1720742400000|2024-07-12 00:00:00|177669.4|177544.4|177676.8|177551.8|177685.3|177560.3|177662|177537|19
1720742410000|2024-07-12 00:00:10|177678.2|177553.2|177669.1|177544.1|177678.8|177553.8|177666.7|177541.7|10
1720742420000|2024-07-12 00:00:20|177679.3|177554.3|177673.4|177548.4|177679.3|177554.3|177664.1|177539.1|6
1720742430000|2024-07-12 00:00:30|177672.2|177547.2|177673|177548|177676.6|177551.6|177672.2|177547.2|7
1720742440000|2024-07-12 00:00:40|177672.7|177547.7|177677.9|177552.9|177680.3|177555.3|177672.7|177547.7|10
1720742450000|2024-07-12 00:00:50|177677.4|177552.4|177673.1|177548.1|177680.8|177555.8|177673|177548|16
1720742460000|2024-07-12 00:01:00|177673.2|177548.2|177674.5|177549.5|177675.4|177550.4|177673.2|177548.2|6
1720742470000|2024-07-12 00:01:10|177674.4|177549.4|177674.4|177549.4|177675.6|177550.6|177673.5|177548.5|6
1720742480000|2024-07-12 00:01:20|177675|177550|177661.5|177536.5|177675.1|177550.1|177661.5|177536.5|9
1720742490000|2024-07-12 00:01:30|177661.6|177536.6|177671.1|177546.1|177671.1|177546.1|177661.6|177536.6|5
1720742500000|2024-07-12 00:01:40|177665|177540|177674|177549|177674|177549|177665|177540|2
1720742510000|2024-07-12 00:01:50|177671.3|177546.3|177682.4|177557.4|177682.4|177557.4|177671.3|177546.3|9
1720742520000|2024-07-12 00:02:00|177682|177557|177685.5|177560.5|177687|177562|177681.8|177556.8|18
1720742530000|2024-07-12 00:02:10|177684.8|177559.8|177680.7|177555.7|177684.8|177559.8|177677.3|177552.3|4
1720742540000|2024-07-12 00:02:20|177680|177555|177682.8|177557.8|177682.8|177557.8|177679.4|177554.4|4
1720742550000|2024-07-12 00:02:30|177678.9|177553.9|177678.9|177553.9|177678.9|177553.9|177678.9|177553.9|1
1720742560000|2024-07-12 00:02:40|177682.8|177557.8|177680.5|177555.5|177767.5|177557.8|177680.5|177452.5|10
1720742570000|2024-07-12 00:02:50|177678|177553|177668.6|177543.6|177678|177553|177661.3|177536.3|21
1720742580000|2024-07-12 00:03:00|177666.1|177541.1|177660.3|177535.3|177666.1|177541.1|177659.3|177534.3|18
1720742590000|2024-07-12 00:03:10|177662.6|177537.6|177662.8|177537.8|177662.8|177537.8|177662.5|177537.5|3
1720742600000|2024-07-12 00:03:20|177662.9|177537.9|177658.9|177533.9|177671.6|177546.6|177658.9|177533.9|15
1720742610000|2024-07-12 00:03:30|177658.8|177533.8|177658|177533|177658.8|177533.8|177658|177533|4
1720742620000|2024-07-12 00:03:40|177657.7|177532.7|177644|177519|177658.4|177533.4|177643.1|177518.1|5
1720742630000|2024-07-12 00:03:50|177643.5|177518.5|177641.2|177516.2|177644|177519|177636.4|177511.4|19
1720742640000|2024-07-12 00:04:00|177636.3|177511.3|177643.4|177518.4|177647.2|177522.2|177633|177508|16
1720742660000|2024-07-12 00:04:20|177643.5|177518.5|177643.5|177518.5|177643.5|177518.5|177643.4|177518.4|3
1720742670000|2024-07-12 00:04:30|177648.1|177523.1|177660.2|177535.2|177661|177536|177648.1|177523.1|13
1720742680000|2024-07-12 00:04:40|177660.1|177535.1|177664.1|177539.1|177664.7|177539.7|177656.2|177531.2|24
1720742690000|2024-07-12 00:04:50|177662.7|177537.7|177665|177540|177668.8|177543.8|177662.7|177537.7|18
1720742700000|2024-07-12 00:05:00|177661.7|177536.7|177639.7|177514.7|177668.8|177543.8|177636.6|177511.6|23
1720742710000|2024-07-12 00:05:10|177636.2|177511.2|177633.7|177508.7|177636.2|177511.2|177631.1|177506.1|8
1720742720000|2024-07-12 00:05:20|177634|177509|177633.9|177508.9|177634|177509|177633.3|177508.3|3
1720742730000|2024-07-12 00:05:30|177633.4|177508.4|177638.3|177513.3|177640.1|177527.6|177620|177506.5|28
1720742740000|2024-07-12 00:05:40|177637.2|177512.2|177632.2|177507.2|177642.7|177517.7|177632.2|177507.2|27
1720742750000|2024-07-12 00:05:50|177633.1|177508.1|177633.5|177508.5|177633.5|177508.5|177630.6|177505.6|6
1720742760000|2024-07-12 00:06:00|177637|177512|177627.7|177502.7|177638.4|177513.4|177626.1|177501.1|20
1720742770000|2024-07-12 00:06:10|177625.6|177500.6|177624|177499|177633|177508|177623|177498|15
1720742780000|2024-07-12 00:06:20|177624.7|177499.7|177624.9|177499.9|177633.4|177508.4|177621.8|177496.8|20
1720742790000|2024-07-12 00:06:30|177625.2|177500.2|177637.1|177512.1|177638.3|177513.3|177624.4|177499.4|13
1720742800000|2024-07-12 00:06:40|177638.3|177513.3|177641.5|177516.5|177645.8|177520.8|177638.3|177513.3|16
1720742810000|2024-07-12 00:06:50|177638.6|177513.6|177637.2|177512.2|177639.1|177514.1|177637.1|177512.1|7
1720742820000|2024-07-12 00:07:00|177634.8|177509.8|177644|177519|177644|177519|177634.8|177509.8|2
1720742830000|2024-07-12 00:07:10|177645.5|177520.5|177643.7|177518.7|177645.5|177520.5|177637.9|177512.9|4
1720742840000|2024-07-12 00:07:20|177642.3|177517.3|177642.3|177517.3|177647.8|177522.8|177641.6|177516.6|5
1720742850000|2024-07-12 00:07:30|177642.1|177517.1|177641.6|177516.6|177642.9|177517.9|177640.3|177515.3|6
1720742860000|2024-07-12 00:07:40|177644.7|177519.7|177639|177514|177644.7|177519.7|177639|177514|6
1720742870000|2024-07-12 00:07:50|177640.8|177515.8|177663.2|177538.2|177663.9|177538.9|177639.8|177514.8|7
1720742880000|2024-07-12 00:08:00|177664.2|177539.2|177673.6|177548.6|177673.7|177548.7|177664.2|177539.2|15
1720742890000|2024-07-12 00:08:10|177673.1|177548.1|177673.7|177548.7|177677.6|177552.6|177673.1|177548.1|16
1720742900000|2024-07-12 00:08:20|177673.2|177548.2|177674.8|177549.8|177674.8|177549.8|177673|177548|3
1720742910000|2024-07-12 00:08:30|177771.5|177461.5|177674.8|177549.8|177773|177553.8|177674.8|177461.5|5
1720742920000|2024-07-12 00:08:40|177678.8|177553.8|177674.8|177549.8|177678.8|177553.8|177674.8|177549.8|2
1720742930000|2024-07-12 00:08:50|177772.5|177462.5|177665.4|177540.4|177772.5|177540.4|177663.8|177459.5|9
1720742940000|2024-07-12 00:09:00|177664.1|177539.1|177665.4|177540.4|177665.4|177540.4|177662.8|177537.8|5
1720742950000|2024-07-12 00:09:10|177664.6|177539.6|177663.1|177538.1|177664.6|177539.6|177661.1|177536.1|10
1720742960000|2024-07-12 00:09:20|177663.4|177538.4|177661.5|177536.5|177663.8|177538.8|177660.7|177535.7|17
1720742970000|2024-07-12 00:09:30|177663.1|177538.1|177661.5|177536.5|177663.2|177538.2|177661.3|177536.3|25
1720742980000|2024-07-12 00:09:40|177663.2|177538.2|177662.7|177537.7|177663.5|177538.5|177660.7|177535.7|32
1720742990000|2024-07-12 00:09:50|177660.9|177535.9|177660.4|177535.4|177662.7|177537.7|177659.8|177534.8|28
1720743000000|2024-07-12 00:10:00|177661.2|177536.2|177650.8|177525.8|177662.6|177537.6|177646.2|177521.2|25
1720743010000|2024-07-12 00:10:10|177651.7|177526.7|177654.3|177529.3|177654.3|177529.3|177651.7|177526.7|17
1720743020000|2024-07-12 00:10:20|177653.9|177528.9|177652.7|177527.7|177654.3|177529.3|177652.2|177527.2|20
1720743030000|2024-07-12 00:10:30|177652.4|177527.4|177651.3|177526.3|177652.5|177527.5|177650.7|177525.7|28
1720743040000|2024-07-12 00:10:40|177650.3|177525.3|177651.1|177526.1|177652|177527|177650|177525|31
1720743050000|2024-07-12 00:10:50|177651|177526|177651.2|177526.2|177651.7|177526.7|177650.2|177525.2|18
1720743060000|2024-07-12 00:11:00|177651.9|177526.9|177665.1|177540.1|177666.8|177541.8|177651.9|177526.9|31
1720743070000|2024-07-12 00:11:10|177666.5|177541.5|177662.7|177537.7|177669.9|177544.9|177661.2|177536.2|32
1720743080000|2024-07-12 00:11:20|177662.8|177537.8|177666.1|177541.1|177671.5|177546.5|177661.1|177536.1|29
1720743090000|2024-07-12 00:11:30|177667.8|177542.8|177669.5|177544.5|177669.7|177544.7|177661.1|177536.1|28
1720743100000|2024-07-12 00:11:40|177670.2|177545.2|177678.9|177553.9|177679.2|177554.2|177662.1|177537.1|18
1720743110000|2024-07-12 00:11:50|177677.9|177552.9|177677.5|177552.5|177679.1|177554.1|177677.5|177552.5|13
1720743120000|2024-07-12 00:12:00|177678.3|177553.3|177678.4|177553.4|177678.4|177553.4|177677.7|177552.7|5
1720743130000|2024-07-12 00:12:10|177677.7|177552.7|177677.7|177552.7|177677.7|177552.7|177677.7|177552.7|1
1720743140000|2024-07-12 00:12:20|177771.5|177461.5|177679.8|177554.8|177771.5|177557|177677.9|177459|8
1720743150000|2024-07-12 00:12:30|177679|177554|177665.2|177567.2|177679|177567.2|177665.2|177554|2
1720743160000|2024-07-12 00:12:40|177679.2|177554.2|177678|177553|177679.2|177554.2|177678|177553|2
1720743170000|2024-07-12 00:12:50|177677.6|177552.6|177675.3|177550.3|177677.6|177552.6|177675.3|177550.3|3
1720743180000|2024-07-12 00:13:00|177773.5|177463.5|177679|177554|177773.5|177554|177679|177461|4
1720743190000|2024-07-12 00:13:10|177677.1|177552.1|177677.1|177552.1|177677.1|177552.1|177677.1|177552.1|1
1720743200000|2024-07-12 00:13:20|177679.2|177554.2|177675.3|177550.3|177679.4|177554.4|177675.3|177550.3|3
1720743210000|2024-07-12 00:13:30|177676.6|177551.6|177676.6|177551.6|177676.6|177551.6|177676.6|177551.6|1
1720743220000|2024-07-12 00:13:40|177676.7|177551.7|177676.7|177551.7|177676.7|177551.7|177676.7|177551.7|1
1720743230000|2024-07-12 00:13:50|177675.5|177550.5|177675.5|177550.5|177768.5|177554.8|177675.5|177457|5
1720743240000|2024-07-12 00:14:00|177674.8|177549.8|177674.8|177549.8|177674.8|177549.8|177674.8|177549.8|1
1720743250000|2024-07-12 00:14:10|177676.9|177551.9|177676.9|177551.9|177676.9|177551.9|177676.9|177551.9|1
1720743260000|2024-07-12 00:14:20|177677.7|177552.7|177675.9|177550.9|177677.7|177552.7|177674.1|177549.1|3
1720743270000|2024-07-12 00:14:30|177672.3|177557.1|177672.3|177557.1|177672.3|177557.1|177672.3|177557.1|1
1720743280000|2024-07-12 00:14:40|177771|177461|177675.4|177550.4|177771|177550.4|177674.1|177461|3
1720743290000|2024-07-12 00:14:50|177677.8|177552.8|177678.5|177553.5|177678.5|177553.5|177677.8|177552.8|4
1720743300000|2024-07-12 00:15:00|177676.7|177551.7|177675.4|177550.4|177676.7|177551.7|177675.4|177550.4|2
1720743310000|2024-07-12 00:15:10|177677.2|177552.2|177677.2|177552.2|177677.2|177552.2|177677.2|177552.2|1
1720743320000|2024-07-12 00:15:20|177676.3|177551.3|177674.5|177549.5|177678.1|177553.1|177674.3|177549.3|15
1720743330000|2024-07-12 00:15:30|177674.7|177549.7|177673.4|177548.4|177674.7|177549.7|177673.4|177548.4|3
1720743340000|2024-07-12 00:15:40|177674.9|177549.9|177674.9|177549.9|177674.9|177549.9|177674.9|177549.9|1
1720743350000|2024-07-12 00:15:50|177677.5|177552.5|177766.5|177456.5|177766.5|177552.5|177677.5|177456.5|2
1720743360000|2024-07-12 00:16:00|177765|177455|177669.3|177544.3|177765|177548.7|177668.3|177455|9
1720743370000|2024-07-12 00:16:10|177672.4|177547.4|177673|177548|177674.7|177549.7|177672.4|177547.4|4
1720743380000|2024-07-12 00:16:20|177668|177543|177668|177543|177668|177543|177668|177543|1
1720743390000|2024-07-12 00:16:30|177766.5|177456.5|177672.9|177547.9|177766.5|177547.9|177670|177456.5|4
1720743400000|2024-07-12 00:16:40|177674.9|177549.9|177674.9|177549.9|177674.9|177549.9|177674.9|177549.9|1
1720743410000|2024-07-12 00:16:50|177763.5|177453.5|177673.4|177548.4|177763.5|177549|177673.4|177453.5|3
1720743420000|2024-07-12 00:17:00|177672.2|177547.2|177765.5|177455.5|177765.5|177547.2|177672.2|177455|3
1720743430000|2024-07-12 00:17:10|177668.8|177543.8|177656.3|177531.3|177668.8|177543.8|177656.3|177531.3|2
1720743440000|2024-07-12 00:17:20|177656.4|177531.4|177661.6|177536.6|177661.7|177536.7|177656.4|177531.4|6
1720743450000|2024-07-12 00:17:30|177662|177537|177660.3|177535.3|177662.1|177537.1|177660.3|177535.3|5
1720743460000|2024-07-12 00:17:40|177661.7|177536.7|177664.4|177539.4|177664.4|177539.4|177661.6|177536.6|5
1720743470000|2024-07-12 00:17:50|177664|177539|177656.5|177531.5|177664|177539|177656.5|177531.5|15
1720743480000|2024-07-12 00:18:00|177662.7|177537.7|177660.2|177535.2|177664.7|177539.7|177660.2|177535.2|10
1720743490000|2024-07-12 00:18:10|177660|177535|177658.8|177533.8|177663.8|177538.8|177658.8|177533.8|6
1720743500000|2024-07-12 00:18:20|177659.3|177534.3|177659.7|177534.7|177662.5|177537.5|177658.5|177533.5|5
1720743510000|2024-07-12 00:18:30|177659.8|177534.8|177658.1|177533.1|177659.8|177534.8|177657.5|177532.5|3
1720743520000|2024-07-12 00:18:40|177658.2|177533.2|177658.1|177533.1|177658.2|177533.2|177657.6|177532.6|8
1720743530000|2024-07-12 00:18:50|177658|177533|177659.8|177534.8|177659.8|177534.8|177658|177533|2
1720743540000|2024-07-12 00:19:00|177660.6|177535.6|177660.9|177535.9|177661.5|177536.5|177659.7|177534.7|7
1720743550000|2024-07-12 00:19:10|177661.6|177536.6|177675.6|177550.6|177676.6|177551.6|177661.6|177536.6|15
1720743560000|2024-07-12 00:19:20|177672.4|177547.4|177674.3|177549.3|177674.3|177549.3|177672.4|177547.4|2
1720743570000|2024-07-12 00:19:30|177675.5|177550.5|177674.3|177549.3|177675.5|177550.5|177673.1|177548.1|4
1720743580000|2024-07-12 00:19:40|177674.2|177549.2|177673.3|177548.3|177674.2|177549.2|177673.3|177548.3|4
1720743590000|2024-07-12 00:19:50|177673.2|177548.2|177674.4|177549.4|177674.4|177549.4|177673.2|177548.2|4
1720743600000|2024-07-12 00:20:00|177673.1|177548.1|177674.7|177549.7|177674.7|177549.7|177673.1|177548.1|3
1720743610000|2024-07-12 00:20:10|177674.8|177549.8|177672.7|177547.7|177674.8|177549.8|177672.5|177547.5|4
1720743620000|2024-07-12 00:20:20|177665.1|177540.1|177665.1|177540.1|177665.1|177540.1|177665.1|177540.1|1
1720743630000|2024-07-12 00:20:30|177767.5|177457.5|177665.1|177540.1|177769.5|177540.1|177665.1|177457.5|5
1720743640000|2024-07-12 00:20:40|177671.5|177546.5|177673.4|177548.4|177673.4|177548.4|177671.5|177546.5|2
1720743650000|2024-07-12 00:20:50|177668.9|177543.9|177664.6|177539.6|177766.5|177543.9|177664.6|177456|4
1720743660000|2024-07-12 00:21:00|177672.2|177547.2|177672.8|177547.8|177672.8|177561.1|177656.2|177547.1|4
1720743670000|2024-07-12 00:21:10|177668.4|177543.4|177668.4|177543.4|177668.4|177543.4|177664.5|177539.5|3
1720743690000|2024-07-12 00:21:30|177768|177458|177672.1|177547.1|177768|177549.4|177671.3|177457.5|9
1720743700000|2024-07-12 00:21:40|177671.8|177546.8|177675.2|177550.2|177676.2|177551.2|177670.9|177545.9|6
1720743710000|2024-07-12 00:21:50|177676.2|177551.2|177674.4|177549.4|177676.2|177551.2|177673.6|177548.6|5
1720743720000|2024-07-12 00:22:00|177674.3|177549.3|177670.3|177545.3|177674.3|177549.3|177670.3|177545.3|3
1720743730000|2024-07-12 00:22:10|177672.4|177547.4|177670.6|177545.6|177673.3|177548.3|177670.6|177545.6|4
1720743750000|2024-07-12 00:22:30|177769|177459|177771.5|177461.5|177774.5|177464.5|177769|177459|9
1720743760000|2024-07-12 00:22:40|177769.5|177459.5|177670.6|177545.6|177769.5|177545.6|177670.6|177459.5|2
1720743770000|2024-07-12 00:22:50|177674.4|177549.4|177674|177549|177674.4|177564.7|177655.4|177546.7|5
1720743780000|2024-07-12 00:23:00|177674.7|177549.7|177678.4|177553.4|177679.6|177554.6|177674.7|177549.7|15
1720743790000|2024-07-12 00:23:10|177679.1|177554.1|177679.3|177554.3|177679.9|177554.9|177677|177552|10
1720743800000|2024-07-12 00:23:20|177683.5|177558.5|177683.5|177558.5|177683.5|177558.5|177683.5|177558.5|1
1720743810000|2024-07-12 00:23:30|177778.5|177468.5|177679.9|177554.9|177778.5|177558.5|177679.2|177468.5|8
1720743820000|2024-07-12 00:23:40|177679|177554|177679.8|177554.8|177679.8|177554.8|177679|177554|2
1720743830000|2024-07-12 00:23:50|177667.9|177568.7|177678.8|177553.8|177679.1|177568.7|177667.9|177552.9|6
1720743840000|2024-07-12 00:24:00|177680.4|177555.4|177679.5|177554.5|177684|177559|177679|177554|4
1720743850000|2024-07-12 00:24:10|177678.9|177553.9|177679.5|177554.5|177679.5|177554.5|177678.9|177553.9|2
1720743860000|2024-07-12 00:24:20|177683.5|177558.5|177676.9|177551.9|177683.5|177558.5|177676.9|177551.9|4
1720743870000|2024-07-12 00:24:30|177670.9|177545.9|177673.3|177548.3|177673.3|177548.3|177670.9|177545.9|2
1720743880000|2024-07-12 00:24:40|177674.6|177549.6|177676.7|177551.7|177676.8|177551.8|177674.6|177549.6|3
1720743890000|2024-07-12 00:24:50|177671.6|177556.4|177678|177553|177678|177556.4|177671.6|177551.5|3
1720743900000|2024-07-12 00:25:00|177677.7|177552.7|177676.8|177551.8|177677.7|177552.7|177670.7|177545.7|3
1720743910000|2024-07-12 00:25:10|177680|177555|177677|177552|177680|177555|177677|177552|3
1720743920000|2024-07-12 00:25:20|177678.7|177553.7|177677|177552|177678.7|177553.7|177668.5|177543.5|6
1720743930000|2024-07-12 00:25:30|177675.8|177550.8|177672.2|177547.2|177675.8|177550.8|177672.2|177547.2|4
1720743940000|2024-07-12 00:25:40|177765|177455|177765|177455|177765|177455|177765|177455|1
1720743950000|2024-07-12 00:25:50|177766.5|177456.5|177765|177455|177768.5|177458.5|177765|177455|5
1720743960000|2024-07-12 00:26:00|177764|177454|177668.7|177543.7|177764|177545.4|177668.7|177454|4
1720743970000|2024-07-12 00:26:10|177671|177546|177672.6|177547.6|177672.6|177547.6|177671|177546|2
1720743980000|2024-07-12 00:26:20|177669|177553.8|177673|177548|177673|177553.8|177669|177547.6|3
1720743990000|2024-07-12 00:26:30|177672.4|177547.4|177767.5|177457.5|177769.5|177549|177672.4|177457.5|6
1720744000000|2024-07-12 00:26:40|177766|177456|177674.5|177549.5|177766|177549.5|177674.5|177452|8
1720744010000|2024-07-12 00:26:50|177672.1|177547.1|177671.6|177546.6|177672.1|177547.1|177671.6|177546.6|2
1720744020000|2024-07-12 00:27:00|177671.8|177546.8|177672.4|177547.4|177672.4|177547.4|177669|177544|4
1720744030000|2024-07-12 00:27:10|177673.1|177548.1|177669.2|177554|177673.1|177554|177669.2|177548.1|2
1720744040000|2024-07-12 00:27:20|177765|177455|177768.5|177458.5|177768.5|177458.5|177765|177455|3
1720744050000|2024-07-12 00:27:30|177767|177457|177675.4|177550.4|177767|177550.4|177670.3|177457|5
1720744060000|2024-07-12 00:27:40|177675.1|177550.1|177677.2|177552.2|177677.2|177552.2|177675.1|177550.1|3
1720744070000|2024-07-12 00:27:50|177677|177552|177677|177552|177677|177552|177677|177552|1
1720744080000|2024-07-12 00:28:00|177675.5|177550.5|177674.6|177549.6|177676.5|177551.5|177672.1|177547.1|6
1720744090000|2024-07-12 00:28:10|177774.5|177464.5|177774|177464|177774.5|177464.5|177774|177464|2
1720744100000|2024-07-12 00:28:20|177774.5|177464.5|177675.6|177550.6|177774.5|177551.8|177675|177464.5|4
1720744110000|2024-07-12 00:28:30|177675.7|177550.7|177676.8|177551.8|177677|177552|177675.6|177550.6|4
1720744130000|2024-07-12 00:28:50|177771.5|177461.5|177669.9|177544.9|177771.5|177544.9|177669.9|177461.5|2
1720744140000|2024-07-12 00:29:00|177774.5|177464.5|177772.5|177462.5|177774.5|177464.5|177772|177462|4
1720744150000|2024-07-12 00:29:10|177773.5|177463.5|177669.9|177544.9|177773.5|177544.9|177669.9|177462|3
1720744160000|2024-07-12 00:29:20|177673.2|177548.2|177677.2|177552.2|177677.2|177552.2|177673.2|177548.2|2
1720744170000|2024-07-12 00:29:30|177676.8|177551.8|177675.9|177550.9|177676.8|177551.8|177675.9|177550.9|2
1720744180000|2024-07-12 00:29:40|177675.8|177550.8|177675.8|177550.8|177675.8|177550.8|177675.8|177550.8|1
1720744200000|2024-07-12 00:30:00|177675.5|177550.5|177672.7|177547.7|177675.5|177550.5|177672.7|177547.7|2
1720744210000|2024-07-12 00:30:10|177773|177463|177669.9|177544.9|177773|177544.9|177669.9|177463|2
1720744230000|2024-07-12 00:30:30|177670|177545|177674.1|177549.1|177676.4|177551.4|177670|177545|4
1720744240000|2024-07-12 00:30:40|177674.4|177549.4|177674.7|177549.7|177674.7|177549.7|177674.4|177549.4|2
1720744250000|2024-07-12 00:30:50|177770.5|177460.5|177770|177460|177770.5|177460.5|177770|177460|2
1720744260000|2024-07-12 00:31:00|177771|177461|177667.9|177542.9|177771|177542.9|177667.9|177461|2
1720744270000|2024-07-12 00:31:10|177772.5|177462.5|177678|177553|177772.5|177553|177678|177462.5|2
1720744280000|2024-07-12 00:31:20|177676.4|177551.4|177672.1|177547.1|177676.4|177551.4|177669.1|177544.1|3
1720744290000|2024-07-12 00:31:30|177675.2|177550.2|177673.4|177548.4|177675.2|177550.2|177673.4|177548.4|2
1720744300000|2024-07-12 00:31:40|177671.6|177546.6|177668.4|177543.4|177671.7|177546.7|177668.4|177543.4|3
1720744310000|2024-07-12 00:31:50|177674.7|177549.7|177672.9|177547.9|177674.7|177549.7|177672.9|177547.9|3
1720744320000|2024-07-12 00:32:00|177675|177550|177677.6|177552.6|177677.6|177552.6|177675|177550|3
1720744330000|2024-07-12 00:32:10|177674.4|177549.4|177676.6|177551.6|177676.6|177551.6|177673.7|177548.7|5
1720744340000|2024-07-12 00:32:20|177681.4|177556.4|177675.7|177550.7|177682.4|177557.4|177675.7|177550.7|4
1720744350000|2024-07-12 00:32:30|177775.5|177465.5|177775.5|177465.5|177775.5|177465.5|177775.5|177465.5|1
1720744360000|2024-07-12 00:32:40|177773|177463|177680|177555|177773|177555|177680|177463|2
1720744370000|2024-07-12 00:32:50|177675|177550|177666.7|177541.7|177675|177550|177666.7|177541.7|2
1720744380000|2024-07-12 00:33:00|177772.5|177462.5|177677.2|177552.2|177772.5|177552.2|177677.2|177461.5|3
1720744390000|2024-07-12 00:33:10|177672.5|177547.5|177667.8|177542.8|177672.5|177547.5|177667.8|177542.8|2
1720744400000|2024-07-12 00:33:20|177680|177555|177675.6|177550.6|177680|177555|177675.6|177550.6|2
1720744410000|2024-07-12 00:33:30|177674.8|177549.8|177666|177541|177674.8|177549.8|177666|177541|2
1720744420000|2024-07-12 00:33:40|177774.5|177464.5|177774.5|177464.5|177775.5|177465.5|177774.5|177464.5|3
1720744430000|2024-07-12 00:33:50|177774|177464|177772.5|177462.5|177774|177464|177771|177461|7
1720744440000|2024-07-12 00:34:00|177678.2|177553.2|177673.3|177548.3|177678.2|177553.2|177673.3|177548.3|2
1720744450000|2024-07-12 00:34:10|177667.1|177542.1|177667.1|177542.1|177667.1|177542.1|177667.1|177542.1|1
1720744460000|2024-07-12 00:34:20|177773|177463|177772|177462|177773|177463|177771|177461|5
1720744470000|2024-07-12 00:34:30|177773.5|177463.5|177772.5|177462.5|177773.5|177463.5|177771|177461|3
1720744480000|2024-07-12 00:34:40|177773.5|177463.5|177667.1|177542.1|177773.5|177542.1|177667.1|177463.5|2
1720744490000|2024-07-12 00:34:50|177772|177462|177678.5|177553.5|177773.5|177553.5|177678.5|177462|3
1720744500000|2024-07-12 00:35:00|177674.1|177549.1|177667.1|177542.1|177674.1|177549.1|177667.1|177542.1|2
1720744510000|2024-07-12 00:35:10|177667.2|177542.2|177667.2|177542.2|177667.2|177542.2|177667.2|177542.2|1
1720744520000|2024-07-12 00:35:20|177774.5|177464.5|177771|177461|177774.5|177464.5|177771|177461|6
1720744530000|2024-07-12 00:35:30|177772.5|177462.5|177667.2|177542.2|177772.5|177542.2|177667.2|177462.5|2
1720744540000|2024-07-12 00:35:40|177774.5|177464.5|177668.5|177543.5|177774.5|177543.5|177668.5|177464|3
1720744550000|2024-07-12 00:35:50|177673.7|177548.7|177755.7|177582.7|177755.7|177582.7|177673.7|177548.7|3
1720744560000|2024-07-12 00:36:00|177649.8|177498.1|177678.6|177553.6|177678.6|177553.6|177649.8|177498.1|2
1720744570000|2024-07-12 00:36:10|177673.5|177548.5|177668.5|177543.5|177673.5|177548.5|177668.5|177543.5|2
1720744580000|2024-07-12 00:36:20|177667|177542|177675.1|177550.1|177675.1|177550.1|177667|177542|2
1720744590000|2024-07-12 00:36:30|177680|177555|177772.5|177462.5|177772.5|177555|177680|177461.5|3
1720744600000|2024-07-12 00:36:40|177667|177542|177667|177542|177667|177542|177667|177542|1
1720744610000|2024-07-12 00:36:50|177771|177461|177770.5|177460.5|177771.5|177461.5|177770|177460|4
1720744620000|2024-07-12 00:37:00|177678.4|177553.4|177678.4|177553.4|177678.4|177553.4|177678.4|177553.4|1
1720744630000|2024-07-12 00:37:10|177667|177542|177668.3|177543.3|177668.3|177543.3|177667|177542|2
1720744640000|2024-07-12 00:37:20|177675.9|177550.9|177675.6|177550.6|177675.9|177550.9|177675.6|177550.6|2
1720744660000|2024-07-12 00:37:40|177671.7|177546.7|177671.7|177546.7|177671.7|177546.7|177671.7|177546.7|1
1720744670000|2024-07-12 00:37:50|177771|177461|177678.8|177553.8|177771|177553.8|177678.8|177461|2
1720744680000|2024-07-12 00:38:00|177674.6|177549.6|177668.1|177543.1|177674.6|177549.6|177668.1|177543.1|2
1720744690000|2024-07-12 00:38:10|177666.9|177541.9|177675.3|177550.3|177675.7|177550.7|177666.9|177541.9|5
1720744700000|2024-07-12 00:38:20|177675.6|177550.6|177680|177555|177680|177555|177675.6|177550.6|2
1720744710000|2024-07-12 00:38:30|177775|177465|177678.5|177553.5|177775.5|177553.5|177678.5|177458.5|7
1720744720000|2024-07-12 00:38:40|177674.4|177549.4|177674.4|177549.4|177674.4|177549.4|177674.4|177549.4|1
1720744730000|2024-07-12 00:38:50|177673.7|177548.7|177677.9|177552.9|177677.9|177552.9|177673.7|177548.7|2
1720744740000|2024-07-12 00:39:00|177667|177542|177667|177542|177667|177542|177667|177542|1
1720744750000|2024-07-12 00:39:10|177768.5|177458.5|177671.7|177546.7|177768.5|177546.7|177671.5|177456.5|4
1720744760000|2024-07-12 00:39:20|177675|177550|177675|177550|177675|177550|177675|177550|1
1720744770000|2024-07-12 00:39:30|177666.7|177541.7|177666.7|177541.7|177666.7|177541.7|177666.7|177541.7|1
1720744780000|2024-07-12 00:39:40|177673.3|177548.3|177673.3|177548.3|177673.3|177548.3|177673.3|177548.3|1
1720744790000|2024-07-12 00:39:50|177677.2|177552.2|177677.2|177552.2|177677.2|177552.2|177677.2|177552.2|1
1720744800000|2024-07-12 00:40:00|177665.4|177540.4|177675|177550|177675|177550|177665.4|177540.4|6
1720744810000|2024-07-12 00:40:10|177676.7|177551.7|177676.7|177551.7|177676.7|177551.7|177676.7|177551.7|1
1720744820000|2024-07-12 00:40:20|177669.9|177544.9|177680.5|177555.5|177680.5|177555.5|177669.9|177544.9|3
1720744830000|2024-07-12 00:40:30|177774.5|177464.5|177774.5|177464.5|177774.5|177464.5|177774.5|177464.5|1
1720744840000|2024-07-12 00:40:40|177678.3|177553.3|177677.1|177552.1|177678.3|177553.3|177675.4|177550.4|3
1720744850000|2024-07-12 00:40:50|177673.4|177548.4|177772.5|177462.5|177773.5|177548.4|177673.4|177462.5|6
1720744860000|2024-07-12 00:41:00|177771|177461|177673.4|177548.4|177773.5|177548.4|177673.4|177461|4
1720744870000|2024-07-12 00:41:10|177770|177460|177770|177460|177772.5|177462.5|177770|177460|3
1720744880000|2024-07-12 00:41:20|177770.5|177460.5|177669.9|177544.9|177772.5|177544.9|177669.9|177460.5|4
1720744890000|2024-07-12 00:41:30|177675.4|177550.4|177673.7|177548.7|177678.2|177553.2|177673.7|177548.7|3
1720744900000|2024-07-12 00:41:40|177670.8|177545.8|177669.7|177544.7|177674|177549|177662.8|177537.8|5
1720744910000|2024-07-12 00:41:50|177667.9|177542.9|177670|177545|177670|177545|177667.9|177542.9|3
1720744920000|2024-07-12 00:42:00|177670.7|177545.7|177662.1|177537.1|177670.7|177545.7|177662.1|177537.1|4
1720744930000|2024-07-12 00:42:10|177766.5|177456.5|177664|177539|177766.5|177539|177664|177456.5|2
1720744940000|2024-07-12 00:42:20|177660.5|177535.5|177665.9|177540.9|177668.9|177543.9|177660.5|177535.5|3
1720744950000|2024-07-12 00:42:30|177669.4|177544.4|177677.9|177552.9|177677.9|177552.9|177667.2|177542.2|3
1720744960000|2024-07-12 00:42:40|177766.5|177456.5|177656.1|177531.1|177767.5|177531.1|177655.4|177456|5
1720744970000|2024-07-12 00:42:50|177679.5|177554.5|177663.7|177538.7|177679.5|177554.5|177663.7|177538.7|3
1720744980000|2024-07-12 00:43:00|177663.8|177538.8|177657.4|177532.4|177667.4|177542.4|177657.4|177532.4|3
1720744990000|2024-07-12 00:43:10|177765|177455|177657.4|177532.4|177765|177532.4|177657.4|177455|2
1720745000000|2024-07-12 00:43:20|177666|177541|177671.1|177546.1|177671.1|177546.1|177666|177541|3
1720745010000|2024-07-12 00:43:30|177671.7|177546.7|177676|177551|177676|177551|177670.1|177545.1|3
1720745020000|2024-07-12 00:43:40|177670.3|177545.3|177661.3|177536.3|177670.3|177545.3|177661.3|177536.3|2
1720745030000|2024-07-12 00:43:50|177679.5|177554.5|177679.5|177554.5|177679.5|177554.5|177679.5|177554.5|1
1720745040000|2024-07-12 00:44:00|177670.5|177545.5|177672.3|177547.3|177672.3|177547.3|177661.3|177536.3|5
1720745050000|2024-07-12 00:44:10|177679.5|177554.5|177771|177461|177771|177554.5|177679.5|177461|2
1720745060000|2024-07-12 00:44:20|177770|177460|177672.8|177547.8|177770|177547.8|177660.1|177460|4
1720745070000|2024-07-12 00:44:30|177672.9|177547.9|177672.2|177547.2|177673.2|177548.2|177672.2|177547.2|3
1720745080000|2024-07-12 00:44:40|177673|177548|177671|177546|177673|177548|177671|177546|2
1720745090000|2024-07-12 00:44:50|177672.2|177547.2|177667.1|177542.1|177676.3|177551.3|177665.2|177540.2|6
1720745100000|2024-07-12 00:45:00|177667.7|177542.7|177669|177544|177670.3|177545.3|177666|177541|12
1720745110000|2024-07-12 00:45:10|177669.8|177544.8|177673.9|177548.9|177673.9|177548.9|177665.6|177540.6|7
1720745120000|2024-07-12 00:45:20|177674.3|177549.3|177674.5|177549.5|177674.5|177549.5|177674.3|177549.3|2
1720745130000|2024-07-12 00:45:30|177668|177543|177772.5|177462.5|177772.5|177543|177668|177459.5|5
1720745140000|2024-07-12 00:45:40|177677.5|177552.5|177666.1|177541.1|177677.5|177552.5|177666.1|177541.1|2
1720745150000|2024-07-12 00:45:50|177657.3|177532.3|177771.5|177461.5|177772.5|177532.3|177657.3|177461.5|3
1720745160000|2024-07-12 00:46:00|177770.5|177460.5|177679|177554|177770.5|177554|177679|177460.5|2
1720745170000|2024-07-12 00:46:10|177668|177543|177664.9|177539.9|177669.1|177544.1|177664.9|177539.9|4
1720745180000|2024-07-12 00:46:20|177677.7|177552.7|177675.5|177550.5|177677.8|177552.8|177675.5|177550.5|3
1720745190000|2024-07-12 00:46:30|177769.5|177459.5|177657.3|177532.3|177771.5|177532.3|177657.3|177459.5|4
1720745200000|2024-07-12 00:46:40|177768|177458|177768|177458|177768|177458|177768|177458|1
1720745210000|2024-07-12 00:46:50|177769.5|177459.5|177770.5|177460.5|177771.5|177461.5|177769|177459|6
1720745220000|2024-07-12 00:47:00|177657.3|177532.3|177667.1|177542.1|177667.1|177542.1|177657.3|177532.3|2
1720745230000|2024-07-12 00:47:10|177677.7|177552.7|177677.7|177552.7|177677.7|177552.7|177677.7|177552.7|1
1720745240000|2024-07-12 00:47:20|177769.5|177459.5|177657.3|177532.3|177769.5|177532.3|177657.3|177459.5|2
1720745250000|2024-07-12 00:47:30|177770.5|177460.5|177656.7|177531.7|177772.5|177531.7|177656.7|177460.5|3
1720745260000|2024-07-12 00:47:40|177769|177459|177665.1|177540.1|177769|177542.1|177665.1|177458|4
1720745270000|2024-07-12 00:47:50|177673.5|177548.5|177673.5|177548.5|177673.5|177548.5|177673.5|177548.5|1
1720745280000|2024-07-12 00:48:00|177673.4|177548.4|177672.8|177547.8|177673.4|177548.4|177672.8|177547.8|3
1720745290000|2024-07-12 00:48:10|177669.5|177544.5|177665.1|177540.1|177669.5|177544.5|177665.1|177540.1|2
1720745300000|2024-07-12 00:48:20|177673.5|177548.5|177668.4|177543.4|177673.5|177548.5|177661.1|177536.1|4
1720745310000|2024-07-12 00:48:30|177668.9|177543.9|177673.4|177548.4|177673.4|177548.4|177668.9|177543.9|2
1720745320000|2024-07-12 00:48:40|177673.5|177548.5|177670.2|177545.2|177674.9|177549.9|177670.2|177545.2|3
1720745330000|2024-07-12 00:48:50|177670|177545|177668.1|177543.1|177670|177545|177668.1|177543.1|2
1720745340000|2024-07-12 00:49:00|177668.5|177543.5|177669.9|177544.9|177669.9|177544.9|177668|177543|13
1720745350000|2024-07-12 00:49:10|177669.7|177544.7|177669.7|177544.7|177671.1|177546.1|177669.7|177544.7|5
1720745360000|2024-07-12 00:49:20|177673|177548|177669.8|177544.8|177673|177548|177669.8|177544.8|2
1720745370000|2024-07-12 00:49:30|177664|177539|177669|177544|177670.1|177545.1|177664|177539|6
1720745380000|2024-07-12 00:49:40|177665|177540|177767|177457|177769.5|177540|177665|177457|4
1720745390000|2024-07-12 00:49:50|177766.5|177456.5|177767|177457|177767|177457|177766|177456|3
1720745400000|2024-07-12 00:50:00|177766|177456|177672.3|177547.3|177766|177548|177669|177456|4
1720745410000|2024-07-12 00:50:10|177674.8|177549.8|177665.5|177540.5|177674.8|177549.8|177665.5|177540.5|4
1720745420000|2024-07-12 00:50:20|177769.5|177459.5|177769.5|177459.5|177769.5|177459.5|177769.5|177459.5|1
1720745430000|2024-07-12 00:50:30|177768|177458|177672.7|177547.7|177768|177548|177669.2|177458|4
1720745440000|2024-07-12 00:50:40|177770.5|177460.5|177768.5|177458.5|177770.5|177460.5|177768.5|177458.5|3
1720745450000|2024-07-12 00:50:50|177768|177458|177675.3|177550.3|177769.5|177550.3|177674.5|177457.5|7
1720745460000|2024-07-12 00:51:00|177676.5|177551.5|177675.4|177550.4|177676.5|177551.5|177674.8|177549.8|5
1720745470000|2024-07-12 00:51:10|177675|177550|177774.5|177464.5|177776.5|177550|177675|177464.5|5
1720745480000|2024-07-12 00:51:20|177775.5|177465.5|177668.4|177543.4|177775.5|177543.4|177668.4|177465.5|2
1720745490000|2024-07-12 00:51:30|177669.3|177544.3|177676.3|177551.3|177676.3|177551.3|177669.3|177544.3|4
1720745500000|2024-07-12 00:51:40|177677|177552|177678.8|177553.8|177678.8|177553.8|177677|177552|2
1720745510000|2024-07-12 00:51:50|177680|177555|177673.7|177548.7|177680|177555|177670.7|177545.7|4
1720745520000|2024-07-12 00:52:00|177671.3|177546.3|177675.1|177550.1|177675.1|177550.1|177667|177542|3
1720745530000|2024-07-12 00:52:10|177680|177555|177772|177462|177772|177555|177680|177462|2
1720745540000|2024-07-12 00:52:20|177773.5|177463.5|177772|177462|177774.5|177464.5|177772|177462|4
1720745550000|2024-07-12 00:52:30|177772.5|177462.5|177674.3|177549.3|177772.5|177549.3|177667|177462.5|3
1720745560000|2024-07-12 00:52:40|177673.8|177548.8|177674.6|177549.6|177674.6|177549.6|177666|177541|3
1720745570000|2024-07-12 00:52:50|177680|177555|177680|177555|177680|177555|177680|177555|1
1720745580000|2024-07-12 00:53:00|177775|177465|177752.9|177627.9|177777.5|177627.9|177666|177465|12
1720745590000|2024-07-12 00:53:10|177753.5|177628.5|177758.4|177633.4|177758.4|177633.4|177753|177628|5
1720745600000|2024-07-12 00:53:20|177758.7|177633.7|177759.1|177634.1|177761.7|177636.7|177758.7|177633.7|5
1720745610000|2024-07-12 00:53:30|177759.9|177634.9|177758.8|177633.8|177760.2|177635.2|177758.2|177633.2|9
1720745620000|2024-07-12 00:53:40|177760.7|177635.7|177776.4|177651.4|177777.8|177652.8|177760.7|177635.7|9
1720745630000|2024-07-12 00:53:50|177775.5|177650.5|177777.3|177652.3|177777.3|177652.3|177771.9|177646.9|10
1720745640000|2024-07-12 00:54:00|177778.2|177653.2|177780.3|177655.3|177780.3|177655.3|177778.2|177653.2|3
1720745650000|2024-07-12 00:54:10|177778|177653|177784|177659|177784.6|177659.6|177778|177653|7
1720745660000|2024-07-12 00:54:20|177781.2|177656.2|177781|177656|177781.2|177656.2|177781|177656|2
1720745670000|2024-07-12 00:54:30|177782.4|177657.4|177781.7|177656.7|177782.7|177657.7|177781.3|177656.3|5
1720745680000|2024-07-12 00:54:40|177781.3|177656.3|177781|177656|177782|177657|177781|177656|8
1720745690000|2024-07-12 00:54:50|177782.5|177657.5|177778.9|177653.9|177782.5|177657.5|177778.9|177653.9|6
1720745700000|2024-07-12 00:55:00|177779.8|177654.8|177781|177656|177781|177656|177779.8|177654.8|2
1720745720000|2024-07-12 00:55:20|177782.1|177657.1|177780.9|177655.9|177782.1|177657.1|177780.9|177655.9|2
1720745730000|2024-07-12 00:55:30|177780.5|177655.5|177777.4|177652.4|177780.5|177655.5|177777.4|177652.4|2
1720745740000|2024-07-12 00:55:40|177879.5|177569.5|177778.8|177653.8|177879.5|177655.2|177777|177568.5|6
1720745750000|2024-07-12 00:55:50|177779.5|177654.5|177779.1|177654.1|177779.5|177654.5|177779.1|177654.1|2
1720745760000|2024-07-12 00:56:00|177781|177656|177781|177656|177781|177656|177781|177656|1
1720745770000|2024-07-12 00:56:10|177779.5|177654.5|177779.5|177654.5|177779.5|177654.5|177779.5|177654.5|1
1720745780000|2024-07-12 00:56:20|177778.4|177653.4|177778.5|177653.5|177778.5|177653.5|177778.4|177653.4|2
1720745790000|2024-07-12 00:56:30|177781|177656|177781|177656|177781|177656|177781|177656|1
1720745800000|2024-07-12 00:56:40|177778.5|177653.5|177781.9|177656.9|177781.9|177656.9|177778.5|177653.5|3
1720745810000|2024-07-12 00:56:50|177783.1|177658.1|177785.5|177660.5|177785.5|177660.5|177783.1|177658.1|4
1720745820000|2024-07-12 00:57:00|177784.2|177659.2|177784.6|177659.6|177784.6|177659.6|177779.5|177654.5|4
1720745830000|2024-07-12 00:57:10|177783.4|177658.4|177783.7|177658.7|177783.7|177658.7|177783.4|177658.4|2
1720745840000|2024-07-12 00:57:20|177782.3|177657.3|177781|177656|177782.8|177657.8|177781|177656|3
1720745850000|2024-07-12 00:57:30|177781.1|177656.1|177781.2|177656.2|177781.2|177656.2|177781.1|177656.1|2
1720745860000|2024-07-12 00:57:40|177879|177569|177781|177656|177879|177656|177781|177569|2
1720745870000|2024-07-12 00:57:50|177781.1|177656.1|177781.2|177656.2|177781.2|177656.2|177781.1|177656.1|2
1720745880000|2024-07-12 00:58:00|177781.1|177656.1|177781|177656|177781.1|177656.1|177780.1|177655.1|3
1720745890000|2024-07-12 00:58:10|177781.7|177656.7|177781.7|177656.7|177781.7|177656.7|177781.7|177656.7|1
1720745900000|2024-07-12 00:58:20|177878|177568|177781|177656|177879.5|177656|177781|177568|3
1720745910000|2024-07-12 00:58:30|177783.6|177658.6|177782.5|177657.5|177786.3|177661.3|177781.9|177656.9|5
1720745920000|2024-07-12 00:58:40|177783.1|177658.1|177782.6|177657.6|177787.3|177662.3|177782.6|177657.6|6
1720745930000|2024-07-12 00:58:50|177783.7|177658.7|177782.1|177657.1|177787.3|177662.3|177782.1|177657.1|6
1720745940000|2024-07-12 00:59:00|177782.4|177657.4|177786.6|177661.6|177788.7|177663.7|177782.4|177657.4|21
1720745950000|2024-07-12 00:59:10|177787.1|177662.1|177782.1|177657.1|177787.7|177662.7|177782.1|177657.1|19
1720745960000|2024-07-12 00:59:20|177782.9|177657.9|177783.2|177658.2|177784.5|177659.5|177781.3|177656.3|11
1720745970000|2024-07-12 00:59:30|177782|177657|177783.3|177658.3|177783.3|177658.3|177782|177657|2
1720745980000|2024-07-12 00:59:40|177877.5|177567.5|177777.9|177652.9|177877.5|177652.9|177774.4|177567.5|4
1720745990000|2024-07-12 00:59:50|177777.4|177652.4|177777.5|177652.5|177779.1|177654.1|177777.4|177652.4|3
1720746000000|2024-07-12 01:00:00|177777|177652|177773.6|177648.6|177777|177652|177768.6|177643.6|9
1720746010000|2024-07-12 01:00:10|177774.7|177649.7|177784.4|177659.4|177794|177669|177774.7|177649.7|10
1720746020000|2024-07-12 01:00:20|177783.6|177658.6|177762.3|177637.3|177783.9|177658.9|177762.3|177637.3|7
1720746030000|2024-07-12 01:00:30|177764.1|177639.1|177762.8|177637.8|177764.1|177639.1|177762.8|177637.8|4
1720746040000|2024-07-12 01:00:40|177764.9|177639.9|177855.5|177545.5|177855.5|177640|177764.9|177545.5|3
1720746050000|2024-07-12 01:00:50|177765|177640|177765|177640|177765|177640|177765|177640|1
1720746060000|2024-07-12 01:01:00|177763.3|177638.3|177758|177633|177763.3|177638.3|177758|177633|2
1720746070000|2024-07-12 01:01:10|177762.1|177637.1|177759.5|177634.5|177762.1|177637.1|177752.7|177627.7|12
1720746080000|2024-07-12 01:01:20|177759.9|177634.9|177758.9|177633.9|177759.9|177634.9|177758.9|177633.9|3
1720746090000|2024-07-12 01:01:30|177850|177540|177755.6|177630.6|177851.5|177630.6|177752|177540|6
1720746100000|2024-07-12 01:01:40|177756.5|177631.5|177756.5|177631.5|177757.3|177632.3|177756.5|177631.5|8
1720746110000|2024-07-12 01:01:50|177756.3|177631.3|177756.8|177631.8|177756.8|177631.8|177756|177631|3
1720746120000|2024-07-12 01:02:00|177756.9|177631.9|177759.9|177634.9|177759.9|177634.9|177754.7|177629.7|6
1720746130000|2024-07-12 01:02:10|177760.9|177635.9|177761.5|177636.5|177762.4|177637.4|177757.7|177632.7|27
1720746140000|2024-07-12 01:02:20|177758.4|177633.4|177756.8|177631.8|177761.9|177636.9|177756|177631|7
1720746150000|2024-07-12 01:02:30|177759.3|177634.3|177759.7|177634.7|177762.1|177637.1|177758.4|177633.4|22
1720746160000|2024-07-12 01:02:40|177761.6|177636.6|177760.2|177635.2|177761.6|177636.6|177755.6|177630.6|25
1720746170000|2024-07-12 01:02:50|177760.1|177635.1|177757|177632|177760.5|177635.5|177757|177632|12
1720746180000|2024-07-12 01:03:00|177757.8|177632.8|177755.7|177630.7|177760|177635|177755.7|177630.7|13
1720746190000|2024-07-12 01:03:10|177757.3|177632.3|177762.5|177637.5|177764.2|177639.2|177757.3|177632.3|22
1720746200000|2024-07-12 01:03:20|177759.1|177634.1|177761.1|177636.1|177764.4|177639.4|177754|177629|21
1720746210000|2024-07-12 01:03:30|177760.9|177635.9|177762.2|177637.2|177762.2|177637.2|177757.6|177632.6|6
1720746220000|2024-07-12 01:03:40|177761.7|177636.7|177752.7|177627.7|177761.7|177636.7|177752.7|177627.7|5
1720746230000|2024-07-12 01:03:50|177752.9|177627.9|177748.8|177623.8|177758.5|177633.5|177748.8|177623.8|10
1720746240000|2024-07-12 01:04:00|177748.1|177623.1|177744.8|177619.8|177748.1|177623.1|177741.8|177616.8|20
1720746250000|2024-07-12 01:04:10|177740.5|177615.5|177749.4|177624.4|177751.5|177636|177733|177613|17
1720746260000|2024-07-12 01:04:20|177739.3|177614.3|177750.5|177625.5|177750.5|177625.5|177739.3|177614.3|9
1720746270000|2024-07-12 01:04:30|177741|177616|177740.9|177615.9|177750.5|177625.5|177740.7|177615.7|9
1720746280000|2024-07-12 01:04:40|177741.3|177616.3|177740.8|177615.8|177741.9|177616.9|177740.8|177615.8|3
1720746290000|2024-07-12 01:04:50|177747.1|177622.1|177745.9|177620.9|177747.1|177622.1|177740.2|177615.2|17
1720746300000|2024-07-12 01:05:00|177741.4|177616.4|177741.1|177616.1|177747.1|177622.1|177740.1|177615.1|15
1720746310000|2024-07-12 01:05:10|177744.7|177619.7|177745|177620|177745.6|177620.6|177741.6|177616.6|9
1720746320000|2024-07-12 01:05:20|177741.6|177616.6|177741.8|177616.8|177747.5|177622.5|177741.6|177616.6|10
1720746330000|2024-07-12 01:05:30|177743|177618|177742.7|177617.7|177743|177618|177741.6|177616.6|4
1720746340000|2024-07-12 01:05:40|177742.2|177617.2|177742.2|177617.2|177742.2|177617.2|177742.2|177617.2|1
1720746350000|2024-07-12 01:05:50|177741.7|177616.7|177743.6|177618.6|177747.5|177622.5|177741.7|177616.7|4
1720746360000|2024-07-12 01:06:00|177743.5|177618.5|177748.7|177623.7|177756.6|177631.6|177743.5|177618.5|13
1720746370000|2024-07-12 01:06:10|177748.3|177623.3|177749.4|177624.4|177752.4|177627.4|177747.1|177622.1|18
1720746380000|2024-07-12 01:06:20|177750.8|177625.8|177749.6|177624.6|177751.4|177626.4|177745.3|177620.3|15
1720746390000|2024-07-12 01:06:30|177750.8|177625.8|177746.3|177621.3|177750.8|177625.8|177746.3|177621.3|9
1720746400000|2024-07-12 01:06:40|177746.4|177621.4|177742.1|177617.1|177746.6|177621.6|177742.1|177617.1|8
1720746410000|2024-07-12 01:06:50|177741.9|177616.9|177741.9|177616.9|177742.4|177617.4|177739.1|177614.1|4
1720746420000|2024-07-12 01:07:00|177833|177523|177833|177523|177833|177523|177833|177523|1
1720746430000|2024-07-12 01:07:10|177741.5|177616.5|177741.5|177616.5|177741.5|177616.5|177741.5|177616.5|1
1720746440000|2024-07-12 01:07:20|177741.9|177616.9|177740.5|177615.5|177746.6|177621.6|177740|177615|4
1720746450000|2024-07-12 01:07:30|177746.6|177621.6|177743|177618|177747.2|177622.2|177740.5|177615.5|11
1720746460000|2024-07-12 01:07:40|177743.4|177618.4|177743.9|177618.9|177743.9|177618.9|177743.4|177618.4|2
1720746470000|2024-07-12 01:07:50|177743.8|177618.8|177743.8|177618.8|177743.8|177618.8|177743.8|177618.8|1
1720746490000|2024-07-12 01:08:10|177834.5|177524.5|177743.8|177618.8|177834.5|177618.8|177743.8|177523.5|3
1720746510000|2024-07-12 01:08:30|177743.4|177618.4|177743|177618|177743.4|177618.4|177743|177618|2
1720746520000|2024-07-12 01:08:40|177743.4|177618.4|177743.8|177618.8|177743.8|177618.8|177743.4|177618.4|2
1720746530000|2024-07-12 01:08:50|177834.5|177524.5|177832|177522|177834.5|177524.5|177832|177522|4
1720746540000|2024-07-12 01:09:00|177743.8|177618.8|177743.8|177618.8|177743.8|177618.8|177743.8|177618.8|1
1720746550000|2024-07-12 01:09:10|177835.5|177525.5|177740.3|177615.3|177835.5|177615.3|177740.3|177525|3
1720746560000|2024-07-12 01:09:20|177743.2|177618.2|177743.3|177618.3|177743.3|177618.3|177743.2|177618.2|2
1720746570000|2024-07-12 01:09:30|177743.2|177618.2|177741.1|177616.1|177743.2|177618.2|177741.1|177616.1|2
1720746580000|2024-07-12 01:09:40|177835|177525|177834.5|177524.5|177835|177525|177834.5|177524.5|2
1720746590000|2024-07-12 01:09:50|177742.9|177617.9|177743.2|177618.2|177743.2|177618.2|177742.9|177617.9|4
1720746600000|2024-07-12 01:10:00|177743|177618|177743|177618|177743|177618|177743|177618|1
1720746610000|2024-07-12 01:10:10|177743.9|177618.9|177743.7|177618.7|177744.5|177619.5|177743.7|177618.7|3
1720746620000|2024-07-12 01:10:20|177742.9|177617.9|177743|177618|177750.5|177625.5|177742.9|177617.9|4
1720746630000|2024-07-12 01:10:30|177750.5|177625.5|177751.3|177626.3|177754|177629|177742.9|177617.9|10
1720746640000|2024-07-12 01:10:40|177750.8|177625.8|177751.4|177626.4|177751.4|177626.4|177748.5|177623.5|17
1720746650000|2024-07-12 01:10:50|177750.8|177625.8|177748.5|177623.5|177750.8|177625.8|177748.5|177623.5|9
1720746660000|2024-07-12 01:11:00|177843.5|177533.5|177843.5|177533.5|177843.5|177533.5|177843.5|177533.5|1
1720746670000|2024-07-12 01:11:10|177750.3|177625.3|177763.7|177638.7|177767.7|177642.7|177750.3|177625.3|8
1720746680000|2024-07-12 01:11:20|177763.3|177638.3|177766.5|177641.5|177766.5|177641.5|177762.4|177637.4|3
1720746690000|2024-07-12 01:11:30|177766|177641|177766|177641|177856|177641|177766|177546|3
1720746700000|2024-07-12 01:11:40|177766.5|177641.5|177766.3|177641.3|177766.5|177641.5|177762.4|177637.4|5
1720746710000|2024-07-12 01:11:50|177764.9|177639.9|177764.9|177639.9|177764.9|177639.9|177764.9|177639.9|1
1720746720000|2024-07-12 01:12:00|177856.5|177546.5|177764.9|177639.9|177856.5|177640.9|177764.9|177546.5|3
1720746730000|2024-07-12 01:12:10|177765.1|177640.1|177754.8|177629.8|177765.1|177640.1|177754.8|177629.8|2
1720746740000|2024-07-12 01:12:20|177856.5|177546.5|177856.5|177546.5|177856.5|177546.5|177856.5|177546.5|1
1720746750000|2024-07-12 01:12:30|177857.5|177547.5|177765.5|177640.5|177859.5|177640.5|177765.5|177547|6
1720746760000|2024-07-12 01:12:40|177761.6|177636.6|177758.2|177633.2|177763.1|177638.1|177758.2|177633.2|3
1720746770000|2024-07-12 01:12:50|177757.4|177632.4|177708.1|177583.1|177757.4|177632.4|177707.4|177582.4|14
1720746780000|2024-07-12 01:13:00|177709.4|177584.4|177707.5|177582.5|177712.9|177587.9|177707.5|177582.5|7
1720746790000|2024-07-12 01:13:10|177707.8|177582.8|177708.3|177583.3|177710.1|177585.1|177703|177578|12
1720746800000|2024-07-12 01:13:20|177708.5|177583.5|177702.9|177577.9|177708.9|177583.9|177698.7|177573.7|27
1720746810000|2024-07-12 01:13:30|177703.4|177578.4|177704.3|177579.3|177704.3|177579.3|177703.4|177578.4|2
1720746830000|2024-07-12 01:13:50|177702.9|177577.9|177702.9|177577.9|177702.9|177577.9|177702.9|177577.9|1
1720746850000|2024-07-12 01:14:10|177703.8|177578.8|177703.8|177578.8|177703.8|177578.8|177703.8|177578.8|1
1720746860000|2024-07-12 01:14:20|177703.7|177578.7|177703.5|177578.5|177704.2|177579.2|177703.5|177578.5|3
1720746870000|2024-07-12 01:14:30|177703.7|177578.7|177703.7|177578.7|177703.7|177578.7|177703.7|177578.7|1
1720746900000|2024-07-12 01:15:00|177704.6|177579.6|177660.4|177535.4|177704.6|177579.6|177660.4|177535.4|6
1720746910000|2024-07-12 01:15:10|177660.7|177535.7|177675|177550|177675|177550|177660.7|177535.7|5
1720746920000|2024-07-12 01:15:20|177676.5|177551.5|177689.2|177564.2|177689.2|177564.2|177676|177551|13
1720746930000|2024-07-12 01:15:30|177686.3|177561.3|177689.2|177564.2|177689.2|177564.2|177686.2|177561.2|4
1720746940000|2024-07-12 01:15:40|177688.5|177563.5|177690.4|177565.4|177690.4|177565.4|177686.3|177561.3|5
1720746950000|2024-07-12 01:15:50|177688.6|177563.6|177686.5|177561.5|177688.6|177563.6|177685.6|177560.6|6
1720746970000|2024-07-12 01:16:10|177684.4|177559.4|177691.9|177566.9|177695.4|177570.4|177684.4|177559.4|13
1720746980000|2024-07-12 01:16:20|177688.9|177563.9|177695.1|177570.1|177695.1|177570.1|177688.9|177563.9|9
1720746990000|2024-07-12 01:16:30|177694.6|177569.6|177693.1|177568.1|177695.2|177570.2|177693.1|177568.1|8
1720747000000|2024-07-12 01:16:40|177691.8|177566.8|177676.7|177551.7|177691.8|177566.8|177673.9|177548.9|8
1720747010000|2024-07-12 01:16:50|177677.2|177552.2|177675.4|177550.4|177679.8|177554.8|177675.3|177550.3|9
1720747020000|2024-07-12 01:17:00|177675.1|177550.1|177672.8|177547.8|177675.8|177550.8|177672.8|177547.8|5
1720747030000|2024-07-12 01:17:10|177672.9|177547.9|177674|177549|177674|177549|177672.9|177547.9|4
1720747040000|2024-07-12 01:17:20|177673.5|177548.5|177674.1|177549.1|177674.1|177549.1|177673.5|177548.5|4
1720747050000|2024-07-12 01:17:30|177674.4|177549.4|177674.2|177549.2|177674.4|177549.4|177674.2|177549.2|2
1720747060000|2024-07-12 01:17:40|177674.6|177549.6|177681.5|177556.5|177685.9|177560.9|177666.6|177541.6|11
1720747070000|2024-07-12 01:17:50|177683.9|177558.9|177680.2|177555.2|177683.9|177558.9|177679.9|177554.9|4
1720747080000|2024-07-12 01:18:00|177682.1|177557.1|177686.2|177561.2|177686.2|177561.2|177680.2|177555.2|5
1720747090000|2024-07-12 01:18:10|177683.9|177558.9|177681.7|177556.7|177686.3|177561.3|177681.7|177556.7|6
1720747100000|2024-07-12 01:18:20|177676.7|177551.7|177680.4|177555.4|177682.8|177557.8|177676.7|177551.7|8
1720747110000|2024-07-12 01:18:30|177682.1|177557.1|177684.7|177559.7|177686|177561|177682.1|177557.1|7
1720747120000|2024-07-12 01:18:40|177684.6|177559.6|177684.6|177559.6|177684.6|177559.6|177684.6|177559.6|1
1720747140000|2024-07-12 01:19:00|177684.9|177559.9|177683|177558|177684.9|177559.9|177683|177558|2
1720747150000|2024-07-12 01:19:10|177681.9|177556.9|177684.9|177559.9|177684.9|177559.9|177681.9|177556.9|5
1720747160000|2024-07-12 01:19:20|177686.4|177561.4|177691.6|177566.6|177693.7|177568.7|177686.4|177561.4|8
1720747170000|2024-07-12 01:19:30|177690.5|177565.5|177687.2|177562.2|177690.5|177565.5|177687.2|177562.2|2
1720747180000|2024-07-12 01:19:40|177690.1|177565.1|177690.1|177565.1|177690.1|177565.1|177690.1|177565.1|1
1720747190000|2024-07-12 01:19:50|177689.5|177564.5|177679.9|177554.9|177689.5|177564.5|177679.9|177554.9|8
1720747200000|2024-07-12 01:20:00|177682.1|177557.1|177686.7|177561.7|177686.7|177561.7|177677.8|177552.8|13
1720747210000|2024-07-12 01:20:10|177684.5|177559.5|177683.4|177558.4|177684.5|177559.5|177683.4|177558.4|3
1720747220000|2024-07-12 01:20:20|177683.9|177558.9|177684.4|177559.4|177684.4|177559.4|177680.9|177555.9|11
1720747230000|2024-07-12 01:20:30|177683.8|177558.8|177674.4|177549.4|177684.4|177559.4|177672|177547|24
1720747240000|2024-07-12 01:20:40|177674.8|177549.8|177675.4|177550.4|177675.4|177550.4|177673.3|177548.3|7
1720747250000|2024-07-12 01:20:50|177673.8|177548.8|177676.8|177551.8|177676.8|177551.8|177672.8|177547.8|8
1720747260000|2024-07-12 01:21:00|177675.5|177550.5|177674.3|177549.3|177676.8|177551.8|177674|177549|8
1720747270000|2024-07-12 01:21:10|177672.2|177547.2|177681.1|177556.1|177681.1|177556.1|177672.2|177547.2|8
1720747280000|2024-07-12 01:21:20|177679.1|177554.1|177678.8|177553.8|177681.2|177556.2|177678.6|177553.6|10
1720747290000|2024-07-12 01:21:30|177679.7|177554.7|177681.1|177556.1|177682.4|177557.4|177679.7|177554.7|4
1720747300000|2024-07-12 01:21:40|177681.2|177556.2|177682|177557|177682|177557|177681.2|177556.2|2
1720747310000|2024-07-12 01:21:50|177683.2|177558.2|177687.1|177562.1|177687.1|177562.1|177683.2|177558.2|4
1720747320000|2024-07-12 01:22:00|177689.4|177564.4|177687.3|177562.3|177689.4|177564.4|177687.3|177562.3|2
1720747330000|2024-07-12 01:22:10|177686.7|177561.7|177686.7|177561.7|177686.7|177561.7|177686.7|177561.7|1
1720747340000|2024-07-12 01:22:20|177685.3|177560.3|177685.3|177560.3|177685.3|177560.3|177685.3|177560.3|1
1720747350000|2024-07-12 01:22:30|177684.8|177559.8|177685.5|177560.5|177686.2|177561.2|177684.8|177559.8|3
1720747360000|2024-07-12 01:22:40|177684.8|177559.8|177681.8|177556.8|177684.8|177559.8|177680.7|177555.7|8
1720747370000|2024-07-12 01:22:50|177685|177560|177683.8|177558.8|177685|177560|177680.7|177555.7|6
1720747380000|2024-07-12 01:23:00|177682.6|177557.6|177675.6|177550.6|177682.6|177557.6|177659.3|177534.3|13
1720747390000|2024-07-12 01:23:10|177672|177547|177674.8|177549.8|177676|177551|177671.4|177546.4|31
1720747400000|2024-07-12 01:23:20|177673.3|177548.3|177671.1|177546.1|177675.4|177550.4|177669.2|177544.2|27
1720747410000|2024-07-12 01:23:30|177671.5|177546.5|177671|177546|177672.1|177547.1|177670.4|177545.4|18
1720747420000|2024-07-12 01:23:40|177670.5|177545.5|177671.6|177546.6|177672|177547|177669.4|177544.4|27
1720747430000|2024-07-12 01:23:50|177672|177547|177671|177546|177672.6|177547.6|177669.5|177544.5|17
1720747440000|2024-07-12 01:24:00|177670.2|177545.2|177658.8|177533.8|177670.2|177545.2|177658.8|177533.8|23
1720747450000|2024-07-12 01:24:10|177660.3|177535.3|177662.1|177537.1|177662.1|177537.1|177660.3|177535.3|17
1720747460000|2024-07-12 01:24:20|177661.4|177536.4|177660.6|177535.6|177661.4|177536.4|177659.7|177534.7|11
1720747470000|2024-07-12 01:24:30|177661.3|177536.3|177661.2|177536.2|177661.3|177536.3|177661.2|177536.2|2
1720747480000|2024-07-12 01:24:40|177661|177536|177647.4|177522.4|177661|177536|177647.2|177522.2|8
1720747490000|2024-07-12 01:24:50|177649.4|177524.4|177647.1|177522.1|177649.4|177524.4|177647|177522|4
1720747500000|2024-07-12 01:25:00|177646.6|177521.6|177646.1|177521.1|177646.6|177521.6|177646.1|177521.1|2
1720747510000|2024-07-12 01:25:10|177646.6|177521.6|177645.2|177520.2|177647.1|177522.1|177645.2|177520.2|8
1720747520000|2024-07-12 01:25:20|177645.9|177520.9|177644.5|177519.5|177645.9|177520.9|177644.5|177519.5|3
1720747530000|2024-07-12 01:25:30|177645.2|177520.2|177645.2|177520.2|177645.8|177520.8|177645.2|177520.2|3
1720747540000|2024-07-12 01:25:40|177645.8|177520.8|177645.6|177520.6|177645.8|177520.8|177643.9|177518.9|5
1720747550000|2024-07-12 01:25:50|177645.1|177520.1|177645.7|177520.7|177645.7|177520.7|177645.1|177520.1|3
1720747560000|2024-07-12 01:26:00|177645.1|177520.1|177645.1|177520.1|177645.1|177520.1|177645.1|177520.1|1
1720747570000|2024-07-12 01:26:10|177643.8|177518.8|177644.4|177519.4|177644.4|177519.4|177643.8|177518.8|2
1720747580000|2024-07-12 01:26:20|177644.5|177519.5|177644.5|177519.5|177644.5|177519.5|177644.5|177519.5|1
1720747590000|2024-07-12 01:26:30|177645.1|177520.1|177648.4|177523.4|177648.4|177523.4|177645.1|177520.1|7
1720747600000|2024-07-12 01:26:40|177646.6|177521.6|177646.1|177521.1|177646.6|177521.6|177646.1|177521.1|2
1720747630000|2024-07-12 01:27:10|177645.5|177520.5|177645.5|177520.5|177645.5|177520.5|177645.5|177520.5|1
1720747640000|2024-07-12 01:27:20|177642.5|177517.5|177635.9|177510.9|177642.5|177517.5|177635.9|177510.9|2
1720747650000|2024-07-12 01:27:30|177643.1|177518.1|177643.1|177518.1|177643.1|177518.1|177643.1|177518.1|1
1720747680000|2024-07-12 01:28:00|177647.4|177522.4|177657.5|177532.5|177665.6|177540.6|177647.4|177522.4|8
1720747690000|2024-07-12 01:28:10|177654.5|177529.5|177659.9|177534.9|177661.2|177536.2|177654.5|177529.5|3
1720747710000|2024-07-12 01:28:30|177659.5|177534.5|177660.5|177535.5|177665|177540|177659.5|177534.5|6
1720747720000|2024-07-12 01:28:40|177658.8|177533.8|177658.8|177533.8|177658.8|177533.8|177657.8|177532.8|3
1720747730000|2024-07-12 01:28:50|177657.8|177532.8|177658.1|177533.1|177659|177534|177657.6|177532.6|15
1720747740000|2024-07-12 01:29:00|177656.9|177531.9|177658|177533|177658|177533|177656.9|177531.9|2
1720747750000|2024-07-12 01:29:10|177659|177534|177653.9|177528.9|177659|177534|177653.4|177528.4|16
1720747760000|2024-07-12 01:29:20|177653.8|177528.8|177651.9|177526.9|177653.8|177528.8|177649.4|177524.4|28
1720747770000|2024-07-12 01:29:30|177652.4|177527.4|177630.2|177505.2|177653|177528|177630|177505|19
1720747780000|2024-07-12 01:29:40|177631|177506|177630.2|177505.2|177631|177506|177630.1|177505.1|5
1720747790000|2024-07-12 01:29:50|177630.3|177505.3|177631.2|177506.2|177638|177513|177630.2|177505.2|18
1720747800000|2024-07-12 01:30:00|177631.1|177506.1|177632.4|177507.4|177632.4|177507.4|177630.1|177505.1|8
1720747810000|2024-07-12 01:30:10|177632|177507|177631.5|177506.5|177632|177507|177631.5|177506.5|2
1720747820000|2024-07-12 01:30:20|177630.7|177505.7|177630.1|177505.1|177630.7|177505.7|177630.1|177505.1|2
1720747830000|2024-07-12 01:30:30|177628.3|177503.3|177628.4|177503.4|177628.4|177503.4|177628.3|177503.3|2
1720747840000|2024-07-12 01:30:40|177629.1|177504.1|177628.4|177503.4|177629.1|177504.1|177628.4|177503.4|2
1720747850000|2024-07-12 01:30:50|177628.7|177503.7|177605.5|177480.5|177630.3|177505.3|177602.4|177477.4|11
1720747860000|2024-07-12 01:31:00|177605.9|177480.9|177612.6|177487.6|177613|177488|177604.3|177479.3|12
1720747870000|2024-07-12 01:31:10|177613.2|177488.2|177613.5|177488.5|177613.8|177488.8|177611.3|177486.3|14
1720747880000|2024-07-12 01:31:20|177614.5|177489.5|177613|177488|177617.2|177492.2|177610.7|177485.7|20
1720747890000|2024-07-12 01:31:30|177612.5|177487.5|177612.5|177487.5|177612.5|177487.5|177612.5|177487.5|1
1720747900000|2024-07-12 01:31:40|177614.6|177489.6|177617.6|177492.6|177617.6|177492.6|177614.6|177489.6|3
1720747910000|2024-07-12 01:31:50|177617.9|177492.9|177614.5|177489.5|177617.9|177492.9|177613.9|177488.9|7
1720747920000|2024-07-12 01:32:00|177616|177491|177613.7|177488.7|177625.7|177500.7|177613.1|177488.1|10
1720747930000|2024-07-12 01:32:10|177612.6|177487.6|177616.3|177491.3|177618.5|177493.5|177610.2|177485.2|19
1720747940000|2024-07-12 01:32:20|177615.8|177490.8|177612.1|177487.1|177616.3|177491.3|177612.1|177487.1|8
1720747950000|2024-07-12 01:32:30|177617|177492|177613.7|177488.7|177617.5|177492.5|177613.7|177488.7|4
1720747990000|2024-07-12 01:33:10|177610.1|177485.1|177610.1|177485.1|177610.1|177485.1|177603.7|177478.7|3
1720748010000|2024-07-12 01:33:30|177612.4|177487.4|177612.4|177487.4|177612.4|177487.4|177612.4|177487.4|1
1720748020000|2024-07-12 01:33:40|177612.5|177487.5|177613|177488|177617.5|177492.5|177612.5|177487.5|11
1720748030000|2024-07-12 01:33:50|177612.7|177487.7|177612.6|177487.6|177612.7|177487.7|177612.6|177487.6|2
1720748060000|2024-07-12 01:34:20|177609.5|177484.5|177606.8|177481.8|177609.5|177484.5|177606.8|177481.8|2
1720748070000|2024-07-12 01:34:30|177595.6|177470.6|177596.8|177471.8|177596.8|177471.8|177595.6|177470.6|8
1720748080000|2024-07-12 01:34:40|177596.5|177471.5|177599.1|177474.1|177599.1|177474.1|177596.5|177471.5|7
1720748090000|2024-07-12 01:34:50|177599.5|177474.5|177599.5|177474.5|177600.2|177475.2|177599.5|177474.5|9
1720748100000|2024-07-12 01:35:00|177599.7|177474.7|177599.4|177474.4|177599.9|177474.9|177599.1|177474.1|7
1720748110000|2024-07-12 01:35:10|177597.8|177472.8|177598.2|177473.2|177598.2|177473.2|177597.8|177472.8|2
1720748120000|2024-07-12 01:35:20|177597.5|177472.5|177595.6|177470.6|177597.5|177472.5|177595.6|177470.6|4
1720748130000|2024-07-12 01:35:30|177595.1|177470.1|177595.6|177470.6|177595.6|177470.6|177595.1|177470.1|2
1720748140000|2024-07-12 01:35:40|177596.1|177471.1|177596.6|177471.6|177596.6|177471.6|177595.9|177470.9|5
1720748150000|2024-07-12 01:35:50|177597|177472|177601.8|177476.8|177604.1|177479.1|177597|177472|9
1720748160000|2024-07-12 01:36:00|177601.9|177476.9|177610.6|177485.6|177612.7|177487.7|177601.9|177476.9|4
1720748170000|2024-07-12 01:36:10|177612.7|177487.7|177612.6|177487.6|177612.7|177487.7|177610.5|177485.5|6
1720748180000|2024-07-12 01:36:20|177610.6|177485.6|177612.6|177487.6|177612.6|177487.6|177610.6|177485.6|6
1720748190000|2024-07-12 01:36:30|177610.6|177485.6|177610.6|177485.6|177612.6|177487.6|177610.6|177485.6|7
1720748200000|2024-07-12 01:36:40|177611|177486|177623.3|177498.3|177626.8|177501.8|177611|177486|10
1720748210000|2024-07-12 01:36:50|177623|177498|177624.4|177499.4|177626.5|177501.5|177619.9|177494.9|13
1720748220000|2024-07-12 01:37:00|177624.1|177499.1|177624.4|177499.4|177624.4|177499.4|177624.1|177499.1|2
1720748230000|2024-07-12 01:37:10|177625.5|177500.5|177626.5|177501.5|177630.2|177505.2|177623.3|177498.3|10
1720748240000|2024-07-12 01:37:20|177627.4|177502.4|177632|177507|177632|177507|177627.4|177502.4|4
1720748250000|2024-07-12 01:37:30|177631.2|177506.2|177631.2|177506.2|177631.2|177506.2|177631.2|177506.2|1
1720748260000|2024-07-12 01:37:40|177630.3|177505.3|177631.2|177506.2|177631.2|177506.2|177630.3|177505.3|2
1720748270000|2024-07-12 01:37:50|177625.9|177500.9|177625.9|177500.9|177625.9|177500.9|177625.9|177500.9|1
1720748280000|2024-07-12 01:38:00|177626.6|177501.6|177625.3|177500.3|177626.7|177501.7|177625.3|177500.3|4
1720748290000|2024-07-12 01:38:10|177624|177499|177624.4|177499.4|177624.4|177499.4|177619.8|177494.8|9
1720748300000|2024-07-12 01:38:20|177624.5|177499.5|177620.6|177495.6|177624.5|177499.5|177618.1|177493.1|3
1720748310000|2024-07-12 01:38:30|177622.5|177497.5|177625.2|177500.2|177625.2|177500.2|177622.5|177497.5|4
1720748320000|2024-07-12 01:38:40|177628.3|177503.3|177625.3|177500.3|177628.3|177503.3|177625.3|177500.3|2
1720748330000|2024-07-12 01:38:50|177625|177500|177629.1|177504.1|177632.6|177507.6|177624.8|177499.8|15
1720748340000|2024-07-12 01:39:00|177627.6|177502.6|177633|177508|177633|177508|177627.2|177502.2|13
1720748350000|2024-07-12 01:39:10|177630.2|177505.2|177631.8|177506.8|177631.8|177506.8|177630.2|177505.2|6
1720748360000|2024-07-12 01:39:20|177631.1|177506.1|177629.6|177504.6|177634|177509|177629.6|177504.6|13
1720748370000|2024-07-12 01:39:30|177629.1|177504.1|177629.4|177504.4|177630|177505|177628.6|177503.6|10
1720748380000|2024-07-12 01:39:40|177628.9|177503.9|177632.2|177507.2|177634.1|177509.1|177628.9|177503.9|14
1720748390000|2024-07-12 01:39:50|177631.7|177506.7|177631.8|177506.8|177634.7|177509.7|177631.4|177506.4|11
1720748400000|2024-07-12 01:40:00|177632.6|177507.6|177633.5|177508.5|177633.5|177508.5|177631.3|177506.3|5
1720748410000|2024-07-12 01:40:10|177633.4|177508.4|177646.3|177521.3|177646.3|177521.3|177633.4|177508.4|13
1720748420000|2024-07-12 01:40:20|177644.5|177519.5|177644|177519|177645.9|177520.9|177643.9|177518.9|9
1720748430000|2024-07-12 01:40:30|177643.8|177518.8|177644|177519|177645.9|177520.9|177643.8|177518.8|6
1720748440000|2024-07-12 01:40:40|177645.9|177520.9|177645.1|177520.1|177645.9|177520.9|177641.3|177516.3|6
1720748450000|2024-07-12 01:40:50|177641.3|177516.3|177639.7|177514.7|177641.3|177516.3|177639.7|177514.7|3
1720748460000|2024-07-12 01:41:00|177640.9|177515.9|177640.9|177515.9|177640.9|177515.9|177640.9|177515.9|1
1720748470000|2024-07-12 01:41:10|177640.7|177515.7|177644.1|177519.1|177644.1|177519.1|177640.7|177515.7|4
1720748490000|2024-07-12 01:41:30|177644.3|177519.3|177644.1|177519.1|177644.3|177519.3|177644.1|177519.1|2
1720748500000|2024-07-12 01:41:40|177644.4|177519.4|177640.1|177515.1|177644.4|177519.4|177640.1|177515.1|2
1720748510000|2024-07-12 01:41:50|177640.3|177515.3|177640.3|177515.3|177640.3|177515.3|177640.3|177515.3|1
1720748520000|2024-07-12 01:42:00|177639.6|177514.6|177641.5|177516.5|177641.5|177516.5|177639|177514|4
1720748540000|2024-07-12 01:42:20|177643.9|177518.9|177644|177519|177644|177519|177643.9|177518.9|2
1720748550000|2024-07-12 01:42:30|177643.6|177518.6|177643.6|177518.6|177643.6|177518.6|177643.6|177518.6|1
1720748560000|2024-07-12 01:42:40|177643.4|177518.4|177643.4|177518.4|177643.4|177518.4|177643.4|177518.4|1
1720748570000|2024-07-12 01:42:50|177634.1|177509.1|177640.2|177515.2|177640.2|177515.2|177634.1|177509.1|2
1720748590000|2024-07-12 01:43:10|177640.7|177515.7|177643.6|177518.6|177643.6|177518.6|177640.3|177515.3|4
1720748600000|2024-07-12 01:43:20|177642.3|177517.3|177642.3|177517.3|177642.3|177517.3|177642.3|177517.3|1
1720748610000|2024-07-12 01:43:30|177645.8|177520.8|177645.8|177520.8|177645.8|177520.8|177645.8|177520.8|1
1720748620000|2024-07-12 01:43:40|177644.5|177519.5|177644.5|177519.5|177644.5|177519.5|177644.5|177519.5|1
1720748630000|2024-07-12 01:43:50|177644.9|177519.9|177644.9|177519.9|177644.9|177519.9|177644.9|177519.9|1
1720748660000|2024-07-12 01:44:20|177644|177519|177645.1|177520.1|177645.3|177520.3|177644|177519|3
1720748680000|2024-07-12 01:44:40|177643.1|177518.1|177637|177512|177643.1|177518.1|177637|177512|3
1720748690000|2024-07-12 01:44:50|177636.8|177511.8|177636.8|177511.8|177636.8|177511.8|177636.8|177511.8|1
1720748700000|2024-07-12 01:45:00|177635.6|177510.6|177637|177512|177637|177512|177635.6|177510.6|2
1720748720000|2024-07-12 01:45:20|177636.9|177511.9|177636.7|177511.7|177636.9|177511.9|177634.2|177509.2|4
1720748730000|2024-07-12 01:45:30|177637.8|177512.8|177637.8|177512.8|177637.8|177512.8|177637.8|177512.8|1
1720748750000|2024-07-12 01:45:50|177637.3|177512.3|177639.1|177514.1|177639.1|177514.1|177636.1|177511.1|5
1720748760000|2024-07-12 01:46:00|177640.2|177515.2|177629|177504|177640.2|177515.2|177627.7|177502.7|14
1720748770000|2024-07-12 01:46:10|177631.9|177506.9|177633.2|177508.2|177633.2|177508.2|177629|177504|11
1720748790000|2024-07-12 01:46:30|177632.9|177507.9|177631.7|177506.7|177638.5|177513.5|177629.9|177504.9|7
1720748800000|2024-07-12 01:46:40|177631.1|177506.1|177623.8|177498.8|177631.4|177506.4|177623.8|177498.8|9
1720748810000|2024-07-12 01:46:50|177624.4|177499.4|177631.2|177506.2|177631.6|177506.6|177624.4|177499.4|4
1720748820000|2024-07-12 01:47:00|177628.4|177503.4|177630.9|177505.9|177631.4|177506.4|177627.1|177502.1|9
1720748830000|2024-07-12 01:47:10|177631.9|177506.9|177633|177508|177633|177508|177631.9|177506.9|3
1720748840000|2024-07-12 01:47:20|177633.4|177508.4|177633.4|177508.4|177633.4|177508.4|177633.4|177508.4|1
1720748850000|2024-07-12 01:47:30|177634.4|177509.4|177635.6|177510.6|177635.6|177510.6|177634.4|177509.4|2
1720748860000|2024-07-12 01:47:40|177635.5|177510.5|177635.5|177510.5|177635.5|177510.5|177635.5|177510.5|1
1720748870000|2024-07-12 01:47:50|177634.3|177509.3|177634.3|177509.3|177634.3|177509.3|177634.3|177509.3|1
1720748890000|2024-07-12 01:48:10|177636.1|177511.1|177634.4|177509.4|177636.1|177511.1|177633.7|177508.7|9
1720748900000|2024-07-12 01:48:20|177635.1|177510.1|177634|177509|177635.1|177510.1|177633.8|177508.8|14
1720748910000|2024-07-12 01:48:30|177633.9|177508.9|177633.9|177508.9|177633.9|177508.9|177633.9|177508.9|1
1720748920000|2024-07-12 01:48:40|177634.5|177509.5|177635.5|177510.5|177636.5|177511.5|177634.5|177509.5|4
1720748930000|2024-07-12 01:48:50|177635.4|177510.4|177634|177509|177635.4|177510.4|177634|177509|3
1720748940000|2024-07-12 01:49:00|177633.2|177508.2|177632.6|177507.6|177633.2|177508.2|177632.6|177507.6|2
1720748950000|2024-07-12 01:49:10|177633.1|177508.1|177633.4|177508.4|177633.4|177508.4|177632.5|177507.5|5
1720748960000|2024-07-12 01:49:20|177633.1|177508.1|177633.5|177508.5|177633.5|177508.5|177633.1|177508.1|4
1720748970000|2024-07-12 01:49:30|177633|177508|177632.9|177507.9|177633.1|177508.1|177631.8|177506.8|9
1720748980000|2024-07-12 01:49:40|177633.5|177508.5|177633.8|177508.8|177634.8|177509.8|177633|177508|17
1720748990000|2024-07-12 01:49:50|177634.5|177509.5|177631.9|177506.9|177634.7|177509.7|177631.9|177506.9|11
1720749000000|2024-07-12 01:50:00|177634.3|177509.3|177640.4|177515.4|177641.2|177516.2|177634.3|177509.3|11
1720749010000|2024-07-12 01:50:10|177639|177514|177641.4|177516.4|177641.4|177516.4|177637.9|177512.9|8
1720749020000|2024-07-12 01:50:20|177640|177515|177640|177515|177641.4|177516.4|177640|177515|3
1720749030000|2024-07-12 01:50:30|177639.9|177514.9|177641.2|177516.2|177641.2|177516.2|177639.9|177514.9|2
1720749040000|2024-07-12 01:50:40|177642.5|177517.5|177642.5|177517.5|177642.5|177517.5|177642.5|177517.5|1
1720749050000|2024-07-12 01:50:50|177640.7|177515.7|177640.7|177515.7|177640.7|177515.7|177640.7|177515.7|1
1720749060000|2024-07-12 01:51:00|177642|177517|177640.1|177515.1|177642|177517|177638.7|177513.7|6
1720749070000|2024-07-12 01:51:10|177640.2|177515.2|177640.2|177515.2|177640.2|177515.2|177640.2|177515.2|1
1720749090000|2024-07-12 01:51:30|177641.8|177516.8|177641.8|177516.8|177641.8|177516.8|177640.8|177515.8|3
1720749100000|2024-07-12 01:51:40|177645.7|177520.7|177645.7|177520.7|177645.7|177520.7|177645.7|177520.7|1
1720749110000|2024-07-12 01:51:50|177644.4|177519.4|177640|177515|177644.4|177519.4|177640|177515|3
1720749120000|2024-07-12 01:52:00|177640.1|177515.1|177638.5|177513.5|177640.2|177515.2|177637.2|177512.2|6
1720749130000|2024-07-12 01:52:10|177638.4|177513.4|177631.6|177506.6|177638.4|177513.4|177631.6|177506.6|9
1720749140000|2024-07-12 01:52:20|177632.3|177507.3|177633.2|177508.2|177633.2|177508.2|177631.6|177506.6|5
1720749150000|2024-07-12 01:52:30|177634.3|177509.3|177634.3|177509.3|177634.3|177509.3|177634.3|177509.3|1
1720749160000|2024-07-12 01:52:40|177634.6|177509.6|177630|177505|177636|177511|177628.2|177503.2|12
1720749170000|2024-07-12 01:52:50|177630.5|177505.5|177632|177507|177635.1|177510.1|177628.1|177503.1|20
1720749180000|2024-07-12 01:53:00|177631.7|177506.7|177631.1|177506.1|177633|177508|177627.8|177502.8|19
1720749190000|2024-07-12 01:53:10|177631.8|177506.8|177630.9|177505.9|177634.2|177509.2|177627.6|177502.6|17
1720749200000|2024-07-12 01:53:20|177631.1|177506.1|177630.2|177505.2|177631.1|177506.1|177630.2|177505.2|3
1720749210000|2024-07-12 01:53:30|177631|177506|177632.7|177507.7|177632.7|177507.7|177630.2|177505.2|6
1720749220000|2024-07-12 01:53:40|177632.2|177507.2|177636.4|177511.4|177638.2|177513.2|177631.6|177506.6|10
1720749230000|2024-07-12 01:53:50|177636.3|177511.3|177639.6|177514.6|177640.9|177515.9|177636.3|177511.3|8
1720749240000|2024-07-12 01:54:00|177639.8|177514.8|177634|177509|177641.7|177516.7|177633.2|177508.2|8
1720749250000|2024-07-12 01:54:10|177633.2|177508.2|177630.2|177505.2|177633.8|177508.8|177630.2|177505.2|7
1720749260000|2024-07-12 01:54:20|177631|177506|177631.6|177506.6|177633.7|177508.7|177631|177506|6
1720749270000|2024-07-12 01:54:30|177630.4|177505.4|177631.1|177506.1|177631.2|177506.2|177630.4|177505.4|3
1720749280000|2024-07-12 01:54:40|177631|177506|177631.5|177506.5|177631.5|177506.5|177631|177506|2
1720749290000|2024-07-12 01:54:50|177631.2|177506.2|177631|177506|177631.2|177506.2|177628|177503|3
1720749300000|2024-07-12 01:55:00|177632.8|177507.8|177633.5|177508.5|177633.5|177508.5|177632.8|177507.8|2
1720749310000|2024-07-12 01:55:10|177633|177508|177630.5|177505.5|177633.3|177508.3|177630.5|177505.5|5
1720749320000|2024-07-12 01:55:20|177630|177505|177629.6|177504.6|177631.4|177506.4|177627.1|177502.1|11
1720749330000|2024-07-12 01:55:30|177629.9|177504.9|177649.5|177524.5|177649.5|177524.5|177629.9|177504.9|8
1720749340000|2024-07-12 01:55:40|177648.9|177523.9|177650.3|177525.3|177650.3|177525.3|177648.9|177523.9|3
1720749350000|2024-07-12 01:55:50|177650.4|177525.4|177650.4|177525.4|177650.4|177525.4|177650.4|177525.4|1
1720749360000|2024-07-12 01:56:00|177651.3|177526.3|177677.1|177552.1|177686|177561|177651.3|177526.3|9
1720749380000|2024-07-12 01:56:20|177677.9|177552.9|177689.6|177564.6|177689.6|177564.6|177677.9|177552.9|2
1720749400000|2024-07-12 01:56:40|177689.7|177564.7|177689.7|177564.7|177689.7|177564.7|177689.7|177564.7|1
1720749410000|2024-07-12 01:56:50|177691.1|177566.1|177691.9|177566.9|177691.9|177566.9|177691.1|177566.1|3
1720749420000|2024-07-12 01:57:00|177690.9|177565.9|177684.7|177559.7|177690.9|177565.9|177682.4|177557.4|5
1720749430000|2024-07-12 01:57:10|177685|177560|177685|177560|177685|177560|177684.7|177559.7|3
1720749440000|2024-07-12 01:57:20|177683.9|177558.9|177683.9|177558.9|177683.9|177558.9|177683.9|177558.9|1
1720749460000|2024-07-12 01:57:40|177682.5|177557.5|177686|177561|177694.5|177569.5|177682.5|177557.5|7
1720749470000|2024-07-12 01:57:50|177686.6|177561.6|177686.6|177561.6|177686.6|177561.6|177686.6|177561.6|1
1720749490000|2024-07-12 01:58:10|177686.2|177561.2|177678.9|177553.9|177686.2|177561.2|177664.9|177539.9|9
1720749500000|2024-07-12 01:58:20|177679.7|177554.7|177677.8|177552.8|177679.7|177554.7|177677.6|177552.6|5
1720749510000|2024-07-12 01:58:30|177677.2|177552.2|177717.9|177592.9|177717.9|177592.9|177677.1|177552.1|6
1720749520000|2024-07-12 01:58:40|177716|177591|177720.6|177595.6|177721.1|177596.1|177715.2|177590.2|12
1720749530000|2024-07-12 01:58:50|177721.1|177596.1|177720.6|177595.6|177721.1|177596.1|177720.6|177595.6|8
1720749540000|2024-07-12 01:59:00|177721.1|177596.1|177720.5|177595.5|177721.1|177596.1|177720.5|177595.5|6
1720749550000|2024-07-12 01:59:10|177721.1|177596.1|177697.9|177572.9|177722.7|177597.7|177697.9|177572.9|9
1720749560000|2024-07-12 01:59:20|177698.9|177573.9|177697.8|177572.8|177698.9|177573.9|177697.8|177572.8|4
1720749570000|2024-07-12 01:59:30|177697.1|177572.1|177692.9|177567.9|177697.1|177572.1|177692.5|177567.5|10
1720749580000|2024-07-12 01:59:40|177692.5|177567.5|177670.4|177545.4|177692.5|177567.5|177663|177538|6
1720749600000|2024-07-12 02:00:00|177670.6|177545.6|177672.4|177547.4|177673.1|177548.1|177670|177545|6
1720749610000|2024-07-12 02:00:10|177671.6|177546.6|177677.6|177552.6|177680.1|177555.1|177671|177546|19
1720749620000|2024-07-12 02:00:20|177680.1|177555.1|177681.5|177556.5|177683.2|177558.2|177679|177554|26
1720749630000|2024-07-12 02:00:30|177682.3|177557.3|177682.2|177557.2|177683.3|177558.3|177682.2|177557.2|6
1720749640000|2024-07-12 02:00:40|177682|177557|177681.7|177556.7|177683.9|177558.9|177681.7|177556.7|8
1720749650000|2024-07-12 02:00:50|177680.8|177555.8|177681.9|177556.9|177682.4|177557.4|177679.8|177554.8|9
1720749660000|2024-07-12 02:01:00|177680.2|177555.2|177682.8|177557.8|177683|177558|177680.2|177555.2|7
1720749670000|2024-07-12 02:01:10|177684.3|177559.3|177688.8|177563.8|177689.8|177564.8|177684.3|177559.3|5
1720749680000|2024-07-12 02:01:20|177690.5|177565.5|177688.9|177563.9|177690.5|177565.5|177688.5|177563.5|5
1720749700000|2024-07-12 02:01:40|177687.7|177562.7|177684.2|177559.2|177687.7|177562.7|177684.2|177559.2|7
1720749710000|2024-07-12 02:01:50|177685.5|177560.5|177687.4|177562.4|177687.4|177562.4|177685|177560|12
1720749720000|2024-07-12 02:02:00|177686.3|177561.3|177685.4|177560.4|177687.4|177562.4|177683.9|177558.9|16
1720749730000|2024-07-12 02:02:10|177686.5|177561.5|177685.7|177560.7|177687.9|177562.9|177685.7|177560.7|7
1720749740000|2024-07-12 02:02:20|177684.8|177559.8|177685.7|177560.7|177685.7|177560.7|177684.8|177559.8|4
1720749750000|2024-07-12 02:02:30|177684.8|177559.8|177684.8|177559.8|177685.7|177560.7|177684.8|177559.8|3
1720749760000|2024-07-12 02:02:40|177685.1|177560.1|177687.9|177562.9|177687.9|177562.9|177685.1|177560.1|2
1720749770000|2024-07-12 02:02:50|177689.7|177564.7|177687.7|177562.7|177689.7|177564.7|177687.7|177562.7|2
1720749780000|2024-07-12 02:03:00|177689.7|177564.7|177684.7|177559.7|177689.7|177564.7|177684.7|177559.7|8
1720749790000|2024-07-12 02:03:10|177686|177561|177684.8|177559.8|177686|177561|177684.8|177559.8|2
1720749800000|2024-07-12 02:03:20|177686|177561|177683.1|177558.1|177687.3|177562.3|177682.1|177557.1|12
1720749810000|2024-07-12 02:03:30|177681.8|177556.8|177682.7|177557.7|177682.7|177557.7|177681.8|177556.8|2
1720749820000|2024-07-12 02:03:40|177681.8|177556.8|177684|177559|177684.8|177559.8|177681.8|177556.8|10
1720749830000|2024-07-12 02:03:50|177685.1|177560.1|177684|177559|177687|177562|177682.6|177557.6|8
1720749840000|2024-07-12 02:04:00|177682.7|177557.7|177679.4|177554.4|177683.9|177558.9|177679.4|177554.4|13
1720749850000|2024-07-12 02:04:10|177680.1|177555.1|177682.9|177557.9|177682.9|177557.9|177679.8|177554.8|13
1720749860000|2024-07-12 02:04:20|177681.6|177556.6|177681.2|177556.2|177683.2|177558.2|177680.7|177555.7|10
1720749870000|2024-07-12 02:04:30|177682.8|177557.8|177681.6|177556.6|177682.8|177557.8|177680.7|177555.7|7
1720749880000|2024-07-12 02:04:40|177682.1|177557.1|177682.1|177557.1|177684.3|177559.3|177682.1|177557.1|3
1720749890000|2024-07-12 02:04:50|177684.3|177559.3|177683.5|177558.5|177684.3|177559.3|177682.3|177557.3|4
1720749900000|2024-07-12 02:05:00|177684.1|177559.1|177684.1|177559.1|177684.1|177559.1|177684.1|177559.1|1
1720749910000|2024-07-12 02:05:10|177687.1|177562.1|177685.7|177560.7|177687.7|177562.7|177684.8|177559.8|13
1720749920000|2024-07-12 02:05:20|177687.7|177562.7|177684.2|177559.2|177687.7|177562.7|177684.2|177559.2|3
1720749930000|2024-07-12 02:05:30|177685.7|177560.7|177684.2|177559.2|177685.7|177560.7|177684.2|177559.2|4
1720749940000|2024-07-12 02:05:40|177683.8|177558.8|177683.8|177558.8|177683.8|177558.8|177683.8|177558.8|1
1720749950000|2024-07-12 02:05:50|177684.8|177559.8|177684.6|177559.6|177687.1|177562.1|177684.6|177559.6|3
1720749960000|2024-07-12 02:06:00|177682.4|177557.4|177648|177523|177682.5|177557.5|177646.5|177521.5|12
1720749970000|2024-07-12 02:06:10|177648.8|177523.8|177624.7|177499.7|177648.8|177523.8|177622.7|177497.7|9
1720749980000|2024-07-12 02:06:20|177625.2|177500.2|177624.6|177499.6|177625.2|177500.2|177624.3|177499.3|5
1720749990000|2024-07-12 02:06:30|177624.3|177499.3|177623|177498|177624.7|177499.7|177620.3|177495.3|8
1720750000000|2024-07-12 02:06:40|177622.9|177497.9|177619.1|177494.1|177622.9|177497.9|177617|177492|11
1720750010000|2024-07-12 02:06:50|177616.7|177491.7|177619.6|177494.6|177619.9|177494.9|177616.7|177491.7|9
1720750020000|2024-07-12 02:07:00|177617.5|177492.5|177631.1|177506.1|177633.4|177508.4|177617.5|177492.5|13
1720750030000|2024-07-12 02:07:10|177631.4|177506.4|177631.1|177506.1|177633.1|177508.1|177631.1|177506.1|5
1720750040000|2024-07-12 02:07:20|177630.3|177505.3|177630.3|177505.3|177630.3|177505.3|177630.3|177505.3|1
1720750050000|2024-07-12 02:07:30|177629.4|177504.4|177626.4|177501.4|177629.4|177504.4|177626.4|177501.4|4
1720750060000|2024-07-12 02:07:40|177626.3|177501.3|177627.1|177502.1|177631.2|177506.2|177626.3|177501.3|5
1720750070000|2024-07-12 02:07:50|177627.7|177502.7|177631.8|177506.8|177631.8|177506.8|177627.4|177502.4|9
1720750090000|2024-07-12 02:08:10|177633.3|177508.3|177641.8|177516.8|177641.8|177516.8|177633.3|177508.3|7
1720750100000|2024-07-12 02:08:20|177642.9|177517.9|177647.7|177522.7|177649.9|177524.9|177642.9|177517.9|9
1720750110000|2024-07-12 02:08:30|177648.1|177523.1|177649.3|177524.3|177650.1|177525.1|177647.8|177522.8|8
1720750120000|2024-07-12 02:08:40|177649.6|177524.6|177651|177526|177651|177526|177647.7|177522.7|9
1720750130000|2024-07-12 02:08:50|177649.3|177524.3|177651.8|177526.8|177652.8|177527.8|177649.3|177524.3|5
1720750140000|2024-07-12 02:09:00|177650.4|177525.4|177649.1|177524.1|177651.5|177526.5|177649.1|177524.1|9
1720750150000|2024-07-12 02:09:10|177647.3|177522.3|177648.4|177523.4|177648.4|177523.4|177647.3|177522.3|2
1720750160000|2024-07-12 02:09:20|177650.4|177525.4|177648.4|177523.4|177650.4|177525.4|177648.4|177523.4|6
1720750170000|2024-07-12 02:09:30|177650.4|177525.4|177648.4|177523.4|177650.4|177525.4|177648.4|177523.4|2
1720750180000|2024-07-12 02:09:40|177650.5|177525.5|177650.5|177525.5|177652|177527|177650.5|177525.5|3
1720750190000|2024-07-12 02:09:50|177648.8|177523.8|177651.3|177526.3|177651.3|177526.3|177648.8|177523.8|6
1720750200000|2024-07-12 02:10:00|177648.8|177523.8|177648.8|177523.8|177651.3|177526.3|177647.1|177522.1|10
1720750210000|2024-07-12 02:10:10|177647.1|177522.1|177647.3|177522.3|177649.7|177524.7|177647.1|177522.1|8
1720750220000|2024-07-12 02:10:20|177648.7|177523.7|177648.9|177523.9|177648.9|177523.9|177647.3|177522.3|16
1720750230000|2024-07-12 02:10:30|177647.4|177522.4|177648.6|177523.6|177649.8|177524.8|177645.8|177520.8|7
1720750240000|2024-07-12 02:10:40|177649.4|177524.4|177648.9|177523.9|177651.4|177526.4|177648.5|177523.5|7
1720750250000|2024-07-12 02:10:50|177651|177526|177649|177524|177651|177526|177649|177524|2
1720750260000|2024-07-12 02:11:00|177649.3|177524.3|177649.3|177524.3|177649.3|177524.3|177649.3|177524.3|1
1720750270000|2024-07-12 02:11:10|177649.2|177524.2|177649.2|177524.2|177649.2|177524.2|177649.2|177524.2|1
1720750280000|2024-07-12 02:11:20|177650|177525|177652.9|177527.9|177652.9|177527.9|177649.4|177524.4|3
1720750290000|2024-07-12 02:11:30|177654.7|177529.7|177652.6|177527.6|177654.7|177529.7|177651|177526|9
1720750300000|2024-07-12 02:11:40|177652.8|177527.8|177651.2|177526.2|177652.8|177527.8|177650.8|177525.8|4
1720750320000|2024-07-12 02:12:00|177652.8|177527.8|177652.6|177527.6|177653.6|177528.6|177651.3|177526.3|7
1720750330000|2024-07-12 02:12:10|177653.5|177528.5|177654.7|177529.7|177655.1|177530.1|177653.5|177528.5|6
1720750340000|2024-07-12 02:12:20|177656.4|177531.4|177659.3|177534.3|177661|177536|177656.4|177531.4|3
1720750350000|2024-07-12 02:12:30|177659.8|177534.8|177657.2|177532.2|177660|177535|177657.2|177532.2|3
1720750360000|2024-07-12 02:12:40|177660.3|177535.3|177653.1|177528.1|177660.3|177535.3|177650|177525|14
1720750370000|2024-07-12 02:12:50|177650.9|177525.9|177652.5|177527.5|177653.1|177528.1|177650.6|177525.6|6
1720750380000|2024-07-12 02:13:00|177650.6|177525.6|177650.6|177525.6|177652.7|177527.7|177650.6|177525.6|9
1720750390000|2024-07-12 02:13:10|177652.6|177527.6|177654|177529|177654|177529|177652.6|177527.6|2
1720750400000|2024-07-12 02:13:20|177656.2|177531.2|177654.3|177529.3|177656.2|177531.2|177654.3|177529.3|2
1720750410000|2024-07-12 02:13:30|177653|177528|177651.7|177526.7|177653|177528|177651.7|177526.7|2
1720750440000|2024-07-12 02:14:00|177653|177528|177653|177528|177653|177528|177653|177528|1
1720750470000|2024-07-12 02:14:30|177651.7|177526.7|177651.7|177526.7|177651.7|177526.7|177651.7|177526.7|1
1720750480000|2024-07-12 02:14:40|177652.9|177527.9|177653.3|177528.3|177653.3|177528.3|177652.9|177527.9|2
1720750510000|2024-07-12 02:15:10|177653.5|177528.5|177654.6|177529.6|177655.3|177530.3|177653.5|177528.5|3
1720750520000|2024-07-12 02:15:20|177655.2|177530.2|177652.9|177527.9|177655.2|177530.2|177650.4|177525.4|4
1720750530000|2024-07-12 02:15:30|177650.4|177525.4|177652.9|177527.9|177652.9|177527.9|177650.4|177525.4|6
1720750540000|2024-07-12 02:15:40|177653.1|177528.1|177655.1|177530.1|177655.1|177530.1|177653.1|177528.1|3
1720750570000|2024-07-12 02:16:10|177655.9|177530.9|177655.9|177530.9|177655.9|177530.9|177655.9|177530.9|1
1720750590000|2024-07-12 02:16:30|177654.6|177529.6|177654.6|177529.6|177654.6|177529.6|177654.6|177529.6|1
1720750610000|2024-07-12 02:16:50|177655.8|177530.8|177655.8|177530.8|177655.8|177530.8|177655.8|177530.8|1
1720750630000|2024-07-12 02:17:10|177657.7|177532.7|177657.7|177532.7|177657.7|177532.7|177657.7|177532.7|1
1720750640000|2024-07-12 02:17:20|177656.6|177531.6|177657.1|177532.1|177657.1|177532.1|177656.6|177531.6|2
1720750650000|2024-07-12 02:17:30|177656.8|177531.8|177655|177530|177656.8|177531.8|177655|177530|2
1720750680000|2024-07-12 02:18:00|177657|177532|177663.7|177538.7|177663.7|177538.7|177657|177532|3
1720750690000|2024-07-12 02:18:10|177662.5|177537.5|177655.9|177530.9|177662.5|177537.5|177655.9|177530.9|3
1720750700000|2024-07-12 02:18:20|177654.8|177529.8|177654.8|177529.8|177654.8|177529.8|177654.8|177529.8|1
1720750710000|2024-07-12 02:18:30|177655.5|177530.5|177654.8|177529.8|177655.5|177530.5|177653.9|177528.9|4
1720750740000|2024-07-12 02:19:00|177655.4|177530.4|177656.9|177531.9|177656.9|177531.9|177655.3|177530.3|3
1720750770000|2024-07-12 02:19:30|177656.7|177531.7|177655|177530|177656.7|177531.7|177655|177530|2
1720750790000|2024-07-12 02:19:50|177656.9|177531.9|177654.4|177529.4|177656.9|177531.9|177654.4|177529.4|3
1720750800000|2024-07-12 02:20:00|177654.6|177529.6|177652.9|177527.9|177654.9|177529.9|177652.9|177527.9|6
1720750810000|2024-07-12 02:20:10|177652.4|177527.4|177651|177526|177652.4|177527.4|177651|177526|8
1720750830000|2024-07-12 02:20:30|177651.7|177526.7|177658.3|177533.3|177658.3|177533.3|177650.9|177525.9|7
1720750840000|2024-07-12 02:20:40|177643.5|177518.5|177651.5|177526.5|177651.5|177526.5|177643.5|177518.5|2
1720750850000|2024-07-12 02:20:50|177651|177526|177651|177526|177651|177526|177651|177526|1
1720750870000|2024-07-12 02:21:10|177650.5|177525.5|177650.7|177525.7|177650.7|177525.7|177650.5|177525.5|2
1720750900000|2024-07-12 02:21:40|177646.2|177521.2|177650|177525|177650.5|177525.5|177646.2|177521.2|6
1720750910000|2024-07-12 02:21:50|177650.2|177525.2|177650.2|177525.2|177650.2|177525.2|177650.2|177525.2|1
1720750920000|2024-07-12 02:22:00|177650|177525|177650|177525|177650|177525|177650|177525|1
1720750930000|2024-07-12 02:22:10|177651.6|177526.6|177651.6|177526.6|177651.6|177526.6|177651.6|177526.6|1
1720750940000|2024-07-12 02:22:20|177652.9|177527.9|177652.9|177527.9|177652.9|177527.9|177652.9|177527.9|1
1720750950000|2024-07-12 02:22:30|177651.6|177526.6|177651.6|177526.6|177651.6|177526.6|177651.6|177526.6|1
1720750970000|2024-07-12 02:22:50|177650.9|177525.9|177652.3|177527.3|177655.2|177530.2|177650.8|177525.8|6
1720750980000|2024-07-12 02:23:00|177651.7|177526.7|177652.7|177527.7|177653|177528|177651.4|177526.4|4
1720750990000|2024-07-12 02:23:10|177652.6|177527.6|177652.6|177527.6|177652.6|177527.6|177652.6|177527.6|1
1720751010000|2024-07-12 02:23:30|177661.2|177536.2|177661.2|177536.2|177661.2|177536.2|177661.2|177536.2|1
1720751030000|2024-07-12 02:23:50|177661.9|177536.9|177653.5|177528.5|177661.9|177536.9|177653.5|177528.5|3
1720751050000|2024-07-12 02:24:10|177654.6|177529.6|177654.6|177529.6|177654.6|177529.6|177654.6|177529.6|1
1720751060000|2024-07-12 02:24:20|177654.4|177529.4|177658.1|177533.1|177658.1|177533.1|177654.4|177529.4|2
1720751070000|2024-07-12 02:24:30|177664.5|177539.5|177664.5|177539.5|177664.5|177539.5|177664.5|177539.5|1
1720751090000|2024-07-12 02:24:50|177655.8|177530.8|177654.8|177529.8|177655.8|177530.8|177654.8|177529.8|2
1720751120000|2024-07-12 02:25:20|177655.8|177530.8|177655.7|177530.7|177655.8|177530.8|177655.7|177530.7|2
1720751140000|2024-07-12 02:25:40|177654.4|177529.4|177654.4|177529.4|177654.4|177529.4|177654.4|177529.4|1
1720751150000|2024-07-12 02:25:50|177652.8|177527.8|177652.8|177527.8|177652.8|177527.8|177652.8|177527.8|1
1720751160000|2024-07-12 02:26:00|177652.5|177527.5|177651.9|177526.9|177652.5|177527.5|177651.9|177526.9|2
1720751170000|2024-07-12 02:26:10|177651.4|177526.4|177651.4|177526.4|177651.4|177526.4|177651.4|177526.4|1
1720751180000|2024-07-12 02:26:20|177650.6|177525.6|177650.1|177525.1|177650.6|177525.6|177650.1|177525.1|2
1720751190000|2024-07-12 02:26:30|177650.7|177525.7|177651.1|177526.1|177651.1|177526.1|177650.7|177525.7|2
1720751200000|2024-07-12 02:26:40|177650.6|177525.6|177626.8|177501.8|177650.6|177525.6|177626.2|177501.2|8
1720751210000|2024-07-12 02:26:50|177625.6|177500.6|177626.6|177501.6|177626.6|177501.6|177625.6|177500.6|2
1720751220000|2024-07-12 02:27:00|177625.6|177500.6|177623|177498|177626.4|177501.4|177621.3|177496.3|8
1720751230000|2024-07-12 02:27:10|177619.8|177494.8|177602|177477|177619.8|177494.8|177602|177477|3
1720751240000|2024-07-12 02:27:20|177604.6|177479.6|177627|177502|177627|177502|177603.6|177478.6|6
1720751250000|2024-07-12 02:27:30|177627.9|177502.9|177629.1|177504.1|177629.1|177504.1|177627.9|177502.9|2
1720751260000|2024-07-12 02:27:40|177629.5|177504.5|177628.3|177503.3|177629.5|177504.5|177628.3|177503.3|3
1720751270000|2024-07-12 02:27:50|177629|177504|177628.3|177503.3|177629|177504|177628.3|177503.3|2
1720751280000|2024-07-12 02:28:00|177628.4|177503.4|177628.4|177503.4|177628.4|177503.4|177628.4|177503.4|1
1720751290000|2024-07-12 02:28:10|177631.1|177506.1|177631|177506|177632|177507|177631|177506|4
1720751300000|2024-07-12 02:28:20|177630.8|177505.8|177630.8|177505.8|177630.8|177505.8|177630.8|177505.8|1
1720751310000|2024-07-12 02:28:30|177631.7|177506.7|177632|177507|177632|177507|177631.7|177506.7|2
1720751320000|2024-07-12 02:28:40|177633.3|177508.3|177633.3|177508.3|177633.3|177508.3|177633.3|177508.3|1
1720751350000|2024-07-12 02:29:10|177641.4|177516.4|177635.2|177510.2|177641.4|177516.4|177635.2|177510.2|2
1720751370000|2024-07-12 02:29:30|177636.9|177511.9|177653.1|177528.1|177653.1|177528.1|177634.2|177509.2|6
1720751380000|2024-07-12 02:29:40|177658.9|177533.9|177659.5|177534.5|177659.5|177534.5|177658.9|177533.9|2
1720751400000|2024-07-12 02:30:00|177659|177534|177655.2|177530.2|177659|177534|177652.1|177527.1|26
1720751410000|2024-07-12 02:30:10|177655.7|177530.7|177656.2|177531.2|177657.9|177532.9|177653.9|177528.9|31
1720751420000|2024-07-12 02:30:20|177655|177530|177655.7|177530.7|177658.8|177533.8|177653.8|177528.8|24
1720751430000|2024-07-12 02:30:30|177657|177532|177658.6|177533.6|177658.7|177533.7|177655.4|177530.4|25
1720751440000|2024-07-12 02:30:40|177655.7|177530.7|177650.7|177525.7|177658.6|177533.6|177648.3|177523.3|13
1720751460000|2024-07-12 02:31:00|177651.3|177526.3|177650.7|177525.7|177651.3|177526.3|177650.7|177525.7|2
1720751470000|2024-07-12 02:31:10|177651.4|177526.4|177655.5|177530.5|177659.7|177534.7|177651.4|177526.4|29
1720751480000|2024-07-12 02:31:20|177655.6|177530.6|177658.9|177533.9|177658.9|177533.9|177655.6|177530.6|24
1720751490000|2024-07-12 02:31:30|177657.9|177532.9|177658|177533|177659|177534|177655.3|177530.3|18
1720751500000|2024-07-12 02:31:40|177658.4|177533.4|177697.7|177572.7|177697.7|177572.7|177657.3|177532.3|13
1720751510000|2024-07-12 02:31:50|177696.1|177571.1|177696.1|177571.1|177696.1|177571.1|177696.1|177571.1|1
1720751520000|2024-07-12 02:32:00|177696|177571|177695|177570|177696|177571|177695|177570|2
1720751530000|2024-07-12 02:32:10|177694.8|177569.8|177695.3|177570.3|177695.3|177570.3|177694.8|177569.8|2
1720751550000|2024-07-12 02:32:30|177693.1|177568.1|177692.5|177567.5|177693.1|177568.1|177692.5|177567.5|2
1720751570000|2024-07-12 02:32:50|177693.2|177568.2|177695.4|177570.4|177695.4|177570.4|177693.2|177568.2|2
1720751600000|2024-07-12 02:33:20|177696.5|177571.5|177695.8|177570.8|177696.5|177571.5|177692.7|177567.7|3
1720751630000|2024-07-12 02:33:50|177696.5|177571.5|177696.5|177571.5|177696.5|177571.5|177696.5|177571.5|1
1720751650000|2024-07-12 02:34:10|177693.8|177568.8|177694.7|177569.7|177694.7|177569.7|177693.8|177568.8|2
1720751680000|2024-07-12 02:34:40|177695.9|177570.9|177695.9|177570.9|177695.9|177570.9|177695.9|177570.9|1
1720751690000|2024-07-12 02:34:50|177696.5|177571.5|177694|177569|177696.5|177571.5|177694|177569|2
1720751710000|2024-07-12 02:35:10|177691.6|177566.6|177693.6|177568.6|177693.6|177568.6|177691.6|177566.6|2
1720751730000|2024-07-12 02:35:30|177695.1|177570.1|177695.1|177570.1|177695.1|177570.1|177695.1|177570.1|1
1720751740000|2024-07-12 02:35:40|177696.5|177571.5|177696.5|177571.5|177696.5|177571.5|177696.5|177571.5|1
1720751770000|2024-07-12 02:36:10|177698|177573|177693|177568|177698|177573|177693|177568|4
1720751780000|2024-07-12 02:36:20|177692.1|177567.1|177691.6|177566.6|177692.1|177567.1|177691.6|177566.6|2
1720751800000|2024-07-12 02:36:40|177694.2|177569.2|177694.2|177569.2|177694.2|177569.2|177694.2|177569.2|1
1720751810000|2024-07-12 02:36:50|177695.1|177570.1|177695.1|177570.1|177695.1|177570.1|177695.1|177570.1|1
1720751840000|2024-07-12 02:37:20|177697|177572|177697|177572|177697|177572|177697|177572|1
1720751850000|2024-07-12 02:37:30|177694.2|177569.2|177694.9|177569.9|177695.1|177570.1|177694.2|177569.2|3
1720751880000|2024-07-12 02:38:00|177695.9|177570.9|177696.5|177571.5|177696.5|177571.5|177695.9|177570.9|2
1720751900000|2024-07-12 02:38:20|177695.6|177570.6|177696.5|177571.5|177696.5|177571.5|177695.6|177570.6|4
1720751910000|2024-07-12 02:38:30|177696|177571|177697.2|177572.2|177697.2|177572.2|177695.3|177570.3|6
1720751920000|2024-07-12 02:38:40|177695.9|177570.9|177696.3|177571.3|177697.2|177572.2|177695.9|177570.9|3
1720751930000|2024-07-12 02:38:50|177695.3|177570.3|177696.3|177571.3|177696.3|177571.3|177695.3|177570.3|12
1720751940000|2024-07-12 02:39:00|177695.3|177570.3|177696.3|177571.3|177696.3|177571.3|177695.3|177570.3|6
1720751950000|2024-07-12 02:39:10|177695.4|177570.4|177695.4|177570.4|177695.4|177570.4|177695.4|177570.4|1
1720751960000|2024-07-12 02:39:20|177697.1|177572.1|177698.4|177573.4|177698.4|177573.4|177697.1|177572.1|2
1720751970000|2024-07-12 02:39:30|177697.1|177572.1|177696.6|177571.6|177698.4|177573.4|177696.6|177571.6|7
1720751980000|2024-07-12 02:39:40|177698.4|177573.4|177693.3|177568.3|177698.4|177573.4|177692.4|177567.4|6
1720751990000|2024-07-12 02:39:50|177692.4|177567.4|177693.3|177568.3|177693.3|177568.3|177692.4|177567.4|8
1720752000000|2024-07-12 02:40:00|177692.4|177567.4|177692.4|177567.4|177693.3|177568.3|177692.4|177567.4|3
1720752010000|2024-07-12 02:40:10|177693.3|177568.3|177695.6|177570.6|177695.6|177570.6|177692.6|177567.6|4
1720752020000|2024-07-12 02:40:20|177697.4|177572.4|177694.2|177569.2|177712.5|177587.5|177691.9|177566.9|14
1720752030000|2024-07-12 02:40:30|177695.4|177570.4|177699.6|177574.6|177700.4|177575.4|177695.4|177570.4|3
1720752040000|2024-07-12 02:40:40|177700.6|177575.6|177701|177576|177701.6|177576.6|177700.6|177575.6|6
1720752050000|2024-07-12 02:40:50|177701.4|177576.4|177701.4|177576.4|177701.4|177576.4|177701.4|177576.4|1
1720752070000|2024-07-12 02:41:10|177701.9|177576.9|177701.4|177576.4|177701.9|177576.9|177701.4|177576.4|2
1720752080000|2024-07-12 02:41:20|177702.6|177577.6|177702.6|177577.6|177702.6|177577.6|177702.6|177577.6|1
1720752100000|2024-07-12 02:41:40|177702.1|177577.1|177700.3|177575.3|177702.1|177577.1|177700.3|177575.3|2
1720752130000|2024-07-12 02:42:10|177702.1|177577.1|177702.1|177577.1|177702.1|177577.1|177702.1|177577.1|1
1720752140000|2024-07-12 02:42:20|177701.9|177576.9|177701.9|177576.9|177701.9|177576.9|177701.9|177576.9|1
1720752150000|2024-07-12 02:42:30|177699.8|177574.8|177699.8|177574.8|177699.8|177574.8|177699.8|177574.8|1
1720752190000|2024-07-12 02:43:10|177700.6|177575.6|177698.8|177573.8|177700.6|177575.6|177697.7|177572.7|3
1720752200000|2024-07-12 02:43:20|177698.6|177573.6|177698.6|177573.6|177698.6|177573.6|177698.6|177573.6|1
1720752210000|2024-07-12 02:43:30|177697.7|177572.7|177698.6|177573.6|177698.6|177573.6|177697.7|177572.7|2
1720752220000|2024-07-12 02:43:40|177697.7|177572.7|177699.1|177574.1|177699.1|177574.1|177697.7|177572.7|3
1720752230000|2024-07-12 02:43:50|177699.5|177574.5|177699.5|177574.5|177699.5|177574.5|177699.5|177574.5|1
1720752250000|2024-07-12 02:44:10|177701.7|177576.7|177701.7|177576.7|177701.7|177576.7|177701.7|177576.7|1
1720752260000|2024-07-12 02:44:20|177700.4|177575.4|177700.4|177575.4|177700.4|177575.4|177700.4|177575.4|1
1720752270000|2024-07-12 02:44:30|177698.7|177573.7|177698.7|177573.7|177698.7|177573.7|177698.7|177573.7|1
1720752290000|2024-07-12 02:44:50|177699|177574|177699|177574|177699|177574|177699|177574|1
1720752300000|2024-07-12 02:45:00|177699.8|177574.8|177699.8|177574.8|177699.8|177574.8|177699.8|177574.8|1
1720752310000|2024-07-12 02:45:10|177699.6|177574.6|177696.5|177571.5|177699.8|177574.8|177696.2|177571.2|9
1720752320000|2024-07-12 02:45:20|177696.2|177571.2|177697.4|177572.4|177697.4|177572.4|177696.2|177571.2|5
1720752340000|2024-07-12 02:45:40|177696.6|177571.6|177697.5|177572.5|177697.5|177572.5|177696.6|177571.6|2
1720752360000|2024-07-12 02:46:00|177698.6|177573.6|177698.6|177573.6|177698.6|177573.6|177698.6|177573.6|1
1720752390000|2024-07-12 02:46:30|177700.6|177575.6|177700.6|177575.6|177700.6|177575.6|177700.6|177575.6|1
1720752410000|2024-07-12 02:46:50|177698.4|177573.4|177698.4|177573.4|177698.4|177573.4|177698.4|177573.4|1
1720752430000|2024-07-12 02:47:10|177697.5|177572.5|177683.5|177558.5|177697.5|177572.5|177683.5|177558.5|4
1720752440000|2024-07-12 02:47:20|177681.8|177556.8|177683.6|177558.6|177683.6|177558.6|177681.8|177556.8|2
1720752450000|2024-07-12 02:47:30|177682.6|177557.6|177687.2|177562.2|177687.2|177562.2|177682.6|177557.6|2
1720752470000|2024-07-12 02:47:50|177687.7|177562.7|177687.7|177562.7|177687.7|177562.7|177687.7|177562.7|1
1720752480000|2024-07-12 02:48:00|177688.4|177563.4|177692.4|177567.4|177692.4|177567.4|177688.4|177563.4|3
1720752490000|2024-07-12 02:48:10|177691.4|177566.4|177690.1|177565.1|177691.4|177566.4|177688.8|177563.8|8
1720752500000|2024-07-12 02:48:20|177691.1|177566.1|177690.2|177565.2|177691.1|177566.1|177690.1|177565.1|5
1720752510000|2024-07-12 02:48:30|177688.4|177563.4|177691.6|177566.6|177691.6|177566.6|177688.4|177563.4|9
1720752520000|2024-07-12 02:48:40|177690.9|177565.9|177693.8|177568.8|177694.8|177569.8|177690.9|177565.9|5
1720752530000|2024-07-12 02:48:50|177694.8|177569.8|177694|177569|177694.8|177569.8|177694|177569|2
1720752540000|2024-07-12 02:49:00|177696.7|177571.7|177687.9|177562.9|177698|177573|177685.8|177560.8|4
1720752550000|2024-07-12 02:49:10|177688.5|177563.5|177691.4|177566.4|177691.4|177566.4|177688.5|177563.5|4
1720752570000|2024-07-12 02:49:30|177691.9|177566.9|177694.9|177569.9|177694.9|177569.9|177691.9|177566.9|3
1720752580000|2024-07-12 02:49:40|177694.3|177569.3|177694.4|177569.4|177694.9|177569.9|177694.3|177569.3|9
1720752590000|2024-07-12 02:49:50|177693.9|177568.9|177694.4|177569.4|177694.4|177569.4|177693.7|177568.7|6
1720752600000|2024-07-12 02:50:00|177693.7|177568.7|177696.9|177571.9|177697.7|177572.7|177693.7|177568.7|10
1720752610000|2024-07-12 02:50:10|177697.7|177572.7|177696.7|177571.7|177697.7|177572.7|177696.7|177571.7|8
1720752620000|2024-07-12 02:50:20|177694.8|177569.8|177694.8|177569.8|177694.8|177569.8|177694.8|177569.8|1
1720752660000|2024-07-12 02:51:00|177696.7|177571.7|177696.7|177571.7|177696.7|177571.7|177696.7|177571.7|1
1720752670000|2024-07-12 02:51:10|177697.7|177572.7|177696.9|177571.9|177697.7|177572.7|177696.9|177571.9|8
1720752680000|2024-07-12 02:51:20|177695|177570|177695|177570|177695.5|177570.5|177695|177570|3
1720752710000|2024-07-12 02:51:50|177696.9|177571.9|177696.9|177571.9|177696.9|177571.9|177696.9|177571.9|1
1720752730000|2024-07-12 02:52:10|177697.7|177572.7|177694.2|177569.2|177697.7|177572.7|177694.2|177569.2|5
1720752740000|2024-07-12 02:52:20|177695.2|177570.2|177685.1|177560.1|177695.2|177570.2|177684|177559|4
1720752750000|2024-07-12 02:52:30|177685.9|177560.9|177690.8|177565.8|177692.1|177567.1|177685.9|177560.9|3
1720752760000|2024-07-12 02:52:40|177691.5|177566.5|177692.1|177567.1|177692.1|177567.1|177691.5|177566.5|2
1720752780000|2024-07-12 02:53:00|177692.9|177567.9|177692.4|177567.4|177693.4|177568.4|177692.4|177567.4|3
1720752790000|2024-07-12 02:53:10|177694.6|177569.6|177693.4|177568.4|177694.6|177569.6|177693.3|177568.3|8
1720752810000|2024-07-12 02:53:30|177694.6|177569.6|177693.8|177568.8|177694.6|177569.6|177692.7|177567.7|4
1720752820000|2024-07-12 02:53:40|177694.9|177569.9|177694.6|177569.6|177695.7|177570.7|177693.9|177568.9|8
1720752830000|2024-07-12 02:53:50|177695.7|177570.7|177694.1|177569.1|177695.7|177570.7|177693.3|177568.3|9
1720752840000|2024-07-12 02:54:00|177693.3|177568.3|177697.1|177572.1|177697.1|177572.1|177693.3|177568.3|9
1720752850000|2024-07-12 02:54:10|177696.2|177571.2|177696.1|177571.1|177697.1|177572.1|177696.1|177571.1|7
1720752860000|2024-07-12 02:54:20|177694.3|177569.3|177696.9|177571.9|177696.9|177571.9|177694.3|177569.3|5
1720752870000|2024-07-12 02:54:30|177695.9|177570.9|177694.6|177569.6|177695.9|177570.9|177694.6|177569.6|4
1720752880000|2024-07-12 02:54:40|177695.9|177570.9|177694.6|177569.6|177695.9|177570.9|177694.6|177569.6|2
1720752890000|2024-07-12 02:54:50|177696.3|177571.3|177698.3|177573.3|177698.3|177573.3|177696.3|177571.3|2
1720752900000|2024-07-12 02:55:00|177695.8|177570.8|177694.6|177569.6|177698.3|177573.3|177693|177568|5
1720752910000|2024-07-12 02:55:10|177695.9|177570.9|177695.9|177570.9|177695.9|177570.9|177695.9|177570.9|1
1720752930000|2024-07-12 02:55:30|177698.3|177573.3|177698.3|177573.3|177698.3|177573.3|177698.3|177573.3|1
1720752940000|2024-07-12 02:55:40|177696.6|177571.6|177696.6|177571.6|177696.6|177571.6|177696.6|177571.6|1
1720752950000|2024-07-12 02:55:50|177698.3|177573.3|177695|177570|177698.3|177573.3|177692.3|177567.3|11
1720752960000|2024-07-12 02:56:00|177696.1|177571.1|177695|177570|177696.1|177571.1|177694.8|177569.8|10
1720752970000|2024-07-12 02:56:10|177696.1|177571.1|177694.9|177569.9|177696.1|177571.1|177694.1|177569.1|6
1720752980000|2024-07-12 02:56:20|177696.2|177571.2|177696.6|177571.6|177696.6|177571.6|177693.7|177568.7|7
1720752990000|2024-07-12 02:56:30|177695.3|177570.3|177695.3|177570.3|177695.3|177570.3|177695.3|177570.3|1
1720753000000|2024-07-12 02:56:40|177696.6|177571.6|177696.6|177571.6|177696.6|177571.6|177695.1|177570.1|3
1720753010000|2024-07-12 02:56:50|177699.5|177574.5|177697.2|177572.2|177699.5|177574.5|177697.2|177572.2|2
1720753020000|2024-07-12 02:57:00|177699.5|177574.5|177697.2|177572.2|177699.5|177574.5|177697.2|177572.2|2
1720753030000|2024-07-12 02:57:10|177699.5|177574.5|177696.4|177571.4|177699.5|177574.5|177696.4|177571.4|10
1720753040000|2024-07-12 02:57:20|177694.8|177569.8|177696.4|177571.4|177696.4|177571.4|177694.8|177569.8|4
1720753050000|2024-07-12 02:57:30|177694.8|177569.8|177696.4|177571.4|177696.4|177571.4|177694.8|177569.8|6
1720753060000|2024-07-12 02:57:40|177694.6|177569.6|177699.5|177574.5|177699.5|177574.5|177694.6|177569.6|3
1720753080000|2024-07-12 02:58:00|177697.5|177572.5|177697.2|177572.2|177699.5|177574.5|177697.2|177572.2|5
1720753090000|2024-07-12 02:58:10|177699.5|177574.5|177695|177570|177699.5|177574.5|177695|177570|7
1720753100000|2024-07-12 02:58:20|177696.5|177571.5|177696.5|177571.5|177696.5|177571.5|177696.5|177571.5|1
1720753110000|2024-07-12 02:58:30|177695.2|177570.2|177695.2|177570.2|177696.5|177571.5|177695.2|177570.2|3
1720753120000|2024-07-12 02:58:40|177697.5|177572.5|177701.1|177576.1|177701.1|177576.1|177697.5|177572.5|3
1720753130000|2024-07-12 02:58:50|177699.1|177574.1|177700.3|177575.3|177700.3|177575.3|177699.1|177574.1|2
1720753140000|2024-07-12 02:59:00|177702.4|177577.4|177696.8|177571.8|177702.4|177577.4|177696.8|177571.8|5
1720753150000|2024-07-12 02:59:10|177698.1|177573.1|177695.8|177570.8|177698.1|177573.1|177695.7|177570.7|5
1720753180000|2024-07-12 02:59:40|177698.9|177573.9|177698.9|177573.9|177698.9|177573.9|177698.9|177573.9|1
1720753200000|2024-07-12 03:00:00|177700.6|177575.6|177697.8|177572.8|177700.6|177575.6|177696.4|177571.4|7
1720753210000|2024-07-12 03:00:10|177696.4|177571.4|177696.4|177571.4|177697.8|177572.8|177696.4|177571.4|5
1720753230000|2024-07-12 03:00:30|177697.8|177572.8|177699.1|177574.1|177701.3|177576.3|177696.3|177571.3|6
1720753240000|2024-07-12 03:00:40|177701.3|177576.3|177699.6|177574.6|177701.6|177576.6|177699.6|177574.6|7
1720753250000|2024-07-12 03:00:50|177701.6|177576.6|177696.5|177571.5|177701.6|177576.6|177696.5|177571.5|3
1720753260000|2024-07-12 03:01:00|177696.4|177571.4|177696.2|177571.2|177697.7|177572.7|177696.2|177571.2|3
1720753270000|2024-07-12 03:01:10|177695.5|177570.5|177697|177572|177697|177572|177695.5|177570.5|2
1720753280000|2024-07-12 03:01:20|177695.5|177570.5|177695.5|177570.5|177695.5|177570.5|177695.5|177570.5|1
1720753290000|2024-07-12 03:01:30|177698.1|177573.1|177698.1|177573.1|177698.1|177573.1|177698.1|177573.1|1
1720753300000|2024-07-12 03:01:40|177698.9|177573.9|177698.9|177573.9|177698.9|177573.9|177698.9|177573.9|1
1720753310000|2024-07-12 03:01:50|177696.1|177571.1|177694.5|177569.5|177696.1|177571.1|177694.5|177569.5|2
1720753320000|2024-07-12 03:02:00|177694.9|177569.9|177694.8|177569.8|177695.6|177570.6|177694.6|177569.6|5
1720753330000|2024-07-12 03:02:10|177695.6|177570.6|177694.6|177569.6|177695.6|177570.6|177694.4|177569.4|5
1720753340000|2024-07-12 03:02:20|177700.3|177575.3|177698.8|177573.8|177700.3|177575.3|177698.8|177573.8|2
1720753360000|2024-07-12 03:02:40|177696.2|177571.2|177696.2|177571.2|177696.2|177571.2|177696.2|177571.2|1
1720753380000|2024-07-12 03:03:00|177694.1|177569.1|177694.1|177569.1|177694.1|177569.1|177694.1|177569.1|1
1720753400000|2024-07-12 03:03:20|177695.8|177570.8|177695.8|177570.8|177695.8|177570.8|177695.8|177570.8|1
1720753410000|2024-07-12 03:03:30|177699.9|177574.9|177697.1|177572.1|177699.9|177574.9|177697.1|177572.1|2
1720753420000|2024-07-12 03:03:40|177695.2|177570.2|177695.2|177570.2|177695.2|177570.2|177695.2|177570.2|1
1720753430000|2024-07-12 03:03:50|177694.2|177569.2|177694.2|177569.2|177694.2|177569.2|177694.2|177569.2|1
1720753450000|2024-07-12 03:04:10|177696.8|177571.8|177695.5|177570.5|177696.8|177571.8|177695.5|177570.5|2
1720753460000|2024-07-12 03:04:20|177699.4|177574.4|177699.4|177574.4|177699.4|177574.4|177699.4|177574.4|1
1720753470000|2024-07-12 03:04:30|177696.6|177571.6|177696.6|177571.6|177696.6|177571.6|177696.6|177571.6|1
1720753490000|2024-07-12 03:04:50|177694|177569|177696.6|177571.6|177696.6|177571.6|177694|177569|2
1720753510000|2024-07-12 03:05:10|177694.1|177569.1|177696.6|177571.6|177696.6|177571.6|177694.1|177569.1|2
1720753540000|2024-07-12 03:05:40|177699.4|177574.4|177699.4|177574.4|177699.4|177574.4|177699.4|177574.4|1
1720753550000|2024-07-12 03:05:50|177696.2|177571.2|177696.2|177571.2|177698.2|177573.2|177696.2|177571.2|3
1720753560000|2024-07-12 03:06:00|177698.2|177573.2|177696.2|177571.2|177698.2|177573.2|177696.2|177571.2|4
1720753570000|2024-07-12 03:06:10|177694.3|177569.3|177694.3|177569.3|177694.3|177569.3|177694.3|177569.3|1
1720753580000|2024-07-12 03:06:20|177695|177570|177695|177570|177695|177570|177695|177570|1
1720753600000|2024-07-12 03:06:40|177697.3|177572.3|177697.3|177572.3|177697.3|177572.3|177697.3|177572.3|1
1720753610000|2024-07-12 03:06:50|177698.9|177573.9|177698.9|177573.9|177698.9|177573.9|177698.9|177573.9|1
1720753620000|2024-07-12 03:07:00|177696|177571|177696|177571|177696|177571|177696|177571|1
1720753630000|2024-07-12 03:07:10|177694.7|177569.7|177694.7|177569.7|177694.7|177569.7|177694.7|177569.7|1
1720753660000|2024-07-12 03:07:40|177699.1|177574.1|177693.9|177568.9|177699.1|177574.1|177693.9|177568.9|3
1720753670000|2024-07-12 03:07:50|177694.5|177569.5|177694.5|177569.5|177694.5|177569.5|177694.5|177569.5|1
1720753680000|2024-07-12 03:08:00|177691.4|177566.4|177691.4|177566.4|177691.4|177566.4|177691.4|177566.4|1
1720753700000|2024-07-12 03:08:20|177693|177568|177692.8|177567.8|177695.1|177570.1|177692.8|177567.8|3
1720753710000|2024-07-12 03:08:30|177697.8|177572.8|177697.8|177572.8|177697.8|177572.8|177697.8|177572.8|1
1720753720000|2024-07-12 03:08:40|177689|177564|177688.9|177563.9|177691.7|177566.7|177688.9|177563.9|3
1720753730000|2024-07-12 03:08:50|177686.6|177561.6|177688.8|177563.8|177690.4|177565.4|177686.4|177561.4|6
1720753760000|2024-07-12 03:09:20|177691.5|177566.5|177691.7|177566.7|177693.7|177568.7|177691.5|177566.5|5
1720753770000|2024-07-12 03:09:30|177700|177575|177697.8|177572.8|177700|177575|177697.8|177572.8|4
1720753780000|2024-07-12 03:09:40|177693.9|177568.9|177694|177569|177695.4|177570.4|177693.9|177568.9|3
1720753790000|2024-07-12 03:09:50|177693.1|177568.1|177693.1|177568.1|177693.1|177568.1|177693.1|177568.1|1
1720753800000|2024-07-12 03:10:00|177693.4|177568.4|177693.4|177568.4|177693.4|177568.4|177693.4|177568.4|1
1720753810000|2024-07-12 03:10:10|177696.7|177571.7|177695.7|177570.7|177696.7|177571.7|177695.7|177570.7|2
1720753820000|2024-07-12 03:10:20|177696.7|177571.7|177695.9|177570.9|177698.5|177573.5|177694|177569|7
1720753830000|2024-07-12 03:10:30|177692.4|177567.4|177692.4|177567.4|177692.4|177567.4|177692.4|177567.4|1
1720753850000|2024-07-12 03:10:50|177693|177568|177693|177568|177693|177568|177693|177568|1
1720753860000|2024-07-12 03:11:00|177698.5|177573.5|177696.9|177571.9|177698.5|177573.5|177696.9|177571.9|2
1720753880000|2024-07-12 03:11:20|177694.4|177569.4|177694.4|177569.4|177694.4|177569.4|177694.4|177569.4|1
1720753890000|2024-07-12 03:11:30|177693.7|177568.7|177693.7|177568.7|177693.7|177568.7|177693.7|177568.7|1
1720753910000|2024-07-12 03:11:50|177695.9|177570.9|177695.9|177570.9|177695.9|177570.9|177695.9|177570.9|1
1720753930000|2024-07-12 03:12:10|177696.3|177571.3|177696.3|177571.3|177696.3|177571.3|177696.3|177571.3|1
1720753940000|2024-07-12 03:12:20|177694|177569|177692.9|177567.9|177694|177569|177692.5|177567.5|6
1720753950000|2024-07-12 03:12:30|177692.1|177567.1|177692.7|177567.7|177692.7|177567.7|177691.9|177566.9|4
1720753960000|2024-07-12 03:12:40|177691.9|177566.9|177699.1|177574.1|177699.1|177574.1|177691.9|177566.9|5
1720753970000|2024-07-12 03:12:50|177698.2|177573.2|177698.2|177573.2|177698.2|177573.2|177698.2|177573.2|1
1720753980000|2024-07-12 03:13:00|177698.7|177573.7|177699.8|177574.8|177699.8|177574.8|177698.7|177573.7|2
1720753990000|2024-07-12 03:13:10|177700.3|177575.3|177700.3|177575.3|177700.3|177575.3|177700.3|177575.3|1
1720754010000|2024-07-12 03:13:30|177701.6|177576.6|177700.6|177575.6|177701.6|177576.6|177700.6|177575.6|2
1720754020000|2024-07-12 03:13:40|177701.1|177576.1|177702.3|177577.3|177702.3|177577.3|177701.1|177576.1|2
1720754030000|2024-07-12 03:13:50|177700.2|177575.2|177700.2|177575.2|177700.2|177575.2|177700.2|177575.2|1
1720754040000|2024-07-12 03:14:00|177699.4|177574.4|177700.2|177575.2|177700.2|177575.2|177699.4|177574.4|2
1720754060000|2024-07-12 03:14:20|177702.3|177577.3|177702.3|177577.3|177702.3|177577.3|177701.2|177576.2|3
1720754080000|2024-07-12 03:14:40|177700|177575|177700|177575|177700|177575|177700|177575|1
1720754090000|2024-07-12 03:14:50|177699.9|177574.9|177699.2|177574.2|177699.9|177574.9|177699.2|177574.2|2
1720754100000|2024-07-12 03:15:00|177700|177575|177700|177575|177700|177575|177700|177575|1
1720754120000|2024-07-12 03:15:20|177702.3|177577.3|177702.3|177577.3|177702.3|177577.3|177702.3|177577.3|1
1720754130000|2024-07-12 03:15:30|177709.5|177584.5|177712.7|177587.7|177712.7|177587.7|177709.5|177584.5|2
1720754140000|2024-07-12 03:15:40|177703.9|177578.9|177703.9|177578.9|177703.9|177578.9|177703.9|177578.9|1
1720754150000|2024-07-12 03:15:50|177700.9|177575.9|177700.9|177575.9|177700.9|177575.9|177700.9|177575.9|1
1720754170000|2024-07-12 03:16:10|177703.9|177578.9|177703.9|177578.9|177703.9|177578.9|177703.9|177578.9|1
1720754190000|2024-07-12 03:16:30|177700.9|177575.9|177700.9|177575.9|177700.9|177575.9|177700.9|177575.9|1
1720754230000|2024-07-12 03:17:10|177703.9|177578.9|177703.9|177578.9|177703.9|177578.9|177703.9|177578.9|1
1720754250000|2024-07-12 03:17:30|177700.7|177575.7|177700.7|177575.7|177700.7|177575.7|177700.7|177575.7|1
1720754260000|2024-07-12 03:17:40|177700|177575|177699|177574|177700|177575|177699|177574|2
1720754270000|2024-07-12 03:17:50|177699.7|177574.7|177699.7|177574.7|177699.7|177574.7|177699.7|177574.7|1
1720754280000|2024-07-12 03:18:00|177702.4|177577.4|177702.4|177577.4|177702.4|177577.4|177702.4|177577.4|1
1720754300000|2024-07-12 03:18:20|177701.4|177576.4|177701.4|177576.4|177701.4|177576.4|177701.4|177576.4|1
1720754310000|2024-07-12 03:18:30|177699.2|177574.2|177699.2|177574.2|177699.2|177574.2|177699.2|177574.2|1
1720754340000|2024-07-12 03:19:00|177709.7|177584.7|177709.7|177584.7|177709.7|177584.7|177709.7|177584.7|1
1720754350000|2024-07-12 03:19:10|177712.9|177587.9|177712.9|177587.9|177712.9|177587.9|177712.9|177587.9|1
1720754360000|2024-07-12 03:19:20|177702.9|177577.9|177702.9|177577.9|177702.9|177577.9|177702.9|177577.9|1
1720754370000|2024-07-12 03:19:30|177700.3|177575.3|177703.3|177578.3|177703.3|177578.3|177700.1|177575.1|4
1720754380000|2024-07-12 03:19:40|177703.7|177578.7|177720.6|177595.6|177724.1|177599.1|177703.5|177578.5|7
1720754390000|2024-07-12 03:19:50|177719.8|177594.8|177714.4|177589.4|177719.8|177594.8|177714.4|177589.4|10
1720754400000|2024-07-12 03:20:00|177715|177590|177717.2|177592.2|177718.1|177593.1|177715|177590|5
1720754430000|2024-07-12 03:20:30|177719.4|177594.4|177722.4|177597.4|177722.4|177597.4|177719.4|177594.4|2
1720754450000|2024-07-12 03:20:50|177718.7|177593.7|177718.7|177593.7|177718.7|177593.7|177718.7|177593.7|1
1720754460000|2024-07-12 03:21:00|177719.8|177594.8|177719.8|177594.8|177719.8|177594.8|177719.8|177594.8|1
1720754470000|2024-07-12 03:21:10|177716.8|177591.8|177703.5|177578.5|177716.8|177591.8|177702.5|177577.5|13
1720754480000|2024-07-12 03:21:20|177704.2|177579.2|177708.3|177583.3|177710.4|177585.4|177704.2|177579.2|5
1720754490000|2024-07-12 03:21:30|177708.7|177583.7|177708.7|177583.7|177708.7|177583.7|177708.7|177583.7|1
1720754510000|2024-07-12 03:21:50|177715.3|177590.3|177715.3|177590.3|177715.3|177590.3|177715.3|177590.3|1
1720754520000|2024-07-12 03:22:00|177711.1|177586.1|177712.1|177587.1|177716.4|177591.4|177711.1|177586.1|4
1720754530000|2024-07-12 03:22:10|177711.5|177586.5|177711.5|177586.5|177711.5|177586.5|177711.5|177586.5|1
1720754550000|2024-07-12 03:22:30|177713.5|177588.5|177713.5|177588.5|177713.5|177588.5|177713.5|177588.5|1
1720754560000|2024-07-12 03:22:40|177715.3|177590.3|177715.3|177590.3|177715.3|177590.3|177715.3|177590.3|1
1720754570000|2024-07-12 03:22:50|177712.5|177587.5|177712.5|177587.5|177712.5|177587.5|177712.5|177587.5|1
1720754580000|2024-07-12 03:23:00|177713.6|177588.6|177713.4|177588.4|177713.6|177588.6|177713.4|177588.4|2
1720754590000|2024-07-12 03:23:10|177712.1|177587.1|177712.2|177587.2|177712.2|177587.2|177712.1|177587.1|2
1720754600000|2024-07-12 03:23:20|177713.2|177588.2|177712.7|177587.7|177713.2|177588.2|177712.7|177587.7|2
1720754630000|2024-07-12 03:23:50|177716|177591|177715.5|177590.5|177717.3|177592.3|177714.1|177589.1|5
1720754640000|2024-07-12 03:24:00|177714.8|177589.8|177714.8|177589.8|177714.8|177589.8|177714.8|177589.8|1
1720754660000|2024-07-12 03:24:20|177711.9|177586.9|177713.7|177588.7|177713.7|177588.7|177711.9|177586.9|3
1720754690000|2024-07-12 03:24:50|177711.9|177586.9|177714.8|177589.8|177714.8|177589.8|177711.9|177586.9|2
1720754710000|2024-07-12 03:25:10|177714.6|177589.6|177714.6|177589.6|177714.6|177589.6|177714.6|177589.6|1
1720754720000|2024-07-12 03:25:20|177717|177592|177717|177592|177717|177592|177717|177592|1
1720754740000|2024-07-12 03:25:40|177714.9|177589.9|177714.9|177589.9|177714.9|177589.9|177714.9|177589.9|1
1720754770000|2024-07-12 03:26:10|177715.2|177590.2|177718.5|177593.5|177718.5|177593.5|177715.2|177590.2|2
1720754790000|2024-07-12 03:26:30|177716.7|177591.7|177713.3|177588.3|177716.7|177591.7|177712.8|177587.8|3
1720754800000|2024-07-12 03:26:40|177713.6|177588.6|177713.6|177588.6|177713.6|177588.6|177713.6|177588.6|1
1720754830000|2024-07-12 03:27:10|177717.9|177592.9|177717.9|177592.9|177717.9|177592.9|177717.9|177592.9|1
1720754850000|2024-07-12 03:27:30|177728.4|177603.4|177718|177593|177728.4|177603.4|177718|177593|2
1720754870000|2024-07-12 03:27:50|177716.8|177591.8|177713.7|177588.7|177716.8|177591.8|177713.7|177588.7|2
1720754890000|2024-07-12 03:28:10|177716.8|177591.8|177716.8|177591.8|177716.8|177591.8|177716.8|177591.8|1
1720754900000|2024-07-12 03:28:20|177713.4|177588.4|177713.4|177588.4|177713.4|177588.4|177713.4|177588.4|1
1720754910000|2024-07-12 03:28:30|177713.8|177588.8|177713.8|177588.8|177713.8|177588.8|177713.8|177588.8|1
1720754930000|2024-07-12 03:28:50|177714.5|177589.5|177717.1|177592.1|177717.1|177592.1|177713.5|177588.5|3
1720754940000|2024-07-12 03:29:00|177718.4|177593.4|177717.7|177592.7|177718.4|177593.4|177717.7|177592.7|2
1720754950000|2024-07-12 03:29:10|177718.4|177593.4|177717.3|177592.3|177718.4|177593.4|177717.3|177592.3|2
1720754960000|2024-07-12 03:29:20|177713.8|177588.8|177714.6|177589.6|177714.6|177589.6|177713.8|177588.8|2
1720754970000|2024-07-12 03:29:30|177713.8|177588.8|177714.5|177589.5|177714.5|177589.5|177713.8|177588.8|2
1720754990000|2024-07-12 03:29:50|177714.6|177589.6|177713.1|177588.1|177714.6|177589.6|177710.6|177585.6|8
1720755000000|2024-07-12 03:30:00|177713.6|177588.6|177713.1|177588.1|177714.1|177589.1|177711.2|177586.2|10
1720755010000|2024-07-12 03:30:10|177712.5|177587.5|177713.2|177588.2|177713.8|177588.8|177712.5|177587.5|6
1720755030000|2024-07-12 03:30:30|177728.7|177603.7|177724.1|177599.1|177728.7|177603.7|177724.1|177599.1|3
1720755040000|2024-07-12 03:30:40|177727.4|177602.4|177726.5|177601.5|177728.1|177603.1|177724.1|177599.1|5
1720755050000|2024-07-12 03:30:50|177717.9|177592.9|177716.2|177591.2|177717.9|177592.9|177716.2|177591.2|2
1720755060000|2024-07-12 03:31:00|177713.3|177588.3|177704.2|177579.2|177713.3|177588.3|177700.9|177575.9|6
1720755070000|2024-07-12 03:31:10|177706.9|177581.9|177704.2|177579.2|177706.9|177581.9|177704.2|177579.2|4
1720755090000|2024-07-12 03:31:30|177705.8|177580.8|177705.8|177580.8|177705.8|177580.8|177705.8|177580.8|1
1720755120000|2024-07-12 03:32:00|177704.5|177579.5|177709.4|177584.4|177709.4|177584.4|177704.5|177579.5|2
1720755130000|2024-07-12 03:32:10|177705.6|177580.6|177702.9|177577.9|177705.6|177580.6|177702.9|177577.9|2
1720755140000|2024-07-12 03:32:20|177702.8|177577.8|177702.3|177577.3|177702.8|177577.8|177702.3|177577.3|2
1720755150000|2024-07-12 03:32:30|177702.5|177577.5|177702.5|177577.5|177702.5|177577.5|177702.5|177577.5|1
1720755160000|2024-07-12 03:32:40|177704.8|177579.8|177704.8|177579.8|177704.8|177579.8|177704.8|177579.8|1
1720755170000|2024-07-12 03:32:50|177702.4|177577.4|177702.4|177577.4|177702.4|177577.4|177702.4|177577.4|1
1720755190000|2024-07-12 03:33:10|177706.4|177581.4|177706.4|177581.4|177706.4|177581.4|177706.4|177581.4|1
1720755200000|2024-07-12 03:33:20|177702.8|177577.8|177702|177577|177706.3|177581.3|177701.8|177576.8|4
1720755230000|2024-07-12 03:33:50|177700|177575|177706.5|177581.5|177706.5|177581.5|177700|177575|3
1720755250000|2024-07-12 03:34:10|177705.7|177580.7|177701.3|177576.3|177705.7|177580.7|177701.3|177576.3|3
1720755260000|2024-07-12 03:34:20|177700.6|177575.6|177698.7|177573.7|177700.6|177575.6|177698.7|177573.7|2
1720755270000|2024-07-12 03:34:30|177698.2|177573.2|177696.9|177571.9|177698.2|177573.2|177696.9|177571.9|3
1720755280000|2024-07-12 03:34:40|177696.8|177571.8|177696.2|177571.2|177696.8|177571.8|177696.2|177571.2|2
1720755290000|2024-07-12 03:34:50|177695.8|177570.8|177695.8|177570.8|177695.8|177570.8|177695.8|177570.8|1
1720755300000|2024-07-12 03:35:00|177696.4|177571.4|177698.7|177573.7|177698.7|177573.7|177696.4|177571.4|2
1720755310000|2024-07-12 03:35:10|177701.2|177576.2|177699.6|177574.6|177701.5|177576.5|177699.5|177574.5|5
1720755320000|2024-07-12 03:35:20|177701.9|177576.9|177701.9|177576.9|177701.9|177576.9|177701.9|177576.9|1
1720755330000|2024-07-12 03:35:30|177704.7|177579.7|177702.2|177577.2|177704.7|177579.7|177702.2|177577.2|2
1720755340000|2024-07-12 03:35:40|177702.9|177577.9|177700.8|177575.8|177702.9|177577.9|177700.8|177575.8|2
1720755350000|2024-07-12 03:35:50|177698.6|177573.6|177700.7|177575.7|177700.7|177575.7|177698.6|177573.6|2
1720755360000|2024-07-12 03:36:00|177700.2|177575.2|177700.2|177575.2|177700.2|177575.2|177700.2|177575.2|1
1720755390000|2024-07-12 03:36:30|177702.1|177577.1|177702.1|177577.1|177702.1|177577.1|177702.1|177577.1|1
1720755410000|2024-07-12 03:36:50|177700.6|177575.6|177700.7|177575.7|177700.7|177575.7|177698|177573|3
1720755420000|2024-07-12 03:37:00|177704.8|177579.8|177704.8|177579.8|177704.8|177579.8|177704.8|177579.8|1
1720755450000|2024-07-12 03:37:30|177702.1|177577.1|177702.1|177577.1|177702.1|177577.1|177702.1|177577.1|1
1720755470000|2024-07-12 03:37:50|177700.7|177575.7|177700.7|177575.7|177700.7|177575.7|177700.7|177575.7|1
1720755480000|2024-07-12 03:38:00|177704.8|177579.8|177704.8|177579.8|177704.8|177579.8|177704.8|177579.8|1
1720755490000|2024-07-12 03:38:10|177700.4|177575.4|177704.6|177579.6|177704.9|177579.9|177700.4|177575.4|3
1720755510000|2024-07-12 03:38:30|177698.9|177573.9|177696.9|177571.9|177698.9|177573.9|177696.9|177571.9|2
1720755520000|2024-07-12 03:38:40|177696.2|177571.2|177696.2|177571.2|177696.2|177571.2|177696.2|177571.2|1
1720755530000|2024-07-12 03:38:50|177695.3|177570.3|177695.3|177570.3|177695.3|177570.3|177695.3|177570.3|1
1720755550000|2024-07-12 03:39:10|177696.8|177571.8|177694.4|177569.4|177696.8|177571.8|177694.4|177569.4|2
1720755560000|2024-07-12 03:39:20|177698.8|177573.8|177698.8|177573.8|177698.8|177573.8|177698.8|177573.8|1
1720755570000|2024-07-12 03:39:30|177696.8|177571.8|177695.2|177570.2|177696.8|177571.8|177695.2|177570.2|2
1720755600000|2024-07-12 03:40:00|177695.8|177570.8|177695.8|177570.8|177695.8|177570.8|177695.8|177570.8|1
1720755610000|2024-07-12 03:40:10|177713.2|177588.2|177702.1|177577.1|177713.2|177588.2|177702.1|177577.1|3
1720755620000|2024-07-12 03:40:20|177705.4|177580.4|177702.7|177577.7|177705.7|177580.7|177700.2|177575.2|8
1720755630000|2024-07-12 03:40:30|177701|177576|177701.4|177576.4|177701.4|177576.4|177699|177574|3
1720755670000|2024-07-12 03:41:10|177713.8|177588.8|177713.8|177588.8|177713.8|177588.8|177713.8|177588.8|1
1720755680000|2024-07-12 03:41:20|177703.6|177578.6|177703.6|177578.6|177703.6|177578.6|177703.6|177578.6|1
1720755690000|2024-07-12 03:41:30|177701.3|177576.3|177695.4|177570.4|177701.3|177576.3|177695.4|177570.4|3
1720755720000|2024-07-12 03:42:00|177695|177570|177702.6|177577.6|177712.7|177587.7|177695|177570|3
1720755730000|2024-07-12 03:42:10|177696.5|177571.5|177698.3|177573.3|177698.3|177573.3|177696.5|177571.5|2
1720755740000|2024-07-12 03:42:20|177696.5|177571.5|177696.5|177571.5|177696.5|177571.5|177696.5|177571.5|1
1720755750000|2024-07-12 03:42:30|177694.8|177569.8|177694.8|177569.8|177694.8|177569.8|177694.8|177569.8|1
1720755760000|2024-07-12 03:42:40|177696.5|177571.5|177696.3|177571.3|177696.5|177571.5|177694.7|177569.7|4
1720755790000|2024-07-12 03:43:10|177694|177569|177694|177569|177694|177569|177694|177569|1
1720755810000|2024-07-12 03:43:30|177712.7|177587.7|177709.6|177584.6|177712.7|177587.7|177709.6|177584.6|2
1720755820000|2024-07-12 03:43:40|177700.8|177575.8|177695.1|177570.1|177700.8|177575.8|177695.1|177570.1|3
1720755830000|2024-07-12 03:43:50|177693.5|177568.5|177692.7|177567.7|177693.5|177568.5|177692.7|177567.7|2
1720755840000|2024-07-12 03:44:00|177693.3|177568.3|177693.3|177568.3|177693.3|177568.3|177693.3|177568.3|1
1720755850000|2024-07-12 03:44:10|177694.7|177569.7|177696.5|177571.5|177696.5|177571.5|177694.7|177569.7|3
1720755880000|2024-07-12 03:44:40|177699.3|177574.3|177699.3|177574.3|177699.3|177574.3|177699.3|177574.3|1
1720755900000|2024-07-12 03:45:00|177698.5|177573.5|177696.7|177571.7|177698.5|177573.5|177696.7|177571.7|2
1720755920000|2024-07-12 03:45:20|177696.9|177571.9|177696.9|177571.9|177696.9|177571.9|177696.9|177571.9|1
1720755930000|2024-07-12 03:45:30|177698.8|177573.8|177698.8|177573.8|177698.8|177573.8|177698.8|177573.8|1
1720755940000|2024-07-12 03:45:40|177698.5|177573.5|177698.5|177573.5|177698.5|177573.5|177698.5|177573.5|1
1720755960000|2024-07-12 03:46:00|177696.5|177571.5|177696.3|177571.3|177696.5|177571.5|177696.3|177571.3|2
1720755990000|2024-07-12 03:46:30|177710.9|177585.9|177699.3|177574.3|177710.9|177585.9|177699.3|177574.3|2
1720756010000|2024-07-12 03:46:50|177696.1|177571.1|177696.1|177571.1|177696.1|177571.1|177696.1|177571.1|1
1720756020000|2024-07-12 03:47:00|177700.5|177575.5|177700.5|177575.5|177700.5|177575.5|177700.5|177575.5|1
1720756040000|2024-07-12 03:47:20|177710.9|177585.9|177710.9|177585.9|177710.9|177585.9|177710.9|177585.9|1
1720756070000|2024-07-12 03:47:50|177700.2|177575.2|177700.2|177575.2|177700.2|177575.2|177700.2|177575.2|1
1720756090000|2024-07-12 03:48:10|177696|177571|177696|177571|177696|177571|177696|177571|1
1720756100000|2024-07-12 03:48:20|177699.3|177574.3|177699.3|177574.3|177699.3|177574.3|177699.3|177574.3|1
1720756120000|2024-07-12 03:48:40|177696|177571|177696|177571|177696|177571|177696|177571|1
1720756150000|2024-07-12 03:49:10|177710.9|177585.9|177707.5|177582.5|177710.9|177585.9|177707.5|177582.5|2
1720756160000|2024-07-12 03:49:20|177698.8|177573.8|177695|177570|177698.8|177573.8|177695|177570|2
1720756180000|2024-07-12 03:49:40|177692.9|177567.9|177681.4|177556.4|177692.9|177567.9|177676.7|177551.7|4
1720756190000|2024-07-12 03:49:50|177680.2|177555.2|177680.2|177555.2|177680.2|177555.2|177680.2|177555.2|1
1720756210000|2024-07-12 03:50:10|177681.8|177556.8|177681.8|177556.8|177681.8|177556.8|177681.8|177556.8|1
1720756220000|2024-07-12 03:50:20|177690.5|177565.5|177690.5|177565.5|177690.5|177565.5|177690.5|177565.5|1
1720756230000|2024-07-12 03:50:30|177686.2|177561.2|177686.2|177561.2|177686.2|177561.2|177686.2|177561.2|1
1720756250000|2024-07-12 03:50:50|177688.1|177563.1|177688.1|177563.1|177688.1|177563.1|177688.1|177563.1|1
1720756260000|2024-07-12 03:51:00|177698.4|177573.4|177688.6|177563.6|177698.4|177573.4|177688.6|177563.6|3
1720756270000|2024-07-12 03:51:10|177683.6|177558.6|177683.6|177558.6|177683.6|177558.6|177683.6|177558.6|1
1720756290000|2024-07-12 03:51:30|177682|177557|177681.8|177556.8|177682|177557|177681.8|177556.8|2
1720756300000|2024-07-12 03:51:40|177682|177557|177685.5|177560.5|177685.5|177560.5|177682|177557|3
1720756320000|2024-07-12 03:52:00|177689.6|177564.6|177689.6|177564.6|177689.6|177564.6|177689.6|177564.6|1
1720756340000|2024-07-12 03:52:20|177685.9|177560.9|177685.9|177560.9|177685.9|177560.9|177685.9|177560.9|1
1720756350000|2024-07-12 03:52:30|177687.6|177562.6|177687.6|177562.6|177687.6|177562.6|177687.6|177562.6|1
1720756380000|2024-07-12 03:53:00|177696.7|177571.7|177696.7|177571.7|177696.7|177571.7|177696.7|177571.7|1
1720756400000|2024-07-12 03:53:20|177687.8|177562.8|177679.5|177554.5|177687.8|177562.8|177679.5|177554.5|2
1720756430000|2024-07-12 03:53:50|177670.6|177545.6|177678.7|177553.7|177679.9|177554.9|177670.6|177545.6|3
1720756440000|2024-07-12 03:54:00|177693|177568|177693|177568|177693|177568|177693|177568|1
1720756450000|2024-07-12 03:54:10|177686|177561|177686|177561|177686|177561|177686|177561|1
1720756490000|2024-07-12 03:54:50|177693|177568|177689.3|177564.3|177696.2|177571.2|177689.3|177564.3|3
1720756510000|2024-07-12 03:55:10|177685.9|177560.9|177685.9|177560.9|177685.9|177560.9|177685.9|177560.9|1
1720756540000|2024-07-12 03:55:40|177689.3|177564.3|177689.5|177564.5|177690.7|177565.7|177689.3|177564.3|3
1720756550000|2024-07-12 03:55:50|177684.2|177559.2|177684.2|177559.2|177684.2|177559.2|177684.2|177559.2|1
1720756560000|2024-07-12 03:56:00|177683.5|177558.5|177683.5|177558.5|177683.5|177558.5|177683.5|177558.5|1
1720756580000|2024-07-12 03:56:20|177686.8|177561.8|177686.8|177561.8|177686.8|177561.8|177686.8|177561.8|1
1720756590000|2024-07-12 03:56:30|177689.5|177564.5|177687.9|177562.9|177689.5|177564.5|177687.9|177562.9|2
1720756620000|2024-07-12 03:57:00|177685.3|177560.3|177685.3|177560.3|177685.3|177560.3|177685.3|177560.3|1
1720756640000|2024-07-12 03:57:20|177686.9|177561.9|177690.7|177565.7|177690.7|177565.7|177686.9|177561.9|2
1720756660000|2024-07-12 03:57:40|177692.3|177567.3|177701.8|177576.8|177702|177577|177692.3|177567.3|3
1720756670000|2024-07-12 03:57:50|177702|177577|177699|177574|177702|177577|177699|177574|4
1720756680000|2024-07-12 03:58:00|177699.1|177574.1|177699|177574|177699.1|177574.1|177699|177574|4
1720756690000|2024-07-12 03:58:10|177699.3|177574.3|177699.3|177574.3|177699.3|177574.3|177699.3|177574.3|1
1720756700000|2024-07-12 03:58:20|177699.7|177574.7|177698.7|177573.7|177699.7|177574.7|177698.7|177573.7|2
1720756730000|2024-07-12 03:58:50|177699.8|177574.8|177698.9|177573.9|177699.8|177574.8|177698.9|177573.9|2
1720756740000|2024-07-12 03:59:00|177699.7|177574.7|177691.8|177566.8|177699.7|177574.7|177691.8|177566.8|3
1720756750000|2024-07-12 03:59:10|177690|177565|177691.4|177566.4|177691.7|177566.7|177690|177565|5
1720756770000|2024-07-12 03:59:30|177690.8|177565.8|177694|177569|177695.4|177570.4|177690.8|177565.8|7
1720756780000|2024-07-12 03:59:40|177694.6|177569.6|177695.4|177570.4|177695.4|177570.4|177694|177569|4
1720756790000|2024-07-12 03:59:50|177694.8|177569.8|177695.3|177570.3|177695.4|177570.4|177694.8|177569.8|4
1720756800000|2024-07-12 04:00:00|177695.8|177570.8|177695.8|177570.8|177695.8|177570.8|177695.8|177570.8|1
1720756810000|2024-07-12 04:00:10|177696.6|177571.6|177699.2|177574.2|177699.2|177574.2|177696.6|177571.6|2
1720756820000|2024-07-12 04:00:20|177697.1|177572.1|177696.9|177571.9|177697.1|177572.1|177696.8|177571.8|3
1720756830000|2024-07-12 04:00:30|177697|177572|177697.7|177572.7|177697.7|177572.7|177697|177572|2
1720756850000|2024-07-12 04:00:50|177698.2|177573.2|177698.2|177573.2|177698.2|177573.2|177698.2|177573.2|1
1720756860000|2024-07-12 04:01:00|177698.7|177573.7|177698.7|177573.7|177698.7|177573.7|177698.7|177573.7|1
1720756880000|2024-07-12 04:01:20|177698.6|177573.6|177698.6|177573.6|177698.6|177573.6|177698.6|177573.6|1
1720756890000|2024-07-12 04:01:30|177701.5|177576.5|177701.5|177576.5|177701.5|177576.5|177701.5|177576.5|1
1720756910000|2024-07-12 04:01:50|177704.8|177579.8|177694.2|177569.2|177704.8|177579.8|177694.2|177569.2|3
1720756940000|2024-07-12 04:02:20|177702.6|177577.6|177702.6|177577.6|177702.6|177577.6|177702.6|177577.6|1
1720756950000|2024-07-12 04:02:30|177700.5|177575.5|177693.2|177568.2|177700.5|177575.5|177693.2|177568.2|2
1720756970000|2024-07-12 04:02:50|177691.8|177566.8|177691.8|177566.8|177691.8|177566.8|177691.8|177566.8|1
1720757000000|2024-07-12 04:03:20|177694.2|177569.2|177695|177570|177695|177570|177694.2|177569.2|2
1720757010000|2024-07-12 04:03:30|177693.6|177568.6|177693.6|177568.6|177693.6|177568.6|177693.6|177568.6|1
1720757020000|2024-07-12 04:03:40|177693.9|177568.9|177694.4|177569.4|177694.4|177569.4|177693.9|177568.9|2
1720757030000|2024-07-12 04:03:50|177693.7|177568.7|177693.7|177568.7|177693.7|177568.7|177693.7|177568.7|1
1720757040000|2024-07-12 04:04:00|177695.2|177570.2|177695.2|177570.2|177695.2|177570.2|177695.2|177570.2|1
1720757050000|2024-07-12 04:04:10|177695.6|177570.6|177695.6|177570.6|177695.6|177570.6|177695.6|177570.6|1
1720757060000|2024-07-12 04:04:20|177694.4|177569.4|177694.4|177569.4|177694.4|177569.4|177694.4|177569.4|1
1720757080000|2024-07-12 04:04:40|177693.7|177568.7|177693.7|177568.7|177693.7|177568.7|177693.7|177568.7|1
1720757090000|2024-07-12 04:04:50|177695.2|177570.2|177695.2|177570.2|177695.2|177570.2|177695.2|177570.2|1
1720757120000|2024-07-12 04:05:20|177693.7|177568.7|177693.7|177568.7|177693.7|177568.7|177693.7|177568.7|1
1720757130000|2024-07-12 04:05:30|177696.7|177571.7|177696.7|177571.7|177696.7|177571.7|177696.7|177571.7|1
1720757150000|2024-07-12 04:05:50|177702.9|177577.9|177706.1|177581.1|177706.1|177581.1|177702.9|177577.9|2
1720757170000|2024-07-12 04:06:10|177698.3|177573.3|177698.3|177573.3|177698.3|177573.3|177698.3|177573.3|1
1720757210000|2024-07-12 04:06:50|177706.1|177581.1|177706.1|177581.1|177706.1|177581.1|177706.1|177581.1|1
1720757230000|2024-07-12 04:07:10|177698.2|177573.2|177698.2|177573.2|177698.2|177573.2|177698.2|177573.2|1
1720757240000|2024-07-12 04:07:20|177696.7|177571.7|177696.7|177571.7|177696.7|177571.7|177696.7|177571.7|1
1720757250000|2024-07-12 04:07:30|177697.7|177572.7|177697.7|177572.7|177697.7|177572.7|177697.7|177572.7|1
1720757260000|2024-07-12 04:07:40|177694.3|177569.3|177696.3|177571.3|177696.3|177571.3|177694.3|177569.3|2
1720757270000|2024-07-12 04:07:50|177695.2|177570.2|177695.2|177570.2|177695.2|177570.2|177695.2|177570.2|1
1720757280000|2024-07-12 04:08:00|177693.1|177568.1|177693.1|177568.1|177693.1|177568.1|177693.1|177568.1|1
1720757300000|2024-07-12 04:08:20|177692.4|177567.4|177692.3|177567.3|177692.4|177567.4|177692.3|177567.3|2
1720757310000|2024-07-12 04:08:30|177693.5|177568.5|177693.5|177568.5|177693.5|177568.5|177693.5|177568.5|1
1720757320000|2024-07-12 04:08:40|177693.3|177568.3|177686.3|177561.3|177693.3|177568.3|177686.3|177561.3|4
1720757330000|2024-07-12 04:08:50|177687.5|177562.5|177687.9|177562.9|177687.9|177562.9|177687.5|177562.5|2
1720757360000|2024-07-12 04:09:20|177693|177568|177693|177568|177693|177568|177693|177568|1
1720757390000|2024-07-12 04:09:50|177690.6|177565.6|177690.6|177565.6|177690.6|177565.6|177690.6|177565.6|1
1720757430000|2024-07-12 04:10:30|177693|177568|177693|177568|177693|177568|177693|177568|1
1720757440000|2024-07-12 04:10:40|177699|177574|177685|177560|177699|177574|177685|177560|3
1720757470000|2024-07-12 04:11:10|177682.9|177557.9|177684.9|177559.9|177684.9|177559.9|177682.9|177557.9|2
1720757490000|2024-07-12 04:11:30|177684|177559|177684|177559|177684|177559|177684|177559|1
1720757500000|2024-07-12 04:11:40|177686.5|177561.5|177684.3|177559.3|177686.5|177561.5|177684.3|177559.3|2
1720757510000|2024-07-12 04:11:50|177686.1|177561.1|177686.1|177561.1|177686.1|177561.1|177686.1|177561.1|1
1720757540000|2024-07-12 04:12:20|177684.3|177559.3|177660.6|177535.6|177686.9|177561.9|177660.6|177535.6|5
1720757550000|2024-07-12 04:12:30|177661.8|177536.8|177660.4|177535.4|177661.8|177536.8|177660.4|177535.4|2
1720757560000|2024-07-12 04:12:40|177661.8|177536.8|177660.4|177535.4|177661.8|177536.8|177660.4|177535.4|2
1720757570000|2024-07-12 04:12:50|177659.9|177534.9|177662.5|177537.5|177662.5|177537.5|177659.9|177534.9|4
1720757580000|2024-07-12 04:13:00|177667.3|177542.3|177665.2|177540.2|177667.3|177542.3|177665.2|177540.2|2
1720757600000|2024-07-12 04:13:20|177665.8|177540.8|177665.2|177540.2|177665.8|177540.8|177665.2|177540.2|2
1720757610000|2024-07-12 04:13:30|177667.4|177542.4|177667.4|177542.4|177667.4|177542.4|177667.4|177542.4|1
1720757630000|2024-07-12 04:13:50|177669.2|177544.2|177667.7|177542.7|177669.2|177544.2|177667.7|177542.7|2
1720757640000|2024-07-12 04:14:00|177666.1|177541.1|177666.1|177541.1|177666.1|177541.1|177666.1|177541.1|1
1720757660000|2024-07-12 04:14:20|177667.1|177542.1|177665.6|177540.6|177667.1|177542.1|177665.6|177540.6|2
1720757670000|2024-07-12 04:14:30|177666.9|177541.9|177666.9|177541.9|177666.9|177541.9|177666.9|177541.9|1
1720757690000|2024-07-12 04:14:50|177669.4|177544.4|177667.2|177542.2|177671.6|177546.6|177667.2|177542.2|4
1720757710000|2024-07-12 04:15:10|177664.8|177539.8|177663.2|177538.2|177664.8|177539.8|177663.2|177538.2|2
1720757720000|2024-07-12 04:15:20|177662|177537|177661|177536|177662|177537|177661|177536|2
1720757740000|2024-07-12 04:15:40|177661.5|177536.5|177661.5|177536.5|177661.5|177536.5|177661.5|177536.5|1
1720757750000|2024-07-12 04:15:50|177666|177541|177663.3|177538.3|177666|177541|177661.5|177536.5|3
1720757780000|2024-07-12 04:16:20|177666|177541|177665.8|177540.8|177666|177541|177665.8|177540.8|2
1720757790000|2024-07-12 04:16:30|177666|177541|177666|177541|177666|177541|177665.8|177540.8|5
1720757800000|2024-07-12 04:16:40|177663.6|177538.6|177663.6|177538.6|177663.6|177538.6|177663.6|177538.6|1
1720757810000|2024-07-12 04:16:50|177663.4|177538.4|177663.4|177538.4|177663.4|177538.4|177663.4|177538.4|1
1720757820000|2024-07-12 04:17:00|177663.6|177538.6|177663.6|177538.6|177663.6|177538.6|177663.6|177538.6|1
1720757830000|2024-07-12 04:17:10|177663.4|177538.4|177661.8|177536.8|177663.6|177538.6|177661.8|177536.8|4
1720757860000|2024-07-12 04:17:40|177666|177541|177666|177541|177666|177541|177666|177541|1
1720757890000|2024-07-12 04:18:10|177664.1|177539.1|177664.1|177539.1|177664.1|177539.1|177664.1|177539.1|1
1720757920000|2024-07-12 04:18:40|177666|177541|177665.2|177540.2|177667.5|177542.5|177665.2|177540.2|3
1720757940000|2024-07-12 04:19:00|177663.6|177538.6|177663.6|177538.6|177663.6|177538.6|177663.6|177538.6|1
1720757950000|2024-07-12 04:19:10|177664.7|177539.7|177664.7|177539.7|177664.7|177539.7|177664.7|177539.7|1
1720757970000|2024-07-12 04:19:30|177667.5|177542.5|177667.5|177542.5|177667.5|177542.5|177667.5|177542.5|1
1720757990000|2024-07-12 04:19:50|177665.2|177540.2|177665.2|177540.2|177665.2|177540.2|177665.2|177540.2|1
1720758000000|2024-07-12 04:20:00|177664|177539|177688.8|177563.8|177693.2|177568.2|177664|177539|6
1720758010000|2024-07-12 04:20:10|177688.3|177563.3|177685.4|177560.4|177688.3|177563.3|177684.5|177559.5|8
1720758020000|2024-07-12 04:20:20|177685|177560|177684.5|177559.5|177685.4|177560.4|177683.7|177558.7|19
1720758030000|2024-07-12 04:20:30|177683.8|177558.8|177687.5|177562.5|177687.5|177562.5|177683.8|177558.8|7
1720758040000|2024-07-12 04:20:40|177688.6|177563.6|177688.6|177563.6|177688.6|177563.6|177688.6|177563.6|1
1720758050000|2024-07-12 04:20:50|177687.6|177562.6|177682.6|177557.6|177687.6|177562.6|177682.6|177557.6|4
1720758060000|2024-07-12 04:21:00|177682.1|177557.1|177682.1|177557.1|177682.1|177557.1|177682.1|177557.1|1
1720758080000|2024-07-12 04:21:20|177684.1|177559.1|177684.1|177559.1|177684.1|177559.1|177684.1|177559.1|1
1720758100000|2024-07-12 04:21:40|177683.1|177558.1|177679.9|177554.9|177683.1|177558.1|177679.9|177554.9|3
1720758110000|2024-07-12 04:21:50|177679.5|177554.5|177670.8|177545.8|177679.5|177554.5|177670.8|177545.8|4
1720758140000|2024-07-12 04:22:20|177671.9|177546.9|177673.8|177548.8|177675.3|177550.3|177671.9|177546.9|3
1720758150000|2024-07-12 04:22:30|177677.1|177552.1|177677.1|177552.1|177677.1|177552.1|177673.8|177548.8|15
1720758160000|2024-07-12 04:22:40|177674.3|177549.3|177674.1|177549.1|177677.1|177552.1|177673.8|177548.8|11
1720758170000|2024-07-12 04:22:50|177672.1|177547.1|177672.1|177547.1|177672.1|177547.1|177672.1|177547.1|1
1720758190000|2024-07-12 04:23:10|177674.1|177549.1|177674.1|177549.1|177674.1|177549.1|177674.1|177549.1|1
1720758200000|2024-07-12 04:23:20|177677.1|177552.1|177672.5|177547.5|177677.1|177552.1|177672.5|177547.5|14
1720758210000|2024-07-12 04:23:30|177675.4|177550.4|177672.2|177547.2|177675.4|177550.4|177672.2|177547.2|10
1720758220000|2024-07-12 04:23:40|177675.4|177550.4|177671|177546|177675.4|177550.4|177671|177546|5
1720758270000|2024-07-12 04:24:30|177678.4|177553.4|177671.1|177546.1|177678.4|177553.4|177671.1|177546.1|4
1720758310000|2024-07-12 04:25:10|177672.5|177547.5|177675.4|177550.4|177675.4|177550.4|177672|177547|10
1720758320000|2024-07-12 04:25:20|177672|177547|177672.2|177547.2|177675.4|177550.4|177672|177547|16
1720758330000|2024-07-12 04:25:30|177675.4|177550.4|177671.1|177546.1|177675.4|177550.4|177670.9|177545.9|15
1720758340000|2024-07-12 04:25:40|177673.3|177548.3|177670.9|177545.9|177673.3|177548.3|177670.9|177545.9|16
1720758350000|2024-07-12 04:25:50|177673.3|177548.3|177673.3|177548.3|177673.3|177548.3|177671.1|177546.1|9
1720758360000|2024-07-12 04:26:00|177671.4|177546.4|177672.5|177547.5|177675.4|177550.4|177671.4|177546.4|11
1720758370000|2024-07-12 04:26:10|177675.4|177550.4|177675.4|177550.4|177675.4|177550.4|177672.5|177547.5|11
1720758380000|2024-07-12 04:26:20|177672.5|177547.5|177673.1|177548.1|177675.4|177550.4|177671.1|177546.1|15
1720758390000|2024-07-12 04:26:30|177671.1|177546.1|177671.1|177546.1|177673.1|177548.1|177671.1|177546.1|17
1720758400000|2024-07-12 04:26:40|177673.1|177548.1|177673.1|177548.1|177673.1|177548.1|177671.1|177546.1|17
1720758410000|2024-07-12 04:26:50|177671.1|177546.1|177671.1|177546.1|177673.1|177548.1|177671.1|177546.1|16
1720758420000|2024-07-12 04:27:00|177675.4|177550.4|177672.7|177547.7|177675.4|177550.4|177672.5|177547.5|16
1720758430000|2024-07-12 04:27:10|177675.4|177550.4|177674.8|177549.8|177677|177552|177672.5|177547.5|7
1720758440000|2024-07-12 04:27:20|177673.9|177548.9|177671.5|177546.5|177673.9|177548.9|177671.5|177546.5|3
1720758460000|2024-07-12 04:27:40|177671.8|177546.8|177671.8|177546.8|177671.8|177546.8|177671.8|177546.8|1
1720758470000|2024-07-12 04:27:50|177675.2|177550.2|177675.2|177550.2|177675.2|177550.2|177675.2|177550.2|1
1720758490000|2024-07-12 04:28:10|177673.7|177548.7|177674.9|177549.9|177674.9|177549.9|177672.9|177547.9|12
1720758500000|2024-07-12 04:28:20|177672.9|177547.9|177673.2|177548.2|177674.9|177549.9|177671.9|177546.9|13
1720758510000|2024-07-12 04:28:30|177671.8|177546.8|177671.8|177546.8|177673.2|177548.2|177671.8|177546.8|12
1720758520000|2024-07-12 04:28:40|177674.1|177549.1|177672.6|177547.6|177674.1|177549.1|177672.1|177547.1|4
1720758530000|2024-07-12 04:28:50|177674.1|177549.1|177672.8|177547.8|177674.1|177549.1|177672.5|177547.5|6
1720758540000|2024-07-12 04:29:00|177675|177550|177672.9|177547.9|177675|177550|177672.9|177547.9|2
1720758560000|2024-07-12 04:29:20|177675.1|177550.1|177673.3|177548.3|177675.1|177550.1|177673.3|177548.3|7
1720758570000|2024-07-12 04:29:30|177674.3|177549.3|177673.3|177548.3|177674.3|177549.3|177673.3|177548.3|2
1720758590000|2024-07-12 04:29:50|177673.5|177548.5|177672.6|177547.6|177674.5|177549.5|177672.6|177547.6|4
1720758600000|2024-07-12 04:30:00|177673.6|177548.6|177672|177547|177673.9|177548.9|177671.6|177546.6|11
1720758610000|2024-07-12 04:30:10|177673.9|177548.9|177673.2|177548.2|177673.9|177548.9|177671.2|177546.2|10
1720758620000|2024-07-12 04:30:20|177671.8|177546.8|177671.8|177546.8|177673.2|177548.2|177671.7|177546.7|11
1720758630000|2024-07-12 04:30:30|177673.2|177548.2|177673|177548|177674.2|177549.2|177670|177545|14
1720758640000|2024-07-12 04:30:40|177671.9|177546.9|177672.7|177547.7|177672.7|177547.7|177670.7|177545.7|3
1720758670000|2024-07-12 04:31:10|177674.2|177549.2|177676.7|177551.7|177676.7|177551.7|177672.2|177547.2|13
1720758680000|2024-07-12 04:31:20|177673.5|177548.5|177676.7|177551.7|177676.7|177551.7|177673.5|177548.5|22
1720758690000|2024-07-12 04:31:30|177673.7|177548.7|177676.7|177551.7|177676.7|177551.7|177673.7|177548.7|10
1720758700000|2024-07-12 04:31:40|177674.5|177549.5|177673|177548|177674.5|177549.5|177672.8|177547.8|10
1720758710000|2024-07-12 04:31:50|177674.5|177549.5|177673|177548|177674.5|177549.5|177673|177548|2
1720758720000|2024-07-12 04:32:00|177674.5|177549.5|177673|177548|177674.5|177549.5|177673|177548|2
1720758730000|2024-07-12 04:32:10|177678.6|177553.6|177699.3|177574.3|177699.3|177574.3|177678.6|177553.6|2
1720758740000|2024-07-12 04:32:20|177701.6|177576.6|177710|177585|177711.1|177586.1|177701.6|177576.6|9
1720758750000|2024-07-12 04:32:30|177708.3|177583.3|177707.9|177582.9|177710|177585|177707.9|177582.9|8
1720758760000|2024-07-12 04:32:40|177707.1|177582.1|177703.3|177578.3|177707.1|177582.1|177703.3|177578.3|3
1720758790000|2024-07-12 04:33:10|177706.5|177581.5|177706.5|177581.5|177706.5|177581.5|177706.5|177581.5|1
1720758800000|2024-07-12 04:33:20|177707.7|177582.7|177713.9|177588.9|177715.8|177590.8|177707.7|177582.7|4
1720758810000|2024-07-12 04:33:30|177715.8|177590.8|177713.7|177588.7|177715.8|177590.8|177712.4|177587.4|18
1720758820000|2024-07-12 04:33:40|177712.4|177587.4|177713.1|177588.1|177713.6|177588.6|177712.4|177587.4|3
1720758830000|2024-07-12 04:33:50|177712.7|177587.7|177710.7|177585.7|177712.7|177587.7|177709.7|177584.7|14
1720758840000|2024-07-12 04:34:00|177710.1|177585.1|177710.8|177585.8|177710.8|177585.8|177710.1|177585.1|4
1720758860000|2024-07-12 04:34:20|177713.4|177588.4|177713.4|177588.4|177713.4|177588.4|177713.4|177588.4|1
1720758890000|2024-07-12 04:34:50|177710|177585|177713.7|177588.7|177713.7|177588.7|177710|177585|3
1720758900000|2024-07-12 04:35:00|177713.4|177588.4|177713.4|177588.4|177713.4|177588.4|177713.4|177588.4|1
1720758930000|2024-07-12 04:35:30|177719.6|177594.6|177713.1|177588.1|177719.6|177594.6|177713.1|177588.1|2
1720758940000|2024-07-12 04:35:40|177711|177586|177711|177586|177711|177586|177711|177586|1
1720758950000|2024-07-12 04:35:50|177712.3|177587.3|177711|177586|177712.3|177587.3|177711|177586|2
1720758960000|2024-07-12 04:36:00|177711.5|177586.5|177711.5|177586.5|177711.5|177586.5|177711.5|177586.5|1
1720758970000|2024-07-12 04:36:10|177712.9|177587.9|177713.9|177588.9|177715.6|177590.6|177710.5|177585.5|9
1720758980000|2024-07-12 04:36:20|177713.3|177588.3|177713.3|177588.3|177715.1|177590.1|177713.3|177588.3|3
1720759000000|2024-07-12 04:36:40|177711.5|177586.5|177711.5|177586.5|177711.5|177586.5|177711.5|177586.5|1
1720759010000|2024-07-12 04:36:50|177710.6|177585.6|177711.6|177586.6|177711.6|177586.6|177710.6|177585.6|2
1720759030000|2024-07-12 04:37:10|177713.6|177588.6|177713.6|177588.6|177713.6|177588.6|177713.6|177588.6|1
1720759050000|2024-07-12 04:37:30|177711.6|177586.6|177711.6|177586.6|177711.6|177586.6|177711.6|177586.6|1
1720759060000|2024-07-12 04:37:40|177712.8|177587.8|177711.6|177586.6|177712.8|177587.8|177711.6|177586.6|2
1720759100000|2024-07-12 04:38:20|177713.6|177588.6|177713.6|177588.6|177713.6|177588.6|177713.6|177588.6|1
1720759110000|2024-07-12 04:38:30|177711.3|177586.3|177711.5|177586.5|177713.5|177588.5|177710.3|177585.3|5
1720759120000|2024-07-12 04:38:40|177710.3|177585.3|177711|177586|177711.2|177586.2|177710.3|177585.3|6
1720759130000|2024-07-12 04:38:50|177710.3|177585.3|177711|177586|177711|177586|177710.3|177585.3|2
1720759140000|2024-07-12 04:39:00|177713.1|177588.1|177713.1|177588.1|177713.1|177588.1|177713.1|177588.1|1
1720759150000|2024-07-12 04:39:10|177708.5|177583.5|177700|177575|177708.5|177583.5|177700|177575|6
1720759160000|2024-07-12 04:39:20|177699.5|177574.5|177700.7|177575.7|177700.9|177575.9|177699.5|177574.5|5
1720759170000|2024-07-12 04:39:30|177700.8|177575.8|177700.1|177575.1|177700.8|177575.8|177700.1|177575.1|3
1720759180000|2024-07-12 04:39:40|177701.4|177576.4|177701.4|177576.4|177701.4|177576.4|177701.4|177576.4|1
1720759190000|2024-07-12 04:39:50|177708.8|177583.8|177695.7|177570.7|177709|177584|177694.1|177569.1|10
1720759200000|2024-07-12 04:40:00|177700.2|177575.2|177700.7|177575.7|177702|177577|177700.2|177575.2|15
1720759210000|2024-07-12 04:40:10|177701.8|177576.8|177700.7|177575.7|177701.8|177576.8|177700.7|177575.7|10
1720759220000|2024-07-12 04:40:20|177701.8|177576.8|177700.7|177575.7|177701.8|177576.8|177700.7|177575.7|12
1720759230000|2024-07-12 04:40:30|177704.5|177579.5|177698.7|177573.7|177704.5|177579.5|177698.7|177573.7|4
1720759250000|2024-07-12 04:40:50|177697.5|177572.5|177697.8|177572.8|177697.8|177572.8|177697.5|177572.5|2
1720759260000|2024-07-12 04:41:00|177697.5|177572.5|177697.5|177572.5|177698|177573|177697.5|177572.5|9
1720759270000|2024-07-12 04:41:10|177698.2|177573.2|177698.2|177573.2|177699.2|177574.2|177697.2|177572.2|12
1720759280000|2024-07-12 04:41:20|177699.2|177574.2|177702.2|177577.2|177704.4|177579.4|177698.2|177573.2|10
1720759310000|2024-07-12 04:41:50|177700.1|177575.1|177700.1|177575.1|177700.1|177575.1|177700.1|177575.1|1
1720759320000|2024-07-12 04:42:00|177701.6|177576.6|177700.2|177575.2|177701.6|177576.6|177699.1|177574.1|5
1720759330000|2024-07-12 04:42:10|177699.1|177574.1|177698.7|177573.7|177702.2|177577.2|177698.7|177573.7|10
1720759340000|2024-07-12 04:42:20|177700|177575|177700|177575|177700|177575|177700|177575|1
1720759360000|2024-07-12 04:42:40|177698.5|177573.5|177698.5|177573.5|177699.1|177574.1|177698.5|177573.5|3
1720759370000|2024-07-12 04:42:50|177699.1|177574.1|177699.6|177574.6|177699.6|177574.6|177697.5|177572.5|8
1720759390000|2024-07-12 04:43:10|177701.7|177576.7|177701.7|177576.7|177701.7|177576.7|177701.7|177576.7|1
1720759400000|2024-07-12 04:43:20|177704.2|177579.2|177705.7|177580.7|177705.7|177580.7|177704.2|177579.2|2
1720759410000|2024-07-12 04:43:30|177706|177581|177706|177581|177706|177581|177706|177581|1
1720759420000|2024-07-12 04:43:40|177703.1|177578.1|177703.1|177578.1|177703.1|177578.1|177703.1|177578.1|1
1720759430000|2024-07-12 04:43:50|177702.6|177577.6|177702.6|177577.6|177702.6|177577.6|177702.6|177577.6|1
1720759450000|2024-07-12 04:44:10|177705.3|177580.3|177705.3|177580.3|177705.3|177580.3|177705.3|177580.3|1
1720759470000|2024-07-12 04:44:30|177702.5|177577.5|177702.5|177577.5|177702.5|177577.5|177702.5|177577.5|1
1720759480000|2024-07-12 04:44:40|177703.5|177578.5|177702.5|177577.5|177703.5|177578.5|177702.5|177577.5|2
1720759500000|2024-07-12 04:45:00|177700.5|177575.5|177700.2|177575.2|177701.7|177576.7|177700.2|177575.2|3
1720759510000|2024-07-12 04:45:10|177701.7|177576.7|177696.4|177571.4|177701.7|177576.7|177695.8|177570.8|9
1720759520000|2024-07-12 04:45:20|177695.8|177570.8|177695.5|177570.5|177696.9|177571.9|177695.5|177570.5|5
1720759530000|2024-07-12 04:45:30|177697.1|177572.1|177695.5|177570.5|177697.1|177572.1|177695.5|177570.5|2
1720759540000|2024-07-12 04:45:40|177699.2|177574.2|177699.2|177574.2|177699.2|177574.2|177699.2|177574.2|1
1720759550000|2024-07-12 04:45:50|177702.4|177577.4|177698.9|177573.9|177702.4|177577.4|177698.9|177573.9|6
1720759560000|2024-07-12 04:46:00|177702.4|177577.4|177702.4|177577.4|177702.4|177577.4|177698.9|177573.9|13
1720759570000|2024-07-12 04:46:10|177698.9|177573.9|177700.1|177575.1|177702.4|177577.4|177697.8|177572.8|19
1720759580000|2024-07-12 04:46:20|177697.8|177572.8|177693.4|177568.4|177700.1|177575.1|177693|177568|12
1720759590000|2024-07-12 04:46:30|177692.6|177567.6|177693.4|177568.4|177693.4|177568.4|177692.6|177567.6|12
1720759600000|2024-07-12 04:46:40|177692.6|177567.6|177692.6|177567.6|177693.4|177568.4|177692.6|177567.6|7
1720759620000|2024-07-12 04:47:00|177697.8|177572.8|177696.3|177571.3|177697.8|177572.8|177696.3|177571.3|16
1720759630000|2024-07-12 04:47:10|177697.8|177572.8|177697.8|177572.8|177697.8|177572.8|177696.3|177571.3|7
1720759640000|2024-07-12 04:47:20|177696.3|177571.3|177693.2|177568.2|177697.8|177572.8|177693.2|177568.2|7
1720759650000|2024-07-12 04:47:30|177694.2|177569.2|177693.4|177568.4|177694.2|177569.2|177693.2|177568.2|10
1720759660000|2024-07-12 04:47:40|177694.2|177569.2|177693.7|177568.7|177694.2|177569.2|177693.4|177568.4|6
1720759680000|2024-07-12 04:48:00|177697|177572|177697|177572|177697|177572|177697|177572|1
1720759690000|2024-07-12 04:48:10|177695.3|177570.3|177695.3|177570.3|177695.3|177570.3|177695.3|177570.3|1
1720759700000|2024-07-12 04:48:20|177693.7|177568.7|177693.7|177568.7|177693.7|177568.7|177693.7|177568.7|1
1720759720000|2024-07-12 04:48:40|177697|177572|177697|177572|177697|177572|177697|177572|1
1720759740000|2024-07-12 04:49:00|177697.8|177572.8|177699.4|177574.4|177699.4|177574.4|177696.5|177571.5|16
1720759750000|2024-07-12 04:49:10|177698.1|177573.1|177696.4|177571.4|177699.8|177574.8|177695.6|177570.6|13
1720759760000|2024-07-12 04:49:20|177695.8|177570.8|177694.3|177569.3|177696.4|177571.4|177694.3|177569.3|10
1720759770000|2024-07-12 04:49:30|177694.8|177569.8|177694.3|177569.3|177694.8|177569.8|177694.3|177569.3|2
1720759780000|2024-07-12 04:49:40|177696.7|177571.7|177698|177573|177698|177573|177696.7|177571.7|3
1720759790000|2024-07-12 04:49:50|177698.2|177573.2|177700.9|177575.9|177700.9|177575.9|177698.2|177573.2|2
1720759800000|2024-07-12 04:50:00|177698.7|177573.7|177698.7|177573.7|177698.7|177573.7|177698.7|177573.7|1
1720759810000|2024-07-12 04:50:10|177700.3|177575.3|177700.3|177575.3|177700.3|177575.3|177700.3|177575.3|1
1720759830000|2024-07-12 04:50:30|177701.6|177576.6|177698.7|177573.7|177701.6|177576.6|177698.7|177573.7|2
1720759850000|2024-07-12 04:50:50|177699.8|177574.8|177698.7|177573.7|177699.8|177574.8|177698.7|177573.7|2
1720759860000|2024-07-12 04:51:00|177699.7|177574.7|177699|177574|177702.4|177577.4|177698.7|177573.7|4
1720759880000|2024-07-12 04:51:20|177701.9|177576.9|177701.9|177576.9|177701.9|177576.9|177701.9|177576.9|1
1720759890000|2024-07-12 04:51:30|177705.1|177580.1|177700.2|177575.2|177705.1|177580.1|177700.2|177575.2|2
1720759900000|2024-07-12 04:51:40|177701.8|177576.8|177701.8|177576.8|177701.8|177576.8|177701.8|177576.8|1
1720759910000|2024-07-12 04:51:50|177703.2|177578.2|177730.6|177605.6|177731.5|177606.5|177703.2|177578.2|17
1720759920000|2024-07-12 04:52:00|177731.5|177606.5|177730.6|177605.6|177731.5|177606.5|177730.6|177605.6|12
1720759930000|2024-07-12 04:52:10|177731.5|177606.5|177731.5|177606.5|177731.5|177606.5|177730.6|177605.6|9
1720759940000|2024-07-12 04:52:20|177734.7|177609.7|177737.9|177612.9|177738.2|177613.2|177734.2|177609.2|16
1720759950000|2024-07-12 04:52:30|177735.7|177610.7|177730.2|177605.2|177737.9|177612.9|177728.3|177603.3|23
1720759960000|2024-07-12 04:52:40|177728.8|177603.8|177730.2|177605.2|177730.2|177605.2|177728.8|177603.8|8
1720759970000|2024-07-12 04:52:50|177729.1|177604.1|177730.2|177605.2|177730.2|177605.2|177729.1|177604.1|2
1720759980000|2024-07-12 04:53:00|177729.1|177604.1|177733.8|177608.8|177733.8|177608.8|177729.1|177604.1|3
1720759990000|2024-07-12 04:53:10|177732.3|177607.3|177731.1|177606.1|177733.8|177608.8|177731.1|177606.1|11
1720760000000|2024-07-12 04:53:20|177733.5|177608.5|177726.3|177601.3|177733.5|177608.5|177726.3|177601.3|18
1720760010000|2024-07-12 04:53:30|177716|177591|177714.7|177589.7|177716|177591|177710.7|177585.7|9
1720760020000|2024-07-12 04:53:40|177714.2|177589.2|177714.2|177589.2|177714.2|177589.2|177714.2|177589.2|1
1720760030000|2024-07-12 04:53:50|177714.3|177589.3|177714.3|177589.3|177714.3|177589.3|177714.3|177589.3|1
1720760040000|2024-07-12 04:54:00|177716.4|177591.4|177716.4|177591.4|177716.4|177591.4|177716.4|177591.4|1
1720760050000|2024-07-12 04:54:10|177717.4|177592.4|177719.9|177594.9|177719.9|177594.9|177717.4|177592.4|3
1720760060000|2024-07-12 04:54:20|177718.9|177593.9|177726.3|177601.3|177728.3|177603.3|177718.9|177593.9|5
1720760070000|2024-07-12 04:54:30|177724.8|177599.8|177724.8|177599.8|177724.8|177599.8|177724.8|177599.8|1
1720760090000|2024-07-12 04:54:50|177725|177600|177725|177600|177726.1|177601.1|177725|177600|3
1720760100000|2024-07-12 04:55:00|177724.6|177599.6|177727.3|177602.3|177729.8|177604.8|177724.6|177599.6|6
1720760110000|2024-07-12 04:55:10|177729.8|177604.8|177727.5|177602.5|177729.8|177604.8|177727.5|177602.5|2
1720760120000|2024-07-12 04:55:20|177724.6|177599.6|177725.1|177600.1|177726.8|177601.8|177724.6|177599.6|4
1720760130000|2024-07-12 04:55:30|177726.8|177601.8|177733.2|177608.2|177733.2|177608.2|177726.8|177601.8|3
1720760160000|2024-07-12 04:56:00|177732.2|177607.2|177738.8|177613.8|177738.8|177613.8|177732.2|177607.2|6
1720760170000|2024-07-12 04:56:10|177736.4|177611.4|177736.3|177611.3|177738.8|177613.8|177736.3|177611.3|16
1720760180000|2024-07-12 04:56:20|177738.8|177613.8|177732.5|177607.5|177738.8|177613.8|177732.5|177607.5|6
1720760190000|2024-07-12 04:56:30|177731.1|177606.1|177733.9|177608.9|177733.9|177608.9|177731.1|177606.1|5
1720760200000|2024-07-12 04:56:40|177733.3|177608.3|177733.3|177608.3|177733.3|177608.3|177733.3|177608.3|1
1720760210000|2024-07-12 04:56:50|177733.8|177608.8|177733.8|177608.8|177733.8|177608.8|177733.8|177608.8|1
1720760220000|2024-07-12 04:57:00|177734.4|177609.4|177735.8|177610.8|177740.1|177615.1|177734.4|177609.4|4
1720760230000|2024-07-12 04:57:10|177736.8|177611.8|177748|177623|177755.9|177630.9|177736.8|177611.8|6
1720760250000|2024-07-12 04:57:30|177750.7|177625.7|177747.1|177622.1|177750.7|177625.7|177747.1|177622.1|3
1720760260000|2024-07-12 04:57:40|177749.5|177624.5|177750|177625|177751.3|177626.3|177746.5|177621.5|7
1720760270000|2024-07-12 04:57:50|177745.2|177620.2|177745.2|177620.2|177749.8|177624.8|177745.2|177620.2|3
1720760280000|2024-07-12 04:58:00|177749.8|177624.8|177745.2|177620.2|177749.8|177624.8|177745.2|177620.2|4
1720760290000|2024-07-12 04:58:10|177743.2|177618.2|177749.5|177624.5|177749.5|177624.5|177743.2|177618.2|3
1720760330000|2024-07-12 04:58:50|177766.3|177641.3|177753.7|177628.7|177766.3|177641.3|177753.7|177628.7|2
1720760340000|2024-07-12 04:59:00|177749.4|177624.4|177754.2|177629.2|177754.2|177629.2|177749.4|177624.4|2
1720760350000|2024-07-12 04:59:10|177749|177624|177749|177624|177749|177624|177749|177624|1
1720760360000|2024-07-12 04:59:20|177748.2|177623.2|177747.5|177622.5|177748.2|177623.2|177747.5|177622.5|2
1720760380000|2024-07-12 04:59:40|177751.8|177626.8|177751.8|177626.8|177751.8|177626.8|177751.8|177626.8|1
1720760400000|2024-07-12 05:00:00|177747.8|177622.8|177740.3|177615.3|177747.8|177622.8|177740.3|177615.3|7
1720760410000|2024-07-12 05:00:10|177741.8|177616.8|177741.7|177616.7|177741.8|177616.8|177740.3|177615.3|5
1720760420000|2024-07-12 05:00:20|177742.4|177617.4|177747.5|177622.5|177748.4|177623.4|177742.4|177617.4|7
1720760430000|2024-07-12 05:00:30|177749.1|177624.1|177745.3|177620.3|177749.1|177624.1|177745.3|177620.3|6
1720760440000|2024-07-12 05:00:40|177746.7|177621.7|177745.9|177620.9|177747|177622|177745.3|177620.3|7
1720760450000|2024-07-12 05:00:50|177748.5|177623.5|177747.4|177622.4|177748.5|177623.5|177747|177622|5
1720760460000|2024-07-12 05:01:00|177746.3|177621.3|177737.7|177612.7|177746.3|177621.3|177737.7|177612.7|5
1720760490000|2024-07-12 05:01:30|177738.5|177613.5|177742.4|177617.4|177742.4|177617.4|177738.5|177613.5|2
1720760500000|2024-07-12 05:01:40|177749.4|177624.4|177749.4|177624.4|177749.4|177624.4|177749.4|177624.4|1
1720760510000|2024-07-12 05:01:50|177744|177619|177739.1|177614.1|177744|177619|177739.1|177614.1|4
1720760520000|2024-07-12 05:02:00|177736.1|177611.1|177734.9|177609.9|177738.4|177613.4|177734.9|177609.9|4
1720760530000|2024-07-12 05:02:10|177734.8|177609.8|177734.8|177609.8|177734.8|177609.8|177734.8|177609.8|1
1720760550000|2024-07-12 05:02:30|177734.3|177609.3|177738.2|177613.2|177738.2|177613.2|177734.3|177609.3|2
1720760570000|2024-07-12 05:02:50|177736|177611|177736|177611|177736|177611|177736|177611|1
1720760600000|2024-07-12 05:03:20|177734.3|177609.3|177729.5|177604.5|177735.7|177610.7|177729|177604|7
1720760610000|2024-07-12 05:03:30|177731|177606|177731|177606|177731|177606|177729.5|177604.5|3
1720760640000|2024-07-12 05:04:00|177733.6|177608.6|177738.8|177613.8|177738.8|177613.8|177733.6|177608.6|2
1720760650000|2024-07-12 05:04:10|177730.7|177605.7|177733.9|177608.9|177733.9|177608.9|177730.7|177605.7|5
1720760660000|2024-07-12 05:04:20|177731.5|177606.5|177734.6|177609.6|177738.4|177613.4|177731.5|177606.5|4
1720760710000|2024-07-12 05:05:10|177740.2|177615.2|177741.9|177616.9|177741.9|177616.9|177738.9|177613.9|4
1720760720000|2024-07-12 05:05:20|177738.9|177613.9|177741.9|177616.9|177741.9|177616.9|177738.9|177613.9|2
1720760730000|2024-07-12 05:05:30|177739|177614|177739|177614|177741.9|177616.9|177739|177614|5
1720760740000|2024-07-12 05:05:40|177741.2|177616.2|177739.5|177614.5|177747|177622|177739.5|177614.5|6
1720760750000|2024-07-12 05:05:50|177745.5|177620.5|177748.3|177623.3|177748.3|177623.3|177739.5|177614.5|7
1720760760000|2024-07-12 05:06:00|177743.1|177618.1|177758.7|177633.7|177758.7|177633.7|177736.5|177611.5|5
1720760770000|2024-07-12 05:06:10|177759.2|177634.2|177759.2|177634.2|177759.2|177634.2|177759.2|177634.2|1
1720760780000|2024-07-12 05:06:20|177758.5|177633.5|177758.5|177633.5|177758.5|177633.5|177758.5|177633.5|1
1720760790000|2024-07-12 05:06:30|177759|177634|177763.3|177638.3|177763.3|177638.3|177759|177634|2
1720760810000|2024-07-12 05:06:50|177761.2|177636.2|177761.2|177636.2|177761.2|177636.2|177761.2|177636.2|1
1720760820000|2024-07-12 05:07:00|177759.8|177634.8|177759.8|177634.8|177759.8|177634.8|177759.8|177634.8|1
1720760830000|2024-07-12 05:07:10|177760.3|177635.3|177762.3|177637.3|177763.3|177638.3|177760.3|177635.3|3
1720760840000|2024-07-12 05:07:20|177763.6|177638.6|177762.3|177637.3|177763.6|177638.6|177762.3|177637.3|2
1720760850000|2024-07-12 05:07:30|177761|177636|177761|177636|177761|177636|177761|177636|1
1720760860000|2024-07-12 05:07:40|177761.4|177636.4|177761.4|177636.4|177761.4|177636.4|177761.4|177636.4|1
1720760870000|2024-07-12 05:07:50|177761|177636|177761.1|177636.1|177763.7|177638.7|177761|177636|9
1720760880000|2024-07-12 05:08:00|177761.6|177636.6|177761.6|177636.6|177761.6|177636.6|177761.6|177636.6|1
1720760900000|2024-07-12 05:08:20|177763.3|177638.3|177763.3|177638.3|177763.3|177638.3|177763.3|177638.3|1
1720760910000|2024-07-12 05:08:30|177764.2|177639.2|177764.2|177639.2|177764.2|177639.2|177764.2|177639.2|1
1720760930000|2024-07-12 05:08:50|177761.5|177636.5|177761.1|177636.1|177761.5|177636.5|177761.1|177636.1|2
1720760950000|2024-07-12 05:09:10|177760.9|177635.9|177761.1|177636.1|177761.1|177636.1|177760.9|177635.9|2
1720760960000|2024-07-12 05:09:20|177762.7|177637.7|177764.2|177639.2|177766.7|177641.7|177762.7|177637.7|4
1720760980000|2024-07-12 05:09:40|177763.2|177638.2|177761.1|177636.1|177763.2|177638.2|177761.1|177636.1|2
1720761000000|2024-07-12 05:10:00|177760.9|177635.9|177761.1|177636.1|177761.1|177636.1|177760.9|177635.9|2
1720761010000|2024-07-12 05:10:10|177763.2|177638.2|177763.2|177638.2|177763.2|177638.2|177763.2|177638.2|1
1720761020000|2024-07-12 05:10:20|177762.4|177637.4|177760.8|177635.8|177762.4|177637.4|177760.8|177635.8|2
1720761030000|2024-07-12 05:10:30|177759.6|177634.6|177760.6|177635.6|177760.6|177635.6|177759.6|177634.6|6
1720761040000|2024-07-12 05:10:40|177759|177634|177759|177634|177759|177634|177759|177634|1
1720761050000|2024-07-12 05:10:50|177761.4|177636.4|177805|177680|177814.9|177689.9|177761.4|177636.4|5
1720761060000|2024-07-12 05:11:00|177804.5|177679.5|177803.9|177678.9|177804.5|177679.5|177803.9|177678.9|2
1720761070000|2024-07-12 05:11:10|177802.9|177677.9|177800.5|177675.5|177802.9|177677.9|177799.5|177674.5|3
1720761080000|2024-07-12 05:11:20|177799.6|177674.6|177816.6|177691.6|177819.9|177694.9|177799|177674|6
1720761090000|2024-07-12 05:11:30|177816.3|177691.3|177815.6|177690.6|177818.2|177693.2|177815.6|177690.6|6
1720761100000|2024-07-12 05:11:40|177816.5|177691.5|177871.9|177746.9|177871.9|177746.9|177816.5|177691.5|13
1720761110000|2024-07-12 05:11:50|177871.8|177746.8|177870.7|177745.7|177872.4|177747.4|177869.2|177744.2|11
1720761120000|2024-07-12 05:12:00|177872|177747|177873.3|177748.3|177873.3|177748.3|177870.9|177745.9|4
1720761140000|2024-07-12 05:12:20|177874.5|177749.5|177874.5|177749.5|177874.5|177749.5|177874.5|177749.5|1
1720761150000|2024-07-12 05:12:30|177877.5|177752.5|177866.9|177741.9|177877.5|177752.5|177864.5|177739.5|7
1720761160000|2024-07-12 05:12:40|177868.3|177743.3|177870.4|177745.4|177870.8|177745.8|177868.3|177743.3|5
1720761170000|2024-07-12 05:12:50|177871.2|177746.2|177904.3|177779.3|177906.8|177781.8|177871.2|177746.2|8
1720761180000|2024-07-12 05:13:00|177903.8|177778.8|177904.4|177779.4|177904.7|177779.7|177903|177778|5
1720761190000|2024-07-12 05:13:10|177903.9|177778.9|177897.4|177772.4|177903.9|177778.9|177897.4|177772.4|6
1720761200000|2024-07-12 05:13:20|177899.6|177774.6|177917.7|177792.7|177921.6|177796.6|177899.6|177774.6|6
1720761210000|2024-07-12 05:13:30|177919.3|177794.3|177919.3|177794.3|177919.3|177794.3|177919.3|177794.3|1
1720761220000|2024-07-12 05:13:40|177918.3|177793.3|177915.4|177790.4|177918.3|177793.3|177915.4|177790.4|2
1720761230000|2024-07-12 05:13:50|177914.9|177789.9|177906.9|177781.9|177914.9|177789.9|177906.9|177781.9|2
1720761240000|2024-07-12 05:14:00|177905.4|177780.4|177905|177780|177906.1|177781.1|177904.8|177779.8|13
1720761250000|2024-07-12 05:14:10|177904.9|177779.9|177905|177780|177905|177780|177904.9|177779.9|2
1720761260000|2024-07-12 05:14:20|177904.8|177779.8|177906.1|177781.1|177906.4|177781.4|177904.8|177779.8|6
1720761270000|2024-07-12 05:14:30|177906.9|177781.9|177908.8|177783.8|177908.8|177783.8|177906.9|177781.9|2
1720761280000|2024-07-12 05:14:40|177907|177782|177907.7|177782.7|177908.8|177783.8|177907|177782|3
1720761290000|2024-07-12 05:14:50|177905.2|177780.2|177903.9|177778.9|177905.2|177780.2|177903.9|177778.9|3
1720761300000|2024-07-12 05:15:00|177903.2|177778.2|177893.1|177768.1|177903.2|177778.2|177886.3|177761.3|9
1720761310000|2024-07-12 05:15:10|177894.4|177769.4|177895.4|177770.4|177896.7|177771.7|177894.4|177769.4|5
1720761320000|2024-07-12 05:15:20|177895.7|177770.7|177895.7|177770.7|177895.7|177770.7|177895.7|177770.7|1
1720761330000|2024-07-12 05:15:30|177894.5|177769.5|177898.3|177773.3|177898.3|177773.3|177894.5|177769.5|6
1720761350000|2024-07-12 05:15:50|177896.8|177771.8|177896.8|177771.8|177896.8|177771.8|177896.8|177771.8|1
1720761360000|2024-07-12 05:16:00|177896.3|177771.3|177899.6|177774.6|177899.6|177774.6|177896.3|177771.3|11
1720761380000|2024-07-12 05:16:20|177901|177776|177901|177776|177901|177776|177901|177776|1
1720761390000|2024-07-12 05:16:30|177900.6|177775.6|177898.9|177773.9|177902.3|177777.3|177898.8|177773.8|4
1720761400000|2024-07-12 05:16:40|177899.5|177774.5|177896.5|177771.5|177899.5|177774.5|177896.5|177771.5|2
1720761410000|2024-07-12 05:16:50|177895.7|177770.7|177895.4|177770.4|177895.7|177770.7|177894.1|177769.1|6
1720761420000|2024-07-12 05:17:00|177896.5|177771.5|177895.2|177770.2|177896.5|177771.5|177894.1|177769.1|5
1720761430000|2024-07-12 05:17:10|177894.1|177769.1|177891.4|177766.4|177894.1|177769.1|177873.8|177748.8|15
1720761440000|2024-07-12 05:17:20|177890.5|177765.5|177878.5|177753.5|177890.5|177765.5|177875.5|177750.5|17
1720761450000|2024-07-12 05:17:30|177877.9|177752.9|177880.5|177755.5|177883.3|177758.3|177877.6|177752.6|26
1720761460000|2024-07-12 05:17:40|177878|177753|177879.4|177754.4|177881.6|177756.6|177876.8|177751.8|25
1720761470000|2024-07-12 05:17:50|177880.1|177755.1|177877.9|177752.9|177883|177758|177877.8|177752.8|23
1720761480000|2024-07-12 05:18:00|177877.7|177752.7|177882.5|177757.5|177882.9|177757.9|177877.7|177752.7|16
1720761490000|2024-07-12 05:18:10|177881.5|177756.5|177882|177757|177882.5|177757.5|177881.5|177756.5|5
1720761500000|2024-07-12 05:18:20|177881.6|177756.6|177884.3|177759.3|177884.3|177759.3|177880.4|177755.4|14
1720761510000|2024-07-12 05:18:30|177883.4|177758.4|177884.2|177759.2|177884.9|177759.9|177883.1|177758.1|10
1720761520000|2024-07-12 05:18:40|177884|177759|177885.1|177760.1|177885.1|177760.1|177882.8|177757.8|9
1720761530000|2024-07-12 05:18:50|177884.4|177759.4|177885.6|177760.6|177885.6|177760.6|177883.3|177758.3|12
1720761540000|2024-07-12 05:19:00|177883.3|177758.3|177891.4|177766.4|177891.4|177766.4|177883.3|177758.3|13
1720761550000|2024-07-12 05:19:10|177890.7|177765.7|177887.1|177762.1|177891.7|177766.7|177886.3|177761.3|7
1720761560000|2024-07-12 05:19:20|177886.3|177761.3|177885.8|177760.8|177887.2|177762.2|177884.8|177759.8|26
1720761570000|2024-07-12 05:19:30|177885.7|177760.7|177885.5|177760.5|177885.9|177760.9|177884.8|177759.8|22
1720761580000|2024-07-12 05:19:40|177884.8|177759.8|177886.5|177761.5|177887.5|177762.5|177884.8|177759.8|14
1720761590000|2024-07-12 05:19:50|177887.6|177762.6|177888.4|177763.4|177892.3|177767.3|177886.5|177761.5|11
1720761600000|2024-07-12 05:20:00|177886.2|177761.2|177889.6|177764.6|177890.6|177765.6|177883|177758|14
1720761610000|2024-07-12 05:20:10|177888.5|177763.5|177887.3|177762.3|177889.6|177764.6|177887.3|177762.3|4
1720761620000|2024-07-12 05:20:20|177888.2|177763.2|177887.3|177762.3|177888.2|177763.2|177887.3|177762.3|2
1720761630000|2024-07-12 05:20:30|177887.7|177762.7|177890.6|177765.6|177890.6|177765.6|177887.7|177762.7|2
1720761640000|2024-07-12 05:20:40|177888.4|177763.4|177889.9|177764.9|177889.9|177764.9|177888.4|177763.4|8
1720761650000|2024-07-12 05:20:50|177888.4|177763.4|177887.7|177762.7|177889.9|177764.9|177886.3|177761.3|9
1720761670000|2024-07-12 05:21:10|177888.8|177763.8|177888.8|177763.8|177888.8|177763.8|177888.1|177763.1|3
1720761680000|2024-07-12 05:21:20|177888|177763|177891.5|177766.5|177891.5|177766.5|177888|177763|3
1720761690000|2024-07-12 05:21:30|177888|177763|177892.4|177767.4|177892.4|177767.4|177886.8|177761.8|6
1720761710000|2024-07-12 05:21:50|177889.5|177764.5|177889.5|177764.5|177889.5|177764.5|177889.5|177764.5|1
1720761720000|2024-07-12 05:22:00|177890.8|177765.8|177899.1|177774.1|177899.1|177774.1|177890.8|177765.8|5
1720761730000|2024-07-12 05:22:10|177900.6|177775.6|177907|177782|177908.9|177783.9|177900.6|177775.6|6
1720761740000|2024-07-12 05:22:20|177908.7|177783.7|177906.4|177781.4|177908.9|177783.9|177906.3|177781.3|8
1720761760000|2024-07-12 05:22:40|177906.8|177781.8|177890.9|177765.9|177906.8|177781.8|177888.6|177763.6|5
1720761770000|2024-07-12 05:22:50|177891.7|177766.7|177895.3|177770.3|177895.3|177770.3|177891.7|177766.7|2
1720761780000|2024-07-12 05:23:00|177894.5|177769.5|177895.2|177770.2|177895.2|177770.2|177894.5|177769.5|2
1720761800000|2024-07-12 05:23:20|177895.8|177770.8|177898.6|177773.6|177898.6|177773.6|177895.2|177770.2|3
1720761810000|2024-07-12 05:23:30|177895.6|177770.6|177888.6|177763.6|177898.8|177773.8|177888.6|177763.6|8
1720761820000|2024-07-12 05:23:40|177889.8|177764.8|177889.8|177764.8|177889.8|177764.8|177889.8|177764.8|1
1720761830000|2024-07-12 05:23:50|177888.5|177763.5|177888.3|177763.3|177888.5|177763.5|177886.1|177761.1|6
1720761840000|2024-07-12 05:24:00|177886.1|177761.1|177888.8|177763.8|177890.4|177765.4|177886.1|177761.1|12
1720761850000|2024-07-12 05:24:10|177886.2|177761.2|177881|177756|177886.2|177761.2|177878.5|177753.5|10
1720761860000|2024-07-12 05:24:20|177881.9|177756.9|177880.9|177755.9|177882.6|177757.6|177877.8|177752.8|8
1720761870000|2024-07-12 05:24:30|177879.4|177754.4|177882.5|177757.5|177882.5|177757.5|177878.2|177753.2|10
1720761880000|2024-07-12 05:24:40|177881.6|177756.6|177882.4|177757.4|177883.8|177758.8|177880.4|177755.4|9
1720761890000|2024-07-12 05:24:50|177883.7|177758.7|177882.7|177757.7|177885.3|177760.3|177882.4|177757.4|15
1720761900000|2024-07-12 05:25:00|177879.1|177754.1|177881.8|177756.8|177882.7|177757.7|177878.1|177753.1|11
1720761910000|2024-07-12 05:25:10|177878.1|177753.1|177881.4|177756.4|177882.5|177757.5|177877.6|177752.6|15
1720761920000|2024-07-12 05:25:20|177878.4|177753.4|177882.9|177757.9|177883.8|177758.8|177878|177753|11
1720761930000|2024-07-12 05:25:30|177883|177758|177882.1|177757.1|177884.5|177759.5|177878.1|177753.1|8
1720761940000|2024-07-12 05:25:40|177882.4|177757.4|177872.2|177747.2|177884|177759|177872.2|177747.2|11
1720761960000|2024-07-12 05:26:00|177873|177748|177872.3|177747.3|177873|177748|177871.3|177746.3|3
1720761970000|2024-07-12 05:26:10|177872.9|177747.9|177874.8|177749.8|177874.8|177749.8|177872.9|177747.9|2
1720761980000|2024-07-12 05:26:20|177874.3|177749.3|177874.3|177749.3|177874.3|177749.3|177874.3|177749.3|1
1720761990000|2024-07-12 05:26:30|177875.3|177750.3|177872.6|177747.6|177875.3|177750.3|177872.6|177747.6|2
1720762010000|2024-07-12 05:26:50|177872.5|177747.5|177872.5|177747.5|177872.5|177747.5|177872.5|177747.5|1
1720762020000|2024-07-12 05:27:00|177874.5|177749.5|177874.5|177749.5|177874.5|177749.5|177874.5|177749.5|1
1720762030000|2024-07-12 05:27:10|177871.7|177746.7|177873.6|177748.6|177874.4|177749.4|177871.7|177746.7|3
1720762060000|2024-07-12 05:27:40|177874.7|177749.7|177871.8|177746.8|177874.7|177749.7|177871.8|177746.8|2
1720762070000|2024-07-12 05:27:50|177871.1|177746.1|177867.9|177742.9|177871.1|177746.1|177866|177741|5
1720762080000|2024-07-12 05:28:00|177866.6|177741.6|177852.9|177727.9|177866.6|177741.6|177845.1|177720.1|15
1720762090000|2024-07-12 05:28:10|177853.8|177728.8|177853|177728|177853.8|177728.8|177853|177728|2
1720762100000|2024-07-12 05:28:20|177854.1|177729.1|177856.1|177731.1|177857|177732|177854.1|177729.1|5
1720762110000|2024-07-12 05:28:30|177856.9|177731.9|177856.1|177731.1|177856.9|177731.9|177856.1|177731.1|2
1720762120000|2024-07-12 05:28:40|177856.9|177731.9|177854.7|177729.7|177856.9|177731.9|177854.7|177729.7|13
1720762130000|2024-07-12 05:28:50|177855.6|177730.6|177856|177731|177856.1|177731.1|177854.7|177729.7|7
1720762140000|2024-07-12 05:29:00|177856.8|177731.8|177855|177730|177856.8|177731.8|177855|177730|7
1720762150000|2024-07-12 05:29:10|177854.1|177729.1|177852.2|177727.2|177854.1|177729.1|177852.2|177727.2|4
1720762170000|2024-07-12 05:29:30|177851.2|177726.2|177851.2|177726.2|177851.2|177726.2|177851.2|177726.2|1
1720762180000|2024-07-12 05:29:40|177852.2|177727.2|177855.3|177730.3|177855.3|177730.3|177852.2|177727.2|7
1720762190000|2024-07-12 05:29:50|177854.2|177729.2|177853|177728|177854.2|177729.2|177852.2|177727.2|4
1720762200000|2024-07-12 05:30:00|177851.5|177726.5|177851.5|177726.5|177851.5|177726.5|177851.5|177726.5|1
1720762220000|2024-07-12 05:30:20|177850.7|177725.7|177841.9|177716.9|177850.7|177725.7|177841.9|177716.9|4
1720762230000|2024-07-12 05:30:30|177843.1|177718.1|177845.5|177720.5|177846|177721|177843.1|177718.1|8
1720762240000|2024-07-12 05:30:40|177844.5|177719.5|177844.1|177719.1|177844.5|177719.5|177843.6|177718.6|5
1720762250000|2024-07-12 05:30:50|177843.6|177718.6|177844.2|177719.2|177844.2|177719.2|177843.6|177718.6|2
1720762260000|2024-07-12 05:31:00|177844.6|177719.6|177843.2|177718.2|177845.6|177720.6|177840.9|177715.9|13
1720762270000|2024-07-12 05:31:10|177841.7|177716.7|177838.4|177713.4|177841.7|177716.7|177832.5|177707.5|11
1720762280000|2024-07-12 05:31:20|177840.3|177715.3|177844.7|177719.7|177845.6|177720.6|177840.3|177715.3|10
1720762290000|2024-07-12 05:31:30|177844.9|177719.9|177845.7|177720.7|177845.7|177720.7|177844.6|177719.6|8
1720762300000|2024-07-12 05:31:40|177844.7|177719.7|177844.5|177719.5|177846.1|177721.1|177841.7|177716.7|15
1720762310000|2024-07-12 05:31:50|177843.6|177718.6|177843.2|177718.2|177843.6|177718.6|177842|177717|11
1720762320000|2024-07-12 05:32:00|177842.3|177717.3|177842.5|177717.5|177843.1|177718.1|177841.2|177716.2|4
1720762330000|2024-07-12 05:32:10|177844.8|177719.8|177844.8|177719.8|177844.8|177719.8|177844.8|177719.8|1
1720762340000|2024-07-12 05:32:20|177845.3|177720.3|177846|177721|177846.5|177721.5|177844.8|177719.8|8
1720762350000|2024-07-12 05:32:30|177846.3|177721.3|177847.9|177722.9|177847.9|177722.9|177846.3|177721.3|5
1720762360000|2024-07-12 05:32:40|177847.5|177722.5|177843.9|177718.9|177847.5|177722.5|177843.9|177718.9|5
1720762370000|2024-07-12 05:32:50|177833|177708|177842.8|177717.8|177843.6|177718.6|177833|177708|12
1720762380000|2024-07-12 05:33:00|177843.6|177718.6|177843.8|177718.8|177844.2|177719.2|177843.6|177718.6|3
1720762390000|2024-07-12 05:33:10|177842.9|177717.9|177843.3|177718.3|177843.6|177718.6|177842.9|177717.9|12
1720762400000|2024-07-12 05:33:20|177843.6|177718.6|177848.2|177723.2|177849.5|177724.5|177843.6|177718.6|10
1720762410000|2024-07-12 05:33:30|177849.5|177724.5|177849|177724|177850|177725|177848.2|177723.2|11
1720762420000|2024-07-12 05:33:40|177850.3|177725.3|177849|177724|177850.3|177725.3|177849|177724|4
1720762430000|2024-07-12 05:33:50|177846|177721|177846|177721|177846.7|177721.7|177846|177721|6
1720762440000|2024-07-12 05:34:00|177846.6|177721.6|177845.2|177720.2|177848.2|177723.2|177844.3|177719.3|8
1720762450000|2024-07-12 05:34:10|177846|177721|177857.3|177732.3|177857.3|177732.3|177844.7|177719.7|13
1720762460000|2024-07-12 05:34:20|177833.5|177708.5|177839.8|177714.8|177839.8|177714.8|177833.5|177708.5|6
1720762470000|2024-07-12 05:34:30|177839|177714|177838.8|177713.8|177839|177714|177838.4|177713.4|4
1720762490000|2024-07-12 05:34:50|177836.3|177711.3|177803|177678|177836.3|177711.3|177801.2|177676.2|10
1720762500000|2024-07-12 05:35:00|177803.6|177678.6|177804.2|177679.2|177804.2|177679.2|177803.1|177678.1|4
1720762520000|2024-07-12 05:35:20|177805.6|177680.6|177845.5|177720.5|177847.5|177722.5|177805.6|177680.6|20
1720762530000|2024-07-12 05:35:30|177844.6|177719.6|177845.7|177720.7|177845.7|177720.7|177844.6|177719.6|2
1720762540000|2024-07-12 05:35:40|177845.5|177720.5|177841.3|177716.3|177846.1|177721.1|177841.3|177716.3|17
1720762550000|2024-07-12 05:35:50|177842.1|177717.1|177830.2|177705.2|177842.6|177717.6|177830.2|177705.2|5
1720762560000|2024-07-12 05:36:00|177832.6|177707.6|177835|177710|177836.5|177711.5|177832.6|177707.6|4
1720762570000|2024-07-12 05:36:10|177836|177711|177846.4|177721.4|177846.4|177721.4|177836|177711|21
1720762580000|2024-07-12 05:36:20|177846.7|177721.7|177843.2|177718.2|177846.7|177721.7|177843.2|177718.2|8
1720762590000|2024-07-12 05:36:30|177844.3|177719.3|177846.9|177721.9|177846.9|177721.9|177843.4|177718.4|11
1720762600000|2024-07-12 05:36:40|177846.7|177721.7|177847.4|177722.4|177847.9|177722.9|177844.4|177719.4|9
1720762610000|2024-07-12 05:36:50|177847.3|177722.3|177845.5|177720.5|177847.3|177722.3|177845.5|177720.5|7
1720762620000|2024-07-12 05:37:00|177845.9|177720.9|177847.5|177722.5|177847.9|177722.9|177845.9|177720.9|6
1720762630000|2024-07-12 05:37:10|177847.8|177722.8|177873.3|177748.3|177878.2|177753.2|177845.9|177720.9|13
1720762640000|2024-07-12 05:37:20|177874.3|177749.3|177876.9|177751.9|177877.2|177752.2|177874.3|177749.3|4
1720762670000|2024-07-12 05:37:50|177878.4|177753.4|177874.9|177749.9|177878.4|177753.4|177874.8|177749.8|3
1720762680000|2024-07-12 05:38:00|177872.7|177747.7|177871.4|177746.4|177872.7|177747.7|177867.9|177742.9|6
1720762690000|2024-07-12 05:38:10|177872|177747|177872|177747|177872|177747|177872|177747|1
1720762700000|2024-07-12 05:38:20|177873.6|177748.6|177875.4|177750.4|177875.4|177750.4|177873.6|177748.6|3
1720762710000|2024-07-12 05:38:30|177874.4|177749.4|177874.4|177749.4|177874.4|177749.4|177874.4|177749.4|1
1720762720000|2024-07-12 05:38:40|177875|177750|177874.5|177749.5|177875|177750|177874.5|177749.5|2
1720762730000|2024-07-12 05:38:50|177875.8|177750.8|177875.8|177750.8|177875.8|177750.8|177875.8|177750.8|1
1720762750000|2024-07-12 05:39:10|177874.9|177749.9|177875.8|177750.8|177875.8|177750.8|177874.9|177749.9|2
1720762760000|2024-07-12 05:39:20|177875.9|177750.9|177875.9|177750.9|177875.9|177750.9|177875.9|177750.9|1
1720762780000|2024-07-12 05:39:40|177878|177753|177878|177753|177878|177753|177878|177753|1
1720762790000|2024-07-12 05:39:50|177875.8|177750.8|177875.8|177750.8|177875.8|177750.8|177875.8|177750.8|1
1720762810000|2024-07-12 05:40:10|177874.5|177749.5|177869.7|177744.7|177874.5|177749.5|177867.2|177742.2|7
1720762820000|2024-07-12 05:40:20|177868.8|177743.8|177869.6|177744.6|177869.6|177744.6|177868.8|177743.8|2
1720762830000|2024-07-12 05:40:30|177868.7|177743.7|177842.1|177717.1|177869.5|177744.5|177842.1|177717.1|6
1720762850000|2024-07-12 05:40:50|177841.3|177716.3|177809.1|177684.1|177841.3|177716.3|177808.8|177683.8|7
1720762860000|2024-07-12 05:41:00|177809.3|177684.3|177812.2|177687.2|177813.4|177688.4|177808.9|177683.9|25
1720762870000|2024-07-12 05:41:10|177811.5|177686.5|177813.1|177688.1|177814|177689|177811.5|177686.5|26
1720762880000|2024-07-12 05:41:20|177813.7|177688.7|177812.4|177687.4|177813.9|177688.9|177812|177687|23
1720762890000|2024-07-12 05:41:30|177813|177688|177812.3|177687.3|177813.4|177688.4|177811.6|177686.6|8
1720762900000|2024-07-12 05:41:40|177812.8|177687.8|177813.5|177688.5|177813.5|177688.5|177812.3|177687.3|6
1720762910000|2024-07-12 05:41:50|177812.5|177687.5|177813.8|177688.8|177815.9|177690.9|177812.5|177687.5|12
1720762920000|2024-07-12 05:42:00|177814.2|177689.2|177814.3|177689.3|177814.3|177689.3|177813.4|177688.4|12
1720762930000|2024-07-12 05:42:10|177814.4|177689.4|177814.4|177689.4|177814.4|177689.4|177814.4|177689.4|1
1720762940000|2024-07-12 05:42:20|177813.2|177688.2|177813.3|177688.3|177814.6|177689.6|177812.6|177687.6|5
1720762950000|2024-07-12 05:42:30|177812.9|177687.9|177814|177689|177814|177689|177812.9|177687.9|2
1720762960000|2024-07-12 05:42:40|177814.9|177689.9|177813.7|177688.7|177818.7|177693.7|177813.7|177688.7|6
1720762980000|2024-07-12 05:43:00|177814.7|177689.7|177812.5|177687.5|177814.7|177689.7|177811.3|177686.3|13
1720762990000|2024-07-12 05:43:10|177811.6|177686.6|177811.6|177686.6|177811.6|177686.6|177811.6|177686.6|1
1720763000000|2024-07-12 05:43:20|177812.8|177687.8|177814.1|177689.1|177814.1|177689.1|177811.6|177686.6|6
1720763010000|2024-07-12 05:43:30|177814.7|177689.7|177810.5|177685.5|177814.8|177689.8|177810.5|177685.5|7
1720763020000|2024-07-12 05:43:40|177813.9|177688.9|177813.9|177688.9|177814.7|177689.7|177813.9|177688.9|5
1720763030000|2024-07-12 05:43:50|177814.6|177689.6|177814.1|177689.1|177818.7|177693.7|177813.9|177688.9|7
1720763040000|2024-07-12 05:44:00|177818.7|177693.7|177812.5|177687.5|177818.9|177693.9|177810.5|177685.5|18
1720763050000|2024-07-12 05:44:10|177813.9|177688.9|177813.9|177688.9|177813.9|177688.9|177813.9|177688.9|1
1720763060000|2024-07-12 05:44:20|177814.9|177689.9|177813.9|177688.9|177814.9|177689.9|177813.9|177688.9|6
1720763070000|2024-07-12 05:44:30|177814.9|177689.9|177814.9|177689.9|177814.9|177689.9|177813.9|177688.9|7
1720763080000|2024-07-12 05:44:40|177813.6|177688.6|177812.6|177687.6|177813.6|177688.6|177808.4|177683.4|17
1720763090000|2024-07-12 05:44:50|177812.1|177687.1|177808.2|177683.2|177813.2|177688.2|177808.2|177683.2|15
1720763100000|2024-07-12 05:45:00|177800.2|177675.2|177801.3|177676.3|177801.9|177676.9|177800.2|177675.2|4
1720763130000|2024-07-12 05:45:30|177807.1|177682.1|177807|177682|177807.1|177682.1|177807|177682|2
1720763150000|2024-07-12 05:45:50|177807.1|177682.1|177804.6|177679.6|177807.1|177682.1|177804.6|177679.6|2
1720763160000|2024-07-12 05:46:00|177805.2|177680.2|177793.8|177668.8|177805.2|177680.2|177793.8|177668.8|7
1720763170000|2024-07-12 05:46:10|177793.5|177668.5|177793.5|177668.5|177793.5|177668.5|177793.5|177668.5|1
1720763190000|2024-07-12 05:46:30|177794.1|177669.1|177794.1|177669.1|177794.1|177669.1|177794.1|177669.1|1
1720763200000|2024-07-12 05:46:40|177798.8|177673.8|177793.3|177668.3|177798.8|177673.8|177793.3|177668.3|2
1720763210000|2024-07-12 05:46:50|177790.5|177665.5|177787.4|177662.4|177790.5|177665.5|177784.7|177659.7|3
1720763230000|2024-07-12 05:47:10|177786.3|177661.3|177786|177661|177786.3|177661.3|177786|177661|2
1720763240000|2024-07-12 05:47:20|177785.3|177660.3|177785.3|177660.3|177785.3|177660.3|177785.3|177660.3|1
1720763260000|2024-07-12 05:47:40|177783.9|177658.9|177792.7|177667.7|177792.7|177667.7|177783.9|177658.9|3
1720763270000|2024-07-12 05:47:50|177790.9|177665.9|177791.4|177666.4|177791.4|177666.4|177790.9|177665.9|2
1720763280000|2024-07-12 05:48:00|177790.9|177665.9|177786.1|177661.1|177790.9|177665.9|177786.1|177661.1|2
1720763290000|2024-07-12 05:48:10|177786.3|177661.3|177786.3|177661.3|177786.3|177661.3|177786.3|177661.3|1
1720763300000|2024-07-12 05:48:20|177785.6|177660.6|177799.7|177674.7|177799.7|177674.7|177785.6|177660.6|16
1720763310000|2024-07-12 05:48:30|177797.6|177672.6|177796.9|177671.9|177797.6|177672.6|177796.9|177671.9|2
1720763320000|2024-07-12 05:48:40|177797.8|177672.8|177797.9|177672.9|177801.6|177676.6|177797.8|177672.8|13
1720763330000|2024-07-12 05:48:50|177797.2|177672.2|177797.8|177672.8|177799.1|177674.1|177797.2|177672.2|4
1720763350000|2024-07-12 05:49:10|177798.8|177673.8|177799.2|177674.2|177799.2|177674.2|177798.8|177673.8|2
1720763360000|2024-07-12 05:49:20|177798.2|177673.2|177798.3|177673.3|177799.4|177674.4|177798.2|177673.2|3
1720763390000|2024-07-12 05:49:50|177800.8|177675.8|177800.8|177675.8|177800.8|177675.8|177800.8|177675.8|1
1720763400000|2024-07-12 05:50:00|177799|177674|177793.8|177668.8|177799|177674|177793.8|177668.8|5
1720763410000|2024-07-12 05:50:10|177793.6|177668.6|177793.6|177668.6|177793.6|177668.6|177793.6|177668.6|1
1720763420000|2024-07-12 05:50:20|177792|177667|177792|177667|177792|177667|177792|177667|1
1720763440000|2024-07-12 05:50:40|177792.3|177667.3|177792.3|177667.3|177792.3|177667.3|177792.3|177667.3|1
1720763450000|2024-07-12 05:50:50|177789.9|177664.9|177787.1|177662.1|177789.9|177664.9|177786.3|177661.3|4
1720763460000|2024-07-12 05:51:00|177787.5|177662.5|177787.5|177662.5|177787.5|177662.5|177787.5|177662.5|1
1720763470000|2024-07-12 05:51:10|177788.1|177663.1|177788.5|177663.5|177788.5|177663.5|177788.1|177663.1|3
1720763480000|2024-07-12 05:51:20|177789.8|177664.8|177794.5|177669.5|177797|177672|177789.8|177664.8|8
1720763500000|2024-07-12 05:51:40|177792.9|177667.9|177792.9|177667.9|177792.9|177667.9|177792.9|177667.9|1
1720763510000|2024-07-12 05:51:50|177793.2|177668.2|177789.6|177664.6|177793.2|177668.2|177788.2|177663.2|4
1720763520000|2024-07-12 05:52:00|177787.1|177662.1|177789.6|177664.6|177789.6|177664.6|177787|177662|4
1720763530000|2024-07-12 05:52:10|177787.8|177662.8|177786.2|177661.2|177787.8|177662.8|177786.2|177661.2|2
1720763540000|2024-07-12 05:52:20|177785.6|177660.6|177785.6|177660.6|177785.6|177660.6|177785.6|177660.6|1
1720763550000|2024-07-12 05:52:30|177787.2|177662.2|177787|177662|177787.2|177662.2|177787|177662|2
1720763560000|2024-07-12 05:52:40|177788.7|177663.7|177790|177665|177790|177665|177787.2|177662.2|8
1720763570000|2024-07-12 05:52:50|177787.8|177662.8|177789.7|177664.7|177790.1|177665.1|177787.8|177662.8|5
1720763580000|2024-07-12 05:53:00|177790.2|177665.2|177800.2|177675.2|177800.5|177675.5|177789.7|177664.7|6
1720763590000|2024-07-12 05:53:10|177799|177674|177798.9|177673.9|177799|177674|177798.9|177673.9|2
1720763600000|2024-07-12 05:53:20|177799.7|177674.7|177830.2|177705.2|177833.4|177708.4|177794.9|177669.9|14
1720763610000|2024-07-12 05:53:30|177829.7|177704.7|177829.7|177704.7|177829.7|177704.7|177829.7|177704.7|1
1720763620000|2024-07-12 05:53:40|177829.6|177704.6|177829.6|177704.6|177829.6|177704.6|177829.6|177704.6|1
1720763630000|2024-07-12 05:53:50|177829.7|177704.7|177829.7|177704.7|177829.7|177704.7|177829.7|177704.7|1
1720763640000|2024-07-12 05:54:00|177828.9|177703.9|177838.7|177713.7|177838.7|177713.7|177817.8|177692.8|10
1720763650000|2024-07-12 05:54:10|177839.8|177714.8|177839.3|177714.3|177841.3|177716.3|177838.7|177713.7|9
1720763660000|2024-07-12 05:54:20|177838.8|177713.8|177843.1|177718.1|177843.9|177718.9|177838.8|177713.8|12
1720763670000|2024-07-12 05:54:30|177844|177719|177843.7|177718.7|177844|177719|177843.1|177718.1|7
1720763680000|2024-07-12 05:54:40|177843.6|177718.6|177843.1|177718.1|177843.6|177718.6|177843.1|177718.1|2
1720763690000|2024-07-12 05:54:50|177843.6|177718.6|177848.2|177723.2|177848.2|177723.2|177843.6|177718.6|3
1720763700000|2024-07-12 05:55:00|177847.1|177722.1|177841.9|177716.9|177847.1|177722.1|177841.9|177716.9|7
1720763710000|2024-07-12 05:55:10|177843.8|177718.8|177842.1|177717.1|177846|177721|177842.1|177717.1|3
1720763720000|2024-07-12 05:55:20|177842.9|177717.9|177841.7|177716.7|177844.2|177719.2|177840.6|177715.6|14
1720763730000|2024-07-12 05:55:30|177841.1|177716.1|177842.1|177717.1|177843.5|177718.5|177841.1|177716.1|12
1720763740000|2024-07-12 05:55:40|177841.1|177716.1|177840.4|177715.4|177842.2|177717.2|177839.9|177714.9|11
1720763750000|2024-07-12 05:55:50|177841.5|177716.5|177828|177703|177843.1|177718.1|177827.2|177702.2|17
1720763760000|2024-07-12 05:56:00|177827.8|177702.8|177830|177705|177832.5|177707.5|177827.8|177702.8|11
1720763770000|2024-07-12 05:56:10|177829.3|177704.3|177831.4|177706.4|177831.4|177706.4|177829.3|177704.3|4
1720763800000|2024-07-12 05:56:40|177832.5|177707.5|177830.3|177705.3|177832.8|177707.8|177829.6|177704.6|10
1720763810000|2024-07-12 05:56:50|177829.6|177704.6|177831.7|177706.7|177831.7|177706.7|177829.6|177704.6|7
1720763820000|2024-07-12 05:57:00|177830.3|177705.3|177830.3|177705.3|177830.3|177705.3|177829.6|177704.6|7
1720763830000|2024-07-12 05:57:10|177831.6|177706.6|177829|177704|177832.6|177707.6|177829|177704|5
1720763840000|2024-07-12 05:57:20|177827.9|177702.9|177827.9|177702.9|177827.9|177702.9|177827.9|177702.9|1
1720763850000|2024-07-12 05:57:30|177826.6|177701.6|177806.2|177681.2|177826.6|177701.6|177804.6|177679.6|5
1720763860000|2024-07-12 05:57:40|177806.7|177681.7|177807.2|177682.2|177807.2|177682.2|177806|177681|4
1720763870000|2024-07-12 05:57:50|177805.8|177680.8|177805.3|177680.3|177805.8|177680.8|177805.3|177680.3|3
1720763880000|2024-07-12 05:58:00|177806.3|177681.3|177806.3|177681.3|177806.3|177681.3|177806.3|177681.3|1
1720763890000|2024-07-12 05:58:10|177804.5|177679.5|177804.5|177679.5|177804.5|177679.5|177804.5|177679.5|1
1720763900000|2024-07-12 05:58:20|177807.7|177682.7|177809.1|177684.1|177809.6|177684.6|177807.7|177682.7|4
1720763910000|2024-07-12 05:58:30|177807.2|177682.2|177805.9|177680.9|177808.4|177683.4|177805|177680|13
1720763920000|2024-07-12 05:58:40|177807|177682|177793.9|177668.9|177807|177682|177793.9|177668.9|7
1720763930000|2024-07-12 05:58:50|177791.9|177666.9|177790.9|177665.9|177791.9|177666.9|177789.7|177664.7|20
1720763940000|2024-07-12 05:59:00|177790.5|177665.5|177790.9|177665.9|177790.9|177665.9|177790.2|177665.2|5
1720763950000|2024-07-12 05:59:10|177790.6|177665.6|177794.7|177669.7|177794.7|177669.7|177789.9|177664.9|8
1720763960000|2024-07-12 05:59:20|177795.4|177670.4|177795.9|177670.9|177795.9|177670.9|177794.7|177669.7|5
1720763970000|2024-07-12 05:59:30|177794.9|177669.9|177795.9|177670.9|177795.9|177670.9|177794.9|177669.9|6
1720763980000|2024-07-12 05:59:40|177794.9|177669.9|177789.8|177664.8|177795.5|177670.5|177789.8|177664.8|7
1720763990000|2024-07-12 05:59:50|177789|177664|177792.3|177667.3|177792.3|177667.3|177789|177664|5
1720764000000|2024-07-12 06:00:00|177792.4|177667.4|177805.2|177680.2|177810.6|177685.6|177790.7|177665.7|29
1720764010000|2024-07-12 06:00:10|177804.3|177679.3|177807|177682|177812.8|177687.8|177804.3|177679.3|20
1720764020000|2024-07-12 06:00:20|177807.1|177682.1|177803.6|177678.6|177807.3|177682.3|177803.1|177678.1|11
1720764030000|2024-07-12 06:00:30|177801.1|177676.1|177751.6|177626.6|177801.1|177676.1|177749.1|177624.1|24
1720764040000|2024-07-12 06:00:40|177751|177626|177754|177629|177754|177629|177750.2|177625.2|17
1720764050000|2024-07-12 06:00:50|177753.8|177628.8|177755.5|177630.5|177778.6|177653.6|177751.1|177626.1|29
1720764060000|2024-07-12 06:01:00|177755.6|177630.6|177737.3|177612.3|177757.8|177632.8|177728.9|177603.9|31
1720764070000|2024-07-12 06:01:10|177737.8|177612.8|177737.1|177612.1|177738.5|177613.5|177735.5|177610.5|16
1720764080000|2024-07-12 06:01:20|177737.4|177612.4|177737.4|177612.4|177737.9|177612.9|177737.3|177612.3|6
1720764090000|2024-07-12 06:01:30|177737.3|177612.3|177737.1|177612.1|177737.6|177612.6|177737.1|177612.1|7
1720764100000|2024-07-12 06:01:40|177737.6|177612.6|177737.4|177612.4|177738.5|177613.5|177737.2|177612.2|13
1720764110000|2024-07-12 06:01:50|177738.2|177613.2|177737.8|177612.8|177740|177615|177737.8|177612.8|9
1720764120000|2024-07-12 06:02:00|177737.6|177612.6|177737.8|177612.8|177738.1|177613.1|177737.6|177612.6|8
1720764130000|2024-07-12 06:02:10|177738.4|177613.4|177737.6|177612.6|177739.3|177614.3|177737.6|177612.6|12
1720764140000|2024-07-12 06:02:20|177737.9|177612.9|177707.7|177582.7|177737.9|177612.9|177703.7|177578.7|24
1720764150000|2024-07-12 06:02:30|177707.9|177582.9|177731|177606|177732.2|177607.2|177706.5|177581.5|20
1720764160000|2024-07-12 06:02:40|177731.5|177606.5|177737|177612|177737|177612|177730.6|177605.6|16
1720764170000|2024-07-12 06:02:50|177737.6|177612.6|177737.4|177612.4|177739.5|177614.5|177733.6|177608.6|22
1720764180000|2024-07-12 06:03:00|177737.2|177612.2|177733|177608|177739.8|177614.8|177731|177606|19
1720764190000|2024-07-12 06:03:10|177735.3|177610.3|177776.3|177651.3|177778.3|177653.3|177735.3|177610.3|15
1720764200000|2024-07-12 06:03:20|177776.5|177651.5|177771.6|177646.6|177776.5|177651.5|177770.2|177645.2|25
1720764210000|2024-07-12 06:03:30|177770.6|177645.6|177776.3|177651.3|177776.4|177651.4|177770.2|177645.2|14
1720764220000|2024-07-12 06:03:40|177776.7|177651.7|177774.3|177649.3|177778.1|177653.1|177771.5|177646.5|24
1720764230000|2024-07-12 06:03:50|177773.8|177648.8|177773.9|177648.9|177775.8|177650.8|177770.8|177645.8|15
1720764240000|2024-07-12 06:04:00|177773.3|177648.3|177779.6|177654.6|177779.7|177654.7|177773.3|177648.3|15
1720764250000|2024-07-12 06:04:10|177779.4|177654.4|177776.1|177651.1|177779.4|177654.4|177774.9|177649.9|11
1720764260000|2024-07-12 06:04:20|177775.9|177650.9|177776.3|177651.3|177777|177652|177775.7|177650.7|14
1720764270000|2024-07-12 06:04:30|177775.8|177650.8|177777.2|177652.2|177777.2|177652.2|177774.4|177649.4|11
1720764280000|2024-07-12 06:04:40|177777.8|177652.8|177777.3|177652.3|177777.8|177652.8|177774.1|177649.1|15
1720764290000|2024-07-12 06:04:50|177777.5|177652.5|177774.5|177649.5|177781.2|177656.2|177773.8|177648.8|20
1720764300000|2024-07-12 06:05:00|177773.6|177648.6|177775.2|177650.2|177775.2|177650.2|177773|177648|8
1720764310000|2024-07-12 06:05:10|177775.1|177650.1|177770.4|177645.4|177775.1|177650.1|177770.4|177645.4|9
1720764320000|2024-07-12 06:05:20|177770.9|177645.9|177770.9|177645.9|177770.9|177645.9|177770.3|177645.3|6
1720764330000|2024-07-12 06:05:30|177770.7|177645.7|177789|177664|177789.1|177664.1|177770.7|177645.7|12
1720764340000|2024-07-12 06:05:40|177788.9|177663.9|177785.5|177660.5|177789|177664|177785|177660|12
1720764350000|2024-07-12 06:05:50|177785.4|177660.4|177782.6|177657.6|177786.3|177661.3|177781.8|177656.8|13
1720764360000|2024-07-12 06:06:00|177783.7|177658.7|177786.2|177661.2|177787.3|177662.3|177783.7|177658.7|22
1720764370000|2024-07-12 06:06:10|177786.3|177661.3|177772.9|177647.9|177786.3|177661.3|177771.3|177646.3|12
1720764380000|2024-07-12 06:06:20|177772.8|177647.8|177767.6|177642.6|177772.9|177647.9|177767.6|177642.6|8
1720764390000|2024-07-12 06:06:30|177768.6|177643.6|177743|177618|177770.5|177645.5|177741.5|177616.5|17
1720764400000|2024-07-12 06:06:40|177743.4|177618.4|177740.6|177615.6|177743.9|177618.9|177740.5|177615.5|14
1720764410000|2024-07-12 06:06:50|177739.6|177614.6|177741.5|177616.5|177742.2|177617.2|177730.3|177605.3|18
1720764420000|2024-07-12 06:07:00|177740.4|177615.4|177735.8|177610.8|177740.6|177615.6|177735.8|177610.8|12
1720764430000|2024-07-12 06:07:10|177736.1|177611.1|177738.6|177613.6|177738.7|177613.7|177734.9|177609.9|15
1720764440000|2024-07-12 06:07:20|177738.5|177613.5|177737.1|177612.1|177738.8|177613.8|177736|177611|6
1720764450000|2024-07-12 06:07:30|177737.2|177612.2|177739.5|177614.5|177741.2|177616.2|177737.2|177612.2|8
1720764460000|2024-07-12 06:07:40|177739.6|177614.6|177740.6|177615.6|177741.4|177616.4|177739.6|177614.6|7
1720764470000|2024-07-12 06:07:50|177739.7|177614.7|177731.5|177606.5|177739.7|177614.7|177731.3|177606.3|11
1720764480000|2024-07-12 06:08:00|177731.4|177606.4|177713|177588|177731.5|177606.5|177713|177588|19
1720764490000|2024-07-12 06:08:10|177712.3|177587.3|177712.9|177587.9|177713.1|177588.1|177712.2|177587.2|6
1720764510000|2024-07-12 06:08:30|177713|177588|177716.5|177591.5|177716.5|177591.5|177713|177588|5
1720764520000|2024-07-12 06:08:40|177717.6|177592.6|177736.5|177611.5|177736.5|177611.5|177717.6|177592.6|7
1720764530000|2024-07-12 06:08:50|177737|177612|177737.1|177612.1|177737.1|177612.1|177736|177611|7
1720764540000|2024-07-12 06:09:00|177737.2|177612.2|177737.8|177612.8|177738.8|177613.8|177737.2|177612.2|7
1720764550000|2024-07-12 06:09:10|177737.7|177612.7|177738.7|177613.7|177738.7|177613.7|177736.2|177611.2|6
1720764560000|2024-07-12 06:09:20|177736.4|177611.4|177735.6|177610.6|177736.4|177611.4|177735.5|177610.5|3
1720764570000|2024-07-12 06:09:30|177736.8|177611.8|177736.8|177611.8|177736.8|177611.8|177736.7|177611.7|3
1720764580000|2024-07-12 06:09:40|177736.2|177611.2|177736.2|177611.2|177736.2|177611.2|177736.1|177611.1|3
1720764590000|2024-07-12 06:09:50|177736.1|177611.1|177735.2|177610.2|177736.1|177611.1|177735.2|177610.2|6
1720764600000|2024-07-12 06:10:00|177736.4|177611.4|177717.6|177592.6|177736.4|177611.4|177716.3|177591.3|12
1720764610000|2024-07-12 06:10:10|177717.7|177592.7|177716.3|177591.3|177717.8|177592.8|177716|177591|8
1720764620000|2024-07-12 06:10:20|177716.4|177591.4|177711.5|177586.5|177716.4|177591.4|177710.9|177585.9|7
1720764640000|2024-07-12 06:10:40|177711.3|177586.3|177739.6|177614.6|177741.5|177616.5|177711.2|177586.2|17
1720764650000|2024-07-12 06:10:50|177740.5|177615.5|177738.3|177613.3|177741.3|177616.3|177738.3|177613.3|8
1720764660000|2024-07-12 06:11:00|177739.1|177614.1|177738.5|177613.5|177739.1|177614.1|177738.4|177613.4|6
1720764670000|2024-07-12 06:11:10|177737.5|177612.5|177742.9|177617.9|177743.1|177618.1|177736.8|177611.8|12
1720764680000|2024-07-12 06:11:20|177744.7|177619.7|177744.2|177619.2|177744.7|177619.7|177744.2|177619.2|5
1720764690000|2024-07-12 06:11:30|177743.3|177618.3|177740.7|177615.7|177743.3|177618.3|177740.4|177615.4|6
1720764700000|2024-07-12 06:11:40|177739.6|177614.6|177740.4|177615.4|177741.3|177616.3|177739.5|177614.5|13
1720764710000|2024-07-12 06:11:50|177739.8|177614.8|177740.4|177615.4|177740.4|177615.4|177739.8|177614.8|2
1720764720000|2024-07-12 06:12:00|177741.1|177616.1|177739.5|177614.5|177741.1|177616.1|177738.6|177613.6|11
1720764730000|2024-07-12 06:12:10|177740.1|177615.1|177738.8|177613.8|177740.1|177615.1|177738.7|177613.7|8
1720764740000|2024-07-12 06:12:20|177739.4|177614.4|177740.7|177615.7|177741.1|177616.1|177739.4|177614.4|8
1720764750000|2024-07-12 06:12:30|177740.2|177615.2|177741.5|177616.5|177741.5|177616.5|177740.2|177615.2|5
1720764760000|2024-07-12 06:12:40|177741.7|177616.7|177738.5|177613.5|177741.9|177616.9|177738.5|177613.5|12
1720764770000|2024-07-12 06:12:50|177737.5|177612.5|177730.4|177605.4|177737.5|177612.5|177730.1|177605.1|17
1720764780000|2024-07-12 06:13:00|177730.5|177605.5|177723.6|177598.6|177731.4|177606.4|177723.2|177598.2|13
1720764790000|2024-07-12 06:13:10|177723|177598|177720.2|177595.2|177723|177598|177719.4|177594.4|6
1720764800000|2024-07-12 06:13:20|177720.5|177595.5|177720.8|177595.8|177721.4|177596.4|177720.5|177595.5|9
1720764810000|2024-07-12 06:13:30|177720.7|177595.7|177721.4|177596.4|177721.5|177596.5|177719.4|177594.4|6
1720764820000|2024-07-12 06:13:40|177721.8|177596.8|177737.3|177612.3|177738.8|177613.8|177721.8|177596.8|10
1720764830000|2024-07-12 06:13:50|177736.8|177611.8|177736.8|177611.8|177737|177612|177736.8|177611.8|3
1720764840000|2024-07-12 06:14:00|177735.4|177610.4|177741.5|177616.5|177741.8|177616.8|177733.6|177608.6|12
1720764850000|2024-07-12 06:14:10|177742.1|177617.1|177740|177615|177742.1|177617.1|177740|177615|8
1720764860000|2024-07-12 06:14:20|177740.1|177615.1|177752.2|177627.2|177758.3|177633.3|177740.1|177615.1|12
1720764870000|2024-07-12 06:14:30|177752.3|177627.3|177756.7|177631.7|177761|177636|177752.3|177627.3|13
1720764880000|2024-07-12 06:14:40|177756.5|177631.5|177756.2|177631.2|177756.6|177631.6|177756.1|177631.1|5
1720764890000|2024-07-12 06:14:50|177756.1|177631.1|177775.6|177650.6|177775.6|177650.6|177756.1|177631.1|14
1720764900000|2024-07-12 06:15:00|177772.6|177647.6|177772.7|177647.7|177772.7|177647.7|177771.3|177646.3|6
1720764920000|2024-07-12 06:15:20|177773.2|177648.2|177773|177648|177773.2|177648.2|177773|177648|2
1720764930000|2024-07-12 06:15:30|177773.5|177648.5|177772.7|177647.7|177774|177649|177772.7|177647.7|6
1720764940000|2024-07-12 06:15:40|177772.3|177647.3|177748|177623|177772.3|177647.3|177747.8|177622.8|12
1720764950000|2024-07-12 06:15:50|177749.5|177624.5|177739.3|177614.3|177751.7|177626.7|177738.3|177613.3|16
1720764960000|2024-07-12 06:16:00|177739.2|177614.2|177738.9|177613.9|177739.5|177614.5|177737.4|177612.4|8
1720764970000|2024-07-12 06:16:10|177736.9|177611.9|177721.6|177596.6|177736.9|177611.9|177721.3|177596.3|12
1720764980000|2024-07-12 06:16:20|177719.9|177594.9|177730.1|177605.1|177730.1|177605.1|177719|177594|14
1720764990000|2024-07-12 06:16:30|177729.2|177604.2|177730.8|177605.8|177731|177606|177729.2|177604.2|9
1720765000000|2024-07-12 06:16:40|177731.6|177606.6|177738.2|177613.2|177741.8|177616.8|177731.6|177606.6|12
1720765010000|2024-07-12 06:16:50|177738.1|177613.1|177737.8|177612.8|177738.1|177613.1|177737.7|177612.7|3
1720765020000|2024-07-12 06:17:00|177737.9|177612.9|177738.5|177613.5|177738.6|177613.6|177737.9|177612.9|8
1720765030000|2024-07-12 06:17:10|177738.6|177613.6|177738.3|177613.3|177738.6|177613.6|177738.2|177613.2|3
1720765040000|2024-07-12 06:17:20|177739.4|177614.4|177741.6|177616.6|177741.8|177616.8|177739.4|177614.4|11
1720765050000|2024-07-12 06:17:30|177741.5|177616.5|177731.5|177606.5|177741.5|177616.5|177730.2|177605.2|6
1720765060000|2024-07-12 06:17:40|177731.8|177606.8|177715.6|177590.6|177731.8|177606.8|177715.6|177590.6|12
1720765070000|2024-07-12 06:17:50|177717.7|177592.7|177721.3|177596.3|177721.3|177596.3|177717.7|177592.7|6
1720765080000|2024-07-12 06:18:00|177722.1|177597.1|177724.6|177599.6|177724.9|177599.9|177722.1|177597.1|7
1720765090000|2024-07-12 06:18:10|177724.5|177599.5|177722.3|177597.3|177724.5|177599.5|177719.8|177594.8|8
1720765100000|2024-07-12 06:18:20|177722.4|177597.4|177722.3|177597.3|177722.7|177597.7|177719.5|177594.5|10
1720765110000|2024-07-12 06:18:30|177721.3|177596.3|177709.5|177584.5|177721.4|177596.4|177708.9|177583.9|10
1720765120000|2024-07-12 06:18:40|177708.1|177583.1|177695.3|177570.3|177708.1|177583.1|177695.3|177570.3|7
1720765130000|2024-07-12 06:18:50|177695.8|177570.8|177700|177575|177702.4|177577.4|177694.8|177569.8|11
1720765140000|2024-07-12 06:19:00|177700.6|177575.6|177707.5|177582.5|177707.5|177582.5|177700.6|177575.6|11
1720765150000|2024-07-12 06:19:10|177718.2|177593.2|177717.9|177592.9|177718.8|177593.8|177717.4|177592.4|10
1720765160000|2024-07-12 06:19:20|177717.7|177592.7|177716.2|177591.2|177719.4|177594.4|177716.2|177591.2|10
1720765170000|2024-07-12 06:19:30|177717.6|177592.6|177718.4|177593.4|177719.9|177594.9|177705.2|177580.2|13
1720765180000|2024-07-12 06:19:40|177718.5|177593.5|177721|177596|177721|177596|177718.5|177593.5|12
1720765190000|2024-07-12 06:19:50|177720.6|177595.6|177722.1|177597.1|177722.1|177597.1|177719.7|177594.7|11
1720765200000|2024-07-12 06:20:00|177721.6|177596.6|177722|177597|177722|177597|177721.1|177596.1|5
1720765210000|2024-07-12 06:20:10|177721.1|177596.1|177732.5|177607.5|177744.2|177619.2|177719.7|177594.7|14
1720765220000|2024-07-12 06:20:20|177733.9|177608.9|177738|177613|177738.4|177613.4|177733.9|177608.9|14
1720765230000|2024-07-12 06:20:30|177738.1|177613.1|177727.1|177602.1|177738.2|177613.2|177724.6|177599.6|15
1720765240000|2024-07-12 06:20:40|177728.4|177603.4|177803|177678|177806.3|177681.3|177728.4|177603.4|7
1720765250000|2024-07-12 06:20:50|177802.9|177677.9|177802.6|177677.6|177803.1|177678.1|177801.8|177676.8|6
1720765260000|2024-07-12 06:21:00|177802|177677|177801.6|177676.6|177804.5|177679.5|177799.8|177674.8|12
1720765270000|2024-07-12 06:21:10|177801.7|177676.7|177802|177677|177802|177677|177801.4|177676.4|6
1720765280000|2024-07-12 06:21:20|177801.8|177676.8|177801.1|177676.1|177801.9|177676.9|177801.1|177676.1|4
1720765290000|2024-07-12 06:21:30|177802.4|177677.4|177806.2|177681.2|177806.2|177681.2|177801.5|177676.5|10
1720765300000|2024-07-12 06:21:40|177823.5|177698.5|177828.1|177703.1|177838|177713|177823.5|177698.5|17
1720765310000|2024-07-12 06:21:50|177828.7|177703.7|177832.6|177707.6|177833.3|177708.3|177828.7|177703.7|9
1720765320000|2024-07-12 06:22:00|177833.4|177708.4|177849|177724|177854.8|177729.8|177833.4|177708.4|19
1720765330000|2024-07-12 06:22:10|177846.8|177721.8|177856.4|177731.4|177860.7|177735.7|177846.5|177721.5|12
1720765340000|2024-07-12 06:22:20|177857.6|177732.6|177857.1|177732.1|177858.8|177733.8|177857|177732|9
1720765350000|2024-07-12 06:22:30|177857|177732|177854.2|177729.2|177857|177732|177854.2|177729.2|15
1720765360000|2024-07-12 06:22:40|177854.8|177729.8|177853.2|177728.2|177855.6|177730.6|177852.5|177727.5|12
1720765370000|2024-07-12 06:22:50|177853.1|177728.1|177853.1|177728.1|177853.4|177728.4|177852.3|177727.3|8
1720765380000|2024-07-12 06:23:00|177853.6|177728.6|177857.5|177732.5|177857.5|177732.5|177849.4|177724.4|21
1720765390000|2024-07-12 06:23:10|177857.3|177732.3|177854|177729|177857.3|177732.3|177854|177729|13
1720765400000|2024-07-12 06:23:20|177853.8|177728.8|177855.5|177730.5|177856.2|177731.2|177853.8|177728.8|14
1720765410000|2024-07-12 06:23:30|177855.3|177730.3|177857.2|177732.2|177857.6|177732.6|177855.3|177730.3|11
1720765420000|2024-07-12 06:23:40|177855.7|177730.7|177854.8|177729.8|177857.2|177732.2|177854.3|177729.3|10
1720765430000|2024-07-12 06:23:50|177855.7|177730.7|177859.5|177734.5|177859.5|177734.5|177855.1|177730.1|13
1720765440000|2024-07-12 06:24:00|177858.6|177733.6|177912|177787|177923.7|177798.7|177856.1|177731.1|18
1720765450000|2024-07-12 06:24:10|177907.5|177782.5|177905.7|177780.7|177911.6|177786.6|177905.4|177780.4|15
1720765460000|2024-07-12 06:24:20|177906|177781|177925.2|177800.2|177926.3|177801.3|177905.7|177780.7|24
1720765470000|2024-07-12 06:24:30|177925.3|177800.3|177919.1|177794.1|177925.7|177800.7|177903.5|177778.5|21
1720765480000|2024-07-12 06:24:40|177919.7|177794.7|177916.9|177791.9|177919.7|177794.7|177915|177790|14
1720765490000|2024-07-12 06:24:50|177917|177792|177917.7|177792.7|177917.7|177792.7|177915.9|177790.9|14
1720765500000|2024-07-12 06:25:00|177917.4|177792.4|177916.7|177791.7|177919.6|177794.6|177916.5|177791.5|18
1720765510000|2024-07-12 06:25:10|177917|177792|177918.6|177793.6|177919.5|177794.5|177916.8|177791.8|12
1720765520000|2024-07-12 06:25:20|177919.1|177794.1|177912.7|177787.7|177921.7|177796.7|177912.7|177787.7|13
1720765530000|2024-07-12 06:25:30|177913.9|177788.9|177913.9|177788.9|177914.6|177789.6|177913.6|177788.6|8
1720765540000|2024-07-12 06:25:40|177914|177789|177913.6|177788.6|177914.7|177789.7|177913.6|177788.6|10
1720765550000|2024-07-12 06:25:50|177913.8|177788.8|177912.1|177787.1|177913.8|177788.8|177911.8|177786.8|6
1720765560000|2024-07-12 06:26:00|177911.2|177786.2|177912.8|177787.8|177912.8|177787.8|177911.2|177786.2|8
1720765570000|2024-07-12 06:26:10|177912.3|177787.3|177918.5|177793.5|177919.2|177794.2|177912.3|177787.3|15
1720765580000|2024-07-12 06:26:20|177918.4|177793.4|177916.5|177791.5|177918.4|177793.4|177916.3|177791.3|10
1720765590000|2024-07-12 06:26:30|177916.4|177791.4|177919.2|177794.2|177920.5|177795.5|177916.4|177791.4|6
1720765600000|2024-07-12 06:26:40|177919.3|177794.3|177919|177794|177920.6|177795.6|177917.8|177792.8|8
1720765610000|2024-07-12 06:26:50|177922.6|177797.6|177928.4|177803.4|177929.3|177804.3|177921.5|177796.5|17
1720765620000|2024-07-12 06:27:00|177928.1|177803.1|177926.1|177801.1|177928.8|177803.8|177926.1|177801.1|10
1720765630000|2024-07-12 06:27:10|177925.3|177800.3|177927.6|177802.6|177927.6|177802.6|177923.2|177798.2|7
1720765640000|2024-07-12 06:27:20|177927.9|177802.9|177928.2|177803.2|177928.4|177803.4|177927.2|177802.2|9
1720765650000|2024-07-12 06:27:30|177928.1|177803.1|177930.9|177805.9|177931.4|177806.4|177928|177803|9
1720765660000|2024-07-12 06:27:40|177930.8|177805.8|177929.2|177804.2|177930.8|177805.8|177929.2|177804.2|4
1720765670000|2024-07-12 06:27:50|177929.3|177804.3|177930.7|177805.7|177931|177806|177929.3|177804.3|9
1720765680000|2024-07-12 06:28:00|177930.6|177805.6|177932.9|177807.9|177933|177808|177930.6|177805.6|5
1720765690000|2024-07-12 06:28:10|177933|177808|177930.8|177805.8|177933|177808|177929.8|177804.8|10
1720765700000|2024-07-12 06:28:20|177930|177805|177927|177802|177930.4|177805.4|177924.8|177799.8|13
1720765710000|2024-07-12 06:28:30|177927.1|177802.1|177929.3|177804.3|177929.3|177804.3|177927|177802|8
1720765720000|2024-07-12 06:28:40|177928.7|177803.7|177927.5|177802.5|177928.7|177803.7|177925.1|177800.1|8
1720765730000|2024-07-12 06:28:50|177927.6|177802.6|177928.1|177803.1|177928.2|177803.2|177926.2|177801.2|9
1720765740000|2024-07-12 06:29:00|177927.6|177802.6|177932.1|177807.1|177932.2|177807.2|177926.2|177801.2|15
1720765750000|2024-07-12 06:29:10|177932.4|177807.4|177926.4|177801.4|177932.4|177807.4|177924.4|177799.4|15
1720765760000|2024-07-12 06:29:20|177926.8|177801.8|177928.5|177803.5|177928.5|177803.5|177925.8|177800.8|12
1720765770000|2024-07-12 06:29:30|177928.4|177803.4|177929.6|177804.6|177931.9|177806.9|177926.9|177801.9|8
1720765780000|2024-07-12 06:29:40|177929.7|177804.7|177925.1|177800.1|177929.7|177804.7|177925.1|177800.1|7
1720765790000|2024-07-12 06:29:50|177923|177798|177921.6|177796.6|177923|177798|177921.6|177796.6|4
1720765800000|2024-07-12 06:30:00|177922.1|177797.1|177922.2|177797.2|177923.9|177798.9|177922.1|177797.1|7
1720765810000|2024-07-12 06:30:10|177921.4|177796.4|177927.6|177802.6|177927.6|177802.6|177921.4|177796.4|10
1720765820000|2024-07-12 06:30:20|177927|177802|177927|177802|177927.1|177802.1|177925.2|177800.2|10
1720765830000|2024-07-12 06:30:30|177926.4|177801.4|177922|177797|177926.4|177801.4|177922|177797|13
1720765840000|2024-07-12 06:30:40|177922.3|177797.3|177925.9|177800.9|177926|177801|177922.2|177797.2|8
1720765850000|2024-07-12 06:30:50|177926|177801|177921.7|177796.7|177926|177801|177921.4|177796.4|7
1720765860000|2024-07-12 06:31:00|177922.2|177797.2|177925|177800|177925.8|177800.8|177922.2|177797.2|8
1720765870000|2024-07-12 06:31:10|177925.9|177800.9|177928.9|177803.9|177928.9|177803.9|177925.9|177800.9|5
1720765880000|2024-07-12 06:31:20|177928.8|177803.8|177925.7|177800.7|177928.8|177803.8|177925.4|177800.4|5
1720765890000|2024-07-12 06:31:30|177925.1|177800.1|177922.2|177797.2|177925.1|177800.1|177922.2|177797.2|4
1720765900000|2024-07-12 06:31:40|177922.3|177797.3|177925.6|177800.6|177925.6|177800.6|177922.3|177797.3|6
1720765910000|2024-07-12 06:31:50|177925.2|177800.2|177921.8|177796.8|177925.5|177800.5|177921.8|177796.8|12
1720765920000|2024-07-12 06:32:00|177921.5|177796.5|177921.6|177796.6|177923.1|177798.1|177921.5|177796.5|3
1720765930000|2024-07-12 06:32:10|177922.3|177797.3|177922.9|177797.9|177923.4|177798.4|177922.3|177797.3|6
1720765940000|2024-07-12 06:32:20|177921.9|177796.9|177921.9|177796.9|177921.9|177796.9|177921.8|177796.8|3
1720765950000|2024-07-12 06:32:30|177922|177797|177926.7|177801.7|177927.4|177802.4|177922|177797|9
1720765960000|2024-07-12 06:32:40|177924.4|177799.4|177923.7|177798.7|177925.8|177800.8|177921.8|177796.8|5
1720765970000|2024-07-12 06:32:50|177923|177798|177923|177798|177923.7|177798.7|177923|177798|5
1720765980000|2024-07-12 06:33:00|177921.4|177796.4|177922.2|177797.2|177922.6|177797.6|177920.2|177795.2|9
1720765990000|2024-07-12 06:33:10|177922.9|177797.9|177926.2|177801.2|177926.2|177801.2|177922.9|177797.9|6
1720766000000|2024-07-12 06:33:20|177925.5|177800.5|177923.4|177798.4|177925.5|177800.5|177923.2|177798.2|6
1720766010000|2024-07-12 06:33:30|177923.2|177798.2|177924.5|177799.5|177924.5|177799.5|177923.2|177798.2|3
1720766020000|2024-07-12 06:33:40|177925.1|177800.1|177900.8|177775.8|177925.1|177800.1|177896.8|177771.8|15
1720766030000|2024-07-12 06:33:50|177901|177776|177900.8|177775.8|177901|177776|177900.8|177775.8|2
1720766040000|2024-07-12 06:34:00|177901|177776|177902.7|177777.7|177903.5|177778.5|177901|177776|6
1720766050000|2024-07-12 06:34:10|177903|177778|177903.2|177778.2|177903.6|177778.6|177902.8|177777.8|5
1720766060000|2024-07-12 06:34:20|177902.2|177777.2|177904.3|177779.3|177904.3|177779.3|177902.2|177777.2|3
1720766070000|2024-07-12 06:34:30|177905.8|177780.8|177940.3|177815.3|177946.5|177821.5|177905.8|177780.8|10
1720766080000|2024-07-12 06:34:40|177938.7|177813.7|177937.4|177812.4|177938.7|177813.7|177937.4|177812.4|5
1720766090000|2024-07-12 06:34:50|177936.7|177811.7|177934.2|177809.2|177936.7|177811.7|177932.2|177807.2|7
1720766100000|2024-07-12 06:35:00|177934.3|177809.3|177934|177809|177934.3|177809.3|177933.4|177808.4|6
1720766110000|2024-07-12 06:35:10|177934.2|177809.2|177934.7|177809.7|177935.2|177810.2|177934.2|177809.2|7
1720766120000|2024-07-12 06:35:20|177933.2|177808.2|177933.7|177808.7|177934.8|177809.8|177933.2|177808.2|6
1720766130000|2024-07-12 06:35:30|177934|177809|177935.2|177810.2|177935.2|177810.2|177934|177809|5
1720766140000|2024-07-12 06:35:40|177936.4|177811.4|177961.3|177836.3|177964|177839|177936.4|177811.4|15
1720766150000|2024-07-12 06:35:50|177961.7|177836.7|177960.7|177835.7|177961.8|177836.8|177959.8|177834.8|16
1720766160000|2024-07-12 06:36:00|177960|177835|177959.5|177834.5|177961|177836|177959.5|177834.5|14
1720766170000|2024-07-12 06:36:10|177959.6|177834.6|177960.7|177835.7|177960.7|177835.7|177959.1|177834.1|7
1720766180000|2024-07-12 06:36:20|177960.8|177835.8|177964.6|177839.6|177964.6|177839.6|177959.1|177834.1|5
1720766190000|2024-07-12 06:36:30|177964|177839|177960.8|177835.8|177964|177839|177960.4|177835.4|6
1720766200000|2024-07-12 06:36:40|177962|177837|177966.2|177841.2|177969.3|177844.3|177962|177837|9
1720766210000|2024-07-12 06:36:50|177966.3|177841.3|177977|177852|177977.2|177852.2|177966.3|177841.3|6
1720766220000|2024-07-12 06:37:00|177976.1|177851.1|177972.7|177847.7|177976.1|177851.1|177972.7|177847.7|5
1720766230000|2024-07-12 06:37:10|177973|177848|177972.8|177847.8|177973|177848|177972.8|177847.8|3
1720766240000|2024-07-12 06:37:20|177969.5|177844.5|177973.7|177848.7|177973.8|177848.8|177969.5|177844.5|4
1720766250000|2024-07-12 06:37:30|177975|177850|177973.2|177848.2|177975|177850|177973.2|177848.2|2
1720766260000|2024-07-12 06:37:40|177974.5|177849.5|177974.6|177849.6|177978.4|177853.4|177974.5|177849.5|5
1720766270000|2024-07-12 06:37:50|177975.2|177850.2|177964|177839|177976|177851|177962.5|177837.5|8
1720766280000|2024-07-12 06:38:00|177964.3|177839.3|177964.8|177839.8|177966|177841|177963.9|177838.9|16
1720766290000|2024-07-12 06:38:10|177970.5|177845.5|177971.8|177846.8|177975.1|177850.1|177970.3|177845.3|11
1720766310000|2024-07-12 06:38:30|177971.1|177846.1|177970.8|177845.8|177971.1|177846.1|177970.1|177845.1|6
1720766320000|2024-07-12 06:38:40|177968.7|177843.7|177964.5|177839.5|177968.7|177843.7|177963.7|177838.7|13
1720766330000|2024-07-12 06:38:50|177963.6|177838.6|177963.3|177838.3|177964.5|177839.5|177963.1|177838.1|15
1720766340000|2024-07-12 06:39:00|177963.6|177838.6|177960.7|177835.7|177964.4|177839.4|177960.6|177835.6|10
1720766350000|2024-07-12 06:39:10|177961.5|177836.5|177960.3|177835.3|177961.5|177836.5|177960.2|177835.2|3
1720766360000|2024-07-12 06:39:20|177960.6|177835.6|177963.9|177838.9|177968.3|177843.3|177960.6|177835.6|8
1720766370000|2024-07-12 06:39:30|177963.8|177838.8|177960|177835|177964.2|177839.2|177960|177835|8
1720766380000|2024-07-12 06:39:40|177960.1|177835.1|177961.5|177836.5|177961.5|177836.5|177960.1|177835.1|4
1720766390000|2024-07-12 06:39:50|177961.4|177836.4|177961.3|177836.3|177961.4|177836.4|177961.2|177836.2|3
1720766400000|2024-07-12 06:40:00|177961.4|177836.4|177966.1|177841.1|177966.1|177841.1|177961.4|177836.4|5
1720766410000|2024-07-12 06:40:10|177965.7|177840.7|177962.8|177837.8|177965.7|177840.7|177962.8|177837.8|10
1720766420000|2024-07-12 06:40:20|177965.3|177840.3|177959.7|177834.7|177965.3|177840.3|177959.7|177834.7|6
1720766430000|2024-07-12 06:40:30|177958.6|177833.6|177957.3|177832.3|177958.6|177833.6|177957.3|177832.3|3
1720766440000|2024-07-12 06:40:40|177957.1|177832.1|177956.9|177831.9|177957.5|177832.5|177950.3|177825.3|15
1720766450000|2024-07-12 06:40:50|177956.1|177831.1|177955.4|177830.4|177956.1|177831.1|177955.1|177830.1|8
1720766460000|2024-07-12 06:41:00|177955.5|177830.5|177958.3|177833.3|177958.3|177833.3|177955.5|177830.5|8
1720766470000|2024-07-12 06:41:10|177957.8|177832.8|177953.9|177828.9|177957.8|177832.8|177953.9|177828.9|4
1720766480000|2024-07-12 06:41:20|177954.2|177829.2|177956.2|177831.2|177956.2|177831.2|177954.2|177829.2|6
1720766490000|2024-07-12 06:41:30|177955.8|177830.8|177956|177831|177956|177831|177955.8|177830.8|3
1720766500000|2024-07-12 06:41:40|177956.2|177831.2|177956.1|177831.1|177956.2|177831.2|177956.1|177831.1|2
1720766510000|2024-07-12 06:41:50|177952.4|177827.4|177964|177839|177964.4|177839.4|177952.4|177827.4|5
1720766520000|2024-07-12 06:42:00|177963.9|177838.9|177963.8|177838.8|177963.9|177838.9|177960.1|177835.1|6
1720766540000|2024-07-12 06:42:20|177963.5|177838.5|177962.9|177837.9|177963.5|177838.5|177962.8|177837.8|3
1720766550000|2024-07-12 06:42:30|177960.5|177835.5|177959.8|177834.8|177960.8|177835.8|177959.3|177834.3|8
1720766560000|2024-07-12 06:42:40|177960.9|177835.9|177958.9|177833.9|177960.9|177835.9|177958.7|177833.7|6
1720766570000|2024-07-12 06:42:50|177959.6|177834.6|177960.8|177835.8|177960.8|177835.8|177959.6|177834.6|4
1720766580000|2024-07-12 06:43:00|177961.3|177836.3|177964.6|177839.6|177964.6|177839.6|177961.3|177836.3|5
1720766590000|2024-07-12 06:43:10|177963.8|177838.8|177995.5|177870.5|177996.1|177871.1|177963.8|177838.8|15
1720766600000|2024-07-12 06:43:20|177996|177871|177996.1|177871.1|177996.7|177871.7|177996|177871|3
1720766610000|2024-07-12 06:43:30|177995.6|177870.6|177997.6|177872.6|177997.6|177872.6|177995.6|177870.6|2
1720766620000|2024-07-12 06:43:40|177996.2|177871.2|177994.5|177869.5|177996.2|177871.2|177993.5|177868.5|5
1720766650000|2024-07-12 06:44:10|177992.9|177867.9|177993.9|177868.9|177995.5|177870.5|177992.4|177867.4|10
1720766660000|2024-07-12 06:44:20|177993.3|177868.3|177993.2|177868.2|177993.8|177868.8|177993.2|177868.2|5
1720766670000|2024-07-12 06:44:30|177992.9|177867.9|177993.3|177868.3|177993.4|177868.4|177992.9|177867.9|3
1720766680000|2024-07-12 06:44:40|177993.2|177868.2|177989.1|177864.1|177993.2|177868.2|177989|177864|5
1720766690000|2024-07-12 06:44:50|177988.4|177863.4|177988|177863|177989.5|177864.5|177988|177863|7
1720766700000|2024-07-12 06:45:00|177990.5|177865.5|177988.5|177863.5|177992|177867|177988.5|177863.5|8
1720766710000|2024-07-12 06:45:10|177986.9|177861.9|177990.3|177865.3|177990.5|177865.5|177986.9|177861.9|6
1720766720000|2024-07-12 06:45:20|177990.2|177865.2|177990.4|177865.4|177990.6|177865.6|177990.2|177865.2|3
1720766730000|2024-07-12 06:45:30|177990.8|177865.8|177989.9|177864.9|177992.7|177867.7|177989.9|177864.9|11
1720766740000|2024-07-12 06:45:40|177987.9|177862.9|177986.7|177861.7|177987.9|177862.9|177986.6|177861.6|3
1720766750000|2024-07-12 06:45:50|177986.5|177861.5|177986.7|177861.7|177986.7|177861.7|177986.5|177861.5|2
1720766760000|2024-07-12 06:46:00|177986.2|177861.2|177987.8|177862.8|177987.9|177862.9|177986.2|177861.2|6
1720766770000|2024-07-12 06:46:10|177988.5|177863.5|177989.5|177864.5|177989.6|177864.6|177988.5|177863.5|4
1720766780000|2024-07-12 06:46:20|177989.3|177864.3|177990.6|177865.6|177990.7|177865.7|177989.3|177864.3|8
1720766790000|2024-07-12 06:46:30|177990|177865|177996.6|177871.6|177996.6|177871.6|177990|177865|4
1720766800000|2024-07-12 06:46:40|177996.2|177871.2|177995.2|177870.2|177996.2|177871.2|177995.2|177870.2|2
1720766810000|2024-07-12 06:46:50|177996|177871|177996.8|177871.8|177996.8|177871.8|177996|177871|2
1720766820000|2024-07-12 06:47:00|177996.1|177871.1|177997|177872|177997|177872|177995.2|177870.2|5
1720766840000|2024-07-12 06:47:20|177996.4|177871.4|177996.6|177871.6|177996.6|177871.6|177994|177869|4
1720766850000|2024-07-12 06:47:30|177995.9|177870.9|177994.5|177869.5|177995.9|177870.9|177993.5|177868.5|8
1720766860000|2024-07-12 06:47:40|177994.4|177869.4|177997.1|177872.1|177997.1|177872.1|177994.4|177869.4|3
1720766890000|2024-07-12 06:48:10|178000.8|177875.8|178000.8|177875.8|178000.8|177875.8|178000.8|177875.8|1
1720766910000|2024-07-12 06:48:30|177999.4|177874.4|177996.8|177871.8|177999.4|177874.4|177992.7|177867.7|6
1720766950000|2024-07-12 06:49:10|177995|177870|178000.8|177875.8|178000.8|177875.8|177995|177870|2
1720766970000|2024-07-12 06:49:30|177996.9|177871.9|177996.9|177871.9|177997.1|177872.1|177996.9|177871.9|3
1720766980000|2024-07-12 06:49:40|177997.7|177872.7|177993.7|177868.7|177997.7|177872.7|177993.7|177868.7|9
1720766990000|2024-07-12 06:49:50|177994.3|177869.3|177996.1|177871.1|177996.1|177871.1|177994.3|177869.3|2
1720767000000|2024-07-12 06:50:00|177995.1|177870.1|177993.7|177868.7|177995.1|177870.1|177993.7|177868.7|3
1720767010000|2024-07-12 06:50:10|177993.6|177868.6|177997|177872|177997.6|177872.6|177993.6|177868.6|8
1720767020000|2024-07-12 06:50:20|177996|177871|177997.2|177872.2|177997.2|177872.2|177995.4|177870.4|6
1720767030000|2024-07-12 06:50:30|177997.9|177872.9|178027.3|177902.3|178031|177906|177997.9|177872.9|7
1720767040000|2024-07-12 06:50:40|178026.8|177901.8|178027.4|177902.4|178027.4|177902.4|178026.8|177901.8|5
1720767050000|2024-07-12 06:50:50|178026.9|177901.9|178027|177902|178027|177902|178026.9|177901.9|2
1720767060000|2024-07-12 06:51:00|178026.6|177901.6|178022.8|177897.8|178026.6|177901.6|178022|177897|5
1720767070000|2024-07-12 06:51:10|178022.9|177897.9|178021.6|177896.6|178023.6|177898.6|177995.9|177870.9|16
1720767080000|2024-07-12 06:51:20|178020.9|177895.9|178021.7|177896.7|178022.1|177897.1|178020.8|177895.8|8
1720767090000|2024-07-12 06:51:30|178021.9|177896.9|178021.9|177896.9|178022.1|177897.1|178021.7|177896.7|7
1720767100000|2024-07-12 06:51:40|178022.7|177897.7|178022.4|177897.4|178023.1|177898.1|178021.1|177896.1|9
1720767110000|2024-07-12 06:51:50|178022.3|177897.3|178022.3|177897.3|178022.3|177897.3|178022.3|177897.3|1
1720767120000|2024-07-12 06:52:00|178022.5|177897.5|178022.6|177897.6|178022.6|177897.6|178022.4|177897.4|6
1720767130000|2024-07-12 06:52:10|178017.9|177892.9|178038.4|177913.4|178038.4|177913.4|178017.9|177892.9|8
1720767140000|2024-07-12 06:52:20|178038|177913|178038|177913|178038|177913|178037.8|177912.8|3
1720767150000|2024-07-12 06:52:30|178038.8|177913.8|178039.7|177914.7|178040.9|177915.9|178038.8|177913.8|6
1720767160000|2024-07-12 06:52:40|178038.9|177913.9|178035.4|177910.4|178050.1|177925.1|178031.3|177906.3|7
1720767170000|2024-07-12 06:52:50|178035.1|177910.1|178034.6|177909.6|178035.1|177910.1|178034.6|177909.6|2
1720767180000|2024-07-12 06:53:00|178034.8|177909.8|178028.2|177903.2|178034.8|177909.8|178024.7|177899.7|10
1720767190000|2024-07-12 06:53:10|178026.2|177901.2|178029|177904|178029|177904|178026.2|177901.2|8
1720767200000|2024-07-12 06:53:20|178029.1|177904.1|178029.2|177904.2|178029.2|177904.2|178029.1|177904.1|2
1720767210000|2024-07-12 06:53:30|178029.9|177904.9|178042.9|177917.9|178043|177918|178029.9|177904.9|10
1720767220000|2024-07-12 06:53:40|178041.2|177916.2|178040.4|177915.4|178043|177918|178038.8|177913.8|12
1720767230000|2024-07-12 06:53:50|178039.6|177914.6|178039.5|177914.5|178039.6|177914.6|178039.4|177914.4|4
1720767240000|2024-07-12 06:54:00|178039.1|177914.1|178048.1|177923.1|178051.6|177926.6|178036.1|177911.1|11
1720767250000|2024-07-12 06:54:10|178046.9|177921.9|178047.1|177922.1|178047.4|177922.4|178045.9|177920.9|9
1720767260000|2024-07-12 06:54:20|178046.9|177921.9|178046.2|177921.2|178047.1|177922.1|178045.2|177920.2|7
1720767270000|2024-07-12 06:54:30|178045.6|177920.6|178039.4|177914.4|178046.3|177921.3|178039.4|177914.4|9
1720767280000|2024-07-12 06:54:40|178039|177914|178039.5|177914.5|178041.6|177916.6|178038.7|177913.7|8
1720767290000|2024-07-12 06:54:50|178039.6|177914.6|178039.8|177914.8|178040.7|177915.7|178039.5|177914.5|5
1720767300000|2024-07-12 06:55:00|178039.2|177914.2|178037.5|177912.5|178039.2|177914.2|178037.4|177912.4|11
1720767310000|2024-07-12 06:55:10|178036.1|177911.1|178036.5|177911.5|178036.5|177911.5|178036.1|177911.1|3
1720767320000|2024-07-12 06:55:20|178037.5|177912.5|178036.2|177911.2|178037.5|177912.5|178035.9|177910.9|7
1720767330000|2024-07-12 06:55:30|178035.2|177910.2|178042.9|177917.9|178048.4|177923.4|178032.8|177907.8|9
1720767340000|2024-07-12 06:55:40|178042.4|177917.4|178018.9|177893.9|178042.4|177917.4|178017.1|177892.1|13
1720767350000|2024-07-12 06:55:50|178018.4|177893.4|178015.5|177890.5|178019.1|177894.1|178015.5|177890.5|13
1720767360000|2024-07-12 06:56:00|178018.2|177893.2|178017.6|177892.6|178018.2|177893.2|178016.2|177891.2|6
1720767370000|2024-07-12 06:56:10|178017.4|177892.4|178017.4|177892.4|178017.4|177892.4|178017.4|177892.4|1
1720767380000|2024-07-12 06:56:20|178018.4|177893.4|178017.5|177892.5|178018.4|177893.4|178017.5|177892.5|2
1720767390000|2024-07-12 06:56:30|178015.1|177890.1|178017.9|177892.9|178017.9|177892.9|178015.1|177890.1|2
1720767400000|2024-07-12 06:56:40|178017.5|177892.5|177964.1|177839.1|178017.5|177892.5|177959.4|177834.4|15
1720767410000|2024-07-12 06:56:50|177961.4|177836.4|177987|177862|178008.1|177883.1|177961.4|177836.4|13
1720767420000|2024-07-12 06:57:00|177985|177860|177986.3|177861.3|177987.7|177862.7|177985|177860|8
1720767430000|2024-07-12 06:57:10|177984|177859|177986.4|177861.4|177986.4|177861.4|177984|177859|4
1720767440000|2024-07-12 06:57:20|177985.5|177860.5|177981.6|177856.6|177985.5|177860.5|177980.1|177855.1|4
1720767450000|2024-07-12 06:57:30|177984.6|177859.6|177984.9|177859.9|177984.9|177859.9|177983.7|177858.7|7
1720767460000|2024-07-12 06:57:40|177984.8|177859.8|177985.1|177860.1|177985.1|177860.1|177984.8|177859.8|3
1720767470000|2024-07-12 06:57:50|177983.2|177858.2|177969.8|177844.8|177983.2|177858.2|177967.2|177842.2|9
1720767480000|2024-07-12 06:58:00|177971.4|177846.4|178015.5|177890.5|178020.6|177895.6|177971.4|177846.4|20
1720767490000|2024-07-12 06:58:10|178016.2|177891.2|178017.3|177892.3|178017.7|177892.7|178013.7|177888.7|15
1720767500000|2024-07-12 06:58:20|178017.1|177892.1|178018.9|177893.9|178021.2|177896.2|178017.1|177892.1|17
1720767510000|2024-07-12 06:58:30|178019.9|177894.9|178084.8|177959.8|178096|177971|178018.7|177893.7|16
1720767520000|2024-07-12 06:58:40|178081.3|177956.3|178088.4|177963.4|178088.4|177963.4|178081.3|177956.3|7
1720767530000|2024-07-12 06:58:50|178089.3|177964.3|178092.8|177967.8|178102.1|177977.1|178089.3|177964.3|14
1720767540000|2024-07-12 06:59:00|178096|177971|178099.2|177974.2|178099.2|177974.2|178096|177971|2
1720767560000|2024-07-12 06:59:20|178099.5|177974.5|178113.4|177988.4|178114.1|177989.1|178099.5|177974.5|8
1720767570000|2024-07-12 06:59:30|178112.5|177987.5|178105|177980|178112.5|177987.5|178101|177976|25
1720767580000|2024-07-12 06:59:40|178104.9|177979.9|178103.9|177978.9|178106.7|177981.7|178103.2|177978.2|20
1720767590000|2024-07-12 06:59:50|178104|177979|178104.2|177979.2|178107.3|177982.3|178103.1|177978.1|14
1720767600000|2024-07-12 07:00:00|178104.8|177979.8|178079.1|177954.1|178104.8|177979.8|178079.1|177954.1|26
1720767610000|2024-07-12 07:00:10|178080.8|177955.8|178054|177929|178080.8|177955.8|178048.4|177923.4|14
1720767620000|2024-07-12 07:00:20|178051.6|177926.6|178053.6|177928.6|178056.8|177931.8|178051.1|177926.1|27
1720767630000|2024-07-12 07:00:30|178056.9|177931.9|178054.2|177929.2|178057|177932|178050.6|177925.6|23
1720767640000|2024-07-12 07:00:40|178054.6|177929.6|178054.7|177929.7|178060.2|177935.2|178054|177929|17
1720767650000|2024-07-12 07:00:50|178052.3|177927.3|178055|177930|178055.2|177930.2|178052.3|177927.3|9
1720767660000|2024-07-12 07:01:00|178054.8|177929.8|178055.2|177930.2|178056.1|177931.1|178052.9|177927.9|15
1720767670000|2024-07-12 07:01:10|178055.1|177930.1|178048.7|177923.7|178055.4|177930.4|178048.7|177923.7|12
1720767680000|2024-07-12 07:01:20|178046.5|177921.5|178050.2|177925.2|178050.2|177925.2|178046.5|177921.5|15
1720767690000|2024-07-12 07:01:30|178049.8|177924.8|178051.4|177926.4|178052.6|177927.6|178049.8|177924.8|8
1720767700000|2024-07-12 07:01:40|178050.6|177925.6|178054.2|177929.2|178054.2|177929.2|178047.8|177922.8|19
1720767710000|2024-07-12 07:01:50|178054.9|177929.9|178054.6|177929.6|178055.2|177930.2|178054.1|177929.1|5
1720767720000|2024-07-12 07:02:00|178055.2|177930.2|178055|177930|178055.2|177930.2|178054.8|177929.8|5
1720767730000|2024-07-12 07:02:10|178054.8|177929.8|178056.1|177931.1|178056.1|177931.1|178054.3|177929.3|11
1720767740000|2024-07-12 07:02:20|178055.8|177930.8|178052.1|177927.1|178055.8|177930.8|178049.1|177924.1|9
1720767750000|2024-07-12 07:02:30|178050.8|177925.8|178050.5|177925.5|178050.8|177925.8|178049.6|177924.6|4
1720767760000|2024-07-12 07:02:40|178050.8|177925.8|178048.6|177923.6|178050.8|177925.8|178048.6|177923.6|4
1720767770000|2024-07-12 07:02:50|178048|177923|178046.1|177921.1|178048|177923|178043.6|177918.6|10
1720767780000|2024-07-12 07:03:00|178045.6|177920.6|178056.9|177931.9|178058.9|177933.9|178045.6|177920.6|18
1720767790000|2024-07-12 07:03:10|178057.3|177932.3|178086.4|177961.4|178086.4|177961.4|178057.3|177932.3|13
1720767800000|2024-07-12 07:03:20|178084.7|177959.7|178065.6|177940.6|178084.7|177959.7|178062.8|177937.8|20
1720767810000|2024-07-12 07:03:30|178065.4|177940.4|178064.9|177939.9|178065.5|177940.5|178064.9|177939.9|4
1720767820000|2024-07-12 07:03:40|178061.8|177936.8|178048|177923|178061.8|177936.8|178044|177919|16
1720767830000|2024-07-12 07:03:50|178047.9|177922.9|178054.8|177929.8|178055.4|177930.4|178047.8|177922.8|15
1720767840000|2024-07-12 07:04:00|178052.7|177927.7|178052.5|177927.5|178052.7|177927.7|178050.5|177925.5|9
1720767850000|2024-07-12 07:04:10|178056.9|177931.9|178051.2|177926.2|178057.4|177932.4|178050.3|177925.3|21
1720767860000|2024-07-12 07:04:20|178050.9|177925.9|178018.4|177893.4|178052.8|177927.8|178013.6|177888.6|20
1720767870000|2024-07-12 07:04:30|178017.1|177892.1|178020.4|177895.4|178022|177897|178015.4|177890.4|12
1720767880000|2024-07-12 07:04:40|178021.1|177896.1|178024.6|177899.6|178024.6|177899.6|178016.8|177891.8|19
1720767890000|2024-07-12 07:04:50|178024.4|177899.4|178018.6|177893.6|178024.4|177899.4|178016.7|177891.7|16
1720767900000|2024-07-12 07:05:00|178018.9|177893.9|178019.9|177894.9|178019.9|177894.9|178018.3|177893.3|10
1720767910000|2024-07-12 07:05:10|178023.5|177898.5|178016.9|177891.9|178025|177900|178016.9|177891.9|15
1720767920000|2024-07-12 07:05:20|178015.5|177890.5|178019.5|177894.5|178022|177897|178013.3|177888.3|21
1720767930000|2024-07-12 07:05:30|178019.7|177894.7|178016.8|177891.8|178019.7|177894.7|178016.8|177891.8|11
1720767940000|2024-07-12 07:05:40|178015.8|177890.8|178021|177896|178021|177896|178015.7|177890.7|12
1720767950000|2024-07-12 07:05:50|178020.5|177895.5|177987|177862|178020.5|177895.5|177987|177862|14
1720767960000|2024-07-12 07:06:00|177988|177863|177988.1|177863.1|177992.3|177867.3|177986.9|177861.9|16
1720767970000|2024-07-12 07:06:10|177987.8|177862.8|177985.5|177860.5|177988.1|177863.1|177983.4|177858.4|13
1720767980000|2024-07-12 07:06:20|177986|177861|177998|177873|178005.3|177880.3|177982.4|177857.4|13
1720767990000|2024-07-12 07:06:30|177997.7|177872.7|177998|177873|177998.4|177873.4|177997.7|177872.7|5
1720768000000|2024-07-12 07:06:40|177998.1|177873.1|177995.2|177870.2|178001.7|177876.7|177995.2|177870.2|16
1720768010000|2024-07-12 07:06:50|177993.7|177868.7|177990.1|177865.1|177993.7|177868.7|177989|177864|11
1720768020000|2024-07-12 07:07:00|177990.8|177865.8|178008.5|177883.5|178015.7|177890.7|177990.8|177865.8|18
1720768030000|2024-07-12 07:07:10|178008.2|177883.2|178006.8|177881.8|178021.8|177896.8|178005.8|177880.8|15
1720768040000|2024-07-12 07:07:20|178007.1|177882.1|178009.5|177884.5|178010|177885|178006.6|177881.6|17
1720768050000|2024-07-12 07:07:30|178008.4|177883.4|177986.9|177861.9|178008.4|177883.4|177984.8|177859.8|23
1720768060000|2024-07-12 07:07:40|177987.2|177862.2|177985.9|177860.9|177987.2|177862.2|177985.8|177860.8|9
1720768070000|2024-07-12 07:07:50|177986|177861|177991.4|177866.4|177997.8|177872.8|177985.9|177860.9|17
1720768080000|2024-07-12 07:08:00|177991.5|177866.5|177990.2|177865.2|177992.9|177867.9|177989.4|177864.4|19
1720768090000|2024-07-12 07:08:10|177990.6|177865.6|177995.9|177870.9|177996.8|177871.8|177985.5|177860.5|11
1720768100000|2024-07-12 07:08:20|177994.9|177869.9|177989.5|177864.5|177994.9|177869.9|177986.9|177861.9|15
1720768110000|2024-07-12 07:08:30|177990.9|177865.9|177999.4|177874.4|178000.2|177875.2|177988.9|177863.9|18
1720768120000|2024-07-12 07:08:40|177999.2|177874.2|177986.6|177861.6|177999.2|177874.2|177986.4|177861.4|8
1720768130000|2024-07-12 07:08:50|177986.2|177861.2|177985.8|177860.8|177986.5|177861.5|177985.5|177860.5|6
1720768140000|2024-07-12 07:09:00|177985.9|177860.9|177986.3|177861.3|177986.3|177861.3|177985.9|177860.9|3
1720768150000|2024-07-12 07:09:10|177982.7|177857.7|177983.2|177858.2|177984.2|177859.2|177981.9|177856.9|6
1720768160000|2024-07-12 07:09:20|177983.3|177858.3|177982.8|177857.8|177984.7|177859.7|177982.7|177857.7|19
1720768170000|2024-07-12 07:09:30|177984.3|177859.3|177986.3|177861.3|177986.3|177861.3|177982.5|177857.5|16
1720768180000|2024-07-12 07:09:40|177985.8|177860.8|177988.5|177863.5|177988.5|177863.5|177985.8|177860.8|9
1720768190000|2024-07-12 07:09:50|177988.1|177863.1|177987.5|177862.5|177988.1|177863.1|177987.2|177862.2|6
1720768200000|2024-07-12 07:10:00|177987.6|177862.6|178011.5|177886.5|178015.4|177890.4|177986.7|177861.7|21
1720768210000|2024-07-12 07:10:10|178011.6|177886.6|178013.1|177888.1|178013.5|177888.5|178011.6|177886.6|14
1720768220000|2024-07-12 07:10:20|178013.3|177888.3|178016.6|177891.6|178017|177892|178013.3|177888.3|16
1720768230000|2024-07-12 07:10:30|178016.8|177891.8|178016.1|177891.1|178016.9|177891.9|178015.9|177890.9|10
1720768240000|2024-07-12 07:10:40|178016.4|177891.4|178016.7|177891.7|178017|177892|178016.3|177891.3|18
1720768250000|2024-07-12 07:10:50|178016.5|177891.5|178017.7|177892.7|178019.8|177894.8|178016.5|177891.5|14
1720768260000|2024-07-12 07:11:00|178019.5|177894.5|178024.3|177899.3|178026.4|177901.4|178019.5|177894.5|18
1720768270000|2024-07-12 07:11:10|178024.1|177899.1|178029.3|177904.3|178029.3|177904.3|178023.5|177898.5|15
1720768280000|2024-07-12 07:11:20|178030.2|177905.2|178049.6|177924.6|178049.7|177924.7|178030.2|177905.2|18
1720768290000|2024-07-12 07:11:30|178049.5|177924.5|178045.9|177920.9|178049.5|177924.5|178045.7|177920.7|13
1720768300000|2024-07-12 07:11:40|178046.3|177921.3|178046.2|177921.2|178050.1|177925.1|178045.6|177920.6|7
1720768310000|2024-07-12 07:11:50|178045.6|177920.6|178044.6|177919.6|178045.6|177920.6|178039.2|177914.2|13
1720768320000|2024-07-12 07:12:00|178045|177920|178042.6|177917.6|178045.2|177920.2|178042.6|177917.6|11
1720768330000|2024-07-12 07:12:10|178042.2|177917.2|178044|177919|178044|177919|178042.2|177917.2|11
1720768340000|2024-07-12 07:12:20|178044.2|177919.2|178044|177919|178044.3|177919.3|178042.1|177917.1|8
1720768350000|2024-07-12 07:12:30|178042.3|177917.3|178043.8|177918.8|178043.9|177918.9|178041.7|177916.7|17
1720768360000|2024-07-12 07:12:40|178044.2|177919.2|178041.8|177916.8|178044.2|177919.2|178041.8|177916.8|2
1720768370000|2024-07-12 07:12:50|178041.5|177916.5|178029.7|177904.7|178041.5|177916.5|178022.8|177897.8|18
1720768380000|2024-07-12 07:13:00|178028.6|177903.6|178027.2|177902.2|178029.6|177904.6|178026.5|177901.5|12
1720768390000|2024-07-12 07:13:10|178027.3|177902.3|178038.3|177913.3|178043|177918|178027.3|177902.3|26
1720768400000|2024-07-12 07:13:20|178039.4|177914.4|178037.7|177912.7|178039.4|177914.4|178037.5|177912.5|6
1720768410000|2024-07-12 07:13:30|178037.5|177912.5|178033.9|177908.9|178037.5|177912.5|178033.6|177908.6|6
1720768420000|2024-07-12 07:13:40|178033|177908|178029.9|177904.9|178033|177908|178027.1|177902.1|8
1720768430000|2024-07-12 07:13:50|178029.6|177904.6|178030.3|177905.3|178030.3|177905.3|178026.1|177901.1|12
1720768440000|2024-07-12 07:14:00|178030.4|177905.4|178030.1|177905.1|178030.5|177905.5|178030.1|177905.1|6
1720768450000|2024-07-12 07:14:10|178028.2|177903.2|178030.1|177905.1|178030.8|177905.8|178028|177903|12
1720768460000|2024-07-12 07:14:20|178029.2|177904.2|178034.2|177909.2|178038.2|177913.2|178029.2|177904.2|19
1720768470000|2024-07-12 07:14:30|178034|177909|178034.1|177909.1|178034.8|177909.8|178033.9|177908.9|5
1720768480000|2024-07-12 07:14:40|178035.3|177910.3|178024|177899|178037.8|177912.8|178020.9|177895.9|18
1720768490000|2024-07-12 07:14:50|178022.5|177897.5|178025.5|177900.5|178025.7|177900.7|178022.5|177897.5|10
1720768500000|2024-07-12 07:15:00|178025.6|177900.6|178040.1|177915.1|178044.1|177919.1|178025.6|177900.6|18
1720768510000|2024-07-12 07:15:10|178039.7|177914.7|178036.8|177911.8|178040.7|177915.7|178036.8|177911.8|12
1720768520000|2024-07-12 07:15:20|178037.6|177912.6|178040.7|177915.7|178040.8|177915.8|178037.6|177912.6|16
1720768530000|2024-07-12 07:15:30|178040.4|177915.4|178040.9|177915.9|178040.9|177915.9|178040.2|177915.2|11
1720768540000|2024-07-12 07:15:40|178042.1|177917.1|178024.7|177899.7|178042.1|177917.1|178021.3|177896.3|15
1720768550000|2024-07-12 07:15:50|178024.6|177899.6|178029|177904|178029|177904|178024.4|177899.4|10
1720768560000|2024-07-12 07:16:00|178027.5|177902.5|178028.3|177903.3|178029.8|177904.8|178027.3|177902.3|16
1720768570000|2024-07-12 07:16:10|178028.6|177903.6|178025.9|177900.9|178028.6|177903.6|178024.5|177899.5|8
1720768580000|2024-07-12 07:16:20|178026|177901|178020.4|177895.4|178026|177901|178019.5|177894.5|9
1720768590000|2024-07-12 07:16:30|178020.6|177895.6|178027.3|177902.3|178027.4|177902.4|178020.6|177895.6|12
1720768600000|2024-07-12 07:16:40|178025.2|177900.2|178025.1|177900.1|178025.7|177900.7|178024.9|177899.9|5
1720768610000|2024-07-12 07:16:50|178024.8|177899.8|178019.7|177894.7|178024.8|177899.8|178016.9|177891.9|17
1720768620000|2024-07-12 07:17:00|178020.2|177895.2|178022.4|177897.4|178022.6|177897.6|178020.2|177895.2|14
1720768630000|2024-07-12 07:17:10|178022.6|177897.6|178022.3|177897.3|178022.6|177897.6|178021.9|177896.9|18
1720768640000|2024-07-12 07:17:20|178022.1|177897.1|177998.7|177873.7|178022.4|177897.4|177998.7|177873.7|15
1720768650000|2024-07-12 07:17:30|177999.2|177874.2|177996|177871|177999.2|177874.2|177991.4|177866.4|11
1720768660000|2024-07-12 07:17:40|177996.1|177871.1|178001|177876|178001|177876|177995.1|177870.1|8
1720768670000|2024-07-12 07:17:50|178018.1|177893.1|178015.7|177890.7|178018.1|177893.1|178015|177890|12
1720768680000|2024-07-12 07:18:00|178016.7|177891.7|178014|177889|178017.3|177892.3|178012.8|177887.8|13
1720768690000|2024-07-12 07:18:10|178008|177883|178009.7|177884.7|178010.6|177885.6|178008|177883|17
1720768700000|2024-07-12 07:18:20|178008.3|177883.3|178006.2|177881.2|178009.9|177884.9|178006|177881|10
1720768710000|2024-07-12 07:18:30|178006.5|177881.5|178005.6|177880.6|178006.5|177881.5|178005.6|177880.6|11
1720768720000|2024-07-12 07:18:40|178003.9|177878.9|178010.5|177885.5|178010.7|177885.7|178003.9|177878.9|14
1720768730000|2024-07-12 07:18:50|178010.6|177885.6|178008.4|177883.4|178010.6|177885.6|178008.4|177883.4|9
1720768740000|2024-07-12 07:19:00|178008.7|177883.7|178007.5|177882.5|178010.1|177885.1|178006.7|177881.7|15
1720768750000|2024-07-12 07:19:10|178006.4|177881.4|177996.6|177871.6|178006.4|177881.4|177995.3|177870.3|15
1720768760000|2024-07-12 07:19:20|177996.3|177871.3|177996.4|177871.4|177996.5|177871.5|177995.9|177870.9|11
1720768770000|2024-07-12 07:19:30|177996.5|177871.5|177996.4|177871.4|177997.5|177872.5|177996.2|177871.2|6
1720768780000|2024-07-12 07:19:40|177996.2|177871.2|177995.1|177870.1|177996.5|177871.5|177994.7|177869.7|6
1720768790000|2024-07-12 07:19:50|177996|177871|177993.4|177868.4|177996.4|177871.4|177988|177863|15
1720768800000|2024-07-12 07:20:00|177992.2|177867.2|177992.4|177867.4|177993.8|177868.8|177987.9|177862.9|10
1720768810000|2024-07-12 07:20:10|177992.2|177867.2|177990.7|177865.7|177992.2|177867.2|177990.6|177865.6|10
1720768820000|2024-07-12 07:20:20|177990.8|177865.8|177991|177866|177991|177866|177990.5|177865.5|10
1720768830000|2024-07-12 07:20:30|177991.6|177866.6|177909.3|177784.3|177992.8|177867.8|177905.3|177780.3|20
1720768840000|2024-07-12 07:20:40|177909|177784|177905.8|177780.8|177909|177784|177902.8|177777.8|18
1720768850000|2024-07-12 07:20:50|177905.9|177780.9|177910.4|177785.4|177910.4|177785.4|177905.8|177780.8|11
1720768860000|2024-07-12 07:21:00|177915.3|177790.3|177917.1|177792.1|177917.1|177792.1|177915.3|177790.3|7
1720768870000|2024-07-12 07:21:10|177924.4|177799.4|177918|177793|177927.4|177802.4|177918|177793|17
1720768880000|2024-07-12 07:21:20|177918.2|177793.2|177918.9|177793.9|177927|177802|177918.2|177793.2|14
1720768890000|2024-07-12 07:21:30|177918.8|177793.8|177918.9|177793.9|177919.2|177794.2|177918.6|177793.6|7
1720768900000|2024-07-12 07:21:40|177919.1|177794.1|177918.7|177793.7|177924.6|177799.6|177918.3|177793.3|13
1720768910000|2024-07-12 07:21:50|177918.8|177793.8|177919.4|177794.4|177919.6|177794.6|177918.8|177793.8|3
1720768920000|2024-07-12 07:22:00|177919.6|177794.6|177918.7|177793.7|177925.2|177800.2|177918.7|177793.7|12
1720768930000|2024-07-12 07:22:10|177920.9|177795.9|177922.1|177797.1|177923.6|177798.6|177920.8|177795.8|9
1720768940000|2024-07-12 07:22:20|177924.4|177799.4|177955.5|177830.5|177955.6|177830.6|177924.4|177799.4|8
1720768950000|2024-07-12 07:22:30|177955.7|177830.7|177950|177825|177955.7|177830.7|177947.3|177822.3|20
1720768960000|2024-07-12 07:22:40|177950.2|177825.2|177942.2|177817.2|177950.2|177825.2|177940.1|177815.1|23
1720768970000|2024-07-12 07:22:50|177943.3|177818.3|177943.5|177818.5|177945.1|177820.1|177943.3|177818.3|11
1720768980000|2024-07-12 07:23:00|177943.2|177818.2|177942.3|177817.3|177944.8|177819.8|177942.3|177817.3|9
1720768990000|2024-07-12 07:23:10|177941.7|177816.7|177939.5|177814.5|177941.7|177816.7|177939.2|177814.2|10
1720769000000|2024-07-12 07:23:20|177939.4|177814.4|177940.2|177815.2|177943.7|177818.7|177939.4|177814.4|17
1720769010000|2024-07-12 07:23:30|177939.7|177814.7|177924.9|177799.9|177940.6|177815.6|177924.9|177799.9|11
1720769020000|2024-07-12 07:23:40|177924.6|177799.6|177924.4|177799.4|177928.2|177803.2|177924.4|177799.4|14
1720769030000|2024-07-12 07:23:50|177924.6|177799.6|177921.6|177796.6|177925.8|177800.8|177921.3|177796.3|12
1720769040000|2024-07-12 07:24:00|177921.9|177796.9|177921.7|177796.7|177921.9|177796.9|177921.7|177796.7|4
1720769050000|2024-07-12 07:24:10|177921.9|177796.9|177928.4|177803.4|177928.4|177803.4|177921.3|177796.3|14
1720769060000|2024-07-12 07:24:20|177929.1|177804.1|177929.9|177804.9|177930.2|177805.2|177929.1|177804.1|9
1720769070000|2024-07-12 07:24:30|177930.1|177805.1|177930|177805|177930.1|177805.1|177929.8|177804.8|5
1720769080000|2024-07-12 07:24:40|177929.8|177804.8|177919.4|177794.4|177929.8|177804.8|177918.4|177793.4|8
1720769090000|2024-07-12 07:24:50|177919.3|177794.3|177919.9|177794.9|177919.9|177794.9|177919.3|177794.3|6
1720769100000|2024-07-12 07:25:00|177920|177795|177901.2|177776.2|177920|177795|177899.2|177774.2|11
1720769110000|2024-07-12 07:25:10|177901.5|177776.5|177839.3|177714.3|177901.5|177776.5|177839.3|177714.3|13
1720769120000|2024-07-12 07:25:20|177837.3|177712.3|177850.7|177725.7|177851.8|177726.8|177832.3|177707.3|18
1720769130000|2024-07-12 07:25:30|177850.8|177725.8|177829.8|177704.8|177851.6|177726.6|177819|177694|26
1720769140000|2024-07-12 07:25:40|177830.1|177705.1|177830.2|177705.2|177830.2|177705.2|177829.5|177704.5|11
1720769150000|2024-07-12 07:25:50|177829.9|177704.9|177830.1|177705.1|177830.1|177705.1|177829.6|177704.6|12
1720769160000|2024-07-12 07:26:00|177832.3|177707.3|177844.4|177719.4|177846.9|177721.9|177832.3|177707.3|21
1720769170000|2024-07-12 07:26:10|177843.9|177718.9|177841.4|177716.4|177844.5|177719.5|177841.2|177716.2|13
1720769180000|2024-07-12 07:26:20|177843.3|177718.3|177838.4|177713.4|177844.9|177719.9|177838.2|177713.2|21
1720769190000|2024-07-12 07:26:30|177836.7|177711.7|177839.6|177714.6|177843.8|177718.8|177836.6|177711.6|14
1720769200000|2024-07-12 07:26:40|177839.4|177714.4|177840.9|177715.9|177843.3|177718.3|177838.9|177713.9|16
1720769210000|2024-07-12 07:26:50|177844.6|177719.6|177839.6|177714.6|177845.4|177720.4|177835.1|177710.1|13
1720769220000|2024-07-12 07:27:00|177841.1|177716.1|177835.8|177710.8|177841.6|177716.6|177835.4|177710.4|15
1720769230000|2024-07-12 07:27:10|177836.7|177711.7|177841.1|177716.1|177842.7|177717.7|177836.5|177711.5|13
1720769240000|2024-07-12 07:27:20|177841.6|177716.6|177841.4|177716.4|177842.9|177717.9|177838.9|177713.9|14
1720769250000|2024-07-12 07:27:30|177842.7|177717.7|177836.9|177711.9|177849.1|177724.1|177824.6|177699.6|17
1720769260000|2024-07-12 07:27:40|177837.6|177712.6|177847|177722|177847|177722|177836.8|177711.8|14
1720769270000|2024-07-12 07:27:50|177847.1|177722.1|177843|177718|177847.1|177722.1|177842.7|177717.7|13
1720769280000|2024-07-12 07:28:00|177842.7|177717.7|177844.9|177719.9|177846|177721|177842|177717|12
1720769290000|2024-07-12 07:28:10|177844.6|177719.6|177843.7|177718.7|177846.1|177721.1|177843.7|177718.7|17
1720769300000|2024-07-12 07:28:20|177846.8|177721.8|177844.9|177719.9|177848.2|177723.2|177840.7|177715.7|16
1720769310000|2024-07-12 07:28:30|177846.6|177721.6|177843.8|177718.8|177850.2|177725.2|177842.1|177717.1|16
1720769320000|2024-07-12 07:28:40|177844.9|177719.9|177844.8|177719.8|177846|177721|177842.3|177717.3|19
1720769330000|2024-07-12 07:28:50|177845.8|177720.8|177852.2|177727.2|177855|177730|177845.8|177720.8|15
1720769340000|2024-07-12 07:29:00|177852.4|177727.4|177855.2|177730.2|177856.2|177731.2|177851.3|177726.3|12
1720769350000|2024-07-12 07:29:10|177855.3|177730.3|177857.3|177732.3|177858.8|177733.8|177855.3|177730.3|5
1720769360000|2024-07-12 07:29:20|177857.4|177732.4|177858.1|177733.1|177860.2|177735.2|177854.6|177729.6|13
1720769370000|2024-07-12 07:29:30|177858.4|177733.4|177851.3|177726.3|177862.6|177737.6|177851.3|177726.3|12
1720769380000|2024-07-12 07:29:40|177851.6|177726.6|177855.8|177730.8|177859.2|177734.2|177851.6|177726.6|16
1720769390000|2024-07-12 07:29:50|177854.2|177729.2|177851.4|177726.4|177859.2|177734.2|177843.8|177718.8|22
1720769400000|2024-07-12 07:30:00|177851.6|177726.6|177851.6|177726.6|177858.7|177733.7|177849.7|177724.7|27
1720769410000|2024-07-12 07:30:10|177849.4|177724.4|177833.6|177708.6|177850.1|177725.1|177833.4|177708.4|16
1720769420000|2024-07-12 07:30:20|177833.7|177708.7|177833.3|177708.3|177833.7|177708.7|177833.3|177708.3|6
1720769430000|2024-07-12 07:30:30|177832.7|177707.7|177816.1|177691.1|177832.7|177707.7|177813.6|177688.6|18
1720769440000|2024-07-12 07:30:40|177816.3|177691.3|177815.2|177690.2|177817.3|177692.3|177814.8|177689.8|9
1720769450000|2024-07-12 07:30:50|177815|177690|177814.7|177689.7|177818|177693|177814.7|177689.7|15
1720769460000|2024-07-12 07:31:00|177820.3|177695.3|177821.9|177696.9|177823.4|177698.4|177820.3|177695.3|10
1720769470000|2024-07-12 07:31:10|177822.2|177697.2|177828.5|177703.5|177840.4|177715.4|177822.2|177697.2|12
1720769480000|2024-07-12 07:31:20|177828.7|177703.7|177828.9|177703.9|177829.5|177704.5|177828.7|177703.7|10
1720769490000|2024-07-12 07:31:30|177828.6|177703.6|177836|177711|177836.5|177711.5|177827.8|177702.8|12
1720769500000|2024-07-12 07:31:40|177835.3|177710.3|177833.6|177708.6|177835.3|177710.3|177833.6|177708.6|12
1720769510000|2024-07-12 07:31:50|177833.7|177708.7|177834.1|177709.1|177834.1|177709.1|177824|177699|17
1720769520000|2024-07-12 07:32:00|177834.2|177709.2|177844.4|177719.4|177844.6|177719.6|177834.1|177709.1|15
1720769530000|2024-07-12 07:32:10|177844.3|177719.3|177844.3|177719.3|177845|177720|177841.9|177716.9|10
1720769540000|2024-07-12 07:32:20|177844.2|177719.2|177845.8|177720.8|177845.8|177720.8|177844.1|177719.1|3
1720769550000|2024-07-12 07:32:30|177842.9|177717.9|177843.1|177718.1|177845.3|177720.3|177842.3|177717.3|16
1720769560000|2024-07-12 07:32:40|177843.5|177718.5|177843.9|177718.9|177845.6|177720.6|177843|177718|13
1720769570000|2024-07-12 07:32:50|177845.2|177720.2|177842.7|177717.7|177845.6|177720.6|177842.7|177717.7|8
1720769580000|2024-07-12 07:33:00|177842.6|177717.6|177842.8|177717.8|177846.9|177721.9|177842.2|177717.2|19
1720769590000|2024-07-12 07:33:10|177842.4|177717.4|177843.2|177718.2|177844.5|177719.5|177841.8|177716.8|19
1720769600000|2024-07-12 07:33:20|177843.5|177718.5|177843.6|177718.6|177844.1|177719.1|177840.7|177715.7|20
1720769610000|2024-07-12 07:33:30|177843.5|177718.5|177842.4|177717.4|177843.5|177718.5|177841.9|177716.9|21
1720769620000|2024-07-12 07:33:40|177842.3|177717.3|177834.3|177709.3|177843|177718|177834.3|177709.3|11
1720769630000|2024-07-12 07:33:50|177833.6|177708.6|177826.6|177701.6|177834.4|177709.4|177813.9|177688.9|22
1720769640000|2024-07-12 07:34:00|177825.1|177700.1|177825|177700|177833.6|177708.6|177822.4|177697.4|16
1720769650000|2024-07-12 07:34:10|177824.8|177699.8|177829|177704|177829.1|177704.1|177824.8|177699.8|12
1720769660000|2024-07-12 07:34:20|177829.3|177704.3|177829.4|177704.4|177829.6|177704.6|177829.3|177704.3|3
1720769670000|2024-07-12 07:34:30|177829.5|177704.5|177829.3|177704.3|177830.1|177705.1|177828.5|177703.5|10
1720769680000|2024-07-12 07:34:40|177828.5|177703.5|177824.3|177699.3|177829.6|177704.6|177820.9|177695.9|11
1720769690000|2024-07-12 07:34:50|177824.4|177699.4|177825.2|177700.2|177826.2|177701.2|177824|177699|10
1720769700000|2024-07-12 07:35:00|177825.4|177700.4|177827|177702|177834.7|177709.7|177823.3|177698.3|20
1720769710000|2024-07-12 07:35:10|177827.8|177702.8|177828.4|177703.4|177828.4|177703.4|177827.4|177702.4|8
1720769720000|2024-07-12 07:35:20|177830.3|177705.3|177824|177699|177830.3|177705.3|177823.5|177698.5|19
1720769730000|2024-07-12 07:35:30|177823.3|177698.3|177811.5|177686.5|177824.2|177699.2|177811.2|177686.2|26
1720769740000|2024-07-12 07:35:40|177810.7|177685.7|177812.7|177687.7|177816|177691|177808.7|177683.7|16
1720769750000|2024-07-12 07:35:50|177812.6|177687.6|177808.3|177683.3|177812.6|177687.6|177808.2|177683.2|17
1720769760000|2024-07-12 07:36:00|177784.9|177659.9|177795.3|177670.3|177797.3|177672.3|177784.9|177659.9|15
1720769770000|2024-07-12 07:36:10|177795.6|177670.6|177792.9|177667.9|177795.6|177670.6|177792.6|177667.6|8
1720769780000|2024-07-12 07:36:20|177793|177668|177794.5|177669.5|177794.5|177669.5|177792.9|177667.9|8
1720769790000|2024-07-12 07:36:30|177793.4|177668.4|177788.8|177663.8|177793.4|177668.4|177788.8|177663.8|6
1720769800000|2024-07-12 07:36:40|177789.8|177664.8|177795.6|177670.6|177795.6|177670.6|177789.8|177664.8|10
1720769810000|2024-07-12 07:36:50|177795.8|177670.8|177797.4|177672.4|177797.4|177672.4|177794.5|177669.5|5
1720769820000|2024-07-12 07:37:00|177795.8|177670.8|177793.2|177668.2|177795.8|177670.8|177792.4|177667.4|10
1720769830000|2024-07-12 07:37:10|177793|177668|177790.9|177665.9|177793.1|177668.1|177790.9|177665.9|5
1720769840000|2024-07-12 07:37:20|177791.1|177666.1|177789|177664|177792.8|177667.8|177784.9|177659.9|9
1720769850000|2024-07-12 07:37:30|177789.2|177664.2|177778.7|177653.7|177796.1|177671.1|177778.7|177653.7|16
1720769860000|2024-07-12 07:37:40|177777.2|177652.2|177770.6|177645.6|177777.2|177652.2|177766.2|177641.2|6
1720769870000|2024-07-12 07:37:50|177770.5|177645.5|177781.2|177656.2|177785.6|177660.6|177770.5|177645.5|9
1720769880000|2024-07-12 07:38:00|177780.8|177655.8|177817.9|177692.9|177821.3|177696.3|177780.8|177655.8|14
1720769890000|2024-07-12 07:38:10|177818.2|177693.2|177816|177691|177818.8|177693.8|177814.9|177689.9|15
1720769900000|2024-07-12 07:38:20|177815.9|177690.9|177818.3|177693.3|177818.4|177693.4|177815.9|177690.9|9
1720769910000|2024-07-12 07:38:30|177818.7|177693.7|177820.6|177695.6|177822.8|177697.8|177818.7|177693.7|9
1720769920000|2024-07-12 07:38:40|177820.8|177695.8|177824.3|177699.3|177824.4|177699.4|177820.6|177695.6|13
1720769930000|2024-07-12 07:38:50|177824.2|177699.2|177814.7|177689.7|177824.2|177699.2|177812.5|177687.5|12
1720769940000|2024-07-12 07:39:00|177816|177691|177810.6|177685.6|177819.3|177694.3|177810.6|177685.6|12
1720769950000|2024-07-12 07:39:10|177810.3|177685.3|177816.5|177691.5|177816.9|177691.9|177810.1|177685.1|12
1720769960000|2024-07-12 07:39:20|177816.8|177691.8|177815.9|177690.9|177816.8|177691.8|177815.9|177690.9|3
1720769970000|2024-07-12 07:39:30|177815.8|177690.8|177810.5|177685.5|177815.8|177690.8|177810.3|177685.3|13
1720769980000|2024-07-12 07:39:40|177810.4|177685.4|177810.4|177685.4|177810.7|177685.7|177810.3|177685.3|4
1720769990000|2024-07-12 07:39:50|177809.6|177684.6|177799.7|177674.7|177809.6|177684.6|177788.2|177663.2|13
1720770000000|2024-07-12 07:40:00|177800.1|177675.1|177787.6|177662.6|177800.1|177675.1|177787.6|177662.6|15
1720770010000|2024-07-12 07:40:10|177787.4|177662.4|177788.6|177663.6|177789|177664|177787.4|177662.4|7
1720770020000|2024-07-12 07:40:20|177788.9|177663.9|177788.5|177663.5|177789.3|177664.3|177788.2|177663.2|11
1720770030000|2024-07-12 07:40:30|177788.2|177663.2|177783.4|177658.4|177788.5|177663.5|177782|177657|10
1720770040000|2024-07-12 07:40:40|177782.8|177657.8|177793.2|177668.2|177793.4|177668.4|177782.8|177657.8|11
1720770050000|2024-07-12 07:40:50|177792.5|177667.5|177794.7|177669.7|177794.8|177669.8|177788.8|177663.8|8
1720770060000|2024-07-12 07:41:00|177793.5|177668.5|177793.8|177668.8|177799.6|177674.6|177789.6|177664.6|15
1720770070000|2024-07-12 07:41:10|177793.4|177668.4|177792.7|177667.7|177793.4|177668.4|177792.4|177667.4|12
1720770080000|2024-07-12 07:41:20|177795.8|177670.8|177801.1|177676.1|177801.3|177676.3|177795.8|177670.8|11
1720770090000|2024-07-12 07:41:30|177801.3|177676.3|177798.6|177673.6|177801.3|177676.3|177796.8|177671.8|17
1720770100000|2024-07-12 07:41:40|177798.9|177673.9|177798.7|177673.7|177798.9|177673.9|177796.5|177671.5|12
1720770110000|2024-07-12 07:41:50|177798.8|177673.8|177801.1|177676.1|177801.9|177676.9|177798.6|177673.6|7
1720770120000|2024-07-12 07:42:00|177801.2|177676.2|177801.2|177676.2|177801.6|177676.6|177801.1|177676.1|11
1720770130000|2024-07-12 07:42:10|177801.1|177676.1|177800.8|177675.8|177801.1|177676.1|177800.5|177675.5|8
1720770140000|2024-07-12 07:42:20|177800.5|177675.5|177807.9|177682.9|177807.9|177682.9|177800.5|177675.5|6
1720770150000|2024-07-12 07:42:30|177808.4|177683.4|177808.7|177683.7|177809.5|177684.5|177807.4|177682.4|9
1720770160000|2024-07-12 07:42:40|177808.2|177683.2|177785.4|177660.4|177808.2|177683.2|177785.1|177660.1|14
1720770170000|2024-07-12 07:42:50|177785.6|177660.6|177787.4|177662.4|177787.4|177662.4|177784|177659|13
1720770180000|2024-07-12 07:43:00|177787.1|177662.1|177764.1|177639.1|177787.1|177662.1|177762.9|177637.9|14
1720770190000|2024-07-12 07:43:10|177766.2|177641.2|177768.5|177643.5|177768.5|177643.5|177762.6|177637.6|38
1720770200000|2024-07-12 07:43:20|177765.9|177640.9|177766.3|177641.3|177767.7|177642.7|177764|177639|14
1720770210000|2024-07-12 07:43:30|177765.6|177640.6|177736.3|177611.3|177766.5|177641.5|177736.3|177611.3|11
1720770220000|2024-07-12 07:43:40|177736.2|177611.2|177733.7|177608.7|177738.9|177613.9|177732|177607|25
1720770230000|2024-07-12 07:43:50|177734.4|177609.4|177740.7|177615.7|177740.8|177615.8|177733.9|177608.9|17
1720770240000|2024-07-12 07:44:00|177739.6|177614.6|177789.8|177664.8|177789.8|177664.8|177735.2|177610.2|17
1720770250000|2024-07-12 07:44:10|177791|177666|177793.5|177668.5|177795.7|177670.7|177791|177666|13
1720770260000|2024-07-12 07:44:20|177793.8|177668.8|177794.5|177669.5|177795.1|177670.1|177793.5|177668.5|14
1720770270000|2024-07-12 07:44:30|177795.7|177670.7|177801.5|177676.5|177801.5|177676.5|177795.7|177670.7|5
1720770280000|2024-07-12 07:44:40|177801|177676|177797.8|177672.8|177801.2|177676.2|177797.8|177672.8|11
1720770290000|2024-07-12 07:44:50|177797|177672|177780.8|177655.8|177797.6|177672.6|177778.3|177653.3|11
1720770300000|2024-07-12 07:45:00|177782.4|177657.4|177786.7|177661.7|177786.7|177661.7|177776.3|177651.3|13
1720770310000|2024-07-12 07:45:10|177786.5|177661.5|177793.1|177668.1|177793.1|177668.1|177786.5|177661.5|8
1720770320000|2024-07-12 07:45:20|177792.9|177667.9|177793.8|177668.8|177794|177669|177792.9|177667.9|7
1720770330000|2024-07-12 07:45:30|177794.2|177669.2|177793.7|177668.7|177794.2|177669.2|177793.7|177668.7|5
1720770340000|2024-07-12 07:45:40|177793.3|177668.3|177797|177672|177797.2|177672.2|177792.8|177667.8|5
1720770350000|2024-07-12 07:45:50|177797.6|177672.6|177778|177653|177799.8|177674.8|177777.9|177652.9|19
1720770360000|2024-07-12 07:46:00|177777.3|177652.3|177773.1|177648.1|177777.3|177652.3|177772.4|177647.4|9
1720770370000|2024-07-12 07:46:10|177773|177648|177762.6|177637.6|177773|177648|177761.2|177636.2|13
1720770380000|2024-07-12 07:46:20|177763.5|177638.5|177762.4|177637.4|177769.3|177644.3|177762.4|177637.4|20
1720770390000|2024-07-12 07:46:30|177762.5|177637.5|177770.1|177645.1|177770.1|177645.1|177761.8|177636.8|10
1720770400000|2024-07-12 07:46:40|177768.3|177643.3|177763|177638|177769.7|177644.7|177759.5|177634.5|22
1720770410000|2024-07-12 07:46:50|177761.2|177636.2|177762.3|177637.3|177763.2|177638.2|177761.1|177636.1|15
1720770420000|2024-07-12 07:47:00|177763.3|177638.3|177757.6|177632.6|177765.6|177640.6|177757.6|177632.6|15
1720770430000|2024-07-12 07:47:10|177758.1|177633.1|177759|177634|177759.5|177634.5|177758.1|177633.1|12
1720770440000|2024-07-12 07:47:20|177759.3|177634.3|177755.2|177630.2|177760.9|177635.9|177754.4|177629.4|11
1720770450000|2024-07-12 07:47:30|177756.2|177631.2|177756.8|177631.8|177758.4|177633.4|177755.4|177630.4|10
1720770460000|2024-07-12 07:47:40|177756.7|177631.7|177756.4|177631.4|177756.7|177631.7|177754.8|177629.8|13
1720770470000|2024-07-12 07:47:50|177756.2|177631.2|177763.6|177638.6|177768.6|177643.6|177756.1|177631.1|10
1720770480000|2024-07-12 07:48:00|177765.7|177640.7|177753.7|177628.7|177767.3|177642.3|177751.1|177626.1|16
1720770490000|2024-07-12 07:48:10|177754.5|177629.5|177751.9|177626.9|177754.5|177629.5|177751.5|177626.5|15
1720770500000|2024-07-12 07:48:20|177751.8|177626.8|177754|177629|177754.4|177629.4|177751.8|177626.8|6
1720770510000|2024-07-12 07:48:30|177751.6|177626.6|177745.3|177620.3|177751.6|177626.6|177737.1|177612.1|15
1720770520000|2024-07-12 07:48:40|177747.1|177622.1|177742.3|177617.3|177747.1|177622.1|177738.4|177613.4|10
1720770530000|2024-07-12 07:48:50|177744.5|177619.5|177757.1|177632.1|177757.7|177632.7|177744.5|177619.5|5
1720770540000|2024-07-12 07:49:00|177755.6|177630.6|177758.5|177633.5|177758.9|177633.9|177755.6|177630.6|5
1720770550000|2024-07-12 07:49:10|177758.4|177633.4|177738.9|177613.9|177769.4|177644.4|177708.2|177583.2|20
1720770560000|2024-07-12 07:49:20|177738.8|177613.8|177738.4|177613.4|177742.9|177617.9|177734.9|177609.9|19
1720770570000|2024-07-12 07:49:30|177739.4|177614.4|177766.4|177641.4|177773.7|177648.7|177737.9|177612.9|20
1720770580000|2024-07-12 07:49:40|177767.2|177642.2|177762.7|177637.7|177767.2|177642.2|177757.7|177632.7|16
1720770590000|2024-07-12 07:49:50|177761.9|177636.9|177761|177636|177761.9|177636.9|177760.9|177635.9|4
1720770600000|2024-07-12 07:50:00|177761.5|177636.5|177756.4|177631.4|177763.1|177638.1|177756.4|177631.4|19
1720770610000|2024-07-12 07:50:10|177756.9|177631.9|177756.7|177631.7|177756.9|177631.9|177756.7|177631.7|2
1720770620000|2024-07-12 07:50:20|177757.2|177632.2|177756.8|177631.8|177757.2|177632.2|177756.6|177631.6|4
1720770630000|2024-07-12 07:50:30|177756.9|177631.9|177759.7|177634.7|177760.4|177635.4|177756.9|177631.9|11
1720770640000|2024-07-12 07:50:40|177759.2|177634.2|177756.9|177631.9|177759.2|177634.2|177756.9|177631.9|5
1720770650000|2024-07-12 07:50:50|177757|177632|177758.8|177633.8|177760|177635|177756.9|177631.9|13
1720770660000|2024-07-12 07:51:00|177759.4|177634.4|177764.3|177639.3|177765.2|177640.2|177759.4|177634.4|7
1720770670000|2024-07-12 07:51:10|177764.1|177639.1|177763.8|177638.8|177767.8|177642.8|177763.2|177638.2|21
1720770680000|2024-07-12 07:51:20|177754.9|177629.9|177755.6|177630.6|177755.9|177630.9|177754.9|177629.9|7
1720770690000|2024-07-12 07:51:30|177755.9|177630.9|177741.9|177616.9|177755.9|177630.9|177735.1|177610.1|14
1720770700000|2024-07-12 07:51:40|177741.7|177616.7|177738.1|177613.1|177744.1|177619.1|177733|177608|8
1720770710000|2024-07-12 07:51:50|177738.8|177613.8|177737.5|177612.5|177741.6|177616.6|177737.5|177612.5|9
1720770720000|2024-07-12 07:52:00|177737.2|177612.2|177712.2|177587.2|177737.2|177612.2|177699.5|177574.5|14
1720770730000|2024-07-12 07:52:10|177711.9|177586.9|177710|177585|177711.9|177586.9|177709.1|177584.1|15
1720770740000|2024-07-12 07:52:20|177710.6|177585.6|177705.6|177580.6|177710.6|177585.6|177703|177578|15
1720770750000|2024-07-12 07:52:30|177705.1|177580.1|177707.2|177582.2|177707.4|177582.4|177704.4|177579.4|15
1720770760000|2024-07-12 07:52:40|177706.2|177581.2|177706.5|177581.5|177708.9|177583.9|177706.1|177581.1|12
1720770770000|2024-07-12 07:52:50|177706.3|177581.3|177707.2|177582.2|177707.5|177582.5|177706.3|177581.3|9
1720770780000|2024-07-12 07:53:00|177707.5|177582.5|177708.2|177583.2|177708.9|177583.9|177707.5|177582.5|9
1720770790000|2024-07-12 07:53:10|177707.9|177582.9|177745.5|177620.5|177747.3|177622.3|177707.9|177582.9|10
1720770800000|2024-07-12 07:53:20|177744.6|177619.6|177736.7|177611.7|177744.6|177619.6|177736.5|177611.5|11
1720770810000|2024-07-12 07:53:30|177737.3|177612.3|177739.5|177614.5|177742.5|177617.5|177737.3|177612.3|7
1720770820000|2024-07-12 07:53:40|177740.1|177615.1|177740.7|177615.7|177740.7|177615.7|177740.1|177615.1|6
1720770830000|2024-07-12 07:53:50|177740.1|177615.1|177739.7|177614.7|177740.8|177615.8|177737|177612|12
1720770840000|2024-07-12 07:54:00|177738.5|177613.5|177741.2|177616.2|177741.4|177616.4|177730.8|177605.8|13
1720770850000|2024-07-12 07:54:10|177741.1|177616.1|177741.5|177616.5|177741.5|177616.5|177741.1|177616.1|2
1720770860000|2024-07-12 07:54:20|177741.2|177616.2|177735.9|177610.9|177741.2|177616.2|177735.6|177610.6|7
1720770870000|2024-07-12 07:54:30|177736.6|177611.6|177739.5|177614.5|177747.1|177622.1|177736.6|177611.6|11
1720770880000|2024-07-12 07:54:40|177739.4|177614.4|177739.8|177614.8|177739.8|177614.8|177739.2|177614.2|5
1720770890000|2024-07-12 07:54:50|177740.9|177615.9|177763.4|177638.4|177765.9|177640.9|177740.7|177615.7|12
1720770900000|2024-07-12 07:55:00|177763.3|177638.3|177764.4|177639.4|177764.7|177639.7|177763.3|177638.3|8
1720770910000|2024-07-12 07:55:10|177764.7|177639.7|177770.2|177645.2|177772|177647|177764.4|177639.4|15
1720770920000|2024-07-12 07:55:20|177767|177642|177766.7|177641.7|177770.1|177645.1|177765|177640|17
1720770930000|2024-07-12 07:55:30|177766.5|177641.5|177766|177641|177766.6|177641.6|177766|177641|6
1720770940000|2024-07-12 07:55:40|177765.9|177640.9|177765.8|177640.8|177765.9|177640.9|177765.8|177640.8|2
1720770950000|2024-07-12 07:55:50|177766.2|177641.2|177773.5|177648.5|177774.8|177649.8|177766.2|177641.2|5
1720770960000|2024-07-12 07:56:00|177769|177644|177767.4|177642.4|177770|177645|177767.4|177642.4|8
1720770970000|2024-07-12 07:56:10|177766.7|177641.7|177765.1|177640.1|177766.7|177641.7|177765.1|177640.1|3
1720770980000|2024-07-12 07:56:20|177765|177640|177764.2|177639.2|177765|177640|177764.2|177639.2|3
1720770990000|2024-07-12 07:56:30|177764.1|177639.1|177775.9|177650.9|177778.2|177653.2|177764.1|177639.1|10
1720771000000|2024-07-12 07:56:40|177774.7|177649.7|177769.4|177644.4|177775.1|177650.1|177768.9|177643.9|9
1720771010000|2024-07-12 07:56:50|177768.1|177643.1|177769.5|177644.5|177776.3|177651.3|177768.1|177643.1|10
1720771020000|2024-07-12 07:57:00|177770.4|177645.4|177780.2|177655.2|177780.2|177655.2|177768.5|177643.5|14
1720771030000|2024-07-12 07:57:10|177778.3|177653.3|177776.4|177651.4|177778.5|177653.5|177776.4|177651.4|4
1720771040000|2024-07-12 07:57:20|177774.9|177649.9|177770.2|177645.2|177774.9|177649.9|177766.9|177641.9|8
1720771050000|2024-07-12 07:57:30|177769.3|177644.3|177764.1|177639.1|177769.3|177644.3|177762.4|177637.4|9
1720771060000|2024-07-12 07:57:40|177763.6|177638.6|177763.6|177638.6|177763.6|177638.6|177763.6|177638.6|1
1720771080000|2024-07-12 07:58:00|177766.2|177641.2|177766.2|177641.2|177766.2|177641.2|177766.2|177641.2|1
1720771090000|2024-07-12 07:58:10|177768.1|177643.1|177771.1|177646.1|177771.1|177646.1|177768.1|177643.1|2
1720771100000|2024-07-12 07:58:20|177770.9|177645.9|177747.3|177622.3|177770.9|177645.9|177736.7|177611.7|8
1720771110000|2024-07-12 07:58:30|177747|177622|177742.2|177617.2|177747|177622|177736.1|177611.1|18
1720771120000|2024-07-12 07:58:40|177742.4|177617.4|177742.6|177617.6|177742.6|177617.6|177742.2|177617.2|3
1720771130000|2024-07-12 07:58:50|177742.5|177617.5|177742.5|177617.5|177746.7|177621.7|177742.3|177617.3|18
1720771140000|2024-07-12 07:59:00|177742.6|177617.6|177742.8|177617.8|177746.3|177621.3|177742.5|177617.5|11
1720771150000|2024-07-12 07:59:10|177742.7|177617.7|177752|177627|177752|177627|177742.5|177617.5|19
1720771160000|2024-07-12 07:59:20|177749|177624|177740.7|177615.7|177752.7|177627.7|177740.7|177615.7|20
1720771170000|2024-07-12 07:59:30|177742.8|177617.8|177745.6|177620.6|177745.7|177620.7|177742.6|177617.6|23
1720771180000|2024-07-12 07:59:40|177745.7|177620.7|177745.8|177620.8|177745.8|177620.8|177745.4|177620.4|8
1720771190000|2024-07-12 07:59:50|177746.1|177621.1|177755.1|177630.1|177756|177631|177745.9|177620.9|16
1720771200000|2024-07-12 08:00:00|177757.2|177632.2|177757.1|177632.1|177757.3|177632.3|177756.5|177631.5|11
1720771210000|2024-07-12 08:00:10|177756.9|177631.9|177748.3|177623.3|177759.3|177634.3|177747.7|177622.7|20
1720771220000|2024-07-12 08:00:20|177748.9|177623.9|177750.7|177625.7|177753.5|177628.5|177748.4|177623.4|14
1720771230000|2024-07-12 08:00:30|177752.6|177627.6|177752.2|177627.2|177754.5|177629.5|177750.8|177625.8|25
1720771240000|2024-07-12 08:00:40|177753.6|177628.6|177755.5|177630.5|177756.3|177631.3|177753.6|177628.6|16
1720771250000|2024-07-12 08:00:50|177755.8|177630.8|177737.1|177612.1|177757|177632|177737.1|177612.1|11
1720771260000|2024-07-12 08:01:00|177736.4|177611.4|177715.2|177590.2|177736.4|177611.4|177702.2|177577.2|16
1720771270000|2024-07-12 08:01:10|177715.3|177590.3|177730.1|177605.1|177731.1|177606.1|177715.3|177590.3|10
1720771280000|2024-07-12 08:01:20|177728.9|177603.9|177730.1|177605.1|177732|177607|177728.9|177603.9|9
1720771290000|2024-07-12 08:01:30|177729.5|177604.5|177731.4|177606.4|177731.7|177606.7|177728.8|177603.8|6
1720771300000|2024-07-12 08:01:40|177731.1|177606.1|177731.9|177606.9|177733|177608|177729.2|177604.2|16
1720771310000|2024-07-12 08:01:50|177730.3|177605.3|177729.7|177604.7|177730.9|177605.9|177729.5|177604.5|14
1720771320000|2024-07-12 08:02:00|177729.1|177604.1|177739.5|177614.5|177744.5|177619.5|177727.7|177602.7|17
1720771330000|2024-07-12 08:02:10|177738.4|177613.4|177742.2|177617.2|177742.4|177617.4|177738.4|177613.4|6
1720771340000|2024-07-12 08:02:20|177741.1|177616.1|177746.1|177621.1|177746.3|177621.3|177739.2|177614.2|13
1720771350000|2024-07-12 08:02:30|177745.1|177620.1|177743.8|177618.8|177745.5|177620.5|177739.5|177614.5|15
1720771360000|2024-07-12 08:02:40|177743.7|177618.7|177746.8|177621.8|177756|177631|177743.7|177618.7|16
1720771370000|2024-07-12 08:02:50|177750.3|177625.3|177738.1|177613.1|177750.8|177625.8|177738.1|177613.1|13
1720771380000|2024-07-12 08:03:00|177739|177614|177738.7|177613.7|177742.4|177617.4|177738.5|177613.5|33
1720771390000|2024-07-12 08:03:10|177763.9|177638.9|177761.5|177636.5|177764.1|177639.1|177758.7|177633.7|27
1720771400000|2024-07-12 08:03:20|177761.2|177636.2|177760.4|177635.4|177764|177639|177760|177635|11
1720771410000|2024-07-12 08:03:30|177762|177637|177760.1|177635.1|177763.1|177638.1|177757|177632|18
1720771420000|2024-07-12 08:03:40|177758.8|177633.8|177756.3|177631.3|177759.7|177634.7|177755.6|177630.6|17
1720771430000|2024-07-12 08:03:50|177755.5|177630.5|177726|177601|177760.2|177635.2|177719.1|177594.1|25
1720771440000|2024-07-12 08:04:00|177725.9|177600.9|177721.1|177596.1|177725.9|177600.9|177721.1|177596.1|17
1720771450000|2024-07-12 08:04:10|177722.3|177597.3|177721.3|177596.3|177722.3|177597.3|177717.5|177592.5|7
1720771460000|2024-07-12 08:04:20|177721.7|177596.7|177724.4|177599.4|177724.9|177599.9|177721.7|177596.7|9
1720771470000|2024-07-12 08:04:30|177724.3|177599.3|177719|177594|177724.3|177599.3|177717.7|177592.7|12
1720771480000|2024-07-12 08:04:40|177719.7|177594.7|177718.9|177593.9|177719.7|177594.7|177716.8|177591.8|11
1720771490000|2024-07-12 08:04:50|177719.6|177594.6|177693.8|177568.8|177721.9|177596.9|177687.7|177562.7|20
1720771500000|2024-07-12 08:05:00|177694|177569|177697|177572|177697|177572|177694|177569|4
1720771510000|2024-07-12 08:05:10|177696.9|177571.9|177698|177573|177698.3|177573.3|177694.7|177569.7|11
1720771520000|2024-07-12 08:05:20|177698.1|177573.1|177696.3|177571.3|177698.6|177573.6|177695.4|177570.4|14
1720771530000|2024-07-12 08:05:30|177696.5|177571.5|177671.3|177546.3|177697.1|177572.1|177668|177543|13
1720771540000|2024-07-12 08:05:40|177671.2|177546.2|177670.2|177545.2|177671.2|177546.2|177669|177544|8
1720771550000|2024-07-12 08:05:50|177669.8|177544.8|177669.7|177544.7|177669.9|177544.9|177668.9|177543.9|10
1720771560000|2024-07-12 08:06:00|177669.4|177544.4|177679.7|177554.7|177679.7|177554.7|177660.1|177535.1|19
1720771570000|2024-07-12 08:06:10|177679.5|177554.5|177691.4|177566.4|177691.5|177566.5|177678.3|177553.3|10
1720771580000|2024-07-12 08:06:20|177691.3|177566.3|177689.4|177564.4|177694.5|177569.5|177689.4|177564.4|9
1720771590000|2024-07-12 08:06:30|177689.3|177564.3|177694.2|177569.2|177694.4|177569.4|177689.3|177564.3|9
1720771600000|2024-07-12 08:06:40|177694.6|177569.6|177694.3|177569.3|177700.7|177575.7|177694.3|177569.3|21
1720771610000|2024-07-12 08:06:50|177696.2|177571.2|177696.7|177571.7|177697.3|177572.3|177696.2|177571.2|9
1720771620000|2024-07-12 08:07:00|177695.9|177570.9|177706.6|177581.6|177711.1|177586.1|177695.9|177570.9|8
1720771630000|2024-07-12 08:07:10|177706.9|177581.9|177707.7|177582.7|177707.7|177582.7|177706.9|177581.9|2
1720771640000|2024-07-12 08:07:20|177708.5|177583.5|177706.4|177581.4|177711|177586|177704.9|177579.9|19
1720771650000|2024-07-12 08:07:30|177706.3|177581.3|177704.6|177579.6|177706.3|177581.3|177704.6|177579.6|5
1720771660000|2024-07-12 08:07:40|177705.6|177580.6|177708.4|177583.4|177708.6|177583.6|177705.2|177580.2|11
1720771670000|2024-07-12 08:07:50|177708.3|177583.3|177706.6|177581.6|177708.3|177583.3|177706.6|177581.6|9
1720771680000|2024-07-12 08:08:00|177706.8|177581.8|177706.2|177581.2|177710.5|177585.5|177706.2|177581.2|14
1720771690000|2024-07-12 08:08:10|177705.8|177580.8|177705.4|177580.4|177705.8|177580.8|177705.3|177580.3|3
1720771700000|2024-07-12 08:08:20|177704.8|177579.8|177704.7|177579.7|177704.8|177579.8|177704.7|177579.7|2
1720771710000|2024-07-12 08:08:30|177704.6|177579.6|177703.8|177578.8|177704.6|177579.6|177703.1|177578.1|7
1720771720000|2024-07-12 08:08:40|177703.7|177578.7|177705.6|177580.6|177705.6|177580.6|177699.3|177574.3|12
1720771730000|2024-07-12 08:08:50|177705.4|177580.4|177697.8|177572.8|177705.4|177580.4|177697.5|177572.5|8
1720771740000|2024-07-12 08:09:00|177697.9|177572.9|177697.9|177572.9|177698.3|177573.3|177697.3|177572.3|13
1720771750000|2024-07-12 08:09:10|177697.8|177572.8|177697.9|177572.9|177697.9|177572.9|177697.6|177572.6|4
1720771760000|2024-07-12 08:09:20|177697.8|177572.8|177699.2|177574.2|177699.7|177574.7|177697.8|177572.8|8
1720771770000|2024-07-12 08:09:30|177697.4|177572.4|177680.1|177555.1|177697.4|177572.4|177680.1|177555.1|5
1720771780000|2024-07-12 08:09:40|177680.7|177555.7|177686.2|177561.2|177686.4|177561.4|177680.7|177555.7|8
1720771790000|2024-07-12 08:09:50|177686.4|177561.4|177688.8|177563.8|177688.8|177563.8|177686.2|177561.2|6
1720771800000|2024-07-12 08:10:00|177688.7|177563.7|177695.1|177570.1|177704.7|177579.7|177688.7|177563.7|19
1720771810000|2024-07-12 08:10:10|177695.3|177570.3|177698.2|177573.2|177700.4|177575.4|177695.3|177570.3|9
1720771820000|2024-07-12 08:10:20|177699.8|177574.8|177698.7|177573.7|177706.1|177581.1|177698.7|177573.7|6
1720771830000|2024-07-12 08:10:30|177698.4|177573.4|177699.7|177574.7|177699.8|177574.8|177698.4|177573.4|7
1720771840000|2024-07-12 08:10:40|177699.4|177574.4|177699.8|177574.8|177699.8|177574.8|177699.4|177574.4|2
1720771850000|2024-07-12 08:10:50|177701.9|177576.9|177703.9|177578.9|177706.8|177581.8|177701.7|177576.7|8
1720771860000|2024-07-12 08:11:00|177700.5|177575.5|177702.6|177577.6|177703|177578|177700.4|177575.4|11
1720771870000|2024-07-12 08:11:10|177702.5|177577.5|177700.7|177575.7|177702.5|177577.5|177699.5|177574.5|15
1720771880000|2024-07-12 08:11:20|177701.9|177576.9|177705|177580|177705|177580|177701.9|177576.9|15
1720771890000|2024-07-12 08:11:30|177706.7|177581.7|177707.7|177582.7|177709.5|177584.5|177706.7|177581.7|7
1720771900000|2024-07-12 08:11:40|177705.9|177580.9|177695.8|177570.8|177705.9|177580.9|177695.8|177570.8|3
1720771910000|2024-07-12 08:11:50|177697.6|177572.6|177704.4|177579.4|177706.1|177581.1|177697.6|177572.6|13
1720771920000|2024-07-12 08:12:00|177704.9|177579.9|177709.3|177584.3|177709.7|177584.7|177704.1|177579.1|18
1720771930000|2024-07-12 08:12:10|177709.1|177584.1|177708.4|177583.4|177709.7|177584.7|177707.5|177582.5|12
1720771940000|2024-07-12 08:12:20|177708.2|177583.2|177708.6|177583.6|177709.8|177584.8|177708.2|177583.2|15
1720771950000|2024-07-12 08:12:30|177710.1|177585.1|177744.4|177619.4|177749.5|177624.5|177710.1|177585.1|8
1720771960000|2024-07-12 08:12:40|177744.3|177619.3|177744.9|177619.9|177747.5|177622.5|177743.3|177618.3|9
1720771970000|2024-07-12 08:12:50|177744.6|177619.6|177747.8|177622.8|177748|177623|177738.3|177613.3|14
1720771980000|2024-07-12 08:13:00|177745.6|177620.6|177744.4|177619.4|177747.4|177622.4|177743.8|177618.8|14
1720771990000|2024-07-12 08:13:10|177744.3|177619.3|177735.9|177610.9|177748.8|177623.8|177735.2|177610.2|20
1720772000000|2024-07-12 08:13:20|177735.8|177610.8|177731.2|177606.2|177735.9|177610.9|177730.3|177605.3|15
1720772010000|2024-07-12 08:13:30|177729.6|177604.6|177729.2|177604.2|177732|177607|177729.2|177604.2|7
1720772020000|2024-07-12 08:13:40|177728.5|177603.5|177725.5|177600.5|177728.5|177603.5|177725.4|177600.4|4
1720772030000|2024-07-12 08:13:50|177726.4|177601.4|177730.5|177605.5|177731.5|177606.5|177708|177583|13
1720772040000|2024-07-12 08:14:00|177730.4|177605.4|177731|177606|177731.3|177606.3|177730.4|177605.4|4
1720772050000|2024-07-12 08:14:10|177730.7|177605.7|177729.6|177604.6|177736|177611|177729.6|177604.6|10
1720772060000|2024-07-12 08:14:20|177730.2|177605.2|177729.4|177604.4|177730.2|177605.2|177729.4|177604.4|4
1720772070000|2024-07-12 08:14:30|177729.5|177604.5|177728.4|177603.4|177729.5|177604.5|177728.2|177603.2|4
1720772080000|2024-07-12 08:14:40|177728.8|177603.8|177730.4|177605.4|177730.4|177605.4|177728.7|177603.7|5
1720772090000|2024-07-12 08:14:50|177730.7|177605.7|177731.1|177606.1|177731.1|177606.1|177730.5|177605.5|5
1720772100000|2024-07-12 08:15:00|177732.3|177607.3|177730.7|177605.7|177732.3|177607.3|177730.7|177605.7|4
1720772110000|2024-07-12 08:15:10|177730.6|177605.6|177730.4|177605.4|177730.6|177605.6|177730.4|177605.4|3
1720772120000|2024-07-12 08:15:20|177730.9|177605.9|177725.4|177600.4|177730.9|177605.9|177725.4|177600.4|8
1720772130000|2024-07-12 08:15:30|177725.1|177600.1|177734.3|177609.3|177738.8|177613.8|177721.6|177596.6|10
1720772140000|2024-07-12 08:15:40|177733.9|177608.9|177726.4|177601.4|177733.9|177608.9|177726.1|177601.1|10
1720772150000|2024-07-12 08:15:50|177726.3|177601.3|177724.2|177599.2|177726.3|177601.3|177724.2|177599.2|4
1720772160000|2024-07-12 08:16:00|177722.7|177597.7|177713.8|177588.8|177722.7|177597.7|177711.5|177586.5|6
1720772170000|2024-07-12 08:16:10|177712.8|177587.8|177726.2|177601.2|177726.3|177601.3|177705.2|177580.2|13
1720772180000|2024-07-12 08:16:20|177726.1|177601.1|177723.1|177598.1|177726.1|177601.1|177723.1|177598.1|6
1720772190000|2024-07-12 08:16:30|177720.4|177595.4|177722|177597|177722.5|177597.5|177720.4|177595.4|3
1720772200000|2024-07-12 08:16:40|177722.6|177597.6|177720.3|177595.3|177722.6|177597.6|177719.5|177594.5|7
1720772210000|2024-07-12 08:16:50|177720.8|177595.8|177721.9|177596.9|177722.5|177597.5|177720.2|177595.2|10
1720772220000|2024-07-12 08:17:00|177720.4|177595.4|177742.4|177617.4|177747.1|177622.1|177719.3|177594.3|7
1720772230000|2024-07-12 08:17:10|177743.6|177618.6|177730.2|177605.2|177744.4|177619.4|177729.6|177604.6|12
1720772240000|2024-07-12 08:17:20|177734|177609|177730.2|177605.2|177734|177609|177724.7|177599.7|30
1720772250000|2024-07-12 08:17:30|177730.1|177605.1|177728.4|177603.4|177730.1|177605.1|177728.4|177603.4|5
1720772260000|2024-07-12 08:17:40|177728.2|177603.2|177735.7|177610.7|177735.8|177610.8|177728.2|177603.2|8
1720772270000|2024-07-12 08:17:50|177735.6|177610.6|177730.6|177605.6|177735.6|177610.6|177730.4|177605.4|7
1720772280000|2024-07-12 08:18:00|177732.3|177607.3|177726.5|177601.5|177732.3|177607.3|177726.3|177601.3|17
1720772290000|2024-07-12 08:18:10|177726.2|177601.2|177729.6|177604.6|177734.5|177609.5|177725.4|177600.4|21
1720772300000|2024-07-12 08:18:20|177732.9|177607.9|177736.6|177611.6|177742.1|177617.1|177732.9|177607.9|16
1720772310000|2024-07-12 08:18:30|177736.8|177611.8|177730.2|177605.2|177736.8|177611.8|177730.2|177605.2|9
1720772320000|2024-07-12 08:18:40|177730.1|177605.1|177736.3|177611.3|177737.8|177612.8|177730.1|177605.1|18
1720772330000|2024-07-12 08:18:50|177736.2|177611.2|177735.9|177610.9|177738.2|177613.2|177735.9|177610.9|6
1720772340000|2024-07-12 08:19:00|177735.7|177610.7|177726.1|177601.1|177735.7|177610.7|177724.3|177599.3|24
1720772350000|2024-07-12 08:19:10|177726|177601|177725.4|177600.4|177726|177601|177725.4|177600.4|4
1720772360000|2024-07-12 08:19:20|177725.1|177600.1|177724.6|177599.6|177725.5|177600.5|177724.6|177599.6|4
1720772370000|2024-07-12 08:19:30|177724.5|177599.5|177724.3|177599.3|177725.5|177600.5|177724.1|177599.1|6
1720772380000|2024-07-12 08:19:40|177724.1|177599.1|177724.1|177599.1|177724.1|177599.1|177724.1|177599.1|1
1720772400000|2024-07-12 08:20:00|177724.3|177599.3|177724.3|177599.3|177724.5|177599.5|177724.1|177599.1|5
1720772410000|2024-07-12 08:20:10|177724.4|177599.4|177724.4|177599.4|177724.4|177599.4|177724.4|177599.4|1
1720772430000|2024-07-12 08:20:30|177723.7|177598.7|177707.6|177582.6|177723.7|177598.7|177699.7|177574.7|6
1720772440000|2024-07-12 08:20:40|177707.1|177582.1|177701.9|177576.9|177707.4|177582.4|177701.7|177576.7|8
1720772450000|2024-07-12 08:20:50|177701.7|177576.7|177691.9|177566.9|177701.9|177576.9|177689.5|177564.5|22
1720772460000|2024-07-12 08:21:00|177691.8|177566.8|177690.6|177565.6|177691.8|177566.8|177690.6|177565.6|2
1720772470000|2024-07-12 08:21:10|177690.5|177565.5|177690.4|177565.4|177690.5|177565.5|177690.4|177565.4|2
1720772480000|2024-07-12 08:21:20|177690.3|177565.3|177689.9|177564.9|177690.3|177565.3|177689.7|177564.7|7
1720772490000|2024-07-12 08:21:30|177689.5|177564.5|177687.5|177562.5|177689.5|177564.5|177687.5|177562.5|5
1720772510000|2024-07-12 08:21:50|177687.4|177562.4|177693.8|177568.8|177699.7|177574.7|177687.1|177562.1|10
1720772520000|2024-07-12 08:22:00|177695.2|177570.2|177689.5|177564.5|177695.2|177570.2|177688.5|177563.5|21
1720772530000|2024-07-12 08:22:10|177690|177565|177690.9|177565.9|177690.9|177565.9|177688|177563|12
1720772540000|2024-07-12 08:22:20|177691.2|177566.2|177690.1|177565.1|177691.2|177566.2|177690.1|177565.1|2
1720772550000|2024-07-12 08:22:30|177690.5|177565.5|177688.3|177563.3|177690.5|177565.5|177688.3|177563.3|5
1720772560000|2024-07-12 08:22:40|177687.2|177562.2|177697.1|177572.1|177697.1|177572.1|177687|177562|6
1720772570000|2024-07-12 08:22:50|177697.3|177572.3|177692.2|177567.2|177697.3|177572.3|177691.9|177566.9|15
1720772580000|2024-07-12 08:23:00|177691.9|177566.9|177691.7|177566.7|177692.2|177567.2|177690.1|177565.1|10
1720772590000|2024-07-12 08:23:10|177691.6|177566.6|177692.8|177567.8|177694.9|177569.9|177690.4|177565.4|19
1720772600000|2024-07-12 08:23:20|177692.1|177567.1|177687.1|177562.1|177692.1|177567.1|177685|177560|8
1720772610000|2024-07-12 08:23:30|177687|177562|177684.2|177559.2|177687|177562|177683.8|177558.8|12
1720772620000|2024-07-12 08:23:40|177684|177559|177684.3|177559.3|177684.6|177559.6|177683.6|177558.6|14
1720772630000|2024-07-12 08:23:50|177684.6|177559.6|177681.3|177556.3|177688|177563|177681.3|177556.3|12
1720772640000|2024-07-12 08:24:00|177681.5|177556.5|177686.7|177561.7|177689|177564|177681.5|177556.5|14
1720772650000|2024-07-12 08:24:10|177687|177562|177615|177490|177687|177562|177615|177490|14
1720772660000|2024-07-12 08:24:20|177615.2|177490.2|177613.3|177488.3|177615.2|177490.2|177613.3|177488.3|7
1720772670000|2024-07-12 08:24:30|177614.5|177489.5|177606.2|177481.2|177615.4|177490.4|177606|177481|10
1720772680000|2024-07-12 08:24:40|177606.4|177481.4|177605.4|177480.4|177610.9|177485.9|177605.4|177480.4|13
1720772690000|2024-07-12 08:24:50|177605.2|177480.2|177563.6|177438.6|177607.5|177482.5|177559.3|177434.3|17
1720772700000|2024-07-12 08:25:00|177562.1|177437.1|177563.7|177438.7|177565.8|177440.8|177562.1|177437.1|11
1720772710000|2024-07-12 08:25:10|177562.3|177437.3|177539.5|177414.5|177562.3|177437.3|177530.7|177405.7|21
1720772720000|2024-07-12 08:25:20|177539.4|177414.4|177537.3|177412.3|177539.4|177414.4|177536.5|177411.5|5
1720772730000|2024-07-12 08:25:30|177537.7|177412.7|177528.9|177403.9|177538.7|177413.7|177526.9|177401.9|14
1720772740000|2024-07-12 08:25:40|177530|177405|177533.4|177408.4|177533.7|177408.7|177530|177405|8
1720772750000|2024-07-12 08:25:50|177533.3|177408.3|177532|177407|177533.6|177408.6|177528.9|177403.9|13
1720772760000|2024-07-12 08:26:00|177532.7|177407.7|177536|177411|177536|177411|177529.1|177404.1|21
1720772770000|2024-07-12 08:26:10|177535.8|177410.8|177533.9|177408.9|177535.8|177410.8|177533.9|177408.9|10
1720772780000|2024-07-12 08:26:20|177533.7|177408.7|177535.5|177410.5|177535.5|177410.5|177532.6|177407.6|6
1720772790000|2024-07-12 08:26:30|177546.3|177421.3|177548.6|177423.6|177548.6|177423.6|177546.3|177421.3|4
1720772800000|2024-07-12 08:26:40|177549.2|177424.2|177544.1|177419.1|177549.2|177424.2|177544.1|177419.1|4
1720772810000|2024-07-12 08:26:50|177543.3|177418.3|177543.5|177418.5|177543.9|177418.9|177543.3|177418.3|5
1720772820000|2024-07-12 08:27:00|177545.2|177420.2|177545.9|177420.9|177546.7|177421.7|177545.2|177420.2|6
1720772830000|2024-07-12 08:27:10|177545.4|177420.4|177551.3|177426.3|177551.3|177426.3|177545.4|177420.4|7
1720772840000|2024-07-12 08:27:20|177550.5|177425.5|177541.6|177416.6|177550.5|177425.5|177540|177415|10
1720772850000|2024-07-12 08:27:30|177540.5|177415.5|177544|177419|177544.4|177419.4|177540.5|177415.5|17
1720772860000|2024-07-12 08:27:40|177545.5|177420.5|177540|177415|177545.5|177420.5|177526.6|177401.6|20
1720772870000|2024-07-12 08:27:50|177540.7|177415.7|177540.7|177415.7|177541.2|177416.2|177540.7|177415.7|4
1720772880000|2024-07-12 08:28:00|177540.6|177415.6|177545|177420|177545|177420|177540.6|177415.6|5
1720772890000|2024-07-12 08:28:10|177544.9|177419.9|177542.1|177417.1|177544.9|177419.9|177541.9|177416.9|11
1720772900000|2024-07-12 08:28:20|177540.6|177415.6|177538.3|177413.3|177541.5|177416.5|177534.1|177409.1|19
1720772910000|2024-07-12 08:28:30|177538.6|177413.6|177540.2|177415.2|177540.6|177415.6|177538.5|177413.5|11
1720772920000|2024-07-12 08:28:40|177540.4|177415.4|177539.9|177414.9|177540.4|177415.4|177539.7|177414.7|13
1720772930000|2024-07-12 08:28:50|177539.6|177414.6|177533.7|177408.7|177539.6|177414.6|177524.6|177399.6|12
1720772940000|2024-07-12 08:29:00|177534.7|177409.7|177525|177400|177539.1|177414.1|177525|177400|16
1720772950000|2024-07-12 08:29:10|177526.1|177401.1|177536.6|177411.6|177536.6|177411.6|177526.1|177401.1|8
1720772960000|2024-07-12 08:29:20|177536.8|177411.8|177538.6|177413.6|177542.9|177417.9|177536.8|177411.8|13
1720772970000|2024-07-12 08:29:30|177538.4|177413.4|177532.5|177407.5|177539.8|177414.8|177530.3|177405.3|20
1720772980000|2024-07-12 08:29:40|177532.8|177407.8|177533|177408|177533.3|177408.3|177532.5|177407.5|13
1720772990000|2024-07-12 08:29:50|177534.1|177409.1|177535.5|177410.5|177535.7|177410.7|177532.9|177407.9|10
1720773000000|2024-07-12 08:30:00|177536|177411|177530.1|177405.1|177537.7|177412.7|177529.2|177404.2|19
1720773010000|2024-07-12 08:30:10|177529.8|177404.8|177534.7|177409.7|177534.8|177409.8|177529.7|177404.7|15
1720773020000|2024-07-12 08:30:20|177535.5|177410.5|177534.1|177409.1|177535.5|177410.5|177534.1|177409.1|8
1720773030000|2024-07-12 08:30:30|177533.6|177408.6|177532.6|177407.6|177535.2|177410.2|177532.4|177407.4|17
1720773040000|2024-07-12 08:30:40|177532.8|177407.8|177534.3|177409.3|177536.2|177411.2|177532.8|177407.8|20
1720773050000|2024-07-12 08:30:50|177534.2|177409.2|177525.4|177400.4|177534.2|177409.2|177522.7|177397.7|12
1720773060000|2024-07-12 08:31:00|177523.7|177398.7|177525.8|177400.8|177526|177401|177520.1|177395.1|5
1720773070000|2024-07-12 08:31:10|177526.7|177401.7|177525.8|177400.8|177529.5|177404.5|177524.6|177399.6|9
1720773080000|2024-07-12 08:31:20|177524.1|177399.1|177510.3|177385.3|177524.1|177399.1|177510.1|177385.1|15
1720773090000|2024-07-12 08:31:30|177510.1|177385.1|177514.6|177389.6|177514.6|177389.6|177510.1|177385.1|7
1720773100000|2024-07-12 08:31:40|177511.7|177386.7|177516.3|177391.3|177516.5|177391.5|177511.7|177386.7|10
1720773110000|2024-07-12 08:31:50|177515.6|177390.6|177516|177391|177516.8|177391.8|177515.6|177390.6|12
1720773120000|2024-07-12 08:32:00|177516.3|177391.3|177517.7|177392.7|177518.7|177393.7|177516.3|177391.3|14
1720773130000|2024-07-12 08:32:10|177517.4|177392.4|177516.7|177391.7|177517.6|177392.6|177516.1|177391.1|9
1720773140000|2024-07-12 08:32:20|177515|177390|177509.6|177384.6|177515|177390|177509.3|177384.3|14
1720773150000|2024-07-12 08:32:30|177511.5|177386.5|177510.9|177385.9|177514.2|177389.2|177510.3|177385.3|15
1720773160000|2024-07-12 08:32:40|177510.5|177385.5|177472.5|177347.5|177510.5|177385.5|177472.5|177347.5|15
1720773170000|2024-07-12 08:32:50|177473.1|177348.1|177477|177352|177478.9|177353.9|177473.1|177348.1|19
1720773180000|2024-07-12 08:33:00|177477.3|177352.3|177476|177351|177477.4|177352.4|177475.9|177350.9|16
1720773190000|2024-07-12 08:33:10|177474.4|177349.4|177464|177339|177474.4|177349.4|177463.5|177338.5|12
1720773200000|2024-07-12 08:33:20|177464.1|177339.1|177471.1|177346.1|177471.4|177346.4|177463.4|177338.4|18
1720773210000|2024-07-12 08:33:30|177471|177346|177469.1|177344.1|177471|177346|177469.1|177344.1|3
1720773220000|2024-07-12 08:33:40|177467.6|177342.6|177467.5|177342.5|177467.6|177342.6|177466.9|177341.9|3
1720773230000|2024-07-12 08:33:50|177466.6|177341.6|177438.6|177313.6|177466.6|177341.6|177437.8|177312.8|18
1720773240000|2024-07-12 08:34:00|177437.7|177312.7|177462.7|177337.7|177462.9|177337.9|177437.7|177312.7|13
1720773250000|2024-07-12 08:34:10|177465.5|177340.5|177465.8|177340.8|177468.1|177343.1|177465.3|177340.3|15
1720773260000|2024-07-12 08:34:20|177464.9|177339.9|177465.5|177340.5|177466.1|177341.1|177464.6|177339.6|9
1720773270000|2024-07-12 08:34:30|177465.6|177340.6|177466.2|177341.2|177466.6|177341.6|177464.8|177339.8|14
1720773280000|2024-07-12 08:34:40|177466.7|177341.7|177481.4|177356.4|177485.1|177360.1|177466.7|177341.7|18
1720773290000|2024-07-12 08:34:50|177481.1|177356.1|177476.1|177351.1|177481.5|177356.5|177476.1|177351.1|6
1720773300000|2024-07-12 08:35:00|177470.2|177345.2|177471.9|177346.9|177472.1|177347.1|177467.9|177342.9|10
1720773310000|2024-07-12 08:35:10|177471.6|177346.6|177464.2|177339.2|177471.6|177346.6|177464.2|177339.2|10
1720773320000|2024-07-12 08:35:20|177463.6|177338.6|177465.8|177340.8|177466.3|177341.3|177458.4|177333.4|17
1720773330000|2024-07-12 08:35:30|177465.7|177340.7|177464|177339|177465.7|177340.7|177462.8|177337.8|10
1720773340000|2024-07-12 08:35:40|177464.5|177339.5|177463.6|177338.6|177464.5|177339.5|177462.4|177337.4|6
1720773350000|2024-07-12 08:35:50|177463.5|177338.5|177451.8|177326.8|177463.5|177338.5|177451.8|177326.8|7
1720773360000|2024-07-12 08:36:00|177452|177327|177454.9|177329.9|177455|177330|177451.8|177326.8|18
1720773370000|2024-07-12 08:36:10|177455|177330|177453.3|177328.3|177455|177330|177452.3|177327.3|12
1720773380000|2024-07-12 08:36:20|177453.5|177328.5|177453.9|177328.9|177454.9|177329.9|177453|177328|9
1720773390000|2024-07-12 08:36:30|177454.2|177329.2|177453.8|177328.8|177455.9|177330.9|177451.9|177326.9|12
1720773400000|2024-07-12 08:36:40|177454.9|177329.9|177455.6|177330.6|177456.2|177331.2|177454.8|177329.8|17
1720773410000|2024-07-12 08:36:50|177455.3|177330.3|177461|177336|177461|177336|177455.1|177330.1|6
1720773420000|2024-07-12 08:37:00|177461.3|177336.3|177462.7|177337.7|177463.6|177338.6|177461.3|177336.3|6
1720773430000|2024-07-12 08:37:10|177462.4|177337.4|177463.2|177338.2|177463.2|177338.2|177462.4|177337.4|4
1720773440000|2024-07-12 08:37:20|177463|177338|177463.4|177338.4|177463.4|177338.4|177463|177338|3
1720773450000|2024-07-12 08:37:30|177462|177337|177468.3|177343.3|177470.1|177345.1|177462|177337|10
1720773460000|2024-07-12 08:37:40|177468.2|177343.2|177468.2|177343.2|177468.4|177343.4|177468.2|177343.2|5
1720773470000|2024-07-12 08:37:50|177467.5|177342.5|177465.2|177340.2|177467.5|177342.5|177464.3|177339.3|10
1720773480000|2024-07-12 08:38:00|177465.8|177340.8|177466.9|177341.9|177467.1|177342.1|177465.6|177340.6|12
1720773490000|2024-07-12 08:38:10|177466.8|177341.8|177466.8|177341.8|177466.8|177341.8|177466.8|177341.8|1
1720773500000|2024-07-12 08:38:20|177467|177342|177466.7|177341.7|177467|177342|177466.7|177341.7|3
1720773510000|2024-07-12 08:38:30|177465.5|177340.5|177463.9|177338.9|177467.4|177342.4|177463.9|177338.9|7
1720773520000|2024-07-12 08:38:40|177463.8|177338.8|177462.9|177337.9|177463.8|177338.8|177462.3|177337.3|4
1720773540000|2024-07-12 08:39:00|177463.3|177338.3|177451|177326|177463.3|177338.3|177448.5|177323.5|9
1720773550000|2024-07-12 08:39:10|177451.1|177326.1|177449.7|177324.7|177451.1|177326.1|177449.7|177324.7|6
1720773560000|2024-07-12 08:39:20|177449.3|177324.3|177450|177325|177454.2|177329.2|177448.7|177323.7|12
1720773570000|2024-07-12 08:39:30|177450.1|177325.1|177466.4|177341.4|177466.4|177341.4|177448.6|177323.6|10
1720773580000|2024-07-12 08:39:40|177466.1|177341.1|177448.3|177323.3|177467.1|177342.1|177444.6|177319.6|15
1720773590000|2024-07-12 08:39:50|177447|177322|177446|177321|177447|177322|177445.6|177320.6|3
1720773610000|2024-07-12 08:40:10|177445.6|177320.6|177446.4|177321.4|177446.4|177321.4|177445.6|177320.6|2
1720773620000|2024-07-12 08:40:20|177446.3|177321.3|177442|177317|177446.3|177321.3|177442|177317|6
1720773630000|2024-07-12 08:40:30|177441.9|177316.9|177437.3|177312.3|177441.9|177316.9|177437.1|177312.1|6
1720773640000|2024-07-12 08:40:40|177437.4|177312.4|177388.6|177263.6|177437.4|177312.4|177387.9|177262.9|13
1720773650000|2024-07-12 08:40:50|177396.2|177271.2|177401.9|177276.9|177401.9|177276.9|177395.4|177270.4|18
1720773660000|2024-07-12 08:41:00|177403.2|177278.2|177420.7|177295.7|177421.8|177296.8|177403.2|177278.2|13
1720773670000|2024-07-12 08:41:10|177420.6|177295.6|177423.2|177298.2|177424.4|177299.4|177420.6|177295.6|11
1720773680000|2024-07-12 08:41:20|177421.4|177296.4|177437.1|177312.1|177440.6|177315.6|177421.4|177296.4|11
1720773690000|2024-07-12 08:41:30|177437.3|177312.3|177436.9|177311.9|177439.1|177314.1|177436.9|177311.9|12
1720773700000|2024-07-12 08:41:40|177436.6|177311.6|177439.1|177314.1|177441.2|177316.2|177436.1|177311.1|18
1720773710000|2024-07-12 08:41:50|177438.9|177313.9|177402.8|177277.8|177448.8|177323.8|177401.7|177276.7|18
1720773720000|2024-07-12 08:42:00|177404.7|177279.7|177409.3|177284.3|177410.9|177285.9|177404.7|177279.7|12
1720773730000|2024-07-12 08:42:10|177409|177284|177410.8|177285.8|177411.3|177286.3|177409|177284|11
1720773740000|2024-07-12 08:42:20|177412.5|177287.5|177411.1|177286.1|177412.5|177287.5|177405.9|177280.9|10
1720773750000|2024-07-12 08:42:30|177410.4|177285.4|177410.8|177285.8|177414.1|177289.1|177410.1|177285.1|19
1720773760000|2024-07-12 08:42:40|177410.5|177285.5|177413.1|177288.1|177413.1|177288.1|177410|177285|8
1720773770000|2024-07-12 08:42:50|177431.9|177306.9|177419.3|177294.3|177432.8|177307.8|177414.4|177289.4|15
1720773780000|2024-07-12 08:43:00|177419.7|177294.7|177418.7|177293.7|177419.7|177294.7|177418.7|177293.7|3
1720773790000|2024-07-12 08:43:10|177418.8|177293.8|177420.8|177295.8|177424.4|177299.4|177418.8|177293.8|7
1720773800000|2024-07-12 08:43:20|177420.5|177295.5|177420.6|177295.6|177420.9|177295.9|177420.5|177295.5|4
1720773810000|2024-07-12 08:43:30|177421.5|177296.5|177419.7|177294.7|177428.4|177303.4|177416.1|177291.1|17
1720773820000|2024-07-12 08:43:40|177420.3|177295.3|177423.2|177298.2|177431.8|177306.8|177416.9|177291.9|16
1720773830000|2024-07-12 08:43:50|177422.4|177297.4|177435.3|177310.3|177435.4|177310.4|177419.7|177294.7|13
1720773840000|2024-07-12 08:44:00|177432.5|177307.5|177449.6|177324.6|177449.6|177324.6|177432.5|177307.5|13
1720773850000|2024-07-12 08:44:10|177449.2|177324.2|177449.4|177324.4|177450|177325|177449.1|177324.1|13
1720773860000|2024-07-12 08:44:20|177449.6|177324.6|177448.2|177323.2|177449.6|177324.6|177448.2|177323.2|10
1720773870000|2024-07-12 08:44:30|177446.7|177321.7|177441.9|177316.9|177447.3|177322.3|177438.6|177313.6|15
1720773880000|2024-07-12 08:44:40|177442.2|177317.2|177438.9|177313.9|177444.1|177319.1|177436.6|177311.6|9
1720773890000|2024-07-12 08:44:50|177438|177313|177432.3|177307.3|177438|177313|177431.7|177306.7|5
1720773900000|2024-07-12 08:45:00|177431.7|177306.7|177403.6|177278.6|177433|177308|177403.5|177278.5|11
1720773910000|2024-07-12 08:45:10|177403.7|177278.7|177400.6|177275.6|177405.5|177280.5|177400.6|177275.6|13
1720773920000|2024-07-12 08:45:20|177400.4|177275.4|177402.3|177277.3|177406.8|177281.8|177400.4|177275.4|13
1720773930000|2024-07-12 08:45:30|177402.8|177277.8|177401.9|177276.9|177404.8|177279.8|177401.9|177276.9|10
1720773940000|2024-07-12 08:45:40|177401.6|177276.6|177402.4|177277.4|177412.6|177287.6|177401.5|177276.5|26
1720773950000|2024-07-12 08:45:50|177403.3|177278.3|177408.2|177283.2|177408.2|177283.2|177403.3|177278.3|7
1720773960000|2024-07-12 08:46:00|177411.3|177286.3|177361|177236|177413.9|177288.9|177360|177235|22
1720773970000|2024-07-12 08:46:10|177360.4|177235.4|177373.8|177248.8|177376.1|177251.1|177360.4|177235.4|14
1720773980000|2024-07-12 08:46:20|177373.5|177248.5|177372.5|177247.5|177379.9|177254.9|177367.9|177242.9|19
1720773990000|2024-07-12 08:46:30|177370.8|177245.8|177368.4|177243.4|177372|177247|177368.4|177243.4|6
1720774000000|2024-07-12 08:46:40|177368.5|177243.5|177368.3|177243.3|177370.1|177245.1|177368.2|177243.2|7
1720774010000|2024-07-12 08:46:50|177369.3|177244.3|177370.1|177245.1|177372.5|177247.5|177367.9|177242.9|16
1720774020000|2024-07-12 08:47:00|177370.5|177245.5|177382.6|177257.6|177383.7|177258.7|177370.5|177245.5|17
1720774030000|2024-07-12 08:47:10|177382.4|177257.4|177380.2|177255.2|177382.4|177257.4|177375.6|177250.6|24
1720774040000|2024-07-12 08:47:20|177378.8|177253.8|177377.7|177252.7|177384.1|177259.1|177373.9|177248.9|31
1720774050000|2024-07-12 08:47:30|177376.3|177251.3|177375.1|177250.1|177377.7|177252.7|177374.4|177249.4|18
1720774060000|2024-07-12 08:47:40|177376.2|177251.2|177374.8|177249.8|177378|177253|177374.2|177249.2|25
1720774070000|2024-07-12 08:47:50|177376.3|177251.3|177371.6|177246.6|177377.2|177252.2|177371.6|177246.6|20
1720774080000|2024-07-12 08:48:00|177372.1|177247.1|177371.7|177246.7|177372.8|177247.8|177371|177246|13
1720774090000|2024-07-12 08:48:10|177371.5|177246.5|177370.3|177245.3|177372.3|177247.3|177366.2|177241.2|16
1720774100000|2024-07-12 08:48:20|177369.3|177244.3|177370.5|177245.5|177370.5|177245.5|177369.3|177244.3|8
1720774110000|2024-07-12 08:48:30|177370.3|177245.3|177371|177246|177371.2|177246.2|177370.3|177245.3|6
1720774120000|2024-07-12 08:48:40|177371.4|177246.4|177377.8|177252.8|177381.5|177256.5|177371.4|177246.4|24
1720774130000|2024-07-12 08:48:50|177378.1|177253.1|177377.9|177252.9|177380.1|177255.1|177372.6|177247.6|27
1720774140000|2024-07-12 08:49:00|177378.1|177253.1|177380.3|177255.3|177382.7|177257.7|177376.2|177251.2|22
1720774150000|2024-07-12 08:49:10|177378.6|177253.6|177380.7|177255.7|177381.2|177256.2|177378|177253|23
1720774160000|2024-07-12 08:49:20|177378.2|177253.2|177377.3|177252.3|177382|177257|177375.4|177250.4|28
1720774170000|2024-07-12 08:49:30|177377.1|177252.1|177375.2|177250.2|177379.6|177254.6|177375|177250|18
1720774180000|2024-07-12 08:49:40|177374.4|177249.4|177375.6|177250.6|177375.6|177250.6|177371.7|177246.7|11
1720774190000|2024-07-12 08:49:50|177375.7|177250.7|177375.6|177250.6|177378|177253|177375.6|177250.6|7
1720774200000|2024-07-12 08:50:00|177376.9|177251.9|177375|177250|177376.9|177251.9|177374.9|177249.9|9
1720774210000|2024-07-12 08:50:10|177374.9|177249.9|177372.2|177247.2|177374.9|177249.9|177372.2|177247.2|16
1720774220000|2024-07-12 08:50:20|177372.4|177247.4|177372.8|177247.8|177376.2|177251.2|177372.4|177247.4|11
1720774230000|2024-07-12 08:50:30|177372.3|177247.3|177366.5|177241.5|177372.3|177247.3|177366.5|177241.5|5
1720774240000|2024-07-12 08:50:40|177366.4|177241.4|177365.5|177240.5|177366.4|177241.4|177361.9|177236.9|11
1720774250000|2024-07-12 08:50:50|177367|177242|177360.7|177235.7|177367.1|177242.1|177360.7|177235.7|10
1720774260000|2024-07-12 08:51:00|177361.8|177236.8|177366|177241|177366|177241|177360.5|177235.5|13
1720774270000|2024-07-12 08:51:10|177366.4|177241.4|177364.7|177239.7|177366.8|177241.8|177364.7|177239.7|8
1720774280000|2024-07-12 08:51:20|177365|177240|177364.8|177239.8|177365|177240|177364.8|177239.8|2
1720774290000|2024-07-12 08:51:30|177363.3|177238.3|177358.4|177233.4|177365.2|177240.2|177358.4|177233.4|7
1720774300000|2024-07-12 08:51:40|177351.6|177226.6|177374|177249|177375.4|177250.4|177351.6|177226.6|8
1720774310000|2024-07-12 08:51:50|177376|177251|177422.8|177297.8|177422.8|177297.8|177376|177251|10
1720774320000|2024-07-12 08:52:00|177422.3|177297.3|177419.6|177294.6|177422.3|177297.3|177419.6|177294.6|9
1720774330000|2024-07-12 08:52:10|177419.9|177294.9|177415.7|177290.7|177421.2|177296.2|177415.7|177290.7|10
1720774340000|2024-07-12 08:52:20|177415.5|177290.5|177418.5|177293.5|177420.8|177295.8|177414.7|177289.7|28
1720774350000|2024-07-12 08:52:30|177418.8|177293.8|177419.7|177294.7|177420.2|177295.2|177416.9|177291.9|29
1720774360000|2024-07-12 08:52:40|177420.2|177295.2|177395.8|177270.8|177420.2|177295.2|177395.8|177270.8|12
1720774370000|2024-07-12 08:52:50|177396.4|177271.4|177392.2|177267.2|177396.4|177271.4|177390.4|177265.4|14
1720774380000|2024-07-12 08:53:00|177392.3|177267.3|177388.7|177263.7|177392.9|177267.9|177370|177245|13
1720774390000|2024-07-12 08:53:10|177387.3|177262.3|177391.6|177266.6|177392.5|177267.5|177386.9|177261.9|18
1720774400000|2024-07-12 08:53:20|177391.8|177266.8|177389.7|177264.7|177391.8|177266.8|177389.6|177264.6|13
1720774410000|2024-07-12 08:53:30|177389.8|177264.8|177390.3|177265.3|177390.9|177265.9|177389.7|177264.7|19
1720774420000|2024-07-12 08:53:40|177389.6|177264.6|177389|177264|177389.6|177264.6|177387.9|177262.9|9
1720774430000|2024-07-12 08:53:50|177389.1|177264.1|177385.9|177260.9|177396.3|177271.3|177380.8|177255.8|21
1720774440000|2024-07-12 08:54:00|177385.4|177260.4|177380.7|177255.7|177389.4|177264.4|177380.6|177255.6|17
1720774450000|2024-07-12 08:54:10|177380.5|177255.5|177380.7|177255.7|177380.7|177255.7|177380.5|177255.5|2
1720774460000|2024-07-12 08:54:20|177380.3|177255.3|177379.1|177254.1|177380.3|177255.3|177379.1|177254.1|5
1720774470000|2024-07-12 08:54:30|177379.2|177254.2|177379.6|177254.6|177379.6|177254.6|177379.2|177254.2|5
1720774480000|2024-07-12 08:54:40|177377.4|177252.4|177377.5|177252.5|177377.5|177252.5|177377.1|177252.1|4
1720774490000|2024-07-12 08:54:50|177377.8|177252.8|177380|177255|177380|177255|177377.8|177252.8|9
1720774500000|2024-07-12 08:55:00|177380.7|177255.7|177392.3|177267.3|177392.3|177267.3|177379|177254|17
1720774510000|2024-07-12 08:55:10|177391.3|177266.3|177426.9|177301.9|177428.1|177303.1|177391|177266|23
1720774520000|2024-07-12 08:55:20|177426.5|177301.5|177427|177302|177427|177302|177424.4|177299.4|16
1720774530000|2024-07-12 08:55:30|177426.7|177301.7|177425.1|177300.1|177426.8|177301.8|177425|177300|13
1720774540000|2024-07-12 08:55:40|177425|177300|177428.3|177303.3|177428.3|177303.3|177424.8|177299.8|15
1720774550000|2024-07-12 08:55:50|177427.4|177302.4|177423.9|177298.9|177428.3|177303.3|177423.9|177298.9|11
1720774560000|2024-07-12 08:56:00|177423.7|177298.7|177423.9|177298.9|177423.9|177298.9|177423.4|177298.4|6
1720774570000|2024-07-12 08:56:10|177423.7|177298.7|177528.4|177403.4|177533|177408|177423.7|177298.7|17
1720774580000|2024-07-12 08:56:20|177528.3|177403.3|177559.9|177434.9|177560|177435|177528.3|177403.3|19
1720774590000|2024-07-12 08:56:30|177549.3|177424.3|177537.4|177412.4|177550.2|177425.2|177535.3|177410.3|22
1720774600000|2024-07-12 08:56:40|177537.2|177412.2|177528.4|177403.4|177537.4|177412.4|177527.3|177402.3|19
1720774610000|2024-07-12 08:56:50|177528.9|177403.9|177532.1|177407.1|177538.4|177413.4|177528.7|177403.7|13
1720774620000|2024-07-12 08:57:00|177531.9|177406.9|177530.8|177405.8|177532.7|177407.7|177530|177405|15
1720774630000|2024-07-12 08:57:10|177530.1|177405.1|177529.3|177404.3|177530.1|177405.1|177529.3|177404.3|5
1720774640000|2024-07-12 08:57:20|177527.3|177402.3|177487.2|177362.2|177527.3|177402.3|177486|177361|18
1720774650000|2024-07-12 08:57:30|177487.5|177362.5|177501.5|177376.5|177502.2|177377.2|177487.3|177362.3|10
1720774660000|2024-07-12 08:57:40|177500.6|177375.6|177500.7|177375.7|177506.9|177381.9|177497.9|177372.9|20
1720774670000|2024-07-12 08:57:50|177501.1|177376.1|177501.5|177376.5|177502.2|177377.2|177501.1|177376.1|6
1720774680000|2024-07-12 08:58:00|177501.6|177376.6|177517.1|177392.1|177517.2|177392.2|177487.6|177362.6|22
1720774690000|2024-07-12 08:58:10|177517|177392|177508.6|177383.6|177517|177392|177507.4|177382.4|18
1720774700000|2024-07-12 08:58:20|177506.1|177381.1|177506.1|177381.1|177508.7|177383.7|177505.9|177380.9|16
1720774710000|2024-07-12 08:58:30|177497.3|177372.3|177493.5|177368.5|177501.1|177376.1|177493.4|177368.4|25
1720774720000|2024-07-12 08:58:40|177495.2|177370.2|177469.8|177344.8|177501.7|177376.7|177464.5|177339.5|29
1720774730000|2024-07-12 08:58:50|177466.9|177341.9|177469.5|177344.5|177474.4|177349.4|177466.4|177341.4|21
1720774740000|2024-07-12 08:59:00|177483.4|177358.4|177481.9|177356.9|177484.1|177359.1|177472.9|177347.9|21
1720774750000|2024-07-12 08:59:10|177482|177357|177481|177356|177482|177357|177476.4|177351.4|12
1720774760000|2024-07-12 08:59:20|177482.1|177357.1|177478.4|177353.4|177483.3|177358.3|177477|177352|9
1720774770000|2024-07-12 08:59:30|177478.7|177353.7|177477.2|177352.2|177481.3|177356.3|177469.9|177344.9|11
1720774780000|2024-07-12 08:59:40|177476.4|177351.4|177467.7|177342.7|177477.5|177352.5|177467.7|177342.7|9
1720774790000|2024-07-12 08:59:50|177467.4|177342.4|177468|177343|177473.1|177348.1|177467.4|177342.4|12
1720774800000|2024-07-12 09:00:00|177467.8|177342.8|177466.4|177341.4|177467.9|177342.9|177464|177339|16
1720774810000|2024-07-12 09:00:10|177467|177342|177465.6|177340.6|177467.3|177342.3|177465.5|177340.5|12
1720774820000|2024-07-12 09:00:20|177466.1|177341.1|177465.9|177340.9|177469.2|177344.2|177465|177340|12
1720774830000|2024-07-12 09:00:30|177466.1|177341.1|177465.5|177340.5|177469.4|177344.4|177465.5|177340.5|5
1720774840000|2024-07-12 09:00:40|177466.2|177341.2|177467.6|177342.6|177467.7|177342.7|177466.2|177341.2|5
1720774850000|2024-07-12 09:00:50|177467.9|177342.9|177464.8|177339.8|177467.9|177342.9|177464.3|177339.3|15
1720774860000|2024-07-12 09:01:00|177464.5|177339.5|177465.2|177340.2|177467.1|177342.1|177464.5|177339.5|14
1720774870000|2024-07-12 09:01:10|177465|177340|177465|177340|177465|177340|177465|177340|1
1720774880000|2024-07-12 09:01:20|177462.9|177337.9|177447.7|177322.7|177463.1|177338.1|177440.7|177315.7|11
1720774890000|2024-07-12 09:01:30|177447.5|177322.5|177425.1|177300.1|177447.5|177322.5|177417|177292|16
1720774900000|2024-07-12 09:01:40|177424.7|177299.7|177432.5|177307.5|177436.7|177311.7|177423.8|177298.8|14
1720774910000|2024-07-12 09:01:50|177433.4|177308.4|177435.2|177310.2|177438.3|177313.3|177432.6|177307.6|16
1720774920000|2024-07-12 09:02:00|177435.3|177310.3|177439.1|177314.1|177446.9|177321.9|177435.3|177310.3|12
1720774930000|2024-07-12 09:02:10|177439.5|177314.5|177436.2|177311.2|177447.3|177322.3|177433.5|177308.5|19
1720774940000|2024-07-12 09:02:20|177435.6|177310.6|177433.1|177308.1|177436.1|177311.1|177431.9|177306.9|10
1720774950000|2024-07-12 09:02:30|177433.2|177308.2|177437.1|177312.1|177437.6|177312.6|177433.2|177308.2|12
1720774960000|2024-07-12 09:02:40|177437.2|177312.2|177434.3|177309.3|177437.6|177312.6|177433.2|177308.2|9
1720774970000|2024-07-12 09:02:50|177431.8|177306.8|177434.3|177309.3|177434.3|177309.3|177431.8|177306.8|3
1720774980000|2024-07-12 09:03:00|177433.8|177308.8|177435.4|177310.4|177436|177311|177433.8|177308.8|11
1720774990000|2024-07-12 09:03:10|177432.9|177307.9|177430.8|177305.8|177432.9|177307.9|177417.3|177292.3|14
1720775000000|2024-07-12 09:03:20|177431.6|177306.6|177433.3|177308.3|177433.4|177308.4|177428.5|177303.5|13
1720775010000|2024-07-12 09:03:30|177433.4|177308.4|177434.4|177309.4|177442|177317|177433.2|177308.2|12
1720775020000|2024-07-12 09:03:40|177434.5|177309.5|177434.4|177309.4|177434.5|177309.5|177434.4|177309.4|2
1720775030000|2024-07-12 09:03:50|177434.5|177309.5|177440.1|177315.1|177441.8|177316.8|177416.2|177291.2|19
1720775040000|2024-07-12 09:04:00|177441|177316|177438.4|177313.4|177441|177316|177438.4|177313.4|5
1720775050000|2024-07-12 09:04:10|177438|177313|177447.7|177322.7|177447.9|177322.9|177435.6|177310.6|20
1720775060000|2024-07-12 09:04:20|177446|177321|177439.7|177314.7|177446|177321|177439.7|177314.7|12
1720775070000|2024-07-12 09:04:30|177440.2|177315.2|177461.2|177336.2|177466.7|177341.7|177440.2|177315.2|23
1720775080000|2024-07-12 09:04:40|177460.9|177335.9|177462|177337|177463.6|177338.6|177451.9|177326.9|13
1720775090000|2024-07-12 09:04:50|177461.9|177336.9|177461.2|177336.2|177461.9|177336.9|177455.3|177330.3|11
1720775100000|2024-07-12 09:05:00|177461.5|177336.5|177459.6|177334.6|177461.5|177336.5|177459.6|177334.6|6
1720775110000|2024-07-12 09:05:10|177459.7|177334.7|177461.9|177336.9|177465.1|177340.1|177459.7|177334.7|13
1720775120000|2024-07-12 09:05:20|177462|177337|177445.9|177320.9|177464.2|177339.2|177441.9|177316.9|9
1720775130000|2024-07-12 09:05:30|177445|177320|177448.9|177323.9|177449.3|177324.3|177442.7|177317.7|29
1720775140000|2024-07-12 09:05:40|177447.8|177322.8|177421|177296|177447.8|177322.8|177420.9|177295.9|11
1720775150000|2024-07-12 09:05:50|177421.1|177296.1|177410.2|177285.2|177422.2|177297.2|177410.2|177285.2|9
1720775160000|2024-07-12 09:06:00|177408.5|177283.5|177414|177289|177415.6|177290.6|177406.2|177281.2|23
1720775170000|2024-07-12 09:06:10|177413.3|177288.3|177407|177282|177413.3|177288.3|177406.1|177281.1|11
1720775180000|2024-07-12 09:06:20|177407.3|177282.3|177411.2|177286.2|177416|177291|177406.4|177281.4|16
1720775190000|2024-07-12 09:06:30|177411.1|177286.1|177405.1|177280.1|177411.1|177286.1|177401.2|177276.2|14
1720775200000|2024-07-12 09:06:40|177405.2|177280.2|177404.3|177279.3|177405.2|177280.2|177402.9|177277.9|7
1720775210000|2024-07-12 09:06:50|177404.2|177279.2|177401.7|177276.7|177404.2|177279.2|177401.2|177276.2|10
1720775220000|2024-07-12 09:07:00|177401.5|177276.5|177402.3|177277.3|177402.6|177277.6|177399.3|177274.3|11
1720775230000|2024-07-12 09:07:10|177401.4|177276.4|177399.1|177274.1|177402.2|177277.2|177399.1|177274.1|8
1720775240000|2024-07-12 09:07:20|177397.7|177272.7|177400.1|177275.1|177404.9|177279.9|177397.7|177272.7|12
1720775250000|2024-07-12 09:07:30|177400.2|177275.2|177402.4|177277.4|177404.8|177279.8|177398.4|177273.4|15
1720775260000|2024-07-12 09:07:40|177402.5|177277.5|177401.8|177276.8|177402.7|177277.7|177401.8|177276.8|4
1720775270000|2024-07-12 09:07:50|177401.4|177276.4|177402.1|177277.1|177402.3|177277.3|177399.7|177274.7|9
1720775280000|2024-07-12 09:08:00|177402.6|177277.6|177414.9|177289.9|177414.9|177289.9|177402|177277|12
1720775290000|2024-07-12 09:08:10|177415|177290|177406.1|177281.1|177415|177290|177404.1|177279.1|11
1720775300000|2024-07-12 09:08:20|177406.9|177281.9|177412.8|177287.8|177417.8|177292.8|177406.9|177281.9|15
1720775310000|2024-07-12 09:08:30|177408|177283|177416.6|177291.6|177417.2|177292.2|177408|177283|18
1720775320000|2024-07-12 09:08:40|177415.5|177290.5|177439.1|177314.1|177444.5|177319.5|177414.2|177289.2|10
1720775330000|2024-07-12 09:08:50|177438.2|177313.2|177436.4|177311.4|177438.2|177313.2|177436|177311|10
1720775340000|2024-07-12 09:09:00|177436.2|177311.2|177436.2|177311.2|177436.2|177311.2|177436.2|177311.2|1
1720775350000|2024-07-12 09:09:10|177436.4|177311.4|177435.2|177310.2|177443.5|177318.5|177433|177308|7
1720775360000|2024-07-12 09:09:20|177436.3|177311.3|177435.1|177310.1|177436.3|177311.3|177434.5|177309.5|6
1720775370000|2024-07-12 09:09:30|177435|177310|177433.8|177308.8|177435.1|177310.1|177433.7|177308.7|6
1720775380000|2024-07-12 09:09:40|177434.4|177309.4|177426.9|177301.9|177436.2|177311.2|177414.3|177289.3|20
1720775390000|2024-07-12 09:09:50|177426.8|177301.8|177417.3|177292.3|177426.8|177301.8|177414.1|177289.1|7
1720775400000|2024-07-12 09:10:00|177417.4|177292.4|177418.2|177293.2|177424.3|177299.3|177414.8|177289.8|15
1720775410000|2024-07-12 09:10:10|177418.3|177293.3|177447.7|177322.7|177450.9|177325.9|177418.3|177293.3|21
1720775420000|2024-07-12 09:10:20|177447.8|177322.8|177447.2|177322.2|177448.2|177323.2|177447.2|177322.2|7
1720775430000|2024-07-12 09:10:30|177445.4|177320.4|177435|177310|177445.4|177320.4|177434.4|177309.4|11
1720775440000|2024-07-12 09:10:40|177435.1|177310.1|177434.9|177309.9|177435.1|177310.1|177434|177309|6
1720775450000|2024-07-12 09:10:50|177434.8|177309.8|177433.3|177308.3|177434.8|177309.8|177433.3|177308.3|7
1720775460000|2024-07-12 09:11:00|177433.7|177308.7|177432.4|177307.4|177435.6|177310.6|177430.4|177305.4|13
1720775470000|2024-07-12 09:11:10|177432.8|177307.8|177421.4|177296.4|177432.8|177307.8|177413.4|177288.4|11
1720775480000|2024-07-12 09:11:20|177420.6|177295.6|177417.5|177292.5|177421|177296|177417|177292|15
1720775490000|2024-07-12 09:11:30|177417.2|177292.2|177414.9|177289.9|177417.2|177292.2|177412.3|177287.3|16
1720775500000|2024-07-12 09:11:40|177450.2|177325.2|177436.7|177311.7|177451.7|177326.7|177436.6|177311.6|18
1720775510000|2024-07-12 09:11:50|177436.6|177311.6|177438.8|177313.8|177439|177314|177431.6|177306.6|22
1720775520000|2024-07-12 09:12:00|177434.4|177309.4|177438.2|177313.2|177439.1|177314.1|177434.4|177309.4|12
1720775530000|2024-07-12 09:12:10|177437|177312|177438.2|177313.2|177439.7|177314.7|177434.5|177309.5|16
1720775540000|2024-07-12 09:12:20|177438.1|177313.1|177435.5|177310.5|177438.1|177313.1|177433.4|177308.4|11
1720775550000|2024-07-12 09:12:30|177435.3|177310.3|177434.9|177309.9|177435.3|177310.3|177434.2|177309.2|8
1720775560000|2024-07-12 09:12:40|177434|177309|177434.6|177309.6|177435.2|177310.2|177433.3|177308.3|9
1720775570000|2024-07-12 09:12:50|177435.9|177310.9|177418.7|177293.7|177436.4|177311.4|177418.7|177293.7|14
1720775580000|2024-07-12 09:13:00|177418.8|177293.8|177418.8|177293.8|177419|177294|177418.1|177293.1|6
1720775590000|2024-07-12 09:13:10|177418.7|177293.7|177419.3|177294.3|177419.3|177294.3|177418.7|177293.7|2
1720775600000|2024-07-12 09:13:20|177427.9|177302.9|177418.7|177293.7|177427.9|177302.9|177413.5|177288.5|9
1720775610000|2024-07-12 09:13:30|177418.4|177293.4|177417|177292|177418.4|177293.4|177416.6|177291.6|7
1720775620000|2024-07-12 09:13:40|177416.9|177291.9|177417|177292|177417|177292|177416.9|177291.9|4
1720775630000|2024-07-12 09:13:50|177418.1|177293.1|177415.9|177290.9|177428.8|177303.8|177409.9|177284.9|21
1720775640000|2024-07-12 09:14:00|177415.8|177290.8|177414.9|177289.9|177416|177291|177412.9|177287.9|15
1720775650000|2024-07-12 09:14:10|177416|177291|177421|177296|177423.4|177298.4|177413.8|177288.8|17
1720775660000|2024-07-12 09:14:20|177420.2|177295.2|177415.2|177290.2|177420.2|177295.2|177414.4|177289.4|12
1720775670000|2024-07-12 09:14:30|177414|177289|177416.7|177291.7|177417|177292|177414|177289|5
1720775680000|2024-07-12 09:14:40|177416.8|177291.8|177416.3|177291.3|177420.5|177295.5|177412.4|177287.4|12
1720775690000|2024-07-12 09:14:50|177416.4|177291.4|177398.7|177273.7|177416.4|177291.4|177389.7|177264.7|11
1720775700000|2024-07-12 09:15:00|177398.8|177273.8|177383.7|177258.7|177398.8|177273.8|177381.9|177256.9|22
1720775710000|2024-07-12 09:15:10|177386.3|177261.3|177385.3|177260.3|177386.4|177261.4|177383.8|177258.8|6
1720775720000|2024-07-12 09:15:20|177385|177260|177380.2|177255.2|177385.3|177260.3|177380.2|177255.2|6
1720775730000|2024-07-12 09:15:30|177381.8|177256.8|177382.2|177257.2|177382.2|177257.2|177380.9|177255.9|7
1720775740000|2024-07-12 09:15:40|177382.3|177257.3|177380.9|177255.9|177383.4|177258.4|177373.4|177248.4|18
1720775750000|2024-07-12 09:15:50|177381|177256|177378|177253|177382.1|177257.1|177378|177253|15
1720775760000|2024-07-12 09:16:00|177377.4|177252.4|177380.8|177255.8|177385.4|177260.4|177377.4|177252.4|15
1720775770000|2024-07-12 09:16:10|177380.7|177255.7|177373.3|177248.3|177380.7|177255.7|177372.1|177247.1|9
1720775780000|2024-07-12 09:16:20|177370.2|177245.2|177377|177252|177378|177253|177370.2|177245.2|5
1720775790000|2024-07-12 09:16:30|177377.1|177252.1|177380.1|177255.1|177380.1|177255.1|177374.6|177249.6|5
1720775800000|2024-07-12 09:16:40|177377.3|177252.3|177386.2|177261.2|177386.3|177261.3|177376.5|177251.5|15
1720775810000|2024-07-12 09:16:50|177387.5|177262.5|177387.8|177262.8|177387.8|177262.8|177387.3|177262.3|4
1720775820000|2024-07-12 09:17:00|177387|177262|177387.2|177262.2|177387.6|177262.6|177386.6|177261.6|10
1720775830000|2024-07-12 09:17:10|177385.7|177260.7|177387.3|177262.3|177388.5|177263.5|177385.7|177260.7|7
1720775840000|2024-07-12 09:17:20|177388.5|177263.5|177388.1|177263.1|177394.5|177269.5|177387.1|177262.1|7
1720775850000|2024-07-12 09:17:30|177387.5|177262.5|177387.4|177262.4|177388.3|177263.3|177386.4|177261.4|8
1720775860000|2024-07-12 09:17:40|177386.6|177261.6|177386.6|177261.6|177386.7|177261.7|177386.6|177261.6|3
1720775870000|2024-07-12 09:17:50|177386.7|177261.7|177386.3|177261.3|177386.7|177261.7|177386.2|177261.2|4
1720775880000|2024-07-12 09:18:00|177386.4|177261.4|177392.2|177267.2|177392.2|177267.2|177386.4|177261.4|5
1720775890000|2024-07-12 09:18:10|177391.1|177266.1|177388.5|177263.5|177391.1|177266.1|177388.5|177263.5|3
1720775900000|2024-07-12 09:18:20|177388.6|177263.6|177382.2|177257.2|177388.7|177263.7|177380.7|177255.7|7
1720775910000|2024-07-12 09:18:30|177381.9|177256.9|177382.1|177257.1|177382.2|177257.2|177381.9|177256.9|3
1720775920000|2024-07-12 09:18:40|177382.2|177257.2|177383.1|177258.1|177383.1|177258.1|177382.2|177257.2|4
1720775930000|2024-07-12 09:18:50|177382.7|177257.7|177382.6|177257.6|177382.7|177257.7|177382.4|177257.4|3
1720775940000|2024-07-12 09:19:00|177382.7|177257.7|177383.8|177258.8|177386.3|177261.3|177382.5|177257.5|8
1720775950000|2024-07-12 09:19:10|177384.4|177259.4|177384.8|177259.8|177385.6|177260.6|177384.4|177259.4|3
1720775960000|2024-07-12 09:19:20|177385.5|177260.5|177386.4|177261.4|177386.4|177261.4|177385.5|177260.5|2
1720775970000|2024-07-12 09:19:30|177386.5|177261.5|177384.7|177259.7|177386.7|177261.7|177384.6|177259.6|6
1720775980000|2024-07-12 09:19:40|177384.2|177259.2|177384.2|177259.2|177384.2|177259.2|177384.2|177259.2|1
1720775990000|2024-07-12 09:19:50|177385|177260|177383.1|177258.1|177387.1|177262.1|177382.8|177257.8|11
1720776000000|2024-07-12 09:20:00|177383|177258|177385.2|177260.2|177385.2|177260.2|177383|177258|7
1720776010000|2024-07-12 09:20:10|177384.5|177259.5|177384.5|177259.5|177384.5|177259.5|177384.2|177259.2|3
1720776020000|2024-07-12 09:20:20|177385.1|177260.1|177386.5|177261.5|177387.2|177262.2|177384.6|177259.6|8
1720776030000|2024-07-12 09:20:30|177387.2|177262.2|177385.9|177260.9|177387.2|177262.2|177384.9|177259.9|10
1720776040000|2024-07-12 09:20:40|177384.9|177259.9|177384.9|177259.9|177385.9|177260.9|177384.9|177259.9|5
1720776050000|2024-07-12 09:20:50|177384.3|177259.3|177416|177291|177416.1|177291.1|177384.3|177259.3|14
1720776060000|2024-07-12 09:21:00|177415.9|177290.9|177414.8|177289.8|177415.9|177290.9|177411.2|177286.2|7
1720776070000|2024-07-12 09:21:10|177415|177290|177412.7|177287.7|177415.4|177290.4|177412.4|177287.4|11
1720776080000|2024-07-12 09:21:20|177413.5|177288.5|177411.4|177286.4|177414.7|177289.7|177407.9|177282.9|15
1720776090000|2024-07-12 09:21:30|177411.5|177286.5|177410.7|177285.7|177411.5|177286.5|177410.7|177285.7|8
1720776100000|2024-07-12 09:21:40|177410.9|177285.9|177409.5|177284.5|177412|177287|177409.5|177284.5|8
1720776110000|2024-07-12 09:21:50|177409.7|177284.7|177414.9|177289.9|177416.4|177291.4|177409.7|177284.7|15
1720776120000|2024-07-12 09:22:00|177414.8|177289.8|177409.2|177284.2|177414.8|177289.8|177407.6|177282.6|17
1720776130000|2024-07-12 09:22:10|177409.8|177284.8|177409.9|177284.9|177412.2|177287.2|177409|177284|17
1720776140000|2024-07-12 09:22:20|177410.8|177285.8|177410|177285|177411.9|177286.9|177409|177284|16
1720776150000|2024-07-12 09:22:30|177409.2|177284.2|177414|177289|177417.3|177292.3|177408.8|177283.8|18
1720776170000|2024-07-12 09:22:50|177414.4|177289.4|177418.7|177293.7|177418.7|177293.7|177412.1|177287.1|11
1720776180000|2024-07-12 09:23:00|177479.9|177354.9|177478.5|177353.5|177480.7|177355.7|177476.6|177351.6|28
1720776190000|2024-07-12 09:23:10|177477.5|177352.5|177472.8|177347.8|177477.5|177352.5|177471.5|177346.5|16
1720776200000|2024-07-12 09:23:20|177471|177346|177461.4|177336.4|177471|177346|177460.9|177335.9|7
1720776210000|2024-07-12 09:23:30|177463.4|177338.4|177480.7|177355.7|177481.1|177356.1|177461|177336|17
1720776220000|2024-07-12 09:23:40|177481|177356|177481.3|177356.3|177481.5|177356.5|177480.1|177355.1|19
1720776230000|2024-07-12 09:23:50|177479.3|177354.3|177479.7|177354.7|177479.8|177354.8|177477|177352|18
1720776240000|2024-07-12 09:24:00|177479.5|177354.5|177479.3|177354.3|177479.7|177354.7|177478|177353|12
1720776250000|2024-07-12 09:24:10|177478.4|177353.4|177478.3|177353.3|177479|177354|177477.5|177352.5|10
1720776260000|2024-07-12 09:24:20|177477.8|177352.8|177465.9|177340.9|177478|177353|177464.2|177339.2|13
1720776270000|2024-07-12 09:24:30|177466.1|177341.1|177465.6|177340.6|177466.1|177341.1|177465.6|177340.6|7
1720776280000|2024-07-12 09:24:40|177464.5|177339.5|177463.6|177338.6|177464.5|177339.5|177462.6|177337.6|7
1720776290000|2024-07-12 09:24:50|177463.8|177338.8|177482.6|177357.6|177482.6|177357.6|177462.1|177337.1|15
1720776300000|2024-07-12 09:25:00|177481.6|177356.6|177482|177357|177483.1|177358.1|177481.6|177356.6|11
1720776310000|2024-07-12 09:25:10|177481.7|177356.7|177483|177358|177483|177358|177481.2|177356.2|12
1720776320000|2024-07-12 09:25:20|177482|177357|177483.9|177358.9|177484.1|177359.1|177482|177357|16
1720776330000|2024-07-12 09:25:30|177487.6|177362.6|177485.2|177360.2|177488.5|177363.5|177485.2|177360.2|13
1720776340000|2024-07-12 09:25:40|177484.2|177359.2|177487.8|177362.8|177487.8|177362.8|177484.2|177359.2|12
1720776350000|2024-07-12 09:25:50|177487.9|177362.9|177488.6|177363.6|177488.6|177363.6|177487.9|177362.9|2
1720776360000|2024-07-12 09:26:00|177488.9|177363.9|177488.6|177363.6|177488.9|177363.9|177488.3|177363.3|5
1720776370000|2024-07-12 09:26:10|177488|177363|177487.5|177362.5|177488.3|177363.3|177487.5|177362.5|5
1720776380000|2024-07-12 09:26:20|177487|177362|177488.1|177363.1|177488.1|177363.1|177487|177362|4
1720776390000|2024-07-12 09:26:30|177487.4|177362.4|177487.6|177362.6|177489.4|177364.4|177487.2|177362.2|7
1720776400000|2024-07-12 09:26:40|177487.9|177362.9|177477.3|177352.3|177487.9|177362.9|177477.3|177352.3|13
1720776410000|2024-07-12 09:26:50|177476.8|177351.8|177482.5|177357.5|177483|177358|177476.8|177351.8|7
1720776420000|2024-07-12 09:27:00|177481.9|177356.9|177481.1|177356.1|177482|177357|177477.7|177352.7|7
1720776430000|2024-07-12 09:27:10|177480.5|177355.5|177482.7|177357.7|177482.9|177357.9|177473.7|177348.7|9
1720776440000|2024-07-12 09:27:20|177482.8|177357.8|177479.6|177354.6|177482.8|177357.8|177478.9|177353.9|6
1720776460000|2024-07-12 09:27:40|177479.8|177354.8|177472.4|177347.4|177480.3|177355.3|177471.6|177346.6|10
1720776470000|2024-07-12 09:27:50|177472.5|177347.5|177476.7|177351.7|177476.8|177351.8|177472.5|177347.5|7
1720776480000|2024-07-12 09:28:00|177476.4|177351.4|177476|177351|177477.3|177352.3|177475.5|177350.5|7
1720776490000|2024-07-12 09:28:10|177475.9|177350.9|177463.7|177338.7|177475.9|177350.9|177463.5|177338.5|7
1720776500000|2024-07-12 09:28:20|177464.5|177339.5|177473.8|177348.8|177473.8|177348.8|177464.5|177339.5|14
1720776510000|2024-07-12 09:28:30|177473.6|177348.6|177471.5|177346.5|177473.8|177348.8|177470.9|177345.9|7
1720776520000|2024-07-12 09:28:40|177471.6|177346.6|177472.4|177347.4|177473.4|177348.4|177471.6|177346.6|5
1720776530000|2024-07-12 09:28:50|177472.1|177347.1|177472.4|177347.4|177473.3|177348.3|177472.1|177347.1|5
1720776540000|2024-07-12 09:29:00|177473.4|177348.4|177474|177349|177475.6|177350.6|177471.3|177346.3|10
1720776550000|2024-07-12 09:29:10|177474.8|177349.8|177473.5|177348.5|177475.5|177350.5|177472.8|177347.8|13
1720776560000|2024-07-12 09:29:20|177473.8|177348.8|177480.5|177355.5|177481.6|177356.6|177473.8|177348.8|11
1720776570000|2024-07-12 09:29:30|177479.6|177354.6|177477.1|177352.1|177479.6|177354.6|177476.4|177351.4|7
1720776580000|2024-07-12 09:29:40|177476.6|177351.6|177477|177352|177477.2|177352.2|177475.5|177350.5|8
1720776590000|2024-07-12 09:29:50|177476.1|177351.1|177477.9|177352.9|177478|177353|177475.2|177350.2|8
1720776600000|2024-07-12 09:30:00|177477.4|177352.4|177476|177351|177478.8|177353.8|177475.7|177350.7|14
1720776610000|2024-07-12 09:30:10|177475.2|177350.2|177476.3|177351.3|177476.6|177351.6|177475.2|177350.2|8
1720776620000|2024-07-12 09:30:20|177474.8|177349.8|177462|177337|177476.6|177351.6|177457.8|177332.8|15
1720776630000|2024-07-12 09:30:30|177462.1|177337.1|177462.1|177337.1|177462.1|177337.1|177462.1|177337.1|1
1720776640000|2024-07-12 09:30:40|177463.2|177338.2|177473.3|177348.3|177480.2|177355.2|177463.2|177338.2|11
1720776650000|2024-07-12 09:30:50|177473.6|177348.6|177479.3|177354.3|177487.2|177362.2|177473.6|177348.6|10
1720776660000|2024-07-12 09:31:00|177480.2|177355.2|177478.2|177353.2|177481.6|177356.6|177478.2|177353.2|8
1720776670000|2024-07-12 09:31:10|177478.3|177353.3|177478.6|177353.6|177480|177355|177478|177353|12
1720776680000|2024-07-12 09:31:20|177478.2|177353.2|177478.2|177353.2|177478.2|177353.2|177478.2|177353.2|1
1720776690000|2024-07-12 09:31:30|177477.3|177352.3|177476.1|177351.1|177477.3|177352.3|177475.3|177350.3|5
1720776700000|2024-07-12 09:31:40|177476.5|177351.5|177488.4|177363.4|177490.4|177365.4|177476.5|177351.5|18
1720776710000|2024-07-12 09:31:50|177489.1|177364.1|177489.9|177364.9|177491.8|177366.8|177488.5|177363.5|26
1720776720000|2024-07-12 09:32:00|177490.9|177365.9|177490.4|177365.4|177490.9|177365.9|177489.1|177364.1|15
1720776730000|2024-07-12 09:32:10|177490|177365|177474.9|177349.9|177491.6|177366.6|177474.9|177349.9|22
1720776740000|2024-07-12 09:32:20|177475|177350|177460.5|177335.5|177475.2|177350.2|177457.1|177332.1|11
1720776750000|2024-07-12 09:32:30|177460.9|177335.9|177461.3|177336.3|177462.6|177337.6|177459.8|177334.8|10
1720776760000|2024-07-12 09:32:40|177459.9|177334.9|177458.7|177333.7|177464.3|177339.3|177456.8|177331.8|12
1720776770000|2024-07-12 09:32:50|177458.8|177333.8|177458.5|177333.5|177458.8|177333.8|177458.2|177333.2|7
1720776780000|2024-07-12 09:33:00|177458.3|177333.3|177448.6|177323.6|177458.3|177333.3|177448.2|177323.2|11
1720776790000|2024-07-12 09:33:10|177449.5|177324.5|177443.5|177318.5|177449.5|177324.5|177443.5|177318.5|15
1720776800000|2024-07-12 09:33:20|177443.4|177318.4|177443.6|177318.6|177445.6|177320.6|177443.4|177318.4|10
1720776810000|2024-07-12 09:33:30|177442.7|177317.7|177438.2|177313.2|177442.7|177317.7|177437.3|177312.3|8
1720776820000|2024-07-12 09:33:40|177438.3|177313.3|177440.4|177315.4|177440.5|177315.5|177438|177313|7
1720776830000|2024-07-12 09:33:50|177440.3|177315.3|177440.1|177315.1|177440.9|177315.9|177440.1|177315.1|10
1720776840000|2024-07-12 09:34:00|177440.3|177315.3|177440.6|177315.6|177441.3|177316.3|177439.3|177314.3|16
1720776850000|2024-07-12 09:34:10|177440.3|177315.3|177446|177321|177447.3|177322.3|177439.8|177314.8|13
1720776860000|2024-07-12 09:34:20|177446.1|177321.1|177454|177329|177457.7|177332.7|177446|177321|13
1720776870000|2024-07-12 09:34:30|177453.8|177328.8|177447.8|177322.8|177455.6|177330.6|177444.8|177319.8|16
1720776880000|2024-07-12 09:34:40|177447.2|177322.2|177448.5|177323.5|177448.6|177323.6|177447.2|177322.2|9
1720776890000|2024-07-12 09:34:50|177448.6|177323.6|177453.1|177328.1|177457.4|177332.4|177448.6|177323.6|14
1720776900000|2024-07-12 09:35:00|177453.4|177328.4|177452.3|177327.3|177455.2|177330.2|177452.3|177327.3|23
1720776910000|2024-07-12 09:35:10|177452.2|177327.2|177452.2|177327.2|177452.2|177327.2|177452.2|177327.2|1
1720776920000|2024-07-12 09:35:20|177451.4|177326.4|177447.4|177322.4|177451.4|177326.4|177447.4|177322.4|3
1720776930000|2024-07-12 09:35:30|177445.1|177320.1|177448.2|177323.2|177448.7|177323.7|177445.1|177320.1|7
1720776940000|2024-07-12 09:35:40|177448.1|177323.1|177448.5|177323.5|177448.5|177323.5|177446.4|177321.4|6
1720776950000|2024-07-12 09:35:50|177448.3|177323.3|177449.4|177324.4|177449.5|177324.5|177448.2|177323.2|8
1720776960000|2024-07-12 09:36:00|177448.9|177323.9|177449.4|177324.4|177449.5|177324.5|177448.9|177323.9|6
1720776970000|2024-07-12 09:36:10|177451.6|177326.6|177451.6|177326.6|177451.6|177326.6|177451.6|177326.6|1
1720776980000|2024-07-12 09:36:20|177448|177323|177447.9|177322.9|177448.7|177323.7|177447.9|177322.9|6
1720776990000|2024-07-12 09:36:30|177444.7|177319.7|177448.5|177323.5|177449.6|177324.6|177444.7|177319.7|10
1720777000000|2024-07-12 09:36:40|177448.4|177323.4|177446.9|177321.9|177448.9|177323.9|177443.7|177318.7|10
1720777010000|2024-07-12 09:36:50|177447.2|177322.2|177445.3|177320.3|177447.2|177322.2|177445.3|177320.3|3
1720777020000|2024-07-12 09:37:00|177445.9|177320.9|177445.5|177320.5|177446.5|177321.5|177445.5|177320.5|6
1720777030000|2024-07-12 09:37:10|177444.5|177319.5|177436.7|177311.7|177446.4|177321.4|177436.5|177311.5|12
1720777040000|2024-07-12 09:37:20|177437|177312|177437.8|177312.8|177437.9|177312.9|177437|177312|7
1720777050000|2024-07-12 09:37:30|177437.7|177312.7|177437.7|177312.7|177437.8|177312.8|177437.7|177312.7|5
1720777060000|2024-07-12 09:37:40|177437.8|177312.8|177443.2|177318.2|177443.2|177318.2|177437.8|177312.8|4
1720777070000|2024-07-12 09:37:50|177443.4|177318.4|177443.4|177318.4|177443.4|177318.4|177443.4|177318.4|1
1720777080000|2024-07-12 09:38:00|177444.3|177319.3|177441.6|177316.6|177444.3|177319.3|177441.6|177316.6|6
1720777090000|2024-07-12 09:38:10|177442.1|177317.1|177448.9|177323.9|177448.9|177323.9|177442.1|177317.1|3
1720777100000|2024-07-12 09:38:20|177448.1|177323.1|177448.2|177323.2|177449.3|177324.3|177447|177322|8
1720777110000|2024-07-12 09:38:30|177448.1|177323.1|177447.9|177322.9|177451.1|177326.1|177447.9|177322.9|10
1720777120000|2024-07-12 09:38:40|177447.1|177322.1|177451|177326|177451|177326|177447.1|177322.1|4
1720777130000|2024-07-12 09:38:50|177450.9|177325.9|177445.5|177320.5|177450.9|177325.9|177444.6|177319.6|10
1720777140000|2024-07-12 09:39:00|177446.3|177321.3|177445.1|177320.1|177447.8|177322.8|177445.1|177320.1|8
1720777150000|2024-07-12 09:39:10|177446.3|177321.3|177449.6|177324.6|177451.2|177326.2|177446.3|177321.3|8
1720777160000|2024-07-12 09:39:20|177453.7|177328.7|177449.2|177324.2|177453.7|177328.7|177449.2|177324.2|2
1720777170000|2024-07-12 09:39:30|177448.9|177323.9|177452.1|177327.1|177453.1|177328.1|177445.4|177320.4|8
1720777180000|2024-07-12 09:39:40|177452.4|177327.4|177452.4|177327.4|177452.4|177327.4|177452|177327|3
1720777190000|2024-07-12 09:39:50|177452.1|177327.1|177452.9|177327.9|177453.1|177328.1|177452.1|177327.1|10
1720777200000|2024-07-12 09:40:00|177453|177328|177452.6|177327.6|177453|177328|177452.3|177327.3|3
1720777210000|2024-07-12 09:40:10|177452.7|177327.7|177453.2|177328.2|177453.8|177328.8|177452.7|177327.7|7
1720777220000|2024-07-12 09:40:20|177453.4|177328.4|177453.4|177328.4|177453.5|177328.5|177449.4|177324.4|12
1720777230000|2024-07-12 09:40:30|177453.1|177328.1|177441.6|177316.6|177453.1|177328.1|177438.1|177313.1|16
1720777240000|2024-07-12 09:40:40|177442.6|177317.6|177441.9|177316.9|177442.9|177317.9|177441.6|177316.6|10
1720777250000|2024-07-12 09:40:50|177441.8|177316.8|177440.3|177315.3|177441.8|177316.8|177439.3|177314.3|6
1720777260000|2024-07-12 09:41:00|177439.4|177314.4|177444.5|177319.5|177445.1|177320.1|177437.8|177312.8|13
1720777270000|2024-07-12 09:41:10|177439.1|177314.1|177439.3|177314.3|177441.2|177316.2|177438.4|177313.4|12
1720777280000|2024-07-12 09:41:20|177440.2|177315.2|177437.2|177312.2|177440.2|177315.2|177437.2|177312.2|9
1720777290000|2024-07-12 09:41:30|177438|177313|177428.5|177303.5|177438.5|177313.5|177424.8|177299.8|12
1720777300000|2024-07-12 09:41:40|177428.4|177303.4|177428.7|177303.7|177428.7|177303.7|177428.4|177303.4|6
1720777310000|2024-07-12 09:41:50|177429.3|177304.3|177429.3|177304.3|177429.3|177304.3|177429.3|177304.3|1
1720777320000|2024-07-12 09:42:00|177428.9|177303.9|177428.9|177303.9|177428.9|177303.9|177428.5|177303.5|3
1720777330000|2024-07-12 09:42:10|177428.7|177303.7|177426.6|177301.6|177428.8|177303.8|177426.6|177301.6|5
1720777340000|2024-07-12 09:42:20|177426.5|177301.5|177428.2|177303.2|177428.2|177303.2|177426.5|177301.5|5
1720777350000|2024-07-12 09:42:30|177424.8|177299.8|177427.2|177302.2|177427.2|177302.2|177424.8|177299.8|2
1720777360000|2024-07-12 09:42:40|177428.5|177303.5|177431.2|177306.2|177431.2|177306.2|177428.5|177303.5|3
1720777370000|2024-07-12 09:42:50|177430.9|177305.9|177426.5|177301.5|177430.9|177305.9|177426.5|177301.5|3
1720777380000|2024-07-12 09:43:00|177426.4|177301.4|177426.1|177301.1|177426.4|177301.4|177425.9|177300.9|3
1720777390000|2024-07-12 09:43:10|177426.2|177301.2|177426.2|177301.2|177426.2|177301.2|177426.2|177301.2|1
1720777400000|2024-07-12 09:43:20|177427.7|177302.7|177427.7|177302.7|177427.7|177302.7|177427.7|177302.7|1
1720777410000|2024-07-12 09:43:30|177427.8|177302.8|177430.8|177305.8|177431.7|177306.7|177427.8|177302.8|6
1720777420000|2024-07-12 09:43:40|177429.2|177304.2|177428.2|177303.2|177429.2|177304.2|177428.1|177303.1|3
1720777430000|2024-07-12 09:43:50|177425.5|177300.5|177424.2|177299.2|177425.5|177300.5|177423.1|177298.1|5
1720777440000|2024-07-12 09:44:00|177424.8|177299.8|177414.5|177289.5|177424.8|177299.8|177413.3|177288.3|6
1720777450000|2024-07-12 09:44:10|177415.1|177290.1|177413.2|177288.2|177419.7|177294.7|177411.6|177286.6|12
1720777460000|2024-07-12 09:44:20|177420.9|177295.9|177417|177292|177421.1|177296.1|177413.7|177288.7|9
1720777470000|2024-07-12 09:44:30|177417.8|177292.8|177418.1|177293.1|177418.3|177293.3|177417.8|177292.8|4
1720777480000|2024-07-12 09:44:40|177419.4|177294.4|177417.4|177292.4|177419.7|177294.7|177417.3|177292.3|9
1720777490000|2024-07-12 09:44:50|177417.2|177292.2|177425.8|177300.8|177429.9|177304.9|177417.2|177292.2|9
1720777500000|2024-07-12 09:45:00|177425.9|177300.9|177428.5|177303.5|177431.1|177306.1|177425.9|177300.9|23
1720777510000|2024-07-12 09:45:10|177428.2|177303.2|177426.3|177301.3|177429.9|177304.9|177426.3|177301.3|17
1720777520000|2024-07-12 09:45:20|177426.6|177301.6|177431.4|177306.4|177432.4|177307.4|177426.6|177301.6|21
1720777530000|2024-07-12 09:45:30|177431.2|177306.2|177431.5|177306.5|177432.7|177307.7|177431.1|177306.1|20
1720777550000|2024-07-12 09:45:50|177431.2|177306.2|177428.3|177303.3|177432.1|177307.1|177428.3|177303.3|7
1720777560000|2024-07-12 09:46:00|177428.4|177303.4|177428.6|177303.6|177428.6|177303.6|177428|177303|7
1720777570000|2024-07-12 09:46:10|177429|177304|177428.6|177303.6|177429.1|177304.1|177428.6|177303.6|6
1720777580000|2024-07-12 09:46:20|177428.8|177303.8|177429.1|177304.1|177429.2|177304.2|177428.8|177303.8|3
1720777590000|2024-07-12 09:46:30|177429.2|177304.2|177433.7|177308.7|177434.3|177309.3|177429.2|177304.2|9
1720777610000|2024-07-12 09:46:50|177432.3|177307.3|177430.6|177305.6|177432.3|177307.3|177430.6|177305.6|4
1720777620000|2024-07-12 09:47:00|177430.7|177305.7|177430.7|177305.7|177430.7|177305.7|177430.7|177305.7|1
1720777630000|2024-07-12 09:47:10|177431.3|177306.3|177431.9|177306.9|177432.3|177307.3|177431.3|177306.3|5
1720777640000|2024-07-12 09:47:20|177433.1|177308.1|177433.1|177308.1|177433.1|177308.1|177433.1|177308.1|1
1720777650000|2024-07-12 09:47:30|177431.6|177306.6|177426.5|177301.5|177432.9|177307.9|177424.7|177299.7|9
1720777660000|2024-07-12 09:47:40|177426.4|177301.4|177425.5|177300.5|177426.4|177301.4|177423.4|177298.4|5
1720777670000|2024-07-12 09:47:50|177423|177298|177425.6|177300.6|177426|177301|177423|177298|6
1720777680000|2024-07-12 09:48:00|177425.8|177300.8|177424|177299|177425.8|177300.8|177422.3|177297.3|9
1720777690000|2024-07-12 09:48:10|177424.3|177299.3|177425.8|177300.8|177425.8|177300.8|177424.3|177299.3|2
1720777700000|2024-07-12 09:48:20|177425.9|177300.9|177426.1|177301.1|177426.1|177301.1|177425.9|177300.9|2
1720777710000|2024-07-12 09:48:30|177426.7|177301.7|177431.3|177306.3|177434|177309|177426.7|177301.7|9
1720777720000|2024-07-12 09:48:40|177433.3|177308.3|177433.8|177308.8|177435.6|177310.6|177433.3|177308.3|11
1720777730000|2024-07-12 09:48:50|177434.7|177309.7|177434.5|177309.5|177435.4|177310.4|177433.9|177308.9|8
1720777740000|2024-07-12 09:49:00|177435.3|177310.3|177427.7|177302.7|177435.3|177310.3|177425.9|177300.9|13
1720777750000|2024-07-12 09:49:10|177427.8|177302.8|177427.8|177302.8|177427.8|177302.8|177427.8|177302.8|1
1720777770000|2024-07-12 09:49:30|177428.1|177303.1|177425.1|177300.1|177428.1|177303.1|177424.4|177299.4|6
1720777780000|2024-07-12 09:49:40|177423|177298|177427|177302|177427|177302|177423|177298|4
1720777790000|2024-07-12 09:49:50|177427.4|177302.4|177427.3|177302.3|177429.2|177304.2|177427.2|177302.2|5
1720777800000|2024-07-12 09:50:00|177428.3|177303.3|177428|177303|177428.3|177303.3|177428|177303|3
1720777810000|2024-07-12 09:50:10|177427.6|177302.6|177425.3|177300.3|177427.6|177302.6|177425.3|177300.3|5
1720777820000|2024-07-12 09:50:20|177425.6|177300.6|177426.9|177301.9|177426.9|177301.9|177425.6|177300.6|2
1720777830000|2024-07-12 09:50:30|177423.3|177298.3|177425.4|177300.4|177425.4|177300.4|177421.3|177296.3|6
1720777840000|2024-07-12 09:50:40|177425.3|177300.3|177425.2|177300.2|177425.3|177300.3|177425.2|177300.2|2
1720777850000|2024-07-12 09:50:50|177426.9|177301.9|177428.2|177303.2|177428.2|177303.2|177426.9|177301.9|2
1720777870000|2024-07-12 09:51:10|177427.9|177302.9|177417.5|177292.5|177427.9|177302.9|177417.3|177292.3|4
1720777880000|2024-07-12 09:51:20|177417.6|177292.6|177416.3|177291.3|177421|177296|177413.2|177288.2|10
1720777890000|2024-07-12 09:51:30|177416.4|177291.4|177416.4|177291.4|177416.4|177291.4|177416.4|177291.4|1
1720777900000|2024-07-12 09:51:40|177416.8|177291.8|177416.5|177291.5|177418.4|177293.4|177416.5|177291.5|6
1720777910000|2024-07-12 09:51:50|177416.3|177291.3|177416.5|177291.5|177416.5|177291.5|177416.3|177291.3|2
1720777920000|2024-07-12 09:52:00|177415.8|177290.8|177413.7|177288.7|177416|177291|177413.1|177288.1|8
1720777930000|2024-07-12 09:52:10|177413.5|177288.5|177411.8|177286.8|177413.7|177288.7|177410.3|177285.3|6
1720777940000|2024-07-12 09:52:20|177412.7|177287.7|177413.3|177288.3|177419.3|177294.3|177412.7|177287.7|16
1720777950000|2024-07-12 09:52:30|177414.2|177289.2|177414.7|177289.7|177416.6|177291.6|177413|177288|7
1720777960000|2024-07-12 09:52:40|177414.3|177289.3|177415|177290|177415|177290|177413.4|177288.4|5
1720777970000|2024-07-12 09:52:50|177414.8|177289.8|177413.9|177288.9|177414.8|177289.8|177412.4|177287.4|14
1720777980000|2024-07-12 09:53:00|177413.8|177288.8|177412.5|177287.5|177418.9|177293.9|177412.5|177287.5|12
1720777990000|2024-07-12 09:53:10|177412.6|177287.6|177414.9|177289.9|177414.9|177289.9|177412.2|177287.2|9
1720778000000|2024-07-12 09:53:20|177415|177290|177411.3|177286.3|177416.3|177291.3|177408.2|177283.2|7
1720778010000|2024-07-12 09:53:30|177412.6|177287.6|177411.7|177286.7|177413.1|177288.1|177411.7|177286.7|4
1720778020000|2024-07-12 09:53:40|177412.8|177287.8|177410.9|177285.9|177412.8|177287.8|177410.9|177285.9|5
1720778030000|2024-07-12 09:53:50|177411.8|177286.8|177412.1|177287.1|177412.1|177287.1|177411.8|177286.8|2
1720778040000|2024-07-12 09:54:00|177412.2|177287.2|177413.9|177288.9|177414.1|177289.1|177412.2|177287.2|5
1720778050000|2024-07-12 09:54:10|177413.7|177288.7|177413.9|177288.9|177413.9|177288.9|177413.7|177288.7|2
1720778060000|2024-07-12 09:54:20|177413.7|177288.7|177413.7|177288.7|177413.7|177288.7|177413.2|177288.2|7
1720778070000|2024-07-12 09:54:30|177415|177290|177413.7|177288.7|177415|177290|177413.7|177288.7|2
1720778080000|2024-07-12 09:54:40|177417.2|177292.2|177417.2|177292.2|177417.2|177292.2|177417.2|177292.2|1
1720778100000|2024-07-12 09:55:00|177414.2|177289.2|177414.2|177289.2|177414.2|177289.2|177413.5|177288.5|3
1720778110000|2024-07-12 09:55:10|177413.7|177288.7|177418.4|177293.4|177418.6|177293.6|177413.7|177288.7|5
1720778120000|2024-07-12 09:55:20|177418.1|177293.1|177418.3|177293.3|177418.3|177293.3|177418.1|177293.1|2
1720778130000|2024-07-12 09:55:30|177417.5|177292.5|177417.8|177292.8|177417.9|177292.9|177415.6|177290.6|8
1720778140000|2024-07-12 09:55:40|177417.7|177292.7|177415.1|177290.1|177417.7|177292.7|177414.7|177289.7|12
1720778150000|2024-07-12 09:55:50|177416|177291|177414.4|177289.4|177417.3|177292.3|177413.1|177288.1|7
1720778160000|2024-07-12 09:56:00|177414.9|177289.9|177414.8|177289.8|177417.7|177292.7|177414.5|177289.5|9
1720778180000|2024-07-12 09:56:20|177415.5|177290.5|177416.7|177291.7|177419.6|177294.6|177414.7|177289.7|7
1720778190000|2024-07-12 09:56:30|177417.8|177292.8|177415.5|177290.5|177418|177293|177414.6|177289.6|11
1720778200000|2024-07-12 09:56:40|177415.7|177290.7|177415.8|177290.8|177416.3|177291.3|177415.3|177290.3|8
1720778230000|2024-07-12 09:57:10|177415.9|177290.9|177422.2|177297.2|177422.2|177297.2|177415.9|177290.9|10
1720778240000|2024-07-12 09:57:20|177422.6|177297.6|177422.2|177297.2|177422.7|177297.7|177422.2|177297.2|13
1720778250000|2024-07-12 09:57:30|177422.4|177297.4|177422.2|177297.2|177422.4|177297.4|177422.2|177297.2|2
1720778260000|2024-07-12 09:57:40|177422.4|177297.4|177422.3|177297.3|177422.6|177297.6|177422.3|177297.3|3
1720778270000|2024-07-12 09:57:50|177421.5|177296.5|177422.5|177297.5|177422.5|177297.5|177421.5|177296.5|5
1720778280000|2024-07-12 09:58:00|177424.3|177299.3|177423.2|177298.2|177425.5|177300.5|177422.9|177297.9|12
1720778290000|2024-07-12 09:58:10|177423|177298|177418.5|177293.5|177424.1|177299.1|177418.5|177293.5|9
1720778300000|2024-07-12 09:58:20|177418.3|177293.3|177416.2|177291.2|177418.5|177293.5|177416.2|177291.2|17
1720778310000|2024-07-12 09:58:30|177413.4|177288.4|177414.5|177289.5|177414.6|177289.6|177413.4|177288.4|6
1720778320000|2024-07-12 09:58:40|177414.4|177289.4|177419.8|177294.8|177419.8|177294.8|177414.4|177289.4|5
1720778330000|2024-07-12 09:58:50|177418.6|177293.6|177484.3|177359.3|177484.3|177359.3|177418.6|177293.6|8
1720778340000|2024-07-12 09:59:00|177484.5|177359.5|177508.4|177383.4|177509.6|177384.6|177484.5|177359.5|20
1720778350000|2024-07-12 09:59:10|177509.8|177384.8|177513.6|177388.6|177517.3|177392.3|177509.8|177384.8|15
1720778360000|2024-07-12 09:59:20|177513|177388|177514.6|177389.6|177514.6|177389.6|177512.2|177387.2|7
1720778370000|2024-07-12 09:59:30|177514.9|177389.9|177522|177397|177523.3|177398.3|177514.9|177389.9|26
1720778380000|2024-07-12 09:59:40|177521.5|177396.5|177517.7|177392.7|177521.5|177396.5|177516.6|177391.6|13
1720778390000|2024-07-12 09:59:50|177517.2|177392.2|177517.2|177392.2|177519.4|177394.4|177514.3|177389.3|13
1720778400000|2024-07-12 10:00:00|177518.7|177393.7|177516.9|177391.9|177520.6|177395.6|177515.5|177390.5|14
1720778410000|2024-07-12 10:00:10|177516.7|177391.7|177513.8|177388.8|177519.1|177394.1|177513.8|177388.8|16
1720778420000|2024-07-12 10:00:20|177510.5|177385.5|177510.7|177385.7|177510.7|177385.7|177510.5|177385.5|2
1720778430000|2024-07-12 10:00:30|177511.6|177386.6|177511.6|177386.6|177514|177389|177510.5|177385.5|10
1720778440000|2024-07-12 10:00:40|177512.1|177387.1|177518.9|177393.9|177522.1|177397.1|177512.1|177387.1|17
1720778450000|2024-07-12 10:00:50|177519.1|177394.1|177520.1|177395.1|177520.3|177395.3|177518.7|177393.7|8
1720778460000|2024-07-12 10:01:00|177520.7|177395.7|177520|177395|177520.7|177395.7|177520|177395|4
1720778470000|2024-07-12 10:01:10|177520.3|177395.3|177520.6|177395.6|177520.8|177395.8|177518.2|177393.2|7
1720778480000|2024-07-12 10:01:20|177520.5|177395.5|177520.5|177395.5|177520.5|177395.5|177518.2|177393.2|7
1720778490000|2024-07-12 10:01:30|177520.2|177395.2|177520.7|177395.7|177521|177396|177519.9|177394.9|11
1720778500000|2024-07-12 10:01:40|177520.8|177395.8|177496.6|177371.6|177520.8|177395.8|177494.2|177369.2|17
1720778510000|2024-07-12 10:01:50|177496.7|177371.7|177516.7|177391.7|177517.5|177392.5|177496.6|177371.6|6
1720778520000|2024-07-12 10:02:00|177517.5|177392.5|177511.1|177386.1|177517.6|177392.6|177507.6|177382.6|17
1720778530000|2024-07-12 10:02:10|177511.8|177386.8|177511.4|177386.4|177514|177389|177511.4|177386.4|8
1720778540000|2024-07-12 10:02:20|177512.1|177387.1|177511.8|177386.8|177515.5|177390.5|177511.8|177386.8|18
1720778550000|2024-07-12 10:02:30|177511|177386|177510.1|177385.1|177511.4|177386.4|177510.1|177385.1|5
1720778560000|2024-07-12 10:02:40|177510|177385|177509.4|177384.4|177510|177385|177507.1|177382.1|4
1720778570000|2024-07-12 10:02:50|177510.9|177385.9|177511.7|177386.7|177515.5|177390.5|177510.9|177385.9|12
1720778580000|2024-07-12 10:03:00|177510.2|177385.2|177514.4|177389.4|177514.8|177389.8|177510.2|177385.2|11
1720778590000|2024-07-12 10:03:10|177513.4|177388.4|177514.6|177389.6|177515.2|177390.2|177511|177386|11
1720778600000|2024-07-12 10:03:20|177514.5|177389.5|177516.9|177391.9|177518.4|177393.4|177514.5|177389.5|17
1720778610000|2024-07-12 10:03:30|177518|177393|177520.2|177395.2|177520.8|177395.8|177518|177393|10
1720778620000|2024-07-12 10:03:40|177518.8|177393.8|177514.2|177389.2|177518.8|177393.8|177513.8|177388.8|13
1720778630000|2024-07-12 10:03:50|177515.2|177390.2|177516.5|177391.5|177517.7|177392.7|177514.8|177389.8|15
1720778640000|2024-07-12 10:04:00|177517.3|177392.3|177517.5|177392.5|177518.7|177393.7|177515.8|177390.8|14
1720778650000|2024-07-12 10:04:10|177518|177393|177518.7|177393.7|177518.7|177393.7|177518|177393|8
1720778660000|2024-07-12 10:04:20|177519.5|177394.5|177515.4|177390.4|177521.1|177396.1|177515.4|177390.4|12
1720778670000|2024-07-12 10:04:30|177514.4|177389.4|177517.1|177392.1|177519.6|177394.6|177514.3|177389.3|16
1720778680000|2024-07-12 10:04:40|177518.7|177393.7|177518.6|177393.6|177518.7|177393.7|177514.8|177389.8|10
1720778690000|2024-07-12 10:04:50|177517.7|177392.7|177520.6|177395.6|177520.8|177395.8|177517.1|177392.1|6
1720778700000|2024-07-12 10:05:00|177520.8|177395.8|177516.6|177391.6|177520.8|177395.8|177516.4|177391.4|10
1720778710000|2024-07-12 10:05:10|177516.8|177391.8|177517.6|177392.6|177517.6|177392.6|177516.6|177391.6|7
1720778730000|2024-07-12 10:05:30|177516.7|177391.7|177517.7|177392.7|177517.7|177392.7|177516.4|177391.4|6
1720778740000|2024-07-12 10:05:40|177516.6|177391.6|177499.3|177374.3|177516.6|177391.6|177491.7|177366.7|17
1720778750000|2024-07-12 10:05:50|177499.1|177374.1|177495|177370|177499.4|177374.4|177491.7|177366.7|14
1720778760000|2024-07-12 10:06:00|177494.8|177369.8|177491.3|177366.3|177495|177370|177491.3|177366.3|5
1720778770000|2024-07-12 10:06:10|177490.2|177365.2|177489.4|177364.4|177490.2|177365.2|177489.3|177364.3|3
1720778780000|2024-07-12 10:06:20|177489.7|177364.7|177488.8|177363.8|177489.7|177364.7|177488.8|177363.8|5
1720778790000|2024-07-12 10:06:30|177489|177364|177489.2|177364.2|177489.2|177364.2|177488.5|177363.5|5
1720778800000|2024-07-12 10:06:40|177491.9|177366.9|177483.3|177358.3|177491.9|177366.9|177480.3|177355.3|28
1720778810000|2024-07-12 10:06:50|177484.2|177359.2|177480.8|177355.8|177484.2|177359.2|177479.2|177354.2|10
1720778820000|2024-07-12 10:07:00|177486.5|177361.5|177480.4|177355.4|177486.8|177361.8|177480.4|177355.4|7
1720778830000|2024-07-12 10:07:10|177480.5|177355.5|177480.9|177355.9|177480.9|177355.9|177480.5|177355.5|4
1720778840000|2024-07-12 10:07:20|177480.7|177355.7|177480.1|177355.1|177482.7|177357.7|177479.8|177354.8|9
1720778850000|2024-07-12 10:07:30|177479.3|177354.3|177479.3|177354.3|177479.3|177354.3|177479.3|177354.3|1
1720778860000|2024-07-12 10:07:40|177479.4|177354.4|177480.3|177355.3|177481.9|177356.9|177479.4|177354.4|8
1720778870000|2024-07-12 10:07:50|177479.8|177354.8|177481.1|177356.1|177481.1|177356.1|177479.5|177354.5|6
1720778880000|2024-07-12 10:08:00|177481|177356|177479.9|177354.9|177481|177356|177478.4|177353.4|11
1720778890000|2024-07-12 10:08:10|177479.7|177354.7|177480.5|177355.5|177487.6|177362.6|177478.7|177353.7|10
1720778900000|2024-07-12 10:08:20|177479.5|177354.5|177479.5|177354.5|177479.5|177354.5|177479.4|177354.4|3
1720778910000|2024-07-12 10:08:30|177479.4|177354.4|177479.5|177354.5|177479.5|177354.5|177477.5|177352.5|5
1720778920000|2024-07-12 10:08:40|177479.2|177354.2|177478.5|177353.5|177479.2|177354.2|177478.5|177353.5|2
1720778930000|2024-07-12 10:08:50|177478.7|177353.7|177478.7|177353.7|177479.3|177354.3|177478.7|177353.7|3
1720778940000|2024-07-12 10:09:00|177479.2|177354.2|177479.5|177354.5|177480|177355|177476.8|177351.8|10
1720778950000|2024-07-12 10:09:10|177479.6|177354.6|177480.1|177355.1|177480.1|177355.1|177479.6|177354.6|3
1720778960000|2024-07-12 10:09:20|177479.7|177354.7|177480.4|177355.4|177480.7|177355.7|177479.2|177354.2|8
1720778970000|2024-07-12 10:09:30|177480.6|177355.6|177461.7|177336.7|177480.7|177355.7|177459.7|177334.7|14
1720778980000|2024-07-12 10:09:40|177461.8|177336.8|177459.5|177334.5|177463|177338|177455|177330|12
1720778990000|2024-07-12 10:09:50|177459.7|177334.7|177460.1|177335.1|177460.1|177335.1|177459.7|177334.7|3
1720779000000|2024-07-12 10:10:00|177460.9|177335.9|177461.4|177336.4|177462.4|177337.4|177460.9|177335.9|4
1720779010000|2024-07-12 10:10:10|177459.8|177334.8|177454.9|177329.9|177459.8|177334.8|177454.9|177329.9|3
1720779020000|2024-07-12 10:10:20|177454.5|177329.5|177447.7|177322.7|177455.4|177330.4|177447.2|177322.2|7
1720779030000|2024-07-12 10:10:30|177447.4|177322.4|177449.2|177324.2|177450.1|177325.1|177447|177322|14
1720779040000|2024-07-12 10:10:40|177449.3|177324.3|177449.3|177324.3|177449.4|177324.4|177449.3|177324.3|3
1720779050000|2024-07-12 10:10:50|177449.5|177324.5|177448.2|177323.2|177449.6|177324.6|177448|177323|6
1720779060000|2024-07-12 10:11:00|177449.9|177324.9|177446.3|177321.3|177449.9|177324.9|177446.1|177321.1|7
1720779070000|2024-07-12 10:11:10|177446|177321|177446.2|177321.2|177446.2|177321.2|177441.8|177316.8|6
1720779080000|2024-07-12 10:11:20|177446.4|177321.4|177446.2|177321.2|177446.4|177321.4|177445.9|177320.9|4
1720779090000|2024-07-12 10:11:30|177446.3|177321.3|177444.9|177319.9|177446.3|177321.3|177444.9|177319.9|3
1720779100000|2024-07-12 10:11:40|177449.1|177324.1|177444.6|177319.6|177449.1|177324.1|177441.1|177316.1|10
1720779110000|2024-07-12 10:11:50|177444.1|177319.1|177444.7|177319.7|177445|177320|177444.1|177319.1|7
1720779120000|2024-07-12 10:12:00|177444.9|177319.9|177444.3|177319.3|177445.1|177320.1|177443.9|177318.9|14
1720779130000|2024-07-12 10:12:10|177444.1|177319.1|177443.4|177318.4|177444.5|177319.5|177440.3|177315.3|14
1720779140000|2024-07-12 10:12:20|177443.5|177318.5|177443|177318|177443.5|177318.5|177443|177318|4
1720779150000|2024-07-12 10:12:30|177443.2|177318.2|177443|177318|177443.8|177318.8|177440|177315|12
1720779160000|2024-07-12 10:12:40|177442.6|177317.6|177441.8|177316.8|177443|177318|177441.1|177316.1|8
1720779170000|2024-07-12 10:12:50|177441.4|177316.4|177442|177317|177442|177317|177440.8|177315.8|6
1720779180000|2024-07-12 10:13:00|177442.2|177317.2|177444.6|177319.6|177444.6|177319.6|177442.1|177317.1|8
1720779190000|2024-07-12 10:13:10|177442.4|177317.4|177444.7|177319.7|177444.7|177319.7|177442.4|177317.4|6
1720779200000|2024-07-12 10:13:20|177444.1|177319.1|177446.3|177321.3|177446.3|177321.3|177444.1|177319.1|3
1720779210000|2024-07-12 10:13:30|177447.6|177322.6|177444.9|177319.9|177447.6|177322.6|177443.1|177318.1|10
1720779220000|2024-07-12 10:13:40|177444.6|177319.6|177444.2|177319.2|177444.6|177319.6|177443.8|177318.8|5
1720779230000|2024-07-12 10:13:50|177445.6|177320.6|177442.9|177317.9|177446.5|177321.5|177442.9|177317.9|12
1720779240000|2024-07-12 10:14:00|177443|177318|177442.8|177317.8|177443.8|177318.8|177442.8|177317.8|10
1720779270000|2024-07-12 10:14:30|177439.2|177314.2|177440.4|177315.4|177440.4|177315.4|177439.2|177314.2|8
1720779280000|2024-07-12 10:14:40|177439.4|177314.4|177445.2|177320.2|177445.2|177320.2|177439.4|177314.4|7
1720779290000|2024-07-12 10:14:50|177446.3|177321.3|177445.7|177320.7|177446.3|177321.3|177444.1|177319.1|6
1720779300000|2024-07-12 10:15:00|177445.9|177320.9|177445.7|177320.7|177446.8|177321.8|177443.6|177318.6|20
1720779310000|2024-07-12 10:15:10|177445.8|177320.8|177447.6|177322.6|177447.9|177322.9|177445.8|177320.8|12
1720779320000|2024-07-12 10:15:20|177448.1|177323.1|177445.3|177320.3|177448.1|177323.1|177441.2|177316.2|15
1720779330000|2024-07-12 10:15:30|177447|177322|177427.5|177302.5|177447|177322|177427|177302|16
1720779340000|2024-07-12 10:15:40|177428|177303|177425.2|177300.2|177429.5|177304.5|177425.2|177300.2|5
1720779350000|2024-07-12 10:15:50|177425.3|177300.3|177425.3|177300.3|177425.3|177300.3|177425.3|177300.3|1
1720779360000|2024-07-12 10:16:00|177423.5|177298.5|177423.5|177298.5|177423.5|177298.5|177423.5|177298.5|1
1720779370000|2024-07-12 10:16:10|177423.6|177298.6|177423.6|177298.6|177423.6|177298.6|177423.6|177298.6|1
1720779380000|2024-07-12 10:16:20|177420.8|177295.8|177415.8|177290.8|177422.8|177297.8|177415.8|177290.8|5
1720779390000|2024-07-12 10:16:30|177417.2|177292.2|177416.8|177291.8|177417.2|177292.2|177416.8|177291.8|3
1720779400000|2024-07-12 10:16:40|177416.9|177291.9|177417.8|177292.8|177417.8|177292.8|177416.9|177291.9|2
1720779410000|2024-07-12 10:16:50|177417.7|177292.7|177419.1|177294.1|177419.1|177294.1|177415.2|177290.2|8
1720779420000|2024-07-12 10:17:00|177415.2|177290.2|177417.6|177292.6|177417.6|177292.6|177414.6|177289.6|11
1720779430000|2024-07-12 10:17:10|177415.4|177290.4|177416.7|177291.7|177417|177292|177415.4|177290.4|4
1720779440000|2024-07-12 10:17:20|177416|177291|177413.4|177288.4|177416.7|177291.7|177411.5|177286.5|6
1720779450000|2024-07-12 10:17:30|177412.8|177287.8|177412.1|177287.1|177412.8|177287.8|177410.6|177285.6|12
1720779460000|2024-07-12 10:17:40|177412.3|177287.3|177411.1|177286.1|177412.3|177287.3|177411.1|177286.1|4
1720779470000|2024-07-12 10:17:50|177411.3|177286.3|177411|177286|177411.6|177286.6|177411|177286|5
1720779480000|2024-07-12 10:18:00|177411.3|177286.3|177411.7|177286.7|177411.7|177286.7|177411.3|177286.3|2
1720779490000|2024-07-12 10:18:10|177411.1|177286.1|177411.2|177286.2|177412.2|177287.2|177411.1|177286.1|14
1720779500000|2024-07-12 10:18:20|177412.1|177287.1|177412.7|177287.7|177413.7|177288.7|177411.7|177286.7|8
1720779510000|2024-07-12 10:18:30|177412.5|177287.5|177413.4|177288.4|177413.4|177288.4|177412.5|177287.5|2
1720779520000|2024-07-12 10:18:40|177413.2|177288.2|177412.4|177287.4|177413.9|177288.9|177412.4|177287.4|6
1720779530000|2024-07-12 10:18:50|177411.5|177286.5|177412.2|177287.2|177413|177288|177411.4|177286.4|5
1720779540000|2024-07-12 10:19:00|177411.6|177286.6|177413.7|177288.7|177413.7|177288.7|177411|177286|9
1720779550000|2024-07-12 10:19:10|177413.6|177288.6|177410.9|177285.9|177413.6|177288.6|177410.9|177285.9|10
1720779560000|2024-07-12 10:19:20|177410.8|177285.8|177404.6|177279.6|177411.5|177286.5|177404.2|177279.2|15
1720779570000|2024-07-12 10:19:30|177405.5|177280.5|177404.3|177279.3|177405.5|177280.5|177404.3|177279.3|3
1720779580000|2024-07-12 10:19:40|177404.9|177279.9|177404.9|177279.9|177404.9|177279.9|177404.9|177279.9|1
1720779590000|2024-07-12 10:19:50|177405.6|177280.6|177408|177283|177408.8|177283.8|177405.6|177280.6|5
1720779600000|2024-07-12 10:20:00|177407.7|177282.7|177407.2|177282.2|177407.7|177282.7|177407.2|177282.2|2
1720779610000|2024-07-12 10:20:10|177407.7|177282.7|177408.3|177283.3|177408.9|177283.9|177407.7|177282.7|5
1720779620000|2024-07-12 10:20:20|177408.5|177283.5|177408.5|177283.5|177408.7|177283.7|177405.2|177280.2|9
1720779640000|2024-07-12 10:20:40|177409.3|177284.3|177409.6|177284.6|177409.9|177284.9|177409.3|177284.3|3
1720779650000|2024-07-12 10:20:50|177409.5|177284.5|177410.1|177285.1|177410.6|177285.6|177409.5|177284.5|4
1720779660000|2024-07-12 10:21:00|177411.4|177286.4|177408.6|177283.6|177411.4|177286.4|177408.6|177283.6|12
1720779670000|2024-07-12 10:21:10|177408.4|177283.4|177408.7|177283.7|177408.7|177283.7|177407.4|177282.4|9
1720779680000|2024-07-12 10:21:20|177408.9|177283.9|177409.3|177284.3|177409.4|177284.4|177408.6|177283.6|5
1720779690000|2024-07-12 10:21:30|177409.6|177284.6|177409.4|177284.4|177409.7|177284.7|177409.4|177284.4|3
1720779710000|2024-07-12 10:21:50|177410.2|177285.2|177418.7|177293.7|177418.7|177293.7|177409.7|177284.7|12
1720779720000|2024-07-12 10:22:00|177419|177294|177418.5|177293.5|177419.2|177294.2|177416|177291|10
1720779730000|2024-07-12 10:22:10|177419|177294|177419.1|177294.1|177419.2|177294.2|177417.9|177292.9|11
1720779740000|2024-07-12 10:22:20|177418.9|177293.9|177431.6|177306.6|177437.2|177312.2|177418.9|177293.9|12
1720779750000|2024-07-12 10:22:30|177431.5|177306.5|177431.4|177306.4|177431.7|177306.7|177430.6|177305.6|8
1720779760000|2024-07-12 10:22:40|177431.3|177306.3|177429.1|177304.1|177431.8|177306.8|177429.1|177304.1|3
1720779770000|2024-07-12 10:22:50|177429.4|177304.4|177450.8|177325.8|177451.7|177326.7|177429.1|177304.1|13
1720779780000|2024-07-12 10:23:00|177450.5|177325.5|177449|177324|177450.5|177325.5|177449|177324|5
1720779790000|2024-07-12 10:23:10|177449.4|177324.4|177454.1|177329.1|177454.2|177329.2|177449.4|177324.4|8
1720779800000|2024-07-12 10:23:20|177453.4|177328.4|177454.2|177329.2|177454.3|177329.3|177453.4|177328.4|4
1720779810000|2024-07-12 10:23:30|177453.5|177328.5|177453.9|177328.9|177453.9|177328.9|177453.5|177328.5|3
1720779820000|2024-07-12 10:23:40|177455.1|177330.1|177454.5|177329.5|177455.1|177330.1|177454.2|177329.2|4
1720779830000|2024-07-12 10:23:50|177455|177330|177455|177330|177455|177330|177455|177330|1
1720779840000|2024-07-12 10:24:00|177455.3|177330.3|177455.1|177330.1|177456.8|177331.8|177454.6|177329.6|9
1720779860000|2024-07-12 10:24:20|177454.6|177329.6|177455.1|177330.1|177455.1|177330.1|177454.6|177329.6|2
1720779870000|2024-07-12 10:24:30|177455.8|177330.8|177458.7|177333.7|177458.7|177333.7|177455.8|177330.8|7
1720779880000|2024-07-12 10:24:40|177458.5|177333.5|177455.5|177330.5|177458.5|177333.5|177455.4|177330.4|3
1720779890000|2024-07-12 10:24:50|177453.9|177328.9|177420.7|177295.7|177453.9|177328.9|177410.5|177285.5|11
1720779900000|2024-07-12 10:25:00|177421.4|177296.4|177424.3|177299.3|177429.4|177304.4|177421.4|177296.4|19
1720779910000|2024-07-12 10:25:10|177423.4|177298.4|177423.4|177298.4|177425.6|177300.6|177423|177298|20
1720779920000|2024-07-12 10:25:20|177423.6|177298.6|177422.7|177297.7|177423.6|177298.6|177420.9|177295.9|8
1720779930000|2024-07-12 10:25:30|177423.2|177298.2|177422.7|177297.7|177423.2|177298.2|177422.7|177297.7|2
1720779940000|2024-07-12 10:25:40|177422.4|177297.4|177423.5|177298.5|177424.2|177299.2|177422.4|177297.4|7
1720779950000|2024-07-12 10:25:50|177421|177296|177420.7|177295.7|177422|177297|177420.6|177295.6|13
1720779960000|2024-07-12 10:26:00|177420.9|177295.9|177420.6|177295.6|177421.1|177296.1|177420.6|177295.6|4
1720779970000|2024-07-12 10:26:10|177420.9|177295.9|177403.3|177278.3|177420.9|177295.9|177400.7|177275.7|13
1720779980000|2024-07-12 10:26:20|177403|177278|177407.5|177282.5|177407.5|177282.5|177403|177278|15
1720779990000|2024-07-12 10:26:30|177407.9|177282.9|177404.7|177279.7|177407.9|177282.9|177404.5|177279.5|10
1720780000000|2024-07-12 10:26:40|177404.2|177279.2|177376.9|177251.9|177405|177280|177375.8|177250.8|21
1720780010000|2024-07-12 10:26:50|177376.8|177251.8|177376.6|177251.6|177376.8|177251.8|177376.4|177251.4|4
1720780020000|2024-07-12 10:27:00|177376.5|177251.5|177374.9|177249.9|177376.5|177251.5|177374.7|177249.7|7
1720780030000|2024-07-12 10:27:10|177375.5|177250.5|177365.5|177240.5|177376|177251|177365.5|177240.5|8
1720780040000|2024-07-12 10:27:20|177365.7|177240.7|177363.9|177238.9|177365.7|177240.7|177360|177235|12
1720780050000|2024-07-12 10:27:30|177363.8|177238.8|177364.2|177239.2|177364.2|177239.2|177361.1|177236.1|7
1720780060000|2024-07-12 10:27:40|177364.4|177239.4|177363.7|177238.7|177364.4|177239.4|177363.7|177238.7|6
1720780070000|2024-07-12 10:27:50|177364|177239|177363.4|177238.4|177364.7|177239.7|177362|177237|10
1720780080000|2024-07-12 10:28:00|177362.7|177237.7|177356|177231|177362.7|177237.7|177355|177230|7
1720780090000|2024-07-12 10:28:10|177355.5|177230.5|177356.4|177231.4|177356.4|177231.4|177355.5|177230.5|8
1720780100000|2024-07-12 10:28:20|177356.1|177231.1|177360.5|177235.5|177360.5|177235.5|177356.1|177231.1|7
1720780110000|2024-07-12 10:28:30|177361.1|177236.1|177361.8|177236.8|177365.5|177240.5|177361.1|177236.1|13
1720780120000|2024-07-12 10:28:40|177359.9|177234.9|177361.5|177236.5|177361.6|177236.6|177359.9|177234.9|8
1720780130000|2024-07-12 10:28:50|177361.4|177236.4|177361.1|177236.1|177361.5|177236.5|177361|177236|6
1720780140000|2024-07-12 10:29:00|177360.9|177235.9|177334.3|177209.3|177360.9|177235.9|177334.3|177209.3|3
1720780150000|2024-07-12 10:29:10|177324.7|177199.7|177312.4|177187.4|177324.7|177199.7|177307.7|177182.7|22
1720780160000|2024-07-12 10:29:20|177311.6|177186.6|177312.1|177187.1|177312.4|177187.4|177311.6|177186.6|9
1720780170000|2024-07-12 10:29:30|177312.3|177187.3|177355.5|177230.5|177355.5|177230.5|177312.3|177187.3|15
1720780180000|2024-07-12 10:29:40|177355.1|177230.1|177332.5|177207.5|177355.5|177230.5|177332.3|177207.3|15
1720780190000|2024-07-12 10:29:50|177332.9|177207.9|177326.5|177201.5|177332.9|177207.9|177325.4|177200.4|16
1720780200000|2024-07-12 10:30:00|177325.5|177200.5|177324.2|177199.2|177325.8|177200.8|177319.1|177194.1|11
1720780210000|2024-07-12 10:30:10|177324.4|177199.4|177325.1|177200.1|177325.4|177200.4|177324.4|177199.4|8
1720780220000|2024-07-12 10:30:20|177324.1|177199.1|177322.6|177197.6|177324.1|177199.1|177322.4|177197.4|6
1720780230000|2024-07-12 10:30:30|177321.8|177196.8|177313|177188|177321.8|177196.8|177309.7|177184.7|10
1720780240000|2024-07-12 10:30:40|177311.6|177186.6|177313|177188|177313.3|177188.3|177311.2|177186.2|14
1720780250000|2024-07-12 10:30:50|177314.7|177189.7|177320.7|177195.7|177324.7|177199.7|177314.7|177189.7|7
1720780260000|2024-07-12 10:31:00|177320.3|177195.3|177314.1|177189.1|177320.3|177195.3|177313.6|177188.6|3
1720780270000|2024-07-12 10:31:10|177314.2|177189.2|177314.4|177189.4|177314.4|177189.4|177314.2|177189.2|3
1720780280000|2024-07-12 10:31:20|177314.6|177189.6|177317|177192|177317.4|177192.4|177314.6|177189.6|14
1720780290000|2024-07-12 10:31:30|177317.3|177192.3|177317.7|177192.7|177318.2|177193.2|177317.2|177192.2|11
1720780300000|2024-07-12 10:31:40|177320.3|177195.3|177320|177195|177320.3|177195.3|177320|177195|2
1720780310000|2024-07-12 10:31:50|177320.3|177195.3|177321.2|177196.2|177322.4|177197.4|177320.1|177195.1|5
1720780320000|2024-07-12 10:32:00|177321.3|177196.3|177322.6|177197.6|177326.7|177201.7|177321.3|177196.3|17
1720780330000|2024-07-12 10:32:10|177323|177198|177328.5|177203.5|177329.9|177204.9|177323|177198|7
1720780340000|2024-07-12 10:32:20|177328.7|177203.7|177328.4|177203.4|177329|177204|177328.3|177203.3|5
1720780350000|2024-07-12 10:32:30|177328.5|177203.5|177347.7|177222.7|177352.9|177227.9|177328.5|177203.5|8
1720780360000|2024-07-12 10:32:40|177347.9|177222.9|177346.8|177221.8|177347.9|177222.9|177346.3|177221.3|8
1720780370000|2024-07-12 10:32:50|177347|177222|177345.4|177220.4|177347.2|177222.2|177344.4|177219.4|8
1720780380000|2024-07-12 10:33:00|177343.9|177218.9|177344.6|177219.6|177346|177221|177343.9|177218.9|6
1720780390000|2024-07-12 10:33:10|177345.4|177220.4|177346.2|177221.2|177346.9|177221.9|177344.1|177219.1|11
1720780400000|2024-07-12 10:33:20|177344.9|177219.9|177337.1|177212.1|177347.9|177222.9|177336.7|177211.7|15
1720780410000|2024-07-12 10:33:30|177337.4|177212.4|177336.2|177211.2|177337.4|177212.4|177336.1|177211.1|5
1720780420000|2024-07-12 10:33:40|177336.3|177211.3|177337.7|177212.7|177341.7|177216.7|177336.2|177211.2|11
1720780430000|2024-07-12 10:33:50|177337|177212|177337.9|177212.9|177337.9|177212.9|177337|177212|8
1720780440000|2024-07-12 10:34:00|177337.8|177212.8|177337.9|177212.9|177337.9|177212.9|177337.8|177212.8|4
1720780450000|2024-07-12 10:34:10|177337.7|177212.7|177341.3|177216.3|177341.3|177216.3|177337.3|177212.3|9
1720780460000|2024-07-12 10:34:20|177343.7|177218.7|177348.4|177223.4|177349.3|177224.3|177343|177218|10
1720780470000|2024-07-12 10:34:30|177347.4|177222.4|177329.9|177204.9|177347.4|177222.4|177327.1|177202.1|11
1720780480000|2024-07-12 10:34:40|177326.8|177201.8|177327.7|177202.7|177329.2|177204.2|177326.8|177201.8|11
1720780490000|2024-07-12 10:34:50|177328.1|177203.1|177329.3|177204.3|177330.4|177205.4|177328.1|177203.1|4
1720780500000|2024-07-12 10:35:00|177329.5|177204.5|177329.4|177204.4|177331.2|177206.2|177329.4|177204.4|9
1720780510000|2024-07-12 10:35:10|177331.1|177206.1|177330.4|177205.4|177331.1|177206.1|177328.6|177203.6|8
1720780520000|2024-07-12 10:35:20|177329.9|177204.9|177328|177203|177330.1|177205.1|177328|177203|4
1720780530000|2024-07-12 10:35:30|177323.9|177198.9|177330.4|177205.4|177331.1|177206.1|177322.5|177197.5|6
1720780540000|2024-07-12 10:35:40|177329.7|177204.7|177329.7|177204.7|177329.7|177204.7|177329.7|177204.7|1
1720780550000|2024-07-12 10:35:50|177331.2|177206.2|177333.1|177208.1|177335.3|177210.3|177331.2|177206.2|13
1720780560000|2024-07-12 10:36:00|177334.1|177209.1|177336|177211|177341.2|177216.2|177334.1|177209.1|9
1720780580000|2024-07-12 10:36:20|177336.2|177211.2|177333.9|177208.9|177336.2|177211.2|177333.8|177208.8|9
1720780590000|2024-07-12 10:36:30|177333.7|177208.7|177336.1|177211.1|177336.3|177211.3|177331.2|177206.2|10
1720780610000|2024-07-12 10:36:50|177336.6|177211.6|177337.5|177212.5|177337.9|177212.9|177336.6|177211.6|5
1720780620000|2024-07-12 10:37:00|177337.8|177212.8|177341.8|177216.8|177343.4|177218.4|177337.8|177212.8|12
1720780630000|2024-07-12 10:37:10|177341.7|177216.7|177340|177215|177341.7|177216.7|177340|177215|3
1720780640000|2024-07-12 10:37:20|177340.2|177215.2|177339.7|177214.7|177340.2|177215.2|177339.7|177214.7|4
1720780650000|2024-07-12 10:37:30|177339.5|177214.5|177334.5|177209.5|177339.5|177214.5|177329.1|177204.1|13
1720780660000|2024-07-12 10:37:40|177334.4|177209.4|177335.6|177210.6|177336.1|177211.1|177334.3|177209.3|8
1720780670000|2024-07-12 10:37:50|177335.7|177210.7|177334.9|177209.9|177337.8|177212.8|177334.9|177209.9|12
1720780680000|2024-07-12 10:38:00|177335.3|177210.3|177333.7|177208.7|177335.7|177210.7|177333.7|177208.7|13
1720780690000|2024-07-12 10:38:10|177333.9|177208.9|177333.9|177208.9|177333.9|177208.9|177333.9|177208.9|1
1720780700000|2024-07-12 10:38:20|177333.6|177208.6|177334.2|177209.2|177338.4|177213.4|177333.6|177208.6|13
1720780710000|2024-07-12 10:38:30|177334|177209|177338.7|177213.7|177338.9|177213.9|177334|177209|12
1720780720000|2024-07-12 10:38:40|177338.2|177213.2|177338.3|177213.3|177338.4|177213.4|177338.2|177213.2|3
1720780730000|2024-07-12 10:38:50|177338.5|177213.5|177338.9|177213.9|177339|177214|177338.5|177213.5|7
1720780740000|2024-07-12 10:39:00|177338.8|177213.8|177342.3|177217.3|177344.4|177219.4|177338.8|177213.8|8
1720780750000|2024-07-12 10:39:10|177342|177217|177341.5|177216.5|177342|177217|177341.5|177216.5|4
1720780760000|2024-07-12 10:39:20|177341.9|177216.9|177342.2|177217.2|177342.4|177217.4|177341.7|177216.7|6
1720780770000|2024-07-12 10:39:30|177344.5|177219.5|177344.7|177219.7|177345.6|177220.6|177343.7|177218.7|4
1720780780000|2024-07-12 10:39:40|177345.9|177220.9|177344.6|177219.6|177352.5|177227.5|177344.5|177219.5|12
1720780790000|2024-07-12 10:39:50|177346.8|177221.8|177349.4|177224.4|177349.4|177224.4|177346.8|177221.8|10
1720780800000|2024-07-12 10:40:00|177349.3|177224.3|177349.3|177224.3|177349.3|177224.3|177349.3|177224.3|1
1720780810000|2024-07-12 10:40:10|177349.2|177224.2|177349.3|177224.3|177349.3|177224.3|177348.7|177223.7|6
1720780820000|2024-07-12 10:40:20|177351.7|177226.7|177352.1|177227.1|177352.1|177227.1|177351.7|177226.7|3
1720780830000|2024-07-12 10:40:30|177352|177227|177351.9|177226.9|177352|177227|177350.7|177225.7|3
1720780840000|2024-07-12 10:40:40|177351.8|177226.8|177349.5|177224.5|177354.9|177229.9|177349.5|177224.5|9
1720780850000|2024-07-12 10:40:50|177349.4|177224.4|177348.9|177223.9|177352.1|177227.1|177336.9|177211.9|27
1720780860000|2024-07-12 10:41:00|177349.9|177224.9|177350.5|177225.5|177350.5|177225.5|177349.9|177224.9|3
1720780870000|2024-07-12 10:41:10|177350.7|177225.7|177351.6|177226.6|177355.5|177230.5|177350.7|177225.7|7
1720780880000|2024-07-12 10:41:20|177350.3|177225.3|177350|177225|177350.3|177225.3|177349.8|177224.8|3
1720780890000|2024-07-12 10:41:30|177350.3|177225.3|177350.8|177225.8|177350.9|177225.9|177350.3|177225.3|3
1720780900000|2024-07-12 10:41:40|177350.7|177225.7|177350.8|177225.8|177351|177226|177349.8|177224.8|8
1720780910000|2024-07-12 10:41:50|177351|177226|177380.6|177255.6|177383.3|177258.3|177351|177226|26
1720780920000|2024-07-12 10:42:00|177381.5|177256.5|177381|177256|177381.5|177256.5|177380.3|177255.3|8
1720780930000|2024-07-12 10:42:10|177381.4|177256.4|177381.5|177256.5|177382|177257|177380.6|177255.6|8
1720780940000|2024-07-12 10:42:20|177381.9|177256.9|177382.5|177257.5|177384.4|177259.4|177380.7|177255.7|13
1720780950000|2024-07-12 10:42:30|177382.7|177257.7|177422.8|177297.8|177423.4|177298.4|177382.5|177257.5|18
1720780960000|2024-07-12 10:42:40|177421.7|177296.7|177421.9|177296.9|177422.6|177297.6|177421.1|177296.1|12
1720780970000|2024-07-12 10:42:50|177421|177296|177419.9|177294.9|177421|177296|177419.9|177294.9|5
1720780980000|2024-07-12 10:43:00|177419.8|177294.8|177420.8|177295.8|177422.2|177297.2|177419.8|177294.8|9
1720780990000|2024-07-12 10:43:10|177420.7|177295.7|177420.7|177295.7|177420.7|177295.7|177420.6|177295.6|3
1720781000000|2024-07-12 10:43:20|177420.8|177295.8|177419.5|177294.5|177423|177298|177419.1|177294.1|10
1720781020000|2024-07-12 10:43:40|177418.3|177293.3|177419|177294|177419.4|177294.4|177418.3|177293.3|6
1720781030000|2024-07-12 10:43:50|177421.1|177296.1|177421.1|177296.1|177422.8|177297.8|177421.1|177296.1|8
1720781040000|2024-07-12 10:44:00|177420.6|177295.6|177421.1|177296.1|177421.1|177296.1|177420.6|177295.6|2
1720781050000|2024-07-12 10:44:10|177421.8|177296.8|177419.4|177294.4|177421.8|177296.8|177419.1|177294.1|7
1720781060000|2024-07-12 10:44:20|177418.3|177293.3|177408.1|177283.1|177418.3|177293.3|177402.7|177277.7|15
1720781070000|2024-07-12 10:44:30|177408.2|177283.2|177408.2|177283.2|177408.2|177283.2|177408.2|177283.2|1
1720781080000|2024-07-12 10:44:40|177408.1|177283.1|177406.5|177281.5|177408.1|177283.1|177404.2|177279.2|8
1720781090000|2024-07-12 10:44:50|177408.2|177283.2|177412.8|177287.8|177415.8|177290.8|177408.2|177283.2|11
1720781100000|2024-07-12 10:45:00|177413.1|177288.1|177390.7|177265.7|177416|177291|177390.7|177265.7|14
1720781110000|2024-07-12 10:45:10|177390.8|177265.8|177380.4|177255.4|177392.1|177267.1|177380.4|177255.4|6
1720781120000|2024-07-12 10:45:20|177379.4|177254.4|177367.7|177242.7|177379.4|177254.4|177367.2|177242.2|12
1720781130000|2024-07-12 10:45:30|177368.4|177243.4|177369.4|177244.4|177369.4|177244.4|177365.7|177240.7|12
1720781140000|2024-07-12 10:45:40|177368.2|177243.2|177360.8|177235.8|177368.2|177243.2|177360.4|177235.4|14
1720781150000|2024-07-12 10:45:50|177360.9|177235.9|177356.3|177231.3|177360.9|177235.9|177356.3|177231.3|8
1720781160000|2024-07-12 10:46:00|177356.8|177231.8|177365.3|177240.3|177366.7|177241.7|177356.8|177231.8|10
1720781170000|2024-07-12 10:46:10|177366.5|177241.5|177339.9|177214.9|177367.3|177242.3|177339.9|177214.9|7
1720781180000|2024-07-12 10:46:20|177338.9|177213.9|177346.8|177221.8|177355.4|177230.4|177338.9|177213.9|17
1720781190000|2024-07-12 10:46:30|177346.9|177221.9|177349.1|177224.1|177349.1|177224.1|177346.9|177221.9|3
1720781200000|2024-07-12 10:46:40|177349.2|177224.2|177345.4|177220.4|177350.1|177225.1|177341.4|177216.4|14
1720781210000|2024-07-12 10:46:50|177345.1|177220.1|177339.1|177214.1|177346.1|177221.1|177337.9|177212.9|6
1720781220000|2024-07-12 10:47:00|177340.8|177215.8|177338.4|177213.4|177340.8|177215.8|177338.4|177213.4|10
1720781230000|2024-07-12 10:47:10|177338.5|177213.5|177336.6|177211.6|177338.5|177213.5|177334.7|177209.7|15
1720781240000|2024-07-12 10:47:20|177334.8|177209.8|177334.1|177209.1|177334.8|177209.8|177331.9|177206.9|10
1720781250000|2024-07-12 10:47:30|177334|177209|177333.9|177208.9|177336.7|177211.7|177327.3|177202.3|14
1720781260000|2024-07-12 10:47:40|177334.4|177209.4|177331.4|177206.4|177334.9|177209.9|177331.4|177206.4|6
1720781270000|2024-07-12 10:47:50|177331.8|177206.8|177330.4|177205.4|177333.3|177208.3|177330.4|177205.4|6
1720781280000|2024-07-12 10:48:00|177337|177212|177337.1|177212.1|177337.1|177212.1|177337|177212|2
1720781290000|2024-07-12 10:48:10|177336|177211|177335.6|177210.6|177351.6|177226.6|177334.7|177209.7|23
1720781300000|2024-07-12 10:48:20|177336.3|177211.3|177340.5|177215.5|177340.8|177215.8|177335.3|177210.3|15
1720781310000|2024-07-12 10:48:30|177340.9|177215.9|177338.9|177213.9|177340.9|177215.9|177336.3|177211.3|14
1720781320000|2024-07-12 10:48:40|177338.7|177213.7|177328.3|177203.3|177346.1|177221.1|177328.2|177203.2|18
1720781330000|2024-07-12 10:48:50|177328.6|177203.6|177329.8|177204.8|177329.8|177204.8|177328.6|177203.6|6
1720781340000|2024-07-12 10:49:00|177329.4|177204.4|177322.8|177197.8|177338.6|177213.6|177321.5|177196.5|20
1720781350000|2024-07-12 10:49:10|177297.1|177172.1|177290.7|177165.7|177297.6|177172.6|177290.7|177165.7|13
1720781360000|2024-07-12 10:49:20|177290|177165|177283.8|177158.8|177290|177165|177278.5|177153.5|26
1720781370000|2024-07-12 10:49:30|177282.9|177157.9|177290.7|177165.7|177291.3|177166.3|177282.9|177157.9|18
1720781380000|2024-07-12 10:49:40|177290.8|177165.8|177292.3|177167.3|177292.3|177167.3|177290.8|177165.8|7
1720781390000|2024-07-12 10:49:50|177293.3|177168.3|177298|177173|177299.3|177174.3|177293.3|177168.3|10
1720781400000|2024-07-12 10:50:00|177297.7|177172.7|177303.5|177178.5|177305.6|177180.6|177297.7|177172.7|12
1720781410000|2024-07-12 10:50:10|177303.6|177178.6|177303.7|177178.7|177303.7|177178.7|177303.4|177178.4|4
1720781420000|2024-07-12 10:50:20|177304.2|177179.2|177304.2|177179.2|177304.2|177179.2|177304.2|177179.2|1
1720781430000|2024-07-12 10:50:30|177305|177180|177287.3|177162.3|177305|177180|177287.3|177162.3|10
1720781440000|2024-07-12 10:50:40|177287|177162|177272.3|177147.3|177287|177162|177264.6|177139.6|24
1720781450000|2024-07-12 10:50:50|177272.2|177147.2|177275.1|177150.1|177275.1|177150.1|177272.2|177147.2|12
1720781460000|2024-07-12 10:51:00|177275.3|177150.3|177278.7|177153.7|177279.8|177154.8|177274.4|177149.4|9
1720781470000|2024-07-12 10:51:10|177278|177153|177278.3|177153.3|177279.1|177154.1|177278|177153|6
1720781480000|2024-07-12 10:51:20|177277.4|177152.4|177275.9|177150.9|177277.5|177152.5|177275.9|177150.9|6
1720781490000|2024-07-12 10:51:30|177277.3|177152.3|177278.5|177153.5|177280.3|177155.3|177276.9|177151.9|11
1720781500000|2024-07-12 10:51:40|177277.7|177152.7|177280.6|177155.6|177280.6|177155.6|177277.7|177152.7|9
1720781510000|2024-07-12 10:51:50|177280.8|177155.8|177306.3|177181.3|177334.2|177209.2|177280.8|177155.8|25
1720781520000|2024-07-12 10:52:00|177305.8|177180.8|177306.5|177181.5|177322.9|177197.9|177302.1|177177.1|16
1720781530000|2024-07-12 10:52:10|177306|177181|177307.4|177182.4|177307.9|177182.9|177303.9|177178.9|18
1720781540000|2024-07-12 10:52:20|177306.7|177181.7|177311.1|177186.1|177311.5|177186.5|177306.7|177181.7|9
1720781550000|2024-07-12 10:52:30|177309.9|177184.9|177303.6|177178.6|177309.9|177184.9|177299.9|177174.9|6
1720781560000|2024-07-12 10:52:40|177304|177179|177304|177179|177304|177179|177304|177179|1
1720781570000|2024-07-12 10:52:50|177303.4|177178.4|177308.7|177183.7|177308.7|177183.7|177303.4|177178.4|9
1720781580000|2024-07-12 10:53:00|177308.5|177183.5|177299.9|177174.9|177309|177184|177299.4|177174.4|8
1720781590000|2024-07-12 10:53:10|177301.1|177176.1|177298.9|177173.9|177309.8|177184.8|177298.5|177173.5|15
1720781600000|2024-07-12 10:53:20|177299|177174|177305.7|177180.7|177306.1|177181.1|177299|177174|5
1720781610000|2024-07-12 10:53:30|177304.3|177179.3|177303.3|177178.3|177304.3|177179.3|177302.6|177177.6|8
1720781620000|2024-07-12 10:53:40|177302.9|177177.9|177303.4|177178.4|177303.5|177178.5|177302.9|177177.9|8
1720781630000|2024-07-12 10:53:50|177304.4|177179.4|177301.9|177176.9|177305.9|177180.9|177301.6|177176.6|18
1720781640000|2024-07-12 10:54:00|177302|177177|177305.4|177180.4|177306.3|177181.3|177302|177177|13
1720781650000|2024-07-12 10:54:10|177305.3|177180.3|177299.4|177174.4|177305.6|177180.6|177299.4|177174.4|10
1720781660000|2024-07-12 10:54:20|177299.9|177174.9|177300|177175|177301.9|177176.9|177299.2|177174.2|12
1720781670000|2024-07-12 10:54:30|177299.9|177174.9|177295.2|177170.2|177304.6|177179.6|177294.9|177169.9|15
1720781680000|2024-07-12 10:54:40|177296.1|177171.1|177291.9|177166.9|177296.1|177171.1|177291.9|177166.9|7
1720781690000|2024-07-12 10:54:50|177292|177167|177292.3|177167.3|177301.3|177176.3|177290.8|177165.8|24
1720781700000|2024-07-12 10:55:00|177292.2|177167.2|177293.9|177168.9|177298.7|177173.7|177292|177167|15
1720781710000|2024-07-12 10:55:10|177294.7|177169.7|177293.7|177168.7|177295.4|177170.4|177293.3|177168.3|13
1720781720000|2024-07-12 10:55:20|177283.8|177158.8|177289.1|177164.1|177292|177167|177282.3|177157.3|20
1720781730000|2024-07-12 10:55:30|177288.9|177163.9|177287.7|177162.7|177289.9|177164.9|177285.6|177160.6|12
1720781740000|2024-07-12 10:55:40|177289|177164|177288.1|177163.1|177289|177164|177284.9|177159.9|13
1720781750000|2024-07-12 10:55:50|177288.3|177163.3|177288.3|177163.3|177288.3|177163.3|177287.3|177162.3|6
1720781760000|2024-07-12 10:56:00|177286.5|177161.5|177286.8|177161.8|177286.8|177161.8|177281.5|177156.5|19
1720781770000|2024-07-12 10:56:10|177286.9|177161.9|177282.8|177157.8|177287.1|177162.1|177282.7|177157.7|13
1720781780000|2024-07-12 10:56:20|177284.1|177159.1|177282.6|177157.6|177284.2|177159.2|177282|177157|24
1720781790000|2024-07-12 10:56:30|177283.5|177158.5|177270.4|177145.4|177283.9|177158.9|177270.4|177145.4|21
1720781800000|2024-07-12 10:56:40|177270.5|177145.5|177188.3|177063.3|177273.5|177148.5|177172.2|177047.2|17
1720781810000|2024-07-12 10:56:50|177188.2|177063.2|177185.9|177060.9|177188.2|177063.2|177181.8|177056.8|20
1720781820000|2024-07-12 10:57:00|177185.2|177060.2|177182.5|177057.5|177185.2|177060.2|177177.7|177052.7|15
1720781830000|2024-07-12 10:57:10|177182.9|177057.9|177181.6|177056.6|177186.1|177061.1|177181.6|177056.6|22
1720781840000|2024-07-12 10:57:20|177182.4|177057.4|177186.2|177061.2|177186.2|177061.2|177182.4|177057.4|10
1720781850000|2024-07-12 10:57:30|177186.9|177061.9|177199.6|177074.6|177199.6|177074.6|177186.9|177061.9|12
1720781860000|2024-07-12 10:57:40|177202.9|177077.9|177246.6|177121.6|177250.9|177125.9|177202.9|177077.9|20
1720781870000|2024-07-12 10:57:50|177246.4|177121.4|177246.1|177121.1|177247.1|177122.1|177245|177120|12
1720781880000|2024-07-12 10:58:00|177246.9|177121.9|177246.6|177121.6|177255.2|177130.2|177246.2|177121.2|17
1720781890000|2024-07-12 10:58:10|177245.8|177120.8|177241.4|177116.4|177245.8|177120.8|177240.5|177115.5|11
1720781900000|2024-07-12 10:58:20|177242|177117|177245.3|177120.3|177246.9|177121.9|177240.6|177115.6|18
1720781910000|2024-07-12 10:58:30|177245.6|177120.6|177230|177105|177247.4|177122.4|177228|177103|18
1720781920000|2024-07-12 10:58:40|177230.2|177105.2|177228.4|177103.4|177230.2|177105.2|177221.2|177096.2|10
1720781930000|2024-07-12 10:58:50|177228.2|177103.2|177230.1|177105.1|177230.1|177105.1|177225|177100|14
1720781940000|2024-07-12 10:59:00|177229.7|177104.7|177230.8|177105.8|177230.8|177105.8|177229.7|177104.7|6
1720781950000|2024-07-12 10:59:10|177231.6|177106.6|177228.1|177103.1|177238.6|177113.6|177228.1|177103.1|15
1720781960000|2024-07-12 10:59:20|177229.2|177104.2|177229.4|177104.4|177230.5|177105.5|177229.2|177104.2|10
1720781970000|2024-07-12 10:59:30|177228.8|177103.8|177223.8|177098.8|177229.8|177104.8|177223.5|177098.5|15
1720781980000|2024-07-12 10:59:40|177223.4|177098.4|177223.5|177098.5|177223.6|177098.6|177223.3|177098.3|6
1720781990000|2024-07-12 10:59:50|177223.1|177098.1|177212.7|177087.7|177223.4|177098.4|177212.7|177087.7|10
1720782000000|2024-07-12 11:00:00|177213|177088|177220.9|177095.9|177221.3|177096.3|177211.1|177086.1|28
1720782010000|2024-07-12 11:00:10|177227.7|177102.7|177225.1|177100.1|177227.7|177102.7|177223.8|177098.8|16
1720782020000|2024-07-12 11:00:20|177224.3|177099.3|177218.5|177093.5|177224.3|177099.3|177215.8|177090.8|27
1720782030000|2024-07-12 11:00:30|177218|177093|177214.5|177089.5|177218|177093|177213.9|177088.9|6
1720782040000|2024-07-12 11:00:40|177214.1|177089.1|177212.5|177087.5|177214.8|177089.8|177212.5|177087.5|6
1720782050000|2024-07-12 11:00:50|177212.1|177087.1|177210.5|177085.5|177212.3|177087.3|177210.3|177085.3|7
1720782060000|2024-07-12 11:01:00|177212.8|177087.8|177210.1|177085.1|177213.1|177088.1|177209.8|177084.8|9
1720782070000|2024-07-12 11:01:10|177209.6|177084.6|177191|177066|177212.6|177087.6|177189.1|177064.1|23
1720782080000|2024-07-12 11:01:20|177190|177065|177192.4|177067.4|177202.7|177077.7|177173.5|177048.5|27
1720782090000|2024-07-12 11:01:30|177192.5|177067.5|177197.3|177072.3|177199.9|177074.9|177192.1|177067.1|18
1720782100000|2024-07-12 11:01:40|177195.2|177070.2|177200.3|177075.3|177200.3|177075.3|177194.8|177069.8|22
1720782110000|2024-07-12 11:01:50|177199.8|177074.8|177199|177074|177200|177075|177198.7|177073.7|13
1720782120000|2024-07-12 11:02:00|177199.7|177074.7|177198.3|177073.3|177202.5|177077.5|177196.6|177071.6|16
1720782130000|2024-07-12 11:02:10|177198|177073|177197.1|177072.1|177198.6|177073.6|177197.1|177072.1|12
1720782140000|2024-07-12 11:02:20|177196.1|177071.1|177185.8|177060.8|177196.3|177071.3|177185.8|177060.8|15
1720782150000|2024-07-12 11:02:30|177187.3|177062.3|177188.2|177063.2|177189.3|177064.3|177186.2|177061.2|11
1720782160000|2024-07-12 11:02:40|177188.3|177063.3|177188.3|177063.3|177190.1|177065.1|177188.1|177063.1|15
1720782170000|2024-07-12 11:02:50|177187.7|177062.7|177140.6|177015.6|177187.7|177062.7|177138.7|177013.7|22
1720782180000|2024-07-12 11:03:00|177142.2|177017.2|177134.2|177009.2|177144.8|177019.8|177134.1|177009.1|18
1720782190000|2024-07-12 11:03:10|177135.1|177010.1|177139.4|177014.4|177139.7|177014.7|177135.1|177010.1|11
1720782200000|2024-07-12 11:03:20|177138.5|177013.5|177140.2|177015.2|177140.2|177015.2|177138.2|177013.2|8
1720782210000|2024-07-12 11:03:30|177140.8|177015.8|177136.3|177011.3|177143.7|177018.7|177134.9|177009.9|16
1720782220000|2024-07-12 11:03:40|177135.3|177010.3|177134|177009|177135.3|177010.3|177133.8|177008.8|10
1720782230000|2024-07-12 11:03:50|177134.5|177009.5|177138.3|177013.3|177140.4|177015.4|177132.8|177007.8|12
1720782240000|2024-07-12 11:04:00|177138.4|177013.4|177139|177014|177140.9|177015.9|177138.3|177013.3|10
1720782250000|2024-07-12 11:04:10|177139.6|177014.6|177140.7|177015.7|177140.7|177015.7|177138|177013|15
1720782260000|2024-07-12 11:04:20|177139.4|177014.4|177140|177015|177140.3|177015.3|177137.2|177012.2|14
1720782270000|2024-07-12 11:04:30|177139.7|177014.7|177139.8|177014.8|177141.1|177016.1|177139.4|177014.4|12
1720782280000|2024-07-12 11:04:40|177139.5|177014.5|177140|177015|177140.9|177015.9|177139.5|177014.5|4
1720782290000|2024-07-12 11:04:50|177140.3|177015.3|177139.5|177014.5|177154.2|177029.2|177139.5|177014.5|22
1720782300000|2024-07-12 11:05:00|177139.2|177014.2|177139.2|177014.2|177139.2|177014.2|177137|177012|12
1720782310000|2024-07-12 11:05:10|177138.6|177013.6|177139.3|177014.3|177139.3|177014.3|177138.1|177013.1|5
1720782320000|2024-07-12 11:05:20|177140.2|177015.2|177131.6|177006.6|177140.8|177015.8|177131.4|177006.4|13
1720782330000|2024-07-12 11:05:30|177131|177006|177129.8|177004.8|177132.8|177007.8|177128.7|177003.7|12
1720782340000|2024-07-12 11:05:40|177129.9|177004.9|177131.9|177006.9|177131.9|177006.9|177129.9|177004.9|8
1720782350000|2024-07-12 11:05:50|177131|177006|177131.2|177006.2|177131.2|177006.2|177129.1|177004.1|5
1720782360000|2024-07-12 11:06:00|177133.7|177008.7|177142.3|177017.3|177146.8|177021.8|177133.7|177008.7|17
1720782370000|2024-07-12 11:06:10|177149.1|177024.1|177148.4|177023.4|177153.6|177028.6|177148.4|177023.4|7
1720782380000|2024-07-12 11:06:20|177147.7|177022.7|177142.6|177017.6|177147.7|177022.7|177140.4|177015.4|6
1720782390000|2024-07-12 11:06:30|177144.3|177019.3|177137.2|177012.2|177144.3|177019.3|177134.8|177009.8|22
1720782400000|2024-07-12 11:06:40|177136.6|177011.6|177136.6|177011.6|177138.9|177013.9|177136|177011|10
1720782410000|2024-07-12 11:06:50|177136.3|177011.3|177139.6|177014.6|177139.8|177014.8|177135.9|177010.9|11
1720782420000|2024-07-12 11:07:00|177138.8|177013.8|177135.7|177010.7|177139.4|177014.4|177135.7|177010.7|9
1720782430000|2024-07-12 11:07:10|177135.9|177010.9|177140.1|177015.1|177140.6|177015.6|177135.7|177010.7|14
1720782440000|2024-07-12 11:07:20|177140.5|177015.5|177136.4|177011.4|177140.5|177015.5|177133.9|177008.9|6
1720782450000|2024-07-12 11:07:30|177137.2|177012.2|177135.4|177010.4|177141.1|177016.1|177135.3|177010.3|15
1720782460000|2024-07-12 11:07:40|177134.8|177009.8|177139.1|177014.1|177139.1|177014.1|177134.8|177009.8|11
1720782470000|2024-07-12 11:07:50|177140|177015|177133.2|177008.2|177140.4|177015.4|177133|177008|18
1720782480000|2024-07-12 11:08:00|177134.8|177009.8|177131.9|177006.9|177134.8|177009.8|177130.3|177005.3|9
1720782490000|2024-07-12 11:08:10|177132.5|177007.5|177131.8|177006.8|177132.5|177007.5|177131.8|177006.8|3
1720782500000|2024-07-12 11:08:20|177131.4|177006.4|177134.3|177009.3|177134.3|177009.3|177130.5|177005.5|12
1720782510000|2024-07-12 11:08:30|177133.8|177008.8|177134.8|177009.8|177134.8|177009.8|177130.4|177005.4|7
1720782520000|2024-07-12 11:08:40|177135.6|177010.6|177142.6|177017.6|177144|177019|177135.6|177010.6|5
1720782530000|2024-07-12 11:08:50|177140.6|177015.6|177148.9|177023.9|177150.7|177025.7|177140.6|177015.6|8
1720782540000|2024-07-12 11:09:00|177148.5|177023.5|177149.3|177024.3|177149.3|177024.3|177148.5|177023.5|5
1720782550000|2024-07-12 11:09:10|177148.7|177023.7|177149.8|177024.8|177149.8|177024.8|177148.7|177023.7|4
1720782560000|2024-07-12 11:09:20|177149.4|177024.4|177150.6|177025.6|177151.6|177026.6|177148.8|177023.8|9
1720782570000|2024-07-12 11:09:30|177151.1|177026.1|177148.9|177023.9|177151.1|177026.1|177148.9|177023.9|3
1720782580000|2024-07-12 11:09:40|177149.4|177024.4|177143.2|177018.2|177149.6|177024.6|177143.2|177018.2|5
1720782590000|2024-07-12 11:09:50|177144.5|177019.5|177145.5|177020.5|177146.4|177021.4|177144.5|177019.5|8
1720782600000|2024-07-12 11:10:00|177144.9|177019.9|177129.5|177004.5|177144.9|177019.9|177128.2|177003.2|13
1720782610000|2024-07-12 11:10:10|177128.9|177003.9|177128.9|177003.9|177129.1|177004.1|177128.7|177003.7|5
1720782620000|2024-07-12 11:10:20|177129|177004|177128.6|177003.6|177130.3|177005.3|177128.6|177003.6|6
1720782630000|2024-07-12 11:10:30|177128|177003|177128.6|177003.6|177128.6|177003.6|177127.6|177002.6|4
1720782640000|2024-07-12 11:10:40|177127.6|177002.6|177125.7|177000.7|177127.6|177002.6|177121.3|176996.3|7
1720782650000|2024-07-12 11:10:50|177125.1|177000.1|177125.7|177000.7|177125.7|177000.7|177124.3|176999.3|7
1720782660000|2024-07-12 11:11:00|177125.8|177000.8|177126.6|177001.6|177130.4|177005.4|177125.8|177000.8|11
1720782670000|2024-07-12 11:11:10|177126.7|177001.7|177129.6|177004.6|177131.2|177006.2|177126.7|177001.7|7
1720782680000|2024-07-12 11:11:20|177129|177004|177147.2|177022.2|177147.2|177022.2|177127|177002|11
1720782690000|2024-07-12 11:11:30|177148.1|177023.1|177146.4|177021.4|177148.1|177023.1|177146.4|177021.4|3
1720782710000|2024-07-12 11:11:50|177145.7|177020.7|177130.9|177005.9|177146.4|177021.4|177130.9|177005.9|9
1720782720000|2024-07-12 11:12:00|177130.3|177005.3|177129.1|177004.1|177132.8|177007.8|177127.6|177002.6|24
1720782730000|2024-07-12 11:12:10|177130|177005|177127.8|177002.8|177132|177007|177127.8|177002.8|14
1720782740000|2024-07-12 11:12:20|177128.1|177003.1|177130.5|177005.5|177131.8|177006.8|177128.1|177003.1|11
1720782750000|2024-07-12 11:12:30|177130.1|177005.1|177133.9|177008.9|177135|177010|177126.8|177001.8|12
1720782760000|2024-07-12 11:12:40|177125.8|177000.8|177155.5|177030.5|177156.5|177031.5|177125.8|177000.8|16
1720782770000|2024-07-12 11:12:50|177155.1|177030.1|177149.2|177024.2|177155.1|177030.1|177149.2|177024.2|12
1720782780000|2024-07-12 11:13:00|177149|177024|177151|177026|177155.2|177030.2|177148.3|177023.3|17
1720782790000|2024-07-12 11:13:10|177150.5|177025.5|177145.3|177020.3|177150.6|177025.6|177145.3|177020.3|11
1720782800000|2024-07-12 11:13:20|177146.3|177021.3|177140.2|177015.2|177146.4|177021.4|177138.8|177013.8|18
1720782810000|2024-07-12 11:13:30|177138.2|177013.2|177144|177019|177145.1|177020.1|177138.2|177013.2|9
1720782820000|2024-07-12 11:13:40|177143.8|177018.8|177144.3|177019.3|177144.3|177019.3|177143.8|177018.8|3
1720782830000|2024-07-12 11:13:50|177145.1|177020.1|177167|177042|177170.8|177045.8|177145.1|177020.1|16
1720782840000|2024-07-12 11:14:00|177166.5|177041.5|177166.5|177041.5|177166.5|177041.5|177166.5|177041.5|1
1720782850000|2024-07-12 11:14:10|177166.6|177041.6|177166.3|177041.3|177166.6|177041.6|177165.9|177040.9|3
1720782860000|2024-07-12 11:14:20|177166.5|177041.5|177167|177042|177167.3|177042.3|177165.8|177040.8|14
1720782870000|2024-07-12 11:14:30|177166.8|177041.8|177165.8|177040.8|177166.8|177041.8|177165.4|177040.4|5
1720782880000|2024-07-12 11:14:40|177165.3|177040.3|177155.5|177030.5|177165.3|177040.3|177153.2|177028.2|8
1720782890000|2024-07-12 11:14:50|177156.2|177031.2|177163.9|177038.9|177165.1|177040.1|177156|177031|10
1720782900000|2024-07-12 11:15:00|177163|177038|177176.6|177051.6|177193.6|177068.6|177163|177038|11
1720782910000|2024-07-12 11:15:10|177175.2|177050.2|177173.4|177048.4|177175.2|177050.2|177172.1|177047.1|6
1720782920000|2024-07-12 11:15:20|177173.6|177048.6|177173.6|177048.6|177173.8|177048.8|177173.1|177048.1|7
1720782930000|2024-07-12 11:15:30|177173|177048|177173.3|177048.3|177173.7|177048.7|177173|177048|4
1720782940000|2024-07-12 11:15:40|177174.8|177049.8|177171.9|177046.9|177174.9|177049.9|177171.9|177046.9|4
1720782950000|2024-07-12 11:15:50|177173.2|177048.2|177168.8|177043.8|177174.5|177049.5|177168.2|177043.2|7
1720782960000|2024-07-12 11:16:00|177169.2|177044.2|177170.6|177045.6|177170.6|177045.6|177169|177044|5
1720782970000|2024-07-12 11:16:10|177170|177045|177169.2|177044.2|177170.6|177045.6|177166.1|177041.1|18
1720782980000|2024-07-12 11:16:20|177171.4|177046.4|177171.9|177046.9|177172.2|177047.2|177167.6|177042.6|13
1720782990000|2024-07-12 11:16:30|177172.6|177047.6|177172.7|177047.7|177174.1|177049.1|177171.8|177046.8|4
1720783000000|2024-07-12 11:16:40|177172.2|177047.2|177172|177047|177172.2|177047.2|177170|177045|8
1720783010000|2024-07-12 11:16:50|177179.2|177054.2|177175.1|177050.1|177179.2|177054.2|177175.1|177050.1|8
1720783020000|2024-07-12 11:17:00|177174.5|177049.5|177174.6|177049.6|177174.6|177049.6|177173.1|177048.1|4
1720783030000|2024-07-12 11:17:10|177175.4|177050.4|177174.8|177049.8|177175.4|177050.4|177172.5|177047.5|5
1720783050000|2024-07-12 11:17:30|177174.9|177049.9|177174.3|177049.3|177175.7|177050.7|177174|177049|6
1720783060000|2024-07-12 11:17:40|177175.1|177050.1|177175.3|177050.3|177175.3|177050.3|177175.1|177050.1|2
1720783070000|2024-07-12 11:17:50|177173.3|177048.3|177174.6|177049.6|177175.2|177050.2|177173.3|177048.3|5
1720783080000|2024-07-12 11:18:00|177172.8|177047.8|177175.4|177050.4|177175.4|177050.4|177172.7|177047.7|7
1720783090000|2024-07-12 11:18:10|177173.7|177048.7|177173.9|177048.9|177173.9|177048.9|177173.7|177048.7|2
1720783100000|2024-07-12 11:18:20|177174.2|177049.2|177179|177054|177179|177054|177174.2|177049.2|8
1720783110000|2024-07-12 11:18:30|177178.3|177053.3|177179.1|177054.1|177179.8|177054.8|177176.7|177051.7|6
1720783120000|2024-07-12 11:18:40|177179.8|177054.8|177179.8|177054.8|177179.8|177054.8|177179.8|177054.8|1
1720783130000|2024-07-12 11:18:50|177179.2|177054.2|177175.2|177050.2|177179.2|177054.2|177172.5|177047.5|15
1720783140000|2024-07-12 11:19:00|177175.3|177050.3|177175.9|177050.9|177175.9|177050.9|177174|177049|9
1720783150000|2024-07-12 11:19:10|177174.9|177049.9|177174.7|177049.7|177175.8|177050.8|177174.5|177049.5|8
1720783160000|2024-07-12 11:19:20|177175.9|177050.9|177182.3|177057.3|177182.3|177057.3|177175.9|177050.9|9
1720783170000|2024-07-12 11:19:30|177180.7|177055.7|177176.6|177051.6|177180.7|177055.7|177176.6|177051.6|7
1720783180000|2024-07-12 11:19:40|177179.1|177054.1|177176.6|177051.6|177179.1|177054.1|177176.3|177051.3|5
1720783190000|2024-07-12 11:19:50|177176.9|177051.9|177180.7|177055.7|177182.8|177057.8|177176.7|177051.7|8
1720783200000|2024-07-12 11:20:00|177179.8|177054.8|177180.4|177055.4|177182.1|177057.1|177179.8|177054.8|10
1720783210000|2024-07-12 11:20:10|177180.3|177055.3|177180.6|177055.6|177182.8|177057.8|177179.6|177054.6|7
1720783220000|2024-07-12 11:20:20|177181.6|177056.6|177226.6|177101.6|177240.2|177115.2|177181.6|177056.6|17
1720783230000|2024-07-12 11:20:30|177226.1|177101.1|177247.2|177122.2|177248.9|177123.9|177225.3|177100.3|23
1720783240000|2024-07-12 11:20:40|177247.7|177122.7|177252.5|177127.5|177252.6|177127.6|177240.6|177115.6|23
1720783250000|2024-07-12 11:20:50|177260.5|177135.5|177251.1|177126.1|177260.5|177135.5|177250.9|177125.9|15
1720783260000|2024-07-12 11:21:00|177251.4|177126.4|177251.4|177126.4|177251.4|177126.4|177251.4|177126.4|1
1720783270000|2024-07-12 11:21:10|177251|177126|177250.3|177125.3|177251|177126|177250.3|177125.3|4
1720783280000|2024-07-12 11:21:20|177250.1|177125.1|177249.6|177124.6|177250.4|177125.4|177249.4|177124.4|7
1720783290000|2024-07-12 11:21:30|177252.7|177127.7|177254.5|177129.5|177254.9|177129.9|177251.6|177126.6|22
1720783300000|2024-07-12 11:21:40|177253.9|177128.9|177263.5|177138.5|177263.5|177138.5|177247.4|177122.4|11
1720783310000|2024-07-12 11:21:50|177261.5|177136.5|177262.2|177137.2|177262.6|177137.6|177259.5|177134.5|21
1720783320000|2024-07-12 11:22:00|177260.4|177135.4|177259.8|177134.8|177260.6|177135.6|177259.5|177134.5|8
1720783330000|2024-07-12 11:22:10|177260|177135|177282.1|177157.1|177284|177159|177259.9|177134.9|22
1720783340000|2024-07-12 11:22:20|177279.9|177154.9|177289.8|177164.8|177290|177165|177279.4|177154.4|17
1720783350000|2024-07-12 11:22:30|177289.1|177164.1|177289.6|177164.6|177290.5|177165.5|177289.1|177164.1|10
1720783360000|2024-07-12 11:22:40|177289.4|177164.4|177289.3|177164.3|177290.6|177165.6|177289.1|177164.1|6
1720783370000|2024-07-12 11:22:50|177289|177164|177292.7|177167.7|177292.9|177167.9|177289|177164|5
1720783380000|2024-07-12 11:23:00|177296.2|177171.2|177296.9|177171.9|177298.1|177173.1|177296.2|177171.2|9
1720783390000|2024-07-12 11:23:10|177297.4|177172.4|177297.1|177172.1|177297.4|177172.4|177292.4|177167.4|13
1720783400000|2024-07-12 11:23:20|177297.7|177172.7|177282.3|177157.3|177297.7|177172.7|177282.2|177157.2|9
1720783410000|2024-07-12 11:23:30|177282.4|177157.4|177294.7|177169.7|177295.2|177170.2|177281.1|177156.1|13
1720783420000|2024-07-12 11:23:40|177294.8|177169.8|177295.5|177170.5|177298|177173|177294.8|177169.8|13
1720783430000|2024-07-12 11:23:50|177295|177170|177288.9|177163.9|177295|177170|177288.9|177163.9|16
1720783440000|2024-07-12 11:24:00|177289.2|177164.2|177294.1|177169.1|177295.3|177170.3|177289.2|177164.2|12
1720783450000|2024-07-12 11:24:10|177293.4|177168.4|177294.3|177169.3|177294.8|177169.8|177292.9|177167.9|11
1720783460000|2024-07-12 11:24:20|177295|177170|177295|177170|177295|177170|177295|177170|1
1720783470000|2024-07-12 11:24:30|177295.3|177170.3|177297.4|177172.4|177297.4|177172.4|177294.4|177169.4|11
1720783480000|2024-07-12 11:24:40|177297.5|177172.5|177294.8|177169.8|177297.6|177172.6|177294.4|177169.4|19
1720783490000|2024-07-12 11:24:50|177294.6|177169.6|177294.9|177169.9|177295.1|177170.1|177294.2|177169.2|12
1720783500000|2024-07-12 11:25:00|177294.4|177169.4|177301.9|177176.9|177302.3|177177.3|177291.1|177166.1|26
1720783510000|2024-07-12 11:25:10|177301.7|177176.7|177297.5|177172.5|177301.7|177176.7|177297|177172|21
1720783520000|2024-07-12 11:25:20|177297.6|177172.6|177297.3|177172.3|177299.5|177174.5|177296.7|177171.7|15
1720783530000|2024-07-12 11:25:30|177297.1|177172.1|177297|177172|177298.6|177173.6|177297|177172|10
1720783540000|2024-07-12 11:25:40|177297.6|177172.6|177298.3|177173.3|177299.1|177174.1|177297.6|177172.6|3
1720783550000|2024-07-12 11:25:50|177295.4|177170.4|177296.1|177171.1|177297.3|177172.3|177293.7|177168.7|7
1720783560000|2024-07-12 11:26:00|177296.7|177171.7|177328.9|177203.9|177348.7|177223.7|177296.7|177171.7|28
1720783570000|2024-07-12 11:26:10|177328.8|177203.8|177319.8|177194.8|177329.6|177204.6|177317.3|177192.3|12
1720783580000|2024-07-12 11:26:20|177319.7|177194.7|177331.4|177206.4|177335.2|177210.2|177319.5|177194.5|18
1720783590000|2024-07-12 11:26:30|177331.7|177206.7|177323.7|177198.7|177331.7|177206.7|177321.1|177196.1|7
1720783600000|2024-07-12 11:26:40|177322.7|177197.7|177330.3|177205.3|177330.3|177205.3|177316.7|177191.7|10
1720783610000|2024-07-12 11:26:50|177326.2|177201.2|177319.3|177194.3|177326.2|177201.2|177318.7|177193.7|4
1720783620000|2024-07-12 11:27:00|177318.3|177193.3|177333.6|177208.6|177333.9|177208.9|177318.3|177193.3|7
1720783630000|2024-07-12 11:27:10|177332.8|177207.8|177323.3|177198.3|177332.8|177207.8|177317.8|177192.8|15
1720783640000|2024-07-12 11:27:20|177324.2|177199.2|177330.2|177205.2|177332.5|177207.5|177324.1|177199.1|18
1720783650000|2024-07-12 11:27:30|177330.4|177205.4|177332|177207|177333.7|177208.7|177330.4|177205.4|18
1720783660000|2024-07-12 11:27:40|177332.4|177207.4|177350.6|177225.6|177352.4|177227.4|177332.4|177207.4|23
1720783670000|2024-07-12 11:27:50|177351.2|177226.2|177350.9|177225.9|177352.7|177227.7|177350.7|177225.7|14
1720783680000|2024-07-12 11:28:00|177350.7|177225.7|177332.4|177207.4|177350.7|177225.7|177331.2|177206.2|17
1720783690000|2024-07-12 11:28:10|177331.8|177206.8|177349.3|177224.3|177354.6|177229.6|177330.5|177205.5|21
1720783700000|2024-07-12 11:28:20|177346.3|177221.3|177346.9|177221.9|177348.2|177223.2|177346.1|177221.1|17
1720783710000|2024-07-12 11:28:30|177346.8|177221.8|177345.5|177220.5|177346.8|177221.8|177345.5|177220.5|8
1720783720000|2024-07-12 11:28:40|177345.6|177220.6|177351.9|177226.9|177355.2|177230.2|177345.5|177220.5|16
1720783730000|2024-07-12 11:28:50|177351.8|177226.8|177351.2|177226.2|177352.4|177227.4|177351.2|177226.2|9
1720783740000|2024-07-12 11:29:00|177348.5|177223.5|177363.8|177238.8|177366.4|177241.4|177348.5|177223.5|18
1720783750000|2024-07-12 11:29:10|177364|177239|177363.7|177238.7|177364.3|177239.3|177361.7|177236.7|23
1720783760000|2024-07-12 11:29:20|177364.3|177239.3|177377|177252|177381.3|177256.3|177363|177238|24
1720783770000|2024-07-12 11:29:30|177376|177251|177352.2|177227.2|177378.3|177253.3|177349.6|177224.6|21
1720783780000|2024-07-12 11:29:40|177351.4|177226.4|177346.1|177221.1|177351.4|177226.4|177342.1|177217.1|14
1720783790000|2024-07-12 11:29:50|177345.1|177220.1|177347.2|177222.2|177347.8|177222.8|177344.7|177219.7|13
1720783800000|2024-07-12 11:30:00|177347.1|177222.1|177346.8|177221.8|177347.6|177222.6|177346.8|177221.8|5
1720783810000|2024-07-12 11:30:10|177347.6|177222.6|177341.6|177216.6|177347.6|177222.6|177341.6|177216.6|12
1720783820000|2024-07-12 11:30:20|177341.5|177216.5|177343.4|177218.4|177344.5|177219.5|177340.9|177215.9|11
1720783830000|2024-07-12 11:30:30|177343.3|177218.3|177341.2|177216.2|177344.1|177219.1|177341.2|177216.2|9
1720783840000|2024-07-12 11:30:40|177340.4|177215.4|177376.9|177251.9|177380.6|177270.2|177310.6|177215.4|15
1720783850000|2024-07-12 11:30:50|177376.3|177251.3|177374.8|177249.8|177376.4|177251.4|177374.7|177249.7|10
1720783860000|2024-07-12 11:31:00|177374.7|177249.7|177374.6|177249.6|177378|177253|177374.5|177249.5|12
1720783870000|2024-07-12 11:31:10|177374.7|177249.7|177375.6|177250.6|177376.2|177251.2|177372.7|177247.7|15
1720783880000|2024-07-12 11:31:20|177374.5|177249.5|177375.9|177250.9|177377.2|177252.2|177373.7|177248.7|14
1720783890000|2024-07-12 11:31:30|177376.5|177251.5|177371.5|177246.5|177376.5|177251.5|177370.3|177245.3|15
1720783900000|2024-07-12 11:31:40|177371.4|177246.4|177368.2|177243.2|177372.5|177247.5|177368.2|177243.2|11
1720783910000|2024-07-12 11:31:50|177368.4|177243.4|177368.2|177243.2|177368.4|177243.4|177368.2|177243.2|2
1720783920000|2024-07-12 11:32:00|177367.6|177242.6|177368|177243|177368|177243|177367.6|177242.6|4
1720783930000|2024-07-12 11:32:10|177369.8|177244.8|177344.8|177219.8|177369.8|177244.8|177342|177217|27
1720783940000|2024-07-12 11:32:20|177346.5|177221.5|177343.7|177218.7|177346.5|177221.5|177341.9|177216.9|19
1720783950000|2024-07-12 11:32:30|177307.3|177257.3|177347|177222|177347.5|177257.5|177307.3|177219.2|14
1720783960000|2024-07-12 11:32:40|177347.7|177222.7|177344.2|177219.2|177347.7|177222.7|177342.2|177217.2|10
1720783970000|2024-07-12 11:32:50|177344.8|177219.8|177344.9|177219.9|177346.3|177221.3|177342.5|177217.5|12
1720783980000|2024-07-12 11:33:00|177344.3|177219.3|177354.5|177229.5|177356.6|177231.6|177343.9|177218.9|8
1720784000000|2024-07-12 11:33:20|177353|177228|177353.8|177228.8|177354.6|177229.6|177352.8|177227.8|14
1720784010000|2024-07-12 11:33:30|177352.7|177227.7|177355.3|177230.3|177355.5|177230.5|177344.1|177219.1|20
1720784020000|2024-07-12 11:33:40|177354.7|177229.7|177354.9|177229.9|177356.4|177231.4|177354.2|177229.2|20
1720784030000|2024-07-12 11:33:50|177354.8|177229.8|177384|177259|177386|177261|177354.8|177229.8|19
1720784040000|2024-07-12 11:34:00|177384.6|177259.6|177372|177247|177384.9|177259.9|177369.4|177244.4|17
1720784050000|2024-07-12 11:34:10|177372.4|177247.4|177372.2|177247.2|177375.9|177250.9|177372.1|177247.1|13
1720784060000|2024-07-12 11:34:20|177372.3|177247.3|177374.4|177249.4|177375.6|177250.6|177372.3|177247.3|11
1720784070000|2024-07-12 11:34:30|177373.8|177248.8|177374.8|177249.8|177376.4|177251.4|177371.9|177246.9|17
1720784080000|2024-07-12 11:34:40|177376.2|177251.2|177372.9|177247.9|177376.3|177251.3|177372.9|177247.9|9
1720784090000|2024-07-12 11:34:50|177373.5|177248.5|177375.8|177250.8|177376.9|177251.9|177373.5|177248.5|6
1720784100000|2024-07-12 11:35:00|177375.7|177250.7|177376.2|177251.2|177376.2|177251.2|177375.7|177250.7|2
1720784110000|2024-07-12 11:35:10|177376.4|177251.4|177406.5|177281.5|177408.6|177283.6|177372.8|177247.8|11
1720784120000|2024-07-12 11:35:20|177406.2|177281.2|177402|177277|177406.2|177281.2|177401|177276|12
1720784130000|2024-07-12 11:35:30|177402.6|177277.6|177402.3|177277.3|177403.3|177278.3|177402.3|177277.3|4
1720784140000|2024-07-12 11:35:40|177401.8|177276.8|177406.2|177281.2|177406.2|177281.2|177401.8|177276.8|17
1720784150000|2024-07-12 11:35:50|177405.4|177280.4|177401.7|177276.7|177405.4|177280.4|177401.5|177276.5|16
1720784160000|2024-07-12 11:36:00|177401|177276|177400|177275|177404|177279|177398.6|177273.6|13
1720784170000|2024-07-12 11:36:10|177399.2|177274.2|177399|177274|177399.2|177274.2|177399|177274|3
1720784180000|2024-07-12 11:36:20|177399.4|177274.4|177399.7|177274.7|177399.7|177274.7|177399.4|177274.4|3
1720784190000|2024-07-12 11:36:30|177399.5|177274.5|177404.8|177279.8|177404.8|177279.8|177398.9|177273.9|4
1720784200000|2024-07-12 11:36:40|177403.7|177278.7|177403.8|177278.8|177404.6|177279.6|177398.9|177273.9|20
1720784210000|2024-07-12 11:36:50|177403.4|177278.4|177401.8|177276.8|177403.5|177278.5|177400.7|177275.7|10
1720784220000|2024-07-12 11:37:00|177401.4|177276.4|177400.7|177275.7|177401.4|177276.4|177400.7|177275.7|2
1720784230000|2024-07-12 11:37:10|177401.1|177276.1|177400.4|177275.4|177403.1|177278.1|177400|177275|8
1720784240000|2024-07-12 11:37:20|177399.8|177274.8|177400.1|177275.1|177400.1|177275.1|177399.2|177274.2|7
1720784260000|2024-07-12 11:37:40|177401.6|177276.6|177385.3|177260.3|177401.6|177276.6|177384.5|177259.5|19
1720784270000|2024-07-12 11:37:50|177383.3|177258.3|177391.4|177266.4|177393.2|177268.2|177382.8|177257.8|16
1720784280000|2024-07-12 11:38:00|177390.5|177265.5|177389.6|177264.6|177394.6|177269.6|177388.7|177263.7|17
1720784290000|2024-07-12 11:38:10|177389.3|177264.3|177381.7|177256.7|177389.5|177264.5|177380.9|177255.9|10
1720784300000|2024-07-12 11:38:20|177381.2|177256.2|177419.3|177294.3|177427.6|177302.6|177380.1|177255.1|13
1720784310000|2024-07-12 11:38:30|177419.4|177294.4|177420.8|177295.8|177420.8|177295.8|177419.4|177294.4|4
1720784320000|2024-07-12 11:38:40|177419.9|177294.9|177418.4|177293.4|177421.2|177296.2|177417.8|177292.8|18
1720784330000|2024-07-12 11:38:50|177417.9|177292.9|177432.6|177307.6|177443.4|177318.4|177417.5|177292.5|16
1720784340000|2024-07-12 11:39:00|177432|177307|177437.9|177312.9|177443.4|177318.4|177432|177307|10
1720784350000|2024-07-12 11:39:10|177437.6|177312.6|177437.9|177312.9|177438.1|177313.1|177428.9|177303.9|10
1720784360000|2024-07-12 11:39:20|177436.6|177311.6|177434.2|177309.2|177436.6|177311.6|177433.9|177308.9|16
1720784370000|2024-07-12 11:39:30|177433.9|177308.9|177424.7|177299.7|177434|177309|177424.7|177299.7|14
1720784380000|2024-07-12 11:39:40|177425.3|177300.3|177423.7|177298.7|177425.3|177300.3|177423.3|177298.3|13
1720784390000|2024-07-12 11:39:50|177423.6|177298.6|177423.8|177298.8|177424.1|177299.1|177423.6|177298.6|4
1720784400000|2024-07-12 11:40:00|177424.4|177299.4|177422|177297|177424.7|177299.7|177421.9|177296.9|12
1720784410000|2024-07-12 11:40:10|177421.9|177296.9|177435.3|177310.3|177438.3|177313.3|177421.9|177296.9|10
1720784420000|2024-07-12 11:40:20|177435.2|177310.2|177439.4|177314.4|177440|177315|177435|177310|14
1720784430000|2024-07-12 11:40:30|177439|177314|177428|177303|177440.5|177315.5|177425.6|177300.6|11
1720784440000|2024-07-12 11:40:40|177427.6|177302.6|177427.7|177302.7|177427.7|177302.7|177427.6|177302.6|2
1720784450000|2024-07-12 11:40:50|177427.3|177302.3|177427.2|177302.2|177427.5|177302.5|177427.2|177302.2|3
1720784460000|2024-07-12 11:41:00|177427.3|177302.3|177426.7|177301.7|177427.9|177302.9|177426.7|177301.7|4
1720784480000|2024-07-12 11:41:20|177427.8|177302.8|177426.1|177301.1|177428|177303|177422.8|177297.8|12
1720784490000|2024-07-12 11:41:30|177423|177298|177423.6|177298.6|177425.2|177300.2|177423|177298|5
1720784500000|2024-07-12 11:41:40|177405.1|177280.1|177419.4|177294.4|177421.4|177296.4|177405.1|177280.1|28
1720784510000|2024-07-12 11:41:50|177419|177294|177416.5|177291.5|177419|177294|177416.3|177291.3|8
1720784520000|2024-07-12 11:42:00|177417.3|177292.3|177413.6|177288.6|177417.4|177292.4|177413.1|177288.1|17
1720784530000|2024-07-12 11:42:10|177413.5|177288.5|177413.1|177288.1|177413.8|177288.8|177412.8|177287.8|8
1720784540000|2024-07-12 11:42:20|177414.3|177289.3|177415.7|177290.7|177415.7|177290.7|177413.6|177288.6|9
1720784550000|2024-07-12 11:42:30|177416.1|177291.1|177415|177290|177421.9|177296.9|177415|177290|9
1720784560000|2024-07-12 11:42:40|177414.9|177289.9|177414.1|177289.1|177416.3|177291.3|177414.1|177289.1|5
1720784570000|2024-07-12 11:42:50|177414|177289|177414.2|177289.2|177414.6|177289.6|177413.5|177288.5|8
1720784580000|2024-07-12 11:43:00|177413.5|177288.5|177413.7|177288.7|177413.7|177288.7|177412.4|177287.4|5
1720784590000|2024-07-12 11:43:10|177420.1|177295.1|177420.2|177295.2|177421.2|177296.2|177419.9|177294.9|8
1720784600000|2024-07-12 11:43:20|177420.1|177295.1|177419|177294|177420.1|177295.1|177417.8|177292.8|8
1720784610000|2024-07-12 11:43:30|177419.5|177294.5|177423.3|177298.3|177427.4|177302.4|177419.5|177294.5|11
1720784620000|2024-07-12 11:43:40|177423.2|177298.2|177422.3|177297.3|177427.7|177302.7|177420.6|177295.6|8
1720784630000|2024-07-12 11:43:50|177422.2|177297.2|177422|177297|177422.2|177297.2|177421.3|177296.3|6
1720784640000|2024-07-12 11:44:00|177421.6|177296.6|177421.6|177296.6|177421.6|177296.6|177421.6|177296.6|1
1720784650000|2024-07-12 11:44:10|177422.1|177297.1|177426.2|177301.2|177426.2|177301.2|177422.1|177297.1|4
1720784660000|2024-07-12 11:44:20|177425.5|177300.5|177424|177299|177425.5|177300.5|177423.1|177298.1|5
1720784670000|2024-07-12 11:44:30|177425.1|177300.1|177424.9|177299.9|177426.7|177301.7|177424.9|177299.9|7
1720784680000|2024-07-12 11:44:40|177425.2|177300.2|177421.5|177296.5|177425.2|177300.2|177419.3|177294.3|12
1720784690000|2024-07-12 11:44:50|177421.6|177296.6|177438.1|177313.1|177438.2|177313.2|177421.6|177296.6|15
1720784700000|2024-07-12 11:45:00|177438.8|177313.8|177435.5|177310.5|177438.8|177313.8|177435.5|177310.5|8
1720784710000|2024-07-12 11:45:10|177436|177311|177433.5|177308.5|177436|177311|177432.8|177307.8|16
1720784720000|2024-07-12 11:45:20|177434.3|177309.3|177434.6|177309.6|177435.5|177310.5|177433|177308|15
1720784730000|2024-07-12 11:45:30|177434.7|177309.7|177442.3|177317.3|177442.9|177317.9|177434.7|177309.7|14
1720784740000|2024-07-12 11:45:40|177442.2|177317.2|177442.7|177317.7|177444.2|177319.2|177440.4|177315.4|5
1720784750000|2024-07-12 11:45:50|177442.1|177317.1|177441.2|177316.2|177442.1|177317.1|177441.2|177316.2|2
1720784760000|2024-07-12 11:46:00|177442.2|177317.2|177442.5|177317.5|177443.4|177318.4|177442.2|177317.2|7
1720784770000|2024-07-12 11:46:10|177442.2|177317.2|177441.5|177316.5|177442.2|177317.2|177441.3|177316.3|6
1720784780000|2024-07-12 11:46:20|177442.4|177317.4|177441.8|177316.8|177444.8|177319.8|177441.8|177316.8|7
1720784790000|2024-07-12 11:46:30|177441.9|177316.9|177364.7|177314.7|177441.9|177316.9|177351.9|177301.9|17
1720784800000|2024-07-12 11:46:40|177363.9|177313.9|177403.9|177278.9|177405.3|177315.4|177361.5|177278.8|16
1720784810000|2024-07-12 11:46:50|177404.5|177279.5|177381.9|177256.9|177404.5|177315.8|177352.9|177245|26
1720784820000|2024-07-12 11:47:00|177385.3|177260.3|177383.6|177258.6|177385.9|177260.9|177383.6|177258.6|10
1720784830000|2024-07-12 11:47:10|177384.1|177259.1|177386.9|177261.9|177393.2|177268.2|177383.9|177258.9|16
1720784840000|2024-07-12 11:47:20|177388.1|177263.1|177387|177262|177388.1|177263.1|177386.9|177261.9|6
1720784850000|2024-07-12 11:47:30|177387.1|177262.1|177388.2|177263.2|177394.9|177269.9|177387.1|177262.1|23
1720784860000|2024-07-12 11:47:40|177387.7|177262.7|177382.9|177257.9|177387.9|177262.9|177381.5|177256.5|6
1720784870000|2024-07-12 11:47:50|177383.2|177258.2|177382.3|177257.3|177383.3|177258.3|177382.1|177257.1|10
1720784880000|2024-07-12 11:48:00|177381.1|177256.1|177376.3|177251.3|177381.1|177256.1|177374.2|177249.2|12
1720784890000|2024-07-12 11:48:10|177376|177251|177376.6|177251.6|177376.6|177251.6|177376|177251|2
1720784900000|2024-07-12 11:48:20|177376.2|177251.2|177377|177252|177377|177252|177376.2|177251.2|2
1720784910000|2024-07-12 11:48:30|177377.9|177252.9|177390.3|177265.3|177390.5|177265.5|177377.5|177252.5|19
1720784920000|2024-07-12 11:48:40|177388.6|177263.6|177390.2|177265.2|177390.7|177265.7|177388|177263|22
1720784930000|2024-07-12 11:48:50|177389|177264|177383.1|177258.1|177390.5|177265.5|177381.1|177256.1|15
1720784940000|2024-07-12 11:49:00|177383.2|177258.2|177406.2|177281.2|177407|177282|177377.8|177252.8|17
1720784950000|2024-07-12 11:49:10|177407|177282|177361.7|177236.7|177407|177282|177347.4|177222.4|21
1720784960000|2024-07-12 11:49:20|177362.2|177237.2|177362.1|177237.1|177362.2|177237.2|177361.6|177236.6|3
1720784970000|2024-07-12 11:49:30|177362|177237|177361.5|177236.5|177362.4|177237.4|177361.5|177236.5|3
1720784980000|2024-07-12 11:49:40|177360.1|177235.1|177323.5|177273.5|177362|177274.9|177323.5|177235|12
1720784990000|2024-07-12 11:49:50|177323.4|177273.4|177322.2|177272.2|177323.7|177273.7|177322.2|177272.2|3
1720785000000|2024-07-12 11:50:00|177360.9|177235.9|177357.1|177232.1|177362.2|177237.2|177357.1|177232.1|7
1720785010000|2024-07-12 11:50:10|177358|177233|177358|177233|177358|177233|177358|177233|1
1720785020000|2024-07-12 11:50:20|177358.8|177233.8|177356.8|177231.8|177360.1|177235.1|177356.8|177231.8|8
1720785030000|2024-07-12 11:50:30|177356.3|177231.3|177355.9|177230.9|177356.3|177231.3|177355.5|177230.5|6
1720785040000|2024-07-12 11:50:40|177356.3|177231.3|177357.1|177232.1|177357.1|177232.1|177356.3|177231.3|3
1720785050000|2024-07-12 11:50:50|177357.2|177232.2|177357.2|177232.2|177358.5|177233.5|177355.8|177230.8|10
1720785060000|2024-07-12 11:51:00|177357.1|177232.1|177354.8|177229.8|177357.1|177232.1|177354.7|177229.7|17
1720785070000|2024-07-12 11:51:10|177355.6|177230.6|177370.8|177245.8|177370.8|177245.8|177355.6|177230.6|7
1720785080000|2024-07-12 11:51:20|177370.2|177245.2|177369.9|177244.9|177370.2|177245.2|177369.2|177244.2|10
1720785090000|2024-07-12 11:51:30|177369.8|177244.8|177370.6|177245.6|177370.6|177245.6|177369.8|177244.8|4
1720785100000|2024-07-12 11:51:40|177370.5|177245.5|177369.6|177244.6|177370.5|177245.5|177369.6|177244.6|3
1720785110000|2024-07-12 11:51:50|177369.5|177244.5|177369.7|177244.7|177369.8|177244.8|177368.3|177243.3|9
1720785120000|2024-07-12 11:52:00|177370.5|177245.5|177375.1|177250.1|177379.1|177254.1|177370.5|177245.5|10
1720785130000|2024-07-12 11:52:10|177375.5|177250.5|177364.5|177239.5|177375.5|177250.5|177364.5|177239.5|9
1720785140000|2024-07-12 11:52:20|177365.2|177240.2|177365.1|177240.1|177365.2|177240.2|177364.5|177239.5|3
1720785150000|2024-07-12 11:52:30|177364.4|177239.4|177364.4|177239.4|177364.4|177239.4|177364.4|177239.4|1
1720785160000|2024-07-12 11:52:40|177365|177240|177364|177239|177365|177240|177352.3|177227.3|11
1720785170000|2024-07-12 11:52:50|177364.7|177239.7|177363.8|177238.8|177366.6|177241.6|177363.8|177238.8|6
1720785180000|2024-07-12 11:53:00|177364.6|177239.6|177363.9|177238.9|177364.6|177239.6|177363.9|177238.9|2
1720785190000|2024-07-12 11:53:10|177363.7|177238.7|177363.7|177238.7|177363.7|177238.7|177363.7|177238.7|1
1720785200000|2024-07-12 11:53:20|177364.9|177239.9|177364.4|177239.4|177366.1|177241.1|177364.4|177239.4|6
1720785210000|2024-07-12 11:53:30|177363.8|177238.8|177366.7|177241.7|177366.7|177241.7|177363.8|177238.8|4
1720785220000|2024-07-12 11:53:40|177365.7|177240.7|177366|177241|177366|177241|177363.8|177238.8|4
1720785230000|2024-07-12 11:53:50|177365|177240|177365.7|177240.7|177366|177241|177364.2|177239.2|7
1720785240000|2024-07-12 11:54:00|177366.4|177241.4|177366.6|177241.6|177366.7|177241.7|177366.4|177241.4|3
1720785250000|2024-07-12 11:54:10|177366.5|177241.5|177365.1|177240.1|177366.5|177241.5|177364.3|177239.3|8
1720785260000|2024-07-12 11:54:20|177365.8|177240.8|177366.7|177241.7|177367|177242|177365.8|177240.8|4
1720785280000|2024-07-12 11:54:40|177367|177242|177369.1|177244.1|177369.1|177244.1|177367|177242|3
1720785290000|2024-07-12 11:54:50|177368.7|177243.7|177372.6|177247.6|177374.7|177249.7|177368.7|177243.7|5
1720785300000|2024-07-12 11:55:00|177369.6|177244.6|177362.2|177237.2|177369.6|177244.6|177362.2|177237.2|9
1720785310000|2024-07-12 11:55:10|177363.1|177238.1|177363.3|177238.3|177363.3|177238.3|177362.4|177237.4|5
1720785320000|2024-07-12 11:55:20|177362.8|177237.8|177362.5|177237.5|177363.3|177238.3|177362.1|177237.1|6
1720785330000|2024-07-12 11:55:30|177360.4|177235.4|177362.4|177237.4|177362.4|177237.4|177360.4|177235.4|3
1720785340000|2024-07-12 11:55:40|177359.8|177234.8|177363.3|177238.3|177363.3|177238.3|177359.8|177234.8|8
1720785350000|2024-07-12 11:55:50|177363.6|177238.6|177366|177241|177366|177241|177363.4|177238.4|5
1720785360000|2024-07-12 11:56:00|177365.9|177240.9|177367.5|177242.5|177367.7|177242.7|177365.2|177240.2|10
1720785370000|2024-07-12 11:56:10|177367.7|177242.7|177363.5|177238.5|177367.7|177242.7|177363.1|177238.1|9
1720785380000|2024-07-12 11:56:20|177364.2|177239.2|177364.7|177239.7|177365.9|177240.9|177364.2|177239.2|12
1720785390000|2024-07-12 11:56:30|177365.3|177240.3|177365.3|177240.3|177365.4|177240.4|177364.7|177239.7|4
1720785400000|2024-07-12 11:56:40|177363.4|177238.4|177364.4|177239.4|177364.4|177239.4|177363.4|177238.4|2
1720785410000|2024-07-12 11:56:50|177363.6|177238.6|177366.4|177241.4|177366.4|177241.4|177363.5|177238.5|12
1720785420000|2024-07-12 11:57:00|177366.6|177241.6|177365.7|177240.7|177366.6|177241.6|177365.1|177240.1|12
1720785430000|2024-07-12 11:57:10|177364.8|177239.8|177364.8|177239.8|177364.8|177239.8|177364.8|177239.8|1
1720785440000|2024-07-12 11:57:20|177365|177240|177355.9|177230.9|177365.5|177240.5|177355.9|177230.9|5
1720785450000|2024-07-12 11:57:30|177355.8|177230.8|177355.5|177230.5|177356.3|177231.3|177355|177230|6
1720785460000|2024-07-12 11:57:40|177354.5|177229.5|177353.9|177228.9|177354.7|177229.7|177353.8|177228.8|6
1720785470000|2024-07-12 11:57:50|177354|177229|177355.3|177230.3|177356|177231|177354|177229|5
1720785480000|2024-07-12 11:58:00|177354.9|177229.9|177341.7|177216.7|177354.9|177229.9|177329.8|177204.8|21
1720785490000|2024-07-12 11:58:10|177340|177215|177342.3|177217.3|177347.8|177222.8|177338.9|177213.9|25
1720785500000|2024-07-12 11:58:20|177342.4|177217.4|177340.2|177215.2|177342.7|177217.7|177339.5|177214.5|12
1720785510000|2024-07-12 11:58:30|177340.7|177215.7|177349.3|177224.3|177350.2|177225.2|177340.7|177215.7|14
1720785520000|2024-07-12 11:58:40|177348.9|177223.9|177345.8|177220.8|177349.6|177224.6|177345.8|177220.8|29
1720785530000|2024-07-12 11:58:50|177345.3|177220.3|177343.8|177218.8|177346|177221|177340.9|177215.9|19
1720785540000|2024-07-12 11:59:00|177341.9|177216.9|177343.6|177218.6|177344.4|177219.4|177341.5|177216.5|11
1720785550000|2024-07-12 11:59:10|177345|177220|177345|177220|177346.4|177221.4|177343.4|177218.4|14
1720785560000|2024-07-12 11:59:20|177344.2|177219.2|177326.9|177201.9|177344.2|177242.5|177292.5|177201.9|11
1720785580000|2024-07-12 11:59:40|177327.6|177202.6|177327.2|177202.2|177329.4|177204.4|177324.1|177199.1|10
1720785590000|2024-07-12 11:59:50|177326.8|177201.8|177329.2|177204.2|177337.1|177212.1|177326.8|177201.8|10
1720785600000|2024-07-12 12:00:00|177341.5|177216.5|177372|177247|177375.5|177250.5|177339.5|177214.5|29
1720785610000|2024-07-12 12:00:10|177372.2|177247.2|177365.5|177240.5|177372.9|177247.9|177365.5|177240.5|12
1720785620000|2024-07-12 12:00:20|177365.4|177240.4|177360|177235|177365.4|177240.4|177355.1|177230.1|6
1720785630000|2024-07-12 12:00:30|177359.4|177234.4|177356.1|177231.1|177359.9|177234.9|177354.7|177229.7|15
1720785640000|2024-07-12 12:00:40|177356.9|177231.9|177365.6|177240.6|177366.5|177241.5|177352.9|177227.9|21
1720785650000|2024-07-12 12:00:50|177366.4|177241.4|177365.6|177240.6|177366.8|177241.8|177365.6|177240.6|7
1720785660000|2024-07-12 12:01:00|177366.6|177241.6|177367.3|177242.3|177371.8|177246.8|177364.7|177239.7|22
1720785670000|2024-07-12 12:01:10|177367.2|177242.2|177363.2|177238.2|177367.2|177242.2|177359|177234|13
1720785680000|2024-07-12 12:01:20|177364.2|177239.2|177361.9|177236.9|177365.3|177240.3|177361.9|177236.9|20
1720785690000|2024-07-12 12:01:30|177361.4|177236.4|177365.4|177240.4|177365.5|177240.5|177357.2|177232.2|15
1720785700000|2024-07-12 12:01:40|177365.3|177240.3|177356.4|177231.4|177365.3|177240.3|177351.1|177226.1|21
1720785710000|2024-07-12 12:01:50|177351.4|177226.4|177355.4|177230.4|177356.8|177231.8|177350.3|177225.3|20
1720785720000|2024-07-12 12:02:00|177355.3|177230.3|177362.2|177312.2|177372.6|177312.2|177355.3|177230.3|14
1720785730000|2024-07-12 12:02:10|177396.4|177271.4|177387.8|177262.8|177399.2|177274.2|177387.8|177262.8|21
1720785740000|2024-07-12 12:02:20|177388.5|177263.5|177385.9|177260.9|177390.8|177265.8|177385.9|177260.9|12
1720785750000|2024-07-12 12:02:30|177388.8|177263.8|177383.6|177258.6|177389.5|177264.5|177382|177257|20
1720785760000|2024-07-12 12:02:40|177384.2|177259.2|177394.7|177269.7|177395.7|177270.7|177384.2|177259.2|19
1720785770000|2024-07-12 12:02:50|177394.6|177269.6|177393.8|177268.8|177394.8|177269.8|177392.6|177267.6|14
1720785780000|2024-07-12 12:03:00|177387.1|177262.1|177369.1|177244.1|177388.7|177263.7|177362.8|177237.8|14
1720785790000|2024-07-12 12:03:10|177369|177244|177351.3|177226.3|177369|177244|177351.3|177226.3|22
1720785800000|2024-07-12 12:03:20|177352.1|177227.1|177353.4|177228.4|177355.5|177230.5|177350.4|177225.4|22
1720785810000|2024-07-12 12:03:30|177354.1|177229.1|177353.9|177228.9|177355.2|177230.2|177351.3|177226.3|18
1720785820000|2024-07-12 12:03:40|177351.3|177226.3|177317|177192|177351.6|177233.2|177258.8|177191|18
1720785830000|2024-07-12 12:03:50|177316.5|177191.5|177312|177187|177316.6|177191.6|177312|177187|25
1720785840000|2024-07-12 12:04:00|177313|177188|177311.6|177186.6|177313|177188|177311.1|177186.1|13
1720785850000|2024-07-12 12:04:10|177311.3|177186.3|177311.2|177186.2|177317.1|177192.1|177311.1|177186.1|19
1720785860000|2024-07-12 12:04:20|177312.4|177187.4|177311.4|177186.4|177312.4|177187.4|177310.9|177185.9|8
1720785870000|2024-07-12 12:04:30|177311|177186|177309.1|177184.1|177312.6|177187.6|177307.8|177182.8|12
1720785880000|2024-07-12 12:04:40|177309.2|177184.2|177309.1|177184.1|177309.3|177184.3|177308.9|177183.9|5
1720785890000|2024-07-12 12:04:50|177309.2|177184.2|177315.8|177190.8|177323.8|177198.8|177309.2|177184.2|16
1720785900000|2024-07-12 12:05:00|177315.7|177190.7|177317.9|177192.9|177318.1|177193.1|177314.1|177189.1|19
1720785910000|2024-07-12 12:05:10|177316|177191|177316.1|177191.1|177317.4|177192.4|177314.6|177189.6|11
1720785920000|2024-07-12 12:05:20|177316|177191|177314.2|177189.2|177316.7|177191.7|177314.2|177189.2|14
1720785930000|2024-07-12 12:05:30|177312.8|177187.8|177311.7|177186.7|177314.9|177189.9|177309.4|177184.4|17
1720785940000|2024-07-12 12:05:40|177312.1|177187.1|177314.2|177189.2|177315.5|177190.5|177311.6|177186.6|11
1720785950000|2024-07-12 12:05:50|177313.1|177188.1|177314.4|177189.4|177314.4|177189.4|177312.5|177187.5|7
1720785960000|2024-07-12 12:06:00|177315.1|177190.1|177314.3|177189.3|177315.1|177190.1|177313.2|177188.2|16
1720785970000|2024-07-12 12:06:10|177314.7|177189.7|177314.8|177189.8|177316.3|177191.3|177313.3|177188.3|21
1720785980000|2024-07-12 12:06:20|177313.8|177188.8|177299.1|177174.1|177313.8|177221.6|177263.6|177174|19
1720785990000|2024-07-12 12:06:30|177300.8|177175.8|177263.7|177213.7|177303.1|177214.1|177262.5|177175.8|10
1720786000000|2024-07-12 12:06:40|177263.9|177213.9|177298.7|177173.7|177300.3|177213.9|177263.9|177173.5|9
1720786010000|2024-07-12 12:06:50|177300.8|177175.8|177299.8|177174.8|177301.8|177176.8|177298.4|177173.4|12
1720786020000|2024-07-12 12:07:00|177301.5|177176.5|177300.9|177175.9|177302.1|177177.1|177300.5|177175.5|9
1720786030000|2024-07-12 12:07:10|177302.1|177177.1|177330|177205|177333.7|177244.4|177291.7|177177.1|20
1720786040000|2024-07-12 12:07:20|177329.6|177204.6|177318.8|177193.8|177329.6|177204.6|177318.8|177193.8|14
1720786050000|2024-07-12 12:07:30|177316.3|177191.3|177286.6|177161.6|177316.3|177191.3|177281.4|177156.4|26
1720786060000|2024-07-12 12:07:40|177286.2|177161.2|177298.7|177173.7|177301.5|177176.5|177284.9|177159.9|23
1720786070000|2024-07-12 12:07:50|177297.9|177172.9|177289.9|177164.9|177297.9|177172.9|177289.3|177164.3|15
1720786080000|2024-07-12 12:08:00|177291.9|177166.9|177250.8|177200.8|177294.1|177208.9|177250.8|177166.9|28
1720786090000|2024-07-12 12:08:10|177253.5|177203.5|177250.1|177200.1|177254.7|177204.7|177248.9|177198.9|21
1720786100000|2024-07-12 12:08:20|177250.5|177200.5|177365.5|177240.5|177371|177284.9|177250.5|177200.5|31
1720786110000|2024-07-12 12:08:30|177368.3|177243.3|177326.7|177276.7|177368.7|177276.7|177319.4|177233.7|20
1720786120000|2024-07-12 12:08:40|177328.9|177278.9|177380.6|177255.6|177382.3|177278.9|177328.9|177240.2|28
1720786130000|2024-07-12 12:08:50|177380.7|177255.7|177374.5|177249.5|177380.7|177255.7|177372.2|177247.2|28
1720786140000|2024-07-12 12:09:00|177375.3|177250.3|177377.3|177252.3|177381.6|177256.6|177373.5|177248.5|32
1720786150000|2024-07-12 12:09:10|177381.4|177256.4|177391.5|177266.5|177391.9|177266.9|177377|177252|24
1720786160000|2024-07-12 12:09:20|177392.4|177267.4|177394.3|177269.3|177406.6|177281.6|177391.8|177266.8|28
1720786170000|2024-07-12 12:09:30|177394|177269|177395.6|177270.6|177395.6|177270.6|177392.4|177267.4|18
1720786180000|2024-07-12 12:09:40|177396.4|177271.4|177396.3|177271.3|177399.4|177274.4|177394.8|177269.8|18
1720786190000|2024-07-12 12:09:50|177395.6|177270.6|177391.8|177266.8|177396.4|177271.4|177391.7|177266.7|18
1720786200000|2024-07-12 12:10:00|177394|177269|177392.6|177267.6|177397.1|177272.1|177392.6|177267.6|17
1720786210000|2024-07-12 12:10:10|177392.2|177267.2|177382.6|177257.6|177393.6|177268.6|177382.6|177257.6|13
1720786220000|2024-07-12 12:10:20|177383|177258|177378.1|177253.1|177383|177258|177378.1|177253.1|8
1720786230000|2024-07-12 12:10:30|177378.6|177253.6|177377|177252|177378.8|177253.8|177376.8|177251.8|13
1720786240000|2024-07-12 12:10:40|177377.1|177252.1|177377.8|177252.8|177377.8|177252.8|177376.3|177251.3|14
1720786250000|2024-07-12 12:10:50|177377.3|177252.3|177342.9|177217.9|177377.3|177252.3|177337.2|177212.2|26
1720786260000|2024-07-12 12:11:00|177337.2|177212.2|177341|177216|177344.6|177219.6|177337.2|177212.2|23
1720786270000|2024-07-12 12:11:10|177341.4|177216.4|177338.5|177213.5|177341.8|177216.8|177338.4|177213.4|11
1720786280000|2024-07-12 12:11:20|177336.9|177211.9|177339.9|177214.9|177346.2|177221.2|177336.9|177211.9|21
1720786290000|2024-07-12 12:11:30|177340|177215|177340.6|177215.6|177341.3|177216.3|177339.5|177214.5|9
1720786300000|2024-07-12 12:11:40|177339.3|177214.3|177343.5|177218.5|177344.1|177219.1|177339.3|177214.3|14
1720786310000|2024-07-12 12:11:50|177341.8|177216.8|177359.3|177234.3|177369.9|177244.9|177341.8|177216.8|18
1720786320000|2024-07-12 12:12:00|177360.2|177235.2|177357.9|177232.9|177360.2|177235.2|177356.7|177231.7|12
1720786330000|2024-07-12 12:12:10|177359|177234|177359.1|177234.1|177363.6|177238.6|177359|177234|10
1720786340000|2024-07-12 12:12:20|177358.8|177233.8|177359.1|177234.1|177359.1|177234.1|177358.8|177233.8|7
1720786350000|2024-07-12 12:12:30|177359.8|177234.8|177358.9|177233.9|177359.8|177234.8|177357.7|177232.7|12
1720786360000|2024-07-12 12:12:40|177361.2|177236.2|177362.5|177237.5|177365|177240|177360.5|177235.5|14
1720786370000|2024-07-12 12:12:50|177361.7|177236.7|177343.5|177218.5|177361.7|177251.2|177301.2|177216.8|12
1720786380000|2024-07-12 12:13:00|177340|177215|177343.8|177218.8|177347.3|177222.3|177336.9|177211.9|20
1720786390000|2024-07-12 12:13:10|177346.4|177221.4|177338.2|177213.2|177348|177223|177336.4|177211.4|18
1720786400000|2024-07-12 12:13:20|177337.9|177212.9|177336.1|177211.1|177337.9|177212.9|177335.8|177210.8|11
1720786410000|2024-07-12 12:13:30|177336.6|177211.6|177343|177218|177348.5|177223.5|177336.6|177211.6|18
1720786420000|2024-07-12 12:13:40|177342.9|177217.9|177346.7|177221.7|177347.7|177222.7|177342.9|177217.9|11
1720786430000|2024-07-12 12:13:50|177347.3|177222.3|177345.8|177220.8|177347.3|177222.3|177342|177217|17
1720786440000|2024-07-12 12:14:00|177346.2|177221.2|177341.8|177216.8|177350.7|177225.7|177341.6|177216.6|14
1720786450000|2024-07-12 12:14:10|177341.9|177216.9|177341.8|177216.8|177344.4|177219.4|177341.1|177216.1|9
1720786460000|2024-07-12 12:14:20|177341.9|177216.9|177275.7|177150.7|177341.9|177216.9|177257.9|177146.9|18
1720786470000|2024-07-12 12:14:30|177276.8|177151.8|177264.1|177139.1|177278.5|177153.5|177263.7|177138.7|20
1720786480000|2024-07-12 12:14:40|177262.3|177137.3|177248.5|177123.5|177262.5|177137.5|177240.9|177115.9|22
1720786490000|2024-07-12 12:14:50|177248.7|177123.7|177248.5|177123.5|177260.7|177135.7|177248.1|177123.1|23
1720786500000|2024-07-12 12:15:00|177249.4|177124.4|177235.4|177110.4|177250.3|177125.3|177235.3|177110.3|24
1720786510000|2024-07-12 12:15:10|177235.6|177110.6|177243.9|177118.9|177243.9|177118.9|177232.9|177107.9|19
1720786520000|2024-07-12 12:15:20|177252.2|177127.2|177247.9|177122.9|177252.2|177127.2|177246.7|177121.7|21
1720786530000|2024-07-12 12:15:30|177248|177123|177248.1|177123.1|177250|177125|177247.6|177122.6|19
1720786540000|2024-07-12 12:15:40|177248.2|177123.2|177248.3|177123.3|177248.7|177123.7|177247.7|177122.7|17
1720786550000|2024-07-12 12:15:50|177246.5|177121.5|177232.4|177107.4|177249.7|177124.7|177232.4|177107.4|17
1720786560000|2024-07-12 12:16:00|177232.5|177107.5|177238.8|177113.8|177239.1|177114.1|177232.4|177107.4|22
1720786570000|2024-07-12 12:16:10|177242.4|177117.4|177264.6|177139.6|177264.6|177139.6|177238.8|177113.8|17
1720786580000|2024-07-12 12:16:20|177264.5|177139.5|177293.4|177168.4|177299.7|177174.7|177262.7|177137.7|23
1720786590000|2024-07-12 12:16:30|177293.2|177168.2|177316|177191|177318|177193|177293.2|177168.2|16
1720786600000|2024-07-12 12:16:40|177316.1|177191.1|177302.4|177177.4|177316.1|177191.1|177301.5|177176.5|9
1720786610000|2024-07-12 12:16:50|177301.5|177176.5|177312.8|177187.8|177315.9|177190.9|177298.5|177173.5|26
1720786620000|2024-07-12 12:17:00|177314|177189|177299.5|177174.5|177315.1|177190.1|177298|177173|30
1720786630000|2024-07-12 12:17:10|177299.4|177174.4|177300.6|177175.6|177300.9|177175.9|177299|177174|14
1720786640000|2024-07-12 12:17:20|177300.2|177175.2|177297.7|177172.7|177300.2|177175.2|177297.7|177172.7|9
1720786650000|2024-07-12 12:17:30|177297.8|177172.8|177300.8|177175.8|177300.8|177175.8|177297.8|177172.8|9
1720786660000|2024-07-12 12:17:40|177299.9|177174.9|177319.5|177194.5|177321.7|177196.7|177299.9|177174.9|15
1720786670000|2024-07-12 12:17:50|177319.9|177194.9|177321.7|177196.7|177323.1|177198.1|177318.8|177193.8|11
1720786680000|2024-07-12 12:18:00|177319.9|177194.9|177311.1|177186.1|177320.1|177195.1|177303.9|177178.9|14
1720786690000|2024-07-12 12:18:10|177311.5|177186.5|177317.2|177192.2|177318.8|177193.8|177311.2|177186.2|9
1720786700000|2024-07-12 12:18:20|177316.9|177191.9|177314.9|177189.9|177316.9|177191.9|177313.9|177188.9|6
1720786710000|2024-07-12 12:18:30|177317.8|177192.8|177316.8|177191.8|177319.3|177194.3|177312.7|177187.7|19
1720786720000|2024-07-12 12:18:40|177317.6|177192.6|177308.1|177183.1|177322.3|177197.3|177308.1|177183.1|23
1720786730000|2024-07-12 12:18:50|177302.8|177177.8|177299.7|177174.7|177302.8|177177.8|177298|177173|15
1720786740000|2024-07-12 12:19:00|177299.8|177174.8|177318.5|177193.5|177322.6|177197.6|177299.6|177174.6|15
1720786750000|2024-07-12 12:19:10|177318.8|177193.8|177319.6|177194.6|177319.8|177194.8|177318.5|177193.5|6
1720786760000|2024-07-12 12:19:20|177319.5|177194.5|177322.5|177197.5|177323.3|177198.3|177318.2|177193.2|12
1720786770000|2024-07-12 12:19:30|177320.8|177195.8|177321.9|177196.9|177325|177200|177318.2|177193.2|9
1720786780000|2024-07-12 12:19:40|177321.8|177196.8|177327.5|177202.5|177327.6|177202.6|177318.7|177193.7|9
1720786790000|2024-07-12 12:19:50|177327.4|177202.4|177324.1|177199.1|177328.2|177203.2|177324|177199|15
1720786800000|2024-07-12 12:20:00|177325.5|177200.5|177301.6|177176.6|177325.5|177200.5|177299.5|177174.5|23
1720786810000|2024-07-12 12:20:10|177302.2|177177.2|177317.2|177192.2|177319.4|177194.4|177302.2|177177.2|22
1720786820000|2024-07-12 12:20:20|177318.8|177193.8|177316.7|177191.7|177319.3|177194.3|177314.1|177189.1|15
1720786830000|2024-07-12 12:20:30|177316.6|177191.6|177299.2|177174.2|177319.7|177194.7|177296.3|177171.3|24
1720786840000|2024-07-12 12:20:40|177299|177174|177259.9|177209.9|177299|177216.1|177259|177173.8|32
1720786850000|2024-07-12 12:20:50|177260.6|177210.6|177258.6|177208.6|177263.7|177213.7|177258.4|177208.4|20
1720786860000|2024-07-12 12:21:00|177258.7|177208.7|177256.1|177206.1|177258.9|177208.9|177244.2|177194.2|25
1720786870000|2024-07-12 12:21:10|177256.9|177206.9|177272.7|177222.7|177283.9|177233.9|177256.1|177206.1|31
1720786880000|2024-07-12 12:21:20|177272.4|177222.4|177273.6|177223.6|177275.4|177225.4|177271.9|177221.9|19
1720786890000|2024-07-12 12:21:30|177273.5|177223.5|177277.8|177227.8|177283|177233|177273.5|177223.5|22
1720786900000|2024-07-12 12:21:40|177277|177227|177315.1|177190.1|177315.4|177227|177277|177184.4|21
1720786910000|2024-07-12 12:21:50|177275.6|177225.6|177274.8|177224.8|177275.6|177225.6|177274.3|177224.3|5
1720786920000|2024-07-12 12:22:00|177277.3|177227.3|177316.8|177191.8|177320.5|177233.6|177269.4|177183.6|21
1720786930000|2024-07-12 12:22:10|177317.1|177192.1|177310.9|177185.9|177317.1|177192.1|177310.8|177185.8|13
1720786940000|2024-07-12 12:22:20|177310.8|177185.8|177311.6|177186.6|177311.7|177186.7|177307.4|177182.4|14
1720786950000|2024-07-12 12:22:30|177309.8|177184.8|177318.1|177193.1|177320.8|177195.8|177309.7|177184.7|15
1720786960000|2024-07-12 12:22:40|177327.1|177202.1|177363.6|177238.6|177364.6|177239.6|177327.1|177202.1|18
1720786970000|2024-07-12 12:22:50|177363.5|177238.5|177368.8|177243.8|177371|177246|177363.1|177238.1|14
1720786980000|2024-07-12 12:23:00|177368.5|177243.5|177402.9|177277.9|177409.5|177284.5|177368.5|177243.5|35
1720786990000|2024-07-12 12:23:10|177401.9|177276.9|177402.7|177277.7|177406.1|177281.1|177401|177276|32
1720787000000|2024-07-12 12:23:20|177404.1|177279.1|177389.8|177264.8|177407.1|177282.1|177387.3|177262.3|22
1720787010000|2024-07-12 12:23:30|177389.7|177264.7|177393|177268|177398.1|177273.1|177389.6|177264.6|28
1720787020000|2024-07-12 12:23:40|177392.2|177267.2|177394.5|177269.5|177395.3|177270.3|177391.4|177266.4|24
1720787030000|2024-07-12 12:23:50|177394.6|177269.6|177386.8|177261.8|177408|177283|177381.4|177256.4|19
1720787040000|2024-07-12 12:24:00|177387|177262|177380.9|177255.9|177387.3|177262.3|177378.3|177253.3|26
1720787050000|2024-07-12 12:24:10|177381.4|177256.4|177358.7|177233.7|177383.6|177258.6|177346.5|177221.5|27
1720787060000|2024-07-12 12:24:20|177353|177228|177353.1|177228.1|177353.3|177228.3|177351.2|177226.2|14
1720787070000|2024-07-12 12:24:30|177352.2|177227.2|177390.1|177265.1|177391.8|177266.8|177351.6|177226.6|24
1720787080000|2024-07-12 12:24:40|177390.9|177265.9|177329.3|177204.3|177400.1|177275.1|177325.6|177200.6|24
1720787090000|2024-07-12 12:24:50|177329.8|177204.8|177298.6|177173.6|177331.1|177206.1|177297.7|177172.7|33
1720787100000|2024-07-12 12:25:00|177293.2|177168.2|177283.9|177158.9|177293.2|177168.2|177281.1|177156.1|32
1720787110000|2024-07-12 12:25:10|177284|177159|177280|177155|177286|177161|177273.7|177148.7|28
1720787120000|2024-07-12 12:25:20|177280.5|177155.5|177283.6|177158.6|177286.2|177161.2|177279.3|177154.3|27
1720787130000|2024-07-12 12:25:30|177283.5|177158.5|177267.2|177217.2|177300.8|177217.2|177264.8|177158.5|23
1720787140000|2024-07-12 12:25:40|177267.1|177217.1|177296.8|177171.8|177298.4|177217.1|177261.4|177165.7|33
1720787150000|2024-07-12 12:25:50|177297.7|177172.7|177307.7|177182.7|177307.7|177182.7|177293.8|177168.8|19
1720787160000|2024-07-12 12:26:00|177308|177183|177288.8|177163.8|177314.3|177230|177276.4|177160.5|20
1720787170000|2024-07-12 12:26:10|177289.6|177164.6|177336.4|177211.4|177337.3|177212.3|177289.5|177164.5|29
1720787180000|2024-07-12 12:26:20|177334.8|177209.8|177331.6|177206.6|177339.1|177214.1|177331.4|177206.4|24
1720787190000|2024-07-12 12:26:30|177334.9|177209.9|177325.1|177200.1|177334.9|177209.9|177325.1|177200.1|21
1720787200000|2024-07-12 12:26:40|177327.4|177202.4|177326.6|177201.6|177332.3|177207.3|177325|177200|23
1720787210000|2024-07-12 12:26:50|177326.4|177201.4|177327.7|177202.7|177331.5|177206.5|177326|177201|23
1720787220000|2024-07-12 12:27:00|177328|177203|177313.6|177188.6|177330.3|177205.3|177312.6|177187.6|24
1720787230000|2024-07-12 12:27:10|177313.8|177188.8|177318.7|177193.7|177319.6|177194.6|177313.8|177188.8|23
1720787240000|2024-07-12 12:27:20|177318.8|177193.8|177312.9|177187.9|177318.8|177193.8|177312|177187|15
1720787250000|2024-07-12 12:27:30|177314.2|177189.2|177316.3|177191.3|177317.7|177192.7|177313.4|177188.4|10
1720787260000|2024-07-12 12:27:40|177316.4|177191.4|177264.6|177139.6|177316.4|177191.4|177264.6|177139.6|25
1720787270000|2024-07-12 12:27:50|177262.3|177137.3|177262.2|177137.2|177264.8|177139.8|177255.8|177130.8|24
1720787280000|2024-07-12 12:28:00|177261.5|177136.5|177267.7|177142.7|177279.6|177154.6|177259.7|177134.7|26
1720787290000|2024-07-12 12:28:10|177268.4|177143.4|177257|177132|177273.2|177148.2|177257|177132|22
1720787300000|2024-07-12 12:28:20|177246.2|177121.2|177214.9|177089.9|177246.2|177121.2|177214.1|177089.1|26
1720787310000|2024-07-12 12:28:30|177214.6|177089.6|177235.8|177110.8|177241.7|177116.7|177211.1|177086.1|27
1720787320000|2024-07-12 12:28:40|177234|177109|177222.5|177097.5|177234|177109|177218|177093|21
1720787330000|2024-07-12 12:28:50|177224.6|177099.6|177255.4|177130.4|177256|177131|177221.3|177096.3|29
1720787340000|2024-07-12 12:29:00|177255.9|177130.9|177214.1|177089.1|177255.9|177130.9|177209.1|177084.1|22
1720787350000|2024-07-12 12:29:10|177214.9|177089.9|177256.7|177131.7|177260|177135|177214.9|177089.9|31
1720787360000|2024-07-12 12:29:20|177258.1|177133.1|177262.8|177137.8|177264.9|177139.9|177251.7|177126.7|26
1720787370000|2024-07-12 12:29:30|177265.1|177140.1|177266.9|177141.9|177289.5|177164.5|177256|177131|36
1720787380000|2024-07-12 12:29:40|177268.1|177143.1|177270.8|177145.8|177292.8|177167.8|177268.1|177143.1|32
1720787390000|2024-07-12 12:29:50|177271.5|177146.5|177316.6|177077.9|177316.6|177146.5|177270.4|177077.9|27
1720787400000|2024-07-12 12:30:00|177327.7|177062.1|177516.2|177346.9|177698.2|177401.1|177315.8|177062.1|35
1720787410000|2024-07-12 12:30:10|177506.8|177345|177430.7|177305.7|177506.8|177362.3|177309.2|177184.2|40
1720787420000|2024-07-12 12:30:20|177460.9|177335.9|177437.7|177312.7|177494.1|177369.1|177412.9|177287.9|39
1720787430000|2024-07-12 12:30:30|177436.9|177311.9|177436.1|177311.1|177460.8|177335.8|177400.3|177275.3|36
1720787440000|2024-07-12 12:30:40|177431.3|177306.3|177456.5|177331.5|177483.4|177358.4|177421.3|177296.3|37
1720787450000|2024-07-12 12:30:50|177449.9|177324.9|177433.3|177308.3|177455.6|177330.6|177417.1|177292.1|40
1720787460000|2024-07-12 12:31:00|177438.6|177313.6|177480.9|177355.9|177483.6|177358.6|177438.6|177313.6|40
1720787470000|2024-07-12 12:31:10|177480.4|177355.4|177468.4|177343.4|177516|177391|177465|177340|32
1720787480000|2024-07-12 12:31:20|177465.3|177340.3|177455.2|177330.2|177466.4|177341.4|177425.7|177300.7|39
1720787490000|2024-07-12 12:31:30|177455.7|177330.7|177447|177322|177456.2|177331.2|177430.1|177305.1|39
1720787500000|2024-07-12 12:31:40|177449.4|177324.4|177446.5|177321.5|177457.9|177332.9|177435|177310|30
1720787510000|2024-07-12 12:31:50|177441|177316|177462.7|177337.7|177464.8|177339.8|177437.2|177312.2|34
1720787520000|2024-07-12 12:32:00|177460.9|177335.9|177463.9|177338.9|177471.2|177346.2|177442.2|177317.2|37
1720787530000|2024-07-12 12:32:10|177468.2|177343.2|177462.2|177337.2|177468.2|177343.2|177457.4|177332.4|33
1720787540000|2024-07-12 12:32:20|177458.9|177333.9|177434.8|177309.8|177461|177336|177433.3|177308.3|24
1720787550000|2024-07-12 12:32:30|177434.6|177309.6|177435.5|177310.5|177455|177330|177434.6|177309.6|32
1720787560000|2024-07-12 12:32:40|177435.6|177310.6|177358.1|177233.1|177435.8|177310.8|177339.7|177214.7|29
1720787570000|2024-07-12 12:32:50|177359|177234|177333.6|177208.6|177370.3|177245.3|177314.2|177189.2|37
1720787580000|2024-07-12 12:33:00|177333.3|177208.3|177331.8|177206.8|177333.6|177208.6|177287.9|177162.9|39
1720787590000|2024-07-12 12:33:10|177331.2|177206.2|177324.3|177199.3|177346.9|177221.9|177321.8|177196.8|36
1720787600000|2024-07-12 12:33:20|177317.2|177192.2|177317.2|177192.2|177331.2|177206.2|177316|177191|34
1720787610000|2024-07-12 12:33:30|177312.8|177187.8|177341.8|177216.8|177345.7|177220.7|177303.9|177178.9|37
1720787620000|2024-07-12 12:33:40|177336.9|177211.9|177372.6|177247.6|177374.9|177249.9|177327.8|177202.8|32
1720787630000|2024-07-12 12:33:50|177372.5|177247.5|177462.8|177337.8|177464.1|177339.1|177372.5|177247.5|35
1720787640000|2024-07-12 12:34:00|177462.9|177337.9|177476.2|177351.2|177506.9|177381.9|177461.6|177336.6|35
1720787650000|2024-07-12 12:34:10|177481.3|177356.3|177483.6|177358.6|177491.8|177366.8|177477.4|177352.4|36
1720787660000|2024-07-12 12:34:20|177482.5|177357.5|177481.8|177356.8|177500|177375|177472.5|177347.5|29
1720787670000|2024-07-12 12:34:30|177480.6|177355.6|177452.8|177327.8|177486.8|177361.8|177452.8|177327.8|33
1720787680000|2024-07-12 12:34:40|177449.8|177324.8|177449.8|177324.8|177457.7|177332.7|177422.6|177297.6|37
1720787690000|2024-07-12 12:34:50|177449.9|177324.9|177413.4|177288.4|177450.4|177325.4|177409.4|177284.4|33
1720787700000|2024-07-12 12:35:00|177414.5|177289.5|177363.7|177238.7|177416|177291|177357|177232|36
1720787710000|2024-07-12 12:35:10|177357.6|177232.6|177312.4|177187.4|177358.2|177233.2|177309.3|177184.3|28
1720787720000|2024-07-12 12:35:20|177308.3|177183.3|177344.2|177219.2|177344.6|177219.6|177306.1|177181.1|32
1720787730000|2024-07-12 12:35:30|177344.9|177219.9|177328.7|177203.7|177346.7|177221.7|177320.2|177195.2|36
1720787740000|2024-07-12 12:35:40|177327.4|177202.4|177309.2|177184.2|177327.4|177202.4|177307.9|177182.9|34
1720787750000|2024-07-12 12:35:50|177309.1|177184.1|177314.7|177189.7|177330.4|177205.4|177308.6|177183.6|30
1720787760000|2024-07-12 12:36:00|177331.4|177206.4|177317.9|177192.9|177336.5|177211.5|177309.2|177184.2|26
1720787770000|2024-07-12 12:36:10|177316.3|177191.3|177351.3|177226.3|177362.2|177237.2|177309.7|177184.7|29
1720787780000|2024-07-12 12:36:20|177351.2|177226.2|177370.6|177245.6|177383.6|177258.6|177349.3|177224.3|32
1720787790000|2024-07-12 12:36:30|177371.4|177246.4|177368.6|177243.6|177371.4|177246.4|177346.7|177221.7|32
1720787800000|2024-07-12 12:36:40|177368.1|177243.1|177389.7|177264.7|177393.8|177268.8|177368.1|177243.1|29
1720787810000|2024-07-12 12:36:50|177391.7|177266.7|177369.6|177244.6|177391.7|177266.7|177369.6|177244.6|33
1720787820000|2024-07-12 12:37:00|177371.2|177246.2|177383.5|177258.5|177388.3|177263.3|177369.8|177244.8|32
1720787830000|2024-07-12 12:37:10|177384.1|177259.1|177377.1|177252.1|177390.7|177265.7|177371.6|177246.6|30
1720787840000|2024-07-12 12:37:20|177376.3|177251.3|177368.7|177243.7|177413|177288|177367.1|177242.1|32
1720787850000|2024-07-12 12:37:30|177371.1|177246.1|177357.2|177232.2|177371.1|177246.1|177344.2|177219.2|28
1720787860000|2024-07-12 12:37:40|177357.1|177232.1|177351|177226|177360.2|177235.2|177351|177226|29
1720787870000|2024-07-12 12:37:50|177352.8|177227.8|177356.7|177231.7|177361.3|177236.3|177340.7|177215.7|37
1720787880000|2024-07-12 12:38:00|177356.3|177231.3|177341.6|177216.6|177369.3|177244.3|177336.3|177211.3|34
1720787890000|2024-07-12 12:38:10|177342.7|177217.7|177336.5|177211.5|177342.7|177217.7|177325.6|177200.6|28
1720787900000|2024-07-12 12:38:20|177341|177216|177376.9|177251.9|177377.8|177252.8|177341|177216|25
1720787910000|2024-07-12 12:38:30|177376.1|177251.1|177369.6|177244.6|177376.1|177251.1|177362.4|177237.4|27
1720787920000|2024-07-12 12:38:40|177370.3|177245.3|177322.6|177197.6|177374.7|177249.7|177318.8|177193.8|28
1720787930000|2024-07-12 12:38:50|177320.5|177195.5|177339.7|177214.7|177342.1|177217.1|177320.5|177195.5|35
1720787940000|2024-07-12 12:39:00|177339.6|177214.6|177370.3|177245.3|177374.3|177249.3|177339.6|177214.6|34
1720787950000|2024-07-12 12:39:10|177370.4|177245.4|177390.5|177265.5|177394|177269|177363.5|177238.5|27
1720787960000|2024-07-12 12:39:20|177389.5|177264.5|177458.4|177333.4|177467.9|177342.9|177378.7|177253.7|34
1720787970000|2024-07-12 12:39:30|177456.4|177331.4|177464.3|177339.3|177479.4|177354.4|177456.4|177331.4|27
1720787980000|2024-07-12 12:39:40|177462.5|177337.5|177464.8|177339.8|177479.6|177354.6|177462.5|177337.5|31
1720787990000|2024-07-12 12:39:50|177467.5|177342.5|177473.9|177348.9|177479.8|177354.8|177465.2|177340.2|37
1720788000000|2024-07-12 12:40:00|177475.2|177350.2|177468.7|177343.7|177492.4|177367.4|177459.8|177334.8|36
1720788010000|2024-07-12 12:40:10|177471.5|177346.5|177464.4|177339.4|177478.3|177353.3|177461.1|177336.1|33
1720788020000|2024-07-12 12:40:20|177463.9|177338.9|177508|177383|177511.5|177386.5|177463.9|177338.9|27
1720788030000|2024-07-12 12:40:30|177508.6|177383.6|177522.7|177397.7|177526.6|177401.6|177498.3|177373.3|32
1720788040000|2024-07-12 12:40:40|177524.5|177399.5|177492.4|177367.4|177533.4|177408.4|177487.3|177362.3|30
1720788050000|2024-07-12 12:40:50|177492.3|177367.3|177497.4|177372.4|177497.7|177372.7|177491.2|177366.2|25
1720788060000|2024-07-12 12:41:00|177497.7|177372.7|177506|177381|177521.7|177396.7|177494.6|177369.6|26
1720788070000|2024-07-12 12:41:10|177506.1|177381.1|177501.7|177376.7|177509.7|177384.7|177500.2|177375.2|25
1720788080000|2024-07-12 12:41:20|177501.8|177376.8|177461.8|177336.8|177502.2|177377.2|177448.6|177323.6|29
1720788090000|2024-07-12 12:41:30|177461.6|177336.6|177442.6|177317.6|177461.6|177336.6|177424.5|177299.5|32
1720788100000|2024-07-12 12:41:40|177443|177318|177457.2|177332.2|177461|177336|177443|177318|27
1720788110000|2024-07-12 12:41:50|177455.8|177330.8|177451.3|177326.3|177457.2|177332.2|177449.7|177324.7|25
1720788120000|2024-07-12 12:42:00|177443.2|177318.2|177403.1|177278.1|177443.2|177318.2|177402.5|177277.5|27
1720788130000|2024-07-12 12:42:10|177401|177276|177363.9|177238.9|177404.1|177279.1|177362.9|177237.9|34
1720788140000|2024-07-12 12:42:20|177364.5|177239.5|177345.3|177220.3|177367.3|177242.3|177344.2|177219.2|31
1720788150000|2024-07-12 12:42:30|177344.5|177219.5|177367.3|177242.3|177367.3|177242.3|177343.5|177218.5|30
1720788160000|2024-07-12 12:42:40|177366.4|177241.4|177330.3|177205.3|177366.4|177241.4|177330.3|177205.3|27
1720788170000|2024-07-12 12:42:50|177334.7|177209.7|177290.1|177165.1|177334.9|177209.9|177290.1|177165.1|23
1720788180000|2024-07-12 12:43:00|177291.3|177166.3|177286.8|177161.8|177291.3|177166.3|177273.4|177148.4|33
1720788190000|2024-07-12 12:43:10|177287.1|177162.1|177285.5|177160.5|177306.9|177181.9|177284.6|177159.6|35
1720788200000|2024-07-12 12:43:20|177288.6|177163.6|177298.4|177173.4|177303|177178|177285.5|177160.5|28
1720788210000|2024-07-12 12:43:30|177297.6|177172.6|177276.9|177151.9|177297.6|177172.6|177275.7|177150.7|30
1720788220000|2024-07-12 12:43:40|177273.8|177148.8|177245.1|177120.1|177276.1|177151.1|177245.1|177120.1|36
1720788230000|2024-07-12 12:43:50|177243.7|177118.7|177261|177136|177277.5|177152.5|177243.7|177118.7|35
1720788240000|2024-07-12 12:44:00|177258.2|177133.2|177214.8|177089.8|177258.2|177133.2|177214.8|177089.8|31
1720788250000|2024-07-12 12:44:10|177207.3|177082.3|177221.9|177096.9|177225.4|177100.4|177206.2|177081.2|31
1720788260000|2024-07-12 12:44:20|177222.6|177097.6|177246|177121|177254.5|177129.5|177215.3|177090.3|29
1720788270000|2024-07-12 12:44:30|177246.4|177121.4|177234.4|177109.4|177253.3|177128.3|177215.6|177090.6|32
1720788280000|2024-07-12 12:44:40|177234.7|177109.7|177251.6|177126.6|177253.8|177128.8|177234.5|177109.5|29
1720788290000|2024-07-12 12:44:50|177252.6|177127.6|177274.2|177149.2|177287.6|177162.6|177252.6|177127.6|26
1720788300000|2024-07-12 12:45:00|177274.3|177149.3|177232.6|177107.6|177277.7|177152.7|177220.9|177095.9|37
1720788310000|2024-07-12 12:45:10|177233.8|177108.8|177243.9|177118.9|177248.8|177123.8|177233.8|177108.8|26
1720788320000|2024-07-12 12:45:20|177243|177118|177205|177080|177243|177118|177205|177080|24
1720788330000|2024-07-12 12:45:30|177205.3|177080.3|177225.3|177100.3|177232.7|177107.7|177205|177080|31
1720788340000|2024-07-12 12:45:40|177232.3|177107.3|177218|177093|177233.6|177108.6|177216.3|177091.3|27
1720788350000|2024-07-12 12:45:50|177221.2|177096.2|177222.7|177097.7|177235.3|177110.3|177220.7|177095.7|26
1720788360000|2024-07-12 12:46:00|177224|177099|177226.1|177101.1|177228.6|177103.6|177214.8|177089.8|27
1720788370000|2024-07-12 12:46:10|177224.9|177099.9|177213.9|177088.9|177229.9|177104.9|177213.5|177088.5|25
1720788380000|2024-07-12 12:46:20|177215.6|177090.6|177238.3|177113.3|177260.6|177135.6|177214|177089|28
1720788390000|2024-07-12 12:46:30|177238.6|177113.6|177239.6|177114.6|177241.8|177116.8|177238|177113|20
1720788400000|2024-07-12 12:46:40|177239|177114|177241.4|177116.4|177252.5|177127.5|177236.7|177111.7|26
1720788410000|2024-07-12 12:46:50|177240.9|177115.9|177203.9|177078.9|177240.9|177115.9|177196.8|177071.8|29
1720788420000|2024-07-12 12:47:00|177203.7|177078.7|177206.1|177081.1|177229.4|177104.4|177203.3|177078.3|30
1720788430000|2024-07-12 12:47:10|177206|177081|177226.1|177101.1|177230.9|177105.9|177204.2|177079.2|34
1720788440000|2024-07-12 12:47:20|177227.3|177102.3|177248.2|177123.2|177249.1|177124.1|177227.3|177102.3|24
1720788450000|2024-07-12 12:47:30|177248.4|177123.4|177244.7|177119.7|177248.5|177123.5|177243.9|177118.9|34
1720788460000|2024-07-12 12:47:40|177246.2|177121.2|177220.7|177095.7|177252.9|177127.9|177210|177085|30
1720788470000|2024-07-12 12:47:50|177223.1|177098.1|177229.4|177104.4|177238.4|177113.4|177216.3|177091.3|28
1720788480000|2024-07-12 12:48:00|177229.5|177104.5|177219.8|177094.8|177229.7|177104.7|177212.6|177087.6|35
1720788490000|2024-07-12 12:48:10|177219.3|177094.3|177214.8|177089.8|177222|177097|177214.7|177089.7|28
1720788500000|2024-07-12 12:48:20|177222.5|177097.5|177226.1|177101.1|177234.1|177109.1|177221.5|177096.5|32
1720788510000|2024-07-12 12:48:30|177226.5|177101.5|177231.1|177106.1|177238.2|177113.2|177225.8|177100.8|24
1720788520000|2024-07-12 12:48:40|177230.8|177105.8|177210.3|177085.3|177230.8|177105.8|177210.3|177085.3|31
1720788530000|2024-07-12 12:48:50|177210|177085|177193.4|177068.4|177218.8|177093.8|177184.4|177059.4|30
1720788540000|2024-07-12 12:49:00|177187.7|177062.7|177173.3|177048.3|177190.4|177065.4|177173.3|177048.3|22
1720788550000|2024-07-12 12:49:10|177172.8|177047.8|177144.2|177019.2|177172.9|177047.9|177135.7|177010.7|30
1720788560000|2024-07-12 12:49:20|177145.9|177020.9|177145.6|177020.6|177149.7|177024.7|177143.8|177018.8|29
1720788570000|2024-07-12 12:49:30|177144.4|177019.4|177143.4|177018.4|177150.8|177025.8|177132|177007|29
1720788580000|2024-07-12 12:49:40|177141.8|177016.8|177161.5|177036.5|177167.2|177042.2|177134.7|177009.7|26
1720788590000|2024-07-12 12:49:50|177165|177040|177159.6|177034.6|177165|177040|177151.8|177026.8|26
1720788600000|2024-07-12 12:50:00|177159.4|177034.4|177155|177030|177170.5|177045.5|177154.9|177029.9|29
1720788610000|2024-07-12 12:50:10|177156.3|177031.3|177153.8|177028.8|177157.2|177032.2|177150.3|177025.3|25
1720788620000|2024-07-12 12:50:20|177153.3|177028.3|177142.1|177017.1|177154.1|177029.1|177142.1|177017.1|25
1720788630000|2024-07-12 12:50:30|177141.4|177016.4|177155.3|177030.3|177159.6|177034.6|177141.4|177016.4|25
1720788640000|2024-07-12 12:50:40|177154.6|177029.6|177171|177046|177171|177046|177154.6|177029.6|11
1720788650000|2024-07-12 12:50:50|177169.2|177044.2|177170|177045|177171.8|177046.8|177169.2|177044.2|6
1720788660000|2024-07-12 12:51:00|177169.4|177044.4|177156.1|177031.1|177170.2|177045.2|177149.1|177024.1|21
1720788670000|2024-07-12 12:51:10|177159.3|177034.3|177205.6|177080.6|177206.4|177081.4|177159.3|177034.3|21
1720788680000|2024-07-12 12:51:20|177205.7|177080.7|177200.7|177075.7|177206.7|177081.7|177195.5|177070.5|32
1720788690000|2024-07-12 12:51:30|177201.1|177076.1|177221.1|177096.1|177221.1|177096.1|177201.1|177076.1|29
1720788700000|2024-07-12 12:51:40|177223.6|177098.6|177211.9|177086.9|177223.6|177098.6|177208|177083|30
1720788710000|2024-07-12 12:51:50|177211.8|177086.8|177200.5|177075.5|177211.9|177086.9|177200.5|177075.5|26
1720788720000|2024-07-12 12:52:00|177204.9|177079.9|177203.4|177078.4|177205.8|177080.8|177199.7|177074.7|26
1720788730000|2024-07-12 12:52:10|177203.5|177078.5|177202.6|177077.6|177207.1|177082.1|177202.6|177077.6|22
1720788740000|2024-07-12 12:52:20|177198|177073|177194.6|177069.6|177198|177073|177185.3|177060.3|27
1720788750000|2024-07-12 12:52:30|177194.5|177069.5|177126.7|177001.7|177194.5|177069.5|177126.7|177001.7|24
1720788760000|2024-07-12 12:52:40|177129|177004|177118.9|176993.9|177129.6|177035|177066.5|176992|24
1720788770000|2024-07-12 12:52:50|177118.6|176993.6|177110|176985|177124.7|176999.7|177110|176985|23
1720788780000|2024-07-12 12:53:00|177110.5|176985.5|177092.1|176967.1|177110.6|176985.6|177089.5|176964.5|26
1720788790000|2024-07-12 12:53:10|177092.8|176967.8|177108|176983|177109.6|176984.6|177092.2|176967.2|22
1720788800000|2024-07-12 12:53:20|177106.2|176981.2|177090.5|176965.5|177108.6|176983.6|177089.5|176964.5|26
1720788810000|2024-07-12 12:53:30|177090|176965|177064.7|177014.7|177106.9|177020.8|177064.7|176965|13
1720788820000|2024-07-12 12:53:40|177065.3|177015.3|177060.5|177010.5|177065.8|177015.8|177054.3|177004.3|26
1720788830000|2024-07-12 12:53:50|177061|177011|177067.7|177017.7|177071.5|177021.5|177053|177003|26
1720788840000|2024-07-12 12:54:00|177066.4|177016.4|177093.5|176968.5|177099.3|177016.4|177062.3|176966.6|23
1720788850000|2024-07-12 12:54:10|177094.7|176969.7|177081.4|176956.4|177096.1|176971.1|177080.1|176955.1|24
1720788860000|2024-07-12 12:54:20|177080.9|176955.9|177115.8|176990.8|177119.7|176994.7|177080.9|176955.9|22
1720788870000|2024-07-12 12:54:30|177116|176991|177126|177001|177126.1|177001.1|177114.8|176989.8|26
1720788880000|2024-07-12 12:54:40|177126.7|177001.7|177117.3|176992.3|177135.4|177010.4|177116.6|176991.6|25
1720788890000|2024-07-12 12:54:50|177117.6|176992.6|177126.8|177001.8|177128.2|177003.2|177117.4|176992.4|27
1720788900000|2024-07-12 12:55:00|177126|177001|177130|177005|177139.5|177014.5|177126|177001|31
1720788910000|2024-07-12 12:55:10|177130.1|177005.1|177100.7|176975.7|177131.8|177006.8|177100.7|176975.7|16
1720788920000|2024-07-12 12:55:20|177101.1|176976.1|177102.6|176977.6|177106.7|176981.7|177090.1|176965.1|21
1720788930000|2024-07-12 12:55:30|177103.2|176978.2|177089.9|176964.9|177105|176980|177085.9|176960.9|28
1720788940000|2024-07-12 12:55:40|177089.1|176964.1|177068.4|176943.4|177090.5|176965.5|177065|176940|27
1720788950000|2024-07-12 12:55:50|177068.9|176943.9|177065.6|176940.6|177077.2|176952.2|177064.2|176939.2|20
1720788960000|2024-07-12 12:56:00|177067|176942|177081.3|176956.3|177081.4|176956.4|177064.8|176939.8|25
1720788970000|2024-07-12 12:56:10|177081|176956|177084.5|176959.5|177092.9|176967.9|177080.2|176955.2|26
1720788980000|2024-07-12 12:56:20|177086.8|176961.8|177080.2|176955.2|177086.8|176961.8|177080.2|176955.2|18
1720788990000|2024-07-12 12:56:30|177080.5|176955.5|177092.4|176967.4|177095.2|176970.2|177080.4|176955.4|23
1720789000000|2024-07-12 12:56:40|177091.3|176966.3|177093.9|176968.9|177094.3|176969.3|177090.6|176965.6|19
1720789010000|2024-07-12 12:56:50|177093.7|176968.7|177084.8|176959.8|177093.7|176968.7|177081.2|176956.2|21
1720789020000|2024-07-12 12:57:00|177084.4|176959.4|177085.6|176960.6|177087.8|176962.8|177079.5|176954.5|23
1720789030000|2024-07-12 12:57:10|177085.2|176960.2|177079.5|176954.5|177085.2|176960.2|177075|176950|19
1720789040000|2024-07-12 12:57:20|177079.8|176954.8|177097.6|176972.6|177099.8|176974.8|177079.7|176954.7|18
1720789050000|2024-07-12 12:57:30|177099.5|176974.5|177113.8|176988.8|177119.7|176994.7|177097.1|176972.1|18
1720789060000|2024-07-12 12:57:40|177113.9|176988.9|177128.1|177003.1|177131.1|177006.1|177113.9|176988.9|16
1720789070000|2024-07-12 12:57:50|177129.2|177004.2|177117.4|176992.4|177129.2|177004.2|177116.8|176991.8|22
1720789080000|2024-07-12 12:58:00|177116.9|176991.9|177112.9|177062.9|177134.3|177069.4|177112.9|176991.6|26
1720789090000|2024-07-12 12:58:10|177112.6|177062.6|177096.8|177046.8|177112.6|177062.6|177096.8|177046.8|23
1720789100000|2024-07-12 12:58:20|177097.2|177047.2|177106.5|177056.5|177108.1|177058.1|177092.6|177042.6|33
1720789110000|2024-07-12 12:58:30|177106.6|177056.6|177107.4|177057.4|177112.5|177062.5|177106.6|177056.6|19
1720789120000|2024-07-12 12:58:40|177107.7|177057.7|177145.6|177020.6|177146.8|177062.5|177107.6|177019.5|23
1720789130000|2024-07-12 12:58:50|177145.8|177020.8|177149|177024|177153.3|177028.3|177144.2|177019.2|25
1720789140000|2024-07-12 12:59:00|177148.4|177023.4|177186.7|177061.7|177188.1|177063.1|177148.4|177023.4|31
1720789150000|2024-07-12 12:59:10|177182|177057|177175.6|177050.6|177182|177057|177172.6|177047.6|24
1720789160000|2024-07-12 12:59:20|177175.3|177050.3|177170.8|177045.8|177189.2|177064.2|177169.4|177044.4|29
1720789170000|2024-07-12 12:59:30|177170.9|177045.9|177171.3|177046.3|177171.3|177046.3|177156|177031|30
1720789180000|2024-07-12 12:59:40|177171.2|177046.2|177175.3|177050.3|177177.3|177052.3|177168.6|177043.6|29
1720789190000|2024-07-12 12:59:50|177174.2|177049.2|177165.4|177040.4|177174.2|177049.2|177161.3|177036.3|23
1720789200000|2024-07-12 13:00:00|177164.6|177039.6|177166.6|177041.6|177166.8|177041.8|177135.9|177010.9|31
1720789210000|2024-07-12 13:00:10|177166.3|177041.3|177163.2|177038.2|177166.6|177041.6|177162.9|177037.9|21
1720789220000|2024-07-12 13:00:20|177163.3|177038.3|177120.5|176995.5|177175.1|177050.1|177120.5|176995.5|27
1720789230000|2024-07-12 13:00:30|177122.3|176997.3|177119.4|176994.4|177128.4|177003.4|177116|176991|37
1720789240000|2024-07-12 13:00:40|177119.9|176994.9|177058.8|176933.8|177119.9|176994.9|177030.1|176930.4|27
1720789250000|2024-07-12 13:00:50|177058.6|176933.6|177059.7|176934.7|177059.7|176934.7|177054.8|176929.8|17
1720789260000|2024-07-12 13:01:00|177060.2|176935.2|177056.4|176931.4|177073|176948|177051.1|176926.1|24
1720789270000|2024-07-12 13:01:10|177056.9|176931.9|177016.1|176891.1|177057.7|176932.7|177010.5|176885.5|27
1720789280000|2024-07-12 13:01:20|177017.9|176892.9|177020.5|176895.5|177022.3|176897.3|177017.9|176892.9|21
1720789290000|2024-07-12 13:01:30|177020.3|176895.3|177072.9|176947.9|177072.9|176947.9|177015.8|176890.8|24
1720789300000|2024-07-12 13:01:40|177073.5|176948.5|177071.7|176946.7|177076.8|176951.8|177069.6|176944.6|29
1720789310000|2024-07-12 13:01:50|177072.3|176947.3|177062.6|176937.6|177080.2|176955.2|177062.6|176937.6|28
1720789320000|2024-07-12 13:02:00|177062.9|176937.9|177080.9|176955.9|177084.2|176959.2|177062.9|176937.9|30
1720789330000|2024-07-12 13:02:10|177080.8|176955.8|177170.7|177045.7|177171.7|177046.7|177078.6|176953.6|30
1720789340000|2024-07-12 13:02:20|177170.6|177045.6|177170.9|177045.9|177173.2|177048.2|177169.7|177044.7|22
1720789350000|2024-07-12 13:02:30|177171.1|177046.1|177191.8|177066.8|177199.3|177074.3|177171.1|177046.1|36
1720789360000|2024-07-12 13:02:40|177193.3|177068.3|177179.3|177054.3|177201.6|177076.6|177174.2|177049.2|31
1720789370000|2024-07-12 13:02:50|177179.7|177054.7|177176.1|177051.1|177181.1|177056.1|177176.1|177051.1|15
1720789380000|2024-07-12 13:03:00|177175|177050|177170.6|177045.6|177175|177050|177170.3|177045.3|16
1720789390000|2024-07-12 13:03:10|177171.2|177046.2|177147.7|177022.7|177173.2|177048.2|177140.2|177015.2|28
1720789400000|2024-07-12 13:03:20|177147.8|177022.8|177172.3|177047.3|177172.6|177047.6|177147.8|177022.8|31
1720789410000|2024-07-12 13:03:30|177172.6|177047.6|177172.8|177047.8|177179.9|177054.9|177172.6|177047.6|27
1720789420000|2024-07-12 13:03:40|177173.5|177048.5|177175.2|177050.2|177176.7|177051.7|177173.4|177048.4|25
1720789430000|2024-07-12 13:03:50|177175.1|177050.1|177205.3|177080.3|177205.3|177080.3|177175.1|177050.1|18
1720789440000|2024-07-12 13:04:00|177205.9|177080.9|177166.5|177041.5|177214.6|177095.7|177145.7|177041|29
1720789450000|2024-07-12 13:04:10|177163.4|177038.4|177149|177024|177172.8|177047.8|177149|177024|33
1720789460000|2024-07-12 13:04:20|177149.2|177024.2|177156.8|177031.8|177157.1|177032.1|177146.4|177021.4|25
1720789470000|2024-07-12 13:04:30|177159.8|177034.8|177149.3|177024.3|177168.1|177043.1|177148.7|177023.7|23
1720789480000|2024-07-12 13:04:40|177149.8|177024.8|177153.9|177028.9|177155.6|177030.6|177148.3|177023.3|26
1720789490000|2024-07-12 13:04:50|177153|177028|177136.8|177011.8|177153|177028|177126.9|177001.9|29
1720789500000|2024-07-12 13:05:00|177136.9|177011.9|177122.5|176997.5|177137.2|177012.2|177122|176997|30
1720789510000|2024-07-12 13:05:10|177122.2|176997.2|177109.7|176984.7|177124.3|176999.3|177109.7|176984.7|21
1720789520000|2024-07-12 13:05:20|177107.3|176982.3|177100.7|176975.7|177107.3|176982.3|177094.9|176969.9|24
1720789530000|2024-07-12 13:05:30|177100.8|176975.8|177086.1|176961.1|177102|176977|177085.1|176960.1|31
1720789540000|2024-07-12 13:05:40|177085.4|176960.4|177097.4|176972.4|177097.4|176972.4|177075.1|176950.1|29
1720789550000|2024-07-12 13:05:50|177098.2|176973.2|177096.4|176971.4|177098.2|176973.2|177093.1|176968.1|18
1720789560000|2024-07-12 13:06:00|177095.5|176970.5|177153|177028|177168.5|177043.5|177088.6|176963.6|30
1720789570000|2024-07-12 13:06:10|177154.4|177029.4|177164.8|177039.8|177171.8|177046.8|177153.9|177028.9|31
1720789580000|2024-07-12 13:06:20|177165|177040|177188|177063|177197.6|177072.6|177165|177040|35
1720789590000|2024-07-12 13:06:30|177188.3|177063.3|177189.7|177064.7|177196.5|177071.5|177180.7|177055.7|31
1720789600000|2024-07-12 13:06:40|177189.1|177064.1|177176.9|177051.9|177194.2|177069.2|177176.9|177051.9|34
1720789610000|2024-07-12 13:06:50|177172.2|177047.2|177170.7|177045.7|177177.8|177052.8|177170.4|177045.4|26
1720789620000|2024-07-12 13:07:00|177177.8|177052.8|177189.6|177064.6|177198.4|177073.4|177177.8|177052.8|31
1720789630000|2024-07-12 13:07:10|177189.7|177064.7|177185.4|177060.4|177193.1|177068.1|177185.4|177060.4|26
1720789640000|2024-07-12 13:07:20|177182.4|177057.4|177190.2|177065.2|177190.2|177065.2|177174.9|177049.9|21
1720789650000|2024-07-12 13:07:30|177189.1|177064.1|177207.5|177082.5|177208.3|177083.3|177188.9|177063.9|28
1720789660000|2024-07-12 13:07:40|177208.8|177083.8|177217.5|177092.5|177226.8|177101.8|177208.8|177083.8|11
1720789670000|2024-07-12 13:07:50|177218.2|177093.2|177184.3|177059.3|177218.2|177093.2|177184.3|177059.3|25
1720789680000|2024-07-12 13:08:00|177184.6|177059.6|177160.6|177035.6|177184.6|177059.6|177155|177030|34
1720789690000|2024-07-12 13:08:10|177160.8|177035.8|177144.1|177019.1|177160.8|177035.8|177137.2|177012.2|34
1720789700000|2024-07-12 13:08:20|177144.6|177019.6|177148.8|177023.8|177171.4|177046.4|177142.7|177017.7|36
1720789710000|2024-07-12 13:08:30|177148.5|177023.5|177154.2|177029.2|177154.2|177029.2|177137.6|177012.6|29
1720789720000|2024-07-12 13:08:40|177149.3|177024.3|177112.4|176987.4|177149.3|177024.3|177107.5|176982.5|26
1720789730000|2024-07-12 13:08:50|177108.9|176983.9|177109.4|176984.4|177120.4|176995.4|177102.1|176977.1|36
1720789740000|2024-07-12 13:09:00|177108|176983|177079.4|176954.4|177108|176983|177068|176943|37
1720789750000|2024-07-12 13:09:10|177079.7|176954.7|177130.2|177005.2|177139.4|177014.4|177079.7|176954.7|32
1720789760000|2024-07-12 13:09:20|177130.9|177005.9|177132.8|177007.8|177136|177011|177130|177005|33
1720789770000|2024-07-12 13:09:30|177133|177008|177128|177003|177143.1|177018.1|177128|177003|30
1720789780000|2024-07-12 13:09:40|177125.2|177000.2|177108.5|176983.5|177126.7|177001.7|177102.9|176977.9|28
1720789790000|2024-07-12 13:09:50|177112.3|176987.3|177145.8|177020.8|177147.1|177022.1|177111.9|176986.9|28
1720789800000|2024-07-12 13:10:00|177149.7|177024.7|177163.2|177038.2|177168.2|177043.2|177146.4|177021.4|35
1720789810000|2024-07-12 13:10:10|177160.5|177035.5|177234|177109|177234|177109|177160.5|177035.5|34
1720789820000|2024-07-12 13:10:20|177230.8|177105.8|177281.4|177156.4|177281.4|177191.5|177229.5|177104.6|29
1720789830000|2024-07-12 13:10:30|177280.7|177155.7|177378.8|177253.8|177396.9|177271.9|177259|177155.3|35
1720789840000|2024-07-12 13:10:40|177378.9|177253.9|177390.4|177265.4|177390.4|177265.4|177370.7|177245.7|33
1720789850000|2024-07-12 13:10:50|177390.3|177265.3|177373.9|177248.9|177390.3|177265.3|177373.9|177248.9|30
1720789860000|2024-07-12 13:11:00|177374.2|177249.2|177332|177207|177380.7|177255.7|177317.5|177192.5|29
1720789870000|2024-07-12 13:11:10|177323.4|177198.4|177322.7|177197.7|177333.9|177208.9|177305.8|177180.8|36
1720789880000|2024-07-12 13:11:20|177319.4|177194.4|177334.4|177209.4|177337.4|177212.4|177319.4|177194.4|31
1720789890000|2024-07-12 13:11:30|177335.5|177210.5|177319|177194|177335.5|177210.5|177306.9|177181.9|32
1720789900000|2024-07-12 13:11:40|177317.7|177192.7|177303.8|177178.8|177318.9|177193.9|177303.8|177178.8|24
1720789910000|2024-07-12 13:11:50|177305.1|177180.1|177250.3|177125.3|177307.1|177182.1|177227.3|177102.3|31
1720789920000|2024-07-12 13:12:00|177250.2|177125.2|177238.6|177113.6|177268.7|177143.7|177236.1|177111.1|28
1720789930000|2024-07-12 13:12:10|177238.7|177113.7|177238.4|177113.4|177254.6|177129.6|177237.2|177112.2|27
1720789940000|2024-07-12 13:12:20|177238.3|177113.3|177236.2|177111.2|177245.3|177120.3|177234.1|177109.1|27
1720789950000|2024-07-12 13:12:30|177234.3|177109.3|177254.2|177129.2|177254.2|177129.2|177232.2|177107.2|22
1720789960000|2024-07-12 13:12:40|177254.1|177129.1|177253.2|177128.2|177257.8|177132.8|177251.8|177126.8|29
1720789970000|2024-07-12 13:12:50|177253.3|177128.3|177260.4|177135.4|177261.4|177136.4|177251.4|177126.4|22
1720789980000|2024-07-12 13:13:00|177261.4|177136.4|177271.3|177146.3|177274.8|177149.8|177259.7|177134.7|32
1720789990000|2024-07-12 13:13:10|177271|177146|177296.4|177171.4|177323.7|177198.7|177223.3|177098.3|30
1720790000000|2024-07-12 13:13:20|177297.8|177172.8|177302.2|177177.2|177307|177227.7|177273.8|177169|33
1720790010000|2024-07-12 13:13:30|177302.1|177177.1|177309.4|177184.4|177314.6|177189.6|177295.1|177170.1|33
1720790020000|2024-07-12 13:13:40|177309.6|177184.6|177313.3|177188.3|177315|177190|177308.4|177183.4|27
1720790030000|2024-07-12 13:13:50|177312.6|177187.6|177356.4|177231.4|177372.5|177247.5|177312.3|177187.3|33
1720790040000|2024-07-12 13:14:00|177357.1|177232.1|177356.8|177231.8|177373.7|177248.7|177356.8|177231.8|28
1720790050000|2024-07-12 13:14:10|177359.4|177234.4|177365|177240|177391.7|177266.7|177359.4|177234.4|36
1720790060000|2024-07-12 13:14:20|177368.4|177243.4|177345.1|177220.1|177370.2|177259.2|177308.4|177209.1|33
1720790070000|2024-07-12 13:14:30|177344.7|177219.7|177289.4|177164.4|177346.8|177221.8|177254.8|177160.9|31
1720790080000|2024-07-12 13:14:40|177289.5|177164.5|177268.2|177143.2|177302.2|177177.2|177252.8|177127.8|28
1720790090000|2024-07-12 13:14:50|177268.1|177143.1|177314.2|177189.2|177321.2|177196.2|177268.1|177143.1|27
1720790100000|2024-07-12 13:15:00|177313|177188|177267.1|177142.1|177321.9|177196.9|177266|177141|32
1720790110000|2024-07-12 13:15:10|177269.8|177144.8|177273.5|177148.5|177278.5|177153.5|177269.3|177144.3|26
1720790120000|2024-07-12 13:15:20|177274.7|177149.7|177285.2|177160.2|177288.1|177163.1|177274.7|177149.7|34
1720790130000|2024-07-12 13:15:30|177287.1|177162.1|177334.9|177209.9|177340.6|177215.6|177287.1|177162.1|32
1720790140000|2024-07-12 13:15:40|177335.6|177210.6|177329.2|177204.2|177336|177211|177328|177203|24
1720790150000|2024-07-12 13:15:50|177328.4|177203.4|177327.6|177202.6|177333.3|177208.3|177327.3|177202.3|27
1720790160000|2024-07-12 13:16:00|177327.7|177202.7|177361.6|177236.6|177372.7|177247.7|177326.2|177201.2|26
1720790170000|2024-07-12 13:16:10|177360.7|177235.7|177341.4|177216.4|177366.8|177241.8|177334.3|177209.3|35
1720790180000|2024-07-12 13:16:20|177340|177215|177336.8|177211.8|177347.4|177222.4|177329.9|177204.9|35
1720790190000|2024-07-12 13:16:30|177337.3|177212.3|177341.6|177216.6|177347.5|177222.5|177334|177209|35
1720790200000|2024-07-12 13:16:40|177345|177220|177374.1|177249.1|177392.6|177267.6|177334.9|177209.9|33
1720790210000|2024-07-12 13:16:50|177378.2|177253.2|177372.5|177247.5|177379.3|177254.3|177372.5|177247.5|31
1720790220000|2024-07-12 13:17:00|177372.4|177247.4|177359.5|177234.5|177372.5|177247.5|177356.2|177231.2|21
1720790230000|2024-07-12 13:17:10|177360.3|177235.3|177396.9|177271.9|177397.4|177272.4|177360.3|177235.3|25
1720790240000|2024-07-12 13:17:20|177398.9|177273.9|177432.1|177307.1|177432.1|177307.1|177398.9|177273.9|25
1720790250000|2024-07-12 13:17:30|177432.7|177307.7|177441.3|177316.3|177445.6|177320.6|177430.7|177305.7|19
1720790260000|2024-07-12 13:17:40|177440.4|177315.4|177407.6|177282.6|177440.4|177315.4|177398.5|177273.5|35
1720790270000|2024-07-12 13:17:50|177408|177283|177398.7|177273.7|177418.6|177293.6|177397.4|177272.4|23
1720790280000|2024-07-12 13:18:00|177398.3|177273.3|177441.1|177316.1|177441.9|177316.9|177398.3|177273.3|20
1720790290000|2024-07-12 13:18:10|177441.7|177316.7|177443.2|177318.2|177444.4|177319.4|177432.3|177307.3|27
1720790300000|2024-07-12 13:18:20|177442.3|177317.3|177448.6|177323.6|177450.9|177325.9|177416.9|177291.9|30
1720790310000|2024-07-12 13:18:30|177449.1|177324.1|177473.9|177348.9|177476.1|177351.1|177449.1|177324.1|26
1720790320000|2024-07-12 13:18:40|177474.2|177349.2|177466.6|177341.6|177474.4|177349.4|177465.6|177340.6|33
1720790330000|2024-07-12 13:18:50|177466.7|177341.7|177494|177369|177499.1|177410|177444.1|177340.2|32
1720790340000|2024-07-12 13:19:00|177493.8|177368.8|177405.1|177280.1|177496.8|177371.8|177405.1|177280.1|26
1720790350000|2024-07-12 13:19:10|177411.1|177286.1|177386.8|177261.8|177412.8|177287.8|177383|177258|36
1720790360000|2024-07-12 13:19:20|177388|177263|177392.5|177267.5|177399|177274|177388|177263|27
1720790370000|2024-07-12 13:19:30|177393.5|177268.5|177382.3|177257.3|177393.5|177268.5|177369.5|177244.5|24
1720790380000|2024-07-12 13:19:40|177381.8|177256.8|177379.6|177254.6|177394.7|177269.7|177373.1|177248.1|30
1720790390000|2024-07-12 13:19:50|177378.7|177253.7|177390.5|177265.5|177392.7|177267.7|177377.4|177252.4|23
1720790400000|2024-07-12 13:20:00|177368.1|177243.1|177413.4|177288.4|177418.7|177293.7|177364.1|177239.1|28
1720790410000|2024-07-12 13:20:10|177417.9|177292.9|177476.9|177351.9|177477|177352|177417.5|177292.5|34
1720790420000|2024-07-12 13:20:20|177475.2|177350.2|177480.5|177355.5|177482.6|177357.6|177472.1|177347.1|24
1720790430000|2024-07-12 13:20:30|177479.7|177354.7|177460.8|177335.8|177479.7|177354.7|177455.4|177330.4|26
1720790440000|2024-07-12 13:20:40|177460.9|177335.9|177473.3|177348.3|177475|177350|177460.9|177335.9|28
1720790450000|2024-07-12 13:20:50|177473.2|177348.2|177488.2|177363.2|177492|177367|177472.4|177347.4|20
1720790460000|2024-07-12 13:21:00|177487.6|177362.6|177435.1|177310.1|177490|177365|177434.8|177309.8|28
1720790470000|2024-07-12 13:21:10|177436.4|177311.4|177442.6|177317.6|177443.5|177318.5|177427.7|177302.7|31
1720790480000|2024-07-12 13:21:20|177434.6|177309.6|177438.9|177313.9|177440.1|177315.1|177434.1|177309.1|12
1720790490000|2024-07-12 13:21:30|177438.8|177313.8|177437.7|177312.7|177439.4|177314.4|177437.7|177312.7|7
1720790500000|2024-07-12 13:21:40|177437.8|177312.8|177438.3|177313.3|177440.4|177315.4|177437.3|177312.3|15
1720790510000|2024-07-12 13:21:50|177437.8|177312.8|177438.8|177313.8|177439|177314|177437.8|177312.8|15
1720790520000|2024-07-12 13:22:00|177439.1|177314.1|177441.7|177316.7|177441.9|177316.9|177436.2|177311.2|15
1720790530000|2024-07-12 13:22:10|177441.2|177316.2|177395.4|177270.4|177448.4|177323.4|177387|177262|27
1720790540000|2024-07-12 13:22:20|177395.1|177270.1|177395|177270|177395.6|177270.6|177393.9|177268.9|17
1720790550000|2024-07-12 13:22:30|177394.4|177269.4|177397.2|177272.2|177397.9|177272.9|177374.6|177249.6|22
1720790560000|2024-07-12 13:22:40|177397.4|177272.4|177396.3|177271.3|177399.3|177274.3|177395.8|177270.8|11
1720790570000|2024-07-12 13:22:50|177397.3|177272.3|177394.4|177269.4|177398.2|177273.2|177392.4|177267.4|15
1720790580000|2024-07-12 13:23:00|177394.2|177269.2|177357.2|177232.2|177397.7|177272.7|177356.5|177231.5|20
1720790590000|2024-07-12 13:23:10|177357.1|177232.1|177363.9|177238.9|177366.2|177241.2|177345.9|177220.9|27
1720790600000|2024-07-12 13:23:20|177362.9|177237.9|177338.9|177213.9|177363|177238|177334.2|177209.2|24
1720790610000|2024-07-12 13:23:30|177337.8|177212.8|177338.8|177213.8|177339.4|177214.4|177334.3|177209.3|21
1720790620000|2024-07-12 13:23:40|177340.1|177215.1|177349.7|177224.7|177351|177226|177339.2|177214.2|20
1720790630000|2024-07-12 13:23:50|177349.1|177224.1|177350.4|177225.4|177350.9|177225.9|177349|177224|16
1720790640000|2024-07-12 13:24:00|177348.9|177223.9|177340.6|177215.6|177370|177245|177340.6|177215.6|26
1720790650000|2024-07-12 13:24:10|177339.7|177214.7|177302.7|177177.7|177342.1|177217.1|177300|177175|19
1720790660000|2024-07-12 13:24:20|177302.5|177177.5|177303|177178|177303.9|177178.9|177302.4|177177.4|19
1720790670000|2024-07-12 13:24:30|177303.7|177178.7|177341.8|177216.8|177342.1|177217.1|177300.2|177175.2|15
1720790680000|2024-07-12 13:24:40|177341.2|177216.2|177339.9|177214.9|177341.2|177216.2|177330|177205|24
1720790690000|2024-07-12 13:24:50|177341.3|177216.3|177340.5|177215.5|177341.7|177216.7|177332.9|177207.9|21
1720790700000|2024-07-12 13:25:00|177341.8|177216.8|177332.3|177207.3|177364.4|177239.4|177328.6|177203.6|27
1720790710000|2024-07-12 13:25:10|177331.8|177206.8|177299.9|177174.9|177331.8|177206.8|177293.8|177168.8|30
1720790720000|2024-07-12 13:25:20|177300.5|177175.5|177324.7|177199.7|177324.7|177199.7|177300.5|177175.5|16
1720790730000|2024-07-12 13:25:30|177326|177201|177331.4|177206.4|177331.6|177206.6|177325.8|177200.8|18
1720790740000|2024-07-12 13:25:40|177331.2|177206.2|177312.8|177187.8|177331.2|177206.2|177301.2|177176.2|21
1720790750000|2024-07-12 13:25:50|177314.1|177189.1|177314.9|177189.9|177314.9|177189.9|177311.3|177186.3|15
1720790760000|2024-07-12 13:26:00|177314.7|177189.7|177304.9|177179.9|177334.4|177209.4|177303.7|177178.7|19
1720790770000|2024-07-12 13:26:10|177305.5|177180.5|177308.8|177183.8|177311.6|177186.6|177305.5|177180.5|25
1720790780000|2024-07-12 13:26:20|177308.7|177183.7|177275.9|177150.9|177308.8|177183.8|177275.9|177150.9|18
1720790790000|2024-07-12 13:26:30|177278.7|177153.7|177266.4|177141.4|177279.1|177154.1|177265|177140|20
1720790800000|2024-07-12 13:26:40|177266.5|177141.5|177272.2|177147.2|177272.3|177147.3|177263.9|177138.9|24
1720790810000|2024-07-12 13:26:50|177272.5|177147.5|177268.3|177143.3|177272.5|177147.5|177268.2|177143.2|15
1720790820000|2024-07-12 13:27:00|177268.2|177143.2|177293|177168|177304.9|177179.9|177266|177141|32
1720790830000|2024-07-12 13:27:10|177292.9|177167.9|177283.2|177158.2|177299.4|177174.4|177282.5|177157.5|24
1720790840000|2024-07-12 13:27:20|177283.1|177158.1|177288.2|177163.2|177291.2|177166.2|177282.7|177157.7|27
1720790850000|2024-07-12 13:27:30|177289|177164|177273.8|177148.8|177289|177164|177268.5|177143.5|28
1720790860000|2024-07-12 13:27:40|177274.7|177149.7|177272.6|177147.6|177277.3|177152.3|177271.4|177146.4|22
1720790870000|2024-07-12 13:27:50|177273.2|177148.2|177269.8|177144.8|177276.5|177151.5|177269.8|177144.8|18
1720790880000|2024-07-12 13:28:00|177269.9|177144.9|177275.9|177150.9|177276.8|177151.8|177269.6|177144.6|27
1720790890000|2024-07-12 13:28:10|177277.3|177152.3|177285|177160|177291.4|177166.4|177276.1|177151.1|22
1720790900000|2024-07-12 13:28:20|177284.3|177159.3|177286.5|177161.5|177287.6|177162.6|177284|177159|19
1720790910000|2024-07-12 13:28:30|177287.1|177162.1|177288|177163|177288|177163|177283.3|177158.3|20
1720790920000|2024-07-12 13:28:40|177286.4|177161.4|177306.7|177181.7|177332.5|177207.5|177285.1|177160.1|20
1720790930000|2024-07-12 13:28:50|177306.8|177181.8|177303.3|177178.3|177311.7|177186.7|177302.8|177177.8|19
1720790940000|2024-07-12 13:29:00|177304|177179|177307.8|177182.8|177309.8|177184.8|177303.3|177178.3|19
1720790950000|2024-07-12 13:29:10|177307.7|177182.7|177306.8|177181.8|177309.6|177184.6|177306.8|177181.8|19
1720790960000|2024-07-12 13:29:20|177307.5|177182.5|177303.1|177178.1|177308.8|177183.8|177302.4|177177.4|24
1720790970000|2024-07-12 13:29:30|177303.8|177178.8|177261.8|177136.8|177304.7|177179.7|177259.6|177134.6|25
1720790980000|2024-07-12 13:29:40|177259.8|177134.8|177264.3|177139.3|177264.3|177139.3|177255.3|177130.3|27
1720790990000|2024-07-12 13:29:50|177264.1|177139.1|177267.2|177142.2|177268.1|177143.1|177263.6|177138.6|23
1720791000000|2024-07-12 13:30:00|177267.1|177142.1|177285.8|177160.8|177298.6|177173.6|177266.7|177141.7|32
1720791010000|2024-07-12 13:30:10|177285.1|177160.1|177261.3|177136.3|177287|177162|177260.4|177135.4|31
1720791020000|2024-07-12 13:30:20|177260.7|177135.7|177268|177143|177274.6|177149.6|177260.7|177135.7|29
1720791030000|2024-07-12 13:30:30|177268.8|177143.8|177273.4|177148.4|177276|177151|177268.5|177143.5|28
1720791040000|2024-07-12 13:30:40|177272.8|177147.8|177271.4|177146.4|177273.5|177148.5|177270.3|177145.3|30
1720791050000|2024-07-12 13:30:50|177275.7|177150.7|177268.7|177143.7|177275.7|177150.7|177267.3|177142.3|32
1720791060000|2024-07-12 13:31:00|177269.3|177144.3|177255.9|177130.9|177269.3|177144.3|177244.4|177119.4|38
1720791070000|2024-07-12 13:31:10|177261.6|177136.6|177253.4|177128.4|177261.6|177136.6|177249.7|177124.7|32
1720791080000|2024-07-12 13:31:20|177256.5|177131.5|177250.1|177125.1|177257.4|177132.4|177250|177125|29
1720791090000|2024-07-12 13:31:30|177251.9|177126.9|177251.5|177126.5|177254.5|177129.5|177249.2|177124.2|27
1720791100000|2024-07-12 13:31:40|177249.1|177124.1|177250.2|177125.2|177252|177127|177246.6|177121.6|21
1720791110000|2024-07-12 13:31:50|177249.5|177124.5|177280.6|177155.6|177293.2|177168.2|177249.5|177124.5|34
1720791120000|2024-07-12 13:32:00|177279|177154|177284.7|177159.7|177297.3|177172.3|177277.8|177152.8|31
1720791130000|2024-07-12 13:32:10|177283.7|177158.7|177285|177160|177285.3|177160.3|177277|177152|28
1720791140000|2024-07-12 13:32:20|177284.9|177159.9|177282.9|177157.9|177286.5|177161.5|177277.3|177152.3|29
1720791150000|2024-07-12 13:32:30|177284|177159|177276.1|177151.1|177284.8|177159.8|177275.8|177150.8|23
1720791160000|2024-07-12 13:32:40|177276.2|177151.2|177277.8|177152.8|177287|177162|177276.1|177151.1|21
1720791170000|2024-07-12 13:32:50|177279.3|177154.3|177283.9|177158.9|177295.8|177170.8|177276|177151|23
1720791180000|2024-07-12 13:33:00|177283.5|177158.5|177275.8|177150.8|177285.5|177160.5|177275.8|177150.8|28
1720791190000|2024-07-12 13:33:10|177278.7|177153.7|177284.5|177159.5|177285.3|177160.3|177272.9|177147.9|22
1720791200000|2024-07-12 13:33:20|177284.1|177159.1|177282.6|177157.6|177288.3|177163.3|177276.6|177151.6|24
1720791210000|2024-07-12 13:33:30|177280.4|177155.4|177280.7|177155.7|177280.8|177155.8|177277.5|177152.5|22
1720791220000|2024-07-12 13:33:40|177279.4|177154.4|177280|177155|177283.5|177158.5|177275.4|177150.4|24
1720791230000|2024-07-12 13:33:50|177279.4|177154.4|177274.3|177149.3|177279.4|177154.4|177272.3|177147.3|19
1720791240000|2024-07-12 13:34:00|177273.7|177148.7|177242.3|177117.3|177273.7|177148.7|177242.3|177117.3|19
1720791250000|2024-07-12 13:34:10|177241.8|177116.8|177213.5|177088.5|177244.2|177119.2|177207.8|177082.8|27
1720791260000|2024-07-12 13:34:20|177213.8|177088.8|177216|177091|177218.6|177093.6|177197.2|177072.2|30
1720791270000|2024-07-12 13:34:30|177216.1|177091.1|177209.5|177084.5|177216.8|177091.8|177208.1|177083.1|28
1720791280000|2024-07-12 13:34:40|177209.4|177084.4|177189.9|177064.9|177213|177088|177189.9|177064.9|37
1720791290000|2024-07-12 13:34:50|177190.3|177065.3|177196.3|177071.3|177207.2|177082.2|177190.3|177065.3|26
1720791300000|2024-07-12 13:35:00|177196.9|177071.9|177190.7|177065.7|177206.3|177081.3|177189.2|177064.2|31
1720791310000|2024-07-12 13:35:10|177191.1|177066.1|177174.8|177049.8|177196.6|177071.6|177173.2|177048.2|21
1720791320000|2024-07-12 13:35:20|177176.8|177051.8|177202.3|177077.3|177202.8|177077.8|177176.8|177051.8|21
1720791330000|2024-07-12 13:35:30|177206.2|177081.2|177140|177015|177206.3|177081.3|177137.6|177012.6|25
1720791340000|2024-07-12 13:35:40|177139.9|177014.9|177142.3|177017.3|177144.4|177019.4|177134.7|177009.7|21
1720791350000|2024-07-12 13:35:50|177141.3|177016.3|177137.8|177012.8|177141.3|177016.3|177137.4|177012.4|21
1720791360000|2024-07-12 13:36:00|177138.8|177013.8|177172.2|177047.2|177173.7|177048.7|177133.7|177008.7|27
1720791370000|2024-07-12 13:36:10|177173.1|177048.1|177237.5|177112.5|177237.8|177112.8|177170.5|177045.5|35
1720791380000|2024-07-12 13:36:20|177238.8|177113.8|177230.1|177105.1|177242.7|177117.7|177230.1|177105.1|27
1720791390000|2024-07-12 13:36:30|177230.6|177105.6|177234.2|177109.2|177241.2|177116.2|177220|177095|29
1720791400000|2024-07-12 13:36:40|177237.2|177112.2|177224|177099|177240.1|177115.1|177224|177099|29
1720791410000|2024-07-12 13:36:50|177224.8|177099.8|177204|177079|177234.2|177109.2|177202.5|177077.5|32
1720791420000|2024-07-12 13:37:00|177203.9|177078.9|177181|177056|177203.9|177078.9|177180.8|177055.8|24
1720791430000|2024-07-12 13:37:10|177180.9|177055.9|177190.1|177065.1|177190.1|177065.1|177180.7|177055.7|32
1720791440000|2024-07-12 13:37:20|177192.1|177067.1|177180.7|177055.7|177192.1|177067.1|177175.7|177050.7|30
1720791450000|2024-07-12 13:37:30|177180.6|177055.6|177183.3|177058.3|177195.2|177070.2|177180.6|177055.6|27
1720791460000|2024-07-12 13:37:40|177183.4|177058.4|177205.4|177080.4|177206.3|177081.3|177175.3|177050.3|25
1720791470000|2024-07-12 13:37:50|177205.7|177080.7|177210.1|177085.1|177211.3|177086.3|177205.3|177080.3|26
1720791480000|2024-07-12 13:38:00|177215|177090|177215.8|177090.8|177216.1|177091.1|177210.6|177085.6|16
1720791490000|2024-07-12 13:38:10|177216.5|177091.5|177219.2|177094.2|177225.3|177100.3|177214.9|177089.9|23
1720791500000|2024-07-12 13:38:20|177218.6|177093.6|177212.6|177087.6|177219.7|177094.7|177211.8|177086.8|26
1720791510000|2024-07-12 13:38:30|177211.1|177086.1|177212.7|177087.7|177216.8|177091.8|177211.1|177086.1|20
1720791520000|2024-07-12 13:38:40|177212.4|177087.4|177241.7|177116.7|177245.6|177120.6|177211.5|177086.5|25
1720791530000|2024-07-12 13:38:50|177241.3|177116.3|177303.3|177178.3|177303.3|177178.3|177241.3|177116.3|18
1720791540000|2024-07-12 13:39:00|177299.7|177174.7|177277.7|177152.7|177299.7|177174.7|177272.4|177147.4|28
1720791550000|2024-07-12 13:39:10|177274.2|177149.2|177284.4|177159.4|177284.8|177159.8|177274.2|177149.2|24
1720791560000|2024-07-12 13:39:20|177284|177159|177279.2|177154.2|177286.4|177161.4|177279.2|177154.2|26
1720791570000|2024-07-12 13:39:30|177271.8|177146.8|177304.8|177179.8|177305.2|177180.2|177270.7|177145.7|29
1720791580000|2024-07-12 13:39:40|177304.9|177179.9|177331.2|177206.2|177334.6|177209.6|177304.9|177179.9|26
1720791590000|2024-07-12 13:39:50|177331|177206|177331.2|177206.2|177332.6|177207.6|177325.5|177200.5|30
1720791600000|2024-07-12 13:40:00|177333.2|177208.2|177364.6|177239.6|177364.6|177239.6|177328.5|177203.5|21
1720791610000|2024-07-12 13:40:10|177366.5|177241.5|177363.1|177238.1|177378|177253|177362.1|177237.1|35
1720791620000|2024-07-12 13:40:20|177362.6|177237.6|177350.2|177225.2|177362.9|177237.9|177347.2|177222.2|23
1720791630000|2024-07-12 13:40:30|177348.9|177223.9|177359.9|177234.9|177364.9|177239.9|177348.4|177223.4|26
1720791640000|2024-07-12 13:40:40|177361|177236|177362.9|177237.9|177365.5|177240.5|177356|177231|29
1720791650000|2024-07-12 13:40:50|177362.6|177237.6|177410.1|177285.1|177418.6|177293.6|177352.6|177227.6|33
1720791660000|2024-07-12 13:41:00|177411|177286|177414|177289|177415.4|177290.4|177396.3|177271.3|27
1720791670000|2024-07-12 13:41:10|177413.9|177288.9|177464|177339|177481.8|177356.8|177413.8|177288.8|33
1720791680000|2024-07-12 13:41:20|177463.8|177338.8|177469.3|177344.3|177488.5|177363.5|177441.9|177316.9|31
1720791690000|2024-07-12 13:41:30|177469.2|177344.2|177443.3|177318.3|177469.2|177344.2|177443.3|177318.3|30
1720791700000|2024-07-12 13:41:40|177443.6|177318.6|177437.1|177312.1|177446.9|177321.9|177437.1|177312.1|21
1720791710000|2024-07-12 13:41:50|177439.6|177314.6|177372|177247|177439.7|177314.7|177371.5|177246.5|27
1720791720000|2024-07-12 13:42:00|177371.7|177246.7|177415.9|177290.9|177415.9|177290.9|177371.7|177246.7|29
1720791730000|2024-07-12 13:42:10|177417.7|177292.7|177427.5|177302.5|177428.5|177303.5|177417.7|177292.7|32
1720791740000|2024-07-12 13:42:20|177427.4|177302.4|177424.1|177299.1|177427.9|177302.9|177422.5|177297.5|24
1720791750000|2024-07-12 13:42:30|177424.7|177299.7|177405.6|177280.6|177425.8|177300.8|177404|177279|29
1720791760000|2024-07-12 13:42:40|177405.4|177280.4|177410.4|177285.4|177416.2|177291.2|177405.4|177280.4|31
1720791770000|2024-07-12 13:42:50|177410.1|177285.1|177414.3|177289.3|177418.1|177293.1|177408|177283|27
1720791780000|2024-07-12 13:43:00|177415.7|177290.7|177396.4|177271.4|177415.7|177290.7|177396.4|177271.4|25
1720791790000|2024-07-12 13:43:10|177399.3|177274.3|177377.3|177252.3|177400.4|177275.4|177376.8|177251.8|21
1720791800000|2024-07-12 13:43:20|177376.3|177251.3|177390.6|177265.6|177396.9|177271.9|177376.3|177251.3|22
1720791810000|2024-07-12 13:43:30|177390|177265|177372.1|177247.1|177390|177265|177357.2|177232.2|24
1720791820000|2024-07-12 13:43:40|177377.7|177252.7|177374.8|177249.8|177380.2|177255.2|177372.7|177247.7|25
1720791830000|2024-07-12 13:43:50|177374.7|177249.7|177420.3|177295.3|177420.3|177295.3|177374.3|177249.3|29
1720791840000|2024-07-12 13:44:00|177419.3|177294.3|177421.3|177296.3|177421.6|177296.6|177416.8|177291.8|27
1720791850000|2024-07-12 13:44:10|177421.1|177296.1|177420.6|177295.6|177421.4|177296.4|177412.6|177287.6|25
1720791860000|2024-07-12 13:44:20|177421.4|177296.4|177421.8|177296.8|177422.4|177297.4|177420.2|177295.2|25
1720791870000|2024-07-12 13:44:30|177422.3|177297.3|177407.9|177282.9|177425|177300|177405.5|177280.5|29
1720791880000|2024-07-12 13:44:40|177409.1|177284.1|177419.3|177294.3|177424.2|177299.2|177408.8|177283.8|27
1720791890000|2024-07-12 13:44:50|177419.6|177294.6|177488.9|177363.9|177493.2|177368.2|177415.1|177290.1|30
1720791900000|2024-07-12 13:45:00|177475.1|177350.1|177463.2|177338.2|177485.4|177360.4|177463.2|177338.2|36
1720791910000|2024-07-12 13:45:10|177462.6|177337.6|177485.7|177360.7|177489|177364|177462.6|177337.6|36
1720791920000|2024-07-12 13:45:20|177486.1|177361.1|177485.9|177360.9|177493.8|177368.8|177481.5|177356.5|31
1720791930000|2024-07-12 13:45:30|177488.9|177363.9|177483.7|177358.7|177493.5|177368.5|177482.7|177357.7|31
1720791940000|2024-07-12 13:45:40|177483.6|177358.6|177469.6|177344.6|177483.6|177358.6|177467.4|177342.4|25
1720791950000|2024-07-12 13:45:50|177471.9|177346.9|177491.8|177366.8|177492.5|177367.5|177471|177346|24
1720791960000|2024-07-12 13:46:00|177491.3|177366.3|177480|177355|177491.6|177366.6|177479.9|177354.9|30
1720791970000|2024-07-12 13:46:10|177480.2|177355.2|177487.5|177362.5|177488.4|177363.4|177479.3|177354.3|23
1720791980000|2024-07-12 13:46:20|177479.2|177354.2|177472.1|177347.1|177479.7|177354.7|177463.6|177338.6|23
1720791990000|2024-07-12 13:46:30|177472|177347|177437.4|177312.4|177472|177347|177425.5|177300.5|28
1720792000000|2024-07-12 13:46:40|177438|177313|177434.6|177309.6|177439.5|177314.5|177433.3|177308.3|36
1720792010000|2024-07-12 13:46:50|177434.2|177309.2|177435.3|177310.3|177441.1|177316.1|177433.1|177308.1|23
1720792020000|2024-07-12 13:47:00|177435.1|177310.1|177438.2|177313.2|177439.4|177314.4|177432.1|177307.1|26
1720792030000|2024-07-12 13:47:10|177437.1|177312.1|177433.3|177308.3|177455.9|177330.9|177426.8|177301.8|28
1720792040000|2024-07-12 13:47:20|177433.2|177308.2|177404.6|177279.6|177433.2|177308.2|177404.2|177279.2|22
1720792050000|2024-07-12 13:47:30|177403.9|177278.9|177393.9|177268.9|177403.9|177278.9|177392.3|177267.3|18
1720792060000|2024-07-12 13:47:40|177394|177269|177396.6|177271.6|177397.6|177272.6|177383.5|177258.5|24
1720792070000|2024-07-12 13:47:50|177396.7|177271.7|177418.4|177293.4|177421.1|177296.1|177396.4|177271.4|22
1720792080000|2024-07-12 13:48:00|177424.3|177299.3|177456.4|177331.4|177457.7|177332.7|177422.7|177297.7|16
1720792090000|2024-07-12 13:48:10|177456.8|177331.8|177463.6|177338.6|177470.3|177345.3|177454.1|177329.1|32
1720792100000|2024-07-12 13:48:20|177464.2|177339.2|177469.2|177344.2|177476.1|177351.1|177460.5|177335.5|29
1720792110000|2024-07-12 13:48:30|177465|177340|177455.6|177330.6|177470|177345|177451.2|177326.2|29
1720792120000|2024-07-12 13:48:40|177455.7|177330.7|177458.3|177333.3|177458.4|177333.4|177455.5|177330.5|15
1720792130000|2024-07-12 13:48:50|177458|177333|177457.9|177332.9|177469.2|177344.2|177456.6|177331.6|15
1720792140000|2024-07-12 13:49:00|177457.7|177332.7|177433.8|177308.8|177457.7|177332.7|177422.8|177297.8|30
1720792150000|2024-07-12 13:49:10|177433.4|177308.4|177432.9|177307.9|177433.9|177308.9|177431.5|177306.5|25
1720792160000|2024-07-12 13:49:20|177432.8|177307.8|177431.8|177306.8|177438|177313|177424.5|177299.5|27
1720792170000|2024-07-12 13:49:30|177432.5|177307.5|177466.4|177341.4|177466.8|177341.8|177432.3|177307.3|26
1720792180000|2024-07-12 13:49:40|177465.8|177340.8|177458.5|177333.5|177466.3|177341.3|177444.4|177319.4|34
1720792190000|2024-07-12 13:49:50|177458.1|177333.1|177424.5|177299.5|177458.4|177333.4|177424.3|177299.3|26
1720792200000|2024-07-12 13:50:00|177424.3|177299.3|177424.6|177299.6|177426.9|177301.9|177424.1|177299.1|15
1720792210000|2024-07-12 13:50:10|177424.5|177299.5|177410.8|177285.8|177424.9|177299.9|177410.8|177285.8|17
1720792220000|2024-07-12 13:50:20|177407.4|177282.4|177402.8|177277.8|177408.3|177283.3|177400.1|177275.1|23
1720792230000|2024-07-12 13:50:30|177403|177278|177421.2|177296.2|177422.8|177297.8|177402.6|177277.6|27
1720792240000|2024-07-12 13:50:40|177422.3|177297.3|177436.3|177311.3|177444.5|177319.5|177422.3|177297.3|25
1720792250000|2024-07-12 13:50:50|177436.6|177311.6|177437.1|177312.1|177442.9|177317.9|177436.5|177311.5|22
1720792260000|2024-07-12 13:51:00|177437.6|177312.6|177425.2|177300.2|177437.6|177312.6|177422.8|177297.8|32
1720792270000|2024-07-12 13:51:10|177425.7|177300.7|177503.1|177378.1|177503.1|177378.1|177425.1|177300.1|30
1720792280000|2024-07-12 13:51:20|177498.1|177373.1|177498.7|177373.7|177501.9|177376.9|177496.3|177371.3|36
1720792290000|2024-07-12 13:51:30|177498|177373|177499.1|177374.1|177504|177379|177493.1|177368.1|31
1720792300000|2024-07-12 13:51:40|177498.7|177373.7|177517.2|177392.2|177517.2|177392.2|177484.8|177359.8|32
1720792310000|2024-07-12 13:51:50|177517.1|177392.1|177489.7|177364.7|177521.7|177396.7|177487.5|177362.5|29
1720792320000|2024-07-12 13:52:00|177489.9|177364.9|177527|177402|177531.3|177406.3|177489.9|177364.9|33
1720792330000|2024-07-12 13:52:10|177527.6|177402.6|177463.7|177338.7|177536.1|177411.1|177463.7|177338.7|33
1720792340000|2024-07-12 13:52:20|177461|177336|177451.5|177326.5|177467.5|177342.5|177433.9|177308.9|32
1720792350000|2024-07-12 13:52:30|177451.8|177326.8|177475.5|177350.5|177478.5|177353.5|177451.8|177326.8|28
1720792360000|2024-07-12 13:52:40|177475.1|177350.1|177459.4|177334.4|177479.7|177354.7|177451|177326|28
1720792370000|2024-07-12 13:52:50|177459|177334|177463.1|177338.1|177473.4|177348.4|177458.8|177333.8|24
1720792380000|2024-07-12 13:53:00|177462.9|177337.9|177468.6|177343.6|177473.5|177348.5|177462.9|177337.9|29
1720792390000|2024-07-12 13:53:10|177467.9|177342.9|177446.1|177321.1|177469.5|177344.5|177445.9|177320.9|20
1720792400000|2024-07-12 13:53:20|177446.9|177321.9|177447.4|177322.4|177451.2|177326.2|177434|177309|25
1720792410000|2024-07-12 13:53:30|177446.2|177321.2|177434.8|177309.8|177446.6|177321.6|177434.7|177309.7|28
1720792420000|2024-07-12 13:53:40|177435.2|177310.2|177426.4|177301.4|177439.7|177314.7|177421.9|177296.9|36
1720792430000|2024-07-12 13:53:50|177425.8|177300.8|177413.7|177288.7|177425.9|177300.9|177412.9|177287.9|19
1720792440000|2024-07-12 13:54:00|177413.2|177288.2|177411.5|177286.5|177418.9|177293.9|177409.3|177284.3|17
1720792450000|2024-07-12 13:54:10|177410.7|177285.7|177413.5|177288.5|177413.6|177288.6|177408.9|177283.9|24
1720792460000|2024-07-12 13:54:20|177415.2|177290.2|177412.2|177287.2|177415.5|177290.5|177410.9|177285.9|25
1720792470000|2024-07-12 13:54:30|177412|177287|177418.3|177293.3|177418.4|177293.4|177412|177287|19
1720792480000|2024-07-12 13:54:40|177418.6|177293.6|177339.1|177289.1|177419.5|177297.6|177334.6|177284.6|35
1720792490000|2024-07-12 13:54:50|177338.2|177288.2|177393|177268|177406|177294.7|177335.4|177267.3|26
1720792500000|2024-07-12 13:55:00|177393.1|177268.1|177392.9|177267.9|177397.8|177272.8|177391|177266|19
1720792510000|2024-07-12 13:55:10|177393.9|177268.9|177398.3|177273.3|177402.6|177277.6|177391.7|177266.7|22
1720792520000|2024-07-12 13:55:20|177397.4|177272.4|177394.7|177269.7|177397.9|177272.9|177393.8|177268.8|25
1720792530000|2024-07-12 13:55:30|177396.7|177271.7|177368.4|177243.4|177396.7|177271.7|177367.2|177242.2|20
1720792540000|2024-07-12 13:55:40|177368.3|177243.3|177360.2|177235.2|177386.4|177261.4|177357.7|177232.7|30
1720792550000|2024-07-12 13:55:50|177360.6|177235.6|177353.3|177228.3|177360.6|177235.6|177352.4|177227.4|29
1720792560000|2024-07-12 13:56:00|177358.4|177233.4|177358.6|177233.6|177358.6|177233.6|177358.1|177233.1|3
1720792570000|2024-07-12 13:56:10|177362|177237|177359.5|177234.5|177362|177237|177359.5|177234.5|6
1720792580000|2024-07-12 13:56:20|177359.3|177234.3|177342.5|177217.5|177359.3|177234.3|177327|177202|21
1720792590000|2024-07-12 13:56:30|177341.8|177216.8|177334.9|177209.9|177344.8|177219.8|177334.9|177209.9|16
1720792600000|2024-07-12 13:56:40|177332.7|177207.7|177260.8|177135.8|177332.7|177207.7|177251.8|177126.8|14
1720792610000|2024-07-12 13:56:50|177260.7|177135.7|177258.8|177133.8|177261.7|177136.7|177255.4|177130.4|13
1720792620000|2024-07-12 13:57:00|177257.4|177132.4|177280.4|177155.4|177280.4|177155.4|177236.5|177111.5|18
1720792630000|2024-07-12 13:57:10|177280.8|177155.8|177291|177166|177292|177167|177280|177155|20
1720792640000|2024-07-12 13:57:20|177288.9|177163.9|177301.1|177176.1|177303.8|177178.8|177279.5|177154.5|12
1720792650000|2024-07-12 13:57:30|177303.9|177178.9|177303.8|177178.8|177304.7|177179.7|177301.7|177176.7|12
1720792660000|2024-07-12 13:57:40|177303.5|177178.5|177306|177181|177309.3|177184.3|177302.8|177177.8|13
1720792670000|2024-07-12 13:57:50|177306.4|177181.4|177350.4|177225.4|177350.4|177225.4|177305.1|177180.1|16
1720792680000|2024-07-12 13:58:00|177366.6|177241.6|177376.5|177251.5|177379.2|177254.2|177362.4|177237.4|15
1720792690000|2024-07-12 13:58:10|177378|177253|177383.5|177258.5|177388.9|177263.9|177375.6|177250.6|12
1720792700000|2024-07-12 13:58:20|177384.2|177259.2|177383.9|177258.9|177385.7|177260.7|177383.9|177258.9|4
1720792710000|2024-07-12 13:58:30|177383.1|177258.1|177383|177258|177384.6|177259.6|177380.9|177255.9|8
1720792720000|2024-07-12 13:58:40|177382.2|177257.2|177382.4|177257.4|177382.4|177257.4|177381.5|177256.5|4
1720792730000|2024-07-12 13:58:50|177381.8|177256.8|177395.6|177270.6|177395.6|177270.6|177377.6|177252.6|12
1720792740000|2024-07-12 13:59:00|177395.2|177270.2|177327.3|177202.3|177412.4|177287.4|177284.8|177159.8|34
1720792750000|2024-07-12 13:59:10|177339.5|177214.5|177340|177215|177340|177215|177333.9|177208.9|22
1720792760000|2024-07-12 13:59:20|177336.9|177211.9|177358.7|177233.7|177359.6|177234.6|177332|177207|21
1720792770000|2024-07-12 13:59:30|177359.7|177234.7|177363.6|177238.6|177364.5|177239.5|177358.7|177233.7|26
1720792780000|2024-07-12 13:59:40|177363.4|177238.4|177393.5|177268.5|177397.5|177272.5|177363.4|177238.4|17
1720792790000|2024-07-12 13:59:50|177395.9|177270.9|177396.8|177235.7|177396.9|177270.9|177382.9|177235.7|24
1720792800000|2024-07-12 14:00:00|177386.8|177242.1|177379.9|177254.9|177391.5|177254.9|177370.1|177234.8|21
1720792810000|2024-07-12 14:00:10|177381.1|177256.1|177416.8|177291.8|177429.8|177304.8|177380.1|177255.1|26
1720792820000|2024-07-12 14:00:20|177418.2|177293.2|177422.5|177297.5|177429.1|177304.1|177418.2|177293.2|15
1720792830000|2024-07-12 14:00:30|177423|177298|177388.9|177263.9|177423.8|177298.8|177388.9|177263.9|13
1720792840000|2024-07-12 14:00:40|177385.8|177260.8|177391.9|177266.9|177393.2|177268.2|177383.1|177258.1|18
1720792850000|2024-07-12 14:00:50|177399.4|177274.4|177393.5|177268.5|177402.7|177277.7|177393.5|177268.5|19
1720792860000|2024-07-12 14:01:00|177393.7|177268.7|177417.6|177292.6|177432.8|177307.8|177393.7|177268.7|29
1720792870000|2024-07-12 14:01:10|177417.8|177292.8|177341.1|177216.1|177421|177296|177338.1|177213.1|22
1720792880000|2024-07-12 14:01:20|177340.9|177215.9|177324.9|177199.9|177340.9|177215.9|177324.9|177199.9|14
1720792890000|2024-07-12 14:01:30|177324.5|177199.5|177318|177193|177324.8|177199.8|177315.2|177190.2|17
1720792900000|2024-07-12 14:01:40|177317.1|177192.1|177280.8|177155.8|177317.1|177192.1|177280.4|177155.4|30
1720792910000|2024-07-12 14:01:50|177286.6|177161.6|177214.5|177164.5|177286.6|177165|177205.3|177152.1|20
1720792920000|2024-07-12 14:02:00|177213.1|177163.1|177212.5|177162.5|177214.4|177164.4|177205.7|177155.7|13
1720792930000|2024-07-12 14:02:10|177214.3|177164.3|177270.7|177145.7|177276.4|177164.3|177214.3|177127.3|12
1720792940000|2024-07-12 14:02:20|177271.4|177146.4|177272.2|177147.2|177272.3|177147.3|177271.2|177146.2|10
1720792950000|2024-07-12 14:02:30|177271.5|177146.5|177271.2|177146.2|177275.3|177150.3|177270.6|177145.6|15
1720792960000|2024-07-12 14:02:40|177270.4|177145.4|177265.9|177140.9|177270.4|177145.4|177259.5|177134.5|20
1720792970000|2024-07-12 14:02:50|177266.9|177141.9|177263|177138|177266.9|177141.9|177257.3|177132.3|19
1720792980000|2024-07-12 14:03:00|177265.6|177140.6|177240.3|177115.3|177274.2|177149.2|177239.6|177114.6|32
1720792990000|2024-07-12 14:03:10|177239|177114|177262|177137|177274.6|177149.6|177239|177114|28
1720793000000|2024-07-12 14:03:20|177263.1|177138.1|177280.5|177155.5|177281|177156|177261.1|177136.1|19
1720793010000|2024-07-12 14:03:30|177279.6|177154.6|177301|177176|177307|177182|177276.3|177151.3|23
1720793020000|2024-07-12 14:03:40|177300.8|177175.8|177290.7|177165.7|177300.8|177175.8|177290|177165|18
1720793030000|2024-07-12 14:03:50|177291.2|177166.2|177304|177179|177307.2|177182.2|177291.2|177166.2|18
1720793040000|2024-07-12 14:04:00|177303.9|177178.9|177329.6|177204.6|177332.8|177207.8|177303.9|177178.9|19
1720793050000|2024-07-12 14:04:10|177329.1|177204.1|177332.3|177207.3|177335|177210|177324.9|177199.9|30
1720793060000|2024-07-12 14:04:20|177331|177206|177318|177193|177331|177206|177307|177182|27
1720793070000|2024-07-12 14:04:30|177318.9|177193.9|177305.4|177180.4|177332.5|177207.5|177304.9|177179.9|23
1720793080000|2024-07-12 14:04:40|177305.3|177180.3|177288.1|177163.1|177305.9|177180.9|177286.9|177161.9|20
1720793090000|2024-07-12 14:04:50|177287.9|177162.9|177284.1|177159.1|177288.3|177163.3|177282.8|177157.8|17
1720793100000|2024-07-12 14:05:00|177283.9|177158.9|177237.2|177112.2|177289.5|177164.5|177230.5|177105.5|26
1720793110000|2024-07-12 14:05:10|177235.1|177110.1|177202.7|177152.7|177239.9|177152.9|177202.3|177106.4|30
1720793120000|2024-07-12 14:05:20|177203.1|177153.1|177189.1|177139.1|177203.1|177153.1|177188.8|177138.8|19
1720793130000|2024-07-12 14:05:30|177189|177139|177197.1|177147.1|177201|177151|177189|177139|22
1720793140000|2024-07-12 14:05:40|177197.3|177147.3|177193.5|177143.5|177198.9|177148.9|177193.3|177143.3|22
1720793150000|2024-07-12 14:05:50|177193.4|177143.4|177164.5|177114.5|177193.4|177143.4|177161.6|177111.6|28
1720793160000|2024-07-12 14:06:00|177164.4|177114.4|177175.1|177125.1|177175.1|177125.1|177164.4|177114.4|26
1720793170000|2024-07-12 14:06:10|177174.5|177124.5|177177.3|177127.3|177179.8|177129.8|177174.2|177124.2|19
1720793180000|2024-07-12 14:06:20|177177.1|177127.1|177153.4|177103.4|177177.1|177127.1|177153.4|177103.4|25
1720793190000|2024-07-12 14:06:30|177153.1|177103.1|177158.7|177108.7|177158.9|177108.9|177153.1|177103.1|17
1720793200000|2024-07-12 14:06:40|177158.6|177108.6|177144.8|177094.8|177164.6|177114.6|177144.2|177094.2|20
1720793210000|2024-07-12 14:06:50|177149.1|177099.1|177148.8|177098.8|177156.3|177106.3|177146.8|177096.8|34
1720793220000|2024-07-12 14:07:00|177158.6|177108.6|177141.6|177091.6|177158.6|177108.6|177128.4|177078.4|28
1720793230000|2024-07-12 14:07:10|177142.1|177092.1|177158.6|177108.6|177158.6|177108.6|177140.9|177090.9|27
1720793240000|2024-07-12 14:07:20|177146.9|177096.9|177143.3|177093.3|177157.3|177107.3|177141.1|177091.1|26
1720793250000|2024-07-12 14:07:30|177146.8|177096.8|177193.5|177143.5|177198.2|177148.2|177140.9|177090.9|36
1720793260000|2024-07-12 14:07:40|177193.6|177143.6|177194.4|177144.4|177196.5|177146.5|177190.3|177140.3|31
1720793270000|2024-07-12 14:07:50|177193.7|177143.7|177194.6|177144.6|177196.4|177146.4|177193.1|177143.1|15
1720793280000|2024-07-12 14:08:00|177194.1|177144.1|177195|177145|177197.7|177147.7|177193.7|177143.7|21
1720793290000|2024-07-12 14:08:10|177194.8|177144.8|177171.2|177121.2|177195.2|177145.2|177151.6|177101.6|25
1720793300000|2024-07-12 14:08:20|177170.7|177120.7|177164.3|177114.3|177170.7|177120.7|177162.4|177112.4|29
1720793310000|2024-07-12 14:08:30|177164.6|177114.6|177173.7|177123.7|177173.7|177123.7|177164.4|177114.4|26
1720793320000|2024-07-12 14:08:40|177170.8|177120.8|177171.6|177121.6|177171.6|177121.6|177156.5|177106.5|25
1720793330000|2024-07-12 14:08:50|177173.7|177123.7|177168.8|177118.8|177186.5|177136.5|177168.8|177118.8|33
1720793340000|2024-07-12 14:09:00|177171.4|177121.4|177167.1|177117.1|177172.6|177122.6|177166.9|177116.9|13
1720793350000|2024-07-12 14:09:10|177167|177117|177161.5|177111.5|177168.7|177118.7|177161.5|177111.5|26
1720793360000|2024-07-12 14:09:20|177146.8|177096.8|177145.1|177095.1|177146.8|177096.8|177140.2|177090.2|22
1720793370000|2024-07-12 14:09:30|177144.8|177094.8|177141.4|177091.4|177159.2|177109.2|177141.3|177091.3|16
1720793380000|2024-07-12 14:09:40|177140.2|177090.2|177140.4|177090.4|177144.4|177094.4|177140.2|177090.2|14
1720793390000|2024-07-12 14:09:50|177140|177090|177148|177098|177148.2|177098.2|177140|177090|14
1720793400000|2024-07-12 14:10:00|177148.3|177098.3|177149.6|177099.6|177150.4|177100.4|177148.1|177098.1|27
1720793410000|2024-07-12 14:10:10|177150.1|177100.1|177103.6|177053.6|177150.1|177100.1|177096|177046|33
1720793420000|2024-07-12 14:10:20|177102.7|177052.7|177102.6|177052.6|177102.8|177052.8|177100.3|177050.3|15
1720793430000|2024-07-12 14:10:30|177102.1|177052.1|177097|177047|177103.2|177053.2|177095.2|177045.2|28
1720793440000|2024-07-12 14:10:40|177100.3|177050.3|177099.9|177049.9|177101.4|177051.4|177097.9|177047.9|19
1720793450000|2024-07-12 14:10:50|177099.7|177049.7|177108.4|177058.4|177110.9|177060.9|177099.7|177049.7|16
1720793460000|2024-07-12 14:11:00|177108.9|177058.9|177099.2|177049.2|177108.9|177058.9|177096.4|177046.4|23
1720793470000|2024-07-12 14:11:10|177103.7|177053.7|177088.9|177038.9|177107.7|177057.7|177087.7|177037.7|25
1720793480000|2024-07-12 14:11:20|177088.3|177038.3|177082.5|177032.5|177091.2|177041.2|177082.5|177032.5|23
1720793490000|2024-07-12 14:11:30|177083.5|177033.5|177071.3|177021.3|177083.5|177033.5|177071.1|177021.1|34
1720793500000|2024-07-12 14:11:40|177071.4|177021.4|177114|176989|177116.8|177023.9|177071.4|176983.5|35
1720793510000|2024-07-12 14:11:50|177114.1|176989.1|177136.6|177011.6|177139.1|177014.1|177113.9|176988.9|23
1720793520000|2024-07-12 14:12:00|177136.4|177011.4|177190.7|177065.7|177193.9|177068.9|177129.9|177004.9|37
1720793530000|2024-07-12 14:12:10|177190.1|177065.1|177183.1|177058.1|177192.3|177067.3|177179.1|177054.1|34
1720793540000|2024-07-12 14:12:20|177183.2|177058.2|177189|177064|177189.3|177064.3|177181.9|177056.9|36
1720793550000|2024-07-12 14:12:30|177189.2|177064.2|177182|177057|177190.2|177065.2|177181.2|177056.2|31
1720793560000|2024-07-12 14:12:40|177182.1|177057.1|177156.9|177106.9|177197.9|177106.9|177155.3|177057.1|30
1720793570000|2024-07-12 14:12:50|177155.5|177105.5|177195.2|177070.2|177195.5|177112.8|177152.1|177070|29
1720793580000|2024-07-12 14:13:00|177195.7|177070.7|177216.7|177091.7|177218.4|177108.1|177143.9|177064.3|35
1720793590000|2024-07-12 14:13:10|177215.1|177090.1|177196.5|177146.5|177236.2|177148.9|177196.5|177090.1|35
1720793600000|2024-07-12 14:13:20|177196.8|177146.8|177241|177116|177241|177149.2|177195.8|177116|24
1720793610000|2024-07-12 14:13:30|177243.6|177118.6|177247.8|177122.8|177248.5|177123.5|177236.6|177111.6|31
1720793620000|2024-07-12 14:13:40|177245.2|177120.2|177253.1|177128.1|177254.1|177129.1|177245|177120|29
1720793630000|2024-07-12 14:13:50|177252.6|177127.6|177233.7|177108.7|177252.6|177127.6|177232|177107|31
1720793640000|2024-07-12 14:14:00|177233.8|177108.8|177243.5|177118.5|177244.6|177119.6|177231.7|177106.7|27
1720793650000|2024-07-12 14:14:10|177242.7|177117.7|177288.8|177163.8|177291|177166|177235.7|177110.7|30
1720793660000|2024-07-12 14:14:20|177289|177164|177286.1|177161.1|177297.5|177172.5|177283.1|177158.1|33
1720793670000|2024-07-12 14:14:30|177285.4|177160.4|177295.8|177170.8|177295.8|177170.8|177274.8|177149.8|30
1720793680000|2024-07-12 14:14:40|177295.3|177170.3|177292.1|177167.1|177295.7|177170.7|177285.6|177160.6|27
1720793690000|2024-07-12 14:14:50|177291.5|177166.5|177289.7|177164.7|177292.2|177167.2|177283.7|177158.7|31
1720793700000|2024-07-12 14:15:00|177290.3|177165.3|177312.8|177187.8|177321.1|177196.1|177290.3|177165.3|31
1720793710000|2024-07-12 14:15:10|177259.5|177209.5|177240.7|177190.7|177259.5|177209.5|177234.1|177184.1|23
1720793720000|2024-07-12 14:15:20|177242.6|177192.6|177265|177215|177266.2|177216.2|177242.1|177192.1|26
1720793730000|2024-07-12 14:15:30|177264.9|177214.9|177244.7|177194.7|177265|177215|177238.4|177188.4|25
1720793740000|2024-07-12 14:15:40|177244.5|177194.5|177248.8|177198.8|177255.8|177205.8|177243.5|177193.5|23
1720793750000|2024-07-12 14:15:50|177249.3|177199.3|177237.1|177187.1|177253.8|177203.8|177236.2|177186.2|34
1720793760000|2024-07-12 14:16:00|177237.2|177187.2|177225.9|177175.9|177237.2|177187.2|177225.9|177175.9|30
1720793770000|2024-07-12 14:16:10|177226|177176|177190.2|177140.2|177229.3|177179.3|177189.1|177139.1|34
1720793780000|2024-07-12 14:16:20|177190|177140|177183.6|177133.6|177194.1|177144.1|177171.2|177121.2|24
1720793790000|2024-07-12 14:16:30|177184|177134|177171.6|177121.6|177190.7|177140.7|177170.1|177120.1|33
1720793800000|2024-07-12 14:16:40|177171.3|177121.3|177126.9|177076.9|177172.1|177122.1|177119.2|177069.2|27
1720793810000|2024-07-12 14:16:50|177128.1|177078.1|177134.5|177084.5|177134.5|177084.5|177127.2|177077.2|16
1720793820000|2024-07-12 14:17:00|177134.2|177084.2|177127|177077|177134.5|177084.5|177127|177077|30
1720793830000|2024-07-12 14:17:10|177130.2|177080.2|177136.1|177086.1|177161.8|177111.8|177127.4|177077.4|25
1720793840000|2024-07-12 14:17:20|177136.2|177086.2|177132.8|177082.8|177138.9|177088.9|177131.2|177081.2|27
1720793850000|2024-07-12 14:17:30|177132.6|177082.6|177168.6|177043.6|177169.8|177085.2|177131.6|177042.8|21
1720793860000|2024-07-12 14:17:40|177169.7|177044.7|177096.5|177046.5|177170|177051.7|177096.5|177038.1|26
1720793870000|2024-07-12 14:17:50|177096.8|177046.8|177121.9|176996.9|177135.3|177048.3|177077.5|176985.4|28
1720793880000|2024-07-12 14:18:00|177115.3|176990.3|177113.9|176988.9|177118.3|176993.3|177113.9|176988.9|28
1720793890000|2024-07-12 14:18:10|177114.6|176989.6|177123.3|176998.3|177124.6|176999.6|177114.6|176989.6|15
1720793900000|2024-07-12 14:18:20|177123.7|176998.7|177173.9|177048.9|177175.7|177050.7|177122.5|176997.5|27
1720793910000|2024-07-12 14:18:30|177178.1|177053.1|177184.4|177059.4|177192.8|177067.8|177178|177053|24
1720793920000|2024-07-12 14:18:40|177182.5|177057.5|177139.1|177089.1|177188|177089.4|177138.1|177057.4|30
1720793930000|2024-07-12 14:18:50|177139.4|177089.4|177145.5|177020.5|177155.4|177090.6|177136.9|177019|32
1720793940000|2024-07-12 14:19:00|177141.5|177016.5|177084.4|177034.4|177141.7|177034.4|177082.3|176995.6|28
1720793950000|2024-07-12 14:19:10|177085.1|177035.1|177087.4|177037.4|177087.8|177037.8|177083.6|177033.6|28
1720793960000|2024-07-12 14:19:20|177086.6|177036.6|177123.7|177073.7|177123.7|177073.7|177086.6|177036.6|33
1720793970000|2024-07-12 14:19:30|177122.1|177072.1|177111.7|177061.7|177130.8|177080.8|177111.7|177061.7|33
1720793980000|2024-07-12 14:19:40|177111.9|177061.9|177087.4|177037.4|177150.3|177062.2|177077.6|177023.5|24
1720793990000|2024-07-12 14:19:50|177091.5|177041.5|177086.4|177036.4|177096.9|177046.9|177085|177035|21
1720794000000|2024-07-12 14:20:00|177085.6|177035.6|177066.4|177016.4|177086|177036|177063.3|177013.3|30
1720794010000|2024-07-12 14:20:10|177066|177016|177067.3|177017.3|177070.3|177020.3|177063.4|177013.4|25
1720794020000|2024-07-12 14:20:20|177068.3|177018.3|177077.1|177027.1|177085.1|177035.1|177068.3|177018.3|28
1720794030000|2024-07-12 14:20:30|177076.5|177026.5|177097.1|177047.1|177100|177050|177073.5|177023.5|29
1720794040000|2024-07-12 14:20:40|177097.2|177047.2|177104.4|177054.4|177105.6|177055.6|177096.3|177046.3|26
1720794050000|2024-07-12 14:20:50|177107.8|177057.8|177110|177060|177111.7|177061.7|177100.6|177050.6|23
1720794060000|2024-07-12 14:21:00|177107.1|177057.1|177081.9|177031.9|177107.1|177057.1|177077.5|177027.5|32
1720794070000|2024-07-12 14:21:10|177081.8|177031.8|177083.6|177033.6|177084.8|177034.8|177081|177031|28
1720794080000|2024-07-12 14:21:20|177083.5|177033.5|177078.1|177028.1|177083.7|177033.7|177077|177027|28
1720794090000|2024-07-12 14:21:30|177078|177028|177077.9|177027.9|177083.8|177033.8|177075.4|177025.4|27
1720794100000|2024-07-12 14:21:40|177077.8|177027.8|177071.8|177021.8|177082|177032|177071.8|177021.8|21
1720794110000|2024-07-12 14:21:50|177072.1|177022.1|177084.5|177034.5|177084.5|177034.5|177072.1|177022.1|17
1720794120000|2024-07-12 14:22:00|177082.4|177032.4|176970.2|176920.2|177086.9|177036.9|176968.2|176918.2|25
1720794130000|2024-07-12 14:22:10|176970.1|176920.1|176967.9|176917.9|176974.4|176924.4|176964.6|176914.6|30
1720794140000|2024-07-12 14:22:20|176967.1|176917.1|176982.3|176932.3|176984.5|176934.5|176962.1|176912.1|30
1720794150000|2024-07-12 14:22:30|176980.7|176930.7|177034.8|176984.8|177034.8|176984.8|176978.4|176928.4|29
1720794160000|2024-07-12 14:22:40|177035.6|176985.6|177032.6|176982.6|177037.8|176987.8|177031.4|176981.4|32
1720794170000|2024-07-12 14:22:50|177033.2|176983.2|177024|176974|177033.6|176983.6|177017.5|176967.5|28
1720794180000|2024-07-12 14:23:00|177025.9|176975.9|177020|176970|177026.5|176976.5|177019.8|176969.8|25
1720794190000|2024-07-12 14:23:10|177020.8|176970.8|177060.1|177010.1|177060.1|177010.1|177020.8|176970.8|23
1720794200000|2024-07-12 14:23:20|177060.3|177010.3|177045.2|176995.2|177061.2|177011.2|177045.2|176995.2|30
1720794210000|2024-07-12 14:23:30|177046.2|176996.2|177048.3|176998.3|177049.6|176999.6|177039.7|176989.7|26
1720794220000|2024-07-12 14:23:40|177049|176999|177084|177034|177084|177034|177049|176999|16
1720794230000|2024-07-12 14:23:50|177083.7|177033.7|177113.9|177063.9|177120.6|177070.6|177083.7|177033.7|18
1720794240000|2024-07-12 14:24:00|177114|177064|177146.8|177096.8|177147.1|177097.1|177114|177064|20
1720794250000|2024-07-12 14:24:10|177146.4|177096.4|177127.1|177077.1|177146.4|177096.4|177126.6|177076.6|17
1720794260000|2024-07-12 14:24:20|177127.5|177077.5|177130.4|177080.4|177133.1|177083.1|177124.9|177074.9|30
1720794270000|2024-07-12 14:24:30|177130.5|177080.5|177122.2|177072.2|177130.5|177080.5|177122.2|177072.2|21
1720794280000|2024-07-12 14:24:40|177108|177058|177107.1|177057.1|177148.4|177063|177103.1|177017.5|30
1720794290000|2024-07-12 14:24:50|177105.8|177055.8|177105.4|177055.4|177114|177064|177104.6|177054.6|26
1720794300000|2024-07-12 14:25:00|177106.2|177056.2|177123.7|177073.7|177125.2|177075.2|177105.3|177055.3|30
1720794310000|2024-07-12 14:25:10|177123.6|177073.6|177125.7|177075.7|177127.8|177077.8|177120.9|177070.9|26
1720794320000|2024-07-12 14:25:20|177125|177075|177124.2|177074.2|177134.7|177084.7|177119|177069|24
1720794330000|2024-07-12 14:25:30|177121.8|177071.8|177101.9|177051.9|177121.8|177071.8|177101.2|177051.2|23
1720794340000|2024-07-12 14:25:40|177102.2|177052.2|177104.3|177054.3|177108.4|177058.4|177102.2|177052.2|21
1720794350000|2024-07-12 14:25:50|177103.1|177053.1|177090.5|177040.5|177104.7|177054.7|177090.2|177040.2|20
1720794360000|2024-07-12 14:26:00|177092.2|177042.2|177080.9|177030.9|177094.4|177044.4|177080.9|177030.9|20
1720794370000|2024-07-12 14:26:10|177081|177031|177079.2|177029.2|177089|177039|177079.2|177029.2|18
1720794380000|2024-07-12 14:26:20|177079.5|177029.5|177087.2|177037.2|177092.9|177042.9|177065.3|177015.3|32
1720794390000|2024-07-12 14:26:30|177088.4|177038.4|177066|177016|177088.4|177038.4|177064.3|177014.3|24
1720794400000|2024-07-12 14:26:40|177066.2|177016.2|177063|177013|177066.2|177016.2|177061.5|177011.5|12
1720794410000|2024-07-12 14:26:50|177062.5|177012.5|177063.2|177013.2|177067.7|177017.7|177060.3|177010.3|21
1720794420000|2024-07-12 14:27:00|177062.8|177012.8|177099.6|176974.6|177101.6|177012.9|177029.2|176969.5|29
1720794430000|2024-07-12 14:27:10|177099.7|176974.7|177066.8|176941.8|177101.9|176992.5|177020.2|176941.8|19
1720794440000|2024-07-12 14:27:20|177067|176942|177061.6|176936.6|177067.1|176942.1|177061|176936|23
1720794450000|2024-07-12 14:27:30|177062.2|176937.2|177075.2|176950.2|177078.2|176953.2|177058|176933|21
1720794460000|2024-07-12 14:27:40|177077.2|176952.2|177044.5|176994.5|177077.2|176995.7|177039.9|176952.2|24
1720794470000|2024-07-12 14:27:50|177043.9|176993.9|177033.3|176983.3|177062.7|177012.7|177030.9|176980.9|25
1720794480000|2024-07-12 14:28:00|177032.9|176982.9|177033.1|176983.1|177038.1|176988.1|177029.3|176979.3|26
1720794490000|2024-07-12 14:28:10|177032.6|176982.6|177028.8|176978.8|177032.6|176982.6|177028.1|176978.1|11
1720794500000|2024-07-12 14:28:20|177029.3|176979.3|177035.1|176985.1|177037.3|176987.3|177029.3|176979.3|17
1720794510000|2024-07-12 14:28:30|177035.9|176985.9|177017.4|176967.4|177036.3|176986.3|177017.2|176967.2|20
1720794520000|2024-07-12 14:28:40|177018.5|176968.5|177017.7|176967.7|177022.6|176972.6|177017|176967|15
1720794530000|2024-07-12 14:28:50|177017.6|176967.6|176985.3|176935.3|177017.6|176967.6|176978.4|176928.4|24
1720794540000|2024-07-12 14:29:00|176985.6|176935.6|176981.3|176931.3|176989.2|176939.2|176977.5|176927.5|18
1720794550000|2024-07-12 14:29:10|176982|176932|176983.6|176933.6|176987.7|176937.7|176977.5|176927.5|23
1720794560000|2024-07-12 14:29:20|176984|176934|176976.7|176926.7|176992.6|176942.6|176976.3|176926.3|23
1720794570000|2024-07-12 14:29:30|176975.4|176925.4|176961.5|176911.5|176975.4|176925.4|176954.4|176904.4|24
1720794580000|2024-07-12 14:29:40|176961|176911|176933.2|176883.2|176970.3|176920.3|176932.6|176882.6|25
1720794590000|2024-07-12 14:29:50|176928.6|176878.6|176856.2|176806.2|176928.6|176878.6|176856.2|176806.2|36
1720794600000|2024-07-12 14:30:00|176854.3|176804.3|176859.8|176809.8|176860.9|176810.9|176854.3|176804.3|20
1720794610000|2024-07-12 14:30:10|176859.7|176809.7|176823.3|176773.3|176860.7|176810.7|176820.8|176770.8|23
1720794620000|2024-07-12 14:30:20|176823.1|176773.1|176819.2|176769.2|176823.3|176773.3|176811.1|176761.1|24
1720794630000|2024-07-12 14:30:30|176820|176770|176823|176773|176824.6|176774.6|176813.9|176763.9|28
1720794640000|2024-07-12 14:30:40|176822|176772|176845.3|176795.3|176845.9|176795.9|176820.5|176770.5|20
1720794650000|2024-07-12 14:30:50|176845.1|176795.1|176852.4|176802.4|176852.5|176802.5|176837.2|176787.2|28
1720794660000|2024-07-12 14:31:00|176852.3|176802.3|176848.4|176798.4|176852.3|176802.3|176842|176792|24
1720794670000|2024-07-12 14:31:10|176848.3|176798.3|176940.4|176815.4|176940.4|176850|176847.7|176797.7|24
1720794680000|2024-07-12 14:31:20|176936.9|176811.9|176942.6|176817.6|176953|176866|176916|176811.9|37
1720794690000|2024-07-12 14:31:30|176940.1|176815.1|176933.6|176808.6|176940.1|176815.1|176926.1|176801.1|18
1720794700000|2024-07-12 14:31:40|176932.9|176807.9|176933.1|176808.1|176936.6|176811.6|176925.7|176800.7|21
1720794710000|2024-07-12 14:31:50|176933|176808|176922|176797|176933|176808|176922|176797|12
1720794720000|2024-07-12 14:32:00|176921.6|176796.6|176924.2|176799.2|176926.8|176801.8|176921.6|176796.6|18
1720794730000|2024-07-12 14:32:10|176924.5|176799.5|176939.7|176814.7|176949.2|176824.2|176924.5|176799.5|21
1720794740000|2024-07-12 14:32:20|176939.8|176814.8|176875.8|176750.8|176950.4|176825.4|176856.9|176750.4|25
1720794750000|2024-07-12 14:32:30|176875.4|176750.4|176882.6|176757.6|176882.6|176757.6|176875.4|176750.4|16
1720794760000|2024-07-12 14:32:40|176878.8|176753.8|176878.7|176753.7|176879.4|176754.4|176877.5|176752.5|18
1720794770000|2024-07-12 14:32:50|176878.1|176753.1|176857.4|176807.4|176878.1|176808.5|176856.7|176732.1|19
1720794780000|2024-07-12 14:33:00|176857.1|176807.1|176864.3|176814.3|176906.3|176856.3|176857.1|176807.1|31
1720794790000|2024-07-12 14:33:10|176864.4|176814.4|176860.7|176810.7|176864.4|176814.4|176859.1|176809.1|10
1720794800000|2024-07-12 14:33:20|176860|176810|176899.1|176849.1|176899.1|176849.1|176859.5|176809.5|19
1720794810000|2024-07-12 14:33:30|176898.4|176848.4|176882.2|176832.2|176898.4|176848.4|176858|176808|25
1720794820000|2024-07-12 14:33:40|176881.4|176831.4|176881.9|176831.9|176886.6|176836.6|176879.3|176829.3|17
1720794830000|2024-07-12 14:33:50|176881.8|176831.8|176881.1|176831.1|176893.9|176843.9|176875.3|176825.3|27
1720794840000|2024-07-12 14:34:00|176880.9|176830.9|176882.1|176832.1|176884.5|176834.5|176880.8|176830.8|23
1720794850000|2024-07-12 14:34:10|176882.2|176832.2|176958.6|176833.6|176958.8|176833.9|176879.4|176791.5|33
1720794860000|2024-07-12 14:34:20|176959.9|176834.9|176962.8|176837.8|176972.6|176847.6|176947.4|176822.4|31
1720794870000|2024-07-12 14:34:30|176962.5|176837.5|176962.6|176837.6|176963.5|176838.5|176958.4|176833.4|28
1720794880000|2024-07-12 14:34:40|176964.6|176839.6|176969.6|176844.6|176974.4|176849.4|176959.1|176834.1|21
1720794890000|2024-07-12 14:34:50|176968.9|176843.9|176946.4|176821.4|176971.5|176846.5|176946.4|176821.4|25
1720794900000|2024-07-12 14:35:00|176945.6|176820.6|176935.6|176810.6|176945.6|176820.6|176919.2|176794.2|27
1720794910000|2024-07-12 14:35:10|176935.9|176810.9|176961.5|176836.5|176967.5|176842.5|176935.8|176810.8|29
1720794920000|2024-07-12 14:35:20|176961|176836|176903.4|176778.4|176972.4|176847.4|176899.9|176774.9|28
1720794930000|2024-07-12 14:35:30|176905.8|176780.8|176913.8|176788.8|176917.3|176792.3|176900.8|176775.8|26
1720794940000|2024-07-12 14:35:40|176914.3|176789.3|176907.3|176782.3|176925.6|176800.6|176904.6|176779.6|29
1720794950000|2024-07-12 14:35:50|176908.4|176783.4|176905.5|176780.5|176913.1|176788.1|176903.4|176778.4|19
1720794960000|2024-07-12 14:36:00|176904.5|176779.5|176908|176783|176909.7|176784.7|176904.3|176779.3|22
1720794970000|2024-07-12 14:36:10|176914.5|176789.5|176930.3|176805.3|176930.3|176805.3|176906.8|176781.8|23
1720794980000|2024-07-12 14:36:20|176931.1|176806.1|176905.1|176780.1|176931.1|176806.1|176905.1|176780.1|27
1720794990000|2024-07-12 14:36:30|176905.7|176780.7|176894.3|176769.3|176905.7|176780.7|176893.4|176768.4|26
1720795000000|2024-07-12 14:36:40|176893.9|176768.9|176880.4|176755.4|176893.9|176768.9|176878.4|176753.4|19
1720795010000|2024-07-12 14:36:50|176880.2|176755.2|176880.8|176755.8|176881.7|176756.7|176878.6|176753.6|21
1720795020000|2024-07-12 14:37:00|176881.8|176756.8|176892.1|176842.1|176930.7|176843.6|176880.8|176755.8|21
1720795030000|2024-07-12 14:37:10|176894|176844|176845.7|176795.7|176894.9|176844.9|176845.3|176795.3|27
1720795040000|2024-07-12 14:37:20|176846.7|176796.7|176851.5|176801.5|176854.7|176804.7|176846.5|176796.5|28
1720795050000|2024-07-12 14:37:30|176852|176802|176849.6|176799.6|176852|176802|176848.2|176798.2|18
1720795060000|2024-07-12 14:37:40|176849.8|176799.8|176879.4|176829.4|176900.1|176850.1|176848.4|176798.4|34
1720795070000|2024-07-12 14:37:50|176880|176830|176921.4|176871.4|176926.5|176876.5|176876.7|176826.7|28
1720795080000|2024-07-12 14:38:00|176920.4|176870.4|176933.4|176883.4|176933.5|176883.5|176920.4|176870.4|20
1720795090000|2024-07-12 14:38:10|176930.2|176880.2|176955.6|176830.6|176959.4|176880.2|176922.5|176830.6|22
1720795100000|2024-07-12 14:38:20|176954.9|176829.9|176932.9|176807.9|176955.6|176830.6|176932.2|176807.2|17
1720795110000|2024-07-12 14:38:30|176932|176807|176931.6|176806.6|176932.3|176807.3|176929.9|176804.9|17
1720795120000|2024-07-12 14:38:40|176930.9|176805.9|176986.1|176861.1|176986.4|176861.4|176930.7|176805.7|25
1720795130000|2024-07-12 14:38:50|176987|176862|176984.9|176859.9|176988.1|176863.1|176982.6|176857.6|23
1720795140000|2024-07-12 14:39:00|176983.5|176858.5|176997|176872|176997.8|176872.8|176980.1|176855.1|26
1720795150000|2024-07-12 14:39:10|176996.8|176871.8|176994.8|176869.8|176997.2|176872.2|176992.7|176867.7|22
1720795160000|2024-07-12 14:39:20|176994.7|176869.7|176970|176920|177002|176920.7|176963.3|176867.1|28
1720795170000|2024-07-12 14:39:30|176969.1|176919.1|176968.5|176918.5|176973.9|176923.9|176966|176916|28
1720795180000|2024-07-12 14:39:40|176968.4|176918.4|176955.1|176905.1|176968.9|176918.9|176948.8|176898.8|24
1720795190000|2024-07-12 14:39:50|176954|176904|177014.1|176889.1|177014.2|176929.3|176954|176889.1|24
1720795200000|2024-07-12 14:40:00|177014.6|176889.6|177005.5|176880.5|177018.6|176893.6|177005.3|176880.3|21
1720795210000|2024-07-12 14:40:10|177002.6|176877.6|177009.6|176884.6|177012.1|176887.1|176996.4|176871.4|22
1720795220000|2024-07-12 14:40:20|177007.4|176882.4|177010|176885|177010.8|176885.8|177003|176878|20
1720795230000|2024-07-12 14:40:30|177009.9|176884.9|177012.1|176887.1|177014.5|176916|176966|176868.3|21
1720795240000|2024-07-12 14:40:40|177011.7|176886.7|176953.6|176903.6|177011.9|176903.6|176949.7|176860.6|29
1720795250000|2024-07-12 14:40:50|176955.5|176905.5|176955.7|176905.7|176957.5|176907.5|176951.7|176901.7|18
1720795260000|2024-07-12 14:41:00|176955.6|176905.6|176963.5|176913.5|176963.5|176913.5|176951.6|176901.6|28
1720795270000|2024-07-12 14:41:10|176962.5|176912.5|176967|176917|176967.3|176917.3|176950.1|176900.1|27
1720795280000|2024-07-12 14:41:20|176966.9|176916.9|176967.2|176917.2|176971|176921|176964.9|176914.9|26
1720795290000|2024-07-12 14:41:30|176967|176917|176968.4|176918.4|176969.5|176919.5|176966.6|176916.6|16
1720795300000|2024-07-12 14:41:40|176967.7|176917.7|176994.8|176944.8|176998.4|176948.4|176965.2|176915.2|30
1720795310000|2024-07-12 14:41:50|176995.6|176945.6|177035.7|176985.7|177035.7|176985.7|176995.1|176945.1|23
1720795320000|2024-07-12 14:42:00|177035|176985|177020.4|176970.4|177035|176985|177017.6|176967.6|22
1720795330000|2024-07-12 14:42:10|177019.9|176969.9|177021.4|176971.4|177021.4|176971.4|177000.4|176950.4|29
1720795340000|2024-07-12 14:42:20|177020.7|176970.7|177002.3|176952.3|177020.7|176970.7|176998.3|176948.3|30
1720795350000|2024-07-12 14:42:30|177000|176950|177009.2|176959.2|177009.5|176959.5|176997.6|176947.6|29
1720795360000|2024-07-12 14:42:40|177009.1|176959.1|177009|176959|177013.2|176963.2|177004.9|176954.9|24
1720795370000|2024-07-12 14:42:50|177010.7|176960.7|177052.7|176927.7|177059.6|176966.4|177010.6|176924.1|24
1720795380000|2024-07-12 14:43:00|177052.1|176927.1|177048.3|176923.3|177057.8|176932.8|177040.9|176915.9|31
1720795390000|2024-07-12 14:43:10|177049|176924|176994.9|176944.9|177049|176954.8|176991.5|176921.2|18
1720795400000|2024-07-12 14:43:20|176994.7|176944.7|176980.2|176930.2|176994.7|176944.7|176980.2|176930.2|24
1720795410000|2024-07-12 14:43:30|176981.2|176931.2|176985.9|176935.9|176992.6|176942.6|176981.2|176931.2|21
1720795420000|2024-07-12 14:43:40|176986|176936|176984.2|176934.2|176987.5|176937.5|176984.2|176934.2|16
1720795430000|2024-07-12 14:43:50|176984.5|176934.5|176981.5|176931.5|176984.5|176934.5|176980.5|176930.5|16
1720795440000|2024-07-12 14:44:00|176981.2|176931.2|176983.8|176933.8|176985.2|176935.2|176980.1|176930.1|24
1720795450000|2024-07-12 14:44:10|176983.9|176933.9|176985.6|176935.6|176995.9|176945.9|176983.9|176933.9|17
1720795460000|2024-07-12 14:44:20|176985.2|176935.2|176986.4|176936.4|176988.6|176938.6|176985.2|176935.2|11
1720795470000|2024-07-12 14:44:30|176986.1|176936.1|176987.3|176937.3|176989.7|176939.7|176984.9|176934.9|22
1720795480000|2024-07-12 14:44:40|176986.9|176936.9|177015.5|176965.5|177020.3|176970.3|176986.9|176936.9|34
1720795490000|2024-07-12 14:44:50|177013.8|176963.8|177019.1|176969.1|177023.2|176973.2|177013.8|176963.8|23
1720795500000|2024-07-12 14:45:00|177019.5|176969.5|177023.6|176973.6|177024.7|176974.7|177019.5|176969.5|24
1720795510000|2024-07-12 14:45:10|177022|176972|177032.4|176982.4|177045.8|176995.8|177017.9|176967.9|26
1720795520000|2024-07-12 14:45:20|177032.3|176982.3|177034.8|176984.8|177037.1|176987.1|177029.6|176979.6|19
1720795530000|2024-07-12 14:45:30|177035|176985|177052.9|177002.9|177059.8|177009.8|177034.6|176984.6|12
1720795540000|2024-07-12 14:45:40|177052.7|177002.7|177062.2|177012.2|177063.2|177013.2|177052.6|177002.6|22
1720795550000|2024-07-12 14:45:50|177062.3|177012.3|177060.4|177010.4|177063.2|177013.2|177053.9|177003.9|20
1720795560000|2024-07-12 14:46:00|177060.2|177010.2|177047.3|176997.3|177060.2|177010.2|177021.7|176971.7|28
1720795570000|2024-07-12 14:46:10|177046.2|176996.2|177048.2|176998.2|177050.5|177000.5|177046.1|176996.1|18
1720795580000|2024-07-12 14:46:20|177046.4|176996.4|177052.4|177002.4|177052.4|177002.4|177046.2|176996.2|24
1720795590000|2024-07-12 14:46:30|177051.3|177001.3|177046.6|176996.6|177051.3|177001.3|177045.6|176995.6|26
1720795600000|2024-07-12 14:46:40|177046.5|176996.5|177071.7|176946.7|177079.1|177006.9|177046.4|176946.7|23
1720795610000|2024-07-12 14:46:50|177070.9|176945.9|177020.4|176970.4|177070.9|176973.6|177012.4|176938.8|27
1720795620000|2024-07-12 14:47:00|177020.5|176970.5|177018.8|176968.8|177022.2|176972.2|177018.8|176968.8|17
1720795630000|2024-07-12 14:47:10|177020.1|176970.1|177019.8|176969.8|177028.1|176978.1|177018.4|176968.4|25
1720795640000|2024-07-12 14:47:20|177019.9|176969.9|177025.4|176975.4|177027.1|176977.1|177019.8|176969.8|22
1720795650000|2024-07-12 14:47:30|177026.7|176976.7|177034.6|176984.6|177035.3|176985.3|177020.4|176970.4|20
1720795660000|2024-07-12 14:47:40|177034.3|176984.3|177034.4|176984.4|177035.9|176985.9|177033.4|176983.4|14
1720795670000|2024-07-12 14:47:50|177033.9|176983.9|177064.5|177014.5|177070.2|177020.2|177032.4|176982.4|21
1720795680000|2024-07-12 14:48:00|177071.8|177021.8|177066|177016|177073.8|177023.8|177064.8|177014.8|31
1720795690000|2024-07-12 14:48:10|177063.5|177013.5|177060.9|177010.9|177064|177014|177060.9|177010.9|27
1720795700000|2024-07-12 14:48:20|177059.1|177009.1|177053.3|177003.3|177059.9|177009.9|177053.3|177003.3|17
1720795710000|2024-07-12 14:48:30|177053.7|177003.7|177055.2|177005.2|177062.4|177012.4|177052.8|177002.8|23
1720795720000|2024-07-12 14:48:40|177055|177005|177069.5|177019.5|177071.9|177021.9|177055|177005|22
1720795730000|2024-07-12 14:48:50|177069.7|177019.7|177082.5|177032.5|177082.5|177032.5|177062.8|177012.8|18
1720795740000|2024-07-12 14:49:00|177079.1|177029.1|177071.2|177021.2|177080.4|177030.4|177065.3|177015.3|26
1720795750000|2024-07-12 14:49:10|177071.3|177021.3|177110.8|176985.8|177111.1|177021.3|177071.1|176981|21
1720795760000|2024-07-12 14:49:20|177109.4|176984.4|177051.3|177001.3|177109.5|177001.3|177044.5|176981.6|16
1720795770000|2024-07-12 14:49:30|177051.4|177001.4|177060.4|177010.4|177061.5|177011.5|177050.9|177000.9|27
1720795780000|2024-07-12 14:49:40|177060.1|177010.1|177073.7|177023.7|177079.3|177029.3|177060.1|177010.1|16
1720795790000|2024-07-12 14:49:50|177073.8|177023.8|177096.9|176971.9|177110.5|177023.8|177072|176971.6|22
1720795800000|2024-07-12 14:50:00|177096.4|176971.4|177109.7|176984.7|177110.8|176985.8|177096.4|176971.4|22
1720795810000|2024-07-12 14:50:10|177109.8|176984.8|177105.6|176980.6|177111.3|176986.3|177103.3|176978.3|23
1720795820000|2024-07-12 14:50:20|177104.5|176979.5|177084.8|176959.8|177104.5|176979.5|177084.8|176959.8|17
1720795830000|2024-07-12 14:50:30|177084.6|176959.6|177082.6|176957.6|177085.3|176960.3|177082.6|176957.6|9
1720795840000|2024-07-12 14:50:40|177063.9|176938.9|177066.6|176941.6|177066.6|176941.6|177062.6|176937.6|17
1720795850000|2024-07-12 14:50:50|177066.7|176941.7|177061.2|176936.2|177066.7|176941.7|177049.4|176924.4|24
1720795860000|2024-07-12 14:51:00|177060.9|176935.9|177080.3|176955.3|177080.3|176955.3|177060.9|176935.9|21
1720795870000|2024-07-12 14:51:10|177080.1|176955.1|177068|176943|177080.2|176955.2|177067.9|176942.9|17
1720795880000|2024-07-12 14:51:20|177068.1|176943.1|177045.7|176920.7|177068.5|176943.5|177045.6|176920.6|21
1720795890000|2024-07-12 14:51:30|177045|176920|177053.6|176928.6|177053.8|176928.8|177045|176920|13
1720795900000|2024-07-12 14:51:40|177053.7|176928.7|177047.4|176922.4|177054.2|176929.2|177046.5|176921.5|16
1720795910000|2024-07-12 14:51:50|177046.5|176921.5|177049.7|176924.7|177059.3|176934.3|177043.2|176918.2|28
1720795920000|2024-07-12 14:52:00|177049.1|176924.1|177050.7|176925.7|177052.1|176927.1|177047.3|176922.3|23
1720795930000|2024-07-12 14:52:10|177048.4|176923.4|177051.8|176926.8|177051.8|176926.8|177047.7|176922.7|14
1720795940000|2024-07-12 14:52:20|177051.1|176926.1|177057.1|176932.1|177057.1|176932.1|177048.9|176923.9|21
1720795950000|2024-07-12 14:52:30|177056.8|176931.8|177047.7|176922.7|177056.8|176931.8|177047.1|176922.1|15
1720795960000|2024-07-12 14:52:40|177037.5|176912.5|177050.8|176925.8|177051.4|176961.5|177002.4|176911.4|20
1720795970000|2024-07-12 14:52:50|177049.7|176924.7|177038.9|176913.9|177049.7|176924.7|177036.9|176911.9|22
1720795980000|2024-07-12 14:53:00|177037.8|176912.8|177002.4|176952.4|177038.1|176952.4|176999|176911.8|21
1720795990000|2024-07-12 14:53:10|177002.5|176952.5|176998.8|176948.8|177003.6|176953.6|176998.7|176948.7|21
1720796000000|2024-07-12 14:53:20|176998.3|176948.3|177000.6|176950.6|177001.4|176951.4|176998.3|176948.3|11
1720796010000|2024-07-12 14:53:30|177000.8|176950.8|177001|176951|177002.4|176952.4|176999.4|176949.4|17
1720796020000|2024-07-12 14:53:40|177000.2|176950.2|176994.7|176944.7|177000.4|176950.4|176994.7|176944.7|16
1720796030000|2024-07-12 14:53:50|176994.8|176944.8|176999.6|176949.6|177001.4|176951.4|176993.3|176943.3|28
1720796040000|2024-07-12 14:54:00|177000.1|176950.1|177025.7|176900.7|177035.4|176950.1|176987.3|176900.7|18
1720796050000|2024-07-12 14:54:10|177030|176905|177018.9|176893.9|177030|176905|177011.3|176886.3|21
1720796060000|2024-07-12 14:54:20|177019.3|176894.3|176959.2|176909.2|177021.3|176909.2|176959.2|176892.3|27
1720796070000|2024-07-12 14:54:30|176958.9|176908.9|176960.1|176910.1|176963.2|176913.2|176943.3|176893.3|29
1720796080000|2024-07-12 14:54:40|176959.4|176909.4|176958.8|176908.8|176962|176912|176958.1|176908.1|27
1720796090000|2024-07-12 14:54:50|176952.5|176902.5|176949|176899|176960.3|176910.3|176948.6|176898.6|26
1720796100000|2024-07-12 14:55:00|176949.4|176899.4|176952.8|176902.8|176953.7|176903.7|176945.5|176895.5|23
1720796110000|2024-07-12 14:55:10|176953.1|176903.1|176957.6|176907.6|176958.4|176908.4|176953|176903|17
1720796120000|2024-07-12 14:55:20|176958.4|176908.4|176963.1|176913.1|176964|176914|176958.4|176908.4|10
1720796130000|2024-07-12 14:55:30|176963.9|176913.9|176987.5|176937.5|176988.2|176938.2|176963.9|176913.9|22
1720796140000|2024-07-12 14:55:40|176986.8|176936.8|176980.5|176930.5|176987.4|176937.4|176968.1|176918.1|28
1720796150000|2024-07-12 14:55:50|176979.7|176929.7|176968.8|176918.8|176980.5|176930.5|176965.4|176915.4|24
1720796160000|2024-07-12 14:56:00|176968.4|176918.4|176976|176926|176976|176926|176968.3|176918.3|24
1720796170000|2024-07-12 14:56:10|176975.1|176925.1|176988.5|176938.5|176991.1|176941.1|176974.2|176924.2|27
1720796180000|2024-07-12 14:56:20|176988.7|176938.7|177052.8|177002.8|177055.9|177005.9|176988.7|176938.7|30
1720796190000|2024-07-12 14:56:30|177053.3|177003.3|177095.7|176970.7|177098.2|177014|177053.3|176970.1|31
1720796200000|2024-07-12 14:56:40|177095.3|176970.3|177081.9|176956.9|177097|176972|177081.9|176956.9|23
1720796210000|2024-07-12 14:56:50|177080.9|176955.9|177110.8|176985.8|177110.8|176985.8|177075.2|176950.2|25
1720796220000|2024-07-12 14:57:00|177111.2|176986.2|177110.3|176985.3|177113.2|176988.2|177103.1|176978.1|20
1720796230000|2024-07-12 14:57:10|177109.8|176984.8|177116.3|176991.3|177118.4|176993.4|177108.6|176983.6|27
1720796240000|2024-07-12 14:57:20|177116.4|176991.4|177127.6|177002.6|177129.4|177004.4|177115.8|176990.8|23
1720796250000|2024-07-12 14:57:30|177124.1|176999.1|177087.5|177037.5|177130.3|177038.7|177077|176984.5|27
1720796260000|2024-07-12 14:57:40|177081.4|177031.4|177120|176995|177120.6|177033.4|177076.9|176977.1|35
1720796270000|2024-07-12 14:57:50|177117.2|176992.2|177108.1|176983.1|177117.2|176992.2|177098.7|176973.7|28
1720796280000|2024-07-12 14:58:00|177110.3|176985.3|177093.7|176968.7|177110.3|177019.9|177061.2|176968.4|27
1720796290000|2024-07-12 14:58:10|177096.1|176971.1|177093.7|176968.7|177096.1|176971.1|177083.8|176958.8|21
1720796300000|2024-07-12 14:58:20|177093.8|176968.8|177092.6|176967.6|177093.8|176968.8|177085.1|176960.1|16
1720796310000|2024-07-12 14:58:30|177093.5|176968.5|177064.5|177014.5|177098.9|177015.4|177059.2|176968.5|21
1720796320000|2024-07-12 14:58:40|177056.5|177006.5|177060|177010|177063.7|177013.7|177056.5|177006.5|26
1720796330000|2024-07-12 14:58:50|177059.1|177009.1|177058.1|177008.1|177060.2|177010.2|177054.4|177004.4|27
1720796340000|2024-07-12 14:59:00|177058.2|177008.2|177062.1|177012.1|177068|177018|177051.9|177001.9|32
1720796350000|2024-07-12 14:59:10|177063.7|177013.7|177062.2|177012.2|177068|177018|177058.5|177008.5|33
1720796360000|2024-07-12 14:59:20|177061.9|177011.9|177058.6|177008.6|177063.2|177013.2|177048|176998|27
1720796370000|2024-07-12 14:59:30|177059.1|177009.1|177064.6|177014.6|177067|177017|177059.1|177009.1|27
1720796380000|2024-07-12 14:59:40|177065.5|177015.5|177063.6|177013.6|177065.6|177015.6|177052.9|177002.9|23
1720796390000|2024-07-12 14:59:50|177064.3|177014.3|177064.7|177014.7|177065.1|177015.1|177058.5|177008.5|22
1720796400000|2024-07-12 15:00:00|177063.7|177013.7|177095.3|176970.3|177095.3|177022.8|177057.1|176970.2|30
1720796410000|2024-07-12 15:00:10|177094.7|176969.7|177099.6|176974.6|177102.7|176977.7|177089.8|176964.8|18
1720796420000|2024-07-12 15:00:20|177098.7|176973.7|177061.6|177011.6|177102.1|177016.8|177061.6|176973.7|22
1720796430000|2024-07-12 15:00:30|177061.9|177011.9|176974.5|176924.5|177063|177013|176974.5|176924.5|32
1720796440000|2024-07-12 15:00:40|176970.4|176920.4|176965.7|176915.7|176987.8|176937.8|176958|176908|31
1720796450000|2024-07-12 15:00:50|176967.9|176917.9|176974.1|176924.1|176974.2|176924.2|176965.6|176915.6|23
1720796460000|2024-07-12 15:01:00|176976.9|176926.9|176991.3|176941.3|176996.4|176946.4|176976.9|176926.9|33
1720796470000|2024-07-12 15:01:10|176989.8|176939.8|176977.4|176927.4|176989.8|176939.8|176973.5|176923.5|31
1720796480000|2024-07-12 15:01:20|176977.6|176927.6|177013.5|176888.5|177013.5|176933.4|176975.3|176888.5|24
1720796490000|2024-07-12 15:01:30|177013.6|176888.6|176978.4|176928.4|177025.4|176928.4|176975.3|176888.3|29
1720796500000|2024-07-12 15:01:40|176977.4|176927.4|176956.2|176906.2|177012.8|176927.4|176953.8|176887.8|32
1720796510000|2024-07-12 15:01:50|176955.5|176905.5|176971.3|176921.3|176971.3|176921.3|176955.5|176905.5|29
1720796520000|2024-07-12 15:02:00|176969.2|176919.2|176964.7|176914.7|176970.9|176920.9|176961.1|176911.1|21
1720796530000|2024-07-12 15:02:10|176964.2|176914.2|176958.8|176908.8|176965|176915|176958.5|176908.5|21
1720796540000|2024-07-12 15:02:20|176958.5|176908.5|176960.9|176910.9|176960.9|176910.9|176949.6|176899.6|24
1720796550000|2024-07-12 15:02:30|176961.1|176911.1|176962.8|176912.8|176968.2|176918.2|176946.8|176896.8|27
1720796560000|2024-07-12 15:02:40|176959.2|176909.2|176959.3|176909.3|176960.8|176910.8|176958.9|176908.9|17
1720796570000|2024-07-12 15:02:50|176959.2|176909.2|176993.7|176868.7|176994.3|176909.2|176957.2|176868.6|21
1720796580000|2024-07-12 15:03:00|176995.6|176870.6|177016|176891|177017|176892|176994.5|176869.5|26
1720796590000|2024-07-12 15:03:10|176993.3|176943.3|176931.3|176806.3|177026|176948.5|176931.3|176806.3|27
1720796600000|2024-07-12 15:03:20|176928.4|176803.4|176943.5|176818.5|176952.9|176827.9|176928.4|176803.4|13
1720796610000|2024-07-12 15:03:30|176941.6|176816.6|176955.7|176830.7|176955.7|176830.7|176941.6|176816.6|16
1720796620000|2024-07-12 15:03:40|176954.8|176829.8|176955.4|176830.4|176955.8|176830.8|176954.8|176829.8|6
1720796630000|2024-07-12 15:03:50|176956|176831|176921.7|176871.7|176956|176871.7|176919.3|176831|13
1720796640000|2024-07-12 15:04:00|176920.2|176870.2|176919.4|176869.4|176922.2|176872.2|176918.3|176868.3|17
1720796650000|2024-07-12 15:04:10|176919|176869|176909.6|176859.6|176919.1|176869.1|176909.6|176859.6|12
1720796660000|2024-07-12 15:04:20|176910.2|176860.2|176933.9|176883.9|176942|176892|176910.2|176860.2|24
1720796670000|2024-07-12 15:04:30|176933.2|176883.2|176941.4|176891.4|176943.4|176893.4|176933.2|176883.2|30
1720796680000|2024-07-12 15:04:40|176946.2|176896.2|176948.8|176898.8|176956.7|176906.7|176946.2|176896.2|20
1720796690000|2024-07-12 15:04:50|176947.7|176897.7|176935.2|176885.2|176947.7|176897.7|176932.4|176882.4|29
1720796700000|2024-07-12 15:05:00|176935.5|176885.5|176924.4|176874.4|176938.7|176888.7|176924.4|176874.4|24
1720796710000|2024-07-12 15:05:10|176924.3|176874.3|176925.1|176875.1|176925.1|176875.1|176921.9|176871.9|16
1720796720000|2024-07-12 15:05:20|176924.6|176874.6|176918.8|176868.8|176925|176875|176918.8|176868.8|14
1720796730000|2024-07-12 15:05:30|176919.5|176869.5|176926|176876|176932.1|176882.1|176919.5|176869.5|29
1720796740000|2024-07-12 15:05:40|176925.7|176875.7|176938.6|176888.6|176941|176891|176925.4|176875.4|26
1720796750000|2024-07-12 15:05:50|176938.4|176888.4|176941.2|176891.2|176945.1|176895.1|176936.1|176886.1|24
1720796760000|2024-07-12 15:06:00|176941.3|176891.3|176938|176888|176941.3|176891.3|176933.5|176883.5|17
1720796770000|2024-07-12 15:06:10|176938.6|176888.6|176928.4|176878.4|176938.6|176888.6|176928.2|176878.2|14
1720796780000|2024-07-12 15:06:20|176926|176876|176924.6|176874.6|176928.8|176878.8|176922.7|176872.7|20
1720796790000|2024-07-12 15:06:30|176925.1|176875.1|176957.5|176832.5|176970.6|176885.2|176925.1|176831.3|24
1720796800000|2024-07-12 15:06:40|176957.7|176832.7|176956.9|176831.9|176958.5|176833.5|176953.5|176828.5|16
1720796810000|2024-07-12 15:06:50|176956.3|176831.3|176961.6|176836.6|176963.2|176838.2|176952.8|176827.8|17
1720796820000|2024-07-12 15:07:00|176961.1|176836.1|176958.8|176833.8|176961.1|176836.1|176953|176828|18
1720796830000|2024-07-12 15:07:10|176957.9|176832.9|176963.5|176838.5|176963.6|176838.6|176957.9|176832.9|19
1720796840000|2024-07-12 15:07:20|176961.2|176836.2|176958.8|176833.8|176961.2|176836.2|176957|176832|26
1720796850000|2024-07-12 15:07:30|176958.3|176833.3|176961.8|176836.8|176961.9|176836.9|176958.3|176833.3|11
1720796860000|2024-07-12 15:07:40|176962.4|176837.4|176957.6|176832.6|176962.4|176837.4|176957.6|176832.6|18
1720796870000|2024-07-12 15:07:50|176959.4|176834.4|176963|176838|176963.3|176838.3|176959.4|176834.4|6
1720796880000|2024-07-12 15:08:00|176962.6|176837.6|176963.2|176838.2|176963.7|176838.7|176959.3|176834.3|13
1720796890000|2024-07-12 15:08:10|176969.9|176844.9|176933.5|176883.5|176969.9|176894.9|176933.5|176844.9|26
1720796900000|2024-07-12 15:08:20|176934.5|176884.5|176949.1|176899.1|176950.6|176900.6|176934.4|176884.4|28
1720796910000|2024-07-12 15:08:30|176949.8|176899.8|176950.3|176900.3|176953.2|176903.2|176946.3|176896.3|20
1720796920000|2024-07-12 15:08:40|176951.7|176901.7|176949.2|176899.2|176952.5|176902.5|176942.1|176892.1|5
1720796930000|2024-07-12 15:08:50|176949.5|176899.5|176948.8|176898.8|176951.3|176901.3|176948.5|176898.5|12
1720796940000|2024-07-12 15:09:00|176948|176898|176946.1|176896.1|176950.5|176900.5|176939.5|176889.5|13
1720796950000|2024-07-12 15:09:10|176945.1|176895.1|176950.5|176900.5|176951|176901|176944.1|176894.1|20
1720796960000|2024-07-12 15:09:20|176953.5|176903.5|176953.2|176903.2|176953.6|176903.6|176950.6|176900.6|25
1720796970000|2024-07-12 15:09:30|176952.7|176902.7|176954|176904|176955.8|176905.8|176952.3|176902.3|26
1720796980000|2024-07-12 15:09:40|176954.9|176904.9|176955.8|176905.8|176955.9|176905.9|176953.1|176903.1|15
1720796990000|2024-07-12 15:09:50|176957|176907|176987.2|176937.2|176991.3|176941.3|176957|176907|27
1720797000000|2024-07-12 15:10:00|176978.1|176928.1|176990.1|176940.1|176992.1|176942.1|176978.1|176928.1|14
1720797010000|2024-07-12 15:10:10|176991.3|176941.3|176990.5|176940.5|176991.7|176941.7|176990.5|176940.5|19
1720797020000|2024-07-12 15:10:20|176990.3|176940.3|176989.1|176939.1|176992.2|176942.2|176988.9|176938.9|16
1720797030000|2024-07-12 15:10:30|176989.8|176939.8|176991.4|176941.4|176992.1|176942.1|176989.1|176939.1|17
1720797040000|2024-07-12 15:10:40|176991.1|176941.1|176994.7|176944.7|177000.8|176950.8|176991.1|176941.1|15
1720797050000|2024-07-12 15:10:50|176994.2|176944.2|176998|176948|176998.4|176948.4|176993.2|176943.2|18
1720797060000|2024-07-12 15:11:00|176994.6|176944.6|176998.3|176948.3|176998.4|176948.4|176994.6|176944.6|8
1720797070000|2024-07-12 15:11:10|176997.9|176947.9|177011.8|176961.8|177014.1|176964.1|176997.9|176947.9|11
1720797080000|2024-07-12 15:11:20|177012.4|176962.4|177012.2|176962.2|177013.2|176963.2|177012.1|176962.1|10
1720797090000|2024-07-12 15:11:30|177012.6|176962.6|177013.2|176963.2|177013.8|176963.8|177012.6|176962.6|8
1720797100000|2024-07-12 15:11:40|177014.4|176964.4|177021.2|176971.2|177021.5|176971.5|177012.6|176962.6|12
1720797110000|2024-07-12 15:11:50|177018|176968|177018.4|176968.4|177021|176971|177017.5|176967.5|15
1720797120000|2024-07-12 15:12:00|177018.8|176968.8|177031.2|176981.2|177032|176982|177018.8|176968.8|20
1720797130000|2024-07-12 15:12:10|177031.8|176981.8|177035.2|176985.2|177035.8|176985.8|177031.8|176981.8|19
1720797140000|2024-07-12 15:12:20|177035|176985|177037|176987|177037.9|176987.9|177034.8|176984.8|14
1720797150000|2024-07-12 15:12:30|177037.4|176987.4|177037.7|176987.7|177041.5|176991.5|177033.1|176983.1|13
1720797160000|2024-07-12 15:12:40|177037.6|176987.6|177037.4|176987.4|177038.1|176988.1|177036|176986|15
1720797170000|2024-07-12 15:12:50|177037.3|176987.3|177039.4|176989.4|177040.2|176990.2|177037.3|176987.3|13
1720797180000|2024-07-12 15:13:00|177039.1|176989.1|177067.3|177017.3|177072.5|177022.5|177039|176989|27
1720797190000|2024-07-12 15:13:10|177066.8|177016.8|177083.2|177033.2|177083.8|177033.8|177053.7|177003.7|34
1720797200000|2024-07-12 15:13:20|177082.2|177032.2|177081|177031|177082.5|177032.5|177077.7|177027.7|14
1720797210000|2024-07-12 15:13:30|177080.9|177030.9|177076.8|177026.8|177080.9|177030.9|177076.4|177026.4|19
1720797220000|2024-07-12 15:13:40|177077.5|177027.5|177082.4|177032.4|177082.4|177032.4|177076.8|177026.8|15
1720797230000|2024-07-12 15:13:50|177082|177032|177086.7|177036.7|177086.7|177036.7|177081.1|177031.1|16
1720797240000|2024-07-12 15:14:00|177086.8|177036.8|177088.7|177038.7|177088.9|177038.9|177086.8|177036.8|11
1720797250000|2024-07-12 15:14:10|177089|177039|177106.5|177056.5|177108.5|177058.5|177087.2|177037.2|23
1720797260000|2024-07-12 15:14:20|177108.4|177058.4|177185.7|177060.7|177185.7|177081.4|177106.1|177056.1|27
1720797270000|2024-07-12 15:14:30|177183.6|177058.6|177103.7|177053.7|177184.5|177096.8|177099.1|177049.1|26
1720797280000|2024-07-12 15:14:40|177103.6|177053.6|177077.4|177027.4|177103.6|177053.6|177076.9|177026.9|22
1720797290000|2024-07-12 15:14:50|177077.8|177027.8|177079|177029|177079.8|177029.8|177076.7|177026.7|24
1720797300000|2024-07-12 15:15:00|177078|177028|177079.6|177029.6|177080.3|177030.3|177077.5|177027.5|19
1720797310000|2024-07-12 15:15:10|177080.5|177030.5|177080.3|177030.3|177084.6|177034.6|177080.3|177030.3|13
1720797320000|2024-07-12 15:15:20|177079.1|177029.1|177081.3|177031.3|177081.3|177031.3|177078.9|177028.9|15
1720797330000|2024-07-12 15:15:30|177080.5|177030.5|177081.7|177031.7|177082.6|177032.6|177080.5|177030.5|9
1720797340000|2024-07-12 15:15:40|177081.5|177031.5|177056.2|177006.2|177081.5|177031.5|177052.2|177002.2|23
1720797350000|2024-07-12 15:15:50|177055.8|177005.8|177060.3|177010.3|177061.7|177011.7|177054.6|177004.6|19
1720797360000|2024-07-12 15:16:00|177061.2|177011.2|177049.6|176999.6|177061.2|177011.2|177048.4|176998.4|29
1720797370000|2024-07-12 15:16:10|177048.5|176998.5|177050.2|177000.2|177050.5|177000.5|177048.5|176998.5|20
1720797380000|2024-07-12 15:16:20|177050|177000|177049.3|176999.3|177051.4|177001.4|177040.5|176990.5|23
1720797390000|2024-07-12 15:16:30|177048.1|176998.1|177084|176959|177085.8|176999.1|177047.8|176958.7|15
1720797400000|2024-07-12 15:16:40|177084.1|176959.1|177087.5|176962.5|177087.7|176962.7|177084.1|176959.1|12
1720797410000|2024-07-12 15:16:50|177087.7|176962.7|177066|177016|177087.7|177016.4|177049.5|176962.7|23
1720797420000|2024-07-12 15:17:00|177064.1|177014.1|177070.1|177020.1|177072.1|177022.1|177058.1|177008.1|21
1720797430000|2024-07-12 15:17:10|177069.9|177019.9|177064.7|177014.7|177069.9|177019.9|177063.8|177013.8|29
1720797440000|2024-07-12 15:17:20|177064.3|177014.3|177068.1|177018.1|177068.9|177018.9|177064|177014|23
1720797450000|2024-07-12 15:17:30|177071.1|177021.1|177075.7|177025.7|177078.8|177028.8|177071.1|177021.1|17
1720797460000|2024-07-12 15:17:40|177074.7|177024.7|177077.8|177027.8|177077.9|177027.9|177066.2|177016.2|15
1720797470000|2024-07-12 15:17:50|177077.2|177027.2|177084.6|177034.6|177086.7|177036.7|177072.7|177022.7|30
1720797480000|2024-07-12 15:18:00|177084.2|177034.2|177089.3|177039.3|177089.4|177039.4|177082.5|177032.5|23
1720797490000|2024-07-12 15:18:10|177090.3|177040.3|177087.3|177037.3|177090.3|177040.3|177083.9|177033.9|31
1720797500000|2024-07-12 15:18:20|177086.9|177036.9|177086.6|177036.6|177087.9|177037.9|177084.2|177034.2|27
1720797510000|2024-07-12 15:18:30|177087.2|177037.2|177083|177033|177087.5|177037.5|177082.7|177032.7|11
1720797520000|2024-07-12 15:18:40|177082.7|177032.7|177115.4|176990.4|177115.4|177032.7|177077.7|176990.4|16
1720797530000|2024-07-12 15:18:50|177115.2|176990.2|177089.5|176964.5|177115.2|176990.2|177089.3|176964.3|24
1720797540000|2024-07-12 15:19:00|177089.6|176964.6|177090.4|176965.4|177091.3|176966.3|177089.6|176964.6|14
1720797550000|2024-07-12 15:19:10|177090.5|176965.5|177090.4|176965.4|177094.9|176969.9|177090.2|176965.2|19
1720797560000|2024-07-12 15:19:20|177090.1|176965.1|177094.1|176969.1|177096|176971|177090.1|176965.1|14
1720797570000|2024-07-12 15:19:30|177094.6|176969.6|177096.2|176971.2|177100.2|176975.2|177093.7|176968.7|18
1720797580000|2024-07-12 15:19:40|177096.5|176971.5|177097.5|176972.5|177098.4|176973.4|177090.4|176965.4|23
1720797590000|2024-07-12 15:19:50|177097.6|176972.6|177029.5|176904.5|177097.6|176972.6|177027.8|176902.8|25
1720797600000|2024-07-12 15:20:00|177029.6|176904.6|176994.2|176869.2|177029.6|176904.6|176988.7|176863.7|34
1720797610000|2024-07-12 15:20:10|176994.3|176869.3|177021.9|176896.9|177021.9|176896.9|176994.3|176869.3|26
1720797620000|2024-07-12 15:20:20|177022.1|176897.1|177019.9|176894.9|177022.1|176897.1|177019.5|176894.5|16
1720797630000|2024-07-12 15:20:30|177020.1|176895.1|177020.2|176895.2|177021|176896|177020|176895|16
1720797640000|2024-07-12 15:20:40|177020.3|176895.3|177021.3|176896.3|177021.8|176896.8|177020.3|176895.3|16
1720797650000|2024-07-12 15:20:50|177021.8|176896.8|177020.1|176895.1|177022.4|176897.4|177019.9|176894.9|9
1720797660000|2024-07-12 15:21:00|177019.6|176894.6|177018.2|176893.2|177019.9|176894.9|177015|176890|22
1720797670000|2024-07-12 15:21:10|177018.1|176893.1|177017.9|176892.9|177018.5|176893.5|177015.4|176890.4|16
1720797680000|2024-07-12 15:21:20|177017.4|176892.4|177017.5|176892.5|177017.9|176892.9|177017.4|176892.4|11
1720797690000|2024-07-12 15:21:30|177016.9|176891.9|177017.3|176892.3|177017.4|176892.4|177016.9|176891.9|5
1720797700000|2024-07-12 15:21:40|177016.9|176891.9|177031.9|176906.9|177031.9|176906.9|177016.9|176891.9|8
1720797710000|2024-07-12 15:21:50|177032.1|176907.1|177015.4|176965.4|177039.4|176965.5|177009.3|176907.1|18
1720797720000|2024-07-12 15:22:00|177015.2|176965.2|177014.7|176964.7|177015.3|176965.3|177012.8|176962.8|10
1720797730000|2024-07-12 15:22:10|177014.6|176964.6|177018.9|176968.9|177020.2|176970.2|177014.3|176964.3|11
1720797740000|2024-07-12 15:22:20|177019|176969|177051.3|177001.3|177051.3|177001.3|177019|176969|22
1720797750000|2024-07-12 15:22:30|177051|177001|177077|177027|177088.8|177038.8|177049.9|176999.9|25
1720797760000|2024-07-12 15:22:40|177077.5|177027.5|177100.8|176975.8|177103.3|177027.5|177077.2|176970|20
1720797770000|2024-07-12 15:22:50|177100.7|176975.7|177097.3|176972.3|177100.7|176975.7|177095.6|176970.6|18
1720797780000|2024-07-12 15:23:00|177096.9|176971.9|177102.4|176977.4|177102.4|176977.4|177095.1|176970.1|21
1720797790000|2024-07-12 15:23:10|177103.1|176978.1|177097.2|176972.2|177103.1|176978.1|177095.2|176970.2|17
1720797800000|2024-07-12 15:23:20|177098.1|176973.1|177090|176965|177098.1|176973.1|177088.7|176963.7|18
1720797810000|2024-07-12 15:23:30|177089.7|176964.7|177093.1|176968.1|177093.1|176968.1|177089.6|176964.6|5
1720797820000|2024-07-12 15:23:40|177091.4|176966.4|177104.5|176979.5|177104.5|176979.5|177089|176964|20
1720797830000|2024-07-12 15:23:50|177104|176979|177094.3|176969.3|177104.3|176979.3|177092.5|176967.5|24
1720797840000|2024-07-12 15:24:00|177094|176969|177084.5|176959.5|177097|176972|177080.9|176955.9|22
1720797850000|2024-07-12 15:24:10|177084|176959|177090.4|176965.4|177090.9|176965.9|177083.7|176958.7|17
1720797860000|2024-07-12 15:24:20|177090.6|176965.6|177086.6|176961.6|177090.6|176965.6|177086.5|176961.5|20
1720797870000|2024-07-12 15:24:30|177087.6|176962.6|177088.9|176963.9|177090.4|176965.4|177087.6|176962.6|11
1720797880000|2024-07-12 15:24:40|177089.3|176964.3|177060.1|177010.1|177092.4|177010.1|177059.4|176964.3|11
1720797890000|2024-07-12 15:24:50|177058.9|177008.9|177032|176982|177058.9|177008.9|177031.8|176981.8|13
1720797900000|2024-07-12 15:25:00|177032.2|176982.2|177030.1|176980.1|177032.2|176982.2|177029.7|176979.7|12
1720797910000|2024-07-12 15:25:10|177030|176980|176999.9|176949.9|177030.2|176980.2|176998.3|176948.3|12
1720797920000|2024-07-12 15:25:20|176999.6|176949.6|176994.1|176944.1|176999.6|176949.6|176992.8|176942.8|17
1720797930000|2024-07-12 15:25:30|176993.1|176943.1|176995.7|176945.7|176995.7|176945.7|176993|176943|18
1720797940000|2024-07-12 15:25:40|176995.8|176945.8|176984.8|176934.8|176995.8|176945.8|176984.6|176934.6|18
1720797950000|2024-07-12 15:25:50|176984.5|176934.5|176986.5|176936.5|176987.2|176937.2|176981.7|176931.7|15
1720797960000|2024-07-12 15:26:00|176987.5|176937.5|176985.7|176935.7|176987.5|176937.5|176985.6|176935.6|5
1720797970000|2024-07-12 15:26:10|176985.9|176935.9|176988.3|176938.3|176989.3|176939.3|176985.9|176935.9|12
1720797980000|2024-07-12 15:26:20|176989.1|176939.1|176988.4|176938.4|176989.5|176939.5|176986.2|176936.2|15
1720797990000|2024-07-12 15:26:30|176989.5|176939.5|176986.5|176936.5|176989.5|176939.5|176986.5|176936.5|9
1720798000000|2024-07-12 15:26:40|176986.4|176936.4|176984.4|176934.4|176986.5|176936.5|176981.8|176931.8|8
1720798010000|2024-07-12 15:26:50|176985.3|176935.3|176985.5|176935.5|176986.1|176936.1|176984.2|176934.2|12
1720798020000|2024-07-12 15:27:00|176985.2|176935.2|176943|176893|176986.3|176936.3|176943|176893|11
1720798030000|2024-07-12 15:27:10|176943.1|176893.1|176919.7|176869.7|176943.1|176893.1|176915.8|176865.8|22
1720798040000|2024-07-12 15:27:20|176920.5|176870.5|176910.7|176860.7|176925.6|176875.6|176910.7|176860.7|18
1720798050000|2024-07-12 15:27:30|176912.1|176862.1|176917.5|176867.5|176917.8|176867.8|176912.1|176862.1|21
1720798060000|2024-07-12 15:27:40|176918|176868|176916|176866|176921.5|176871.5|176910.5|176860.5|25
1720798070000|2024-07-12 15:27:50|176916.1|176866.1|176920.4|176870.4|176921.2|176871.2|176914.9|176864.9|16
1720798080000|2024-07-12 15:28:00|176919.9|176869.9|176920.7|176870.7|176923.8|176873.8|176919.9|176869.9|26
1720798090000|2024-07-12 15:28:10|176919.9|176869.9|176919.3|176869.3|176927|176877|176912.2|176862.2|31
1720798100000|2024-07-12 15:28:20|176920.1|176870.1|176915|176865|176922.1|176872.1|176911|176861|29
1720798110000|2024-07-12 15:28:30|176914.7|176864.7|176918.8|176868.8|176920.3|176870.3|176914.7|176864.7|15
1720798120000|2024-07-12 15:28:40|176918.2|176868.2|176932.6|176807.6|176935.4|176868.4|176903.3|176806.6|16
1720798130000|2024-07-12 15:28:50|176934.9|176809.9|176933.6|176808.6|176936.8|176811.8|176930.9|176805.9|12
1720798140000|2024-07-12 15:29:00|176932.9|176807.9|176918.3|176793.3|176933.4|176808.4|176915.8|176790.8|23
1720798150000|2024-07-12 15:29:10|176919|176794|176926|176801|176926.9|176801.9|176919|176794|14
1720798160000|2024-07-12 15:29:20|176925.9|176800.9|176925.9|176800.9|176925.9|176800.9|176925.9|176800.9|1
1720798180000|2024-07-12 15:29:40|176924.8|176799.8|176927.7|176802.7|176929.5|176804.5|176924.3|176799.3|14
1720798190000|2024-07-12 15:29:50|176928.9|176803.9|176931|176806|176931|176806|176928.9|176803.9|2
1720798200000|2024-07-12 15:30:00|176931.2|176806.2|176893.6|176768.6|176931.2|176806.2|176892.4|176767.4|32
1720798210000|2024-07-12 15:30:10|176894.6|176769.6|176907|176857|176931|176857.1|176894.6|176769.6|27
1720798220000|2024-07-12 15:30:20|176906.9|176856.9|176912.7|176862.7|176915.7|176865.7|176903|176853|22
1720798230000|2024-07-12 15:30:30|176912.5|176862.5|176946.8|176821.8|176951.3|176862.8|176908.1|176821.1|19
1720798240000|2024-07-12 15:30:40|176947|176822|176947.2|176822.2|176949.7|176824.7|176945|176820|25
1720798250000|2024-07-12 15:30:50|176947.3|176822.3|176920.9|176870.9|176953.2|176870.9|176918|176822.3|21
1720798260000|2024-07-12 15:31:00|176920.8|176870.8|176954.1|176829.1|176955.6|176871.1|176920.8|176828.9|24
1720798270000|2024-07-12 15:31:10|176954.2|176829.2|176957.4|176832.4|176957.7|176832.7|176953.8|176828.8|14
1720798280000|2024-07-12 15:31:20|176957.9|176832.9|176956.5|176831.5|176962|176837|176956.3|176831.3|26
1720798290000|2024-07-12 15:31:30|176955|176830|176954.3|176829.3|176958|176833|176951.3|176826.3|19
1720798300000|2024-07-12 15:31:40|176954.9|176829.9|176960.4|176910.4|176966.9|176910.4|176954.9|176829.9|14
1720798310000|2024-07-12 15:31:50|176960.3|176910.3|176921.2|176871.2|176991.9|176941.9|176920.8|176859.2|30
1720798320000|2024-07-12 15:32:00|176925.2|176875.2|176922.9|176872.9|176926.8|176876.8|176922.9|176872.9|20
1720798330000|2024-07-12 15:32:10|176922.8|176872.8|176923|176873|176927|176877|176920.5|176870.5|22
1720798340000|2024-07-12 15:32:20|176923.3|176873.3|176925.4|176875.4|176928|176878|176923.3|176873.3|17
1720798350000|2024-07-12 15:32:30|176925.6|176875.6|176881.2|176831.2|176925.6|176875.6|176880.5|176830.5|23
1720798360000|2024-07-12 15:32:40|176881.1|176831.1|176884.2|176834.2|176884.2|176834.2|176877.3|176827.3|28
1720798370000|2024-07-12 15:32:50|176885.6|176835.6|176883|176833|176885.6|176835.6|176880.4|176830.4|23
1720798380000|2024-07-12 15:33:00|176882.9|176832.9|176892.2|176842.2|176892.6|176842.6|176882.9|176832.9|25
1720798390000|2024-07-12 15:33:10|176891.8|176841.8|176887.4|176837.4|176895.6|176845.6|176884.8|176834.8|30
1720798400000|2024-07-12 15:33:20|176886.3|176836.3|176908.7|176858.7|176910|176860|176880.4|176830.4|27
1720798410000|2024-07-12 15:33:30|176906.8|176856.8|176943.5|176893.5|176950.9|176900.9|176906.4|176856.4|28
1720798420000|2024-07-12 15:33:40|176943.4|176893.4|176948|176898|176952.2|176902.2|176942.7|176892.7|15
1720798430000|2024-07-12 15:33:50|176946.7|176896.7|176974|176849|176978.1|176896.7|176946.7|176848.9|19
1720798440000|2024-07-12 15:34:00|176973.5|176848.5|176984.5|176859.5|176987|176862|176970.3|176845.3|27
1720798450000|2024-07-12 15:34:10|176987.2|176862.2|176994.6|176869.6|176997.2|176872.2|176987.2|176862.2|24
1720798460000|2024-07-12 15:34:20|176994.5|176869.5|176978.2|176928.2|176995.8|176931|176973.8|176869.3|21
1720798470000|2024-07-12 15:34:30|176977.9|176927.9|176956.4|176906.4|176978|176928|176949.4|176899.4|20
1720798480000|2024-07-12 15:34:40|176956.1|176906.1|176956.7|176906.7|176963.5|176913.5|176955.6|176905.6|22
1720798490000|2024-07-12 15:34:50|176956.9|176906.9|176959.7|176909.7|176959.9|176909.9|176956.7|176906.7|13
1720798500000|2024-07-12 15:35:00|176959.4|176909.4|176959.8|176909.8|176960.1|176910.1|176954.6|176904.6|26
1720798510000|2024-07-12 15:35:10|176960.4|176910.4|176953.4|176903.4|176961.2|176911.2|176952.9|176902.9|17
1720798520000|2024-07-12 15:35:20|176953.5|176903.5|176950.9|176900.9|176953.6|176903.6|176950.2|176900.2|12
1720798530000|2024-07-12 15:35:30|176952.7|176902.7|176958.9|176908.9|176961.4|176911.4|176952.7|176902.7|10
1720798540000|2024-07-12 15:35:40|176959.6|176909.6|176952.7|176902.7|176960.8|176910.8|176952|176902|18
1720798550000|2024-07-12 15:35:50|176952.6|176902.6|176961.8|176911.8|176961.8|176911.8|176950.4|176900.4|9
1720798560000|2024-07-12 15:36:00|176961.4|176911.4|176953.1|176903.1|176961.4|176911.4|176950.9|176900.9|22
1720798570000|2024-07-12 15:36:10|176955.3|176905.3|176953.2|176903.2|176955.9|176905.9|176952.1|176902.1|18
1720798580000|2024-07-12 15:36:20|176952.9|176902.9|176956.7|176906.7|176957.4|176907.4|176952.9|176902.9|18
1720798590000|2024-07-12 15:36:30|176956.2|176906.2|176948.6|176898.6|176956.8|176906.8|176947.9|176897.9|15
1720798600000|2024-07-12 15:36:40|176948.7|176898.7|176925.8|176875.8|176948.7|176898.7|176923.1|176873.1|29
1720798610000|2024-07-12 15:36:50|176925.7|176875.7|176925.4|176875.4|176925.7|176875.7|176923.2|176873.2|29
1720798620000|2024-07-12 15:37:00|176923.4|176873.4|176921.6|176871.6|176924.7|176874.7|176921.6|176871.6|9
1720798630000|2024-07-12 15:37:10|176957.2|176832.2|176945|176820|176957.2|176832.2|176940.1|176815.1|25
1720798640000|2024-07-12 15:37:20|176945.1|176820.1|176954.2|176829.2|176954.3|176829.3|176945.1|176820.1|17
1720798650000|2024-07-12 15:37:30|176953.3|176828.3|176967.7|176842.7|176967.7|176842.7|176947.2|176822.2|24
1720798660000|2024-07-12 15:37:40|176967.6|176842.6|176975.6|176850.6|176975.6|176850.6|176965.5|176840.5|15
1720798670000|2024-07-12 15:37:50|176979.1|176854.1|176976.6|176851.6|176979.1|176854.1|176975.4|176850.4|17
1720798680000|2024-07-12 15:38:00|176975.8|176850.8|176976.8|176851.8|176976.9|176851.9|176972|176847|17
1720798690000|2024-07-12 15:38:10|176975.4|176850.4|176952.8|176827.8|176975.4|176850.4|176952.7|176827.7|16
1720798700000|2024-07-12 15:38:20|176953.3|176828.3|176950.3|176825.3|176955.6|176830.6|176949.6|176824.6|12
1720798710000|2024-07-12 15:38:30|176950.4|176825.4|176948.1|176823.1|176953|176828|176948.1|176823.1|16
1720798720000|2024-07-12 15:38:40|176947.7|176822.7|176948.1|176823.1|176949.1|176824.1|176944.9|176819.9|15
1720798730000|2024-07-12 15:38:50|176949.5|176824.5|176939.4|176814.4|176949.5|176824.5|176939.1|176814.1|17
1720798740000|2024-07-12 15:39:00|176939.6|176814.6|176938.2|176813.2|176939.6|176814.6|176935.5|176810.5|8
1720798750000|2024-07-12 15:39:10|176937.1|176812.1|176941.2|176816.2|176943.9|176818.9|176937.1|176812.1|8
1720798760000|2024-07-12 15:39:20|176940.9|176815.9|176936.8|176811.8|176941.4|176816.4|176936.7|176811.7|16
1720798770000|2024-07-12 15:39:30|176936.2|176811.2|176930.4|176805.4|176936.2|176811.2|176924.5|176799.5|17
1720798780000|2024-07-12 15:39:40|176930.8|176805.8|176950.3|176825.3|176953.6|176828.6|176930.8|176805.8|21
1720798790000|2024-07-12 15:39:50|176950.2|176825.2|176950.7|176825.7|176951.4|176826.4|176950.1|176825.1|10
1720798800000|2024-07-12 15:40:00|176950.8|176825.8|176952.1|176827.1|176955.7|176830.7|176950.8|176825.8|18
1720798810000|2024-07-12 15:40:10|176952.3|176827.3|176954.8|176829.8|176955.4|176830.4|176952.3|176827.3|7
1720798820000|2024-07-12 15:40:20|176955|176830|176955.9|176830.9|176956|176831|176953.7|176828.7|13
1720798830000|2024-07-12 15:40:30|176956.2|176831.2|176934.5|176884.5|176957.9|176889.7|176934.1|176831.1|20
1720798840000|2024-07-12 15:40:40|176934.4|176884.4|176933.1|176883.1|176935.5|176885.5|176932.9|176882.9|20
1720798850000|2024-07-12 15:40:50|176930.2|176880.2|176895.5|176845.5|176930.2|176880.2|176895.5|176845.5|25
1720798860000|2024-07-12 15:41:00|176897.7|176847.7|176897.9|176847.9|176898.5|176848.5|176897.6|176847.6|11
1720798870000|2024-07-12 15:41:10|176897.8|176847.8|176888.3|176838.3|176901.4|176851.4|176887.4|176837.4|18
1720798880000|2024-07-12 15:41:20|176888.6|176838.6|176888.2|176838.2|176889.4|176839.4|176888.2|176838.2|12
1720798890000|2024-07-12 15:41:30|176887.6|176837.6|176875.3|176825.3|176887.7|176837.7|176863.2|176813.2|17
1720798900000|2024-07-12 15:41:40|176875.4|176825.4|176879.6|176829.6|176881.4|176831.4|176875.4|176825.4|24
1720798910000|2024-07-12 15:41:50|176880.1|176830.1|176873.5|176823.5|176880.1|176830.1|176872.6|176822.6|20
1720798920000|2024-07-12 15:42:00|176873.8|176823.8|176905.9|176780.9|176911.8|176825.5|176873.6|176780.9|23
1720798930000|2024-07-12 15:42:10|176903.8|176778.8|176903|176778|176904|176779|176901.9|176776.9|15
1720798940000|2024-07-12 15:42:20|176903.5|176778.5|176903.2|176778.2|176903.5|176778.5|176902.3|176777.3|12
1720798950000|2024-07-12 15:42:30|176900.4|176775.4|176897.1|176772.1|176901.5|176776.5|176897.1|176772.1|17
1720798960000|2024-07-12 15:42:40|176897.5|176772.5|176897.1|176772.1|176898|176773|176896.9|176771.9|14
1720798970000|2024-07-12 15:42:50|176885.8|176760.8|176837.5|176787.5|176885.8|176794.9|176819.9|176733|33
1720798980000|2024-07-12 15:43:00|176837.1|176787.1|176854.7|176804.7|176857.2|176807.2|176837|176787|18
1720798990000|2024-07-12 15:43:10|176892.1|176767.1|176890.3|176765.3|176893.1|176768.1|176889.1|176764.1|25
1720799000000|2024-07-12 15:43:20|176890.7|176765.7|176872.3|176822.3|176891.4|176822.9|176853|176765.3|35
1720799010000|2024-07-12 15:43:30|176869.8|176819.8|176885.5|176835.5|176890.9|176840.9|176867.7|176817.7|23
1720799020000|2024-07-12 15:43:40|176885.8|176835.8|176922.6|176797.6|176922.8|176836.2|176885.4|176796.5|14
1720799030000|2024-07-12 15:43:50|176921.1|176796.1|176910.3|176785.3|176924.7|176799.7|176910|176785|24
1720799040000|2024-07-12 15:44:00|176908|176783|176878.3|176828.3|176908|176828.3|176869.3|176781.6|25
1720799050000|2024-07-12 15:44:10|176877|176827|176889.1|176839.1|176889.2|176839.2|176877|176827|14
1720799060000|2024-07-12 15:44:20|176889|176839|176860.8|176810.8|176889.4|176839.4|176859.4|176809.4|30
1720799070000|2024-07-12 15:44:30|176860.7|176810.7|176867.5|176817.5|176872|176822|176860.7|176810.7|26
1720799080000|2024-07-12 15:44:40|176867|176817|176870|176820|176870|176820|176866.6|176816.6|16
1720799090000|2024-07-12 15:44:50|176869.9|176819.9|176870.2|176820.2|176870.7|176820.7|176866.6|176816.6|21
1720799100000|2024-07-12 15:45:00|176869.7|176819.7|176856.8|176806.8|176869.7|176819.7|176853.8|176803.8|26
1720799110000|2024-07-12 15:45:10|176856.9|176806.9|176855.2|176805.2|176862.8|176812.8|176855|176805|15
1720799120000|2024-07-12 15:45:20|176854.8|176804.8|176878.5|176828.5|176878.5|176828.5|176854.1|176804.1|24
1720799130000|2024-07-12 15:45:30|176878.1|176828.1|176870.4|176820.4|176881.2|176831.2|176870.2|176820.2|19
1720799140000|2024-07-12 15:45:40|176870.2|176820.2|176851.2|176801.2|176870.2|176820.2|176847.7|176797.7|17
1720799150000|2024-07-12 15:45:50|176850.9|176800.9|176850.1|176800.1|176858.4|176808.4|176849.6|176799.6|25
1720799160000|2024-07-12 15:46:00|176847.4|176797.4|176857.4|176807.4|176858.3|176808.3|176845.9|176795.9|28
1720799170000|2024-07-12 15:46:10|176857|176807|176891.7|176766.7|176891.7|176807|176849.9|176763.7|23
1720799180000|2024-07-12 15:46:20|176891.6|176766.6|176887.6|176762.6|176898.5|176773.5|176887.6|176762.6|26
1720799190000|2024-07-12 15:46:30|176887.2|176762.2|176820.2|176695.2|176887.2|176762.2|176819.8|176694.8|22
1720799200000|2024-07-12 15:46:40|176820|176695|176780.2|176730.2|176826.5|176732.2|176779.3|176694.1|21
1720799210000|2024-07-12 15:46:50|176781.8|176731.8|176758.6|176708.6|176781.8|176731.8|176758.6|176708.6|22
1720799220000|2024-07-12 15:47:00|176758.4|176708.4|176734.3|176684.3|176758.4|176708.4|176732.5|176682.5|32
1720799230000|2024-07-12 15:47:10|176734.6|176684.6|176788.6|176663.6|176788.9|176703.7|176734.6|176663.5|20
1720799240000|2024-07-12 15:47:20|176790.1|176665.1|176795.5|176670.5|176795.6|176670.6|176790.1|176665.1|16
1720799250000|2024-07-12 15:47:30|176795.9|176670.9|176795.3|176670.3|176799.4|176674.4|176794.5|176669.5|18
1720799260000|2024-07-12 15:47:40|176794.9|176669.9|176794.1|176669.1|176795.6|176670.6|176790.6|176665.6|19
1720799270000|2024-07-12 15:47:50|176795.6|176670.6|176795.6|176670.6|176796.9|176671.9|176794.4|176669.4|11
1720799280000|2024-07-12 15:48:00|176796|176671|176762.9|176712.9|176796.4|176713.2|176759|176669.8|18
1720799290000|2024-07-12 15:48:10|176763.2|176713.2|176755.7|176705.7|176779.3|176729.3|176748.7|176698.7|19
1720799300000|2024-07-12 15:48:20|176756.7|176706.7|176758.2|176708.2|176759.6|176709.6|176749.1|176699.1|23
1720799310000|2024-07-12 15:48:30|176760|176710|176758.2|176708.2|176766.8|176716.8|176757.8|176707.8|22
1720799320000|2024-07-12 15:48:40|176758.3|176708.3|176767.8|176717.8|176767.8|176717.8|176758.3|176708.3|15
1720799330000|2024-07-12 15:48:50|176767.3|176717.3|176764.9|176714.9|176767.8|176717.8|176764.8|176714.8|19
1720799340000|2024-07-12 15:49:00|176765|176715|176758.3|176708.3|176787.2|176737.2|176758.3|176708.3|18
1720799350000|2024-07-12 15:49:10|176750.5|176700.5|176750.5|176700.5|176753.5|176703.5|176747.9|176697.9|21
1720799360000|2024-07-12 15:49:20|176749.5|176699.5|176733|176683|176749.5|176699.5|176730.6|176680.6|17
1720799370000|2024-07-12 15:49:30|176730.9|176680.9|176726.2|176676.2|176732.5|176682.5|176719.3|176669.3|33
1720799380000|2024-07-12 15:49:40|176726.7|176676.7|176728.1|176678.1|176732.9|176682.9|176725.5|176675.5|28
1720799390000|2024-07-12 15:49:50|176727.6|176677.6|176725.7|176675.7|176731.1|176681.1|176724.6|176674.6|24
1720799400000|2024-07-12 15:50:00|176722.5|176672.5|176721.7|176671.7|176724.4|176674.4|176721.7|176671.7|16
1720799410000|2024-07-12 15:50:10|176721.1|176671.1|176700.3|176575.3|176721.4|176671.4|176666.4|176574.3|21
1720799420000|2024-07-12 15:50:20|176700.7|176575.7|176708.7|176583.7|176711.6|176586.6|176700.7|176575.7|25
1720799430000|2024-07-12 15:50:30|176709|176584|176709.8|176584.8|176711.5|176586.5|176709|176584|8
1720799440000|2024-07-12 15:50:40|176711.5|176586.5|176703|176578|176713.9|176588.9|176703|176578|16
1720799450000|2024-07-12 15:50:50|176703.1|176578.1|176663.3|176538.3|176706.5|176584.5|176634.5|176538.3|19
1720799460000|2024-07-12 15:51:00|176663.8|176538.8|176673.5|176548.5|176685.1|176560.1|176661.6|176536.6|33
1720799470000|2024-07-12 15:51:10|176673|176548|176675.3|176550.3|176675.3|176550.3|176671.7|176546.7|20
1720799480000|2024-07-12 15:51:20|176675.6|176550.6|176669.6|176544.6|176676.9|176551.9|176669.1|176544.1|20
1720799490000|2024-07-12 15:51:30|176669.5|176544.5|176641.4|176516.4|176670.6|176545.6|176639.4|176514.4|14
1720799500000|2024-07-12 15:51:40|176641.2|176516.2|176614.6|176564.6|176641.7|176566.1|176604.3|176515.6|16
1720799510000|2024-07-12 15:51:50|176613.7|176563.7|176613.9|176563.9|176617.5|176567.5|176613.2|176563.2|27
1720799520000|2024-07-12 15:52:00|176613.4|176563.4|176599.8|176549.8|176614.2|176564.2|176599.7|176549.7|25
1720799530000|2024-07-12 15:52:10|176599.5|176549.5|176598.5|176548.5|176610.7|176560.7|176598.4|176548.4|21
1720799540000|2024-07-12 15:52:20|176599.1|176549.1|176608.2|176558.2|176608.2|176558.2|176599.1|176549.1|15
1720799550000|2024-07-12 15:52:30|176609.1|176559.1|176612.7|176562.7|176613.7|176563.7|176609|176559|20
1720799560000|2024-07-12 15:52:40|176611.6|176561.6|176605.8|176555.8|176614.3|176564.3|176604.7|176554.7|20
1720799570000|2024-07-12 15:52:50|176604|176554|176574.5|176524.5|176604|176554|176570.5|176520.5|28
1720799580000|2024-07-12 15:53:00|176578.4|176528.4|176504.5|176454.5|176584.7|176532.3|176504.5|176449.1|33
1720799590000|2024-07-12 15:53:10|176507.9|176457.9|176504.4|176454.4|176510.6|176460.6|176504.3|176454.3|28
1720799600000|2024-07-12 15:53:20|176504|176454|176504.9|176454.9|176510.2|176460.2|176504|176454|17
1720799610000|2024-07-12 15:53:30|176505|176455|176505.1|176455.1|176505.5|176455.5|176504.1|176454.1|16
1720799620000|2024-07-12 15:53:40|176504.9|176454.9|176540.7|176490.7|176540.8|176490.8|176501.3|176451.3|27
1720799630000|2024-07-12 15:53:50|176541.4|176491.4|176538.2|176488.2|176553|176503|176533.5|176483.5|24
1720799640000|2024-07-12 15:54:00|176539|176489|176537.3|176487.3|176547.3|176497.3|176537|176487|27
1720799650000|2024-07-12 15:54:10|176537.1|176487.1|176535.1|176485.1|176540.5|176490.5|176530.9|176480.9|32
1720799660000|2024-07-12 15:54:20|176541.4|176491.4|176575.5|176525.5|176575.6|176525.6|176541.4|176491.4|21
1720799670000|2024-07-12 15:54:30|176576.4|176526.4|176594.5|176544.5|176599.7|176549.7|176574.8|176524.8|32
1720799680000|2024-07-12 15:54:40|176598.8|176548.8|176630.4|176505.4|176630.5|176551|176587.7|176505.4|25
1720799690000|2024-07-12 15:54:50|176630.3|176505.3|176633.4|176508.4|176638.6|176513.6|176630.3|176505.3|15
1720799700000|2024-07-12 15:55:00|176633.9|176508.9|176645.2|176520.2|176645.2|176520.2|176633.9|176508.9|24
1720799710000|2024-07-12 15:55:10|176646.4|176521.4|176640.6|176515.6|176646.4|176521.4|176640.1|176515.1|15
1720799720000|2024-07-12 15:55:20|176640.7|176515.7|176638.7|176513.7|176641.5|176516.5|176638.5|176513.5|16
1720799730000|2024-07-12 15:55:30|176638.6|176513.6|176635.3|176510.3|176639.1|176514.1|176634.7|176509.7|19
1720799740000|2024-07-12 15:55:40|176636.4|176511.4|176653.4|176528.4|176653.4|176528.4|176636.4|176511.4|17
1720799750000|2024-07-12 15:55:50|176654.5|176529.5|176688.7|176563.7|176688.7|176563.7|176654.5|176529.5|23
1720799760000|2024-07-12 15:56:00|176688.8|176563.8|176684.9|176559.9|176688.8|176563.8|176677.4|176552.4|23
1720799770000|2024-07-12 15:56:10|176684.8|176559.8|176709.7|176584.7|176710|176585|176684.8|176559.8|22
1720799780000|2024-07-12 15:56:20|176712.5|176587.5|176707.5|176582.5|176713.2|176588.2|176707.4|176582.4|17
1720799790000|2024-07-12 15:56:30|176705.8|176580.8|176720|176595|176721.2|176596.2|176694.7|176569.7|28
1720799800000|2024-07-12 15:56:40|176720.1|176595.1|176705.2|176580.2|176721.1|176596.1|176703.2|176578.2|20
1720799810000|2024-07-12 15:56:50|176704.3|176579.3|176692.5|176567.5|176705.1|176580.1|176691.6|176566.6|19
1720799820000|2024-07-12 15:57:00|176692|176567|176692.4|176567.4|176692.6|176567.6|176691.8|176566.8|11
1720799830000|2024-07-12 15:57:10|176692.9|176567.9|176652|176602|176696.9|176603.4|176645.6|176567.9|23
1720799840000|2024-07-12 15:57:20|176652.3|176602.3|176608.6|176558.6|176652.3|176602.3|176598.5|176548.5|33
1720799850000|2024-07-12 15:57:30|176600.9|176550.9|176605.1|176555.1|176606.7|176556.7|176592|176542|30
1720799860000|2024-07-12 15:57:40|176605.2|176555.2|176629.2|176579.2|176629.2|176579.2|176603.3|176553.3|32
1720799870000|2024-07-12 15:57:50|176629.1|176579.1|176577.7|176527.7|176632.2|176582.2|176572|176486.6|32
1720799880000|2024-07-12 15:58:00|176577.8|176527.8|176553.7|176503.7|176589|176539|176541.8|176491.8|28
1720799890000|2024-07-12 15:58:10|176548.3|176498.3|176545|176495|176557.6|176507.6|176543|176493|33
1720799900000|2024-07-12 15:58:20|176545.5|176495.5|176549.6|176499.6|176549.9|176499.9|176539.9|176489.9|27
1720799910000|2024-07-12 15:58:30|176549.8|176499.8|176552.5|176502.5|176554.4|176504.4|176549.8|176499.8|9
1720799920000|2024-07-12 15:58:40|176553.4|176503.4|176546.2|176496.2|176554.4|176504.4|176541.6|176491.6|31
1720799930000|2024-07-12 15:58:50|176546.8|176496.8|176558.5|176508.5|176558.5|176508.5|176544.9|176494.9|27
1720799940000|2024-07-12 15:59:00|176558.1|176508.1|176554|176504|176558.2|176508.2|176552.1|176502.1|31
1720799950000|2024-07-12 15:59:10|176554.6|176504.6|176557.3|176507.3|176575.8|176525.8|176554.6|176504.6|28
1720799960000|2024-07-12 15:59:20|176557.9|176507.9|176573.2|176523.2|176573.2|176523.2|176557.9|176507.9|23
1720799970000|2024-07-12 15:59:30|176574.7|176524.7|176571.4|176521.4|176575.8|176525.8|176562.4|176512.4|29
1720799980000|2024-07-12 15:59:40|176574|176524|176577.8|176527.8|176578.9|176528.9|176571.2|176521.2|23
1720799990000|2024-07-12 15:59:50|176577.9|176527.9|176589.4|176539.4|176628|176546.6|176573.1|176490.9|29
1720800000000|2024-07-12 16:00:00|176594|176544|176564.9|176514.9|176604.2|176554.2|176561.6|176511.6|32
1720800010000|2024-07-12 16:00:10|176565.6|176515.6|176573|176523|176573|176523|176553.3|176503.3|20
1720800020000|2024-07-12 16:00:20|176573.1|176523.1|176589.5|176539.5|176589.5|176539.5|176573.1|176523.1|36
1720800030000|2024-07-12 16:00:30|176588.8|176538.8|176623.4|176498.4|176623.4|176552.8|176583.2|176498.4|31
1720800040000|2024-07-12 16:00:40|176623.5|176498.5|176585.9|176460.9|176633.7|176508.7|176585.3|176460.3|30
1720800050000|2024-07-12 16:00:50|176586|176461|176562.4|176437.4|176592.5|176467.5|176562.3|176437.3|29
1720800060000|2024-07-12 16:01:00|176562|176437|176563.3|176438.3|176566.1|176441.1|176561.8|176436.8|19
1720800070000|2024-07-12 16:01:10|176563.6|176438.6|176505|176455|176564.2|176455|176503.4|176410.1|18
1720800080000|2024-07-12 16:01:20|176504.9|176454.9|176464.9|176414.9|176507.9|176457.9|176461.6|176411.6|26
1720800090000|2024-07-12 16:01:30|176467.8|176417.8|176434.1|176384.1|176471.9|176421.9|176432.2|176382.2|29
1720800100000|2024-07-12 16:01:40|176434.2|176384.2|176424.7|176374.7|176441.7|176391.7|176422.8|176372.8|30
1720800110000|2024-07-12 16:01:50|176424.5|176374.5|176425|176375|176431.1|176381.1|176422.6|176372.6|28
1720800120000|2024-07-12 16:02:00|176424.5|176374.5|176404.8|176354.8|176428.5|176378.5|176404.6|176354.6|28
1720800130000|2024-07-12 16:02:10|176405.6|176355.6|176405.6|176355.6|176425.9|176375.9|176403.3|176353.3|26
1720800140000|2024-07-12 16:02:20|176413.1|176363.1|176408.2|176358.2|176417.1|176367.1|176400.5|176350.5|28
1720800150000|2024-07-12 16:02:30|176408|176358|176402.8|176352.8|176408|176358|176388.1|176338.1|20
1720800160000|2024-07-12 16:02:40|176403.8|176353.8|176403.5|176353.5|176409.9|176359.9|176399.3|176349.3|19
1720800170000|2024-07-12 16:02:50|176403.4|176353.4|176413.6|176363.6|176413.6|176363.6|176403.4|176353.4|16
1720800180000|2024-07-12 16:03:00|176417.1|176367.1|176397.1|176347.1|176417.3|176367.3|176397.1|176347.1|27
1720800190000|2024-07-12 16:03:10|176396.7|176346.7|176395|176345|176396.9|176346.9|176388.1|176338.1|28
1720800200000|2024-07-12 16:03:20|176395.1|176345.1|176402.2|176352.2|176408.8|176358.8|176389.3|176339.3|18
1720800210000|2024-07-12 16:03:30|176402.6|176352.6|176445.2|176395.2|176445.7|176395.7|176402.6|176352.6|26
1720800220000|2024-07-12 16:03:40|176445.1|176395.1|176445.7|176395.7|176445.8|176395.8|176442.2|176392.2|18
1720800230000|2024-07-12 16:03:50|176445.2|176395.2|176446.1|176396.1|176446.6|176396.6|176441.7|176391.7|18
1720800240000|2024-07-12 16:04:00|176445.8|176395.8|176445.2|176395.2|176446.5|176396.5|176443.4|176393.4|20
1720800250000|2024-07-12 16:04:10|176444.6|176394.6|176444.7|176394.7|176445.8|176395.8|176443.8|176393.8|16
1720800260000|2024-07-12 16:04:20|176444.2|176394.2|176468.8|176418.8|176477.7|176427.7|176444.2|176394.2|28
1720800270000|2024-07-12 16:04:30|176468.2|176418.2|176450.3|176400.3|176475.4|176425.4|176450.3|176400.3|22
1720800280000|2024-07-12 16:04:40|176449.8|176399.8|176454.8|176404.8|176456.5|176406.5|176448.7|176398.7|28
1720800290000|2024-07-12 16:04:50|176454.3|176404.3|176458.6|176408.6|176460.9|176410.9|176452.7|176402.7|20
1720800300000|2024-07-12 16:05:00|176458|176408|176414.5|176364.5|176458|176408|176406|176356|31
1720800310000|2024-07-12 16:05:10|176413.4|176363.4|176410.9|176360.9|176420.1|176370.1|176410.9|176360.9|26
1720800320000|2024-07-12 16:05:20|176410.5|176360.5|176381.2|176331.2|176432.4|176382.4|176378.5|176328.5|28
1720800330000|2024-07-12 16:05:30|176379.9|176329.9|176376.1|176326.1|176384.2|176334.2|176374.7|176324.7|27
1720800340000|2024-07-12 16:05:40|176376.3|176326.3|176377.3|176327.3|176384.6|176334.6|176375|176325|22
1720800350000|2024-07-12 16:05:50|176377.5|176327.5|176379.3|176329.3|176380.7|176330.7|176376.6|176326.6|26
1720800360000|2024-07-12 16:06:00|176378.3|176328.3|176380.5|176330.5|176385|176335|176377.6|176327.6|34
1720800370000|2024-07-12 16:06:10|176375.3|176325.3|176383.4|176333.4|176384.7|176334.7|176372.7|176322.7|21
1720800380000|2024-07-12 16:06:20|176384.2|176334.2|176410.5|176360.5|176412.8|176362.8|176384.2|176334.2|27
1720800390000|2024-07-12 16:06:30|176410.4|176360.4|176407.8|176357.8|176411.1|176361.1|176400.3|176350.3|35
1720800400000|2024-07-12 16:06:40|176407.9|176357.9|176404.9|176354.9|176412.6|176362.6|176403.4|176353.4|22
1720800410000|2024-07-12 16:06:50|176404.7|176354.7|176415.5|176365.5|176415.9|176365.9|176404.7|176354.7|23
1720800420000|2024-07-12 16:07:00|176414.5|176364.5|176379.2|176329.2|176416.2|176366.2|176375.3|176325.3|29
1720800430000|2024-07-12 16:07:10|176380.6|176330.6|176395.9|176345.9|176396.6|176346.6|176380.6|176330.6|23
1720800440000|2024-07-12 16:07:20|176395.5|176345.5|176410.1|176360.1|176416.9|176366.9|176393.9|176343.9|25
1720800450000|2024-07-12 16:07:30|176410.6|176360.6|176412.9|176362.9|176415.4|176365.4|176408.5|176358.5|28
1720800460000|2024-07-12 16:07:40|176412|176362|176386.8|176336.8|176412.2|176362.2|176386.8|176336.8|26
1720800470000|2024-07-12 16:07:50|176386.3|176336.3|176397.1|176347.1|176405|176355|176385|176335|32
1720800480000|2024-07-12 16:08:00|176398.7|176348.7|176370.2|176320.2|176398.7|176348.7|176360|176310|34
1720800490000|2024-07-12 16:08:10|176370.7|176320.7|176397.1|176347.1|176397.1|176347.1|176370.7|176320.7|19
1720800500000|2024-07-12 16:08:20|176391.4|176341.4|176393|176343|176394.4|176344.4|176391.4|176341.4|24
1720800510000|2024-07-12 16:08:30|176381.2|176331.2|176402.3|176352.3|176402.3|176352.3|176381.2|176331.2|18
1720800520000|2024-07-12 16:08:40|176414.9|176364.9|176413.2|176363.2|176426.6|176376.6|176410.9|176360.9|21
1720800530000|2024-07-12 16:08:50|176413.1|176363.1|176403.7|176353.7|176413.6|176363.6|176386.6|176336.6|19
1720800540000|2024-07-12 16:09:00|176403|176353|176401.9|176351.9|176410.3|176360.3|176401.4|176351.4|28
1720800550000|2024-07-12 16:09:10|176403.5|176353.5|176411.6|176361.6|176412.3|176362.3|176403.5|176353.5|19
1720800560000|2024-07-12 16:09:20|176412.1|176362.1|176408.4|176358.4|176412.5|176362.5|176408.4|176358.4|23
1720800570000|2024-07-12 16:09:30|176382.2|176332.2|176367.8|176317.8|176382.2|176332.2|176359.5|176309.5|27
1720800580000|2024-07-12 16:09:40|176368.5|176318.5|176379.2|176329.2|176381.9|176331.9|176368.5|176318.5|19
1720800590000|2024-07-12 16:09:50|176381.1|176331.1|176395|176345|176414.5|176364.5|176381.1|176331.1|32
1720800600000|2024-07-12 16:10:00|176390.2|176340.2|176385.4|176335.4|176390.5|176340.5|176385.4|176335.4|24
1720800610000|2024-07-12 16:10:10|176384.5|176334.5|176383.5|176333.5|176385.4|176335.4|176375.5|176325.5|19
1720800620000|2024-07-12 16:10:20|176383.2|176333.2|176383.3|176333.3|176385.2|176335.2|176376.4|176326.4|21
1720800630000|2024-07-12 16:10:30|176382.8|176332.8|176374.2|176324.2|176383.1|176333.1|176374.2|176324.2|23
1720800640000|2024-07-12 16:10:40|176374.1|176324.1|176366.4|176316.4|176374.1|176324.1|176360|176310|21
1720800650000|2024-07-12 16:10:50|176366.1|176316.1|176362.1|176312.1|176368.7|176318.7|176362.1|176312.1|26
1720800660000|2024-07-12 16:11:00|176361.1|176311.1|176361.8|176311.8|176366.1|176316.1|176361.1|176311.1|17
1720800670000|2024-07-12 16:11:10|176361.4|176311.4|176358.3|176308.3|176361.4|176311.4|176352.9|176302.9|27
1720800680000|2024-07-12 16:11:20|176358.8|176308.8|176374.5|176324.5|176378.5|176328.5|176358.3|176308.3|23
1720800690000|2024-07-12 16:11:30|176375.2|176325.2|176380.4|176330.4|176380.4|176330.4|176374.6|176324.6|21
1720800700000|2024-07-12 16:11:40|176380.6|176330.6|176380|176330|176381.4|176331.4|176376.4|176326.4|25
1720800710000|2024-07-12 16:11:50|176379.9|176329.9|176375.5|176325.5|176380.6|176330.6|176374.8|176324.8|18
1720800720000|2024-07-12 16:12:00|176374.7|176324.7|176379.5|176329.5|176381|176331|176374.7|176324.7|23
1720800730000|2024-07-12 16:12:10|176379.9|176329.9|176377.6|176327.6|176385.7|176335.7|176370.5|176320.5|21
1720800740000|2024-07-12 16:12:20|176377.1|176327.1|176390.2|176340.2|176390.9|176340.9|176374.8|176324.8|20
1720800750000|2024-07-12 16:12:30|176390.1|176340.1|176390.4|176340.4|176390.9|176340.9|176390.1|176340.1|5
1720800760000|2024-07-12 16:12:40|176390.3|176340.3|176386|176336|176390.3|176340.3|176384.5|176334.5|27
1720800770000|2024-07-12 16:12:50|176386.8|176336.8|176383.4|176333.4|176387.2|176337.2|176381.8|176331.8|25
1720800780000|2024-07-12 16:13:00|176382.7|176332.7|176312.5|176262.5|176382.7|176332.7|176301.7|176251.7|30
1720800790000|2024-07-12 16:13:10|176312.4|176262.4|176314.3|176264.3|176319.2|176269.2|176307.8|176257.8|17
1720800800000|2024-07-12 16:13:20|176315.5|176265.5|176332.5|176282.5|176335|176285|176310.6|176260.6|24
1720800810000|2024-07-12 16:13:30|176332.4|176282.4|176343.6|176293.6|176344.3|176294.3|176329.7|176279.7|31
1720800820000|2024-07-12 16:13:40|176343.9|176293.9|176314.6|176264.6|176346.5|176296.5|176310.7|176260.7|25
1720800830000|2024-07-12 16:13:50|176315.1|176265.1|176315|176265|176316.9|176266.9|176313.8|176263.8|15
1720800840000|2024-07-12 16:14:00|176310.5|176260.5|176320|176270|176323.8|176273.8|176308.9|176258.9|25
1720800850000|2024-07-12 16:14:10|176320.1|176270.1|176318.7|176268.7|176320.9|176270.9|176317.6|176267.6|15
1720800860000|2024-07-12 16:14:20|176318.6|176268.6|176318.9|176268.9|176321.6|176271.6|176317.7|176267.7|11
1720800870000|2024-07-12 16:14:30|176317.9|176267.9|176335.3|176285.3|176335.3|176285.3|176311.7|176261.7|15
1720800880000|2024-07-12 16:14:40|176334.3|176284.3|176325.5|176275.5|176334.3|176284.3|176324.4|176274.4|19
1720800890000|2024-07-12 16:14:50|176325.4|176275.4|176323.7|176273.7|176329.5|176279.5|176323.7|176273.7|17
1720800900000|2024-07-12 16:15:00|176324.4|176274.4|176351|176301|176351|176301|176324.4|176274.4|9
1720800910000|2024-07-12 16:15:10|176350.7|176300.7|176342.7|176292.7|176350.7|176300.7|176342.7|176292.7|21
1720800920000|2024-07-12 16:15:20|176341.4|176291.4|176369.6|176319.6|176369.6|176319.6|176335.8|176285.8|16
1720800930000|2024-07-12 16:15:30|176370|176320|176359.9|176309.9|176377.6|176327.6|176359.9|176309.9|16
1720800940000|2024-07-12 16:15:40|176360.3|176310.3|176367.1|176317.1|176376.5|176326.5|176360.2|176310.2|20
1720800950000|2024-07-12 16:15:50|176367.2|176317.2|176392|176342|176392.8|176342.8|176367.2|176317.2|11
1720800960000|2024-07-12 16:16:00|176392.1|176342.1|176388.9|176338.9|176400.4|176350.4|176387.9|176337.9|28
1720800970000|2024-07-12 16:16:10|176389|176339|176383.7|176333.7|176389|176339|176383.6|176333.6|17
1720800980000|2024-07-12 16:16:20|176384.2|176334.2|176385|176335|176386.7|176336.7|176384.2|176334.2|18
1720800990000|2024-07-12 16:16:30|176385.1|176335.1|176359.6|176309.6|176385.1|176335.1|176356.4|176306.4|24
1720801000000|2024-07-12 16:16:40|176360.4|176310.4|176366.9|176316.9|176366.9|176316.9|176358.4|176308.4|26
1720801010000|2024-07-12 16:16:50|176365.9|176315.9|176345.7|176295.7|176365.9|176315.9|176345.7|176295.7|14
1720801020000|2024-07-12 16:17:00|176346.2|176296.2|176354.9|176304.9|176355.5|176305.5|176340.4|176290.4|17
1720801030000|2024-07-12 16:17:10|176355.4|176305.4|176352.2|176302.2|176355.6|176305.6|176352.2|176302.2|17
1720801040000|2024-07-12 16:17:20|176352.9|176302.9|176351.6|176301.6|176352.9|176302.9|176351.6|176301.6|5
1720801050000|2024-07-12 16:17:30|176351.7|176301.7|176343.7|176293.7|176351.7|176301.7|176343.7|176293.7|7
1720801060000|2024-07-12 16:17:40|176343.3|176293.3|176326.6|176276.6|176343.6|176293.6|176323.1|176273.1|19
1720801070000|2024-07-12 16:17:50|176326.7|176276.7|176320.9|176270.9|176327.7|176277.7|176314.8|176264.8|21
1720801080000|2024-07-12 16:18:00|176323.8|176273.8|176320.4|176270.4|176332.1|176282.1|176320.4|176270.4|23
1720801090000|2024-07-12 16:18:10|176321.1|176271.1|176313.6|176263.6|176321.1|176271.1|176311.1|176261.1|11
1720801100000|2024-07-12 16:18:20|176314.4|176264.4|176302.8|176252.8|176314.4|176264.4|176301.1|176251.1|13
1720801110000|2024-07-12 16:18:30|176301.4|176251.4|176293.9|176243.9|176301.8|176251.8|176293.4|176243.4|14
1720801120000|2024-07-12 16:18:40|176295.3|176245.3|176290.6|176240.6|176299.6|176249.6|176290.3|176240.3|19
1720801130000|2024-07-12 16:18:50|176290.9|176240.9|176255.9|176205.9|176294.3|176244.3|176252.1|176202.1|28
1720801140000|2024-07-12 16:19:00|176256.4|176206.4|176260.3|176210.3|176260.3|176210.3|176255.5|176205.5|11
1720801150000|2024-07-12 16:19:10|176260.2|176210.2|176260.9|176210.9|176263.2|176213.2|176257.6|176207.6|16
1720801160000|2024-07-12 16:19:20|176260|176210|176300.7|176250.7|176300.9|176250.9|176257.9|176207.9|15
1720801170000|2024-07-12 16:19:30|176301.7|176251.7|176323.9|176273.9|176325.6|176275.6|176301.7|176251.7|21
1720801180000|2024-07-12 16:19:40|176323.5|176273.5|176340|176290|176340|176290|176323.1|176273.1|22
1720801190000|2024-07-12 16:19:50|176337.8|176287.8|176344.8|176294.8|176346.3|176296.3|176337.8|176287.8|18
1720801200000|2024-07-12 16:20:00|176344.7|176294.7|176385.2|176260.2|176387.9|176295.7|176344.4|176257.8|20
1720801210000|2024-07-12 16:20:10|176385.7|176260.7|176383.7|176258.7|176386|176261|176383.3|176258.3|17
1720801220000|2024-07-12 16:20:20|176382.9|176257.9|176400.5|176275.5|176400.5|176275.5|176382.9|176257.9|10
1720801230000|2024-07-12 16:20:30|176401.2|176276.2|176436.8|176311.8|176442.8|176317.8|176398.7|176273.7|22
1720801240000|2024-07-12 16:20:40|176436.7|176311.7|176450.6|176325.6|176456.2|176331.2|176434.4|176309.4|29
1720801250000|2024-07-12 16:20:50|176450.5|176325.5|176452.2|176327.2|176459.9|176334.9|176446.4|176321.4|26
1720801260000|2024-07-12 16:21:00|176449|176324|176442.8|176317.8|176449|176324|176427.4|176302.4|25
1720801270000|2024-07-12 16:21:10|176442.4|176317.4|176461|176336|176462.3|176337.3|176437.3|176312.3|25
1720801280000|2024-07-12 16:21:20|176460.3|176335.3|176450.4|176325.4|176460.8|176335.8|176450.4|176325.4|26
1720801290000|2024-07-12 16:21:30|176447.5|176322.5|176458.2|176333.2|176458.2|176333.2|176446.7|176321.7|19
1720801300000|2024-07-12 16:21:40|176458.1|176333.1|176452.2|176327.2|176459|176334|176452.2|176327.2|18
1720801310000|2024-07-12 16:21:50|176452.1|176327.1|176459.1|176334.1|176461.6|176336.6|176451.7|176326.7|21
1720801320000|2024-07-12 16:22:00|176459.9|176334.9|176383.4|176333.4|176464.9|176390.6|176380.9|176330.9|21
1720801330000|2024-07-12 16:22:10|176383.2|176333.2|176326|176276|176383.8|176333.8|176326|176276|24
1720801340000|2024-07-12 16:22:20|176326.5|176276.5|176326|176276|176330.5|176280.5|176324.9|176274.9|27
1720801350000|2024-07-12 16:22:30|176325.9|176275.9|176303.7|176253.7|176327.8|176277.8|176303.5|176253.5|22
1720801360000|2024-07-12 16:22:40|176303.8|176253.8|176313.4|176263.4|176317.1|176267.1|176299.7|176249.7|29
1720801370000|2024-07-12 16:22:50|176315.2|176265.2|176286.6|176236.6|176315.2|176265.2|176284.4|176234.4|29
1720801380000|2024-07-12 16:23:00|176287.1|176237.1|176289.4|176239.4|176289.9|176239.9|176287.1|176237.1|23
1720801390000|2024-07-12 16:23:10|176289.2|176239.2|176294.6|176244.6|176296|176246|176288.5|176238.5|21
1720801400000|2024-07-12 16:23:20|176295|176245|176291.6|176241.6|176300.8|176250.8|176290.9|176240.9|24
1720801410000|2024-07-12 16:23:30|176291.7|176241.7|176289.5|176239.5|176292|176242|176289.4|176239.4|23
1720801420000|2024-07-12 16:23:40|176289.6|176239.6|176291.9|176241.9|176292.6|176242.6|176289.6|176239.6|18
1720801430000|2024-07-12 16:23:50|176291.8|176241.8|176293.6|176243.6|176293.6|176243.6|176291.7|176241.7|12
1720801440000|2024-07-12 16:24:00|176293|176243|176289.4|176239.4|176293.8|176243.8|176282.9|176232.9|29
1720801450000|2024-07-12 16:24:10|176288.1|176238.1|176284.2|176234.2|176292.3|176242.3|176284.2|176234.2|25
1720801460000|2024-07-12 16:24:20|176283.6|176233.6|176284.8|176234.8|176285.8|176235.8|176283.6|176233.6|19
1720801470000|2024-07-12 16:24:30|176283.4|176233.4|176368.4|176318.4|176372.1|176322.1|176283.4|176233.4|32
1720801480000|2024-07-12 16:24:40|176365.7|176315.7|176369.1|176319.1|176401.2|176329|176357.5|176276.2|29
1720801490000|2024-07-12 16:24:50|176369.2|176319.2|176366.2|176316.2|176373.5|176323.5|176366.2|176316.2|19
1720801500000|2024-07-12 16:25:00|176366.8|176316.8|176382.5|176332.5|176382.7|176332.7|176363.8|176313.8|29
1720801510000|2024-07-12 16:25:10|176369|176319|176400.7|176275.7|176402.9|176319|176361.8|176274.9|21
1720801520000|2024-07-12 16:25:20|176402.5|176277.5|176399.9|176274.9|176402.6|176277.6|176397.9|176272.9|14
1720801530000|2024-07-12 16:25:30|176399.8|176274.8|176423.4|176298.4|176423.4|176298.4|176397|176272|18
1720801540000|2024-07-12 16:25:40|176424.4|176299.4|176424.6|176299.6|176425.7|176300.7|176420.8|176295.8|14
1720801550000|2024-07-12 16:25:50|176423.1|176298.1|176424.1|176299.1|176424.2|176299.2|176422.8|176297.8|11
1720801560000|2024-07-12 16:26:00|176421.7|176296.7|176387.6|176337.6|176422|176341.8|176382.5|176294.2|21
1720801570000|2024-07-12 16:26:10|176387.5|176337.5|176385.9|176335.9|176389.8|176339.8|176385.7|176335.7|21
1720801580000|2024-07-12 16:26:20|176385.2|176335.2|176410.6|176360.6|176414.1|176364.1|176384.9|176334.9|28
1720801590000|2024-07-12 16:26:30|176412.7|176362.7|176408.8|176358.8|176412.7|176362.7|176406.3|176356.3|18
1720801600000|2024-07-12 16:26:40|176408.2|176358.2|176394.2|176344.2|176408.2|176358.2|176389.2|176339.2|26
1720801610000|2024-07-12 16:26:50|176394.1|176344.1|176396.9|176346.9|176400.7|176350.7|176393.6|176343.6|20
1720801620000|2024-07-12 16:27:00|176396.8|176346.8|176356.2|176306.2|176397.3|176347.3|176354.9|176304.9|17
1720801630000|2024-07-12 16:27:10|176355.8|176305.8|176309.6|176259.6|176356.4|176306.4|176293|176243|24
1720801640000|2024-07-12 16:27:20|176311.1|176261.1|176329.7|176279.7|176329.9|176279.9|176306|176256|27
1720801650000|2024-07-12 16:27:30|176329.8|176279.8|176343.1|176293.1|176346|176296|176329.8|176279.8|24
1720801660000|2024-07-12 16:27:40|176344|176294|176343.8|176293.8|176344.5|176294.5|176342|176292|15
1720801670000|2024-07-12 16:27:50|176343|176293|176356|176306|176356.1|176306.1|176336.1|176286.1|21
1720801680000|2024-07-12 16:28:00|176356.5|176306.5|176360.5|176310.5|176372.8|176322.8|176352.7|176302.7|28
1720801690000|2024-07-12 16:28:10|176361.2|176311.2|176358.8|176308.8|176361.2|176311.2|176353|176303|23
1720801700000|2024-07-12 16:28:20|176358.4|176308.4|176356|176306|176360.6|176310.6|176355|176305|17
1720801710000|2024-07-12 16:28:30|176356.7|176306.7|176356.1|176306.1|176361.3|176311.3|176353.3|176303.3|18
1720801720000|2024-07-12 16:28:40|176354.1|176304.1|176355.5|176305.5|176356.7|176306.7|176354.1|176304.1|18
1720801730000|2024-07-12 16:28:50|176355.6|176305.6|176359.1|176309.1|176359.1|176309.1|176345.2|176295.2|22
1720801740000|2024-07-12 16:29:00|176358.1|176308.1|176351.7|176301.7|176358.1|176308.1|176351.7|176301.7|19
1720801750000|2024-07-12 16:29:10|176351.3|176301.3|176351.4|176301.4|176352.9|176302.9|176347.8|176297.8|22
1720801760000|2024-07-12 16:29:20|176350.9|176300.9|176351.9|176301.9|176351.9|176301.9|176347.3|176297.3|16
1720801770000|2024-07-12 16:29:30|176352.3|176302.3|176351.2|176301.2|176352.3|176302.3|176349.1|176299.1|9
1720801780000|2024-07-12 16:29:40|176351.1|176301.1|176354|176304|176355.5|176305.5|176349.8|176299.8|18
1720801790000|2024-07-12 16:29:50|176353.9|176303.9|176352.9|176302.9|176356.6|176306.6|176351.8|176301.8|14
1720801800000|2024-07-12 16:30:00|176353.4|176303.4|176365.2|176315.2|176365.2|176315.2|176350.9|176300.9|24
1720801810000|2024-07-12 16:30:10|176364.6|176314.6|176330.8|176280.8|176364.6|176314.6|176330.1|176280.1|25
1720801820000|2024-07-12 16:30:20|176332.1|176282.1|176344.6|176294.6|176345.8|176295.8|176331.6|176281.6|25
1720801830000|2024-07-12 16:30:30|176343.9|176293.9|176346.8|176296.8|176353|176303|176338.7|176288.7|27
1720801840000|2024-07-12 16:30:40|176348.2|176298.2|176349.2|176299.2|176352.6|176302.6|176345.9|176295.9|26
1720801850000|2024-07-12 16:30:50|176353.2|176303.2|176347.3|176297.3|176358.5|176308.5|176347.3|176297.3|30
1720801860000|2024-07-12 16:31:00|176348|176298|176361.7|176311.7|176362.5|176312.5|176347.6|176297.6|14
1720801870000|2024-07-12 16:31:10|176361.6|176311.6|176360.2|176310.2|176363.1|176313.1|176360.1|176310.1|12
1720801880000|2024-07-12 16:31:20|176360.8|176310.8|176358.7|176308.7|176360.8|176310.8|176358.5|176308.5|10
1720801890000|2024-07-12 16:31:30|176359.1|176309.1|176358.9|176308.9|176361.6|176311.6|176358.5|176308.5|19
1720801900000|2024-07-12 16:31:40|176359.4|176309.4|176390.6|176340.6|176391.1|176341.1|176357.2|176307.2|16
1720801910000|2024-07-12 16:31:50|176389.9|176339.9|176362.7|176312.7|176390.5|176340.5|176362.7|176312.7|15
1720801920000|2024-07-12 16:32:00|176365.7|176315.7|176371.8|176321.8|176376.7|176326.7|176362.3|176312.3|22
1720801930000|2024-07-12 16:32:10|176370.5|176320.5|176366.2|176316.2|176370.5|176320.5|176365.6|176315.6|12
1720801940000|2024-07-12 16:32:20|176366.3|176316.3|176356.2|176306.2|176366.4|176316.4|176356.2|176306.2|11
1720801950000|2024-07-12 16:32:30|176355.1|176305.1|176355.2|176305.2|176359.8|176309.8|176354.5|176304.5|18
1720801960000|2024-07-12 16:32:40|176356.4|176306.4|176357.8|176307.8|176357.8|176307.8|176351.5|176301.5|20
1720801970000|2024-07-12 16:32:50|176357.9|176307.9|176354.2|176304.2|176357.9|176307.9|176353.7|176303.7|15
1720801980000|2024-07-12 16:33:00|176354.6|176304.6|176322.8|176272.8|176357.9|176307.9|176319.4|176269.4|24
1720801990000|2024-07-12 16:33:10|176323|176273|176319.7|176269.7|176326.3|176276.3|176319.4|176269.4|28
1720802000000|2024-07-12 16:33:20|176320.4|176270.4|176316.6|176266.6|176326|176276|176314.1|176264.1|19
1720802010000|2024-07-12 16:33:30|176317.2|176267.2|176318|176268|176319|176269|176313.2|176263.2|15
1720802020000|2024-07-12 16:33:40|176317.9|176267.9|176320.7|176270.7|176321.6|176271.6|176317.9|176267.9|16
1720802030000|2024-07-12 16:33:50|176320|176270|176321.6|176271.6|176324.8|176274.8|176318.9|176268.9|21
1720802040000|2024-07-12 16:34:00|176320.3|176270.3|176306.7|176256.7|176320.3|176270.3|176305.5|176255.5|14
1720802050000|2024-07-12 16:34:10|176307.3|176257.3|176315.8|176265.8|176318.6|176268.6|176307.3|176257.3|13
1720802060000|2024-07-12 16:34:20|176316.5|176266.5|176306.1|176256.1|176316.5|176266.5|176305.9|176255.9|14
1720802070000|2024-07-12 16:34:30|176306|176256|176267.5|176217.5|176306.1|176256.1|176265.2|176215.2|17
1720802080000|2024-07-12 16:34:40|176268.1|176218.1|176268.3|176218.3|176271.5|176221.5|176265.6|176215.6|19
1720802090000|2024-07-12 16:34:50|176269.6|176219.6|176277.6|176227.6|176289.9|176239.9|176266.2|176216.2|17
1720802100000|2024-07-12 16:35:00|176277|176227|176256.5|176206.5|176277.5|176227.5|176253|176203|24
1720802110000|2024-07-12 16:35:10|176256|176206|176259.8|176209.8|176259.9|176209.9|176256|176206|16
1720802120000|2024-07-12 16:35:20|176259.7|176209.7|176267|176217|176267.9|176217.9|176258.8|176208.8|15
1720802130000|2024-07-12 16:35:30|176266.5|176216.5|176242.3|176192.3|176266.5|176216.5|176239.9|176189.9|18
1720802140000|2024-07-12 16:35:40|176242.2|176192.2|176239.7|176189.7|176242.9|176192.9|176215.1|176165.1|21
1720802150000|2024-07-12 16:35:50|176239.1|176189.1|176253.1|176203.1|176262.1|176212.1|176238.6|176188.6|22
1720802160000|2024-07-12 16:36:00|176252|176202|176272.1|176222.1|176272.2|176222.2|176252|176202|14
1720802170000|2024-07-12 16:36:10|176271.8|176221.8|176268.4|176218.4|176271.9|176221.9|176268.2|176218.2|17
1720802180000|2024-07-12 16:36:20|176268.2|176218.2|176280.4|176230.4|176280.5|176230.5|176267.8|176217.8|14
1720802190000|2024-07-12 16:36:30|176279.8|176229.8|176359.7|176234.7|176361.7|176236.7|176273.1|176188.5|25
1720802200000|2024-07-12 16:36:40|176359.8|176234.8|176360|176235|176360.2|176235.2|176348.2|176223.2|30
1720802210000|2024-07-12 16:36:50|176359.3|176234.3|176363.7|176238.7|176365.5|176240.5|176359.1|176234.1|16
1720802220000|2024-07-12 16:37:00|176364.5|176239.5|176359.4|176234.4|176365.8|176240.8|176358|176233|12
1720802230000|2024-07-12 16:37:10|176358.1|176233.1|176344.6|176219.6|176360.8|176235.8|176343.9|176218.9|24
1720802240000|2024-07-12 16:37:20|176344.9|176219.9|176294.1|176244.1|176344.9|176258.1|176293.3|176219.2|27
1720802250000|2024-07-12 16:37:30|176294|176244|176300.9|176250.9|176301.8|176251.8|176294|176244|17
1720802260000|2024-07-12 16:37:40|176301|176251|176302.1|176252.1|176302.9|176252.9|176301|176251|12
1720802270000|2024-07-12 16:37:50|176301.7|176251.7|176298.5|176248.5|176301.8|176251.8|176298.5|176248.5|12
1720802280000|2024-07-12 16:38:00|176298.7|176248.7|176297.2|176247.2|176298.8|176248.8|176271.2|176221.2|20
1720802290000|2024-07-12 16:38:10|176298.3|176248.3|176298.5|176248.5|176299.1|176249.1|176298.2|176248.2|10
1720802300000|2024-07-12 16:38:20|176297.5|176247.5|176297.2|176247.2|176299.5|176249.5|176297.2|176247.2|12
1720802310000|2024-07-12 16:38:30|176298|176248|176264.8|176214.8|176298|176248|176264.7|176214.7|14
1720802320000|2024-07-12 16:38:40|176264.7|176214.7|176260.6|176210.6|176265.4|176215.4|176260.6|176210.6|15
1720802330000|2024-07-12 16:38:50|176260.5|176210.5|176251.5|176201.5|176260.8|176210.8|176244.7|176194.7|17
1720802340000|2024-07-12 16:39:00|176251.3|176201.3|176250.8|176200.8|176251.3|176201.3|176250.3|176200.3|12
1720802350000|2024-07-12 16:39:10|176249.9|176199.9|176242.4|176192.4|176249.9|176199.9|176241.8|176191.8|17
1720802360000|2024-07-12 16:39:20|176241.7|176191.7|176236.6|176186.6|176241.7|176191.7|176234|176184|21
1720802370000|2024-07-12 16:39:30|176236.8|176186.8|176245.9|176195.9|176247.2|176197.2|176236.8|176186.8|16
1720802380000|2024-07-12 16:39:40|176246.9|176196.9|176244.9|176194.9|176246.9|176196.9|176244.3|176194.3|24
1720802390000|2024-07-12 16:39:50|176244.4|176194.4|176242.2|176192.2|176244.8|176194.8|176240.8|176190.8|16
1720802400000|2024-07-12 16:40:00|176241.3|176191.3|176242.9|176192.9|176243.7|176193.7|176241.3|176191.3|23
1720802410000|2024-07-12 16:40:10|176243.6|176193.6|176242.9|176192.9|176244.4|176194.4|176242.5|176192.5|20
1720802420000|2024-07-12 16:40:20|176243|176193|176243.3|176193.3|176243.5|176193.5|176241.2|176191.2|18
1720802430000|2024-07-12 16:40:30|176243.2|176193.2|176242|176192|176243.2|176193.2|176241.3|176191.3|21
1720802440000|2024-07-12 16:40:40|176242.7|176192.7|176270.2|176145.2|176274.5|176192.7|176239.8|176141.5|26
1720802450000|2024-07-12 16:40:50|176269.5|176144.5|176268.9|176143.9|176271.1|176146.1|176266.8|176141.8|25
1720802460000|2024-07-12 16:41:00|176268|176143|176213.4|176163.4|176268|176168.8|176202.4|176143|26
1720802470000|2024-07-12 16:41:10|176212.1|176162.1|176213.6|176163.6|176214.1|176164.1|176211.4|176161.4|23
1720802480000|2024-07-12 16:41:20|176213.9|176163.9|176213.8|176163.8|176215.3|176165.3|176213.7|176163.7|11
1720802490000|2024-07-12 16:41:30|176214.4|176164.4|176214|176164|176216.6|176166.6|176214|176164|8
1720802500000|2024-07-12 16:41:40|176214.3|176164.3|176211.3|176161.3|176214.3|176164.3|176210.1|176160.1|13
1720802510000|2024-07-12 16:41:50|176211.2|176161.2|176211.3|176161.3|176211.4|176161.4|176211.2|176161.2|3
1720802520000|2024-07-12 16:42:00|176211.6|176161.6|176201.1|176151.1|176213.7|176163.7|176199.4|176149.4|15
1720802530000|2024-07-12 16:42:10|176201.5|176151.5|176204.4|176154.4|176204.4|176154.4|176201.3|176151.3|6
1720802540000|2024-07-12 16:42:20|176204.7|176154.7|176202.9|176152.9|176205.2|176155.2|176199.9|176149.9|17
1720802550000|2024-07-12 16:42:30|176204.1|176154.1|176199.1|176149.1|176205.6|176155.6|176197.2|176147.2|20
1720802560000|2024-07-12 16:42:40|176198.8|176148.8|176211.3|176161.3|176242.2|176192.2|176198.8|176148.8|23
1720802570000|2024-07-12 16:42:50|176210.9|176160.9|176213|176163|176213.3|176163.3|176210.7|176160.7|13
1720802580000|2024-07-12 16:43:00|176212.9|176162.9|176211.4|176161.4|176212.9|176162.9|176211.1|176161.1|14
1720802590000|2024-07-12 16:43:10|176211.7|176161.7|176212.4|176162.4|176212.6|176162.6|176211.5|176161.5|9
1720802600000|2024-07-12 16:43:20|176211.8|176161.8|176210.7|176160.7|176211.8|176161.8|176210|176160|16
1720802610000|2024-07-12 16:43:30|176210.6|176160.6|176210.4|176160.4|176210.9|176160.9|176209.1|176159.1|12
1720802620000|2024-07-12 16:43:40|176211|176161|176208.1|176158.1|176211|176161|176204.6|176154.6|11
1720802630000|2024-07-12 16:43:50|176207.5|176157.5|176205.4|176155.4|176207.5|176157.5|176203.2|176153.2|13
1720802640000|2024-07-12 16:44:00|176207.1|176157.1|176204.9|176154.9|176207.6|176157.6|176202.5|176152.5|15
1720802650000|2024-07-12 16:44:10|176205.3|176155.3|176206.5|176156.5|176206.7|176156.7|176205.3|176155.3|9
1720802660000|2024-07-12 16:44:20|176206.8|176156.8|176209.3|176159.3|176209.5|176159.5|176206.8|176156.8|4
1720802670000|2024-07-12 16:44:30|176209.6|176159.6|176209.5|176159.5|176210.1|176160.1|176207.4|176157.4|9
1720802680000|2024-07-12 16:44:40|176209.4|176159.4|176208.6|176158.6|176209.4|176159.4|176208.4|176158.4|5
1720802690000|2024-07-12 16:44:50|176208.9|176158.9|176213.7|176163.7|176213.7|176163.7|176208.8|176158.8|7
1720802700000|2024-07-12 16:45:00|176214|176164|176212.1|176162.1|176214|176164|176211.4|176161.4|15
1720802710000|2024-07-12 16:45:10|176212|176162|176209.1|176159.1|176212|176162|176199.4|176149.4|16
1720802720000|2024-07-12 16:45:20|176209.3|176159.3|176210.2|176160.2|176210.2|176160.2|176209.2|176159.2|11
1720802730000|2024-07-12 16:45:30|176209.7|176159.7|176239.8|176189.8|176239.8|176189.8|176209.7|176159.7|21
1720802740000|2024-07-12 16:45:40|176239.7|176189.7|176236.6|176186.6|176240|176190|176231.1|176181.1|19
1720802750000|2024-07-12 16:45:50|176234.9|176184.9|176260.7|176210.7|176260.7|176210.7|176234.9|176184.9|11
1720802760000|2024-07-12 16:46:00|176261.4|176211.4|176265.2|176215.2|176270.3|176220.3|176261.4|176211.4|15
1720802770000|2024-07-12 16:46:10|176265.1|176215.1|176276.5|176226.5|176292.3|176242.3|176263.5|176213.5|17
1720802780000|2024-07-12 16:46:20|176276.4|176226.4|176273|176223|176276.7|176226.7|176271.7|176221.7|16
1720802790000|2024-07-12 16:46:30|176272.1|176222.1|176273.7|176223.7|176273.7|176223.7|176272.1|176222.1|7
1720802800000|2024-07-12 16:46:40|176272.8|176222.8|176272.8|176222.8|176273.4|176223.4|176271.5|176221.5|10
1720802810000|2024-07-12 16:46:50|176272.5|176222.5|176280.2|176230.2|176281.2|176231.2|176272.5|176222.5|9
1720802820000|2024-07-12 16:47:00|176281.7|176231.7|176280.4|176230.4|176281.7|176231.7|176280.4|176230.4|5
1720802830000|2024-07-12 16:47:10|176279.4|176229.4|176282.1|176232.1|176282.1|176232.1|176279.3|176229.3|5
1720802840000|2024-07-12 16:47:20|176281.6|176231.6|176279.8|176229.8|176282.2|176232.2|176277.4|176227.4|14
1720802850000|2024-07-12 16:47:30|176278.7|176228.7|176279.1|176229.1|176279.7|176229.7|176276.7|176226.7|8
1720802870000|2024-07-12 16:47:50|176279.5|176229.5|176277.8|176227.8|176279.5|176229.5|176276.6|176226.6|6
1720802880000|2024-07-12 16:48:00|176277.1|176227.1|176279.7|176229.7|176279.7|176229.7|176277.1|176227.1|2
1720802890000|2024-07-12 16:48:10|176281.2|176231.2|176306.8|176256.8|176308|176258|176281|176231|21
1720802900000|2024-07-12 16:48:20|176306.7|176256.7|176312|176262|176317.2|176267.2|176304.7|176254.7|18
1720802910000|2024-07-12 16:48:30|176311.3|176261.3|176311|176261|176313|176263|176305.1|176255.1|19
1720802920000|2024-07-12 16:48:40|176320.9|176270.9|176319.2|176269.2|176357.9|176300.4|176319|176232.9|27
1720802930000|2024-07-12 16:48:50|176320.2|176270.2|176320.7|176270.7|176320.8|176270.8|176318.9|176268.9|22
1720802940000|2024-07-12 16:49:00|176322.1|176272.1|176320.5|176270.5|176322.1|176272.1|176319.2|176269.2|31
1720802950000|2024-07-12 16:49:10|176320.6|176270.6|176314.8|176264.8|176323.4|176273.4|176313.4|176263.4|19
1720802960000|2024-07-12 16:49:20|176315.3|176265.3|176315.5|176265.5|176317.2|176267.2|176311.5|176261.5|25
1720802970000|2024-07-12 16:49:30|176315.9|176265.9|176332.3|176282.3|176333.3|176283.3|176315.9|176265.9|20
1720802980000|2024-07-12 16:49:40|176333|176283|176332.1|176282.1|176333.7|176283.7|176331.1|176281.1|17
1720802990000|2024-07-12 16:49:50|176331.3|176281.3|176336.3|176286.3|176336.3|176286.3|176322.5|176272.5|17
1720803000000|2024-07-12 16:50:00|176336.8|176286.8|176359.6|176309.6|176359.6|176309.6|176335.9|176285.9|18
1720803010000|2024-07-12 16:50:10|176358.9|176308.9|176379.5|176329.5|176381|176331|176355.2|176305.2|25
1720803020000|2024-07-12 16:50:20|176380.2|176330.2|176431.3|176306.3|176431.3|176334.6|176378.4|176295.7|22
1720803030000|2024-07-12 16:50:30|176430.6|176305.6|176427.9|176302.9|176430.6|176305.6|176423.6|176298.6|12
1720803040000|2024-07-12 16:50:40|176428.2|176303.2|176428.6|176303.6|176430|176305|176428.2|176303.2|15
1720803050000|2024-07-12 16:50:50|176433.2|176308.2|176433.3|176308.3|176433.7|176308.7|176433.2|176308.2|5
1720803060000|2024-07-12 16:51:00|176431.7|176306.7|176431.4|176306.4|176432.6|176307.6|176429.9|176304.9|21
1720803070000|2024-07-12 16:51:10|176430.4|176305.4|176430.3|176305.3|176431.2|176306.2|176426.6|176301.6|21
1720803080000|2024-07-12 16:51:20|176430.9|176305.9|176432.8|176307.8|176432.9|176307.9|176427.7|176302.7|14
1720803090000|2024-07-12 16:51:30|176431.2|176306.2|176433|176308|176433|176308|176427.8|176302.8|19
1720803100000|2024-07-12 16:51:40|176432.3|176307.3|176431.2|176306.2|176434.7|176309.7|176429.3|176304.3|27
1720803110000|2024-07-12 16:51:50|176431.4|176306.4|176433.5|176308.5|176433.8|176308.8|176430.5|176305.5|17
1720803120000|2024-07-12 16:52:00|176432|176307|176439.2|176314.2|176441.5|176316.5|176432|176307|14
1720803130000|2024-07-12 16:52:10|176439.4|176314.4|176440.5|176315.5|176440.8|176315.8|176439.2|176314.2|9
1720803140000|2024-07-12 16:52:20|176440.4|176315.4|176440.8|176315.8|176440.9|176315.9|176440|176315|9
1720803150000|2024-07-12 16:52:30|176440.7|176315.7|176427.3|176302.3|176440.7|176315.7|176427.1|176302.1|12
1720803160000|2024-07-12 16:52:40|176427.2|176302.2|176438.6|176313.6|176438.6|176313.6|176421.9|176296.9|11
1720803170000|2024-07-12 16:52:50|176439.7|176314.7|176439.2|176314.2|176441.2|176316.2|176439.2|176314.2|13
1720803180000|2024-07-12 16:53:00|176439.5|176314.5|176442.1|176317.1|176442.3|176317.3|176438.6|176313.6|18
1720803190000|2024-07-12 16:53:10|176442.3|176317.3|176445|176320|176451.2|176326.2|176440.8|176315.8|16
1720803200000|2024-07-12 16:53:20|176444.2|176319.2|176442.5|176317.5|176445.2|176320.2|176441.2|176316.2|8
1720803210000|2024-07-12 16:53:30|176443.1|176318.1|176442.4|176317.4|176443.2|176318.2|176442.3|176317.3|9
1720803220000|2024-07-12 16:53:40|176442|176317|176442.3|176317.3|176442.3|176317.3|176442|176317|3
1720803230000|2024-07-12 16:53:50|176443.1|176318.1|176375.6|176325.6|176445|176334.4|176375.3|176318.1|20
1720803240000|2024-07-12 16:54:00|176376.2|176326.2|176374.1|176324.1|176378.2|176328.2|176374.1|176324.1|24
1720803250000|2024-07-12 16:54:10|176373.4|176323.4|176375.7|176325.7|176378|176328|176373.4|176323.4|16
1720803260000|2024-07-12 16:54:20|176375.6|176325.6|176375.9|176325.9|176376|176326|176374.5|176324.5|15
1720803270000|2024-07-12 16:54:30|176375.8|176325.8|176375.1|176325.1|176375.8|176325.8|176373.4|176323.4|12
1720803280000|2024-07-12 16:54:40|176375|176325|176417.6|176292.6|176417.6|176331.4|176375|176291.2|13
1720803290000|2024-07-12 16:54:50|176418.5|176293.5|176425.6|176300.6|176425.6|176300.6|176416.5|176291.5|20
1720803300000|2024-07-12 16:55:00|176427.2|176302.2|176424.3|176299.3|176427.2|176302.2|176424.3|176299.3|7
1720803310000|2024-07-12 16:55:10|176421.9|176296.9|176423.9|176298.9|176424.4|176299.4|176418.8|176293.8|14
1720803320000|2024-07-12 16:55:20|176423.8|176298.8|176426.7|176301.7|176426.7|176301.7|176423.2|176298.2|7
1720803330000|2024-07-12 16:55:30|176426.1|176301.1|176424.1|176299.1|176427.5|176302.5|176424.1|176299.1|14
1720803340000|2024-07-12 16:55:40|176423.4|176298.4|176415.8|176290.8|176424.6|176299.6|176415.8|176290.8|11
1720803350000|2024-07-12 16:55:50|176414.4|176289.4|176416.6|176291.6|176416.6|176291.6|176412|176287|15
1720803360000|2024-07-12 16:56:00|176416.4|176291.4|176414.1|176289.1|176416.4|176291.4|176414.1|176289.1|7
1720803370000|2024-07-12 16:56:10|176415.4|176290.4|176419.2|176294.2|176419.9|176294.9|176414.1|176289.1|9
1720803380000|2024-07-12 16:56:20|176419.1|176294.1|176415|176290|176419.5|176294.5|176415|176290|12
1720803390000|2024-07-12 16:56:30|176415.1|176290.1|176405.6|176280.6|176415.1|176290.1|176405.4|176280.4|18
1720803400000|2024-07-12 16:56:40|176404.3|176279.3|176391.1|176266.1|176404.3|176279.3|176388.6|176263.6|14
1720803410000|2024-07-12 16:56:50|176391.8|176266.8|176395.5|176270.5|176396.1|176271.1|176391.7|176266.7|19
1720803420000|2024-07-12 16:57:00|176394.6|176269.6|176384.9|176259.9|176394.6|176269.6|176384.9|176259.9|19
1720803430000|2024-07-12 16:57:10|176386.4|176261.4|176391.7|176266.7|176392.5|176267.5|176386.4|176261.4|17
1720803440000|2024-07-12 16:57:20|176390.9|176265.9|176391.4|176266.4|176393|176268|176390|176265|15
1720803450000|2024-07-12 16:57:30|176391.2|176266.2|176351.9|176301.9|176391.6|176305.1|176350.4|176266|26
1720803460000|2024-07-12 16:57:40|176352|176302|176349.3|176299.3|176352|176302|176344.7|176294.7|12
1720803470000|2024-07-12 16:57:50|176347.8|176297.8|176336.4|176286.4|176349|176299|176336.4|176286.4|19
1720803480000|2024-07-12 16:58:00|176336.1|176286.1|176335.7|176285.7|176336.3|176286.3|176332.9|176282.9|15
1720803490000|2024-07-12 16:58:10|176335|176285|176339.4|176289.4|176342.1|176292.1|176334.8|176284.8|13
1720803500000|2024-07-12 16:58:20|176339|176289|176338.8|176288.8|176339.2|176289.2|176338.6|176288.6|7
1720803510000|2024-07-12 16:58:30|176339.1|176289.1|176342.5|176292.5|176342.5|176292.5|176338.4|176288.4|11
1720803520000|2024-07-12 16:58:40|176342.4|176292.4|176338.5|176288.5|176343.9|176293.9|176337.8|176287.8|19
1720803530000|2024-07-12 16:58:50|176338.4|176288.4|176336|176286|176338.4|176288.4|176335.3|176285.3|13
1720803540000|2024-07-12 16:59:00|176335.5|176285.5|176337.5|176287.5|176338.5|176288.5|176335.5|176285.5|16
1720803550000|2024-07-12 16:59:10|176337.7|176287.7|176338.9|176288.9|176339.1|176289.1|176337.5|176287.5|15
1720803560000|2024-07-12 16:59:20|176333.3|176283.3|176329.1|176279.1|176337.9|176287.9|176326.6|176276.6|19
1720803570000|2024-07-12 16:59:30|176327.2|176277.2|176311.8|176261.8|176327.2|176277.2|176310.7|176260.7|10
1720803580000|2024-07-12 16:59:40|176312.2|176262.2|176316.8|176266.8|176323.4|176273.4|176312|176262|15
1720803590000|2024-07-12 16:59:50|176316.4|176266.4|176317|176267|176320.5|176270.5|176315.5|176265.5|11
1720803600000|2024-07-12 17:00:00|176316.8|176266.8|176298.3|176248.3|176318.1|176268.1|176297.6|176247.6|13
1720803610000|2024-07-12 17:00:10|176298|176248|176297.9|176247.9|176298|176248|176293.7|176243.7|16
1720803620000|2024-07-12 17:00:20|176296.2|176246.2|176298|176248|176298.1|176248.1|176296.2|176246.2|14
1720803630000|2024-07-12 17:00:30|176298.2|176248.2|176298.1|176248.1|176298.4|176248.4|176295.2|176245.2|22
1720803640000|2024-07-12 17:00:40|176297.9|176247.9|176295.8|176245.8|176297.9|176247.9|176295.1|176245.1|8
1720803650000|2024-07-12 17:00:50|176295.3|176245.3|176334.3|176209.3|176334.4|176247.1|176295.3|176209.3|10
1720803660000|2024-07-12 17:01:00|176334.4|176209.4|176334.7|176209.7|176334.7|176209.7|176333|176208|16
1720803670000|2024-07-12 17:01:10|176331.8|176206.8|176333.9|176208.9|176334.2|176209.2|176331.8|176206.8|10
1720803680000|2024-07-12 17:01:20|176334|176209|176318.7|176193.7|176334|176209|176318.5|176193.5|14
1720803690000|2024-07-12 17:01:30|176318.3|176193.3|176318.4|176193.4|176318.4|176193.4|176318.3|176193.3|2
1720803700000|2024-07-12 17:01:40|176318.9|176193.9|176318.8|176193.8|176319.1|176194.1|176318.7|176193.7|5
1720803710000|2024-07-12 17:01:50|176320.4|176195.4|176319.9|176194.9|176320.5|176195.5|176319.7|176194.7|5
1720803720000|2024-07-12 17:02:00|176320|176195|176320|176195|176320|176195|176320|176195|1
1720803730000|2024-07-12 17:02:10|176321.9|176196.9|176336.8|176211.8|176337.8|176212.8|176321.9|176196.9|14
1720803740000|2024-07-12 17:02:20|176337.4|176212.4|176296.6|176246.6|176337.4|176246.6|176296.6|176209.3|6
1720803750000|2024-07-12 17:02:30|176296.9|176246.9|176311.3|176261.3|176314.7|176264.7|176296.9|176246.9|9
1720803760000|2024-07-12 17:02:40|176310.8|176260.8|176309.8|176259.8|176311.4|176261.4|176309.8|176259.8|15
1720803770000|2024-07-12 17:02:50|176309.6|176259.6|176313.3|176263.3|176314.1|176264.1|176308.9|176258.9|26
1720803780000|2024-07-12 17:03:00|176312.7|176262.7|176313.2|176263.2|176314.7|176264.7|176311.5|176261.5|21
1720803790000|2024-07-12 17:03:10|176326.5|176276.5|176340.7|176290.7|176344.3|176294.3|176325.8|176275.8|24
1720803800000|2024-07-12 17:03:20|176341.5|176291.5|176342.3|176292.3|176342.6|176292.6|176340.8|176290.8|14
1720803810000|2024-07-12 17:03:30|176341.6|176291.6|176343.8|176293.8|176346.7|176296.7|176340.1|176290.1|15
1720803820000|2024-07-12 17:03:40|176343.2|176293.2|176340.3|176290.3|176343.2|176293.2|176339.8|176289.8|9
1720803830000|2024-07-12 17:03:50|176340|176290|176340.7|176290.7|176341.6|176291.6|176339.4|176289.4|15
1720803840000|2024-07-12 17:04:00|176340.9|176290.9|176277.6|176227.6|176341.9|176291.9|176277.4|176227.4|27
1720803850000|2024-07-12 17:04:10|176278.1|176228.1|176278.1|176228.1|176279.7|176229.7|176277.7|176227.7|9
1720803860000|2024-07-12 17:04:20|176278.2|176228.2|176287.3|176237.3|176288.3|176238.3|176278.2|176228.2|11
1720803870000|2024-07-12 17:04:30|176285.6|176235.6|176283.7|176233.7|176287.1|176237.1|176283.7|176233.7|8
1720803880000|2024-07-12 17:04:40|176283.4|176233.4|176283.1|176233.1|176283.4|176233.4|176283|176233|4
1720803890000|2024-07-12 17:04:50|176283.5|176233.5|176285.9|176235.9|176286.9|176236.9|176283.5|176233.5|6
1720803900000|2024-07-12 17:05:00|176283.6|176233.6|176285.1|176235.1|176287.1|176237.1|176283.6|176233.6|9
1720803910000|2024-07-12 17:05:10|176285|176235|176286.1|176236.1|176287.1|176237.1|176284|176234|12
1720803920000|2024-07-12 17:05:20|176286.5|176236.5|176287.6|176237.6|176288.9|176238.9|176285.2|176235.2|14
1720803930000|2024-07-12 17:05:30|176287.5|176237.5|176338.2|176288.2|176340.7|176290.7|176287.5|176237.5|23
1720803940000|2024-07-12 17:05:40|176337.6|176287.6|176335.8|176285.8|176337.6|176287.6|176332.4|176282.4|11
1720803950000|2024-07-12 17:05:50|176335.9|176285.9|176334.7|176284.7|176339|176289|176334|176284|14
1720803960000|2024-07-12 17:06:00|176333.4|176283.4|176338.1|176288.1|176339.9|176289.9|176333|176283|15
1720803970000|2024-07-12 17:06:10|176338.2|176288.2|176373.6|176248.6|176376.2|176288.2|176338.2|176248.6|6
1720803980000|2024-07-12 17:06:20|176373.7|176248.7|176371.5|176246.5|176373.7|176248.7|176371.5|176246.5|3
1720803990000|2024-07-12 17:06:30|176371.7|176246.7|176371.8|176246.8|176371.8|176246.8|176371.7|176246.7|4
1720804000000|2024-07-12 17:06:40|176372|176247|176374.9|176249.9|176375.7|176250.7|176372|176247|15
1720804010000|2024-07-12 17:06:50|176374.8|176249.8|176375.6|176250.6|176376.1|176251.1|176374.8|176249.8|8
1720804020000|2024-07-12 17:07:00|176375.7|176250.7|176375.3|176250.3|176376|176251|176373.3|176248.3|15
1720804030000|2024-07-12 17:07:10|176375.6|176250.6|176375.8|176250.8|176376|176251|176375.6|176250.6|6
1720804040000|2024-07-12 17:07:20|176375.3|176250.3|176334|176284|176375.3|176286|176333.2|176247|25
1720804050000|2024-07-12 17:07:30|176334.1|176284.1|176337.7|176287.7|176337.9|176287.9|176334.1|176284.1|17
1720804060000|2024-07-12 17:07:40|176338|176288|176340.1|176290.1|176340.1|176290.1|176337.9|176287.9|9
1720804070000|2024-07-12 17:07:50|176339.9|176289.9|176332.8|176282.8|176339.9|176289.9|176332.7|176282.7|11
1720804080000|2024-07-12 17:08:00|176334.9|176284.9|176335.8|176285.8|176336.2|176286.2|176333|176283|28
1720804090000|2024-07-12 17:08:10|176336|176286|176335.6|176285.6|176337.3|176287.3|176335.1|176285.1|19
1720804100000|2024-07-12 17:08:20|176335.1|176285.1|176371.6|176246.6|176371.6|176285.1|176333.2|176246.6|12
1720804110000|2024-07-12 17:08:30|176371.1|176246.1|176311.3|176261.3|176372.3|176264.1|176308.8|176245.6|18
1720804120000|2024-07-12 17:08:40|176312.2|176262.2|176349.6|176224.6|176349.6|176262.3|176311.5|176224.6|15
1720804130000|2024-07-12 17:08:50|176349.2|176224.2|176345.7|176220.7|176349.3|176224.3|176345.6|176220.6|8
1720804140000|2024-07-12 17:09:00|176346.3|176221.3|176347.5|176222.5|176347.5|176222.5|176346.3|176221.3|8
1720804150000|2024-07-12 17:09:10|176346.2|176221.2|176358.9|176233.9|176361.1|176236.1|176346.2|176221.2|22
1720804160000|2024-07-12 17:09:20|176356.7|176231.7|176319.3|176269.3|176356.7|176270.8|176317.1|176231.7|18
1720804170000|2024-07-12 17:09:30|176318.9|176268.9|176309.7|176259.7|176319|176269|176309.7|176259.7|11
1720804180000|2024-07-12 17:09:40|176310.1|176260.1|176312.4|176262.4|176312.7|176262.7|176310.1|176260.1|4
1720804190000|2024-07-12 17:09:50|176312.3|176262.3|176310|176260|176313.3|176263.3|176310|176260|13
1720804200000|2024-07-12 17:10:00|176309.6|176259.6|176310.8|176260.8|176313.3|176263.3|176309.3|176259.3|13
1720804210000|2024-07-12 17:10:10|176310.7|176260.7|176309.9|176259.9|176312.1|176262.1|176309.2|176259.2|12
1720804220000|2024-07-12 17:10:20|176310.4|176260.4|176320.3|176270.3|176320.3|176270.3|176310.4|176260.4|10
1720804230000|2024-07-12 17:10:30|176320.4|176270.4|176322.1|176272.1|176322.1|176272.1|176319.4|176269.4|7
1720804240000|2024-07-12 17:10:40|176321.6|176271.6|176321.9|176271.9|176328|176278|176321.5|176271.5|15
1720804250000|2024-07-12 17:10:50|176322|176272|176324.2|176274.2|176325.2|176275.2|176322|176272|8
1720804260000|2024-07-12 17:11:00|176324.7|176274.7|176313.3|176263.3|176325.3|176275.3|176302.1|176252.1|21
1720804270000|2024-07-12 17:11:10|176313.4|176263.4|176322.5|176272.5|176322.6|176272.6|176309.4|176259.4|16
1720804280000|2024-07-12 17:11:20|176322.8|176272.8|176319.1|176269.1|176322.8|176272.8|176318.9|176268.9|13
1720804290000|2024-07-12 17:11:30|176320|176270|176326.2|176276.2|176327.1|176277.1|176320|176270|14
1720804300000|2024-07-12 17:11:40|176326.6|176276.6|176326.5|176276.5|176327.9|176277.9|176323.6|176273.6|17
1720804310000|2024-07-12 17:11:50|176326.6|176276.6|176319.6|176269.6|176327.1|176277.1|176319.6|176269.6|8
1720804320000|2024-07-12 17:12:00|176320|176270|176327.7|176277.7|176327.7|176277.7|176319.1|176269.1|13
1720804330000|2024-07-12 17:12:10|176328.4|176278.4|176328.8|176278.8|176329.5|176279.5|176328.4|176278.4|10
1720804340000|2024-07-12 17:12:20|176328.7|176278.7|176328.8|176278.8|176328.8|176278.8|176328.3|176278.3|5
1720804350000|2024-07-12 17:12:30|176328.7|176278.7|176304.7|176254.7|176328.7|176278.7|176304.7|176254.7|16
1720804360000|2024-07-12 17:12:40|176318.3|176268.3|176315.9|176265.9|176318.6|176268.6|176314.4|176264.4|13
1720804370000|2024-07-12 17:12:50|176316.8|176266.8|176315.8|176265.8|176316.8|176266.8|176315.6|176265.6|9
1720804380000|2024-07-12 17:13:00|176316|176266|176326.3|176276.3|176327.4|176277.4|176314.1|176264.1|18
1720804390000|2024-07-12 17:13:10|176327.1|176277.1|176332.7|176282.7|176332.7|176282.7|176327.1|176277.1|14
1720804400000|2024-07-12 17:13:20|176331.8|176281.8|176340.8|176290.8|176341.4|176291.4|176331.4|176281.4|15
1720804410000|2024-07-12 17:13:30|176339.4|176289.4|176345.1|176295.1|176348.1|176298.1|176338.8|176288.8|21
1720804420000|2024-07-12 17:13:40|176345.3|176295.3|176356.4|176306.4|176356.4|176306.4|176344.9|176294.9|20
1720804430000|2024-07-12 17:13:50|176357.1|176307.1|176363.4|176313.4|176363.8|176313.8|176353.7|176303.7|28
1720804440000|2024-07-12 17:14:00|176364|176314|176365.6|176315.6|176367.9|176317.9|176363.1|176313.1|18
1720804450000|2024-07-12 17:14:10|176365.7|176315.7|176369.4|176319.4|176369.8|176319.8|176365.7|176315.7|14
1720804460000|2024-07-12 17:14:20|176368.9|176318.9|176369.6|176319.6|176370|176320|176368|176318|15
1720804470000|2024-07-12 17:14:30|176370|176320|176373.2|176323.2|176376.2|176326.2|176369.6|176319.6|10
1720804480000|2024-07-12 17:14:40|176372.2|176322.2|176371.2|176321.2|176372.2|176322.2|176371.1|176321.1|11
1720804490000|2024-07-12 17:14:50|176372.1|176322.1|176373.4|176323.4|176373.5|176323.5|176372.1|176322.1|9
1720804500000|2024-07-12 17:15:00|176373.7|176323.7|176375.7|176325.7|176375.7|176325.7|176370.7|176320.7|15
1720804510000|2024-07-12 17:15:10|176375.9|176325.9|176385.5|176335.5|176386.9|176336.9|176373.4|176323.4|23
1720804520000|2024-07-12 17:15:20|176384.9|176334.9|176381.6|176331.6|176393.4|176343.4|176381.6|176331.6|16
1720804530000|2024-07-12 17:15:30|176382.3|176332.3|176329.8|176279.8|176382.3|176332.3|176327.9|176277.9|14
1720804540000|2024-07-12 17:15:40|176330.7|176280.7|176322|176272|176332.2|176282.2|176320.1|176270.1|19
1720804550000|2024-07-12 17:15:50|176322.1|176272.1|176318.5|176268.5|176322.1|176272.1|176316.3|176266.3|15
1720804560000|2024-07-12 17:16:00|176314|176264|176310.8|176260.8|176314|176264|176309.6|176259.6|13
1720804570000|2024-07-12 17:16:10|176311.3|176261.3|176313.4|176263.4|176313.6|176263.6|176310.8|176260.8|11
1720804580000|2024-07-12 17:16:20|176313.9|176263.9|176313.6|176263.6|176316.7|176266.7|176313.1|176263.1|12
1720804590000|2024-07-12 17:16:30|176314|176264|176352.7|176227.7|176352.7|176264|176313.7|176227.7|4
1720804600000|2024-07-12 17:16:40|176352.8|176227.8|176358.7|176233.7|176358.8|176233.8|176351.3|176226.3|15
1720804610000|2024-07-12 17:16:50|176359.1|176234.1|176354.5|176229.5|176361.5|176236.5|176354.5|176229.5|10
1720804620000|2024-07-12 17:17:00|176352.9|176227.9|176366.7|176241.7|176367.8|176242.8|176352.9|176227.9|7
1720804630000|2024-07-12 17:17:10|176367.1|176242.1|176348.4|176298.4|176368.3|176298.4|176344.9|176241.9|11
1720804640000|2024-07-12 17:17:20|176348.1|176298.1|176345.6|176295.6|176348.1|176298.1|176345.4|176295.4|8
1720804650000|2024-07-12 17:17:30|176346.1|176296.1|176349.6|176299.6|176349.6|176299.6|176344.2|176294.2|11
1720804660000|2024-07-12 17:17:40|176349|176299|176349|176299|176349|176299|176348.5|176298.5|3
1720804670000|2024-07-12 17:17:50|176348.6|176298.6|176353.4|176303.4|176354.5|176304.5|176348.5|176298.5|9
1720804680000|2024-07-12 17:18:00|176353.2|176303.2|176371.7|176321.7|176373.1|176323.1|176345.4|176295.4|24
1720804690000|2024-07-12 17:18:10|176372.5|176322.5|176373|176323|176375.7|176325.7|176372.5|176322.5|9
1720804700000|2024-07-12 17:18:20|176373.1|176323.1|176373.3|176323.3|176373.3|176323.3|176372.7|176322.7|4
1720804710000|2024-07-12 17:18:30|176411.3|176286.3|176413|176288|176413|176288|176411.3|176286.3|2
1720804720000|2024-07-12 17:18:40|176413.4|176288.4|176411.6|176286.6|176413.4|176288.4|176411|176286|7
1720804730000|2024-07-12 17:18:50|176411|176286|176411.2|176286.2|176411.8|176286.8|176411|176286|3
1720804740000|2024-07-12 17:19:00|176411.4|176286.4|176411.8|176286.8|176411.8|176286.8|176409.8|176284.8|5
1720804750000|2024-07-12 17:19:10|176410.3|176285.3|176416.6|176291.6|176426.6|176301.6|176410.3|176285.3|12
1720804760000|2024-07-12 17:19:20|176416.7|176291.7|176416|176291|176418.7|176293.7|176416|176291|10
1720804770000|2024-07-12 17:19:30|176416.7|176291.7|176418.2|176293.2|176418.2|176293.2|176416.7|176291.7|2
1720804790000|2024-07-12 17:19:50|176418.3|176293.3|176418.9|176293.9|176418.9|176293.9|176418|176293|4
1720804800000|2024-07-12 17:20:00|176419.4|176294.4|176383.5|176333.5|176422|176333.5|176383.5|176294.4|14
1720804810000|2024-07-12 17:20:10|176383.3|176333.3|176438.7|176313.7|176438.7|176333.9|176383.3|176294.5|11
1720804820000|2024-07-12 17:20:20|176438.8|176313.8|176445.6|176320.6|176445.6|176320.6|176438.6|176313.6|7
1720804830000|2024-07-12 17:20:30|176444.1|176319.1|176444.1|176319.1|176444.1|176319.1|176444.1|176319.1|1
1720804840000|2024-07-12 17:20:40|176445.9|176320.9|176443.9|176318.9|176445.9|176320.9|176443.9|176318.9|6
1720804850000|2024-07-12 17:20:50|176444.9|176319.9|176461.6|176336.6|176465.9|176340.9|176444.2|176319.2|13
1720804860000|2024-07-12 17:21:00|176461.4|176336.4|176464.8|176339.8|176464.8|176339.8|176455.5|176330.5|11
1720804870000|2024-07-12 17:21:10|176465.6|176340.6|176500.6|176375.6|176501.5|176376.5|176465.6|176340.6|16
1720804880000|2024-07-12 17:21:20|176500.7|176375.7|176469.2|176419.2|176506.2|176419.2|176469.2|176375.7|14
1720804890000|2024-07-12 17:21:30|176468.8|176418.8|176463.9|176413.9|176468.8|176418.8|176463.9|176413.9|4
1720804900000|2024-07-12 17:21:40|176463.4|176413.4|176458.5|176408.5|176463.4|176413.4|176455.1|176405.1|5
1720804910000|2024-07-12 17:21:50|176458|176408|176462.7|176412.7|176462.7|176412.7|176456.7|176406.7|9
1720804920000|2024-07-12 17:22:00|176461.5|176411.5|176463.5|176413.5|176463.7|176413.7|176461.5|176411.5|9
1720804930000|2024-07-12 17:22:10|176463|176413|176460.9|176410.9|176467|176417|176460.9|176410.9|20
1720804940000|2024-07-12 17:22:20|176463.4|176413.4|176462.1|176412.1|176464.2|176414.2|176459.8|176409.8|10
1720804950000|2024-07-12 17:22:30|176461.6|176411.6|176446.4|176396.4|176461.6|176411.6|176446.3|176396.3|15
1720804960000|2024-07-12 17:22:40|176446.5|176396.5|176451.4|176401.4|176453.5|176403.5|176445.6|176395.6|15
1720804970000|2024-07-12 17:22:50|176450.7|176400.7|176482.6|176357.6|176483.1|176401.3|176450.4|176356.3|11
1720804980000|2024-07-12 17:23:00|176482.5|176357.5|176479.6|176354.6|176484.8|176359.8|176476|176351|21
1720804990000|2024-07-12 17:23:10|176479|176354|176445.1|176395.1|176482.7|176395.1|176444.9|176354|10
1720805000000|2024-07-12 17:23:20|176445|176395|176439|176389|176445|176395|176438.4|176388.4|10
1720805010000|2024-07-12 17:23:30|176440.8|176390.8|176439.2|176389.2|176442.1|176392.1|176438.8|176388.8|10
1720805020000|2024-07-12 17:23:40|176438.8|176388.8|176440.2|176390.2|176440.2|176390.2|176438.5|176388.5|8
1720805030000|2024-07-12 17:23:50|176438.7|176388.7|176416.1|176366.1|176438.9|176388.9|176414.7|176364.7|21
1720805040000|2024-07-12 17:24:00|176416.6|176366.6|176418.5|176368.5|176422.1|176372.1|176415.8|176365.8|17
1720805050000|2024-07-12 17:24:10|176418.7|176368.7|176417.8|176367.8|176420.8|176370.8|176417.6|176367.6|10
1720805060000|2024-07-12 17:24:20|176416.1|176366.1|176421.1|176371.1|176421.8|176371.8|176416|176366|19
1720805070000|2024-07-12 17:24:30|176421.6|176371.6|176418.8|176368.8|176421.6|176371.6|176417.3|176367.3|9
1720805080000|2024-07-12 17:24:40|176417|176367|176418.9|176368.9|176421.1|176371.1|176417|176367|10
1720805090000|2024-07-12 17:24:50|176419|176369|176420.5|176370.5|176422.1|176372.1|176418.8|176368.8|8
1720805100000|2024-07-12 17:25:00|176424.2|176374.2|176419.4|176369.4|176424.2|176374.2|176415.2|176365.2|17
1720805110000|2024-07-12 17:25:10|176419.5|176369.5|176423.1|176373.1|176423.3|176373.3|176419.5|176369.5|19
1720805120000|2024-07-12 17:25:20|176422.6|176372.6|176428|176378|176432.3|176382.3|176422.6|176372.6|15
1720805130000|2024-07-12 17:25:30|176429|176379|176456.7|176331.7|176456.7|176379|176428.9|176328.1|6
1720805140000|2024-07-12 17:25:40|176457|176332|176466.4|176341.4|176466.8|176341.8|176456.9|176331.9|13
1720805150000|2024-07-12 17:25:50|176465.8|176340.8|176468.4|176343.4|176470.5|176345.5|176465.8|176340.8|10
1720805160000|2024-07-12 17:26:00|176469.7|176344.7|176468.3|176343.3|176469.7|176344.7|176466.7|176341.7|9
1720805170000|2024-07-12 17:26:10|176469|176344|176468.2|176343.2|176469|176344|176467|176342|10
1720805180000|2024-07-12 17:26:20|176428.1|176378.1|176455.9|176405.9|176456|176406|176428.1|176378.1|15
1720805190000|2024-07-12 17:26:30|176455.5|176405.5|176449.8|176399.8|176455.5|176405.5|176449.3|176399.3|11
1720805200000|2024-07-12 17:26:40|176450.8|176400.8|176449.7|176399.7|176451.7|176401.7|176449.5|176399.5|16
1720805210000|2024-07-12 17:26:50|176449.9|176399.9|176422.2|176372.2|176450.2|176400.2|176418.2|176368.2|16
1720805220000|2024-07-12 17:27:00|176421.1|176371.1|176416.6|176366.6|176421.3|176371.3|176414.5|176364.5|18
1720805230000|2024-07-12 17:27:10|176415.8|176365.8|176417.5|176367.5|176417.6|176367.6|176415.8|176365.8|12
1720805240000|2024-07-12 17:27:20|176417|176367|176416.5|176366.5|176417.7|176367.7|176416.5|176366.5|9
1720805250000|2024-07-12 17:27:30|176417.1|176367.1|176420.4|176370.4|176421.1|176371.1|176411.8|176361.8|13
1720805260000|2024-07-12 17:27:40|176420.7|176370.7|176420.6|176370.6|176420.7|176370.7|176420.6|176370.6|2
1720805270000|2024-07-12 17:27:50|176420.5|176370.5|176431.1|176381.1|176431.3|176381.3|176420.2|176370.2|23
1720805280000|2024-07-12 17:28:00|176431.5|176381.5|176432.1|176382.1|176432.2|176382.2|176430.4|176380.4|9
1720805290000|2024-07-12 17:28:10|176432.9|176382.9|176467.9|176342.9|176472|176384.3|176432.9|176342.9|18
1720805300000|2024-07-12 17:28:20|176467.4|176342.4|176459.4|176334.4|176469.3|176344.3|176459.4|176334.4|12
1720805310000|2024-07-12 17:28:30|176458.8|176333.8|176456.4|176331.4|176460|176335|176456.3|176331.3|12
1720805320000|2024-07-12 17:28:40|176454.9|176329.9|176456.4|176331.4|176458.2|176333.2|176454.9|176329.9|9
1720805330000|2024-07-12 17:28:50|176454.5|176329.5|176459.1|176334.1|176467.2|176342.2|176454.5|176329.5|14
1720805340000|2024-07-12 17:29:00|176458.7|176333.7|176459|176334|176459|176334|176458.1|176333.1|6
1720805350000|2024-07-12 17:29:10|176458.7|176333.7|176452.2|176327.2|176458.7|176333.7|176452.2|176327.2|20
1720805360000|2024-07-12 17:29:20|176454.9|176329.9|176460.9|176335.9|176461.5|176336.5|176454.9|176329.9|12
1720805370000|2024-07-12 17:29:30|176460.8|176335.8|176431.4|176381.4|176463.2|176381.4|176429.8|176335.8|17
1720805380000|2024-07-12 17:29:40|176431.5|176381.5|176432.5|176382.5|176433.6|176383.6|176431.3|176381.3|11
1720805390000|2024-07-12 17:29:50|176432.7|176382.7|176428.7|176378.7|176432.7|176382.7|176428.3|176378.3|13
1720805400000|2024-07-12 17:30:00|176428.5|176378.5|176429|176379|176430.3|176380.3|176428.3|176378.3|14
1720805410000|2024-07-12 17:30:10|176428.3|176378.3|176426.5|176376.5|176428.3|176378.3|176424.8|176374.8|16
1720805420000|2024-07-12 17:30:20|176425.9|176375.9|176427|176377|176427.4|176377.4|176425.5|176375.5|13
1720805430000|2024-07-12 17:30:30|176426.4|176376.4|176426.3|176376.3|176427|176377|176426.1|176376.1|5
1720805440000|2024-07-12 17:30:40|176427.1|176377.1|176426.2|176376.2|176427.4|176377.4|176424.6|176374.6|14
1720805450000|2024-07-12 17:30:50|176425.8|176375.8|176425.1|176375.1|176425.8|176375.8|176422.9|176372.9|13
1720805460000|2024-07-12 17:31:00|176425.9|176375.9|176425|176375|176425.9|176375.9|176423.2|176373.2|4
1720805470000|2024-07-12 17:31:10|176423.7|176373.7|176426.7|176376.7|176426.7|176376.7|176423.7|176373.7|7
1720805480000|2024-07-12 17:31:20|176428|176378|176438.5|176388.5|176441.2|176391.2|176428|176378|6
1720805490000|2024-07-12 17:31:30|176436.9|176386.9|176435.1|176385.1|176438.3|176388.3|176435.1|176385.1|8
1720805500000|2024-07-12 17:31:40|176433.6|176383.6|176434.7|176384.7|176434.8|176384.8|176432.5|176382.5|7
1720805510000|2024-07-12 17:31:50|176434.9|176384.9|176434.9|176384.9|176434.9|176384.9|176434.9|176384.9|1
1720805520000|2024-07-12 17:32:00|176434.6|176384.6|176429.5|176379.5|176434.7|176384.7|176420.3|176370.3|19
1720805530000|2024-07-12 17:32:10|176428.6|176378.6|176419.3|176369.3|176428.6|176378.6|176399.9|176349.9|20
1720805540000|2024-07-12 17:32:20|176418.9|176368.9|176414.3|176364.3|176418.9|176368.9|176413.6|176363.6|9
1720805550000|2024-07-12 17:32:30|176414.7|176364.7|176421.2|176371.2|176421.4|176371.4|176414.7|176364.7|9
1720805560000|2024-07-12 17:32:40|176421.3|176371.3|176422.1|176372.1|176423.2|176373.2|176414.9|176364.9|19
1720805570000|2024-07-12 17:32:50|176422.2|176372.2|176419.2|176369.2|176423|176373|176418|176368|15
1720805580000|2024-07-12 17:33:00|176422|176372|176420.3|176370.3|176422|176372|176420.3|176370.3|6
1720805590000|2024-07-12 17:33:10|176419.3|176369.3|176414.9|176364.9|176419.3|176369.3|176414.1|176364.1|5
1720805600000|2024-07-12 17:33:20|176416.5|176366.5|176423.3|176373.3|176424.6|176374.6|176416|176366|13
1720805610000|2024-07-12 17:33:30|176423.2|176373.2|176423.6|176373.6|176424|176374|176421.7|176371.7|10
1720805620000|2024-07-12 17:33:40|176423.3|176373.3|176419.9|176369.9|176424.5|176374.5|176418.8|176368.8|10
1720805630000|2024-07-12 17:33:50|176419.4|176369.4|176423.4|176373.4|176423.4|176373.4|176419.4|176369.4|11
1720805640000|2024-07-12 17:34:00|176423.8|176373.8|176421.3|176371.3|176423.8|176373.8|176420.7|176370.7|6
1720805650000|2024-07-12 17:34:10|176420.9|176370.9|176416.7|176366.7|176420.9|176370.9|176411.5|176361.5|8
1720805660000|2024-07-12 17:34:20|176417.2|176367.2|176455.1|176330.1|176455.1|176367.2|176413.4|176326.5|11
1720805670000|2024-07-12 17:34:30|176453.9|176328.9|176426|176376|176453.9|176376|176424.2|176328.9|3
1720805680000|2024-07-12 17:34:40|176425.8|176375.8|176423.8|176373.8|176425.8|176375.8|176423.8|176373.8|4
1720805690000|2024-07-12 17:34:50|176422.8|176372.8|176423.5|176373.5|176423.5|176373.5|176422.8|176372.8|2
1720805700000|2024-07-12 17:35:00|176419.6|176369.6|176419.6|176369.6|176419.6|176369.6|176419.6|176369.6|1
1720805710000|2024-07-12 17:35:10|176420|176370|176390.4|176340.4|176421.5|176371.5|176389.1|176339.1|13
1720805720000|2024-07-12 17:35:20|176390.1|176340.1|176415.8|176290.8|176418|176340.1|176380.1|176290.8|17
1720805730000|2024-07-12 17:35:30|176415.2|176290.2|176410.6|176285.6|176415.4|176290.4|176410.6|176285.6|9
1720805740000|2024-07-12 17:35:40|176410.4|176285.4|176411.4|176286.4|176411.4|176286.4|176410.4|176285.4|7
1720805750000|2024-07-12 17:35:50|176411|176286|176408.5|176283.5|176411|176286|176408.5|176283.5|2
1720805760000|2024-07-12 17:36:00|176407.8|176282.8|176407.9|176282.9|176408.4|176283.4|176405.6|176280.6|11
1720805770000|2024-07-12 17:36:10|176408.8|176283.8|176411.5|176286.5|176411.5|176286.5|176408.8|176283.8|6
1720805780000|2024-07-12 17:36:20|176411.7|176286.7|176411.5|176286.5|176411.7|176286.7|176411.2|176286.2|3
1720805790000|2024-07-12 17:36:30|176411.8|176286.8|176413|176288|176414.3|176289.3|176411.2|176286.2|9
1720805800000|2024-07-12 17:36:40|176413.5|176288.5|176413.3|176288.3|176413.9|176288.9|176412.4|176287.4|8
1720805810000|2024-07-12 17:36:50|176416.2|176291.2|176435.9|176385.9|176482.8|176397.5|176416.2|176291.2|24
1720805820000|2024-07-12 17:37:00|176437.3|176387.3|176401.6|176351.6|176438.7|176388.7|176399.4|176349.4|22
1720805830000|2024-07-12 17:37:10|176401.7|176351.7|176403.1|176353.1|176407|176357|176401.4|176351.4|20
1720805840000|2024-07-12 17:37:20|176404.9|176354.9|176407.1|176357.1|176408.6|176358.6|176404.8|176354.8|13
1720805850000|2024-07-12 17:37:30|176407.6|176357.6|176401.9|176351.9|176409.6|176359.6|176399.8|176349.8|14
1720805860000|2024-07-12 17:37:40|176402.5|176352.5|176392.3|176342.3|176402.8|176352.8|176391.2|176341.2|13
1720805870000|2024-07-12 17:37:50|176392.2|176342.2|176394|176344|176394.6|176344.6|176390.9|176340.9|19
1720805880000|2024-07-12 17:38:00|176392.6|176342.6|176400.6|176350.6|176400.7|176350.7|176392.6|176342.6|21
1720805890000|2024-07-12 17:38:10|176400.4|176350.4|176399.2|176349.2|176400.4|176350.4|176398.5|176348.5|8
1720805900000|2024-07-12 17:38:20|176400.8|176350.8|176439|176314|176439.1|176350.8|176400.8|176312.7|4
1720805910000|2024-07-12 17:38:30|176438.4|176313.4|176440.7|176315.7|176441.3|176316.3|176437.9|176312.9|8
1720805920000|2024-07-12 17:38:40|176441.3|176316.3|176440.3|176315.3|176442.5|176317.5|176440.2|176315.2|12
1720805930000|2024-07-12 17:38:50|176442.2|176317.2|176445.7|176320.7|176457.7|176332.7|176442.2|176317.2|17
1720805940000|2024-07-12 17:39:00|176446.3|176321.3|176460.7|176335.7|176461.4|176336.4|176446.3|176321.3|12
1720805950000|2024-07-12 17:39:10|176461.1|176336.1|176459.4|176334.4|176461.6|176336.6|176459.2|176334.2|14
1720805960000|2024-07-12 17:39:20|176459.5|176334.5|176444.4|176394.4|176460.4|176395.1|176434.3|176333|20
1720805970000|2024-07-12 17:39:30|176445.3|176395.3|176447.5|176397.5|176447.6|176397.6|176444.7|176394.7|9
1720805980000|2024-07-12 17:39:40|176447.3|176397.3|176441.5|176391.5|176447.3|176397.3|176441.5|176391.5|7
1720805990000|2024-07-12 17:39:50|176441.6|176391.6|176443|176393|176443|176393|176440.3|176390.3|6
1720806000000|2024-07-12 17:40:00|176442.6|176392.6|176441.2|176391.2|176442.6|176392.6|176441.2|176391.2|8
1720806010000|2024-07-12 17:40:10|176441.3|176391.3|176419.9|176369.9|176441.8|176391.8|176416.5|176366.5|30
1720806020000|2024-07-12 17:40:20|176419.2|176369.2|176425|176375|176425.6|176375.6|176419.2|176369.2|32
1720806030000|2024-07-12 17:40:30|176423.7|176373.7|176424.2|176374.2|176425.2|176375.2|176423.7|176373.7|20
1720806040000|2024-07-12 17:40:40|176425.1|176375.1|176462.5|176337.5|176462.8|176378.4|176423.6|176337.5|13
1720806050000|2024-07-12 17:40:50|176462.9|176337.9|176460.2|176335.2|176465|176340|176457.7|176332.7|19
1720806060000|2024-07-12 17:41:00|176459.6|176334.6|176458|176333|176459.6|176334.6|176457.4|176332.4|8
1720806070000|2024-07-12 17:41:10|176458.1|176333.1|176443.3|176318.3|176459.7|176334.7|176443.2|176318.2|19
1720806080000|2024-07-12 17:41:20|176441.8|176316.8|176442.7|176317.7|176442.7|176317.7|176441.8|176316.8|2
1720806090000|2024-07-12 17:41:30|176442.4|176317.4|176441.4|176316.4|176442.5|176317.5|176440.7|176315.7|7
1720806100000|2024-07-12 17:41:40|176440.6|176315.6|176438.6|176313.6|176440.6|176315.6|176438.6|176313.6|6
1720806110000|2024-07-12 17:41:50|176438.3|176313.3|176434.6|176309.6|176438.5|176313.5|176434.6|176309.6|10
1720806120000|2024-07-12 17:42:00|176434.3|176309.3|176432|176307|176434.3|176309.3|176424.7|176299.7|20
1720806130000|2024-07-12 17:42:10|176432.1|176307.1|176434.4|176309.4|176434.4|176309.4|176432.1|176307.1|9
1720806140000|2024-07-12 17:42:20|176434.9|176309.9|176437.4|176312.4|176437.6|176312.6|176434.9|176309.9|5
1720806150000|2024-07-12 17:42:30|176437|176312|176435.4|176310.4|176437|176312|176435.4|176310.4|2
1720806160000|2024-07-12 17:42:40|176436.2|176311.2|176430.9|176305.9|176436.3|176311.3|176430.8|176305.8|14
1720806170000|2024-07-12 17:42:50|176430.8|176305.8|176433.9|176308.9|176437|176312|176430.8|176305.8|9
1720806180000|2024-07-12 17:43:00|176433.1|176308.1|176428.5|176303.5|176433.1|176308.1|176427.9|176302.9|9
1720806190000|2024-07-12 17:43:10|176428.6|176303.6|176394|176344|176431.3|176344|176391.5|176303.6|12
1720806200000|2024-07-12 17:43:20|176393.9|176343.9|176386.5|176336.5|176394.1|176344.1|176385.9|176335.9|17
1720806210000|2024-07-12 17:43:30|176383.9|176333.9|176387.2|176337.2|176387.2|176337.2|176383.9|176333.9|9
1720806220000|2024-07-12 17:43:40|176385.4|176335.4|176387.8|176337.8|176387.8|176337.8|176385.4|176335.4|7
1720806230000|2024-07-12 17:43:50|176386.9|176336.9|176383.3|176333.3|176386.9|176336.9|176381.9|176331.9|15
1720806240000|2024-07-12 17:44:00|176380.2|176330.2|176421.4|176296.4|176421.4|176332.1|176380.2|176296.4|5
1720806250000|2024-07-12 17:44:10|176422.6|176297.6|176421.7|176296.7|176423.1|176298.1|176421.7|176296.7|5
1720806260000|2024-07-12 17:44:20|176419.8|176294.8|176423|176298|176423|176298|176419.2|176294.2|8
1720806270000|2024-07-12 17:44:30|176420|176295|176415.4|176290.4|176421|176296|176415.4|176290.4|7
1720806280000|2024-07-12 17:44:40|176415.7|176290.7|176420|176295|176420|176295|176415.7|176290.7|5
1720806290000|2024-07-12 17:44:50|176417.6|176292.6|176420|176295|176420|176295|176417.6|176292.6|2
1720806300000|2024-07-12 17:45:00|176419.9|176294.9|176422.2|176297.2|176423.7|176298.7|176417.5|176292.5|9
1720806310000|2024-07-12 17:45:10|176423.3|176298.3|176422.9|176297.9|176423.9|176298.9|176422.9|176297.9|7
1720806320000|2024-07-12 17:45:20|176422.3|176297.3|176422.1|176297.1|176422.7|176297.7|176421.5|176296.5|6
1720806330000|2024-07-12 17:45:30|176422.6|176297.6|176422.6|176297.6|176422.6|176297.6|176422.6|176297.6|1
1720806340000|2024-07-12 17:45:40|176422.9|176297.9|176424.8|176299.8|176425.8|176300.8|176422.9|176297.9|10
1720806350000|2024-07-12 17:45:50|176425.5|176300.5|176407.9|176357.9|176429.7|176362.6|176407.7|176300.5|12
1720806360000|2024-07-12 17:46:00|176408|176358|176435.7|176310.7|176447.9|176358.6|176408|176310.6|20
1720806370000|2024-07-12 17:46:10|176435.6|176310.6|176435|176310|176438.4|176313.4|176433.5|176308.5|16
1720806380000|2024-07-12 17:46:20|176434.6|176309.6|176437.6|176312.6|176438.7|176313.7|176434.6|176309.6|17
1720806390000|2024-07-12 17:46:30|176438|176313|176437.4|176312.4|176438.8|176313.8|176437|176312|9
1720806400000|2024-07-12 17:46:40|176438|176313|176434.5|176309.5|176439.9|176314.9|176434.5|176309.5|9
1720806410000|2024-07-12 17:46:50|176435.1|176310.1|176437|176312|176437.1|176312.1|176433.3|176308.3|8
1720806420000|2024-07-12 17:47:00|176435.9|176310.9|176436.3|176311.3|176436.3|176311.3|176430.8|176305.8|8
1720806430000|2024-07-12 17:47:10|176436.4|176311.4|176436.3|176311.3|176439.7|176314.7|176434|176309|18
1720806440000|2024-07-12 17:47:20|176435.9|176310.9|176439.1|176314.1|176439.2|176314.2|176430.8|176305.8|19
1720806450000|2024-07-12 17:47:30|176439.2|176314.2|176438.9|176313.9|176439.2|176314.2|176438.9|176313.9|2
1720806460000|2024-07-12 17:47:40|176438.8|176313.8|176435.6|176310.6|176438.8|176313.8|176435.6|176310.6|5
1720806470000|2024-07-12 17:47:50|176435.9|176310.9|176437.5|176312.5|176437.5|176312.5|176435.9|176310.9|3
1720806480000|2024-07-12 17:48:00|176435.8|176310.8|176431.5|176306.5|176435.8|176310.8|176429.8|176304.8|19
1720806490000|2024-07-12 17:48:10|176430.5|176305.5|176395.3|176345.3|176433.2|176345.4|176395.3|176305.5|13
1720806500000|2024-07-12 17:48:20|176395.9|176345.9|176394.9|176344.9|176395.9|176345.9|176393.3|176343.3|9
1720806510000|2024-07-12 17:48:30|176394.8|176344.8|176395.6|176345.6|176396.6|176346.6|176394.8|176344.8|16
1720806520000|2024-07-12 17:48:40|176395.7|176345.7|176397|176347|176397|176347|176395.6|176345.6|8
1720806530000|2024-07-12 17:48:50|176395.8|176345.8|176393.1|176343.1|176396.1|176346.1|176393|176343|14
1720806540000|2024-07-12 17:49:00|176393.5|176343.5|176398.2|176348.2|176398.2|176348.2|176393.5|176343.5|10
1720806550000|2024-07-12 17:49:10|176397.2|176347.2|176400.9|176350.9|176401.5|176351.5|176396.8|176346.8|9
1720806560000|2024-07-12 17:49:20|176402|176352|176395.4|176345.4|176402|176352|176395.4|176345.4|11
1720806570000|2024-07-12 17:49:30|176395.2|176345.2|176394.5|176344.5|176395.4|176345.4|176393.5|176343.5|11
1720806580000|2024-07-12 17:49:40|176394.8|176344.8|176392.3|176342.3|176395.3|176345.3|176392.3|176342.3|15
1720806590000|2024-07-12 17:49:50|176392|176342|176392|176342|176393.3|176343.3|176391.8|176341.8|17
1720806600000|2024-07-12 17:50:00|176392.3|176342.3|176395.3|176345.3|176395.5|176345.5|176392|176342|9
1720806610000|2024-07-12 17:50:10|176394.9|176344.9|176396.5|176346.5|176397|176347|176394.9|176344.9|10
1720806620000|2024-07-12 17:50:20|176396.4|176346.4|176388.2|176338.2|176396.4|176346.4|176387.5|176337.5|11
1720806630000|2024-07-12 17:50:30|176389.1|176339.1|176389.3|176339.3|176390.4|176340.4|176388.1|176338.1|11
1720806640000|2024-07-12 17:50:40|176390.3|176340.3|176390|176340|176390.6|176340.6|176389.1|176339.1|14
1720806650000|2024-07-12 17:50:50|176391|176341|176411|176286|176428|176341|176390|176284.5|19
1720806660000|2024-07-12 17:51:00|176412.1|176287.1|176410.9|176285.9|176412.5|176287.5|176410.7|176285.7|9
1720806670000|2024-07-12 17:51:10|176410.2|176285.2|176356.7|176306.7|176410.2|176310.6|176348.1|176285.2|29
1720806680000|2024-07-12 17:51:20|176358.1|176308.1|176356.6|176306.6|176358.1|176308.1|176356.6|176306.6|6
1720806690000|2024-07-12 17:51:30|176356.7|176306.7|176347.3|176297.3|176356.7|176306.7|176345.9|176295.9|12
1720806700000|2024-07-12 17:51:40|176348|176298|176389.3|176339.3|176389.6|176339.6|176348|176298|22
1720806710000|2024-07-12 17:51:50|176388.7|176338.7|176402.4|176352.4|176402.9|176352.9|176387.8|176337.8|14
1720806720000|2024-07-12 17:52:00|176402.5|176352.5|176401.8|176351.8|176402.5|176352.5|176401.5|176351.5|4
1720806730000|2024-07-12 17:52:10|176401.4|176351.4|176422.7|176372.7|176425|176375|176394|176344|14
1720806740000|2024-07-12 17:52:20|176417.2|176367.2|176420.3|176370.3|176424.5|176374.5|176413.3|176363.3|20
1720806750000|2024-07-12 17:52:30|176420.4|176370.4|176420.5|176370.5|176423|176373|176417.8|176367.8|15
1720806760000|2024-07-12 17:52:40|176420.8|176370.8|176421.2|176371.2|176421.2|176371.2|176420.8|176370.8|5
1720806770000|2024-07-12 17:52:50|176421.5|176371.5|176433|176383|176433.1|176383.1|176421.5|176371.5|13
1720806780000|2024-07-12 17:53:00|176432.9|176382.9|176432|176382|176433.3|176383.3|176431.6|176381.6|11
1720806790000|2024-07-12 17:53:10|176431.9|176381.9|176432.5|176382.5|176434.3|176384.3|176431.4|176381.4|12
1720806800000|2024-07-12 17:53:20|176433|176383|176425.1|176375.1|176439.1|176389.1|176420.5|176370.5|23
1720806810000|2024-07-12 17:53:30|176426|176376|176430.2|176380.2|176430.4|176380.4|176424.3|176374.3|29
1720806820000|2024-07-12 17:53:40|176429.6|176379.6|176435|176385|176435|176385|176429.6|176379.6|15
1720806830000|2024-07-12 17:53:50|176434|176384|176434|176384|176435.3|176385.3|176433.9|176383.9|11
1720806840000|2024-07-12 17:54:00|176434.9|176384.9|176438.8|176388.8|176442.6|176392.6|176431.5|176381.5|17
1720806850000|2024-07-12 17:54:10|176438.3|176388.3|176425.6|176375.6|176438.7|176388.7|176423.7|176373.7|11
1720806860000|2024-07-12 17:54:20|176426.5|176376.5|176424.6|176374.6|176426.5|176376.5|176424.2|176374.2|7
1720806870000|2024-07-12 17:54:30|176425.1|176375.1|176427.8|176377.8|176427.8|176377.8|176425|176375|12
1720806880000|2024-07-12 17:54:40|176427.9|176377.9|176425.8|176375.8|176428.1|176378.1|176424.8|176374.8|12
1720806890000|2024-07-12 17:54:50|176425.5|176375.5|176427.9|176377.9|176428.2|176378.2|176424.6|176374.6|16
1720806900000|2024-07-12 17:55:00|176428|176378|176432.9|176382.9|176433.7|176383.7|176428|176378|13
1720806910000|2024-07-12 17:55:10|176432.3|176382.3|176429.7|176379.7|176432.3|176382.3|176428.9|176378.9|9
1720806920000|2024-07-12 17:55:20|176430.2|176380.2|176431.1|176381.1|176431.1|176381.1|176430.2|176380.2|4
1720806930000|2024-07-12 17:55:30|176431.6|176381.6|176433.3|176383.3|176434|176384|176431.6|176381.6|10
1720806940000|2024-07-12 17:55:40|176433.1|176383.1|176430.7|176380.7|176433.2|176383.2|176430.4|176380.4|7
1720806950000|2024-07-12 17:55:50|176430.8|176380.8|176432.4|176382.4|176432.4|176382.4|176430.5|176380.5|6
1720806960000|2024-07-12 17:56:00|176432.5|176382.5|176430.2|176380.2|176432.5|176382.5|176429.3|176379.3|11
1720806970000|2024-07-12 17:56:10|176431|176381|176438.5|176388.5|176441.2|176391.2|176431|176381|19
1720806980000|2024-07-12 17:56:20|176440.1|176390.1|176444.3|176394.3|176445.5|176395.5|176438.6|176388.6|20
1720806990000|2024-07-12 17:56:30|176444.2|176394.2|176440.9|176390.9|176444.5|176394.5|176440.9|176390.9|20
1720807000000|2024-07-12 17:56:40|176456.7|176406.7|176454.8|176404.8|176456.8|176406.8|176452.5|176402.5|15
1720807010000|2024-07-12 17:56:50|176454.9|176404.9|176509.3|176459.3|176509.3|176459.3|176454.9|176404.9|24
1720807020000|2024-07-12 17:57:00|176508.6|176458.6|176505|176455|176517.4|176467.4|176505|176455|23
1720807030000|2024-07-12 17:57:10|176505.7|176455.7|176566.6|176441.6|176566.7|176460.1|176505.7|176438.5|21
1720807040000|2024-07-12 17:57:20|176566.5|176441.5|176572.1|176447.1|176572.3|176447.3|176566.5|176441.5|16
1720807050000|2024-07-12 17:57:30|176573.2|176448.2|176583.2|176458.2|176583.3|176458.3|176573.2|176448.2|21
1720807060000|2024-07-12 17:57:40|176583.1|176458.1|176590.7|176465.7|176593.8|176468.8|176583.1|176458.1|17
1720807070000|2024-07-12 17:57:50|176586.9|176461.9|176563.2|176513.2|176587.6|176516.9|176551.8|176454.7|25
1720807080000|2024-07-12 17:58:00|176561.2|176511.2|176566.4|176516.4|176567.1|176517.1|176559.6|176509.6|14
1720807090000|2024-07-12 17:58:10|176565.9|176515.9|176560.8|176510.8|176565.9|176515.9|176560|176510|13
1720807100000|2024-07-12 17:58:20|176561.3|176511.3|176581.6|176531.6|176582.9|176532.9|176561.3|176511.3|23
1720807110000|2024-07-12 17:58:30|176581.5|176531.5|176574.2|176524.2|176581.8|176531.8|176573.7|176523.7|24
1720807120000|2024-07-12 17:58:40|176572.1|176522.1|176571.3|176521.3|176578.3|176528.3|176568.9|176518.9|13
1720807130000|2024-07-12 17:58:50|176570.5|176520.5|176590.4|176540.4|176590.4|176540.4|176565.8|176515.8|21
1720807140000|2024-07-12 17:59:00|176590.3|176540.3|176593.8|176543.8|176596|176546|176590.3|176540.3|15
1720807150000|2024-07-12 17:59:10|176593.6|176543.6|176592|176542|176593.6|176543.6|176591.5|176541.5|12
1720807160000|2024-07-12 17:59:20|176591.9|176541.9|176592.2|176542.2|176593.7|176543.7|176590.2|176540.2|19
1720807170000|2024-07-12 17:59:30|176592.1|176542.1|176594.4|176544.4|176595.1|176545.1|176592.1|176542.1|23
1720807180000|2024-07-12 17:59:40|176594|176544|176600.9|176550.9|176601.3|176551.3|176593.7|176543.7|20
1720807190000|2024-07-12 17:59:50|176600|176550|176607.7|176557.7|176611.6|176561.6|176591.9|176541.9|24
1720807200000|2024-07-12 18:00:00|176607.8|176557.8|176642.9|176517.9|176643|176558.7|176592.4|176511.3|17
1720807210000|2024-07-12 18:00:10|176644|176519|176623.8|176573.8|176646|176579.4|176615.4|176513|26
1720807220000|2024-07-12 18:00:20|176623.7|176573.7|176614.2|176564.2|176623.7|176573.7|176609|176559|21
1720807230000|2024-07-12 18:00:30|176614.1|176564.1|176626.4|176576.4|176627.2|176577.2|176614|176564|17
1720807240000|2024-07-12 18:00:40|176626.3|176576.3|176627|176577|176628.1|176578.1|176624.3|176574.3|18
1720807250000|2024-07-12 18:00:50|176626.5|176576.5|176627.2|176577.2|176627.7|176577.7|176626.5|176576.5|11
1720807260000|2024-07-12 18:01:00|176627.1|176577.1|176624.8|176574.8|176627.1|176577.1|176621.2|176571.2|26
1720807270000|2024-07-12 18:01:10|176618.7|176568.7|176606.9|176556.9|176618.7|176568.7|176605.3|176555.3|16
1720807280000|2024-07-12 18:01:20|176607.6|176557.6|176620.3|176570.3|176620.9|176570.9|176607|176557|18
1720807290000|2024-07-12 18:01:30|176618.8|176568.8|176621.2|176571.2|176622|176572|176617.7|176567.7|9
1720807300000|2024-07-12 18:01:40|176621.7|176571.7|176637.7|176587.7|176637.7|176587.7|176621.7|176571.7|17
1720807310000|2024-07-12 18:01:50|176636.1|176586.1|176634.8|176584.8|176636.7|176586.7|176632.8|176582.8|16
1720807320000|2024-07-12 18:02:00|176634.7|176584.7|176634.7|176584.7|176638.7|176588.7|176632.9|176582.9|20
1720807330000|2024-07-12 18:02:10|176634.8|176584.8|176643.8|176593.8|176643.9|176593.9|176634.8|176584.8|11
1720807340000|2024-07-12 18:02:20|176644.9|176594.9|176651.8|176601.8|176660.4|176610.4|176644.9|176594.9|26
1720807350000|2024-07-12 18:02:30|176651.9|176601.9|176660.1|176610.1|176660.3|176610.3|176651.7|176601.7|18
1720807360000|2024-07-12 18:02:40|176660.6|176610.6|176660.3|176610.3|176660.6|176610.6|176656.7|176606.7|16
1720807370000|2024-07-12 18:02:50|176659.4|176609.4|176657.6|176607.6|176659.4|176609.4|176656.2|176606.2|12
1720807380000|2024-07-12 18:03:00|176651.1|176601.1|176627|176577|176651.1|176601.1|176625.5|176575.5|27
1720807390000|2024-07-12 18:03:10|176627.5|176577.5|176610.6|176560.6|176628.9|176578.9|176609.1|176559.1|22
1720807400000|2024-07-12 18:03:20|176611.3|176561.3|176591.7|176541.7|176616.8|176566.8|176588.6|176538.6|22
1720807410000|2024-07-12 18:03:30|176590.2|176540.2|176592|176542|176592|176542|176590.2|176540.2|5
1720807420000|2024-07-12 18:03:40|176591.6|176541.6|176591.6|176541.6|176591.6|176541.6|176591.6|176541.6|1
1720807430000|2024-07-12 18:03:50|176591.1|176541.1|176579.1|176529.1|176592.1|176542.1|176579.1|176529.1|12
1720807440000|2024-07-12 18:04:00|176576.9|176526.9|176577|176527|176577.2|176527.2|176568.6|176518.6|17
1720807450000|2024-07-12 18:04:10|176576.3|176526.3|176564.7|176514.7|176576.3|176526.3|176563.3|176513.3|5
1720807460000|2024-07-12 18:04:20|176564.6|176514.6|176543|176493|176564.7|176514.7|176541.6|176491.6|13
1720807470000|2024-07-12 18:04:30|176542.4|176492.4|176541.7|176491.7|176543|176493|176540.8|176490.8|13
1720807480000|2024-07-12 18:04:40|176541.1|176491.1|176542.1|176492.1|176547.4|176497.4|176541.1|176491.1|14
1720807490000|2024-07-12 18:04:50|176541.5|176491.5|176542|176492|176542.7|176492.7|176541.5|176491.5|11
1720807500000|2024-07-12 18:05:00|176542.6|176492.6|176542.5|176492.5|176545.6|176495.6|176542|176492|15
1720807510000|2024-07-12 18:05:10|176541.2|176491.2|176544|176494|176547.1|176497.1|176541.2|176491.2|9
1720807520000|2024-07-12 18:05:20|176542.8|176492.8|176555.2|176505.2|176555.2|176505.2|176542.8|176492.8|9
1720807530000|2024-07-12 18:05:30|176555.8|176505.8|176556|176506|176556.2|176506.2|176554.9|176504.9|5
1720807540000|2024-07-12 18:05:40|176556.2|176506.2|176556.8|176506.8|176556.8|176506.8|176556.2|176506.2|2
1720807550000|2024-07-12 18:05:50|176555.9|176505.9|176556.1|176506.1|176556.8|176506.8|176555.9|176505.9|3
1720807560000|2024-07-12 18:06:00|176554.6|176504.6|176554.9|176504.9|176554.9|176504.9|176551.1|176501.1|7
1720807570000|2024-07-12 18:06:10|176555.3|176505.3|176555.4|176505.4|176555.4|176505.4|176555.3|176505.3|2
1720807580000|2024-07-12 18:06:20|176553.9|176503.9|176555.3|176505.3|176555.3|176505.3|176553.3|176503.3|4
1720807590000|2024-07-12 18:06:30|176555.5|176505.5|176552.9|176502.9|176555.5|176505.5|176552.9|176502.9|4
1720807600000|2024-07-12 18:06:40|176551.7|176501.7|176550.8|176500.8|176554.8|176504.8|176550.8|176500.8|8
1720807610000|2024-07-12 18:06:50|176551.4|176501.4|176551.4|176501.4|176551.4|176501.4|176551.4|176501.4|1
1720807620000|2024-07-12 18:07:00|176551.9|176501.9|176558.7|176508.7|176559.3|176509.3|176551.9|176501.9|5
1720807640000|2024-07-12 18:07:20|176558.2|176508.2|176558.2|176508.2|176558.2|176508.2|176558.2|176508.2|1
1720807650000|2024-07-12 18:07:30|176558.5|176508.5|176587.6|176537.6|176589.1|176539.1|176558.5|176508.5|10
1720807660000|2024-07-12 18:07:40|176587.9|176537.9|176592.4|176542.4|176592.4|176542.4|176569.5|176519.5|14
1720807670000|2024-07-12 18:07:50|176594.5|176544.5|176617.1|176567.1|176617.1|176567.1|176592.4|176542.4|18
1720807680000|2024-07-12 18:08:00|176617.4|176567.4|176620.8|176570.8|176621.7|176571.7|176617.4|176567.4|8
1720807690000|2024-07-12 18:08:10|176621.4|176571.4|176620.1|176570.1|176621.5|176571.5|176620.1|176570.1|9
1720807700000|2024-07-12 18:08:20|176619.8|176569.8|176617.9|176567.9|176619.8|176569.8|176617.9|176567.9|5
1720807710000|2024-07-12 18:08:30|176617.4|176567.4|176616.7|176566.7|176617.4|176567.4|176616.7|176566.7|3
1720807720000|2024-07-12 18:08:40|176615.2|176565.2|176617.5|176567.5|176617.5|176567.5|176615.1|176565.1|5
1720807730000|2024-07-12 18:08:50|176617.8|176567.8|176616.5|176566.5|176618.4|176568.4|176616.5|176566.5|5
1720807740000|2024-07-12 18:09:00|176616|176566|176611.1|176561.1|176616.3|176566.3|176611.1|176561.1|11
1720807750000|2024-07-12 18:09:10|176609.2|176559.2|176613.6|176563.6|176613.6|176563.6|176609.2|176559.2|7
1720807760000|2024-07-12 18:09:20|176613|176563|176594.8|176544.8|176613|176563|176594.8|176544.8|12
1720807770000|2024-07-12 18:09:30|176598.4|176548.4|176598.8|176548.8|176598.8|176548.8|176595.9|176545.9|3
1720807780000|2024-07-12 18:09:40|176598.5|176548.5|176594.7|176544.7|176598.5|176548.5|176594.2|176544.2|4
1720807790000|2024-07-12 18:09:50|176595.4|176545.4|176593.3|176543.3|176595.4|176545.4|176593.3|176543.3|4
1720807800000|2024-07-12 18:10:00|176593.4|176543.4|176593.4|176543.4|176593.4|176543.4|176593.4|176543.4|1
1720807810000|2024-07-12 18:10:10|176593.9|176543.9|176594.3|176544.3|176595.2|176545.2|176592.6|176542.6|8
1720807820000|2024-07-12 18:10:20|176594|176544|176567.1|176517.1|176594|176544|176564.2|176514.2|17
1720807830000|2024-07-12 18:10:30|176566.8|176516.8|176565.2|176515.2|176568.6|176518.6|176565.2|176515.2|17
1720807840000|2024-07-12 18:10:40|176565.8|176515.8|176570.9|176520.9|176571.5|176521.5|176565.4|176515.4|26
1720807850000|2024-07-12 18:10:50|176571.6|176521.6|176567.2|176517.2|176571.7|176521.7|176566.1|176516.1|21
1720807860000|2024-07-12 18:11:00|176564.7|176514.7|176563.4|176513.4|176564.7|176514.7|176563.4|176513.4|6
1720807870000|2024-07-12 18:11:10|176563.8|176513.8|176564.2|176514.2|176564.2|176514.2|176563.8|176513.8|2
1720807880000|2024-07-12 18:11:20|176564.8|176514.8|176559.9|176509.9|176565.1|176515.1|176559.7|176509.7|8
1720807890000|2024-07-12 18:11:30|176560.7|176510.7|176584.9|176534.9|176584.9|176534.9|176560.7|176510.7|8
1720807900000|2024-07-12 18:11:40|176585|176535|176588|176538|176588.2|176538.2|176585|176535|9
1720807910000|2024-07-12 18:11:50|176588.9|176538.9|176590.4|176540.4|176590.9|176540.9|176587.6|176537.6|13
1720807920000|2024-07-12 18:12:00|176590.9|176540.9|176595.4|176545.4|176597.9|176547.9|176590.9|176540.9|14
1720807930000|2024-07-12 18:12:10|176596.1|176546.1|176603.4|176553.4|176603.4|176553.4|176596.1|176546.1|10
1720807940000|2024-07-12 18:12:20|176600.7|176550.7|176600.5|176550.5|176602.8|176552.8|176599|176549|7
1720807950000|2024-07-12 18:12:30|176598.3|176548.3|176604.4|176554.4|176605.1|176555.1|176598.3|176548.3|11
1720807960000|2024-07-12 18:12:40|176602|176552|176603.7|176553.7|176603.7|176553.7|176602|176552|2
1720807970000|2024-07-12 18:12:50|176605.3|176555.3|176657.2|176607.2|176660.4|176610.4|176605.3|176555.3|9
1720807980000|2024-07-12 18:13:00|176656.9|176606.9|176654.1|176604.1|176656.9|176606.9|176653.1|176603.1|26
1720807990000|2024-07-12 18:13:10|176654.8|176604.8|176656.6|176606.6|176657.5|176607.5|176653.9|176603.9|16
1720808000000|2024-07-12 18:13:20|176656.9|176606.9|176655.5|176605.5|176660.1|176610.1|176654.6|176604.6|23
1720808010000|2024-07-12 18:13:30|176653.6|176603.6|176653.6|176603.6|176653.6|176603.6|176653.6|176603.6|1
1720808020000|2024-07-12 18:13:40|176653.3|176603.3|176652.9|176602.9|176653.3|176603.3|176652.9|176602.9|2
1720808030000|2024-07-12 18:13:50|176652.4|176602.4|176652.4|176602.4|176652.4|176602.4|176652.4|176602.4|1
1720808040000|2024-07-12 18:14:00|176652.8|176602.8|176652.5|176602.5|176657|176607|176652.5|176602.5|7
1720808050000|2024-07-12 18:14:10|176653.4|176603.4|176654.1|176604.1|176657.9|176607.9|176652.2|176602.2|11
1720808060000|2024-07-12 18:14:20|176655.2|176605.2|176653|176603|176655.6|176605.6|176653|176603|5
1720808070000|2024-07-12 18:14:30|176653.9|176603.9|176657.2|176607.2|176660|176610|176653.9|176603.9|5
1720808080000|2024-07-12 18:14:40|176657.4|176607.4|176658.5|176608.5|176659.3|176609.3|176655.9|176605.9|7
1720808090000|2024-07-12 18:14:50|176657.8|176607.8|176656.9|176606.9|176658.9|176608.9|176656.6|176606.6|7
1720808100000|2024-07-12 18:15:00|176655.3|176605.3|176660.3|176610.3|176660.3|176610.3|176655.3|176605.3|4
1720808110000|2024-07-12 18:15:10|176659|176609|176652.5|176602.5|176659|176609|176646.9|176596.9|8
1720808120000|2024-07-12 18:15:20|176651.6|176601.6|176652.7|176602.7|176652.7|176602.7|176651.6|176601.6|3
1720808130000|2024-07-12 18:15:30|176652.9|176602.9|176652.9|176602.9|176652.9|176602.9|176652.9|176602.9|1
1720808140000|2024-07-12 18:15:40|176653.8|176603.8|176659.2|176609.2|176659.2|176609.2|176653.8|176603.8|6
1720808150000|2024-07-12 18:15:50|176658.4|176608.4|176663|176613|176663|176613|176656|176606|12
1720808160000|2024-07-12 18:16:00|176663.8|176613.8|176663.3|176613.3|176663.8|176613.8|176663.3|176613.3|2
1720808170000|2024-07-12 18:16:10|176662.5|176612.5|176658.8|176608.8|176662.5|176612.5|176658.8|176608.8|5
1720808180000|2024-07-12 18:16:20|176658.2|176608.2|176655.2|176605.2|176658.2|176608.2|176655.2|176605.2|4
1720808190000|2024-07-12 18:16:30|176655.6|176605.6|176655.7|176605.7|176656.8|176606.8|176655.6|176605.6|4
1720808200000|2024-07-12 18:16:40|176654.1|176604.1|176711.5|176661.5|176712.2|176662.2|176654.1|176604.1|18
1720808210000|2024-07-12 18:16:50|176710.9|176660.9|176705.8|176655.8|176713.9|176663.9|176705.8|176655.8|24
1720808220000|2024-07-12 18:17:00|176705.1|176655.1|176686.3|176636.3|176745.7|176655.1|176683.8|176615.8|23
1720808230000|2024-07-12 18:17:10|176685.1|176635.1|176665|176615|176686.2|176636.2|176662.1|176612.1|20
1720808240000|2024-07-12 18:17:20|176664.8|176614.8|176657.9|176607.9|176665.4|176615.4|176657.9|176607.9|13
1720808250000|2024-07-12 18:17:30|176656.9|176606.9|176654.3|176604.3|176656.9|176606.9|176652.6|176602.6|9
1720808260000|2024-07-12 18:17:40|176654.4|176604.4|176655.1|176605.1|176655.1|176605.1|176654.4|176604.4|2
1720808270000|2024-07-12 18:17:50|176655.5|176605.5|176659.3|176609.3|176659.3|176609.3|176655.4|176605.4|6
1720808280000|2024-07-12 18:18:00|176659.8|176609.8|176642.4|176592.4|176659.8|176609.8|176641.8|176591.8|9
1720808290000|2024-07-12 18:18:10|176642.7|176592.7|176644.6|176594.6|176648.3|176598.3|176642.1|176592.1|24
1720808300000|2024-07-12 18:18:20|176643.8|176593.8|176650.9|176600.9|176652.3|176602.3|176642.7|176592.7|30
1720808310000|2024-07-12 18:18:30|176650|176600|176649.2|176599.2|176650.2|176600.2|176647.4|176597.4|17
1720808320000|2024-07-12 18:18:40|176648.7|176598.7|176648.7|176598.7|176649.5|176599.5|176648.7|176598.7|7
1720808330000|2024-07-12 18:18:50|176649.3|176599.3|176651.5|176601.5|176654.2|176604.2|176648.7|176598.7|19
1720808340000|2024-07-12 18:19:00|176651.8|176601.8|176654.4|176604.4|176655.9|176605.9|176650.7|176600.7|24
1720808350000|2024-07-12 18:19:10|176654.2|176604.2|176652.5|176602.5|176654.2|176604.2|176647.9|176597.9|25
1720808360000|2024-07-12 18:19:20|176651.9|176601.9|176652.4|176602.4|176654.4|176604.4|176650.7|176600.7|17
1720808370000|2024-07-12 18:19:30|176652.2|176602.2|176649.4|176599.4|176654.2|176604.2|176648.9|176598.9|22
1720808380000|2024-07-12 18:19:40|176649|176599|176646.7|176596.7|176650|176600|176646.1|176596.1|20
1720808390000|2024-07-12 18:19:50|176648.8|176598.8|176645.8|176595.8|176649.6|176599.6|176645.2|176595.2|21
1720808400000|2024-07-12 18:20:00|176645.3|176595.3|176645.2|176595.2|176647.7|176597.7|176644.8|176594.8|12
1720808410000|2024-07-12 18:20:10|176646.4|176596.4|176646.7|176596.7|176647.1|176597.1|176645.9|176595.9|5
1720808420000|2024-07-12 18:20:20|176647.2|176597.2|176644.6|176594.6|176647.2|176597.2|176643.7|176593.7|10
1720808430000|2024-07-12 18:20:30|176644.7|176594.7|176649.3|176599.3|176652.1|176602.1|176644.7|176594.7|17
1720808440000|2024-07-12 18:20:40|176649.9|176599.9|176650.5|176600.5|176652.2|176602.2|176649.2|176599.2|10
1720808450000|2024-07-12 18:20:50|176650.1|176600.1|176653.1|176603.1|176653.8|176603.8|176649.7|176599.7|10
1720808460000|2024-07-12 18:21:00|176653|176603|176686.2|176636.2|176702.9|176652.9|176653|176603|14
1720808470000|2024-07-12 18:21:10|176685.8|176635.8|176691.6|176641.6|176691.8|176641.8|176684.8|176634.8|11
1720808480000|2024-07-12 18:21:20|176691.2|176641.2|176683|176633|176691.8|176641.8|176682.2|176632.2|10
1720808490000|2024-07-12 18:21:30|176683.3|176633.3|176643.2|176593.2|176684|176634|176643.2|176593.2|10
1720808500000|2024-07-12 18:21:40|176645.6|176595.6|176654.9|176604.9|176655|176605|176644.8|176594.8|16
1720808510000|2024-07-12 18:21:50|176654.8|176604.8|176658|176608|176658.5|176608.5|176654.8|176604.8|5
1720808520000|2024-07-12 18:22:00|176657.6|176607.6|176657.2|176607.2|176658|176608|176656.6|176606.6|7
1720808530000|2024-07-12 18:22:10|176657.3|176607.3|176664.6|176614.6|176665.3|176615.3|176657.3|176607.3|16
1720808540000|2024-07-12 18:22:20|176664.5|176614.5|176673.6|176623.6|176676.5|176626.5|176664.5|176614.5|6
1720808550000|2024-07-12 18:22:30|176674.2|176624.2|176675.6|176625.6|176678.2|176628.2|176674.2|176624.2|28
1720808560000|2024-07-12 18:22:40|176675.5|176625.5|176661.6|176611.6|176677|176627|176661|176611|26
1720808570000|2024-07-12 18:22:50|176661.5|176611.5|176656.3|176606.3|176661.6|176611.6|176656.3|176606.3|10
1720808580000|2024-07-12 18:23:00|176656.6|176606.6|176659|176609|176659.2|176609.2|176656.1|176606.1|11
1720808590000|2024-07-12 18:23:10|176659.1|176609.1|176658|176608|176659.1|176609.1|176655.3|176605.3|16
1720808600000|2024-07-12 18:23:20|176658.1|176608.1|176659|176609|176660.1|176610.1|176658.1|176608.1|15
1720808610000|2024-07-12 18:23:30|176659.6|176609.6|176682.3|176632.3|176682.3|176632.3|176658.6|176608.6|9
1720808620000|2024-07-12 18:23:40|176682.1|176632.1|176674.8|176624.8|176682.7|176632.7|176674.8|176624.8|17
1720808630000|2024-07-12 18:23:50|176672.5|176622.5|176675.8|176625.8|176676.8|176626.8|176672.5|176622.5|17
1720808640000|2024-07-12 18:24:00|176675.2|176625.2|176676.9|176626.9|176677.2|176627.2|176673.4|176623.4|13
1720808650000|2024-07-12 18:24:10|176676.3|176626.3|176680.2|176630.2|176680.3|176630.3|176676.3|176626.3|11
1720808660000|2024-07-12 18:24:20|176681.1|176631.1|176678.9|176628.9|176684.3|176634.3|176678.8|176628.8|8
1720808670000|2024-07-12 18:24:30|176679.4|176629.4|176678.8|176628.8|176679.6|176629.6|176658.5|176608.5|24
1720808680000|2024-07-12 18:24:40|176677.7|176627.7|176683.5|176633.5|176683.5|176633.5|176677.7|176627.7|16
1720808690000|2024-07-12 18:24:50|176683.8|176633.8|176684.7|176634.7|176686.2|176636.2|176683.8|176633.8|6
1720808700000|2024-07-12 18:25:00|176685.1|176635.1|176686|176636|176686|176636|176685.1|176635.1|3
1720808710000|2024-07-12 18:25:10|176685.4|176635.4|176690.4|176640.4|176691.1|176641.1|176685.4|176635.4|6
1720808720000|2024-07-12 18:25:20|176690.9|176640.9|176685.8|176635.8|176691.2|176641.2|176685.8|176635.8|12
1720808730000|2024-07-12 18:25:30|176685.7|176635.7|176689.3|176639.3|176689.3|176639.3|176685.7|176635.7|8
1720808740000|2024-07-12 18:25:40|176689.6|176639.6|176691.8|176641.8|176691.8|176641.8|176689.6|176639.6|4
1720808750000|2024-07-12 18:25:50|176691.7|176641.7|176714.9|176664.9|176718.9|176668.9|176689.3|176639.3|16
1720808760000|2024-07-12 18:26:00|176714.2|176664.2|176720.2|176670.2|176720.6|176670.6|176706.7|176656.7|21
1720808770000|2024-07-12 18:26:10|176721.1|176671.1|176732.8|176682.8|176735.8|176685.8|176721.1|176671.1|22
1720808780000|2024-07-12 18:26:20|176732.1|176682.1|176733.4|176683.4|176734.2|176684.2|176725.2|176675.2|22
1720808790000|2024-07-12 18:26:30|176732.6|176682.6|176723.5|176673.5|176734.9|176684.9|176723.5|176673.5|17
1720808800000|2024-07-12 18:26:40|176724|176674|176724.4|176674.4|176725.5|176675.5|176723.7|176673.7|12
1720808810000|2024-07-12 18:26:50|176723.8|176673.8|176724.6|176674.6|176725.1|176675.1|176720.8|176670.8|18
1720808820000|2024-07-12 18:27:00|176724.8|176674.8|176733.6|176683.6|176733.6|176683.6|176724.2|176674.2|14
1720808830000|2024-07-12 18:27:10|176733.2|176683.2|176727|176677|176733.2|176683.2|176725.6|176675.6|16
1720808840000|2024-07-12 18:27:20|176710.1|176660.1|176714.2|176664.2|176715.3|176665.3|176709.1|176659.1|20
1720808850000|2024-07-12 18:27:30|176713.4|176663.4|176718.8|176668.8|176720.4|176670.4|176710.1|176660.1|15
1720808860000|2024-07-12 18:27:40|176718.3|176668.3|176723.4|176673.4|176723.4|176673.4|176716.3|176666.3|7
1720808870000|2024-07-12 18:27:50|176721.7|176671.7|176723.2|176673.2|176726.1|176676.1|176721.2|176671.2|15
1720808880000|2024-07-12 18:28:00|176723.8|176673.8|176725.8|176675.8|176725.8|176675.8|176723.7|176673.7|4
1720808890000|2024-07-12 18:28:10|176724.9|176674.9|176716.7|176666.7|176724.9|176674.9|176715.4|176665.4|18
1720808900000|2024-07-12 18:28:20|176716.5|176666.5|176715.3|176665.3|176716.9|176666.9|176715.3|176665.3|9
1720808910000|2024-07-12 18:28:30|176715.4|176665.4|176715.7|176665.7|176715.7|176665.7|176715.4|176665.4|2
1720808920000|2024-07-12 18:28:40|176716.3|176666.3|176715.7|176665.7|176716.3|176666.3|176714.7|176664.7|7
1720808930000|2024-07-12 18:28:50|176715.3|176665.3|176715.8|176665.8|176719.2|176669.2|176715.3|176665.3|10
1720808940000|2024-07-12 18:29:00|176715.1|176665.1|176713.5|176663.5|176716|176666|176713.5|176663.5|12
1720808950000|2024-07-12 18:29:10|176713.6|176663.6|176715.4|176665.4|176718.2|176668.2|176713.6|176663.6|13
1720808960000|2024-07-12 18:29:20|176715.5|176665.5|176715.5|176665.5|176716.4|176666.4|176715.4|176665.4|7
1720808970000|2024-07-12 18:29:30|176715.1|176665.1|176715.5|176665.5|176715.5|176665.5|176714.8|176664.8|6
1720808980000|2024-07-12 18:29:40|176715.1|176665.1|176713.1|176663.1|176715.7|176665.7|176712.4|176662.4|7
1720808990000|2024-07-12 18:29:50|176713|176663|176707.5|176657.5|176714|176664|176707.3|176657.3|19
1720809000000|2024-07-12 18:30:00|176707.4|176657.4|176660.5|176610.5|176709.7|176659.7|176659.7|176609.7|18
1720809010000|2024-07-12 18:30:10|176660.4|176610.4|176659.4|176609.4|176660.5|176610.5|176657.9|176607.9|22
1720809020000|2024-07-12 18:30:20|176660.4|176610.4|176660.8|176610.8|176661.4|176611.4|176658.5|176608.5|14
1720809030000|2024-07-12 18:30:30|176660.3|176610.3|176658.8|176608.8|176660.4|176610.4|176658.1|176608.1|17
1720809040000|2024-07-12 18:30:40|176658.4|176608.4|176658.4|176608.4|176659.4|176609.4|176657.9|176607.9|14
1720809050000|2024-07-12 18:30:50|176659|176609|176643|176593|176659|176609|176637.5|176587.5|19
1720809060000|2024-07-12 18:31:00|176643.9|176593.9|176648.8|176598.8|176649.6|176599.6|176643.9|176593.9|7
1720809070000|2024-07-12 18:31:10|176647.6|176597.6|176632.3|176582.3|176647.6|176597.6|176630.1|176580.1|8
1720809080000|2024-07-12 18:31:20|176632.4|176582.4|176632.8|176582.8|176633.7|176583.7|176631.4|176581.4|11
1720809090000|2024-07-12 18:31:30|176633.4|176583.4|176631.5|176581.5|176633.6|176583.6|176629.4|176579.4|16
1720809100000|2024-07-12 18:31:40|176631.6|176581.6|176634.4|176584.4|176634.4|176584.4|176631.6|176581.6|7
1720809110000|2024-07-12 18:31:50|176634.3|176584.3|176635.5|176585.5|176635.7|176585.7|176633.8|176583.8|10
1720809120000|2024-07-12 18:32:00|176635.6|176585.6|176631.5|176581.5|176645.8|176595.8|176631.5|176581.5|15
1720809130000|2024-07-12 18:32:10|176632|176582|176629.9|176579.9|176632|176582|176629.2|176579.2|12
1720809140000|2024-07-12 18:32:20|176630.1|176580.1|176629.8|176579.8|176633.1|176583.1|176629.8|176579.8|11
1720809150000|2024-07-12 18:32:30|176629.5|176579.5|176629.9|176579.9|176630|176580|176629.5|176579.5|6
1720809160000|2024-07-12 18:32:40|176629.7|176579.7|176629.9|176579.9|176629.9|176579.9|176629.7|176579.7|3
1720809170000|2024-07-12 18:32:50|176629.6|176579.6|176626.5|176576.5|176629.7|176579.7|176626.5|176576.5|10
1720809180000|2024-07-12 18:33:00|176626.6|176576.6|176624.8|176574.8|176626.6|176576.6|176624.3|176574.3|9
1720809190000|2024-07-12 18:33:10|176624.5|176574.5|176624.5|176574.5|176625|176575|176624.5|176574.5|5
1720809200000|2024-07-12 18:33:20|176624.6|176574.6|176624.8|176574.8|176625|176575|176624.6|176574.6|4
1720809210000|2024-07-12 18:33:30|176624.4|176574.4|176555.2|176505.2|176624.4|176574.4|176554.1|176504.1|19
1720809220000|2024-07-12 18:33:40|176555.4|176505.4|176561.7|176511.7|176561.7|176511.7|176555.4|176505.4|18
1720809230000|2024-07-12 18:33:50|176561.6|176511.6|176558.5|176508.5|176565.3|176515.3|176558.5|176508.5|12
1720809240000|2024-07-12 18:34:00|176558.6|176508.6|176562.8|176512.8|176564.3|176514.3|176558.6|176508.6|19
1720809250000|2024-07-12 18:34:10|176562.9|176512.9|176597.6|176547.6|176604.5|176554.5|176562.9|176512.9|11
1720809260000|2024-07-12 18:34:20|176597.9|176547.9|176597.2|176547.2|176606.2|176556.2|176594|176544|29
1720809270000|2024-07-12 18:34:30|176597.4|176547.4|176599.4|176549.4|176600|176550|176594|176544|14
1720809280000|2024-07-12 18:34:40|176599.8|176549.8|176631.9|176506.9|176631.9|176551.3|176597.3|176506.9|23
1720809290000|2024-07-12 18:34:50|176631.8|176506.8|176632|176507|176634|176509|176631.4|176506.4|19
1720809300000|2024-07-12 18:35:00|176631.9|176506.9|176611.6|176486.6|176631.9|176506.9|176611.6|176486.6|29
1720809310000|2024-07-12 18:35:10|176612.3|176487.3|176540.2|176490.2|176612.3|176495.5|176540.2|176482.9|15
1720809320000|2024-07-12 18:35:20|176540.3|176490.3|176547.4|176497.4|176553|176503|176540.3|176490.3|29
1720809330000|2024-07-12 18:35:30|176547.3|176497.3|176575.1|176450.1|176589.7|176500.4|176547.3|176449.9|22
1720809340000|2024-07-12 18:35:40|176574.9|176449.9|176581.4|176456.4|176589.7|176464.7|176574.9|176449.9|24
1720809350000|2024-07-12 18:35:50|176576|176451|176572.1|176447.1|176576.2|176451.2|176572.1|176447.1|17
1720809360000|2024-07-12 18:36:00|176571.4|176446.4|176534.8|176409.8|176571.5|176446.5|176522|176397|27
1720809370000|2024-07-12 18:36:10|176534.7|176409.7|176532.2|176407.2|176534.9|176409.9|176532.2|176407.2|11
1720809380000|2024-07-12 18:36:20|176531.9|176406.9|176531|176406|176531.9|176406.9|176528|176403|8
1720809390000|2024-07-12 18:36:30|176531.1|176406.1|176523|176398|176531.1|176406.1|176523|176398|7
1720809400000|2024-07-12 18:36:40|176526.8|176401.8|176526.3|176401.3|176526.8|176401.8|176524.1|176399.1|15
1720809410000|2024-07-12 18:36:50|176526.4|176401.4|176530.1|176405.1|176532.9|176407.9|176526|176401|9
1720809420000|2024-07-12 18:37:00|176528.9|176403.9|176513.7|176463.7|176534.4|176471.9|176512.6|176399|24
1720809430000|2024-07-12 18:37:10|176513.8|176463.8|176511.2|176461.2|176516.2|176466.2|176511.2|176461.2|17
1720809440000|2024-07-12 18:37:20|176512.2|176462.2|176524.9|176474.9|176528.1|176478.1|176511.4|176461.4|13
1720809450000|2024-07-12 18:37:30|176524.8|176474.8|176530.1|176480.1|176538|176488|176524.8|176474.8|22
1720809460000|2024-07-12 18:37:40|176533.4|176483.4|176534.1|176484.1|176534.4|176484.4|176533.1|176483.1|13
1720809470000|2024-07-12 18:37:50|176534|176484|176531.4|176481.4|176534|176484|176530.3|176480.3|7
1720809480000|2024-07-12 18:38:00|176531.3|176481.3|176530.7|176480.7|176531.3|176481.3|176530|176480|6
1720809490000|2024-07-12 18:38:10|176531.3|176481.3|176542|176492|176545.4|176495.4|176531.3|176481.3|16
1720809500000|2024-07-12 18:38:20|176541.7|176491.7|176534.1|176484.1|176542|176492|176534|176484|17
1720809510000|2024-07-12 18:38:30|176534.2|176484.2|176535.1|176485.1|176535.2|176485.2|176532.9|176482.9|11
1720809520000|2024-07-12 18:38:40|176535|176485|176536.4|176486.4|176538.1|176488.1|176535|176485|13
1720809530000|2024-07-12 18:38:50|176537.2|176487.2|176548.8|176498.8|176554.2|176504.2|176537|176487|11
1720809540000|2024-07-12 18:39:00|176547.9|176497.9|176536.9|176486.9|176548.6|176498.6|176536.8|176486.8|11
1720809550000|2024-07-12 18:39:10|176536.8|176486.8|176542.8|176492.8|176545.1|176495.1|176535.8|176485.8|16
1720809560000|2024-07-12 18:39:20|176543.2|176493.2|176536.4|176486.4|176543.5|176493.5|176536.4|176486.4|14
1720809570000|2024-07-12 18:39:30|176537.2|176487.2|176537.5|176487.5|176537.6|176487.6|176537.2|176487.2|5
1720809580000|2024-07-12 18:39:40|176537.1|176487.1|176537.1|176487.1|176537.1|176487.1|176537.1|176487.1|1
1720809590000|2024-07-12 18:39:50|176537|176487|176581.8|176456.8|176587.7|176490.7|176537|176456.8|11
1720809600000|2024-07-12 18:40:00|176582.6|176457.6|176594.2|176469.2|176594.3|176469.3|176582.4|176457.4|21
1720809610000|2024-07-12 18:40:10|176595.1|176470.1|176601.7|176476.7|176602.8|176477.8|176595.1|176470.1|14
1720809620000|2024-07-12 18:40:20|176601.3|176476.3|176599.3|176474.3|176601.3|176476.3|176598.2|176473.2|8
1720809630000|2024-07-12 18:40:30|176598.6|176473.6|176601.3|176476.3|176601.3|176476.3|176598.3|176473.3|10
1720809640000|2024-07-12 18:40:40|176601.2|176476.2|176601.1|176476.1|176601.2|176476.2|176601.1|176476.1|2
1720809650000|2024-07-12 18:40:50|176601|176476|176596.1|176471.1|176601|176476|176595.3|176470.3|12
1720809660000|2024-07-12 18:41:00|176597.4|176472.4|176595.9|176470.9|176597.9|176472.9|176595.2|176470.2|24
1720809670000|2024-07-12 18:41:10|176596.4|176471.4|176598.2|176473.2|176599.7|176474.7|176596.4|176471.4|7
1720809680000|2024-07-12 18:41:20|176598.6|176473.6|176602.7|176477.7|176603|176478|176598.6|176473.6|11
1720809690000|2024-07-12 18:41:30|176602.1|176477.1|176599|176474|176602.1|176477.1|176598.2|176473.2|5
1720809700000|2024-07-12 18:41:40|176599.8|176474.8|176598.9|176473.9|176604.5|176479.5|176598.8|176473.8|7
1720809710000|2024-07-12 18:41:50|176598.7|176473.7|176560.8|176510.8|176598.7|176511.5|176559.7|176453.8|8
1720809720000|2024-07-12 18:42:00|176560.1|176510.1|176561.9|176511.9|176561.9|176511.9|176559.9|176509.9|7
1720809730000|2024-07-12 18:42:10|176562.4|176512.4|176550.8|176500.8|176563.4|176513.4|176547.7|176497.7|15
1720809740000|2024-07-12 18:42:20|176550.7|176500.7|176552|176502|176554.4|176504.4|176547.8|176497.8|20
1720809750000|2024-07-12 18:42:30|176552.6|176502.6|176549.1|176499.1|176553.4|176503.4|176546.5|176496.5|9
1720809760000|2024-07-12 18:42:40|176548.2|176498.2|176542.2|176492.2|176548.7|176498.7|176539.9|176489.9|10
1720809770000|2024-07-12 18:42:50|176544.7|176494.7|176541.7|176491.7|176548.5|176498.5|176541.5|176491.5|31
1720809780000|2024-07-12 18:43:00|176542.2|176492.2|176549.1|176499.1|176549.2|176499.2|176542.2|176492.2|20
1720809790000|2024-07-12 18:43:10|176549.7|176499.7|176551.7|176501.7|176554.5|176504.5|176549.5|176499.5|15
1720809800000|2024-07-12 18:43:20|176552|176502|176585.7|176460.7|176590.6|176503.6|176552|176460.7|12
1720809810000|2024-07-12 18:43:30|176585.9|176460.9|176584.2|176459.2|176587.7|176462.7|176584.2|176459.2|10
1720809820000|2024-07-12 18:43:40|176583.6|176458.6|176586.1|176461.1|176592.3|176467.3|176583.6|176458.6|12
1720809830000|2024-07-12 18:43:50|176587.4|176462.4|176583.8|176458.8|176587.4|176462.4|176583.1|176458.1|9
1720809840000|2024-07-12 18:44:00|176583.2|176458.2|176579.3|176454.3|176586.5|176461.5|176579.3|176454.3|17
1720809850000|2024-07-12 18:44:10|176578.3|176453.3|176577.2|176452.2|176578.3|176453.3|176577.2|176452.2|4
1720809860000|2024-07-12 18:44:20|176577.4|176452.4|176577.3|176452.3|176577.4|176452.4|176577.3|176452.3|2
1720809870000|2024-07-12 18:44:30|176578.4|176453.4|176582.5|176457.5|176585.1|176460.1|176578.4|176453.4|5
1720809880000|2024-07-12 18:44:40|176582.7|176457.7|176582.6|176457.6|176582.7|176457.7|176582.5|176457.5|3
1720809890000|2024-07-12 18:44:50|176583|176458|176582.9|176457.9|176585.2|176460.2|176582.9|176457.9|7
1720809900000|2024-07-12 18:45:00|176580.2|176455.2|176577.8|176452.8|176580.2|176455.2|176577.5|176452.5|9
1720809910000|2024-07-12 18:45:10|176577.7|176452.7|176575.7|176450.7|176577.7|176452.7|176575.4|176450.4|9
1720809930000|2024-07-12 18:45:30|176574.6|176449.6|176567.8|176442.8|176574.6|176469.9|176519.9|176425.2|17
1720809940000|2024-07-12 18:45:40|176567.9|176442.9|176503.2|176453.2|176567.9|176463|176503.2|176441.4|10
1720809950000|2024-07-12 18:45:50|176503.1|176453.1|176504.4|176454.4|176505.7|176455.7|176503.1|176453.1|9
1720809960000|2024-07-12 18:46:00|176541.8|176416.8|176541.3|176416.3|176542.5|176417.5|176540.4|176415.4|9
1720809970000|2024-07-12 18:46:10|176541.1|176416.1|176534|176409|176543.4|176418.4|176533.5|176408.5|15
1720809980000|2024-07-12 18:46:20|176533.9|176408.9|176535.2|176410.2|176535.2|176410.2|176533.9|176408.9|11
1720809990000|2024-07-12 18:46:30|176535.3|176410.3|176514.8|176389.8|176535.3|176410.3|176514.3|176389.3|25
1720810000000|2024-07-12 18:46:40|176514.7|176389.7|176438.7|176388.7|176514.7|176397.6|176438.7|176388.7|23
1720810010000|2024-07-12 18:46:50|176438.8|176388.8|176437.9|176387.9|176442.3|176392.3|176429.1|176379.1|21
1720810020000|2024-07-12 18:47:00|176438.1|176388.1|176485.7|176360.7|176486.5|176403|176437.2|176360.4|18
1720810030000|2024-07-12 18:47:10|176486.5|176361.5|176486.4|176361.4|176489.7|176364.7|176486.4|176361.4|15
1720810040000|2024-07-12 18:47:20|176485.9|176360.9|176488.6|176363.6|176488.6|176363.6|176484.9|176359.9|11
1720810050000|2024-07-12 18:47:30|176488.7|176363.7|176488|176363|176488.7|176363.7|176488|176363|3
1720810060000|2024-07-12 18:47:40|176487.7|176362.7|176487.4|176362.4|176487.7|176362.7|176487.3|176362.3|7
1720810070000|2024-07-12 18:47:50|176487.9|176362.9|176491.8|176366.8|176491.9|176366.9|176487.9|176362.9|11
1720810080000|2024-07-12 18:48:00|176493.8|176368.8|176483.3|176358.3|176495.2|176370.2|176480.9|176355.9|19
1720810090000|2024-07-12 18:48:10|176483.9|176358.9|176490.9|176365.9|176496.9|176371.9|176483.9|176358.9|16
1720810100000|2024-07-12 18:48:20|176488.1|176363.1|176477.1|176352.1|176488.5|176363.5|176477|176352|15
1720810110000|2024-07-12 18:48:30|176477.8|176352.8|176474.5|176349.5|176477.8|176352.8|176474|176349|11
1720810120000|2024-07-12 18:48:40|176475|176350|176474.3|176349.3|176477.3|176352.3|176472.9|176347.9|16
1720810130000|2024-07-12 18:48:50|176470.9|176345.9|176473.2|176348.2|176473.2|176348.2|176469.8|176344.8|16
1720810140000|2024-07-12 18:49:00|176473.7|176348.7|176471|176346|176473.7|176348.7|176471|176346|6
1720810150000|2024-07-12 18:49:10|176471.1|176346.1|176472.1|176347.1|176473.6|176348.6|176471.1|176346.1|10
1720810160000|2024-07-12 18:49:20|176472.2|176347.2|176472.4|176347.4|176473.5|176348.5|176472.2|176347.2|11
1720810170000|2024-07-12 18:49:30|176472.5|176347.5|176474.4|176349.4|176474.4|176349.4|176472.5|176347.5|7
1720810180000|2024-07-12 18:49:40|176475|176350|176439.2|176389.2|176476.3|176389.4|176439.2|176349.9|7
1720810190000|2024-07-12 18:49:50|176438.7|176388.7|176436.2|176386.2|176438.7|176388.7|176436.2|176386.2|5
1720810200000|2024-07-12 18:50:00|176436.9|176386.9|176440.7|176390.7|176442|176392|176433.9|176383.9|16
1720810210000|2024-07-12 18:50:10|176441.7|176391.7|176500.9|176375.9|176501.3|176393.1|176441.7|176348.6|16
1720810220000|2024-07-12 18:50:20|176501.9|176376.9|176476.7|176426.7|176501.9|176437.9|176469.4|176376.9|23
1720810230000|2024-07-12 18:50:30|176476.6|176426.6|176470|176420|176478.2|176428.2|176468.8|176418.8|12
1720810240000|2024-07-12 18:50:40|176469.5|176419.5|176476.1|176426.1|176479|176429|176465.9|176415.9|11
1720810250000|2024-07-12 18:50:50|176475.5|176425.5|176471.2|176421.2|176475.5|176425.5|176468.8|176418.8|16
1720810260000|2024-07-12 18:51:00|176471|176421|176469.9|176419.9|176472.3|176422.3|176469.8|176419.8|13
1720810270000|2024-07-12 18:51:10|176470.5|176420.5|176475.4|176425.4|176476.3|176426.3|176470.5|176420.5|11
1720810280000|2024-07-12 18:51:20|176475.7|176425.7|176475.9|176425.9|176476|176426|176473.4|176423.4|9
1720810290000|2024-07-12 18:51:30|176475.3|176425.3|176475.6|176425.6|176476.5|176426.5|176475.2|176425.2|12
1720810300000|2024-07-12 18:51:40|176481.4|176431.4|176478.4|176428.4|176481.9|176431.9|176473.4|176423.4|17
1720810310000|2024-07-12 18:51:50|176478.7|176428.7|176474.9|176424.9|176478.7|176428.7|176474.9|176424.9|5
1720810320000|2024-07-12 18:52:00|176475.1|176425.1|176474.5|176424.5|176475.7|176425.7|176474.5|176424.5|5
1720810330000|2024-07-12 18:52:10|176474|176424|176474.1|176424.1|176474.1|176424.1|176474|176424|4
1720810340000|2024-07-12 18:52:20|176474.5|176424.5|176471.8|176421.8|176474.5|176424.5|176471.7|176421.7|11
1720810350000|2024-07-12 18:52:30|176471.9|176421.9|176472.4|176422.4|176472.5|176422.5|176471.6|176421.6|5
1720810360000|2024-07-12 18:52:40|176471.2|176421.2|176471|176421|176471.2|176421.2|176470.9|176420.9|4
1720810370000|2024-07-12 18:52:50|176470.5|176420.5|176468.8|176418.8|176470.5|176420.5|176464.8|176414.8|8
1720810380000|2024-07-12 18:53:00|176469|176419|176471|176421|176471|176421|176469|176419|12
1720810390000|2024-07-12 18:53:10|176470.5|176420.5|176465.5|176415.5|176470.7|176420.7|176464.7|176414.7|12
1720810400000|2024-07-12 18:53:20|176465.7|176415.7|176446.1|176396.1|176465.8|176415.8|176442.6|176392.6|13
1720810410000|2024-07-12 18:53:30|176445.4|176395.4|176448.3|176398.3|176448.5|176398.5|176445.2|176395.2|11
1720810420000|2024-07-12 18:53:40|176447.2|176397.2|176414.8|176364.8|176448.6|176398.6|176414.8|176364.8|15
1720810430000|2024-07-12 18:53:50|176414.7|176364.7|176413.8|176363.8|176414.7|176364.7|176413.8|176363.8|4
1720810440000|2024-07-12 18:54:00|176414.3|176364.3|176415.4|176365.4|176415.4|176365.4|176414.3|176364.3|2
1720810450000|2024-07-12 18:54:10|176414.1|176364.1|176414.7|176364.7|176415|176365|176414.1|176364.1|6
1720810460000|2024-07-12 18:54:20|176414.6|176364.6|176415.1|176365.1|176415.4|176365.4|176414|176364|8
1720810470000|2024-07-12 18:54:30|176414.6|176364.6|176414.5|176364.5|176415.9|176365.9|176414|176364|8
1720810480000|2024-07-12 18:54:40|176415.2|176365.2|176402.9|176352.9|176423.7|176373.7|176401.3|176351.3|21
1720810490000|2024-07-12 18:54:50|176403|176353|176404.2|176354.2|176404.2|176354.2|176402.6|176352.6|13
1720810500000|2024-07-12 18:55:00|176404.3|176354.3|176405.1|176355.1|176405.8|176355.8|176404.3|176354.3|11
1720810510000|2024-07-12 18:55:10|176405|176355|176413|176363|176416.4|176366.4|176405|176355|17
1720810520000|2024-07-12 18:55:20|176412.4|176362.4|176413.1|176363.1|176415.4|176365.4|176412.2|176362.2|11
1720810530000|2024-07-12 18:55:30|176414|176364|176414.8|176364.8|176414.8|176364.8|176410.5|176360.5|10
1720810540000|2024-07-12 18:55:40|176414.5|176364.5|176413.7|176363.7|176414.6|176364.6|176412.1|176362.1|6
1720810550000|2024-07-12 18:55:50|176413.8|176363.8|176411.1|176361.1|176413.8|176363.8|176407.1|176357.1|17
1720810560000|2024-07-12 18:56:00|176412|176362|176415.3|176365.3|176415.3|176365.3|176410.1|176360.1|14
1720810570000|2024-07-12 18:56:10|176413.8|176363.8|176416.9|176366.9|176417.3|176367.3|176413.7|176363.7|11
1720810580000|2024-07-12 18:56:20|176417.7|176367.7|176416.8|176366.8|176418.3|176368.3|176416.8|176366.8|9
1720810590000|2024-07-12 18:56:30|176416.2|176366.2|176417.1|176367.1|176417.1|176367.1|176416|176366|5
1720810600000|2024-07-12 18:56:40|176416.3|176366.3|176414|176364|176416.3|176366.3|176413.1|176363.1|18
1720810610000|2024-07-12 18:56:50|176414.5|176364.5|176418.3|176368.3|176419.6|176369.6|176414.5|176364.5|15
1720810620000|2024-07-12 18:57:00|176420.6|176370.6|176418.2|176368.2|176421.3|176371.3|176414.3|176364.3|21
1720810630000|2024-07-12 18:57:10|176415.2|176365.2|176415.8|176365.8|176417.5|176367.5|176414.5|176364.5|17
1720810640000|2024-07-12 18:57:20|176415.9|176365.9|176401|176351|176416.1|176366.1|176399.4|176349.4|16
1720810650000|2024-07-12 18:57:30|176401.1|176351.1|176403.7|176353.7|176405.1|176355.1|176401.1|176351.1|9
1720810660000|2024-07-12 18:57:40|176403.6|176353.6|176402.5|176352.5|176405.5|176355.5|176402|176352|21
1720810670000|2024-07-12 18:57:50|176403.4|176353.4|176400.7|176350.7|176405.3|176355.3|176400.5|176350.5|17
1720810680000|2024-07-12 18:58:00|176400.3|176350.3|176401.1|176351.1|176401.3|176351.3|176399|176349|11
1720810690000|2024-07-12 18:58:10|176401|176351|176373.2|176323.2|176401|176351|176370.5|176320.5|16
1720810700000|2024-07-12 18:58:20|176372.8|176322.8|176372.6|176322.6|176374.3|176324.3|176369|176319|15
1720810710000|2024-07-12 18:58:30|176374.1|176324.1|176371.2|176321.2|176376.3|176326.3|176371.1|176321.1|13
1720810720000|2024-07-12 18:58:40|176371.9|176321.9|176372.7|176322.7|176372.7|176322.7|176371.6|176321.6|6
1720810730000|2024-07-12 18:58:50|176373|176323|176373.7|176323.7|176373.7|176323.7|176362.1|176312.1|16
1720810740000|2024-07-12 18:59:00|176373.6|176323.6|176367.8|176317.8|176373.6|176323.6|176365.6|176315.6|15
1720810750000|2024-07-12 18:59:10|176367.7|176317.7|176364.2|176314.2|176367.7|176317.7|176362.6|176312.6|13
1720810760000|2024-07-12 18:59:20|176364.7|176314.7|176326.2|176276.2|176365.3|176315.3|176321.3|176271.3|25
1720810770000|2024-07-12 18:59:30|176324.1|176274.1|176345.2|176295.2|176345.9|176295.9|176317.1|176267.1|31
1720810780000|2024-07-12 18:59:40|176346.5|176296.5|176352.8|176302.8|176354.9|176304.9|176339.2|176289.2|24
1720810790000|2024-07-12 18:59:50|176350.7|176300.7|176352.1|176302.1|176352.5|176302.5|176344.6|176294.6|23
1720810800000|2024-07-12 19:00:00|176341.5|176291.5|176408.9|176358.9|176411|176361|176341.5|176291.5|31
1720810810000|2024-07-12 19:00:10|176405.5|176355.5|176401.1|176351.1|176405.5|176355.5|176399.4|176349.4|19
1720810820000|2024-07-12 19:00:20|176401|176351|176383.6|176333.6|176402|176352|176382.3|176332.3|21
1720810830000|2024-07-12 19:00:30|176388.5|176338.5|176384.6|176334.6|176388.5|176338.5|176381.4|176331.4|18
1720810840000|2024-07-12 19:00:40|176386.4|176336.4|176386.3|176336.3|176389.3|176339.3|176384.4|176334.4|18
1720810850000|2024-07-12 19:00:50|176385.6|176335.6|176384|176334|176385.6|176335.6|176382.8|176332.8|14
1720810860000|2024-07-12 19:01:00|176383.8|176333.8|176387|176337|176387|176337|176381.2|176331.2|19
1720810870000|2024-07-12 19:01:10|176388.1|176338.1|176386.9|176336.9|176389.1|176339.1|176385.1|176335.1|21
1720810880000|2024-07-12 19:01:20|176386.4|176336.4|176386.3|176336.3|176387.1|176337.1|176386.1|176336.1|5
1720810890000|2024-07-12 19:01:30|176386.4|176336.4|176385.1|176335.1|176386.4|176336.4|176382.9|176332.9|24
1720810900000|2024-07-12 19:01:40|176385.4|176335.4|176385.8|176335.8|176387.3|176337.3|176384.7|176334.7|23
1720810910000|2024-07-12 19:01:50|176385.3|176335.3|176381.3|176331.3|176386|176336|176380.8|176330.8|22
1720810920000|2024-07-12 19:02:00|176379.3|176329.3|176384.4|176334.4|176385.4|176335.4|176379.3|176329.3|10
1720810930000|2024-07-12 19:02:10|176383.3|176333.3|176382.4|176332.4|176384.9|176334.9|176382.2|176332.2|19
1720810940000|2024-07-12 19:02:20|176383|176333|176382.3|176332.3|176385.1|176335.1|176380.9|176330.9|23
1720810950000|2024-07-12 19:02:30|176382.4|176332.4|176382.5|176332.5|176385|176335|176382|176332|13
1720810960000|2024-07-12 19:02:40|176383|176333|176386.2|176336.2|176387|176337|176381.3|176331.3|18
1720810970000|2024-07-12 19:02:50|176385.4|176335.4|176379.9|176329.9|176385.4|176335.4|176379.3|176329.3|9
1720810980000|2024-07-12 19:03:00|176380.4|176330.4|176383.2|176333.2|176383.8|176333.8|176380.2|176330.2|13
1720810990000|2024-07-12 19:03:10|176382.6|176332.6|176408.4|176358.4|176414.4|176364.4|176381.8|176331.8|27
1720811000000|2024-07-12 19:03:20|176408|176358|176385.6|176335.6|176408|176358|176384|176334|12
1720811010000|2024-07-12 19:03:30|176385.5|176335.5|176400.4|176350.4|176401.3|176351.3|176383|176333|16
1720811020000|2024-07-12 19:03:40|176400.2|176350.2|176402.3|176352.3|176402.7|176352.7|176400.2|176350.2|11
1720811030000|2024-07-12 19:03:50|176403|176353|176402.1|176352.1|176403.1|176353.1|176402.1|176352.1|5
1720811040000|2024-07-12 19:04:00|176402.2|176352.2|176405.2|176355.2|176405.3|176355.3|176402.2|176352.2|12
1720811050000|2024-07-12 19:04:10|176405.4|176355.4|176407.5|176357.5|176409.1|176359.1|176403.9|176353.9|12
1720811060000|2024-07-12 19:04:20|176407.4|176357.4|176388.6|176338.6|176407.7|176357.7|176388.6|176338.6|16
1720811070000|2024-07-12 19:04:30|176388|176338|176385|176335|176388|176338|176384.9|176334.9|9
1720811080000|2024-07-12 19:04:40|176384.1|176334.1|176384.8|176334.8|176385.6|176335.6|176382.8|176332.8|13
1720811090000|2024-07-12 19:04:50|176385.2|176335.2|176386.4|176336.4|176386.5|176336.5|176385.2|176335.2|13
1720811100000|2024-07-12 19:05:00|176386.9|176336.9|176386.2|176336.2|176387|176337|176385.9|176335.9|13
1720811110000|2024-07-12 19:05:10|176385.8|176335.8|176385.5|176335.5|176386.8|176336.8|176385.4|176335.4|7
1720811120000|2024-07-12 19:05:20|176385.4|176335.4|176385.4|176335.4|176385.4|176335.4|176385.4|176335.4|1
1720811130000|2024-07-12 19:05:30|176385.6|176335.6|176339.6|176289.6|176385.6|176335.6|176339.6|176289.6|8
1720811140000|2024-07-12 19:05:40|176339.5|176289.5|176319.2|176269.2|176339.5|176289.5|176316.5|176266.5|16
1720811150000|2024-07-12 19:05:50|176319.3|176269.3|176318.2|176268.2|176320.4|176270.4|176317.2|176267.2|24
1720811160000|2024-07-12 19:06:00|176318.8|176268.8|176322|176272|176329.9|176279.9|176318.8|176268.8|22
1720811170000|2024-07-12 19:06:10|176322.5|176272.5|176321.7|176271.7|176322.5|176272.5|176320.8|176270.8|13
1720811180000|2024-07-12 19:06:20|176322.2|176272.2|176338.8|176288.8|176343.9|176293.9|176322.2|176272.2|14
1720811190000|2024-07-12 19:06:30|176338.7|176288.7|176316.1|176266.1|176338.7|176288.7|176316.1|176266.1|34
1720811200000|2024-07-12 19:06:40|176316.2|176266.2|176324.2|176274.2|176327.6|176277.6|176316.2|176266.2|30
1720811210000|2024-07-12 19:06:50|176324.9|176274.9|176323.8|176273.8|176325|176275|176318.9|176268.9|32
1720811220000|2024-07-12 19:07:00|176325.1|176275.1|176320.1|176270.1|176325.9|176275.9|176320|176270|26
1720811230000|2024-07-12 19:07:10|176320|176270|176323|176273|176325.2|176275.2|176316.6|176266.6|26
1720811240000|2024-07-12 19:07:20|176322.2|176272.2|176324.1|176274.1|176324.1|176274.1|176320.7|176270.7|12
1720811250000|2024-07-12 19:07:30|176323.4|176273.4|176331.5|176281.5|176331.8|176281.8|176321.5|176271.5|16
1720811260000|2024-07-12 19:07:40|176331.7|176281.7|176373.3|176323.3|176373.7|176323.7|176330.9|176280.9|30
1720811270000|2024-07-12 19:07:50|176373.8|176323.8|176374.5|176324.5|176375.6|176325.6|176372.8|176322.8|19
1720811280000|2024-07-12 19:08:00|176377.5|176327.5|176378|176328|176378.3|176328.3|176375|176325|16
1720811290000|2024-07-12 19:08:10|176377.9|176327.9|176377.4|176327.4|176378.5|176328.5|176375.4|176325.4|22
1720811300000|2024-07-12 19:08:20|176379.3|176329.3|176380.5|176330.5|176381|176331|176379.3|176329.3|15
1720811310000|2024-07-12 19:08:30|176379.7|176329.7|176380|176330|176381.2|176331.2|176378.9|176328.9|16
1720811320000|2024-07-12 19:08:40|176380.3|176330.3|176379.9|176329.9|176380.8|176330.8|176379.2|176329.2|14
1720811330000|2024-07-12 19:08:50|176380.1|176330.1|176378.5|176328.5|176380.9|176330.9|176377.9|176327.9|25
1720811340000|2024-07-12 19:09:00|176379|176329|176357|176307|176380.1|176330.1|176355.2|176305.2|25
1720811350000|2024-07-12 19:09:10|176360.3|176310.3|176360.4|176310.4|176360.8|176310.8|176358.3|176308.3|17
1720811360000|2024-07-12 19:09:20|176361.1|176311.1|176355.7|176305.7|176362|176312|176355.7|176305.7|16
1720811370000|2024-07-12 19:09:30|176355.8|176305.8|176352|176302|176356|176306|176350.4|176300.4|16
1720811380000|2024-07-12 19:09:40|176352.6|176302.6|176356.2|176306.2|176362|176312|176352.2|176302.2|19
1720811390000|2024-07-12 19:09:50|176356.3|176306.3|176355.3|176305.3|176356.3|176306.3|176354.1|176304.1|14
1720811400000|2024-07-12 19:10:00|176355.5|176305.5|176374.6|176324.6|176375.6|176325.6|176355.5|176305.5|17
1720811410000|2024-07-12 19:10:10|176374.7|176324.7|176373.6|176323.6|176375.1|176325.1|176373.6|176323.6|20
1720811420000|2024-07-12 19:10:20|176373.7|176323.7|176373.6|176323.6|176374.6|176324.6|176373|176323|23
1720811430000|2024-07-12 19:10:30|176377.2|176327.2|176378.1|176328.1|176378.3|176328.3|176374.3|176324.3|33
1720811440000|2024-07-12 19:10:40|176377.2|176327.2|176379|176329|176379.2|176329.2|176374.3|176324.3|16
1720811450000|2024-07-12 19:10:50|176378.8|176328.8|176378.4|176328.4|176379.3|176329.3|176376.4|176326.4|29
1720811460000|2024-07-12 19:11:00|176375.2|176325.2|176377|176327|176378.9|176328.9|176375|176325|26
1720811470000|2024-07-12 19:11:10|176376.9|176326.9|176374.2|176324.2|176376.9|176326.9|176373.1|176323.1|27
1720811480000|2024-07-12 19:11:20|176374.8|176324.8|176350.6|176300.6|176374.8|176324.8|176350.1|176300.1|22
1720811490000|2024-07-12 19:11:30|176351.2|176301.2|176354.8|176304.8|176356.2|176306.2|176349.4|176299.4|15
1720811500000|2024-07-12 19:11:40|176353.3|176303.3|176354.5|176304.5|176354.5|176304.5|176353.3|176303.3|4
1720811510000|2024-07-12 19:11:50|176355|176305|176355.1|176305.1|176355.4|176305.4|176353.9|176303.9|9
1720811520000|2024-07-12 19:12:00|176355|176305|176355.8|176305.8|176357.1|176307.1|176355|176305|13
1720811530000|2024-07-12 19:12:10|176355.7|176305.7|176352.4|176302.4|176356.4|176306.4|176351.1|176301.1|11
1720811540000|2024-07-12 19:12:20|176352.2|176302.2|176351.1|176301.1|176352.2|176302.2|176350.9|176300.9|3
1720811550000|2024-07-12 19:12:30|176351.2|176301.2|176409.2|176359.2|176410.1|176360.1|176351.2|176301.2|19
1720811560000|2024-07-12 19:12:40|176407.4|176357.4|176398.9|176348.9|176408|176358|176390.5|176340.5|28
1720811570000|2024-07-12 19:12:50|176399.6|176349.6|176405|176355|176405|176355|176399.6|176349.6|13
1720811580000|2024-07-12 19:13:00|176405.4|176355.4|176403.9|176353.9|176405.4|176355.4|176402.1|176352.1|18
1720811590000|2024-07-12 19:13:10|176402.7|176352.7|176395.6|176345.6|176403|176353|176394.7|176344.7|23
1720811600000|2024-07-12 19:13:20|176392.9|176342.9|176404.9|176354.9|176406.1|176356.1|176392.9|176342.9|19
1720811610000|2024-07-12 19:13:30|176404.3|176354.3|176398.3|176348.3|176404.3|176354.3|176397.4|176347.4|24
1720811620000|2024-07-12 19:13:40|176398.1|176348.1|176395.3|176345.3|176398.5|176348.5|176395.2|176345.2|18
1720811630000|2024-07-12 19:13:50|176396.4|176346.4|176394.9|176344.9|176398.5|176348.5|176394.9|176344.9|18
1720811640000|2024-07-12 19:14:00|176394.5|176344.5|176397.3|176347.3|176400.5|176350.5|176394.5|176344.5|13
1720811650000|2024-07-12 19:14:10|176397.4|176347.4|176408|176358|176411.9|176361.9|176394.4|176344.4|18
1720811660000|2024-07-12 19:14:20|176407.9|176357.9|176409.9|176359.9|176409.9|176359.9|176407.9|176357.9|13
1720811670000|2024-07-12 19:14:30|176409.1|176359.1|176408.4|176358.4|176409.1|176359.1|176406.5|176356.5|24
1720811680000|2024-07-12 19:14:40|176407.9|176357.9|176410.5|176360.5|176412.2|176362.2|176406.6|176356.6|16
1720811690000|2024-07-12 19:14:50|176410.4|176360.4|176380.1|176330.1|176410.4|176360.4|176379.7|176329.7|19
1720811700000|2024-07-12 19:15:00|176380.2|176330.2|176375.8|176325.8|176380.3|176330.3|176375.8|176325.8|11
1720811710000|2024-07-12 19:15:10|176376|176326|176376.5|176326.5|176376.5|176326.5|176375.7|176325.7|3
1720811720000|2024-07-12 19:15:20|176376.3|176326.3|176377.4|176327.4|176377.4|176327.4|176376|176326|9
1720811730000|2024-07-12 19:15:30|176374.4|176324.4|176378.5|176328.5|176379.3|176329.3|176374.4|176324.4|7
1720811740000|2024-07-12 19:15:40|176378.6|176328.6|176377.8|176327.8|176378.7|176328.7|176377.1|176327.1|8
1720811750000|2024-07-12 19:15:50|176377.9|176327.9|176377.9|176327.9|176378.4|176328.4|176377.9|176327.9|4
1720811760000|2024-07-12 19:16:00|176378.5|176328.5|176376.9|176326.9|176378.5|176328.5|176376.9|176326.9|10
1720811770000|2024-07-12 19:16:10|176376.7|176326.7|176385.3|176335.3|176385.3|176335.3|176376.7|176326.7|17
1720811780000|2024-07-12 19:16:20|176385.6|176335.6|176391.7|176341.7|176393.1|176343.1|176385.4|176335.4|26
1720811790000|2024-07-12 19:16:30|176391.5|176341.5|176388.9|176338.9|176392.2|176342.2|176388.9|176338.9|14
1720811800000|2024-07-12 19:16:40|176389.7|176339.7|176380.8|176330.8|176390.6|176340.6|176378.1|176328.1|18
1720811810000|2024-07-12 19:16:50|176378.9|176328.9|176363.2|176313.2|176379.9|176329.9|176359.2|176309.2|11
1720811820000|2024-07-12 19:17:00|176363.1|176313.1|176393.2|176343.2|176393.2|176343.2|176359.2|176309.2|17
1720811830000|2024-07-12 19:17:10|176388.5|176338.5|176389|176339|176394.1|176344.1|176388.5|176338.5|15
1720811840000|2024-07-12 19:17:20|176391.4|176341.4|176395.1|176345.1|176395.2|176345.2|176390.4|176340.4|20
1720811850000|2024-07-12 19:17:30|176395.2|176345.2|176389.2|176339.2|176395.4|176345.4|176388.3|176338.3|13
1720811860000|2024-07-12 19:17:40|176389.7|176339.7|176384.2|176334.2|176390.1|176340.1|176382.3|176332.3|24
1720811870000|2024-07-12 19:17:50|176382.9|176332.9|176382.5|176332.5|176384.6|176334.6|176381.4|176331.4|16
1720811880000|2024-07-12 19:18:00|176382.4|176332.4|176382.5|176332.5|176384.2|176334.2|176382.4|176332.4|10
1720811890000|2024-07-12 19:18:10|176382.9|176332.9|176385.2|176335.2|176386.2|176336.2|176382.9|176332.9|12
1720811900000|2024-07-12 19:18:20|176385.3|176335.3|176386.6|176336.6|176386.6|176336.6|176384.7|176334.7|6
1720811910000|2024-07-12 19:18:30|176387.2|176337.2|176389.6|176339.6|176392.8|176342.8|176387.2|176337.2|12
1720811920000|2024-07-12 19:18:40|176387.7|176337.7|176388|176338|176388.2|176338.2|176387.5|176337.5|7
1720811930000|2024-07-12 19:18:50|176388.2|176338.2|176387.9|176337.9|176388.9|176338.9|176387.5|176337.5|8
1720811940000|2024-07-12 19:19:00|176388.3|176338.3|176382.7|176332.7|176390.2|176340.2|176382.5|176332.5|13
1720811950000|2024-07-12 19:19:10|176382.2|176332.2|176331.5|176281.5|176382.2|176332.2|176329.1|176279.1|12
1720811960000|2024-07-12 19:19:20|176325.3|176275.3|176315.5|176265.5|176325.3|176275.3|176313.8|176263.8|20
1720811970000|2024-07-12 19:19:30|176317.3|176267.3|176319.9|176269.9|176321|176271|176317.3|176267.3|16
1720811980000|2024-07-12 19:19:40|176319.8|176269.8|176316|176266|176319.8|176269.8|176315.7|176265.7|8
1720811990000|2024-07-12 19:19:50|176316.4|176266.4|176314.8|176264.8|176316.4|176266.4|176314.8|176264.8|8
1720812000000|2024-07-12 19:20:00|176315.4|176265.4|176315.5|176265.5|176316|176266|176312.6|176262.6|14
1720812010000|2024-07-12 19:20:10|176314.9|176264.9|176314.7|176264.7|176314.9|176264.9|176313|176263|10
1720812020000|2024-07-12 19:20:20|176314.8|176264.8|176315.8|176265.8|176316.3|176266.3|176314.8|176264.8|18
1720812030000|2024-07-12 19:20:30|176314.4|176264.4|176315.1|176265.1|176315.8|176265.8|176314.4|176264.4|13
1720812040000|2024-07-12 19:20:40|176315.2|176265.2|176315|176265|176315.7|176265.7|176314.4|176264.4|6
1720812050000|2024-07-12 19:20:50|176314.8|176264.8|176316.4|176266.4|176316.5|176266.5|176314.1|176264.1|8
1720812060000|2024-07-12 19:21:00|176317.3|176267.3|176318.9|176268.9|176318.9|176268.9|176315.3|176265.3|17
1720812070000|2024-07-12 19:21:10|176318.8|176268.8|176319.9|176269.9|176350.9|176300.9|176316.7|176266.7|30
1720812080000|2024-07-12 19:21:20|176320.9|176270.9|176319.4|176269.4|176322.4|176272.4|176318.7|176268.7|20
1720812090000|2024-07-12 19:21:30|176319|176269|176314.4|176264.4|176320.3|176270.3|176314.3|176264.3|17
1720812100000|2024-07-12 19:21:40|176314.3|176264.3|176314.8|176264.8|176318.2|176268.2|176313.8|176263.8|15
1720812110000|2024-07-12 19:21:50|176315.5|176265.5|176301.1|176251.1|176319.4|176269.4|176301|176251|22
1720812120000|2024-07-12 19:22:00|176301.3|176251.3|176300.7|176250.7|176301.7|176251.7|176299.5|176249.5|19
1720812130000|2024-07-12 19:22:10|176300.3|176250.3|176299.9|176249.9|176300.3|176250.3|176298.1|176248.1|12
1720812140000|2024-07-12 19:22:20|176299.8|176249.8|176289.7|176239.7|176301|176251|176289.5|176239.5|25
1720812150000|2024-07-12 19:22:30|176289.6|176239.6|176284.8|176234.8|176289.6|176239.6|176284.2|176234.2|8
1720812160000|2024-07-12 19:22:40|176284.6|176234.6|176295.4|176245.4|176296.3|176246.3|176284.1|176234.1|17
1720812170000|2024-07-12 19:22:50|176295.9|176245.9|176296.8|176246.8|176300.6|176250.6|176295.9|176245.9|21
1720812180000|2024-07-12 19:23:00|176298.1|176248.1|176295.6|176245.6|176298.6|176248.6|176293.2|176243.2|14
1720812190000|2024-07-12 19:23:10|176296.2|176246.2|176306.4|176256.4|176306.8|176256.8|176292.8|176242.8|20
1720812200000|2024-07-12 19:23:20|176307.2|176257.2|176309.3|176259.3|176314.5|176264.5|176307.2|176257.2|23
1720812210000|2024-07-12 19:23:30|176310.4|176260.4|176325.4|176275.4|176325.7|176275.7|176305.7|176255.7|19
1720812220000|2024-07-12 19:23:40|176326.1|176276.1|176341.7|176291.7|176345|176295|176325.3|176275.3|18
1720812230000|2024-07-12 19:23:50|176341.1|176291.1|176319.6|176269.6|176341.1|176291.1|176318.8|176268.8|16
1720812240000|2024-07-12 19:24:00|176320.1|176270.1|176319.4|176269.4|176320.1|176270.1|176317.9|176267.9|12
1720812250000|2024-07-12 19:24:10|176319.1|176269.1|176319|176269|176319.5|176269.5|176318.9|176268.9|6
1720812260000|2024-07-12 19:24:20|176318.6|176268.6|176318.4|176268.4|176319.1|176269.1|176318.1|176268.1|8
1720812270000|2024-07-12 19:24:30|176318.1|176268.1|176318|176268|176318.2|176268.2|176317.3|176267.3|10
1720812280000|2024-07-12 19:24:40|176318.1|176268.1|176333.6|176283.6|176333.6|176283.6|176318.1|176268.1|16
1720812290000|2024-07-12 19:24:50|176328.5|176278.5|176331.9|176281.9|176335.6|176285.6|176328.1|176278.1|22
1720812300000|2024-07-12 19:25:00|176332.4|176282.4|176329.4|176279.4|176334.9|176284.9|176324.6|176274.6|27
1720812310000|2024-07-12 19:25:10|176329.9|176279.9|176363.1|176238.1|176364.5|176280.3|176325.1|176237.9|19
1720812320000|2024-07-12 19:25:20|176363.2|176238.2|176313.2|176263.2|176363.2|176263.3|176313.1|176225.8|14
1720812330000|2024-07-12 19:25:30|176312.9|176262.9|176292.4|176242.4|176312.9|176262.9|176278.6|176228.6|22
1720812340000|2024-07-12 19:25:40|176291.9|176241.9|176286.9|176236.9|176291.9|176241.9|176286.9|176236.9|11
1720812350000|2024-07-12 19:25:50|176286.2|176236.2|176299.9|176249.9|176299.9|176249.9|176285|176235|11
1720812360000|2024-07-12 19:26:00|176301.5|176251.5|176294.6|176244.6|176302.6|176252.6|176293.2|176243.2|21
1720812370000|2024-07-12 19:26:10|176295.1|176245.1|176299.9|176249.9|176301.6|176251.6|176295.1|176245.1|33
1720812380000|2024-07-12 19:26:20|176300.4|176250.4|176310.6|176260.6|176316.9|176266.9|176299.1|176249.1|28
1720812390000|2024-07-12 19:26:30|176310.2|176260.2|176315.7|176265.7|176315.7|176265.7|176310.2|176260.2|17
1720812400000|2024-07-12 19:26:40|176315.4|176265.4|176294.8|176244.8|176315.4|176265.4|176294.5|176244.5|19
1720812410000|2024-07-12 19:26:50|176294.6|176244.6|176296.5|176246.5|176298.9|176248.9|176290.2|176240.2|15
1720812420000|2024-07-12 19:27:00|176296.1|176246.1|176287|176237|176296.1|176246.1|176287|176237|18
1720812430000|2024-07-12 19:27:10|176283.9|176233.9|176261.3|176211.3|176284.7|176234.7|176259.4|176209.4|17
1720812440000|2024-07-12 19:27:20|176261.9|176211.9|176254.9|176204.9|176262.4|176212.4|176250.6|176200.6|18
1720812450000|2024-07-12 19:27:30|176254.1|176204.1|176253.2|176203.2|176258.1|176208.1|176253.2|176203.2|10
1720812460000|2024-07-12 19:27:40|176252.8|176202.8|176245.8|176195.8|176252.8|176202.8|176245.1|176195.1|18
1720812470000|2024-07-12 19:27:50|176246.3|176196.3|176247.2|176197.2|176248.9|176198.9|176244.6|176194.6|16
1720812480000|2024-07-12 19:28:00|176248.3|176198.3|176215.7|176165.7|176249.1|176199.1|176212.2|176162.2|18
1720812490000|2024-07-12 19:28:10|176212.9|176162.9|176221|176171|176221|176171|176211|176161|25
1720812500000|2024-07-12 19:28:20|176221.5|176171.5|176227.9|176177.9|176229.1|176179.1|176220.8|176170.8|20
1720812510000|2024-07-12 19:28:30|176227.4|176177.4|176220.7|176170.7|176227.6|176177.6|176213.7|176163.7|28
1720812520000|2024-07-12 19:28:40|176219.6|176169.6|176220.5|176170.5|176222.1|176172.1|176219.6|176169.6|16
1720812530000|2024-07-12 19:28:50|176220|176170|176252.7|176202.7|176252.7|176202.7|176201.1|176151.1|25
1720812540000|2024-07-12 19:29:00|176252.9|176202.9|176254.3|176204.3|176254.3|176204.3|176250.3|176200.3|10
1720812550000|2024-07-12 19:29:10|176254.7|176204.7|176257.5|176207.5|176258.7|176208.7|176254.7|176204.7|15
1720812560000|2024-07-12 19:29:20|176257.4|176207.4|176254.2|176204.2|176257.4|176207.4|176254.2|176204.2|16
1720812570000|2024-07-12 19:29:30|176254.7|176204.7|176255.5|176205.5|176255.7|176205.7|176254.2|176204.2|12
1720812580000|2024-07-12 19:29:40|176255.1|176205.1|176261.8|176211.8|176269.7|176219.7|176254.6|176204.6|13
1720812590000|2024-07-12 19:29:50|176262.5|176212.5|176273.3|176223.3|176275|176225|176262.5|176212.5|16
1720812600000|2024-07-12 19:30:00|176273.5|176223.5|176281.9|176231.9|176281.9|176231.9|176273.2|176223.2|24
1720812610000|2024-07-12 19:30:10|176281.8|176231.8|176282.2|176232.2|176283.4|176233.4|176279.2|176229.2|17
1720812620000|2024-07-12 19:30:20|176280.1|176230.1|176282.1|176232.1|176284.1|176234.1|176280.1|176230.1|19
1720812630000|2024-07-12 19:30:30|176281.8|176231.8|176283.9|176233.9|176284.7|176234.7|176281.8|176231.8|16
1720812640000|2024-07-12 19:30:40|176284.4|176234.4|176300.6|176250.6|176305.7|176255.7|176283.7|176233.7|18
1720812650000|2024-07-12 19:30:50|176298.2|176248.2|176299.9|176249.9|176304.9|176254.9|176298.2|176248.2|15
1720812660000|2024-07-12 19:31:00|176298.2|176248.2|176312.4|176262.4|176312.4|176262.4|176297.6|176247.6|25
1720812670000|2024-07-12 19:31:10|176311.8|176261.8|176310.7|176260.7|176314.8|176264.8|176301|176251|29
1720812680000|2024-07-12 19:31:20|176310.8|176260.8|176309.8|176259.8|176311.9|176261.9|176305.6|176255.6|29
1720812690000|2024-07-12 19:31:30|176310.1|176260.1|176309.2|176259.2|176313.2|176263.2|176307.9|176257.9|21
1720812700000|2024-07-12 19:31:40|176297.9|176247.9|176296.5|176246.5|176300.8|176250.8|176296.5|176246.5|18
1720812710000|2024-07-12 19:31:50|176297.1|176247.1|176286.2|176236.2|176297.7|176247.7|176286.2|176236.2|17
1720812720000|2024-07-12 19:32:00|176284.8|176234.8|176281.2|176231.2|176284.8|176234.8|176263.2|176213.2|24
1720812730000|2024-07-12 19:32:10|176281.1|176231.1|176266.6|176216.6|176282.5|176232.5|176265.1|176215.1|27
1720812740000|2024-07-12 19:32:20|176266.8|176216.8|176273.6|176223.6|176279.9|176229.9|176264.9|176214.9|18
1720812750000|2024-07-12 19:32:30|176273.4|176223.4|176265.2|176215.2|176274.6|176224.6|176262.9|176212.9|28
1720812760000|2024-07-12 19:32:40|176264.2|176214.2|176262|176212|176265|176215|176260.7|176210.7|21
1720812770000|2024-07-12 19:32:50|176284.5|176234.5|176284.1|176234.1|176284.5|176234.5|176282.4|176232.4|14
1720812780000|2024-07-12 19:33:00|176283.6|176233.6|176275.8|176225.8|176284.8|176234.8|176274.7|176224.7|26
1720812790000|2024-07-12 19:33:10|176275.7|176225.7|176274.4|176224.4|176284.5|176234.5|176273.6|176223.6|22
1720812800000|2024-07-12 19:33:20|176274.3|176224.3|176267.4|176217.4|176275.2|176225.2|176260.5|176210.5|27
1720812810000|2024-07-12 19:33:30|176266.6|176216.6|176263.8|176213.8|176267.5|176217.5|176263.1|176213.1|19
1720812820000|2024-07-12 19:33:40|176263|176213|176255.5|176205.5|176265.6|176215.6|176255.5|176205.5|20
1720812830000|2024-07-12 19:33:50|176256.3|176206.3|176240.3|176190.3|176257.5|176207.5|176239.2|176189.2|20
1720812840000|2024-07-12 19:34:00|176239.7|176189.7|176229.7|176179.7|176241|176191|176224.3|176174.3|24
1720812850000|2024-07-12 19:34:10|176229.4|176179.4|176224.3|176174.3|176230.5|176180.5|176223|176173|22
1720812860000|2024-07-12 19:34:20|176223.8|176173.8|176211.7|176161.7|176225.4|176175.4|176211.7|176161.7|23
1720812870000|2024-07-12 19:34:30|176212.7|176162.7|176213.3|176163.3|176214.7|176164.7|176212.6|176162.6|17
1720812880000|2024-07-12 19:34:40|176213.8|176163.8|176212.5|176162.5|176213.8|176163.8|176212.5|176162.5|8
1720812890000|2024-07-12 19:34:50|176213.2|176163.2|176218.1|176168.1|176218.1|176168.1|176209.1|176159.1|22
1720812900000|2024-07-12 19:35:00|176217.4|176167.4|176213.9|176163.9|176217.5|176167.5|176211.6|176161.6|20
1720812910000|2024-07-12 19:35:10|176214|176164|176316.3|176191.3|176317.6|176192.6|176214|176129.5|22
1720812920000|2024-07-12 19:35:20|176316.4|176191.4|176304.8|176179.8|176320.6|176195.6|176303|176178|24
1720812930000|2024-07-12 19:35:30|176304.9|176179.9|176303.1|176178.1|176305.2|176180.2|176302.2|176177.2|25
1720812940000|2024-07-12 19:35:40|176299.9|176174.9|176295.5|176170.5|176305.6|176180.6|176294.9|176169.9|21
1720812950000|2024-07-12 19:35:50|176296.4|176171.4|176296.4|176171.4|176297|176172|176295.4|176170.4|14
1720812960000|2024-07-12 19:36:00|176295.5|176170.5|176262.9|176212.9|176305.3|176212.9|176257.6|176170.5|21
1720812970000|2024-07-12 19:36:10|176262.2|176212.2|176318.1|176193.1|176320.5|176212.9|176262|176163|27
1720812980000|2024-07-12 19:36:20|176318.9|176193.9|176315.8|176190.8|176318.9|176193.9|176310.8|176185.8|19
1720812990000|2024-07-12 19:36:30|176316|176191|176316.6|176191.6|176320.1|176195.1|176315.3|176190.3|21
1720813000000|2024-07-12 19:36:40|176317.2|176192.2|176329|176204|176329|176204|176315.8|176190.8|13
1720813010000|2024-07-12 19:36:50|176329.2|176204.2|176329.1|176204.1|176330|176205|176323.9|176198.9|14
1720813020000|2024-07-12 19:37:00|176329.2|176204.2|176331.4|176206.4|176334.9|176209.9|176329.2|176204.2|8
1720813030000|2024-07-12 19:37:10|176332|176207|176331.6|176206.6|176334.1|176209.1|176330.4|176205.4|17
1720813040000|2024-07-12 19:37:20|176332.8|176207.8|176339.6|176214.6|176349.7|176224.7|176332.8|176207.8|20
1720813050000|2024-07-12 19:37:30|176338.8|176213.8|176334.7|176209.7|176338.8|176213.8|176332.8|176207.8|19
1720813060000|2024-07-12 19:37:40|176335.2|176210.2|176334.7|176209.7|176351.5|176226.5|176334.7|176209.7|24
1720813070000|2024-07-12 19:37:50|176335.4|176210.4|176344.2|176219.2|176352.7|176227.7|176335|176210|27
1720813080000|2024-07-12 19:38:00|176345.6|176220.6|176338.5|176213.5|176345.6|176220.6|176334.7|176209.7|20
1720813090000|2024-07-12 19:38:10|176338|176213|176335.9|176210.9|176339.5|176214.5|176335.5|176210.5|16
1720813100000|2024-07-12 19:38:20|176335.1|176210.1|176335.6|176210.6|176336.9|176211.9|176329.7|176204.7|14
1720813110000|2024-07-12 19:38:30|176336.1|176211.1|176338.8|176213.8|176338.8|176213.8|176332.6|176207.6|24
1720813120000|2024-07-12 19:38:40|176338|176213|176334.4|176209.4|176342.8|176217.8|176332.9|176207.9|18
1720813130000|2024-07-12 19:38:50|176333|176208|176331.3|176206.3|176336.3|176211.3|176331.2|176206.2|15
1720813140000|2024-07-12 19:39:00|176331.5|176206.5|176334.8|176209.8|176334.9|176209.9|176330.5|176205.5|10
1720813150000|2024-07-12 19:39:10|176334.6|176209.6|176361.9|176236.9|176363.5|176238.5|176334.4|176209.4|14
1720813160000|2024-07-12 19:39:20|176360.4|176235.4|176362|176237|176362|176237|176354.6|176229.6|21
1720813170000|2024-07-12 19:39:30|176361.7|176236.7|176327.2|176277.2|176361.8|176277.4|176323.4|176234|19
1720813180000|2024-07-12 19:39:40|176327.1|176277.1|176325.3|176275.3|176327.1|176277.1|176323|176273|13
1720813190000|2024-07-12 19:39:50|176325.2|176275.2|176364.3|176239.3|176365.6|176276.3|176324|176239.3|15
1720813200000|2024-07-12 19:40:00|176365.3|176240.3|176367.5|176242.5|176367.5|176242.5|176365.3|176240.3|12
1720813210000|2024-07-12 19:40:10|176366.3|176241.3|176392.7|176267.7|176392.8|176267.8|176364.9|176239.9|18
1720813220000|2024-07-12 19:40:20|176390.5|176265.5|176349.6|176299.6|176391|176299.6|176339.2|176253.2|32
1720813230000|2024-07-12 19:40:30|176350.1|176300.1|176348.3|176298.3|176350.1|176300.1|176342.5|176292.5|15
1720813240000|2024-07-12 19:40:40|176348.8|176298.8|176349.9|176299.9|176353|176303|176348.3|176298.3|12
1720813250000|2024-07-12 19:40:50|176350.2|176300.2|176345.5|176295.5|176350.3|176300.3|176341|176291|34
1720813260000|2024-07-12 19:41:00|176345.4|176295.4|176347.7|176297.7|176350.8|176300.8|176342|176292|33
1720813270000|2024-07-12 19:41:10|176348.1|176298.1|176340|176290|176348.3|176298.3|176339.1|176289.1|32
1720813280000|2024-07-12 19:41:20|176340.1|176290.1|176333.2|176283.2|176343.9|176293.9|176331.5|176281.5|32
1720813290000|2024-07-12 19:41:30|176333.3|176283.3|176341.8|176291.8|176343.4|176293.4|176331.3|176281.3|24
1720813300000|2024-07-12 19:41:40|176346.5|176296.5|176343.1|176293.1|176346.7|176296.7|176340.7|176290.7|26
1720813310000|2024-07-12 19:41:50|176343.5|176293.5|176322.4|176272.4|176344.2|176294.2|176321.3|176271.3|25
1720813320000|2024-07-12 19:42:00|176322.3|176272.3|176318|176268|176322.3|176272.3|176318|176268|12
1720813330000|2024-07-12 19:42:10|176318.3|176268.3|176365.6|176240.6|176366.1|176268.3|176318.3|176233.8|23
1720813340000|2024-07-12 19:42:20|176365|176240|176365.9|176240.9|176367.7|176242.7|176364.7|176239.7|15
1720813350000|2024-07-12 19:42:30|176366.1|176241.1|176365.7|176240.7|176368.6|176243.6|176365.7|176240.7|12
1720813360000|2024-07-12 19:42:40|176365.8|176240.8|176362.9|176237.9|176365.8|176240.8|176362.9|176237.9|14
1720813370000|2024-07-12 19:42:50|176363|176238|176361.7|176236.7|176363.5|176238.5|176361.6|176236.6|15
1720813380000|2024-07-12 19:43:00|176361.8|176236.8|176363.2|176238.2|176365.2|176240.2|176361.8|176236.8|18
1720813390000|2024-07-12 19:43:10|176363.4|176238.4|176377.5|176252.5|176379.1|176254.1|176362.2|176237.2|19
1720813400000|2024-07-12 19:43:20|176377.4|176252.4|176374.7|176249.7|176379|176254|176374.6|176249.6|24
1720813410000|2024-07-12 19:43:30|176375.3|176250.3|176380.6|176255.6|176380.9|176255.9|176375.3|176250.3|16
1720813420000|2024-07-12 19:43:40|176381.5|176256.5|176409.5|176284.5|176409.7|176284.7|176381.5|176256.5|11
1720813430000|2024-07-12 19:43:50|176409.8|176284.8|176408.7|176283.7|176411.1|176286.1|176408.1|176283.1|25
1720813440000|2024-07-12 19:44:00|176409.2|176284.2|176375.3|176325.3|176409.2|176325.6|176369.7|176284.2|24
1720813450000|2024-07-12 19:44:10|176374.2|176324.2|176367.6|176317.6|176374.9|176324.9|176365.3|176315.3|22
1720813460000|2024-07-12 19:44:20|176367.7|176317.7|176366.9|176316.9|176370.1|176320.1|176366.9|176316.9|14
1720813470000|2024-07-12 19:44:30|176366.8|176316.8|176379.3|176329.3|176379.8|176329.8|176363.5|176313.5|21
1720813480000|2024-07-12 19:44:40|176379|176329|176374.6|176324.6|176379.7|176329.7|176371.6|176321.6|22
1720813490000|2024-07-12 19:44:50|176374.8|176324.8|176366.6|176316.6|176375.4|176325.4|176366.2|176316.2|26
1720813500000|2024-07-12 19:45:00|176368.5|176318.5|176385.5|176260.5|176385.7|176318.9|176332.7|176260.5|30
1720813510000|2024-07-12 19:45:10|176384.8|176259.8|176361|176311|176397|176314|176361|176259.4|18
1720813520000|2024-07-12 19:45:20|176360.8|176310.8|176376.3|176326.3|176377.1|176327.1|176358.5|176308.5|18
1720813530000|2024-07-12 19:45:30|176376.7|176326.7|176375.3|176325.3|176376.7|176326.7|176373.8|176323.8|14
1720813540000|2024-07-12 19:45:40|176374.2|176324.2|176374.4|176324.4|176377.2|176327.2|176373.6|176323.6|19
1720813550000|2024-07-12 19:45:50|176374.1|176324.1|176373.2|176323.2|176375.3|176325.3|176371.6|176321.6|21
1720813560000|2024-07-12 19:46:00|176372.3|176322.3|176373.1|176323.1|176375.5|176325.5|176371.6|176321.6|28
1720813570000|2024-07-12 19:46:10|176372.4|176322.4|176374.8|176324.8|176375.3|176325.3|176372.4|176322.4|23
1720813580000|2024-07-12 19:46:20|176372.1|176322.1|176371.8|176321.8|176376.9|176326.9|176371.4|176321.4|25
1720813590000|2024-07-12 19:46:30|176372.4|176322.4|176365.7|176315.7|176372.4|176322.4|176364|176314|15
1720813600000|2024-07-12 19:46:40|176365.6|176315.6|176358.8|176308.8|176365.8|176315.8|176357.9|176307.9|14
1720813610000|2024-07-12 19:46:50|176358.7|176308.7|176359.7|176309.7|176359.7|176309.7|176358.7|176308.7|4
1720813620000|2024-07-12 19:47:00|176359.6|176309.6|176360.2|176310.2|176360.2|176310.2|176358.2|176308.2|16
1720813630000|2024-07-12 19:47:10|176360.1|176310.1|176360.6|176310.6|176361.5|176311.5|176360.1|176310.1|6
1720813640000|2024-07-12 19:47:20|176360.7|176310.7|176359.4|176309.4|176361|176311|176358.5|176308.5|9
1720813650000|2024-07-12 19:47:30|176363.6|176238.6|176323.6|176273.6|176363.6|176274.9|176321.1|176238.6|20
1720813660000|2024-07-12 19:47:40|176361.8|176236.8|176361.6|176236.6|176361.8|176236.8|176361.5|176236.5|5
1720813670000|2024-07-12 19:47:50|176360.3|176235.3|176374.9|176249.9|176376.4|176251.4|176359.5|176234.5|25
1720813680000|2024-07-12 19:48:00|176375.2|176250.2|176367.3|176242.3|176375.5|176250.5|176361.5|176236.5|18
1720813690000|2024-07-12 19:48:10|176367.2|176242.2|176369.7|176244.7|176374.2|176249.2|176365.6|176240.6|14
1720813700000|2024-07-12 19:48:20|176367.9|176242.9|176367.9|176242.9|176367.9|176242.9|176365.4|176240.4|13
1720813710000|2024-07-12 19:48:30|176367.5|176242.5|176368.3|176243.3|176368.5|176243.5|176367.5|176242.5|10
1720813720000|2024-07-12 19:48:40|176368.2|176243.2|176360.1|176235.1|176368.2|176243.2|176359.6|176234.6|10
1720813730000|2024-07-12 19:48:50|176360.2|176235.2|176360.6|176235.6|176360.7|176235.7|176359.5|176234.5|11
1720813740000|2024-07-12 19:49:00|176361.5|176236.5|176368.2|176243.2|176369.1|176244.1|176361.5|176236.5|5
1720813750000|2024-07-12 19:49:10|176368.5|176243.5|176367.6|176242.6|176368.5|176243.5|176367.2|176242.2|10
1720813760000|2024-07-12 19:49:20|176367.5|176242.5|176369.7|176244.7|176372.1|176247.1|176365.9|176240.9|8
1720813770000|2024-07-12 19:49:30|176369.4|176244.4|176360.3|176235.3|176369.4|176244.4|176358.9|176233.9|11
1720813780000|2024-07-12 19:49:40|176360.4|176235.4|176369.2|176244.2|176372.4|176247.4|176360.4|176235.4|22
1720813790000|2024-07-12 19:49:50|176368.4|176243.4|176368.7|176243.7|176379|176254|176367.5|176242.5|14
1720813800000|2024-07-12 19:50:00|176373.7|176248.7|176384.7|176259.7|176386|176261|176373.7|176248.7|13
1720813810000|2024-07-12 19:50:10|176386.7|176261.7|176399.6|176274.6|176399.7|176274.7|176378.7|176253.7|21
1720813820000|2024-07-12 19:50:20|176399.3|176274.3|176398.9|176273.9|176401.2|176276.2|176398.3|176273.3|12
1720813830000|2024-07-12 19:50:30|176399.9|176274.9|176405.7|176280.7|176405.7|176280.7|176398.1|176273.1|12
1720813840000|2024-07-12 19:50:40|176405.9|176280.9|176405|176280|176405.9|176280.9|176403.6|176278.6|13
1720813850000|2024-07-12 19:50:50|176404.1|176279.1|176404.7|176279.7|176404.9|176279.9|176404.1|176279.1|8
1720813860000|2024-07-12 19:51:00|176404.3|176279.3|176396.6|176271.6|176406.4|176281.4|176396.6|176271.6|23
1720813870000|2024-07-12 19:51:10|176397.2|176272.2|176396.2|176271.2|176397.2|176272.2|176396.2|176271.2|7
1720813880000|2024-07-12 19:51:20|176396.5|176271.5|176396.7|176271.7|176396.8|176271.8|176396.1|176271.1|14
1720813890000|2024-07-12 19:51:30|176396.6|176271.6|176395.6|176270.6|176396.8|176271.8|176395.6|176270.6|8
1720813900000|2024-07-12 19:51:40|176399.5|176274.5|176385.1|176260.1|176399.5|176274.5|176380.9|176255.9|13
1720813910000|2024-07-12 19:51:50|176386.6|176261.6|176386.5|176261.5|176387.4|176262.4|176385.3|176260.3|16
1720813920000|2024-07-12 19:52:00|176386.4|176261.4|176379.1|176254.1|176393.9|176268.9|176378.3|176253.3|22
1720813930000|2024-07-12 19:52:10|176378.8|176253.8|176378.2|176253.2|176379.1|176254.1|176376.4|176251.4|15
1720813940000|2024-07-12 19:52:20|176376.5|176251.5|176369.1|176244.1|176377.7|176252.7|176365.4|176240.4|20
1720813950000|2024-07-12 19:52:30|176369.2|176244.2|176357.5|176307.5|176369.3|176311.7|176355.3|176241.9|25
1720813960000|2024-07-12 19:52:40|176356.8|176306.8|176354.9|176304.9|176357|176307|176353.7|176303.7|18
1720813970000|2024-07-12 19:52:50|176353.8|176303.8|176353.6|176303.6|176354.8|176304.8|176351|176301|17
1720813980000|2024-07-12 19:53:00|176353.9|176303.9|176396.4|176271.4|176396.4|176308|176353.9|176267.5|9
1720813990000|2024-07-12 19:53:10|176397.5|176272.5|176396.6|176271.6|176401.3|176276.3|176395.8|176270.8|16
1720814000000|2024-07-12 19:53:20|176396.5|176271.5|176396.2|176271.2|176396.9|176271.9|176396.2|176271.2|9
1720814010000|2024-07-12 19:53:30|176396.5|176271.5|176396.3|176271.3|176396.5|176271.5|176396.3|176271.3|3
1720814020000|2024-07-12 19:53:40|176396.2|176271.2|176398.9|176273.9|176398.9|176273.9|176396.2|176271.2|2
1720814030000|2024-07-12 19:53:50|176398|176273|176396.4|176271.4|176399.5|176274.5|176396.4|176271.4|7
1720814040000|2024-07-12 19:54:00|176397.1|176272.1|176357.5|176307.5|176404|176315.4|176356.3|176272.1|8
1720814050000|2024-07-12 19:54:10|176357.7|176307.7|176359.1|176309.1|176361.6|176311.6|176357.6|176307.6|11
1720814060000|2024-07-12 19:54:20|176359.3|176309.3|176359.2|176309.2|176359.3|176309.3|176359.2|176309.2|2
1720814070000|2024-07-12 19:54:30|176360.3|176310.3|176360.4|176310.4|176361.2|176311.2|176359.5|176309.5|4
1720814080000|2024-07-12 19:54:40|176359.8|176309.8|176357.5|176307.5|176359.8|176309.8|176357.1|176307.1|9
1720814090000|2024-07-12 19:54:50|176355.6|176305.6|176355.4|176305.4|176356.2|176306.2|176354.3|176304.3|10
1720814100000|2024-07-12 19:55:00|176356.4|176306.4|176368.7|176318.7|176369|176319|176356.4|176306.4|12
1720814110000|2024-07-12 19:55:10|176369.8|176319.8|176364.6|176314.6|176370.8|176320.8|176364.6|176314.6|13
1720814120000|2024-07-12 19:55:20|176364.5|176314.5|176362.9|176312.9|176364.5|176314.5|176362.9|176312.9|5
1720814130000|2024-07-12 19:55:30|176362|176312|176363.5|176313.5|176363.7|176313.7|176361.5|176311.5|8
1720814140000|2024-07-12 19:55:40|176364.1|176314.1|176363.9|176313.9|176364.1|176314.1|176363.9|176313.9|2
1720814150000|2024-07-12 19:55:50|176364|176314|176363.6|176313.6|176364|176314|176363.3|176313.3|4
1720814160000|2024-07-12 19:56:00|176364.2|176314.2|176351.3|176301.3|176364.2|176314.2|176351.3|176301.3|10
1720814170000|2024-07-12 19:56:10|176351.2|176301.2|176347.6|176297.6|176351.2|176301.2|176347.1|176297.1|18
1720814180000|2024-07-12 19:56:20|176347.3|176297.3|176293.3|176243.3|176347.3|176297.3|176289.6|176239.6|24
1720814190000|2024-07-12 19:56:30|176293.4|176243.4|176292.9|176242.9|176293.4|176243.4|176290.9|176240.9|7
1720814200000|2024-07-12 19:56:40|176293|176243|176293.1|176243.1|176294.3|176244.3|176292.7|176242.7|12
1720814210000|2024-07-12 19:56:50|176294.2|176244.2|176294.7|176244.7|176302.1|176252.1|176293.7|176243.7|15
1720814220000|2024-07-12 19:57:00|176295.4|176245.4|176293.2|176243.2|176295.4|176245.4|176292.7|176242.7|11
1720814230000|2024-07-12 19:57:10|176294.6|176244.6|176293.8|176243.8|176294.6|176244.6|176293.8|176243.8|4
1720814240000|2024-07-12 19:57:20|176293.5|176243.5|176290.2|176240.2|176294|176244|176289.9|176239.9|10
1720814250000|2024-07-12 19:57:30|176290.7|176240.7|176289.5|176239.5|176290.7|176240.7|176288.9|176238.9|10
1720814260000|2024-07-12 19:57:40|176290.1|176240.1|176289.3|176239.3|176290.8|176240.8|176289.3|176239.3|9
1720814270000|2024-07-12 19:57:50|176288.9|176238.9|176292.7|176167.7|176300.5|176239.5|176283.7|176167.7|13
1720814280000|2024-07-12 19:58:00|176293.3|176168.3|176269.2|176219.2|176294.4|176224.8|176252.5|176166.9|25
1720814290000|2024-07-12 19:58:10|176267.4|176217.4|176254.5|176204.5|176267.4|176217.4|176253.9|176203.9|21
1720814300000|2024-07-12 19:58:20|176256.1|176206.1|176251.1|176201.1|176260.8|176210.8|176250.6|176200.6|16
1720814310000|2024-07-12 19:58:30|176251.5|176201.5|176271.1|176221.1|176274.7|176224.7|176251.5|176201.5|18
1720814320000|2024-07-12 19:58:40|176272.1|176222.1|176269.9|176219.9|176272.9|176222.9|176269.9|176219.9|12
1720814330000|2024-07-12 19:58:50|176270.9|176220.9|176260.2|176210.2|176273|176223|176256.8|176206.8|14
1720814340000|2024-07-12 19:59:00|176260.9|176210.9|176249.2|176199.2|176260.9|176210.9|176240.5|176190.5|24
1720814350000|2024-07-12 19:59:10|176248.7|176198.7|176247.2|176197.2|176248.7|176198.7|176237|176187|22
1720814360000|2024-07-12 19:59:20|176246.5|176196.5|176252.2|176202.2|176252.2|176202.2|176243.3|176193.3|11
1720814370000|2024-07-12 19:59:30|176252|176202|176253.5|176203.5|176253.5|176203.5|176251.9|176201.9|8
1720814380000|2024-07-12 19:59:40|176253.4|176203.4|176251.1|176201.1|176253.4|176203.4|176250.4|176200.4|16
1720814390000|2024-07-12 19:59:50|176252.3|176202.3|176225.5|176175.5|176253.1|176203.1|176224.7|176174.7|39
1720814400000|2024-07-12 20:00:00|176265.3|176140.3|176279.2|176154.2|176283.7|176158.7|176262.1|176137.1|24
1720814410000|2024-07-12 20:00:10|176283.8|176158.8|176282.6|176157.6|176283.9|176158.9|176281.2|176156.2|20
1720814420000|2024-07-12 20:00:20|176282.2|176157.2|176280.3|176155.3|176286.1|176161.1|176280.3|176155.3|28
1720814430000|2024-07-12 20:00:30|176280.7|176155.7|176282|176157|176282.1|176157.1|176280.7|176155.7|5
1720814440000|2024-07-12 20:00:40|176283|176158|176287|176162|176287|176162|176282.6|176157.6|6
1720814450000|2024-07-12 20:00:50|176287.4|176162.4|176286.6|176161.6|176287.4|176162.4|176286.6|176161.6|2
1720814460000|2024-07-12 20:01:00|176286.2|176161.2|176287.1|176162.1|176287.1|176162.1|176285.5|176160.5|5
1720814470000|2024-07-12 20:01:10|176287.9|176162.9|176288.3|176163.3|176289.1|176164.1|176287.3|176162.3|8
1720814480000|2024-07-12 20:01:20|176287.3|176162.3|176288|176163|176288.1|176163.1|176287.2|176162.2|10
1720814490000|2024-07-12 20:01:30|176293.1|176168.1|176297.2|176172.2|176297.4|176172.4|176293.1|176168.1|6
1720814500000|2024-07-12 20:01:40|176297.4|176172.4|176299.8|176174.8|176299.8|176174.8|176297.4|176172.4|6
1720814510000|2024-07-12 20:01:50|176300|176175|176302.3|176177.3|176302.3|176177.3|176296.3|176171.3|22
1720814520000|2024-07-12 20:02:00|176300.1|176175.1|176298.1|176173.1|176302.8|176177.8|176297.9|176172.9|16
1720814530000|2024-07-12 20:02:10|176297.6|176172.6|176305.8|176180.8|176305.8|176180.8|176297.6|176172.6|7
1720814540000|2024-07-12 20:02:20|176306.4|176181.4|176305.8|176180.8|176306.4|176181.4|176305.8|176180.8|2
1720814550000|2024-07-12 20:02:30|176306.4|176181.4|176303.9|176178.9|176306.4|176181.4|176303.2|176178.2|5
1720814560000|2024-07-12 20:02:40|176303.3|176178.3|176306.7|176181.7|176306.7|176181.7|176302.5|176177.5|5
1720814570000|2024-07-12 20:02:50|176306.3|176181.3|176308.4|176183.4|176308.4|176183.4|176301.3|176176.3|9
1720814580000|2024-07-12 20:03:00|176306.6|176181.6|176307.7|176182.7|176307.7|176182.7|176301.5|176176.5|7
1720814590000|2024-07-12 20:03:10|176307.2|176182.2|176304.3|176179.3|176307.2|176182.2|176299.7|176174.7|17
1720814600000|2024-07-12 20:03:20|176303.5|176178.5|176303.7|176178.7|176304.4|176179.4|176301.9|176176.9|10
1720814610000|2024-07-12 20:03:30|176304.1|176179.1|176303|176178|176304.1|176179.1|176303|176178|3
1720814620000|2024-07-12 20:03:40|176303.6|176178.6|176299|176174|176303.6|176178.6|176299|176174|4
1720814630000|2024-07-12 20:03:50|176298.8|176173.8|176299.7|176174.7|176299.8|176174.8|176298.8|176173.8|11
1720814640000|2024-07-12 20:04:00|176299.3|176174.3|176300.2|176175.2|176301.3|176176.3|176299|176174|9
1720814650000|2024-07-12 20:04:10|176300.1|176175.1|176300.1|176175.1|176300.1|176175.1|176300.1|176175.1|1
1720814660000|2024-07-12 20:04:20|176300|176175|176301|176176|176301|176176|176300|176175|2
1720814670000|2024-07-12 20:04:30|176301.8|176176.8|176301.9|176176.9|176302.2|176177.2|176301.8|176176.8|3
1720814680000|2024-07-12 20:04:40|176301.7|176176.7|176301.7|176176.7|176301.7|176176.7|176301.7|176176.7|1
1720814690000|2024-07-12 20:04:50|176301|176176|176301|176176|176301|176176|176301|176176|1
1720814700000|2024-07-12 20:05:00|176300.6|176175.6|176301|176176|176301|176176|176299.2|176174.2|5
1720814710000|2024-07-12 20:05:10|176305.2|176180.2|176355|176230|176355.8|176230.8|176305.2|176180.2|4
1720814720000|2024-07-12 20:05:20|176355.8|176230.8|176356.5|176231.5|176357|176232|176355|176230|10
1720814730000|2024-07-12 20:05:30|176354.7|176229.7|176354.6|176229.6|176355.8|176230.8|176352.8|176227.8|7
1720814750000|2024-07-12 20:05:50|176356.6|176231.6|176359.3|176234.3|176359.3|176234.3|176356.6|176231.6|6
1720814760000|2024-07-12 20:06:00|176360.1|176235.1|176364.4|176239.4|176366.8|176241.8|176360.1|176235.1|12
1720814770000|2024-07-12 20:06:10|176365.7|176240.7|176366.6|176241.6|176366.8|176241.8|176365.7|176240.7|5
1720814780000|2024-07-12 20:06:20|176366.1|176241.1|176366.1|176241.1|176366.1|176241.1|176366.1|176241.1|1
1720814790000|2024-07-12 20:06:30|176365.9|176240.9|176366.5|176241.5|176370.1|176245.1|176365.9|176240.9|13
1720814800000|2024-07-12 20:06:40|176366.7|176241.7|176367|176242|176368.3|176243.3|176364.4|176239.4|10
1720814810000|2024-07-12 20:06:50|176367.7|176242.7|176367|176242|176369.1|176244.1|176365.6|176240.6|26
1720814820000|2024-07-12 20:07:00|176365.5|176240.5|176366.9|176241.9|176368.9|176243.9|176365.5|176240.5|29
1720814830000|2024-07-12 20:07:10|176367|176242|176366.8|176241.8|176367.7|176242.7|176366|176241|18
1720814840000|2024-07-12 20:07:20|176367.5|176242.5|176365.8|176240.8|176367.5|176242.5|176365.1|176240.1|8
1720814850000|2024-07-12 20:07:30|176366.8|176241.8|176361.6|176236.6|176366.8|176241.8|176361.6|176236.6|6
1720814860000|2024-07-12 20:07:40|176361.5|176236.5|176361.5|176236.5|176361.5|176236.5|176361.5|176236.5|1
1720814870000|2024-07-12 20:07:50|176362.1|176237.1|176361.5|176236.5|176362.1|176237.1|176361.5|176236.5|2
1720814880000|2024-07-12 20:08:00|176362.1|176237.1|176359.9|176234.9|176362.1|176237.1|176359.9|176234.9|3
1720814890000|2024-07-12 20:08:10|176358.8|176233.8|176358.8|176233.8|176358.8|176233.8|176358.8|176233.8|1
1720814900000|2024-07-12 20:08:20|176359.9|176234.9|176359.9|176234.9|176359.9|176234.9|176359.9|176234.9|1
1720814910000|2024-07-12 20:08:30|176360.6|176235.6|176359.8|176234.8|176362|176237|176359.8|176234.8|6
1720814920000|2024-07-12 20:08:40|176360.6|176235.6|176360.6|176235.6|176360.6|176235.6|176360.6|176235.6|1
1720814930000|2024-07-12 20:08:50|176361.1|176236.1|176359.8|176234.8|176361.1|176236.1|176359.8|176234.8|2
1720814950000|2024-07-12 20:09:10|176360.4|176235.4|176336.8|176211.8|176360.4|176235.4|176331.2|176206.2|9
1720814960000|2024-07-12 20:09:20|176335.8|176210.8|176333.3|176208.3|176335.8|176210.8|176333.3|176208.3|3
1720814970000|2024-07-12 20:09:30|176333|176208|176329.6|176204.6|176333|176208|176329.2|176204.2|4
1720814980000|2024-07-12 20:09:40|176329.2|176204.2|176329.6|176204.6|176329.6|176204.6|176329.2|176204.2|2
1720814990000|2024-07-12 20:09:50|176330.2|176205.2|176332.6|176207.6|176332.6|176207.6|176330.2|176205.2|2
1720815000000|2024-07-12 20:10:00|176332.8|176207.8|176330.1|176205.1|176332.8|176207.8|176330.1|176205.1|2
1720815010000|2024-07-12 20:10:10|176329.1|176204.1|176326.2|176201.2|176329.1|176204.1|176310.8|176185.8|8
1720815020000|2024-07-12 20:10:20|176327.2|176202.2|176331.8|176206.8|176331.8|176206.8|176327.2|176202.2|4
1720815030000|2024-07-12 20:10:30|176329.7|176204.7|176330.2|176205.2|176331.8|176206.8|176329.7|176204.7|4
1720815040000|2024-07-12 20:10:40|176331.1|176206.1|176330.5|176205.5|176331.1|176206.1|176329.9|176204.9|4
1720815050000|2024-07-12 20:10:50|176331.3|176206.3|176330.1|176205.1|176331.3|176206.3|176330.1|176205.1|3
1720815060000|2024-07-12 20:11:00|176329.2|176204.2|176323.1|176198.1|176329.2|176204.2|176323.1|176198.1|4
1720815070000|2024-07-12 20:11:10|176326.8|176201.8|176336.6|176211.6|176336.6|176211.6|176326.8|176201.8|6
1720815080000|2024-07-12 20:11:20|176338.2|176213.2|176336|176211|176338.2|176213.2|176336|176211|2
1720815090000|2024-07-12 20:11:30|176335.3|176210.3|176282.4|176157.4|176335.3|176210.3|176279.2|176154.2|6
1720815100000|2024-07-12 20:11:40|176283.3|176158.3|176283.8|176158.8|176283.8|176158.8|176282.6|176157.6|6
1720815110000|2024-07-12 20:11:50|176284.9|176159.9|176284.6|176159.6|176284.9|176159.9|176283.4|176158.4|4
1720815120000|2024-07-12 20:12:00|176283.6|176158.6|176280.2|176155.2|176283.6|176158.6|176280.2|176155.2|2
1720815150000|2024-07-12 20:12:30|176280.8|176155.8|176280.9|176155.9|176280.9|176155.9|176280.8|176155.8|2
1720815160000|2024-07-12 20:12:40|176284.3|176159.3|176282.6|176157.6|176284.3|176159.3|176281|176156|3
1720815180000|2024-07-12 20:13:00|176284.1|176159.1|176282.6|176157.6|176284.1|176159.1|176281.4|176156.4|11
1720815190000|2024-07-12 20:13:10|176283.5|176158.5|176284.4|176159.4|176284.4|176159.4|176283.5|176158.5|2
1720815200000|2024-07-12 20:13:20|176283.6|176158.6|176284.1|176159.1|176284.1|176159.1|176281.6|176156.6|7
1720815210000|2024-07-12 20:13:30|176283.5|176158.5|176283.4|176158.4|176284|176159|176282.6|176157.6|5
1720815220000|2024-07-12 20:13:40|176285.5|176160.5|176285.5|176160.5|176285.5|176160.5|176285.3|176160.3|3
1720815230000|2024-07-12 20:13:50|176287.1|176162.1|176295.3|176170.3|176310.5|176185.5|176287.1|176162.1|15
1720815240000|2024-07-12 20:14:00|176296.2|176171.2|176299.9|176174.9|176299.9|176174.9|176296.2|176171.2|3
1720815250000|2024-07-12 20:14:10|176298.3|176173.3|176299.4|176174.4|176299.4|176174.4|176298.3|176173.3|3
1720815260000|2024-07-12 20:14:20|176298.4|176173.4|176298.4|176173.4|176299.4|176174.4|176298.4|176173.4|3
1720815270000|2024-07-12 20:14:30|176299.4|176174.4|176298.4|176173.4|176299.4|176174.4|176297.4|176172.4|4
1720815280000|2024-07-12 20:14:40|176297.4|176172.4|176299.2|176174.2|176299.2|176174.2|176297.4|176172.4|2
1720815290000|2024-07-12 20:14:50|176298.9|176173.9|176298.1|176173.1|176298.9|176173.9|176294.8|176169.8|7
1720815300000|2024-07-12 20:15:00|176299|176174|176298.1|176173.1|176299.1|176174.1|176298.1|176173.1|8
1720815310000|2024-07-12 20:15:10|176299.1|176174.1|176295.5|176170.5|176299.1|176174.1|176295.5|176170.5|4
1720815320000|2024-07-12 20:15:20|176296.8|176171.8|176295.5|176170.5|176296.9|176171.9|176295.5|176170.5|4
1720815330000|2024-07-12 20:15:30|176296.9|176171.9|176299.3|176174.3|176299.3|176174.3|176295.5|176170.5|5
1720815340000|2024-07-12 20:15:40|176294.4|176169.4|176296.1|176171.1|176297.3|176172.3|176294.4|176169.4|6
1720815350000|2024-07-12 20:15:50|176297.1|176172.1|176299.1|176174.1|176299.4|176174.4|176296.9|176171.9|7
1720815360000|2024-07-12 20:16:00|176300.1|176175.1|176303.8|176178.8|176305.5|176180.5|176300.1|176175.1|3
1720815370000|2024-07-12 20:16:10|176303|176178|176299.1|176174.1|176303|176178|176297.4|176172.4|9
1720815380000|2024-07-12 20:16:20|176300.1|176175.1|176300.1|176175.1|176300.1|176175.1|176300.1|176175.1|1
1720815390000|2024-07-12 20:16:30|176299.3|176174.3|176300.8|176175.8|176300.8|176175.8|176299.3|176174.3|3
1720815400000|2024-07-12 20:16:40|176299.3|176174.3|176295.6|176170.6|176300.1|176175.1|176295.6|176170.6|4
1720815410000|2024-07-12 20:16:50|176294.9|176169.9|176288.6|176163.6|176294.9|176169.9|176288.6|176163.6|11
1720815420000|2024-07-12 20:17:00|176286.6|176161.6|176272.2|176147.2|176286.6|176161.6|176272.2|176147.2|2
1720815430000|2024-07-12 20:17:10|176274.5|176149.5|176275.8|176150.8|176283|176158|176274.1|176149.1|11
1720815440000|2024-07-12 20:17:20|176276|176151|176265.9|176140.9|176278.9|176153.9|176263.5|176138.5|8
1720815450000|2024-07-12 20:17:30|176264.3|176139.3|176276.4|176151.4|176276.4|176151.4|176264.3|176139.3|6
1720815460000|2024-07-12 20:17:40|176277.3|176152.3|176267.6|176142.6|176278.3|176153.3|176264|176139|10
1720815470000|2024-07-12 20:17:50|176266.3|176141.3|176266.3|176141.3|176266.3|176141.3|176266.3|176141.3|1
1720815480000|2024-07-12 20:18:00|176263.8|176138.8|176263.2|176138.2|176265.2|176140.2|176263.2|176138.2|3
1720815490000|2024-07-12 20:18:10|176237.6|176112.6|176244.3|176119.3|176244.3|176119.3|176231|176106|14
1720815500000|2024-07-12 20:18:20|176247.9|176122.9|176247.6|176122.6|176265.7|176140.7|176247|176122|10
1720815510000|2024-07-12 20:18:30|176238.6|176113.6|176225.9|176100.9|176238.6|176113.6|176225.9|176100.9|3
1720815520000|2024-07-12 20:18:40|176226|176101|176221.5|176096.5|176245.8|176120.8|176221.5|176096.5|13
1720815530000|2024-07-12 20:18:50|176232.5|176107.5|176205.9|176080.9|176247.2|176122.2|176205.7|176080.7|16
1720815540000|2024-07-12 20:19:00|176207|176082|176206.2|176081.2|176207.8|176082.8|176206.2|176081.2|6
1720815550000|2024-07-12 20:19:10|176206.9|176081.9|176207|176082|176208.8|176083.8|176206|176081|10
1720815560000|2024-07-12 20:19:20|176209.1|176084.1|176226.6|176101.6|176226.6|176101.6|176206.8|176081.8|7
1720815570000|2024-07-12 20:19:30|176225.8|176100.8|176229.2|176104.2|176229.2|176104.2|176225.8|176100.8|4
1720815580000|2024-07-12 20:19:40|176230.1|176105.1|176207.7|176082.7|176230.1|176105.1|176207.7|176082.7|13
1720815600000|2024-07-12 20:20:00|176205|176080|176193.3|176068.3|176205|176080|176193.3|176068.3|3
1720815610000|2024-07-12 20:20:10|176197.8|176072.8|176195.7|176070.7|176197.8|176072.8|176195.7|176070.7|2
1720815620000|2024-07-12 20:20:20|176197.7|176072.7|176196.4|176071.4|176197.7|176072.7|176192.8|176067.8|5
1720815640000|2024-07-12 20:20:40|176195.4|176070.4|176199.5|176074.5|176199.5|176074.5|176192|176067|4
1720815650000|2024-07-12 20:20:50|176200.6|176075.6|176194.4|176069.4|176202.7|176077.7|176194.4|176069.4|5
1720815670000|2024-07-12 20:21:10|176192.9|176067.9|176194.3|176069.3|176195.6|176070.6|176182.5|176057.5|7
1720815680000|2024-07-12 20:21:20|176195.3|176070.3|176190.6|176065.6|176200.4|176075.4|176189.1|176064.1|6
1720815690000|2024-07-12 20:21:30|176192.7|176067.7|176186.5|176061.5|176201.2|176076.2|176186.5|176061.5|7
1720815700000|2024-07-12 20:21:40|176186.2|176061.2|176186.2|176061.2|176186.2|176061.2|176186.2|176061.2|1
1720815710000|2024-07-12 20:21:50|176184.7|176059.7|176195.1|176070.1|176199|176074|176180.4|176055.4|6
1720815720000|2024-07-12 20:22:00|176195.9|176070.9|176174.6|176049.6|176195.9|176070.9|176172.3|176047.3|11
1720815730000|2024-07-12 20:22:10|176176.5|176051.5|176173.8|176048.8|176176.5|176051.5|176172.2|176047.2|13
1720815740000|2024-07-12 20:22:20|176173|176048|176174.7|176049.7|176175.3|176050.3|176172.9|176047.9|11
1720815750000|2024-07-12 20:22:30|176173.6|176048.6|176174|176049|176174.9|176049.9|176173.5|176048.5|6
1720815760000|2024-07-12 20:22:40|176105.7|175980.7|176139.2|176014.2|176144.2|176019.2|176105.7|175980.7|16
1720815770000|2024-07-12 20:22:50|176140|176015|176160.6|176035.6|176161.6|176036.6|176120|175995|12
1720815780000|2024-07-12 20:23:00|176162.2|176037.2|176160.7|176035.7|176162.2|176037.2|176160.5|176035.5|4
1720815790000|2024-07-12 20:23:10|176162.1|176037.1|176173.7|176048.7|176173.7|176048.7|176162.1|176037.1|3
1720815800000|2024-07-12 20:23:20|176174.7|176049.7|176171.5|176046.5|176175.1|176050.1|176171.5|176046.5|5
1720815810000|2024-07-12 20:23:30|176173|176048|176190.7|176065.7|176193.8|176068.8|176173|176048|10
1720815820000|2024-07-12 20:23:40|176192.2|176067.2|176187.4|176062.4|176192.2|176067.2|176187.4|176062.4|3
1720815850000|2024-07-12 20:24:10|176186.5|176061.5|176181.4|176056.4|176186.5|176061.5|176181.3|176056.3|3
1720815860000|2024-07-12 20:24:20|176180.6|176055.6|176180.2|176055.2|176180.6|176055.6|176180.2|176055.2|4
1720815870000|2024-07-12 20:24:30|176180.6|176055.6|176153.4|176028.4|176180.6|176055.6|176153.4|176028.4|8
1720815880000|2024-07-12 20:24:40|176156.9|176031.9|176165.1|176040.1|176176.5|176051.5|176152.4|176027.4|18
1720815890000|2024-07-12 20:24:50|176164.4|176039.4|176190|176065|176228.5|176103.5|176161|176036|17
1720815900000|2024-07-12 20:25:00|176189.9|176064.9|176182.7|176057.7|176189.9|176064.9|176182.7|176057.7|5
1720815910000|2024-07-12 20:25:10|176182.8|176057.8|176182.8|176057.8|176182.8|176057.8|176182.8|176057.8|1
1720815920000|2024-07-12 20:25:20|176185.3|176060.3|176185.3|176060.3|176188.4|176063.4|176185.3|176060.3|3
1720815930000|2024-07-12 20:25:30|176187.1|176062.1|176176.9|176051.9|176187.1|176062.1|176176.9|176051.9|3
1720815950000|2024-07-12 20:25:50|176175.9|176050.9|176181.9|176056.9|176206.1|176081.1|176175.9|176050.9|6
1720815960000|2024-07-12 20:26:00|176183.8|176058.8|176175.3|176050.3|176183.8|176058.8|176175.3|176050.3|7
1720815970000|2024-07-12 20:26:10|176175.2|176050.2|176175.2|176050.2|176175.2|176050.2|176175.2|176050.2|1
1720815980000|2024-07-12 20:26:20|176175.7|176050.7|176175.2|176050.2|176180.4|176055.4|176175.2|176050.2|7
1720815990000|2024-07-12 20:26:30|176177.4|176052.4|176175.7|176050.7|176177.5|176052.5|176175.7|176050.7|3
1720816000000|2024-07-12 20:26:40|176173.9|176048.9|176164.6|176039.6|176173.9|176048.9|176164.6|176039.6|2
1720816010000|2024-07-12 20:26:50|176167.1|176042.1|176163.2|176038.2|176167.1|176042.1|176163.2|176038.2|3
1720816020000|2024-07-12 20:27:00|176165.4|176040.4|176157.2|176032.2|176170.6|176045.6|176157.2|176032.2|10
1720816030000|2024-07-12 20:27:10|176157.3|176032.3|176158.5|176033.5|176159.7|176034.7|176157.3|176032.3|5
1720816040000|2024-07-12 20:27:20|176159.3|176034.3|176157.8|176032.8|176160|176035|176157.8|176032.8|4
1720816050000|2024-07-12 20:27:30|176158.4|176033.4|176159.3|176034.3|176159.3|176034.3|176158.4|176033.4|2
1720816060000|2024-07-12 20:27:40|176159|176034|176156|176031|176159|176034|176156|176031|2
1720816070000|2024-07-12 20:27:50|176155.6|176030.6|176158.4|176033.4|176158.4|176033.4|176155.6|176030.6|4
1720816080000|2024-07-12 20:28:00|176160.3|176035.3|176156.6|176031.6|176160.3|176035.3|176156.6|176031.6|4
1720816090000|2024-07-12 20:28:10|176155.8|176030.8|176155.6|176030.6|176155.8|176030.8|176155.6|176030.6|2
1720816100000|2024-07-12 20:28:20|176157.4|176032.4|176153.7|176028.7|176159.2|176034.2|176144.4|176019.4|12
1720816110000|2024-07-12 20:28:30|176152.2|176027.2|176154.1|176029.1|176154.1|176029.1|176149.9|176024.9|14
1720816120000|2024-07-12 20:28:40|176152.8|176027.8|176152.9|176027.9|176154.2|176029.2|176152.8|176027.8|8
1720816130000|2024-07-12 20:28:50|176151.1|176026.1|176150.6|176025.6|176155.1|176030.1|176146.2|176021.2|17
1720816140000|2024-07-12 20:29:00|176151.6|176026.6|176144.4|176019.4|176151.6|176026.6|176136.4|176011.4|11
1720816150000|2024-07-12 20:29:10|176142.5|176017.5|176147.2|176022.2|176147.2|176022.2|176142.5|176017.5|5
1720816160000|2024-07-12 20:29:20|176147.7|176022.7|176149.3|176024.3|176155.7|176030.7|176147.7|176022.7|4
1720816170000|2024-07-12 20:29:30|176145.5|176020.5|176150.3|176025.3|176150.5|176025.5|176145.5|176020.5|4
1720816180000|2024-07-12 20:29:40|176146.3|176021.3|176146.3|176021.3|176150.3|176025.3|176146.3|176021.3|7
1720816190000|2024-07-12 20:29:50|176150.3|176025.3|176146.3|176021.3|176150.3|176025.3|176146.3|176021.3|4
1720816200000|2024-07-12 20:30:00|176145.8|176020.8|176142.4|176017.4|176145.8|176020.8|176141.2|176016.2|6
1720816210000|2024-07-12 20:30:10|176143|176018|176142.8|176017.8|176143.2|176018.2|176142.3|176017.3|4
1720816220000|2024-07-12 20:30:20|176145.8|176020.8|176143.8|176018.8|176147.8|176022.8|176143.6|176018.6|14
1720816230000|2024-07-12 20:30:30|176142.2|176017.2|176147.3|176022.3|176147.7|176022.7|176142.2|176017.2|17
1720816240000|2024-07-12 20:30:40|176144.1|176019.1|176144|176019|176147.3|176022.3|176144|176019|9
1720816250000|2024-07-12 20:30:50|176147.3|176022.3|176147.3|176022.3|176147.3|176022.3|176144|176019|3
1720816260000|2024-07-12 20:31:00|176144|176019|176147.2|176022.2|176147.6|176022.6|176144|176019|5
1720816270000|2024-07-12 20:31:10|176147.5|176022.5|176148.8|176023.8|176149.2|176024.2|176147.2|176022.2|5
1720816290000|2024-07-12 20:31:30|176145.5|176020.5|176145.5|176020.5|176145.5|176020.5|176145.5|176020.5|1
1720816300000|2024-07-12 20:31:40|176149.2|176024.2|176154.2|176029.2|176154.2|176029.2|176145.5|176020.5|19
1720816320000|2024-07-12 20:32:00|176154.6|176029.6|176154.6|176029.6|176154.6|176029.6|176154.6|176029.6|1
1720816330000|2024-07-12 20:32:10|176150.4|176025.4|176154.4|176029.4|176154.4|176029.4|176150.4|176025.4|2
1720816340000|2024-07-12 20:32:20|176153|176028|176153|176028|176153|176028|176150.3|176025.3|5
1720816350000|2024-07-12 20:32:30|176150.3|176025.3|176153|176028|176153.2|176028.2|176150.3|176025.3|8
1720816360000|2024-07-12 20:32:40|176152.3|176027.3|176152.3|176027.3|176152.3|176027.3|176150.6|176025.6|5
1720816370000|2024-07-12 20:32:50|176155.9|176030.9|176154.2|176029.2|176157.8|176032.8|176152.5|176027.5|13
1720816380000|2024-07-12 20:33:00|176152.5|176027.5|176158.6|176033.6|176158.6|176033.6|176152.5|176027.5|3
1720816400000|2024-07-12 20:33:20|176159.3|176034.3|176159.3|176034.3|176159.3|176034.3|176159.3|176034.3|1
1720816410000|2024-07-12 20:33:30|176159.1|176034.1|176159.3|176034.3|176159.6|176034.6|176159.1|176034.1|3
1720816440000|2024-07-12 20:34:00|176159.2|176034.2|176162.3|176037.3|176162.3|176037.3|176155.1|176030.1|5
1720816450000|2024-07-12 20:34:10|176161.1|176036.1|176160.2|176035.2|176161.1|176036.1|176160|176035|3
1720816460000|2024-07-12 20:34:20|176158.6|176033.6|176198.6|176073.6|176201.3|176076.3|176158.6|176033.6|6
1720816470000|2024-07-12 20:34:30|176199.4|176074.4|176198.4|176073.4|176199.4|176074.4|176196.3|176071.3|7
1720816480000|2024-07-12 20:34:40|176198.8|176073.8|176198.4|176073.4|176198.8|176073.8|176196.5|176071.5|3
1720816490000|2024-07-12 20:34:50|176196.8|176071.8|176198.9|176073.9|176198.9|176073.9|176195.9|176070.9|6
1720816500000|2024-07-12 20:35:00|176196|176071|176193.4|176068.4|176199|176074|176192.4|176067.4|15
1720816510000|2024-07-12 20:35:10|176194.1|176069.1|176199|176074|176199|176074|176193.7|176068.7|4
1720816520000|2024-07-12 20:35:20|176197.9|176072.9|176197.6|176072.6|176198.6|176073.6|176197.2|176072.2|4
1720816530000|2024-07-12 20:35:30|176196.8|176071.8|176202.9|176077.9|176202.9|176077.9|176196.8|176071.8|3
1720816540000|2024-07-12 20:35:40|176204.7|176079.7|176220.7|176095.7|176221|176096|176204.7|176079.7|4
1720816550000|2024-07-12 20:35:50|176220.6|176095.6|176220.7|176095.7|176220.7|176095.7|176220.6|176095.6|2
1720816570000|2024-07-12 20:36:10|176219.7|176094.7|176219.1|176094.1|176219.7|176094.7|176218.6|176093.6|3
1720816580000|2024-07-12 20:36:20|176221.6|176096.6|176210.6|176085.6|176221.6|176096.6|176205.2|176080.2|9
1720816600000|2024-07-12 20:36:40|176211.6|176086.6|176212.1|176087.1|176212.4|176087.4|176207.1|176082.1|21
1720816610000|2024-07-12 20:36:50|176208.4|176083.4|176213|176088|176213|176088|176207.6|176082.6|3
1720816620000|2024-07-12 20:37:00|176213.1|176088.1|176213.1|176088.1|176213.1|176088.1|176213.1|176088.1|1
1720816640000|2024-07-12 20:37:20|176214.1|176089.1|176216.7|176091.7|176223.5|176098.5|176214.1|176089.1|5
1720816650000|2024-07-12 20:37:30|176216.6|176091.6|176205.1|176080.1|176216.6|176091.6|176205.1|176080.1|4
1720816660000|2024-07-12 20:37:40|176205.4|176080.4|176206.5|176081.5|176206.5|176081.5|176205.4|176080.4|3
1720816670000|2024-07-12 20:37:50|176206.4|176081.4|176180.7|176055.7|176206.4|176081.4|176168.1|176043.1|9
1720816680000|2024-07-12 20:38:00|176180.8|176055.8|176170.5|176045.5|176181.8|176056.8|176170.5|176045.5|4
1720816690000|2024-07-12 20:38:10|176169.5|176044.5|176147.4|176022.4|176169.5|176044.5|176145.9|176020.9|8
1720816700000|2024-07-12 20:38:20|176148.8|176023.8|176148|176023|176152.2|176027.2|176148|176023|5
1720816710000|2024-07-12 20:38:30|176147.5|176022.5|176146|176021|176147.5|176022.5|176145|176020|4
1720816720000|2024-07-12 20:38:40|176145.2|176020.2|176143.3|176018.3|176145.2|176020.2|176143.3|176018.3|2
1720816730000|2024-07-12 20:38:50|176147.2|176022.2|176149.5|176024.5|176149.5|176024.5|176145.5|176020.5|5
1720816740000|2024-07-12 20:39:00|176151.3|176026.3|176156.6|176031.6|176156.6|176031.6|176151.3|176026.3|3
1720816750000|2024-07-12 20:39:10|176156.9|176031.9|176141.7|176016.7|176156.9|176031.9|176141.7|176016.7|3
1720816760000|2024-07-12 20:39:20|176141.1|176016.1|176141.3|176016.3|176141.3|176016.3|176139.2|176014.2|3
1720816770000|2024-07-12 20:39:30|176139.2|176014.2|176141.5|176016.5|176141.5|176016.5|176139.2|176014.2|2
1720816780000|2024-07-12 20:39:40|176143.9|176018.9|176136.1|176011.1|176144.9|176019.9|176133.2|176008.2|6
1720816790000|2024-07-12 20:39:50|176136.2|176011.2|176136.2|176011.2|176136.2|176011.2|176136.2|176011.2|1
1720816810000|2024-07-12 20:40:10|176136.4|176011.4|176225.8|176100.8|176226.6|176101.6|176136.4|176011.4|4
1720816820000|2024-07-12 20:40:20|176224.3|176099.3|176224.1|176099.1|176225|176100|176223|176098|10
1720816830000|2024-07-12 20:40:30|176223|176098|176224.9|176099.9|176225.9|176100.9|176223|176098|5
1720816840000|2024-07-12 20:40:40|176226.9|176101.9|176229.7|176104.7|176234.6|176109.6|176226.9|176101.9|5
1720816850000|2024-07-12 20:40:50|176229.2|176104.2|176226.8|176101.8|176229.2|176104.2|176226.8|176101.8|6
1720816860000|2024-07-12 20:41:00|176229.2|176104.2|176223.6|176098.6|176229.2|176104.2|176223.6|176098.6|5
1720816870000|2024-07-12 20:41:10|176224.6|176099.6|176223.3|176098.3|176224.6|176099.6|176221.8|176096.8|7
1720816880000|2024-07-12 20:41:20|176225.7|176100.7|176225.7|176100.7|176225.7|176100.7|176225.7|176100.7|1
1720816890000|2024-07-12 20:41:30|176227.2|176102.2|176237.7|176112.7|176238.5|176113.5|176224.8|176099.8|6
1720816900000|2024-07-12 20:41:40|176234.4|176109.4|176227|176102|176234.4|176109.4|176225.3|176100.3|16
1720816910000|2024-07-12 20:41:50|176226|176101|176226|176101|176227|176102|176226|176101|10
1720816920000|2024-07-12 20:42:00|176225|176100|176224.8|176099.8|176227.5|176102.5|176224.8|176099.8|11
1720816940000|2024-07-12 20:42:20|176225.7|176100.7|176224.9|176099.9|176225.7|176100.7|176224|176099|4
1720816950000|2024-07-12 20:42:30|176224|176099|176223.6|176098.6|176224|176099|176223.6|176098.6|2
1720816960000|2024-07-12 20:42:40|176224.5|176099.5|176224.5|176099.5|176224.5|176099.5|176224.5|176099.5|1
1720816970000|2024-07-12 20:42:50|176223.6|176098.6|176219.9|176094.9|176223.6|176098.6|176219.9|176094.9|3
1720816980000|2024-07-12 20:43:00|176219.2|176094.2|176222.6|176097.6|176222.6|176097.6|176219.2|176094.2|2
1720816990000|2024-07-12 20:43:10|176221.9|176096.9|176218.6|176093.6|176221.9|176096.9|176215.3|176090.3|6
1720817000000|2024-07-12 20:43:20|176217.3|176092.3|176217|176092|176218|176093|176216.3|176091.3|7
1720817010000|2024-07-12 20:43:30|176216.5|176091.5|176218.7|176093.7|176219.7|176094.7|176216.5|176091.5|7
1720817030000|2024-07-12 20:43:50|176219|176094|176219|176094|176219|176094|176219|176094|1
1720817040000|2024-07-12 20:44:00|176219.4|176094.4|176217.1|176092.1|176219.4|176094.4|176217.1|176092.1|5
1720817050000|2024-07-12 20:44:10|176219.1|176094.1|176219.1|176094.1|176219.1|176094.1|176219.1|176094.1|1
1720817060000|2024-07-12 20:44:20|176218.1|176093.1|176212.9|176087.9|176218.1|176093.1|176212.9|176087.9|2
1720817070000|2024-07-12 20:44:30|176213.6|176088.6|176213.2|176088.2|176215.5|176090.5|176210.9|176085.9|10
1720817080000|2024-07-12 20:44:40|176214.2|176089.2|176216.1|176091.1|176216.1|176091.1|176211.1|176086.1|6
1720817090000|2024-07-12 20:44:50|176214.7|176089.7|176213.5|176088.5|176214.7|176089.7|176210.1|176085.1|16
1720817100000|2024-07-12 20:45:00|176210.6|176085.6|176191.5|176066.5|176210.6|176085.6|176188.5|176063.5|14
1720817110000|2024-07-12 20:45:10|176189.8|176064.8|176190.2|176065.2|176191.7|176066.7|176188.4|176063.4|8
1720817120000|2024-07-12 20:45:20|176187.9|176062.9|176190.4|176065.4|176191.3|176066.3|176187.9|176062.9|4
1720817130000|2024-07-12 20:45:30|176189.1|176064.1|176186.7|176061.7|176189.1|176064.1|176186.7|176061.7|2
1720817140000|2024-07-12 20:45:40|176188.4|176063.4|176194.9|176069.9|176197.1|176072.1|176188.4|176063.4|8
1720817150000|2024-07-12 20:45:50|176194.6|176069.6|176195.8|176070.8|176195.8|176070.8|176194.6|176069.6|2
1720817160000|2024-07-12 20:46:00|176196|176071|176199.6|176074.6|176200.7|176075.7|176196|176071|5
1720817170000|2024-07-12 20:46:10|176200|176075|176200|176075|176200|176075|176200|176075|1
1720817180000|2024-07-12 20:46:20|176200.2|176075.2|176199.4|176074.4|176200.2|176075.2|176199.4|176074.4|2
1720817190000|2024-07-12 20:46:30|176198.8|176073.8|176193.9|176068.9|176198.8|176073.8|176192.8|176067.8|9
1720817230000|2024-07-12 20:47:10|176193.7|176068.7|176192.8|176067.8|176194.6|176069.6|176192.8|176067.8|4
1720817240000|2024-07-12 20:47:20|176193.6|176068.6|176192.8|176067.8|176193.6|176068.6|176192.8|176067.8|4
1720817250000|2024-07-12 20:47:30|176193.6|176068.6|176193.7|176068.7|176193.7|176068.7|176192.9|176067.9|4
1720817260000|2024-07-12 20:47:40|176192.9|176067.9|176192.9|176067.9|176193.7|176068.7|176192.9|176067.9|5
1720817270000|2024-07-12 20:47:50|176193.7|176068.7|176193.7|176068.7|176193.7|176068.7|176193.7|176068.7|1
1720817280000|2024-07-12 20:48:00|176197.9|176072.9|176219.6|176094.6|176219.6|176094.6|176197.9|176072.9|5
1720817290000|2024-07-12 20:48:10|176218.1|176093.1|176228.5|176103.5|176228.5|176103.5|176218.1|176093.1|4
1720817300000|2024-07-12 20:48:20|176226.9|176101.9|176203.4|176078.4|176226.9|176101.9|176202|176077|8
1720817320000|2024-07-12 20:48:40|176203.2|176078.2|176203.2|176078.2|176203.2|176078.2|176203.2|176078.2|1
1720817330000|2024-07-12 20:48:50|176204.3|176079.3|176205.1|176080.1|176205.1|176080.1|176202.6|176077.6|4
1720817340000|2024-07-12 20:49:00|176203.1|176078.1|176208.4|176083.4|176208.4|176083.4|176203|176078|4
1720817350000|2024-07-12 20:49:10|176206.4|176081.4|176203.5|176078.5|176206.6|176081.6|176203.5|176078.5|6
1720817360000|2024-07-12 20:49:20|176202.6|176077.6|176205|176080|176207|176082|176201.3|176076.3|8
1720817370000|2024-07-12 20:49:30|176205.3|176080.3|176203.3|176078.3|176205.3|176080.3|176203.3|176078.3|3
1720817380000|2024-07-12 20:49:40|176203.1|176078.1|176202.7|176077.7|176203.1|176078.1|176202.7|176077.7|2
1720817390000|2024-07-12 20:49:50|176201.3|176076.3|176171.6|176046.6|176201.3|176076.3|176171.6|176046.6|10
1720817400000|2024-07-12 20:50:00|176172.5|176047.5|176178.4|176053.4|176179|176054|176167.8|176042.8|13
1720817410000|2024-07-12 20:50:10|176180|176055|176188.5|176063.5|176190.1|176065.1|176180|176055|11
1720817420000|2024-07-12 20:50:20|176190.4|176065.4|176194.3|176069.3|176194.3|176069.3|176188.5|176063.5|7
1720817430000|2024-07-12 20:50:30|176194.6|176069.6|176192.8|176067.8|176196.6|176071.6|176192.8|176067.8|10
1720817440000|2024-07-12 20:50:40|176194.9|176069.9|176194.9|176069.9|176194.9|176069.9|176194.9|176069.9|1
1720817450000|2024-07-12 20:50:50|176192.9|176067.9|176195.1|176070.1|176195.1|176070.1|176192.9|176067.9|2
1720817460000|2024-07-12 20:51:00|176194.1|176069.1|176194.6|176069.6|176195.1|176070.1|176194.1|176069.1|4
1720817470000|2024-07-12 20:51:10|176194.1|176069.1|176194.1|176069.1|176195.7|176070.7|176190.6|176065.6|16
1720817480000|2024-07-12 20:51:20|176193.2|176068.2|176194.9|176069.9|176194.9|176069.9|176193.2|176068.2|4
1720817490000|2024-07-12 20:51:30|176194.1|176069.1|176189.1|176064.1|176194.1|176069.1|176188.6|176063.6|4
1720817530000|2024-07-12 20:52:10|176189.2|176064.2|176189.2|176064.2|176189.2|176064.2|176189.2|176064.2|1
1720817540000|2024-07-12 20:52:20|176189.1|176064.1|176188.3|176063.3|176189.1|176064.1|176188.3|176063.3|2
1720817550000|2024-07-12 20:52:30|176190.5|176065.5|176167.6|176042.6|176191.1|176066.1|176167.6|176042.6|6
1720817560000|2024-07-12 20:52:40|176166|176041|176171.7|176046.7|176171.7|176046.7|176165.5|176040.5|5
1720817570000|2024-07-12 20:52:50|176165.1|176040.1|176166.2|176041.2|176167.4|176042.4|176165.1|176040.1|3
1720817580000|2024-07-12 20:53:00|176169.5|176044.5|176172|176047|176172|176047|176166.2|176041.2|12
1720817590000|2024-07-12 20:53:10|176179.3|176054.3|176181.2|176056.2|176192.6|176067.6|176165.1|176040.1|10
1720817600000|2024-07-12 20:53:20|176180.8|176055.8|176180.8|176055.8|176180.8|176055.8|176180.8|176055.8|1
1720817610000|2024-07-12 20:53:30|176178.8|176053.8|176179.4|176054.4|176179.4|176054.4|176178.8|176053.8|3
1720817630000|2024-07-12 20:53:50|176178.6|176053.6|176177.8|176052.8|176178.6|176053.6|176177.8|176052.8|2
1720817640000|2024-07-12 20:54:00|176177.6|176052.6|176177.6|176052.6|176177.6|176052.6|176177.6|176052.6|1
1720817650000|2024-07-12 20:54:10|176177.4|176052.4|176177.4|176052.4|176177.4|176052.4|176177.4|176052.4|1
1720817660000|2024-07-12 20:54:20|176175.3|176050.3|176162.8|176037.8|176175.3|176050.3|176156.7|176031.7|12
1720817670000|2024-07-12 20:54:30|176164.4|176039.4|176164.5|176039.5|176164.5|176039.5|176164.4|176039.4|2
1720817680000|2024-07-12 20:54:40|176167.3|176042.3|176167.3|176042.3|176167.3|176042.3|176167.3|176042.3|1
1720817700000|2024-07-12 20:55:00|176162.6|176037.6|176241.4|176019.8|176244.1|176064|176162.6|176015.5|9
1720817710000|2024-07-12 20:55:10|176245.1|176022.6|176222.6|176097.6|176245.1|176097.6|176216.6|176022.6|6
1720817720000|2024-07-12 20:55:20|176222.3|176097.3|176222.3|176097.3|176222.3|176097.3|176222.3|176097.3|1
1720817730000|2024-07-12 20:55:30|176223|176098|176223|176098|176223|176098|176223|176098|1
1720817760000|2024-07-12 20:56:00|176222.3|176097.3|176342.9|176032.9|176371.3|176097.3|176222.2|176031.9|8
1720817770000|2024-07-12 20:56:10|176339.2|176035.1|176343.7|176033.7|176348|176038|176339.2|176032.2|5
1720817780000|2024-07-12 20:56:20|176361.6|176051.6|176373.5|176098.7|176390.9|176098.8|176361.6|176051.6|9
1720817790000|2024-07-12 20:56:30|176372.2|176097.4|176357.2|176098.2|176372.2|176100|176357.2|176094.9|10
1720817800000|2024-07-12 20:56:40|176357.1|176104|176356.9|176101.5|176357.1|176104|176356.9|176101.5|3
1720817820000|2024-07-12 20:57:00|176354.9|176068.6|176356.4|176090.4|176378.6|176092.6|176354.9|176066.5|9
1720817830000|2024-07-12 20:57:10|176355.3|176092.1|176355.3|176091|176355.3|176092.1|176355.3|176091|2
1720817840000|2024-07-12 20:57:20|176340.3|176090.4|176339|176029|176354.5|176090.4|176339|176029|10
1720817850000|2024-07-12 20:57:30|176338.8|176028.8|176338.8|176028.8|176338.8|176028.8|176338.8|176028.8|1
1720817860000|2024-07-12 20:57:40|176337.3|176027.3|176337.3|176027.3|176337.3|176027.3|176337.3|176027.3|1
1720817870000|2024-07-12 20:57:50|176335.7|176025.7|176333.8|176023.8|176335.7|176025.7|176333.8|176023.8|2
1720817890000|2024-07-12 20:58:10|176334|176024|176334|176024|176334|176024|176334|176024|1
1720817900000|2024-07-12 20:58:20|176335.4|176025.4|176335.9|176025.9|176336.2|176026.2|176335.4|176025.4|3
1720817910000|2024-07-12 20:58:30|176333.9|176023.9|176335.8|176025.8|176335.8|176025.8|176329.8|176021.7|4
1720817920000|2024-07-12 20:58:40|176341.4|176031.4|176341.1|176031.1|176342.8|176032.8|176331.6|176021.6|6
1720817930000|2024-07-12 20:58:50|176341|176031|176351.8|176041.8|176396.5|176086.5|176341|176031|8
1720987200000|2024-07-14 20:00:00|176744.9|176579.9|176744.9|176579.9|176744.9|176579.9|176744.9|176579.9|1
1720987750000|2024-07-14 20:09:10|176931.4|176583.7|176931.4|176583.7|176931.4|176583.7|176931.4|176583.7|1
1720988060000|2024-07-14 20:14:20|176744.9|176579.9|176744.9|176579.9|176744.9|176579.9|176744.9|176579.9|1
1720989730000|2024-07-14 20:42:10|176918.4|176583.7|176918.4|176583.7|176918.4|176583.7|176918.4|176583.7|1
1720989750000|2024-07-14 20:42:30|176916.2|176561.2|176864|176575.1|176916.2|176575.7|176862.8|176561.2|3
1720989810000|2024-07-14 20:43:30|176863.9||176863.9||176863.9||176863.9||1
1720989860000|2024-07-14 20:44:20|176863.8||176863.8||176863.8||176863.8||1
1720989940000|2024-07-14 20:45:40|176745.9|176580.9|176745.9|176580.9|176745.9|176580.9|176745.9|176580.9|1
1720989960000|2024-07-14 20:46:00|176764|176599|176876|176614.8|176876|176614.8|176764|176599|2
1720989980000|2024-07-14 20:46:20|176875||176875||176875||176875||1
1720989990000|2024-07-14 20:46:30|176874.6||176874.6||176874.6||176874.6||1
1720990000000|2024-07-14 20:46:40|176874.1|176614.9|176843|176573.5|176874.1|176650.8|176802.7|176573.5|4
1720990190000|2024-07-14 20:49:50|176757.5|176592.5|176757.5|176592.5|176757.5|176592.5|176757.5|176592.5|1
1720990230000|2024-07-14 20:50:30|176748|176583|176748|176583|176748|176583|176748|176583|1
1720990400000|2024-07-14 20:53:20|176881|176564|176881|176564|176881|176564|176881|176564|1
1720990750000|2024-07-14 20:59:10|176861|176584|176861|176584|176861|176584|176861|176584|1
1720990780000|2024-07-14 20:59:40|176850.4|176540.4|176850.4|176540.4|176850.4|176540.4|176850.4|176540.4|1
1720990800000|2024-07-14 21:00:00|176861|176584|176861|176584|176861|176584|176861|176584|1
1720990990000|2024-07-14 21:03:10|176829.3|176519.3|176894.7|176584.7|176894.7|176584.7|176829.3|176519.3|2
1720991100000|2024-07-14 21:05:00|176892|176582|176887.1|176577.1|176892|176582|176887.1|176577.1|2
1720991110000|2024-07-14 21:05:10|176892.1|176582.1|176892.1|176582.1|176892.1|176582.1|176892.1|176582.1|1
1720991130000|2024-07-14 21:05:30|177147.4|176837.4|176856.3|176546.3|177147.4|176837.4|176856.3|176546.3|4
1720991160000|2024-07-14 21:06:00|176865.4|176555.4|176871.1|176561.1|176871.1|176561.1|176865.4|176555.4|2
1720991220000|2024-07-14 21:07:00|176871.3|176561.3|176864.9|176554.9|176871.3|176561.3|176864.9|176554.9|2
1720991280000|2024-07-14 21:08:00|176856|176546|176937.2|176627.2|176938.2|176628.2|176856|176546|4
1720991290000|2024-07-14 21:08:10|176937.8|176627.8|176942.5|176632.5|176942.5|176632.5|176937.8|176627.8|3
1720991300000|2024-07-14 21:08:20|176942.3|176632.3|176942.3|176632.3|176942.3|176632.3|176942.3|176632.3|1
1720991310000|2024-07-14 21:08:30|176942.2|176632.2|176942.2|176632.2|176942.2|176632.2|176942.2|176632.2|1
1720991330000|2024-07-14 21:08:50|176942|176632|176942|176632|176942|176632|176942|176632|1
1720991340000|2024-07-14 21:09:00|176941.3|176631.3|176928.4|176618.4|176941.3|176631.3|176928.4|176618.4|3
1720991350000|2024-07-14 21:09:10|176928.1|176618.1|176928.4|176618.4|176928.4|176618.4|176928.1|176618.1|2
1720991360000|2024-07-14 21:09:20|176928.2|176618.2|176927.5|176617.5|176928.2|176618.2|176927.5|176617.5|2
1720991370000|2024-07-14 21:09:30|176927.4|176617.4|176927.4|176617.4|176927.4|176617.4|176927.4|176617.4|1
1720991380000|2024-07-14 21:09:40|176927.6|176617.6|176927.4|176617.4|176927.6|176617.6|176927.4|176617.4|2
1720991390000|2024-07-14 21:09:50|176927.3|176617.3|176927.3|176617.3|176927.3|176617.3|176927.3|176617.3|1
1720991400000|2024-07-14 21:10:00|176927.1|176617.1|176919.5|176609.5|176937.1|176627.1|176919.5|176609.5|5
1720991410000|2024-07-14 21:10:10|176919.1|176609.1|176919.1|176609.1|176919.1|176609.1|176919.1|176609.1|1
1720991420000|2024-07-14 21:10:20|176919|176609|176919|176609|176919|176609|176919|176609|1
1720991430000|2024-07-14 21:10:30|176918.8|176608.8|176919.7|176609.7|176919.7|176609.7|176918.7|176608.7|3
1720991440000|2024-07-14 21:10:40|176919.6|176609.6|176919.6|176609.6|176919.6|176609.6|176919.6|176609.6|1
1720991450000|2024-07-14 21:10:50|176919.4|176609.4|176919.4|176609.4|176919.4|176609.4|176919.4|176609.4|1
1720991460000|2024-07-14 21:11:00|176919.3|176609.3|176919.3|176609.3|176919.3|176609.3|176919.3|176609.3|1
1720991470000|2024-07-14 21:11:10|176919.2|176609.2|176919|176609|176919.2|176609.2|176919|176609|2
1720991490000|2024-07-14 21:11:30|176918.9|176608.9|176918.9|176608.9|176918.9|176608.9|176918.9|176608.9|1
1720991500000|2024-07-14 21:11:40|176918.8|176608.8|176913.9|176603.9|176918.8|176608.8|176913.9|176603.9|3
1720991510000|2024-07-14 21:11:50|176916.9|176606.9|176916.7|176606.7|176916.9|176606.9|176916.7|176606.7|2
1720991520000|2024-07-14 21:12:00|176916.6|176606.6|176921.2|176611.2|176921.2|176611.2|176916.6|176606.6|4
1720991530000|2024-07-14 21:12:10|176921|176611|176921|176611|176921|176611|176921|176611|1
1720991550000|2024-07-14 21:12:30|176920.9|176610.9|176920.9|176610.9|176920.9|176610.9|176920.9|176610.9|1
1720991560000|2024-07-14 21:12:40|176920.8|176610.8|176920.8|176610.8|176920.8|176610.8|176920.8|176610.8|1
1720991570000|2024-07-14 21:12:50|176921|176611|176920.9|176610.9|176921|176611|176920.9|176610.9|2
1720991580000|2024-07-14 21:13:00|176920.8|176610.8|176920.8|176610.8|176920.8|176610.8|176920.8|176610.8|1
1720991600000|2024-07-14 21:13:20|176920.7|176610.7|176920.5|176610.5|176920.7|176610.7|176920.5|176610.5|3
1720991620000|2024-07-14 21:13:40|176920.4|176610.4|176920.4|176610.4|176920.4|176610.4|176920.4|176610.4|1
1720991640000|2024-07-14 21:14:00|176919.8|176609.8|176935.3|176625.3|176935.3|176625.3|176919.8|176609.8|4
1720991650000|2024-07-14 21:14:10|176935.2|176625.2|176935|176625|176935.2|176625.2|176935|176625|2
1720991670000|2024-07-14 21:14:30|176935.1|176625.1|176935.1|176625.1|176935.1|176625.1|176935.1|176625.1|1
1720991690000|2024-07-14 21:14:50|176935|176625|176935.1|176625.1|176935.1|176625.1|176934.9|176624.9|3
1720991700000|2024-07-14 21:15:00|176939.4|176629.4|176941.5|176631.5|176947.2|176637.2|176939.4|176629.4|3
1720991710000|2024-07-14 21:15:10|176966.8|176656.8|176949.8|176639.8|176970|176660|176949.8|176639.8|3
1720991720000|2024-07-14 21:15:20|176950.2|176640.2|176950.2|176640.2|176950.2|176640.2|176950.2|176640.2|1
1720991740000|2024-07-14 21:15:40|176949.8|176639.8|176949.8|176639.8|176949.8|176639.8|176949.8|176639.8|1
1720991750000|2024-07-14 21:15:50|177016.3|176706.3|177047.2|176737.2|177047.4|176737.4|177014.3|176704.3|13
1720991760000|2024-07-14 21:16:00|177014.1|176704.1|177070.8|176760.8|177070.8|176760.8|177013|176703|14
1720991770000|2024-07-14 21:16:10|177096.3|176786.3|177094.2|176784.2|177096.3|176786.3|177071.9|176761.9|4
1720991780000|2024-07-14 21:16:20|177094.3|176784.3|177094.3|176784.3|177094.3|176784.3|177094.3|176784.3|1
1720991790000|2024-07-14 21:16:30|177093.9|176783.9|177093.9|176783.9|177093.9|176783.9|177093.9|176783.9|1
1720991810000|2024-07-14 21:16:50|177093.8|176783.8|177093.5|176783.5|177094.1|176784.1|177093.5|176783.5|3
1720991820000|2024-07-14 21:17:00|177093.3|176783.3|177093.8|176783.8|177093.8|176783.8|177093.3|176783.3|2
1720991830000|2024-07-14 21:17:10|177099.3|176789.3|177099|176789|177099.3|176789.3|177099|176789|2
1720991850000|2024-07-14 21:17:30|177098.9|176788.9|177098.9|176788.9|177098.9|176788.9|177098.9|176788.9|1
1720991860000|2024-07-14 21:17:40|177098.7|176788.7|177098.7|176788.7|177098.7|176788.7|177098.7|176788.7|1
1720991870000|2024-07-14 21:17:50|177098.6|176788.6|177098.6|176788.6|177098.6|176788.6|177098.6|176788.6|1
1720991880000|2024-07-14 21:18:00|177098.5|176788.5|177098|176788|177098.5|176788.5|177098|176788|2
1720991890000|2024-07-14 21:18:10|177097.9|176787.9|177101.2|176791.2|177101.2|176791.2|177097.9|176787.9|2
1720991900000|2024-07-14 21:18:20|177101.1|176791.1|177101.1|176791.1|177101.1|176791.1|177101.1|176791.1|1
1720991910000|2024-07-14 21:18:30|177101|176791|177101|176791|177101|176791|177101|176791|1
1720991930000|2024-07-14 21:18:50|177100.8|176790.8|177091.9|176781.9|177100.8|176790.8|177091.9|176781.9|2
1720991940000|2024-07-14 21:19:00|177091.8|176781.8|177091.7|176781.7|177091.8|176781.8|177091.7|176781.7|2
1720991950000|2024-07-14 21:19:10|177096.6|176786.6|177096.6|176786.6|177096.6|176786.6|177096.6|176786.6|1
1720991960000|2024-07-14 21:19:20|177096.5|176786.5|177096.5|176786.5|177096.5|176786.5|177096.5|176786.5|1
1720991970000|2024-07-14 21:19:30|177096.3|176786.3|177096.3|176786.3|177096.3|176786.3|177096.3|176786.3|1
1720991980000|2024-07-14 21:19:40|177096.2|176786.2|177096.2|176786.2|177096.2|176786.2|177096.2|176786.2|1
1720991990000|2024-07-14 21:19:50|177096.1|176786.1|177096.1|176786.1|177096.1|176786.1|177096.1|176786.1|1
1720992000000|2024-07-14 21:20:00|177096|176786|177096.1|176786.1|177096.1|176786.1|177096|176786|2
1720992010000|2024-07-14 21:20:10|177096|176786|177096|176786|177096|176786|177096|176786|1
1720992020000|2024-07-14 21:20:20|177095.9|176785.9|177095.9|176785.9|177095.9|176785.9|177095.9|176785.9|1
1720992030000|2024-07-14 21:20:30|177095.8|176785.8|177095.7|176785.7|177095.8|176785.8|177095.7|176785.7|2
1720992050000|2024-07-14 21:20:50|177095.6|176785.6|177095.6|176785.6|177095.6|176785.6|177095.6|176785.6|1
1720992060000|2024-07-14 21:21:00|177095.5|176785.5|177095.5|176785.5|177095.5|176785.5|177095.5|176785.5|1
1720992080000|2024-07-14 21:21:20|177075.9|176845.8|177075.9|176845.8|177075.9|176845.8|177075.9|176845.8|1
1720992090000|2024-07-14 21:21:30|177075.4|176846|177075.4|176846|177075.4|176846|177075.4|176846|1
1720992100000|2024-07-14 21:21:40|177074.8|176846.3|177074.8|176846.3|177074.8|176846.3|177074.8|176846.3|1
1720992120000|2024-07-14 21:22:00|177073.7|176846.7|177073.7|176846.7|177073.7|176846.7|177073.7|176846.7|1
1720992130000|2024-07-14 21:22:10|177073.2|176846.9|177073.2|176846.9|177073.2|176846.9|177073.2|176846.9|1
1720992140000|2024-07-14 21:22:20|177072.7|176847.1|177072.7|176847.1|177072.7|176847.1|177072.7|176847.1|1
1720992150000|2024-07-14 21:22:30|177072.2|176847.3|177072.2|176847.3|177072.2|176847.3|177072.2|176847.3|1
1720992160000|2024-07-14 21:22:40|177071.8|176847.5|177071.8|176847.5|177071.8|176847.5|177071.8|176847.5|1
1720992170000|2024-07-14 21:22:50|177021.2|176896.2|177012.5|176887.5|177021.2|176896.2|177012.5|176887.5|2
1720992180000|2024-07-14 21:23:00|177012.4|176887.4|177012.4|176887.4|177012.4|176887.4|177012.4|176887.4|1
1720992190000|2024-07-14 21:23:10|177012.3|176887.3|177012.3|176887.3|177012.3|176887.3|177012.3|176887.3|1
1720992200000|2024-07-14 21:23:20|177012.1|176887.1|177012.1|176887.1|177012.1|176887.1|177012.1|176887.1|1
1720992210000|2024-07-14 21:23:30|177012|176887|177012|176887|177012|176887|177012|176887|1
1720992220000|2024-07-14 21:23:40|177011.9|176886.9|177011.9|176886.9|177011.9|176886.9|177011.9|176886.9|1
1720992230000|2024-07-14 21:23:50|177011.8|176886.8|177011.8|176886.8|177011.8|176886.8|177011.8|176886.8|1
1720992240000|2024-07-14 21:24:00|177071.5|176828.4|177071.5|176828.4|177071.5|176828.4|177071.5|176828.4|1
1720992250000|2024-07-14 21:24:10|177046.6|176817.1|177046.6|176817.1|177046.6|176817.1|177046.6|176817.1|1
1720992270000|2024-07-14 21:24:30|177034.2|176811.5|177034.2|176811.5|177034.2|176811.5|177034.2|176811.5|1
1720992280000|2024-07-14 21:24:40|177046.6|176817.1|177046.6|176817.1|177046.6|176817.1|177034.2|176811.5|3
1720992370000|2024-07-14 21:26:10|176995.2|176870.2|176995.2|176870.2|176995.2|176870.2|176995.2|176870.2|1
1720992390000|2024-07-14 21:26:30|176994.9|176869.9|176994.9|176869.9|176994.9|176869.9|176994.9|176869.9|1
1720992440000|2024-07-14 21:27:20|176994.7|176869.7|176994.7|176869.7|176994.7|176869.7|176994.7|176869.7|1
1720992450000|2024-07-14 21:27:30|176994.6|176869.6|176994.6|176869.6|176994.6|176869.6|176994.6|176869.6|1
1720992470000|2024-07-14 21:27:50|176994.7|176869.7|176994.7|176869.7|176994.7|176869.7|176994.7|176869.7|1
1720992490000|2024-07-14 21:28:10|176994.6|176869.6|177132.3|176822.3|177192.1|176882.1|176994.6|176821.5|9
1720992500000|2024-07-14 21:28:20|177132|176822|177130.3|176820.3|177132|176822|177130.3|176820.3|2
1720992520000|2024-07-14 21:28:40|177130.2|176820.2|177130.2|176820.2|177130.2|176820.2|177130.2|176820.2|1
1720992530000|2024-07-14 21:28:50|177132.2|176822.2|177129.9|176819.9|177132.2|176822.2|177129.9|176819.9|2
1720992540000|2024-07-14 21:29:00|177130.3|176820.3|177130.3|176820.3|177130.3|176820.3|177130.3|176820.3|1
1720992550000|2024-07-14 21:29:10|177128.4|176818.4|177125.3|176815.3|177131.3|176821.3|177125.3|176815.3|10
1720992560000|2024-07-14 21:29:20|177122.9|176812.9|177123.7|176813.7|177123.7|176813.7|177122.1|176812.1|19
1720992570000|2024-07-14 21:29:30|177123.8|176813.8|177124.9|176814.9|177124.9|176814.9|177122.2|176812.2|3
1720992580000|2024-07-14 21:29:40|177122.7|176812.7|177125|176815|177125|176815|177122.7|176812.7|3
1720992590000|2024-07-14 21:29:50|177122.6|176812.6|177125.1|176815.1|177125.1|176815.1|177122.6|176812.6|5
1720992600000|2024-07-14 21:30:00|177123.9|176813.9|177125.7|176815.7|177125.7|176815.7|177123.9|176813.9|2
1720992610000|2024-07-14 21:30:10|177125.8|176815.8|177121.6|176811.6|177125.8|176815.8|177116.2|176806.2|6
1720992620000|2024-07-14 21:30:20|177116.5|176806.5|177116.5|176806.5|177116.5|176806.5|177116.5|176806.5|1
1720992650000|2024-07-14 21:30:50|177119.5|176809.5|177119.5|176809.5|177119.5|176809.5|177119.5|176809.5|1
1720992670000|2024-07-14 21:31:10|177115.1|176805.1|177106.3|176796.3|177135.8|176825.8|177106.3|176796.3|22
1720992680000|2024-07-14 21:31:20|177106.2|176796.2|177112|176802|177113.2|176803.2|177105.3|176795.3|30
1720992690000|2024-07-14 21:31:30|177111.9|176801.9|177104.9|176794.9|177112.3|176802.3|177104.3|176794.3|24
1720992700000|2024-07-14 21:31:40|177104.8|176794.8|177111.5|176801.5|177112|176802|177104|176794|11
1720992770000|2024-07-14 21:32:50|177112.4|176802.4|177112.4|176802.4|177112.4|176802.4|177112.4|176802.4|1
1720992780000|2024-07-14 21:33:00|177113|176803|177113|176803|177113|176803|177113|176803|1
1720992790000|2024-07-14 21:33:10|177110.8|176800.8|177117.3|176807.3|177117.3|176807.3|177110.8|176800.8|2
1720992800000|2024-07-14 21:33:20|177104.9|176794.9|177113.6|176803.6|177113.6|176803.6|177104.9|176794.9|5
1720992810000|2024-07-14 21:33:30|177116.9|176806.9|176961.4|176651.4|177116.9|176806.9|176942.4|176632.4|9
1720992820000|2024-07-14 21:33:40|176961.3|176651.3|176961.3|176651.3|176961.3|176651.3|176961.3|176651.3|1
1720992830000|2024-07-14 21:33:50|176964.3|176654.3|176964.3|176654.3|176964.3|176654.3|176964.3|176654.3|1
1720992850000|2024-07-14 21:34:10|176929|176619|176935.8|176625.8|176935.8|176625.8|176929|176619|6
1720992860000|2024-07-14 21:34:20|176936|176626|176936|176626|176936|176626|176936|176626|1
1720992870000|2024-07-14 21:34:30|176935.5|176625.5|176935.5|176625.5|176935.5|176625.5|176935.5|176625.5|1
1720992880000|2024-07-14 21:34:40|176936.1|176626.1|176936.1|176626.1|176936.1|176626.1|176936.1|176626.1|1
1720992900000|2024-07-14 21:35:00|176936.2|176626.2|176937|176627|176937|176627|176936.2|176626.2|2
1720992910000|2024-07-14 21:35:10|176938.9|176628.9|176938.9|176628.9|176938.9|176628.9|176938.9|176628.9|1
1720992920000|2024-07-14 21:35:20|177017.3|176707.3|177017.3|176707.3|177017.3|176707.3|177017.3|176707.3|1
1720992930000|2024-07-14 21:35:30|177017.8|176707.8|177015.5|176705.5|177017.8|176707.8|177015.5|176705.5|2
1720992940000|2024-07-14 21:35:40|177015.4|176705.4|177010.7|176700.7|177015.4|176705.4|177010.7|176700.7|2
1720992950000|2024-07-14 21:35:50|177009.7|176699.7|177009|176699|177009.7|176699.7|177009|176699|2
1720992960000|2024-07-14 21:36:00|177008.9|176698.9|177008.9|176698.9|177008.9|176698.9|177008.9|176698.9|1
1720992970000|2024-07-14 21:36:10|176997.4|176687.4|177009.2|176699.2|177009.5|176699.5|176997.4|176687.4|3
1720992980000|2024-07-14 21:36:20|177008.9|176698.9|177008.9|176698.9|177008.9|176698.9|177008.9|176698.9|1
1720992990000|2024-07-14 21:36:30|177008.7|176698.7|177008.7|176698.7|177008.7|176698.7|177008.7|176698.7|1
1720993020000|2024-07-14 21:37:00|177008.6|176698.6|177008.6|176698.6|177008.6|176698.6|177008.6|176698.6|1
1720993030000|2024-07-14 21:37:10|177113.4|176803.4|177113.4|176803.4|177113.4|176803.4|177113.4|176803.4|1
1720993140000|2024-07-14 21:39:00|177129.2|176819.2|177129.2|176819.2|177129.2|176819.2|177129.2|176819.2|1
1720993150000|2024-07-14 21:39:10|177097.2|176787.2|177097.2|176787.2|177097.2|176787.2|177097.2|176787.2|1
1720993180000|2024-07-14 21:39:40|177098.4|176788.4|177120.4|176810.4|177120.4|176810.4|177098.4|176788.4|2
1720993190000|2024-07-14 21:39:50|177119.2|176809.2|177119|176809|177119.2|176809.2|177119|176809|2
1720993200000|2024-07-14 21:40:00|177118.1|176808.1|177118.1|176808.1|177118.1|176808.1|177118.1|176808.1|1
1720993210000|2024-07-14 21:40:10|177116.3|176806.3|177115.5|176805.5|177116.3|176806.3|177115.5|176805.5|2
1720993230000|2024-07-14 21:40:30|177113.8|176803.8|177113.8|176803.8|177113.8|176803.8|177113.8|176803.8|1
1720993240000|2024-07-14 21:40:40|177113.1|176803.1|177113.1|176803.1|177113.1|176803.1|177113.1|176803.1|1
1720993250000|2024-07-14 21:40:50|177112.3|176802.3|177112.3|176802.3|177112.3|176802.3|177112.3|176802.3|1
1720993260000|2024-07-14 21:41:00|177111.6|176801.6|177111.6|176801.6|177111.6|176801.6|177111.6|176801.6|1
1720993270000|2024-07-14 21:41:10|177110.8|176800.8|177110.8|176800.8|177110.8|176800.8|177110.8|176800.8|1
1720993290000|2024-07-14 21:41:30|177109.5|176799.5|177109.5|176799.5|177109.5|176799.5|177109.5|176799.5|1
1720993300000|2024-07-14 21:41:40|177108.8|176798.8|177108.8|176798.8|177108.8|176798.8|177108.8|176798.8|1
1720993310000|2024-07-14 21:41:50|177108.2|176798.2|177108.2|176798.2|177108.2|176798.2|177108.2|176798.2|1
1720993320000|2024-07-14 21:42:00|177107.6|176797.6|177106.9|176796.9|177107.6|176797.6|177106.9|176796.9|2
1720993340000|2024-07-14 21:42:20|177105.8|176795.8|177105.8|176795.8|177105.8|176795.8|177105.8|176795.8|1
1720993350000|2024-07-14 21:42:30|177105.3|176795.3|177105.3|176795.3|177105.3|176795.3|177105.3|176795.3|1
1720993360000|2024-07-14 21:42:40|177104.9|176794.9|177104.9|176794.9|177104.9|176794.9|177104.9|176794.9|1
1720993370000|2024-07-14 21:42:50|177104.4|176794.4|177104.4|176794.4|177104.4|176794.4|177104.4|176794.4|1
1720993380000|2024-07-14 21:43:00|177104|176794|177104|176794|177104|176794|177104|176794|1
1720993400000|2024-07-14 21:43:20|177103.1|176793.1|177103.1|176793.1|177103.1|176793.1|177103.1|176793.1|1
1720993410000|2024-07-14 21:43:30|177102.7|176792.7|177102.7|176792.7|177102.7|176792.7|177102.7|176792.7|1
1720993420000|2024-07-14 21:43:40|177102.3|176792.3|177102.3|176792.3|177102.3|176792.3|177102.3|176792.3|1
1720993430000|2024-07-14 21:43:50|177101.9|176791.9|177101.9|176791.9|177101.9|176791.9|177101.9|176791.9|1
1720993440000|2024-07-14 21:44:00|177101.6|176791.6|177101.6|176791.6|177101.6|176791.6|177101.6|176791.6|1
1720993450000|2024-07-14 21:44:10|177101.2|176791.2|177101.2|176791.2|177101.2|176791.2|177101.2|176791.2|1
1720993470000|2024-07-14 21:44:30|177100.6|176790.6|177100.6|176790.6|177100.6|176790.6|177100.6|176790.6|1
1720993480000|2024-07-14 21:44:40|177100.2|176790.2|177100.2|176790.2|177100.2|176790.2|177100.2|176790.2|1
1720993490000|2024-07-14 21:44:50|177099.9|176789.9|177099.9|176789.9|177099.9|176789.9|177099.9|176789.9|1
1720993500000|2024-07-14 21:45:00|177099.6|176789.6|177099.6|176789.6|177099.6|176789.6|177099.6|176789.6|1
1720993510000|2024-07-14 21:45:10|177099.3|176789.3|177099.3|176789.3|177099.3|176789.3|177099.3|176789.3|1
1720993520000|2024-07-14 21:45:20|177098.8|176788.8|177098.8|176788.8|177098.8|176788.8|177098.8|176788.8|1
1720993540000|2024-07-14 21:45:40|177098.5|176788.5|177098.5|176788.5|177098.5|176788.5|177098.5|176788.5|1
1720993550000|2024-07-14 21:45:50|177098.3|176788.3|177098.3|176788.3|177098.3|176788.3|177098.3|176788.3|1
1720993560000|2024-07-14 21:46:00|177098|176788|177098|176788|177098|176788|177098|176788|1
1720993570000|2024-07-14 21:46:10|177097.8|176787.8|177097.8|176787.8|177097.8|176787.8|177097.8|176787.8|1
1720993580000|2024-07-14 21:46:20|177097.6|176787.6|177097.6|176787.6|177097.6|176787.6|177097.6|176787.6|1
1720993590000|2024-07-14 21:46:30|177097.4|176787.4|177097.4|176787.4|177097.4|176787.4|177097.4|176787.4|1
1720993600000|2024-07-14 21:46:40|177097.1|176787.1|177097.1|176787.1|177097.1|176787.1|177097.1|176787.1|1
1720993620000|2024-07-14 21:47:00|177096.7|176786.7|177096.7|176786.7|177096.7|176786.7|177096.7|176786.7|1
1720993630000|2024-07-14 21:47:10|177096.5|176786.5|177096.5|176786.5|177096.5|176786.5|177096.5|176786.5|1
1720993640000|2024-07-14 21:47:20|177096.4|176786.4|177096.4|176786.4|177096.4|176786.4|177096.4|176786.4|1
1720993650000|2024-07-14 21:47:30|177096.2|176786.2|177096.2|176786.2|177096.2|176786.2|177096.2|176786.2|1
1720993660000|2024-07-14 21:47:40|177096|176786|177096|176786|177096|176786|177096|176786|1
1720993670000|2024-07-14 21:47:50|177095.7|176785.7|177095.7|176785.7|177095.7|176785.7|177095.7|176785.7|1
1720993680000|2024-07-14 21:48:00|177095.5|176785.5|177095.5|176785.5|177095.5|176785.5|177095.5|176785.5|1
1720993690000|2024-07-14 21:48:10|177045.4|176735.4|177045.3|176735.3|177045.4|176735.4|177045.3|176735.3|2
1720993710000|2024-07-14 21:48:30|177095.1|176785.1|176999.7|176689.7|177095.1|176785.1|176999.7|176689.7|5
1720993720000|2024-07-14 21:48:40|177014.9|176704.9|177014.9|176704.9|177014.9|176704.9|177014.9|176704.9|1
1720993730000|2024-07-14 21:48:50|177014.8|176704.8|177014.8|176704.8|177014.8|176704.8|177014.8|176704.8|1
1720993750000|2024-07-14 21:49:10|177089.5|176779.5|177089.5|176779.5|177089.5|176779.5|177089.5|176779.5|1
1720993760000|2024-07-14 21:49:20|177089.4|176779.4|177089.4|176779.4|177089.4|176779.4|177089.4|176779.4|1
1720993770000|2024-07-14 21:49:30|177089.3|176779.3|177014.6|176704.6|177089.3|176779.3|177014.6|176704.6|2
1720993780000|2024-07-14 21:49:40|177078.2|176768.2|177078.2|176768.2|177078.2|176768.2|177078.2|176768.2|1
1720993810000|2024-07-14 21:50:10|177088.9|176778.9|177103.1|176793.1|177103.1|176793.1|177088.9|176778.9|2
1720993860000|2024-07-14 21:51:00|177103.6|176793.6|177103.6|176793.6|177103.6|176793.6|177103.6|176793.6|1
1720993870000|2024-07-14 21:51:10|177107.3|176797.3|177107.3|176797.3|177107.3|176797.3|177107.3|176797.3|1
1720993900000|2024-07-14 21:51:40|177107.9|176797.9|177107.9|176797.9|177107.9|176797.9|177107.9|176797.9|1
1720994100000|2024-07-14 21:55:00|177109.8|176799.8|177109.8|176799.8|177109.8|176799.8|177109.8|176799.8|1
1720994130000|2024-07-14 21:55:30|177104.8|176794.8|177103.2|176793.2|177104.8|176794.8|177103.2|176793.2|2
1720994250000|2024-07-14 21:57:30|177097.8|176787.8|177052.5|176742.5|177097.8|176787.8|177052.1|176742.1|4
1720994260000|2024-07-14 21:57:40|177052.8|176742.8|176963.2|176653.2|177052.8|176742.8|176951.3|176641.3|9
1720994270000|2024-07-14 21:57:50|176964.7|176654.7|176966.7|176656.7|176966.7|176656.7|176961|176651|12
1720994280000|2024-07-14 21:58:00|176961.5|176651.5|176961.5|176651.5|176961.5|176651.5|176961.5|176651.5|1
1720994290000|2024-07-14 21:58:10|177023.1|176713.1|177023.1|176713.1|177023.1|176713.1|177023.1|176713.1|1
1720994300000|2024-07-14 21:58:20|177028.9|176718.9|177001.9|176691.9|177028.9|176718.9|177001.9|176691.9|2
1720994310000|2024-07-14 21:58:30|177005.3|176695.3|176946.3|176636.3|177005.3|176695.3|176941.4|176631.4|9
1720994320000|2024-07-14 21:58:40|176950.1|176640.1|176887.5|176577.5|176950.1|176640.1|176884.1|176574.1|10
1720994330000|2024-07-14 21:58:50|176886.4|176576.4|176833.3|176523.3|176894.2|176584.2|176833.3|176523.3|12
1720994340000|2024-07-14 21:59:00|176832.9|176522.9|176832.7|176522.7|176832.9|176522.9|176832.4|176522.4|3
1720994350000|2024-07-14 21:59:10|176832.3|176522.3|176830.8|176520.8|176832.3|176522.3|176830.8|176520.8|3
1720994360000|2024-07-14 21:59:20|176830.4|176520.4|176838.1|176528.1|176838.1|176528.1|176830.4|176520.4|2
1720994370000|2024-07-14 21:59:30|176857.3|176593.9|176857.3|176593.9|176857.3|176593.9|176857.3|176593.9|1
1720994380000|2024-07-14 21:59:40|176858.6|176589.5|176848.6|176594.8|176858.6|176594.8|176848.6|176589.5|2
1720994390000|2024-07-14 21:59:50|176846.8|176594.9|176881.3|176571.3|176881.3|176594.9|176835.4|176525.4|5
1720994400000|2024-07-14 22:00:00|176887.2|176577.2|176867.3|176589.6|176912.4|176602.4|176867.3|176577.2|11
1720994410000|2024-07-14 22:00:10|176867.1|176580.3|176866.9|176556.9|176881|176580.8|176858.8|176548.8|20
1720994420000|2024-07-14 22:00:20|176865.7|176555.7|176856.9|176552|176865.7|176555.7|176826.3|176537.1|8
1720994430000|2024-07-14 22:00:30|176856.4|176552.2|176835.5|176541.3|176856.4|176552.2|176835.5|176541.3|6
1720994440000|2024-07-14 22:00:40|176835.3|176541.4|176811.4|176584.1|176835.3|176584.1|176748.7|176535.3|9
1720994450000|2024-07-14 22:00:50|176825.9|176586|176817.7|176590|176831.3|176590|176817.7|176585.8|10
1720994460000|2024-07-14 22:01:00|176872.5|176588|176877.2|176624.3|176883.1|176626.4|176852.1|176588|10
1720994470000|2024-07-14 22:01:10|176869.9|176625|176892.9|176646.1|176937.2|176651|176869.9|176625|9
1720994480000|2024-07-14 22:01:20|176893.3|176645.7|176893.9|176645.8|176893.9|176646.9|176893|176645.7|6
1720994500000|2024-07-14 22:01:40|176911.2|176647|176911.2|176647|176911.2|176647|176911.2|176647|1
1720994510000|2024-07-14 22:01:50|176911.1|176647.1|176916.3|176643.8|176916.3|176647.1|176909.8|176643.8|3
1720994520000|2024-07-14 22:02:00|176908.7|176640.3|176860|176637.6|176908.7|176640.3|176860|176635.8|5
1720994530000|2024-07-14 22:02:10|176860.3|176638.1|176860.3|176637|176860.3|176638.1|176860.3|176637|2
1720994540000|2024-07-14 22:02:20|176875.2|176630.9|176869.8|176630.8|176875.2|176631.3|176869.3|176630.8|3
1720994550000|2024-07-14 22:02:30|176870.1|176631.2|176871|176646.5|176871|176646.5|176855.9|176631.2|6
1720994560000|2024-07-14 22:02:40|176871.1|176647.3|176882.1|176657.3|176892.3|176662.6|176871.1|176647.3|5
1720994580000|2024-07-14 22:03:00|176881.9|176658.3|176878|176660|176881.9|176660|176878|176658.3|2
1720994590000|2024-07-14 22:03:10|176877.3|176666.8|176884.8|176666.8|176884.8|176666.8|176877.3|176666.8|2
1720994600000|2024-07-14 22:03:20|176884.7|176662.2|176896.9|176658.6|176896.9|176662.2|176882.3|176658.6|4
1720994610000|2024-07-14 22:03:30|176898.7|176657.8|176877.6|176661.6|176899.1|176661.6|176877.6|176657.8|4
1720994620000|2024-07-14 22:03:40|176873|176657.1|176858.1|176671.9|176873|176671.9|176858.1|176657.1|2
1720994630000|2024-07-14 22:03:50|176863.5|176677.2|176860.3|176669.1|176871.4|176689.8|176860.3|176669.1|6
1720994650000|2024-07-14 22:04:10|176859|176668.8|176859|176668.8|176859|176668.8|176859|176668.8|1
1720994670000|2024-07-14 22:04:30|176912.3|176686.2|176912.2|176686.2|176912.3|176686.2|176912.2|176686.2|2
1720994690000|2024-07-14 22:04:50|176912.1|176686.3|176870.7|176687.3|176912.1|176687.3|176869.5|176685.9|3
1720994700000|2024-07-14 22:05:00|176870.9|176689.2|176860.9|176675.8|176872.1|176689.2|176860.9|176675.8|4
1720994710000|2024-07-14 22:05:10|176861.9|176676.4|176886|176686.9|176886|176686.9|176861.3|176676.4|5
1720994730000|2024-07-14 22:05:30|176885.8|176682.1|176927.8|176744.4|176927.8|176744.4|176885.8|176680.5|4
1720994740000|2024-07-14 22:05:40|176966.3|176754.9|176942.6|176756.9|176966.3|176756.9|176942.6|176753.4|4
1720994750000|2024-07-14 22:05:50|176949.5|176763.5|176948.4|176772.5|176958.9|176787.4|176944.7|176763.5|9
1720994770000|2024-07-14 22:06:10|176949.1|176773.2|176959.9|176787.4|176960.2|176790.1|176949.1|176773.2|3
1720994780000|2024-07-14 22:06:20|176959.8|176787.7|176962.4|176791|176962.4|176791|176959.8|176787.7|3
1720994790000|2024-07-14 22:06:30|176962.3|176791.1|176962.1|176787.8|176962.3|176791.1|176962.1|176787.8|2
1720994800000|2024-07-14 22:06:40|177030.1|176814|177030.1|176814|177030.1|176814|177030.1|176814|1
1720994810000|2024-07-14 22:06:50|176980.5|176757|176971.6|176791.7|176980.5|176791.7|176971.6|176757|4
1720994830000|2024-07-14 22:07:10|176968.8|176793.4|176968.5|176793.4|176968.8|176793.4|176968.5|176793.4|2
1720994840000|2024-07-14 22:07:20|176968.4|176820.7|177040.8|176820.7|177040.8|176820.7|176968.4|176820.7|2
1720994850000|2024-07-14 22:07:30|176970.1|176793|176972.9|176813.9|176973|176813.9|176969.3|176793|4
1720994860000|2024-07-14 22:07:40|176974.8|176847.9|177016.5|176885.1|177019|176885.1|176974.8|176847.9|10
1720994870000|2024-07-14 22:07:50|177016.9|176885.8|177016.5|176886.2|177016.9|176886.8|177016.5|176885.8|3
1720994880000|2024-07-14 22:08:00|177016.4|176886.6|177120.5|176978.3|177128.5|176982.3|177016|176886.1|13
1720994890000|2024-07-14 22:08:10|177119.6|176978.5|177137.3|177004.1|177148.1|177020.3|177119.6|176978.3|12
1720994900000|2024-07-14 22:08:20|177137.2|177001.7|177129.3|176977.5|177137.2|177001.7|177129.3|176977.5|4
1720994910000|2024-07-14 22:08:30|177130.3|176975.3|177130.3|176975.3|177130.3|176975.3|177130.3|176975.3|1
1720994920000|2024-07-14 22:08:40|177129.2|176977.6|177129.2|176977.6|177129.2|176977.6|177129.2|176975.3|3
1720994930000|2024-07-14 22:08:50|177200.6|177001.8|177205.3|176994.4|177205.3|177001.8|177200.6|176994.4|2
1720994940000|2024-07-14 22:09:00|177203.5|177001.7|177132.7|176993.5|177203.5|177001.7|177132.7|176993.5|5
1720994950000|2024-07-14 22:09:10|177132.8|176993.6|177131|176979.8|177132.8|176993.6|177131|176979.5|4
1720994960000|2024-07-14 22:09:20|177130.6|176983.7|177136.9|177001.8|177140|177004.8|177130.6|176983.7|3
1720994970000|2024-07-14 22:09:30|177136.7|177003.6|177138.5|177004.2|177143.5|177018.5|177136.7|177003.6|5
1720994980000|2024-07-14 22:09:40|177138|177004.3|177138|177004.3|177138|177004.3|177138|177004.3|1
1720994990000|2024-07-14 22:09:50|177141.9|177008.2|177138.4|177004.8|177141.9|177008.2|177138.4|177004.8|3
1720995000000|2024-07-14 22:10:00|177139|177004.4|177137.7|177004.4|177139|177004.4|177137.7|177004.4|2
1720995010000|2024-07-14 22:10:10|177137.3|177004.3|177130.1|176991.9|177138.8|177004.3|177130.1|176991.9|8
1720995020000|2024-07-14 22:10:20|177131.6|176990|177134.3|176979.4|177135.9|176990|177131.6|176979.4|3
1720995030000|2024-07-14 22:10:30|177134.2|176980.2|177123.5|176979.2|177134.2|176980.2|177123.5|176979.2|4
1720995040000|2024-07-14 22:10:40|177124|176979.7|177124|176979.7|177124|176979.7|177124|176979.7|1
1720995050000|2024-07-14 22:10:50|177121.7|176980|177116.5|176981.9|177121.7|176981.9|177116.5|176980|2
1720995060000|2024-07-14 22:11:00|177116.3|176991.3|177126.6|177001.6|177131.9|177006.9|177116.3|176991.3|4
1720995070000|2024-07-14 22:11:10|177126.2|177001.2|177126.2|177001.2|177126.2|177001.2|177126.2|177001.2|1
1720995090000|2024-07-14 22:11:30|177149.9|177000.4|177149.9|177000.4|177149.9|177000.4|177149.9|177000.4|1
1720995100000|2024-07-14 22:11:40|177152.1||177152.1||177152.1||177152.1||1
1720995110000|2024-07-14 22:11:50|177127.1|177001.7|177127.1|177001.7|177127.1|177001.7|177127.1|177001.7|1
1720995130000|2024-07-14 22:12:10|177128.9|177003.9|177128|177003|177128.9|177003.9|177117|176984.4|4
1720995140000|2024-07-14 22:12:20|177127.9|177002.9|177127.9|177002.9|177127.9|177002.9|177127.9|177002.9|1
1720995150000|2024-07-14 22:12:30|177127.8|177002.8|177127.4|177002.4|177130.9|177005.9|177127.4|177002.4|4
1720995160000|2024-07-14 22:12:40|177127.6|177002.6|177127.6|177002.6|177127.6|177002.6|177127.6|177002.6|1
1720995170000|2024-07-14 22:12:50|177129.3|177004.3|177133.5|177008.5|177136.2|177011.2|177129.3|177004.3|4
1720995200000|2024-07-14 22:13:20|177133.4|177008.4|177142.2|177017.2|177142.2|177017.2|177133.4|177008.4|2
1720995220000|2024-07-14 22:13:40|177142.1|177017.1|177133.4|177008.4|177142.1|177017.1|177133.4|177008.4|2
1720995230000|2024-07-14 22:13:50|177141.3|177016.3|177141.3|177016.3|177141.3|177016.3|177141.3|177016.3|1
1720995240000|2024-07-14 22:14:00|177141.2|177016.2|177133.3|177008.3|177141.2|177016.2|177133.3|177008.3|2
1720995250000|2024-07-14 22:14:10|177142|177017|177142|177017|177142|177017|177142|177017|1
1720995260000|2024-07-14 22:14:20|177139.8|177014.8|177139.9|177014.9|177139.9|177014.9|177139.8|177014.8|2
1720995270000|2024-07-14 22:14:30|177139.8|177014.8|177139.8|177014.8|177139.8|177014.8|177139.8|177014.8|1
1720995280000|2024-07-14 22:14:40|177140|177015|177131.7|177006.7|177140|177015|177131.7|177006.7|2
1720995290000|2024-07-14 22:14:50|177131.6|177006.6|177131.6|177006.6|177131.6|177006.6|177131.6|177006.6|1
1720995300000|2024-07-14 22:15:00|177131.8|177006.8|177130.2|177005.2|177131.8|177006.8|177130.2|177005.2|3
1720995310000|2024-07-14 22:15:10|177130.1|177005.1|177140|177015|177140|177015|177130.1|177005.1|5
1720995330000|2024-07-14 22:15:30|177141.2|177016.2|177126.5|177001.5|177141.2|177016.2|177126.5|177001.5|3
1720995340000|2024-07-14 22:15:40|177126.3|177001.3|177126.3|177001.3|177126.3|177001.3|177126.3|177001.3|1
1720995350000|2024-07-14 22:15:50|177126.6|177001.6|177126.6|177001.6|177126.6|177001.6|177126.6|177001.6|1
1720995360000|2024-07-14 22:16:00|177126.5|177001.5|177131.8|177006.8|177131.8|177006.8|177126.5|177001.5|2
1720995370000|2024-07-14 22:16:10|177129.3|177004.3|177123.6|176998.6|177130.8|177005.8|177123.6|176998.6|3
1720995380000|2024-07-14 22:16:20|177123.5|176998.5|177123.5|176998.5|177123.5|176998.5|177123.5|176998.5|1
1720995390000|2024-07-14 22:16:30|177121.8|176996.8|177120.2|176995.2|177121.8|176996.8|177120.2|176995.2|2
1720995410000|2024-07-14 22:16:50|177125.7|177000.7|177125.7|177000.7|177125.7|177000.7|177125.7|177000.7|1
1720995420000|2024-07-14 22:17:00|177123.2|176998.2|177118.4|176993.4|177123.2|176998.2|177118.4|176993.4|3
1720995440000|2024-07-14 22:17:20|177118|176993|177118.2|176993.2|177118.2|176993.2|177118|176993|2
1720995450000|2024-07-14 22:17:30|177121.2|176996.2|177118.5|176993.5|177122|176997|177118.5|176993.5|7
1720995460000|2024-07-14 22:17:40|177116.8|176991.8|177116.8|176991.8|177116.8|176991.8|177116.8|176991.8|1
1720995470000|2024-07-14 22:17:50|177119.8|176994.8|177116.8|176991.8|177120.2|176995.2|177116.8|176991.8|4
1720995480000|2024-07-14 22:18:00|177119.7|176994.7|177116.8|176991.8|177120.1|176995.1|177116.8|176991.8|4
1720995490000|2024-07-14 22:18:10|177111.7|176986.7|177111.7|176986.7|177111.7|176986.7|177111.7|176986.7|1
1720995500000|2024-07-14 22:18:20|177112.6|176987.6|177111.2|176986.2|177112.6|176987.6|177111.2|176986.2|2
1720995520000|2024-07-14 22:18:40|177109.5|176984.5|177109.5|176984.5|177109.5|176984.5|177109.5|176984.5|1
1720995530000|2024-07-14 22:18:50|177108.1|176983.1|177108.1|176983.1|177108.1|176983.1|177108.1|176983.1|1
1720995540000|2024-07-14 22:19:00|177106|176981|177062.8|176937.8|177106|176981|177054.5|176914.3|5
1720995550000|2024-07-14 22:19:10|177056.9|176931.9|177059.9|176934.9|177062.8|176937.8|177056.9|176931.9|4
1720995560000|2024-07-14 22:19:20|177062.9|176937.9|177062.9|176937.9|177062.9|176937.9|177062.9|176937.9|1
1720995590000|2024-07-14 22:19:50|177070.6|176927.8|177070.6|176927.8|177070.6|176927.8|177070.6|176927.8|1
1720995600000|2024-07-14 22:20:00|177070.7|176929.1|177064|176939|177070.7|176939|177061.4|176929.1|3
1720995610000|2024-07-14 22:20:10|177064.2|176939.2|177064.8|176939.8|177064.8|176939.8|177061.7|176936.7|5
1720995620000|2024-07-14 22:20:20|177061.9|176936.9|177065|176940|177065|176940|177061.9|176936.9|2
1720995630000|2024-07-14 22:20:30|177061.9|176936.9|177064.9|176939.9|177065.1|176940.1|177061.9|176936.9|3
1720995640000|2024-07-14 22:20:40|177061.8|176936.8|177061.8|176936.8|177061.8|176936.8|177061.8|176936.8|1
1720995650000|2024-07-14 22:20:50|177064.7|176939.7|177064.8|176939.8|177064.8|176939.8|177064.7|176939.7|2
1720995680000|2024-07-14 22:21:20|177071.4|176929.3|177004.1|176879.1|177071.4|176929.3|177001.7|176876.7|8
1720995690000|2024-07-14 22:21:30|177002.2|176877.2|176944.6|176819.6|177002.2|176877.2|176938.7|176813.7|9
1720995700000|2024-07-14 22:21:40|176946|176821|176989.3|176848.5|176989.3|176848.5|176946|176821|2
1720995710000|2024-07-14 22:21:50|176985.2|176850.1|176964.7|176834.9|176985.2|176850.1|176963.3|176832.3|7
1720995720000|2024-07-14 22:22:00|176961.1|176828.9|176944.4|176819.4|176961.1|176829.3|176942.5|176817.5|4
1720995730000|2024-07-14 22:22:10|176944.1|176819.1|176940.9|176815.9|176944.1|176819.1|176940.9|176815.9|3
1720995740000|2024-07-14 22:22:20|176941.3|176816.3|176939.4|176814.4|176959|176825.3|176939.4|176814.4|8
1720995750000|2024-07-14 22:22:30|176940.9|176815.9|176958|176822.1|176958|176822.1|176940.9|176815.9|2
1720995760000|2024-07-14 22:22:40|176960.3|176824.5|176963.3|176821.3|176963.3|176826|176960.2|176819.4|5
1720995780000|2024-07-14 22:23:00|176959.4|176823.1|176946.1|176821.1|176959.4|176824|176935.7|176810.5|7
1720995790000|2024-07-14 22:23:10|176946.5|176821.5|176946.5|176821.5|176946.5|176821.5|176946.5|176821.5|1
1720995810000|2024-07-14 22:23:30|176945.8|176820.8|176941.4|176816.4|176945.8|176820.8|176941.3|176816.3|3
1720995830000|2024-07-14 22:23:50|176940.9|176815.9|176935.5|176810.5|176940.9|176815.9|176932.7|176807.7|4
1720995850000|2024-07-14 22:24:10|176934.7|176809.7|176908.6|176783.6|176934.7|176809.7|176904.7|176779.7|4
1720995860000|2024-07-14 22:24:20|176909.7|176784.7|176921.4|176796.4|176921.9|176796.9|176909.7|176784.7|3
1720995870000|2024-07-14 22:24:30|176921.5|176796.5|176921.4|176796.4|176921.9|176796.9|176921.4|176796.4|3
1720995880000|2024-07-14 22:24:40|176921.8|176796.8|176914.4|176789.4|176921.8|176796.8|176911|176786|7
1720995910000|2024-07-14 22:25:10|176914.5|176789.5|176910.5|176785.5|176914.5|176789.5|176910.5|176785.5|2
1720995920000|2024-07-14 22:25:20|176893.6|176768.6|176920.9|176795.9|176920.9|176795.9|176893.6|176768.6|6
1720995940000|2024-07-14 22:25:40|176920.3|176795.3|176913.4|176788.4|176920.3|176795.3|176911.6|176786.6|6
1720995950000|2024-07-14 22:25:50|176915.1|176790.1|176919.7|176794.7|176919.7|176794.7|176911.8|176786.8|5
1720995960000|2024-07-14 22:26:00|176931.3|176806.3|176983.6|176858.6|176984.5|176859.5|176931.3|176806.3|4
1720995980000|2024-07-14 22:26:20|176983.7|176858.7|176983.7|176858.7|176983.7|176858.7|176983.7|176858.7|1
1720995990000|2024-07-14 22:26:30|176981.5|176856.5|176981.5|176856.5|176981.5|176856.5|176981.5|176856.5|1
1720996020000|2024-07-14 22:27:00|176983.9|176858.9|176985.8|176860.8|176985.8|176860.8|176983.9|176858.9|2
1720996040000|2024-07-14 22:27:20|176986.3|176861.3|176984.1|176859.1|176986.3|176861.3|176977.1|176852.1|5
1720996070000|2024-07-14 22:27:50|176984.2|176859.2|176984.2|176859.2|176984.2|176859.2|176984.2|176859.2|1
1720996080000|2024-07-14 22:28:00|176982.7|176857.7|176982.7|176857.7|176982.7|176857.7|176982.7|176857.7|1
1720996090000|2024-07-14 22:28:10|176984.1|176859.1|176986.7|176861.7|176986.7|176861.7|176984.1|176859.1|2
1720996120000|2024-07-14 22:28:40|176984.1|176859.1|176984.1|176859.1|176984.1|176859.1|176984.1|176859.1|1
1720996130000|2024-07-14 22:28:50|176983.6|176858.6|176907.7|176782.7|176983.6|176858.6|176899.6|176774.6|14
1720996160000|2024-07-14 22:29:20|176902.8|176777.8|176902.8|176777.8|176902.8|176777.8|176902.8|176777.8|1
1720996190000|2024-07-14 22:29:50|176907.4|176782.4|176907.4|176782.4|176907.4|176782.4|176907.4|176782.4|1
1720996200000|2024-07-14 22:30:00|176907.8|176782.8|176907.8|176782.8|176907.8|176782.8|176907.8|176782.8|1
1720996210000|2024-07-14 22:30:10|176907.4|176782.4|176912.3|176787.3|176914.8|176789.8|176905.1|176780.1|6
1720996250000|2024-07-14 22:30:50|176907.9|176782.9|176907.9|176782.9|176907.9|176782.9|176907.9|176782.9|1
1720996260000|2024-07-14 22:31:00|176908.4|176783.4|176929.8|176804.8|176952.3|176824.6|176908.4|176783.4|10
1720996300000|2024-07-14 22:31:40|176926.2|176797.4|176926.2|176797.4|176926.2|176797.4|176926.2|176797.4|1
1720996320000|2024-07-14 22:32:00|176929.2|176804.2|176931.1|176806.1|176931.1|176806.1|176929.2|176804.2|2
1720996330000|2024-07-14 22:32:10|176930.7|176805.7|176929.7|176804.7|176930.7|176805.7|176927.5|176802.5|4
1720996340000|2024-07-14 22:32:20|176931.2|176806.2|176929.7|176804.7|176931.2|176806.2|176927.5|176802.5|9
1720996350000|2024-07-14 22:32:30|176930.9|176805.9|176930.9|176805.9|176930.9|176805.9|176930.9|176805.9|1
1720996380000|2024-07-14 22:33:00|176927.1|176802.1|176941|176816|176941|176816|176927.1|176802.1|6
1720996400000|2024-07-14 22:33:20|176939.6|176814.6|176914|176789|176939.6|176814.6|176910.1|176785.1|3
1720996440000|2024-07-14 22:34:00|176914.3|176789.3|176914.1|176789.1|176924.3|176799.3|176911.2|176786.2|5
1720996470000|2024-07-14 22:34:30|176910.8|176785.8|176905.7|176780.7|176910.8|176785.8|176905.7|176780.7|2
1720996480000|2024-07-14 22:34:40|176905.8|176780.8|176905.8|176780.8|176905.8|176780.8|176905.8|176780.8|1
1720996500000|2024-07-14 22:35:00|176911|176786|176813|176681|176911|176786|176813|176681|16
1720996510000|2024-07-14 22:35:10|176814.8|176682.8|176814.8|176682.8|176814.8|176682.8|176814.8|176682.8|1
1720996530000|2024-07-14 22:35:30|176815.4|176682.7|176815.4|176682.7|176815.4|176682.7|176815.4|176682.7|1
1720996540000|2024-07-14 22:35:40|176826.4|176661|176819.1|176694.1|176826.4|176694.1|176816.3|176661|4
1720996570000|2024-07-14 22:36:10|176822.6|176697.6|176830.7|176705.7|176831.2|176706.2|176822.6|176697.6|3
1720996580000|2024-07-14 22:36:20|176830.8|176705.8|176830.8|176705.8|176830.8|176705.8|176830.8|176705.8|1
1720996600000|2024-07-14 22:36:40|176830.4|176705.4|176836.3|176694.1|176836.3|176705.8|176830.4|176694.1|4
1720996610000|2024-07-14 22:36:50|176831.9|176695.2|176828.5|176703.5|176831.9|176703.5|176827.8|176695.2|4
1720996640000|2024-07-14 22:37:20|176830.6|176695.3|176830|176705|176830.6|176705|176829.6|176694.3|3
1720996650000|2024-07-14 22:37:30|176831.6|176706.6|176830.9|176705.9|176831.6|176706.6|176830.9|176705.9|2
1720996660000|2024-07-14 22:37:40|176831.6|176706.6|176833.4|176708.4|176833.4|176708.4|176831.6|176706.6|2
1720996680000|2024-07-14 22:38:00|176835.4|176710.4|176870|176745|176870|176745|176835.4|176710.4|7
1720996710000|2024-07-14 22:38:30|176871.4|176746.4|176906.8|176781.8|176906.8|176781.8|176871.4|176746.4|3
1720996720000|2024-07-14 22:38:40|176895.9|176768.3|176883.5|176758.5|176895.9|176768.3|176883.5|176758.5|3
1720996740000|2024-07-14 22:39:00|176883.7|176758.7|176885.9|176760.9|176885.9|176760.9|176883.7|176758.7|2
1720996750000|2024-07-14 22:39:10|176884.4|176759.4|176884.4|176759.4|176884.4|176759.4|176884.4|176759.4|1
1720996770000|2024-07-14 22:39:30|176910.5|176785.5|176905.4|176769.1|176910.5|176785.5|176905.4|176769.1|2
1720996780000|2024-07-14 22:39:40|176955.2|176787|176897.1|176772.1|176955.2|176787|176882.1|176724.5|5
1720996790000|2024-07-14 22:39:50|176890.1|176765.1|176897|176772|176897|176772|176890.1|176765.1|2
1720996800000|2024-07-14 22:40:00|176897.5|176772.5|176897.5|176772.5|176897.5|176772.5|176897.5|176772.5|1
1720996810000|2024-07-14 22:40:10|176902.6|176777.6|176935.4|176810.4|176935.4|176810.4|176902.6|176777.6|3
1720996820000|2024-07-14 22:40:20|176934.9|176809.9|176926.9|176801.9|176934.9|176809.9|176926.9|176801.9|3
1720996830000|2024-07-14 22:40:30|176927.3|176802.3|176931.7|176806.7|176931.7|176806.7|176927.3|176802.3|2
1720996850000|2024-07-14 22:40:50|176931.6|176806.6|176935.8|176810.8|176935.8|176810.8|176931.6|176806.6|2
1720996860000|2024-07-14 22:41:00|176935|176810|176930.8|176805.8|176935|176810|176930.8|176805.8|3
1720996880000|2024-07-14 22:41:20|176930.7|176805.7|176930.7|176805.7|176930.7|176805.7|176930.7|176805.7|1
1720996890000|2024-07-14 22:41:30|176931.3|176806.3|176936.3|176811.3|176936.3|176811.3|176931.3|176806.3|2
1720996900000|2024-07-14 22:41:40|176942.1|176817.1|176933.2|176808.2|176942.1|176817.1|176933.2|176808.2|5
1720996910000|2024-07-14 22:41:50|176931.9|176806.9|176932.4|176807.4|176932.4|176807.4|176931.9|176806.9|2
1720996920000|2024-07-14 22:42:00|176931.9|176806.9|176931.9|176806.9|176931.9|176806.9|176931.9|176806.9|1
1720996930000|2024-07-14 22:42:10|176929.9|176804.9|176919.5|176794.5|176929.9|176804.9|176917|176792|3
1720996970000|2024-07-14 22:42:50|176927.1|176802.1|176920.4|176795.4|176927.1|176802.1|176920.4|176795.4|2
1720996980000|2024-07-14 22:43:00|176926.5|176801.5|176931.6|176806.6|176937.4|176812.4|176926.5|176801.5|4
1720996990000|2024-07-14 22:43:10|176930.7|176805.7|176920|176795|176930.7|176805.7|176915.2|176790.2|7
1720997000000|2024-07-14 22:43:20|176918|176793|176918|176793|176918|176793|176918|176793|1
1720997010000|2024-07-14 22:43:30|176919.6|176794.6|176920|176795|176920|176795|176919.6|176794.6|2
1720997020000|2024-07-14 22:43:40|176931.2|176789.1|176931.2|176789.1|176931.2|176789.1|176931.2|176789.1|1
1720997030000|2024-07-14 22:43:50|176927.9|176802.9|176927.9|176802.9|176927.9|176802.9|176927.9|176802.9|1
1720997040000|2024-07-14 22:44:00|176933.6|176808.6|176931.7|176806.7|176933.9|176808.9|176931.7|176806.7|3
1720997070000|2024-07-14 22:44:30|176931.6|176806.6|176931.6|176806.6|176931.6|176806.6|176931.6|176806.6|1
1720997090000|2024-07-14 22:44:50|176939.4|176814.4|176921.5|176796.5|176939.4|176814.4|176920.1|176795.1|4
1720997110000|2024-07-14 22:45:10|176923.4|176798.4|176938.4|176813.4|176938.4|176813.4|176923.4|176798.4|6
1720997150000|2024-07-14 22:45:50|176941.1|176807.9|176940|176805.7|176941.1|176807.9|176922.7|176797.7|4
1720997160000|2024-07-14 22:46:00|176940.7||176940.7||176940.7||176940.7||1
1720997170000|2024-07-14 22:46:10|176937.9|176812.9|176937.9|176812.9|176937.9|176812.9|176937.9|176812.9|1
1720997200000|2024-07-14 22:46:40|176937.7|176812.7|176916.5|176791.5|176937.7|176812.7|176913.2|176788.2|5
1720997210000|2024-07-14 22:46:50|176917|176792|176917|176792|176917|176792|176917|176792|1
1720997230000|2024-07-14 22:47:10|176915.4|176790.4|176915.4|176790.4|176915.4|176790.4|176915.4|176790.4|1
1720997240000|2024-07-14 22:47:20|176903.2|176778.2|176903.2|176778.2|176903.2|176778.2|176903.2|176778.2|1
1720997250000|2024-07-14 22:47:30|176903.3|176778.3|176913.4|176788.4|176913.4|176788.4|176903.3|176778.3|2
1720997260000|2024-07-14 22:47:40|176918.1|176793.1|176918.1|176793.1|176918.1|176793.1|176918.1|176793.1|1
1720997290000|2024-07-14 22:48:10|176915.4|176790.4|176916.5|176791.5|176917|176792|176905.8|176780.8|8
1720997300000|2024-07-14 22:48:20|176917.3|176792.3|176920.6|176795.6|176920.6|176795.6|176917.3|176792.3|2
1720997310000|2024-07-14 22:48:30|176920.7|176795.7|176918.5|176793.5|176920.7|176795.7|176918.5|176793.5|3
1720997320000|2024-07-14 22:48:40|176918.4|176793.4|176918.4|176793.4|176918.4|176793.4|176918.4|176793.4|1
1720997350000|2024-07-14 22:49:10|176918.3|176790.4|176918|176793|176918.3|176793|176915.1|176789.1|4
1720997390000|2024-07-14 22:49:50|176918.3|176789.1|176904.9|176779.9|176918.3|176789.1|176904.9|176779.9|2
1720997400000|2024-07-14 22:50:00|176918.3|176789.1|176918.1|176793.1|176918.3|176793.1|176915.3|176789.1|4
1720997450000|2024-07-14 22:50:50|176906.2|176781.2|176906.2|176781.2|176906.2|176781.2|176906.2|176781.2|1
1720997460000|2024-07-14 22:51:00|176900.3|176775.3|176907.1|176782.1|176913.6|176788.6|176900.3|176775.3|7
1720997500000|2024-07-14 22:51:40|176894.9|176769.9|176905.4|176780.4|176914.3|176789.3|176889.6|176764.6|7
1720997520000|2024-07-14 22:52:00|176905.5|176780.5|176905.5|176780.5|176905.5|176780.5|176905.5|176780.5|1
1720997530000|2024-07-14 22:52:10|176905.4|176780.4|176905.4|176780.4|176905.4|176780.4|176905.4|176780.4|1
1720997540000|2024-07-14 22:52:20|176889.2|176764.2|176899.7|176774.7|176899.7|176774.7|176889.2|176764.2|4
1720997550000|2024-07-14 22:52:30|176899.8|176774.8|176903.4|176778.4|176903.4|176778.4|176899.8|176774.8|2
1720997570000|2024-07-14 22:52:50|176905.1|176780.1|176905.1|176780.1|176905.1|176780.1|176905.1|176780.1|1
1720997580000|2024-07-14 22:53:00|176904.8|176779.8|176904.8|176779.8|176904.8|176779.8|176904.8|176779.8|1
1720997590000|2024-07-14 22:53:10|176898.5|176773.5|176898.5|176773.5|176898.5|176773.5|176898.5|176773.5|1
1720997600000|2024-07-14 22:53:20|176887.6|176762.6|176887.6|176762.6|176887.6|176762.6|176887.6|176762.6|1
1720997610000|2024-07-14 22:53:30|176889.6|176764.6|176918.6|176793.6|176918.6|176793.6|176889.6|176764.6|4
1720997620000|2024-07-14 22:53:40|176915.6|176790.6|176916.3|176791.3|176916.6|176791.6|176913.6|176788.6|4
1720997650000|2024-07-14 22:54:10|176918.2|176793.2|176918.2|176793.2|176921.4|176796.4|176913.5|176788.5|6
1720997660000|2024-07-14 22:54:20|176915|176790|176917.2|176792.2|176917.2|176792.2|176912.3|176787.3|5
1720997670000|2024-07-14 22:54:30|176917.1|176792.1|176917.2|176792.2|176917.2|176792.2|176917.1|176792.1|2
1720997690000|2024-07-14 22:54:50|176915.6|176790.6|176918.2|176793.2|176918.2|176793.2|176904.8|176779.8|7
1720997710000|2024-07-14 22:55:10|176917.9|176792.9|176917.9|176792.9|176917.9|176792.9|176917.9|176792.9|1
1720997730000|2024-07-14 22:55:30|176919.6|176784.9|176918.3|176793.3|176919.6|176793.3|176918.3|176784.9|2
1720997740000|2024-07-14 22:55:40|176918.5|176793.5|176918.5|176793.5|176918.5|176793.5|176918.5|176793.5|1
1720997750000|2024-07-14 22:55:50|176918.4|176793.4|176918.5|176793.5|176918.5|176793.5|176918.2|176793.2|3
1720997760000|2024-07-14 22:56:00|176916.7|176791.7|176916.8|176791.8|176916.8|176791.8|176911.6|176786.6|5
1720997790000|2024-07-14 22:56:30|176920|176784.9|176920|176784.9|176920|176784.9|176920|176784.9|1
1720997810000|2024-07-14 22:56:50|176917.9|176792.9|176917.9|176792.9|176917.9|176792.9|176917.9|176792.9|1
1720997840000|2024-07-14 22:57:20|176920|176784.9|176920|176784.9|176920|176784.9|176920|176784.9|1
1720997850000|2024-07-14 22:57:30|176919.2|176784.1|176919.9|176784|176919.9|176784.1|176919.2|176784|2
1720997870000|2024-07-14 22:57:50|176917.8|176792.8|176917.8|176792.8|176917.8|176792.8|176917.8|176792.8|1
1720997880000|2024-07-14 22:58:00|176918.6|176793.6|176916.5|176791.5|176918.6|176793.6|176914|176789|3
1720997890000|2024-07-14 22:58:10|176906.3|176781.3|176917|176792|176917|176792|176903.6|176778.6|7
1720997900000|2024-07-14 22:58:20|176918.3|176793.3|176918.3|176793.3|176918.3|176793.3|176918.3|176793.3|1
1720997910000|2024-07-14 22:58:30|176913.8|176788.8|176916.8|176791.8|176916.8|176791.8|176913.8|176788.8|2
1720997920000|2024-07-14 22:58:40|176917.7|176792.7|176917.1|176792.1|176917.7|176792.7|176917.1|176792.1|2
1720997940000|2024-07-14 22:59:00|176917.7|176792.7|176920.2|176795.2|176920.2|176795.2|176917.7|176792.7|3
1720997980000|2024-07-14 22:59:40|176921|176785.8|176920.2|176795.2|176921.9|176795.2|176920.2|176785.6|3
1720998010000|2024-07-14 23:00:10|176915.7|176790.7|176907.6|176782.6|176915.7|176790.7|176902.7|176777.7|4
1720998030000|2024-07-14 23:00:30|176907.7|176782.7|176916|176791|176917|176792|176907.7|176782.7|5
1720998040000|2024-07-14 23:00:40|176917.6|176792.6|176916.5|176791.5|176917.6|176792.6|176916.5|176791.5|2
1720998060000|2024-07-14 23:01:00|176913.6|176787.8|176913.6|176787.8|176913.6|176787.8|176913.6|176787.8|1
1720998070000|2024-07-14 23:01:10|176913.5||176913.5||176913.5||176913.5||1
1720998090000|2024-07-14 23:01:30|176916.6|176791.6|176916.6|176791.6|176916.6|176791.6|176916.6|176791.6|1
1720998120000|2024-07-14 23:02:00|176913.5|176787.9|176913.5|176788.1|176913.9|176788.9|176913.5|176787.9|3
1720998140000|2024-07-14 23:02:20|176916.5|176791.5|176916.3|176791.3|176916.5|176791.5|176912.6|176787.6|4
1720998160000|2024-07-14 23:02:40|176915.7|176790.7|176915.6|176790.6|176915.7|176790.7|176912|176787|5
1720998180000|2024-07-14 23:03:00|176912.6|176787.6|176915.4|176790.4|176915.4|176790.4|176912.6|176787.6|2
1720998190000|2024-07-14 23:03:10|176914.6|176789.6|176910.5|176785.5|176914.6|176789.6|176906.3|176781.3|4
1720998210000|2024-07-14 23:03:30|176911.1|176786.1|176917.6|176792.6|176917.6|176792.6|176911.1|176786.1|2
1720998230000|2024-07-14 23:03:50|176917.7|176792.7|176917.7|176792.7|176917.7|176792.7|176917.7|176792.7|1
1720998240000|2024-07-14 23:04:00|176917.6|176792.6|176915.2|176790.2|176918.2|176793.2|176915.2|176790.2|4
1720998260000|2024-07-14 23:04:20|176918.5|176793.5|176918.5|176793.5|176918.5|176793.5|176918.5|176793.5|1
1720998270000|2024-07-14 23:04:30|176918.4|176793.4|176918.4|176793.4|176918.4|176793.4|176918.4|176793.4|1
1720998280000|2024-07-14 23:04:40|176918.5|176793.5|176918.5|176793.5|176918.5|176793.5|176918.5|176793.5|1
1720998290000|2024-07-14 23:04:50|176919|176794|176913.3|176788.3|176919|176794|176913|176788|4
1720998310000|2024-07-14 23:05:10|176913|176788|176913|176788|176913|176788|176913|176788|1
1720998320000|2024-07-14 23:05:20|176896.2|176771.2|176908.6|176783.6|176908.6|176783.6|176896.2|176771.2|5
1720998330000|2024-07-14 23:05:30|176909.1|176784.1|176916.3|176791.3|176920.2|176795.2|176909.1|176784.1|6
1720998340000|2024-07-14 23:05:40|176916.5|176791.5|176916.5|176791.5|176916.5|176791.5|176916.5|176791.5|1
1720998350000|2024-07-14 23:05:50|176915.9|176790.9|176920.8|176795.8|176920.8|176795.8|176915.9|176790.9|3
1720998370000|2024-07-14 23:06:10|176913.7|176788.7|176903.5|176778.5|176913.7|176788.7|176893.6|176768.6|6
1720998380000|2024-07-14 23:06:20|176903.7|176778.7|176903.7|176778.7|176903.7|176778.7|176903.7|176778.7|1
1720998390000|2024-07-14 23:06:30|176905.1|176780.1|176914.6|176789.6|176915.6|176790.6|176905.1|176780.1|6
1720998400000|2024-07-14 23:06:40|176913|176788|176886.1|176761.1|176913|176788|176877.9|176752.9|4
1720998410000|2024-07-14 23:06:50|176886.8|176761.8|176889.4|176764.4|176892.9|176767.9|176886.8|176761.8|5
1720998420000|2024-07-14 23:07:00|176888.9|176763.9|176888.9|176763.9|176888.9|176763.9|176888.9|176763.9|1
1720998430000|2024-07-14 23:07:10|176889.9|176764.9|176894|176769|176894|176769|176889.9|176764.9|2
1720998440000|2024-07-14 23:07:20|176894.1|176769.1|176894.1|176769.1|176894.1|176769.1|176894.1|176769.1|1
1720998450000|2024-07-14 23:07:30|176894.2|176769.2|176897.5|176772.5|176897.5|176772.5|176894.2|176769.2|2
1720998470000|2024-07-14 23:07:50|176895.9|176770.9|176895.5|176770.5|176895.9|176770.9|176892.6|176767.6|3
1720998480000|2024-07-14 23:08:00|176897.5|176772.5|176896.9|176771.9|176897.5|176772.5|176896.9|176771.9|2
1720998490000|2024-07-14 23:08:10|176897.7|176772.7|176897.7|176772.7|176897.7|176772.7|176897.7|176772.7|1
1720998500000|2024-07-14 23:08:20|176893.2|176768.2|176893.2|176768.2|176893.2|176768.2|176893.2|176768.2|1
1720998530000|2024-07-14 23:08:50|176897.9|176772.9|176897.9|176772.9|176897.9|176772.9|176897.9|176772.9|1
1720998540000|2024-07-14 23:09:00|176894.9|176769.9|176897.6|176772.6|176897.6|176772.6|176894.9|176769.9|2
1720998560000|2024-07-14 23:09:20|176894.7|176769.7|176897.3|176772.3|176897.3|176772.3|176894.7|176769.7|2
1720998570000|2024-07-14 23:09:30|176897.5|176772.5|176906.8|176781.8|176907.3|176782.3|176897.5|176772.5|6
1720998600000|2024-07-14 23:10:00|176907|176782|176910|176785|176910|176785|176883.8|176758.8|4
1720998630000|2024-07-14 23:10:30|176906.3|176781.3|176913.9|176788.9|176914.4|176789.4|176906.3|176781.3|3
1720998640000|2024-07-14 23:10:40|176913.4|176788.4|176913.4|176788.4|176913.4|176788.4|176913.4|176788.4|1
1720998650000|2024-07-14 23:10:50|176912.9|176787.9|176913.4|176788.4|176913.4|176788.4|176912.9|176787.9|2
1720998660000|2024-07-14 23:11:00|176912.8|176787.8|176912.3|176787.3|176912.8|176787.8|176909|176784|5
1720998690000|2024-07-14 23:11:30|176910.4|176778.8|176910.4|176778.8|176910.4|176778.8|176910.4|176778.8|1
1720998700000|2024-07-14 23:11:40|176909.2|176784.2|176912.2|176787.2|176912.2|176787.2|176908.8|176783.8|4
1720998710000|2024-07-14 23:11:50|176912.9|176787.9|176911.8|176786.8|176912.9|176787.9|176911.8|176786.8|2
1720998740000|2024-07-14 23:12:20|176911.3|176777|176913.7|176776.6|176913.7|176777|176911.3|176776.6|2
1720998750000|2024-07-14 23:12:30|176912.5|176787.5|176912.5|176787.5|176912.5|176787.5|176912.5|176787.5|1
1720998760000|2024-07-14 23:12:40|176912.8|176787.8|176912.8|176787.8|176912.8|176787.8|176912.8|176787.8|1
1720998780000|2024-07-14 23:13:00|176913.2|176788.2|176915.2|176780.5|176915.2|176789.3|176913.2|176780.5|3
1720998810000|2024-07-14 23:13:30|176915.1|176790.1|176915.1|176790.1|176915.1|176790.1|176915.1|176790.1|1
1720998820000|2024-07-14 23:13:40|176909.1|176784.1|176941.8|176816.8|176943.8|176818.8|176909.1|176784.1|4
1720998840000|2024-07-14 23:14:00|176941.6|176816.6|176939|176814|176941.6|176816.6|176939|176814|3
1720998850000|2024-07-14 23:14:10|176938.9|176813.9|176938.9|176813.9|176938.9|176813.9|176938.9|176813.9|1
1720998860000|2024-07-14 23:14:20|176940.8|176815.8|176940.5|176815.5|176940.8|176815.8|176940.5|176815.5|2
1720998870000|2024-07-14 23:14:30|176940.3|176815.3|176939.9|176814.9|176940.3|176815.3|176939.9|176814.9|2
1720998890000|2024-07-14 23:14:50|176940.6|176815.6|176937.5|176812.5|176940.6|176815.6|176937.5|176812.5|2
1720998910000|2024-07-14 23:15:10|176937.6|176812.6|176937.6|176812.6|176937.6|176812.6|176937.6|176812.6|1
1720998920000|2024-07-14 23:15:20|176940.2|176815.2|176942|176817|176942|176817|176940.2|176815.2|2
1720998950000|2024-07-14 23:15:50|176940.3|176815.3|176940.3|176815.3|176940.3|176815.3|176940.3|176815.3|1
1720998970000|2024-07-14 23:16:10|176941.3|176816.3|176941.3|176816.3|176941.3|176816.3|176941.3|176816.3|1
1720999000000|2024-07-14 23:16:40|176941.2|176816.2|176940.1|176815.1|176941.2|176816.2|176940.1|176815.1|2
1720999010000|2024-07-14 23:16:50|176938.7|176813.7|176939.2|176814.2|176939.2|176814.2|176938.7|176813.7|2
1720999020000|2024-07-14 23:17:00|176938.6|176813.6|176940.1|176815.1|176942.5|176817.5|176938.6|176813.6|5
1720999030000|2024-07-14 23:17:10|176939.8|176814.8|176939.8|176814.8|176939.8|176814.8|176939.8|176814.8|1
1720999050000|2024-07-14 23:17:30|176938.9|176813.9|176938.9|176813.9|176938.9|176813.9|176938.9|176813.9|1
1720999080000|2024-07-14 23:18:00|176939.8|176814.8|176939.2|176814.2|176939.8|176814.8|176939.2|176814.2|2
1720999090000|2024-07-14 23:18:10|176938.3|176813.3|176938.3|176813.3|176938.3|176813.3|176938.3|176813.3|1
1720999110000|2024-07-14 23:18:30|176938.8|176813.8|176939.9|176814.9|176942.6|176817.6|176938.8|176813.8|3
1720999140000|2024-07-14 23:19:00|176940.1|176815.1|176939.7|176814.7|176940.1|176815.1|176939.7|176814.7|2
1720999160000|2024-07-14 23:19:20|176940|176815|176940.5|176815.5|176940.5|176815.5|176940|176815|2
1720999170000|2024-07-14 23:19:30|176940.4|176815.4|176940.4|176815.4|176940.4|176815.4|176940.4|176815.4|1
1720999180000|2024-07-14 23:19:40|176939.8|176814.8|176936.6|176811.6|176939.8|176814.8|176936.6|176811.6|2
1720999190000|2024-07-14 23:19:50|176937.4|176812.4|176937.4|176812.4|176937.4|176812.4|176937.4|176812.4|1
1720999200000|2024-07-14 23:20:00|176936.7|176811.7|176938|176813|176939.7|176814.7|176935.9|176810.9|6
1720999230000|2024-07-14 23:20:30|176937.8|176812.8|176937.2|176812.2|176937.8|176812.8|176937.2|176812.2|2
1720999250000|2024-07-14 23:20:50|176937.6|176812.6|176938.8|176813.8|176942.5|176817.5|176937.6|176812.6|4
1720999280000|2024-07-14 23:21:20|176938.3|176813.3|176938.3|176813.3|176938.3|176813.3|176938.3|176813.3|1
1720999300000|2024-07-14 23:21:40|176938.6|176813.6|176938.6|176813.6|176938.6|176813.6|176938.6|176813.6|1
1720999340000|2024-07-14 23:22:20|176940|176815|176986|176861|176986.2|176861.2|176940|176815|3
1720999350000|2024-07-14 23:22:30|176984.5|176859.5|176986.5|176861.5|176986.5|176861.5|176984.5|176859.5|3
1720999370000|2024-07-14 23:22:50|176986.2|176861.2|176986.2|176861.2|176986.2|176861.2|176986.2|176861.2|1
1720999380000|2024-07-14 23:23:00|176985.8|176859.2|176985.8|176859.2|176985.8|176859.2|176985.8|176859.2|1
1720999390000|2024-07-14 23:23:10|176990.8|176865.8|177030.2|176905.2|177030.2|176905.2|176990.8|176865.8|3
1720999400000|2024-07-14 23:23:20|177029.7|176904.7|177029.7|176904.7|177030|176905|177027.1|176902.1|4
1720999410000|2024-07-14 23:23:30|177030.2|176905.2|177029.9|176904.9|177030.2|176905.2|177027.1|176902.1|5
1720999420000|2024-07-14 23:23:40|177030.4|176905.4|177030|176905|177030.4|176905.4|177027.9|176902.9|4
1720999440000|2024-07-14 23:24:00|177030.6|176905.6|177023.3|176898.3|177030.9|176905.9|177023.3|176898.3|4
1720999450000|2024-07-14 23:24:10|177022.3|176897.3|177019.5|176891.2|177023|176898|177019.5|176891.2|5
1720999460000|2024-07-14 23:24:20|177022.8|176890.6|177049.6|176920.7|177059.1|176920.7|177022.8|176890.6|6
1720999470000|2024-07-14 23:24:30|177049.5|176920.1|177052.6|176927.6|177052.6|176927.6|177047.7|176917.1|6
1720999480000|2024-07-14 23:24:40|177061.9|176918.2|177062.4|176918.2|177062.4|176918.2|177061.9|176918.2|2
1720999490000|2024-07-14 23:24:50|177061.1|176918.4|177061.1|176919.2|177061.2|176919.9|177061.1|176918.4|3
1720999500000|2024-07-14 23:25:00|177060.9||177060.9||177060.9||177060.9||1
1720999510000|2024-07-14 23:25:10|177062.7|176910.9|177066.7|176929.1|177066.7|176929.1|177062.7|176910.9|3
1720999520000|2024-07-14 23:25:20|177067.6|176929|177075.1|176950.1|177075.1|176950.1|177067.6|176927.9|5
1720999540000|2024-07-14 23:25:40|177075.2|176950.2|177069|176938.5|177075.2|176950.2|177069|176938.5|3
1720999550000|2024-07-14 23:25:50|177069.8|176939.6|177069.8|176939.6|177069.8|176939.6|177069.8|176939.6|1
1720999560000|2024-07-14 23:26:00|177069.7|176939.7|177073.5|176945.6|177076.2|176951.2|177069.7|176939.7|4
1720999570000|2024-07-14 23:26:10|177073.2|176941.7|177070.2|176941.9|177073.2|176941.9|177069.5|176941.7|3
1720999580000|2024-07-14 23:26:20|177072.3|176947.3|177079.3|176954.3|177079.3|176954.3|177072.3|176947.3|6
1720999590000|2024-07-14 23:26:30|177078.9|176953.9|177091.4|176966.4|177091.4|176966.4|177078.9|176953.9|5
1720999600000|2024-07-14 23:26:40|177090.8|176962.7|177090.8|176962.7|177090.8|176962.7|177090.8|176962.7|1
1720999610000|2024-07-14 23:26:50|177090.7|176966.7|177094.5|176966.3|177095.8|176966.7|177090.7|176963|4
1720999620000|2024-07-14 23:27:00|177095.2|176966.9|177095.4|176962.4|177099.3|176967.2|177095.2|176962.4|4
1720999630000|2024-07-14 23:27:10|177094.3|176966.7|177094.3|176962.4|177094.3|176966.7|177094.3|176962.4|3
1720999650000|2024-07-14 23:27:30|177136.3|176964.8|177095.3|176927.4|177136.3|176964.8|177095.3|176927.4|2
1720999660000|2024-07-14 23:27:40|177094.6|176927.2|177097.3|176970.6|177099.1|176970.6|177094.6|176927.2|4
1720999670000|2024-07-14 23:27:50|177097.1||177097.1||177097.1||177097.1||1
1720999680000|2024-07-14 23:28:00|177096.6|176970.7|177101.2|176967.3|177101.2|176973.6|177096.6|176967.2|5
1720999690000|2024-07-14 23:28:10|177109.3|176968.7|177109.3|176968.7|177109.3|176968.7|177109.3|176968.7|1
1720999710000|2024-07-14 23:28:30|177109.7|176966.9|177131.4|177006.4|177135.7|177010.7|177100.5|176957.4|11
1720999720000|2024-07-14 23:28:40|177140.1|177015.1|177215.3|177090.3|177215.3|177090.3|177136.7|177011.7|16
1720999750000|2024-07-14 23:29:10|177214.9|177089.9|177204.6|177079.6|177214.9|177089.9|177201.1|177076.1|5
1720999760000|2024-07-14 23:29:20|177205.4|177080.4|177204.7|177079.7|177205.7|177080.7|177201.6|177076.6|4
1720999770000|2024-07-14 23:29:30|177205.1|177080.1|177205.1|177080.1|177205.1|177080.1|177205.1|177080.1|1
1720999780000|2024-07-14 23:29:40|177202.6|177077.6|177205|177080|177205|177080|177202.6|177077.6|2
1720999790000|2024-07-14 23:29:50|177202.7|177077.7|177206|177081|177206|177081|177202.7|177077.7|5
1720999800000|2024-07-14 23:30:00|177202.8|177077.8|177205|177080|177205|177080|177201.7|177076.7|3
1720999830000|2024-07-14 23:30:30|177205.8|177080.8|177207.3|177081.8|177212.3|177087.3|177205.8|177080.8|4
1720999840000|2024-07-14 23:30:40|177207.6|177080.4|177197.6|177071.3|177207.6|177080.4|177196.5|177069.8|5
1720999850000|2024-07-14 23:30:50|177196.7|177069.7|177149.6|177024.6|177196.7|177069.7|177146.5|177021.5|4
1720999860000|2024-07-14 23:31:00|177148.8|177023.8|177191.4|177056.2|177191.4|177056.2|177148.8|177023.8|9
1720999870000|2024-07-14 23:31:10|177191.1|177057.5|177190.6|177056.9|177191.1|177057.5|177185.1|177053.6|3
1720999880000|2024-07-14 23:31:20|177188.4|177057|177197.7|177072.7|177198|177073|177188.4|177057|4
1720999890000|2024-07-14 23:31:30|177198.3|177073.3|177198.3|177073.3|177198.3|177073.3|177198.3|177073.3|1
1720999900000|2024-07-14 23:31:40|177198.7|177073.7|177205.3|177080.3|177205.3|177080.3|177198.7|177073.7|4
1720999910000|2024-07-14 23:31:50|177206|177081|177216.9|177091.9|177218|177093|177206|177081|6
1720999920000|2024-07-14 23:32:00|177217.5|177092.5|177220.8|177095.8|177220.8|177095.8|177217.5|177092.5|2
1720999940000|2024-07-14 23:32:20|177219.3|177094.3|177219.3|177094.3|177219.3|177094.3|177219.3|177094.3|1
1720999950000|2024-07-14 23:32:30|177222.1|177097.1|177222.1|177097.1|177222.1|177097.1|177222.1|177097.1|1
1720999970000|2024-07-14 23:32:50|177219.5|177094.5|177202.6|177077.6|177219.5|177094.5|177202.6|177077.6|2
1720999980000|2024-07-14 23:33:00|177202.7|177077.7|177202.7|177077.7|177202.7|177077.7|177202.7|177077.7|1
1721000010000|2024-07-14 23:33:30|177211.6|177080.4|177193.8|177068.8|177211.8|177081.3|177193.8|177068.8|7
1721000030000|2024-07-14 23:33:50|177192.8|177067.8|177178.2|177053.2|177192.8|177067.8|177178.1|177053.1|3
1721000040000|2024-07-14 23:34:00|177181.1|177055.6|177180.6|177055.6|177181.1|177055.6|177180.6|177055.6|2
1721000050000|2024-07-14 23:34:10|177181.4|177055.8|177180.7|177055.7|177181.4|177055.8|177180.7|177055.7|2
1721000070000|2024-07-14 23:34:30|177177.5|177052.5|177180.1|177051.6|177180.1|177052.5|177177.3|177047.7|4
1721000100000|2024-07-14 23:35:00|177180|177044.6|177195.6|177044.6|177195.6|177044.6|177180|177044.6|2
1721000110000|2024-07-14 23:35:10|177193.4|177046.1|177178.6|177052.6|177193.4|177052.6|177178.6|177046.1|2
1721000140000|2024-07-14 23:35:40|177193.4|177045.9|177191.9|177066.9|177193.4|177066.9|177191.9|177045.9|2
1721000160000|2024-07-14 23:36:00|177193.4|177045.9|177193.4|177045.9|177193.4|177045.9|177193.4|177045.9|1
1721000170000|2024-07-14 23:36:10|177179.1|177053.1|177179.1|177053.1|177179.1|177053.1|177179.1|177053.1|1
1721000180000|2024-07-14 23:36:20|177175|177050|177175|177050|177175|177050|177175|177050|1
1721000190000|2024-07-14 23:36:30|177171.7|177046.7|177179|177054|177179|177054|177171.7|177046.7|3
1721000200000|2024-07-14 23:36:40|177179.3|177054.3|177179.3|177054.3|177179.3|177054.3|177179.3|177054.3|1
1721000220000|2024-07-14 23:37:00|177194.3|177048.8|177194.3|177048.8|177194.3|177048.8|177194.3|177048.8|1
1721000240000|2024-07-14 23:37:20|177194.5|177045.9|177178.9|177052.4|177194.5|177052.4|177178.9|177045.9|2
1721000250000|2024-07-14 23:37:30|177179.2|177052.5|177179.5|177051.1|177179.5|177052.5|177179.2|177051.1|2
1721000260000|2024-07-14 23:37:40|177176.1|177048.1|177200.1|177075.1|177200.1|177075.1|177176.1|177048.1|7
1721000280000|2024-07-14 23:38:00|177202.2|177077.2|177202.7|177077.7|177202.7|177077.7|177202.2|177077.2|2
1721000290000|2024-07-14 23:38:10|177203|177078|177203|177078|177203|177078|177203|177078|1
1721000310000|2024-07-14 23:38:30|177212|177073.9|177212|177073.9|177212|177073.9|177212|177073.9|1
1721000330000|2024-07-14 23:38:50|177211.6|177075.2|177211.6|177075.2|177211.6|177075.2|177211.6|177075.2|1
1721000340000|2024-07-14 23:39:00|177211.8|177074.3|177202.4|177077.4|177211.8|177077.4|177201.9|177074.3|4
1721000360000|2024-07-14 23:39:20|177202.3|177077.3|177202.3|177077.3|177202.3|177077.3|177202.3|177077.3|1
1721000370000|2024-07-14 23:39:30|177211.8|177074.8|177211.8|177074.8|177211.8|177074.8|177211.8|177074.8|1
1721000400000|2024-07-14 23:40:00|177202.3|177077.3|177202.3|177077.3|177202.3|177077.3|177202.3|177077.3|1
1721000410000|2024-07-14 23:40:10|177202.7|177077.7|177202.7|177077.7|177202.7|177077.7|177202.7|177077.7|1
1721000430000|2024-07-14 23:40:30|177211.6|177075.9|177211.6|177075.9|177211.6|177075.9|177211.6|177075.9|1
1721000440000|2024-07-14 23:40:40|177200.4|177075.4|177202.7|177077.7|177202.7|177077.7|177199.2|177074.2|4
1721000450000|2024-07-14 23:40:50|177202|177077|177188.9|177063.9|177202|177077|177185.7|177060.7|3
1721000460000|2024-07-14 23:41:00|177184.4|177059.4|177178.6|177052.2|177187.2|177062.2|177177.8|177052.1|4
1721000470000|2024-07-14 23:41:10|177176.8|177051.8|177171.8|177046.8|177176.8|177051.8|177171.8|177046.8|2
1721000480000|2024-07-14 23:41:20|177172.9|177047.9|177162.5|177037.5|177172.9|177047.9|177148.1|177023.1|6
1721000490000|2024-07-14 23:41:30|177162.1|177037.1|177162.2|177037.2|177162.2|177037.2|177153.3|177028.3|5
1721000500000|2024-07-14 23:41:40|177162.1|177037.1|177155.4|177030.4|177162.1|177037.1|177155|177030|5
1721000510000|2024-07-14 23:41:50|177163.4|177038.4|177156.4|177031.4|177163.4|177038.4|177156.4|177031.4|3
1721000540000|2024-07-14 23:42:20|177165.2|177028.5|177165.4|177027.1|177165.4|177028.5|177165.2|177027.1|2
1721000550000|2024-07-14 23:42:30|177158.2|177033.2|177158|177033|177158.2|177033.2|177152.3|177027.3|4
1721000560000|2024-07-14 23:42:40|177160.6|177035.6|177150.3|177025.3|177164.9|177039.9|177149.9|177024.9|8
1721000570000|2024-07-14 23:42:50|177150.5|177025.5|177151.7|177026.7|177152.2|177027.2|177150.5|177025.5|3
1721000580000|2024-07-14 23:43:00|177151.6|177026.6|177151.6|177026.6|177151.6|177026.6|177151.6|177026.6|1
1721000590000|2024-07-14 23:43:10|177151.8|177026.8|177152.8|177027.8|177152.8|177027.8|177151.8|177026.8|2
1721000600000|2024-07-14 23:43:20|177154.4|177029.4|177154.4|177029.4|177154.4|177029.4|177154.4|177029.4|1
1721000610000|2024-07-14 23:43:30|177156.6|177031.6|177156.6|177031.6|177156.6|177031.6|177156.6|177031.6|1
1721000620000|2024-07-14 23:43:40|177156.5|177031.5|177154.9|177029.9|177156.5|177031.5|177154.9|177029.9|2
1721000640000|2024-07-14 23:44:00|177154.8|177029.8|177154.8|177029.8|177154.8|177029.8|177154.8|177029.8|1
1721000650000|2024-07-14 23:44:10|177154.9|177029.9|177175.4|177050.4|177175.4|177050.4|177154.9|177029.9|2
1721000660000|2024-07-14 23:44:20|177175.3|177050.3|177156.4|177031.4|177175.3|177050.3|177156.4|177031.4|2
1721000680000|2024-07-14 23:44:40|177154.3|177029.3|177154.3|177029.3|177154.3|177029.3|177154.3|177029.3|1
1721000690000|2024-07-14 23:44:50|177154.7|177029.7|177154.7|177029.7|177154.7|177029.7|177154.7|177029.7|1
1721000710000|2024-07-14 23:45:10|177156.8|177031.8|177141.9|177016.9|177156.8|177031.8|177141.9|177016.9|3
1721000720000|2024-07-14 23:45:20|177138.8|177013.8|177138.8|177013.8|177138.8|177013.8|177138.8|177013.8|1
1721000730000|2024-07-14 23:45:30|177142.3|177017.3|177142.3|177017.3|177142.3|177017.3|177142.3|177017.3|1
1721000740000|2024-07-14 23:45:40|177138.1|177013.1|177138.4|177013.4|177138.4|177013.4|177138.1|177013.1|2
1721000750000|2024-07-14 23:45:50|177138.5|177013.5|177138.5|177013.5|177138.5|177013.5|177138.5|177013.5|1
1721000760000|2024-07-14 23:46:00|177138.8|177013.8|177138.8|177013.8|177138.8|177013.8|177138.8|177013.8|1
1721000770000|2024-07-14 23:46:10|177137|177012|177137|177012|177137|177012|177137|177012|1
1721000780000|2024-07-14 23:46:20|177136|177011|177135.9|177010.9|177136|177011|177134.2|177009.2|4
1721000790000|2024-07-14 23:46:30|177136.9|177011.9|177139.6|177014.6|177139.6|177014.6|177136.9|177011.9|2
1721000800000|2024-07-14 23:46:40|177139.1|177014.1|177107.9|176982.9|177139.1|177014.1|177105.2|176980.2|7
1721000810000|2024-07-14 23:46:50|177109.6|176984.6|177113.3|176988.3|177113.3|176988.3|177109.6|176984.6|2
1721000820000|2024-07-14 23:47:00|177114|176989|177121.6|176996.6|177121.6|176996.6|177114|176989|5
1721000830000|2024-07-14 23:47:10|177120.9|176995.9|177117.3|176992.3|177120.9|176995.9|177117.3|176992.3|6
1721000840000|2024-07-14 23:47:20|177118.1|176993.1|177118.1|176993.1|177118.1|176993.1|177118.1|176993.1|1
1721000850000|2024-07-14 23:47:30|177118.4|176993.4|177125.1|177000.1|177125.1|177000.1|177118.4|176993.4|3
1721000860000|2024-07-14 23:47:40|177125.4|177000.4|177124.1|176999.1|177125.4|177000.4|177120.6|176995.6|9
1721000870000|2024-07-14 23:47:50|177121|176996|177126.2|177001.2|177128.5|177003.5|177119.9|176994.9|7
1721000880000|2024-07-14 23:48:00|177129|177004|177129.3|177004.3|177129.3|177004.3|177129|177004|2
1721000890000|2024-07-14 23:48:10|177126.2|177001.2|177127|177002|177127|177002|177123.3|176998.3|7
1721000910000|2024-07-14 23:48:30|177127.3|177002.3|177127.5|177002.5|177127.5|177002.5|177123.5|176998.5|5
1721000920000|2024-07-14 23:48:40|177128.3|177003.3|177127.3|177002.3|177128.6|177003.6|177124.5|176999.5|6
1721000950000|2024-07-14 23:49:10|177124.9|176999.9|177127.3|177002.3|177127.3|177002.3|177123.9|176998.9|6
1721000970000|2024-07-14 23:49:30|177127.6|177002.6|177127.6|177002.6|177127.6|177002.6|177127.6|177002.6|1
1721000980000|2024-07-14 23:49:40|177125|177000|177128|177003|177128|177003|177124.4|176999.4|4
1721001010000|2024-07-14 23:50:10|177124.2|176999.2|177128.3|177003.3|177128.3|177003.3|177124.2|176999.2|2
1721001030000|2024-07-14 23:50:30|177126.5|177001.5|177106.1|176981.1|177126.5|177001.5|177105.3|176980.3|11
1721001040000|2024-07-14 23:50:40|177102.7|176977.7|177102.1|176977.1|177102.7|176977.7|177102.1|176977.1|2
1721001050000|2024-07-14 23:50:50|177105.2|176980.2|177104.8|176979.8|177105.2|176980.2|177104.8|176979.8|2
1721001060000|2024-07-14 23:51:00|177105.2|176980.2|177107.5|176982.5|177107.5|176982.5|177102.1|176977.1|7
1721001070000|2024-07-14 23:51:10|177109.4|176984.4|177109.4|176984.4|177109.4|176984.4|177109.4|176984.4|1
1721001080000|2024-07-14 23:51:20|177106|176981|177109.1|176984.1|177109.1|176984.1|177106|176981|3
1721001090000|2024-07-14 23:51:30|177106.8|176981.8|177114.5|176989.5|177114.5|176989.5|177106.8|176981.8|4
1721001100000|2024-07-14 23:51:40|177115.2|176990.2|177114.9|176989.9|177115.5|176990.5|177111.7|176986.7|8
1721001110000|2024-07-14 23:51:50|177114.5|176989.5|177114.7|176989.7|177114.7|176989.7|177114.5|176989.5|2
1721001120000|2024-07-14 23:52:00|177114.2|176989.2|177114.2|176989.2|177114.2|176989.2|177114.2|176989.2|1
1721001130000|2024-07-14 23:52:10|177111|176986|177114|176989|177114|176989|177109.7|176984.7|7
1721001150000|2024-07-14 23:52:30|177113.4|176988.4|177113.4|176988.4|177113.4|176988.4|177109.4|176984.4|8
1721001170000|2024-07-14 23:52:50|177110.8|176985.8|177113.4|176988.4|177113.4|176988.4|177109.6|176984.6|4
1721001180000|2024-07-14 23:53:00|177113.8|176988.8|177113.8|176988.8|177113.8|176988.8|177113.8|176988.8|1
1721001190000|2024-07-14 23:53:10|177113.7|176988.7|177112.9|176987.9|177113.7|176988.7|177112.9|176987.9|2
1721001200000|2024-07-14 23:53:20|177112.1|176987.1|177108.6|176983.6|177112.4|176987.4|177108.6|176983.6|8
1721001210000|2024-07-14 23:53:30|177112.3|176987.3|177112.8|176987.8|177114.9|176989.9|177109|176984|6
1721001220000|2024-07-14 23:53:40|177115.3|176990.3|177112.8|176987.8|177116.1|176991.1|177112.8|176987.8|5
1721001230000|2024-07-14 23:53:50|177112.5|176987.5|177112|176987|177113.3|176988.3|177108.4|176983.4|8
1721001240000|2024-07-14 23:54:00|177108.9|176983.9|177112|176987|177112|176987|177108.9|176983.9|2
1721001250000|2024-07-14 23:54:10|177110.9|176985.9|177105.5|176980.5|177110.9|176985.9|177094|176969|6
1721001260000|2024-07-14 23:54:20|177106.4|176981.4|177099.4|176974.4|177106.4|176981.4|177099.4|176974.4|4
1721001270000|2024-07-14 23:54:30|177096.4|176971.4|177099.9|176974.9|177100.6|176975.6|177096.4|176971.4|6
1721001280000|2024-07-14 23:54:40|177100.5|176975.5|177105.5|176980.5|177107.4|176982.4|177100.5|176975.5|7
1721001290000|2024-07-14 23:54:50|177106.4|176981.4|177099.3|176974.3|177107.1|176982.1|177099.3|176974.3|4
1721001300000|2024-07-14 23:55:00|177097.4|176972.4|177109.1|176984.1|177109.1|176984.1|177097.4|176972.4|10
1721001310000|2024-07-14 23:55:10|177106.1|176981.1|177107.6|176982.6|177107.6|176982.6|177104.1|176979.1|3
1721001320000|2024-07-14 23:55:20|177107.4|176982.4|177098.4|176973.4|177107.4|176982.4|177097.6|176972.6|6
1721001330000|2024-07-14 23:55:30|177096.3|176971.3|177099.2|176974.2|177099.3|176974.3|177095.7|176970.7|7
1721001340000|2024-07-14 23:55:40|177098.7|176973.7|177098|176973|177098.7|176973.7|177094.4|176969.4|4
1721001350000|2024-07-14 23:55:50|177097.4|176972.4|177097.2|176972.2|177097.4|176972.4|177097.1|176972.1|4
1721001360000|2024-07-14 23:56:00|177096.8|176971.8|177094.7|176969.7|177096.8|176971.8|177091.7|176966.7|4
1721001370000|2024-07-14 23:56:10|177094.2|176969.2|177095.1|176970.1|177095.1|176970.1|177091.8|176966.8|6
1721001390000|2024-07-14 23:56:30|177094.8|176969.8|177094.8|176969.8|177094.8|176969.8|177094.8|176969.8|1
1721001400000|2024-07-14 23:56:40|177095.2|176970.2|177094.2|176969.2|177096|176971|177094.2|176969.2|3
1721001410000|2024-07-14 23:56:50|177093.1|176968.1|177101.5|176976.5|177102.7|176977.7|177093.1|176968.1|7
1721001420000|2024-07-14 23:57:00|177101.7|176976.7|177101.3|176976.3|177101.7|176976.7|177100.3|176975.3|3
1721001440000|2024-07-14 23:57:20|177099.3|176974.3|177101.3|176976.3|177101.3|176976.3|177098.4|176973.4|6
1721001450000|2024-07-14 23:57:30|177100.7|176975.7|177101.4|176976.4|177101.4|176976.4|177100.7|176975.7|2
1721001470000|2024-07-14 23:57:50|177100.9|176975.9|177101.5|176976.5|177101.5|176976.5|177098.5|176973.5|3
1721001480000|2024-07-14 23:58:00|177102.6|176977.6|177101.8|176976.8|177102.8|176977.8|177100.3|176975.3|4
1721001500000|2024-07-14 23:58:20|177099.5|176974.5|177098.8|176973.8|177099.5|176974.5|177098.8|176973.8|4
1721001510000|2024-07-14 23:58:30|177098.2|176973.2|177099.2|176974.2|177099.2|176974.2|177098.2|176973.2|2
1721001520000|2024-07-14 23:58:40|177098.4|176973.4|177093.1|176968.1|177098.4|176973.4|177090.3|176965.3|4
1721001530000|2024-07-14 23:58:50|177093.2|176968.2|177035.3|176910.3|177093.2|176968.2|177029.2|176904.2|11
1721001540000|2024-07-14 23:59:00|177031|176905.3|177034.3|176909.3|177034.3|176909.3|177030.8|176905.3|9
1721001550000|2024-07-14 23:59:10|177033.1|176908.1|177027.9|176902.9|177033.1|176908.1|177003.8|176877.1|12
1721001560000|2024-07-14 23:59:20|177028.5|176903.5|177028.5|176903.5|177028.5|176903.5|177028.5|176903.5|1
1721001570000|2024-07-14 23:59:30|177028.4|176903.4|177029.1|176904.1|177029.1|176904.1|177025.7|176900.7|4
1721001580000|2024-07-14 23:59:40|177027.9|176902.9|177009.5|176884.5|177027.9|176902.9|177009.4|176884.4|4
1721001590000|2024-07-14 23:59:50|177010.3|176885.3|177010.3|176885.3|177010.3|176885.3|177010.3|176885.3|1
1721001600000|2024-07-15 00:00:00|177008.7|176883.7|177010.6|176885.6|177016.7|176891.7|177005.7|176880.7|14
1721001610000|2024-07-15 00:00:10|177010.3|176885.3|177010.6|176885.6|177010.6|176885.6|177010.3|176885.3|2
1721001620000|2024-07-15 00:00:20|177007.4|176882.4|176975.8|176850.8|177007.4|176882.4|176971.2|176846.2|10
1721001630000|2024-07-15 00:00:30|176973.7|176848.7|176996.7|176871.7|176996.7|176871.7|176973.7|176847.3|7
1721001640000|2024-07-15 00:00:40|176996.3|176871.3|176970.6|176845.6|176996.3|176871.3|176970.2|176845.2|10
1721001650000|2024-07-15 00:00:50|176970.3|176845.3|176957.7|176832.7|176974.6|176849.6|176951.2|176826.2|8
1721001660000|2024-07-15 00:01:00|176957.6|176832.6|176945.5|176820.5|176957.8|176832.8|176939.4|176814.4|12
1721001670000|2024-07-15 00:01:10|176952|176827|176921.8|176796.8|176952|176827|176921.8|176796.8|7
1721001680000|2024-07-15 00:01:20|176927.4|176802.4|176932.4|176807.4|176939.2|176814.2|176923.2|176798.2|13
1721001690000|2024-07-15 00:01:30|176934.3|176809.3|176925|176800|176939.7|176814.7|176913.8|176788.8|16
1721001700000|2024-07-15 00:01:40|176918|176793|176897.7|176772.7|176925|176800|176897.7|176772.7|8
1721001710000|2024-07-15 00:01:50|176898|176773|176937.3|176812.3|176937.3|176812.3|176896.5|176771.5|15
1721001720000|2024-07-15 00:02:00|176938.1|176813.1|176935|176810|176941|176816|176931.2|176806.2|17
1721001730000|2024-07-15 00:02:10|176940.8|176815.8|176938.2|176813.2|176940.9|176815.9|176930.4|176805.4|23
1721001740000|2024-07-15 00:02:20|176932.6|176807.6|176938.9|176813.9|176944.4|176819.4|176932.6|176807.6|9
1721001750000|2024-07-15 00:02:30|176932.8|176807.8|176939.6|176814.6|176944.1|176819.1|176932.3|176807.3|21
1721001760000|2024-07-15 00:02:40|176939.3|176814.3|176943.9|176818.9|176944|176819|176932.6|176807.6|16
1721001770000|2024-07-15 00:02:50|176939.9|176814.9|176939.4|176814.4|176944.8|176819.8|176932.9|176807.9|15
1721001780000|2024-07-15 00:03:00|176944.7|176819.7|176973.8|176848.8|176973.8|176848.8|176933.5|176808.5|14
1721001790000|2024-07-15 00:03:10|176967.4|176842.4|176970.5|176845.5|176970.7|176845.7|176963.3|176838.3|6
1721001800000|2024-07-15 00:03:20|176977.7|176852.7|176970.2|176845.2|176977.7|176852.7|176964.4|176839.4|13
1721001810000|2024-07-15 00:03:30|176964.4|176839.4|176969.9|176844.9|176970.4|176845.4|176964.2|176839.2|9
1721001820000|2024-07-15 00:03:40|176965.2|176840.2|176980.3|176855.3|176986.9|176861.9|176965.2|176840.2|12
1721001830000|2024-07-15 00:03:50|176975.8|176850.8|176996.8|176871.8|177002.2|176877.2|176971.7|176846.7|25
1721001840000|2024-07-15 00:04:00|176991|176866|176996.9|176871.9|176997.5|176872.5|176991|176866|4
1721001850000|2024-07-15 00:04:10|176998.2|176873.2|177000.4|176875.4|177000.4|176875.4|176998.2|176873.2|3
1721001860000|2024-07-15 00:04:20|176994.4|176869.4|176999.1|176874.1|177000.2|176875.2|176992.8|176867.8|8
1721001870000|2024-07-15 00:04:30|176997.8|176872.8|176997.9|176872.9|176997.9|176872.9|176997.8|176872.8|2
1721001880000|2024-07-15 00:04:40|176992.6|176867.6|176998.6|176873.6|176998.6|176873.6|176992.6|176867.6|2
1721001890000|2024-07-15 00:04:50|176997.2|176872.2|176972.9|176847.9|176997.2|176872.2|176965.7|176840.7|11
1721001900000|2024-07-15 00:05:00|176987|176862|176991.5|176866.5|176991.5|176866.5|176987|176862|2
1721001910000|2024-07-15 00:05:10|176987|176862|176991.5|176866.5|176991.5|176866.5|176987|176862|4
1721001920000|2024-07-15 00:05:20|176987|176862|176973.6|176848.6|176987|176862|176973.6|176848.6|7
1721001930000|2024-07-15 00:05:30|176978.9|176853.9|176994.1|176869.1|176994.1|176869.1|176978.9|176853.9|6
1721001940000|2024-07-15 00:05:40|176993.9|176868.9|176995|176870|176995|176870|176993|176868|5
1721001950000|2024-07-15 00:05:50|176989.1|176864.1|176994.9|176869.9|176994.9|176869.9|176989.1|176864.1|2
1721001960000|2024-07-15 00:06:00|176989.1|176864.1|176994.8|176869.8|176995|176870|176988.9|176863.9|6
1721001980000|2024-07-15 00:06:20|176994.5|176869.5|176994.8|176869.8|176994.8|176869.8|176994|176869|3
1721001990000|2024-07-15 00:06:30|176995.9|176870.9|176997.1|176872.1|176997.1|176872.1|176995.9|176870.9|3
1721002000000|2024-07-15 00:06:40|176997.5|176872.5|176997.5|176872.5|176997.5|176872.5|176997.2|176872.2|4
1721002010000|2024-07-15 00:06:50|176986.2|176861.2|176986.2|176861.2|176986.2|176861.2|176986.2|176861.2|1
1721002020000|2024-07-15 00:07:00|176986.7|176861.7|176985.1|176860.1|176998.8|176865|176985.1|176860.1|6
1721002030000|2024-07-15 00:07:10|176985.4|176860.4|176972.7|176847.7|176995.4|176870.4|176972.7|176847.7|10
1721002040000|2024-07-15 00:07:20|176977|176852|176972.7|176847.7|176977|176852|176972.7|176847.7|4
1721002060000|2024-07-15 00:07:40|176966.9|176841.9|176966.9|176841.9|176966.9|176841.9|176966.9|176841.9|1
1721002070000|2024-07-15 00:07:50|176976.7|176851.7|176966.9|176841.9|176976.7|176851.7|176966.9|176841.9|6
1721002080000|2024-07-15 00:08:00|176965.7|176840.7|176970.7|176845.7|176975.6|176850.6|176965.7|176840.7|8
1721002090000|2024-07-15 00:08:10|176964.6|176839.6|176969.7|176844.7|176969.7|176844.7|176964.6|176839.6|2
1721002100000|2024-07-15 00:08:20|176969.6|176844.6|176978.3|176853.3|176978.5|176853.5|176969.6|176844.6|3
1721002110000|2024-07-15 00:08:30|176978.9|176853.9|176983.6|176858.6|176984.1|176859.1|176978.3|176853.3|5
1721002130000|2024-07-15 00:08:50|176983.5|176858.5|176966.6|176841.6|176983.5|176858.5|176966.6|176841.6|3
1721002140000|2024-07-15 00:09:00|176967.2|176842.2|176967.2|176842.2|176967.2|176842.2|176967.2|176842.2|1
1721002150000|2024-07-15 00:09:10|176967.5|176842.5|176986.9|176861.9|176989.9|176864.9|176967.5|176842.5|6
1721002160000|2024-07-15 00:09:20|176990.3|176865.3|176995.7|176870.7|176995.8|176870.8|176990.3|176865.3|4
1721002170000|2024-07-15 00:09:30|176995.8|176870.8|177004.8|176879.8|177004.8|176879.8|176995.8|176870.8|7
1721002180000|2024-07-15 00:09:40|177005|176880|177005|176880|177008.8|176883.8|177004.7|176879.7|5
1721002190000|2024-07-15 00:09:50|177008.9|176883.9|177008.5|176883.5|177008.9|176883.9|177004.7|176879.7|3
1721002200000|2024-07-15 00:10:00|177004.7|176879.7|177004.8|176879.8|177005.3|176880.3|177004.7|176879.7|5
1721002210000|2024-07-15 00:10:10|177005|176880|177004.9|176879.9|177005|176880|177004.9|176879.9|2
1721002230000|2024-07-15 00:10:30|176998.7|176865|176997.7|176865|176998.7|176865|176997.7|176865|2
1721002240000|2024-07-15 00:10:40|176998.5||176998.5||176998.5||176998.5||1
1721002250000|2024-07-15 00:10:50|176999.9|176881|177006|176881|177006|176881|176999.1|176881|3
1721002260000|2024-07-15 00:11:00|177005.8|176880.8|177005.8|176880.8|177005.8|176880.8|177005.8|176880.8|1
1721002270000|2024-07-15 00:11:10|177012.2|176887.2|177058.4|176933.4|177062.6|176937.6|177012.2|176887.2|12
1721002280000|2024-07-15 00:11:20|177058.3|176933.3|177058|176933|177058.3|176933.3|177051.7|176926.7|4
1721002290000|2024-07-15 00:11:30|177058.1|176933.1|177058.4|176933.4|177058.4|176933.4|177052.4|176927.4|4
1721002300000|2024-07-15 00:11:40|177057|176932|177011|176886|177057|176932|177008.4|176883.4|8
1721002310000|2024-07-15 00:11:50|177016.1|176891.1|177010.3|176885.3|177016.1|176891.1|177005.3|176880.3|4
1721002340000|2024-07-15 00:12:20|177002.9|176877.9|177010|176885|177010|176885|177002.9|176877.9|3
1721002350000|2024-07-15 00:12:30|177002.8|176877.8|176958|176833|177010.4|176885.4|176948.3|176823.3|12
1721002360000|2024-07-15 00:12:40|176952.3|176827.3|176971.1|176846.1|176971.1|176846.1|176952.3|176827.3|13
1721002370000|2024-07-15 00:12:50|176965.1|176840.1|176965.5|176840.5|176972.4|176847.4|176965.1|176840.1|5
1721002380000|2024-07-15 00:13:00|176959.9|176834.9|176965.3|176840.3|176965.3|176840.3|176959.9|176834.9|2
1721002390000|2024-07-15 00:13:10|176973.1|176848.1|176972.3|176847.3|176973.1|176848.1|176964.7|176839.7|7
1721002400000|2024-07-15 00:13:20|176973.7|176848.7|176974.9|176849.9|176976|176851|176967.3|176842.3|8
1721002410000|2024-07-15 00:13:30|176967.6|176842.6|176974.7|176849.7|176976.7|176851.7|176963.7|176838.7|10
1721002420000|2024-07-15 00:13:40|176974.9|176849.9|176972.3|176847.3|176974.9|176849.9|176965.2|176840.2|4
1721002440000|2024-07-15 00:14:00|176974|176849|176975.1|176850.1|176975.1|176850.1|176967.9|176842.9|4
1721002450000|2024-07-15 00:14:10|176974.8|176849.8|176974.2|176849.2|176974.8|176849.8|176966.6|176841.6|3
1721002480000|2024-07-15 00:14:40|176960.9|176807|176960.9|176807|176960.9|176807|176960.9|176807|1
1721002490000|2024-07-15 00:14:50|176960.5|176808|176960.9|176807|176961.2|176808|176960.5|176807|4
1721002500000|2024-07-15 00:15:00|176960.2|176806|176969.2|176844.2|176969.2|176844.2|176954|176805|12
1721002510000|2024-07-15 00:15:10|176968.5|176843.5|176969.4|176844.4|176969.4|176844.4|176956.2|176831.2|5
1721002520000|2024-07-15 00:15:20|176969.2|176844.2|176916.5|176791.5|176969.2|176844.2|176901.4|176776.4|12
1721002530000|2024-07-15 00:15:30|176921.6|176796.6|176916.1|176791.1|176921.6|176796.6|176901.8|176776.8|6
1721002540000|2024-07-15 00:15:40|176915.4|176790.4|176917|176792|176921.5|176796.5|176906|176781|12
1721002550000|2024-07-15 00:15:50|176917.8|176792.8|176903.3|176778.3|176917.8|176792.8|176899.1|176774.1|11
1721002560000|2024-07-15 00:16:00|176904.6|176779.6|176917.3|176792.3|176917.3|176792.3|176899.6|176774.6|9
1721002570000|2024-07-15 00:16:10|176912|176787|176917.3|176792.3|176917.3|176792.3|176912|176787|2
1721002580000|2024-07-15 00:16:20|176913.6|176788.6|176917.2|176792.2|176917.8|176792.8|176907.4|176782.4|13
1721002590000|2024-07-15 00:16:30|176917.8|176792.8|176926.9|176801.9|176927.6|176802.6|176912.8|176787.8|15
1721002600000|2024-07-15 00:16:40|176921.7|176796.7|176931.3|176806.3|176940.9|176815.9|176921.7|176796.7|10
1721002610000|2024-07-15 00:16:50|176923.8|176798.8|176931.1|176806.1|176939.3|176814.3|176918.7|176793.7|12
1721002620000|2024-07-15 00:17:00|176939.3|176814.3|176944.3|176819.3|176944.3|176819.3|176934.4|176809.4|6
1721002650000|2024-07-15 00:17:30|176937.3|176812.3|176944.7|176819.7|176944.7|176819.7|176937.3|176812.3|2
1721002660000|2024-07-15 00:17:40|176937.6|176812.6|176945.6|176820.6|176945.6|176820.6|176932.4|176807.4|4
1721002680000|2024-07-15 00:18:00|176945.1|176820.1|176916.1|176791.1|176945.1|176820.1|176912.5|176787.5|9
1721002690000|2024-07-15 00:18:10|176913.5|176788.5|176923.9|176798.9|176925|176800|176913.5|176788.5|8
1721002700000|2024-07-15 00:18:20|176922.3|176797.3|176918.3|176793.3|176922.3|176797.3|176912.5|176787.5|7
1721002710000|2024-07-15 00:18:30|176914.3|176789.3|176914.3|176789.3|176917|176792|176914.3|176789.3|3
1721002720000|2024-07-15 00:18:40|176917|176792|176917|176792|176917|176792|176914.3|176789.3|5
1721002730000|2024-07-15 00:18:50|176917.3|176792.3|176923|176798|176923|176798|176917.3|176792.3|3
1721002740000|2024-07-15 00:19:00|176923.6|176798.6|176926.4|176801.4|176927|176802|176923.6|176798.6|4
1721002750000|2024-07-15 00:19:10|176925.8|176800.8|176923.2|176798.2|176925.8|176800.8|176918.6|176793.6|8
1721002760000|2024-07-15 00:19:20|176923.5|176798.5|176930.8|176805.8|176931.6|176806.6|176923.5|176798.5|10
1721002790000|2024-07-15 00:19:50|176912.3|176787.3|176912.3|176787.3|176912.3|176787.3|176912.3|176787.3|1
1721002800000|2024-07-15 00:20:00|176924.7|176799.7|176920.6|176795.6|176924.7|176799.7|176920.6|176795.6|4
1721002810000|2024-07-15 00:20:10|176916.9|176791.9|176917.1|176792.1|176917.1|176792.1|176916.6|176791.6|4
1721002820000|2024-07-15 00:20:20|176917.6|176792.6|176922.2|176797.2|176922.2|176797.2|176917.6|176792.6|4
1721002840000|2024-07-15 00:20:40|176917.5|176792.5|176921.5|176796.5|176921.5|176796.5|176916.9|176791.9|4
1721002860000|2024-07-15 00:21:00|176921.2|176796.2|176919.1|176794.1|176921.6|176796.6|176919.1|176794.1|3
1721002870000|2024-07-15 00:21:10|176921.2|176796.2|176929.5|176804.5|176934.7|176809.7|176921.2|176796.2|8
1721002880000|2024-07-15 00:21:20|176934.7|176809.7|176934.7|176809.7|176934.7|176809.7|176929.5|176804.5|5
1721002900000|2024-07-15 00:21:40|176911.7|176786.7|176911.7|176786.7|176911.7|176786.7|176911.7|176786.7|1
1721002920000|2024-07-15 00:22:00|176930.5|176805.5|176947.7|176822.7|176947.7|176822.7|176930.5|176805.5|3
1721002930000|2024-07-15 00:22:10|176951.1|176826.1|176945.5|176820.5|176951.1|176826.1|176940.1|176815.1|7
1721002940000|2024-07-15 00:22:20|176945.8|176820.8|176931.3|176806.3|176945.8|176820.8|176926.6|176801.6|3
1721002950000|2024-07-15 00:22:30|176925.9|176800.9|176919.1|176794.1|176925.9|176800.9|176913.9|176788.9|6
1721002960000|2024-07-15 00:22:40|176918.8|176793.8|176920.7|176795.7|176920.7|176795.7|176908.8|176783.8|9
1721002970000|2024-07-15 00:22:50|176920.4|176795.4|176920.9|176795.9|176920.9|176795.9|176920.4|176795.4|2
1721002980000|2024-07-15 00:23:00|176920.4|176795.4|176920.4|176795.4|176921|176796|176920.4|176795.4|5
1721002990000|2024-07-15 00:23:10|176921|176796|176928.2|176803.2|176928.2|176803.2|176908.1|176783.1|8
1721003000000|2024-07-15 00:23:20|176923.8|176798.8|176927.1|176802.1|176927.1|176802.1|176923.8|176798.8|2
1721003020000|2024-07-15 00:23:40|176927.4|176802.4|176930.7|176805.7|176931.2|176806.2|176927.4|176802.4|3
1721003030000|2024-07-15 00:23:50|176932.1|176807.1|176938.3|176813.3|176940.1|176815.1|176932.1|176807.1|10
1721003040000|2024-07-15 00:24:00|176935.8|176810.8|176937.2|176812.2|176937.2|176812.2|176935.8|176810.8|4
1721003060000|2024-07-15 00:24:20|176936.6|176811.6|176936.6|176811.6|176936.6|176811.6|176936.6|176811.6|1
1721003080000|2024-07-15 00:24:40|176911.2|176786.2|176911.2|176786.2|176911.2|176786.2|176911.2|176786.2|1
1721003090000|2024-07-15 00:24:50|176938.1|176813.1|176938.1|176813.1|176938.1|176813.1|176938.1|176813.1|1
1721003100000|2024-07-15 00:25:00|176937.7|176812.7|176952.6|176827.6|176952.6|176827.6|176937.7|176812.7|4
1721003110000|2024-07-15 00:25:10|176953.3|176828.3|176930.7|176805.7|176953.8|176828.8|176925.7|176800.7|5
1721003120000|2024-07-15 00:25:20|176926.4|176801.4|176929.3|176804.3|176930.6|176805.6|176926.4|176801.4|6
1721003130000|2024-07-15 00:25:30|176929|176804|176928|176803|176929|176804|176919.3|176794.3|5
1721003140000|2024-07-15 00:25:40|176924.6|176799.6|176928.6|176803.6|176928.6|176803.6|176924.6|176799.6|2
1721003150000|2024-07-15 00:25:50|176924.5|176799.5|176928.3|176803.3|176928.3|176803.3|176924.5|176799.5|2
1721003160000|2024-07-15 00:26:00|176928.6|176803.6|176928.6|176803.6|176928.6|176803.6|176928.6|176803.6|1
1721003170000|2024-07-15 00:26:10|176929.1|176804.1|176929.1|176804.1|176929.1|176804.1|176928.9|176803.9|3
1721003180000|2024-07-15 00:26:20|176922.3|176797.3|176922.3|176797.3|176922.3|176797.3|176922.3|176797.3|1
1721003200000|2024-07-15 00:26:40|176921.9|176796.9|176922.4|176797.4|176922.4|176797.4|176921.9|176796.9|2
1721003210000|2024-07-15 00:26:50|176923.8|176798.8|176931.9|176806.9|176931.9|176806.9|176923.8|176798.8|2
1721003230000|2024-07-15 00:27:10|176932.6|176807.6|176934.1|176809.1|176934.1|176809.1|176932.6|176807.6|2
1721003240000|2024-07-15 00:27:20|176919.3|176794.3|176919.3|176794.3|176919.3|176794.3|176919.3|176794.3|1
1721003250000|2024-07-15 00:27:30|176917|176792|176917|176792|176917|176792|176917|176792|1
1721003260000|2024-07-15 00:27:40|176913.6|176788.6|176936.7|176811.7|176936.7|176811.7|176913.6|176788.6|2
1721003270000|2024-07-15 00:27:50|176936.4|176811.4|176936.4|176811.4|176936.4|176811.4|176936.4|176811.4|1
1721003280000|2024-07-15 00:28:00|176936.1|176811.1|176936.1|176811.1|176936.1|176811.1|176936.1|176811.1|1
1721003300000|2024-07-15 00:28:20|176918.8|176793.8|176917.6|176792.6|176918.8|176793.8|176916.6|176791.6|3
1721003310000|2024-07-15 00:28:30|176916.8|176791.8|176934|176809|176934|176809|176916.8|176791.8|5
1721003330000|2024-07-15 00:28:50|176934.1|176809.1|176934.3|176809.3|176934.6|176809.6|176934.1|176809.1|3
1721003340000|2024-07-15 00:29:00|176935|176810|176919.9|176794.9|176935|176810|176919.9|176794.9|2
1721003350000|2024-07-15 00:29:10|176917.9|176792.9|176919.1|176794.1|176919.1|176794.1|176916.9|176791.9|4
1721003360000|2024-07-15 00:29:20|176917|176792|176934|176809|176934|176809|176917|176792|2
1721003380000|2024-07-15 00:29:40|176934.2|176809.2|176931.2|176806.2|176934.2|176809.2|176928.1|176803.1|4
1721003400000|2024-07-15 00:30:00|176926.9|176801.9|176931.2|176806.2|176931.2|176806.2|176926.5|176801.5|3
1721003410000|2024-07-15 00:30:10|176927.4|176802.4|176927.4|176802.4|176927.4|176802.4|176927.4|176802.4|1
1721003420000|2024-07-15 00:30:20|176921.4|176796.4|176925.1|176800.1|176926.9|176801.9|176920.6|176795.6|7
1721003430000|2024-07-15 00:30:30|176925.9|176800.9|176930.6|176805.6|176930.8|176805.8|176925.9|176800.9|5
1721003440000|2024-07-15 00:30:40|176930.9|176805.9|176930.8|176805.8|176930.9|176805.9|176926.5|176801.5|4
1721003450000|2024-07-15 00:30:50|176931.1|176806.1|176931.1|176806.1|176931.1|176806.1|176931.1|176806.1|1
1721003460000|2024-07-15 00:31:00|176926.8|176801.8|176930.9|176805.9|176930.9|176805.9|176926.8|176801.8|2
1721003480000|2024-07-15 00:31:20|176926.9|176801.9|176926.9|176801.9|176926.9|176801.9|176926.9|176801.9|1
1721003490000|2024-07-15 00:31:30|176927.6|176802.6|176909.4|176784.4|176927.6|176802.6|176909.4|176784.4|2
1721003500000|2024-07-15 00:31:40|176910.4|176785.4|176936.3|176811.3|176936.3|176811.3|176910.4|176785.4|6
1721003510000|2024-07-15 00:31:50|176931.3|176806.3|176935.8|176810.8|176935.8|176810.8|176931.3|176806.3|2
1721003520000|2024-07-15 00:32:00|176936.3|176811.3|176936.2|176811.2|176936.3|176811.3|176931.7|176806.7|3
1721003530000|2024-07-15 00:32:10|176936.5|176811.5|176932.6|176807.6|176936.5|176811.5|176932.6|176807.6|3
1721003550000|2024-07-15 00:32:30|176916.8|176791.8|176932.9|176807.9|176932.9|176807.9|176914.7|176789.7|6
1721003560000|2024-07-15 00:32:40|176936.5|176811.5|176936.5|176811.5|176936.5|176811.5|176936.4|176811.4|3
1721003570000|2024-07-15 00:32:50|176936.9|176811.9|176936.7|176811.7|176936.9|176811.9|176936.7|176811.7|2
1721003580000|2024-07-15 00:33:00|176936.6|176811.6|176931.9|176806.9|176936.6|176811.6|176931.9|176806.9|2
1721003590000|2024-07-15 00:33:10|176932|176807|176932|176807|176932|176807|176932|176807|1
1721003610000|2024-07-15 00:33:30|176916.5|176791.5|176935.3|176810.3|176935.3|176810.3|176916.5|176791.5|3
1721003620000|2024-07-15 00:33:40|176938.4|176813.4|176937.8|176812.8|176939.5|176814.5|176933.2|176808.2|7
1721003630000|2024-07-15 00:33:50|176937|176812|176937|176812|176937|176812|176937|176812|1
1721003640000|2024-07-15 00:34:00|176937.2|176812.2|176936.5|176811.5|176937.2|176812.2|176935.9|176810.9|4
1721003660000|2024-07-15 00:34:20|176931.3|176806.3|176935.9|176810.9|176936.2|176811.2|176931.3|176806.3|11
1721003670000|2024-07-15 00:34:30|176935.6|176810.6|176935.6|176810.6|176935.6|176810.6|176935.6|176810.6|1
1721003680000|2024-07-15 00:34:40|176935.1|176810.1|176935.8|176810.8|176935.8|176810.8|176935.1|176810.1|2
1721003690000|2024-07-15 00:34:50|176931|176806|176932.2|176807.2|176936.4|176811.4|176931|176806|5
1721003700000|2024-07-15 00:35:00|176936.5|176811.5|176936.3|176811.3|176937.6|176812.6|176936|176811|6
1721003710000|2024-07-15 00:35:10|176931.2|176806.2|176935.7|176810.7|176935.7|176810.7|176931.2|176806.2|2
1721003720000|2024-07-15 00:35:20|176931.4|176806.4|176937|176812|176937|176812|176931.4|176806.4|2
1721003730000|2024-07-15 00:35:30|176936.2|176811.2|176935.2|176810.2|176936.2|176811.2|176935.2|176810.2|2
1721003740000|2024-07-15 00:35:40|176930.6|176805.6|176935.1|176810.1|176936.2|176811.2|176930.6|176805.6|5
1721003750000|2024-07-15 00:35:50|176931.2|176806.2|176936|176811|176936|176811|176931.2|176806.2|8
1721003760000|2024-07-15 00:36:00|176935.8|176810.8|176936.1|176811.1|176936.1|176811.1|176935.8|176810.8|2
1721003770000|2024-07-15 00:36:10|176935.8|176810.8|176935.3|176810.3|176935.8|176810.8|176931|176806|3
1721003780000|2024-07-15 00:36:20|176935.6|176810.6|176936.3|176811.3|176936.3|176811.3|176935.6|176810.6|2
1721003790000|2024-07-15 00:36:30|176935.7|176810.7|176935.9|176810.9|176935.9|176810.9|176935.7|176810.7|2
1721003800000|2024-07-15 00:36:40|176930.6|176805.6|176935.1|176810.1|176935.4|176810.4|176930.6|176805.6|5
1721003810000|2024-07-15 00:36:50|176930.2|176805.2|176935.2|176810.2|176935.2|176810.2|176930.2|176805.2|4
1721003820000|2024-07-15 00:37:00|176935.7|176810.7|176935.3|176810.3|176936.1|176811.1|176935.3|176810.3|3
1721003830000|2024-07-15 00:37:10|176930.7|176805.7|176935.7|176810.7|176935.7|176810.7|176930.7|176805.7|4
1721003840000|2024-07-15 00:37:20|176935.3|176810.3|176877.6|176752.6|176935.6|176810.6|176875.8|176750.8|15
1721003850000|2024-07-15 00:37:30|176878|176753|176881|176756|176881|176756|176878|176753|5
1721003860000|2024-07-15 00:37:40|176891|176766|176891.6|176766.6|176891.6|176766.6|176890.9|176765.9|3
1721003870000|2024-07-15 00:37:50|176891.3|176766.3|176887.6|176762.6|176891.6|176766.6|176887.6|176762.6|3
1721003880000|2024-07-15 00:38:00|176887.8|176762.8|176892.4|176767.4|176892.4|176767.4|176887.8|176762.8|2
1721003890000|2024-07-15 00:38:10|176888.6|176763.6|176885.6|176760.6|176891.7|176766.7|176885.6|176760.6|4
1721003900000|2024-07-15 00:38:20|176886|176761|176885.8|176760.8|176889.3|176764.3|176885.8|176760.8|3
1721003910000|2024-07-15 00:38:30|176889.2|176764.2|176889.2|176764.2|176889.2|176764.2|176889.2|176764.2|1
1721003920000|2024-07-15 00:38:40|176881.1|176756.1|176881.1|176756.1|176881.1|176756.1|176881.1|176756.1|1
1721003930000|2024-07-15 00:38:50|176882.9|176757.9|176882.4|176757.4|176882.9|176757.9|176882.4|176757.4|2
1721003940000|2024-07-15 00:39:00|176881.5|176756.5|176886.2|176761.2|176886.2|176761.2|176881.2|176756.2|6
1721003970000|2024-07-15 00:39:30|176886.1|176761.1|176886.3|176761.3|176886.3|176761.3|176882.5|176757.5|3
1721004000000|2024-07-15 00:40:00|176880.7|176755.7|176880.7|176755.7|176880.7|176755.7|176880.7|176755.7|1
1721004010000|2024-07-15 00:40:10|176881.4|176756.4|176888.8|176763.8|176888.8|176763.8|176881.4|176756.4|2
1721004020000|2024-07-15 00:40:20|176888.9|176763.9|176892|176767|176892|176767|176888.9|176763.9|9
1721004030000|2024-07-15 00:40:30|176891.7|176766.7|176892.2|176767.2|176892.2|176767.2|176891.7|176766.7|7
1721004040000|2024-07-15 00:40:40|176891.9|176766.9|176891.9|176766.9|176892.2|176767.2|176891.9|176766.9|3
1721004050000|2024-07-15 00:40:50|176873.7|176748.7|176873.7|176748.7|176873.7|176748.7|176873.7|176748.7|1
1721004060000|2024-07-15 00:41:00|176875.1|176750.1|176871.9|176746.9|176875.1|176750.1|176871.9|176746.9|4
1721004070000|2024-07-15 00:41:10|176888.9|176763.9|176889.6|176764.6|176889.6|176764.6|176888.9|176763.9|2
1721004080000|2024-07-15 00:41:20|176889.3|176764.3|176889.1|176764.1|176889.3|176764.3|176889.1|176764.1|2
1721004100000|2024-07-15 00:41:40|176888.7|176763.7|176888.7|176763.7|176888.7|176763.7|176888.7|176763.7|1
1721004110000|2024-07-15 00:41:50|176871.4|176746.4|176871.4|176746.4|176871.4|176746.4|176871.4|176746.4|1
1721004130000|2024-07-15 00:42:10|176872.4|176747.4|176893.5|176768.5|176894.4|176769.4|176872.4|176747.4|7
1721004160000|2024-07-15 00:42:40|176888.6|176763.6|176888.6|176763.6|176888.6|176763.6|176888.6|176763.6|1
1721004180000|2024-07-15 00:43:00|176879.2|176754.2|176892.8|176767.8|176892.8|176767.8|176879.2|176754.2|2
1721004190000|2024-07-15 00:43:10|176894.1|176769.1|176893.8|176768.8|176894.1|176769.1|176889.6|176764.6|3
1721004220000|2024-07-15 00:43:40|176893.9|176768.9|176893.9|176768.9|176893.9|176768.9|176893.9|176768.9|1
1721004230000|2024-07-15 00:43:50|176888.8|176763.8|176888.8|176763.8|176888.8|176763.8|176888.8|176763.8|1
1721004240000|2024-07-15 00:44:00|176883.9|176758.9|176893.9|176768.9|176893.9|176768.9|176883.9|176758.9|3
1721004250000|2024-07-15 00:44:10|176894.7|176769.7|176896.3|176771.3|176896.4|176771.4|176894.7|176769.7|3
1721004260000|2024-07-15 00:44:20|176896.4|176771.4|176897.7|176772.7|176897.7|176772.7|176896.4|176771.4|2
1721004280000|2024-07-15 00:44:40|176897.3|176772.3|176895.5|176770.5|176897.3|176772.3|176895.5|176770.5|3
1721004290000|2024-07-15 00:44:50|176895.8|176770.8|176895.8|176770.8|176895.8|176770.8|176895.8|176770.8|1
1721004320000|2024-07-15 00:45:20|176890.8|176765.8|176894.7|176769.7|176894.7|176769.7|176890.8|176765.8|2
1721004350000|2024-07-15 00:45:50|176888.9|176763.9|176888.9|176763.9|176888.9|176763.9|176888.9|176763.9|1
1721004360000|2024-07-15 00:46:00|176887.9|176762.9|176893.4|176768.4|176893.4|176768.4|176887.9|176762.9|2
1721004370000|2024-07-15 00:46:10|176894.5|176769.5|176893.8|176768.8|176894.5|176769.5|176893.8|176768.8|2
1721004380000|2024-07-15 00:46:20|176893.9|176768.9|176892.9|176767.9|176893.9|176768.9|176892.8|176767.8|3
1721004410000|2024-07-15 00:46:50|176876.5|176751.5|176876.5|176751.5|176876.5|176751.5|176876.5|176751.5|1
1721004430000|2024-07-15 00:47:10|176887.2|176762.2|176894|176769|176894|176769|176887.2|176762.2|2
1721004440000|2024-07-15 00:47:20|176893.3|176768.3|176893.3|176768.3|176893.3|176768.3|176893.3|176768.3|1
1721004450000|2024-07-15 00:47:30|176893.9|176768.9|176901.3|176776.3|176901.3|176776.3|176893.9|176768.9|6
1721004460000|2024-07-15 00:47:40|176897.6|176772.6|176900.4|176775.4|176900.4|176775.4|176897|176772|3
1721004470000|2024-07-15 00:47:50|176896|176771|176893.9|176768.9|176896|176771|176888.5|176763.5|3
1721004480000|2024-07-15 00:48:00|176894.2|176769.2|176894|176769|176894.5|176769.5|176889.3|176764.3|8
1721004490000|2024-07-15 00:48:10|176892.6|176767.6|176893.6|176768.6|176893.6|176768.6|176888.6|176763.6|3
1721004510000|2024-07-15 00:48:30|176889.1|176764.1|176893.3|176768.3|176893.3|176768.3|176888.3|176763.3|3
1721004520000|2024-07-15 00:48:40|176888.3|176763.3|176887.1|176762.1|176888.3|176763.3|176887.1|176762.1|2
1721004530000|2024-07-15 00:48:50|176886.9|176761.9|176886.3|176761.3|176886.9|176761.9|176886.3|176761.3|2
1721004540000|2024-07-15 00:49:00|176886.9|176761.9|176890.1|176765.1|176890.1|176765.1|176886.9|176761.9|2
1721004560000|2024-07-15 00:49:20|176889.8|176764.8|176890.3|176765.3|176891.1|176766.1|176888.3|176763.3|5
1721004570000|2024-07-15 00:49:30|176890.8|176765.8|176891|176766|176891|176766|176889.9|176764.9|5
1721004580000|2024-07-15 00:49:40|176890.3|176765.3|176890|176765|176890.3|176765.3|176886.1|176761.1|3
1721004590000|2024-07-15 00:49:50|176889.7|176764.7|176889.7|176764.7|176889.7|176764.7|176886|176761|3
1721004610000|2024-07-15 00:50:10|176889.8|176764.8|176890.3|176765.3|176890.3|176765.3|176889.8|176764.8|2
1721004620000|2024-07-15 00:50:20|176890.9|176765.9|176890.3|176765.3|176890.9|176765.9|176886.9|176761.9|4
1721004630000|2024-07-15 00:50:30|176890.6|176765.6|176890.7|176765.7|176890.7|176765.7|176886.3|176761.3|5
1721004640000|2024-07-15 00:50:40|176886.9|176761.9|176890.1|176765.1|176891|176766|176886.2|176761.2|5
1721004650000|2024-07-15 00:50:50|176890.5|176765.5|176903.5|176778.5|176903.5|176778.5|176890.5|176765.5|11
1721004660000|2024-07-15 00:51:00|176903|176778|176903.6|176778.6|176903.6|176778.6|176897.8|176772.8|4
1721004670000|2024-07-15 00:51:10|176904.1|176779.1|176905.6|176780.6|176905.6|176780.6|176904.1|176779.1|2
1721004680000|2024-07-15 00:51:20|176905.4|176780.4|176905.4|176780.4|176905.4|176780.4|176905.4|176780.4|1
1721004700000|2024-07-15 00:51:40|176899.4|176774.4|176901.5|176776.5|176901.5|176776.5|176898.5|176773.5|3
1721004730000|2024-07-15 00:52:10|176895.6|176770.6|176895.6|176770.6|176895.6|176770.6|176895.6|176770.6|1
1721004750000|2024-07-15 00:52:30|176885.7|176760.7|176899.5|176774.5|176899.5|176774.5|176885.7|176760.7|2
1721004760000|2024-07-15 00:52:40|176901|176776|176901|176776|176901|176776|176901|176776|1
1721004780000|2024-07-15 00:53:00|176895.6|176770.6|176895.6|176770.6|176895.6|176770.6|176895.6|176770.6|1
1721004790000|2024-07-15 00:53:10|176902.1|176777.1|176902|176777|176902.1|176777.1|176901.6|176776.6|3
1721004810000|2024-07-15 00:53:30|176903.9|176778.9|176905|176780|176905.4|176780.4|176903.9|176778.9|4
1721004820000|2024-07-15 00:53:40|176904.4|176779.4|176904.4|176779.4|176904.4|176779.4|176904.4|176779.4|1
1721004830000|2024-07-15 00:53:50|176904.7|176779.7|176905.9|176780.9|176905.9|176780.9|176904.7|176779.7|2
1721004840000|2024-07-15 00:54:00|176906.9|176781.9|176903.7|176778.7|176908.7|176783.7|176903.7|176778.7|4
1721004850000|2024-07-15 00:54:10|176903.4|176778.4|176901.5|176776.5|176903.4|176778.4|176899.3|176774.3|9
1721004860000|2024-07-15 00:54:20|176900.4|176775.4|176900.5|176775.5|176900.6|176775.6|176899.7|176774.7|4
1721004880000|2024-07-15 00:54:40|176891.9|176766.9|176891.9|176766.9|176891.9|176766.9|176891.9|176766.9|1
1721004900000|2024-07-15 00:55:00|176899.7|176774.7|176900.7|176775.7|176901.2|176776.2|176899.7|176774.7|4
1721004930000|2024-07-15 00:55:30|176898|176773|176900.8|176775.8|176900.8|176775.8|176898|176773|2
1721004950000|2024-07-15 00:55:50|176897.4|176772.4|176900.8|176775.8|176900.8|176775.8|176897.4|176772.4|2
1721004980000|2024-07-15 00:56:20|176900.6|176775.6|176898.8|176773.8|176900.6|176775.6|176898.8|176773.8|2
1721005000000|2024-07-15 00:56:40|176890.1|176765.1|176890.1|176765.1|176890.1|176765.1|176890.1|176765.1|1
1721005010000|2024-07-15 00:56:50|176898.4|176773.4|176898.4|176773.4|176898.4|176773.4|176898.4|176773.4|1
1721005020000|2024-07-15 00:57:00|176900.7|176775.7|176900.7|176775.7|176900.7|176775.7|176900.7|176775.7|1
1721005040000|2024-07-15 00:57:20|176898.8|176773.8|176898.8|176773.8|176898.8|176773.8|176898.8|176773.8|1
1721005060000|2024-07-15 00:57:40|176891.8|176766.8|176899.9|176774.9|176899.9|176774.9|176891.8|176766.8|2
1721005070000|2024-07-15 00:57:50|176901.8|176776.8|176899.8|176774.8|176901.8|176776.8|176899.8|176774.8|2
1721005090000|2024-07-15 00:58:10|176902.5|176777.5|176899.6|176774.6|176902.5|176777.5|176896.9|176771.9|4
1721005100000|2024-07-15 00:58:20|176900.9|176775.9|176900.9|176775.9|176900.9|176775.9|176900.9|176775.9|1
1721005120000|2024-07-15 00:58:40|176900.3|176775.3|176900|176775|176900.3|176775.3|176897.6|176772.6|3
1721005150000|2024-07-15 00:59:10|176897.6|176772.6|176897.6|176772.6|176897.6|176772.6|176897.6|176772.6|1
1721005180000|2024-07-15 00:59:40|176898.7|176773.7|176900.5|176775.5|176900.5|176775.5|176898.7|176773.7|2
1721005210000|2024-07-15 01:00:10|176897.6|176772.6|176895.6|176770.6|176897.6|176772.6|176895.6|176770.6|5
1721005220000|2024-07-15 01:00:20|176891.8|176766.8|176895.9|176770.9|176897.1|176772.1|176891.8|176766.8|6
1721005230000|2024-07-15 01:00:30|176895.7|176770.7|176895.7|176770.7|176895.7|176770.7|176895.7|176770.7|1
1721005240000|2024-07-15 01:00:40|176897|176772|176898.5|176773.5|176898.5|176773.5|176897|176772|2
1721005250000|2024-07-15 01:00:50|176896.4|176771.4|176896.4|176771.4|176896.4|176771.4|176896.4|176771.4|1
1721005260000|2024-07-15 01:01:00|176892.5|176767.5|176884.2|176759.2|176892.9|176767.9|176884.2|176759.2|10
1721005270000|2024-07-15 01:01:10|176886.1|176761.1|176886.8|176761.8|176886.8|176761.8|176886.1|176761.1|3
1721005280000|2024-07-15 01:01:20|176888.2|176763.2|176886.3|176761.3|176888.2|176763.2|176886.3|176761.3|3
1721005290000|2024-07-15 01:01:30|176886.4|176761.4|176887.6|176762.6|176887.6|176762.6|176886.4|176761.4|3
1721005300000|2024-07-15 01:01:40|176888.6|176763.6|176891.9|176766.9|176892.5|176767.5|176888.6|176763.6|3
1721005310000|2024-07-15 01:01:50|176891.3|176766.3|176891.3|176766.3|176891.3|176766.3|176891.3|176766.3|1
1721005330000|2024-07-15 01:02:10|176888.2|176763.2|176895.9|176770.9|176895.9|176770.9|176881.9|176756.9|3
1721005340000|2024-07-15 01:02:20|176897.7|176772.7|176897.7|176772.7|176897.7|176772.7|176897.7|176772.7|1
1721005360000|2024-07-15 01:02:40|176894.2|176769.2|176893.4|176768.4|176897.5|176772.5|176893.4|176768.4|5
1721005390000|2024-07-15 01:03:10|176894|176769|176900.8|176775.8|176900.8|176775.8|176894|176769|5
1721005410000|2024-07-15 01:03:30|176898.4|176773.4|176896.5|176771.5|176898.4|176773.4|176896.5|176771.5|2
1721005420000|2024-07-15 01:03:40|176897.2|176772.2|176897|176772|176897.2|176772.2|176896.6|176771.6|3
1721005430000|2024-07-15 01:03:50|176900.6|176775.6|176900.6|176775.6|176900.6|176775.6|176900.6|176775.6|1
1721005440000|2024-07-15 01:04:00|176896.6|176771.6|176896|176771|176896.6|176771.6|176896|176771|2
1721005470000|2024-07-15 01:04:30|176892.1|176767.1|176896.7|176771.7|176896.7|176771.7|176892.1|176767.1|3
1721005480000|2024-07-15 01:04:40|176896.2|176771.2|176896.2|176771.2|176896.2|176771.2|176896.2|176771.2|1
1721005490000|2024-07-15 01:04:50|176901.4|176776.4|176901.4|176776.4|176901.4|176776.4|176901.4|176776.4|1
1721005500000|2024-07-15 01:05:00|176897.2|176772.2|176887.6|176762.6|176897.2|176772.2|176885.5|176760.5|4
1721005520000|2024-07-15 01:05:20|176888.7|176763.7|176889|176764|176891.6|176766.6|176888.7|176763.7|5
1721005540000|2024-07-15 01:05:40|176891.5|176766.5|176891.5|176766.5|176891.5|176766.5|176891.5|176766.5|1
1721005550000|2024-07-15 01:05:50|176891|176766|176891|176766|176891|176766|176891|176766|1
1721005560000|2024-07-15 01:06:00|176891.1|176766.1|176903.9|176778.9|176903.9|176778.9|176891.1|176766.1|2
1721005590000|2024-07-15 01:06:30|176903.5|176778.5|176903.6|176778.6|176903.6|176778.6|176903.5|176778.5|2
1721005600000|2024-07-15 01:06:40|176904.6|176779.6|176908.9|176783.9|176909.1|176784.1|176904.6|176779.6|3
1721005610000|2024-07-15 01:06:50|176909.4|176784.4|176910.9|176785.9|176910.9|176785.9|176909.4|176784.4|5
1721005620000|2024-07-15 01:07:00|176910.7|176785.7|176911.4|176786.4|176912.2|176787.2|176908|176783|5
1721005630000|2024-07-15 01:07:10|176913.2|176788.2|176936.3|176811.3|176936.3|176811.3|176911.9|176786.9|13
1721005640000|2024-07-15 01:07:20|176933|176808|176937.1|176812.1|176937.5|176812.5|176933|176808|4
1721005650000|2024-07-15 01:07:30|176937.5|176812.5|176950|176825|176950|176825|176930.4|176805.4|9
1721005660000|2024-07-15 01:07:40|176949.7|176824.7|176951.6|176826.6|176952|176827|176949.7|176824.7|5
1721005670000|2024-07-15 01:07:50|176951.4|176826.4|176951.4|176826.4|176951.4|176826.4|176951.4|176826.4|1
1721005680000|2024-07-15 01:08:00|176951.7|176826.7|176984.9|176859.9|176988.2|176863.2|176923|176798|21
1721005690000|2024-07-15 01:08:10|176982.1|176857.1|176984.7|176859.7|176984.9|176859.9|176981.3|176856.3|4
1721005720000|2024-07-15 01:08:40|176982.3|176857.3|176984.5|176859.5|176984.8|176859.8|176981.8|176856.8|8
1721005730000|2024-07-15 01:08:50|176983.2|176858.2|176982.7|176857.7|176985|176860|176978.8|176853.8|7
1721005740000|2024-07-15 01:09:00|176981.8|176856.8|176983.7|176858.7|176984.1|176859.1|176981.8|176856.8|5
1721005770000|2024-07-15 01:09:30|176985.2|176860.2|176984.6|176859.6|176985.2|176860.2|176981.4|176856.4|5
1721005780000|2024-07-15 01:09:40|176981.5|176856.5|176984.8|176859.8|176984.8|176859.8|176981.1|176856.1|5
1721005790000|2024-07-15 01:09:50|176981.4|176856.4|176984.8|176859.8|176984.8|176859.8|176980.2|176855.2|4
1721005800000|2024-07-15 01:10:00|176981.7|176856.7|176980.6|176855.6|176985.4|176860.4|176977.5|176852.5|6
1721005820000|2024-07-15 01:10:20|176981.3|176856.3|176983.7|176858.7|176983.7|176858.7|176979.8|176854.8|5
1721005830000|2024-07-15 01:10:30|176984.8|176859.8|176985.3|176860.3|176985.4|176860.4|176981.7|176856.7|7
1721005840000|2024-07-15 01:10:40|176980.8|176855.8|176985|176860|176985.2|176860.2|176980.6|176855.6|6
1721005850000|2024-07-15 01:10:50|176980.5|176855.5|176985.2|176860.2|176985.2|176860.2|176980.5|176855.5|6
1721005860000|2024-07-15 01:11:00|176981.7|176856.7|176985.6|176860.6|176985.6|176860.6|176981.7|176856.7|4
1721005870000|2024-07-15 01:11:10|176982.4|176857.4|176985.4|176860.4|176985.6|176860.6|176980.8|176855.8|10
1721005880000|2024-07-15 01:11:20|176980.7|176855.7|176983.2|176858.2|176985.3|176860.3|176980.7|176855.7|9
1721005890000|2024-07-15 01:11:30|176977.1|176852.1|176981.6|176856.6|176981.6|176856.6|176977.1|176852.1|3
1721005900000|2024-07-15 01:11:40|176981.5|176856.5|176970.5|176845.5|176981.5|176856.5|176966.2|176841.2|11
1721005910000|2024-07-15 01:11:50|176971.2|176846.2|176974.2|176849.2|176977.1|176852.1|176968.5|176843.5|11
1721005920000|2024-07-15 01:12:00|176973.8|176848.8|176974.3|176849.3|176974.4|176849.4|176969.9|176844.9|5
1721005930000|2024-07-15 01:12:10|176973.5|176848.5|176962.9|176837.9|176973.5|176848.5|176957.8|176832.8|8
1721005940000|2024-07-15 01:12:20|176963.1|176838.1|176962.6|176837.6|176963.1|176838.1|176958.1|176833.1|5
1721005950000|2024-07-15 01:12:30|176957.6|176832.6|176960|176835|176961.9|176836.9|176955.7|176830.7|5
1721005960000|2024-07-15 01:12:40|176959.5|176834.5|176959.3|176834.3|176959.5|176834.5|176959.3|176834.3|2
1721005970000|2024-07-15 01:12:50|176959.1|176834.1|176959.5|176834.5|176959.5|176834.5|176950.8|176825.8|10
1721005980000|2024-07-15 01:13:00|176955.3|176830.3|176961.1|176836.1|176961.1|176836.1|176955.3|176830.3|5
1721006000000|2024-07-15 01:13:20|176960.2|176835.2|176958.1|176833.1|176960.2|176835.2|176958.1|176833.1|7
1721006020000|2024-07-15 01:13:40|176958.4|176833.4|176957.7|176832.7|176958.4|176833.4|176957.7|176832.7|3
1721006030000|2024-07-15 01:13:50|176958|176833|176957.6|176832.6|176958|176833|176957.6|176832.6|2
1721006060000|2024-07-15 01:14:20|176957.7|176832.7|176957.5|176832.5|176957.7|176832.7|176957.5|176832.5|2
1721006080000|2024-07-15 01:14:40|176958.5|176833.5|176958.5|176833.5|176958.5|176833.5|176958.5|176833.5|1
1721006100000|2024-07-15 01:15:00|176958.7|176833.7|176958.7|176833.7|176958.7|176833.7|176958.7|176833.7|1
1721006110000|2024-07-15 01:15:10|176958.5|176833.5|176957.3|176832.3|176958.5|176833.5|176957.3|176832.3|2
1721006120000|2024-07-15 01:15:20|176956.3|176831.3|176949.9|176824.9|176956.3|176831.3|176945.9|176820.9|9
1721006130000|2024-07-15 01:15:30|176951.4|176826.4|176951.4|176826.4|176951.4|176826.4|176951.4|176826.4|1
1721006150000|2024-07-15 01:15:50|176956.4|176831.4|176957|176832|176957|176832|176956.3|176831.3|4
1721006160000|2024-07-15 01:16:00|176956.8|176831.8|176957.9|176832.9|176958.6|176833.6|176952.4|176827.4|13
1721006170000|2024-07-15 01:16:10|176957.8|176832.8|176956.9|176831.9|176958.3|176833.3|176952.7|176827.7|13
1721006180000|2024-07-15 01:16:20|176956.5|176831.5|176957.5|176832.5|176957.5|176832.5|176953|176828|8
1721006210000|2024-07-15 01:16:50|176957|176832|176955.4|176830.4|176957|176832|176955.1|176830.1|7
1721006220000|2024-07-15 01:17:00|176955.2|176830.2|176957.5|176832.5|176958.4|176833.4|176953.2|176828.2|9
1721006230000|2024-07-15 01:17:10|176957.2|176832.2|176957.7|176832.7|176958.1|176833.1|176957.2|176832.2|4
1721006240000|2024-07-15 01:17:20|176952.6|176827.6|176956.7|176831.7|176957.1|176832.1|176952.6|176827.6|3
1721006250000|2024-07-15 01:17:30|176952.2|176827.2|176954.3|176829.3|176956.6|176831.6|176952.2|176827.2|4
1721006260000|2024-07-15 01:17:40|176954.8|176829.8|176954.8|176829.8|176954.8|176829.8|176954.8|176829.8|1
1721006270000|2024-07-15 01:17:50|176954.5|176829.5|176954.2|176829.2|176954.5|176829.5|176954.2|176829.2|2
1721006280000|2024-07-15 01:18:00|176954|176829|176954|176829|176954|176829|176954|176829|1
1721006290000|2024-07-15 01:18:10|176953|176828|176953.1|176828.1|176953.1|176828.1|176953|176828|2
1721006310000|2024-07-15 01:18:30|176954.3|176829.3|176952.3|176827.3|176954.3|176829.3|176952.3|176827.3|3
1721006330000|2024-07-15 01:18:50|176951|176826|176951|176826|176951|176826|176951|176826|1
1721006340000|2024-07-15 01:19:00|176944.8|176819.8|176944.3|176819.3|176944.8|176819.8|176941.5|176816.5|4
1721006350000|2024-07-15 01:19:10|176944|176819|176943.4|176818.4|176944|176819|176941.4|176816.4|3
1721006370000|2024-07-15 01:19:30|176943.5|176818.5|176943.5|176818.5|176943.5|176818.5|176943.5|176818.5|1
1721006380000|2024-07-15 01:19:40|176944.5|176819.5|176945.1|176820.1|176945.1|176820.1|176944.3|176819.3|3
1721006390000|2024-07-15 01:19:50|176941.3|176816.3|176944.6|176819.6|176944.6|176819.6|176941.3|176816.3|2
1721006400000|2024-07-15 01:20:00|176945|176820|176945|176820|176945|176820|176945|176820|1
1721006410000|2024-07-15 01:20:10|176944.4|176819.4|176944.4|176819.4|176945|176820|176944.4|176819.4|3
1721006420000|2024-07-15 01:20:20|176945|176820|176944.9|176819.9|176945|176820|176944.9|176819.9|2
1721006430000|2024-07-15 01:20:30|176944.3|176819.3|176945.1|176820.1|176945.1|176820.1|176941.5|176816.5|4
1721006440000|2024-07-15 01:20:40|176944.3|176819.3|176945.1|176820.1|176945.1|176820.1|176944.3|176819.3|2
1721006450000|2024-07-15 01:20:50|176944.4|176819.4|176944.4|176819.4|176944.4|176819.4|176944.4|176819.4|1
1721006460000|2024-07-15 01:21:00|176945.1|176820.1|176944.1|176819.1|176945.1|176820.1|176944.1|176819.1|2
1721006470000|2024-07-15 01:21:10|176940.5|176815.5|176942.7|176817.7|176944.2|176819.2|176940.5|176815.5|6
1721006490000|2024-07-15 01:21:30|176943.3|176818.3|176943.4|176818.4|176943.4|176818.4|176943.3|176818.3|2
1721006510000|2024-07-15 01:21:50|176943.7|176818.7|176943.9|176818.9|176945.2|176820.2|176943.7|176818.7|4
1721006520000|2024-07-15 01:22:00|176943.3|176818.3|176944.2|176819.2|176944.2|176819.2|176943.3|176818.3|3
1721006530000|2024-07-15 01:22:10|176943.9|176818.9|176943.7|176818.7|176944.7|176819.7|176943.7|176818.7|4
1721006550000|2024-07-15 01:22:30|176940.8|176815.8|176942.9|176817.9|176942.9|176817.9|176940.5|176815.5|3
1721006560000|2024-07-15 01:22:40|176939.7|176814.7|176942.2|176817.2|176943.5|176818.5|176939.7|176814.7|5
1721006570000|2024-07-15 01:22:50|176942.6|176817.6|176943.2|176818.2|176943.5|176818.5|176942.6|176817.6|3
1721006580000|2024-07-15 01:23:00|176942.8|176817.8|176942.8|176817.8|176942.8|176817.8|176942.8|176817.8|1
1721006600000|2024-07-15 01:23:20|176942.7|176817.7|176942.5|176817.5|176942.7|176817.7|176942.5|176817.5|2
1721006610000|2024-07-15 01:23:30|176942.6|176817.6|176943|176818|176943|176818|176942.6|176817.6|2
1721006620000|2024-07-15 01:23:40|176942.6|176817.6|176942.6|176817.6|176942.6|176817.6|176942.6|176817.6|1
1721006630000|2024-07-15 01:23:50|176944.4|176819.4|176942.3|176817.3|176944.4|176819.4|176939.1|176814.1|3
1721006640000|2024-07-15 01:24:00|176942.7|176817.7|176942.7|176817.7|176942.7|176817.7|176942.7|176817.7|1
1721006660000|2024-07-15 01:24:20|176943.8|176818.8|176943.8|176818.8|176943.8|176818.8|176943.8|176818.8|1
1721006670000|2024-07-15 01:24:30|176943.7|176818.7|176943.7|176818.7|176943.7|176818.7|176943.7|176818.7|1
1721006680000|2024-07-15 01:24:40|176943.2|176818.2|176943.2|176818.2|176943.2|176818.2|176943.2|176818.2|1
1721006690000|2024-07-15 01:24:50|176942.4|176817.4|176942.4|176817.4|176943.2|176818.2|176942.4|176817.4|4
1721006710000|2024-07-15 01:25:10|176942.1|176817.1|176942.1|176817.1|176942.1|176817.1|176942.1|176817.1|1
1721006730000|2024-07-15 01:25:30|176942.9|176817.9|176944.6|176819.6|176945.5|176820.5|176941.8|176816.8|5
1721006740000|2024-07-15 01:25:40|176944.2|176819.2|176944.2|176819.2|176944.2|176819.2|176944.2|176819.2|1
1721006760000|2024-07-15 01:26:00|176943.7|176818.7|176943.7|176818.7|176943.7|176818.7|176943.7|176818.7|1
1721006770000|2024-07-15 01:26:10|176943.6|176818.6|176943.6|176818.6|176943.6|176818.6|176943.6|176818.6|1
1721006790000|2024-07-15 01:26:30|176944.2|176819.2|176944.2|176819.2|176944.2|176819.2|176944.2|176819.2|1
1721006800000|2024-07-15 01:26:40|176943.8|176818.8|176943.8|176818.8|176943.8|176818.8|176943.8|176818.8|1
1721006810000|2024-07-15 01:26:50|176940.8|176815.8|176943.9|176818.9|176943.9|176818.9|176940.8|176815.8|2
1721006840000|2024-07-15 01:27:20|176943.2|176818.2|176943.2|176818.2|176943.2|176818.2|176943.2|176818.2|1
1721006850000|2024-07-15 01:27:30|176942.5|176817.5|176941.4|176816.4|176943.1|176818.1|176938|176813|7
1721006860000|2024-07-15 01:27:40|176941.7|176816.7|176944.1|176819.1|176944.1|176819.1|176941.7|176816.7|3
1721006870000|2024-07-15 01:27:50|176944.2|176819.2|176944.2|176819.2|176944.2|176819.2|176944.2|176819.2|1
1721006880000|2024-07-15 01:28:00|176947.4|176822.4|176955.1|176830.1|176955.1|176830.1|176947.4|176822.4|5
1721006890000|2024-07-15 01:28:10|176954.1|176829.1|176953.4|176828.4|176955.1|176830.1|176950.9|176825.9|4
1721006910000|2024-07-15 01:28:30|176954.5|176829.5|176954.5|176829.5|176954.5|176829.5|176954.5|176829.5|1
1721006920000|2024-07-15 01:28:40|176954.9|176829.9|176954.9|176829.9|176954.9|176829.9|176954.9|176829.9|1
1721006930000|2024-07-15 01:28:50|176953.9|176828.9|176954.9|176829.9|176954.9|176829.9|176953.9|176828.9|2
1721006940000|2024-07-15 01:29:00|176953.9|176828.9|176954.9|176829.9|176954.9|176829.9|176953.9|176828.9|2
1721006950000|2024-07-15 01:29:10|176955.3|176830.3|176955.3|176830.3|176955.3|176830.3|176955.3|176830.3|1
1721006970000|2024-07-15 01:29:30|176955.5|176830.5|176955.4|176830.4|176955.9|176830.9|176955.4|176830.4|3
1721006980000|2024-07-15 01:29:40|176952.3|176827.3|176964.8|176839.8|176964.8|176839.8|176952.3|176827.3|4
1721006990000|2024-07-15 01:29:50|176965.3|176840.3|176966.7|176841.7|176966.7|176841.7|176965.3|176840.3|3
1721007000000|2024-07-15 01:30:00|176965.1|176840.1|176967.3|176842.3|176967.9|176842.9|176962.3|176837.3|6
1721007010000|2024-07-15 01:30:10|176966.8|176841.8|176967.1|176842.1|176967.1|176842.1|176966.8|176841.8|2
1721007020000|2024-07-15 01:30:20|176966.8|176841.8|176967.1|176842.1|176967.1|176842.1|176966.8|176841.8|2
1721007030000|2024-07-15 01:30:30|176966.8|176841.8|176967|176842|176967|176842|176966.5|176841.5|3
1721007040000|2024-07-15 01:30:40|176967.5|176842.5|176967.5|176842.5|176967.5|176842.5|176967.5|176842.5|1
1721007050000|2024-07-15 01:30:50|176968.2|176843.2|176967.9|176842.9|176968.2|176843.2|176967.9|176842.9|2
1721007060000|2024-07-15 01:31:00|176967.5|176842.5|177001.5|176876.5|177001.5|176876.5|176967.5|176842.5|13
1721007070000|2024-07-15 01:31:10|177001.4|176876.4|177008.8|176883.8|177009|176884|177001.4|176876.4|18
1721007080000|2024-07-15 01:31:20|177008.5|176883.5|177008.7|176883.7|177008.7|176883.7|177005.8|176880.8|3
1721007090000|2024-07-15 01:31:30|177008.5|176883.5|177007.9|176882.9|177010.3|176885.3|177005.1|176880.1|11
1721007100000|2024-07-15 01:31:40|177005.1|176880.1|177008.3|176883.3|177012.9|176887.9|177005.1|176880.1|15
1721007110000|2024-07-15 01:31:50|177006|176881|177009.1|176884.1|177009.1|176884.1|177006|176881|2
1721007120000|2024-07-15 01:32:00|177005.8|176880.8|177008.4|176883.4|177012.9|176887.9|177005.8|176880.8|6
1721007130000|2024-07-15 01:32:10|177008.3|176883.3|177008.1|176883.1|177012.7|176887.7|177004.8|176879.8|8
1721007140000|2024-07-15 01:32:20|177009.4|176884.4|177034.5|176909.5|177042|176917|177009.4|176884.4|14
1721007150000|2024-07-15 01:32:30|177036.2|176911.2|177034.7|176909.7|177036.2|176911.2|177034.7|176909.7|3
1721007160000|2024-07-15 01:32:40|177035.1|176910.1|177035.1|176910.1|177037.4|176912.4|177035.1|176910.1|3
1721007170000|2024-07-15 01:32:50|177035.5|176910.5|177063.4|176938.4|177063.4|176938.4|177035.5|176910.5|4
1721007180000|2024-07-15 01:33:00|177061.9|176936.9|177061.9|176936.9|177061.9|176936.9|177061.9|176936.9|1
1721007200000|2024-07-15 01:33:20|177062.1|176937.1|177065.8|176940.8|177065.9|176940.9|177060.3|176935.3|5
1721007210000|2024-07-15 01:33:30|177070.3|176945.3|177092.6|176967.6|177094.5|176969.5|177070.3|176945.3|7
1721007220000|2024-07-15 01:33:40|177092.8|176967.8|177094.3|176969.3|177094.3|176969.3|177092.8|176967.8|4
1721007230000|2024-07-15 01:33:50|177094.2|176969.2|177093.4|176968.4|177094.2|176969.2|177090.9|176965.9|4
1721007240000|2024-07-15 01:34:00|177092.8|176967.8|177092.8|176967.8|177092.8|176967.8|177092.8|176967.8|1
1721007250000|2024-07-15 01:34:10|177093.1|176968.1|177095.5|176970.5|177095.5|176970.5|177093.1|176968.1|3
1721007260000|2024-07-15 01:34:20|177092|176967|177094.4|176969.4|177094.4|176969.4|177091.7|176966.7|3
1721007270000|2024-07-15 01:34:30|177094.3|176969.3|177105.6|176980.6|177107.7|176982.7|177094.3|176969.3|7
1721007280000|2024-07-15 01:34:40|177106.5|176981.5|177106.2|176981.2|177107|176982|177104.7|176979.7|14
1721007290000|2024-07-15 01:34:50|177104.2|176979.2|177103.8|176978.8|177108.9|176983.9|177103.7|176978.7|14
1721007300000|2024-07-15 01:35:00|177104.2|176979.2|177101.9|176976.9|177108.4|176983.4|177098.3|176973.3|8
1721007310000|2024-07-15 01:35:10|177099.7|176974.7|177095|176970|177099.7|176974.7|177090.1|176965.1|6
1721007330000|2024-07-15 01:35:30|177094.8|176969.8|177091.2|176966.2|177094.8|176969.8|177090.1|176965.1|6
1721007340000|2024-07-15 01:35:40|177091.8|176966.8|177091|176966|177091.8|176966.8|177091|176966|6
1721007350000|2024-07-15 01:35:50|177091.8|176966.8|177091.3|176966.3|177091.8|176966.8|177091.3|176966.3|2
1721007360000|2024-07-15 01:36:00|177094.9|176969.9|177091.2|176966.2|177094.9|176969.9|177090|176965|6
1721007370000|2024-07-15 01:36:10|177092.3|176967.3|177090.3|176965.3|177092.3|176967.3|177084.2|176959.2|13
1721007380000|2024-07-15 01:36:20|177089.8|176964.8|177088.2|176963.2|177090|176965|177084.6|176959.6|12
1721007390000|2024-07-15 01:36:30|177084.7|176959.7|177088.1|176963.1|177090.9|176965.9|177084.7|176959.7|12
1721007400000|2024-07-15 01:36:40|177090.4|176965.4|177083.6|176958.6|177090.7|176965.7|177082.3|176957.3|14
1721007410000|2024-07-15 01:36:50|177083.1|176958.1|177076.2|176951.2|177085.1|176960.1|177076.2|176951.2|20
1721007420000|2024-07-15 01:37:00|177076.5|176951.5|177086|176961|177086|176961|177076.5|176951.5|9
1721007430000|2024-07-15 01:37:10|177087.2|176962.2|177095|176970|177098|176973|177087.2|176962.2|7
1721007440000|2024-07-15 01:37:20|177095.3|176970.3|177094.9|176969.9|177097.6|176972.6|177094.9|176969.9|8
1721007450000|2024-07-15 01:37:30|177095.3|176970.3|177095.7|176970.7|177098.4|176973.4|177095|176970|10
1721007460000|2024-07-15 01:37:40|177095|176970|177095.4|176970.4|177095.6|176970.6|177094.7|176969.7|8
1721007470000|2024-07-15 01:37:50|177094.6|176969.6|177125.7|177000.7|177125.7|177000.7|177094.6|176969.6|4
1721007480000|2024-07-15 01:38:00|177126.6|177001.6|177126.6|177001.6|177126.6|177001.6|177126.6|177001.6|1
1721007500000|2024-07-15 01:38:20|177127.4|177002.4|177109.4|176984.4|177127.4|177002.4|177108.9|176983.9|7
1721007510000|2024-07-15 01:38:30|177109|176984|177136.8|177011.8|177137.4|177012.4|177108.9|176983.9|8
1721007520000|2024-07-15 01:38:40|177137.9|177012.9|177139.2|177014.2|177139.2|177014.2|177137.9|177012.9|2
1721007540000|2024-07-15 01:39:00|177137.8|177012.8|177139.4|177014.4|177141.5|177016.5|177137.8|177012.8|4
1721007560000|2024-07-15 01:39:20|177138|177013|177136.5|177011.5|177138|177013|177135.1|177010.1|3
1721007580000|2024-07-15 01:39:40|177135.1|177010.1|177135.1|177010.1|177135.1|177010.1|177135.1|177010.1|1
1721007590000|2024-07-15 01:39:50|177134.5|177009.5|177134.5|177009.5|177134.5|177009.5|177134.5|177009.5|1
1721007600000|2024-07-15 01:40:00|177133.3|177008.3|177134.4|177009.4|177134.4|177009.4|177133.3|177008.3|2
1721007610000|2024-07-15 01:40:10|177134.9|177009.9|177134.9|177009.9|177134.9|177009.9|177134.9|177009.9|1
1721007650000|2024-07-15 01:40:50|177134.4|177009.4|177132.7|177007.7|177134.4|177009.4|177132.7|177007.7|2
1721007660000|2024-07-15 01:41:00|177134.1|177009.1|177134.1|177009.1|177134.1|177009.1|177134.1|177009.1|1
1721007670000|2024-07-15 01:41:10|177134.9|177009.9|177134|177009|177134.9|177009.9|177134|177009|2
1721007680000|2024-07-15 01:41:20|177132.6|177007.6|177132.8|177007.8|177134.1|177009.1|177132.6|177007.6|5
1721007690000|2024-07-15 01:41:30|177133.7|177008.7|177133.7|177008.7|177133.7|177008.7|177132.7|177007.7|5
1721007700000|2024-07-15 01:41:40|177132.5|177007.5|177132.5|177007.5|177132.5|177007.5|177132.5|177007.5|1
1721007710000|2024-07-15 01:41:50|177131.2|177006.2|177133.1|177008.1|177133.1|177008.1|177131.2|177006.2|2
1721007720000|2024-07-15 01:42:00|177131.6|177006.6|177132.3|177007.3|177132.3|177007.3|177131.6|177006.6|2
1721007740000|2024-07-15 01:42:20|177131.2|177006.2|177132.1|177007.1|177132.1|177007.1|177131.2|177006.2|2
1721007750000|2024-07-15 01:42:30|177131.2|177006.2|177014|176889|177131.2|177006.2|177013.4|176888.4|14
1721007760000|2024-07-15 01:42:40|177013.6|176888.6|177016.8|176891.8|177017.4|176892.4|177013.6|176888.6|7
1721007770000|2024-07-15 01:42:50|177016.3|176891.3|177014.6|176889.6|177016.3|176891.3|177012.5|176887.5|6
1721007780000|2024-07-15 01:43:00|177015|176890|177014.4|176889.4|177015|176890|177014.4|176889.4|2
1721007790000|2024-07-15 01:43:10|177015|176890|177014.3|176889.3|177015.2|176890.2|177014.3|176889.3|10
1721007800000|2024-07-15 01:43:20|177014.9|176889.9|177015|176890|177015.7|176890.7|177014.1|176889.1|15
1721007810000|2024-07-15 01:43:30|177014.8|176889.8|177015|176890|177015|176890|177014.3|176889.3|6
1721007820000|2024-07-15 01:43:40|177015.3|176890.3|177015.3|176890.3|177015.3|176890.3|177015.3|176890.3|1
1721007830000|2024-07-15 01:43:50|177016.1|176891.1|177016.3|176891.3|177016.3|176891.3|177015.5|176890.5|3
1721007840000|2024-07-15 01:44:00|177015.5|176890.5|177014.8|176889.8|177016.3|176891.3|177014.8|176889.8|4
1721007850000|2024-07-15 01:44:10|177012.5|176887.5|177010.7|176885.7|177014.8|176889.8|177010.7|176885.7|8
1721007860000|2024-07-15 01:44:20|177010.1|176885.1|177022.5|176897.5|177026.4|176901.4|177010.1|176885.1|13
1721007870000|2024-07-15 01:44:30|177023.1|176898.1|177029.1|176904.1|177031.6|176906.6|177023.1|176898.1|5
1721007880000|2024-07-15 01:44:40|177031.7|176906.7|177029.6|176904.6|177031.7|176906.7|177028.9|176903.9|3
1721007890000|2024-07-15 01:44:50|177030.7|176905.7|177035.8|176910.8|177035.8|176910.8|177030.7|176905.7|6
1721007900000|2024-07-15 01:45:00|177034.9|176909.9|177032.2|176907.2|177034.9|176909.9|177032.1|176907.1|5
1721007930000|2024-07-15 01:45:30|177030.6|176905.6|177020.8|176895.8|177030.6|176905.6|177018.4|176893.4|7
1721007940000|2024-07-15 01:45:40|177020.2|176895.2|177024.8|176899.8|177024.8|176899.8|177020.1|176895.1|7
1721007950000|2024-07-15 01:45:50|177024.5|176899.5|177022.3|176897.3|177024.5|176899.5|177022|176897|5
1721007960000|2024-07-15 01:46:00|177022.6|176897.6|177010.3|176885.3|177022.6|176897.6|177010.3|176885.3|7
1721007970000|2024-07-15 01:46:10|177010.9|176885.9|177011|176886|177011|176886|177010.3|176885.3|5
1721007980000|2024-07-15 01:46:20|177010.5|176885.5|177015.9|176890.9|177015.9|176890.9|177010.5|176885.5|6
1721007990000|2024-07-15 01:46:30|177018.3|176893.3|177016.3|176891.3|177018.9|176893.9|177016.1|176891.1|5
1721008000000|2024-07-15 01:46:40|177017.2|176892.2|177026.6|176901.6|177026.9|176901.9|177017.2|176892.2|4
1721008010000|2024-07-15 01:46:50|177026.8|176901.8|177027.2|176902.2|177027.2|176902.2|177026.8|176901.8|2
1721008020000|2024-07-15 01:47:00|177026.4|176901.4|177014.1|176889.1|177027|176902|177014.1|176889.1|6
1721008040000|2024-07-15 01:47:20|177013.8|176888.8|177014.2|176889.2|177014.2|176889.2|177013.6|176888.6|6
1721008050000|2024-07-15 01:47:30|177013.5|176888.5|177012.6|176887.6|177014.2|176889.2|177012.6|176887.6|4
1721008060000|2024-07-15 01:47:40|177013.4|176888.4|177012.5|176887.5|177013.4|176888.4|177011.5|176886.5|7
1721008070000|2024-07-15 01:47:50|177011.9|176886.9|177012.4|176887.4|177012.6|176887.6|177011.7|176886.7|4
1721008080000|2024-07-15 01:48:00|177011.6|176886.6|177014.5|176889.5|177014.5|176889.5|177011.6|176886.6|3
1721008090000|2024-07-15 01:48:10|177015|176890|177015.9|176890.9|177015.9|176890.9|177015|176890|2
1721008100000|2024-07-15 01:48:20|177016.9|176891.9|177020.9|176895.9|177026.5|176901.5|177016.9|176891.9|6
1721008110000|2024-07-15 01:48:30|177024.1|176899.1|177022.4|176897.4|177024.1|176899.1|177020.4|176895.4|6
1721008120000|2024-07-15 01:48:40|177020.8|176895.8|177013.8|176888.8|177020.8|176895.8|177013.8|176888.8|3
1721008130000|2024-07-15 01:48:50|177010.6|176885.6|177010.6|176885.6|177010.7|176885.7|177010.6|176885.6|3
1721008140000|2024-07-15 01:49:00|177008.8|176883.8|176996.2|176871.2|177008.8|176883.8|176993.5|176868.5|5
1721008150000|2024-07-15 01:49:10|176998.8|176873.8|177001.8|176876.8|177001.8|176876.8|176998.8|176873.8|2
1721008160000|2024-07-15 01:49:20|177002.7|176877.7|177010.5|176885.5|177010.5|176885.5|177002.7|176877.7|4
1721008190000|2024-07-15 01:49:50|177010.6|176885.6|177008.6|176883.6|177010.7|176885.7|177008.6|176883.6|4
1721008200000|2024-07-15 01:50:00|177006.2|176881.2|177002.3|176877.3|177006.2|176881.2|176998.5|176873.5|9
1721008210000|2024-07-15 01:50:10|177003.4|176878.4|177008.3|176883.3|177008.3|176883.3|177002.3|176877.3|8
1721008220000|2024-07-15 01:50:20|177007.7|176882.7|177007.7|176882.7|177007.7|176882.7|177007.7|176882.7|1
1721008250000|2024-07-15 01:50:50|177006|176881|177006|176881|177006|176881|177006|176881|1
1721008260000|2024-07-15 01:51:00|177006.2|176881.2|177008.6|176883.6|177008.6|176883.6|177006|176881|5
1721008280000|2024-07-15 01:51:20|177007|176882|176999.9|176874.9|177007|176882|176997.8|176872.8|3
1721008290000|2024-07-15 01:51:30|177002.8|176877.8|177007.4|176882.4|177007.4|176882.4|177002.8|176877.8|3
1721008300000|2024-07-15 01:51:40|177006.5|176881.5|177005.6|176880.6|177006.5|176881.5|177001.3|176876.3|5
1721008330000|2024-07-15 01:52:10|177003.6|176878.6|176986.7|176861.7|177003.6|176878.6|176986.7|176861.7|3
1721008340000|2024-07-15 01:52:20|176987.6|176862.6|176987.6|176862.6|176987.6|176862.6|176987.6|176862.6|1
1721008360000|2024-07-15 01:52:40|176989.6|176864.6|176989.6|176864.6|176989.6|176864.6|176989.6|176864.6|1
1721008370000|2024-07-15 01:52:50|176989.8|176864.8|176992.4|176867.4|176992.4|176867.4|176989.8|176864.8|3
1721008380000|2024-07-15 01:53:00|176989.9|176864.9|176988.8|176863.8|176989.9|176864.9|176988.8|176863.8|3
1721008390000|2024-07-15 01:53:10|176991.1|176866.1|176985.9|176860.9|176991.1|176866.1|176985.9|176860.9|5
1721008400000|2024-07-15 01:53:20|176989|176864|176988.7|176863.7|176991.3|176866.3|176988.7|176863.7|3
1721008420000|2024-07-15 01:53:40|176991.3|176866.3|176989|176864|176991.3|176866.3|176986.2|176861.2|5
1721008430000|2024-07-15 01:53:50|176991.3|176866.3|176988|176863|176991.3|176866.3|176988|176863|2
1721008440000|2024-07-15 01:54:00|176984.9|176859.9|176987.7|176862.7|176988|176863|176984.9|176859.9|4
1721008450000|2024-07-15 01:54:10|176987.6|176862.6|176987.6|176862.6|176987.6|176862.6|176987.6|176862.6|1
1721008460000|2024-07-15 01:54:20|176990.5|176865.5|176988.7|176863.7|176990.9|176865.9|176988.7|176863.7|3
1721008470000|2024-07-15 01:54:30|176985.7|176860.7|176987.7|176862.7|176988.2|176863.2|176985.7|176860.7|5
1721008480000|2024-07-15 01:54:40|176989.1|176864.1|176995.9|176870.9|176995.9|176870.9|176989.1|176864.1|3
1721008490000|2024-07-15 01:54:50|176996.2|176871.2|176997.2|176872.2|176997.2|176872.2|176996.2|176871.2|3
1721008500000|2024-07-15 01:55:00|176991.6|176866.6|176992.3|176867.3|176992.3|176867.3|176990.3|176865.3|3
1721008510000|2024-07-15 01:55:10|176992.5|176867.5|176987|176862|176992.5|176867.5|176985.9|176860.9|8
1721008520000|2024-07-15 01:55:20|176985.9|176860.9|176986.9|176861.9|176986.9|176861.9|176985.8|176860.8|8
1721008530000|2024-07-15 01:55:30|176988.2|176863.2|176987.1|176862.1|176988.2|176863.2|176987.1|176862.1|2
1721008550000|2024-07-15 01:55:50|176986|176861|176986|176861|176986|176861|176986|176861|1
1721008570000|2024-07-15 01:56:10|176986.6|176861.6|176993.5|176868.5|176993.5|176868.5|176986.6|176861.6|5
1721008580000|2024-07-15 01:56:20|176992.3|176867.3|176987.2|176862.2|176992.5|176867.5|176985|176860|7
1721008610000|2024-07-15 01:56:50|176979.4|176854.4|176979.4|176854.4|176979.4|176854.4|176979.4|176854.4|1
1721008620000|2024-07-15 01:57:00|176980.8|176855.8|176985.4|176860.4|176985.5|176860.5|176980.8|176855.8|4
1721008630000|2024-07-15 01:57:10|176984.1|176859.1|176985.5|176860.5|176985.5|176860.5|176984.1|176859.1|2
1721008640000|2024-07-15 01:57:20|176984.4|176859.4|176985.7|176860.7|176987|176862|176984.2|176859.2|6
1721008650000|2024-07-15 01:57:30|176987.2|176862.2|176986.9|176861.9|176987.2|176862.2|176986.9|176861.9|2
1721008670000|2024-07-15 01:57:50|176984.9|176859.9|176984.9|176859.9|176984.9|176859.9|176984.9|176859.9|1
1721008680000|2024-07-15 01:58:00|176985.3|176860.3|176982.5|176857.5|176986.1|176861.1|176982.2|176857.2|4
1721008700000|2024-07-15 01:58:20|176985.2|176860.2|176985.2|176860.2|176985.2|176860.2|176985.2|176860.2|1
1721008730000|2024-07-15 01:58:50|176982.5|176857.5|176984.5|176859.5|176984.5|176859.5|176982.5|176857.5|2
1721008740000|2024-07-15 01:59:00|176980.9|176855.9|176984.5|176859.5|176984.5|176859.5|176980.9|176855.9|2
1721008750000|2024-07-15 01:59:10|176983.5|176858.5|176980.6|176855.6|176983.5|176858.5|176979|176854|4
1721008770000|2024-07-15 01:59:30|176980.7|176855.7|176983|176858|177003.8|176878.8|176980.7|176855.7|7
1721008790000|2024-07-15 01:59:50|176982.4|176857.4|176982.4|176857.4|176982.4|176857.4|176982.4|176857.4|1
1721008800000|2024-07-15 02:00:00|176983.7|176858.7|176983.7|176858.7|176983.7|176858.7|176983.7|176858.7|1
1721008810000|2024-07-15 02:00:10|176981.8|176856.8|176975.5|176850.5|176981.8|176856.8|176975.5|176850.5|2
1721008840000|2024-07-15 02:00:40|176974.1|176849.1|176975.8|176850.8|176975.8|176850.8|176974.1|176849.1|3
1721008860000|2024-07-15 02:01:00|176974.4|176849.4|176976.6|176851.6|176976.6|176851.6|176974.4|176849.4|3
1721008880000|2024-07-15 02:01:20|176975.7|176850.7|176975.7|176850.7|176975.7|176850.7|176975.7|176850.7|1
1721008890000|2024-07-15 02:01:30|176977.5|176852.5|176986.7|176861.7|176986.7|176861.7|176977.5|176852.5|11
1721008900000|2024-07-15 02:01:40|176987.7|176862.7|176985.7|176860.7|176987.7|176862.7|176985.5|176860.5|4
1721008910000|2024-07-15 02:01:50|176984.2|176859.2|176986.8|176861.8|176986.8|176861.8|176984.2|176859.2|7
1721008920000|2024-07-15 02:02:00|176987.7|176862.7|176992.8|176867.8|176993.9|176868.9|176987.7|176862.7|3
1721008930000|2024-07-15 02:02:10|176991.8|176866.8|176990.9|176865.9|176991.8|176866.8|176990.9|176865.9|2
1721008940000|2024-07-15 02:02:20|176992.3|176867.3|176992.3|176867.3|176992.3|176867.3|176992.3|176867.3|1
1721008950000|2024-07-15 02:02:30|176991.7|176866.7|177009.4|176884.4|177009.4|176884.4|176991.7|176866.7|4
1721008960000|2024-07-15 02:02:40|177009.5|176884.5|177010.4|176885.4|177010.4|176885.4|177009|176884|5
1721008970000|2024-07-15 02:02:50|177010.1|176885.1|177010.1|176885.1|177010.1|176885.1|177010.1|176885.1|1
1721008980000|2024-07-15 02:03:00|177008.3|176883.3|177008.6|176883.6|177008.6|176883.6|177007|176882|5
1721008990000|2024-07-15 02:03:10|177007.2|176882.2|177008.5|176883.5|177009|176884|177007.2|176882.2|6
1721009000000|2024-07-15 02:03:20|177007.4|176882.4|177010.3|176885.3|177010.3|176885.3|177006.9|176881.9|7
1721009010000|2024-07-15 02:03:30|177009.8|176884.8|177009.4|176884.4|177009.8|176884.8|177008.9|176883.9|4
1721009030000|2024-07-15 02:03:50|176998.2|176873.2|176997.2|176872.2|176998.2|176873.2|176997.2|176872.2|2
1721009040000|2024-07-15 02:04:00|176996.4|176871.4|176991.7|176866.7|176996.4|176871.4|176991.7|176866.7|4
1721009060000|2024-07-15 02:04:20|176993.3|176868.3|176994|176869|176994|176869|176993.3|176868.3|2
1721009070000|2024-07-15 02:04:30|176994.7|176869.7|177008.3|176883.3|177009.3|176884.3|176994.7|176869.7|7
1721009080000|2024-07-15 02:04:40|177007.1|176882.1|176993.4|176868.4|177007.1|176882.1|176993.4|176868.4|5
1721009100000|2024-07-15 02:05:00|176992.6|176867.6|176992.2|176867.2|176992.6|176867.6|176992.2|176867.2|2
1721009110000|2024-07-15 02:05:10|176992.6|176867.6|176992.6|176867.6|176992.6|176867.6|176992.6|176867.6|1
1721009130000|2024-07-15 02:05:30|176990.9|176865.9|176990.9|176865.9|176990.9|176865.9|176990.9|176865.9|1
1721009140000|2024-07-15 02:05:40|176991.4|176866.4|176990.5|176865.5|176991.4|176866.4|176990.5|176865.5|2
1721009150000|2024-07-15 02:05:50|176991.1|176866.1|176991.1|176866.1|176991.1|176866.1|176991.1|176866.1|1
1721009160000|2024-07-15 02:06:00|176993.5|176868.5|176993.5|176868.5|176993.5|176868.5|176991.4|176866.4|3
1721009200000|2024-07-15 02:06:40|176991.1|176866.1|176991.1|176866.1|176991.1|176866.1|176991.1|176866.1|1
1721009210000|2024-07-15 02:06:50|176990.3|176865.3|176992.7|176867.7|176992.7|176867.7|176990.3|176865.3|2
1721009220000|2024-07-15 02:07:00|176989.5|176864.5|176987.4|176862.4|176989.5|176864.5|176985.7|176860.7|4
1721009230000|2024-07-15 02:07:10|176987.5|176862.5|176976.6|176851.6|176987.5|176862.5|176976.6|176851.6|5
1721009240000|2024-07-15 02:07:20|176978|176853|176978|176853|176978|176853|176978|176853|1
1721009250000|2024-07-15 02:07:30|176978.5|176853.5|176978.5|176853.5|176978.5|176853.5|176978.5|176853.5|1
1721009260000|2024-07-15 02:07:40|176975.4|176850.4|176973.7|176848.7|176975.4|176850.4|176970.1|176845.1|4
1721009270000|2024-07-15 02:07:50|176971.4|176846.4|176974.6|176849.6|176974.6|176849.6|176971.4|176846.4|2
1721009280000|2024-07-15 02:08:00|176976.4|176851.4|176976.4|176851.4|176976.4|176851.4|176976.4|176851.4|1
1721009290000|2024-07-15 02:08:10|176973.6|176848.6|176976.1|176851.1|176976.1|176851.1|176973.6|176848.6|2
1721009300000|2024-07-15 02:08:20|176973.6|176848.6|176974.9|176849.9|176974.9|176849.9|176971.5|176846.5|3
1721009320000|2024-07-15 02:08:40|176973.8|176848.8|176973.8|176848.8|176973.8|176848.8|176973.8|176848.8|1
1721009330000|2024-07-15 02:08:50|176975.2|176850.2|176973.9|176848.9|176975.2|176850.2|176971|176846|4
1721009340000|2024-07-15 02:09:00|176973.1|176848.1|176951.6|176826.6|176973.1|176848.1|176944.6|176819.6|10
1721009350000|2024-07-15 02:09:10|176952.1|176827.1|176951.4|176826.4|176952.1|176827.1|176949.7|176824.7|6
1721009370000|2024-07-15 02:09:30|176952|176827|176952|176827|176952|176827|176952|176827|1
1721009380000|2024-07-15 02:09:40|176952.7|176827.7|176954.8|176829.8|176956.5|176831.5|176952.7|176827.7|4
1721009390000|2024-07-15 02:09:50|176953.8|176828.8|176950.8|176825.8|176953.8|176828.8|176950.8|176825.8|2
1721009400000|2024-07-15 02:10:00|176951.3|176826.3|176951.3|176826.3|176951.3|176826.3|176951.3|176826.3|1
1721009420000|2024-07-15 02:10:20|176954.9|176829.9|176969.8|176844.8|176972.5|176847.5|176954.9|176829.9|3
1721009430000|2024-07-15 02:10:30|176970.1|176845.1|176971.2|176846.2|176973|176848|176967.5|176842.5|6
1721009450000|2024-07-15 02:10:50|176970.4|176845.4|176970.4|176845.4|176970.4|176845.4|176970.4|176845.4|1
1721009460000|2024-07-15 02:11:00|176964.5|176839.5|176964.5|176839.5|176964.5|176839.5|176964.5|176839.5|1
1721009470000|2024-07-15 02:11:10|176966.1|176841.1|176979.9|176854.9|176979.9|176854.9|176966.1|176841.1|4
1721009480000|2024-07-15 02:11:20|176979.8|176854.8|176979.8|176854.8|176979.8|176854.8|176979.8|176854.8|1
1721009500000|2024-07-15 02:11:40|176978.5|176853.5|176980.2|176855.2|176980.2|176855.2|176978.5|176853.5|2
1721009520000|2024-07-15 02:12:00|176978.6|176853.6|176980.3|176855.3|176980.3|176855.3|176978.6|176853.6|2
1721009530000|2024-07-15 02:12:10|176980.1|176855.1|176980.1|176855.1|176980.1|176855.1|176980.1|176855.1|1
1721009540000|2024-07-15 02:12:20|176981.1|176856.1|176981.1|176856.1|176981.1|176856.1|176981.1|176856.1|1
1721009550000|2024-07-15 02:12:30|176979.1|176854.1|176979.1|176854.1|176979.1|176854.1|176979.1|176854.1|1
1721009570000|2024-07-15 02:12:50|176979.6|176854.6|176981.2|176856.2|176981.2|176856.2|176979.6|176854.6|2
1721009580000|2024-07-15 02:13:00|176981.5|176856.5|177009.8|176884.8|177029.5|176904.5|176981.5|176856.5|8
1721009600000|2024-07-15 02:13:20|177009.4|176884.4|177016.1|176891.1|177016.1|176891.1|177009.4|176884.4|6
1721009610000|2024-07-15 02:13:30|177016.8|176891.8|177016.7|176891.7|177017.1|176892.1|177016.3|176891.3|4
1721009620000|2024-07-15 02:13:40|177016.1|176891.1|177020.3|176895.3|177020.3|176895.3|177009.5|176884.5|8
1721009630000|2024-07-15 02:13:50|177019.3|176894.3|177020.3|176895.3|177020.3|176895.3|177019.3|176894.3|2
1721009650000|2024-07-15 02:14:10|177019.9|176894.9|177011|176886|177025.7|176900.7|177008.4|176883.4|10
1721009690000|2024-07-15 02:14:50|177007.2|176882.2|177011.5|176886.5|177011.5|176886.5|177007.2|176882.2|2
1721009700000|2024-07-15 02:15:00|177013.3|176888.3|177018.7|176893.7|177019.4|176894.4|177013.3|176888.3|5
1721009730000|2024-07-15 02:15:30|177015.4|176890.4|177015.4|176890.4|177015.4|176890.4|177015.4|176890.4|1
1721009750000|2024-07-15 02:15:50|177018|176893|177018|176893|177018|176893|177018|176893|1
1721009770000|2024-07-15 02:16:10|177017.3|176892.3|177016.7|176891.7|177017.3|176892.3|177016.1|176891.1|5
1721009780000|2024-07-15 02:16:20|177013.2|176888.2|177013.2|176888.2|177013.2|176888.2|177013.2|176888.2|1
1721009790000|2024-07-15 02:16:30|177012.3|176887.3|177015.8|176890.8|177015.8|176890.8|177012.3|176887.3|3
1721009800000|2024-07-15 02:16:40|177016.3|176891.3|177014.3|176889.3|177016.3|176891.3|177014.3|176889.3|4
1721009820000|2024-07-15 02:17:00|177010.5|176885.5|177010.5|176885.5|177010.5|176885.5|177010.5|176885.5|1
1721009840000|2024-07-15 02:17:20|177013|176888|177002.6|176877.6|177013|176888|177002.2|176877.2|3
1721009850000|2024-07-15 02:17:30|177003.7|176878.7|177006|176881|177006|176881|177003.7|176878.7|2
1721009870000|2024-07-15 02:17:50|177005.9|176880.9|177006.5|176881.5|177006.5|176881.5|177005.9|176880.9|2
1721009880000|2024-07-15 02:18:00|177004.2|176879.2|177004.2|176879.2|177004.2|176879.2|177004.2|176879.2|1
1721009890000|2024-07-15 02:18:10|177008.9|176883.9|177008.9|176883.9|177008.9|176883.9|177008.9|176883.9|1
1721009900000|2024-07-15 02:18:20|177009.8|176884.8|177010.2|176885.2|177010.2|176885.2|177009.8|176884.8|2
1721009920000|2024-07-15 02:18:40|177011.1|176886.1|177017.2|176892.2|177017.2|176892.2|177011.1|176886.1|4
1721009940000|2024-07-15 02:19:00|177018.3|176893.3|177017.5|176892.5|177018.7|176893.7|177017.4|176892.4|5
1721009950000|2024-07-15 02:19:10|177013.4|176888.4|177013.4|176888.4|177013.4|176888.4|177013.4|176888.4|1
1721009970000|2024-07-15 02:19:30|177018|176893|177018|176893|177018|176893|177018|176893|1
1721009980000|2024-07-15 02:19:40|177018.6|176893.6|177017.8|176892.8|177021.4|176896.4|177017.8|176892.8|4
1721010000000|2024-07-15 02:20:00|177018.7|176893.7|177017.6|176892.6|177018.7|176893.7|177017.6|176892.6|3
1721010010000|2024-07-15 02:20:10|177015.5|176890.5|177015.5|176890.5|177015.5|176890.5|177015.5|176890.5|1
1721010020000|2024-07-15 02:20:20|177025.3|176900.3|177025.8|176900.8|177025.8|176900.8|177024.7|176899.7|4
1721010030000|2024-07-15 02:20:30|177026.8|176901.8|177031.5|176906.5|177031.5|176906.5|177026.8|176901.8|3
1721010060000|2024-07-15 02:21:00|177028.9|176903.9|177028.9|176903.9|177028.9|176903.9|177028.9|176903.9|1
1721010070000|2024-07-15 02:21:10|177028.1|176903.1|177028.1|176903.1|177028.1|176903.1|177028.1|176903.1|1
1721010080000|2024-07-15 02:21:20|177031.5|176906.5|177031.5|176906.5|177031.5|176906.5|177031.5|176906.5|1
1721010090000|2024-07-15 02:21:30|177030.8|176905.8|177021.1|176896.1|177030.8|176905.8|177021.1|176896.1|3
1721010110000|2024-07-15 02:21:50|177021.9|176896.9|177024.8|176899.8|177024.8|176899.8|177021.9|176896.9|3
1721010120000|2024-07-15 02:22:00|177022.8|176897.8|177022.8|176897.8|177022.8|176897.8|177022.8|176897.8|1
1721010130000|2024-07-15 02:22:10|177024.5|176899.5|177034|176909|177034|176909|177024.5|176899.5|2
1721010140000|2024-07-15 02:22:20|177033.6|176908.6|177032.1|176907.1|177033.6|176908.6|177029|176904|3
1721010150000|2024-07-15 02:22:30|177032.8|176907.8|177032.8|176907.8|177032.8|176907.8|177032.8|176907.8|1
1721010160000|2024-07-15 02:22:40|177033.6|176908.6|177029.8|176904.8|177034.3|176909.3|177026.6|176901.6|5
1721010170000|2024-07-15 02:22:50|177030.2|176905.2|177031.2|176906.2|177031.2|176906.2|177030.2|176905.2|3
1721010190000|2024-07-15 02:23:10|177027.2|176902.2|177027.2|176902.2|177027.2|176902.2|177027.2|176902.2|1
1721010200000|2024-07-15 02:23:20|177026.9|176901.9|177026.9|176901.9|177026.9|176901.9|177026.9|176901.9|1
1721010210000|2024-07-15 02:23:30|177024|176899|177022.5|176897.5|177030.3|176905.3|177019.2|176894.2|9
1721010220000|2024-07-15 02:23:40|177022|176897|177024.1|176899.1|177024.1|176899.1|177018.4|176893.4|6
1721010230000|2024-07-15 02:23:50|177023.2|176898.2|177024.1|176899.1|177024.1|176899.1|177023.2|176898.2|2
1721010240000|2024-07-15 02:24:00|177024.4|176899.4|177024.4|176899.4|177024.4|176899.4|177024.4|176899.4|1
1721010250000|2024-07-15 02:24:10|177023|176898|177029.6|176904.6|177029.8|176904.8|177023|176898|3
1721010270000|2024-07-15 02:24:30|177028.9|176903.9|177028.9|176903.9|177028.9|176903.9|177028.9|176903.9|1
1721010280000|2024-07-15 02:24:40|177030.4|176905.4|177030.4|176905.4|177030.4|176905.4|177030.4|176905.4|1
1721010290000|2024-07-15 02:24:50|177026.7|176901.7|177023.3|176898.3|177026.7|176901.7|177023.3|176898.3|4
1721010300000|2024-07-15 02:25:00|177026.2|176901.2|177026.2|176901.2|177026.2|176901.2|177026.2|176901.2|1
1721010310000|2024-07-15 02:25:10|177026.9|176901.9|177036.7|176911.7|177036.7|176911.7|177026.9|176901.9|5
1721010320000|2024-07-15 02:25:20|177036.1|176911.1|177033.8|176908.8|177036.1|176911.1|177030.7|176905.7|4
1721010330000|2024-07-15 02:25:30|177032.7|176907.7|177032.7|176907.7|177032.7|176907.7|177028.9|176903.9|4
1721010360000|2024-07-15 02:26:00|177033|176908|177032.7|176907.7|177033|176908|177032.7|176907.7|2
1721010370000|2024-07-15 02:26:10|177030.1|176905.1|177028.9|176903.9|177030.1|176905.1|177028.9|176903.9|2
1721010380000|2024-07-15 02:26:20|177027|176902|177027|176902|177027|176902|177027|176902|1
1721010390000|2024-07-15 02:26:30|177027.3|176902.3|177032|176907|177032|176907|177027.3|176902.3|2
1721010400000|2024-07-15 02:26:40|177032.8|176907.8|177032.8|176907.8|177032.8|176907.8|177032.8|176907.8|1
1721010410000|2024-07-15 02:26:50|177030.5|176905.5|177031.1|176906.1|177031.1|176906.1|177028.5|176903.5|3
1721010420000|2024-07-15 02:27:00|177027.9|176902.9|177021.3|176896.3|177029|176904|177017.8|176892.8|12
1721010430000|2024-07-15 02:27:10|177018|176893|177021.6|176896.6|177021.6|176896.6|177017.9|176892.9|4
1721010440000|2024-07-15 02:27:20|177018.5|176893.5|177021.6|176896.6|177021.6|176896.6|177018.5|176893.5|4
1721010470000|2024-07-15 02:27:50|177017.8|176892.8|177017.8|176892.8|177017.8|176892.8|177017.8|176892.8|1
1721010480000|2024-07-15 02:28:00|177016.5|176891.5|177016.5|176891.5|177016.5|176891.5|177016.5|176891.5|1
1721010490000|2024-07-15 02:28:10|177017.1|176892.1|177021|176896|177021|176896|177017.1|176892.1|3
1721010500000|2024-07-15 02:28:20|177017.4|176892.4|177020.2|176895.2|177021|176896|177017.4|176892.4|3
1721010510000|2024-07-15 02:28:30|177027.3|176902.3|177027.3|176902.3|177027.3|176902.3|177027.3|176902.3|1
1721010530000|2024-07-15 02:28:50|177024|176899|177027.5|176902.5|177027.5|176902.5|177024|176899|2
1721010550000|2024-07-15 02:29:10|177029.7|176904.7|177029.7|176904.7|177029.7|176904.7|177029.7|176904.7|1
1721010560000|2024-07-15 02:29:20|177027.3|176902.3|177027.6|176902.6|177027.6|176902.6|177027.3|176902.3|2
1721010580000|2024-07-15 02:29:40|177013.1|176888.1|177020.3|176895.3|177020.3|176895.3|177013.1|176888.1|3
1721010590000|2024-07-15 02:29:50|177020|176895|177020|176895|177020|176895|177020|176895|1
1721010600000|2024-07-15 02:30:00|177019.9|176894.9|177020.7|176895.7|177020.7|176895.7|177019.9|176894.9|2
1721010620000|2024-07-15 02:30:20|177020.1|176895.1|177020.5|176895.5|177020.5|176895.5|177020.1|176895.1|2
1721010630000|2024-07-15 02:30:30|177020.6|176895.6|177020.6|176895.6|177020.6|176895.6|177020.6|176895.6|1
1721010650000|2024-07-15 02:30:50|177014.7|176889.7|177018.8|176893.8|177018.8|176893.8|177014.7|176889.7|2
1721010670000|2024-07-15 02:31:10|177020.9|176895.9|177025.4|176900.4|177025.4|176900.4|177020.9|176895.9|2
1721010680000|2024-07-15 02:31:20|177026|176901|177028.4|176903.4|177028.4|176903.4|177026|176901|3
1721010700000|2024-07-15 02:31:40|177029.4|176904.4|177030.5|176905.5|177030.5|176905.5|177028.7|176903.7|4
1721010710000|2024-07-15 02:31:50|177028.7|176903.7|177029.7|176904.7|177029.7|176904.7|177028|176903|3
1721010720000|2024-07-15 02:32:00|177030.1|176905.1|177030.1|176905.1|177030.1|176905.1|177030.1|176905.1|1
1721010730000|2024-07-15 02:32:10|177031|176906|177033.1|176908.1|177034.2|176909.2|177030.8|176905.8|5
1721010760000|2024-07-15 02:32:40|177032.7|176907.7|177030.9|176905.9|177032.7|176907.7|177028.6|176903.6|3
1721010770000|2024-07-15 02:32:50|177031.3|176906.3|177031.3|176906.3|177031.3|176906.3|177031.3|176906.3|1
1721010780000|2024-07-15 02:33:00|177031|176906|177021.6|176896.6|177031|176906|177021.6|176896.6|5
1721010790000|2024-07-15 02:33:10|177021.9|176896.9|177021.9|176896.9|177021.9|176896.9|177021.9|176896.9|1
1721010820000|2024-07-15 02:33:40|177018.4|176893.4|177021.4|176896.4|177021.4|176896.4|177018.4|176893.4|2
1721010830000|2024-07-15 02:33:50|177017.7|176892.7|177021|176896|177021|176896|177017.1|176892.1|3
1721010860000|2024-07-15 02:34:20|177017.2|176892.2|177017.2|176892.2|177017.2|176892.2|177017.2|176892.2|1
1721010880000|2024-07-15 02:34:40|177016.2|176891.2|177017.2|176892.2|177017.2|176892.2|177016.2|176891.2|2
1721010890000|2024-07-15 02:34:50|177021|176896|177021|176896|177021|176896|177021|176896|1
1721010900000|2024-07-15 02:35:00|177023.2|176898.2|177021|176896|177023.2|176898.2|177021|176896|2
1721010920000|2024-07-15 02:35:20|177017.1|176892.1|177017.1|176892.1|177017.1|176892.1|177017.1|176892.1|1
1721010940000|2024-07-15 02:35:40|177021.2|176896.2|177023.5|176898.5|177023.5|176898.5|177021.2|176896.2|2
1721010960000|2024-07-15 02:36:00|177021.2|176896.2|177021.2|176896.2|177021.2|176896.2|177021.2|176896.2|1
1721010970000|2024-07-15 02:36:10|177017.1|176892.1|177017.1|176892.1|177017.1|176892.1|177017.1|176892.1|1
1721010990000|2024-07-15 02:36:30|177017.2|176892.2|177015.6|176890.6|177017.2|176892.2|177011.3|176886.3|5
1721011000000|2024-07-15 02:36:40|177016.5|176891.5|177015.3|176890.3|177016.5|176891.5|177015.3|176890.3|3
1721011020000|2024-07-15 02:37:00|177016.9|176891.9|177015.4|176890.4|177016.9|176891.9|177015.4|176890.4|2
1721011030000|2024-07-15 02:37:10|177012.7|176887.7|177012.7|176887.7|177012.7|176887.7|177012.7|176887.7|1
1721011040000|2024-07-15 02:37:20|177012.8|176887.8|177014.8|176889.8|177016.3|176891.3|177012.8|176887.8|4
1721011090000|2024-07-15 02:38:10|177009.9|176884.9|177015.2|176890.2|177015.2|176890.2|177009.9|176884.9|5
1721011120000|2024-07-15 02:38:40|177009.8|176884.8|177009.8|176884.8|177009.8|176884.8|177009.8|176884.8|1
1721011150000|2024-07-15 02:39:10|177014.6|176889.6|177014.6|176889.6|177014.6|176889.6|177014.6|176889.6|1
1721011160000|2024-07-15 02:39:20|177012.4|176887.4|177014.6|176889.6|177014.6|176889.6|177012.4|176887.4|2
1721011170000|2024-07-15 02:39:30|177016.1|176891.1|177016.1|176891.1|177016.1|176891.1|177016.1|176891.1|1
1721011190000|2024-07-15 02:39:50|177015.1|176890.1|177015.6|176890.6|177015.6|176890.6|177015.1|176890.1|2
1721011210000|2024-07-15 02:40:10|177015.5|176890.5|177012.4|176887.4|177015.5|176890.5|177012.4|176887.4|2
1721011220000|2024-07-15 02:40:20|177015.7|176890.7|177008.2|176883.2|177015.7|176890.7|177006.3|176881.3|4
1721011230000|2024-07-15 02:40:30|177003.7|176878.7|176993.4|176868.4|177003.7|176878.7|176993.4|176868.4|2
1721011240000|2024-07-15 02:40:40|176994.5|176869.5|176994.8|176869.8|176994.8|176869.8|176994.5|176869.5|2
1721011250000|2024-07-15 02:40:50|176994.3|176869.3|176994.5|176869.5|176994.5|176869.5|176994.3|176869.3|2
1721011280000|2024-07-15 02:41:20|176996.8|176871.8|176996.8|176871.8|176996.8|176871.8|176996.8|176871.8|1
1721011300000|2024-07-15 02:41:40|176998.1|176873.1|176995.1|176870.1|176998.1|176873.1|176995.1|176870.1|2
1721011330000|2024-07-15 02:42:10|176997.4|176872.4|176995|176870|176997.4|176872.4|176995|176870|3
1721011350000|2024-07-15 02:42:30|176997|176872|176995.2|176870.2|176997|176872|176995.2|176870.2|2
1721011360000|2024-07-15 02:42:40|176997.8|176872.8|176995.2|176870.2|176997.9|176872.9|176994.9|176869.9|4
1721011370000|2024-07-15 02:42:50|176997.7|176872.7|176995.6|176870.6|176997.7|176872.7|176995.6|176870.6|3
1721011380000|2024-07-15 02:43:00|176996.9|176871.9|177010.6|176885.6|177010.6|176885.6|176996.9|176871.9|7
1721011390000|2024-07-15 02:43:10|177011.7|176886.7|177011.7|176886.7|177011.7|176886.7|177011.7|176886.7|1
1721011430000|2024-07-15 02:43:50|177007.1|176882.1|177009.8|176884.8|177009.8|176884.8|177007.1|176882.1|2
1721011440000|2024-07-15 02:44:00|177010.8|176885.8|177010.8|176885.8|177010.8|176885.8|177010.8|176885.8|1
1721011460000|2024-07-15 02:44:20|177010.1|176885.1|177010.1|176885.1|177010.1|176885.1|177010.1|176885.1|1
1721011470000|2024-07-15 02:44:30|177007.2|176882.2|177007.2|176882.2|177007.2|176882.2|177007.2|176882.2|1
1721011480000|2024-07-15 02:44:40|177009.7|176884.7|177009.7|176884.7|177009.7|176884.7|177009.7|176884.7|1
1721011490000|2024-07-15 02:44:50|177009.2|176884.2|177006|176881|177009.2|176884.2|176999.6|176874.6|5
1721011500000|2024-07-15 02:45:00|177006.9|176881.9|177004.4|176879.4|177007|176882|177004.4|176879.4|7
1721011520000|2024-07-15 02:45:20|177003.4|176878.4|177003.4|176878.4|177003.4|176878.4|177003.4|176878.4|1
1721011530000|2024-07-15 02:45:30|176994.1|176869.1|176994.1|176869.1|176994.1|176869.1|176994.1|176869.1|1
1721011550000|2024-07-15 02:45:50|176991.8|176866.8|176991.8|176866.8|176991.8|176866.8|176991.8|176866.8|1
1721011560000|2024-07-15 02:46:00|176988.5|176863.5|176994.7|176869.7|176994.7|176869.7|176988.5|176863.5|2
1721011590000|2024-07-15 02:46:30|176996.3|176871.3|176996.3|176871.3|176996.3|176871.3|176996.3|176871.3|1
1721011600000|2024-07-15 02:46:40|176995.2|176870.2|176995.2|176870.2|176995.2|176870.2|176995.2|176870.2|1
1721011610000|2024-07-15 02:46:50|176996.2|176871.2|176996.2|176871.2|176996.2|176871.2|176996.2|176871.2|1
1721011620000|2024-07-15 02:47:00|176998.1|176873.1|176996.8|176871.8|176998.7|176873.7|176996.8|176871.8|4
1721011650000|2024-07-15 02:47:30|176990.1|176865.1|176991.5|176866.5|176991.5|176866.5|176982.9|176857.9|4
1721011670000|2024-07-15 02:47:50|176990.9|176865.9|176990.9|176865.9|176990.9|176865.9|176990.9|176865.9|1
1721011680000|2024-07-15 02:48:00|176993.8|176868.8|176990.5|176865.5|176993.8|176868.8|176990.5|176865.5|3
1721011700000|2024-07-15 02:48:20|176991.6|176866.6|176991.6|176866.6|176991.6|176866.6|176991.6|176866.6|1
1721011720000|2024-07-15 02:48:40|176980.6|176855.6|176990.5|176865.5|176991.6|176866.6|176980.6|176855.6|3
1721011740000|2024-07-15 02:49:00|176993|176868|176991.3|176866.3|176994.2|176869.2|176991.3|176866.3|3
1721011760000|2024-07-15 02:49:20|176993.5|176868.5|176991.3|176866.3|176994.2|176869.2|176991.3|176866.3|4
1721011770000|2024-07-15 02:49:30|176985.7|176860.7|176985.7|176860.7|176985.7|176860.7|176985.7|176860.7|1
1721011790000|2024-07-15 02:49:50|176980.6|176855.6|176980.6|176855.6|176980.6|176855.6|176980.6|176855.6|1
1721011800000|2024-07-15 02:50:00|176991.5|176866.5|176991.5|176866.5|176991.5|176866.5|176991.5|176866.5|1
1721011810000|2024-07-15 02:50:10|176991|176866|176991|176866|176991|176866|176991|176866|1
1721011820000|2024-07-15 02:50:20|176991.3|176866.3|176991.3|176866.3|176991.3|176866.3|176991.3|176866.3|1
1721011830000|2024-07-15 02:50:30|176991.5|176866.5|177009.2|176884.2|177009.2|176884.2|176991.5|176866.5|3
1721011860000|2024-07-15 02:51:00|177007.3|176882.3|177007.3|176882.3|177007.3|176882.3|177007.3|176882.3|1
1721011890000|2024-07-15 02:51:30|177009|176884|177009|176884|177009|176884|177009|176884|1
1721011910000|2024-07-15 02:51:50|177010.1|176885.1|177011.3|176886.3|177011.3|176886.3|177010.1|176885.1|2
1721011940000|2024-07-15 02:52:20|177009.1|176884.1|177009.1|176884.1|177009.1|176884.1|177009.1|176884.1|1
1721011960000|2024-07-15 02:52:40|177011|176886|177011|176886|177011|176886|177011|176886|1
1721011970000|2024-07-15 02:52:50|177011.8|176886.8|177015.8|176890.8|177019.2|176894.2|177011.8|176886.8|6
1721011980000|2024-07-15 02:53:00|177014.2|176889.2|177013|176888|177014.2|176889.2|177013|176888|2
1721011990000|2024-07-15 02:53:10|177012.7|176887.7|177012.7|176887.7|177012.7|176887.7|177012.7|176887.7|1
1721012000000|2024-07-15 02:53:20|177013|176888|177013.1|176888.1|177013.1|176888.1|177013|176888|2
1721012010000|2024-07-15 02:53:30|177009.1|176884.1|177009.1|176884.1|177009.1|176884.1|177009.1|176884.1|1
1721012020000|2024-07-15 02:53:40|177010.6|176885.6|177009|176884|177010.6|176885.6|177009|176884|2
1721012030000|2024-07-15 02:53:50|177010.7|176885.7|177010.7|176885.7|177010.7|176885.7|177010.7|176885.7|1
1721012060000|2024-07-15 02:54:20|177005.9|176880.9|177005.9|176880.9|177005.9|176880.9|177005.9|176880.9|1
1721012080000|2024-07-15 02:54:40|177009|176884|177009|176884|177009|176884|177009|176884|1
1721012090000|2024-07-15 02:54:50|177010.9|176885.9|177010.9|176885.9|177010.9|176885.9|177010.9|176885.9|1
1721012110000|2024-07-15 02:55:10|177010.3|176885.3|177010.3|176885.3|177010.3|176885.3|177010.3|176885.3|1
1721012120000|2024-07-15 02:55:20|177005.9|176880.9|177011.7|176886.7|177011.7|176886.7|177005.9|176880.9|4
1721012150000|2024-07-15 02:55:50|177010.7|176885.7|177010.7|176885.7|177010.7|176885.7|177010.7|176885.7|1
1721012180000|2024-07-15 02:56:20|177011|176886|177011.9|176886.9|177011.9|176886.9|177011|176886|2
1721012210000|2024-07-15 02:56:50|177010.7|176885.7|177010.7|176885.7|177010.7|176885.7|177010.7|176885.7|1
1721012230000|2024-07-15 02:57:10|177009.9|176884.9|177009.9|176884.9|177009.9|176884.9|177009.9|176884.9|1
1721012250000|2024-07-15 02:57:30|177013.7|176888.7|177011|176886|177013.7|176888.7|177011|176886|2
1721012260000|2024-07-15 02:57:40|177010.7|176885.7|177010.7|176885.7|177010.7|176885.7|177010.7|176885.7|1
1721012290000|2024-07-15 02:58:10|177010.9|176885.9|177010.9|176885.9|177010.9|176885.9|177010.9|176885.9|1
1721012310000|2024-07-15 02:58:30|177011.2|176886.2|177011.2|176886.2|177011.2|176886.2|177011.2|176886.2|1
1721012320000|2024-07-15 02:58:40|177010.9|176885.9|177010.7|176885.7|177010.9|176885.9|177010.7|176885.7|2
1721012340000|2024-07-15 02:59:00|177011.8|176886.8|177011.8|176886.8|177011.8|176886.8|177011.8|176886.8|1
1721012360000|2024-07-15 02:59:20|177010.8|176885.8|177010.8|176885.8|177010.8|176885.8|177010.8|176885.8|1
1721012380000|2024-07-15 02:59:40|177010.7|176885.7|177011.7|176886.7|177011.7|176886.7|177010.5|176885.5|3
1721012400000|2024-07-15 03:00:00|177012.6|176887.6|177012.7|176887.7|177012.7|176887.7|177009.8|176884.8|4
1721012430000|2024-07-15 03:00:30|177011.7|176886.7|177012.5|176887.5|177012.5|176887.5|177011.7|176886.7|2
1721012440000|2024-07-15 03:00:40|177010.4|176885.4|177010.9|176885.9|177011.9|176886.9|177010.4|176885.4|3
1721012460000|2024-07-15 03:01:00|177013.1|176888.1|177016.1|176891.1|177016.1|176891.1|177013.1|176888.1|3
1721012480000|2024-07-15 03:01:20|177018|176893|177019.8|176894.8|177019.8|176894.8|177018|176893|3
1721012490000|2024-07-15 03:01:30|177020.5|176895.5|177020.5|176895.5|177020.5|176895.5|177020.5|176895.5|1
1721012500000|2024-07-15 03:01:40|177019|176894|177016.9|176891.9|177019|176894|177016.9|176891.9|2
1721012520000|2024-07-15 03:02:00|177019.3|176894.3|177016.5|176891.5|177019.3|176894.3|177016.5|176891.5|3
1721012550000|2024-07-15 03:02:30|177015.3|176890.3|177015.3|176890.3|177015.3|176890.3|177015.3|176890.3|1
1721012560000|2024-07-15 03:02:40|177018.7|176893.7|177021|176896|177021|176896|177015.9|176890.9|5
1721012570000|2024-07-15 03:02:50|177024.7|176899.7|177020.5|176895.5|177024.7|176899.7|177020.5|176895.5|3
1721012580000|2024-07-15 03:03:00|177019.1|176894.1|177015.5|176890.5|177019.1|176894.1|177015.5|176890.5|7
1721012610000|2024-07-15 03:03:30|177014.6|176889.6|177014.6|176889.6|177014.6|176889.6|177014.6|176889.6|1
1721012620000|2024-07-15 03:03:40|177009.4|176884.4|177009.4|176884.4|177009.4|176884.4|177009.4|176884.4|1
1721012630000|2024-07-15 03:03:50|177014.6|176889.6|177013.5|176888.5|177014.6|176889.6|177013.5|176888.5|2
1721012640000|2024-07-15 03:04:00|177014.1|176889.1|177014.1|176889.1|177014.1|176889.1|177014.1|176889.1|1
1721012670000|2024-07-15 03:04:30|177013.5|176888.5|177013.5|176888.5|177013.5|176888.5|177013.5|176888.5|1
1721012680000|2024-07-15 03:04:40|177009.4|176884.4|177009.4|176884.4|177009.4|176884.4|177009.4|176884.4|1
1721012690000|2024-07-15 03:04:50|177008.6|176883.6|177013.4|176888.4|177013.4|176888.4|177008.6|176883.6|3
1721012710000|2024-07-15 03:05:10|177014|176889|177012.6|176887.6|177014|176889|177012.6|176887.6|2
1721012730000|2024-07-15 03:05:30|177011.8|176886.8|177018.5|176893.5|177021.6|176896.6|177011.8|176886.8|5
1721012740000|2024-07-15 03:05:40|177021.3|176896.3|177015.7|176890.7|177021.3|176896.3|177015.7|176890.7|3
1721012750000|2024-07-15 03:05:50|177018.2|176893.2|177016.1|176891.1|177018.2|176893.2|177015.1|176890.1|5
1721012760000|2024-07-15 03:06:00|177016.4|176891.4|177019.2|176894.2|177022.6|176897.6|177016.4|176891.4|7
1721012770000|2024-07-15 03:06:10|177019.3|176894.3|177019.3|176894.3|177019.3|176894.3|177019.3|176894.3|1
1721012780000|2024-07-15 03:06:20|177019.5|176894.5|177022.1|176897.1|177025|176900|177019.5|176894.5|4
1721012790000|2024-07-15 03:06:30|177021.2|176896.2|177021.2|176896.2|177021.2|176896.2|177021.2|176896.2|1
1721012820000|2024-07-15 03:07:00|177020.7|176895.7|177020.7|176895.7|177020.7|176895.7|177020.7|176895.7|1
1721012830000|2024-07-15 03:07:10|177021.3|176896.3|177013.4|176888.4|177021.3|176896.3|177013.4|176888.4|5
1721012840000|2024-07-15 03:07:20|177015|176890|177015.1|176890.1|177018.4|176893.4|177015|176890|3
1721012850000|2024-07-15 03:07:30|177015.3|176890.3|177015.3|176890.3|177015.3|176890.3|177015.3|176890.3|1
1721012870000|2024-07-15 03:07:50|177013.8|176888.8|177013.8|176888.8|177013.8|176888.8|177013.8|176888.8|1
1721012880000|2024-07-15 03:08:00|177014.3|176889.3|177014.3|176889.3|177014.3|176889.3|177014.3|176889.3|1
1721012890000|2024-07-15 03:08:10|177015.7|176890.7|177015.7|176890.7|177015.7|176890.7|177015.7|176890.7|1
1721012900000|2024-07-15 03:08:20|177013.1|176888.1|177014|176889|177014|176889|177011.8|176886.8|3
1721012910000|2024-07-15 03:08:30|177013.5|176888.5|177013.5|176888.5|177013.5|176888.5|177013.5|176888.5|1
1721012930000|2024-07-15 03:08:50|177011.7|176886.7|177008.6|176883.6|177012.5|176887.5|177008.6|176883.6|6
1721012950000|2024-07-15 03:09:10|177006.7|176881.7|177010.5|176885.5|177010.5|176885.5|177006.7|176881.7|3
1721012970000|2024-07-15 03:09:30|177010.7|176885.7|177010.7|176885.7|177010.7|176885.7|177010.7|176885.7|1
1721012980000|2024-07-15 03:09:40|177010.5|176885.5|177010.5|176885.5|177010.5|176885.5|177010.5|176885.5|1
1721012990000|2024-07-15 03:09:50|177008.2|176883.2|177008.2|176883.2|177008.2|176883.2|177008.2|176883.2|1
1721013010000|2024-07-15 03:10:10|177010.5|176885.5|177010.5|176885.5|177010.5|176885.5|177010.5|176885.5|1
1721013020000|2024-07-15 03:10:20|177010.7|176885.7|177010.7|176885.7|177010.7|176885.7|177010.7|176885.7|1
1721013050000|2024-07-15 03:10:50|177007.6|176882.6|177007.6|176882.6|177007.6|176882.6|177007.6|176882.6|1
1721013060000|2024-07-15 03:11:00|177011|176886|177011|176886|177011|176886|177011|176886|1
1721013070000|2024-07-15 03:11:10|177010.6|176885.6|177010.6|176885.6|177010.6|176885.6|177010.6|176885.6|1
1721013090000|2024-07-15 03:11:30|177011.1|176886.1|177011.1|176886.1|177011.1|176886.1|177011.1|176886.1|1
1721013100000|2024-07-15 03:11:40|177007.8|176882.8|177007.8|176882.8|177007.8|176882.8|177007.8|176882.8|1
1721013120000|2024-07-15 03:12:00|177012.2|176887.2|177012.2|176887.2|177012.2|176887.2|177012.2|176887.2|1
1721013150000|2024-07-15 03:12:30|177011.9|176886.9|177007.2|176882.2|177011.9|176886.9|177007.2|176882.2|2
1721013170000|2024-07-15 03:12:50|177011.6|176886.6|177011.6|176886.6|177011.6|176886.6|177011.6|176886.6|1
1721013210000|2024-07-15 03:13:30|177007.2|176882.2|177007.2|176882.2|177007.2|176882.2|177007.2|176882.2|1
1721013220000|2024-07-15 03:13:40|177007.9|176882.9|177007.9|176882.9|177007.9|176882.9|177007.9|176882.9|1
1721013230000|2024-07-15 03:13:50|177011.4|176886.4|177011.4|176886.4|177011.4|176886.4|177011.4|176886.4|1
1721013250000|2024-07-15 03:14:10|177012|176887|177012|176887|177012|176887|177012|176887|1
1721013270000|2024-07-15 03:14:30|177007.2|176882.2|177007.2|176882.2|177007.2|176882.2|177007.2|176882.2|1
1721013280000|2024-07-15 03:14:40|177012|176887|177012|176887|177012|176887|177012|176887|1
1721013300000|2024-07-15 03:15:00|177013.2|176888.2|177011.4|176886.4|177013.2|176888.2|177011.4|176886.4|2
1721013310000|2024-07-15 03:15:10|177011.2|176886.2|177011.2|176886.2|177011.2|176886.2|177011.2|176886.2|1
1721013330000|2024-07-15 03:15:30|177007.3|176882.3|177006.5|176881.5|177007.3|176882.3|177006.5|176881.5|2
1721013340000|2024-07-15 03:15:40|177010.9|176885.9|177010.9|176885.9|177010.9|176885.9|177010.9|176885.9|1
1721013350000|2024-07-15 03:15:50|177010.6|176885.6|177010.6|176885.6|177010.6|176885.6|177010.6|176885.6|1
1721013360000|2024-07-15 03:16:00|177010.8|176885.8|177010.8|176885.8|177010.8|176885.8|177010.8|176885.8|1
1721013370000|2024-07-15 03:16:10|177007.8|176882.8|177007.8|176882.8|177007.8|176882.8|177007.8|176882.8|1
1721013380000|2024-07-15 03:16:20|177007.2|176882.2|177007.2|176882.2|177007.2|176882.2|177007.2|176882.2|1
1721013390000|2024-07-15 03:16:30|177012|176887|177012|176887|177012|176887|177012|176887|1
1721013400000|2024-07-15 03:16:40|177011.9|176886.9|177003.5|176878.5|177013.3|176888.3|176997.5|176872.5|7
1721013420000|2024-07-15 03:17:00|177006.3|176881.3|177007.8|176882.8|177007.8|176882.8|177006.3|176881.3|2
1721013440000|2024-07-15 03:17:20|177007|176882|177006.9|176881.9|177007|176882|177006.2|176881.2|4
1721013460000|2024-07-15 03:17:40|177006.6|176881.6|177006.6|176881.6|177006.6|176881.6|177006.6|176881.6|1
1721013480000|2024-07-15 03:18:00|177006.5|176881.5|177008|176883|177008|176883|177006.5|176881.5|2
1721013490000|2024-07-15 03:18:10|177006.6|176881.6|177007.6|176882.6|177007.6|176882.6|177006.6|176881.6|2
1721013500000|2024-07-15 03:18:20|177009.3|176884.3|177009.3|176884.3|177009.3|176884.3|177009.3|176884.3|1
1721013510000|2024-07-15 03:18:30|177008.6|176883.6|177008.6|176883.6|177008.6|176883.6|177008.6|176883.6|1
1721013530000|2024-07-15 03:18:50|177007.6|176882.6|177007.6|176882.6|177007.6|176882.6|177007.6|176882.6|1
1721013550000|2024-07-15 03:19:10|177008.7|176883.7|177008.7|176883.7|177008.7|176883.7|177008.7|176883.7|1
1721013600000|2024-07-15 03:20:00|177007.6|176882.6|177007.6|176882.6|177007.6|176882.6|177007.6|176882.6|1
1721013610000|2024-07-15 03:20:10|177008.9|176883.9|177008.9|176883.9|177008.9|176883.9|177008.9|176883.9|1
1721013640000|2024-07-15 03:20:40|177007.6|176882.6|177007.6|176882.6|177007.6|176882.6|177007.6|176882.6|1
1721013660000|2024-07-15 03:21:00|177009.2|176884.2|177009.2|176884.2|177009.2|176884.2|177009.2|176884.2|1
1721013680000|2024-07-15 03:21:20|177009.4|176884.4|177011.3|176886.3|177011.3|176886.3|177009.4|176884.4|2
1721013710000|2024-07-15 03:21:50|177011.6|176886.6|177011.6|176886.6|177011.6|176886.6|177011.6|176886.6|1
1721013720000|2024-07-15 03:22:00|177013.1|176888.1|176999.9|176874.9|177018.5|176893.5|176999.9|176874.9|3
1721013730000|2024-07-15 03:22:10|177013.1|176888.1|177013.1|176888.1|177013.1|176888.1|177013.1|176888.1|1
1721013760000|2024-07-15 03:22:40|177010.1|176885.1|177009.2|176884.2|177012.9|176887.9|177009.2|176884.2|3
1721013770000|2024-07-15 03:22:50|177008.3|176883.3|177008|176883|177008.3|176883.3|177008|176883|2
1721013800000|2024-07-15 03:23:20|177011|176886|177009.5|176884.5|177011|176886|177009.5|176884.5|2
1721013830000|2024-07-15 03:23:50|177011.2|176886.2|177008.1|176883.1|177011.2|176886.2|177008.1|176883.1|3
1721013840000|2024-07-15 03:24:00|177009.1|176884.1|177009.1|176884.1|177009.1|176884.1|177009.1|176884.1|1
1721013860000|2024-07-15 03:24:20|177007.7|176882.7|177007.7|176882.7|177007.7|176882.7|177007.7|176882.7|1
1721013870000|2024-07-15 03:24:30|177012|176887|177012|176887|177012|176887|177012|176887|1
1721013880000|2024-07-15 03:24:40|177013.4|176888.4|177013.4|176888.4|177013.4|176888.4|177013.4|176888.4|1
1721013890000|2024-07-15 03:24:50|177009.5|176884.5|177008.3|176883.3|177009.5|176884.5|177006.6|176881.6|4
1721013920000|2024-07-15 03:25:20|177011.6|176886.6|177011.6|176886.6|177011.6|176886.6|177011.6|176886.6|1
1721013930000|2024-07-15 03:25:30|177009.8|176884.8|177012|176887|177012|176887|177009.8|176884.8|2
1721013950000|2024-07-15 03:25:50|177013.2|176888.2|177013.2|176888.2|177013.2|176888.2|177013.2|176888.2|1
1721013980000|2024-07-15 03:26:20|177012|176887|177011.5|176886.5|177012|176887|177008.6|176883.6|4
1721014000000|2024-07-15 03:26:40|177008.3|176883.3|177008.3|176883.3|177008.3|176883.3|177008.3|176883.3|1
1721014030000|2024-07-15 03:27:10|177006.6|176881.6|177006.6|176881.6|177006.6|176881.6|177006.6|176881.6|1
1721014040000|2024-07-15 03:27:20|177010.6|176885.6|177013.6|176888.6|177013.6|176888.6|177010.6|176885.6|3
1721014050000|2024-07-15 03:27:30|177012|176887|177012|176887|177012|176887|177012|176887|1
1721014060000|2024-07-15 03:27:40|177009.6|176884.6|177009.6|176884.6|177009.6|176884.6|177009.6|176884.6|1
1721014070000|2024-07-15 03:27:50|177008|176883|177008|176883|177008|176883|177008|176883|1
1721014090000|2024-07-15 03:28:10|177012.5|176887.5|177013.9|176888.9|177013.9|176888.9|177012.5|176887.5|2
1721014100000|2024-07-15 03:28:20|177009.8|176884.8|177009.8|176884.8|177009.8|176884.8|177009.8|176884.8|1
1721014110000|2024-07-15 03:28:30|177012|176887|177009.8|176884.8|177012|176887|177009.8|176884.8|2
1721014140000|2024-07-15 03:29:00|177012.5|176887.5|177012.5|176887.5|177012.5|176887.5|177012.5|176887.5|1
1721014150000|2024-07-15 03:29:10|177013.5|176888.5|177010.8|176885.8|177013.5|176888.5|177008.4|176883.4|4
1721014170000|2024-07-15 03:29:30|177007.5|176882.5|176998.7|176873.7|177007.5|176882.5|176997|176872|6
1721014190000|2024-07-15 03:29:50|176999.5|176874.5|176999.5|176874.5|176999.5|176874.5|176999.5|176874.5|1
1721014200000|2024-07-15 03:30:00|177001.2|176876.2|177001.2|176876.2|177001.2|176876.2|177001.2|176876.2|1
1721014210000|2024-07-15 03:30:10|176999.5|176874.5|176999.5|176874.5|176999.5|176874.5|176999.5|176874.5|1
1721014220000|2024-07-15 03:30:20|176997.6|176872.6|176997.6|176872.6|176997.6|176872.6|176997.6|176872.6|1
1721014230000|2024-07-15 03:30:30|176996.2|176871.2|176996.2|176871.2|176996.2|176871.2|176996.2|176871.2|1
1721014250000|2024-07-15 03:30:50|176998.2|176873.2|176998.2|176873.2|176998.2|176873.2|176998.2|176873.2|1
1721014260000|2024-07-15 03:31:00|177001.2|176876.2|177002.5|176877.5|177002.5|176877.5|177001.2|176876.2|2
1721014280000|2024-07-15 03:31:20|176998.7|176873.7|177023.3|176898.3|177025.3|176900.3|176998.7|176873.7|10
1721014290000|2024-07-15 03:31:30|177025.4|176900.4|177025.4|176900.4|177025.4|176900.4|177025.4|176900.4|1
1721014310000|2024-07-15 03:31:50|177026.2|176901.2|177028.2|176903.2|177028.2|176903.2|177026.2|176901.2|3
1721014320000|2024-07-15 03:32:00|177027.8|176902.8|177030.3|176905.3|177031.3|176906.3|177024.8|176899.8|8
1721014330000|2024-07-15 03:32:10|177027.8|176902.8|177027.8|176902.8|177027.8|176902.8|177027.8|176902.8|1
1721014340000|2024-07-15 03:32:20|177027.2|176902.2|177028.5|176903.5|177028.5|176903.5|177027.2|176902.2|3
1721014350000|2024-07-15 03:32:30|177025.3|176900.3|177028.3|176903.3|177028.3|176903.3|177025.3|176900.3|2
1721014370000|2024-07-15 03:32:50|177025.4|176900.4|177028.3|176903.3|177028.3|176903.3|177025.4|176900.4|2
1721014380000|2024-07-15 03:33:00|177031.3|176906.3|177031.3|176906.3|177031.3|176906.3|177031.3|176906.3|1
1721014390000|2024-07-15 03:33:10|177028.2|176903.2|177028.2|176903.2|177028.2|176903.2|177028.2|176903.2|1
1721014410000|2024-07-15 03:33:30|177027.1|176902.1|177028.2|176903.2|177028.2|176903.2|177027.1|176902.1|2
1721014430000|2024-07-15 03:33:50|177034.8|176909.8|177032.7|176907.7|177034.8|176909.8|177032.7|176907.7|2
1721014440000|2024-07-15 03:34:00|177031.5|176906.5|177031.5|176906.5|177031.5|176906.5|177031.5|176906.5|1
1721014450000|2024-07-15 03:34:10|177031.1|176906.1|177028|176903|177031.1|176906.1|177028|176903|2
1721014470000|2024-07-15 03:34:30|177026.7|176901.7|177034.4|176909.4|177034.4|176909.4|177025.2|176900.2|4
1721014480000|2024-07-15 03:34:40|177034.8|176909.8|177033.9|176908.9|177034.8|176909.8|177033.6|176908.6|6
1721014510000|2024-07-15 03:35:10|177035.2|176910.2|177039|176914|177039|176914|177035.2|176910.2|2
1721014530000|2024-07-15 03:35:30|177034.8|176909.8|177033.7|176908.7|177034.8|176909.8|177033.7|176908.7|2
1721014560000|2024-07-15 03:36:00|177035.2|176910.2|177035.2|176910.2|177035.2|176910.2|177035.2|176910.2|1
1721014580000|2024-07-15 03:36:20|177039|176914|177034.8|176909.8|177039|176914|177034.8|176909.8|2
1721014590000|2024-07-15 03:36:30|177036.4|176911.4|177034.8|176909.8|177036.4|176911.4|177028.4|176903.4|5
1721014610000|2024-07-15 03:36:50|177036.2|176911.2|177036.2|176911.2|177036.2|176911.2|177036.2|176911.2|1
1721014620000|2024-07-15 03:37:00|177035|176910|177035|176910|177035|176910|177035|176910|1
1721014640000|2024-07-15 03:37:20|177033.1|176908.1|177033.8|176908.8|177033.8|176908.8|177033.1|176908.1|2
1721014670000|2024-07-15 03:37:50|177038.5|176913.5|177038.5|176913.5|177038.5|176913.5|177038.5|176913.5|1
1721014690000|2024-07-15 03:38:10|177033.7|176908.7|177033.7|176908.7|177033.7|176908.7|177033.7|176908.7|1
1721014710000|2024-07-15 03:38:30|177034.2|176909.2|177033.7|176908.7|177034.4|176909.4|177033.7|176908.7|4
1721014720000|2024-07-15 03:38:40|177032.6|176907.6|177032.6|176907.6|177032.6|176907.6|177032.6|176907.6|1
1721014730000|2024-07-15 03:38:50|177035.6|176910.6|177035.3|176910.3|177035.6|176910.6|177033.3|176908.3|3
1721014750000|2024-07-15 03:39:10|177033.2|176908.2|177033.2|176908.2|177033.2|176908.2|177033.2|176908.2|1
1721014760000|2024-07-15 03:39:20|177031.9|176906.9|177030|176905|177031.9|176906.9|177030|176905|3
1721014770000|2024-07-15 03:39:30|177025.8|176900.8|177026.6|176901.6|177026.6|176901.6|177025.8|176900.8|4
1721014780000|2024-07-15 03:39:40|177025.4|176900.4|177025.4|176900.4|177025.4|176900.4|177025.4|176900.4|1
1721014800000|2024-07-15 03:40:00|177026.4|176901.4|177026.3|176901.3|177026.4|176901.4|177024.4|176899.4|3
1721014830000|2024-07-15 03:40:30|177024.4|176899.4|177024.4|176899.4|177024.4|176899.4|177024.4|176899.4|1
1721014860000|2024-07-15 03:41:00|177026.3|176901.3|177026.3|176901.3|177026.3|176901.3|177026.3|176901.3|1
1721014890000|2024-07-15 03:41:30|177024.4|176899.4|177024.4|176899.4|177024.4|176899.4|177024.4|176899.4|1
1721014910000|2024-07-15 03:41:50|177026.5|176901.5|177026.5|176901.5|177026.5|176901.5|177026.5|176901.5|1
1721014920000|2024-07-15 03:42:00|177025.5|176900.5|177025.5|176900.5|177025.5|176900.5|177025.5|176900.5|1
1721014930000|2024-07-15 03:42:10|177025.7|176900.7|177026.3|176901.3|177026.3|176901.3|177025.7|176900.7|3
1721014950000|2024-07-15 03:42:30|177025.2|176900.2|177025.2|176900.2|177025.2|176900.2|177025.2|176900.2|1
1721014970000|2024-07-15 03:42:50|177026.1|176901.1|177026.1|176901.1|177026.1|176901.1|177026.1|176901.1|1
1721015000000|2024-07-15 03:43:20|177019.1|176894.1|177019.1|176894.1|177019.1|176894.1|177019.1|176894.1|1
1721015010000|2024-07-15 03:43:30|177009.8|176884.8|177014.8|176889.8|177014.8|176889.8|177009.8|176884.8|5
1721015030000|2024-07-15 03:43:50|177015.7|176890.7|177014.2|176889.2|177016.2|176891.2|177014.2|176889.2|4
1721015040000|2024-07-15 03:44:00|177014.9|176889.9|177014.9|176889.9|177014.9|176889.9|177014.9|176889.9|1
1721015050000|2024-07-15 03:44:10|177014|176889|177013.8|176888.8|177014|176889|177012.9|176887.9|3
1721015070000|2024-07-15 03:44:30|177013.6|176888.6|177017.6|176892.6|177022.8|176897.8|177013.6|176888.6|12
1721015080000|2024-07-15 03:44:40|177019.2|176894.2|177023.4|176898.4|177023.4|176898.4|177019.2|176894.2|5
1721015090000|2024-07-15 03:44:50|177023.3|176898.3|177023.6|176898.6|177023.6|176898.6|177023.3|176898.3|4
1721015110000|2024-07-15 03:45:10|177021.8|176896.8|177022.5|176897.5|177022.5|176897.5|177021.8|176896.8|2
1721015130000|2024-07-15 03:45:30|177023.8|176898.8|177023.8|176898.8|177023.8|176898.8|177023.8|176898.8|1
1721015160000|2024-07-15 03:46:00|177022.9|176897.9|177022.9|176897.9|177022.9|176897.9|177022.9|176897.9|1
1721015170000|2024-07-15 03:46:10|177019.5|176894.5|177019.5|176894.5|177019.5|176894.5|177019.5|176894.5|1
1721015190000|2024-07-15 03:46:30|177023.5|176898.5|177024.7|176899.7|177024.7|176899.7|177023.5|176898.5|2
1721015200000|2024-07-15 03:46:40|177025.5|176900.5|177025.5|176900.5|177025.5|176900.5|177025.5|176900.5|1
1721015210000|2024-07-15 03:46:50|177025.1|176900.1|177025.8|176900.8|177025.8|176900.8|177025.1|176900.1|2
1721015220000|2024-07-15 03:47:00|177024.9|176899.9|177024.9|176899.9|177024.9|176899.9|177024.9|176899.9|1
1721015240000|2024-07-15 03:47:20|177024.6|176899.6|177024.6|176899.6|177024.6|176899.6|177024.6|176899.6|1
1721015260000|2024-07-15 03:47:40|177025.7|176900.7|177025.7|176900.7|177025.7|176900.7|177025.7|176900.7|1
1721015270000|2024-07-15 03:47:50|177024.1|176899.1|177024.1|176899.1|177024.1|176899.1|177024.1|176899.1|1
1721015290000|2024-07-15 03:48:10|177028.1|176903.1|177033|176908|177036.8|176911.8|177028.1|176903.1|10
1721015300000|2024-07-15 03:48:20|177033.2|176908.2|177033.2|176908.2|177033.2|176908.2|177033.2|176908.2|1
1721015310000|2024-07-15 03:48:30|177033|176908|177033.2|176908.2|177033.2|176908.2|177033|176908|2
1721015320000|2024-07-15 03:48:40|177035.3|176910.3|177035.3|176910.3|177035.3|176910.3|177035.3|176910.3|1
1721015330000|2024-07-15 03:48:50|177036.4|176911.4|177036.3|176911.3|177036.4|176911.4|177035.3|176910.3|3
1721015350000|2024-07-15 03:49:10|177035.3|176910.3|177036.3|176911.3|177036.3|176911.3|177035.3|176910.3|2
1721015370000|2024-07-15 03:49:30|177033.6|176908.6|177033.6|176908.6|177033.6|176908.6|177033.6|176908.6|1
1721015380000|2024-07-15 03:49:40|177033.4|176908.4|177032.6|176907.6|177034.9|176909.9|177032.1|176907.1|8
1721015400000|2024-07-15 03:50:00|177034.9|176909.9|177034.9|176909.9|177034.9|176909.9|177034.9|176909.9|1
1721015430000|2024-07-15 03:50:30|177032.8|176907.8|177034.8|176909.8|177038.9|176913.9|177032.8|176907.8|7
1721015440000|2024-07-15 03:50:40|177034.5|176909.5|177035.4|176910.4|177035.4|176910.4|177034.5|176909.5|4
1721015460000|2024-07-15 03:51:00|177034.5|176909.5|177032.3|176907.3|177034.5|176909.5|177030.8|176905.8|8
1721015480000|2024-07-15 03:51:20|177032.1|176907.1|177032.3|176907.3|177032.3|176907.3|177032.1|176907.1|2
1721015490000|2024-07-15 03:51:30|177032.1|176907.1|177029.3|176904.3|177032.1|176907.1|177029.3|176904.3|2
1721015500000|2024-07-15 03:51:40|177029.1|176904.1|177029.8|176904.8|177029.8|176904.8|177029.1|176904.1|2
1721015510000|2024-07-15 03:51:50|177033|176908|177033|176908|177033|176908|177033|176908|1
1721015520000|2024-07-15 03:52:00|177032.5|176907.5|177033|176908|177033|176908|177032.5|176907.5|2
1721015530000|2024-07-15 03:52:10|177029.9|176904.9|177034.2|176909.2|177034.2|176909.2|177029.9|176904.9|7
1721015540000|2024-07-15 03:52:20|177034|176909|177034|176909|177034|176909|177034|176909|1
1721015550000|2024-07-15 03:52:30|177033.4|176908.4|177034.3|176909.3|177034.4|176909.4|177033.4|176908.4|5
1721015560000|2024-07-15 03:52:40|177034.1|176909.1|177034.1|176909.1|177034.1|176909.1|177034.1|176909.1|1
1721015580000|2024-07-15 03:53:00|177029.9|176904.9|177029.9|176904.9|177029.9|176904.9|177029.9|176904.9|1
1721015590000|2024-07-15 03:53:10|177030.9|176905.9|177030.9|176905.9|177030.9|176905.9|177030.9|176905.9|1
1721015620000|2024-07-15 03:53:40|177029.9|176904.9|177030.9|176905.9|177030.9|176905.9|177029.9|176904.9|3
1721015630000|2024-07-15 03:53:50|177029.2|176904.2|177030|176905|177030|176905|177027|176902|6
1721015640000|2024-07-15 03:54:00|177030.2|176905.2|177030.2|176905.2|177030.2|176905.2|177030.2|176905.2|1
1721015650000|2024-07-15 03:54:10|177030.9|176905.9|177030.9|176905.9|177030.9|176905.9|177030.9|176905.9|1
1721015680000|2024-07-15 03:54:40|177025.3|176900.3|177025.3|176900.3|177025.3|176900.3|177025.3|176900.3|1
1721015700000|2024-07-15 03:55:00|177032.1|176907.1|177032.1|176907.1|177032.1|176907.1|177032.1|176907.1|1
1721015720000|2024-07-15 03:55:20|177028.3|176903.3|177029.6|176904.6|177029.6|176904.6|177028.3|176903.3|2
1721015730000|2024-07-15 03:55:30|177030.9|176905.9|177030.9|176905.9|177030.9|176905.9|177030.9|176905.9|1
1721015740000|2024-07-15 03:55:40|177031.6|176906.6|177034.8|176909.8|177034.8|176909.8|177031.6|176906.6|3
1721015750000|2024-07-15 03:55:50|177034.1|176909.1|177034.1|176909.1|177034.1|176909.1|177034.1|176909.1|1
1721015760000|2024-07-15 03:56:00|177033.2|176908.2|177031.2|176906.2|177033.2|176908.2|177031.2|176906.2|2
1721015770000|2024-07-15 03:56:10|177031.7|176906.7|177031.5|176906.5|177031.7|176906.7|177031.2|176906.2|3
1721015800000|2024-07-15 03:56:40|177027.6|176902.6|177023.8|176898.8|177027.6|176902.6|177023.8|176898.8|2
1721015820000|2024-07-15 03:57:00|177031.4|176906.4|177031.8|176906.8|177031.8|176906.8|177031.1|176906.1|3
1721015840000|2024-07-15 03:57:20|177031.1|176906.1|177031.1|176906.1|177031.1|176906.1|177031.1|176906.1|1
1721015850000|2024-07-15 03:57:30|177031.6|176906.6|177027.9|176902.9|177031.6|176906.6|177027.1|176902.1|3
1721015870000|2024-07-15 03:57:50|177031.7|176906.7|177031.7|176906.7|177031.7|176906.7|177031.7|176906.7|1
1721015880000|2024-07-15 03:58:00|177032|176907|177035.1|176910.1|177035.1|176910.1|177032|176907|3
1721015890000|2024-07-15 03:58:10|177028.9|176903.9|177028.9|176903.9|177028.9|176903.9|177028.9|176903.9|1
1721015900000|2024-07-15 03:58:20|177030.3|176905.3|177029.9|176904.9|177030.3|176905.3|177029.9|176904.9|2
1721015930000|2024-07-15 03:58:50|177035.6|176910.6|177034.7|176909.7|177035.6|176910.6|177034.7|176909.7|2
1721015950000|2024-07-15 03:59:10|177029.5|176904.5|177028.2|176903.2|177029.5|176904.5|177027.3|176902.3|4
1721015960000|2024-07-15 03:59:20|177032.2|176907.2|177032.2|176907.2|177032.2|176907.2|177032.2|176907.2|1
1721015990000|2024-07-15 03:59:50|177025|176900|177022.6|176897.6|177025|176900|177022.6|176897.6|2
1721016000000|2024-07-15 04:00:00|177024.8|176899.8|177031.9|176906.9|177036.5|176911.5|177024.8|176899.8|3
1721016040000|2024-07-15 04:00:40|177024.8|176899.8|177024.8|176899.8|177024.8|176899.8|177024.8|176899.8|1
1721016050000|2024-07-15 04:00:50|177036.9|176911.9|177036.9|176911.9|177036.9|176911.9|177036.9|176911.9|1
1721016060000|2024-07-15 04:01:00|177038.9|176913.9|177038.9|176913.9|177038.9|176913.9|177038.9|176913.9|1
1721016070000|2024-07-15 04:01:10|177032.3|176907.3|177032.3|176907.3|177032.3|176907.3|177032.3|176907.3|1
1721016080000|2024-07-15 04:01:20|177028.4|176903.4|177029.8|176904.8|177029.8|176904.8|177028.4|176903.4|3
1721016100000|2024-07-15 04:01:40|177030.3|176905.3|177030.3|176905.3|177030.3|176905.3|177030.3|176905.3|1
1721016110000|2024-07-15 04:01:50|177033.7|176908.7|177033.7|176908.7|177033.7|176908.7|177033.7|176908.7|1
1721016130000|2024-07-15 04:02:10|177033.9|176908.9|177033.9|176908.9|177033.9|176908.9|177033.9|176908.9|1
1721016160000|2024-07-15 04:02:40|177027.7|176902.7|177033.9|176908.9|177033.9|176908.9|177027.7|176902.7|2
1721016180000|2024-07-15 04:03:00|177034.8|176909.8|177035.6|176910.6|177035.7|176910.7|177034.8|176909.8|5
1721016210000|2024-07-15 04:03:30|177033.2|176908.2|177033.2|176908.2|177033.2|176908.2|177033.2|176908.2|1
1721016220000|2024-07-15 04:03:40|177031.2|176906.2|177031.2|176906.2|177031.2|176906.2|177031.2|176906.2|1
1721016230000|2024-07-15 04:03:50|177037.1|176912.1|177035.4|176910.4|177037.1|176912.1|177033.2|176908.2|3
1721016260000|2024-07-15 04:04:20|177035.8|176910.8|177035.8|176910.8|177035.8|176910.8|177035.8|176910.8|1
1721016290000|2024-07-15 04:04:50|177031.6|176906.6|177037.6|176912.6|177037.6|176912.6|177031.6|176906.6|2
1721016310000|2024-07-15 04:05:10|177038|176913|177039.8|176914.8|177040.8|176915.8|177036.8|176911.8|9
1721016320000|2024-07-15 04:05:20|177038.2|176913.2|177039.9|176914.9|177039.9|176914.9|177038.2|176913.2|2
1721016330000|2024-07-15 04:05:30|177040.3|176915.3|177040.3|176915.3|177040.3|176915.3|177040.3|176915.3|1
1721016360000|2024-07-15 04:06:00|177035.1|176910.1|177035.1|176910.1|177035.1|176910.1|177035.1|176910.1|1
1721016370000|2024-07-15 04:06:10|177039.4|176914.4|177039.4|176914.4|177039.4|176914.4|177039.4|176914.4|1
1721016380000|2024-07-15 04:06:20|177043.7|176918.7|177043.6|176918.6|177043.7|176918.7|177043.6|176918.6|2
1721016390000|2024-07-15 04:06:30|177039.8|176914.8|177039.8|176914.8|177039.8|176914.8|177039.8|176914.8|1
1721016400000|2024-07-15 04:06:40|177037.8|176912.8|177038.3|176913.3|177038.3|176913.3|177037.8|176912.8|2
1721016420000|2024-07-15 04:07:00|177040.9|176915.9|177040.4|176915.4|177040.9|176915.9|177040.4|176915.4|2
1721016440000|2024-07-15 04:07:20|177039.1|176914.1|177039.1|176914.1|177039.1|176914.1|177039.1|176914.1|1
1721016450000|2024-07-15 04:07:30|177040.2|176915.2|177040.2|176915.2|177040.2|176915.2|177040.2|176915.2|1
1721016480000|2024-07-15 04:08:00|177036|176911|177040.4|176915.4|177040.4|176915.4|177033.8|176908.8|4
1721016490000|2024-07-15 04:08:10|177039.4|176914.4|177039.4|176914.4|177040.3|176915.3|177039.4|176914.4|5
1721016500000|2024-07-15 04:08:20|177040.3|176915.3|177039.3|176914.3|177040.3|176915.3|177039.3|176914.3|4
1721016510000|2024-07-15 04:08:30|177039.1|176914.1|177039.3|176914.3|177040.2|176915.2|177039.1|176914.1|5
1721016520000|2024-07-15 04:08:40|177040.2|176915.2|177039.3|176914.3|177040.2|176915.2|177039.3|176914.3|4
1721016530000|2024-07-15 04:08:50|177040.2|176915.2|177040.2|176915.2|177040.2|176915.2|177039|176914|17
1721016540000|2024-07-15 04:09:00|177039.3|176914.3|177041.2|176916.2|177041.2|176916.2|177039.3|176914.3|5
1721016570000|2024-07-15 04:09:30|177042.5|176917.5|177034.6|176909.6|177042.5|176917.5|177033|176908|5
1721016600000|2024-07-15 04:10:00|177036.3|176911.3|177034.9|176909.9|177036.3|176911.3|177033|176908|3
1721016610000|2024-07-15 04:10:10|177034.2|176909.2|177034.2|176909.2|177034.2|176909.2|177034.2|176909.2|1
1721016630000|2024-07-15 04:10:30|177035.7|176910.7|177035.5|176910.5|177036.3|176911.3|177035.5|176910.5|4
1721016640000|2024-07-15 04:10:40|177033.7|176908.7|177032.5|176907.5|177034.5|176909.5|177032.5|176907.5|3
1721016660000|2024-07-15 04:11:00|177033.6|176908.6|177033.6|176908.6|177033.6|176908.6|177033.6|176908.6|1
1721016670000|2024-07-15 04:11:10|177034|176909|177035.6|176910.6|177035.6|176910.6|177034|176909|2
1721016680000|2024-07-15 04:11:20|177037.1|176912.1|177037.1|176912.1|177037.1|176912.1|177037.1|176912.1|1
1721016710000|2024-07-15 04:11:50|177030|176905|177039|176914|177039.1|176914.1|177030|176905|5
1721016720000|2024-07-15 04:12:00|177039.9|176914.9|177038.3|176913.3|177039.9|176914.9|177038.3|176913.3|8
1721016770000|2024-07-15 04:12:50|177036.4|176911.4|177042.3|176917.3|177042.3|176917.3|177036.4|176911.4|2
1721016790000|2024-07-15 04:13:10|177037.6|176912.6|177037.6|176912.6|177037.6|176912.6|177037.6|176912.6|1
1721016810000|2024-07-15 04:13:30|177032.8|176907.8|177033.3|176908.3|177033.3|176908.3|177032.8|176907.8|2
1721016830000|2024-07-15 04:13:50|177037.9|176912.9|177037.9|176912.9|177037.9|176912.9|177037.9|176912.9|1
1721016840000|2024-07-15 04:14:00|177037.5|176912.5|177037.5|176912.5|177037.5|176912.5|177037.5|176912.5|1
1721016870000|2024-07-15 04:14:30|177037.4|176912.4|177037.4|176912.4|177037.4|176912.4|177037.4|176912.4|1
1721016880000|2024-07-15 04:14:40|177036.3|176911.3|177038.4|176913.4|177038.4|176913.4|177036.3|176911.3|2
1721016910000|2024-07-15 04:15:10|177037.5|176912.5|177037.5|176912.5|177037.5|176912.5|177037.5|176912.5|1
1721016920000|2024-07-15 04:15:20|177032.6|176907.6|177032.6|176907.6|177032.6|176907.6|177032.6|176907.6|1
1721016940000|2024-07-15 04:15:40|177037.5|176912.5|177037.5|176912.5|177037.5|176912.5|177037.5|176912.5|1
1721016950000|2024-07-15 04:15:50|177042.3|176917.3|177035.4|176910.4|177042.3|176917.3|177031.7|176906.7|4
1721016960000|2024-07-15 04:16:00|177035.3|176910.3|177034|176909|177035.3|176910.3|177034|176909|2
1721016980000|2024-07-15 04:16:20|177031.3|176906.3|177031.3|176906.3|177031.3|176906.3|177031.3|176906.3|1
1721017000000|2024-07-15 04:16:40|177034.2|176909.2|177033.7|176908.7|177034.2|176909.2|177033.7|176908.7|2
1721017010000|2024-07-15 04:16:50|177038.9|176913.9|177032.8|176907.8|177038.9|176913.9|177032.8|176907.8|2
1721017020000|2024-07-15 04:17:00|177034.5|176909.5|177035.3|176910.3|177035.3|176910.3|177034.5|176909.5|2
1721017030000|2024-07-15 04:17:10|177033.1|176908.1|177036.1|176911.1|177036.1|176911.1|177033.1|176908.1|2
1721017040000|2024-07-15 04:17:20|177036.5|176911.5|177036.6|176911.6|177036.6|176911.6|177032.5|176907.5|3
1721017050000|2024-07-15 04:17:30|177036.1|176911.1|177036.1|176911.1|177036.1|176911.1|177036.1|176911.1|1
1721017080000|2024-07-15 04:18:00|177032.8|176907.8|177036.3|176911.3|177036.3|176911.3|177032.5|176907.5|5
1721017090000|2024-07-15 04:18:10|177032.5|176907.5|177036.1|176911.1|177036.6|176911.6|177032.5|176907.5|3
1721017110000|2024-07-15 04:18:30|177035.7|176910.7|177035.7|176910.7|177035.7|176910.7|177035.7|176910.7|1
1721017130000|2024-07-15 04:18:50|177032.2|176907.2|177034|176909|177035.8|176910.8|177031.4|176906.4|6
1721017150000|2024-07-15 04:19:10|177029.5|176904.5|177014|176889|177029.5|176904.5|177011.5|176886.5|13
1721017160000|2024-07-15 04:19:20|177013.7|176888.7|177013.7|176888.7|177013.7|176888.7|177013.7|176888.7|1
1721017170000|2024-07-15 04:19:30|177015.3|176890.3|177014.2|176889.2|177015.3|176890.3|177014.2|176889.2|4
1721017190000|2024-07-15 04:19:50|177015.3|176890.3|177014|176889|177015.5|176890.5|177013.9|176888.9|9
1721017200000|2024-07-15 04:20:00|177014.6|176889.6|177008.5|176883.5|177014.6|176889.6|177007.2|176882.2|16
1721017210000|2024-07-15 04:20:10|177009.7|176884.7|177008.6|176883.6|177009.7|176884.7|177008.6|176883.6|4
1721017220000|2024-07-15 04:20:20|177009.6|176884.6|177008.3|176883.3|177009.6|176884.6|177007.1|176882.1|5
1721017230000|2024-07-15 04:20:30|177009.2|176884.2|177008.2|176883.2|177009.2|176884.2|177008.2|176883.2|2
1721017240000|2024-07-15 04:20:40|177009.1|176884.1|177009.3|176884.3|177010.1|176885.1|177008.2|176883.2|7
1721017250000|2024-07-15 04:20:50|177010.1|176885.1|177008.7|176883.7|177010.1|176885.1|177008.7|176883.7|16
1721017260000|2024-07-15 04:21:00|177009.6|176884.6|177007.6|176882.6|177009.6|176884.6|177007.6|176882.6|14
1721017270000|2024-07-15 04:21:10|177008.5|176883.5|177007.6|176882.6|177008.5|176883.5|177007.5|176882.5|10
1721017280000|2024-07-15 04:21:20|177008.5|176883.5|177007.5|176882.5|177008.5|176883.5|177007.5|176882.5|20
1721017290000|2024-07-15 04:21:30|177008.4|176883.4|177008.3|176883.3|177008.4|176883.4|177007.4|176882.4|13
1721017310000|2024-07-15 04:21:50|177008.9|176883.9|177009.9|176884.9|177009.9|176884.9|177008.9|176883.9|2
1721017320000|2024-07-15 04:22:00|177010.4|176885.4|177011.2|176886.2|177011.2|176886.2|177010.4|176885.4|2
1721017340000|2024-07-15 04:22:20|177009|176884|177009|176884|177009|176884|177009|176884|1
1721017350000|2024-07-15 04:22:30|177009.2|176884.2|177009.2|176884.2|177009.2|176884.2|177009.2|176884.2|1
1721017360000|2024-07-15 04:22:40|177011.7|176886.7|177011.7|176886.7|177011.7|176886.7|177011.7|176886.7|1
1721017380000|2024-07-15 04:23:00|177012|176887|177012|176887|177012|176887|177012|176887|1
1721017390000|2024-07-15 04:23:10|177011.7|176886.7|177011.7|176886.7|177011.7|176886.7|177011.7|176886.7|1
1721017400000|2024-07-15 04:23:20|177009.1|176884.1|177009.1|176884.1|177009.1|176884.1|177009.1|176884.1|1
1721017410000|2024-07-15 04:23:30|177011.6|176886.6|177011.6|176886.6|177011.6|176886.6|177011.6|176886.6|1
1721017440000|2024-07-15 04:24:00|177011.2|176886.2|177011.2|176886.2|177011.2|176886.2|177011.2|176886.2|1
1721017450000|2024-07-15 04:24:10|177010|176885|177012.3|176887.3|177012.3|176887.3|177010|176885|2
1721017470000|2024-07-15 04:24:30|177013.7|176888.7|177013.7|176888.7|177013.7|176888.7|177013.7|176888.7|1
1721017490000|2024-07-15 04:24:50|177014.1|176889.1|177014.1|176889.1|177014.1|176889.1|177014.1|176889.1|1
1721017500000|2024-07-15 04:25:00|177012.4|176887.4|177014.2|176889.2|177014.2|176889.2|177012.4|176887.4|4
1721017510000|2024-07-15 04:25:10|177015.1|176890.1|177015.3|176890.3|177015.3|176890.3|177015.1|176890.1|2
1721017560000|2024-07-15 04:26:00|177013|176888|177013|176888|177013|176888|177013|176888|1
1721017570000|2024-07-15 04:26:10|177017.5|176892.5|177017.5|176892.5|177017.5|176892.5|177017.5|176892.5|1
1721017580000|2024-07-15 04:26:20|177013|176888|177013|176888|177013|176888|177013|176888|1
1721017600000|2024-07-15 04:26:40|177014.2|176889.2|177015.4|176890.4|177015.4|176890.4|177014.2|176889.2|6
1721017610000|2024-07-15 04:26:50|177014.5|176889.5|177014.5|176889.5|177015.4|176890.4|177014.5|176889.5|3
1721017620000|2024-07-15 04:27:00|177015.3|176890.3|177015.3|176890.3|177015.3|176890.3|177014.5|176889.5|3
1721017630000|2024-07-15 04:27:10|177014.5|176889.5|177015.3|176890.3|177015.3|176890.3|177014.5|176889.5|2
1721017660000|2024-07-15 04:27:40|177014.2|176889.2|177014.2|176889.2|177014.2|176889.2|177014.2|176889.2|1
1721017680000|2024-07-15 04:28:00|177013.7|176888.7|177014.8|176889.8|177015.4|176890.4|177013.7|176888.7|4
1721017690000|2024-07-15 04:28:10|177015.4|176890.4|177015.4|176890.4|177015.4|176890.4|177015.4|176890.4|1
1721017700000|2024-07-15 04:28:20|177012.5|176887.5|177002.2|176877.2|177012.5|176887.5|176998.1|176873.1|6
1721017710000|2024-07-15 04:28:30|177001.5|176876.5|177002.4|176877.4|177002.4|176877.4|177001.5|176876.5|2
1721017720000|2024-07-15 04:28:40|177001.1|176876.1|177001.1|176876.1|177001.1|176876.1|177001.1|176876.1|1
1721017760000|2024-07-15 04:29:20|177000.4|176875.4|177000.4|176875.4|177000.4|176875.4|177000.4|176875.4|1
1721017770000|2024-07-15 04:29:30|177000.5|176875.5|177001|176876|177001|176876|177000.5|176875.5|2
1721017800000|2024-07-15 04:30:00|177001.8|176876.8|177001.8|176876.8|177001.8|176876.8|177001.8|176876.8|1
1721017810000|2024-07-15 04:30:10|177000.5|176875.5|177000.5|176875.5|177000.5|176875.5|177000.5|176875.5|1
1721017830000|2024-07-15 04:30:30|177001.8|176876.8|177001.8|176876.8|177001.8|176876.8|177001.8|176876.8|1
1721017840000|2024-07-15 04:30:40|177003.6|176878.6|177003.9|176878.9|177004|176879|177002.2|176877.2|6
1721017850000|2024-07-15 04:30:50|177003.8|176878.8|177003.8|176878.8|177003.8|176878.8|177002.9|176877.9|17
1721017860000|2024-07-15 04:31:00|177002.9|176877.9|176998.9|176873.9|177003.8|176878.8|176998.9|176873.9|11
1721017870000|2024-07-15 04:31:10|176999.7|176874.7|177001.4|176876.4|177001.4|176876.4|176999.7|176874.7|2
1721017890000|2024-07-15 04:31:30|177000.8|176875.8|177000.8|176875.8|177000.8|176875.8|177000.8|176875.8|1
1721017920000|2024-07-15 04:32:00|177001.5|176876.5|177001.5|176876.5|177001.5|176876.5|177001.5|176876.5|1
1721017930000|2024-07-15 04:32:10|176995.5|176870.5|177001.3|176876.3|177001.3|176876.3|176995.5|176870.5|2
1721017970000|2024-07-15 04:32:50|177000.6|176875.6|177000.6|176875.6|177000.6|176875.6|177000.6|176875.6|1
1721017990000|2024-07-15 04:33:10|177001.3|176876.3|176987.2|176862.2|177001.3|176876.3|176985.5|176860.5|6
1721018030000|2024-07-15 04:33:50|176988.6|176863.6|176997.3|176872.3|176997.3|176872.3|176988.6|176863.6|8
1721018060000|2024-07-15 04:34:20|176988.5|176863.5|176995.1|176870.1|176995.1|176870.1|176988.5|176863.5|5
1721018090000|2024-07-15 04:34:50|176992.5|176867.5|176994.1|176869.1|176994.1|176869.1|176992.5|176867.5|2
1721018110000|2024-07-15 04:35:10|176995.1|176870.1|176995.1|176870.1|176995.1|176870.1|176995.1|176870.1|1
1721018130000|2024-07-15 04:35:30|176995.9|176870.9|176995.9|176870.9|176995.9|176870.9|176995.9|176870.9|1
1721018140000|2024-07-15 04:35:40|176993|176868|176993|176868|176993|176868|176993|176868|1
1721018170000|2024-07-15 04:36:10|176989|176864|176989|176864|176989|176864|176989|176864|1
1721018190000|2024-07-15 04:36:30|176992.4|176867.4|176992.4|176867.4|176992.4|176867.4|176992.4|176867.4|1
1721018220000|2024-07-15 04:37:00|176989|176864|176989|176864|176989|176864|176989|176864|1
1721018230000|2024-07-15 04:37:10|176993.3|176868.3|176993.3|176868.3|176993.3|176868.3|176993.3|176868.3|1
1721018240000|2024-07-15 04:37:20|176993.8|176868.8|176993.8|176868.8|176993.8|176868.8|176993.8|176868.8|1
1721018250000|2024-07-15 04:37:30|176992.4|176867.4|176992.4|176867.4|176992.4|176867.4|176992.4|176867.4|1
1721018270000|2024-07-15 04:37:50|176994.8|176869.8|176994.8|176869.8|176994.8|176869.8|176994.8|176869.8|1
1721018290000|2024-07-15 04:38:10|176987.9|176862.9|176987.9|176862.9|176987.9|176862.9|176987.9|176862.9|1
1721018300000|2024-07-15 04:38:20|176994.6|176869.6|176991.6|176866.6|176994.7|176869.7|176989.4|176864.4|6
1721018320000|2024-07-15 04:38:40|176991.9|176866.9|177002.3|176877.3|177002.3|176877.3|176991.9|176866.9|3
1721018330000|2024-07-15 04:38:50|177002.8|176877.8|177003.2|176878.2|177003.2|176878.2|177002.8|176877.8|2
1721018340000|2024-07-15 04:39:00|177003.8|176878.8|177004.8|176879.8|177004.8|176879.8|177003.8|176878.8|2
1721018350000|2024-07-15 04:39:10|177004.1|176879.1|176999.8|176874.8|177004.1|176879.1|176999.8|176874.8|4
1721018390000|2024-07-15 04:39:50|176996.5|176871.5|177002.1|176877.1|177002.1|176877.1|176996.5|176871.5|4
1721018440000|2024-07-15 04:40:40|176997.3|176872.3|177007.4|176882.4|177007.4|176882.4|176997.3|176872.3|2
1721018450000|2024-07-15 04:40:50|177008.4|176883.4|177008.4|176883.4|177008.4|176883.4|177008.4|176883.4|1
1721018460000|2024-07-15 04:41:00|177002.7|176877.7|177002.7|176877.7|177002.7|176877.7|177002.7|176877.7|1
1721018470000|2024-07-15 04:41:10|177003.6|176878.6|177003.6|176878.6|177003.6|176878.6|177003.6|176878.6|1
1721018480000|2024-07-15 04:41:20|176999.8|176874.8|177003.9|176878.9|177003.9|176878.9|176997.4|176872.4|4
1721018500000|2024-07-15 04:41:40|177003.3|176878.3|177004.2|176879.2|177004.2|176879.2|177003.3|176878.3|4
1721018510000|2024-07-15 04:41:50|177005|176880|177004.2|176879.2|177005|176880|177004.2|176879.2|2
1721018520000|2024-07-15 04:42:00|177004|176879|177004.2|176879.2|177005|176880|177004|176879|4
1721018530000|2024-07-15 04:42:10|177004.9|176879.9|177003.6|176878.6|177004.9|176879.9|177003.6|176878.6|6
1721018540000|2024-07-15 04:42:20|177004.7|176879.7|177003.8|176878.8|177004.7|176879.7|177003.8|176878.8|11
1721018550000|2024-07-15 04:42:30|177003|176878|177002.2|176877.2|177003.8|176878.8|177002.2|176877.2|8
1721018560000|2024-07-15 04:42:40|177003|176878|177003|176878|177003|176878|177003|176878|1
1721018570000|2024-07-15 04:42:50|177008.6|176883.6|177008.4|176883.4|177008.6|176883.6|177006.4|176881.4|3
1721018580000|2024-07-15 04:43:00|177003|176878|177001.1|176876.1|177003|176878|176999.9|176874.9|4
1721018590000|2024-07-15 04:43:10|177002|176877|177001.1|176876.1|177002|176877|177001.1|176876.1|2
1721018600000|2024-07-15 04:43:20|177001.9|176876.9|177002.6|176877.6|177002.6|176877.6|177001.9|176876.9|2
1721018630000|2024-07-15 04:43:50|177000.1|176875.1|177000.1|176875.1|177000.1|176875.1|177000.1|176875.1|1
1721018640000|2024-07-15 04:44:00|176999.3|176874.3|177002.1|176877.1|177003.2|176878.2|176999.3|176874.3|3
1721018650000|2024-07-15 04:44:10|177003.2|176878.2|177003.2|176878.2|177003.2|176878.2|177003.2|176878.2|1
1721018670000|2024-07-15 04:44:30|176999.4|176874.4|176999.4|176874.4|176999.4|176874.4|176999.4|176874.4|1
1721018690000|2024-07-15 04:44:50|177000.7|176875.7|177001.2|176876.2|177001.2|176876.2|177000.7|176875.7|2
1721018700000|2024-07-15 04:45:00|177003.1|176878.1|177003.1|176878.1|177003.1|176878.1|177003.1|176878.1|1
1721018710000|2024-07-15 04:45:10|177002.4|176877.4|177002.4|176877.4|177002.4|176877.4|177002.4|176877.4|1
1721018720000|2024-07-15 04:45:20|177002.1|176877.1|177002.1|176877.1|177002.1|176877.1|177002.1|176877.1|1
1721018740000|2024-07-15 04:45:40|176997.3|176872.3|176997.3|176872.3|176997.3|176872.3|176997.3|176872.3|1
1721018750000|2024-07-15 04:45:50|177000.8|176875.8|177000.8|176875.8|177000.8|176875.8|177000.8|176875.8|1
1721018760000|2024-07-15 04:46:00|177004.5|176879.5|177000.8|176875.8|177004.5|176879.5|177000.8|176875.8|2
1721018790000|2024-07-15 04:46:30|176997.3|176872.3|176997.3|176872.3|176997.3|176872.3|176997.3|176872.3|1
1721018800000|2024-07-15 04:46:40|177000.4|176875.4|177000.4|176875.4|177000.4|176875.4|177000.4|176875.4|1
1721018810000|2024-07-15 04:46:50|177002.6|176877.6|177001.7|176876.7|177002.6|176877.6|177001|176876|3
1721018830000|2024-07-15 04:47:10|177002.8|176877.8|177002.8|176877.8|177002.8|176877.8|177002.8|176877.8|1
1721018860000|2024-07-15 04:47:40|177000.6|176875.6|177005.2|176880.2|177005.2|176880.2|177000.6|176875.6|2
1721018870000|2024-07-15 04:47:50|177002.9|176877.9|177004.1|176879.1|177004.1|176879.1|177002.9|176877.9|3
1721018890000|2024-07-15 04:48:10|177003.6|176878.6|177003.6|176878.6|177003.6|176878.6|177003.6|176878.6|1
1721018920000|2024-07-15 04:48:40|177004.2|176879.2|177004.2|176879.2|177004.2|176879.2|177004.2|176879.2|1
1721018930000|2024-07-15 04:48:50|177005.6|176880.6|177005.6|176880.6|177005.6|176880.6|177005.6|176880.6|1
1721018940000|2024-07-15 04:49:00|177003.9|176878.9|177003.6|176878.6|177003.9|176878.9|177003.6|176878.6|2
1721018950000|2024-07-15 04:49:10|177002.5|176877.5|177002.5|176877.5|177002.5|176877.5|177002.5|176877.5|1
1721018970000|2024-07-15 04:49:30|177003.5|176878.5|177003.5|176878.5|177003.5|176878.5|177003.5|176878.5|1
1721018980000|2024-07-15 04:49:40|177003|176878|177003|176878|177003|176878|177003|176878|1
1721019000000|2024-07-15 04:50:00|177000.6|176875.6|177000.6|176875.6|177000.6|176875.6|177000.6|176875.6|1
1721019030000|2024-07-15 04:50:30|177005.4|176880.4|177003|176878|177005.4|176880.4|177003|176878|2
1721019070000|2024-07-15 04:51:10|177000.6|176875.6|177000.6|176875.6|177000.6|176875.6|177000.6|176875.6|1
1721019080000|2024-07-15 04:51:20|177002.9|176877.9|176998.5|176873.5|177002.9|176877.9|176998|176873|4
1721019090000|2024-07-15 04:51:30|176998.9|176873.9|176998|176873|176998.9|176873.9|176997.6|176872.6|11
1721019100000|2024-07-15 04:51:40|176998.8|176873.8|176998.8|176873.8|176998.8|176873.8|176998.8|176873.8|1
1721019150000|2024-07-15 04:52:30|177005.1|176880.1|177005.1|176880.1|177005.1|176880.1|177005.1|176880.1|1
1721019190000|2024-07-15 04:53:10|176992.8|176867.8|176992.8|176867.8|176992.8|176867.8|176992.8|176867.8|1
1721019210000|2024-07-15 04:53:30|176998.8|176873.8|176998.8|176873.8|176998.8|176873.8|176998.8|176873.8|1
1721019220000|2024-07-15 04:53:40|177004|176879|177004|176879|177004|176879|177004|176879|1
1721019230000|2024-07-15 04:53:50|177005.4|176880.4|176997|176872|177005.4|176880.4|176995.7|176870.7|8
1721019240000|2024-07-15 04:54:00|176997.1|176872.1|176995.7|176870.7|176997.1|176872.1|176995.7|176870.7|3
1721019250000|2024-07-15 04:54:10|176996.8|176871.8|176997.2|176872.2|176997.2|176872.2|176995.8|176870.8|4
1721019280000|2024-07-15 04:54:40|176996.1|176871.1|176996.1|176871.1|176996.1|176871.1|176996.1|176871.1|1
1721019290000|2024-07-15 04:54:50|176995.8|176870.8|176996.4|176871.4|176996.4|176871.4|176995.8|176870.8|2
1721019300000|2024-07-15 04:55:00|176995.8|176870.8|176996.1|176871.1|176996.1|176871.1|176995.8|176870.8|4
1721019310000|2024-07-15 04:55:10|176997.7|176872.7|176997.6|176872.6|176997.7|176872.7|176997.6|176872.6|6
1721019320000|2024-07-15 04:55:20|176997.7|176872.7|177001.9|176876.9|177001.9|176876.9|176997.6|176872.6|3
1721019330000|2024-07-15 04:55:30|176997.7|176872.7|176997.8|176872.8|176997.8|176872.8|176997.6|176872.6|5
1721019340000|2024-07-15 04:55:40|176997.6|176872.6|176995.8|176870.8|176997.7|176872.7|176995.8|176870.8|5
1721019350000|2024-07-15 04:55:50|176996.1|176871.1|176996.5|176871.5|176996.5|176871.5|176986.8|176861.8|6
1721019360000|2024-07-15 04:56:00|176997.2|176872.2|177004.4|176879.4|177004.4|176879.4|176997.2|176872.2|5
1721019410000|2024-07-15 04:56:50|176997.4|176872.4|176998.6|176873.6|176998.6|176873.6|176997.4|176872.4|2
1721019420000|2024-07-15 04:57:00|177006.6|176881.6|177006.6|176881.6|177006.6|176881.6|177006.6|176881.6|1
1721019430000|2024-07-15 04:57:10|177003|176878|177001|176876|177003|176878|177001|176876|2
1721019440000|2024-07-15 04:57:20|177002.2|176877.2|176991.8|176866.8|177003.3|176878.3|176991.3|176866.3|7
1721019470000|2024-07-15 04:57:50|176993|176868|176996.4|176871.4|176996.4|176871.4|176990.2|176865.2|7
1721019500000|2024-07-15 04:58:20|176995.7|176870.7|176996.1|176871.1|176996.4|176871.4|176995.5|176870.5|4
1721019510000|2024-07-15 04:58:30|176995.2|176870.2|176995.2|176870.2|176995.2|176870.2|176995.2|176870.2|1
1721019550000|2024-07-15 04:59:10|176992.5|176867.5|176992.5|176867.5|176992.5|176867.5|176992.5|176867.5|1
1721019560000|2024-07-15 04:59:20|176997.8|176872.8|176996.9|176871.9|177001.2|176876.2|176996.9|176871.9|3
1721019600000|2024-07-15 05:00:00|176998.6|176873.6|177003.9|176878.9|177003.9|176878.9|176998.6|176873.6|5
1721019610000|2024-07-15 05:00:10|177002.6|176877.6|177002.6|176877.6|177002.6|176877.6|177002.6|176877.6|1
1721019630000|2024-07-15 05:00:30|177002.9|176877.9|177006.7|176881.7|177007.4|176882.4|177002.9|176877.9|10
1721019650000|2024-07-15 05:00:50|177006.6|176881.6|177006.6|176881.6|177006.6|176881.6|177006.6|176881.6|1
1721019660000|2024-07-15 05:01:00|177006.9|176881.9|177006.7|176881.7|177006.9|176881.9|177006.7|176881.7|2
1721019670000|2024-07-15 05:01:10|177007.4|176882.4|177006.6|176881.6|177007.8|176882.8|177006.4|176881.4|13
1721019680000|2024-07-15 05:01:20|177007.4|176882.4|177006.6|176881.6|177007.4|176882.4|177006.5|176881.5|12
1721019690000|2024-07-15 05:01:30|177007.3|176882.3|177006.6|176881.6|177007.4|176882.4|177006.6|176881.6|10
1721019700000|2024-07-15 05:01:40|177007.5|176882.5|177006.8|176881.8|177007.5|176882.5|177006.8|176881.8|2
1721019710000|2024-07-15 05:01:50|177007.5|176882.5|177007.5|176882.5|177007.5|176882.5|177006.7|176881.7|11
1721019720000|2024-07-15 05:02:00|177006.7|176881.7|177006.8|176881.8|177007.1|176882.1|177006.1|176881.1|10
1721019760000|2024-07-15 05:02:40|177005.2|176880.2|177006.4|176881.4|177006.4|176881.4|177005.2|176880.2|2
1721019770000|2024-07-15 05:02:50|177008.8|176883.8|177009.7|176884.7|177009.7|176884.7|177008.8|176883.8|2
1721019780000|2024-07-15 05:03:00|177011.7|176886.7|177009.7|176884.7|177011.7|176886.7|177009.7|176884.7|4
1721019800000|2024-07-15 05:03:20|177006.8|176881.8|177004.2|176879.2|177006.8|176881.8|177004.2|176879.2|2
1721019810000|2024-07-15 05:03:30|177003.8|176878.8|177003.8|176878.8|177003.8|176878.8|177003.8|176878.8|1
1721019820000|2024-07-15 05:03:40|177004.4|176879.4|176998.1|176873.1|177004.4|176879.4|176996.1|176871.1|3
1721019860000|2024-07-15 05:04:20|176991|176866|176991|176866|176991|176866|176991|176866|1
1721019880000|2024-07-15 05:04:40|176994.5|176869.5|177001.9|176876.9|177001.9|176876.9|176994.5|176869.5|5
1721019890000|2024-07-15 05:04:50|177001|176876|177002.3|176877.3|177002.3|176877.3|177001|176876|2
1721019910000|2024-07-15 05:05:10|176999.1|176874.1|176999.1|176874.1|176999.1|176874.1|176999.1|176874.1|1
1721019920000|2024-07-15 05:05:20|176996.1|176871.1|176996.1|176871.1|176996.1|176871.1|176996.1|176871.1|1
1721019930000|2024-07-15 05:05:30|177000.1|176875.1|177003.4|176878.4|177003.4|176878.4|177000.1|176875.1|2
1721019950000|2024-07-15 05:05:50|177003|176878|177003.4|176878.4|177003.4|176878.4|177003|176878|2
1721019960000|2024-07-15 05:06:00|177000.1|176875.1|176999.3|176874.3|177001.9|176876.9|176999.3|176874.3|3
1721019970000|2024-07-15 05:06:10|176995.4|176870.4|177000.7|176875.7|177001.3|176876.3|176995.4|176870.4|6
1721019980000|2024-07-15 05:06:20|176999.8|176874.8|177000.2|176875.2|177000.2|176875.2|176999.8|176874.8|2
1721019990000|2024-07-15 05:06:30|177000.8|176875.8|177004.3|176879.3|177004.3|176879.3|177000.4|176875.4|7
1721020010000|2024-07-15 05:06:50|177003.1|176878.1|177003.1|176878.1|177003.1|176878.1|177003.1|176878.1|1
1721020020000|2024-07-15 05:07:00|177004.5|176879.5|177002.5|176877.5|177004.5|176879.5|177000|176875|4
1721020030000|2024-07-15 05:07:10|177000|176875|177000|176875|177000|176875|177000|176875|1
1721020040000|2024-07-15 05:07:20|177002.5|176877.5|177005|176880|177005|176880|177002.5|176877.5|2
1721020060000|2024-07-15 05:07:40|177003.5|176878.5|177003.5|176878.5|177005|176880|177003.5|176878.5|3
1721020080000|2024-07-15 05:08:00|177000|176875|176999|176874|177000|176875|176999|176874|2
1721020100000|2024-07-15 05:08:20|177002.3|176877.3|177001.4|176876.4|177002.3|176877.3|176998.7|176873.7|4
1721020130000|2024-07-15 05:08:50|177002.3|176877.3|177002.2|176877.2|177002.3|176877.3|177000.6|176875.6|7
1721020140000|2024-07-15 05:09:00|177004.2|176879.2|177004.6|176879.6|177006.4|176881.4|177004.2|176879.2|8
1721020150000|2024-07-15 05:09:10|177006.2|176881.2|177006.1|176881.1|177006.2|176881.2|177004.6|176879.6|9
1721020160000|2024-07-15 05:09:20|177004.6|176879.6|177006.1|176881.1|177006.1|176881.1|177004.6|176879.6|2
1721020170000|2024-07-15 05:09:30|177003.1|176878.1|177002.8|176877.8|177004|176879|177000.9|176875.9|5
1721020200000|2024-07-15 05:10:00|177004.2|176879.2|176996.8|176871.8|177004.2|176879.2|176996.8|176871.8|5
1721020220000|2024-07-15 05:10:20|176997.8|176872.8|176997.8|176872.8|176997.8|176872.8|176997.8|176872.8|1
1721020230000|2024-07-15 05:10:30|177000.1|176875.1|176998.7|176873.7|177000.1|176875.1|176998.7|176873.7|2
1721020250000|2024-07-15 05:10:50|176996.4|176871.4|176998.6|176873.6|176998.6|176873.6|176996.4|176871.4|2
1721020280000|2024-07-15 05:11:20|176995.8|176870.8|176994.4|176869.4|176995.8|176870.8|176994.4|176869.4|3
1721020300000|2024-07-15 05:11:40|176997.6|176872.6|176997.6|176872.6|176997.6|176872.6|176997.6|176872.6|1
1721020310000|2024-07-15 05:11:50|176996.7|176871.7|176995.6|176870.6|176996.7|176871.7|176995.1|176870.1|5
1721020340000|2024-07-15 05:12:20|176993.3|176868.3|176993.3|176868.3|176993.3|176868.3|176993.3|176868.3|1
1721020350000|2024-07-15 05:12:30|176994|176869|176994|176869|176994|176869|176994|176869|1
1721020360000|2024-07-15 05:12:40|176993.5|176868.5|176995.3|176870.3|176996.7|176871.7|176993.5|176868.5|17
1721020370000|2024-07-15 05:12:50|176996.5|176871.5|176997.7|176872.7|176997.7|176872.7|176995.1|176870.1|14
1721020390000|2024-07-15 05:13:10|176996.6|176871.6|176995.9|176870.9|176997.3|176872.3|176995.8|176870.8|7
1721020400000|2024-07-15 05:13:20|176994.9|176869.9|176995.7|176870.7|176996.7|176871.7|176994.3|176869.3|17
1721020410000|2024-07-15 05:13:30|176994.5|176869.5|176995.6|176870.6|176995.6|176870.6|176994.3|176869.3|4
1721020420000|2024-07-15 05:13:40|176996.5|176871.5|176996.5|176871.5|176996.5|176871.5|176996.5|176871.5|1
1721020440000|2024-07-15 05:14:00|176994.7|176869.7|176994.7|176869.7|176994.7|176869.7|176994.7|176869.7|1
1721020460000|2024-07-15 05:14:20|176991|176866|176997|176872|176997|176872|176991|176866|2
1721020490000|2024-07-15 05:14:50|176991|176866|176991|176866|176991|176866|176991|176866|1
1721020500000|2024-07-15 05:15:00|176995.7|176870.7|177000.3|176875.3|177000.3|176875.3|176994.7|176869.7|4
1721020510000|2024-07-15 05:15:10|176999.3|176874.3|176999.3|176874.3|176999.3|176874.3|176999.3|176874.3|1
1721020530000|2024-07-15 05:15:30|176995.2|176870.2|176998.5|176873.5|176998.5|176873.5|176995.2|176870.2|2
1721020550000|2024-07-15 05:15:50|176999.2|176874.2|176999.2|176874.2|176999.2|176874.2|176999.2|176874.2|1
1721020580000|2024-07-15 05:16:20|176996.5|176871.5|176999.2|176874.2|176999.2|176874.2|176996.5|176871.5|2
1721020610000|2024-07-15 05:16:50|177001|176876|177000.1|176875.1|177001|176876|177000.1|176875.1|3
1721020620000|2024-07-15 05:17:00|177000.8|176875.8|177000.4|176875.4|177008.4|176883.4|177000.4|176875.4|15
1721020630000|2024-07-15 05:17:10|176999.5|176874.5|176999.4|176874.4|176999.5|176874.5|176999.3|176874.3|3
1721020640000|2024-07-15 05:17:20|177000.5|176875.5|177000.5|176875.5|177000.5|176875.5|176999.4|176874.4|7
1721020650000|2024-07-15 05:17:30|176999.4|176874.4|176997.6|176872.6|176999.4|176874.4|176997.3|176872.3|4
1721020680000|2024-07-15 05:18:00|176998.2|176873.2|176994.8|176869.8|176998.2|176873.2|176994.1|176869.1|3
1721020690000|2024-07-15 05:18:10|176997.2|176872.2|176997.2|176872.2|176997.2|176872.2|176997.2|176872.2|1
1721020700000|2024-07-15 05:18:20|177005.1|176880.1|177004.5|176879.5|177005.1|176880.1|177004.5|176879.5|2
1721020710000|2024-07-15 05:18:30|176997.7|176872.7|176997.7|176872.7|176997.7|176872.7|176997.7|176872.7|1
1721020720000|2024-07-15 05:18:40|176998.3|176873.3|176998.3|176873.3|176998.3|176873.3|176997.7|176872.7|5
1721020740000|2024-07-15 05:19:00|176994.8|176869.8|176996.6|176871.6|176996.6|176871.6|176994.8|176869.8|2
1721020760000|2024-07-15 05:19:20|177006.6|176881.6|177006.6|176881.6|177006.6|176881.6|177006.6|176881.6|1
1721020770000|2024-07-15 05:19:30|176998.4|176873.4|176998.4|176873.4|176998.4|176873.4|176998.4|176873.4|1
1721020790000|2024-07-15 05:19:50|176991.2|176866.2|176991.2|176866.2|176991.2|176866.2|176991.2|176866.2|1
1721020810000|2024-07-15 05:20:10|176998.5|176873.5|176999.1|176874.1|176999.1|176874.1|176998.4|176873.4|5
1721020840000|2024-07-15 05:20:40|176991.2|176866.2|176991.2|176866.2|176991.2|176866.2|176991.2|176866.2|1
1721020850000|2024-07-15 05:20:50|176994.7|176869.7|176998.1|176873.1|176999.1|176874.1|176994.7|176869.7|5
1721020870000|2024-07-15 05:21:10|176996.6|176871.6|176995.3|176870.3|176996.6|176871.6|176995.1|176870.1|4
1721020880000|2024-07-15 05:21:20|176995.8|176870.8|176983.1|176858.1|176996|176871|176982.7|176857.7|14
1721020890000|2024-07-15 05:21:30|176984|176859|176985.4|176860.4|176985.4|176860.4|176984|176859|2
1721020920000|2024-07-15 05:22:00|176984.6|176859.6|176983|176858|176984.6|176859.6|176983|176858|13
1721020930000|2024-07-15 05:22:10|176983.6|176858.6|176983|176858|176983.9|176858.9|176982|176857|19
1721020940000|2024-07-15 05:22:20|176983.9|176858.9|176983.4|176858.4|176983.9|176858.9|176982.2|176857.2|20
1721020950000|2024-07-15 05:22:30|176982.5|176857.5|176982.6|176857.6|176983.7|176858.7|176981.6|176856.6|24
1721020960000|2024-07-15 05:22:40|176983.5|176858.5|176989.5|176864.5|176989.5|176864.5|176982.3|176857.3|22
1721020970000|2024-07-15 05:22:50|176989.6|176864.6|176981.2|176856.2|176989.8|176864.8|176981.2|176856.2|12
1721020980000|2024-07-15 05:23:00|176981.4|176856.4|176981.4|176856.4|176983.1|176858.1|176981.4|176856.4|6
1721020990000|2024-07-15 05:23:10|176982.1|176857.1|176982.8|176857.8|176983.8|176858.8|176981.2|176856.2|30
1721021000000|2024-07-15 05:23:20|176983|176858|176982.6|176857.6|176984|176859|176982.2|176857.2|27
1721021010000|2024-07-15 05:23:30|176983.4|176858.4|176982.7|176857.7|176984.9|176859.9|176981.9|176856.9|27
1721021020000|2024-07-15 05:23:40|176982.9|176857.9|176984.8|176859.8|176985.7|176860.7|176982.8|176857.8|14
1721021030000|2024-07-15 05:23:50|176984.5|176859.5|176987.3|176862.3|176988.2|176863.2|176984.5|176859.5|7
1721021040000|2024-07-15 05:24:00|176987.2|176862.2|176986.4|176861.4|176987.2|176862.2|176986.3|176861.3|3
1721021050000|2024-07-15 05:24:10|176986.2|176861.2|176983.8|176858.8|176986.5|176861.5|176983.8|176858.8|3
1721021060000|2024-07-15 05:24:20|176983.4|176858.4|176982.7|176857.7|176983.5|176858.5|176981.2|176856.2|9
1721021070000|2024-07-15 05:24:30|176983.5|176858.5|176982.2|176857.2|176983.7|176858.7|176982|176857|15
1721021080000|2024-07-15 05:24:40|176982.3|176857.3|176983.2|176858.2|176983.5|176858.5|176982.2|176857.2|20
1721021090000|2024-07-15 05:24:50|176983.4|176858.4|176981.3|176856.3|176983.4|176858.4|176981|176856|15
1721021100000|2024-07-15 05:25:00|176981.2|176856.2|176982|176857|176982.3|176857.3|176981.1|176856.1|15
1721021110000|2024-07-15 05:25:10|176981.2|176856.2|176981.3|176856.3|176982.1|176857.1|176980.8|176855.8|12
1721021120000|2024-07-15 05:25:20|176981.4|176856.4|176981.2|176856.2|176982.2|176857.2|176981|176856|16
1721021130000|2024-07-15 05:25:30|176981.7|176856.7|176981.3|176856.3|176982|176857|176980.8|176855.8|17
1721021140000|2024-07-15 05:25:40|176982.1|176857.1|176980.6|176855.6|176982.1|176857.1|176980.5|176855.5|8
1721021150000|2024-07-15 05:25:50|176981.4|176856.4|176981.5|176856.5|176981.5|176856.5|176980.5|176855.5|17
1721021160000|2024-07-15 05:26:00|176980.5|176855.5|176980.7|176855.7|176981.6|176856.6|176980.5|176855.5|14
1721021170000|2024-07-15 05:26:10|176981.3|176856.3|176980.8|176855.8|176981.5|176856.5|176980.4|176855.4|9
1721021180000|2024-07-15 05:26:20|176980.4|176855.4|176980.6|176855.6|176981.6|176856.6|176980.3|176855.3|15
1721021190000|2024-07-15 05:26:30|176981.2|176856.2|176980.2|176855.2|176981.2|176856.2|176979.7|176854.7|12
1721021200000|2024-07-15 05:26:40|176980.1|176855.1|176980.1|176855.1|176980.1|176855.1|176980.1|176855.1|1
1721021220000|2024-07-15 05:27:00|176980.9|176855.9|176980.1|176855.1|176980.9|176855.9|176980.1|176855.1|2
1721021250000|2024-07-15 05:27:30|176978.5|176853.5|176978.5|176853.5|176978.5|176853.5|176978.5|176853.5|1
1721021260000|2024-07-15 05:27:40|176977.8|176852.8|176979.5|176854.5|176979.5|176854.5|176977.8|176852.8|2
1721021270000|2024-07-15 05:27:50|176980.6|176855.6|176979.8|176854.8|176980.6|176855.6|176979.8|176854.8|2
1721021300000|2024-07-15 05:28:20|176978.5|176853.5|176978.5|176853.5|176978.5|176853.5|176978.5|176853.5|1
1721021330000|2024-07-15 05:28:50|176979.5|176854.5|176979.5|176854.5|176979.5|176854.5|176979.5|176854.5|1
1721021360000|2024-07-15 05:29:20|176977|176852|176958.6|176833.6|176977|176852|176957.6|176832.6|13
1721021370000|2024-07-15 05:29:30|176958.9|176833.9|176958.9|176833.9|176958.9|176833.9|176958.9|176833.9|1
1721021380000|2024-07-15 05:29:40|176959.3|176834.3|176958.9|176833.9|176959.3|176834.3|176958.9|176833.9|2
1721021390000|2024-07-15 05:29:50|176958|176833|176958|176833|176958|176833|176958|176833|1
1721021400000|2024-07-15 05:30:00|176960.4|176835.4|176945.3|176820.3|176961.6|176836.6|176945.3|176820.3|8
1721021410000|2024-07-15 05:30:10|176944.2|176819.2|176943.9|176818.9|176944.2|176819.2|176942.2|176817.2|3
1721021430000|2024-07-15 05:30:30|176941.5|176816.5|176943.8|176818.8|176945.3|176820.3|176941.5|176816.5|7
1721021440000|2024-07-15 05:30:40|176943.1|176818.1|176943.1|176818.1|176944.7|176819.7|176943.1|176818.1|4
1721021450000|2024-07-15 05:30:50|176944.7|176819.7|176943.5|176818.5|176944.7|176819.7|176943.5|176818.5|2
1721021460000|2024-07-15 05:31:00|176941.6|176816.6|176941.6|176816.6|176941.6|176816.6|176941.6|176816.6|1
1721021480000|2024-07-15 05:31:20|176941.2|176816.2|176941.2|176816.2|176941.2|176816.2|176941.2|176816.2|1
1721021490000|2024-07-15 05:31:30|176938.6|176813.6|176944.4|176819.4|176944.4|176819.4|176938.6|176813.6|4
1721021500000|2024-07-15 05:31:40|176942.7|176817.7|176944.6|176819.6|176944.6|176819.6|176942.7|176817.7|2
1721021510000|2024-07-15 05:31:50|176942.6|176817.6|176944.6|176819.6|176944.6|176819.6|176942.6|176817.6|2
1721021530000|2024-07-15 05:32:10|176945.1|176820.1|176945.1|176820.1|176945.1|176820.1|176945.1|176820.1|1
1721021540000|2024-07-15 05:32:20|176946.6|176821.6|176945.2|176820.2|176948.2|176823.2|176945.2|176820.2|5
1721021560000|2024-07-15 05:32:40|176945.9|176820.9|176936.3|176811.3|176946.9|176821.9|176935|176810|6
1721021570000|2024-07-15 05:32:50|176934.4|176809.4|176937.7|176812.7|176937.7|176812.7|176934.4|176809.4|19
1721021580000|2024-07-15 05:33:00|176937.1|176812.1|176913.2|176788.2|176937.6|176812.6|176911.1|176786.1|20
1721021590000|2024-07-15 05:33:10|176913.5|176788.5|176915.8|176790.8|176917|176792|176913.5|176788.5|10
1721021600000|2024-07-15 05:33:20|176915|176790|176914.4|176789.4|176916.7|176791.7|176914.4|176789.4|17
1721021610000|2024-07-15 05:33:30|176915.6|176790.6|176914.1|176789.1|176915.6|176790.6|176914.1|176789.1|3
1721021620000|2024-07-15 05:33:40|176913.7|176788.7|176911.6|176786.6|176913.7|176788.7|176911.6|176786.6|2
1721021630000|2024-07-15 05:33:50|176913.2|176788.2|176913.2|176788.2|176913.2|176788.2|176913.2|176788.2|1
1721021640000|2024-07-15 05:34:00|176913.3|176788.3|176915|176790|176915.1|176790.1|176913.2|176788.2|15
1721021650000|2024-07-15 05:34:10|176913.7|176788.7|176915.7|176790.7|176917.1|176792.1|176912.7|176787.7|24
1721021660000|2024-07-15 05:34:20|176917.1|176792.1|176913.7|176788.7|176917.1|176792.1|176912.5|176787.5|17
1721021670000|2024-07-15 05:34:30|176913.8|176788.8|176912.5|176787.5|176913.8|176788.8|176912.4|176787.4|3
1721021680000|2024-07-15 05:34:40|176914.9|176789.9|176913.5|176788.5|176914.9|176789.9|176913.4|176788.4|4
1721021690000|2024-07-15 05:34:50|176913.4|176788.4|176913.4|176788.4|176913.4|176788.4|176913.4|176788.4|1
1721021700000|2024-07-15 05:35:00|176912.5|176787.5|176912.4|176787.4|176912.6|176787.6|176912.4|176787.4|3
1721021710000|2024-07-15 05:35:10|176913.1|176788.1|176920.1|176795.1|176922.1|176797.1|176913.1|176788.1|5
1721021720000|2024-07-15 05:35:20|176905.7|176780.7|176907.2|176782.2|176907.9|176782.9|176905.6|176780.6|4
1721021730000|2024-07-15 05:35:30|176905|176780|176907.8|176782.8|176911.8|176786.8|176902.4|176777.4|26
1721021740000|2024-07-15 05:35:40|176907.7|176782.7|176906.7|176781.7|176908.7|176783.7|176902.3|176777.3|23
1721021750000|2024-07-15 05:35:50|176906.6|176781.6|176906.6|176781.6|176906.6|176781.6|176906.6|176781.6|1
1721021760000|2024-07-15 05:36:00|176904.4|176779.4|176906.6|176781.6|176906.6|176781.6|176904.4|176779.4|8
1721021770000|2024-07-15 05:36:10|176904.6|176779.6|176907|176782|176908.1|176783.1|176904.6|176779.6|13
1721021780000|2024-07-15 05:36:20|176907.9|176782.9|176907.4|176782.4|176908.9|176783.9|176906.8|176781.8|10
1721021790000|2024-07-15 05:36:30|176908.2|176783.2|176907.4|176782.4|176908.9|176783.9|176907.4|176782.4|5
1721021800000|2024-07-15 05:36:40|176908|176783|176907.4|176782.4|176909.3|176784.3|176907.3|176782.3|7
1721021810000|2024-07-15 05:36:50|176908.7|176783.7|176907.7|176782.7|176909|176784|176907.7|176782.7|4
1721021820000|2024-07-15 05:37:00|176908.9|176783.9|176908.9|176783.9|176908.9|176783.9|176908.9|176783.9|1
1721021850000|2024-07-15 05:37:30|176902.1|176777.1|176902.1|176777.1|176902.1|176777.1|176902.1|176777.1|1
1721021860000|2024-07-15 05:37:40|176901.2|176776.2|176901.2|176776.2|176901.2|176776.2|176901.2|176776.2|1
1721021870000|2024-07-15 05:37:50|176907.8|176782.8|176907.8|176782.8|176907.8|176782.8|176907.8|176782.8|1
1721021880000|2024-07-15 05:38:00|176908.2|176783.2|176908.2|176783.2|176908.2|176783.2|176908.2|176783.2|1
1721021910000|2024-07-15 05:38:30|176901.8|176776.8|176901.8|176776.8|176901.8|176776.8|176901.8|176776.8|1
1721021920000|2024-07-15 05:38:40|176909|176784|176925.1|176800.1|176930.5|176805.5|176909|176784|21
1721021930000|2024-07-15 05:38:50|176926.4|176801.4|176928.1|176803.1|176930.9|176805.9|176923.6|176798.6|11
1721021940000|2024-07-15 05:39:00|176928|176803|176926.1|176801.1|176928|176803|176926.1|176801.1|2
1721021970000|2024-07-15 05:39:30|176928.8|176803.8|176928.2|176803.2|176928.8|176803.8|176927.6|176802.6|6
1721021980000|2024-07-15 05:39:40|176928.9|176803.9|176927|176802|176928.9|176803.9|176927|176802|2
1721021990000|2024-07-15 05:39:50|176928.3|176803.3|176929.6|176804.6|176933.3|176808.3|176928.3|176803.3|6
1721022000000|2024-07-15 05:40:00|176927|176802|176927.8|176802.8|176928.4|176803.4|176926.5|176801.5|4
1721022010000|2024-07-15 05:40:10|176936.4|176811.4|176938.2|176813.2|176938.2|176813.2|176936.4|176811.4|2
1721022020000|2024-07-15 05:40:20|176935.4|176810.4|176931.4|176806.4|176937.9|176812.9|176929.8|176804.8|8
1721022040000|2024-07-15 05:40:40|176930.1|176805.1|176930.1|176805.1|176930.1|176805.1|176930.1|176805.1|1
1721022050000|2024-07-15 05:40:50|176931.3|176806.3|176931.3|176806.3|176931.3|176806.3|176931.3|176806.3|1
1721022060000|2024-07-15 05:41:00|176927.4|176802.4|176929.7|176804.7|176933.3|176808.3|176927.4|176802.4|4
1721022070000|2024-07-15 05:41:10|176930.4|176805.4|176930.4|176805.4|176933.8|176808.8|176930.4|176805.4|3
1721022080000|2024-07-15 05:41:20|176932.8|176807.8|176930.4|176805.4|176932.8|176807.8|176930.4|176805.4|2
1721022090000|2024-07-15 05:41:30|176921.6|176796.6|176921.6|176796.6|176921.6|176796.6|176921.6|176796.6|1
1721022100000|2024-07-15 05:41:40|176927.1|176802.1|176921.6|176796.6|176927.1|176802.1|176921.6|176796.6|2
1721022110000|2024-07-15 05:41:50|176931.7|176806.7|176931.8|176806.8|176934.4|176809.4|176931.7|176806.7|3
1721022120000|2024-07-15 05:42:00|176935|176810|176931.5|176806.5|176935|176810|176929.2|176804.2|4
1721022130000|2024-07-15 05:42:10|176928.4|176803.4|176929.6|176804.6|176929.6|176804.6|176928.4|176803.4|2
1721022140000|2024-07-15 05:42:20|176931.8|176806.8|176930|176805|176931.8|176806.8|176929.1|176804.1|4
1721022150000|2024-07-15 05:42:30|176932.7|176807.7|176930.2|176805.2|176932.8|176807.8|176930|176805|4
1721022160000|2024-07-15 05:42:40|176929.3|176804.3|176928.4|176803.4|176934|176809|176923.7|176798.7|12
1721022170000|2024-07-15 05:42:50|176928.3|176803.3|176928.1|176803.1|176931.3|176806.3|176928.1|176803.1|4
1721022180000|2024-07-15 05:43:00|176925.8|176800.8|176922|176797|176925.8|176800.8|176922|176797|3
1721022190000|2024-07-15 05:43:10|176923.2|176798.2|176923.4|176798.4|176925.8|176800.8|176921.5|176796.5|21
1721022200000|2024-07-15 05:43:20|176923|176798|176921.6|176796.6|176923.1|176798.1|176921.6|176796.6|4
1721022210000|2024-07-15 05:43:30|176922.8|176797.8|176923|176798|176923.1|176798.1|176921.4|176796.4|6
1721022220000|2024-07-15 05:43:40|176921.6|176796.6|176923.5|176798.5|176923.5|176798.5|176921.6|176796.6|5
1721022230000|2024-07-15 05:43:50|176921.9|176796.9|176923.1|176798.1|176923.1|176798.1|176921.9|176796.9|2
1721022240000|2024-07-15 05:44:00|176925.9|176800.9|176924.2|176799.2|176925.9|176800.9|176921.8|176796.8|6
1721022250000|2024-07-15 05:44:10|176927.6|176802.6|176924|176799|176927.6|176802.6|176922.7|176797.7|6
1721022260000|2024-07-15 05:44:20|176922.6|176797.6|176924.2|176799.2|176925.3|176800.3|176922.6|176797.6|10
1721022270000|2024-07-15 05:44:30|176922.8|176797.8|176922.8|176797.8|176922.8|176797.8|176922.8|176797.8|1
1721022280000|2024-07-15 05:44:40|176924.1|176799.1|176922.6|176797.6|176924.1|176799.1|176922.5|176797.5|4
1721022290000|2024-07-15 05:44:50|176924.1|176799.1|176923.9|176798.9|176924.2|176799.2|176922.4|176797.4|8
1721022300000|2024-07-15 05:45:00|176927.1|176802.1|176924.2|176799.2|176927.5|176802.5|176922.5|176797.5|13
1721022310000|2024-07-15 05:45:10|176922.9|176797.9|176923.9|176798.9|176926.1|176801.1|176922.4|176797.4|17
1721022320000|2024-07-15 05:45:20|176926|176801|176924.3|176799.3|176927.5|176802.5|176923.2|176798.2|23
1721022330000|2024-07-15 05:45:30|176925.5|176800.5|176935.2|176810.2|176935.2|176810.2|176925.4|176800.4|8
1721022340000|2024-07-15 05:45:40|176935.6|176810.6|176936.6|176811.6|176936.9|176811.9|176932.8|176807.8|13
1721022350000|2024-07-15 05:45:50|176940.9|176815.9|176928.7|176803.7|176941.4|176816.4|176928.7|176803.7|7
1721022360000|2024-07-15 05:46:00|176928.4|176803.4|176929.3|176804.3|176929.3|176804.3|176928.4|176803.4|4
1721022370000|2024-07-15 05:46:10|176929.4|176804.4|176929.4|176804.4|176929.4|176804.4|176929.4|176804.4|1
1721022380000|2024-07-15 05:46:20|176929.3|176804.3|176929.8|176804.8|176933.5|176808.5|176928.3|176803.3|6
1721022400000|2024-07-15 05:46:40|176928.7|176803.7|176928.7|176803.7|176928.7|176803.7|176928.7|176803.7|1
1721022410000|2024-07-15 05:46:50|176929.5|176804.5|176929.5|176804.5|176929.5|176804.5|176929.5|176804.5|1
1721022420000|2024-07-15 05:47:00|176932.3|176807.3|176929.7|176804.7|176934.5|176809.5|176928.7|176803.7|10
1721022430000|2024-07-15 05:47:10|176931.4|176806.4|176929.9|176804.9|176934.7|176809.7|176929.9|176804.9|4
1721022440000|2024-07-15 05:47:20|176933.1|176808.1|176929.9|176804.9|176933.1|176808.1|176929.9|176804.9|2
1721022460000|2024-07-15 05:47:40|176929.8|176804.8|176923.1|176798.1|176929.8|176804.8|176921.9|176796.9|3
1721022470000|2024-07-15 05:47:50|176923|176798|176923|176798|176923|176798|176923|176798|1
1721022480000|2024-07-15 05:48:00|176930.1|176805.1|176930.1|176805.1|176930.1|176805.1|176930.1|176805.1|1
1721022490000|2024-07-15 05:48:10|176930.4|176805.4|176930.3|176805.3|176930.4|176805.4|176927.9|176802.9|3
1721022500000|2024-07-15 05:48:20|176930|176805|176930|176805|176930|176805|176930|176805|1
1721022510000|2024-07-15 05:48:30|176927.3|176802.3|176921.8|176796.8|176927.3|176802.3|176920.1|176795.1|5
1721022520000|2024-07-15 05:48:40|176920|176795|176914.2|176789.2|176923.1|176798.1|176911.8|176786.8|16
1721022530000|2024-07-15 05:48:50|176911.5|176786.5|176911.5|176786.5|176912|176787|176910.6|176785.6|8
1721022540000|2024-07-15 05:49:00|176910.5|176785.5|176918.4|176793.4|176920.6|176795.6|176910.5|176785.5|7
1721022550000|2024-07-15 05:49:10|176917.9|176792.9|176917.8|176792.8|176918.4|176793.4|176917.8|176792.8|5
1721022560000|2024-07-15 05:49:20|176915.6|176790.6|176911.2|176786.2|176915.6|176790.6|176909.8|176784.8|6
1721022570000|2024-07-15 05:49:30|176911|176786|176911.7|176786.7|176911.7|176786.7|176909.4|176784.4|4
1721022580000|2024-07-15 05:49:40|176911.3|176786.3|176912.5|176787.5|176912.5|176787.5|176911|176786|12
1721022590000|2024-07-15 05:49:50|176912.8|176787.8|176912.6|176787.6|176912.8|176787.8|176910.3|176785.3|5
1721022600000|2024-07-15 05:50:00|176914.2|176789.2|176915.2|176790.2|176915.2|176790.2|176911.3|176786.3|12
1721022610000|2024-07-15 05:50:10|176913.2|176788.2|176910.5|176785.5|176915.5|176790.5|176908.7|176783.7|9
1721022620000|2024-07-15 05:50:20|176908.1|176783.1|176910.5|176785.5|176910.5|176785.5|176908.1|176783.1|4
1721022650000|2024-07-15 05:50:50|176906.5|176781.5|176906.5|176781.5|176906.5|176781.5|176906.5|176781.5|1
1721022660000|2024-07-15 05:51:00|176906.6|176781.6|176888.7|176763.7|176906.6|176781.6|176888.7|176763.7|2
1721022670000|2024-07-15 05:51:10|176902.7|176777.7|176902.7|176777.7|176902.7|176777.7|176902.7|176777.7|1
1721022690000|2024-07-15 05:51:30|176901.5|176776.5|176901.5|176776.5|176901.5|176776.5|176901.5|176776.5|1
1721022700000|2024-07-15 05:51:40|176886.3|176761.3|176905.8|176780.8|176905.8|176780.8|176886.3|176761.3|2
1721022710000|2024-07-15 05:51:50|176902.9|176777.9|176906.4|176781.4|176906.4|176781.4|176902.9|176777.9|2
1721022720000|2024-07-15 05:52:00|176906.1|176781.1|176905.3|176780.3|176908.1|176783.1|176905.3|176780.3|5
1721022730000|2024-07-15 05:52:10|176904.8|176779.8|176905.9|176780.9|176907.2|176782.2|176903.7|176778.7|5
1721022740000|2024-07-15 05:52:20|176903.7|176778.7|176903.7|176778.7|176905.9|176780.9|176903.7|176778.7|3
1721022750000|2024-07-15 05:52:30|176902.5|176777.5|176902.4|176777.4|176902.5|176777.5|176900.4|176775.4|11
1721022760000|2024-07-15 05:52:40|176901.9|176776.9|176899.7|176774.7|176902.4|176777.4|176899.7|176774.7|3
1721022780000|2024-07-15 05:53:00|176901.9|176776.9|176895.8|176770.8|176901.9|176776.9|176895.8|176770.8|5
1721022790000|2024-07-15 05:53:10|176899.1|176774.1|176895.8|176770.8|176899.1|176774.1|176895.8|176770.8|2
1721022810000|2024-07-15 05:53:30|176899.8|176774.8|176899.8|176774.8|176899.8|176774.8|176899.8|176774.8|1
1721022830000|2024-07-15 05:53:50|176900.2|176775.2|176899.1|176774.1|176900.2|176775.2|176897.9|176772.9|4
1721022840000|2024-07-15 05:54:00|176899.6|176774.6|176899.6|176774.6|176899.6|176774.6|176899.6|176774.6|1
1721022860000|2024-07-15 05:54:20|176895.8|176770.8|176895.8|176770.8|176895.8|176770.8|176895.8|176770.8|1
1721022870000|2024-07-15 05:54:30|176883.7|176758.7|176883.7|176758.7|176883.7|176758.7|176883.7|176758.7|1
1721022880000|2024-07-15 05:54:40|176895.8|176770.8|176895.8|176770.8|176895.8|176770.8|176895.8|176770.8|1
1721022890000|2024-07-15 05:54:50|176895.9|176770.9|176899.8|176774.8|176899.8|176774.8|176895.9|176770.9|2
1721022920000|2024-07-15 05:55:20|176895.9|176770.9|176895.2|176770.2|176899.1|176774.1|176895.2|176770.2|7
1721022940000|2024-07-15 05:55:40|176899.1|176774.1|176899.3|176774.3|176899.3|176774.3|176895.2|176770.2|9
1721022950000|2024-07-15 05:55:50|176902|176777|176899.3|176774.3|176902|176777|176899.3|176774.3|4
1721022960000|2024-07-15 05:56:00|176902|176777|176899.6|176774.6|176902|176777|176899.6|176774.6|2
1721022970000|2024-07-15 05:56:10|176902|176777|176899.6|176774.6|176902|176777|176899.6|176774.6|18
1721022980000|2024-07-15 05:56:20|176895.6|176770.6|176895.6|176770.6|176899.1|176774.1|176895.6|176770.6|11
1721022990000|2024-07-15 05:56:30|176899.1|176774.1|176895.6|176770.6|176899.1|176774.1|176895.6|176770.6|12
1721023000000|2024-07-15 05:56:40|176899.1|176774.1|176902|176777|176902|176777|176895.6|176770.6|12
1721023010000|2024-07-15 05:56:50|176899.9|176774.9|176899.9|176774.9|176899.9|176774.9|176899.9|176774.9|1
1721023020000|2024-07-15 05:57:00|176899.2|176774.2|176897.1|176772.1|176899.3|176774.3|176897.1|176772.1|10
1721023030000|2024-07-15 05:57:10|176899.2|176774.2|176899.2|176774.2|176899.2|176774.2|176897.1|176772.1|5
1721023040000|2024-07-15 05:57:20|176896.8|176771.8|176880.2|176755.2|176899.1|176774.1|176877.5|176752.5|7
1721023050000|2024-07-15 05:57:30|176878.5|176753.5|176879.7|176754.7|176879.7|176754.7|176878.5|176753.5|2
1721023060000|2024-07-15 05:57:40|176876.6|176751.6|176879.1|176754.1|176879.1|176754.1|176876.6|176751.6|2
1721023070000|2024-07-15 05:57:50|176879.9|176754.9|176882.6|176757.6|176883.4|176758.4|176878.4|176753.4|5
1721023080000|2024-07-15 05:58:00|176883.5|176758.5|176882.4|176757.4|176883.5|176758.5|176882.4|176757.4|2
1721023090000|2024-07-15 05:58:10|176883.1|176758.1|176884.1|176759.1|176888.7|176763.7|176883.1|176758.1|7
1721023100000|2024-07-15 05:58:20|176887.2|176762.2|176888.3|176763.3|176889.9|176764.9|176884.4|176759.4|17
1721023110000|2024-07-15 05:58:30|176887.1|176762.1|176886.9|176761.9|176887.6|176762.6|176886.9|176761.9|7
1721023120000|2024-07-15 05:58:40|176887.9|176762.9|176886.9|176761.9|176888.3|176763.3|176886.9|176761.9|5
1721023130000|2024-07-15 05:58:50|176887.6|176762.6|176866.4|176741.4|176887.6|176762.6|176861.9|176736.9|13
1721023140000|2024-07-15 05:59:00|176867.8|176742.8|176866.5|176741.5|176870.5|176745.5|176866.5|176741.5|8
1721023170000|2024-07-15 05:59:30|176867|176742|176863|176738|176867.6|176742.6|176863|176738|4
1721023180000|2024-07-15 05:59:40|176864.4|176739.4|176864.3|176739.3|176865|176740|176863.9|176738.9|4
1721023190000|2024-07-15 05:59:50|176865.6|176740.6|176866.3|176741.3|176866.3|176741.3|176865.6|176740.6|2
1721023200000|2024-07-15 06:00:00|176863.8|176738.8|176867.2|176742.2|176867.2|176742.2|176863.8|176738.8|2
1721023210000|2024-07-15 06:00:10|176868.2|176743.2|176868.6|176743.6|176868.6|176743.6|176868.2|176743.2|2
1721023230000|2024-07-15 06:00:30|176866|176741|176869.3|176744.3|176869.3|176744.3|176866|176741|2
1721023240000|2024-07-15 06:00:40|176868.1|176743.1|176868.1|176743.1|176868.1|176743.1|176868.1|176743.1|1
1721023250000|2024-07-15 06:00:50|176864.8|176739.8|176868|176743|176872.8|176747.8|176864.8|176739.8|18
1721023260000|2024-07-15 06:01:00|176868.4|176743.4|176871.9|176746.9|176871.9|176746.9|176868.4|176743.4|3
1721023280000|2024-07-15 06:01:20|176871.2|176746.2|176872|176747|176872|176747|176869.1|176744.1|4
1721023290000|2024-07-15 06:01:30|176872.7|176747.7|176874.5|176749.5|176874.5|176749.5|176872.7|176747.7|4
1721023310000|2024-07-15 06:01:50|176873.5|176748.5|176870.6|176745.6|176874.5|176749.5|176857|176732|7
1721023320000|2024-07-15 06:02:00|176873|176748|176897.4|176772.4|176897.7|176772.7|176873|176748|27
1721023330000|2024-07-15 06:02:10|176897.7|176772.7|176884.8|176759.8|176897.7|176772.7|176884.8|176759.8|13
1721023340000|2024-07-15 06:02:20|176885|176760|176885.3|176760.3|176896.6|176771.6|176885|176760|22
1721023350000|2024-07-15 06:02:30|176885.1|176760.1|176891.4|176766.4|176891.8|176766.8|176882.7|176757.7|16
1721023360000|2024-07-15 06:02:40|176894|176769|176890.6|176765.6|176895.1|176770.1|176890.6|176765.6|12
1721023370000|2024-07-15 06:02:50|176889.8|176764.8|176887|176762|176891|176766|176886.8|176761.8|13
1721023380000|2024-07-15 06:03:00|176886.8|176761.8|176891|176766|176892.5|176767.5|176886.2|176761.2|16
1721023390000|2024-07-15 06:03:10|176893.6|176768.6|176890.4|176765.4|176896.5|176771.5|176890.4|176765.4|18
1721023400000|2024-07-15 06:03:20|176891.2|176766.2|176874.8|176749.8|176892.9|176767.9|176870.9|176745.9|8
1721023410000|2024-07-15 06:03:30|176874.1|176749.1|176877.8|176752.8|176879.1|176754.1|176874.1|176749.1|13
1721023420000|2024-07-15 06:03:40|176876.9|176751.9|176877.4|176752.4|176878.1|176753.1|176875.2|176750.2|12
1721023430000|2024-07-15 06:03:50|176877.6|176752.6|176874.4|176749.4|176877.7|176752.7|176873.5|176748.5|18
1721023440000|2024-07-15 06:04:00|176873.6|176748.6|176874.8|176749.8|176878.5|176753.5|176873|176748|12
1721023450000|2024-07-15 06:04:10|176875|176750|176879.3|176754.3|176879.4|176754.4|176875|176750|9
1721023460000|2024-07-15 06:04:20|176879.4|176754.4|176879.7|176754.7|176879.7|176754.7|176877.7|176752.7|7
1721023470000|2024-07-15 06:04:30|176879.9|176754.9|176879.5|176754.5|176879.9|176754.9|176879.4|176754.4|3
1721023480000|2024-07-15 06:04:40|176878.8|176753.8|176879.9|176754.9|176879.9|176754.9|176878.2|176753.2|6
1721023490000|2024-07-15 06:04:50|176879.2|176754.2|176880.3|176755.3|176881.9|176756.9|176878.4|176753.4|9
1721023500000|2024-07-15 06:05:00|176878.9|176753.9|176875.2|176750.2|176878.9|176753.9|176873.8|176748.8|6
1721023510000|2024-07-15 06:05:10|176874.7|176749.7|176873.6|176748.6|176874.7|176749.7|176873.3|176748.3|6
1721023520000|2024-07-15 06:05:20|176873.8|176748.8|176871.4|176746.4|176873.8|176748.8|176871.4|176746.4|3
1721023530000|2024-07-15 06:05:30|176871.7|176746.7|176877|176752|176881.6|176756.6|176871.7|176746.7|16
1721023540000|2024-07-15 06:05:40|176878|176753|176880.4|176755.4|176882.6|176757.6|176878|176753|14
1721023550000|2024-07-15 06:05:50|176879.3|176754.3|176882.1|176757.1|176882.1|176757.1|176876.5|176751.5|9
1721023560000|2024-07-15 06:06:00|176882.3|176757.3|176882|176757|176883.1|176758.1|176880.6|176755.6|9
1721023570000|2024-07-15 06:06:10|176880.8|176755.8|176882.1|176757.1|176882.1|176757.1|176880.8|176755.8|7
1721023580000|2024-07-15 06:06:20|176881.7|176756.7|176894.6|176769.6|176895.8|176770.8|176877.8|176752.8|11
1721023590000|2024-07-15 06:06:30|176894.7|176769.7|176899.5|176774.5|176900.6|176775.6|176894.7|176769.7|13
1721023600000|2024-07-15 06:06:40|176899.3|176774.3|176899|176774|176899.5|176774.5|176897.5|176772.5|6
1721023610000|2024-07-15 06:06:50|176898.9|176773.9|176903.3|176778.3|176904.5|176779.5|176894|176769|18
1721023620000|2024-07-15 06:07:00|176904.7|176779.7|176932.4|176807.4|176935.4|176810.4|176904.7|176779.7|6
1721023630000|2024-07-15 06:07:10|176932.9|176807.9|176931.2|176806.2|176935.5|176810.5|176929.5|176804.5|12
1721023640000|2024-07-15 06:07:20|176930.9|176805.9|176929.3|176804.3|176930.9|176805.9|176928.5|176803.5|11
1721023650000|2024-07-15 06:07:30|176930.2|176805.2|176928.1|176803.1|176930.2|176805.2|176928.1|176803.1|9
1721023660000|2024-07-15 06:07:40|176928.5|176803.5|176897|176772|176948.3|176823.3|176896.9|176771.9|15
1721023670000|2024-07-15 06:07:50|176897.2|176772.2|176897.8|176772.8|176898.1|176773.1|176895.7|176770.7|10
1721023680000|2024-07-15 06:08:00|176897.1|176772.1|176897.6|176772.6|176898|176773|176896.8|176771.8|12
1721023690000|2024-07-15 06:08:10|176897|176772|176898.4|176773.4|176903.5|176778.5|176897|176772|20
1721023700000|2024-07-15 06:08:20|176898.5|176773.5|176898.9|176773.9|176898.9|176773.9|176898.5|176773.5|3
1721023710000|2024-07-15 06:08:30|176898.2|176773.2|176898.7|176773.7|176898.7|176773.7|176898.2|176773.2|4
1721023720000|2024-07-15 06:08:40|176898.9|176773.9|176899.1|176774.1|176900.1|176775.1|176897.9|176772.9|12
1721023730000|2024-07-15 06:08:50|176899.3|176774.3|176897.9|176772.9|176905.4|176780.4|176897.9|176772.9|17
1721023740000|2024-07-15 06:09:00|176897.1|176772.1|176897.3|176772.3|176899.7|176774.7|176897.1|176772.1|18
1721023750000|2024-07-15 06:09:10|176898.5|176773.5|176900|176775|176900.4|176775.4|176898.5|176773.5|13
1721023760000|2024-07-15 06:09:20|176900.2|176775.2|176900|176775|176900.9|176775.9|176900|176775|5
1721023770000|2024-07-15 06:09:30|176900.2|176775.2|176898.4|176773.4|176901.1|176776.1|176898.1|176773.1|15
1721023780000|2024-07-15 06:09:40|176898.6|176773.6|176898.3|176773.3|176898.8|176773.8|176898.1|176773.1|4
1721023790000|2024-07-15 06:09:50|176897.3|176772.3|176897.2|176772.2|176897.4|176772.4|176896.6|176771.6|6
1721023800000|2024-07-15 06:10:00|176896.7|176771.7|176896.8|176771.8|176899.3|176774.3|176896.7|176771.7|13
1721023810000|2024-07-15 06:10:10|176897.1|176772.1|176900.9|176775.9|176900.9|176775.9|176897.1|176772.1|9
1721023820000|2024-07-15 06:10:20|176900.8|176775.8|176900.1|176775.1|176901.3|176776.3|176899.7|176774.7|7
1721023830000|2024-07-15 06:10:30|176900.2|176775.2|176900.4|176775.4|176900.4|176775.4|176900.2|176775.2|2
1721023840000|2024-07-15 06:10:40|176899.7|176774.7|176899.6|176774.6|176900|176775|176897|176772|7
1721023850000|2024-07-15 06:10:50|176899.8|176774.8|176900|176775|176900|176775|176897.8|176772.8|4
1721023860000|2024-07-15 06:11:00|176899|176774|176901.6|176776.6|176905|176780|176898.5|176773.5|11
1721023870000|2024-07-15 06:11:10|176900.3|176775.3|176900.6|176775.6|176900.6|176775.6|176900.3|176775.3|2
1721023880000|2024-07-15 06:11:20|176900.8|176775.8|176900.8|176775.8|176900.8|176775.8|176900.8|176775.8|1
1721023890000|2024-07-15 06:11:30|176900.3|176775.3|176900.9|176775.9|176900.9|176775.9|176898.9|176773.9|8
1721023900000|2024-07-15 06:11:40|176899|176774|176898.1|176773.1|176899.5|176774.5|176896.3|176771.3|12
1721023910000|2024-07-15 06:11:50|176897.3|176772.3|176901.5|176776.5|176902.4|176777.4|176896.8|176771.8|9
1721023920000|2024-07-15 06:12:00|176902.9|176777.9|176954.3|176829.3|176956.3|176831.3|176901.6|176776.6|15
1721023930000|2024-07-15 06:12:10|176952.6|176827.6|176959.2|176834.2|176959.2|176834.2|176950.8|176825.8|15
1721023940000|2024-07-15 06:12:20|176961.1|176836.1|176959.3|176834.3|176962.4|176837.4|176954.9|176829.9|14
1721023950000|2024-07-15 06:12:30|176958.6|176833.6|176957.3|176832.3|176958.6|176833.6|176955.9|176830.9|13
1721023960000|2024-07-15 06:12:40|176957.2|176832.2|176958.4|176833.4|176958.4|176833.4|176946.8|176821.8|15
1721023970000|2024-07-15 06:12:50|176960.1|176835.1|176956|176831|176960.7|176835.7|176952.4|176827.4|20
1721023980000|2024-07-15 06:13:00|176956.1|176831.1|176943.8|176818.8|176962.9|176837.9|176941|176816|16
1721023990000|2024-07-15 06:13:10|176944.2|176819.2|176946.3|176821.3|176949.2|176824.2|176943.3|176818.3|15
1721024000000|2024-07-15 06:13:20|176946.5|176821.5|176945.8|176820.8|176947|176822|176941.6|176816.6|16
1721024010000|2024-07-15 06:13:30|176945.9|176820.9|176940|176815|176945.9|176820.9|176940|176815|5
1721024020000|2024-07-15 06:13:40|176941.7|176816.7|176938.1|176813.1|176945.9|176820.9|176936.8|176811.8|14
1721024030000|2024-07-15 06:13:50|176938.2|176813.2|176941.9|176816.9|176941.9|176816.9|176938.2|176813.2|6
1721024040000|2024-07-15 06:14:00|176942.7|176817.7|176944.6|176819.6|176944.6|176819.6|176940.6|176815.6|13
1721024050000|2024-07-15 06:14:10|176945.4|176820.4|176947.8|176822.8|176947.9|176822.9|176945.4|176820.4|3
1721024060000|2024-07-15 06:14:20|176948|176823|176948.3|176823.3|176948.8|176823.8|176948|176823|4
1721024070000|2024-07-15 06:14:30|176948.9|176823.9|176949.1|176824.1|176950.9|176825.9|176948.4|176823.4|11
1721024080000|2024-07-15 06:14:40|176947.2|176822.2|176950.8|176825.8|176954.7|176829.7|176947.2|176822.2|7
1721024090000|2024-07-15 06:14:50|176951.8|176826.8|176958|176833|176958.1|176833.1|176951.8|176826.8|7
1721024100000|2024-07-15 06:15:00|176958.1|176833.1|176957.1|176832.1|176958.1|176833.1|176951.4|176826.4|20
1721024110000|2024-07-15 06:15:10|176958.3|176833.3|176993.2|176943.2|176994|176944|176958.3|176833.3|20
1721024120000|2024-07-15 06:15:20|176988.5|176938.5|177024.8|176899.8|177033.2|176939|176987.3|176895.6|31
1721024130000|2024-07-15 06:15:30|177025.4|176900.4|176990.6|176940.6|177026.1|176942.9|176989.9|176900.4|14
1721024140000|2024-07-15 06:15:40|176992.2|176942.2|176993.1|176943.1|176993.7|176943.7|176992.2|176942.2|10
1721024150000|2024-07-15 06:15:50|176993.6|176943.6|176998.2|176948.2|177009.4|176959.4|176991.8|176941.8|16
1721024160000|2024-07-15 06:16:00|176997.4|176947.4|177039.9|176914.9|177041.1|176952.6|176997.4|176908.7|25
1721024170000|2024-07-15 06:16:10|177038.9|176913.9|177042.6|176917.6|177042.6|176917.6|177031.3|176906.3|13
1721024180000|2024-07-15 06:16:20|177039.1|176914.1|177039|176914|177040.1|176915.1|177038.3|176913.3|10
1721024190000|2024-07-15 06:16:30|177038.3|176913.3|177043.5|176918.5|177045.9|176920.9|177035.9|176910.9|19
1721024200000|2024-07-15 06:16:40|177043.2|176918.2|177041.2|176916.2|177044.1|176919.1|177041.2|176916.2|11
1721024210000|2024-07-15 06:16:50|177041.3|176916.3|177040.4|176915.4|177041.3|176916.3|177039|176914|11
1721024220000|2024-07-15 06:17:00|177039.7|176914.7|177044.7|176919.7|177046.8|176921.8|177039.7|176914.7|16
1721024230000|2024-07-15 06:17:10|177045.2|176920.2|177044.4|176919.4|177045.2|176920.2|177044.4|176919.4|4
1721024240000|2024-07-15 06:17:20|177044.5|176919.5|177045.1|176920.1|177045.2|176920.2|177043.4|176918.4|10
1721024250000|2024-07-15 06:17:30|177044.8|176919.8|177043.6|176918.6|177044.8|176919.8|177043.6|176918.6|3
1721024260000|2024-07-15 06:17:40|177043.2|176918.2|177054.8|176929.8|177056.9|176931.9|177029.9|176904.9|19
1721024270000|2024-07-15 06:17:50|177054.7|176929.7|177055|176930|177057.2|176932.2|177054.7|176929.7|10
1721024280000|2024-07-15 06:18:00|177054.9|176929.9|177054.9|176929.9|177054.9|176929.9|177054.9|176929.9|1
1721024290000|2024-07-15 06:18:10|177056.4|176931.4|177055.5|176930.5|177056.4|176931.4|177055.1|176930.1|8
1721024300000|2024-07-15 06:18:20|177055.4|176930.4|177054.7|176929.7|177055.4|176930.4|177054.4|176929.4|7
1721024310000|2024-07-15 06:18:30|177057|176932|177096.9|176971.9|177101.4|176976.4|177055.6|176930.6|15
1721024320000|2024-07-15 06:18:40|177099.5|176974.5|177117.2|176992.2|177125.4|177000.4|177096.5|176971.5|24
1721024330000|2024-07-15 06:18:50|177117.3|176992.3|177115.8|176990.8|177117.4|176992.4|177115.6|176990.6|6
1721024340000|2024-07-15 06:19:00|177119.8|176994.8|177114.9|176989.9|177119.8|176994.8|177114.2|176989.2|8
1721024350000|2024-07-15 06:19:10|177115.9|176990.9|177116.6|176991.6|177116.6|176991.6|177114.1|176989.1|8
1721024360000|2024-07-15 06:19:20|177121.3|176996.3|177123.9|176998.9|177125.9|177000.9|177121.3|176996.3|16
1721024370000|2024-07-15 06:19:30|177124.9|176999.9|177125.1|177000.1|177125.5|177000.5|177124.5|176999.5|7
1721024380000|2024-07-15 06:19:40|177124|176999|177128.9|177003.9|177147|177022|177121.7|176996.7|29
1721024390000|2024-07-15 06:19:50|177128.7|177003.7|177128.3|177003.3|177128.7|177003.7|177127.4|177002.4|6
1721024400000|2024-07-15 06:20:00|177128.2|177003.2|177131.7|177006.7|177131.7|177006.7|177126.6|177001.6|12
1721024410000|2024-07-15 06:20:10|177131.6|177006.6|177129.9|177004.9|177134|177009|177129.9|177004.9|13
1721024420000|2024-07-15 06:20:20|177130|177005|177131.9|177006.9|177134.9|177009.9|177130|177005|17
1721024430000|2024-07-15 06:20:30|177131|177006|177144.9|177019.9|177146.9|177021.9|177131|177006|12
1721024440000|2024-07-15 06:20:40|177145.4|177020.4|177163|177038|177196.4|177071.4|177145.4|177020.4|31
1721024450000|2024-07-15 06:20:50|177162.4|177037.4|177152.8|177027.8|177163.3|177038.3|177152.6|177027.6|16
1721024460000|2024-07-15 06:21:00|177151.8|177026.8|177151.3|177026.3|177152.3|177027.3|177150.3|177025.3|12
1721024470000|2024-07-15 06:21:10|177148.1|177023.1|177135.4|177010.4|177148.7|177023.7|177131.9|177006.9|21
1721024480000|2024-07-15 06:21:20|177135.3|177010.3|177136.8|177011.8|177139.7|177014.7|177134.9|177009.9|12
1721024490000|2024-07-15 06:21:30|177136.7|177011.7|177151|177026|177151.2|177026.2|177136.7|177011.7|10
1721024500000|2024-07-15 06:21:40|177150.8|177025.8|177138.8|177013.8|177150.8|177025.8|177138.5|177013.5|6
1721024510000|2024-07-15 06:21:50|177142.6|177017.6|177140.1|177015.1|177142.6|177017.6|177139.4|177014.4|13
1721024520000|2024-07-15 06:22:00|177140.3|177015.3|177155.2|177030.2|177155.3|177030.3|177140.3|177015.3|10
1721024530000|2024-07-15 06:22:10|177154|177029|177152.7|177027.7|177154|177029|177141|177016|14
1721024540000|2024-07-15 06:22:20|177152.6|177027.6|177147.4|177022.4|177152.6|177027.6|177146.9|177021.9|7
1721024550000|2024-07-15 06:22:30|177147.6|177022.6|177150|177025|177151.7|177026.7|177147.6|177022.6|13
1721024560000|2024-07-15 06:22:40|177150.1|177025.1|177154.8|177029.8|177155.2|177030.2|177150.1|177025.1|8
1721024570000|2024-07-15 06:22:50|177154.7|177029.7|177153.3|177028.3|177156|177031|177150.1|177025.1|15
1721024580000|2024-07-15 06:23:00|177152.4|177027.4|177152|177027|177152.8|177027.8|177151.1|177026.1|10
1721024590000|2024-07-15 06:23:10|177151.8|177026.8|177153.7|177028.7|177153.7|177028.7|177151.3|177026.3|9
1721024600000|2024-07-15 06:23:20|177152.7|177027.7|177151.5|177026.5|177152.7|177027.7|177151.3|177026.3|5
1721024610000|2024-07-15 06:23:30|177152.7|177027.7|177150.6|177025.6|177157.1|177032.1|177149.9|177024.9|10
1721024620000|2024-07-15 06:23:40|177150.5|177025.5|177142|177017|177150.5|177025.5|177142|177017|11
1721024630000|2024-07-15 06:23:50|177142.8|177017.8|177145.1|177020.1|177145.1|177020.1|177142|177017|6
1721024640000|2024-07-15 06:24:00|177145.9|177020.9|177155.9|177030.9|177159.2|177034.2|177145.8|177020.8|16
1721024650000|2024-07-15 06:24:10|177155.7|177030.7|177151.2|177026.2|177155.7|177030.7|177150.9|177025.9|10
1721024660000|2024-07-15 06:24:20|177150.7|177025.7|177147.8|177022.8|177150.7|177025.7|177147.8|177022.8|10
1721024670000|2024-07-15 06:24:30|177148|177023|177152|177027|177153.7|177028.7|177148|177023|7
1721024680000|2024-07-15 06:24:40|177150.8|177025.8|177151.6|177026.6|177151.6|177026.6|177150.8|177025.8|4
1721024690000|2024-07-15 06:24:50|177151.4|177026.4|177149.7|177024.7|177159.7|177034.7|177149.4|177024.4|21
1721024700000|2024-07-15 06:25:00|177150.8|177025.8|177152|177027|177152.3|177027.3|177150.8|177025.8|12
1721024710000|2024-07-15 06:25:10|177151.2|177026.2|177152.1|177027.1|177152.1|177027.1|177151|177026|8
1721024720000|2024-07-15 06:25:20|177151.1|177026.1|177147.9|177022.9|177151.5|177026.5|177147.7|177022.7|9
1721024730000|2024-07-15 06:25:30|177148|177023|177149.4|177024.4|177149.4|177024.4|177148|177023|5
1721024740000|2024-07-15 06:25:40|177149.7|177024.7|177148.9|177023.9|177150.4|177025.4|177148.6|177023.6|11
1721024750000|2024-07-15 06:25:50|177148.7|177023.7|177149.5|177024.5|177154.2|177029.2|177136.1|177011.1|19
1721024760000|2024-07-15 06:26:00|177151.2|177026.2|177151.3|177026.3|177153.1|177028.1|177151.2|177026.2|6
1721024770000|2024-07-15 06:26:10|177151.2|177026.2|177151.2|177026.2|177151.2|177026.2|177151.2|177026.2|1
1721024780000|2024-07-15 06:26:20|177150.8|177025.8|177154.3|177029.3|177154.9|177029.9|177150.8|177025.8|4
1721024800000|2024-07-15 06:26:40|177154.4|177029.4|177154.5|177029.5|177154.6|177029.6|177154.3|177029.3|4
1721024810000|2024-07-15 06:26:50|177154.8|177029.8|177181|177056|177191.9|177066.9|177154.8|177029.8|18
1721024820000|2024-07-15 06:27:00|177181.2|177056.2|177181.5|177056.5|177184.2|177059.2|177181.2|177056.2|13
1721024830000|2024-07-15 06:27:10|177181.6|177056.6|177181.6|177056.6|177181.8|177056.8|177180.4|177055.4|8
1721024840000|2024-07-15 06:27:20|177181.7|177056.7|177181.3|177056.3|177185.7|177060.7|177181.1|177056.1|18
1721024850000|2024-07-15 06:27:30|177181.7|177056.7|177185.7|177060.7|177185.7|177060.7|177181.7|177056.7|7
1721024860000|2024-07-15 06:27:40|177185.3|177060.3|177208.2|177083.2|177208.9|177083.9|177183.7|177058.7|14
1721024870000|2024-07-15 06:27:50|177208.1|177083.1|177214.4|177089.4|177218.6|177093.6|177208|177083|12
1721024880000|2024-07-15 06:28:00|177214.3|177089.3|177212.9|177087.9|177214.3|177089.3|177212.1|177087.1|16
1721024890000|2024-07-15 06:28:10|177195.1|177070.1|177202.8|177077.8|177203.5|177078.5|177189.9|177064.9|21
1721024900000|2024-07-15 06:28:20|177203.4|177078.4|177202.2|177077.2|177204.5|177079.5|177202|177077|9
1721024910000|2024-07-15 06:28:30|177203.2|177078.2|177200.1|177075.1|177205.3|177080.3|177200.1|177075.1|10
1721024920000|2024-07-15 06:28:40|177200.3|177075.3|177202.7|177077.7|177204.3|177079.3|177192.4|177067.4|15
1721024930000|2024-07-15 06:28:50|177203.8|177078.8|177205.4|177080.4|177205.5|177080.5|177201.9|177076.9|20
1721024940000|2024-07-15 06:29:00|177204.5|177079.5|177196.2|177071.2|177204.9|177079.9|177194.9|177069.9|16
1721024950000|2024-07-15 06:29:10|177196|177071|177201.7|177076.7|177201.7|177076.7|177195.6|177070.6|17
1721024960000|2024-07-15 06:29:20|177201.1|177076.1|177197.3|177072.3|177201.1|177076.1|177196.9|177071.9|8
1721024970000|2024-07-15 06:29:30|177197.4|177072.4|177193.3|177068.3|177197.4|177072.4|177192.7|177067.7|13
1721024980000|2024-07-15 06:29:40|177192.5|177067.5|177185|177060|177192.6|177067.6|177185|177060|13
1721024990000|2024-07-15 06:29:50|177184.9|177059.9|177182.7|177057.7|177187|177062|177181.6|177056.6|14
1721025000000|2024-07-15 06:30:00|177183.3|177058.3|177180.6|177055.6|177183.6|177058.6|177180.4|177055.4|11
1721025010000|2024-07-15 06:30:10|177178.7|177053.7|177184|177059|177184|177059|177170.6|177045.6|8
1721025020000|2024-07-15 06:30:20|177185|177060|177186|177061|177186.8|177061.8|177182.8|177057.8|15
1721025030000|2024-07-15 06:30:30|177185.9|177060.9|177186.3|177061.3|177186.4|177061.4|177185.9|177060.9|4
1721025040000|2024-07-15 06:30:40|177186.4|177061.4|177185.3|177060.3|177186.9|177061.9|177184.6|177059.6|9
1721025050000|2024-07-15 06:30:50|177184.8|177059.8|177176.9|177051.9|177184.8|177059.8|177176.6|177051.6|10
1721025060000|2024-07-15 06:31:00|177177.8|177052.8|177188.6|177063.6|177188.6|177063.6|177177.8|177052.8|13
1721025070000|2024-07-15 06:31:10|177188.7|177063.7|177184.5|177059.5|177191.3|177066.3|177183.6|177058.6|11
1721025080000|2024-07-15 06:31:20|177184.1|177059.1|177186.6|177061.6|177186.8|177061.8|177184.1|177059.1|11
1721025090000|2024-07-15 06:31:30|177186.5|177061.5|177185.3|177060.3|177186.5|177061.5|177185.3|177060.3|6
1721025100000|2024-07-15 06:31:40|177186.1|177061.1|177189|177064|177189.1|177064.1|177185|177060|13
1721025110000|2024-07-15 06:31:50|177188.5|177063.5|177190.3|177065.3|177190.3|177065.3|177188.5|177063.5|5
1721025120000|2024-07-15 06:32:00|177192.8|177067.8|177190.5|177065.5|177193.8|177068.8|177190|177065|6
1721025130000|2024-07-15 06:32:10|177190.3|177065.3|177191.3|177066.3|177191.8|177066.8|177190.3|177065.3|4
1721025140000|2024-07-15 06:32:20|177191.1|177066.1|177189.2|177064.2|177191.1|177066.1|177188.2|177063.2|7
1721025150000|2024-07-15 06:32:30|177189.3|177064.3|177189.7|177064.7|177189.8|177064.8|177189.3|177064.3|3
1721025160000|2024-07-15 06:32:40|177189.6|177064.6|177245.6|177120.6|177250.3|177125.3|177188.1|177063.1|7
1721025170000|2024-07-15 06:32:50|177244.5|177119.5|177244.6|177119.6|177247.5|177122.5|177242|177117|15
1721025180000|2024-07-15 06:33:00|177245.6|177120.6|177244.8|177119.8|177247|177122|177244.3|177119.3|14
1721025190000|2024-07-15 06:33:10|177243.6|177118.6|177243.7|177118.7|177245.1|177120.1|177243.4|177118.4|4
1721025200000|2024-07-15 06:33:20|177243.6|177118.6|177244.5|177119.5|177245.4|177120.4|177240.9|177115.9|13
1721025210000|2024-07-15 06:33:30|177244.3|177119.3|177243.2|177118.2|177245.7|177120.7|177243.2|177118.2|17
1721025220000|2024-07-15 06:33:40|177242.1|177117.1|177286.6|177161.6|177286.6|177161.6|177242.1|177117.1|11
1721025230000|2024-07-15 06:33:50|177288.2|177163.2|177282.9|177157.9|177288.4|177163.4|177279.6|177154.6|20
1721025240000|2024-07-15 06:34:00|177282.8|177157.8|177286|177161|177289.6|177164.6|177282.8|177157.8|9
1721025250000|2024-07-15 06:34:10|177281.1|177156.1|177337.5|177212.5|177344.5|177219.5|177278|177153|17
1721025260000|2024-07-15 06:34:20|177337.4|177212.4|177325.7|177200.7|177341.4|177216.4|177324.5|177199.5|19
1721025270000|2024-07-15 06:34:30|177320.3|177195.3|177338.5|177213.5|177338.5|177213.5|177320.3|177195.3|15
1721025280000|2024-07-15 06:34:40|177338.4|177213.4|177336.8|177211.8|177338.4|177213.4|177326.2|177201.2|14
1721025290000|2024-07-15 06:34:50|177336.1|177211.1|177334.2|177209.2|177340|177215|177326.7|177201.7|19
1721025300000|2024-07-15 06:35:00|177335.5|177210.5|177339.4|177214.4|177339.4|177214.4|177334.2|177209.2|20
1721025310000|2024-07-15 06:35:10|177339.5|177214.5|177339|177214|177339.5|177214.5|177338|177213|9
1721025320000|2024-07-15 06:35:20|177339.5|177214.5|177338.3|177213.3|177340.4|177215.4|177337|177212|25
1721025330000|2024-07-15 06:35:30|177338.2|177213.2|177337|177212|177338.2|177213.2|177336.4|177211.4|11
1721025340000|2024-07-15 06:35:40|177336.9|177211.9|177335.4|177210.4|177336.9|177211.9|177331.9|177206.9|14
1721025350000|2024-07-15 06:35:50|177336.2|177211.2|177340|177215|177340.3|177215.3|177335.9|177210.9|14
1721025360000|2024-07-15 06:36:00|177339.8|177214.8|177344.2|177219.2|177344.4|177219.4|177339.8|177214.8|10
1721025370000|2024-07-15 06:36:10|177345|177220|177344.9|177219.9|177346.1|177221.1|177343.8|177218.8|9
1721025380000|2024-07-15 06:36:20|177343.7|177218.7|177344|177219|177344.1|177219.1|177343.6|177218.6|4
1721025390000|2024-07-15 06:36:30|177345.3|177220.3|177346.5|177221.5|177347.4|177222.4|177345.3|177220.3|6
1721025400000|2024-07-15 06:36:40|177347.2|177222.2|177375.4|177250.4|177381.7|177256.7|177345.9|177220.9|25
1721025410000|2024-07-15 06:36:50|177375.6|177250.6|177376|177251|177380.6|177255.6|177372.6|177247.6|12
1721025420000|2024-07-15 06:37:00|177376.1|177251.1|177376.8|177251.8|177377.2|177252.2|177376.1|177251.1|6
1721025430000|2024-07-15 06:37:10|177378.1|177253.1|177375.8|177250.8|177394.5|177269.5|177372.6|177247.6|21
1721025440000|2024-07-15 06:37:20|177376.2|177251.2|177384.8|177259.8|177386|177261|177374.5|177249.5|15
1721025450000|2024-07-15 06:37:30|177384.2|177259.2|177382.2|177257.2|177388.4|177263.4|177379|177254|26
1721025460000|2024-07-15 06:37:40|177382.3|177257.3|177380.6|177255.6|177382.3|177257.3|177378.9|177253.9|7
1721025470000|2024-07-15 06:37:50|177378.4|177253.4|177377.5|177252.5|177378.4|177253.4|177375.1|177250.1|5
1721025480000|2024-07-15 06:38:00|177377.4|177252.4|177382.8|177257.8|177384.9|177259.9|177377.4|177252.4|11
1721025490000|2024-07-15 06:38:10|177385|177260|177392.9|177267.9|177400.4|177275.4|177385|177260|16
1721025500000|2024-07-15 06:38:20|177392.5|177267.5|177379.6|177254.6|177392.5|177267.5|177378.1|177253.1|16
1721025510000|2024-07-15 06:38:30|177380.1|177255.1|177380.5|177255.5|177380.7|177255.7|177378.3|177253.3|12
1721025520000|2024-07-15 06:38:40|177380.4|177255.4|177383.3|177258.3|177395|177270|177354|177229|22
1721025530000|2024-07-15 06:38:50|177382.8|177257.8|177401.8|177276.8|177402.1|177277.1|177374.4|177249.4|19
1721025540000|2024-07-15 06:39:00|177401.6|177276.6|177402.3|177277.3|177402.3|177277.3|177401.4|177276.4|9
1721025550000|2024-07-15 06:39:10|177402.8|177277.8|177403.3|177278.3|177405.4|177280.4|177402.7|177277.7|8
1721025560000|2024-07-15 06:39:20|177403.1|177278.1|177415.2|177290.2|177418.2|177293.2|177403|177278|17
1721025570000|2024-07-15 06:39:30|177415.7|177290.7|177415.7|177290.7|177415.7|177290.7|177415.6|177290.6|3
1721025580000|2024-07-15 06:39:40|177413.1|177288.1|177441.7|177316.7|177454|177329|177413.1|177288.1|19
1721025590000|2024-07-15 06:39:50|177437|177312|177436.6|177311.6|177442.3|177317.3|177435.6|177310.6|15
1721025600000|2024-07-15 06:40:00|177442.3|177317.3|177442.7|177317.7|177444.3|177319.3|177438.4|177313.4|10
1721025610000|2024-07-15 06:40:10|177442.6|177317.6|177442.1|177317.1|177443.1|177318.1|177442.1|177317.1|7
1721025620000|2024-07-15 06:40:20|177443.8|177318.8|177443.3|177318.3|177444.5|177319.5|177442.4|177317.4|10
1721025630000|2024-07-15 06:40:30|177444.1|177319.1|177446.2|177321.2|177449.6|177324.6|177444.1|177319.1|14
1721025640000|2024-07-15 06:40:40|177445.1|177320.1|177443.5|177318.5|177445.6|177320.6|177439.1|177314.1|16
1721025650000|2024-07-15 06:40:50|177446.4|177321.4|177444|177319|177446.5|177321.5|177444|177319|9
1721025660000|2024-07-15 06:41:00|177445|177320|177444.3|177319.3|177447.9|177322.9|177439|177314|10
1721025670000|2024-07-15 06:41:10|177443.3|177318.3|177443.3|177318.3|177444.2|177319.2|177441.8|177316.8|14
1721025680000|2024-07-15 06:41:20|177443.1|177318.1|177438.5|177313.5|177445.8|177320.8|177438.5|177313.5|7
1721025690000|2024-07-15 06:41:30|177439.5|177314.5|177440.7|177315.7|177444.4|177319.4|177436.7|177311.7|12
1721025700000|2024-07-15 06:41:40|177441.6|177316.6|177443.8|177318.8|177444|177319|177440.1|177315.1|10
1721025710000|2024-07-15 06:41:50|177445.2|177320.2|177441.5|177316.5|177445.2|177320.2|177440.8|177315.8|12
1721025720000|2024-07-15 06:42:00|177442.5|177317.5|177441.6|177316.6|177446.3|177321.3|177440.6|177315.6|9
1721025730000|2024-07-15 06:42:10|177440.9|177315.9|177441.6|177316.6|177442.4|177317.4|177440.3|177315.3|13
1721025740000|2024-07-15 06:42:20|177440.5|177315.5|177439.5|177314.5|177442.1|177317.1|177439.5|177314.5|16
1721025750000|2024-07-15 06:42:30|177440.5|177315.5|177425.2|177300.2|177440.6|177315.6|177425.2|177300.2|12
1721025760000|2024-07-15 06:42:40|177426.1|177301.1|177434.2|177309.2|177434.2|177309.2|177420.8|177295.8|13
1721025770000|2024-07-15 06:42:50|177434.3|177309.3|177450.2|177325.2|177453.6|177328.6|177434.3|177309.3|10
1721025780000|2024-07-15 06:43:00|177480.5|177355.5|177510.2|177385.2|177517.9|177392.9|177480.5|177355.5|33
1721025790000|2024-07-15 06:43:10|177510.1|177385.1|177500.2|177375.2|177511.5|177386.5|177500.2|177375.2|19
1721025800000|2024-07-15 06:43:20|177500.3|177375.3|177498.2|177373.2|177500.3|177375.3|177495.3|177370.3|16
1721025810000|2024-07-15 06:43:30|177498.3|177373.3|177503.2|177378.2|177503.4|177378.4|177498.3|177373.3|12
1721025820000|2024-07-15 06:43:40|177503.8|177378.8|177509.5|177384.5|177515|177390|177503.2|177378.2|14
1721025830000|2024-07-15 06:43:50|177509.4|177384.4|177521|177396|177521|177396|177509.4|177384.4|5
1721025840000|2024-07-15 06:44:00|177519.7|177394.7|177526.5|177401.5|177533.5|177408.5|177519.7|177394.7|19
1721025850000|2024-07-15 06:44:10|177526.4|177401.4|177524.8|177399.8|177526.5|177401.5|177524.4|177399.4|9
1721025860000|2024-07-15 06:44:20|177524.7|177399.7|177535.5|177410.5|177550|177425|177524.5|177399.5|16
1721025870000|2024-07-15 06:44:30|177534|177409|177533.5|177408.5|177535.4|177410.4|177532.4|177407.4|12
1721025880000|2024-07-15 06:44:40|177533.2|177408.2|177529.7|177404.7|177533.2|177408.2|177528.7|177403.7|17
1721025890000|2024-07-15 06:44:50|177529.6|177404.6|177541.1|177416.1|177541.5|177416.5|177528.8|177403.8|18
1721025900000|2024-07-15 06:45:00|177541.2|177416.2|177542.8|177417.8|177545.1|177420.1|177541.1|177416.1|20
1721025910000|2024-07-15 06:45:10|177542.7|177417.7|177540.7|177415.7|177542.7|177417.7|177536.4|177411.4|10
1721025920000|2024-07-15 06:45:20|177539.8|177414.8|177538.5|177413.5|177539.8|177414.8|177538.5|177413.5|8
1721025930000|2024-07-15 06:45:30|177535.9|177410.9|177539.5|177414.5|177542.4|177417.4|177534.1|177409.1|24
1721025940000|2024-07-15 06:45:40|177539.6|177414.6|177536|177411|177539.6|177414.6|177534.7|177409.7|7
1721025950000|2024-07-15 06:45:50|177535|177410|177551.3|177426.3|177552.8|177427.8|177533.9|177408.9|12
1721025960000|2024-07-15 06:46:00|177552.5|177427.5|177552.9|177427.9|177557.2|177432.2|177551.4|177426.4|17
1721025970000|2024-07-15 06:46:10|177552.7|177427.7|177552|177427|177552.7|177427.7|177551.5|177426.5|7
1721025980000|2024-07-15 06:46:20|177552.7|177427.7|177550.6|177425.6|177555|177430|177550.6|177425.6|8
1721025990000|2024-07-15 06:46:30|177551.5|177426.5|177551.3|177426.3|177554.7|177429.7|177550.6|177425.6|5
1721026000000|2024-07-15 06:46:40|177551.1|177426.1|177552.2|177427.2|177553.7|177428.7|177550.9|177425.9|8
1721026010000|2024-07-15 06:46:50|177550.4|177425.4|177527.4|177402.4|177550.4|177425.4|177515|177390|14
1721026020000|2024-07-15 06:47:00|177526.6|177401.6|177532.4|177407.4|177532.6|177407.6|177526.6|177401.6|26
1721026030000|2024-07-15 06:47:10|177532|177407|177533.9|177408.9|177538.5|177413.5|177530.9|177405.9|26
1721026040000|2024-07-15 06:47:20|177533|177408|177529.1|177404.1|177534.8|177409.8|177528.1|177403.1|25
1721026050000|2024-07-15 06:47:30|177527.6|177402.6|177503|177378|177527.6|177402.6|177499.7|177374.7|17
1721026060000|2024-07-15 06:47:40|177502.7|177377.7|177498|177373|177505.7|177380.7|177498|177373|12
1721026070000|2024-07-15 06:47:50|177497.2|177372.2|177506.5|177381.5|177506.5|177381.5|177494.6|177369.6|13
1721026080000|2024-07-15 06:48:00|177506.4|177381.4|177514.9|177389.9|177521.6|177396.6|177506.4|177381.4|15
1721026090000|2024-07-15 06:48:10|177515.1|177390.1|177516.3|177391.3|177516.3|177391.3|177515.1|177390.1|2
1721026100000|2024-07-15 06:48:20|177514|177389|177499|177374|177514|177389|177497.3|177372.3|12
1721026110000|2024-07-15 06:48:30|177497.2|177372.2|177498.4|177373.4|177498.8|177373.8|177492.8|177367.8|17
1721026120000|2024-07-15 06:48:40|177499.8|177374.8|177517.4|177392.4|177519.6|177394.6|177499.8|177374.8|12
1721026130000|2024-07-15 06:48:50|177517.8|177392.8|177524.1|177399.1|177526.6|177401.6|177515.8|177390.8|24
1721026140000|2024-07-15 06:49:00|177523.4|177398.4|177542.4|177417.4|177571.2|177446.2|177523.4|177398.4|23
1721026150000|2024-07-15 06:49:10|177541.2|177416.2|177545|177420|177545|177420|177541|177416|7
1721026160000|2024-07-15 06:49:20|177544.8|177419.8|177527.2|177402.2|177545.5|177420.5|177521.1|177396.1|15
1721026170000|2024-07-15 06:49:30|177526.5|177401.5|177528.3|177403.3|177528.9|177403.9|177524.9|177399.9|33
1721026180000|2024-07-15 06:49:40|177526.4|177401.4|177538.9|177413.9|177542|177417|177526.2|177401.2|29
1721026190000|2024-07-15 06:49:50|177538.2|177413.2|177537|177412|177540.7|177415.7|177535.7|177410.7|11
1721026200000|2024-07-15 06:50:00|177538.3|177413.3|177545.4|177420.4|177546|177421|177538|177413|17
1721026210000|2024-07-15 06:50:10|177545.2|177420.2|177540.2|177415.2|177545.2|177420.2|177538.2|177413.2|9
1721026220000|2024-07-15 06:50:20|177540|177415|177535.5|177410.5|177540|177415|177534.5|177409.5|7
1721026230000|2024-07-15 06:50:30|177534.3|177409.3|177539|177414|177539.1|177414.1|177530.9|177405.9|9
1721026240000|2024-07-15 06:50:40|177538.6|177413.6|177538.1|177413.1|177538.6|177413.6|177536.7|177411.7|7
1721026250000|2024-07-15 06:50:50|177538.2|177413.2|177538.1|177413.1|177538.2|177413.2|177538.1|177413.1|2
1721026260000|2024-07-15 06:51:00|177538.7|177413.7|177559.5|177434.5|177559.5|177434.5|177538.7|177413.7|11
1721026270000|2024-07-15 06:51:10|177556.5|177431.5|177553.3|177428.3|177556.5|177431.5|177551.5|177426.5|5
1721026280000|2024-07-15 06:51:20|177553.1|177428.1|177547.9|177422.9|177554.1|177429.1|177547.3|177422.3|10
1721026290000|2024-07-15 06:51:30|177548.8|177423.8|177552.6|177427.6|177553.9|177428.9|177547.9|177422.9|9
1721026300000|2024-07-15 06:51:40|177551.5|177426.5|177552.3|177427.3|177554.3|177429.3|177550.5|177425.5|11
1721026310000|2024-07-15 06:51:50|177553.2|177428.2|177554|177429|177554|177429|177553.2|177428.2|2
1721026330000|2024-07-15 06:52:10|177555.9|177430.9|177609|177484|177619.4|177494.4|177555.9|177430.9|5
1721026340000|2024-07-15 06:52:20|177609.8|177484.8|177632|177507|177637.4|177512.4|177606.5|177481.5|32
1721026350000|2024-07-15 06:52:30|177632.3|177507.3|177627.7|177502.7|177632.5|177507.5|177627.7|177502.7|16
1721026360000|2024-07-15 06:52:40|177628.2|177503.2|177625.7|177500.7|177628.7|177503.7|177624.6|177499.6|20
1721026370000|2024-07-15 06:52:50|177622.2|177497.2|177626.2|177501.2|177626.8|177501.8|177616.3|177491.3|15
1721026380000|2024-07-15 06:53:00|177627.2|177502.2|177626|177501|177633.2|177508.2|177621.4|177496.4|17
1721026390000|2024-07-15 06:53:10|177623.8|177498.8|177623.6|177498.6|177624|177499|177623.6|177498.6|4
1721026400000|2024-07-15 06:53:20|177621.5|177496.5|177614.5|177489.5|177622.3|177497.3|177613.1|177488.1|7
1721026410000|2024-07-15 06:53:30|177614.8|177489.8|177617.8|177492.8|177618.5|177493.5|177614.8|177489.8|7
1721026420000|2024-07-15 06:53:40|177616.4|177491.4|177620.7|177495.7|177621.5|177496.5|177615|177490|15
1721026430000|2024-07-15 06:53:50|177620.9|177495.9|177620.1|177495.1|177621.7|177496.7|177619.9|177494.9|7
1721026440000|2024-07-15 06:54:00|177619.7|177494.7|177620|177495|177621.4|177496.4|177616.2|177491.2|14
1721026450000|2024-07-15 06:54:10|177621.5|177496.5|177615.4|177490.4|177621.5|177496.5|177615.3|177490.3|7
1721026460000|2024-07-15 06:54:20|177615.3|177490.3|177603.5|177478.5|177615.3|177490.3|177595.8|177470.8|14
1721026470000|2024-07-15 06:54:30|177602.8|177477.8|177604.1|177479.1|177608.8|177483.8|177600.7|177475.7|18
1721026480000|2024-07-15 06:54:40|177603.9|177478.9|177599.9|177474.9|177603.9|177478.9|177594.9|177469.9|20
1721026490000|2024-07-15 06:54:50|177598.1|177473.1|177593.7|177468.7|177598.1|177473.1|177591.8|177466.8|13
1721026500000|2024-07-15 06:55:00|177591.7|177466.7|177591.1|177466.1|177591.7|177466.7|177590.5|177465.5|9
1721026510000|2024-07-15 06:55:10|177591.5|177466.5|177614.8|177489.8|177617.2|177492.2|177591.5|177466.5|20
1721026520000|2024-07-15 06:55:20|177612.7|177487.7|177611.4|177486.4|177614.5|177489.5|177611|177486|20
1721026530000|2024-07-15 06:55:30|177610.8|177485.8|177613.9|177488.9|177619.3|177494.3|177610.6|177485.6|18
1721026540000|2024-07-15 06:55:40|177612.5|177487.5|177625.8|177500.8|177626|177501|177611.9|177486.9|12
1721026550000|2024-07-15 06:55:50|177625.6|177500.6|177617.1|177492.1|177625.6|177500.6|177617|177492|12
1721026560000|2024-07-15 06:56:00|177617|177492|177651.6|177526.6|177651.8|177526.8|177617|177492|11
1721026570000|2024-07-15 06:56:10|177651.5|177526.5|177647.6|177522.6|177651.5|177526.5|177646.4|177521.4|9
1721026580000|2024-07-15 06:56:20|177647.4|177522.4|177650.8|177525.8|177654.2|177529.2|177646.7|177521.7|14
1721026590000|2024-07-15 06:56:30|177654.6|177529.6|177648.8|177523.8|177657.3|177532.3|177648.7|177523.7|13
1721026600000|2024-07-15 06:56:40|177649.3|177524.3|177643.4|177518.4|177649.3|177524.3|177641.7|177516.7|14
1721026610000|2024-07-15 06:56:50|177643.2|177518.2|177643.3|177518.3|177643.3|177518.3|177643.2|177518.2|2
1721026620000|2024-07-15 06:57:00|177642|177517|177643.5|177518.5|177645.1|177520.1|177641.8|177516.8|14
1721026630000|2024-07-15 06:57:10|177643.4|177518.4|177646|177521|177646.9|177521.9|177641.7|177516.7|19
1721026640000|2024-07-15 06:57:20|177645.8|177520.8|177639.9|177514.9|177646|177521|177639.9|177514.9|6
1721026650000|2024-07-15 06:57:30|177639.5|177514.5|177627.5|177502.5|177639.8|177514.8|177626.6|177501.6|16
1721026660000|2024-07-15 06:57:40|177626.4|177501.4|177642.4|177517.4|177642.6|177517.6|177626.4|177501.4|11
1721026670000|2024-07-15 06:57:50|177643.1|177518.1|177625.1|177500.1|177643.1|177518.1|177625.1|177500.1|8
1721026680000|2024-07-15 06:58:00|177626.6|177501.6|177629|177504|177632.9|177507.9|177626.6|177501.6|18
1721026690000|2024-07-15 06:58:10|177629.1|177504.1|177626.2|177501.2|177629.7|177504.7|177626.2|177501.2|14
1721026700000|2024-07-15 06:58:20|177625.2|177500.2|177619.6|177494.6|177625.2|177500.2|177619.6|177494.6|12
1721026710000|2024-07-15 06:58:30|177618.4|177493.4|177626.4|177501.4|177626.6|177501.6|177615.3|177490.3|16
1721026720000|2024-07-15 06:58:40|177626.5|177501.5|177617.6|177492.6|177626.6|177501.6|177607|177482|25
1721026730000|2024-07-15 06:58:50|177618|177493|177617.8|177492.8|177620.1|177495.1|177616.9|177491.9|10
1721026740000|2024-07-15 06:59:00|177617.7|177492.7|177635.9|177510.9|177639.1|177514.1|177611|177486|30
1721026750000|2024-07-15 06:59:10|177637.1|177512.1|177638|177513|177638|177513|177626|177501|21
1721026760000|2024-07-15 06:59:20|177636.7|177511.7|177635.1|177510.1|177636.7|177511.7|177631.6|177506.6|16
1721026770000|2024-07-15 06:59:30|177636.3|177511.3|177635.9|177510.9|177636.3|177511.3|177635.8|177510.8|4
1721026780000|2024-07-15 06:59:40|177635.8|177510.8|177647.3|177522.3|177648.2|177523.2|177634.8|177509.8|12
1721026790000|2024-07-15 06:59:50|177647.2|177522.2|177643.7|177518.7|177647.2|177522.2|177643.4|177518.4|9
1721026800000|2024-07-15 07:00:00|177641.6|177516.6|177618.4|177493.4|177644.7|177519.7|177618.2|177493.2|21
1721026810000|2024-07-15 07:00:10|177618.3|177493.3|177617.7|177492.7|177618.3|177493.3|177604.7|177479.7|21
1721026820000|2024-07-15 07:00:20|177619.9|177494.9|177619.9|177494.9|177619.9|177494.9|177615.5|177490.5|13
1721026830000|2024-07-15 07:00:30|177623.7|177498.7|177715.8|177590.8|177720.3|177595.3|177616.3|177491.3|18
1721026840000|2024-07-15 07:00:40|177712.5|177587.5|177673.9|177548.9|177719.6|177594.6|177660.3|177535.3|34
1721026850000|2024-07-15 07:00:50|177679.4|177554.4|177677.7|177552.7|177680.8|177555.8|177674.1|177549.1|18
1721026860000|2024-07-15 07:01:00|177680.1|177555.1|177690.3|177565.3|177692.8|177567.8|177676.2|177551.2|33
1721026870000|2024-07-15 07:01:10|177689.2|177564.2|177687.3|177562.3|177692.3|177567.3|177679.6|177554.6|26
1721026880000|2024-07-15 07:01:20|177687.2|177562.2|177686.8|177561.8|177693.4|177568.4|177683.3|177558.3|24
1721026890000|2024-07-15 07:01:30|177680.2|177555.2|177696.6|177571.6|177702.1|177577.1|177679.3|177554.3|27
1721026900000|2024-07-15 07:01:40|177697.6|177572.6|177687.9|177562.9|177697.6|177572.6|177684.6|177559.6|22
1721026910000|2024-07-15 07:01:50|177687.4|177562.4|177686.2|177561.2|177687.8|177562.8|177683.8|177558.8|32
1721026920000|2024-07-15 07:02:00|177684.7|177559.7|177707.9|177582.9|177712.1|177587.1|177683.9|177558.9|17
1721026930000|2024-07-15 07:02:10|177708.4|177583.4|177703.3|177578.3|177711.6|177586.6|177702.9|177577.9|22
1721026940000|2024-07-15 07:02:20|177705.5|177580.5|177744|177619|177746.3|177621.3|177704|177579|27
1721026950000|2024-07-15 07:02:30|177746.1|177621.1|177745.7|177620.7|177749.2|177624.2|177743.2|177618.2|17
1721026960000|2024-07-15 07:02:40|177745.6|177620.6|177744.8|177619.8|177749.8|177624.8|177741.1|177616.1|20
1721026970000|2024-07-15 07:02:50|177743.4|177618.4|177741.8|177616.8|177760.2|177635.2|177738.7|177613.7|20
1721026980000|2024-07-15 07:03:00|177745.7|177620.7|177745.7|177620.7|177746.8|177621.8|177742.6|177617.6|19
1721026990000|2024-07-15 07:03:10|177745.6|177620.6|177739.3|177614.3|177745.6|177620.6|177724.5|177599.5|24
1721027000000|2024-07-15 07:03:20|177741.3|177616.3|177716.8|177591.8|177741.3|177616.3|177712.7|177587.7|27
1721027010000|2024-07-15 07:03:30|177714|177589|177711.1|177586.1|177718.8|177593.8|177710.6|177585.6|18
1721027020000|2024-07-15 07:03:40|177711|177586|177712.3|177587.3|177720.9|177595.9|177711|177586|16
1721027030000|2024-07-15 07:03:50|177713.4|177588.4|177729.4|177604.4|177729.4|177604.4|177712.3|177587.3|11
1721027040000|2024-07-15 07:04:00|177727.9|177602.9|177733.6|177608.6|177741.9|177616.9|177727.1|177602.1|21
1721027050000|2024-07-15 07:04:10|177731.2|177606.2|177739.4|177614.4|177742.4|177617.4|177730.1|177605.1|28
1721027060000|2024-07-15 07:04:20|177742.5|177617.5|177736.4|177611.4|177742.5|177617.5|177734.1|177609.1|22
1721027070000|2024-07-15 07:04:30|177735|177610|177740|177615|177742.9|177617.9|177734.8|177609.8|32
1721027080000|2024-07-15 07:04:40|177738.3|177613.3|177743.2|177618.2|177749.6|177624.6|177736.8|177611.8|27
1721027090000|2024-07-15 07:04:50|177743.5|177618.5|177748|177623|177753.3|177628.3|177742.8|177617.8|24
1721027100000|2024-07-15 07:05:00|177744.3|177619.3|177751.9|177626.9|177808.4|177683.4|177744.3|177619.3|30
1721027110000|2024-07-15 07:05:10|177750|177625|177743.8|177618.8|177752.9|177627.9|177740.6|177615.6|25
1721027120000|2024-07-15 07:05:20|177743.4|177618.4|177688.6|177563.6|177751.2|177626.2|177673|177548|26
1721027130000|2024-07-15 07:05:30|177690|177565|177702|177577|177711.8|177586.8|177688.4|177563.4|32
1721027140000|2024-07-15 07:05:40|177700.8|177575.8|177702.3|177577.3|177708.3|177583.3|177691.5|177566.5|20
1721027150000|2024-07-15 07:05:50|177703|177578|177732.2|177607.2|177739.9|177614.9|177702.4|177577.4|26
1721027160000|2024-07-15 07:06:00|177732.1|177607.1|177729.4|177604.4|177733.3|177608.3|177729.4|177604.4|15
1721027170000|2024-07-15 07:06:10|177729.2|177604.2|177718.8|177593.8|177732.1|177607.1|177718.8|177593.8|17
1721027180000|2024-07-15 07:06:20|177718.6|177593.6|177722.1|177597.1|177725.5|177600.5|177718.6|177593.6|24
1721027190000|2024-07-15 07:06:30|177723.1|177598.1|177743.7|177618.7|177747.6|177622.6|177722.6|177597.6|15
1721027200000|2024-07-15 07:06:40|177743.2|177618.2|177789|177664|177789|177664|177742.2|177617.2|21
1721027210000|2024-07-15 07:06:50|177792.6|177667.6|177781.2|177656.2|177800.7|177675.7|177778.6|177653.6|18
1721027220000|2024-07-15 07:07:00|177781.1|177656.1|177775.4|177650.4|177790|177665|177775.4|177650.4|26
1721027230000|2024-07-15 07:07:10|177774.9|177649.9|177821.5|177696.5|177821.5|177696.5|177774.9|177649.9|21
1721027240000|2024-07-15 07:07:20|177823.7|177698.7|177825|177700|177833.5|177708.5|177812.4|177687.4|23
1721027250000|2024-07-15 07:07:30|177824.6|177699.6|177816|177691|177825|177700|177809.7|177684.7|16
1721027260000|2024-07-15 07:07:40|177815.8|177690.8|177807.3|177682.3|177816.6|177691.6|177806.4|177681.4|18
1721027270000|2024-07-15 07:07:50|177807.2|177682.2|177803.3|177678.3|177817.6|177692.6|177802.8|177677.8|21
1721027280000|2024-07-15 07:08:00|177805.9|177680.9|177846|177721|177867|177742|177805.9|177680.9|34
1721027290000|2024-07-15 07:08:10|177846.7|177721.7|177874.2|177749.2|177874.2|177749.2|177836.1|177711.1|29
1721027300000|2024-07-15 07:08:20|177873.8|177748.8|177850.9|177725.9|177874.2|177749.2|177850.6|177725.6|19
1721027310000|2024-07-15 07:08:30|177850.3|177725.3|177860.8|177735.8|177868.5|177743.5|177848.1|177723.1|25
1721027320000|2024-07-15 07:08:40|177864.3|177739.3|177855.8|177730.8|177865|177740|177846.9|177721.9|22
1721027330000|2024-07-15 07:08:50|177858.1|177733.1|177854.1|177729.1|177868.5|177743.5|177846.9|177721.9|25
1721027340000|2024-07-15 07:09:00|177862.1|177737.1|177852.2|177727.2|177875.2|177750.2|177852|177727|26
1721027350000|2024-07-15 07:09:10|177853.4|177728.4|177845.9|177720.9|177863.8|177738.8|177844.5|177719.5|20
1721027360000|2024-07-15 07:09:20|177850.8|177725.8|177809.3|177684.3|177855.8|177730.8|177801.2|177676.2|21
1721027370000|2024-07-15 07:09:30|177810.7|177685.7|177824.9|177699.9|177836.5|177711.5|177810.7|177685.7|21
1721027380000|2024-07-15 07:09:40|177828.3|177703.3|177846.4|177721.4|177859.9|177734.9|177827.3|177702.3|28
1721027390000|2024-07-15 07:09:50|177845.9|177720.9|177851.1|177726.1|177854.1|177729.1|177845.6|177720.6|18
1721027400000|2024-07-15 07:10:00|177851.8|177726.8|177855.4|177730.4|177860.7|177735.7|177851.8|177726.8|20
1721027410000|2024-07-15 07:10:10|177855.3|177730.3|177863.6|177738.6|177863.6|177738.6|177848.3|177723.3|21
1721027420000|2024-07-15 07:10:20|177856.8|177731.8|177861|177736|177861.9|177736.9|177854.2|177729.2|22
1721027430000|2024-07-15 07:10:30|177857|177732|177871|177746|177874.1|177749.1|177857|177732|21
1721027440000|2024-07-15 07:10:40|177872.1|177747.1|177904.2|177779.2|177908.9|177783.9|177872.1|177747.1|28
1721027450000|2024-07-15 07:10:50|177904.1|177779.1|177897.6|177772.6|177904.1|177779.1|177894.7|177769.7|31
1721027460000|2024-07-15 07:11:00|177893.2|177768.2|177941.5|177816.5|177949.3|177824.3|177890.8|177765.8|27
1721027470000|2024-07-15 07:11:10|177939.3|177814.3|177941.7|177816.7|177947.8|177822.8|177938.4|177813.4|23
1721027480000|2024-07-15 07:11:20|177941.9|177816.9|177991.8|177866.8|177995|177870|177941.6|177816.6|25
1721027490000|2024-07-15 07:11:30|177993.5|177868.5|178002.2|177877.2|178022.2|177897.2|177993.5|177868.5|26
1721027500000|2024-07-15 07:11:40|178000.2|177875.2|178002.8|177877.8|178045.1|177920.1|177998.7|177873.7|28
1721027510000|2024-07-15 07:11:50|178005.4|177880.4|178016.7|177891.7|178037.4|177912.4|178005.4|177880.4|34
1721027520000|2024-07-15 07:12:00|178013.3|177888.3|178027.7|177902.7|178033.5|177908.5|178013.3|177888.3|27
1721027530000|2024-07-15 07:12:10|178025.9|177900.9|178031|177906|178034.5|177909.5|178017.4|177892.4|32
1721027540000|2024-07-15 07:12:20|178030.9|177905.9|178031.6|177906.6|178033.3|177908.3|178017.9|177892.9|26
1721027550000|2024-07-15 07:12:30|178038.5|177913.5|178033.4|177908.4|178038.8|177913.8|178017|177892|25
1721027560000|2024-07-15 07:12:40|178033.2|177908.2|178039.8|177914.8|178041|177916|178033.2|177908.2|17
1721027570000|2024-07-15 07:12:50|178040.8|177915.8|178037.3|177912.3|178040.8|177915.8|178036.5|177911.5|18
1721027580000|2024-07-15 07:13:00|178037.5|177912.5|178114.5|177989.5|178137.3|178012.3|178037.5|177912.5|35
1721027590000|2024-07-15 07:13:10|178118.5|177993.5|178137.6|178012.6|178144.4|178019.4|178112.7|177987.7|25
1721027600000|2024-07-15 07:13:20|178138.1|178013.1|178188.8|178063.8|178227.5|178102.5|178133.5|178008.5|33
1721027610000|2024-07-15 07:13:30|178187.6|178062.6|178235.9|178110.9|178244.9|178119.9|178187.3|178062.3|30
1721027620000|2024-07-15 07:13:40|178235.7|178110.7|178244.6|178119.6|178246.5|178121.5|178221.8|178096.8|32
1721027630000|2024-07-15 07:13:50|178244.2|178119.2|178331.2|178206.2|178332.2|178207.2|178244.2|178119.2|28
1721027640000|2024-07-15 07:14:00|178331.8|178206.8|178353.3|178228.3|178355.6|178230.6|178329.8|178204.8|27
1721027650000|2024-07-15 07:14:10|178351|178226|178366.5|178241.5|178379.1|178254.1|178336.9|178211.9|27
1721027660000|2024-07-15 07:14:20|178370.6|178245.6|178413.8|178288.8|178419.5|178294.5|178329.7|178204.7|35
1721027670000|2024-07-15 07:14:30|178413.9|178288.9|178461|178336|178473.1|178348.1|178411.3|178286.3|26
1721027680000|2024-07-15 07:14:40|178459.1|178334.1|178498.9|178373.9|178498.9|178373.9|178457.5|178332.5|30
1721027690000|2024-07-15 07:14:50|178500.5|178375.5|178400.2|178275.2|178500.5|178375.5|178400.2|178275.2|29
1721027700000|2024-07-15 07:15:00|178360.4|178235.4|178327.7|178202.7|178396.8|178271.8|178327.1|178202.1|38
1721027710000|2024-07-15 07:15:10|178317.1|178192.1|178370.1|178245.1|178370.1|178245.1|178316|178191|29
1721027720000|2024-07-15 07:15:20|178378.7|178253.7|178391.9|178266.9|178391.9|178266.9|178334.9|178209.9|25
1721027730000|2024-07-15 07:15:30|178391.6|178266.6|178388.7|178263.7|178395|178270|178386.1|178261.1|29
1721027740000|2024-07-15 07:15:40|178389.5|178264.5|178362.5|178237.5|178428.6|178303.6|178362.1|178237.1|38
1721027750000|2024-07-15 07:15:50|178363|178238|178374.9|178249.9|178381.7|178256.7|178340|178215|30
1721027760000|2024-07-15 07:16:00|178374.7|178249.7|178369.5|178244.5|178383|178258|178361.1|178236.1|34
1721027770000|2024-07-15 07:16:10|178370.2|178245.2|178356.6|178231.6|178371.5|178246.5|178353.5|178228.5|23
1721027780000|2024-07-15 07:16:20|178356.4|178231.4|178358.3|178233.3|178360.7|178235.7|178350.3|178225.3|27
1721027790000|2024-07-15 07:16:30|178358.7|178233.7|178384.2|178259.2|178384.6|178259.6|178352.1|178227.1|30
1721027800000|2024-07-15 07:16:40|178386.5|178261.5|178281.3|178156.3|178387.9|178262.9|178278.2|178153.2|27
1721027810000|2024-07-15 07:16:50|178279.2|178154.2|178274.6|178149.6|178279.2|178154.2|178273.2|178148.2|18
1721027820000|2024-07-15 07:17:00|178274.9|178149.9|178302|178177|178302.6|178177.6|178272.3|178147.3|24
1721027830000|2024-07-15 07:17:10|178301.6|178176.6|178296.9|178171.9|178301.6|178176.6|178296.4|178171.4|12
1721027840000|2024-07-15 07:17:20|178297.1|178172.1|178296.9|178171.9|178299.6|178174.6|178292.1|178167.1|18
1721027850000|2024-07-15 07:17:30|178296.8|178171.8|178286.9|178161.9|178296.8|178171.8|178283.4|178158.4|15
1721027860000|2024-07-15 07:17:40|178286.1|178161.1|178277.5|178152.5|178286.4|178161.4|178272.6|178147.6|19
1721027870000|2024-07-15 07:17:50|178277.3|178152.3|178282|178157|178283.8|178158.8|178277.3|178152.3|9
1721027880000|2024-07-15 07:18:00|178283.2|178158.2|178240.3|178115.3|178283.2|178158.2|178238.5|178113.5|24
1721027890000|2024-07-15 07:18:10|178239.3|178114.3|178238.2|178113.2|178242.1|178117.1|178237.9|178112.9|15
1721027900000|2024-07-15 07:18:20|178238|178113|178243.1|178118.1|178243.1|178118.1|178238|178113|5
1721027910000|2024-07-15 07:18:30|178241.8|178116.8|178233|178108|178279.2|178154.2|178233|178108|25
1721027920000|2024-07-15 07:18:40|178242.2|178117.2|178246.9|178121.9|178251.2|178126.2|178235.8|178110.8|33
1721027930000|2024-07-15 07:18:50|178244.9|178119.9|178243.7|178118.7|178252.6|178127.6|178241.9|178116.9|25
1721027940000|2024-07-15 07:19:00|178242.8|178117.8|178199|178074|178242.8|178117.8|178176.9|178051.9|32
1721027950000|2024-07-15 07:19:10|178198.9|178073.9|178118.3|177993.3|178198.9|178073.9|178109.5|177984.5|33
1721027960000|2024-07-15 07:19:20|178118.2|177993.2|178108.9|177983.9|178133.5|178008.5|178108.9|177983.9|21
1721027970000|2024-07-15 07:19:30|178108.2|177983.2|178115.9|177990.9|178129|178004|178107.4|177982.4|23
1721027980000|2024-07-15 07:19:40|178116.6|177991.6|178133.4|178008.4|178135.9|178010.9|178116.6|177991.6|20
1721027990000|2024-07-15 07:19:50|178135.8|178010.8|178090.2|177965.2|178135.8|178010.8|178067.3|177942.3|20
1721028000000|2024-07-15 07:20:00|178090|177965|178091.1|177966.1|178093.1|177968.1|178086.9|177961.9|23
1721028010000|2024-07-15 07:20:10|178091.2|177966.2|178095.6|177970.6|178095.9|177970.9|178090.7|177965.7|21
1721028020000|2024-07-15 07:20:20|178097.5|177972.5|178148.9|178023.9|178150.5|178025.5|178096.1|177971.1|18
1721028030000|2024-07-15 07:20:30|178148.5|178023.5|178127.5|178002.5|178160.6|178035.6|178125.4|178000.4|24
1721028040000|2024-07-15 07:20:40|178127.6|178002.6|178106.1|177981.1|178132.7|178007.7|178098.7|177973.7|22
1721028050000|2024-07-15 07:20:50|178105.2|177980.2|178110.1|177985.1|178110.1|177985.1|178102.7|177977.7|21
1721028060000|2024-07-15 07:21:00|178109.1|177984.1|178116.7|177991.7|178123.7|177998.7|178109.1|177984.1|25
1721028070000|2024-07-15 07:21:10|178116.8|177991.8|178113.8|177988.8|178123.1|177998.1|178109.8|177984.8|33
1721028080000|2024-07-15 07:21:20|178113.2|177988.2|178112.8|177987.8|178119.8|177994.8|178112.5|177987.5|20
1721028090000|2024-07-15 07:21:30|178113|177988|178132.7|178007.7|178137.3|178012.3|178113|177988|20
1721028100000|2024-07-15 07:21:40|178131.9|178006.9|178113.1|177988.1|178132.2|178007.2|178110|177985|17
1721028110000|2024-07-15 07:21:50|178079.3|177954.3|178075.8|177950.8|178082.3|177957.3|178075|177950|18
1721028120000|2024-07-15 07:22:00|178075.9|177950.9|178095.8|177970.8|178095.9|177970.9|178075.9|177950.9|17
1721028130000|2024-07-15 07:22:10|178097.1|177972.1|178093.4|177968.4|178097.1|177972.1|178089.9|177964.9|19
1721028140000|2024-07-15 07:22:20|178088|177963|178085.4|177960.4|178094.5|177969.5|178080.7|177955.7|20
1721028150000|2024-07-15 07:22:30|178085.5|177960.5|178081|177956|178094.5|177969.5|178081|177956|25
1721028160000|2024-07-15 07:22:40|178081.1|177956.1|178088.2|177963.2|178088.2|177963.2|178081.1|177956.1|16
1721028170000|2024-07-15 07:22:50|178086.9|177961.9|178082.4|177957.4|178096|177971|178081.6|177956.6|28
1721028180000|2024-07-15 07:23:00|178082.6|177957.6|178089.2|177964.2|178090|177965|178082.2|177957.2|20
1721028190000|2024-07-15 07:23:10|178090.3|177965.3|178087.5|177962.5|178103.2|177978.2|178087.3|177962.3|14
1721028200000|2024-07-15 07:23:20|178085.5|177960.5|178086.3|177961.3|178088.2|177963.2|178085.5|177960.5|18
1721028210000|2024-07-15 07:23:30|178085.4|177960.4|178081.6|177956.6|178086.3|177961.3|178080.3|177955.3|11
1721028220000|2024-07-15 07:23:40|178081.8|177956.8|178047.2|177922.2|178081.8|177956.8|178047|177922|8
1721028230000|2024-07-15 07:23:50|178047.4|177922.4|178056.6|177931.6|178060.8|177935.8|178047.4|177922.4|22
1721028240000|2024-07-15 07:24:00|178056.4|177931.4|178044.1|177919.1|178060|177935|178042.9|177917.9|19
1721028250000|2024-07-15 07:24:10|178044.4|177919.4|178043.5|177918.5|178044.4|177919.4|178042|177917|9
1721028260000|2024-07-15 07:24:20|178043.8|177918.8|178059.2|177934.2|178060.5|177935.5|178043.5|177918.5|16
1721028270000|2024-07-15 07:24:30|178059.4|177934.4|178064.4|177939.4|178064.4|177939.4|178024|177899|19
1721028280000|2024-07-15 07:24:40|178064.6|177939.6|178058.6|177933.6|178064.6|177939.6|178056.7|177931.7|23
1721028290000|2024-07-15 07:24:50|178058.2|177933.2|178061.5|177936.5|178061.5|177936.5|178055.6|177930.6|18
1721028300000|2024-07-15 07:25:00|178061.7|177936.7|178063.8|177938.8|178064.8|177939.8|178057.1|177932.1|23
1721028310000|2024-07-15 07:25:10|178064|177939|178126.8|178001.8|178133.2|178008.2|178064|177939|26
1721028320000|2024-07-15 07:25:20|178127|178002|178117.6|177992.6|178134.1|178009.1|178110.6|177985.6|27
1721028330000|2024-07-15 07:25:30|178117.1|177992.1|178119|177994|178120.3|177995.3|178116.6|177991.6|14
1721028340000|2024-07-15 07:25:40|178118.7|177993.7|178118.4|177993.4|178120.8|177995.8|178116.8|177991.8|19
1721028350000|2024-07-15 07:25:50|178116.6|177991.6|178119.8|177994.8|178124.8|177999.8|178114.5|177989.5|13
1721028360000|2024-07-15 07:26:00|178120.3|177995.3|178176.7|178051.7|178190.8|178065.8|178120.3|177995.3|26
1721028370000|2024-07-15 07:26:10|178176.3|178051.3|178175.3|178050.3|178182.5|178057.5|178173.9|178048.9|17
1721028380000|2024-07-15 07:26:20|178173.9|178048.9|178144.2|178019.2|178173.9|178048.9|178138|178013|23
1721028390000|2024-07-15 07:26:30|178143.3|178018.3|178145.7|178020.7|178148.4|178023.4|178141.8|178016.8|17
1721028400000|2024-07-15 07:26:40|178145|178020|178060.2|177935.2|178145.5|178020.5|178051.1|177926.1|22
1721028410000|2024-07-15 07:26:50|178058.8|177933.8|178059.5|177934.5|178070.8|177945.8|178042.6|177917.6|29
1721028420000|2024-07-15 07:27:00|178058.5|177933.5|178069.3|177944.3|178073.8|177948.8|178058.5|177933.5|17
1721028430000|2024-07-15 07:27:10|178071.4|177946.4|178070.4|177945.4|178072.8|177947.8|178069|177944|21
1721028440000|2024-07-15 07:27:20|178069.3|177944.3|178016.8|177891.8|178070.6|177945.6|178011|177886|19
1721028450000|2024-07-15 07:27:30|178015.7|177890.7|178008.8|177883.8|178032.6|177907.6|178008.8|177883.8|27
1721028460000|2024-07-15 07:27:40|178009.2|177884.2|178010.1|177885.1|178021.9|177896.9|178007.3|177882.3|22
1721028470000|2024-07-15 07:27:50|178009.9|177884.9|178015.7|177890.7|178026.6|177901.6|178009.9|177884.9|15
1721028480000|2024-07-15 07:28:00|178015.9|177890.9|178023.4|177898.4|178025.8|177900.8|178015.9|177890.9|26
1721028490000|2024-07-15 07:28:10|178033.1|177908.1|178027.1|177902.1|178033.1|177908.1|178023.4|177898.4|17
1721028500000|2024-07-15 07:28:20|178026.2|177901.2|178005|177880|178027.1|177902.1|178002.2|177877.2|18
1721028510000|2024-07-15 07:28:30|178005.1|177880.1|178008.1|177883.1|178009.8|177884.8|178004|177879|13
1721028520000|2024-07-15 07:28:40|178007.1|177882.1|178005.2|177880.2|178016.9|177891.9|178005.2|177880.2|21
1721028530000|2024-07-15 07:28:50|178004.4|177879.4|178006.4|177881.4|178006.7|177881.7|178004.4|177879.4|5
1721028540000|2024-07-15 07:29:00|178007.3|177882.3|177991.2|177866.2|178007.3|177882.3|177989.2|177864.2|28
1721028550000|2024-07-15 07:29:10|177991.5|177866.5|177951.5|177826.5|177997.9|177872.9|177945.6|177820.6|27
1721028560000|2024-07-15 07:29:20|177950.7|177825.7|177984.7|177859.7|177996.3|177871.3|177945.5|177820.5|29
1721028570000|2024-07-15 07:29:30|177981.2|177856.2|177989.3|177864.3|177990|177865|177981.2|177856.2|25
1721028580000|2024-07-15 07:29:40|177989.2|177864.2|177998.9|177873.9|177999.3|177874.3|177984.6|177859.6|29
1721028590000|2024-07-15 07:29:50|177998.3|177873.3|178000.4|177875.4|178004|177879|177995.7|177870.7|19
1721028600000|2024-07-15 07:30:00|178004.1|177879.1|178009.4|177884.4|178014.5|177889.5|178000.6|177875.6|21
1721028610000|2024-07-15 07:30:10|178010.8|177885.8|177990.4|177865.4|178012.8|177887.8|177989|177864|28
1721028620000|2024-07-15 07:30:20|177990.6|177865.6|177995.5|177870.5|177998.7|177873.7|177989.2|177864.2|17
1721028630000|2024-07-15 07:30:30|177996.2|177871.2|177995.5|177870.5|177997.4|177872.4|177991.3|177866.3|26
1721028640000|2024-07-15 07:30:40|177995.3|177870.3|178010.1|177885.1|178014.9|177889.9|177995.3|177870.3|21
1721028650000|2024-07-15 07:30:50|178010.9|177885.9|178023|177898|178030.1|177905.1|178004.9|177879.9|21
1721028660000|2024-07-15 07:31:00|178022.8|177897.8|178002.9|177877.9|178029.6|177904.6|178002.3|177877.3|13
1721028670000|2024-07-15 07:31:10|178003.8|177878.8|177998.7|177873.7|178003.8|177878.8|177996.4|177871.4|17
1721028680000|2024-07-15 07:31:20|178001|177876|178003.7|177878.7|178023.3|177898.3|178001|177876|13
1721028690000|2024-07-15 07:31:30|178004.4|177879.4|178009.8|177884.8|178023.2|177898.2|178003.8|177878.8|22
1721028700000|2024-07-15 07:31:40|178015.3|177890.3|178017|177892|178017.6|177892.6|178013.9|177888.9|17
1721028710000|2024-07-15 07:31:50|178015.2|177890.2|178017.1|177892.1|178018.5|177893.5|178013.9|177888.9|19
1721028720000|2024-07-15 07:32:00|178016.3|177891.3|178014.2|177889.2|178017.7|177892.7|178004.1|177879.1|21
1721028730000|2024-07-15 07:32:10|178014.4|177889.4|178081|177956|178093|177968|178014.4|177889.4|21
1721028740000|2024-07-15 07:32:20|178081.2|177956.2|178082.6|177957.6|178087.7|177962.7|178079.3|177954.3|22
1721028750000|2024-07-15 07:32:30|178081.6|177956.6|178126.4|178001.4|178129.6|178004.6|178081.6|177956.6|26
1721028760000|2024-07-15 07:32:40|178126.9|178001.9|178129.6|178004.6|178135|178010|178125.3|178000.3|22
1721028770000|2024-07-15 07:32:50|178129.8|178004.8|178126.7|178001.7|178131.6|178006.6|178126|178001|26
1721028780000|2024-07-15 07:33:00|178127.4|178002.4|178082.5|177957.5|178131.9|178006.9|178080.9|177955.9|20
1721028790000|2024-07-15 07:33:10|178082.4|177957.4|178037.1|177912.1|178085.6|177960.6|178036|177911|27
1721028800000|2024-07-15 07:33:20|178032.2|177907.2|178030.5|177905.5|178043.6|177918.6|178030.1|177905.1|23
1721028810000|2024-07-15 07:33:30|178031.1|177906.1|178037|177912|178044.7|177919.7|178031.1|177906.1|20
1721028820000|2024-07-15 07:33:40|178036.5|177911.5|178039.9|177914.9|178046.7|177921.7|178036.5|177911.5|15
1721028830000|2024-07-15 07:33:50|178039|177914|178066.7|177941.7|178068.2|177943.2|178036.6|177911.6|22
1721028840000|2024-07-15 07:34:00|178067.1|177942.1|178099.4|177974.4|178099.4|177974.4|178066.6|177941.6|20
1721028850000|2024-07-15 07:34:10|178100.2|177975.2|178103.1|177978.1|178103.1|177978.1|178100.2|177975.2|8
1721028860000|2024-07-15 07:34:20|178101.6|177976.6|178100.3|177975.3|178102.3|177977.3|178099.6|177974.6|14
1721028870000|2024-07-15 07:34:30|178099.8|177974.8|178097.4|177972.4|178099.8|177974.8|178069.8|177944.8|22
1721028880000|2024-07-15 07:34:40|178097.6|177972.6|178097.2|177972.2|178097.6|177972.6|178096.3|177971.3|5
1721028890000|2024-07-15 07:34:50|178097.3|177972.3|178059.1|177934.1|178099.8|177974.8|178057.8|177932.8|20
1721028900000|2024-07-15 07:35:00|178059.4|177934.4|178084.2|177959.2|178086.9|177961.9|178059.4|177934.4|22
1721028910000|2024-07-15 07:35:10|178084.8|177959.8|178048.6|177923.6|178085|177960|178047.1|177922.1|21
1721028920000|2024-07-15 07:35:20|178048.5|177923.5|178082.9|177957.9|178084.1|177959.1|178048.5|177923.5|25
1721028930000|2024-07-15 07:35:30|178082.7|177957.7|178054.7|177929.7|178085.4|177960.4|178050.3|177925.3|25
1721028940000|2024-07-15 07:35:40|178053|177928|178058|177933|178058|177933|178050.7|177925.7|17
1721028950000|2024-07-15 07:35:50|178058.3|177933.3|178063.1|177938.1|178065.9|177940.9|178058.3|177933.3|10
1721028960000|2024-07-15 07:36:00|178063|177938|178062.4|177937.4|178064.4|177939.4|178061|177936|9
1721028970000|2024-07-15 07:36:10|178062.3|177937.3|178025.7|177900.7|178062.3|177937.3|178019.4|177894.4|30
1721028980000|2024-07-15 07:36:20|178026.5|177901.5|178027|177902|178027.9|177902.9|178024.4|177899.4|13
1721028990000|2024-07-15 07:36:30|178027.9|177902.9|178026.7|177901.7|178027.9|177902.9|178026.7|177901.7|5
1721029000000|2024-07-15 07:36:40|178025.5|177900.5|178034.8|177909.8|178042.2|177917.2|178025.5|177900.5|16
1721029010000|2024-07-15 07:36:50|178036.3|177911.3|178029.1|177904.1|178036.3|177911.3|178029|177904|14
1721029020000|2024-07-15 07:37:00|178029.8|177904.8|178032.4|177907.4|178065.7|177940.7|178029.8|177904.8|19
1721029030000|2024-07-15 07:37:10|178032.5|177907.5|178033.9|177908.9|178034.4|177909.4|178032.5|177907.5|8
1721029040000|2024-07-15 07:37:20|178034.4|177909.4|178045.1|177920.1|178049.3|177924.3|178033.5|177908.5|12
1721029050000|2024-07-15 07:37:30|178039.5|177914.5|178034.6|177909.6|178047.5|177922.5|178033.4|177908.4|21
1721029060000|2024-07-15 07:37:40|178034.8|177909.8|178036.3|177911.3|178036.3|177911.3|178034.6|177909.6|5
1721029070000|2024-07-15 07:37:50|178036.2|177911.2|178035.7|177910.7|178036.3|177911.3|178035.1|177910.1|10
1721029080000|2024-07-15 07:38:00|178035.8|177910.8|178038.9|177913.9|178038.9|177913.9|178035.7|177910.7|7
1721029090000|2024-07-15 07:38:10|178039.3|177914.3|178038.2|177913.2|178040.8|177915.8|178038|177913|12
1721029100000|2024-07-15 07:38:20|178038.1|177913.1|177994.6|177869.6|178038.1|177913.1|177990|177865|15
1721029110000|2024-07-15 07:38:30|177990.7|177865.7|177996.2|177871.2|177997.1|177872.1|177990.1|177865.1|9
1721029120000|2024-07-15 07:38:40|178012|177887|178024.8|177899.8|178026|177901|178003|177878|21
1721029130000|2024-07-15 07:38:50|178024.6|177899.6|178018.5|177893.5|178024.8|177899.8|178018.5|177893.5|9
1721029140000|2024-07-15 07:39:00|178018.7|177893.7|178025.6|177900.6|178025.6|177900.6|178017.6|177892.6|19
1721029150000|2024-07-15 07:39:10|178025|177900|177990.7|177865.7|178025.1|177900.1|177990.7|177865.7|23
1721029160000|2024-07-15 07:39:20|177990.3|177865.3|178019.8|177894.8|178023.3|177898.3|177990.3|177865.3|28
1721029170000|2024-07-15 07:39:30|178019.6|177894.6|178048.1|177923.1|178048.1|177923.1|178019.6|177894.6|24
1721029180000|2024-07-15 07:39:40|178047.6|177922.6|178053.6|177928.6|178053.8|177928.8|178042|177917|24
1721029190000|2024-07-15 07:39:50|178053.9|177928.9|178071.3|177946.3|178073|177948|178050.5|177925.5|18
1721029200000|2024-07-15 07:40:00|178075.9|177950.9|178068.5|177943.5|178075.9|177950.9|178057|177932|18
1721029210000|2024-07-15 07:40:10|178068.1|177943.1|178074.9|177949.9|178077.9|177952.9|178068.1|177943.1|18
1721029220000|2024-07-15 07:40:20|178074.4|177949.4|178073.6|177948.6|178074.4|177949.4|178071.6|177946.6|9
1721029230000|2024-07-15 07:40:30|178072|177947|178075.5|177950.5|178075.5|177950.5|178072|177947|12
1721029240000|2024-07-15 07:40:40|178076.2|177951.2|178079.3|177954.3|178080|177955|178061.7|177936.7|22
1721029250000|2024-07-15 07:40:50|178079.1|177954.1|178068.6|177943.6|178081.2|177956.2|178068.5|177943.5|17
1721029260000|2024-07-15 07:41:00|178067.2|177942.2|178051|177926|178069|177944|178051|177926|10
1721029270000|2024-07-15 07:41:10|178050.9|177925.9|178052.5|177927.5|178057|177932|178049.7|177924.7|16
1721029280000|2024-07-15 07:41:20|178052|177927|178051.5|177926.5|178052.5|177927.5|178051.5|177926.5|5
1721029290000|2024-07-15 07:41:30|178051.8|177926.8|178052.1|177927.1|178053|177928|178051.8|177926.8|6
1721029300000|2024-07-15 07:41:40|178053|177928|177988.9|177863.9|178054.4|177929.4|177988.9|177863.9|24
1721029310000|2024-07-15 07:41:50|177985.7|177860.7|178009.3|177884.3|178009.5|177884.5|177984|177859|28
1721029320000|2024-07-15 07:42:00|178009.4|177884.4|178000.8|177875.8|178012.5|177887.5|178000.8|177875.8|9
1721029330000|2024-07-15 07:42:10|178001|177876|178017.8|177892.8|178017.8|177892.8|178000.5|177875.5|16
1721029340000|2024-07-15 07:42:20|178015.8|177890.8|178005.1|177880.1|178015.8|177890.8|178004.4|177879.4|9
1721029350000|2024-07-15 07:42:30|178003.3|177878.3|177946.4|177821.4|178003.3|177878.3|177943.9|177818.9|25
1721029360000|2024-07-15 07:42:40|177946.8|177821.8|177946.9|177821.9|177951.5|177826.5|177946.5|177821.5|20
1721029370000|2024-07-15 07:42:50|177947.3|177822.3|177947.8|177822.8|177948.5|177823.5|177947.3|177822.3|7
1721029380000|2024-07-15 07:43:00|177946.9|177821.9|177949.1|177824.1|177959.3|177834.3|177942.6|177817.6|24
1721029390000|2024-07-15 07:43:10|177949.9|177824.9|177982.5|177857.5|177984.4|177859.4|177949.9|177824.9|17
1721029400000|2024-07-15 07:43:20|177982.7|177857.7|177982.5|177857.5|177985.3|177860.3|177980.7|177855.7|22
1721029410000|2024-07-15 07:43:30|177982.7|177857.7|177985.1|177860.1|178001.2|177876.2|177980.6|177855.6|31
1721029420000|2024-07-15 07:43:40|177985.4|177860.4|177972.4|177847.4|177986.5|177861.5|177972|177847|32
1721029430000|2024-07-15 07:43:50|177972.7|177847.7|177985.6|177860.6|177989.7|177864.7|177972.3|177847.3|16
1721029440000|2024-07-15 07:44:00|177985.3|177860.3|177993.3|177868.3|177995.2|177870.2|177983|177858|29
1721029450000|2024-07-15 07:44:10|177992|177867|177991.3|177866.3|177995.5|177870.5|177988.9|177863.9|18
1721029460000|2024-07-15 07:44:20|177991.7|177866.7|177990.8|177865.8|177992.1|177867.1|177989.3|177864.3|15
1721029470000|2024-07-15 07:44:30|177990.9|177865.9|178005.2|177880.2|178005.2|177880.2|177990.9|177865.9|8
1721029480000|2024-07-15 07:44:40|178005.5|177880.5|177960.8|177835.8|178005.5|177880.5|177951.4|177826.4|27
1721029490000|2024-07-15 07:44:50|177962|177837|177956.7|177831.7|177966|177841|177956.4|177831.4|17
1721029500000|2024-07-15 07:45:00|177956.5|177831.5|177958.8|177833.8|177962.8|177837.8|177955.1|177830.1|22
1721029510000|2024-07-15 07:45:10|177958|177833|177947.5|177822.5|177958|177833|177945.4|177820.4|18
1721029520000|2024-07-15 07:45:20|177941.9|177816.9|177912.1|177787.1|177948.8|177823.8|177909.8|177784.8|20
1721029530000|2024-07-15 07:45:30|177912.8|177787.8|177884.2|177759.2|177913.5|177788.5|177882.8|177757.8|17
1721029540000|2024-07-15 07:45:40|177884.1|177759.1|177889.6|177764.6|177898.1|177773.1|177884.1|177759.1|32
1721029550000|2024-07-15 07:45:50|177889.9|177764.9|177887.7|177762.7|177892.7|177767.7|177886.9|177761.9|28
1721029560000|2024-07-15 07:46:00|177888.9|177763.9|177892.3|177767.3|177908.4|177783.4|177882.7|177757.7|9
1721029570000|2024-07-15 07:46:10|177894.8|177769.8|177898.9|177773.9|177901.2|177776.2|177894.7|177769.7|17
1721029580000|2024-07-15 07:46:20|177899.1|177774.1|177925.6|177800.6|177926.3|177801.3|177898.4|177773.4|25
1721029590000|2024-07-15 07:46:30|177924.8|177799.8|177911.9|177786.9|177924.8|177799.8|177906|177781|21
1721029600000|2024-07-15 07:46:40|177912|177787|177926.6|177801.6|177926.6|177801.6|177911|177786|20
1721029610000|2024-07-15 07:46:50|177927.9|177802.9|177911.2|177786.2|177931.7|177806.7|177911.2|177786.2|15
1721029620000|2024-07-15 07:47:00|177911.6|177786.6|177921.5|177796.5|177928.4|177803.4|177910.8|177785.8|27
1721029630000|2024-07-15 07:47:10|177920.7|177795.7|177913.1|177788.1|177924.9|177799.9|177913.1|177788.1|11
1721029640000|2024-07-15 07:47:20|177913.6|177788.6|177952|177827|177954.1|177829.1|177910.1|177785.1|24
1721029650000|2024-07-15 07:47:30|177951.1|177826.1|177935.3|177810.3|177951.1|177826.1|177919.3|177794.3|30
1721029660000|2024-07-15 07:47:40|177935|177810|177938.2|177813.2|177940.1|177815.1|177934.1|177809.1|14
1721029670000|2024-07-15 07:47:50|177939|177814|177920.7|177795.7|177939.9|177814.9|177913.7|177788.7|11
1721029680000|2024-07-15 07:48:00|177918.7|177793.7|177915.4|177790.4|177923.7|177798.7|177912.8|177787.8|23
1721029690000|2024-07-15 07:48:10|177915.3|177790.3|177918.1|177793.1|177922.5|177797.5|177915.2|177790.2|25
1721029700000|2024-07-15 07:48:20|177917.8|177792.8|177918.8|177793.8|177918.8|177793.8|177914.1|177789.1|22
1721029710000|2024-07-15 07:48:30|177917.5|177792.5|177919.9|177794.9|177919.9|177794.9|177900.7|177775.7|16
1721029720000|2024-07-15 07:48:40|177918.7|177793.7|177917.6|177792.6|177923.9|177798.9|177911.9|177786.9|18
1721029730000|2024-07-15 07:48:50|177918.5|177793.5|177918.8|177793.8|177918.9|177793.9|177918.2|177793.2|6
1721029740000|2024-07-15 07:49:00|177920.2|177795.2|177905.5|177780.5|177925.6|177800.6|177905.5|177780.5|21
1721029750000|2024-07-15 07:49:10|177906|177781|177909.6|177784.6|177910.7|177785.7|177905.5|177780.5|15
1721029760000|2024-07-15 07:49:20|177908.6|177783.6|177904.9|177779.9|177908.6|177783.6|177904.9|177779.9|13
1721029770000|2024-07-15 07:49:30|177905.4|177780.4|177913.6|177788.6|177914.2|177789.2|177905.4|177780.4|18
1721029780000|2024-07-15 07:49:40|177913.8|177788.8|177914.5|177789.5|177915.1|177790.1|177913.8|177788.8|4
1721029790000|2024-07-15 07:49:50|177913.3|177788.3|177913.7|177788.7|177914.8|177789.8|177912|177787|12
1721029800000|2024-07-15 07:50:00|177913.2|177788.2|177910.4|177785.4|177913.2|177788.2|177909.7|177784.7|11
1721029810000|2024-07-15 07:50:10|177909.9|177784.9|177907.9|177782.9|177911.8|177786.8|177906.2|177781.2|13
1721029820000|2024-07-15 07:50:20|177908|177783|177908.8|177783.8|177908.8|177783.8|177906.1|177781.1|9
1721029830000|2024-07-15 07:50:30|177908.5|177783.5|177917|177792|177939.8|177814.8|177908.5|177783.5|19
1721029840000|2024-07-15 07:50:40|177919.1|177794.1|178031.8|177906.8|178032.7|177907.7|177919.1|177794.1|18
1721029850000|2024-07-15 07:50:50|178027.5|177902.5|178033.2|177908.2|178033.9|177908.9|178027.5|177902.5|21
1721029860000|2024-07-15 07:51:00|178033.1|177908.1|178016.4|177891.4|178038.4|177913.4|178010.8|177885.8|22
1721029870000|2024-07-15 07:51:10|178024|177899|178022.4|177897.4|178024|177899|178011.3|177886.3|26
1721029880000|2024-07-15 07:51:20|178024|177899|178027.8|177902.8|178029.6|177904.6|178017.3|177892.3|25
1721029890000|2024-07-15 07:51:30|178027.3|177902.3|178027.9|177902.9|178028.6|177903.6|178023|177898|23
1721029900000|2024-07-15 07:51:40|178028.4|177903.4|178029.4|177904.4|178031.9|177906.9|178028.4|177903.4|12
1721029910000|2024-07-15 07:51:50|178028.5|177903.5|178025.3|177900.3|178028.5|177903.5|178023.4|177898.4|20
1721029920000|2024-07-15 07:52:00|178025.4|177900.4|178017.7|177892.7|178025.4|177900.4|178017.3|177892.3|18
1721029930000|2024-07-15 07:52:10|178017.2|177892.2|178014.3|177889.3|178024.6|177899.6|178013.8|177888.8|18
1721029940000|2024-07-15 07:52:20|178014.5|177889.5|177890.6|177765.6|178016.6|177891.6|177883.7|177758.7|19
1721029950000|2024-07-15 07:52:30|177894|177769|177850.8|177725.8|177894|177769|177850.8|177725.8|19
1721029960000|2024-07-15 07:52:40|177852.7|177727.7|177831.7|177706.7|177852.7|177727.7|177824.8|177699.8|23
1721029970000|2024-07-15 07:52:50|177831|177706|177832.1|177707.1|177832.1|177707.1|177830.2|177705.2|10
1721029980000|2024-07-15 07:53:00|177833.7|177708.7|177830.9|177705.9|177833.7|177708.7|177826.1|177701.1|18
1721029990000|2024-07-15 07:53:10|177833.3|177708.3|177775.4|177650.4|177833.3|177708.3|177775.4|177650.4|19
1721030000000|2024-07-15 07:53:20|177774.5|177649.5|177758.9|177633.9|177810.5|177685.5|177753.7|177628.7|19
1721030010000|2024-07-15 07:53:30|177759.2|177634.2|177833.4|177708.4|177837.6|177712.6|177759.2|177634.2|16
1721030020000|2024-07-15 07:53:40|177839.8|177714.8|177835.9|177710.9|177841.7|177716.7|177825.7|177700.7|26
1721030030000|2024-07-15 07:53:50|177836.7|177711.7|177824.7|177699.7|177836.7|177711.7|177810.1|177685.1|23
1721030040000|2024-07-15 07:54:00|177824.3|177699.3|177817.5|177692.5|177834.4|177709.4|177817.5|177692.5|30
1721030050000|2024-07-15 07:54:10|177817.7|177692.7|177818.2|177693.2|177830.6|177705.6|177817.5|177692.5|17
1721030060000|2024-07-15 07:54:20|177817.5|177692.5|177808.1|177683.1|177817.5|177692.5|177807.8|177682.8|9
1721030070000|2024-07-15 07:54:30|177809.1|177684.1|177811.3|177686.3|177813.7|177688.7|177807.2|177682.2|19
1721030080000|2024-07-15 07:54:40|177812.3|177687.3|177819.7|177694.7|177824.3|177699.3|177812.3|177687.3|24
1721030090000|2024-07-15 07:54:50|177819.9|177694.9|177820.6|177695.6|177822|177697|177817.6|177692.6|12
1721030100000|2024-07-15 07:55:00|177820.9|177695.9|177819.2|177694.2|177831.6|177706.6|177818.3|177693.3|24
1721030110000|2024-07-15 07:55:10|177818.4|177693.4|177817.6|177692.6|177823.5|177698.5|177817|177692|13
1721030120000|2024-07-15 07:55:20|177818.9|177693.9|177816.8|177691.8|177818.9|177693.9|177815.6|177690.6|13
1721030130000|2024-07-15 07:55:30|177817|177692|177819.3|177694.3|177820.7|177695.7|177811.1|177686.1|20
1721030140000|2024-07-15 07:55:40|177819.2|177694.2|177824.9|177699.9|177828.4|177703.4|177818.4|177693.4|11
1721030150000|2024-07-15 07:55:50|177828|177703|177817.9|177692.9|177828|177703|177817.9|177692.9|13
1721030160000|2024-07-15 07:56:00|177818.2|177693.2|177804.1|177679.1|177847.6|177722.6|177803.9|177678.9|16
1721030170000|2024-07-15 07:56:10|177805.3|177680.3|177748.8|177623.8|177807.1|177682.1|177735|177610|25
1721030180000|2024-07-15 07:56:20|177748.6|177623.6|177743.3|177618.3|177748.6|177623.6|177741.6|177616.6|20
1721030190000|2024-07-15 07:56:30|177743.5|177618.5|177774.2|177649.2|177774.2|177649.2|177743.3|177618.3|25
1721030200000|2024-07-15 07:56:40|177775|177650|177778.9|177653.9|177780.8|177655.8|177774|177649|21
1721030210000|2024-07-15 07:56:50|177779.6|177654.6|177780.1|177655.1|177794.4|177669.4|177779.2|177654.2|11
1721030220000|2024-07-15 07:57:00|177778.3|177653.3|177755.8|177630.8|177780.3|177655.3|177753.4|177628.4|27
1721030230000|2024-07-15 07:57:10|177755.5|177630.5|177773.8|177648.8|177780.4|177655.4|177748.7|177623.7|17
1721030240000|2024-07-15 07:57:20|177776.2|177651.2|177710.5|177585.5|177776.2|177651.2|177705.3|177580.3|18
1721030250000|2024-07-15 07:57:30|177709.6|177584.6|177688.3|177563.3|177716.1|177591.1|177688.3|177563.3|28
1721030260000|2024-07-15 07:57:40|177688.1|177563.1|177691.1|177566.1|177692.3|177567.3|177687.9|177562.9|18
1721030270000|2024-07-15 07:57:50|177690.7|177565.7|177686.8|177561.8|177690.7|177565.7|177683.7|177558.7|8
1721030280000|2024-07-15 07:58:00|177687.6|177562.6|177679.9|177554.9|177687.6|177562.6|177675.5|177550.5|26
1721030290000|2024-07-15 07:58:10|177679.3|177554.3|177677.3|177552.3|177681.2|177556.2|177677.1|177552.1|12
1721030300000|2024-07-15 07:58:20|177676.2|177551.2|177676.7|177551.7|177680.2|177555.2|177676.2|177551.2|7
1721030310000|2024-07-15 07:58:30|177677.8|177552.8|177675.7|177550.7|177678.3|177553.3|177675.7|177550.7|5
1721030320000|2024-07-15 07:58:40|177676.5|177551.5|177676.9|177551.9|177679.5|177554.5|177676.5|177551.5|9
1721030330000|2024-07-15 07:58:50|177678.5|177553.5|177699|177574|177713.7|177588.7|177678.5|177553.5|25
1721030340000|2024-07-15 07:59:00|177693.6|177568.6|177696.6|177571.6|177704.6|177579.6|177689.6|177564.6|25
1721030350000|2024-07-15 07:59:10|177697.2|177572.2|177693.2|177568.2|177709.9|177584.9|177693.2|177568.2|28
1721030360000|2024-07-15 07:59:20|177695.1|177570.1|177666.6|177541.6|177713.5|177588.5|177649.5|177524.5|29
1721030370000|2024-07-15 07:59:30|177672.6|177547.6|177683.4|177558.4|177683.4|177558.4|177663.7|177538.7|28
1721030380000|2024-07-15 07:59:40|177684.6|177559.6|177689.7|177564.7|177692.1|177567.1|177682|177557|31
1721030390000|2024-07-15 07:59:50|177688|177563|177689.6|177564.6|177691.8|177566.8|177682.4|177557.4|23
1721030400000|2024-07-15 08:00:00|177686.7|177561.7|177673.4|177548.4|177686.7|177561.7|177667.7|177542.7|26
1721030410000|2024-07-15 08:00:10|177671.7|177546.7|177628.1|177503.1|177671.7|177546.7|177621.9|177496.9|28
1721030420000|2024-07-15 08:00:20|177628.3|177503.3|177629.9|177504.9|177638.7|177513.7|177627.3|177502.3|23
1721030430000|2024-07-15 08:00:30|177629.2|177504.2|177667.4|177542.4|177671.2|177546.2|177623.6|177498.6|25
1721030440000|2024-07-15 08:00:40|177667.6|177542.6|177677.5|177552.5|177683.3|177558.3|177667.6|177542.6|27
1721030450000|2024-07-15 08:00:50|177677.2|177552.2|177651.1|177526.1|177678.6|177553.6|177649.8|177524.8|31
1721030460000|2024-07-15 08:01:00|177655.1|177530.1|177704.3|177579.3|177704.5|177579.5|177655.1|177530.1|24
1721030470000|2024-07-15 08:01:10|177703.3|177578.3|177684.5|177559.5|177703.3|177578.3|177674.2|177549.2|26
1721030480000|2024-07-15 08:01:20|177684.3|177559.3|177697.7|177572.7|177699|177574|177682.2|177557.2|22
1721030490000|2024-07-15 08:01:30|177697.3|177572.3|177667.2|177542.2|177698|177573|177667.2|177542.2|29
1721030500000|2024-07-15 08:01:40|177666.2|177541.2|177733.5|177608.5|177733.8|177608.8|177666.2|177541.2|21
1721030510000|2024-07-15 08:01:50|177729.1|177604.1|177742.5|177617.5|177742.5|177617.5|177712.5|177587.5|23
1721030520000|2024-07-15 08:02:00|177742.9|177617.9|177718.8|177593.8|177742.9|177617.9|177716.4|177591.4|20
1721030530000|2024-07-15 08:02:10|177718.4|177593.4|177667.6|177542.6|177718.9|177593.9|177662.2|177537.2|17
1721030540000|2024-07-15 08:02:20|177666.6|177541.6|177729|177604|177731.7|177606.7|177657.8|177532.8|27
1721030550000|2024-07-15 08:02:30|177728.9|177603.9|177738.3|177613.3|177740.6|177615.6|177728.7|177603.7|32
1721030560000|2024-07-15 08:02:40|177738.6|177613.6|177733.8|177608.8|177739.7|177614.7|177733.8|177608.8|10
1721030570000|2024-07-15 08:02:50|177733.3|177608.3|177734.5|177609.5|177734.7|177609.7|177732.5|177607.5|14
1721030580000|2024-07-15 08:03:00|177735.8|177610.8|177711.9|177586.9|177741.6|177616.6|177711.6|177586.6|22
1721030590000|2024-07-15 08:03:10|177712.6|177587.6|177715.7|177590.7|177719.8|177594.8|177711.5|177586.5|12
1721030600000|2024-07-15 08:03:20|177713.5|177588.5|177710.8|177585.8|177716|177591|177709.2|177584.2|10
1721030610000|2024-07-15 08:03:30|177711.2|177586.2|177713.7|177588.7|177713.7|177588.7|177710.7|177585.7|10
1721030620000|2024-07-15 08:03:40|177715.4|177590.4|177726.3|177601.3|177727.5|177602.5|177715.4|177590.4|15
1721030630000|2024-07-15 08:03:50|177725.6|177600.6|177708.6|177583.6|177726.3|177601.3|177698.6|177573.6|25
1721030640000|2024-07-15 08:04:00|177708.2|177583.2|177688.3|177563.3|177708.2|177583.2|177687.2|177562.2|14
1721030650000|2024-07-15 08:04:10|177688.7|177563.7|177688.5|177563.5|177689.6|177564.6|177687.7|177562.7|17
1721030660000|2024-07-15 08:04:20|177689|177564|177714.7|177589.7|177721.4|177596.4|177688.5|177563.5|16
1721030670000|2024-07-15 08:04:30|177716.1|177591.1|177716.7|177591.7|177717.2|177592.2|177713.5|177588.5|15
1721030680000|2024-07-15 08:04:40|177716.1|177591.1|177715.6|177590.6|177716.6|177591.6|177715.6|177590.6|10
1721030690000|2024-07-15 08:04:50|177687.7|177562.7|177700.9|177575.9|177704.3|177579.3|177687.7|177562.7|28
1721030700000|2024-07-15 08:05:00|177700.7|177575.7|177688.3|177563.3|177702.2|177577.2|177685.7|177560.7|22
1721030710000|2024-07-15 08:05:10|177689.2|177564.2|177708.5|177583.5|177711.6|177586.6|177689.2|177564.2|20
1721030720000|2024-07-15 08:05:20|177710.2|177585.2|177712.2|177587.2|177717.1|177592.1|177701.9|177576.9|19
1721030730000|2024-07-15 08:05:30|177712.8|177587.8|177710.1|177585.1|177712.8|177587.8|177705|177580|22
1721030740000|2024-07-15 08:05:40|177710.7|177585.7|177716.5|177591.5|177719|177594|177709.5|177584.5|8
1721030750000|2024-07-15 08:05:50|177717.7|177592.7|177728|177603|177728|177603|177716.5|177591.5|7
1721030760000|2024-07-15 08:06:00|177727|177602|177743.2|177618.2|177743.7|177618.7|177725.9|177600.9|16
1721030770000|2024-07-15 08:06:10|177741.6|177616.6|177740|177615|177741.6|177616.6|177727.3|177602.3|19
1721030780000|2024-07-15 08:06:20|177740.9|177615.9|177743|177618|177743|177618|177740.7|177615.7|6
1721030790000|2024-07-15 08:06:30|177742|177617|177728.7|177603.7|177742|177617|177723.2|177598.2|12
1721030800000|2024-07-15 08:06:40|177720.4|177595.4|177720|177595|177723|177598|177715.5|177590.5|23
1721030810000|2024-07-15 08:06:50|177720.8|177595.8|177686.2|177561.2|177720.8|177595.8|177675.9|177550.9|15
1721030820000|2024-07-15 08:07:00|177688.7|177563.7|177690.9|177565.9|177691.8|177566.8|177677.8|177552.8|27
1721030830000|2024-07-15 08:07:10|177691.4|177566.4|177689|177564|177693.7|177568.7|177689|177564|9
1721030840000|2024-07-15 08:07:20|177688|177563|177688.4|177563.4|177688.5|177563.5|177688|177563|4
1721030850000|2024-07-15 08:07:30|177687.9|177562.9|177688.8|177563.8|177688.8|177563.8|177686|177561|13
1721030860000|2024-07-15 08:07:40|177690.3|177565.3|177707|177582|177707.3|177582.3|177686.3|177561.3|14
1721030870000|2024-07-15 08:07:50|177707.3|177582.3|177741|177616|177748.8|177623.8|177702.9|177577.9|20
1721030880000|2024-07-15 08:08:00|177737.3|177612.3|177737.4|177612.4|177738.5|177613.5|177731.3|177606.3|25
1721030890000|2024-07-15 08:08:10|177737.1|177612.1|177741|177616|177746.9|177621.9|177735.8|177610.8|11
1721030900000|2024-07-15 08:08:20|177740.5|177615.5|177739.8|177614.8|177743.7|177618.7|177737.2|177612.2|17
1721030910000|2024-07-15 08:08:30|177741.2|177616.2|177744.2|177619.2|177746.1|177621.1|177741.2|177616.2|9
1721030920000|2024-07-15 08:08:40|177744.7|177619.7|177751.7|177626.7|177755.9|177630.9|177744.5|177619.5|6
1721030930000|2024-07-15 08:08:50|177750.9|177625.9|177740.9|177615.9|177750.9|177625.9|177739.7|177614.7|10
1721030940000|2024-07-15 08:09:00|177741.2|177616.2|177712.7|177587.7|177741.2|177616.2|177709.1|177584.1|24
1721030950000|2024-07-15 08:09:10|177714.6|177589.6|177711.4|177586.4|177715.1|177590.1|177709.5|177584.5|21
1721030960000|2024-07-15 08:09:20|177711.5|177586.5|177710.4|177585.4|177711.5|177586.5|177708.9|177583.9|9
1721030970000|2024-07-15 08:09:30|177709.5|177584.5|177712.3|177587.3|177712.4|177587.4|177708.4|177583.4|11
1721030980000|2024-07-15 08:09:40|177712|177587|177706.2|177581.2|177712|177587|177706|177581|13
1721030990000|2024-07-15 08:09:50|177707.1|177582.1|177705.5|177580.5|177707.1|177582.1|177705.5|177580.5|3
1721031000000|2024-07-15 08:10:00|177706|177581|177707.8|177582.8|177714.3|177589.3|177706|177581|12
1721031010000|2024-07-15 08:10:10|177708.5|177583.5|177712.7|177587.7|177713.2|177588.2|177708.5|177583.5|10
1721031020000|2024-07-15 08:10:20|177713.7|177588.7|177719.2|177594.2|177727.4|177602.4|177713.7|177588.7|10
1721031030000|2024-07-15 08:10:30|177720.7|177595.7|177722|177597|177722.9|177597.9|177720.7|177595.7|4
1721031040000|2024-07-15 08:10:40|177721.7|177596.7|177720.5|177595.5|177722.5|177597.5|177719.5|177594.5|6
1721031050000|2024-07-15 08:10:50|177720.3|177595.3|177713.4|177588.4|177720.3|177595.3|177712.7|177587.7|6
1721031060000|2024-07-15 08:11:00|177713.3|177588.3|177717|177592|177717|177592|177712.7|177587.7|4
1721031070000|2024-07-15 08:11:10|177716|177591|177714.4|177589.4|177716|177591|177714.2|177589.2|10
1721031080000|2024-07-15 08:11:20|177712.9|177587.9|177696.1|177571.1|177712.9|177587.9|177694.4|177569.4|13
1721031090000|2024-07-15 08:11:30|177696|177571|177747.8|177622.8|177748.7|177623.7|177695.9|177570.9|10
1721031100000|2024-07-15 08:11:40|177747.2|177622.2|177739.8|177614.8|177749|177624|177739|177614|21
1721031110000|2024-07-15 08:11:50|177743.5|177618.5|177740.3|177615.3|177743.5|177618.5|177738.5|177613.5|14
1721031120000|2024-07-15 08:12:00|177741.5|177616.5|177739.8|177614.8|177741.5|177616.5|177739.1|177614.1|17
1721031130000|2024-07-15 08:12:10|177738.1|177613.1|177740.5|177615.5|177741.2|177616.2|177738.1|177613.1|9
1721031140000|2024-07-15 08:12:20|177740.3|177615.3|177740.7|177615.7|177741.3|177616.3|177740|177615|13
1721031150000|2024-07-15 08:12:30|177740.4|177615.4|177737.1|177612.1|177742.6|177617.6|177737.1|177612.1|17
1721031160000|2024-07-15 08:12:40|177736.9|177611.9|177736.7|177611.7|177739|177614|177734.6|177609.6|11
1721031170000|2024-07-15 08:12:50|177735.4|177610.4|177773.2|177648.2|177775.7|177650.7|177706.1|177581.1|21
1721031180000|2024-07-15 08:13:00|177774.6|177649.6|177774|177649|177775.1|177650.1|177773.2|177648.2|13
1721031190000|2024-07-15 08:13:10|177774.6|177649.6|177766.2|177641.2|177774.6|177649.6|177766.2|177641.2|8
1721031200000|2024-07-15 08:13:20|177766|177641|177766|177641|177767.7|177642.7|177766|177641|12
1721031210000|2024-07-15 08:13:30|177765.6|177640.6|177770.1|177645.1|177775.7|177650.7|177764.5|177639.5|6
1721031220000|2024-07-15 08:13:40|177770|177645|177769.8|177644.8|177770|177645|177769.8|177644.8|3
1721031230000|2024-07-15 08:13:50|177769.4|177644.4|177741.1|177616.1|177771.6|177646.6|177737.9|177612.9|14
1721031240000|2024-07-15 08:14:00|177742.2|177617.2|177736.5|177611.5|177742.2|177617.2|177734.7|177609.7|22
1721031250000|2024-07-15 08:14:10|177736.3|177611.3|177744.1|177619.1|177744.3|177619.3|177736|177611|18
1721031260000|2024-07-15 08:14:20|177746.6|177621.6|177749.8|177624.8|177750.4|177625.4|177743.1|177618.1|8
1721031270000|2024-07-15 08:14:30|177748.8|177623.8|177749|177624|177749.2|177624.2|177745.9|177620.9|20
1721031280000|2024-07-15 08:14:40|177747.8|177622.8|177767.5|177642.5|177774.1|177649.1|177747.8|177622.8|26
1721031290000|2024-07-15 08:14:50|177768.8|177643.8|177769.6|177644.6|177771.5|177646.5|177768.1|177643.1|10
1721031300000|2024-07-15 08:15:00|177770.4|177645.4|177758.5|177633.5|177774.4|177649.4|177753.1|177628.1|23
1721031310000|2024-07-15 08:15:10|177759|177634|177770.8|177645.8|177777.9|177652.9|177758.5|177633.5|11
1721031320000|2024-07-15 08:15:20|177771.9|177646.9|177771.9|177646.9|177771.9|177646.9|177771.9|177646.9|1
1721031330000|2024-07-15 08:15:30|177773.2|177648.2|177755|177630|177773.2|177648.2|177753|177628|30
1721031340000|2024-07-15 08:15:40|177754.7|177629.7|177747.5|177622.5|177756.6|177631.6|177746|177621|17
1721031350000|2024-07-15 08:15:50|177747.8|177622.8|177746.2|177621.2|177750.5|177625.5|177745.6|177620.6|13
1721031360000|2024-07-15 08:16:00|177746.4|177621.4|177751.1|177626.1|177751.3|177626.3|177746|177621|14
1721031380000|2024-07-15 08:16:20|177751.8|177626.8|177753.4|177628.4|177753.4|177628.4|177751.4|177626.4|9
1721031390000|2024-07-15 08:16:30|177751|177626|177740.1|177615.1|177751|177626|177739.5|177614.5|15
1721031400000|2024-07-15 08:16:40|177740.3|177615.3|177751|177626|177751|177626|177739|177614|17
1721031410000|2024-07-15 08:16:50|177750.7|177625.7|177743.9|177618.9|177750.7|177625.7|177742.9|177617.9|16
1721031420000|2024-07-15 08:17:00|177743.8|177618.8|177741.8|177616.8|177743.8|177618.8|177741.8|177616.8|6
1721031430000|2024-07-15 08:17:10|177739.4|177614.4|177741.3|177616.3|177742.2|177617.2|177727.8|177602.8|11
1721031440000|2024-07-15 08:17:20|177738.8|177613.8|177739.3|177614.3|177740.9|177615.9|177735.1|177610.1|14
1721031450000|2024-07-15 08:17:30|177738.3|177613.3|177741.8|177616.8|177743.2|177618.2|177729.9|177604.9|24
1721031460000|2024-07-15 08:17:40|177740.2|177615.2|177740.8|177615.8|177741.5|177616.5|177733|177608|26
1721031470000|2024-07-15 08:17:50|177743.3|177618.3|177733.7|177608.7|177744.7|177619.7|177732.5|177607.5|12
1721031480000|2024-07-15 08:18:00|177735.1|177610.1|177742.1|177617.1|177743.2|177618.2|177729|177604|24
1721031490000|2024-07-15 08:18:10|177741.2|177616.2|177730|177605|177744.2|177619.2|177726.3|177601.3|31
1721031500000|2024-07-15 08:18:20|177730.1|177605.1|177729.3|177604.3|177730.1|177605.1|177727.7|177602.7|12
1721031510000|2024-07-15 08:18:30|177725.6|177600.6|177708.1|177583.1|177725.6|177600.6|177707.1|177582.1|27
1721031520000|2024-07-15 08:18:40|177709.7|177584.7|177726.5|177601.5|177727.6|177602.6|177709.7|177584.7|19
1721031530000|2024-07-15 08:18:50|177727.6|177602.6|177729|177604|177731|177606|177727.1|177602.1|9
1721031540000|2024-07-15 08:19:00|177728.7|177603.7|177775.7|177650.7|177775.7|177650.7|177726.7|177601.7|12
1721031550000|2024-07-15 08:19:10|177766|177641|177769.1|177644.1|177771.3|177646.3|177763.3|177638.3|26
1721031560000|2024-07-15 08:19:20|177769|177644|177772.6|177647.6|177773.3|177648.3|177769|177644|22
1721031570000|2024-07-15 08:19:30|177771.9|177646.9|177769.8|177644.8|177771.9|177646.9|177768.9|177643.9|12
1721031580000|2024-07-15 08:19:40|177769.4|177644.4|177770.3|177645.3|177771.6|177646.6|177769.4|177644.4|6
1721031590000|2024-07-15 08:19:50|177770.6|177645.6|177760.5|177635.5|177770.6|177645.6|177758.3|177633.3|19
1721031600000|2024-07-15 08:20:00|177760.4|177635.4|177759.6|177634.6|177762.3|177637.3|177759.6|177634.6|7
1721031610000|2024-07-15 08:20:10|177760.7|177635.7|177759.8|177634.8|177760.7|177635.7|177759.8|177634.8|3
1721031620000|2024-07-15 08:20:20|177760.5|177635.5|177713.9|177588.9|177765.6|177640.6|177709.5|177584.5|12
1721031630000|2024-07-15 08:20:30|177717|177592|177718.2|177593.2|177722.4|177597.4|177711|177586|28
1721031640000|2024-07-15 08:20:40|177720.3|177595.3|177747.3|177622.3|177752.6|177627.6|177720.3|177595.3|21
1721031650000|2024-07-15 08:20:50|177745.8|177620.8|177742.6|177617.6|177749|177624|177738.2|177613.2|20
1721031660000|2024-07-15 08:21:00|177747.5|177622.5|177745.2|177620.2|177748|177623|177745.2|177620.2|5
1721031670000|2024-07-15 08:21:10|177746.6|177621.6|177698.4|177573.4|177746.6|177621.6|177675.6|177550.6|19
1721031680000|2024-07-15 08:21:20|177696.8|177571.8|177717|177592|177719.1|177594.1|177694.9|177569.9|10
1721031690000|2024-07-15 08:21:30|177717.6|177592.6|177748.8|177623.8|177748.8|177623.8|177717.1|177592.1|15
1721031700000|2024-07-15 08:21:40|177748.1|177623.1|177748.4|177623.4|177750.7|177625.7|177748.1|177623.1|12
1721031710000|2024-07-15 08:21:50|177751.2|177626.2|177752.5|177627.5|177752.5|177627.5|177749.2|177624.2|14
1721031720000|2024-07-15 08:22:00|177752|177627|177748.5|177623.5|177752|177627|177748.4|177623.4|12
1721031730000|2024-07-15 08:22:10|177748|177623|177748.9|177623.9|177749.5|177624.5|177748|177623|11
1721031740000|2024-07-15 08:22:20|177748.5|177623.5|177748.8|177623.8|177749.2|177624.2|177748.2|177623.2|12
1721031750000|2024-07-15 08:22:30|177748.6|177623.6|177753.7|177628.7|177755.5|177630.5|177735.3|177610.3|24
1721031760000|2024-07-15 08:22:40|177753|177628|177752.9|177627.9|177753.5|177628.5|177752.9|177627.9|4
1721031770000|2024-07-15 08:22:50|177751.3|177626.3|177752.2|177627.2|177752.7|177627.7|177750.3|177625.3|12
1721031780000|2024-07-15 08:23:00|177751.5|177626.5|177754.2|177629.2|177757.6|177632.6|177751.5|177626.5|20
1721031790000|2024-07-15 08:23:10|177752.4|177627.4|177754.5|177629.5|177757|177632|177751.7|177626.7|15
1721031800000|2024-07-15 08:23:20|177755.5|177630.5|177753.2|177628.2|177755.5|177630.5|177753.2|177628.2|14
1721031810000|2024-07-15 08:23:30|177753.8|177628.8|177788|177663|177791.3|177666.3|177753.8|177628.8|16
1721031820000|2024-07-15 08:23:40|177787.9|177662.9|177793.6|177668.6|177793.6|177668.6|177786.8|177661.8|12
1721031830000|2024-07-15 08:23:50|177792.7|177667.7|177813.8|177688.8|177821.7|177696.7|177790.3|177665.3|19
1721031840000|2024-07-15 08:24:00|177813.5|177688.5|177812.9|177687.9|177813.5|177688.5|177794.7|177669.7|32
1721031850000|2024-07-15 08:24:10|177813.3|177688.3|177817.7|177692.7|177818.2|177693.2|177809.5|177684.5|19
1721031860000|2024-07-15 08:24:20|177814|177689|177815.3|177690.3|177815.5|177690.5|177813.1|177688.1|19
1721031870000|2024-07-15 08:24:30|177815.2|177690.2|177815.8|177690.8|177817.2|177692.2|177813.7|177688.7|8
1721031880000|2024-07-15 08:24:40|177815.7|177690.7|177815.7|177690.7|177815.7|177690.7|177815.7|177690.7|1
1721031890000|2024-07-15 08:24:50|177815.5|177690.5|177815.1|177690.1|177816.2|177691.2|177810.4|177685.4|16
1721031900000|2024-07-15 08:25:00|177815.7|177690.7|177815.5|177690.5|177817|177692|177812.7|177687.7|11
1721031910000|2024-07-15 08:25:10|177815.4|177690.4|177814.9|177689.9|177815.4|177690.4|177814.9|177689.9|4
1721031930000|2024-07-15 08:25:30|177814.8|177689.8|177794.8|177669.8|177814.8|177689.8|177790.6|177665.6|20
1721031940000|2024-07-15 08:25:40|177794.5|177669.5|177801|177676|177801|177676|177793|177668|19
1721031950000|2024-07-15 08:25:50|177800.8|177675.8|177801.2|177676.2|177801.7|177676.7|177800.7|177675.7|12
1721031960000|2024-07-15 08:26:00|177801.9|177676.9|177820|177695|177820.3|177695.3|177801.9|177676.9|18
1721031970000|2024-07-15 08:26:10|177821|177696|177797|177672|177821|177696|177793.8|177668.8|7
1721031980000|2024-07-15 08:26:20|177796.7|177671.7|177793.2|177668.2|177797.4|177672.4|177793|177668|7
1721031990000|2024-07-15 08:26:30|177794.3|177669.3|177794.1|177669.1|177796.9|177671.9|177794.1|177669.1|10
1721032000000|2024-07-15 08:26:40|177794.3|177669.3|177797.8|177672.8|177800.3|177675.3|177794.3|177669.3|11
1721032010000|2024-07-15 08:26:50|177797.7|177672.7|177796.6|177671.6|177797.7|177672.7|177796.6|177671.6|2
1721032020000|2024-07-15 08:27:00|177797.7|177672.7|177800|177675|177800|177675|177797.7|177672.7|3
1721032030000|2024-07-15 08:27:10|177799.4|177674.4|177800.5|177675.5|177801|177676|177799.2|177674.2|11
1721032040000|2024-07-15 08:27:20|177800.4|177675.4|177800.2|177675.2|177800.4|177675.4|177799.1|177674.1|5
1721032050000|2024-07-15 08:27:30|177800.1|177675.1|177795.4|177670.4|177800.1|177675.1|177795.4|177670.4|5
1721032060000|2024-07-15 08:27:40|177798.3|177673.3|177846.8|177721.8|177848.3|177723.3|177797.8|177672.8|23
1721032070000|2024-07-15 08:27:50|177847.7|177722.7|177858.9|177733.9|177858.9|177733.9|177846.1|177721.1|20
1721032080000|2024-07-15 08:28:00|177876.7|177751.7|177884.6|177759.6|177894.6|177769.6|177865.6|177740.6|18
1721032090000|2024-07-15 08:28:10|177883.5|177758.5|177885|177760|177889.3|177764.3|177883.5|177758.5|33
1721032100000|2024-07-15 08:28:20|177885.9|177760.9|177883.5|177758.5|177888.5|177763.5|177882.8|177757.8|18
1721032110000|2024-07-15 08:28:30|177883.2|177758.2|177879.7|177754.7|177884.2|177759.2|177879.2|177754.2|19
1721032120000|2024-07-15 08:28:40|177877.8|177752.8|177877.8|177752.8|177881.5|177756.5|177875.2|177750.2|15
1721032130000|2024-07-15 08:28:50|177877.7|177752.7|177865.7|177740.7|177878.5|177753.5|177858.3|177733.3|12
1721032140000|2024-07-15 08:29:00|177865.6|177740.6|177878.2|177753.2|177880.3|177755.3|177864.9|177739.9|25
1721032150000|2024-07-15 08:29:10|177878.8|177753.8|177881.2|177756.2|177882|177757|177876.4|177751.4|34
1721032160000|2024-07-15 08:29:20|177880.4|177755.4|177879.9|177754.9|177883|177758|177878.5|177753.5|29
1721032170000|2024-07-15 08:29:30|177882|177757|177881.3|177756.3|177882.7|177757.7|177878|177753|28
1721032180000|2024-07-15 08:29:40|177882.9|177757.9|177883.9|177758.9|177886.8|177761.8|177880.7|177755.7|19
1721032190000|2024-07-15 08:29:50|177883.7|177758.7|177882.3|177757.3|177883.8|177758.8|177880.5|177755.5|15
1721032200000|2024-07-15 08:30:00|177882.2|177757.2|177888.8|177763.8|177890.7|177765.7|177876.8|177751.8|19
1721032210000|2024-07-15 08:30:10|177888.1|177763.1|177878|177753|177888.1|177763.1|177871.3|177746.3|18
1721032220000|2024-07-15 08:30:20|177877.3|177752.3|177855.6|177730.6|177877.8|177752.8|177845.4|177720.4|18
1721032230000|2024-07-15 08:30:30|177855.2|177730.2|177853.6|177728.6|177856.5|177731.5|177850.2|177725.2|20
1721032240000|2024-07-15 08:30:40|177851.9|177726.9|177851.2|177726.2|177853.3|177728.3|177845.1|177720.1|24
1721032250000|2024-07-15 08:30:50|177851.1|177726.1|177847.1|177722.1|177851.1|177726.1|177842|177717|20
1721032260000|2024-07-15 08:31:00|177845.8|177720.8|177813.9|177688.9|177845.8|177720.8|177808.7|177683.7|11
1721032270000|2024-07-15 08:31:10|177813.8|177688.8|177811.8|177686.8|177818.2|177693.2|177809.7|177684.7|18
1721032280000|2024-07-15 08:31:20|177812.8|177687.8|177819.4|177694.4|177846.7|177721.7|177812.8|177687.8|17
1721032290000|2024-07-15 08:31:30|177820.2|177695.2|177823.3|177698.3|177823.3|177698.3|177819.7|177694.7|28
1721032300000|2024-07-15 08:31:40|177821.8|177696.8|177819.3|177694.3|177823.1|177698.1|177817.8|177692.8|16
1721032310000|2024-07-15 08:31:50|177818.9|177693.9|177820.6|177695.6|177822.8|177697.8|177818.9|177693.9|15
1721032320000|2024-07-15 08:32:00|177819.2|177694.2|177821.3|177696.3|177822.9|177697.9|177816.1|177691.1|13
1721032330000|2024-07-15 08:32:10|177821.7|177696.7|177850.6|177725.6|177858.3|177733.3|177821.7|177696.7|20
1721032340000|2024-07-15 08:32:20|177850.4|177725.4|177829.8|177704.8|177850.4|177725.4|177828.8|177703.8|13
1721032350000|2024-07-15 08:32:30|177832.6|177707.6|177828.6|177703.6|177832.6|177707.6|177828.6|177703.6|3
1721032360000|2024-07-15 08:32:40|177828.8|177703.8|177823.5|177698.5|177828.8|177703.8|177819.4|177694.4|12
1721032370000|2024-07-15 08:32:50|177822.3|177697.3|177840.5|177715.5|177852.6|177727.6|177821.4|177696.4|30
1721032380000|2024-07-15 08:33:00|177840.2|177715.2|177842.4|177717.4|177844.7|177719.7|177838.8|177713.8|30
1721032390000|2024-07-15 08:33:10|177842.5|177717.5|177820.9|177695.9|177842.6|177717.6|177819.9|177694.9|16
1721032400000|2024-07-15 08:33:20|177823.4|177698.4|177821.8|177696.8|177842.1|177717.1|177820.8|177695.8|31
1721032410000|2024-07-15 08:33:30|177823.1|177698.1|177826.4|177701.4|177826.9|177701.9|177821.5|177696.5|17
1721032420000|2024-07-15 08:33:40|177823|177698|177821.3|177696.3|177826.9|177701.9|177819.3|177694.3|20
1721032430000|2024-07-15 08:33:50|177820.9|177695.9|177790.3|177665.3|177827|177702|177783.2|177658.2|30
1721032440000|2024-07-15 08:34:00|177791.7|177666.7|177790.3|177665.3|177791.7|177666.7|177788.7|177663.7|10
1721032450000|2024-07-15 08:34:10|177790.2|177665.2|177790.4|177665.4|177801.7|177676.7|177787.8|177662.8|14
1721032460000|2024-07-15 08:34:20|177790.7|177665.7|177789.7|177664.7|177795.1|177670.1|177788.7|177663.7|14
1721032470000|2024-07-15 08:34:30|177789.6|177664.6|177803.3|177678.3|177803.3|177678.3|177785|177660|7
1721032480000|2024-07-15 08:34:40|177805.3|177680.3|177783.9|177658.9|177805.4|177680.4|177781.3|177656.3|19
1721032490000|2024-07-15 08:34:50|177783.8|177658.8|177785.9|177660.9|177786.5|177661.5|177783.7|177658.7|9
1721032500000|2024-07-15 08:35:00|177786|177661|177780.9|177655.9|177786|177661|177780.9|177655.9|16
1721032510000|2024-07-15 08:35:10|177781.5|177656.5|177783.4|177658.4|177784.3|177659.3|177781.4|177656.4|9
1721032520000|2024-07-15 08:35:20|177782.1|177657.1|177789.8|177664.8|177800.7|177675.7|177761.5|177636.5|12
1721032530000|2024-07-15 08:35:30|177793.9|177668.9|177790.9|177665.9|177798.5|177673.5|177788.5|177663.5|33
1721032540000|2024-07-15 08:35:40|177794.3|177669.3|177792.3|177667.3|177796.8|177671.8|177790.1|177665.1|26
1721032550000|2024-07-15 08:35:50|177790|177665|177789.2|177664.2|177790|177665|177789.2|177664.2|9
1721032560000|2024-07-15 08:36:00|177788.6|177663.6|177790.3|177665.3|177790.3|177665.3|177788|177663|13
1721032570000|2024-07-15 08:36:10|177790.2|177665.2|177765.8|177640.8|177790.2|177665.2|177763.6|177638.6|18
1721032580000|2024-07-15 08:36:20|177766.3|177641.3|177771.1|177646.1|177771.1|177646.1|177766.3|177641.3|6
1721032590000|2024-07-15 08:36:30|177768.8|177643.8|177782|177657|177782|177657|177768.7|177643.7|6
1721032600000|2024-07-15 08:36:40|177782.4|177657.4|177781.2|177656.2|177782.9|177657.9|177779.1|177654.1|23
1721032610000|2024-07-15 08:36:50|177782.6|177657.6|177781.9|177656.9|177784.2|177659.2|177779.8|177654.8|32
1721032620000|2024-07-15 08:37:00|177782.7|177657.7|177780.3|177655.3|177783.6|177658.6|177776.3|177651.3|33
1721032630000|2024-07-15 08:37:10|177780.1|177655.1|177780.8|177655.8|177784.7|177659.7|177779.5|177654.5|35
1721032640000|2024-07-15 08:37:20|177782.2|177657.2|177786|177661|177786|177661|177780.9|177655.9|16
1721032650000|2024-07-15 08:37:30|177782.8|177657.8|177783.9|177658.9|177785.2|177660.2|177782.8|177657.8|8
1721032660000|2024-07-15 08:37:40|177784.1|177659.1|177779.6|177654.6|177789.3|177664.3|177779.6|177654.6|22
1721032670000|2024-07-15 08:37:50|177779|177654|177781.3|177656.3|177781.8|177656.8|177776|177651|11
1721032680000|2024-07-15 08:38:00|177781.5|177656.5|177782.3|177657.3|177782.3|177657.3|177777.6|177652.6|18
1721032690000|2024-07-15 08:38:10|177782.8|177657.8|177784.2|177659.2|177784.6|177659.6|177782.8|177657.8|7
1721032700000|2024-07-15 08:38:20|177784|177659|177790.6|177665.6|177790.8|177665.8|177784|177659|9
1721032710000|2024-07-15 08:38:30|177790.2|177665.2|177791.2|177666.2|177791.2|177666.2|177790.2|177665.2|12
1721032720000|2024-07-15 08:38:40|177791.1|177666.1|177790.3|177665.3|177791.5|177666.5|177785.2|177660.2|17
1721032730000|2024-07-15 08:38:50|177790.4|177665.4|177790.1|177665.1|177790.4|177665.4|177790.1|177665.1|4
1721032740000|2024-07-15 08:39:00|177790.7|177665.7|177768.3|177643.3|177790.9|177665.9|177765.7|177640.7|16
1721032750000|2024-07-15 08:39:10|177769.9|177644.9|177779.6|177654.6|177779.6|177654.6|177769.9|177644.9|15
1721032760000|2024-07-15 08:39:20|177778.6|177653.6|177785.3|177660.3|177785.4|177660.4|177778.6|177653.6|12
1721032770000|2024-07-15 08:39:30|177785.2|177660.2|177794.1|177669.1|177794.1|177669.1|177785.2|177660.2|8
1721032780000|2024-07-15 08:39:40|177789.6|177664.6|177791.3|177666.3|177791.7|177666.7|177789.6|177664.6|10
1721032790000|2024-07-15 08:39:50|177791.8|177666.8|177794.7|177669.7|177794.7|177669.7|177791.5|177666.5|8
1721032800000|2024-07-15 08:40:00|177796.3|177671.3|177865.1|177740.1|177865.1|177740.1|177796.3|177671.3|11
1721032810000|2024-07-15 08:40:10|177866.8|177741.8|177856.2|177731.2|177866.8|177741.8|177854.9|177729.9|18
1721032820000|2024-07-15 08:40:20|177856.6|177731.6|177854.6|177729.6|177856.6|177731.6|177851.9|177726.9|8
1721032830000|2024-07-15 08:40:30|177854.5|177729.5|177858|177733|177865.2|177740.2|177849.3|177724.3|17
1721032840000|2024-07-15 08:40:40|177857.9|177732.9|177845|177720|177857.9|177732.9|177845|177720|4
1721032850000|2024-07-15 08:40:50|177844|177719|177839.6|177714.6|177844|177719|177837.1|177712.1|6
1721032860000|2024-07-15 08:41:00|177838.1|177713.1|177836.8|177711.8|177838.1|177713.1|177835.5|177710.5|16
1721032870000|2024-07-15 08:41:10|177836.1|177711.1|177836|177711|177836.6|177711.6|177835.6|177710.6|13
1721032880000|2024-07-15 08:41:20|177835.6|177710.6|177836|177711|177836.6|177711.6|177835.6|177710.6|12
1721032890000|2024-07-15 08:41:30|177836.1|177711.1|177833.6|177708.6|177836.9|177711.9|177833.6|177708.6|9
1721032900000|2024-07-15 08:41:40|177833.5|177708.5|177834.8|177709.8|177835|177710|177833.2|177708.2|6
1721032910000|2024-07-15 08:41:50|177834.6|177709.6|177843.9|177718.9|177846.2|177721.2|177834.6|177709.6|5
1721032920000|2024-07-15 08:42:00|177843.8|177718.8|177837.3|177712.3|177843.8|177718.8|177834.5|177709.5|12
1721032930000|2024-07-15 08:42:10|177837.7|177712.7|177838.3|177713.3|177839.2|177714.2|177834.9|177709.9|16
1721032940000|2024-07-15 08:42:20|177838.7|177713.7|177927.8|177802.8|177927.8|177802.8|177836|177711|19
1721032950000|2024-07-15 08:42:30|177929.5|177804.5|177919|177794|177931|177806|177919|177794|18
1721032960000|2024-07-15 08:42:40|177918.7|177793.7|177922|177797|177923.2|177798.2|177918.7|177793.7|6
1721032970000|2024-07-15 08:42:50|177921.5|177796.5|177918.6|177793.6|177921.5|177796.5|177918.4|177793.4|7
1721032980000|2024-07-15 08:43:00|177918.5|177793.5|177938|177813|177940.7|177815.7|177914.6|177789.6|26
1721032990000|2024-07-15 08:43:10|177938.9|177813.9|177935.8|177810.8|177938.9|177813.9|177934.1|177809.1|8
1721033000000|2024-07-15 08:43:20|177936.4|177811.4|177936|177811|177938.9|177813.9|177931.8|177806.8|12
1721033010000|2024-07-15 08:43:30|177932.6|177807.6|177916.9|177791.9|177932.6|177807.6|177908.1|177783.1|17
1721033020000|2024-07-15 08:43:40|177916.8|177791.8|177909.7|177784.7|177916.8|177791.8|177909.7|177784.7|4
1721033030000|2024-07-15 08:43:50|177909.6|177784.6|177907.1|177782.1|177912.2|177787.2|177907.1|177782.1|10
1721033040000|2024-07-15 08:44:00|177906.3|177781.3|177908.4|177783.4|177911.5|177786.5|177906.3|177781.3|13
1721033050000|2024-07-15 08:44:10|177908.2|177783.2|177908.4|177783.4|177908.7|177783.7|177908.2|177783.2|4
1721033060000|2024-07-15 08:44:20|177908.8|177783.8|177908.1|177783.1|177908.8|177783.8|177908.1|177783.1|5
1721033070000|2024-07-15 08:44:30|177907.4|177782.4|177908.6|177783.6|177909.1|177784.1|177907.1|177782.1|9
1721033080000|2024-07-15 08:44:40|177907.1|177782.1|177911.5|177786.5|177913|177788|177907.1|177782.1|10
1721033090000|2024-07-15 08:44:50|177912.9|177787.9|177919.5|177794.5|177931.2|177806.2|177912.9|177787.9|10
1721033100000|2024-07-15 08:45:00|177919.7|177794.7|177918.8|177793.8|177919.7|177794.7|177918.5|177793.5|7
1721033110000|2024-07-15 08:45:10|177918.5|177793.5|177911.7|177786.7|177918.5|177793.5|177910.1|177785.1|10
1721033120000|2024-07-15 08:45:20|177911.5|177786.5|177912.7|177787.7|177913.3|177788.3|177911.5|177786.5|11
1721033130000|2024-07-15 08:45:30|177912.5|177787.5|177911.5|177786.5|177912.5|177787.5|177909.1|177784.1|12
1721033140000|2024-07-15 08:45:40|177912|177787|177916.3|177791.3|177916.3|177791.3|177910.2|177785.2|10
1721033150000|2024-07-15 08:45:50|177915.8|177790.8|177915.2|177790.2|177920.6|177795.6|177908.3|177783.3|12
1721033160000|2024-07-15 08:46:00|177916.1|177791.1|177924.2|177799.2|177924.2|177799.2|177915.2|177790.2|12
1721033170000|2024-07-15 08:46:10|177924.5|177799.5|177918.1|177793.1|177924.5|177799.5|177916.8|177791.8|13
1721033180000|2024-07-15 08:46:20|177919.2|177794.2|177918.1|177793.1|177919.2|177794.2|177918.1|177793.1|3
1721033190000|2024-07-15 08:46:30|177918|177793|177905.6|177780.6|177918|177793|177896.5|177771.5|13
1721033200000|2024-07-15 08:46:40|177906.1|177781.1|177940.8|177815.8|177944.7|177819.7|177901.7|177776.7|13
1721033210000|2024-07-15 08:46:50|177941.9|177816.9|177947.8|177822.8|177947.8|177822.8|177941.9|177816.9|6
1721033220000|2024-07-15 08:47:00|177946.6|177821.6|177940.8|177815.8|177949.6|177824.6|177940.3|177815.3|16
1721033230000|2024-07-15 08:47:10|177938.5|177813.5|177947.8|177822.8|177947.8|177822.8|177938.5|177813.5|20
1721033240000|2024-07-15 08:47:20|177947.3|177822.3|177950.8|177825.8|177950.8|177825.8|177947.3|177822.3|5
1721033250000|2024-07-15 08:47:30|177951.5|177826.5|177951.3|177826.3|177954|177829|177951.3|177826.3|8
1721033260000|2024-07-15 08:47:40|177952|177827|177945.1|177820.1|177952|177827|177945.1|177820.1|6
1721033270000|2024-07-15 08:47:50|177945.3|177820.3|177947|177822|177948.9|177823.9|177945.3|177820.3|4
1721033280000|2024-07-15 08:48:00|177948|177823|177947.3|177822.3|177948|177823|177947.3|177822.3|3
1721033290000|2024-07-15 08:48:10|177947.2|177822.2|177945.3|177820.3|177948|177823|177941.1|177816.1|19
1721033300000|2024-07-15 08:48:20|177946.4|177821.4|177948.7|177823.7|177949.7|177824.7|177945.5|177820.5|11
1721033310000|2024-07-15 08:48:30|177948.5|177823.5|177948.8|177823.8|177949.2|177824.2|177948.3|177823.3|4
1721033320000|2024-07-15 08:48:40|177948.7|177823.7|177984.5|177859.5|178002.3|177877.3|177948.1|177823.1|15
1721033330000|2024-07-15 08:48:50|177985.2|177860.2|177985|177860|177986.5|177861.5|177985|177860|5
1721033340000|2024-07-15 08:49:00|177987.4|177862.4|177995.5|177870.5|177996.3|177871.3|177987.4|177862.4|9
1721033350000|2024-07-15 08:49:10|177995.3|177870.3|177986.9|177861.9|177995.3|177870.3|177984.6|177859.6|6
1721033360000|2024-07-15 08:49:20|177986.7|177861.7|177986.9|177861.9|177987.4|177862.4|177986.7|177861.7|6
1721033370000|2024-07-15 08:49:30|177986.7|177861.7|177985.2|177860.2|177986.7|177861.7|177984.3|177859.3|8
1721033380000|2024-07-15 08:49:40|177986.1|177861.1|177980.9|177855.9|177987.5|177862.5|177978.6|177853.6|12
1721033390000|2024-07-15 08:49:50|177980.5|177855.5|177979.3|177854.3|177980.5|177855.5|177979.3|177854.3|4
1721033400000|2024-07-15 08:50:00|177979.2|177854.2|177979.7|177854.7|177979.8|177854.8|177978.8|177853.8|8
1721033410000|2024-07-15 08:50:10|177980.2|177855.2|178026.5|177901.5|178032.9|177907.9|177980|177855|12
1721033420000|2024-07-15 08:50:20|178027.1|177902.1|178032.1|177907.1|178032.4|177907.4|178027.1|177902.1|8
1721033430000|2024-07-15 08:50:30|178032.8|177907.8|178031|177906|178033|177908|178028.7|177903.7|15
1721033440000|2024-07-15 08:50:40|178030.3|177905.3|178031.4|177906.4|178032.7|177907.7|178030|177905|11
1721033450000|2024-07-15 08:50:50|178031.1|177906.1|178028.7|177903.7|178032.8|177907.8|178028.1|177903.1|22
1721033460000|2024-07-15 08:51:00|178028.5|177903.5|178028.6|177903.6|178031.3|177906.3|178027.7|177902.7|17
1721033470000|2024-07-15 08:51:10|178029.6|177904.6|178019.1|177894.1|178030.1|177905.1|178016.2|177891.2|19
1721033480000|2024-07-15 08:51:20|178019|177894|178029.5|177904.5|178029.6|177904.6|178019|177894|6
1721033490000|2024-07-15 08:51:30|178031.1|177906.1|178041.1|177916.1|178041.7|177916.7|178022.2|177897.2|23
1721033500000|2024-07-15 08:51:40|178039.4|177914.4|178039.2|177914.2|178041.9|177916.9|178035.6|177910.6|12
1721033510000|2024-07-15 08:51:50|178039|177914|178036.1|177911.1|178039|177914|178036.1|177911.1|5
1721033520000|2024-07-15 08:52:00|178034|177909|178028.9|177903.9|178035.1|177910.1|178023.9|177898.9|13
1721033530000|2024-07-15 08:52:10|178029.7|177904.7|178022.6|177897.6|178029.7|177904.7|178022.6|177897.6|18
1721033540000|2024-07-15 08:52:20|178024.8|177899.8|178000.4|177875.4|178024.8|177899.8|177995|177870|16
1721033550000|2024-07-15 08:52:30|178001.4|177876.4|178005.2|177880.2|178005.2|177880.2|177996.2|177871.2|17
1721033560000|2024-07-15 08:52:40|178005.1|177880.1|178005.5|177880.5|178005.9|177880.9|177998.9|177873.9|10
1721033570000|2024-07-15 08:52:50|178005.4|177880.4|178001.8|177876.8|178009.1|177884.1|178000.9|177875.9|10
1721033580000|2024-07-15 08:53:00|178003.2|177878.2|178007.6|177882.6|178008|177883|178001.4|177876.4|15
1721033590000|2024-07-15 08:53:10|178007.9|177882.9|178004.3|177879.3|178007.9|177882.9|178004.3|177879.3|2
1721033600000|2024-07-15 08:53:20|178005.5|177880.5|178007.5|177882.5|178007.5|177882.5|178001.9|177876.9|7
1721033610000|2024-07-15 08:53:30|178006.8|177881.8|178010.2|177885.2|178010.2|177885.2|178006|177881|6
1721033620000|2024-07-15 08:53:40|178011.8|177886.8|178009.7|177884.7|178011.8|177886.8|178009.7|177884.7|4
1721033630000|2024-07-15 08:53:50|178012.5|177887.5|178011.7|177886.7|178012.5|177887.5|178011.7|177886.7|4
1721033640000|2024-07-15 08:54:00|178010.2|177885.2|178003.5|177878.5|178012.1|177887.1|178003.5|177878.5|14
1721033650000|2024-07-15 08:54:10|178003.4|177878.4|178000.9|177875.9|178003.4|177878.4|177996.1|177871.1|8
1721033660000|2024-07-15 08:54:20|178001.9|177876.9|178002.5|177877.5|178013|177888|178001.9|177876.9|6
1721033670000|2024-07-15 08:54:30|177997|177872|178001.2|177876.2|178001.2|177876.2|177996.6|177871.6|3
1721033680000|2024-07-15 08:54:40|178002.1|177877.1|178013.9|177888.9|178013.9|177888.9|178002.1|177877.1|2
1721033690000|2024-07-15 08:54:50|178009.8|177884.8|178009.1|177884.1|178013.8|177888.8|178008.4|177883.4|9
1721033700000|2024-07-15 08:55:00|178008.6|177883.6|178007.1|177882.1|178008.6|177883.6|178004.2|177879.2|6
1721033710000|2024-07-15 08:55:10|178005.9|177880.9|178008.5|177883.5|178009.2|177884.2|177996.6|177871.6|9
1721033720000|2024-07-15 08:55:20|178008.9|177883.9|178008.6|177883.6|178014.7|177889.7|178006|177881|11
1721033730000|2024-07-15 08:55:30|178006.1|177881.1|178009.5|177884.5|178013.9|177888.9|178006.1|177881.1|6
1721033740000|2024-07-15 08:55:40|178008.2|177883.2|178013.7|177888.7|178017.5|177892.5|178007.8|177882.8|7
1721033750000|2024-07-15 08:55:50|178013.6|177888.6|178020.5|177895.5|178021.9|177896.9|178013.6|177888.6|8
1721033760000|2024-07-15 08:56:00|178020.3|177895.3|178016.4|177891.4|178020.3|177895.3|178013.1|177888.1|9
1721033770000|2024-07-15 08:56:10|178016.3|177891.3|178013.7|177888.7|178016.3|177891.3|178013.7|177888.7|3
1721033780000|2024-07-15 08:56:20|178014.8|177889.8|178072.8|177947.8|178080.3|177955.3|178014.8|177889.8|22
1721033790000|2024-07-15 08:56:30|178073.6|177948.6|178070.7|177945.7|178073.6|177948.6|178070.7|177945.7|7
1721033800000|2024-07-15 08:56:40|178071.3|177946.3|178069.7|177944.7|178071.9|177946.9|178068.4|177943.4|13
1721033810000|2024-07-15 08:56:50|178070.2|177945.2|178062.2|177937.2|178070.2|177945.2|178062.1|177937.1|14
1721033820000|2024-07-15 08:57:00|178062.7|177937.7|178066.6|177941.6|178066.6|177941.6|178062.7|177937.7|11
1721033830000|2024-07-15 08:57:10|178066|177941|178065.9|177940.9|178066|177941|178065.9|177940.9|2
1721033840000|2024-07-15 08:57:20|178065.2|177940.2|178065.9|177940.9|178066.2|177941.2|178063.7|177938.7|7
1721033850000|2024-07-15 08:57:30|178065|177940|178055.8|177930.8|178065|177940|178055.3|177930.3|23
1721033860000|2024-07-15 08:57:40|178056.9|177931.9|178072.4|177947.4|178072.4|177947.4|178053.4|177928.4|20
1721033870000|2024-07-15 08:57:50|178072.1|177947.1|178077|177952|178078.8|177953.8|178071.3|177946.3|16
1721033880000|2024-07-15 08:58:00|178078.4|177953.4|178077.2|177952.2|178080.8|177955.8|178075.7|177950.7|13
1721033890000|2024-07-15 08:58:10|178077.4|177952.4|178112|177987|178112|177987|178077.4|177952.4|3
1721033900000|2024-07-15 08:58:20|178115.4|177990.4|178108.2|177983.2|178117|177992|178105.9|177980.9|33
1721033910000|2024-07-15 08:58:30|178106.2|177981.2|178103.9|177978.9|178106.9|177981.9|178102.7|177977.7|27
1721033920000|2024-07-15 08:58:40|178103.8|177978.8|178101.4|177976.4|178103.8|177978.8|178101.4|177976.4|4
1721033930000|2024-07-15 08:58:50|178101.5|177976.5|178082.1|177957.1|178101.5|177976.5|178081.9|177956.9|9
1721033940000|2024-07-15 08:59:00|178083.8|177958.8|178095.6|177970.6|178101.9|177976.9|178083.8|177958.8|13
1721033950000|2024-07-15 08:59:10|178094|177969|178094.5|177969.5|178096.7|177971.7|178093.2|177968.2|21
1721033960000|2024-07-15 08:59:20|178094|177969|178093.5|177968.5|178097.5|177972.5|178092.3|177967.3|26
1721033970000|2024-07-15 08:59:30|178092.4|177967.4|178090.9|177965.9|178094.5|177969.5|178090.8|177965.8|34
1721033980000|2024-07-15 08:59:40|178092.3|177967.3|178080.7|177955.7|178096.4|177971.4|178079.2|177954.2|27
1721033990000|2024-07-15 08:59:50|178079.6|177954.6|178078.7|177953.7|178079.8|177954.8|178078.7|177953.7|3
1721034000000|2024-07-15 09:00:00|178078.4|177953.4|178069.8|177944.8|178078.4|177953.4|178069.8|177944.8|16
1721034010000|2024-07-15 09:00:10|178071|177946|178075.1|177950.1|178076.2|177951.2|178071|177946|11
1721034020000|2024-07-15 09:00:20|178075.9|177950.9|178095.4|177970.4|178101.6|177976.6|178075.1|177950.1|8
1721034030000|2024-07-15 09:00:30|178095.2|177970.2|178099.1|177974.1|178099.7|177974.7|178092|177967|16
1721034040000|2024-07-15 09:00:40|178094.4|177969.4|178092.4|177967.4|178099.6|177974.6|178091.6|177966.6|14
1721034050000|2024-07-15 09:00:50|178093.7|177968.7|178095.5|177970.5|178097.2|177972.2|178093.7|177968.7|6
1721034060000|2024-07-15 09:01:00|178095|177970|178096.4|177971.4|178096.4|177971.4|178094.4|177969.4|5
1721034070000|2024-07-15 09:01:10|178095.8|177970.8|178103.2|177978.2|178108|177983|178095.1|177970.1|14
1721034080000|2024-07-15 09:01:20|178103.7|177978.7|178093.7|177968.7|178103.7|177978.7|178093.2|177968.2|5
1721034090000|2024-07-15 09:01:30|178097.2|177972.2|178095.4|177970.4|178097.2|177972.2|178094|177969|6
1721034100000|2024-07-15 09:01:40|178094.7|177969.7|178094|177969|178095.4|177970.4|178094|177969|4
1721034110000|2024-07-15 09:01:50|178094.4|177969.4|178094.4|177969.4|178094.4|177969.4|178094.4|177969.4|1
1721034120000|2024-07-15 09:02:00|178094.1|177969.1|178078|177953|178104.3|177979.3|178075.5|177950.5|12
1721034130000|2024-07-15 09:02:10|178077.7|177952.7|178036|177911|178077.7|177952.7|178028.2|177903.2|14
1721034140000|2024-07-15 09:02:20|178034.4|177909.4|178034.1|177909.1|178039.1|177914.1|178030.1|177905.1|17
1721034150000|2024-07-15 09:02:30|178035.2|177910.2|178042.7|177917.7|178042.7|177917.7|178035.2|177910.2|10
1721034160000|2024-07-15 09:02:40|178042.4|177917.4|178043.6|177918.6|178046.7|177921.7|178041.5|177916.5|12
1721034170000|2024-07-15 09:02:50|178044.5|177919.5|178044.5|177919.5|178045|177920|178044.5|177919.5|8
1721034180000|2024-07-15 09:03:00|178043.9|177918.9|178040.4|177915.4|178043.9|177918.9|178034.6|177909.6|13
1721034190000|2024-07-15 09:03:10|178040.3|177915.3|178040.8|177915.8|178041.8|177916.8|178040.2|177915.2|8
1721034200000|2024-07-15 09:03:20|178041.1|177916.1|178040.8|177915.8|178041.1|177916.1|178040.8|177915.8|6
1721034210000|2024-07-15 09:03:30|178040.7|177915.7|178040.4|177915.4|178040.9|177915.9|178034.5|177909.5|16
1721034220000|2024-07-15 09:03:40|178040.7|177915.7|178040.3|177915.3|178040.7|177915.7|178040.3|177915.3|5
1721034230000|2024-07-15 09:03:50|178040.5|177915.5|178045.6|177920.6|178051.6|177926.6|178040.3|177915.3|9
1721034240000|2024-07-15 09:04:00|178043.6|177918.6|178046.3|177921.3|178055.4|177930.4|178042.2|177917.2|15
1721034250000|2024-07-15 09:04:10|178045.9|177920.9|178077.7|177952.7|178077.7|177952.7|178045.9|177920.9|16
1721034260000|2024-07-15 09:04:20|178076.1|177951.1|178071.4|177946.4|178076.3|177951.3|178066|177941|15
1721034270000|2024-07-15 09:04:30|178071.1|177946.1|178072.3|177947.3|178074.3|177949.3|178064|177939|17
1721034280000|2024-07-15 09:04:40|178073|177948|178073.3|177948.3|178073.3|177948.3|178068.2|177943.2|14
1721034290000|2024-07-15 09:04:50|178072.4|177947.4|178067.5|177942.5|178072.4|177947.4|178063.1|177938.1|13
1721034300000|2024-07-15 09:05:00|178067.8|177942.8|178067.9|177942.9|178074|177949|178059.8|177934.8|17
1721034310000|2024-07-15 09:05:10|178067.3|177942.3|178068.3|177943.3|178068.8|177943.8|178062.8|177937.8|11
1721034320000|2024-07-15 09:05:20|178065.5|177940.5|178065.9|177940.9|178069.5|177944.5|178059.6|177934.6|17
1721034330000|2024-07-15 09:05:30|178065.5|177940.5|178064.6|177939.6|178072.6|177947.6|178059|177934|15
1721034340000|2024-07-15 09:05:40|178064.1|177939.1|178051.3|177926.3|178064.6|177939.6|178049.1|177924.1|10
1721034350000|2024-07-15 09:05:50|178051.7|177926.7|178049.3|177924.3|178051.7|177926.7|178049.3|177924.3|2
1721034360000|2024-07-15 09:06:00|178051|177926|178071.3|177946.3|178072.3|177947.3|178047.8|177922.8|17
1721034370000|2024-07-15 09:06:10|178071.2|177946.2|178067.3|177942.3|178071.2|177946.2|178064.5|177939.5|15
1721034380000|2024-07-15 09:06:20|178066.3|177941.3|178061.4|177936.4|178066.6|177941.6|178061.4|177936.4|5
1721034390000|2024-07-15 09:06:30|178062.4|177937.4|178060.9|177935.9|178062.8|177937.8|178060.8|177935.8|12
1721034400000|2024-07-15 09:06:40|178061.2|177936.2|178061|177936|178062.7|177937.7|178061|177936|8
1721034410000|2024-07-15 09:06:50|178062.1|177937.1|178056.2|177931.2|178062.1|177937.1|178056.2|177931.2|10
1721034420000|2024-07-15 09:07:00|178054.7|177929.7|177946.2|177821.2|178054.7|177929.7|177930.8|177805.8|25
1721034430000|2024-07-15 09:07:10|177944.7|177819.7|177975.9|177850.9|177976.2|177851.2|177942.7|177817.7|10
1721034440000|2024-07-15 09:07:20|177975.8|177850.8|177969.3|177844.3|177975.8|177850.8|177969.3|177844.3|17
1721034450000|2024-07-15 09:07:30|177969.5|177844.5|177970.9|177845.9|177973.1|177848.1|177967.3|177842.3|13
1721034460000|2024-07-15 09:07:40|177970.8|177845.8|177975.8|177850.8|177976.9|177851.9|177969.5|177844.5|15
1721034470000|2024-07-15 09:07:50|177974.1|177849.1|177951.2|177826.2|177974.1|177849.1|177950.3|177825.3|13
1721034480000|2024-07-15 09:08:00|177951.1|177826.1|177942.3|177817.3|177951.5|177826.5|177942.3|177817.3|14
1721034490000|2024-07-15 09:08:10|177942|177817|177949.2|177824.2|177956.6|177831.6|177941.9|177816.9|11
1721034500000|2024-07-15 09:08:20|177949.6|177824.6|177946.8|177821.8|177950.1|177825.1|177946.8|177821.8|8
1721034510000|2024-07-15 09:08:30|177946.9|177821.9|177948.2|177823.2|177948.2|177823.2|177946.9|177821.9|4
1721034520000|2024-07-15 09:08:40|177948.3|177823.3|177948.7|177823.7|177948.7|177823.7|177948.3|177823.3|2
1721034530000|2024-07-15 09:08:50|177949.9|177824.9|177967.9|177842.9|177967.9|177842.9|177949.9|177824.9|7
1721034540000|2024-07-15 09:09:00|177968.1|177843.1|177960.4|177835.4|177968.1|177843.1|177959.2|177834.2|14
1721034550000|2024-07-15 09:09:10|177962.4|177837.4|177942.4|177817.4|177962.4|177837.4|177941.6|177816.6|20
1721034560000|2024-07-15 09:09:20|177942.1|177817.1|177943.6|177818.6|177944|177819|177942.1|177817.1|5
1721034570000|2024-07-15 09:09:30|177943.5|177818.5|177947|177822|177947.9|177822.9|177943.5|177818.5|7
1721034580000|2024-07-15 09:09:40|177946.2|177821.2|177896.5|177771.5|177946.2|177821.2|177896.1|177771.1|17
1721034590000|2024-07-15 09:09:50|177906.6|177781.6|177900|177775|177906.6|177781.6|177893.8|177768.8|24
1721034600000|2024-07-15 09:10:00|177899.3|177774.3|177894.5|177769.5|177899.3|177774.3|177892.9|177767.9|25
1721034610000|2024-07-15 09:10:10|177893.1|177768.1|177882.1|177757.1|177893.1|177768.1|177875.6|177750.6|25
1721034620000|2024-07-15 09:10:20|177882.5|177757.5|177900.4|177775.4|177901.7|177776.7|177882|177757|22
1721034630000|2024-07-15 09:10:30|177900.5|177775.5|177900.2|177775.2|177901.4|177776.4|177893.9|177768.9|19
1721034640000|2024-07-15 09:10:40|177900.1|177775.1|177906.9|177781.9|177906.9|177781.9|177899.6|177774.6|14
1721034650000|2024-07-15 09:10:50|177907.8|177782.8|177888.9|177763.9|177910.6|177785.6|177886.7|177761.7|15
1721034660000|2024-07-15 09:11:00|177889.1|177764.1|177831.8|177706.8|177889.1|177764.1|177826.6|177701.6|15
1721034670000|2024-07-15 09:11:10|177831.6|177706.6|177834.8|177709.8|177835.4|177710.4|177831.6|177706.6|16
1721034680000|2024-07-15 09:11:20|177834.2|177709.2|177841.7|177716.7|177841.7|177716.7|177833.8|177708.8|8
1721034690000|2024-07-15 09:11:30|177841.3|177716.3|177847.6|177722.6|177848.1|177723.1|177840.2|177715.2|14
1721034700000|2024-07-15 09:11:40|177847.5|177722.5|177850.6|177725.6|177851|177726|177847.5|177722.5|13
1721034710000|2024-07-15 09:11:50|177850.8|177725.8|177869.7|177744.7|177871.4|177746.4|177850.8|177725.8|20
1721034720000|2024-07-15 09:12:00|177868.7|177743.7|177858.5|177733.5|177868.9|177743.9|177857.5|177732.5|12
1721034730000|2024-07-15 09:12:10|177859.3|177734.3|177852|177727|177869.4|177744.4|177845.9|177720.9|27
1721034740000|2024-07-15 09:12:20|177852.3|177727.3|177869.1|177744.1|177879.2|177754.2|177851|177726|27
1721034750000|2024-07-15 09:12:30|177868.2|177743.2|177870.7|177745.7|177874.6|177749.6|177867.8|177742.8|14
1721034760000|2024-07-15 09:12:40|177870.8|177745.8|177870.1|177745.1|177871.5|177746.5|177869.8|177744.8|15
1721034770000|2024-07-15 09:12:50|177869.7|177744.7|177866.2|177741.2|177870.5|177745.5|177855.3|177730.3|17
1721034780000|2024-07-15 09:13:00|177867.8|177742.8|177877.6|177752.6|177886.5|177761.5|177867.8|177742.8|11
1721034790000|2024-07-15 09:13:10|177879|177754|177878.6|177753.6|177888.2|177763.2|177876|177751|18
1721034800000|2024-07-15 09:13:20|177878.7|177753.7|177876.1|177751.1|177878.7|177753.7|177875.7|177750.7|15
1721034810000|2024-07-15 09:13:30|177877|177752|177849.8|177724.8|177877.1|177752.1|177844|177719|18
1721034820000|2024-07-15 09:13:40|177850.9|177725.9|177857.7|177732.7|177857.7|177732.7|177846|177721|15
1721034830000|2024-07-15 09:13:50|177856.7|177731.7|177829.2|177704.2|177856.7|177731.7|177813.6|177688.6|14
1721034840000|2024-07-15 09:14:00|177829.4|177704.4|177817.4|177692.4|177829.4|177704.4|177810.6|177685.6|7
1721034850000|2024-07-15 09:14:10|177817.8|177692.8|177815.8|177690.8|177819.7|177694.7|177815.2|177690.2|15
1721034860000|2024-07-15 09:14:20|177816.8|177691.8|177816.5|177691.5|177816.8|177691.8|177816.4|177691.4|3
1721034870000|2024-07-15 09:14:30|177815.9|177690.9|177828.8|177703.8|177829.2|177704.2|177813.6|177688.6|12
1721034880000|2024-07-15 09:14:40|177829.8|177704.8|177821.9|177696.9|177838.9|177713.9|177820.2|177695.2|12
1721034890000|2024-07-15 09:14:50|177821.4|177696.4|177827.9|177702.9|177827.9|177702.9|177820.2|177695.2|10
1721034900000|2024-07-15 09:15:00|177829|177704|177826.6|177701.6|177830|177705|177826.6|177701.6|26
1721034910000|2024-07-15 09:15:10|177825.6|177700.6|177823.9|177698.9|177825.6|177700.6|177820.9|177695.9|5
1721034920000|2024-07-15 09:15:20|177822.2|177697.2|177822.8|177697.8|177822.8|177697.8|177821|177696|7
1721034930000|2024-07-15 09:15:30|177823.6|177698.6|177828.9|177703.9|177831.1|177706.1|177819.3|177694.3|18
1721034940000|2024-07-15 09:15:40|177829.7|177704.7|177831.5|177706.5|177832.6|177707.6|177823.3|177698.3|14
1721034950000|2024-07-15 09:15:50|177828.9|177703.9|177827.1|177702.1|177828.9|177703.9|177825.1|177700.1|11
1721034960000|2024-07-15 09:16:00|177827.5|177702.5|177827.6|177702.6|177827.6|177702.6|177827.5|177702.5|2
1721034980000|2024-07-15 09:16:20|177826.6|177701.6|177846.2|177721.2|177854.1|177729.1|177826.6|177701.6|12
1721034990000|2024-07-15 09:16:30|177846.1|177721.1|177850|177725|177852.1|177727.1|177835.7|177710.7|19
1721035000000|2024-07-15 09:16:40|177849.9|177724.9|177935.7|177810.7|177951.1|177826.1|177849.9|177724.9|22
1721035010000|2024-07-15 09:16:50|177942.1|177817.1|177982.5|177857.5|177985.6|177860.6|177942.1|177817.1|20
1721035020000|2024-07-15 09:17:00|177984.2|177859.2|178024.1|177899.1|178024.1|177899.1|177982.6|177857.6|14
1721035030000|2024-07-15 09:17:10|178022.3|177897.3|178019|177894|178024.1|177899.1|177995.8|177870.8|15
1721035040000|2024-07-15 09:17:20|178019.1|177894.1|178029|177904|178038|177913|178017.6|177892.6|24
1721035050000|2024-07-15 09:17:30|178029.5|177904.5|178022.4|177897.4|178060.3|177935.3|178022.4|177897.4|17
1721035060000|2024-07-15 09:17:40|178023.5|177898.5|178022.8|177897.8|178024.5|177899.5|178022.7|177897.7|7
1721035070000|2024-07-15 09:17:50|178021.9|177896.9|178036.3|177911.3|178037.7|177912.7|178021.9|177896.9|17
1721035080000|2024-07-15 09:18:00|178036.5|177911.5|178037.6|177912.6|178037.6|177912.6|178034.3|177909.3|10
1721035090000|2024-07-15 09:18:10|178038.9|177913.9|178034.6|177909.6|178038.9|177913.9|178031.4|177906.4|12
1721035100000|2024-07-15 09:18:20|178032.8|177907.8|178026|177901|178034|177909|178025.5|177900.5|12
1721035110000|2024-07-15 09:18:30|178026.8|177901.8|178027.2|177902.2|178027.8|177902.8|178026.2|177901.2|10
1721035120000|2024-07-15 09:18:40|178028.2|177903.2|178036.3|177911.3|178041.6|177916.6|178028.2|177903.2|8
1721035130000|2024-07-15 09:18:50|178013.3|177888.3|178024|177899|178027.6|177902.6|178013.3|177888.3|13
1721035140000|2024-07-15 09:19:00|178024.6|177899.6|178065.5|177940.5|178069.4|177944.4|178024.6|177899.6|16
1721035150000|2024-07-15 09:19:10|178064.7|177939.7|178068.7|177943.7|178073.1|177948.1|178061|177936|21
1721035160000|2024-07-15 09:19:20|178069.8|177944.8|178057.6|177932.6|178079|177954|178057.3|177932.3|20
1721035170000|2024-07-15 09:19:30|178057.5|177932.5|178056.6|177931.6|178058|177933|178055.2|177930.2|12
1721035180000|2024-07-15 09:19:40|178056.1|177931.1|178035.4|177910.4|178056.1|177931.1|178033.8|177908.8|13
1721035190000|2024-07-15 09:19:50|178035.5|177910.5|178036.1|177911.1|178037.4|177912.4|178033.3|177908.3|18
1721035200000|2024-07-15 09:20:00|178036.4|177911.4|177974.9|177849.9|178037.2|177912.2|177972.6|177847.6|27
1721035210000|2024-07-15 09:20:10|177973.8|177848.8|177976.9|177851.9|177977.2|177852.2|177973.4|177848.4|15
1721035220000|2024-07-15 09:20:20|177989|177864|177984.4|177859.4|177992|177867|177983.8|177858.8|21
1721035230000|2024-07-15 09:20:30|177984.5|177859.5|177991.6|177866.6|177994.3|177869.3|177983.9|177858.9|13
1721035240000|2024-07-15 09:20:40|177989.6|177864.6|178053.2|177928.2|178055.9|177930.9|177988.3|177863.3|16
1721035250000|2024-07-15 09:20:50|178054.2|177929.2|178069.6|177944.6|178107.3|177982.3|178054.2|177929.2|28
1721035260000|2024-07-15 09:21:00|178070.8|177945.8|178072.5|177947.5|178074.3|177949.3|178061.5|177936.5|29
1721035270000|2024-07-15 09:21:10|178071.5|177946.5|178066.8|177941.8|178071.5|177946.5|178065.8|177940.8|11
1721035280000|2024-07-15 09:21:20|178067|177942|178055.1|177930.1|178067.8|177942.8|178055.1|177930.1|12
1721035290000|2024-07-15 09:21:30|178054.9|177929.9|178072.7|177947.7|178074.6|177949.6|178054.9|177929.9|13
1721035300000|2024-07-15 09:21:40|178072.1|177947.1|178071.8|177946.8|178073.7|177948.7|178070.7|177945.7|12
1721035310000|2024-07-15 09:21:50|178071.2|177946.2|178087.3|177962.3|178087.3|177962.3|178056.1|177931.1|19
1721035320000|2024-07-15 09:22:00|178087.1|177962.1|178083.6|177958.6|178088.3|177963.3|178082.9|177957.9|15
1721035330000|2024-07-15 09:22:10|178083.9|177958.9|178090|177965|178091.2|177966.2|178083.9|177958.9|16
1721035340000|2024-07-15 09:22:20|178089.2|177964.2|178086|177961|178089.6|177964.6|178086|177961|13
1721035350000|2024-07-15 09:22:30|178085.9|177960.9|178114.4|177989.4|178118.6|177993.6|178085.9|177960.9|10
1721035360000|2024-07-15 09:22:40|178112.7|177987.7|178109.1|177984.1|178112.9|177987.9|178108.7|177983.7|13
1721035370000|2024-07-15 09:22:50|178110.4|177985.4|178151.4|178026.4|178151.8|178026.8|178110.4|177985.4|8
1721035380000|2024-07-15 09:23:00|178150.6|178025.6|178145.6|178020.6|178150.6|178025.6|178142.3|178017.3|13
1721035390000|2024-07-15 09:23:10|178145.8|178020.8|178170.5|178045.5|178172.7|178047.7|178125|178000|22
1721035400000|2024-07-15 09:23:20|178170.9|178045.9|178152.4|178027.4|178171.3|178046.3|178152.4|178027.4|6
1721035410000|2024-07-15 09:23:30|178153.5|178028.5|178153|178028|178153.5|178028.5|178151.2|178026.2|6
1721035420000|2024-07-15 09:23:40|178152.7|178027.7|178125.1|178000.1|178152.7|178027.7|178120.3|177995.3|11
1721035430000|2024-07-15 09:23:50|178123.9|177998.9|178125.8|178000.8|178126|178001|178123.3|177998.3|15
1721035440000|2024-07-15 09:24:00|178123.6|177998.6|178124.6|177999.6|178125.5|178000.5|178123|177998|11
1721035450000|2024-07-15 09:24:10|178120.7|177995.7|178121.4|177996.4|178123.4|177998.4|178117.3|177992.3|10
1721035460000|2024-07-15 09:24:20|178119.9|177994.9|178120.2|177995.2|178120.5|177995.5|178119.9|177994.9|6
1721035470000|2024-07-15 09:24:30|178120.3|177995.3|178120.3|177995.3|178121.8|177996.8|178120.1|177995.1|12
1721035480000|2024-07-15 09:24:40|178119.5|177994.5|178121.3|177996.3|178124.6|177999.6|178115.1|177990.1|11
1721035490000|2024-07-15 09:24:50|178121.9|177996.9|178121.5|177996.5|178121.9|177996.9|178121.5|177996.5|2
1721035500000|2024-07-15 09:25:00|178120.8|177995.8|178118.4|177993.4|178120.8|177995.8|178117.4|177992.4|10
1721035510000|2024-07-15 09:25:10|178118.8|177993.8|178119.9|177994.9|178119.9|177994.9|178118.8|177993.8|5
1721035520000|2024-07-15 09:25:20|178120.9|177995.9|178166|178041|178171.4|178046.4|178120.9|177995.9|14
1721035530000|2024-07-15 09:25:30|178167.3|178042.3|178162.9|178037.9|178169.2|178044.2|178161.5|178036.5|27
1721035540000|2024-07-15 09:25:40|178162.8|178037.8|178153.2|178028.2|178168.8|178043.8|178152.4|178027.4|21
1721035550000|2024-07-15 09:25:50|178152.5|178027.5|178152.4|178027.4|178152.5|178027.5|178150.6|178025.6|8
1721035560000|2024-07-15 09:26:00|178151|178026|178151|178026|178152.3|178027.3|178149.6|178024.6|13
1721035570000|2024-07-15 09:26:10|178149.2|178024.2|178142.8|178017.8|178150.8|178025.8|178141.1|178016.1|21
1721035580000|2024-07-15 09:26:20|178142|178017|178147.3|178022.3|178147.3|178022.3|178141.1|178016.1|13
1721035590000|2024-07-15 09:26:30|178148.1|178023.1|178148.4|178023.4|178150.4|178025.4|178147.4|178022.4|10
1721035600000|2024-07-15 09:26:40|178149.2|178024.2|178148.4|178023.4|178149.4|178024.4|178148.2|178023.2|8
1721035610000|2024-07-15 09:26:50|178148.6|178023.6|178149|178024|178149|178024|178145.7|178020.7|8
1721035620000|2024-07-15 09:27:00|178149.6|178024.6|178179.8|178054.8|178183.1|178058.1|178149.6|178024.6|18
1721035630000|2024-07-15 09:27:10|178179.1|178054.1|178171.2|178046.2|178183.6|178058.6|178169.4|178044.4|18
1721035640000|2024-07-15 09:27:20|178169.3|178044.3|178204.8|178079.8|178217.2|178092.2|178167.4|178042.4|28
1721035650000|2024-07-15 09:27:30|178206.9|178081.9|178200.6|178075.6|178206.9|178081.9|178188.1|178063.1|25
1721035660000|2024-07-15 09:27:40|178199.6|178074.6|178200.9|178075.9|178205.6|178080.6|178199.6|178074.6|20
1721035670000|2024-07-15 09:27:50|178200.1|178075.1|178202|178077|178210.3|178085.3|178200.1|178075.1|18
1721035680000|2024-07-15 09:28:00|178200.9|178075.9|178202.7|178077.7|178210.5|178085.5|178200.9|178075.9|19
1721035690000|2024-07-15 09:28:10|178204.2|178079.2|178192.1|178067.1|178205.5|178080.5|178189.2|178064.2|22
1721035700000|2024-07-15 09:28:20|178193.3|178068.3|178203.1|178078.1|178207.1|178082.1|178193|178068|20
1721035710000|2024-07-15 09:28:30|178199.6|178074.6|178203.9|178078.9|178205.5|178080.5|178199.6|178074.6|8
1721035720000|2024-07-15 09:28:40|178201.1|178076.1|178208.9|178083.9|178211.1|178086.1|178200|178075|11
1721035730000|2024-07-15 09:28:50|178208|178083|178206.5|178081.5|178208|178083|178201.2|178076.2|17
1721035740000|2024-07-15 09:29:00|178206.9|178081.9|178202.9|178077.9|178207.6|178082.6|178200.8|178075.8|22
1721035750000|2024-07-15 09:29:10|178200.8|178075.8|178192.2|178067.2|178200.8|178075.8|178189.1|178064.1|17
1721035760000|2024-07-15 09:29:20|178192.5|178067.5|178203.3|178078.3|178203.3|178078.3|178192.1|178067.1|13
1721035770000|2024-07-15 09:29:30|178202.3|178077.3|178201.8|178076.8|178205.5|178080.5|178199.9|178074.9|12
1721035780000|2024-07-15 09:29:40|178202.9|178077.9|178191.8|178066.8|178202.9|178077.9|178189.5|178064.5|14
1721035790000|2024-07-15 09:29:50|178207.5|178082.5|178243.6|178118.6|178246.3|178121.3|178207.5|178082.5|23
1721035800000|2024-07-15 09:30:00|178242.5|178117.5|178232.4|178107.4|178242.5|178117.5|178224|178099|17
1721035810000|2024-07-15 09:30:10|178231.4|178106.4|178223.9|178098.9|178233.7|178108.7|178220.8|178095.8|22
1721035820000|2024-07-15 09:30:20|178225.4|178100.4|178236|178111|178241.5|178116.5|178221.8|178096.8|17
1721035830000|2024-07-15 09:30:30|178243.4|178118.4|178249.9|178124.9|178249.9|178124.9|178238.9|178113.9|15
1721035840000|2024-07-15 09:30:40|178248.5|178123.5|178255|178130|178258.1|178133.1|178246.5|178121.5|13
1721035850000|2024-07-15 09:30:50|178255.5|178130.5|178224|178099|178257.2|178132.2|178212.6|178087.6|14
1721035860000|2024-07-15 09:31:00|178224.8|178099.8|178247|178122|178252.4|178127.4|178224.8|178099.8|23
1721035870000|2024-07-15 09:31:10|178247.8|178122.8|178253.9|178128.9|178253.9|178128.9|178247.2|178122.2|11
1721035880000|2024-07-15 09:31:20|178251.5|178126.5|178251.8|178126.8|178254.6|178129.6|178249.8|178124.8|15
1721035890000|2024-07-15 09:31:30|178250.3|178125.3|178246.1|178121.1|178252.1|178127.1|178246.1|178121.1|20
1721035900000|2024-07-15 09:31:40|178246.3|178121.3|178249|178124|178249.3|178124.3|178245.5|178120.5|25
1721035910000|2024-07-15 09:31:50|178249.8|178124.8|178249.5|178124.5|178250.8|178125.8|178248.5|178123.5|13
1721035920000|2024-07-15 09:32:00|178249.2|178124.2|178245.8|178120.8|178250.5|178125.5|178245.8|178120.8|9
1721035930000|2024-07-15 09:32:10|178245.6|178120.6|178221.5|178096.5|178245.6|178120.6|178216.1|178091.1|15
1721035940000|2024-07-15 09:32:20|178221.7|178096.7|178217.4|178092.4|178224|178099|178216.8|178091.8|19
1721035950000|2024-07-15 09:32:30|178217.6|178092.6|178230.6|178105.6|178230.6|178105.6|178217.6|178092.6|12
1721035960000|2024-07-15 09:32:40|178230|178105|178230.5|178105.5|178233|178108|178229.2|178104.2|15
1721035970000|2024-07-15 09:32:50|178230.7|178105.7|178230.8|178105.8|178235.3|178110.3|178228.8|178103.8|15
1721035980000|2024-07-15 09:33:00|178230.2|178105.2|178245.3|178120.3|178247.3|178122.3|178230.2|178105.2|11
1721035990000|2024-07-15 09:33:10|178244.1|178119.1|178231.5|178106.5|178244.1|178119.1|178220.8|178095.8|15
1721036000000|2024-07-15 09:33:20|178230.9|178105.9|178233.3|178108.3|178236.5|178111.5|178228.7|178103.7|10
1721036010000|2024-07-15 09:33:30|178233.4|178108.4|178231.9|178106.9|178234.5|178109.5|178219.4|178094.4|14
1721036020000|2024-07-15 09:33:40|178229.8|178104.8|178234.7|178109.7|178238.9|178113.9|178229.6|178104.6|9
1721036030000|2024-07-15 09:33:50|178234.3|178109.3|178236.4|178111.4|178236.4|178111.4|178231.7|178106.7|9
1721036040000|2024-07-15 09:34:00|178237.2|178112.2|178237.2|178112.2|178237.4|178112.4|178234.5|178109.5|9
1721036050000|2024-07-15 09:34:10|178237.1|178112.1|178269.8|178144.8|178276.8|178151.8|178234.3|178109.3|15
1721036060000|2024-07-15 09:34:20|178270.3|178145.3|178269.6|178144.6|178270.3|178145.3|178269.4|178144.4|3
1721036070000|2024-07-15 09:34:30|178270.3|178145.3|178269.9|178144.9|178270.3|178145.3|178267|178142|10
1721036080000|2024-07-15 09:34:40|178270.1|178145.1|178243|178118|178270.3|178145.3|178243|178118|13
1721036090000|2024-07-15 09:34:50|178243.4|178118.4|178244.6|178119.6|178244.8|178119.8|178241.6|178116.6|13
1721036100000|2024-07-15 09:35:00|178241.8|178116.8|178247.1|178122.1|178247.5|178122.5|178241.8|178116.8|14
1721036110000|2024-07-15 09:35:10|178246.3|178121.3|178246.5|178121.5|178246.5|178121.5|178246.3|178121.3|2
1721036120000|2024-07-15 09:35:20|178246.3|178121.3|178247.6|178122.6|178247.6|178122.6|178240.2|178115.2|8
1721036130000|2024-07-15 09:35:30|178246.8|178121.8|178247.2|178122.2|178247.4|178122.4|178246.8|178121.8|5
1721036140000|2024-07-15 09:35:40|178246|178121|178247|178122|178247.6|178122.6|178245.6|178120.6|10
1721036150000|2024-07-15 09:35:50|178247.4|178122.4|178251.7|178126.7|178254.2|178129.2|178247.4|178122.4|12
1721036160000|2024-07-15 09:36:00|178251.2|178126.2|178253.9|178128.9|178255.1|178130.1|178250.5|178125.5|17
1721036170000|2024-07-15 09:36:10|178253.6|178128.6|178244.8|178119.8|178254.6|178129.6|178244.8|178119.8|10
1721036180000|2024-07-15 09:36:20|178244.6|178119.6|178234.7|178109.7|178245|178120|178222.1|178097.1|16
1721036190000|2024-07-15 09:36:30|178233.7|178108.7|178234.2|178109.2|178234.2|178109.2|178233.7|178108.7|4
1721036200000|2024-07-15 09:36:40|178234.7|178109.7|178237.2|178112.2|178237.2|178112.2|178234.6|178109.6|9
1721036210000|2024-07-15 09:36:50|178235|178110|178220.3|178095.3|178236.1|178111.1|178215.6|178090.6|13
1721036220000|2024-07-15 09:37:00|178218.4|178093.4|178219.3|178094.3|178221.9|178096.9|178217.9|178092.9|11
1721036230000|2024-07-15 09:37:10|178219.5|178094.5|178222.5|178097.5|178222.5|178097.5|178219.5|178094.5|4
1721036240000|2024-07-15 09:37:20|178229.2|178104.2|178227|178102|178229.2|178104.2|178226.5|178101.5|3
1721036250000|2024-07-15 09:37:30|178225.9|178100.9|178226.2|178101.2|178227|178102|178225.9|178100.9|6
1721036260000|2024-07-15 09:37:40|178227|178102|178205.7|178080.7|178227|178102|178204.5|178079.5|11
1721036270000|2024-07-15 09:37:50|178205.5|178080.5|178205.1|178080.1|178206.2|178081.2|178202.3|178077.3|10
1721036280000|2024-07-15 09:38:00|178205.3|178080.3|178207.2|178082.2|178207.2|178082.2|178202.7|178077.7|11
1721036290000|2024-07-15 09:38:10|178208.3|178083.3|178206.7|178081.7|178208.3|178083.3|178206.3|178081.3|9
1721036300000|2024-07-15 09:38:20|178207.1|178082.1|178208.8|178083.8|178208.8|178083.8|178207.1|178082.1|3
1721036310000|2024-07-15 09:38:30|178206.5|178081.5|178206.9|178081.9|178208.7|178083.7|178206.3|178081.3|7
1721036320000|2024-07-15 09:38:40|178204.4|178079.4|178212.9|178087.9|178213.4|178088.4|178204.4|178079.4|8
1721036330000|2024-07-15 09:38:50|178213.7|178088.7|178211.3|178086.3|178213.7|178088.7|178209.4|178084.4|12
1721036340000|2024-07-15 09:39:00|178211.4|178086.4|178212.2|178087.2|178214.7|178089.7|178210.2|178085.2|15
1721036350000|2024-07-15 09:39:10|178213.6|178088.6|178219.1|178094.1|178219.1|178094.1|178213.6|178088.6|8
1721036360000|2024-07-15 09:39:20|178219.2|178094.2|178235.8|178110.8|178247.1|178122.1|178219.2|178094.2|15
1721036370000|2024-07-15 09:39:30|178235.9|178110.9|178242.4|178117.4|178242.4|178117.4|178235.9|178110.9|9
1721036390000|2024-07-15 09:39:50|178241.4|178116.4|178218.4|178093.4|178241.5|178116.5|178215.6|178090.6|11
1721036400000|2024-07-15 09:40:00|178220.8|178095.8|178215|178090|178220.9|178095.9|178211.1|178086.1|12
1721036410000|2024-07-15 09:40:10|178213.6|178088.6|178208|178083|178214.8|178089.8|178208|178083|9
1721036420000|2024-07-15 09:40:20|178209.3|178084.3|178213.7|178088.7|178218.8|178093.8|178209|178084|18
1721036430000|2024-07-15 09:40:30|178212.1|178087.1|178257.7|178132.7|178257.7|178132.7|178212.1|178087.1|14
1721036440000|2024-07-15 09:40:40|178257.9|178132.9|178253.6|178128.6|178264.9|178139.9|178252.6|178127.6|15
1721036450000|2024-07-15 09:40:50|178253|178128|178257.7|178132.7|178259.7|178134.7|178251.6|178126.6|11
1721036460000|2024-07-15 09:41:00|178258.4|178133.4|178253.7|178128.7|178258.4|178133.4|178253.1|178128.1|7
1721036470000|2024-07-15 09:41:10|178244.7|178119.7|178246.4|178121.4|178271.5|178146.5|178244.7|178119.7|16
1721036480000|2024-07-15 09:41:20|178245.4|178120.4|178249.2|178124.2|178255.2|178130.2|178245.4|178120.4|13
1721036490000|2024-07-15 09:41:30|178247.1|178122.1|178272.4|178147.4|178274|178149|178246.8|178121.8|20
1721036500000|2024-07-15 09:41:40|178273.5|178148.5|178272.6|178147.6|178273.5|178148.5|178267.3|178142.3|14
1721036510000|2024-07-15 09:41:50|178270.9|178145.9|178265.6|178140.6|178271.8|178146.8|178258.9|178133.9|16
1721036520000|2024-07-15 09:42:00|178258.6|178133.6|178243.3|178118.3|178259.4|178134.4|178242.2|178117.2|12
1721036530000|2024-07-15 09:42:10|178242.1|178117.1|178246|178121|178249.2|178124.2|178238.3|178113.3|16
1721036540000|2024-07-15 09:42:20|178240.5|178115.5|178260.9|178135.9|178262.6|178137.6|178240.5|178115.5|14
1721036550000|2024-07-15 09:42:30|178262.7|178137.7|178321.5|178196.5|178323.3|178198.3|178262.7|178137.7|27
1721036560000|2024-07-15 09:42:40|178319.5|178194.5|178305.7|178180.7|178319.5|178194.5|178302.1|178177.1|33
1721036570000|2024-07-15 09:42:50|178305.1|178180.1|178282.8|178157.8|178309.5|178184.5|178276.6|178151.6|25
1721036580000|2024-07-15 09:43:00|178283.8|178158.8|178292.2|178167.2|178305.5|178180.5|178283.8|178158.8|14
1721036590000|2024-07-15 09:43:10|178292.1|178167.1|178289.5|178164.5|178292.2|178167.2|178288.4|178163.4|14
1721036600000|2024-07-15 09:43:20|178287.9|178162.9|178280.4|178155.4|178287.9|178162.9|178275|178150|15
1721036610000|2024-07-15 09:43:30|178278.9|178153.9|178278.3|178153.3|178280.3|178155.3|178272.7|178147.7|11
1721036620000|2024-07-15 09:43:40|178277.7|178152.7|178263.4|178138.4|178277.7|178152.7|178262.2|178137.2|16
1721036630000|2024-07-15 09:43:50|178263.2|178138.2|178273.1|178148.1|178274.4|178149.4|178261.4|178136.4|16
1721036640000|2024-07-15 09:44:00|178273.4|178148.4|178271|178146|178273.4|178148.4|178270.7|178145.7|13
1721036650000|2024-07-15 09:44:10|178272.1|178147.1|178271.5|178146.5|178280.9|178155.9|178269.9|178144.9|16
1721036660000|2024-07-15 09:44:20|178271.9|178146.9|178271.5|178146.5|178271.9|178146.9|178271.2|178146.2|6
1721036670000|2024-07-15 09:44:30|178271.8|178146.8|178271.3|178146.3|178272.7|178147.7|178271.1|178146.1|8
1721036680000|2024-07-15 09:44:40|178272.5|178147.5|178265.3|178140.3|178272.9|178147.9|178265.3|178140.3|13
1721036690000|2024-07-15 09:44:50|178264.4|178139.4|178261.9|178136.9|178264.4|178139.4|178261.9|178136.9|3
1721036700000|2024-07-15 09:45:00|178262|178137|178273.5|178148.5|178274.5|178149.5|178261.9|178136.9|9
1721036710000|2024-07-15 09:45:10|178273.6|178148.6|178272|178147|178273.9|178148.9|178271.8|178146.8|6
1721036720000|2024-07-15 09:45:20|178272.2|178147.2|178272.5|178147.5|178272.5|178147.5|178272.2|178147.2|2
1721036730000|2024-07-15 09:45:30|178272.2|178147.2|178272.6|178147.6|178273|178148|178271.4|178146.4|12
1721036740000|2024-07-15 09:45:40|178271.6|178146.6|178284.1|178159.1|178284.1|178159.1|178270.2|178145.2|15
1721036750000|2024-07-15 09:45:50|178282.6|178157.6|178282.1|178157.1|178282.6|178157.6|178282.1|178157.1|5
1721036760000|2024-07-15 09:46:00|178281.6|178156.6|178280.1|178155.1|178281.9|178156.9|178280.1|178155.1|4
1721036770000|2024-07-15 09:46:10|178279.8|178154.8|178280.1|178155.1|178280.1|178155.1|178279.7|178154.7|3
1721036780000|2024-07-15 09:46:20|178281.4|178156.4|178301.7|178176.7|178313.3|178188.3|178273.4|178148.4|13
1721036790000|2024-07-15 09:46:30|178300.2|178175.2|178329.6|178204.6|178330.2|178205.2|178287.8|178162.8|15
1721036800000|2024-07-15 09:46:40|178329.8|178204.8|178294.1|178169.1|178333.7|178208.7|178292.8|178167.8|13
1721036810000|2024-07-15 09:46:50|178293.8|178168.8|178293.9|178168.9|178293.9|178168.9|178293.6|178168.6|3
1721036820000|2024-07-15 09:47:00|178294.1|178169.1|178288.1|178163.1|178294.1|178169.1|178286.7|178161.7|18
1721036830000|2024-07-15 09:47:10|178288.2|178163.2|178288.7|178163.7|178304|178179|178288.2|178163.2|17
1721036840000|2024-07-15 09:47:20|178288.3|178163.3|178297.8|178172.8|178301.1|178176.1|178287.1|178162.1|13
1721036850000|2024-07-15 09:47:30|178298.7|178173.7|178280.5|178155.5|178299.3|178174.3|178278|178153|16
1721036860000|2024-07-15 09:47:40|178280.7|178155.7|178274.5|178149.5|178282.7|178157.7|178273.8|178148.8|15
1721036870000|2024-07-15 09:47:50|178274.1|178149.1|178275|178150|178281.3|178156.3|178272.5|178147.5|13
1721036880000|2024-07-15 09:48:00|178275.2|178150.2|178269.7|178144.7|178275.2|178150.2|178267.1|178142.1|15
1721036890000|2024-07-15 09:48:10|178269.3|178144.3|178257.2|178132.2|178270.5|178145.5|178255.1|178130.1|24
1721036900000|2024-07-15 09:48:20|178258|178133|178262.2|178137.2|178265.9|178140.9|178257.8|178132.8|12
1721036910000|2024-07-15 09:48:30|178262.4|178137.4|178266.3|178141.3|178266.3|178141.3|178262.4|178137.4|11
1721036920000|2024-07-15 09:48:40|178267|178142|178312.9|178187.9|178313.6|178188.6|178267|178142|11
1721036930000|2024-07-15 09:48:50|178312.7|178187.7|178309.3|178184.3|178313.7|178188.7|178309.3|178184.3|24
1721036940000|2024-07-15 09:49:00|178309.5|178184.5|178311.8|178186.8|178317|178192|178309.5|178184.5|18
1721036950000|2024-07-15 09:49:10|178311.7|178186.7|178369|178244|178374|178249|178306.4|178181.4|19
1721036960000|2024-07-15 09:49:20|178367.6|178242.6|178381.1|178256.1|178381.4|178256.4|178367.6|178242.6|9
1721036970000|2024-07-15 09:49:30|178380.4|178255.4|178398.2|178273.2|178398.9|178273.9|178379.7|178254.7|13
1721036980000|2024-07-15 09:49:40|178398.6|178273.6|178478.3|178353.3|178478.3|178353.3|178398.6|178273.6|29
1721036990000|2024-07-15 09:49:50|178478.2|178353.2|178483|178358|178499.4|178374.4|178472.8|178347.8|16
1721037000000|2024-07-15 09:50:00|178486.3|178361.3|178480|178355|178486.7|178361.7|178475.8|178350.8|24
1721037010000|2024-07-15 09:50:10|178479.9|178354.9|178501.2|178376.2|178505|178380|178473.3|178348.3|19
1721037020000|2024-07-15 09:50:20|178502.4|178377.4|178499.7|178374.7|178502.4|178377.4|178499.7|178374.7|3
1721037030000|2024-07-15 09:50:30|178500.3|178375.3|178530.3|178405.3|178533.1|178408.1|178500.3|178375.3|21
1721037040000|2024-07-15 09:50:40|178530.6|178405.6|178512.3|178387.3|178544.3|178419.3|178504.2|178379.2|25
1721037050000|2024-07-15 09:50:50|178512.4|178387.4|178507.2|178382.2|178513.1|178388.1|178502.1|178377.1|13
1721037060000|2024-07-15 09:51:00|178506|178381|178498|178373|178506|178381|178496.6|178371.6|13
1721037070000|2024-07-15 09:51:10|178499.8|178374.8|178506.6|178381.6|178516.4|178391.4|178465.6|178340.6|23
1721037080000|2024-07-15 09:51:20|178507.3|178382.3|178529.8|178404.8|178532.8|178407.8|178507.3|178382.3|16
1721037090000|2024-07-15 09:51:30|178529.5|178404.5|178529.2|178404.2|178529.6|178404.6|178528.5|178403.5|7
1721037100000|2024-07-15 09:51:40|178528.9|178403.9|178512.9|178387.9|178528.9|178403.9|178511.6|178386.6|6
1721037110000|2024-07-15 09:51:50|178512.4|178387.4|178441.1|178316.1|178512.4|178387.4|178421.5|178296.5|21
1721037120000|2024-07-15 09:52:00|178442.8|178317.8|178469.5|178344.5|178469.5|178344.5|178442.8|178317.8|20
1721037130000|2024-07-15 09:52:10|178468.2|178343.2|178470.1|178345.1|178481.3|178356.3|178465.8|178340.8|25
1721037140000|2024-07-15 09:52:20|178468.5|178343.5|178474.2|178349.2|178475.6|178350.6|178464.3|178339.3|18
1721037150000|2024-07-15 09:52:30|178477.2|178352.2|178476.8|178351.8|178477.2|178352.2|178465.5|178340.5|25
1721037160000|2024-07-15 09:52:40|178476.9|178351.9|178467.8|178342.8|178476.9|178351.9|178465.6|178340.6|14
1721037170000|2024-07-15 09:52:50|178451.2|178326.2|178444.4|178319.4|178451.2|178326.2|178435.8|178310.8|15
1721037180000|2024-07-15 09:53:00|178441.5|178316.5|178444.6|178319.6|178445.9|178320.9|178441.5|178316.5|9
1721037190000|2024-07-15 09:53:10|178445.6|178320.6|178481.2|178356.2|178481.2|178356.2|178445.6|178320.6|8
1721037200000|2024-07-15 09:53:20|178480.3|178355.3|178479.7|178354.7|178480.3|178355.3|178478.6|178353.6|10
1721037210000|2024-07-15 09:53:30|178479.6|178354.6|178498.9|178373.9|178506.9|178381.9|178479.6|178354.6|8
1721037220000|2024-07-15 09:53:40|178500.2|178375.2|178502|178377|178502.4|178377.4|178484.6|178359.6|17
1721037230000|2024-07-15 09:53:50|178501.9|178376.9|178502.2|178377.2|178502.5|178377.5|178501.9|178376.9|7
1721037240000|2024-07-15 09:54:00|178501.9|178376.9|178488.4|178363.4|178502.1|178377.1|178487|178362|9
1721037250000|2024-07-15 09:54:10|178487.3|178362.3|178487.1|178362.1|178487.3|178362.3|178485.7|178360.7|3
1721037270000|2024-07-15 09:54:30|178484.4|178359.4|178484.4|178359.4|178484.5|178359.5|178484.4|178359.4|3
1721037280000|2024-07-15 09:54:40|178484.7|178359.7|178486.7|178361.7|178486.7|178361.7|178484.7|178359.7|2
1721037290000|2024-07-15 09:54:50|178486.3|178361.3|178486.3|178361.3|178486.3|178361.3|178486.3|178361.3|1
1721037300000|2024-07-15 09:55:00|178491|178366|178486.5|178361.5|178491|178366|178486.5|178361.5|2
1721037330000|2024-07-15 09:55:30|178490.9|178365.9|178490.9|178365.9|178490.9|178365.9|178490.9|178365.9|1
1721037340000|2024-07-15 09:55:40|178492.4|178367.4|178488.7|178363.7|178492.4|178367.4|178488.7|178363.7|5
1721037350000|2024-07-15 09:55:50|178489.6|178364.6|178413|178288|178489.6|178364.6|178408.3|178283.3|16
1721037360000|2024-07-15 09:56:00|178412.7|178287.7|178362.3|178237.3|178413|178288|178362.3|178237.3|22
1721037370000|2024-07-15 09:56:10|178361.7|178236.7|178351|178226|178361.7|178236.7|178351|178226|4
1721037380000|2024-07-15 09:56:20|178363.9|178238.9|178373.8|178248.8|178374.5|178249.5|178359.7|178234.7|15
1721037390000|2024-07-15 09:56:30|178373.9|178248.9|178376.9|178251.9|178377|178252|178372.8|178247.8|9
1721037400000|2024-07-15 09:56:40|178376.6|178251.6|178356.8|178231.8|178377.4|178252.4|178356.8|178231.8|15
1721037410000|2024-07-15 09:56:50|178357.1|178232.1|178357.2|178232.2|178359.8|178234.8|178355.7|178230.7|9
1721037420000|2024-07-15 09:57:00|178356.7|178231.7|178376.4|178251.4|178376.8|178251.8|178356.7|178231.7|10
1721037430000|2024-07-15 09:57:10|178375|178250|178418.6|178293.6|178424.7|178299.7|178374.8|178249.8|15
1721037440000|2024-07-15 09:57:20|178418.9|178293.9|178421.4|178296.4|178432|178307|178418.9|178293.9|15
1721037450000|2024-07-15 09:57:30|178427.2|178302.2|178440.6|178315.6|178441.1|178316.1|178412.9|178287.9|23
1721037460000|2024-07-15 09:57:40|178439.2|178314.2|178386.5|178261.5|178439.2|178314.2|178382.5|178257.5|13
1721037470000|2024-07-15 09:57:50|178386|178261|178350.4|178225.4|178387.5|178262.5|178349.7|178224.7|10
1721037480000|2024-07-15 09:58:00|178343|178218|178299.3|178174.3|178352.5|178227.5|178293.3|178168.3|16
1721037490000|2024-07-15 09:58:10|178299.8|178174.8|178333.1|178208.1|178333.1|178208.1|178299.8|178174.8|27
1721037500000|2024-07-15 09:58:20|178332.9|178207.9|178333.9|178208.9|178334.7|178209.7|178330.3|178205.3|16
1721037510000|2024-07-15 09:58:30|178332.7|178207.7|178334.3|178209.3|178334.3|178209.3|178330|178205|11
1721037520000|2024-07-15 09:58:40|178333.6|178208.6|178332.4|178207.4|178334.2|178209.2|178331.7|178206.7|6
1721037530000|2024-07-15 09:58:50|178333.6|178208.6|178332.3|178207.3|178333.6|178208.6|178332.3|178207.3|3
1721037540000|2024-07-15 09:59:00|178333.4|178208.4|178346.5|178221.5|178346.5|178221.5|178333.4|178208.4|8
1721037550000|2024-07-15 09:59:10|178348.2|178223.2|178349.3|178224.3|178349.3|178224.3|178348.2|178223.2|3
1721037560000|2024-07-15 09:59:20|178349.6|178224.6|178349.6|178224.6|178349.6|178224.6|178349.6|178224.6|1
1721037580000|2024-07-15 09:59:40|178349.5|178224.5|178343.6|178218.6|178349.5|178224.5|178337.7|178212.7|11
1721037590000|2024-07-15 09:59:50|178344.8|178219.8|178343.7|178218.7|178344.8|178219.8|178343.7|178218.7|2
1721037600000|2024-07-15 10:00:00|178342.6|178217.6|178377.1|178252.1|178377.1|178252.1|178334.9|178209.9|11
1721037610000|2024-07-15 10:00:10|178381.2|178256.2|178406.9|178281.9|178406.9|178281.9|178364.9|178239.9|14
1721037620000|2024-07-15 10:00:20|178407.6|178282.6|178408.8|178283.8|178409.7|178284.7|178407.6|178282.6|5
1721037630000|2024-07-15 10:00:30|178409.1|178284.1|178408.7|178283.7|178412.7|178287.7|178406.2|178281.2|11
1721037640000|2024-07-15 10:00:40|178413.3|178288.3|178408.6|178283.6|178413.4|178288.4|178407.6|178282.6|11
1721037650000|2024-07-15 10:00:50|178409|178284|178410.2|178285.2|178414.6|178289.6|178409|178284|10
1721037660000|2024-07-15 10:01:00|178412.9|178287.9|178404.7|178279.7|178416.9|178291.9|178402.1|178277.1|17
1721037670000|2024-07-15 10:01:10|178405|178280|178404.6|178279.6|178405.7|178280.7|178404.6|178279.6|4
1721037680000|2024-07-15 10:01:20|178404.1|178279.1|178393.5|178268.5|178404.1|178279.1|178390.5|178265.5|13
1721037690000|2024-07-15 10:01:30|178394.4|178269.4|178439.4|178314.4|178442.4|178317.4|178394.4|178269.4|19
1721037700000|2024-07-15 10:01:40|178438.7|178313.7|178437.6|178312.6|178438.7|178313.7|178437.6|178312.6|2
1721037720000|2024-07-15 10:02:00|178435.9|178310.9|178435.9|178310.9|178435.9|178310.9|178435.9|178310.9|1
1721037730000|2024-07-15 10:02:10|178434.8|178309.8|178434.7|178309.7|178434.8|178309.8|178434.7|178309.7|2
1721037740000|2024-07-15 10:02:20|178434.6|178309.6|178434.6|178309.6|178434.7|178309.7|178434.6|178309.6|3
1721037750000|2024-07-15 10:02:30|178436.1|178311.1|178439.1|178314.1|178439.2|178314.2|178436.1|178311.1|3
1721037760000|2024-07-15 10:02:40|178437.1|178312.1|178437.3|178312.3|178438.8|178313.8|178400|178275|18
1721037770000|2024-07-15 10:02:50|178438|178313|178438.3|178313.3|178439|178314|178438|178313|4
1721037780000|2024-07-15 10:03:00|178438.5|178313.5|178426.4|178301.4|178439.1|178314.1|178426.4|178301.4|11
1721037790000|2024-07-15 10:03:10|178425.8|178300.8|178427.8|178302.8|178430.6|178305.6|178425.8|178300.8|8
1721037800000|2024-07-15 10:03:20|178427.9|178302.9|178428.8|178303.8|178428.8|178303.8|178426.5|178301.5|5
1721037810000|2024-07-15 10:03:30|178428.6|178303.6|178442.1|178317.1|178448.3|178323.3|178400.1|178275.1|16
1721037820000|2024-07-15 10:03:40|178442.8|178317.8|178441.8|178316.8|178444.6|178319.6|178441.8|178316.8|9
1721037830000|2024-07-15 10:03:50|178441.7|178316.7|178423.8|178298.8|178441.7|178316.7|178419.5|178294.5|13
1721037840000|2024-07-15 10:04:00|178424.2|178299.2|178437.3|178312.3|178437.3|178312.3|178422.8|178297.8|11
1721037850000|2024-07-15 10:04:10|178437.1|178312.1|178437.7|178312.7|178437.7|178312.7|178437.1|178312.1|2
1721037860000|2024-07-15 10:04:20|178437.6|178312.6|178391.3|178266.3|178437.6|178312.6|178389.1|178264.1|8
1721037870000|2024-07-15 10:04:30|178391.4|178266.4|178383.6|178258.6|178391.4|178266.4|178381.5|178256.5|8
1721037880000|2024-07-15 10:04:40|178384.3|178259.3|178379.8|178254.8|178386.4|178261.4|178379.8|178254.8|15
1721037890000|2024-07-15 10:04:50|178381.7|178256.7|178380.8|178255.8|178385|178260|178378.3|178253.3|17
1721037900000|2024-07-15 10:05:00|178381.3|178256.3|178381.5|178256.5|178385.4|178260.4|178378.7|178253.7|20
1721037910000|2024-07-15 10:05:10|178382|178257|178382.9|178257.9|178396.9|178271.9|178381.5|178256.5|13
1721037920000|2024-07-15 10:05:20|178380|178255|178395.9|178270.9|178395.9|178270.9|178380|178255|12
1721037930000|2024-07-15 10:05:30|178396.2|178271.2|178387.5|178262.5|178396.2|178271.2|178376.8|178251.8|15
1721037940000|2024-07-15 10:05:40|178386.3|178261.3|178368.9|178243.9|178386.6|178261.6|178368|178243|18
1721037950000|2024-07-15 10:05:50|178370|178245|178356|178231|178370|178245|178355.9|178230.9|20
1721037960000|2024-07-15 10:06:00|178355.3|178230.3|178339.7|178214.7|178365.5|178240.5|178331.2|178206.2|20
1721037970000|2024-07-15 10:06:10|178340.3|178215.3|178339.8|178214.8|178340.3|178215.3|178339.4|178214.4|9
1721037980000|2024-07-15 10:06:20|178340|178215|178340.4|178215.4|178340.5|178215.5|178340|178215|3
1721037990000|2024-07-15 10:06:30|178340.3|178215.3|178340.5|178215.5|178346|178221|178331.6|178206.6|22
1721038000000|2024-07-15 10:06:40|178338.8|178213.8|178340.1|178215.1|178340.4|178215.4|178336.4|178211.4|16
1721038010000|2024-07-15 10:06:50|178340.2|178215.2|178340.5|178215.5|178342.3|178217.3|178335.8|178210.8|27
1721038020000|2024-07-15 10:07:00|178340.8|178215.8|178335.7|178210.7|178342.2|178217.2|178334.6|178209.6|17
1721038030000|2024-07-15 10:07:10|178336|178211|178338.6|178213.6|178339.7|178214.7|178329.4|178204.4|13
1721038040000|2024-07-15 10:07:20|178341.7|178216.7|178340.1|178215.1|178342.1|178217.1|178338.2|178213.2|25
1721038050000|2024-07-15 10:07:30|178340.5|178215.5|178339.6|178214.6|178342.8|178217.8|178337.5|178212.5|30
1721038060000|2024-07-15 10:07:40|178340|178215|178341.1|178216.1|178342.9|178217.9|178335.1|178210.1|27
1721038070000|2024-07-15 10:07:50|178341|178216|178336.7|178211.7|178342.9|178217.9|178336.7|178211.7|19
1721038080000|2024-07-15 10:08:00|178337.1|178212.1|178382.3|178257.3|178395.8|178270.8|178337.1|178212.1|28
1721038090000|2024-07-15 10:08:10|178382.1|178257.1|178388.8|178263.8|178394.2|178269.2|178380.3|178255.3|18
1721038100000|2024-07-15 10:08:20|178382|178257|178380.7|178255.7|178383.9|178258.9|178380.4|178255.4|9
1721038110000|2024-07-15 10:08:30|178380.6|178255.6|178385.1|178260.1|178392.4|178267.4|178380|178255|9
1721038120000|2024-07-15 10:08:40|178385.2|178260.2|178381.7|178256.7|178385.2|178260.2|178378.2|178253.2|9
1721038130000|2024-07-15 10:08:50|178382.4|178257.4|178388.1|178263.1|178388.4|178263.4|178381.3|178256.3|11
1721038140000|2024-07-15 10:09:00|178387.4|178262.4|178389.2|178264.2|178389.5|178264.5|178387.4|178262.4|6
1721038150000|2024-07-15 10:09:10|178388.1|178263.1|178383.3|178258.3|178389.1|178264.1|178383.3|178258.3|5
1721038160000|2024-07-15 10:09:20|178383|178258|178364.1|178239.1|178383|178258|178363.1|178238.1|6
1721038170000|2024-07-15 10:09:30|178363.1|178238.1|178340.4|178215.4|178363.1|178238.1|178338.6|178213.6|16
1721038180000|2024-07-15 10:09:40|178340.9|178215.9|178355.6|178230.6|178357.4|178232.4|178340.7|178215.7|21
1721038190000|2024-07-15 10:09:50|178355.3|178230.3|178355.8|178230.8|178355.8|178230.8|178354|178229|9
1721038200000|2024-07-15 10:10:00|178356.6|178231.6|178353.2|178228.2|178356.6|178231.6|178347.6|178222.6|24
1721038210000|2024-07-15 10:10:10|178353|178228|178348|178223|178353.5|178228.5|178346.9|178221.9|13
1721038220000|2024-07-15 10:10:20|178350.8|178225.8|178349.6|178224.6|178351.5|178226.5|178347.7|178222.7|9
1721038230000|2024-07-15 10:10:30|178348.4|178223.4|178338|178213|178348.4|178223.4|178335.5|178210.5|16
1721038240000|2024-07-15 10:10:40|178338.5|178213.5|178327.7|178202.7|178340.4|178215.4|178318.5|178193.5|18
1721038250000|2024-07-15 10:10:50|178343.1|178218.1|178339.6|178214.6|178343.1|178218.1|178339.5|178214.5|5
1721038260000|2024-07-15 10:11:00|178340.5|178215.5|178341.2|178216.2|178342.8|178217.8|178340.1|178215.1|14
1721038270000|2024-07-15 10:11:10|178341.3|178216.3|178341.3|178216.3|178341.3|178216.3|178341.3|178216.3|1
1721038280000|2024-07-15 10:11:20|178339.6|178214.6|178331.2|178206.2|178341.8|178216.8|178331.2|178206.2|7
1721038290000|2024-07-15 10:11:30|178331.3|178206.3|178332.1|178207.1|178332.2|178207.2|178331.3|178206.3|6
1721038300000|2024-07-15 10:11:40|178332.2|178207.2|178343.1|178218.1|178345.1|178220.1|178332.2|178207.2|20
1721038310000|2024-07-15 10:11:50|178342.9|178217.9|178343|178218|178343|178218|178337.2|178212.2|11
1721038320000|2024-07-15 10:12:00|178343.2|178218.2|178334.8|178209.8|178343.2|178218.2|178334.6|178209.6|9
1721038330000|2024-07-15 10:12:10|178335.1|178210.1|178307|178182|178335.1|178210.1|178298.8|178173.8|19
1721038340000|2024-07-15 10:12:20|178307.3|178182.3|178318.4|178193.4|178318.4|178193.4|178306.6|178181.6|20
1721038350000|2024-07-15 10:12:30|178318.3|178193.3|178318.3|178193.3|178318.3|178193.3|178318.1|178193.1|3
1721038360000|2024-07-15 10:12:40|178316.6|178191.6|178312.6|178187.6|178316.6|178191.6|178308|178183|8
1721038370000|2024-07-15 10:12:50|178312.3|178187.3|178310|178185|178312.4|178187.4|178307.5|178182.5|10
1721038380000|2024-07-15 10:13:00|178311.1|178186.1|178307.4|178182.4|178314.2|178189.2|178306.8|178181.8|17
1721038390000|2024-07-15 10:13:10|178308|178183|178310.4|178185.4|178311.4|178186.4|178308|178183|9
1721038400000|2024-07-15 10:13:20|178310.7|178185.7|178310.4|178185.4|178310.7|178185.7|178310.4|178185.4|2
1721038410000|2024-07-15 10:13:30|178310.3|178185.3|178310.3|178185.3|178310.3|178185.3|178310.3|178185.3|1
1721038420000|2024-07-15 10:13:40|178310.6|178185.6|178313.8|178188.8|178320.2|178195.2|178310.6|178185.6|6
1721038430000|2024-07-15 10:13:50|178312.8|178187.8|178313.1|178188.1|178313.1|178188.1|178312.8|178187.8|4
1721038440000|2024-07-15 10:14:00|178312.5|178187.5|178315|178190|178315.6|178190.6|178312.5|178187.5|10
1721038450000|2024-07-15 10:14:10|178314.5|178189.5|178314.8|178189.8|178314.9|178189.9|178314.5|178189.5|3
1721038460000|2024-07-15 10:14:20|178315.8|178190.8|178313.8|178188.8|178317.5|178192.5|178313.8|178188.8|4
1721038470000|2024-07-15 10:14:30|178314.8|178189.8|178316.5|178191.5|178316.8|178191.8|178314.8|178189.8|9
1721038480000|2024-07-15 10:14:40|178316.4|178191.4|178315.7|178190.7|178316.4|178191.4|178315.3|178190.3|6
1721038490000|2024-07-15 10:14:50|178315.1|178190.1|178342.3|178217.3|178343.3|178218.3|178315.1|178190.1|6
1721038500000|2024-07-15 10:15:00|178341.7|178216.7|178341.7|178216.7|178344.8|178219.8|178339.8|178214.8|14
1721038510000|2024-07-15 10:15:10|178341.5|178216.5|178313|178188|178341.5|178216.5|178309.8|178184.8|17
1721038520000|2024-07-15 10:15:20|178309.8|178184.8|178308.7|178183.7|178310.6|178185.6|178308.2|178183.2|10
1721038530000|2024-07-15 10:15:30|178308.9|178183.9|178308.6|178183.6|178308.9|178183.9|178308.3|178183.3|4
1721038540000|2024-07-15 10:15:40|178308.3|178183.3|178295.2|178170.2|178308.3|178183.3|178294.9|178169.9|11
1721038550000|2024-07-15 10:15:50|178295.1|178170.1|178271.8|178146.8|178295.1|178170.1|178265.1|178140.1|17
1721038560000|2024-07-15 10:16:00|178271.7|178146.7|178275.4|178150.4|178280.1|178155.1|178271.7|178146.7|14
1721038570000|2024-07-15 10:16:10|178274.1|178149.1|178288.2|178163.2|178289.4|178164.4|178274.1|178149.1|14
1721038580000|2024-07-15 10:16:20|178287|178162|178287|178162|178287|178162|178285.3|178160.3|7
1721038590000|2024-07-15 10:16:30|178286.9|178161.9|178287.7|178162.7|178289.4|178164.4|178285.8|178160.8|8
1721038600000|2024-07-15 10:16:40|178288.8|178163.8|178288.9|178163.9|178289.7|178164.7|178288.8|178163.8|4
1721038610000|2024-07-15 10:16:50|178287.8|178162.8|178306.3|178181.3|178306.3|178181.3|178273.9|178148.9|14
1721038620000|2024-07-15 10:17:00|178308.4|178183.4|178298.5|178173.5|178310.4|178185.4|178285.2|178160.2|19
1721038630000|2024-07-15 10:17:10|178298.1|178173.1|178299.4|178174.4|178299.4|178174.4|178296.8|178171.8|8
1721038640000|2024-07-15 10:17:20|178305.5|178180.5|178307.7|178182.7|178309.9|178184.9|178302.9|178177.9|12
1721038650000|2024-07-15 10:17:30|178307.1|178182.1|178300.3|178175.3|178307.1|178182.1|178295|178170|12
1721038660000|2024-07-15 10:17:40|178300.9|178175.9|178302.1|178177.1|178314.3|178189.3|178300.8|178175.8|20
1721038670000|2024-07-15 10:17:50|178301.9|178176.9|178302.8|178177.8|178314.2|178189.2|178298.6|178173.6|28
1721038680000|2024-07-15 10:18:00|178307.7|178182.7|178302.8|178177.8|178312.3|178187.3|178300.8|178175.8|15
1721038690000|2024-07-15 10:18:10|178302.7|178177.7|178303.1|178178.1|178303.2|178178.2|178296.4|178171.4|17
1721038700000|2024-07-15 10:18:20|178303|178178|178301.3|178176.3|178303|178178|178297.2|178172.2|21
1721038710000|2024-07-15 10:18:30|178300.8|178175.8|178300.4|178175.4|178303.5|178178.5|178300.4|178175.4|9
1721038720000|2024-07-15 10:18:40|178300.3|178175.3|178304|178179|178304.2|178179.2|178299.8|178174.8|14
1721038730000|2024-07-15 10:18:50|178304.1|178179.1|178302.9|178177.9|178304.1|178179.1|178302.9|178177.9|3
1721038740000|2024-07-15 10:19:00|178303|178178|178309.5|178184.5|178320.1|178195.1|178303|178178|16
1721038750000|2024-07-15 10:19:10|178311.1|178186.1|178319.9|178194.9|178321.9|178196.9|178311.1|178186.1|10
1721038760000|2024-07-15 10:19:20|178318.7|178193.7|178341.3|178216.3|178351.6|178226.6|178318.7|178193.7|12
1721038770000|2024-07-15 10:19:30|178336.7|178211.7|178320.4|178195.4|178345.6|178220.6|178320.4|178195.4|14
1721038780000|2024-07-15 10:19:40|178326|178201|178322.8|178197.8|178330|178205|178314.5|178189.5|31
1721038790000|2024-07-15 10:19:50|178323.1|178198.1|178326|178201|178327.9|178202.9|178323|178198|15
1721038800000|2024-07-15 10:20:00|178326.4|178201.4|178326|178201|178333.2|178208.2|178326|178201|17
1721038810000|2024-07-15 10:20:10|178319.2|178194.2|178323.4|178198.4|178323.8|178198.8|178318.2|178193.2|20
1721038820000|2024-07-15 10:20:20|178322.9|178197.9|178328.3|178203.3|178328.3|178203.3|178320.6|178195.6|11
1721038830000|2024-07-15 10:20:30|178328.4|178203.4|178325.1|178200.1|178331.3|178206.3|178324.5|178199.5|18
1721038840000|2024-07-15 10:20:40|178325.2|178200.2|178325.1|178200.1|178325.2|178200.2|178320.9|178195.9|11
1721038850000|2024-07-15 10:20:50|178321|178196|178304.1|178179.1|178321|178196|178302.9|178177.9|3
1721038860000|2024-07-15 10:21:00|178303.6|178178.6|178304.6|178179.6|178304.6|178179.6|178297.8|178172.8|6
1721038870000|2024-07-15 10:21:10|178303.5|178178.5|178293.7|178168.7|178303.5|178178.5|178293.7|178168.7|4
1721038880000|2024-07-15 10:21:20|178292.4|178167.4|178269.6|178144.6|178292.4|178167.4|178268|178143|15
1721038890000|2024-07-15 10:21:30|178270.7|178145.7|178272.2|178147.2|178272.9|178147.9|178267.3|178142.3|12
1721038900000|2024-07-15 10:21:40|178271.8|178146.8|178232.1|178107.1|178271.9|178146.9|178225|178100|20
1721038910000|2024-07-15 10:21:50|178231.3|178106.3|178232|178107|178238.5|178113.5|178230.6|178105.6|15
1721038920000|2024-07-15 10:22:00|178232.1|178107.1|178231.7|178106.7|178232.1|178107.1|178231.5|178106.5|4
1721038930000|2024-07-15 10:22:10|178231.8|178106.8|178234.2|178109.2|178235.8|178110.8|178231.4|178106.4|22
1721038940000|2024-07-15 10:22:20|178233.2|178108.2|178234.4|178109.4|178239.2|178114.2|178232|178107|26
1721038950000|2024-07-15 10:22:30|178233.7|178108.7|178183|178058|178234.1|178109.1|178177.6|178052.6|23
1721038960000|2024-07-15 10:22:40|178181.7|178056.7|178181.3|178056.3|178188.1|178063.1|178178.8|178053.8|14
1721038970000|2024-07-15 10:22:50|178180.6|178055.6|178182.2|178057.2|178184.5|178059.5|178177.2|178052.2|18
1721038980000|2024-07-15 10:23:00|178182.3|178057.3|178185.9|178060.9|178189.9|178064.9|178182.3|178057.3|17
1721038990000|2024-07-15 10:23:10|178186.8|178061.8|178230.4|178105.4|178233.9|178108.9|178186.8|178061.8|25
1721039000000|2024-07-15 10:23:20|178231|178106|178222.4|178097.4|178238|178113|178222.1|178097.1|23
1721039010000|2024-07-15 10:23:30|178221.1|178096.1|178215.5|178090.5|178228|178103|178214|178089|16
1721039020000|2024-07-15 10:23:40|178217.1|178092.1|178223.8|178098.8|178225.1|178100.1|178216.1|178091.1|13
1721039030000|2024-07-15 10:23:50|178224.2|178099.2|178215.9|178090.9|178224.5|178099.5|178213.2|178088.2|16
1721039040000|2024-07-15 10:24:00|178215.5|178090.5|178207.1|178082.1|178216.2|178091.2|178203.4|178078.4|11
1721039050000|2024-07-15 10:24:10|178205.8|178080.8|178205.6|178080.6|178207.1|178082.1|178204.6|178079.6|11
1721039060000|2024-07-15 10:24:20|178205.5|178080.5|178201.1|178076.1|178206.4|178081.4|178193|178068|12
1721039070000|2024-07-15 10:24:30|178200.5|178075.5|178199.4|178074.4|178200.5|178075.5|178198.9|178073.9|8
1721039080000|2024-07-15 10:24:40|178199.5|178074.5|178205.2|178080.2|178216.2|178091.2|178199.2|178074.2|16
1721039090000|2024-07-15 10:24:50|178206.2|178081.2|178204.2|178079.2|178219.3|178094.3|178204.2|178079.2|14
1721039100000|2024-07-15 10:25:00|178205.3|178080.3|178223.6|178098.6|178226.5|178101.5|178205.1|178080.1|18
1721039110000|2024-07-15 10:25:10|178223.7|178098.7|178221.2|178096.2|178223.7|178098.7|178214.4|178089.4|13
1721039120000|2024-07-15 10:25:20|178218|178093|178210.4|178085.4|178218|178093|178209.2|178084.2|19
1721039130000|2024-07-15 10:25:30|178212.1|178087.1|178215.3|178090.3|178215.4|178090.4|178210.7|178085.7|11
1721039140000|2024-07-15 10:25:40|178215.4|178090.4|178223.7|178098.7|178223.7|178098.7|178215.4|178090.4|12
1721039150000|2024-07-15 10:25:50|178223.4|178098.4|178223.1|178098.1|178224|178099|178220.5|178095.5|14
1721039160000|2024-07-15 10:26:00|178222.1|178097.1|178216.7|178091.7|178222.1|178097.1|178216.7|178091.7|8
1721039170000|2024-07-15 10:26:10|178212.7|178087.7|178213.5|178088.5|178213.5|178088.5|178208.2|178083.2|9
1721039180000|2024-07-15 10:26:20|178213.4|178088.4|178213.2|178088.2|178213.7|178088.7|178213|178088|5
1721039190000|2024-07-15 10:26:30|178210|178085|178217|178092|178217|178092|178208.7|178083.7|7
1721039200000|2024-07-15 10:26:40|178215.9|178090.9|178204.8|178079.8|178215.9|178090.9|178204.4|178079.4|5
1721039210000|2024-07-15 10:26:50|178204.4|178079.4|178205.2|178080.2|178205.2|178080.2|178204.4|178079.4|4
1721039220000|2024-07-15 10:27:00|178204.4|178079.4|178191.7|178066.7|178206.1|178081.1|178191.7|178066.7|8
1721039230000|2024-07-15 10:27:10|178191.2|178066.2|178194.6|178069.6|178195.4|178070.4|178190.9|178065.9|18
1721039240000|2024-07-15 10:27:20|178195|178070|178194.9|178069.9|178195.6|178070.6|178194.3|178069.3|7
1721039250000|2024-07-15 10:27:30|178194.5|178069.5|178207.1|178082.1|178207.1|178082.1|178194.5|178069.5|14
1721039260000|2024-07-15 10:27:40|178207.2|178082.2|178203.1|178078.1|178208.4|178083.4|178203.1|178078.1|12
1721039270000|2024-07-15 10:27:50|178203.3|178078.3|178203.2|178078.2|178205.5|178080.5|178203.2|178078.2|8
1721039280000|2024-07-15 10:28:00|178203.3|178078.3|178203.4|178078.4|178204.5|178079.5|178203.2|178078.2|6
1721039290000|2024-07-15 10:28:10|178202.5|178077.5|178203.3|178078.3|178203.3|178078.3|178202.5|178077.5|5
1721039300000|2024-07-15 10:28:20|178202.5|178077.5|178203.3|178078.3|178203.3|178078.3|178202.5|178077.5|5
1721039310000|2024-07-15 10:28:30|178204.2|178079.2|178202.5|178077.5|178205.1|178080.1|178202.2|178077.2|11
1721039320000|2024-07-15 10:28:40|178202.7|178077.7|178207|178082|178207|178082|178202.7|178077.7|5
1721039330000|2024-07-15 10:28:50|178205.5|178080.5|178204|178079|178205.5|178080.5|178203|178078|5
1721039340000|2024-07-15 10:29:00|178203.9|178078.9|178213.6|178088.6|178220.3|178095.3|178189.1|178064.1|11
1721039350000|2024-07-15 10:29:10|178214.8|178089.8|178219.3|178094.3|178219.9|178094.9|178214.8|178089.8|5
1721039360000|2024-07-15 10:29:20|178219.5|178094.5|178222|178097|178226.8|178101.8|178219.5|178094.5|7
1721039370000|2024-07-15 10:29:30|178220.4|178095.4|178214|178089|178220.4|178095.4|178214|178089|5
1721039380000|2024-07-15 10:29:40|178213.1|178088.1|178219.1|178094.1|178222.6|178097.6|178211.1|178086.1|11
1721039390000|2024-07-15 10:29:50|178219.8|178094.8|178215.7|178090.7|178224.7|178099.7|178215.7|178090.7|14
1721039400000|2024-07-15 10:30:00|178214.1|178089.1|178210.4|178085.4|178214.2|178089.2|178209.8|178084.8|15
1721039410000|2024-07-15 10:30:10|178209.9|178084.9|178200.4|178075.4|178209.9|178084.9|178199.1|178074.1|14
1721039420000|2024-07-15 10:30:20|178200.5|178075.5|178200.8|178075.8|178202|178077|178200.5|178075.5|6
1721039430000|2024-07-15 10:30:30|178201|178076|178202.6|178077.6|178203.3|178078.3|178201|178076|5
1721039440000|2024-07-15 10:30:40|178203.2|178078.2|178202.1|178077.1|178216.1|178091.1|178199.4|178074.4|13
1721039450000|2024-07-15 10:30:50|178201.5|178076.5|178179.4|178054.4|178201.5|178076.5|178178.5|178053.5|14
1721039460000|2024-07-15 10:31:00|178179.5|178054.5|178186.4|178061.4|178188.7|178063.7|178179.5|178054.5|16
1721039470000|2024-07-15 10:31:10|178186.9|178061.9|178186.5|178061.5|178188.5|178063.5|178185.2|178060.2|12
1721039480000|2024-07-15 10:31:20|178186.2|178061.2|178187.2|178062.2|178187.2|178062.2|178185.7|178060.7|6
1721039490000|2024-07-15 10:31:30|178187.6|178062.6|178188|178063|178188|178063|178187.6|178062.6|4
1721039500000|2024-07-15 10:31:40|178188.1|178063.1|178180.8|178055.8|178193.6|178068.6|178180.8|178055.8|10
1721039510000|2024-07-15 10:31:50|178179.6|178054.6|178178.2|178053.2|178180|178055|178178|178053|5
1721039520000|2024-07-15 10:32:00|178179.3|178054.3|178150.2|178025.2|178186.9|178061.9|178148.5|178023.5|14
1721039530000|2024-07-15 10:32:10|178150.5|178025.5|178151.7|178026.7|178155.2|178030.2|178150.1|178025.1|13
1721039540000|2024-07-15 10:32:20|178151.9|178026.9|178163.6|178038.6|178163.6|178038.6|178151.9|178026.9|9
1721039550000|2024-07-15 10:32:30|178162.4|178037.4|178165|178040|178166.8|178041.8|178162.4|178037.4|22
1721039560000|2024-07-15 10:32:40|178163.1|178038.1|178165.4|178040.4|178166|178041|178163.1|178038.1|17
1721039570000|2024-07-15 10:32:50|178166.8|178041.8|178165.7|178040.7|178167.7|178042.7|178165.6|178040.6|8
1721039580000|2024-07-15 10:33:00|178167|178042|178146.5|178021.5|178167|178042|178146|178021|24
1721039590000|2024-07-15 10:33:10|178146.1|178021.1|178145.3|178020.3|178146.1|178021.1|178143.4|178018.4|7
1721039600000|2024-07-15 10:33:20|178145.5|178020.5|178154.1|178029.1|178154.1|178029.1|178145.5|178020.5|8
1721039610000|2024-07-15 10:33:30|178155|178030|178147|178022|178155|178030|178146.7|178021.7|6
1721039620000|2024-07-15 10:33:40|178147.2|178022.2|178157.2|178032.2|178158.4|178033.4|178147.2|178022.2|10
1721039630000|2024-07-15 10:33:50|178159.1|178034.1|178160|178035|178161.4|178036.4|178157.2|178032.2|9
1721039640000|2024-07-15 10:34:00|178161.2|178036.2|178161.2|178036.2|178162.2|178037.2|178160.9|178035.9|8
1721039650000|2024-07-15 10:34:10|178161|178036|178162.2|178037.2|178162.6|178037.6|178160.9|178035.9|9
1721039660000|2024-07-15 10:34:20|178162|178037|178158.5|178033.5|178162|178037|178157.2|178032.2|10
1721039670000|2024-07-15 10:34:30|178158.7|178033.7|178150.7|178025.7|178158.7|178033.7|178143.3|178018.3|11
1721039680000|2024-07-15 10:34:40|178149.9|178024.9|178152.4|178027.4|178152.8|178027.8|178149|178024|14
1721039690000|2024-07-15 10:34:50|178152.5|178027.5|178156.8|178031.8|178156.8|178031.8|178152.5|178027.5|3
1721039700000|2024-07-15 10:35:00|178157.2|178032.2|178157.7|178032.7|178157.7|178032.7|178156.2|178031.2|7
1721039710000|2024-07-15 10:35:10|178157.8|178032.8|178159.1|178034.1|178161.2|178036.2|178157.8|178032.8|8
1721039720000|2024-07-15 10:35:20|178159.2|178034.2|178171.1|178046.1|178175.9|178050.9|178159.2|178034.2|13
1721039730000|2024-07-15 10:35:30|178171.2|178046.2|178172.9|178047.9|178172.9|178047.9|178171.2|178046.2|7
1721039740000|2024-07-15 10:35:40|178172.3|178047.3|178174.1|178049.1|178174.1|178049.1|178172.3|178047.3|4
1721039750000|2024-07-15 10:35:50|178177.1|178052.1|178177.2|178052.2|178177.7|178052.7|178173.6|178048.6|10
1721039760000|2024-07-15 10:36:00|178188.9|178063.9|178229.5|178104.5|178241.2|178116.2|178180.9|178055.9|31
1721039770000|2024-07-15 10:36:10|178228.9|178103.9|178228.1|178103.1|178228.9|178103.9|178228.1|178103.1|3
1721039780000|2024-07-15 10:36:20|178227.4|178102.4|178235.3|178110.3|178241.5|178116.5|178224.3|178099.3|22
1721039790000|2024-07-15 10:36:30|178235.2|178110.2|178246.5|178121.5|178246.5|178121.5|178233.2|178108.2|18
1721039800000|2024-07-15 10:36:40|178233.1|178108.1|178229.1|178104.1|178234.9|178109.9|178218.5|178093.5|13
1721039810000|2024-07-15 10:36:50|178229.2|178104.2|178229.8|178104.8|178231.5|178106.5|178228.8|178103.8|18
1721039820000|2024-07-15 10:37:00|178229.7|178104.7|178257.5|178132.5|178262.3|178137.3|178229.7|178104.7|13
1721039830000|2024-07-15 10:37:10|178257.2|178132.2|178258.4|178133.4|178258.4|178133.4|178257.2|178132.2|4
1721039840000|2024-07-15 10:37:20|178258.9|178133.9|178252.6|178127.6|178263.9|178138.9|178252.6|178127.6|13
1721039850000|2024-07-15 10:37:30|178252.8|178127.8|178261.4|178136.4|178265.7|178140.7|178252.8|178127.8|17
1721039860000|2024-07-15 10:37:40|178262.6|178137.6|178250.2|178125.2|178264.5|178139.5|178249.9|178124.9|9
1721039870000|2024-07-15 10:37:50|178250.6|178125.6|178261.7|178136.7|178261.7|178136.7|178250.2|178125.2|13
1721039880000|2024-07-15 10:38:00|178261.9|178136.9|178262.2|178137.2|178264|178139|178261.9|178136.9|8
1721039890000|2024-07-15 10:38:10|178262.3|178137.3|178264.3|178139.3|178264.3|178139.3|178262.1|178137.1|11
1721039900000|2024-07-15 10:38:20|178263.6|178138.6|178217.5|178092.5|178264|178139|178217.5|178092.5|13
1721039910000|2024-07-15 10:38:30|178209.5|178084.5|178162|178037|178209.5|178084.5|178160.9|178035.9|17
1721039920000|2024-07-15 10:38:40|178162.2|178037.2|178162.6|178037.6|178164.5|178039.5|178153|178028|18
1721039930000|2024-07-15 10:38:50|178137.1|178012.1|178109.7|177984.7|178137.1|178012.1|178103.6|177978.6|22
1721039940000|2024-07-15 10:39:00|178109|177984|178106.9|177981.9|178109.5|177984.5|178106.7|177981.7|16
1721039950000|2024-07-15 10:39:10|178106.8|177981.8|178090|177965|178107.2|177982.2|178087|177962|9
1721039960000|2024-07-15 10:39:20|178091|177966|178090.7|177965.7|178091|177966|178084.7|177959.7|8
1721039970000|2024-07-15 10:39:30|178091.7|177966.7|178078.1|177953.1|178091.7|177966.7|178076.6|177951.6|22
1721039980000|2024-07-15 10:39:40|178078.5|177953.5|178090.3|177965.3|178090.3|177965.3|178078.3|177953.3|13
1721039990000|2024-07-15 10:39:50|178092.6|177967.6|178090.3|177965.3|178092.6|177967.6|178090.3|177965.3|2
1721040000000|2024-07-15 10:40:00|178089.5|177964.5|178090.8|177965.8|178090.9|177965.9|178089.5|177964.5|6
1721040010000|2024-07-15 10:40:10|178091|177966|178093.6|177968.6|178093.8|177968.8|178088.5|177963.5|14
1721040020000|2024-07-15 10:40:20|178062.4|177937.4|178094.6|177969.6|178094.8|177969.8|178062.4|177937.4|16
1721040030000|2024-07-15 10:40:30|178095.1|177970.1|178097.2|177972.2|178097.4|177972.4|178094.9|177969.9|9
1721040040000|2024-07-15 10:40:40|178097.9|177972.9|178096.3|177971.3|178098.6|177973.6|178095.7|177970.7|16
1721040050000|2024-07-15 10:40:50|178095.5|177970.5|178096.7|177971.7|178096.9|177971.9|178095.5|177970.5|8
1721040060000|2024-07-15 10:41:00|178096.6|177971.6|178091.9|177966.9|178096.6|177971.6|178087.3|177962.3|21
1721040070000|2024-07-15 10:41:10|178091.7|177966.7|178089.4|177964.4|178091.7|177966.7|178089.4|177964.4|3
1721040080000|2024-07-15 10:41:20|178088.4|177963.4|178094.8|177969.8|178095|177970|178088.4|177963.4|9
1721040090000|2024-07-15 10:41:30|178095.4|177970.4|178096.3|177971.3|178096.3|177971.3|178095.1|177970.1|4
1721040100000|2024-07-15 10:41:40|178096.2|177971.2|178097.2|177972.2|178097.2|177972.2|178095.9|177970.9|4
1721040110000|2024-07-15 10:41:50|178080.8|177955.8|178141.5|178016.5|178141.5|178016.5|178080|177955|27
1721040120000|2024-07-15 10:42:00|178141.2|178016.2|178147|178022|178148.8|178023.8|178138.8|178013.8|17
1721040130000|2024-07-15 10:42:10|178146.9|178021.9|178137.9|178012.9|178146.9|178021.9|178137.6|178012.6|21
1721040140000|2024-07-15 10:42:20|178138.6|178013.6|178147.4|178022.4|178148|178023|178138.6|178013.6|20
1721040150000|2024-07-15 10:42:30|178146.9|178021.9|178153.9|178028.9|178158.9|178033.9|178146.9|178021.9|14
1721040160000|2024-07-15 10:42:40|178154.1|178029.1|178150.4|178025.4|178158.9|178033.9|178149.1|178024.1|18
1721040170000|2024-07-15 10:42:50|178150.3|178025.3|178136.8|178011.8|178150.3|178025.3|178136.3|178011.3|22
1721040180000|2024-07-15 10:43:00|178137.3|178012.3|178143.5|178018.5|178145.5|178020.5|178137.3|178012.3|9
1721040190000|2024-07-15 10:43:10|178143.9|178018.9|178151.3|178026.3|178152|178027|178143.9|178018.9|8
1721040200000|2024-07-15 10:43:20|178152.5|178027.5|178151.4|178026.4|178152.8|178027.8|178151.4|178026.4|5
1721040210000|2024-07-15 10:43:30|178152.2|178027.2|178150.9|178025.9|178152.2|178027.2|178150.9|178025.9|7
1721040220000|2024-07-15 10:43:40|178151.7|178026.7|178151.3|178026.3|178151.7|178026.7|178151.3|178026.3|3
1721040230000|2024-07-15 10:43:50|178152|178027|178149.6|178024.6|178152.2|178027.2|178148.2|178023.2|8
1721040240000|2024-07-15 10:44:00|178149.3|178024.3|178197.5|178072.5|178204|178079|178147.8|178022.8|14
1721040250000|2024-07-15 10:44:10|178214.4|178089.4|178216.2|178091.2|178220.3|178095.3|178207.8|178082.8|22
1721040260000|2024-07-15 10:44:20|178214.1|178089.1|178206.3|178081.3|178216|178091|178204.3|178079.3|18
1721040270000|2024-07-15 10:44:30|178206.8|178081.8|178205.4|178080.4|178210.2|178085.2|178204.5|178079.5|37
1721040280000|2024-07-15 10:44:40|178205.7|178080.7|178206|178081|178206.8|178081.8|178205.5|178080.5|16
1721040290000|2024-07-15 10:44:50|178206.5|178081.5|178197.5|178072.5|178206.5|178081.5|178197.3|178072.3|7
1721040300000|2024-07-15 10:45:00|178198|178073|178201.3|178076.3|178202|178077|178179.2|178054.2|18
1721040310000|2024-07-15 10:45:10|178200.8|178075.8|178193.1|178068.1|178200.8|178075.8|178187|178062|18
1721040320000|2024-07-15 10:45:20|178192.6|178067.6|178176|178051|178192.6|178067.6|178172.3|178047.3|17
1721040330000|2024-07-15 10:45:30|178176.4|178051.4|178178.6|178053.6|178178.8|178053.8|178162.5|178037.5|11
1721040340000|2024-07-15 10:45:40|178178.4|178053.4|178180.2|178055.2|178180.4|178055.4|178177.4|178052.4|13
1721040350000|2024-07-15 10:45:50|178180|178055|178191.7|178066.7|178192.4|178067.4|178180|178055|13
1721040360000|2024-07-15 10:46:00|178192.7|178067.7|178194.1|178069.1|178196.6|178071.6|178192.3|178067.3|15
1721040370000|2024-07-15 10:46:10|178196.6|178071.6|178203.5|178078.5|178208.1|178083.1|178196.3|178071.3|11
1721040380000|2024-07-15 10:46:20|178203.2|178078.2|178195.2|178070.2|178203.2|178078.2|178195.2|178070.2|5
1721040390000|2024-07-15 10:46:30|178195.7|178070.7|178196.9|178071.9|178197|178072|178195.4|178070.4|7
1721040400000|2024-07-15 10:46:40|178196.5|178071.5|178190.2|178065.2|178196.5|178071.5|178188.7|178063.7|5
1721040410000|2024-07-15 10:46:50|178191.1|178066.1|178193.8|178068.8|178193.8|178068.8|178190.6|178065.6|12
1721040420000|2024-07-15 10:47:00|178195.4|178070.4|178195.4|178070.4|178195.9|178070.9|178193.3|178068.3|7
1721040430000|2024-07-15 10:47:10|178195.3|178070.3|178193.7|178068.7|178199.7|178074.7|178192.6|178067.6|10
1721040440000|2024-07-15 10:47:20|178193.2|178068.2|178199.8|178074.8|178201.2|178076.2|178190.2|178065.2|13
1721040450000|2024-07-15 10:47:30|178198.7|178073.7|178199.3|178074.3|178201.9|178076.9|178198.7|178073.7|10
1721040460000|2024-07-15 10:47:40|178197.9|178072.9|178203|178078|178203.2|178078.2|178196.4|178071.4|12
1721040470000|2024-07-15 10:47:50|178202.9|178077.9|178198.8|178073.8|178202.9|178077.9|178196|178071|10
1721040480000|2024-07-15 10:48:00|178198.7|178073.7|178178.3|178053.3|178199.2|178074.2|178163.7|178038.7|14
1721040490000|2024-07-15 10:48:10|178178.2|178053.2|178176.6|178051.6|178178.6|178053.6|178175.9|178050.9|18
1721040500000|2024-07-15 10:48:20|178176.1|178051.1|178176|178051|178179.7|178054.7|178172.8|178047.8|13
1721040510000|2024-07-15 10:48:30|178176.8|178051.8|178180.6|178055.6|178181.5|178056.5|178175.3|178050.3|13
1721040520000|2024-07-15 10:48:40|178179.7|178054.7|178181.5|178056.5|178182.4|178057.4|178177.4|178052.4|7
1721040530000|2024-07-15 10:48:50|178182|178057|178183|178058|178198.6|178073.6|178182|178057|22
1721040540000|2024-07-15 10:49:00|178183.8|178058.8|178184.6|178059.6|178186.2|178061.2|178182.7|178057.7|9
1721040550000|2024-07-15 10:49:10|178184.4|178059.4|178165.4|178040.4|178188.9|178063.9|178156.9|178031.9|26
1721040560000|2024-07-15 10:49:20|178165|178040|178130.2|178005.2|178165|178040|178110.4|177985.4|23
1721040570000|2024-07-15 10:49:30|178130.3|178005.3|178130.2|178005.2|178132.6|178007.6|178130.2|178005.2|12
1721040580000|2024-07-15 10:49:40|178130.6|178005.6|178131.4|178006.4|178132.5|178007.5|178130.6|178005.6|8
1721040590000|2024-07-15 10:49:50|178131.3|178006.3|178132.3|178007.3|178132.5|178007.5|178130.4|178005.4|6
1721040600000|2024-07-15 10:50:00|178131.9|178006.9|178118.3|177993.3|178137.2|178012.2|178118.3|177993.3|13
1721040620000|2024-07-15 10:50:20|178117.1|177992.1|178117.1|177992.1|178117.1|177992.1|178117|177992|3
1721040630000|2024-07-15 10:50:30|178117.2|177992.2|178114.8|177989.8|178117.2|177992.2|178114.8|177989.8|2
1721040640000|2024-07-15 10:50:40|178115.1|177990.1|178116|177991|178116|177991|178115.1|177990.1|2
1721040650000|2024-07-15 10:50:50|178116.9|177991.9|178132.3|178007.3|178136.2|178011.2|178116.9|177991.9|16
1721040660000|2024-07-15 10:51:00|178132.4|178007.4|178135.5|178010.5|178139.4|178014.4|178132.4|178007.4|13
1721040670000|2024-07-15 10:51:10|178135.4|178010.4|178137|178012|178137|178012|178135.4|178010.4|5
1721040680000|2024-07-15 10:51:20|178137.2|178012.2|178137.4|178012.4|178138.2|178013.2|178134.7|178009.7|8
1721040690000|2024-07-15 10:51:30|178137.5|178012.5|178137.4|178012.4|178138|178013|178136.4|178011.4|8
1721040700000|2024-07-15 10:51:40|178136.1|178011.1|178135.9|178010.9|178137.4|178012.4|178134.3|178009.3|13
1721040710000|2024-07-15 10:51:50|178135.4|178010.4|178127.7|178002.7|178136.3|178011.3|178123.2|177998.2|15
1721040720000|2024-07-15 10:52:00|178128.9|178003.9|178124.4|177999.4|178128.9|178003.9|178124.4|177999.4|17
1721040730000|2024-07-15 10:52:10|178124.8|177999.8|178111.4|177986.4|178126.1|178001.1|178110.9|177985.9|16
1721040740000|2024-07-15 10:52:20|178111.1|177986.1|178112.2|177987.2|178112.9|177987.9|178111.1|177986.1|10
1721040750000|2024-07-15 10:52:30|178111.5|177986.5|178112.8|177987.8|178113.1|177988.1|178111.5|177986.5|5
1721040760000|2024-07-15 10:52:40|178113.4|177988.4|178095.8|177970.8|178113.4|177988.4|178080.9|177955.9|15
1721040770000|2024-07-15 10:52:50|178096.5|177971.5|178089.2|177964.2|178096.5|177971.5|178089.2|177964.2|12
1721040780000|2024-07-15 10:53:00|178089.8|177964.8|178096.9|177971.9|178097|177972|178089.8|177964.8|10
1721040790000|2024-07-15 10:53:10|178097|177972|178092.4|177967.4|178097|177972|178092.4|177967.4|8
1721040800000|2024-07-15 10:53:20|178092.2|177967.2|178042.9|177917.9|178092.2|177967.2|178038.3|177913.3|17
1721040810000|2024-07-15 10:53:30|178044.2|177919.2|178042.9|177917.9|178052|177927|178041.9|177916.9|16
1721040820000|2024-07-15 10:53:40|178042.5|177917.5|178048|177923|178048.7|177923.7|178042.5|177917.5|11
1721040830000|2024-07-15 10:53:50|178048.8|177923.8|178046.6|177921.6|178049.5|177924.5|178045.3|177920.3|9
1721040840000|2024-07-15 10:54:00|178031.4|177906.4|178023.7|177898.7|178031.4|177906.4|178022|177897|16
1721040850000|2024-07-15 10:54:10|178021.7|177896.7|178022|177897|178022.8|177897.8|178019.9|177894.9|11
1721040860000|2024-07-15 10:54:20|178022.9|177897.9|178020.8|177895.8|178025.9|177900.9|178020.5|177895.5|10
1721040870000|2024-07-15 10:54:30|178020.3|177895.3|178012.8|177887.8|178020.3|177895.3|178012.8|177887.8|9
1721040880000|2024-07-15 10:54:40|178013.3|177888.3|177967|177842|178014.1|177889.1|177965.9|177840.9|6
1721040890000|2024-07-15 10:54:50|177964.4|177839.4|177970.6|177845.6|177977.1|177852.1|177964.4|177839.4|15
1721040900000|2024-07-15 10:55:00|177970.8|177845.8|177915.8|177790.8|177970.8|177845.8|177915.2|177790.2|16
1721040910000|2024-07-15 10:55:10|177916.9|177791.9|177917.4|177792.4|177918.4|177793.4|177916.8|177791.8|10
1721040920000|2024-07-15 10:55:20|177917.2|177792.2|177955|177830|177969.7|177844.7|177916.3|177791.3|20
1721040930000|2024-07-15 10:55:30|177955.6|177830.6|177958.4|177833.4|177975|177850|177955.4|177830.4|27
1721040940000|2024-07-15 10:55:40|177956.8|177831.8|177944|177819|177956.8|177831.8|177944|177819|14
1721040950000|2024-07-15 10:55:50|177944.7|177819.7|177949.9|177824.9|177959.5|177834.5|177944.7|177819.7|15
1721040960000|2024-07-15 10:56:00|177951.1|177826.1|177945.1|177820.1|177962.6|177837.6|177942.9|177817.9|26
1721040970000|2024-07-15 10:56:10|177943.5|177818.5|177940.4|177815.4|177948.4|177823.4|177940.4|177815.4|17
1721040980000|2024-07-15 10:56:20|177938.9|177813.9|177942.3|177817.3|177942.3|177817.3|177938.9|177813.9|12
1721040990000|2024-07-15 10:56:30|177942.8|177817.8|177951.3|177826.3|177952.3|177827.3|177942.7|177817.7|9
1721041000000|2024-07-15 10:56:40|177951.2|177826.2|177948.3|177823.3|177951.3|177826.3|177948.1|177823.1|15
1721041010000|2024-07-15 10:56:50|177949|177824|177946|177821|177949|177824|177942|177817|20
1721041020000|2024-07-15 10:57:00|177946.6|177821.6|177945.3|177820.3|177948.1|177823.1|177944.6|177819.6|15
1721041030000|2024-07-15 10:57:10|177946.1|177821.1|177946.1|177821.1|177946.1|177821.1|177946.1|177821.1|1
1721041040000|2024-07-15 10:57:20|177946|177821|177944.7|177819.7|177948.1|177823.1|177944.7|177819.7|13
1721041050000|2024-07-15 10:57:30|177925|177800|177913.1|177788.1|177925|177800|177910.5|177785.5|11
1721041060000|2024-07-15 10:57:40|177931|177806|177923.8|177798.8|177939|177814|177923.8|177798.8|15
1721041070000|2024-07-15 10:57:50|177923.7|177798.7|177929.6|177804.6|177932.2|177807.2|177923.3|177798.3|17
1721041080000|2024-07-15 10:58:00|177927.1|177802.1|177926|177801|177928.2|177803.2|177924.7|177799.7|18
1721041090000|2024-07-15 10:58:10|177926.1|177801.1|177924.9|177799.9|177926.5|177801.5|177924.9|177799.9|13
1721041100000|2024-07-15 10:58:20|177925.2|177800.2|177890.5|177765.5|177925.6|177800.6|177871.3|177746.3|20
1721041110000|2024-07-15 10:58:30|177890|177765|177927.6|177802.6|177930.8|177805.8|177889.9|177764.9|15
1721041120000|2024-07-15 10:58:40|177924|177799|177926|177801|177931.7|177806.7|177924|177799|15
1721041130000|2024-07-15 10:58:50|177925.9|177800.9|177942.9|177817.9|177944.4|177819.4|177925.6|177800.6|12
1721041140000|2024-07-15 10:59:00|177943.5|177818.5|177957.4|177832.4|177962.3|177837.3|177942.7|177817.7|23
1721041150000|2024-07-15 10:59:10|177957.3|177832.3|177980.7|177855.7|177980.7|177855.7|177956.3|177831.3|20
1721041160000|2024-07-15 10:59:20|177976.1|177851.1|177995.2|177870.2|178007.9|177882.9|177974.4|177849.4|32
1721041170000|2024-07-15 10:59:30|177993.9|177868.9|177991.7|177866.7|177996.4|177871.4|177984.6|177859.6|23
1721041180000|2024-07-15 10:59:40|177990.8|177865.8|177985.2|177860.2|177990.8|177865.8|177984.9|177859.9|16
1721041190000|2024-07-15 10:59:50|177986.5|177861.5|177985.7|177860.7|177986.5|177861.5|177983.5|177858.5|23
1721041200000|2024-07-15 11:00:00|177987.3|177862.3|177978.4|177853.4|177987.3|177862.3|177973.9|177848.9|24
1721041210000|2024-07-15 11:00:10|177978.9|177853.9|177924.6|177799.6|177980|177855|177920.7|177795.7|28
1721041220000|2024-07-15 11:00:20|177924.4|177799.4|177926.6|177801.6|177929.7|177804.7|177924.4|177799.4|21
1721041230000|2024-07-15 11:00:30|177926.5|177801.5|178045|177920|178045|177920|177923.5|177798.5|26
1721041240000|2024-07-15 11:00:40|178044.3|177919.3|178033|177908|178044.3|177919.3|178021.7|177896.7|32
1721041250000|2024-07-15 11:00:50|178032|177907|178044.1|177919.1|178044.1|177919.1|178032|177907|11
1721041260000|2024-07-15 11:01:00|178044.2|177919.2|178100.8|177975.8|178106.6|177981.6|178044.2|177919.2|23
1721041270000|2024-07-15 11:01:10|178101.1|177976.1|178066.9|177941.9|178104.5|177979.5|178066|177941|27
1721041280000|2024-07-15 11:01:20|178067.2|177942.2|178102|177977|178103.2|177978.2|178066.3|177941.3|16
1721041290000|2024-07-15 11:01:30|178095.1|177970.1|178143.1|178018.1|178160.6|178035.6|178090.9|177965.9|30
1721041300000|2024-07-15 11:01:40|178147.3|178022.3|178160.1|178035.1|178163.8|178038.8|178147.3|178022.3|12
1721041310000|2024-07-15 11:01:50|178159.5|178034.5|178159.4|178034.4|178164.1|178039.1|178159.4|178034.4|21
1721041320000|2024-07-15 11:02:00|178160.3|178035.3|178158.4|178033.4|178160.8|178035.8|178157.1|178032.1|12
1721041330000|2024-07-15 11:02:10|178157.8|178032.8|178153.3|178028.3|178167.2|178042.2|178153.3|178028.3|25
1721041340000|2024-07-15 11:02:20|178153.6|178028.6|178156.4|178031.4|178161.8|178036.8|178131.2|178006.2|18
1721041350000|2024-07-15 11:02:30|178157|178032|178146.1|178021.1|178157|178032|178145.9|178020.9|18
1721041360000|2024-07-15 11:02:40|178146.8|178021.8|178143.7|178018.7|178154.8|178029.8|178118.2|177993.2|22
1721041370000|2024-07-15 11:02:50|178145.5|178020.5|178149|178024|178150.5|178025.5|178145.3|178020.3|18
1721041380000|2024-07-15 11:03:00|178148.9|178023.9|178177.3|178052.3|178180.1|178055.1|178147.3|178022.3|22
1721041390000|2024-07-15 11:03:10|178177.5|178052.5|178219.1|178094.1|178220.1|178095.1|178176.2|178051.2|22
1721041400000|2024-07-15 11:03:20|178216.8|178091.8|178217.4|178092.4|178219.2|178094.2|178211.5|178086.5|17
1721041410000|2024-07-15 11:03:30|178216.5|178091.5|178216.6|178091.6|178224.6|178099.6|178214|178089|22
1721041420000|2024-07-15 11:03:40|178216.8|178091.8|178207.8|178082.8|178216.8|178091.8|178197.3|178072.3|27
1721041430000|2024-07-15 11:03:50|178207.6|178082.6|178109.3|177984.3|178211.3|178086.3|178095.1|177970.1|34
1721041440000|2024-07-15 11:04:00|178110.7|177985.7|178116.6|177991.6|178122.5|177997.5|178109.2|177984.2|22
1721041450000|2024-07-15 11:04:10|178117.1|177992.1|178113.9|177988.9|178125.3|178000.3|178110.5|177985.5|26
1721041460000|2024-07-15 11:04:20|178114.3|177989.3|178165.5|178040.5|178166|178041|178113.7|177988.7|20
1721041470000|2024-07-15 11:04:30|178165.3|178040.3|178161.2|178036.2|178178.9|178053.9|178151.2|178026.2|30
1721041480000|2024-07-15 11:04:40|178161.6|178036.6|178178.9|178053.9|178196.9|178071.9|178161.4|178036.4|33
1721041490000|2024-07-15 11:04:50|178180|178055|178202.6|178077.6|178205|178080|178180|178055|30
1721041500000|2024-07-15 11:05:00|178203.8|178078.8|178285.5|178160.5|178287.6|178162.6|178203.3|178078.3|18
1721041510000|2024-07-15 11:05:10|178285|178160|178242.6|178117.6|178285|178160|178242.6|178117.6|26
1721041520000|2024-07-15 11:05:20|178240|178115|178217.9|178092.9|178243.7|178118.7|178211.5|178086.5|27
1721041530000|2024-07-15 11:05:30|178218.6|178093.6|178245.7|178120.7|178248.6|178123.6|178218.6|178093.6|21
1721041540000|2024-07-15 11:05:40|178245|178120|178198.9|178073.9|178253.9|178128.9|178197|178072|27
1721041550000|2024-07-15 11:05:50|178199|178074|178195.5|178070.5|178199|178074|178194.1|178069.1|18
1721041560000|2024-07-15 11:06:00|178213.6|178088.6|178207.5|178082.5|178217.8|178092.8|178203.2|178078.2|31
1721041570000|2024-07-15 11:06:10|178205.8|178080.8|178214.2|178089.2|178215.3|178090.3|178202.2|178077.2|18
1721041580000|2024-07-15 11:06:20|178213.9|178088.9|178209|178084|178214.5|178089.5|178209|178084|7
1721041590000|2024-07-15 11:06:30|178209.7|178084.7|178267.7|178142.7|178267.9|178142.9|178209.3|178084.3|24
1721041600000|2024-07-15 11:06:40|178266.4|178141.4|178261.2|178136.2|178271.1|178146.1|178259.8|178134.8|26
1721041610000|2024-07-15 11:06:50|178259.3|178134.3|178251.8|178126.8|178263.2|178138.2|178251.8|178126.8|21
1721041620000|2024-07-15 11:07:00|178252.3|178127.3|178250.7|178125.7|178252.3|178127.3|178250.7|178125.7|7
1721041630000|2024-07-15 11:07:10|178251.1|178126.1|178255.2|178130.2|178256.6|178131.6|178244.2|178119.2|6
1721041640000|2024-07-15 11:07:20|178255.6|178130.6|178267.1|178142.1|178269.6|178144.6|178252.7|178127.7|19
1721041650000|2024-07-15 11:07:30|178266|178141|178263.2|178138.2|178266.4|178141.4|178261.5|178136.5|24
1721041660000|2024-07-15 11:07:40|178296|178171|178323.4|178198.4|178327.8|178202.8|178296|178171|27
1721041670000|2024-07-15 11:07:50|178322.9|178197.9|178324.8|178199.8|178329.1|178204.1|178322.9|178197.9|25
1721041680000|2024-07-15 11:08:00|178325|178200|178325.3|178200.3|178328.5|178203.5|178325|178200|9
1721041690000|2024-07-15 11:08:10|178326.1|178201.1|178344.4|178219.4|178355|178230|178323.5|178198.5|23
1721041700000|2024-07-15 11:08:20|178343.5|178218.5|178344|178219|178344.7|178219.7|178343.5|178218.5|11
1721041710000|2024-07-15 11:08:30|178344.7|178219.7|178344.1|178219.1|178345.7|178220.7|178343.6|178218.6|14
1721041720000|2024-07-15 11:08:40|178344.8|178219.8|178346.7|178221.7|178377.2|178252.2|178344.8|178219.8|32
1721041730000|2024-07-15 11:08:50|178342.7|178217.7|178352.2|178227.2|178352.2|178227.2|178326.7|178201.7|25
1721041740000|2024-07-15 11:09:00|178352.6|178227.6|178360.3|178235.3|178380.7|178255.7|178346.7|178221.7|30
1721041750000|2024-07-15 11:09:10|178353.7|178228.7|178356.5|178231.5|178360.4|178235.4|178349.7|178224.7|27
1721041760000|2024-07-15 11:09:20|178359.3|178234.3|178354.9|178229.9|178365.3|178240.3|178350.5|178225.5|34
1721041770000|2024-07-15 11:09:30|178354.4|178229.4|178322.4|178197.4|178357.2|178232.2|178313.4|178188.4|28
1721041780000|2024-07-15 11:09:40|178323.6|178198.6|178325.2|178200.2|178330.1|178205.1|178321.1|178196.1|24
1721041790000|2024-07-15 11:09:50|178325.1|178200.1|178329.2|178204.2|178331.1|178206.1|178320.5|178195.5|20
1721041800000|2024-07-15 11:10:00|178328.3|178203.3|178330.9|178205.9|178332.4|178207.4|178323.1|178198.1|20
1721041810000|2024-07-15 11:10:10|178329|178204|178327.9|178202.9|178329|178204|178322.7|178197.7|13
1721041820000|2024-07-15 11:10:20|178328|178203|178406.1|178281.1|178407.9|178282.9|178323.2|178198.2|21
1721041830000|2024-07-15 11:10:30|178404.9|178279.9|178430.3|178305.3|178430.3|178305.3|178404.8|178279.8|8
1721041840000|2024-07-15 11:10:40|178429.5|178304.5|178447.9|178322.9|178480.5|178355.5|178429.5|178304.5|27
1721041850000|2024-07-15 11:10:50|178446.8|178321.8|178448.7|178323.7|178448.9|178323.9|178444.6|178319.6|22
1721041860000|2024-07-15 11:11:00|178448.6|178323.6|178446.9|178321.9|178449.5|178324.5|178444.2|178319.2|21
1721041870000|2024-07-15 11:11:10|178450.1|178325.1|178480.5|178355.5|178480.5|178355.5|178450.1|178325.1|19
1721041880000|2024-07-15 11:11:20|178480.3|178355.3|178461.5|178336.5|178480.3|178355.3|178456.9|178331.9|26
1721041890000|2024-07-15 11:11:30|178460.4|178335.4|178459.3|178334.3|178462.5|178337.5|178450.5|178325.5|15
1721041900000|2024-07-15 11:11:40|178459.6|178334.6|178461.7|178336.7|178478.8|178353.8|178459.6|178334.6|23
1721041910000|2024-07-15 11:11:50|178463.2|178338.2|178493.1|178368.1|178494.7|178369.7|178457.4|178332.4|25
1721041920000|2024-07-15 11:12:00|178492.1|178367.1|178505|178380|178505|178380|178489.4|178364.4|26
1721041930000|2024-07-15 11:12:10|178504.3|178379.3|178503.2|178378.2|178504.3|178379.3|178502|178377|13
1721041940000|2024-07-15 11:12:20|178502.5|178377.5|178505.2|178380.2|178508.7|178383.7|178502.5|178377.5|23
1721041950000|2024-07-15 11:12:30|178505.1|178380.1|178498.5|178373.5|178506.3|178381.3|178498.5|178373.5|20
1721041960000|2024-07-15 11:12:40|178497.3|178372.3|178500.4|178375.4|178505.9|178380.9|178491.7|178366.7|23
1721041970000|2024-07-15 11:12:50|178500.5|178375.5|178502.2|178377.2|178505.6|178380.6|178500.5|178375.5|12
1721041980000|2024-07-15 11:13:00|178502.1|178377.1|178503.9|178378.9|178503.9|178378.9|178501.9|178376.9|9
1721041990000|2024-07-15 11:13:10|178503.8|178378.8|178502.7|178377.7|178507.5|178382.5|178502.7|178377.7|16
1721042000000|2024-07-15 11:13:20|178502.6|178377.6|178536.8|178411.8|178542.4|178417.4|178499.4|178374.4|16
1721042010000|2024-07-15 11:13:30|178537.3|178412.3|178540.7|178415.7|178543.6|178418.6|178537.3|178412.3|23
1721042020000|2024-07-15 11:13:40|178538.1|178413.1|178539.5|178414.5|178541|178416|178537.7|178412.7|14
1721042030000|2024-07-15 11:13:50|178539.9|178414.9|178539.4|178414.4|178543.3|178418.3|178537.8|178412.8|19
1721042040000|2024-07-15 11:14:00|178540|178415|178542.2|178417.2|178542.7|178417.7|178540|178415|15
1721042050000|2024-07-15 11:14:10|178542.1|178417.1|178536.3|178411.3|178542.9|178417.9|178536.2|178411.2|14
1721042060000|2024-07-15 11:14:20|178535|178410|178543.6|178418.6|178552.9|178427.9|178535|178410|13
1721042070000|2024-07-15 11:14:30|178543.7|178418.7|178533.4|178408.4|178548|178423|178533.4|178408.4|15
1721042080000|2024-07-15 11:14:40|178534.3|178409.3|178529.4|178404.4|178541.8|178416.8|178528.6|178403.6|14
1721042090000|2024-07-15 11:14:50|178531.3|178406.3|178541.3|178416.3|178541.7|178416.7|178528.4|178403.4|18
1721042100000|2024-07-15 11:15:00|178540.8|178415.8|178538.4|178413.4|178540.9|178415.9|178538|178413|11
1721042110000|2024-07-15 11:15:10|178538.6|178413.6|178541|178416|178541|178416|178537.6|178412.6|9
1721042120000|2024-07-15 11:15:20|178540.3|178415.3|178540.9|178415.9|178540.9|178415.9|178538.4|178413.4|5
1721042130000|2024-07-15 11:15:30|178540.7|178415.7|178541.4|178416.4|178541.4|178416.4|178536.3|178411.3|11
1721042140000|2024-07-15 11:15:40|178540.6|178415.6|178534.4|178409.4|178540.6|178415.6|178534.4|178409.4|8
1721042150000|2024-07-15 11:15:50|178535.2|178410.2|178541.2|178416.2|178541.8|178416.8|178535.2|178410.2|6
1721042160000|2024-07-15 11:16:00|178540|178415|178537.9|178412.9|178540.6|178415.6|178537.5|178412.5|11
1721042170000|2024-07-15 11:16:10|178538.1|178413.1|178538.3|178413.3|178538.7|178413.7|178536.6|178411.6|12
1721042180000|2024-07-15 11:16:20|178537.3|178412.3|178538.3|178413.3|178538.3|178413.3|178537.3|178412.3|5
1721042190000|2024-07-15 11:16:30|178540.3|178415.3|178490.2|178365.2|178582.2|178457.2|178482.6|178357.6|29
1721042200000|2024-07-15 11:16:40|178490.4|178365.4|178488.1|178363.1|178491|178366|178484.9|178359.9|17
1721042210000|2024-07-15 11:16:50|178487.9|178362.9|178485.5|178360.5|178487.9|178362.9|178482.2|178357.2|24
1721042220000|2024-07-15 11:17:00|178483.5|178358.5|178486.4|178361.4|178487.5|178362.5|178481.5|178356.5|20
1721042230000|2024-07-15 11:17:10|178486.5|178361.5|178484.3|178359.3|178486.6|178361.6|178481.5|178356.5|16
1721042240000|2024-07-15 11:17:20|178484.4|178359.4|178489.4|178364.4|178489.6|178364.6|178484.4|178359.4|10
1721042250000|2024-07-15 11:17:30|178488.9|178363.9|178488.6|178363.6|178489|178364|178486.6|178361.6|17
1721042260000|2024-07-15 11:17:40|178487.9|178362.9|178488|178363|178489.7|178364.7|178484.6|178359.6|15
1721042270000|2024-07-15 11:17:50|178488.7|178363.7|178488.3|178363.3|178489.8|178364.8|178487.4|178362.4|11
1721042280000|2024-07-15 11:18:00|178489.6|178364.6|178488.4|178363.4|178489.6|178364.6|178488.4|178363.4|2
1721042290000|2024-07-15 11:18:10|178489.3|178364.3|178486.4|178361.4|178489.3|178364.3|178486.4|178361.4|9
1721042300000|2024-07-15 11:18:20|178484.8|178359.8|178453.8|178328.8|178486.6|178361.6|178445.3|178320.3|22
1721042310000|2024-07-15 11:18:30|178449.6|178324.6|178457.8|178332.8|178458.7|178333.7|178449.6|178324.6|14
1721042320000|2024-07-15 11:18:40|178458.4|178333.4|178454.2|178329.2|178459.8|178334.8|178453.3|178328.3|11
1721042330000|2024-07-15 11:18:50|178454.4|178329.4|178454|178329|178454.8|178329.8|178453.8|178328.8|4
1721042340000|2024-07-15 11:19:00|178453.8|178328.8|178429.4|178304.4|178457.3|178332.3|178412.3|178287.3|24
1721042350000|2024-07-15 11:19:10|178427|178302|178420.3|178295.3|178427|178302|178413.8|178288.8|22
1721042360000|2024-07-15 11:19:20|178421.4|178296.4|178426.6|178301.6|178432.3|178307.3|178421.4|178296.4|20
1721042370000|2024-07-15 11:19:30|178427|178302|178425.7|178300.7|178431.8|178306.8|178423.2|178298.2|15
1721042380000|2024-07-15 11:19:40|178424.8|178299.8|178422.1|178297.1|178424.8|178299.8|178421.2|178296.2|12
1721042390000|2024-07-15 11:19:50|178422.6|178297.6|178406.6|178281.6|178422.8|178297.8|178406|178281|17
1721042400000|2024-07-15 11:20:00|178406.8|178281.8|178389.1|178264.1|178409.5|178284.5|178388|178263|16
1721042410000|2024-07-15 11:20:10|178389.2|178264.2|178358.3|178233.3|178389.2|178264.2|178357.6|178232.6|7
1721042420000|2024-07-15 11:20:20|178359.1|178234.1|178337.3|178212.3|178359.1|178234.1|178334.7|178209.7|22
1721042430000|2024-07-15 11:20:30|178338.2|178213.2|178346.4|178221.4|178349.7|178224.7|178337.7|178212.7|20
1721042440000|2024-07-15 11:20:40|178347.2|178222.2|178347.3|178222.3|178348.7|178223.7|178347.1|178222.1|15
1721042450000|2024-07-15 11:20:50|178347.4|178222.4|178337|178212|178348.7|178223.7|178332.4|178207.4|10
1721042460000|2024-07-15 11:21:00|178337.7|178212.7|178349.9|178224.9|178351.2|178226.2|178337.2|178212.2|25
1721042470000|2024-07-15 11:21:10|178348.7|178223.7|178339.4|178214.4|178348.7|178223.7|178339.4|178214.4|14
1721042480000|2024-07-15 11:21:20|178340.2|178215.2|178342.2|178217.2|178349.6|178224.6|178339.4|178214.4|18
1721042490000|2024-07-15 11:21:30|178342.7|178217.7|178348.1|178223.1|178349|178224|178342.7|178217.7|14
1721042500000|2024-07-15 11:21:40|178346.9|178221.9|178307.7|178182.7|178346.9|178221.9|178301|178176|20
1721042510000|2024-07-15 11:21:50|178337.8|178212.8|178338.9|178213.9|178338.9|178213.9|178335.1|178210.1|15
1721042520000|2024-07-15 11:22:00|178339.1|178214.1|178338.8|178213.8|178341.6|178216.6|178338.8|178213.8|15
1721042530000|2024-07-15 11:22:10|178338.2|178213.2|178339.9|178214.9|178339.9|178214.9|178336.2|178211.2|11
1721042540000|2024-07-15 11:22:20|178347.6|178222.6|178337.5|178212.5|178348.4|178223.4|178333.1|178208.1|14
1721042550000|2024-07-15 11:22:30|178337.7|178212.7|178335.1|178210.1|178338.1|178213.1|178333.9|178208.9|13
1721042560000|2024-07-15 11:22:40|178336.6|178211.6|178339|178214|178357.8|178232.8|178336.6|178211.6|16
1721042570000|2024-07-15 11:22:50|178339.2|178214.2|178368.2|178243.2|178368.2|178243.2|178339|178214|13
1721042580000|2024-07-15 11:23:00|178368.4|178243.4|178369.1|178244.1|178377.8|178252.8|178368.4|178243.4|13
1721042590000|2024-07-15 11:23:10|178369.2|178244.2|178375.4|178250.4|178379.3|178254.3|178369.2|178244.2|10
1721042600000|2024-07-15 11:23:20|178392.8|178267.8|178407|178282|178407|178282|178388|178263|19
1721042610000|2024-07-15 11:23:30|178407.3|178282.3|178404.1|178279.1|178407.3|178282.3|178400|178275|10
1721042620000|2024-07-15 11:23:40|178404.3|178279.3|178406|178281|178408.8|178283.8|178404.3|178279.3|8
1721042630000|2024-07-15 11:23:50|178406.9|178281.9|178405.6|178280.6|178409|178284|178405.6|178280.6|5
1721042640000|2024-07-15 11:24:00|178405.2|178280.2|178404.9|178279.9|178406.2|178281.2|178404.8|178279.8|8
1721042650000|2024-07-15 11:24:10|178405.1|178280.1|178437.5|178312.5|178458.4|178333.4|178404.6|178279.6|26
1721042660000|2024-07-15 11:24:20|178436.7|178311.7|178433.4|178308.4|178437.1|178312.1|178428.3|178303.3|27
1721042670000|2024-07-15 11:24:30|178432.9|178307.9|178434.2|178309.2|178436.1|178311.1|178432.8|178307.8|19
1721042680000|2024-07-15 11:24:40|178435.6|178310.6|178431.2|178306.2|178437.2|178312.2|178431.2|178306.2|12
1721042690000|2024-07-15 11:24:50|178431.1|178306.1|178427.9|178302.9|178431.1|178306.1|178427.9|178302.9|6
1721042700000|2024-07-15 11:25:00|178428.5|178303.5|178428.1|178303.1|178428.5|178303.5|178427.8|178302.8|3
1721042710000|2024-07-15 11:25:10|178427|178302|178358.5|178233.5|178427|178302|178354.1|178229.1|27
1721042720000|2024-07-15 11:25:20|178360.5|178235.5|178391.4|178266.4|178391.4|178266.4|178360.5|178235.5|18
1721042730000|2024-07-15 11:25:30|178391.2|178266.2|178390.9|178265.9|178391.4|178266.4|178390.5|178265.5|9
1721042740000|2024-07-15 11:25:40|178391.7|178266.7|178391.6|178266.6|178392.5|178267.5|178391.6|178266.6|10
1721042750000|2024-07-15 11:25:50|178391.8|178266.8|178391|178266|178391.8|178266.8|178391|178266|5
1721042760000|2024-07-15 11:26:00|178391.5|178266.5|178395|178270|178396.2|178271.2|178391.5|178266.5|22
1721042770000|2024-07-15 11:26:10|178393.5|178268.5|178392.8|178267.8|178406|178281|178390.2|178265.2|20
1721042780000|2024-07-15 11:26:20|178395.8|178270.8|178391.7|178266.7|178395.8|178270.8|178390.3|178265.3|17
1721042790000|2024-07-15 11:26:30|178404.3|178279.3|178445.4|178320.4|178455.8|178330.8|178404.3|178279.3|26
1721042800000|2024-07-15 11:26:40|178444.9|178319.9|178446.7|178321.7|178446.7|178321.7|178442.7|178317.7|8
1721042810000|2024-07-15 11:26:50|178445.5|178320.5|178432.9|178307.9|178445.5|178320.5|178430.7|178305.7|15
1721042820000|2024-07-15 11:27:00|178430.3|178305.3|178430.5|178305.5|178432.2|178307.2|178428.8|178303.8|8
1721042830000|2024-07-15 11:27:10|178429.6|178304.6|178409.1|178284.1|178429.6|178304.6|178399.6|178274.6|21
1721042840000|2024-07-15 11:27:20|178409|178284|178407.6|178282.6|178409.6|178284.6|178407.6|178282.6|10
1721042850000|2024-07-15 11:27:30|178408.2|178283.2|178450.5|178325.5|178450.5|178325.5|178408.2|178283.2|16
1721042860000|2024-07-15 11:27:40|178450.2|178325.2|178427|178302|178450.2|178325.2|178426.2|178301.2|18
1721042870000|2024-07-15 11:27:50|178429.6|178304.6|178427|178302|178429.6|178304.6|178426.5|178301.5|10
1721042880000|2024-07-15 11:28:00|178426.4|178301.4|178403.6|178278.6|178426.4|178301.4|178403.4|178278.4|10
1721042890000|2024-07-15 11:28:10|178403|178278|178405.1|178280.1|178407.9|178282.9|178399.6|178274.6|18
1721042900000|2024-07-15 11:28:20|178399.8|178274.8|178410.1|178285.1|178410.1|178285.1|178399.1|178274.1|12
1721042910000|2024-07-15 11:28:30|178409.6|178284.6|178402.3|178277.3|178409.8|178284.8|178398.4|178273.4|11
1721042920000|2024-07-15 11:28:40|178402.8|178277.8|178411.3|178286.3|178414.2|178289.2|178402.4|178277.4|12
1721042930000|2024-07-15 11:28:50|178410.8|178285.8|178411.7|178286.7|178411.8|178286.8|178410.8|178285.8|8
1721042940000|2024-07-15 11:29:00|178409|178284|178334.9|178209.9|178419.7|178294.7|178334.9|178209.9|14
1721042950000|2024-07-15 11:29:10|178351.4|178226.4|178338.1|178213.1|178365.3|178240.3|178329.4|178204.4|25
1721042960000|2024-07-15 11:29:20|178345.3|178220.3|178340.6|178215.6|178345.3|178220.3|178340.6|178215.6|12
1721042970000|2024-07-15 11:29:30|178340.7|178215.7|178345.6|178220.6|178350.6|178225.6|178340.2|178215.2|22
1721042980000|2024-07-15 11:29:40|178345.7|178220.7|178339.7|178214.7|178348.7|178223.7|178339.7|178214.7|21
1721042990000|2024-07-15 11:29:50|178338.1|178213.1|178337.7|178212.7|178340.1|178215.1|178337.6|178212.6|11
1721043000000|2024-07-15 11:30:00|178337.6|178212.6|178343.8|178218.8|178356.8|178231.8|178337.6|178212.6|20
1721043010000|2024-07-15 11:30:10|178343.9|178218.9|178319.2|178194.2|178349.1|178224.1|178316.2|178191.2|17
1721043020000|2024-07-15 11:30:20|178318.3|178193.3|178314.9|178189.9|178318.5|178193.5|178312|178187|15
1721043030000|2024-07-15 11:30:30|178313.8|178188.8|178262.4|178137.4|178314.1|178189.1|178257.2|178132.2|21
1721043040000|2024-07-15 11:30:40|178269.2|178144.2|178266.5|178141.5|178276|178151|178255.4|178130.4|21
1721043050000|2024-07-15 11:30:50|178266.4|178141.4|178246|178121|178266.4|178141.4|178245.1|178120.1|7
1721043060000|2024-07-15 11:31:00|178245.7|178120.7|178212.8|178087.8|178246|178121|178204.9|178079.9|13
1721043070000|2024-07-15 11:31:10|178213.1|178088.1|178176.1|178051.1|178214.2|178089.2|178175.2|178050.2|19
1721043080000|2024-07-15 11:31:20|178175.9|178050.9|178148|178023|178178.6|178053.6|178147.3|178022.3|19
1721043090000|2024-07-15 11:31:30|178152.8|178027.8|178154.7|178029.7|178162.5|178037.5|178152.4|178027.4|22
1721043100000|2024-07-15 11:31:40|178154.5|178029.5|178154.9|178029.9|178155.1|178030.1|178134.2|178009.2|22
1721043110000|2024-07-15 11:31:50|178157.2|178032.2|178156.6|178031.6|178160|178035|178150.8|178025.8|24
1721043120000|2024-07-15 11:32:00|178160.8|178035.8|178156.4|178031.4|178165.2|178040.2|178146.3|178021.3|19
1721043130000|2024-07-15 11:32:10|178156.6|178031.6|178164.3|178039.3|178164.3|178039.3|178156.6|178031.6|15
1721043140000|2024-07-15 11:32:20|178151|178026|178168.6|178043.6|178173.6|178048.6|178151|178026|20
1721043150000|2024-07-15 11:32:30|178169.5|178044.5|178144.6|178019.6|178174.7|178049.7|178139.5|178014.5|27
1721043160000|2024-07-15 11:32:40|178145|178020|178144.8|178019.8|178146.9|178021.9|178144.3|178019.3|17
1721043170000|2024-07-15 11:32:50|178144.6|178019.6|178139.1|178014.1|178145.2|178020.2|178139|178014|5
1721043180000|2024-07-15 11:33:00|178139.2|178014.2|178136.5|178011.5|178141.9|178016.9|178136.5|178011.5|13
1721043190000|2024-07-15 11:33:10|178137.4|178012.4|178154.9|178029.9|178154.9|178029.9|178137.4|178012.4|21
1721043200000|2024-07-15 11:33:20|178154.8|178029.8|178160.9|178035.9|178163|178038|178154.8|178029.8|13
1721043210000|2024-07-15 11:33:30|178161|178036|178160.6|178035.6|178161|178036|178160.5|178035.5|3
1721043220000|2024-07-15 11:33:40|178160.2|178035.2|178148.5|178023.5|178160.7|178035.7|178148.1|178023.1|7
1721043230000|2024-07-15 11:33:50|178149.2|178024.2|178140.9|178015.9|178149.2|178024.2|178140.5|178015.5|18
1721043240000|2024-07-15 11:34:00|178140.7|178015.7|178143.9|178018.9|178147.4|178022.4|178140.7|178015.7|17
1721043250000|2024-07-15 11:34:10|178143.8|178018.8|178183.4|178058.4|178185.8|178060.8|178143.8|178018.8|22
1721043260000|2024-07-15 11:34:20|178184.3|178059.3|178227.4|178102.4|178241.1|178116.1|178178.1|178053.1|28
1721043270000|2024-07-15 11:34:30|178233.2|178108.2|178269.5|178144.5|178269.5|178144.5|178230.5|178105.5|20
1721043280000|2024-07-15 11:34:40|178268.7|178143.7|178264.2|178139.2|178268.7|178143.7|178263.3|178138.3|11
1721043290000|2024-07-15 11:34:50|178265.9|178140.9|178294.8|178169.8|178298.7|178173.7|178258.1|178133.1|17
1721043300000|2024-07-15 11:35:00|178294.1|178169.1|178294.6|178169.6|178298.5|178173.5|178289.3|178164.3|16
1721043310000|2024-07-15 11:35:10|178296.4|178171.4|178295.2|178170.2|178297.6|178172.6|178293.7|178168.7|12
1721043320000|2024-07-15 11:35:20|178295.1|178170.1|178275.5|178150.5|178296|178171|178275.5|178150.5|12
1721043330000|2024-07-15 11:35:30|178276.5|178151.5|178290.9|178165.9|178291.8|178166.8|178275.7|178150.7|13
1721043340000|2024-07-15 11:35:40|178290.7|178165.7|178277.8|178152.8|178292.9|178167.9|178276.9|178151.9|18
1721043350000|2024-07-15 11:35:50|178278.7|178153.7|178277.5|178152.5|178279.5|178154.5|178277.5|178152.5|7
1721043360000|2024-07-15 11:36:00|178278.7|178153.7|178215.6|178090.6|178286|178161|178215|178090|19
1721043370000|2024-07-15 11:36:10|178215.7|178090.7|178225|178100|178228.5|178103.5|178215.2|178090.2|26
1721043380000|2024-07-15 11:36:20|178221.9|178096.9|178224.4|178099.4|178224.9|178099.9|178221.7|178096.7|12
1721043390000|2024-07-15 11:36:30|178224.7|178099.7|178225.7|178100.7|178226.8|178101.8|178224.4|178099.4|16
1721043400000|2024-07-15 11:36:40|178225.8|178100.8|178224.3|178099.3|178228.5|178103.5|178224.1|178099.1|19
1721043410000|2024-07-15 11:36:50|178224.5|178099.5|178239.1|178114.1|178240.8|178115.8|178197.3|178072.3|24
1721043420000|2024-07-15 11:37:00|178236|178111|178242.6|178117.6|178245.9|178120.9|178236|178111|17
1721043430000|2024-07-15 11:37:10|178242.9|178117.9|178243|178118|178244.6|178119.6|178242.9|178117.9|13
1721043440000|2024-07-15 11:37:20|178242.7|178117.7|178242.2|178117.2|178242.7|178117.7|178241.8|178116.8|8
1721043450000|2024-07-15 11:37:30|178240.9|178115.9|178236.7|178111.7|178240.9|178115.9|178235.2|178110.2|6
1721043460000|2024-07-15 11:37:40|178237.1|178112.1|178237.5|178112.5|178238.5|178113.5|178237|178112|10
1721043470000|2024-07-15 11:37:50|178237.4|178112.4|178235.4|178110.4|178237.7|178112.7|178235.2|178110.2|17
1721043480000|2024-07-15 11:38:00|178233.1|178108.1|178224|178099|178236.5|178111.5|178215.6|178090.6|19
1721043490000|2024-07-15 11:38:10|178223.8|178098.8|178218.9|178093.9|178223.8|178098.8|178218.8|178093.8|13
1721043500000|2024-07-15 11:38:20|178219|178094|178194.3|178069.3|178230|178105|178176.1|178051.1|19
1721043510000|2024-07-15 11:38:30|178194.4|178069.4|178195.1|178070.1|178201.1|178076.1|178194.1|178069.1|11
1721043520000|2024-07-15 11:38:40|178195.7|178070.7|178197.3|178072.3|178201.8|178076.8|178191.3|178066.3|20
1721043530000|2024-07-15 11:38:50|178198.5|178073.5|178105.3|177980.3|178198.5|178073.5|178105.3|177980.3|25
1721043540000|2024-07-15 11:39:00|178103.7|177978.7|178103.9|177978.9|178104.9|177979.9|178099.1|177974.1|13
1721043550000|2024-07-15 11:39:10|178104.5|177979.5|178108.4|177983.4|178108.4|177983.4|178103.8|177978.8|8
1721043560000|2024-07-15 11:39:20|178136.4|178011.4|178107.9|177982.9|178136.4|178011.4|178107.9|177982.9|7
1721043570000|2024-07-15 11:39:30|178106.5|177981.5|178103|177978|178106.5|177981.5|178099.4|177974.4|10
1721043580000|2024-07-15 11:39:40|178103.5|177978.5|178103.2|177978.2|178103.9|177978.9|178103.2|177978.2|5
1721043590000|2024-07-15 11:39:50|178104.5|177979.5|178106.5|177981.5|178106.5|177981.5|178104.5|177979.5|4
1721043600000|2024-07-15 11:40:00|178105.1|177980.1|178101.9|177976.9|178143.7|178018.7|178101.2|177976.2|29
1721043610000|2024-07-15 11:40:10|178102.6|177977.6|178119.6|177994.6|178127.2|178002.2|178102.4|177977.4|25
1721043620000|2024-07-15 11:40:20|178119.5|177994.5|178118.5|177993.5|178119.5|177994.5|178116.5|177991.5|8
1721043630000|2024-07-15 11:40:30|178119.3|177994.3|178118.2|177993.2|178120|177995|178117.7|177992.7|16
1721043640000|2024-07-15 11:40:40|178118.7|177993.7|178133.3|178008.3|178133.3|178008.3|178117.1|177992.1|21
1721043650000|2024-07-15 11:40:50|178134.8|178009.8|178117.9|177992.9|178135.3|178010.3|178117.5|177992.5|17
1721043660000|2024-07-15 11:41:00|178118.6|177993.6|178126|178001|178126.1|178001.1|178118.3|177993.3|17
1721043670000|2024-07-15 11:41:10|178125.4|178000.4|178142.5|178017.5|178144.9|178019.9|178125.4|178000.4|17
1721043680000|2024-07-15 11:41:20|178143.1|178018.1|178142.9|178017.9|178143.2|178018.2|178142.1|178017.1|7
1721043690000|2024-07-15 11:41:30|178143.5|178018.5|178186.7|178061.7|178189.1|178064.1|178143.2|178018.2|11
1721043700000|2024-07-15 11:41:40|178182.2|178057.2|178194.8|178069.8|178196.8|178071.8|178181.5|178056.5|16
1721043710000|2024-07-15 11:41:50|178196.4|178071.4|178197.7|178072.7|178197.7|178072.7|178195.2|178070.2|9
1721043720000|2024-07-15 11:42:00|178186.2|178061.2|178179.5|178054.5|178186.2|178061.2|178172.1|178047.1|19
1721043730000|2024-07-15 11:42:10|178178.6|178053.6|178126|178001|178178.6|178053.6|178123.9|177998.9|16
1721043740000|2024-07-15 11:42:20|178125.4|178000.4|178125.6|178000.6|178126.2|178001.2|178123.1|177998.1|17
1721043750000|2024-07-15 11:42:30|178125.7|178000.7|178144.9|178019.9|178148.9|178023.9|178122.5|177997.5|22
1721043760000|2024-07-15 11:42:40|178145|178020|178136.2|178011.2|178147|178022|178134.6|178009.6|14
1721043770000|2024-07-15 11:42:50|178137.7|178012.7|178141.9|178016.9|178147|178022|178135.3|178010.3|20
1721043780000|2024-07-15 11:43:00|178143.4|178018.4|178158|178033|178160.2|178035.2|178142.3|178017.3|20
1721043790000|2024-07-15 11:43:10|178158.2|178033.2|178153.5|178028.5|178160.1|178035.1|178148.9|178023.9|20
1721043800000|2024-07-15 11:43:20|178153.8|178028.8|178157.5|178032.5|178161.3|178036.3|178147.4|178022.4|13
1721043810000|2024-07-15 11:43:30|178157.7|178032.7|178142.9|178017.9|178186.6|178061.6|178137.9|178012.9|18
1721043820000|2024-07-15 11:43:40|178142.6|178017.6|178150.1|178025.1|178156.3|178031.3|178142.6|178017.6|11
1721043830000|2024-07-15 11:43:50|178150.6|178025.6|178150.8|178025.8|178151.2|178026.2|178150.2|178025.2|13
1721043840000|2024-07-15 11:44:00|178152.5|178027.5|178150.4|178025.4|178154.6|178029.6|178149.8|178024.8|18
1721043850000|2024-07-15 11:44:10|178150.8|178025.8|178167.9|178042.9|178168.6|178043.6|178150.6|178025.6|12
1721043860000|2024-07-15 11:44:20|178168.3|178043.3|178167.8|178042.8|178168.3|178043.3|178167.3|178042.3|7
1721043870000|2024-07-15 11:44:30|178167.7|178042.7|178108.6|177983.6|178167.7|178042.7|178102.5|177977.5|18
1721043880000|2024-07-15 11:44:40|178108.3|177983.3|178112.1|177987.1|178112.5|177987.5|178108.1|177983.1|7
1721043890000|2024-07-15 11:44:50|178113.7|177988.7|178146.8|178021.8|178146.8|178021.8|178113.7|177988.7|11
1721043900000|2024-07-15 11:45:00|178147.9|178022.9|178187.9|178062.9|178189|178064|178145.4|178020.4|17
1721043910000|2024-07-15 11:45:10|178186.1|178061.1|178170.6|178045.6|178186.1|178061.1|178170.4|178045.4|21
1721043920000|2024-07-15 11:45:20|178170.5|178045.5|178150.7|178025.7|178170.5|178045.5|178149.4|178024.4|22
1721043930000|2024-07-15 11:45:30|178150.8|178025.8|178186.7|178061.7|178186.7|178061.7|178138.3|178013.3|18
1721043940000|2024-07-15 11:45:40|178188.3|178063.3|178200.7|178075.7|178200.7|178075.7|178188.2|178063.2|24
1721043950000|2024-07-15 11:45:50|178201.1|178076.1|178157.2|178032.2|178201.2|178076.2|178139.3|178014.3|30
1721043960000|2024-07-15 11:46:00|178157.1|178032.1|178192.7|178067.7|178192.9|178067.9|178156.2|178031.2|26
1721043970000|2024-07-15 11:46:10|178192.5|178067.5|178201.8|178076.8|178203.1|178078.1|178182.9|178057.9|19
1721043980000|2024-07-15 11:46:20|178193.3|178068.3|178197.9|178072.9|178199|178074|178193.3|178068.3|14
1721043990000|2024-07-15 11:46:30|178198.1|178073.1|178197.9|178072.9|178198.3|178073.3|178197.8|178072.8|8
1721044000000|2024-07-15 11:46:40|178197.1|178072.1|178195.4|178070.4|178200|178075|178192.9|178067.9|20
1721044010000|2024-07-15 11:46:50|178179.9|178054.9|178184.5|178059.5|178187.4|178062.4|178179.7|178054.7|22
1721044020000|2024-07-15 11:47:00|178183.7|178058.7|178178.2|178053.2|178185.4|178060.4|178173.6|178048.6|15
1721044030000|2024-07-15 11:47:10|178178.1|178053.1|178176.3|178051.3|178179.9|178054.9|178176.3|178051.3|12
1721044040000|2024-07-15 11:47:20|178176.9|178051.9|178177|178052|178177|178052|178175.5|178050.5|8
1721044050000|2024-07-15 11:47:30|178177.3|178052.3|178157.2|178032.2|178185|178060|178152.6|178027.6|16
1721044060000|2024-07-15 11:47:40|178157.1|178032.1|178145.4|178020.4|178163.8|178038.8|178145.4|178020.4|20
1721044070000|2024-07-15 11:47:50|178145.3|178020.3|178158.9|178033.9|178159.4|178034.4|178145.3|178020.3|11
1721044080000|2024-07-15 11:48:00|178159.2|178034.2|178154.7|178029.7|178163.5|178038.5|178154.7|178029.7|18
1721044090000|2024-07-15 11:48:10|178154.8|178029.8|178154|178029|178155.1|178030.1|178154|178029|10
1721044100000|2024-07-15 11:48:20|178153.8|178028.8|178168.4|178043.4|178169.2|178044.2|178153.8|178028.8|19
1721044110000|2024-07-15 11:48:30|178168.3|178043.3|178168.4|178043.4|178168.8|178043.8|178168.3|178043.3|5
1721044120000|2024-07-15 11:48:40|178168.7|178043.7|178169.1|178044.1|178169.1|178044.1|178168.7|178043.7|2
1721044130000|2024-07-15 11:48:50|178168.4|178043.4|178157.5|178032.5|178168.4|178043.4|178151.5|178026.5|9
1721044140000|2024-07-15 11:49:00|178157.7|178032.7|178158.1|178033.1|178159.4|178034.4|178157.7|178032.7|10
1721044150000|2024-07-15 11:49:10|178158.3|178033.3|178100.8|177975.8|178165.4|178040.4|178097.1|177972.1|19
1721044160000|2024-07-15 11:49:20|178100.2|177975.2|178100.2|177975.2|178100.2|177975.2|178099.9|177974.9|5
1721044170000|2024-07-15 11:49:30|178100.1|177975.1|178109.2|177984.2|178112.1|177987.1|178100.1|177975.1|12
1721044180000|2024-07-15 11:49:40|178110.4|177985.4|178126.3|178001.3|178126.7|178001.7|178110.3|177985.3|11
1721044190000|2024-07-15 11:49:50|178125.7|178000.7|178125.8|178000.8|178126.1|178001.1|178125|178000|10
1721044200000|2024-07-15 11:50:00|178125|178000|178119.2|177994.2|178126|178001|178118.1|177993.1|15
1721044210000|2024-07-15 11:50:10|178116.3|177991.3|178110.1|177985.1|178136.2|178011.2|178109.4|177984.4|19
1721044220000|2024-07-15 11:50:20|178113|177988|178128.2|178003.2|178131.5|178006.5|178113|177988|16
1721044230000|2024-07-15 11:50:30|178128.3|178003.3|178130.3|178005.3|178133.5|178008.5|178128.3|178003.3|10
1721044240000|2024-07-15 11:50:40|178130|178005|178154.8|178029.8|178156.4|178031.4|178128|178003|15
1721044250000|2024-07-15 11:50:50|178151.6|178026.6|178111.7|177986.7|178151.6|178026.6|178109.8|177984.8|15
1721044260000|2024-07-15 11:51:00|178114.9|177989.9|178112.5|177987.5|178114.9|177989.9|178111.7|177986.7|7
1721044270000|2024-07-15 11:51:10|178110.5|177985.5|178118.7|177993.7|178118.7|177993.7|178108.6|177983.6|11
1721044280000|2024-07-15 11:51:20|178117.9|177992.9|178124.3|177999.3|178128.4|178003.4|178117.9|177992.9|14
1721044290000|2024-07-15 11:51:30|178124.9|177999.9|178115.8|177990.8|178124.9|177999.9|178115.8|177990.8|15
1721044300000|2024-07-15 11:51:40|178117|177992|178103.6|177978.6|178121|177996|178099.9|177974.9|14
1721044310000|2024-07-15 11:51:50|178104.2|177979.2|178088.2|177963.2|178106.4|177981.4|178061.3|177936.3|25
1721044320000|2024-07-15 11:52:00|178091.6|177966.6|178091.5|177966.5|178094.2|177969.2|178091.5|177966.5|8
1721044330000|2024-07-15 11:52:10|178091.7|177966.7|178091.3|177966.3|178091.7|177966.7|178090|177965|7
1721044340000|2024-07-15 11:52:20|178092.1|177967.1|178095.7|177970.7|178096.4|177971.4|178092.1|177967.1|10
1721044350000|2024-07-15 11:52:30|178096.4|177971.4|178095.3|177970.3|178098|177973|178094.5|177969.5|11
1721044360000|2024-07-15 11:52:40|178094.4|177969.4|178094.7|177969.7|178094.7|177969.7|178094|177969|10
1721044370000|2024-07-15 11:52:50|178095.5|177970.5|178094.9|177969.9|178095.5|177970.5|178092.9|177967.9|9
1721044380000|2024-07-15 11:53:00|178093.4|177968.4|178107.7|177982.7|178118.9|177993.9|178093|177968|20
1721044390000|2024-07-15 11:53:10|178107.3|177982.3|178108.3|177983.3|178108.5|177983.5|178107.3|177982.3|5
1721044400000|2024-07-15 11:53:20|178107.5|177982.5|178107.2|177982.2|178107.5|177982.5|178107.2|177982.2|3
1721044410000|2024-07-15 11:53:30|178106.1|177981.1|178103.8|177978.8|178106.1|177981.1|178096.6|177971.6|11
1721044420000|2024-07-15 11:53:40|178103.7|177978.7|178076.5|177951.5|178103.7|177978.7|178076.3|177951.3|10
1721044430000|2024-07-15 11:53:50|178076.4|177951.4|178041.2|177916.2|178078|177953|178040.4|177915.4|8
1721044440000|2024-07-15 11:54:00|178041.3|177916.3|178120.7|177995.7|178125.2|178000.2|178041.3|177916.3|20
1721044450000|2024-07-15 11:54:10|178120.6|177995.6|178086.5|177961.5|178125.5|178000.5|178084.5|177959.5|24
1721044460000|2024-07-15 11:54:20|178085.9|177960.9|178089.7|177964.7|178095.5|177970.5|178085.8|177960.8|20
1721044470000|2024-07-15 11:54:30|178090|177965|177982|177857|178090.3|177965.3|177982|177857|22
1721044480000|2024-07-15 11:54:40|177981|177856|178039.9|177914.9|178039.9|177914.9|177978.3|177853.3|31
1721044490000|2024-07-15 11:54:50|178024.9|177899.9|178024.9|177899.9|178037.7|177912.7|178019.9|177894.9|17
1721044500000|2024-07-15 11:55:00|178057|177932|178084.3|177959.3|178089.2|177964.2|178056.1|177931.1|35
1721044510000|2024-07-15 11:55:10|178088.1|177963.1|178089.6|177964.6|178096.1|177971.1|178085.9|177960.9|20
1721044520000|2024-07-15 11:55:20|178086.7|177961.7|178095.8|177970.8|178098.9|177973.9|178085.2|177960.2|27
1721044530000|2024-07-15 11:55:30|178096|177971|178118.1|177993.1|178130.2|178005.2|178096|177971|20
1721044540000|2024-07-15 11:55:40|178117.9|177992.9|178122|177997|178122.9|177997.9|178115.7|177990.7|23
1721044550000|2024-07-15 11:55:50|178122.4|177997.4|178126.1|178001.1|178128|178003|178122|177997|16
1721044560000|2024-07-15 11:56:00|178126|178001|178129.1|178004.1|178129.9|178004.9|178126|178001|13
1721044570000|2024-07-15 11:56:10|178129.5|178004.5|178138.6|178013.6|178140.9|178015.9|178129.2|178004.2|15
1721044580000|2024-07-15 11:56:20|178139.6|178014.6|178177.6|178052.6|178177.6|178052.6|178133.6|178008.6|20
1721044590000|2024-07-15 11:56:30|178177.4|178052.4|178179|178054|178179.2|178054.2|178177.4|178052.4|10
1721044600000|2024-07-15 11:56:40|178177.9|178052.9|178171|178046|178177.9|178052.9|178168.5|178043.5|17
1721044610000|2024-07-15 11:56:50|178171.1|178046.1|178181.8|178056.8|178186|178061|178171.1|178046.1|23
1721044620000|2024-07-15 11:57:00|178181.7|178056.7|178180.1|178055.1|178181.7|178056.7|178180.1|178055.1|13
1721044630000|2024-07-15 11:57:10|178180.4|178055.4|178179.5|178054.5|178180.4|178055.4|178178.5|178053.5|13
1721044640000|2024-07-15 11:57:20|178179.1|178054.1|178165.3|178040.3|178179.1|178054.1|178162.8|178037.8|13
1721044650000|2024-07-15 11:57:30|178166|178041|178164.4|178039.4|178166.2|178041.2|178164.2|178039.2|9
1721044660000|2024-07-15 11:57:40|178163.9|178038.9|178176.9|178051.9|178178.8|178053.8|178163.8|178038.8|13
1721044670000|2024-07-15 11:57:50|178175.8|178050.8|178134.3|178009.3|178175.8|178050.8|178132.7|178007.7|9
1721044680000|2024-07-15 11:58:00|178134.9|178009.9|178133.6|178008.6|178135.3|178010.3|178133.1|178008.1|15
1721044690000|2024-07-15 11:58:10|178133.7|178008.7|178134.3|178009.3|178134.4|178009.4|178133.2|178008.2|13
1721044700000|2024-07-15 11:58:20|178133.9|178008.9|178123.4|177998.4|178138.3|178013.3|178122.5|177997.5|21
1721044710000|2024-07-15 11:58:30|178124|177999|178093.4|177968.4|178127.5|178002.5|178088.1|177963.1|28
1721044720000|2024-07-15 11:58:40|178094.4|177969.4|178096|177971|178097.3|177972.3|178094|177969|19
1721044730000|2024-07-15 11:58:50|178095.7|177970.7|178116.9|177991.9|178122.8|177997.8|178092.3|177967.3|24
1721044740000|2024-07-15 11:59:00|178118.6|177993.6|178119.4|177994.4|178120.7|177995.7|178118.6|177993.6|16
1721044750000|2024-07-15 11:59:10|178119.2|177994.2|178116.4|177991.4|178119.5|177994.5|178112.4|177987.4|14
1721044760000|2024-07-15 11:59:20|178114.9|177989.9|178120.8|177995.8|178121.8|177996.8|178114.9|177989.9|13
1721044770000|2024-07-15 11:59:30|178119.9|177994.9|178120.6|177995.6|178120.6|177995.6|178118.7|177993.7|5
1721044780000|2024-07-15 11:59:40|178120.8|177995.8|178123.9|177998.9|178123.9|177998.9|178119.8|177994.8|3
1721044790000|2024-07-15 11:59:50|178119.8|177994.8|178120.3|177995.3|178120.9|177995.9|178119.8|177994.8|3
1721044800000|2024-07-15 12:00:00|178119.3|177994.3|178118|177993|178122.3|177997.3|178115.8|177990.8|22
1721044810000|2024-07-15 12:00:10|178116.8|177991.8|178094.5|177969.5|178141|178016|178089|177964|24
1721044820000|2024-07-15 12:00:20|178094.9|177969.9|178103.3|177978.3|178104.7|177979.7|178089.1|177964.1|19
1721044830000|2024-07-15 12:00:30|178101.6|177976.6|178101.5|177976.5|178104.3|177979.3|178092.7|177967.7|20
1721044840000|2024-07-15 12:00:40|178102.6|177977.6|178100.4|177975.4|178103.3|177978.3|178100.4|177975.4|8
1721044850000|2024-07-15 12:00:50|178099.7|177974.7|178106.9|177981.9|178111|177986|178081.8|177956.8|18
1721044860000|2024-07-15 12:01:00|178107.4|177982.4|178092.3|177967.3|178107.4|177982.4|178072.1|177947.1|25
1721044870000|2024-07-15 12:01:10|178091.7|177966.7|178075.9|177950.9|178093.9|177968.9|178075.5|177950.5|13
1721044880000|2024-07-15 12:01:20|178077.1|177952.1|178085.3|177960.3|178085.3|177960.3|178049.9|177924.9|25
1721044890000|2024-07-15 12:01:30|178088.8|177963.8|178078.5|177953.5|178088.8|177963.8|178078.5|177953.5|11
1721044900000|2024-07-15 12:01:40|178077.8|177952.8|178073.5|177948.5|178082.4|177957.4|178073.5|177948.5|15
1721044910000|2024-07-15 12:01:50|178073.4|177948.4|178081.7|177956.7|178086.9|177961.9|178073.3|177948.3|21
1721044920000|2024-07-15 12:02:00|178081.6|177956.6|178084.7|177959.7|178084.7|177959.7|178079.4|177954.4|11
1721044930000|2024-07-15 12:02:10|178085.9|177960.9|178054.2|177929.2|178085.9|177960.9|178054.2|177929.2|19
1721044940000|2024-07-15 12:02:20|178053.5|177928.5|178054.6|177929.6|178057.1|177932.1|178047.1|177922.1|18
1721044950000|2024-07-15 12:02:30|178055.1|177930.1|178054.5|177929.5|178056.8|177931.8|178054.5|177929.5|15
1721044960000|2024-07-15 12:02:40|178054.3|177929.3|177989.3|177864.3|178055|177930|177989.3|177864.3|26
1721044970000|2024-07-15 12:02:50|177985.8|177860.8|178002.3|177877.3|178003.1|177878.1|177984.6|177859.6|30
1721044980000|2024-07-15 12:03:00|178001.3|177876.3|177983.7|177858.7|178004|177879|177983.7|177858.7|13
1721044990000|2024-07-15 12:03:10|177984.7|177859.7|177985.4|177860.4|177986|177861|177984.2|177859.2|6
1721045000000|2024-07-15 12:03:20|177985.2|177860.2|177993.6|177868.6|177999.4|177874.4|177985.2|177860.2|24
1721045010000|2024-07-15 12:03:30|177993.7|177868.7|177992.8|177867.8|177996.5|177871.5|177991.6|177866.6|13
1721045020000|2024-07-15 12:03:40|177992.9|177867.9|177997.4|177872.4|177997.4|177872.4|177992.1|177867.1|12
1721045030000|2024-07-15 12:03:50|177995|177870|177963.1|177838.1|177995|177870|177951.2|177826.2|26
1721045040000|2024-07-15 12:04:00|177962.4|177837.4|177916|177791|177969.9|177844.9|177916|177791|27
1721045050000|2024-07-15 12:04:10|177884.3|177759.3|177891.6|177766.6|177897.3|177772.3|177884.3|177759.3|33
1721045060000|2024-07-15 12:04:20|177890.5|177765.5|177903.9|177778.9|177910.9|177785.9|177889.8|177764.8|20
1721045070000|2024-07-15 12:04:30|177903.8|177778.8|177900.1|177775.1|177903.8|177778.8|177899|177774|25
1721045080000|2024-07-15 12:04:40|177899.9|177774.9|177925.7|177800.7|177927|177802|177899.9|177774.9|25
1721045090000|2024-07-15 12:04:50|177926.3|177801.3|177922.3|177797.3|177926.3|177801.3|177919.9|177794.9|25
1721045100000|2024-07-15 12:05:00|177922.9|177797.9|177918.6|177793.6|177922.9|177797.9|177917.9|177792.9|19
1721045110000|2024-07-15 12:05:10|177918.5|177793.5|177922|177797|177925.7|177800.7|177916.1|177791.1|26
1721045120000|2024-07-15 12:05:20|177921.8|177796.8|177906.4|177781.4|177923.5|177798.5|177905.5|177780.5|26
1721045130000|2024-07-15 12:05:30|177909.4|177784.4|177919.1|177794.1|177919.7|177794.7|177907|177782|21
1721045140000|2024-07-15 12:05:40|177918.6|177793.6|177910.2|177785.2|177918.6|177793.6|177905.2|177780.2|18
1721045150000|2024-07-15 12:05:50|177910.5|177785.5|177916.1|177791.1|177916.1|177791.1|177910.5|177785.5|9
1721045160000|2024-07-15 12:06:00|177916|177791|177913.5|177788.5|177916.2|177791.2|177909.6|177784.6|18
1721045170000|2024-07-15 12:06:10|177913.4|177788.4|177883.8|177758.8|177916.2|177791.2|177882.7|177757.7|17
1721045180000|2024-07-15 12:06:20|177883.9|177758.9|177884.9|177759.9|177884.9|177759.9|177883.6|177758.6|8
1721045190000|2024-07-15 12:06:30|177939.9|177814.9|177931|177806|177940.2|177815.2|177922.1|177797.1|35
1721045200000|2024-07-15 12:06:40|177929.6|177804.6|177927.8|177802.8|177930|177805|177927.8|177802.8|13
1721045210000|2024-07-15 12:06:50|177926|177801|177927.6|177802.6|177935.5|177810.5|177918.3|177793.3|23
1721045220000|2024-07-15 12:07:00|177927.7|177802.7|177921.3|177796.3|177930.8|177805.8|177910.3|177785.3|24
1721045230000|2024-07-15 12:07:10|177921.2|177796.2|177924.8|177799.8|177928.2|177803.2|177920.7|177795.7|29
1721045240000|2024-07-15 12:07:20|177923.9|177798.9|177919.6|177794.6|177931.2|177806.2|177919.5|177794.5|24
1721045250000|2024-07-15 12:07:30|177919.9|177794.9|177920.5|177795.5|177922.4|177797.4|177919.7|177794.7|20
1721045260000|2024-07-15 12:07:40|177920.9|177795.9|177921.7|177796.7|177922|177797|177920.6|177795.6|13
1721045270000|2024-07-15 12:07:50|177921.3|177796.3|177912.1|177787.1|177921.7|177796.7|177911.6|177786.6|9
1721045280000|2024-07-15 12:08:00|177913.6|177788.6|177914.4|177789.4|177916|177791|177913.6|177788.6|12
1721045290000|2024-07-15 12:08:10|177914.7|177789.7|177914.1|177789.1|177915.6|177790.6|177914.1|177789.1|8
1721045300000|2024-07-15 12:08:20|177914.6|177789.6|177909.4|177784.4|177914.7|177789.7|177906.3|177781.3|14
1721045310000|2024-07-15 12:08:30|177909.2|177784.2|177918.7|177793.7|177920.7|177795.7|177909.2|177784.2|23
1721045320000|2024-07-15 12:08:40|177918.5|177793.5|177920.7|177795.7|177921.3|177796.3|177916.8|177791.8|15
1721045330000|2024-07-15 12:08:50|177920.6|177795.6|177918.2|177793.2|177920.6|177795.6|177918.2|177793.2|5
1721045340000|2024-07-15 12:09:00|177916.9|177791.9|177884.6|177759.6|177917.1|177792.1|177884.6|177759.6|11
1721045350000|2024-07-15 12:09:10|177896.3|177771.3|177912.3|177787.3|177912.3|177787.3|177896.3|177771.3|20
1721045360000|2024-07-15 12:09:20|177912.1|177787.1|177897.1|177772.1|177912.1|177787.1|177890.7|177765.7|21
1721045370000|2024-07-15 12:09:30|177897|177772|177909.9|177784.9|177911.7|177786.7|177897|177772|11
1721045380000|2024-07-15 12:09:40|177909.6|177784.6|177923.2|177798.2|177925.6|177800.6|177907.9|177782.9|18
1721045390000|2024-07-15 12:09:50|177921|177796|177922.6|177797.6|177922.8|177797.8|177920.9|177795.9|11
1721045400000|2024-07-15 12:10:00|177921.8|177796.8|177919.4|177794.4|177922.2|177797.2|177913.4|177788.4|15
1721045410000|2024-07-15 12:10:10|177918.6|177793.6|177951.9|177826.9|177954|177829|177917.6|177792.6|12
1721045420000|2024-07-15 12:10:20|177951.3|177826.3|177939.5|177814.5|177951.3|177826.3|177932.1|177807.1|21
1721045430000|2024-07-15 12:10:30|177939.1|177814.1|177940.6|177815.6|177941.2|177816.2|177938.4|177813.4|7
1721045440000|2024-07-15 12:10:40|177940.9|177815.9|177946.8|177821.8|177951|177826|177940.9|177815.9|17
1721045450000|2024-07-15 12:10:50|177948|177823|177939.3|177814.3|177948|177823|177937.8|177812.8|19
1721045460000|2024-07-15 12:11:00|177943|177818|177945.1|177820.1|177945.8|177820.8|177937.7|177812.7|16
1721045470000|2024-07-15 12:11:10|177944.7|177819.7|177947.5|177822.5|177948|177823|177944.7|177819.7|8
1721045480000|2024-07-15 12:11:20|177947.6|177822.6|177901.8|177776.8|177947.6|177822.6|177886.8|177761.8|25
1721045490000|2024-07-15 12:11:30|177901.3|177776.3|177907.1|177782.1|177911|177786|177901.3|177776.3|20
1721045500000|2024-07-15 12:11:40|177906.8|177781.8|177895.4|177770.4|177906.8|177781.8|177885.4|177760.4|20
1721045510000|2024-07-15 12:11:50|177896.6|177771.6|177880.9|177755.9|177896.6|177771.6|177880.9|177755.9|5
1721045520000|2024-07-15 12:12:00|177882|177757|177812.3|177687.3|177882|177757|177812.3|177687.3|23
1721045530000|2024-07-15 12:12:10|177812.6|177687.6|177816.2|177691.2|177816.2|177691.2|177809.3|177684.3|16
1721045540000|2024-07-15 12:12:20|177817.3|177692.3|177806.3|177681.3|177817.3|177692.3|177806.1|177681.1|20
1721045550000|2024-07-15 12:12:30|177806.8|177681.8|177812.5|177687.5|177812.5|177687.5|177780.9|177655.9|21
1721045560000|2024-07-15 12:12:40|177799.2|177674.2|177803.7|177678.7|177804.9|177679.9|177795.8|177670.8|27
1721045570000|2024-07-15 12:12:50|177804.7|177679.7|177808.9|177683.9|177810.9|177685.9|177802.5|177677.5|26
1721045580000|2024-07-15 12:13:00|177807.1|177682.1|177808.8|177683.8|177810|177685|177799.5|177674.5|25
1721045590000|2024-07-15 12:13:10|177808.3|177683.3|177823.5|177698.5|177823.5|177698.5|177806.6|177681.6|15
1721045600000|2024-07-15 12:13:20|177820.9|177695.9|177864.6|177739.6|177880.4|177755.4|177816.6|177691.6|24
1721045610000|2024-07-15 12:13:30|177863.8|177738.8|177854.3|177729.3|177864.6|177739.6|177854.3|177729.3|16
1721045620000|2024-07-15 12:13:40|177854.2|177729.2|177869|177744|177869.4|177744.4|177854.2|177729.2|26
1721045630000|2024-07-15 12:13:50|177872.7|177747.7|177916.4|177791.4|177919.5|177794.5|177872.7|177747.7|15
1721045640000|2024-07-15 12:14:00|177915.8|177790.8|177915.2|177790.2|177920.6|177795.6|177915.2|177790.2|9
1721045650000|2024-07-15 12:14:10|177914.3|177789.3|177914.7|177789.7|177916|177791|177914|177789|10
1721045660000|2024-07-15 12:14:20|177914.8|177789.8|177898.2|177773.2|177915.1|177790.1|177896.8|177771.8|15
1721045670000|2024-07-15 12:14:30|177899.6|177774.6|177911.8|177786.8|177913.7|177788.7|177893.3|177768.3|21
1721045680000|2024-07-15 12:14:40|177912.9|177787.9|177903.3|177778.3|177912.9|177787.9|177901.5|177776.5|24
1721045690000|2024-07-15 12:14:50|177903.7|177778.7|177899.1|177774.1|177909.7|177784.7|177899.1|177774.1|15
1721045700000|2024-07-15 12:15:00|177899.3|177774.3|177901.4|177776.4|177901.4|177776.4|177898.8|177773.8|17
1721045710000|2024-07-15 12:15:10|177900.8|177775.8|177899.3|177774.3|177900.8|177775.8|177896.7|177771.7|8
1721045720000|2024-07-15 12:15:20|177898.1|177773.1|177912.4|177787.4|177912.4|177787.4|177898.1|177773.1|13
1721045730000|2024-07-15 12:15:30|177912.3|177787.3|177929|177804|177929|177804|177912.3|177787.3|7
1721045740000|2024-07-15 12:15:40|177926.6|177801.6|177921.1|177796.1|177926.6|177801.6|177920.5|177795.5|20
1721045750000|2024-07-15 12:15:50|177921.7|177796.7|177925|177800|177926.2|177801.2|177915.4|177790.4|19
1721045760000|2024-07-15 12:16:00|177925.1|177800.1|177916|177791|177933.3|177808.3|177915.2|177790.2|16
1721045770000|2024-07-15 12:16:10|177916.3|177791.3|177860.4|177735.4|177919|177794|177854.4|177729.4|20
1721045780000|2024-07-15 12:16:20|177865.8|177740.8|177862.8|177737.8|177865.8|177740.8|177851.3|177726.3|17
1721045790000|2024-07-15 12:16:30|177862.6|177737.6|177861.5|177736.5|177862.6|177737.6|177861.2|177736.2|11
1721045800000|2024-07-15 12:16:40|177863.5|177738.5|177863.4|177738.4|177863.5|177738.5|177862.4|177737.4|11
1721045810000|2024-07-15 12:16:50|177863.6|177738.6|177869.1|177744.1|177875.1|177750.1|177862.3|177737.3|19
1721045820000|2024-07-15 12:17:00|177868.3|177743.3|177823.9|177698.9|177873.4|177748.4|177822.7|177697.7|18
1721045830000|2024-07-15 12:17:10|177823.8|177698.8|177823.2|177698.2|177824.4|177699.4|177820.2|177695.2|10
1721045840000|2024-07-15 12:17:20|177822.5|177697.5|177823.8|177698.8|177824.1|177699.1|177822.5|177697.5|13
1721045850000|2024-07-15 12:17:30|177824.4|177699.4|177824.7|177699.7|177827.6|177702.6|177824.3|177699.3|4
1721045860000|2024-07-15 12:17:40|177824.6|177699.6|177824.9|177699.9|177827.2|177702.2|177824.6|177699.6|6
1721045870000|2024-07-15 12:17:50|177824.8|177699.8|177823.3|177698.3|177825.5|177700.5|177822.4|177697.4|15
1721045880000|2024-07-15 12:18:00|177822.6|177697.6|177817|177692|177822.6|177697.6|177810.2|177685.2|21
1721045890000|2024-07-15 12:18:10|177817.6|177692.6|177817|177692|177818.2|177693.2|177817|177692|7
1721045900000|2024-07-15 12:18:20|177815.6|177690.6|177815.4|177690.4|177818.2|177693.2|177815.4|177690.4|12
1721045910000|2024-07-15 12:18:30|177815.2|177690.2|177787|177662|177815.2|177690.2|177785.2|177660.2|25
1721045920000|2024-07-15 12:18:40|177786.4|177661.4|177752.3|177627.3|177789.8|177664.8|177748.5|177623.5|23
1721045930000|2024-07-15 12:18:50|177749.3|177624.3|177744.7|177619.7|177751.3|177626.3|177744|177619|24
1721045940000|2024-07-15 12:19:00|177745.6|177620.6|177749.4|177624.4|177750.1|177625.1|177745.5|177620.5|17
1721045950000|2024-07-15 12:19:10|177750|177625|177764.2|177639.2|177771.8|177646.8|177749.4|177624.4|22
1721045960000|2024-07-15 12:19:20|177756.7|177631.7|177759.1|177634.1|177765.5|177640.5|177755.7|177630.7|26
1721045970000|2024-07-15 12:19:30|177755.8|177630.8|177753.5|177628.5|177759.1|177634.1|177750.1|177625.1|13
1721045980000|2024-07-15 12:19:40|177753.3|177628.3|177756.2|177631.2|177756.4|177631.4|177751.8|177626.8|14
1721045990000|2024-07-15 12:19:50|177756.7|177631.7|177757.4|177632.4|177760.4|177635.4|177756.6|177631.6|10
1721046000000|2024-07-15 12:20:00|177750.6|177625.6|177788.5|177663.5|177792|177667|177750.6|177625.6|25
1721046010000|2024-07-15 12:20:10|177786.8|177661.8|177787.3|177662.3|177790.4|177665.4|177784.6|177659.6|23
1721046020000|2024-07-15 12:20:20|177786.9|177661.9|177803|177678|177803|177678|177783.7|177658.7|9
1721046030000|2024-07-15 12:20:30|177795.2|177670.2|177845.3|177720.3|177845.5|177720.5|177794.7|177669.7|26
1721046040000|2024-07-15 12:20:40|177845.9|177720.9|177850.4|177725.4|177853.8|177728.8|177845.8|177720.8|22
1721046050000|2024-07-15 12:20:50|177850.2|177725.2|177783.7|177733.7|177850.2|177741.2|177780.2|177704.1|25
1721046060000|2024-07-15 12:21:00|177780.8|177730.8|177813.7|177763.7|177815.2|177765.2|177780.8|177730.8|27
1721046070000|2024-07-15 12:21:10|177813.6|177763.6|177814.5|177764.5|177815.1|177765.1|177813.6|177763.6|22
1721046080000|2024-07-15 12:21:20|177813.9|177763.9|177843.7|177718.7|177847.3|177763.9|177813.9|177713.1|23
1721046090000|2024-07-15 12:21:30|177843.5|177718.5|177845.3|177720.3|177846.6|177721.6|177843.5|177718.5|7
1721046100000|2024-07-15 12:21:40|177850.1|177725.1|177851.1|177726.1|177851.2|177726.2|177849.4|177724.4|15
1721046110000|2024-07-15 12:21:50|177851|177726|177853|177728|177867.4|177742.4|177851|177726|16
1721046120000|2024-07-15 12:22:00|177853.1|177728.1|177850.5|177725.5|177853.1|177728.1|177849.7|177724.7|9
1721046130000|2024-07-15 12:22:10|177850.3|177725.3|177854|177729|177857|177732|177850.3|177725.3|9
1721046140000|2024-07-15 12:22:20|177853.7|177728.7|177854.4|177729.4|177855.3|177730.3|177850.7|177725.7|12
1721046150000|2024-07-15 12:22:30|177855|177730|177846.2|177721.2|177855|177730|177846.2|177721.2|16
1721046160000|2024-07-15 12:22:40|177845.8|177720.8|177846.7|177721.7|177848.8|177723.8|177845.7|177720.7|13
1721046170000|2024-07-15 12:22:50|177846.6|177721.6|177847.8|177722.8|177848.6|177723.6|177845.3|177720.3|19
1721046180000|2024-07-15 12:23:00|177848.2|177723.2|177847.7|177722.7|177848.6|177723.6|177847.7|177722.7|12
1721046190000|2024-07-15 12:23:10|177847.8|177722.8|177856.4|177731.4|177859.6|177734.6|177847.8|177722.8|11
1721046200000|2024-07-15 12:23:20|177855.7|177730.7|177856.2|177731.2|177856.3|177731.3|177855.7|177730.7|6
1721046210000|2024-07-15 12:23:30|177857.4|177732.4|177858.3|177733.3|177858.3|177733.3|177857.1|177732.1|5
1721046220000|2024-07-15 12:23:40|177858.2|177733.2|177858.9|177733.9|177859.6|177734.6|177854.9|177729.9|10
1721046230000|2024-07-15 12:23:50|177859.4|177734.4|177877.8|177752.8|177881.3|177756.3|177859.4|177734.4|14
1721046240000|2024-07-15 12:24:00|177878.1|177753.1|177920.8|177795.8|177920.8|177795.8|177878.1|177753.1|21
1721046250000|2024-07-15 12:24:10|177922.8|177797.8|177914.7|177789.7|177922.8|177797.8|177914.4|177789.4|22
1721046260000|2024-07-15 12:24:20|177914.6|177789.6|177917.6|177792.6|177923.1|177798.1|177914.6|177789.6|19
1721046270000|2024-07-15 12:24:30|177916.9|177791.9|177923.4|177798.4|177925.1|177800.1|177913.4|177788.4|16
1721046280000|2024-07-15 12:24:40|177925.1|177800.1|177913.7|177788.7|177925.1|177800.1|177913.7|177788.7|20
1721046290000|2024-07-15 12:24:50|177914.3|177789.3|177945|177820|177945.7|177820.7|177914.3|177789.3|18
1721046300000|2024-07-15 12:25:00|177946.9|177821.9|177947.9|177822.9|177952.6|177827.6|177946.9|177821.9|17
1721046310000|2024-07-15 12:25:10|177951.6|177826.6|177950|177825|177951.8|177826.8|177948.5|177823.5|8
1721046320000|2024-07-15 12:25:20|177951.5|177826.5|177949.8|177824.8|177951.5|177826.5|177948|177823|12
1721046330000|2024-07-15 12:25:30|177949.2|177824.2|177941.5|177816.5|177949.2|177824.2|177937.1|177812.1|16
1721046340000|2024-07-15 12:25:40|177939.6|177814.6|177951.9|177826.9|177953.7|177828.7|177934.1|177809.1|11
1721046350000|2024-07-15 12:25:50|177952.7|177827.7|177986.6|177861.6|177992.4|177867.4|177952.7|177827.7|28
1721046360000|2024-07-15 12:26:00|177986|177861|177987.2|177862.2|177990.1|177865.1|177982.5|177857.5|21
1721046370000|2024-07-15 12:26:10|177987.3|177862.3|177987.9|177862.9|177988.6|177863.6|177981.6|177856.6|25
1721046380000|2024-07-15 12:26:20|177986.5|177861.5|177988|177863|177989.8|177864.8|177983.9|177858.9|23
1721046390000|2024-07-15 12:26:30|177988.3|177863.3|178046.8|177921.8|178053.8|177928.8|177983.1|177858.1|24
1721046400000|2024-07-15 12:26:40|178047.6|177922.6|178062.6|177937.6|178075.7|177950.7|178042.4|177917.4|35
1721046410000|2024-07-15 12:26:50|178060.8|177935.8|178046.3|177921.3|178060.8|177935.8|178046.3|177921.3|31
1721046420000|2024-07-15 12:27:00|178045.5|177920.5|178053.4|177928.4|178057|177932|178042.4|177917.4|32
1721046430000|2024-07-15 12:27:10|178053.5|177928.5|178049.9|177924.9|178058.7|177933.7|178049.3|177924.3|25
1721046440000|2024-07-15 12:27:20|178049.7|177924.7|178109|177984|178112.2|177987.2|178049.7|177924.7|30
1721046450000|2024-07-15 12:27:30|178097.5|177972.5|178102.7|177977.7|178103.9|177978.9|178085.2|177960.2|28
1721046460000|2024-07-15 12:27:40|178102.1|177977.1|178078.8|177953.8|178108.5|177983.5|178071.1|177946.1|17
1721046470000|2024-07-15 12:27:50|178078.1|177953.1|178067|177942|178078.1|177953.1|178043.1|177918.1|27
1721046480000|2024-07-15 12:28:00|178070.7|177945.7|178071.6|177946.6|178073.1|177948.1|178058.3|177933.3|23
1721046490000|2024-07-15 12:28:10|178072|177947|178115|177990|178120|177995|178070|177945|26
1721046500000|2024-07-15 12:28:20|178121.7|177996.7|178136.1|178011.1|178137.5|178012.5|178112.4|177987.4|26
1721046510000|2024-07-15 12:28:30|178135|178010|178126.3|178001.3|178135.5|178010.5|178121.1|177996.1|25
1721046520000|2024-07-15 12:28:40|178121|177996|178132.6|178007.6|178137.8|178012.8|178121|177996|17
1721046530000|2024-07-15 12:28:50|178130.7|178005.7|178134.2|178009.2|178138.1|178013.1|178124.1|177999.1|25
1721046540000|2024-07-15 12:29:00|178136.9|178011.9|178138.1|178013.1|178138.1|178013.1|178125|178000|25
1721046550000|2024-07-15 12:29:10|178136.7|178011.7|178138.3|178013.3|178139.1|178014.1|178136.7|178011.7|28
1721046560000|2024-07-15 12:29:20|178137.2|178012.2|178126.3|178001.3|178138.1|178013.1|178124.8|177999.8|27
1721046570000|2024-07-15 12:29:30|178125.2|178000.2|178135.1|178010.1|178135.1|178010.1|178121.8|177996.8|27
1721046580000|2024-07-15 12:29:40|178135.6|178010.6|178129.2|178004.2|178142|178017|178129.2|178004.2|27
1721046590000|2024-07-15 12:29:50|178127.8|178002.8|178124.8|177999.8|178127.8|178002.8|178120.3|177995.3|25
1721046600000|2024-07-15 12:30:00|178126|178001|178129|178004|178174|178049|178121|177996|33
1721046610000|2024-07-15 12:30:10|178130.2|178005.2|178171.2|178046.2|178174.3|178049.3|178124.3|177999.3|34
1721046620000|2024-07-15 12:30:20|178145.9|178020.9|178169.2|178044.2|178170.2|178045.2|178140.9|178015.9|25
1721046630000|2024-07-15 12:30:30|178169.4|178044.4|178149.3|178024.3|178169.5|178044.5|178143.4|178018.4|28
1721046640000|2024-07-15 12:30:40|178153.7|178028.7|178143.8|178018.8|178154.6|178029.6|178130.1|178005.1|25
1721046650000|2024-07-15 12:30:50|178147.1|178022.1|178132|178007|178148.1|178023.1|178130.7|178005.7|24
1721046660000|2024-07-15 12:31:00|178133.7|178008.7|178157.7|178032.7|178158.5|178033.5|178133.7|178008.7|32
1721046670000|2024-07-15 12:31:10|178159.2|178034.2|178146.8|178021.8|178168.3|178043.3|178146.8|178021.8|22
1721046680000|2024-07-15 12:31:20|178146.9|178021.9|178157.4|178032.4|178159.6|178034.6|178146.9|178021.9|16
1721046690000|2024-07-15 12:31:30|178156.8|178031.8|178170.6|178045.6|178170.6|178045.6|178153.7|178028.7|18
1721046700000|2024-07-15 12:31:40|178171.3|178046.3|178173.1|178048.1|178176.6|178051.6|178164.7|178039.7|18
1721046710000|2024-07-15 12:31:50|178173.4|178048.4|178177.4|178052.4|178178.1|178053.1|178173.1|178048.1|11
1721046720000|2024-07-15 12:32:00|178176.9|178051.9|178089.4|177964.4|178179.5|178054.5|178089.4|177964.4|14
1721046730000|2024-07-15 12:32:10|178087.9|177962.9|178095.1|177970.1|178107|177982|178080.4|177955.4|31
1721046740000|2024-07-15 12:32:20|178096.1|177971.1|178080.4|177955.4|178103.9|177978.9|178077.6|177952.6|24
1721046750000|2024-07-15 12:32:30|178081.1|177956.1|178070.2|177945.2|178087.5|177962.5|178070.2|177945.2|12
1721046760000|2024-07-15 12:32:40|178070.1|177945.1|178025|177900|178070.1|177945.1|178014.5|177889.5|26
1721046770000|2024-07-15 12:32:50|178025.7|177900.7|178026.4|177901.4|178026.6|177901.6|178020.4|177895.4|20
1721046780000|2024-07-15 12:33:00|178027.1|177902.1|178055|177930|178067.6|177942.6|178027.1|177902.1|30
1721046790000|2024-07-15 12:33:10|178054.7|177929.7|178072|177947|178073.6|177948.6|178054.7|177929.7|30
1721046800000|2024-07-15 12:33:20|178071.3|177946.3|178053|177928|178075.3|177950.3|178053|177928|21
1721046810000|2024-07-15 12:33:30|178048.1|177923.1|178046|177921|178048.1|177923.1|178040.7|177915.7|22
1721046820000|2024-07-15 12:33:40|178045.9|177920.9|178045.4|177920.4|178045.9|177920.9|178045|177920|14
1721046830000|2024-07-15 12:33:50|178045.2|177920.2|178041.8|177916.8|178049.5|177924.5|178040.8|177915.8|15
1721046840000|2024-07-15 12:34:00|178041.5|177916.5|178046.5|177921.5|178046.5|177921.5|178041.5|177916.5|13
1721046850000|2024-07-15 12:34:10|178047|177922|178010.4|177885.4|178048.9|177923.9|178010.4|177885.4|16
1721046860000|2024-07-15 12:34:20|178011|177886|178016.5|177891.5|178022|177897|178010.7|177885.7|22
1721046870000|2024-07-15 12:34:30|178015.8|177890.8|178023.3|177898.3|178024.4|177899.4|178015.7|177890.7|14
1721046880000|2024-07-15 12:34:40|178018.9|177893.9|178048.5|177923.5|178059.3|177934.3|178012.1|177887.1|22
1721046890000|2024-07-15 12:34:50|178047|177922|178045.6|177920.6|178051.1|177926.1|178045.6|177920.6|22
1721046900000|2024-07-15 12:35:00|178045.7|177920.7|178041.2|177916.2|178047.7|177922.7|178041|177916|18
1721046910000|2024-07-15 12:35:10|178041.1|177916.1|178040.7|177915.7|178041.5|177916.5|178040|177915|11
1721046920000|2024-07-15 12:35:20|178040.4|177915.4|177989.2|177864.2|178041.4|177916.4|177983|177858|15
1721046930000|2024-07-15 12:35:30|178011.7|177886.7|177990.3|177865.3|178011.7|177886.7|177984.4|177859.4|25
1721046940000|2024-07-15 12:35:40|177989.8|177864.8|178011.6|177886.6|178016.9|177891.9|177988.5|177863.5|24
1721046950000|2024-07-15 12:35:50|178011.5|177886.5|178042.2|177917.2|178051.3|177926.3|178008.3|177883.3|24
1721046960000|2024-07-15 12:36:00|178042.3|177917.3|178087.1|177962.1|178090.2|177965.2|177984.4|177859.4|26
1721046970000|2024-07-15 12:36:10|178087.7|177962.7|178073.2|177948.2|178087.7|177962.7|178072|177947|11
1721046980000|2024-07-15 12:36:20|178073.7|177948.7|178087|177962|178094.3|177969.3|178073.7|177948.7|16
1721046990000|2024-07-15 12:36:30|178089.5|177964.5|178108.5|177983.5|178109.6|177984.6|178088.1|177963.1|21
1721047000000|2024-07-15 12:36:40|178109|177984|178108.1|177983.1|178111.5|177986.5|178107.1|177982.1|25
1721047010000|2024-07-15 12:36:50|178106.9|177981.9|178107.9|177982.9|178108.4|177983.4|178105.8|177980.8|13
1721047020000|2024-07-15 12:37:00|178106.6|177981.6|178160|178035|178163.2|178038.2|178106.6|177981.6|27
1721047030000|2024-07-15 12:37:10|178158.8|178033.8|178187.5|178062.5|178191.7|178066.7|178158.8|178033.8|22
1721047040000|2024-07-15 12:37:20|178185.9|178060.9|178204.8|178079.8|178205.2|178080.2|178180.4|178055.4|19
1721047050000|2024-07-15 12:37:30|178203.2|178078.2|178200.4|178075.4|178203.2|178078.2|178198.9|178073.9|15
1721047060000|2024-07-15 12:37:40|178200.2|178075.2|178178.7|178053.7|178219.6|178094.6|178178.7|178053.7|17
1721047070000|2024-07-15 12:37:50|178180.2|178055.2|178178.1|178053.1|178190.9|178065.9|178177.5|178052.5|23
1721047080000|2024-07-15 12:38:00|178177.6|178052.6|178176.6|178051.6|178179.8|178054.8|178176.2|178051.2|16
1721047090000|2024-07-15 12:38:10|178176.8|178051.8|178147.3|178022.3|178176.8|178051.8|178144.3|178019.3|9
1721047100000|2024-07-15 12:38:20|178147.5|178022.5|178173.2|178048.2|178173.2|178048.2|178147.5|178022.5|18
1721047110000|2024-07-15 12:38:30|178173.9|178048.9|178172.2|178047.2|178173.9|178048.9|178162.1|178037.1|21
1721047120000|2024-07-15 12:38:40|178172.3|178047.3|178173|178048|178173|178048|178172.3|178047.3|4
1721047130000|2024-07-15 12:38:50|178173.3|178048.3|178176.8|178051.8|178179.2|178054.2|178173.3|178048.3|12
1721047140000|2024-07-15 12:39:00|178176.5|178051.5|178185.3|178060.3|178190|178065|178176.5|178051.5|19
1721047150000|2024-07-15 12:39:10|178185.4|178060.4|178182.4|178057.4|178185.9|178060.9|178181.1|178056.1|5
1721047160000|2024-07-15 12:39:20|178181.7|178056.7|178183|178058|178193.5|178068.5|178181.7|178056.7|16
1721047170000|2024-07-15 12:39:30|178182.7|178057.7|178182.8|178057.8|178186.1|178061.1|178182.7|178057.7|15
1721047180000|2024-07-15 12:39:40|178170.2|178045.2|178177.5|178052.5|178177.5|178052.5|178170.2|178045.2|11
1721047190000|2024-07-15 12:39:50|178178.3|178053.3|178271.5|178146.5|178271.5|178146.5|178177|178052|21
1721047200000|2024-07-15 12:40:00|178270.9|178145.9|178314.9|178189.9|178322.4|178197.4|178269|178144|24
1721047210000|2024-07-15 12:40:10|178312.2|178187.2|178321|178196|178321.9|178196.9|178311.2|178186.2|25
1721047220000|2024-07-15 12:40:20|178320.3|178195.3|178318|178193|178320.3|178195.3|178317.9|178192.9|10
1721047230000|2024-07-15 12:40:30|178316.8|178191.8|178318.4|178193.4|178319.4|178194.4|178314.5|178189.5|15
1721047240000|2024-07-15 12:40:40|178319.1|178194.1|178335.4|178210.4|178348.5|178223.5|178319.1|178194.1|24
1721047250000|2024-07-15 12:40:50|178335.1|178210.1|178348|178223|178348|178223|178335.1|178210.1|22
1721047260000|2024-07-15 12:41:00|178348.7|178223.7|178374.1|178249.1|178378.7|178253.7|178348.7|178223.7|18
1721047270000|2024-07-15 12:41:10|178374.3|178249.3|178401.8|178276.8|178402.1|178277.1|178374.2|178249.2|22
1721047280000|2024-07-15 12:41:20|178400.8|178275.8|178400.7|178275.7|178403.5|178278.5|178392.9|178267.9|20
1721047290000|2024-07-15 12:41:30|178401.1|178276.1|178395.7|178270.7|178424.2|178299.2|178392.8|178267.8|27
1721047300000|2024-07-15 12:41:40|178394.8|178269.8|178388.5|178263.5|178395.7|178270.7|178363.4|178238.4|23
1721047310000|2024-07-15 12:41:50|178388.7|178263.7|178354.9|178229.9|178388.7|178263.7|178334.3|178209.3|22
1721047320000|2024-07-15 12:42:00|178353.8|178228.8|178355.6|178230.6|178357.2|178232.2|178350.9|178225.9|10
1721047330000|2024-07-15 12:42:10|178357.9|178232.9|178351.7|178226.7|178357.9|178232.9|178329.5|178204.5|10
1721047340000|2024-07-15 12:42:20|178352.3|178227.3|178357.1|178232.1|178357.4|178232.4|178352.3|178227.3|11
1721047350000|2024-07-15 12:42:30|178357.4|178232.4|178356.9|178231.9|178357.7|178232.7|178356.9|178231.9|5
1721047360000|2024-07-15 12:42:40|178357.3|178232.3|178352.9|178227.9|178357.3|178232.3|178351.1|178226.1|7
1721047370000|2024-07-15 12:42:50|178352.6|178227.6|178320.2|178270.2|178352.6|178270.5|178313.9|178227|10
1721047380000|2024-07-15 12:43:00|178320.6|178270.6|178319.2|178269.2|178322.4|178272.4|178316.9|178266.9|21
1721047390000|2024-07-15 12:43:10|178319.8|178269.8|178320.3|178270.3|178328.4|178278.4|178319.3|178269.3|10
1721047400000|2024-07-15 12:43:20|178321.1|178271.1|178348.6|178223.6|178352.8|178271.1|178316.3|178202.1|24
1721047410000|2024-07-15 12:43:30|178348|178223|178351.7|178226.7|178352|178227|178324.6|178199.6|16
1721047420000|2024-07-15 12:43:40|178354|178229|178371|178246|178391.2|178274|178319.5|178227.2|29
1721047430000|2024-07-15 12:43:50|178379.5|178254.5|178383.5|178258.5|178386.6|178261.6|178358.6|178233.6|35
1721047440000|2024-07-15 12:44:00|178410.3|178285.3|178407.7|178282.7|178411.1|178286.1|178401.2|178276.2|33
1721047450000|2024-07-15 12:44:10|178407.5|178282.5|178405.5|178280.5|178409.6|178284.6|178405.4|178280.4|23
1721047460000|2024-07-15 12:44:20|178404.3|178279.3|178412.1|178287.1|178414.5|178289.5|178400.8|178275.8|26
1721047470000|2024-07-15 12:44:30|178412.7|178287.7|178382.7|178257.7|178412.7|178287.7|178360.9|178235.9|26
1721047480000|2024-07-15 12:44:40|178382.5|178257.5|178389|178264|178389|178264|178379.8|178254.8|15
1721047490000|2024-07-15 12:44:50|178386.7|178261.7|178423.2|178298.2|178425.3|178300.3|178384.9|178259.9|30
1721047500000|2024-07-15 12:45:00|178423|178298|178443.9|178318.9|178462.7|178337.7|178417.1|178292.1|31
1721047510000|2024-07-15 12:45:10|178444.4|178319.4|178417.3|178292.3|178444.8|178336|178379.5|178291.9|25
1721047520000|2024-07-15 12:45:20|178418.1|178293.1|178399.3|178274.3|178418.1|178293.1|178399.3|178274.3|14
1721047530000|2024-07-15 12:45:30|178403.9|178278.9|178421.8|178296.8|178421.8|178296.8|178399.7|178274.7|29
1721047540000|2024-07-15 12:45:40|178422.5|178297.5|178456.2|178331.2|178456.2|178331.2|178420.3|178295.3|17
1721047550000|2024-07-15 12:45:50|178454.6|178329.6|178447.5|178322.5|178454.6|178329.6|178447.5|178322.5|11
1721047560000|2024-07-15 12:46:00|178447.4|178322.4|178433.1|178308.1|178466.6|178341.6|178430.2|178305.2|23
1721047570000|2024-07-15 12:46:10|178432.4|178307.4|178400.8|178275.8|178433.7|178308.7|178393.5|178268.5|21
1721047580000|2024-07-15 12:46:20|178401.4|178276.4|178396.9|178271.9|178402|178277|178394.4|178269.4|24
1721047590000|2024-07-15 12:46:30|178396.7|178271.7|178393.5|178268.5|178417.8|178292.8|178392.1|178267.1|17
1721047600000|2024-07-15 12:46:40|178394|178269|178404.3|178279.3|178410.9|178285.9|178394|178269|9
1721047610000|2024-07-15 12:46:50|178404.2|178279.2|178402.9|178277.9|178409.2|178284.2|178402.9|178277.9|15
1721047620000|2024-07-15 12:47:00|178402.4|178277.4|178418.5|178293.5|178419|178294|178402.2|178277.2|20
1721047630000|2024-07-15 12:47:10|178420.1|178295.1|178469.7|178344.7|178469.7|178344.7|178420.1|178295.1|23
1721047640000|2024-07-15 12:47:20|178505.3|178380.3|178489|178364|178505.3|178380.3|178488.8|178363.8|29
1721047650000|2024-07-15 12:47:30|178488.4|178363.4|178499.1|178374.1|178505.2|178380.2|178488.4|178363.4|24
1721047660000|2024-07-15 12:47:40|178498.9|178373.9|178500.8|178375.8|178502.1|178377.1|178498.9|178373.9|20
1721047670000|2024-07-15 12:47:50|178501.3|178376.3|178487.5|178362.5|178502.1|178377.1|178484.4|178359.4|23
1721047680000|2024-07-15 12:48:00|178487.1|178362.1|178492.1|178367.1|178501.7|178376.7|178486.2|178361.2|26
1721047690000|2024-07-15 12:48:10|178493.1|178368.1|178459.1|178334.1|178498|178373|178455.3|178330.3|31
1721047700000|2024-07-15 12:48:20|178458.8|178333.8|178486.6|178361.6|178487|178362|178458.8|178333.8|18
1721047710000|2024-07-15 12:48:30|178487.3|178362.3|178484.7|178359.7|178488.7|178363.7|178460.3|178335.3|18
1721047720000|2024-07-15 12:48:40|178484.2|178359.2|178476.4|178351.4|178484.2|178359.2|178471.8|178346.8|23
1721047730000|2024-07-15 12:48:50|178478.2|178353.2|178469.3|178344.3|178481.4|178356.4|178465.9|178340.9|21
1721047740000|2024-07-15 12:49:00|178467.9|178342.9|178481.1|178356.1|178484.8|178359.8|178467.9|178342.9|21
1721047750000|2024-07-15 12:49:10|178481|178356|178482.2|178357.2|178485.4|178360.4|178480.8|178355.8|17
1721047760000|2024-07-15 12:49:20|178481.9|178356.9|178474.7|178349.7|178481.9|178356.9|178464.3|178339.3|16
1721047770000|2024-07-15 12:49:30|178474.8|178349.8|178473.6|178348.6|178479.1|178354.1|178473.6|178348.6|13
1721047780000|2024-07-15 12:49:40|178474.2|178349.2|178476.6|178351.6|178478.6|178353.6|178473.7|178348.7|19
1721047790000|2024-07-15 12:49:50|178476.5|178351.5|178482.7|178357.7|178484.5|178359.5|178474.6|178349.6|20
1721047800000|2024-07-15 12:50:00|178482.6|178357.6|178480.6|178355.6|178482.6|178357.6|178479.7|178354.7|16
1721047810000|2024-07-15 12:50:10|178480.4|178355.4|178509.2|178384.2|178511.8|178386.8|178479.9|178354.9|25
1721047820000|2024-07-15 12:50:20|178509.7|178384.7|178525.9|178400.9|178530.2|178405.2|178506.6|178381.6|22
1721047830000|2024-07-15 12:50:30|178529.5|178404.5|178524.9|178399.9|178530.2|178405.2|178520.2|178395.2|17
1721047840000|2024-07-15 12:50:40|178522.7|178397.7|178473.3|178348.3|178522.7|178397.7|178473.3|178348.3|28
1721047850000|2024-07-15 12:50:50|178471.3|178346.3|178520.8|178395.8|178526.1|178401.1|178471.3|178346.3|30
1721047860000|2024-07-15 12:51:00|178521.4|178396.4|178521|178396|178524.2|178399.2|178519.8|178394.8|30
1721047870000|2024-07-15 12:51:10|178522.5|178397.5|178498.2|178373.2|178522.5|178397.5|178482.5|178357.5|24
1721047880000|2024-07-15 12:51:20|178498.9|178373.9|178498.4|178373.4|178499.2|178374.2|178495.6|178370.6|20
1721047890000|2024-07-15 12:51:30|178497.6|178372.6|178487.9|178362.9|178503.6|178378.6|178487.9|178362.9|22
1721047900000|2024-07-15 12:51:40|178488|178363|178493.8|178368.8|178501.8|178376.8|178486.8|178361.8|20
1721047910000|2024-07-15 12:51:50|178493.9|178368.9|178491.9|178366.9|178494.7|178369.7|178489.6|178364.6|19
1721047920000|2024-07-15 12:52:00|178491.5|178366.5|178509.4|178384.4|178521.2|178396.2|178490.8|178365.8|19
1721047930000|2024-07-15 12:52:10|178509.9|178384.9|178515.3|178390.3|178517.9|178392.9|178509.9|178384.9|15
1721047940000|2024-07-15 12:52:20|178515|178390|178518.1|178393.1|178520.1|178395.1|178512.3|178387.3|19
1721047950000|2024-07-15 12:52:30|178518.8|178393.8|178507.3|178382.3|178518.8|178393.8|178507.1|178382.1|13
1721047960000|2024-07-15 12:52:40|178507.7|178382.7|178506.6|178381.6|178513.3|178388.3|178495.7|178370.7|23
1721047970000|2024-07-15 12:52:50|178505.3|178380.3|178499.1|178374.1|178505.3|178380.3|178473.7|178348.7|22
1721047980000|2024-07-15 12:53:00|178496.8|178371.8|178465.7|178340.7|178496.8|178371.8|178458.9|178333.9|26
1721047990000|2024-07-15 12:53:10|178465.1|178340.1|178436.8|178311.8|178465.9|178340.9|178400.7|178275.7|26
1721048000000|2024-07-15 12:53:20|178438.3|178313.3|178414.2|178289.2|178440.4|178315.4|178414.2|178289.2|24
1721048010000|2024-07-15 12:53:30|178414|178289|178404.9|178279.9|178415.4|178290.4|178391.7|178266.7|23
1721048020000|2024-07-15 12:53:40|178404.5|178279.5|178404.4|178279.4|178405.1|178280.1|178403.6|178278.6|17
1721048030000|2024-07-15 12:53:50|178405.1|178280.1|178402.8|178277.8|178411.1|178286.1|178402.2|178277.2|18
1721048040000|2024-07-15 12:54:00|178402.7|178277.7|178407.7|178282.7|178408.5|178283.5|178400.1|178275.1|22
1721048050000|2024-07-15 12:54:10|178406.9|178281.9|178420.6|178295.6|178421.7|178296.7|178406.9|178281.9|20
1721048060000|2024-07-15 12:54:20|178420.5|178295.5|178395.3|178270.3|178420.5|178295.5|178395.3|178270.3|16
1721048070000|2024-07-15 12:54:30|178395.9|178270.9|178408.7|178283.7|178411.5|178286.5|178395.9|178270.9|24
1721048080000|2024-07-15 12:54:40|178405.8|178280.8|178388.2|178263.2|178405.8|178280.8|178372.6|178247.6|23
1721048090000|2024-07-15 12:54:50|178388|178263|178408.4|178283.4|178412.9|178287.9|178386|178261|28
1721048100000|2024-07-15 12:55:00|178410.9|178285.9|178410|178285|178416|178291|178409|178284|18
1721048110000|2024-07-15 12:55:10|178409|178284|178409.3|178284.3|178410.4|178285.4|178405.4|178280.4|14
1721048120000|2024-07-15 12:55:20|178408.2|178283.2|178389.5|178264.5|178409.4|178284.4|178389.5|178264.5|18
1721048130000|2024-07-15 12:55:30|178390.4|178265.4|178392.6|178267.6|178392.6|178267.6|178390|178265|21
1721048140000|2024-07-15 12:55:40|178393.6|178268.6|178380.1|178255.1|178394.1|178269.1|178380.1|178255.1|23
1721048150000|2024-07-15 12:55:50|178380.2|178255.2|178388|178263|178388|178263|178377|178252|15
1721048160000|2024-07-15 12:56:00|178388.1|178263.1|178389.7|178264.7|178392.1|178267.1|178388.1|178263.1|16
1721048170000|2024-07-15 12:56:10|178391.4|178266.4|178388.2|178263.2|178391.4|178266.4|178388.2|178263.2|13
1721048180000|2024-07-15 12:56:20|178387.7|178262.7|178338.8|178213.8|178388.3|178263.3|178333.1|178208.1|19
1721048190000|2024-07-15 12:56:30|178339.8|178214.8|178369.3|178244.3|178379.3|178254.3|178339.8|178214.8|23
1721048200000|2024-07-15 12:56:40|178370|178245|178342.6|178217.6|178375.7|178250.7|178342.6|178217.6|26
1721048210000|2024-07-15 12:56:50|178343.2|178218.2|178369|178244|178376.4|178251.4|178343.1|178218.1|18
1721048220000|2024-07-15 12:57:00|178372.3|178247.3|178407.4|178282.4|178407.9|178282.9|178370.2|178245.2|19
1721048230000|2024-07-15 12:57:10|178406.3|178281.3|178395.8|178270.8|178406.3|178281.3|178395.8|178270.8|24
1721048240000|2024-07-15 12:57:20|178394.6|178269.6|178421.7|178296.7|178423.8|178298.8|178394.5|178269.5|28
1721048250000|2024-07-15 12:57:30|178421.2|178296.2|178423.8|178298.8|178424.2|178299.2|178415.8|178290.8|20
1721048260000|2024-07-15 12:57:40|178424.8|178299.8|178417.4|178292.4|178447.6|178322.6|178417.4|178292.4|16
1721048270000|2024-07-15 12:57:50|178418.9|178293.9|178417.7|178292.7|178419.8|178294.8|178416.5|178291.5|23
1721048280000|2024-07-15 12:58:00|178417.6|178292.6|178418.6|178293.6|178418.9|178293.9|178417.6|178292.6|6
1721048290000|2024-07-15 12:58:10|178419.2|178294.2|178407.3|178282.3|178420.9|178295.9|178406.3|178281.3|23
1721048300000|2024-07-15 12:58:20|178409.3|178284.3|178395.2|178270.2|178409.3|178284.3|178394.6|178269.6|22
1721048310000|2024-07-15 12:58:30|178395.7|178270.7|178381.5|178256.5|178395.7|178270.7|178380.3|178255.3|26
1721048320000|2024-07-15 12:58:40|178379.4|178254.4|178386.1|178261.1|178386.1|178261.1|178377.1|178252.1|30
1721048330000|2024-07-15 12:58:50|178386|178261|178386.1|178261.1|178386.7|178261.7|178383.7|178258.7|16
1721048340000|2024-07-15 12:59:00|178386.4|178261.4|178345.7|178295.7|178387.5|178299.5|178344.9|178254.3|24
1721048350000|2024-07-15 12:59:10|178345.2|178295.2|178340.1|178290.1|178345.6|178295.6|178337.8|178287.8|20
1721048360000|2024-07-15 12:59:20|178341.1|178291.1|178342.2|178292.2|178343.1|178293.1|178339.3|178289.3|15
1721048370000|2024-07-15 12:59:30|178341.5|178291.5|178342.6|178292.6|178343.6|178293.6|178339.6|178289.6|21
1721048380000|2024-07-15 12:59:40|178342.9|178292.9|178442|178317|178443.8|178318.8|178341.7|178287.6|31
1721048390000|2024-07-15 12:59:50|178438.8|178313.8|178445.8|178320.8|178479.7|178354.7|178438.8|178313.8|30
1721048400000|2024-07-15 13:00:00|178443.2|178318.2|178407.3|178357.3|178447|178366.4|178406.5|178314.2|31
1721048410000|2024-07-15 13:00:10|178407|178357|178410.2|178360.2|178410.9|178360.9|178388|178338|26
1721048420000|2024-07-15 13:00:20|178409.7|178359.7|178406.4|178356.4|178411.4|178361.4|178403.6|178353.6|21
1721048430000|2024-07-15 13:00:30|178406.2|178356.2|178409.5|178359.5|178410.7|178360.7|178405.6|178355.6|30
1721048440000|2024-07-15 13:00:40|178409.3|178359.3|178415.4|178365.4|178415.4|178365.4|178399.3|178349.3|30
1721048450000|2024-07-15 13:00:50|178412|178362|178436.2|178386.2|178436.8|178386.8|178411.3|178361.3|22
1721048460000|2024-07-15 13:01:00|178438.8|178388.8|178474|178349|178474|178393.6|178436.3|178343.9|31
1721048470000|2024-07-15 13:01:10|178474.5|178349.5|178474.8|178349.8|178479.7|178354.7|178474.2|178349.2|19
1721048480000|2024-07-15 13:01:20|178473.9|178348.9|178443.9|178318.9|178473.9|178348.9|178440|178315|18
1721048490000|2024-07-15 13:01:30|178444.2|178319.2|178410.1|178285.1|178447.9|178322.9|178407.1|178282.1|28
1721048500000|2024-07-15 13:01:40|178416.6|178291.6|178381.9|178256.9|178417.3|178292.3|178370.9|178245.9|29
1721048510000|2024-07-15 13:01:50|178380.8|178255.8|178362.9|178237.9|178380.8|178255.8|178355.1|178230.1|33
1721048520000|2024-07-15 13:02:00|178363.2|178238.2|178362.1|178237.1|178365.7|178240.7|178362.1|178237.1|13
1721048530000|2024-07-15 13:02:10|178361.6|178236.6|178356.8|178231.8|178366.7|178241.7|178352.9|178227.9|24
1721048540000|2024-07-15 13:02:20|178362|178237|178353.3|178228.3|178365.7|178240.7|178352.4|178227.4|27
1721048550000|2024-07-15 13:02:30|178352.7|178227.7|178392.5|178267.5|178409.8|178284.8|178352.7|178227.7|24
1721048560000|2024-07-15 13:02:40|178392.4|178267.4|178393.8|178268.8|178394.8|178269.8|178391.7|178266.7|11
1721048570000|2024-07-15 13:02:50|178394.3|178269.3|178348.1|178223.1|178394.7|178269.7|178346.2|178221.2|27
1721048580000|2024-07-15 13:03:00|178348.8|178223.8|178323|178198|178349|178224|178314.2|178189.2|29
1721048590000|2024-07-15 13:03:10|178323.4|178198.4|178320.7|178195.7|178324.9|178199.9|178299.5|178174.5|29
1721048600000|2024-07-15 13:03:20|178321.1|178196.1|178326.3|178201.3|178329.4|178204.4|178319.8|178194.8|28
1721048610000|2024-07-15 13:03:30|178326.6|178201.6|178296.9|178171.9|178326.6|178201.6|178293.1|178168.1|24
1721048620000|2024-07-15 13:03:40|178297|178172|178286.2|178161.2|178298.8|178173.8|178278|178153|15
1721048630000|2024-07-15 13:03:50|178287|178162|178261.9|178136.9|178287|178162|178254.9|178129.9|22
1721048640000|2024-07-15 13:04:00|178261.6|178136.6|178230|178105|178261.6|178136.6|178228|178103|33
1721048650000|2024-07-15 13:04:10|178228.2|178103.2|178196.9|178071.9|178231.5|178106.5|178195.6|178070.6|24
1721048660000|2024-07-15 13:04:20|178196.8|178071.8|178185|178060|178204.2|178079.2|178184.4|178059.4|26
1721048670000|2024-07-15 13:04:30|178184.8|178059.8|178218.7|178093.7|178218.9|178093.9|178184.8|178059.8|16
1721048680000|2024-07-15 13:04:40|178218.6|178093.6|178217.5|178092.5|178221.7|178096.7|178217.2|178092.2|8
1721048690000|2024-07-15 13:04:50|178217.4|178092.4|178246.4|178121.4|178250.5|178125.5|178217.4|178092.4|22
1721048700000|2024-07-15 13:05:00|178243.2|178118.2|178223.4|178098.4|178243.2|178118.2|178222.5|178097.5|32
1721048710000|2024-07-15 13:05:10|178223.1|178098.1|178227.9|178102.9|178261.5|178136.5|178223.1|178098.1|30
1721048720000|2024-07-15 13:05:20|178228|178103|178254.4|178129.4|178256.3|178131.3|178228|178103|26
1721048730000|2024-07-15 13:05:30|178255.9|178130.9|178286.7|178161.7|178287.1|178162.1|178255.9|178130.9|20
1721048740000|2024-07-15 13:05:40|178281.7|178156.7|178289.1|178164.1|178289.9|178164.9|178280.2|178155.2|27
1721048750000|2024-07-15 13:05:50|178289|178164|178288|178163|178289.3|178164.3|178288|178163|26
1721048760000|2024-07-15 13:06:00|178287.5|178162.5|178324|178199|178326.8|178201.8|178287.5|178162.5|24
1721048770000|2024-07-15 13:06:10|178324.7|178199.7|178323.9|178198.9|178325.1|178200.1|178323.6|178198.6|21
1721048780000|2024-07-15 13:06:20|178324.1|178199.1|178323.5|178198.5|178324.1|178199.1|178323.2|178198.2|13
1721048790000|2024-07-15 13:06:30|178323.1|178198.1|178317.3|178192.3|178323.1|178198.1|178317.3|178192.3|12
1721048800000|2024-07-15 13:06:40|178317|178192|178288.2|178163.2|178317|178192|178283.3|178158.3|26
1721048810000|2024-07-15 13:06:50|178287.6|178162.6|178216|178166|178289.8|178168.7|178210|178160|25
1721048820000|2024-07-15 13:07:00|178215.1|178165.1|178221.6|178171.6|178240.6|178190.6|178215.1|178165.1|23
1721048830000|2024-07-15 13:07:10|178221.7|178171.7|178217.8|178167.8|178229.6|178179.6|178217.8|178167.8|19
1721048840000|2024-07-15 13:07:20|178217.7|178167.7|178228.3|178178.3|178228.3|178178.3|178216.2|178166.2|22
1721048850000|2024-07-15 13:07:30|178227.8|178177.8|178236.2|178186.2|178236.2|178186.2|178227.8|178177.8|15
1721048860000|2024-07-15 13:07:40|178236.1|178186.1|178256.2|178206.2|178256.2|178206.2|178236|178186|18
1721048870000|2024-07-15 13:07:50|178255.8|178205.8|178272.2|178222.2|178275.7|178225.7|178254.4|178204.4|29
1721048880000|2024-07-15 13:08:00|178272.1|178222.1|178272.1|178222.1|178272.5|178222.5|178271.6|178221.6|13
1721048890000|2024-07-15 13:08:10|178272.2|178222.2|178285.3|178235.3|178289.3|178239.3|178272.2|178222.2|20
1721048900000|2024-07-15 13:08:20|178285.2|178235.2|178300.2|178250.2|178309.6|178259.6|178285|178235|23
1721048910000|2024-07-15 13:08:30|178300.3|178250.3|178309.6|178259.6|178312.2|178262.2|178300.3|178250.3|29
1721048920000|2024-07-15 13:08:40|178309.9|178259.9|178299.3|178174.3|178311.8|178261.8|178258.7|178168.6|18
1721048930000|2024-07-15 13:08:50|178294.4|178169.4|178297.3|178172.3|178304.1|178179.1|178294.4|178169.4|21
1721048940000|2024-07-15 13:09:00|178296.7|178171.7|178319|178194|178321.4|178196.4|178296.7|178171.7|21
1721048950000|2024-07-15 13:09:10|178318.8|178193.8|178275.8|178150.8|178320.7|178195.7|178265.9|178140.9|18
1721048960000|2024-07-15 13:09:20|178276|178151|178288.8|178163.8|178291.7|178166.7|178271.5|178146.5|23
1721048970000|2024-07-15 13:09:30|178286.8|178161.8|178293.3|178168.3|178294.1|178169.1|178285.3|178160.3|13
1721048980000|2024-07-15 13:09:40|178294.2|178169.2|178292.1|178167.1|178302.1|178177.1|178290.1|178165.1|20
1721048990000|2024-07-15 13:09:50|178293.2|178168.2|178347.9|178222.9|178347.9|178222.9|178293.2|178168.2|27
1721049000000|2024-07-15 13:10:00|178347.7|178222.7|178419.5|178294.5|178422.2|178297.2|178346.5|178221.5|28
1721049010000|2024-07-15 13:10:10|178427|178302|178422.4|178297.4|178436.3|178311.3|178421.4|178296.4|25
1721049020000|2024-07-15 13:10:20|178422.3|178297.3|178384.3|178259.3|178422.4|178297.4|178384.2|178259.2|17
1721049030000|2024-07-15 13:10:30|178383.1|178258.1|178381|178256|178383.1|178258.1|178380.8|178255.8|9
1721049040000|2024-07-15 13:10:40|178381.3|178256.3|178375.9|178250.9|178387.7|178262.7|178360.3|178235.3|24
1721049050000|2024-07-15 13:10:50|178376.7|178251.7|178396.9|178271.9|178396.9|178271.9|178376.7|178251.7|13
1721049060000|2024-07-15 13:11:00|178399.4|178274.4|178387.5|178262.5|178403.8|178278.8|178386.8|178261.8|23
1721049070000|2024-07-15 13:11:10|178389.8|178264.8|178425.3|178300.3|178425.3|178300.3|178389.8|178264.8|12
1721049080000|2024-07-15 13:11:20|178423.6|178298.6|178421.2|178296.2|178426.6|178301.6|178418.4|178293.4|23
1721049090000|2024-07-15 13:11:30|178421.3|178296.3|178382.2|178257.2|178422|178297|178378.4|178253.4|21
1721049100000|2024-07-15 13:11:40|178382.5|178257.5|178399.2|178274.2|178401.2|178276.2|178382.5|178257.5|18
1721049110000|2024-07-15 13:11:50|178399.1|178274.1|178392.1|178267.1|178414.1|178289.1|178391.9|178266.9|23
1721049120000|2024-07-15 13:12:00|178392.2|178267.2|178395.8|178270.8|178395.8|178270.8|178392|178267|19
1721049130000|2024-07-15 13:12:10|178398.7|178273.7|178395.6|178270.6|178401.8|178276.8|178395.6|178270.6|22
1721049140000|2024-07-15 13:12:20|178395.1|178270.1|178392.5|178267.5|178400.1|178275.1|178390.9|178265.9|15
1721049150000|2024-07-15 13:12:30|178392.7|178267.7|178408.6|178283.6|178411.4|178286.4|178392.5|178267.5|16
1721049160000|2024-07-15 13:12:40|178412.1|178287.1|178408.6|178283.6|178413.1|178288.1|178408.6|178283.6|11
1721049170000|2024-07-15 13:12:50|178407.9|178282.9|178410.9|178285.9|178412.8|178287.8|178399.3|178274.3|5
1721049180000|2024-07-15 13:13:00|178411|178286|178450|178325|178455.3|178330.3|178411|178286|25
1721049190000|2024-07-15 13:13:10|178451.3|178326.3|178449.2|178324.2|178452.2|178327.2|178445.2|178320.2|16
1721049200000|2024-07-15 13:13:20|178449.1|178324.1|178441.8|178316.8|178452.4|178327.4|178441.2|178316.2|15
1721049210000|2024-07-15 13:13:30|178441.9|178316.9|178448|178323|178448|178323|178441.4|178316.4|16
1721049220000|2024-07-15 13:13:40|178448.3|178323.3|178421.9|178296.9|178449.9|178324.9|178420.8|178295.8|16
1721049230000|2024-07-15 13:13:50|178416.9|178291.9|178419.6|178294.6|178423.4|178298.4|178416.2|178291.2|19
1721049240000|2024-07-15 13:14:00|178419.5|178294.5|178432.9|178307.9|178433.7|178308.7|178418.6|178293.6|14
1721049250000|2024-07-15 13:14:10|178432.3|178307.3|178416.6|178291.6|178437|178312|178416.3|178291.3|23
1721049260000|2024-07-15 13:14:20|178419.6|178294.6|178410.5|178285.5|178420.6|178295.6|178409|178284|13
1721049270000|2024-07-15 13:14:30|178409.9|178284.9|178407.2|178282.2|178413.3|178288.3|178385|178260|19
1721049280000|2024-07-15 13:14:40|178407.4|178282.4|178432|178307|178435.2|178310.2|178391.7|178266.7|18
1721049290000|2024-07-15 13:14:50|178432.9|178307.9|178465.3|178340.3|178472|178347|178432.9|178307.9|12
1721049300000|2024-07-15 13:15:00|178471.6|178346.6|178482.5|178357.5|178484|178359|178466.5|178341.5|27
1721049310000|2024-07-15 13:15:10|178481.3|178356.3|178485.9|178360.9|178503.3|178378.3|178481.3|178356.3|22
1721049320000|2024-07-15 13:15:20|178485.4|178360.4|178471.9|178346.9|178485.4|178360.4|178460.5|178335.5|16
1721049330000|2024-07-15 13:15:30|178472.2|178347.2|178441.6|178316.6|178472.2|178347.2|178433.6|178308.6|19
1721049340000|2024-07-15 13:15:40|178441|178316|178475.6|178350.6|178476.6|178351.6|178429.7|178304.7|24
1721049350000|2024-07-15 13:15:50|178474.8|178349.8|178464.4|178339.4|178474.8|178349.8|178462.7|178337.7|30
1721049360000|2024-07-15 13:16:00|178465|178340|178417.7|178292.7|178465.5|178340.5|178417.7|178292.7|17
1721049370000|2024-07-15 13:16:10|178393.3|178268.3|178340|178215|178393.3|178268.3|178326.8|178201.8|31
1721049380000|2024-07-15 13:16:20|178342.8|178217.8|178349.4|178224.4|178357.5|178232.5|178342.8|178217.8|24
1721049390000|2024-07-15 13:16:30|178353.1|178228.1|178353.6|178228.6|178385.6|178260.6|178353|178228|25
1721049400000|2024-07-15 13:16:40|178354.3|178229.3|178334.7|178209.7|178354.3|178229.3|178331|178206|19
1721049410000|2024-07-15 13:16:50|178335.3|178210.3|178340.4|178215.4|178345.8|178220.8|178335.3|178210.3|10
1721049420000|2024-07-15 13:17:00|178335.5|178210.5|178333.5|178208.5|178340.4|178215.4|178332.2|178207.2|24
1721049430000|2024-07-15 13:17:10|178334.3|178209.3|178338.8|178213.8|178338.9|178213.9|178334.3|178209.3|10
1721049440000|2024-07-15 13:17:20|178340.8|178215.8|178324.2|178199.2|178354.8|178229.8|178321.6|178196.6|22
1721049450000|2024-07-15 13:17:30|178324.6|178199.6|178312.6|178187.6|178324.6|178199.6|178305.8|178180.8|13
1721049460000|2024-07-15 13:17:40|178313.7|178188.7|178355|178230|178356.1|178231.1|178313.5|178188.5|18
1721049470000|2024-07-15 13:17:50|178354.9|178229.9|178353.8|178228.8|178354.9|178229.9|178353|178228|20
1721049480000|2024-07-15 13:18:00|178353.7|178228.7|178319.6|178194.6|178354.1|178229.1|178319|178194|23
1721049490000|2024-07-15 13:18:10|178318.2|178193.2|178311|178186|178321.9|178196.9|178311|178186|24
1721049500000|2024-07-15 13:18:20|178312.8|178187.8|178311.3|178186.3|178315.5|178190.5|178311.3|178186.3|17
1721049510000|2024-07-15 13:18:30|178311.2|178186.2|178261.1|178136.1|178311.2|178186.2|178258.8|178133.8|19
1721049520000|2024-07-15 13:18:40|178261.5|178136.5|178273.6|178148.6|178279.9|178154.9|178261.3|178136.3|20
1721049530000|2024-07-15 13:18:50|178273.5|178148.5|178234.6|178184.6|178273.5|178186.4|178222.2|178141.5|23
1721049540000|2024-07-15 13:19:00|178235.2|178185.2|178240.4|178190.4|178248.7|178198.7|178224.3|178174.3|24
1721049550000|2024-07-15 13:19:10|178240.7|178190.7|178243.9|178193.9|178253|178203|178240.1|178190.1|15
1721049560000|2024-07-15 13:19:20|178243.5|178193.5|178247.2|178197.2|178247.2|178197.2|178242.9|178192.9|17
1721049570000|2024-07-15 13:19:30|178248.5|178198.5|178256.3|178131.3|178280.7|178198.5|178247.4|178131.3|23
1721049580000|2024-07-15 13:19:40|178255.5|178130.5|178233.8|178108.8|178268.4|178143.4|178232.6|178107.6|20
1721049590000|2024-07-15 13:19:50|178235.1|178110.1|178234.4|178109.4|178245|178120|178232.1|178107.1|27
1721049600000|2024-07-15 13:20:00|178233.7|178108.7|178223.6|178098.6|178233.9|178108.9|178211.1|178086.1|23
1721049610000|2024-07-15 13:20:10|178225.1|178100.1|178259|178134|178268.1|178143.1|178220.6|178095.6|26
1721049620000|2024-07-15 13:20:20|178258.9|178133.9|178285.8|178160.8|178286.5|178161.5|178258.9|178133.9|12
1721049630000|2024-07-15 13:20:30|178280.2|178155.2|178336.4|178211.4|178340.1|178215.1|178269.3|178144.3|27
1721049640000|2024-07-15 13:20:40|178336.5|178211.5|178361.5|178236.5|178374.1|178249.1|178336.5|178211.5|21
1721049650000|2024-07-15 13:20:50|178361.1|178236.1|178360.7|178235.7|178362.8|178237.8|178341.8|178216.8|23
1721049660000|2024-07-15 13:21:00|178360.3|178235.3|178345.3|178220.3|178363.1|178238.1|178344.3|178219.3|20
1721049670000|2024-07-15 13:21:10|178345.4|178220.4|178355.8|178230.8|178357.4|178232.4|178343.5|178218.5|11
1721049680000|2024-07-15 13:21:20|178356.1|178231.1|178358.5|178233.5|178361.9|178236.9|178356.1|178231.1|17
1721049690000|2024-07-15 13:21:30|178357.6|178232.6|178358.4|178233.4|178362.6|178237.6|178347.9|178222.9|25
1721049700000|2024-07-15 13:21:40|178358.3|178233.3|178374|178249|178374|178249|178354|178229|12
1721049710000|2024-07-15 13:21:50|178373.9|178248.9|178373.4|178248.4|178374.6|178249.6|178373.4|178248.4|10
1721049720000|2024-07-15 13:22:00|178374.2|178249.2|178364|178239|178374.3|178249.3|178351.7|178226.7|17
1721049730000|2024-07-15 13:22:10|178363.9|178238.9|178344.2|178219.2|178363.9|178238.9|178332.3|178207.3|16
1721049740000|2024-07-15 13:22:20|178344.7|178219.7|178353.8|178228.8|178355|178230|178344.4|178219.4|15
1721049750000|2024-07-15 13:22:30|178353.7|178228.7|178352.3|178227.3|178355.4|178230.4|178352.2|178227.2|8
1721049760000|2024-07-15 13:22:40|178351.6|178226.6|178343.1|178218.1|178351.6|178226.6|178340.7|178215.7|11
1721049770000|2024-07-15 13:22:50|178343.6|178218.6|178342.9|178217.9|178344.8|178219.8|178341.3|178216.3|13
1721049780000|2024-07-15 13:23:00|178344.2|178219.2|178341.8|178216.8|178344.9|178219.9|178329.7|178204.7|18
1721049790000|2024-07-15 13:23:10|178341.9|178216.9|178295.2|178170.2|178342.3|178217.3|178288.8|178163.8|16
1721049800000|2024-07-15 13:23:20|178296|178171|178299.7|178174.7|178301.3|178176.3|178295.2|178170.2|12
1721049810000|2024-07-15 13:23:30|178300.3|178175.3|178293.4|178168.4|178300.3|178175.3|178292.8|178167.8|15
1721049820000|2024-07-15 13:23:40|178295|178170|178292.2|178167.2|178295|178170|178291.1|178166.1|12
1721049830000|2024-07-15 13:23:50|178292.5|178167.5|178302.7|178177.7|178302.9|178177.9|178292.5|178167.5|17
1721049840000|2024-07-15 13:24:00|178303.5|178178.5|178304.6|178179.6|178328.6|178203.6|178302.4|178177.4|21
1721049850000|2024-07-15 13:24:10|178305.3|178180.3|178248.6|178198.6|178305.6|178203.6|178232.1|178177.9|27
1721049860000|2024-07-15 13:24:20|178248.9|178198.9|178242.4|178192.4|178248.9|178198.9|178223.5|178173.5|26
1721049870000|2024-07-15 13:24:30|178240.8|178190.8|178253.4|178203.4|178253.4|178203.4|178240.8|178190.8|22
1721049880000|2024-07-15 13:24:40|178253.2|178203.2|178287.8|178237.8|178287.8|178237.8|178253.2|178203.2|25
1721049890000|2024-07-15 13:24:50|178302.9|178252.9|178297.1|178247.1|178308.5|178258.5|178288.5|178238.5|34
1721049900000|2024-07-15 13:25:00|178299|178249|178308.1|178258.1|178318.9|178268.9|178299|178249|23
1721049910000|2024-07-15 13:25:10|178307.1|178257.1|178288.4|178238.4|178307.3|178257.3|178288.2|178238.2|16
1721049920000|2024-07-15 13:25:20|178288|178238|178287.4|178237.4|178288|178238|178287.4|178237.4|7
1721049930000|2024-07-15 13:25:30|178287.3|178237.3|178278.7|178228.7|178287.3|178237.3|178253.6|178203.6|25
1721049940000|2024-07-15 13:25:40|178274.2|178224.2|178270.9|178220.9|178277|178227|178270.5|178220.5|11
1721049950000|2024-07-15 13:25:50|178271|178221|178271.8|178221.8|178271.8|178221.8|178270.2|178220.2|10
1721049960000|2024-07-15 13:26:00|178289.2|178239.2|178288.5|178238.5|178289.2|178239.2|178287.2|178237.2|13
1721049970000|2024-07-15 13:26:10|178288.9|178238.9|178308|178258|178308.1|178258.1|178288.9|178238.9|15
1721049980000|2024-07-15 13:26:20|178308.4|178258.4|178317.2|178267.2|178318.4|178268.4|178308|178258|18
1721049990000|2024-07-15 13:26:30|178316.7|178266.7|178316.9|178266.9|178317.5|178267.5|178316|178266|15
1721050000000|2024-07-15 13:26:40|178316.8|178266.8|178313.6|178263.6|178316.8|178266.8|178313.3|178263.3|9
1721050010000|2024-07-15 13:26:50|178314|178264|178319.8|178269.8|178341.1|178291.1|178314|178264|13
1721050020000|2024-07-15 13:27:00|178320.1|178270.1|178321.2|178271.2|178324.3|178274.3|178320.1|178270.1|11
1721050030000|2024-07-15 13:27:10|178320.9|178270.9|178339.7|178289.7|178343.3|178293.3|178320.9|178270.9|16
1721050040000|2024-07-15 13:27:20|178339.9|178289.9|178328.5|178278.5|178340.6|178290.6|178324.1|178274.1|17
1721050050000|2024-07-15 13:27:30|178328.6|178278.6|178316.3|178266.3|178329.8|178279.8|178315.6|178265.6|17
1721050060000|2024-07-15 13:27:40|178316.4|178266.4|178318.5|178268.5|178321.4|178271.4|178315.2|178265.2|16
1721050070000|2024-07-15 13:27:50|178318.3|178268.3|178312.8|178262.8|178318.4|178268.4|178312.5|178262.5|13
1721050080000|2024-07-15 13:28:00|178313.5|178263.5|178267.9|178217.9|178315.9|178265.9|178263.2|178213.2|22
1721050090000|2024-07-15 13:28:10|178266.4|178216.4|178256.7|178206.7|178266.5|178216.5|178256.5|178206.5|23
1721050100000|2024-07-15 13:28:20|178257.3|178207.3|178267.3|178217.3|178269.8|178219.8|178257.3|178207.3|21
1721050110000|2024-07-15 13:28:30|178267.7|178217.7|178249.6|178199.6|178271.8|178221.8|178249.6|178199.6|24
1721050120000|2024-07-15 13:28:40|178254|178204|178249.5|178199.5|178254.2|178204.2|178249.1|178199.1|17
1721050130000|2024-07-15 13:28:50|178247.9|178197.9|178195.8|178145.8|178253.3|178203.3|178195.8|178145.8|16
1721050140000|2024-07-15 13:29:00|178197.3|178147.3|178196.5|178146.5|178197.3|178147.3|178193.3|178143.3|21
1721050150000|2024-07-15 13:29:10|178192.6|178142.6|178180.5|178130.5|178193.6|178143.6|178172.3|178122.3|29
1721050160000|2024-07-15 13:29:20|178180.4|178130.4|178182.4|178132.4|178183.8|178133.8|178178.2|178128.2|23
1721050170000|2024-07-15 13:29:30|178185.3|178135.3|178183.6|178133.6|178187.8|178137.8|178183.4|178133.4|21
1721050180000|2024-07-15 13:29:40|178183.4|178133.4|178188.4|178138.4|178193.4|178143.4|178171|178121|22
1721050190000|2024-07-15 13:29:50|178188|178138|178188.8|178138.8|178190|178140|178187.2|178137.2|18
1721050200000|2024-07-15 13:30:00|178188.9|178138.9|178191|178141|178195|178145|178188.9|178138.9|20
1721050210000|2024-07-15 13:30:10|178190.5|178140.5|178200.3|178075.3|178212.6|178140.5|178181.3|178075.2|31
1721050220000|2024-07-15 13:30:20|178199.4|178074.4|178171.5|178046.5|178199.4|178074.4|178146.7|178021.7|29
1721050230000|2024-07-15 13:30:30|178173.2|178048.2|178195.2|178070.2|178201.8|178076.8|178171.9|178046.9|34
1721050240000|2024-07-15 13:30:40|178194.7|178069.7|178162.7|178037.7|178196.3|178071.3|178162.3|178037.3|30
1721050250000|2024-07-15 13:30:50|178163.4|178038.4|178193.8|178068.8|178195.7|178070.7|178163.4|178038.4|27
1721050260000|2024-07-15 13:31:00|178194.4|178069.4|178127.9|178077.9|178196.5|178095.6|178122.9|178068.1|30
1721050270000|2024-07-15 13:31:10|178128.9|178078.9|178186.4|178061.4|178187.1|178078.9|178128.9|178047.8|23
1721050280000|2024-07-15 13:31:20|178185|178060|178125.8|178075.8|178187.5|178075.8|178125.8|178036.7|31
1721050290000|2024-07-15 13:31:30|178125.1|178075.1|178122.4|178072.4|178125.1|178075.1|178115.4|178065.4|29
1721050300000|2024-07-15 13:31:40|178122.1|178072.1|178144.3|178094.3|178152|178102|178122.1|178072.1|28
1721050310000|2024-07-15 13:31:50|178144.7|178094.7|178130.7|178080.7|178144.7|178094.7|178126|178076|22
1721050320000|2024-07-15 13:32:00|178131.4|178081.4|178168.3|178118.3|178168.7|178118.7|178124.1|178074.1|28
1721050330000|2024-07-15 13:32:10|178167.8|178117.8|178185.9|178135.9|178191|178141|178167.8|178117.8|29
1721050340000|2024-07-15 13:32:20|178226.3|178101.3|178297.4|178172.4|178298.2|178173.2|178226.3|178101.3|36
1721050350000|2024-07-15 13:32:30|178298.3|178173.3|178261.6|178211.6|178305.1|178219.5|178261.6|178171.4|21
1721050360000|2024-07-15 13:32:40|178261.9|178211.9|178276.4|178226.4|178278.4|178228.4|178257.8|178207.8|23
1721050370000|2024-07-15 13:32:50|178277.7|178227.7|178278.9|178228.9|178280.5|178230.5|178276.7|178226.7|20
1721050380000|2024-07-15 13:33:00|178276.1|178226.1|178281.9|178231.9|178282.9|178232.9|178276|178226|29
1721050390000|2024-07-15 13:33:10|178282.2|178232.2|178277.9|178227.9|178282.6|178232.6|178277.2|178227.2|23
1721050400000|2024-07-15 13:33:20|178278.4|178228.4|178278.7|178228.7|178280.6|178230.6|178264.9|178214.9|27
1721050410000|2024-07-15 13:33:30|178279|178229|178278.8|178228.8|178280|178230|178278.5|178228.5|13
1721050420000|2024-07-15 13:33:40|178279.1|178229.1|178347.9|178297.9|178353.4|178303.4|178279.1|178229.1|34
1721050430000|2024-07-15 13:33:50|178348.7|178298.7|178349.7|178299.7|178349.7|178299.7|178340.7|178290.7|32
1721050440000|2024-07-15 13:34:00|178349.3|178299.3|178382.7|178332.7|178383.9|178333.9|178349.3|178299.3|30
1721050450000|2024-07-15 13:34:10|178382.9|178332.9|178378.9|178328.9|178383.1|178333.1|178370.4|178320.4|29
1721050460000|2024-07-15 13:34:20|178379.6|178329.6|178360.1|178310.1|178384.8|178334.8|178353.6|178303.6|27
1721050470000|2024-07-15 13:34:30|178357|178307|178355.9|178305.9|178364.3|178314.3|178353.3|178303.3|24
1721050480000|2024-07-15 13:34:40|178355.4|178305.4|178359.4|178309.4|178359.4|178309.4|178353.7|178303.7|13
1721050490000|2024-07-15 13:34:50|178359.8|178309.8|178360.2|178310.2|178363.3|178313.3|178358.4|178308.4|17
1721050500000|2024-07-15 13:35:00|178360.5|178310.5|178388|178338|178390.8|178340.8|178358.6|178308.6|22
1721050510000|2024-07-15 13:35:10|178388.8|178338.8|178394.4|178344.4|178400.6|178350.6|178385.7|178335.7|30
1721050520000|2024-07-15 13:35:20|178394.5|178344.5|178406.7|178356.7|178418.6|178368.6|178388.8|178338.8|30
1721050530000|2024-07-15 13:35:30|178406.8|178356.8|178451.8|178326.8|178457.3|178373.4|178406.8|178325.4|27
1721050540000|2024-07-15 13:35:40|178451.7|178326.7|178459.5|178334.5|178460.2|178335.2|178450.7|178325.7|25
1721050550000|2024-07-15 13:35:50|178459.9|178334.9|178509.9|178459.9|178511.8|178461.8|178459.9|178334.9|18
1721050560000|2024-07-15 13:36:00|178508.7|178458.7|178512.5|178462.5|178512.5|178462.5|178503.1|178453.1|27
1721050570000|2024-07-15 13:36:10|178510.7|178460.7|178516.7|178466.7|178528.9|178478.9|178510.6|178460.6|21
1721050580000|2024-07-15 13:36:20|178518|178468|178428.5|178378.5|178518|178468|178428.5|178378.5|32
1721050590000|2024-07-15 13:36:30|178429.3|178379.3|178439.7|178389.7|178451.8|178401.8|178427.2|178377.2|27
1721050600000|2024-07-15 13:36:40|178440.7|178390.7|178397.3|178347.3|178440.7|178390.7|178383.5|178333.5|31
1721050610000|2024-07-15 13:36:50|178397.7|178347.7|178432.5|178307.5|178433.8|178347.7|178387.7|178262.7|26
1721050620000|2024-07-15 13:37:00|178433.6|178308.6|178438.4|178313.4|178442.3|178317.3|178426.3|178301.3|30
1721050630000|2024-07-15 13:37:10|178438.2|178313.2|178437.1|178312.1|178445.8|178320.8|178434.5|178309.5|30
1721050640000|2024-07-15 13:37:20|178440.6|178315.6|178475.7|178350.7|178477.2|178352.2|178436.7|178311.7|27
1721050650000|2024-07-15 13:37:30|178475.3|178350.3|178477.3|178352.3|178478.2|178353.2|178464.9|178339.9|25
1721050660000|2024-07-15 13:37:40|178477.5|178352.5|178477.5|178352.5|178485.6|178360.6|178474.3|178349.3|21
1721050670000|2024-07-15 13:37:50|178477.6|178352.6|178474.8|178349.8|178477.6|178352.6|178474.3|178349.3|9
1721050680000|2024-07-15 13:38:00|178475.3|178350.3|178478.6|178353.6|178482.3|178357.3|178475.3|178350.3|20
1721050690000|2024-07-15 13:38:10|178479|178354|178473.2|178348.2|178479|178354|178473.2|178348.2|16
1721050700000|2024-07-15 13:38:20|178474.7|178349.7|178475.6|178350.6|178476.6|178351.6|178470.5|178345.5|20
1721050710000|2024-07-15 13:38:30|178476|178351|178444|178319|178476.2|178351.2|178443.9|178318.9|24
1721050720000|2024-07-15 13:38:40|178444.4|178319.4|178430.8|178305.8|178444.4|178319.4|178430.8|178305.8|26
1721050730000|2024-07-15 13:38:50|178430.4|178305.4|178408.9|178283.9|178441.9|178316.9|178408.9|178283.9|22
1721050740000|2024-07-15 13:39:00|178409.7|178284.7|178372.8|178247.8|178417.9|178292.9|178366.3|178241.3|25
1721050750000|2024-07-15 13:39:10|178372.7|178247.7|178387.4|178262.4|178396.3|178271.3|178371.4|178246.4|31
1721050760000|2024-07-15 13:39:20|178387.6|178262.6|178386.1|178261.1|178388.4|178263.4|178384.9|178259.9|22
1721050770000|2024-07-15 13:39:30|178382.2|178257.2|178390.1|178265.1|178391|178266|178373.5|178248.5|26
1721050780000|2024-07-15 13:39:40|178391|178266|178383.1|178258.1|178391.6|178266.6|178372.9|178247.9|27
1721050790000|2024-07-15 13:39:50|178382.4|178257.4|178386.9|178261.9|178395.6|178270.6|178382.4|178257.4|23
1721050800000|2024-07-15 13:40:00|178388.2|178263.2|178354.8|178304.8|178388.2|178304.8|178348.1|178263.2|22
1721050810000|2024-07-15 13:40:10|178353.4|178303.4|178350.1|178300.1|178356.5|178306.5|178341.2|178291.2|24
1721050820000|2024-07-15 13:40:20|178349.7|178299.7|178355.3|178305.3|178356|178306|178348.3|178298.3|28
1721050830000|2024-07-15 13:40:30|178355.8|178305.8|178362.3|178312.3|178372.4|178322.4|178355.8|178305.8|22
1721050840000|2024-07-15 13:40:40|178363.8|178313.8|178370.1|178320.1|178374.8|178324.8|178363.8|178313.8|24
1721050850000|2024-07-15 13:40:50|178368.3|178318.3|178317.1|178267.1|178368.3|178318.3|178316.4|178266.4|33
1721050860000|2024-07-15 13:41:00|178316.6|178266.6|178263.1|178213.1|178317.3|178267.3|178261.6|178211.6|32
1721050870000|2024-07-15 13:41:10|178263|178213|178273.1|178148.1|178279.8|178213.7|178189.2|178135.7|24
1721050880000|2024-07-15 13:41:20|178283.9|178158.9|178248.2|178198.2|178284.5|178200.1|178247.2|178151.7|20
1721050890000|2024-07-15 13:41:30|178248|178198|178274|178224|178282.5|178232.5|178242.8|178192.8|23
1721050900000|2024-07-15 13:41:40|178273.4|178223.4|178278.4|178228.4|178283.7|178233.7|178269.2|178219.2|10
1721050910000|2024-07-15 13:41:50|178281.7|178231.7|178289.3|178239.3|178291.6|178241.6|178280|178230|31
1721050920000|2024-07-15 13:42:00|178289.2|178239.2|178312.2|178262.2|178313.8|178263.8|178289.2|178239.2|25
1721050930000|2024-07-15 13:42:10|178312.4|178262.4|178319.3|178269.3|178325|178275|178311.5|178261.5|26
1721050940000|2024-07-15 13:42:20|178326|178276|178309.4|178184.4|178326.4|178276.4|178271|178183.5|31
1721050950000|2024-07-15 13:42:30|178309.9|178184.9|178289.2|178164.2|178311.5|178186.5|178288.6|178163.6|20
1721050960000|2024-07-15 13:42:40|178289.3|178164.3|178286.4|178161.4|178294.4|178169.4|178285.8|178160.8|24
1721050970000|2024-07-15 13:42:50|178289.3|178164.3|178293.6|178168.6|178295.3|178170.3|178287|178162|16
1721050980000|2024-07-15 13:43:00|178293.5|178168.5|178285.9|178160.9|178294.1|178169.1|178285.9|178160.9|16
1721050990000|2024-07-15 13:43:10|178287.3|178162.3|178286.6|178236.6|178290.7|178238.2|178272.6|178162.3|19
1721051000000|2024-07-15 13:43:20|178288.1|178238.1|178294.3|178244.3|178295.3|178245.3|178286.7|178236.7|21
1721051010000|2024-07-15 13:43:30|178295.4|178245.4|178316.2|178266.2|178321.3|178271.3|178295.4|178245.4|29
1721051020000|2024-07-15 13:43:40|178316.3|178266.3|178317.2|178267.2|178317.6|178267.6|178306.9|178256.9|30
1721051030000|2024-07-15 13:43:50|178318.3|178268.3|178311.1|178261.1|178322.5|178272.5|178299.1|178249.1|27
1721051040000|2024-07-15 13:44:00|178310.3|178260.3|178315.7|178265.7|178316|178266|178307.5|178257.5|17
1721051050000|2024-07-15 13:44:10|178311.8|178261.8|178314.7|178264.7|178319.2|178269.2|178310.1|178260.1|30
1721051060000|2024-07-15 13:44:20|178314.2|178264.2|178297.2|178247.2|178314.8|178264.8|178286.9|178236.9|18
1721051070000|2024-07-15 13:44:30|178297.1|178247.1|178317.1|178267.1|178318.1|178268.1|178287.3|178237.3|25
1721051080000|2024-07-15 13:44:40|178323.7|178273.7|178326|178276|178336.8|178286.8|178319.7|178269.7|24
1721051090000|2024-07-15 13:44:50|178326.1|178276.1|178317|178267|178326.1|178276.1|178316.2|178266.2|27
1721051100000|2024-07-15 13:45:00|178316.9|178266.9|178303.7|178253.7|178322.5|178272.5|178297.4|178247.4|27
1721051110000|2024-07-15 13:45:10|178303.6|178253.6|178338|178288|178346.8|178296.8|178303.6|178253.6|20
1721051120000|2024-07-15 13:45:20|178337.7|178287.7|178338.9|178288.9|178343.1|178293.1|178335.5|178285.5|23
1721051130000|2024-07-15 13:45:30|178339.1|178289.1|178348|178298|178348.2|178298.2|178339.1|178289.1|17
1721051140000|2024-07-15 13:45:40|178347.8|178297.8|178348.8|178298.8|178349.7|178299.7|178336.9|178286.9|29
1721051150000|2024-07-15 13:45:50|178348.9|178298.9|178348.6|178298.6|178348.9|178298.9|178347.8|178297.8|10
1721051160000|2024-07-15 13:46:00|178348.4|178298.4|178352.9|178302.9|178370.6|178320.6|178348|178298|25
1721051170000|2024-07-15 13:46:10|178354.1|178304.1|178361.7|178311.7|178381.6|178331.6|178354.1|178304.1|29
1721051180000|2024-07-15 13:46:20|178362.3|178312.3|178368.7|178318.7|178370.5|178320.5|178361.4|178311.4|22
1721051190000|2024-07-15 13:46:30|178369.3|178319.3|178392.6|178342.6|178392.6|178342.6|178349.7|178299.7|33
1721051200000|2024-07-15 13:46:40|178403.8|178353.8|178411.8|178361.8|178412.3|178362.3|178403.8|178353.8|31
1721051210000|2024-07-15 13:46:50|178409.4|178359.4|178407.8|178357.8|178409.4|178359.4|178405.2|178355.2|27
1721051220000|2024-07-15 13:47:00|178408.3|178358.3|178405.4|178355.4|178410.2|178360.2|178403.7|178353.7|25
1721051230000|2024-07-15 13:47:10|178405.5|178355.5|178404.7|178354.7|178413.2|178363.2|178396.7|178346.7|27
1721051240000|2024-07-15 13:47:20|178391.7|178341.7|178442.3|178392.3|178443.6|178393.6|178391.7|178341.7|22
1721051250000|2024-07-15 13:47:30|178441.7|178391.7|178439|178389|178441.7|178391.7|178431.2|178381.2|25
1721051260000|2024-07-15 13:47:40|178439.2|178389.2|178402.7|178352.7|178439.2|178389.2|178402|178352|27
1721051270000|2024-07-15 13:47:50|178402.9|178352.9|178392.3|178342.3|178411.5|178361.5|178392.3|178342.3|28
1721051280000|2024-07-15 13:48:00|178392.8|178342.8|178368.8|178318.8|178394.1|178344.1|178363.5|178313.5|33
1721051290000|2024-07-15 13:48:10|178369.1|178319.1|178373.1|178323.1|178374.8|178324.8|178367.3|178317.3|25
1721051300000|2024-07-15 13:48:20|178370.1|178320.1|178359.3|178309.3|178374.9|178324.9|178358.2|178308.2|14
1721051310000|2024-07-15 13:48:30|178377.3|178327.3|178380.3|178330.3|178380.8|178330.8|178377.3|178327.3|19
1721051320000|2024-07-15 13:48:40|178380.5|178330.5|178369.9|178319.9|178380.5|178330.5|178368.7|178318.7|17
1721051330000|2024-07-15 13:48:50|178372.7|178322.7|178350|178300|178376.6|178326.6|178349.6|178299.6|24
1721051340000|2024-07-15 13:49:00|178349.9|178299.9|178388|178338|178401.9|178351.9|178349.9|178299.9|29
1721051350000|2024-07-15 13:49:10|178387.4|178337.4|178386.8|178336.8|178387.4|178337.4|178384.5|178334.5|15
1721051360000|2024-07-15 13:49:20|178388.1|178338.1|178419.2|178294.2|178419.2|178338.1|178375.4|178280.5|27
1721051370000|2024-07-15 13:49:30|178420.1|178295.1|178420.2|178295.2|178423.7|178298.7|178414.7|178289.7|22
1721051380000|2024-07-15 13:49:40|178419.1|178294.1|178471.1|178346.1|178474.4|178349.4|178388.6|178288.6|16
1721051390000|2024-07-15 13:49:50|178474.5|178349.5|178470.5|178420.5|178513.4|178424.5|178470.5|178348.8|36
1721051400000|2024-07-15 13:50:00|178470.4|178420.4|178477|178427|178484.5|178434.5|178470.4|178420.4|28
1721051410000|2024-07-15 13:50:10|178476.9|178426.9|178502.8|178452.8|178503.2|178453.2|178476.9|178426.9|28
1721051420000|2024-07-15 13:50:20|178502.3|178452.3|178496.8|178446.8|178507|178457|178496.8|178446.8|34
1721051430000|2024-07-15 13:50:30|178497.4|178447.4|178539.3|178489.3|178543.4|178493.4|178497.4|178447.4|30
1721051440000|2024-07-15 13:50:40|178538.8|178488.8|178554.8|178504.8|178555.6|178505.6|178538.8|178488.8|31
1721051450000|2024-07-15 13:50:50|178551.1|178501.1|178573.9|178523.9|178579.1|178529.1|178551.1|178501.1|34
1721051460000|2024-07-15 13:51:00|178573.7|178523.7|178574.9|178524.9|178591.1|178541.1|178572|178522|30
1721051470000|2024-07-15 13:51:10|178573.1|178523.1|178517.1|178467.1|178577.1|178527.1|178513.7|178463.7|29
1721051480000|2024-07-15 13:51:20|178518.9|178468.9|178511.8|178461.8|178545.3|178495.3|178509.1|178459.1|29
1721051490000|2024-07-15 13:51:30|178511.4|178461.4|178496.6|178446.6|178513.3|178463.3|178484.6|178434.6|27
1721051500000|2024-07-15 13:51:40|178494.5|178444.5|178473.9|178423.9|178494.5|178444.5|178472.4|178422.4|19
1721051510000|2024-07-15 13:51:50|178469.6|178419.6|178465.1|178415.1|178471.7|178421.7|178463.4|178413.4|15
1721051520000|2024-07-15 13:52:00|178465.6|178415.6|178427.1|178377.1|178465.6|178415.6|178427.1|178377.1|16
1721051530000|2024-07-15 13:52:10|178427|178377|178434.8|178384.8|178440|178390|178420.4|178370.4|22
1721051540000|2024-07-15 13:52:20|178434.7|178384.7|178425.2|178375.2|178435|178385|178424.6|178374.6|19
1721051550000|2024-07-15 13:52:30|178423.5|178373.5|178428.6|178378.6|178432.3|178382.3|178423.3|178373.3|22
1721051560000|2024-07-15 13:52:40|178427.4|178377.4|178423.7|178373.7|178427.4|178377.4|178423.4|178373.4|15
1721051570000|2024-07-15 13:52:50|178423.6|178373.6|178365.8|178315.8|178424.1|178374.1|178364.6|178314.6|31
1721051580000|2024-07-15 13:53:00|178365.7|178315.7|178340.3|178290.3|178366.2|178316.2|178339.9|178289.9|19
1721051590000|2024-07-15 13:53:10|178340.2|178290.2|178346.6|178296.6|178347.8|178297.8|178339.2|178289.2|26
1721051600000|2024-07-15 13:53:20|178347|178297|178342.9|178292.9|178348.3|178298.3|178342.2|178292.2|10
1721051610000|2024-07-15 13:53:30|178342.3|178292.3|178396.9|178346.9|178396.9|178346.9|178341.5|178291.5|30
1721051620000|2024-07-15 13:53:40|178386.5|178336.5|178375.2|178325.2|178391.6|178341.6|178368.7|178318.7|32
1721051630000|2024-07-15 13:53:50|178374.1|178324.1|178369.8|178319.8|178378.2|178328.2|178369.8|178319.8|26
1721051640000|2024-07-15 13:54:00|178369.9|178319.9|178355.4|178305.4|178369.9|178319.9|178354|178304|23
1721051650000|2024-07-15 13:54:10|178356.1|178306.1|178326.9|178276.9|178358|178308|178323.2|178273.2|23
1721051660000|2024-07-15 13:54:20|178327.5|178277.5|178441.6|178316.6|178443.9|178358.4|178327.5|178277.5|22
1721051670000|2024-07-15 13:54:30|178441.2|178316.2|178449.1|178324.1|178453.4|178328.4|178441.2|178316.2|25
1721051680000|2024-07-15 13:54:40|178448.8|178323.8|178449.9|178324.9|178451.5|178326.5|178429.3|178304.3|18
1721051690000|2024-07-15 13:54:50|178449.8|178324.8|178470.2|178345.2|178474.6|178349.6|178449.6|178324.6|17
1721051700000|2024-07-15 13:55:00|178471.7|178346.7|178470.1|178345.1|178481.8|178356.8|178461.3|178336.3|19
1721051710000|2024-07-15 13:55:10|178468.3|178343.3|178477.6|178352.6|178484.7|178359.7|178468.3|178343.3|13
1721051720000|2024-07-15 13:55:20|178478.4|178353.4|178497.5|178372.5|178498.2|178373.2|178478.4|178353.4|19
1721051730000|2024-07-15 13:55:30|178497.4|178372.4|178498.4|178373.4|178498.6|178373.6|178493.1|178368.1|17
1721051740000|2024-07-15 13:55:40|178508.9|178383.9|178504.8|178379.8|178509.7|178384.7|178503.6|178378.6|9
1721051750000|2024-07-15 13:55:50|178506.4|178381.4|178552.3|178427.3|178552.3|178427.3|178504.7|178379.7|23
1721051760000|2024-07-15 13:56:00|178551.4|178426.4|178512.3|178387.3|178551.4|178426.4|178511.6|178386.6|24
1721051770000|2024-07-15 13:56:10|178509.5|178384.5|178513.4|178388.4|178515.2|178390.2|178509.5|178384.5|12
1721051780000|2024-07-15 13:56:20|178513.5|178388.5|178512.1|178387.1|178514.3|178389.3|178510.7|178385.7|13
1721051790000|2024-07-15 13:56:30|178511.4|178386.4|178515.2|178390.2|178515.2|178390.2|178485.5|178360.5|9
1721051800000|2024-07-15 13:56:40|178514.1|178389.1|178548|178423|178550.7|178425.7|178511|178386|28
1721051810000|2024-07-15 13:56:50|178548.4|178423.4|178543.8|178418.8|178551.5|178426.5|178543.3|178418.3|22
1721051820000|2024-07-15 13:57:00|178543.7|178418.7|178560.4|178435.4|178560.6|178435.6|178543.7|178418.7|26
1721051830000|2024-07-15 13:57:10|178562.1|178437.1|178562|178437|178589.3|178464.3|178552.7|178427.7|32
1721051840000|2024-07-15 13:57:20|178559.8|178434.8|178573.2|178448.2|178583.8|178458.8|178558.8|178433.8|32
1721051850000|2024-07-15 13:57:30|178571.3|178446.3|178594.9|178469.9|178595.7|178470.7|178561.9|178436.9|31
1721051860000|2024-07-15 13:57:40|178593.7|178468.7|178589.7|178464.7|178594.2|178469.2|178581.1|178456.1|21
1721051870000|2024-07-15 13:57:50|178589.6|178464.6|178649.8|178524.8|178651.8|178526.8|178589.3|178464.3|25
1721051880000|2024-07-15 13:58:00|178648.5|178523.5|178647.7|178522.7|178649.6|178524.6|178596.2|178471.2|34
1721051890000|2024-07-15 13:58:10|178648.4|178523.4|178582.6|178457.6|178648.7|178523.7|178579.7|178454.7|24
1721051900000|2024-07-15 13:58:20|178600.6|178475.6|178615.1|178490.1|178620.3|178495.3|178599.1|178474.1|29
1721051910000|2024-07-15 13:58:30|178613.9|178488.9|178563.2|178438.2|178613.9|178488.9|178563.2|178438.2|27
1721051920000|2024-07-15 13:58:40|178554.5|178429.5|178575.1|178450.1|178580.5|178455.5|178554.5|178429.5|27
1721051930000|2024-07-15 13:58:50|178574|178449|178555.8|178430.8|178575.3|178450.3|178555.4|178430.4|30
1721051940000|2024-07-15 13:59:00|178555.1|178430.1|178556.4|178431.4|178557.9|178432.9|178552.9|178427.9|23
1721051950000|2024-07-15 13:59:10|178554.7|178429.7|178556.6|178431.6|178559.9|178434.9|178553.9|178428.9|26
1721051960000|2024-07-15 13:59:20|178554.9|178429.9|178554.7|178429.7|178558.2|178433.2|178553.7|178428.7|23
1721051970000|2024-07-15 13:59:30|178555|178430|178553.6|178428.6|178557.3|178432.3|178553.6|178428.6|24
1721051980000|2024-07-15 13:59:40|178555.5|178430.5|178554.8|178429.8|178556.7|178431.7|178550.8|178425.8|16
1721051990000|2024-07-15 13:59:50|178554.4|178429.4|178553|178428|178555|178430|178553|178428|18
1721052000000|2024-07-15 14:00:00|178550|178425|178551.4|178426.4|178554.3|178429.3|178546.8|178421.8|29
1721052010000|2024-07-15 14:00:10|178551.9|178426.9|178556.4|178431.4|178556.9|178431.9|178550.6|178425.6|25
1721052020000|2024-07-15 14:00:20|178555.7|178430.7|178587.5|178462.5|178611|178486|178552.9|178427.9|25
1721052030000|2024-07-15 14:00:30|178586.9|178461.9|178586.9|178461.9|178607|178482|178586.8|178461.8|28
1721052040000|2024-07-15 14:00:40|178591.9|178466.9|178592.5|178467.5|178594|178469|178588.1|178463.1|24
1721052050000|2024-07-15 14:00:50|178592.9|178467.9|178628.1|178503.1|178628.4|178503.4|178592.7|178467.7|21
1721052060000|2024-07-15 14:01:00|178619.3|178494.3|178621.4|178496.4|178643.8|178518.8|178618.8|178493.8|35
1721052070000|2024-07-15 14:01:10|178620.7|178495.7|178620.3|178495.3|178622.9|178497.9|178618.4|178493.4|23
1721052080000|2024-07-15 14:01:20|178622.6|178497.6|178624.1|178499.1|178626.8|178501.8|178621.9|178496.9|30
1721052090000|2024-07-15 14:01:30|178624.7|178499.7|178650.2|178525.2|178651.6|178526.6|178624.5|178499.5|23
1721052100000|2024-07-15 14:01:40|178650.7|178525.7|178619.5|178494.5|178655.8|178530.8|178617.3|178492.3|32
1721052110000|2024-07-15 14:01:50|178620|178495|178554.8|178429.8|178620|178495|178553.3|178428.3|30
1721052120000|2024-07-15 14:02:00|178546.1|178421.1|178530.9|178405.9|178556.1|178431.1|178527.4|178402.4|31
1721052130000|2024-07-15 14:02:10|178525.8|178400.8|178548.5|178423.5|178548.5|178423.5|178525.8|178400.8|30
1721052140000|2024-07-15 14:02:20|178548.4|178423.4|178555.4|178430.4|178558.1|178433.1|178542.6|178417.6|31
1721052150000|2024-07-15 14:02:30|178555.5|178430.5|178551.4|178426.4|178562.4|178437.4|178550.1|178425.1|26
1721052160000|2024-07-15 14:02:40|178550.9|178425.9|178549.3|178424.3|178551.2|178426.2|178544.8|178419.8|25
1721052170000|2024-07-15 14:02:50|178547.7|178422.7|178551.2|178426.2|178552|178427|178546.3|178421.3|19
1721052180000|2024-07-15 14:03:00|178550.5|178425.5|178550|178425|178552.4|178427.4|178547.3|178422.3|19
1721052190000|2024-07-15 14:03:10|178549.9|178424.9|178547.8|178422.8|178566.6|178441.6|178542.2|178417.2|27
1721052200000|2024-07-15 14:03:20|178547.5|178422.5|178491.5|178366.5|178547.5|178422.5|178488.1|178363.1|24
1721052210000|2024-07-15 14:03:30|178492.4|178367.4|178467.6|178342.6|178506.4|178381.4|178467.2|178342.2|25
1721052220000|2024-07-15 14:03:40|178469|178344|178468.5|178343.5|178473.6|178348.6|178458|178333|26
1721052230000|2024-07-15 14:03:50|178464.5|178339.5|178466.2|178341.2|178472.1|178347.1|178460.9|178335.9|19
1721052240000|2024-07-15 14:04:00|178466.4|178341.4|178477.9|178352.9|178479.9|178354.9|178466.3|178341.3|23
1721052250000|2024-07-15 14:04:10|178478.6|178353.6|178480|178430|178480|178430|178447|178353.6|28
1721052260000|2024-07-15 14:04:20|178447.8|178397.8|178444.3|178394.3|178452.8|178402.8|178443.2|178393.2|26
1721052270000|2024-07-15 14:04:30|178444.5|178394.5|178444.5|178394.5|178450.8|178400.8|178444.3|178394.3|14
1721052280000|2024-07-15 14:04:40|178444.6|178394.6|178473.6|178348.6|178481.1|178394.8|178442|178348.6|15
1721052290000|2024-07-15 14:04:50|178475.7|178350.7|178470.3|178345.3|178479.2|178354.2|178470.3|178345.3|25
1721052300000|2024-07-15 14:05:00|178469.6|178344.6|178430.3|178305.3|178470.6|178345.6|178430.3|178305.3|29
1721052310000|2024-07-15 14:05:10|178430.8|178305.8|178407.1|178282.1|178435.6|178310.6|178381.9|178256.9|31
1721052320000|2024-07-15 14:05:20|178407.3|178282.3|178514.5|178389.5|178515.3|178390.3|178407.3|178282.3|34
1721052330000|2024-07-15 14:05:30|178514.7|178389.7|178512.8|178387.8|178533.1|178408.1|178512.3|178387.3|32
1721052340000|2024-07-15 14:05:40|178513.3|178388.3|178479.2|178354.2|178515.1|178390.1|178469|178344|31
1721052350000|2024-07-15 14:05:50|178476.9|178351.9|178468.9|178343.9|178477.4|178352.4|178462.1|178337.1|29
1721052360000|2024-07-15 14:06:00|178467.2|178342.2|178448.8|178323.8|178467.2|178342.2|178448.2|178323.2|22
1721052370000|2024-07-15 14:06:10|178444|178319|178425.5|178300.5|178444|178319|178410.3|178285.3|30
1721052380000|2024-07-15 14:06:20|178425.8|178300.8|178422.3|178297.3|178426.9|178301.9|178421.4|178296.4|30
1721052390000|2024-07-15 14:06:30|178424.5|178299.5|178419.6|178294.6|178425.2|178300.2|178412.9|178287.9|25
1721052400000|2024-07-15 14:06:40|178419.4|178294.4|178418.3|178293.3|178421.6|178296.6|178416|178291|22
1721052410000|2024-07-15 14:06:50|178413.5|178288.5|178479.9|178354.9|178484.5|178359.5|178413.5|178288.5|25
1721052420000|2024-07-15 14:07:00|178479.5|178354.5|178497.1|178372.1|178514.3|178389.3|178478.6|178353.6|24
1721052430000|2024-07-15 14:07:10|178498|178373|178446.5|178396.5|178506|178397.2|178431.9|178367.5|29
1721052440000|2024-07-15 14:07:20|178447.6|178397.6|178479|178354|178486.5|178399|178446.9|178354|18
1721052450000|2024-07-15 14:07:30|178479.1|178354.1|178459.2|178409.2|178480.6|178409.2|178456.4|178354.1|15
1721052460000|2024-07-15 14:07:40|178459.8|178409.8|178523.4|178398.4|178523.4|178411.7|178459.8|178375.8|23
1721052470000|2024-07-15 14:07:50|178524.2|178399.2|178518|178393|178524.6|178399.6|178518|178393|14
1721052480000|2024-07-15 14:08:00|178509.9|178384.9|178514.5|178389.5|178514.9|178389.9|178509.4|178384.4|26
1721052490000|2024-07-15 14:08:10|178514.4|178389.4|178514.1|178389.1|178514.4|178389.4|178513|178388|17
1721052500000|2024-07-15 14:08:20|178514.3|178389.3|178515.8|178390.8|178518.9|178393.9|178514.1|178389.1|21
1721052510000|2024-07-15 14:08:30|178517.2|178392.2|178453.5|178328.5|178524.1|178399.1|178452.3|178327.3|23
1721052520000|2024-07-15 14:08:40|178455.4|178330.4|178457.1|178332.1|178457.4|178332.4|178452.9|178327.9|22
1721052530000|2024-07-15 14:08:50|178456.9|178331.9|178485.9|178360.9|178487.9|178362.9|178456.9|178331.9|23
1721052540000|2024-07-15 14:09:00|178484.5|178359.5|178478.2|178353.2|178485.9|178360.9|178478.2|178353.2|28
1721052550000|2024-07-15 14:09:10|178478.6|178353.6|178427.6|178302.6|178478.6|178353.6|178427.6|178302.6|24
1721052560000|2024-07-15 14:09:20|178428.1|178303.1|178418.4|178293.4|178428.2|178303.2|178416.2|178291.2|26
1721052570000|2024-07-15 14:09:30|178426.1|178301.1|178427.3|178302.3|178437.5|178312.5|178426.1|178301.1|30
1721052580000|2024-07-15 14:09:40|178427.5|178302.5|178422.7|178297.7|178429.6|178304.6|178422.7|178297.7|19
1721052590000|2024-07-15 14:09:50|178422.8|178297.8|178434.5|178309.5|178435.7|178310.7|178421.4|178296.4|16
1721052600000|2024-07-15 14:10:00|178435.5|178310.5|178450.6|178325.6|178450.7|178325.7|178435.5|178310.5|22
1721052610000|2024-07-15 14:10:10|178452.4|178327.4|178449.6|178324.6|178453.3|178328.3|178445.6|178320.6|24
1721052620000|2024-07-15 14:10:20|178449.5|178324.5|178449.2|178324.2|178449.5|178324.5|178445.2|178320.2|18
1721052630000|2024-07-15 14:10:30|178448.9|178323.9|178470.2|178345.2|178476.4|178351.4|178448.9|178323.9|23
1721052640000|2024-07-15 14:10:40|178474.4|178349.4|178483.2|178358.2|178485.5|178360.5|178474.4|178349.4|22
1721052650000|2024-07-15 14:10:50|178484.5|178359.5|178527.4|178402.4|178531|178406|178484.5|178359.5|26
1721052660000|2024-07-15 14:11:00|178524.1|178399.1|178525.3|178400.3|178532.6|178407.6|178524.1|178399.1|29
1721052670000|2024-07-15 14:11:10|178525.6|178400.6|178528.9|178403.9|178533.3|178408.3|178522|178397|24
1721052680000|2024-07-15 14:11:20|178528.8|178403.8|178549.4|178424.4|178549.7|178424.7|178525.7|178400.7|21
1721052690000|2024-07-15 14:11:30|178549.2|178424.2|178564.7|178439.7|178566.5|178441.5|178542.4|178417.4|25
1721052700000|2024-07-15 14:11:40|178562.7|178437.7|178587.1|178462.1|178589.4|178464.4|178561.7|178436.7|30
1721052710000|2024-07-15 14:11:50|178587.2|178462.2|178598.7|178473.7|178598.7|178473.7|178587.2|178462.2|22
1721052720000|2024-07-15 14:12:00|178598|178473|178637.9|178512.9|178644.6|178519.6|178596.6|178471.6|28
1721052730000|2024-07-15 14:12:10|178641.7|178516.7|178612.6|178487.6|178650.8|178525.8|178612|178487|30
1721052740000|2024-07-15 14:12:20|178612.8|178487.8|178613.6|178488.6|178614.2|178489.2|178580.2|178455.2|29
1721052750000|2024-07-15 14:12:30|178613.8|178488.8|178613.3|178488.3|178614.5|178489.5|178603.4|178478.4|30
1721052760000|2024-07-15 14:12:40|178612.1|178487.1|178600.2|178475.2|178612.1|178487.1|178594.6|178469.6|27
1721052770000|2024-07-15 14:12:50|178599.8|178474.8|178605.2|178480.2|178611.3|178486.3|178599.8|178474.8|29
1721052780000|2024-07-15 14:13:00|178605.9|178480.9|178612.8|178487.8|178616.3|178491.3|178603.4|178478.4|21
1721052790000|2024-07-15 14:13:10|178612.6|178487.6|178617.1|178492.1|178617.5|178492.5|178610.2|178485.2|21
1721052800000|2024-07-15 14:13:20|178616.8|178491.8|178613|178488|178617.1|178492.1|178612.9|178487.9|27
1721052810000|2024-07-15 14:13:30|178613.3|178488.3|178615.1|178490.1|178616|178491|178612.6|178487.6|17
1721052820000|2024-07-15 14:13:40|178615.9|178490.9|178614.6|178489.6|178616.1|178491.1|178610.3|178485.3|21
1721052830000|2024-07-15 14:13:50|178611.6|178486.6|178583.3|178458.3|178613.6|178488.6|178580|178455|28
1721052840000|2024-07-15 14:14:00|178583.4|178458.4|178597.9|178472.9|178605.4|178480.4|178583.3|178458.3|28
1721052850000|2024-07-15 14:14:10|178598.4|178473.4|178627.6|178502.6|178639.2|178514.2|178597.8|178472.8|24
1721052860000|2024-07-15 14:14:20|178627.9|178502.9|178529.9|178479.9|178628.2|178503.2|178529.9|178476.4|14
1721052870000|2024-07-15 14:14:30|178530|178480|178533|178483|178540.4|178490.4|178528.9|178478.9|22
1721052880000|2024-07-15 14:14:40|178532.5|178482.5|178531.7|178481.7|178533|178483|178529.1|178479.1|11
1721052890000|2024-07-15 14:14:50|178531.9|178481.9|178530.9|178480.9|178535.3|178485.3|178527.7|178477.7|15
1721052900000|2024-07-15 14:15:00|178531.4|178481.4|178467.6|178417.6|178531.4|178481.4|178467.6|178417.6|25
1721052910000|2024-07-15 14:15:10|178466|178416|178469.3|178419.3|178477.2|178427.2|178466|178416|26
1721052920000|2024-07-15 14:15:20|178469.4|178419.4|178483.1|178433.1|178488|178438|178467.6|178417.6|27
1721052930000|2024-07-15 14:15:30|178481.7|178431.7|178481.4|178431.4|178482.3|178432.3|178466.9|178416.9|27
1721052940000|2024-07-15 14:15:40|178481.3|178431.3|178479.5|178429.5|178482.1|178432.1|178477.7|178427.7|20
1721052950000|2024-07-15 14:15:50|178479.4|178429.4|178476.1|178426.1|178480.3|178430.3|178475.8|178425.8|10
1721052960000|2024-07-15 14:16:00|178476.6|178426.6|178515.4|178390.4|178515.6|178429.6|178473.8|178388.4|20
1721052970000|2024-07-15 14:16:10|178514.9|178389.9|178487.4|178362.4|178516.9|178391.9|178483.2|178358.2|19
1721052980000|2024-07-15 14:16:20|178486.4|178361.4|178487.4|178362.4|178487.7|178362.7|178481.8|178356.8|24
1721052990000|2024-07-15 14:16:30|178490.5|178365.5|178517.7|178392.7|178521.5|178396.5|178490.5|178365.5|21
1721053000000|2024-07-15 14:16:40|178518.3|178393.3|178519.3|178394.3|178519.4|178394.4|178518.3|178393.3|9
1721053010000|2024-07-15 14:16:50|178518.6|178393.6|178511.7|178386.7|178518.6|178393.6|178504.8|178379.8|22
1721053020000|2024-07-15 14:17:00|178511|178386|178509.1|178384.1|178511|178386|178508.6|178383.6|6
1721053030000|2024-07-15 14:17:10|178504.9|178379.9|178461.3|178411.3|178506|178423.8|178461|178375.3|22
1721053040000|2024-07-15 14:17:20|178461.8|178411.8|178455.6|178405.6|178462|178412|178455.6|178405.6|15
1721053050000|2024-07-15 14:17:30|178455.8|178405.8|178420.5|178370.5|178455.8|178405.8|178414.8|178364.8|12
1721053060000|2024-07-15 14:17:40|178420.6|178370.6|178447.8|178397.8|178447.8|178397.8|178415.3|178365.3|17
1721053070000|2024-07-15 14:17:50|178447.1|178397.1|178492.3|178367.3|178492.4|178398.9|178446.6|178357.6|19
1721053080000|2024-07-15 14:18:00|178492.5|178367.5|178520|178395|178522.4|178397.4|178492.4|178367.4|19
1721053090000|2024-07-15 14:18:10|178519.4|178394.4|178518.7|178393.7|178520.1|178395.1|178518.1|178393.1|17
1721053100000|2024-07-15 14:18:20|178518.2|178393.2|178518.7|178393.7|178519.5|178394.5|178518.2|178393.2|21
1721053110000|2024-07-15 14:18:30|178518.4|178393.4|178516.2|178391.2|178518.7|178393.7|178516.2|178391.2|17
1721053120000|2024-07-15 14:18:40|178515.1|178390.1|178519.2|178394.2|178519.2|178394.2|178514.6|178389.6|7
1721053130000|2024-07-15 14:18:50|178518.2|178393.2|178582.5|178457.5|178588.2|178463.2|178518.2|178393.2|24
1721053140000|2024-07-15 14:19:00|178582.7|178457.7|178586.1|178461.1|178590.1|178465.1|178581.3|178456.3|19
1721053150000|2024-07-15 14:19:10|178585.1|178460.1|178584.5|178459.5|178589.1|178464.1|178579.4|178454.4|22
1721053160000|2024-07-15 14:19:20|178584.1|178459.1|178550|178425|178584.1|178459.1|178548.6|178423.6|25
1721053170000|2024-07-15 14:19:30|178548.5|178423.5|178504.4|178379.4|178548.5|178423.5|178504.4|178379.4|19
1721053180000|2024-07-15 14:19:40|178506.7|178381.7|178510.6|178385.6|178513.6|178388.6|178505.9|178380.9|30
1721053190000|2024-07-15 14:19:50|178510.1|178385.1|178502.7|178377.7|178510.3|178385.3|178499.1|178374.1|9
1721053200000|2024-07-15 14:20:00|178503.2|178378.2|178475.9|178350.9|178504.5|178379.5|178475.9|178350.9|11
1721053210000|2024-07-15 14:20:10|178476.1|178351.1|178454.1|178329.1|178476.1|178351.1|178453.7|178328.7|22
1721053220000|2024-07-15 14:20:20|178455.3|178330.3|178478.5|178353.5|178483.1|178358.1|178454.3|178329.3|24
1721053230000|2024-07-15 14:20:30|178479.5|178354.5|178488.5|178363.5|178507.3|178382.3|178479.5|178354.5|17
1721053240000|2024-07-15 14:20:40|178489.1|178364.1|178452.9|178402.9|178490.7|178422|178444.5|178363.8|27
1721053250000|2024-07-15 14:20:50|178454.1|178404.1|178458.6|178408.6|178458.6|178408.6|178453.2|178403.2|26
1721053260000|2024-07-15 14:21:00|178453.8|178403.8|178446.5|178396.5|178454.4|178404.4|178438.1|178388.1|18
1721053270000|2024-07-15 14:21:10|178440.3|178390.3|178452.6|178402.6|178452.6|178402.6|178440.3|178390.3|25
1721053280000|2024-07-15 14:21:20|178451.9|178401.9|178503.9|178453.9|178503.9|178453.9|178451.9|178401.9|29
1721053290000|2024-07-15 14:21:30|178506.3|178456.3|178522.5|178472.5|178527|178477|178506.2|178456.2|26
1721053300000|2024-07-15 14:21:40|178521.4|178471.4|178495.2|178445.2|178521.4|178471.4|178486.2|178436.2|27
1721053310000|2024-07-15 14:21:50|178502.7|178452.7|178473.5|178423.5|178502.7|178452.7|178473.5|178423.5|18
1721053320000|2024-07-15 14:22:00|178474|178424|178467.3|178417.3|178474.3|178424.3|178466.6|178416.6|13
1721053330000|2024-07-15 14:22:10|178468|178418|178473.4|178423.4|178490.1|178440.1|178468|178418|20
1721053340000|2024-07-15 14:22:20|178472.1|178422.1|178462.5|178412.5|178472.1|178422.1|178459.1|178409.1|17
1721053350000|2024-07-15 14:22:30|178461.5|178411.5|178462|178412|178462.5|178412.5|178452.7|178402.7|20
1721053360000|2024-07-15 14:22:40|178461.9|178411.9|178481|178431|178481.4|178431.4|178458.7|178408.7|21
1721053370000|2024-07-15 14:22:50|178481.1|178431.1|178459.6|178409.6|178485.4|178435.4|178457.1|178407.1|19
1721053380000|2024-07-15 14:23:00|178459.5|178409.5|178478.8|178428.8|178479.1|178429.1|178459.2|178409.2|22
1721053390000|2024-07-15 14:23:10|178477.6|178427.6|178479.2|178429.2|178482|178432|178477.1|178427.1|10
1721053400000|2024-07-15 14:23:20|178479.3|178429.3|178411.7|178361.7|178479.3|178429.3|178410.7|178360.7|34
1721053410000|2024-07-15 14:23:30|178411.8|178361.8|178411.2|178361.2|178412.3|178362.3|178407.3|178357.3|15
1721053420000|2024-07-15 14:23:40|178410.9|178360.9|178412.6|178362.6|178429.3|178379.3|178408.3|178358.3|19
1721053430000|2024-07-15 14:23:50|178411.9|178361.9|178442.5|178317.5|178448.1|178361.9|178410.6|178317.5|12
1721053440000|2024-07-15 14:24:00|178442.6|178317.6|178407.4|178282.4|178442.6|178317.6|178405.7|178280.7|24
1721053450000|2024-07-15 14:24:10|178411.3|178286.3|178406.9|178281.9|178419.8|178294.8|178405.3|178280.3|29
1721053460000|2024-07-15 14:24:20|178407.2|178282.2|178409.3|178284.3|178441.7|178316.7|178406.9|178281.9|20
1721053470000|2024-07-15 14:24:30|178408.9|178283.9|178403.8|178278.8|178408.9|178283.9|178403.8|178278.8|13
1721053480000|2024-07-15 14:24:40|178405.8|178280.8|178417.2|178292.2|178428.9|178303.9|178403.2|178278.2|23
1721053490000|2024-07-15 14:24:50|178417|178292|178413.5|178288.5|178418.4|178293.4|178413.5|178288.5|16
1721053500000|2024-07-15 14:25:00|178414.2|178289.2|178415.4|178290.4|178415.4|178290.4|178407.7|178282.7|24
1721053510000|2024-07-15 14:25:10|178415.7|178290.7|178392|178267|178415.7|178290.7|178387.7|178262.7|23
1721053520000|2024-07-15 14:25:20|178389.5|178264.5|178394.2|178269.2|178400|178275|178386.5|178261.5|19
1721053530000|2024-07-15 14:25:30|178392.9|178267.9|178392|178267|178392.9|178267.9|178388.8|178263.8|12
1721053540000|2024-07-15 14:25:40|178391.9|178266.9|178415.6|178290.6|178417.4|178292.4|178391.9|178266.9|15
1721053550000|2024-07-15 14:25:50|178415.1|178290.1|178403.3|178278.3|178415.1|178290.1|178402.9|178277.9|12
1721053560000|2024-07-15 14:26:00|178403.9|178278.9|178403.6|178278.6|178405.5|178280.5|178403.6|178278.6|16
1721053570000|2024-07-15 14:26:10|178389.7|178264.7|178385.9|178260.9|178391|178266|178384.2|178259.2|20
1721053580000|2024-07-15 14:26:20|178385.3|178260.3|178376.4|178251.4|178400.3|178275.3|178374.5|178249.5|17
1721053590000|2024-07-15 14:26:30|178379|178254|178386.1|178261.1|178387.2|178262.2|178379|178254|20
1721053600000|2024-07-15 14:26:40|178386.6|178261.6|178386.7|178261.7|178386.9|178261.9|178386.1|178261.1|7
1721053610000|2024-07-15 14:26:50|178386.4|178261.4|178387|178262|178389.7|178264.7|178386.4|178261.4|17
1721053620000|2024-07-15 14:27:00|178387.1|178262.1|178345.8|178220.8|178387.1|178262.1|178345.8|178220.8|12
1721053630000|2024-07-15 14:27:10|178346.1|178221.1|178316.8|178191.8|178347.4|178222.4|178313|178188|13
1721053640000|2024-07-15 14:27:20|178316.7|178191.7|178317.1|178192.1|178317.1|178192.1|178316.7|178191.7|5
1721053650000|2024-07-15 14:27:30|178317.3|178192.3|178331.3|178206.3|178331.5|178206.5|178317.3|178192.3|8
1721053660000|2024-07-15 14:27:40|178330.3|178205.3|178354.2|178229.2|178354.2|178229.2|178323.7|178198.7|19
1721053670000|2024-07-15 14:27:50|178353.2|178228.2|178350|178225|178353.2|178228.2|178349.4|178224.4|8
1721053680000|2024-07-15 14:28:00|178349.6|178224.6|178348.4|178223.4|178349.6|178224.6|178348.4|178223.4|2
1721053690000|2024-07-15 14:28:10|178348.7|178223.7|178350|178225|178350|178225|178348.7|178223.7|2
1721053700000|2024-07-15 14:28:20|178348.9|178223.9|178348.6|178223.6|178348.9|178223.9|178347.1|178222.1|4
1721053710000|2024-07-15 14:28:30|178348.7|178223.7|178348.4|178223.4|178349|178224|178348.4|178223.4|3
1721053720000|2024-07-15 14:28:40|178349|178224|178349.4|178224.4|178352.2|178227.2|178347.1|178222.1|24
1721053730000|2024-07-15 14:28:50|178350.5|178225.5|178350.8|178225.8|178350.8|178225.8|178349.7|178224.7|5
1721053740000|2024-07-15 14:29:00|178350.7|178225.7|178351.3|178226.3|178352.3|178227.3|178346.5|178221.5|24
1721053750000|2024-07-15 14:29:10|178346.7|178221.7|178351.8|178226.8|178353.7|178228.7|178346.7|178221.7|35
1721053760000|2024-07-15 14:29:20|178351.5|178226.5|178391.5|178266.5|178391.5|178266.5|178351|178226|15
1721053770000|2024-07-15 14:29:30|178391.4|178266.4|178391.6|178266.6|178392.2|178267.2|178391.4|178266.4|9
1721053780000|2024-07-15 14:29:40|178391.3|178266.3|178391.1|178266.1|178391.3|178266.3|178391.1|178266.1|2
1721053790000|2024-07-15 14:29:50|178391.5|178266.5|178388.4|178263.4|178391.5|178266.5|178388.4|178263.4|6
1721053800000|2024-07-15 14:30:00|178388.6|178263.6|178387.9|178262.9|178388.6|178263.6|178387.4|178262.4|4
1721053810000|2024-07-15 14:30:10|178386.7|178261.7|178386.7|178261.7|178386.7|178261.7|178386.7|178261.7|1
1721053820000|2024-07-15 14:30:20|178386.9|178261.9|178388.1|178263.1|178388.1|178263.1|178386.9|178261.9|7
1721053830000|2024-07-15 14:30:30|178389|178264|178392.2|178267.2|178393.5|178268.5|178389|178264|5
1721053840000|2024-07-15 14:30:40|178393.5|178268.5|178418.9|178293.9|178420.3|178295.3|178393.5|178268.5|13
1721053850000|2024-07-15 14:30:50|178418.4|178293.4|178418.8|178293.8|178419|178294|178416.8|178291.8|10
1721053860000|2024-07-15 14:31:00|178419.5|178294.5|178419.8|178294.8|178419.8|178294.8|178419.5|178294.5|3
1721053870000|2024-07-15 14:31:10|178419.1|178294.1|178382.9|178257.9|178419.1|178294.1|178367.5|178242.5|17
1721053880000|2024-07-15 14:31:20|178381.4|178256.4|178416.7|178291.7|178416.7|178291.7|178366.6|178241.6|17
1721053890000|2024-07-15 14:31:30|178423.9|178298.9|178421.3|178296.3|178423.9|178298.9|178420.8|178295.8|7
1721053900000|2024-07-15 14:31:40|178421|178296|178421.9|178296.9|178421.9|178296.9|178421|178296|4
1721053910000|2024-07-15 14:31:50|178440.4|178315.4|178450|178325|178450|178325|178440.4|178315.4|2
1721053920000|2024-07-15 14:32:00|178450.1|178325.1|178450.6|178325.6|178451.6|178326.6|178447.8|178322.8|18
1721053930000|2024-07-15 14:32:10|178449.8|178324.8|178452|178327|178452|178327|178446|178321|13
1721053940000|2024-07-15 14:32:20|178452.8|178327.8|178495.7|178370.7|178496.4|178371.4|178452.8|178327.8|17
1721053950000|2024-07-15 14:32:30|178485|178360|178480.9|178355.9|178493.2|178368.2|178480.7|178355.7|20
1721053960000|2024-07-15 14:32:40|178481|178356|178481.9|178356.9|178482.1|178357.1|178480.1|178355.1|20
1721053970000|2024-07-15 14:32:50|178482|178357|178484.5|178359.5|178484.5|178359.5|178480.7|178355.7|13
1721053980000|2024-07-15 14:33:00|178484.6|178359.6|178452.6|178327.6|178484.8|178359.8|178451.4|178326.4|21
1721053990000|2024-07-15 14:33:10|178452.9|178327.9|178447.4|178322.4|178454.8|178329.8|178447.1|178322.1|23
1721054000000|2024-07-15 14:33:20|178446.7|178321.7|178473.6|178348.6|178490.4|178365.4|178442.6|178317.6|14
1721054010000|2024-07-15 14:33:30|178471.9|178346.9|178446|178321|178471.9|178346.9|178445.1|178320.1|16
1721054020000|2024-07-15 14:33:40|178446.6|178321.6|178464.3|178339.3|178474.6|178349.6|178446.6|178321.6|23
1721054030000|2024-07-15 14:33:50|178464.2|178339.2|178428.2|178378.2|178464.8|178378.2|178428.2|178338.3|7
1721054040000|2024-07-15 14:34:00|178428.9|178378.9|178404.4|178354.4|178429.2|178379.2|178402.6|178352.6|10
1721054050000|2024-07-15 14:34:10|178403.8|178353.8|178403.7|178353.7|178404|178354|178403.1|178353.1|8
1721054060000|2024-07-15 14:34:20|178403.9|178353.9|178401.6|178351.6|178403.9|178353.9|178401.1|178351.1|11
1721054070000|2024-07-15 14:34:30|178401.7|178351.7|178401.4|178351.4|178401.7|178351.7|178401.1|178351.1|4
1721054080000|2024-07-15 14:34:40|178401.6|178351.6|178405.3|178355.3|178405.3|178355.3|178401.6|178351.6|6
1721054090000|2024-07-15 14:34:50|178404.8|178354.8|178433.4|178383.4|178436.5|178386.5|178387.6|178337.6|23
1721054100000|2024-07-15 14:35:00|178433.6|178383.6|178420.2|178370.2|178433.6|178383.6|178417.7|178367.7|11
1721054110000|2024-07-15 14:35:10|178420.1|178370.1|178419.7|178369.7|178420.1|178370.1|178419.5|178369.5|5
1721054120000|2024-07-15 14:35:20|178419.6|178369.6|178420.1|178370.1|178420.3|178370.3|178419.6|178369.6|4
1721054130000|2024-07-15 14:35:30|178420|178370|178414.2|178364.2|178421.1|178371.1|178411.7|178361.7|21
1721054140000|2024-07-15 14:35:40|178413.9|178363.9|178415.5|178365.5|178415.5|178365.5|178410.3|178360.3|17
1721054150000|2024-07-15 14:35:50|178416.3|178366.3|178415.8|178365.8|178417|178367|178415.4|178365.4|13
1721054160000|2024-07-15 14:36:00|178416|178366|178416.7|178366.7|178419.2|178369.2|178416|178366|13
1721054170000|2024-07-15 14:36:10|178417.3|178367.3|178408.1|178358.1|178417.9|178367.9|178404.7|178354.7|16
1721054180000|2024-07-15 14:36:20|178408.6|178358.6|178441|178316|178443.6|178358.6|178407|178316|10
1721054190000|2024-07-15 14:36:30|178439.5|178314.5|178484|178434|178493.2|178443.2|178439.5|178314.5|28
1721054200000|2024-07-15 14:36:40|178484.7|178434.7|178506.2|178456.2|178506.2|178456.2|178478.9|178428.9|25
1721054210000|2024-07-15 14:36:50|178509.4|178459.4|178514.8|178464.8|178523.8|178473.8|178508.1|178458.1|21
1721054220000|2024-07-15 14:37:00|178516.1|178466.1|178518.8|178468.8|178522.6|178472.6|178516.1|178466.1|30
1721054230000|2024-07-15 14:37:10|178518.5|178468.5|178518|178468|178518.7|178468.7|178517.9|178467.9|10
1721054240000|2024-07-15 14:37:20|178518.1|178468.1|178516.7|178466.7|178518.1|178468.1|178505.4|178455.4|18
1721054250000|2024-07-15 14:37:30|178517.3|178467.3|178537.8|178487.8|178542.2|178492.2|178517.2|178467.2|21
1721054260000|2024-07-15 14:37:40|178537.9|178487.9|178539.4|178489.4|178539.6|178489.6|178537|178487|16
1721054270000|2024-07-15 14:37:50|178539.6|178489.6|178549|178499|178551.5|178501.5|178539.6|178489.6|19
1721054280000|2024-07-15 14:38:00|178548.6|178498.6|178618.1|178493.1|178623.1|178498.7|178546.4|178491.7|21
1721054290000|2024-07-15 14:38:10|178618.3|178493.3|178618.7|178493.7|178619.8|178494.8|178615.4|178490.4|18
1721054300000|2024-07-15 14:38:20|178618.8|178493.8|178643.2|178518.2|178643.4|178518.4|178618.8|178493.8|18
1721054310000|2024-07-15 14:38:30|178643.4|178518.4|178635.4|178510.4|178645.4|178520.4|178635.4|178510.4|25
1721054320000|2024-07-15 14:38:40|178635.6|178510.6|178618.1|178493.1|178636.7|178511.7|178616.3|178491.3|20
1721054330000|2024-07-15 14:38:50|178617|178492|178594.3|178469.3|178617|178492|178589.9|178464.9|22
1721054340000|2024-07-15 14:39:00|178594.2|178469.2|178648.3|178523.3|178648.3|178523.3|178588.1|178463.1|17
1721054350000|2024-07-15 14:39:10|178649.2|178524.2|178648.9|178523.9|178649.9|178524.9|178647.1|178522.1|15
1721054360000|2024-07-15 14:39:20|178648.8|178523.8|178647|178522|178651.5|178526.5|178647|178522|13
1721054370000|2024-07-15 14:39:30|178647.6|178522.6|178644.4|178519.4|178647.6|178522.6|178644.4|178519.4|6
1721054380000|2024-07-15 14:39:40|178644.2|178519.2|178589.6|178464.6|178646|178521|178589.6|178464.6|7
1721054390000|2024-07-15 14:39:50|178590.1|178465.1|178586.8|178461.8|178590.7|178465.7|178585.8|178460.8|22
1721054400000|2024-07-15 14:40:00|178586.9|178461.9|178596|178471|178603.1|178478.1|178580.8|178455.8|26
1721054410000|2024-07-15 14:40:10|178595.9|178470.9|178596.1|178471.1|178601.8|178476.8|178592.4|178467.4|22
1721054420000|2024-07-15 14:40:20|178596|178471|178585.7|178460.7|178596.2|178471.2|178585.6|178460.6|16
1721054430000|2024-07-15 14:40:30|178585.9|178460.9|178582.4|178457.4|178586.1|178461.1|178581.9|178456.9|15
1721054440000|2024-07-15 14:40:40|178582.7|178457.7|178582.4|178457.4|178585.5|178460.5|178581.9|178456.9|9
1721054450000|2024-07-15 14:40:50|178582.9|178457.9|178560.3|178435.3|178583.1|178458.1|178554.6|178429.6|27
1721054460000|2024-07-15 14:41:00|178559.8|178434.8|178560|178435|178560.3|178435.3|178556.7|178431.7|22
1721054470000|2024-07-15 14:41:10|178559.9|178434.9|178552.5|178427.5|178560.1|178435.1|178549.4|178424.4|9
1721054480000|2024-07-15 14:41:20|178552.8|178427.8|178556|178431|178556.4|178431.4|178552.8|178427.8|10
1721054490000|2024-07-15 14:41:30|178555.8|178430.8|178587.8|178462.8|178595.3|178470.3|178555.5|178430.5|17
1721054500000|2024-07-15 14:41:40|178587.6|178462.6|178557.9|178432.9|178588.5|178463.5|178555.1|178430.1|25
1721054510000|2024-07-15 14:41:50|178557.7|178432.7|178558.7|178433.7|178561.1|178436.1|178557.6|178432.6|28
1721054520000|2024-07-15 14:42:00|178558.6|178433.6|178558.8|178433.8|178559.4|178434.4|178553.9|178428.9|23
1721054530000|2024-07-15 14:42:10|178559.2|178434.2|178558.3|178433.3|178559.2|178434.2|178555.4|178430.4|13
1721054540000|2024-07-15 14:42:20|178558.2|178433.2|178558.5|178433.5|178558.7|178433.7|178556.5|178431.5|10
1721054550000|2024-07-15 14:42:30|178559.5|178434.5|178553.8|178428.8|178560.2|178435.2|178553.8|178428.8|10
1721054560000|2024-07-15 14:42:40|178553.4|178428.4|178554.6|178429.6|178555.2|178430.2|178553.4|178428.4|15
1721054570000|2024-07-15 14:42:50|178553.2|178428.2|178555.1|178430.1|178555.1|178430.1|178553.1|178428.1|11
1721054580000|2024-07-15 14:43:00|178555.5|178430.5|178549.4|178424.4|178556.1|178431.1|178549.3|178424.3|25
1721054590000|2024-07-15 14:43:10|178545.4|178420.4|178581.1|178456.1|178583.4|178458.4|178545.4|178420.4|19
1721054600000|2024-07-15 14:43:20|178580.8|178455.8|178581|178456|178581.2|178456.2|178576.5|178451.5|15
1721054610000|2024-07-15 14:43:30|178581.7|178456.7|178573.3|178448.3|178582.1|178457.1|178573.1|178448.1|10
1721054620000|2024-07-15 14:43:40|178572|178447|178571.6|178446.6|178572.5|178447.5|178571.6|178446.6|3
1721054630000|2024-07-15 14:43:50|178571.9|178446.9|178572.5|178447.5|178573.3|178448.3|178571.9|178446.9|7
1721054640000|2024-07-15 14:44:00|178573.1|178448.1|178571.9|178446.9|178573.1|178448.1|178571.9|178446.9|3
1721054650000|2024-07-15 14:44:10|178571.3|178446.3|178569.4|178444.4|178571.3|178446.3|178567.3|178442.3|7
1721054660000|2024-07-15 14:44:20|178560.6|178435.6|178590.8|178465.8|178592.3|178467.3|178552.3|178427.3|25
1721054670000|2024-07-15 14:44:30|178590.7|178465.7|178584|178459|178590.7|178465.7|178582.9|178457.9|18
1721054680000|2024-07-15 14:44:40|178585.2|178460.2|178579.9|178454.9|178595.3|178470.3|178579.9|178454.9|20
1721054690000|2024-07-15 14:44:50|178581|178456|178580.5|178455.5|178581|178456|178580.1|178455.1|13
1721054700000|2024-07-15 14:45:00|178580.2|178455.2|178579.2|178454.2|178580.2|178455.2|178579|178454|8
1721054710000|2024-07-15 14:45:10|178578.3|178453.3|178551.9|178426.9|178579.5|178454.5|178550.3|178425.3|17
1721054720000|2024-07-15 14:45:20|178552.1|178427.1|178580.9|178455.9|178581|178456|178551.3|178426.3|15
1721054730000|2024-07-15 14:45:30|178580.5|178455.5|178568.3|178443.3|178581.5|178456.5|178568|178443|17
1721054740000|2024-07-15 14:45:40|178569.4|178444.4|178569.5|178444.5|178571.2|178446.2|178569.4|178444.4|8
1721054750000|2024-07-15 14:45:50|178569.4|178444.4|178580.1|178455.1|178580.9|178455.9|178569.4|178444.4|10
1721054760000|2024-07-15 14:46:00|178578.8|178453.8|178570.3|178445.3|178581.1|178456.1|178570.3|178445.3|21
1721054770000|2024-07-15 14:46:10|178570.4|178445.4|178576.6|178451.6|178576.6|178451.6|178568.6|178443.6|11
1721054780000|2024-07-15 14:46:20|178577.5|178452.5|178568.2|178443.2|178577.6|178452.6|178566.1|178441.1|18
1721054790000|2024-07-15 14:46:30|178569.4|178444.4|178569.9|178444.9|178578.9|178453.9|178568.6|178443.6|13
1721054800000|2024-07-15 14:46:40|178567.9|178442.9|178551.9|178426.9|178568.7|178443.7|178550|178425|26
1721054810000|2024-07-15 14:46:50|178550.6|178425.6|178540|178415|178550.6|178425.6|178539.6|178414.6|10
1721054820000|2024-07-15 14:47:00|178540.1|178415.1|178518|178393|178540.1|178415.1|178511|178386|16
1721054830000|2024-07-15 14:47:10|178519.6|178394.6|178509.8|178384.8|178522.4|178397.4|178507.9|178382.9|18
1721054840000|2024-07-15 14:47:20|178510.3|178385.3|178508.9|178383.9|178515.9|178390.9|178506.3|178381.3|21
1721054850000|2024-07-15 14:47:30|178509.5|178384.5|178517|178392|178517.2|178392.2|178509.5|178384.5|20
1721054860000|2024-07-15 14:47:40|178515.3|178390.3|178515.6|178390.6|178515.7|178390.7|178514.8|178389.8|6
1721054870000|2024-07-15 14:47:50|178516.3|178391.3|178509.2|178384.2|178517.5|178392.5|178509.2|178384.2|14
1721054880000|2024-07-15 14:48:00|178508.3|178383.3|178508.5|178383.5|178517.5|178392.5|178507.9|178382.9|14
1721054890000|2024-07-15 14:48:10|178507.7|178382.7|178510.4|178385.4|178511|178386|178507.7|178382.7|11
1721054900000|2024-07-15 14:48:20|178510.3|178385.3|178476|178351|178510.3|178385.3|178461.8|178336.8|26
1721054910000|2024-07-15 14:48:30|178477.2|178352.2|178481.4|178356.4|178482.6|178357.6|178477.2|178352.2|23
1721054920000|2024-07-15 14:48:40|178481.6|178356.6|178476.3|178351.3|178481.6|178356.6|178475.6|178350.6|18
1721054930000|2024-07-15 14:48:50|178475.7|178350.7|178476.7|178351.7|178482.6|178357.6|178471.3|178346.3|19
1721054940000|2024-07-15 14:49:00|178477|178352|178450.5|178325.5|178478.4|178353.4|178449.4|178324.4|26
1721054950000|2024-07-15 14:49:10|178445.4|178320.4|178390.6|178265.6|178445.4|178320.4|178390.6|178265.6|25
1721054960000|2024-07-15 14:49:20|178390.4|178265.4|178362.1|178237.1|178390.4|178265.4|178361.4|178236.4|24
1721054970000|2024-07-15 14:49:30|178361.7|178236.7|178362.5|178237.5|178362.6|178237.6|178361.4|178236.4|10
1721054980000|2024-07-15 14:49:40|178362.9|178237.9|178367.5|178242.5|178375.6|178250.6|178362.7|178237.7|15
1721054990000|2024-07-15 14:49:50|178367.3|178242.3|178373.6|178248.6|178384.4|178259.4|178360.7|178235.7|14
1721055000000|2024-07-15 14:50:00|178373|178248|178363|178238|178380.4|178255.4|178363|178238|19
1721055010000|2024-07-15 14:50:10|178364.3|178239.3|178385.1|178260.1|178389.9|178264.9|178363.3|178238.3|14
1721055020000|2024-07-15 14:50:20|178384.5|178259.5|178391.4|178266.4|178392.8|178267.8|178384|178259|18
1721055030000|2024-07-15 14:50:30|178392.2|178267.2|178394.1|178269.1|178395|178270|178391.6|178266.6|13
1721055040000|2024-07-15 14:50:40|178393.1|178268.1|178389.4|178264.4|178393.1|178268.1|178386|178261|10
1721055050000|2024-07-15 14:50:50|178389.3|178264.3|178388.5|178263.5|178389.3|178264.3|178386|178261|12
1721055060000|2024-07-15 14:51:00|178388.6|178263.6|178360.8|178235.8|178388.9|178263.9|178358.4|178233.4|16
1721055070000|2024-07-15 14:51:10|178360.6|178235.6|178387.4|178262.4|178387.4|178262.4|178360.6|178235.6|16
1721055080000|2024-07-15 14:51:20|178382.4|178257.4|178365.2|178240.2|178382.4|178257.4|178357|178232|23
1721055090000|2024-07-15 14:51:30|178364|178239|178357.8|178232.8|178364.6|178239.6|178357.8|178232.8|21
1721055100000|2024-07-15 14:51:40|178355.5|178230.5|178330.4|178205.4|178356.1|178231.1|178326.9|178201.9|22
1721055110000|2024-07-15 14:51:50|178330.5|178205.5|178328.7|178203.7|178332.6|178207.6|178326.4|178201.4|24
1721055120000|2024-07-15 14:52:00|178329.2|178204.2|178340.4|178215.4|178340.6|178215.6|178328.6|178203.6|18
1721055130000|2024-07-15 14:52:10|178340.2|178215.2|178333.6|178208.6|178340.2|178215.2|178331.9|178206.9|18
1721055140000|2024-07-15 14:52:20|178333.5|178208.5|178271.8|178146.8|178333.6|178208.6|178271.8|178146.8|21
1721055150000|2024-07-15 14:52:30|178273.7|178148.7|178304.9|178179.9|178305.9|178180.9|178273.1|178148.1|22
1721055160000|2024-07-15 14:52:40|178304.8|178179.8|178287.5|178162.5|178304.8|178179.8|178286|178161|21
1721055170000|2024-07-15 14:52:50|178287.3|178162.3|178297.1|178172.1|178298.3|178173.3|178287.3|178162.3|30
1721055180000|2024-07-15 14:53:00|178297.2|178172.2|178299|178174|178319.5|178194.5|178297.2|178172.2|31
1721055190000|2024-07-15 14:53:10|178298.6|178173.6|178299.4|178174.4|178300.8|178175.8|178297.7|178172.7|20
1721055200000|2024-07-15 14:53:20|178298.9|178173.9|178290.5|178165.5|178299.9|178174.9|178288.6|178163.6|17
1721055210000|2024-07-15 14:53:30|178291.6|178166.6|178293.2|178168.2|178295|178170|178289.8|178164.8|24
1721055220000|2024-07-15 14:53:40|178286.5|178161.5|178293.7|178168.7|178296.6|178171.6|178286.5|178161.5|21
1721055230000|2024-07-15 14:53:50|178293.8|178168.8|178296.6|178171.6|178297.8|178172.8|178287|178162|22
1721055240000|2024-07-15 14:54:00|178296.5|178171.5|178275.9|178150.9|178297.6|178172.6|178271.2|178146.2|22
1721055250000|2024-07-15 14:54:10|178275.4|178150.4|178274.4|178149.4|178276.2|178151.2|178272.2|178147.2|12
1721055260000|2024-07-15 14:54:20|178274.6|178149.6|178287.5|178162.5|178289.2|178164.2|178274.6|178149.6|21
1721055270000|2024-07-15 14:54:30|178287.9|178162.9|178273.5|178148.5|178293.2|178168.2|178271.6|178146.6|23
1721055280000|2024-07-15 14:54:40|178274|178149|178276.4|178151.4|178277.2|178152.2|178272.4|178147.4|34
1721055290000|2024-07-15 14:54:50|178276.8|178151.8|178238.5|178188.5|178277.3|178189.8|178234.1|178151.4|30
1721055300000|2024-07-15 14:55:00|178228.4|178178.4|178234.7|178184.7|178234.8|178184.8|178228.4|178178.4|23
1721055310000|2024-07-15 14:55:10|178230|178180|178179.3|178054.3|178236.9|178182.5|178171.8|178046.8|36
1721055320000|2024-07-15 14:55:20|178178.7|178053.7|178179|178054|178198.4|178073.4|178177.8|178052.8|23
1721055330000|2024-07-15 14:55:30|178171.5|178046.5|178171.3|178046.3|178172.2|178047.2|178165.7|178040.7|14
1721055340000|2024-07-15 14:55:40|178171.5|178046.5|178169.3|178044.3|178171.5|178046.5|178164.5|178039.5|17
1721055350000|2024-07-15 14:55:50|178169|178044|178175|178050|178180.7|178055.7|178169|178044|21
1721055360000|2024-07-15 14:56:00|178174.3|178049.3|178203|178078|178213.4|178088.4|178174.3|178049.3|15
1721055370000|2024-07-15 14:56:10|178202.6|178077.6|178209.5|178084.5|178209.5|178084.5|178199.4|178074.4|30
1721055380000|2024-07-15 14:56:20|178235.8|178110.8|178246.7|178121.7|178246.8|178121.8|178224.4|178099.4|23
1721055390000|2024-07-15 14:56:30|178246.5|178121.5|178303.1|178178.1|178303.4|178178.4|178246.5|178121.5|29
1721055400000|2024-07-15 14:56:40|178303.4|178178.4|178300|178175|178306.7|178181.7|178298.3|178173.3|28
1721055410000|2024-07-15 14:56:50|178297.5|178172.5|178265|178140|178299.1|178174.1|178256.3|178131.3|26
1721055420000|2024-07-15 14:57:00|178264.1|178139.1|178250.9|178125.9|178269.1|178144.1|178250.9|178125.9|33
1721055430000|2024-07-15 14:57:10|178257.3|178132.3|178261.2|178136.2|178263.6|178138.6|178250.1|178125.1|31
1721055440000|2024-07-15 14:57:20|178260.7|178135.7|178271.8|178146.8|178292.1|178167.1|178260.4|178135.4|28
1721055450000|2024-07-15 14:57:30|178272.8|178147.8|178291|178166|178294.6|178169.6|178271.2|178146.2|28
1721055460000|2024-07-15 14:57:40|178291.2|178166.2|178267.3|178142.3|178291.8|178166.8|178264.8|178139.8|34
1721055470000|2024-07-15 14:57:50|178265.1|178140.1|178265.2|178140.2|178276.1|178151.1|178254|178129|37
1721055480000|2024-07-15 14:58:00|178265.8|178140.8|178236.5|178111.5|178266|178141|178225.9|178100.9|37
1721055490000|2024-07-15 14:58:10|178235.4|178110.4|178222.2|178097.2|178241.3|178116.3|178219.1|178094.1|39
1721055500000|2024-07-15 14:58:20|178222.4|178097.4|178198.9|178073.9|178222.4|178132.1|178168.8|178072.5|36
1721055510000|2024-07-15 14:58:30|178199.1|178074.1|178216.1|178091.1|178224.1|178099.1|178195.6|178070.6|29
1721055520000|2024-07-15 14:58:40|178219.1|178094.1|178237.8|178112.8|178237.8|178112.8|178213.5|178088.5|32
1721055530000|2024-07-15 14:58:50|178254.2|178129.2|178258.2|178133.2|178263.2|178138.2|178251.3|178126.3|32
1721055540000|2024-07-15 14:59:00|178258.8|178133.8|178281.6|178156.6|178284|178159|178258.8|178133.8|34
1721055550000|2024-07-15 14:59:10|178281.8|178156.8|178294.8|178169.8|178294.8|178169.8|178279.6|178154.6|21
1721055560000|2024-07-15 14:59:20|178294.7|178169.7|178272.8|178147.8|178296.3|178171.3|178268.8|178143.8|18
1721055570000|2024-07-15 14:59:30|178273|178148|178274.7|178149.7|178274.7|178149.7|178263.3|178138.3|17
1721055580000|2024-07-15 14:59:40|178264.1|178139.1|178257.3|178132.3|178267.9|178142.9|178254.7|178129.7|25
1721055590000|2024-07-15 14:59:50|178258.5|178133.5|178249|178124|178263.4|178138.4|178249|178124|36
1721055600000|2024-07-15 15:00:00|178251.4|178126.4|178265.6|178140.6|178266.6|178141.6|178248.6|178123.6|25
1721055610000|2024-07-15 15:00:10|178262.1|178137.1|178286.7|178161.7|178289.5|178164.5|178261.7|178136.7|29
1721055620000|2024-07-15 15:00:20|178286.9|178161.9|178279.7|178154.7|178287.6|178162.6|178272.8|178147.8|28
1721055630000|2024-07-15 15:00:30|178275.6|178150.6|178270.8|178145.8|178284.8|178159.8|178262.7|178137.7|29
1721055640000|2024-07-15 15:00:40|178275|178150|178272.4|178147.4|178288.1|178163.1|178272.3|178147.3|28
1721055650000|2024-07-15 15:00:50|178272.6|178147.6|178304.2|178179.2|178305.9|178180.9|178272.6|178147.6|36
1721055660000|2024-07-15 15:01:00|178297|178172|178223.5|178173.5|178301.9|178177.9|178223.4|178144|34
1721055670000|2024-07-15 15:01:10|178223.3|178173.3|178203.5|178153.5|178223.4|178173.4|178191.7|178141.7|33
1721055680000|2024-07-15 15:01:20|178206.5|178156.5|178242.5|178117.5|178247.7|178156.5|178206.5|178111.6|34
1721055690000|2024-07-15 15:01:30|178242|178117|178170.6|178120.6|178242|178121.5|178168.4|178090.1|21
1721055700000|2024-07-15 15:01:40|178174.8|178124.8|178204.6|178154.6|178204.6|178154.6|178174.8|178124.8|31
1721055710000|2024-07-15 15:01:50|178206|178156|178215.7|178165.7|178216.9|178166.9|178199.8|178149.8|26
1721055720000|2024-07-15 15:02:00|178216.9|178166.9|178232.3|178107.3|178239.1|178169.7|178211.6|178107.3|22
1721055730000|2024-07-15 15:02:10|178230.1|178105.1|178196.4|178146.4|178230.1|178148.3|178181.2|178101.8|29
1721055740000|2024-07-15 15:02:20|178194.9|178144.9|178186.9|178136.9|178233.8|178147.6|178186.4|178086.1|25
1721055750000|2024-07-15 15:02:30|178187.4|178137.4|178222.1|178097.1|178222.6|178137.7|178181.1|178094.6|26
1721055760000|2024-07-15 15:02:40|178222.2|178097.2|178219.7|178094.7|178224|178099|178218.1|178093.1|27
1721055770000|2024-07-15 15:02:50|178217.2|178092.2|178191.6|178066.6|178217.2|178092.2|178191.1|178066.1|25
1721055780000|2024-07-15 15:03:00|178191.1|178066.1|178204.7|178079.7|178211.9|178086.9|178191.1|178066.1|23
1721055790000|2024-07-15 15:03:10|178204.6|178079.6|178177.6|178052.6|178209.1|178084.1|178158.5|178033.5|24
1721055800000|2024-07-15 15:03:20|178177.7|178052.7|178180.9|178055.9|178185.5|178060.5|178176.9|178051.9|24
1721055810000|2024-07-15 15:03:30|178180.2|178055.2|178179.9|178054.9|178181.3|178056.3|178179.6|178054.6|24
1721055820000|2024-07-15 15:03:40|178180|178055|178139.6|178089.6|178180|178095.7|178139.6|178043.7|34
1721055830000|2024-07-15 15:03:50|178139.7|178089.7|178145|178095|178148.4|178098.4|178138.5|178088.5|34
1721055840000|2024-07-15 15:04:00|178145.3|178095.3|178142.4|178092.4|178145.8|178095.8|178138.6|178088.6|18
1721055850000|2024-07-15 15:04:10|178142.9|178092.9|178145.7|178095.7|178145.8|178095.8|178142.9|178092.9|13
1721055860000|2024-07-15 15:04:20|178150.1|178100.1|178149.5|178099.5|178152|178102|178149.4|178099.4|15
1721055870000|2024-07-15 15:04:30|178149.1|178099.1|178148|178098|178149.6|178099.6|178148|178098|14
1721055880000|2024-07-15 15:04:40|178148.5|178098.5|178156.9|178106.9|178157.2|178107.2|178148.2|178098.2|14
1721055890000|2024-07-15 15:04:50|178156.8|178106.8|178150|178100|178156.8|178106.8|178149.5|178099.5|14
1721055900000|2024-07-15 15:05:00|178149.6|178099.6|178147.8|178097.8|178149.9|178099.9|178147.8|178097.8|16
1721055910000|2024-07-15 15:05:10|178148.3|178098.3|178123.9|177998.9|178187.8|178100.2|178123.9|177998.9|16
1721055920000|2024-07-15 15:05:20|178124.6|177999.6|178137.5|178012.5|178137.5|178012.5|178100.2|177975.2|24
1721055930000|2024-07-15 15:05:30|178135.2|178010.2|178125.5|178000.5|178135.2|178010.2|178123.5|177998.5|25
1721055940000|2024-07-15 15:05:40|178126.4|178001.4|178156.1|178031.1|178156.2|178031.2|178125|178000|17
1721055950000|2024-07-15 15:05:50|178156|178031|178126.1|178001.1|178159.3|178034.3|178112|177987|26
1721055960000|2024-07-15 15:06:00|178126.5|178001.5|178113.2|178063.2|178126.5|178069.1|178112.8|178001.5|10
1721055970000|2024-07-15 15:06:10|178113.7|178063.7|178115.7|178065.7|178115.7|178065.7|178113.7|178063.7|4
1721055980000|2024-07-15 15:06:20|178115.9|178065.9|178188.5|178063.5|178189.5|178065.9|178115.9|178037|25
1721055990000|2024-07-15 15:06:30|178188.6|178063.6|178187.2|178062.2|178191.7|178066.7|178185.5|178060.5|18
1721056000000|2024-07-15 15:06:40|178187.3|178062.3|178153.8|178028.8|178189.2|178064.2|178153.7|178028.7|18
1721056010000|2024-07-15 15:06:50|178154.3|178029.3|178170|178045|178179.6|178054.6|178154.3|178029.3|21
1721056020000|2024-07-15 15:07:00|178170.1|178045.1|178182.7|178057.7|178183.6|178058.6|178170.1|178045.1|17
1721056030000|2024-07-15 15:07:10|178193.7|178068.7|178191.2|178066.2|178194.1|178069.1|178190.4|178065.4|15
1721056040000|2024-07-15 15:07:20|178191.3|178066.3|178192.3|178067.3|178194.7|178069.7|178191.2|178066.2|19
1721056050000|2024-07-15 15:07:30|178192.5|178067.5|178166.5|178041.5|178195.8|178070.8|178165.1|178040.1|18
1721056060000|2024-07-15 15:07:40|178167.6|178042.6|178186|178061|178188|178063|178165.9|178040.9|28
1721056070000|2024-07-15 15:07:50|178186.7|178061.7|178182.3|178057.3|178192.6|178067.6|178180.9|178055.9|9
1721056080000|2024-07-15 15:08:00|178182|178057|178099.3|178049.3|178182|178057|178098.5|178026.3|20
1721056090000|2024-07-15 15:08:10|178100.4|178050.4|178138|178013|178139.6|178050.4|178100.4|178012.4|11
1721056100000|2024-07-15 15:08:20|178137.9|178012.9|178159.9|178034.9|178161.9|178036.9|178137.9|178012.9|20
1721056110000|2024-07-15 15:08:30|178159.8|178034.8|178162.3|178037.3|178165.7|178040.7|178159.7|178034.7|17
1721056120000|2024-07-15 15:08:40|178162.4|178037.4|178168.7|178043.7|178169.7|178044.7|178162.4|178037.4|19
1721056130000|2024-07-15 15:08:50|178169.3|178044.3|178169.5|178044.5|178181.3|178056.3|178168.4|178043.4|19
1721056140000|2024-07-15 15:09:00|178169.9|178044.9|178189.3|178064.3|178189.8|178064.8|178169.9|178044.9|21
1721056150000|2024-07-15 15:09:10|178190.5|178065.5|178175.2|178050.2|178190.5|178065.5|178170.9|178045.9|19
1721056160000|2024-07-15 15:09:20|178175.1|178050.1|178171.1|178046.1|178175.1|178050.1|178169|178044|13
1721056170000|2024-07-15 15:09:30|178171.6|178046.6|178181.7|178056.7|178182.1|178057.1|178167.5|178042.5|13
1721056180000|2024-07-15 15:09:40|178178.5|178053.5|178140|178015|178178.5|178053.5|178136.6|178011.6|16
1721056190000|2024-07-15 15:09:50|178137.7|178012.7|178151.7|178026.7|178160.1|178035.1|178137.7|178012.7|18
1721056200000|2024-07-15 15:10:00|178152|178027|178151|178026|178152|178027|178150.8|178025.8|10
1721056210000|2024-07-15 15:10:10|178149.3|178024.3|178149.4|178024.4|178153.3|178028.3|178147.4|178022.4|17
1721056220000|2024-07-15 15:10:20|178148.6|178023.6|178100.8|178050.8|178149.1|178050.8|178100.8|178013.3|22
1721056230000|2024-07-15 15:10:30|178101.1|178051.1|178082.5|178032.5|178102.4|178052.4|178082|178032|14
1721056240000|2024-07-15 15:10:40|178081.7|178031.7|178097.7|177972.7|178100.7|178031.8|178081.2|177968.7|24
1721056250000|2024-07-15 15:10:50|178097.2|177972.2|178086.6|177961.6|178097.2|177972.2|178086.6|177961.6|19
1721056260000|2024-07-15 15:11:00|178086.7|177961.7|178086.5|177961.5|178087|177962|178084.6|177959.6|14
1721056270000|2024-07-15 15:11:10|178086.6|177961.6|178087.2|177962.2|178088.2|177963.2|178086.6|177961.6|12
1721056280000|2024-07-15 15:11:20|178087.3|177962.3|178057.5|177932.5|178087.7|177962.7|178052.8|177927.8|27
1721056290000|2024-07-15 15:11:30|178058.1|177933.1|178051.6|177926.6|178074.7|177949.7|178051.6|177926.6|22
1721056300000|2024-07-15 15:11:40|178051.7|177926.7|178057.4|177932.4|178058.4|177933.4|178051.7|177926.7|18
1721056310000|2024-07-15 15:11:50|178056.6|177931.6|178055.5|177930.5|178056.6|177931.6|178055.2|177930.2|10
1721056320000|2024-07-15 15:12:00|178054.7|177929.7|178025.7|177900.7|178055.7|177930.7|178025.5|177900.5|27
1721056330000|2024-07-15 15:12:10|178026.3|177901.3|178024.2|177899.2|178027|177902|178023.8|177898.8|8
1721056340000|2024-07-15 15:12:20|178023.6|177898.6|178030.9|177905.9|178030.9|177905.9|178023.6|177898.6|5
1721056350000|2024-07-15 15:12:30|178030.8|177905.8|178029.1|177904.1|178031.3|177906.3|178029.1|177904.1|11
1721056360000|2024-07-15 15:12:40|178027.9|177902.9|177988.9|177863.9|178034.9|177909.9|177986.8|177861.8|22
1721056370000|2024-07-15 15:12:50|177987.6|177862.6|178047.8|177922.8|178054.8|177929.8|177987.6|177862.6|25
1721056380000|2024-07-15 15:13:00|178048.4|177923.4|178054.2|177929.2|178055.5|177930.5|178048.4|177923.4|23
1721056390000|2024-07-15 15:13:10|178053.5|177928.5|178057.4|177932.4|178057.8|177932.8|178035.4|177910.4|23
1721056400000|2024-07-15 15:13:20|178057.3|177932.3|178058.7|177933.7|178059.8|177934.8|178052.4|177927.4|17
1721056410000|2024-07-15 15:13:30|178058.4|177933.4|178057.7|177932.7|178058.7|177933.7|178056.8|177931.8|13
1721056420000|2024-07-15 15:13:40|178057|177932|178056.6|177931.6|178058|177933|178056.6|177931.6|10
1721056430000|2024-07-15 15:13:50|178056.4|177931.4|178060.3|177935.3|178060.4|177935.4|178056.4|177931.4|7
1721056440000|2024-07-15 15:14:00|178060|177935|178058.5|177933.5|178060.9|177935.9|178057.5|177932.5|18
1721056450000|2024-07-15 15:14:10|178058.3|177933.3|178058.7|177933.7|178058.9|177933.9|178056.9|177931.9|18
1721056460000|2024-07-15 15:14:20|178058.1|177933.1|178058.7|177933.7|178059.1|177934.1|178057.5|177932.5|18
1721056470000|2024-07-15 15:14:30|178058.5|177933.5|178021.1|177896.1|178058.7|177933.7|178018.1|177893.1|24
1721056480000|2024-07-15 15:14:40|178021.5|177896.5|178020.4|177895.4|178026.3|177901.3|178019|177894|23
1721056490000|2024-07-15 15:14:50|178020.5|177895.5|177952|177827|178020.5|177895.5|177951.4|177826.4|24
1721056500000|2024-07-15 15:15:00|177951|177826|177958.8|177833.8|177967.3|177842.3|177949.1|177824.1|26
1721056510000|2024-07-15 15:15:10|177958.7|177833.7|177961.4|177836.4|177963.4|177838.4|177958.5|177833.5|24
1721056520000|2024-07-15 15:15:20|177961.3|177836.3|177953.5|177828.5|177963.6|177838.6|177953.5|177828.5|19
1721056530000|2024-07-15 15:15:30|177954.8|177829.8|177959.1|177834.1|177961.1|177836.1|177954.8|177829.8|17
1721056540000|2024-07-15 15:15:40|177959.6|177834.6|177959.9|177834.9|177960|177835|177956.5|177831.5|12
1721056550000|2024-07-15 15:15:50|177959.8|177834.8|177960.2|177835.2|177960.8|177835.8|177956.9|177831.9|16
1721056560000|2024-07-15 15:16:00|177960.8|177835.8|177955.4|177830.4|177967.5|177842.5|177955.4|177830.4|18
1721056570000|2024-07-15 15:16:10|177954.9|177829.9|177962.1|177837.1|177962.1|177837.1|177954.9|177829.9|13
1721056580000|2024-07-15 15:16:20|177961.9|177836.9|177958.5|177833.5|177961.9|177836.9|177948.1|177823.1|13
1721056590000|2024-07-15 15:16:30|177955.9|177830.9|177963.2|177838.2|177969.9|177844.9|177955.9|177830.9|12
1721056600000|2024-07-15 15:16:40|177963.3|177838.3|177960.9|177835.9|177963.4|177838.4|177958.4|177833.4|13
1721056610000|2024-07-15 15:16:50|177959.3|177834.3|177944.8|177819.8|177960.2|177835.2|177942.7|177817.7|22
1721056620000|2024-07-15 15:17:00|177945|177820|177918.3|177793.3|177945.1|177820.1|177914.2|177789.2|21
1721056630000|2024-07-15 15:17:10|177918.4|177793.4|177929.9|177804.9|177929.9|177804.9|177918.4|177793.4|14
1721056640000|2024-07-15 15:17:20|177930.5|177805.5|177958.1|177833.1|177958.1|177833.1|177930.5|177805.5|15
1721056650000|2024-07-15 15:17:30|177970|177845|177988.2|177863.2|177994.4|177869.4|177958.9|177833.9|28
1721056660000|2024-07-15 15:17:40|177988.1|177863.1|177988.4|177863.4|177989.1|177864.1|177987.3|177862.3|12
1721056670000|2024-07-15 15:17:50|177989.3|177864.3|177985.1|177860.1|177989.6|177864.6|177981.7|177856.7|22
1721056680000|2024-07-15 15:18:00|177985.2|177860.2|177992.5|177867.5|177992.5|177867.5|177985.2|177860.2|15
1721056690000|2024-07-15 15:18:10|177991.6|177866.6|177990.1|177865.1|177992|177867|177988.2|177863.2|17
1721056700000|2024-07-15 15:18:20|177993.5|177868.5|177975.8|177850.8|177993.8|177868.8|177975.8|177850.8|21
1721056710000|2024-07-15 15:18:30|177970|177845|177989.8|177864.8|177989.8|177864.8|177969|177844|12
1721056720000|2024-07-15 15:18:40|177990.3|177865.3|177989.2|177864.2|177990.4|177865.4|177988|177863|13
1721056730000|2024-07-15 15:18:50|177989.3|177864.3|177982.2|177857.2|177993.3|177868.3|177982.2|177857.2|15
1721056740000|2024-07-15 15:19:00|177982.8|177857.8|177983.1|177858.1|177983.1|177858.1|177981.8|177856.8|13
1721056750000|2024-07-15 15:19:10|177982.9|177857.9|177989.6|177864.6|177990|177865|177982.9|177857.9|13
1721056760000|2024-07-15 15:19:20|177990.2|177865.2|178001.7|177876.7|178003.5|177878.5|177990.2|177865.2|16
1721056770000|2024-07-15 15:19:30|178001.2|177876.2|177999.2|177874.2|178002|177877|177999.2|177874.2|17
1721056780000|2024-07-15 15:19:40|177999.4|177874.4|177993.2|177868.2|178015.9|177890.9|177993.2|177868.2|15
1721056790000|2024-07-15 15:19:50|177993.1|177868.1|177995.5|177870.5|177996.7|177871.7|177993.1|177868.1|10
1721056800000|2024-07-15 15:20:00|177996|177871|177993.8|177868.8|178016.1|177891.1|177993.8|177868.8|22
1721056810000|2024-07-15 15:20:10|177992.3|177867.3|177993.3|177868.3|178006.4|177881.4|177991.6|177866.6|25
1721056820000|2024-07-15 15:20:20|177993.1|177868.1|177986.5|177861.5|177993.1|177868.1|177983.4|177858.4|21
1721056830000|2024-07-15 15:20:30|177986.7|177861.7|177985.1|177860.1|177986.8|177861.8|177979.8|177854.8|17
1721056840000|2024-07-15 15:20:40|177985.3|177860.3|177988|177863|177988.8|177863.8|177985.3|177860.3|6
1721056850000|2024-07-15 15:20:50|177986.7|177861.7|177982.6|177857.6|177986.7|177861.7|177981.6|177856.6|9
1721056860000|2024-07-15 15:21:00|177983.3|177858.3|177983.4|177858.4|177986.4|177861.4|177982.8|177857.8|9
1721056870000|2024-07-15 15:21:10|177983.6|177858.6|177980.6|177855.6|177984.2|177859.2|177979.3|177854.3|12
1721056880000|2024-07-15 15:21:20|177981.1|177856.1|177985.2|177860.2|177985.3|177860.3|177980.3|177855.3|10
1721056890000|2024-07-15 15:21:30|177965.8|177840.8|177965.9|177840.9|177966.4|177841.4|177961.5|177836.5|16
1721056900000|2024-07-15 15:21:40|177966.5|177841.5|177952.4|177827.4|177967|177842|177939.5|177814.5|27
1721056910000|2024-07-15 15:21:50|177953|177828|177955.5|177830.5|177955.5|177830.5|177951.9|177826.9|18
1721056920000|2024-07-15 15:22:00|177953.3|177828.3|177957.5|177832.5|177957.5|177832.5|177953.3|177828.3|10
1721056930000|2024-07-15 15:22:10|177957.4|177832.4|177966.8|177841.8|177967.5|177842.5|177956.8|177831.8|16
1721056940000|2024-07-15 15:22:20|177966.2|177841.2|177987|177862|177989.7|177864.7|177964.7|177839.7|18
1721056950000|2024-07-15 15:22:30|177992.9|177867.9|178014.8|177889.8|178015.6|177890.6|177990.3|177865.3|20
1721056960000|2024-07-15 15:22:40|178015.3|177890.3|177958.6|177833.6|178019.8|177894.8|177957.1|177832.1|16
1721056970000|2024-07-15 15:22:50|177959.4|177834.4|177957.4|177832.4|177963.1|177838.1|177957.4|177832.4|8
1721056980000|2024-07-15 15:23:00|177959.9|177834.9|177966.5|177841.5|177966.7|177841.7|177959.9|177834.9|8
1721056990000|2024-07-15 15:23:10|177967.2|177842.2|177994.1|177869.1|177994.1|177869.1|177965.9|177840.9|21
1721057000000|2024-07-15 15:23:20|177993.8|177868.8|177988|177863|177994.3|177869.3|177988|177863|11
1721057010000|2024-07-15 15:23:30|177987.6|177862.6|177969.6|177844.6|177987.6|177862.6|177951.8|177826.8|18
1721057020000|2024-07-15 15:23:40|177969.2|177844.2|177971.6|177846.6|177971.7|177846.7|177969|177844|11
1721057030000|2024-07-15 15:23:50|177971.2|177846.2|177971.7|177846.7|177972.8|177847.8|177970.2|177845.2|16
1721057040000|2024-07-15 15:24:00|177971.6|177846.6|177992.3|177867.3|177993.4|177868.4|177971.6|177846.6|16
1721057050000|2024-07-15 15:24:10|177992.1|177867.1|177992.3|177867.3|177992.5|177867.5|177989.8|177864.8|14
1721057060000|2024-07-15 15:24:20|177993.9|177868.9|177991.6|177866.6|177993.9|177868.9|177989.1|177864.1|12
1721057070000|2024-07-15 15:24:30|177991.2|177866.2|177996.3|177871.3|177996.3|177871.3|177991.2|177866.2|17
1721057080000|2024-07-15 15:24:40|178001.4|177876.4|177997|177872|178001.4|177876.4|177996.3|177871.3|14
1721057090000|2024-07-15 15:24:50|177996.9|177871.9|177997.3|177872.3|177999.1|177874.1|177996.9|177871.9|7
1721057100000|2024-07-15 15:25:00|177997.4|177872.4|177950.1|177825.1|178015.3|177890.3|177949.5|177824.5|24
1721057110000|2024-07-15 15:25:10|177957|177832|177933.9|177808.9|177959.2|177834.2|177921.4|177796.4|18
1721057120000|2024-07-15 15:25:20|177932.2|177807.2|177934.5|177809.5|177934.8|177809.8|177924.4|177799.4|23
1721057130000|2024-07-15 15:25:30|177935.2|177810.2|177936|177811|177938.8|177813.8|177934.6|177809.6|25
1721057140000|2024-07-15 15:25:40|177936.1|177811.1|178034.7|177909.7|178034.7|177909.7|177935.9|177810.9|26
1721057150000|2024-07-15 15:25:50|178031.4|177906.4|178007|177882|178031.4|177906.4|178004.4|177879.4|21
1721057160000|2024-07-15 15:26:00|178002.8|177877.8|177997.6|177872.6|178029.8|177904.8|177990.4|177865.4|24
1721057170000|2024-07-15 15:26:10|177997.5|177872.5|177996.1|177871.1|177998.9|177873.9|177995.2|177870.2|10
1721057180000|2024-07-15 15:26:20|177995.5|177870.5|177998.7|177873.7|178006.1|177881.1|177995.2|177870.2|13
1721057190000|2024-07-15 15:26:30|177999.5|177874.5|178001.6|177876.6|178008.1|177883.1|177999.5|177874.5|23
1721057200000|2024-07-15 15:26:40|178001.5|177876.5|178002|177877|178002.2|177877.2|178001.5|177876.5|10
1721057210000|2024-07-15 15:26:50|178004.9|177879.9|178017.1|177892.1|178017.1|177892.1|178004.9|177879.9|8
1721057220000|2024-07-15 15:27:00|178016.8|177891.8|178006.6|177881.6|178029.4|177904.4|178002.4|177877.4|26
1721057230000|2024-07-15 15:27:10|178006.3|177881.3|178011.3|177886.3|178013.5|177888.5|178006.3|177881.3|16
1721057240000|2024-07-15 15:27:20|178010.7|177885.7|178023.1|177898.1|178026.7|177901.7|178010.2|177885.2|21
1721057250000|2024-07-15 15:27:30|178022.2|177897.2|178018.6|177893.6|178022.2|177897.2|178017.1|177892.1|11
1721057260000|2024-07-15 15:27:40|178019.2|177894.2|178025.8|177900.8|178025.8|177900.8|178003.6|177878.6|13
1721057270000|2024-07-15 15:27:50|178026.4|177901.4|178027.5|177902.5|178027.5|177902.5|178025.7|177900.7|19
1721057280000|2024-07-15 15:28:00|178027.2|177902.2|178003.1|177878.1|178027.4|177902.4|178001.3|177876.3|25
1721057290000|2024-07-15 15:28:10|178003|177878|178004.6|177879.6|178006|177881|178003|177878|15
1721057300000|2024-07-15 15:28:20|178005|177880|177957.6|177832.6|178005|177880|177956.7|177831.7|27
1721057310000|2024-07-15 15:28:30|177953.2|177903.2|177991.6|177866.6|177992.7|177905.1|177953.2|177866.3|15
1721057320000|2024-07-15 15:28:40|177989.1|177864.1|177993.3|177868.3|177998.5|177873.5|177985.1|177860.1|28
1721057330000|2024-07-15 15:28:50|177993.2|177868.2|177944.9|177819.9|177998.2|177873.2|177944.6|177819.6|22
1721057340000|2024-07-15 15:29:00|177945.6|177820.6|177946.4|177821.4|177946.5|177821.5|177942.2|177817.2|18
1721057350000|2024-07-15 15:29:10|177945.1|177820.1|177941.2|177816.2|177945.1|177820.1|177940.8|177815.8|20
1721057360000|2024-07-15 15:29:20|177940.7|177815.7|177935.3|177810.3|177940.7|177815.7|177933.2|177808.2|8
1721057370000|2024-07-15 15:29:30|177933.7|177808.7|177934.4|177809.4|177934.8|177809.8|177933|177808|6
1721057380000|2024-07-15 15:29:40|177935.7|177810.7|177988.5|177863.5|177988.5|177863.5|177935.7|177810.7|13
1721057390000|2024-07-15 15:29:50|177989.8|177864.8|177965.4|177840.4|177989.8|177864.8|177965.4|177840.4|16
1721057400000|2024-07-15 15:30:00|177966.5|177841.5|177966.1|177841.1|177969.7|177844.7|177963.3|177838.3|17
1721057410000|2024-07-15 15:30:10|177966.7|177841.7|177958.4|177833.4|177970.6|177845.6|177958.4|177833.4|28
1721057420000|2024-07-15 15:30:20|177958.6|177833.6|177971.4|177846.4|177988.2|177863.2|177927.6|177802.6|30
1721057430000|2024-07-15 15:30:30|177971.9|177846.9|178005.3|177880.3|178025.8|177900.8|177971.9|177846.9|24
1721057440000|2024-07-15 15:30:40|178005.7|177880.7|177994.4|177869.4|178007.3|177882.3|177989.4|177864.4|21
1721057450000|2024-07-15 15:30:50|177996|177871|178030.6|177905.6|178031.9|177906.9|177996|177871|27
1721057460000|2024-07-15 15:31:00|178031|177906|178036.5|177911.5|178036.5|177911.5|178031|177906|24
1721057470000|2024-07-15 15:31:10|178044|177919|178040.6|177915.6|178044|177919|178035.7|177910.7|17
1721057480000|2024-07-15 15:31:20|178040.9|177915.9|178051.4|177926.4|178051.7|177926.7|178040.9|177915.9|19
1721057490000|2024-07-15 15:31:30|178050.2|177925.2|178051.6|177926.6|178051.6|177926.6|178041.3|177916.3|17
1721057500000|2024-07-15 15:31:40|178051.4|177926.4|178045.4|177920.4|178055.1|177930.1|178045.1|177920.1|20
1721057510000|2024-07-15 15:31:50|178044.3|177919.3|178048.6|177923.6|178060.6|177935.6|178039.8|177914.8|18
1721057520000|2024-07-15 15:32:00|178048.5|177923.5|178038.9|177913.9|178048.5|177923.5|178034.4|177909.4|20
1721057530000|2024-07-15 15:32:10|178038.5|177913.5|178032.7|177907.7|178038.5|177913.5|178032.1|177907.1|17
1721057540000|2024-07-15 15:32:20|178032.6|177907.6|178029.5|177904.5|178032.6|177907.6|178029|177904|5
1721057550000|2024-07-15 15:32:30|178030.4|177905.4|178004.1|177879.1|178030.4|177905.4|177997.9|177872.9|16
1721057560000|2024-07-15 15:32:40|178004.3|177879.3|177983.5|177858.5|178005.4|177880.4|177979.8|177854.8|26
1721057570000|2024-07-15 15:32:50|177982.4|177857.4|177981.6|177856.6|177985.4|177860.4|177979.4|177854.4|19
1721057580000|2024-07-15 15:33:00|177982.2|177857.2|177982.3|177857.3|177985.3|177860.3|177982.2|177857.2|17
1721057590000|2024-07-15 15:33:10|177982.6|177857.6|177986.6|177861.6|177987.2|177862.2|177979.6|177854.6|19
1721057600000|2024-07-15 15:33:20|177986.5|177861.5|177967.6|177842.6|177987.9|177862.9|177967.1|177842.1|17
1721057610000|2024-07-15 15:33:30|177967.5|177842.5|177963.1|177838.1|177968.3|177843.3|177961.7|177836.7|13
1721057620000|2024-07-15 15:33:40|177963.2|177838.2|177928.3|177803.3|177963.2|177838.2|177927.5|177802.5|13
1721057630000|2024-07-15 15:33:50|177928.9|177803.9|177970.7|177845.7|177975.3|177850.3|177928.9|177803.9|20
1721057640000|2024-07-15 15:34:00|177974.1|177849.1|177969.7|177844.7|177974.1|177849.1|177961.7|177836.7|21
1721057650000|2024-07-15 15:34:10|177969.2|177844.2|177972.5|177847.5|177973.1|177848.1|177967.6|177842.6|25
1721057660000|2024-07-15 15:34:20|177973.1|177848.1|177965.8|177840.8|177973.1|177848.1|177965.5|177840.5|12
1721057670000|2024-07-15 15:34:30|177966|177841|177975.6|177850.6|177975.7|177850.7|177965.9|177840.9|14
1721057680000|2024-07-15 15:34:40|177976.2|177851.2|177973.9|177848.9|177976.9|177851.9|177971.5|177846.5|16
1721057690000|2024-07-15 15:34:50|177972.6|177847.6|177972|177847|177972.6|177847.6|177969.9|177844.9|18
1721057700000|2024-07-15 15:35:00|177972.4|177847.4|177971.9|177846.9|177975.7|177850.7|177971|177846|16
1721057710000|2024-07-15 15:35:10|177973.2|177848.2|177935.4|177810.4|177977.3|177852.3|177927.4|177802.4|22
1721057720000|2024-07-15 15:35:20|177935.5|177810.5|177934.4|177809.4|177935.5|177810.5|177927.6|177802.6|20
1721057730000|2024-07-15 15:35:30|177930.7|177805.7|177928|177803|177931.2|177806.2|177926.6|177801.6|13
1721057740000|2024-07-15 15:35:40|177928.3|177803.3|177994.9|177869.9|177994.9|177869.9|177927.8|177802.8|14
1721057750000|2024-07-15 15:35:50|177995.3|177870.3|177968.9|177843.9|178000.1|177875.1|177957.5|177832.5|30
1721057760000|2024-07-15 15:36:00|177969|177844|177949.1|177824.1|177983.7|177858.7|177947.6|177822.6|28
1721057770000|2024-07-15 15:36:10|177952.5|177827.5|177949|177824|177952.5|177827.5|177946.9|177821.9|23
1721057780000|2024-07-15 15:36:20|177949.7|177824.7|177933.7|177808.7|177957|177832|177932.1|177807.1|34
1721057790000|2024-07-15 15:36:30|177933.8|177808.8|177936.3|177811.3|177938.1|177813.1|177933.8|177808.8|15
1721057800000|2024-07-15 15:36:40|177936.7|177811.7|177923.9|177798.9|177941.7|177816.7|177912.8|177787.8|25
1721057810000|2024-07-15 15:36:50|177924.5|177799.5|177934.7|177809.7|177935.1|177810.1|177924.5|177799.5|18
1721057820000|2024-07-15 15:37:00|177935.6|177810.6|177938.3|177813.3|177941.9|177816.9|177935.6|177810.6|24
1721057830000|2024-07-15 15:37:10|177938.9|177813.9|177949.4|177824.4|177950.6|177825.6|177938.9|177813.9|24
1721057840000|2024-07-15 15:37:20|177949.1|177824.1|177942.5|177817.5|177949.1|177824.1|177942.5|177817.5|22
1721057850000|2024-07-15 15:37:30|177942.7|177817.7|177945|177820|177946.9|177821.9|177942.3|177817.3|17
1721057860000|2024-07-15 15:37:40|177945.1|177820.1|177944.8|177819.8|177948.1|177823.1|177943.1|177818.1|16
1721057870000|2024-07-15 15:37:50|177944.2|177819.2|177944.1|177819.1|177948|177823|177943.9|177818.9|14
1721057880000|2024-07-15 15:38:00|177944.7|177819.7|177948.6|177823.6|177948.7|177823.7|177944.1|177819.1|24
1721057890000|2024-07-15 15:38:10|177948.4|177823.4|177948.8|177823.8|177954.3|177829.3|177946.1|177821.1|22
1721057900000|2024-07-15 15:38:20|177947.9|177822.9|177946.5|177821.5|177948.1|177823.1|177941.9|177816.9|20
1721057910000|2024-07-15 15:38:30|177947|177822|177916.1|177791.1|177947|177822|177901.3|177776.3|30
1721057920000|2024-07-15 15:38:40|177908.4|177783.4|177914|177789|177914.1|177789.1|177904.4|177779.4|21
1721057930000|2024-07-15 15:38:50|177914.1|177789.1|177945.5|177820.5|177945.5|177820.5|177911|177786|13
1721057940000|2024-07-15 15:39:00|177944|177819|177921.9|177796.9|177944|177819|177918.4|177793.4|34
1721057950000|2024-07-15 15:39:10|177921.6|177796.6|177921.8|177796.8|177925.3|177800.3|177919.5|177794.5|21
1721057960000|2024-07-15 15:39:20|177933.2|177808.2|177935.2|177810.2|177936.8|177811.8|177926.4|177801.4|32
1721057970000|2024-07-15 15:39:30|177933.2|177808.2|177938.6|177813.6|177939.1|177814.1|177920.6|177795.6|27
1721057980000|2024-07-15 15:39:40|177939.1|177814.1|177916.2|177791.2|177939.1|177814.1|177914.3|177789.3|25
1721057990000|2024-07-15 15:39:50|177916.3|177791.3|177932.9|177807.9|177932.9|177807.9|177914.6|177789.6|17
1721058000000|2024-07-15 15:40:00|177932.6|177807.6|177908.7|177783.7|177933.2|177808.2|177908.6|177783.6|20
1721058010000|2024-07-15 15:40:10|177909|177784|177910.6|177785.6|177910.6|177785.6|177908.6|177783.6|17
1721058020000|2024-07-15 15:40:20|177910.5|177785.5|177882.5|177757.5|177910.7|177785.7|177879.9|177754.9|26
1721058030000|2024-07-15 15:40:30|177881.8|177756.8|177844.5|177719.5|177881.8|177756.8|177841.1|177716.1|21
1721058040000|2024-07-15 15:40:40|177845.1|177720.1|177822.6|177697.6|177847.2|177722.2|177816|177691|28
1721058050000|2024-07-15 15:40:50|177818.9|177693.9|177808.6|177683.6|177818.9|177693.9|177808.3|177683.3|22
1721058060000|2024-07-15 15:41:00|177810.1|177685.1|177809.5|177684.5|177814.6|177689.6|177808.5|177683.5|19
1721058070000|2024-07-15 15:41:10|177809.9|177684.9|177811.2|177686.2|177812.9|177687.9|177805|177680|22
1721058080000|2024-07-15 15:41:20|177811.3|177686.3|177813.2|177688.2|177813.3|177688.3|177811.3|177686.3|11
1721058090000|2024-07-15 15:41:30|177813.6|177688.6|177810.5|177685.5|177835.1|177710.1|177805.3|177680.3|24
1721058100000|2024-07-15 15:41:40|177811|177686|177813.8|177688.8|177813.8|177688.8|177809.8|177684.8|13
1721058110000|2024-07-15 15:41:50|177814.5|177689.5|177803|177678|177814.5|177689.5|177802.9|177677.9|24
1721058120000|2024-07-15 15:42:00|177802.3|177677.3|177838.4|177713.4|177840.1|177715.1|177800|177675|23
1721058130000|2024-07-15 15:42:10|177837.3|177712.3|177838.5|177713.5|177838.5|177713.5|177837.3|177712.3|13
1721058140000|2024-07-15 15:42:20|177838.4|177713.4|177841.4|177716.4|177843.1|177718.1|177837.8|177712.8|11
1721058150000|2024-07-15 15:42:30|177840.6|177715.6|177844.7|177719.7|177844.7|177719.7|177840.6|177715.6|3
1721058160000|2024-07-15 15:42:40|177843.9|177718.9|177794|177669|177843.9|177718.9|177792.8|177667.8|20
1721058170000|2024-07-15 15:42:50|177794.6|177669.6|177781.8|177656.8|177795.7|177670.7|177777.5|177652.5|26
1721058180000|2024-07-15 15:43:00|177781.9|177656.9|177780|177655|177799.3|177674.3|177778.7|177653.7|28
1721058190000|2024-07-15 15:43:10|177780.5|177655.5|177780.9|177655.9|177781.4|177656.4|177777.9|177652.9|23
1721058200000|2024-07-15 15:43:20|177781.3|177656.3|177778.3|177653.3|177781.3|177656.3|177776.3|177651.3|25
1721058210000|2024-07-15 15:43:30|177778.5|177653.5|177777.5|177652.5|177780.3|177655.3|177777.3|177652.3|20
1721058220000|2024-07-15 15:43:40|177776.9|177651.9|177779.1|177654.1|177779.7|177654.7|177776.5|177651.5|13
1721058230000|2024-07-15 15:43:50|177778.6|177653.6|177777.1|177652.1|177779.1|177654.1|177774.8|177649.8|17
1721058240000|2024-07-15 15:44:00|177777.4|177652.4|177778.9|177653.9|177779.4|177654.4|177775.5|177650.5|17
1721058250000|2024-07-15 15:44:10|177783.3|177658.3|177781|177656|177783.3|177658.3|177775.7|177650.7|20
1721058260000|2024-07-15 15:44:20|177782.2|177657.2|177784.4|177659.4|177786.4|177661.4|177781.3|177656.3|14
1721058270000|2024-07-15 15:44:30|177784.8|177659.8|177777.6|177652.6|177785.9|177660.9|177764.7|177639.7|13
1721058280000|2024-07-15 15:44:40|177777.7|177652.7|177778.6|177653.6|177778.6|177653.6|177777.7|177652.7|2
1721058290000|2024-07-15 15:44:50|177779|177654|177790.2|177665.2|177790.3|177665.3|177767.2|177642.2|18
1721058300000|2024-07-15 15:45:00|177786.4|177661.4|177795.6|177670.6|177798.5|177673.5|177784.9|177659.9|15
1721058310000|2024-07-15 15:45:10|177794.1|177669.1|177783.4|177658.4|177797|177672|177778.8|177653.8|20
1721058320000|2024-07-15 15:45:20|177783.8|177658.8|177798|177673|177799.3|177674.3|177783.7|177658.7|25
1721058330000|2024-07-15 15:45:30|177799.3|177674.3|177811.4|177686.4|177816.7|177691.7|177799.3|177674.3|24
1721058340000|2024-07-15 15:45:40|177812.1|177687.1|177810.1|177685.1|177812.7|177687.7|177810.1|177685.1|19
1721058350000|2024-07-15 15:45:50|177809.8|177684.8|177801.3|177676.3|177810|177685|177799.9|177674.9|24
1721058360000|2024-07-15 15:46:00|177801.4|177676.4|177806.6|177681.6|177808.2|177683.2|177801.4|177676.4|16
1721058370000|2024-07-15 15:46:10|177806.7|177681.7|177801.7|177676.7|177806.7|177681.7|177798.2|177673.2|18
1721058380000|2024-07-15 15:46:20|177797.9|177672.9|177798.4|177673.4|177801.7|177676.7|177797.6|177672.6|9
1721058390000|2024-07-15 15:46:30|177798.9|177673.9|177780.7|177655.7|177801.1|177676.1|177770.4|177645.4|15
1721058400000|2024-07-15 15:46:40|177780.3|177655.3|177790.9|177665.9|177791|177666|177780|177655|12
1721058410000|2024-07-15 15:46:50|177790.4|177665.4|177790.7|177665.7|177794.8|177669.8|177783.8|177658.8|21
1721058420000|2024-07-15 15:47:00|177779.6|177654.6|177775|177650|177781|177656|177774.2|177649.2|14
1721058430000|2024-07-15 15:47:10|177775.3|177650.3|177775|177650|177778|177653|177775|177650|16
1721058440000|2024-07-15 15:47:20|177775.1|177650.1|177756.5|177631.5|177775.4|177650.4|177748.5|177623.5|19
1721058450000|2024-07-15 15:47:30|177755|177630|177743.7|177618.7|177759.7|177634.7|177743.2|177618.2|24
1721058460000|2024-07-15 15:47:40|177743.8|177618.8|177745.5|177620.5|177750.2|177625.2|177743.8|177618.8|32
1721058470000|2024-07-15 15:47:50|177745.2|177620.2|177745.8|177620.8|177750.9|177625.9|177744.7|177619.7|15
1721058480000|2024-07-15 15:48:00|177745.7|177620.7|177741.8|177616.8|177746.1|177621.1|177739.2|177614.2|17
1721058490000|2024-07-15 15:48:10|177742.3|177617.3|177742.2|177617.2|177743.4|177618.4|177740.6|177615.6|18
1721058500000|2024-07-15 15:48:20|177744.4|177619.4|177743.2|177618.2|177747.9|177622.9|177739.4|177614.4|16
1721058510000|2024-07-15 15:48:30|177743.3|177618.3|177703.8|177578.8|177744.4|177619.4|177703.6|177578.6|23
1721058520000|2024-07-15 15:48:40|177699.1|177574.1|177691.6|177566.6|177708.8|177583.8|177688.5|177563.5|26
1721058530000|2024-07-15 15:48:50|177695.9|177570.9|177687.4|177562.4|177696.1|177571.1|177680.9|177555.9|20
1721058540000|2024-07-15 15:49:00|177687.8|177562.8|177685.5|177560.5|177694.8|177569.8|177683|177558|29
1721058550000|2024-07-15 15:49:10|177685.6|177560.6|177671.1|177546.1|177688.1|177563.1|177668.1|177543.1|27
1721058560000|2024-07-15 15:49:20|177670.8|177545.8|177675.9|177550.9|177679.1|177554.1|177670.8|177545.8|20
1721058570000|2024-07-15 15:49:30|177674.4|177549.4|177668.5|177543.5|177675.5|177550.5|177668|177543|17
1721058580000|2024-07-15 15:49:40|177668.7|177543.7|177670.3|177545.3|177672.8|177547.8|177668.7|177543.7|12
1721058590000|2024-07-15 15:49:50|177670.5|177545.5|177670.5|177545.5|177671|177546|177667.4|177542.4|16
1721058600000|2024-07-15 15:50:00|177670.1|177545.1|177681.5|177556.5|177682.8|177557.8|177670.1|177545.1|13
1721058610000|2024-07-15 15:50:10|177681.8|177556.8|177678.8|177553.8|177681.9|177556.9|177678.8|177553.8|12
1721058620000|2024-07-15 15:50:20|177678.2|177553.2|177679.7|177554.7|177679.7|177554.7|177674.9|177549.9|28
1721058630000|2024-07-15 15:50:30|177680.1|177555.1|177677.8|177552.8|177680.3|177555.3|177677.8|177552.8|8
1721058640000|2024-07-15 15:50:40|177679|177554|177689.8|177564.8|177693.5|177568.5|177679|177554|18
1721058650000|2024-07-15 15:50:50|177689.9|177564.9|177689.8|177564.8|177689.9|177564.9|177689.5|177564.5|6
1721058660000|2024-07-15 15:51:00|177689.6|177564.6|177689.5|177564.5|177691|177566|177689.2|177564.2|12
1721058670000|2024-07-15 15:51:10|177689|177564|177688.5|177563.5|177689.4|177564.4|177688.4|177563.4|14
1721058680000|2024-07-15 15:51:20|177688.1|177563.1|177687.6|177562.6|177688.5|177563.5|177687.3|177562.3|13
1721058690000|2024-07-15 15:51:30|177688.2|177563.2|177720.5|177595.5|177725.5|177600.5|177687.8|177562.8|13
1721058700000|2024-07-15 15:51:40|177721.1|177596.1|177747.1|177622.1|177747.1|177622.1|177717.8|177592.8|27
1721058710000|2024-07-15 15:51:50|177747.7|177622.7|177736.8|177611.8|177747.7|177622.7|177736.8|177611.8|18
1721058720000|2024-07-15 15:52:00|177737|177612|177737.4|177612.4|177739.6|177614.6|177730.1|177605.1|15
1721058730000|2024-07-15 15:52:10|177736.7|177611.7|177755.9|177630.9|177755.9|177630.9|177736.7|177611.7|16
1721058740000|2024-07-15 15:52:20|177755.7|177630.7|177754.8|177629.8|177755.7|177630.7|177747.8|177622.8|15
1721058750000|2024-07-15 15:52:30|177752.8|177627.8|177755.8|177630.8|177756|177631|177750.4|177625.4|14
1721058760000|2024-07-15 15:52:40|177758.2|177633.2|177770|177645|177772.8|177647.8|177758.1|177633.1|17
1721058770000|2024-07-15 15:52:50|177769.3|177644.3|177773.7|177648.7|177775.5|177650.5|177768.2|177643.2|23
1721058780000|2024-07-15 15:53:00|177774.7|177649.7|177750.1|177625.1|177774.7|177649.7|177749.8|177624.8|25
1721058790000|2024-07-15 15:53:10|177750.5|177625.5|177748.6|177623.6|177750.5|177625.5|177748.4|177623.4|11
1721058800000|2024-07-15 15:53:20|177748.5|177623.5|177746.5|177621.5|177748.5|177623.5|177744.4|177619.4|14
1721058810000|2024-07-15 15:53:30|177745.7|177620.7|177766.6|177641.6|177766.6|177641.6|177745.2|177620.2|14
1721058820000|2024-07-15 15:53:40|177766.4|177641.4|177767.2|177642.2|177768.5|177643.5|177766.3|177641.3|5
1721058830000|2024-07-15 15:53:50|177767.4|177642.4|177760.3|177635.3|177767.4|177642.4|177757|177632|17
1721058840000|2024-07-15 15:54:00|177758.6|177633.6|177771.4|177646.4|177774.6|177649.6|177758.2|177633.2|17
1721058850000|2024-07-15 15:54:10|177772|177647|177793.2|177668.2|177798.8|177673.8|177771.5|177646.5|15
1721058860000|2024-07-15 15:54:20|177792.7|177667.7|177759.4|177634.4|177792.7|177667.7|177750.1|177625.1|31
1721058870000|2024-07-15 15:54:30|177759.5|177634.5|177785.5|177660.5|177786.6|177661.6|177758.3|177633.3|24
1721058880000|2024-07-15 15:54:40|177784.8|177659.8|177781.3|177656.3|177785.7|177660.7|177780.6|177655.6|23
1721058890000|2024-07-15 15:54:50|177780.9|177655.9|177780.1|177655.1|177780.9|177655.9|177779.9|177654.9|6
1721058900000|2024-07-15 15:55:00|177780.6|177655.6|177779|177654|177782.2|177657.2|177778.4|177653.4|16
1721058910000|2024-07-15 15:55:10|177777.8|177652.8|177749.6|177699.6|177777.8|177710.6|177726|177652.8|26
1721058920000|2024-07-15 15:55:20|177749|177699|177745.3|177695.3|177749|177699|177743.9|177693.9|14
1721058930000|2024-07-15 15:55:30|177745.7|177695.7|177745.3|177695.3|177745.7|177695.7|177744.2|177694.2|11
1721058940000|2024-07-15 15:55:40|177744.9|177694.9|177745.5|177695.5|177746.3|177696.3|177744.9|177694.9|7
1721058950000|2024-07-15 15:55:50|177745.7|177695.7|177716.5|177666.5|177764.3|177695.7|177711.1|177633.3|29
1721058960000|2024-07-15 15:56:00|177751.7|177626.7|177743.7|177618.7|177751.9|177626.9|177743.7|177618.7|23
1721058970000|2024-07-15 15:56:10|177743.1|177618.1|177743.3|177618.3|177743.3|177618.3|177743.1|177618.1|2
1721058980000|2024-07-15 15:56:20|177741.9|177616.9|177744.4|177619.4|177745.3|177620.3|177741.8|177616.8|19
1721058990000|2024-07-15 15:56:30|177744|177619|177718.6|177593.6|177747.5|177622.5|177718.6|177593.6|21
1721059000000|2024-07-15 15:56:40|177719.1|177594.1|177755.3|177630.3|177755.3|177630.3|177719.1|177594.1|10
1721059010000|2024-07-15 15:56:50|177754.7|177629.7|177769.4|177644.4|177770.7|177645.7|177754.7|177629.7|9
1721059020000|2024-07-15 15:57:00|177768.8|177643.8|177754|177629|177768.8|177643.8|177754|177629|12
1721059030000|2024-07-15 15:57:10|177753.5|177628.5|177775.9|177650.9|177778.7|177653.7|177753.5|177628.5|31
1721059040000|2024-07-15 15:57:20|177775.8|177650.8|177777.7|177652.7|177778.5|177653.5|177774.2|177649.2|16
1721059050000|2024-07-15 15:57:30|177777|177652|177779|177654|177779.8|177654.8|177777|177652|11
1721059060000|2024-07-15 15:57:40|177779.8|177654.8|177779|177654|177779.8|177654.8|177779|177654|6
1721059070000|2024-07-15 15:57:50|177779.6|177654.6|177784.7|177659.7|177784.7|177659.7|177779.6|177654.6|4
1721059080000|2024-07-15 15:58:00|177798.3|177673.3|177797.1|177672.1|177799.8|177674.8|177797.1|177672.1|17
1721059090000|2024-07-15 15:58:10|177798.4|177673.4|177785|177660|177801.1|177676.1|177782.9|177657.9|23
1721059100000|2024-07-15 15:58:20|177784.1|177659.1|177787.5|177662.5|177790.2|177665.2|177781.4|177656.4|12
1721059110000|2024-07-15 15:58:30|177786.9|177661.9|177786.4|177661.4|177786.9|177661.9|177786.4|177661.4|2
1721059120000|2024-07-15 15:58:40|177785.6|177660.6|177778.9|177653.9|177785.6|177660.6|177778.8|177653.8|7
1721059130000|2024-07-15 15:58:50|177777.7|177652.7|177764.7|177639.7|177777.7|177652.7|177763.1|177638.1|9
1721059140000|2024-07-15 15:59:00|177764.3|177639.3|177767.3|177642.3|177767.7|177642.7|177764.3|177639.3|10
1721059150000|2024-07-15 15:59:10|177767.7|177642.7|177768.2|177643.2|177768.8|177643.8|177767.7|177642.7|10
1721059160000|2024-07-15 15:59:20|177768.9|177643.9|177753.2|177628.2|177768.9|177643.9|177753.2|177628.2|5
1721059170000|2024-07-15 15:59:30|177752.6|177627.6|177714.1|177589.1|177752.6|177627.6|177713.3|177588.3|9
1721059180000|2024-07-15 15:59:40|177714.8|177589.8|177714.6|177589.6|177717.5|177592.5|177714.6|177589.6|10
1721059190000|2024-07-15 15:59:50|177714.5|177589.5|177710.5|177585.5|177719.9|177594.9|177710.1|177585.1|13
1721059200000|2024-07-15 16:00:00|177713.5|177588.5|177711.9|177586.9|177714|177589|177710.9|177585.9|16
1721059210000|2024-07-15 16:00:10|177713.1|177588.1|177713.1|177588.1|177715|177590|177710.9|177585.9|23
1721059220000|2024-07-15 16:00:20|177714.2|177589.2|177712.8|177587.8|177715.2|177590.2|177711.8|177586.8|36
1721059230000|2024-07-15 16:00:30|177713|177588|177721.7|177596.7|177721.7|177596.7|177711.8|177586.8|18
1721059240000|2024-07-15 16:00:40|177719.5|177594.5|177721.5|177596.5|177721.5|177596.5|177718.7|177593.7|4
1721059250000|2024-07-15 16:00:50|177721.9|177596.9|177725.3|177600.3|177731.6|177606.6|177721.9|177596.9|7
1721059260000|2024-07-15 16:01:00|177724.7|177599.7|177722.6|177597.6|177724.7|177599.7|177721.1|177596.1|10
1721059270000|2024-07-15 16:01:10|177723.3|177598.3|177722.7|177597.7|177723.3|177598.3|177722.7|177597.7|2
1721059280000|2024-07-15 16:01:20|177721.7|177596.7|177723.5|177598.5|177723.8|177598.8|177721|177596|8
1721059290000|2024-07-15 16:01:30|177724.2|177599.2|177727|177602|177730.7|177605.7|177724.2|177599.2|21
1721059300000|2024-07-15 16:01:40|177728.7|177603.7|177727.2|177602.2|177728.9|177603.9|177725|177600|14
1721059310000|2024-07-15 16:01:50|177726.3|177601.3|177757|177632|177759.4|177634.4|177726.3|177601.3|24
1721059320000|2024-07-15 16:02:00|177757.6|177632.6|177757.3|177632.3|177761.6|177636.6|177756.4|177631.4|19
1721059330000|2024-07-15 16:02:10|177757.4|177632.4|177741.1|177616.1|177758.4|177633.4|177739.9|177614.9|12
1721059340000|2024-07-15 16:02:20|177740.9|177615.9|177743.2|177618.2|177745.5|177620.5|177731.5|177606.5|21
1721059350000|2024-07-15 16:02:30|177744.2|177619.2|177741.5|177616.5|177744.2|177619.2|177741.5|177616.5|6
1721059360000|2024-07-15 16:02:40|177742.2|177617.2|177741.9|177616.9|177742.2|177617.2|177741.9|177616.9|2
1721059370000|2024-07-15 16:02:50|177742.1|177617.1|177740.5|177615.5|177742.1|177617.1|177740.5|177615.5|5
1721059380000|2024-07-15 16:03:00|177741.2|177616.2|177744|177619|177764.2|177639.2|177740.5|177615.5|14
1721059400000|2024-07-15 16:03:20|177743.9|177618.9|177743.9|177618.9|177743.9|177618.9|177743.9|177618.9|1
1721059410000|2024-07-15 16:03:30|177744.7|177619.7|177760.8|177635.8|177760.8|177635.8|177741.9|177616.9|5
1721059420000|2024-07-15 16:03:40|177760.2|177635.2|177764|177639|177764|177639|177757.7|177632.7|24
1721059430000|2024-07-15 16:03:50|177764.6|177639.6|177771.1|177646.1|177771.1|177646.1|177764.6|177639.6|10
1721059440000|2024-07-15 16:04:00|177770.3|177645.3|177771.1|177646.1|177771.1|177646.1|177770.3|177645.3|4
1721059450000|2024-07-15 16:04:10|177771.8|177646.8|177772.7|177647.7|177774|177649|177771.8|177646.8|8
1721059460000|2024-07-15 16:04:20|177773.3|177648.3|177746.8|177621.8|177773.6|177648.6|177746.8|177621.8|15
1721059470000|2024-07-15 16:04:30|177745.7|177620.7|177745.6|177620.6|177747|177622|177742.8|177617.8|12
1721059480000|2024-07-15 16:04:40|177744.7|177619.7|177746.1|177621.1|177746.2|177621.2|177744.5|177619.5|7
1721059490000|2024-07-15 16:04:50|177745.1|177620.1|177779.9|177654.9|177781.7|177656.7|177745.1|177620.1|19
1721059500000|2024-07-15 16:05:00|177772.5|177647.5|177788|177663|177788.7|177663.7|177772.5|177647.5|24
1721059510000|2024-07-15 16:05:10|177788.1|177663.1|177787.4|177662.4|177792.5|177667.5|177784.4|177659.4|26
1721059520000|2024-07-15 16:05:20|177787.6|177662.6|177806.9|177681.9|177808.6|177683.6|177786.7|177661.7|26
1721059530000|2024-07-15 16:05:30|177805.4|177680.4|177812.5|177687.5|177813.7|177688.7|177801.2|177676.2|29
1721059540000|2024-07-15 16:05:40|177812.4|177687.4|177808|177683|177812.4|177687.4|177808|177683|26
1721059550000|2024-07-15 16:05:50|177808.1|177683.1|177871.8|177746.8|177872.1|177747.1|177808|177683|24
1721059560000|2024-07-15 16:06:00|177872.8|177747.8|177852.5|177727.5|177877.3|177752.3|177849.1|177724.1|27
1721059570000|2024-07-15 16:06:10|177852|177727|177855.2|177730.2|177857.2|177732.2|177835.1|177710.1|21
1721059580000|2024-07-15 16:06:20|177855.6|177730.6|177840.8|177715.8|177855.6|177730.6|177836.3|177711.3|18
1721059590000|2024-07-15 16:06:30|177841.3|177716.3|177843.3|177718.3|177871.1|177746.1|177840.6|177715.6|30
1721059600000|2024-07-15 16:06:40|177842.6|177717.6|177842.5|177717.5|177844.6|177719.6|177841.6|177716.6|18
1721059610000|2024-07-15 16:06:50|177842.7|177717.7|177836|177711|177846.1|177721.1|177836|177711|22
1721059620000|2024-07-15 16:07:00|177834.7|177709.7|177833.2|177708.2|177836.4|177711.4|177831|177706|16
1721059630000|2024-07-15 16:07:10|177833.3|177708.3|177835.8|177710.8|177838.3|177713.3|177833.3|177708.3|16
1721059640000|2024-07-15 16:07:20|177836.1|177711.1|177846.6|177721.6|177860.9|177735.9|177836.1|177711.1|26
1721059650000|2024-07-15 16:07:30|177847.2|177722.2|177804.2|177679.2|177850.4|177725.4|177797.9|177672.9|25
1721059660000|2024-07-15 16:07:40|177803.1|177678.1|177804.3|177679.3|177804.6|177679.6|177801.2|177676.2|22
1721059670000|2024-07-15 16:07:50|177780.3|177655.3|177781.3|177656.3|177781.9|177656.9|177780.3|177655.3|6
1721059680000|2024-07-15 16:08:00|177752.9|177627.9|177753.8|177628.8|177756.5|177631.5|177750.4|177625.4|17
1721059690000|2024-07-15 16:08:10|177754.3|177629.3|177755.5|177630.5|177756.2|177631.2|177753.1|177628.1|18
1721059700000|2024-07-15 16:08:20|177747.8|177622.8|177712.8|177662.8|177750.4|177663.6|177707.1|177622.8|25
1721059710000|2024-07-15 16:08:30|177712.4|177662.4|177753|177628|177755.5|177664.5|177712.4|177615.2|28
1721059720000|2024-07-15 16:08:40|177753.6|177628.6|177781.9|177656.9|177784.7|177659.7|177752.7|177627.7|25
1721059730000|2024-07-15 16:08:50|177782.1|177657.1|177770.7|177645.7|177783.2|177658.2|177764.7|177639.7|20
1721059740000|2024-07-15 16:09:00|177770.8|177645.8|177779.5|177654.5|177783.1|177658.1|177767.1|177642.1|26
1721059750000|2024-07-15 16:09:10|177780.1|177655.1|177787.5|177662.5|177790.1|177665.1|177780|177655|15
1721059760000|2024-07-15 16:09:20|177787.3|177662.3|177785.7|177660.7|177787.3|177662.3|177785.7|177660.7|11
1721059770000|2024-07-15 16:09:30|177785.6|177660.6|177782.7|177657.7|177785.6|177660.6|177779.9|177654.9|14
1721059780000|2024-07-15 16:09:40|177782.8|177657.8|177784.6|177659.6|177784.6|177659.6|177780.7|177655.7|11
1721059790000|2024-07-15 16:09:50|177783|177658|177781.3|177656.3|177783|177658|177781.3|177656.3|6
1721059800000|2024-07-15 16:10:00|177781.2|177656.2|177785.7|177660.7|177787.5|177662.5|177781.1|177656.1|13
1721059810000|2024-07-15 16:10:10|177785.1|177660.1|177784.1|177659.1|177785.9|177660.9|177784.1|177659.1|6
1721059820000|2024-07-15 16:10:20|177783.9|177658.9|177783.5|177658.5|177783.9|177658.9|177783.5|177658.5|3
1721059830000|2024-07-15 16:10:30|177784.2|177659.2|177818.8|177693.8|177822.1|177697.1|177784.2|177659.2|9
1721059840000|2024-07-15 16:10:40|177817.9|177692.9|177805.3|177680.3|177819.7|177694.7|177802.2|177677.2|20
1721059850000|2024-07-15 16:10:50|177805.1|177680.1|177816.9|177691.9|177817.3|177692.3|177803.4|177678.4|20
1721059860000|2024-07-15 16:11:00|177816.7|177691.7|177824.6|177699.6|177825.4|177700.4|177816.7|177691.7|9
1721059870000|2024-07-15 16:11:10|177824.5|177699.5|177819.7|177694.7|177824.5|177699.5|177819.7|177694.7|8
1721059880000|2024-07-15 16:11:20|177819.4|177694.4|177819.7|177694.7|177819.8|177694.8|177819.2|177694.2|6
1721059890000|2024-07-15 16:11:30|177820.3|177695.3|177788.9|177738.9|177825.8|177742.6|177788.9|177695.3|22
1721059900000|2024-07-15 16:11:40|177788.8|177738.8|177783.5|177733.5|177788.8|177738.8|177780.2|177730.2|18
1721059910000|2024-07-15 16:11:50|177782.9|177732.9|177785.9|177735.9|177786.5|177736.5|177782.8|177732.8|14
1721059920000|2024-07-15 16:12:00|177785.1|177735.1|177787.5|177737.5|177793.3|177743.3|177784.9|177734.9|21
1721059930000|2024-07-15 16:12:10|177787.3|177737.3|177788.8|177738.8|177788.8|177738.8|177783.7|177733.7|21
1721059940000|2024-07-15 16:12:20|177788.7|177738.7|177790.2|177740.2|177791.3|177741.3|177788.7|177738.7|15
1721059950000|2024-07-15 16:12:30|177790|177740|177787.8|177737.8|177790|177740|177786.4|177736.4|16
1721059960000|2024-07-15 16:12:40|177788.3|177738.3|177789.3|177739.3|177790.5|177740.5|177788.3|177738.3|11
1721059970000|2024-07-15 16:12:50|177789.2|177739.2|177785.8|177735.8|177789.2|177739.2|177785.3|177735.3|11
1721059980000|2024-07-15 16:13:00|177785.7|177735.7|177787.3|177662.3|177820|177735.7|177782.2|177662.3|23
1721059990000|2024-07-15 16:13:10|177786.6|177661.6|177816.8|177691.8|177816.8|177691.8|177786.6|177661.6|13
1721060000000|2024-07-15 16:13:20|177816.7|177691.7|177818.1|177693.1|177818.1|177693.1|177816.2|177691.2|7
1721060010000|2024-07-15 16:13:30|177818|177693|177817.6|177692.6|177818.9|177693.9|177817.6|177692.6|7
1721060020000|2024-07-15 16:13:40|177817.4|177692.4|177868.5|177743.5|177870.3|177745.3|177817.4|177692.4|22
1721060030000|2024-07-15 16:13:50|177867.5|177742.5|177870|177745|177879|177754|177867.5|177742.5|27
1721060040000|2024-07-15 16:14:00|177870.7|177745.7|177879.6|177754.6|177880.2|177755.2|177870.1|177745.1|20
1721060050000|2024-07-15 16:14:10|177879.4|177754.4|177879.3|177754.3|177880.6|177755.6|177879.3|177754.3|15
1721060060000|2024-07-15 16:14:20|177879.4|177754.4|177876.1|177751.1|177879.8|177754.8|177874.1|177749.1|13
1721060070000|2024-07-15 16:14:30|177875.6|177750.6|177891.8|177766.8|177902.7|177777.7|177875.6|177750.6|23
1721060080000|2024-07-15 16:14:40|177891.7|177766.7|177893|177768|177896|177771|177890.2|177765.2|17
1721060090000|2024-07-15 16:14:50|177895.2|177770.2|177889.8|177764.8|177909.5|177784.5|177888.5|177763.5|28
1721060100000|2024-07-15 16:15:00|177890|177765|177896.2|177771.2|177898.6|177773.6|177890|177765|27
1721060110000|2024-07-15 16:15:10|177895.4|177770.4|177897.7|177772.7|177898|177773|177887.6|177762.6|26
1721060120000|2024-07-15 16:15:20|177897.5|177772.5|177842.2|177792.2|177902.3|177792.7|177829.7|177769.5|29
1721060130000|2024-07-15 16:15:30|177842|177792|177835.9|177785.9|177845.2|177795.2|177834.3|177784.3|21
1721060140000|2024-07-15 16:15:40|177836.4|177786.4|177837.6|177787.6|177837.7|177787.7|177831.7|177781.7|15
1721060150000|2024-07-15 16:15:50|177837.2|177787.2|177848.6|177723.6|177854.8|177787.8|177819.9|177720.2|27
1721060160000|2024-07-15 16:16:00|177846.4|177721.4|177859.8|177734.8|177859.8|177734.8|177846.4|177721.4|26
1721060170000|2024-07-15 16:16:10|177859.7|177734.7|177863|177738|177869.6|177744.6|177856.3|177731.3|20
1721060180000|2024-07-15 16:16:20|177861.6|177736.6|177860.9|177735.9|177863.1|177738.1|177853.4|177728.4|22
1721060190000|2024-07-15 16:16:30|177861.1|177736.1|177851.5|177726.5|177861.1|177736.1|177851.4|177726.4|24
1721060200000|2024-07-15 16:16:40|177851|177726|177857.6|177732.6|177864.4|177739.4|177848.7|177723.7|19
1721060210000|2024-07-15 16:16:50|177857.1|177732.1|177841.5|177716.5|177857.1|177732.1|177841.2|177716.2|19
1721060220000|2024-07-15 16:17:00|177841.1|177716.1|177839.3|177714.3|177843|177718|177837.8|177712.8|20
1721060230000|2024-07-15 16:17:10|177840|177715|177830|177705|177840.4|177715.4|177820|177695|17
1721060240000|2024-07-15 16:17:20|177829.3|177704.3|177839.7|177714.7|177843.8|177718.8|177819.4|177694.4|25
1721060250000|2024-07-15 16:17:30|177840.5|177715.5|177836.4|177711.4|177844.1|177719.1|177835.2|177710.2|23
1721060260000|2024-07-15 16:17:40|177836.7|177711.7|177850|177725|177867.6|177742.6|177836.7|177711.7|35
1721060270000|2024-07-15 16:17:50|177849.5|177724.5|177848.1|177723.1|177849.8|177724.8|177847.5|177722.5|22
1721060280000|2024-07-15 16:18:00|177847.7|177722.7|177849.9|177724.9|177850.2|177725.2|177845.2|177720.2|15
1721060290000|2024-07-15 16:18:10|177850.4|177725.4|177865.8|177740.8|177865.9|177740.9|177845.4|177720.4|22
1721060300000|2024-07-15 16:18:20|177866|177741|177873.6|177748.6|177880|177755|177866|177741|20
1721060310000|2024-07-15 16:18:30|177873.5|177748.5|177875.5|177750.5|177876.2|177751.2|177872.5|177747.5|22
1721060320000|2024-07-15 16:18:40|177875.7|177750.7|177876.3|177751.3|177876.6|177751.6|177871.7|177746.7|19
1721060330000|2024-07-15 16:18:50|177876|177751|177878.8|177753.8|177879.5|177754.5|177873.7|177748.7|15
1721060340000|2024-07-15 16:19:00|177878.7|177753.7|177881.1|177756.1|177881.1|177756.1|177878.7|177753.7|9
1721060350000|2024-07-15 16:19:10|177881.5|177756.5|177881.3|177756.3|177881.5|177756.5|177881|177756|7
1721060360000|2024-07-15 16:19:20|177881|177756|177878.4|177753.4|177881|177756|177876.7|177751.7|16
1721060370000|2024-07-15 16:19:30|177878.1|177753.1|177881.5|177756.5|177882.8|177757.8|177878.1|177753.1|17
1721060380000|2024-07-15 16:19:40|177881|177756|177896.4|177771.4|177897.4|177772.4|177880.8|177755.8|17
1721060390000|2024-07-15 16:19:50|177895.8|177770.8|177894|177769|177895.8|177770.8|177885.6|177760.6|12
1721060400000|2024-07-15 16:20:00|177893.3|177768.3|177930.2|177805.2|177940.2|177815.2|177893.3|177768.3|30
1721060410000|2024-07-15 16:20:10|177934.1|177809.1|177933.7|177808.7|177934.6|177809.6|177923.8|177798.8|21
1721060420000|2024-07-15 16:20:20|177941.6|177816.6|177941.9|177816.9|177941.9|177816.9|177938.1|177813.1|14
1721060430000|2024-07-15 16:20:30|177942.3|177817.3|177918.9|177793.9|177942.3|177817.3|177918.1|177793.1|24
1721060440000|2024-07-15 16:20:40|177919.5|177794.5|177917.3|177792.3|177919.9|177794.9|177913|177788|19
1721060450000|2024-07-15 16:20:50|177917.4|177792.4|177917.8|177792.8|177917.8|177792.8|177917.2|177792.2|7
1721060460000|2024-07-15 16:21:00|177917.2|177792.2|177925.9|177800.9|177932.5|177807.5|177917.2|177792.2|9
1721060470000|2024-07-15 16:21:10|177925.6|177800.6|177924.5|177799.5|177931.3|177806.3|177921.9|177796.9|17
1721060480000|2024-07-15 16:21:20|177927.5|177802.5|177917.2|177792.2|177929.7|177804.7|177915.2|177790.2|20
1721060490000|2024-07-15 16:21:30|177916.2|177791.2|177915.5|177790.5|177919.5|177794.5|177915.5|177790.5|11
1721060500000|2024-07-15 16:21:40|177915.8|177790.8|177911|177786|177915.8|177790.8|177911|177786|15
1721060510000|2024-07-15 16:21:50|177911.3|177786.3|177922.9|177797.9|177922.9|177797.9|177911|177786|17
1721060520000|2024-07-15 16:22:00|177922.8|177797.8|177913.8|177788.8|177922.8|177797.8|177913.2|177788.2|13
1721060530000|2024-07-15 16:22:10|177915.3|177790.3|177925.8|177800.8|177932.8|177807.8|177915.3|177790.3|21
1721060540000|2024-07-15 16:22:20|177924.1|177799.1|177917.5|177792.5|177924.1|177799.1|177914.2|177789.2|20
1721060550000|2024-07-15 16:22:30|177918.6|177793.6|177915.1|177790.1|177919.9|177794.9|177915.1|177790.1|21
1721060560000|2024-07-15 16:22:40|177917|177792|177884|177759|177918.3|177793.3|177882|177757|21
1721060570000|2024-07-15 16:22:50|177883.2|177758.2|177878.5|177753.5|177888.9|177763.9|177878.5|177753.5|16
1721060580000|2024-07-15 16:23:00|177878.2|177753.2|177877.1|177752.1|177878.6|177753.6|177876.4|177751.4|11
1721060590000|2024-07-15 16:23:10|177877|177752|177902.2|177777.2|177907.7|177782.7|177876.5|177751.5|20
1721060600000|2024-07-15 16:23:20|177903.2|177778.2|177899.4|177774.4|177903.2|177778.2|177897.8|177772.8|14
1721060610000|2024-07-15 16:23:30|177884.8|177759.8|177904|177779|177904.4|177779.4|177884.8|177759.8|28
1721060620000|2024-07-15 16:23:40|177904.1|177779.1|177904.5|177779.5|177904.5|177779.5|177902.7|177777.7|10
1721060630000|2024-07-15 16:23:50|177904.1|177779.1|177905.1|177780.1|177905.1|177780.1|177902.9|177777.9|10
1721060640000|2024-07-15 16:24:00|177905|177780|177901.1|177776.1|177907.6|177782.6|177900.9|177775.9|24
1721060650000|2024-07-15 16:24:10|177901|177776|177909.2|177784.2|177913.7|177788.7|177889.3|177764.3|16
1721060660000|2024-07-15 16:24:20|177908.7|177783.7|177908.1|177783.1|177910.1|177785.1|177906|177781|15
1721060670000|2024-07-15 16:24:30|177908.2|177783.2|177911.4|177786.4|177913.8|177788.8|177908.2|177783.2|13
1721060680000|2024-07-15 16:24:40|177911.9|177786.9|177908.9|177783.9|177912.8|177787.8|177908.9|177783.9|15
1721060690000|2024-07-15 16:24:50|177909.1|177784.1|177904.3|177779.3|177911.5|177786.5|177903.5|177778.5|26
1721060700000|2024-07-15 16:25:00|177904.1|177779.1|177911.3|177786.3|177911.4|177786.4|177903|177778|16
1721060710000|2024-07-15 16:25:10|177910.7|177785.7|177928.2|177803.2|177939.4|177814.4|177910.7|177785.7|16
1721060720000|2024-07-15 16:25:20|177927.6|177802.6|177932.6|177807.6|177932.6|177807.6|177927.6|177802.6|12
1721060730000|2024-07-15 16:25:30|177925.4|177800.4|177911.4|177786.4|177925.4|177800.4|177905.8|177780.8|25
1721060740000|2024-07-15 16:25:40|177911.3|177786.3|177912.1|177787.1|177912.6|177787.6|177911.3|177786.3|8
1721060750000|2024-07-15 16:25:50|177911.4|177786.4|177909.5|177784.5|177911.4|177786.4|177906|177781|12
1721060760000|2024-07-15 16:26:00|177910.7|177785.7|177910.6|177785.6|177912|177787|177910.5|177785.5|10
1721060770000|2024-07-15 16:26:10|177909.4|177784.4|177908.6|177783.6|177909.4|177784.4|177903.9|177778.9|11
1721060780000|2024-07-15 16:26:20|177908.4|177783.4|177902.9|177777.9|177908.4|177783.4|177899.8|177774.8|18
1721060790000|2024-07-15 16:26:30|177902.8|177777.8|177906.6|177781.6|177906.6|177781.6|177902.8|177777.8|11
1721060800000|2024-07-15 16:26:40|177906.4|177781.4|177900.1|177775.1|177906.4|177781.4|177896.1|177771.1|15
1721060810000|2024-07-15 16:26:50|177900.3|177775.3|177901.1|177776.1|177902.3|177777.3|177899.1|177774.1|15
1721060820000|2024-07-15 16:27:00|177900.6|177775.6|177901.6|177776.6|177902.6|177777.6|177899.6|177774.6|11
1721060830000|2024-07-15 16:27:10|177901.8|177776.8|177908.5|177783.5|177913.5|177788.5|177899.5|177774.5|15
1721060840000|2024-07-15 16:27:20|177908|177783|177907.1|177782.1|177908|177783|177906.2|177781.2|5
1721060850000|2024-07-15 16:27:30|177907.5|177782.5|177909.2|177784.2|177909.3|177784.3|177905.9|177780.9|13
1721060860000|2024-07-15 16:27:40|177908.5|177783.5|177908.3|177783.3|177908.5|177783.5|177906.4|177781.4|7
1721060870000|2024-07-15 16:27:50|177908.5|177783.5|177930.1|177805.1|177935.2|177810.2|177908.5|177783.5|13
1721060880000|2024-07-15 16:28:00|177929.2|177804.2|177933.4|177808.4|177934.6|177809.6|177929.2|177804.2|16
1721060890000|2024-07-15 16:28:10|177933.3|177808.3|177937.7|177812.7|177937.7|177812.7|177929.6|177804.6|24
1721060900000|2024-07-15 16:28:20|177937.8|177812.8|177937.5|177812.5|177939|177814|177937.5|177812.5|11
1721060910000|2024-07-15 16:28:30|177939.3|177814.3|177937.1|177812.1|177939.4|177814.4|177937|177812|22
1721060920000|2024-07-15 16:28:40|177937.4|177812.4|177940.9|177815.9|177942.9|177817.9|177932.3|177807.3|22
1721060930000|2024-07-15 16:28:50|177941.7|177816.7|177933|177883|177941.7|177883.7|177922.1|177816|24
1721060940000|2024-07-15 16:29:00|177932.3|177882.3|177982.4|177857.4|177982.4|177883.2|177930.3|177857.4|27
1721060950000|2024-07-15 16:29:10|177982.8|177857.8|177971.7|177846.7|177983|177858|177969.3|177844.3|25
1721060960000|2024-07-15 16:29:20|177971.1|177846.1|177981|177856|177981.1|177856.1|177964.1|177839.1|27
1721060970000|2024-07-15 16:29:30|177981.2|177856.2|177976.1|177851.1|177982.8|177857.8|177975.6|177850.6|21
1721060980000|2024-07-15 16:29:40|177976|177851|177963.5|177838.5|177977.5|177852.5|177963.5|177838.5|30
1721060990000|2024-07-15 16:29:50|177962.6|177837.6|177957.5|177832.5|177962.6|177837.6|177957.1|177832.1|17
1721061000000|2024-07-15 16:30:00|177959.2|177834.2|177961.4|177836.4|177961.7|177836.7|177959.2|177834.2|6
1721061010000|2024-07-15 16:30:10|177960.8|177835.8|177958.7|177833.7|177960.8|177835.8|177958.2|177833.2|4
1721061020000|2024-07-15 16:30:20|177968.2|177843.2|177980.3|177855.3|177981.9|177856.9|177968.2|177843.2|19
1721061030000|2024-07-15 16:30:30|177979.1|177854.1|177999.7|177874.7|178000|177875|177976.3|177851.3|22
1721061040000|2024-07-15 16:30:40|177999.8|177874.8|178000.7|177875.7|178000.7|177875.7|177998.2|177873.2|14
1721061050000|2024-07-15 16:30:50|178001.2|177876.2|177964.2|177839.2|178001.2|177876.2|177958.2|177833.2|17
1721061060000|2024-07-15 16:31:00|177963|177838|177970.5|177845.5|177973.7|177848.7|177960.8|177835.8|28
1721061070000|2024-07-15 16:31:10|177971|177846|177973.4|177848.4|177973.5|177848.5|177968.3|177843.3|17
1721061080000|2024-07-15 16:31:20|177973.2|177848.2|177971.4|177846.4|177977.5|177852.5|177971.4|177846.4|18
1721061090000|2024-07-15 16:31:30|177971.2|177846.2|177971.6|177846.6|177971.8|177846.8|177971.2|177846.2|7
1721061100000|2024-07-15 16:31:40|177972.2|177847.2|177929.5|177804.5|177976.1|177851.1|177923.5|177798.5|21
1721061110000|2024-07-15 16:31:50|177929.4|177804.4|177930.7|177805.7|177930.7|177805.7|177926.5|177801.5|16
1721061120000|2024-07-15 16:32:00|177940.4|177815.4|177938.8|177813.8|177940.4|177815.4|177936.4|177811.4|16
1721061130000|2024-07-15 16:32:10|177938.7|177813.7|177907.4|177782.4|177938.7|177813.7|177906|177781|16
1721061140000|2024-07-15 16:32:20|177903.1|177778.1|177901.1|177776.1|177903.1|177778.1|177901.1|177776.1|10
1721061150000|2024-07-15 16:32:30|177901.2|177776.2|177913.9|177788.9|177937.5|177812.5|177901.1|177776.1|20
1721061160000|2024-07-15 16:32:40|177913.7|177788.7|177904.3|177779.3|177913.7|177788.7|177901.2|177776.2|33
1721061170000|2024-07-15 16:32:50|177905.8|177780.8|177907.6|177782.6|177909.5|177784.5|177904.7|177779.7|25
1721061180000|2024-07-15 16:33:00|177907.8|177782.8|177909.8|177784.8|177909.8|177784.8|177907.8|177782.8|12
1721061190000|2024-07-15 16:33:10|177909.5|177784.5|177905.6|177780.6|177909.6|177784.6|177904.1|177779.1|12
1721061200000|2024-07-15 16:33:20|177904.9|177779.9|177903.3|177778.3|177907.3|177782.3|177903.3|177778.3|22
1721061210000|2024-07-15 16:33:30|177903.4|177778.4|177912.1|177787.1|177912.9|177787.9|177901.2|177776.2|13
1721061220000|2024-07-15 16:33:40|177911.9|177786.9|177906.1|177781.1|177911.9|177786.9|177905.6|177780.6|13
1721061230000|2024-07-15 16:33:50|177905.6|177780.6|177907.6|177782.6|177908.6|177783.6|177905.6|177780.6|10
1721061240000|2024-07-15 16:34:00|177907.5|177782.5|177909.5|177784.5|177909.5|177784.5|177907.5|177782.5|6
1721061250000|2024-07-15 16:34:10|177910.5|177785.5|177955.5|177830.5|177956.7|177831.7|177910.4|177785.4|14
1721061260000|2024-07-15 16:34:20|177961.1|177836.1|177957.3|177832.3|177964.9|177839.9|177953.7|177828.7|22
1721061270000|2024-07-15 16:34:30|177950.8|177825.8|177949.2|177824.2|177950.8|177825.8|177947|177822|12
1721061280000|2024-07-15 16:34:40|177949.8|177824.8|177949.1|177824.1|177951.9|177826.9|177946.9|177821.9|9
1721061290000|2024-07-15 16:34:50|177947.4|177822.4|177925.8|177800.8|177947.4|177822.4|177922.7|177797.7|12
1721061300000|2024-07-15 16:35:00|177926|177801|177917.1|177792.1|177926.1|177801.1|177916|177791|14
1721061310000|2024-07-15 16:35:10|177879.7|177754.7|177845.3|177720.3|177879.7|177771.9|177810.4|177704|33
1721061320000|2024-07-15 16:35:20|177846.3|177721.3|177866.2|177741.2|177866.2|177741.2|177844.9|177719.9|25
1721061330000|2024-07-15 16:35:30|177867|177742|177865.2|177740.2|177869.2|177744.2|177861|177736|19
1721061340000|2024-07-15 16:35:40|177863.9|177738.9|177846.4|177721.4|177863.9|177738.9|177846.4|177721.4|14
1721061350000|2024-07-15 16:35:50|177846.9|177721.9|177851.2|177726.2|177852.4|177727.4|177846.9|177721.9|19
1721061360000|2024-07-15 16:36:00|177849.6|177724.6|177843.9|177718.9|177849.6|177724.6|177842.8|177717.8|21
1721061370000|2024-07-15 16:36:10|177843.5|177718.5|177841.8|177716.8|177844.1|177719.1|177841.3|177716.3|15
1721061380000|2024-07-15 16:36:20|177842.6|177717.6|177813.7|177688.7|177845.6|177720.6|177803.9|177678.9|32
1721061390000|2024-07-15 16:36:30|177813.1|177688.1|177812.4|177687.4|177813.3|177688.3|177812.3|177687.3|11
1721061400000|2024-07-15 16:36:40|177812.9|177687.9|177814.2|177689.2|177814.2|177689.2|177812.4|177687.4|10
1721061410000|2024-07-15 16:36:50|177814.8|177689.8|177814.2|177689.2|177826|177701|177811.3|177686.3|23
1721061420000|2024-07-15 16:37:00|177813.9|177688.9|177816|177691|177820.4|177695.4|177813.9|177688.9|17
1721061430000|2024-07-15 16:37:10|177815.4|177690.4|177821.6|177696.6|177822.8|177697.8|177814.7|177689.7|23
1721061440000|2024-07-15 16:37:20|177822.3|177697.3|177834.3|177709.3|177834.7|177709.7|177822.3|177697.3|15
1721061450000|2024-07-15 16:37:30|177834.2|177709.2|177795.5|177670.5|177834.2|177709.2|177795.5|177670.5|20
1721061460000|2024-07-15 16:37:40|177783.8|177658.8|177790.8|177665.8|177793.1|177668.1|177780.5|177655.5|21
1721061470000|2024-07-15 16:37:50|177791.3|177666.3|177788.6|177663.6|177791.5|177666.5|177787.9|177662.9|19
1721061480000|2024-07-15 16:38:00|177788|177663|177790.3|177665.3|177790.3|177665.3|177782|177657|21
1721061490000|2024-07-15 16:38:10|177790|177665|177802.8|177677.8|177809.1|177684.1|177789.5|177664.5|23
1721061500000|2024-07-15 16:38:20|177802.7|177677.7|177804|177679|177804|177679|177801.6|177676.6|17
1721061510000|2024-07-15 16:38:30|177802.9|177677.9|177829.5|177704.5|177832.1|177707.1|177798.1|177673.1|30
1721061520000|2024-07-15 16:38:40|177829.4|177704.4|177836.5|177711.5|177837.3|177712.3|177829.3|177704.3|16
1721061530000|2024-07-15 16:38:50|177837.2|177712.2|177849.1|177724.1|177850|177725|177835.6|177710.6|20
1721061540000|2024-07-15 16:39:00|177849.2|177724.2|177877.6|177752.6|177880|177755|177848.9|177723.9|18
1721061550000|2024-07-15 16:39:10|177878.5|177753.5|177885.7|177760.7|177886.3|177761.3|177878.5|177753.5|10
1721061560000|2024-07-15 16:39:20|177885.4|177760.4|177886.9|177761.9|177886.9|177761.9|177885.4|177760.4|2
1721061570000|2024-07-15 16:39:30|177886|177761|177899.2|177774.2|177900.6|177775.6|177885.3|177760.3|19
1721061580000|2024-07-15 16:39:40|177899.1|177774.1|177886.7|177761.7|177900.7|177775.7|177882.6|177757.6|19
1721061590000|2024-07-15 16:39:50|177886.8|177761.8|177891.3|177766.3|177891.7|177766.7|177886.8|177761.8|14
1721061600000|2024-07-15 16:40:00|177891.1|177766.1|177875.3|177750.3|177904|177779|177865.9|177740.9|23
1721061610000|2024-07-15 16:40:10|177875.2|177750.2|177884.7|177759.7|177887|177762|177875.2|177750.2|18
1721061620000|2024-07-15 16:40:20|177884.9|177759.9|177887.5|177762.5|177888.3|177763.3|177884.5|177759.5|10
1721061630000|2024-07-15 16:40:30|177888.3|177763.3|177909.6|177784.6|177910.2|177785.2|177888.3|177763.3|17
1721061640000|2024-07-15 16:40:40|177910.3|177785.3|177911.3|177786.3|177938.7|177813.7|177909.1|177784.1|22
1721061650000|2024-07-15 16:40:50|177911.7|177786.7|177911.4|177786.4|177911.7|177786.7|177910.7|177785.7|6
1721061660000|2024-07-15 16:41:00|177911.3|177786.3|177911.4|177786.4|177913.1|177788.1|177911.3|177786.3|17
1721061670000|2024-07-15 16:41:10|177911.7|177786.7|177911.9|177786.9|177913.1|177788.1|177908.9|177783.9|23
1721061680000|2024-07-15 16:41:20|177911.5|177786.5|177910.5|177785.5|177912.6|177787.6|177908|177783|14
1721061690000|2024-07-15 16:41:30|177910.1|177785.1|177911.7|177786.7|177911.9|177786.9|177905.4|177780.4|16
1721061700000|2024-07-15 16:41:40|177911.5|177786.5|177844|177719|177911.5|177786.5|177831.4|177706.4|34
1721061710000|2024-07-15 16:41:50|177840.1|177715.1|177791.6|177666.6|177840.1|177715.1|177791.6|177666.6|38
1721061720000|2024-07-15 16:42:00|177791.7|177666.7|177706.3|177581.3|177791.7|177666.7|177673.6|177548.6|39
1721061730000|2024-07-15 16:42:10|177695.8|177570.8|177717|177592|177726|177601|177693.8|177568.8|39
1721061740000|2024-07-15 16:42:20|177717.4|177592.4|177732.6|177607.6|177736.2|177611.2|177717|177592|37
1721061750000|2024-07-15 16:42:30|177736.4|177611.4|177743|177618|177750.9|177625.9|177720.7|177595.7|40
1721061760000|2024-07-15 16:42:40|177744.6|177619.6|177797.1|177672.1|177806.4|177681.4|177744.6|177619.6|34
1721061770000|2024-07-15 16:42:50|177802.3|177677.3|177835.3|177710.3|177838.6|177713.6|177798.1|177673.1|32
1721061780000|2024-07-15 16:43:00|177837.2|177712.2|177844.7|177719.7|177861.6|177736.6|177831.6|177706.6|34
1721061790000|2024-07-15 16:43:10|177850.6|177725.6|177837.3|177712.3|177859.9|177734.9|177837.3|177712.3|34
1721061800000|2024-07-15 16:43:20|177844.9|177719.9|177836.4|177711.4|177857.7|177732.7|177832.2|177707.2|29
1721061810000|2024-07-15 16:43:30|177836.3|177711.3|177818.3|177693.3|177836.3|177711.3|177813.2|177688.2|33
1721061820000|2024-07-15 16:43:40|177817.3|177692.3|177798.4|177673.4|177824.1|177699.1|177793.7|177668.7|33
1721061830000|2024-07-15 16:43:50|177804.8|177679.8|177810.9|177685.9|177821.7|177696.7|177798.2|177673.2|35
1721061840000|2024-07-15 16:44:00|177812.2|177687.2|177822.8|177697.8|177822.8|177697.8|177807.7|177682.7|30
1721061850000|2024-07-15 16:44:10|177822.7|177697.7|177822.2|177697.2|177825.7|177700.7|177811.6|177686.6|28
1721061860000|2024-07-15 16:44:20|177822.5|177697.5|177845.5|177720.5|177859.6|177734.6|177822.4|177697.4|18
1721061870000|2024-07-15 16:44:30|177845.2|177720.2|177861.2|177736.2|177861.4|177736.4|177844.9|177719.9|29
1721061880000|2024-07-15 16:44:40|177861.3|177736.3|177868.4|177743.4|177878.7|177753.7|177859.7|177734.7|31
1721061890000|2024-07-15 16:44:50|177868.2|177743.2|177901.6|177776.6|177901.9|177776.9|177866.6|177741.6|26
1721061900000|2024-07-15 16:45:00|177900.9|177775.9|177911.7|177786.7|177914.6|177789.6|177896.2|177771.2|27
1721061910000|2024-07-15 16:45:10|177908.4|177783.4|177931|177806|177932.6|177807.6|177905.1|177780.1|28
1721061920000|2024-07-15 16:45:20|177928.1|177803.1|177985.6|177860.6|177986.5|177861.5|177922.8|177797.8|35
1721061930000|2024-07-15 16:45:30|177986.1|177861.1|177985.8|177860.8|177987.5|177862.5|177977.5|177852.5|29
1721061940000|2024-07-15 16:45:40|177985.9|177860.9|178004.6|177879.6|178004.6|177879.6|177985.9|177860.9|22
1721061950000|2024-07-15 16:45:50|178005.5|177880.5|178006.2|177881.2|178026.3|177901.3|177994.4|177869.4|32
1721061960000|2024-07-15 16:46:00|178007.1|177882.1|178013.8|177888.8|178014.7|177889.7|178007|177882|18
1721061970000|2024-07-15 16:46:10|178012.6|177887.6|178014.5|177889.5|178020.7|177895.7|178011|177886|27
1721061980000|2024-07-15 16:46:20|178014.1|177889.1|177983.6|177858.6|178018.5|177893.5|177954.5|177829.5|27
1721061990000|2024-07-15 16:46:30|177981.3|177856.3|177985.9|177860.9|177992.1|177867.1|177981.3|177856.3|15
1721062000000|2024-07-15 16:46:40|177985.1|177860.1|177983.1|177858.1|177993|177868|177980.1|177855.1|24
1721062010000|2024-07-15 16:46:50|177983.2|177858.2|177976.9|177851.9|177983.2|177858.2|177976.4|177851.4|19
1721062020000|2024-07-15 16:47:00|177976.8|177851.8|177967.9|177842.9|177976.8|177851.8|177956.4|177831.4|31
1721062030000|2024-07-15 16:47:10|177968.3|177843.3|177965.6|177840.6|177969.9|177844.9|177962.3|177837.3|19
1721062040000|2024-07-15 16:47:20|177964.3|177839.3|177930.9|177805.9|177964.3|177839.3|177903.3|177778.3|30
1721062050000|2024-07-15 16:47:30|177930.5|177805.5|177899.2|177774.2|177934.8|177809.8|177894.6|177769.6|30
1721062060000|2024-07-15 16:47:40|177899.3|177774.3|177900.8|177775.8|177910.3|177785.3|177896.3|177771.3|26
1721062070000|2024-07-15 16:47:50|177900.9|177775.9|177913.7|177788.7|177917.1|177792.1|177900.9|177775.9|32
1721062080000|2024-07-15 16:48:00|177916|177791|177930.6|177805.6|177948.6|177823.6|177912.2|177787.2|31
1721062090000|2024-07-15 16:48:10|177930.5|177805.5|177942.5|177817.5|177951.4|177826.4|177916.5|177791.5|28
1721062100000|2024-07-15 16:48:20|177941.7|177816.7|177930.6|177805.6|177941.7|177816.7|177914.7|177789.7|28
1721062110000|2024-07-15 16:48:30|177931.4|177806.4|177918.5|177793.5|177935.4|177810.4|177901.8|177776.8|35
1721062120000|2024-07-15 16:48:40|177918.6|177793.6|177910.9|177785.9|177925.1|177800.1|177908.5|177783.5|27
1721062130000|2024-07-15 16:48:50|177912|177787|177915.2|177790.2|177924.6|177799.6|177912|177787|25
1721062140000|2024-07-15 16:49:00|177909.5|177784.5|177916.5|177791.5|177916.8|177791.8|177908.6|177783.6|34
1721062150000|2024-07-15 16:49:10|177916.6|177791.6|177924.4|177799.4|177935.1|177810.1|177916.6|177791.6|27
1721062160000|2024-07-15 16:49:20|177923.9|177798.9|177935|177810|177941.7|177816.7|177923.9|177798.9|19
1721062170000|2024-07-15 16:49:30|177928.5|177803.5|177930.7|177805.7|177936.3|177811.3|177927.9|177802.9|26
1721062180000|2024-07-15 16:49:40|177929.2|177804.2|177930.8|177805.8|177936.9|177811.9|177928.3|177803.3|23
1721062190000|2024-07-15 16:49:50|177931.3|177806.3|177938.7|177813.7|177939.9|177814.9|177931.2|177806.2|19
1721062200000|2024-07-15 16:50:00|177938.1|177813.1|177944.7|177819.7|177961.4|177836.4|177937.9|177812.9|25
1721062210000|2024-07-15 16:50:10|177947.3|177822.3|177946.4|177821.4|177949.9|177824.9|177944.5|177819.5|22
1721062220000|2024-07-15 16:50:20|177945.9|177820.9|177951.4|177826.4|177951.5|177826.5|177944.6|177819.6|28
1721062230000|2024-07-15 16:50:30|177949.3|177824.3|177983|177858|177984.6|177859.6|177949.3|177824.3|28
1721062240000|2024-07-15 16:50:40|177983.6|177858.6|178009.2|177884.2|178010.5|177885.5|177983.6|177858.6|19
1721062250000|2024-07-15 16:50:50|178007.7|177882.7|178005.5|177880.5|178007.7|177882.7|178005.4|177880.4|11
1721062260000|2024-07-15 16:51:00|178005.1|177880.1|178003.4|177878.4|178005.7|177880.7|178002.2|177877.2|16
1721062270000|2024-07-15 16:51:10|178003.5|177878.5|178002.9|177877.9|178004|177879|178002.3|177877.3|14
1721062280000|2024-07-15 16:51:20|178003.7|177878.7|177982.8|177857.8|178004|177879|177981.3|177856.3|24
1721062290000|2024-07-15 16:51:30|177985.3|177860.3|177981.1|177856.1|177985.3|177860.3|177979|177854|23
1721062300000|2024-07-15 16:51:40|177981.3|177856.3|177985.1|177860.1|177985.5|177860.5|177979.3|177854.3|18
1721062310000|2024-07-15 16:51:50|177999.1|177874.1|178010.7|177885.7|178011.9|177886.9|177991.7|177866.7|22
1721062320000|2024-07-15 16:52:00|178010.5|177885.5|178033.4|177908.4|178034.8|177909.8|178010.3|177885.3|21
1721062330000|2024-07-15 16:52:10|178033.3|177908.3|178075.9|177950.9|178080.8|177955.8|178024|177899|30
1721062340000|2024-07-15 16:52:20|178075.5|177950.5|178078.2|177953.2|178093.7|177968.7|178074.4|177949.4|31
1721062350000|2024-07-15 16:52:30|178079.8|177954.8|178073.1|177948.1|178079.8|177954.8|178073.1|177948.1|25
1721062360000|2024-07-15 16:52:40|178073|177948|178068.2|177943.2|178074.4|177949.4|178066.6|177941.6|19
1721062370000|2024-07-15 16:52:50|178068.5|177943.5|178039.8|177914.8|178068.8|177943.8|178037.8|177912.8|23
1721062380000|2024-07-15 16:53:00|178039.4|177914.4|178039.7|177914.7|178039.7|177914.7|178039|177914|5
1721062390000|2024-07-15 16:53:10|178039.8|177914.8|178075.4|177950.4|178080.4|177955.4|178039.8|177914.8|20
1721062400000|2024-07-15 16:53:20|178072.5|177947.5|178060.6|177935.6|178072.5|177947.5|178054.7|177929.7|25
1721062410000|2024-07-15 16:53:30|178060.5|177935.5|178071.8|177946.8|178074.6|177949.6|178058.9|177933.9|29
1721062420000|2024-07-15 16:53:40|178071.7|177946.7|178065|177940|178072|177947|178062.5|177937.5|22
1721062430000|2024-07-15 16:53:50|178065.8|177940.8|178065.5|177940.5|178069|177944|178059.9|177934.9|21
1721062440000|2024-07-15 16:54:00|178065.9|177940.9|178068.2|177943.2|178068.9|177943.9|178064.3|177939.3|18
1721062450000|2024-07-15 16:54:10|178068.3|177943.3|178066.1|177941.1|178070|177945|178063.9|177938.9|24
1721062460000|2024-07-15 16:54:20|178066.9|177941.9|178069.8|177944.8|178070.1|177945.1|178065.8|177940.8|15
1721062470000|2024-07-15 16:54:30|178069.5|177944.5|178059.1|177934.1|178069.5|177944.5|178054.1|177929.1|22
1721062480000|2024-07-15 16:54:40|178059.3|177934.3|178069.5|177944.5|178069.5|177944.5|178059.3|177934.3|24
1721062490000|2024-07-15 16:54:50|178069.9|177944.9|178061.3|177936.3|178070.2|177945.2|178060.8|177935.8|12
1721062500000|2024-07-15 16:55:00|178060.1|177935.1|178052.6|177927.6|178060.1|177935.1|178052.5|177927.5|25
1721062510000|2024-07-15 16:55:10|178052|177927|178076.5|177951.5|178078.8|177953.8|178050.8|177925.8|23
1721062520000|2024-07-15 16:55:20|178071.8|177946.8|178066.7|177941.7|178071.8|177946.8|178062|177937|28
1721062530000|2024-07-15 16:55:30|178066.2|177941.2|178064.9|177939.9|178066.2|177941.2|178063.3|177938.3|15
1721062540000|2024-07-15 16:55:40|178065|177940|178064.6|177939.6|178067.8|177942.8|178062.6|177937.6|25
1721062550000|2024-07-15 16:55:50|178064.8|177939.8|178073.7|177948.7|178074.7|177949.7|178064.8|177939.8|18
1721062560000|2024-07-15 16:56:00|178074.1|177949.1|178060.5|177935.5|178076.4|177951.4|178059.4|177934.4|23
1721062570000|2024-07-15 16:56:10|178059.8|177934.8|178056.9|177931.9|178061|177936|178055.1|177930.1|25
1721062580000|2024-07-15 16:56:20|178053.5|177928.5|178052.5|177927.5|178059|177934|178050.8|177925.8|25
1721062590000|2024-07-15 16:56:30|178053.4|177928.4|178051.1|177926.1|178057.7|177932.7|178050|177925|18
1721062600000|2024-07-15 16:56:40|178049|177924|178048.4|177923.4|178053.5|177928.5|178047|177922|26
1721062610000|2024-07-15 16:56:50|178049|177924|178065|177940|178066.6|177941.6|178049|177924|25
1721062620000|2024-07-15 16:57:00|178065.7|177940.7|178060.6|177935.6|178065.8|177940.8|178058.7|177933.7|26
1721062630000|2024-07-15 16:57:10|178059.8|177934.8|178053.5|177928.5|178060.5|177935.5|178051.5|177926.5|28
1721062640000|2024-07-15 16:57:20|178053.8|177928.8|178052.3|177927.3|178054.1|177929.1|178049.7|177924.7|19
1721062650000|2024-07-15 16:57:30|178051.7|177926.7|178054|177929|178054|177929|178051.7|177926.7|16
1721062660000|2024-07-15 16:57:40|178051.6|177926.6|178061.5|177936.5|178065|177940|178051.6|177926.6|24
1721062670000|2024-07-15 16:57:50|178059.8|177934.8|178019.1|177894.1|178059.8|177934.8|177978.1|177853.1|29
1721062680000|2024-07-15 16:58:00|178019|177894|178025.9|177900.9|178030.6|177905.6|178018.1|177893.1|29
1721062690000|2024-07-15 16:58:10|178024.9|177899.9|178005|177880|178027.3|177902.3|178005|177880|30
1721062700000|2024-07-15 16:58:20|178005.4|177880.4|177988.7|177863.7|178005.4|177880.4|177986.2|177861.2|15
1721062710000|2024-07-15 16:58:30|177988.2|177863.2|177984|177859|177992.4|177867.4|177984|177859|18
1721062720000|2024-07-15 16:58:40|177983.5|177858.5|177978.7|177853.7|177983.5|177858.5|177959.6|177834.6|28
1721062730000|2024-07-15 16:58:50|177976.1|177851.1|177973.9|177848.9|177989.1|177864.1|177973.2|177848.2|18
1721062740000|2024-07-15 16:59:00|177976.7|177851.7|177983.3|177858.3|177984.8|177859.8|177974.1|177849.1|24
1721062750000|2024-07-15 16:59:10|177983.2|177858.2|177982.1|177857.1|177984.2|177859.2|177982.1|177857.1|17
1721062760000|2024-07-15 16:59:20|177982.4|177857.4|177981.9|177856.9|177984.3|177859.3|177981.5|177856.5|22
1721062770000|2024-07-15 16:59:30|177980.8|177855.8|177968|177843|177984.3|177859.3|177967.8|177842.8|16
1721062780000|2024-07-15 16:59:40|177968.1|177843.1|177967.9|177842.9|177968.1|177843.1|177966|177841|15
1721062790000|2024-07-15 16:59:50|177968|177843|177964.2|177839.2|177968|177843|177964.2|177839.2|7
1721062800000|2024-07-15 17:00:00|177964.8|177839.8|177973|177848|177974.9|177849.9|177963.5|177838.5|27
1721062810000|2024-07-15 17:00:10|177972.9|177847.9|177972.6|177847.6|177974.5|177849.5|177971.7|177846.7|21
1721062820000|2024-07-15 17:00:20|177973.2|177848.2|177981.2|177856.2|177988.1|177863.1|177973.2|177848.2|18
1721062830000|2024-07-15 17:00:30|177981.3|177856.3|178033.8|177908.8|178038.2|177913.2|177981.3|177856.3|31
1721062840000|2024-07-15 17:00:40|178034.5|177909.5|178045.5|177920.5|178045.5|177920.5|178030.5|177905.5|34
1721062850000|2024-07-15 17:00:50|178042.5|177917.5|178054.5|177929.5|178056.9|177931.9|178040.7|177915.7|32
1721062860000|2024-07-15 17:01:00|178059.5|177934.5|178055.8|177930.8|178065.6|177940.6|178048.3|177923.3|33
1721062870000|2024-07-15 17:01:10|178055.6|177930.6|178051.1|177926.1|178065.9|177940.9|178051.1|177926.1|36
1721062880000|2024-07-15 17:01:20|178051.3|177926.3|178056.6|177931.6|178056.6|177931.6|178049.1|177924.1|26
1721062890000|2024-07-15 17:01:30|178056|177931|178051.4|177926.4|178056.8|177931.8|178051.4|177926.4|28
1721062900000|2024-07-15 17:01:40|178051.5|177926.5|178044.3|177919.3|178051.5|177926.5|178034|177909|25
1721062910000|2024-07-15 17:01:50|178044.4|177919.4|178046.6|177921.6|178046.6|177921.6|178039.5|177914.5|22
1721062920000|2024-07-15 17:02:00|178046.3|177921.3|178063|177938|178063|177938|178040.9|177915.9|24
1721062930000|2024-07-15 17:02:10|178061|177936|178053.5|177928.5|178062.6|177937.6|178052.9|177927.9|28
1721062940000|2024-07-15 17:02:20|178053|177928|178050.9|177925.9|178053|177928|178050.1|177925.1|22
1721062950000|2024-07-15 17:02:30|178050.3|177925.3|178050.5|177925.5|178051.7|177926.7|178048.7|177923.7|17
1721062960000|2024-07-15 17:02:40|178051|177926|178050.9|177925.9|178063.6|177938.6|178043|177918|30
1721062970000|2024-07-15 17:02:50|178049|177924|178043.5|177918.5|178050.7|177925.7|178040.2|177915.2|25
1721062980000|2024-07-15 17:03:00|178041.9|177916.9|178043.7|177918.7|178043.7|177918.7|178039|177914|10
1721062990000|2024-07-15 17:03:10|178043.1|177918.1|178044.8|177919.8|178047.1|177922.1|178041.6|177916.6|23
1721063000000|2024-07-15 17:03:20|178044.9|177919.9|178058.1|177933.1|178058.6|177933.6|178044.1|177919.1|24
1721063010000|2024-07-15 17:03:30|178058.7|177933.7|178063.2|177938.2|178071.6|177946.6|178058.3|177933.3|18
1721063020000|2024-07-15 17:03:40|178064.6|177939.6|178081.5|177956.5|178088.4|177963.4|178063.1|177938.1|18
1721063030000|2024-07-15 17:03:50|178081.1|177956.1|178082|177957|178082.5|177957.5|178080.2|177955.2|18
1721063040000|2024-07-15 17:04:00|178081.9|177956.9|178080.3|177955.3|178081.9|177956.9|178080.3|177955.3|11
1721063050000|2024-07-15 17:04:10|178079.6|177954.6|178082.5|177957.5|178082.5|177957.5|178077.5|177952.5|19
1721063060000|2024-07-15 17:04:20|178082.4|177957.4|178084.3|177959.3|178085.6|177960.6|178081.1|177956.1|17
1721063070000|2024-07-15 17:04:30|178083.5|177958.5|178075.2|177950.2|178084.7|177959.7|178075.2|177950.2|13
1721063080000|2024-07-15 17:04:40|178075.3|177950.3|178079.1|177954.1|178079.2|177954.2|178075.3|177950.3|20
1721063090000|2024-07-15 17:04:50|178079.4|177954.4|178075.1|177950.1|178088.3|177963.3|178068.7|177943.7|21
1721063100000|2024-07-15 17:05:00|178075|177950|178071.9|177946.9|178075.9|177950.9|178071.4|177946.4|13
1721063110000|2024-07-15 17:05:10|178072|177947|178074.3|177949.3|178074.9|177949.9|178071.2|177946.2|10
1721063120000|2024-07-15 17:05:20|178074.7|177949.7|178059.1|177934.1|178077.4|177952.4|178058.8|177933.8|28
1721063130000|2024-07-15 17:05:30|178057.8|177932.8|178053.4|177928.4|178058.1|177933.1|178053.4|177928.4|13
1721063140000|2024-07-15 17:05:40|178054.4|177929.4|178033.9|177908.9|178059.7|177934.7|178033.7|177908.7|25
1721063150000|2024-07-15 17:05:50|178034.7|177909.7|178035.1|177910.1|178036.3|177911.3|178033.7|177908.7|20
1721063160000|2024-07-15 17:06:00|178034.6|177909.6|178035.1|177910.1|178035.1|177910.1|178034.3|177909.3|8
1721063170000|2024-07-15 17:06:10|178034.7|177909.7|178024.5|177899.5|178034.7|177909.7|178023.5|177898.5|15
1721063180000|2024-07-15 17:06:20|178024.4|177899.4|178031.4|177906.4|178033|177908|178024.1|177899.1|14
1721063190000|2024-07-15 17:06:30|178031.3|177906.3|178021.6|177896.6|178031.4|177906.4|178021.4|177896.4|19
1721063200000|2024-07-15 17:06:40|178022|177897|178009.4|177884.4|178027.4|177902.4|178006.1|177881.1|24
1721063210000|2024-07-15 17:06:50|178007.3|177882.3|177978.9|177853.9|178007.3|177882.3|177972.5|177847.5|19
1721063220000|2024-07-15 17:07:00|177979.3|177854.3|177980.2|177855.2|177980.2|177855.2|177975.9|177850.9|18
1721063230000|2024-07-15 17:07:10|177980.5|177855.5|177977.6|177852.6|177980.5|177855.5|177975|177850|22
1721063240000|2024-07-15 17:07:20|177974.8|177849.8|177975.4|177850.4|177981.3|177856.3|177972.1|177847.1|15
1721063250000|2024-07-15 17:07:30|177974.9|177849.9|177980.2|177855.2|177988.6|177863.6|177974.9|177849.9|16
1721063260000|2024-07-15 17:07:40|177980.1|177855.1|177980.9|177855.9|177982.4|177857.4|177979.4|177854.4|21
1721063270000|2024-07-15 17:07:50|177982.4|177857.4|177981.3|177856.3|177982.4|177857.4|177980.8|177855.8|11
1721063280000|2024-07-15 17:08:00|177981.5|177856.5|177980.7|177855.7|177981.9|177856.9|177980.2|177855.2|13
1721063290000|2024-07-15 17:08:10|177979.8|177854.8|177984|177859|177985.3|177860.3|177979.4|177854.4|14
1721063300000|2024-07-15 17:08:20|177983.9|177858.9|177982.4|177857.4|177983.9|177858.9|177982.4|177857.4|12
1721063310000|2024-07-15 17:08:30|177984.9|177859.9|177982.6|177857.6|177984.9|177859.9|177982.5|177857.5|7
1721063320000|2024-07-15 17:08:40|177982.3|177857.3|177980.5|177855.5|177982.3|177857.3|177979.8|177854.8|13
1721063330000|2024-07-15 17:08:50|177980.7|177855.7|177981.2|177856.2|177981.4|177856.4|177980.4|177855.4|13
1721063340000|2024-07-15 17:09:00|177981.9|177856.9|177983.3|177858.3|177983.3|177858.3|177981.9|177856.9|10
1721063350000|2024-07-15 17:09:10|177987.2|177862.2|177983.2|177858.2|177987.2|177862.2|177982.3|177857.3|15
1721063360000|2024-07-15 17:09:20|177983.4|177858.4|177983.6|177858.6|177983.6|177858.6|177982.2|177857.2|15
1721063370000|2024-07-15 17:09:30|177983.2|177858.2|177962.9|177837.9|177983.2|177858.2|177962.9|177837.9|10
1721063380000|2024-07-15 17:09:40|177963|177838|177970.3|177845.3|177970.5|177845.5|177958.3|177833.3|19
1721063390000|2024-07-15 17:09:50|177970.6|177845.6|177991.7|177866.7|177991.7|177866.7|177970.3|177845.3|6
1721063400000|2024-07-15 17:10:00|177991.6|177866.6|178021.4|177896.4|178021.5|177896.5|177991.6|177866.6|20
1721063410000|2024-07-15 17:10:10|178020.8|177895.8|178015.8|177890.8|178020.8|177895.8|178015|177890|16
1721063420000|2024-07-15 17:10:20|178016.2|177891.2|178014.1|177889.1|178019.5|177894.5|178014.1|177889.1|21
1721063430000|2024-07-15 17:10:30|178015.6|177890.6|178016.3|177891.3|178019.2|177894.2|178015.5|177890.5|25
1721063440000|2024-07-15 17:10:40|178017|177892|178063.4|177938.4|178070.3|177945.3|178016.5|177891.5|31
1721063450000|2024-07-15 17:10:50|178060|177935|178026.5|177901.5|178060|177935|178018.9|177893.9|17
1721063460000|2024-07-15 17:11:00|178026.6|177901.6|178025.3|177900.3|178026.7|177901.7|178023.6|177898.6|17
1721063470000|2024-07-15 17:11:10|178025.2|177900.2|178024.3|177899.3|178026.5|177901.5|178024.3|177899.3|13
1721063480000|2024-07-15 17:11:20|178023.3|177898.3|178022.3|177897.3|178023.3|177898.3|178020.4|177895.4|14
1721063490000|2024-07-15 17:11:30|178022.4|177897.4|178019.6|177894.6|178023.1|177898.1|178019.6|177894.6|16
1721063500000|2024-07-15 17:11:40|178011.8|177886.8|178013.6|177888.6|178015.5|177890.5|178009.6|177884.6|13
1721063510000|2024-07-15 17:11:50|178013.7|177888.7|178015.4|177890.4|178015.4|177890.4|178013.7|177888.7|5
1721063520000|2024-07-15 17:12:00|178013.8|177888.8|178012.3|177887.3|178015.8|177890.8|178009.8|177884.8|17
1721063530000|2024-07-15 17:12:10|178012.2|177887.2|178001.9|177876.9|178012.2|177887.2|178000.8|177875.8|15
1721063540000|2024-07-15 17:12:20|178001.5|177876.5|178008.2|177883.2|178008.7|177883.7|178001.5|177876.5|16
1721063550000|2024-07-15 17:12:30|178009.4|177884.4|178018.3|177893.3|178028.2|177903.2|178009.4|177884.4|26
1721063560000|2024-07-15 17:12:40|178018.9|177893.9|178022.6|177897.6|178022.6|177897.6|178017.2|177892.2|18
1721063570000|2024-07-15 17:12:50|178022.7|177897.7|178022.9|177897.9|178022.9|177897.9|178018.7|177893.7|15
1721063580000|2024-07-15 17:13:00|178028.6|177903.6|178026|177901|178029.2|177904.2|178025.9|177900.9|22
1721063590000|2024-07-15 17:13:10|178026.1|177901.1|178022.6|177897.6|178028.6|177903.6|178022.6|177897.6|19
1721063600000|2024-07-15 17:13:20|178023.8|177898.8|178020.4|177895.4|178023.8|177898.8|178017.6|177892.6|15
1721063610000|2024-07-15 17:13:30|178020.5|177895.5|178033.8|177908.8|178039|177914|178020.5|177895.5|21
1721063620000|2024-07-15 17:13:40|178034.3|177909.3|178041.9|177916.9|178043.6|177918.6|178033.6|177908.6|13
1721063630000|2024-07-15 17:13:50|178041.5|177916.5|178036.7|177911.7|178041.5|177916.5|178036.7|177911.7|11
1721063640000|2024-07-15 17:14:00|178036.9|177911.9|178032.1|177907.1|178037.5|177912.5|178028.1|177903.1|14
1721063650000|2024-07-15 17:14:10|178031.7|177906.7|178032.6|177907.6|178033|177908|178031.6|177906.6|10
1721063660000|2024-07-15 17:14:20|178032.9|177907.9|178026.1|177901.1|178034.5|177909.5|178023.4|177898.4|16
1721063670000|2024-07-15 17:14:30|178027.3|177902.3|178033.6|177908.6|178034.1|177909.1|178027.3|177902.3|16
1721063680000|2024-07-15 17:14:40|178033|177908|178033.8|177908.8|178033.9|177908.9|178033|177908|8
1721063690000|2024-07-15 17:14:50|178033.3|177908.3|178025.2|177900.2|178033.3|177908.3|178021.3|177896.3|18
1721063700000|2024-07-15 17:15:00|178030.4|177905.4|178032.6|177907.6|178033.5|177908.5|178030.4|177905.4|13
1721063710000|2024-07-15 17:15:10|178032.7|177907.7|178029.6|177904.6|178032.7|177907.7|178022.7|177897.7|14
1721063720000|2024-07-15 17:15:20|178030.3|177905.3|178030.3|177905.3|178032.9|177907.9|178025|177900|15
1721063730000|2024-07-15 17:15:30|178031.7|177906.7|178029.5|177904.5|178031.7|177906.7|178029.5|177904.5|6
1721063740000|2024-07-15 17:15:40|178029.2|177904.2|178039.4|177914.4|178047.9|177922.9|178029.2|177904.2|29
1721063750000|2024-07-15 17:15:50|178038.8|177913.8|178042.9|177917.9|178045|177920|178036.9|177911.9|25
1721063760000|2024-07-15 17:16:00|178043.4|177918.4|178047.3|177922.3|178050|177925|178042.8|177917.8|20
1721063770000|2024-07-15 17:16:10|178045.9|177920.9|178048.3|177923.3|178054.4|177929.4|178044.5|177919.5|24
1721063780000|2024-07-15 17:16:20|178050.1|177925.1|178046.1|177921.1|178050.1|177925.1|178044.1|177919.1|16
1721063790000|2024-07-15 17:16:30|178046.3|177921.3|178038.6|177913.6|178046.3|177921.3|178037.8|177912.8|16
1721063800000|2024-07-15 17:16:40|178038.7|177913.7|178038|177913|178039.5|177914.5|178037.6|177912.6|19
1721063810000|2024-07-15 17:16:50|178038.1|177913.1|178042.6|177917.6|178044.1|177919.1|178038.1|177913.1|21
1721063820000|2024-07-15 17:17:00|178045.3|177920.3|178022|177972|178055.5|177974.2|178022|177918.2|22
1721063830000|2024-07-15 17:17:10|178021.9|177971.9|178019|177969|178021.9|177971.9|178016.2|177966.2|13
1721063840000|2024-07-15 17:17:20|178019.5|177969.5|178022.2|177972.2|178022.2|177972.2|178018.6|177968.6|18
1721063850000|2024-07-15 17:17:30|178024.9|177974.9|178059.8|177934.8|178094.3|177974.9|178024.9|177913.3|29
1721063860000|2024-07-15 17:17:40|178061.3|177936.3|178049.8|177924.8|178061.4|177936.4|178044|177919|21
1721063870000|2024-07-15 17:17:50|178050.5|177925.5|178044.7|177919.7|178054.7|177929.7|178043.9|177918.9|24
1721063880000|2024-07-15 17:18:00|178045|177920|178047.9|177922.9|178049.1|177924.1|178044.5|177919.5|16
1721063890000|2024-07-15 17:18:10|178047.3|177922.3|178046.4|177921.4|178047.3|177922.3|178044.9|177919.9|18
1721063900000|2024-07-15 17:18:20|178047|177922|178041.3|177916.3|178047|177922|178041.3|177916.3|24
1721063910000|2024-07-15 17:18:30|178042.1|177917.1|178041.9|177916.9|178042.1|177917.1|178041.2|177916.2|8
1721063920000|2024-07-15 17:18:40|178041.4|177916.4|178048.4|177923.4|178051.2|177926.2|178041.4|177916.4|23
1721063930000|2024-07-15 17:18:50|178048.3|177923.3|178043.8|177918.8|178048.3|177923.3|178043.1|177918.1|22
1721063940000|2024-07-15 17:19:00|178044.9|177919.9|178042|177917|178044.9|177919.9|178041.5|177916.5|9
1721063950000|2024-07-15 17:19:10|178041.9|177916.9|178030.9|177905.9|178041.9|177916.9|178029|177904|16
1721063960000|2024-07-15 17:19:20|178030.5|177905.5|178010.9|177885.9|178030.5|177905.5|178007.6|177882.6|22
1721063970000|2024-07-15 17:19:30|178011.4|177886.4|178011.5|177886.5|178027.9|177902.9|178010.2|177885.2|19
1721063980000|2024-07-15 17:19:40|178012|177887|178008.3|177883.3|178012.7|177887.7|178008.3|177883.3|19
1721063990000|2024-07-15 17:19:50|178007.9|177882.9|178014.1|177889.1|178015.6|177890.6|178007.9|177882.9|16
1721064000000|2024-07-15 17:20:00|178014.5|177889.5|178011.3|177886.3|178027.8|177902.8|178011.2|177886.2|28
1721064010000|2024-07-15 17:20:10|178011.4|177886.4|178005.4|177880.4|178011.4|177886.4|178005.1|177880.1|18
1721064020000|2024-07-15 17:20:20|178005.2|177880.2|178012.3|177887.3|178012.8|177887.8|178004.3|177879.3|28
1721064030000|2024-07-15 17:20:30|178012.5|177887.5|178024.7|177899.7|178025|177900|178012.5|177887.5|17
1721064040000|2024-07-15 17:20:40|178024.8|177899.8|178026.4|177901.4|178029.3|177904.3|178024.1|177899.1|17
1721064050000|2024-07-15 17:20:50|178026.5|177901.5|178024.4|177899.4|178030.2|177905.2|178024.3|177899.3|19
1721064060000|2024-07-15 17:21:00|178024.5|177899.5|178009.1|177884.1|178027.9|177902.9|178009.1|177884.1|20
1721064070000|2024-07-15 17:21:10|178008.4|177883.4|178010.2|177885.2|178011.7|177886.7|178008.4|177883.4|11
1721064080000|2024-07-15 17:21:20|178010|177885|178011|177886|178013.2|177888.2|178010|177885|17
1721064090000|2024-07-15 17:21:30|178011.5|177886.5|178009.3|177884.3|178012.8|177887.8|178008.8|177883.8|23
1721064100000|2024-07-15 17:21:40|178010.6|177885.6|177997.7|177872.7|178014.8|177889.8|177997.7|177872.7|19
1721064110000|2024-07-15 17:21:50|177996.8|177871.8|177989.3|177864.3|177996.8|177871.8|177988.9|177863.9|21
1721064120000|2024-07-15 17:22:00|177991.5|177866.5|177993.8|177868.8|177994.6|177869.6|177991.5|177866.5|18
1721064130000|2024-07-15 17:22:10|177993.9|177868.9|177995.1|177870.1|177995.3|177870.3|177993.9|177868.9|6
1721064140000|2024-07-15 17:22:20|177995.2|177870.2|177995.3|177870.3|177995.4|177870.4|177993|177868|9
1721064150000|2024-07-15 17:22:30|177995.5|177870.5|177995|177870|177996|177871|177995|177870|9
1721064160000|2024-07-15 17:22:40|177995.3|177870.3|178001.8|177876.8|178016.2|177891.2|177992.3|177867.3|18
1721064170000|2024-07-15 17:22:50|178000.6|177875.6|178016|177891|178018.4|177893.4|178000.6|177875.6|23
1721064180000|2024-07-15 17:23:00|178016.1|177891.1|178010.2|177885.2|178016.7|177891.7|178010.2|177885.2|12
1721064190000|2024-07-15 17:23:10|178010.5|177885.5|178008.4|177883.4|178010.5|177885.5|178008.2|177883.2|12
1721064200000|2024-07-15 17:23:20|178008.3|177883.3|178008.1|177883.1|178008.7|177883.7|178007.8|177882.8|11
1721064210000|2024-07-15 17:23:30|178008.2|177883.2|178007.6|177882.6|178012.4|177887.4|178007.6|177882.6|18
1721064220000|2024-07-15 17:23:40|178008.7|177883.7|178007.7|177882.7|178008.8|177883.8|178006.7|177881.7|14
1721064230000|2024-07-15 17:23:50|178009.6|177884.6|178010.2|177885.2|178010.2|177885.2|178006.7|177881.7|13
1721064240000|2024-07-15 17:24:00|178008.4|177883.4|178007.2|177882.2|178010.4|177885.4|178006.6|177881.6|18
1721064250000|2024-07-15 17:24:10|178007.1|177882.1|178023.7|177898.7|178024.6|177899.6|178007.1|177882.1|24
1721064260000|2024-07-15 17:24:20|178024.1|177899.1|178023.9|177898.9|178024.1|177899.1|178023.9|177898.9|2
1721064270000|2024-07-15 17:24:30|178023.8|177898.8|178022.9|177897.9|178023.8|177898.8|178022.7|177897.7|7
1721064280000|2024-07-15 17:24:40|178022.8|177897.8|178022.1|177897.1|178023|177898|178020.3|177895.3|12
1721064290000|2024-07-15 17:24:50|178021.4|177896.4|178024.7|177899.7|178025.9|177900.9|178021.4|177896.4|14
1721064300000|2024-07-15 17:25:00|178025.1|177900.1|178019.8|177894.8|178025.1|177900.1|178019.8|177894.8|5
1721064310000|2024-07-15 17:25:10|178019.3|177894.3|178024.5|177899.5|178026.3|177901.3|178019.3|177894.3|12
1721064320000|2024-07-15 17:25:20|178024.6|177899.6|178026.2|177901.2|178027.1|177902.1|178024.2|177899.2|16
1721064330000|2024-07-15 17:25:30|178026.1|177901.1|178024.6|177899.6|178026.1|177901.1|178024.1|177899.1|15
1721064340000|2024-07-15 17:25:40|178024.8|177899.8|178027.7|177902.7|178029.9|177904.9|178024.5|177899.5|28
1721064350000|2024-07-15 17:25:50|178027.4|177902.4|178027.9|177902.9|178029.6|177904.6|178026.9|177901.9|19
1721064360000|2024-07-15 17:26:00|178027.6|177902.6|178025.1|177900.1|178028.5|177903.5|178025|177900|17
1721064370000|2024-07-15 17:26:10|178025|177900|178028.5|177903.5|178028.7|177903.7|178023.7|177898.7|23
1721064380000|2024-07-15 17:26:20|178026.7|177901.7|178032|177907|178036|177911|178026.2|177901.2|23
1721064390000|2024-07-15 17:26:30|178032.3|177907.3|178033.5|177908.5|178033.5|177908.5|178031.7|177906.7|12
1721064400000|2024-07-15 17:26:40|178033.2|177908.2|178033.1|177908.1|178033.5|177908.5|178032.7|177907.7|6
1721064410000|2024-07-15 17:26:50|178034.5|177909.5|178033|177908|178038|177913|178030.8|177905.8|16
1721064420000|2024-07-15 17:27:00|178032.9|177907.9|178031.9|177906.9|178033.3|177908.3|178030.6|177905.6|12
1721064430000|2024-07-15 17:27:10|178032.1|177907.1|178031.9|177906.9|178032.2|177907.2|178031.1|177906.1|11
1721064440000|2024-07-15 17:27:20|178030.9|177905.9|178039.4|177914.4|178039.4|177914.4|178030.4|177905.4|19
1721064450000|2024-07-15 17:27:30|178037.4|177912.4|178057.2|177932.2|178059.1|177934.1|178037|177912|22
1721064460000|2024-07-15 17:27:40|178057.5|177932.5|178044.9|177919.9|178057.5|177932.5|178043.2|177918.2|15
1721064470000|2024-07-15 17:27:50|178045.8|177920.8|178058|177933|178067.4|177942.4|178045.4|177920.4|22
1721064480000|2024-07-15 17:28:00|178060|177935|178061.9|177936.9|178064.8|177939.8|178058.3|177933.3|24
1721064490000|2024-07-15 17:28:10|178061.8|177936.8|178069.3|177944.3|178071.4|177946.4|178059.9|177934.9|23
1721064500000|2024-07-15 17:28:20|178069.2|177944.2|178050.6|177925.6|178086.1|177961.1|178033.5|177908.5|22
1721064510000|2024-07-15 17:28:30|178049|177924|178042.9|177917.9|178049|177924|178040.9|177915.9|7
1721064520000|2024-07-15 17:28:40|178043.5|177918.5|178042|177917|178043.5|177918.5|178042|177917|6
1721064530000|2024-07-15 17:28:50|178041.4|177916.4|178041.4|177916.4|178042|177917|178041|177916|9
1721064540000|2024-07-15 17:29:00|178041.5|177916.5|178048.2|177923.2|178048.7|177923.7|178041.1|177916.1|12
1721064550000|2024-07-15 17:29:10|178048|177923|178048.4|177923.4|178048.7|177923.7|178048|177923|4
1721064560000|2024-07-15 17:29:20|178048.9|177923.9|178048.3|177923.3|178048.9|177923.9|178047.9|177922.9|5
1721064570000|2024-07-15 17:29:30|178048.4|177923.4|178044.4|177919.4|178048.6|177923.6|178043.7|177918.7|12
1721064580000|2024-07-15 17:29:40|178043.9|177918.9|178043.5|177918.5|178044.3|177919.3|178043.2|177918.2|13
1721064590000|2024-07-15 17:29:50|178043.1|177918.1|178049.2|177924.2|178049.2|177924.2|178042.6|177917.6|7
1721064600000|2024-07-15 17:30:00|178048.5|177923.5|178055.8|177930.8|178060.6|177935.6|178048.5|177923.5|24
1721064610000|2024-07-15 17:30:10|178057.2|177932.2|178045|177920|178058|177933|178043.6|177918.6|23
1721064620000|2024-07-15 17:30:20|178044.3|177919.3|178035.3|177910.3|178044.3|177919.3|178034.4|177909.4|19
1721064630000|2024-07-15 17:30:30|178035.6|177910.6|178040.6|177915.6|178040.6|177915.6|178033.6|177908.6|20
1721064640000|2024-07-15 17:30:40|178039.2|177914.2|178037.3|177912.3|178039.5|177914.5|178034.4|177909.4|18
1721064650000|2024-07-15 17:30:50|178038|177913|178038|177913|178038.9|177913.9|178035.9|177910.9|13
1721064660000|2024-07-15 17:31:00|178036.6|177911.6|178038.5|177913.5|178040|177915|178035.4|177910.4|19
1721064670000|2024-07-15 17:31:10|178037.7|177912.7|178038.8|177913.8|178039.5|177914.5|178037|177912|11
1721064680000|2024-07-15 17:31:20|178039.5|177914.5|178039.8|177914.8|178040.8|177915.8|178039|177914|12
1721064690000|2024-07-15 17:31:30|178040|177915|178058|177933|178059.6|177934.6|178038.6|177913.6|22
1721064700000|2024-07-15 17:31:40|178058.1|177933.1|178065.2|177940.2|178065.7|177940.7|178058|177933|19
1721064710000|2024-07-15 17:31:50|178066.5|177941.5|178069.1|177944.1|178075.2|177950.2|178066.5|177941.5|17
1721064720000|2024-07-15 17:32:00|178069.9|177944.9|178089.1|177964.1|178125.9|178000.9|178059.5|177934.5|22
1721064730000|2024-07-15 17:32:10|178088.2|177963.2|178089.6|177964.6|178091.3|177966.3|178085.5|177960.5|16
1721064740000|2024-07-15 17:32:20|178089.5|177964.5|178090.1|177965.1|178091.8|177966.8|178089.5|177964.5|12
1721064750000|2024-07-15 17:32:30|178091.3|177966.3|178091|177966|178091.3|177966.3|178089.2|177964.2|11
1721064760000|2024-07-15 17:32:40|178090.9|177965.9|178098|177973|178098|177973|178089.1|177964.1|10
1721064770000|2024-07-15 17:32:50|178097.8|177972.8|178099|177974|178099.1|177974.1|178097.8|177972.8|8
1721064780000|2024-07-15 17:33:00|178099.1|177974.1|178118.9|177993.9|178120.1|177995.1|178099.1|177974.1|22
1721064790000|2024-07-15 17:33:10|178118.4|177993.4|178118.5|177993.5|178121.9|177996.9|178118.2|177993.2|24
1721064800000|2024-07-15 17:33:20|178118.4|177993.4|178113.9|177988.9|178118.4|177993.4|178105|177980|20
1721064810000|2024-07-15 17:33:30|178113.8|177988.8|178121.9|177996.9|178122.4|177997.4|178113.8|177988.8|20
1721064820000|2024-07-15 17:33:40|178121.8|177996.8|178116.1|177991.1|178122|177997|178111.1|177986.1|21
1721064830000|2024-07-15 17:33:50|178116.2|177991.2|178111.7|177986.7|178116.2|177991.2|178109.6|177984.6|12
1721064840000|2024-07-15 17:34:00|178110.9|177985.9|178110.3|177985.3|178110.9|177985.9|178110.2|177985.2|3
1721064850000|2024-07-15 17:34:10|178109.6|177984.6|178100.9|177975.9|178109.9|177984.9|178100.9|177975.9|9
1721064860000|2024-07-15 17:34:20|178100.2|177975.2|178088.1|177963.1|178100.2|177975.2|178082.7|177957.7|21
1721064870000|2024-07-15 17:34:30|178089.8|177964.8|178118.8|177993.8|178122.2|177997.2|178089.8|177964.8|11
1721064880000|2024-07-15 17:34:40|178116.5|177991.5|178122.1|177997.1|178122.2|177997.2|178110.4|177985.4|19
1721064890000|2024-07-15 17:34:50|178124.5|177999.5|178109.5|177984.5|178124.7|177999.7|178103.1|177978.1|16
1721064900000|2024-07-15 17:35:00|178108.7|177983.7|178112.4|177987.4|178112.4|177987.4|178106.3|177981.3|11
1721064910000|2024-07-15 17:35:10|178111.8|177986.8|178111.8|177986.8|178111.8|177986.8|178111.8|177986.8|1
1721064920000|2024-07-15 17:35:20|178111.5|177986.5|178128.9|178003.9|178128.9|178003.9|178111.5|177986.5|11
1721064930000|2024-07-15 17:35:30|178128.3|178003.3|178124.5|177999.5|178128.3|178003.3|178112.4|177987.4|16
1721064940000|2024-07-15 17:35:40|178125.1|178000.1|178099.8|177974.8|178125.1|178000.1|178099.8|177974.8|6
1721064950000|2024-07-15 17:35:50|178099.3|177974.3|178099.9|177974.9|178101.9|177976.9|178097.1|177972.1|10
1721064960000|2024-07-15 17:36:00|178102.4|177977.4|178101.4|177976.4|178103.6|177978.6|178100|177975|8
1721064970000|2024-07-15 17:36:10|178102.8|177977.8|178101.2|177976.2|178103.1|177978.1|178101|177976|10
1721064990000|2024-07-15 17:36:30|178103|177978|178104.2|177979.2|178107.6|177982.6|178100.8|177975.8|11
1721065000000|2024-07-15 17:36:40|178104.7|177979.7|178110.4|177985.4|178110.4|177985.4|178104.7|177979.7|15
1721065010000|2024-07-15 17:36:50|178110.2|177985.2|178111.2|177986.2|178112.3|177987.3|178110.2|177985.2|4
1721065020000|2024-07-15 17:37:00|178111.6|177986.6|178102|177977|178111.6|177986.6|178102|177977|9
1721065030000|2024-07-15 17:37:10|178101.4|177976.4|178057.1|178007.1|178101.4|178007.1|178051.6|177960.6|12
1721065040000|2024-07-15 17:37:20|178059|178009|178097.3|177972.3|178101.6|178009|178059|177971.2|10
1721065050000|2024-07-15 17:37:30|178099.6|177974.6|178097.3|177972.3|178104.6|177979.6|178084.7|177959.7|23
1721065060000|2024-07-15 17:37:40|178099.7|177974.7|178109.1|177984.1|178109.6|177984.6|178097.8|177972.8|24
1721065070000|2024-07-15 17:37:50|178111.1|177986.1|178097.6|177972.6|178111.2|177986.2|178097.4|177972.4|19
1721065080000|2024-07-15 17:38:00|178098.1|177973.1|178063.6|177938.6|178098.8|177973.8|178063.1|177938.1|20
1721065090000|2024-07-15 17:38:10|178063.5|177938.5|178059.1|177934.1|178063.5|177938.5|178058.6|177933.6|14
1721065100000|2024-07-15 17:38:20|178059.6|177934.6|178060.3|177935.3|178061|177936|178058.6|177933.6|18
1721065110000|2024-07-15 17:38:30|178061.6|177936.6|178060.3|177935.3|178061.9|177936.9|178059.9|177934.9|11
1721065120000|2024-07-15 17:38:40|178060.4|177935.4|178064.9|177939.9|178064.9|177939.9|178059.7|177934.7|13
1721065130000|2024-07-15 17:38:50|178064.4|177939.4|178064|177939|178064.6|177939.6|178063.8|177938.8|7
1721065140000|2024-07-15 17:39:00|178063.6|177938.6|178063.7|177938.7|178064.2|177939.2|178063.5|177938.5|8
1721065150000|2024-07-15 17:39:10|178063.6|177938.6|178060|177935|178065.1|177940.1|178060|177935|10
1721065160000|2024-07-15 17:39:20|178059.8|177934.8|178061.4|177936.4|178061.4|177936.4|178057.5|177932.5|8
1721065170000|2024-07-15 17:39:30|178061.9|177936.9|178057.3|177932.3|178063.7|177938.7|178057|177932|10
1721065180000|2024-07-15 17:39:40|178058.1|177933.1|178087.1|177962.1|178087.1|177962.1|178058.1|177933.1|10
1721065190000|2024-07-15 17:39:50|178087.3|177962.3|178059.6|177934.6|178087.5|177962.5|178058.9|177933.9|14
1721065200000|2024-07-15 17:40:00|178058.9|177933.9|178058.6|177933.6|178060.2|177935.2|178058.4|177933.4|10
1721065210000|2024-07-15 17:40:10|178059.1|177934.1|178091.3|177966.3|178095.4|177970.4|178059.1|177934.1|18
1721065220000|2024-07-15 17:40:20|178091.2|177966.2|178091|177966|178091.2|177966.2|178081.6|177956.6|17
1721065230000|2024-07-15 17:40:30|178092.2|177967.2|178075|177950|178092.8|177967.8|178075|177950|22
1721065240000|2024-07-15 17:40:40|178074.9|177949.9|178072.4|177947.4|178074.9|177949.9|178071.9|177946.9|6
1721065250000|2024-07-15 17:40:50|178073.1|177948.1|178072.6|177947.6|178073.1|177948.1|178072.6|177947.6|2
1721065260000|2024-07-15 17:41:00|178073.1|177948.1|178071.1|177946.1|178073.1|177948.1|178071.1|177946.1|12
1721065270000|2024-07-15 17:41:10|178070.4|177945.4|178065.6|177940.6|178070.4|177945.4|178064.9|177939.9|15
1721065280000|2024-07-15 17:41:20|178066.2|177941.2|178065.2|177940.2|178066.5|177941.5|178064.4|177939.4|8
1721065290000|2024-07-15 17:41:30|178065.8|177940.8|178075.3|177950.3|178078.2|177953.2|178065.8|177940.8|13
1721065300000|2024-07-15 17:41:40|178075.2|177950.2|178073.2|177948.2|178076.1|177951.1|178073.2|177948.2|5
1721065310000|2024-07-15 17:41:50|178072.8|177947.8|178070.1|177945.1|178072.8|177947.8|178054.9|177929.9|11
1721065320000|2024-07-15 17:42:00|178070|177945|178072.2|177947.2|178073|177948|178070|177945|13
1721065330000|2024-07-15 17:42:10|178072.6|177947.6|178082.7|177957.7|178083.1|177958.1|178072.6|177947.6|15
1721065340000|2024-07-15 17:42:20|178083.3|177958.3|178085.2|177960.2|178085.2|177960.2|178083.3|177958.3|5
1721065350000|2024-07-15 17:42:30|178085.3|177960.3|178085.7|177960.7|178090.1|177965.1|178084.7|177959.7|12
1721065360000|2024-07-15 17:42:40|178085.5|177960.5|178071.8|177946.8|178085.5|177960.5|178071.8|177946.8|13
1721065370000|2024-07-15 17:42:50|178071.9|177946.9|178072.9|177947.9|178072.9|177947.9|178071.7|177946.7|6
1721065380000|2024-07-15 17:43:00|178073|177948|178072.2|177947.2|178073|177948|178072.2|177947.2|5
1721065390000|2024-07-15 17:43:10|178072|177947|178074.9|177949.9|178075.1|177950.1|178071.3|177946.3|9
1721065400000|2024-07-15 17:43:20|178074.8|177949.8|178072|177947|178075.3|177950.3|178071.8|177946.8|10
1721065410000|2024-07-15 17:43:30|178072.4|177947.4|178069.4|177944.4|178072.4|177947.4|178068.9|177943.9|9
1721065420000|2024-07-15 17:43:40|178069.8|177944.8|178070.7|177945.7|178073.5|177948.5|178069.4|177944.4|8
1721065430000|2024-07-15 17:43:50|178070.6|177945.6|178086.4|177961.4|178086.4|177961.4|178069.9|177944.9|13
1721065440000|2024-07-15 17:44:00|178085.5|177960.5|178081.8|177956.8|178085.5|177960.5|178080|177955|14
1721065450000|2024-07-15 17:44:10|178080.8|177955.8|178068|177943|178080.8|177955.8|178067.3|177942.3|12
1721065460000|2024-07-15 17:44:20|178067.3|177942.3|178067|177942|178067.8|177942.8|178066.6|177941.6|14
1721065470000|2024-07-15 17:44:30|178066.9|177941.9|178066.4|177941.4|178066.9|177941.9|178066.3|177941.3|3
1721065480000|2024-07-15 17:44:40|178066.5|177941.5|178066.3|177941.3|178066.6|177941.6|178066.3|177941.3|3
1721065490000|2024-07-15 17:44:50|178066.5|177941.5|178068.1|177943.1|178070.5|177945.5|178066.5|177941.5|9
1721065500000|2024-07-15 17:45:00|178068.5|177943.5|178076.1|177951.1|178076.1|177951.1|178068.5|177943.5|11
1721065510000|2024-07-15 17:45:10|178076.2|177951.2|178086.2|177961.2|178086.6|177961.6|178076.2|177951.2|14
1721065520000|2024-07-15 17:45:20|178085.4|177960.4|178085.9|177960.9|178087.5|177962.5|178085.3|177960.3|14
1721065530000|2024-07-15 17:45:30|178085.8|177960.8|178072.2|177947.2|178085.8|177960.8|178072.2|177947.2|14
1721065540000|2024-07-15 17:45:40|178072.1|177947.1|178055.2|177930.2|178072.1|177947.1|178054.8|177929.8|16
1721065550000|2024-07-15 17:45:50|178055.8|177930.8|178045.6|177920.6|178055.8|177930.8|178044.1|177919.1|19
1721065560000|2024-07-15 17:46:00|178045.2|177920.2|178029.6|177904.6|178045.2|177920.2|178028|177903|13
1721065570000|2024-07-15 17:46:10|178029.7|177904.7|178033.4|177908.4|178034.8|177909.8|178029.7|177904.7|22
1721065580000|2024-07-15 17:46:20|178033.6|177908.6|178030.7|177905.7|178034.3|177909.3|178028.2|177903.2|7
1721065590000|2024-07-15 17:46:30|178030.9|177905.9|178002.6|177877.6|178030.9|177905.9|178000|177875|17
1721065600000|2024-07-15 17:46:40|178000.7|177875.7|177999.1|177874.1|178002.7|177877.7|177998.3|177873.3|20
1721065610000|2024-07-15 17:46:50|177998.3|177873.3|177998.7|177873.7|177999.4|177874.4|177998.2|177873.2|17
1721065620000|2024-07-15 17:47:00|177998.6|177873.6|177997.6|177872.6|177998.6|177873.6|177997.1|177872.1|11
1721065630000|2024-07-15 17:47:10|177998|177873|178006.1|177881.1|178006.1|177881.1|177998|177873|14
1721065640000|2024-07-15 17:47:20|178008.2|177883.2|178018.5|177893.5|178018.5|177893.5|178004.1|177879.1|16
1721065650000|2024-07-15 17:47:30|178018|177893|177987.6|177862.6|178028.2|177903.2|177985.7|177860.7|20
1721065660000|2024-07-15 17:47:40|177988.3|177863.3|177992.6|177867.6|177995.4|177870.4|177988.3|177863.3|19
1721065670000|2024-07-15 17:47:50|177992.5|177867.5|177990.7|177865.7|177992.6|177867.6|177990|177865|9
1721065680000|2024-07-15 17:48:00|177990.6|177865.6|177985.8|177860.8|177990.6|177865.6|177985.8|177860.8|14
1721065690000|2024-07-15 17:48:10|177987|177862|177983.1|177858.1|177987.9|177862.9|177983|177858|14
1721065700000|2024-07-15 17:48:20|177983.7|177858.7|177985.5|177860.5|177985.5|177860.5|177983|177858|3
1721065710000|2024-07-15 17:48:30|177986.6|177861.6|177987.1|177862.1|177987.2|177862.2|177986.6|177861.6|4
1721065720000|2024-07-15 17:48:40|177983.7|177858.7|177986|177861|177986|177861|177982|177857|17
1721065730000|2024-07-15 17:48:50|177985.6|177860.6|177992.7|177867.7|177997.4|177872.4|177985.6|177860.6|16
1721065740000|2024-07-15 17:49:00|177992|177867|177989.7|177864.7|177992.7|177867.7|177989.5|177864.5|10
1721065750000|2024-07-15 17:49:10|177990.4|177865.4|177989.2|177864.2|177990.7|177865.7|177987.7|177862.7|9
1721065760000|2024-07-15 17:49:20|177989.9|177864.9|177993.5|177868.5|177994|177869|177989.1|177864.1|8
1721065770000|2024-07-15 17:49:30|177994.1|177869.1|178000.7|177875.7|178000.7|177875.7|177994.1|177869.1|15
1721065780000|2024-07-15 17:49:40|178000.4|177875.4|178004.4|177879.4|178004.9|177879.9|178000.4|177875.4|14
1721065790000|2024-07-15 17:49:50|178004.5|177879.5|178003.8|177878.8|178005.1|177880.1|178002.7|177877.7|9
1721065800000|2024-07-15 17:50:00|178003.4|177878.4|177987.9|177862.9|178003.4|177878.4|177986.8|177861.8|19
1721065810000|2024-07-15 17:50:10|177988.2|177863.2|177989.3|177864.3|177989.3|177864.3|177978.6|177853.6|13
1721065820000|2024-07-15 17:50:20|177988.6|177863.6|177986.5|177861.5|177988.6|177863.6|177986.5|177861.5|6
1721065830000|2024-07-15 17:50:30|177986.4|177861.4|177985.4|177860.4|177987.1|177862.1|177985.3|177860.3|15
1721065840000|2024-07-15 17:50:40|177985.3|177860.3|177980.3|177855.3|177985.3|177860.3|177980.1|177855.1|11
1721065850000|2024-07-15 17:50:50|177980.6|177855.6|177982.3|177857.3|177982.4|177857.4|177980.4|177855.4|6
1721065860000|2024-07-15 17:51:00|177981.7|177856.7|177983.6|177858.6|177983.9|177858.9|177981.7|177856.7|6
1721065870000|2024-07-15 17:51:10|177984.1|177859.1|177984.8|177859.8|177984.9|177859.9|177984.1|177859.1|3
1721065880000|2024-07-15 17:51:20|177982.6|177857.6|177983.6|177858.6|177983.8|177858.8|177982.6|177857.6|5
1721065890000|2024-07-15 17:51:30|177983.5|177858.5|177987.1|177862.1|177987.1|177862.1|177983.5|177858.5|8
1721065900000|2024-07-15 17:51:40|177987|177862|177986.6|177861.6|177987|177862|177986.5|177861.5|6
1721065910000|2024-07-15 17:51:50|177987.2|177862.2|177976.9|177851.9|177987.2|177862.2|177976.7|177851.7|12
1721065920000|2024-07-15 17:52:00|177977.4|177852.4|177990.7|177865.7|177994.5|177869.5|177977.4|177852.4|9
1721065930000|2024-07-15 17:52:10|177990.8|177865.8|177987.1|177862.1|177990.8|177865.8|177985|177860|12
1721065940000|2024-07-15 17:52:20|177985.7|177860.7|177994.8|177869.8|177995|177870|177985.7|177860.7|13
1721065950000|2024-07-15 17:52:30|177995.3|177870.3|177990.1|177865.1|177998.4|177873.4|177990|177865|11
1721065960000|2024-07-15 17:52:40|177990.9|177865.9|177988|177863|177990.9|177865.9|177988|177863|7
1721065970000|2024-07-15 17:52:50|177988.7|177863.7|177989.8|177864.8|177989.9|177864.9|177988.7|177863.7|4
1721065980000|2024-07-15 17:53:00|177989.9|177864.9|177989.1|177864.1|177989.9|177864.9|177988.5|177863.5|4
1721065990000|2024-07-15 17:53:10|177987.8|177862.8|177989.3|177864.3|177989.4|177864.4|177987.2|177862.2|12
1721066000000|2024-07-15 17:53:20|177989.2|177864.2|177989.6|177864.6|177989.9|177864.9|177989.2|177864.2|4
1721066010000|2024-07-15 17:53:30|177989.7|177864.7|177996.9|177871.9|177997.2|177872.2|177989.7|177864.7|9
1721066020000|2024-07-15 17:53:40|177997.1|177872.1|178001.2|177876.2|178001.8|177876.8|177997.1|177872.1|8
1721066030000|2024-07-15 17:53:50|178001.1|177876.1|177993.5|177868.5|178001.1|177876.1|177991.7|177866.7|14
1721066040000|2024-07-15 17:54:00|177994.8|177869.8|177988.6|177863.6|177995.4|177870.4|177988.6|177863.6|10
1721066050000|2024-07-15 17:54:10|177988.5|177863.5|177987.7|177862.7|177988.8|177863.8|177987.6|177862.6|9
1721066060000|2024-07-15 17:54:20|177987.8|177862.8|177988.5|177863.5|177988.9|177863.9|177986.2|177861.2|8
1721066070000|2024-07-15 17:54:30|177988.6|177863.6|177988.4|177863.4|177988.6|177863.6|177988|177863|5
1721066080000|2024-07-15 17:54:40|177988.2|177863.2|177987.1|177862.1|177988.2|177863.2|177987.1|177862.1|5
1721066090000|2024-07-15 17:54:50|177987|177862|177987.4|177862.4|177988|177863|177987|177862|6
1721066100000|2024-07-15 17:55:00|177987.2|177862.2|177901.4|177776.4|177987.2|177862.2|177901.4|177776.4|22
1721066110000|2024-07-15 17:55:10|177901.3|177776.3|177903|177778|177903.8|177778.8|177900.5|177775.5|13
1721066120000|2024-07-15 17:55:20|177903.7|177778.7|177893.3|177768.3|177904.7|177779.7|177884.2|177759.2|20
1721066130000|2024-07-15 17:55:30|177894|177769|177895.5|177770.5|177896.7|177771.7|177894|177769|7
1721066140000|2024-07-15 17:55:40|177895.9|177770.9|177884.8|177759.8|177897.2|177772.2|177882|177757|15
1721066150000|2024-07-15 17:55:50|177884.9|177759.9|177901.5|177776.5|177904.3|177779.3|177884.9|177759.9|21
1721066160000|2024-07-15 17:56:00|177901.6|177776.6|177930.5|177805.5|177932.2|177807.2|177901.6|177776.6|16
1721066170000|2024-07-15 17:56:10|177930.8|177805.8|177927.4|177802.4|177930.8|177805.8|177927.1|177802.1|20
1721066180000|2024-07-15 17:56:20|177928.3|177803.3|177931.4|177806.4|177936.9|177811.9|177928.3|177803.3|11
1721066190000|2024-07-15 17:56:30|177930.9|177805.9|177933.7|177808.7|177934.2|177809.2|177928.4|177803.4|12
1721066200000|2024-07-15 17:56:40|177933.3|177808.3|177926.8|177801.8|177933.3|177808.3|177922.1|177797.1|14
1721066210000|2024-07-15 17:56:50|177927.6|177802.6|177932.3|177807.3|177932.3|177807.3|177927.3|177802.3|11
1721066220000|2024-07-15 17:57:00|177933.1|177808.1|177928.7|177803.7|177933.1|177808.1|177927.9|177802.9|11
1721066230000|2024-07-15 17:57:10|177928.9|177803.9|177927.3|177802.3|177928.9|177803.9|177926.8|177801.8|10
1721066240000|2024-07-15 17:57:20|177926.8|177801.8|177920.7|177795.7|177927.2|177802.2|177920.1|177795.1|22
1721066250000|2024-07-15 17:57:30|177920.8|177795.8|177917.1|177792.1|177920.8|177795.8|177905|177780|12
1721066260000|2024-07-15 17:57:40|177917.5|177792.5|177918.6|177793.6|177919.5|177794.5|177917.4|177792.4|14
1721066270000|2024-07-15 17:57:50|177917.9|177792.9|177918.8|177793.8|177918.8|177793.8|177917.9|177792.9|5
1721066280000|2024-07-15 17:58:00|177919|177794|177926|177801|177926|177801|177919|177794|19
1721066290000|2024-07-15 17:58:10|177925.9|177800.9|177925|177800|177925.9|177800.9|177923.5|177798.5|8
1721066300000|2024-07-15 17:58:20|177926.5|177801.5|177924.2|177799.2|177929.5|177804.5|177922.9|177797.9|15
1721066310000|2024-07-15 17:58:30|177924.9|177799.9|177923.1|177798.1|177925.8|177800.8|177923.1|177798.1|7
1721066320000|2024-07-15 17:58:40|177923.8|177798.8|177919|177794|177923.8|177798.8|177914.6|177789.6|15
1721066330000|2024-07-15 17:58:50|177919.8|177794.8|177918.7|177793.7|177921.8|177796.8|177918.6|177793.6|18
1721066340000|2024-07-15 17:59:00|177918.8|177793.8|177918.4|177793.4|177919.5|177794.5|177917.5|177792.5|8
1721066350000|2024-07-15 17:59:10|177919.3|177794.3|177919.8|177794.8|177919.8|177794.8|177916.8|177791.8|11
1721066360000|2024-07-15 17:59:20|177919.5|177794.5|177918.6|177793.6|177920.2|177795.2|177918.6|177793.6|5
1721066370000|2024-07-15 17:59:30|177919.9|177794.9|177956.6|177831.6|177958.9|177833.9|177917.6|177792.6|19
1721066380000|2024-07-15 17:59:40|177956.9|177831.9|177957|177832|177959.2|177834.2|177956.8|177831.8|9
1721066390000|2024-07-15 17:59:50|177957.9|177832.9|177953.2|177828.2|177957.9|177832.9|177953.2|177828.2|10
1721066400000|2024-07-15 18:00:00|177944|177819|177945.8|177820.8|177948.8|177823.8|177944|177819|17
1721066410000|2024-07-15 18:00:10|177946.5|177821.5|177955.5|177830.5|177956.6|177831.6|177945.8|177820.8|14
1721066420000|2024-07-15 18:00:20|177956.7|177831.7|177962.5|177837.5|177964.5|177839.5|177955.6|177830.6|25
1721066430000|2024-07-15 18:00:30|177962.3|177837.3|177962.5|177837.5|177966.3|177841.3|177961|177836|12
1721066440000|2024-07-15 18:00:40|177963.5|177838.5|177961.6|177836.6|177963.5|177838.5|177958.4|177833.4|20
1721066450000|2024-07-15 18:00:50|177961.2|177836.2|177954.3|177829.3|177961.2|177836.2|177949.3|177824.3|24
1721066460000|2024-07-15 18:01:00|177959|177834|177958.3|177833.3|177961.6|177836.6|177956.7|177831.7|17
1721066470000|2024-07-15 18:01:10|177958.8|177833.8|177961.7|177836.7|177961.9|177836.9|177958.8|177833.8|10
1721066480000|2024-07-15 18:01:20|177961.8|177836.8|177962.1|177837.1|177962.3|177837.3|177961.8|177836.8|5
1721066490000|2024-07-15 18:01:30|177962|177837|177962.8|177837.8|177962.8|177837.8|177956.9|177831.9|12
1721066500000|2024-07-15 18:01:40|177962.7|177837.7|177962.4|177837.4|177962.7|177837.7|177960.7|177835.7|9
1721066510000|2024-07-15 18:01:50|177962.3|177837.3|177959.8|177834.8|177962.3|177837.3|177959.8|177834.8|8
1721066520000|2024-07-15 18:02:00|177959.4|177834.4|177918.6|177793.6|177959.4|177834.4|177909.4|177784.4|8
1721066530000|2024-07-15 18:02:10|177918.1|177793.1|177923.2|177798.2|177925.7|177800.7|177918.1|177793.1|14
1721066540000|2024-07-15 18:02:20|177923.1|177798.1|177926.9|177801.9|177927.8|177802.8|177923.1|177798.1|13
1721066550000|2024-07-15 18:02:30|177927|177802|177931.1|177806.1|177931.6|177806.6|177926.7|177801.7|14
1721066560000|2024-07-15 18:02:40|177931.6|177806.6|177920.6|177870.6|177969.6|177870.6|177920.6|177806.6|13
1721066570000|2024-07-15 18:02:50|177920.8|177870.8|177909.4|177859.4|177922.5|177872.5|177908.5|177858.5|12
1721066580000|2024-07-15 18:03:00|177908.2|177858.2|177936.3|177811.3|177937.1|177858.2|177908.2|177802.5|13
1721066590000|2024-07-15 18:03:10|177936.4|177811.4|177935.2|177810.2|177936.8|177811.8|177935.1|177810.1|9
1721066600000|2024-07-15 18:03:20|177937|177812|177923.4|177798.4|177937|177812|177921.1|177796.1|17
1721066610000|2024-07-15 18:03:30|177923.9|177798.9|177923.4|177798.4|177924.2|177799.2|177923.3|177798.3|13
1721066620000|2024-07-15 18:03:40|177923.5|177798.5|177923.6|177798.6|177924.4|177799.4|177922.5|177797.5|11
1721066630000|2024-07-15 18:03:50|177917.1|177792.1|177930.7|177805.7|177931.1|177806.1|177917.1|177792.1|10
1721066640000|2024-07-15 18:04:00|177931.1|177806.1|177937.2|177812.2|177940|177815|177931.1|177806.1|18
1721066650000|2024-07-15 18:04:10|177935.1|177810.1|177923.7|177798.7|177935.1|177810.1|177923.1|177798.1|15
1721066660000|2024-07-15 18:04:20|177923.3|177798.3|177925.5|177800.5|177925.9|177800.9|177923.3|177798.3|11
1721066670000|2024-07-15 18:04:30|177926.9|177801.9|177927|177802|177929.1|177804.1|177926.6|177801.6|7
1721066680000|2024-07-15 18:04:40|177927.1|177802.1|177926.5|177801.5|177927.6|177802.6|177926.1|177801.1|10
1721066690000|2024-07-15 18:04:50|177925.9|177800.9|177920.9|177795.9|177926|177801|177918.7|177793.7|10
1721066700000|2024-07-15 18:05:00|177921.2|177796.2|177920.8|177795.8|177923.7|177798.7|177920.8|177795.8|16
1721066710000|2024-07-15 18:05:10|177920.9|177795.9|177920.2|177795.2|177920.9|177795.9|177918.7|177793.7|13
1721066720000|2024-07-15 18:05:20|177920.1|177795.1|177926.1|177801.1|177933.4|177808.4|177920.1|177795.1|16
1721066730000|2024-07-15 18:05:30|177926.6|177801.6|177927.4|177802.4|177927.6|177802.6|177926.5|177801.5|8
1721066740000|2024-07-15 18:05:40|177925|177800|177924.9|177799.9|177925|177800|177924.9|177799.9|2
1721066750000|2024-07-15 18:05:50|177926.4|177801.4|177926.6|177801.6|177927.8|177802.8|177925.3|177800.3|13
1721066760000|2024-07-15 18:06:00|177926.7|177801.7|177938.3|177813.3|177941.2|177816.2|177926.7|177801.7|11
1721066770000|2024-07-15 18:06:10|177938|177813|177865.8|177815.8|177938|177839|177865.8|177812.5|10
1721066780000|2024-07-15 18:06:20|177865.9|177815.9|177867.4|177817.4|177867.8|177817.8|177865.9|177815.9|6
1721066790000|2024-07-15 18:06:30|177866.8|177816.8|177863.9|177813.9|177867.2|177817.2|177859.9|177809.9|11
1721066800000|2024-07-15 18:06:40|177863.8|177813.8|177863.2|177813.2|177864|177814|177863.2|177813.2|7
1721066810000|2024-07-15 18:06:50|177863.1|177813.1|177868|177818|177868.7|177818.7|177862.6|177812.6|13
1721066820000|2024-07-15 18:07:00|177869.8|177819.8|177869.8|177819.8|177871.9|177821.9|177868.7|177818.7|12
1721066830000|2024-07-15 18:07:10|177870|177820|177874.9|177824.9|177875.7|177825.7|177870|177820|7
1721066840000|2024-07-15 18:07:20|177874.7|177824.7|177873.4|177823.4|177874.7|177824.7|177873.4|177823.4|4
1721066850000|2024-07-15 18:07:30|177872.7|177822.7|177899.1|177774.1|177901.1|177822.7|177861.8|177774.1|19
1721066860000|2024-07-15 18:07:40|177899|177774|177902.9|177777.9|177902.9|177777.9|177899|177774|10
1721066870000|2024-07-15 18:07:50|177966.1|177841.1|177972.8|177847.8|177976.4|177851.4|177965.4|177840.4|18
1721066880000|2024-07-15 18:08:00|177972.9|177847.9|178012.8|177887.8|178012.8|177887.8|177971.8|177846.8|17
1721066890000|2024-07-15 18:08:10|178011.4|177886.4|178007.2|177882.2|178011.7|177886.7|178007.2|177882.2|9
1721066900000|2024-07-15 18:08:20|178007.5|177882.5|178010.2|177885.2|178011.6|177886.6|178007.5|177882.5|11
1721066910000|2024-07-15 18:08:30|178010.7|177885.7|178012.5|177887.5|178013.6|177888.6|178010.7|177885.7|4
1721066920000|2024-07-15 18:08:40|178012|177887|178008.8|177883.8|178012.1|177887.1|178008.6|177883.6|8
1721066930000|2024-07-15 18:08:50|178005.4|177880.4|177989.4|177864.4|178005.4|177880.4|177973.5|177848.5|12
1721066940000|2024-07-15 18:09:00|177989.3|177864.3|177988.8|177863.8|177989.9|177864.9|177986.7|177861.7|12
1721066950000|2024-07-15 18:09:10|177988.7|177863.7|178007.7|177882.7|178010|177885|177988.7|177863.7|9
1721066960000|2024-07-15 18:09:20|178008|177883|178013.5|177888.5|178015.9|177890.9|178007.7|177882.7|22
1721066970000|2024-07-15 18:09:30|178014|177889|178029.9|177904.9|178034.8|177945.3|177995.3|177889|24
1721066980000|2024-07-15 18:09:40|178029.5|177904.5|178016.2|177891.2|178029.5|177904.5|178015|177890|18
1721066990000|2024-07-15 18:09:50|178015.8|177890.8|178019.3|177894.3|178021.6|177896.6|178015.8|177890.8|18
1721067000000|2024-07-15 18:10:00|178018|177893|178017|177892|178018.6|177893.6|178012.1|177887.1|13
1721067010000|2024-07-15 18:10:10|178017.6|177892.6|178017.3|177892.3|178017.9|177892.9|178017.3|177892.3|3
1721067020000|2024-07-15 18:10:20|178015.5|177890.5|178019.9|177894.9|178039|177914|178013|177888|22
1721067030000|2024-07-15 18:10:30|178019.8|177894.8|178029.1|177904.1|178031.5|177906.5|178016.9|177891.9|18
1721067040000|2024-07-15 18:10:40|178030.5|177905.5|178023.5|177898.5|178030.5|177905.5|178020.3|177895.3|9
1721067050000|2024-07-15 18:10:50|178023.6|177898.6|178015.4|177890.4|178023.9|177898.9|178013.9|177888.9|15
1721067060000|2024-07-15 18:11:00|178015.8|177890.8|178036.4|177911.4|178036.5|177911.5|178015.2|177890.2|24
1721067070000|2024-07-15 18:11:10|178035.9|177910.9|178036.6|177911.6|178038.1|177913.1|178035.9|177910.9|14
1721067080000|2024-07-15 18:11:20|178036.4|177911.4|178035.2|177910.2|178037|177912|178035.2|177910.2|16
1721067090000|2024-07-15 18:11:30|178035|177910|178032.9|177907.9|178035|177910|178032.9|177907.9|12
1721067100000|2024-07-15 18:11:40|178032|177907|178035.6|177910.6|178036.2|177911.2|178030.8|177905.8|15
1721067110000|2024-07-15 18:11:50|178035.8|177910.8|178031.3|177906.3|178035.9|177910.9|178031.2|177906.2|12
1721067120000|2024-07-15 18:12:00|178031.4|177906.4|178029.2|177904.2|178031.9|177906.9|178024.7|177899.7|15
1721067130000|2024-07-15 18:12:10|178029.3|177904.3|178031.1|177906.1|178034.2|177909.2|178029.3|177904.3|15
1721067140000|2024-07-15 18:12:20|178031.2|177906.2|178042|177917|178043|177918|178031.2|177906.2|20
1721067150000|2024-07-15 18:12:30|178043.4|177918.4|178038|177913|178050.4|177925.4|178037.6|177912.6|19
1721067160000|2024-07-15 18:12:40|178037.5|177912.5|178037|177912|178039.2|177914.2|178037|177912|13
1721067170000|2024-07-15 18:12:50|178037.1|177912.1|178041.4|177916.4|178042.2|177917.2|178037.1|177912.1|18
1721067180000|2024-07-15 18:13:00|178041.3|177916.3|178039.6|177914.6|178043.3|177918.3|178037.1|177912.1|18
1721067190000|2024-07-15 18:13:10|178040.2|177915.2|178072.6|177947.6|178078.3|177953.3|178040.2|177915.2|24
1721067200000|2024-07-15 18:13:20|178071.6|177946.6|178075.2|177950.2|178075.4|177950.4|178066.3|177941.3|17
1721067210000|2024-07-15 18:13:30|178073.5|177948.5|178068.8|177943.8|178073.5|177948.5|178068.7|177943.7|15
1721067220000|2024-07-15 18:13:40|178069.4|177944.4|178071.3|177946.3|178071.3|177946.3|178068.8|177943.8|9
1721067230000|2024-07-15 18:13:50|178072.1|177947.1|178072.9|177947.9|178072.9|177947.9|178071|177946|11
1721067240000|2024-07-15 18:14:00|178072.8|177947.8|178072.3|177947.3|178072.8|177947.8|178070.6|177945.6|8
1721067250000|2024-07-15 18:14:10|178071.6|177946.6|178072.1|177947.1|178072.4|177947.4|178068.9|177943.9|15
1721067260000|2024-07-15 18:14:20|178072|177947|178070.4|177945.4|178072|177947|178069|177944|3
1721067270000|2024-07-15 18:14:30|178068.7|177943.7|178040.1|177915.1|178070.5|177945.5|178040.1|177915.1|19
1721067280000|2024-07-15 18:14:40|178039.5|177914.5|178024.6|177899.6|178039.5|177914.5|178002.3|177877.3|18
1721067290000|2024-07-15 18:14:50|178026.3|177901.3|178021|177896|178026.3|177901.3|178020.8|177895.8|9
1721067300000|2024-07-15 18:15:00|178020.5|177895.5|178019|177894|178020.8|177895.8|178018.4|177893.4|7
1721067310000|2024-07-15 18:15:10|178019.1|177894.1|178014.5|177889.5|178021.2|177896.2|178013.6|177888.6|11
1721067320000|2024-07-15 18:15:20|178014.6|177889.6|178011.2|177886.2|178014.8|177889.8|178009.3|177884.3|10
1721067330000|2024-07-15 18:15:30|178010.1|177885.1|178010.7|177885.7|178010.7|177885.7|178008.5|177883.5|10
1721067340000|2024-07-15 18:15:40|178010.9|177885.9|178011.3|177886.3|178011.8|177886.8|178010.9|177885.9|5
1721067350000|2024-07-15 18:15:50|178011.5|177886.5|178016.2|177891.2|178016.2|177891.2|178011.1|177886.1|14
1721067360000|2024-07-15 18:16:00|178016.4|177891.4|178029.5|177904.5|178030.8|177905.8|178015|177890|14
1721067370000|2024-07-15 18:16:10|178028.9|177903.9|178029.1|177904.1|178029.4|177904.4|178028.8|177903.8|5
1721067380000|2024-07-15 18:16:20|178029.8|177904.8|178024.7|177899.7|178031|177906|178021.9|177896.9|12
1721067390000|2024-07-15 18:16:30|178025.4|177900.4|178027.3|177902.3|178028.6|177903.6|178024.9|177899.9|12
1721067400000|2024-07-15 18:16:40|178028.5|177903.5|178014.1|177889.1|178028.5|177903.5|178010.3|177885.3|10
1721067410000|2024-07-15 18:16:50|178013.6|177888.6|178012.2|177887.2|178013.6|177888.6|178011|177886|11
1721067420000|2024-07-15 18:17:00|178011.9|177886.9|178013.1|177888.1|178018.6|177893.6|178011.5|177886.5|20
1721067430000|2024-07-15 18:17:10|178013|177888|178008.3|177883.3|178013|177888|178008.3|177883.3|9
1721067440000|2024-07-15 18:17:20|178007.5|177882.5|177995.7|177870.7|178007.5|177882.5|177995.4|177870.4|10
1721067450000|2024-07-15 18:17:30|177996.4|177871.4|177968.4|177843.4|177996.4|177871.4|177968.4|177843.4|11
1721067460000|2024-07-15 18:17:40|177968.3|177843.3|177972|177847|177972.3|177847.3|177967.8|177842.8|13
1721067470000|2024-07-15 18:17:50|177971.9|177846.9|178004.3|177879.3|178004.3|177879.3|177971.8|177846.8|25
1721067480000|2024-07-15 18:18:00|178004.2|177879.2|177998.9|177873.9|178012.6|177887.6|177998.9|177873.9|17
1721067490000|2024-07-15 18:18:10|177997.2|177872.2|177976.6|177851.6|177997.2|177872.2|177976.4|177851.4|30
1721067500000|2024-07-15 18:18:20|177976.5|177851.5|177973|177848|177976.5|177851.5|177972.1|177847.1|13
1721067510000|2024-07-15 18:18:30|177973.5|177848.5|177977.9|177852.9|177983.5|177858.5|177969.2|177844.2|23
1721067520000|2024-07-15 18:18:40|177977.8|177852.8|177975.1|177850.1|177977.8|177852.8|177974.9|177849.9|8
1721067530000|2024-07-15 18:18:50|177975.7|177850.7|177946.6|177821.6|177977|177852|177945.3|177820.3|21
1721067540000|2024-07-15 18:19:00|177946.3|177821.3|177946.1|177821.1|177946.3|177821.3|177946|177821|3
1721067550000|2024-07-15 18:19:10|177946.3|177821.3|177946.8|177821.8|177947|177822|177946.3|177821.3|8
1721067560000|2024-07-15 18:19:20|177946.5|177821.5|177948.8|177823.8|177948.8|177823.8|177946|177821|8
1721067570000|2024-07-15 18:19:30|177949.1|177824.1|177881|177756|177949.1|177824.1|177881|177756|30
1721067580000|2024-07-15 18:19:40|177880.5|177755.5|177878.8|177753.8|177881|177756|177877.4|177752.4|32
1721067590000|2024-07-15 18:19:50|177879.7|177754.7|177877|177752|177880.6|177755.6|177876.7|177751.7|24
1721067600000|2024-07-15 18:20:00|177876.7|177751.7|177857.5|177732.5|177877.5|177752.5|177857.3|177732.3|34
1721067610000|2024-07-15 18:20:10|177860.5|177735.5|177844.8|177719.8|177872.4|177747.4|177843.8|177718.8|27
1721067620000|2024-07-15 18:20:20|177843.9|177718.9|177843.2|177718.2|177844.6|177719.6|177843|177718|10
1721067630000|2024-07-15 18:20:30|177843.3|177718.3|177843.4|177718.4|177843.5|177718.5|177843.3|177718.3|4
1721067640000|2024-07-15 18:20:40|177843.2|177718.2|177839.9|177714.9|177843.3|177718.3|177839.9|177714.9|18
1721067650000|2024-07-15 18:20:50|177839.8|177714.8|177841.5|177716.5|177842.4|177717.4|177839.4|177714.4|7
1721067660000|2024-07-15 18:21:00|177841|177716|177866.8|177741.8|177866.8|177741.8|177839.4|177714.4|17
1721067670000|2024-07-15 18:21:10|177867.3|177742.3|177894.9|177769.9|177899.1|177774.1|177863|177738|28
1721067680000|2024-07-15 18:21:20|177894.1|177769.1|177885.9|177760.9|177894.1|177769.1|177882.6|177757.6|26
1721067690000|2024-07-15 18:21:30|177884.8|177759.8|177878.6|177753.6|177887|177762|177873.3|177748.3|28
1721067700000|2024-07-15 18:21:40|177878.4|177753.4|177880.5|177755.5|177881.2|177756.2|177874|177749|19
1721067710000|2024-07-15 18:21:50|177880.3|177755.3|177896.5|177771.5|177915.1|177790.1|177880.3|177755.3|24
1721067720000|2024-07-15 18:22:00|177895.6|177770.6|177892.7|177767.7|177896.2|177771.2|177887.2|177762.2|24
1721067730000|2024-07-15 18:22:10|177892.1|177767.1|177886.6|177761.6|177902.3|177777.3|177885.6|177760.6|27
1721067740000|2024-07-15 18:22:20|177887.3|177762.3|177889.8|177764.8|177892.7|177767.7|177886.7|177761.7|13
1721067750000|2024-07-15 18:22:30|177889.2|177764.2|177887.6|177762.6|177889.2|177764.2|177883.5|177758.5|18
1721067760000|2024-07-15 18:22:40|177887.7|177762.7|177888.4|177763.4|177892.7|177767.7|177886.8|177761.8|17
1721067770000|2024-07-15 18:22:50|177888.3|177763.3|177874.9|177749.9|177888.3|177763.3|177874.9|177749.9|15
1721067780000|2024-07-15 18:23:00|177874.3|177749.3|177866.6|177741.6|177874.3|177749.3|177866.1|177741.1|15
1721067790000|2024-07-15 18:23:10|177864.6|177739.6|177872.7|177747.7|177873.6|177748.6|177864.6|177739.6|18
1721067800000|2024-07-15 18:23:20|177872.6|177747.6|177868.9|177743.9|177872.8|177747.8|177868.8|177743.8|13
1721067810000|2024-07-15 18:23:30|177868.4|177743.4|177875.8|177750.8|177875.9|177750.9|177867|177742|13
1721067820000|2024-07-15 18:23:40|177876.2|177751.2|177874.5|177749.5|177880.7|177755.7|177874.4|177749.4|16
1721067830000|2024-07-15 18:23:50|177874.4|177749.4|177872.1|177747.1|177874.4|177749.4|177870.1|177745.1|15
1721067840000|2024-07-15 18:24:00|177872|177747|177867.3|177742.3|177873.1|177748.1|177867|177742|17
1721067850000|2024-07-15 18:24:10|177867.2|177742.2|177850.7|177725.7|177867.2|177742.2|177847.1|177722.1|19
1721067860000|2024-07-15 18:24:20|177850.6|177725.6|177852.9|177727.9|177853|177728|177850.6|177725.6|9
1721067870000|2024-07-15 18:24:30|177854|177729|177866.8|177741.8|177874.8|177749.8|177854|177729|17
1721067880000|2024-07-15 18:24:40|177867.7|177742.7|177865.5|177740.5|177868|177743|177865.3|177740.3|18
1721067890000|2024-07-15 18:24:50|177865.6|177740.6|177865.3|177740.3|177866.4|177741.4|177864.3|177739.3|19
1721067900000|2024-07-15 18:25:00|177865.4|177740.4|177870.9|177745.9|177871.8|177746.8|177865|177740|11
1721067910000|2024-07-15 18:25:10|177871.6|177746.6|177871.7|177746.7|177873.6|177748.6|177871.6|177746.6|11
1721067920000|2024-07-15 18:25:20|177872.9|177747.9|177873|177748|177873.6|177748.6|177871.5|177746.5|13
1721067930000|2024-07-15 18:25:30|177873.6|177748.6|177875|177750|177875.8|177750.8|177873.4|177748.4|14
1721067940000|2024-07-15 18:25:40|177876|177751|177877.6|177752.6|177882.5|177757.5|177872.6|177747.6|22
1721067950000|2024-07-15 18:25:50|177877.5|177752.5|177876.4|177751.4|177877.5|177752.5|177876|177751|7
1721067960000|2024-07-15 18:26:00|177876.2|177751.2|177878.3|177753.3|177881.4|177756.4|177876.2|177751.2|10
1721067970000|2024-07-15 18:26:10|177878.5|177753.5|177877.4|177752.4|177879.3|177754.3|177877|177752|13
1721067980000|2024-07-15 18:26:20|177877.3|177752.3|177876.1|177751.1|177877.3|177752.3|177875.5|177750.5|5
1721067990000|2024-07-15 18:26:30|177876.5|177751.5|177881.4|177756.4|177881.4|177756.4|177876.5|177751.5|8
1721068000000|2024-07-15 18:26:40|177892.5|177767.5|177880.4|177755.4|177895.4|177770.4|177880.4|177755.4|20
1721068010000|2024-07-15 18:26:50|177880.6|177755.6|177882.4|177757.4|177882.4|177757.4|177878.7|177753.7|8
1721068020000|2024-07-15 18:27:00|177882.5|177757.5|177885.2|177760.2|177885.4|177760.4|177882.5|177757.5|15
1721068030000|2024-07-15 18:27:10|177882.8|177757.8|177887.3|177762.3|177887.4|177762.4|177882.8|177757.8|13
1721068040000|2024-07-15 18:27:20|177887.5|177762.5|177883.3|177758.3|177887.5|177762.5|177883.3|177758.3|4
1721068050000|2024-07-15 18:27:30|177883.7|177758.7|177878.3|177753.3|177884.5|177759.5|177878.1|177753.1|10
1721068060000|2024-07-15 18:27:40|177878.4|177753.4|177879.3|177754.3|177879.3|177754.3|177878.4|177753.4|8
1721068070000|2024-07-15 18:27:50|177878.9|177753.9|177877.7|177752.7|177878.9|177753.9|177873.7|177748.7|22
1721068080000|2024-07-15 18:28:00|177879.6|177754.6|177881.4|177756.4|177890.2|177765.2|177879.6|177754.6|19
1721068090000|2024-07-15 18:28:10|177881.8|177756.8|177888.4|177763.4|177888.9|177763.9|177881.8|177756.8|8
1721068100000|2024-07-15 18:28:20|177886.9|177761.9|177864.4|177739.4|177886.9|177761.9|177862.2|177737.2|19
1721068110000|2024-07-15 18:28:30|177864.3|177739.3|177866.1|177741.1|177866.4|177741.4|177863.8|177738.8|18
1721068120000|2024-07-15 18:28:40|177867.2|177742.2|177854.8|177729.8|177873.2|177748.2|177852.4|177727.4|16
1721068130000|2024-07-15 18:28:50|177861|177736|177891.1|177766.1|177895.9|177770.9|177861|177736|20
1721068140000|2024-07-15 18:29:00|177891|177766|177903.3|177778.3|177903.8|177778.8|177891|177766|14
1721068150000|2024-07-15 18:29:10|177905.1|177780.1|177905|177780|177914.9|177789.9|177902.2|177777.2|35
1721068160000|2024-07-15 18:29:20|177905.6|177780.6|177897.5|177772.5|177906.1|177781.1|177897.3|177772.3|26
1721068170000|2024-07-15 18:29:30|177896.6|177771.6|177880.3|177755.3|177896.8|177771.8|177878.4|177753.4|16
1721068180000|2024-07-15 18:29:40|177880.4|177755.4|177895.4|177770.4|177895.4|177770.4|177880.4|177755.4|20
1721068190000|2024-07-15 18:29:50|177895.5|177770.5|177892.6|177767.6|177895.5|177770.5|177890.9|177765.9|9
1721068200000|2024-07-15 18:30:00|177892.8|177767.8|177900|177775|177900|177775|177892.8|177767.8|18
1721068210000|2024-07-15 18:30:10|177899.9|177774.9|177898.2|177773.2|177899.9|177774.9|177898|177773|11
1721068220000|2024-07-15 18:30:20|177898.3|177773.3|177906.6|177781.6|177906.6|177781.6|177897.3|177772.3|12
1721068230000|2024-07-15 18:30:30|177905.8|177780.8|177908.8|177783.8|177909.1|177784.1|177905.8|177780.8|7
1721068240000|2024-07-15 18:30:40|177910|177785|177900.2|177775.2|177910|177785|177899.7|177774.7|8
1721068250000|2024-07-15 18:30:50|177900|177775|177900.2|177775.2|177900.3|177775.3|177899.8|177774.8|8
1721068260000|2024-07-15 18:31:00|177900|177775|177901|177776|177901|177776|177900|177775|7
1721068270000|2024-07-15 18:31:10|177901.1|177776.1|177904.7|177779.7|177908|177783|177901.1|177776.1|10
1721068280000|2024-07-15 18:31:20|177904.3|177779.3|177902.1|177777.1|177904.3|177779.3|177901.9|177776.9|10
1721068290000|2024-07-15 18:31:30|177902.3|177777.3|177908.7|177783.7|177909|177784|177902.3|177777.3|8
1721068300000|2024-07-15 18:31:40|177908.9|177783.9|177909|177784|177909|177784|177908.7|177783.7|5
1721068310000|2024-07-15 18:31:50|177907.8|177782.8|177839|177789|177909.1|177795.4|177838.7|177779.4|16
1721068320000|2024-07-15 18:32:00|177838.5|177788.5|177842|177792|177842|177792|177838.5|177788.5|27
1721068330000|2024-07-15 18:32:10|177842.2|177792.2|177874.6|177749.6|177877.4|177792.2|177839.8|177749.6|16
1721068340000|2024-07-15 18:32:20|177873.5|177748.5|177870.6|177745.6|177875.6|177750.6|177870.4|177745.4|25
1721068350000|2024-07-15 18:32:30|177871.3|177746.3|177853.6|177728.6|177871.4|177746.4|177850.7|177725.7|17
1721068360000|2024-07-15 18:32:40|177853.2|177728.2|177881.2|177756.2|177881.2|177756.2|177853.2|177728.2|15
1721068370000|2024-07-15 18:32:50|177881.1|177756.1|177879.5|177754.5|177885|177760|177879.5|177754.5|14
1721068380000|2024-07-15 18:33:00|177880.5|177755.5|177882.4|177757.4|177883|177758|177880.5|177755.5|13
1721068390000|2024-07-15 18:33:10|177878.8|177753.8|177882.1|177757.1|177882.1|177757.1|177875.7|177750.7|23
1721068400000|2024-07-15 18:33:20|177881.1|177756.1|177883.4|177758.4|177884.2|177759.2|177879.9|177754.9|14
1721068410000|2024-07-15 18:33:30|177883.2|177758.2|177883.9|177758.9|177884.2|177759.2|177883.2|177758.2|4
1721068420000|2024-07-15 18:33:40|177883.7|177758.7|177883.2|177758.2|177883.7|177758.7|177882.6|177757.6|5
1721068430000|2024-07-15 18:33:50|177883.8|177758.8|177884.3|177759.3|177884.6|177759.6|177883.5|177758.5|8
1721068440000|2024-07-15 18:34:00|177884.2|177759.2|177883.5|177758.5|177884.2|177759.2|177883.5|177758.5|4
1721068450000|2024-07-15 18:34:10|177883.3|177758.3|177856.2|177731.2|177884.8|177759.8|177854.1|177729.1|19
1721068460000|2024-07-15 18:34:20|177855.4|177730.4|177876.9|177751.9|177877.1|177752.1|177855.4|177730.4|16
1721068470000|2024-07-15 18:34:30|177876.8|177751.8|177876.1|177751.1|177876.8|177751.8|177875.9|177750.9|13
1721068480000|2024-07-15 18:34:40|177876.4|177751.4|177876.7|177751.7|177876.7|177751.7|177876.1|177751.1|8
1721068490000|2024-07-15 18:34:50|177876.6|177751.6|177876.3|177751.3|177877.9|177752.9|177876.3|177751.3|8
1721068500000|2024-07-15 18:35:00|177876.2|177751.2|177871.8|177746.8|177876.2|177751.2|177870.4|177745.4|17
1721068510000|2024-07-15 18:35:10|177871.4|177746.4|177871.4|177746.4|177871.9|177746.9|177871.2|177746.2|11
1721068520000|2024-07-15 18:35:20|177870.7|177745.7|177849.9|177724.9|177870.7|177745.7|177848.8|177723.8|23
1721068530000|2024-07-15 18:35:30|177849.3|177724.3|177847.6|177722.6|177850|177725|177846.1|177721.1|13
1721068540000|2024-07-15 18:35:40|177848.1|177723.1|177849.8|177724.8|177852.3|177727.3|177848|177723|13
1721068550000|2024-07-15 18:35:50|177849.2|177724.2|177849.7|177724.7|177850.7|177725.7|177849.2|177724.2|15
1721068560000|2024-07-15 18:36:00|177850.9|177725.9|177842|177717|177850.9|177725.9|177839.5|177714.5|22
1721068570000|2024-07-15 18:36:10|177841.3|177716.3|177841.9|177716.9|177843.2|177718.2|177839.7|177714.7|22
1721068580000|2024-07-15 18:36:20|177841.8|177716.8|177841.1|177716.1|177843.4|177718.4|177840.9|177715.9|26
1721068590000|2024-07-15 18:36:30|177841.7|177716.7|177845.7|177720.7|177847.7|177722.7|177841|177716|14
1721068600000|2024-07-15 18:36:40|177846.3|177721.3|177842|177717|177846.3|177721.3|177841.3|177716.3|13
1721068610000|2024-07-15 18:36:50|177841.3|177716.3|177815.4|177690.4|177841.9|177716.9|177814.9|177689.9|24
1721068620000|2024-07-15 18:37:00|177815.5|177690.5|177819.6|177694.6|177819.6|177694.6|177815.5|177690.5|8
1721068630000|2024-07-15 18:37:10|177819.9|177694.9|177842.7|177717.7|177850.9|177725.9|177819.9|177694.9|27
1721068640000|2024-07-15 18:37:20|177842.8|177717.8|177845.5|177720.5|177845.5|177720.5|177838.1|177713.1|16
1721068650000|2024-07-15 18:37:30|177845.1|177720.1|177845.2|177720.2|177845.5|177720.5|177844.9|177719.9|7
1721068660000|2024-07-15 18:37:40|177845.7|177720.7|177860.7|177735.7|177863|177738|177845.7|177720.7|20
1721068670000|2024-07-15 18:37:50|177862.2|177737.2|177868.3|177743.3|177868.5|177743.5|177862.2|177737.2|18
1721068680000|2024-07-15 18:38:00|177868.7|177743.7|177857.3|177732.3|177872.4|177747.4|177855.6|177730.6|21
1721068690000|2024-07-15 18:38:10|177856.9|177731.9|177851.6|177726.6|177856.9|177731.9|177851.2|177726.2|5
1721068700000|2024-07-15 18:38:20|177850.9|177725.9|177850.3|177725.3|177852.2|177727.2|177850.3|177725.3|15
1721068710000|2024-07-15 18:38:30|177850.7|177725.7|177851|177726|177852.5|177727.5|177850.7|177725.7|10
1721068720000|2024-07-15 18:38:40|177850.8|177725.8|177842.9|177717.9|177850.8|177725.8|177841.5|177716.5|17
1721068730000|2024-07-15 18:38:50|177843.3|177718.3|177844.5|177719.5|177847.8|177722.8|177842.9|177717.9|15
1721068740000|2024-07-15 18:39:00|177845|177720|177845.4|177720.4|177847.6|177722.6|177843.7|177718.7|18
1721068750000|2024-07-15 18:39:10|177845|177720|177835.1|177710.1|177845|177720|177835|177710|11
1721068760000|2024-07-15 18:39:20|177835.3|177710.3|177834.2|177709.2|177835.3|177710.3|177833.8|177708.8|7
1721068770000|2024-07-15 18:39:30|177834.8|177709.8|177836.2|177711.2|177836.8|177711.8|177834.8|177709.8|4
1721068780000|2024-07-15 18:39:40|177835.7|177710.7|177835.7|177710.7|177836.2|177711.2|177834.9|177709.9|9
1721068790000|2024-07-15 18:39:50|177835.5|177710.5|177818.3|177693.3|177835.5|177710.5|177817.5|177692.5|10
1721068800000|2024-07-15 18:40:00|177816.1|177691.1|177781.7|177656.7|177816.1|177691.1|177781.3|177656.3|22
1721068810000|2024-07-15 18:40:10|177782.5|177657.5|177784.1|177659.1|177784.7|177659.7|177782|177657|7
1721068820000|2024-07-15 18:40:20|177786.6|177661.6|177778.5|177653.5|177786.6|177661.6|177778.5|177653.5|4
1721068830000|2024-07-15 18:40:30|177779.5|177654.5|177776.8|177651.8|177779.6|177654.6|177776.8|177651.8|6
1721068840000|2024-07-15 18:40:40|177777.1|177652.1|177776.1|177651.1|177777.1|177652.1|177775.4|177650.4|8
1721068850000|2024-07-15 18:40:50|177776.3|177651.3|177777|177652|177777.1|177652.1|177776.2|177651.2|6
1721068860000|2024-07-15 18:41:00|177775.7|177650.7|177779.6|177654.6|177785|177660|177775.7|177650.7|19
1721068870000|2024-07-15 18:41:10|177780.3|177655.3|177791.3|177666.3|177791.4|177666.4|177780.3|177655.3|16
1721068880000|2024-07-15 18:41:20|177790.7|177665.7|177778.3|177728.3|177790.9|177729.5|177776.9|177665.4|11
1721068890000|2024-07-15 18:41:30|177838.8|177713.8|177831|177706|177838.8|177713.8|177819.6|177694.6|25
1721068900000|2024-07-15 18:41:40|177826.3|177701.3|177821.5|177696.5|177826.6|177701.6|177816|177691|14
1721068910000|2024-07-15 18:41:50|177821.1|177696.1|177819.8|177694.8|177821.1|177696.1|177816.8|177691.8|16
1721068920000|2024-07-15 18:42:00|177819.9|177694.9|177819.9|177694.9|177820.6|177695.6|177817.9|177692.9|10
1721068930000|2024-07-15 18:42:10|177820.3|177695.3|177820.4|177695.4|177821|177696|177817.3|177692.3|13
1721068940000|2024-07-15 18:42:20|177821.7|177696.7|177833.3|177708.3|177833.6|177708.6|177821.7|177696.7|15
1721068950000|2024-07-15 18:42:30|177833|177708|177833.7|177708.7|177835.1|177710.1|177826.4|177701.4|26
1721068960000|2024-07-15 18:42:40|177833.1|177708.1|177818.9|177693.9|177833.1|177708.1|177818.9|177693.9|15
1721068970000|2024-07-15 18:42:50|177818.6|177693.6|177817|177692|177818.6|177693.6|177815.5|177690.5|14
1721068980000|2024-07-15 18:43:00|177817.1|177692.1|177818.3|177693.3|177818.4|177693.4|177816.4|177691.4|11
1721068990000|2024-07-15 18:43:10|177820.8|177695.8|177820.5|177695.5|177822|177697|177817.7|177692.7|10
1721069000000|2024-07-15 18:43:20|177816.7|177691.7|177818.3|177693.3|177818.3|177693.3|177816.7|177691.7|8
1721069010000|2024-07-15 18:43:30|177817.3|177692.3|177817.1|177692.1|177819|177694|177816.2|177691.2|23
1721069020000|2024-07-15 18:43:40|177818.5|177693.5|177819.5|177694.5|177819.5|177694.5|177816|177691|19
1721069030000|2024-07-15 18:43:50|177819.6|177694.6|177817.7|177692.7|177819.6|177694.6|177816.8|177691.8|17
1721069040000|2024-07-15 18:44:00|177816.9|177691.9|177815.3|177690.3|177817.8|177692.8|177812.6|177687.6|17
1721069050000|2024-07-15 18:44:10|177816.9|177691.9|177816.7|177691.7|177817|177692|177816.6|177691.6|10
1721069060000|2024-07-15 18:44:20|177816.6|177691.6|177816.5|177691.5|177816.6|177691.6|177815.9|177690.9|8
1721069070000|2024-07-15 18:44:30|177816.6|177691.6|177814.2|177689.2|177816.6|177691.6|177814.1|177689.1|6
1721069080000|2024-07-15 18:44:40|177813|177688|177813.9|177688.9|177814.5|177689.5|177813|177688|9
1721069090000|2024-07-15 18:44:50|177813.7|177688.7|177810.5|177685.5|177813.7|177688.7|177809.4|177684.4|17
1721069100000|2024-07-15 18:45:00|177809.7|177684.7|177819.1|177694.1|177821.9|177696.9|177809.7|177684.7|20
1721069110000|2024-07-15 18:45:10|177819.5|177694.5|177835|177710|177835.2|177710.2|177818.1|177693.1|21
1721069120000|2024-07-15 18:45:20|177835.9|177710.9|177834.8|177709.8|177836.4|177711.4|177834.4|177709.4|22
1721069130000|2024-07-15 18:45:30|177835.3|177710.3|177844.7|177719.7|177845.1|177720.1|177834.1|177709.1|20
1721069140000|2024-07-15 18:45:40|177844.1|177719.1|177843.9|177718.9|177844.1|177719.1|177838.8|177713.8|10
1721069150000|2024-07-15 18:45:50|177844.6|177719.6|177844.9|177719.9|177847.2|177722.2|177844.6|177719.6|14
1721069160000|2024-07-15 18:46:00|177844.6|177719.6|177843.9|177718.9|177845.7|177720.7|177843.9|177718.9|9
1721069170000|2024-07-15 18:46:10|177844.2|177719.2|177844|177719|177844.2|177719.2|177844|177719|3
1721069180000|2024-07-15 18:46:20|177843.9|177718.9|177842.9|177717.9|177844.8|177719.8|177842.9|177717.9|9
1721069190000|2024-07-15 18:46:30|177843.1|177718.1|177844|177719|177844|177719|177839.6|177714.6|13
1721069200000|2024-07-15 18:46:40|177843.9|177718.9|177842.9|177717.9|177843.9|177718.9|177842.9|177717.9|10
1721069210000|2024-07-15 18:46:50|177842.3|177717.3|177843.6|177718.6|177844.5|177719.5|177839|177714|13
1721069220000|2024-07-15 18:47:00|177844.1|177719.1|177843|177718|177845.7|177720.7|177843|177718|17
1721069230000|2024-07-15 18:47:10|177843.1|177718.1|177844.5|177719.5|177845.3|177720.3|177842.3|177717.3|16
1721069240000|2024-07-15 18:47:20|177844.1|177719.1|177846.3|177721.3|177846.5|177721.5|177843.3|177718.3|10
1721069250000|2024-07-15 18:47:30|177845.9|177720.9|177845.6|177720.6|177845.9|177720.9|177845.3|177720.3|8
1721069260000|2024-07-15 18:47:40|177845.7|177720.7|177845.1|177720.1|177846|177721|177844.7|177719.7|10
1721069270000|2024-07-15 18:47:50|177844.9|177719.9|177844.6|177719.6|177845.2|177720.2|177844.2|177719.2|15
1721069280000|2024-07-15 18:48:00|177845.1|177720.1|177842.6|177717.6|177845.1|177720.1|177839.5|177714.5|13
1721069290000|2024-07-15 18:48:10|177842.7|177717.7|177845|177720|177845|177720|177840.4|177715.4|23
1721069300000|2024-07-15 18:48:20|177844.8|177719.8|177843.1|177718.1|177850.7|177725.7|177842.9|177717.9|18
1721069310000|2024-07-15 18:48:30|177844.1|177719.1|177849.2|177724.2|177849.3|177724.3|177843|177718|17
1721069320000|2024-07-15 18:48:40|177849.1|177724.1|177848.2|177723.2|177849.1|177724.1|177847.8|177722.8|9
1721069330000|2024-07-15 18:48:50|177848.5|177723.5|177849|177724|177849|177724|177848.1|177723.1|14
1721069340000|2024-07-15 18:49:00|177848.5|177723.5|177844.6|177719.6|177850.7|177725.7|177844.6|177719.6|12
1721069350000|2024-07-15 18:49:10|177846.3|177721.3|177846.8|177721.8|177847.6|177722.6|177846.3|177721.3|7
1721069360000|2024-07-15 18:49:20|177847|177722|177842.4|177717.4|177856.1|177731.1|177842.4|177717.4|16
1721069370000|2024-07-15 18:49:30|177841.8|177716.8|177840.2|177715.2|177841.8|177716.8|177840.2|177715.2|9
1721069380000|2024-07-15 18:49:40|177840.9|177715.9|177842.8|177717.8|177844.5|177719.5|177840.6|177715.6|21
1721069390000|2024-07-15 18:49:50|177843|177718|177843.4|177718.4|177843.7|177718.7|177841|177716|14
1721069400000|2024-07-15 18:50:00|177843.8|177718.8|177844.8|177719.8|177846.4|177721.4|177837.9|177712.9|21
1721069410000|2024-07-15 18:50:10|177844.9|177719.9|177845.5|177720.5|177846.7|177721.7|177842.7|177717.7|19
1721069420000|2024-07-15 18:50:20|177845.9|177720.9|177849.8|177724.8|177850.2|177725.2|177845.9|177720.9|15
1721069430000|2024-07-15 18:50:30|177849|177724|177891.9|177766.9|177894.1|177769.1|177848.9|177723.9|17
1721069440000|2024-07-15 18:50:40|177891.2|177766.2|177880.9|177755.9|177895.7|177770.7|177880.7|177755.7|14
1721069450000|2024-07-15 18:50:50|177881|177756|177881.3|177756.3|177885.2|177760.2|177881|177756|13
1721069460000|2024-07-15 18:51:00|177881.1|177756.1|177916.7|177791.7|177918|177793|177880.6|177755.6|17
1721069470000|2024-07-15 18:51:10|177916.6|177791.6|177912.2|177787.2|177916.6|177791.6|177911.6|177786.6|17
1721069480000|2024-07-15 18:51:20|177912.4|177787.4|177912|177787|177912.9|177787.9|177911.8|177786.8|7
1721069490000|2024-07-15 18:51:30|177912.4|177787.4|177912.4|177787.4|177914.3|177789.3|177912.4|177787.4|9
1721069500000|2024-07-15 18:51:40|177911.6|177786.6|177915.4|177790.4|177921|177796|177908.1|177783.1|14
1721069510000|2024-07-15 18:51:50|177916.2|177791.2|177912|177787|177916.8|177791.8|177912|177787|15
1721069520000|2024-07-15 18:52:00|177911|177786|177933.2|177808.2|177934.8|177809.8|177910|177785|27
1721069530000|2024-07-15 18:52:10|177932|177807|177933.1|177808.1|177933.7|177808.7|177932|177807|9
1721069540000|2024-07-15 18:52:20|177933.7|177808.7|177941.4|177816.4|177942.3|177817.3|177933.7|177808.7|19
1721069550000|2024-07-15 18:52:30|177941.3|177816.3|177944.1|177819.1|177945.7|177820.7|177940|177815|16
1721069560000|2024-07-15 18:52:40|177943.7|177818.7|177939.5|177814.5|177945.6|177820.6|177939.5|177814.5|14
1721069570000|2024-07-15 18:52:50|177933.5|177808.5|177938.7|177813.7|177939.8|177814.8|177933.4|177808.4|16
1721069580000|2024-07-15 18:53:00|177938.3|177813.3|177916.1|177791.1|177938.3|177813.3|177912.6|177787.6|11
1721069590000|2024-07-15 18:53:10|177913.5|177788.5|177914.8|177789.8|177916.6|177791.6|177913.5|177788.5|9
1721069600000|2024-07-15 18:53:20|177914.4|177789.4|177913|177788|177914.8|177789.8|177912.8|177787.8|7
1721069610000|2024-07-15 18:53:30|177913.3|177788.3|177918.2|177793.2|177918.2|177793.2|177913.3|177788.3|4
1721069620000|2024-07-15 18:53:40|177903.9|177778.9|177889.2|177764.2|177904.7|177779.7|177885.8|177760.8|21
1721069630000|2024-07-15 18:53:50|177888.7|177763.7|177915.9|177790.9|177917.5|177792.5|177888.7|177763.7|15
1721069640000|2024-07-15 18:54:00|177915.1|177790.1|177917|177792|177917|177792|177913.9|177788.9|11
1721069650000|2024-07-15 18:54:10|177914.6|177789.6|177914.1|177789.1|177914.6|177789.6|177912.6|177787.6|9
1721069660000|2024-07-15 18:54:20|177913.9|177788.9|177914.7|177789.7|177916.7|177791.7|177912.3|177787.3|12
1721069670000|2024-07-15 18:54:30|177914.6|177789.6|177911.9|177786.9|177915|177790|177911.9|177786.9|8
1721069680000|2024-07-15 18:54:40|177911.2|177786.2|177914.6|177789.6|177914.9|177789.9|177911.2|177786.2|6
1721069690000|2024-07-15 18:54:50|177915.2|177790.2|177943.3|177818.3|177943.3|177818.3|177915.1|177790.1|10
1721069700000|2024-07-15 18:55:00|177942.8|177817.8|177945.1|177820.1|177945.1|177820.1|177942.8|177817.8|3
1721069720000|2024-07-15 18:55:20|177945.7|177820.7|177944.8|177819.8|177945.9|177820.9|177944.8|177819.8|6
1721069740000|2024-07-15 18:55:40|177944.4|177819.4|177944.7|177819.7|177944.8|177819.8|177944.4|177819.4|3
1721069750000|2024-07-15 18:55:50|177944.4|177819.4|177918.5|177793.5|177944.4|177819.4|177918.5|177793.5|16
1721069760000|2024-07-15 18:56:00|177922.3|177797.3|177923.4|177798.4|177924.2|177799.2|177920|177795|25
1721069770000|2024-07-15 18:56:10|177922.1|177797.1|177919.9|177794.9|177924.3|177799.3|177919.9|177794.9|30
1721069780000|2024-07-15 18:56:20|177920.9|177795.9|177909.9|177784.9|177921.1|177796.1|177893.6|177768.6|14
1721069790000|2024-07-15 18:56:30|177910.6|177785.6|177911.2|177786.2|177912.9|177787.9|177910.6|177785.6|16
1721069800000|2024-07-15 18:56:40|177910.4|177785.4|177909.7|177784.7|177910.5|177785.5|177909.4|177784.4|12
1721069810000|2024-07-15 18:56:50|177909.8|177784.8|177906.4|177781.4|177909.8|177784.8|177906.2|177781.2|5
1721069820000|2024-07-15 18:57:00|177906.6|177781.6|177884.5|177759.5|177906.6|177781.6|177883.7|177758.7|25
1721069830000|2024-07-15 18:57:10|177887.5|177762.5|177884.7|177759.7|177887.5|177762.5|177882.5|177757.5|16
1721069840000|2024-07-15 18:57:20|177885.1|177760.1|177885.3|177760.3|177885.5|177760.5|177884.8|177759.8|7
1721069850000|2024-07-15 18:57:30|177885|177760|177885.1|177760.1|177886.1|177761.1|177884.3|177759.3|16
1721069860000|2024-07-15 18:57:40|177885.3|177760.3|177884.6|177759.6|177885.9|177760.9|177884.5|177759.5|12
1721069870000|2024-07-15 18:57:50|177884.7|177759.7|177885.3|177760.3|177886.1|177761.1|177884.7|177759.7|14
1721069880000|2024-07-15 18:58:00|177885.2|177760.2|177884|177759|177886.4|177761.4|177882.2|177757.2|13
1721069890000|2024-07-15 18:58:10|177884.3|177759.3|177879.7|177754.7|177884.3|177759.3|177877.1|177752.1|19
1721069900000|2024-07-15 18:58:20|177879.2|177754.2|177880.2|177755.2|177880.2|177755.2|177879.2|177754.2|15
1721069910000|2024-07-15 18:58:30|177880|177755|177878.3|177753.3|177880|177755|177878.3|177753.3|15
1721069920000|2024-07-15 18:58:40|177876.2|177751.2|177872.6|177747.6|177876.8|177751.8|177871.2|177746.2|19
1721069930000|2024-07-15 18:58:50|177871.9|177746.9|177869.9|177744.9|177872.6|177747.6|177866.1|177741.1|16
1721069940000|2024-07-15 18:59:00|177870.6|177745.6|177872.8|177747.8|177872.8|177747.8|177860.8|177735.8|20
1721069950000|2024-07-15 18:59:10|177872.6|177747.6|177859.2|177734.2|177873.2|177748.2|177854.9|177729.9|19
1721069960000|2024-07-15 18:59:20|177858.5|177733.5|177858.6|177733.6|177858.7|177733.7|177856.3|177731.3|18
1721069970000|2024-07-15 18:59:30|177859.2|177734.2|177885.8|177760.8|177885.8|177760.8|177858.3|177733.3|33
1721069980000|2024-07-15 18:59:40|177886|177761|177879.7|177754.7|177886|177761|177876.5|177751.5|23
1721069990000|2024-07-15 18:59:50|177878.3|177753.3|177878|177753|177878.9|177753.9|177876.5|177751.5|29
1721070000000|2024-07-15 19:00:00|177878.5|177753.5|177862.8|177737.8|177884.6|177759.6|177860.1|177735.1|36
1721070010000|2024-07-15 19:00:10|177862.3|177737.3|177863.4|177738.4|177867.9|177742.9|177858.3|177733.3|26
1721070020000|2024-07-15 19:00:20|177862.7|177737.7|177866.5|177741.5|177868.2|177743.2|177862.4|177737.4|17
1721070030000|2024-07-15 19:00:30|177867.1|177742.1|177874.4|177749.4|177874.4|177749.4|177865.9|177740.9|13
1721070040000|2024-07-15 19:00:40|177875|177750|177872.7|177747.7|177876.4|177751.4|177872.7|177747.7|9
1721070050000|2024-07-15 19:00:50|177873.3|177748.3|177877.1|177752.1|177877.1|177752.1|177871.4|177746.4|17
1721070060000|2024-07-15 19:01:00|177877.9|177752.9|177880.9|177755.9|177881.1|177756.1|177877.9|177752.9|16
1721070070000|2024-07-15 19:01:10|177881.1|177756.1|177884.4|177759.4|177885.6|177760.6|177881.1|177756.1|11
1721070080000|2024-07-15 19:01:20|177884.3|177759.3|177879.8|177754.8|177884.5|177759.5|177879.8|177754.8|12
1721070090000|2024-07-15 19:01:30|177879.7|177754.7|177878.8|177753.8|177880|177755|177874.7|177749.7|19
1721070100000|2024-07-15 19:01:40|177878.9|177753.9|177879|177754|177879.5|177754.5|177878.1|177753.1|16
1721070110000|2024-07-15 19:01:50|177878.9|177753.9|177878.9|177753.9|177879.9|177754.9|177878.4|177753.4|14
1721070120000|2024-07-15 19:02:00|177878.5|177753.5|177877.4|177752.4|177878.6|177753.6|177876.5|177751.5|10
1721070130000|2024-07-15 19:02:10|177873.8|177748.8|177852.4|177727.4|177873.8|177748.8|177850.4|177725.4|23
1721070140000|2024-07-15 19:02:20|177853.4|177728.4|177851.9|177726.9|177853.5|177728.5|177851.7|177726.7|11
1721070150000|2024-07-15 19:02:30|177852.3|177727.3|177853.3|177728.3|177853.6|177728.6|177851.9|177726.9|8
1721070160000|2024-07-15 19:02:40|177853.5|177728.5|177858.4|177733.4|177860.1|177735.1|177853.5|177728.5|10
1721070170000|2024-07-15 19:02:50|177857.6|177732.6|177854.7|177729.7|177857.6|177732.6|177854.7|177729.7|12
1721070180000|2024-07-15 19:03:00|177853.6|177728.6|177878.9|177753.9|177879.4|177754.4|177853.6|177728.6|17
1721070190000|2024-07-15 19:03:10|177877.6|177752.6|177858.7|177733.7|177877.8|177752.8|177854.5|177729.5|18
1721070200000|2024-07-15 19:03:20|177858.2|177733.2|177860|177735|177860.1|177735.1|177858|177733|18
1721070210000|2024-07-15 19:03:30|177859.9|177734.9|177859.4|177734.4|177860.7|177735.7|177858.7|177733.7|19
1721070220000|2024-07-15 19:03:40|177859.2|177734.2|177858.6|177733.6|177862.7|177737.7|177854.2|177729.2|24
1721070230000|2024-07-15 19:03:50|177855.2|177730.2|177849|177724|177855.4|177730.4|177847.1|177722.1|21
1721070240000|2024-07-15 19:04:00|177848.8|177723.8|177852|177727|177852|177727|177848.8|177723.8|15
1721070250000|2024-07-15 19:04:10|177851.9|177726.9|177857.4|177732.4|177860|177735|177851.5|177726.5|17
1721070260000|2024-07-15 19:04:20|177856.9|177731.9|177858.6|177733.6|177859.9|177734.9|177855|177730|16
1721070270000|2024-07-15 19:04:30|177859.1|177734.1|177858.5|177733.5|177859.1|177734.1|177856.3|177731.3|10
1721070280000|2024-07-15 19:04:40|177858.6|177733.6|177854.8|177729.8|177858.6|177733.6|177852.1|177727.1|15
1721070290000|2024-07-15 19:04:50|177854.7|177729.7|177860.9|177735.9|177860.9|177735.9|177854.7|177729.7|13
1721070300000|2024-07-15 19:05:00|177860.4|177735.4|177858.5|177733.5|177862.4|177737.4|177858.5|177733.5|13
1721070310000|2024-07-15 19:05:10|177858.1|177733.1|177858.1|177733.1|177861.4|177736.4|177857.4|177732.4|8
1721070320000|2024-07-15 19:05:20|177857.9|177732.9|177857.9|177732.9|177860.5|177735.5|177857.1|177732.1|17
1721070330000|2024-07-15 19:05:30|177857.8|177732.8|177856|177731|177858.2|177733.2|177853.8|177728.8|13
1721070340000|2024-07-15 19:05:40|177855.5|177730.5|177855.2|177730.2|177855.5|177730.5|177854.4|177729.4|5
1721070350000|2024-07-15 19:05:50|177856.3|177731.3|177853.8|177728.8|177856.3|177731.3|177853.5|177728.5|10
1721070360000|2024-07-15 19:06:00|177852.8|177727.8|177853.8|177728.8|177856.4|177731.4|177847.6|177722.6|13
1721070370000|2024-07-15 19:06:10|177852.2|177727.2|177846.6|177721.6|177852.2|177727.2|177846.1|177721.1|18
1721070380000|2024-07-15 19:06:20|177847|177722|177848.4|177723.4|177850.6|177725.6|177847|177722|8
1721070390000|2024-07-15 19:06:30|177850.2|177725.2|177850.2|177725.2|177850.7|177725.7|177850.2|177725.2|3
1721070400000|2024-07-15 19:06:40|177851|177726|177849.4|177724.4|177852|177727|177848.8|177723.8|15
1721070410000|2024-07-15 19:06:50|177850|177725|177851.1|177726.1|177851.3|177726.3|177850|177725|11
1721070420000|2024-07-15 19:07:00|177850.4|177725.4|177841.7|177716.7|177850.4|177725.4|177841.5|177716.5|18
1721070430000|2024-07-15 19:07:10|177841.2|177716.2|177845|177720|177847.3|177722.3|177840.9|177715.9|13
1721070440000|2024-07-15 19:07:20|177845.5|177720.5|177840|177715|177845.5|177720.5|177838|177713|7
1721070450000|2024-07-15 19:07:30|177839.6|177714.6|177834.5|177709.5|177839.6|177714.6|177833.6|177708.6|6
1721070460000|2024-07-15 19:07:40|177834.4|177709.4|177833.9|177708.9|177834.4|177709.4|177832.6|177707.6|13
1721070470000|2024-07-15 19:07:50|177834.6|177709.6|177836.3|177711.3|177836.3|177711.3|177834.6|177709.6|5
1721070480000|2024-07-15 19:08:00|177837|177712|177839.2|177714.2|177839.2|177714.2|177837|177712|10
1721070490000|2024-07-15 19:08:10|177839.7|177714.7|177854.2|177729.2|177854.2|177729.2|177839.7|177714.7|13
1721070500000|2024-07-15 19:08:20|177854.1|177729.1|177852.2|177727.2|177854.1|177729.1|177851.1|177726.1|14
1721070510000|2024-07-15 19:08:30|177851.8|177726.8|177851.7|177726.7|177851.9|177726.9|177851.5|177726.5|5
1721070520000|2024-07-15 19:08:40|177851.6|177726.6|177851.7|177726.7|177851.7|177726.7|177851.6|177726.6|4
1721070530000|2024-07-15 19:08:50|177851.6|177726.6|177848.9|177723.9|177851.7|177726.7|177848.9|177723.9|9
1721070540000|2024-07-15 19:09:00|177849|177724|177847.5|177722.5|177850.7|177725.7|177847|177722|11
1721070550000|2024-07-15 19:09:10|177848|177723|177845.1|177720.1|177848.4|177723.4|177844.6|177719.6|13
1721070560000|2024-07-15 19:09:20|177844.5|177719.5|177845.3|177720.3|177845.3|177720.3|177843.2|177718.2|6
1721070570000|2024-07-15 19:09:30|177845.5|177720.5|177847.1|177722.1|177848.1|177723.1|177845.3|177720.3|9
1721070580000|2024-07-15 19:09:40|177847.6|177722.6|177845.9|177720.9|177849.9|177724.9|177842.3|177717.3|16
1721070590000|2024-07-15 19:09:50|177846.1|177721.1|177846|177721|177846.2|177721.2|177845.9|177720.9|17
1721070600000|2024-07-15 19:10:00|177846.3|177721.3|177845.3|177720.3|177847|177722|177841.4|177716.4|15
1721070610000|2024-07-15 19:10:10|177846.2|177721.2|177847.1|177722.1|177848.4|177723.4|177846.2|177721.2|9
1721070620000|2024-07-15 19:10:20|177846.9|177721.9|177849.6|177724.6|177850.2|177725.2|177846.1|177721.1|10
1721070630000|2024-07-15 19:10:30|177849.7|177724.7|177851.3|177726.3|177855.2|177730.2|177849.7|177724.7|9
1721070640000|2024-07-15 19:10:40|177851.5|177726.5|177851.5|177726.5|177851.5|177726.5|177851.5|177726.5|1
1721070650000|2024-07-15 19:10:50|177851.2|177726.2|177844.7|177719.7|177851.2|177726.2|177844|177719|15
1721070660000|2024-07-15 19:11:00|177845|177720|177841.3|177716.3|177845|177720|177841.3|177716.3|14
1721070670000|2024-07-15 19:11:10|177843.3|177718.3|177838|177713|177843.7|177718.7|177838|177713|13
1721070680000|2024-07-15 19:11:20|177838.4|177713.4|177838.6|177713.6|177839.9|177714.9|177838.4|177713.4|9
1721070690000|2024-07-15 19:11:30|177839|177714|177836.7|177711.7|177842|177717|177836.7|177711.7|8
1721070710000|2024-07-15 19:11:50|177835.8|177710.8|177835.5|177710.5|177835.8|177710.8|177835.5|177710.5|3
1721070720000|2024-07-15 19:12:00|177836.2|177711.2|177844.7|177719.7|177845.6|177720.6|177836.2|177711.2|15
1721070730000|2024-07-15 19:12:10|177844.9|177719.9|177844.3|177719.3|177848.6|177723.6|177844.3|177719.3|4
1721070740000|2024-07-15 19:12:20|177843.8|177718.8|177838.4|177713.4|177843.8|177718.8|177838|177713|12
1721070750000|2024-07-15 19:12:30|177837.9|177712.9|177837.2|177712.2|177838.5|177713.5|177837|177712|7
1721070760000|2024-07-15 19:12:40|177837.8|177712.8|177840.3|177715.3|177840.4|177715.4|177837.8|177712.8|12
1721070770000|2024-07-15 19:12:50|177839|177714|177839.3|177714.3|177839.5|177714.5|177838.5|177713.5|8
1721070780000|2024-07-15 19:13:00|177838.8|177713.8|177839.5|177714.5|177840.3|177715.3|177838.8|177713.8|12
1721070790000|2024-07-15 19:13:10|177839.4|177714.4|177808.5|177758.5|177843.5|177758.5|177808.2|177714.4|11
1721070800000|2024-07-15 19:13:20|177808|177758|177808.8|177758.8|177808.9|177758.9|177804.9|177754.9|10
1721070810000|2024-07-15 19:13:30|177808.6|177758.6|177807.1|177757.1|177808.6|177758.6|177806.4|177756.4|4
1721070820000|2024-07-15 19:13:40|177807.7|177757.7|177803.4|177753.4|177807.8|177757.8|177803.1|177753.1|20
1721070830000|2024-07-15 19:13:50|177802.9|177752.9|177803|177753|177803|177753|177802.9|177752.9|4
1721070840000|2024-07-15 19:14:00|177801.3|177751.3|177800.9|177750.9|177808.6|177758.6|177800.3|177750.3|11
1721070850000|2024-07-15 19:14:10|177801|177751|177806.5|177756.5|177807.5|177757.5|177801|177751|7
1721070860000|2024-07-15 19:14:20|177805.7|177755.7|177800|177750|177805.7|177755.7|177800|177750|5
1721070870000|2024-07-15 19:14:30|177800.1|177750.1|177805.1|177755.1|177807.8|177757.8|177800|177750|9
1721070880000|2024-07-15 19:14:40|177804.8|177754.8|177801.2|177751.2|177805|177755|177801.2|177751.2|15
1721070890000|2024-07-15 19:14:50|177800.5|177750.5|177799.2|177749.2|177800.5|177750.5|177799.2|177749.2|6
1721070900000|2024-07-15 19:15:00|177799.4|177749.4|177808.1|177758.1|177809.7|177759.7|177799.4|177749.4|18
1721070910000|2024-07-15 19:15:10|177808|177758|177803.8|177753.8|177808|177758|177803|177753|16
1721070920000|2024-07-15 19:15:20|177803.9|177753.9|177807.2|177757.2|177807.2|177757.2|177803.9|177753.9|5
1721070930000|2024-07-15 19:15:30|177807.3|177757.3|177807.7|177757.7|177808.5|177758.5|177806.8|177756.8|6
1721070940000|2024-07-15 19:15:40|177805.2|177755.2|177801.3|177751.3|177811.3|177761.3|177801.3|177751.3|20
1721070950000|2024-07-15 19:15:50|177798.5|177748.5|177801.7|177751.7|177801.7|177751.7|177798.5|177748.5|13
1721070960000|2024-07-15 19:16:00|177801.5|177751.5|177803.7|177753.7|177806.7|177756.7|177801.5|177751.5|15
1721070970000|2024-07-15 19:16:10|177804.7|177754.7|177805.9|177755.9|177806.3|177756.3|177802.1|177752.1|11
1721070980000|2024-07-15 19:16:20|177806.1|177756.1|177805.5|177755.5|177806.1|177756.1|177805.2|177755.2|10
1721070990000|2024-07-15 19:16:30|177805.2|177755.2|177801.9|177751.9|177805.4|177755.4|177801.9|177751.9|12
1721071000000|2024-07-15 19:16:40|177802.4|177752.4|177802.3|177752.3|177805.2|177755.2|177801.7|177751.7|11
1721071010000|2024-07-15 19:16:50|177802.5|177752.5|177801.8|177751.8|177802.5|177752.5|177801.1|177751.1|7
1721071020000|2024-07-15 19:17:00|177801.9|177751.9|177802.9|177752.9|177806.2|177756.2|177801.8|177751.8|17
1721071030000|2024-07-15 19:17:10|177803.8|177753.8|177806.8|177756.8|177806.8|177756.8|177803.3|177753.3|24
1721071040000|2024-07-15 19:17:20|177805.3|177755.3|177805.9|177755.9|177806.1|177756.1|177805.3|177755.3|7
1721071050000|2024-07-15 19:17:30|177805.7|177755.7|177806.1|177756.1|177806.1|177756.1|177802.9|177752.9|15
1721071060000|2024-07-15 19:17:40|177806.2|177756.2|177806.4|177756.4|177813.8|177763.8|177804.8|177754.8|23
1721071070000|2024-07-15 19:17:50|177806.2|177756.2|177808.7|177758.7|177811.9|177761.9|177806.2|177756.2|19
1721071080000|2024-07-15 19:18:00|177808.9|177758.9|177809.8|177759.8|177811.6|177761.6|177808.9|177758.9|13
1721071090000|2024-07-15 19:18:10|177810.4|177760.4|177807|177757|177815.1|177765.1|177806.1|177756.1|15
1721071100000|2024-07-15 19:18:20|177806.9|177756.9|177803.8|177753.8|177808.2|177758.2|177803.8|177753.8|21
1721071110000|2024-07-15 19:18:30|177804.4|177754.4|177803.8|177753.8|177810.1|177760.1|177793.2|177743.2|27
1721071120000|2024-07-15 19:18:40|177803.3|177753.3|177797.7|177747.7|177803.3|177753.3|177796.8|177746.8|11
1721071130000|2024-07-15 19:18:50|177797.3|177747.3|177797.5|177747.5|177800.3|177750.3|177796.7|177746.7|9
1721071140000|2024-07-15 19:19:00|177797.4|177747.4|177797.2|177747.2|177799.8|177749.8|177796.3|177746.3|17
1721071150000|2024-07-15 19:19:10|177797.1|177747.1|177799|177749|177800.4|177750.4|177797|177747|8
1721071160000|2024-07-15 19:19:20|177797.3|177747.3|177798.6|177748.6|177801.2|177751.2|177796.3|177746.3|14
1721071170000|2024-07-15 19:19:30|177799.2|177749.2|177798|177748|177799.8|177749.8|177797.2|177747.2|5
1721071180000|2024-07-15 19:19:40|177797.9|177747.9|177797.8|177747.8|177798.8|177748.8|177796.9|177746.9|18
1721071190000|2024-07-15 19:19:50|177797.4|177747.4|177769.3|177719.3|177798.3|177748.3|177768.1|177718.1|24
1721071200000|2024-07-15 19:20:00|177769.4|177719.4|177769.7|177719.7|177772.7|177722.7|177769.4|177719.4|8
1721071210000|2024-07-15 19:20:10|177769.1|177719.1|177769.4|177719.4|177769.7|177719.7|177769.1|177719.1|5
1721071220000|2024-07-15 19:20:20|177769.7|177719.7|177768.2|177718.2|177769.7|177719.7|177768.2|177718.2|6
1721071230000|2024-07-15 19:20:30|177768.9|177718.9|177769.2|177719.2|177770.3|177720.3|177768.9|177718.9|11
1721071240000|2024-07-15 19:20:40|177769|177719|177769.6|177719.6|177770.2|177720.2|177769|177719|5
1721071250000|2024-07-15 19:20:50|177769.5|177719.5|177768.8|177718.8|177769.5|177719.5|177768.8|177718.8|10
1721071260000|2024-07-15 19:21:00|177769|177719|177770.2|177720.2|177770.6|177720.6|177769|177719|10
1721071270000|2024-07-15 19:21:10|177769.9|177719.9|177771.4|177721.4|177771.8|177721.8|177769.9|177719.9|9
1721071280000|2024-07-15 19:21:20|177771.2|177721.2|177769.8|177719.8|177771.4|177721.4|177769.6|177719.6|8
1721071290000|2024-07-15 19:21:30|177769.4|177719.4|177771.1|177721.1|177771.1|177721.1|177767.7|177717.7|14
1721071300000|2024-07-15 19:21:40|177770.8|177720.8|177768.7|177718.7|177771.1|177721.1|177768.6|177718.6|14
1721071310000|2024-07-15 19:21:50|177769.4|177719.4|177769.4|177719.4|177769.9|177719.9|177769.4|177719.4|8
1721071320000|2024-07-15 19:22:00|177768.9|177718.9|177768.2|177718.2|177769.2|177719.2|177767.9|177717.9|9
1721071330000|2024-07-15 19:22:10|177770|177720|177764.9|177714.9|177779.3|177729.3|177758.3|177708.3|18
1721071340000|2024-07-15 19:22:20|177764.6|177714.6|177763.4|177713.4|177764.6|177714.6|177761.4|177711.4|12
1721071350000|2024-07-15 19:22:30|177762.6|177712.6|177762.1|177712.1|177762.6|177712.6|177745.6|177695.6|20
1721071360000|2024-07-15 19:22:40|177762.2|177712.2|177748|177698|177762.2|177712.2|177744.5|177694.5|21
1721071370000|2024-07-15 19:22:50|177745.9|177695.9|177747.9|177697.9|177747.9|177697.9|177745.3|177695.3|5
1721071380000|2024-07-15 19:23:00|177748.2|177698.2|177747.4|177697.4|177748.2|177698.2|177742.9|177692.9|16
1721071390000|2024-07-15 19:23:10|177747.7|177697.7|177746.2|177696.2|177747.7|177697.7|177744.6|177694.6|9
1721071400000|2024-07-15 19:23:20|177746.3|177696.3|177740.1|177690.1|177746.6|177696.6|177740.1|177690.1|24
1721071410000|2024-07-15 19:23:30|177740|177690|177738.3|177688.3|177740.9|177690.9|177737.9|177687.9|11
1721071420000|2024-07-15 19:23:40|177737.8|177687.8|177736.4|177686.4|177737.8|177687.8|177735.5|177685.5|8
1721071430000|2024-07-15 19:23:50|177735.8|177685.8|177735.6|177685.6|177735.8|177685.8|177735.6|177685.6|2
1721071440000|2024-07-15 19:24:00|177736.5|177686.5|177735.5|177685.5|177736.5|177686.5|177735.4|177685.4|4
1721071450000|2024-07-15 19:24:10|177735.3|177685.3|177734.7|177684.7|177735.5|177685.5|177733.3|177683.3|6
1721071460000|2024-07-15 19:24:20|177734.8|177684.8|177734.9|177684.9|177737.7|177687.7|177734|177684|5
1721071470000|2024-07-15 19:24:30|177735|177685|177714.7|177664.7|177735.5|177685.5|177710.9|177660.9|22
1721071480000|2024-07-15 19:24:40|177713.7|177663.7|177720.6|177670.6|177720.9|177670.9|177713.7|177663.7|14
1721071490000|2024-07-15 19:24:50|177721.1|177671.1|177707.1|177657.1|177721.1|177671.1|177705.7|177655.7|30
1721071500000|2024-07-15 19:25:00|177708|177658|177710.2|177660.2|177710.6|177660.6|177706.5|177656.5|20
1721071510000|2024-07-15 19:25:10|177710.1|177660.1|177714|177664|177714.2|177664.2|177710.1|177660.1|8
1721071520000|2024-07-15 19:25:20|177714.4|177664.4|177732.7|177682.7|177732.7|177682.7|177714.4|177664.4|16
1721071530000|2024-07-15 19:25:30|177732.6|177682.6|177731.8|177681.8|177732.7|177682.7|177728.2|177678.2|11
1721071540000|2024-07-15 19:25:40|177734.1|177684.1|177729.3|177679.3|177734.1|177684.1|177728.7|177678.7|11
1721071550000|2024-07-15 19:25:50|177729.4|177679.4|177731.7|177681.7|177733.5|177683.5|177729.4|177679.4|25
1721071560000|2024-07-15 19:26:00|177731.8|177681.8|177735.4|177685.4|177738.3|177688.3|177731.8|177681.8|9
1721071570000|2024-07-15 19:26:10|177735.5|177685.5|177739|177689|177739|177689|177735.5|177685.5|6
1721071580000|2024-07-15 19:26:20|177737|177687|177738.4|177688.4|177740.9|177690.9|177736.1|177686.1|14
1721071590000|2024-07-15 19:26:30|177737.3|177687.3|177735.9|177685.9|177737.3|177687.3|177735.9|177685.9|6
1721071600000|2024-07-15 19:26:40|177735.8|177685.8|177738.9|177688.9|177742.5|177692.5|177735.8|177685.8|12
1721071610000|2024-07-15 19:26:50|177739.9|177689.9|177811.5|177761.5|177813|177763|177739.9|177689.9|24
1721071620000|2024-07-15 19:27:00|177811.6|177761.6|177811.4|177761.4|177812.4|177762.4|177810.1|177760.1|13
1721071630000|2024-07-15 19:27:10|177811.5|177761.5|177809.8|177759.8|177811.6|177761.6|177809.4|177759.4|14
1721071640000|2024-07-15 19:27:20|177810|177760|177810.8|177760.8|177814.1|177764.1|177809|177759|24
1721071650000|2024-07-15 19:27:30|177811.2|177761.2|177808.5|177758.5|177813.4|177763.4|177808.4|177758.4|16
1721071660000|2024-07-15 19:27:40|177806.8|177756.8|177829.3|177779.3|177831.3|177781.3|177800.8|177750.8|17
1721071670000|2024-07-15 19:27:50|177829.9|177779.9|177801.6|177751.6|177830.1|177780.1|177801.3|177751.3|21
1721071680000|2024-07-15 19:28:00|177802|177752|177803.2|177753.2|177810.7|177760.7|177802|177752|18
1721071690000|2024-07-15 19:28:10|177803.6|177753.6|177801.5|177751.5|177808.8|177758.8|177800.9|177750.9|20
1721071700000|2024-07-15 19:28:20|177803.4|177753.4|177802.7|177752.7|177804.8|177754.8|177802.4|177752.4|8
1721071710000|2024-07-15 19:28:30|177802.2|177752.2|177801.3|177751.3|177806.3|177756.3|177801.2|177751.2|16
1721071720000|2024-07-15 19:28:40|177801.2|177751.2|177800.4|177750.4|177801.2|177751.2|177800.4|177750.4|7
1721071730000|2024-07-15 19:28:50|177800.2|177750.2|177800.5|177750.5|177801.9|177751.9|177795.6|177745.6|13
1721071740000|2024-07-15 19:29:00|177800.1|177750.1|177803.6|177753.6|177803.7|177753.7|177800|177750|11
1721071750000|2024-07-15 19:29:10|177803.2|177753.2|177808.1|177758.1|177808.1|177758.1|177800.8|177750.8|17
1721071760000|2024-07-15 19:29:20|177807.7|177757.7|177806.6|177756.6|177809.8|177759.8|177806.6|177756.6|12
1721071770000|2024-07-15 19:29:30|177806.9|177756.9|177807.6|177757.6|177809|177759|177802|177752|15
1721071780000|2024-07-15 19:29:40|177807.8|177757.8|177808.3|177758.3|177810.8|177760.8|177807.8|177757.8|15
1721071790000|2024-07-15 19:29:50|177807.9|177757.9|177808.7|177758.7|177808.9|177758.9|177807.9|177757.9|8
1721071800000|2024-07-15 19:30:00|177809|177759|177848|177723|177851|177759|177809|177722.8|13
1721071810000|2024-07-15 19:30:10|177849.3|177724.3|177842.9|177717.9|177849.3|177724.3|177842.5|177717.5|20
1721071820000|2024-07-15 19:30:20|177844.7|177719.7|177841|177716|177845.1|177720.1|177840.5|177715.5|12
1721071830000|2024-07-15 19:30:30|177840.9|177715.9|177841.6|177716.6|177841.8|177742.7|177792.7|177692.2|28
1721071840000|2024-07-15 19:30:40|177839.8|177714.8|177835.4|177710.4|177839.8|177714.8|177834|177709|11
1721071850000|2024-07-15 19:30:50|177834.9|177709.9|177826.8|177701.8|177835|177710|177821.3|177696.3|15
1721071860000|2024-07-15 19:31:00|177828.4|177703.4|177828.2|177703.2|177834.4|177709.4|177825.1|177700.1|13
1721071870000|2024-07-15 19:31:10|177828.7|177703.7|177824.7|177699.7|177829.5|177704.5|177823.6|177698.6|20
1721071880000|2024-07-15 19:31:20|177826.4|177701.4|177825.4|177700.4|177827.9|177702.9|177824.3|177699.3|19
1721071890000|2024-07-15 19:31:30|177827.2|177702.2|177827.3|177702.3|177829.3|177704.3|177822.8|177697.8|23
1721071900000|2024-07-15 19:31:40|177829.3|177704.3|177830|177705|177831.6|177706.6|177826.7|177701.7|8
1721071910000|2024-07-15 19:31:50|177831.8|177706.8|177832|177707|177832|177707|177830.7|177705.7|10
1721071920000|2024-07-15 19:32:00|177832.5|177707.5|177817.7|177692.7|177832.5|177707.5|177811.8|177686.8|22
1721071930000|2024-07-15 19:32:10|177817.2|177692.2|177812.4|177687.4|177818.2|177693.2|177812.2|177687.2|14
1721071940000|2024-07-15 19:32:20|177812.3|177687.3|177808.4|177683.4|177812.8|177687.8|177808.1|177683.1|20
1721071950000|2024-07-15 19:32:30|177808.9|177683.9|177808.3|177683.3|177808.9|177683.9|177807.8|177682.8|14
1721071960000|2024-07-15 19:32:40|177808.1|177683.1|177787.7|177662.7|177808.1|177683.1|177786.9|177661.9|10
1721071970000|2024-07-15 19:32:50|177788.3|177663.3|177787.8|177662.8|177788.3|177663.3|177787.6|177662.6|7
1721071980000|2024-07-15 19:33:00|177787.2|177662.2|177785.7|177660.7|177788.3|177663.3|177783.7|177658.7|20
1721071990000|2024-07-15 19:33:10|177785.6|177660.6|177775.6|177650.6|177785.6|177660.6|177775.3|177650.3|8
1721072000000|2024-07-15 19:33:20|177776.2|177651.2|177775.9|177650.9|177776.2|177651.2|177771.9|177646.9|13
1721072010000|2024-07-15 19:33:30|177775.8|177650.8|177789.2|177664.2|177789.2|177664.2|177775.8|177650.8|15
1721072020000|2024-07-15 19:33:40|177789.3|177664.3|177790.9|177665.9|177790.9|177665.9|177787.5|177662.5|10
1721072030000|2024-07-15 19:33:50|177790.8|177665.8|177779.1|177654.1|177790.8|177665.8|177776.4|177651.4|17
1721072040000|2024-07-15 19:34:00|177781.5|177656.5|177777.7|177652.7|177781.6|177656.6|177777.7|177652.7|26
1721072050000|2024-07-15 19:34:10|177778.1|177653.1|177778.4|177653.4|177778.8|177653.8|177778.1|177653.1|7
1721072060000|2024-07-15 19:34:20|177778.3|177653.3|177770.1|177645.1|177779.1|177654.1|177762.9|177637.9|13
1721072070000|2024-07-15 19:34:30|177770.2|177645.2|177768.9|177643.9|177775.4|177650.4|177768.9|177643.9|8
1721072080000|2024-07-15 19:34:40|177770|177645|177768.9|177643.9|177771.9|177646.9|177768.9|177643.9|18
1721072090000|2024-07-15 19:34:50|177773.1|177648.1|177769.9|177644.9|177773.1|177648.1|177769.7|177644.7|6
1721072100000|2024-07-15 19:35:00|177769.6|177644.6|177778|177653|177778.8|177653.8|177766.7|177641.7|19
1721072110000|2024-07-15 19:35:10|177778.1|177653.1|177787.8|177662.8|177789.7|177664.7|177778.1|177653.1|11
1721072120000|2024-07-15 19:35:20|177788.6|177663.6|177777.9|177652.9|177789.1|177664.1|177777.9|177652.9|20
1721072130000|2024-07-15 19:35:30|177778.6|177653.6|177776.4|177651.4|177780.6|177655.6|177773.8|177648.8|23
1721072140000|2024-07-15 19:35:40|177777|177652|177774.9|177649.9|177777.3|177652.3|177773.3|177648.3|9
1721072150000|2024-07-15 19:35:50|177773.9|177648.9|177773.4|177648.4|177773.9|177648.9|177772.4|177647.4|7
1721072160000|2024-07-15 19:36:00|177773|177648|177773.6|177648.6|177775.7|177650.7|177772.2|177647.2|16
1721072170000|2024-07-15 19:36:10|177775.4|177650.4|177774|177649|177776|177651|177774|177649|15
1721072180000|2024-07-15 19:36:20|177774.1|177649.1|177774.2|177649.2|177776.2|177651.2|177773.4|177648.4|10
1721072190000|2024-07-15 19:36:30|177775.5|177650.5|177775.6|177650.6|177776.4|177651.4|177772.8|177647.8|12
1721072200000|2024-07-15 19:36:40|177775.1|177650.1|177774.2|177649.2|177775.1|177650.1|177774|177649|7
1721072210000|2024-07-15 19:36:50|177774.6|177649.6|177775|177650|177775|177650|177774|177649|10
1721072220000|2024-07-15 19:37:00|177774.6|177649.6|177802.4|177677.4|177802.4|177677.4|177773.5|177648.5|27
1721072230000|2024-07-15 19:37:10|177802.5|177677.5|177802.4|177677.4|177802.9|177677.9|177801.9|177676.9|10
1721072240000|2024-07-15 19:37:20|177802.1|177677.1|177798.6|177673.6|177802.9|177677.9|177797|177672|18
1721072250000|2024-07-15 19:37:30|177798.5|177673.5|177799.7|177674.7|177800.1|177675.1|177797.2|177672.2|10
1721072260000|2024-07-15 19:37:40|177800.5|177675.5|177798.3|177673.3|177800.5|177675.5|177797.3|177672.3|13
1721072270000|2024-07-15 19:37:50|177798.6|177673.6|177733.9|177683.9|177799.3|177687.9|177731.4|177671.9|25
1721072280000|2024-07-15 19:38:00|177733.2|177683.2|177733.8|177683.8|177733.8|177683.8|177733.2|177683.2|5
1721072290000|2024-07-15 19:38:10|177733.3|177683.3|177762.6|177712.6|177762.6|177712.6|177731.1|177681.1|19
1721072300000|2024-07-15 19:38:20|177764.9|177714.9|177737.7|177687.7|177768.1|177718.1|177737|177687|20
1721072310000|2024-07-15 19:38:30|177738.4|177688.4|177743.9|177693.9|177744.6|177694.6|177737.8|177687.8|14
1721072320000|2024-07-15 19:38:40|177744.3|177694.3|177741.3|177691.3|177744.3|177694.3|177740.2|177690.2|14
1721072330000|2024-07-15 19:38:50|177740.8|177690.8|177778.4|177653.4|177780.7|177693.4|177740.2|177653.4|26
1721072340000|2024-07-15 19:39:00|177779|177654|177778.4|177653.4|177779.4|177654.4|177778|177653|24
1721072350000|2024-07-15 19:39:10|177778.5|177653.5|177777|177652|177778.5|177653.5|177777|177652|8
1721072360000|2024-07-15 19:39:20|177777.4|177652.4|177778.6|177653.6|177778.9|177653.9|177777.4|177652.4|9
1721072370000|2024-07-15 19:39:30|177778.3|177653.3|177778.3|177653.3|177779.9|177654.9|177777.9|177652.9|13
1721072380000|2024-07-15 19:39:40|177778|177653|177778.9|177653.9|177780.1|177655.1|177776.4|177651.4|22
1721072390000|2024-07-15 19:39:50|177779.1|177654.1|177777.7|177652.7|177779.9|177654.9|177776.8|177651.8|22
1721072400000|2024-07-15 19:40:00|177777.2|177652.2|177721.8|177671.8|177779|177673|177719.8|177647.2|31
1721072410000|2024-07-15 19:40:10|177720.9|177670.9|177720.1|177670.1|177721.2|177671.2|177720|177670|8
1721072420000|2024-07-15 19:40:20|177720.2|177670.2|177720.2|177670.2|177720.9|177670.9|177720.1|177670.1|11
1721072430000|2024-07-15 19:40:30|177720.1|177670.1|177718.2|177668.2|177720.3|177670.3|177716.9|177666.9|12
1721072440000|2024-07-15 19:40:40|177717.8|177667.8|177683.6|177633.6|177717.8|177667.8|177683.6|177633.6|23
1721072450000|2024-07-15 19:40:50|177683.4|177633.4|177720.8|177595.8|177722|177636|177683.4|177595|17
1721072460000|2024-07-15 19:41:00|177717.5|177592.5|177719|177594|177719.7|177594.7|177717.5|177592.5|15
1721072470000|2024-07-15 19:41:10|177716.9|177591.9|177703|177578|177717.9|177592.9|177701.9|177576.9|23
1721072480000|2024-07-15 19:41:20|177709.8|177584.8|177711|177586|177718.7|177593.7|177697.5|177572.5|17
1721072490000|2024-07-15 19:41:30|177711.6|177586.6|177705.2|177580.2|177711.6|177586.6|177700.3|177575.3|18
1721072500000|2024-07-15 19:41:40|177704.4|177579.4|177701.7|177576.7|177704.4|177579.4|177699.6|177574.6|12
1721072510000|2024-07-15 19:41:50|177702.3|177577.3|177685|177560|177702.3|177577.3|177676.2|177551.2|32
1721072520000|2024-07-15 19:42:00|177686|177561|177687.2|177562.2|177695.1|177570.1|177685.9|177560.9|25
1721072530000|2024-07-15 19:42:10|177687.3|177562.3|177699.2|177574.2|177700.2|177575.2|177687.3|177562.3|14
1721072540000|2024-07-15 19:42:20|177698.8|177573.8|177698.2|177573.2|177699.3|177574.3|177696.7|177571.7|17
1721072550000|2024-07-15 19:42:30|177697.8|177572.8|177689.7|177564.7|177697.8|177572.8|177687.3|177562.3|21
1721072560000|2024-07-15 19:42:40|177690.8|177565.8|177692.3|177567.3|177696.6|177571.6|177686.6|177561.6|16
1721072570000|2024-07-15 19:42:50|177692.1|177567.1|177697.3|177572.3|177699.1|177574.1|177691.8|177566.8|20
1721072580000|2024-07-15 19:43:00|177695.5|177570.5|177697.9|177572.9|177698.2|177573.2|177691|177566|17
1721072590000|2024-07-15 19:43:10|177698.7|177573.7|177682.2|177557.2|177702.5|177595.4|177643.3|177557.2|12
1721072600000|2024-07-15 19:43:20|177682.3|177557.3|177694.7|177569.7|177695|177570|177682.1|177557.1|19
1721072610000|2024-07-15 19:43:30|177693.9|177568.9|177693.9|177568.9|177695.2|177570.2|177693.5|177568.5|19
1721072620000|2024-07-15 19:43:40|177695|177570|177690.8|177565.8|177697.8|177572.8|177689.9|177564.9|11
1721072630000|2024-07-15 19:43:50|177690.9|177565.9|177696.3|177571.3|177698.9|177573.9|177690.9|177565.9|16
1721072640000|2024-07-15 19:44:00|177695.8|177570.8|177693.9|177568.9|177695.8|177570.8|177689.6|177564.6|18
1721072650000|2024-07-15 19:44:10|177695.5|177570.5|177695.5|177570.5|177696.2|177571.2|177693.2|177568.2|19
1721072660000|2024-07-15 19:44:20|177694|177569|177695.8|177570.8|177697.2|177572.2|177692.1|177567.1|27
1721072670000|2024-07-15 19:44:30|177696.2|177571.2|177684.8|177559.8|177706.1|177581.1|177681.1|177556.1|21
1721072680000|2024-07-15 19:44:40|177684.5|177559.5|177693.7|177568.7|177698.5|177573.5|177684.5|177559.5|29
1721072690000|2024-07-15 19:44:50|177693.8|177568.8|177693.4|177568.4|177695.2|177570.2|177693.3|177568.3|20
1721072700000|2024-07-15 19:45:00|177693.3|177568.3|177690.3|177565.3|177693.8|177568.8|177685.9|177560.9|13
1721072710000|2024-07-15 19:45:10|177690.8|177565.8|177689.7|177564.7|177696.6|177571.6|177689.7|177564.7|15
1721072720000|2024-07-15 19:45:20|177684.7|177559.7|177683.4|177558.4|177685.6|177560.6|177683.3|177558.3|20
1721072730000|2024-07-15 19:45:30|177683.3|177558.3|177684.9|177559.9|177685.1|177560.1|177682.8|177557.8|13
1721072740000|2024-07-15 19:45:40|177682|177557|177663.4|177538.4|177682|177557|177663.3|177538.3|12
1721072750000|2024-07-15 19:45:50|177663.5|177538.5|177660.3|177535.3|177667.1|177542.1|177659.9|177534.9|22
1721072760000|2024-07-15 19:46:00|177659.2|177534.2|177662.6|177537.6|177662.6|177537.6|177659|177534|6
1721072770000|2024-07-15 19:46:10|177668.5|177543.5|177668.3|177543.3|177669.2|177544.2|177664.2|177539.2|10
1721072780000|2024-07-15 19:46:20|177667.9|177542.9|177671.8|177546.8|177673.5|177548.5|177667.9|177542.9|20
1721072790000|2024-07-15 19:46:30|177673.2|177548.2|177672.3|177547.3|177675.1|177550.1|177670.9|177545.9|12
1721072800000|2024-07-15 19:46:40|177673.1|177548.1|177679.4|177554.4|177693.6|177568.6|177673.1|177548.1|19
1721072810000|2024-07-15 19:46:50|177680.1|177555.1|177672.9|177547.9|177683.6|177558.6|177668.4|177543.4|15
1721072820000|2024-07-15 19:47:00|177672.5|177547.5|177673.5|177548.5|177673.5|177548.5|177672.5|177547.5|9
1721072830000|2024-07-15 19:47:10|177673.6|177548.6|177666|177541|177673.7|177548.7|177659.8|177534.8|20
1721072840000|2024-07-15 19:47:20|177666.4|177541.4|177678.5|177553.5|177682|177557|177664.6|177539.6|15
1721072850000|2024-07-15 19:47:30|177678.4|177553.4|177677.3|177552.3|177678.9|177553.9|177673.5|177548.5|12
1721072860000|2024-07-15 19:47:40|177677.1|177552.1|177681.2|177556.2|177681.2|177556.2|177676.9|177551.9|11
1721072870000|2024-07-15 19:47:50|177680.8|177555.8|177673.6|177548.6|177680.8|177555.8|177672.7|177547.7|11
1721072880000|2024-07-15 19:48:00|177673.4|177548.4|177674.7|177549.7|177674.7|177549.7|177673.4|177548.4|6
1721072890000|2024-07-15 19:48:10|177674.6|177549.6|177672.4|177547.4|177674.6|177549.6|177671.5|177546.5|5
1721072900000|2024-07-15 19:48:20|177671.1|177546.1|177663.2|177538.2|177671.1|177546.1|177662.4|177537.4|9
1721072910000|2024-07-15 19:48:30|177663.9|177538.9|177636.2|177586.2|177684.1|177587.4|177635.6|177538|16
1721072920000|2024-07-15 19:48:40|177636.1|177586.1|177650.8|177600.8|177652.7|177602.7|177635.4|177585.4|9
1721072930000|2024-07-15 19:48:50|177650|177600|177648.2|177598.2|177651.3|177601.3|177644.5|177594.5|21
1721072940000|2024-07-15 19:49:00|177649.7|177599.7|177690.4|177565.4|177690.5|177599.7|177645.3|177558.2|16
1721072950000|2024-07-15 19:49:10|177690.5|177565.5|177692.5|177567.5|177692.8|177567.8|177690.5|177565.5|11
1721072960000|2024-07-15 19:49:20|177692.8|177567.8|177692.7|177567.7|177693.5|177568.5|177692.3|177567.3|7
1721072970000|2024-07-15 19:49:30|177692.8|177567.8|177709.4|177584.4|177711.1|177586.1|177692.3|177567.3|13
1721072980000|2024-07-15 19:49:40|177708.2|177583.2|177705.3|177580.3|177709.1|177584.1|177702.3|177577.3|16
1721072990000|2024-07-15 19:49:50|177705.4|177580.4|177704.7|177579.7|177707.4|177582.4|177704.1|177579.1|11
1721073000000|2024-07-15 19:50:00|177705.7|177580.7|177705.4|177580.4|177711.4|177586.4|177704.6|177579.6|12
1721073010000|2024-07-15 19:50:10|177705|177580|177708.9|177583.9|177709.6|177584.6|177704.6|177579.6|15
1721073020000|2024-07-15 19:50:20|177709.9|177584.9|177710.1|177585.1|177713.2|177588.2|177709.1|177584.1|16
1721073030000|2024-07-15 19:50:30|177710|177585|177707.5|177582.5|177710|177585|177707|177582|18
1721073040000|2024-07-15 19:50:40|177707.2|177582.2|177702.7|177577.7|177711.7|177586.7|177702.5|177577.5|19
1721073050000|2024-07-15 19:50:50|177703.5|177578.5|177712.5|177587.5|177712.8|177587.8|177703.5|177578.5|14
1721073060000|2024-07-15 19:51:00|177713.4|177588.4|177722|177597|177726.8|177601.8|177713.4|177588.4|24
1721073070000|2024-07-15 19:51:10|177723|177598|177723.7|177598.7|177727.7|177602.7|177723|177598|14
1721073080000|2024-07-15 19:51:20|177723.9|177598.9|177721.7|177596.7|177726.9|177601.9|177721.5|177596.5|15
1721073090000|2024-07-15 19:51:30|177720.2|177595.2|177723.2|177598.2|177728.2|177603.2|177720.2|177595.2|16
1721073100000|2024-07-15 19:51:40|177721.6|177596.6|177726.3|177601.3|177726.4|177601.4|177720.1|177595.1|14
1721073110000|2024-07-15 19:51:50|177725.7|177600.7|177704.5|177579.5|177725.7|177600.7|177703.1|177578.1|15
1721073120000|2024-07-15 19:52:00|177706|177581|177709|177584|177710.8|177585.8|177705|177580|26
1721073130000|2024-07-15 19:52:10|177709.5|177584.5|177710.3|177585.3|177710.5|177585.5|177708.5|177583.5|12
1721073140000|2024-07-15 19:52:20|177710.4|177585.4|177711.4|177586.4|177711.4|177586.4|177709.2|177584.2|18
1721073150000|2024-07-15 19:52:30|177710.9|177585.9|177711.4|177586.4|177711.7|177586.7|177710.9|177585.9|5
1721073160000|2024-07-15 19:52:40|177711.2|177586.2|177711.5|177586.5|177715.3|177590.3|177711.2|177586.2|11
1721073170000|2024-07-15 19:52:50|177711.8|177586.8|177715.1|177590.1|177720.9|177595.9|177711.8|177586.8|12
1721073180000|2024-07-15 19:53:00|177716|177591|177712.9|177587.9|177717.6|177592.6|177710.7|177585.7|22
1721073190000|2024-07-15 19:53:10|177712.8|177587.8|177701.2|177576.2|177712.8|177587.8|177701.2|177576.2|12
1721073200000|2024-07-15 19:53:20|177702.5|177577.5|177715.5|177590.5|177720.7|177595.7|177702.4|177577.4|28
1721073210000|2024-07-15 19:53:30|177716.3|177591.3|177713.3|177588.3|177717.4|177592.4|177712.5|177587.5|14
1721073220000|2024-07-15 19:53:40|177712.4|177587.4|177708.1|177583.1|177712.4|177587.4|177707|177582|11
1721073230000|2024-07-15 19:53:50|177708|177583|177710.5|177585.5|177710.9|177585.9|177707.9|177582.9|9
1721073240000|2024-07-15 19:54:00|177710.6|177585.6|177705.3|177580.3|177717.9|177592.9|177704.9|177579.9|21
1721073250000|2024-07-15 19:54:10|177708.5|177583.5|177708.6|177583.6|177709.8|177584.8|177708.3|177583.3|11
1721073260000|2024-07-15 19:54:20|177709.3|177584.3|177665.4|177615.4|177709.3|177623.5|177664.8|177584.3|10
1721073270000|2024-07-15 19:54:30|177662.7|177612.7|177633.8|177583.8|177662.9|177612.9|177633.8|177583.8|17
1721073280000|2024-07-15 19:54:40|177626.7|177576.7|177639.8|177589.8|177675.1|177589.8|177618.9|177544.6|26
1721073290000|2024-07-15 19:54:50|177639.7|177589.7|177659.1|177609.1|177695.6|177610.3|177634.3|177563.9|19
1721073300000|2024-07-15 19:55:00|177661.2|177611.2|177658.9|177608.9|177661.5|177611.5|177654.5|177604.5|21
1721073310000|2024-07-15 19:55:10|177659.9|177609.9|177654.2|177604.2|177662.4|177612.4|177653.8|177603.8|7
1721073320000|2024-07-15 19:55:20|177654|177604|177673.7|177623.7|177673.7|177623.7|177654|177604|22
1721073330000|2024-07-15 19:55:30|177670.5|177620.5|177670.6|177620.6|177670.9|177620.9|177667.3|177617.3|25
1721073340000|2024-07-15 19:55:40|177672.2|177622.2|177676.5|177626.5|177679.4|177629.4|177670.1|177620.1|24
1721073350000|2024-07-15 19:55:50|177676.4|177626.4|177711|177586|177714.1|177627.8|177675|177583|28
1721073360000|2024-07-15 19:56:00|177710.8|177585.8|177674.4|177624.4|177711.5|177626.8|177670.8|177583.8|32
1721073370000|2024-07-15 19:56:10|177675.1|177625.1|177693.3|177643.3|177695.9|177645.9|177669.3|177619.3|28
1721073380000|2024-07-15 19:56:20|177693.1|177643.1|177729.1|177604.1|177729.5|177643.8|177689.2|177602.5|15
1721073390000|2024-07-15 19:56:30|177729.3|177604.3|177727.2|177602.2|177729.3|177604.3|177726.8|177601.8|10
1721073400000|2024-07-15 19:56:40|177727.3|177602.3|177732.7|177607.7|177732.9|177607.9|177727.2|177602.2|13
1721073410000|2024-07-15 19:56:50|177732.8|177607.8|177731|177606|177734.1|177609.1|177730|177605|11
1721073420000|2024-07-15 19:57:00|177731.2|177606.2|177731.4|177606.4|177732.5|177607.5|177731.2|177606.2|6
1721073430000|2024-07-15 19:57:10|177732.2|177607.2|177736.1|177611.1|177736.1|177611.1|177732.2|177607.2|11
1721073440000|2024-07-15 19:57:20|177737.1|177612.1|177736.7|177611.7|177737.1|177612.1|177733.3|177608.3|9
1721073450000|2024-07-15 19:57:30|177735.2|177610.2|177725.1|177600.1|177735.2|177610.2|177725.1|177600.1|9
1721073460000|2024-07-15 19:57:40|177726.2|177601.2|177727.5|177602.5|177728|177603|177726.2|177601.2|8
1721073470000|2024-07-15 19:57:50|177726.9|177601.9|177726.9|177601.9|177726.9|177601.9|177726.9|177601.9|1
1721073480000|2024-07-15 19:58:00|177725.8|177600.8|177709.1|177584.1|177726.4|177601.4|177690.3|177565.3|24
1721073490000|2024-07-15 19:58:10|177710.7|177585.7|177703.5|177578.5|177710.7|177585.7|177703.5|177578.5|22
1721073500000|2024-07-15 19:58:20|177698.7|177573.7|177658.4|177608.4|177698.7|177608.4|177658.2|177570.4|12
1721073510000|2024-07-15 19:58:30|177658|177608|177655.9|177605.9|177658.1|177608.1|177654.8|177604.8|17
1721073520000|2024-07-15 19:58:40|177655.3|177605.3|177655.7|177605.7|177656.1|177606.1|177655.3|177605.3|10
1721073530000|2024-07-15 19:58:50|177656.2|177606.2|177655.3|177605.3|177656.4|177606.4|177655.3|177605.3|7
1721073540000|2024-07-15 19:59:00|177654.9|177604.9|177655.2|177605.2|177655.4|177605.4|177654.7|177604.7|8
1721073550000|2024-07-15 19:59:10|177655.4|177605.4|177660.7|177610.7|177666.9|177616.9|177655.4|177605.4|26
1721073560000|2024-07-15 19:59:20|177661.3|177611.3|177664.1|177614.1|177664.5|177614.5|177657|177607|17
1721073570000|2024-07-15 19:59:30|177663.8|177613.8|177670.6|177620.6|177674.3|177624.3|177663.8|177613.8|6
1721073580000|2024-07-15 19:59:40|177669.2|177619.2|177670.6|177620.6|177671.2|177621.2|177669.2|177619.2|4
1721073590000|2024-07-15 19:59:50|177670.8|177620.8|177712.4|177587.4|177716.5|177620.8|177670.8|177585.7|9
1721073600000|2024-07-15 20:00:00|177712.1|177587.1|177686.3|177561.3|177712.1|177587.1|177685.7|177560.7|20
1721073610000|2024-07-15 20:00:10|177687|177562|177686.6|177561.6|177696.3|177571.3|177686.6|177561.6|9
1721073620000|2024-07-15 20:00:20|177685.5|177560.5|177685|177560|177685.5|177560.5|177684.4|177559.4|4
1721073640000|2024-07-15 20:00:40|177686.6|177561.6|177699.2|177574.2|177706.5|177581.5|177686.6|177561.6|10
1721073650000|2024-07-15 20:00:50|177698.8|177573.8|177696.5|177571.5|177698.8|177573.8|177695.3|177570.3|8
1721073660000|2024-07-15 20:01:00|177697.3|177572.3|177697.1|177572.1|177697.3|177572.3|177694.8|177569.8|8
1721073670000|2024-07-15 20:01:10|177696.5|177571.5|177702.3|177577.3|177703.3|177578.3|177696.5|177571.5|6
1721073680000|2024-07-15 20:01:20|177701.6|177576.6|177697.5|177572.5|177704.4|177579.4|177697.5|177572.5|16
1721073690000|2024-07-15 20:01:30|177697.1|177572.1|177697.2|177572.2|177697.5|177572.5|177695.6|177570.6|5
1721073700000|2024-07-15 20:01:40|177700|177575|177708.8|177583.8|177710|177585|177696.7|177571.7|8
1721073710000|2024-07-15 20:01:50|177709.2|177584.2|177710.2|177585.2|177711|177586|177709.1|177584.1|7
1721073720000|2024-07-15 20:02:00|177709.7|177584.7|177710.5|177585.5|177710.5|177585.5|177707.2|177582.2|6
1721073730000|2024-07-15 20:02:10|177712.8|177587.8|177712.7|177587.7|177713.8|177588.8|177712|177587|7
1721073740000|2024-07-15 20:02:20|177712.1|177587.1|177691.5|177566.5|177714.1|177589.1|177691.5|177566.5|12
1721073750000|2024-07-15 20:02:30|177686.1|177561.1|177666.9|177541.9|177686.1|177561.1|177666.7|177541.7|6
1721073760000|2024-07-15 20:02:40|177667.2|177542.2|177668.5|177543.5|177668.5|177543.5|177667.2|177542.2|2
1721073770000|2024-07-15 20:02:50|177667.2|177542.2|177667.2|177542.2|177667.2|177542.2|177667.2|177542.2|1
1721073780000|2024-07-15 20:03:00|177667.3|177542.3|177672.1|177547.1|177673.4|177548.4|177667.3|177542.3|7
1721073790000|2024-07-15 20:03:10|177670.4|177545.4|177671.5|177546.5|177671.5|177546.5|177670.4|177545.4|3
1721073810000|2024-07-15 20:03:30|177670.4|177545.4|177672|177547|177673.9|177548.9|177669.8|177544.8|6
1721073820000|2024-07-15 20:03:40|177672.5|177547.5|177673.1|177548.1|177673.1|177548.1|177672.4|177547.4|4
1721073830000|2024-07-15 20:03:50|177672.4|177547.4|177680.5|177555.5|177689.3|177564.3|177672.4|177547.4|11
1721073840000|2024-07-15 20:04:00|177679.8|177554.8|177680.5|177555.5|177680.5|177555.5|177679.8|177554.8|2
1721073850000|2024-07-15 20:04:10|177680.4|177555.4|177699.2|177574.2|177701.2|177576.2|177680.4|177555.4|13
1721073860000|2024-07-15 20:04:20|177698|177573|177690.6|177565.6|177701.8|177576.8|177690.5|177565.5|18
1721073870000|2024-07-15 20:04:30|177691.2|177566.2|177691.2|177566.2|177691.2|177566.2|177691.2|177566.2|1
1721073890000|2024-07-15 20:04:50|177691.1|177566.1|177689.9|177564.9|177693.7|177568.7|177689.9|177564.9|6
1721073900000|2024-07-15 20:05:00|177693.4|177568.4|177687.9|177562.9|177693.4|177568.4|177686.9|177561.9|10
1721073910000|2024-07-15 20:05:10|177688.9|177563.9|177687.9|177562.9|177692.9|177567.9|177687.9|177562.9|19
1721073920000|2024-07-15 20:05:20|177688.7|177563.7|177688.7|177563.7|177689.3|177564.3|177688.7|177563.7|3
1721073930000|2024-07-15 20:05:30|177690.3|177565.3|177700|177575|177706.4|177581.4|177690.3|177565.3|18
1721073940000|2024-07-15 20:05:40|177700.9|177575.9|177710|177585|177711.8|177586.8|177700.9|177575.9|11
1721073950000|2024-07-15 20:05:50|177709.7|177584.7|177708.3|177583.3|177710.2|177585.2|177707.2|177582.2|8
1721073960000|2024-07-15 20:06:00|177708.6|177583.6|177691.1|177566.1|177709|177584|177687.1|177562.1|19
1721073970000|2024-07-15 20:06:10|177690.7|177565.7|177690.1|177565.1|177691.2|177566.2|177689.8|177564.8|15
1721073980000|2024-07-15 20:06:20|177690.4|177565.4|177687.4|177562.4|177690.4|177565.4|177687.4|177562.4|9
1721073990000|2024-07-15 20:06:30|177688.2|177563.2|177686.7|177561.7|177688.2|177563.2|177686.7|177561.7|8
1721074000000|2024-07-15 20:06:40|177686.6|177561.6|177708.6|177583.6|177708.6|177583.6|177686.4|177561.4|10
1721074010000|2024-07-15 20:06:50|177711.9|177586.9|177714.3|177589.3|177719.3|177594.3|177711.9|177586.9|8
1721074020000|2024-07-15 20:07:00|177715|177590|177712.7|177587.7|177715|177590|177712.7|177587.7|5
1721074030000|2024-07-15 20:07:10|177714.9|177589.9|177706|177581|177716.7|177591.7|177706|177581|8
1721074040000|2024-07-15 20:07:20|177706.8|177581.8|177711.7|177586.7|177711.7|177586.7|177706.7|177581.7|9
1721074050000|2024-07-15 20:07:30|177711.5|177586.5|177702.9|177577.9|177711.7|177586.7|177701.5|177576.5|8
1721074060000|2024-07-15 20:07:40|177705.3|177580.3|177705.3|177580.3|177705.3|177580.3|177705.3|177580.3|1
1721074070000|2024-07-15 20:07:50|177704|177579|177704|177579|177704|177579|177704|177579|1
1721074080000|2024-07-15 20:08:00|177703.2|177578.2|177701.8|177576.8|177703.6|177578.6|177700.3|177575.3|15
1721074090000|2024-07-15 20:08:10|177702.4|177577.4|177702.4|177577.4|177702.8|177577.8|177701.8|177576.8|6
1721074100000|2024-07-15 20:08:20|177702.9|177577.9|177700.9|177575.9|177702.9|177577.9|177700.9|177575.9|3
1721074110000|2024-07-15 20:08:30|177702|177577|177700|177575|177703|177578|177699.7|177574.7|21
1721074120000|2024-07-15 20:08:40|177700.7|177575.7|177700.3|177575.3|177702.2|177577.2|177698.5|177573.5|32
1721074130000|2024-07-15 20:08:50|177695.2|177570.2|177694.6|177569.6|177695.2|177570.2|177692.9|177567.9|18
1721074140000|2024-07-15 20:09:00|177695.1|177570.1|177695.6|177570.6|177696.9|177571.9|177694.4|177569.4|31
1721074150000|2024-07-15 20:09:10|177696.7|177571.7|177694.3|177569.3|177696.7|177571.7|177694.3|177569.3|18
1721074160000|2024-07-15 20:09:20|177695|177570|177694|177569|177696|177571|177693.6|177568.6|20
1721074170000|2024-07-15 20:09:30|177693.8|177568.8|177693.5|177568.5|177694|177569|177693.2|177568.2|5
1721074180000|2024-07-15 20:09:40|177694.1|177569.1|177694.3|177569.3|177694.3|177569.3|177694.1|177569.1|2
1721074190000|2024-07-15 20:09:50|177694.8|177569.8|177694.4|177569.4|177694.8|177569.8|177694.4|177569.4|4
1721074200000|2024-07-15 20:10:00|177694.8|177569.8|177686.4|177561.4|177694.8|177569.8|177686.4|177561.4|6
1721074210000|2024-07-15 20:10:10|177688.1|177563.1|177652.6|177527.6|177688.1|177563.1|177652.2|177527.2|15
1721074230000|2024-07-15 20:10:30|177651.4|177526.4|177655.5|177530.5|177655.5|177530.5|177649.9|177524.9|8
1721074240000|2024-07-15 20:10:40|177655|177530|177669|177544|177669|177544|177653.7|177528.7|10
1721074250000|2024-07-15 20:10:50|177668.3|177543.3|177654.5|177529.5|177668.3|177543.3|177654.5|177529.5|13
1721074260000|2024-07-15 20:11:00|177655.4|177530.4|177654.5|177529.5|177656.6|177531.6|177654.5|177529.5|4
1721074270000|2024-07-15 20:11:10|177655.1|177530.1|177655.1|177530.1|177658.8|177533.8|177654|177529|11
1721074280000|2024-07-15 20:11:20|177653.8|177528.8|177653.5|177528.5|177657|177532|177653.5|177528.5|10
1721074290000|2024-07-15 20:11:30|177654.2|177529.2|177654.7|177529.7|177655.2|177530.2|177654|177529|4
1721074300000|2024-07-15 20:11:40|177654.9|177529.9|177655.6|177530.6|177655.6|177530.6|177654.9|177529.9|2
1721074310000|2024-07-15 20:11:50|177656.3|177531.3|177657.6|177532.6|177658.5|177533.5|177653.7|177528.7|10
1721074320000|2024-07-15 20:12:00|177658.2|177533.2|177653.6|177528.6|177658.8|177533.8|177653.5|177528.5|5
1721074330000|2024-07-15 20:12:10|177654.4|177529.4|177654.4|177529.4|177655.3|177530.3|177653.1|177528.1|7
1721074340000|2024-07-15 20:12:20|177653.9|177528.9|177655.6|177530.6|177655.6|177530.6|177653.9|177528.9|3
1721074350000|2024-07-15 20:12:30|177656|177531|177656|177531|177656|177531|177656|177531|1
1721074370000|2024-07-15 20:12:50|177656.7|177531.7|177662.2|177537.2|177662.9|177537.9|177656.7|177531.7|10
1721074380000|2024-07-15 20:13:00|177662.7|177537.7|177663.7|177538.7|177663.7|177538.7|177662.7|177537.7|11
1721074390000|2024-07-15 20:13:10|177663.8|177538.8|177665.4|177540.4|177666|177541|177663.8|177538.8|5
1721074400000|2024-07-15 20:13:20|177664.5|177539.5|177662.4|177537.4|177664.5|177539.5|177661.5|177536.5|10
1721074410000|2024-07-15 20:13:30|177661.8|177536.8|177659.2|177534.2|177661.8|177536.8|177659.2|177534.2|5
1721074430000|2024-07-15 20:13:50|177656.6|177531.6|177658.6|177533.6|177658.6|177533.6|177656.1|177531.1|3
1721074440000|2024-07-15 20:14:00|177658.2|177533.2|177661.5|177536.5|177667.2|177542.2|177658.2|177533.2|14
1721074450000|2024-07-15 20:14:10|177661.9|177536.9|177661.7|177536.7|177661.9|177536.9|177661.7|177536.7|2
1721074460000|2024-07-15 20:14:20|177659.8|177534.8|177658.1|177533.1|177659.8|177534.8|177658.1|177533.1|5
1721074470000|2024-07-15 20:14:30|177656|177531|177657.4|177532.4|177658.1|177533.1|177656|177531|5
1721074480000|2024-07-15 20:14:40|177656.7|177531.7|177656.7|177531.7|177656.7|177531.7|177656.7|177531.7|1
1721074490000|2024-07-15 20:14:50|177655.1|177530.1|177671.7|177546.7|177671.9|177546.9|177654.9|177529.9|18
1721074500000|2024-07-15 20:15:00|177672.5|177547.5|177671.8|177546.8|177672.6|177547.6|177668.8|177543.8|13
1721074510000|2024-07-15 20:15:10|177672.4|177547.4|177672.4|177547.4|177673.4|177548.4|177670.4|177545.4|14
1721074520000|2024-07-15 20:15:20|177673|177548|177656|177531|177673|177548|177655.7|177530.7|12
1721074530000|2024-07-15 20:15:30|177654.9|177529.9|177654.8|177529.8|177654.9|177529.9|177653.7|177528.7|4
1721074540000|2024-07-15 20:15:40|177655.3|177530.3|177653.5|177528.5|177655.3|177530.3|177653.5|177528.5|3
1721074550000|2024-07-15 20:15:50|177654.5|177529.5|177655.3|177530.3|177655.3|177530.3|177654.5|177529.5|2
1721074580000|2024-07-15 20:16:20|177656.1|177531.1|177658.6|177533.6|177661.7|177536.7|177656.1|177531.1|8
1721074610000|2024-07-15 20:16:50|177656.5|177531.5|177654.2|177529.2|177656.5|177531.5|177654.2|177529.2|2
1721074620000|2024-07-15 20:17:00|177656.4|177531.4|177656.4|177531.4|177656.4|177531.4|177656.4|177531.4|1
1721074640000|2024-07-15 20:17:20|177657.8|177532.8|177657.8|177532.8|177657.8|177532.8|177657.8|177532.8|1
1721074670000|2024-07-15 20:17:50|177656.4|177531.4|177654.2|177529.2|177656.4|177531.4|177654.2|177529.2|2
1721074690000|2024-07-15 20:18:10|177657|177532|177657|177532|177657|177532|177657|177532|1
1721074720000|2024-07-15 20:18:40|177654.2|177529.2|177654.2|177529.2|177654.2|177529.2|177654.2|177529.2|1
1721074740000|2024-07-15 20:19:00|177651.1|177526.1|177639.5|177514.5|177651.1|177526.1|177634.9|177509.9|12
1721074750000|2024-07-15 20:19:10|177639.7|177514.7|177639.9|177514.9|177639.9|177514.9|177639.7|177514.7|2
1721074780000|2024-07-15 20:19:40|177640|177515|177640|177515|177640|177515|177640|177515|1
1721074790000|2024-07-15 20:19:50|177641.7|177516.7|177643.4|177518.4|177646.2|177521.2|177641.7|177516.7|7
1721074800000|2024-07-15 20:20:00|177644.1|177519.1|177645.3|177520.3|177645.3|177520.3|177643.8|177518.8|3
1721074810000|2024-07-15 20:20:10|177644.3|177519.3|177643.9|177518.9|177646.7|177521.7|177643.9|177518.9|5
1721074820000|2024-07-15 20:20:20|177644.9|177519.9|177645|177520|177647.1|177522.1|177644.9|177519.9|4
1721074830000|2024-07-15 20:20:30|177646|177521|177644.3|177519.3|177646.2|177521.2|177644.3|177519.3|10
1721074850000|2024-07-15 20:20:50|177643.7|177518.7|177628.3|177503.3|177643.7|177518.7|177628.3|177503.3|4
1721074870000|2024-07-15 20:21:10|177629.1|177504.1|177577|177452|177629.1|177504.1|177575.9|177450.9|13
1721074880000|2024-07-15 20:21:20|177576.3|177451.3|177581.8|177456.8|177581.8|177456.8|177576.3|177451.3|8
1721074890000|2024-07-15 20:21:30|177580.6|177455.6|177580.6|177455.6|177580.6|177455.6|177580.6|177455.6|1
1721074900000|2024-07-15 20:21:40|177580.4|177455.4|177580.4|177455.4|177580.4|177455.4|177580.4|177455.4|1
1721074910000|2024-07-15 20:21:50|177577.8|177452.8|177592.1|177467.1|177592.1|177467.1|177577.7|177452.7|8
1721074920000|2024-07-15 20:22:00|177591.3|177466.3|177575.1|177450.1|177591.3|177466.3|177575|177450|7
1721074950000|2024-07-15 20:22:30|177573.9|177448.9|177599|177474|177599|177474|177573.9|177448.9|8
1721074960000|2024-07-15 20:22:40|177600.7|177475.7|177601|177476|177602.8|177477.8|177599.8|177474.8|9
1721074970000|2024-07-15 20:22:50|177600.5|177475.5|177606.2|177481.2|177609.2|177484.2|177600.5|177475.5|14
1721074980000|2024-07-15 20:23:00|177594.5|177469.5|177597.2|177472.2|177597.3|177472.3|177592.9|177467.9|8
1721074990000|2024-07-15 20:23:10|177597.3|177472.3|177576.1|177451.1|177597.3|177472.3|177574.8|177449.8|7
1721075000000|2024-07-15 20:23:20|177575.6|177450.6|177575.1|177450.1|177575.6|177450.6|177575.1|177450.1|2
1721075010000|2024-07-15 20:23:30|177574.2|177449.2|177572.6|177447.6|177574.2|177449.2|177571.5|177446.5|3
1721075020000|2024-07-15 20:23:40|177573.4|177448.4|177573.9|177448.9|177574.1|177449.1|177573.4|177448.4|3
1721075030000|2024-07-15 20:23:50|177574.5|177449.5|177581.4|177456.4|177589.4|177464.4|177574.5|177449.5|7
1721075040000|2024-07-15 20:24:00|177583.7|177458.7|177574.1|177449.1|177583.7|177458.7|177573.5|177448.5|21
1721075050000|2024-07-15 20:24:10|177574.6|177449.6|177575.7|177450.7|177577.3|177452.3|177574.6|177449.6|5
1721075060000|2024-07-15 20:24:20|177577.2|177452.2|177576.5|177451.5|177577.2|177452.2|177575.9|177450.9|5
1721075080000|2024-07-15 20:24:40|177577.7|177452.7|177576.5|177451.5|177577.7|177452.7|177576.5|177451.5|4
1721075090000|2024-07-15 20:24:50|177577.9|177452.9|177581.6|177456.6|177582.7|177457.7|177577.4|177452.4|5
1721075100000|2024-07-15 20:25:00|177580.1|177455.1|177575|177450|177581.1|177456.1|177574.1|177449.1|12
1721075110000|2024-07-15 20:25:10|177575.4|177450.4|177575.3|177450.3|177577.3|177452.3|177575.2|177450.2|8
1721075120000|2024-07-15 20:25:20|177574.4|177449.4|177576|177451|177576|177451|177574.4|177449.4|3
1721075130000|2024-07-15 20:25:30|177575.1|177450.1|177577.8|177452.8|177578.4|177453.4|177575.1|177450.1|4
1721075140000|2024-07-15 20:25:40|177539.4|177489.4|177540|177490|177540|177490|177539.4|177489.4|2
1721075150000|2024-07-15 20:25:50|177540.7|177490.7|177540.8|177490.8|177543|177493|177540.3|177490.3|5
1721075170000|2024-07-15 20:26:10|177542.1|177492.1|177577.1|177452.1|177577.5|177492.1|177542.1|177452.1|3
1721075200000|2024-07-15 20:26:40|177579.1|177454.1|177579.1|177454.1|177579.1|177454.1|177579.1|177454.1|1
1721075230000|2024-07-15 20:27:10|177582.3|177457.3|177579.8|177454.8|177587.1|177462.1|177579.8|177454.8|3
1721075250000|2024-07-15 20:27:30|177567.8|177442.8|177585|177460|177585.6|177460.6|177567.8|177442.8|10
1721075260000|2024-07-15 20:27:40|177586|177461|177588.7|177463.7|177593.7|177468.7|177585.7|177460.7|18
1721075270000|2024-07-15 20:27:50|177588.3|177463.3|177588.3|177463.3|177588.3|177463.3|177588.3|177463.3|1
1721075280000|2024-07-15 20:28:00|177588.9|177463.9|177588.9|177463.9|177589|177464|177588.3|177463.3|9
1721075290000|2024-07-15 20:28:10|177588.3|177463.3|177587.3|177462.3|177588.9|177463.9|177587.3|177462.3|5
1721075300000|2024-07-15 20:28:20|177584.1|177459.1|177584.8|177459.8|177584.8|177459.8|177584.1|177459.1|2
1721075310000|2024-07-15 20:28:30|177584.1|177459.1|177584.1|177459.1|177584.1|177459.1|177584.1|177459.1|1
1721075320000|2024-07-15 20:28:40|177585.1|177460.1|177588.5|177463.5|177588.5|177463.5|177585.1|177460.1|2
1721075340000|2024-07-15 20:29:00|177588.2|177463.2|177583.6|177458.6|177588.2|177463.2|177583.6|177458.6|4
1721075350000|2024-07-15 20:29:10|177583.9|177458.9|177580.4|177455.4|177583.9|177458.9|177580.4|177455.4|6
1721075370000|2024-07-15 20:29:30|177579.9|177454.9|177579.9|177454.9|177579.9|177454.9|177579.9|177454.9|1
1721075380000|2024-07-15 20:29:40|177576.8|177451.8|177576.5|177451.5|177578.6|177453.6|177576.5|177451.5|4
1721075390000|2024-07-15 20:29:50|177576|177451|177576.5|177451.5|177576.5|177451.5|177576|177451|2
1721075400000|2024-07-15 20:30:00|177576.6|177451.6|177575.8|177450.8|177576.6|177451.6|177575.8|177450.8|4
1721075410000|2024-07-15 20:30:10|177573.8|177448.8|177522.6|177397.6|177573.8|177448.8|177522.1|177397.1|13
1721075420000|2024-07-15 20:30:20|177523.2|177398.2|177523.2|177398.2|177523.2|177398.2|177522.7|177397.7|3
1721075440000|2024-07-15 20:30:40|177522.7|177397.7|177506.2|177381.2|177522.7|177397.7|177506.2|177381.2|3
1721075450000|2024-07-15 20:30:50|177506.8|177381.8|177507.9|177382.9|177507.9|177382.9|177506.8|177381.8|3
1721075460000|2024-07-15 20:31:00|177509.2|177384.2|177509.2|177384.2|177509.2|177384.2|177509.2|177384.2|1
1721075480000|2024-07-15 20:31:20|177508.4|177383.4|177509.6|177384.6|177509.6|177384.6|177508.4|177383.4|2
1721075490000|2024-07-15 20:31:30|177510|177385|177510|177385|177510|177385|177510|177385|1
1721075500000|2024-07-15 20:31:40|177509.2|177384.2|177509.2|177384.2|177509.2|177384.2|177509.2|177384.2|1
1721075510000|2024-07-15 20:31:50|177509.9|177384.9|177509.6|177384.6|177511.5|177386.5|177509.2|177384.2|6
1721075520000|2024-07-15 20:32:00|177508.9|177383.9|177508.4|177383.4|177508.9|177383.9|177508.4|177383.4|2
1721075540000|2024-07-15 20:32:20|177508.8|177383.8|177507.7|177382.7|177508.8|177383.8|177507.7|177382.7|3
1721075550000|2024-07-15 20:32:30|177507.3|177382.3|177507.3|177382.3|177507.3|177382.3|177507.3|177382.3|1
1721075560000|2024-07-15 20:32:40|177506.6|177381.6|177450.7|177325.7|177506.6|177381.6|177447.7|177322.7|16
1721075570000|2024-07-15 20:32:50|177449.7|177324.7|177450.7|177325.7|177452|177327|177449.2|177324.2|7
1721075580000|2024-07-15 20:33:00|177450.8|177325.8|177441.4|177316.4|177451.1|177326.1|177441|177316|9
1721075590000|2024-07-15 20:33:10|177441.9|177316.9|177441.9|177316.9|177441.9|177316.9|177440|177315|3
1721075600000|2024-07-15 20:33:20|177441.4|177316.4|177434.7|177309.7|177441.4|177316.4|177434.7|177309.7|7
1721075610000|2024-07-15 20:33:30|177435|177310|177443.4|177318.4|177443.4|177318.4|177435|177310|2
1721075620000|2024-07-15 20:33:40|177444.8|177319.8|177464.5|177339.5|177466.4|177341.4|177444.8|177319.8|14
1721075630000|2024-07-15 20:33:50|177463.9|177338.9|177469.2|177344.2|177471.5|177346.5|177460.7|177335.7|10
1721075640000|2024-07-15 20:34:00|177469.5|177344.5|177469.5|177344.5|177469.5|177344.5|177469.5|177344.5|1
1721075650000|2024-07-15 20:34:10|177470.1|177345.1|177470.1|177345.1|177470.1|177345.1|177470.1|177345.1|1
1721075660000|2024-07-15 20:34:20|177473.1|177348.1|177547.2|177422.2|177547.2|177422.2|177473.1|177348.1|12
1721075670000|2024-07-15 20:34:30|177548.4|177423.4|177524.1|177399.1|177548.4|177423.4|177524.1|177399.1|14
1721075680000|2024-07-15 20:34:40|177523.3|177398.3|177523.3|177398.3|177523.3|177398.3|177523.3|177398.3|1
1721075690000|2024-07-15 20:34:50|177522.3|177397.3|177522.3|177397.3|177522.3|177397.3|177522.3|177397.3|1
1721075700000|2024-07-15 20:35:00|177523.4|177398.4|177517|177392|177523.4|177398.4|177517|177392|4
1721075710000|2024-07-15 20:35:10|177515.5|177390.5|177508.8|177383.8|177517.1|177392.1|177508.5|177383.5|10
1721075720000|2024-07-15 20:35:20|177508.1|177383.1|177503.7|177378.7|177508.1|177383.1|177503.2|177378.2|10
1721075730000|2024-07-15 20:35:30|177503.2|177378.2|177503.2|177378.2|177503.2|177378.2|177503.2|177378.2|1
1721075740000|2024-07-15 20:35:40|177500.9|177375.9|177510|177385|177510|177385|177498.8|177373.8|5
1721075750000|2024-07-15 20:35:50|177503.3|177378.3|177503.3|177378.3|177503.3|177378.3|177503.3|177378.3|1
1721075760000|2024-07-15 20:36:00|177505.2|177380.2|177518.2|177393.2|177519|177394|177505.2|177380.2|8
1721075770000|2024-07-15 20:36:10|177520|177395|177518.7|177393.7|177520|177395|177518.7|177393.7|3
1721075780000|2024-07-15 20:36:20|177518.9|177393.9|177518.9|177393.9|177518.9|177393.9|177518.9|177393.9|1
1721075790000|2024-07-15 20:36:30|177518.7|177393.7|177518.5|177393.5|177518.7|177393.7|177518.5|177393.5|2
1721075820000|2024-07-15 20:37:00|177518.6|177393.6|177517.8|177392.8|177518.6|177393.6|177516.5|177391.5|4
1721075830000|2024-07-15 20:37:10|177516.1|177391.1|177516.1|177391.1|177517.8|177392.8|177516.1|177391.1|5
1721075840000|2024-07-15 20:37:20|177522.4|177397.4|177522.4|177397.4|177522.4|177397.4|177522.4|177397.4|1
1721075850000|2024-07-15 20:37:30|177525.1|177400.1|177519.3|177394.3|177525.1|177400.1|177519.3|177394.3|2
1721075860000|2024-07-15 20:37:40|177516.8|177391.8|177519.3|177394.3|177519.3|177394.3|177516.8|177391.8|2
1721075870000|2024-07-15 20:37:50|177516.8|177391.8|177518.1|177393.1|177519.3|177394.3|177516.8|177391.8|4
1721075880000|2024-07-15 20:38:00|177520.1|177395.1|177521|177396|177521|177396|177518.5|177393.5|5
1721075890000|2024-07-15 20:38:10|177518.6|177393.6|177518.9|177393.9|177518.9|177393.9|177518.6|177393.6|2
1721075900000|2024-07-15 20:38:20|177517.1|177392.1|177517.1|177392.1|177517.1|177392.1|177517.1|177392.1|1
1721075910000|2024-07-15 20:38:30|177517.5|177392.5|177517.7|177392.7|177517.7|177392.7|177517.5|177392.5|2
1721075920000|2024-07-15 20:38:40|177517|177392|177517|177392|177517|177392|177517|177392|1
1721075930000|2024-07-15 20:38:50|177517.8|177392.8|177517.8|177392.8|177517.8|177392.8|177517.8|177392.8|1
1721075940000|2024-07-15 20:39:00|177518.8|177393.8|177545.6|177420.6|177546.5|177421.5|177518.1|177393.1|12
1721075950000|2024-07-15 20:39:10|177542.8|177417.8|177542.3|177417.3|177542.8|177417.8|177540.3|177415.3|4
1721075970000|2024-07-15 20:39:30|177541.8|177416.8|177556|177431|177558.5|177433.5|177541.8|177416.8|5
1721075980000|2024-07-15 20:39:40|177555.4|177430.4|177554.7|177429.7|177555.8|177430.8|177554.4|177429.4|6
1721075990000|2024-07-15 20:39:50|177555.1|177430.1|177555.1|177430.1|177555.6|177430.6|177555.1|177430.1|5
1721076000000|2024-07-15 20:40:00|177555.6|177430.6|177553|177428|177555.6|177430.6|177553|177428|2
1721076010000|2024-07-15 20:40:10|177553.5|177428.5|177553.5|177428.5|177553.5|177428.5|177553.5|177428.5|1
1721076020000|2024-07-15 20:40:20|177553.1|177428.1|177553.1|177428.1|177553.1|177428.1|177553.1|177428.1|1
1721076030000|2024-07-15 20:40:30|177554.1|177429.1|177570.7|177445.7|177570.7|177445.7|177554.1|177429.1|9
1721076040000|2024-07-15 20:40:40|177571|177446|177571|177446|177571|177446|177571|177446|1
1721076050000|2024-07-15 20:40:50|177572.6|177447.6|177631.6|177506.6|177640.2|177515.2|177572.6|177447.6|14
1721076060000|2024-07-15 20:41:00|177632.3|177507.3|177632.6|177507.6|177632.7|177507.7|177632.2|177507.2|4
1721076070000|2024-07-15 20:41:10|177632.2|177507.2|177626.9|177501.9|177632.2|177507.2|177626.9|177501.9|3
1721076080000|2024-07-15 20:41:20|177625.6|177500.6|177616|177491|177627.4|177502.4|177616|177491|9
1721076090000|2024-07-15 20:41:30|177615.6|177490.6|177590.1|177465.1|177615.6|177490.6|177587.1|177462.1|15
1721076100000|2024-07-15 20:41:40|177590.5|177465.5|177554.9|177429.9|177591.1|177466.1|177543.4|177418.4|23
1721076110000|2024-07-15 20:41:50|177554.4|177429.4|177555.4|177430.4|177559.4|177434.4|177554.4|177429.4|9
1721076120000|2024-07-15 20:42:00|177554.4|177429.4|177554.5|177429.5|177555.4|177430.4|177554.4|177429.4|8
1721076130000|2024-07-15 20:42:10|177556.4|177431.4|177553.3|177428.3|177562.8|177437.8|177553.3|177428.3|8
1721076140000|2024-07-15 20:42:20|177553.5|177428.5|177545.9|177420.9|177553.5|177428.5|177545.6|177420.6|5
1721076150000|2024-07-15 20:42:30|177546.2|177421.2|177546.2|177421.2|177546.2|177421.2|177546.2|177421.2|1
1721076160000|2024-07-15 20:42:40|177546.3|177421.3|177547.1|177422.1|177547.6|177422.6|177546.3|177421.3|3
1721076170000|2024-07-15 20:42:50|177546.3|177421.3|177546.2|177421.2|177546.3|177421.3|177545.5|177420.5|3
1721076180000|2024-07-15 20:43:00|177548|177423|177550.1|177425.1|177552.6|177427.6|177546.2|177421.2|8
1721076190000|2024-07-15 20:43:10|177551.9|177426.9|177561.1|177436.1|177563.8|177438.8|177551.9|177426.9|7
1721076200000|2024-07-15 20:43:20|177560.6|177435.6|177551.8|177426.8|177560.6|177435.6|177551.8|177426.8|7
1721076210000|2024-07-15 20:43:30|177551.4|177426.4|177551.4|177426.4|177551.4|177426.4|177551.4|177426.4|1
1721076230000|2024-07-15 20:43:50|177551.2|177426.2|177555.6|177430.6|177556.9|177431.9|177551.2|177426.2|5
1721076260000|2024-07-15 20:44:20|177553.2|177428.2|177555.3|177430.3|177568.9|177443.9|177553.2|177428.2|7
1721076270000|2024-07-15 20:44:30|177558|177433|177556.2|177431.2|177558|177433|177556.2|177431.2|2
1721076280000|2024-07-15 20:44:40|177555.9|177430.9|177555.9|177430.9|177555.9|177430.9|177555.9|177430.9|1
1721076290000|2024-07-15 20:44:50|177556.9|177431.9|177578|177453|177579.7|177454.7|177556.9|177431.9|10
1721076300000|2024-07-15 20:45:00|177577|177452|177568.3|177443.3|177577|177452|177568.3|177443.3|6
1721076310000|2024-07-15 20:45:10|177569.1|177444.1|177568.9|177443.9|177569.1|177444.1|177568.8|177443.8|3
1721076320000|2024-07-15 20:45:20|177569.6|177444.6|177567.9|177442.9|177569.6|177444.6|177567.9|177442.9|4
1721076330000|2024-07-15 20:45:30|177570.6|177445.6|177577.3|177452.3|177578.4|177453.4|177568.3|177443.3|7
1721076340000|2024-07-15 20:45:40|177576.9|177451.9|177577.2|177452.2|177577.2|177452.2|177576.9|177451.9|2
1721076360000|2024-07-15 20:46:00|177578.2|177453.2|177663.9|177538.9|177666.4|177541.4|177578.2|177453.2|12
1721076370000|2024-07-15 20:46:10|177665.8|177540.8|177666.6|177541.6|177667.3|177542.3|177664.3|177539.3|8
1721076380000|2024-07-15 20:46:20|177667|177542|177667|177542|177667|177542|177667|177542|1
1721076400000|2024-07-15 20:46:40|177668.3|177543.3|177667.5|177542.5|177668.3|177543.3|177667.5|177542.5|2
1721076410000|2024-07-15 20:46:50|177667.4|177542.4|177667.5|177542.5|177667.5|177542.5|177667.4|177542.4|2
1721076430000|2024-07-15 20:47:10|177669.4|177544.4|177675.1|177550.1|177675.1|177550.1|177666.6|177541.6|4
1721076440000|2024-07-15 20:47:20|177673.4|177548.4|177672.6|177547.6|177673.4|177548.4|177672.6|177547.6|2
1721076460000|2024-07-15 20:47:40|177672.1|177547.1|177672.1|177547.1|177672.1|177547.1|177672.1|177547.1|1
1721076470000|2024-07-15 20:47:50|177671.3|177546.3|177674.4|177549.4|177675.1|177550.1|177671.3|177546.3|3
1721076480000|2024-07-15 20:48:00|177673.9|177548.9|177620.3|177495.3|177673.9|177548.9|177620.3|177495.3|9
1721076490000|2024-07-15 20:48:10|177619.7|177494.7|177619.7|177494.7|177619.7|177494.7|177619.7|177494.7|1
1721076500000|2024-07-15 20:48:20|177619|177494|177619.6|177494.6|177619.6|177494.6|177619|177494|2
1721076510000|2024-07-15 20:48:30|177620.4|177495.4|177630.4|177505.4|177633.1|177508.1|177620.4|177495.4|3
1721076520000|2024-07-15 20:48:40|177632.9|177507.9|177630.2|177505.2|177643.7|177518.7|177630.2|177505.2|13
1721076540000|2024-07-15 20:49:00|177631|177506|177633.2|177508.2|177634.5|177509.5|177631|177506|3
1721076550000|2024-07-15 20:49:10|177633|177508|177634.7|177509.7|177644.9|177519.9|177632.1|177507.1|15
1721076560000|2024-07-15 20:49:20|177633.7|177508.7|177633.5|177508.5|177636.5|177511.5|177633.5|177508.5|8
1721076570000|2024-07-15 20:49:30|177633.7|177508.7|177633.5|177508.5|177636.7|177511.7|177632.6|177507.6|11
1721076580000|2024-07-15 20:49:40|177635.9|177510.9|177636.2|177511.2|177644.6|177519.6|177632.8|177507.8|8
1721076590000|2024-07-15 20:49:50|177633.1|177508.1|177633.1|177508.1|177633.1|177508.1|177633.1|177508.1|1
1721076600000|2024-07-15 20:50:00|177631.9|177506.9|177638.3|177513.3|177639.5|177514.5|177631.9|177506.9|7
1721076610000|2024-07-15 20:50:10|177639.5|177514.5|177664.3|177539.3|177668.6|177543.6|177638.3|177513.3|14
1721076620000|2024-07-15 20:50:20|177664.8|177539.8|177660.9|177535.9|177664.8|177539.8|177660.9|177535.9|5
1721076630000|2024-07-15 20:50:30|177661.8|177536.8|177660.4|177535.4|177664.1|177539.1|177660.4|177535.4|11
1721076640000|2024-07-15 20:50:40|177661.5|177536.5|177646.7|177521.7|177702.8|177577.8|177643.9|177518.9|23
1721076650000|2024-07-15 20:50:50|177647.2|177522.2|177647.2|177522.2|177647.2|177522.2|177645.9|177520.9|5
1721076660000|2024-07-15 20:51:00|177644.2|177519.2|177596.3|177471.3|177644.2|177519.2|177596.3|177471.3|21
1721076670000|2024-07-15 20:51:10|177596.8|177471.8|177596.8|177471.8|177596.8|177471.8|177596.8|177471.8|1
1721076680000|2024-07-15 20:51:20|177598.4|177473.4|177598.2|177473.2|177598.4|177473.4|177598.2|177473.2|2
1721076690000|2024-07-15 20:51:30|177599.9|177474.9|177599.2|177474.2|177599.9|177474.9|177599.2|177474.2|2
1721076700000|2024-07-15 20:51:40|177601.9|177476.9|177599.3|177474.3|177601.9|177476.9|177598.7|177473.7|7
1721076710000|2024-07-15 20:51:50|177599.2|177474.2|177599|177474|177599.2|177474.2|177596.7|177471.7|12
1721076720000|2024-07-15 20:52:00|177601.5|177476.5|177599.6|177474.6|177601.8|177476.8|177598.8|177473.8|9
1721076730000|2024-07-15 20:52:10|177598.4|177473.4|177597.9|177472.9|177599.6|177474.6|177597.9|177472.9|4
1721076740000|2024-07-15 20:52:20|177599.4|177474.4|177598.1|177473.1|177599.4|177474.4|177598.1|177473.1|2
1721076750000|2024-07-15 20:52:30|177611.8|177486.8|177612|177487|177614.1|177489.1|177610.7|177485.7|5
1721076760000|2024-07-15 20:52:40|177613.2|177488.2|177613.2|177488.2|177613.2|177488.2|177613.2|177488.2|1
1721076770000|2024-07-15 20:52:50|177613.3|177488.3|177613.3|177488.3|177613.3|177488.3|177613.3|177488.3|1
1721076780000|2024-07-15 20:53:00|177615.6|177490.6|177614.8|177489.8|177616|177491|177614.8|177489.8|3
1721076790000|2024-07-15 20:53:10|177614.1|177489.1|177600.6|177475.6|177614.1|177489.1|177597.3|177472.3|6
1721076800000|2024-07-15 20:53:20|177601.9|177476.9|177602.4|177477.4|177605|177480|177601.9|177476.9|12
1721076810000|2024-07-15 20:53:30|177604.8|177479.8|177602.4|177477.4|177604.9|177479.9|177601.1|177476.1|10
1721076820000|2024-07-15 20:53:40|177602.3|177477.3|177616.5|177491.5|177616.5|177491.5|177602.3|177477.3|2
1721076830000|2024-07-15 20:53:50|177616.3|177491.3|177616.3|177491.3|177616.3|177491.3|177616.3|177491.3|1
1721076850000|2024-07-15 20:54:10|177617.7|177492.7|177616.8|177491.8|177617.7|177492.7|177616.8|177491.8|2
1721076860000|2024-07-15 20:54:20|177616.6|177491.6|177626|177501|177629.1|177504.1|177616.6|177491.6|9
1721076870000|2024-07-15 20:54:30|177626.5|177501.5|177631.3|177506.3|177631.3|177506.3|177626.5|177501.5|4
1721076880000|2024-07-15 20:54:40|177630.3|177505.3|177629.7|177504.7|177634|177509|177629.7|177504.7|7
1721076890000|2024-07-15 20:54:50|177632.2|177507.2|177630.3|177505.3|177633.1|177508.1|177629.6|177504.6|5
1721076900000|2024-07-15 20:55:00|177629.1|177504.1|177635.8|177510.8|177635.8|177510.8|177627.6|177502.6|8
1721076910000|2024-07-15 20:55:10|177633.4|177508.4|177632.3|177507.3|177633.5|177508.5|177628.9|177503.9|12
1721076920000|2024-07-15 20:55:20|177631.6|177506.6|177631.6|177506.6|177631.6|177506.6|177631.6|177506.6|1
1721076930000|2024-07-15 20:55:30|177630.1|177505.1|177600.2|177475.2|177630.1|177505.1|177600.2|177475.2|8
1721076940000|2024-07-15 20:55:40|177603.2|177478.2|177603.8|177478.8|177603.8|177478.8|177600.2|177475.2|4
1721076950000|2024-07-15 20:55:50|177600.8|177475.8|177600.8|177475.8|177603.8|177478.8|177600.8|177475.8|3
1721076960000|2024-07-15 20:56:00|177600.2|177475.2|177579|177454|177608.9|177483.9|177577.2|177452.2|30
1721076970000|2024-07-15 20:56:10|177578|177453|177575.3|177450.3|177583.7|177458.7|177575.3|177450.3|14
1721076990000|2024-07-15 20:56:30|177575.8|177450.8|177605.4|177480.4|177605.4|177480.4|177566.6|177441.6|9
1721077000000|2024-07-15 20:56:40|177608.3|177483.3|177641.1|177516.1|177663.8|177526|177608.3|177483.3|16
1721077010000|2024-07-15 20:56:50|177639.5|177514.5|177641.2|177516.2|177641.8|177516.8|177635.3|177510.3|13
1721077020000|2024-07-15 20:57:00|177639.5|177514.5|177634.4|177509.4|177662.8|177527|177630.9|177505.9|17
1721077030000|2024-07-15 20:57:10|177631.4|177506.4|177653.4|177528.4|177689.4|177543.4|177631.4|177506.4|19
1721077040000|2024-07-15 20:57:20|177648.9|177523.9|177616.9|177491.9|177653.7|177528.7|177616.9|177491.9|16
1721077050000|2024-07-15 20:57:30|177615.3|177490.3|177616.1|177491.1|177625.2|177499.4|177597.6|177472.6|25
1721077060000|2024-07-15 20:57:40|177616.8|177491.8|177620.1|177495.1|177625.8|177500.8|177616.8|177491.8|8
1721077070000|2024-07-15 20:57:50|177620|177495|177620|177495|177620|177495|177620|177495|1
1721077080000|2024-07-15 20:58:00|177615.4|177490.4|177618.1|177493.1|177626.6|177494.1|177599.6|177460.7|19
1721077090000|2024-07-15 20:58:10|177617.9|177492.9|177617.9|177492.9|177617.9|177492.9|177617.9|177492.9|1
1721077100000|2024-07-15 20:58:20|177617.8|177492.8|177617.8|177492.8|177617.8|177492.8|177617.8|177492.8|1
1721077110000|2024-07-15 20:58:30|177616.2|177491.2|177614.5|177489.5|177616.2|177491.2|177613.8|177488.8|5
1721077120000|2024-07-15 20:58:40|177614.4|177489.4|177614.4|177489.4|177614.4|177489.4|177614.4|177489.4|1
1721077130000|2024-07-15 20:58:50|177613.8|177488.8|177614.5|177489.5|177614.5|177489.5|177611.7|177486.7|5
1721077140000|2024-07-15 20:59:00|177613.7|177488.7|177573.4|177448.4|177613.7|177488.7|177568.3|177443.3|18
1721077160000|2024-07-15 20:59:20|177573.3|177448.3|177569.4|177444.4|177573.3|177448.3|177569.4|177444.4|4
1721077170000|2024-07-15 20:59:30|177566.2|177441.2|177566.3|177441.3|177566.3|177441.3|177566.2|177441.2|2
1721077180000|2024-07-15 20:59:40|177566.5|177441.5|177567.6|177425.4|177573|177441.5|177566.4|177418.1|7
1721077190000|2024-07-15 20:59:50|177566.7|177426.1|177656.7|177346.7|177659.2|177426.1|177551.5|177331.5|12
1721077200000|2024-07-15 21:00:00|177669.3|177359.3|177563.7|177280|177681|177371|177563.7|177280|5
1721077280000|2024-07-15 21:01:20||177302.6||177302.6||177302.6||177302.6|1
1721077320000|2024-07-15 21:02:00|177702.4|177392.4|177702.4|177392.4|177702.4|177392.4|177702.4|177392.4|1
1721077350000|2024-07-15 21:02:30|177702.7|177392.7|177702.7|177392.7|177702.7|177392.7|177702.7|177392.7|1
1721077390000|2024-07-15 21:03:10|177703.4|177393.4|177703.4|177393.4|177703.4|177393.4|177703.4|177393.4|1
1721077400000|2024-07-15 21:03:20|177722.9|177412.9|177722.9|177412.9|177722.9|177412.9|177722.9|177412.9|1
1721077480000|2024-07-15 21:04:40|177713|177403|177713|177403|177713|177403|177713|177403|1
1721077500000|2024-07-15 21:05:00|177731.1|177421.1|177725.5|177415.5|177761.6|177451.6|177724.9|177414.9|4
1721077510000|2024-07-15 21:05:10|177773.3|177463.3|177771.1|177461.1|177773.3|177463.3|177725.5|177415.5|3
1721077560000|2024-07-15 21:06:00|177772.7|177462.7|177772.7|177462.7|177772.7|177462.7|177772.7|177462.7|1
1721077610000|2024-07-15 21:06:50|177784.9|177474.9|177784.9|177474.9|177784.9|177474.9|177784.9|177474.9|1
1721077630000|2024-07-15 21:07:10|177784.8|177474.8|177784.8|177474.8|177784.8|177474.8|177784.8|177474.8|1
1721077640000|2024-07-15 21:07:20|177784|177474|177784|177474|177784|177474|177784|177474|1
1721077660000|2024-07-15 21:07:40|177651.9|177341.9|177651.9|177341.9|177651.9|177341.9|177651.9|177341.9|1
1721077670000|2024-07-15 21:07:50|177651.5|177341.5|177651.5|177341.5|177651.5|177341.5|177651.5|177341.5|1
1721077690000|2024-07-15 21:08:10|177657|177347|177654.4|177344.4|177657|177347|177630.2|177320.2|5
1721077720000|2024-07-15 21:08:40|177651.8|177341.8|177651.8|177341.8|177651.8|177341.8|177651.8|177341.8|1
1721077730000|2024-07-15 21:08:50|177653.4|177343.4|177653.4|177343.4|177653.4|177343.4|177653.4|177343.4|1
1721077750000|2024-07-15 21:09:10|177649|177339|177649|177339|177649|177339|177649|177339|1
1721077760000|2024-07-15 21:09:20|177643.5|177333.5|177643.5|177333.5|177643.5|177333.5|177643.5|177333.5|1
1721077770000|2024-07-15 21:09:30|177645.2|177335.2|177645.2|177335.2|177645.2|177335.2|177645.2|177335.2|1
1721077780000|2024-07-15 21:09:40|177645.6|177335.6|177645.6|177335.6|177645.6|177335.6|177645.6|177335.6|1
1721077790000|2024-07-15 21:09:50|177643.1|177333.1|177643.1|177333.1|177643.1|177333.1|177643.1|177333.1|1
1721077800000|2024-07-15 21:10:00|177652.8|177342.8|177652.8|177342.8|177652.8|177342.8|177652.8|177342.8|1
1721077830000|2024-07-15 21:10:30|177648.9|177338.9|177650|177340|177650|177340|177648.9|177338.9|2
1721077860000|2024-07-15 21:11:00|177648.6|177338.6|177648.6|177338.6|177648.6|177338.6|177648.6|177338.6|1
1721077870000|2024-07-15 21:11:10|177650|177340|177646|177336|177650|177340|177646|177336|2
1721077900000|2024-07-15 21:11:40|177642.7|177332.7|177642.7|177332.7|177642.7|177332.7|177642.7|177332.7|1
1721077910000|2024-07-15 21:11:50|177642.1|177332.1|177642.1|177332.1|177642.1|177332.1|177642.1|177332.1|1
1721077930000|2024-07-15 21:12:10|177633.9|177323.9|177633.9|177323.9|177633.9|177323.9|177633.9|177323.9|1
1721077960000|2024-07-15 21:12:40|177635.4|177325.4|177646.7|177336.7|177650|177340|177635.4|177325.4|3
1721077970000|2024-07-15 21:12:50|177652.6|177342.6|177652.6|177342.6|177652.6|177342.6|177652.6|177342.6|1
1721078020000|2024-07-15 21:13:40|177651.8|177341.8|177651.8|177341.8|177651.8|177341.8|177651.8|177341.8|1
1721078080000|2024-07-15 21:14:40|177642.9|177332.9|177642.6|177332.6|177642.9|177332.9|177642.6|177332.6|2
1721078130000|2024-07-15 21:15:30|177641.9|177331.9|177641.9|177331.9|177641.9|177331.9|177641.9|177331.9|1
1721078150000|2024-07-15 21:15:50|177632.5|177322.5|177637.5|177327.5|177637.5|177327.5|177631.2|177321.2|3
1721078160000|2024-07-15 21:16:00|177635.4|177325.4|177637.5|177327.5|177637.5|177327.5|177635.4|177325.4|2
1721078170000|2024-07-15 21:16:10|177634.7|177324.7|177634.9|177324.9|177634.9|177324.9|177634.7|177324.7|2
1721078190000|2024-07-15 21:16:30|177633|177323|177630.9|177320.9|177633|177323|177630.9|177320.9|2
1721078200000|2024-07-15 21:16:40|177635.4|177325.4|177635.4|177325.4|177635.4|177325.4|177635.4|177325.4|1
1721078210000|2024-07-15 21:16:50|177635.3|177325.3|177637.5|177327.5|177637.5|177327.5|177635.3|177325.3|3
1721078240000|2024-07-15 21:17:20|177638.4|177328.4|177638.4|177328.4|177638.4|177328.4|177638.4|177328.4|1
1721078290000|2024-07-15 21:18:10|177638.5|177328.5|177632.5|177322.5|177638.5|177328.5|177629.5|177319.5|4
1721078300000|2024-07-15 21:18:20|177641|177331|177641.3|177331.3|177641.3|177331.3|177641|177331|2
1721078320000|2024-07-15 21:18:40|177645.8|177335.8|177645.8|177335.8|177645.8|177335.8|177645.8|177335.8|1
1721078350000|2024-07-15 21:19:10|177646.6|177336.6|177646.6|177336.6|177646.6|177336.6|177646.6|177336.6|1
1721078360000|2024-07-15 21:19:20|177646.2|177336.2|177646.2|177336.2|177646.2|177336.2|177646.2|177336.2|1
1721078370000|2024-07-15 21:19:30|177653.5|177343.5|177653.5|177343.5|177653.5|177343.5|177653.5|177343.5|1
1721078390000|2024-07-15 21:19:50|177653.6|177343.6|177653.6|177343.6|177653.6|177343.6|177653.6|177343.6|1
1721078410000|2024-07-15 21:20:10|177654.3|177344.3|177643.8|177333.8|177655.5|177345.5|177643.8|177333.8|5
1721078460000|2024-07-15 21:21:00|177642.7|177332.7|177642.7|177332.7|177642.7|177332.7|177642.7|177332.7|1
1721078470000|2024-07-15 21:21:10|177649.5|177339.5|177649.6|177339.6|177649.6|177339.6|177649.5|177339.5|2
1721078480000|2024-07-15 21:21:20|177651.3|177341.3|177651.3|177341.3|177651.3|177341.3|177651.3|177341.3|1
1721078520000|2024-07-15 21:22:00|177652.1|177342.1|177652.1|177342.1|177652.1|177342.1|177652.1|177342.1|1
1721078570000|2024-07-15 21:22:50|177636.7|177326.7|177634.9|177324.9|177636.7|177326.7|177634.9|177324.9|2
1721078590000|2024-07-15 21:23:10|177652.6|177342.6|177652.6|177342.6|177652.6|177342.6|177652.6|177342.6|1
1721078600000|2024-07-15 21:23:20|177655.6|177345.6|177655.6|177345.6|177655.6|177345.6|177655.6|177345.6|1
1721078610000|2024-07-15 21:23:30|177657.8|177347.8|177657.8|177347.8|177657.8|177347.8|177657.8|177347.8|1
1721078630000|2024-07-15 21:23:50|177663.6|177353.6|177668.3|177358.3|177668.3|177358.3|177663.6|177353.6|2
1721078730000|2024-07-15 21:25:30|177696.5|177386.5|177696.5|177386.5|177696.5|177386.5|177696.5|177386.5|1
1721078740000|2024-07-15 21:25:40|177696.6|177386.6|177696.6|177386.6|177696.6|177386.6|177696.6|177386.6|1
1721078790000|2024-07-15 21:26:30|177716.8|177406.8|177656.7|177346.7|177716.8|177406.8|177650.1|177340.1|5
1721078820000|2024-07-15 21:27:00|177656.8|177346.8|177656.8|177346.8|177656.8|177346.8|177656.8|177346.8|1
1721078830000|2024-07-15 21:27:10|177648.6|177338.6|177648.6|177338.6|177648.6|177338.6|177648.6|177338.6|1
1721078840000|2024-07-15 21:27:20|177648.4|177338.4|177655.3|177345.3|177655.3|177345.3|177648.4|177338.4|5
1721078850000|2024-07-15 21:27:30|177652.5|177342.5|177652.5|177342.5|177652.5|177342.5|177652.5|177342.5|1
1721078860000|2024-07-15 21:27:40|177652.6|177342.6|177652.6|177342.6|177652.6|177342.6|177652.6|177342.6|1
1721078870000|2024-07-15 21:27:50|177658.7|177348.7|177659.7|177349.7|177659.7|177349.7|177658.7|177348.7|2
1721078900000|2024-07-15 21:28:20|177659.8|177349.8|177648.3|177338.3|177659.8|177349.8|177648.3|177338.3|3
1721078920000|2024-07-15 21:28:40|177652.9|177342.9|177652.9|177342.9|177652.9|177342.9|177652.9|177342.9|1
1721078930000|2024-07-15 21:28:50|177654|177344|177654|177344|177654|177344|177654|177344|1
1721078940000|2024-07-15 21:29:00|177654.1|177344.1|177654.1|177344.1|177654.1|177344.1|177654.1|177344.1|1
1721078960000|2024-07-15 21:29:20|177655|177345|177655|177345|177655|177345|177655|177345|1
1721078980000|2024-07-15 21:29:40|177670.1|177360.1|177674.9|177364.9|177674.9|177364.9|177670.1|177360.1|2
1721079010000|2024-07-15 21:30:10|177664.2|177354.2|177642.4|177332.4|177664.2|177354.2|177642.3|177332.3|4
1721079020000|2024-07-15 21:30:20|177637.6|177327.6|177608.7|177298.7|177637.6|177327.6|177608.7|177298.7|2
1721079040000|2024-07-15 21:30:40|177612.4|177302.4|177612.4|177302.4|177612.4|177302.4|177612.4|177302.4|1
1721079070000|2024-07-15 21:31:10|177612.5|177302.5|177612.6|177302.6|177612.6|177302.6|177612.5|177302.5|2
1721079080000|2024-07-15 21:31:20|177612.7|177302.7|177612.7|177302.7|177612.7|177302.7|177612.7|177302.7|1
1721079100000|2024-07-15 21:31:40|177669.4|177359.4|177619.2|177309.2|177669.4|177359.4|177612.7|177302.7|3
1721079110000|2024-07-15 21:31:50|177604|177294|177603.4|177293.4|177604|177294|177603.4|177293.4|2
1721079120000|2024-07-15 21:32:00|177611.3|177301.3|177610.9|177300.9|177611.3|177301.3|177610.9|177300.9|2
1721079170000|2024-07-15 21:32:50|177609.7|177299.7|177609.7|177299.7|177609.7|177299.7|177609.7|177299.7|1
1721079180000|2024-07-15 21:33:00|177609.9|177299.9|177607.5|177297.5|177609.9|177299.9|177607.5|177297.5|2
1721079230000|2024-07-15 21:33:50|177613.2|177303.2|177613.2|177303.2|177613.2|177303.2|177613.2|177303.2|1
1721079290000|2024-07-15 21:34:50|177613.3|177303.3|177613.3|177303.3|177613.3|177303.3|177613.3|177303.3|1
1721079360000|2024-07-15 21:36:00|177613.9|177303.9|177613.9|177303.9|177613.9|177303.9|177613.9|177303.9|1
1721079390000|2024-07-15 21:36:30|177614.6|177304.6|177614.6|177304.6|177614.6|177304.6|177614.6|177304.6|1
1721079410000|2024-07-15 21:36:50|177686.8|177376.8|177686.8|177376.8|177686.8|177376.8|177686.8|177376.8|1
1721079420000|2024-07-15 21:37:00|177774.2|177464.2|177717.2|177407.2|177774.2|177464.2|177686.8|177376.8|3
1721079450000|2024-07-15 21:37:30|177776.3|177466.3|177770.4|177460.4|177776.3|177466.3|177770.4|177460.4|2
1721079460000|2024-07-15 21:37:40|177712.2|177402.2|177712.2|177402.2|177712.2|177402.2|177712.2|177402.2|1
1721079470000|2024-07-15 21:37:50|177660|177350|177660|177350|177660|177350|177660|177350|1
1721079500000|2024-07-15 21:38:20|177675.5|177365.5|177675.5|177365.5|177675.5|177365.5|177675.5|177365.5|1
1721079510000|2024-07-15 21:38:30|177677.3|177367.3|177676.9|177366.9|177677.3|177367.3|177676.9|177366.9|2
1721079540000|2024-07-15 21:39:00|177774.8|177464.8|177774.8|177464.8|177774.8|177464.8|177774.8|177464.8|1
1721079550000|2024-07-15 21:39:10|177676.9|177366.9|177676.9|177366.9|177676.9|177366.9|177676.9|177366.9|1
1721079560000|2024-07-15 21:39:20|177645.5|177335.5|177588.1|177278.1|177645.5|177335.5|177584.3|177274.3|7
1721079590000|2024-07-15 21:39:50|177588.4|177278.4|177588.4|177278.4|177588.4|177278.4|177588.4|177278.4|1
1721079610000|2024-07-15 21:40:10|177594.2|177284.2|177594.1|177284.1|177594.2|177284.2|177594.1|177284.1|2
1721079620000|2024-07-15 21:40:20|177594|177284|177594|177284|177594|177284|177594|177284|1
1721079730000|2024-07-15 21:42:10|177591.4|177281.4|177591.4|177281.4|177591.4|177281.4|177591.4|177281.4|1
1721079820000|2024-07-15 21:43:40|177591.2|177281.2|177591.2|177281.2|177591.2|177281.2|177591.2|177281.2|1
1721079880000|2024-07-15 21:44:40|177619.1|177309.1|177619.1|177309.1|177619.1|177309.1|177619.1|177309.1|1
1721079930000|2024-07-15 21:45:30|177615.1|177305.1|177615.1|177305.1|177615.1|177305.1|177615.1|177305.1|1
1721080020000|2024-07-15 21:47:00|177586.6|177276.6|177586.6|177276.6|177586.6|177276.6|177586.6|177276.6|1
1721080030000|2024-07-15 21:47:10|177586.8|177276.8|177596.2|177286.2|177596.3|177286.3|177586.8|177276.8|3
1721080040000|2024-07-15 21:47:20|177596.3|177286.3|177596.3|177286.3|177596.3|177286.3|177596.3|177286.3|1
1721080050000|2024-07-15 21:47:30|177596.4|177286.4|177596.4|177286.4|177596.4|177286.4|177596.4|177286.4|1
1721080080000|2024-07-15 21:48:00|177596.5|177286.5|177596.5|177286.5|177596.5|177286.5|177596.5|177286.5|1
1721080090000|2024-07-15 21:48:10|177634.5|177324.5|177548.9|177238.9|177634.5|177324.5|177548.9|177238.9|14
1721080100000|2024-07-15 21:48:20|177552.6|177242.6|177577|177267|177595.5|177285.5|177552.6|177242.6|5
1721080110000|2024-07-15 21:48:30|177579|177269|177551.5|177241.5|177592.6|177282.6|177551.5|177241.5|10
1721080120000|2024-07-15 21:48:40|177551.7|177241.7|177551.7|177241.7|177551.7|177241.7|177551.7|177241.7|1
1721080130000|2024-07-15 21:48:50|177551.8|177241.8|177571.7|177261.7|177585.9|177275.9|177551.8|177241.8|10
1721080140000|2024-07-15 21:49:00|177577.1|177267.1|177549.1|177239.1|177587.1|177277.1|177544|177234|16
1721080150000|2024-07-15 21:49:10|177551.2|177241.2|177572.5|177262.5|177586.9|177276.9|177549.6|177239.6|6
1721080160000|2024-07-15 21:49:20|177551.5|177241.5|177552.2|177242.2|177636|177326|177549|177239|18
1721080170000|2024-07-15 21:49:30|177555|177245|177550.3|177240.3|177592.7|177282.7|177550.3|177240.3|5
1721080180000|2024-07-15 21:49:40|177550.6|177240.6|177576.5|177266.5|177601.9|177291.9|177550.6|177240.6|17
1721080190000|2024-07-15 21:49:50|177556.1|177246.1|177553.3|177243.3|177601.7|177291.7|177553.3|177243.3|17
1721080200000|2024-07-15 21:50:00|177555.5|177245.5|177582.4|177272.4|177598.8|177288.8|177552.9|177242.9|15
1721080210000|2024-07-15 21:50:10|177552.2|177242.2|177549.2|177239.2|177585.6|177275.6|177547|177237|6
1721080220000|2024-07-15 21:50:20|177551.2|177241.2|177575.8|177265.8|177596.2|177286.2|177549.3|177239.3|9
1721080230000|2024-07-15 21:50:30|177551.5|177241.5|177549.8|177239.8|177595.8|177285.8|177548.1|177238.1|14
1721080240000|2024-07-15 21:50:40|177552|177242|177554.7|177244.7|177586.2|177276.2|177552|177242|7
1721080250000|2024-07-15 21:50:50|177577.1|177267.1|177552|177242|177580.9|177270.9|177552|177242|4
1721080260000|2024-07-15 21:51:00|177552.5|177242.5|177548.7|177238.7|177591.6|177281.6|177548.7|177238.7|16
1721080270000|2024-07-15 21:51:10|177548.4|177238.4|177548.4|177238.4|177548.4|177238.4|177548.4|177238.4|1
1721080280000|2024-07-15 21:51:20|177549.7|177239.7|177578.8|177268.8|177591.3|177281.3|177549.7|177239.7|15
1721080290000|2024-07-15 21:51:30|177552.5|177242.5|177552.5|177242.5|177598.9|177288.9|177550.4|177240.4|16
1721080300000|2024-07-15 21:51:40|177550.7|177240.7|177583|177273|177606.9|177296.9|177547.6|177237.6|21
1721080310000|2024-07-15 21:51:50|177555.1|177245.1|177551.9|177241.9|177599.1|177289.1|177550.8|177240.8|24
1721080320000|2024-07-15 21:52:00|177553.9|177243.9|177596.6|177286.6|177596.6|177286.6|177551.9|177241.9|7
1721080330000|2024-07-15 21:52:10|177581.6|177271.6|177555.1|177245.1|177599.8|177289.8|177553.6|177243.6|14
1721080340000|2024-07-15 21:52:20|177555.2|177245.2|177557.3|177247.3|177602.3|177292.3|177555.2|177245.2|8
1721080350000|2024-07-15 21:52:30|177557.4|177247.4|177557.5|177247.5|177557.5|177247.5|177557.4|177247.4|2
1721080360000|2024-07-15 21:52:40|177558.5|177248.5|177550.4|177240.4|177595.6|177285.6|177550.4|177240.4|17
1721080370000|2024-07-15 21:52:50|177569.2|177259.2|177577.4|177267.4|177583.3|177273.3|177545.7|177235.7|16
1721080380000|2024-07-15 21:53:00|177551.7|177241.7|177551.6|177241.6|177606.1|177296.1|177550.8|177240.8|17
1721080390000|2024-07-15 21:53:10|177551.8|177241.8|177555.4|177245.4|177581.5|177271.5|177551.5|177241.5|13
1721080400000|2024-07-15 21:53:20|177555.3|177245.3|177551.5|177241.5|177585.9|177275.9|177550.3|177240.3|13
1721080410000|2024-07-15 21:53:30|177552.1|177242.1|177551.4|177241.4|177629.7|177319.7|177550.9|177240.9|12
1721080420000|2024-07-15 21:53:40|177552.3|177242.3|177551.5|177241.5|177606.1|177296.1|177551.5|177241.5|12
1721080430000|2024-07-15 21:53:50|177551.8|177241.8|177565.3|177255.3|177595.4|177285.4|177551.6|177241.6|20
1721080440000|2024-07-15 21:54:00|177563.8|177253.8|177552.4|177242.4|177586.5|177276.5|177552.4|177242.4|10
1721080450000|2024-07-15 21:54:10|177553.7|177243.7|177553.1|177243.1|177591.1|177281.1|177553.1|177243.1|10
1721080460000|2024-07-15 21:54:20|177555.7|177245.7|177554.4|177244.4|177608.2|177298.2|177553.7|177243.7|13
1721080470000|2024-07-15 21:54:30|177583.7|177273.7|177556.4|177246.4|177594.5|177284.5|177555.7|177245.7|10
1721080480000|2024-07-15 21:54:40|177582.9|177272.9|177579.7|177269.7|177584.1|177274.1|177550.9|177240.9|14
1721080490000|2024-07-15 21:54:50|177579.8|177269.8|177551.5|177241.5|177623.2|177313.2|177551.5|177241.5|11
1721080500000|2024-07-15 21:55:00|177553.7|177243.7|177600.1|177290.1|177609.9|177299.9|177553.7|177243.7|13
1721080510000|2024-07-15 21:55:10|177584.1|177274.1|177578.6|177268.6|177601.5|177291.5|177552.5|177242.5|19
1721080520000|2024-07-15 21:55:20|177554.2|177244.2|177558.4|177248.4|177620.8|177310.8|177554.2|177244.2|16
1721080530000|2024-07-15 21:55:30|177560.1|177250.1|177572.1|177262.1|177593.6|177283.6|177553.4|177243.4|18
1721080540000|2024-07-15 21:55:40|177561.4|177251.4|177557|177247|177587|177277|177557|177247|7
1721080550000|2024-07-15 21:55:50|177567.2|177257.2|177552.1|177242.1|177592|177282|177550|177240|11
1721080560000|2024-07-15 21:56:00|177550.1|177240.1|177550.3|177240.3|177550.3|177240.3|177550.1|177240.1|2
1721080570000|2024-07-15 21:56:10|177550.1|177240.1|177550.1|177240.1|177550.1|177240.1|177550.1|177240.1|1
1721080580000|2024-07-15 21:56:20|177556.1|177246.1|177553.3|177243.3|177620.3|177310.3|177551.7|177241.7|21
1721080590000|2024-07-15 21:56:30|177552.9|177242.9|177553.8|177243.8|177621.3|177311.3|177549.6|177239.6|16
1721080600000|2024-07-15 21:56:40|177555.8|177245.8|177554.1|177244.1|177601.3|177291.3|177549.2|177239.2|18
1721080610000|2024-07-15 21:56:50|177566.1|177256.1|177555.7|177245.7|177617.5|177307.5|177550.1|177240.1|21
1721080620000|2024-07-15 21:57:00|177567.9|177257.9|177567.9|177257.9|177567.9|177257.9|177567.9|177257.9|1
1721080630000|2024-07-15 21:57:10|177561.7|177251.7|177563.4|177253.4|177599.2|177289.2|177549.6|177239.6|18
1721080640000|2024-07-15 21:57:20|177579|177269|177574.5|177264.5|177592.3|177282.3|177549.7|177239.7|16
1721080650000|2024-07-15 21:57:30|177554.5|177244.5|177550.4|177240.4|177616.9|177306.9|177550.4|177240.4|13
1721080660000|2024-07-15 21:57:40|177553.8|177243.8|177557|177247|177606.6|177296.6|177553.8|177243.8|6
1721080670000|2024-07-15 21:57:50|177557.2|177247.2|177606.8|177296.8|177606.8|177296.8|177551.7|177241.7|16
1721080680000|2024-07-15 21:58:00|177549.9|177239.9|177580.5|177270.5|177598|177288|177549.9|177239.9|20
1721080690000|2024-07-15 21:58:10|177587.7|177277.7|177554.6|177244.6|177603.2|177293.2|177547.6|177237.6|14
1721080700000|2024-07-15 21:58:20|177554.8|177244.8|177543.7|177233.7|177629.7|177319.7|177542.5|177232.5|12
1721080710000|2024-07-15 21:58:30|177545|177235|177544.4|177234.4|177545|177235|177544.3|177234.3|4
1721080720000|2024-07-15 21:58:40|177544.5|177234.5|177545|177235|177545.9|177235.9|177544.5|177234.5|3
1721080730000|2024-07-15 21:58:50|177546.5|177236.5|177545.4|177235.4|177546.5|177236.5|177545.4|177235.4|3
1721080740000|2024-07-15 21:59:00|177610.6|177300.6|177610.6|177300.6|177610.6|177300.6|177610.6|177300.6|1
1721080750000|2024-07-15 21:59:10|177615.4|177305.4|177570.6|177260.6|177615.4|177305.4|177570.6|177260.6|6
1721080760000|2024-07-15 21:59:20|177574.3|177264.3|177573.4|177263.4|177574.3|177264.3|177573.4|177263.4|3
1721080770000|2024-07-15 21:59:30|177575.3|177265.3|177590.8|177280.8|177590.8|177280.8|177575.3|177265.3|2
1721080780000|2024-07-15 21:59:40|177610.3|177300.3|177544.2|177234.2|177610.3|177300.3|177544.2|177234.2|3
1721080800000|2024-07-15 22:00:00|177571.6|177261.6|177592.1|177282.1|177598.2|177288.2|177541.5|177231.5|23
1721080810000|2024-07-15 22:00:10|177591.2|177281.2|177593|177283|177594|177284|177591.2|177281.2|17
1721080820000|2024-07-15 22:00:20|177590.5|177280.5|177593|177283|177593|177283|177587.4|177277.4|12
1721080830000|2024-07-15 22:00:30|177592.9|177282.9|177616.3|177320.4|177625.6|177328.2|177587.8|177277.8|13
1721080840000|2024-07-15 22:00:40|177597.2|177327.7|177597.1|177327.7|177597.6|177328.3|177597.1|177327.7|7
1721080850000|2024-07-15 22:00:50|177596.8|177327.9|177597.1|177328.3|177597.5|177328.4|177596.8|177327.7|6
1721080860000|2024-07-15 22:01:00|177592.9|177332.8|177540.5|177326.4|177592.9|177332.8|177540.5|177306.5|12
1721080870000|2024-07-15 22:01:10|177552.9|177326.7|177552.9|177326.9|177552.9|177326.9|177552.9|177326.7|4
1721080880000|2024-07-15 22:01:20|177574.2|177306.4|177556.4|177304.8|177574.2|177306.4|177556.4|177300.2|6
1721080890000|2024-07-15 22:01:30|177556.1|177305.1|177531.1|177305.6|177556.1|177305.6|177531.1|177292.2|6
1721080900000|2024-07-15 22:01:40|177531|177305.9|177530.4|177306|177531|177306|177530.4|177305.7|3
1721080910000|2024-07-15 22:01:50|177530.2|177306.4|177530.4|177306.9|177530.6|177306.9|177530.2|177306.4|3
1721080920000|2024-07-15 22:02:00|177527.6|177307.4|177539.8|177289.7|177540.1|177307.4|177521.7|177288.4|7
1721080940000|2024-07-15 22:02:20|177539.7|177289.9|177539.6|177289.8|177539.7|177289.9|177539.6|177289.8|4
1721080950000|2024-07-15 22:02:30|177517.2|177306.5|177479|177342.8|177517.2|177342.8|177479|177306.5|2
1721080960000|2024-07-15 22:02:40|177478.8|177343.2|177478.8|177343.2|177478.8|177343.2|177478.8|177343.2|1
1721080970000|2024-07-15 22:02:50|177478.6|177343.7|177516.6|177307.8|177516.7|177343.7|177478.6|177307.5|3
1721080980000|2024-07-15 22:03:00|177521.4|177302|177516.4|177344.5|177521.4|177344.5|177516.4|177302|4
1721080990000|2024-07-15 22:03:10|177516.3|177344.8|177516.3|177344.8|177516.3|177344.8|177516.3|177344.8|1
1721081000000|2024-07-15 22:03:20|177516.2|177345.2|177605.7|177358.2|177606.7|177358.2|177479.6|177308.6|9
1721081010000|2024-07-15 22:03:30|177605.6|177358.4|177608.3|177356.3|177608.3|177358.4|177605.6|177356.3|3
1721081020000|2024-07-15 22:03:40|177608.4|177356.4|177608.4|177356.6|177608.4|177356.6|177608.4|177356.4|2
1721081030000|2024-07-15 22:03:50|177608.3|177356.5|177537|177404.7|177608.3|177404.7|177537|177352.4|5
1721081040000|2024-07-15 22:04:00||177405||177405||177405||177405|1
1721081050000|2024-07-15 22:04:10|177536.7|177405.2|177536.6|177405.6|177536.7|177405.6|177536.6|177405.2|3
1721081060000|2024-07-15 22:04:20|177570.2|177379|177541.3|177301.7|177570.2|177380.3|177541.3|177301.7|12
1721081070000|2024-07-15 22:04:30|177541.2|177302.3|177541|177302.1|177541.5|177302.5|177541|177302.1|4
1721081090000|2024-07-15 22:04:50|177479|177346.7|177479|177346.7|177479|177346.7|177479|177346.7|1
1721081100000|2024-07-15 22:05:00|177533.1|177278.6|177534.3|177280|177534.4|177280|177533.1|177278.6|4
1721081120000|2024-07-15 22:05:20|177533.8|177282.1|177538.2|177300.4|177562.3|177300.4|177533.8|177265.6|3
1721081130000|2024-07-15 22:05:30|177512|177321.9|177512|177321.9|177512|177321.9|177512|177321.9|1
1721081140000|2024-07-15 22:05:40|177478.2|177347.4|177478.2|177347.4|177478.2|177347.4|177478.2|177347.4|1
1721081150000|2024-07-15 22:05:50|177486.6|177361.6|177475.4|177348.3|177486.6|177361.6|177475.4|177348.3|2
1721081160000|2024-07-15 22:06:00|177460.8|177326.9|177460.8|177327|177460.8|177327|177460.8|177326.9|2
1721081170000|2024-07-15 22:06:10|177522.3|177289.1|177522.3|177289.1|177522.3|177289.1|177522.3|177289.1|1
1721081180000|2024-07-15 22:06:20|177522.9|177289.3|177522.9|177285.8|177522.9|177289.3|177522.9|177285.8|2
1721081200000|2024-07-15 22:06:40|177461.7|177322.1|177461.7|177322.1|177461.7|177322.1|177461.7|177322.1|1
1721081210000|2024-07-15 22:06:50|177461.5|177322.4|177461.5|177322.4|177461.5|177322.4|177461.5|177322.4|1
1721081230000|2024-07-15 22:07:10|177522.9|177286.2|177517.3|177278.5|177553.1|177302.3|177517.3|177278.4|12
1721081240000|2024-07-15 22:07:20|177517.4|177278.1|177517.4|177278.1|177517.4|177278.1|177517.4|177278.1|1
1721081250000|2024-07-15 22:07:30|177517.5|177278.2|177517.5|177278.2|177517.5|177278.4|177517.5|177278.2|3
1721081260000|2024-07-15 22:07:40|177452.2|177320.4|177440.3|177313.8|177452.2|177320.4|177440.3|177313.8|2
1721081270000|2024-07-15 22:07:50||177313.9||177313.9||177313.9||177313.9|1
1721081280000|2024-07-15 22:08:00|177502.8|177274.5|177502.8|177274.5|177502.8|177274.5|177502.8|177274.5|1
1721081290000|2024-07-15 22:08:10|177487.3|177274.6|177487.3|177295.6|177487.3|177295.6|177487.3|177274.6|2
1721081300000|2024-07-15 22:08:20|177488.9|177286.9|177517.2|177267.5|177517.2|177286.9|177488.9|177267.5|3
1721081320000|2024-07-15 22:08:40|177515.9|177251.7|177515.9|177251.7|177515.9|177251.7|177515.9|177251.7|1
1721081340000|2024-07-15 22:09:00|177448.8|177291|177508.5|177259.3|177508.5|177291|177448.8|177259.3|2
1721081370000|2024-07-15 22:09:30|177448.2|177294.6|177448.2|177294.6|177448.2|177294.6|177448.2|177294.6|1
1721081380000|2024-07-15 22:09:40|177439.9|177314.9|177442.2|177314.9|177442.2|177314.9|177439.9|177314.9|2
1721081390000|2024-07-15 22:09:50|177442.1|177315.1|177490.3|177242.8|177491.8|177315.1|177438.5|177242.8|12
1721081400000|2024-07-15 22:10:00|177490|177242.7|177490|177242.7|177490|177242.7|177490|177242.7|1
1721081410000|2024-07-15 22:10:10||177242.8||177242.8||177242.8||177242.8|1
1721081420000|2024-07-15 22:10:20|177489.8|177242.9|177473.4|177270|177492.1|177270.2|177473.4|177242.4|9
1721081430000|2024-07-15 22:10:30|177473.8|177270.2|177473.4|177270|177473.8|177270.2|177473.4|177270|2
1721081440000|2024-07-15 22:10:40|177473.5|177270.4|177472.8|177270.6|177473.5|177270.6|177470.8|177270.2|4
1721081450000|2024-07-15 22:10:50|177472.6|177270.4|177493.6|177253|177493.6|177270.8|177472.6|177253|3
1721081460000|2024-07-15 22:11:00|177474.3|177264.6|177474.3|177264.7|177474.3|177264.7|177474.3|177264.6|2
1721081480000|2024-07-15 22:11:20|177426.7|177301.7|177432.6|177307.6|177432.6|177307.6|177426.7|177301.7|3
1721081500000|2024-07-15 22:11:40|177472.4|177273.9|177472.4|177273.9|177472.4|177273.9|177472.4|177273.9|1
1721081510000|2024-07-15 22:11:50|177473.2|177278.1|177435.9|177310.9|177473.2|177310.9|177435.9|177278.1|2
1721081520000|2024-07-15 22:12:00|177436|177311|177554.1|177340.7|177556.6|177347.9|177432.5|177273.9|8
1721081530000|2024-07-15 22:12:10|177553.9|177340.5|177553.7|177339.1|177554.2|177341.7|177553.7|177339.1|4
1721081550000|2024-07-15 22:12:30|177553.8|177339.3|177542.1|177320.2|177553.8|177339.3|177541.7|177319.9|3
1721081560000|2024-07-15 22:12:40|177541.4|177319.9|177531.6|177360.1|177542.1|177360.1|177531.6|177319.9|3
1721081570000|2024-07-15 22:12:50|177554|177339.1|177554|177339.1|177554|177339.1|177554|177339.1|1
1721081580000|2024-07-15 22:13:00|177528.3|177366|177526.8|177363.5|177528.3|177366|177521.7|177363.4|5
1721081590000|2024-07-15 22:13:10|177512.7|177364.6|177512.7|177364.5|177512.7|177364.6|177512.7|177364.5|2
1721081600000|2024-07-15 22:13:20|177498.3|177373.3|177498.3|177373.3|177498.3|177373.3|177498.3|177373.3|1
1721081610000|2024-07-15 22:13:30|177496.6|177371.6|177498|177373|177498|177373|177496.6|177371.6|2
1721081630000|2024-07-15 22:13:50|177511.4|177363.2|177511.4|177363.2|177511.4|177363.2|177511.4|177363.2|1
1721081640000|2024-07-15 22:14:00|177531|177325.4|177531|177325.4|177531|177325.4|177531|177325.4|1
1721081650000|2024-07-15 22:14:10|177511.4|177363.3|177511.4|177363.3|177511.4|177363.3|177511.4|177363.3|1
1721081670000|2024-07-15 22:14:30|177498.1|177373.1|177498.3|177373.3|177498.3|177373.3|177496.4|177371.4|3
1721081680000|2024-07-15 22:14:40|177505.9|177380.9|177511.6|177375.9|177511.6|177380.9|177505.9|177375.9|2
1721081690000|2024-07-15 22:14:50|177509|177348.8|177509|177348.8|177509|177348.8|177509|177348.8|1
1721081700000|2024-07-15 22:15:00||177348.9||177348.9||177348.9||177348.9|1
1721081710000|2024-07-15 22:15:10|177507.9|177349|177509.9|177348.8|177509.9|177349|177507.9|177347.9|3
1721081720000|2024-07-15 22:15:20|177488.1|177363.1|177483.1|177358.1|177488.1|177363.1|177483.1|177358.1|3
1721081740000|2024-07-15 22:15:40|177508.8|177340.8|177508.8|177340.8|177508.8|177340.8|177508.8|177340.8|1
1721081750000|2024-07-15 22:15:50|177536.3|177340.9|177536.6|177316.5|177536.6|177340.9|177536.1|177316.2|7
1721081760000|2024-07-15 22:16:00|177536.5|177316|177536.3|177315.8|177536.5|177316|177535.8|177315.5|5
1721081770000|2024-07-15 22:16:10|177536|177315.6|177509|177305|177536|177315.6|177508.8|177291.6|11
1721081780000|2024-07-15 22:16:20|177468.1|177334.3|177469|177333.4|177469|177334.3|177468.1|177333.4|2
1721081790000|2024-07-15 22:16:30|177468.6|177333.8|177504.5|177310.3|177504.5|177333.8|177468.6|177310.3|2
1721081800000|2024-07-15 22:16:40|177531.4|177290.2|177465.9|177235|177531.4|177290.2|177462.2|177234.1|13
1721081810000|2024-07-15 22:16:50|177466.2|177235.2|177466.4|177234.3|177466.4|177235.2|177465.8|177233.8|6
1721081820000|2024-07-15 22:17:00|177466.6|177234.5|177466.6|177234.5|177466.6|177234.5|177466.6|177234.5|1
1721081830000|2024-07-15 22:17:10|177405|177280|177422.7|177281.9|177422.7|177281.9|177405|177280|3
1721081850000|2024-07-15 22:17:30|177455.9|177256.9|177455.9|177256.9|177455.9|177256.9|177455.9|177256.9|1
1721081870000|2024-07-15 22:17:50|177421.9|177279.6|177468.4|177236.8|177468.4|177279.6|177421.9|177236.8|3
1721081880000|2024-07-15 22:18:00|177444.5|177253|177444.3|177253.1|177444.5|177253.1|177444.3|177253|2
1721081900000|2024-07-15 22:18:20|177463.1|177215.1|177387.6|177254.3|177463.1|177254.3|177387.6|177215.1|2
1721081910000|2024-07-15 22:18:30|177454.6|177221.8|177455.7|177223.1|177455.7|177223.1|177454.6|177221.8|2
1721081920000|2024-07-15 22:18:40|177439.8|177257.9|177440|177254.5|177440|177257.9|177439.5|177254.5|3
1721081930000|2024-07-15 22:18:50|177438.8|177254.7|177440.3|177255.5|177440.3|177255.5|177438.8|177254.7|2
1721081940000|2024-07-15 22:19:00|177404.1|177279.1|177403.4|177278.4|177405.4|177280.4|177403.4|177278.4|3
1721081960000|2024-07-15 22:19:20|177437|177257.5|177435.7|177246.9|177437.5|177257.5|177435.7|177246.9|3
1721081980000|2024-07-15 22:19:40|177434.9|177246.6|177435.6|177247.2|177435.6|177247.2|177434.9|177246.6|2
1721081990000|2024-07-15 22:19:50|177397.4|177269.8|177397.4|177269.8|177397.4|177269.8|177397.4|177269.8|1
1721082000000|2024-07-15 22:20:00|177393.7|177268.7|177426.9|177205.4|177451.3|177268.7|177393.7|177205.4|10
1721082010000|2024-07-15 22:20:10|177415.2|177205.3|177420.8|177209.4|177420.8|177209.4|177415.2|177205.3|6
1721082020000|2024-07-15 22:20:20|177420|177209.6|177420|177209.5|177420|177209.6|177420|177209.5|3
1721082030000|2024-07-15 22:20:30|177393.2|177227|177393.2|177227|177393.2|177227|177393.2|177227|1
1721082040000|2024-07-15 22:20:40|177351.6|177227.1|177351.6|177226.6|177351.6|177227.1|177351.6|177226.6|2
1721082050000|2024-07-15 22:20:50|177347.5|177222.5|177350|177225|177364|177239|177347.5|177222.5|4
1721082090000|2024-07-15 22:21:30|177342.1|177217.1|177341.9|177216.9|177344.5|177219.5|177341.9|177216.9|3
1721082100000|2024-07-15 22:21:40|177342.1|177217.1|177342.1|177217.1|177342.1|177217.1|177342.1|177217.1|1
1721082110000|2024-07-15 22:21:50|177363.8|177238.8|177349.9|177224.9|177363.9|177238.9|177349.9|177224.9|3
1721082120000|2024-07-15 22:22:00|177349.5|177224.5|177349.5|177224.5|177349.5|177224.5|177349.5|177224.5|1
1721082150000|2024-07-15 22:22:30|177341.4|177216.4|177341.4|177216.4|177341.4|177216.4|177341.4|177216.4|1
1721082160000|2024-07-15 22:22:40|177340.5|177215.5|177331.4|177188.7|177340.5|177215.5|177331.4|177188.7|2
1721082170000|2024-07-15 22:22:50|177349|177224|177349|177224|177349|177224|177349|177224|1
1721082200000|2024-07-15 22:23:20|177340.7|177215.7|177406.9|177177|177406.9|177215.7|177340.7|177176.3|4
1721082210000|2024-07-15 22:23:30|177406.3|177177.1|177406.3|177176.7|177406.3|177177.1|177406.3|177176.7|2
1721082220000|2024-07-15 22:23:40|177442.1|177176.8|177415|177212.6|177442.1|177212.6|177413.4|177162|7
1721082230000|2024-07-15 22:23:50|177354.5|177229.5|177354.6|177229.6|177354.6|177229.6|177354.5|177229.5|2
1721082250000|2024-07-15 22:24:10|177369.8|177244.8|177369.9|177244.9|177369.9|177244.9|177369.8|177244.8|2
1721082260000|2024-07-15 22:24:20|177366.6|177241.6|177365.5|177240.5|177366.6|177241.6|177365.5|177240.5|2
1721082270000|2024-07-15 22:24:30|177381.6|177231.1|177381.6|177231.1|177381.6|177231.1|177381.6|177231.1|1
1721082290000|2024-07-15 22:24:50|177398.6|177185.2|177398.6|177185.2|177398.6|177185.2|177398.6|177185.2|1
1721082300000|2024-07-15 22:25:00||177185.3||177185.3||177185.3||177185.3|1
1721082320000|2024-07-15 22:25:20|177340.6|177215.6|177365.5|177240.5|177365.5|177240.5|177340.6|177215.6|2
1721082330000|2024-07-15 22:25:30|177365.6|177240.6|177381.3|177230.9|177381.3|177240.6|177365.6|177230.9|2
1721082340000|2024-07-15 22:25:40|177381.4|177230.1|177381.4|177230.1|177381.4|177230.1|177381.4|177230.1|1
1721082370000|2024-07-15 22:26:10|177339.7|177214.7|177362.5|177237.5|177366.7|177241.7|177337.8|177212.8|4
1721082380000|2024-07-15 22:26:20|177360.8|177235.8|177375.7|177228|177375.7|177236.6|177360.8|177228|3
1721082390000|2024-07-15 22:26:30|177376.7|177232|177388.7|177263.7|177388.7|177263.7|177376.7|177232|4
1721082400000|2024-07-15 22:26:40|177387.7|177262.7|177387.7|177262.7|177387.7|177262.7|177387.7|177262.7|1
1721082420000|2024-07-15 22:27:00|177369.5|177244.5|177369.5|177244.5|177369.5|177244.5|177369.5|177244.5|1
1721082440000|2024-07-15 22:27:20|177348.4|177223.4|177348.5|177223.5|177348.5|177223.5|177348.4|177223.4|2
1721082450000|2024-07-15 22:27:30|177369.6|177244.6|177369.6|177244.6|177369.6|177244.6|177369.6|177244.6|1
1721082460000|2024-07-15 22:27:40|177371|177246|177371.7|177246.7|177371.7|177246.7|177371|177246|2
1721082470000|2024-07-15 22:27:50|177385.8|177260.8|177385.8|177260.8|177385.8|177260.8|177385.8|177260.8|1
1721082490000|2024-07-15 22:28:10|177372.6|177247.6|177486.7|177268.6|177486.7|177268.6|177372.6|177237.1|10
1721082510000|2024-07-15 22:28:30|177486.1|177268.5|177486.2|177268|177486.2|177268.5|177485.7|177267.6|4
1721082520000|2024-07-15 22:28:40|177434.2|177309.2|177434.2|177309.2|177434.2|177309.2|177434.2|177309.2|1
1721082540000|2024-07-15 22:29:00|177459.1|177292.6|177459.1|177292.6|177459.1|177292.6|177459.1|177292.6|1
1721082570000|2024-07-15 22:29:30|177460.7|177291.1|177460.7|177291.1|177460.7|177291.1|177460.7|177291.1|1
1721082580000|2024-07-15 22:29:40|177432.2|177307.2|177446.5|177249.7|177449.1|177307.2|177432.2|177247.4|7
1721082600000|2024-07-15 22:30:00|177446.2|177249.9|177446.5|177249.9|177446.5|177249.9|177446.2|177249.7|3
1721082610000|2024-07-15 22:30:10|177445.9|177249.6|177432.4|177217.6|177445.9|177249.6|177432|177215.7|6
1721082620000|2024-07-15 22:30:20|177432.2|177216.2|177438.2|177217|177452.4|177218.9|177432.2|177216.2|9
1721082630000|2024-07-15 22:30:30|177438.6|177217.2|177439.1|177217.7|177439.1|177217.7|177438.6|177217.2|5
1721082640000|2024-07-15 22:30:40|177418.1|177238.9|177417.9|177238.9|177418.1|177238.9|177417.7|177238.7|3
1721082650000|2024-07-15 22:30:50|177417.7|177238.7|177416.4|177238.7|177417.7|177238.9|177416.4|177238.5|6
1721082660000|2024-07-15 22:31:00|177416.8|177238.9|177412.5|177243.7|177416.8|177262.1|177386.9|177238.9|4
1721082670000|2024-07-15 22:31:10|177412.3|177242.4|177413|177244|177413|177244|177412.3|177242.4|2
1721082680000|2024-07-15 22:31:20|177412.6|177242.2|177412.6|177242.2|177412.6|177242.2|177412.6|177242.2|1
1721082690000|2024-07-15 22:31:30|177411.8|177242.8|177386|177261|177411.8|177261|177386|177242.8|2
1721082700000|2024-07-15 22:31:40|177386.1|177261.1|177386.1|177261.1|177386.1|177261.1|177386.1|177261.1|1
1721082720000|2024-07-15 22:32:00|177375.9|177243.7|177441.4|177219.4|177441.6|177244.4|177374.5|177219.4|5
1721082730000|2024-07-15 22:32:10|177441.7|177219.5|177441.7|177219.7|177441.7|177219.7|177441.7|177219.5|2
1721082740000|2024-07-15 22:32:20|177439.7|177221|177441.6|177219.8|177441.7|177221|177439.7|177219.6|5
1721082750000|2024-07-15 22:32:30|177441.4|177219.6|177386.3|177261.3|177441.4|177261.3|177385.9|177219.6|4
1721082760000|2024-07-15 22:32:40|177386.5|177261.5|177386.5|177261.5|177386.5|177261.5|177386.5|177261.5|1
1721082770000|2024-07-15 22:32:50|177385.5|177260.5|177414|177232.3|177414|177260.5|177379.2|177232.1|4
1721082800000|2024-07-15 22:33:20|177379.4|177254.4|177379.4|177254.4|177379.4|177254.4|177379.4|177254.4|1
1721082810000|2024-07-15 22:33:30|177364.2|177239.2|177396.2|177223.4|177432.1|177258.4|177364.2|177223.4|13
1721082820000|2024-07-15 22:33:40|177396.4|177223.5|177396.2|177223.5|177396.4|177223.7|177396.2|177223.5|3
1721082830000|2024-07-15 22:33:50|177396.1|177223.6|177421.6|177205.9|177421.6|177223.6|177396.1|177205.7|3
1721082840000|2024-07-15 22:34:00||177206||177206||177206||177206|1
1721082850000|2024-07-15 22:34:10|177414.3|177200.3|177414.3|177200.3|177414.3|177200.3|177414.3|177200.3|1
1721082860000|2024-07-15 22:34:20|177357.5|177232.5|177357.5|177232.5|177357.5|177232.5|177357.5|177232.5|1
1721082880000|2024-07-15 22:34:40|177357.6|177232.6|177414.4|177201|177414.4|177232.8|177357.6|177201|3
1721082890000|2024-07-15 22:34:50|177347.3|177201.1|177393.5|177230.6|177413.8|177230.6|177346.4|177201.1|4
1721082900000|2024-07-15 22:35:00||177230.8||177230.8||177230.8||177230.8|1
1721082910000|2024-07-15 22:35:10|177378.2|177253.2|177378.2|177253.2|177378.2|177253.2|177378.2|177253.2|1
1721082920000|2024-07-15 22:35:20|177378.3|177253.3|177378.3|177253.3|177378.3|177253.3|177378.3|177253.3|1
1721082930000|2024-07-15 22:35:30|177376.6|177251.6|177378.9|177253.9|177378.9|177253.9|177376.6|177251.6|3
1721082950000|2024-07-15 22:35:50|177370.8|177245.8|177370.1|177245.1|177370.8|177245.8|177370.1|177245.1|2
1721082970000|2024-07-15 22:36:10|177370.2|177245.2|177378.7|177253.7|177378.7|177253.7|177370.2|177245.2|2
1721082990000|2024-07-15 22:36:30|177375.6|177250.6|177384.4|177259.4|177384.4|177259.4|177375.6|177250.6|2
1721083000000|2024-07-15 22:36:40|177384|177259|177377.5|177252.5|177384|177259|177377.5|177252.5|2
1721083010000|2024-07-15 22:36:50|177377.6|177252.6|177377.6|177252.6|177377.6|177252.6|177377.6|177252.6|1
1721083020000|2024-07-15 22:37:00|177378.5|177253.5|177369.2|177244.2|177378.5|177253.5|177369.2|177244.2|4
1721083030000|2024-07-15 22:37:10|177369.3|177244.3|177369.3|177244.3|177369.3|177244.3|177369.3|177244.3|1
1721083040000|2024-07-15 22:37:20|177369.1|177244.1|177378|177253|177378|177253|177369.1|177244.1|2
1721083070000|2024-07-15 22:37:50|177376.6|177251.6|177369.1|177244.1|177377.6|177252.6|177369.1|177244.1|4
1721083090000|2024-07-15 22:38:10|177369.7|177244.7|177369.7|177244.7|177369.7|177244.7|177369.7|177244.7|1
1721083100000|2024-07-15 22:38:20|177378.5|177253.5|177378.5|177253.5|177378.5|177253.5|177378.5|177253.5|1
1721083120000|2024-07-15 22:38:40|177378.7|177253.7|177378.1|177253.1|177378.7|177253.7|177378.1|177253.1|2
1721083130000|2024-07-15 22:38:50|177369.1|177244.1|177393.2|177226.9|177393.2|177244.1|177368.8|177226.9|3
1721083140000|2024-07-15 22:39:00|177393.4|177227.1|177393.4|177227.1|177393.4|177227.1|177393.4|177227.1|1
1721083150000|2024-07-15 22:39:10|177392.6|177227.2|177392.6|177240.9|177392.6|177240.9|177392.6|177227.2|2
1721083170000|2024-07-15 22:39:30|177377.7|177252.7|177378.6|177253.6|177378.8|177253.8|177377.5|177252.5|5
1721083180000|2024-07-15 22:39:40|177379.2|177254.2|177417.5|177260.1|177417.5|177260.1|177379.2|177244.1|11
1721083190000|2024-07-15 22:39:50|177417.3|177259.9|177417.1|177259.8|177417.3|177259.9|177417.1|177259.8|2
1721083200000|2024-07-15 22:40:00|177417|177259.9|177417.1|177259.9|177417.1|177259.9|177417|177259.8|3
1721083210000|2024-07-15 22:40:10|177417.4|177260|177417.4|177260.2|177417.4|177260.2|177417.4|177260|2
1721083220000|2024-07-15 22:40:20|177391.5|177266.5|177423.6|177247.8|177423.6|177266.5|177391|177247.2|4
1721083230000|2024-07-15 22:40:30|177423|177247.2|177422.4|177246.9|177423|177247.3|177422.4|177246.9|4
1721083240000|2024-07-15 22:40:40|177419.6|177261.3|177420.3|177262.3|177430.9|177262.3|177419.6|177261.3|7
1721083250000|2024-07-15 22:40:50|177420|177262.1|177420|177262.1|177420|177262.1|177420|177262.1|1
1721083260000|2024-07-15 22:41:00|177401.6|177276.6|177401.6|177276.6|177401.6|177276.6|177401.6|177276.6|1
1721083280000|2024-07-15 22:41:20|177393.8|177268.8|177423.4|177272.1|177424.3|177273.2|177393.8|177268.8|6
1721083290000|2024-07-15 22:41:30|177421|177272.4|177421|177280.2|177421|177280.2|177421|177272.4|2
1721083300000|2024-07-15 22:41:40|177420.7|177280.1|177420.7|177280.1|177420.7|177280.1|177420.7|177280.1|1
1721083310000|2024-07-15 22:41:50|177412.2|177287.2|177412.2|177287.2|177412.2|177287.2|177412.2|177287.2|1
1721083320000|2024-07-15 22:42:00|177405.7|177280.7|177412.8|177287.8|177412.8|177287.8|177405.7|177280.7|2
1721083330000|2024-07-15 22:42:10|177409.2|177284.2|177392.3|177267.3|177409.5|177284.5|177392.3|177267.3|4
1721083340000|2024-07-15 22:42:20|177392.4|177267.4|177392.4|177267.4|177392.4|177267.4|177392.4|177267.4|1
1721083350000|2024-07-15 22:42:30|177400.9|177275.9|177400.9|177275.9|177400.9|177275.9|177400.9|177275.9|1
1721083370000|2024-07-15 22:42:50|177404.1|177279.1|177404.1|177279.1|177404.1|177279.1|177404.1|177279.1|1
1721083380000|2024-07-15 22:43:00|177390.3|177265.3|177390.3|177265.3|177390.3|177265.3|177390.3|177265.3|1
1721083390000|2024-07-15 22:43:10|177386.4|177261.4|177391.8|177266.8|177391.8|177266.8|177386.4|177261.4|4
1721083400000|2024-07-15 22:43:20|177392.3|177267.3|177400.4|177275.4|177400.4|177275.4|177392.3|177267.3|2
1721083410000|2024-07-15 22:43:30|177401.9|177276.9|177447.3|177286.2|177471.5|177296.8|177401.9|177276.9|11
1721083420000|2024-07-15 22:43:40||177286.3||177286.3||177286.3||177286.3|1
1721083440000|2024-07-15 22:44:00|177448.1|177286.4|177453.3|177273.4|177453.3|177294.8|177419.8|177273|6
1721083450000|2024-07-15 22:44:10|177453.1|177273.2|177453.3|177273.4|177453.3|177273.4|177453.1|177273.2|2
1721083460000|2024-07-15 22:44:20|177453.1|177273.2|177453.1|177273.2|177453.1|177273.2|177453.1|177273.2|1
1721083470000|2024-07-15 22:44:30|177449.4|177288|177449.6|177288.4|177449.8|177289|177449.4|177288|5
1721083480000|2024-07-15 22:44:40|177428.4|177303.4|177429|177304|177429|177304|177428.4|177303.4|4
1721083490000|2024-07-15 22:44:50|177430|177305|177450.5|177288.7|177451.7|177305|177430|177288.7|6
1721083500000|2024-07-15 22:45:00|177454.6|177274.2|177454.6|177274.2|177454.6|177274.2|177454.6|177274.2|1
1721083510000|2024-07-15 22:45:10|177453.8|177274.3|177452.7|177270|177453.8|177274.3|177452.2|177269.6|8
1721083520000|2024-07-15 22:45:20|177418.2|177293.2|177426.9|177301.9|177426.9|177301.9|177418.2|177293.2|2
1721083530000|2024-07-15 22:45:30|177426.3|177301.3|177426|177301|177426.3|177301.3|177426|177301|2
1721083540000|2024-07-15 22:45:40|177426.9|177301.9|177426.9|177301.9|177426.9|177301.9|177426.9|177301.9|1
1721083550000|2024-07-15 22:45:50|177418.2|177293.2|177418.2|177293.2|177418.2|177293.2|177418.2|177293.2|1
1721083560000|2024-07-15 22:46:00|177419.4|177294.4|177419.8|177294.8|177419.8|177294.8|177419.4|177294.4|2
1721083570000|2024-07-15 22:46:10|177419.9|177294.9|177417.9|177292.9|177420.9|177295.9|177417.9|177292.9|3
1721083580000|2024-07-15 22:46:20|177426.9|177301.9|177426.8|177301.8|177426.9|177301.9|177426.8|177301.8|2
1721083610000|2024-07-15 22:46:50|177417.8|177292.8|177417.8|177292.8|177417.8|177292.8|177417.8|177292.8|1
1721083620000|2024-07-15 22:47:00|177417.2|177292.2|177417.4|177292.4|177417.4|177292.4|177417.2|177292.2|2
1721083630000|2024-07-15 22:47:10|177417.2|177292.2|177455.3|177283.9|177467.8|177307.7|177417.2|177283.9|11
1721083640000|2024-07-15 22:47:20|177455.4|177284|177453.5|177283.8|177455.4|177284.4|177452.2|177283.4|5
1721083650000|2024-07-15 22:47:30|177453.8|177283.9|177440.1|177277.7|177453.8|177283.9|177440.1|177277.7|4
1721083660000|2024-07-15 22:47:40|177439.9|177277.6|177440.2|177277.7|177440.2|177277.7|177439.9|177277.6|2
1721083680000|2024-07-15 22:48:00|177440.1|177277.9|177410.7|177285.7|177440.1|177285.7|177410.7|177277.7|3
1721083690000|2024-07-15 22:48:10|177409.3|177284.3|177409.3|177284.3|177409.3|177284.3|177409.3|177284.3|1
1721083710000|2024-07-15 22:48:30|177418.6|177293.6|177419.5|177294.5|177419.5|177294.5|177418.6|177293.6|2
1721083740000|2024-07-15 22:49:00|177410.7|177285.7|177409.9|177284.9|177410.7|177285.7|177409.9|177284.9|2
1721083750000|2024-07-15 22:49:10|177410.1|177285.1|177410.1|177285.1|177410.1|177285.1|177410.1|177285.1|1
1721083760000|2024-07-15 22:49:20|177419.1|177294.1|177419.1|177294.1|177419.1|177294.1|177419.1|177294.1|1
1721083780000|2024-07-15 22:49:40|177419.8|177294.8|177419.8|177294.8|177419.8|177294.8|177419.8|177294.8|1
1721083790000|2024-07-15 22:49:50|177410|177285|177410|177285|177410|177285|177410|177285|1
1721083800000|2024-07-15 22:50:00|177410.4|177285.4|177422.3|177294.4|177422.3|177294.4|177410.4|177285.4|2
1721083820000|2024-07-15 22:50:20|177427.1|177302.1|177428.7|177303.7|177436.3|177311.3|177427.1|177302.1|5
1721083840000|2024-07-15 22:50:40|177428.8|177303.8|177428.8|177303.8|177428.8|177303.8|177428.8|177303.8|1
1721083850000|2024-07-15 22:50:50|177422.5|177297.5|177401.4|177276.4|177422.5|177297.5|177401.4|177276.4|2
1721083860000|2024-07-15 22:51:00|177428.9|177303.9|177429.6|177304.6|177429.6|177304.6|177428.9|177303.9|2
1721083900000|2024-07-15 22:51:40|177444.3|177319.3|177444.3|177319.3|177444.3|177319.3|177444.3|177319.3|1
1721083910000|2024-07-15 22:51:50|177423.6|177298.6|177433.1|177286.5|177433.5|177298.6|177423.6|177286.5|5
1721083930000|2024-07-15 22:52:10|177433.8|177286.6|177440.9|177291.3|177440.9|177291.3|177433.8|177286.4|6
1721083940000|2024-07-15 22:52:20|177441.3|177291.8|177441.7|177294.4|177441.7|177294.4|177441.3|177291.8|2
1721083950000|2024-07-15 22:52:30|177441.5|177294.3|177441.5|177294.3|177441.5|177294.3|177441.5|177294.3|1
1721083960000|2024-07-15 22:52:40|177441.2|177294|177422.2|177297.2|177445.1|177297.2|177422.2|177280.5|8
1721083980000|2024-07-15 22:53:00|177431.3|177306.3|177431.3|177306.3|177431.3|177306.3|177431.3|177306.3|1
1721083990000|2024-07-15 22:53:10|177434.5|177309.5|177434.5|177309.5|177434.5|177309.5|177434.5|177309.5|1
1721084000000|2024-07-15 22:53:20|177434.1|177309.1|177428|177303|177434.1|177309.1|177428|177303|2
1721084020000|2024-07-15 22:53:40|177421.6|177296.6|177421|177296|177421.6|177296.6|177421|177296|2
1721084040000|2024-07-15 22:54:00|177420|177295|177425.6|177300.6|177425.6|177300.6|177420|177295|2
1721084060000|2024-07-15 22:54:20|177426.3|177301.3|177426.3|177301.3|177426.3|177301.3|177426.3|177301.3|1
1721084080000|2024-07-15 22:54:40|177421.1|177296.1|177421.1|177296.1|177421.1|177296.1|177421.1|177296.1|1
1721084090000|2024-07-15 22:54:50|177421.2|177296.2|177428.5|177303.5|177428.5|177303.5|177419.9|177294.9|4
1721084100000|2024-07-15 22:55:00|177431.7|177306.7|177450.4|177292.9|177450.4|177307.5|177431.7|177292.4|5
1721084110000|2024-07-15 22:55:10|177450.1|177292.7|177439.5|177291.3|177450.3|177292.7|177439.5|177291.3|4
1721084120000|2024-07-15 22:55:20|177439.1|177291.4|177439.1|177290.1|177439.1|177291.4|177438.9|177290|3
1721084130000|2024-07-15 22:55:30|177438.8|177290|177419.1|177294.1|177438.8|177294.1|177419.1|177290|2
1721084140000|2024-07-15 22:55:40|177419|177294|177419|177294|177419|177294|177419|177294|1
1721084150000|2024-07-15 22:55:50|177416.7|177291.7|177416.7|177291.7|177416.7|177291.7|177416.7|177291.7|1
1721084160000|2024-07-15 22:56:00|177417.8|177292.8|177426.3|177301.3|177426.3|177301.3|177417.8|177292.8|2
1721084170000|2024-07-15 22:56:10|177425.8|177300.8|177426.1|177301.1|177426.1|177301.1|177425.8|177300.8|2
1721084190000|2024-07-15 22:56:30|177420.7|177295.7|177420.7|177295.7|177420.7|177295.7|177420.7|177295.7|1
1721084200000|2024-07-15 22:56:40|177415.9|177290.9|177414.9|177289.9|177415.9|177290.9|177414.8|177289.8|3
1721084210000|2024-07-15 22:56:50|177430|177305|177425.5|177300.5|177436.8|177311.8|177425.5|177300.5|4
1721084230000|2024-07-15 22:57:10|177487.6|177273.4|177560.7|177262.1|177611.1|177301.1|177475.9|177243.1|32
1721084240000|2024-07-15 22:57:20|177557.1|177308|177518.8|177284.8|177557.8|177311.4|177518.5|177264.1|19
1721084250000|2024-07-15 22:57:30|177518.6|177285.2|177524.5|177290.9|177524.5|177290.9|177518.3|177285.2|11
1721084260000|2024-07-15 22:57:40|177524.4|177291.1|177557|177286.9|177558|177301.9|177524.4|177275.6|18
1721084270000|2024-07-15 22:57:50|177557.4|177287.1|177558.4|177286.6|177558.4|177287.1|177557.4|177286.6|5
1721084280000|2024-07-15 22:58:00||177286.4||177286.4||177286.4||177286.4|1
1721084290000|2024-07-15 22:58:10|177563.5|177345|177557.5|177320|177563.5|177345|177557.5|177320|2
1721084310000|2024-07-15 22:58:30|177558.4|177352.8|177544.6|177265.2|177558.4|177352.8|177518.2|177265.2|8
1721084320000|2024-07-15 22:58:40|177545.4|177263.7|177548|177259|177548|177263.7|177545.4|177259|5
1721084330000|2024-07-15 22:58:50|177547.6|177258.5|177547.6|177258.7|177547.8|177258.7|177547.6|177258.5|5
1721084340000|2024-07-15 22:59:00|177551.2|177262.3|177526.2|177347.9|177551.6|177347.9|177526.2|177262.3|3
1721084350000|2024-07-15 22:59:10|177526||177526||177526||177526||1
1721084370000|2024-07-15 22:59:30|177560.3|177287|177560.3|177287|177560.3|177287|177560.3|177287|1
1721084380000|2024-07-15 22:59:40|177563.1|177320|177532.9|177365.1|177565.4|177365.1|177532.2|177320|5
1721084390000|2024-07-15 22:59:50|177530.4|177371.1|177535.9|177371.1|177535.9|177371.1|177530.4|177371.1|3
1721084400000|2024-07-15 23:00:00|177522.5|177391.3|177500.5|177368|177522.5|177391.3|177499.5|177367|7
1721084410000|2024-07-15 23:00:10|177494.8|177366|177489.9|177362.3|177494.8|177366|177483.3|177356.4|10
1721084420000|2024-07-15 23:00:20|177490.9|177362|177490.5|177362|177490.9|177362|177490.5|177362|2
1721084430000|2024-07-15 23:00:30|177490.9||177490.9||177490.9||177490.9||1
1721084440000|2024-07-15 23:00:40|177484.7|177357.5|177489.8|177362.7|177490.5|177362.7|177484.3|177357.2|4
1721084450000|2024-07-15 23:00:50|177489.5|177363|177489.5|177363|177489.5|177363|177489.5|177363|1
1721084460000|2024-07-15 23:01:00|177490.8|177363.3|177491.1|177363.7|177491.1|177363.7|177490.8|177363.3|3
1721084470000|2024-07-15 23:01:10|177490.8|177363.5|177508|177303|177508|177363.5|177490.8|177303|2
1721084480000|2024-07-15 23:01:20|177505|177301.5|177487.3|177360.9|177506|177360.9|177483.2|177299.5|9
1721084490000|2024-07-15 23:01:30|177490.3|177362.2|177521.5|177298.5|177522.5|177362.2|177490.3|177297.7|6
1721084500000|2024-07-15 23:01:40|177521|177298.1|177521.5|177298.5|177523.5|177299.3|177518.5|177298.1|7
1721084510000|2024-07-15 23:01:50|177522.5|177279.7|177511|177277.1|177526.4|177279.7|177510.4|177275|8
1721084520000|2024-07-15 23:02:00|177510.6|177277.2|177511.3|177277.5|177511.6|177277.8|177510.4|177277.1|7
1721084530000|2024-07-15 23:02:10|177510.5|177277.7|177510.5|177277.5|177510.5|177277.8|177510.5|177277.5|3
1721084540000|2024-07-15 23:02:20|177497.7|177302|177498|177302.7|177498|177302.7|177497.3|177301.7|4
1721084550000|2024-07-15 23:02:30||177302||177302||177302||177302|1
1721084560000|2024-07-15 23:02:40|177497|177301.3|177497.7|177298.8|177497.7|177301.7|177497|177298.8|3
1721084570000|2024-07-15 23:02:50|177494.3|177299|177496|177299.5|177496|177299.5|177494|177299|4
1721084580000|2024-07-15 23:03:00|177494.7|177299|177494.3|177298|177494.7|177299|177494.3|177298|2
1721084590000|2024-07-15 23:03:10|177494.7||177494.7||177494.7||177494.7||1
1721084600000|2024-07-15 23:03:20|177494.3|177300.7|177493.3|177300.3|177494.3|177300.7|177493.3|177300.3|4
1721084610000|2024-07-15 23:03:30|177493.7|177301.7|177495|177301.7|177495|177301.7|177493.3|177301.7|3
1721084620000|2024-07-15 23:03:40||177299.1||177299.1||177299.1||177299.1|1
1721084630000|2024-07-15 23:03:50|177494.3|177298.9|177495.7|177298.9|177495.7|177298.9|177494.3|177298.9|2
1721084640000|2024-07-15 23:04:00|177495.3|177298.6|177495.3|177298.6|177495.3|177298.6|177495.3|177298.6|1
1721084650000|2024-07-15 23:04:10|177495|177301|177496|177301.3|177496|177301.3|177493|177301|6
1721084660000|2024-07-15 23:04:20|177495.3|177301|177496|177301.3|177496|177301.3|177495.3|177301|2
1721084670000|2024-07-15 23:04:30|177496.7|177299.3|177496|177299.3|177496.7|177299.5|177496|177299.3|3
1721084680000|2024-07-15 23:04:40|177495.3|177299|177496|177299.3|177496.7|177299.5|177495|177299|4
1721084690000|2024-07-15 23:04:50|177496.7|177299.5|177496|177299.3|177496.7|177299.5|177496|177299.3|2
1721084700000|2024-07-15 23:05:00|177495.3|177299|177496|177301.3|177496|177301.3|177495.3|177299|3
1721084710000|2024-07-15 23:05:10|177496.3|177301.7|177497.3|177276.4|177498.9|177302|177496.3|177276.4|4
1721084720000|2024-07-15 23:05:20|177494.9|177275.2|177492.9|177269.9|177494.9|177275.2|177492.9|177269.9|4
1721084730000|2024-07-15 23:05:30|177490.6|177260.2|177410.4|177262.3|177490.6|177262.5|177406.7|177248|9
1721084740000|2024-07-15 23:05:40|177393.4|177252.8|177392.4|177249.9|177393.4|177252.8|177390.5|177249.9|7
1721084750000|2024-07-15 23:05:50|177392.6|177250.1|177392.2|177250.4|177392.6|177250.5|177392.2|177250.1|3
1721084760000|2024-07-15 23:06:00|177392.3|177250.8|177392.3|177250.8|177392.3|177250.8|177392.3|177250.8|2
1721084770000|2024-07-15 23:06:10|177382.2|177257.2|177382.2|177257.2|177382.2|177257.2|177382.2|177257.2|1
1721084780000|2024-07-15 23:06:20|177410.5|177285.5|177408.4|177283.4|177410.5|177285.5|177408.4|177283.4|3
1721084790000|2024-07-15 23:06:30|177409.9|177284.9|177401.3|177276.3|177410|177285|177401.2|177276.2|5
1721084810000|2024-07-15 23:06:50|177400.3|177275.3|177398.9|177273.9|177400.3|177275.3|177398.9|177273.9|4
1721084820000|2024-07-15 23:07:00|177399.3|177274.3|177408.3|177283.3|177408.3|177283.3|177399.3|177274.3|5
1721084830000|2024-07-15 23:07:10|177356.2|177306.2|177356.2|177306.2|177356.2|177306.2|177356.2|177306.2|1
1721084840000|2024-07-15 23:07:20|177356.1|177306.1|177366.1|177230.9|177366.1|177306.1|177356.1|177230.9|2
1721084850000|2024-07-15 23:07:30|177365.5|177231.5|177365.5|177231.2|177365.5|177231.5|177365.5|177231.2|2
1721084860000|2024-07-15 23:07:40|177391.5|177266.5|177391.6|177266.6|177391.6|177266.6|177391.5|177266.5|2
1721084870000|2024-07-15 23:07:50|177391.7|177266.7|177393.3|177268.3|177393.3|177268.3|177391.7|177266.7|5
1721084880000|2024-07-15 23:08:00|177408.5|177283.5|177408.5|177283.5|177408.5|177283.5|177408.5|177283.5|1
1721084890000|2024-07-15 23:08:10|177408.4|177283.4|177408.4|177283.4|177408.4|177283.4|177408.4|177283.4|1
1721084900000|2024-07-15 23:08:20|177354.3|177229.3|177365.7|177238.8|177366.3|177239.1|177353.4|177228.4|6
1721084910000|2024-07-15 23:08:30|177365.6|177239.2|177375.1|177245.3|177375.5|177245.7|177365.6|177238.9|12
1721084920000|2024-07-15 23:08:40|177396.4|177271.4|177396.1|177271.1|177396.7|177271.7|177396.1|177271.1|5
1721084930000|2024-07-15 23:08:50|177396.5|177271.5|177404.8|177274.5|177422|177274.9|177396.2|177268.1|17
1721084940000|2024-07-15 23:09:00|177404.9|177274.3|177405.1|177274.4|177405.1|177274.4|177404.9|177274.3|3
1721084960000|2024-07-15 23:09:20|177404.9|177274.5|177411.5|177281.9|177414.7|177283.4|177399.1|177270.2|13
1721084970000|2024-07-15 23:09:30|177412.1|177282|177392.7|177262.9|177412.1|177282.3|177392.7|177262.9|7
1721084980000|2024-07-15 23:09:40|177393.2|177263.2|177393.8|177263.8|177393.8|177263.8|177393.2|177263.2|2
1721084990000|2024-07-15 23:09:50|177394.1|177264.1|177393.9|177264.6|177395.2|177264.9|177393.9|177264.1|7
1721085000000|2024-07-15 23:10:00|177367.4|177242.4|177390.8|177265.8|177390.8|177265.8|177367.4|177242.4|19
1721085010000|2024-07-15 23:10:10|177390.4|177265.4|177391|177266|177393.8|177268.8|177390.4|177265.4|7
1721085020000|2024-07-15 23:10:20|177390.8|177265.8|177389.7|177264.7|177391.4|177266.4|177389.7|177264.7|6
1721085030000|2024-07-15 23:10:30|177389.4|177264.4|177390.1|177265.1|177390.1|177265.1|177389.4|177264.4|3
1721085040000|2024-07-15 23:10:40|177389.7|177264.7|177389.5|177264.5|177389.7|177264.7|177389.5|177264.5|2
1721085050000|2024-07-15 23:10:50|177389.9|177264.9|177391.5|177266.5|177391.5|177266.5|177386.3|177261.3|5
1721085070000|2024-07-15 23:11:10|177368.7|177243.7|177368.7|177243.7|177368.7|177243.7|177368.7|177243.7|1
1721085080000|2024-07-15 23:11:20|177368.9|177243.9|177373.3|177248.3|177376.4|177251.4|177368.9|177243.9|8
1721085090000|2024-07-15 23:11:30|177373|177248|177391.2|177266.2|177391.2|177266.2|177373|177248|6
1721085100000|2024-07-15 23:11:40|177390.8|177265.8|177390.6|177265.6|177391|177266|177390.6|177265.6|5
1721085110000|2024-07-15 23:11:50|177391.3|177266.3|177391.3|177266.3|177391.3|177266.3|177391.3|177266.3|1
1721085120000|2024-07-15 23:12:00|177391.6|177266.6|177391.6|177266.6|177391.6|177266.6|177391.6|177266.6|1
1721085130000|2024-07-15 23:12:10|177391.7|177266.7|177375.9|177250.9|177391.7|177266.7|177375.9|177250.9|3
1721085140000|2024-07-15 23:12:20|177375.6|177250.6|177375.9|177250.9|177375.9|177250.9|177375.6|177250.6|2
1721085150000|2024-07-15 23:12:30|177376|177251|177375.7|177250.7|177376|177251|177375.7|177250.7|2
1721085160000|2024-07-15 23:12:40|177376|177251|177376.3|177251.3|177376.5|177251.5|177375.3|177250.3|4
1721085170000|2024-07-15 23:12:50|177369.7|177244.7|177366.3|177241.3|177369.7|177244.7|177366.3|177241.3|2
1721085190000|2024-07-15 23:13:10|177373.7|177248.7|177387.6|177247.6|177388.4|177249.2|177373.7|177247.6|5
1721085200000|2024-07-15 23:13:20|177387.8|177247.7|177387.8|177247.7|177387.8|177247.7|177387.8|177247.7|1
1721085210000|2024-07-15 23:13:30|177388.2||177388.2||177388.2||177388.2||1
1721085220000|2024-07-15 23:13:40|177387.4|177247.3|177366.2|177241.2|177387.4|177251.9|177366.2|177241.2|3
1721085230000|2024-07-15 23:13:50|177365.1|177240.1|177367|177242|177367|177242|177365.1|177240.1|2
1721085240000|2024-07-15 23:14:00|177373.5|177248.5|177373.6|177248.6|177373.8|177248.8|177373.3|177248.3|6
1721085250000|2024-07-15 23:14:10|177373.1|177248.1|177374.2|177249.2|177374.2|177249.2|177373.1|177248.1|2
1721085260000|2024-07-15 23:14:20|177373.9|177248.9|177374.7|177249.7|177374.7|177249.7|177373.9|177248.9|5
1721085270000|2024-07-15 23:14:30|177373.9|177248.9|177390.1|177265.1|177390.5|177265.5|177373.9|177248.9|3
1721085280000|2024-07-15 23:14:40|177390.5|177265.5|177390.5|177265.5|177390.5|177265.5|177390.5|177265.5|1
1721085290000|2024-07-15 23:14:50|177385.2|177260.2|177385.4|177260.4|177385.4|177260.4|177385.2|177260.2|2
1721085300000|2024-07-15 23:15:00|177385.9|177260.9|177386.8|177261.8|177386.8|177261.8|177385.9|177260.9|2
1721085310000|2024-07-15 23:15:10|177387.4|177248.5|177390|177250.4|177390|177250.4|177387.4|177248.5|3
1721085320000|2024-07-15 23:15:20|177366.5|177241.5|177389.2|177264.2|177393.2|177268.2|177366.5|177241.5|3
1721085330000|2024-07-15 23:15:30|177389.7|177264.7|177389.8|177264.8|177389.8|177264.8|177389.7|177264.7|2
1721085340000|2024-07-15 23:15:40|177389.9|177264.9|177389.9|177264.9|177389.9|177264.9|177389.9|177264.9|1
1721085360000|2024-07-15 23:16:00|177368.5|177243.5|177368.5|177243.5|177368.5|177243.5|177368.5|177243.5|1
1721085380000|2024-07-15 23:16:20|177368.6|177243.6|177368.6|177243.6|177368.6|177243.6|177368.6|177243.6|1
1721085390000|2024-07-15 23:16:30|177389.9|177264.9|177389.9|177264.9|177389.9|177264.9|177389.9|177264.9|1
1721085400000|2024-07-15 23:16:40|177389.8|177264.8|177389.2|177264.2|177389.8|177264.8|177389.2|177264.2|2
1721085410000|2024-07-15 23:16:50|177393.2|177268.2|177389.2|177264.2|177393.2|177268.2|177388.5|177263.5|3
1721085420000|2024-07-15 23:17:00|177389.1|177264.1|177389.1|177264.1|177389.1|177264.1|177389.1|177264.1|1
1721085440000|2024-07-15 23:17:20|177388.7|177263.7|177389.4|177264.4|177389.4|177264.4|177388.7|177263.7|2
1721085450000|2024-07-15 23:17:30|177367.3|177242.3|177367.3|177242.3|177367.3|177242.3|177367.3|177242.3|1
1721085480000|2024-07-15 23:18:00|177371.1|177246.1|177372|177247|177372.1|177247.1|177371.1|177246.1|3
1721085490000|2024-07-15 23:18:10|177369.2|177244.2|177369.2|177244.2|177369.2|177244.2|177369.2|177244.2|1
1721085500000|2024-07-15 23:18:20|177372.7|177247.7|177372.7|177247.7|177372.7|177247.7|177372.7|177247.7|1
1721085510000|2024-07-15 23:18:30|177391.3|177266.3|177391.3|177266.3|177391.3|177266.3|177391.3|177266.3|1
1721085530000|2024-07-15 23:18:50|177390.3|177265.3|177390.3|177265.3|177390.3|177265.3|177390.3|177265.3|1
1721085560000|2024-07-15 23:19:20|177369.9|177244.9|177369.9|177244.9|177369.9|177244.9|177369.9|177244.9|1
1721085570000|2024-07-15 23:19:30|177390.3|177265.3|177390.3|177265.3|177390.3|177265.3|177390.3|177265.3|1
1721085580000|2024-07-15 23:19:40|177390.9|177265.9|177395.9|177270.9|177395.9|177270.9|177390.9|177265.9|2
1721085590000|2024-07-15 23:19:50|177389.9|177264.9|177390.4|177265.4|177390.5|177265.5|177389.9|177264.9|3
1721085610000|2024-07-15 23:20:10|177390.1|177265.1|177390.1|177265.1|177390.1|177265.1|177390.1|177265.1|1
1721085620000|2024-07-15 23:20:20|177369.2|177244.2|177379.4|177254.4|177380.1|177255.1|177364.4|177239.4|7
1721085630000|2024-07-15 23:20:30|177379.2|177254.2|177381.2|177256.2|177381.2|177256.2|177379.2|177254.2|7
1721085650000|2024-07-15 23:20:50|177380.8|177255.8|177385.5|177260.5|177385.5|177260.5|177380.8|177255.8|2
1721085660000|2024-07-15 23:21:00|177362.4|177237.4|177362.4|177237.4|177362.4|177237.4|177362.4|177237.4|1
1721085670000|2024-07-15 23:21:10|177366|177241|177366|177241|177366|177241|177366|177241|1
1721085680000|2024-07-15 23:21:20|177362.1|177237.1|177362.1|177237.1|177362.1|177237.1|177362.1|177237.1|1
1721085690000|2024-07-15 23:21:30|177367.7|177242.7|177383.7|177258.7|177383.7|177258.7|177367.7|177242.7|3
1721085700000|2024-07-15 23:21:40|177382.9|177257.9|177383.6|177258.6|177384.6|177259.6|177382.9|177257.9|3
1721085720000|2024-07-15 23:22:00|177385.2|177260.2|177385.2|177260.2|177385.2|177260.2|177385.2|177260.2|1
1721085740000|2024-07-15 23:22:20|177368.2|177243.2|177384|177259|177384|177259|177368.2|177243.2|3
1721085750000|2024-07-15 23:22:30|177382.7|177257.7|177385.3|177260.3|177385.6|177260.6|177370.4|177245.4|7
1721085760000|2024-07-15 23:22:40|177386.5|177261.5|177384.8|177259.8|177386.5|177261.5|177384.8|177259.8|5
1721085780000|2024-07-15 23:23:00|177384.6|177259.6|177383.5|177258.5|177384.6|177259.6|177383.5|177258.5|2
1721085790000|2024-07-15 23:23:10|177381.5|177256.5|177381.5|177256.5|177381.5|177256.5|177381.5|177256.5|1
1721085800000|2024-07-15 23:23:20|177370|177245|177370|177245|177370|177245|177370|177245|1
1721085810000|2024-07-15 23:23:30|177376.5|177251.5|177383.1|177258.1|177383.1|177258.1|177376.5|177251.5|2
1721085840000|2024-07-15 23:24:00|177384.6|177259.6|177384.6|177259.6|177384.6|177259.6|177384.6|177259.6|1
1721085860000|2024-07-15 23:24:20|177373.7|177248.7|177373.7|177248.7|177373.7|177248.7|177373.7|177248.7|1
1721085870000|2024-07-15 23:24:30|177379.1|177254.1|177379.1|177254.1|177379.1|177254.1|177379.1|177254.1|1
1721085880000|2024-07-15 23:24:40|177384.6|177259.6|177384.6|177259.6|177384.6|177259.6|177384.6|177259.6|1
1721085900000|2024-07-15 23:25:00|177385.4|177260.4|177407.9|177282.9|177408.4|177283.4|177385.4|177260.4|10
1721085910000|2024-07-15 23:25:10|177407.6|177282.6|177407.6|177282.6|177408|177283|177407.6|177282.6|3
1721085950000|2024-07-15 23:25:50|177401.3|177276.3|177406.1|177281.1|177406.1|177281.1|177401.3|177276.3|2
1721085960000|2024-07-15 23:26:00|177404.3|177279.3|177404.3|177279.3|177404.3|177279.3|177404.3|177279.3|1
1721085980000|2024-07-15 23:26:20|177400.5|177275.5|177404.5|177279.5|177404.5|177279.5|177400.5|177275.5|3
1721086000000|2024-07-15 23:26:40|177419|177294|177405.6|177280.6|177419|177294|177405.6|177280.6|3
1721086010000|2024-07-15 23:26:50|177408.8|177283.8|177408.8|177283.8|177408.8|177283.8|177408.8|177283.8|1
1721086040000|2024-07-15 23:27:20|177405.6|177280.6|177405.6|177280.6|177405.6|177280.6|177405.6|177280.6|1
1721086060000|2024-07-15 23:27:40|177407.4|177282.4|177407.4|177282.4|177408.9|177283.9|177405.4|177280.4|7
1721086070000|2024-07-15 23:27:50|177407.3|177282.3|177408.7|177283.7|177408.7|177283.7|177407.3|177282.3|3
1721086080000|2024-07-15 23:28:00|177410.8|177285.8|177413.4|177288.4|177420.6|177295.6|177409.5|177284.5|15
1721086090000|2024-07-15 23:28:10|177414.3|177289.3|177411.8|177286.8|177425.6|177300.6|177411.8|177286.8|5
1721086100000|2024-07-15 23:28:20|177412.8|177287.8|177411.9|177286.9|177428.3|177303.3|177411.9|177286.9|3
1721086110000|2024-07-15 23:28:30|177419.7|177294.7|177418.1|177293.1|177424.2|177299.2|177417.5|177292.5|6
1721086120000|2024-07-15 23:28:40|177418.5|177293.5|177409.5|177284.5|177420|177295|177409.5|177284.5|6
1721086130000|2024-07-15 23:28:50|177409.8|177284.8|177409.8|177284.8|177409.8|177284.8|177409.8|177284.8|1
1721086140000|2024-07-15 23:29:00|177409.6|177284.6|177413.1|177288.1|177413.1|177288.1|177409.6|177284.6|5
1721086150000|2024-07-15 23:29:10|177411.9|177286.9|177411.9|177286.9|177411.9|177286.9|177411.9|177286.9|1
1721086160000|2024-07-15 23:29:20|177418.1|177293.1|177418.1|177293.1|177418.1|177293.1|177418.1|177293.1|1
1721086170000|2024-07-15 23:29:30|177417.9|177292.9|177417.9|177292.9|177417.9|177292.9|177417.9|177292.9|1
1721086180000|2024-07-15 23:29:40|177416.7|177291.7|177424.4|177299.4|177424.4|177299.4|177416.7|177291.7|2
1721086200000|2024-07-15 23:30:00|177424.9|177299.9|177413.7|177288.7|177424.9|177299.9|177412.7|177287.7|7
1721086210000|2024-07-15 23:30:10|177412.7|177287.7|177413.2|177288.2|177413.7|177288.7|177412.7|177287.7|7
1721086220000|2024-07-15 23:30:20|177414|177289|177414|177289|177414|177289|177414|177289|1
1721086250000|2024-07-15 23:30:50|177420.7|177295.7|177409.2|177284.2|177420.7|177295.7|177409.2|177284.2|4
1721086280000|2024-07-15 23:31:20|177406.4|177281.4|177406.4|177281.4|177406.4|177281.4|177406.4|177281.4|1
1721086290000|2024-07-15 23:31:30|177408.2|177283.2|177409.3|177284.3|177410.2|177285.2|177408.2|177283.2|5
1721086300000|2024-07-15 23:31:40|177408.4|177283.4|177408.4|177283.4|177408.4|177283.4|177408.4|177283.4|1
1721086310000|2024-07-15 23:31:50|177408.8|177283.8|177408.6|177283.6|177410.6|177285.6|177408.6|177283.6|3
1721086320000|2024-07-15 23:32:00|177407|177282|177414|177289|177414|177289|177407|177282|2
1721086330000|2024-07-15 23:32:10|177414.9|177289.9|177414.8|177289.8|177414.9|177289.9|177414.8|177289.8|2
1721086350000|2024-07-15 23:32:30|177412.9|177287.9|177413.8|177288.8|177413.8|177288.8|177412.6|177287.6|4
1721086360000|2024-07-15 23:32:40|177412.9|177287.9|177407.7|177282.7|177414|177289|177407.7|177282.7|9
1721086370000|2024-07-15 23:32:50|177407.5|177282.5|177407.7|177282.7|177407.7|177282.7|177407.5|177282.5|2
1721086380000|2024-07-15 23:33:00|177408.2|177283.2|177404|177279|177408.2|177283.2|177404|177279|4
1721086390000|2024-07-15 23:33:10|177403.6|177278.6|177403.6|177278.6|177403.6|177278.6|177403.6|177278.6|1
1721086400000|2024-07-15 23:33:20|177403.7|177278.7|177403.4|177278.4|177403.7|177278.7|177403.4|177278.4|2
1721086420000|2024-07-15 23:33:40|177404.8|177279.8|177404.8|177279.8|177404.8|177279.8|177404.8|177279.8|1
1721086440000|2024-07-15 23:34:00|177406.9|177281.9|177404.6|177279.6|177406.9|177281.9|177404.6|177279.6|3
1721086490000|2024-07-15 23:34:50|177403.9|177278.9|177403.9|177278.9|177403.9|177278.9|177403.9|177278.9|1
1721086500000|2024-07-15 23:35:00|177403.6|177278.6|177403.6|177278.6|177403.6|177278.6|177403.6|177278.6|1
1721086520000|2024-07-15 23:35:20|177404.7|177279.7|177402|177277|177404.7|177279.7|177402|177277|2
1721086530000|2024-07-15 23:35:30|177402.3|177277.3|177402.3|177277.3|177402.3|177277.3|177402.3|177277.3|1
1721086540000|2024-07-15 23:35:40|177404.4|177279.4|177404.4|177279.4|177404.4|177279.4|177404.4|177279.4|1
1721086550000|2024-07-15 23:35:50|177407|177282|177406.9|177281.9|177407|177282|177406.9|177281.9|2
1721086560000|2024-07-15 23:36:00|177405.1|177280.1|177405.1|177280.1|177405.1|177280.1|177405.1|177280.1|1
1721086580000|2024-07-15 23:36:20|177404.2|177279.2|177402.8|177277.8|177407|177282|177402.8|177277.8|8
1721086590000|2024-07-15 23:36:30|177402.3|177277.3|177403.8|177278.8|177403.8|177278.8|177402.3|177277.3|2
1721086600000|2024-07-15 23:36:40|177403.6|177278.6|177405.3|177280.3|177405.3|177280.3|177402.4|177277.4|3
1721086620000|2024-07-15 23:37:00|177404.8|177279.8|177405.3|177280.3|177405.3|177280.3|177404.8|177279.8|2
1721086650000|2024-07-15 23:37:30|177404.6|177279.6|177404.6|177279.6|177404.6|177279.6|177404.6|177279.6|1
1721086660000|2024-07-15 23:37:40|177407.2|177282.2|177405.3|177280.3|177407.2|177282.2|177405.3|177280.3|2
1721086670000|2024-07-15 23:37:50|177406.7|177281.7|177405.3|177280.3|177406.7|177281.7|177405.3|177280.3|2
1721086680000|2024-07-15 23:38:00|177405|177280|177405|177280|177405|177280|177405|177280|1
1721086700000|2024-07-15 23:38:20|177402.5|177277.5|177402.5|177277.5|177402.5|177277.5|177402.5|177277.5|1
1721086710000|2024-07-15 23:38:30|177404|177279|177403.8|177278.8|177404|177279|177403.8|177278.8|2
1721086720000|2024-07-15 23:38:40|177405.1|177280.1|177405.1|177280.1|177405.1|177280.1|177405.1|177280.1|1
1721086750000|2024-07-15 23:39:10|177402.5|177277.5|177401|177276|177402.5|177277.5|177400.8|177275.8|4
1721086770000|2024-07-15 23:39:30|177400.9|177275.9|177400.9|177275.9|177400.9|177275.9|177400.9|177275.9|1
1721086800000|2024-07-15 23:40:00|177400.8|177275.8|177400.8|177275.8|177400.8|177275.8|177400.8|177275.8|1
1721086810000|2024-07-15 23:40:10|177401.5|177276.5|177400.8|177275.8|177401.5|177276.5|177400.8|177275.8|2
1721086840000|2024-07-15 23:40:40|177401.1|177276.1|177401.1|177276.1|177401.1|177276.1|177401.1|177276.1|1
1721086860000|2024-07-15 23:41:00|177401.3|177276.3|177401.3|177276.3|177401.3|177276.3|177401.3|177276.3|1
1721086870000|2024-07-15 23:41:10|177400.2|177275.2|177400.2|177275.2|177400.2|177275.2|177400.2|177275.2|1
1721086900000|2024-07-15 23:41:40|177401.1|177276.1|177401.1|177276.1|177401.1|177276.1|177401.1|177276.1|1
1721086920000|2024-07-15 23:42:00|177401.2|177276.2|177401.2|177276.2|177401.2|177276.2|177401.2|177276.2|1
1721086930000|2024-07-15 23:42:10|177401.7|177276.7|177401.7|177276.7|177401.7|177276.7|177401.7|177276.7|1
1721086950000|2024-07-15 23:42:30|177401.9|177276.9|177401.9|177276.9|177401.9|177276.9|177401.9|177276.9|1
1721086960000|2024-07-15 23:42:40|177400.3|177275.3|177399.6|177274.6|177400.3|177275.3|177399.6|177274.6|2
1721086970000|2024-07-15 23:42:50|177399.9|177274.9|177399.9|177274.9|177399.9|177274.9|177399.9|177274.9|1
1721086990000|2024-07-15 23:43:10|177400.9|177275.9|177400.9|177275.9|177400.9|177275.9|177400.9|177275.9|1
1721087000000|2024-07-15 23:43:20|177399.9|177274.9|177399.9|177274.9|177399.9|177274.9|177399.9|177274.9|1
1721087020000|2024-07-15 23:43:40|177399.7|177274.7|177399.7|177274.7|177399.7|177274.7|177399.7|177274.7|1
1721087030000|2024-07-15 23:43:50|177400.8|177275.8|177400.8|177275.8|177400.8|177275.8|177400.8|177275.8|1
1721087040000|2024-07-15 23:44:00|177399.9|177274.9|177399.9|177274.9|177399.9|177274.9|177399.9|177274.9|1
1721087060000|2024-07-15 23:44:20|177400.5|177275.5|177401|177276|177401|177276|177400.5|177275.5|2
1721087070000|2024-07-15 23:44:30|177401.2|177276.2|177400.9|177275.9|177401.2|177276.2|177400.8|177275.8|4
1721087080000|2024-07-15 23:44:40|177401.3|177276.3|177401.5|177276.5|177401.7|177276.7|177401.3|177276.3|3
1721087090000|2024-07-15 23:44:50|177400.9|177275.9|177401.2|177276.2|177401.7|177276.7|177400.9|177275.9|3
1721087100000|2024-07-15 23:45:00|177401.8|177276.8|177403.9|177278.9|177405.2|177280.2|177401.5|177276.5|7
1721087130000|2024-07-15 23:45:30|177403.8|177278.8|177403.8|177278.8|177403.8|177278.8|177403.8|177278.8|1
1721087140000|2024-07-15 23:45:40|177401.5|177276.5|177401.5|177276.5|177401.5|177276.5|177401.5|177276.5|1
1721087150000|2024-07-15 23:45:50|177406.4|177281.4|177406.4|177281.4|177406.4|177281.4|177406.4|177281.4|1
1721087160000|2024-07-15 23:46:00|177403.8|177278.8|177403.8|177278.8|177403.8|177278.8|177403.8|177278.8|1
1721087170000|2024-07-15 23:46:10|177409.2|177284.2|177402.8|177277.8|177409.2|177284.2|177402.8|177277.8|2
1721087180000|2024-07-15 23:46:20|177400.2|177275.2|177400.2|177275.2|177400.2|177275.2|177400.2|177275.2|1
1721087190000|2024-07-15 23:46:30|177408.2|177283.2|177399.9|177274.9|177408.2|177283.2|177399.9|177274.9|2
1721087200000|2024-07-15 23:46:40|177400.8|177275.8|177399.9|177274.9|177408.1|177283.1|177399.9|177274.9|4
1721087210000|2024-07-15 23:46:50|177402.6|177277.6|177402.6|177277.6|177402.6|177277.6|177402.6|177277.6|1
1721087220000|2024-07-15 23:47:00|177402.8|177277.8|177402.8|177277.8|177402.8|177277.8|177402.8|177277.8|1
1721087240000|2024-07-15 23:47:20|177397.5|177272.5|177398.4|177273.4|177398.4|177273.4|177397.5|177272.5|2
1721087250000|2024-07-15 23:47:30|177398.8|177273.8|177398.4|177273.4|177398.8|177273.8|177398.4|177273.4|2
1721087260000|2024-07-15 23:47:40|177403.6|177278.6|177403.6|177278.6|177403.6|177278.6|177403.6|177278.6|1
1721087300000|2024-07-15 23:48:20|177398.4|177273.4|177397.5|177272.5|177398.4|177273.4|177397.5|177272.5|3
1721087320000|2024-07-15 23:48:40|177403|177278|177403|177278|177403|177278|177403|177278|1
1721087330000|2024-07-15 23:48:50|177403.4|177278.4|177404.8|177279.8|177407.8|177282.8|177403.1|177278.1|4
1721087350000|2024-07-15 23:49:10|177400.4|177275.4|177400.4|177275.4|177400.4|177275.4|177400.4|177275.4|1
1721087370000|2024-07-15 23:49:30|177407.5|177282.5|177405|177280|177407.5|177282.5|177400.2|177275.2|3
1721087380000|2024-07-15 23:49:40|177405.3|177280.3|177404.9|177279.9|177409.7|177284.7|177404.9|177279.9|3
1721087390000|2024-07-15 23:49:50|177405.4|177280.4|177404.7|177279.7|177405.4|177280.4|177404.7|177279.7|2
1721087400000|2024-07-15 23:50:00|177399.9|177274.9|177399.9|177274.9|177399.9|177274.9|177399.9|177274.9|1
1721087410000|2024-07-15 23:50:10|177408|177283|177399.8|177274.8|177408|177283|177399.8|177274.8|2
1721087420000|2024-07-15 23:50:20|177406.7|177281.7|177416.9|177291.9|177417.3|177292.3|177406.7|177281.7|7
1721087430000|2024-07-15 23:50:30|177417.3|177292.3|177427.6|177302.6|177427.7|177302.7|177416.9|177291.9|8
1721087440000|2024-07-15 23:50:40|177427.5|177302.5|177426.2|177301.2|177431.4|177306.4|177426.2|177301.2|8
1721087450000|2024-07-15 23:50:50|177426.4|177301.4|177426.2|177301.2|177426.5|177301.5|177426.2|177301.2|6
1721087460000|2024-07-15 23:51:00|177425.9|177300.9|177422.3|177297.3|177426|177301|177422.3|177297.3|4
1721087470000|2024-07-15 23:51:10|177422.8|177297.8|177423.8|177298.8|177426.9|177301.9|177422.8|177297.8|4
1721087490000|2024-07-15 23:51:30|177421.8|177296.8|177415.1|177290.1|177421.8|177296.8|177414.8|177289.8|5
1721087500000|2024-07-15 23:51:40|177414.9|177289.9|177386.1|177261.1|177414.9|177289.9|177386|177261|10
1721087510000|2024-07-15 23:51:50|177386.3|177261.3|177387.3|177262.3|177387.6|177262.6|177386.3|177261.3|6
1721087520000|2024-07-15 23:52:00|177387|177262|177387|177262|177391.2|177266.2|177386.5|177261.5|6
1721087530000|2024-07-15 23:52:10|177386.9|177261.9|177386.9|177261.9|177386.9|177261.9|177386.9|177261.9|1
1721087540000|2024-07-15 23:52:20|177387.4|177262.4|177387.4|177262.4|177387.4|177262.4|177387.4|177262.4|1
1721087560000|2024-07-15 23:52:40|177378.2|177253.2|177378.2|177253.2|177378.2|177253.2|177378.2|177253.2|1
1721087570000|2024-07-15 23:52:50|177379.2|177254.2|177379.2|177254.2|177379.2|177254.2|177379.2|177254.2|1
1721087580000|2024-07-15 23:53:00|177381.7|177256.7|177381.7|177256.7|177381.7|177256.7|177381.7|177256.7|1
1721087600000|2024-07-15 23:53:20|177383.9|177258.9|177383.9|177258.9|177383.9|177258.9|177383.9|177258.9|1
1721087610000|2024-07-15 23:53:30|177385.1|177260.1|177385.1|177260.1|177385.1|177260.1|177385.1|177260.1|1
1721087620000|2024-07-15 23:53:40|177384.2|177259.2|177384.2|177259.2|177384.2|177259.2|177384.2|177259.2|1
1721087630000|2024-07-15 23:53:50|177390.7|177265.7|177389.2|177264.2|177390.7|177265.7|177389.2|177264.2|2
1721087640000|2024-07-15 23:54:00|177389.4|177264.4|177387.9|177262.9|177396.2|177271.2|177387.9|177262.9|4
1721087660000|2024-07-15 23:54:20|177389.8|177264.8|177388.7|177263.7|177389.8|177264.8|177388.7|177263.7|2
1721087670000|2024-07-15 23:54:30|177383.6|177258.6|177384.6|177259.6|177384.6|177259.6|177383.6|177258.6|2
1721087680000|2024-07-15 23:54:40|177385.8|177260.8|177385.8|177260.8|177385.8|177260.8|177385.8|177260.8|1
1721087690000|2024-07-15 23:54:50|177387.9|177262.9|177378|177253|177387.9|177262.9|177377.2|177252.2|7
1721087700000|2024-07-15 23:55:00|177377.8|177252.8|177382.2|177257.2|177382.2|177257.2|177377.8|177252.8|7
1721087710000|2024-07-15 23:55:10|177382.3|177257.3|177379.5|177254.5|177382.3|177257.3|177379.3|177254.3|15
1721087720000|2024-07-15 23:55:20|177380.3|177255.3|177382.5|177257.5|177382.5|177257.5|177379.6|177254.6|18
1721087730000|2024-07-15 23:55:30|177383.8|177258.8|177383.8|177258.8|177383.8|177258.8|177383.8|177258.8|1
1721087740000|2024-07-15 23:55:40|177382.5|177257.5|177384.3|177259.3|177384.3|177259.3|177382.2|177257.2|4
1721087760000|2024-07-15 23:56:00|177382.6|177257.6|177382.6|177257.6|177382.6|177257.6|177382.6|177257.6|1
1721087770000|2024-07-15 23:56:10|177382.5|177257.5|177382.5|177257.5|177382.5|177257.5|177382.5|177257.5|1
1721087790000|2024-07-15 23:56:30|177384.2|177259.2|177380.5|177255.5|177384.2|177259.2|177380.5|177255.5|2
1721087800000|2024-07-15 23:56:40|177381.3|177256.3|177382.2|177257.2|177383.7|177258.7|177381.3|177256.3|3
1721087810000|2024-07-15 23:56:50|177380.7|177255.7|177381.7|177256.7|177381.7|177256.7|177380.7|177255.7|2
1721087820000|2024-07-15 23:57:00|177382.9|177257.9|177370.7|177245.7|177382.9|177257.9|177369.2|177244.2|10
1721087830000|2024-07-15 23:57:10|177370.5|177245.5|177369.7|177244.7|177370.8|177245.8|177369.7|177244.7|3
1721087850000|2024-07-15 23:57:30|177369.6|177244.6|177368.5|177243.5|177370|177245|177368.5|177243.5|3
1721087860000|2024-07-15 23:57:40|177362|177237|177362|177237|177362|177237|177362|177237|1
1721087880000|2024-07-15 23:58:00|177365|177240|177370.1|177245.1|177370.4|177245.4|177365|177240|4
1721087890000|2024-07-15 23:58:10|177370.4|177245.4|177370.1|177245.1|177370.4|177245.4|177370.1|177245.1|2
1721087900000|2024-07-15 23:58:20|177370.4|177245.4|177370.8|177245.8|177371.1|177246.1|177370.4|177245.4|4
1721087910000|2024-07-15 23:58:30|177369.9|177244.9|177362|177237|177369.9|177244.9|177362|177237|3
1721087930000|2024-07-15 23:58:50|177362.3|177237.3|177367.5|177242.5|177367.5|177242.5|177362.3|177237.3|3
1721087940000|2024-07-15 23:59:00|177367.8|177242.8|177367.8|177242.8|177367.8|177242.8|177367.8|177242.8|1
1721087960000|2024-07-15 23:59:20|177363.2|177238.2|177363.2|177238.2|177363.2|177238.2|177363.2|177238.2|1
1721087970000|2024-07-15 23:59:30|177362.8|177237.8|177362.8|177237.8|177362.8|177237.8|177362.8|177237.8|1
1721087980000|2024-07-15 23:59:40|177360.9|177235.9|177359.9|177234.9|177363.9|177238.9|177359.9|177234.9|3
1721087990000|2024-07-15 23:59:50|177360.1|177235.1|177360.6|177235.6|177360.8|177235.8|177356.2|177231.2|15
1721088000000|2024-07-16 00:00:00|177354.6|177229.6|177345|177220|177354.6|177229.6|177342.8|177217.8|18
1721088010000|2024-07-16 00:00:10|177344.9|177219.9|177345.3|177220.3|177345.3|177220.3|177344.1|177219.1|15
1721088020000|2024-07-16 00:00:20|177345.2|177220.2|177345.1|177220.1|177345.2|177220.2|177344.8|177219.8|5
1721088030000|2024-07-16 00:00:30|177347.3|177222.3|177346.2|177221.2|177347.3|177222.3|177346.2|177221.2|2
1721088040000|2024-07-16 00:00:40|177335|177210|177347.6|177222.6|177347.6|177222.6|177333.2|177208.2|3
1721088050000|2024-07-16 00:00:50|177348.4|177223.4|177348.4|177223.4|177348.4|177223.4|177348.4|177223.4|1
1721088060000|2024-07-16 00:01:00|177349.6|177224.6|177348.6|177223.6|177349.6|177224.6|177347.9|177222.9|4
1721088070000|2024-07-16 00:01:10|177351.1|177226.1|177350.8|177225.8|177352.1|177227.1|177350.8|177225.8|3
1721088080000|2024-07-16 00:01:20|177350|177225|177330.4|177205.4|177350|177225|177330.4|177205.4|4
1721088090000|2024-07-16 00:01:30|177330.3|177205.3|177332.4|177207.4|177332.6|177207.6|177329.9|177204.9|7
1721088100000|2024-07-16 00:01:40|177343.6|177218.6|177343.6|177218.6|177345.7|177220.7|177343.6|177218.6|5
1721088110000|2024-07-16 00:01:50|177343.5|177218.5|177345.5|177220.5|177345.5|177220.5|177343.3|177218.3|5
1721088130000|2024-07-16 00:02:10|177337.5|177212.5|177339.8|177214.8|177339.8|177214.8|177335.5|177210.5|5
1721088140000|2024-07-16 00:02:20|177338.7|177213.7|177336.4|177211.4|177338.7|177213.7|177336.4|177211.4|2
1721088160000|2024-07-16 00:02:40|177345.7|177220.7|177345.7|177220.7|177345.7|177220.7|177345.7|177220.7|1
1721088170000|2024-07-16 00:02:50|177347.7|177222.7|177347.7|177222.7|177347.7|177222.7|177347.7|177222.7|1
1721088190000|2024-07-16 00:03:10|177335.8|177210.8|177337|177212|177337|177212|177334.3|177209.3|3
1721088200000|2024-07-16 00:03:20|177334.4|177209.4|177334.4|177209.4|177334.4|177209.4|177334.4|177209.4|1
1721088210000|2024-07-16 00:03:30|177334.6|177209.6|177344.3|177219.3|177344.3|177219.3|177334.6|177209.6|2
1721088230000|2024-07-16 00:03:50|177346|177221|177346|177221|177346|177221|177346|177221|1
1721088250000|2024-07-16 00:04:10|177332.5|177207.5|177337.8|177212.8|177337.8|177212.8|177332.5|177207.5|3
1721088260000|2024-07-16 00:04:20|177338.2|177213.2|177347|177222|177347.2|177222.2|177338.2|177213.2|5
1721088270000|2024-07-16 00:04:30|177346.8|177221.8|177347.2|177222.2|177347.2|177222.2|177346.8|177221.8|4
1721088280000|2024-07-16 00:04:40|177347.3|177222.3|177347.3|177222.3|177347.4|177222.4|177347.3|177222.3|3
1721088290000|2024-07-16 00:04:50|177348.4|177223.4|177364.7|177239.7|177364.9|177239.9|177348.4|177223.4|9
1721088300000|2024-07-16 00:05:00|177365|177240|177365|177240|177365|177240|177365|177240|1
1721088310000|2024-07-16 00:05:10|177364.9|177239.9|177365.4|177240.4|177365.5|177240.5|177364.4|177239.4|9
1721088320000|2024-07-16 00:05:20|177365.5|177240.5|177365.3|177240.3|177365.5|177240.5|177365.3|177240.3|3
1721088330000|2024-07-16 00:05:30|177365.4|177240.4|177365.5|177240.5|177365.5|177240.5|177365.3|177240.3|3
1721088340000|2024-07-16 00:05:40|177365.6|177240.6|177366.5|177241.5|177366.5|177241.5|177364.4|177239.4|5
1721088350000|2024-07-16 00:05:50|177364.5|177239.5|177366.6|177241.6|177366.6|177241.6|177364.5|177239.5|2
1721088360000|2024-07-16 00:06:00|177365.2|177240.2|177366.6|177241.6|177366.6|177241.6|177365.2|177240.2|2
1721088370000|2024-07-16 00:06:10|177365.5|177240.5|177365.6|177240.6|177365.6|177240.6|177365.5|177240.5|2
1721088390000|2024-07-16 00:06:30|177365.7|177240.7|177378|177253|177378|177253|177365.7|177240.7|3
1721088400000|2024-07-16 00:06:40|177377.7|177252.7|177370.6|177245.6|177377.7|177252.7|177370.6|177245.6|2
1721088410000|2024-07-16 00:06:50|177370.2|177245.2|177364.1|177239.1|177370.2|177245.2|177364.1|177239.1|2
1721088420000|2024-07-16 00:07:00|177364.9|177239.9|177368|177243|177368|177243|177364.6|177239.6|7
1721088430000|2024-07-16 00:07:10|177368.1|177243.1|177368.1|177243.1|177368.1|177243.1|177368|177243|3
1721088450000|2024-07-16 00:07:30|177367.7|177242.7|177367.5|177242.5|177368.2|177243.2|177365.7|177240.7|4
1721088460000|2024-07-16 00:07:40|177368|177243|177367.1|177242.1|177368|177243|177367.1|177242.1|2
1721088480000|2024-07-16 00:08:00|177368.8|177243.8|177368.8|177243.8|177368.8|177243.8|177368.8|177243.8|1
1721088490000|2024-07-16 00:08:10|177369.6|177244.6|177372.5|177247.5|177372.6|177247.6|177369.6|177244.6|4
1721088500000|2024-07-16 00:08:20|177372.9|177247.9|177372.4|177247.4|177372.9|177247.9|177372.4|177247.4|3
1721088510000|2024-07-16 00:08:30|177372.5|177247.5|177372.7|177247.7|177372.7|177247.7|177372.5|177247.5|3
1721088520000|2024-07-16 00:08:40|177372.6|177247.6|177364.2|177239.2|177372.6|177247.6|177363.4|177238.4|3
1721088540000|2024-07-16 00:09:00|177369.1|177244.1|177373.1|177248.1|177373.1|177248.1|177369.1|177244.1|2
1721088550000|2024-07-16 00:09:10|177373.7|177248.7|177372|177247|177379.1|177254.1|177371.4|177246.4|13
1721088560000|2024-07-16 00:09:20|177372.7|177247.7|177373.1|177248.1|177373.3|177248.3|177372.7|177247.7|7
1721088570000|2024-07-16 00:09:30|177372.9|177247.9|177373.1|177248.1|177373.4|177248.4|177372.9|177247.9|6
1721088580000|2024-07-16 00:09:40|177372.9|177247.9|177373.1|177248.1|177373.1|177248.1|177372.9|177247.9|2
1721088590000|2024-07-16 00:09:50|177370.1|177245.1|177369.3|177244.3|177370.5|177245.5|177369.3|177244.3|3
1721088600000|2024-07-16 00:10:00|177366.2|177241.2|177368.7|177243.7|177368.7|177243.7|177364.9|177239.9|3
1721088610000|2024-07-16 00:10:10|177372.8|177247.8|177372.8|177247.8|177372.8|177247.8|177372.8|177247.8|1
1721088640000|2024-07-16 00:10:40|177368.7|177243.7|177368.7|177243.7|177368.7|177243.7|177368.7|177243.7|1
1721088650000|2024-07-16 00:10:50|177364.9|177239.9|177364.9|177239.9|177364.9|177239.9|177364.9|177239.9|1
1721088660000|2024-07-16 00:11:00|177365|177240|177367.1|177242.1|177367.9|177242.9|177362.9|177237.9|5
1721088670000|2024-07-16 00:11:10|177367.2|177242.2|177367.4|177242.4|177367.4|177242.4|177367.2|177242.2|2
1721088680000|2024-07-16 00:11:20|177367.3|177242.3|177367.8|177242.8|177367.8|177242.8|177367.1|177242.1|4
1721088690000|2024-07-16 00:11:30|177366.8|177241.8|177365.4|177240.4|177367.4|177242.4|177365.4|177240.4|8
1721088700000|2024-07-16 00:11:40|177365.6|177240.6|177366.3|177241.3|177369.1|177244.1|177365.6|177240.6|5
1721088710000|2024-07-16 00:11:50|177365.6|177240.6|177364.5|177239.5|177365.6|177240.6|177364.5|177239.5|2
1721088720000|2024-07-16 00:12:00|177367.2|177242.2|177367.2|177242.2|177367.2|177242.2|177367.2|177242.2|1
1721088740000|2024-07-16 00:12:20|177366|177241|177348.3|177223.3|177366|177241|177348.3|177223.3|3
1721088750000|2024-07-16 00:12:30|177348.5|177223.5|177348.5|177223.5|177348.5|177223.5|177348.5|177223.5|1
1721088760000|2024-07-16 00:12:40|177348.2|177223.2|177348.7|177223.7|177348.9|177223.9|177348.2|177223.2|3
1721088770000|2024-07-16 00:12:50|177348.9|177223.9|177337.7|177212.7|177348.9|177223.9|177337.7|177212.7|2
1721088780000|2024-07-16 00:13:00|177339.9|177214.9|177339.9|177214.9|177339.9|177214.9|177339.9|177214.9|1
1721088790000|2024-07-16 00:13:10|177338|177213|177346.5|177221.5|177346.5|177221.5|177338|177213|2
1721088800000|2024-07-16 00:13:20|177347.2|177222.2|177347.5|177222.5|177349.4|177224.4|177347.2|177222.2|6
1721088810000|2024-07-16 00:13:30|177347.6|177222.6|177347.4|177222.4|177347.6|177222.6|177347.4|177222.4|2
1721088820000|2024-07-16 00:13:40|177347.3|177222.3|177344.1|177219.1|177347.3|177222.3|177344.1|177219.1|2
1721088830000|2024-07-16 00:13:50|177343.8|177218.8|177343.4|177218.4|177343.8|177218.8|177343.4|177218.4|2
1721088840000|2024-07-16 00:14:00|177334.1|177209.1|177327.1|177202.1|177339.2|177214.2|177324.8|177199.8|11
1721088850000|2024-07-16 00:14:10|177327|177202|177326.3|177201.3|177327.1|177202.1|177326.3|177201.3|6
1721088860000|2024-07-16 00:14:20|177325.7|177200.7|177324.8|177199.8|177325.7|177200.7|177321.4|177196.4|8
1721088870000|2024-07-16 00:14:30|177324.2|177199.2|177322.5|177197.5|177324.2|177199.2|177321.4|177196.4|3
1721088890000|2024-07-16 00:14:50|177320.5|177195.5|177323.4|177198.4|177323.4|177198.4|177320.5|177195.5|5
1721088900000|2024-07-16 00:15:00|177323.8|177198.8|177346.1|177221.1|177346.3|177221.3|177323.8|177198.8|8
1721088910000|2024-07-16 00:15:10|177346.3|177221.3|177340.8|177215.8|177349.2|177224.2|177340.8|177215.8|8
1721088920000|2024-07-16 00:15:20|177340.7|177215.7|177340.1|177215.1|177340.7|177215.7|177340.1|177215.1|2
1721088950000|2024-07-16 00:15:50|177330.8|177205.8|177330.8|177205.8|177330.8|177205.8|177330.8|177205.8|1
1721088960000|2024-07-16 00:16:00|177334.4|177209.4|177337|177212|177338.7|177213.7|177334.4|177209.4|3
1721088970000|2024-07-16 00:16:10|177342.1|177217.1|177342.1|177217.1|177342.1|177217.1|177342.1|177217.1|1
1721089000000|2024-07-16 00:16:40|177337|177212|177337|177212|177337|177212|177337|177212|1
1721089020000|2024-07-16 00:17:00|177342.1|177217.1|177342.1|177217.1|177342.1|177217.1|177342.1|177217.1|1
1721089050000|2024-07-16 00:17:30|177342.9|177217.9|177347.8|177222.8|177348.9|177223.9|177342.9|177217.9|4
1721089060000|2024-07-16 00:17:40|177348.5|177223.5|177350.4|177225.4|177350.6|177225.6|177348.5|177223.5|6
1721089070000|2024-07-16 00:17:50|177351|177226|177354.4|177229.4|177354.4|177229.4|177351|177226|3
1721089080000|2024-07-16 00:18:00|177354.6|177229.6|177354.6|177229.6|177354.6|177229.6|177354.6|177229.6|1
1721089090000|2024-07-16 00:18:10|177354.4|177229.4|177354.4|177229.4|177354.4|177229.4|177354.4|177229.4|1
1721089100000|2024-07-16 00:18:20|177353|177228|177350|177225|177353|177228|177350|177225|2
1721089110000|2024-07-16 00:18:30|177352.8|177227.8|177363.4|177238.4|177363.4|177238.4|177351.3|177226.3|6
1721089120000|2024-07-16 00:18:40|177363.9|177238.9|177367|177242|177367.2|177242.2|177363.9|177238.9|10
1721089130000|2024-07-16 00:18:50|177366.7|177241.7|177366.5|177241.5|177366.7|177241.7|177366.4|177241.4|3
1721089140000|2024-07-16 00:19:00|177366.6|177241.6|177366.3|177241.3|177366.6|177241.6|177366.3|177241.3|2
1721089150000|2024-07-16 00:19:10|177366.7|177241.7|177366.7|177241.7|177366.7|177241.7|177366.7|177241.7|1
1721089170000|2024-07-16 00:19:30|177363.4|177238.4|177364|177239|177364|177239|177363.4|177238.4|2
1721089180000|2024-07-16 00:19:40|177366.4|177241.4|177366.4|177241.4|177366.4|177241.4|177366.4|177241.4|1
1721089190000|2024-07-16 00:19:50|177366.1|177241.1|177367|177242|177367|177242|177366.1|177241.1|2
1721089200000|2024-07-16 00:20:00|177367.4|177242.4|177367.4|177242.4|177367.4|177242.4|177367.4|177242.4|1
1721089210000|2024-07-16 00:20:10|177368.6|177243.6|177384.4|177259.4|177384.4|177259.4|177368.6|177243.6|8
1721089220000|2024-07-16 00:20:20|177382|177257|177376.3|177251.3|177382|177257|177376.1|177251.1|9
1721089230000|2024-07-16 00:20:30|177376.1|177251.1|177376.1|177251.1|177376.1|177251.1|177376.1|177251.1|1
1721089240000|2024-07-16 00:20:40|177376.2|177251.2|177376.2|177251.2|177376.2|177251.2|177376.2|177251.2|1
1721089250000|2024-07-16 00:20:50|177374.2|177249.2|177374|177249|177374.2|177249.2|177374|177249|2
1721089260000|2024-07-16 00:21:00|177373.8|177248.8|177373.8|177248.8|177373.8|177248.8|177373.8|177248.8|1
1721089270000|2024-07-16 00:21:10|177373.4|177248.4|177369|177244|177374.3|177249.3|177369|177244|10
1721089280000|2024-07-16 00:21:20|177369.1|177244.1|177369.6|177244.6|177369.6|177244.6|177369.1|177244.1|3
1721089290000|2024-07-16 00:21:30|177369.7|177244.7|177369.7|177244.7|177369.7|177244.7|177369.7|177244.7|1
1721089300000|2024-07-16 00:21:40|177369.3|177244.3|177369.5|177244.5|177369.5|177244.5|177369.1|177244.1|4
1721089310000|2024-07-16 00:21:50|177369.2|177244.2|177369.2|177244.2|177369.7|177244.7|177369|177244|5
1721089320000|2024-07-16 00:22:00|177368.8|177243.8|177371.4|177246.4|177371.4|177246.4|177368.8|177243.8|2
1721089330000|2024-07-16 00:22:10|177370.8|177245.8|177370.8|177245.8|177370.8|177245.8|177370.8|177245.8|1
1721089360000|2024-07-16 00:22:40|177369.4|177244.4|177367.8|177242.8|177369.4|177244.4|177367.8|177242.8|4
1721089380000|2024-07-16 00:23:00|177370.7|177245.7|177370.7|177245.7|177370.7|177245.7|177370.7|177245.7|1
1721089390000|2024-07-16 00:23:10|177370.4|177245.4|177370.4|177245.4|177370.4|177245.4|177370.4|177245.4|1
1721089410000|2024-07-16 00:23:30|177370.2|177245.2|177374.6|177249.6|177374.6|177249.6|177369.5|177244.5|5
1721089420000|2024-07-16 00:23:40|177373.3|177248.3|177373.8|177248.8|177374.7|177249.7|177373.3|177248.3|3
1721089440000|2024-07-16 00:24:00|177372.5|177247.5|177372.5|177247.5|177372.5|177247.5|177372.5|177247.5|1
1721089450000|2024-07-16 00:24:10|177372.3|177247.3|177359.6|177234.6|177372.3|177247.3|177357.3|177232.3|9
1721089460000|2024-07-16 00:24:20|177360.6|177235.6|177364.6|177239.6|177365|177240|177360.5|177235.5|9
1721089470000|2024-07-16 00:24:30|177364.7|177239.7|177366.8|177241.8|177366.8|177241.8|177364.3|177239.3|5
1721089510000|2024-07-16 00:25:10|177365.5|177240.5|177365.5|177240.5|177365.5|177240.5|177365.5|177240.5|1
1721089520000|2024-07-16 00:25:20|177366.7|177241.7|177366.7|177241.7|177366.7|177241.7|177366.7|177241.7|1
1721089560000|2024-07-16 00:26:00|177365.5|177240.5|177365.5|177240.5|177365.5|177240.5|177365.5|177240.5|1
1721089570000|2024-07-16 00:26:10|177365.4|177240.4|177365.4|177240.4|177365.4|177240.4|177365.4|177240.4|1
1721089580000|2024-07-16 00:26:20|177366.7|177241.7|177366.7|177241.7|177366.7|177241.7|177366.7|177241.7|1
1721089600000|2024-07-16 00:26:40|177367.1|177242.1|177367.1|177242.1|177367.1|177242.1|177367.1|177242.1|1
1721089610000|2024-07-16 00:26:50|177366|177241|177364.6|177239.6|177366|177241|177364.6|177239.6|3
1721089620000|2024-07-16 00:27:00|177364.7|177239.7|177364.8|177239.8|177365.4|177240.4|177364.7|177239.7|6
1721089630000|2024-07-16 00:27:10|177365.7|177240.7|177369.9|177244.9|177369.9|177244.9|177365.7|177240.7|8
1721089640000|2024-07-16 00:27:20|177369.7|177244.7|177371.7|177246.7|177372.1|177247.1|177369.5|177244.5|10
1721089650000|2024-07-16 00:27:30|177371.8|177246.8|177371.3|177246.3|177371.8|177246.8|177371.3|177246.3|6
1721089660000|2024-07-16 00:27:40|177371.2|177246.2|177376.1|177251.1|177376.1|177251.1|177370.7|177245.7|7
1721089690000|2024-07-16 00:28:10|177376.2|177251.2|177376.5|177251.5|177376.5|177251.5|177376.2|177251.2|2
1721089700000|2024-07-16 00:28:20|177378.1|177253.1|177375|177250|177378.1|177253.1|177375|177250|4
1721089710000|2024-07-16 00:28:30|177375.2|177250.2|177375.2|177250.2|177375.2|177250.2|177375.2|177250.2|1
1721089720000|2024-07-16 00:28:40|177374.4|177249.4|177374.4|177249.4|177374.4|177249.4|177374.4|177249.4|1
1721089730000|2024-07-16 00:28:50|177376.3|177251.3|177376.3|177251.3|177376.3|177251.3|177376.3|177251.3|1
1721089740000|2024-07-16 00:29:00|177378.5|177253.5|177378.4|177253.4|177378.5|177253.5|177378.4|177253.4|2
1721089750000|2024-07-16 00:29:10|177378|177253|177376.4|177251.4|177379|177254|177376.4|177251.4|3
1721089760000|2024-07-16 00:29:20|177376|177251|177376|177251|177376|177251|177376|177251|1
1721089770000|2024-07-16 00:29:30|177375.4|177250.4|177375.4|177250.4|177375.4|177250.4|177375.4|177250.4|1
1721089780000|2024-07-16 00:29:40|177374.1|177249.1|177374.1|177249.1|177374.1|177249.1|177374.1|177249.1|1
1721089790000|2024-07-16 00:29:50|177375.6|177250.6|177372.7|177247.7|177375.6|177250.6|177372.7|177247.7|2
1721089800000|2024-07-16 00:30:00|177374.1|177249.1|177373.5|177248.5|177374.5|177249.5|177372.9|177247.9|4
1721089810000|2024-07-16 00:30:10|177374.3|177249.3|177374.3|177249.3|177374.3|177249.3|177374.3|177249.3|1
1721089820000|2024-07-16 00:30:20|177374.7|177249.7|177374.7|177249.7|177374.7|177249.7|177374.7|177249.7|1
1721089830000|2024-07-16 00:30:30|177374.4|177249.4|177374.4|177249.4|177374.4|177249.4|177374.4|177249.4|1
1721089850000|2024-07-16 00:30:50|177373.4|177248.4|177374|177249|177374|177249|177373.4|177248.4|2
1721089870000|2024-07-16 00:31:10|177374.5|177249.5|177374|177249|177375.3|177250.3|177374|177249|4
1721089880000|2024-07-16 00:31:20|177373.3|177248.3|177373.3|177248.3|177373.3|177248.3|177373.3|177248.3|1
1721089900000|2024-07-16 00:31:40|177374.2|177249.2|177376.6|177251.6|177376.6|177251.6|177374.2|177249.2|3
1721089910000|2024-07-16 00:31:50|177377.1|177252.1|177377.1|177252.1|177377.1|177252.1|177377.1|177252.1|1
1721089920000|2024-07-16 00:32:00|177377.7|177252.7|177377.7|177252.7|177377.7|177252.7|177377.7|177252.7|1
1721089930000|2024-07-16 00:32:10|177378.1|177253.1|177377.4|177252.4|177378.1|177253.1|177377.4|177252.4|2
1721089940000|2024-07-16 00:32:20|177377|177252|177378|177253|177378|177253|177377|177252|2
1721089960000|2024-07-16 00:32:40|177378.2|177253.2|177387.3|177262.3|177387.3|177262.3|177377.6|177252.6|4
1721089970000|2024-07-16 00:32:50|177384|177259|177382|177257|177384.9|177259.9|177381.4|177256.4|9
1721089980000|2024-07-16 00:33:00|177381.9|177256.9|177363.9|177238.9|177382.5|177257.5|177363.7|177238.7|7
1721089990000|2024-07-16 00:33:10|177363.7|177238.7|177363.7|177238.7|177363.7|177238.7|177363.7|177238.7|1
1721090010000|2024-07-16 00:33:30|177364.3|177239.3|177362.6|177237.6|177366|177241|177362.6|177237.6|8
1721090020000|2024-07-16 00:33:40|177362.4|177237.4|177361.3|177236.3|177362.4|177237.4|177361.3|177236.3|2
1721090030000|2024-07-16 00:33:50|177361.4|177236.4|177319.3|177194.3|177361.4|177236.4|177318.6|177193.6|14
1721090040000|2024-07-16 00:34:00|177320.6|177195.6|177313.7|177188.7|177320.6|177195.6|177313.2|177188.2|11
1721090050000|2024-07-16 00:34:10|177314.2|177189.2|177317.4|177192.4|177317.7|177192.7|177314.2|177189.2|18
1721090060000|2024-07-16 00:34:20|177317.2|177192.2|177316.2|177191.2|177317.4|177192.4|177315.9|177190.9|7
1721090070000|2024-07-16 00:34:30|177315.9|177190.9|177316.1|177191.1|177316.4|177191.4|177315.9|177190.9|5
1721090080000|2024-07-16 00:34:40|177311.7|177186.7|177311.1|177186.1|177313.9|177188.9|177311.1|177186.1|10
1721090090000|2024-07-16 00:34:50|177311.6|177186.6|177310.7|177185.7|177311.6|177186.6|177309.2|177184.2|10
1721090100000|2024-07-16 00:35:00|177310.9|177185.9|177313.8|177188.8|177313.8|177188.8|177310.9|177185.9|7
1721090110000|2024-07-16 00:35:10|177313.5|177188.5|177328.8|177203.8|177330.8|177205.8|177313.1|177188.1|31
1721090120000|2024-07-16 00:35:20|177326.4|177201.4|177330.3|177205.3|177331.6|177206.6|177325.3|177200.3|22
1721090130000|2024-07-16 00:35:30|177331.6|177206.6|177331.1|177206.1|177331.6|177206.6|177326.9|177201.9|25
1721090140000|2024-07-16 00:35:40|177329.6|177204.6|177329.8|177204.8|177330.7|177205.7|177327.3|177202.3|19
1721090150000|2024-07-16 00:35:50|177330.3|177205.3|177330.8|177205.8|177330.8|177205.8|177330|177205|10
1721090160000|2024-07-16 00:36:00|177330.3|177205.3|177333.1|177208.1|177333.2|177208.2|177328.7|177203.7|14
1721090170000|2024-07-16 00:36:10|177333|177208|177334.4|177209.4|177335.5|177210.5|177332.8|177207.8|19
1721090180000|2024-07-16 00:36:20|177333.4|177208.4|177334.9|177209.9|177335.6|177210.6|177333.3|177208.3|14
1721090190000|2024-07-16 00:36:30|177334|177209|177334.6|177209.6|177335.4|177210.4|177333.2|177208.2|12
1721090200000|2024-07-16 00:36:40|177334|177209|177334.6|177209.6|177334.6|177209.6|177334|177209|4
1721090210000|2024-07-16 00:36:50|177334|177209|177334|177209|177334|177209|177334|177209|1
1721090220000|2024-07-16 00:37:00|177334.9|177209.9|177334.7|177209.7|177335.5|177210.5|177334.7|177209.7|3
1721090230000|2024-07-16 00:37:10|177335|177210|177347.5|177222.5|177347.5|177222.5|177335|177210|7
1721090240000|2024-07-16 00:37:20|177347.3|177222.3|177350.7|177225.7|177351.4|177226.4|177347.3|177222.3|9
1721090250000|2024-07-16 00:37:30|177351.4|177226.4|177347.6|177222.6|177351.4|177226.4|177347.2|177222.2|19
1721090260000|2024-07-16 00:37:40|177347.4|177222.4|177346.3|177221.3|177347.6|177222.6|177346.3|177221.3|7
1721090270000|2024-07-16 00:37:50|177346.5|177221.5|177346.5|177221.5|177346.5|177221.5|177346.2|177221.2|3
1721090280000|2024-07-16 00:38:00|177346.2|177221.2|177346.5|177221.5|177348.4|177223.4|177346.2|177221.2|12
1721090290000|2024-07-16 00:38:10|177347.5|177222.5|177347.5|177222.5|177347.5|177222.5|177347.5|177222.5|1
1721090300000|2024-07-16 00:38:20|177347.2|177222.2|177348.4|177223.4|177348.4|177223.4|177347.2|177222.2|2
1721090310000|2024-07-16 00:38:30|177348.7|177223.7|177348.7|177223.7|177348.7|177223.7|177348.7|177223.7|1
1721090320000|2024-07-16 00:38:40|177349.2|177224.2|177353.7|177228.7|177354.1|177229.1|177349.2|177224.2|13
1721090330000|2024-07-16 00:38:50|177353.6|177228.6|177362.3|177237.3|177364.6|177239.6|177353.6|177228.6|18
1721090340000|2024-07-16 00:39:00|177363.4|177238.4|177365.6|177240.6|177366.7|177241.7|177363.1|177238.1|22
1721090350000|2024-07-16 00:39:10|177365.2|177240.2|177365.3|177240.3|177365.7|177240.7|177365.2|177240.2|10
1721090360000|2024-07-16 00:39:20|177365.7|177240.7|177365.7|177240.7|177365.7|177240.7|177364.8|177239.8|8
1721090370000|2024-07-16 00:39:30|177366.5|177241.5|177365.7|177240.7|177366.7|177241.7|177365.6|177240.6|5
1721090380000|2024-07-16 00:39:40|177365.9|177240.9|177378.3|177253.3|177379|177254|177364.7|177239.7|9
1721090390000|2024-07-16 00:39:50|177378.5|177253.5|177378.6|177253.6|177379.6|177254.6|177378.4|177253.4|6
1721090400000|2024-07-16 00:40:00|177378.4|177253.4|177378.2|177253.2|177378.4|177253.4|177377.5|177252.5|13
1721090410000|2024-07-16 00:40:10|177377.4|177252.4|177375.3|177250.3|177377.4|177252.4|177373.7|177248.7|17
1721090420000|2024-07-16 00:40:20|177375.2|177250.2|177375.2|177250.2|177375.2|177250.2|177375.2|177250.2|1
1721090430000|2024-07-16 00:40:30|177375.9|177250.9|177378.2|177253.2|177378.2|177253.2|177375.9|177250.9|3
1721090440000|2024-07-16 00:40:40|177377.9|177252.9|177377.9|177252.9|177377.9|177252.9|177377.9|177252.9|1
1721090460000|2024-07-16 00:41:00|177378.4|177253.4|177379|177254|177379|177254|177378.4|177253.4|2
1721090470000|2024-07-16 00:41:10|177378.8|177253.8|177378.8|177253.8|177378.8|177253.8|177378.8|177253.8|1
1721090490000|2024-07-16 00:41:30|177378.9|177253.9|177379.9|177254.9|177379.9|177254.9|177378.9|177253.9|3
1721090510000|2024-07-16 00:41:50|177380.3|177255.3|177387.5|177262.5|177387.5|177262.5|177380.3|177255.3|13
1721090520000|2024-07-16 00:42:00|177388.5|177263.5|177389|177264|177389|177264|177386.9|177261.9|14
1721090530000|2024-07-16 00:42:10|177388.7|177263.7|177380.1|177255.1|177391.7|177266.7|177380.1|177255.1|20
1721090540000|2024-07-16 00:42:20|177385|177260|177382.4|177257.4|177385|177260|177382.2|177257.2|9
1721090550000|2024-07-16 00:42:30|177382.2|177257.2|177382.3|177257.3|177382.4|177257.4|177382.2|177257.2|3
1721090560000|2024-07-16 00:42:40|177382.1|177257.1|177382.3|177257.3|177383.7|177258.7|177382.1|177257.1|8
1721090570000|2024-07-16 00:42:50|177383.3|177258.3|177383.2|177258.2|177385.1|177260.1|177382.6|177257.6|5
1721090580000|2024-07-16 00:43:00|177385.2|177260.2|177383.7|177258.7|177385.2|177260.2|177383.7|177258.7|6
1721090590000|2024-07-16 00:43:10|177384.2|177259.2|177384.2|177259.2|177384.2|177259.2|177384.2|177259.2|1
1721090610000|2024-07-16 00:43:30|177385.3|177260.3|177384.9|177259.9|177389.5|177264.5|177384.5|177259.5|9
1721090620000|2024-07-16 00:43:40|177384.7|177259.7|177388.2|177263.2|177389.1|177264.1|177384.2|177259.2|15
1721090630000|2024-07-16 00:43:50|177388.6|177263.6|177387.6|177262.6|177390.4|177265.4|177386.3|177261.3|22
1721090640000|2024-07-16 00:44:00|177386.9|177261.9|177414|177289|177415.9|177290.9|177382|177257|15
1721090670000|2024-07-16 00:44:30|177415.3|177290.3|177414.7|177289.7|177415.3|177290.3|177414.7|177289.7|2
1721090690000|2024-07-16 00:44:50|177415.1|177290.1|177415.7|177290.7|177415.7|177290.7|177415.1|177290.1|2
1721090700000|2024-07-16 00:45:00|177415.1|177290.1|177415.7|177290.7|177415.7|177290.7|177415.1|177290.1|2
1721090720000|2024-07-16 00:45:20|177415.1|177290.1|177414.7|177289.7|177415.7|177290.7|177414.7|177289.7|4
1721090730000|2024-07-16 00:45:30|177415.5|177290.5|177415.5|177290.5|177415.5|177290.5|177414.7|177289.7|5
1721090740000|2024-07-16 00:45:40|177414.3|177289.3|177414.3|177289.3|177414.3|177289.3|177414.3|177289.3|1
1721090750000|2024-07-16 00:45:50|177414.6|177289.6|177414.1|177289.1|177414.6|177289.6|177414.1|177289.1|4
1721090760000|2024-07-16 00:46:00|177413.7|177288.7|177413.7|177288.7|177413.7|177288.7|177413.7|177288.7|1
1721090770000|2024-07-16 00:46:10|177414|177289|177414.9|177289.9|177414.9|177289.9|177413.7|177288.7|5
1721090780000|2024-07-16 00:46:20|177414.7|177289.7|177414.7|177289.7|177414.7|177289.7|177414.7|177289.7|1
1721090790000|2024-07-16 00:46:30|177413.9|177288.9|177383.8|177258.8|177414.6|177289.6|177383.8|177258.8|9
1721090800000|2024-07-16 00:46:40|177385.1|177260.1|177399.1|177274.1|177399.9|177274.9|177385.1|177260.1|20
1721090810000|2024-07-16 00:46:50|177399.5|177274.5|177399.3|177274.3|177400|177275|177397.2|177272.2|12
1721090820000|2024-07-16 00:47:00|177397.2|177272.2|177397.2|177272.2|177398.4|177273.4|177396.7|177271.7|14
1721090830000|2024-07-16 00:47:10|177399|177274|177398.5|177273.5|177399.5|177274.5|177396.9|177271.9|25
1721090840000|2024-07-16 00:47:20|177399.5|177274.5|177397.7|177272.7|177399.5|177274.5|177394.7|177269.7|17
1721090850000|2024-07-16 00:47:30|177396.5|177271.5|177395.9|177270.9|177398.9|177273.9|177395.9|177270.9|6
1721090860000|2024-07-16 00:47:40|177396.1|177271.1|177396.5|177271.5|177396.5|177271.5|177396.1|177271.1|2
1721090880000|2024-07-16 00:48:00|177395.8|177270.8|177389.1|177264.1|177395.8|177270.8|177387.4|177262.4|16
1721090890000|2024-07-16 00:48:10|177389.2|177264.2|177390.1|177265.1|177390.1|177265.1|177388.3|177263.3|6
1721090900000|2024-07-16 00:48:20|177388.9|177263.9|177390|177265|177392.4|177267.4|177388.9|177263.9|20
1721090910000|2024-07-16 00:48:30|177391.2|177266.2|177391|177266|177391.7|177266.7|177390.1|177265.1|20
1721090920000|2024-07-16 00:48:40|177391.6|177266.6|177391|177266|177391.7|177266.7|177390.4|177265.4|8
1721090930000|2024-07-16 00:48:50|177390.4|177265.4|177391.2|177266.2|177391.2|177266.2|177390.4|177265.4|6
1721090940000|2024-07-16 00:49:00|177392.3|177267.3|177400.1|177275.1|177400.1|177275.1|177391.2|177266.2|12
1721090950000|2024-07-16 00:49:10|177402.1|177277.1|177407.3|177282.3|177408.2|177283.2|177402.1|177277.1|7
1721090960000|2024-07-16 00:49:20|177409|177284|177407.8|177282.8|177409|177284|177407.8|177282.8|2
1721090970000|2024-07-16 00:49:30|177408.1|177283.1|177398.7|177273.7|177408.1|177283.1|177398.7|177273.7|6
1721090980000|2024-07-16 00:49:40|177399.7|177274.7|177399.8|177274.8|177400.6|177275.6|177399.7|177274.7|3
1721090990000|2024-07-16 00:49:50|177399|177274|177399|177274|177399|177274|177399|177274|1
1721091000000|2024-07-16 00:50:00|177398.8|177273.8|177398.8|177273.8|177398.8|177273.8|177398.8|177273.8|1
1721091010000|2024-07-16 00:50:10|177399.2|177274.2|177399.2|177274.2|177399.2|177274.2|177399.2|177274.2|1
1721091020000|2024-07-16 00:50:20|177400|177275|177400|177275|177400|177275|177400|177275|1
1721091030000|2024-07-16 00:50:30|177399.8|177274.8|177397.7|177272.7|177400|177275|177397.4|177272.4|4
1721091040000|2024-07-16 00:50:40|177397.5|177272.5|177397.5|177272.5|177397.5|177272.5|177397.5|177272.5|1
1721091060000|2024-07-16 00:51:00|177397.1|177272.1|177397.1|177272.1|177397.1|177272.1|177397.1|177272.1|1
1721091070000|2024-07-16 00:51:10|177400.6|177275.6|177407.1|177282.1|177407.1|177282.1|177400.6|177275.6|4
1721091080000|2024-07-16 00:51:20|177407.5|177282.5|177406.2|177281.2|177407.5|177282.5|177406.2|177281.2|3
1721091090000|2024-07-16 00:51:30|177406.4|177281.4|177406.4|177281.4|177406.4|177281.4|177406.4|177281.4|1
1721091100000|2024-07-16 00:51:40|177407.6|177282.6|177408.2|177283.2|177408.2|177283.2|177407.6|177282.6|2
1721091120000|2024-07-16 00:52:00|177408.7|177283.7|177408.6|177283.6|177411.9|177286.9|177408.4|177283.4|12
1721091130000|2024-07-16 00:52:10|177409.8|177284.8|177408.6|177283.6|177412.3|177287.3|177408.6|177283.6|13
1721091160000|2024-07-16 00:52:40|177408.7|177283.7|177407.3|177282.3|177408.7|177283.7|177406.1|177281.1|4
1721091170000|2024-07-16 00:52:50|177407.8|177282.8|177401.9|177276.9|177407.8|177282.8|177401.9|177276.9|4
1721091180000|2024-07-16 00:53:00|177403.6|177278.6|177401.4|177276.4|177404.1|177279.1|177401.4|177276.4|4
1721091190000|2024-07-16 00:53:10|177403.1|177278.1|177404.9|177279.9|177404.9|177279.9|177403.1|177278.1|10
1721091200000|2024-07-16 00:53:20|177404.7|177279.7|177403.8|177278.8|177406.3|177281.3|177403.8|177278.8|9
1721091210000|2024-07-16 00:53:30|177404.7|177279.7|177404.7|177279.7|177404.7|177279.7|177403.7|177278.7|5
1721091220000|2024-07-16 00:53:40|177403.9|177278.9|177403.9|177278.9|177403.9|177278.9|177403.9|177278.9|1
1721091230000|2024-07-16 00:53:50|177403.4|177278.4|177407|177282|177407|177282|177403.4|177278.4|3
1721091240000|2024-07-16 00:54:00|177406.8|177281.8|177407.2|177282.2|177407.2|177282.2|177406.6|177281.6|8
1721091250000|2024-07-16 00:54:10|177407.4|177282.4|177410.6|177285.6|177411|177286|177407.2|177282.2|4
1721091260000|2024-07-16 00:54:20|177410.3|177285.3|177410.3|177285.3|177410.3|177285.3|177410.3|177285.3|1
1721091280000|2024-07-16 00:54:40|177411|177286|177411.2|177286.2|177411.2|177286.2|177411|177286|2
1721091290000|2024-07-16 00:54:50|177407.5|177282.5|177410.6|177285.6|177411.8|177286.8|177407.5|177282.5|4
1721091310000|2024-07-16 00:55:10|177411.5|177286.5|177408.8|177283.8|177411.5|177286.5|177408.8|177283.8|5
1721091320000|2024-07-16 00:55:20|177409.5|177284.5|177410.6|177285.6|177410.6|177285.6|177409.5|177284.5|3
1721091330000|2024-07-16 00:55:30|177411.6|177286.6|177409.7|177284.7|177412.2|177287.2|177409.7|177284.7|8
1721091340000|2024-07-16 00:55:40|177410.3|177285.3|177410.3|177285.3|177410.3|177285.3|177410.3|177285.3|1
1721091350000|2024-07-16 00:55:50|177409.7|177284.7|177410.5|177285.5|177411.7|177286.7|177409.1|177284.1|6
1721091360000|2024-07-16 00:56:00|177410.8|177285.8|177410|177285|177410.8|177285.8|177410|177285|2
1721091370000|2024-07-16 00:56:10|177409.2|177284.2|177410|177285|177410|177285|177409.2|177284.2|2
1721091380000|2024-07-16 00:56:20|177409|177284|177455.7|177330.7|177458.2|177333.2|177409|177284|7
1721091390000|2024-07-16 00:56:30|177456.9|177331.9|177456.2|177331.2|177457.6|177332.6|177455.3|177330.3|10
1721091400000|2024-07-16 00:56:40|177456.8|177331.8|177456.5|177331.5|177457.1|177332.1|177455.5|177330.5|10
1721091410000|2024-07-16 00:56:50|177457|177332|177434.4|177309.4|177457|177332|177433.9|177308.9|22
1721091420000|2024-07-16 00:57:00|177435.7|177310.7|177434.8|177309.8|177435.7|177310.7|177434.8|177309.8|2
1721091440000|2024-07-16 00:57:20|177435|177310|177435.7|177310.7|177435.7|177310.7|177435|177310|2
1721091460000|2024-07-16 00:57:40|177435.6|177310.6|177442.8|177317.8|177443.1|177318.1|177435.2|177310.2|6
1721091470000|2024-07-16 00:57:50|177442.5|177317.5|177441.9|177316.9|177444.2|177319.2|177440.7|177315.7|15
1721091480000|2024-07-16 00:58:00|177443.1|177318.1|177442.3|177317.3|177443.1|177318.1|177441.9|177316.9|5
1721091490000|2024-07-16 00:58:10|177441.9|177316.9|177446.7|177321.7|177447.4|177322.4|177441.9|177316.9|10
1721091500000|2024-07-16 00:58:20|177446.1|177321.1|177447.2|177322.2|177447.9|177322.9|177445.8|177320.8|5
1721091510000|2024-07-16 00:58:30|177447.5|177322.5|177442.8|177317.8|177447.8|177322.8|177442.8|177317.8|7
1721091520000|2024-07-16 00:58:40|177443.1|177318.1|177441.6|177316.6|177443.1|177318.1|177440.9|177315.9|7
1721091530000|2024-07-16 00:58:50|177441.9|177316.9|177441|177316|177441.9|177316.9|177441|177316|3
1721091540000|2024-07-16 00:59:00|177440.4|177315.4|177440.4|177315.4|177440.4|177315.4|177440.4|177315.4|1
1721091550000|2024-07-16 00:59:10|177441|177316|177441|177316|177441|177316|177441|177316|1
1721091570000|2024-07-16 00:59:30|177440.6|177315.6|177440.6|177315.6|177440.6|177315.6|177440.6|177315.6|1
1721091580000|2024-07-16 00:59:40|177441.1|177316.1|177438.8|177313.8|177441.6|177316.6|177438.8|177313.8|4
1721091590000|2024-07-16 00:59:50|177441.4|177316.4|177441.4|177316.4|177441.4|177316.4|177441.4|177316.4|1
1721091600000|2024-07-16 01:00:00|177440.8|177315.8|177410.4|177285.4|177440.8|177315.8|177408.1|177283.1|17
1721091610000|2024-07-16 01:00:10|177411.2|177286.2|177410.5|177285.5|177413.9|177288.9|177408.7|177283.7|8
1721091620000|2024-07-16 01:00:20|177409.3|177284.3|177409.3|177284.3|177409.3|177284.3|177409.3|177284.3|1
1721091630000|2024-07-16 01:00:30|177409.8|177284.8|177409|177284|177412.2|177287.2|177407.6|177282.6|11
1721091640000|2024-07-16 01:00:40|177407.6|177282.6|177409|177284|177409|177284|177407.6|177282.6|3
1721091650000|2024-07-16 01:00:50|177408.3|177283.3|177409.2|177284.2|177411|177286|177406|177281|6
1721091670000|2024-07-16 01:01:10|177409.5|177284.5|177407.9|177282.9|177409.5|177284.5|177407.8|177282.8|4
1721091680000|2024-07-16 01:01:20|177409.1|177284.1|177409.3|177284.3|177409.3|177284.3|177409.1|177284.1|2
1721091690000|2024-07-16 01:01:30|177412.8|177287.8|177412.9|177287.9|177415|177290|177412.3|177287.3|4
1721091700000|2024-07-16 01:01:40|177414.7|177289.7|177417.5|177292.5|177417.6|177292.6|177413.5|177288.5|17
1721091710000|2024-07-16 01:01:50|177418.2|177293.2|177414.9|177289.9|177418.2|177293.2|177413|177288|9
1721091720000|2024-07-16 01:02:00|177414|177289|177415.5|177290.5|177416.2|177291.2|177414|177289|24
1721091730000|2024-07-16 01:02:10|177415.7|177290.7|177413.6|177288.6|177418.5|177293.5|177411.9|177286.9|21
1721091740000|2024-07-16 01:02:20|177415.9|177290.9|177412|177287|177415.9|177290.9|177411.4|177286.4|14
1721091750000|2024-07-16 01:02:30|177412.7|177287.7|177417|177292|177417|177292|177412.7|177287.7|9
1721091760000|2024-07-16 01:02:40|177418.1|177293.1|177418.1|177293.1|177418.2|177293.2|177415.1|177290.1|11
1721091770000|2024-07-16 01:02:50|177419.5|177294.5|177449.1|177324.1|177451.2|177326.2|177419.5|177294.5|8
1721091780000|2024-07-16 01:03:00|177450.3|177325.3|177449.4|177324.4|177451.6|177326.6|177447.5|177322.5|19
1721091790000|2024-07-16 01:03:10|177448.8|177323.8|177441.4|177316.4|177450.7|177325.7|177440.3|177315.3|14
1721091800000|2024-07-16 01:03:20|177441.5|177316.5|177444.8|177319.8|177444.8|177319.8|177438.3|177313.3|18
1721091810000|2024-07-16 01:03:30|177445|177320|177450.8|177325.8|177452.1|177327.1|177444.4|177319.4|15
1721091820000|2024-07-16 01:03:40|177451.4|177326.4|177451.4|177326.4|177451.4|177326.4|177451.4|177326.4|1
1721091830000|2024-07-16 01:03:50|177452.1|177327.1|177451.5|177326.5|177452.6|177327.6|177450.8|177325.8|6
1721091840000|2024-07-16 01:04:00|177453.1|177328.1|177451.4|177326.4|177453.1|177328.1|177448.1|177323.1|10
1721091850000|2024-07-16 01:04:10|177450.8|177325.8|177450.8|177325.8|177450.8|177325.8|177450.8|177325.8|1
1721091860000|2024-07-16 01:04:20|177449.6|177324.6|177449.1|177324.1|177449.6|177324.6|177447.7|177322.7|4
1721091870000|2024-07-16 01:04:30|177449.6|177324.6|177448.4|177323.4|177449.6|177324.6|177447.8|177322.8|5
1721091880000|2024-07-16 01:04:40|177446.9|177321.9|177448.3|177323.3|177449.7|177324.7|177446.9|177321.9|5
1721091890000|2024-07-16 01:04:50|177449.1|177324.1|177449.1|177324.1|177449.1|177324.1|177449.1|177324.1|1
1721091900000|2024-07-16 01:05:00|177449.6|177324.6|177447.5|177322.5|177454.6|177329.6|177447.5|177322.5|15
1721091910000|2024-07-16 01:05:10|177446.3|177321.3|177451.2|177326.2|177451.2|177326.2|177446.3|177321.3|11
1721091920000|2024-07-16 01:05:20|177450.6|177325.6|177451.9|177326.9|177452.5|177327.5|177450.6|177325.6|5
1721091930000|2024-07-16 01:05:30|177451.5|177326.5|177446|177321|177451.5|177326.5|177444.7|177319.7|8
1721091940000|2024-07-16 01:05:40|177447.6|177322.6|177447.9|177322.9|177449.4|177324.4|177447.6|177322.6|3
1721091950000|2024-07-16 01:05:50|177450.1|177325.1|177451.1|177326.1|177451.4|177326.4|177450.1|177325.1|5
1721091960000|2024-07-16 01:06:00|177452.1|177327.1|177452.8|177327.8|177453.6|177328.6|177452.1|177327.1|5
1721091970000|2024-07-16 01:06:10|177453.3|177328.3|177452.2|177327.2|177453.3|177328.3|177452.1|177327.1|4
1721091980000|2024-07-16 01:06:20|177452.9|177327.9|177452.9|177327.9|177454|177329|177452.9|177327.9|3
1721091990000|2024-07-16 01:06:30|177453.1|177328.1|177451.8|177326.8|177453.1|177328.1|177451|177326|6
1721092000000|2024-07-16 01:06:40|177451.3|177326.3|177449.6|177324.6|177451.3|177326.3|177449.6|177324.6|2
1721092010000|2024-07-16 01:06:50|177449.1|177324.1|177449.1|177324.1|177449.1|177324.1|177449.1|177324.1|1
1721092020000|2024-07-16 01:07:00|177447.3|177322.3|177441.2|177316.2|177447.3|177322.3|177441.2|177316.2|6
1721092030000|2024-07-16 01:07:10|177441.3|177316.3|177442.1|177317.1|177443.1|177318.1|177440.4|177315.4|12
1721092040000|2024-07-16 01:07:20|177441.7|177316.7|177443.2|177318.2|177444|177319|177441.7|177316.7|17
1721092050000|2024-07-16 01:07:30|177443.3|177318.3|177443.2|177318.2|177443.3|177318.3|177442.7|177317.7|12
1721092060000|2024-07-16 01:07:40|177442.7|177317.7|177443.2|177318.2|177443.3|177318.3|177442.7|177317.7|11
1721092070000|2024-07-16 01:07:50|177443.1|177318.1|177443.9|177318.9|177443.9|177318.9|177443.1|177318.1|2
1721092080000|2024-07-16 01:08:00|177446.3|177321.3|177444.8|177319.8|177446.3|177321.3|177444.8|177319.8|3
1721092100000|2024-07-16 01:08:20|177444.5|177319.5|177444.5|177319.5|177444.5|177319.5|177444.5|177319.5|1
1721092110000|2024-07-16 01:08:30|177444.9|177319.9|177484.4|177359.4|177484.4|177359.4|177444.9|177319.9|10
1721092120000|2024-07-16 01:08:40|177486.3|177361.3|177490.2|177365.2|177490.2|177365.2|177486.3|177361.3|5
1721092130000|2024-07-16 01:08:50|177490.4|177365.4|177488.5|177363.5|177492.7|177367.7|177487|177362|12
1721092140000|2024-07-16 01:09:00|177487.4|177362.4|177488|177363|177488.9|177363.9|177482.9|177357.9|6
1721092150000|2024-07-16 01:09:10|177488.9|177363.9|177488.8|177363.8|177489.6|177364.6|177488.1|177363.1|11
1721092160000|2024-07-16 01:09:20|177489.5|177364.5|177488.8|177363.8|177489.5|177364.5|177488.8|177363.8|2
1721092170000|2024-07-16 01:09:30|177484.1|177359.1|177482.7|177357.7|177485.2|177360.2|177482.7|177357.7|4
1721092190000|2024-07-16 01:09:50|177481.4|177356.4|177475.1|177350.1|177481.4|177356.4|177475|177350|7
1721092200000|2024-07-16 01:10:00|177474.9|177349.9|177484.1|177359.1|177485.3|177360.3|177474.9|177349.9|18
1721092210000|2024-07-16 01:10:10|177483.2|177358.2|177483.2|177358.2|177484.1|177359.1|177483.2|177358.2|3
1721092240000|2024-07-16 01:10:40|177485.2|177360.2|177485.2|177360.2|177485.2|177360.2|177485.2|177360.2|1
1721092250000|2024-07-16 01:10:50|177484|177359|177484|177359|177484|177359|177484|177359|1
1721092280000|2024-07-16 01:11:20|177484.6|177359.6|177485.7|177360.7|177485.7|177360.7|177484.6|177359.6|2
1721092300000|2024-07-16 01:11:40|177487.9|177362.9|177517.1|177392.1|177517.6|177392.6|177487.9|177362.9|6
1721092310000|2024-07-16 01:11:50|177515.9|177390.9|177519|177394|177519|177394|177515.9|177390.9|6
1721092320000|2024-07-16 01:12:00|177518.3|177393.3|177520.9|177395.9|177520.9|177395.9|177518.3|177393.3|4
1721092330000|2024-07-16 01:12:10|177519.6|177394.6|177515.6|177390.6|177519.6|177394.6|177514.8|177389.8|11
1721092350000|2024-07-16 01:12:30|177514.8|177389.8|177501|177376|177514.8|177389.8|177501|177376|8
1721092360000|2024-07-16 01:12:40|177500.8|177375.8|177500.6|177375.6|177501.5|177376.5|177496.6|177371.6|28
1721092370000|2024-07-16 01:12:50|177499.8|177374.8|177498.1|177373.1|177499.8|177374.8|177498.1|177373.1|4
1721092400000|2024-07-16 01:13:20|177498.3|177373.3|177498.3|177373.3|177498.3|177373.3|177498.3|177373.3|1
1721092410000|2024-07-16 01:13:30|177497.8|177372.8|177499.9|177374.9|177502|177377|177497.4|177372.4|7
1721092420000|2024-07-16 01:13:40|177490.1|177365.1|177480.9|177355.9|177490.1|177365.1|177480.3|177355.3|16
1721092430000|2024-07-16 01:13:50|177479.8|177354.8|177483.9|177358.9|177483.9|177358.9|177478.6|177353.6|11
1721092440000|2024-07-16 01:14:00|177482.9|177357.9|177479.6|177354.6|177483.7|177358.7|177479.6|177354.6|4
1721092450000|2024-07-16 01:14:10|177479.5|177354.5|177479.5|177354.5|177479.5|177354.5|177479.5|177354.5|1
1721092460000|2024-07-16 01:14:20|177480.6|177355.6|177485.5|177360.5|177485.5|177360.5|177480.6|177355.6|6
1721092470000|2024-07-16 01:14:30|177485.4|177360.4|177485.3|177360.3|177486.1|177361.1|177485.2|177360.2|10
1721092480000|2024-07-16 01:14:40|177485.1|177360.1|177485.3|177360.3|177485.3|177360.3|177485.1|177360.1|2
1721092490000|2024-07-16 01:14:50|177485.4|177360.4|177513.6|177388.6|177514.5|177389.5|177485.4|177360.4|13
1721092500000|2024-07-16 01:15:00|177513|177388|177512.6|177387.6|177513.6|177388.6|177512|177387|6
1721092510000|2024-07-16 01:15:10|177515.4|177390.4|177518.5|177393.5|177538.4|177413.4|177515.4|177390.4|16
1721092520000|2024-07-16 01:15:20|177517.9|177392.9|177511.8|177386.8|177517.9|177392.9|177509.6|177384.6|14
1721092530000|2024-07-16 01:15:30|177512.3|177387.3|177514.4|177389.4|177517.9|177392.9|177512.3|177387.3|10
1721092550000|2024-07-16 01:15:50|177514.6|177389.6|177514.6|177389.6|177514.6|177389.6|177514.6|177389.6|1
1721092560000|2024-07-16 01:16:00|177515.5|177390.5|177518.1|177393.1|177518.7|177393.7|177515.5|177390.5|7
1721092570000|2024-07-16 01:16:10|177519.7|177394.7|177522.1|177397.1|177522.5|177397.5|177519.7|177394.7|8
1721092590000|2024-07-16 01:16:30|177524.8|177399.8|177538.8|177413.8|177538.8|177413.8|177524.8|177399.8|16
1721092600000|2024-07-16 01:16:40|177539|177414|177546.1|177421.1|177547.2|177422.2|177539|177414|13
1721092620000|2024-07-16 01:17:00|177544.5|177419.5|177543.3|177418.3|177544.5|177419.5|177543.3|177418.3|3
1721092630000|2024-07-16 01:17:10|177542.9|177417.9|177542.7|177417.7|177542.9|177417.9|177540.1|177415.1|6
1721092650000|2024-07-16 01:17:30|177540.9|177415.9|177540.9|177415.9|177540.9|177415.9|177540.9|177415.9|1
1721092660000|2024-07-16 01:17:40|177541.1|177416.1|177541.8|177416.8|177541.8|177416.8|177541.1|177416.1|2
1721092670000|2024-07-16 01:17:50|177539|177414|177517.8|177392.8|177539|177414|177517|177392|4
1721092700000|2024-07-16 01:18:20|177517.7|177392.7|177517.7|177392.7|177517.7|177392.7|177517.7|177392.7|1
1721092710000|2024-07-16 01:18:30|177520.1|177395.1|177516.9|177391.9|177520.1|177395.1|177516.9|177391.9|12
1721092720000|2024-07-16 01:18:40|177517.3|177392.3|177518.3|177393.3|177519.4|177394.4|177517.1|177392.1|14
1721092730000|2024-07-16 01:18:50|177517.7|177392.7|177518.5|177393.5|177518.5|177393.5|177517.5|177392.5|13
1721092740000|2024-07-16 01:19:00|177519|177394|177519.1|177394.1|177519.7|177394.7|177518.1|177393.1|8
1721092750000|2024-07-16 01:19:10|177519.8|177394.8|177519.2|177394.2|177520.6|177395.6|177517.6|177392.6|8
1721092770000|2024-07-16 01:19:30|177518.5|177393.5|177519.6|177394.6|177519.6|177394.6|177518.4|177393.4|3
1721092790000|2024-07-16 01:19:50|177518.8|177393.8|177518.8|177393.8|177518.8|177393.8|177518.8|177393.8|1
1721092800000|2024-07-16 01:20:00|177518.9|177393.9|177519.7|177394.7|177519.7|177394.7|177518.9|177393.9|2
1721092810000|2024-07-16 01:20:10|177520.7|177395.7|177521.7|177396.7|177521.7|177396.7|177519|177394|8
1721092820000|2024-07-16 01:20:20|177522.2|177397.2|177521.1|177396.1|177522.4|177397.4|177521.1|177396.1|6
1721092830000|2024-07-16 01:20:30|177520.6|177395.6|177520|177395|177520.6|177395.6|177520|177395|2
1721092850000|2024-07-16 01:20:50|177519.5|177394.5|177519.3|177394.3|177519.5|177394.5|177519.3|177394.3|2
1721092860000|2024-07-16 01:21:00|177520.1|177395.1|177519.2|177394.2|177520.8|177395.8|177519.2|177394.2|6
1721092870000|2024-07-16 01:21:10|177518.6|177393.6|177518.4|177393.4|177519.6|177394.6|177518.4|177393.4|4
1721092880000|2024-07-16 01:21:20|177519.2|177394.2|177519.2|177394.2|177519.2|177394.2|177519.2|177394.2|1
1721092910000|2024-07-16 01:21:50|177520.4|177395.4|177512.5|177387.5|177520.4|177395.4|177512.5|177387.5|6
1721092920000|2024-07-16 01:22:00|177512.2|177387.2|177510.4|177385.4|177512.2|177387.2|177510.4|177385.4|6
1721092930000|2024-07-16 01:22:10|177509.9|177384.9|177510.2|177385.2|177510.6|177385.6|177509.6|177384.6|16
1721092940000|2024-07-16 01:22:20|177510.7|177385.7|177509.3|177384.3|177512.5|177387.5|177508.6|177383.6|18
1721092950000|2024-07-16 01:22:30|177509.6|177384.6|177509.7|177384.7|177510.3|177385.3|177508.2|177383.2|12
1721092960000|2024-07-16 01:22:40|177510.3|177385.3|177500.9|177375.9|177510.3|177385.3|177499.9|177374.9|15
1721092970000|2024-07-16 01:22:50|177501.5|177376.5|177501.8|177376.8|177502.1|177377.1|177500.9|177375.9|7
1721092980000|2024-07-16 01:23:00|177502.8|177377.8|177502.7|177377.7|177511|177386|177501.1|177376.1|11
1721092990000|2024-07-16 01:23:10|177504|177379|177502.7|177377.7|177504|177379|177502.7|177377.7|3
1721093000000|2024-07-16 01:23:20|177503|177378|177501.5|177376.5|177503|177378|177500.2|177375.2|6
1721093020000|2024-07-16 01:23:40|177502.6|177377.6|177505.6|177380.6|177505.8|177380.8|177502.6|177377.6|6
1721093030000|2024-07-16 01:23:50|177505.8|177380.8|177506.5|177381.5|177508|177383|177504.7|177379.7|13
1721093040000|2024-07-16 01:24:00|177506.1|177381.1|177506.1|177381.1|177506.1|177381.1|177506.1|177381.1|1
1721093050000|2024-07-16 01:24:10|177506.8|177381.8|177508.3|177383.3|177508.3|177383.3|177506.8|177381.8|4
1721093060000|2024-07-16 01:24:20|177507.8|177382.8|177508.9|177383.9|177509.2|177384.2|177507.4|177382.4|6
1721093090000|2024-07-16 01:24:50|177510.2|177385.2|177510.2|177385.2|177510.2|177385.2|177510.2|177385.2|1
1721093110000|2024-07-16 01:25:10|177511.4|177386.4|177510.8|177385.8|177511.4|177386.4|177510.8|177385.8|2
1721093120000|2024-07-16 01:25:20|177509.8|177384.8|177507.7|177382.7|177509.8|177384.8|177507.7|177382.7|3
1721093150000|2024-07-16 01:25:50|177508.4|177383.4|177508.7|177383.7|177508.7|177383.7|177507.7|177382.7|3
1721093160000|2024-07-16 01:26:00|177511.2|177386.2|177509.7|177384.7|177511.2|177386.2|177509.7|177384.7|3
1721093170000|2024-07-16 01:26:10|177510.5|177385.5|177512.8|177387.8|177513.1|177388.1|177510.5|177385.5|28
1721093180000|2024-07-16 01:26:20|177512|177387|177511.8|177386.8|177513.9|177388.9|177511.5|177386.5|31
1721093190000|2024-07-16 01:26:30|177512.7|177387.7|177516.4|177391.4|177517.1|177392.1|177512.6|177387.6|23
1721093200000|2024-07-16 01:26:40|177515.4|177390.4|177515.4|177390.4|177515.4|177390.4|177515.4|177390.4|1
1721093210000|2024-07-16 01:26:50|177516.2|177391.2|177516.2|177391.2|177516.2|177391.2|177516.1|177391.1|3
1721093220000|2024-07-16 01:27:00|177516.1|177391.1|177512|177387|177516.2|177391.2|177511.8|177386.8|5
1721093230000|2024-07-16 01:27:10|177513.2|177388.2|177515.5|177390.5|177515.5|177390.5|177513.2|177388.2|7
1721093240000|2024-07-16 01:27:20|177514.5|177389.5|177512.7|177387.7|177514.5|177389.5|177512.5|177387.5|16
1721093250000|2024-07-16 01:27:30|177513.3|177388.3|177513.4|177388.4|177513.4|177388.4|177512.4|177387.4|6
1721093260000|2024-07-16 01:27:40|177513.5|177388.5|177513.5|177388.5|177513.5|177388.5|177513.5|177388.5|1
1721093270000|2024-07-16 01:27:50|177513.2|177388.2|177513|177388|177513.2|177388.2|177511.4|177386.4|5
1721093280000|2024-07-16 01:28:00|177513.7|177388.7|177512.5|177387.5|177513.7|177388.7|177510.8|177385.8|16
1721093290000|2024-07-16 01:28:10|177511.8|177386.8|177505.4|177380.4|177511.8|177386.8|177505.4|177380.4|11
1721093300000|2024-07-16 01:28:20|177506.1|177381.1|177511.5|177386.5|177512.8|177387.8|177506.1|177381.1|4
1721093310000|2024-07-16 01:28:30|177511.4|177386.4|177508.2|177383.2|177511.4|177386.4|177508.2|177383.2|4
1721093320000|2024-07-16 01:28:40|177505.9|177380.9|177502.8|177377.8|177506.9|177381.9|177502.8|177377.8|6
1721093330000|2024-07-16 01:28:50|177495.2|177370.2|177495.1|177370.1|177497.4|177372.4|177494.9|177369.9|7
1721093350000|2024-07-16 01:29:10|177494.7|177369.7|177494.3|177369.3|177494.7|177369.7|177494.3|177369.3|2
1721093360000|2024-07-16 01:29:20|177495.2|177370.2|177494.6|177369.6|177495.2|177370.2|177494.6|177369.6|2
1721093370000|2024-07-16 01:29:30|177497.2|177372.2|177496.8|177371.8|177497.2|177372.2|177496.8|177371.8|2
1721093390000|2024-07-16 01:29:50|177496.5|177371.5|177495.1|177370.1|177496.5|177371.5|177494.3|177369.3|6
1721093400000|2024-07-16 01:30:00|177494.8|177369.8|177487.3|177362.3|177496.2|177371.2|177487.3|177362.3|28
1721093410000|2024-07-16 01:30:10|177485.7|177360.7|177478.2|177353.2|177485.7|177360.7|177471.6|177346.6|9
1721093420000|2024-07-16 01:30:20|177477.3|177352.3|177476.5|177351.5|177477.3|177352.3|177473.2|177348.2|7
1721093430000|2024-07-16 01:30:30|177475.5|177350.5|177473.8|177348.8|177475.5|177350.5|177473.8|177348.8|2
1721093440000|2024-07-16 01:30:40|177472.7|177347.7|177472.3|177347.3|177472.7|177347.7|177472.3|177347.3|2
1721093460000|2024-07-16 01:31:00|177472.8|177347.8|177475.4|177350.4|177475.4|177350.4|177472.8|177347.8|2
1721093480000|2024-07-16 01:31:20|177475.9|177350.9|177473.9|177348.9|177475.9|177350.9|177473.9|177348.9|5
1721093490000|2024-07-16 01:31:30|177474.7|177349.7|177474|177349|177474.7|177349.7|177473.9|177348.9|7
1721093500000|2024-07-16 01:31:40|177476.2|177351.2|177480.1|177355.1|177480.1|177355.1|177476.2|177351.2|12
1721093510000|2024-07-16 01:31:50|177479.6|177354.6|177478.2|177353.2|177479.6|177354.6|177478.2|177353.2|12
1721093520000|2024-07-16 01:32:00|177478|177353|177479.5|177354.5|177479.5|177354.5|177478|177353|3
1721093530000|2024-07-16 01:32:10|177479.7|177354.7|177479.7|177354.7|177479.7|177354.7|177479.7|177354.7|1
1721093540000|2024-07-16 01:32:20|177479|177354|177479|177354|177479|177354|177479|177354|1
1721093550000|2024-07-16 01:32:30|177480.5|177355.5|177479|177354|177480.5|177355.5|177479|177354|2
1721093560000|2024-07-16 01:32:40|177478.8|177353.8|177478.8|177353.8|177478.8|177353.8|177478.8|177353.8|1
1721093580000|2024-07-16 01:33:00|177480|177355|177481.4|177356.4|177481.4|177356.4|177480|177355|3
1721093590000|2024-07-16 01:33:10|177482.1|177357.1|177480.6|177355.6|177482.1|177357.1|177480.2|177355.2|5
1721093610000|2024-07-16 01:33:30|177480.3|177355.3|177480.3|177355.3|177480.3|177355.3|177480.3|177355.3|1
1721093620000|2024-07-16 01:33:40|177479.8|177354.8|177479.8|177354.8|177479.8|177354.8|177479.8|177354.8|1
1721093630000|2024-07-16 01:33:50|177480.6|177355.6|177480.6|177355.6|177480.6|177355.6|177480.6|177355.6|1
1721093640000|2024-07-16 01:34:00|177481.8|177356.8|177484.6|177359.6|177484.6|177359.6|177481.6|177356.6|5
1721093650000|2024-07-16 01:34:10|177483.8|177358.8|177483.8|177358.8|177483.8|177358.8|177483.8|177358.8|1
1721093670000|2024-07-16 01:34:30|177483.4|177358.4|177482.6|177357.6|177483.4|177358.4|177482.6|177357.6|2
1721093690000|2024-07-16 01:34:50|177483.3|177358.3|177481.1|177356.1|177483.3|177358.3|177481.1|177356.1|8
1721093700000|2024-07-16 01:35:00|177480.7|177355.7|177480.6|177355.6|177480.7|177355.7|177480.2|177355.2|3
1721093710000|2024-07-16 01:35:10|177481.1|177356.1|177481.1|177356.1|177481.1|177356.1|177480.6|177355.6|3
1721093720000|2024-07-16 01:35:20|177480.6|177355.6|177476.2|177351.2|177480.6|177355.6|177472.9|177347.9|13
1721093730000|2024-07-16 01:35:30|177476|177351|177476.2|177351.2|177478.7|177353.7|177475.7|177350.7|27
1721093740000|2024-07-16 01:35:40|177476.3|177351.3|177477.2|177352.2|177478.2|177353.2|177476|177351|14
1721093750000|2024-07-16 01:35:50|177478.3|177353.3|177478.8|177353.8|177480.3|177355.3|177478.3|177353.3|5
1721093760000|2024-07-16 01:36:00|177479.5|177354.5|177479.8|177354.8|177479.8|177354.8|177477.1|177352.1|23
1721093770000|2024-07-16 01:36:10|177480.2|177355.2|177479|177354|177480.9|177355.9|177479|177354|26
1721093780000|2024-07-16 01:36:20|177479.6|177354.6|177480.5|177355.5|177480.5|177355.5|177479.1|177354.1|22
1721093790000|2024-07-16 01:36:30|177479.9|177354.9|177479.8|177354.8|177480.6|177355.6|177479.4|177354.4|18
1721093800000|2024-07-16 01:36:40|177479.7|177354.7|177480|177355|177481.7|177356.7|177479.7|177354.7|33
1721093810000|2024-07-16 01:36:50|177481|177356|177480.4|177355.4|177481.9|177356.9|177480.2|177355.2|25
1721093820000|2024-07-16 01:37:00|177481.2|177356.2|177481|177356|177481.4|177356.4|177480.1|177355.1|29
1721093830000|2024-07-16 01:37:10|177480.2|177355.2|177480.4|177355.4|177481.4|177356.4|177480.2|177355.2|22
1721093840000|2024-07-16 01:37:20|177480.5|177355.5|177481.4|177356.4|177482.4|177357.4|177480.5|177355.5|23
1721093850000|2024-07-16 01:37:30|177482.4|177357.4|177481.2|177356.2|177483.2|177358.2|177481.1|177356.1|27
1721093860000|2024-07-16 01:37:40|177481|177356|177480.9|177355.9|177482.4|177357.4|177480.8|177355.8|21
1721093870000|2024-07-16 01:37:50|177481.7|177356.7|177481.1|177356.1|177481.8|177356.8|177480.2|177355.2|21
1721093880000|2024-07-16 01:38:00|177481.7|177356.7|177481.2|177356.2|177482|177357|177481|177356|21
1721093890000|2024-07-16 01:38:10|177481.8|177356.8|177481.8|177356.8|177481.8|177356.8|177481.8|177356.8|1
1721093910000|2024-07-16 01:38:30|177481.9|177356.9|177481.8|177356.8|177482|177357|177481.8|177356.8|3
1721093920000|2024-07-16 01:38:40|177481.7|177356.7|177481.7|177356.7|177481.7|177356.7|177481.7|177356.7|1
1721093930000|2024-07-16 01:38:50|177482.2|177357.2|177483.9|177358.9|177484.1|177359.1|177481.5|177356.5|18
1721093940000|2024-07-16 01:39:00|177483.7|177358.7|177482.8|177357.8|177484.4|177359.4|177482.2|177357.2|29
1721093950000|2024-07-16 01:39:10|177483.6|177358.6|177480.9|177355.9|177485.3|177360.3|177480.9|177355.9|25
1721093960000|2024-07-16 01:39:20|177482.7|177357.7|177482.5|177357.5|177485|177360|177481.6|177356.6|21
1721093970000|2024-07-16 01:39:30|177481.7|177356.7|177481.9|177356.9|177483.5|177358.5|177481.7|177356.7|18
1721093980000|2024-07-16 01:39:40|177483.4|177358.4|177482.5|177357.5|177483.4|177358.4|177481.6|177356.6|22
1721093990000|2024-07-16 01:39:50|177482.1|177357.1|177484.3|177359.3|177484.8|177359.8|177481.6|177356.6|28
1721094000000|2024-07-16 01:40:00|177483.6|177358.6|177481.7|177356.7|177483.7|177358.7|177481.7|177356.7|8
1721094010000|2024-07-16 01:40:10|177482.2|177357.2|177482.7|177357.7|177482.7|177357.7|177482.2|177357.2|3
1721094020000|2024-07-16 01:40:20|177483.5|177358.5|177493.8|177368.8|177493.8|177368.8|177483.5|177358.5|9
1721094030000|2024-07-16 01:40:30|177494.1|177369.1|177494.3|177369.3|177494.5|177369.5|177494.1|177369.1|5
1721094040000|2024-07-16 01:40:40|177492.8|177367.8|177492.5|177367.5|177492.8|177367.8|177492.5|177367.5|2
1721094050000|2024-07-16 01:40:50|177492.3|177367.3|177492.3|177367.3|177492.3|177367.3|177492.3|177367.3|1
1721094060000|2024-07-16 01:41:00|177492.5|177367.5|177492.5|177367.5|177492.5|177367.5|177492.5|177367.5|1
1721094070000|2024-07-16 01:41:10|177492.9|177367.9|177492.9|177367.9|177492.9|177367.9|177492.9|177367.9|1
1721094080000|2024-07-16 01:41:20|177493.2|177368.2|177494.3|177369.3|177495.9|177370.9|177493.2|177368.2|7
1721094090000|2024-07-16 01:41:30|177494|177369|177493.6|177368.6|177495.1|177370.1|177493.4|177368.4|5
1721094100000|2024-07-16 01:41:40|177493.4|177368.4|177493.3|177368.3|177494.9|177369.9|177493.3|177368.3|3
1721094110000|2024-07-16 01:41:50|177493|177368|177493|177368|177493|177368|177493|177368|1
1721094120000|2024-07-16 01:42:00|177493.9|177368.9|177495.3|177370.3|177495.3|177370.3|177493.9|177368.9|2
1721094130000|2024-07-16 01:42:10|177495.2|177370.2|177495.2|177370.2|177495.2|177370.2|177495.2|177370.2|1
1721094140000|2024-07-16 01:42:20|177495.5|177370.5|177495.5|177370.5|177495.5|177370.5|177495.5|177370.5|1
1721094150000|2024-07-16 01:42:30|177495.2|177370.2|177495.5|177370.5|177495.9|177370.9|177495.2|177370.2|3
1721094160000|2024-07-16 01:42:40|177495.6|177370.6|177495.8|177370.8|177495.8|177370.8|177493.9|177368.9|4
1721094170000|2024-07-16 01:42:50|177497.4|177372.4|177516.4|177391.4|177516.4|177391.4|177497.4|177372.4|8
1721094180000|2024-07-16 01:43:00|177513.4|177388.4|177515|177390|177517.2|177392.2|177513.4|177388.4|12
1721094190000|2024-07-16 01:43:10|177514.6|177389.6|177515.3|177390.3|177515.3|177390.3|177514.6|177389.6|2
1721094210000|2024-07-16 01:43:30|177517.2|177392.2|177526.5|177401.5|177526.7|177401.7|177517.2|177392.2|8
1721094220000|2024-07-16 01:43:40|177527|177402|177526.7|177401.7|177527|177402|177525.9|177400.9|4
1721094230000|2024-07-16 01:43:50|177526.1|177401.1|177526.1|177401.1|177526.1|177401.1|177526.1|177401.1|1
1721094240000|2024-07-16 01:44:00|177528.5|177403.5|177526.4|177401.4|177529.2|177404.2|177525.8|177400.8|16
1721094250000|2024-07-16 01:44:10|177524.7|177399.7|177515.7|177390.7|177524.7|177399.7|177514.3|177389.3|8
1721094270000|2024-07-16 01:44:30|177515.1|177390.1|177544|177419|177544.4|177419.4|177515.1|177390.1|7
1721094280000|2024-07-16 01:44:40|177545.5|177420.5|177543.8|177418.8|177545.5|177420.5|177543.8|177418.8|2
1721094300000|2024-07-16 01:45:00|177544.5|177419.5|177543.2|177418.2|177544.5|177419.5|177543.2|177418.2|6
1721094320000|2024-07-16 01:45:20|177543.9|177418.9|177544.8|177419.8|177544.8|177419.8|177543.9|177418.9|2
1721094330000|2024-07-16 01:45:30|177544.7|177419.7|177544.7|177419.7|177544.7|177419.7|177544.7|177419.7|1
1721094340000|2024-07-16 01:45:40|177543.5|177418.5|177545.1|177420.1|177545.1|177420.1|177543.5|177418.5|4
1721094350000|2024-07-16 01:45:50|177543.5|177418.5|177543.3|177418.3|177545.1|177420.1|177543.3|177418.3|6
1721094360000|2024-07-16 01:46:00|177544.9|177419.9|177544.6|177419.6|177545.1|177420.1|177542.6|177417.6|5
1721094380000|2024-07-16 01:46:20|177544.5|177419.5|177544.5|177419.5|177544.5|177419.5|177544.5|177419.5|1
1721094420000|2024-07-16 01:47:00|177544.6|177419.6|177545.5|177420.5|177545.5|177420.5|177544.6|177419.6|2
1721094440000|2024-07-16 01:47:20|177545.4|177420.4|177545.4|177420.4|177545.4|177420.4|177545.4|177420.4|1
1721094450000|2024-07-16 01:47:30|177544.5|177419.5|177544.5|177419.5|177544.5|177419.5|177544.5|177419.5|1
1721094470000|2024-07-16 01:47:50|177544.6|177419.6|177544.6|177419.6|177544.6|177419.6|177544.6|177419.6|1
1721094490000|2024-07-16 01:48:10|177547|177422|177547|177422|177547|177422|177547|177422|1
1721094510000|2024-07-16 01:48:30|177544.6|177419.6|177544.6|177419.6|177544.6|177419.6|177544.6|177419.6|1
1721094540000|2024-07-16 01:49:00|177544.2|177419.2|177544.2|177419.2|177544.2|177419.2|177544.2|177419.2|1
1721094550000|2024-07-16 01:49:10|177544.3|177419.3|177544.3|177419.3|177544.3|177419.3|177544.3|177419.3|1
1721094560000|2024-07-16 01:49:20|177545.6|177420.6|177545.6|177420.6|177545.6|177420.6|177545.6|177420.6|1
1721094570000|2024-07-16 01:49:30|177544.1|177419.1|177559.3|177434.3|177567.6|177442.6|177544.1|177419.1|11
1721094580000|2024-07-16 01:49:40|177559.6|177434.6|177559.6|177434.6|177559.6|177434.6|177559.6|177434.6|1
1721094600000|2024-07-16 01:50:00|177560.9|177435.9|177563.1|177438.1|177563.1|177438.1|177559.6|177434.6|12
1721094610000|2024-07-16 01:50:10|177563|177438|177566.6|177441.6|177566.7|177441.7|177561.2|177436.2|17
1721094620000|2024-07-16 01:50:20|177565.5|177440.5|177560.1|177435.1|177565.5|177440.5|177560.1|177435.1|3
1721094630000|2024-07-16 01:50:30|177560.7|177435.7|177561.9|177436.9|177562|177437|177560.7|177435.7|10
1721094640000|2024-07-16 01:50:40|177561.7|177436.7|177560.7|177435.7|177561.7|177436.7|177560.7|177435.7|2
1721094660000|2024-07-16 01:51:00|177561.7|177436.7|177561.7|177436.7|177561.7|177436.7|177561.7|177436.7|1
1721094680000|2024-07-16 01:51:20|177564.9|177439.9|177562.9|177437.9|177564.9|177439.9|177562.9|177437.9|2
1721094690000|2024-07-16 01:51:30|177561.2|177436.2|177561.2|177436.2|177561.2|177436.2|177561.2|177436.2|1
1721094700000|2024-07-16 01:51:40|177560.6|177435.6|177561.9|177436.9|177562.4|177437.4|177560.6|177435.6|3
1721094710000|2024-07-16 01:51:50|177562|177437|177561.8|177436.8|177562|177437|177561.8|177436.8|2
1721094720000|2024-07-16 01:52:00|177562.3|177437.3|177562.3|177437.3|177562.3|177437.3|177562.3|177437.3|1
1721094730000|2024-07-16 01:52:10|177562.9|177437.9|177562.3|177437.3|177565.3|177440.3|177562.3|177437.3|3
1721094760000|2024-07-16 01:52:40|177561.6|177436.6|177561.6|177436.6|177561.6|177436.6|177561.6|177436.6|1
1721094770000|2024-07-16 01:52:50|177563|177438|177563|177438|177563|177438|177563|177438|1
1721094780000|2024-07-16 01:53:00|177562.8|177437.8|177562.8|177437.8|177562.8|177437.8|177562.8|177437.8|1
1721094790000|2024-07-16 01:53:10|177561.5|177436.5|177560.9|177435.9|177562.2|177437.2|177560.9|177435.9|3
1721094820000|2024-07-16 01:53:40|177561.6|177436.6|177561.6|177436.6|177562.2|177437.2|177561.6|177436.6|3
1721094840000|2024-07-16 01:54:00|177560.7|177435.7|177560.7|177435.7|177560.7|177435.7|177560.7|177435.7|1
1721094850000|2024-07-16 01:54:10|177560.1|177435.1|177560.1|177435.1|177560.1|177435.1|177560.1|177435.1|1
1721094880000|2024-07-16 01:54:40|177561|177436|177563|177438|177563|177438|177561|177436|2
1721094900000|2024-07-16 01:55:00|177562.1|177437.1|177562.1|177437.1|177562.1|177437.1|177562.1|177437.1|1
1721094930000|2024-07-16 01:55:30|177563.3|177438.3|177565.6|177440.6|177565.6|177440.6|177563.3|177438.3|2
1721094940000|2024-07-16 01:55:40|177567.6|177442.6|177563.5|177438.5|177567.6|177442.6|177563.5|177438.5|3
1721094950000|2024-07-16 01:55:50|177562.9|177437.9|177562.9|177437.9|177562.9|177437.9|177562.9|177437.9|1
1721094970000|2024-07-16 01:56:10|177565.7|177440.7|177565.7|177440.7|177565.7|177440.7|177565.7|177440.7|1
1721094980000|2024-07-16 01:56:20|177561.8|177436.8|177561.4|177436.4|177561.8|177436.8|177561.4|177436.4|2
1721094990000|2024-07-16 01:56:30|177561|177436|177561|177436|177561|177436|177561|177436|1
1721095010000|2024-07-16 01:56:50|177560.9|177435.9|177560.9|177435.9|177560.9|177435.9|177560.9|177435.9|1
1721095020000|2024-07-16 01:57:00|177562.1|177437.1|177562.1|177437.1|177562.1|177437.1|177562.1|177437.1|1
1721095030000|2024-07-16 01:57:10|177562.9|177437.9|177565.2|177440.2|177565.2|177440.2|177562.9|177437.9|2
1721095050000|2024-07-16 01:57:30|177563.1|177438.1|177563.1|177438.1|177563.1|177438.1|177563.1|177438.1|1
1721095060000|2024-07-16 01:57:40|177562.1|177437.1|177560.8|177435.8|177562.1|177437.1|177560.6|177435.6|5
1721095070000|2024-07-16 01:57:50|177560.9|177435.9|177560.8|177435.8|177560.9|177435.9|177560.8|177435.8|2
1721095080000|2024-07-16 01:58:00|177561.1|177436.1|177561.1|177436.1|177561.3|177436.3|177561.1|177436.1|3
1721095090000|2024-07-16 01:58:10|177562.7|177437.7|177562.7|177437.7|177562.7|177437.7|177562.7|177437.7|1
1721095100000|2024-07-16 01:58:20|177561.8|177436.8|177559.9|177434.9|177562|177437|177559.9|177434.9|4
1721095110000|2024-07-16 01:58:30|177562.5|177437.5|177558.6|177433.6|177562.5|177437.5|177557.9|177432.9|16
1721095120000|2024-07-16 01:58:40|177559|177434|177559|177434|177559|177434|177558.6|177433.6|3
1721095130000|2024-07-16 01:58:50|177558.5|177433.5|177555.8|177430.8|177559|177434|177552.8|177427.8|6
1721095160000|2024-07-16 01:59:20|177557|177432|177565.7|177440.7|177565.7|177440.7|177557|177432|3
1721095170000|2024-07-16 01:59:30|177564.3|177439.3|177562.1|177437.1|177564.3|177439.3|177562.1|177437.1|2
1721095180000|2024-07-16 01:59:40|177563.2|177438.2|177562.5|177437.5|177565|177440|177562.5|177437.5|4
1721095190000|2024-07-16 01:59:50|177561.7|177436.7|177561.7|177436.7|177561.7|177436.7|177561.7|177436.7|1
1721095200000|2024-07-16 02:00:00|177558.8|177433.8|177556.6|177431.6|177558.8|177433.8|177555.2|177430.2|10
1721095210000|2024-07-16 02:00:10|177557.7|177432.7|177558.1|177433.1|177558.1|177433.1|177556|177431|7
1721095220000|2024-07-16 02:00:20|177558.8|177433.8|177565.6|177440.6|177567.9|177442.9|177549.8|177424.8|7
1721095230000|2024-07-16 02:00:30|177567|177442|177567|177442|177567|177442|177567|177442|1
1721095250000|2024-07-16 02:00:50|177568|177443|177568|177443|177568|177443|177568|177443|1
1721095260000|2024-07-16 02:01:00|177567.3|177442.3|177562.4|177437.4|177567.3|177442.3|177554.4|177429.4|17
1721095270000|2024-07-16 02:01:10|177561.4|177436.4|177563.3|177438.3|177563.6|177438.6|177560.3|177435.3|15
1721095280000|2024-07-16 02:01:20|177562.4|177437.4|177562.6|177437.6|177563.3|177438.3|177562.4|177437.4|6
1721095290000|2024-07-16 02:01:30|177563.2|177438.2|177563.7|177438.7|177563.9|177438.9|177563|177438|7
1721095300000|2024-07-16 02:01:40|177563|177438|177563.2|177438.2|177563.7|177438.7|177562.3|177437.3|5
1721095310000|2024-07-16 02:01:50|177562.5|177437.5|177562.3|177437.3|177563.2|177438.2|177562.3|177437.3|5
1721095320000|2024-07-16 02:02:00|177561.8|177436.8|177562.4|177437.4|177562.4|177437.4|177561.8|177436.8|2
1721095330000|2024-07-16 02:02:10|177563.1|177438.1|177562.4|177437.4|177563.1|177438.1|177562.4|177437.4|4
1721095340000|2024-07-16 02:02:20|177561.7|177436.7|177561.8|177436.8|177562.4|177437.4|177561.7|177436.7|7
1721095350000|2024-07-16 02:02:30|177562.3|177437.3|177562.3|177437.3|177563.7|177438.7|177562.3|177437.3|7
1721095360000|2024-07-16 02:02:40|177562.5|177437.5|177563|177438|177563.7|177438.7|177562.3|177437.3|5
1721095370000|2024-07-16 02:02:50|177562.3|177437.3|177562.4|177437.4|177563.7|177438.7|177561.9|177436.9|7
1721095380000|2024-07-16 02:03:00|177563|177438|177562.4|177437.4|177563.2|177438.2|177562.4|177437.4|4
1721095390000|2024-07-16 02:03:10|177563|177438|177562.4|177437.4|177563|177438|177561.9|177436.9|4
1721095400000|2024-07-16 02:03:20|177563|177438|177563|177438|177563|177438|177563|177438|1
1721095410000|2024-07-16 02:03:30|177563.8|177438.8|177569.2|177444.2|177569.2|177444.2|177563.8|177438.8|3
1721095420000|2024-07-16 02:03:40|177569.7|177444.7|177572.3|177447.3|177572.3|177447.3|177569.7|177444.7|2
1721095440000|2024-07-16 02:04:00|177573.1|177448.1|177573.1|177448.1|177573.1|177448.1|177573.1|177448.1|1
1721095450000|2024-07-16 02:04:10|177572.4|177447.4|177572.4|177447.4|177572.4|177447.4|177572.4|177447.4|1
1721095460000|2024-07-16 02:04:20|177570.4|177445.4|177570.4|177445.4|177570.4|177445.4|177570.4|177445.4|1
1721095480000|2024-07-16 02:04:40|177572.2|177447.2|177572.2|177447.2|177572.2|177447.2|177572.2|177447.2|1
1721095490000|2024-07-16 02:04:50|177573.8|177448.8|177573.1|177448.1|177573.8|177448.8|177573.1|177448.1|2
1721095510000|2024-07-16 02:05:10|177573.9|177448.9|177573.9|177448.9|177573.9|177448.9|177573.9|177448.9|1
1721095520000|2024-07-16 02:05:20|177572.8|177447.8|177572.8|177447.8|177572.8|177447.8|177572.8|177447.8|1
1721095530000|2024-07-16 02:05:30|177572.2|177447.2|177572.2|177447.2|177572.2|177447.2|177572.2|177447.2|1
1721095540000|2024-07-16 02:05:40|177570.8|177445.8|177567.3|177442.3|177572.2|177447.2|177567.3|177442.3|5
1721095550000|2024-07-16 02:05:50|177567.7|177442.7|177568.7|177443.7|177569.4|177444.4|177567.4|177442.4|10
1721095570000|2024-07-16 02:06:10|177568.2|177443.2|177568.2|177443.2|177568.2|177443.2|177568.2|177443.2|1
1721095590000|2024-07-16 02:06:30|177571.7|177446.7|177572.2|177447.2|177572.2|177447.2|177569.4|177444.4|3
1721095600000|2024-07-16 02:06:40|177573.5|177448.5|177573.5|177448.5|177573.5|177448.5|177573.5|177448.5|1
1721095620000|2024-07-16 02:07:00|177573.4|177448.4|177573.4|177448.4|177573.4|177448.4|177573.4|177448.4|1
1721095630000|2024-07-16 02:07:10|177572.3|177447.3|177572.3|177447.3|177572.3|177447.3|177572.3|177447.3|1
1721095660000|2024-07-16 02:07:40|177573.4|177448.4|177573.4|177448.4|177573.4|177448.4|177573.4|177448.4|1
1721095680000|2024-07-16 02:08:00|177572.2|177447.2|177572.2|177447.2|177572.2|177447.2|177572.2|177447.2|1
1721095710000|2024-07-16 02:08:30|177573.4|177448.4|177573.4|177448.4|177573.4|177448.4|177573.4|177448.4|1
1721095720000|2024-07-16 02:08:40|177572.1|177447.1|177572.1|177447.1|177572.1|177447.1|177572.1|177447.1|1
1721095730000|2024-07-16 02:08:50|177571.3|177446.3|177571.3|177446.3|177571.3|177446.3|177571.3|177446.3|1
1721095740000|2024-07-16 02:09:00|177570.7|177445.7|177569.5|177444.5|177570.7|177445.7|177567|177442|9
1721095770000|2024-07-16 02:09:30|177569.1|177444.1|177569.2|177444.2|177570.4|177445.4|177569.1|177444.1|4
1721095790000|2024-07-16 02:09:50|177568.6|177443.6|177563.8|177438.8|177568.6|177443.6|177562.5|177437.5|10
1721095800000|2024-07-16 02:10:00|177563.7|177438.7|177749.7|177624.7|177749.7|177624.7|177563.7|177438.7|14
1721095810000|2024-07-16 02:10:10|177750.8|177625.8|177779.7|177654.7|177779.7|177654.7|177750.8|177625.8|6
1721095820000|2024-07-16 02:10:20|177780.5|177655.5|177883.8|177758.8|178100.3|177975.3|177780.5|177655.5|37
1721095830000|2024-07-16 02:10:30|177927.1|177802.1|178045.5|177920.5|178054.7|177929.7|177927.1|177802.1|35
1721095840000|2024-07-16 02:10:40|178045.9|177920.9|178047.1|177922.1|178070.9|177945.9|178045.9|177920.9|23
1721095850000|2024-07-16 02:10:50|178046.7|177921.7|178050.1|177925.1|178061.3|177936.3|178046.7|177921.7|22
1721095860000|2024-07-16 02:11:00|178050|177925|177978.8|177853.8|178050.9|177925.9|177968.7|177843.7|30
1721095870000|2024-07-16 02:11:10|177979.2|177854.2|177983|177858|177990.1|177865.1|177979.2|177854.2|15
1721095880000|2024-07-16 02:11:20|177983.5|177858.5|177983.4|177858.4|177983.5|177858.5|177983.4|177858.4|2
1721095890000|2024-07-16 02:11:30|177976.6|177851.6|177981.8|177856.8|177981.8|177856.8|177976.6|177851.6|4
1721095900000|2024-07-16 02:11:40|177988.9|177863.9|177904.4|177779.4|177988.9|177863.9|177848.3|177723.3|18
1721095910000|2024-07-16 02:11:50|177902.2|177777.2|178003.1|177878.1|178010.2|177885.2|177902.2|177777.2|22
1721095920000|2024-07-16 02:12:00|178001.9|177876.9|178006.3|177881.3|178006.3|177881.3|178001.9|177876.9|2
1721095940000|2024-07-16 02:12:20|178007.1|177882.1|177997.6|177872.6|178063.5|177938.5|177997.6|177872.6|24
1721095950000|2024-07-16 02:12:30|177999.2|177874.2|178001.3|177876.3|178001.4|177876.4|177997.2|177872.2|21
1721095960000|2024-07-16 02:12:40|178002.3|177877.3|178092.3|177967.3|178092.3|177967.3|178001|177876|20
1721095970000|2024-07-16 02:12:50|178093.8|177968.8|178088.9|177963.9|178093.8|177968.8|178088.8|177963.8|4
1721095980000|2024-07-16 02:13:00|178089|177964|178090.1|177965.1|178092.5|177967.5|178083.8|177958.8|11
1721095990000|2024-07-16 02:13:10|178088.9|177963.9|178129.6|178004.6|178145.3|178020.3|178088.9|177963.9|23
1721096000000|2024-07-16 02:13:20|178131.3|178006.3|178066.7|177941.7|178132.9|178007.9|178066.7|177941.7|5
1721096010000|2024-07-16 02:13:30|178052.9|177927.9|178091.7|177966.7|178091.7|177966.7|178052.9|177927.9|14
1721096020000|2024-07-16 02:13:40|178088.9|177963.9|178085.4|177960.4|178089.4|177964.4|178085.4|177960.4|7
1721096030000|2024-07-16 02:13:50|178085.5|177960.5|178145.3|178020.3|178146.4|178021.4|178085.5|177960.5|28
1721096040000|2024-07-16 02:14:00|178156.6|178031.6|178146.3|178021.3|178156.6|178031.6|178145.8|178020.8|9
1721096050000|2024-07-16 02:14:10|178146.2|178021.2|178120.4|177995.4|178148.2|178023.2|178120.4|177995.4|4
1721096060000|2024-07-16 02:14:20|178120.3|177995.3|178117.9|177992.9|178120.3|177995.3|178117.7|177992.7|4
1721096070000|2024-07-16 02:14:30|178116.9|177991.9|178055|177930|178118|177993|178055|177930|18
1721096080000|2024-07-16 02:14:40|178054.5|177929.5|178053.2|177928.2|178055.4|177930.4|178052.2|177927.2|6
1721096090000|2024-07-16 02:14:50|178054.4|177929.4|178121.8|177996.8|178131.9|178006.9|178025.6|177900.6|35
1721096100000|2024-07-16 02:15:00|178123.2|177998.2|178108.4|177983.4|178125.4|178000.4|178108.4|177983.4|12
1721096110000|2024-07-16 02:15:10|178107.4|177982.4|178065.6|177940.6|178107.4|177982.4|178059.5|177934.5|22
1721096120000|2024-07-16 02:15:20|178066.1|177941.1|178067.6|177942.6|178067.8|177942.8|178066.1|177941.1|3
1721096130000|2024-07-16 02:15:30|178068.3|177943.3|178135.6|178010.6|178136.9|178011.9|178068.3|177943.3|6
1721096140000|2024-07-16 02:15:40|178135|178010|178117.7|177992.7|178135|178010|178116.1|177991.1|5
1721096150000|2024-07-16 02:15:50|178115.5|177990.5|178096.7|177971.7|178115.5|177990.5|178090.4|177965.4|14
1721096160000|2024-07-16 02:16:00|178097.6|177972.6|178095.2|177970.2|178108.9|177983.9|178093.5|177968.5|20
1721096170000|2024-07-16 02:16:10|178095.3|177970.3|177927.8|177802.8|178097.4|177972.4|177927.7|177802.7|19
1721096180000|2024-07-16 02:16:20|177928.2|177803.2|177979.8|177854.8|177981.6|177856.6|177925.9|177800.9|18
1721096190000|2024-07-16 02:16:30|177977.6|177852.6|178031.8|177906.8|178072.4|177947.4|177977.6|177852.6|20
1721096200000|2024-07-16 02:16:40|178032.3|177907.3|177997.4|177872.4|178033.7|177908.7|177995.1|177870.1|10
1721096210000|2024-07-16 02:16:50|177998.4|177873.4|178026.4|177901.4|178028.4|177903.4|177994.1|177869.1|22
1721096220000|2024-07-16 02:17:00|178028.2|177903.2|178027.3|177902.3|178028.9|177903.9|178027.3|177902.3|11
1721096230000|2024-07-16 02:17:10|178027.8|177902.8|178027.7|177902.7|178027.8|177902.8|178027.4|177902.4|4
1721096240000|2024-07-16 02:17:20|178027.5|177902.5|178028.5|177903.5|178028.5|177903.5|178027.5|177902.5|2
1721096250000|2024-07-16 02:17:30|178028.9|177903.9|178030.6|177905.6|178031.5|177906.5|178028.9|177903.9|9
1721096260000|2024-07-16 02:17:40|178033.1|177908.1|178033.3|177908.3|178034.1|177909.1|178033.1|177908.1|3
1721096270000|2024-07-16 02:17:50|178033.2|177908.2|178031.5|177906.5|178035.5|177910.5|178031.5|177906.5|7
1721096280000|2024-07-16 02:18:00|178031|177906|178031.4|177906.4|178035.6|177910.6|178030.8|177905.8|10
1721096290000|2024-07-16 02:18:10|178035.7|177910.7|178031.4|177906.4|178035.7|177910.7|178030.9|177905.9|5
1721096300000|2024-07-16 02:18:20|178034.6|177909.6|178049.5|177924.5|178110.1|177985.1|178031.9|177906.9|23
1721096310000|2024-07-16 02:18:30|178048.2|177923.2|178054.3|177929.3|178056.2|177931.2|178047.5|177922.5|13
1721096320000|2024-07-16 02:18:40|178054.7|177929.7|178054.8|177929.8|178062.8|177937.8|178054.7|177929.7|6
1721096330000|2024-07-16 02:18:50|178054.7|177929.7|178054.7|177929.7|178054.7|177929.7|178054.7|177929.7|1
1721096340000|2024-07-16 02:19:00|178054.6|177929.6|178054.6|177929.6|178054.6|177929.6|178054.6|177929.6|1
1721096350000|2024-07-16 02:19:10|178062.5|177937.5|177993.4|177868.4|178065.3|177940.3|177993.4|177868.4|5
1721096360000|2024-07-16 02:19:20|177987.6|177862.6|177986.5|177861.5|177993|177868|177986.5|177861.5|6
1721096370000|2024-07-16 02:19:30|177987.3|177862.3|177986.7|177861.7|177988.8|177863.8|177986.4|177861.4|6
1721096380000|2024-07-16 02:19:40|177984.7|177859.7|177958.7|177833.7|177984.7|177859.7|177952.9|177827.9|8
1721096390000|2024-07-16 02:19:50|177957.8|177832.8|177958.6|177833.6|177958.6|177833.6|177957.7|177832.7|8
1721096400000|2024-07-16 02:20:00|177956.6|177831.6|177957|177832|177958.6|177833.6|177956.6|177831.6|8
1721096410000|2024-07-16 02:20:10|177956.2|177831.2|177896.4|177771.4|177957.2|177832.2|177896.4|177771.4|8
1721096420000|2024-07-16 02:20:20|177896.2|177771.2|177861.1|177736.1|177896.3|177771.3|177853|177728|17
1721096430000|2024-07-16 02:20:30|177873.9|177748.9|177882.2|177757.2|177883.5|177758.5|177873.9|177748.9|5
1721096440000|2024-07-16 02:20:40|177882|177757|177885.7|177760.7|177885.7|177760.7|177882|177757|3
1721096450000|2024-07-16 02:20:50|177887.8|177762.8|177910.5|177785.5|177937.5|177812.5|177879.4|177754.4|16
1721096460000|2024-07-16 02:21:00|177912.5|177787.5|177879|177754|177923.1|177798.1|177868.7|177743.7|22
1721096470000|2024-07-16 02:21:10|177879.3|177754.3|177855.6|177730.6|177885.2|177760.2|177853.8|177728.8|23
1721096480000|2024-07-16 02:21:20|177855.9|177730.9|177830.8|177705.8|177855.9|177730.9|177826.1|177701.1|5
1721096490000|2024-07-16 02:21:30|177831.5|177706.5|177803.4|177678.4|177862.2|177737.2|177803.1|177678.1|24
1721096500000|2024-07-16 02:21:40|177803.6|177678.6|177805.2|177680.2|177816|177691|177803.6|177678.6|13
1721096510000|2024-07-16 02:21:50|177804.4|177679.4|177769.1|177644.1|177804.4|177679.4|177768.5|177643.5|10
1721096520000|2024-07-16 02:22:00|177768.4|177643.4|177765.7|177640.7|177769|177644|177765.7|177640.7|10
1721096530000|2024-07-16 02:22:10|177764.7|177639.7|177726.9|177601.9|177781.9|177656.9|177724.1|177599.1|14
1721096540000|2024-07-16 02:22:20|177726.8|177601.8|177727.2|177602.2|177729|177604|177723.5|177598.5|18
1721096550000|2024-07-16 02:22:30|177731.5|177606.5|177727.5|177602.5|177731.5|177606.5|177727.5|177602.5|4
1721096560000|2024-07-16 02:22:40|177727.7|177602.7|177737.2|177612.2|177739.1|177614.1|177718.7|177593.7|11
1721096570000|2024-07-16 02:22:50|177738.8|177613.8|177768.8|177643.8|177768.8|177643.8|177738.8|177613.8|18
1721096580000|2024-07-16 02:23:00|177767.6|177642.6|177781.6|177656.6|177783.1|177658.1|177767.6|177642.6|9
1721096590000|2024-07-16 02:23:10|177782.5|177657.5|177738.1|177613.1|177782.5|177657.5|177721.4|177596.4|17
1721096600000|2024-07-16 02:23:20|177736.7|177611.7|177718.6|177593.6|177737|177612|177701.9|177576.9|14
1721096610000|2024-07-16 02:23:30|177720.5|177595.5|177707.8|177582.8|177740.6|177615.6|177707.8|177582.8|8
1721096620000|2024-07-16 02:23:40|177744.5|177619.5|177760.4|177635.4|177762.5|177637.5|177744.5|177619.5|15
1721096630000|2024-07-16 02:23:50|177759.3|177634.3|177758|177633|177759.3|177634.3|177758|177633|5
1721096640000|2024-07-16 02:24:00|177759.2|177634.2|177748.1|177623.1|177759.2|177634.2|177748.1|177623.1|10
1721096650000|2024-07-16 02:24:10|177747.3|177622.3|177617.3|177492.3|177747.3|177622.3|177598.7|177473.7|12
1721096660000|2024-07-16 02:24:20|177616.9|177491.9|177595.6|177470.6|177616.9|177491.9|177595.6|177470.6|14
1721096670000|2024-07-16 02:24:30|177594|177469|177552.6|177427.6|177594.1|177469.1|177550.5|177425.5|12
1721096680000|2024-07-16 02:24:40|177552.2|177427.2|177563.3|177438.3|177564.8|177439.8|177552.2|177427.2|5
1721096690000|2024-07-16 02:24:50|177562.8|177437.8|177566.8|177441.8|177567.7|177442.7|177562.8|177437.8|6
1721096700000|2024-07-16 02:25:00|177569.8|177444.8|177656|177531|177674.4|177549.4|177568.1|177443.1|13
1721096710000|2024-07-16 02:25:10|177656.7|177531.7|177655.8|177530.8|177659.1|177534.1|177654.8|177529.8|23
1721096720000|2024-07-16 02:25:20|177655.1|177530.1|177668.1|177543.1|177676.2|177551.2|177652.8|177527.8|34
1721096730000|2024-07-16 02:25:30|177665.8|177540.8|177667.3|177542.3|177670.5|177545.5|177665.8|177540.8|23
1721096740000|2024-07-16 02:25:40|177667.5|177542.5|177669.1|177544.1|177669.1|177544.1|177667.5|177542.5|2
1721096750000|2024-07-16 02:25:50|177668.3|177543.3|177668.4|177543.4|177668.4|177543.4|177668.3|177543.3|2
1721096760000|2024-07-16 02:26:00|177667.6|177542.6|177667.9|177542.9|177668.5|177543.5|177667.3|177542.3|5
1721096770000|2024-07-16 02:26:10|177668.5|177543.5|177673|177548|177673|177548|177668.5|177543.5|4
1721096780000|2024-07-16 02:26:20|177672.3|177547.3|177683.3|177558.3|177683.3|177558.3|177672.3|177547.3|4
1721096790000|2024-07-16 02:26:30|177678.4|177553.4|177627.7|177502.7|177696.6|177571.6|177627.7|177502.7|13
1721096800000|2024-07-16 02:26:40|177627.6|177502.6|177628.8|177503.8|177628.8|177503.8|177627.6|177502.6|2
1721096810000|2024-07-16 02:26:50|177627.5|177502.5|177699.8|177574.8|177702.6|177577.6|177627.5|177502.5|8
1721096820000|2024-07-16 02:27:00|177698.7|177573.7|177698.7|177573.7|177698.7|177573.7|177698.7|177573.7|1
1721096830000|2024-07-16 02:27:10|177699.5|177574.5|177703|177578|177703|177578|177699.5|177574.5|6
1721096840000|2024-07-16 02:27:20|177701.2|177576.2|177701.5|177576.5|177701.5|177576.5|177701.2|177576.2|2
1721096850000|2024-07-16 02:27:30|177703.3|177578.3|177703.3|177578.3|177703.3|177578.3|177703.3|177578.3|1
1721096860000|2024-07-16 02:27:40|177709.5|177584.5|177709.5|177584.5|177709.5|177584.5|177709.5|177584.5|1
1721096870000|2024-07-16 02:27:50|177709.4|177584.4|177709.4|177584.4|177709.4|177584.4|177709.4|177584.4|1
1721096880000|2024-07-16 02:28:00|177709.5|177584.5|177700.1|177575.1|177709.5|177584.5|177700.1|177575.1|4
1721096890000|2024-07-16 02:28:10|177699.5|177574.5|177700.1|177575.1|177700.1|177575.1|177699.5|177574.5|2
1721096900000|2024-07-16 02:28:20|177700.7|177575.7|177700.5|177575.5|177700.7|177575.7|177700.5|177575.5|2
1721096910000|2024-07-16 02:28:30|177702.3|177577.3|177702.3|177577.3|177702.3|177577.3|177702.3|177577.3|1
1721096920000|2024-07-16 02:28:40|177702.1|177577.1|177699.9|177574.9|177702.1|177577.1|177696.1|177571.1|5
1721096930000|2024-07-16 02:28:50|177700.2|177575.2|177700.2|177575.2|177700.2|177575.2|177700.2|177575.2|1
1721096940000|2024-07-16 02:29:00|177698.6|177573.6|177698.6|177573.6|177698.6|177573.6|177698.6|177573.6|1
1721096950000|2024-07-16 02:29:10|177700.5|177575.5|177703.4|177578.4|177703.4|177578.4|177696.1|177571.1|16
1721096960000|2024-07-16 02:29:20|177702.4|177577.4|177731.8|177606.8|177756.2|177631.2|177700.8|177575.8|26
1721096970000|2024-07-16 02:29:30|177701.2|177576.2|177752.4|177627.4|177755.8|177630.8|177701.2|177576.2|9
1721096980000|2024-07-16 02:29:40|177751.8|177626.8|177722.6|177597.6|177751.8|177626.8|177721.3|177596.3|8
1721096990000|2024-07-16 02:29:50|177721.6|177596.6|177723.3|177598.3|177724.3|177599.3|177721.6|177596.6|11
1721097010000|2024-07-16 02:30:10|177723.2|177598.2|177724.5|177599.5|177724.5|177599.5|177723.1|177598.1|3
1721097020000|2024-07-16 02:30:20|177724.7|177599.7|177735.4|177610.4|177735.4|177610.4|177724.7|177599.7|3
1721097030000|2024-07-16 02:30:30|177737.1|177612.1|177749.2|177624.2|177749.2|177624.2|177737.1|177612.1|3
1721097060000|2024-07-16 02:31:00|177749.3|177624.3|177751.7|177626.7|177753.7|177628.7|177748.4|177623.4|18
1721097070000|2024-07-16 02:31:10|177750.6|177625.6|177751|177626|177754.1|177629.1|177750.4|177625.4|17
1721097080000|2024-07-16 02:31:20|177750.8|177625.8|177750.7|177625.7|177754.6|177629.6|177750.7|177625.7|15
1721097090000|2024-07-16 02:31:30|177750.4|177625.4|177757.6|177632.6|177765.1|177640.1|177750.4|177625.4|11
1721097100000|2024-07-16 02:31:40|177756.3|177631.3|177760.4|177635.4|177760.4|177635.4|177755.5|177630.5|6
1721097110000|2024-07-16 02:31:50|177760.3|177635.3|177760.9|177635.9|177760.9|177635.9|177760.3|177635.3|2
1721097120000|2024-07-16 02:32:00|177763.5|177638.5|177752.8|177627.8|177763.5|177638.5|177749.6|177624.6|19
1721097130000|2024-07-16 02:32:10|177754.5|177629.5|177754.3|177629.3|177756.9|177631.9|177751.1|177626.1|21
1721097140000|2024-07-16 02:32:20|177756|177631|177752.3|177627.3|177756|177631|177751.8|177626.8|9
1721097150000|2024-07-16 02:32:30|177754.3|177629.3|177752.4|177627.4|177754.3|177629.3|177752.2|177627.2|8
1721097160000|2024-07-16 02:32:40|177754.4|177629.4|177784.4|177659.4|177795.3|177670.3|177754.4|177629.4|21
1721097170000|2024-07-16 02:32:50|177784.1|177659.1|177783|177658|177787.5|177662.5|177783|177658|18
1721097180000|2024-07-16 02:33:00|177785.1|177660.1|177784.1|177659.1|177788.1|177663.1|177772.5|177647.5|26
1721097190000|2024-07-16 02:33:10|177786.9|177661.9|177799.6|177674.6|177805.7|177680.7|177786.9|177661.9|23
1721097200000|2024-07-16 02:33:20|177802|177677|177804.4|177679.4|177804.4|177679.4|177799.6|177674.6|11
1721097210000|2024-07-16 02:33:30|177803.9|177678.9|177800.8|177675.8|177804.5|177679.5|177800.5|177675.5|17
1721097220000|2024-07-16 02:33:40|177803.1|177678.1|177805.4|177680.4|177808.2|177683.2|177799.1|177674.1|21
1721097230000|2024-07-16 02:33:50|177806.3|177681.3|177832|177707|177844.6|177719.6|177806.3|177681.3|13
1721097240000|2024-07-16 02:34:00|177831.9|177706.9|177799.5|177674.5|177833|177708|177796.6|177671.6|21
1721097250000|2024-07-16 02:34:10|177799.4|177674.4|177830.2|177705.2|177837.6|177712.6|177794.9|177669.9|22
1721097260000|2024-07-16 02:34:20|177831.1|177706.1|177827.8|177702.8|177831.1|177706.1|177827.8|177702.8|3
1721097270000|2024-07-16 02:34:30|177828.5|177703.5|177829.7|177704.7|177829.7|177704.7|177828.5|177703.5|3
1721097280000|2024-07-16 02:34:40|177831.9|177706.9|177828.1|177703.1|177831.9|177706.9|177823.6|177698.6|11
1721097290000|2024-07-16 02:34:50|177827.9|177702.9|177832.1|177707.1|177833.5|177708.5|177825.9|177700.9|12
1721097300000|2024-07-16 02:35:00|177828.6|177703.6|177835.8|177710.8|177838.1|177713.1|177828.6|177703.6|16
1721097310000|2024-07-16 02:35:10|177835.5|177710.5|177831.8|177706.8|177835.6|177710.6|177829|177704|9
1721097320000|2024-07-16 02:35:20|177832.2|177707.2|177862.9|177737.9|177862.9|177737.9|177827|177702|20
1721097330000|2024-07-16 02:35:30|177861.6|177736.6|177865.5|177740.5|177872.7|177747.7|177860.1|177735.1|15
1721097340000|2024-07-16 02:35:40|177865.4|177740.4|177898.6|177773.6|177904.4|177779.4|177863.5|177738.5|12
1721097350000|2024-07-16 02:35:50|177898.4|177773.4|177852.9|177727.9|177898.4|177773.4|177852.2|177727.2|20
1721097360000|2024-07-16 02:36:00|177852.7|177727.7|177847.9|177722.9|177854.1|177729.1|177846.2|177721.2|20
1721097370000|2024-07-16 02:36:10|177846.3|177721.3|177848.9|177723.9|177850.6|177725.6|177846.3|177721.3|8
1721097380000|2024-07-16 02:36:20|177848.8|177723.8|177848.8|177723.8|177848.8|177723.8|177848.8|177723.8|1
1721097390000|2024-07-16 02:36:30|177850.9|177725.9|177850.3|177725.3|177852.5|177727.5|177849.2|177724.2|12
1721097400000|2024-07-16 02:36:40|177852.5|177727.5|177851.1|177726.1|177852.5|177727.5|177849.3|177724.3|10
1721097410000|2024-07-16 02:36:50|177854.3|177729.3|177855.7|177730.7|177857.2|177732.2|177853.9|177728.9|11
1721097420000|2024-07-16 02:37:00|177853.8|177728.8|177852.2|177727.2|177854|177729|177850.4|177725.4|12
1721097430000|2024-07-16 02:37:10|177851.6|177726.6|177849.2|177724.2|177854.2|177729.2|177847.9|177722.9|26
1721097440000|2024-07-16 02:37:20|177850.9|177725.9|177852.4|177727.4|177854|177729|177849.3|177724.3|16
1721097450000|2024-07-16 02:37:30|177851.6|177726.6|177854.3|177729.3|177854.3|177729.3|177849.9|177724.9|14
1721097460000|2024-07-16 02:37:40|177852.7|177727.7|177879.2|177754.2|177881.5|177756.5|177852.7|177727.7|15
1721097470000|2024-07-16 02:37:50|177876.6|177751.6|177870.4|177745.4|177878.4|177753.4|177870.4|177745.4|11
1721097480000|2024-07-16 02:38:00|177870.7|177745.7|177882.8|177757.8|177901.2|177776.2|177870.7|177745.7|25
1721097490000|2024-07-16 02:38:10|177882.4|177757.4|177886.6|177761.6|177887.1|177762.1|177882.3|177757.3|21
1721097500000|2024-07-16 02:38:20|177887.3|177762.3|177893.8|177768.8|177894.1|177769.1|177887.3|177762.3|6
1721097510000|2024-07-16 02:38:30|177891.1|177766.1|177903.8|177778.8|177909.5|177784.5|177891.1|177766.1|15
1721097520000|2024-07-16 02:38:40|177906.2|177781.2|177903.7|177778.7|177907|177782|177903.7|177778.7|13
1721097530000|2024-07-16 02:38:50|177905.3|177780.3|177884.9|177759.9|177906.9|177781.9|177884.9|177759.9|12
1721097540000|2024-07-16 02:39:00|177883.8|177758.8|177894|177769|177894.4|177769.4|177883.8|177758.8|6
1721097550000|2024-07-16 02:39:10|177893.5|177768.5|177882.1|177757.1|177893.5|177768.5|177881.8|177756.8|22
1721097560000|2024-07-16 02:39:20|177882.9|177757.9|177884.2|177759.2|177887.2|177762.2|177881.2|177756.2|23
1721097570000|2024-07-16 02:39:30|177884.6|177759.6|177883.1|177758.1|177884.7|177759.7|177881.8|177756.8|22
1721097580000|2024-07-16 02:39:40|177882.3|177757.3|177887.4|177762.4|177888.2|177763.2|177882.3|177757.3|18
1721097590000|2024-07-16 02:39:50|177888.1|177763.1|177888.8|177763.8|177889.8|177764.8|177885.7|177760.7|17
1721097600000|2024-07-16 02:40:00|177889.7|177764.7|177851.5|177726.5|177910.7|177785.7|177851.5|177726.5|17
1721097610000|2024-07-16 02:40:10|177853.2|177728.2|177853.2|177728.2|177853.2|177728.2|177851.5|177726.5|5
1721097620000|2024-07-16 02:40:20|177852.1|177727.1|177846.5|177721.5|177852.1|177727.1|177844.2|177719.2|20
1721097630000|2024-07-16 02:40:30|177847.4|177722.4|177846.1|177721.1|177849.6|177724.6|177846.1|177721.1|24
1721097640000|2024-07-16 02:40:40|177847.6|177722.6|177848.5|177723.5|177849.2|177724.2|177847.2|177722.2|10
1721097650000|2024-07-16 02:40:50|177849.1|177724.1|177848.8|177723.8|177850.1|177725.1|177846.1|177721.1|21
1721097660000|2024-07-16 02:41:00|177851.7|177726.7|177864.7|177739.7|177866.9|177741.9|177851.7|177726.7|17
1721097670000|2024-07-16 02:41:10|177864|177739|177863.3|177738.3|177864|177739|177863.3|177738.3|4
1721097680000|2024-07-16 02:41:20|177863.7|177738.7|177863.5|177738.5|177863.7|177738.7|177862.9|177737.9|5
1721097690000|2024-07-16 02:41:30|177864.6|177739.6|177877.7|177752.7|177878.1|177753.1|177863.6|177738.6|6
1721097700000|2024-07-16 02:41:40|177877.5|177752.5|177877.7|177752.7|177878.1|177753.1|177877.5|177752.5|8
1721097710000|2024-07-16 02:41:50|177878.1|177753.1|177878.6|177753.6|177878.6|177753.6|177877.7|177752.7|4
1721097720000|2024-07-16 02:42:00|177877.8|177752.8|177885.1|177760.1|177885.1|177760.1|177877.8|177752.8|14
1721097730000|2024-07-16 02:42:10|177884.8|177759.8|177884.3|177759.3|177885|177760|177879|177754|7
1721097740000|2024-07-16 02:42:20|177884.9|177759.9|177885.5|177760.5|177885.5|177760.5|177879.9|177754.9|14
1721097750000|2024-07-16 02:42:30|177880.5|177755.5|177880.2|177755.2|177880.5|177755.5|177878.1|177753.1|8
1721097760000|2024-07-16 02:42:40|177879.6|177754.6|177880.1|177755.1|177880.5|177755.5|177879.6|177754.6|5
1721097770000|2024-07-16 02:42:50|177878.4|177753.4|177879.5|177754.5|177880.1|177755.1|177876.3|177751.3|18
1721097780000|2024-07-16 02:43:00|177878.9|177753.9|177881.9|177756.9|177882.8|177757.8|177878.5|177753.5|11
1721097790000|2024-07-16 02:43:10|177878.5|177753.5|177865.9|177740.9|177881.9|177756.9|177860|177735|13
1721097800000|2024-07-16 02:43:20|177865.4|177740.4|177868.7|177743.7|177871|177746|177859.4|177734.4|14
1721097810000|2024-07-16 02:43:30|177869.4|177744.4|177865.1|177740.1|177869.4|177744.4|177864.5|177739.5|11
1721097820000|2024-07-16 02:43:40|177866.9|177741.9|177869.7|177744.7|177870.7|177745.7|177866.9|177741.9|4
1721097830000|2024-07-16 02:43:50|177870.6|177745.6|177854.6|177729.6|177870.9|177745.9|177854.6|177729.6|12
1721097840000|2024-07-16 02:44:00|177855.8|177730.8|177830.2|177705.2|177855.8|177730.8|177827.7|177702.7|17
1721097850000|2024-07-16 02:44:10|177830.5|177705.5|177814.2|177689.2|177832.1|177707.1|177812.5|177687.5|20
1721097860000|2024-07-16 02:44:20|177812.8|177687.8|177812.7|177687.7|177813.8|177688.8|177812.7|177687.7|10
1721097870000|2024-07-16 02:44:30|177813|177688|177812.4|177687.4|177813.1|177688.1|177811.7|177686.7|7
1721097880000|2024-07-16 02:44:40|177812|177687|177763.1|177638.1|177812|177687|177757|177632|20
1721097890000|2024-07-16 02:44:50|177763.9|177638.9|177788.3|177663.3|177790.9|177665.9|177763.9|177638.9|4
1721097900000|2024-07-16 02:45:00|177787.1|177662.1|177764.8|177639.8|177787.4|177662.4|177764.8|177639.8|12
1721097910000|2024-07-16 02:45:10|177762.9|177637.9|177743.6|177618.6|177763.1|177638.1|177743.3|177618.3|18
1721097920000|2024-07-16 02:45:20|177744.5|177619.5|177744.1|177619.1|177744.9|177619.9|177743.9|177618.9|4
1721097940000|2024-07-16 02:45:40|177744.5|177619.5|177744.8|177619.8|177746.7|177621.7|177744.5|177619.5|3
1721097950000|2024-07-16 02:45:50|177746.6|177621.6|177751.9|177626.9|177751.9|177626.9|177746.6|177621.6|2
1721097960000|2024-07-16 02:46:00|177753.2|177628.2|177746.3|177621.3|177757.3|177632.3|177744|177619|15
1721097970000|2024-07-16 02:46:10|177744.9|177619.9|177746.3|177621.3|177746.3|177621.3|177744.8|177619.8|4
1721097980000|2024-07-16 02:46:20|177746.9|177621.9|177746.9|177621.9|177746.9|177621.9|177746.3|177621.3|3
1721097990000|2024-07-16 02:46:30|177746.3|177621.3|177747.9|177622.9|177747.9|177622.9|177745.3|177620.3|9
1721098000000|2024-07-16 02:46:40|177750.2|177625.2|177751.2|177626.2|177751.2|177626.2|177750.2|177625.2|2
1721098010000|2024-07-16 02:46:50|177750.3|177625.3|177745.2|177620.2|177750.3|177625.3|177730|177605|12
1721098020000|2024-07-16 02:47:00|177743|177618|177744.8|177619.8|177745.5|177620.5|177743|177618|21
1721098030000|2024-07-16 02:47:10|177745.4|177620.4|177748.3|177623.3|177749.8|177624.8|177743.5|177618.5|13
1721098040000|2024-07-16 02:47:20|177749.8|177624.8|177770.1|177645.1|177772|177647|177748.3|177623.3|13
1721098050000|2024-07-16 02:47:30|177770.5|177645.5|177766.7|177641.7|177770.5|177645.5|177766.7|177641.7|13
1721098060000|2024-07-16 02:47:40|177769.2|177644.2|177768.1|177643.1|177770|177645|177766|177641|20
1721098070000|2024-07-16 02:47:50|177767.5|177642.5|177769.1|177644.1|177771.1|177646.1|177767.5|177642.5|10
1721098080000|2024-07-16 02:48:00|177768.8|177643.8|177764.5|177639.5|177770.4|177645.4|177754.5|177629.5|23
1721098090000|2024-07-16 02:48:10|177763.7|177638.7|177764.5|177639.5|177764.5|177639.5|177763.5|177638.5|6
1721098100000|2024-07-16 02:48:20|177763.8|177638.8|177763.7|177638.7|177764.3|177639.3|177763.7|177638.7|3
1721098110000|2024-07-16 02:48:30|177764.3|177639.3|177758.8|177633.8|177764.3|177639.3|177758.4|177633.4|10
1721098120000|2024-07-16 02:48:40|177762.1|177637.1|177760|177635|177762.7|177637.7|177760|177635|4
1721098130000|2024-07-16 02:48:50|177759|177634|177759|177634|177759|177634|177759|177634|1
1721098140000|2024-07-16 02:49:00|177763.5|177638.5|177756.8|177631.8|177763.5|177638.5|177754.4|177629.4|4
1721098150000|2024-07-16 02:49:10|177756.6|177631.6|177757.5|177632.5|177757.5|177632.5|177756.6|177631.6|6
1721098160000|2024-07-16 02:49:20|177756.6|177631.6|177757.5|177632.5|177757.5|177632.5|177756.6|177631.6|2
1721098170000|2024-07-16 02:49:30|177756.3|177631.3|177759.2|177634.2|177761.9|177636.9|177756.3|177631.3|7
1721098180000|2024-07-16 02:49:40|177761.9|177636.9|177761.9|177636.9|177761.9|177636.9|177760.5|177635.5|3
1721098190000|2024-07-16 02:49:50|177760.5|177635.5|177759.6|177634.6|177761.9|177636.9|177759.6|177634.6|3
1721098200000|2024-07-16 02:50:00|177756.2|177631.2|177775.4|177650.4|177775.9|177650.9|177756.2|177631.2|12
1721098210000|2024-07-16 02:50:10|177774.4|177649.4|177776.3|177651.3|177777.1|177652.1|177774|177649|21
1721098220000|2024-07-16 02:50:20|177775.2|177650.2|177776|177651|177777.3|177652.3|177774.3|177649.3|15
1721098230000|2024-07-16 02:50:30|177775.8|177650.8|177775.6|177650.6|177777.4|177652.4|177774.5|177649.5|11
1721098240000|2024-07-16 02:50:40|177777.4|177652.4|177776|177651|177777.9|177652.9|177775.9|177650.9|6
1721098250000|2024-07-16 02:50:50|177777.6|177652.6|177779.2|177654.2|177780.1|177655.1|177776.4|177651.4|5
1721098260000|2024-07-16 02:51:00|177780.2|177655.2|177779.3|177654.3|177780.8|177655.8|177777.8|177652.8|15
1721098270000|2024-07-16 02:51:10|177778.9|177653.9|177781.2|177656.2|177783.2|177658.2|177778.9|177653.9|15
1721098280000|2024-07-16 02:51:20|177780.8|177655.8|177778.9|177653.9|177780.8|177655.8|177775.7|177650.7|19
1721098290000|2024-07-16 02:51:30|177777.7|177652.7|177776|177651|177779|177654|177775.8|177650.8|13
1721098300000|2024-07-16 02:51:40|177776.1|177651.1|177756.2|177631.2|177778.3|177653.3|177756.2|177631.2|17
1721098310000|2024-07-16 02:51:50|177758.3|177633.3|177751.3|177626.3|177758.9|177633.9|177751.3|177626.3|23
1721098320000|2024-07-16 02:52:00|177752.1|177627.1|177759|177634|177763.1|177638.1|177748.6|177623.6|19
1721098330000|2024-07-16 02:52:10|177760|177635|177759.9|177634.9|177762.4|177637.4|177758.7|177633.7|20
1721098340000|2024-07-16 02:52:20|177761.2|177636.2|177759.1|177634.1|177762.2|177637.2|177759.1|177634.1|14
1721098350000|2024-07-16 02:52:30|177759.7|177634.7|177760.2|177635.2|177760.8|177635.8|177758.8|177633.8|13
1721098360000|2024-07-16 02:52:40|177761.3|177636.3|177772.8|177647.8|177772.8|177647.8|177760.5|177635.5|6
1721098370000|2024-07-16 02:52:50|177773|177648|177773|177648|177773|177648|177773|177648|1
1721098380000|2024-07-16 02:53:00|177773.4|177648.4|177770.1|177645.1|177773.4|177648.4|177770.1|177645.1|6
1721098390000|2024-07-16 02:53:10|177770.3|177645.3|177768.8|177643.8|177770.7|177645.7|177768.3|177643.3|17
1721098400000|2024-07-16 02:53:20|177769.4|177644.4|177772.3|177647.3|177772.3|177647.3|177769.4|177644.4|4
1721098410000|2024-07-16 02:53:30|177773|177648|177768.8|177643.8|177773|177648|177768.1|177643.1|13
1721098420000|2024-07-16 02:53:40|177768.3|177643.3|177767.7|177642.7|177768.4|177643.4|177767.1|177642.1|5
1721098430000|2024-07-16 02:53:50|177767.1|177642.1|177767.6|177642.6|177768.1|177643.1|177766.5|177641.5|14
1721098440000|2024-07-16 02:54:00|177766.8|177641.8|177768.3|177643.3|177768.3|177643.3|177766.8|177641.8|4
1721098450000|2024-07-16 02:54:10|177767.7|177642.7|177767.7|177642.7|177768.9|177643.9|177767.7|177642.7|6
1721098460000|2024-07-16 02:54:20|177768.3|177643.3|177768.2|177643.2|177768.3|177643.3|177768.2|177643.2|2
1721098470000|2024-07-16 02:54:30|177768.8|177643.8|177768.8|177643.8|177768.8|177643.8|177768.8|177643.8|1
1721098480000|2024-07-16 02:54:40|177768.9|177643.9|177797.6|177672.6|177797.8|177672.8|177768.9|177643.9|16
1721098490000|2024-07-16 02:54:50|177796|177671|177794.1|177669.1|177797.6|177672.6|177794.1|177669.1|16
1721098500000|2024-07-16 02:55:00|177795.1|177670.1|177786.7|177661.7|177795.1|177670.1|177784.1|177659.1|14
1721098510000|2024-07-16 02:55:10|177789.4|177664.4|177785.9|177660.9|177789.8|177664.8|177785.3|177660.3|37
1721098520000|2024-07-16 02:55:20|177789.4|177664.4|177789.2|177664.2|177789.7|177664.7|177786.2|177661.2|25
1721098530000|2024-07-16 02:55:30|177789.1|177664.1|177785.6|177660.6|177789.9|177664.9|177784.1|177659.1|27
1721098540000|2024-07-16 02:55:40|177785.8|177660.8|177795.4|177670.4|177799.6|177674.6|177784.3|177659.3|26
1721098550000|2024-07-16 02:55:50|177795|177670|177788.4|177663.4|177795.3|177670.3|177788.3|177663.3|13
1721098560000|2024-07-16 02:56:00|177788|177663|177784.8|177659.8|177788|177663|177783.8|177658.8|8
1721098570000|2024-07-16 02:56:10|177784.3|177659.3|177779.3|177654.3|177784.3|177659.3|177777.2|177652.2|8
1721098580000|2024-07-16 02:56:20|177777|177652|177792.5|177667.5|177794.2|177669.2|177765.9|177640.9|18
1721098590000|2024-07-16 02:56:30|177792.2|177667.2|177791.4|177666.4|177793|177668|177788.5|177663.5|17
1721098600000|2024-07-16 02:56:40|177792.2|177667.2|177791.9|177666.9|177793.1|177668.1|177790|177665|19
1721098610000|2024-07-16 02:56:50|177791|177666|177790.9|177665.9|177792.7|177667.7|177789.9|177664.9|22
1721098620000|2024-07-16 02:57:00|177792.4|177667.4|177793|177668|177793.9|177668.9|177791.5|177666.5|19
1721098630000|2024-07-16 02:57:10|177792.3|177667.3|177793.8|177668.8|177794.1|177669.1|177792.3|177667.3|8
1721098640000|2024-07-16 02:57:20|177793.5|177668.5|177795|177670|177795|177670|177793.1|177668.1|14
1721098650000|2024-07-16 02:57:30|177794.1|177669.1|177794.1|177669.1|177795.7|177670.7|177794.1|177669.1|14
1721098660000|2024-07-16 02:57:40|177794.3|177669.3|177794.1|177669.1|177794.5|177669.5|177791.7|177666.7|26
1721098670000|2024-07-16 02:57:50|177791.9|177666.9|177793.4|177668.4|177794.1|177669.1|177791.9|177666.9|13
1721098680000|2024-07-16 02:58:00|177793.6|177668.6|177792.7|177667.7|177793.8|177668.8|177786.1|177661.1|16
1721098690000|2024-07-16 02:58:10|177791.8|177666.8|177787.6|177662.6|177791.8|177666.8|177786.6|177661.6|8
1721098700000|2024-07-16 02:58:20|177789.2|177664.2|177789.2|177664.2|177789.2|177664.2|177789.2|177664.2|1
1721098710000|2024-07-16 02:58:30|177787.8|177662.8|177787.9|177662.9|177789.2|177664.2|177787.8|177662.8|3
1721098720000|2024-07-16 02:58:40|177787.3|177662.3|177787|177662|177789.3|177664.3|177786.7|177661.7|12
1721098730000|2024-07-16 02:58:50|177789.5|177664.5|177788|177663|177789.5|177664.5|177787.7|177662.7|4
1721098740000|2024-07-16 02:59:00|177789.3|177664.3|177787.1|177662.1|177789.3|177664.3|177787.1|177662.1|3
1721098750000|2024-07-16 02:59:10|177787.6|177662.6|177792.1|177667.1|177792.5|177667.5|177787.6|177662.6|16
1721098760000|2024-07-16 02:59:20|177790.9|177665.9|177789.9|177664.9|177791.9|177666.9|177788.9|177663.9|17
1721098770000|2024-07-16 02:59:30|177790|177665|177790.5|177665.5|177790.8|177665.8|177789.9|177664.9|6
1721098780000|2024-07-16 02:59:40|177791.9|177666.9|177791.9|177666.9|177791.9|177666.9|177791.9|177666.9|1
1721098790000|2024-07-16 02:59:50|177794.7|177669.7|177796.9|177671.9|177797.2|177672.2|177794.6|177669.6|8
1721098800000|2024-07-16 03:00:00|177797.6|177672.6|177785.9|177660.9|177798.3|177673.3|177785.9|177660.9|25
1721098820000|2024-07-16 03:00:20|177785.4|177660.4|177788.6|177663.6|177789.2|177664.2|177785.2|177660.2|10
1721098830000|2024-07-16 03:00:30|177788.4|177663.4|177800.8|177675.8|177800.8|177675.8|177788.4|177663.4|6
1721098850000|2024-07-16 03:00:50|177800.7|177675.7|177803.7|177678.7|177803.7|177678.7|177800.4|177675.4|10
1721098860000|2024-07-16 03:01:00|177803.8|177678.8|177801.3|177676.3|177805.7|177680.7|177801|177676|14
1721098870000|2024-07-16 03:01:10|177801|177676|177801.7|177676.7|177801.7|177676.7|177801|177676|2
1721098880000|2024-07-16 03:01:20|177801.9|177676.9|177802.1|177677.1|177803.3|177678.3|177801.9|177676.9|6
1721098890000|2024-07-16 03:01:30|177801.9|177676.9|177803.6|177678.6|177803.7|177678.7|177801.7|177676.7|13
1721098910000|2024-07-16 03:01:50|177802.8|177677.8|177802.6|177677.6|177802.8|177677.8|177802.6|177677.6|2
1721098920000|2024-07-16 03:02:00|177803.8|177678.8|177803|177678|177804|177679|177803|177678|4
1721098930000|2024-07-16 03:02:10|177803.5|177678.5|177807.1|177682.1|177807.1|177682.1|177803.5|177678.5|5
1721098940000|2024-07-16 03:02:20|177807.4|177682.4|177807.4|177682.4|177807.4|177682.4|177807.4|177682.4|1
1721098950000|2024-07-16 03:02:30|177807|177682|177789.4|177664.4|177807|177682|177788|177663|8
1721098960000|2024-07-16 03:02:40|177789.1|177664.1|177784.4|177659.4|177789.1|177664.1|177784.4|177659.4|8
1721098970000|2024-07-16 03:02:50|177786.1|177661.1|177785.2|177660.2|177786.2|177661.2|177785.2|177660.2|4
1721098980000|2024-07-16 03:03:00|177786.2|177661.2|177770.2|177645.2|177786.2|177661.2|177770.2|177645.2|11
1721098990000|2024-07-16 03:03:10|177769.9|177644.9|177771.5|177646.5|177771.6|177646.6|177769.9|177644.9|11
1721099000000|2024-07-16 03:03:20|177771.7|177646.7|177766.3|177641.3|177771.7|177646.7|177763|177638|18
1721099010000|2024-07-16 03:03:30|177766.4|177641.4|177763.9|177638.9|177767.9|177642.9|177759.8|177634.8|30
1721099020000|2024-07-16 03:03:40|177764.6|177639.6|177770.5|177645.5|177771.8|177646.8|177761.2|177636.2|26
1721099030000|2024-07-16 03:03:50|177771.3|177646.3|177771.7|177646.7|177773|177648|177770.9|177645.9|19
1721099040000|2024-07-16 03:04:00|177772.3|177647.3|177772.3|177647.3|177772.3|177647.3|177772.3|177647.3|1
1721099050000|2024-07-16 03:04:10|177772.4|177647.4|177773.1|177648.1|177773.1|177648.1|177772.4|177647.4|2
1721099060000|2024-07-16 03:04:20|177772.9|177647.9|177772.9|177647.9|177772.9|177647.9|177772.9|177647.9|1
1721099070000|2024-07-16 03:04:30|177771.9|177646.9|177750.3|177625.3|177774.3|177649.3|177748.9|177623.9|25
1721099080000|2024-07-16 03:04:40|177749.3|177624.3|177745.4|177620.4|177749.8|177624.8|177744.2|177619.2|18
1721099090000|2024-07-16 03:04:50|177745.2|177620.2|177745.3|177620.3|177745.3|177620.3|177745.2|177620.2|4
1721099100000|2024-07-16 03:05:00|177745.2|177620.2|177745.6|177620.6|177747.7|177622.7|177745.2|177620.2|5
1721099110000|2024-07-16 03:05:10|177745.4|177620.4|177746|177621|177746|177621|177745.4|177620.4|2
1721099120000|2024-07-16 03:05:20|177741.6|177616.6|177745|177620|177745|177620|177741.6|177616.6|2
1721099130000|2024-07-16 03:05:30|177744.7|177619.7|177744|177619|177744.7|177619.7|177743|177618|10
1721099140000|2024-07-16 03:05:40|177744.5|177619.5|177745.3|177620.3|177745.8|177620.8|177744.5|177619.5|8
1721099150000|2024-07-16 03:05:50|177745.4|177620.4|177744.4|177619.4|177745.6|177620.6|177743.6|177618.6|10
1721099160000|2024-07-16 03:06:00|177743.4|177618.4|177747.1|177622.1|177747.1|177622.1|177743.1|177618.1|9
1721099170000|2024-07-16 03:06:10|177744|177619|177746.4|177621.4|177746.4|177621.4|177744|177619|4
1721099180000|2024-07-16 03:06:20|177746.3|177621.3|177745.1|177620.1|177746.3|177621.3|177745.1|177620.1|2
1721099190000|2024-07-16 03:06:30|177745.7|177620.7|177747.2|177622.2|177747.2|177622.2|177745.2|177620.2|7
1721099200000|2024-07-16 03:06:40|177749.3|177624.3|177746.8|177621.8|177749.3|177624.3|177746.7|177621.7|7
1721099210000|2024-07-16 03:06:50|177746.7|177621.7|177761.8|177636.8|177761.8|177636.8|177746.1|177621.1|18
1721099220000|2024-07-16 03:07:00|177764.1|177639.1|177770.8|177645.8|177776|177651|177764.1|177639.1|23
1721099230000|2024-07-16 03:07:10|177769.5|177644.5|177769.9|177644.9|177770.5|177645.5|177767.5|177642.5|16
1721099240000|2024-07-16 03:07:20|177769.8|177644.8|177775.6|177650.6|177775.6|177650.6|177769.3|177644.3|11
1721099250000|2024-07-16 03:07:30|177775.8|177650.8|177771.4|177646.4|177775.8|177650.8|177769.5|177644.5|22
1721099260000|2024-07-16 03:07:40|177771.9|177646.9|177771.9|177646.9|177771.9|177646.9|177771.9|177646.9|1
1721099280000|2024-07-16 03:08:00|177771.8|177646.8|177774.6|177649.6|177774.6|177649.6|177771.8|177646.8|2
1721099290000|2024-07-16 03:08:10|177772.2|177647.2|177771.4|177646.4|177773.6|177648.6|177771.4|177646.4|3
1721099330000|2024-07-16 03:08:50|177774.6|177649.6|177774.6|177649.6|177774.6|177649.6|177774.6|177649.6|1
1721099340000|2024-07-16 03:09:00|177771.3|177646.3|177770.1|177645.1|177771.3|177646.3|177767.4|177642.4|10
1721099350000|2024-07-16 03:09:10|177769.6|177644.6|177771.9|177646.9|177772.7|177647.7|177767.9|177642.9|23
1721099360000|2024-07-16 03:09:20|177772.1|177647.1|177772|177647|177773.4|177648.4|177771.7|177646.7|25
1721099370000|2024-07-16 03:09:30|177772.7|177647.7|177777.6|177652.6|177782.3|177657.3|177772|177647|15
1721099380000|2024-07-16 03:09:40|177777.1|177652.1|177777.5|177652.5|177777.5|177652.5|177777.1|177652.1|4
1721099390000|2024-07-16 03:09:50|177777.2|177652.2|177777.5|177652.5|177777.5|177652.5|177777.2|177652.2|8
1721099400000|2024-07-16 03:10:00|177777.6|177652.6|177783.5|177658.5|177783.5|177658.5|177777.2|177652.2|7
1721099410000|2024-07-16 03:10:10|177784.5|177659.5|177784.5|177659.5|177784.5|177659.5|177781.6|177656.6|10
1721099420000|2024-07-16 03:10:20|177781.6|177656.6|177778.5|177653.5|177784.5|177659.5|177778.5|177653.5|4
1721099430000|2024-07-16 03:10:30|177778.8|177653.8|177778.8|177653.8|177778.9|177653.9|177778.4|177653.4|6
1721099440000|2024-07-16 03:10:40|177778.4|177653.4|177778.4|177653.4|177778.8|177653.8|177778.4|177653.4|7
1721099450000|2024-07-16 03:10:50|177779|177654|177785.1|177660.1|177785.1|177660.1|177779|177654|3
1721099460000|2024-07-16 03:11:00|177785.7|177660.7|177777|177652|177785.7|177660.7|177776.9|177651.9|9
1721099470000|2024-07-16 03:11:10|177776.8|177651.8|177774.7|177649.7|177776.8|177651.8|177774.5|177649.5|10
1721099480000|2024-07-16 03:11:20|177774.5|177649.5|177774.5|177649.5|177774.8|177649.8|177774.5|177649.5|8
1721099490000|2024-07-16 03:11:30|177774.8|177649.8|177774.4|177649.4|177774.8|177649.8|177774.4|177649.4|3
1721099500000|2024-07-16 03:11:40|177773.3|177648.3|177769.1|177644.1|177774.8|177649.8|177768.7|177643.7|9
1721099510000|2024-07-16 03:11:50|177769.6|177644.6|177769.4|177644.4|177770.8|177645.8|177769.4|177644.4|12
1721099520000|2024-07-16 03:12:00|177768.9|177643.9|177780|177655|177782.1|177657.1|177768.9|177643.9|16
1721099540000|2024-07-16 03:12:20|177779.8|177654.8|177779.6|177654.6|177779.9|177654.9|177779.6|177654.6|10
1721099550000|2024-07-16 03:12:30|177779.8|177654.8|177773.3|177648.3|177779.9|177654.9|177772.6|177647.6|14
1721099560000|2024-07-16 03:12:40|177773.6|177648.6|177773.9|177648.9|177775.4|177650.4|177773.6|177648.6|8
1721099570000|2024-07-16 03:12:50|177774.5|177649.5|177774.6|177649.6|177774.9|177649.9|177773.9|177648.9|11
1721099580000|2024-07-16 03:13:00|177776.7|177651.7|177776.5|177651.5|177776.7|177651.7|177771.9|177646.9|3
1721099590000|2024-07-16 03:13:10|177776.6|177651.6|177776.6|177651.6|177776.6|177651.6|177776.6|177651.6|1
1721099610000|2024-07-16 03:13:30|177776.4|177651.4|177775.2|177650.2|177776.7|177651.7|177774.7|177649.7|4
1721099620000|2024-07-16 03:13:40|177775.1|177650.1|177775.1|177650.1|177775.1|177650.1|177775.1|177650.1|1
1721099640000|2024-07-16 03:14:00|177773.5|177648.5|177773.5|177648.5|177773.5|177648.5|177773.5|177648.5|1
1721099650000|2024-07-16 03:14:10|177772.9|177647.9|177772.9|177647.9|177772.9|177647.9|177772.9|177647.9|1
1721099670000|2024-07-16 03:14:30|177777.8|177652.8|177773|177648|177777.8|177652.8|177770.6|177645.6|18
1721099680000|2024-07-16 03:14:40|177773.8|177648.8|177772.8|177647.8|177775.1|177650.1|177772.1|177647.1|19
1721099690000|2024-07-16 03:14:50|177772.3|177647.3|177772.6|177647.6|177773.5|177648.5|177771.6|177646.6|17
1721099700000|2024-07-16 03:15:00|177772.4|177647.4|177771.7|177646.7|177775.3|177650.3|177771.7|177646.7|10
1721099710000|2024-07-16 03:15:10|177772|177647|177771.9|177646.9|177772.5|177647.5|177770.5|177645.5|9
1721099720000|2024-07-16 03:15:20|177771.4|177646.4|177771.5|177646.5|177772|177647|177770.4|177645.4|10
1721099740000|2024-07-16 03:15:40|177773.2|177648.2|177775.2|177650.2|177776|177651|177773.2|177648.2|3
1721099770000|2024-07-16 03:16:10|177773.3|177648.3|177774.3|177649.3|177774.9|177649.9|177773.3|177648.3|3
1721099780000|2024-07-16 03:16:20|177747|177622|177734.2|177609.2|177747|177622|177734.2|177609.2|4
1721099790000|2024-07-16 03:16:30|177734|177609|177734|177609|177734|177609|177734|177609|1
1721099800000|2024-07-16 03:16:40|177732.9|177607.9|177732.9|177607.9|177732.9|177607.9|177732.9|177607.9|1
1721099810000|2024-07-16 03:16:50|177737.4|177612.4|177737.7|177612.7|177737.7|177612.7|177737.4|177612.4|2
1721099820000|2024-07-16 03:17:00|177742.2|177617.2|177739.8|177614.8|177742.2|177617.2|177739.8|177614.8|2
1721099830000|2024-07-16 03:17:10|177740|177615|177740|177615|177740|177615|177740|177615|1
1721099850000|2024-07-16 03:17:30|177740.6|177615.6|177688.3|177563.3|177740.6|177615.6|177686.4|177561.4|13
1721099860000|2024-07-16 03:17:40|177689.4|177564.4|177691.3|177566.3|177692|177567|177684.1|177559.1|36
1721099870000|2024-07-16 03:17:50|177683.6|177558.6|177690.1|177565.1|177691.2|177566.2|177683.6|177558.6|30
1721099880000|2024-07-16 03:18:00|177688.9|177563.9|177687.6|177562.6|177688.9|177563.9|177686.3|177561.3|20
1721099890000|2024-07-16 03:18:10|177686.6|177561.6|177687.1|177562.1|177687.6|177562.6|177686.3|177561.3|15
1721099900000|2024-07-16 03:18:20|177687.4|177562.4|177689.8|177564.8|177690.4|177565.4|177687.3|177562.3|12
1721099910000|2024-07-16 03:18:30|177689.5|177564.5|177689.2|177564.2|177689.5|177564.5|177689.2|177564.2|3
1721099920000|2024-07-16 03:18:40|177688.9|177563.9|177690.4|177565.4|177691.9|177566.9|177688.4|177563.4|13
1721099930000|2024-07-16 03:18:50|177690.3|177565.3|177692.7|177567.7|177694.2|177569.2|177689.7|177564.7|14
1721099940000|2024-07-16 03:19:00|177701.3|177576.3|177700.7|177575.7|177702.5|177577.5|177697.7|177572.7|13
1721099950000|2024-07-16 03:19:10|177699.7|177574.7|177698.7|177573.7|177700.9|177575.9|177698.7|177573.7|13
1721099960000|2024-07-16 03:19:20|177699.4|177574.4|177701.1|177576.1|177702.4|177577.4|177699.1|177574.1|15
1721099970000|2024-07-16 03:19:30|177700.5|177575.5|177702.6|177577.6|177704.1|177579.1|177699.7|177574.7|26
1721099980000|2024-07-16 03:19:40|177702.1|177577.1|177702.7|177577.7|177704.3|177579.3|177700.9|177575.9|23
1721099990000|2024-07-16 03:19:50|177702.5|177577.5|177700.5|177575.5|177702.5|177577.5|177698.7|177573.7|33
1721100000000|2024-07-16 03:20:00|177699.5|177574.5|177703.1|177578.1|177703.1|177578.1|177698.9|177573.9|32
1721100010000|2024-07-16 03:20:10|177702.2|177577.2|177701.1|177576.1|177704.6|177579.6|177701.1|177576.1|17
1721100020000|2024-07-16 03:20:20|177701.6|177576.6|177701.7|177576.7|177702.5|177577.5|177700.3|177575.3|29
1721100030000|2024-07-16 03:20:30|177701.8|177576.8|177701.3|177576.3|177702.6|177577.6|177699.9|177574.9|27
1721100040000|2024-07-16 03:20:40|177701.4|177576.4|177702.5|177577.5|177703.2|177578.2|177701.1|177576.1|26
1721100050000|2024-07-16 03:20:50|177701.9|177576.9|177703|177578|177703.7|177578.7|177700.5|177575.5|27
1721100060000|2024-07-16 03:21:00|177704|177579|177704.9|177579.9|177704.9|177579.9|177703.1|177578.1|5
1721100070000|2024-07-16 03:21:10|177702.7|177577.7|177703.2|177578.2|177704|177579|177700.5|177575.5|21
1721100080000|2024-07-16 03:21:20|177702|177577|177702.2|177577.2|177704.2|177579.2|177700.2|177575.2|24
1721100090000|2024-07-16 03:21:30|177702.7|177577.7|177702.2|177577.2|177702.8|177577.8|177698.9|177573.9|33
1721100100000|2024-07-16 03:21:40|177702.9|177577.9|177700.9|177575.9|177702.9|177577.9|177699.1|177574.1|29
1721100110000|2024-07-16 03:21:50|177700|177575|177698.9|177573.9|177701.9|177576.9|177697|177572|29
1721100120000|2024-07-16 03:22:00|177701.8|177576.8|177698.5|177573.5|177703.1|177578.1|177698.5|177573.5|29
1721100130000|2024-07-16 03:22:10|177698.8|177573.8|177702.9|177577.9|177702.9|177577.9|177698.8|177573.8|7
1721100140000|2024-07-16 03:22:20|177702.8|177577.8|177701.5|177576.5|177702.9|177577.9|177701.5|177576.5|5
1721100150000|2024-07-16 03:22:30|177703|177578|177701.6|177576.6|177703|177578|177700.1|177575.1|10
1721100160000|2024-07-16 03:22:40|177701.5|177576.5|177701.4|177576.4|177701.7|177576.7|177701.4|177576.4|3
1721100170000|2024-07-16 03:22:50|177701.6|177576.6|177699.9|177574.9|177701.8|177576.8|177699.9|177574.9|6
1721100180000|2024-07-16 03:23:00|177702.8|177577.8|177702.3|177577.3|177702.8|177577.8|177702.3|177577.3|4
1721100210000|2024-07-16 03:23:30|177702.7|177577.7|177701.8|177576.8|177702.7|177577.7|177700.7|177575.7|4
1721100220000|2024-07-16 03:23:40|177700.1|177575.1|177702.2|177577.2|177702.4|177577.4|177698.5|177573.5|23
1721100230000|2024-07-16 03:23:50|177703.1|177578.1|177703.1|177578.1|177703.1|177578.1|177703.1|177578.1|1
1721100240000|2024-07-16 03:24:00|177702|177577|177682.2|177557.2|177702|177577|177681.6|177556.6|11
1721100250000|2024-07-16 03:24:10|177680.9|177555.9|177654.4|177529.4|177681.7|177556.7|177643.2|177518.2|11
1721100260000|2024-07-16 03:24:20|177653.2|177528.2|177652.7|177527.7|177655.9|177530.9|177650.5|177525.5|20
1721100270000|2024-07-16 03:24:30|177651.4|177526.4|177653.3|177528.3|177656.7|177531.7|177651.4|177526.4|32
1721100280000|2024-07-16 03:24:40|177650.9|177525.9|177649.5|177524.5|177655.2|177530.2|177649.2|177524.2|33
1721100290000|2024-07-16 03:24:50|177650|177525|177653.4|177528.4|177655.1|177530.1|177650|177525|20
1721100300000|2024-07-16 03:25:00|177652.2|177527.2|177651.4|177526.4|177652.2|177527.2|177649.9|177524.9|21
1721100310000|2024-07-16 03:25:10|177651.6|177526.6|177651.3|177526.3|177652.1|177527.1|177651.3|177526.3|6
1721100330000|2024-07-16 03:25:30|177651.1|177526.1|177647.1|177522.1|177652.5|177527.5|177647.1|177522.1|5
1721100340000|2024-07-16 03:25:40|177648.4|177523.4|177645.3|177520.3|177648.4|177523.4|177645.2|177520.2|17
1721100350000|2024-07-16 03:25:50|177645.2|177520.2|177645.5|177520.5|177646.7|177521.7|177642.6|177517.6|21
1721100360000|2024-07-16 03:26:00|177645.2|177520.2|177646.1|177521.1|177646.3|177521.3|177643.8|177518.8|27
1721100370000|2024-07-16 03:26:10|177645.3|177520.3|177642.3|177517.3|177646.8|177521.8|177642.2|177517.2|29
1721100380000|2024-07-16 03:26:20|177642.5|177517.5|177642.7|177517.7|177646.2|177521.2|177641.7|177516.7|25
1721100390000|2024-07-16 03:26:30|177642.4|177517.4|177648.1|177523.1|177649.6|177524.6|177642.4|177517.4|23
1721100400000|2024-07-16 03:26:40|177648.6|177523.6|177648.6|177523.6|177649.4|177524.4|177646.1|177521.1|27
1721100410000|2024-07-16 03:26:50|177650.1|177525.1|177648.2|177523.2|177650.1|177525.1|177644.8|177519.8|19
1721100420000|2024-07-16 03:27:00|177648.7|177523.7|177645.9|177520.9|177648.7|177523.7|177644.4|177519.4|9
1721100430000|2024-07-16 03:27:10|177645|177520|177645.9|177520.9|177646|177521|177644.4|177519.4|15
1721100440000|2024-07-16 03:27:20|177644.9|177519.9|177644.2|177519.2|177645.9|177520.9|177644.1|177519.1|10
1721100450000|2024-07-16 03:27:30|177644|177519|177642.6|177517.6|177644|177519|177642.5|177517.5|8
1721100460000|2024-07-16 03:27:40|177642.7|177517.7|177641.4|177516.4|177643.2|177518.2|177641.4|177516.4|13
1721100470000|2024-07-16 03:27:50|177641.6|177516.6|177643.6|177518.6|177643.6|177518.6|177639.7|177514.7|17
1721100480000|2024-07-16 03:28:00|177642.8|177517.8|177643.4|177518.4|177643.8|177518.8|177641.1|177516.1|14
1721100490000|2024-07-16 03:28:10|177643|177518|177643.2|177518.2|177644.5|177519.5|177642.6|177517.6|14
1721100500000|2024-07-16 03:28:20|177643.1|177518.1|177642.5|177517.5|177644.5|177519.5|177640.5|177515.5|23
1721100510000|2024-07-16 03:28:30|177644.1|177519.1|177642.7|177517.7|177644.1|177519.1|177641.4|177516.4|16
1721100520000|2024-07-16 03:28:40|177642.1|177517.1|177643.9|177518.9|177644|177519|177642|177517|15
1721100530000|2024-07-16 03:28:50|177643.3|177518.3|177643.1|177518.1|177643.7|177518.7|177640.7|177515.7|29
1721100540000|2024-07-16 03:29:00|177646.3|177521.3|177647.6|177522.6|177647.7|177522.7|177643|177518|18
1721100550000|2024-07-16 03:29:10|177646.7|177521.7|177648.6|177523.6|177648.6|177523.6|177646.7|177521.7|11
1721100560000|2024-07-16 03:29:20|177647.8|177522.8|177648.6|177523.6|177649.2|177524.2|177645.4|177520.4|10
1721100570000|2024-07-16 03:29:30|177648.7|177523.7|177648.6|177523.6|177648.7|177523.7|177648.6|177523.6|2
1721100590000|2024-07-16 03:29:50|177649.6|177524.6|177649.6|177524.6|177649.6|177524.6|177649.6|177524.6|1
1721100600000|2024-07-16 03:30:00|177649.7|177524.7|177643.4|177518.4|177649.7|177524.7|177642.9|177517.9|8
1721100610000|2024-07-16 03:30:10|177644.1|177519.1|177642.6|177517.6|177644.1|177519.1|177642.3|177517.3|9
1721100620000|2024-07-16 03:30:20|177643.5|177518.5|177643.5|177518.5|177643.5|177518.5|177643.5|177518.5|1
1721100630000|2024-07-16 03:30:30|177644.2|177519.2|177645.5|177520.5|177645.5|177520.5|177644.2|177519.2|2
1721100640000|2024-07-16 03:30:40|177646.2|177521.2|177645.8|177520.8|177646.2|177521.2|177645.8|177520.8|2
1721100650000|2024-07-16 03:30:50|177645.6|177520.6|177645.6|177520.6|177645.6|177520.6|177645.6|177520.6|1
1721100660000|2024-07-16 03:31:00|177645.2|177520.2|177645.2|177520.2|177645.2|177520.2|177645.2|177520.2|1
1721100670000|2024-07-16 03:31:10|177645.6|177520.6|177681.7|177556.7|177681.7|177556.7|177645.6|177520.6|4
1721100680000|2024-07-16 03:31:20|177680.5|177555.5|177657.1|177532.1|177680.5|177555.5|177657.1|177532.1|6
1721100690000|2024-07-16 03:31:30|177656.6|177531.6|177657.6|177532.6|177657.7|177532.7|177656.2|177531.2|11
1721100700000|2024-07-16 03:31:40|177657.1|177532.1|177657.5|177532.5|177658.1|177533.1|177656.8|177531.8|7
1721100710000|2024-07-16 03:31:50|177657.6|177532.6|177664.8|177539.8|177666.3|177541.3|177657.3|177532.3|8
1721100720000|2024-07-16 03:32:00|177663.8|177538.8|177660.3|177535.3|177663.8|177538.8|177660.3|177535.3|4
1721100730000|2024-07-16 03:32:10|177660|177535|177657.8|177532.8|177660.9|177535.9|177657.8|177532.8|9
1721100740000|2024-07-16 03:32:20|177657.5|177532.5|177658.7|177533.7|177658.7|177533.7|177656.6|177531.6|5
1721100750000|2024-07-16 03:32:30|177658.1|177533.1|177659.4|177534.4|177659.5|177534.5|177658.1|177533.1|13
1721100760000|2024-07-16 03:32:40|177669.1|177544.1|177676.2|177551.2|177678.6|177553.6|177667|177542|15
1721100770000|2024-07-16 03:32:50|177675|177550|177672.9|177547.9|177676.2|177551.2|177672.5|177547.5|13
1721100790000|2024-07-16 03:33:10|177674.2|177549.2|177676.4|177551.4|177676.8|177551.8|177674.2|177549.2|7
1721100800000|2024-07-16 03:33:20|177675.6|177550.6|177675.7|177550.7|177675.7|177550.7|177672.4|177547.4|5
1721100810000|2024-07-16 03:33:30|177676.7|177551.7|177680.6|177555.6|177685.7|177560.7|177676.7|177551.7|15
1721100820000|2024-07-16 03:33:40|177683.3|177558.3|177698.3|177573.3|177702.6|177577.6|177680.8|177555.8|10
1721100830000|2024-07-16 03:33:50|177697.5|177572.5|177696|177571|177697.5|177572.5|177695.8|177570.8|7
1721100840000|2024-07-16 03:34:00|177697|177572|177698.5|177573.5|177701.4|177576.4|177695.5|177570.5|11
1721100850000|2024-07-16 03:34:10|177698.6|177573.6|177706.8|177581.8|177707|177582|177696.8|177571.8|12
1721100860000|2024-07-16 03:34:20|177705.8|177580.8|177731.5|177606.5|177734.9|177609.9|177705.7|177580.7|10
1721100870000|2024-07-16 03:34:30|177731|177606|177720.6|177595.6|177731|177606|177720.6|177595.6|3
1721100880000|2024-07-16 03:34:40|177721|177596|177721.6|177596.6|177732.8|177607.8|177720|177595|15
1721100890000|2024-07-16 03:34:50|177722.1|177597.1|177721.8|177596.8|177722.3|177597.3|177721.6|177596.6|4
1721100900000|2024-07-16 03:35:00|177722.5|177597.5|177723.4|177598.4|177725.1|177600.1|177721.7|177596.7|17
1721100910000|2024-07-16 03:35:10|177725.1|177600.1|177725.5|177600.5|177730.5|177605.5|177721.6|177596.6|16
1721100920000|2024-07-16 03:35:20|177725.9|177600.9|177723|177598|177726.2|177601.2|177719.9|177594.9|26
1721100930000|2024-07-16 03:35:30|177720.7|177595.7|177715.7|177590.7|177724.3|177599.3|177715.7|177590.7|15
1721100940000|2024-07-16 03:35:40|177716.3|177591.3|177716.3|177591.3|177716.8|177591.8|177715.7|177590.7|12
1721100950000|2024-07-16 03:35:50|177716.8|177591.8|177715.4|177590.4|177716.8|177591.8|177715.4|177590.4|10
1721100960000|2024-07-16 03:36:00|177715.1|177590.1|177721.4|177596.4|177724.9|177599.9|177715.1|177590.1|6
1721100970000|2024-07-16 03:36:10|177723.2|177598.2|177717.5|177592.5|177723.2|177598.2|177717.4|177592.4|7
1721100980000|2024-07-16 03:36:20|177721.4|177596.4|177716.9|177591.9|177721.5|177596.5|177716.9|177591.9|16
1721100990000|2024-07-16 03:36:30|177719.7|177594.7|177717|177592|177719.8|177594.8|177716.8|177591.8|5
1721101000000|2024-07-16 03:36:40|177717.7|177592.7|177717|177592|177717.8|177592.8|177717|177592|4
1721101010000|2024-07-16 03:36:50|177718.2|177593.2|177728.5|177603.5|177736.3|177611.3|177718.2|177593.2|11
1721101020000|2024-07-16 03:37:00|177728|177603|177725.1|177600.1|177728|177603|177720.8|177595.8|10
1721101030000|2024-07-16 03:37:10|177725|177600|177726|177601|177728.2|177603.2|177725|177600|5
1721101040000|2024-07-16 03:37:20|177727.8|177602.8|177723.4|177598.4|177727.8|177602.8|177722.9|177597.9|20
1721101050000|2024-07-16 03:37:30|177724.8|177599.8|177724.2|177599.2|177729.3|177604.3|177721.7|177596.7|22
1721101060000|2024-07-16 03:37:40|177724.8|177599.8|177724.2|177599.2|177726|177601|177721.9|177596.9|22
1721101070000|2024-07-16 03:37:50|177725.3|177600.3|177724|177599|177728|177603|177724|177599|19
1721101080000|2024-07-16 03:38:00|177725.5|177600.5|177730.7|177605.7|177731.2|177606.2|177723.8|177598.8|11
1721101090000|2024-07-16 03:38:10|177731.5|177606.5|177731.1|177606.1|177731.5|177606.5|177731.1|177606.1|4
1721101100000|2024-07-16 03:38:20|177729.4|177604.4|177716.4|177591.4|177729.4|177604.4|177716.4|177591.4|6
1721101110000|2024-07-16 03:38:30|177716.5|177591.5|177718.1|177593.1|177718.1|177593.1|177716.5|177591.5|2
1721101120000|2024-07-16 03:38:40|177717|177592|177718.3|177593.3|177718.3|177593.3|177716.4|177591.4|7
1721101130000|2024-07-16 03:38:50|177716.2|177591.2|177723.1|177598.1|177723.1|177598.1|177716.2|177591.2|8
1721101140000|2024-07-16 03:39:00|177725.2|177600.2|177722.9|177597.9|177725.2|177600.2|177721.7|177596.7|8
1721101150000|2024-07-16 03:39:10|177721.3|177596.3|177717.7|177592.7|177723.4|177598.4|177715.8|177590.8|7
1721101160000|2024-07-16 03:39:20|177715.5|177590.5|177720.9|177595.9|177725.5|177600.5|177715.2|177590.2|22
1721101170000|2024-07-16 03:39:30|177722.2|177597.2|177721.8|177596.8|177722.4|177597.4|177716.7|177591.7|25
1721101180000|2024-07-16 03:39:40|177722.4|177597.4|177726.2|177601.2|177727.7|177602.7|177722.4|177597.4|15
1721101190000|2024-07-16 03:39:50|177728.6|177603.6|177729|177604|177729.1|177604.1|177727|177602|10
1721101200000|2024-07-16 03:40:00|177727.5|177602.5|177729|177604|177729.2|177604.2|177727.5|177602.5|11
1721101210000|2024-07-16 03:40:10|177729.2|177604.2|177730.1|177605.1|177732.1|177607.1|177729.2|177604.2|9
1721101220000|2024-07-16 03:40:20|177730|177605|177730|177605|177730|177605|177730|177605|1
1721101230000|2024-07-16 03:40:30|177730.6|177605.6|177719.1|177594.1|177730.6|177605.6|177718.4|177593.4|8
1721101240000|2024-07-16 03:40:40|177722.3|177597.3|177720.8|177595.8|177722.3|177597.3|177720.4|177595.4|14
1721101250000|2024-07-16 03:40:50|177721|177596|177720.8|177595.8|177721|177596|177720.8|177595.8|2
1721101260000|2024-07-16 03:41:00|177719.1|177594.1|177723.2|177598.2|177723.2|177598.2|177719.1|177594.1|4
1721101270000|2024-07-16 03:41:10|177723.4|177598.4|177725.7|177600.7|177725.7|177600.7|177722.6|177597.6|6
1721101280000|2024-07-16 03:41:20|177726.3|177601.3|177739.9|177614.9|177739.9|177614.9|177726.3|177601.3|9
1721101290000|2024-07-16 03:41:30|177739.6|177614.6|177739.8|177614.8|177741.1|177616.1|177739.5|177614.5|10
1721101300000|2024-07-16 03:41:40|177740.4|177615.4|177739.4|177614.4|177741|177616|177738.7|177613.7|11
1721101310000|2024-07-16 03:41:50|177739.9|177614.9|177738.3|177613.3|177739.9|177614.9|177738.3|177613.3|5
1721101320000|2024-07-16 03:42:00|177738.1|177613.1|177737.3|177612.3|177738.1|177613.1|177736.6|177611.6|3
1721101330000|2024-07-16 03:42:10|177737.4|177612.4|177737.4|177612.4|177737.4|177612.4|177737.4|177612.4|1
1721101350000|2024-07-16 03:42:30|177738.9|177613.9|177738.6|177613.6|177738.9|177613.9|177738.6|177613.6|2
1721101370000|2024-07-16 03:42:50|177738.4|177613.4|177738.3|177613.3|177738.4|177613.4|177738.3|177613.3|2
1721101380000|2024-07-16 03:43:00|177737|177612|177737|177612|177737|177612|177737|177612|1
1721101400000|2024-07-16 03:43:20|177734.9|177609.9|177734.9|177609.9|177734.9|177609.9|177734.9|177609.9|1
1721101410000|2024-07-16 03:43:30|177740.9|177615.9|177755.2|177630.2|177765.1|177640.1|177740.9|177615.9|22
1721101420000|2024-07-16 03:43:40|177754.9|177629.9|177754.7|177629.7|177756.1|177631.1|177754.7|177629.7|6
1721101430000|2024-07-16 03:43:50|177755.8|177630.8|177752|177627|177755.8|177630.8|177752|177627|6
1721101440000|2024-07-16 03:44:00|177753.1|177628.1|177752.1|177627.1|177753.1|177628.1|177749.4|177624.4|13
1721101450000|2024-07-16 03:44:10|177750.8|177625.8|177751.2|177626.2|177751.9|177626.9|177748.3|177623.3|10
1721101460000|2024-07-16 03:44:20|177752.7|177627.7|177751.7|177626.7|177752.7|177627.7|177751.2|177626.2|4
1721101470000|2024-07-16 03:44:30|177752.3|177627.3|177757.4|177632.4|177757.4|177632.4|177751.4|177626.4|11
1721101500000|2024-07-16 03:45:00|177756.8|177631.8|177742.1|177617.1|177756.8|177631.8|177741.7|177616.7|15
1721101510000|2024-07-16 03:45:10|177741.9|177616.9|177741.3|177616.3|177742.3|177617.3|177738.6|177613.6|19
1721101520000|2024-07-16 03:45:20|177741.1|177616.1|177742.6|177617.6|177743.2|177618.2|177741.1|177616.1|8
1721101560000|2024-07-16 03:46:00|177739.7|177614.7|177739.7|177614.7|177742.7|177617.7|177739.7|177614.7|3
1721101570000|2024-07-16 03:46:10|177739.5|177614.5|177742.1|177617.1|177744.8|177619.8|177739.5|177614.5|5
1721101580000|2024-07-16 03:46:20|177741.4|177616.4|177743.3|177618.3|177743.3|177618.3|177741.4|177616.4|2
1721101590000|2024-07-16 03:46:30|177743.2|177618.2|177743.2|177618.2|177743.2|177618.2|177743.2|177618.2|1
1721101610000|2024-07-16 03:46:50|177743.5|177618.5|177743.7|177618.7|177743.7|177618.7|177743.5|177618.5|2
1721101620000|2024-07-16 03:47:00|177742.1|177617.1|177742.1|177617.1|177742.1|177617.1|177742.1|177617.1|1
1721101630000|2024-07-16 03:47:10|177743.3|177618.3|177744.1|177619.1|177744.1|177619.1|177743.3|177618.3|2
1721101650000|2024-07-16 03:47:30|177743.9|177618.9|177743.9|177618.9|177743.9|177618.9|177743.9|177618.9|1
1721101660000|2024-07-16 03:47:40|177741.6|177616.6|177741.6|177616.6|177741.6|177616.6|177741.6|177616.6|1
1721101670000|2024-07-16 03:47:50|177741.7|177616.7|177741.4|177616.4|177741.7|177616.7|177741.4|177616.4|2
1721101680000|2024-07-16 03:48:00|177741.7|177616.7|177743.3|177618.3|177743.3|177618.3|177741.7|177616.7|2
1721101690000|2024-07-16 03:48:10|177743.2|177618.2|177743.2|177618.2|177743.2|177618.2|177743.2|177618.2|1
1721101700000|2024-07-16 03:48:20|177742.1|177617.1|177741|177616|177742.1|177617.1|177741|177616|2
1721101720000|2024-07-16 03:48:40|177742.3|177617.3|177723.6|177598.6|177742.3|177617.3|177722.3|177597.3|3
1721101730000|2024-07-16 03:48:50|177722.3|177597.3|177723.3|177598.3|177723.7|177598.7|177721.6|177596.6|19
1721101740000|2024-07-16 03:49:00|177722.6|177597.6|177720.5|177595.5|177723.9|177598.9|177720.5|177595.5|23
1721101750000|2024-07-16 03:49:10|177719.3|177594.3|177720.3|177595.3|177722.2|177597.2|177719.3|177594.3|21
1721101760000|2024-07-16 03:49:20|177720.4|177595.4|177722|177597|177722.7|177597.7|177720.4|177595.4|10
1721101770000|2024-07-16 03:49:30|177721|177596|177722.7|177597.7|177722.9|177597.9|177721|177596|13
1721101780000|2024-07-16 03:49:40|177721.2|177596.2|177722.6|177597.6|177723.7|177598.7|177721.2|177596.2|15
1721101790000|2024-07-16 03:49:50|177722.7|177597.7|177722|177597|177726.3|177601.3|177722|177597|11
1721101800000|2024-07-16 03:50:00|177718.8|177593.8|177723.3|177598.3|177723.3|177598.3|177718.8|177593.8|17
1721101810000|2024-07-16 03:50:10|177723.6|177598.6|177725.3|177600.3|177725.6|177600.6|177723.6|177598.6|6
1721101820000|2024-07-16 03:50:20|177725.4|177600.4|177725.6|177600.6|177725.6|177600.6|177725|177600|3
1721101830000|2024-07-16 03:50:30|177726.6|177601.6|177726.1|177601.1|177727.1|177602.1|177725.9|177600.9|6
1721101840000|2024-07-16 03:50:40|177725.6|177600.6|177722.8|177597.8|177726.1|177601.1|177721.1|177596.1|13
1721101850000|2024-07-16 03:50:50|177723.9|177598.9|177724.2|177599.2|177724.6|177599.6|177718.6|177593.6|22
1721101860000|2024-07-16 03:51:00|177722.8|177597.8|177724.2|177599.2|177725.2|177600.2|177722.5|177597.5|16
1721101870000|2024-07-16 03:51:10|177723.7|177598.7|177725.6|177600.6|177726.5|177601.5|177723.7|177598.7|5
1721101880000|2024-07-16 03:51:20|177725.8|177600.8|177725.4|177600.4|177725.8|177600.8|177725.4|177600.4|2
1721101890000|2024-07-16 03:51:30|177726|177601|177730.8|177605.8|177731.2|177606.2|177726|177601|10
1721101900000|2024-07-16 03:51:40|177729.9|177604.9|177731|177606|177732.5|177607.5|177729.9|177604.9|10
1721101920000|2024-07-16 03:52:00|177730.8|177605.8|177732.1|177607.1|177732.1|177607.1|177730|177605|5
1721101930000|2024-07-16 03:52:10|177732.6|177607.6|177732.6|177607.6|177732.6|177607.6|177732.6|177607.6|1
1721101950000|2024-07-16 03:52:30|177732.3|177607.3|177732.3|177607.3|177732.3|177607.3|177732.3|177607.3|1
1721101960000|2024-07-16 03:52:40|177731.9|177606.9|177731.9|177606.9|177731.9|177606.9|177731.9|177606.9|1
1721101990000|2024-07-16 03:53:10|177732.6|177607.6|177731.9|177606.9|177732.6|177607.6|177731.9|177606.9|2
1721102000000|2024-07-16 03:53:20|177730.2|177605.2|177730.2|177605.2|177730.2|177605.2|177730.2|177605.2|1
1721102010000|2024-07-16 03:53:30|177730.5|177605.5|177732.9|177607.9|177732.9|177607.9|177730.5|177605.5|3
1721102020000|2024-07-16 03:53:40|177733.8|177608.8|177761.4|177636.4|177763.5|177638.5|177733.8|177608.8|7
1721102030000|2024-07-16 03:53:50|177762.7|177637.7|177763.4|177638.4|177763.4|177638.4|177761.5|177636.5|6
1721102040000|2024-07-16 03:54:00|177762.9|177637.9|177763.1|177638.1|177764.9|177639.9|177760.9|177635.9|27
1721102050000|2024-07-16 03:54:10|177762.4|177637.4|177765.6|177640.6|177767.6|177642.6|177762.4|177637.4|29
1721102060000|2024-07-16 03:54:20|177766.5|177641.5|177765.8|177640.8|177767.4|177642.4|177763.4|177638.4|11
1721102070000|2024-07-16 03:54:30|177765.1|177640.1|177765.9|177640.9|177766.2|177641.2|177763.5|177638.5|13
1721102080000|2024-07-16 03:54:40|177763|177638|177765.2|177640.2|177766.9|177641.9|177763|177638|17
1721102090000|2024-07-16 03:54:50|177764.5|177639.5|177756.7|177631.7|177764.5|177639.5|177756.7|177631.7|3
1721102100000|2024-07-16 03:55:00|177756.3|177631.3|177756.1|177631.1|177757.8|177632.8|177754.1|177629.1|5
1721102110000|2024-07-16 03:55:10|177755|177630|177755.6|177630.6|177755.6|177630.6|177755|177630|2
1721102120000|2024-07-16 03:55:20|177755.4|177630.4|177755.4|177630.4|177755.4|177630.4|177755.4|177630.4|1
1721102130000|2024-07-16 03:55:30|177760.4|177635.4|177760.4|177635.4|177760.4|177635.4|177760.4|177635.4|1
1721102140000|2024-07-16 03:55:40|177758.1|177633.1|177757.9|177632.9|177759|177634|177756.8|177631.8|5
1721102150000|2024-07-16 03:55:50|177758.4|177633.4|177758.6|177633.6|177759.4|177634.4|177758.4|177633.4|6
1721102160000|2024-07-16 03:56:00|177758.7|177633.7|177758.3|177633.3|177758.7|177633.7|177757.7|177632.7|3
1721102170000|2024-07-16 03:56:10|177759|177634|177760.8|177635.8|177760.8|177635.8|177756.5|177631.5|5
1721102180000|2024-07-16 03:56:20|177762.8|177637.8|177761.9|177636.9|177763.8|177638.8|177761.1|177636.1|6
1721102190000|2024-07-16 03:56:30|177763.5|177638.5|177773.2|177648.2|177773.2|177648.2|177763.5|177638.5|13
1721102200000|2024-07-16 03:56:40|177773.5|177648.5|177777.3|177652.3|177777.9|177652.9|177773.5|177648.5|11
1721102210000|2024-07-16 03:56:50|177778.4|177653.4|177781.1|177656.1|177781.1|177656.1|177776.8|177651.8|12
1721102220000|2024-07-16 03:57:00|177779.9|177654.9|177780.7|177655.7|177782.3|177657.3|177779.3|177654.3|27
1721102230000|2024-07-16 03:57:10|177779.8|177654.8|177781.6|177656.6|177783.3|177658.3|177779.8|177654.8|24
1721102240000|2024-07-16 03:57:20|177782.4|177657.4|177781.2|177656.2|177782.8|177657.8|177780.8|177655.8|12
1721102250000|2024-07-16 03:57:30|177781.4|177656.4|177780.5|177655.5|177782.4|177657.4|177780.5|177655.5|14
1721102260000|2024-07-16 03:57:40|177779.9|177654.9|177779.2|177654.2|177780.5|177655.5|177779|177654|6
1721102270000|2024-07-16 03:57:50|177779.3|177654.3|177779.6|177654.6|177781.2|177656.2|177779.2|177654.2|8
1721102280000|2024-07-16 03:58:00|177779.2|177654.2|177779|177654|177779.2|177654.2|177779|177654|2
1721102290000|2024-07-16 03:58:10|177778.9|177653.9|177778.9|177653.9|177778.9|177653.9|177778.9|177653.9|1
1721102300000|2024-07-16 03:58:20|177779.5|177654.5|177779.5|177654.5|177779.5|177654.5|177779.5|177654.5|1
1721102310000|2024-07-16 03:58:30|177779.6|177654.6|177779.6|177654.6|177779.6|177654.6|177779.6|177654.6|1
1721102320000|2024-07-16 03:58:40|177782|177657|177777.7|177652.7|177782|177657|177776.2|177651.2|3
1721102330000|2024-07-16 03:58:50|177777.5|177652.5|177777.5|177652.5|177777.5|177652.5|177777.5|177652.5|1
1721102360000|2024-07-16 03:59:20|177780.3|177655.3|177780.3|177655.3|177780.3|177655.3|177780.3|177655.3|1
1721102370000|2024-07-16 03:59:30|177778.1|177653.1|177778.1|177653.1|177778.1|177653.1|177778.1|177653.1|1
1721102380000|2024-07-16 03:59:40|177776.8|177651.8|177776.8|177651.8|177776.8|177651.8|177776.8|177651.8|1
1721102390000|2024-07-16 03:59:50|177779.5|177654.5|177780.7|177655.7|177780.7|177655.7|177779.5|177654.5|2
1721102400000|2024-07-16 04:00:00|177779.7|177654.7|177779.7|177654.7|177779.7|177654.7|177779.7|177654.7|1
1721102410000|2024-07-16 04:00:10|177781.8|177656.8|177781.8|177656.8|177781.8|177656.8|177781.8|177656.8|1
1721102420000|2024-07-16 04:00:20|177779.6|177654.6|177778.7|177653.7|177779.6|177654.6|177778.7|177653.7|2
1721102430000|2024-07-16 04:00:30|177777.7|177652.7|177777.7|177652.7|177777.7|177652.7|177777.7|177652.7|1
1721102440000|2024-07-16 04:00:40|177777.2|177652.2|177756.7|177631.7|177777.2|177652.2|177755.5|177630.5|4
1721102450000|2024-07-16 04:00:50|177755.9|177630.9|177753.3|177628.3|177755.9|177630.9|177753.1|177628.1|5
1721102460000|2024-07-16 04:01:00|177753.5|177628.5|177753.5|177628.5|177753.5|177628.5|177753.5|177628.5|1
1721102470000|2024-07-16 04:01:10|177754.4|177629.4|177767.7|177642.7|177767.7|177642.7|177754.4|177629.4|2
1721102490000|2024-07-16 04:01:30|177767.2|177642.2|177765.8|177640.8|177767.2|177642.2|177765.8|177640.8|2
1721102500000|2024-07-16 04:01:40|177768|177643|177768|177643|177768|177643|177768|177643|1
1721102530000|2024-07-16 04:02:10|177769.8|177644.8|177771|177646|177771|177646|177769.8|177644.8|2
1721102550000|2024-07-16 04:02:30|177768|177643|177768|177643|177768|177643|177768|177643|1
1721102560000|2024-07-16 04:02:40|177769.4|177644.4|177764.5|177639.5|177769.4|177644.4|177764.5|177639.5|4
1721102570000|2024-07-16 04:02:50|177765.6|177640.6|177764.5|177639.5|177765.6|177640.6|177764.5|177639.5|2
1721102580000|2024-07-16 04:03:00|177765.6|177640.6|177764.5|177639.5|177765.6|177640.6|177764.5|177639.5|2
1721102590000|2024-07-16 04:03:10|177760.9|177635.9|177764.7|177639.7|177764.7|177639.7|177760.9|177635.9|2
1721102600000|2024-07-16 04:03:20|177766.8|177641.8|177766.8|177641.8|177766.8|177641.8|177766.8|177641.8|1
1721102610000|2024-07-16 04:03:30|177765.8|177640.8|177766|177641|177766|177641|177765.8|177640.8|2
1721102620000|2024-07-16 04:03:40|177768.1|177643.1|177764.6|177639.6|177768.1|177643.1|177764.6|177639.6|2
1721102630000|2024-07-16 04:03:50|177763.4|177638.4|177763.4|177638.4|177763.4|177638.4|177763.4|177638.4|1
1721102640000|2024-07-16 04:04:00|177760.7|177635.7|177774.9|177649.9|177776.3|177651.3|177760.7|177635.7|5
1721102650000|2024-07-16 04:04:10|177775.5|177650.5|177763.3|177638.3|177775.5|177650.5|177762.7|177637.7|4
1721102670000|2024-07-16 04:04:30|177762.6|177637.6|177762.2|177637.2|177762.6|177637.6|177762.2|177637.2|2
1721102690000|2024-07-16 04:04:50|177762|177637|177760.3|177635.3|177762|177637|177760.3|177635.3|2
1721102700000|2024-07-16 04:05:00|177760.7|177635.7|177760.7|177635.7|177760.7|177635.7|177760.7|177635.7|1
1721102710000|2024-07-16 04:05:10|177761.1|177636.1|177760.9|177635.9|177763.6|177638.6|177760.9|177635.9|4
1721102720000|2024-07-16 04:05:20|177764.7|177639.7|177764.7|177639.7|177764.7|177639.7|177764.3|177639.3|3
1721102730000|2024-07-16 04:05:30|177764.4|177639.4|177764.4|177639.4|177764.4|177639.4|177764.4|177639.4|1
1721102750000|2024-07-16 04:05:50|177761|177636|177761|177636|177761|177636|177761|177636|1
1721102760000|2024-07-16 04:06:00|177760.2|177635.2|177760.2|177635.2|177760.2|177635.2|177760.2|177635.2|1
1721102770000|2024-07-16 04:06:10|177754.5|177629.5|177760.7|177635.7|177760.7|177635.7|177754.5|177629.5|3
1721102780000|2024-07-16 04:06:20|177760.3|177635.3|177761.5|177636.5|177761.5|177636.5|177760.3|177635.3|3
1721102810000|2024-07-16 04:06:50|177760|177635|177760|177635|177760|177635|177760|177635|1
1721102830000|2024-07-16 04:07:10|177758.9|177633.9|177758.9|177633.9|177758.9|177633.9|177758.9|177633.9|1
1721102840000|2024-07-16 04:07:20|177760.7|177635.7|177760.7|177635.7|177760.7|177635.7|177760.7|177635.7|1
1721102880000|2024-07-16 04:08:00|177758.9|177633.9|177762.5|177637.5|177762.5|177637.5|177758|177633|4
1721102890000|2024-07-16 04:08:10|177762.4|177637.4|177762.4|177637.4|177762.4|177637.4|177762.4|177637.4|1
1721102900000|2024-07-16 04:08:20|177762|177637|177762|177637|177762|177637|177762|177637|1
1721102910000|2024-07-16 04:08:30|177762.4|177637.4|177765.7|177640.7|177765.7|177640.7|177762.4|177637.4|2
1721102920000|2024-07-16 04:08:40|177765.2|177640.2|177766|177641|177766|177641|177765.2|177640.2|2
1721102940000|2024-07-16 04:09:00|177767.6|177642.6|177766.9|177641.9|177767.8|177642.8|177766.9|177641.9|4
1721102950000|2024-07-16 04:09:10|177767.8|177642.8|177788.8|177663.8|177789.3|177664.3|177767.8|177642.8|12
1721102960000|2024-07-16 04:09:20|177788.6|177663.6|177785.6|177660.6|177788.6|177663.6|177785.6|177660.6|7
1721102970000|2024-07-16 04:09:30|177787.5|177662.5|177787.6|177662.6|177788.6|177663.6|177785.7|177660.7|9
1721102980000|2024-07-16 04:09:40|177786.7|177661.7|177789.4|177664.4|177789.4|177664.4|177786.7|177661.7|8
1721102990000|2024-07-16 04:09:50|177793|177668|177792.6|177667.6|177793|177668|177790.8|177665.8|5
1721103000000|2024-07-16 04:10:00|177790.7|177665.7|177736.1|177611.1|177790.7|177665.7|177735.5|177610.5|10
1721103010000|2024-07-16 04:10:10|177735.4|177610.4|177736.1|177611.1|177736.1|177611.1|177735.4|177610.4|6
1721103020000|2024-07-16 04:10:20|177735.5|177610.5|177733.4|177608.4|177735.5|177610.5|177732.2|177607.2|13
1721103030000|2024-07-16 04:10:30|177732.9|177607.9|177747.5|177622.5|177748.6|177623.6|177732.3|177607.3|12
1721103040000|2024-07-16 04:10:40|177747.9|177622.9|177747.5|177622.5|177748|177623|177745.3|177620.3|33
1721103050000|2024-07-16 04:10:50|177747.3|177622.3|177748.5|177623.5|177748.5|177623.5|177746|177621|25
1721103060000|2024-07-16 04:11:00|177747.1|177622.1|177743.7|177618.7|177748|177623|177743.7|177618.7|10
1721103070000|2024-07-16 04:11:10|177745.4|177620.4|177744.9|177619.9|177748.3|177623.3|177744.8|177619.8|4
1721103090000|2024-07-16 04:11:30|177745.3|177620.3|177747.1|177622.1|177747.1|177622.1|177745.3|177620.3|2
1721103100000|2024-07-16 04:11:40|177746.9|177621.9|177747|177622|177747|177622|177746.9|177621.9|2
1721103110000|2024-07-16 04:11:50|177746.9|177621.9|177746.9|177621.9|177746.9|177621.9|177746.9|177621.9|1
1721103130000|2024-07-16 04:12:10|177749.7|177624.7|177749.8|177624.8|177749.8|177624.8|177749.7|177624.7|2
1721103140000|2024-07-16 04:12:20|177752.4|177627.4|177752.4|177627.4|177752.4|177627.4|177752.4|177627.4|1
1721103150000|2024-07-16 04:12:30|177748.3|177623.3|177748.6|177623.6|177748.6|177623.6|177748.3|177623.3|2
1721103170000|2024-07-16 04:12:50|177748|177623|177748|177623|177748|177623|177748|177623|1
1721103180000|2024-07-16 04:13:00|177747.2|177622.2|177747.7|177622.7|177747.7|177622.7|177747.2|177622.2|2
1721103190000|2024-07-16 04:13:10|177747.5|177622.5|177747.5|177622.5|177747.5|177622.5|177747.5|177622.5|1
1721103200000|2024-07-16 04:13:20|177747.7|177622.7|177746.8|177621.8|177747.7|177622.7|177746.8|177621.8|2
1721103210000|2024-07-16 04:13:30|177747.7|177622.7|177747.7|177622.7|177747.7|177622.7|177747.7|177622.7|1
1721103220000|2024-07-16 04:13:40|177751.9|177626.9|177755.3|177630.3|177756.4|177631.4|177751.9|177626.9|4
1721103230000|2024-07-16 04:13:50|177755.8|177630.8|177755.6|177630.6|177756.8|177631.8|177755.6|177630.6|5
1721103240000|2024-07-16 04:14:00|177755.1|177630.1|177754.8|177629.8|177755.1|177630.1|177754.8|177629.8|2
1721103250000|2024-07-16 04:14:10|177755.8|177630.8|177755.8|177630.8|177755.8|177630.8|177755.8|177630.8|1
1721103270000|2024-07-16 04:14:30|177754.4|177629.4|177758.8|177633.8|177760.8|177635.8|177754.4|177629.4|4
1721103280000|2024-07-16 04:14:40|177757.8|177632.8|177757.8|177632.8|177757.8|177632.8|177757.8|177632.8|1
1721103310000|2024-07-16 04:15:10|177760.9|177635.9|177760.9|177635.9|177760.9|177635.9|177760.9|177635.9|1
1721103330000|2024-07-16 04:15:30|177759.8|177634.8|177761.5|177636.5|177761.5|177636.5|177759.8|177634.8|2
1721103340000|2024-07-16 04:15:40|177756.2|177631.2|177758.4|177633.4|177758.4|177633.4|177756.2|177631.2|2
1721103370000|2024-07-16 04:16:10|177763|177638|177759.6|177634.6|177763|177638|177758|177633|4
1721103390000|2024-07-16 04:16:30|177761|177636|177760.9|177635.9|177761.9|177636.9|177760.9|177635.9|3
1721103430000|2024-07-16 04:17:10|177764.7|177639.7|177764.7|177639.7|177764.7|177639.7|177764.7|177639.7|1
1721103450000|2024-07-16 04:17:30|177763.7|177638.7|177763.7|177638.7|177763.7|177638.7|177763.7|177638.7|1
1721103470000|2024-07-16 04:17:50|177762.3|177637.3|177761.2|177636.2|177762.3|177637.3|177761.2|177636.2|2
1721103480000|2024-07-16 04:18:00|177763.7|177638.7|177763.7|177638.7|177763.7|177638.7|177763.7|177638.7|1
1721103490000|2024-07-16 04:18:10|177764.4|177639.4|177764.4|177639.4|177764.4|177639.4|177764.4|177639.4|1
1721103500000|2024-07-16 04:18:20|177764.3|177639.3|177760.6|177635.6|177764.3|177639.3|177760.2|177635.2|4
1721103510000|2024-07-16 04:18:30|177760.4|177635.4|177761.9|177636.9|177762.9|177637.9|177760.4|177635.4|4
1721103520000|2024-07-16 04:18:40|177761.6|177636.6|177761.6|177636.6|177761.6|177636.6|177761.6|177636.6|1
1721103550000|2024-07-16 04:19:10|177765.7|177640.7|177765.7|177640.7|177765.7|177640.7|177765.7|177640.7|1
1721103570000|2024-07-16 04:19:30|177761.1|177636.1|177761.7|177636.7|177761.7|177636.7|177761.1|177636.1|2
1721103600000|2024-07-16 04:20:00|177764.4|177639.4|177764.4|177639.4|177764.4|177639.4|177764.4|177639.4|1
1721103610000|2024-07-16 04:20:10|177765.7|177640.7|177765.7|177640.7|177765.7|177640.7|177765.7|177640.7|1
1721103630000|2024-07-16 04:20:30|177764.8|177639.8|177764.8|177639.8|177764.8|177639.8|177764.8|177639.8|1
1721103640000|2024-07-16 04:20:40|177765.5|177640.5|177765.5|177640.5|177765.5|177640.5|177765.5|177640.5|1
1721103650000|2024-07-16 04:20:50|177766.7|177641.7|177765|177640|177766.7|177641.7|177765|177640|2
1721103660000|2024-07-16 04:21:00|177765.1|177640.1|177762.2|177637.2|177765.1|177640.1|177762.2|177637.2|2
1721103690000|2024-07-16 04:21:30|177762.1|177637.1|177762.1|177637.1|177762.1|177637.1|177762.1|177637.1|1
1721103710000|2024-07-16 04:21:50|177765.1|177640.1|177810.4|177685.4|177810.9|177685.9|177765.1|177640.1|8
1721103720000|2024-07-16 04:22:00|177809.4|177684.4|177811.6|177686.6|177811.6|177686.6|177809.4|177684.4|10
1721103730000|2024-07-16 04:22:10|177811.4|177686.4|177809.8|177684.8|177811.6|177686.6|177809.3|177684.3|7
1721103740000|2024-07-16 04:22:20|177810.2|177685.2|177813.1|177688.1|177815.3|177690.3|177810.2|177685.2|12
1721103750000|2024-07-16 04:22:30|177811.4|177686.4|177811.1|177686.1|177814.8|177689.8|177809|177684|27
1721103760000|2024-07-16 04:22:40|177811.2|177686.2|177811.2|177686.2|177811.2|177686.2|177811.2|177686.2|1
1721103780000|2024-07-16 04:23:00|177811.8|177686.8|177811.8|177686.8|177811.8|177686.8|177811.8|177686.8|1
1721103810000|2024-07-16 04:23:30|177813.2|177688.2|177814.6|177689.6|177814.6|177689.6|177813.2|177688.2|2
1721103820000|2024-07-16 04:23:40|177811.6|177686.6|177811.6|177686.6|177811.6|177686.6|177811.6|177686.6|1
1721103840000|2024-07-16 04:24:00|177810.7|177685.7|177811.8|177686.8|177811.8|177686.8|177810.7|177685.7|2
1721103850000|2024-07-16 04:24:10|177813.9|177688.9|177811.5|177686.5|177813.9|177688.9|177811.3|177686.3|4
1721103900000|2024-07-16 04:25:00|177814.6|177689.6|177814.6|177689.6|177814.6|177689.6|177814.6|177689.6|1
1721103910000|2024-07-16 04:25:10|177811.9|177686.9|177811.3|177686.3|177811.9|177686.9|177811.3|177686.3|2
1721103930000|2024-07-16 04:25:30|177812.8|177687.8|177824.7|177699.7|177825.9|177700.9|177812.8|177687.8|18
1721103940000|2024-07-16 04:25:40|177823.2|177698.2|177822.3|177697.3|177823.4|177698.4|177822|177697|6
1721103960000|2024-07-16 04:26:00|177821.2|177696.2|177821.2|177696.2|177821.2|177696.2|177821.2|177696.2|1
1721103970000|2024-07-16 04:26:10|177825.4|177700.4|177820.4|177695.4|177827.2|177702.2|177820.2|177695.2|16
1721103980000|2024-07-16 04:26:20|177821.9|177696.9|177821.7|177696.7|177822.7|177697.7|177821.7|177696.7|3
1721104000000|2024-07-16 04:26:40|177822.8|177697.8|177829|177704|177829|177704|177822.8|177697.8|6
1721104010000|2024-07-16 04:26:50|177828.3|177703.3|177828.5|177703.5|177829.8|177704.8|177828.2|177703.2|7
1721104020000|2024-07-16 04:27:00|177827.6|177702.6|177827.6|177702.6|177827.6|177702.6|177826.2|177701.2|6
1721104030000|2024-07-16 04:27:10|177827.9|177702.9|177827.1|177702.1|177827.9|177702.9|177826.5|177701.5|7
1721104050000|2024-07-16 04:27:30|177828.3|177703.3|177827.9|177702.9|177828.5|177703.5|177827.9|177702.9|6
1721104060000|2024-07-16 04:27:40|177828.3|177703.3|177828.1|177703.1|177828.3|177703.3|177827.8|177702.8|5
1721104070000|2024-07-16 04:27:50|177828.3|177703.3|177828.1|177703.1|177828.3|177703.3|177826.7|177701.7|5
1721104080000|2024-07-16 04:28:00|177826.8|177701.8|177825.9|177700.9|177826.8|177701.8|177825.9|177700.9|2
1721104100000|2024-07-16 04:28:20|177828.3|177703.3|177825|177700|177828.3|177703.3|177825|177700|3
1721104120000|2024-07-16 04:28:40|177825.8|177700.8|177825.7|177700.7|177825.8|177700.8|177825|177700|3
1721104130000|2024-07-16 04:28:50|177825.8|177700.8|177826.3|177701.3|177826.7|177701.7|177825.8|177700.8|3
1721104140000|2024-07-16 04:29:00|177826.6|177701.6|177826.6|177701.6|177826.6|177701.6|177826.6|177701.6|1
1721104160000|2024-07-16 04:29:20|177831.3|177706.3|177831.3|177706.3|177831.3|177706.3|177831.3|177706.3|1
1721104170000|2024-07-16 04:29:30|177826.6|177701.6|177827.5|177702.5|177828.1|177703.1|177826.6|177701.6|3
1721104180000|2024-07-16 04:29:40|177827.1|177702.1|177827.1|177702.1|177827.1|177702.1|177827.1|177702.1|1
1721104190000|2024-07-16 04:29:50|177826.2|177701.2|177827.4|177702.4|177827.4|177702.4|177826.2|177701.2|3
1721104200000|2024-07-16 04:30:00|177828.3|177703.3|177826.7|177701.7|177828.3|177703.3|177826.7|177701.7|3
1721104210000|2024-07-16 04:30:10|177825.6|177700.6|177825.6|177700.6|177825.6|177700.6|177825.6|177700.6|1
1721104220000|2024-07-16 04:30:20|177824.7|177699.7|177788.6|177663.6|177824.7|177699.7|177788.6|177663.6|4
1721104230000|2024-07-16 04:30:30|177796.1|177671.1|177797|177672|177799.2|177674.2|177795.4|177670.4|15
1721104240000|2024-07-16 04:30:40|177797.7|177672.7|177803.9|177678.9|177807.6|177682.6|177797.7|177672.7|13
1721104250000|2024-07-16 04:30:50|177804.4|177679.4|177797.6|177672.6|177805.1|177680.1|177797.6|177672.6|11
1721104260000|2024-07-16 04:31:00|177798.2|177673.2|177797.3|177672.3|177798.2|177673.2|177797.3|177672.3|2
1721104280000|2024-07-16 04:31:20|177799.2|177674.2|177800.8|177675.8|177801.2|177676.2|177798.3|177673.3|18
1721104290000|2024-07-16 04:31:30|177800.3|177675.3|177799.9|177674.9|177800.4|177675.4|177798.4|177673.4|8
1721104300000|2024-07-16 04:31:40|177799.7|177674.7|177800|177675|177800.5|177675.5|177799.7|177674.7|5
1721104310000|2024-07-16 04:31:50|177799.9|177674.9|177799.6|177674.6|177800.1|177675.1|177799.4|177674.4|6
1721104320000|2024-07-16 04:32:00|177799.2|177674.2|177799.6|177674.6|177800.1|177675.1|177799.2|177674.2|4
1721104330000|2024-07-16 04:32:10|177800.3|177675.3|177800.3|177675.3|177800.3|177675.3|177800.3|177675.3|1
1721104340000|2024-07-16 04:32:20|177800.4|177675.4|177800.4|177675.4|177800.4|177675.4|177800.4|177675.4|1
1721104350000|2024-07-16 04:32:30|177801.5|177676.5|177801.5|177676.5|177801.5|177676.5|177801.5|177676.5|1
1721104370000|2024-07-16 04:32:50|177802.9|177677.9|177805|177680|177806.1|177681.1|177802.9|177677.9|6
1721104380000|2024-07-16 04:33:00|177804.4|177679.4|177804.4|177679.4|177804.4|177679.4|177804.4|177679.4|1
1721104390000|2024-07-16 04:33:10|177803.9|177678.9|177803.9|177678.9|177803.9|177678.9|177803.9|177678.9|1
1721104410000|2024-07-16 04:33:30|177803.7|177678.7|177804.3|177679.3|177804.3|177679.3|177803.7|177678.7|2
1721104420000|2024-07-16 04:33:40|177803.6|177678.6|177803.5|177678.5|177804.8|177679.8|177803.5|177678.5|4
1721104450000|2024-07-16 04:34:10|177804.2|177679.2|177804.2|177679.2|177804.2|177679.2|177804.2|177679.2|1
1721104480000|2024-07-16 04:34:40|177802.5|177677.5|177793.8|177668.8|177802.5|177677.5|177793.6|177668.6|17
1721104490000|2024-07-16 04:34:50|177795.1|177670.1|177795.9|177670.9|177795.9|177670.9|177794.1|177669.1|5
1721104500000|2024-07-16 04:35:00|177796|177671|177795.5|177670.5|177796.3|177671.3|177795.4|177670.4|15
1721104510000|2024-07-16 04:35:10|177796.1|177671.1|177799.9|177674.9|177799.9|177674.9|177795.3|177670.3|17
1721104520000|2024-07-16 04:35:20|177800.5|177675.5|177801|177676|177801|177676|177800.5|177675.5|2
1721104550000|2024-07-16 04:35:50|177802.1|177677.1|177803.9|177678.9|177803.9|177678.9|177802.1|177677.1|3
1721104560000|2024-07-16 04:36:00|177803.8|177678.8|177803.8|177678.8|177803.8|177678.8|177803.8|177678.8|1
1721104570000|2024-07-16 04:36:10|177802.5|177677.5|177803.2|177678.2|177804.6|177679.6|177802.5|177677.5|3
1721104590000|2024-07-16 04:36:30|177802.3|177677.3|177801.6|177676.6|177802.3|177677.3|177801.6|177676.6|2
1721104610000|2024-07-16 04:36:50|177802.4|177677.4|177802.4|177677.4|177802.4|177677.4|177802.4|177677.4|1
1721104620000|2024-07-16 04:37:00|177805.1|177680.1|177805.1|177680.1|177805.1|177680.1|177805.1|177680.1|1
1721104630000|2024-07-16 04:37:10|177802.3|177677.3|177802.3|177677.3|177802.3|177677.3|177802.3|177677.3|1
1721104650000|2024-07-16 04:37:30|177802.4|177677.4|177802.4|177677.4|177802.4|177677.4|177802.4|177677.4|1
1721104660000|2024-07-16 04:37:40|177803.8|177678.8|177803.8|177678.8|177803.8|177678.8|177803.8|177678.8|1
1721104670000|2024-07-16 04:37:50|177804.4|177679.4|177803|177678|177804.9|177679.9|177803|177678|3
1721104690000|2024-07-16 04:38:10|177803.2|177678.2|177803.2|177678.2|177803.2|177678.2|177803.2|177678.2|1
1721104710000|2024-07-16 04:38:30|177806.6|177681.6|177804.5|177679.5|177806.6|177681.6|177804.5|177679.5|2
1721104720000|2024-07-16 04:38:40|177806|177681|177799.6|177674.6|177811.2|177686.2|177799.6|177674.6|7
1721104740000|2024-07-16 04:39:00|177798.7|177673.7|177798.5|177673.5|177798.7|177673.7|177798.5|177673.5|2
1721104750000|2024-07-16 04:39:10|177799.1|177674.1|177799.1|177674.1|177799.1|177674.1|177799.1|177674.1|1
1721104780000|2024-07-16 04:39:40|177798.9|177673.9|177798.9|177673.9|177798.9|177673.9|177798.9|177673.9|1
1721104790000|2024-07-16 04:39:50|177798.2|177673.2|177795.6|177670.6|177798.2|177673.2|177795.6|177670.6|7
1721104800000|2024-07-16 04:40:00|177796.7|177671.7|177760.3|177635.3|177796.7|177671.7|177760.3|177635.3|12
1721104810000|2024-07-16 04:40:10|177760.1|177635.1|177761.5|177636.5|177762.4|177637.4|177760.1|177635.1|11
1721104820000|2024-07-16 04:40:20|177762.4|177637.4|177762.4|177637.4|177762.4|177637.4|177761.5|177636.5|7
1721104830000|2024-07-16 04:40:30|177761.5|177636.5|177761.2|177636.2|177762.4|177637.4|177758.9|177633.9|6
1721104840000|2024-07-16 04:40:40|177761.6|177636.6|177762.9|177637.9|177764|177639|177761.6|177636.6|16
1721104850000|2024-07-16 04:40:50|177763.7|177638.7|177764|177639|177765.6|177640.6|177763.7|177638.7|10
1721104860000|2024-07-16 04:41:00|177763.8|177638.8|177754.1|177629.1|177763.8|177638.8|177748|177623|22
1721104870000|2024-07-16 04:41:10|177755|177630|177754.3|177629.3|177755.2|177630.2|177754.1|177629.1|7
1721104880000|2024-07-16 04:41:20|177755.2|177630.2|177754.6|177629.6|177755.2|177630.2|177753.6|177628.6|6
1721104890000|2024-07-16 04:41:30|177754.9|177629.9|177756.9|177631.9|177756.9|177631.9|177754.9|177629.9|2
1721104920000|2024-07-16 04:42:00|177754.6|177629.6|177753|177628|177755.8|177630.8|177752.8|177627.8|6
1721104930000|2024-07-16 04:42:10|177753.8|177628.8|177756.6|177631.6|177756.6|177631.6|177753.8|177628.8|6
1721104950000|2024-07-16 04:42:30|177757|177632|177755.1|177630.1|177757|177632|177754.5|177629.5|8
1721104960000|2024-07-16 04:42:40|177754.5|177629.5|177754|177629|177755.1|177630.1|177754|177629|5
1721104970000|2024-07-16 04:42:50|177754.7|177629.7|177754.7|177629.7|177754.7|177629.7|177754.7|177629.7|1
1721104980000|2024-07-16 04:43:00|177756.8|177631.8|177753.3|177628.3|177756.8|177631.8|177753.3|177628.3|10
1721104990000|2024-07-16 04:43:10|177753.8|177628.8|177755.3|177630.3|177757.2|177632.2|177753.1|177628.1|11
1721105000000|2024-07-16 04:43:20|177757|177632|177756.1|177631.1|177757|177632|177756.1|177631.1|4
1721105010000|2024-07-16 04:43:30|177755.9|177630.9|177756|177631|177757|177632|177755.9|177630.9|7
1721105020000|2024-07-16 04:43:40|177756.2|177631.2|177745.9|177620.9|177756.2|177631.2|177743.9|177618.9|15
1721105030000|2024-07-16 04:43:50|177745.8|177620.8|177745.2|177620.2|177746.7|177621.7|177743.3|177618.3|24
1721105040000|2024-07-16 04:44:00|177745.8|177620.8|177746.1|177621.1|177750.1|177625.1|177745.1|177620.1|19
1721105050000|2024-07-16 04:44:10|177745.9|177620.9|177748.8|177623.8|177750.8|177625.8|177744.7|177619.7|22
1721105060000|2024-07-16 04:44:20|177751.1|177626.1|177750.4|177625.4|177751.1|177626.1|177748.2|177623.2|11
1721105070000|2024-07-16 04:44:30|177750.6|177625.6|177752.9|177627.9|177753.6|177628.6|177749.8|177624.8|6
1721105090000|2024-07-16 04:44:50|177752.4|177627.4|177754.4|177629.4|177754.4|177629.4|177752.4|177627.4|7
1721105100000|2024-07-16 04:45:00|177756.3|177631.3|177756.3|177631.3|177756.3|177631.3|177756.3|177631.3|1
1721105110000|2024-07-16 04:45:10|177753.7|177628.7|177753.7|177628.7|177753.7|177628.7|177753.7|177628.7|1
1721105130000|2024-07-16 04:45:30|177756.7|177631.7|177757.9|177632.9|177757.9|177632.9|177756.5|177631.5|4
1721105140000|2024-07-16 04:45:40|177758.2|177633.2|177758.2|177633.2|177758.2|177633.2|177758.2|177633.2|1
1721105150000|2024-07-16 04:45:50|177758|177633|177758.2|177633.2|177758.2|177633.2|177758|177633|2
1721105160000|2024-07-16 04:46:00|177761.6|177636.6|177762.3|177637.3|177762.3|177637.3|177761.6|177636.6|2
1721105180000|2024-07-16 04:46:20|177759.9|177634.9|177747.7|177622.7|177759.9|177634.9|177747.7|177622.7|4
1721105190000|2024-07-16 04:46:30|177746.3|177621.3|177744|177619|177746.3|177621.3|177743.7|177618.7|18
1721105200000|2024-07-16 04:46:40|177743.3|177618.3|177745.2|177620.2|177746.6|177621.6|177743.3|177618.3|12
1721105210000|2024-07-16 04:46:50|177744.4|177619.4|177744.6|177619.6|177745.2|177620.2|177744.4|177619.4|3
1721105220000|2024-07-16 04:47:00|177745.2|177620.2|177744.6|177619.6|177745.2|177620.2|177744.6|177619.6|2
1721105240000|2024-07-16 04:47:20|177746.1|177621.1|177744.5|177619.5|177746.5|177621.5|177744.5|177619.5|11
1721105260000|2024-07-16 04:47:40|177744.3|177619.3|177744.3|177619.3|177744.3|177619.3|177744.3|177619.3|1
1721105280000|2024-07-16 04:48:00|177747.4|177622.4|177747.4|177622.4|177747.4|177622.4|177747.4|177622.4|1
1721105300000|2024-07-16 04:48:20|177745.5|177620.5|177745.5|177620.5|177745.5|177620.5|177745.5|177620.5|1
1721105310000|2024-07-16 04:48:30|177745.2|177620.2|177745.9|177620.9|177745.9|177620.9|177745.2|177620.2|2
1721105320000|2024-07-16 04:48:40|177747.1|177622.1|177752.4|177627.4|177753.8|177628.8|177747.1|177622.1|4
1721105330000|2024-07-16 04:48:50|177752.8|177627.8|177754.9|177629.9|177754.9|177629.9|177752.8|177627.8|5
1721105340000|2024-07-16 04:49:00|177755.7|177630.7|177758.8|177633.8|177761.8|177636.8|177755.7|177630.7|5
1721105380000|2024-07-16 04:49:40|177761.8|177636.8|177761.8|177636.8|177761.8|177636.8|177761.8|177636.8|1
1721105390000|2024-07-16 04:49:50|177760.3|177635.3|177760.3|177635.3|177760.3|177635.3|177760.3|177635.3|1
1721105400000|2024-07-16 04:50:00|177759.1|177634.1|177757.3|177632.3|177759.1|177634.1|177757.3|177632.3|2
1721105430000|2024-07-16 04:50:30|177759.5|177634.5|177759.5|177634.5|177759.5|177634.5|177759.5|177634.5|1
1721105450000|2024-07-16 04:50:50|177757.4|177632.4|177757.5|177632.5|177757.5|177632.5|177755.4|177630.4|3
1721105480000|2024-07-16 04:51:20|177759.5|177634.5|177759.5|177634.5|177759.5|177634.5|177759.5|177634.5|1
1721105500000|2024-07-16 04:51:40|177756.4|177631.4|177755|177630|177756.4|177631.4|177755|177630|2
1721105510000|2024-07-16 04:51:50|177757.2|177632.2|177757.2|177632.2|177757.2|177632.2|177757.2|177632.2|1
1721105530000|2024-07-16 04:52:10|177757.5|177632.5|177763|177638|177763.8|177638.8|177757.5|177632.5|8
1721105560000|2024-07-16 04:52:40|177765.1|177640.1|177765.1|177640.1|177765.1|177640.1|177765.1|177640.1|1
1721105570000|2024-07-16 04:52:50|177758.9|177633.9|177760.4|177635.4|177763.1|177638.1|177758.2|177633.2|12
1721105580000|2024-07-16 04:53:00|177761.6|177636.6|177761.4|177636.4|177761.6|177636.6|177761.3|177636.3|8
1721105600000|2024-07-16 04:53:20|177760.1|177635.1|177762.7|177637.7|177763.4|177638.4|177760.1|177635.1|6
1721105620000|2024-07-16 04:53:40|177762.8|177637.8|177762|177637|177762.8|177637.8|177762|177637|2
1721105640000|2024-07-16 04:54:00|177761.3|177636.3|177761.3|177636.3|177761.3|177636.3|177761.3|177636.3|1
1721105660000|2024-07-16 04:54:20|177764.8|177639.8|177766.9|177641.9|177766.9|177641.9|177764.8|177639.8|2
1721105670000|2024-07-16 04:54:30|177765.8|177640.8|177765.8|177640.8|177765.8|177640.8|177764.3|177639.3|8
1721105680000|2024-07-16 04:54:40|177766.1|177641.1|177763.2|177638.2|177766.1|177641.1|177763.2|177638.2|4
1721105700000|2024-07-16 04:55:00|177763.4|177638.4|177764.2|177639.2|177764.5|177639.5|177763.4|177638.4|3
1721105710000|2024-07-16 04:55:10|177765.3|177640.3|177764.5|177639.5|177765.3|177640.3|177764.5|177639.5|2
1721105740000|2024-07-16 04:55:40|177765.5|177640.5|177765.5|177640.5|177765.5|177640.5|177765.5|177640.5|1
1721105750000|2024-07-16 04:55:50|177764.5|177639.5|177757.2|177632.2|177764.5|177639.5|177757|177632|7
1721105780000|2024-07-16 04:56:20|177759.6|177634.6|177761.3|177636.3|177761.3|177636.3|177757.1|177632.1|7
1721105790000|2024-07-16 04:56:30|177762.1|177637.1|177762.1|177637.1|177762.1|177637.1|177762.1|177637.1|1
1721105800000|2024-07-16 04:56:40|177762.9|177637.9|177764.1|177639.1|177764.1|177639.1|177762.9|177637.9|3
1721105810000|2024-07-16 04:56:50|177763.3|177638.3|177758.4|177633.4|177763.3|177638.3|177757|177632|13
1721105820000|2024-07-16 04:57:00|177756.9|177631.9|177757.3|177632.3|177757.3|177632.3|177756.9|177631.9|2
1721105840000|2024-07-16 04:57:20|177757.2|177632.2|177760.7|177635.7|177761.6|177636.6|177757.2|177632.2|4
1721105850000|2024-07-16 04:57:30|177763|177638|177763.5|177638.5|177763.5|177638.5|177762.6|177637.6|4
1721105860000|2024-07-16 04:57:40|177763.6|177638.6|177763.6|177638.6|177763.6|177638.6|177763.5|177638.5|3
1721105870000|2024-07-16 04:57:50|177763|177638|177765|177640|177765|177640|177763|177638|2
1721105890000|2024-07-16 04:58:10|177766.4|177641.4|177766.4|177641.4|177766.4|177641.4|177766.4|177641.4|1
1721105900000|2024-07-16 04:58:20|177767.1|177642.1|177766.2|177641.2|177767.1|177642.1|177765.5|177640.5|3
1721105910000|2024-07-16 04:58:30|177765.5|177640.5|177765.5|177640.5|177765.5|177640.5|177765.5|177640.5|1
1721105930000|2024-07-16 04:58:50|177766.3|177641.3|177766.4|177641.4|177766.9|177641.9|177766.3|177641.3|5
1721105960000|2024-07-16 04:59:20|177769.1|177644.1|177769.1|177644.1|177769.1|177644.1|177769.1|177644.1|1
1721105980000|2024-07-16 04:59:40|177768.5|177643.5|177767|177642|177768.5|177643.5|177767|177642|2
1721106000000|2024-07-16 05:00:00|177766.2|177641.2|177766.2|177641.2|177766.2|177641.2|177766.2|177641.2|1
1721106020000|2024-07-16 05:00:20|177765.4|177640.4|177765.6|177640.6|177765.6|177640.6|177764.4|177639.4|3
1721106030000|2024-07-16 05:00:30|177764.4|177639.4|177766.4|177641.4|177766.4|177641.4|177764.4|177639.4|3
1721106040000|2024-07-16 05:00:40|177764.2|177639.2|177760.1|177635.1|177764.2|177639.2|177759|177634|5
1721106050000|2024-07-16 05:00:50|177760.3|177635.3|177760.3|177635.3|177760.3|177635.3|177760.3|177635.3|1
1721106070000|2024-07-16 05:01:10|177760.8|177635.8|177762.8|177637.8|177763.5|177638.5|177760.8|177635.8|4
1721106080000|2024-07-16 05:01:20|177763.4|177638.4|177763.4|177638.4|177763.4|177638.4|177763.4|177638.4|1
1721106100000|2024-07-16 05:01:40|177765|177640|177763.7|177638.7|177765|177640|177763.7|177638.7|2
1721106110000|2024-07-16 05:01:50|177764.6|177639.6|177763.3|177638.3|177764.9|177639.9|177762.6|177637.6|5
1721106130000|2024-07-16 05:02:10|177764.7|177639.7|177763.3|177638.3|177764.7|177639.7|177763.3|177638.3|2
1721106160000|2024-07-16 05:02:40|177763.8|177638.8|177763.8|177638.8|177763.8|177638.8|177763.8|177638.8|1
1721106170000|2024-07-16 05:02:50|177764.7|177639.7|177763.3|177638.3|177764.7|177639.7|177763.3|177638.3|2
1721106190000|2024-07-16 05:03:10|177763.1|177638.1|177761.7|177636.7|177763.1|177638.1|177761.7|177636.7|3
1721106220000|2024-07-16 05:03:40|177762.2|177637.2|177765.7|177640.7|177765.8|177640.8|177762.2|177637.2|4
1721106230000|2024-07-16 05:03:50|177766.3|177641.3|177765.2|177640.2|177766.3|177641.3|177765.2|177640.2|3
1721106250000|2024-07-16 05:04:10|177765.4|177640.4|177765.4|177640.4|177765.4|177640.4|177765.4|177640.4|1
1721106260000|2024-07-16 05:04:20|177765|177640|177754.3|177629.3|177765|177640|177753.3|177628.3|10
1721106270000|2024-07-16 05:04:30|177753.4|177628.4|177754.4|177629.4|177754.4|177629.4|177753.3|177628.3|6
1721106290000|2024-07-16 05:04:50|177755.5|177630.5|177758.7|177633.7|177758.7|177633.7|177754.3|177629.3|7
1721106300000|2024-07-16 05:05:00|177760.7|177635.7|177758.9|177633.9|177760.7|177635.7|177758.9|177633.9|2
1721106310000|2024-07-16 05:05:10|177759.7|177634.7|177756.5|177631.5|177759.7|177634.7|177756.2|177631.2|4
1721106320000|2024-07-16 05:05:20|177756.2|177631.2|177756.9|177631.9|177756.9|177631.9|177756.2|177631.2|2
1721106330000|2024-07-16 05:05:30|177756.2|177631.2|177756.9|177631.9|177756.9|177631.9|177756.2|177631.2|2
1721106340000|2024-07-16 05:05:40|177760.4|177635.4|177764.3|177639.3|177765.8|177640.8|177759.9|177634.9|5
1721106350000|2024-07-16 05:05:50|177764|177639|177763.7|177638.7|177764|177639|177763.7|177638.7|3
1721106370000|2024-07-16 05:06:10|177764.9|177639.9|177764.9|177639.9|177764.9|177639.9|177764.9|177639.9|1
1721106380000|2024-07-16 05:06:20|177765.8|177640.8|177794.2|177669.2|177797.7|177672.7|177765.8|177640.8|14
1721106390000|2024-07-16 05:06:30|177793.3|177668.3|177793.3|177668.3|177793.3|177668.3|177790.6|177665.6|12
1721106400000|2024-07-16 05:06:40|177794.4|177669.4|177794.6|177669.6|177795.9|177670.9|177793.2|177668.2|23
1721106410000|2024-07-16 05:06:50|177795.8|177670.8|177793.2|177668.2|177796.4|177671.4|177792.9|177667.9|14
1721106420000|2024-07-16 05:07:00|177794.5|177669.5|177793.6|177668.6|177794.5|177669.5|177792|177667|13
1721106430000|2024-07-16 05:07:10|177792.6|177667.6|177793.5|177668.5|177794.7|177669.7|177792|177667|9
1721106440000|2024-07-16 05:07:20|177793.6|177668.6|177793.6|177668.6|177795.3|177670.3|177792.7|177667.7|12
1721106450000|2024-07-16 05:07:30|177794.3|177669.3|177794|177669|177795.3|177670.3|177793.4|177668.4|9
1721106460000|2024-07-16 05:07:40|177793.9|177668.9|177796.8|177671.8|177797.5|177672.5|177793.8|177668.8|12
1721106470000|2024-07-16 05:07:50|177796.9|177671.9|177797.2|177672.2|177798.3|177673.3|177796.2|177671.2|11
1721106480000|2024-07-16 05:08:00|177796.3|177671.3|177792.7|177667.7|177796.9|177671.9|177791.5|177666.5|9
1721106490000|2024-07-16 05:08:10|177793.6|177668.6|177792.7|177667.7|177794.2|177669.2|177790.5|177665.5|17
1721106500000|2024-07-16 05:08:20|177791.9|177666.9|177793.9|177668.9|177793.9|177668.9|177791.9|177666.9|14
1721106510000|2024-07-16 05:08:30|177793.2|177668.2|177793.3|177668.3|177793.3|177668.3|177792.2|177667.2|7
1721106520000|2024-07-16 05:08:40|177794|177669|177793.4|177668.4|177794.9|177669.9|177792.4|177667.4|8
1721106530000|2024-07-16 05:08:50|177794.3|177669.3|177793.4|177668.4|177794.3|177669.3|177793.4|177668.4|2
1721106540000|2024-07-16 05:09:00|177794.3|177669.3|177796|177671|177796|177671|177794.3|177669.3|6
1721106550000|2024-07-16 05:09:10|177794.7|177669.7|177797.2|177672.2|177797.2|177672.2|177794.7|177669.7|5
1721106560000|2024-07-16 05:09:20|177795.5|177670.5|177797|177672|177797|177672|177795.2|177670.2|12
1721106570000|2024-07-16 05:09:30|177795.2|177670.2|177795.2|177670.2|177797|177672|177795.2|177670.2|5
1721106580000|2024-07-16 05:09:40|177797.2|177672.2|177794.6|177669.6|177797.8|177672.8|177793.8|177668.8|8
1721106590000|2024-07-16 05:09:50|177795.5|177670.5|177794.3|177669.3|177795.6|177670.6|177793|177668|11
1721106600000|2024-07-16 05:10:00|177793.4|177668.4|177792.5|177667.5|177793.8|177668.8|177792.5|177667.5|7
1721106610000|2024-07-16 05:10:10|177793.8|177668.8|177794.3|177669.3|177794.3|177669.3|177792.5|177667.5|4
1721106620000|2024-07-16 05:10:20|177793.5|177668.5|177808.4|177683.4|177810.3|177685.3|177793.5|177668.5|9
1721106630000|2024-07-16 05:10:30|177809.9|177684.9|177800.5|177675.5|177809.9|177684.9|177799.7|177674.7|5
1721106640000|2024-07-16 05:10:40|177798.8|177673.8|177801.1|177676.1|177801.1|177676.1|177797.9|177672.9|11
1721106650000|2024-07-16 05:10:50|177801.2|177676.2|177811.7|177686.7|177813.7|177688.7|177801.2|177676.2|12
1721106660000|2024-07-16 05:11:00|177812.2|177687.2|177810|177685|177812.2|177687.2|177805.9|177680.9|17
1721106670000|2024-07-16 05:11:10|177811.6|177686.6|177810.8|177685.8|177813.1|177688.1|177809.7|177684.7|16
1721106680000|2024-07-16 05:11:20|177810.1|177685.1|177797.8|177672.8|177811.7|177686.7|177797.8|177672.8|15
1721106690000|2024-07-16 05:11:30|177796.8|177671.8|177790.9|177665.9|177796.8|177671.8|177790.8|177665.8|21
1721106700000|2024-07-16 05:11:40|177792.2|177667.2|177789.7|177664.7|177792.2|177667.2|177789.1|177664.1|7
1721106710000|2024-07-16 05:11:50|177789.3|177664.3|177764.1|177639.1|177791.9|177666.9|177757|177632|29
1721106720000|2024-07-16 05:12:00|177765.4|177640.4|177763.8|177638.8|177765.4|177640.4|177761.1|177636.1|12
1721106730000|2024-07-16 05:12:10|177765.7|177640.7|177766.6|177641.6|177767.8|177642.8|177765.7|177640.7|3
1721106750000|2024-07-16 05:12:30|177768|177643|177766.8|177641.8|177768|177643|177766|177641|7
1721106760000|2024-07-16 05:12:40|177766|177641|177763.5|177638.5|177766|177641|177761.8|177636.8|8
1721106770000|2024-07-16 05:12:50|177763|177638|177765.4|177640.4|177766.8|177641.8|177763|177638|18
1721106780000|2024-07-16 05:13:00|177765.3|177640.3|177762.5|177637.5|177765.3|177640.3|177761.9|177636.9|7
1721106790000|2024-07-16 05:13:10|177761.8|177636.8|177761.8|177636.8|177761.8|177636.8|177761.8|177636.8|1
1721106800000|2024-07-16 05:13:20|177762.2|177637.2|177762.2|177637.2|177762.2|177637.2|177762.2|177637.2|1
1721106810000|2024-07-16 05:13:30|177763.5|177638.5|177761.6|177636.6|177768|177643|177760|177635|11
1721106820000|2024-07-16 05:13:40|177762.2|177637.2|177763.2|177638.2|177763.2|177638.2|177761.6|177636.6|5
1721106830000|2024-07-16 05:13:50|177762.3|177637.3|177761.5|177636.5|177765.1|177640.1|177761.5|177636.5|9
1721106840000|2024-07-16 05:14:00|177762.3|177637.3|177762.3|177637.3|177763|177638|177761.5|177636.5|6
1721106850000|2024-07-16 05:14:10|177761.5|177636.5|177764.5|177639.5|177764.5|177639.5|177761.5|177636.5|11
1721106860000|2024-07-16 05:14:20|177768.3|177643.3|177768.6|177643.6|177768.6|177643.6|177767.7|177642.7|5
1721106870000|2024-07-16 05:14:30|177767.7|177642.7|177768.6|177643.6|177768.6|177643.6|177767.7|177642.7|4
1721106880000|2024-07-16 05:14:40|177767.7|177642.7|177772.7|177647.7|177773.3|177648.3|177767.7|177642.7|12
1721106890000|2024-07-16 05:14:50|177771.8|177646.8|177772.7|177647.7|177772.7|177647.7|177771.8|177646.8|8
1721106900000|2024-07-16 05:15:00|177773.9|177648.9|177773.2|177648.2|177773.9|177648.9|177773.2|177648.2|2
1721106910000|2024-07-16 05:15:10|177776|177651|177774|177649|177776|177651|177774|177649|4
1721106920000|2024-07-16 05:15:20|177775|177650|177774.4|177649.4|177775|177650|177774.4|177649.4|6
1721106930000|2024-07-16 05:15:30|177775|177650|177770.5|177645.5|177775.2|177650.2|177770.5|177645.5|11
1721106940000|2024-07-16 05:15:40|177771.6|177646.6|177771.1|177646.1|177772.9|177647.9|177770.4|177645.4|10
1721106950000|2024-07-16 05:15:50|177770.4|177645.4|177765.8|177640.8|177770.4|177645.4|177765.3|177640.3|12
1721106960000|2024-07-16 05:16:00|177765.6|177640.6|177767.6|177642.6|177770.3|177645.3|177765.6|177640.6|7
1721106970000|2024-07-16 05:16:10|177769.1|177644.1|177781.2|177656.2|177784|177659|177769.1|177644.1|6
1721106980000|2024-07-16 05:16:20|177780.6|177655.6|177790.4|177665.4|177793.3|177668.3|177780.6|177655.6|18
1721106990000|2024-07-16 05:16:30|177789.9|177664.9|177794.2|177669.2|177796.9|177671.9|177789.9|177664.9|13
1721107000000|2024-07-16 05:16:40|177795.4|177670.4|177797.4|177672.4|177797.5|177672.5|177795.4|177670.4|16
1721107010000|2024-07-16 05:16:50|177796.7|177671.7|177796.6|177671.6|177797.5|177672.5|177795.8|177670.8|16
1721107020000|2024-07-16 05:17:00|177796.1|177671.1|177797.8|177672.8|177798.6|177673.6|177796.1|177671.1|9
1721107030000|2024-07-16 05:17:10|177796.9|177671.9|177798.9|177673.9|177798.9|177673.9|177796.7|177671.7|8
1721107050000|2024-07-16 05:17:30|177800.9|177675.9|177801.4|177676.4|177801.4|177676.4|177799.4|177674.4|5
1721107060000|2024-07-16 05:17:40|177799.4|177674.4|177797.7|177672.7|177800.9|177675.9|177796.7|177671.7|5
1721107080000|2024-07-16 05:18:00|177798.5|177673.5|177811.1|177686.1|177812.8|177687.8|177798.5|177673.5|13
1721107090000|2024-07-16 05:18:10|177809.3|177684.3|177808.5|177683.5|177810.7|177685.7|177807.4|177682.4|21
1721107100000|2024-07-16 05:18:20|177807.6|177682.6|177809.5|177684.5|177809.5|177684.5|177806.6|177681.6|23
1721107110000|2024-07-16 05:18:30|177808.9|177683.9|177808.1|177683.1|177809.6|177684.6|177807.5|177682.5|15
1721107120000|2024-07-16 05:18:40|177808|177683|177808.2|177683.2|177808.3|177683.3|177807.5|177682.5|4
1721107140000|2024-07-16 05:19:00|177808|177683|177794.4|177669.4|177808|177683|177793.3|177668.3|12
1721107150000|2024-07-16 05:19:10|177795.3|177670.3|177797.7|177672.7|177798.7|177673.7|177793.7|177668.7|21
1721107160000|2024-07-16 05:19:20|177797.5|177672.5|177791.8|177666.8|177797.5|177672.5|177788.9|177663.9|22
1721107170000|2024-07-16 05:19:30|177789.7|177664.7|177788.2|177663.2|177791.1|177666.1|177788|177663|33
1721107180000|2024-07-16 05:19:40|177788.3|177663.3|177796.1|177671.1|177796.1|177671.1|177788.3|177663.3|18
1721107190000|2024-07-16 05:19:50|177796.3|177671.3|177800.1|177675.1|177800.2|177675.2|177796.3|177671.3|8
1721107200000|2024-07-16 05:20:00|177802.1|177677.1|177809.2|177684.2|177810.9|177685.9|177801.4|177676.4|19
1721107210000|2024-07-16 05:20:10|177807.7|177682.7|177810.1|177685.1|177810.6|177685.6|177807.7|177682.7|14
1721107220000|2024-07-16 05:20:20|177809.2|177684.2|177808.8|177683.8|177810.8|177685.8|177808.8|177683.8|11
1721107230000|2024-07-16 05:20:30|177809.2|177684.2|177809.1|177684.1|177809.6|177684.6|177808.2|177683.2|12
1721107240000|2024-07-16 05:20:40|177808.5|177683.5|177809.1|177684.1|177810|177685|177808.3|177683.3|6
1721107250000|2024-07-16 05:20:50|177809.9|177684.9|177809.9|177684.9|177809.9|177684.9|177809.9|177684.9|1
1721107260000|2024-07-16 05:21:00|177809.7|177684.7|177809.5|177684.5|177809.7|177684.7|177809.5|177684.5|3
1721107270000|2024-07-16 05:21:10|177808.2|177683.2|177802|177677|177808.2|177683.2|177800.4|177675.4|10
1721107280000|2024-07-16 05:21:20|177801.5|177676.5|177792.3|177667.3|177803|177678|177791.5|177666.5|27
1721107290000|2024-07-16 05:21:30|177791.7|177666.7|177798|177673|177798.6|177673.6|177790.7|177665.7|34
1721107300000|2024-07-16 05:21:40|177797.8|177672.8|177799.1|177674.1|177799.1|177674.1|177797.8|177672.8|2
1721107310000|2024-07-16 05:21:50|177799.7|177674.7|177799.3|177674.3|177801.2|177676.2|177799.3|177674.3|4
1721107320000|2024-07-16 05:22:00|177799.9|177674.9|177802|177677|177802.8|177677.8|177799.9|177674.9|3
1721107330000|2024-07-16 05:22:10|177802.7|177677.7|177817.5|177692.5|177819.5|177694.5|177802.7|177677.7|4
1721107340000|2024-07-16 05:22:20|177817.8|177692.8|177832.1|177707.1|177833.4|177708.4|177817.8|177692.8|5
1721107350000|2024-07-16 05:22:30|177832.7|177707.7|177832.5|177707.5|177832.7|177707.7|177832.5|177707.5|2
1721107360000|2024-07-16 05:22:40|177831.2|177706.2|177832.3|177707.3|177832.3|177707.3|177831.2|177706.2|2
1721107370000|2024-07-16 05:22:50|177832.1|177707.1|177832.3|177707.3|177832.3|177707.3|177831.2|177706.2|5
1721107380000|2024-07-16 05:23:00|177832.7|177707.7|177832.2|177707.2|177833.1|177708.1|177832.1|177707.1|7
1721107390000|2024-07-16 05:23:10|177832.5|177707.5|177832.5|177707.5|177832.9|177707.9|177832.2|177707.2|7
1721107400000|2024-07-16 05:23:20|177834.5|177709.5|177832.6|177707.6|177834.5|177709.5|177832.6|177707.6|7
1721107410000|2024-07-16 05:23:30|177832.9|177707.9|177832.9|177707.9|177832.9|177707.9|177832.9|177707.9|1
1721107420000|2024-07-16 05:23:40|177833.1|177708.1|177833|177708|177833.1|177708.1|177831.6|177706.6|9
1721107430000|2024-07-16 05:23:50|177833.8|177708.8|177833.6|177708.6|177833.8|177708.8|177833.6|177708.6|4
1721107440000|2024-07-16 05:24:00|177833.8|177708.8|177833.8|177708.8|177833.8|177708.8|177833.8|177708.8|1
1721107450000|2024-07-16 05:24:10|177833.6|177708.6|177832.4|177707.4|177833.8|177708.8|177832.4|177707.4|3
1721107460000|2024-07-16 05:24:20|177830.9|177705.9|177832.4|177707.4|177832.4|177707.4|177830.9|177705.9|3
1721107470000|2024-07-16 05:24:30|177833.1|177708.1|177832.6|177707.6|177833.1|177708.1|177832.6|177707.6|4
1721107480000|2024-07-16 05:24:40|177832.5|177707.5|177832.4|177707.4|177832.5|177707.5|177831.6|177706.6|4
1721107490000|2024-07-16 05:24:50|177832.1|177707.1|177831.6|177706.6|177832.1|177707.1|177831.3|177706.3|3
1721107500000|2024-07-16 05:25:00|177832.6|177707.6|177832.8|177707.8|177832.8|177707.8|177831.5|177706.5|7
1721107510000|2024-07-16 05:25:10|177832.7|177707.7|177833.1|177708.1|177833.1|177708.1|177832.7|177707.7|2
1721107520000|2024-07-16 05:25:20|177832.9|177707.9|177832.9|177707.9|177832.9|177707.9|177832.9|177707.9|1
1721107530000|2024-07-16 05:25:30|177833.1|177708.1|177832.8|177707.8|177833.1|177708.1|177832.8|177707.8|2
1721107540000|2024-07-16 05:25:40|177832.1|177707.1|177851.6|177726.6|177852.5|177727.5|177832.1|177707.1|8
1721107550000|2024-07-16 05:25:50|177852.5|177727.5|177852.4|177727.4|177852.5|177727.5|177851.6|177726.6|4
1721107560000|2024-07-16 05:26:00|177852.5|177727.5|177852.5|177727.5|177852.5|177727.5|177852.5|177727.5|1
1721107570000|2024-07-16 05:26:10|177853.9|177728.9|177854|177729|177855|177730|177853.1|177728.1|8
1721107580000|2024-07-16 05:26:20|177855|177730|177854.9|177729.9|177855|177730|177854|177729|4
1721107590000|2024-07-16 05:26:30|177853.2|177728.2|177853.2|177728.2|177853.2|177728.2|177853.2|177728.2|1
1721107600000|2024-07-16 05:26:40|177852.5|177727.5|177852.5|177727.5|177852.5|177727.5|177852.5|177727.5|1
1721107610000|2024-07-16 05:26:50|177852.2|177727.2|177852.2|177727.2|177852.2|177727.2|177852.2|177727.2|1
1721107620000|2024-07-16 05:27:00|177853.1|177728.1|177854.7|177729.7|177854.7|177729.7|177853.1|177728.1|2
1721107630000|2024-07-16 05:27:10|177854.6|177729.6|177853.5|177728.5|177857|177732|177853|177728|9
1721107640000|2024-07-16 05:27:20|177854|177729|177854|177729|177854|177729|177854|177729|1
1721107650000|2024-07-16 05:27:30|177853|177728|177853.8|177728.8|177855.9|177730.9|177852.8|177727.8|5
1721107660000|2024-07-16 05:27:40|177853.4|177728.4|177853.4|177728.4|177853.4|177728.4|177853.4|177728.4|1
1721107670000|2024-07-16 05:27:50|177853|177728|177845.5|177720.5|177853|177728|177844|177719|7
1721107680000|2024-07-16 05:28:00|177845.4|177720.4|177845.5|177720.5|177846.6|177721.6|177842.2|177717.2|30
1721107690000|2024-07-16 05:28:10|177842.8|177717.8|177851.2|177726.2|177852.5|177727.5|177842.2|177717.2|26
1721107700000|2024-07-16 05:28:20|177851.5|177726.5|177851.6|177726.6|177853.7|177728.7|177851.5|177726.5|3
1721107720000|2024-07-16 05:28:40|177852.9|177727.9|177856.7|177731.7|177856.7|177731.7|177852.9|177727.9|3
1721107730000|2024-07-16 05:28:50|177855.5|177730.5|177853.8|177728.8|177855.5|177730.5|177853.6|177728.6|3
1721107740000|2024-07-16 05:29:00|177853.3|177728.3|177853.3|177728.3|177853.8|177728.8|177853.3|177728.3|7
1721107750000|2024-07-16 05:29:10|177853.8|177728.8|177853.2|177728.2|177854.7|177729.7|177850.3|177725.3|6
1721107760000|2024-07-16 05:29:20|177853.8|177728.8|177853.6|177728.6|177856.4|177731.4|177852.8|177727.8|10
1721107770000|2024-07-16 05:29:30|177852.9|177727.9|177852.9|177727.9|177852.9|177727.9|177852.9|177727.9|1
1721107790000|2024-07-16 05:29:50|177853.8|177728.8|177853|177728|177854.3|177729.3|177852|177727|5
1721107800000|2024-07-16 05:30:00|177851|177726|177850.5|177725.5|177851.9|177726.9|177850.5|177725.5|6
1721107830000|2024-07-16 05:30:30|177852.4|177727.4|177855.5|177730.5|177855.5|177730.5|177851.4|177726.4|9
1721107840000|2024-07-16 05:30:40|177854.3|177729.3|177854.1|177729.1|177855.5|177730.5|177854.1|177729.1|5
1721107850000|2024-07-16 05:30:50|177854.9|177729.9|177851.9|177726.9|177854.9|177729.9|177851.2|177726.2|6
1721107860000|2024-07-16 05:31:00|177851.6|177726.6|177852|177727|177853.2|177728.2|177851.6|177726.6|4
1721107870000|2024-07-16 05:31:10|177852.4|177727.4|177852|177727|177852.4|177727.4|177852|177727|2
1721107880000|2024-07-16 05:31:20|177853.9|177728.9|177853.9|177728.9|177853.9|177728.9|177853.9|177728.9|1
1721107890000|2024-07-16 05:31:30|177856|177731|177855.8|177730.8|177856.8|177731.8|177855.8|177730.8|3
1721107900000|2024-07-16 05:31:40|177856.8|177731.8|177851|177726|177856.8|177731.8|177849.9|177724.9|11
1721107910000|2024-07-16 05:31:50|177851.5|177726.5|177850.9|177725.9|177851.5|177726.5|177850.9|177725.9|2
1721107920000|2024-07-16 05:32:00|177850.4|177725.4|177850.8|177725.8|177850.9|177725.9|177849.4|177724.4|12
1721107930000|2024-07-16 05:32:10|177849.5|177724.5|177849.7|177724.7|177851.2|177726.2|177849.5|177724.5|20
1721107940000|2024-07-16 05:32:20|177851.9|177726.9|177850.6|177725.6|177851.9|177726.9|177850.2|177725.2|6
1721107950000|2024-07-16 05:32:30|177852.6|177727.6|177850.5|177725.5|177852.6|177727.6|177850.5|177725.5|6
1721107960000|2024-07-16 05:32:40|177852.6|177727.6|177850.6|177725.6|177852.6|177727.6|177848.8|177723.8|10
1721107970000|2024-07-16 05:32:50|177851.8|177726.8|177851.8|177726.8|177851.8|177726.8|177851.3|177726.3|9
1721107980000|2024-07-16 05:33:00|177851.4|177726.4|177851.1|177726.1|177851.6|177726.6|177849.2|177724.2|9
1721107990000|2024-07-16 05:33:10|177849.2|177724.2|177850.9|177725.9|177855.2|177730.2|177849|177724|12
1721108000000|2024-07-16 05:33:20|177849.5|177724.5|177850.9|177725.9|177850.9|177725.9|177849.5|177724.5|2
1721108010000|2024-07-16 05:33:30|177848.4|177723.4|177819.8|177694.8|177848.4|177723.4|177819|177694|11
1721108020000|2024-07-16 05:33:40|177820.8|177695.8|177820.4|177695.4|177820.8|177695.8|177818.8|177693.8|7
1721108030000|2024-07-16 05:33:50|177818.9|177693.9|177823.3|177698.3|177826.5|177701.5|177818.9|177693.9|10
1721108040000|2024-07-16 05:34:00|177822.5|177697.5|177826.5|177701.5|177826.5|177701.5|177821.8|177696.8|10
1721108050000|2024-07-16 05:34:10|177826.1|177701.1|177826.5|177701.5|177826.5|177701.5|177826.1|177701.1|6
1721108060000|2024-07-16 05:34:20|177826.1|177701.1|177826.1|177701.1|177831.2|177706.2|177826.1|177701.1|8
1721108070000|2024-07-16 05:34:30|177826.9|177701.9|177825.3|177700.3|177826.9|177701.9|177824.4|177699.4|14
1721108080000|2024-07-16 05:34:40|177824.4|177699.4|177826.8|177701.8|177826.8|177701.8|177824.4|177699.4|21
1721108090000|2024-07-16 05:34:50|177825.1|177700.1|177827|177702|177827|177702|177824.6|177699.6|20
1721108100000|2024-07-16 05:35:00|177825.4|177700.4|177828.5|177703.5|177829|177704|177825.3|177700.3|13
1721108110000|2024-07-16 05:35:10|177827.7|177702.7|177832|177707|177832|177707|177827.2|177702.2|12
1721108120000|2024-07-16 05:35:20|177833|177708|177829.3|177704.3|177834.5|177709.5|177829.3|177704.3|11
1721108130000|2024-07-16 05:35:30|177828.1|177703.1|177829|177704|177830.8|177705.8|177827.9|177702.9|16
1721108140000|2024-07-16 05:35:40|177829.2|177704.2|177827.9|177702.9|177829.2|177704.2|177827.9|177702.9|10
1721108150000|2024-07-16 05:35:50|177828.9|177703.9|177828.9|177703.9|177828.9|177703.9|177828.9|177703.9|1
1721108160000|2024-07-16 05:36:00|177831.8|177706.8|177831.3|177706.3|177831.8|177706.8|177830.1|177705.1|6
1721108170000|2024-07-16 05:36:10|177831.8|177706.8|177831.8|177706.8|177831.8|177706.8|177831.3|177706.3|3
1721108180000|2024-07-16 05:36:20|177831.5|177706.5|177831.3|177706.3|177831.5|177706.5|177831.3|177706.3|6
1721108190000|2024-07-16 05:36:30|177831.5|177706.5|177830.1|177705.1|177831.5|177706.5|177830.1|177705.1|6
1721108200000|2024-07-16 05:36:40|177831.3|177706.3|177832|177707|177832|177707|177830.8|177705.8|14
1721108210000|2024-07-16 05:36:50|177830.8|177705.8|177830.8|177705.8|177836.9|177711.9|177829.3|177704.3|13
1721108220000|2024-07-16 05:37:00|177831.4|177706.4|177831|177706|177831.4|177706.4|177830.5|177705.5|8
1721108230000|2024-07-16 05:37:10|177831.8|177706.8|177838.8|177713.8|177840.7|177715.7|177831.8|177706.8|24
1721108240000|2024-07-16 05:37:20|177839.5|177714.5|177839.7|177714.7|177841|177716|177836.6|177711.6|7
1721108250000|2024-07-16 05:37:30|177840.9|177715.9|177839.9|177714.9|177840.9|177715.9|177839.9|177714.9|2
1721108260000|2024-07-16 05:37:40|177840.8|177715.8|177852.6|177727.6|177855.4|177730.4|177840.8|177715.8|6
1721108270000|2024-07-16 05:37:50|177852.1|177727.1|177852.9|177727.9|177852.9|177727.9|177852.1|177727.1|2
1721108280000|2024-07-16 05:38:00|177854|177729|177854|177729|177854|177729|177854|177729|1
1721108290000|2024-07-16 05:38:10|177856.4|177731.4|177856.4|177731.4|177856.4|177731.4|177856.4|177731.4|1
1721108300000|2024-07-16 05:38:20|177855.3|177730.3|177855.4|177730.4|177856.4|177731.4|177855.3|177730.3|5
1721108310000|2024-07-16 05:38:30|177857.6|177732.6|177857.6|177732.6|177857.6|177732.6|177855.8|177730.8|5
1721108320000|2024-07-16 05:38:40|177854.2|177729.2|177854.6|177729.6|177856.7|177731.7|177854.2|177729.2|4
1721108330000|2024-07-16 05:38:50|177854.1|177729.1|177854|177729|177854.8|177729.8|177854|177729|3
1721108340000|2024-07-16 05:39:00|177853.7|177728.7|177854.7|177729.7|177856.1|177731.1|177853.5|177728.5|8
1721108350000|2024-07-16 05:39:10|177854.2|177729.2|177854.4|177729.4|177856.6|177731.6|177854.2|177729.2|5
1721108360000|2024-07-16 05:39:20|177857.2|177732.2|177854|177729|177857.2|177732.2|177854|177729|3
1721108370000|2024-07-16 05:39:30|177856.5|177731.5|177857.2|177732.2|177858.3|177733.3|177854.3|177729.3|7
1721108380000|2024-07-16 05:39:40|177858.6|177733.6|177855.8|177730.8|177858.6|177733.6|177855.1|177730.1|9
1721108390000|2024-07-16 05:39:50|177856.7|177731.7|177857.3|177732.3|177857.3|177732.3|177855.8|177730.8|8
1721108400000|2024-07-16 05:40:00|177856.1|177731.1|177859.9|177734.9|177861.8|177736.8|177856.1|177731.1|9
1721108410000|2024-07-16 05:40:10|177858.3|177733.3|177859.9|177734.9|177859.9|177734.9|177858.1|177733.1|4
1721108420000|2024-07-16 05:40:20|177858.3|177733.3|177855.4|177730.4|177858.3|177733.3|177853.6|177728.6|3
1721108430000|2024-07-16 05:40:30|177853.5|177728.5|177855.4|177730.4|177855.4|177730.4|177853.5|177728.5|2
1721108440000|2024-07-16 05:40:40|177856.4|177731.4|177856.4|177731.4|177857.4|177732.4|177855.4|177730.4|8
1721108450000|2024-07-16 05:40:50|177855.4|177730.4|177857|177732|177857.4|177732.4|177855.1|177730.1|16
1721108460000|2024-07-16 05:41:00|177855.8|177730.8|177856.1|177731.1|177857.3|177732.3|177855.3|177730.3|9
1721108470000|2024-07-16 05:41:10|177855.3|177730.3|177856.1|177731.1|177856.1|177731.1|177855.3|177730.3|2
1721108480000|2024-07-16 05:41:20|177857.1|177732.1|177859.9|177734.9|177859.9|177734.9|177856|177731|5
1721108490000|2024-07-16 05:41:30|177861.4|177736.4|177859.6|177734.6|177861.4|177736.4|177858|177733|5
1721108500000|2024-07-16 05:41:40|177861.1|177736.1|177861.1|177736.1|177861.1|177736.1|177859.6|177734.6|3
1721108510000|2024-07-16 05:41:50|177862.9|177737.9|177855.4|177730.4|177863.1|177738.1|177855.4|177730.4|9
1721108520000|2024-07-16 05:42:00|177854.3|177729.3|177857.6|177732.6|177857.6|177732.6|177854.3|177729.3|10
1721108530000|2024-07-16 05:42:10|177856.6|177731.6|177857.6|177732.6|177857.6|177732.6|177855.4|177730.4|13
1721108540000|2024-07-16 05:42:20|177856.8|177731.8|177859.3|177734.3|177863.4|177738.4|177855.5|177730.5|16
1721108550000|2024-07-16 05:42:30|177861|177736|177860.8|177735.8|177861|177736|177857.3|177732.3|11
1721108560000|2024-07-16 05:42:40|177858.7|177733.7|177853.6|177728.6|177861|177736|177853.6|177728.6|11
1721108570000|2024-07-16 05:42:50|177854.1|177729.1|177854.6|177729.6|177855.9|177730.9|177853.6|177728.6|14
1721108580000|2024-07-16 05:43:00|177853.6|177728.6|177852.3|177727.3|177854.6|177729.6|177852.3|177727.3|6
1721108590000|2024-07-16 05:43:10|177855.3|177730.3|177855.8|177730.8|177855.8|177730.8|177854.6|177729.6|3
1721108600000|2024-07-16 05:43:20|177855|177730|177856.1|177731.1|177856.1|177731.1|177855|177730|8
1721108610000|2024-07-16 05:43:30|177858.1|177733.1|177859.2|177734.2|177862.1|177737.1|177858.1|177733.1|14
1721108620000|2024-07-16 05:43:40|177860.4|177735.4|177860.1|177735.1|177860.4|177735.4|177859.2|177734.2|5
1721108630000|2024-07-16 05:43:50|177860.4|177735.4|177858.9|177733.9|177860.4|177735.4|177857.9|177732.9|9
1721108640000|2024-07-16 05:44:00|177859.1|177734.1|177863.9|177738.9|177865.4|177740.4|177858.9|177733.9|14
1721108650000|2024-07-16 05:44:10|177862.2|177737.2|177863.9|177738.9|177866.2|177741.2|177861.9|177736.9|13
1721108660000|2024-07-16 05:44:20|177865.4|177740.4|177858.1|177733.1|177865.6|177740.6|177857.3|177732.3|16
1721108670000|2024-07-16 05:44:30|177857.3|177732.3|177858.3|177733.3|177859.1|177734.1|177857.3|177732.3|10
1721108680000|2024-07-16 05:44:40|177857.3|177732.3|177855.3|177730.3|177858.3|177733.3|177855.3|177730.3|9
1721108690000|2024-07-16 05:44:50|177856.5|177731.5|177855.8|177730.8|177856.5|177731.5|177855.3|177730.3|11
1721108700000|2024-07-16 05:45:00|177856.6|177731.6|177853.1|177728.1|177857.9|177732.9|177846.1|177721.1|15
1721108710000|2024-07-16 05:45:10|177854|177729|177853.9|177728.9|177854.8|177729.8|177853.1|177728.1|12
1721108720000|2024-07-16 05:45:20|177853.1|177728.1|177854.3|177729.3|177856.7|177731.7|177853.1|177728.1|8
1721108730000|2024-07-16 05:45:30|177855.3|177730.3|177859.9|177734.9|177859.9|177734.9|177854.2|177729.2|4
1721108740000|2024-07-16 05:45:40|177858.4|177733.4|177858.1|177733.1|177859.9|177734.9|177858.1|177733.1|3
1721108750000|2024-07-16 05:45:50|177859.9|177734.9|177859.9|177734.9|177859.9|177734.9|177859.9|177734.9|1
1721108760000|2024-07-16 05:46:00|177858.1|177733.1|177854.3|177729.3|177861.7|177736.7|177853.5|177728.5|11
1721108770000|2024-07-16 05:46:10|177853.1|177728.1|177853.1|177728.1|177855.3|177730.3|177853.1|177728.1|5
1721108780000|2024-07-16 05:46:20|177854.1|177729.1|177854.5|177729.5|177855.3|177730.3|177852.5|177727.5|16
1721108790000|2024-07-16 05:46:30|177852.4|177727.4|177855.1|177730.1|177858.4|177733.4|177852.4|177727.4|12
1721108800000|2024-07-16 05:46:40|177858.4|177733.4|177855.1|177730.1|177858.4|177733.4|177855.1|177730.1|8
1721108810000|2024-07-16 05:46:50|177856.9|177731.9|177858.3|177733.3|177859.4|177734.4|177853.3|177728.3|17
1721108820000|2024-07-16 05:47:00|177856.8|177731.8|177859.4|177734.4|177861.2|177736.2|177856.8|177731.8|14
1721108830000|2024-07-16 05:47:10|177858.4|177733.4|177858.3|177733.3|177859.4|177734.4|177858.3|177733.3|7
1721108840000|2024-07-16 05:47:20|177859.4|177734.4|177859.4|177734.4|177859.4|177734.4|177859.4|177734.4|1
1721108850000|2024-07-16 05:47:30|177858.3|177733.3|177865|177740|177865|177740|177858.3|177733.3|4
1721108860000|2024-07-16 05:47:40|177863.2|177738.2|177863.2|177738.2|177864.7|177739.7|177862.7|177737.7|7
1721108870000|2024-07-16 05:47:50|177860.8|177735.8|177854.8|177729.8|177860.8|177735.8|177854.8|177729.8|12
1721108880000|2024-07-16 05:48:00|177856|177731|177853.1|177728.1|177856.9|177731.9|177852.5|177727.5|15
1721108890000|2024-07-16 05:48:10|177852.5|177727.5|177852.3|177727.3|177853.1|177728.1|177852.3|177727.3|5
1721108900000|2024-07-16 05:48:20|177853|177728|177852.8|177727.8|177855.3|177730.3|177852.8|177727.8|11
1721108910000|2024-07-16 05:48:30|177853.5|177728.5|177854.2|177729.2|177854.2|177729.2|177852.8|177727.8|5
1721108920000|2024-07-16 05:48:40|177852.8|177727.8|177855|177730|177855|177730|177852.8|177727.8|8
1721108930000|2024-07-16 05:48:50|177854|177729|177857|177732|177859.1|177734.1|177852.5|177727.5|6
1721108940000|2024-07-16 05:49:00|177857.3|177732.3|177857.1|177732.1|177859.3|177734.3|177855.4|177730.4|11
1721108950000|2024-07-16 05:49:10|177857|177732|177857.1|177732.1|177857.1|177732.1|177857|177732|4
1721108960000|2024-07-16 05:49:20|177856.3|177731.3|177856.1|177731.1|177856.3|177731.3|177856.1|177731.1|2
1721108970000|2024-07-16 05:49:30|177857.7|177732.7|177858.6|177733.6|177859.8|177734.8|177857.7|177732.7|7
1721108980000|2024-07-16 05:49:40|177859.8|177734.8|177863.5|177738.5|177878.8|177753.8|177857.6|177732.6|12
1721108990000|2024-07-16 05:49:50|177862.4|177737.4|177862.7|177737.7|177862.7|177737.7|177860.8|177735.8|8
1721109000000|2024-07-16 05:50:00|177860.9|177735.9|177862.8|177737.8|177862.8|177737.8|177859.7|177734.7|5
1721109010000|2024-07-16 05:50:10|177872.9|177747.9|177879.3|177754.3|177880.5|177755.5|177869.1|177744.1|14
1721109020000|2024-07-16 05:50:20|177878.4|177753.4|177879.1|177754.1|177879.3|177754.3|177878.4|177753.4|5
1721109040000|2024-07-16 05:50:40|177878.9|177753.9|177885.6|177760.6|177888.4|177763.4|177878.9|177753.9|11
1721109060000|2024-07-16 05:51:00|177886.4|177761.4|177915|177790|177920.7|177795.7|177886.4|177761.4|9
1721109070000|2024-07-16 05:51:10|177914.7|177789.7|177916.7|177791.7|177917.2|177792.2|177914.7|177789.7|4
1721109090000|2024-07-16 05:51:30|177917.4|177792.4|177917.4|177792.4|177919.4|177794.4|177917.1|177792.1|5
1721109110000|2024-07-16 05:51:50|177919.5|177794.5|177922.3|177797.3|177922.3|177797.3|177919|177794|4
1721109120000|2024-07-16 05:52:00|177920.5|177795.5|177921.2|177796.2|177921.2|177796.2|177919.9|177794.9|9
1721109130000|2024-07-16 05:52:10|177920.3|177795.3|177925.9|177800.9|177928.9|177803.9|177920.3|177795.3|4
1721109140000|2024-07-16 05:52:20|177929.7|177804.7|177927.8|177802.8|177930.3|177805.3|177927.8|177802.8|3
1721109150000|2024-07-16 05:52:30|177927.6|177802.6|177922.1|177797.1|177927.6|177802.6|177922|177797|5
1721109160000|2024-07-16 05:52:40|177922|177797|177908.5|177783.5|177922.7|177797.7|177908.4|177783.4|12
1721109170000|2024-07-16 05:52:50|177909.6|177784.6|177869.8|177744.8|177909.6|177784.6|177869.3|177744.3|10
1721109180000|2024-07-16 05:53:00|177869.7|177744.7|177869.4|177744.4|177871.9|177746.9|177868.6|177743.6|13
1721109190000|2024-07-16 05:53:10|177870|177745|177871.9|177746.9|177873.8|177748.8|177870|177745|20
1721109200000|2024-07-16 05:53:20|177872.5|177747.5|177857.4|177732.4|177875.4|177750.4|177854.4|177729.4|15
1721109210000|2024-07-16 05:53:30|177856.9|177731.9|177857.3|177732.3|177859.7|177734.7|177854.9|177729.9|17
1721109230000|2024-07-16 05:53:50|177857.9|177732.9|177857.9|177732.9|177857.9|177732.9|177857.9|177732.9|1
1721109240000|2024-07-16 05:54:00|177857|177732|177866|177741|177872.1|177747.1|177857|177732|17
1721109250000|2024-07-16 05:54:10|177865.9|177740.9|177860.6|177735.6|177866.4|177741.4|177859.7|177734.7|13
1721109260000|2024-07-16 05:54:20|177860.1|177735.1|177859.1|177734.1|177860.5|177735.5|177858.8|177733.8|4
1721109270000|2024-07-16 05:54:30|177858.7|177733.7|177859.5|177734.5|177859.8|177734.8|177858.7|177733.7|6
1721109280000|2024-07-16 05:54:40|177860.8|177735.8|177860.2|177735.2|177860.8|177735.8|177860.1|177735.1|4
1721109290000|2024-07-16 05:54:50|177860.6|177735.6|177860.9|177735.9|177860.9|177735.9|177858|177733|8
1721109300000|2024-07-16 05:55:00|177859.5|177734.5|177864.2|177739.2|177865.7|177740.7|177859.5|177734.5|15
1721109310000|2024-07-16 05:55:10|177864.3|177739.3|177863.7|177738.7|177867|177742|177862.4|177737.4|32
1721109320000|2024-07-16 05:55:20|177863.1|177738.1|177877.5|177752.5|177884.7|177759.7|177863.1|177738.1|18
1721109330000|2024-07-16 05:55:30|177878|177753|177877.7|177752.7|177879.3|177754.3|177877|177752|18
1721109340000|2024-07-16 05:55:40|177878.2|177753.2|177877.7|177752.7|177878.2|177753.2|177876.5|177751.5|6
1721109350000|2024-07-16 05:55:50|177877|177752|177854.3|177729.3|177877|177752|177854.3|177729.3|8
1721109360000|2024-07-16 05:56:00|177853.8|177728.8|177806.1|177681.1|177856.9|177731.9|177802.8|177677.8|30
1721109370000|2024-07-16 05:56:10|177805.6|177680.6|177815.6|177690.6|177816.5|177691.5|177803.4|177678.4|9
1721109380000|2024-07-16 05:56:20|177815.7|177690.7|177814.6|177689.6|177815.7|177690.7|177814.4|177689.4|4
1721109390000|2024-07-16 05:56:30|177814.4|177689.4|177814.4|177689.4|177814.4|177689.4|177814|177689|3
1721109400000|2024-07-16 05:56:40|177814.5|177689.5|177816|177691|177816|177691|177814.5|177689.5|2
1721109410000|2024-07-16 05:56:50|177816.3|177691.3|177813.8|177688.8|177818|177693|177813.8|177688.8|5
1721109420000|2024-07-16 05:57:00|177813.2|177688.2|177811.3|177686.3|177813.4|177688.4|177809.4|177684.4|8
1721109430000|2024-07-16 05:57:10|177811.1|177686.1|177811|177686|177811.1|177686.1|177810.8|177685.8|3
1721109440000|2024-07-16 05:57:20|177811.8|177686.8|177810.9|177685.9|177811.8|177686.8|177810.9|177685.9|3
1721109450000|2024-07-16 05:57:30|177812.8|177687.8|177805.8|177680.8|177813|177688|177805.2|177680.2|12
1721109460000|2024-07-16 05:57:40|177804.9|177679.9|177806.1|177681.1|177807.2|177682.2|177804.5|177679.5|21
1721109470000|2024-07-16 05:57:50|177806.8|177681.8|177807.8|177682.8|177807.8|177682.8|177805.1|177680.1|20
1721109480000|2024-07-16 05:58:00|177806.6|177681.6|177808.4|177683.4|177808.4|177683.4|177804|177679|24
1721109490000|2024-07-16 05:58:10|177808|177683|177807.7|177682.7|177808.7|177683.7|177806.8|177681.8|8
1721109500000|2024-07-16 05:58:20|177807.3|177682.3|177806.1|177681.1|177809.3|177684.3|177806.1|177681.1|11
1721109510000|2024-07-16 05:58:30|177807.4|177682.4|177807.3|177682.3|177808.3|177683.3|177805.1|177680.1|13
1721109520000|2024-07-16 05:58:40|177805.8|177680.8|177847.8|177722.8|177848.9|177723.9|177805.8|177680.8|17
1721109530000|2024-07-16 05:58:50|177847.1|177722.1|177817|177692|177848|177723|177816.4|177691.4|14
1721109540000|2024-07-16 05:59:00|177816.4|177691.4|177816.4|177691.4|177817|177692|177816.4|177691.4|9
1721109550000|2024-07-16 05:59:10|177816.9|177691.9|177816.5|177691.5|177816.9|177691.9|177816.4|177691.4|3
1721109560000|2024-07-16 05:59:20|177816.1|177691.1|177808.7|177683.7|177816.1|177691.1|177806.8|177681.8|9
1721109570000|2024-07-16 05:59:30|177809|177684|177810.4|177685.4|177811.4|177686.4|177809|177684|12
1721109580000|2024-07-16 05:59:40|177810.2|177685.2|177809.8|177684.8|177810.4|177685.4|177809.8|177684.8|7
1721109590000|2024-07-16 05:59:50|177809.4|177684.4|177810.6|177685.6|177811.1|177686.1|177808.5|177683.5|20
1721109600000|2024-07-16 06:00:00|177809.9|177684.9|177827.9|177702.9|177828.1|177703.1|177809.9|177684.9|24
1721109610000|2024-07-16 06:00:10|177827.5|177702.5|177841.8|177716.8|177842.3|177717.3|177821|177696|21
1721109620000|2024-07-16 06:00:20|177841.2|177716.2|177837.1|177712.1|177841.2|177716.2|177835.4|177710.4|16
1721109630000|2024-07-16 06:00:30|177836.5|177711.5|177825.8|177700.8|177839.4|177714.4|177824.9|177699.9|18
1721109640000|2024-07-16 06:00:40|177825.7|177700.7|177825.7|177700.7|177825.7|177700.7|177825.7|177700.7|1
1721109650000|2024-07-16 06:00:50|177824.4|177699.4|177824.5|177699.5|177824.9|177699.9|177820.1|177695.1|11
1721109660000|2024-07-16 06:01:00|177824.9|177699.9|177821.3|177696.3|177825.4|177700.4|177819.9|177694.9|14
1721109670000|2024-07-16 06:01:10|177821.2|177696.2|177818.8|177693.8|177821.2|177696.2|177818.8|177693.8|9
1721109680000|2024-07-16 06:01:20|177820.3|177695.3|177819.3|177694.3|177820.3|177695.3|177814|177689|18
1721109690000|2024-07-16 06:01:30|177820.5|177695.5|177846.2|177721.2|177854|177729|177819.1|177694.1|16
1721109700000|2024-07-16 06:01:40|177847|177722|177845.1|177720.1|177847|177722|177844.2|177719.2|19
1721109710000|2024-07-16 06:01:50|177845|177720|177843.7|177718.7|177845|177720|177842.8|177717.8|12
1721109720000|2024-07-16 06:02:00|177842.8|177717.8|177837.4|177712.4|177844.1|177719.1|177830.4|177705.4|28
1721109730000|2024-07-16 06:02:10|177837.9|177712.9|177847.3|177722.3|177848.5|177723.5|177836.2|177711.2|16
1721109740000|2024-07-16 06:02:20|177847.4|177722.4|177851|177726|177851|177726|177846.8|177721.8|17
1721109750000|2024-07-16 06:02:30|177850.8|177725.8|177850.4|177725.4|177850.8|177725.8|177850|177725|7
1721109760000|2024-07-16 06:02:40|177849.6|177724.6|177834.3|177709.3|177850.4|177725.4|177833.3|177708.3|12
1721109770000|2024-07-16 06:02:50|177834.2|177709.2|177837.6|177712.6|177840.9|177715.9|177834.2|177709.2|28
1721109780000|2024-07-16 06:03:00|177838.6|177713.6|177838.6|177713.6|177840.7|177715.7|177837.4|177712.4|22
1721109790000|2024-07-16 06:03:10|177839.2|177714.2|177847.5|177722.5|177847.6|177722.6|177839.2|177714.2|19
1721109800000|2024-07-16 06:03:20|177846.3|177721.3|177845.2|177720.2|177846.5|177721.5|177845|177720|7
1721109810000|2024-07-16 06:03:30|177844.9|177719.9|177837.6|177712.6|177844.9|177719.9|177834.7|177709.7|22
1721109820000|2024-07-16 06:03:40|177837.7|177712.7|177833.1|177708.1|177837.9|177712.9|177832.6|177707.6|19
1721109830000|2024-07-16 06:03:50|177833|177708|177821.2|177696.2|177833|177708|177820.6|177695.6|8
1721109840000|2024-07-16 06:04:00|177820.7|177695.7|177831.4|177706.4|177831.7|177706.7|177820.7|177695.7|24
1721109850000|2024-07-16 06:04:10|177831.9|177706.9|177812.1|177687.1|177831.9|177706.9|177812.1|177687.1|21
1721109860000|2024-07-16 06:04:20|177812|177687|177817.2|177692.2|177820.7|177695.7|177812|177687|14
1721109870000|2024-07-16 06:04:30|177817.4|177692.4|177801.9|177676.9|177817.4|177692.4|177801.9|177676.9|10
1721109880000|2024-07-16 06:04:40|177801.8|177676.8|177822.2|177697.2|177824.9|177699.9|177801.1|177676.1|10
1721109890000|2024-07-16 06:04:50|177822.3|177697.3|177819.5|177694.5|177823.7|177698.7|177819.5|177694.5|15
1721109900000|2024-07-16 06:05:00|177819.7|177694.7|177832.6|177707.6|177832.9|177707.9|177819.5|177694.5|15
1721109910000|2024-07-16 06:05:10|177832.5|177707.5|177837.8|177712.8|177837.8|177712.8|177804.4|177679.4|12
1721109920000|2024-07-16 06:05:20|177838.9|177713.9|177846.4|177721.4|177847.3|177722.3|177837.8|177712.8|14
1721109930000|2024-07-16 06:05:30|177846.5|177721.5|177854|177729|177855.3|177730.3|177845.6|177720.6|24
1721109940000|2024-07-16 06:05:40|177853.5|177728.5|177838.4|177713.4|177853.5|177728.5|177838.4|177713.4|15
1721109950000|2024-07-16 06:05:50|177836.6|177711.6|177830.2|177705.2|177837.5|177712.5|177829.5|177704.5|17
1721109960000|2024-07-16 06:06:00|177830.1|177705.1|177836.6|177711.6|177837.8|177712.8|177830|177705|12
1721109970000|2024-07-16 06:06:10|177836.7|177711.7|177829|177704|177836.7|177711.7|177823.4|177698.4|11
1721109980000|2024-07-16 06:06:20|177828.1|177703.1|177822.7|177697.7|177828.1|177703.1|177821.7|177696.7|24
1721109990000|2024-07-16 06:06:30|177822.9|177697.9|177822.4|177697.4|177824.9|177699.9|177822.1|177697.1|11
1721110000000|2024-07-16 06:06:40|177822.5|177697.5|177823.3|177698.3|177825.4|177700.4|177822.3|177697.3|15
1721110010000|2024-07-16 06:06:50|177823.5|177698.5|177840.3|177715.3|177840.7|177715.7|177821.2|177696.2|15
1721110020000|2024-07-16 06:07:00|177841.1|177716.1|177841.8|177716.8|177841.8|177716.8|177840.9|177715.9|4
1721110030000|2024-07-16 06:07:10|177841.5|177716.5|177843.1|177718.1|177846.9|177721.9|177841.3|177716.3|18
1721110040000|2024-07-16 06:07:20|177842.6|177717.6|177834.9|177709.9|177842.6|177717.6|177834.9|177709.9|10
1721110050000|2024-07-16 06:07:30|177834.6|177709.6|177834.6|177709.6|177835.5|177710.5|177832.2|177707.2|7
1721110060000|2024-07-16 06:07:40|177835.7|177710.7|177844.1|177719.1|177845.7|177720.7|177835.7|177710.7|12
1721110070000|2024-07-16 06:07:50|177843.9|177718.9|177843.6|177718.6|177843.9|177718.9|177843.1|177718.1|7
1721110080000|2024-07-16 06:08:00|177844.5|177719.5|177847.6|177722.6|177849|177724|177844.2|177719.2|12
1721110090000|2024-07-16 06:08:10|177846.8|177721.8|177848.9|177723.9|177850.1|177725.1|177846.7|177721.7|7
1721110100000|2024-07-16 06:08:20|177848.3|177723.3|177847.9|177722.9|177848.3|177723.3|177847.3|177722.3|6
1721110110000|2024-07-16 06:08:30|177847.2|177722.2|177928|177803|177931.2|177806.2|177846|177721|23
1721110120000|2024-07-16 06:08:40|177927.3|177802.3|177927.2|177802.2|177927.6|177802.6|177924.9|177799.9|14
1721110130000|2024-07-16 06:08:50|177928.4|177803.4|177995.4|177870.4|178003.5|177878.5|177927.1|177802.1|17
1721110140000|2024-07-16 06:09:00|177994.2|177869.2|177987.4|177862.4|177995|177870|177985|177860|27
1721110150000|2024-07-16 06:09:10|177987.5|177862.5|177989.4|177864.4|177989.6|177864.6|177984.8|177859.8|19
1721110160000|2024-07-16 06:09:20|177988.6|177863.6|177987.8|177862.8|177989.1|177864.1|177987.6|177862.6|13
1721110170000|2024-07-16 06:09:30|177987.1|177862.1|177981.3|177856.3|177993.9|177868.9|177981.3|177856.3|19
1721110180000|2024-07-16 06:09:40|177983.5|177858.5|177984.4|177859.4|177984.5|177859.5|177978.9|177853.9|16
1721110190000|2024-07-16 06:09:50|177984.8|177859.8|177994.7|177869.7|178000.3|177875.3|177984.8|177859.8|14
1721110200000|2024-07-16 06:10:00|177994.9|177869.9|177987.5|177862.5|177995.3|177870.3|177985.5|177860.5|13
1721110210000|2024-07-16 06:10:10|177986.9|177861.9|178055.9|177930.9|178062.5|177937.5|177986.4|177861.4|20
1721110220000|2024-07-16 06:10:20|178056.5|177931.5|178056.7|177931.7|178057.7|177932.7|178053.3|177928.3|15
1721110230000|2024-07-16 06:10:30|178056.2|177931.2|178057.2|177932.2|178059|177934|178055.3|177930.3|17
1721110240000|2024-07-16 06:10:40|178056.3|177931.3|178051.3|177926.3|178056.3|177931.3|178051.3|177926.3|5
1721110250000|2024-07-16 06:10:50|178052|177927|178001.6|177876.6|178052.1|177927.1|178001.6|177876.6|17
1721110260000|2024-07-16 06:11:00|178002.5|177877.5|178003.4|177878.4|178003.9|177878.9|178002.4|177877.4|13
1721110270000|2024-07-16 06:11:10|178003.8|177878.8|178023|177898|178024.8|177899.8|178000.8|177875.8|20
1721110280000|2024-07-16 06:11:20|178014.6|177889.6|177990.8|177865.8|178014.6|177889.6|177983.4|177858.4|14
1721110290000|2024-07-16 06:11:30|177990.7|177865.7|177979.6|177854.6|177990.7|177865.7|177965.8|177840.8|11
1721110300000|2024-07-16 06:11:40|177979.4|177854.4|177975.9|177850.9|177979.4|177854.4|177974.6|177849.6|11
1721110310000|2024-07-16 06:11:50|177974.4|177849.4|177956.5|177831.5|177974.4|177849.4|177956.1|177831.1|4
1721110320000|2024-07-16 06:12:00|177953.6|177828.6|177945.3|177820.3|177959|177834|177944.3|177819.3|27
1721110330000|2024-07-16 06:12:10|177945.4|177820.4|177944.7|177819.7|177945.9|177820.9|177943|177818|11
1721110340000|2024-07-16 06:12:20|177944.6|177819.6|177945.6|177820.6|177947.9|177822.9|177944.1|177819.1|12
1721110350000|2024-07-16 06:12:30|177946.1|177821.1|177987.2|177862.2|177987.2|177862.2|177946|177821|25
1721110360000|2024-07-16 06:12:40|177987.3|177862.3|177984|177859|177987.3|177862.3|177984|177859|11
1721110370000|2024-07-16 06:12:50|177983.9|177858.9|177981.3|177856.3|177983.9|177858.9|177981.3|177856.3|6
1721110380000|2024-07-16 06:13:00|177981.2|177856.2|177985|177860|177985|177860|177981.2|177856.2|4
1721110390000|2024-07-16 06:13:10|177985.6|177860.6|177984.8|177859.8|177995.6|177870.6|177984.8|177859.8|16
1721110400000|2024-07-16 06:13:20|177985.6|177860.6|177988.2|177863.2|177988.9|177863.9|177985.6|177860.6|8
1721110410000|2024-07-16 06:13:30|177988.1|177863.1|177987.4|177862.4|177988.3|177863.3|177984|177859|12
1721110420000|2024-07-16 06:13:40|177987.3|177862.3|177995.4|177870.4|177997.1|177872.1|177987.3|177862.3|8
1721110430000|2024-07-16 06:13:50|177994.5|177869.5|177981.7|177856.7|177995|177870|177981.7|177856.7|15
1721110440000|2024-07-16 06:14:00|177981.1|177856.1|177986.4|177861.4|177988.5|177863.5|177980.7|177855.7|11
1721110450000|2024-07-16 06:14:10|177987.7|177862.7|177985.1|177860.1|177987.7|177862.7|177985|177860|6
1721110460000|2024-07-16 06:14:20|177984.4|177859.4|177973.5|177848.5|177984.4|177859.4|177970.2|177845.2|15
1721110470000|2024-07-16 06:14:30|177975.3|177850.3|177978.1|177853.1|177978.1|177853.1|177975.3|177850.3|9
1721110480000|2024-07-16 06:14:40|177977.5|177852.5|177974.7|177849.7|177977.5|177852.5|177974.7|177849.7|7
1721110490000|2024-07-16 06:14:50|177975.2|177850.2|177967.5|177842.5|177975.9|177850.9|177967.5|177842.5|11
1721110500000|2024-07-16 06:15:00|177968.2|177843.2|177938.2|177813.2|177968.2|177843.2|177937.9|177812.9|12
1721110510000|2024-07-16 06:15:10|177938.3|177813.3|177939.2|177814.2|177940.1|177815.1|177938.3|177813.3|13
1721110520000|2024-07-16 06:15:20|177939.8|177814.8|177940.7|177815.7|177941.7|177816.7|177939.5|177814.5|14
1721110530000|2024-07-16 06:15:30|177946|177821|177942.2|177817.2|177946|177821|177941.2|177816.2|13
1721110540000|2024-07-16 06:15:40|177942.1|177817.1|177937.5|177812.5|177942.1|177817.1|177936.8|177811.8|15
1721110550000|2024-07-16 06:15:50|177937.4|177812.4|177937.8|177812.8|177937.8|177812.8|177936.3|177811.3|13
1721110560000|2024-07-16 06:16:00|177938.1|177813.1|177948.2|177823.2|177948.2|177823.2|177938.1|177813.1|4
1721110570000|2024-07-16 06:16:10|177948.1|177823.1|177937.5|177812.5|177948.1|177823.1|177937.5|177812.5|12
1721110580000|2024-07-16 06:16:20|177936.3|177811.3|177915.1|177790.1|177936.3|177811.3|177913.9|177788.9|10
1721110590000|2024-07-16 06:16:30|177914.5|177789.5|177927.6|177802.6|177928.6|177803.6|177914.5|177789.5|15
1721110600000|2024-07-16 06:16:40|177930|177805|177931|177806|177931.4|177806.4|177929.9|177804.9|7
1721110620000|2024-07-16 06:17:00|177930.2|177805.2|177913.2|177788.2|177930.2|177805.2|177912.6|177787.6|17
1721110630000|2024-07-16 06:17:10|177913.1|177788.1|177929.9|177804.9|177929.9|177804.9|177912.7|177787.7|16
1721110640000|2024-07-16 06:17:20|177929|177804|177919.2|177794.2|177929.8|177804.8|177919.2|177794.2|11
1721110650000|2024-07-16 06:17:30|177921.4|177796.4|177922.1|177797.1|177922.1|177797.1|177921.3|177796.3|4
1721110660000|2024-07-16 06:17:40|177923|177798|177921.3|177796.3|177923.6|177798.6|177921.3|177796.3|10
1721110670000|2024-07-16 06:17:50|177919.8|177794.8|177922.4|177797.4|177922.4|177797.4|177919.8|177794.8|6
1721110680000|2024-07-16 06:18:00|177920.1|177795.1|177928.1|177803.1|177928.2|177803.2|177920.1|177795.1|7
1721110690000|2024-07-16 06:18:10|177926.4|177801.4|177927.6|177802.6|177927.6|177802.6|177926.4|177801.4|3
1721110710000|2024-07-16 06:18:30|177927.4|177802.4|177921.7|177796.7|177929.7|177804.7|177921.7|177796.7|9
1721110720000|2024-07-16 06:18:40|177921.5|177796.5|177920.6|177795.6|177921.5|177796.5|177920.3|177795.3|7
1721110730000|2024-07-16 06:18:50|177919.7|177794.7|177893.9|177768.9|177919.7|177794.7|177889.3|177764.3|7
1721110740000|2024-07-16 06:19:00|177893.8|177768.8|177892.4|177767.4|177893.8|177768.8|177891.3|177766.3|15
1721110750000|2024-07-16 06:19:10|177892.8|177767.8|177893.5|177768.5|177893.6|177768.6|177892.8|177767.8|3
1721110760000|2024-07-16 06:19:20|177892.7|177767.7|177897.8|177772.8|177897.8|177772.8|177892.7|177767.7|6
1721110770000|2024-07-16 06:19:30|177897.1|177772.1|177896.3|177771.3|177897.1|177772.1|177892.3|177767.3|11
1721110780000|2024-07-16 06:19:40|177892.4|177767.4|177893.8|177768.8|177893.9|177768.9|177891.5|177766.5|10
1721110790000|2024-07-16 06:19:50|177893.7|177768.7|177899.5|177774.5|177899.6|177774.6|177892.7|177767.7|10
1721110800000|2024-07-16 06:20:00|177899.6|177774.6|177823.9|177698.9|177899.6|177774.6|177823.9|177698.9|14
1721110810000|2024-07-16 06:20:10|177835.1|177710.1|177833.3|177708.3|177835.9|177710.9|177828.2|177703.2|18
1721110820000|2024-07-16 06:20:20|177833.1|177708.1|177832.1|177707.1|177835.7|177710.7|177824.1|177699.1|16
1721110830000|2024-07-16 06:20:30|177832.2|177707.2|177831.8|177706.8|177834.7|177709.7|177831.8|177706.8|7
1721110840000|2024-07-16 06:20:40|177831.7|177706.7|177835.4|177710.4|177835.4|177710.4|177831.7|177706.7|9
1721110850000|2024-07-16 06:20:50|177835.6|177710.6|177828.8|177703.8|177835.6|177710.6|177828.8|177703.8|6
1721110860000|2024-07-16 06:21:00|177827.5|177702.5|177782.6|177657.6|177827.5|177702.5|177780.3|177655.3|18
1721110870000|2024-07-16 06:21:10|177783.4|177658.4|177797|177672|177797|177672|177783.4|177658.4|14
1721110880000|2024-07-16 06:21:20|177797.2|177672.2|177796.7|177671.7|177797.2|177672.2|177796.7|177671.7|3
1721110890000|2024-07-16 06:21:30|177797.3|177672.3|177797.7|177672.7|177797.8|177672.8|177796.4|177671.4|12
1721110900000|2024-07-16 06:21:40|177797.8|177672.8|177793.7|177668.7|177802|177677|177793.4|177668.4|11
1721110910000|2024-07-16 06:21:50|177794.2|177669.2|177763.8|177638.8|177797.3|177672.3|177763.8|177638.8|12
1721110920000|2024-07-16 06:22:00|177763.3|177638.3|177735.8|177610.8|177763.3|177638.3|177730.6|177605.6|15
1721110930000|2024-07-16 06:22:10|177735.6|177610.6|177734.6|177609.6|177735.6|177610.6|177734.5|177609.5|7
1721110940000|2024-07-16 06:22:20|177734.7|177609.7|177740.8|177615.8|177742.2|177617.2|177734.7|177609.7|6
1721110950000|2024-07-16 06:22:30|177741|177616|177731.3|177606.3|177741|177616|177731|177606|10
1721110960000|2024-07-16 06:22:40|177731.4|177606.4|177729.3|177604.3|177739.1|177614.1|177727.7|177602.7|11
1721110970000|2024-07-16 06:22:50|177728|177603|177727.4|177602.4|177731.6|177606.6|177727.4|177602.4|9
1721110980000|2024-07-16 06:23:00|177728.4|177603.4|177728.5|177603.5|177730.3|177605.3|177719.3|177594.3|20
1721110990000|2024-07-16 06:23:10|177727.8|177602.8|177719|177594|177727.8|177602.8|177718.8|177593.8|11
1721111000000|2024-07-16 06:23:20|177717.9|177592.9|177698.3|177573.3|177717.9|177592.9|177688.2|177563.2|13
1721111010000|2024-07-16 06:23:30|177698.8|177573.8|177698.5|177573.5|177698.8|177573.8|177698.5|177573.5|2
1721111020000|2024-07-16 06:23:40|177698.9|177573.9|177698.3|177573.3|177698.9|177573.9|177698.1|177573.1|4
1721111030000|2024-07-16 06:23:50|177695.5|177570.5|177695.4|177570.4|177696.7|177571.7|177695.4|177570.4|4
1721111040000|2024-07-16 06:24:00|177696.4|177571.4|177691.4|177566.4|177696.9|177571.9|177688.6|177563.6|9
1721111050000|2024-07-16 06:24:10|177691.6|177566.6|177699.9|177574.9|177700.6|177575.6|177691.6|177566.6|12
1721111060000|2024-07-16 06:24:20|177698.5|177573.5|177697.2|177572.2|177699.6|177574.6|177697.2|177572.2|10
1721111070000|2024-07-16 06:24:30|177697.6|177572.6|177699.9|177574.9|177699.9|177574.9|177697.6|177572.6|4
1721111080000|2024-07-16 06:24:40|177699.8|177574.8|177698.5|177573.5|177700.3|177575.3|177697.8|177572.8|13
1721111090000|2024-07-16 06:24:50|177698.6|177573.6|177698.6|177573.6|177698.6|177573.6|177698.6|177573.6|1
1721111100000|2024-07-16 06:25:00|177699.7|177574.7|177705.3|177580.3|177717.4|177592.4|177688.3|177563.3|23
1721111110000|2024-07-16 06:25:10|177705.2|177580.2|177714.3|177589.3|177714.3|177589.3|177701.4|177576.4|8
1721111120000|2024-07-16 06:25:20|177714.4|177589.4|177719.1|177594.1|177720.5|177595.5|177713.7|177588.7|15
1721111130000|2024-07-16 06:25:30|177719.2|177594.2|177707.1|177582.1|177720|177595|177700.7|177575.7|9
1721111140000|2024-07-16 06:25:40|177706.2|177581.2|177706|177581|177706.7|177581.7|177704.7|177579.7|12
1721111150000|2024-07-16 06:25:50|177705.9|177580.9|177702.2|177577.2|177705.9|177580.9|177702.1|177577.1|3
1721111160000|2024-07-16 06:26:00|177701|177576|177696.5|177571.5|177701|177576|177694.8|177569.8|9
1721111170000|2024-07-16 06:26:10|177698.7|177573.7|177720.1|177595.1|177720.1|177595.1|177698.7|177573.7|15
1721111180000|2024-07-16 06:26:20|177717.7|177592.7|177713.8|177588.8|177717.7|177592.7|177713.5|177588.5|15
1721111190000|2024-07-16 06:26:30|177715.4|177590.4|177716.6|177591.6|177716.6|177591.6|177715.4|177590.4|9
1721111200000|2024-07-16 06:26:40|177716.2|177591.2|177719.7|177594.7|177721.5|177596.5|177715.4|177590.4|13
1721111210000|2024-07-16 06:26:50|177720.1|177595.1|177741.2|177616.2|177741.2|177616.2|177719.8|177594.8|13
1721111220000|2024-07-16 06:27:00|177741.6|177616.6|177764.4|177639.4|177766.6|177641.6|177741.6|177616.6|15
1721111230000|2024-07-16 06:27:10|177765.3|177640.3|177792.7|177667.7|177794.8|177669.8|177765.3|177640.3|10
1721111240000|2024-07-16 06:27:20|177794.8|177669.8|177780.5|177655.5|177795.3|177670.3|177780.5|177655.5|11
1721111250000|2024-07-16 06:27:30|177780|177655|177794.2|177669.2|177795.5|177670.5|177780|177655|19
1721111260000|2024-07-16 06:27:40|177794.3|177669.3|177767.3|177642.3|177794.3|177669.3|177759.4|177634.4|13
1721111270000|2024-07-16 06:27:50|177767.2|177642.2|177764.5|177639.5|177770.7|177645.7|177758.4|177633.4|16
1721111280000|2024-07-16 06:28:00|177767|177642|177767.5|177642.5|177771.5|177646.5|177766.9|177641.9|13
1721111290000|2024-07-16 06:28:10|177768.6|177643.6|177769.7|177644.7|177771.7|177646.7|177768.6|177643.6|10
1721111300000|2024-07-16 06:28:20|177770.7|177645.7|177762.7|177637.7|177776.6|177651.6|177757.9|177632.9|16
1721111310000|2024-07-16 06:28:30|177761|177636|177769.2|177644.2|177770.5|177645.5|177761|177636|13
1721111320000|2024-07-16 06:28:40|177756.2|177631.2|177767.7|177642.7|177769|177644|177756|177631|13
1721111330000|2024-07-16 06:28:50|177767.3|177642.3|177767.7|177642.7|177768.2|177643.2|177766.6|177641.6|10
1721111340000|2024-07-16 06:29:00|177768.9|177643.9|177757.1|177632.1|177771.7|177646.7|177756.6|177631.6|15
1721111350000|2024-07-16 06:29:10|177757|177632|177755.1|177630.1|177757|177632|177755.1|177630.1|5
1721111360000|2024-07-16 06:29:20|177755.2|177630.2|177756.5|177631.5|177756.7|177631.7|177755.2|177630.2|7
1721111370000|2024-07-16 06:29:30|177755.7|177630.7|177755.5|177630.5|177755.7|177630.7|177755.1|177630.1|7
1721111380000|2024-07-16 06:29:40|177755|177630|177755.6|177630.6|177755.6|177630.6|177754.3|177629.3|8
1721111390000|2024-07-16 06:29:50|177755.2|177630.2|177737.3|177612.3|177755.2|177630.2|177724.9|177599.9|11
1721111400000|2024-07-16 06:30:00|177736.1|177611.1|177734.3|177609.3|177740.3|177615.3|177732.8|177607.8|17
1721111410000|2024-07-16 06:30:10|177734.5|177609.5|177735.6|177610.6|177735.6|177610.6|177734.5|177609.5|2
1721111420000|2024-07-16 06:30:20|177740|177615|177747.8|177622.8|177748.3|177623.3|177739.3|177614.3|15
1721111430000|2024-07-16 06:30:30|177747.9|177622.9|177741.8|177616.8|177748.1|177623.1|177740.3|177615.3|8
1721111440000|2024-07-16 06:30:40|177741.9|177616.9|177741.7|177616.7|177741.9|177616.9|177741.7|177616.7|2
1721111450000|2024-07-16 06:30:50|177742.1|177617.1|177752.3|177627.3|177752.3|177627.3|177741.7|177616.7|14
1721111460000|2024-07-16 06:31:00|177753.7|177628.7|177753.8|177628.8|177753.8|177628.8|177753.7|177628.7|2
1721111470000|2024-07-16 06:31:10|177753.3|177628.3|177747.7|177622.7|177756.1|177631.1|177747.3|177622.3|16
1721111480000|2024-07-16 06:31:20|177745.9|177620.9|177740.2|177615.2|177745.9|177620.9|177738.3|177613.3|9
1721111490000|2024-07-16 06:31:30|177739.3|177614.3|177739.8|177614.8|177740.4|177615.4|177739.3|177614.3|3
1721111500000|2024-07-16 06:31:40|177740|177615|177741.1|177616.1|177741.7|177616.7|177740|177615|5
1721111510000|2024-07-16 06:31:50|177741.2|177616.2|177726.2|177601.2|177741.2|177616.2|177726.2|177601.2|7
1721111520000|2024-07-16 06:32:00|177726.6|177601.6|177781.4|177656.4|177789.3|177664.3|177726.6|177601.6|19
1721111530000|2024-07-16 06:32:10|177783.1|177658.1|177781.4|177656.4|177783.1|177658.1|177781.4|177656.4|2
1721111540000|2024-07-16 06:32:20|177781.3|177656.3|177782.7|177657.7|177782.7|177657.7|177781.3|177656.3|2
1721111550000|2024-07-16 06:32:30|177783.2|177658.2|177787.9|177662.9|177787.9|177662.9|177782.6|177657.6|15
1721111560000|2024-07-16 06:32:40|177788.3|177663.3|177785.5|177660.5|177790.4|177665.4|177785.5|177660.5|11
1721111570000|2024-07-16 06:32:50|177785.6|177660.6|177785.2|177660.2|177787.3|177662.3|177783.8|177658.8|12
1721111580000|2024-07-16 06:33:00|177785.1|177660.1|177785.6|177660.6|177785.8|177660.8|177784.7|177659.7|9
1721111590000|2024-07-16 06:33:10|177785.5|177660.5|177785.3|177660.3|177785.5|177660.5|177783.6|177658.6|11
1721111600000|2024-07-16 06:33:20|177785.2|177660.2|177785.1|177660.1|177785.2|177660.2|177785.1|177660.1|2
1721111610000|2024-07-16 06:33:30|177786.6|177661.6|177783.8|177658.8|177786.6|177661.6|177783.8|177658.8|6
1721111620000|2024-07-16 06:33:40|177782.9|177657.9|177778|177653|177783.5|177658.5|177778|177653|7
1721111630000|2024-07-16 06:33:50|177778.5|177653.5|177785.5|177660.5|177786.7|177661.7|177778.2|177653.2|9
1721111640000|2024-07-16 06:34:00|177784.1|177659.1|177784.1|177659.1|177784.1|177659.1|177784.1|177659.1|1
1721111650000|2024-07-16 06:34:10|177783.8|177658.8|177782.6|177657.6|177783.8|177658.8|177782.6|177657.6|4
1721111660000|2024-07-16 06:34:20|177782.7|177657.7|177786.6|177661.6|177787.4|177662.4|177781.6|177656.6|8
1721111670000|2024-07-16 06:34:30|177786.5|177661.5|177786.4|177661.4|177786.5|177661.5|177786.4|177661.4|2
1721111690000|2024-07-16 06:34:50|177785.1|177660.1|177783.5|177658.5|177785.3|177660.3|177783.5|177658.5|7
1721111700000|2024-07-16 06:35:00|177783.6|177658.6|177783.5|177658.5|177784|177659|177783.4|177658.4|8
1721111710000|2024-07-16 06:35:10|177782.9|177657.9|177780.8|177655.8|177782.9|177657.9|177780.8|177655.8|5
1721111720000|2024-07-16 06:35:20|177780.2|177655.2|177755.6|177630.6|177780.8|177655.8|177751.1|177626.1|15
1721111730000|2024-07-16 06:35:30|177755.5|177630.5|177754.4|177629.4|177755.5|177630.5|177753.1|177628.1|7
1721111740000|2024-07-16 06:35:40|177753.9|177628.9|177741.1|177616.1|177754|177629|177738.6|177613.6|8
1721111750000|2024-07-16 06:35:50|177742.1|177617.1|177742.6|177617.6|177742.6|177617.6|177742.1|177617.1|2
1721111760000|2024-07-16 06:36:00|177741.4|177616.4|177744.8|177619.8|177745.6|177620.6|177741.4|177616.4|14
1721111770000|2024-07-16 06:36:10|177744.9|177619.9|177745.8|177620.8|177745.8|177620.8|177743.3|177618.3|8
1721111780000|2024-07-16 06:36:20|177746|177621|177743.1|177618.1|177746.1|177621.1|177743.1|177618.1|4
1721111790000|2024-07-16 06:36:30|177744.1|177619.1|177768.8|177643.8|177770.4|177645.4|177744.1|177619.1|15
1721111800000|2024-07-16 06:36:40|177768.7|177643.7|177760.7|177635.7|177768.7|177643.7|177757.8|177632.8|14
1721111810000|2024-07-16 06:36:50|177760.6|177635.6|177766|177641|177773|177648|177760.6|177635.6|11
1721111820000|2024-07-16 06:37:00|177765.9|177640.9|177773.5|177648.5|177773.5|177648.5|177765.9|177640.9|8
1721111830000|2024-07-16 06:37:10|177771.7|177646.7|177764.1|177639.1|177771.7|177646.7|177764.1|177639.1|6
1721111840000|2024-07-16 06:37:20|177764|177639|177764|177639|177764|177639|177764|177639|1
1721111850000|2024-07-16 06:37:30|177763.7|177638.7|177763.7|177638.7|177765|177640|177763.7|177638.7|7
1721111860000|2024-07-16 06:37:40|177763.2|177638.2|177788.8|177663.8|177796.9|177671.9|177763.1|177638.1|9
1721111870000|2024-07-16 06:37:50|177777.4|177652.4|177772|177647|177777.4|177652.4|177770.5|177645.5|11
1721111880000|2024-07-16 06:38:00|177772.2|177647.2|177772.2|177647.2|177772.2|177647.2|177772.2|177647.2|1
1721111890000|2024-07-16 06:38:10|177770.2|177645.2|177756.4|177631.4|177770.2|177645.2|177752|177627|11
1721111900000|2024-07-16 06:38:20|177755.9|177630.9|177753.2|177628.2|177755.9|177630.9|177753.2|177628.2|7
1721111910000|2024-07-16 06:38:30|177753|177628|177750|177625|177753|177628|177749.7|177624.7|5
1721111920000|2024-07-16 06:38:40|177749.4|177624.4|177738.3|177613.3|177749.4|177624.4|177738.3|177613.3|8
1721111930000|2024-07-16 06:38:50|177739.2|177614.2|177738.3|177613.3|177739.2|177614.2|177738.3|177613.3|2
1721111940000|2024-07-16 06:39:00|177745.3|177620.3|177754.9|177629.9|177758.4|177633.4|177745.3|177620.3|13
1721111950000|2024-07-16 06:39:10|177755.5|177630.5|177750|177625|177755.5|177630.5|177749.5|177624.5|9
1721111960000|2024-07-16 06:39:20|177749.6|177624.6|177749.4|177624.4|177749.6|177624.6|177749.4|177624.4|2
1721111970000|2024-07-16 06:39:30|177751.8|177626.8|177754.8|177629.8|177756.9|177631.9|177751.8|177626.8|16
1721111980000|2024-07-16 06:39:40|177754.4|177629.4|177747.4|177622.4|177754.4|177629.4|177746|177621|7
1721111990000|2024-07-16 06:39:50|177745.6|177620.6|177747|177622|177747|177622|177745.2|177620.2|7
1721112000000|2024-07-16 06:40:00|177747.2|177622.2|177737.6|177612.6|177747.3|177622.3|177734.3|177609.3|8
1721112010000|2024-07-16 06:40:10|177738.8|177613.8|177782.9|177657.9|177782.9|177657.9|177738.8|177613.8|8
1721112020000|2024-07-16 06:40:20|177782.8|177657.8|177750.4|177625.4|177784.5|177659.5|177746.5|177621.5|10
1721112030000|2024-07-16 06:40:30|177750.8|177625.8|177750.8|177625.8|177750.9|177625.9|177750|177625|9
1721112040000|2024-07-16 06:40:40|177751.1|177626.1|177755.3|177630.3|177755.3|177630.3|177750.9|177625.9|9
1721112050000|2024-07-16 06:40:50|177755.4|177630.4|177755.7|177630.7|177755.7|177630.7|177755.4|177630.4|2
1721112070000|2024-07-16 06:41:10|177755.8|177630.8|177759.9|177634.9|177762.2|177637.2|177755.8|177630.8|10
1721112080000|2024-07-16 06:41:20|177759.7|177634.7|177756.8|177631.8|177759.7|177634.7|177756.8|177631.8|7
1721112090000|2024-07-16 06:41:30|177756.9|177631.9|177784.9|177659.9|177784.9|177659.9|177756.9|177631.9|12
1721112100000|2024-07-16 06:41:40|177785.5|177660.5|177787.5|177662.5|177789.4|177664.4|177785.4|177660.4|17
1721112110000|2024-07-16 06:41:50|177787.4|177662.4|177787.5|177662.5|177793|177668|177786.8|177661.8|15
1721112120000|2024-07-16 06:42:00|177789.2|177664.2|177785.8|177660.8|177789.2|177664.2|177785.7|177660.7|4
1721112130000|2024-07-16 06:42:10|177785.9|177660.9|177788.4|177663.4|177792.7|177667.7|177785.9|177660.9|15
1721112140000|2024-07-16 06:42:20|177790.3|177665.3|177787.2|177662.2|177790.3|177665.3|177785.8|177660.8|9
1721112150000|2024-07-16 06:42:30|177786.5|177661.5|177786|177661|177786.5|177661.5|177785.4|177660.4|7
1721112160000|2024-07-16 06:42:40|177785.9|177660.9|177774.7|177649.7|177786|177661|177772.1|177647.1|9
1721112170000|2024-07-16 06:42:50|177776.5|177651.5|177746.6|177621.6|177785.7|177660.7|177728.8|177603.8|21
1721112180000|2024-07-16 06:43:00|177745.2|177620.2|177757.8|177632.8|177759.8|177634.8|177743.4|177618.4|13
1721112190000|2024-07-16 06:43:10|177757.7|177632.7|177758.1|177633.1|177758.2|177633.2|177757.7|177632.7|3
1721112200000|2024-07-16 06:43:20|177758|177633|177757.7|177632.7|177758|177633|177757.1|177632.1|10
1721112210000|2024-07-16 06:43:30|177757|177632|177760.3|177635.3|177760.3|177635.3|177756.2|177631.2|6
1721112220000|2024-07-16 06:43:40|177761.4|177636.4|177818.6|177693.6|177827.3|177702.3|177760.7|177635.7|15
1721112230000|2024-07-16 06:43:50|177818.4|177693.4|177833.3|177708.3|177834.5|177709.5|177817.8|177692.8|14
1721112240000|2024-07-16 06:44:00|177834.1|177709.1|177832.9|177707.9|177834.1|177709.1|177832|177707|10
1721112250000|2024-07-16 06:44:10|177833|177708|177805.7|177680.7|177833|177708|177794.9|177669.9|14
1721112260000|2024-07-16 06:44:20|177805.6|177680.6|177801.7|177676.7|177805.6|177680.6|177794.7|177669.7|14
1721112270000|2024-07-16 06:44:30|177801.6|177676.6|177803.6|177678.6|177803.8|177678.8|177801.5|177676.5|10
1721112280000|2024-07-16 06:44:40|177803.8|177678.8|177783.9|177658.9|177803.8|177678.8|177780.8|177655.8|10
1721112290000|2024-07-16 06:44:50|177783.8|177658.8|177783.3|177658.3|177783.8|177658.8|177783|177658|9
1721112300000|2024-07-16 06:45:00|177783.4|177658.4|177772.3|177647.3|177783.4|177658.4|177752.6|177627.6|10
1721112310000|2024-07-16 06:45:10|177771.9|177646.9|177757.3|177632.3|177771.9|177646.9|177753.7|177628.7|17
1721112320000|2024-07-16 06:45:20|177756|177631|177755|177630|177756.3|177631.3|177754.4|177629.4|10
1721112330000|2024-07-16 06:45:30|177754.6|177629.6|177754.3|177629.3|177754.6|177629.6|177754.3|177629.3|2
1721112340000|2024-07-16 06:45:40|177753|177628|177741.1|177616.1|177753|177628|177741|177616|15
1721112350000|2024-07-16 06:45:50|177741.3|177616.3|177739.1|177614.1|177741.5|177616.5|177737|177612|9
1721112360000|2024-07-16 06:46:00|177739.4|177614.4|177741.7|177616.7|177741.7|177616.7|177739.4|177614.4|3
1721112370000|2024-07-16 06:46:10|177741.8|177616.8|177741.9|177616.9|177741.9|177616.9|177741.4|177616.4|5
1721112380000|2024-07-16 06:46:20|177741.8|177616.8|177744.5|177619.5|177745|177620|177741.8|177616.8|5
1721112390000|2024-07-16 06:46:30|177744.6|177619.6|177742.5|177617.5|177744.6|177619.6|177740.2|177615.2|14
1721112400000|2024-07-16 06:46:40|177742.8|177617.8|177743.2|177618.2|177743.2|177618.2|177740.9|177615.9|8
1721112410000|2024-07-16 06:46:50|177742|177617|177741.9|177616.9|177742.3|177617.3|177741.8|177616.8|6
1721112420000|2024-07-16 06:47:00|177742.8|177617.8|177742.8|177617.8|177742.8|177617.8|177742.8|177617.8|1
1721112440000|2024-07-16 06:47:20|177739.9|177614.9|177740.7|177615.7|177740.8|177615.8|177738.8|177613.8|11
1721112450000|2024-07-16 06:47:30|177742.1|177617.1|177741.3|177616.3|177744.1|177619.1|177739.9|177614.9|8
1721112460000|2024-07-16 06:47:40|177742.3|177617.3|177739.3|177614.3|177742.3|177617.3|177739|177614|8
1721112470000|2024-07-16 06:47:50|177739.1|177614.1|177738.8|177613.8|177739.6|177614.6|177738.7|177613.7|6
1721112480000|2024-07-16 06:48:00|177738|177613|177736.3|177611.3|177738.5|177613.5|177735.2|177610.2|13
1721112490000|2024-07-16 06:48:10|177736.5|177611.5|177736.8|177611.8|177736.8|177611.8|177736.5|177611.5|3
1721112500000|2024-07-16 06:48:20|177737.7|177612.7|177738.6|177613.6|177739.3|177614.3|177737.7|177612.7|10
1721112510000|2024-07-16 06:48:30|177739|177614|177748.1|177623.1|177748.1|177623.1|177739|177614|14
1721112520000|2024-07-16 06:48:40|177748.2|177623.2|177748.4|177623.4|177748.4|177623.4|177746.7|177621.7|8
1721112540000|2024-07-16 06:49:00|177748.6|177623.6|177756|177631|177756|177631|177748|177623|6
1721112550000|2024-07-16 06:49:10|177762.7|177637.7|177761.4|177636.4|177763.3|177638.3|177761.4|177636.4|11
1721112560000|2024-07-16 06:49:20|177762.1|177637.1|177760.4|177635.4|177772.3|177647.3|177760.4|177635.4|18
1721112570000|2024-07-16 06:49:30|177760.5|177635.5|177763.4|177638.4|177763.4|177638.4|177760.5|177635.5|12
1721112580000|2024-07-16 06:49:40|177763.7|177638.7|177763.7|177638.7|177764.6|177639.6|177763.7|177638.7|9
1721112590000|2024-07-16 06:49:50|177763.4|177638.4|177761.9|177636.9|177774.8|177649.8|177758.4|177633.4|17
1721112600000|2024-07-16 06:50:00|177762.3|177637.3|177763.2|177638.2|177763.2|177638.2|177762.3|177637.3|4
1721112610000|2024-07-16 06:50:10|177763.4|177638.4|177763.2|177638.2|177763.4|177638.4|177763.2|177638.2|3
1721112620000|2024-07-16 06:50:20|177764.3|177639.3|177765.1|177640.1|177765.1|177640.1|177764.3|177639.3|2
1721112630000|2024-07-16 06:50:30|177764.5|177639.5|177762.3|177637.3|177764.5|177639.5|177760.2|177635.2|14
1721112640000|2024-07-16 06:50:40|177762.7|177637.7|177764|177639|177764.4|177639.4|177762.1|177637.1|12
1721112650000|2024-07-16 06:50:50|177764.1|177639.1|177764.6|177639.6|177764.6|177639.6|177764.1|177639.1|6
1721112660000|2024-07-16 06:51:00|177764|177639|177741|177616|177764|177639|177739.7|177614.7|14
1721112670000|2024-07-16 06:51:10|177739.6|177614.6|177739.3|177614.3|177740.1|177615.1|177737.6|177612.6|10
1721112680000|2024-07-16 06:51:20|177739.4|177614.4|177736.8|177611.8|177739.7|177614.7|177736.6|177611.6|7
1721112690000|2024-07-16 06:51:30|177737|177612|177738.1|177613.1|177738.1|177613.1|177737|177612|3
1721112700000|2024-07-16 06:51:40|177738.3|177613.3|177734.4|177609.4|177738.3|177613.3|177733.7|177608.7|9
1721112710000|2024-07-16 06:51:50|177733.8|177608.8|177734.3|177609.3|177734.3|177609.3|177733.8|177608.8|4
1721112720000|2024-07-16 06:52:00|177734.9|177609.9|177736.6|177611.6|177737.1|177612.1|177734.9|177609.9|5
1721112730000|2024-07-16 06:52:10|177735.9|177610.9|177711|177586|177736.4|177611.4|177698.4|177573.4|12
1721112740000|2024-07-16 06:52:20|177710.9|177585.9|177688.7|177563.7|177710.9|177585.9|177680|177555|19
1721112750000|2024-07-16 06:52:30|177686.5|177561.5|177688.2|177563.2|177689.5|177564.5|177686.5|177561.5|13
1721112760000|2024-07-16 06:52:40|177689.6|177564.6|177686.4|177561.4|177689.6|177564.6|177686.3|177561.3|3
1721112770000|2024-07-16 06:52:50|177685.9|177560.9|177650.7|177525.7|177686.1|177561.1|177644.6|177519.6|11
1721112780000|2024-07-16 06:53:00|177651.3|177526.3|177648.1|177523.1|177651.5|177526.5|177647.1|177522.1|12
1721112790000|2024-07-16 06:53:10|177648|177523|177646.9|177521.9|177648|177523|177645.6|177520.6|9
1721112800000|2024-07-16 06:53:20|177647.2|177522.2|177649.6|177524.6|177651.9|177526.9|177647.2|177522.2|12
1721112810000|2024-07-16 06:53:30|177647.6|177522.6|177647.9|177522.9|177649.9|177524.9|177635.2|177510.2|18
1721112820000|2024-07-16 06:53:40|177647.8|177522.8|177647.8|177522.8|177647.8|177522.8|177643.6|177518.6|10
1721112830000|2024-07-16 06:53:50|177647.7|177522.7|177646.2|177521.2|177647.7|177522.7|177644.8|177519.8|14
1721112840000|2024-07-16 06:54:00|177646.7|177521.7|177646.3|177521.3|177646.7|177521.7|177646.3|177521.3|4
1721112850000|2024-07-16 06:54:10|177646.4|177521.4|177646.7|177521.7|177647|177522|177646.4|177521.4|4
1721112860000|2024-07-16 06:54:20|177647.5|177522.5|177641.3|177516.3|177647.5|177522.5|177641.3|177516.3|6
1721112870000|2024-07-16 06:54:30|177641.1|177516.1|177675.2|177550.2|177677|177552|177641.1|177516.1|12
1721112880000|2024-07-16 06:54:40|177673.1|177548.1|177675.5|177550.5|177675.5|177550.5|177672.3|177547.3|7
1721112890000|2024-07-16 06:54:50|177675|177550|177675.7|177550.7|177675.7|177550.7|177673.8|177548.8|9
1721112900000|2024-07-16 06:55:00|177675.9|177550.9|177676.6|177551.6|177679.9|177554.9|177675.9|177550.9|11
1721112910000|2024-07-16 06:55:10|177676.7|177551.7|177675.2|177550.2|177676.7|177551.7|177674.9|177549.9|5
1721112920000|2024-07-16 06:55:20|177675.7|177550.7|177675.6|177550.6|177675.7|177550.7|177675.5|177550.5|3
1721112930000|2024-07-16 06:55:30|177676.3|177551.3|177676.8|177551.8|177676.8|177551.8|177676.1|177551.1|3
1721112940000|2024-07-16 06:55:40|177677.8|177552.8|177672.7|177547.7|177677.8|177552.8|177672.7|177547.7|9
1721112950000|2024-07-16 06:55:50|177674.2|177549.2|177672|177547|177674.2|177549.2|177672|177547|6
1721112960000|2024-07-16 06:56:00|177672.2|177547.2|177676.6|177551.6|177676.6|177551.6|177672|177547|6
1721112970000|2024-07-16 06:56:10|177676.7|177551.7|177676.7|177551.7|177676.7|177551.7|177676.7|177551.7|1
1721112980000|2024-07-16 06:56:20|177677.3|177552.3|177681.2|177556.2|177681.2|177556.2|177676.9|177551.9|5
1721112990000|2024-07-16 06:56:30|177685.1|177560.1|177685.4|177560.4|177685.5|177560.5|177685.1|177560.1|4
1721113000000|2024-07-16 06:56:40|177687.1|177562.1|177684.4|177559.4|177687.1|177562.1|177682.6|177557.6|10
1721113010000|2024-07-16 06:56:50|177684.3|177559.3|177684.3|177559.3|177684.3|177559.3|177684.3|177559.3|1
1721113020000|2024-07-16 06:57:00|177682|177557|177681.7|177556.7|177682|177557|177681.2|177556.2|4
1721113030000|2024-07-16 06:57:10|177678|177553|177679.5|177554.5|177680.3|177555.3|177678|177553|10
1721113040000|2024-07-16 06:57:20|177679.6|177554.6|177677.9|177552.9|177679.6|177554.6|177677.8|177552.8|4
1721113050000|2024-07-16 06:57:30|177678|177553|177633.2|177508.2|177678|177553|177617.7|177492.7|15
1721113060000|2024-07-16 06:57:40|177633.7|177508.7|177634.5|177509.5|177634.5|177509.5|177633.4|177508.4|5
1721113070000|2024-07-16 06:57:50|177634.4|177509.4|177615|177490|177634.4|177509.4|177614.5|177489.5|10
1721113080000|2024-07-16 06:58:00|177614.3|177489.3|177612.4|177487.4|177614.3|177489.3|177611|177486|5
1721113090000|2024-07-16 06:58:10|177612.3|177487.3|177614|177489|177614.8|177489.8|177609.8|177484.8|12
1721113100000|2024-07-16 06:58:20|177613.8|177488.8|177616.1|177491.1|177616.1|177491.1|177613.1|177488.1|13
1721113110000|2024-07-16 06:58:30|177616.6|177491.6|177620.3|177495.3|177620.3|177495.3|177616.6|177491.6|11
1721113120000|2024-07-16 06:58:40|177619.9|177494.9|177617.8|177492.8|177619.9|177494.9|177617.7|177492.7|7
1721113130000|2024-07-16 06:58:50|177617.5|177492.5|177619.1|177494.1|177619.5|177494.5|177617.4|177492.4|8
1721113140000|2024-07-16 06:59:00|177619|177494|177620.2|177495.2|177620.2|177495.2|177616.5|177491.5|4
1721113150000|2024-07-16 06:59:10|177620.3|177495.3|177620.3|177495.3|177620.3|177495.3|177620.3|177495.3|1
1721113160000|2024-07-16 06:59:20|177623.7|177498.7|177617.1|177492.1|177625.1|177500.1|177616.7|177491.7|16
1721113170000|2024-07-16 06:59:30|177617.9|177492.9|177616.6|177491.6|177617.9|177492.9|177613.2|177488.2|9
1721113180000|2024-07-16 06:59:40|177616.4|177491.4|177613.7|177488.7|177617|177492|177613.6|177488.6|9
1721113190000|2024-07-16 06:59:50|177613.8|177488.8|177615.4|177490.4|177615.5|177490.5|177613.8|177488.8|14
1721113200000|2024-07-16 07:00:00|177615.3|177490.3|177617.4|177492.4|177617.7|177492.7|177614.8|177489.8|18
1721113210000|2024-07-16 07:00:10|177617.2|177492.2|177617.2|177492.2|177617.4|177492.4|177617.2|177492.2|4
1721113220000|2024-07-16 07:00:20|177617.4|177492.4|177626.1|177501.1|177626.4|177501.4|177617.4|177492.4|11
1721113230000|2024-07-16 07:00:30|177624.8|177499.8|177623.1|177498.1|177624.8|177499.8|177622.6|177497.6|6
1721113240000|2024-07-16 07:00:40|177622.8|177497.8|177607.7|177482.7|177622.8|177497.8|177607.4|177482.4|13
1721113250000|2024-07-16 07:00:50|177607.6|177482.6|177541.7|177416.7|177607.6|177482.6|177530.2|177405.2|19
1721113260000|2024-07-16 07:01:00|177543.2|177418.2|177550.8|177425.8|177551.9|177426.9|177542.7|177417.7|23
1721113270000|2024-07-16 07:01:10|177550.9|177425.9|177511.1|177386.1|177565.8|177440.8|177503.1|177378.1|26
1721113280000|2024-07-16 07:01:20|177511.7|177386.7|177511.5|177386.5|177516.4|177391.4|177509.5|177384.5|20
1721113290000|2024-07-16 07:01:30|177514.3|177389.3|177517.8|177392.8|177517.8|177392.8|177513.6|177388.6|9
1721113300000|2024-07-16 07:01:40|177518.4|177393.4|177537.5|177412.5|177547.1|177422.1|177518.2|177393.2|24
1721113310000|2024-07-16 07:01:50|177537.2|177412.2|177540.1|177415.1|177540.6|177415.6|177536.8|177411.8|14
1721113320000|2024-07-16 07:02:00|177540.6|177415.6|177539.8|177414.8|177540.6|177415.6|177538.3|177413.3|19
1721113330000|2024-07-16 07:02:10|177538.6|177413.6|177534.5|177409.5|177539|177414|177530.7|177405.7|21
1721113340000|2024-07-16 07:02:20|177535.4|177410.4|177539.2|177414.2|177539.2|177414.2|177535.4|177410.4|26
1721113350000|2024-07-16 07:02:30|177539.3|177414.3|177518.1|177393.1|177541.4|177416.4|177518.1|177393.1|17
1721113360000|2024-07-16 07:02:40|177516.8|177391.8|177557.3|177432.3|177557.4|177432.4|177516.4|177391.4|18
1721113370000|2024-07-16 07:02:50|177557.4|177432.4|177566.5|177441.5|177570.7|177445.7|177557.2|177432.2|31
1721113380000|2024-07-16 07:03:00|177565.6|177440.6|177567.7|177442.7|177569.3|177444.3|177563.2|177438.2|20
1721113390000|2024-07-16 07:03:10|177567.6|177442.6|177565.3|177440.3|177567.6|177442.6|177558.1|177433.1|16
1721113400000|2024-07-16 07:03:20|177565.7|177440.7|177567.6|177442.6|177574.2|177449.2|177565.7|177440.7|12
1721113410000|2024-07-16 07:03:30|177567.5|177442.5|177565.4|177440.4|177567.5|177442.5|177565.4|177440.4|5
1721113420000|2024-07-16 07:03:40|177566.2|177441.2|177567.6|177442.6|177567.6|177442.6|177564.8|177439.8|10
1721113430000|2024-07-16 07:03:50|177567.2|177442.2|177567.2|177442.2|177572|177447|177565.8|177440.8|26
1721113440000|2024-07-16 07:04:00|177566.4|177441.4|177574.8|177449.8|177577.3|177452.3|177566.3|177441.3|16
1721113450000|2024-07-16 07:04:10|177571.8|177446.8|177566.4|177441.4|177571.8|177446.8|177563.4|177438.4|16
1721113460000|2024-07-16 07:04:20|177566.3|177441.3|177542.2|177417.2|177566.3|177441.3|177540.2|177415.2|9
1721113470000|2024-07-16 07:04:30|177542.6|177417.6|177543.6|177418.6|177546.8|177421.8|177542.3|177417.3|23
1721113480000|2024-07-16 07:04:40|177544.2|177419.2|177543.1|177418.1|177544.2|177419.2|177543|177418|8
1721113490000|2024-07-16 07:04:50|177543|177418|177548|177423|177549.6|177424.6|177543|177418|19
1721113500000|2024-07-16 07:05:00|177548.3|177423.3|177556.1|177431.1|177558.3|177433.3|177548.3|177423.3|19
1721113510000|2024-07-16 07:05:10|177556.8|177431.8|177562.1|177437.1|177562.1|177437.1|177556.8|177431.8|11
1721113520000|2024-07-16 07:05:20|177562|177437|177555.7|177430.7|177562|177437|177555.7|177430.7|13
1721113530000|2024-07-16 07:05:30|177556|177431|177554.9|177429.9|177556.3|177431.3|177539.6|177414.6|31
1721113540000|2024-07-16 07:05:40|177555|177430|177543.6|177418.6|177555.7|177430.7|177534.9|177409.9|22
1721113550000|2024-07-16 07:05:50|177544.5|177419.5|177562.3|177437.3|177563.2|177438.2|177543.6|177418.6|28
1721113560000|2024-07-16 07:06:00|177562.6|177437.6|177562.3|177437.3|177569.6|177444.6|177556.2|177431.2|24
1721113570000|2024-07-16 07:06:10|177562.6|177437.6|177598.5|177473.5|177598.5|177473.5|177562.1|177437.1|21
1721113580000|2024-07-16 07:06:20|177606.7|177481.7|177601.7|177476.7|177607|177482|177598.3|177473.3|14
1721113590000|2024-07-16 07:06:30|177602.3|177477.3|177624.6|177499.6|177628.6|177503.6|177602.3|177477.3|19
1721113600000|2024-07-16 07:06:40|177624.2|177499.2|177604.5|177479.5|177625.6|177500.6|177604.5|177479.5|26
1721113610000|2024-07-16 07:06:50|177604.1|177479.1|177628.8|177503.8|177629.3|177504.3|177604.1|177479.1|20
1721113620000|2024-07-16 07:07:00|177628.7|177503.7|177630.5|177505.5|177635.2|177510.2|177628.7|177503.7|22
1721113630000|2024-07-16 07:07:10|177629.8|177504.8|177630.8|177505.8|177631.5|177506.5|177628.1|177503.1|20
1721113640000|2024-07-16 07:07:20|177630.5|177505.5|177631.9|177506.9|177632.9|177507.9|177629.4|177504.4|24
1721113650000|2024-07-16 07:07:30|177631.8|177506.8|177637.6|177512.6|177638.3|177513.3|177627.4|177502.4|19
1721113660000|2024-07-16 07:07:40|177639.7|177514.7|177652.2|177527.2|177661.3|177536.3|177637.2|177512.2|13
1721113670000|2024-07-16 07:07:50|177641.1|177516.1|177653|177528|177653|177528|177640.3|177515.3|21
1721113680000|2024-07-16 07:08:00|177661|177536|177635.1|177510.1|177662.8|177537.8|177632.5|177507.5|21
1721113690000|2024-07-16 07:08:10|177634.6|177509.6|177637.2|177512.2|177638|177513|177634.2|177509.2|20
1721113700000|2024-07-16 07:08:20|177613.3|177488.3|177619.3|177494.3|177619.5|177494.5|177613.3|177488.3|14
1721113710000|2024-07-16 07:08:30|177619.7|177494.7|177639.5|177514.5|177639.8|177514.8|177618.5|177493.5|10
1721113720000|2024-07-16 07:08:40|177639.9|177514.9|177644.3|177519.3|177644.3|177519.3|177637.5|177512.5|11
1721113730000|2024-07-16 07:08:50|177643.1|177518.1|177639.6|177514.6|177644.8|177519.8|177638.9|177513.9|19
1721113740000|2024-07-16 07:09:00|177638.3|177513.3|177622.9|177497.9|177639.1|177514.1|177620.2|177495.2|23
1721113750000|2024-07-16 07:09:10|177622.6|177497.6|177625.8|177500.8|177625.8|177500.8|177621|177496|13
1721113760000|2024-07-16 07:09:20|177625.2|177500.2|177640.7|177515.7|177645|177520|177625|177500|15
1721113770000|2024-07-16 07:09:30|177642|177517|177655.5|177530.5|177655.5|177530.5|177641.2|177516.2|18
1721113780000|2024-07-16 07:09:40|177655.4|177530.4|177666.1|177541.1|177667.6|177542.6|177653|177528|26
1721113790000|2024-07-16 07:09:50|177666.5|177541.5|177650.6|177525.6|177666.7|177541.7|177642.4|177517.4|21
1721113800000|2024-07-16 07:10:00|177650.4|177525.4|177637.7|177512.7|177651.1|177526.1|177636.3|177511.3|12
1721113810000|2024-07-16 07:10:10|177638.1|177513.1|177649.9|177524.9|177651|177526|177638.1|177513.1|18
1721113820000|2024-07-16 07:10:20|177649.8|177524.8|177659.4|177534.4|177664.4|177539.4|177648.4|177523.4|17
1721113830000|2024-07-16 07:10:30|177659.3|177534.3|177656.1|177531.1|177659.3|177534.3|177656|177531|18
1721113840000|2024-07-16 07:10:40|177655.9|177530.9|177652|177527|177655.9|177530.9|177639.9|177514.9|14
1721113850000|2024-07-16 07:10:50|177652.5|177527.5|177651|177526|177652.8|177527.8|177651|177526|8
1721113860000|2024-07-16 07:11:00|177651.1|177526.1|177693.2|177568.2|177693.4|177568.4|177651.1|177526.1|10
1721113870000|2024-07-16 07:11:10|177692.5|177567.5|177659|177534|177692.5|177567.5|177656.2|177531.2|26
1721113880000|2024-07-16 07:11:20|177650.5|177525.5|177658.9|177533.9|177665.1|177540.1|177650.5|177525.5|19
1721113890000|2024-07-16 07:11:30|177658.2|177533.2|177667.3|177542.3|177667.3|177542.3|177656.2|177531.2|23
1721113900000|2024-07-16 07:11:40|177666.6|177541.6|177667.6|177542.6|177676.7|177551.7|177665.8|177540.8|20
1721113910000|2024-07-16 07:11:50|177665.8|177540.8|177697.2|177572.2|177701.5|177576.5|177660.5|177535.5|26
1721113920000|2024-07-16 07:12:00|177698.7|177573.7|177730.5|177605.5|177739.8|177614.8|177691.9|177566.9|28
1721113930000|2024-07-16 07:12:10|177732.1|177607.1|177724.1|177599.1|177733.3|177608.3|177720.9|177595.9|29
1721113940000|2024-07-16 07:12:20|177723.8|177598.8|177724.2|177599.2|177726.2|177601.2|177723.8|177598.8|13
1721113950000|2024-07-16 07:12:30|177723.7|177598.7|177725.1|177600.1|177726.3|177601.3|177723.7|177598.7|13
1721113960000|2024-07-16 07:12:40|177724.9|177599.9|177729.9|177604.9|177729.9|177604.9|177723|177598|15
1721113970000|2024-07-16 07:12:50|177728.4|177603.4|177713.4|177588.4|177728.8|177603.8|177702.9|177577.9|22
1721113980000|2024-07-16 07:13:00|177725.1|177600.1|177745.9|177620.9|177747.2|177622.2|177725.1|177600.1|8
1721113990000|2024-07-16 07:13:10|177744.9|177619.9|177746|177621|177746.7|177621.7|177740.9|177615.9|17
1721114000000|2024-07-16 07:13:20|177743.5|177618.5|177730.1|177605.1|177746|177621|177719.9|177594.9|17
1721114010000|2024-07-16 07:13:30|177729.7|177604.7|177726.8|177601.8|177729.9|177604.9|177722.7|177597.7|20
1721114020000|2024-07-16 07:13:40|177727.5|177602.5|177736.9|177611.9|177742.8|177617.8|177727.5|177602.5|15
1721114030000|2024-07-16 07:13:50|177735.5|177610.5|177738|177613|177738.5|177613.5|177735.5|177610.5|11
1721114040000|2024-07-16 07:14:00|177739|177614|177745.7|177620.7|177749.9|177624.9|177739|177614|16
1721114050000|2024-07-16 07:14:10|177746.8|177621.8|177743.5|177618.5|177747.4|177622.4|177742.5|177617.5|15
1721114060000|2024-07-16 07:14:20|177744|177619|177735.7|177610.7|177761.5|177636.5|177734.8|177609.8|17
1721114070000|2024-07-16 07:14:30|177734.3|177609.3|177738.7|177613.7|177747|177622|177733.8|177608.8|24
1721114080000|2024-07-16 07:14:40|177739.2|177614.2|177742.2|177617.2|177747.5|177622.5|177739.2|177614.2|19
1721114090000|2024-07-16 07:14:50|177741.5|177616.5|177749.2|177624.2|177750.2|177625.2|177739.2|177614.2|21
1721114100000|2024-07-16 07:15:00|177747.7|177622.7|177761.3|177636.3|177763.6|177638.6|177747.7|177622.7|14
1721114110000|2024-07-16 07:15:10|177761.1|177636.1|177749.2|177624.2|177763|177638|177749.2|177624.2|16
1721114120000|2024-07-16 07:15:20|177749.3|177624.3|177751.4|177626.4|177752.3|177627.3|177748.1|177623.1|7
1721114130000|2024-07-16 07:15:30|177749.3|177624.3|177702.7|177577.7|177749.3|177624.3|177702.7|177577.7|24
1721114140000|2024-07-16 07:15:40|177703.4|177578.4|177704.3|177579.3|177711.9|177586.9|177703.4|177578.4|16
1721114150000|2024-07-16 07:15:50|177704.5|177579.5|177714.6|177589.6|177714.6|177589.6|177704.5|177579.5|12
1721114160000|2024-07-16 07:16:00|177715.3|177590.3|177708.4|177583.4|177715.3|177590.3|177706.4|177581.4|17
1721114170000|2024-07-16 07:16:10|177706.4|177581.4|177709.9|177584.9|177710|177585|177706.4|177581.4|10
1721114180000|2024-07-16 07:16:20|177710.6|177585.6|177716.5|177591.5|177716.8|177591.8|177710.3|177585.3|11
1721114190000|2024-07-16 07:16:30|177716|177591|177710.8|177585.8|177716|177591|177709.6|177584.6|7
1721114200000|2024-07-16 07:16:40|177710.6|177585.6|177706.2|177581.2|177710.6|177585.6|177705.6|177580.6|7
1721114210000|2024-07-16 07:16:50|177706.4|177581.4|177702.2|177577.2|177707|177582|177702.2|177577.2|16
1721114220000|2024-07-16 07:17:00|177698.9|177573.9|177707.3|177582.3|177707.5|177582.5|177698.9|177573.9|13
1721114230000|2024-07-16 07:17:10|177706.7|177581.7|177702|177577|177707|177582|177702|177577|6
1721114240000|2024-07-16 07:17:20|177701.9|177576.9|177682.1|177557.1|177701.9|177576.9|177676.4|177551.4|14
1721114250000|2024-07-16 07:17:30|177680.5|177555.5|177674.9|177549.9|177681.1|177556.1|177665.2|177540.2|15
1721114260000|2024-07-16 07:17:40|177674.8|177549.8|177674.2|177549.2|177674.8|177549.8|177673.7|177548.7|7
1721114270000|2024-07-16 07:17:50|177674.8|177549.8|177674.5|177549.5|177674.8|177549.8|177674.5|177549.5|5
1721114280000|2024-07-16 07:18:00|177673.9|177548.9|177663.6|177538.6|177673.9|177548.9|177654.6|177529.6|18
1721114290000|2024-07-16 07:18:10|177662.6|177537.6|177663.6|177538.6|177663.7|177538.7|177662.2|177537.2|16
1721114300000|2024-07-16 07:18:20|177663.4|177538.4|177663.7|177538.7|177663.7|177538.7|177663.1|177538.1|10
1721114310000|2024-07-16 07:18:30|177663.4|177538.4|177666.8|177541.8|177666.8|177541.8|177642.4|177517.4|15
1721114320000|2024-07-16 07:18:40|177667.7|177542.7|177674.4|177549.4|177674.5|177549.5|177667.7|177542.7|11
1721114330000|2024-07-16 07:18:50|177674.3|177549.3|177674.3|177549.3|177674.3|177549.3|177674.3|177549.3|1
1721114340000|2024-07-16 07:19:00|177674.9|177549.9|177675|177550|177675|177550|177674.4|177549.4|10
1721114350000|2024-07-16 07:19:10|177674.6|177549.6|177681.9|177556.9|177685.9|177560.9|177671.9|177546.9|16
1721114360000|2024-07-16 07:19:20|177682.3|177557.3|177679.6|177554.6|177682.3|177557.3|177679.6|177554.6|8
1721114370000|2024-07-16 07:19:30|177679.9|177554.9|177674.1|177549.1|177679.9|177554.9|177671.9|177546.9|22
1721114380000|2024-07-16 07:19:40|177673.9|177548.9|177673.7|177548.7|177674.1|177549.1|177673.7|177548.7|7
1721114390000|2024-07-16 07:19:50|177673.9|177548.9|177654.1|177529.1|177673.9|177548.9|177654.1|177529.1|9
1721114400000|2024-07-16 07:20:00|177644.2|177519.2|177644.8|177519.8|177648|177523|177639.7|177514.7|18
1721114410000|2024-07-16 07:20:10|177644|177519|177642.7|177517.7|177645.5|177520.5|177642.7|177517.7|13
1721114420000|2024-07-16 07:20:20|177643.1|177518.1|177644|177519|177644.3|177519.3|177642.9|177517.9|13
1721114430000|2024-07-16 07:20:30|177643.9|177518.9|177643.6|177518.6|177645.7|177520.7|177643.3|177518.3|10
1721114440000|2024-07-16 07:20:40|177643.7|177518.7|177641.9|177516.9|177643.7|177518.7|177640.3|177515.3|14
1721114450000|2024-07-16 07:20:50|177642|177517|177643.3|177518.3|177644.3|177519.3|177642|177517|7
1721114460000|2024-07-16 07:21:00|177643.6|177518.6|177616.2|177491.2|177643.6|177518.6|177612.5|177487.5|25
1721114470000|2024-07-16 07:21:10|177609.6|177484.6|177609.4|177484.4|177609.8|177484.8|177608.2|177483.2|8
1721114480000|2024-07-16 07:21:20|177609.6|177484.6|177616.6|177491.6|177616.9|177491.9|177609.6|177484.6|14
1721114490000|2024-07-16 07:21:30|177616.1|177491.1|177618.1|177493.1|177619.2|177494.2|177611.7|177486.7|12
1721114500000|2024-07-16 07:21:40|177617.1|177492.1|177616.1|177491.1|177617.1|177492.1|177611.1|177486.1|12
1721114510000|2024-07-16 07:21:50|177613.7|177488.7|177616.5|177491.5|177617.2|177492.2|177613.1|177488.1|11
1721114520000|2024-07-16 07:22:00|177615.9|177490.9|177637.9|177512.9|177637.9|177512.9|177615|177490|15
1721114530000|2024-07-16 07:22:10|177638.1|177513.1|177628.8|177503.8|177638.1|177513.1|177626.3|177501.3|8
1721114540000|2024-07-16 07:22:20|177627.4|177502.4|177628.1|177503.1|177628.1|177503.1|177616.2|177491.2|14
1721114550000|2024-07-16 07:22:30|177626.1|177501.1|177623.2|177498.2|177626.1|177501.1|177611.8|177486.8|18
1721114560000|2024-07-16 07:22:40|177624.7|177499.7|177624.6|177499.6|177626.8|177501.8|177624.6|177499.6|8
1721114570000|2024-07-16 07:22:50|177622.3|177497.3|177628.6|177503.6|177630.3|177505.3|177622.1|177497.1|11
1721114580000|2024-07-16 07:23:00|177628.5|177503.5|177676.4|177551.4|177678.3|177553.3|177628.5|177503.5|18
1721114590000|2024-07-16 07:23:10|177676.2|177551.2|177675.4|177550.4|177676.3|177551.3|177675.4|177550.4|5
1721114600000|2024-07-16 07:23:20|177674.3|177549.3|177677|177552|177678|177553|177669.2|177544.2|8
1721114610000|2024-07-16 07:23:30|177676.9|177551.9|177676.6|177551.6|177676.9|177551.9|177676.4|177551.4|3
1721114620000|2024-07-16 07:23:40|177677|177552|177651.4|177526.4|177677|177552|177643.3|177518.3|15
1721114630000|2024-07-16 07:23:50|177649.9|177524.9|177641.6|177516.6|177655.9|177530.9|177640.4|177515.4|19
1721114640000|2024-07-16 07:24:00|177642.3|177517.3|177624.9|177499.9|177643|177518|177622.1|177497.1|22
1721114650000|2024-07-16 07:24:10|177624.5|177499.5|177608.9|177483.9|177624.5|177499.5|177608.8|177483.8|18
1721114660000|2024-07-16 07:24:20|177609.1|177484.1|177608.2|177483.2|177612.6|177487.6|177607.3|177482.3|13
1721114670000|2024-07-16 07:24:30|177608.3|177483.3|177607.5|177482.5|177608.3|177483.3|177605|177480|8
1721114680000|2024-07-16 07:24:40|177607.6|177482.6|177595.5|177470.5|177607.6|177482.6|177594|177469|12
1721114690000|2024-07-16 07:24:50|177595.6|177470.6|177596.1|177471.1|177596.4|177471.4|177595.6|177470.6|7
1721114700000|2024-07-16 07:25:00|177595.5|177470.5|177609.6|177484.6|177613.8|177488.8|177595.5|177470.5|17
1721114710000|2024-07-16 07:25:10|177609|177484|177614.7|177489.7|177615.4|177490.4|177609|177484|13
1721114720000|2024-07-16 07:25:20|177614.6|177489.6|177609.3|177484.3|177614.6|177489.6|177607.6|177482.6|14
1721114730000|2024-07-16 07:25:30|177610.5|177485.5|177609.4|177484.4|177611|177486|177609.4|177484.4|7
1721114740000|2024-07-16 07:25:40|177609.3|177484.3|177609.3|177484.3|177609.3|177484.3|177609.3|177484.3|1
1721114750000|2024-07-16 07:25:50|177609.2|177484.2|177613.1|177488.1|177613.4|177488.4|177609.2|177484.2|7
1721114760000|2024-07-16 07:26:00|177613|177488|177587.7|177462.7|177613|177488|177587.7|177462.7|13
1721114770000|2024-07-16 07:26:10|177587.6|177462.6|177587.7|177462.7|177587.7|177462.7|177587.2|177462.2|4
1721114780000|2024-07-16 07:26:20|177586.6|177461.6|177542.1|177417.1|177586.6|177461.6|177539.4|177414.4|19
1721114790000|2024-07-16 07:26:30|177543.1|177418.1|177543.8|177418.8|177549.6|177424.6|177540.4|177415.4|17
1721114800000|2024-07-16 07:26:40|177543.9|177418.9|177542.8|177417.8|177543.9|177418.9|177542.8|177417.8|5
1721114810000|2024-07-16 07:26:50|177540.2|177415.2|177541.5|177416.5|177542.7|177417.7|177540.2|177415.2|15
1721114820000|2024-07-16 07:27:00|177541.6|177416.6|177549.9|177424.9|177549.9|177424.9|177541.6|177416.6|12
1721114830000|2024-07-16 07:27:10|177549.1|177424.1|177549|177424|177549.1|177424.1|177547.4|177422.4|15
1721114840000|2024-07-16 07:27:20|177550.1|177425.1|177546.9|177421.9|177550.5|177425.5|177546.2|177421.2|9
1721114850000|2024-07-16 07:27:30|177547.2|177422.2|177553.8|177428.8|177555.4|177430.4|177547.2|177422.2|9
1721114860000|2024-07-16 07:27:40|177553.7|177428.7|177553.7|177428.7|177553.8|177428.8|177553.2|177428.2|4
1721114870000|2024-07-16 07:27:50|177553.6|177428.6|177552.6|177427.6|177553.6|177428.6|177552.6|177427.6|5
1721114880000|2024-07-16 07:28:00|177552.5|177427.5|177527.4|177402.4|177552.5|177427.5|177519.3|177394.3|20
1721114890000|2024-07-16 07:28:10|177527.1|177402.1|177524.9|177399.9|177527.6|177402.6|177519.4|177394.4|18
1721114900000|2024-07-16 07:28:20|177525.3|177400.3|177525.1|177400.1|177526.1|177401.1|177522.3|177397.3|18
1721114910000|2024-07-16 07:28:30|177524.8|177399.8|177526.5|177401.5|177526.5|177401.5|177524.8|177399.8|6
1721114920000|2024-07-16 07:28:40|177526.4|177401.4|177520.8|177395.8|177526.4|177401.4|177511.7|177386.7|13
1721114930000|2024-07-16 07:28:50|177521.2|177396.2|177515.1|177390.1|177521.2|177396.2|177513.3|177388.3|19
1721114940000|2024-07-16 07:29:00|177514.9|177389.9|177520.1|177395.1|177528.2|177403.2|177514.9|177389.9|22
1721114950000|2024-07-16 07:29:10|177520.4|177395.4|177521.5|177396.5|177527.1|177402.1|177519.4|177394.4|22
1721114960000|2024-07-16 07:29:20|177521.6|177396.6|177526.4|177401.4|177526.4|177401.4|177520.8|177395.8|12
1721114970000|2024-07-16 07:29:30|177526.5|177401.5|177536.7|177411.7|177537.1|177412.1|177526.5|177401.5|17
1721114980000|2024-07-16 07:29:40|177537.5|177412.5|177535.1|177410.1|177537.5|177412.5|177535.1|177410.1|12
1721114990000|2024-07-16 07:29:50|177535.2|177410.2|177536.4|177411.4|177536.8|177411.8|177535.2|177410.2|12
1721115000000|2024-07-16 07:30:00|177535.8|177410.8|177520.1|177395.1|177536|177411|177519.1|177394.1|23
1721115010000|2024-07-16 07:30:10|177520|177395|177516.4|177391.4|177520|177395|177511.1|177386.1|15
1721115020000|2024-07-16 07:30:20|177516.5|177391.5|177528.6|177403.6|177528.9|177403.9|177516.5|177391.5|20
1721115030000|2024-07-16 07:30:30|177529.2|177404.2|177539.5|177414.5|177540.4|177415.4|177528.9|177403.9|14
1721115040000|2024-07-16 07:30:40|177540|177415|177544.2|177419.2|177544.5|177419.5|177536.8|177411.8|23
1721115050000|2024-07-16 07:30:50|177543.8|177418.8|177545.2|177420.2|177545.2|177420.2|177542.4|177417.4|5
1721115060000|2024-07-16 07:31:00|177540.3|177415.3|177527.7|177402.7|177540.3|177415.3|177525.9|177400.9|19
1721115070000|2024-07-16 07:31:10|177527.8|177402.8|177527.6|177402.6|177527.8|177402.8|177527.4|177402.4|5
1721115080000|2024-07-16 07:31:20|177528.3|177403.3|177542.1|177417.1|177542.1|177417.1|177528.3|177403.3|11
1721115090000|2024-07-16 07:31:30|177542.2|177417.2|177531.5|177406.5|177542.2|177417.2|177530|177405|7
1721115100000|2024-07-16 07:31:40|177531.9|177406.9|177530.1|177405.1|177531.9|177406.9|177529.6|177404.6|10
1721115110000|2024-07-16 07:31:50|177530.2|177405.2|177529.3|177404.3|177530.2|177405.2|177528.8|177403.8|6
1721115120000|2024-07-16 07:32:00|177528.3|177403.3|177520.7|177395.7|177528.4|177403.4|177514.5|177389.5|13
1721115130000|2024-07-16 07:32:10|177520.5|177395.5|177520.8|177395.8|177524.8|177399.8|177520.5|177395.5|16
1721115140000|2024-07-16 07:32:20|177520.2|177395.2|177521.1|177396.1|177523.7|177398.7|177520.2|177395.2|17
1721115150000|2024-07-16 07:32:30|177521|177396|177521.1|177396.1|177522.3|177397.3|177520.8|177395.8|15
1721115160000|2024-07-16 07:32:40|177521.5|177396.5|177522.4|177397.4|177523.3|177398.3|177519.8|177394.8|11
1721115170000|2024-07-16 07:32:50|177522.5|177397.5|177525.3|177400.3|177526|177401|177522.5|177397.5|16
1721115180000|2024-07-16 07:33:00|177524.3|177399.3|177526.8|177401.8|177526.8|177401.8|177523.8|177398.8|7
1721115190000|2024-07-16 07:33:10|177526.9|177401.9|177550.6|177425.6|177557.6|177432.6|177526.9|177401.9|10
1721115200000|2024-07-16 07:33:20|177550.4|177425.4|177555.5|177430.5|177555.9|177430.9|177550.3|177425.3|7
1721115210000|2024-07-16 07:33:30|177555.4|177430.4|177549.2|177424.2|177555.5|177430.5|177546.8|177421.8|11
1721115220000|2024-07-16 07:33:40|177546|177421|177528.2|177403.2|177546|177421|177525.8|177400.8|14
1721115230000|2024-07-16 07:33:50|177528.3|177403.3|177544.5|177419.5|177545.2|177420.2|177528.3|177403.3|13
1721115240000|2024-07-16 07:34:00|177546.7|177421.7|177545.4|177420.4|177550.9|177425.9|177544.6|177419.6|10
1721115250000|2024-07-16 07:34:10|177546.3|177421.3|177551.6|177426.6|177557.5|177432.5|177546.3|177421.3|15
1721115260000|2024-07-16 07:34:20|177552.8|177427.8|177553.5|177428.5|177553.9|177428.9|177552.5|177427.5|9
1721115270000|2024-07-16 07:34:30|177553.3|177428.3|177553.3|177428.3|177553.4|177428.4|177553.1|177428.1|6
1721115280000|2024-07-16 07:34:40|177553.1|177428.1|177554|177429|177554|177429|177551.8|177426.8|8
1721115290000|2024-07-16 07:34:50|177553.8|177428.8|177552.1|177427.1|177554.1|177429.1|177550.6|177425.6|13
1721115300000|2024-07-16 07:35:00|177552|177427|177551.9|177426.9|177552.4|177427.4|177550.6|177425.6|10
1721115310000|2024-07-16 07:35:10|177550.3|177425.3|177528.5|177403.5|177550.3|177425.3|177525.5|177400.5|12
1721115320000|2024-07-16 07:35:20|177528.4|177403.4|177519.8|177394.8|177528.4|177403.4|177519.8|177394.8|3
1721115330000|2024-07-16 07:35:30|177521.5|177396.5|177532.9|177407.9|177533.6|177408.6|177521.5|177396.5|17
1721115340000|2024-07-16 07:35:40|177532.6|177407.6|177548.8|177423.8|177555.6|177430.6|177532.6|177407.6|19
1721115350000|2024-07-16 07:35:50|177548.3|177423.3|177548.4|177423.4|177548.7|177423.7|177548.3|177423.3|4
1721115360000|2024-07-16 07:36:00|177548.7|177423.7|177545.4|177420.4|177548.7|177423.7|177545.1|177420.1|9
1721115370000|2024-07-16 07:36:10|177544.7|177419.7|177539.8|177414.8|177544.7|177419.7|177537.5|177412.5|7
1721115380000|2024-07-16 07:36:20|177541.1|177416.1|177557.5|177432.5|177557.5|177432.5|177541.1|177416.1|19
1721115390000|2024-07-16 07:36:30|177556.7|177431.7|177552.9|177427.9|177557.5|177432.5|177550.6|177425.6|16
1721115400000|2024-07-16 07:36:40|177553.1|177428.1|177531.2|177406.2|177553.1|177428.1|177527.4|177402.4|8
1721115410000|2024-07-16 07:36:50|177531.6|177406.6|177535.2|177410.2|177535.3|177410.3|177531.5|177406.5|21
1721115420000|2024-07-16 07:37:00|177535.1|177410.1|177547.1|177422.1|177553.1|177428.1|177535.1|177410.1|15
1721115430000|2024-07-16 07:37:10|177545.4|177420.4|177546.5|177421.5|177550.4|177425.4|177529.8|177404.8|31
1721115440000|2024-07-16 07:37:20|177546.2|177421.2|177545.9|177420.9|177546.5|177421.5|177544.9|177419.9|8
1721115450000|2024-07-16 07:37:30|177545.5|177420.5|177525.8|177400.8|177545.5|177420.5|177522.4|177397.4|21
1721115460000|2024-07-16 07:37:40|177527|177402|177527.7|177402.7|177528.4|177403.4|177527|177402|11
1721115470000|2024-07-16 07:37:50|177527.6|177402.6|177525.8|177400.8|177527.6|177402.6|177523.4|177398.4|20
1721115480000|2024-07-16 07:38:00|177525.6|177400.6|177526.4|177401.4|177526.4|177401.4|177518.9|177393.9|20
1721115490000|2024-07-16 07:38:10|177526.5|177401.5|177529.3|177404.3|177534|177409|177526.1|177401.1|16
1721115500000|2024-07-16 07:38:20|177529.4|177404.4|177556.4|177431.4|177556.4|177431.4|177529.4|177404.4|8
1721115510000|2024-07-16 07:38:30|177555.8|177430.8|177557.8|177432.8|177560.2|177435.2|177551.7|177426.7|11
1721115520000|2024-07-16 07:38:40|177558|177433|177547.4|177422.4|177558|177433|177542|177417|14
1721115530000|2024-07-16 07:38:50|177547.9|177422.9|177546.4|177421.4|177547.9|177422.9|177546.4|177421.4|17
1721115540000|2024-07-16 07:39:00|177546.9|177421.9|177546.4|177421.4|177547.1|177422.1|177545|177420|13
1721115550000|2024-07-16 07:39:10|177546.9|177421.9|177552.7|177427.7|177552.9|177427.9|177546.9|177421.9|9
1721115560000|2024-07-16 07:39:20|177552.5|177427.5|177553.2|177428.2|177553.2|177428.2|177552.4|177427.4|4
1721115570000|2024-07-16 07:39:30|177553.1|177428.1|177531.6|177406.6|177553.1|177428.1|177523.4|177398.4|15
1721115580000|2024-07-16 07:39:40|177533.9|177408.9|177544.5|177419.5|177544.7|177419.7|177531.3|177406.3|15
1721115590000|2024-07-16 07:39:50|177543.3|177418.3|177544.6|177419.6|177544.7|177419.7|177543.3|177418.3|12
1721115600000|2024-07-16 07:40:00|177544.3|177419.3|177545.4|177420.4|177550.3|177425.3|177543.2|177418.2|16
1721115610000|2024-07-16 07:40:10|177545.2|177420.2|177545.5|177420.5|177545.5|177420.5|177545.2|177420.2|4
1721115620000|2024-07-16 07:40:20|177545.6|177420.6|177548.6|177423.6|177548.6|177423.6|177545.6|177420.6|3
1721115630000|2024-07-16 07:40:30|177547.5|177422.5|177541.4|177416.4|177547.5|177422.5|177533.9|177408.9|17
1721115640000|2024-07-16 07:40:40|177541.6|177416.6|177541.4|177416.4|177541.8|177416.8|177541.4|177416.4|10
1721115650000|2024-07-16 07:40:50|177541.6|177416.6|177545.7|177420.7|177546.2|177421.2|177541.4|177416.4|10
1721115660000|2024-07-16 07:41:00|177544.2|177419.2|177572|177447|177581.1|177456.1|177544.2|177419.2|22
1721115670000|2024-07-16 07:41:10|177572.1|177447.1|177562.4|177437.4|177572.1|177447.1|177560.3|177435.3|11
1721115680000|2024-07-16 07:41:20|177561.6|177436.6|177562.2|177437.2|177562.2|177437.2|177558.2|177433.2|17
1721115690000|2024-07-16 07:41:30|177563.5|177438.5|177573.3|177448.3|177574.2|177449.2|177563.5|177438.5|11
1721115700000|2024-07-16 07:41:40|177573.6|177448.6|177573.8|177448.8|177573.9|177448.9|177573.4|177448.4|10
1721115710000|2024-07-16 07:41:50|177574.6|177449.6|177578.9|177453.9|177578.9|177453.9|177574.6|177449.6|6
1721115720000|2024-07-16 07:42:00|177579.6|177454.6|177577.3|177452.3|177579.8|177454.8|177577.1|177452.1|12
1721115730000|2024-07-16 07:42:10|177577.5|177452.5|177577.5|177452.5|177581|177456|177577.5|177452.5|11
1721115740000|2024-07-16 07:42:20|177577.9|177452.9|177571.1|177446.1|177577.9|177452.9|177570|177445|6
1721115750000|2024-07-16 07:42:30|177570.8|177445.8|177561.3|177436.3|177570.8|177445.8|177557.4|177432.4|9
1721115760000|2024-07-16 07:42:40|177561.5|177436.5|177562.1|177437.1|177563.3|177438.3|177561.5|177436.5|8
1721115770000|2024-07-16 07:42:50|177562.2|177437.2|177561|177436|177562.2|177437.2|177559.2|177434.2|6
1721115780000|2024-07-16 07:43:00|177560.9|177435.9|177558.7|177433.7|177560.9|177435.9|177558.6|177433.6|3
1721115790000|2024-07-16 07:43:10|177558.3|177433.3|177558.8|177433.8|177559.2|177434.2|177558.3|177433.3|9
1721115800000|2024-07-16 07:43:20|177559.1|177434.1|177603.9|177478.9|177607.6|177482.6|177559.1|177434.1|14
1721115810000|2024-07-16 07:43:30|177603.8|177478.8|177604.8|177479.8|177605.1|177480.1|177603.8|177478.8|5
1721115820000|2024-07-16 07:43:40|177603.3|177478.3|177544.5|177419.5|177604.6|177479.6|177543.7|177418.7|10
1721115830000|2024-07-16 07:43:50|177544.2|177419.2|177502|177377|177557.2|177432.2|177502|177377|29
1721115840000|2024-07-16 07:44:00|177499.2|177374.2|177460.3|177335.3|177509.2|177384.2|177460.1|177335.1|32
1721115850000|2024-07-16 07:44:10|177462.5|177337.5|177461.7|177336.7|177462.5|177337.5|177460.1|177335.1|14
1721115860000|2024-07-16 07:44:20|177461.3|177336.3|177479.4|177354.4|177479.8|177354.8|177460.7|177335.7|23
1721115870000|2024-07-16 07:44:30|177479.8|177354.8|177481.1|177356.1|177481.6|177356.6|177479.8|177354.8|16
1721115880000|2024-07-16 07:44:40|177480.9|177355.9|177480.9|177355.9|177481.3|177356.3|177479.9|177354.9|10
1721115890000|2024-07-16 07:44:50|177481|177356|177482.6|177357.6|177483.1|177358.1|177480.2|177355.2|20
1721115900000|2024-07-16 07:45:00|177482.2|177357.2|177481|177356|177488.4|177363.4|177477.4|177352.4|21
1721115910000|2024-07-16 07:45:10|177481.7|177356.7|177478.5|177353.5|177484.1|177359.1|177477|177352|10
1721115920000|2024-07-16 07:45:20|177478.9|177353.9|177478.9|177353.9|177478.9|177353.9|177478.9|177353.9|1
1721115930000|2024-07-16 07:45:30|177478.6|177353.6|177473.6|177348.6|177478.7|177353.7|177473.5|177348.5|8
1721115940000|2024-07-16 07:45:40|177474.1|177349.1|177473.8|177348.8|177474.1|177349.1|177473.6|177348.6|3
1721115950000|2024-07-16 07:45:50|177475.1|177350.1|177480.3|177355.3|177480.7|177355.7|177475.1|177350.1|6
1721115960000|2024-07-16 07:46:00|177480.2|177355.2|177479.7|177354.7|177481.9|177356.9|177479.7|177354.7|13
1721115970000|2024-07-16 07:46:10|177480|177355|177481.4|177356.4|177481.4|177356.4|177476|177351|9
1721115980000|2024-07-16 07:46:20|177482.1|177357.1|177557.1|177432.1|177569.5|177444.5|177482.1|177357.1|22
1721115990000|2024-07-16 07:46:30|177556.2|177431.2|177563.4|177438.4|177564.3|177439.3|177556.2|177431.2|16
1721116000000|2024-07-16 07:46:40|177563.3|177438.3|177562.4|177437.4|177563.3|177438.3|177551.5|177426.5|12
1721116010000|2024-07-16 07:46:50|177562.3|177437.3|177547.6|177422.6|177562.3|177437.3|177547.6|177422.6|11
1721116020000|2024-07-16 07:47:00|177540.6|177415.6|177538.6|177413.6|177542.2|177417.2|177538.3|177413.3|15
1721116030000|2024-07-16 07:47:10|177538.4|177413.4|177538.9|177413.9|177538.9|177413.9|177536.5|177411.5|7
1721116040000|2024-07-16 07:47:20|177539.4|177414.4|177541|177416|177541.5|177416.5|177539.3|177414.3|9
1721116050000|2024-07-16 07:47:30|177541.2|177416.2|177541|177416|177541.3|177416.3|177541|177416|8
1721116060000|2024-07-16 07:47:40|177541.2|177416.2|177542|177417|177543|177418|177541|177416|8
1721116070000|2024-07-16 07:47:50|177543.4|177418.4|177535.6|177410.6|177543.4|177418.4|177535|177410|13
1721116080000|2024-07-16 07:48:00|177535.5|177410.5|177540.4|177415.4|177540.4|177415.4|177535.5|177410.5|11
1721116090000|2024-07-16 07:48:10|177539.7|177414.7|177529.6|177404.6|177539.7|177414.7|177525.3|177400.3|8
1721116100000|2024-07-16 07:48:20|177529.5|177404.5|177527.9|177402.9|177529.5|177404.5|177526.7|177401.7|5
1721116110000|2024-07-16 07:48:30|177509.2|177384.2|177519.6|177394.6|177523.1|177398.1|177509.2|177384.2|19
1721116120000|2024-07-16 07:48:40|177519|177394|177504.8|177379.8|177519.2|177394.2|177504.8|177379.8|7
1721116130000|2024-07-16 07:48:50|177507.4|177382.4|177506.4|177381.4|177507.8|177382.8|177506.3|177381.3|9
1721116140000|2024-07-16 07:49:00|177506.5|177381.5|177505.3|177380.3|177506.9|177381.9|177505.1|177380.1|17
1721116150000|2024-07-16 07:49:10|177505.4|177380.4|177505.5|177380.5|177505.6|177380.6|177504.7|177379.7|6
1721116160000|2024-07-16 07:49:20|177504.8|177379.8|177508|177383|177508.2|177383.2|177504.8|177379.8|10
1721116170000|2024-07-16 07:49:30|177507.8|177382.8|177506.3|177381.3|177508.3|177383.3|177506.2|177381.2|12
1721116180000|2024-07-16 07:49:40|177506.9|177381.9|177508.9|177383.9|177510.3|177385.3|177506.9|177381.9|10
1721116190000|2024-07-16 07:49:50|177509|177384|177513.9|177388.9|177514.2|177389.2|177509|177384|7
1721116200000|2024-07-16 07:50:00|177514.1|177389.1|177509.4|177384.4|177514.4|177389.4|177508.2|177383.2|22
1721116210000|2024-07-16 07:50:10|177509.1|177384.1|177509.5|177384.5|177510.1|177385.1|177509.1|177384.1|8
1721116220000|2024-07-16 07:50:20|177508.9|177383.9|177498.3|177373.3|177508.9|177383.9|177487.7|177362.7|16
1721116230000|2024-07-16 07:50:30|177498.9|177373.9|177502.9|177377.9|177504.6|177379.6|177498.9|177373.9|7
1721116240000|2024-07-16 07:50:40|177503.3|177378.3|177496.9|177371.9|177503.3|177378.3|177494.9|177369.9|10
1721116250000|2024-07-16 07:50:50|177496.8|177371.8|177496.9|177371.9|177499.7|177374.7|177495|177370|14
1721116260000|2024-07-16 07:51:00|177497|177372|177503.3|177378.3|177503.5|177378.5|177497|177372|8
1721116270000|2024-07-16 07:51:10|177503.4|177378.4|177494.9|177369.9|177503.4|177378.4|177494.9|177369.9|8
1721116280000|2024-07-16 07:51:20|177495.3|177370.3|177479.4|177354.4|177495.3|177370.3|177475.9|177350.9|14
1721116290000|2024-07-16 07:51:30|177479.5|177354.5|177479.2|177354.2|177481|177356|177476.4|177351.4|15
1721116300000|2024-07-16 07:51:40|177478.5|177353.5|177507.2|177382.2|177510.5|177385.5|177478.5|177353.5|12
1721116310000|2024-07-16 07:51:50|177507.7|177382.7|177510.9|177385.9|177513.6|177388.6|177507.7|177382.7|14
1721116320000|2024-07-16 07:52:00|177508.3|177383.3|177504.6|177379.6|177508.3|177383.3|177503.5|177378.5|6
1721116330000|2024-07-16 07:52:10|177504.4|177379.4|177513.7|177388.7|177516.2|177391.2|177504.4|177379.4|9
1721116340000|2024-07-16 07:52:20|177513.8|177388.8|177504.4|177379.4|177517.4|177392.4|177499.6|177374.6|15
1721116350000|2024-07-16 07:52:30|177505.5|177380.5|177500.7|177375.7|177505.5|177380.5|177498.6|177373.6|12
1721116360000|2024-07-16 07:52:40|177501|177376|177567.7|177442.7|177574.6|177449.6|177501|177376|22
1721116370000|2024-07-16 07:52:50|177568.9|177443.9|177564.7|177439.7|177572.2|177447.2|177564.7|177439.7|17
1721116380000|2024-07-16 07:53:00|177564.9|177439.9|177544.8|177419.8|177568|177443|177544.7|177419.7|26
1721116390000|2024-07-16 07:53:10|177543.7|177418.7|177543.8|177418.8|177546.6|177421.6|177543.1|177418.1|23
1721116400000|2024-07-16 07:53:20|177544.3|177419.3|177547.2|177422.2|177547.2|177422.2|177544.2|177419.2|14
1721116410000|2024-07-16 07:53:30|177547.1|177422.1|177549.4|177424.4|177549.4|177424.4|177547.1|177422.1|5
1721116420000|2024-07-16 07:53:40|177548.9|177423.9|177542.1|177417.1|177548.9|177423.9|177542|177417|16
1721116430000|2024-07-16 07:53:50|177542.6|177417.6|177543.1|177418.1|177544|177419|177542.3|177417.3|10
1721116440000|2024-07-16 07:54:00|177542.6|177417.6|177561.4|177436.4|177564.2|177439.2|177542.4|177417.4|24
1721116450000|2024-07-16 07:54:10|177562.2|177437.2|177605.9|177480.9|177612.8|177487.8|177562|177437|19
1721116460000|2024-07-16 07:54:20|177606.4|177481.4|177610|177485|177610.2|177485.2|177606.1|177481.1|14
1721116470000|2024-07-16 07:54:30|177610.1|177485.1|177600.5|177475.5|177610.6|177485.6|177600.1|177475.1|24
1721116480000|2024-07-16 07:54:40|177600.7|177475.7|177588.5|177463.5|177600.7|177475.7|177586.4|177461.4|17
1721116490000|2024-07-16 07:54:50|177588.2|177463.2|177588.3|177463.3|177589.3|177464.3|177588.2|177463.2|13
1721116500000|2024-07-16 07:55:00|177588.4|177463.4|177566.7|177441.7|177592.9|177467.9|177559.3|177434.3|18
1721116510000|2024-07-16 07:55:10|177567.4|177442.4|177593.3|177468.3|177608.1|177483.1|177567.4|177442.4|20
1721116520000|2024-07-16 07:55:20|177592.9|177467.9|177615.5|177490.5|177615.5|177490.5|177592.1|177467.1|13
1721116530000|2024-07-16 07:55:30|177614.4|177489.4|177603.3|177478.3|177615|177490|177602.5|177477.5|26
1721116540000|2024-07-16 07:55:40|177602.7|177477.7|177603.9|177478.9|177604.3|177479.3|177602.7|177477.7|12
1721116550000|2024-07-16 07:55:50|177604.2|177479.2|177605.9|177480.9|177606.7|177481.7|177603.8|177478.8|12
1721116560000|2024-07-16 07:56:00|177605|177480|177624|177499|177633.7|177508.7|177604.6|177479.6|15
1721116570000|2024-07-16 07:56:10|177623.9|177498.9|177649.3|177524.3|177659.3|177534.3|177619.1|177494.1|25
1721116580000|2024-07-16 07:56:20|177649.2|177524.2|177653.3|177528.3|177654.8|177529.8|177649|177524|19
1721116590000|2024-07-16 07:56:30|177653.2|177528.2|177653|177528|177653.2|177528.2|177650.1|177525.1|25
1721116600000|2024-07-16 07:56:40|177652.7|177527.7|177680.1|177555.1|177680.1|177555.1|177651.1|177526.1|18
1721116610000|2024-07-16 07:56:50|177682.9|177557.9|177705.6|177580.6|177707|177582|177680.5|177555.5|19
1721116620000|2024-07-16 07:57:00|177706.3|177581.3|177718.9|177593.9|177721.9|177596.9|177704.4|177579.4|26
1721116630000|2024-07-16 07:57:10|177719.7|177594.7|177713.7|177588.7|177720.5|177595.5|177713.1|177588.1|14
1721116640000|2024-07-16 07:57:20|177713.6|177588.6|177692.7|177567.7|177713.7|177588.7|177688.8|177563.8|13
1721116650000|2024-07-16 07:57:30|177693|177568|177686.1|177561.1|177693|177568|177676.1|177551.1|37
1721116660000|2024-07-16 07:57:40|177684.9|177559.9|177713.5|177588.5|177716.7|177591.7|177684.1|177559.1|33
1721116670000|2024-07-16 07:57:50|177713|177588|177713.9|177588.9|177722.6|177597.6|177710.2|177585.2|24
1721116680000|2024-07-16 07:58:00|177713.1|177588.1|177720.3|177595.3|177721.1|177596.1|177713.1|177588.1|21
1721116690000|2024-07-16 07:58:10|177720.5|177595.5|177721.8|177596.8|177721.9|177596.9|177720.3|177595.3|8
1721116700000|2024-07-16 07:58:20|177721.4|177596.4|177722.3|177597.3|177723.1|177598.1|177709.7|177584.7|29
1721116710000|2024-07-16 07:58:30|177725.1|177600.1|177728|177603|177730.5|177605.5|177725.1|177600.1|11
1721116720000|2024-07-16 07:58:40|177728.1|177603.1|177729.3|177604.3|177731.7|177606.7|177726.6|177601.6|12
1721116730000|2024-07-16 07:58:50|177731.5|177606.5|177748.9|177623.9|177750.9|177625.9|177727.5|177602.5|25
1721116740000|2024-07-16 07:59:00|177752.2|177627.2|177746.2|177621.2|177752.2|177627.2|177744.2|177619.2|21
1721116750000|2024-07-16 07:59:10|177746.3|177621.3|177698.5|177573.5|177754.4|177629.4|177697.6|177572.6|20
1721116760000|2024-07-16 07:59:20|177698.2|177573.2|177695.6|177570.6|177698.2|177573.2|177695.6|177570.6|2
1721116770000|2024-07-16 07:59:30|177696.6|177571.6|177662.6|177537.6|177696.7|177571.7|177656.9|177531.9|12
1721116780000|2024-07-16 07:59:40|177661|177536|177661.4|177536.4|177661.6|177536.6|177660.6|177535.6|7
1721116790000|2024-07-16 07:59:50|177656.8|177531.8|177662|177537|177666.3|177541.3|177656.8|177531.8|11
1721116800000|2024-07-16 08:00:00|177663|177538|177659.1|177534.1|177663|177538|177659.1|177534.1|8
1721116810000|2024-07-16 08:00:10|177661.9|177536.9|177662.4|177537.4|177662.8|177537.8|177661.5|177536.5|6
1721116820000|2024-07-16 08:00:20|177663.1|177538.1|177644|177519|177663.1|177538.1|177636.4|177511.4|15
1721116830000|2024-07-16 08:00:30|177644.1|177519.1|177641.2|177516.2|177645.4|177520.4|177640.1|177515.1|10
1721116840000|2024-07-16 08:00:40|177640.9|177515.9|177638.7|177513.7|177640.9|177515.9|177638.7|177513.7|9
1721116850000|2024-07-16 08:00:50|177638.4|177513.4|177608.8|177483.8|177638.7|177513.7|177608.8|177483.8|10
1721116860000|2024-07-16 08:01:00|177608.3|177483.3|177591.1|177466.1|177609.1|177484.1|177589.1|177464.1|16
1721116870000|2024-07-16 08:01:10|177589.8|177464.8|177587.3|177462.3|177592|177467|177587.3|177462.3|12
1721116880000|2024-07-16 08:01:20|177587.1|177462.1|177587.5|177462.5|177587.5|177462.5|177587.1|177462.1|8
1721116890000|2024-07-16 08:01:30|177587.1|177462.1|177587.3|177462.3|177587.5|177462.5|177587.1|177462.1|4
1721116900000|2024-07-16 08:01:40|177589.4|177464.4|177654.7|177529.7|177658.9|177533.9|177589.4|177464.4|20
1721116910000|2024-07-16 08:01:50|177654.6|177529.6|177667.4|177542.4|177669.9|177544.9|177654.6|177529.6|21
1721116920000|2024-07-16 08:02:00|177672.9|177547.9|177678.6|177553.6|177684|177559|177672.9|177547.9|16
1721116930000|2024-07-16 08:02:10|177678.4|177553.4|177683.8|177558.8|177683.8|177558.8|177677.8|177552.8|22
1721116940000|2024-07-16 08:02:20|177687|177562|177694.2|177569.2|177700.2|177575.2|177678.3|177553.3|25
1721116950000|2024-07-16 08:02:30|177694.3|177569.3|177693.8|177568.8|177696|177571|177692.3|177567.3|18
1721116960000|2024-07-16 08:02:40|177694.1|177569.1|177697|177572|177703.5|177578.5|177694.1|177569.1|15
1721116970000|2024-07-16 08:02:50|177697.3|177572.3|177717.7|177592.7|177721.8|177596.8|177696.9|177571.9|19
1721116980000|2024-07-16 08:03:00|177717.6|177592.6|177707.1|177582.1|177717.6|177592.6|177694|177569|29
1721116990000|2024-07-16 08:03:10|177707|177582|177705|177580|177707.1|177582.1|177705|177580|14
1721117000000|2024-07-16 08:03:20|177706|177581|177695.9|177570.9|177706.6|177581.6|177695.9|177570.9|12
1721117010000|2024-07-16 08:03:30|177697.7|177572.7|177706.1|177581.1|177706.6|177581.6|177697.7|177572.7|15
1721117020000|2024-07-16 08:03:40|177705.7|177580.7|177702.8|177577.8|177726.3|177601.3|177702.5|177577.5|17
1721117030000|2024-07-16 08:03:50|177704.6|177579.6|177730.9|177605.9|177733.4|177608.4|177702.4|177577.4|24
1721117040000|2024-07-16 08:04:00|177730.8|177605.8|177716.6|177591.6|177730.8|177605.8|177693|177568|30
1721117050000|2024-07-16 08:04:10|177717|177592|177725.4|177600.4|177725.4|177600.4|177717|177592|21
1721117060000|2024-07-16 08:04:20|177726|177601|177733.8|177608.8|177734.3|177609.3|177726|177601|16
1721117070000|2024-07-16 08:04:30|177734.2|177609.2|177739.9|177614.9|177740.1|177615.1|177725.8|177600.8|16
1721117080000|2024-07-16 08:04:40|177740.6|177615.6|177756.4|177631.4|177757.6|177632.6|177730.2|177605.2|27
1721117090000|2024-07-16 08:04:50|177756.6|177631.6|177769.1|177644.1|177781.7|177656.7|177756.5|177631.5|25
1721117100000|2024-07-16 08:05:00|177769|177644|177749|177624|177779.3|177654.3|177746.8|177621.8|27
1721117110000|2024-07-16 08:05:10|177749.5|177624.5|177756.2|177631.2|177756.2|177631.2|177748.6|177623.6|22
1721117120000|2024-07-16 08:05:20|177756.3|177631.3|177761.3|177636.3|177762.6|177637.6|177756.3|177631.3|20
1721117130000|2024-07-16 08:05:30|177761.4|177636.4|177732.3|177607.3|177761.4|177636.4|177730.3|177605.3|16
1721117140000|2024-07-16 08:05:40|177732.7|177607.7|177728.9|177603.9|177738.6|177613.6|177728.9|177603.9|17
1721117150000|2024-07-16 08:05:50|177728.5|177603.5|177731.9|177606.9|177734.3|177609.3|177727.5|177602.5|18
1721117160000|2024-07-16 08:06:00|177731.7|177606.7|177729.6|177604.6|177732.6|177607.6|177729.6|177604.6|17
1721117170000|2024-07-16 08:06:10|177728.2|177603.2|177720|177595|177728.2|177603.2|177710.3|177585.3|22
1721117180000|2024-07-16 08:06:20|177718.1|177593.1|177717.2|177592.2|177719.7|177594.7|177715.3|177590.3|18
1721117190000|2024-07-16 08:06:30|177717.1|177592.1|177720.7|177595.7|177720.7|177595.7|177717.1|177592.1|14
1721117200000|2024-07-16 08:06:40|177720.6|177595.6|177720.1|177595.1|177720.6|177595.6|177708.9|177583.9|21
1721117210000|2024-07-16 08:06:50|177720.4|177595.4|177709.3|177584.3|177720.4|177595.4|177701.5|177576.5|13
1721117220000|2024-07-16 08:07:00|177712.2|177587.2|177671|177546|177712.2|177587.2|177669.4|177544.4|20
1721117230000|2024-07-16 08:07:10|177671.1|177546.1|177667.9|177542.9|177673.5|177548.5|177667.9|177542.9|15
1721117240000|2024-07-16 08:07:20|177667.7|177542.7|177669.4|177544.4|177673|177548|177667.1|177542.1|21
1721117250000|2024-07-16 08:07:30|177669.2|177544.2|177671.3|177546.3|177672.9|177547.9|177667.8|177542.8|11
1721117260000|2024-07-16 08:07:40|177672.2|177547.2|177685.2|177560.2|177687.5|177562.5|177672.2|177547.2|14
1721117270000|2024-07-16 08:07:50|177684.9|177559.9|177701|177576|177703.2|177578.2|177681.4|177556.4|26
1721117280000|2024-07-16 08:08:00|177700.7|177575.7|177697.2|177572.2|177700.7|177575.7|177695.2|177570.2|12
1721117290000|2024-07-16 08:08:10|177697|177572|177696.3|177571.3|177698.1|177573.1|177695.9|177570.9|14
1721117300000|2024-07-16 08:08:20|177696|177571|177689|177564|177696|177571|177684.6|177559.6|14
1721117310000|2024-07-16 08:08:30|177689.1|177564.1|177684.3|177559.3|177689.1|177564.1|177671.2|177546.2|20
1721117320000|2024-07-16 08:08:40|177683.7|177558.7|177677.1|177552.1|177683.7|177558.7|177673.4|177548.4|20
1721117330000|2024-07-16 08:08:50|177677.7|177552.7|177680.6|177555.6|177681|177556|177667.8|177542.8|29
1721117340000|2024-07-16 08:09:00|177680|177555|177694.2|177569.2|177698.5|177573.5|177680|177555|14
1721117350000|2024-07-16 08:09:10|177694.3|177569.3|177695.7|177570.7|177695.8|177570.8|177694.3|177569.3|12
1721117360000|2024-07-16 08:09:20|177695.9|177570.9|177701.4|177576.4|177701.4|177576.4|177695.4|177570.4|4
1721117370000|2024-07-16 08:09:30|177702.5|177577.5|177710.3|177585.3|177710.4|177585.4|177686.6|177561.6|17
1721117380000|2024-07-16 08:09:40|177709|177584|177683.1|177558.1|177709|177584|177680.9|177555.9|22
1721117390000|2024-07-16 08:09:50|177683.2|177558.2|177683.9|177558.9|177684.1|177559.1|177681.2|177556.2|13
1721117400000|2024-07-16 08:10:00|177682|177557|177669.1|177544.1|177683.5|177558.5|177667.3|177542.3|22
1721117410000|2024-07-16 08:10:10|177669.2|177544.2|177668.5|177543.5|177669.2|177544.2|177668.5|177543.5|16
1721117420000|2024-07-16 08:10:20|177670.2|177545.2|177667.1|177542.1|177685.8|177560.8|177667.1|177542.1|22
1721117430000|2024-07-16 08:10:30|177665.8|177540.8|177665.4|177540.4|177665.8|177540.8|177658.9|177533.9|9
1721117440000|2024-07-16 08:10:40|177665.8|177540.8|177662.7|177537.7|177666.3|177541.3|177660.5|177535.5|16
1721117450000|2024-07-16 08:10:50|177660|177535|177670.3|177545.3|177670.5|177545.5|177660|177535|16
1721117460000|2024-07-16 08:11:00|177669.8|177544.8|177660.9|177535.9|177669.8|177544.8|177660.9|177535.9|13
1721117470000|2024-07-16 08:11:10|177660.6|177535.6|177660.6|177535.6|177660.9|177535.9|177659.2|177534.2|7
1721117480000|2024-07-16 08:11:20|177661|177536|177672.7|177547.7|177672.7|177547.7|177661|177536|17
1721117490000|2024-07-16 08:11:30|177672.8|177547.8|177673|177548|177673.2|177548.2|177672.7|177547.7|7
1721117500000|2024-07-16 08:11:40|177671.5|177546.5|177679.5|177554.5|177681.7|177556.7|177669.9|177544.9|21
1721117510000|2024-07-16 08:11:50|177680.2|177555.2|177687.9|177562.9|177688|177563|177680.2|177555.2|15
1721117520000|2024-07-16 08:12:00|177687.2|177562.2|177683.1|177558.1|177687.2|177562.2|177681.2|177556.2|6
1721117530000|2024-07-16 08:12:10|177681.6|177556.6|177682.6|177557.6|177682.6|177557.6|177680.4|177555.4|13
1721117540000|2024-07-16 08:12:20|177682.5|177557.5|177698.2|177573.2|177699.3|177574.3|177682.5|177557.5|14
1721117550000|2024-07-16 08:12:30|177696.7|177571.7|177687.5|177562.5|177698.6|177573.6|177680.3|177555.3|18
1721117560000|2024-07-16 08:12:40|177687.6|177562.6|177686.9|177561.9|177687.6|177562.6|177686.8|177561.8|9
1721117570000|2024-07-16 08:12:50|177687|177562|177670.7|177545.7|177687.4|177562.4|177669.6|177544.6|25
1721117580000|2024-07-16 08:13:00|177670.2|177545.2|177669.5|177544.5|177672.5|177547.5|177668.9|177543.9|23
1721117590000|2024-07-16 08:13:10|177671.7|177546.7|177669.7|177544.7|177672.8|177547.8|177669.3|177544.3|21
1721117600000|2024-07-16 08:13:20|177669.5|177544.5|177669|177544|177670.1|177545.1|177668.9|177543.9|14
1721117610000|2024-07-16 08:13:30|177669.1|177544.1|177680|177555|177683.9|177558.9|177669.1|177544.1|13
1721117620000|2024-07-16 08:13:40|177679.6|177554.6|177669.5|177544.5|177680.1|177555.1|177669|177544|16
1721117630000|2024-07-16 08:13:50|177669.4|177544.4|177668.7|177543.7|177670.3|177545.3|177668.5|177543.5|19
1721117640000|2024-07-16 08:14:00|177668.4|177543.4|177625.9|177500.9|177668.4|177543.4|177607.5|177482.5|13
1721117650000|2024-07-16 08:14:10|177625.2|177500.2|177620.3|177495.3|177625.2|177500.2|177601.9|177476.9|24
1721117660000|2024-07-16 08:14:20|177620.4|177495.4|177626.6|177501.6|177626.6|177501.6|177620.4|177495.4|19
1721117670000|2024-07-16 08:14:30|177627.5|177502.5|177621.6|177496.6|177627.5|177502.5|177620.7|177495.7|18
1721117680000|2024-07-16 08:14:40|177621.7|177496.7|177602.4|177477.4|177634.2|177509.2|177593|177468|21
1721117690000|2024-07-16 08:14:50|177602.2|177477.2|177601.6|177476.6|177604.8|177479.8|177598.7|177473.7|16
1721117700000|2024-07-16 08:15:00|177601.5|177476.5|177599.1|177474.1|177601.5|177476.5|177591.2|177466.2|17
1721117710000|2024-07-16 08:15:10|177598.5|177473.5|177595.6|177470.6|177598.9|177473.9|177592.8|177467.8|22
1721117720000|2024-07-16 08:15:20|177596.4|177471.4|177603.9|177478.9|177603.9|177478.9|177596.4|177471.4|18
1721117730000|2024-07-16 08:15:30|177603.6|177478.6|177589.5|177464.5|177604.1|177479.1|177578.3|177453.3|22
1721117740000|2024-07-16 08:15:40|177588.8|177463.8|177587|177462|177588.8|177463.8|177586.9|177461.9|11
1721117750000|2024-07-16 08:15:50|177585.7|177460.7|177581.3|177456.3|177586.9|177461.9|177581.3|177456.3|7
1721117760000|2024-07-16 08:16:00|177581.2|177456.2|177595.2|177470.2|177597.8|177472.8|177579.2|177454.2|18
1721117770000|2024-07-16 08:16:10|177595.1|177470.1|177598.6|177473.6|177599.5|177474.5|177595.1|177470.1|18
1721117780000|2024-07-16 08:16:20|177597.5|177472.5|177601.1|177476.1|177601.1|177476.1|177597.5|177472.5|16
1721117790000|2024-07-16 08:16:30|177602.4|177477.4|177600.7|177475.7|177602.4|177477.4|177600.7|177475.7|13
1721117800000|2024-07-16 08:16:40|177600.9|177475.9|177604|177479|177604.7|177479.7|177600.5|177475.5|14
1721117810000|2024-07-16 08:16:50|177606.8|177481.8|177596.1|177471.1|177606.8|177481.8|177596.1|177471.1|20
1721117820000|2024-07-16 08:17:00|177597|177472|177598.7|177473.7|177598.7|177473.7|177596.7|177471.7|12
1721117830000|2024-07-16 08:17:10|177598.6|177473.6|177597.3|177472.3|177598.6|177473.6|177596.9|177471.9|7
1721117840000|2024-07-16 08:17:20|177596.8|177471.8|177597.8|177472.8|177597.8|177472.8|177594.5|177469.5|12
1721117850000|2024-07-16 08:17:30|177598.5|177473.5|177603.7|177478.7|177605.1|177480.1|177598.5|177473.5|15
1721117860000|2024-07-16 08:17:40|177603.2|177478.2|177599.2|177474.2|177603.7|177478.7|177599.2|177474.2|13
1721117870000|2024-07-16 08:17:50|177599.5|177474.5|177601.3|177476.3|177601.7|177476.7|177598.6|177473.6|14
1721117880000|2024-07-16 08:18:00|177601.2|177476.2|177601.2|177476.2|177601.6|177476.6|177601.2|177476.2|15
1721117890000|2024-07-16 08:18:10|177601.4|177476.4|177599.7|177474.7|177601.4|177476.4|177598.1|177473.1|13
1721117900000|2024-07-16 08:18:20|177599.6|177474.6|177598.9|177473.9|177600.3|177475.3|177598.2|177473.2|13
1721117910000|2024-07-16 08:18:30|177599.5|177474.5|177599.2|177474.2|177602|177477|177599.2|177474.2|7
1721117920000|2024-07-16 08:18:40|177598.8|177473.8|177587.3|177462.3|177599.9|177474.9|177575.6|177450.6|15
1721117930000|2024-07-16 08:18:50|177588|177463|177584.4|177459.4|177588|177463|177584.4|177459.4|12
1721117940000|2024-07-16 08:19:00|177585.8|177460.8|177593|177468|177594.8|177469.8|177585.8|177460.8|16
1721117950000|2024-07-16 08:19:10|177593.3|177468.3|177592.9|177467.9|177594.3|177469.3|177592.8|177467.8|10
1721117960000|2024-07-16 08:19:20|177589.8|177464.8|177580.7|177455.7|177589.8|177464.8|177580.7|177455.7|9
1721117970000|2024-07-16 08:19:30|177581.8|177456.8|177578.5|177453.5|177583.8|177458.8|177578.2|177453.2|12
1721117980000|2024-07-16 08:19:40|177578.4|177453.4|177575.1|177450.1|177578.4|177453.4|177574.7|177449.7|14
1721117990000|2024-07-16 08:19:50|177575|177450|177574|177449|177575|177450|177574|177449|2
1721118000000|2024-07-16 08:20:00|177573.4|177448.4|177573.7|177448.7|177573.8|177448.8|177573.4|177448.4|5
1721118010000|2024-07-16 08:20:10|177573.9|177448.9|177573.6|177448.6|177573.9|177448.9|177573.6|177448.6|4
1721118020000|2024-07-16 08:20:20|177572|177447|177537.7|177412.7|177572.1|177447.1|177524.8|177399.8|20
1721118030000|2024-07-16 08:20:30|177537.9|177412.9|177536.7|177411.7|177544.5|177419.5|177536.6|177411.6|19
1721118040000|2024-07-16 08:20:40|177536.5|177411.5|177540.6|177415.6|177540.6|177415.6|177533.6|177408.6|15
1721118050000|2024-07-16 08:20:50|177541.3|177416.3|177543.3|177418.3|177543.8|177418.8|177541.3|177416.3|5
1721118060000|2024-07-16 08:21:00|177543.5|177418.5|177539.6|177414.6|177543.5|177418.5|177536.6|177411.6|17
1721118070000|2024-07-16 08:21:10|177539.8|177414.8|177537.7|177412.7|177540.8|177415.8|177537|177412|16
1721118080000|2024-07-16 08:21:20|177538.8|177413.8|177551.1|177426.1|177551.1|177426.1|177537.5|177412.5|22
1721118090000|2024-07-16 08:21:30|177552.2|177427.2|177538.5|177413.5|177552.2|177427.2|177538.5|177413.5|13
1721118100000|2024-07-16 08:21:40|177540.2|177415.2|177566.4|177441.4|177570.6|177445.6|177540.2|177415.2|13
1721118110000|2024-07-16 08:21:50|177566.3|177441.3|177670.4|177545.4|177688.9|177563.9|177554|177429|32
1721118120000|2024-07-16 08:22:00|177672.2|177547.2|177653.4|177528.4|177701.4|177576.4|177653.2|177528.2|33
1721118130000|2024-07-16 08:22:10|177653.5|177528.5|177647.8|177522.8|177663.8|177538.8|177647.8|177522.8|25
1721118140000|2024-07-16 08:22:20|177633.7|177508.7|177636.8|177511.8|177636.8|177511.8|177633|177508|18
1721118150000|2024-07-16 08:22:30|177636.9|177511.9|177617.5|177492.5|177636.9|177511.9|177616.6|177491.6|18
1721118160000|2024-07-16 08:22:40|177617.1|177492.1|177618.9|177493.9|177634.5|177509.5|177617.1|177492.1|25
1721118170000|2024-07-16 08:22:50|177618.4|177493.4|177611.7|177486.7|177618.7|177493.7|177611.6|177486.6|10
1721118180000|2024-07-16 08:23:00|177609.7|177484.7|177587.5|177462.5|177609.9|177484.9|177572.9|177447.9|19
1721118190000|2024-07-16 08:23:10|177587.6|177462.6|177582.6|177457.6|177587.6|177462.6|177580.1|177455.1|15
1721118200000|2024-07-16 08:23:20|177581.7|177456.7|177583.1|177458.1|177584|177459|177581|177456|24
1721118210000|2024-07-16 08:23:30|177582.4|177457.4|177578.5|177453.5|177582.5|177457.5|177578.5|177453.5|15
1721118220000|2024-07-16 08:23:40|177579|177454|177583.8|177458.8|177584.2|177459.2|177578.8|177453.8|22
1721118230000|2024-07-16 08:23:50|177584.4|177459.4|177582.3|177457.3|177585.1|177460.1|177582.2|177457.2|14
1721118240000|2024-07-16 08:24:00|177583.3|177458.3|177582.9|177457.9|177583.6|177458.6|177582.6|177457.6|13
1721118250000|2024-07-16 08:24:10|177583|177458|177582.3|177457.3|177583|177458|177581.8|177456.8|14
1721118260000|2024-07-16 08:24:20|177582.4|177457.4|177580.7|177455.7|177582.8|177457.8|177579.3|177454.3|12
1721118270000|2024-07-16 08:24:30|177580.5|177455.5|177526.2|177401.2|177580.5|177455.5|177525.9|177400.9|23
1721118280000|2024-07-16 08:24:40|177528.9|177403.9|177553.4|177428.4|177555.4|177430.4|177528.9|177403.9|22
1721118290000|2024-07-16 08:24:50|177555.4|177430.4|177557.4|177432.4|177557.4|177432.4|177553.2|177428.2|24
1721118300000|2024-07-16 08:25:00|177569.1|177444.1|177569.1|177444.1|177572.4|177447.4|177563|177438|27
1721118310000|2024-07-16 08:25:10|177568.6|177443.6|177566.3|177441.3|177569.2|177444.2|177566.2|177441.2|22
1721118320000|2024-07-16 08:25:20|177566.4|177441.4|177586.4|177461.4|177586.4|177461.4|177560.7|177435.7|16
1721118330000|2024-07-16 08:25:30|177585.8|177460.8|177581|177456|177586.9|177461.9|177580.3|177455.3|17
1721118340000|2024-07-16 08:25:40|177582|177457|177580.4|177455.4|177582.2|177457.2|177579.3|177454.3|17
1721118350000|2024-07-16 08:25:50|177581.2|177456.2|177586|177461|177586.6|177461.6|177581.2|177456.2|21
1721118360000|2024-07-16 08:26:00|177583.7|177458.7|177592.6|177467.6|177598.5|177473.5|177582.4|177457.4|17
1721118370000|2024-07-16 08:26:10|177592.4|177467.4|177594.7|177469.7|177594.8|177469.8|177592.4|177467.4|9
1721118380000|2024-07-16 08:26:20|177594.4|177469.4|177587.4|177462.4|177594.4|177469.4|177585.5|177460.5|12
1721118390000|2024-07-16 08:26:30|177586.6|177461.6|177585.4|177460.4|177588.6|177463.6|177585.4|177460.4|7
1721118400000|2024-07-16 08:26:40|177585.6|177460.6|177571.3|177446.3|177585.6|177460.6|177568.5|177443.5|18
1721118410000|2024-07-16 08:26:50|177571|177446|177539.8|177414.8|177571|177446|177539.8|177414.8|13
1721118420000|2024-07-16 08:27:00|177538.2|177413.2|177540.8|177415.8|177540.8|177415.8|177534.4|177409.4|21
1721118430000|2024-07-16 08:27:10|177541.6|177416.6|177538.3|177413.3|177551.2|177426.2|177536.6|177411.6|16
1721118440000|2024-07-16 08:27:20|177537.7|177412.7|177541.5|177416.5|177541.5|177416.5|177537.7|177412.7|7
1721118450000|2024-07-16 08:27:30|177541|177416|177572.3|177447.3|177572.5|177447.5|177541|177416|24
1721118460000|2024-07-16 08:27:40|177573.1|177448.1|177572.3|177447.3|177573.9|177448.9|177564.9|177439.9|20
1721118470000|2024-07-16 08:27:50|177571.6|177446.6|177572.4|177447.4|177572.4|177447.4|177571.6|177446.6|5
1721118480000|2024-07-16 08:28:00|177570.7|177445.7|177575.1|177450.1|177575.1|177450.1|177543.5|177418.5|4
1721118490000|2024-07-16 08:28:10|177575.9|177450.9|177576|177451|177576.6|177451.6|177575.7|177450.7|7
1721118500000|2024-07-16 08:28:20|177575.3|177450.3|177572.2|177447.2|177575.3|177450.3|177567|177442|10
1721118510000|2024-07-16 08:28:30|177570.7|177445.7|177571.7|177446.7|177571.7|177446.7|177570.7|177445.7|3
1721118520000|2024-07-16 08:28:40|177571.8|177446.8|177571.8|177446.8|177572.8|177447.8|177571.3|177446.3|9
1721118530000|2024-07-16 08:28:50|177571|177446|177572.5|177447.5|177572.5|177447.5|177571|177446|4
1721118540000|2024-07-16 08:29:00|177572|177447|177588.3|177463.3|177589|177464|177572|177447|8
1721118550000|2024-07-16 08:29:10|177588.4|177463.4|177583.8|177458.8|177589.3|177464.3|177582.9|177457.9|15
1721118560000|2024-07-16 08:29:20|177587.5|177462.5|177591.5|177466.5|177591.8|177466.8|177587.5|177462.5|8
1721118570000|2024-07-16 08:29:30|177588.3|177463.3|177600.9|177475.9|177602.7|177477.7|177588.3|177463.3|14
1721118580000|2024-07-16 08:29:40|177600.5|177475.5|177623.8|177498.8|177627.5|177502.5|177600.5|177475.5|11
1721118590000|2024-07-16 08:29:50|177623.7|177498.7|177614|177489|177623.9|177498.9|177612.1|177487.1|25
1721118600000|2024-07-16 08:30:00|177614.3|177489.3|177590.2|177465.2|177614.7|177489.7|177583.5|177458.5|14
1721118610000|2024-07-16 08:30:10|177590.3|177465.3|177590.6|177465.6|177591.1|177466.1|177590.3|177465.3|12
1721118620000|2024-07-16 08:30:20|177591|177466|177591|177466|177591.1|177466.1|177587.5|177462.5|16
1721118630000|2024-07-16 08:30:30|177591.6|177466.6|177593.4|177468.4|177593.4|177468.4|177591.6|177466.6|7
1721118640000|2024-07-16 08:30:40|177593.8|177468.8|177592.7|177467.7|177593.8|177468.8|177590|177465|9
1721118650000|2024-07-16 08:30:50|177592.8|177467.8|177593|177468|177593.3|177468.3|177592.8|177467.8|7
1721118660000|2024-07-16 08:31:00|177590.2|177465.2|177596.9|177471.9|177600.1|177475.1|177590.2|177465.2|15
1721118670000|2024-07-16 08:31:10|177597.5|177472.5|177594.4|177469.4|177599.3|177474.3|177594.4|177469.4|8
1721118680000|2024-07-16 08:31:20|177591.5|177466.5|177591.9|177466.9|177591.9|177466.9|177588.6|177463.6|5
1721118690000|2024-07-16 08:31:30|177592.4|177467.4|177590.7|177465.7|177592.4|177467.4|177590.7|177465.7|8
1721118700000|2024-07-16 08:31:40|177591.1|177466.1|177590.5|177465.5|177591.2|177466.2|177590.4|177465.4|7
1721118710000|2024-07-16 08:31:50|177591.1|177466.1|177584.1|177459.1|177591.1|177466.1|177581.8|177456.8|10
1721118720000|2024-07-16 08:32:00|177583.5|177458.5|177580.3|177455.3|177583.7|177458.7|177580.3|177455.3|6
1721118730000|2024-07-16 08:32:10|177578.5|177453.5|177615.2|177490.2|177618.9|177493.9|177570.3|177445.3|11
1721118740000|2024-07-16 08:32:20|177615.3|177490.3|177617.6|177492.6|177618.3|177493.3|177615.3|177490.3|12
1721118750000|2024-07-16 08:32:30|177617.7|177492.7|177609|177484|177617.7|177492.7|177609|177484|6
1721118760000|2024-07-16 08:32:40|177608.9|177483.9|177609.7|177484.7|177609.7|177484.7|177607.7|177482.7|10
1721118770000|2024-07-16 08:32:50|177609|177484|177608.4|177483.4|177609.1|177484.1|177608.4|177483.4|5
1721118780000|2024-07-16 08:33:00|177607.8|177482.8|177608.5|177483.5|177609|177484|177607.8|177482.8|14
1721118790000|2024-07-16 08:33:10|177608.6|177483.6|177591.9|177466.9|177610.3|177485.3|177588|177463|18
1721118800000|2024-07-16 08:33:20|177592|177467|177592.4|177467.4|177592.4|177467.4|177585.8|177460.8|19
1721118810000|2024-07-16 08:33:30|177592.1|177467.1|177588.1|177463.1|177592.6|177467.6|177584.9|177459.9|16
1721118820000|2024-07-16 08:33:40|177588.2|177463.2|177588.9|177463.9|177589.5|177464.5|177588.2|177463.2|15
1721118830000|2024-07-16 08:33:50|177591.2|177466.2|177591.7|177466.7|177591.7|177466.7|177586.7|177461.7|13
1721118840000|2024-07-16 08:34:00|177591.6|177466.6|177591.6|177466.6|177591.7|177466.7|177591.6|177466.6|5
1721118850000|2024-07-16 08:34:10|177592|177467|177595|177470|177595|177470|177592|177467|3
1721118860000|2024-07-16 08:34:20|177595.1|177470.1|177594.8|177469.8|177595.2|177470.2|177594.8|177469.8|6
1721118870000|2024-07-16 08:34:30|177593.6|177468.6|177596.6|177471.6|177596.6|177471.6|177593.6|177468.6|11
1721118880000|2024-07-16 08:34:40|177617.4|177492.4|177623.4|177498.4|177623.4|177498.4|177615|177490|20
1721118890000|2024-07-16 08:34:50|177623.1|177498.1|177625.2|177500.2|177625.2|177500.2|177622.7|177497.7|9
1721118900000|2024-07-16 08:35:00|177625.3|177500.3|177651.8|177526.8|177652.7|177527.7|177625|177500|30
1721118910000|2024-07-16 08:35:10|177652.5|177527.5|177645.8|177520.8|177652.5|177527.5|177642.7|177517.7|12
1721118920000|2024-07-16 08:35:20|177646.5|177521.5|177646.4|177521.4|177646.5|177521.5|177646.3|177521.3|3
1721118930000|2024-07-16 08:35:30|177645.6|177520.6|177652.2|177527.2|177652.2|177527.2|177644.5|177519.5|13
1721118940000|2024-07-16 08:35:40|177652.6|177527.6|177653.2|177528.2|177653.2|177528.2|177652.6|177527.6|5
1721118950000|2024-07-16 08:35:50|177652.9|177527.9|177658.2|177533.2|177660.3|177535.3|177652.9|177527.9|12
1721118960000|2024-07-16 08:36:00|177657.9|177532.9|177655.6|177530.6|177658.1|177533.1|177653.4|177528.4|13
1721118970000|2024-07-16 08:36:10|177655.5|177530.5|177655.5|177530.5|177655.5|177530.5|177655.5|177530.5|1
1721118980000|2024-07-16 08:36:20|177656|177531|177656.7|177531.7|177658.3|177533.3|177653.2|177528.2|12
1721118990000|2024-07-16 08:36:30|177656.8|177531.8|177662.2|177537.2|177662.2|177537.2|177656.8|177531.8|5
1721119000000|2024-07-16 08:36:40|177662.3|177537.3|177661.8|177536.8|177662.3|177537.3|177659.7|177534.7|5
1721119010000|2024-07-16 08:36:50|177661.9|177536.9|177662.8|177537.8|177662.8|177537.8|177661.9|177536.9|4
1721119020000|2024-07-16 08:37:00|177662.6|177537.6|177660.8|177535.8|177662.6|177537.6|177659.7|177534.7|3
1721119030000|2024-07-16 08:37:10|177660.2|177535.2|177660.7|177535.7|177662.2|177537.2|177660.2|177535.2|10
1721119040000|2024-07-16 08:37:20|177660.6|177535.6|177627.9|177502.9|177661.2|177536.2|177623.7|177498.7|14
1721119050000|2024-07-16 08:37:30|177628|177503|177625.9|177500.9|177628|177503|177624.9|177499.9|11
1721119060000|2024-07-16 08:37:40|177625.8|177500.8|177648.3|177523.3|177648.3|177523.3|177625.8|177500.8|14
1721119070000|2024-07-16 08:37:50|177648.9|177523.9|177649|177524|177649.7|177524.7|177648.9|177523.9|8
1721119080000|2024-07-16 08:38:00|177649.5|177524.5|177650.9|177525.9|177650.9|177525.9|177648.4|177523.4|12
1721119090000|2024-07-16 08:38:10|177648.8|177523.8|177648.9|177523.9|177650.2|177525.2|177646.8|177521.8|16
1721119100000|2024-07-16 08:38:20|177649.6|177524.6|177664.3|177539.3|177664.7|177539.7|177647.9|177522.9|18
1721119110000|2024-07-16 08:38:30|177664.5|177539.5|177661.8|177536.8|177664.6|177539.6|177661.8|177536.8|12
1721119120000|2024-07-16 08:38:40|177662.1|177537.1|177628.1|177503.1|177671.8|177546.8|177628.1|177503.1|12
1721119130000|2024-07-16 08:38:50|177630.6|177505.6|177638.4|177513.4|177638.4|177513.4|177630.6|177505.6|16
1721119140000|2024-07-16 08:39:00|177638.2|177513.2|177618.5|177493.5|177638.2|177513.2|177616|177491|15
1721119150000|2024-07-16 08:39:10|177619.4|177494.4|177620.8|177495.8|177621.6|177496.6|177618.7|177493.7|16
1721119160000|2024-07-16 08:39:20|177619.4|177494.4|177622|177497|177623.2|177498.2|177619.4|177494.4|25
1721119170000|2024-07-16 08:39:30|177621|177496|177625.9|177500.9|177625.9|177500.9|177621|177496|18
1721119180000|2024-07-16 08:39:40|177626.2|177501.2|177628.2|177503.2|177628.2|177503.2|177626.2|177501.2|9
1721119190000|2024-07-16 08:39:50|177646.1|177521.1|177659.8|177534.8|177659.9|177534.9|177646.1|177521.1|15
1721119200000|2024-07-16 08:40:00|177659.5|177534.5|177662.6|177537.6|177662.6|177537.6|177659.5|177534.5|7
1721119210000|2024-07-16 08:40:10|177661.2|177536.2|177654.4|177529.4|177668.9|177543.9|177653.3|177528.3|9
1721119220000|2024-07-16 08:40:20|177651.8|177526.8|177651|177526|177651.9|177526.9|177646|177521|20
1721119230000|2024-07-16 08:40:30|177646.4|177521.4|177651.1|177526.1|177651.1|177526.1|177643.7|177518.7|16
1721119240000|2024-07-16 08:40:40|177651|177526|177651.7|177526.7|177651.7|177526.7|177651|177526|2
1721119250000|2024-07-16 08:40:50|177652.2|177527.2|177655.3|177530.3|177659.2|177534.2|177652|177527|14
1721119260000|2024-07-16 08:41:00|177653.1|177528.1|177655.3|177530.3|177655.3|177530.3|177653.1|177528.1|2
1721119270000|2024-07-16 08:41:10|177654.9|177529.9|177659.8|177534.8|177663.9|177538.9|177653|177528|21
1721119280000|2024-07-16 08:41:20|177659.9|177534.9|177670|177545|177670|177545|177659.9|177534.9|8
1721119290000|2024-07-16 08:41:30|177669.9|177544.9|177672.3|177547.3|177674|177549|177669.9|177544.9|10
1721119300000|2024-07-16 08:41:40|177671.7|177546.7|177676.4|177551.4|177676.4|177551.4|177670.3|177545.3|15
1721119310000|2024-07-16 08:41:50|177677.3|177552.3|177671.6|177546.6|177677.3|177552.3|177671.2|177546.2|7
1721119320000|2024-07-16 08:42:00|177671.5|177546.5|177650.4|177525.4|177672.8|177547.8|177650.4|177525.4|8
1721119330000|2024-07-16 08:42:10|177650.5|177525.5|177641.4|177516.4|177652.5|177527.5|177637.4|177512.4|21
1721119340000|2024-07-16 08:42:20|177639.9|177514.9|177638.5|177513.5|177639.9|177514.9|177638.5|177513.5|4
1721119350000|2024-07-16 08:42:30|177638.4|177513.4|177601.5|177476.5|177638.4|177513.4|177601.5|177476.5|11
1721119360000|2024-07-16 08:42:40|177602.2|177477.2|177610.3|177485.3|177611.1|177486.1|177602.2|177477.2|14
1721119370000|2024-07-16 08:42:50|177608.3|177483.3|177609.2|177484.2|177609.7|177484.7|177608.3|177483.3|11
1721119380000|2024-07-16 08:43:00|177609.1|177484.1|177630.1|177505.1|177630.1|177505.1|177609|177484|16
1721119390000|2024-07-16 08:43:10|177629|177504|177636.7|177511.7|177636.7|177511.7|177624.2|177499.2|22
1721119400000|2024-07-16 08:43:20|177636.8|177511.8|177638|177513|177638.5|177513.5|177636.8|177511.8|8
1721119410000|2024-07-16 08:43:30|177638.2|177513.2|177649.6|177524.6|177649.6|177524.6|177638.2|177513.2|15
1721119420000|2024-07-16 08:43:40|177647.2|177522.2|177647.7|177522.7|177649.8|177524.8|177646.3|177521.3|8
1721119430000|2024-07-16 08:43:50|177647.5|177522.5|177652.9|177527.9|177652.9|177527.9|177647.5|177522.5|9
1721119440000|2024-07-16 08:44:00|177652.8|177527.8|177669|177544|177669|177544|177652.2|177527.2|18
1721119450000|2024-07-16 08:44:10|177669.2|177544.2|177668.6|177543.6|177669.2|177544.2|177668.2|177543.2|11
1721119460000|2024-07-16 08:44:20|177667.8|177542.8|177665.1|177540.1|177667.8|177542.8|177664.7|177539.7|11
1721119470000|2024-07-16 08:44:30|177665.3|177540.3|177670.7|177545.7|177671.3|177546.3|177665.3|177540.3|11
1721119480000|2024-07-16 08:44:40|177670.8|177545.8|177665.4|177540.4|177671.9|177546.9|177665.4|177540.4|19
1721119490000|2024-07-16 08:44:50|177665.3|177540.3|177636.3|177511.3|177665.4|177540.4|177629.7|177504.7|11
1721119500000|2024-07-16 08:45:00|177637.1|177512.1|177630.3|177505.3|177637.1|177512.1|177629.8|177504.8|16
1721119510000|2024-07-16 08:45:10|177630.8|177505.8|177652.9|177527.9|177652.9|177527.9|177630.8|177505.8|21
1721119520000|2024-07-16 08:45:20|177653.5|177528.5|177654.7|177529.7|177655.3|177530.3|177651.9|177526.9|15
1721119530000|2024-07-16 08:45:30|177654.3|177529.3|177657.3|177532.3|177657.9|177532.9|177654.3|177529.3|14
1721119540000|2024-07-16 08:45:40|177657.5|177532.5|177657.8|177532.8|177659.5|177534.5|177657.4|177532.4|10
1721119550000|2024-07-16 08:45:50|177657.9|177532.9|177664.4|177539.4|177664.5|177539.5|177657.9|177532.9|10
1721119560000|2024-07-16 08:46:00|177664.5|177539.5|177655.6|177530.6|177675.8|177550.8|177655.5|177530.5|20
1721119570000|2024-07-16 08:46:10|177655.4|177530.4|177658.6|177533.6|177658.8|177533.8|177654|177529|16
1721119580000|2024-07-16 08:46:20|177657.2|177532.2|177655.4|177530.4|177657.2|177532.2|177652.8|177527.8|9
1721119590000|2024-07-16 08:46:30|177654.9|177529.9|177658.3|177533.3|177661.1|177536.1|177654.9|177529.9|16
1721119600000|2024-07-16 08:46:40|177657.9|177532.9|177684.8|177559.8|177684.8|177559.8|177657.3|177532.3|24
1721119610000|2024-07-16 08:46:50|177684.5|177559.5|177682.8|177557.8|177685.4|177560.4|177681.2|177556.2|17
1721119620000|2024-07-16 08:47:00|177682.1|177557.1|177675|177550|177682.5|177557.5|177666.1|177541.1|23
1721119630000|2024-07-16 08:47:10|177675.8|177550.8|177678|177553|177683.3|177558.3|177673.7|177548.7|19
1721119640000|2024-07-16 08:47:20|177676.7|177551.7|177676.4|177551.4|177676.7|177551.7|177676.2|177551.2|4
1721119650000|2024-07-16 08:47:30|177676|177551|177670.5|177545.5|177676|177551|177670.5|177545.5|17
1721119660000|2024-07-16 08:47:40|177671.6|177546.6|177659.2|177534.2|177672.1|177547.1|177659.2|177534.2|10
1721119670000|2024-07-16 08:47:50|177660.7|177535.7|177660.3|177535.3|177661.2|177536.2|177658.9|177533.9|12
1721119680000|2024-07-16 08:48:00|177660.6|177535.6|177656.6|177531.6|177660.8|177535.8|177656.1|177531.1|22
1721119690000|2024-07-16 08:48:10|177656.9|177531.9|177649.9|177524.9|177656.9|177531.9|177642.8|177517.8|22
1721119700000|2024-07-16 08:48:20|177650.3|177525.3|177653.7|177528.7|177662.4|177537.4|177650.1|177525.1|22
1721119710000|2024-07-16 08:48:30|177651.3|177526.3|177674.8|177549.8|177677.5|177552.5|177651.3|177526.3|18
1721119720000|2024-07-16 08:48:40|177672.4|177547.4|177673|177548|177673|177548|177667.1|177542.1|14
1721119730000|2024-07-16 08:48:50|177674|177549|177673.5|177548.5|177674|177549|177673.4|177548.4|5
1721119740000|2024-07-16 08:49:00|177674|177549|177675.1|177550.1|177675.9|177550.9|177674|177549|11
1721119750000|2024-07-16 08:49:10|177675|177550|177674|177549|177675.9|177550.9|177673.8|177548.8|15
1721119760000|2024-07-16 08:49:20|177674.1|177549.1|177682.4|177557.4|177682.5|177557.5|177673.3|177548.3|15
1721119770000|2024-07-16 08:49:30|177681|177556|177683.5|177558.5|177684.2|177559.2|177680.7|177555.7|11
1721119780000|2024-07-16 08:49:40|177683.6|177558.6|177676|177551|177683.6|177558.6|177676|177551|12
1721119790000|2024-07-16 08:49:50|177676.3|177551.3|177676.2|177551.2|177678.6|177553.6|177674.3|177549.3|11
1721119800000|2024-07-16 08:50:00|177676.3|177551.3|177674.9|177549.9|177678.1|177553.1|177674.9|177549.9|8
1721119810000|2024-07-16 08:50:10|177674.8|177549.8|177667.4|177542.4|177674.8|177549.8|177667.3|177542.3|9
1721119820000|2024-07-16 08:50:20|177667.3|177542.3|177666.7|177541.7|177667.5|177542.5|177666.4|177541.4|7
1721119830000|2024-07-16 08:50:30|177666.8|177541.8|177666|177541|177666.8|177541.8|177665.3|177540.3|10
1721119840000|2024-07-16 08:50:40|177666.2|177541.2|177685.3|177560.3|177685.4|177560.4|177666.2|177541.2|15
1721119850000|2024-07-16 08:50:50|177684.8|177559.8|177681.4|177556.4|177694.4|177569.4|177680.8|177555.8|21
1721119860000|2024-07-16 08:51:00|177681.1|177556.1|177688.1|177563.1|177690|177565|177680.4|177555.4|8
1721119870000|2024-07-16 08:51:10|177687.1|177562.1|177686|177561|177687.1|177562.1|177685.9|177560.9|5
1721119880000|2024-07-16 08:51:20|177686.1|177561.1|177686.1|177561.1|177686.1|177561.1|177686.1|177561.1|1
1721119890000|2024-07-16 08:51:30|177686.2|177561.2|177687.8|177562.8|177688|177563|177686.2|177561.2|7
1721119900000|2024-07-16 08:51:40|177689.4|177564.4|177688|177563|177689.4|177564.4|177687.8|177562.8|3
1721119910000|2024-07-16 08:51:50|177688.3|177563.3|177692.3|177567.3|177692.3|177567.3|177687.9|177562.9|9
1721119920000|2024-07-16 08:52:00|177692.2|177567.2|177682.4|177557.4|177692.2|177567.2|177678|177553|17
1721119930000|2024-07-16 08:52:10|177682.5|177557.5|177689.9|177564.9|177689.9|177564.9|177682.5|177557.5|7
1721119940000|2024-07-16 08:52:20|177691.6|177566.6|177689.4|177564.4|177691.6|177566.6|177689.2|177564.2|7
1721119950000|2024-07-16 08:52:30|177689.5|177564.5|177689.8|177564.8|177690|177565|177689.5|177564.5|5
1721119960000|2024-07-16 08:52:40|177689.4|177564.4|177722.1|177597.1|177774.4|177649.4|177670.6|177545.6|19
1721119970000|2024-07-16 08:52:50|177721.9|177596.9|177694.4|177569.4|177721.9|177596.9|177688.1|177563.1|16
1721119980000|2024-07-16 08:53:00|177698.2|177573.2|177671.1|177546.1|177698.2|177573.2|177665.9|177540.9|23
1721119990000|2024-07-16 08:53:10|177671|177546|177671.1|177546.1|177673.7|177548.7|177670.2|177545.2|16
1721120000000|2024-07-16 08:53:20|177670.8|177545.8|177669.9|177544.9|177670.8|177545.8|177669.4|177544.4|10
1721120010000|2024-07-16 08:53:30|177670|177545|177665.7|177540.7|177670.2|177545.2|177665.7|177540.7|7
1721120020000|2024-07-16 08:53:40|177665.8|177540.8|177671.8|177546.8|177671.8|177546.8|177665.8|177540.8|9
1721120030000|2024-07-16 08:53:50|177672.5|177547.5|177679.3|177554.3|177679.3|177554.3|177672.5|177547.5|16
1721120040000|2024-07-16 08:54:00|177678.9|177553.9|177678.7|177553.7|177678.9|177553.9|177676.1|177551.1|16
1721120050000|2024-07-16 08:54:10|177678.3|177553.3|177694.3|177569.3|177726.2|177601.2|177677.7|177552.7|28
1721120060000|2024-07-16 08:54:20|177694.8|177569.8|177685.4|177560.4|177694.8|177569.8|177682|177557|24
1721120070000|2024-07-16 08:54:30|177685.1|177560.1|177697.9|177572.9|177697.9|177572.9|177685.1|177560.1|11
1721120080000|2024-07-16 08:54:40|177698.1|177573.1|177690.3|177565.3|177698.4|177573.4|177689.2|177564.2|16
1721120090000|2024-07-16 08:54:50|177690.2|177565.2|177694.7|177569.7|177694.8|177569.8|177690.2|177565.2|15
1721120100000|2024-07-16 08:55:00|177696.7|177571.7|177565.2|177440.2|177696.7|177571.7|177560.4|177435.4|27
1721120110000|2024-07-16 08:55:10|177565.4|177440.4|177565.6|177440.6|177572.9|177447.9|177565|177440|22
1721120120000|2024-07-16 08:55:20|177568.4|177443.4|177527.1|177402.1|177570|177445|177526.5|177401.5|29
1721120130000|2024-07-16 08:55:30|177526.5|177401.5|177529.9|177404.9|177529.9|177404.9|177526.3|177401.3|16
1721120140000|2024-07-16 08:55:40|177529.7|177404.7|177520.6|177395.6|177535.1|177410.1|177520.6|177395.6|17
1721120150000|2024-07-16 08:55:50|177520.2|177395.2|177531.7|177406.7|177531.8|177406.8|177520.1|177395.1|16
1721120160000|2024-07-16 08:56:00|177533.7|177408.7|177543.6|177418.6|177545.5|177420.5|177530.7|177405.7|18
1721120170000|2024-07-16 08:56:10|177545.9|177420.9|177546.7|177421.7|177548.6|177423.6|177545.9|177420.9|15
1721120180000|2024-07-16 08:56:20|177546.1|177421.1|177535|177410|177546.1|177421.1|177527|177402|19
1721120190000|2024-07-16 08:56:30|177534.3|177409.3|177545.5|177420.5|177545.8|177420.8|177534.3|177409.3|30
1721120200000|2024-07-16 08:56:40|177545.6|177420.6|177546|177421|177546.1|177421.1|177544.5|177419.5|11
1721120210000|2024-07-16 08:56:50|177546.2|177421.2|177540.3|177415.3|177556.7|177431.7|177540.1|177415.1|21
1721120220000|2024-07-16 08:57:00|177543.9|177418.9|177546.3|177421.3|177546.9|177421.9|177543.9|177418.9|10
1721120230000|2024-07-16 08:57:10|177545|177420|177545.9|177420.9|177546.1|177421.1|177545|177420|4
1721120240000|2024-07-16 08:57:20|177545|177420|177546.1|177421.1|177546.3|177421.3|177544.9|177419.9|11
1721120250000|2024-07-16 08:57:30|177548.1|177423.1|177571.7|177446.7|177582.2|177457.2|177543.3|177418.3|16
1721120260000|2024-07-16 08:57:40|177572.3|177447.3|177618.8|177493.8|177622.4|177497.4|177572.3|177447.3|22
1721120270000|2024-07-16 08:57:50|177617.9|177492.9|177619.3|177494.3|177619.3|177494.3|177616.8|177491.8|10
1721120280000|2024-07-16 08:58:00|177623.5|177498.5|177625|177500|177625|177500|177623|177498|14
1721120290000|2024-07-16 08:58:10|177625.7|177500.7|177626.2|177501.2|177629.8|177504.8|177622.5|177497.5|13
1721120300000|2024-07-16 08:58:20|177627.2|177502.2|177626.9|177501.9|177630.6|177505.6|177625.1|177500.1|7
1721120320000|2024-07-16 08:58:40|177625.9|177500.9|177627.3|177502.3|177627.3|177502.3|177625.9|177500.9|2
1721120330000|2024-07-16 08:58:50|177627.2|177502.2|177614.4|177489.4|177627.2|177502.2|177614.4|177489.4|9
1721120340000|2024-07-16 08:59:00|177616.4|177491.4|177616.3|177491.3|177618|177493|177615.6|177490.6|11
1721120350000|2024-07-16 08:59:10|177615.9|177490.9|177611.7|177486.7|177615.9|177490.9|177609.9|177484.9|11
1721120360000|2024-07-16 08:59:20|177611.6|177486.6|177618.8|177493.8|177618.8|177493.8|177611.6|177486.6|11
1721120370000|2024-07-16 08:59:30|177616.6|177491.6|177617.1|177492.1|177619.6|177494.6|177612.3|177487.3|22
1721120380000|2024-07-16 08:59:40|177613.1|177488.1|177616.3|177491.3|177617.5|177492.5|177611.5|177486.5|34
1721120390000|2024-07-16 08:59:50|177616|177491|177617.2|177492.2|177617.6|177492.6|177612|177487|19
1721120400000|2024-07-16 09:00:00|177618.2|177493.2|177615.2|177490.2|177618.2|177493.2|177611.2|177486.2|10
1721120410000|2024-07-16 09:00:10|177614.8|177489.8|177614.4|177489.4|177615.5|177490.5|177612.3|177487.3|13
1721120420000|2024-07-16 09:00:20|177611.4|177486.4|177598.2|177473.2|177611.4|177486.4|177598.2|177473.2|7
1721120430000|2024-07-16 09:00:30|177598.3|177473.3|177598.7|177473.7|177601.3|177476.3|177598.3|177473.3|8
1721120440000|2024-07-16 09:00:40|177599.8|177474.8|177598.2|177473.2|177599.8|177474.8|177598|177473|8
1721120450000|2024-07-16 09:00:50|177598.1|177473.1|177600.9|177475.9|177600.9|177475.9|177598.1|177473.1|7
1721120460000|2024-07-16 09:01:00|177601.7|177476.7|177604.1|177479.1|177606.1|177481.1|177601.7|177476.7|8
1721120470000|2024-07-16 09:01:10|177604.5|177479.5|177601.2|177476.2|177604.5|177479.5|177599.9|177474.9|7
1721120480000|2024-07-16 09:01:20|177602.2|177477.2|177601|177476|177602.6|177477.6|177600.4|177475.4|9
1721120490000|2024-07-16 09:01:30|177600.6|177475.6|177529.8|177404.8|177600.6|177475.6|177526.4|177401.4|13
1721120500000|2024-07-16 09:01:40|177531.8|177406.8|177530|177405|177531.8|177406.8|177530|177405|6
1721120510000|2024-07-16 09:01:50|177530.1|177405.1|177527.8|177402.8|177531.8|177406.8|177519.5|177394.5|17
1721120520000|2024-07-16 09:02:00|177527.9|177402.9|177500.8|177375.8|177530.7|177405.7|177493.4|177368.4|12
1721120530000|2024-07-16 09:02:10|177501.7|177376.7|177504.3|177379.3|177505.4|177380.4|177501.3|177376.3|19
1721120540000|2024-07-16 09:02:20|177504.2|177379.2|177519.9|177394.9|177521.2|177396.2|177504.2|177379.2|18
1721120550000|2024-07-16 09:02:30|177520.1|177395.1|177518.2|177393.2|177522.4|177397.4|177511.4|177386.4|15
1721120560000|2024-07-16 09:02:40|177517.4|177392.4|177517.5|177392.5|177517.5|177392.5|177517.3|177392.3|4
1721120570000|2024-07-16 09:02:50|177521.2|177396.2|177525.4|177400.4|177529.8|177404.8|177521.2|177396.2|18
1721120580000|2024-07-16 09:03:00|177526.4|177401.4|177529.6|177404.6|177535.1|177410.1|177526.4|177401.4|18
1721120590000|2024-07-16 09:03:10|177527.5|177402.5|177526.1|177401.1|177529.3|177404.3|177526.1|177401.1|17
1721120600000|2024-07-16 09:03:20|177526.9|177401.9|177525.5|177400.5|177526.9|177401.9|177524.4|177399.4|10
1721120610000|2024-07-16 09:03:30|177525.6|177400.6|177526.3|177401.3|177526.3|177401.3|177510.4|177385.4|9
1721120620000|2024-07-16 09:03:40|177524.2|177399.2|177527.6|177402.6|177528.6|177403.6|177524.2|177399.2|19
1721120630000|2024-07-16 09:03:50|177527.7|177402.7|177527.6|177402.6|177535.9|177410.9|177525.9|177400.9|15
1721120640000|2024-07-16 09:04:00|177528.1|177403.1|177514.1|177389.1|177528.1|177403.1|177514.1|177389.1|10
1721120650000|2024-07-16 09:04:10|177517.2|177392.2|177528.9|177403.9|177529.5|177404.5|177517.2|177392.2|8
1721120660000|2024-07-16 09:04:20|177523|177398|177527.1|177402.1|177527.1|177402.1|177522.6|177397.6|18
1721120670000|2024-07-16 09:04:30|177527.5|177402.5|177523.6|177398.6|177529.2|177404.2|177523.6|177398.6|15
1721120680000|2024-07-16 09:04:40|177520.8|177395.8|177524.6|177399.6|177524.6|177399.6|177520.3|177395.3|10
1721120690000|2024-07-16 09:04:50|177525|177400|177517.2|177392.2|177539.4|177414.4|177516.6|177391.6|11
1721120700000|2024-07-16 09:05:00|177517|177392|177529.8|177404.8|177545.9|177420.9|177517|177392|27
1721120710000|2024-07-16 09:05:10|177529|177404|177524.3|177399.3|177529|177404|177523.2|177398.2|13
1721120720000|2024-07-16 09:05:20|177524.1|177399.1|177515.9|177390.9|177526.5|177401.5|177515.6|177390.6|13
1721120730000|2024-07-16 09:05:30|177515.2|177390.2|177517.8|177392.8|177517.8|177392.8|177510.6|177385.6|11
1721120740000|2024-07-16 09:05:40|177518.5|177393.5|177522.4|177397.4|177523.5|177398.5|177512.7|177387.7|17
1721120750000|2024-07-16 09:05:50|177522|177397|177508.7|177383.7|177522|177397|177508.2|177383.2|16
1721120760000|2024-07-16 09:06:00|177507.7|177382.7|177461.6|177336.6|177507.7|177382.7|177459.8|177334.8|18
1721120770000|2024-07-16 09:06:10|177463.3|177338.3|177464.9|177339.9|177469.5|177344.5|177463.3|177338.3|14
1721120780000|2024-07-16 09:06:20|177465.1|177340.1|177482.5|177357.5|177483.6|177358.6|177465.1|177340.1|15
1721120790000|2024-07-16 09:06:30|177486.9|177361.9|177500.4|177375.4|177503.4|177378.4|177486.9|177361.9|18
1721120800000|2024-07-16 09:06:40|177499.7|177374.7|177500.5|177375.5|177505.7|177380.7|177499.6|177374.6|15
1721120810000|2024-07-16 09:06:50|177500.4|177375.4|177489|177364|177500.4|177375.4|177488.3|177363.3|11
1721120820000|2024-07-16 09:07:00|177488.5|177363.5|177478.5|177353.5|177488.5|177363.5|177472.8|177347.8|8
1721120830000|2024-07-16 09:07:10|177477.8|177352.8|177471|177346|177479.1|177354.1|177470.9|177345.9|19
1721120840000|2024-07-16 09:07:20|177471.3|177346.3|177481.6|177356.6|177481.6|177356.6|177471.3|177346.3|10
1721120850000|2024-07-16 09:07:30|177481.7|177356.7|177471.9|177346.9|177481.7|177356.7|177465.6|177340.6|8
1721120860000|2024-07-16 09:07:40|177471.2|177346.2|177474.3|177349.3|177477.1|177352.1|177471.2|177346.2|11
1721120870000|2024-07-16 09:07:50|177474.5|177349.5|177495.6|177370.6|177495.6|177370.6|177474.5|177349.5|16
1721120880000|2024-07-16 09:08:00|177495.9|177370.9|177501.3|177376.3|177501.5|177376.5|177495.9|177370.9|15
1721120890000|2024-07-16 09:08:10|177501.5|177376.5|177501|177376|177504.2|177379.2|177500|177375|23
1721120900000|2024-07-16 09:08:20|177501.9|177376.9|177501.3|177376.3|177502.5|177377.5|177501.3|177376.3|8
1721120910000|2024-07-16 09:08:30|177501.5|177376.5|177491.9|177366.9|177501.7|177376.7|177491.8|177366.8|18
1721120920000|2024-07-16 09:08:40|177490.9|177365.9|177492.5|177367.5|177493.2|177368.2|177490.6|177365.6|8
1721120930000|2024-07-16 09:08:50|177493.2|177368.2|177492.7|177367.7|177498.4|177373.4|177492|177367|17
1721120940000|2024-07-16 09:09:00|177492.2|177367.2|177491.3|177366.3|177492.8|177367.8|177491.3|177366.3|7
1721120950000|2024-07-16 09:09:10|177490.9|177365.9|177501.5|177376.5|177504.3|177379.3|177486.9|177361.9|18
1721120960000|2024-07-16 09:09:20|177502.3|177377.3|177511.8|177386.8|177511.9|177386.9|177502.3|177377.3|13
1721120970000|2024-07-16 09:09:30|177512.2|177387.2|177516.4|177391.4|177517|177392|177512.1|177387.1|6
1721120980000|2024-07-16 09:09:40|177515.8|177390.8|177516|177391|177516.1|177391.1|177514.5|177389.5|10
1721120990000|2024-07-16 09:09:50|177516.1|177391.1|177521.2|177396.2|177523.2|177398.2|177516|177391|10
1721121000000|2024-07-16 09:10:00|177520.3|177395.3|177513.1|177388.1|177520.3|177395.3|177510.2|177385.2|12
1721121010000|2024-07-16 09:10:10|177505.7|177380.7|177510.8|177385.8|177510.8|177385.8|177505.7|177380.7|15
1721121020000|2024-07-16 09:10:20|177510.5|177385.5|177503.1|177378.1|177513.9|177388.9|177503.1|177378.1|16
1721121030000|2024-07-16 09:10:30|177502|177377|177501.9|177376.9|177506.5|177381.5|177501.9|177376.9|13
1721121040000|2024-07-16 09:10:40|177502|177377|177502.7|177377.7|177507.7|177382.7|177502|177377|24
1721121050000|2024-07-16 09:10:50|177502.9|177377.9|177503|177378|177506.7|177381.7|177502.6|177377.6|15
1721121060000|2024-07-16 09:11:00|177502.8|177377.8|177502.7|177377.7|177504.2|177379.2|177501.8|177376.8|10
1721121070000|2024-07-16 09:11:10|177502.4|177377.4|177501|177376|177502.9|177377.9|177499.5|177374.5|20
1721121080000|2024-07-16 09:11:20|177500.9|177375.9|177502.4|177377.4|177502.4|177377.4|177500.5|177375.5|12
1721121090000|2024-07-16 09:11:30|177502.2|177377.2|177502.6|177377.6|177502.6|177377.6|177501.6|177376.6|10
1721121100000|2024-07-16 09:11:40|177502.7|177377.7|177503.3|177378.3|177504.8|177379.8|177501.3|177376.3|11
1721121110000|2024-07-16 09:11:50|177504.6|177379.6|177501.6|177376.6|177512.4|177387.4|177498.1|177373.1|16
1721121120000|2024-07-16 09:12:00|177502.4|177377.4|177489.5|177364.5|177503.6|177378.6|177486.9|177361.9|17
1721121130000|2024-07-16 09:12:10|177489.1|177364.1|177490.9|177365.9|177490.9|177365.9|177487.8|177362.8|9
1721121140000|2024-07-16 09:12:20|177491.6|177366.6|177491.8|177366.8|177495.6|177370.6|177491.5|177366.5|11
1721121150000|2024-07-16 09:12:30|177491.1|177366.1|177492.3|177367.3|177495|177370|177490|177365|13
1721121160000|2024-07-16 09:12:40|177491.6|177366.6|177493.4|177368.4|177493.4|177368.4|177491.6|177366.6|3
1721121170000|2024-07-16 09:12:50|177502.7|177377.7|177500.9|177375.9|177502.7|177377.7|177500.6|177375.6|5
1721121180000|2024-07-16 09:13:00|177501.2|177376.2|177494.8|177369.8|177501.2|177376.2|177494.6|177369.6|15
1721121190000|2024-07-16 09:13:10|177496.1|177371.1|177498.7|177373.7|177498.7|177373.7|177496.1|177371.1|8
1721121200000|2024-07-16 09:13:20|177500.6|177375.6|177494.3|177369.3|177502.4|177377.4|177493.3|177368.3|15
1721121210000|2024-07-16 09:13:30|177494.4|177369.4|177496.4|177371.4|177499|177374|177494.4|177369.4|13
1721121220000|2024-07-16 09:13:40|177496.3|177371.3|177496.7|177371.7|177498.1|177373.1|177486.9|177361.9|8
1721121230000|2024-07-16 09:13:50|177496.9|177371.9|177497.2|177372.2|177500|177375|177496.9|177371.9|8
1721121240000|2024-07-16 09:14:00|177497.8|177372.8|177496.9|177371.9|177499|177374|177496.2|177371.2|13
1721121250000|2024-07-16 09:14:10|177497.1|177372.1|177488.4|177363.4|177497.2|177372.2|177488.1|177363.1|9
1721121260000|2024-07-16 09:14:20|177488.7|177363.7|177495.8|177370.8|177496.1|177371.1|177488.7|177363.7|12
1721121270000|2024-07-16 09:14:30|177494.9|177369.9|177491.5|177366.5|177494.9|177369.9|177490.7|177365.7|13
1721121280000|2024-07-16 09:14:40|177492.3|177367.3|177492.5|177367.5|177494.8|177369.8|177491.9|177366.9|11
1721121290000|2024-07-16 09:14:50|177492.4|177367.4|177491.6|177366.6|177492.8|177367.8|177491.2|177366.2|18
1721121300000|2024-07-16 09:15:00|177491.3|177366.3|177485.9|177360.9|177491.3|177366.3|177484.8|177359.8|12
1721121310000|2024-07-16 09:15:10|177487.7|177362.7|177488|177363|177489.7|177364.7|177487.7|177362.7|6
1721121320000|2024-07-16 09:15:20|177488.7|177363.7|177489.2|177364.2|177490.4|177365.4|177488|177363|10
1721121330000|2024-07-16 09:15:30|177490.9|177365.9|177489.2|177364.2|177490.9|177365.9|177488.7|177363.7|12
1721121340000|2024-07-16 09:15:40|177489.9|177364.9|177484.3|177359.3|177490.2|177365.2|177484.3|177359.3|11
1721121350000|2024-07-16 09:15:50|177484.1|177359.1|177482.8|177357.8|177484.1|177359.1|177482.7|177357.7|5
1721121360000|2024-07-16 09:16:00|177481.1|177356.1|177449.2|177324.2|177481.1|177356.1|177442.3|177317.3|20
1721121370000|2024-07-16 09:16:10|177449.4|177324.4|177454.5|177329.5|177458.9|177333.9|177449.1|177324.1|19
1721121380000|2024-07-16 09:16:20|177452.7|177327.7|177443.9|177318.9|177452.7|177327.7|177442|177317|14
1721121390000|2024-07-16 09:16:30|177444.3|177319.3|177452.5|177327.5|177452.5|177327.5|177444.3|177319.3|10
1721121400000|2024-07-16 09:16:40|177454|177329|177463.8|177338.8|177465.8|177340.8|177454|177329|12
1721121410000|2024-07-16 09:16:50|177464|177339|177467.2|177342.2|177467.2|177342.2|177456.9|177331.9|20
1721121420000|2024-07-16 09:17:00|177467.3|177342.3|177469.5|177344.5|177470.1|177345.1|177467.2|177342.2|14
1721121430000|2024-07-16 09:17:10|177469.3|177344.3|177487.4|177362.4|177488.6|177363.6|177469.2|177344.2|17
1721121440000|2024-07-16 09:17:20|177488.4|177363.4|177487.3|177362.3|177489.5|177364.5|177486.3|177361.3|12
1721121450000|2024-07-16 09:17:30|177487.7|177362.7|177467.8|177342.8|177487.7|177362.7|177467|177342|15
1721121460000|2024-07-16 09:17:40|177467.9|177342.9|177461.8|177336.8|177469.2|177344.2|177458.7|177333.7|20
1721121470000|2024-07-16 09:17:50|177461.9|177336.9|177456.7|177331.7|177462.3|177337.3|177456.4|177331.4|17
1721121480000|2024-07-16 09:18:00|177456.4|177331.4|177455.3|177330.3|177456.4|177331.4|177455.3|177330.3|7
1721121490000|2024-07-16 09:18:10|177455.6|177330.6|177466.9|177341.9|177467|177342|177455.6|177330.6|10
1721121500000|2024-07-16 09:18:20|177467.6|177342.6|177467.2|177342.2|177467.6|177342.6|177466.6|177341.6|9
1721121510000|2024-07-16 09:18:30|177467.1|177342.1|177467.2|177342.2|177467.2|177342.2|177466.3|177341.3|11
1721121520000|2024-07-16 09:18:40|177467.1|177342.1|177455.4|177330.4|177467.1|177342.1|177448.2|177323.2|22
1721121530000|2024-07-16 09:18:50|177455.6|177330.6|177455.5|177330.5|177455.6|177330.6|177455.5|177330.5|2
1721121540000|2024-07-16 09:19:00|177455.1|177330.1|177453.7|177328.7|177455.1|177330.1|177446.3|177321.3|18
1721121550000|2024-07-16 09:19:10|177454.2|177329.2|177456.3|177331.3|177458.2|177333.2|177454.2|177329.2|9
1721121560000|2024-07-16 09:19:20|177456|177331|177456.2|177331.2|177456.4|177331.4|177454.9|177329.9|10
1721121570000|2024-07-16 09:19:30|177456.3|177331.3|177464.4|177339.4|177464.4|177339.4|177456.3|177331.3|10
1721121580000|2024-07-16 09:19:40|177464.8|177339.8|177466.5|177341.5|177466.5|177341.5|177464.8|177339.8|4
1721121590000|2024-07-16 09:19:50|177466.6|177341.6|177465.8|177340.8|177466.6|177341.6|177464.6|177339.6|9
1721121600000|2024-07-16 09:20:00|177464.9|177339.9|177463.9|177338.9|177465.9|177340.9|177461.1|177336.1|18
1721121610000|2024-07-16 09:20:10|177463.4|177338.4|177463.4|177338.4|177465|177340|177463.3|177338.3|8
1721121620000|2024-07-16 09:20:20|177463.3|177338.3|177449|177324|177465.1|177340.1|177449|177324|13
1721121630000|2024-07-16 09:20:30|177449.2|177324.2|177449.3|177324.3|177452.1|177327.1|177449|177324|7
1721121640000|2024-07-16 09:20:40|177449.6|177324.6|177445.6|177320.6|177453.1|177328.1|177445.3|177320.3|8
1721121650000|2024-07-16 09:20:50|177445.7|177320.7|177446.2|177321.2|177446.3|177321.3|177445.7|177320.7|9
1721121660000|2024-07-16 09:21:00|177446.3|177321.3|177443.7|177318.7|177446.3|177321.3|177443.4|177318.4|12
1721121670000|2024-07-16 09:21:10|177440.9|177315.9|177420.8|177295.8|177440.9|177315.9|177412.1|177287.1|17
1721121680000|2024-07-16 09:21:20|177420.1|177295.1|177419|177294|177420.1|177295.1|177419|177294|4
1721121690000|2024-07-16 09:21:30|177419.1|177294.1|177419.1|177294.1|177419.1|177294.1|177419.1|177294.1|1
1721121700000|2024-07-16 09:21:40|177420.2|177295.2|177421.3|177296.3|177421.8|177296.8|177420.2|177295.2|4
1721121710000|2024-07-16 09:21:50|177421.5|177296.5|177421|177296|177423.3|177298.3|177421|177296|7
1721121720000|2024-07-16 09:22:00|177421.1|177296.1|177427.6|177302.6|177430.2|177305.2|177421.1|177296.1|7
1721121730000|2024-07-16 09:22:10|177427.7|177302.7|177430.4|177305.4|177431.4|177306.4|177427.7|177302.7|14
1721121740000|2024-07-16 09:22:20|177429.6|177304.6|177427.2|177302.2|177429.6|177304.6|177425.9|177300.9|9
1721121750000|2024-07-16 09:22:30|177427.3|177302.3|177427.7|177302.7|177427.8|177302.8|177427.3|177302.3|5
1721121760000|2024-07-16 09:22:40|177427.4|177302.4|177427.1|177302.1|177427.7|177302.7|177426|177301|5
1721121770000|2024-07-16 09:22:50|177426.4|177301.4|177424.8|177299.8|177426.4|177301.4|177424.1|177299.1|8
1721121780000|2024-07-16 09:23:00|177424.4|177299.4|177425.1|177300.1|177427.2|177302.2|177420|177295|17
1721121790000|2024-07-16 09:23:10|177425.2|177300.2|177426.6|177301.6|177430.1|177305.1|177425|177300|9
1721121800000|2024-07-16 09:23:20|177427.1|177302.1|177427.5|177302.5|177430.4|177305.4|177426.9|177301.9|15
1721121810000|2024-07-16 09:23:30|177427.7|177302.7|177427.5|177302.5|177428.7|177303.7|177427.3|177302.3|11
1721121820000|2024-07-16 09:23:40|177427.6|177302.6|177427.7|177302.7|177427.7|177302.7|177427.6|177302.6|2
1721121830000|2024-07-16 09:23:50|177427.9|177302.9|177439.3|177314.3|177439.3|177314.3|177427.9|177302.9|10
1721121840000|2024-07-16 09:24:00|177438.8|177313.8|177438.2|177313.2|177438.8|177313.8|177437|177312|5
1721121850000|2024-07-16 09:24:10|177438.1|177313.1|177438.9|177313.9|177439|177314|177437.8|177312.8|7
1721121860000|2024-07-16 09:24:20|177439.9|177314.9|177439.2|177314.2|177441.2|177316.2|177438.9|177313.9|4
1721121870000|2024-07-16 09:24:30|177438.9|177313.9|177438.2|177313.2|177439.6|177314.6|177438.2|177313.2|7
1721121880000|2024-07-16 09:24:40|177439.5|177314.5|177437.1|177312.1|177441.1|177316.1|177437.1|177312.1|5
1721121890000|2024-07-16 09:24:50|177437.2|177312.2|177437.4|177312.4|177437.6|177312.6|177436.5|177311.5|9
1721121900000|2024-07-16 09:25:00|177437.8|177312.8|177437.9|177312.9|177437.9|177312.9|177437.8|177312.8|4
1721121910000|2024-07-16 09:25:10|177438|177313|177438|177313|177438|177313|177438|177313|1
1721121920000|2024-07-16 09:25:20|177435.2|177310.2|177436|177311|177437|177312|177434.5|177309.5|5
1721121930000|2024-07-16 09:25:30|177436.1|177311.1|177459.8|177334.8|177459.8|177334.8|177436.1|177311.1|20
1721121940000|2024-07-16 09:25:40|177461.3|177336.3|177462.2|177337.2|177462.5|177337.5|177461.3|177336.3|8
1721121950000|2024-07-16 09:25:50|177462.5|177337.5|177462|177337|177462.5|177337.5|177462|177337|4
1721121960000|2024-07-16 09:26:00|177462.1|177337.1|177464.8|177339.8|177465.2|177340.2|177461.8|177336.8|8
1721121970000|2024-07-16 09:26:10|177463.6|177338.6|177469.9|177344.9|177471.9|177346.9|177463.6|177338.6|14
1721121980000|2024-07-16 09:26:20|177470|177345|177470.2|177345.2|177470.2|177345.2|177470|177345|3
1721121990000|2024-07-16 09:26:30|177470.1|177345.1|177467.3|177342.3|177470.3|177345.3|177466.6|177341.6|7
1721122000000|2024-07-16 09:26:40|177467.4|177342.4|177464.5|177339.5|177468.1|177343.1|177464.4|177339.4|10
1721122010000|2024-07-16 09:26:50|177463.7|177338.7|177466.4|177341.4|177466.4|177341.4|177457.3|177332.3|8
1721122020000|2024-07-16 09:27:00|177467.2|177342.2|177466.8|177341.8|177467.3|177342.3|177464.8|177339.8|11
1721122030000|2024-07-16 09:27:10|177466.1|177341.1|177466.1|177341.1|177467.7|177342.7|177466.1|177341.1|10
1721122040000|2024-07-16 09:27:20|177466.5|177341.5|177459.7|177334.7|177466.5|177341.5|177458.5|177333.5|12
1721122050000|2024-07-16 09:27:30|177460.6|177335.6|177459.3|177334.3|177460.6|177335.6|177459.2|177334.2|3
1721122060000|2024-07-16 09:27:40|177459.4|177334.4|177469|177344|177469.1|177344.1|177459.4|177334.4|15
1721122070000|2024-07-16 09:27:50|177468.3|177343.3|177464.4|177339.4|177468.4|177343.4|177456.9|177331.9|16
1721122080000|2024-07-16 09:28:00|177464.5|177339.5|177463.5|177338.5|177464.7|177339.7|177463.5|177338.5|6
1721122090000|2024-07-16 09:28:10|177463.6|177338.6|177467.6|177342.6|177468.9|177343.9|177463.6|177338.6|11
1721122100000|2024-07-16 09:28:20|177466.8|177341.8|177467.3|177342.3|177468.3|177343.3|177466.5|177341.5|19
1721122110000|2024-07-16 09:28:30|177466.6|177341.6|177457.7|177332.7|177468|177343|177457.6|177332.6|15
1721122120000|2024-07-16 09:28:40|177457.9|177332.9|177485.2|177360.2|177489.3|177364.3|177457.9|177332.9|8
1721122130000|2024-07-16 09:28:50|177485.4|177360.4|177511.6|177386.6|177514.5|177389.5|177485.4|177360.4|18
1721122140000|2024-07-16 09:29:00|177511.8|177386.8|177525.6|177400.6|177525.6|177400.6|177511.8|177386.8|23
1721122150000|2024-07-16 09:29:10|177526|177401|177526.6|177401.6|177526.8|177401.8|177519.3|177394.3|15
1721122160000|2024-07-16 09:29:20|177527.3|177402.3|177521.2|177396.2|177527.3|177402.3|177521.2|177396.2|5
1721122170000|2024-07-16 09:29:30|177532.6|177407.6|177529.3|177404.3|177532.6|177407.6|177528.6|177403.6|11
1721122180000|2024-07-16 09:29:40|177529.5|177404.5|177530.2|177405.2|177530.2|177405.2|177529|177404|12
1721122190000|2024-07-16 09:29:50|177531.1|177406.1|177529.5|177404.5|177531.4|177406.4|177529|177404|22
1721122200000|2024-07-16 09:30:00|177526.9|177401.9|177528.2|177403.2|177528.2|177403.2|177523.5|177398.5|15
1721122210000|2024-07-16 09:30:10|177529.1|177404.1|177530.3|177405.3|177530.4|177405.4|177529.1|177404.1|15
1721122220000|2024-07-16 09:30:20|177530.4|177405.4|177492.4|177367.4|177540|177415|177490.3|177365.3|24
1721122230000|2024-07-16 09:30:30|177493.8|177368.8|177495.7|177370.7|177497.8|177372.8|177493.4|177368.4|10
1721122240000|2024-07-16 09:30:40|177495.8|177370.8|177495.6|177370.6|177496.1|177371.1|177495.6|177370.6|4
1721122250000|2024-07-16 09:30:50|177495.7|177370.7|177493.9|177368.9|177495.7|177370.7|177493.6|177368.6|9
1721122260000|2024-07-16 09:31:00|177494|177369|177492.3|177367.3|177494|177369|177491.3|177366.3|13
1721122270000|2024-07-16 09:31:10|177491.9|177366.9|177492.1|177367.1|177492.2|177367.2|177491.7|177366.7|9
1721122280000|2024-07-16 09:31:20|177492.2|177367.2|177493.6|177368.6|177505.7|177380.7|177491.8|177366.8|7
1721122290000|2024-07-16 09:31:30|177493.2|177368.2|177492|177367|177493.4|177368.4|177491.8|177366.8|5
1721122300000|2024-07-16 09:31:40|177491.6|177366.6|177491.5|177366.5|177491.6|177366.6|177491.3|177366.3|3
1721122310000|2024-07-16 09:31:50|177492.5|177367.5|177496.8|177371.8|177496.8|177371.8|177491.8|177366.8|10
1721122320000|2024-07-16 09:32:00|177498|177373|177507.7|177382.7|177510.8|177385.8|177498|177373|11
1721122330000|2024-07-16 09:32:10|177508.4|177383.4|177507.7|177382.7|177508.9|177383.9|177507.7|177382.7|5
1721122340000|2024-07-16 09:32:20|177507.8|177382.8|177482.4|177357.4|177509.4|177384.4|177482.2|177357.2|15
1721122350000|2024-07-16 09:32:30|177482.8|177357.8|177481.4|177356.4|177487.4|177362.4|177480.3|177355.3|16
1721122360000|2024-07-16 09:32:40|177482.3|177357.3|177491.9|177366.9|177491.9|177366.9|177482.3|177357.3|10
1721122380000|2024-07-16 09:33:00|177493|177368|177492.4|177367.4|177496.6|177371.6|177491.8|177366.8|12
1721122390000|2024-07-16 09:33:10|177492.5|177367.5|177492.5|177367.5|177492.5|177367.5|177492.5|177367.5|1
1721122400000|2024-07-16 09:33:20|177492.6|177367.6|177492.6|177367.6|177492.6|177367.6|177492.6|177367.6|1
1721122410000|2024-07-16 09:33:30|177493.3|177368.3|177496.7|177371.7|177496.7|177371.7|177493.3|177368.3|3
1721122420000|2024-07-16 09:33:40|177495.8|177370.8|177495|177370|177497.2|177372.2|177494.1|177369.1|11
1721122430000|2024-07-16 09:33:50|177495.2|177370.2|177494.9|177369.9|177496.8|177371.8|177494.9|177369.9|4
1721122440000|2024-07-16 09:34:00|177493.9|177368.9|177493.3|177368.3|177493.9|177368.9|177492.8|177367.8|9
1721122450000|2024-07-16 09:34:10|177493.4|177368.4|177514.3|177389.3|177527.2|177402.2|177493.4|177368.4|17
1721122460000|2024-07-16 09:34:20|177515.2|177390.2|177508.9|177383.9|177515.5|177390.5|177508.7|177383.7|20
1721122470000|2024-07-16 09:34:30|177509|177384|177512.3|177387.3|177512.3|177387.3|177509|177384|9
1721122480000|2024-07-16 09:34:40|177512.4|177387.4|177519|177394|177521.8|177396.8|177512.4|177387.4|14
1721122490000|2024-07-16 09:34:50|177518.3|177393.3|177515.1|177390.1|177518.3|177393.3|177515.1|177390.1|8
1721122500000|2024-07-16 09:35:00|177510.8|177385.8|177490.1|177365.1|177510.9|177385.9|177482.1|177357.1|19
1721122510000|2024-07-16 09:35:10|177490.2|177365.2|177491.8|177366.8|177491.8|177366.8|177490.2|177365.2|3
1721122520000|2024-07-16 09:35:20|177492.9|177367.9|177494.2|177369.2|177495.3|177370.3|177492.9|177367.9|5
1721122530000|2024-07-16 09:35:30|177494.3|177369.3|177496.6|177371.6|177496.7|177371.7|177494.3|177369.3|10
1721122540000|2024-07-16 09:35:40|177496.9|177371.9|177492.5|177367.5|177496.9|177371.9|177492.1|177367.1|11
1721122550000|2024-07-16 09:35:50|177492.6|177367.6|177491.3|177366.3|177492.6|177367.6|177490.7|177365.7|10
1721122560000|2024-07-16 09:36:00|177491.2|177366.2|177484.7|177359.7|177492.3|177367.3|177483.2|177358.2|8
1721122570000|2024-07-16 09:36:10|177485.3|177360.3|177490.5|177365.5|177495.4|177370.4|177485.3|177360.3|11
1721122580000|2024-07-16 09:36:20|177490.6|177365.6|177492.6|177367.6|177494.3|177369.3|177489.7|177364.7|16
1721122590000|2024-07-16 09:36:30|177492.7|177367.7|177491.3|177366.3|177494.1|177369.1|177490.7|177365.7|10
1721122600000|2024-07-16 09:36:40|177490.7|177365.7|177492.1|177367.1|177492.1|177367.1|177490.7|177365.7|8
1721122610000|2024-07-16 09:36:50|177492.3|177367.3|177493.3|177368.3|177493.3|177368.3|177490.1|177365.1|13
1721122620000|2024-07-16 09:37:00|177493.4|177368.4|177521.9|177396.9|177522.8|177397.8|177493.4|177368.4|16
1721122630000|2024-07-16 09:37:10|177522|177397|177509.3|177384.3|177522.8|177397.8|177509.3|177384.3|14
1721122640000|2024-07-16 09:37:20|177510|177385|177464.7|177339.7|177511|177386|177461.8|177336.8|17
1721122650000|2024-07-16 09:37:30|177464.9|177339.9|177467.1|177342.1|177467.1|177342.1|177462.7|177337.7|13
1721122660000|2024-07-16 09:37:40|177467.7|177342.7|177466.3|177341.3|177468.7|177343.7|177465.9|177340.9|10
1721122670000|2024-07-16 09:37:50|177466.4|177341.4|177466.8|177341.8|177468|177343|177466.4|177341.4|3
1721122680000|2024-07-16 09:38:00|177466.4|177341.4|177469.1|177344.1|177469.1|177344.1|177466.4|177341.4|9
1721122690000|2024-07-16 09:38:10|177469.2|177344.2|177463.1|177338.1|177469.2|177344.2|177463.1|177338.1|4
1721122700000|2024-07-16 09:38:20|177463.2|177338.2|177463.2|177338.2|177463.2|177338.2|177463.2|177338.2|1
1721122710000|2024-07-16 09:38:30|177464.1|177339.1|177479.1|177354.1|177489.6|177364.6|177464.1|177339.1|12
1721122720000|2024-07-16 09:38:40|177479.2|177354.2|177479.3|177354.3|177479.4|177354.4|177479.2|177354.2|3
1721122730000|2024-07-16 09:38:50|177480.7|177355.7|177474.9|177349.9|177480.7|177355.7|177472|177347|8
1721122740000|2024-07-16 09:39:00|177475|177350|177475.8|177350.8|177475.8|177350.8|177475|177350|2
1721122750000|2024-07-16 09:39:10|177475.9|177350.9|177477.9|177352.9|177482.5|177357.5|177475.9|177350.9|6
1721122760000|2024-07-16 09:39:20|177478.2|177353.2|177478.1|177353.1|177478.3|177353.3|177478|177353|6
1721122770000|2024-07-16 09:39:30|177477.8|177352.8|177478.2|177353.2|177482.9|177357.9|177477.7|177352.7|15
1721122780000|2024-07-16 09:39:40|177478.8|177353.8|177479|177354|177479.1|177354.1|177478.8|177353.8|4
1721122790000|2024-07-16 09:39:50|177480.2|177355.2|177469.1|177344.1|177481.6|177356.6|177466.4|177341.4|11
1721122800000|2024-07-16 09:40:00|177468.7|177343.7|177461.6|177336.6|177468.7|177343.7|177459.4|177334.4|11
1721122810000|2024-07-16 09:40:10|177461.7|177336.7|177461.5|177336.5|177461.8|177336.8|177461.5|177336.5|3
1721122820000|2024-07-16 09:40:20|177462.7|177337.7|177461.9|177336.9|177462.7|177337.7|177461.9|177336.9|2
1721122830000|2024-07-16 09:40:30|177461.4|177336.4|177453.4|177328.4|177461.5|177336.5|177452.3|177327.3|7
1721122840000|2024-07-16 09:40:40|177453.8|177328.8|177456.2|177331.2|177459|177334|177449.3|177324.3|9
1721122850000|2024-07-16 09:40:50|177456.3|177331.3|177461.8|177336.8|177462.2|177337.2|177456.3|177331.3|12
1721122860000|2024-07-16 09:41:00|177461.9|177336.9|177466.8|177341.8|177468.1|177343.1|177461.9|177336.9|18
1721122870000|2024-07-16 09:41:10|177466.2|177341.2|177468.2|177343.2|177468.5|177343.5|177465.1|177340.1|10
1721122880000|2024-07-16 09:41:20|177467.6|177342.6|177468.5|177343.5|177468.5|177343.5|177467.6|177342.6|11
1721122890000|2024-07-16 09:41:30|177469.8|177344.8|177467.6|177342.6|177481.4|177356.4|177467.5|177342.5|8
1721122900000|2024-07-16 09:41:40|177467.7|177342.7|177469.5|177344.5|177470|177345|177467.7|177342.7|8
1721122910000|2024-07-16 09:41:50|177469|177344|177460.6|177335.6|177469|177344|177460.6|177335.6|9
1721122920000|2024-07-16 09:42:00|177460.4|177335.4|177454.1|177329.1|177460.6|177335.6|177453.1|177328.1|13
1721122930000|2024-07-16 09:42:10|177453.6|177328.6|177449.1|177324.1|177453.8|177328.8|177448.8|177323.8|9
1721122940000|2024-07-16 09:42:20|177448.9|177323.9|177448.7|177323.7|177448.9|177323.9|177448|177323|10
1721122950000|2024-07-16 09:42:30|177448.8|177323.8|177448.4|177323.4|177448.8|177323.8|177448.1|177323.1|10
1721122960000|2024-07-16 09:42:40|177448.7|177323.7|177455.8|177330.8|177455.8|177330.8|177448.7|177323.7|11
1721122970000|2024-07-16 09:42:50|177455.9|177330.9|177457.2|177332.2|177457.4|177332.4|177455.9|177330.9|7
1721122980000|2024-07-16 09:43:00|177459.9|177334.9|177498.5|177373.5|177498.7|177373.7|177459.9|177334.9|21
1721122990000|2024-07-16 09:43:10|177498.4|177373.4|177493.2|177368.2|177498.7|177373.7|177493.2|177368.2|7
1721123000000|2024-07-16 09:43:20|177493.7|177368.7|177506.1|177381.1|177510.9|177385.9|177493.7|177368.7|14
1721123010000|2024-07-16 09:43:30|177506.7|177381.7|177571.6|177446.6|177576.8|177451.8|177494.4|177369.4|25
1721123020000|2024-07-16 09:43:40|177567.9|177442.9|177565.7|177440.7|177570.8|177445.8|177565.3|177440.3|21
1721123030000|2024-07-16 09:43:50|177565.3|177440.3|177570.9|177445.9|177578|177453|177537|177412|24
1721123040000|2024-07-16 09:44:00|177571.2|177446.2|177560.6|177435.6|177571.2|177446.2|177560.6|177435.6|24
1721123050000|2024-07-16 09:44:10|177561.3|177436.3|177546.5|177421.5|177562.7|177437.7|177546.5|177421.5|16
1721123060000|2024-07-16 09:44:20|177543|177418|177542.8|177417.8|177543.8|177418.8|177542.7|177417.7|7
1721123070000|2024-07-16 09:44:30|177543.1|177418.1|177546.9|177421.9|177546.9|177421.9|177540.6|177415.6|8
1721123080000|2024-07-16 09:44:40|177547.8|177422.8|177551.6|177426.6|177551.6|177426.6|177545.9|177420.9|9
1721123090000|2024-07-16 09:44:50|177551.2|177426.2|177550.2|177425.2|177551.9|177426.9|177549.9|177424.9|10
1721123100000|2024-07-16 09:45:00|177550|177425|177537.1|177412.1|177550.1|177425.1|177536.9|177411.9|13
1721123110000|2024-07-16 09:45:10|177535.7|177410.7|177518.4|177393.4|177535.7|177410.7|177514|177389|16
1721123120000|2024-07-16 09:45:20|177518.3|177393.3|177530.3|177405.3|177530.3|177405.3|177518.3|177393.3|11
1721123130000|2024-07-16 09:45:30|177530.7|177405.7|177530.2|177405.2|177530.7|177405.7|177529.9|177404.9|8
1721123140000|2024-07-16 09:45:40|177530.1|177405.1|177521.1|177396.1|177530.5|177405.5|177520.1|177395.1|8
1721123150000|2024-07-16 09:45:50|177520.3|177395.3|177531.6|177406.6|177535.4|177410.4|177520.3|177395.3|15
1721123160000|2024-07-16 09:46:00|177532.4|177407.4|177475|177350|177533.6|177408.6|177475|177350|14
1721123170000|2024-07-16 09:46:10|177458|177333|177463.9|177338.9|177465.2|177340.2|177458|177333|30
1721123180000|2024-07-16 09:46:20|177464|177339|177458.8|177333.8|177467.8|177342.8|177457.9|177332.9|23
1721123190000|2024-07-16 09:46:30|177461.8|177336.8|177459.5|177334.5|177463.9|177338.9|177459.5|177334.5|19
1721123200000|2024-07-16 09:46:40|177459.6|177334.6|177466.3|177341.3|177466.3|177341.3|177458.9|177333.9|14
1721123210000|2024-07-16 09:46:50|177466|177341|177463.4|177338.4|177466|177341|177461.1|177336.1|19
1721123220000|2024-07-16 09:47:00|177464.2|177339.2|177463.3|177338.3|177465.1|177340.1|177462.6|177337.6|18
1721123230000|2024-07-16 09:47:10|177464.1|177339.1|177482.9|177357.9|177484.5|177359.5|177464.1|177339.1|19
1721123240000|2024-07-16 09:47:20|177482.8|177357.8|177497.5|177372.5|177498.8|177373.8|177482.5|177357.5|23
1721123250000|2024-07-16 09:47:30|177497.6|177372.6|177497.6|177372.6|177501.9|177376.9|177497.5|177372.5|11
1721123260000|2024-07-16 09:47:40|177497.7|177372.7|177497.5|177372.5|177498.1|177373.1|177497.5|177372.5|9
1721123270000|2024-07-16 09:47:50|177497.6|177372.6|177497.5|177372.5|177498.7|177373.7|177495.3|177370.3|15
1721123280000|2024-07-16 09:48:00|177497|177372|177446.3|177321.3|177497|177372|177438.5|177313.5|18
1721123290000|2024-07-16 09:48:10|177446.4|177321.4|177448.9|177323.9|177452.7|177327.7|177444.9|177319.9|21
1721123300000|2024-07-16 09:48:20|177450.7|177325.7|177455.2|177330.2|177455.2|177330.2|177450.7|177325.7|6
1721123310000|2024-07-16 09:48:30|177455.3|177330.3|177449.8|177324.8|177455.3|177330.3|177449.8|177324.8|6
1721123320000|2024-07-16 09:48:40|177449.4|177324.4|177446.5|177321.5|177449.4|177324.4|177445.8|177320.8|11
1721123330000|2024-07-16 09:48:50|177446|177321|177452|177327|177452|177327|177438.5|177313.5|13
1721123340000|2024-07-16 09:49:00|177453.1|177328.1|177453|177328|177453.1|177328.1|177452.5|177327.5|4
1721123350000|2024-07-16 09:49:10|177453.1|177328.1|177435.5|177310.5|177453.8|177328.8|177435.5|177310.5|15
1721123360000|2024-07-16 09:49:20|177435.3|177310.3|177436.4|177311.4|177436.4|177311.4|177434.6|177309.6|6
1721123370000|2024-07-16 09:49:30|177435.8|177310.8|177416|177291|177435.8|177310.8|177411.7|177286.7|11
1721123380000|2024-07-16 09:49:40|177418.5|177293.5|177419.7|177294.7|177425.4|177300.4|177411.6|177286.6|14
1721123390000|2024-07-16 09:49:50|177420|177295|177416|177291|177421.2|177296.2|177415|177290|16
1721123400000|2024-07-16 09:50:00|177416.4|177291.4|177426|177301|177426.7|177301.7|177416.4|177291.4|11
1721123410000|2024-07-16 09:50:10|177425|177300|177426.8|177301.8|177426.8|177301.8|177425|177300|3
1721123420000|2024-07-16 09:50:20|177426.2|177301.2|177424.8|177299.8|177426.2|177301.2|177419.8|177294.8|11
1721123430000|2024-07-16 09:50:30|177423.9|177298.9|177423.1|177298.1|177424.2|177299.2|177422.2|177297.2|5
1721123440000|2024-07-16 09:50:40|177424.3|177299.3|177423.8|177298.8|177425|177300|177423.4|177298.4|10
1721123450000|2024-07-16 09:50:50|177421.9|177296.9|177421.9|177296.9|177421.9|177296.9|177421.9|177296.9|1
1721123460000|2024-07-16 09:51:00|177421.5|177296.5|177421.5|177296.5|177424.5|177299.5|177415.9|177290.9|17
1721123470000|2024-07-16 09:51:10|177420.4|177295.4|177422.6|177297.6|177424.3|177299.3|177412.1|177287.1|17
1721123480000|2024-07-16 09:51:20|177422|177297|177420.6|177295.6|177422.8|177297.8|177415.6|177290.6|16
1721123490000|2024-07-16 09:51:30|177420.5|177295.5|177422.1|177297.1|177422.1|177297.1|177420.4|177295.4|9
1721123500000|2024-07-16 09:51:40|177422.2|177297.2|177420.9|177295.9|177422.2|177297.2|177420.2|177295.2|11
1721123510000|2024-07-16 09:51:50|177420.4|177295.4|177424.8|177299.8|177425.6|177300.6|177419.6|177294.6|12
1721123520000|2024-07-16 09:52:00|177425.6|177300.6|177427.6|177302.6|177430|177305|177424.8|177299.8|15
1721123530000|2024-07-16 09:52:10|177427.7|177302.7|177467.2|177342.2|177479.5|177354.5|177427.7|177302.7|12
1721123540000|2024-07-16 09:52:20|177465.6|177340.6|177453.4|177328.4|177466.6|177341.6|177452.7|177327.7|19
1721123550000|2024-07-16 09:52:30|177453.8|177328.8|177452.6|177327.6|177453.9|177328.9|177451.4|177326.4|6
1721123560000|2024-07-16 09:52:40|177452.8|177327.8|177514.6|177389.6|177523.7|177398.7|177452.2|177327.2|19
1721123570000|2024-07-16 09:52:50|177514.9|177389.9|177512|177387|177520.9|177395.9|177511.9|177386.9|11
1721123580000|2024-07-16 09:53:00|177512.1|177387.1|177518.2|177393.2|177518.4|177393.4|177512.1|177387.1|16
1721123590000|2024-07-16 09:53:10|177518.1|177393.1|177517.5|177392.5|177518.1|177393.1|177517.5|177392.5|5
1721123600000|2024-07-16 09:53:20|177517.6|177392.6|177517.5|177392.5|177518.1|177393.1|177517.2|177392.2|11
1721123610000|2024-07-16 09:53:30|177515.8|177390.8|177511.9|177386.9|177516.7|177391.7|177510.9|177385.9|12
1721123620000|2024-07-16 09:53:40|177512.4|177387.4|177506.8|177381.8|177512.4|177387.4|177506.7|177381.7|10
1721123630000|2024-07-16 09:53:50|177506.2|177381.2|177510.1|177385.1|177510.5|177385.5|177505.1|177380.1|9
1721123640000|2024-07-16 09:54:00|177511.8|177386.8|177517.3|177392.3|177518.7|177393.7|177510.8|177385.8|16
1721123650000|2024-07-16 09:54:10|177516.8|177391.8|177516.7|177391.7|177517|177392|177516.4|177391.4|6
1721123660000|2024-07-16 09:54:20|177516.1|177391.1|177515.1|177390.1|177516.2|177391.2|177514.6|177389.6|11
1721123670000|2024-07-16 09:54:30|177515.8|177390.8|177523.9|177398.9|177526.6|177401.6|177515.8|177390.8|14
1721123680000|2024-07-16 09:54:40|177523.8|177398.8|177524.5|177399.5|177524.8|177399.8|177522.9|177397.9|11
1721123690000|2024-07-16 09:54:50|177523|177398|177521.4|177396.4|177524.6|177399.6|177521.4|177396.4|11
1721123700000|2024-07-16 09:55:00|177521.3|177396.3|177491.9|177366.9|177521.9|177396.9|177485.9|177360.9|23
1721123710000|2024-07-16 09:55:10|177491.6|177366.6|177507.5|177382.5|177508.9|177383.9|177490.9|177365.9|14
1721123720000|2024-07-16 09:55:20|177507.6|177382.6|177507.7|177382.7|177507.7|177382.7|177504.6|177379.6|7
1721123730000|2024-07-16 09:55:30|177508|177383|177507.5|177382.5|177509.4|177384.4|177507.3|177382.3|14
1721123740000|2024-07-16 09:55:40|177507.6|177382.6|177503|177378|177507.6|177382.6|177500.1|177375.1|20
1721123750000|2024-07-16 09:55:50|177500.4|177375.4|177507.7|177382.7|177507.7|177382.7|177500.3|177375.3|10
1721123760000|2024-07-16 09:56:00|177507.2|177382.2|177504.4|177379.4|177507.3|177382.3|177504.4|177379.4|19
1721123770000|2024-07-16 09:56:10|177504.3|177379.3|177505.3|177380.3|177505.3|177380.3|177504.2|177379.2|6
1721123780000|2024-07-16 09:56:20|177505.2|177380.2|177520|177395|177522.7|177397.7|177505.2|177380.2|13
1721123790000|2024-07-16 09:56:30|177519.5|177394.5|177514.4|177389.4|177520.6|177395.6|177514.3|177389.3|15
1721123800000|2024-07-16 09:56:40|177514|177389|177465.7|177340.7|177515.3|177390.3|177458.4|177333.4|18
1721123810000|2024-07-16 09:56:50|177465.9|177340.9|177448.8|177323.8|177465.9|177340.9|177437.2|177312.2|22
1721123820000|2024-07-16 09:57:00|177449.3|177324.3|177452.5|177327.5|177454.5|177329.5|177444.1|177319.1|14
1721123830000|2024-07-16 09:57:10|177451.3|177326.3|177456.1|177331.1|177456.1|177331.1|177451.3|177326.3|6
1721123840000|2024-07-16 09:57:20|177456.5|177331.5|177457.3|177332.3|177457.6|177332.6|177456.5|177331.5|6
1721123850000|2024-07-16 09:57:30|177449.8|177324.8|177448.5|177323.5|177454.8|177329.8|177437.4|177312.4|20
1721123860000|2024-07-16 09:57:40|177448.6|177323.6|177458.1|177333.1|177458.1|177333.1|177448.6|177323.6|7
1721123870000|2024-07-16 09:57:50|177458.2|177333.2|177465.1|177340.1|177469|177344|177455.6|177330.6|17
1721123880000|2024-07-16 09:58:00|177465.2|177340.2|177465.2|177340.2|177465.6|177340.6|177462.8|177337.8|14
1721123890000|2024-07-16 09:58:10|177464.1|177339.1|177465.4|177340.4|177468.9|177343.9|177460.9|177335.9|17
1721123900000|2024-07-16 09:58:20|177465|177340|177467.5|177342.5|177468|177343|177464.9|177339.9|18
1721123910000|2024-07-16 09:58:30|177469.9|177344.9|177463.7|177338.7|177469.9|177344.9|177463|177338|16
1721123920000|2024-07-16 09:58:40|177464.8|177339.8|177465.1|177340.1|177468.2|177343.2|177458.1|177333.1|18
1721123930000|2024-07-16 09:58:50|177466.3|177341.3|177466.8|177341.8|177466.8|177341.8|177465|177340|4
1721123940000|2024-07-16 09:59:00|177466.2|177341.2|177464.1|177339.1|177466.6|177341.6|177459.5|177334.5|15
1721123950000|2024-07-16 09:59:10|177464.6|177339.6|177466.2|177341.2|177467.8|177342.8|177464.6|177339.6|18
1721123960000|2024-07-16 09:59:20|177466.3|177341.3|177464.6|177339.6|177472.7|177347.7|177461.3|177336.3|18
1721123970000|2024-07-16 09:59:30|177465.4|177340.4|177467.3|177342.3|177471|177346|177465.4|177340.4|20
1721123980000|2024-07-16 09:59:40|177465|177340|177463|177338|177465|177340|177452|177327|22
1721123990000|2024-07-16 09:59:50|177462.5|177337.5|177463.2|177338.2|177463.9|177338.9|177462.5|177337.5|10
1721124000000|2024-07-16 10:00:00|177463.1|177338.1|177450.4|177325.4|177463.1|177338.1|177449.4|177324.4|19
1721124010000|2024-07-16 10:00:10|177448.9|177323.9|177450.6|177325.6|177451.5|177326.5|177445.4|177320.4|17
1721124020000|2024-07-16 10:00:20|177450.5|177325.5|177450.4|177325.4|177450.5|177325.5|177450.4|177325.4|2
1721124030000|2024-07-16 10:00:30|177450.8|177325.8|177446.7|177321.7|177452.2|177327.2|177445|177320|13
1721124040000|2024-07-16 10:00:40|177447.8|177322.8|177447.4|177322.4|177447.8|177322.8|177447|177322|3
1721124050000|2024-07-16 10:00:50|177447.8|177322.8|177448.7|177323.7|177448.7|177323.7|177447.8|177322.8|5
1721124060000|2024-07-16 10:01:00|177448.1|177323.1|177447|177322|177448.6|177323.6|177443.8|177318.8|14
1721124070000|2024-07-16 10:01:10|177446.3|177321.3|177457.5|177332.5|177457.5|177332.5|177445.6|177320.6|16
1721124080000|2024-07-16 10:01:20|177457.9|177332.9|177456.4|177331.4|177459.1|177334.1|177455.4|177330.4|7
1721124090000|2024-07-16 10:01:30|177456.8|177331.8|177456.7|177331.7|177456.8|177331.8|177456.7|177331.7|2
1721124100000|2024-07-16 10:01:40|177456.1|177331.1|177444.7|177319.7|177456.7|177331.7|177444.7|177319.7|11
1721124110000|2024-07-16 10:01:50|177443|177318|177476.6|177351.6|177478.1|177353.1|177442.7|177317.7|19
1721124120000|2024-07-16 10:02:00|177476.9|177351.9|177471.5|177346.5|177476.9|177351.9|177471.5|177346.5|14
1721124130000|2024-07-16 10:02:10|177472.2|177347.2|177479.2|177354.2|177479.8|177354.8|177472.2|177347.2|20
1721124140000|2024-07-16 10:02:20|177478.2|177353.2|177479.6|177354.6|177479.6|177354.6|177478.1|177353.1|10
1721124150000|2024-07-16 10:02:30|177479.7|177354.7|177499.2|177374.2|177507|177382|177479.7|177354.7|10
1721124160000|2024-07-16 10:02:40|177498.7|177373.7|177498.5|177373.5|177499.2|177374.2|177498.5|177373.5|3
1721124170000|2024-07-16 10:02:50|177498.1|177373.1|177497|177372|177498.1|177373.1|177494.3|177369.3|17
1721124180000|2024-07-16 10:03:00|177497.7|177372.7|177498.1|177373.1|177498.3|177373.3|177497.6|177372.6|8
1721124190000|2024-07-16 10:03:10|177498.8|177373.8|177499.1|177374.1|177499.8|177374.8|177498.8|177373.8|8
1721124200000|2024-07-16 10:03:20|177498.5|177373.5|177498.7|177373.7|177498.7|177373.7|177498.5|177373.5|3
1721124210000|2024-07-16 10:03:30|177498.8|177373.8|177520.5|177395.5|177522.2|177397.2|177498.7|177373.7|18
1721124220000|2024-07-16 10:03:40|177520.7|177395.7|177539.7|177414.7|177545.6|177420.6|177520.7|177395.7|8
1721124230000|2024-07-16 10:03:50|177539.2|177414.2|177534.1|177409.1|177539.2|177414.2|177534.1|177409.1|10
1721124240000|2024-07-16 10:04:00|177533.6|177408.6|177540.6|177415.6|177540.9|177415.9|177533.6|177408.6|17
1721124250000|2024-07-16 10:04:10|177539.8|177414.8|177534|177409|177539.8|177414.8|177533.5|177408.5|19
1721124260000|2024-07-16 10:04:20|177533.9|177408.9|177533.8|177408.8|177534.8|177409.8|177533.8|177408.8|5
1721124270000|2024-07-16 10:04:30|177534.5|177409.5|177519.6|177394.6|177534.8|177409.8|177519.4|177394.4|13
1721124280000|2024-07-16 10:04:40|177519.7|177394.7|177527.3|177402.3|177528.4|177403.4|177519.7|177394.7|11
1721124290000|2024-07-16 10:04:50|177526.8|177401.8|177528.8|177403.8|177532.1|177407.1|177526.8|177401.8|14
1721124300000|2024-07-16 10:05:00|177528.7|177403.7|177511.1|177386.1|177539.5|177414.5|177510.3|177385.3|11
1721124310000|2024-07-16 10:05:10|177509.3|177384.3|177512.4|177387.4|177512.4|177387.4|177509|177384|17
1721124320000|2024-07-16 10:05:20|177513.6|177388.6|177515.2|177390.2|177518|177393|177513.6|177388.6|10
1721124330000|2024-07-16 10:05:30|177513.1|177388.1|177498.3|177373.3|177513.1|177388.1|177495.3|177370.3|23
1721124340000|2024-07-16 10:05:40|177497.8|177372.8|177509.1|177384.1|177509.7|177384.7|177497.8|177372.8|8
1721124350000|2024-07-16 10:05:50|177509|177384|177509.1|177384.1|177510.1|177385.1|177502.6|177377.6|14
1721124360000|2024-07-16 10:06:00|177509|177384|177503.2|177378.2|177509|177384|177501.6|177376.6|12
1721124370000|2024-07-16 10:06:10|177509.9|177384.9|177503|177378|177509.9|177384.9|177503|177378|12
1721124380000|2024-07-16 10:06:20|177503.1|177378.1|177503|177378|177503.6|177378.6|177501.7|177376.7|8
1721124390000|2024-07-16 10:06:30|177503.2|177378.2|177512.6|177387.6|177514.7|177389.7|177503.2|177378.2|13
1721124400000|2024-07-16 10:06:40|177511.9|177386.9|177446.6|177321.6|177511.9|177386.9|177446.6|177321.6|17
1721124410000|2024-07-16 10:06:50|177460.1|177335.1|177445.6|177320.6|177460.1|177335.1|177443.5|177318.5|25
1721124420000|2024-07-16 10:07:00|177444.8|177319.8|177440.7|177315.7|177462.9|177337.9|177438.9|177313.9|18
1721124430000|2024-07-16 10:07:10|177440.6|177315.6|177440.4|177315.4|177440.6|177315.6|177440.4|177315.4|3
1721124440000|2024-07-16 10:07:20|177441.1|177316.1|177439.4|177314.4|177441.4|177316.4|177438|177313|7
1721124450000|2024-07-16 10:07:30|177439.5|177314.5|177467.3|177342.3|177470.5|177345.5|177439.5|177314.5|11
1721124460000|2024-07-16 10:07:40|177467.9|177342.9|177444|177319|177471.1|177346.1|177440.2|177315.2|16
1721124470000|2024-07-16 10:07:50|177442.4|177317.4|177439.9|177314.9|177444.2|177319.2|177438.5|177313.5|9
1721124480000|2024-07-16 10:08:00|177440.6|177315.6|177454|177329|177456.8|177331.8|177440.5|177315.5|10
1721124490000|2024-07-16 10:08:10|177453.8|177328.8|177454.9|177329.9|177455.6|177330.6|177453.2|177328.2|18
1721124500000|2024-07-16 10:08:20|177455|177330|177459.1|177334.1|177461.3|177336.3|177455|177330|14
1721124510000|2024-07-16 10:08:30|177459.4|177334.4|177465.1|177340.1|177467.5|177342.5|177459.1|177334.1|10
1721124520000|2024-07-16 10:08:40|177465|177340|177463.1|177338.1|177466.1|177341.1|177463|177338|7
1721124530000|2024-07-16 10:08:50|177463.2|177338.2|177463.2|177338.2|177463.2|177338.2|177463.2|177338.2|1
1721124540000|2024-07-16 10:09:00|177463.3|177338.3|177463|177338|177463.3|177338.3|177462.7|177337.7|5
1721124550000|2024-07-16 10:09:10|177464.3|177339.3|177467|177342|177467.3|177342.3|177463.9|177338.9|13
1721124560000|2024-07-16 10:09:20|177466.9|177341.9|177466.6|177341.6|177466.9|177341.9|177466.6|177341.6|2
1721124570000|2024-07-16 10:09:30|177466.7|177341.7|177457.3|177332.3|177466.7|177341.7|177457.3|177332.3|5
1721124580000|2024-07-16 10:09:40|177457.1|177332.1|177464.2|177339.2|177464.2|177339.2|177456.8|177331.8|10
1721124590000|2024-07-16 10:09:50|177469.3|177344.3|177468.6|177343.6|177472.1|177347.1|177467.5|177342.5|16
1721124600000|2024-07-16 10:10:00|177468.7|177343.7|177453.5|177328.5|177468.7|177343.7|177452.2|177327.2|6
1721124610000|2024-07-16 10:10:10|177453.4|177328.4|177453.4|177328.4|177453.4|177328.4|177453.3|177328.3|3
1721124620000|2024-07-16 10:10:20|177453|177328|177464.6|177339.6|177466.7|177341.7|177453|177328|5
1721124630000|2024-07-16 10:10:30|177455.7|177330.7|177456.6|177331.6|177457.6|177332.6|177453|177328|11
1721124640000|2024-07-16 10:10:40|177456.5|177331.5|177447.5|177322.5|177456.5|177331.5|177447.1|177322.1|11
1721124650000|2024-07-16 10:10:50|177447.4|177322.4|177458.7|177333.7|177458.7|177333.7|177447.3|177322.3|5
1721124660000|2024-07-16 10:11:00|177458.6|177333.6|177453.6|177328.6|177458.6|177333.6|177453.6|177328.6|11
1721124670000|2024-07-16 10:11:10|177453.7|177328.7|177453.2|177328.2|177453.8|177328.8|177453.2|177328.2|3
1721124680000|2024-07-16 10:11:20|177452.9|177327.9|177452.7|177327.7|177452.9|177327.9|177448.7|177323.7|9
1721124690000|2024-07-16 10:11:30|177452.6|177327.6|177452.6|177327.6|177452.6|177327.6|177452.6|177327.6|1
1721124700000|2024-07-16 10:11:40|177453.9|177328.9|177453.9|177328.9|177453.9|177328.9|177453.9|177328.9|1
1721124710000|2024-07-16 10:11:50|177468.8|177343.8|177465.8|177340.8|177468.8|177343.8|177463.9|177338.9|13
1721124720000|2024-07-16 10:12:00|177465.9|177340.9|177466.1|177341.1|177466.1|177341.1|177465.2|177340.2|5
1721124730000|2024-07-16 10:12:10|177466.3|177341.3|177473.2|177348.2|177473.7|177348.7|177466.3|177341.3|6
1721124740000|2024-07-16 10:12:20|177476.2|177351.2|177478.6|177353.6|177487|177362|177476.2|177351.2|10
1721124750000|2024-07-16 10:12:30|177478.8|177353.8|177492.5|177367.5|177493.4|177368.4|177478.8|177353.8|18
1721124760000|2024-07-16 10:12:40|177492.4|177367.4|177491.8|177366.8|177492.4|177367.4|177490.5|177365.5|8
1721124770000|2024-07-16 10:12:50|177500.6|177375.6|177494.7|177369.7|177502.9|177377.9|177493.8|177368.8|15
1721124780000|2024-07-16 10:13:00|177493.8|177368.8|177504.4|177379.4|177504.4|177379.4|177492.8|177367.8|19
1721124790000|2024-07-16 10:13:10|177504.3|177379.3|177497.6|177372.6|177504.3|177379.3|177497.6|177372.6|5
1721124800000|2024-07-16 10:13:20|177497.5|177372.5|177498.9|177373.9|177498.9|177373.9|177497.5|177372.5|3
1721124810000|2024-07-16 10:13:30|177498.2|177373.2|177498.8|177373.8|177498.9|177373.9|177498.2|177373.2|5
1721124820000|2024-07-16 10:13:40|177498.1|177373.1|177478.2|177353.2|177498.6|177373.6|177476.9|177351.9|14
1721124830000|2024-07-16 10:13:50|177478.7|177353.7|177482.9|177357.9|177486.7|177361.7|177478.7|177353.7|16
1721124840000|2024-07-16 10:14:00|177482|177357|177501.2|177376.2|177503.2|177378.2|177481.7|177356.7|16
1721124850000|2024-07-16 10:14:10|177501.3|177376.3|177502.5|177377.5|177503.1|177378.1|177501.3|177376.3|7
1721124860000|2024-07-16 10:14:20|177501.4|177376.4|177495.2|177370.2|177502.2|177377.2|177493.9|177368.9|9
1721124870000|2024-07-16 10:14:30|177495.1|177370.1|177494.9|177369.9|177495.1|177370.1|177494.9|177369.9|3
1721124880000|2024-07-16 10:14:40|177494.5|177369.5|177501.6|177376.6|177503.7|177378.7|177492.4|177367.4|16
1721124890000|2024-07-16 10:14:50|177501.1|177376.1|177491.2|177366.2|177501.1|177376.1|177490.7|177365.7|6
1721124900000|2024-07-16 10:15:00|177491.3|177366.3|177504.8|177379.8|177506.2|177381.2|177491.3|177366.3|15
1721124910000|2024-07-16 10:15:10|177504.3|177379.3|177494.8|177369.8|177504.3|177379.3|177489.6|177364.6|18
1721124920000|2024-07-16 10:15:20|177494.9|177369.9|177496|177371|177496|177371|177494.9|177369.9|3
1721124930000|2024-07-16 10:15:30|177494.3|177369.3|177503.8|177378.8|177507|177382|177494.3|177369.3|6
1721124940000|2024-07-16 10:15:40|177503.9|177378.9|177508.2|177383.2|177508.3|177383.3|177503.9|177378.9|6
1721124950000|2024-07-16 10:15:50|177507.4|177382.4|177481.4|177356.4|177507.6|177382.6|177480.4|177355.4|12
1721124960000|2024-07-16 10:16:00|177481|177356|177469.4|177344.4|177481|177356|177469.4|177344.4|15
1721124970000|2024-07-16 10:16:10|177470.7|177345.7|177471.1|177346.1|177471.1|177346.1|177469.8|177344.8|9
1721124980000|2024-07-16 10:16:20|177471.4|177346.4|177477.9|177352.9|177486.2|177361.2|177471.4|177346.4|16
1721124990000|2024-07-16 10:16:30|177477.7|177352.7|177476.7|177351.7|177478.3|177353.3|177474.1|177349.1|8
1721125000000|2024-07-16 10:16:40|177476.3|177351.3|177476.2|177351.2|177476.3|177351.3|177475.5|177350.5|3
1721125010000|2024-07-16 10:16:50|177476.1|177351.1|177482.4|177357.4|177482.8|177357.8|177475.9|177350.9|9
1721125020000|2024-07-16 10:17:00|177482.8|177357.8|177481|177356|177482.8|177357.8|177479.7|177354.7|9
1721125030000|2024-07-16 10:17:10|177480.6|177355.6|177467.6|177342.6|177480.6|177355.6|177462.8|177337.8|11
1721125040000|2024-07-16 10:17:20|177468|177343|177488.3|177363.3|177488.3|177363.3|177468|177343|11
1721125050000|2024-07-16 10:17:30|177487.9|177362.9|177486.6|177361.6|177490.8|177365.8|177482.5|177357.5|12
1721125060000|2024-07-16 10:17:40|177486.3|177361.3|177503.6|177378.6|177504.2|177379.2|177484.3|177359.3|13
1721125070000|2024-07-16 10:17:50|177503.8|177378.8|177503.4|177378.4|177503.8|177378.8|177503.1|177378.1|9
1721125080000|2024-07-16 10:18:00|177503.9|177378.9|177504.2|177379.2|177505.7|177380.7|177498.8|177373.8|20
1721125090000|2024-07-16 10:18:10|177503.4|177378.4|177487.3|177362.3|177504.1|177379.1|177483|177358|14
1721125100000|2024-07-16 10:18:20|177486.9|177361.9|177487|177362|177487.1|177362.1|177486.8|177361.8|5
1721125110000|2024-07-16 10:18:30|177486.1|177361.1|177481.7|177356.7|177487|177362|177481.2|177356.2|9
1721125120000|2024-07-16 10:18:40|177481.6|177356.6|177481.9|177356.9|177482|177357|177480.9|177355.9|5
1721125130000|2024-07-16 10:18:50|177481.8|177356.8|177481.6|177356.6|177481.8|177356.8|177481.3|177356.3|5
1721125140000|2024-07-16 10:19:00|177481.5|177356.5|177486.6|177361.6|177490.6|177365.6|177479.3|177354.3|18
1721125150000|2024-07-16 10:19:10|177489|177364|177486.4|177361.4|177492.8|177367.8|177485.7|177360.7|11
1721125160000|2024-07-16 10:19:20|177486.5|177361.5|177483.6|177358.6|177486.8|177361.8|177483.6|177358.6|9
1721125170000|2024-07-16 10:19:30|177484.4|177359.4|177486.7|177361.7|177488.1|177363.1|177484.4|177359.4|11
1721125180000|2024-07-16 10:19:40|177486.6|177361.6|177491.2|177366.2|177491.2|177366.2|177482.5|177357.5|14
1721125190000|2024-07-16 10:19:50|177495|177370|177486.6|177361.6|177495|177370|177484.7|177359.7|8
1721125200000|2024-07-16 10:20:00|177486.9|177361.9|177486.9|177361.9|177486.9|177361.9|177486.9|177361.9|1
1721125210000|2024-07-16 10:20:10|177485.9|177360.9|177485.9|177360.9|177486.3|177361.3|177485|177360|12
1721125220000|2024-07-16 10:20:20|177484.7|177359.7|177491.8|177366.8|177492.5|177367.5|177484.7|177359.7|8
1721125230000|2024-07-16 10:20:30|177491.9|177366.9|177493.4|177368.4|177493.4|177368.4|177491.9|177366.9|4
1721125240000|2024-07-16 10:20:40|177495|177370|177502.7|177377.7|177502.8|177377.8|177495|177370|10
1721125260000|2024-07-16 10:21:00|177502.3|177377.3|177502.3|177377.3|177502.6|177377.6|177502.3|177377.3|3
1721125270000|2024-07-16 10:21:10|177502.5|177377.5|177500.1|177375.1|177502.5|177377.5|177500.1|177375.1|3
1721125280000|2024-07-16 10:21:20|177501.2|177376.2|177502.2|177377.2|177503|177378|177501.2|177376.2|12
1721125290000|2024-07-16 10:21:30|177501.7|177376.7|177491.5|177366.5|177501.7|177376.7|177489.2|177364.2|14
1721125300000|2024-07-16 10:21:40|177491.3|177366.3|177490.7|177365.7|177491.3|177366.3|177489.7|177364.7|3
1721125310000|2024-07-16 10:21:50|177491.1|177366.1|177489.9|177364.9|177496.5|177371.5|177489.9|177364.9|9
1721125320000|2024-07-16 10:22:00|177489.4|177364.4|177488.5|177363.5|177489.7|177364.7|177484.6|177359.6|14
1721125330000|2024-07-16 10:22:10|177487.5|177362.5|177474.1|177349.1|177487.5|177362.5|177472.2|177347.2|10
1721125340000|2024-07-16 10:22:20|177473.3|177348.3|177487.6|177362.6|177490.5|177365.5|177471.3|177346.3|18
1721125350000|2024-07-16 10:22:30|177487.5|177362.5|177494.2|177369.2|177494.7|177369.7|177487.5|177362.5|21
1721125360000|2024-07-16 10:22:40|177494.1|177369.1|177504.9|177379.9|177505.1|177380.1|177494.1|177369.1|13
1721125370000|2024-07-16 10:22:50|177504.1|177379.1|177503.7|177378.7|177504.7|177379.7|177503.7|177378.7|3
1721125380000|2024-07-16 10:23:00|177504.6|177379.6|177504.2|177379.2|177504.6|177379.6|177504.2|177379.2|4
1721125390000|2024-07-16 10:23:10|177504.5|177379.5|177521.4|177396.4|177532.6|177407.6|177503.1|177378.1|10
1721125400000|2024-07-16 10:23:20|177521.5|177396.5|177522.7|177397.7|177522.7|177397.7|177521|177396|6
1721125410000|2024-07-16 10:23:30|177523.1|177398.1|177522.3|177397.3|177523.2|177398.2|177521.3|177396.3|13
1721125420000|2024-07-16 10:23:40|177522.4|177397.4|177522.3|177397.3|177522.7|177397.7|177521.8|177396.8|12
1721125430000|2024-07-16 10:23:50|177522.2|177397.2|177525.1|177400.1|177525.1|177400.1|177522.2|177397.2|13
1721125440000|2024-07-16 10:24:00|177524.3|177399.3|177519.3|177394.3|177524.8|177399.8|177519.3|177394.3|9
1721125450000|2024-07-16 10:24:10|177520.7|177395.7|177520.8|177395.8|177521.2|177396.2|177519.6|177394.6|7
1721125460000|2024-07-16 10:24:20|177521.2|177396.2|177526.1|177401.1|177526.9|177401.9|177520.8|177395.8|12
1721125470000|2024-07-16 10:24:30|177526.9|177401.9|177527.2|177402.2|177528.1|177403.1|177526.9|177401.9|6
1721125480000|2024-07-16 10:24:40|177527.5|177402.5|177531.3|177406.3|177532.7|177407.7|177527.5|177402.5|11
1721125490000|2024-07-16 10:24:50|177529.5|177404.5|177526.9|177401.9|177529.5|177404.5|177526.9|177401.9|9
1721125500000|2024-07-16 10:25:00|177526.2|177401.2|177516.8|177391.8|177526.2|177401.2|177510.9|177385.9|7
1721125510000|2024-07-16 10:25:10|177516.1|177391.1|177514.3|177389.3|177516.6|177391.6|177513.6|177388.6|12
1721125520000|2024-07-16 10:25:20|177513.8|177388.8|177523.2|177398.2|177523.2|177398.2|177513.8|177388.8|11
1721125530000|2024-07-16 10:25:30|177522.5|177397.5|177521.9|177396.9|177522.6|177397.6|177520.7|177395.7|9
1721125540000|2024-07-16 10:25:40|177521|177396|177530.4|177405.4|177531.3|177406.3|177521|177396|12
1721125550000|2024-07-16 10:25:50|177532.1|177407.1|177534.6|177409.6|177534.7|177409.7|177532.1|177407.1|6
1721125560000|2024-07-16 10:26:00|177535|177410|177536|177411|177539.5|177414.5|177535|177410|10
1721125570000|2024-07-16 10:26:10|177536.8|177411.8|177536.7|177411.7|177537.6|177412.6|177536.4|177411.4|6
1721125580000|2024-07-16 10:26:20|177536.6|177411.6|177536.8|177411.8|177537.2|177412.2|177536.6|177411.6|6
1721125590000|2024-07-16 10:26:30|177536.7|177411.7|177536.7|177411.7|177536.7|177411.7|177536.7|177411.7|1
1721125600000|2024-07-16 10:26:40|177535.9|177410.9|177539|177414|177542.4|177417.4|177535.9|177410.9|5
1721125610000|2024-07-16 10:26:50|177540.2|177415.2|177529.3|177404.3|177540.2|177415.2|177529.3|177404.3|14
1721125620000|2024-07-16 10:27:00|177529.6|177404.6|177528.7|177403.7|177530|177405|177528.4|177403.4|15
1721125630000|2024-07-16 10:27:10|177530.2|177405.2|177535|177410|177535|177410|177528|177403|14
1721125640000|2024-07-16 10:27:20|177534.4|177409.4|177531.7|177406.7|177534.4|177409.4|177530|177405|14
1721125650000|2024-07-16 10:27:30|177532.5|177407.5|177534.7|177409.7|177542.9|177417.9|177530.7|177405.7|13
1721125660000|2024-07-16 10:27:40|177535.5|177410.5|177533.8|177408.8|177535.5|177410.5|177533.3|177408.3|12
1721125670000|2024-07-16 10:27:50|177534.6|177409.6|177532.4|177407.4|177535|177410|177530.4|177405.4|20
1721125680000|2024-07-16 10:28:00|177533.2|177408.2|177538.7|177413.7|177539.6|177414.6|177531.9|177406.9|9
1721125690000|2024-07-16 10:28:10|177539|177414|177539.7|177414.7|177540|177415|177538.7|177413.7|9
1721125700000|2024-07-16 10:28:20|177538.8|177413.8|177538.5|177413.5|177539.2|177414.2|177538.3|177413.3|8
1721125710000|2024-07-16 10:28:30|177538.9|177413.9|177538|177413|177539.4|177414.4|177538|177413|6
1721125720000|2024-07-16 10:28:40|177538.2|177413.2|177537.8|177412.8|177541.4|177416.4|177537.8|177412.8|16
1721125730000|2024-07-16 10:28:50|177537.9|177412.9|177536.7|177411.7|177539.1|177414.1|177536.7|177411.7|10
1721125740000|2024-07-16 10:29:00|177536.8|177411.8|177536.1|177411.1|177537.6|177412.6|177536.1|177411.1|7
1721125750000|2024-07-16 10:29:10|177536.2|177411.2|177536.4|177411.4|177536.4|177411.4|177536.2|177411.2|2
1721125760000|2024-07-16 10:29:20|177536.7|177411.7|177536.7|177411.7|177536.7|177411.7|177536.7|177411.7|1
1721125770000|2024-07-16 10:29:30|177536.4|177411.4|177536.4|177411.4|177536.4|177411.4|177536.4|177411.4|1
1721125790000|2024-07-16 10:29:50|177535.4|177410.4|177538.3|177413.3|177546.4|177421.4|177535.4|177410.4|8
1721125800000|2024-07-16 10:30:00|177537.7|177412.7|177540.9|177415.9|177544.6|177419.6|177537.7|177412.7|20
1721125810000|2024-07-16 10:30:10|177540.8|177415.8|177562.1|177437.1|177562.8|177437.8|177539.8|177414.8|11
1721125820000|2024-07-16 10:30:20|177561.8|177436.8|177567.2|177442.2|177568|177443|177561.8|177436.8|12
1721125830000|2024-07-16 10:30:30|177567.3|177442.3|177569.8|177444.8|177569.8|177444.8|177567.3|177442.3|3
1721125840000|2024-07-16 10:30:40|177565.6|177440.6|177555.9|177430.9|177565.6|177440.6|177555.9|177430.9|11
1721125850000|2024-07-16 10:30:50|177553.9|177428.9|177561.5|177436.5|177567.6|177442.6|177553.9|177428.9|9
1721125860000|2024-07-16 10:31:00|177561.3|177436.3|177556.7|177431.7|177564.5|177439.5|177555.3|177430.3|15
1721125870000|2024-07-16 10:31:10|177556.9|177431.9|177559.3|177434.3|177559.3|177434.3|177556.9|177431.9|8
1721125880000|2024-07-16 10:31:20|177559.6|177434.6|177559.6|177434.6|177560.3|177435.3|177559.6|177434.6|9
1721125890000|2024-07-16 10:31:30|177561|177436|177562.6|177437.6|177563.3|177438.3|177561|177436|9
1721125900000|2024-07-16 10:31:40|177563|177438|177567.2|177442.2|177567.2|177442.2|177560.1|177435.1|9
1721125910000|2024-07-16 10:31:50|177565.3|177440.3|177563.3|177438.3|177566.1|177441.1|177555|177430|19
1721125920000|2024-07-16 10:32:00|177563|177438|177554.2|177429.2|177563.3|177438.3|177554.2|177429.2|15
1721125930000|2024-07-16 10:32:10|177554.5|177429.5|177561.5|177436.5|177566.9|177441.9|177554.5|177429.5|23
1721125940000|2024-07-16 10:32:20|177562|177437|177562.3|177437.3|177562.9|177437.9|177561.9|177436.9|5
1721125950000|2024-07-16 10:32:30|177562|177437|177559.8|177434.8|177567.2|177442.2|177559.7|177434.7|11
1721125960000|2024-07-16 10:32:40|177560.8|177435.8|177562|177437|177562.3|177437.3|177560.8|177435.8|6
1721125970000|2024-07-16 10:32:50|177560.6|177435.6|177562.5|177437.5|177563.1|177438.1|177556.2|177431.2|13
1721125980000|2024-07-16 10:33:00|177560.6|177435.6|177568.7|177443.7|177568.7|177443.7|177560.6|177435.6|9
1721125990000|2024-07-16 10:33:10|177569.3|177444.3|177553.8|177428.8|177571.6|177446.6|177553|177428|15
1721126000000|2024-07-16 10:33:20|177554.2|177429.2|177544.6|177419.6|177558.3|177433.3|177543.7|177418.7|22
1721126010000|2024-07-16 10:33:30|177543.6|177418.6|177545|177420|177545|177420|177540.9|177415.9|8
1721126020000|2024-07-16 10:33:40|177546.3|177421.3|177545|177420|177554.7|177429.7|177544|177419|14
1721126030000|2024-07-16 10:33:50|177545.5|177420.5|177545.5|177420.5|177545.5|177420.5|177545.3|177420.3|3
1721126040000|2024-07-16 10:34:00|177545.3|177420.3|177541.3|177416.3|177545.4|177420.4|177537.1|177412.1|17
1721126050000|2024-07-16 10:34:10|177540.6|177415.6|177545.4|177420.4|177545.4|177420.4|177540.3|177415.3|8
1721126060000|2024-07-16 10:34:20|177544.7|177419.7|177544.9|177419.9|177545|177420|177544|177419|4
1721126070000|2024-07-16 10:34:30|177544.4|177419.4|177544.6|177419.6|177544.6|177419.6|177544.4|177419.4|2
1721126080000|2024-07-16 10:34:40|177544.7|177419.7|177543.4|177418.4|177545.9|177420.9|177543.2|177418.2|10
1721126090000|2024-07-16 10:34:50|177543|177418|177545.4|177420.4|177547.6|177422.6|177543|177418|9
1721126100000|2024-07-16 10:35:00|177545.6|177420.6|177557.4|177432.4|177557.6|177432.6|177542.9|177417.9|17
1721126110000|2024-07-16 10:35:10|177556.4|177431.4|177546.2|177421.2|177557.1|177432.1|177546.2|177421.2|13
1721126120000|2024-07-16 10:35:20|177549.3|177424.3|177553.7|177428.7|177554.3|177429.3|177549.3|177424.3|11
1721126130000|2024-07-16 10:35:30|177553.3|177428.3|177553.6|177428.6|177553.6|177428.6|177553.3|177428.3|3
1721126140000|2024-07-16 10:35:40|177553.7|177428.7|177562.3|177437.3|177562.3|177437.3|177553.7|177428.7|8
1721126150000|2024-07-16 10:35:50|177562.4|177437.4|177564.3|177439.3|177566.8|177441.8|177560.2|177435.2|16
1721126160000|2024-07-16 10:36:00|177563|177438|177563.3|177438.3|177563.7|177438.7|177562|177437|11
1721126170000|2024-07-16 10:36:10|177562.2|177437.2|177563.2|177438.2|177563.2|177438.2|177561.5|177436.5|9
1721126180000|2024-07-16 10:36:20|177563.4|177438.4|177564.3|177439.3|177565.4|177440.4|177561.9|177436.9|12
1721126190000|2024-07-16 10:36:30|177563.1|177438.1|177563.8|177438.8|177567.6|177442.6|177563.1|177438.1|12
1721126200000|2024-07-16 10:36:40|177565.8|177440.8|177566.3|177441.3|177568.9|177443.9|177562.9|177437.9|17
1721126210000|2024-07-16 10:36:50|177566.2|177441.2|177558.7|177433.7|177567.1|177442.1|177558.7|177433.7|14
1721126220000|2024-07-16 10:37:00|177560.9|177435.9|177611.2|177486.2|177626.8|177501.8|177559.8|177434.8|23
1721126230000|2024-07-16 10:37:10|177611.3|177486.3|177565.8|177440.8|177611.3|177486.3|177565.8|177440.8|22
1721126240000|2024-07-16 10:37:20|177567.6|177442.6|177500.2|177375.2|177567.6|177442.6|177488.9|177363.9|24
1721126250000|2024-07-16 10:37:30|177491.7|177366.7|177493.8|177368.8|177496.6|177371.6|177488.8|177363.8|9
1721126260000|2024-07-16 10:37:40|177494.3|177369.3|177502.3|177377.3|177503.4|177378.4|177494.3|177369.3|10
1721126270000|2024-07-16 10:37:50|177501.9|177376.9|177502|177377|177502|177377|177499.9|177374.9|14
1721126280000|2024-07-16 10:38:00|177503.2|177378.2|177507.7|177382.7|177508|177383|177503.2|177378.2|6
1721126290000|2024-07-16 10:38:10|177508.3|177383.3|177512.3|177387.3|177512.3|177387.3|177508.3|177383.3|4
1721126300000|2024-07-16 10:38:20|177511.7|177386.7|177524.1|177399.1|177524.2|177399.2|177503.9|177378.9|9
1721126310000|2024-07-16 10:38:30|177524.5|177399.5|177491.6|177366.6|177524.6|177399.6|177484.8|177359.8|20
1721126320000|2024-07-16 10:38:40|177490.5|177365.5|177500|177375|177500.1|177375.1|177489.5|177364.5|10
1721126330000|2024-07-16 10:38:50|177499.9|177374.9|177470.2|177345.2|177501.6|177376.6|177468.6|177343.6|13
1721126340000|2024-07-16 10:39:00|177470.9|177345.9|177471.4|177346.4|177471.9|177346.9|177468|177343|7
1721126350000|2024-07-16 10:39:10|177471.6|177346.6|177463.3|177338.3|177471.6|177346.6|177458|177333|14
1721126360000|2024-07-16 10:39:20|177463.2|177338.2|177464.6|177339.6|177464.7|177339.7|177463.2|177338.2|7
1721126370000|2024-07-16 10:39:30|177464.2|177339.2|177465.4|177340.4|177465.4|177340.4|177461.6|177336.6|15
1721126380000|2024-07-16 10:39:40|177464.6|177339.6|177472.9|177347.9|177472.9|177347.9|177462.9|177337.9|20
1721126390000|2024-07-16 10:39:50|177473.4|177348.4|177467.7|177342.7|177475.6|177350.6|177467.7|177342.7|14
1721126400000|2024-07-16 10:40:00|177468.2|177343.2|177464.4|177339.4|177468.2|177343.2|177464|177339|8
1721126410000|2024-07-16 10:40:10|177464|177339|177448.1|177323.1|177464|177339|177447.4|177322.4|7
1721126420000|2024-07-16 10:40:20|177447.6|177322.6|177452|177327|177452|177327|177447.5|177322.5|12
1721126430000|2024-07-16 10:40:30|177451.3|177326.3|177450.9|177325.9|177451.3|177326.3|177450.7|177325.7|8
1721126440000|2024-07-16 10:40:40|177450.8|177325.8|177447.9|177322.9|177451.1|177326.1|177447|177322|14
1721126450000|2024-07-16 10:40:50|177449.3|177324.3|177448.7|177323.7|177450.7|177325.7|177446.3|177321.3|12
1721126460000|2024-07-16 10:41:00|177448.1|177323.1|177447.3|177322.3|177450.1|177325.1|177447|177322|18
1721126470000|2024-07-16 10:41:10|177447.2|177322.2|177451.4|177326.4|177452.1|177327.1|177447.1|177322.1|12
1721126480000|2024-07-16 10:41:20|177451.6|177326.6|177449.5|177324.5|177451.6|177326.6|177448.2|177323.2|9
1721126490000|2024-07-16 10:41:30|177450|177325|177456.1|177331.1|177456.1|177331.1|177449.7|177324.7|12
1721126500000|2024-07-16 10:41:40|177456.2|177331.2|177453.8|177328.8|177456.2|177331.2|177453.8|177328.8|8
1721126510000|2024-07-16 10:41:50|177452.2|177327.2|177452.4|177327.4|177452.4|177327.4|177448.2|177323.2|12
1721126520000|2024-07-16 10:42:00|177452.6|177327.6|177452.9|177327.9|177453.8|177328.8|177452.5|177327.5|9
1721126530000|2024-07-16 10:42:10|177453.9|177328.9|177459.5|177334.5|177459.5|177334.5|177453.7|177328.7|13
1721126540000|2024-07-16 10:42:20|177458.8|177333.8|177459.9|177334.9|177460.2|177335.2|177458.8|177333.8|5
1721126550000|2024-07-16 10:42:30|177460|177335|177424.5|177299.5|177460|177335|177423.4|177298.4|18
1721126560000|2024-07-16 10:42:40|177424.6|177299.6|177424.7|177299.7|177430.5|177305.5|177422.2|177297.2|15
1721126570000|2024-07-16 10:42:50|177423.8|177298.8|177421.8|177296.8|177426.1|177301.1|177421.5|177296.5|11
1721126580000|2024-07-16 10:43:00|177421.1|177296.1|177414.9|177289.9|177421.1|177296.1|177410.3|177285.3|15
1721126590000|2024-07-16 10:43:10|177416.3|177291.3|177395|177270|177417.6|177292.6|177395|177270|9
1721126600000|2024-07-16 10:43:20|177395.1|177270.1|177395.1|177270.1|177404.4|177279.4|177390.8|177265.8|9
1721126610000|2024-07-16 10:43:30|177395.6|177270.6|177389.2|177264.2|177413.5|177288.5|177387.3|177262.3|10
1721126620000|2024-07-16 10:43:40|177390.6|177265.6|177391.1|177266.1|177391.2|177266.2|177390.4|177265.4|7
1721126630000|2024-07-16 10:43:50|177391|177266|177396.3|177271.3|177397.4|177272.4|177391|177266|11
1721126640000|2024-07-16 10:44:00|177396.4|177271.4|177410.7|177285.7|177412.4|177287.4|177396.4|177271.4|19
1721126650000|2024-07-16 10:44:10|177408.7|177283.7|177412.3|177287.3|177416.8|177291.8|177408.7|177283.7|15
1721126660000|2024-07-16 10:44:20|177411.5|177286.5|177404.1|177279.1|177411.5|177286.5|177404|177279|7
1721126670000|2024-07-16 10:44:30|177404.8|177279.8|177397.4|177272.4|177404.8|177279.8|177397.4|177272.4|5
1721126680000|2024-07-16 10:44:40|177396.9|177271.9|177394.5|177269.5|177396.9|177271.9|177394.5|177269.5|3
1721126690000|2024-07-16 10:44:50|177393.8|177268.8|177395.1|177270.1|177395.1|177270.1|177393.5|177268.5|8
1721126700000|2024-07-16 10:45:00|177394.8|177269.8|177395.3|177270.3|177395.3|177270.3|177394.8|177269.8|3
1721126710000|2024-07-16 10:45:10|177395.7|177270.7|177412.4|177287.4|177412.4|177287.4|177395.7|177270.7|17
1721126720000|2024-07-16 10:45:20|177413.1|177288.1|177420.2|177295.2|177423.7|177298.7|177413.1|177288.1|13
1721126730000|2024-07-16 10:45:30|177420.1|177295.1|177420.2|177295.2|177420.7|177295.7|177420|177295|6
1721126740000|2024-07-16 10:45:40|177420.3|177295.3|177422.9|177297.9|177423|177298|177420.3|177295.3|4
1721126750000|2024-07-16 10:45:50|177421.5|177296.5|177416.3|177291.3|177421.5|177296.5|177416.3|177291.3|14
1721126760000|2024-07-16 10:46:00|177416|177291|177418.6|177293.6|177419.3|177294.3|177416|177291|15
1721126770000|2024-07-16 10:46:10|177417.9|177292.9|177420.8|177295.8|177420.8|177295.8|177416|177291|15
1721126780000|2024-07-16 10:46:20|177421.6|177296.6|177421.9|177296.9|177422.1|177297.1|177421.6|177296.6|3
1721126790000|2024-07-16 10:46:30|177421.8|177296.8|177422.1|177297.1|177422.3|177297.3|177421.8|177296.8|4
1721126800000|2024-07-16 10:46:40|177423.4|177298.4|177458.3|177333.3|177466.3|177341.3|177423.4|177298.4|8
1721126810000|2024-07-16 10:46:50|177458.5|177333.5|177453.9|177328.9|177465|177340|177453.8|177328.8|21
1721126820000|2024-07-16 10:47:00|177453.8|177328.8|177453.8|177328.8|177454.7|177329.7|177453.7|177328.7|8
1721126830000|2024-07-16 10:47:10|177454|177329|177453.8|177328.8|177454|177329|177453.5|177328.5|5
1721126840000|2024-07-16 10:47:20|177453.5|177328.5|177452.4|177327.4|177454.3|177329.3|177451.8|177326.8|10
1721126850000|2024-07-16 10:47:30|177452.7|177327.7|177452.7|177327.7|177452.9|177327.9|177452.4|177327.4|5
1721126860000|2024-07-16 10:47:40|177449.8|177324.8|177449.8|177324.8|177449.8|177324.8|177449.8|177324.8|1
1721126870000|2024-07-16 10:47:50|177448.1|177323.1|177453.3|177328.3|177454.6|177329.6|177448.1|177323.1|9
1721126880000|2024-07-16 10:48:00|177452.6|177327.6|177472|177347|177483.3|177358.3|177451|177326|20
1721126890000|2024-07-16 10:48:10|177474.5|177349.5|177457.6|177332.6|177474.5|177349.5|177455.9|177330.9|12
1721126900000|2024-07-16 10:48:20|177457.4|177332.4|177456.3|177331.3|177457.8|177332.8|177455.6|177330.6|8
1721126910000|2024-07-16 10:48:30|177456|177331|177450.5|177325.5|177457.5|177332.5|177450.4|177325.4|12
1721126920000|2024-07-16 10:48:40|177450.9|177325.9|177451.5|177326.5|177451.8|177326.8|177450.9|177325.9|6
1721126930000|2024-07-16 10:48:50|177451.3|177326.3|177451.2|177326.2|177451.3|177326.3|177451.2|177326.2|2
1721126940000|2024-07-16 10:49:00|177451.7|177326.7|177451.4|177326.4|177452.3|177327.3|177419.1|177294.1|24
1721126950000|2024-07-16 10:49:10|177450.5|177325.5|177453.1|177328.1|177454.5|177329.5|177446.1|177321.1|13
1721126960000|2024-07-16 10:49:20|177453.7|177328.7|177453|177328|177454|177329|177453|177328|4
1721126970000|2024-07-16 10:49:30|177452.9|177327.9|177518.9|177393.9|177524.4|177399.4|177452.9|177327.9|28
1721126980000|2024-07-16 10:49:40|177518.6|177393.6|177518.4|177393.4|177520|177395|177507.5|177382.5|14
1721126990000|2024-07-16 10:49:50|177515.6|177390.6|177512.6|177387.6|177522.3|177397.3|177511.8|177386.8|24
1721127000000|2024-07-16 10:50:00|177513.6|177388.6|177492.2|177367.2|177513.6|177388.6|177484|177359|17
1721127010000|2024-07-16 10:50:10|177491.5|177366.5|177484.9|177359.9|177491.5|177366.5|177472.2|177347.2|12
1721127020000|2024-07-16 10:50:20|177486.6|177361.6|177479.6|177354.6|177487.7|177362.7|177479.5|177354.5|21
1721127030000|2024-07-16 10:50:30|177485.9|177360.9|177479.3|177354.3|177487.1|177362.1|177479.3|177354.3|29
1721127040000|2024-07-16 10:50:40|177478.7|177353.7|177482.3|177357.3|177485.9|177360.9|177478.7|177353.7|10
1721127050000|2024-07-16 10:50:50|177481.7|177356.7|177462.4|177337.4|177481.7|177356.7|177462.4|177337.4|12
1721127060000|2024-07-16 10:51:00|177462.8|177337.8|177473.2|177348.2|177474.4|177349.4|177462.8|177337.8|14
1721127070000|2024-07-16 10:51:10|177473.1|177348.1|177456.7|177331.7|177474.8|177349.8|177454.5|177329.5|11
1721127080000|2024-07-16 10:51:20|177456.2|177331.2|177454.3|177329.3|177456.2|177331.2|177450.8|177325.8|27
1721127090000|2024-07-16 10:51:30|177452.1|177327.1|177455.9|177330.9|177457.1|177332.1|177452.1|177327.1|33
1721127100000|2024-07-16 10:51:40|177455.2|177330.2|177455|177330|177458.7|177333.7|177454.8|177329.8|33
1721127110000|2024-07-16 10:51:50|177456.1|177331.1|177458.2|177333.2|177459.2|177334.2|177455.2|177330.2|24
1721127120000|2024-07-16 10:52:00|177458.4|177333.4|177456.9|177331.9|177462.4|177337.4|177455.1|177330.1|26
1721127130000|2024-07-16 10:52:10|177457.8|177332.8|177459.4|177334.4|177459.4|177334.4|177454.6|177329.6|23
1721127140000|2024-07-16 10:52:20|177459.2|177334.2|177458.9|177333.9|177460.4|177335.4|177457.8|177332.8|13
1721127150000|2024-07-16 10:52:30|177460.3|177335.3|177424.6|177299.6|177460.3|177335.3|177421.1|177296.1|8
1721127160000|2024-07-16 10:52:40|177424.8|177299.8|177423.1|177298.1|177424.8|177299.8|177423.1|177298.1|4
1721127170000|2024-07-16 10:52:50|177423.3|177298.3|177438.8|177313.8|177444.3|177319.3|177423.3|177298.3|13
1721127180000|2024-07-16 10:53:00|177439.9|177314.9|177427.6|177302.6|177439.9|177314.9|177422.1|177297.1|17
1721127190000|2024-07-16 10:53:10|177428.9|177303.9|177428.4|177303.4|177429.5|177304.5|177424.1|177299.1|16
1721127200000|2024-07-16 10:53:20|177428.2|177303.2|177428.2|177303.2|177432.7|177307.7|177424.5|177299.5|19
1721127210000|2024-07-16 10:53:30|177428.5|177303.5|177424|177299|177429.9|177304.9|177424|177299|11
1721127220000|2024-07-16 10:53:40|177424.2|177299.2|177405.5|177280.5|177425|177300|177404.7|177279.7|25
1721127230000|2024-07-16 10:53:50|177406.5|177281.5|177412.9|177287.9|177416.9|177291.9|177406.5|177281.5|10
1721127240000|2024-07-16 10:54:00|177413.3|177288.3|177408.2|177283.2|177413.4|177288.4|177406.2|177281.2|17
1721127250000|2024-07-16 10:54:10|177407.9|177282.9|177405.2|177280.2|177411.1|177286.1|177405.2|177280.2|36
1721127260000|2024-07-16 10:54:20|177404.8|177279.8|177407.5|177282.5|177410|177285|177404.6|177279.6|20
1721127270000|2024-07-16 10:54:30|177407.4|177282.4|177416|177291|177419.4|177294.4|177407.4|177282.4|9
1721127280000|2024-07-16 10:54:40|177416.4|177291.4|177421.4|177296.4|177424.7|177299.7|177410.5|177285.5|14
1721127290000|2024-07-16 10:54:50|177420.8|177295.8|177415.6|177290.6|177420.8|177295.8|177411.4|177286.4|8
1721127300000|2024-07-16 10:55:00|177415.5|177290.5|177416.1|177291.1|177418.4|177293.4|177411.2|177286.2|17
1721127310000|2024-07-16 10:55:10|177418.1|177293.1|177417.5|177292.5|177418.1|177293.1|177417.3|177292.3|13
1721127320000|2024-07-16 10:55:20|177416.9|177291.9|177419.6|177294.6|177419.6|177294.6|177411.2|177286.2|16
1721127330000|2024-07-16 10:55:30|177418.9|177293.9|177388.1|177263.1|177419.2|177294.2|177388.1|177263.1|18
1721127340000|2024-07-16 10:55:40|177389.4|177264.4|177390|177265|177394.2|177269.2|177389.4|177264.4|8
1721127350000|2024-07-16 10:55:50|177390.1|177265.1|177387|177262|177392.1|177267.1|177387|177262|12
1721127360000|2024-07-16 10:56:00|177388.8|177263.8|177377.2|177252.2|177388.8|177263.8|177376.3|177251.3|12
1721127370000|2024-07-16 10:56:10|177377.4|177252.4|177375.4|177250.4|177377.4|177252.4|177367.3|177242.3|11
1721127380000|2024-07-16 10:56:20|177375.7|177250.7|177365.3|177240.3|177375.7|177250.7|177355.6|177230.6|13
1721127390000|2024-07-16 10:56:30|177366|177241|177358.8|177233.8|177366|177241|177357.8|177232.8|14
1721127400000|2024-07-16 10:56:40|177357.5|177232.5|177358|177233|177366.5|177241.5|177347.9|177222.9|18
1721127410000|2024-07-16 10:56:50|177357.5|177232.5|177356.1|177231.1|177358.2|177233.2|177355.3|177230.3|16
1721127420000|2024-07-16 10:57:00|177354.8|177229.8|177331.2|177206.2|177354.8|177229.8|177330.6|177205.6|22
1721127430000|2024-07-16 10:57:10|177331.3|177206.3|177329.7|177204.7|177331.9|177206.9|177329.3|177204.3|15
1721127440000|2024-07-16 10:57:20|177330|177205|177327.6|177202.6|177330.9|177205.9|177324.3|177199.3|12
1721127450000|2024-07-16 10:57:30|177327.3|177202.3|177330.5|177205.5|177330.5|177205.5|177327.2|177202.2|10
1721127460000|2024-07-16 10:57:40|177330.6|177205.6|177371.2|177246.2|177371.2|177246.2|177328.7|177203.7|12
1721127470000|2024-07-16 10:57:50|177376.6|177251.6|177424|177299|177428|177303|177375.2|177250.2|26
1721127480000|2024-07-16 10:58:00|177411.9|177286.9|177420.7|177295.7|177420.7|177295.7|177411.9|177286.9|16
1721127490000|2024-07-16 10:58:10|177420.6|177295.6|177410.1|177285.1|177421.1|177296.1|177410.1|177285.1|12
1721127500000|2024-07-16 10:58:20|177397|177272|177390.6|177265.6|177399|177274|177390.6|177265.6|13
1721127510000|2024-07-16 10:58:30|177385.2|177260.2|177384.6|177259.6|177385.6|177260.6|177383.8|177258.8|9
1721127520000|2024-07-16 10:58:40|177387.7|177262.7|177350.4|177225.4|177391.2|177266.2|177342.4|177217.4|18
1721127530000|2024-07-16 10:58:50|177350.3|177225.3|177366.4|177241.4|177367.6|177242.6|177350.3|177225.3|12
1721127540000|2024-07-16 10:59:00|177366.7|177241.7|177357.4|177232.4|177366.8|177241.8|177356.6|177231.6|11
1721127550000|2024-07-16 10:59:10|177358|177233|177361.2|177236.2|177363.1|177238.1|177358|177233|9
1721127560000|2024-07-16 10:59:20|177360.3|177235.3|177352.1|177227.1|177360.3|177235.3|177352|177227|15
1721127570000|2024-07-16 10:59:30|177352.2|177227.2|177358|177233|177358|177233|177352.2|177227.2|8
1721127580000|2024-07-16 10:59:40|177358.7|177233.7|177373.3|177248.3|177376.2|177251.2|177358.5|177233.5|16
1721127590000|2024-07-16 10:59:50|177373.9|177248.9|177370.1|177245.1|177373.9|177248.9|177369.4|177244.4|11
1721127600000|2024-07-16 11:00:00|177369.8|177244.8|177381.4|177256.4|177384.8|177259.8|177360.1|177235.1|21
1721127610000|2024-07-16 11:00:10|177381.8|177256.8|177381.7|177256.7|177381.9|177256.9|177381.6|177256.6|4
1721127620000|2024-07-16 11:00:20|177382.1|177257.1|177360.8|177235.8|177382.2|177257.2|177356.3|177231.3|15
1721127630000|2024-07-16 11:00:30|177360.9|177235.9|177362.7|177237.7|177362.7|177237.7|177359.7|177234.7|6
1721127640000|2024-07-16 11:00:40|177362.6|177237.6|177368.3|177243.3|177371.8|177246.8|177362.4|177237.4|22
1721127650000|2024-07-16 11:00:50|177368.2|177243.2|177367.4|177242.4|177369.4|177244.4|177365.8|177240.8|19
1721127660000|2024-07-16 11:01:00|177368.5|177243.5|177396.5|177271.5|177400.9|177275.9|177368.5|177243.5|21
1721127670000|2024-07-16 11:01:10|177396.4|177271.4|177397.3|177272.3|177402.9|177277.9|177396.4|177271.4|17
1721127680000|2024-07-16 11:01:20|177397.4|177272.4|177402.9|177277.9|177404.2|177279.2|177397.4|177272.4|15
1721127690000|2024-07-16 11:01:30|177404|177279|177374.3|177249.3|177404.4|177279.4|177362.2|177237.2|27
1721127700000|2024-07-16 11:01:40|177373.9|177248.9|177372.7|177247.7|177378|177253|177369.4|177244.4|17
1721127710000|2024-07-16 11:01:50|177371|177246|177378.6|177253.6|177378.9|177253.9|177371|177246|12
1721127720000|2024-07-16 11:02:00|177375.3|177250.3|177374.9|177249.9|177376.8|177251.8|177373.8|177248.8|17
1721127730000|2024-07-16 11:02:10|177374.5|177249.5|177374.6|177249.6|177378.4|177253.4|177373.3|177248.3|12
1721127740000|2024-07-16 11:02:20|177374.2|177249.2|177381.6|177256.6|177381.6|177256.6|177365|177240|20
1721127750000|2024-07-16 11:02:30|177380.4|177255.4|177398.9|177273.9|177400.5|177275.5|177380.4|177255.4|10
1721127760000|2024-07-16 11:02:40|177400.7|177275.7|177392.1|177267.1|177400.7|177275.7|177388.7|177263.7|11
1721127770000|2024-07-16 11:02:50|177391.4|177266.4|177382.1|177257.1|177391.7|177266.7|177380.7|177255.7|23
1721127780000|2024-07-16 11:03:00|177383.3|177258.3|177379.1|177254.1|177385.7|177260.7|177379.1|177254.1|17
1721127790000|2024-07-16 11:03:10|177380.3|177255.3|177379.5|177254.5|177380.3|177255.3|177376.8|177251.8|11
1721127800000|2024-07-16 11:03:20|177380|177255|177383.9|177258.9|177383.9|177258.9|177379.1|177254.1|5
1721127810000|2024-07-16 11:03:30|177383.5|177258.5|177382.5|177257.5|177384.2|177259.2|177382.5|177257.5|14
1721127820000|2024-07-16 11:03:40|177382.4|177257.4|177378.8|177253.8|177383.4|177258.4|177378.8|177253.8|17
1721127830000|2024-07-16 11:03:50|177378.7|177253.7|177378.5|177253.5|177378.7|177253.7|177377.6|177252.6|6
1721127840000|2024-07-16 11:04:00|177377.6|177252.6|177382.8|177257.8|177383.3|177258.3|177377.1|177252.1|12
1721127850000|2024-07-16 11:04:10|177382.9|177257.9|177382|177257|177383|177258|177380.9|177255.9|13
1721127860000|2024-07-16 11:04:20|177382.1|177257.1|177383.9|177258.9|177384.3|177259.3|177378|177253|16
1721127870000|2024-07-16 11:04:30|177384|177259|177385.4|177260.4|177385.4|177260.4|177384|177259|4
1721127880000|2024-07-16 11:04:40|177384.9|177259.9|177385.5|177260.5|177385.5|177260.5|177382.4|177257.4|9
1721127890000|2024-07-16 11:04:50|177386.3|177261.3|177384.2|177259.2|177386.3|177261.3|177383|177258|12
1721127900000|2024-07-16 11:05:00|177385.1|177260.1|177379.4|177254.4|177385.1|177260.1|177374.7|177249.7|13
1721127910000|2024-07-16 11:05:10|177379.3|177254.3|177379.3|177254.3|177379.7|177254.7|177379.2|177254.2|5
1721127920000|2024-07-16 11:05:20|177379.8|177254.8|177393.9|177268.9|177396.7|177271.7|177379.8|177254.8|7
1721127930000|2024-07-16 11:05:30|177394.7|177269.7|177394.6|177269.6|177394.8|177269.8|177394.3|177269.3|9
1721127940000|2024-07-16 11:05:40|177394.4|177269.4|177395.1|177270.1|177395.1|177270.1|177394.4|177269.4|10
1721127950000|2024-07-16 11:05:50|177395.4|177270.4|177394.4|177269.4|177397.1|177272.1|177394.2|177269.2|11
1721127960000|2024-07-16 11:06:00|177395.2|177270.2|177404.2|177279.2|177405|177280|177395.2|177270.2|9
1721127970000|2024-07-16 11:06:10|177404.3|177279.3|177404.5|177279.5|177404.5|177279.5|177403.5|177278.5|6
1721127980000|2024-07-16 11:06:20|177402.8|177277.8|177396.1|177271.1|177402.8|177277.8|177393.6|177268.6|23
1721127990000|2024-07-16 11:06:30|177396|177271|177396.9|177271.9|177397.3|177272.3|177396|177271|13
1721128000000|2024-07-16 11:06:40|177397.1|177272.1|177397.8|177272.8|177398|177273|177396.9|177271.9|6
1721128010000|2024-07-16 11:06:50|177398.9|177273.9|177403|177278|177403|177278|177398.9|177273.9|8
1721128020000|2024-07-16 11:07:00|177402.9|177277.9|177402.4|177277.4|177402.9|177277.9|177402.1|177277.1|6
1721128030000|2024-07-16 11:07:10|177402.3|177277.3|177397.1|177272.1|177402.3|177277.3|177396.9|177271.9|5
1721128040000|2024-07-16 11:07:20|177396.8|177271.8|177403.3|177278.3|177403.4|177278.4|177396.7|177271.7|13
1721128050000|2024-07-16 11:07:30|177402.4|177277.4|177406.8|177281.8|177406.8|177281.8|177402.4|177277.4|6
1721128060000|2024-07-16 11:07:40|177406.7|177281.7|177405|177280|177406.7|177281.7|177404.6|177279.6|11
1721128070000|2024-07-16 11:07:50|177405.1|177280.1|177405.1|177280.1|177405.1|177280.1|177405.1|177280.1|1
1721128080000|2024-07-16 11:08:00|177404.9|177279.9|177404.2|177279.2|177404.9|177279.9|177403|177278|7
1721128090000|2024-07-16 11:08:10|177404|177279|177406.1|177281.1|177407.6|177282.6|177402.3|177277.3|14
1721128100000|2024-07-16 11:08:20|177405.8|177280.8|177408.3|177283.3|177409.9|177284.9|177402.7|177277.7|11
1721128110000|2024-07-16 11:08:30|177402.9|177277.9|177403.6|177278.6|177409|177284|177402.9|177277.9|6
1721128120000|2024-07-16 11:08:40|177404.8|177279.8|177410.5|177285.5|177410.5|177285.5|177404.8|177279.8|5
1721128130000|2024-07-16 11:08:50|177410.1|177285.1|177406.6|177281.6|177410.1|177285.1|177404.7|177279.7|14
1721128140000|2024-07-16 11:09:00|177407|177282|177412.9|177287.9|177415|177290|177407|177282|15
1721128150000|2024-07-16 11:09:10|177412.6|177287.6|177412.8|177287.8|177412.9|177287.9|177412.6|177287.6|4
1721128160000|2024-07-16 11:09:20|177411.9|177286.9|177412|177287|177412|177287|177411.9|177286.9|2
1721128170000|2024-07-16 11:09:30|177412.2|177287.2|177415.3|177290.3|177421.8|177296.8|177411.5|177286.5|20
1721128180000|2024-07-16 11:09:40|177415.1|177290.1|177415.4|177290.4|177415.8|177290.8|177415|177290|6
1721128190000|2024-07-16 11:09:50|177415.6|177290.6|177462.3|177337.3|177469.2|177344.2|177415.6|177290.6|15
1721128200000|2024-07-16 11:10:00|177462.2|177337.2|177468.9|177343.9|177468.9|177343.9|177461.9|177336.9|11
1721128210000|2024-07-16 11:10:10|177467.5|177342.5|177466.4|177341.4|177467.5|177342.5|177465.7|177340.7|8
1721128220000|2024-07-16 11:10:20|177467.3|177342.3|177468.3|177343.3|177468.3|177343.3|177467.3|177342.3|5
1721128230000|2024-07-16 11:10:30|177466.4|177341.4|177466.4|177341.4|177466.4|177341.4|177466.4|177341.4|1
1721128240000|2024-07-16 11:10:40|177461.8|177336.8|177460.6|177335.6|177462.4|177337.4|177459.8|177334.8|9
1721128250000|2024-07-16 11:10:50|177460.5|177335.5|177464.2|177339.2|177464.9|177339.9|177457.7|177332.7|15
1721128260000|2024-07-16 11:11:00|177464.6|177339.6|177482.7|177357.7|177484.3|177359.3|177464.5|177339.5|15
1721128270000|2024-07-16 11:11:10|177482.8|177357.8|177481.8|177356.8|177482.8|177357.8|177481.8|177356.8|2
1721128280000|2024-07-16 11:11:20|177482.5|177357.5|177493.7|177368.7|177494.2|177369.2|177482.5|177357.5|9
1721128290000|2024-07-16 11:11:30|177493.6|177368.6|177489|177364|177493.6|177368.6|177488.9|177363.9|7
1721128300000|2024-07-16 11:11:40|177488.7|177363.7|177466.9|177341.9|177488.7|177363.7|177466.9|177341.9|13
1721128310000|2024-07-16 11:11:50|177466.8|177341.8|177465|177340|177466.8|177341.8|177464.9|177339.9|10
1721128320000|2024-07-16 11:12:00|177465.2|177340.2|177462.5|177337.5|177465.2|177340.2|177460.1|177335.1|12
1721128330000|2024-07-16 11:12:10|177462.4|177337.4|177459.4|177334.4|177462.4|177337.4|177459.4|177334.4|7
1721128340000|2024-07-16 11:12:20|177458.5|177333.5|177453.5|177328.5|177458.5|177333.5|177443.6|177318.6|15
1721128350000|2024-07-16 11:12:30|177453.9|177328.9|177453.7|177328.7|177453.9|177328.9|177453.6|177328.6|6
1721128360000|2024-07-16 11:12:40|177452.9|177327.9|177444.1|177319.1|177452.9|177327.9|177443.2|177318.2|9
1721128370000|2024-07-16 11:12:50|177443.9|177318.9|177444.9|177319.9|177444.9|177319.9|177442.8|177317.8|9
1721128380000|2024-07-16 11:13:00|177444.3|177319.3|177443.3|177318.3|177445|177320|177442.9|177317.9|16
1721128390000|2024-07-16 11:13:10|177443|177318|177436|177311|177443.8|177318.8|177435.7|177310.7|12
1721128400000|2024-07-16 11:13:20|177435.2|177310.2|177436.4|177311.4|177436.4|177311.4|177435.1|177310.1|8
1721128410000|2024-07-16 11:13:30|177436.1|177311.1|177450|177325|177453|177328|177436.1|177311.1|12
1721128420000|2024-07-16 11:13:40|177446.1|177321.1|177451.8|177326.8|177454.2|177329.2|177446.1|177321.1|10
1721128430000|2024-07-16 11:13:50|177451.1|177326.1|177447.3|177322.3|177451.1|177326.1|177447.3|177322.3|4
1721128440000|2024-07-16 11:14:00|177447.8|177322.8|177453.3|177328.3|177457.4|177332.4|177447.8|177322.8|9
1721128450000|2024-07-16 11:14:10|177452|177327|177451.5|177326.5|177452.4|177327.4|177450.3|177325.3|12
1721128460000|2024-07-16 11:14:20|177451.6|177326.6|177456.3|177331.3|177456.3|177331.3|177451.6|177326.6|10
1721128470000|2024-07-16 11:14:30|177457.6|177332.6|177480.2|177355.2|177485.7|177360.7|177457.6|177332.6|20
1721128480000|2024-07-16 11:14:40|177480|177355|177467.9|177342.9|177480.1|177355.1|177461.6|177336.6|11
1721128490000|2024-07-16 11:14:50|177468.7|177343.7|177463.5|177338.5|177468.8|177343.8|177461.2|177336.2|11
1721128500000|2024-07-16 11:15:00|177464.3|177339.3|177463.8|177338.8|177464.3|177339.3|177462.5|177337.5|13
1721128510000|2024-07-16 11:15:10|177462.8|177337.8|177486.5|177361.5|177487.7|177362.7|177448.8|177323.8|13
1721128520000|2024-07-16 11:15:20|177487.3|177362.3|177501.3|177376.3|177502.5|177377.5|177486.8|177361.8|10
1721128530000|2024-07-16 11:15:30|177498.4|177373.4|177495.8|177370.8|177498.5|177373.5|177495.5|177370.5|22
1721128540000|2024-07-16 11:15:40|177496.9|177371.9|177509.5|177384.5|177514.1|177389.1|177488.9|177363.9|23
1721128550000|2024-07-16 11:15:50|177509.4|177384.4|177509.3|177384.3|177510.1|177385.1|177509|177384|4
1721128560000|2024-07-16 11:16:00|177508.7|177383.7|177508.9|177383.9|177508.9|177383.9|177508.6|177383.6|3
1721128570000|2024-07-16 11:16:10|177509.2|177384.2|177508.9|177383.9|177509.4|177384.4|177508.9|177383.9|7
1721128580000|2024-07-16 11:16:20|177508.7|177383.7|177529.6|177404.6|177531.8|177406.8|177506.6|177381.6|10
1721128590000|2024-07-16 11:16:30|177529|177404|177525.3|177400.3|177529|177404|177525|177400|10
1721128600000|2024-07-16 11:16:40|177525.7|177400.7|177526.4|177401.4|177528|177403|177525.7|177400.7|9
1721128610000|2024-07-16 11:16:50|177525.8|177400.8|177528.6|177403.6|177528.9|177403.9|177525.8|177400.8|10
1721128620000|2024-07-16 11:17:00|177529|177404|177530.3|177405.3|177530.3|177405.3|177528.9|177403.9|3
1721128630000|2024-07-16 11:17:10|177530.9|177405.9|177528|177403|177530.9|177405.9|177528|177403|11
1721128640000|2024-07-16 11:17:20|177527.5|177402.5|177522.3|177397.3|177527.5|177402.5|177520.5|177395.5|15
1721128650000|2024-07-16 11:17:30|177522.2|177397.2|177521.6|177396.6|177522.2|177397.2|177521.6|177396.6|3
1721128660000|2024-07-16 11:17:40|177520.7|177395.7|177514|177389|177520.7|177395.7|177512.5|177387.5|14
1721128670000|2024-07-16 11:17:50|177514.8|177389.8|177515.3|177390.3|177515.9|177390.9|177514.1|177389.1|8
1721128680000|2024-07-16 11:18:00|177514.7|177389.7|177505.2|177380.2|177516.6|177391.6|177503.5|177378.5|13
1721128690000|2024-07-16 11:18:10|177505.7|177380.7|177508.5|177383.5|177509.9|177384.9|177505.7|177380.7|13
1721128700000|2024-07-16 11:18:20|177507.8|177382.8|177516.5|177391.5|177520.8|177395.8|177507.8|177382.8|12
1721128710000|2024-07-16 11:18:30|177515.7|177390.7|177513.4|177388.4|177516.4|177391.4|177512.6|177387.6|9
1721128720000|2024-07-16 11:18:40|177512.6|177387.6|177509.5|177384.5|177513.6|177388.6|177509.5|177384.5|13
1721128730000|2024-07-16 11:18:50|177510.1|177385.1|177509.9|177384.9|177510.2|177385.2|177509.6|177384.6|6
1721128740000|2024-07-16 11:19:00|177510.3|177385.3|177485.3|177360.3|177512.3|177387.3|177481|177356|15
1721128750000|2024-07-16 11:19:10|177485|177360|177486|177361|177486|177361|177484.3|177359.3|7
1721128760000|2024-07-16 11:19:20|177486.7|177361.7|177486.7|177361.7|177487.7|177362.7|177486|177361|9
1721128770000|2024-07-16 11:19:30|177486.5|177361.5|177486.5|177361.5|177486.5|177361.5|177486.5|177361.5|1
1721128780000|2024-07-16 11:19:40|177488.9|177363.9|177488.9|177363.9|177488.9|177363.9|177488.9|177363.9|1
1721128790000|2024-07-16 11:19:50|177489.3|177364.3|177489.3|177364.3|177489.3|177364.3|177488.6|177363.6|4
1721128800000|2024-07-16 11:20:00|177490|177365|177488.7|177363.7|177490|177365|177488.7|177363.7|3
1721128810000|2024-07-16 11:20:10|177489.8|177364.8|177525.9|177400.9|177526.2|177401.2|177488.6|177363.6|22
1721128820000|2024-07-16 11:20:20|177525.6|177400.6|177521.5|177396.5|177525.6|177400.6|177521.5|177396.5|10
1721128830000|2024-07-16 11:20:30|177522.2|177397.2|177523.2|177398.2|177523.2|177398.2|177522.2|177397.2|4
1721128840000|2024-07-16 11:20:40|177522.5|177397.5|177522.7|177397.7|177522.7|177397.7|177522.5|177397.5|2
1721128850000|2024-07-16 11:20:50|177523.6|177398.6|177521.6|177396.6|177523.6|177398.6|177521.5|177396.5|6
1721128860000|2024-07-16 11:21:00|177522.5|177397.5|177518.2|177393.2|177522.7|177397.7|177516.7|177391.7|8
1721128880000|2024-07-16 11:21:20|177518.1|177393.1|177518.1|177393.1|177518.2|177393.2|177518.1|177393.1|3
1721128890000|2024-07-16 11:21:30|177517.9|177392.9|177517.9|177392.9|177517.9|177392.9|177517.9|177392.9|1
1721128900000|2024-07-16 11:21:40|177518.9|177393.9|177514.2|177389.2|177518.9|177393.9|177514.2|177389.2|4
1721128910000|2024-07-16 11:21:50|177504.4|177379.4|177506.7|177381.7|177506.7|177381.7|177504.4|177379.4|5
1721128920000|2024-07-16 11:22:00|177504.7|177379.7|177496|177371|177507.3|177382.3|177496|177371|19
1721128930000|2024-07-16 11:22:10|177496.5|177371.5|177495|177370|177496.6|177371.6|177495|177370|5
1721128940000|2024-07-16 11:22:20|177487.7|177362.7|177492.7|177367.7|177492.7|177367.7|177485.8|177360.8|10
1721128950000|2024-07-16 11:22:30|177493.2|177368.2|177495|177370|177495|177370|177493.2|177368.2|4
1721128960000|2024-07-16 11:22:40|177495.4|177370.4|177496.7|177371.7|177497.5|177372.5|177495.2|177370.2|6
1721128970000|2024-07-16 11:22:50|177497.6|177372.6|177532.9|177407.9|177534.4|177409.4|177497.1|177372.1|17
1721128980000|2024-07-16 11:23:00|177531.8|177406.8|177533.7|177408.7|177533.7|177408.7|177530.8|177405.8|6
1721128990000|2024-07-16 11:23:10|177535|177410|177542.9|177417.9|177550.6|177425.6|177533.5|177408.5|19
1721129000000|2024-07-16 11:23:20|177543.6|177418.6|177548.2|177423.2|177548.7|177423.7|177542.7|177417.7|14
1721129010000|2024-07-16 11:23:30|177548.7|177423.7|177540|177415|177548.7|177423.7|177540|177415|7
1721129020000|2024-07-16 11:23:40|177539.6|177414.6|177542.7|177417.7|177542.8|177417.8|177539.6|177414.6|6
1721129030000|2024-07-16 11:23:50|177541.4|177416.4|177541.6|177416.6|177541.6|177416.6|177540.3|177415.3|8
1721129040000|2024-07-16 11:24:00|177541.8|177416.8|177541.7|177416.7|177543.1|177418.1|177541.6|177416.6|12
1721129050000|2024-07-16 11:24:10|177541.8|177416.8|177542.6|177417.6|177549.3|177424.3|177541.8|177416.8|7
1721129060000|2024-07-16 11:24:20|177542.7|177417.7|177542.6|177417.6|177543.3|177418.3|177542.6|177417.6|3
1721129070000|2024-07-16 11:24:30|177543.3|177418.3|177592|177467|177592.2|177467.2|177543|177418|23
1721129080000|2024-07-16 11:24:40|177591.3|177466.3|177589.9|177464.9|177593.4|177468.4|177589.9|177464.9|19
1721129090000|2024-07-16 11:24:50|177590.6|177465.6|177582.5|177457.5|177590.8|177465.8|177580.6|177455.6|16
1721129100000|2024-07-16 11:25:00|177580.7|177455.7|177582.5|177457.5|177583.6|177458.6|177580.7|177455.7|6
1721129110000|2024-07-16 11:25:10|177581.1|177456.1|177495.7|177370.7|177581.1|177456.1|177488.3|177363.3|25
1721129120000|2024-07-16 11:25:20|177495.9|177370.9|177508|177383|177524|177399|177494.4|177369.4|27
1721129130000|2024-07-16 11:25:30|177508.8|177383.8|177518.1|177393.1|177519|177394|177508.8|177383.8|20
1721129140000|2024-07-16 11:25:40|177518.4|177393.4|177525.2|177400.2|177526.7|177401.7|177518.4|177393.4|19
1721129150000|2024-07-16 11:25:50|177526.2|177401.2|177525.3|177400.3|177528.2|177403.2|177524.3|177399.3|29
1721129160000|2024-07-16 11:26:00|177524.5|177399.5|177545.5|177420.5|177545.6|177420.6|177521.8|177396.8|18
1721129170000|2024-07-16 11:26:10|177545.3|177420.3|177535.8|177410.8|177545.3|177420.3|177535.6|177410.6|21
1721129180000|2024-07-16 11:26:20|177536|177411|177539.5|177414.5|177540.3|177415.3|177536|177411|10
1721129190000|2024-07-16 11:26:30|177539.8|177414.8|177539.8|177414.8|177539.8|177414.8|177539.6|177414.6|4
1721129200000|2024-07-16 11:26:40|177539.7|177414.7|177537.4|177412.4|177540.3|177415.3|177537.4|177412.4|8
1721129210000|2024-07-16 11:26:50|177537.6|177412.6|177536.5|177411.5|177537.6|177412.6|177535.9|177410.9|12
1721129220000|2024-07-16 11:27:00|177535.1|177410.1|177549.7|177424.7|177549.7|177424.7|177532.6|177407.6|28
1721129230000|2024-07-16 11:27:10|177549.6|177424.6|177557.9|177432.9|177558.5|177433.5|177549.6|177424.6|13
1721129240000|2024-07-16 11:27:20|177557.6|177432.6|177564.6|177439.6|177564.6|177439.6|177557.5|177432.5|8
1721129250000|2024-07-16 11:27:30|177565.1|177440.1|177548.6|177423.6|177565.9|177440.9|177546.1|177421.1|15
1721129260000|2024-07-16 11:27:40|177549.3|177424.3|177556.2|177431.2|177556.6|177431.6|177549.3|177424.3|10
1721129270000|2024-07-16 11:27:50|177557.5|177432.5|177556.2|177431.2|177558.1|177433.1|177555.4|177430.4|12
1721129280000|2024-07-16 11:28:00|177556.1|177431.1|177543|177418|177556.5|177431.5|177542.3|177417.3|14
1721129290000|2024-07-16 11:28:10|177543.1|177418.1|177542.7|177417.7|177544.8|177419.8|177540.7|177415.7|23
1721129300000|2024-07-16 11:28:20|177543.4|177418.4|177453.5|177328.5|177543.4|177418.4|177450|177325|25
1721129310000|2024-07-16 11:28:30|177453.6|177328.6|177458.5|177333.5|177461.3|177336.3|177452.6|177327.6|26
1721129320000|2024-07-16 11:28:40|177458.6|177333.6|177441.2|177316.2|177462.1|177337.1|177440.1|177315.1|20
1721129330000|2024-07-16 11:28:50|177440.7|177315.7|177448.6|177323.6|177448.6|177323.6|177440|177315|15
1721129340000|2024-07-16 11:29:00|177448.7|177323.7|177462.8|177337.8|177463.7|177338.7|177448.6|177323.6|17
1721129350000|2024-07-16 11:29:10|177463.2|177338.2|177508.4|177383.4|177513.9|177388.9|177458.5|177333.5|15
1721129360000|2024-07-16 11:29:20|177508.8|177383.8|177514.8|177389.8|177515.6|177390.6|177508.8|177383.8|12
1721129370000|2024-07-16 11:29:30|177515|177390|177516|177391|177518.4|177393.4|177514.9|177389.9|22
1721129380000|2024-07-16 11:29:40|177516.2|177391.2|177519|177394|177520|177395|177516|177391|15
1721129390000|2024-07-16 11:29:50|177520.1|177395.1|177508.1|177383.1|177520.1|177395.1|177494.5|177369.5|18
1721129400000|2024-07-16 11:30:00|177507.5|177382.5|177471.5|177421.5|177510.7|177422.9|177469.5|177382.5|26
1721129410000|2024-07-16 11:30:10|177471.4|177421.4|177471|177421|177471.6|177421.6|177468.7|177418.7|14
1721129420000|2024-07-16 11:30:20|177468.5|177418.5|177497|177372|177497.6|177421.1|177468.5|177365.5|17
1721129430000|2024-07-16 11:30:30|177495.2|177370.2|177566.3|177441.3|177575.3|177459.1|177456.3|177369.3|23
1721129440000|2024-07-16 11:30:40|177566.5|177441.5|177576.3|177451.3|177580.7|177455.7|177566.5|177441.5|19
1721129450000|2024-07-16 11:30:50|177565.8|177440.8|177551.3|177426.3|177565.8|177440.8|177543|177418|23
1721129460000|2024-07-16 11:31:00|177552.5|177427.5|177545.4|177420.4|177552.5|177427.5|177542.9|177417.9|13
1721129470000|2024-07-16 11:31:10|177544.7|177419.7|177548.2|177423.2|177548.2|177423.2|177544.7|177419.7|7
1721129480000|2024-07-16 11:31:20|177548.1|177423.1|177545.8|177420.8|177548.1|177423.1|177542.9|177417.9|9
1721129490000|2024-07-16 11:31:30|177544.1|177419.1|177536.2|177411.2|177544.1|177419.1|177534.1|177409.1|15
1721129500000|2024-07-16 11:31:40|177536.7|177411.7|177528.5|177403.5|177538.2|177413.2|177528|177403|9
1721129510000|2024-07-16 11:31:50|177527.3|177402.3|177528.1|177403.1|177528.2|177403.2|177527.1|177402.1|6
1721129520000|2024-07-16 11:32:00|177528.2|177403.2|177528.8|177403.8|177530.5|177405.5|177528.2|177403.2|11
1721129530000|2024-07-16 11:32:10|177530.3|177405.3|177512.6|177387.6|177531.1|177406.1|177496.5|177371.5|29
1721129540000|2024-07-16 11:32:20|177511|177386|177524.4|177399.4|177526.4|177401.4|177510.2|177385.2|25
1721129550000|2024-07-16 11:32:30|177524.3|177399.3|177525.5|177400.5|177528.1|177403.1|177524.3|177399.3|13
1721129560000|2024-07-16 11:32:40|177525.7|177400.7|177524.2|177399.2|177527.5|177402.5|177523.2|177398.2|11
1721129570000|2024-07-16 11:32:50|177524.6|177399.6|177524.5|177399.5|177526.9|177401.9|177524.4|177399.4|9
1721129580000|2024-07-16 11:33:00|177524.9|177399.9|177527.9|177402.9|177529.9|177404.9|177524.9|177399.9|18
1721129590000|2024-07-16 11:33:10|177528.5|177403.5|177529.5|177404.5|177529.5|177404.5|177526.8|177401.8|8
1721129600000|2024-07-16 11:33:20|177527.8|177402.8|177563.6|177438.6|177564.9|177439.9|177527.8|177402.8|25
1721129610000|2024-07-16 11:33:30|177564.7|177439.7|177563.4|177438.4|177564.7|177439.7|177563.4|177438.4|14
1721129620000|2024-07-16 11:33:40|177563.6|177438.6|177563.5|177438.5|177563.9|177438.9|177563.3|177438.3|7
1721129630000|2024-07-16 11:33:50|177564.5|177439.5|177570.4|177445.4|177571.4|177446.4|177564.2|177439.2|16
1721129640000|2024-07-16 11:34:00|177571.5|177446.5|177584.1|177459.1|177584.2|177459.2|177570.4|177445.4|15
1721129650000|2024-07-16 11:34:10|177584.6|177459.6|177586.6|177461.6|177586.7|177461.7|177583.2|177458.2|10
1721129660000|2024-07-16 11:34:20|177586.4|177461.4|177583.7|177458.7|177586.7|177461.7|177583.7|177458.7|12
1721129670000|2024-07-16 11:34:30|177583.6|177458.6|177585.5|177460.5|177586|177461|177569.8|177444.8|18
1721129680000|2024-07-16 11:34:40|177584.7|177459.7|177547.8|177497.8|177585.3|177497.9|177546.9|177459.5|11
1721129690000|2024-07-16 11:34:50|177546.9|177496.9|177532.3|177482.3|177546.9|177496.9|177531.6|177481.6|16
1721129700000|2024-07-16 11:35:00|177531.9|177481.9|177530.6|177480.6|177533|177483|177529.8|177479.8|17
1721129710000|2024-07-16 11:35:10|177531.2|177481.2|177515|177465|177531.2|177481.2|177513|177463|13
1721129720000|2024-07-16 11:35:20|177513.5|177463.5|177512.1|177462.1|177513.5|177463.5|177511.5|177461.5|13
1721129730000|2024-07-16 11:35:30|177512|177462|177494|177444|177512.8|177462.8|177494|177444|18
1721129740000|2024-07-16 11:35:40|177492.3|177442.3|177530.4|177405.4|177531.6|177443.7|177492.3|177405.4|11
1721129750000|2024-07-16 11:35:50|177531.2|177406.2|177530.6|177405.6|177531.4|177406.4|177529.7|177404.7|11
1721129760000|2024-07-16 11:36:00|177531.1|177406.1|177528.1|177403.1|177531.1|177406.1|177527.8|177402.8|7
1721129770000|2024-07-16 11:36:10|177529.5|177404.5|177522.5|177397.5|177530.1|177405.1|177514.9|177389.9|16
1721129780000|2024-07-16 11:36:20|177523.5|177398.5|177522.4|177397.4|177525.2|177400.2|177522.2|177397.2|12
1721129790000|2024-07-16 11:36:30|177523|177398|177524|177399|177524.8|177399.8|177521.9|177396.9|10
1721129800000|2024-07-16 11:36:40|177523.9|177398.9|177527.9|177402.9|177528.2|177403.2|177523.9|177398.9|10
1721129810000|2024-07-16 11:36:50|177527.8|177402.8|177541.9|177416.9|177555.8|177430.8|177525.5|177400.5|13
1721129820000|2024-07-16 11:37:00|177540.8|177415.8|177546.8|177421.8|177547|177422|177539.6|177414.6|12
1721129830000|2024-07-16 11:37:10|177548|177423|177547.6|177422.6|177548.6|177423.6|177546.6|177421.6|12
1721129840000|2024-07-16 11:37:20|177548.2|177423.2|177549.9|177424.9|177551|177426|177547.4|177422.4|13
1721129850000|2024-07-16 11:37:30|177549|177424|177547.9|177422.9|177549.5|177424.5|177547.8|177422.8|5
1721129860000|2024-07-16 11:37:40|177548.5|177423.5|177548.7|177423.7|177552.6|177427.6|177548.5|177423.5|9
1721129870000|2024-07-16 11:37:50|177550.3|177425.3|177551.6|177426.6|177551.9|177426.9|177548.9|177423.9|14
1721129880000|2024-07-16 11:38:00|177551.8|177426.8|177553.6|177428.6|177553.6|177428.6|177551.7|177426.7|5
1721129890000|2024-07-16 11:38:10|177564.8|177439.8|177566.3|177441.3|177566.4|177441.4|177552.7|177427.7|17
1721129900000|2024-07-16 11:38:20|177566|177441|177562.7|177437.7|177566|177441|177562.7|177437.7|9
1721129910000|2024-07-16 11:38:30|177562.5|177437.5|177561.2|177436.2|177562.9|177437.9|177561.2|177436.2|8
1721129920000|2024-07-16 11:38:40|177561.1|177436.1|177559.5|177434.5|177561.1|177436.1|177559.5|177434.5|5
1721129930000|2024-07-16 11:38:50|177560.1|177435.1|177561.3|177436.3|177561.3|177436.3|177560.1|177435.1|2
1721129940000|2024-07-16 11:39:00|177563.5|177438.5|177574.8|177449.8|177574.8|177449.8|177562.7|177437.7|10
1721129950000|2024-07-16 11:39:10|177575.7|177450.7|177578.1|177453.1|177578.3|177453.3|177575.7|177450.7|5
1721129960000|2024-07-16 11:39:20|177577|177452|177579.4|177454.4|177579.5|177454.5|177576.3|177451.3|11
1721129970000|2024-07-16 11:39:30|177579.3|177454.3|177579.6|177454.6|177579.6|177454.6|177578.4|177453.4|6
1721129980000|2024-07-16 11:39:40|177578.7|177453.7|177567.4|177442.4|177580.4|177455.4|177567.1|177442.1|8
1721129990000|2024-07-16 11:39:50|177582.4|177457.4|177582.9|177457.9|177583.6|177458.6|177582.4|177457.4|5
1721130000000|2024-07-16 11:40:00|177583.6|177458.6|177582.2|177457.2|177583.6|177458.6|177578|177453|9
1721130010000|2024-07-16 11:40:10|177583.6|177458.6|177581.3|177456.3|177583.6|177458.6|177581.3|177456.3|5
1721130020000|2024-07-16 11:40:20|177580.3|177455.3|177581.4|177456.4|177581.9|177456.9|177580.3|177455.3|4
1721130030000|2024-07-16 11:40:30|177580.6|177455.6|177568.9|177443.9|177580.6|177455.6|177568.9|177443.9|4
1721130040000|2024-07-16 11:40:40|177568.8|177443.8|177569|177444|177570.4|177445.4|177568.5|177443.5|12
1721130050000|2024-07-16 11:40:50|177569.1|177444.1|177565.6|177440.6|177570.3|177445.3|177565.6|177440.6|5
1721130060000|2024-07-16 11:41:00|177565.3|177440.3|177506.5|177456.5|177565.7|177457.9|177505.9|177439.9|12
1721130070000|2024-07-16 11:41:10|177506.4|177456.4|177509.1|177459.1|177511.6|177461.6|177506.4|177456.4|18
1721130080000|2024-07-16 11:41:20|177509.7|177459.7|177509.7|177459.7|177510.2|177460.2|177507.8|177457.8|11
1721130090000|2024-07-16 11:41:30|177510|177460|177509.2|177459.2|177510.2|177460.2|177509|177459|7
1721130100000|2024-07-16 11:41:40|177508.5|177458.5|177508.9|177458.9|177509.4|177459.4|177508.5|177458.5|4
1721130110000|2024-07-16 11:41:50|177508.2|177458.2|177510|177460|177512.8|177462.8|177508.2|177458.2|6
1721130120000|2024-07-16 11:42:00|177510.9|177460.9|177550.3|177425.3|177550.3|177464.1|177508.9|177422.2|21
1721130130000|2024-07-16 11:42:10|177548.2|177423.2|177546.1|177421.1|177554.2|177429.2|177546.1|177421.1|15
1721130140000|2024-07-16 11:42:20|177544.2|177419.2|177547.2|177422.2|177547.4|177422.4|177541.1|177416.1|13
1721130150000|2024-07-16 11:42:30|177546.6|177421.6|177544|177419|177546.6|177421.6|177544|177419|8
1721130160000|2024-07-16 11:42:40|177544.4|177419.4|177544.5|177419.5|177544.5|177419.5|177544.3|177419.3|3
1721130170000|2024-07-16 11:42:50|177545.3|177420.3|177549.4|177424.4|177549.7|177424.7|177545.3|177420.3|9
1721130180000|2024-07-16 11:43:00|177549.5|177424.5|177549.3|177424.3|177549.6|177424.6|177549|177424|10
1721130190000|2024-07-16 11:43:10|177549.9|177424.9|177547.6|177422.6|177549.9|177424.9|177547.6|177422.6|5
1721130200000|2024-07-16 11:43:20|177548.2|177423.2|177544.6|177419.6|177548.2|177423.2|177543.7|177418.7|12
1721130210000|2024-07-16 11:43:30|177544.3|177419.3|177514.2|177389.2|177544.3|177419.3|177511.5|177386.5|18
1721130220000|2024-07-16 11:43:40|177514.1|177389.1|177514.5|177389.5|177514.5|177389.5|177513.9|177388.9|6
1721130230000|2024-07-16 11:43:50|177514.8|177389.8|177516.8|177391.8|177518.7|177393.7|177514.8|177389.8|12
1721130240000|2024-07-16 11:44:00|177517.8|177392.8|177500.5|177375.5|177517.8|177392.8|177499|177374|12
1721130250000|2024-07-16 11:44:10|177500.2|177375.2|177500.9|177375.9|177503.6|177378.6|177500.2|177375.2|9
1721130260000|2024-07-16 11:44:20|177500.6|177375.6|177500.4|177375.4|177500.8|177375.8|177500.4|177375.4|6
1721130270000|2024-07-16 11:44:30|177498.9|177373.9|177498.1|177373.1|177499.6|177374.6|177494.7|177369.7|12
1721130280000|2024-07-16 11:44:40|177499|177374|177466.9|177341.9|177500.6|177375.6|177462.6|177337.6|20
1721130290000|2024-07-16 11:44:50|177454.3|177329.3|177448.6|177323.6|177455.8|177330.8|177448.6|177323.6|18
1721130300000|2024-07-16 11:45:00|177437.3|177312.3|177447.7|177322.7|177448.7|177323.7|177437.3|177312.3|18
1721130310000|2024-07-16 11:45:10|177447.6|177322.6|177429.7|177304.7|177447.7|177322.7|177428.1|177303.1|6
1721130320000|2024-07-16 11:45:20|177427.9|177302.9|177429.2|177304.2|177430.8|177305.8|177424.1|177299.1|19
1721130330000|2024-07-16 11:45:30|177429.1|177304.1|177428.8|177303.8|177429.1|177304.1|177428.8|177303.8|2
1721130340000|2024-07-16 11:45:40|177428.6|177303.6|177428.4|177303.4|177430.7|177305.7|177428.4|177303.4|8
1721130350000|2024-07-16 11:45:50|177428.3|177303.3|177430.5|177305.5|177430.5|177305.5|177426.6|177301.6|10
1721130360000|2024-07-16 11:46:00|177431.6|177306.6|177430|177305|177431.7|177306.7|177430|177305|5
1721130370000|2024-07-16 11:46:10|177429.9|177304.9|177419.2|177294.2|177429.9|177304.9|177417.8|177292.8|9
1721130380000|2024-07-16 11:46:20|177421.7|177296.7|177407|177282|177422|177297|177404.4|177279.4|16
1721130390000|2024-07-16 11:46:30|177407.8|177282.8|177406|177281|177407.8|177282.8|177405.6|177280.6|5
1721130400000|2024-07-16 11:46:40|177366.5|177241.5|177369.2|177244.2|177373.6|177248.6|177366.5|177241.5|19
1721130410000|2024-07-16 11:46:50|177369.3|177244.3|177366.6|177241.6|177369.3|177244.3|177364.6|177239.6|19
1721130420000|2024-07-16 11:47:00|177366.7|177241.7|177366|177241|177367.5|177242.5|177365.7|177240.7|17
1721130430000|2024-07-16 11:47:10|177366.9|177241.9|177361.9|177236.9|177367.2|177242.2|177360|177235|18
1721130440000|2024-07-16 11:47:20|177362.4|177237.4|177361.1|177236.1|177362.4|177237.4|177359.4|177234.4|14
1721130450000|2024-07-16 11:47:30|177361.7|177236.7|177362|177237|177362.2|177237.2|177361.5|177236.5|7
1721130460000|2024-07-16 11:47:40|177362.5|177237.5|177362.9|177237.9|177363.6|177238.6|177361.6|177236.6|14
1721130470000|2024-07-16 11:47:50|177363.3|177238.3|177331.4|177281.4|177364.3|177281.4|177328.5|177237.3|18
1721130480000|2024-07-16 11:48:00|177330.7|177280.7|177327.4|177277.4|177331.2|177281.2|177327.4|177277.4|15
1721130490000|2024-07-16 11:48:10|177330.5|177280.5|177341.3|177291.3|177356.2|177306.2|177330.5|177280.5|24
1721130500000|2024-07-16 11:48:20|177340.5|177290.5|177321.6|177271.6|177340.5|177290.5|177321.6|177271.6|19
1721130510000|2024-07-16 11:48:30|177322.1|177272.1|177323.1|177273.1|177328.3|177278.3|177322.1|177272.1|18
1721130520000|2024-07-16 11:48:40|177323.5|177273.5|177325.3|177275.3|177326.4|177276.4|177322.8|177272.8|12
1721130530000|2024-07-16 11:48:50|177326|177276|177334.6|177284.6|177337.8|177287.8|177305.2|177255.2|18
1721130540000|2024-07-16 11:49:00|177333.9|177283.9|177333.5|177283.5|177335.5|177285.5|177333|177283|17
1721130550000|2024-07-16 11:49:10|177334|177284|177334.3|177284.3|177335.8|177285.8|177333.4|177283.4|19
1721130560000|2024-07-16 11:49:20|177334.8|177284.8|177323.6|177273.6|177334.9|177284.9|177321.3|177271.3|21
1721130570000|2024-07-16 11:49:30|177323.7|177273.7|177331.8|177281.8|177334.9|177284.9|177322.3|177272.3|22
1721130580000|2024-07-16 11:49:40|177332|177282|177327.5|177277.5|177332.1|177282.1|177327.5|177277.5|21
1721130590000|2024-07-16 11:49:50|177328.4|177278.4|177326.9|177276.9|177328.4|177278.4|177321.3|177271.3|18
1721130600000|2024-07-16 11:50:00|177326.4|177276.4|177312.1|177262.1|177326.4|177276.4|177309.9|177259.9|20
1721130610000|2024-07-16 11:50:10|177312|177262|177332.3|177282.3|177332.3|177282.3|177302.7|177252.7|22
1721130620000|2024-07-16 11:50:20|177331.7|177281.7|177331.1|177281.1|177336|177286|177328.3|177278.3|22
1721130630000|2024-07-16 11:50:30|177331.2|177281.2|177318.2|177268.2|177343.1|177281.3|177313.2|177213.9|28
1721130640000|2024-07-16 11:50:40|177317.5|177267.5|177311.7|177261.7|177317.7|177267.7|177311.2|177261.2|14
1721130650000|2024-07-16 11:50:50|177310.7|177260.7|177315.4|177265.4|177327|177277|177310.7|177260.7|25
1721130660000|2024-07-16 11:51:00|177315.8|177265.8|177303.3|177253.3|177316.2|177266.2|177300.8|177250.8|12
1721130670000|2024-07-16 11:51:10|177303.2|177253.2|177303.2|177253.2|177303.2|177253.2|177303.2|177253.2|1
1721130680000|2024-07-16 11:51:20|177302.7|177252.7|177304.1|177254.1|177307.7|177257.7|177302.6|177252.6|12
1721130690000|2024-07-16 11:51:30|177304.7|177254.7|177328.3|177278.3|177329.4|177279.4|177304.4|177254.4|17
1721130700000|2024-07-16 11:51:40|177327.8|177277.8|177321.1|177271.1|177328.2|177278.2|177321|177271|21
1721130710000|2024-07-16 11:51:50|177321.7|177271.7|177328|177278|177328.8|177278.8|177321.4|177271.4|21
1721130720000|2024-07-16 11:52:00|177328.1|177278.1|177326.1|177276.1|177329.4|177279.4|177321.4|177271.4|25
1721130730000|2024-07-16 11:52:10|177326.6|177276.6|177329.3|177279.3|177331|177281|177323.3|177273.3|23
1721130740000|2024-07-16 11:52:20|177347.5|177297.5|177366.9|177241.9|177369.2|177299|177347.5|177240.2|21
1721130750000|2024-07-16 11:52:30|177366.4|177241.4|177356.5|177231.5|177367.3|177242.3|177348.7|177223.7|21
1721130760000|2024-07-16 11:52:40|177357|177232|177360|177235|177360.7|177235.7|177356.8|177231.8|15
1721130770000|2024-07-16 11:52:50|177360.6|177235.6|177361.6|177236.6|177361.7|177236.7|177359.6|177234.6|15
1721130780000|2024-07-16 11:53:00|177361.4|177236.4|177361.9|177236.9|177361.9|177236.9|177359.8|177234.8|8
1721130790000|2024-07-16 11:53:10|177361.1|177236.1|177362.6|177237.6|177363.1|177238.1|177360.2|177235.2|12
1721130800000|2024-07-16 11:53:20|177363|177238|177380.8|177255.8|177380.8|177255.8|177363|177238|15
1721130810000|2024-07-16 11:53:30|177380.3|177255.3|177375|177250|177388.7|177263.7|177374.8|177249.8|21
1721130820000|2024-07-16 11:53:40|177374.2|177249.2|177351.6|177226.6|177374.2|177261.2|177309.4|177225.7|15
1721130830000|2024-07-16 11:53:50|177353.4|177228.4|177260.6|177210.6|177353.4|177228.4|177259.6|177209.6|6
1721130840000|2024-07-16 11:54:00|177260.1|177210.1|177246.8|177196.8|177260.8|177210.8|177246.8|177196.8|22
1721130850000|2024-07-16 11:54:10|177247.3|177197.3|177249.6|177199.6|177249.6|177199.6|177246.8|177196.8|12
1721130860000|2024-07-16 11:54:20|177249.5|177199.5|177249.7|177199.7|177251.7|177201.7|177249.5|177199.5|8
1721130870000|2024-07-16 11:54:30|177249.6|177199.6|177253.3|177203.3|177253.9|177203.9|177249.2|177199.2|11
1721130880000|2024-07-16 11:54:40|177252.5|177202.5|177250.9|177200.9|177252.5|177202.5|177250.6|177200.6|6
1721130890000|2024-07-16 11:54:50|177252.9|177202.9|177253.2|177203.2|177254.3|177204.3|177249.9|177199.9|21
1721130900000|2024-07-16 11:55:00|177252.4|177202.4|177254.2|177204.2|177254.2|177204.2|177252.4|177202.4|8
1721130910000|2024-07-16 11:55:10|177254.8|177204.8|177253.3|177203.3|177254.8|177204.8|177253.3|177203.3|5
1721130920000|2024-07-16 11:55:20|177253.8|177203.8|177241.8|177191.8|177253.8|177203.8|177215.2|177165.2|16
1721130930000|2024-07-16 11:55:30|177241|177191|177228.1|177178.1|177242.4|177192.4|177227|177177|24
1721130940000|2024-07-16 11:55:40|177227.3|177177.3|177268|177218|177271.8|177221.8|177227.3|177177.3|18
1721130950000|2024-07-16 11:55:50|177260.5|177210.5|177269.8|177219.8|177271.7|177221.7|177260.5|177210.5|25
1721130960000|2024-07-16 11:56:00|177259.8|177209.8|177249.7|177199.7|177259.8|177209.8|177248.8|177198.8|26
1721130970000|2024-07-16 11:56:10|177250.3|177200.3|177290.7|177165.7|177290.7|177205.8|177249.7|177165.7|14
1721130980000|2024-07-16 11:56:20|177290.1|177165.1|177249.5|177199.5|177293.2|177205.3|177249.5|177164.1|13
1721130990000|2024-07-16 11:56:30|177250.3|177200.3|177261.9|177211.9|177261.9|177211.9|177250.3|177200.3|11
1721131000000|2024-07-16 11:56:40|177261.8|177211.8|177262.1|177212.1|177263.4|177213.4|177261.8|177211.8|12
1721131010000|2024-07-16 11:56:50|177261.6|177211.6|177263.8|177213.8|177266.2|177216.2|177261.6|177211.6|14
1721131020000|2024-07-16 11:57:00|177265.5|177215.5|177264.3|177214.3|177266.2|177216.2|177263.6|177213.6|19
1721131030000|2024-07-16 11:57:10|177263.9|177213.9|177266.2|177216.2|177266.2|177216.2|177263.7|177213.7|14
1721131040000|2024-07-16 11:57:20|177267.6|177217.6|177267.2|177217.2|177267.7|177217.7|177266.4|177216.4|9
1721131050000|2024-07-16 11:57:30|177266|177216|177266.9|177216.9|177284|177234|177265.3|177215.3|21
1721131060000|2024-07-16 11:57:40|177263.1|177213.1|177262.1|177212.1|177264.6|177214.6|177262.1|177212.1|10
1721131070000|2024-07-16 11:57:50|177262.2|177212.2|177261.7|177211.7|177262.3|177212.3|177261.6|177211.6|5
1721131080000|2024-07-16 11:58:00|177262.5|177212.5|177263.9|177213.9|177263.9|177213.9|177260.8|177210.8|17
1721131090000|2024-07-16 11:58:10|177263.3|177213.3|177261.3|177211.3|177263.4|177213.4|177260.3|177210.3|14
1721131100000|2024-07-16 11:58:20|177261.6|177211.6|177261.2|177211.2|177261.6|177211.6|177260.7|177210.7|9
1721131110000|2024-07-16 11:58:30|177261.3|177211.3|177307.7|177257.7|177312.9|177259.3|177261.3|177181.3|23
1721131120000|2024-07-16 11:58:40|177307.8|177257.8|177296.6|177246.6|177307.8|177257.8|177296.1|177246.1|18
1721131130000|2024-07-16 11:58:50|177297.1|177247.1|177293.2|177243.2|177297.1|177247.1|177291|177241|15
1721131140000|2024-07-16 11:59:00|177293.9|177243.9|177289.3|177239.3|177293.9|177243.9|177287.6|177237.6|25
1721131150000|2024-07-16 11:59:10|177290.6|177240.6|177292.6|177242.6|177294.2|177244.2|177288.2|177238.2|27
1721131160000|2024-07-16 11:59:20|177292.1|177242.1|177295.3|177245.3|177295.9|177245.9|177292.1|177242.1|11
1721131170000|2024-07-16 11:59:30|177296.9|177246.9|177299.2|177249.2|177299.2|177249.2|177294|177244|9
1721131180000|2024-07-16 11:59:40|177298.7|177248.7|177299|177249|177299.6|177249.6|177295.4|177245.4|11
1721131190000|2024-07-16 11:59:50|177296.5|177246.5|177298.5|177248.5|177304|177254|177296.5|177246.5|8
1721131200000|2024-07-16 12:00:00|177339.7|177214.7|177337.2|177212.2|177342.1|177217.1|177337.2|177212.2|11
1721131210000|2024-07-16 12:00:10|177338.4|177213.4|177344.5|177219.5|177346.1|177221.1|177337.8|177212.8|12
1721131220000|2024-07-16 12:00:20|177344.2|177219.2|177314.9|177189.9|177344.2|177219.2|177314.2|177189.2|16
1721131230000|2024-07-16 12:00:30|177315.5|177190.5|177326.5|177201.5|177327.3|177202.3|177315.5|177190.5|17
1721131240000|2024-07-16 12:00:40|177327.8|177202.8|177320.2|177270.2|177327.8|177272.8|177312.8|177199.9|29
1721131250000|2024-07-16 12:00:50|177320.3|177270.3|177290.2|177240.2|177320.3|177270.3|177281.5|177231.5|27
1721131260000|2024-07-16 12:01:00|177289.2|177239.2|177264.4|177214.4|177289.8|177239.8|177260|177210|24
1721131270000|2024-07-16 12:01:10|177263.6|177213.6|177262.1|177212.1|177266.1|177216.1|177261|177211|25
1721131280000|2024-07-16 12:01:20|177262.8|177212.8|177236.9|177186.9|177266.4|177216.4|177234.1|177184.1|24
1721131290000|2024-07-16 12:01:30|177236.8|177186.8|177231.9|177181.9|177243.6|177193.6|177231.1|177181.1|18
1721131300000|2024-07-16 12:01:40|177232.1|177182.1|177272.7|177147.7|177277.5|177187|177232.1|177146.3|24
1721131310000|2024-07-16 12:01:50|177272|177147|177275.8|177150.8|177284.8|177159.8|177272|177147|29
1721131320000|2024-07-16 12:02:00|177275.9|177150.9|177277|177152|177281.4|177156.4|177275.1|177150.1|19
1721131330000|2024-07-16 12:02:10|177278.5|177153.5|177270.7|177145.7|177282.1|177157.1|177270.3|177145.3|20
1721131340000|2024-07-16 12:02:20|177271.1|177146.1|177274.6|177149.6|177278.3|177153.3|177271.1|177146.1|20
1721131350000|2024-07-16 12:02:30|177278|177153|177285.5|177160.5|177285.8|177160.8|177268.8|177143.8|29
1721131360000|2024-07-16 12:02:40|177284.6|177159.6|177280.2|177155.2|177285|177160|177280.1|177155.1|11
1721131370000|2024-07-16 12:02:50|177280.3|177155.3|177236.8|177186.8|177284.3|177186.8|177236.8|177148.7|10
1721131380000|2024-07-16 12:03:00|177236.9|177186.9|177237.1|177187.1|177243.7|177193.7|177234.3|177184.3|19
1721131390000|2024-07-16 12:03:10|177237.3|177187.3|177239.8|177189.8|177242.2|177192.2|177237.2|177187.2|20
1721131400000|2024-07-16 12:03:20|177239.9|177189.9|177244.1|177194.1|177244.7|177194.7|177239.9|177189.9|13
1721131410000|2024-07-16 12:03:30|177244.6|177194.6|177270|177220|177314.3|177264.3|177244.6|177194.6|20
1721131420000|2024-07-16 12:03:40|177270.7|177220.7|177268.5|177218.5|177274|177224|177263.6|177213.6|23
1721131430000|2024-07-16 12:03:50|177268.4|177218.4|177272.6|177222.6|177273.6|177223.6|177268.4|177218.4|17
1721131440000|2024-07-16 12:04:00|177272.5|177222.5|177272.9|177222.9|177274.3|177224.3|177271.5|177221.5|14
1721131450000|2024-07-16 12:04:10|177270.8|177220.8|177268.3|177218.3|177272.2|177222.2|177268.3|177218.3|17
1721131460000|2024-07-16 12:04:20|177269.8|177219.8|177310.3|177185.3|177313.9|177220.1|177269.7|177182.2|18
1721131470000|2024-07-16 12:04:30|177310.8|177185.8|177309.7|177184.7|177311.7|177186.7|177308.7|177183.7|23
1721131480000|2024-07-16 12:04:40|177309|177184|177312|177187|177312|177187|177308.6|177183.6|19
1721131490000|2024-07-16 12:04:50|177312.5|177187.5|177307|177182|177312.5|177187.5|177307|177182|7
1721131500000|2024-07-16 12:05:00|177305.7|177180.7|177324.4|177199.4|177324.9|177199.9|177305.7|177180.7|14
1721131510000|2024-07-16 12:05:10|177323.5|177198.5|177330.7|177280.7|177335.2|177285.2|177317.5|177192.5|24
1721131520000|2024-07-16 12:05:20|177330|177280|177322.7|177272.7|177330|177280|177319.9|177269.9|14
1721131530000|2024-07-16 12:05:30|177322.2|177272.2|177350.5|177225.5|177351.8|177272.2|177297|177215.5|22
1721131540000|2024-07-16 12:05:40|177349.3|177224.3|177345.5|177220.5|177350.1|177225.1|177344.5|177219.5|9
1721131550000|2024-07-16 12:05:50|177345.9|177220.9|177347.7|177222.7|177350.2|177225.2|177345.9|177220.9|10
1721131560000|2024-07-16 12:06:00|177348.3|177223.3|177356.4|177231.4|177356.4|177231.4|177346|177221|17
1721131570000|2024-07-16 12:06:10|177355.8|177230.8|177352.7|177227.7|177356.4|177231.4|177348.1|177223.1|25
1721131580000|2024-07-16 12:06:20|177352.6|177227.6|177356.6|177231.6|177358.3|177233.3|177351.8|177226.8|19
1721131590000|2024-07-16 12:06:30|177357|177232|177376.6|177326.6|177378.9|177328.9|177339.6|177231.8|20
1721131600000|2024-07-16 12:06:40|177376.7|177326.7|177409.8|177284.8|177414.3|177326.9|177376|177280.8|14
1721131610000|2024-07-16 12:06:50|177409.7|177284.7|177405.2|177280.2|177409.7|177284.7|177404.8|177279.8|12
1721131620000|2024-07-16 12:07:00|177406|177281|177403.5|177278.5|177406|177281|177402.2|177277.2|16
1721131630000|2024-07-16 12:07:10|177404|177279|177396.3|177271.3|177412.1|177287.1|177396.2|177271.2|30
1721131640000|2024-07-16 12:07:20|177396.4|177271.4|177400.1|177275.1|177402.5|177277.5|177396.4|177271.4|11
1721131650000|2024-07-16 12:07:30|177400|177275|177386.6|177261.6|177400|177275|177383.7|177258.7|22
1721131660000|2024-07-16 12:07:40|177386.3|177261.3|177383.9|177258.9|177386.3|177261.3|177383.4|177258.4|6
1721131670000|2024-07-16 12:07:50|177383|177258|177345.1|177295.1|177383.7|177300.4|177344.8|177258|17
1721131680000|2024-07-16 12:08:00|177344.6|177294.6|177345.1|177295.1|177345.8|177295.8|177343.9|177293.9|15
1721131690000|2024-07-16 12:08:10|177345.7|177295.7|177353.1|177303.1|177353.3|177303.3|177345.7|177295.7|12
1721131700000|2024-07-16 12:08:20|177353|177303|177349.5|177299.5|177353|177303|177348.7|177298.7|3
1721131710000|2024-07-16 12:08:30|177348.7|177298.7|177354.6|177304.6|177355.3|177305.3|177345.1|177295.1|15
1721131720000|2024-07-16 12:08:40|177350.5|177300.5|177390.3|177265.3|177390.8|177301.4|177350.5|177263.7|11
1721131730000|2024-07-16 12:08:50|177390.9|177265.9|177392.1|177267.1|177393|177268|177389.6|177264.6|14
1721131740000|2024-07-16 12:09:00|177391.2|177266.2|177387.1|177262.1|177395.5|177270.5|177387.1|177262.1|17
1721131750000|2024-07-16 12:09:10|177390.8|177265.8|177396.6|177271.6|177401.7|177276.7|177390|177265|17
1721131760000|2024-07-16 12:09:20|177397.4|177272.4|177388.5|177263.5|177397.4|177272.4|177388.5|177263.5|13
1721131770000|2024-07-16 12:09:30|177389.1|177264.1|177389.4|177264.4|177390.4|177265.4|177389.1|177264.1|8
1721131780000|2024-07-16 12:09:40|177390.6|177265.6|177397.4|177272.4|177397.4|177272.4|177390.6|177265.6|12
1721131790000|2024-07-16 12:09:50|177399.4|177274.4|177389.3|177264.3|177399.4|177274.4|177389|177264|11
1721131800000|2024-07-16 12:10:00|177390.2|177265.2|177399.6|177274.6|177400.2|177275.2|177390.2|177265.2|15
1721131810000|2024-07-16 12:10:10|177399.3|177274.3|177400.1|177275.1|177400.3|177275.3|177399.2|177274.2|7
1721131820000|2024-07-16 12:10:20|177399.6|177274.6|177397.7|177272.7|177399.6|177274.6|177397.7|177272.7|7
1721131830000|2024-07-16 12:10:30|177397.6|177272.6|177397.4|177272.4|177397.8|177272.8|177396.9|177271.9|8
1721131840000|2024-07-16 12:10:40|177396.7|177271.7|177398.6|177273.6|177398.6|177273.6|177396.1|177271.1|11
1721131850000|2024-07-16 12:10:50|177399.5|177274.5|177400.2|177275.2|177403.9|177278.9|177399|177274|14
1721131860000|2024-07-16 12:11:00|177399.5|177274.5|177399.2|177274.2|177400.6|177275.6|177399.1|177274.1|6
1721131870000|2024-07-16 12:11:10|177400.4|177275.4|177333.8|177283.8|177400.4|177284.2|177333|177234.8|22
1721131880000|2024-07-16 12:11:20|177333.1|177283.1|177322.8|177272.8|177333.8|177283.8|177320.2|177270.2|12
1721131890000|2024-07-16 12:11:30|177322.4|177272.4|177329.1|177279.1|177333.3|177283.3|177321.5|177271.5|10
1721131900000|2024-07-16 12:11:40|177329.3|177279.3|177332.5|177282.5|177332.7|177282.7|177329.3|177279.3|8
1721131910000|2024-07-16 12:11:50|177331.8|177281.8|177334.3|177284.3|177334.4|177284.4|177326|177276|9
1721131920000|2024-07-16 12:12:00|177333.7|177283.7|177356.4|177231.4|177356.4|177287.4|177317|177227.8|18
1721131930000|2024-07-16 12:12:10|177357.4|177232.4|177355.6|177230.6|177357.8|177232.8|177355.2|177230.2|12
1721131940000|2024-07-16 12:12:20|177356|177231|177355.4|177230.4|177356|177231|177351.3|177226.3|7
1721131960000|2024-07-16 12:12:40|177355|177230|177353.8|177228.8|177355|177230|177353.4|177228.4|11
1721131970000|2024-07-16 12:12:50|177354|177229|177345.8|177220.8|177354|177229|177342|177217|9
1721131980000|2024-07-16 12:13:00|177346.2|177221.2|177351.2|177226.2|177351.2|177226.2|177346.2|177221.2|4
1721131990000|2024-07-16 12:13:10|177350.2|177225.2|177350.2|177225.2|177353.6|177228.6|177350.2|177225.2|5
1721132000000|2024-07-16 12:13:20|177351.6|177226.6|177351.7|177226.7|177351.7|177226.7|177350.1|177225.1|4
1721132010000|2024-07-16 12:13:30|177351.8|177226.8|177351.9|177226.9|177351.9|177226.9|177350.1|177225.1|10
1721132020000|2024-07-16 12:13:40|177354.3|177229.3|177353.1|177228.1|177354.7|177229.7|177350.7|177225.7|13
1721132030000|2024-07-16 12:13:50|177349.4|177224.4|177342.3|177217.3|177350.6|177225.6|177340.4|177215.4|9
1721132040000|2024-07-16 12:14:00|177343.1|177218.1|177350.1|177225.1|177350.1|177225.1|177343.1|177218.1|6
1721132050000|2024-07-16 12:14:10|177348|177223|177346.1|177221.1|177348|177223|177346.1|177221.1|11
1721132060000|2024-07-16 12:14:20|177346.4|177221.4|177348.6|177223.6|177350|177225|177346.4|177221.4|6
1721132070000|2024-07-16 12:14:30|177358.2|177233.2|177353.8|177228.8|177359|177234|177353.8|177228.8|4
1721132080000|2024-07-16 12:14:40|177352.1|177227.1|177351.7|177226.7|177353.8|177228.8|177349.7|177224.7|16
1721132090000|2024-07-16 12:14:50|177350.6|177225.6|177365.4|177240.4|177375.6|177250.6|177350.6|177225.6|18
1721132100000|2024-07-16 12:15:00|177364.3|177239.3|177327.4|177277.4|177364.8|177279|177327.4|177239.2|8
1721132110000|2024-07-16 12:15:10|177328.7|177278.7|177328.7|177278.7|177328.7|177278.7|177328.7|177278.7|1
1721132120000|2024-07-16 12:15:20|177328|177278|177357|177232|177357|177278|177321.6|177232|6
1721132130000|2024-07-16 12:15:30|177356.5|177231.5|177357|177232|177357|177232|177355.9|177230.9|6
1721132140000|2024-07-16 12:15:40|177356.5|177231.5|177355.9|177230.9|177357.9|177232.9|177355.9|177230.9|6
1721132150000|2024-07-16 12:15:50|177356.6|177231.6|177355.3|177230.3|177356.6|177231.6|177355.3|177230.3|3
1721132160000|2024-07-16 12:16:00|177354.3|177229.3|177354.8|177229.8|177354.8|177229.8|177352.3|177227.3|8
1721132170000|2024-07-16 12:16:10|177356|177231|177389.8|177264.8|177391.4|177266.4|177356|177231|23
1721132180000|2024-07-16 12:16:20|177391.1|177266.1|177390.2|177265.2|177392|177267|177390.2|177265.2|4
1721132190000|2024-07-16 12:16:30|177387.5|177262.5|177390.2|177265.2|177390.2|177265.2|177387.5|177262.5|2
1721132200000|2024-07-16 12:16:40|177387.5|177262.5|177425.3|177300.3|177428.4|177303.4|177387.5|177262.5|14
1721132210000|2024-07-16 12:16:50|177423|177298|177425.3|177300.3|177425.7|177300.7|177420.9|177295.9|24
1721132220000|2024-07-16 12:17:00|177421.5|177296.5|177401.4|177276.4|177421.7|177296.7|177400.3|177275.3|16
1721132230000|2024-07-16 12:17:10|177401|177276|177402.1|177277.1|177402.1|177277.1|177388.5|177263.5|17
1721132240000|2024-07-16 12:17:20|177402|177277|177394.7|177269.7|177402|177277|177390.4|177265.4|16
1721132250000|2024-07-16 12:17:30|177385.5|177260.5|177387.2|177262.2|177387.8|177262.8|177385.3|177260.3|16
1721132260000|2024-07-16 12:17:40|177387.5|177262.5|177389.5|177264.5|177389.5|177264.5|177383.4|177258.4|17
1721132270000|2024-07-16 12:17:50|177390.1|177265.1|177386.3|177261.3|177390.5|177265.5|177386.1|177261.1|11
1721132280000|2024-07-16 12:18:00|177387.8|177262.8|177286.4|177161.4|177390.6|177265.6|177277.7|177152.7|28
1721132290000|2024-07-16 12:18:10|177278.7|177153.7|177280.5|177155.5|177286.5|177161.5|177278.7|177153.7|18
1721132300000|2024-07-16 12:18:20|177280.9|177155.9|177281.5|177156.5|177282.2|177157.2|177275.8|177150.8|13
1721132310000|2024-07-16 12:18:30|177279.1|177154.1|177285.7|177160.7|177286.4|177161.4|177278.2|177153.2|13
1721132320000|2024-07-16 12:18:40|177286|177161|177281.8|177156.8|177286|177161|177275.6|177150.6|15
1721132330000|2024-07-16 12:18:50|177281.7|177156.7|177283.5|177158.5|177283.5|177158.5|177281.7|177156.7|17
1721132340000|2024-07-16 12:19:00|177283.4|177158.4|177242.8|177192.8|177283.5|177197.3|177241.4|177157.6|20
1721132350000|2024-07-16 12:19:10|177243.9|177193.9|177245.7|177195.7|177247.8|177197.8|177239.5|177189.5|24
1721132360000|2024-07-16 12:19:20|177246.2|177196.2|177238.7|177188.7|177246.2|177196.2|177238.7|177188.7|14
1721132370000|2024-07-16 12:19:30|177239.3|177189.3|177239.6|177189.6|177240.5|177190.5|177239.3|177189.3|5
1721132380000|2024-07-16 12:19:40|177239.5|177189.5|177243.1|177193.1|177250.2|177200.2|177239.5|177189.5|12
1721132390000|2024-07-16 12:19:50|177242.8|177192.8|177205.4|177155.4|177242.8|177192.8|177204.8|177154.8|22
1721132400000|2024-07-16 12:20:00|177213.3|177163.3|177186.5|177136.5|177213.3|177163.3|177167.9|177117.9|31
1721132410000|2024-07-16 12:20:10|177225.4|177100.4|177182|177132|177225.4|177136.7|177181.1|177095.2|30
1721132420000|2024-07-16 12:20:20|177183.8|177133.8|177217.5|177092.5|177220.7|177133.8|177181.7|177091.7|14
1721132430000|2024-07-16 12:20:30|177219.8|177094.8|177220.6|177095.6|177224.7|177099.7|177219.1|177094.1|21
1721132440000|2024-07-16 12:20:40|177221.8|177096.8|177222.8|177097.8|177226.8|177101.8|177219.4|177094.4|16
1721132450000|2024-07-16 12:20:50|177222.9|177097.9|177223.1|177098.1|177225.7|177100.7|177222.1|177097.1|10
1721132460000|2024-07-16 12:21:00|177222.7|177097.7|177159.8|177109.8|177222.7|177109.8|177159.8|177071|23
1721132470000|2024-07-16 12:21:10|177194.9|177069.9|177202.3|177077.3|177204.1|177079.1|177192.7|177067.7|21
1721132480000|2024-07-16 12:21:20|177166.2|177116.2|177201.4|177076.4|177208.5|177131|177150.9|177076.3|22
1721132490000|2024-07-16 12:21:30|177200.3|177075.3|177248.6|177123.6|177253.1|177146.9|177189.6|177075.3|29
1721132500000|2024-07-16 12:21:40|177248.3|177123.3|177251.8|177126.8|177254.6|177129.6|177246.1|177121.1|17
1721132510000|2024-07-16 12:21:50|177251.2|177126.2|177253.7|177128.7|177255.3|177130.3|177251|177126|20
1721132520000|2024-07-16 12:22:00|177253.2|177128.2|177254.1|177129.1|177255.2|177130.2|177247.7|177122.7|18
1721132530000|2024-07-16 12:22:10|177254.2|177129.2|177307|177182|177315|177190|177252.3|177127.3|17
1721132540000|2024-07-16 12:22:20|177307.2|177182.2|177305.4|177180.4|177314|177189|177297.9|177172.9|21
1721132550000|2024-07-16 12:22:30|177305.5|177180.5|177303.4|177178.4|177306.3|177181.3|177300.4|177175.4|16
1721132560000|2024-07-16 12:22:40|177302.5|177177.5|177304.3|177179.3|177305.9|177180.9|177302.5|177177.5|11
1721132570000|2024-07-16 12:22:50|177304|177179|177306.2|177181.2|177314.6|177189.6|177294.6|177169.6|12
1721132580000|2024-07-16 12:23:00|177305.7|177180.7|177304.8|177179.8|177305.7|177180.7|177304.1|177179.1|7
1721132590000|2024-07-16 12:23:10|177304.5|177179.5|177312.5|177187.5|177312.5|177187.5|177304.5|177179.5|11
1721132600000|2024-07-16 12:23:20|177314.5|177189.5|177324.6|177199.6|177329.3|177204.3|177314.5|177189.5|18
1721132610000|2024-07-16 12:23:30|177340.5|177215.5|177325.8|177200.8|177352.1|177227.1|177325.8|177200.8|28
1721132620000|2024-07-16 12:23:40|177325.9|177200.9|177332.5|177207.5|177334.3|177209.3|177325.1|177200.1|16
1721132630000|2024-07-16 12:23:50|177332|177207|177359.3|177234.3|177362.2|177237.2|177330.9|177205.9|20
1721132640000|2024-07-16 12:24:00|177359.4|177234.4|177372.6|177247.6|177375.4|177250.4|177356|177231|22
1721132650000|2024-07-16 12:24:10|177372|177247|177365|177240|177375.2|177250.2|177364.9|177239.9|22
1721132660000|2024-07-16 12:24:20|177365.5|177240.5|177360.1|177235.1|177365.6|177240.6|177360.1|177235.1|7
1721132670000|2024-07-16 12:24:30|177360.5|177235.5|177333.9|177208.9|177361.3|177236.3|177333.2|177208.2|23
1721132680000|2024-07-16 12:24:40|177333.2|177208.2|177254.2|177204.2|177333.4|177209|177252.2|177202.2|18
1721132690000|2024-07-16 12:24:50|177254.6|177204.6|177255.6|177205.6|177255.8|177205.8|177252.4|177202.4|13
1721132700000|2024-07-16 12:25:00|177262|177212|177302|177177|177305.9|177216.9|177262|177175.2|28
1721132710000|2024-07-16 12:25:10|177302.1|177177.1|177292.5|177167.5|177303.3|177178.3|177289.8|177164.8|22
1721132720000|2024-07-16 12:25:20|177291.9|177166.9|177280.3|177155.3|177293|177168|177280.3|177155.3|16
1721132730000|2024-07-16 12:25:30|177281.5|177156.5|177295.5|177170.5|177295.6|177170.6|177281.5|177156.5|16
1721132740000|2024-07-16 12:25:40|177294.6|177169.6|177296.2|177171.2|177296.2|177171.2|177294.6|177169.6|10
1721132750000|2024-07-16 12:25:50|177296.3|177171.3|177288.3|177163.3|177296.3|177171.3|177286.1|177161.1|20
1721132760000|2024-07-16 12:26:00|177290.3|177165.3|177292.1|177167.1|177292.1|177167.1|177282.5|177157.5|10
1721132770000|2024-07-16 12:26:10|177291.2|177166.2|177291.2|177166.2|177291.2|177166.2|177291.2|177166.2|1
1721132780000|2024-07-16 12:26:20|177292|177167|177185.7|177135.7|177313|177188|177185.7|177118.8|21
1721132790000|2024-07-16 12:26:30|177186.6|177136.6|177204.8|177079.8|177248.7|177145.5|177186.6|177078.4|14
1721132800000|2024-07-16 12:26:40|177204.2|177079.2|177224.2|177099.2|177224.2|177099.2|177203.4|177078.4|14
1721132810000|2024-07-16 12:26:50|177224.9|177099.9|177181|177056|177227.7|177102.7|177179.7|177054.7|7
1721132820000|2024-07-16 12:27:00|177179.3|177054.3|177146.7|177096.7|177179.3|177096.7|177133.4|177044.9|16
1721132830000|2024-07-16 12:27:10|177148|177098|177152.5|177102.5|177155.7|177105.7|177143.8|177093.8|10
1721132840000|2024-07-16 12:27:20|177182.7|177057.7|177193.2|177068.2|177193.2|177068.2|177182.7|177057.7|10
1721132850000|2024-07-16 12:27:30|177193.1|177068.1|177181.3|177056.3|177193.1|177068.1|177181.3|177056.3|11
1721132860000|2024-07-16 12:27:40|177182.7|177057.7|177182.8|177057.8|177182.8|177057.8|177182.1|177057.1|3
1721132870000|2024-07-16 12:27:50|177221.9|177096.9|177252.2|177127.2|177252.2|177127.2|177221.9|177096.9|20
1721132880000|2024-07-16 12:28:00|177250.7|177125.7|177253.8|177128.8|177254.7|177129.7|177249.5|177124.5|8
1721132890000|2024-07-16 12:28:10|177254.7|177129.7|177269.4|177144.4|177269.4|177144.4|177254|177129|13
1721132900000|2024-07-16 12:28:20|177272.6|177147.6|177256|177131|177272.6|177147.6|177256|177131|18
1721132910000|2024-07-16 12:28:30|177258.4|177133.4|177262.3|177137.3|177262.6|177137.6|177258.4|177133.4|17
1721132920000|2024-07-16 12:28:40|177262.5|177137.5|177288.7|177163.7|177288.9|177163.9|177261.5|177136.5|13
1721132930000|2024-07-16 12:28:50|177288.1|177163.1|177285.2|177160.2|177288.5|177163.5|177283.1|177158.1|10
1721132940000|2024-07-16 12:29:00|177286|177161|177249.2|177124.2|177287.3|177162.3|177233.4|177108.4|27
1721132950000|2024-07-16 12:29:10|177248.4|177123.4|177261.1|177136.1|177268.5|177143.5|177238.3|177113.3|16
1721132960000|2024-07-16 12:29:20|177258.7|177133.7|177239.6|177114.6|177282.3|177157.3|177239.6|177114.6|15
1721132970000|2024-07-16 12:29:30|177238.1|177113.1|177174.6|177049.6|177238.8|177113.8|177133.6|177008.6|33
1721132980000|2024-07-16 12:29:40|177185.3|177060.3|177207.8|177082.8|177209.5|177084.5|177184.8|177059.8|20
1721132990000|2024-07-16 12:29:50|177206.8|177081.8|177326.2|177016.2|177329.9|177081.8|177168.6|177007|29
1721133000000|2024-07-16 12:30:00|177338.1|177028.1|177329|177101|177470.1|177204.4|177324.6|177028.1|31
1721133010000|2024-07-16 12:30:10|177329.3|177103.2|177402.7|177268.5|177428.5|177303.5|177294.5|177101|32
1721133020000|2024-07-16 12:30:20|177400.7|177263.4|177290.2|177165.2|177400.7|177266.3|177283.3|177158.3|22
1721133030000|2024-07-16 12:30:30|177306.8|177181.8|177303.1|177178.1|177333.9|177208.9|177287|177162|36
1721133040000|2024-07-16 12:30:40|177307.4|177182.4|177273.7|177148.7|177315.3|177190.3|177258.8|177133.8|31
1721133050000|2024-07-16 12:30:50|177273.5|177148.5|177271.8|177146.8|177288.8|177163.8|177271.8|177146.8|30
1721133060000|2024-07-16 12:31:00|177271.5|177146.5|177285.5|177160.5|177285.6|177160.6|177257.4|177132.4|31
1721133070000|2024-07-16 12:31:10|177285.6|177160.6|177267.7|177142.7|177285.6|177160.6|177266.5|177141.5|27
1721133080000|2024-07-16 12:31:20|177269.4|177144.4|177281.5|177156.5|177281.9|177156.9|177268|177143|18
1721133090000|2024-07-16 12:31:30|177281.8|177156.8|177264.5|177139.5|177281.8|177156.8|177260.7|177135.7|22
1721133100000|2024-07-16 12:31:40|177261.3|177136.3|177229.5|177104.5|177267.1|177142.1|177227.9|177102.9|18
1721133110000|2024-07-16 12:31:50|177228.1|177103.1|177248.2|177123.2|177255.5|177130.5|177228.1|177103.1|33
1721133120000|2024-07-16 12:32:00|177248.6|177123.6|177216.8|177091.8|177252.7|177127.7|177216.8|177091.8|31
1721133130000|2024-07-16 12:32:10|177221|177096|177191.4|177066.4|177221|177096|177190.2|177065.2|25
1721133140000|2024-07-16 12:32:20|177193.2|177068.2|177217|177092|177218.1|177128.1|177161.2|177068.2|17
1721133150000|2024-07-16 12:32:30|177214.7|177089.7|177179.5|177054.5|177214.7|177090.9|177140.9|177043.4|25
1721133160000|2024-07-16 12:32:40|177181.7|177056.7|177202.4|177077.4|177211.9|177086.9|177181.7|177056.7|21
1721133170000|2024-07-16 12:32:50|177203.8|177078.8|177243.3|177118.3|177243.3|177118.3|177197.6|177072.6|23
1721133180000|2024-07-16 12:33:00|177228.5|177103.5|177236.4|177111.4|177236.4|177111.4|177200.5|177075.5|33
1721133190000|2024-07-16 12:33:10|177235.6|177110.6|177294.1|177169.1|177297.5|177172.5|177235.6|177110.6|35
1721133200000|2024-07-16 12:33:20|177294.2|177169.2|177229|177179|177299.7|177218.4|177229|177154|31
1721133210000|2024-07-16 12:33:30|177268.8|177143.8|177267.5|177142.5|177277.9|177152.9|177265|177140|31
1721133220000|2024-07-16 12:33:40|177242.9|177192.9|177307.8|177182.8|177308.6|177221.2|177242.2|177172.5|30
1721133230000|2024-07-16 12:33:50|177307.9|177182.9|177316.4|177191.4|177316.4|177191.4|177295|177170|35
1721133240000|2024-07-16 12:34:00|177317.3|177192.3|177328.9|177203.9|177328.9|177239.8|177287.5|177170.2|27
1721133250000|2024-07-16 12:34:10|177327.3|177202.3|177294.9|177169.9|177327.3|177202.3|177292|177167|28
1721133260000|2024-07-16 12:34:20|177295|177170|177315.2|177190.2|177325.8|177200.8|177293.1|177168.1|33
1721133270000|2024-07-16 12:34:30|177312.8|177187.8|177290.4|177165.4|177327.5|177202.5|177290.4|177165.4|32
1721133280000|2024-07-16 12:34:40|177287|177162|177310.1|177185.1|177315.6|177190.6|177287|177162|36
1721133290000|2024-07-16 12:34:50|177313.4|177188.4|177242.1|177117.1|177313.4|177188.4|177241.1|177116.1|35
1721133300000|2024-07-16 12:35:00|177244.1|177119.1|177282.6|177157.6|177282.6|177157.6|177238.9|177113.9|36
1721133310000|2024-07-16 12:35:10|177284|177159|177235.4|177185.4|177284|177195.3|177228.2|177155.9|36
1721133320000|2024-07-16 12:35:20|177236.6|177186.6|177276.9|177151.9|177277.2|177186.6|177228.1|177141.6|29
1721133330000|2024-07-16 12:35:30|177276.7|177151.7|177208.3|177158.3|177285.7|177235.7|177208.3|177151|35
1721133340000|2024-07-16 12:35:40|177202.8|177152.8|177142.5|177092.5|177208|177158|177142.5|177092.5|34
1721133350000|2024-07-16 12:35:50|177142.7|177092.7|177110.6|177060.6|177143.8|177093.8|177101|177051|37
1721133360000|2024-07-16 12:36:00|177111.3|177061.3|177201.8|177151.8|177201.8|177151.8|177111.3|177061.3|35
1721133370000|2024-07-16 12:36:10|177204.5|177154.5|177190.4|177140.4|177211.1|177161.1|177188.2|177138.2|33
1721133380000|2024-07-16 12:36:20|177190.9|177140.9|177185|177135|177196|177146|177161.2|177111.2|37
1721133390000|2024-07-16 12:36:30|177191.4|177141.4|177215.7|177165.7|177215.7|177165.7|177187.4|177137.4|34
1721133400000|2024-07-16 12:36:40|177215.5|177165.5|177234.2|177184.2|177248.6|177198.6|177215.3|177165.3|35
1721133410000|2024-07-16 12:36:50|177234.5|177184.5|177232.8|177182.8|177235.4|177185.4|177226.8|177176.8|30
1721133420000|2024-07-16 12:37:00|177232.7|177182.7|177259.5|177209.5|177259.5|177209.5|177231.3|177181.3|32
1721133430000|2024-07-16 12:37:10|177260.1|177210.1|177254.1|177204.1|177268.7|177218.7|177247.4|177197.4|33
1721133440000|2024-07-16 12:37:20|177254.2|177204.2|177253.9|177203.9|177254.2|177204.2|177236.3|177186.3|29
1721133450000|2024-07-16 12:37:30|177303.2|177253.2|177325.4|177275.4|177333.4|177283.4|177285.9|177235.9|32
1721133460000|2024-07-16 12:37:40|177324.6|177274.6|177338|177288|177338|177288|177315.8|177265.8|38
1721133470000|2024-07-16 12:37:50|177337.7|177287.7|177324.5|177274.5|177342.3|177292.3|177315.3|177265.3|37
1721133480000|2024-07-16 12:38:00|177323.8|177273.8|177379.8|177329.8|177391.1|177341.1|177323|177273|33
1721133490000|2024-07-16 12:38:10|177383.3|177333.3|177422.5|177297.5|177428.6|177338.4|177379.2|177287.9|30
1721133500000|2024-07-16 12:38:20|177421.8|177296.8|177441.4|177391.4|177441.4|177391.4|177420.5|177295.5|33
1721133510000|2024-07-16 12:38:30|177440.9|177390.9|177466.8|177341.8|177467.7|177394.7|177400.3|177341.4|31
1721133520000|2024-07-16 12:38:40|177464.1|177339.1|177443.9|177318.9|177464.1|177363.6|177397.6|177308.5|37
1721133530000|2024-07-16 12:38:50|177440|177315|177318.3|177268.3|177441.9|177328.8|177318.3|177268.3|38
1721133540000|2024-07-16 12:39:00|177322.4|177272.4|177339.3|177214.3|177375.6|177300.9|177322.4|177214.3|35
1721133550000|2024-07-16 12:39:10|177286.9|177236.9|177341|177216|177347|177256.1|177286.9|177210.6|37
1721133560000|2024-07-16 12:39:20|177341.1|177216.1|177352.3|177227.3|177355.5|177284.8|177316.3|177216.1|34
1721133570000|2024-07-16 12:39:30|177351.9|177226.9|177323|177273|177360.4|177274.4|177310.6|177226.4|33
1721133580000|2024-07-16 12:39:40|177323.8|177273.8|177334.9|177284.9|177353.9|177303.9|177318.9|177268.9|34
1721133590000|2024-07-16 12:39:50|177335.3|177285.3|177347.7|177297.7|177348.5|177298.5|177330.4|177280.4|28
1721133600000|2024-07-16 12:40:00|177347.5|177297.5|177379.4|177329.4|177381.7|177329.4|177331|177247.5|36
1721133610000|2024-07-16 12:40:10|177383|177333|177403.7|177353.7|177436.4|177360.1|177383|177305.4|35
1721133620000|2024-07-16 12:40:20|177403.1|177353.1|177404.2|177354.2|177406.8|177356.8|177400.8|177350.8|32
1721133630000|2024-07-16 12:40:30|177401.7|177351.7|177385.8|177335.8|177401.7|177351.7|177378.2|177328.2|35
1721133640000|2024-07-16 12:40:40|177390.9|177340.9|177326.6|177276.6|177393.2|177343.2|177322.4|177272.4|36
1721133650000|2024-07-16 12:40:50|177326.7|177276.7|177323.2|177273.2|177327.1|177277.1|177322.6|177272.6|30
1721133660000|2024-07-16 12:41:00|177324.1|177274.1|177321.7|177271.7|177333.8|177283.8|177313.7|177263.7|35
1721133670000|2024-07-16 12:41:10|177319.5|177269.5|177385.5|177335.5|177389.8|177339.8|177319.5|177269.5|26
1721133680000|2024-07-16 12:41:20|177375.2|177325.2|177375.9|177325.9|177379.4|177329.4|177371|177321|26
1721133690000|2024-07-16 12:41:30|177376.6|177326.6|177383.4|177333.4|177383.4|177333.4|177375.5|177325.5|25
1721133700000|2024-07-16 12:41:40|177382.4|177332.4|177329|177279|177382.4|177332.4|177321|177271|33
1721133710000|2024-07-16 12:41:50|177329.4|177279.4|177354.9|177229.9|177362.7|177291.9|177316.8|177227.5|37
1721133720000|2024-07-16 12:42:00|177351.9|177226.9|177298.6|177248.6|177351.9|177264.5|177298.6|177210.9|39
1721133730000|2024-07-16 12:42:10|177300.2|177250.2|177284.1|177234.1|177302.9|177252.9|177284.1|177234.1|29
1721133740000|2024-07-16 12:42:20|177283.7|177233.7|177290.3|177240.3|177294.9|177244.9|177283.7|177233.7|34
1721133750000|2024-07-16 12:42:30|177293.1|177243.1|177292|177242|177295.1|177245.1|177289.2|177239.2|30
1721133760000|2024-07-16 12:42:40|177292.6|177242.6|177286.6|177236.6|177292.7|177242.7|177284.2|177234.2|25
1721133770000|2024-07-16 12:42:50|177287.3|177237.3|177300.3|177250.3|177313.7|177263.7|177287.3|177237.3|27
1721133780000|2024-07-16 12:43:00|177300.5|177250.5|177296.8|177246.8|177317.3|177267.3|177292.6|177242.6|28
1721133790000|2024-07-16 12:43:10|177297.7|177247.7|177328|177203|177332.9|177248.3|177292.2|177200.7|20
1721133800000|2024-07-16 12:43:20|177326.2|177201.2|177224.9|177174.9|177326.2|177201.2|177224.9|177174.9|35
1721133810000|2024-07-16 12:43:30|177226.1|177176.1|177226.3|177176.3|177239.5|177189.5|177224.2|177174.2|31
1721133820000|2024-07-16 12:43:40|177228.3|177178.3|177224.7|177174.7|177228.3|177178.3|177219.6|177169.6|32
1721133830000|2024-07-16 12:43:50|177224.3|177174.3|177237|177187|177246|177196|177200.4|177150.4|36
1721133840000|2024-07-16 12:44:00|177236.9|177186.9|177207|177157|177239.3|177189.3|177207|177157|36
1721133850000|2024-07-16 12:44:10|177208.9|177158.9|177257.8|177132.8|177257.9|177170.7|177195.2|177132.3|35
1721133860000|2024-07-16 12:44:20|177257.9|177132.9|177244.3|177119.3|177257.9|177132.9|177242|177117|31
1721133870000|2024-07-16 12:44:30|177243.8|177118.8|177209.3|177159.3|177243.8|177163|177199.4|177111|34
1721133880000|2024-07-16 12:44:40|177209.9|177159.9|177223.9|177173.9|177238.2|177188.2|177209.9|177159.9|31
1721133890000|2024-07-16 12:44:50|177223.3|177173.3|177228.2|177178.2|177247|177197|177217|177167|33
1721133900000|2024-07-16 12:45:00|177226.9|177176.9|177217|177167|177226.9|177176.9|177192.6|177142.6|26
1721133910000|2024-07-16 12:45:10|177208.6|177158.6|177238.1|177188.1|177238.1|177188.1|177208.4|177158.4|34
1721133920000|2024-07-16 12:45:20|177255.5|177205.5|177253.7|177203.7|177268.4|177218.4|177251.1|177201.1|34
1721133930000|2024-07-16 12:45:30|177253.8|177203.8|177222.5|177172.5|177254.4|177204.4|177221.8|177171.8|29
1721133940000|2024-07-16 12:45:40|177220.8|177170.8|177246.1|177196.1|177246.1|177196.1|177219.5|177169.5|27
1721133950000|2024-07-16 12:45:50|177246.6|177196.6|177257.9|177207.9|177258.3|177208.3|177246.6|177196.6|27
1721133960000|2024-07-16 12:46:00|177258.1|177208.1|177246.1|177196.1|177260|177210|177246.1|177196.1|29
1721133970000|2024-07-16 12:46:10|177247.3|177197.3|177273.3|177223.3|177289|177239|177244.8|177194.8|36
1721133980000|2024-07-16 12:46:20|177272.8|177222.8|177277.2|177227.2|177278.8|177228.8|177271.8|177221.8|29
1721133990000|2024-07-16 12:46:30|177277|177227|177287.8|177237.8|177288.2|177238.2|177275.6|177225.6|31
1721134000000|2024-07-16 12:46:40|177292|177242|177293.9|177243.9|177306.7|177256.7|177286.6|177236.6|28
1721134010000|2024-07-16 12:46:50|177293.8|177243.8|177343|177218|177343|177259.2|177291.6|177217.9|18
1721134020000|2024-07-16 12:47:00|177344.9|177219.9|177339.7|177289.7|177383.1|177289.7|177337.3|177219.9|34
1721134030000|2024-07-16 12:47:10|177337.4|177287.4|177332.7|177282.7|177342.1|177292.1|177329.7|177279.7|23
1721134040000|2024-07-16 12:47:20|177331.1|177281.1|177278.1|177228.1|177332.2|177282.2|177278.1|177228.1|30
1721134050000|2024-07-16 12:47:30|177255.4|177205.4|177262|177212|177266.6|177216.6|177247.4|177197.4|31
1721134060000|2024-07-16 12:47:40|177268.7|177218.7|177259.2|177209.2|177268.7|177218.7|177237.3|177187.3|26
1721134070000|2024-07-16 12:47:50|177253.1|177203.1|177251|177201|177255.4|177205.4|177247.1|177197.1|23
1721134080000|2024-07-16 12:48:00|177245.8|177195.8|177222.4|177172.4|177245.8|177195.8|177216.6|177166.6|31
1721134090000|2024-07-16 12:48:10|177222.2|177172.2|177238|177188|177249.4|177199.4|177220.8|177170.8|34
1721134100000|2024-07-16 12:48:20|177241|177191|177273.9|177223.9|177277.7|177227.7|177240.4|177190.4|32
1721134110000|2024-07-16 12:48:30|177272.9|177222.9|177269.6|177219.6|177282.6|177232.6|177266.6|177216.6|34
1721134120000|2024-07-16 12:48:40|177268|177218|177287.7|177237.7|177290.8|177240.8|177268|177218|33
1721134130000|2024-07-16 12:48:50|177287.4|177237.4|177277.8|177227.8|177288.4|177238.4|177276.7|177226.7|18
1721134140000|2024-07-16 12:49:00|177278.1|177228.1|177301|177251|177331.3|177281.3|177277.8|177227.8|30
1721134150000|2024-07-16 12:49:10|177300.8|177250.8|177298.1|177248.1|177306.3|177256.3|177295.1|177245.1|37
1721134160000|2024-07-16 12:49:20|177298.7|177248.7|177273.4|177223.4|177304.2|177254.2|177270.8|177220.8|30
1721134170000|2024-07-16 12:49:30|177280|177230|177337.9|177212.9|177340.1|177231.4|177280|177194.5|27
1721134180000|2024-07-16 12:49:40|177337.7|177212.7|177328|177203|177338.3|177213.3|177324.2|177199.2|35
1721134190000|2024-07-16 12:49:50|177328.1|177203.1|177336.7|177286.7|177336.7|177286.7|177308.1|177203.1|30
1721134200000|2024-07-16 12:50:00|177334.9|177284.9|177343.1|177293.1|177353.9|177303.9|177334.9|177284.9|37
1721134210000|2024-07-16 12:50:10|177344.1|177294.1|177460.4|177335.4|177466.5|177341.5|177333.9|177250.6|30
1721134220000|2024-07-16 12:50:20|177457.3|177332.3|177469.8|177344.8|177474.4|177349.4|177455.5|177330.5|26
1721134230000|2024-07-16 12:50:30|177470.3|177345.3|177484.5|177359.5|177484.5|177359.5|177469.2|177344.2|27
1721134240000|2024-07-16 12:50:40|177484.4|177359.4|177516|177391|177522.4|177397.4|177478.6|177353.6|34
1721134250000|2024-07-16 12:50:50|177515.9|177390.9|177542.8|177417.8|177542.8|177417.8|177515.1|177390.1|27
1721134260000|2024-07-16 12:51:00|177542.7|177417.7|177577.4|177452.4|177584.7|177499.5|177513.1|177417.7|29
1721134270000|2024-07-16 12:51:10|177577.9|177452.9|177547.1|177422.1|177577.9|177452.9|177535|177410|30
1721134280000|2024-07-16 12:51:20|177547|177422|177501.1|177376.1|177555.8|177430.8|177490.5|177365.5|33
1721134290000|2024-07-16 12:51:30|177501.3|177376.3|177497|177372|177506.9|177381.9|177496.5|177371.5|28
1721134300000|2024-07-16 12:51:40|177496.3|177371.3|177512|177387|177513.9|177388.9|177495.3|177370.3|20
1721134310000|2024-07-16 12:51:50|177512.7|177387.7|177530.6|177405.6|177540.4|177415.4|177507.3|177382.3|28
1721134320000|2024-07-16 12:52:00|177529.9|177404.9|177608.3|177483.3|177613.2|177509.3|177522|177397|33
1721134330000|2024-07-16 12:52:10|177608.2|177483.2|177602.9|177477.9|177626.8|177524.9|177569.1|177477.9|28
1721134340000|2024-07-16 12:52:20|177605|177480|177596.4|177471.4|177608|177483|177589.7|177464.7|24
1721134350000|2024-07-16 12:52:30|177597|177472|177598.1|177473.1|177615.1|177490.1|177591.2|177466.2|33
1721134360000|2024-07-16 12:52:40|177599.6|177474.6|177612.5|177487.5|177615.7|177490.7|177597.8|177472.8|33
1721134370000|2024-07-16 12:52:50|177611.5|177486.5|177630.4|177505.4|177633.8|177508.8|177611|177486|33
1721134380000|2024-07-16 12:53:00|177629.4|177504.4|177644|177519|177644|177519|177629|177504|29
1721134390000|2024-07-16 12:53:10|177641.9|177516.9|177631.5|177506.5|177646.7|177521.7|177629.6|177504.6|35
1721134400000|2024-07-16 12:53:20|177631.4|177506.4|177630.9|177505.9|177645.2|177520.2|177630|177505|24
1721134410000|2024-07-16 12:53:30|177643.6|177518.6|177639.4|177514.4|177644.9|177519.9|177637.8|177512.8|17
1721134420000|2024-07-16 12:53:40|177639.5|177514.5|177660.1|177535.1|177660.7|177535.7|177639.5|177514.5|22
1721134430000|2024-07-16 12:53:50|177666.2|177541.2|177640.2|177515.2|177666.2|177541.2|177635.5|177510.5|24
1721134440000|2024-07-16 12:54:00|177640.4|177515.4|177642.8|177517.8|177649.3|177524.3|177630.9|177505.9|26
1721134450000|2024-07-16 12:54:10|177642.3|177517.3|177646|177521|177646.7|177521.7|177641.9|177516.9|23
1721134460000|2024-07-16 12:54:20|177646.3|177521.3|177652.2|177527.2|177663.2|177538.2|177646.3|177521.3|25
1721134470000|2024-07-16 12:54:30|177652.7|177527.7|177681.7|177556.7|177696.7|177571.7|177652.7|177527.7|25
1721134480000|2024-07-16 12:54:40|177683.2|177558.2|177694.3|177569.3|177695.3|177570.3|177683.2|177558.2|18
1721134490000|2024-07-16 12:54:50|177694.8|177569.8|177730.3|177605.3|177730.3|177605.3|177693.9|177568.9|9
1721134500000|2024-07-16 12:55:00|177731.6|177606.6|177718.6|177593.6|177735.1|177610.1|177712.4|177587.4|28
1721134510000|2024-07-16 12:55:10|177716.3|177591.3|177707.6|177582.6|177719.4|177594.4|177685.5|177560.5|24
1721134520000|2024-07-16 12:55:20|177724|177599|177732|177607|177748.7|177623.7|177718.8|177593.8|29
1721134530000|2024-07-16 12:55:30|177732.7|177607.7|177675.6|177550.6|177732.7|177607.7|177668.7|177543.7|31
1721134540000|2024-07-16 12:55:40|177675.5|177550.5|177612.4|177487.4|177675.5|177550.5|177604.4|177479.4|30
1721134550000|2024-07-16 12:55:50|177610.6|177485.6|177592.3|177467.3|177611|177486|177589.6|177464.6|25
1721134560000|2024-07-16 12:56:00|177593.2|177468.2|177614.7|177489.7|177618.8|177493.8|177593.2|177468.2|33
1721134570000|2024-07-16 12:56:10|177614.9|177489.9|177670.4|177545.4|177676.7|177551.7|177613.7|177488.7|28
1721134580000|2024-07-16 12:56:20|177669.8|177544.8|177666.2|177541.2|177672.2|177547.2|177663.5|177538.5|25
1721134590000|2024-07-16 12:56:30|177664.6|177539.6|177634.4|177509.4|177664.7|177539.7|177627.2|177502.2|20
1721134600000|2024-07-16 12:56:40|177634.5|177509.5|177666.2|177541.2|177694.4|177569.4|177634.5|177509.5|25
1721134610000|2024-07-16 12:56:50|177666.3|177541.3|177663.6|177538.6|177666.9|177541.9|177654.8|177529.8|27
1721134620000|2024-07-16 12:57:00|177668.7|177543.7|177657.7|177532.7|177678.3|177553.3|177656.5|177531.5|29
1721134630000|2024-07-16 12:57:10|177658.3|177533.3|177598.7|177473.7|177661.2|177536.2|177598.7|177473.7|26
1721134640000|2024-07-16 12:57:20|177594.6|177469.6|177587.3|177462.3|177599.2|177474.2|177580.7|177455.7|29
1721134650000|2024-07-16 12:57:30|177586.9|177461.9|177583.7|177458.7|177587.8|177462.8|177581.4|177456.4|24
1721134660000|2024-07-16 12:57:40|177583.9|177458.9|177575.9|177450.9|177587.4|177462.4|177574.7|177449.7|22
1721134670000|2024-07-16 12:57:50|177576|177451|177565.7|177440.7|177577.3|177452.3|177559.6|177434.6|30
1721134680000|2024-07-16 12:58:00|177566.5|177441.5|177558.4|177433.4|177567.3|177442.3|177558.4|177433.4|23
1721134690000|2024-07-16 12:58:10|177557.8|177432.8|177526.4|177401.4|177568.4|177443.4|177521.5|177396.5|29
1721134700000|2024-07-16 12:58:20|177520|177395|177527.4|177402.4|177531.4|177406.4|177520|177395|24
1721134710000|2024-07-16 12:58:30|177528.7|177403.7|177498.1|177373.1|177532.8|177407.8|177498.1|177373.1|26
1721134720000|2024-07-16 12:58:40|177500.8|177375.8|177476.8|177351.8|177505.8|177380.8|177463.6|177338.6|28
1721134730000|2024-07-16 12:58:50|177476.7|177351.7|177451.6|177326.6|177476.7|177351.7|177443.6|177318.6|25
1721134740000|2024-07-16 12:59:00|177451.7|177326.7|177451.4|177326.4|177455.6|177330.6|177449.6|177324.6|19
1721134750000|2024-07-16 12:59:10|177448.9|177323.9|177512.6|177387.6|177512.6|177387.6|177447.4|177322.4|27
1721134760000|2024-07-16 12:59:20|177510.2|177385.2|177531.9|177406.9|177538.6|177413.6|177510.2|177385.2|32
1721134770000|2024-07-16 12:59:30|177532.6|177407.6|177525.1|177400.1|177533.8|177408.8|177516.3|177391.3|25
1721134780000|2024-07-16 12:59:40|177524|177399|177518.5|177393.5|177524|177399|177518.5|177393.5|21
1721134790000|2024-07-16 12:59:50|177511.6|177386.6|177480.5|177355.5|177518.3|177393.3|177467|177342|28
1721134800000|2024-07-16 13:00:00|177481.7|177356.7|177531.1|177406.1|177539.8|177414.8|177473.2|177348.2|34
1721134810000|2024-07-16 13:00:10|177530.6|177405.6|177510.8|177385.8|177531.6|177406.6|177510.8|177385.8|30
1721134820000|2024-07-16 13:00:20|177509.7|177384.7|177510.9|177385.9|177518.1|177393.1|177506.5|177381.5|24
1721134830000|2024-07-16 13:00:30|177511.1|177386.1|177569.5|177444.5|177572.1|177447.1|177510.9|177385.9|25
1721134840000|2024-07-16 13:00:40|177569.3|177444.3|177567.6|177442.6|177569.5|177444.5|177567.4|177442.4|12
1721134850000|2024-07-16 13:00:50|177567.4|177442.4|177555.8|177430.8|177605.3|177480.3|177554.1|177429.1|26
1721134860000|2024-07-16 13:01:00|177555.4|177430.4|177558.9|177433.9|177573.3|177448.3|177552.2|177427.2|28
1721134870000|2024-07-16 13:01:10|177558.8|177433.8|177571.9|177446.9|177575.2|177450.2|177522.9|177397.9|31
1721134880000|2024-07-16 13:01:20|177574.1|177449.1|177564.1|177439.1|177578.1|177453.1|177559.9|177434.9|27
1721134890000|2024-07-16 13:01:30|177563.2|177438.2|177610|177485|177612.1|177487.1|177563.2|177438.2|29
1721134900000|2024-07-16 13:01:40|177610.5|177485.5|177644.3|177519.3|177645.4|177520.4|177610.1|177485.1|28
1721134910000|2024-07-16 13:01:50|177644.1|177519.1|177609.9|177484.9|177645|177520|177598.8|177473.8|28
1721134920000|2024-07-16 13:02:00|177611.1|177486.1|177575.2|177450.2|177613.7|177488.7|177574.4|177449.4|24
1721134930000|2024-07-16 13:02:10|177574.8|177449.8|177541.4|177416.4|177577.5|177452.5|177535.2|177410.2|28
1721134940000|2024-07-16 13:02:20|177541.6|177416.6|177525|177400|177545.8|177420.8|177521.5|177396.5|25
1721134950000|2024-07-16 13:02:30|177525.3|177400.3|177537.1|177412.1|177542.9|177417.9|177525.3|177400.3|31
1721134960000|2024-07-16 13:02:40|177535.6|177410.6|177529.7|177404.7|177535.6|177410.6|177525.5|177400.5|24
1721134970000|2024-07-16 13:02:50|177529.8|177404.8|177513.9|177388.9|177536.5|177411.5|177509.5|177384.5|24
1721134980000|2024-07-16 13:03:00|177514.5|177389.5|177519.5|177394.5|177519.9|177394.9|177512.9|177387.9|23
1721134990000|2024-07-16 13:03:10|177518.7|177393.7|177493.4|177368.4|177518.7|177393.7|177475.2|177350.2|33
1721135000000|2024-07-16 13:03:20|177500.8|177375.8|177499.2|177374.2|177513.3|177388.3|177497.5|177372.5|32
1721135010000|2024-07-16 13:03:30|177499.1|177374.1|177478.6|177353.6|177499.1|177374.1|177476.8|177351.8|28
1721135020000|2024-07-16 13:03:40|177479.6|177354.6|177471.9|177346.9|177484.8|177359.8|177471.9|177346.9|20
1721135030000|2024-07-16 13:03:50|177470.8|177345.8|177459.1|177334.1|177471.5|177346.5|177441.3|177316.3|26
1721135040000|2024-07-16 13:04:00|177460.9|177335.9|177454.6|177329.6|177465.3|177340.3|177453.8|177328.8|32
1721135050000|2024-07-16 13:04:10|177454.5|177329.5|177459.8|177334.8|177461.2|177336.2|177450.6|177325.6|20
1721135060000|2024-07-16 13:04:20|177463|177338|177462.7|177337.7|177469.1|177397.6|177430|177337.7|33
1721135070000|2024-07-16 13:04:30|177463|177338|177448.5|177323.5|177471.3|177346.3|177448.5|177323.5|27
1721135080000|2024-07-16 13:04:40|177447.3|177322.3|177459.8|177334.8|177460.1|177335.1|177438.4|177313.4|19
1721135090000|2024-07-16 13:04:50|177459.6|177334.6|177456.1|177331.1|177459.7|177334.7|177445.6|177320.6|20
1721135100000|2024-07-16 13:05:00|177457.6|177332.6|177412.4|177287.4|177457.6|177332.6|177402.1|177277.1|29
1721135110000|2024-07-16 13:05:10|177413.3|177288.3|177417|177292|177423|177298|177412.6|177287.6|16
1721135120000|2024-07-16 13:05:20|177417.1|177292.1|177411.6|177286.6|177417.1|177292.1|177406.1|177281.1|26
1721135130000|2024-07-16 13:05:30|177411.5|177286.5|177383|177258|177415.4|177290.4|177382.1|177257.1|23
1721135140000|2024-07-16 13:05:40|177382.8|177257.8|177384.5|177259.5|177385.1|177260.1|177377.4|177252.4|22
1721135150000|2024-07-16 13:05:50|177384.4|177259.4|177379.1|177254.1|177384.7|177259.7|177377.4|177252.4|21
1721135160000|2024-07-16 13:06:00|177379.2|177254.2|177419.7|177294.7|177419.9|177294.9|177332.1|177220.6|27
1721135170000|2024-07-16 13:06:10|177419.1|177294.1|177410.6|177285.6|177419.1|177294.1|177399.7|177274.7|26
1721135180000|2024-07-16 13:06:20|177411.7|177286.7|177402.8|177277.8|177419.2|177294.2|177402.8|177277.8|25
1721135190000|2024-07-16 13:06:30|177402.9|177277.9|177411.7|177286.7|177412.2|177287.2|177382.6|177257.6|26
1721135200000|2024-07-16 13:06:40|177411.2|177286.2|177384|177259|177411.2|177286.2|177381.3|177256.3|16
1721135210000|2024-07-16 13:06:50|177384.8|177259.8|177392.6|177267.6|177393.5|177268.5|177383.8|177258.8|25
1721135220000|2024-07-16 13:07:00|177393.1|177268.1|177389.8|177264.8|177404.9|177279.9|177389.2|177264.2|26
1721135230000|2024-07-16 13:07:10|177387.3|177262.3|177380.1|177255.1|177388.8|177263.8|177374.8|177249.8|20
1721135240000|2024-07-16 13:07:20|177379.6|177254.6|177381.9|177256.9|177387.2|177262.2|177377.3|177252.3|25
1721135250000|2024-07-16 13:07:30|177382|177257|177387.9|177262.9|177388.4|177263.4|177382|177257|27
1721135260000|2024-07-16 13:07:40|177388.5|177263.5|177350.4|177225.4|177388.6|177263.6|177337.5|177212.5|32
1721135270000|2024-07-16 13:07:50|177350.7|177225.7|177342|177217|177352.2|177227.2|177337.6|177212.6|22
1721135280000|2024-07-16 13:08:00|177341.8|177216.8|177291.2|177166.2|177349.4|177224.4|177288.1|177163.1|27
1721135290000|2024-07-16 13:08:10|177291.5|177166.5|177294|177169|177294.5|177169.5|177282.3|177157.3|22
1721135300000|2024-07-16 13:08:20|177293.7|177168.7|177312.8|177187.8|177315.5|177190.5|177284.3|177159.3|28
1721135310000|2024-07-16 13:08:30|177314.1|177189.1|177308.5|177183.5|177317.3|177192.3|177304.5|177179.5|27
1721135320000|2024-07-16 13:08:40|177308.8|177183.8|177302.8|177252.8|177341.5|177271.3|177301.3|177182.3|24
1721135330000|2024-07-16 13:08:50|177299.8|177249.8|177307.8|177257.8|177336.1|177286.1|177299.8|177249.8|32
1721135340000|2024-07-16 13:09:00|177307.9|177257.9|177355.5|177305.5|177355.5|177305.5|177300.3|177250.3|30
1721135350000|2024-07-16 13:09:10|177371.6|177321.6|177442.7|177317.7|177451.3|177366|177369.6|177309.4|36
1721135360000|2024-07-16 13:09:20|177442.9|177317.9|177439.6|177314.6|177449.4|177324.4|177435.2|177310.2|26
1721135370000|2024-07-16 13:09:30|177439.5|177314.5|177437.7|177312.7|177439.5|177314.5|177437.7|177312.7|17
1721135380000|2024-07-16 13:09:40|177438|177313|177390.1|177265.1|177438|177313|177387.7|177262.7|24
1721135390000|2024-07-16 13:09:50|177390.2|177265.2|177415.6|177290.6|177415.6|177290.6|177369.1|177244.1|28
1721135400000|2024-07-16 13:10:00|177415|177290|177447.1|177322.1|177447.4|177322.4|177414.7|177289.7|22
1721135410000|2024-07-16 13:10:10|177446.4|177321.4|177446.6|177321.6|177446.7|177321.7|177437.4|177312.4|27
1721135420000|2024-07-16 13:10:20|177446.5|177321.5|177441.7|177316.7|177449.5|177324.5|177437.1|177312.1|26
1721135430000|2024-07-16 13:10:30|177441.3|177316.3|177439.3|177314.3|177443.7|177318.7|177437.1|177312.1|24
1721135440000|2024-07-16 13:10:40|177439.2|177314.2|177440.2|177315.2|177445.3|177320.3|177433.1|177308.1|18
1721135450000|2024-07-16 13:10:50|177439.3|177314.3|177439.2|177314.2|177444.3|177319.3|177438.4|177313.4|22
1721135460000|2024-07-16 13:11:00|177435.9|177310.9|177422.4|177297.4|177437.3|177312.3|177419.4|177294.4|26
1721135470000|2024-07-16 13:11:10|177422.9|177297.9|177432.4|177307.4|177432.6|177307.6|177421.8|177296.8|12
1721135480000|2024-07-16 13:11:20|177433.6|177308.6|177423.3|177298.3|177434.3|177309.3|177421.1|177296.1|13
1721135490000|2024-07-16 13:11:30|177423.4|177298.4|177435.1|177310.1|177435.1|177310.1|177421.6|177296.6|17
1721135500000|2024-07-16 13:11:40|177435.4|177310.4|177424.8|177299.8|177435.4|177310.4|177415.3|177290.3|24
1721135510000|2024-07-16 13:11:50|177422.7|177297.7|177421.8|177296.8|177429.5|177304.5|177421.2|177296.2|22
1721135520000|2024-07-16 13:12:00|177423.1|177298.1|177378.4|177253.4|177428|177303|177376.9|177251.9|26
1721135530000|2024-07-16 13:12:10|177379.6|177254.6|177384.9|177259.9|177388.8|177263.8|177377.8|177252.8|21
1721135540000|2024-07-16 13:12:20|177385|177260|177361.7|177236.7|177387.5|177262.5|177356.9|177231.9|20
1721135550000|2024-07-16 13:12:30|177361.6|177236.6|177369.3|177244.3|177369.3|177244.3|177361.6|177236.6|20
1721135560000|2024-07-16 13:12:40|177368.9|177243.9|177355.7|177230.7|177369.3|177244.3|177355.4|177230.4|18
1721135570000|2024-07-16 13:12:50|177356.3|177231.3|177355.7|177230.7|177357.6|177232.6|177352.7|177227.7|22
1721135580000|2024-07-16 13:13:00|177355.5|177230.5|177358.3|177233.3|177358.3|177233.3|177352.6|177227.6|21
1721135590000|2024-07-16 13:13:10|177358.1|177233.1|177363.4|177238.4|177363.9|177238.9|177353.6|177228.6|21
1721135600000|2024-07-16 13:13:20|177363.9|177238.9|177348.7|177298.7|177364.3|177303.1|177342.2|177238.9|27
1721135610000|2024-07-16 13:13:30|177347.9|177297.9|177319.6|177269.6|177347.9|177297.9|177314.2|177264.2|20
1721135620000|2024-07-16 13:13:40|177319.8|177269.8|177316.7|177266.7|177319.9|177269.9|177316.7|177266.7|26
1721135630000|2024-07-16 13:13:50|177316.1|177266.1|177318|177268|177318|177268|177310.6|177260.6|35
1721135640000|2024-07-16 13:14:00|177315.4|177265.4|177313.8|177263.8|177320.3|177270.3|177312.9|177262.9|27
1721135650000|2024-07-16 13:14:10|177313.6|177263.6|177271.3|177221.3|177313.6|177263.6|177249.2|177199.2|33
1721135660000|2024-07-16 13:14:20|177271|177221|177264.9|177214.9|177271|177221|177264|177214|26
1721135670000|2024-07-16 13:14:30|177265.2|177215.2|177273.7|177223.7|177279.9|177229.9|177265.2|177215.2|21
1721135680000|2024-07-16 13:14:40|177274.3|177224.3|177276.6|177226.6|177285.1|177235.1|177269.9|177219.9|29
1721135690000|2024-07-16 13:14:50|177276.4|177226.4|177284.4|177234.4|177288.3|177238.3|177275.8|177225.8|25
1721135700000|2024-07-16 13:15:00|177285|177235|177272|177222|177286.1|177236.1|177269.3|177219.3|21
1721135710000|2024-07-16 13:15:10|177272.1|177222.1|177276|177226|177276|177226|177271.8|177221.8|12
1721135720000|2024-07-16 13:15:20|177275.9|177225.9|177298.3|177173.3|177298.5|177225.9|177253.9|177169.7|32
1721135730000|2024-07-16 13:15:30|177297.4|177172.4|177302.9|177177.9|177304.4|177179.4|177297.4|177172.4|23
1721135740000|2024-07-16 13:15:40|177304.3|177179.3|177324.6|177199.6|177342.6|177217.6|177304.3|177179.3|26
1721135750000|2024-07-16 13:15:50|177325.2|177200.2|177311.3|177186.3|177338.2|177213.2|177310|177185|29
1721135760000|2024-07-16 13:16:00|177315.7|177190.7|177290.2|177165.2|177315.7|177190.7|177286.8|177161.8|29
1721135770000|2024-07-16 13:16:10|177290.1|177165.1|177288.3|177163.3|177293.5|177168.5|177283.3|177158.3|28
1721135780000|2024-07-16 13:16:20|177288.4|177163.4|177304.8|177179.8|177306.9|177181.9|177288.4|177163.4|19
1721135790000|2024-07-16 13:16:30|177304.9|177179.9|177293.2|177168.2|177317.3|177192.3|177293.2|177168.2|23
1721135800000|2024-07-16 13:16:40|177292|177167|177285.4|177160.4|177293.1|177168.1|177285.1|177160.1|25
1721135810000|2024-07-16 13:16:50|177284.8|177159.8|177250.4|177125.4|177284.8|177159.8|177250.4|177125.4|28
1721135820000|2024-07-16 13:17:00|177248.3|177123.3|177247.4|177122.4|177251.5|177126.5|177240.3|177115.3|29
1721135830000|2024-07-16 13:17:10|177247.1|177122.1|177242.2|177117.2|177247.1|177122.1|177241.3|177116.3|16
1721135840000|2024-07-16 13:17:20|177242.9|177117.9|177227.3|177102.3|177244.9|177119.9|177222.2|177097.2|14
1721135850000|2024-07-16 13:17:30|177227.2|177102.2|177246.2|177121.2|177250.2|177125.2|177205.5|177080.5|34
1721135860000|2024-07-16 13:17:40|177245.8|177120.8|177233.1|177108.1|177245.8|177120.8|177231.6|177106.6|17
1721135870000|2024-07-16 13:17:50|177234|177109|177211|177086|177234|177109|177211|177086|20
1721135880000|2024-07-16 13:18:00|177210.9|177085.9|177217.1|177092.1|177217.7|177092.7|177206|177081|19
1721135890000|2024-07-16 13:18:10|177216.4|177091.4|177245.9|177120.9|177255.6|177130.6|177216.4|177091.4|20
1721135900000|2024-07-16 13:18:20|177243.6|177118.6|177201.6|177076.6|177243.8|177118.8|177200.6|177075.6|24
1721135910000|2024-07-16 13:18:30|177201.7|177076.7|177239.2|177114.2|177246.4|177121.4|177200.6|177075.6|21
1721135920000|2024-07-16 13:18:40|177234.4|177109.4|177230.1|177105.1|177235.1|177110.1|177228.1|177103.1|21
1721135930000|2024-07-16 13:18:50|177230.9|177105.9|177220.7|177095.7|177230.9|177105.9|177218|177093|21
1721135940000|2024-07-16 13:19:00|177220.8|177095.8|177232.6|177107.6|177236.7|177111.7|177220.8|177095.8|24
1721135950000|2024-07-16 13:19:10|177232.5|177107.5|177249|177124|177249.1|177124.1|177230.6|177105.6|11
1721135960000|2024-07-16 13:19:20|177247.9|177122.9|177244.2|177119.2|177249.3|177124.3|177235.9|177110.9|21
1721135970000|2024-07-16 13:19:30|177244|177119|177233.7|177108.7|177244|177119|177233.7|177108.7|17
1721135980000|2024-07-16 13:19:40|177234.2|177109.2|177291.6|177166.6|177318.8|177193.8|177233.1|177108.1|28
1721135990000|2024-07-16 13:19:50|177291.1|177166.1|177291.5|177166.5|177291.5|177166.5|177289.1|177164.1|11
1721136000000|2024-07-16 13:20:00|177291.1|177166.1|177262.2|177137.2|177291.3|177166.3|177262.2|177137.2|26
1721136010000|2024-07-16 13:20:10|177262.5|177137.5|177237.2|177112.2|177262.8|177137.8|177237|177112|22
1721136020000|2024-07-16 13:20:20|177237.6|177112.6|177233.1|177108.1|177237.7|177112.7|177230.8|177105.8|18
1721136030000|2024-07-16 13:20:30|177277.5|177152.5|177287.2|177162.2|177292.7|177167.7|177277.4|177152.4|28
1721136040000|2024-07-16 13:20:40|177286.4|177161.4|177235.1|177110.1|177286.4|177161.4|177235.1|177110.1|21
1721136050000|2024-07-16 13:20:50|177235|177110|177263.7|177138.7|177263.7|177138.7|177234.5|177109.5|20
1721136060000|2024-07-16 13:21:00|177265.2|177140.2|177235.5|177110.5|177265.6|177140.6|177235.5|177110.5|23
1721136070000|2024-07-16 13:21:10|177235.6|177110.6|177235.6|177110.6|177236.4|177111.4|177232.5|177107.5|25
1721136080000|2024-07-16 13:21:20|177235.5|177110.5|177257.6|177132.6|177268.8|177143.8|177235.5|177110.5|28
1721136090000|2024-07-16 13:21:30|177257.7|177132.7|177287|177162|177287|177162|177257.7|177132.7|18
1721136100000|2024-07-16 13:21:40|177282.2|177157.2|177278.6|177153.6|177284.6|177159.6|177272.1|177147.1|26
1721136110000|2024-07-16 13:21:50|177277.9|177152.9|177265.3|177140.3|177277.9|177152.9|177264.8|177139.8|16
1721136120000|2024-07-16 13:22:00|177265.9|177140.9|177260.5|177135.5|177267.8|177142.8|177259.1|177134.1|15
1721136130000|2024-07-16 13:22:10|177261.1|177136.1|177261.1|177136.1|177261.8|177136.8|177260.1|177135.1|15
1721136140000|2024-07-16 13:22:20|177260.6|177135.6|177239.4|177114.4|177260.6|177135.6|177238.1|177113.1|18
1721136150000|2024-07-16 13:22:30|177239.2|177114.2|177206.3|177081.3|177239.7|177114.7|177199.5|177074.5|27
1721136160000|2024-07-16 13:22:40|177205.7|177080.7|177176.2|177051.2|177206.1|177088.4|177128.8|177034.4|25
1721136170000|2024-07-16 13:22:50|177176.3|177051.3|177205.6|177080.6|177205.7|177080.7|177176.3|177051.3|27
1721136180000|2024-07-16 13:23:00|177205.4|177080.4|177180.4|177055.4|177206.2|177081.2|177179.6|177054.6|17
1721136190000|2024-07-16 13:23:10|177175.2|177050.2|177135.1|177085.1|177175.2|177085.1|177103.3|177032.8|30
1721136200000|2024-07-16 13:23:20|177135.7|177085.7|177136.7|177086.7|177137.1|177087.1|177121.6|177071.6|24
1721136210000|2024-07-16 13:23:30|177136.1|177086.1|177166.1|177116.1|177166.1|177116.1|177132.7|177082.7|19
1721136220000|2024-07-16 13:23:40|177166|177116|177242.1|177117.1|177259.1|177154.1|177165.1|177115.1|29
1721136230000|2024-07-16 13:23:50|177241.6|177116.6|177209.9|177084.9|177241.6|177116.6|177205.7|177080.7|29
1721136240000|2024-07-16 13:24:00|177209.8|177084.8|177210.4|177085.4|177211.2|177086.2|177206.1|177081.1|20
1721136250000|2024-07-16 13:24:10|177210.1|177085.1|177165.8|177115.8|177212.7|177115.8|177159.6|177057.5|21
1721136260000|2024-07-16 13:24:20|177166.7|177116.7|177173.7|177123.7|177173.8|177123.8|177166.7|177116.7|18
1721136270000|2024-07-16 13:24:30|177173.8|177123.8|177167.1|177117.1|177173.8|177123.8|177166.7|177116.7|19
1721136280000|2024-07-16 13:24:40|177167|177117|177201.1|177076.1|177201.1|177117.6|177148.7|177073.9|19
1721136290000|2024-07-16 13:24:50|177210.4|177085.4|177137.3|177087.3|177214.7|177091.9|177115.1|177060.3|34
1721136300000|2024-07-16 13:25:00|177137.8|177087.8|177159.8|177034.8|177159.8|177088.5|177109.6|177030.7|13
1721136310000|2024-07-16 13:25:10|177160.3|177035.3|177168.6|177043.6|177171.8|177046.8|177160.3|177035.3|24
1721136320000|2024-07-16 13:25:20|177169.1|177044.1|177051.4|177001.4|177169.1|177044.1|177051.4|177001.4|19
1721136330000|2024-07-16 13:25:30|177052.9|177002.9|177070.6|177020.6|177078.7|177028.7|177052.9|177002.9|30
1721136340000|2024-07-16 13:25:40|177070.7|177020.7|177085.3|177035.3|177106.2|177056.2|177069.9|177019.9|34
1721136350000|2024-07-16 13:25:50|177086|177036|177149.7|177024.7|177164.3|177039.3|177082.3|177000.2|32
1721136360000|2024-07-16 13:26:00|177149.8|177024.8|177196.1|177071.1|177196.6|177071.6|177149.8|177024.8|25
1721136370000|2024-07-16 13:26:10|177196.3|177071.3|177154.4|177029.4|177205.8|177080.8|177154.4|177029.4|24
1721136380000|2024-07-16 13:26:20|177149.2|177024.2|177132.6|177007.6|177162.4|177037.4|177131.8|177006.8|31
1721136390000|2024-07-16 13:26:30|177133.9|177008.9|177139.3|177014.3|177139.4|177014.4|177133.9|177008.9|12
1721136400000|2024-07-16 13:26:40|177139|177014|177133.8|177008.8|177139|177014|177109.1|176984.1|25
1721136410000|2024-07-16 13:26:50|177133.6|177008.6|177107.6|176982.6|177133.6|177008.6|177107|176982|24
1721136420000|2024-07-16 13:27:00|177107.9|176982.9|177107.6|176982.6|177127|177002|177107.6|176982.6|23
1721136430000|2024-07-16 13:27:10|177107|176982|177125.8|177000.8|177129.6|177004.6|177106.9|176981.9|23
1721136440000|2024-07-16 13:27:20|177128|177003|177108.2|176983.2|177147.4|177022.4|177104.5|176979.5|21
1721136450000|2024-07-16 13:27:30|177107.6|176982.6|177144.3|177019.3|177148.5|177023.5|177107.6|176982.6|23
1721136460000|2024-07-16 13:27:40|177146.9|177021.9|177125.4|177000.4|177156.6|177031.6|177122.1|176997.1|18
1721136470000|2024-07-16 13:27:50|177094.4|177044.4|177101.6|177051.6|177110.4|177060.4|177094.4|177044.4|21
1721136480000|2024-07-16 13:28:00|177105.5|177055.5|177147.7|177022.7|177157|177055.5|177105.5|177021.2|22
1721136490000|2024-07-16 13:28:10|177147|177022|177147.5|177022.5|177148.2|177023.2|177147|177022|10
1721136500000|2024-07-16 13:28:20|177147.4|177022.4|177094.8|176969.8|177147.4|177022.4|177094.8|176969.8|21
1721136510000|2024-07-16 13:28:30|177094.3|176969.3|177081.1|176956.1|177108.2|176983.2|177076.4|176951.4|24
1721136520000|2024-07-16 13:28:40|177080.4|176955.4|177084.2|176959.2|177084.2|176959.2|177077.7|176952.7|14
1721136530000|2024-07-16 13:28:50|177087.5|176962.5|177057.6|177007.6|177094.9|177007.6|177056.7|176962.4|14
1721136540000|2024-07-16 13:29:00|177057.8|177007.8|177040.5|176990.5|177058.2|177008.2|177040.5|176990.5|18
1721136550000|2024-07-16 13:29:10|177041|176991|177033.4|176908.4|177044.8|176991|177023.7|176898.7|20
1721136560000|2024-07-16 13:29:20|177033.3|176908.3|177018.4|176893.4|177041.2|176916.2|177017|176892|25
1721136570000|2024-07-16 13:29:30|177026.3|176901.3|177029.9|176904.9|177030|176905|177026.2|176901.2|17
1721136580000|2024-07-16 13:29:40|177030.6|176905.6|177027.3|176902.3|177031.7|176906.7|177027.3|176902.3|10
1721136590000|2024-07-16 13:29:50|177026.5|176901.5|177020|176895|177026.5|176901.5|177018.5|176893.5|14
1721136600000|2024-07-16 13:30:00|177017.3|176892.3|177001.9|176876.9|177017.3|176892.3|176986|176861|22
1721136610000|2024-07-16 13:30:10|177002.5|176877.5|176949.3|176824.3|177004.4|176879.4|176945.4|176820.4|18
1721136620000|2024-07-16 13:30:20|176949.8|176824.8|176948.3|176823.3|176952.6|176827.6|176943.7|176818.7|28
1721136630000|2024-07-16 13:30:30|176946.1|176821.1|176953|176828|176964|176839|176945.4|176820.4|25
1721136640000|2024-07-16 13:30:40|176952.9|176827.9|176953.4|176828.4|176958.9|176833.9|176950.3|176825.3|22
1721136650000|2024-07-16 13:30:50|176952.9|176827.9|176943.7|176818.7|176954.4|176829.4|176943.3|176818.3|28
1721136660000|2024-07-16 13:31:00|176945.1|176820.1|176949|176824|176949.4|176824.4|176932.5|176807.5|28
1721136670000|2024-07-16 13:31:10|176950.3|176825.3|176949.2|176824.2|176969.8|176844.8|176948.6|176823.6|23
1721136680000|2024-07-16 13:31:20|176946.8|176821.8|176949|176824|176949.8|176824.8|176946.8|176821.8|18
1721136690000|2024-07-16 13:31:30|176948.8|176823.8|176949.6|176824.6|176956.7|176831.7|176947.9|176822.9|22
1721136700000|2024-07-16 13:31:40|176947.6|176822.6|176952.5|176827.5|176953.4|176828.4|176899.6|176774.6|33
1721136710000|2024-07-16 13:31:50|176952.1|176827.1|176985.2|176860.2|176995.9|176870.9|176951.7|176826.7|25
1721136720000|2024-07-16 13:32:00|176984.5|176859.5|177039.6|176914.6|177039.8|176914.8|176982.4|176857.4|29
1721136730000|2024-07-16 13:32:10|177040.5|176915.5|177036.8|176911.8|177040.7|176915.7|177030.8|176905.8|11
1721136740000|2024-07-16 13:32:20|177037.3|176912.3|177013.2|176888.2|177038|176913|176988.1|176863.1|18
1721136750000|2024-07-16 13:32:30|177014|176889|177017|176892|177022.2|176897.2|177014|176889|25
1721136760000|2024-07-16 13:32:40|177011.8|176886.8|177016.1|176891.1|177020.7|176895.7|177009.5|176884.5|27
1721136770000|2024-07-16 13:32:50|177012.4|176887.4|177021.9|176896.9|177022.6|176897.6|177010.1|176885.1|26
1721136780000|2024-07-16 13:33:00|177021.8|176896.8|177025.6|176900.6|177025.7|176900.7|177014.7|176889.7|28
1721136790000|2024-07-16 13:33:10|177025.7|176900.7|177073|176948|177073|176948|177023.5|176898.5|24
1721136800000|2024-07-16 13:33:20|177073.3|176948.3|177070.7|176945.7|177075.8|176950.8|177056.7|176931.7|18
1721136810000|2024-07-16 13:33:30|177069.3|176944.3|177070.2|176945.2|177074.9|176949.9|177065.9|176940.9|27
1721136820000|2024-07-16 13:33:40|177069.8|176944.8|177073.1|176948.1|177075.4|176950.4|177068.7|176943.7|17
1721136830000|2024-07-16 13:33:50|177073.3|176948.3|177078.5|176953.5|177086|176961|177073.3|176948.3|26
1721136840000|2024-07-16 13:34:00|177078.6|176953.6|177086.2|176961.2|177086.6|176961.6|177076.8|176951.8|19
1721136850000|2024-07-16 13:34:10|177086.1|176961.1|177080.6|176955.6|177086.2|176961.2|177080.4|176955.4|23
1721136860000|2024-07-16 13:34:20|177079.7|176954.7|177143.7|177018.7|177145|177020|177079.6|176954.6|25
1721136870000|2024-07-16 13:34:30|177142.5|177017.5|177146.4|177021.4|177152.4|177027.4|177139.2|177014.2|24
1721136880000|2024-07-16 13:34:40|177146.1|177021.1|177057.2|176932.2|177149.1|177024.1|177057|176932|26
1721136890000|2024-07-16 13:34:50|177056.8|176931.8|177077.2|176952.2|177077.2|176952.2|177054.6|176929.6|29
1721136900000|2024-07-16 13:35:00|177077|176952|177064.6|176939.6|177077|176952|177046.4|176921.4|36
1721136910000|2024-07-16 13:35:10|177057.9|176932.9|177020|176970|177058.6|176970|177010.9|176930.9|32
1721136920000|2024-07-16 13:35:20|177018.2|176968.2|176982|176932|177018.2|176968.2|176975.1|176925.1|27
1721136930000|2024-07-16 13:35:30|176982.5|176932.5|176988.6|176938.6|176988.6|176938.6|176966.9|176916.9|32
1721136940000|2024-07-16 13:35:40|176987.9|176937.9|176985.5|176935.5|176989.6|176939.6|176982.8|176932.8|16
1721136950000|2024-07-16 13:35:50|176985.6|176935.6|177037.8|176912.8|177043.3|176963.7|176985.6|176905.2|33
1721136960000|2024-07-16 13:36:00|177027.1|176902.1|177025.2|176900.2|177029|176904|177024|176899|26
1721136970000|2024-07-16 13:36:10|177025.3|176900.3|177055|176930|177055.4|176930.4|177025.3|176900.3|27
1721136980000|2024-07-16 13:36:20|177054.9|176929.9|177043.7|176918.7|177055|176930|177043.7|176918.7|22
1721136990000|2024-07-16 13:36:30|177045.8|176920.8|177057|176932|177058.4|176933.4|177045.8|176920.8|23
1721137000000|2024-07-16 13:36:40|177056.8|176931.8|177085.9|176960.9|177099.3|176974.3|177055|176930|9
1721137010000|2024-07-16 13:36:50|177085.3|176960.3|177133.4|177008.4|177151.9|177026.9|177083.6|176958.6|29
1721137020000|2024-07-16 13:37:00|177132.6|177007.6|177084.9|176959.9|177136.8|177011.8|177077.6|176952.6|30
1721137030000|2024-07-16 13:37:10|177084.8|176959.8|177088.6|176963.6|177089.9|176964.9|177080|176955|30
1721137040000|2024-07-16 13:37:20|177088.2|176963.2|177080.1|176955.1|177088.2|176963.2|177079.8|176954.8|20
1721137050000|2024-07-16 13:37:30|177080.2|176955.2|177083.4|176958.4|177086|176961|177080.1|176955.1|25
1721137060000|2024-07-16 13:37:40|177080.7|176955.7|177046.8|176996.8|177082.3|176996.9|177042.6|176952.4|18
1721137070000|2024-07-16 13:37:50|177047.5|176997.5|177049.2|176999.2|177053.6|177003.6|177046.6|176996.6|26
1721137080000|2024-07-16 13:38:00|177049.1|176999.1|177110.8|177060.8|177111.5|177061.5|177045.9|176995.9|27
1721137090000|2024-07-16 13:38:10|177107.2|177057.2|177072.9|177022.9|177108.3|177058.3|177072.3|177022.3|18
1721137100000|2024-07-16 13:38:20|177072.6|177022.6|177077.5|177027.5|177080.9|177030.9|177070.3|177020.3|22
1721137110000|2024-07-16 13:38:30|177076.4|177026.4|177039.6|176914.6|177076.4|177026.4|177021.2|176909.9|26
1721137120000|2024-07-16 13:38:40|177037.4|176912.4|176991.7|176866.7|177037.4|176912.4|176990.4|176865.4|19
1721137130000|2024-07-16 13:38:50|176992.1|176867.1|177010.5|176885.5|177021.9|176896.9|176992.1|176867.1|22
1721137140000|2024-07-16 13:39:00|177015.1|176890.1|177019.7|176894.7|177022.4|176897.4|177015.1|176890.1|24
1721137150000|2024-07-16 13:39:10|177020|176895|177038.4|176913.4|177060|176935|177019.5|176894.5|26
1721137160000|2024-07-16 13:39:20|177039.1|176914.1|177037.2|176912.2|177043|176918|177036.9|176911.9|22
1721137170000|2024-07-16 13:39:30|177034.8|176909.8|177028.9|176903.9|177038.3|176913.3|177023.9|176898.9|20
1721137180000|2024-07-16 13:39:40|177028.2|176903.2|177053.5|176928.5|177057.7|176932.7|177027.5|176902.5|24
1721137190000|2024-07-16 13:39:50|177053|176928|177079.4|176954.4|177079.4|176954.4|177048.6|176923.6|21
1721137200000|2024-07-16 13:40:00|177079.2|176954.2|177079.9|176954.9|177085.9|176960.9|177078.8|176953.8|27
1721137210000|2024-07-16 13:40:10|177079.5|176954.5|177083.3|176958.3|177083.9|176958.9|177079.5|176954.5|15
1721137220000|2024-07-16 13:40:20|177083.2|176958.2|177024.5|176899.5|177083.2|176958.2|177024.5|176899.5|27
1721137230000|2024-07-16 13:40:30|177025.1|176900.1|177030.2|176905.2|177032.8|176907.8|177024.6|176899.6|20
1721137240000|2024-07-16 13:40:40|177029.4|176904.4|177033|176908|177033.4|176908.4|177026.1|176901.1|21
1721137250000|2024-07-16 13:40:50|177033.1|176908.1|177012.5|176962.5|177034.2|176972.3|177012.1|176907.9|18
1721137260000|2024-07-16 13:41:00|177012.1|176962.1|177020.4|176970.4|177020.4|176970.4|177002.3|176952.3|27
1721137270000|2024-07-16 13:41:10|177020.5|176970.5|177003.4|176953.4|177020.5|176970.5|177003.4|176953.4|26
1721137280000|2024-07-16 13:41:20|177002.6|176952.6|177020.2|176970.2|177021.8|176971.8|176999.1|176949.1|21
1721137290000|2024-07-16 13:41:30|177018.3|176968.3|177010.9|176960.9|177018.3|176968.3|177010.9|176960.9|20
1721137300000|2024-07-16 13:41:40|177010|176960|177019.8|176969.8|177020.2|176970.2|176992.3|176942.3|25
1721137310000|2024-07-16 13:41:50|177012.7|176962.7|177067.2|177017.2|177068.3|177018.3|177010|176960|33
1721137320000|2024-07-16 13:42:00|177067.6|177017.6|177052.4|177002.4|177070.4|177020.4|177052.4|177002.4|23
1721137330000|2024-07-16 13:42:10|177052.1|177002.1|177050.4|177000.4|177053.8|177003.8|177047.9|176997.9|26
1721137340000|2024-07-16 13:42:20|177050.3|177000.3|177048.6|176998.6|177051.8|177001.8|177048.1|176998.1|27
1721137350000|2024-07-16 13:42:30|177046.1|176996.1|177042.4|176992.4|177047.9|176997.9|177042.3|176992.3|17
1721137360000|2024-07-16 13:42:40|177042.5|176992.5|177074.8|177024.8|177077.5|177027.5|177040.8|176990.8|20
1721137370000|2024-07-16 13:42:50|177074.5|177024.5|177069.4|177019.4|177077.7|177027.7|177068.5|177018.5|24
1721137380000|2024-07-16 13:43:00|177069.5|177019.5|177092.3|176967.3|177092.4|177023|177053.7|176963.3|23
1721137390000|2024-07-16 13:43:10|177093.5|176968.5|177111|176986|177112|176987|177093.1|176968.1|22
1721137400000|2024-07-16 13:43:20|177111.6|176986.6|177122.7|176997.7|177125.3|177000.3|177111.6|176986.6|18
1721137410000|2024-07-16 13:43:30|177122.8|176997.8|177122.2|176997.2|177122.8|176997.8|177118.5|176993.5|20
1721137420000|2024-07-16 13:43:40|177122.7|176997.7|177121.1|176996.1|177123|176998|177120.5|176995.5|17
1721137430000|2024-07-16 13:43:50|177120.6|176995.6|177060.6|177010.6|177120.6|177010.6|177051.7|176976.1|17
1721137440000|2024-07-16 13:44:00|177060.9|177010.9|177061.1|177011.1|177078.1|177028.1|177053.6|177003.6|31
1721137450000|2024-07-16 13:44:10|177062|177012|177037.9|176987.9|177069.2|177019.2|177026.1|176976.1|26
1721137460000|2024-07-16 13:44:20|177038.1|176988.1|177044.9|176994.9|177047.8|176997.8|177036.5|176986.5|28
1721137470000|2024-07-16 13:44:30|177044.3|176994.3|177043.4|176993.4|177047.2|176997.2|177043.4|176993.4|26
1721137480000|2024-07-16 13:44:40|177043.6|176993.6|177016.8|176966.8|177044.2|176994.2|177003.5|176953.5|25
1721137490000|2024-07-16 13:44:50|177017|176967|177046.1|176996.1|177046.8|176996.8|177017|176967|21
1721137500000|2024-07-16 13:45:00|177046.3|176996.3|177045.2|176995.2|177046.5|176996.5|177041.8|176991.8|19
1721137510000|2024-07-16 13:45:10|177045.4|176995.4|177044.1|176994.1|177045.4|176995.4|177038.9|176988.9|17
1721137520000|2024-07-16 13:45:20|177044|176994|177045.5|176995.5|177048.2|176998.2|177044|176994|23
1721137530000|2024-07-16 13:45:30|177045.4|176995.4|177025.6|176975.6|177046.7|176996.7|177025.2|176975.2|23
1721137540000|2024-07-16 13:45:40|177025.4|176975.4|177032.4|176982.4|177034|176984|177025.1|176975.1|8
1721137550000|2024-07-16 13:45:50|177032|176982|177021.1|176971.1|177032.1|176982.1|177021.1|176971.1|23
1721137560000|2024-07-16 13:46:00|177016.5|176966.5|176983.7|176933.7|177016.5|176966.5|176979|176929|28
1721137570000|2024-07-16 13:46:10|176986.9|176936.9|176984.4|176934.4|176987.6|176937.6|176983.3|176933.3|18
1721137580000|2024-07-16 13:46:20|176984.5|176934.5|176984.5|176934.5|176984.5|176934.5|176980.8|176930.8|14
1721137590000|2024-07-16 13:46:30|176984.4|176934.4|176974.5|176924.5|176989.9|176939.9|176972.9|176922.9|30
1721137600000|2024-07-16 13:46:40|177028.8|176903.8|177022.1|176897.1|177028.8|176903.8|177021.1|176896.1|10
1721137610000|2024-07-16 13:46:50|177022.2|176897.2|177016.3|176891.3|177022.9|176897.9|177008.7|176883.7|25
1721137620000|2024-07-16 13:47:00|177017.2|176892.2|177051.1|176926.1|177053.6|176928.6|177010|176885|29
1721137630000|2024-07-16 13:47:10|177051.2|176926.2|177023.8|176898.8|177051.2|176926.2|177018.8|176893.8|20
1721137640000|2024-07-16 13:47:20|177023.5|176898.5|176983.7|176933.7|177047.2|176933.7|176983|176894.5|28
1721137650000|2024-07-16 13:47:30|176982.4|176932.4|177045|176920|177054.3|176932.4|176974.9|176918.4|33
1721137660000|2024-07-16 13:47:40|177045.6|176920.6|177052.2|176927.2|177058.6|176933.6|177042.5|176917.5|22
1721137670000|2024-07-16 13:47:50|177052.3|176927.3|177063|176938|177063|176938|177052.3|176927.3|27
1721137680000|2024-07-16 13:48:00|177063.3|176938.3|177061.1|176936.1|177066.1|176941.1|177056.9|176931.9|20
1721137690000|2024-07-16 13:48:10|177061|176936|177082.8|176957.8|177090.3|176965.3|177061|176936|20
1721137700000|2024-07-16 13:48:20|177083.1|176958.1|177086.6|176961.6|177086.6|176961.6|177083.1|176958.1|5
1721137710000|2024-07-16 13:48:30|177084.5|176959.5|177080.7|176955.7|177086.4|176961.4|177080.5|176955.5|12
1721137720000|2024-07-16 13:48:40|177080.6|176955.6|177081|176956|177081.6|176956.6|177079.5|176954.5|14
1721137730000|2024-07-16 13:48:50|177080.9|176955.9|177049.8|176924.8|177080.9|176955.9|177049.2|176924.2|14
1721137740000|2024-07-16 13:49:00|177049.9|176924.9|177045.6|176920.6|177049.9|176924.9|177043|176918|13
1721137750000|2024-07-16 13:49:10|177046.2|176921.2|177063|176938|177064.7|176939.7|177046.2|176921.2|19
1721137760000|2024-07-16 13:49:20|177058.9|176933.9|177069|176944|177069|176944|177054.1|176929.1|27
1721137770000|2024-07-16 13:49:30|177068.1|176943.1|177034.4|176984.4|177075.9|176985.2|177034.3|176942.9|28
1721137780000|2024-07-16 13:49:40|177034.3|176984.3|177021.2|176971.2|177034.9|176984.9|177015.4|176965.4|30
1721137790000|2024-07-16 13:49:50|177020.7|176970.7|177018.3|176968.3|177020.7|176970.7|177016.3|176966.3|18
1721137800000|2024-07-16 13:50:00|177019.1|176969.1|177018.9|176968.9|177020|176970|177013.4|176963.4|28
1721137810000|2024-07-16 13:50:10|177020|176970|177018.4|176968.4|177020|176970|177016.4|176966.4|21
1721137820000|2024-07-16 13:50:20|177017.5|176967.5|177012.8|176962.8|177017.5|176967.5|177012.1|176962.1|16
1721137830000|2024-07-16 13:50:30|177012.4|176962.4|177012.8|176962.8|177018.3|176968.3|177000|176950|24
1721137840000|2024-07-16 13:50:40|177015.6|176965.6|177109.6|176984.6|177113.1|176988.1|177015.5|176960.1|23
1721137850000|2024-07-16 13:50:50|177109.7|176984.7|177103.5|176978.5|177111.2|176986.2|177103.5|176978.5|19
1721137860000|2024-07-16 13:51:00|177102.4|176977.4|177052.5|176927.5|177102.4|176977.4|177047.5|176922.5|31
1721137870000|2024-07-16 13:51:10|177053|176928|177047.7|176922.7|177053.2|176928.2|177045.3|176920.3|25
1721137880000|2024-07-16 13:51:20|177048.2|176923.2|177049.6|176999.6|177050.6|177000.6|177039.2|176921|25
1721137890000|2024-07-16 13:51:30|177049.7|176999.7|177055.6|177005.6|177056|177006|177049.7|176999.7|21
1721137900000|2024-07-16 13:51:40|177055.7|177005.7|177054.1|177004.1|177055.7|177005.7|177051.6|177001.6|21
1721137910000|2024-07-16 13:51:50|177053.3|177003.3|177074.5|177024.5|177075.5|177025.5|177053.3|177003.3|19
1721137920000|2024-07-16 13:52:00|177074|177024|177071.3|177021.3|177074.9|177024.9|177071.2|177021.2|13
1721137930000|2024-07-16 13:52:10|177071.7|177021.7|177071.2|177021.2|177072.4|177022.4|177070.9|177020.9|10
1721137940000|2024-07-16 13:52:20|177071.9|177021.9|177079.3|177029.3|177079.4|177029.4|177071.9|177021.9|20
1721137950000|2024-07-16 13:52:30|177079.1|177029.1|177085.1|177035.1|177085.1|177035.1|177067.4|177017.4|18
1721137960000|2024-07-16 13:52:40|177080.3|177030.3|177075.2|177025.2|177080.8|177030.8|177070.1|177020.1|16
1721137970000|2024-07-16 13:52:50|177074.5|177024.5|177063.4|177013.4|177076.4|177026.4|177062.7|177012.7|23
1721137980000|2024-07-16 13:53:00|177062.2|177012.2|177066.2|177016.2|177066.2|177016.2|177057|177007|19
1721137990000|2024-07-16 13:53:10|177069.4|177019.4|177068.6|177018.6|177069.4|177019.4|177068|177018|13
1721138000000|2024-07-16 13:53:20|177068.2|177018.2|177075.9|177025.9|177075.9|177025.9|177068.2|177018.2|18
1721138010000|2024-07-16 13:53:30|177075.8|177025.8|177075.4|177025.4|177075.8|177025.8|177075.2|177025.2|4
1721138020000|2024-07-16 13:53:40|177074.3|177024.3|177074.9|177024.9|177074.9|177024.9|177072.6|177022.6|12
1721138030000|2024-07-16 13:53:50|177075|177025|177077.5|177027.5|177078.2|177028.2|177074.9|177024.9|15
1721138040000|2024-07-16 13:54:00|177077.6|177027.6|177080.9|177030.9|177109.5|177059.5|177077.6|177027.6|24
1721138050000|2024-07-16 13:54:10|177081.6|177031.6|177082.9|177032.9|177083.7|177033.7|177080.2|177030.2|19
1721138060000|2024-07-16 13:54:20|177083.3|177033.3|177084.8|177034.8|177085|177035|177083.3|177033.3|14
1721138070000|2024-07-16 13:54:30|177085.9|177035.9|177111.9|177061.9|177112.4|177062.4|177085.9|177035.9|6
1721138080000|2024-07-16 13:54:40|177112.3|177062.3|177109.6|177059.6|177114|177064|177108.5|177058.5|15
1721138090000|2024-07-16 13:54:50|177109.9|177059.9|177081.7|177031.7|177110.3|177060.3|177078.9|177028.9|23
1721138100000|2024-07-16 13:55:00|177081.6|177031.6|177079.4|177029.4|177082.5|177032.5|177079.1|177029.1|15
1721138110000|2024-07-16 13:55:10|177079.6|177029.6|177099.3|176974.3|177117.4|177033.3|177065.5|176974.3|19
1721138120000|2024-07-16 13:55:20|177104.2|176979.2|177113.7|176988.7|177114.7|176989.7|177102.2|176977.2|14
1721138130000|2024-07-16 13:55:30|177112.7|176987.7|177114.3|176989.3|177114.3|176989.3|177111.7|176986.7|12
1721138140000|2024-07-16 13:55:40|177114.8|176989.8|177113.2|176988.2|177114.8|176989.8|177111.3|176986.3|9
1721138150000|2024-07-16 13:55:50|177111.3|176986.3|177144.4|177019.4|177146|177021|177111.3|176986.3|16
1721138160000|2024-07-16 13:56:00|177144.5|177019.5|177145.1|177020.1|177148.3|177023.3|177144.5|177019.5|10
1721138170000|2024-07-16 13:56:10|177145.6|177020.6|177146.4|177021.4|177146.4|177021.4|177142.4|177017.4|17
1721138180000|2024-07-16 13:56:20|177146.1|177021.1|177147.2|177022.2|177151.8|177026.8|177146.1|177021.1|16
1721138190000|2024-07-16 13:56:30|177146.6|177021.6|177113|176988|177147|177022|177113|176988|21
1721138200000|2024-07-16 13:56:40|177113.2|176988.2|177158.4|177033.4|177158.4|177033.4|177113.2|176988.2|15
1721138210000|2024-07-16 13:56:50|177157.8|177032.8|177191.3|177066.3|177196.9|177071.9|177157.2|177032.2|18
1721138220000|2024-07-16 13:57:00|177191.2|177066.2|177216.5|177091.5|177217.8|177092.8|177191.2|177066.2|17
1721138230000|2024-07-16 13:57:10|177217.6|177092.6|177215.4|177090.4|177217.6|177092.6|177215.4|177090.4|6
1721138240000|2024-07-16 13:57:20|177215.3|177090.3|177200|177075|177215.3|177090.3|177198.3|177073.3|9
1721138250000|2024-07-16 13:57:30|177200.3|177075.3|177212|177087|177212.5|177087.5|177200.3|177075.3|15
1721138260000|2024-07-16 13:57:40|177212.3|177087.3|177202.6|177152.6|177225.1|177152.6|177179.7|177080.9|22
1721138270000|2024-07-16 13:57:50|177203.4|177153.4|177214.3|177164.3|177217.6|177167.6|177203.4|177153.4|22
1721138280000|2024-07-16 13:58:00|177216.5|177166.5|177296.3|177246.3|177296.9|177246.9|177216.5|177166.5|25
1721138290000|2024-07-16 13:58:10|177296.2|177246.2|177271.7|177221.7|177297.6|177247.6|177269.9|177219.9|15
1721138300000|2024-07-16 13:58:20|177270.1|177220.1|177273.5|177223.5|177276|177226|177270.1|177220.1|10
1721138310000|2024-07-16 13:58:30|177273.3|177223.3|177304.6|177179.6|177304.6|177223.3|177269.6|177177.5|8
1721138320000|2024-07-16 13:58:40|177304.3|177179.3|177303.6|177178.6|177307.1|177182.1|177302.9|177177.9|11
1721138330000|2024-07-16 13:58:50|177303.2|177178.2|177301.2|177176.2|177303.2|177178.2|177301.2|177176.2|5
1721138340000|2024-07-16 13:59:00|177262.4|177137.4|177253.6|177128.6|177262.4|177137.4|177249.7|177124.7|11
1721138350000|2024-07-16 13:59:10|177253.3|177128.3|177253.3|177128.3|177253.3|177128.3|177251.6|177126.6|9
1721138360000|2024-07-16 13:59:20|177254.5|177129.5|177278.8|177153.8|177280.2|177155.2|177254.5|177129.5|11
1721138370000|2024-07-16 13:59:30|177278.3|177153.3|177278.6|177153.6|177278.9|177153.9|177278.3|177153.3|4
1721138380000|2024-07-16 13:59:40|177279.2|177154.2|177277.8|177152.8|177279.2|177154.2|177277.8|177152.8|3
1721138390000|2024-07-16 13:59:50|177278.1|177153.1|177277.6|177152.6|177278.5|177153.5|177274.4|177149.4|11
1721138400000|2024-07-16 14:00:00|177278.1|177153.1|177205.1|177155.1|177279.2|177166.6|177199.6|177149.6|21
1721138410000|2024-07-16 14:00:10|177206.5|177156.5|177251.4|177126.4|177253|177156.7|177205.1|177122.4|18
1721138420000|2024-07-16 14:00:20|177250.8|177125.8|177243.5|177118.5|177250.9|177125.9|177241.2|177116.2|16
1721138430000|2024-07-16 14:00:30|177243|177118|177233.9|177108.9|177243|177118|177233.7|177108.7|20
1721138440000|2024-07-16 14:00:40|177234.3|177109.3|177232|177107|177236.8|177111.8|177232|177107|17
1721138450000|2024-07-16 14:00:50|177233.1|177108.1|177167.5|177117.5|177233.1|177138.1|177164.5|177105.4|13
1721138460000|2024-07-16 14:01:00|177167.2|177117.2|177200.2|177075.2|177203.5|177117.9|177166.3|177075.2|15
1721138470000|2024-07-16 14:01:10|177191.4|177066.4|177206.7|177081.7|177206.7|177081.7|177191.2|177066.2|17
1721138480000|2024-07-16 14:01:20|177206.3|177081.3|177205.9|177080.9|177206.7|177081.7|177205.6|177080.6|5
1721138490000|2024-07-16 14:01:30|177206.3|177081.3|177199.7|177074.7|177206.4|177081.4|177199.7|177074.7|7
1721138500000|2024-07-16 14:01:40|177204|177079|177148.9|177023.9|177204|177079|177146|177021|13
1721138510000|2024-07-16 14:01:50|177148|177023|177144.5|177019.5|177148.6|177023.6|177144.5|177019.5|9
1721138520000|2024-07-16 14:02:00|177144.8|177019.8|177184.3|177059.3|177184.5|177059.5|177138.4|177013.4|35
1721138530000|2024-07-16 14:02:10|177181.8|177056.8|177147.1|177022.1|177181.9|177056.9|177147.1|177022.1|27
1721138540000|2024-07-16 14:02:20|177147.4|177022.4|177147.7|177022.7|177156.3|177031.3|177147.4|177022.4|30
1721138550000|2024-07-16 14:02:30|177147.8|177022.8|177140.2|177015.2|177148|177023|177135|177010|30
1721138560000|2024-07-16 14:02:40|177145.7|177020.7|177146.5|177021.5|177170.4|177045.4|177144.1|177019.1|29
1721138570000|2024-07-16 14:02:50|177144|177019|177142.1|177017.1|177146.3|177021.3|177139|177014|20
1721138580000|2024-07-16 14:03:00|177142.3|177017.3|177132|177007|177145.4|177020.4|177130.1|177005.1|18
1721138590000|2024-07-16 14:03:10|177132.5|177007.5|177145.2|177020.2|177146.6|177021.6|177132.5|177007.5|19
1721138600000|2024-07-16 14:03:20|177145.3|177020.3|177149.2|177024.2|177149.4|177024.4|177138.6|177013.6|20
1721138610000|2024-07-16 14:03:30|177148.8|177023.8|177131.6|177081.6|177148.9|177084.7|177110.8|177023.8|26
1721138620000|2024-07-16 14:03:40|177130.8|177080.8|177128.6|177078.6|177130.8|177080.8|177121.2|177071.2|22
1721138630000|2024-07-16 14:03:50|177129.9|177079.9|177144.6|177094.6|177145.8|177095.8|177127.7|177077.7|26
1721138640000|2024-07-16 14:04:00|177144|177094|177134.4|177084.4|177144|177094|177134.1|177084.1|24
1721138650000|2024-07-16 14:04:10|177134.7|177084.7|177163.8|177113.8|177164|177114|177132|177082|29
1721138660000|2024-07-16 14:04:20|177165.4|177115.4|177170.1|177120.1|177173.5|177123.5|177162.5|177112.5|27
1721138670000|2024-07-16 14:04:30|177170|177120|177166.7|177116.7|177170.6|177120.6|177163.2|177113.2|24
1721138680000|2024-07-16 14:04:40|177166.6|177116.6|177141|177091|177166.7|177116.7|177138.7|177088.7|20
1721138690000|2024-07-16 14:04:50|177140.8|177090.8|177137.3|177087.3|177141.7|177091.7|177137.2|177087.2|22
1721138700000|2024-07-16 14:05:00|177137.2|177087.2|177133.9|177083.9|177139.4|177089.4|177119.5|177069.5|25
1721138710000|2024-07-16 14:05:10|177135.1|177085.1|177142.8|177092.8|177142.8|177092.8|177132.3|177082.3|20
1721138720000|2024-07-16 14:05:20|177144.5|177094.5|177141.5|177091.5|177144.6|177094.6|177140.9|177090.9|22
1721138730000|2024-07-16 14:05:30|177141.2|177091.2|177137.8|177087.8|177166.3|177116.3|177132.5|177082.5|31
1721138740000|2024-07-16 14:05:40|177137.7|177087.7|177116.2|177066.2|177138.4|177088.4|177109.4|177059.4|30
1721138750000|2024-07-16 14:05:50|177116.1|177066.1|177114.1|177064.1|177116.1|177066.1|177113.8|177063.8|13
1721138760000|2024-07-16 14:06:00|177110.1|177060.1|177110.1|177060.1|177110.5|177060.5|177106.7|177056.7|27
1721138770000|2024-07-16 14:06:10|177110.5|177060.5|177118.9|177068.9|177119.5|177069.5|177109.6|177059.6|22
1721138780000|2024-07-16 14:06:20|177119.1|177069.1|177126.5|177076.5|177128.2|177078.2|177117|177067|26
1721138790000|2024-07-16 14:06:30|177126.6|177076.6|177126.1|177076.1|177137.9|177087.9|177120|177070|29
1721138800000|2024-07-16 14:06:40|177125.9|177075.9|177194.3|177144.3|177197.8|177147.8|177125.9|177075.9|28
1721138810000|2024-07-16 14:06:50|177194.9|177144.9|177202.7|177152.7|177206.7|177156.7|177192|177142|27
1721138820000|2024-07-16 14:07:00|177202.4|177152.4|177205.1|177155.1|177207.7|177157.7|177197.7|177147.7|25
1721138830000|2024-07-16 14:07:10|177205.2|177155.2|177205.9|177155.9|177206.5|177156.5|177199.4|177149.4|20
1721138840000|2024-07-16 14:07:20|177206.2|177156.2|177212.5|177162.5|177233.9|177183.9|177204.7|177154.7|26
1721138850000|2024-07-16 14:07:30|177213.2|177163.2|177197.3|177147.3|177213.2|177163.2|177195.9|177145.9|23
1721138860000|2024-07-16 14:07:40|177196.7|177146.7|177191.7|177141.7|177203.9|177153.9|177191.3|177141.3|26
1721138870000|2024-07-16 14:07:50|177191.9|177141.9|177190.6|177140.6|177197.3|177147.3|177190|177140|13
1721138880000|2024-07-16 14:08:00|177190.1|177140.1|177183.1|177133.1|177194.6|177144.6|177177|177127|22
1721138890000|2024-07-16 14:08:10|177183.2|177133.2|177211.2|177161.2|177212|177162|177180.8|177130.8|28
1721138900000|2024-07-16 14:08:20|177220.3|177170.3|177199.3|177149.3|177220.3|177170.3|177198.9|177148.9|20
1721138910000|2024-07-16 14:08:30|177199.4|177149.4|177181.6|177131.6|177211.1|177161.1|177177.9|177127.9|24
1721138920000|2024-07-16 14:08:40|177181.5|177131.5|177169.3|177119.3|177184.7|177134.7|177168.2|177118.2|26
1721138930000|2024-07-16 14:08:50|177169.2|177119.2|177203.8|177153.8|177214.3|177164.3|177167.7|177117.7|25
1721138940000|2024-07-16 14:09:00|177200.4|177150.4|177205.4|177155.4|177208|177158|177198.1|177148.1|24
1721138950000|2024-07-16 14:09:10|177205.5|177155.5|177207|177157|177207|177157|177204.6|177154.6|21
1721138960000|2024-07-16 14:09:20|177207.2|177157.2|177206.3|177156.3|177207.6|177157.6|177203.5|177153.5|22
1721138970000|2024-07-16 14:09:30|177206.4|177156.4|177231.6|177181.6|177242.7|177192.7|177188.3|177138.3|27
1721138980000|2024-07-16 14:09:40|177231.4|177181.4|177236.8|177186.8|177238.3|177188.3|177231.4|177181.4|23
1721138990000|2024-07-16 14:09:50|177236.7|177186.7|177253.9|177203.9|177256.2|177206.2|177236.1|177186.1|25
1721139000000|2024-07-16 14:10:00|177253.7|177203.7|177212|177162|177255.8|177205.8|177211.7|177161.7|31
1721139010000|2024-07-16 14:10:10|177211.6|177161.6|177197.5|177147.5|177211.6|177161.6|177197.3|177147.3|25
1721139020000|2024-07-16 14:10:20|177196.6|177146.6|177179.1|177129.1|177196.6|177146.6|177178.6|177128.6|21
1721139030000|2024-07-16 14:10:30|177179.2|177129.2|177177|177127|177180.1|177130.1|177176.3|177126.3|22
1721139040000|2024-07-16 14:10:40|177177.4|177127.4|177206.9|177156.9|177209.8|177159.8|177177.2|177127.2|19
1721139050000|2024-07-16 14:10:50|177206.6|177156.6|177209.9|177159.9|177210.1|177160.1|177206|177156|16
1721139060000|2024-07-16 14:11:00|177208.6|177158.6|177198.5|177148.5|177208.6|177158.6|177197.7|177147.7|19
1721139070000|2024-07-16 14:11:10|177198.2|177148.2|177173.9|177123.9|177198.9|177148.9|177173.7|177123.7|23
1721139080000|2024-07-16 14:11:20|177172.8|177122.8|177139.8|177089.8|177172.8|177122.8|177130.8|177080.8|27
1721139090000|2024-07-16 14:11:30|177139.4|177089.4|177144.7|177094.7|177144.7|177094.7|177139.3|177089.3|24
1721139100000|2024-07-16 14:11:40|177144.8|177094.8|177144|177094|177144.8|177094.8|177126.8|177076.8|17
1721139110000|2024-07-16 14:11:50|177144.4|177094.4|177152.1|177102.1|177152.6|177102.6|177144.4|177094.4|11
1721139120000|2024-07-16 14:12:00|177183.2|177133.2|177210.4|177160.4|177235.5|177185.5|177172|177122|31
1721139130000|2024-07-16 14:12:10|177210.6|177160.6|177230.1|177180.1|177230.3|177180.3|177200.4|177150.4|21
1721139140000|2024-07-16 14:12:20|177230.7|177180.7|177247.4|177197.4|177251.3|177201.3|177217.5|177167.5|22
1721139150000|2024-07-16 14:12:30|177246|177196|177298.9|177248.9|177306.3|177256.3|177235.2|177185.2|30
1721139160000|2024-07-16 14:12:40|177298.4|177248.4|177277.7|177227.7|177298.4|177248.4|177277.5|177227.5|20
1721139170000|2024-07-16 14:12:50|177278.7|177228.7|177232.1|177182.1|177279.3|177229.3|177232.1|177182.1|26
1721139180000|2024-07-16 14:13:00|177231.3|177181.3|177231.6|177106.6|177236.8|177181.8|177208.5|177100.2|27
1721139190000|2024-07-16 14:13:10|177232.1|177107.1|177235.4|177110.4|177237.6|177112.6|177232.1|177107.1|17
1721139200000|2024-07-16 14:13:20|177235.3|177110.3|177294.8|177169.8|177294.8|177186|177233.9|177108.9|19
1721139210000|2024-07-16 14:13:30|177293.9|177168.9|177279.7|177154.7|177297.8|177172.8|177279.7|177154.7|25
1721139220000|2024-07-16 14:13:40|177274.3|177149.3|177261.7|177136.7|177275.9|177150.9|177261.7|177136.7|25
1721139230000|2024-07-16 14:13:50|177257.6|177132.6|177302.3|177177.3|177307.3|177222|177247.9|177132.4|30
1721139240000|2024-07-16 14:14:00|177301.1|177176.1|177292.9|177167.9|177301.1|177176.1|177290.1|177165.1|25
1721139250000|2024-07-16 14:14:10|177292.8|177167.8|177258.7|177208.7|177296.2|177209.2|177257.1|177161|27
1721139260000|2024-07-16 14:14:20|177260.4|177210.4|177282.2|177232.2|177294.4|177244.4|177260.4|177210.4|27
1721139270000|2024-07-16 14:14:30|177282.4|177232.4|177266.3|177216.3|177282.4|177232.4|177262.3|177212.3|21
1721139280000|2024-07-16 14:14:40|177266.7|177216.7|177244.7|177119.7|177266.7|177216.7|177207.6|177119.6|29
1721139290000|2024-07-16 14:14:50|177244.8|177119.8|177270.4|177145.4|177270.6|177145.6|177244.8|177119.8|24
1721139300000|2024-07-16 14:15:00|177270.3|177145.3|177268.8|177143.8|177274.9|177149.9|177267.9|177142.9|26
1721139310000|2024-07-16 14:15:10|177268.7|177143.7|177238.9|177113.9|177268.9|177143.9|177238.9|177113.9|29
1721139320000|2024-07-16 14:15:20|177239.3|177114.3|177242|177117|177244.6|177119.6|177239.3|177114.3|20
1721139330000|2024-07-16 14:15:30|177241.5|177116.5|177211.6|177086.6|177241.5|177116.5|177209.4|177084.4|24
1721139340000|2024-07-16 14:15:40|177226.8|177101.8|177241|177116|177242.4|177117.4|177226.8|177101.8|23
1721139350000|2024-07-16 14:15:50|177241.2|177116.2|177215.6|177090.6|177241.7|177116.7|177205.5|177080.5|25
1721139360000|2024-07-16 14:16:00|177215.8|177090.8|177229.7|177104.7|177229.7|177104.7|177210.1|177085.1|21
1721139370000|2024-07-16 14:16:10|177212.3|177087.3|177210.7|177085.7|177212.3|177087.3|177207.5|177082.5|18
1721139380000|2024-07-16 14:16:20|177210.3|177085.3|177202.4|177077.4|177210.5|177085.5|177199.8|177074.8|25
1721139390000|2024-07-16 14:16:30|177198.5|177073.5|177179.9|177054.9|177200|177075|177176.2|177051.2|17
1721139400000|2024-07-16 14:16:40|177179.4|177054.4|177182.7|177057.7|177183.5|177058.5|177178.8|177053.8|20
1721139410000|2024-07-16 14:16:50|177183.5|177058.5|177180.4|177055.4|177183.5|177058.5|177178.8|177053.8|12
1721139420000|2024-07-16 14:17:00|177180.5|177055.5|177182|177057|177182.5|177057.5|177180.5|177055.5|22
1721139430000|2024-07-16 14:17:10|177183|177058|177211.4|177086.4|177212.6|177087.6|177181.7|177056.7|25
1721139440000|2024-07-16 14:17:20|177210.6|177085.6|177211.9|177086.9|177215.7|177090.7|177208.4|177083.4|18
1721139450000|2024-07-16 14:17:30|177211.3|177086.3|177243.3|177118.3|177246.5|177121.5|177205.5|177080.5|25
1721139460000|2024-07-16 14:17:40|177244.2|177119.2|177258.2|177133.2|177272.8|177147.8|177242.1|177117.1|25
1721139470000|2024-07-16 14:17:50|177258.1|177133.1|177251.1|177126.1|177260.1|177135.1|177242.8|177117.8|22
1721139480000|2024-07-16 14:18:00|177250.9|177125.9|177248.5|177123.5|177255.7|177130.7|177247.8|177122.8|19
1721139490000|2024-07-16 14:18:10|177248.6|177123.6|177230.2|177105.2|177248.6|177123.6|177230.2|177105.2|11
1721139500000|2024-07-16 14:18:20|177208.7|177158.7|177218.7|177168.7|177218.7|177168.7|177207.3|177157.3|17
1721139510000|2024-07-16 14:18:30|177221.1|177171.1|177256|177206|177258.9|177208.9|177218.3|177168.3|28
1721139520000|2024-07-16 14:18:40|177254.3|177204.3|177236.8|177186.8|177255|177205|177236.8|177186.8|24
1721139530000|2024-07-16 14:18:50|177237.1|177187.1|177254.5|177204.5|177261.2|177211.2|177234.8|177184.8|25
1721139540000|2024-07-16 14:19:00|177255|177205|177237|177187|177262.5|177212.5|177236.8|177186.8|26
1721139550000|2024-07-16 14:19:10|177237.1|177187.1|177302.5|177177.5|177302.5|177219.9|177236.1|177176|24
1721139560000|2024-07-16 14:19:20|177303.1|177178.1|177304.8|177179.8|177307.6|177182.6|177289.1|177164.1|16
1721139570000|2024-07-16 14:19:30|177305.3|177180.3|177301.8|177176.8|177306.5|177181.5|177301.1|177176.1|18
1721139580000|2024-07-16 14:19:40|177301.7|177176.7|177335.6|177210.6|177335.6|177249.4|177281.9|177174.2|22
1721139590000|2024-07-16 14:19:50|177333.5|177208.5|177300.8|177175.8|177333.6|177208.6|177300.8|177175.8|25
1721139600000|2024-07-16 14:20:00|177299.7|177174.7|177260.2|177135.2|177299.7|177174.7|177259.1|177134.1|22
1721139610000|2024-07-16 14:20:10|177260.6|177135.6|177188.5|177138.5|177260.6|177148|177188.5|177087.2|33
1721139620000|2024-07-16 14:20:20|177187.9|177137.9|177184.5|177134.5|177192.2|177142.2|177183.1|177133.1|29
1721139630000|2024-07-16 14:20:30|177179.4|177129.4|177180.4|177130.4|177183|177133|177179.3|177129.3|19
1721139640000|2024-07-16 14:20:40|177180.5|177130.5|177172.1|177122.1|177183.4|177133.4|177172.1|177122.1|16
1721139650000|2024-07-16 14:20:50|177171.1|177121.1|177171|177121|177171.9|177121.9|177170.3|177120.3|15
1721139660000|2024-07-16 14:21:00|177170.4|177120.4|177174.3|177124.3|177174.4|177124.4|177144.6|177094.6|29
1721139670000|2024-07-16 14:21:10|177173.9|177123.9|177202.1|177152.1|177205.1|177155.1|177173.6|177123.6|23
1721139680000|2024-07-16 14:21:20|177201.5|177151.5|177201.9|177151.9|177202.8|177152.8|177198|177148|16
1721139690000|2024-07-16 14:21:30|177202|177152|177228.1|177178.1|177236.1|177186.1|177202|177152|27
1721139700000|2024-07-16 14:21:40|177227.9|177177.9|177213.4|177163.4|177230|177180|177213.4|177163.4|22
1721139710000|2024-07-16 14:21:50|177214|177164|177218.8|177168.8|177219|177169|177213.8|177163.8|13
1721139720000|2024-07-16 14:22:00|177219.1|177169.1|177221|177171|177221.9|177171.9|177214.9|177164.9|21
1721139730000|2024-07-16 14:22:10|177221.2|177171.2|177228.3|177178.3|177232.8|177182.8|177220.7|177170.7|17
1721139740000|2024-07-16 14:22:20|177228.1|177178.1|177230|177180|177232.7|177182.7|177228.1|177178.1|10
1721139750000|2024-07-16 14:22:30|177230.1|177180.1|177227.2|177177.2|177245.8|177195.8|177225.9|177175.9|24
1721139760000|2024-07-16 14:22:40|177229.9|177179.9|177232.9|177182.9|177234.6|177184.6|177229.9|177179.9|15
1721139770000|2024-07-16 14:22:50|177231.8|177181.8|177234.8|177184.8|177235.9|177185.9|177231.8|177181.8|20
1721139780000|2024-07-16 14:23:00|177234.7|177184.7|177232.9|177182.9|177236.5|177186.5|177232.4|177182.4|15
1721139790000|2024-07-16 14:23:10|177232.6|177182.6|177201.9|177151.9|177233.6|177183.6|177201.9|177151.9|18
1721139800000|2024-07-16 14:23:20|177229.2|177179.2|177242.4|177192.4|177243.8|177193.8|177226.2|177176.2|21
1721139810000|2024-07-16 14:23:30|177243|177193|177233.9|177183.9|177243|177193|177232.8|177182.8|17
1721139820000|2024-07-16 14:23:40|177233.8|177183.8|177232.9|177182.9|177233.8|177183.8|177231.6|177181.6|18
1721139830000|2024-07-16 14:23:50|177232.8|177182.8|177264.9|177139.9|177264.9|177182.8|177229.3|177118.3|24
1721139840000|2024-07-16 14:24:00|177264.7|177139.7|177253.4|177128.4|177265.7|177140.7|177253.1|177128.1|22
1721139850000|2024-07-16 14:24:10|177252.4|177127.4|177264.3|177139.3|177264.3|177139.3|177252.4|177127.4|18
1721139860000|2024-07-16 14:24:20|177271.1|177146.1|177265.9|177140.9|177271.1|177146.1|177262.5|177137.5|20
1721139870000|2024-07-16 14:24:30|177267.9|177142.9|177274|177149|177274.1|177149.1|177267.6|177142.6|17
1721139880000|2024-07-16 14:24:40|177273.9|177148.9|177275.6|177150.6|177276|177151|177273.9|177148.9|7
1721139890000|2024-07-16 14:24:50|177275.5|177150.5|177281.1|177156.1|177283.1|177158.1|177272.9|177147.9|11
1721139900000|2024-07-16 14:25:00|177281|177156|177274|177224|177332.7|177224|177272.9|177156|25
1721139910000|2024-07-16 14:25:10|177274.1|177224.1|177270.2|177220.2|177274.1|177224.1|177265.5|177215.5|23
1721139920000|2024-07-16 14:25:20|177270.1|177220.1|177261.5|177211.5|177270.1|177220.1|177261.3|177211.3|17
1721139930000|2024-07-16 14:25:30|177261.4|177211.4|177236.7|177186.7|177261.4|177211.4|177236.7|177186.7|19
1721139940000|2024-07-16 14:25:40|177236.8|177186.8|177208.3|177158.3|177237|177187|177207.1|177157.1|18
1721139950000|2024-07-16 14:25:50|177208.1|177158.1|177226.8|177176.8|177232.1|177182.1|177205.7|177155.7|24
1721139960000|2024-07-16 14:26:00|177218.9|177168.9|177221.8|177171.8|177224.1|177174.1|177207|177157|16
1721139970000|2024-07-16 14:26:10|177222.7|177172.7|177210.1|177160.1|177227.3|177177.3|177210.1|177160.1|19
1721139980000|2024-07-16 14:26:20|177212.6|177162.6|177223|177173|177225.4|177175.4|177212.4|177162.4|18
1721139990000|2024-07-16 14:26:30|177223.7|177173.7|177254.3|177129.3|177267.9|177179|177214.3|177129.2|26
1721140000000|2024-07-16 14:26:40|177271.6|177146.6|177253|177128|177271.6|177146.6|177251|177126|22
1721140010000|2024-07-16 14:26:50|177252.7|177127.7|177255.4|177130.4|177265.4|177140.4|177245.3|177120.3|23
1721140020000|2024-07-16 14:27:00|177255.8|177130.8|177262.5|177137.5|177267.6|177142.6|177255.8|177130.8|24
1721140030000|2024-07-16 14:27:10|177267.1|177142.1|177263.3|177138.3|177267.1|177142.1|177254.1|177129.1|18
1721140040000|2024-07-16 14:27:20|177262.6|177137.6|177259.9|177134.9|177267.3|177142.3|177259.4|177134.4|10
1721140050000|2024-07-16 14:27:30|177260.2|177135.2|177265|177140|177268|177143|177259.2|177134.2|16
1721140060000|2024-07-16 14:27:40|177265.1|177140.1|177264.7|177139.7|177265.8|177140.8|177264.2|177139.2|12
1721140070000|2024-07-16 14:27:50|177265.1|177140.1|177271.2|177146.2|177273.2|177148.2|177250.5|177125.5|26
1721140080000|2024-07-16 14:28:00|177271.1|177146.1|177274.5|177149.5|177278.9|177153.9|177268.1|177143.1|14
1721140090000|2024-07-16 14:28:10|177276.3|177151.3|177274.1|177149.1|177276.3|177151.3|177272.5|177147.5|11
1721140100000|2024-07-16 14:28:20|177274.4|177149.4|177275.3|177150.3|177275.5|177150.5|177273|177148|11
1721140110000|2024-07-16 14:28:30|177274.8|177149.8|177272.6|177147.6|177277|177152|177272.6|177147.6|11
1721140120000|2024-07-16 14:28:40|177272.5|177147.5|177232.3|177182.3|177275.5|177185|177223.5|177147.5|24
1721140130000|2024-07-16 14:28:50|177231.9|177181.9|177226.2|177176.2|177233.8|177183.8|177225.6|177175.6|13
1721140140000|2024-07-16 14:29:00|177227|177177|177211.7|177161.7|177228.3|177178.3|177210.7|177160.7|13
1721140150000|2024-07-16 14:29:10|177211.2|177161.2|177213.3|177163.3|177215.9|177165.9|177210.9|177160.9|21
1721140160000|2024-07-16 14:29:20|177212.8|177162.8|177232|177182|177232|177182|177211.1|177161.1|15
1721140170000|2024-07-16 14:29:30|177231.9|177181.9|177231.8|177181.8|177232.3|177182.3|177231.8|177181.8|7
1721140180000|2024-07-16 14:29:40|177233.3|177183.3|177237.5|177187.5|177238.2|177188.2|177233.3|177183.3|12
1721140190000|2024-07-16 14:29:50|177237.6|177187.6|177239.9|177189.9|177240|177190|177237.6|177187.6|10
1721140200000|2024-07-16 14:30:00|177239.2|177189.2|177276.8|177226.8|177278.1|177228.1|177239.1|177189.1|27
1721140210000|2024-07-16 14:30:10|177276.5|177226.5|177271.6|177221.6|177276.5|177226.5|177271.6|177221.6|10
1721140220000|2024-07-16 14:30:20|177271.8|177221.8|177268.3|177218.3|177271.8|177221.8|177267.6|177217.6|17
1721140230000|2024-07-16 14:30:30|177268.2|177218.2|177268.4|177218.4|177269|177219|177268.2|177218.2|9
1721140240000|2024-07-16 14:30:40|177267|177217|177239.3|177189.3|177268.2|177218.2|177238.9|177188.9|19
1721140250000|2024-07-16 14:30:50|177239|177189|177219.6|177169.6|177239|177189|177218.6|177168.6|22
1721140260000|2024-07-16 14:31:00|177219.5|177169.5|177233.6|177183.6|177236|177186|177204.8|177154.8|23
1721140270000|2024-07-16 14:31:10|177233.9|177183.9|177238.5|177188.5|177238.5|177188.5|177233.9|177183.9|17
1721140280000|2024-07-16 14:31:20|177238.3|177188.3|177239.3|177189.3|177239.5|177189.5|177236|177186|14
1721140290000|2024-07-16 14:31:30|177239.2|177189.2|177207.7|177157.7|177239.2|177189.2|177207.7|177157.7|19
1721140300000|2024-07-16 14:31:40|177207.3|177157.3|177205.4|177155.4|177209.2|177159.2|177204.4|177154.4|11
1721140310000|2024-07-16 14:31:50|177205.3|177155.3|177169.1|177119.1|177205.3|177155.3|177144.2|177094.2|24
1721140320000|2024-07-16 14:32:00|177169.2|177119.2|177169.9|177119.9|177171.5|177121.5|177163.3|177113.3|20
1721140330000|2024-07-16 14:32:10|177169.8|177119.8|177166.1|177116.1|177169.8|177119.8|177145.6|177095.6|22
1721140340000|2024-07-16 14:32:20|177165.8|177115.8|177164.9|177114.9|177169.1|177119.1|177158.6|177108.6|21
1721140350000|2024-07-16 14:32:30|177163.6|177113.6|177141.2|177091.2|177163.6|177113.6|177141.1|177091.1|20
1721140360000|2024-07-16 14:32:40|177141.3|177091.3|177107.8|177057.8|177141.3|177091.3|177093.3|177043.3|26
1721140370000|2024-07-16 14:32:50|177107.9|177057.9|177102.7|177052.7|177107.9|177057.9|177100.2|177050.2|20
1721140380000|2024-07-16 14:33:00|177103.5|177053.5|177111.5|177061.5|177111.5|177061.5|177102.1|177052.1|19
1721140390000|2024-07-16 14:33:10|177111.6|177061.6|177132.1|177082.1|177137.7|177087.7|177111.6|177061.6|17
1721140400000|2024-07-16 14:33:20|177131.7|177081.7|177142.4|177092.4|177143.5|177093.5|177131.7|177081.7|16
1721140410000|2024-07-16 14:33:30|177143.1|177093.1|177147.8|177097.8|177148|177098|177143.1|177093.1|10
1721140420000|2024-07-16 14:33:40|177147.7|177097.7|177172.1|177122.1|177173.8|177123.8|177147.7|177097.7|13
1721140430000|2024-07-16 14:33:50|177172|177122|177176.2|177126.2|177176.2|177126.2|177170.9|177120.9|12
1721140440000|2024-07-16 14:34:00|177174.7|177124.7|177175.1|177125.1|177178.3|177128.3|177172.5|177122.5|16
1721140450000|2024-07-16 14:34:10|177175|177125|177145.2|177095.2|177187.8|177137.8|177141.5|177091.5|18
1721140460000|2024-07-16 14:34:20|177144.9|177094.9|177206.6|177081.6|177210.9|177108.8|177144.9|177073.3|21
1721140470000|2024-07-16 14:34:30|177206.7|177081.7|177193.9|177068.9|177206.7|177081.7|177193.5|177068.5|14
1721140480000|2024-07-16 14:34:40|177194|177069|177185.4|177060.4|177198.7|177073.7|177181.6|177056.6|21
1721140490000|2024-07-16 14:34:50|177185.1|177060.1|177169.8|177044.8|177185.1|177060.1|177163.9|177038.9|18
1721140500000|2024-07-16 14:35:00|177169.4|177044.4|177162.9|177037.9|177171.7|177046.7|177153.7|177028.7|23
1721140510000|2024-07-16 14:35:10|177164|177039|177151.2|177026.2|177164|177039|177151.2|177026.2|25
1721140520000|2024-07-16 14:35:20|177151.3|177026.3|177153.8|177028.8|177153.8|177028.8|177147.2|177022.2|19
1721140530000|2024-07-16 14:35:30|177153.7|177028.7|177153.4|177028.4|177154.3|177029.3|177152.8|177027.8|17
1721140540000|2024-07-16 14:35:40|177153.9|177028.9|177152.2|177027.2|177154.1|177029.1|177151.3|177026.3|11
1721140550000|2024-07-16 14:35:50|177152.1|177027.1|177175|177050|177182|177057|177149.4|177024.4|17
1721140560000|2024-07-16 14:36:00|177175.8|177050.8|177158.3|177033.3|177179|177054|177148.2|177023.2|19
1721140570000|2024-07-16 14:36:10|177157.3|177032.3|177171.3|177046.3|177172.8|177047.8|177155.1|177030.1|19
1721140580000|2024-07-16 14:36:20|177171.7|177046.7|177171.1|177046.1|177178.6|177053.6|177170.4|177045.4|20
1721140590000|2024-07-16 14:36:30|177170.3|177045.3|177154|177029|177177.4|177052.4|177151.4|177026.4|23
1721140600000|2024-07-16 14:36:40|177154.1|177029.1|177169.1|177044.1|177180.4|177055.4|177153.2|177028.2|25
1721140610000|2024-07-16 14:36:50|177165.8|177040.8|177172.1|177047.1|177173.9|177048.9|177162.5|177037.5|19
1721140620000|2024-07-16 14:37:00|177172|177047|177201.9|177076.9|177212.7|177087.7|177170.9|177045.9|19
1721140630000|2024-07-16 14:37:10|177201.2|177076.2|177201.1|177076.1|177201.2|177076.2|177199.8|177074.8|11
1721140640000|2024-07-16 14:37:20|177201.4|177076.4|177212.9|177087.9|177213.2|177088.2|177200.9|177075.9|18
1721140650000|2024-07-16 14:37:30|177213.3|177088.3|177204.3|177079.3|177214.2|177089.2|177204|177079|12
1721140660000|2024-07-16 14:37:40|177206.6|177081.6|177200.4|177075.4|177208.4|177083.4|177198.3|177073.3|19
1721140670000|2024-07-16 14:37:50|177202.4|177077.4|177221.6|177096.6|177225.4|177100.4|177201.1|177076.1|17
1721140680000|2024-07-16 14:38:00|177221.9|177096.9|177248.5|177123.5|177256.1|177136.6|177186.3|177096.6|21
1721140690000|2024-07-16 14:38:10|177248.2|177123.2|177253|177128|177257.6|177132.6|177248.2|177123.2|23
1721140700000|2024-07-16 14:38:20|177252.9|177127.9|177216.9|177166.9|177253.3|177171.4|177214.8|177127.9|22
1721140710000|2024-07-16 14:38:30|177217.8|177167.8|177209.3|177159.3|177218.1|177168.1|177208.9|177158.9|21
1721140720000|2024-07-16 14:38:40|177210|177160|177213|177163|177214.8|177164.8|177210|177160|13
1721140730000|2024-07-16 14:38:50|177212.3|177162.3|177222|177097|177224.9|177163.7|177182.7|177097|21
1721140740000|2024-07-16 14:39:00|177222.2|177097.2|177227|177102|177240.9|177115.9|177217.7|177092.7|17
1721140750000|2024-07-16 14:39:10|177228.3|177103.3|177225.6|177100.6|177228.3|177103.3|177225.1|177100.1|15
1721140760000|2024-07-16 14:39:20|177225.5|177100.5|177215.7|177090.7|177225.5|177100.5|177211.7|177086.7|17
1721140770000|2024-07-16 14:39:30|177215.8|177090.8|177176.6|177126.6|177216.6|177127.8|177174.7|177090.7|9
1721140780000|2024-07-16 14:39:40|177176.1|177126.1|177175.5|177125.5|177177|177127|177175.4|177125.4|13
1721140790000|2024-07-16 14:39:50|177175.2|177125.2|177197.3|177147.3|177197.4|177147.4|177175.2|177125.2|14
1721140800000|2024-07-16 14:40:00|177195.8|177145.8|177175.2|177125.2|177195.8|177145.8|177175.2|177125.2|16
1721140810000|2024-07-16 14:40:10|177174.8|177124.8|177204.1|177079.1|177206.8|177127.8|177172.3|177079|17
1721140820000|2024-07-16 14:40:20|177204|177079|177205|177080|177209.5|177084.5|177204|177079|15
1721140830000|2024-07-16 14:40:30|177204.3|177079.3|177190.5|177065.5|177204.7|177079.7|177190.5|177065.5|16
1721140840000|2024-07-16 14:40:40|177190.7|177065.7|177193.5|177068.5|177194.2|177069.2|177190.7|177065.7|15
1721140850000|2024-07-16 14:40:50|177193.8|177068.8|177192.8|177067.8|177194.7|177069.7|177164.5|177039.5|19
1721140860000|2024-07-16 14:41:00|177193.2|177068.2|177192.2|177067.2|177193.2|177068.2|177192.2|177067.2|6
1721140870000|2024-07-16 14:41:10|177191.5|177066.5|177191.8|177066.8|177195|177070|177191.2|177066.2|16
1721140880000|2024-07-16 14:41:20|177192.1|177067.1|177194.2|177069.2|177195.3|177070.3|177191.8|177066.8|18
1721140890000|2024-07-16 14:41:30|177194.7|177069.7|177190.4|177065.4|177194.7|177069.7|177190.4|177065.4|9
1721140900000|2024-07-16 14:41:40|177191.2|177066.2|177200.8|177075.8|177212.7|177087.7|177191.2|177066.2|22
1721140910000|2024-07-16 14:41:50|177200.7|177075.7|177129.9|177079.9|177200.7|177089.7|177129.9|177067.5|18
1721140920000|2024-07-16 14:42:00|177130.4|177080.4|177102.2|177052.2|177130.4|177080.4|177102.2|177052.2|28
1721140930000|2024-07-16 14:42:10|177100.3|177050.3|177086|177036|177104.6|177054.6|177083.9|177033.9|25
1721140940000|2024-07-16 14:42:20|177086.2|177036.2|177088.8|177038.8|177090.8|177040.8|177086|177036|15
1721140950000|2024-07-16 14:42:30|177076.3|177026.3|177111.8|177061.8|177126.6|177065|177076.3|176996.2|25
1721140960000|2024-07-16 14:42:40|177111.7|177061.7|177186.4|177061.4|177191.5|177066.5|177111.6|177025|23
1721140970000|2024-07-16 14:42:50|177186.2|177061.2|177120.5|176995.5|177192.5|177067.5|177120.5|176995.5|26
1721140980000|2024-07-16 14:43:00|177122.4|176997.4|177151.3|177026.3|177151.5|177026.5|177121.1|176996.1|30
1721140990000|2024-07-16 14:43:10|177153.4|177028.4|177117.2|176992.2|177153.7|177028.7|177116.1|176991.1|27
1721141000000|2024-07-16 14:43:20|177117.3|176992.3|177049.9|176999.9|177117.3|177003.2|177048.8|176961.2|28
1721141010000|2024-07-16 14:43:30|177052.2|177002.2|177070.8|177020.8|177092.2|177020.8|177051.7|176964.7|31
1721141020000|2024-07-16 14:43:40|177070.6|177020.6|177100.4|176975.4|177102.4|177020.6|177070.6|176970.7|22
1721141030000|2024-07-16 14:43:50|177100.3|176975.3|177103.5|176978.5|177104.7|176979.7|177100.3|176975.3|15
1721141040000|2024-07-16 14:44:00|177105.9|176980.9|177103.5|176978.5|177106.8|176981.8|177102.3|176977.3|15
1721141050000|2024-07-16 14:44:10|177103.2|176978.2|177089.6|176964.6|177103.7|176978.7|177089.4|176964.4|28
1721141060000|2024-07-16 14:44:20|177090|176965|177094|176969|177094|176969|177089.7|176964.7|19
1721141070000|2024-07-16 14:44:30|177094.1|176969.1|177052|177002|177094.9|177003.1|177049.1|176969|17
1721141080000|2024-07-16 14:44:40|177052.1|177002.1|177054.8|177004.8|177054.8|177004.8|177051.8|177001.8|9
1721141090000|2024-07-16 14:44:50|177055.3|177005.3|177055.3|177005.3|177055.3|177005.3|177054.8|177004.8|8
1721141100000|2024-07-16 14:45:00|177055.9|177005.9|177053.6|177003.6|177074.2|177024.2|177048.2|176998.2|29
1721141110000|2024-07-16 14:45:10|177052.9|177002.9|177068.3|177018.3|177075.7|177025.7|177052.9|177002.9|19
1721141120000|2024-07-16 14:45:20|177068.6|177018.6|177086.4|177036.4|177094.1|177044.1|177068.4|177018.4|21
1721141130000|2024-07-16 14:45:30|177086.5|177036.5|177091.6|177041.6|177092.3|177042.3|177084.5|177034.5|17
1721141140000|2024-07-16 14:45:40|177091.7|177041.7|177084.8|177034.8|177095.1|177045.1|177084.8|177034.8|14
1721141150000|2024-07-16 14:45:50|177083.5|177033.5|177122.4|176997.4|177122.5|177033.5|177083.5|176973|24
1721141160000|2024-07-16 14:46:00|177123.1|176998.1|177125|177000|177125|177000|177119.2|176994.2|20
1721141170000|2024-07-16 14:46:10|177124.9|176999.9|177155.6|177030.6|177155.6|177030.6|177123.1|176998.1|26
1721141180000|2024-07-16 14:46:20|177155.2|177030.2|177189.4|177064.4|177189.4|177064.4|177154.5|177029.5|24
1721141190000|2024-07-16 14:46:30|177189.9|177064.9|177188.9|177063.9|177191.4|177066.4|177188.3|177063.3|17
1721141200000|2024-07-16 14:46:40|177189.8|177064.8|177214.5|177089.5|177216.4|177091.4|177189.8|177064.8|29
1721141210000|2024-07-16 14:46:50|177213.4|177088.4|177142.2|177092.2|177213.7|177116.4|177139.4|177087.6|21
1721141220000|2024-07-16 14:47:00|177141.7|177091.7|177148.1|177098.1|177150|177100|177141.5|177091.5|19
1721141230000|2024-07-16 14:47:10|177148.2|177098.2|177161.6|177111.6|177167.2|177117.2|177148.2|177098.2|19
1721141240000|2024-07-16 14:47:20|177164.6|177114.6|177130.8|177080.8|177165.9|177115.9|177130.8|177080.8|22
1721141250000|2024-07-16 14:47:30|177131.6|177081.6|177140.9|177090.9|177141|177091|177131.6|177081.6|17
1721141260000|2024-07-16 14:47:40|177143.9|177093.9|177137.8|177087.8|177143.9|177093.9|177133.5|177083.5|21
1721141270000|2024-07-16 14:47:50|177137.3|177087.3|177171.5|177046.5|177181.8|177089.1|177136.9|177043.4|19
1721141280000|2024-07-16 14:48:00|177171.2|177046.2|177153.9|177028.9|177176.2|177051.2|177153.9|177028.9|17
1721141290000|2024-07-16 14:48:10|177154|177029|177155.8|177030.8|177156.2|177031.2|177154|177029|16
1721141300000|2024-07-16 14:48:20|177155.6|177030.6|177152.9|177027.9|177155.8|177030.8|177152|177027|15
1721141310000|2024-07-16 14:48:30|177152.6|177027.6|177152.4|177027.4|177153.4|177028.4|177151.8|177026.8|12
1721141320000|2024-07-16 14:48:40|177152.5|177027.5|177106.7|177056.7|177154.1|177056.7|177099.6|177026.2|15
1721141330000|2024-07-16 14:48:50|177108.2|177058.2|177107|177057|177108.7|177058.7|177107|177057|6
1721141340000|2024-07-16 14:49:00|177106.7|177056.7|177103.1|177053.1|177106.7|177056.7|177102.3|177052.3|16
1721141350000|2024-07-16 14:49:10|177103.2|177053.2|177106.4|177056.4|177106.6|177056.6|177103.2|177053.2|8
1721141360000|2024-07-16 14:49:20|177106.9|177056.9|177132.6|177082.6|177132.6|177082.6|177104.7|177054.7|16
1721141370000|2024-07-16 14:49:30|177146.8|177096.8|177150.7|177100.7|177150.7|177100.7|177144.5|177094.5|17
1721141380000|2024-07-16 14:49:40|177150|177100|177149.3|177099.3|177150|177100|177147.5|177097.5|8
1721141390000|2024-07-16 14:49:50|177150.1|177100.1|177149.6|177099.6|177150.7|177100.7|177137.7|177087.7|21
1721141400000|2024-07-16 14:50:00|177149.7|177099.7|177148.6|177098.6|177149.7|177099.7|177145.2|177095.2|23
1721141410000|2024-07-16 14:50:10|177148.5|177098.5|177152.5|177102.5|177152.9|177102.9|177148.4|177098.4|14
1721141420000|2024-07-16 14:50:20|177149.4|177099.4|177111.5|177061.5|177149.4|177099.4|177105.2|177055.2|26
1721141430000|2024-07-16 14:50:30|177111.2|177061.2|177113.8|177063.8|177118.1|177068.1|177088.3|177038.3|22
1721141440000|2024-07-16 14:50:40|177115.2|177065.2|177104.3|177054.3|177116.3|177066.3|177104.3|177054.3|19
1721141450000|2024-07-16 14:50:50|177102.3|177052.3|177103.5|177053.5|177103.7|177053.7|177099.1|177049.1|16
1721141460000|2024-07-16 14:51:00|177101|177051|177102.8|177052.8|177102.8|177052.8|177087.9|177037.9|23
1721141470000|2024-07-16 14:51:10|177101.9|177051.9|177093.1|177043.1|177102.3|177052.3|177077.8|177027.8|26
1721141480000|2024-07-16 14:51:20|177095.2|177045.2|177092.1|177042.1|177095.2|177045.2|177090.5|177040.5|26
1721141490000|2024-07-16 14:51:30|177092.2|177042.2|177110|177060|177110|177060|177090.9|177040.9|22
1721141500000|2024-07-16 14:51:40|177109.6|177059.6|177109.9|177059.9|177112.1|177062.1|177090|177040|26
1721141510000|2024-07-16 14:51:50|177109|177059|177084.4|177034.4|177110.9|177060.9|177083.8|177033.8|29
1721141520000|2024-07-16 14:52:00|177084.3|177034.3|177118.4|176993.4|177118.4|177037.8|177068.8|176987.4|25
1721141530000|2024-07-16 14:52:10|177114.1|176989.1|177117.3|176992.3|177117.9|176992.9|177107.7|176982.7|16
1721141540000|2024-07-16 14:52:20|177116.8|176991.8|177114.9|176989.9|177121|176996|177112.9|176987.9|23
1721141550000|2024-07-16 14:52:30|177113.3|176988.3|177099.3|176974.3|177113.3|176988.3|177096.5|176971.5|27
1721141560000|2024-07-16 14:52:40|177098.7|176973.7|177056.3|177006.3|177098.7|177009.3|177045.4|176969.4|20
1721141570000|2024-07-16 14:52:50|177057.3|177007.3|177045.4|176995.4|177057.4|177007.4|177043.2|176993.2|14
1721141580000|2024-07-16 14:53:00|177044.6|176994.6|177045.8|176995.8|177046.9|176996.9|177015|176965|26
1721141590000|2024-07-16 14:53:10|177046|176996|177049|176999|177051.7|177001.7|177046|176996|22
1721141600000|2024-07-16 14:53:20|177047.9|176997.9|177052.4|177002.4|177054.3|177004.3|177046.2|176996.2|23
1721141610000|2024-07-16 14:53:30|177048.6|176998.6|177020.7|176970.7|177048.9|176998.9|177020|176970|20
1721141620000|2024-07-16 14:53:40|177059|176934|177023.3|176973.3|177063.4|176975.4|177023.3|176933.1|23
1721141630000|2024-07-16 14:53:50|177023.7|176973.7|177020.3|176970.3|177025.7|176975.7|177014.2|176964.2|25
1721141640000|2024-07-16 14:54:00|177020.4|176970.4|177027.7|176977.7|177031.7|176981.7|177019.7|176969.7|22
1721141650000|2024-07-16 14:54:10|177025.4|176975.4|177050.3|176925.3|177051.6|176978.4|177003|176910.4|21
1721141660000|2024-07-16 14:54:20|177050.4|176925.4|177065.4|176940.4|177078.9|176953.9|177050.4|176925.4|22
1721141670000|2024-07-16 14:54:30|177065.3|176940.3|177054.1|176929.1|177065.3|176940.3|177053.8|176928.8|24
1721141680000|2024-07-16 14:54:40|177055.7|176930.7|177030.4|176905.4|177058.6|176933.6|177030.4|176905.4|16
1721141690000|2024-07-16 14:54:50|177030.7|176905.7|176993.3|176943.3|177041|176954.3|176987.1|176905.7|29
1721141700000|2024-07-16 14:55:00|176992.4|176942.4|177024.6|176899.6|177026.5|176942.4|176942.5|176868.2|22
1721141710000|2024-07-16 14:55:10|177022.3|176897.3|177037.6|176912.6|177041.7|176916.7|177021.9|176896.9|25
1721141720000|2024-07-16 14:55:20|177037.8|176912.8|177040.9|176915.9|177041.3|176916.3|177037.8|176912.8|17
1721141730000|2024-07-16 14:55:30|177041|176916|177040.5|176915.5|177041|176916|177039.4|176914.4|6
1721141740000|2024-07-16 14:55:40|177040.1|176915.1|177039.5|176914.5|177041.5|176916.5|177033.5|176908.5|17
1721141750000|2024-07-16 14:55:50|177039.1|176914.1|177031.6|176981.6|177042.9|176981.9|177018.4|176914.1|20
1721141760000|2024-07-16 14:56:00|177032|176982|177029.8|176979.8|177032|176982|177020.1|176970.1|16
1721141770000|2024-07-16 14:56:10|177030.2|176980.2|176999.3|176949.3|177030.2|176980.2|176999|176949|18
1721141780000|2024-07-16 14:56:20|176999.5|176949.5|176999.1|176949.1|177000.5|176950.5|176997.9|176947.9|18
1721141790000|2024-07-16 14:56:30|176998.5|176948.5|177031|176981|177031|176981|176998.5|176948.5|23
1721141800000|2024-07-16 14:56:40|177031.3|176981.3|177070.3|177020.3|177075.5|177025.5|177031.2|176981.2|33
1721141810000|2024-07-16 14:56:50|177071|177021|177073.3|177023.3|177080.5|177030.5|177071|177021|24
1721141820000|2024-07-16 14:57:00|177041.2|176991.2|177025.9|176975.9|177046.4|176996.4|177023|176973|23
1721141830000|2024-07-16 14:57:10|177025.6|176975.6|177028.8|176978.8|177028.9|176978.9|177023.9|176973.9|17
1721141840000|2024-07-16 14:57:20|177027.9|176977.9|177039|176989|177052.9|177002.9|177026|176976|29
1721141850000|2024-07-16 14:57:30|177039.6|176989.6|176990.8|176940.8|177039.6|176989.6|176983.7|176933.7|35
1721141860000|2024-07-16 14:57:40|176990.7|176940.7|176984.2|176934.2|176993.2|176943.2|176976.5|176926.5|25
1721141870000|2024-07-16 14:57:50|176982.9|176932.9|176996.2|176946.2|177023.2|176973.2|176980.6|176930.6|31
1721141880000|2024-07-16 14:58:00|176996.5|176946.5|177013.6|176963.6|177013.8|176963.8|176992.3|176942.3|25
1721141890000|2024-07-16 14:58:10|176997.7|176947.7|177025.2|176975.2|177025.2|176975.2|176993.9|176943.9|30
1721141900000|2024-07-16 14:58:20|177031.2|176981.2|177025.7|176975.7|177046.9|176996.9|177025.7|176975.7|22
1721141910000|2024-07-16 14:58:30|177026.6|176976.6|177020.1|176970.1|177030|176980|177016.6|176966.6|22
1721141920000|2024-07-16 14:58:40|177057.9|176932.9|177063.1|176938.1|177063.1|176938.1|177057.9|176932.9|13
1721141930000|2024-07-16 14:58:50|177063.4|176938.4|177058.3|176933.3|177067.4|176942.4|177057.1|176932.1|20
1721141940000|2024-07-16 14:59:00|177058.8|176933.8|177071.6|176946.6|177071.9|176946.9|177058.8|176933.8|16
1721141950000|2024-07-16 14:59:10|177075.9|176950.9|177079|176954|177079.9|176954.9|177074.3|176949.3|22
1721141960000|2024-07-16 14:59:20|177079.1|176954.1|177075.7|176950.7|177081.5|176956.5|177073.8|176948.8|19
1721141970000|2024-07-16 14:59:30|177075.6|176950.6|177023|176973|177076.6|176973.3|177017.9|176949.8|18
1721141980000|2024-07-16 14:59:40|177022.9|176972.9|177020.7|176970.7|177023.2|176973.2|177013.8|176963.8|27
1721141990000|2024-07-16 14:59:50|177017.6|176967.6|177022.1|176972.1|177022.9|176972.9|177017.5|176967.5|27
1721142000000|2024-07-16 15:00:00|177020.7|176970.7|177019.3|176969.3|177026.1|176976.1|177009.7|176959.7|24
1721142010000|2024-07-16 15:00:10|177019.2|176969.2|176976.6|176926.6|177020.3|176970.3|176969.7|176919.7|30
1721142020000|2024-07-16 15:00:20|176977.1|176927.1|176977.3|176927.3|176985.6|176935.6|176974.8|176924.8|30
1721142030000|2024-07-16 15:00:30|176976.5|176926.5|176958.4|176908.4|176978.1|176928.1|176955.3|176905.3|19
1721142040000|2024-07-16 15:00:40|176958.6|176908.6|176951.8|176901.8|176958.6|176908.6|176945.3|176895.3|15
1721142050000|2024-07-16 15:00:50|176952.5|176902.5|176955.6|176905.6|176956.3|176906.3|176949.6|176899.6|23
1721142060000|2024-07-16 15:01:00|176955.9|176905.9|176964.5|176914.5|176981.5|176931.5|176932.9|176882.9|24
1721142070000|2024-07-16 15:01:10|176963.3|176913.3|176941|176891|176963.3|176913.3|176941|176891|20
1721142080000|2024-07-16 15:01:20|176952.4|176902.4|176958.2|176908.2|176958.4|176908.4|176950.5|176900.5|33
1721142090000|2024-07-16 15:01:30|176959.1|176909.1|176988.9|176938.9|176989.9|176939.9|176957.6|176907.6|31
1721142100000|2024-07-16 15:01:40|176988.3|176938.3|176965.1|176915.1|176988.5|176938.5|176964.3|176914.3|28
1721142110000|2024-07-16 15:01:50|176963.6|176913.6|176940.1|176890.1|176965.7|176915.7|176939.4|176889.4|31
1721142120000|2024-07-16 15:02:00|176923.3|176873.3|176894.4|176844.4|176923.3|176873.3|176894.3|176844.3|30
1721142130000|2024-07-16 15:02:10|176894.3|176844.3|176890.7|176840.7|176895|176845|176883.8|176833.8|18
1721142140000|2024-07-16 15:02:20|176891.3|176841.3|176884.9|176834.9|176891.3|176841.3|176884.9|176834.9|6
1721142150000|2024-07-16 15:02:30|176884.2|176834.2|176889|176839|176889.9|176839.9|176862.7|176812.7|27
1721142160000|2024-07-16 15:02:40|176888.9|176838.9|176872.5|176822.5|176895|176845|176872.5|176822.5|22
1721142170000|2024-07-16 15:02:50|176871.9|176821.9|176871|176821|176872.6|176822.6|176870.9|176820.9|13
1721142180000|2024-07-16 15:03:00|176869.9|176819.9|176873.9|176823.9|176889.3|176839.3|176869.9|176819.9|23
1721142190000|2024-07-16 15:03:10|176872.4|176822.4|176893.4|176843.4|176897.8|176847.8|176854|176804|32
1721142200000|2024-07-16 15:03:20|176893.5|176843.5|176895.2|176845.2|176897.5|176847.5|176893.5|176843.5|16
1721142210000|2024-07-16 15:03:30|176894.6|176844.6|176895.2|176845.2|176895.6|176845.6|176886.3|176836.3|16
1721142220000|2024-07-16 15:03:40|176895.3|176845.3|176896.1|176846.1|176896.1|176846.1|176895|176845|6
1721142230000|2024-07-16 15:03:50|176896.9|176846.9|176898|176848|176901.8|176851.8|176896.9|176846.9|16
1721142240000|2024-07-16 15:04:00|176898.4|176848.4|176900.7|176850.7|176903.6|176853.6|176896.9|176846.9|11
1721142250000|2024-07-16 15:04:10|176900.5|176850.5|176893.1|176843.1|176900.5|176850.5|176891|176841|13
1721142260000|2024-07-16 15:04:20|176893.8|176843.8|176890.1|176840.1|176896.5|176846.5|176890|176840|16
1721142270000|2024-07-16 15:04:30|176889.9|176839.9|176883.5|176833.5|176909.5|176859.5|176883.2|176833.2|19
1721142280000|2024-07-16 15:04:40|176878.6|176828.6|176862.5|176812.5|176879.2|176829.2|176861.2|176811.2|21
1721142290000|2024-07-16 15:04:50|176861.8|176811.8|176824.8|176774.8|176861.9|176811.9|176819.4|176769.4|32
1721142300000|2024-07-16 15:05:00|176825.3|176775.3|176842.1|176792.1|176842.1|176792.1|176816.5|176766.5|30
1721142310000|2024-07-16 15:05:10|176853.1|176803.1|176843.1|176793.1|176857.6|176807.6|176843|176793|23
1721142320000|2024-07-16 15:05:20|176842.8|176792.8|176851.5|176801.5|176854.1|176804.1|176841.8|176791.8|23
1721142330000|2024-07-16 15:05:30|176850.7|176800.7|176845|176795|176853.3|176803.3|176841.7|176791.7|29
1721142340000|2024-07-16 15:05:40|176844.5|176794.5|176862.4|176812.4|176862.4|176812.4|176844.5|176794.5|25
1721142350000|2024-07-16 15:05:50|176861.7|176811.7|176864.4|176814.4|176866.5|176816.5|176861.7|176811.7|8
1721142360000|2024-07-16 15:06:00|176863.2|176813.2|176849.5|176799.5|176863.2|176813.2|176844.6|176794.6|24
1721142370000|2024-07-16 15:06:10|176849.6|176799.6|176877.2|176752.2|176877.9|176799.6|176844.6|176752.2|27
1721142380000|2024-07-16 15:06:20|176876.7|176751.7|176879.5|176754.5|176879.5|176754.5|176871.5|176746.5|21
1721142390000|2024-07-16 15:06:30|176879.2|176754.2|176891.3|176766.3|176893.2|176768.2|176877.8|176752.8|11
1721142400000|2024-07-16 15:06:40|176890.5|176765.5|176898.3|176773.3|176898.6|176773.6|176887.9|176762.9|16
1721142410000|2024-07-16 15:06:50|176898.2|176773.2|176899.2|176774.2|176899.4|176774.4|176898.2|176773.2|19
1721142420000|2024-07-16 15:07:00|176899.4|176774.4|176879.1|176754.1|176901.3|176776.3|176874.1|176749.1|21
1721142430000|2024-07-16 15:07:10|176878.7|176753.7|176891.3|176766.3|176893.8|176768.8|176878.1|176753.1|20
1721142440000|2024-07-16 15:07:20|176892.7|176767.7|176887.3|176762.3|176892.7|176767.7|176887.2|176762.2|16
1721142450000|2024-07-16 15:07:30|176887.8|176762.8|176876.4|176751.4|176887.8|176762.8|176875.5|176750.5|15
1721142460000|2024-07-16 15:07:40|176876.2|176751.2|176880.2|176755.2|176880.2|176755.2|176875.4|176750.4|11
1721142470000|2024-07-16 15:07:50|176882.7|176757.7|176856.1|176806.1|176882.7|176809.8|176856|176757.7|14
1721142480000|2024-07-16 15:08:00|176854.7|176804.7|176849.5|176799.5|176860.3|176810.3|176849.5|176799.5|21
1721142490000|2024-07-16 15:08:10|176846.3|176796.3|176828.1|176778.1|176846.3|176796.3|176825.5|176775.5|26
1721142500000|2024-07-16 15:08:20|176825.9|176775.9|176830.6|176780.6|176831.3|176781.3|176825.9|176775.9|10
1721142510000|2024-07-16 15:08:30|176831.3|176781.3|176835.3|176785.3|176835.7|176785.7|176827.9|176777.9|13
1721142520000|2024-07-16 15:08:40|176834.8|176784.8|176835.2|176785.2|176835.8|176785.8|176834.5|176784.5|8
1721142530000|2024-07-16 15:08:50|176834.8|176784.8|176830.6|176780.6|176834.8|176784.8|176827.6|176777.6|11
1721142540000|2024-07-16 15:09:00|176834.9|176784.9|176834.9|176784.9|176834.9|176784.9|176834.9|176784.9|1
1721142550000|2024-07-16 15:09:10|176835|176785|176831.4|176781.4|176835|176785|176828.9|176778.9|13
1721142560000|2024-07-16 15:09:20|176832.1|176782.1|176829.6|176779.6|176832.1|176782.1|176828.6|176778.6|14
1721142570000|2024-07-16 15:09:30|176829|176779|176832.1|176782.1|176832.6|176782.6|176820|176770|21
1721142580000|2024-07-16 15:09:40|176831.8|176781.8|176856.9|176806.9|176860.6|176810.6|176831.2|176781.2|12
1721142590000|2024-07-16 15:09:50|176857.1|176807.1|176842.2|176792.2|176857.1|176807.1|176841.2|176791.2|32
1721142600000|2024-07-16 15:10:00|176842.9|176792.9|176840.9|176790.9|176853.8|176803.8|176833.2|176783.2|17
1721142610000|2024-07-16 15:10:10|176840.8|176790.8|176838.1|176788.1|176840.8|176790.8|176836.1|176786.1|16
1721142620000|2024-07-16 15:10:20|176837.6|176787.6|176836.1|176786.1|176839.1|176789.1|176835.6|176785.6|20
1721142630000|2024-07-16 15:10:30|176836.2|176786.2|176836.8|176786.8|176837|176787|176831.3|176781.3|19
1721142640000|2024-07-16 15:10:40|176836.3|176786.3|176838.2|176788.2|176838.2|176788.2|176835|176785|13
1721142650000|2024-07-16 15:10:50|176839.5|176789.5|176864.8|176814.8|176869.4|176819.4|176838.1|176788.1|23
1721142660000|2024-07-16 15:11:00|176865.5|176815.5|176860.9|176810.9|176866.6|176816.6|176860.8|176810.8|20
1721142670000|2024-07-16 15:11:10|176862.3|176812.3|176879.4|176829.4|176879.4|176829.4|176860.8|176810.8|16
1721142680000|2024-07-16 15:11:20|176879.3|176829.3|176895.1|176845.1|176895.3|176845.3|176877.8|176827.8|23
1721142690000|2024-07-16 15:11:30|176893.1|176843.1|176933.8|176808.8|176938|176843.8|176882.5|176808.8|23
1721142700000|2024-07-16 15:11:40|176933.5|176808.5|176931.1|176806.1|176936.3|176811.3|176931.1|176806.1|6
1721142710000|2024-07-16 15:11:50|176931|176806|176930.5|176805.5|176932.3|176807.3|176924.1|176799.1|14
1721142720000|2024-07-16 15:12:00|176930.4|176805.4|176931.5|176806.5|176935.2|176810.2|176929.1|176804.1|14
1721142730000|2024-07-16 15:12:10|176929.1|176804.1|176929.3|176804.3|176934.9|176809.9|176929.1|176804.1|11
1721142740000|2024-07-16 15:12:20|176927.9|176802.9|176866.5|176816.5|176929.2|176823.2|176866.5|176779.1|18
1721142750000|2024-07-16 15:12:30|176867.6|176817.6|176869.6|176819.6|176870.6|176820.6|176864.4|176814.4|14
1721142760000|2024-07-16 15:12:40|176870|176820|176868.4|176818.4|176871.4|176821.4|176863.7|176813.7|18
1721142770000|2024-07-16 15:12:50|176866.2|176816.2|176864|176814|176867.8|176817.8|176863.2|176813.2|12
1721142780000|2024-07-16 15:13:00|176863.7|176813.7|176843.7|176793.7|176863.9|176813.9|176843|176793|13
1721142790000|2024-07-16 15:13:10|176843.9|176793.9|176813.5|176763.5|176843.9|176793.9|176813.1|176763.1|8
1721142800000|2024-07-16 15:13:20|176815.7|176765.7|176803.8|176753.8|176815.8|176765.8|176799.2|176749.2|11
1721142810000|2024-07-16 15:13:30|176803.7|176753.7|176777.8|176727.8|176803.7|176753.7|176762.2|176712.2|31
1721142820000|2024-07-16 15:13:40|176776.1|176726.1|176804.3|176754.3|176804.7|176754.7|176776.1|176726.1|26
1721142830000|2024-07-16 15:13:50|176804.4|176754.4|176802.2|176752.2|176806.1|176756.1|176801.9|176751.9|9
1721142840000|2024-07-16 15:14:00|176802.3|176752.3|176809.4|176759.4|176811.5|176761.5|176802.3|176752.3|12
1721142850000|2024-07-16 15:14:10|176808.8|176758.8|176807.8|176757.8|176808.8|176758.8|176804.5|176754.5|13
1721142860000|2024-07-16 15:14:20|176807.5|176757.5|176807.8|176757.8|176808.4|176758.4|176801.6|176751.6|17
1721142870000|2024-07-16 15:14:30|176807.9|176757.9|176800.5|176750.5|176807.9|176757.9|176800.5|176750.5|8
1721142880000|2024-07-16 15:14:40|176800.3|176750.3|176808.1|176758.1|176808.9|176758.9|176799.7|176749.7|17
1721142890000|2024-07-16 15:14:50|176807.7|176757.7|176806.1|176756.1|176809.8|176759.8|176806.1|176756.1|7
1721142900000|2024-07-16 15:15:00|176805.1|176755.1|176831.1|176781.1|176831.1|176781.1|176805|176755|16
1721142910000|2024-07-16 15:15:10|176827.3|176777.3|176828.1|176778.1|176830.1|176780.1|176826.8|176776.8|12
1721142920000|2024-07-16 15:15:20|176829.7|176779.7|176827.9|176777.9|176829.7|176779.7|176826.5|176776.5|9
1721142930000|2024-07-16 15:15:30|176828.3|176778.3|176825.9|176775.9|176828.3|176778.3|176822.3|176772.3|13
1721142940000|2024-07-16 15:15:40|176825.3|176775.3|176839.2|176789.2|176844|176794|176813.2|176763.2|15
1721142950000|2024-07-16 15:15:50|176838.6|176788.6|176836.1|176786.1|176838.6|176788.6|176833|176783|8
1721142960000|2024-07-16 15:16:00|176835.9|176785.9|176836.3|176786.3|176837.4|176787.4|176835.9|176785.9|12
1721142970000|2024-07-16 15:16:10|176836.9|176786.9|176835.7|176785.7|176837.5|176787.5|176835.4|176785.4|19
1721142980000|2024-07-16 15:16:20|176835.5|176785.5|176838.6|176788.6|176839.2|176789.2|176834.9|176784.9|15
1721142990000|2024-07-16 15:16:30|176838.7|176788.7|176875.5|176750.5|176879.7|176788.8|176838.3|176748|21
1721143000000|2024-07-16 15:16:40|176875.4|176750.4|176893.3|176768.3|176894.7|176769.7|176875.4|176750.4|14
1721143010000|2024-07-16 15:16:50|176893.1|176768.1|176855.2|176805.2|176893.1|176809|176855.2|176760.7|15
1721143020000|2024-07-16 15:17:00|176855.9|176805.9|176858.1|176808.1|176860|176810|176844.1|176794.1|14
1721143030000|2024-07-16 15:17:10|176860|176810|176861.9|176811.9|176861.9|176811.9|176860|176810|10
1721143040000|2024-07-16 15:17:20|176875.5|176825.5|176874.3|176824.3|176875.5|176825.5|176873.5|176823.5|10
1721143050000|2024-07-16 15:17:30|176874.8|176824.8|176871.3|176821.3|176883.5|176833.5|176866.4|176816.4|14
1721143060000|2024-07-16 15:17:40|176869.6|176819.6|176871.3|176821.3|176872|176822|176864.8|176814.8|17
1721143070000|2024-07-16 15:17:50|176870.3|176820.3|176868.2|176818.2|176870.3|176820.3|176861.7|176811.7|11
1721143080000|2024-07-16 15:18:00|176869|176819|176868.7|176818.7|176869.9|176819.9|176865.2|176815.2|17
1721143090000|2024-07-16 15:18:10|176868.1|176818.1|176867.3|176817.3|176868.8|176818.8|176866.9|176816.9|10
1721143100000|2024-07-16 15:18:20|176866.9|176816.9|176863.5|176813.5|176866.9|176816.9|176863.3|176813.3|14
1721143110000|2024-07-16 15:18:30|176866|176816|176867.4|176817.4|176868.1|176818.1|176864.9|176814.9|13
1721143120000|2024-07-16 15:18:40|176867.3|176817.3|176865.7|176815.7|176868.3|176818.3|176865.7|176815.7|8
1721143130000|2024-07-16 15:18:50|176866.3|176816.3|176866|176816|176868.1|176818.1|176863.8|176813.8|14
1721143140000|2024-07-16 15:19:00|176865.4|176815.4|176864.5|176814.5|176865.4|176815.4|176856.2|176806.2|15
1721143150000|2024-07-16 15:19:10|176863.9|176813.9|176863.3|176813.3|176863.9|176813.9|176863.2|176813.2|12
1721143160000|2024-07-16 15:19:20|176863.4|176813.4|176864.3|176814.3|176864.3|176814.3|176863.4|176813.4|4
1721143170000|2024-07-16 15:19:30|176864.2|176814.2|176861.8|176811.8|176864.2|176814.2|176861.8|176811.8|10
1721143180000|2024-07-16 15:19:40|176861.9|176811.9|176838.8|176788.8|176866|176816|176838.6|176788.6|14
1721143190000|2024-07-16 15:19:50|176839|176789|176840.1|176790.1|176844|176794|176839|176789|8
1721143200000|2024-07-16 15:20:00|176841.2|176791.2|176841|176791|176841.3|176791.3|176839.2|176789.2|12
1721143210000|2024-07-16 15:20:10|176840.8|176790.8|176847|176797|176847|176797|176840|176790|16
1721143220000|2024-07-16 15:20:20|176846.1|176796.1|176829.3|176779.3|176846.1|176796.1|176819.1|176769.1|20
1721143230000|2024-07-16 15:20:30|176823.6|176773.6|176830.7|176780.7|176830.8|176780.8|176816.7|176766.7|24
1721143240000|2024-07-16 15:20:40|176830.4|176780.4|176825.5|176775.5|176830.5|176780.5|176823.3|176773.3|14
1721143250000|2024-07-16 15:20:50|176825.6|176775.6|176804.9|176754.9|176825.7|176775.7|176804.9|176754.9|13
1721143260000|2024-07-16 15:21:00|176804.8|176754.8|176862.8|176737.8|176863.9|176754.9|176803.6|176736.6|17
1721143270000|2024-07-16 15:21:10|176864.7|176739.7|176869.5|176744.5|176869.9|176744.9|176864|176739|11
1721143280000|2024-07-16 15:21:20|176867.8|176742.8|176867.8|176742.8|176869|176744|176861.3|176736.3|22
1721143290000|2024-07-16 15:21:30|176867.3|176742.3|176867|176742|176867.3|176742.3|176863.8|176738.8|10
1721143300000|2024-07-16 15:21:40|176867.1|176742.1|176866.6|176741.6|176867.1|176742.1|176866.5|176741.5|3
1721143310000|2024-07-16 15:21:50|176864.3|176739.3|176868.1|176743.1|176868.6|176743.6|176854.4|176729.4|16
1721143320000|2024-07-16 15:22:00|176868|176743|176867.6|176742.6|176868|176743|176867.2|176742.2|7
1721143330000|2024-07-16 15:22:10|176867.1|176742.1|176866.7|176741.7|176867.1|176742.1|176863.1|176738.1|12
1721143340000|2024-07-16 15:22:20|176846.5|176721.5|176852.6|176727.6|176857.5|176732.5|176841.9|176716.9|11
1721143350000|2024-07-16 15:22:30|176853.2|176728.2|176832|176782|176853.2|176782.5|176817.7|176728.2|15
1721143360000|2024-07-16 15:22:40|176832.3|176782.3|176840.1|176790.1|176846|176796|176832.3|176782.3|8
1721143370000|2024-07-16 15:22:50|176839.7|176789.7|176839.3|176789.3|176840|176790|176836.5|176786.5|9
1721143380000|2024-07-16 15:23:00|176838.8|176788.8|176846.7|176796.7|176847.3|176797.3|176838.8|176788.8|17
1721143390000|2024-07-16 15:23:10|176847|176797|176850.2|176800.2|176851.3|176801.3|176846.9|176796.9|17
1721143400000|2024-07-16 15:23:20|176850.3|176800.3|176852.3|176802.3|176852.5|176802.5|176850.3|176800.3|7
1721143410000|2024-07-16 15:23:30|176852.1|176802.1|176852.5|176802.5|176853.2|176803.2|176851.4|176801.4|11
1721143420000|2024-07-16 15:23:40|176852.6|176802.6|176855.9|176805.9|176855.9|176805.9|176851.6|176801.6|11
1721143430000|2024-07-16 15:23:50|176856.2|176806.2|176867.4|176817.4|176870.3|176820.3|176855.8|176805.8|12
1721143440000|2024-07-16 15:24:00|176867.5|176817.5|176866.5|176816.5|176867.5|176817.5|176866.2|176816.2|13
1721143450000|2024-07-16 15:24:10|176866.1|176816.1|176866.5|176816.5|176870.2|176820.2|176866.1|176816.1|19
1721143460000|2024-07-16 15:24:20|176866.6|176816.6|176863.7|176813.7|176866.6|176816.6|176859.5|176809.5|18
1721143470000|2024-07-16 15:24:30|176863.8|176813.8|176871.6|176821.6|176873.4|176823.4|176863.8|176813.8|17
1721143480000|2024-07-16 15:24:40|176872.3|176822.3|176861.5|176811.5|176872.3|176822.3|176859.7|176809.7|19
1721143490000|2024-07-16 15:24:50|176860.4|176810.4|176861.1|176811.1|176862.2|176812.2|176858.8|176808.8|17
1721143500000|2024-07-16 15:25:00|176860.4|176810.4|176839.9|176789.9|176860.4|176810.4|176831.9|176781.9|24
1721143510000|2024-07-16 15:25:10|176841.4|176791.4|176841.5|176791.5|176841.5|176791.5|176841.4|176791.4|2
1721143520000|2024-07-16 15:25:20|176843.1|176793.1|176841.6|176791.6|176845|176795|176841.5|176791.5|7
1721143530000|2024-07-16 15:25:30|176839.6|176789.6|176838.4|176788.4|176840.9|176790.9|176838.4|176788.4|8
1721143540000|2024-07-16 15:25:40|176838.5|176788.5|176842.3|176792.3|176842.3|176792.3|176838.5|176788.5|6
1721143550000|2024-07-16 15:25:50|176842.1|176792.1|176842.5|176792.5|176842.5|176792.5|176842.1|176792.1|4
1721143560000|2024-07-16 15:26:00|176841.9|176791.9|176848.3|176798.3|176857.2|176807.2|176840.5|176790.5|18
1721143570000|2024-07-16 15:26:10|176848.2|176798.2|176848.9|176798.9|176848.9|176798.9|176847.9|176797.9|6
1721143580000|2024-07-16 15:26:20|176848.8|176798.8|176843|176793|176848.8|176798.8|176839.8|176789.8|16
1721143590000|2024-07-16 15:26:30|176842.9|176792.9|176842.9|176792.9|176842.9|176792.9|176842.9|176792.9|1
1721143600000|2024-07-16 15:26:40|176842.2|176792.2|176841.2|176791.2|176842.2|176792.2|176839.6|176789.6|7
1721143610000|2024-07-16 15:26:50|176838.5|176788.5|176795.8|176745.8|176839.5|176789.5|176780.2|176730.2|18
1721143620000|2024-07-16 15:27:00|176795.2|176745.2|176795.5|176745.5|176797.3|176747.3|176793.5|176743.5|20
1721143630000|2024-07-16 15:27:10|176795.4|176745.4|176795|176745|176795.4|176745.4|176793.7|176743.7|7
1721143640000|2024-07-16 15:27:20|176796.1|176746.1|176828.9|176778.9|176828.9|176778.9|176796.1|176746.1|17
1721143650000|2024-07-16 15:27:30|176829.5|176779.5|176831.9|176781.9|176833.1|176783.1|176828.9|176778.9|11
1721143660000|2024-07-16 15:27:40|176832.3|176782.3|176852.1|176802.1|176855.5|176805.5|176812.7|176762.7|17
1721143670000|2024-07-16 15:27:50|176849.7|176799.7|176853.9|176803.9|176854.7|176804.7|176849.6|176799.6|21
1721143680000|2024-07-16 15:28:00|176848.3|176798.3|176849.5|176799.5|176852.2|176802.2|176847.9|176797.9|16
1721143690000|2024-07-16 15:28:10|176849.4|176799.4|176840.1|176790.1|176849.4|176799.4|176839.5|176789.5|7
1721143700000|2024-07-16 15:28:20|176840|176790|176834.4|176784.4|176840|176790|176833.7|176783.7|7
1721143710000|2024-07-16 15:28:30|176834.6|176784.6|176820.9|176770.9|176840.6|176790.6|176819.8|176769.8|18
1721143720000|2024-07-16 15:28:40|176821.9|176771.9|176828.4|176778.4|176829.8|176779.8|176821.5|176771.5|21
1721143730000|2024-07-16 15:28:50|176828.7|176778.7|176821.3|176771.3|176828.7|176778.7|176817.6|176767.6|19
1721143740000|2024-07-16 15:29:00|176821.9|176771.9|176827.3|176777.3|176827.4|176777.4|176821.3|176771.3|12
1721143750000|2024-07-16 15:29:10|176827.9|176777.9|176809.7|176759.7|176827.9|176777.9|176807.3|176757.3|17
1721143760000|2024-07-16 15:29:20|176809|176759|176809.6|176759.6|176811.1|176761.1|176809|176759|9
1721143770000|2024-07-16 15:29:30|176810.4|176760.4|176830.5|176780.5|176831.2|176781.2|176810.4|176760.4|14
1721143780000|2024-07-16 15:29:40|176831.1|176781.1|176831.9|176781.9|176836|176786|176831.1|176781.1|7
1721143790000|2024-07-16 15:29:50|176832.3|176782.3|176832.1|176782.1|176835.5|176785.5|176831.6|176781.6|12
1721143800000|2024-07-16 15:30:00|176837.7|176787.7|176846.2|176796.2|176847.2|176797.2|176836.3|176786.3|20
1721143810000|2024-07-16 15:30:10|176845.6|176795.6|176855.3|176805.3|176876.9|176826.9|176845.6|176795.6|17
1721143820000|2024-07-16 15:30:20|176857.4|176807.4|176851.5|176801.5|176869.9|176819.9|176850.2|176800.2|20
1721143830000|2024-07-16 15:30:30|176865.4|176815.4|176872.9|176822.9|176872.9|176822.9|176861.3|176811.3|28
1721143840000|2024-07-16 15:30:40|176870.7|176820.7|176863.6|176813.6|176870.7|176820.7|176863.6|176813.6|30
1721143850000|2024-07-16 15:30:50|176864.4|176814.4|176864.5|176814.5|176871.2|176821.2|176863.4|176813.4|17
1721143860000|2024-07-16 15:31:00|176862.6|176812.6|176875.1|176825.1|176877|176827|176862.6|176812.6|22
1721143870000|2024-07-16 15:31:10|176875|176825|176865.5|176815.5|176876.1|176826.1|176863.9|176813.9|21
1721143880000|2024-07-16 15:31:20|176864.2|176814.2|176888.6|176838.6|176904.8|176854.8|176863.5|176813.5|35
1721143890000|2024-07-16 15:31:30|176889.4|176839.4|176915.3|176865.3|176928.4|176878.4|176887.3|176837.3|35
1721143900000|2024-07-16 15:31:40|176915.2|176865.2|176914.2|176864.2|176919.4|176869.4|176914.1|176864.1|15
1721143910000|2024-07-16 15:31:50|176914.3|176864.3|176918.9|176868.9|176918.9|176868.9|176912.2|176862.2|18
1721143920000|2024-07-16 15:32:00|176918.2|176868.2|176917.5|176867.5|176921.3|176871.3|176914.1|176864.1|15
1721143930000|2024-07-16 15:32:10|176917.8|176867.8|176920.8|176870.8|176922.6|176872.6|176917.6|176867.6|15
1721143940000|2024-07-16 15:32:20|176936.7|176886.7|176923.7|176873.7|176936.7|176886.7|176923.7|176873.7|16
1721143950000|2024-07-16 15:32:30|176924.1|176874.1|176926.7|176876.7|176927.6|176877.6|176924.1|176874.1|21
1721143960000|2024-07-16 15:32:40|176926.3|176876.3|176928.3|176878.3|176928.4|176878.4|176926.3|176876.3|13
1721143970000|2024-07-16 15:32:50|176928.6|176878.6|176932|176882|176935.7|176885.7|176914.7|176864.7|23
1721143980000|2024-07-16 15:33:00|176932.4|176882.4|176905.9|176855.9|176933.3|176883.3|176905.9|176855.9|18
1721143990000|2024-07-16 15:33:10|176905.8|176855.8|176865.2|176815.2|176905.8|176855.8|176864.8|176814.8|28
1721144000000|2024-07-16 15:33:20|176865.1|176815.1|176862.9|176812.9|176865.8|176815.8|176862.2|176812.2|19
1721144010000|2024-07-16 15:33:30|176861.8|176811.8|176860.2|176810.2|176864.8|176814.8|176856.6|176806.6|22
1721144020000|2024-07-16 15:33:40|176861.2|176811.2|176856.1|176806.1|176864.8|176814.8|176855.3|176805.3|23
1721144030000|2024-07-16 15:33:50|176854.4|176804.4|176854.7|176804.7|176855|176805|176848|176798|24
1721144040000|2024-07-16 15:34:00|176855.1|176805.1|176858.3|176808.3|176858.6|176808.6|176853|176803|17
1721144050000|2024-07-16 15:34:10|176858.8|176808.8|176865.6|176815.6|176865.6|176815.6|176858.8|176808.8|22
1721144060000|2024-07-16 15:34:20|176865.1|176815.1|176884.5|176834.5|176887.9|176837.9|176864.9|176814.9|16
1721144070000|2024-07-16 15:34:30|176882.2|176832.2|176871.1|176821.1|176889.8|176839.8|176870.6|176820.6|26
1721144080000|2024-07-16 15:34:40|176871.3|176821.3|176871.4|176821.4|176872.5|176822.5|176870.9|176820.9|10
1721144090000|2024-07-16 15:34:50|176875.7|176825.7|176884|176834|176885.7|176835.7|176875.7|176825.7|21
1721144100000|2024-07-16 15:35:00|176883.7|176833.7|176902.5|176852.5|176902.8|176852.8|176883.7|176833.7|25
1721144110000|2024-07-16 15:35:10|176902.4|176852.4|176899.5|176849.5|176903.8|176853.8|176897.4|176847.4|13
1721144120000|2024-07-16 15:35:20|176899.3|176849.3|176899.5|176849.5|176903.5|176853.5|176899.3|176849.3|20
1721144130000|2024-07-16 15:35:30|176899.6|176849.6|176896.8|176846.8|176902.1|176852.1|176896.8|176846.8|20
1721144140000|2024-07-16 15:35:40|176897|176847|176913.1|176863.1|176914.4|176864.4|176896.9|176846.9|16
1721144150000|2024-07-16 15:35:50|176913|176863|176907.4|176857.4|176913|176863|176904.1|176854.1|13
1721144160000|2024-07-16 15:36:00|176908.1|176858.1|176924.4|176874.4|176924.4|176874.4|176908.1|176858.1|24
1721144170000|2024-07-16 15:36:10|176924.2|176874.2|176926.6|176876.6|176926.7|176876.7|176924.2|176874.2|9
1721144180000|2024-07-16 15:36:20|176904.2|176854.2|176865|176815|176905.1|176855.1|176863.1|176813.1|20
1721144190000|2024-07-16 15:36:30|176864.9|176814.9|176879.6|176754.6|176901.8|176815.7|176863.2|176751|22
1721144200000|2024-07-16 15:36:40|176879.5|176754.5|176888|176763|176897.5|176772.5|176879.5|176754.5|22
1721144210000|2024-07-16 15:36:50|176888.4|176763.4|176891.1|176766.1|176891.6|176766.6|176888.4|176763.4|16
1721144220000|2024-07-16 15:37:00|176888.5|176763.5|176872.4|176747.4|176889.6|176764.6|176872.4|176747.4|25
1721144230000|2024-07-16 15:37:10|176873.8|176748.8|176835.5|176785.5|176877.1|176795.3|176831.8|176746.6|32
1721144240000|2024-07-16 15:37:20|176839|176789|176799.9|176749.9|176874.4|176791.6|176799.9|176749.4|26
1721144250000|2024-07-16 15:37:30|176799.3|176749.3|176770.9|176720.9|176799.3|176749.3|176770.9|176720.9|27
1721144260000|2024-07-16 15:37:40|176770.7|176720.7|176755.8|176705.8|176777.9|176727.9|176748.2|176698.2|27
1721144270000|2024-07-16 15:37:50|176761.9|176711.9|176767.3|176717.3|176767.4|176717.4|176749.5|176699.5|26
1721144280000|2024-07-16 15:38:00|176766.8|176716.8|176710.5|176660.5|176766.8|176716.8|176710.5|176660.5|32
1721144290000|2024-07-16 15:38:10|176710.6|176660.6|176706|176656|176712.9|176662.9|176704.5|176654.5|28
1721144300000|2024-07-16 15:38:20|176706.7|176656.7|176714.1|176664.1|176728.6|176678.6|176706.7|176656.7|27
1721144310000|2024-07-16 15:38:30|176713.2|176663.2|176716.9|176666.9|176722.5|176672.5|176713.2|176663.2|20
1721144320000|2024-07-16 15:38:40|176715.7|176665.7|176705.1|176655.1|176716.1|176666.1|176692|176642|30
1721144330000|2024-07-16 15:38:50|176709.7|176659.7|176667.4|176617.4|176724|176674|176666.2|176616.2|35
1721144340000|2024-07-16 15:39:00|176667.3|176617.3|176646|176596|176669.9|176619.9|176642.7|176592.7|29
1721144350000|2024-07-16 15:39:10|176646.4|176596.4|176654.1|176604.1|176654.1|176604.1|176646.2|176596.2|17
1721144360000|2024-07-16 15:39:20|176653.9|176603.9|176655.1|176605.1|176656|176606|176652.3|176602.3|11
1721144370000|2024-07-16 15:39:30|176653.7|176603.7|176647.1|176597.1|176654.3|176604.3|176647|176597|10
1721144380000|2024-07-16 15:39:40|176646.7|176596.7|176651|176601|176652.1|176602.1|176646.7|176596.7|14
1721144390000|2024-07-16 15:39:50|176650.8|176600.8|176630.1|176505.1|176651.8|176601.8|176588.4|176505.1|21
1721144400000|2024-07-16 15:40:00|176629.7|176504.7|176559.2|176509.2|176629.7|176523.4|176559.2|176484.3|17
1721144410000|2024-07-16 15:40:10|176559.1|176509.1|176592.3|176542.3|176592.3|176542.3|176559.1|176509.1|7
1721144420000|2024-07-16 15:40:20|176592.6|176542.6|176588.9|176538.9|176595|176545|176587.5|176537.5|17
1721144430000|2024-07-16 15:40:30|176591|176541|176599.4|176549.4|176599.4|176549.4|176584.5|176534.5|23
1721144440000|2024-07-16 15:40:40|176598.5|176548.5|176600.7|176550.7|176609|176559|176596.8|176546.8|25
1721144450000|2024-07-16 15:40:50|176599.6|176549.6|176600.8|176550.8|176607.2|176557.2|176581.9|176531.9|28
1721144460000|2024-07-16 15:41:00|176601.3|176551.3|176611.9|176561.9|176613.9|176563.9|176601.3|176551.3|18
1721144470000|2024-07-16 15:41:10|176611.8|176561.8|176612.5|176562.5|176613.4|176563.4|176611.8|176561.8|9
1721144480000|2024-07-16 15:41:20|176612.8|176562.8|176647.8|176597.8|176649|176599|176612.6|176562.6|19
1721144490000|2024-07-16 15:41:30|176639|176589|176642.4|176592.4|176642.9|176592.9|176639|176589|18
1721144500000|2024-07-16 15:41:40|176642|176592|176645.1|176595.1|176645.4|176595.4|176639.9|176589.9|25
1721144510000|2024-07-16 15:41:50|176646.3|176596.3|176647.5|176597.5|176652.6|176602.6|176645.6|176595.6|17
1721144520000|2024-07-16 15:42:00|176645.6|176595.6|176657.5|176607.5|176657.6|176607.6|176645.1|176595.1|15
1721144530000|2024-07-16 15:42:10|176658|176608|176656.1|176606.1|176660.6|176610.6|176656.1|176606.1|13
1721144540000|2024-07-16 15:42:20|176655.8|176605.8|176584.6|176534.6|176655.8|176605.8|176583.4|176533.4|30
1721144550000|2024-07-16 15:42:30|176585|176535|176599.4|176549.4|176599.5|176549.5|176584.7|176534.7|26
1721144560000|2024-07-16 15:42:40|176598.3|176548.3|176579.8|176529.8|176598.3|176548.3|176579.5|176529.5|25
1721144570000|2024-07-16 15:42:50|176579.7|176529.7|176592.5|176542.5|176592.5|176542.5|176578.4|176528.4|19
1721144580000|2024-07-16 15:43:00|176598.4|176548.4|176584.5|176534.5|176599.3|176549.3|176582.6|176532.6|28
1721144590000|2024-07-16 15:43:10|176583.7|176533.7|176583.1|176533.1|176584.6|176534.6|176581.1|176531.1|20
1721144600000|2024-07-16 15:43:20|176585|176535|176611.6|176561.6|176612.5|176562.5|176582.8|176532.8|25
1721144610000|2024-07-16 15:43:30|176612.1|176562.1|176612.2|176562.2|176612.9|176562.9|176611.5|176561.5|14
1721144620000|2024-07-16 15:43:40|176611.8|176561.8|176590.4|176540.4|176611.8|176561.8|176590.4|176540.4|29
1721144630000|2024-07-16 15:43:50|176589.9|176539.9|176600.7|176550.7|176601.6|176551.6|176586|176536|20
1721144640000|2024-07-16 15:44:00|176600.5|176550.5|176609.5|176559.5|176609.6|176559.6|176599.6|176549.6|24
1721144650000|2024-07-16 15:44:10|176609.1|176559.1|176615.9|176565.9|176617.1|176567.1|176609.1|176559.1|17
1721144660000|2024-07-16 15:44:20|176616.2|176566.2|176609|176559|176616.5|176566.5|176608.8|176558.8|18
1721144670000|2024-07-16 15:44:30|176608.9|176558.9|176641.5|176591.5|176645|176595|176607.3|176557.3|28
1721144680000|2024-07-16 15:44:40|176640.2|176590.2|176636.3|176586.3|176646.6|176596.6|176630.7|176580.7|14
1721144690000|2024-07-16 15:44:50|176635.7|176585.7|176642.6|176592.6|176643.4|176593.4|176635|176585|20
1721144700000|2024-07-16 15:45:00|176642.7|176592.7|176626.8|176576.8|176642.7|176592.7|176626.5|176576.5|19
1721144710000|2024-07-16 15:45:10|176627.3|176577.3|176623.4|176573.4|176628.1|176578.1|176616.2|176566.2|22
1721144720000|2024-07-16 15:45:20|176624.1|176574.1|176632.4|176582.4|176634.4|176584.4|176624.1|176574.1|12
1721144730000|2024-07-16 15:45:30|176630.6|176580.6|176638.8|176588.8|176638.9|176588.9|176630.6|176580.6|14
1721144740000|2024-07-16 15:45:40|176637.6|176587.6|176623.8|176573.8|176637.6|176587.6|176623|176573|18
1721144750000|2024-07-16 15:45:50|176626.9|176576.9|176631.5|176581.5|176632.2|176582.2|176626.9|176576.9|18
1721144760000|2024-07-16 15:46:00|176629.8|176579.8|176619.6|176569.6|176634.8|176584.8|176616.8|176566.8|21
1721144770000|2024-07-16 15:46:10|176619.4|176569.4|176626.4|176576.4|176626.4|176576.4|176619.4|176569.4|27
1721144780000|2024-07-16 15:46:20|176626.7|176576.7|176622.3|176572.3|176626.7|176576.7|176622|176572|11
1721144790000|2024-07-16 15:46:30|176623.6|176573.6|176588.9|176538.9|176623.6|176573.6|176584.1|176534.1|26
1721144800000|2024-07-16 15:46:40|176587.9|176537.9|176594.5|176544.5|176602.6|176552.6|176587.9|176537.9|28
1721144810000|2024-07-16 15:46:50|176594.4|176544.4|176589.1|176539.1|176594.4|176544.4|176588.9|176538.9|14
1721144820000|2024-07-16 15:47:00|176589.6|176539.6|176586.9|176536.9|176590.6|176540.6|176584.1|176534.1|18
1721144830000|2024-07-16 15:47:10|176587.2|176537.2|176594.7|176544.7|176594.7|176544.7|176584.2|176534.2|21
1721144840000|2024-07-16 15:47:20|176595.4|176545.4|176606.2|176556.2|176607.7|176557.7|176593.7|176543.7|20
1721144850000|2024-07-16 15:47:30|176607.3|176557.3|176600.2|176550.2|176611.4|176561.4|176589.6|176539.6|29
1721144860000|2024-07-16 15:47:40|176601.5|176551.5|176591.2|176541.2|176601.5|176551.5|176591.2|176541.2|20
1721144870000|2024-07-16 15:47:50|176588.9|176538.9|176591.6|176541.6|176591.6|176541.6|176583.9|176533.9|24
1721144880000|2024-07-16 15:48:00|176592.9|176542.9|176578.7|176528.7|176592.9|176542.9|176572.2|176522.2|27
1721144890000|2024-07-16 15:48:10|176578.6|176528.6|176571.6|176521.6|176578.6|176528.6|176571|176521|19
1721144900000|2024-07-16 15:48:20|176571.1|176521.1|176563.8|176513.8|176571.1|176521.1|176562.2|176512.2|23
1721144910000|2024-07-16 15:48:30|176580.4|176530.4|176578.9|176528.9|176580.4|176530.4|176572.4|176522.4|25
1721144920000|2024-07-16 15:48:40|176578.6|176528.6|176578.8|176528.8|176579.2|176529.2|176578.6|176528.6|13
1721144930000|2024-07-16 15:48:50|176579|176529|176578.2|176528.2|176579|176529|176575.2|176525.2|13
1721144940000|2024-07-16 15:49:00|176578.6|176528.6|176580.4|176530.4|176580.4|176530.4|176578.6|176528.6|6
1721144950000|2024-07-16 15:49:10|176580.7|176530.7|176604.3|176554.3|176604.3|176554.3|176580.2|176530.2|10
1721144960000|2024-07-16 15:49:20|176606.8|176556.8|176610.3|176560.3|176610.6|176560.6|176600.5|176550.5|25
1721144970000|2024-07-16 15:49:30|176609.9|176559.9|176608.7|176558.7|176609.9|176559.9|176599.2|176549.2|17
1721144980000|2024-07-16 15:49:40|176608.3|176558.3|176597.5|176547.5|176608.6|176558.6|176591.7|176541.7|20
1721144990000|2024-07-16 15:49:50|176597.1|176547.1|176603.7|176553.7|176607.8|176557.8|176597.1|176547.1|23
1721145000000|2024-07-16 15:50:00|176602.1|176552.1|176600|176550|176602.7|176552.7|176599.8|176549.8|20
1721145010000|2024-07-16 15:50:10|176599.9|176549.9|176606.4|176556.4|176606.5|176556.5|176592.4|176542.4|22
1721145020000|2024-07-16 15:50:20|176605.1|176555.1|176604|176554|176608.6|176558.6|176604|176554|18
1721145030000|2024-07-16 15:50:30|176604.1|176554.1|176596.7|176546.7|176604.3|176554.3|176590.8|176540.8|15
1721145040000|2024-07-16 15:50:40|176593.7|176543.7|176592.9|176542.9|176608.4|176558.4|176590.2|176540.2|27
1721145050000|2024-07-16 15:50:50|176593.4|176543.4|176586.5|176536.5|176593.4|176543.4|176584|176534|17
1721145060000|2024-07-16 15:51:00|176586.6|176536.6|176580.1|176530.1|176586.6|176536.6|176579.2|176529.2|15
1721145070000|2024-07-16 15:51:10|176580.2|176530.2|176579.9|176529.9|176581.1|176531.1|176574.5|176524.5|17
1721145080000|2024-07-16 15:51:20|176580|176530|176570.5|176520.5|176580|176530|176567.4|176517.4|16
1721145090000|2024-07-16 15:51:30|176570.6|176520.6|176567.6|176517.6|176570.6|176520.6|176558|176508|15
1721145100000|2024-07-16 15:51:40|176568.1|176518.1|176577.3|176527.3|176577.5|176527.5|176568.1|176518.1|16
1721145110000|2024-07-16 15:51:50|176577.4|176527.4|176586|176536|176586|176536|176577.4|176527.4|11
1721145120000|2024-07-16 15:52:00|176585.9|176535.9|176582.2|176532.2|176586.9|176536.9|176581.3|176531.3|18
1721145130000|2024-07-16 15:52:10|176582.3|176532.3|176586.3|176536.3|176588.2|176538.2|176582.3|176532.3|14
1721145140000|2024-07-16 15:52:20|176585.1|176535.1|176581.2|176531.2|176585.1|176535.1|176580.2|176530.2|11
1721145150000|2024-07-16 15:52:30|176581.3|176531.3|176589.5|176539.5|176589.5|176539.5|176581.3|176531.3|22
1721145160000|2024-07-16 15:52:40|176589.3|176539.3|176628.4|176503.4|176628.4|176539.4|176589.3|176502.2|5
1721145170000|2024-07-16 15:52:50|176630.2|176505.2|176652.3|176527.3|176654.2|176529.2|176630.2|176505.2|22
1721145180000|2024-07-16 15:53:00|176652|176527|176648.2|176523.2|176653.4|176528.4|176648.2|176523.2|19
1721145190000|2024-07-16 15:53:10|176648.6|176523.6|176651.6|176526.6|176652.1|176527.1|176648.6|176523.6|11
1721145200000|2024-07-16 15:53:20|176651|176526|176651.7|176526.7|176657.6|176532.6|176649.9|176524.9|24
1721145210000|2024-07-16 15:53:30|176651.5|176526.5|176667.3|176542.3|176669.6|176544.6|176651.5|176526.5|12
1721145220000|2024-07-16 15:53:40|176667.2|176542.2|176641.8|176591.8|176668.2|176592.5|176631.5|176542.2|16
1721145230000|2024-07-16 15:53:50|176641.9|176591.9|176648.7|176598.7|176648.8|176598.8|176632.9|176582.9|20
1721145240000|2024-07-16 15:54:00|176648.6|176598.6|176648.6|176598.6|176648.8|176598.8|176638.5|176588.5|16
1721145250000|2024-07-16 15:54:10|176648.2|176598.2|176643.9|176593.9|176648.2|176598.2|176642.5|176592.5|15
1721145260000|2024-07-16 15:54:20|176644.9|176594.9|176646.1|176596.1|176646.1|176596.1|176644.3|176594.3|11
1721145270000|2024-07-16 15:54:30|176645.7|176595.7|176652.7|176602.7|176652.8|176602.8|176645.7|176595.7|18
1721145280000|2024-07-16 15:54:40|176652.6|176602.6|176674|176624|176678.5|176628.5|176652.6|176602.6|20
1721145290000|2024-07-16 15:54:50|176673.4|176623.4|176669.2|176619.2|176674.9|176624.9|176669.2|176619.2|22
1721145300000|2024-07-16 15:55:00|176669.3|176619.3|176713.6|176588.6|176714.6|176620|176659.4|176582.7|20
1721145310000|2024-07-16 15:55:10|176714.3|176589.3|176714.2|176589.2|176722.1|176597.1|176710.6|176585.6|19
1721145320000|2024-07-16 15:55:20|176714.8|176589.8|176751.6|176626.6|176755.1|176630.1|176714.8|176589.8|15
1721145330000|2024-07-16 15:55:30|176752.2|176627.2|176753.2|176628.2|176753.6|176628.6|176752.2|176627.2|7
1721145340000|2024-07-16 15:55:40|176753.1|176628.1|176721.4|176596.4|176753.1|176628.1|176713.4|176588.4|15
1721145350000|2024-07-16 15:55:50|176721.1|176596.1|176708.8|176583.8|176722|176597|176704.5|176579.5|24
1721145360000|2024-07-16 15:56:00|176708.3|176583.3|176711.9|176586.9|176714|176589|176706.3|176581.3|17
1721145370000|2024-07-16 15:56:10|176713.3|176588.3|176711.3|176586.3|176713.3|176588.3|176711.3|176586.3|10
1721145380000|2024-07-16 15:56:20|176711.6|176586.6|176723.1|176598.1|176725.2|176641.3|176682.9|176586.5|21
1721145390000|2024-07-16 15:56:30|176723|176598|176722|176597|176723|176598|176721.2|176596.2|12
1721145400000|2024-07-16 15:56:40|176721.8|176596.8|176711.2|176586.2|176722|176597|176710.2|176585.2|17
1721145410000|2024-07-16 15:56:50|176711.4|176586.4|176721|176596|176721.7|176596.7|176711.2|176586.2|19
1721145420000|2024-07-16 15:57:00|176720.9|176595.9|176721.4|176596.4|176722.4|176597.4|176719.5|176594.5|18
1721145430000|2024-07-16 15:57:10|176720.7|176595.7|176730.6|176605.6|176730.8|176605.8|176720.6|176595.6|22
1721145440000|2024-07-16 15:57:20|176730.4|176605.4|176733.9|176608.9|176743.9|176618.9|176730.4|176605.4|18
1721145450000|2024-07-16 15:57:30|176734|176609|176741.5|176616.5|176743.5|176618.5|176733.9|176608.9|24
1721145460000|2024-07-16 15:57:40|176741.3|176616.3|176739.6|176614.6|176743.8|176618.8|176739|176614|14
1721145470000|2024-07-16 15:57:50|176739.5|176614.5|176765.3|176640.3|176773.7|176648.7|176729|176604|25
1721145480000|2024-07-16 15:58:00|176764.6|176639.6|176769.4|176644.4|176769.4|176644.4|176764|176639|20
1721145490000|2024-07-16 15:58:10|176771.2|176646.2|176709.3|176659.3|176777.8|176659.4|176703.1|176638|29
1721145500000|2024-07-16 15:58:20|176709.2|176659.2|176713.1|176663.1|176713.7|176663.7|176708.7|176658.7|20
1721145510000|2024-07-16 15:58:30|176713.2|176663.2|176711.2|176661.2|176714.2|176664.2|176709.9|176659.9|12
1721145520000|2024-07-16 15:58:40|176711.3|176661.3|176708.4|176658.4|176713.7|176663.7|176707|176657|21
1721145530000|2024-07-16 15:58:50|176708.8|176658.8|176710.4|176660.4|176711.2|176661.2|176704.1|176654.1|20
1721145540000|2024-07-16 15:59:00|176710.2|176660.2|176709.3|176659.3|176711.5|176661.5|176708.1|176658.1|20
1721145550000|2024-07-16 15:59:10|176709.2|176659.2|176701.4|176651.4|176710.9|176660.9|176701.4|176651.4|22
1721145560000|2024-07-16 15:59:20|176701.1|176651.1|176688.1|176638.1|176701.5|176651.5|176682.8|176632.8|26
1721145570000|2024-07-16 15:59:30|176687.8|176637.8|176675.4|176625.4|176691|176641|176674.7|176624.7|16
1721145580000|2024-07-16 15:59:40|176675.5|176625.5|176673.3|176623.3|176682|176632|176673.2|176623.2|23
1721145590000|2024-07-16 15:59:50|176673.5|176623.5|176659|176609|176674.8|176624.8|176652.9|176602.9|26
1721145600000|2024-07-16 16:00:00|176662.2|176612.2|176647.4|176597.4|176662.8|176612.8|176646.9|176596.9|16
1721145610000|2024-07-16 16:00:10|176647.5|176597.5|176661.4|176611.4|176662.4|176612.4|176646|176596|26
1721145620000|2024-07-16 16:00:20|176661.5|176611.5|176663.2|176613.2|176667.5|176617.5|176659.7|176609.7|14
1721145630000|2024-07-16 16:00:30|176663.3|176613.3|176636.5|176586.5|176664|176614|176636.5|176586.5|19
1721145640000|2024-07-16 16:00:40|176638.1|176588.1|176639.4|176589.4|176640.7|176590.7|176638.1|176588.1|21
1721145650000|2024-07-16 16:00:50|176639.3|176589.3|176630.1|176580.1|176639.4|176589.4|176629.8|176579.8|15
1721145660000|2024-07-16 16:01:00|176629.3|176579.3|176607|176557|176630.2|176580.2|176604.2|176554.2|29
1721145670000|2024-07-16 16:01:10|176607.3|176557.3|176605|176555|176607.3|176557.3|176605|176555|7
1721145680000|2024-07-16 16:01:20|176605.1|176555.1|176606.8|176556.8|176606.8|176556.8|176604.8|176554.8|12
1721145690000|2024-07-16 16:01:30|176607.8|176557.8|176583.8|176533.8|176607.8|176557.8|176583.6|176533.6|29
1721145700000|2024-07-16 16:01:40|176582.4|176532.4|176561.1|176511.1|176583.9|176533.9|176557|176507|22
1721145710000|2024-07-16 16:01:50|176561.4|176511.4|176558|176508|176561.4|176511.4|176552.9|176502.9|22
1721145720000|2024-07-16 16:02:00|176558.1|176508.1|176568.1|176518.1|176574.7|176524.7|176553.3|176503.3|20
1721145730000|2024-07-16 16:02:10|176568.2|176518.2|176562.3|176512.3|176569.5|176519.5|176561.6|176511.6|24
1721145740000|2024-07-16 16:02:20|176561.4|176511.4|176562.6|176512.6|176564.1|176514.1|176553.4|176503.4|24
1721145750000|2024-07-16 16:02:30|176563.1|176513.1|176560.4|176510.4|176567.9|176517.9|176560.4|176510.4|17
1721145760000|2024-07-16 16:02:40|176559.4|176509.4|176560.7|176510.7|176562|176512|176559.4|176509.4|12
1721145770000|2024-07-16 16:02:50|176557.1|176507.1|176594.6|176469.6|176605.6|176507.1|176557.1|176465.7|25
1721145780000|2024-07-16 16:03:00|176595|176470|176585.7|176460.7|176599.2|176474.2|176585.7|176460.7|17
1721145790000|2024-07-16 16:03:10|176585.8|176460.8|176586.3|176461.3|176586.3|176461.3|176585.7|176460.7|9
1721145800000|2024-07-16 16:03:20|176588.2|176463.2|176587.7|176462.7|176593.2|176468.2|176587.7|176462.7|14
1721145810000|2024-07-16 16:03:30|176587.5|176462.5|176601|176476|176604.6|176479.6|176587.5|176462.5|14
1721145820000|2024-07-16 16:03:40|176601.1|176476.1|176579.6|176529.6|176605.5|176533.1|176579.6|176476.1|16
1721145830000|2024-07-16 16:03:50|176578.7|176528.7|176578.5|176528.5|176578.7|176528.7|176575.5|176525.5|16
1721145840000|2024-07-16 16:04:00|176578.6|176528.6|176579.7|176529.7|176579.7|176529.7|176578.6|176528.6|5
1721145850000|2024-07-16 16:04:10|176579.3|176529.3|176574.5|176524.5|176579.3|176529.3|176574.5|176524.5|5
1721145860000|2024-07-16 16:04:20|176573.8|176523.8|176561.4|176511.4|176573.8|176523.8|176550|176500|20
1721145870000|2024-07-16 16:04:30|176560.7|176510.7|176568.2|176518.2|176568.6|176518.6|176560.6|176510.6|15
1721145880000|2024-07-16 16:04:40|176568.1|176518.1|176559.3|176509.3|176568.1|176518.1|176557|176507|13
1721145890000|2024-07-16 16:04:50|176559.6|176509.6|176562.7|176512.7|176562.8|176512.8|176557.7|176507.7|13
1721145900000|2024-07-16 16:05:00|176563.2|176513.2|176568.9|176518.9|176569.9|176519.9|176563.2|176513.2|11
1721145910000|2024-07-16 16:05:10|176568.8|176518.8|176557.5|176507.5|176568.8|176518.8|176557.2|176507.2|13
1721145920000|2024-07-16 16:05:20|176557.4|176507.4|176562.2|176512.2|176563.4|176513.4|176557.4|176507.4|6
1721145930000|2024-07-16 16:05:30|176562.1|176512.1|176574|176524|176575.5|176525.5|176562.1|176512.1|14
1721145940000|2024-07-16 16:05:40|176574.1|176524.1|176614.8|176489.8|176614.8|176525.5|176573.3|176485|14
1721145950000|2024-07-16 16:05:50|176611.2|176486.2|176616.9|176491.9|176617.4|176492.4|176611.2|176486.2|15
1721145960000|2024-07-16 16:06:00|176616.5|176491.5|176618.7|176493.7|176618.7|176493.7|176616.1|176491.1|17
1721145970000|2024-07-16 16:06:10|176618.6|176493.6|176616.9|176491.9|176618.6|176493.6|176616.8|176491.8|14
1721145980000|2024-07-16 16:06:20|176616.8|176491.8|176614.1|176489.1|176617.3|176492.3|176613.7|176488.7|13
1721145990000|2024-07-16 16:06:30|176610.6|176485.6|176610.4|176485.4|176612.5|176487.5|176608.8|176483.8|10
1721146000000|2024-07-16 16:06:40|176610.3|176485.3|176611.6|176486.6|176611.6|176486.6|176609.3|176484.3|9
1721146010000|2024-07-16 16:06:50|176611.5|176486.5|176616.4|176491.4|176616.5|176491.5|176611.5|176486.5|10
1721146020000|2024-07-16 16:07:00|176578.4|176528.4|176578.4|176528.4|176578.7|176528.7|176578.4|176528.4|5
1721146030000|2024-07-16 16:07:10|176578.2|176528.2|176579|176529|176579.1|176529.1|176577.4|176527.4|14
1721146040000|2024-07-16 16:07:20|176578.6|176528.6|176579.1|176529.1|176579.1|176529.1|176578.3|176528.3|9
1721146050000|2024-07-16 16:07:30|176578.6|176528.6|176571.9|176521.9|176579.1|176529.1|176571.1|176521.1|13
1721146060000|2024-07-16 16:07:40|176572|176522|176582.9|176532.9|176582.9|176532.9|176572|176522|13
1721146070000|2024-07-16 16:07:50|176582.6|176532.6|176594.8|176544.8|176599.2|176549.2|176582.6|176532.6|17
1721146080000|2024-07-16 16:08:00|176594|176544|176564.1|176514.1|176594.5|176544.5|176560.7|176510.7|24
1721146090000|2024-07-16 16:08:10|176564.9|176514.9|176569.4|176519.4|176569.4|176519.4|176564.9|176514.9|20
1721146100000|2024-07-16 16:08:20|176569.3|176519.3|176577.4|176527.4|176578.9|176528.9|176569.2|176519.2|16
1721146110000|2024-07-16 16:08:30|176576.7|176526.7|176572.3|176522.3|176577.1|176527.1|176569.2|176519.2|12
1721146120000|2024-07-16 16:08:40|176571.5|176521.5|176558.4|176508.4|176571.5|176521.5|176556.7|176506.7|12
1721146130000|2024-07-16 16:08:50|176557.5|176507.5|176557.3|176507.3|176557.5|176507.5|176557.1|176507.1|7
1721146140000|2024-07-16 16:09:00|176557.1|176507.1|176572|176522|176572.3|176522.3|176557.1|176507.1|15
1721146150000|2024-07-16 16:09:10|176572.1|176522.1|176580.4|176530.4|176582.4|176532.4|176572.1|176522.1|17
1721146160000|2024-07-16 16:09:20|176602.1|176552.1|176602.3|176552.3|176602.8|176552.8|176598.9|176548.9|17
1721146170000|2024-07-16 16:09:30|176601.7|176551.7|176602|176552|176602|176552|176593.5|176543.5|18
1721146180000|2024-07-16 16:09:40|176602.5|176552.5|176631.3|176581.3|176631.3|176581.3|176602.5|176552.5|14
1721146190000|2024-07-16 16:09:50|176628.7|176578.7|176622.9|176572.9|176628.7|176578.7|176622.2|176572.2|17
1721146200000|2024-07-16 16:10:00|176623|176573|176620.8|176570.8|176623|176573|176620.7|176570.7|18
1721146210000|2024-07-16 16:10:10|176620.9|176570.9|176657.8|176532.8|176657.8|176570.9|176590.1|176532.8|19
1721146220000|2024-07-16 16:10:20|176656.9|176531.9|176665.2|176540.2|176666.5|176541.5|176655.6|176530.6|23
1721146230000|2024-07-16 16:10:30|176665.1|176540.1|176662|176537|176665.1|176540.1|176661.9|176536.9|12
1721146240000|2024-07-16 16:10:40|176662.1|176537.1|176587.2|176537.2|176666.5|176567.8|176587|176537|24
1721146250000|2024-07-16 16:10:50|176586.9|176536.9|176590.4|176540.4|176590.4|176540.4|176586.9|176536.9|12
1721146260000|2024-07-16 16:11:00|176590.8|176540.8|176587.2|176537.2|176590.8|176540.8|176587.1|176537.1|4
1721146270000|2024-07-16 16:11:10|176587.3|176537.3|176585.3|176535.3|176587.4|176537.4|176585.3|176535.3|15
1721146280000|2024-07-16 16:11:20|176585.4|176535.4|176581.4|176531.4|176590.3|176540.3|176581.2|176531.2|15
1721146290000|2024-07-16 16:11:30|176581.2|176531.2|176584.3|176534.3|176585.6|176535.6|176581.2|176531.2|13
1721146300000|2024-07-16 16:11:40|176584.1|176534.1|176583.3|176533.3|176584.3|176534.3|176583|176533|7
1721146310000|2024-07-16 16:11:50|176584.1|176534.1|176575.1|176525.1|176584.4|176534.4|176574.9|176524.9|18
1721146320000|2024-07-16 16:12:00|176575.3|176525.3|176563.1|176513.1|176575.9|176525.9|176563.1|176513.1|17
1721146330000|2024-07-16 16:12:10|176564|176514|176572.1|176522.1|176574.4|176524.4|176564|176514|16
1721146340000|2024-07-16 16:12:20|176571.8|176521.8|176558.5|176508.5|176571.8|176521.8|176558.5|176508.5|14
1721146350000|2024-07-16 16:12:30|176571.1|176521.1|176570.2|176520.2|176573|176523|176569.7|176519.7|18
1721146360000|2024-07-16 16:12:40|176576.1|176526.1|176576|176526|176578.7|176528.7|176572.9|176522.9|16
1721146370000|2024-07-16 16:12:50|176575.2|176525.2|176572.8|176522.8|176575.2|176525.2|176572.4|176522.4|9
1721146380000|2024-07-16 16:13:00|176572.9|176522.9|176577.2|176527.2|176577.2|176527.2|176572.6|176522.6|8
1721146390000|2024-07-16 16:13:10|176577.9|176527.9|176578.9|176528.9|176578.9|176528.9|176577.9|176527.9|9
1721146400000|2024-07-16 16:13:20|176578.7|176528.7|176579|176529|176580.2|176530.2|176578.7|176528.7|6
1721146410000|2024-07-16 16:13:30|176579.1|176529.1|176567.8|176517.8|176580.4|176530.4|176565.9|176515.9|13
1721146420000|2024-07-16 16:13:40|176567.6|176517.6|176570.1|176520.1|176570.1|176520.1|176567.6|176517.6|10
1721146430000|2024-07-16 16:13:50|176569.9|176519.9|176573.6|176523.6|176573.6|176523.6|176566.1|176516.1|18
1721146440000|2024-07-16 16:14:00|176574.6|176524.6|176594.8|176544.8|176596.8|176546.8|176573.9|176523.9|15
1721146450000|2024-07-16 16:14:10|176594.3|176544.3|176593.4|176543.4|176594.3|176544.3|176593.3|176543.3|7
1721146460000|2024-07-16 16:14:20|176593|176543|176581.8|176531.8|176593|176543|176581.7|176531.7|19
1721146470000|2024-07-16 16:14:30|176581.4|176531.4|176574.4|176524.4|176581.8|176531.8|176573.7|176523.7|17
1721146480000|2024-07-16 16:14:40|176575.1|176525.1|176574.2|176524.2|176576.3|176526.3|176574.2|176524.2|10
1721146490000|2024-07-16 16:14:50|176577|176527|176574.2|176524.2|176577.1|176527.1|176573.9|176523.9|12
1721146500000|2024-07-16 16:15:00|176573.9|176523.9|176572.2|176522.2|176573.9|176523.9|176571.9|176521.9|5
1721146510000|2024-07-16 16:15:10|176571.5|176521.5|176564.2|176514.2|176571.5|176521.5|176561.3|176511.3|14
1721146520000|2024-07-16 16:15:20|176565.4|176515.4|176572.7|176522.7|176574|176524|176565.4|176515.4|8
1721146530000|2024-07-16 16:15:30|176573.9|176523.9|176578|176528|176578|176528|176573.9|176523.9|13
1721146540000|2024-07-16 16:15:40|176578.1|176528.1|176572.8|176522.8|176583.4|176533.4|176563.3|176513.3|22
1721146550000|2024-07-16 16:15:50|176572.7|176522.7|176575.7|176525.7|176576.1|176526.1|176571|176521|18
1721146560000|2024-07-16 16:16:00|176575.6|176525.6|176576.1|176526.1|176576.8|176526.8|176575.2|176525.2|13
1721146570000|2024-07-16 16:16:10|176575.7|176525.7|176572.3|176522.3|176579.9|176529.9|176571.2|176521.2|16
1721146580000|2024-07-16 16:16:20|176572.7|176522.7|176572.6|176522.6|176572.8|176522.8|176572.2|176522.2|10
1721146590000|2024-07-16 16:16:30|176572.9|176522.9|176577|176527|176579.7|176529.7|176572.8|176522.8|24
1721146600000|2024-07-16 16:16:40|176576.1|176526.1|176577.2|176527.2|176578|176528|176576.1|176526.1|15
1721146610000|2024-07-16 16:16:50|176577.1|176527.1|176573.3|176523.3|176577.1|176527.1|176572.8|176522.8|9
1721146620000|2024-07-16 16:17:00|176572.8|176522.8|176572.6|176522.6|176574.2|176524.2|176568.8|176518.8|16
1721146630000|2024-07-16 16:17:10|176579|176529|176570.7|176520.7|176580|176530|176566.7|176516.7|26
1721146640000|2024-07-16 16:17:20|176570.2|176520.2|176568.4|176518.4|176570.2|176520.2|176568.4|176518.4|11
1721146650000|2024-07-16 16:17:30|176568.5|176518.5|176571.3|176521.3|176574.2|176524.2|176568.5|176518.5|17
1721146660000|2024-07-16 16:17:40|176570.9|176520.9|176569.4|176519.4|176570.9|176520.9|176569.4|176519.4|4
1721146670000|2024-07-16 16:17:50|176567.9|176517.9|176571|176521|176571|176521|176567.9|176517.9|8
1721146680000|2024-07-16 16:18:00|176571.1|176521.1|176585.2|176535.2|176586.9|176536.9|176568.3|176518.3|13
1721146690000|2024-07-16 16:18:10|176582.8|176532.8|176582.3|176532.3|176583.4|176533.4|176581|176531|16
1721146700000|2024-07-16 16:18:20|176581.9|176531.9|176582.2|176532.2|176582.3|176532.3|176581.5|176531.5|12
1721146710000|2024-07-16 16:18:30|176582.6|176532.6|176582.2|176532.2|176582.8|176532.8|176581.7|176531.7|16
1721146720000|2024-07-16 16:18:40|176584.2|176534.2|176582.8|176532.8|176584.3|176534.3|176582.8|176532.8|9
1721146730000|2024-07-16 16:18:50|176582.6|176532.6|176583.2|176533.2|176586.1|176536.1|176582.6|176532.6|16
1721146740000|2024-07-16 16:19:00|176583.6|176533.6|176572.2|176522.2|176583.6|176533.6|176572.2|176522.2|13
1721146750000|2024-07-16 16:19:10|176576|176526|176577.1|176527.1|176577.6|176527.6|176573.5|176523.5|11
1721146760000|2024-07-16 16:19:20|176577|176527|176608|176483|176615.8|176527|176574|176482.6|19
1721146770000|2024-07-16 16:19:30|176607|176482|176611.7|176486.7|176615.3|176490.3|176607|176482|16
1721146780000|2024-07-16 16:19:40|176612|176487|176618|176493|176618.2|176493.2|176611.9|176486.9|13
1721146790000|2024-07-16 16:19:50|176617.6|176492.6|176615.9|176490.9|176617.6|176492.6|176613.7|176488.7|11
1721146800000|2024-07-16 16:20:00|176614.9|176489.9|176612.7|176487.7|176614.9|176489.9|176612.7|176487.7|10
1721146810000|2024-07-16 16:20:10|176612.9|176487.9|176596.5|176471.5|176613|176488|176596.3|176471.3|15
1721146820000|2024-07-16 16:20:20|176597.2|176472.2|176597.4|176472.4|176597.6|176472.6|176593|176468|17
1721146830000|2024-07-16 16:20:30|176597.3|176472.3|176593.4|176468.4|176599.1|176474.1|176593.4|176468.4|18
1721146840000|2024-07-16 16:20:40|176594|176469|176550.6|176500.6|176594.5|176502.6|176550.6|176463.9|28
1721146850000|2024-07-16 16:20:50|176551.2|176501.2|176549.9|176499.9|176551.2|176501.2|176549.7|176499.7|15
1721146860000|2024-07-16 16:21:00|176549|176499|176546.9|176496.9|176549|176499|176546.9|176496.9|6
1721146870000|2024-07-16 16:21:10|176546.4|176496.4|176549|176499|176552.4|176502.4|176546.4|176496.4|17
1721146880000|2024-07-16 16:21:20|176548.9|176498.9|176548.6|176498.6|176548.9|176498.9|176548.3|176498.3|5
1721146890000|2024-07-16 16:21:30|176548.3|176498.3|176554|176504|176554|176504|176548.3|176498.3|12
1721146900000|2024-07-16 16:21:40|176554.3|176504.3|176556.7|176506.7|176556.8|176506.8|176554.2|176504.2|5
1721146910000|2024-07-16 16:21:50|176556.3|176506.3|176556.3|176506.3|176556.5|176506.5|176556.1|176506.1|6
1721146920000|2024-07-16 16:22:00|176556|176506|176554.5|176504.5|176559.2|176509.2|176554.5|176504.5|20
1721146930000|2024-07-16 16:22:10|176554.1|176504.1|176575.4|176525.4|176575.4|176525.4|176554.1|176504.1|19
1721146940000|2024-07-16 16:22:20|176575.8|176525.8|176584.7|176534.7|176588.6|176538.6|176575.7|176525.7|19
1721146950000|2024-07-16 16:22:30|176584.1|176534.1|176571.7|176521.7|176586.2|176536.2|176570.2|176520.2|23
1721146960000|2024-07-16 16:22:40|176571.2|176521.2|176563.4|176513.4|176571.2|176521.2|176562.9|176512.9|18
1721146970000|2024-07-16 16:22:50|176561.4|176511.4|176558.2|176508.2|176561.4|176511.4|176556.4|176506.4|14
1721146980000|2024-07-16 16:23:00|176557.3|176507.3|176560.1|176510.1|176560.7|176510.7|176554.9|176504.9|20
1721146990000|2024-07-16 16:23:10|176560.3|176510.3|176559.6|176509.6|176560.7|176510.7|176559.6|176509.6|9
1721147000000|2024-07-16 16:23:20|176559.7|176509.7|176573.2|176523.2|176575|176525|176552|176502|13
1721147010000|2024-07-16 16:23:30|176573.7|176523.7|176567|176517|176573.7|176523.7|176565.5|176515.5|16
1721147020000|2024-07-16 16:23:40|176565.5|176515.5|176563.4|176513.4|176567.7|176517.7|176561.6|176511.6|14
1721147030000|2024-07-16 16:23:50|176564.1|176514.1|176565.3|176515.3|176565.5|176515.5|176564.1|176514.1|8
1721147040000|2024-07-16 16:24:00|176565.6|176515.6|176564.7|176514.7|176565.6|176515.6|176563.4|176513.4|8
1721147050000|2024-07-16 16:24:10|176563.7|176513.7|176560.8|176510.8|176563.7|176513.7|176559.5|176509.5|15
1721147060000|2024-07-16 16:24:20|176560|176510|176561.1|176511.1|176564.5|176514.5|176559.5|176509.5|19
1721147070000|2024-07-16 16:24:30|176562.3|176512.3|176559.1|176509.1|176565|176515|176557.2|176507.2|11
1721147080000|2024-07-16 16:24:40|176559.5|176509.5|176560.6|176510.6|176560.6|176510.6|176558.7|176508.7|9
1721147090000|2024-07-16 16:24:50|176561.3|176511.3|176562|176512|176562|176512|176561.3|176511.3|2
1721147100000|2024-07-16 16:25:00|176561.1|176511.1|176561.7|176511.7|176563.4|176513.4|176561.1|176511.1|6
1721147110000|2024-07-16 16:25:10|176561.5|176511.5|176562.4|176512.4|176562.4|176512.4|176561.5|176511.5|3
1721147120000|2024-07-16 16:25:20|176562.2|176512.2|176561.9|176511.9|176562.2|176512.2|176561.2|176511.2|5
1721147130000|2024-07-16 16:25:30|176561.2|176511.2|176559.6|176509.6|176561.2|176511.2|176559|176509|6
1721147140000|2024-07-16 16:25:40|176559.4|176509.4|176554.3|176504.3|176560|176510|176553.5|176503.5|8
1721147150000|2024-07-16 16:25:50|176553.8|176503.8|176554.9|176504.9|176554.9|176504.9|176552.5|176502.5|16
1721147160000|2024-07-16 16:26:00|176555|176505|176554.6|176504.6|176555|176505|176553.3|176503.3|16
1721147170000|2024-07-16 16:26:10|176554.9|176504.9|176555.1|176505.1|176555.1|176505.1|176552.5|176502.5|14
1721147180000|2024-07-16 16:26:20|176555.2|176505.2|176556.4|176506.4|176556.6|176506.6|176554.9|176504.9|8
1721147190000|2024-07-16 16:26:30|176556.3|176506.3|176556.9|176506.9|176557|176507|176556.3|176506.3|5
1721147200000|2024-07-16 16:26:40|176557.2|176507.2|176557.5|176507.5|176557.5|176507.5|176557.2|176507.2|2
1721147210000|2024-07-16 16:26:50|176557.4|176507.4|176556.8|176506.8|176557.4|176507.4|176556.7|176506.7|6
1721147220000|2024-07-16 16:27:00|176557.2|176507.2|176557.2|176507.2|176557.2|176507.2|176557.2|176507.2|1
1721147230000|2024-07-16 16:27:10|176557.7|176507.7|176557.6|176507.6|176558|176508|176557.2|176507.2|9
1721147240000|2024-07-16 16:27:20|176557.9|176507.9|176557.7|176507.7|176557.9|176507.9|176557.6|176507.6|7
1721147250000|2024-07-16 16:27:30|176557.6|176507.6|176556.7|176506.7|176557.6|176507.6|176556.7|176506.7|2
1721147260000|2024-07-16 16:27:40|176555.7|176505.7|176557|176507|176557|176507|176555.7|176505.7|5
1721147270000|2024-07-16 16:27:50|176556.9|176506.9|176557.1|176507.1|176557.2|176507.2|176556.9|176506.9|3
1721147280000|2024-07-16 16:28:00|176557.4|176507.4|176576.2|176526.2|176581.3|176531.3|176557.4|176507.4|19
1721147290000|2024-07-16 16:28:10|176576.1|176526.1|176583.2|176533.2|176583.2|176533.2|176570.8|176520.8|14
1721147300000|2024-07-16 16:28:20|176583.6|176533.6|176584.6|176534.6|176584.6|176534.6|176583.6|176533.6|8
1721147310000|2024-07-16 16:28:30|176584.8|176534.8|176584.7|176534.7|176584.8|176534.8|176584.5|176534.5|5
1721147320000|2024-07-16 16:28:40|176584.9|176534.9|176584.4|176534.4|176585.1|176535.1|176584.4|176534.4|8
1721147330000|2024-07-16 16:28:50|176584.3|176534.3|176621.6|176496.6|176622|176534.3|176584.3|176496.5|9
1721147340000|2024-07-16 16:29:00|176621.5|176496.5|176611.3|176486.3|176621.5|176496.5|176610.3|176485.3|9
1721147350000|2024-07-16 16:29:10|176610.2|176485.2|176611.2|176486.2|176611.5|176486.5|176609|176484|14
1721147360000|2024-07-16 16:29:20|176611.3|176486.3|176613.4|176488.4|176613.6|176488.6|176611.3|176486.3|7
1721147370000|2024-07-16 16:29:30|176612.8|176487.8|176611.5|176486.5|176613.1|176488.1|176610.8|176485.8|7
1721147380000|2024-07-16 16:29:40|176611.4|176486.4|176613.5|176488.5|176613.5|176488.5|176611.3|176486.3|7
1721147390000|2024-07-16 16:29:50|176613.6|176488.6|176616.9|176491.9|176617|176492|176612.2|176487.2|9
1721147400000|2024-07-16 16:30:00|176620.6|176495.6|176631.8|176506.8|176633.4|176508.4|176617.7|176492.7|8
1721147410000|2024-07-16 16:30:10|176631.9|176506.9|176621.5|176496.5|176631.9|176506.9|176621.4|176496.4|12
1721147420000|2024-07-16 16:30:20|176621.2|176496.2|176627.3|176502.3|176627.3|176502.3|176621|176496|11
1721147430000|2024-07-16 16:30:30|176628|176503|176588.9|176538.9|176630.2|176539.1|176588.8|176500.4|14
1721147440000|2024-07-16 16:30:40|176587.9|176537.9|176588.1|176538.1|176588.6|176538.6|176585.5|176535.5|13
1721147450000|2024-07-16 16:30:50|176587.6|176537.6|176623.7|176573.7|176623.9|176573.9|176583.7|176533.7|17
1721147460000|2024-07-16 16:31:00|176622.7|176572.7|176625.8|176575.8|176625.9|176575.9|176622.7|176572.7|14
1721147470000|2024-07-16 16:31:10|176626.3|176576.3|176635|176585|176637.7|176587.7|176626.1|176576.1|29
1721147480000|2024-07-16 16:31:20|176635.1|176585.1|176625.4|176575.4|176635.1|176585.1|176625.4|176575.4|16
1721147490000|2024-07-16 16:31:30|176625.9|176575.9|176624.4|176574.4|176626.1|176576.1|176623|176573|22
1721147500000|2024-07-16 16:31:40|176624.3|176574.3|176625.1|176575.1|176626.9|176576.9|176623.8|176573.8|14
1721147510000|2024-07-16 16:31:50|176624.8|176574.8|176624.4|176574.4|176625.5|176575.5|176620|176570|22
1721147520000|2024-07-16 16:32:00|176621.7|176571.7|176622.1|176572.1|176624.7|176574.7|176619.5|176569.5|15
1721147530000|2024-07-16 16:32:10|176622.3|176572.3|176619.8|176569.8|176623.3|176573.3|176619.8|176569.8|14
1721147540000|2024-07-16 16:32:20|176620.4|176570.4|176644.5|176594.5|176650.7|176600.7|176620.4|176570.4|15
1721147550000|2024-07-16 16:32:30|176645.3|176595.3|176684.8|176559.8|176685.3|176596.4|176645.3|176559.4|12
1721147560000|2024-07-16 16:32:40|176685.1|176560.1|176685.1|176560.1|176685.5|176560.5|176683|176558|15
1721147570000|2024-07-16 16:32:50|176685|176560|176655.2|176605.2|176688.2|176605.4|176655.2|176560|10
1721147580000|2024-07-16 16:33:00|176655.3|176605.3|176669.3|176619.3|176669.6|176619.6|176655.3|176605.3|23
1721147590000|2024-07-16 16:33:10|176669.6|176619.6|176744.2|176694.2|176781.6|176700.2|176669.6|176619.6|33
1721147600000|2024-07-16 16:33:20|176745|176695|176719.5|176669.5|176745|176695|176714.9|176664.9|16
1721147610000|2024-07-16 16:33:30|176719.4|176669.4|176703.7|176653.7|176719.9|176669.9|176701.9|176651.9|17
1721147620000|2024-07-16 16:33:40|176703.6|176653.6|176702.2|176652.2|176704.1|176654.1|176700.7|176650.7|12
1721147630000|2024-07-16 16:33:50|176701.8|176651.8|176681.3|176631.3|176701.8|176651.8|176681.3|176631.3|12
1721147640000|2024-07-16 16:34:00|176681.1|176631.1|176682.2|176632.2|176683.9|176633.9|176680.6|176630.6|23
1721147650000|2024-07-16 16:34:10|176682.9|176632.9|176646.5|176596.5|176683.4|176633.4|176645.6|176595.6|19
1721147660000|2024-07-16 16:34:20|176648.2|176598.2|176629.5|176579.5|176648.6|176598.6|176626|176576|22
1721147670000|2024-07-16 16:34:30|176629.4|176579.4|176640.8|176590.8|176641.9|176591.9|176626.3|176576.3|16
1721147680000|2024-07-16 16:34:40|176640.7|176590.7|176636.6|176586.6|176640.7|176590.7|176636.5|176586.5|10
1721147690000|2024-07-16 16:34:50|176636.8|176586.8|176639.4|176589.4|176644.2|176594.2|176636.8|176586.8|17
1721147700000|2024-07-16 16:35:00|176641.9|176591.9|176639.3|176589.3|176641.9|176591.9|176639.3|176589.3|12
1721147710000|2024-07-16 16:35:10|176639.6|176589.6|176639.2|176589.2|176639.6|176589.6|176639.1|176589.1|5
1721147720000|2024-07-16 16:35:20|176639.8|176589.8|176638.2|176588.2|176640.8|176590.8|176638.2|176588.2|10
1721147730000|2024-07-16 16:35:30|176638.1|176588.1|176651|176601|176651.1|176601.1|176623|176573|12
1721147740000|2024-07-16 16:35:40|176638.8|176588.8|176635.9|176585.9|176647.9|176597.9|176631.9|176581.9|15
1721147750000|2024-07-16 16:35:50|176634.7|176584.7|176633|176583|176636.2|176586.2|176633|176583|13
1721147760000|2024-07-16 16:36:00|176630.4|176580.4|176642.9|176592.9|176643|176593|176630.4|176580.4|12
1721147770000|2024-07-16 16:36:10|176643.1|176593.1|176631.1|176581.1|176647.9|176597.9|176627.7|176577.7|20
1721147780000|2024-07-16 16:36:20|176631|176581|176631.3|176581.3|176633.6|176583.6|176630.7|176580.7|14
1721147790000|2024-07-16 16:36:30|176630.7|176580.7|176640|176590|176640|176590|176622|176572|16
1721147800000|2024-07-16 16:36:40|176636.5|176586.5|176648.5|176598.5|176648.5|176598.5|176636.5|176586.5|14
1721147810000|2024-07-16 16:36:50|176665|176615|176631.3|176581.3|176665.3|176615.3|176619.9|176569.9|21
1721147820000|2024-07-16 16:37:00|176630.7|176580.7|176636.5|176586.5|176636.6|176586.6|176629.7|176579.7|16
1721147830000|2024-07-16 16:37:10|176635.7|176585.7|176640.6|176590.6|176641.8|176591.8|176626.2|176576.2|17
1721147840000|2024-07-16 16:37:20|176636.7|176586.7|176638.7|176588.7|176640.5|176590.5|176617.2|176567.2|13
1721147850000|2024-07-16 16:37:30|176637.4|176587.4|176636.8|176586.8|176638.2|176588.2|176636.3|176586.3|16
1721147860000|2024-07-16 16:37:40|176637|176587|176640.1|176590.1|176640.1|176590.1|176636.2|176586.2|12
1721147870000|2024-07-16 16:37:50|176640.3|176590.3|176647.3|176597.3|176648.2|176598.2|176640.2|176590.2|19
1721147880000|2024-07-16 16:38:00|176646.7|176596.7|176645|176595|176646.8|176596.8|176644.4|176594.4|9
1721147890000|2024-07-16 16:38:10|176645.2|176595.2|176641.8|176591.8|176645.2|176595.2|176641.2|176591.2|15
1721147900000|2024-07-16 16:38:20|176641.9|176591.9|176645.5|176595.5|176648.5|176598.5|176641.1|176591.1|14
1721147910000|2024-07-16 16:38:30|176645.7|176595.7|176665.1|176615.1|176669.4|176619.4|176645|176595|17
1721147920000|2024-07-16 16:38:40|176667.1|176617.1|176662.2|176612.2|176667.1|176617.1|176659.7|176609.7|27
1721147930000|2024-07-16 16:38:50|176663.1|176613.1|176674|176624|176677.1|176627.1|176661.4|176611.4|25
1721147940000|2024-07-16 16:39:00|176672.8|176622.8|176673.1|176623.1|176673.9|176623.9|176672.3|176622.3|13
1721147950000|2024-07-16 16:39:10|176672.3|176622.3|176674.2|176624.2|176674.9|176624.9|176672.3|176622.3|10
1721147960000|2024-07-16 16:39:20|176674.4|176624.4|176645|176595|176679.4|176629.4|176645|176595|18
1721147970000|2024-07-16 16:39:30|176645.8|176595.8|176647.4|176597.4|176647.7|176597.7|176645.8|176595.8|11
1721147980000|2024-07-16 16:39:40|176647.8|176597.8|176648.7|176598.7|176649.3|176599.3|176646.3|176596.3|10
1721147990000|2024-07-16 16:39:50|176648.6|176598.6|176640.7|176590.7|176648.6|176598.6|176637.9|176587.9|11
1721148000000|2024-07-16 16:40:00|176640.6|176590.6|176644.7|176594.7|176647.1|176597.1|176640.6|176590.6|19
1721148010000|2024-07-16 16:40:10|176644.6|176594.6|176641.9|176591.9|176644.6|176594.6|176641|176591|13
1721148020000|2024-07-16 16:40:20|176641.7|176591.7|176645.6|176595.6|176648.2|176598.2|176641.7|176591.7|16
1721148030000|2024-07-16 16:40:30|176644.9|176594.9|176646.1|176596.1|176646.1|176596.1|176641.8|176591.8|11
1721148040000|2024-07-16 16:40:40|176646.8|176596.8|176650.6|176600.6|176650.7|176600.7|176646.8|176596.8|12
1721148050000|2024-07-16 16:40:50|176650.9|176600.9|176705.5|176655.5|176705.5|176655.5|176650.9|176600.9|16
1721148060000|2024-07-16 16:41:00|176706.9|176656.9|176716.1|176666.1|176728.5|176678.5|176706.8|176656.8|18
1721148070000|2024-07-16 16:41:10|176716|176666|176710.9|176660.9|176716.1|176666.1|176710.9|176660.9|15
1721148080000|2024-07-16 16:41:20|176711.1|176661.1|176769|176644|176769|176682.2|176710.7|176636.2|25
1721148090000|2024-07-16 16:41:30|176771.3|176646.3|176805.4|176680.4|176817.1|176692.1|176771.2|176646.2|24
1721148100000|2024-07-16 16:41:40|176804.9|176679.9|176785.5|176660.5|176804.9|176679.9|176778.2|176653.2|17
1721148110000|2024-07-16 16:41:50|176785.7|176660.7|176807.4|176682.4|176807.6|176682.6|176785.7|176660.7|20
1721148120000|2024-07-16 16:42:00|176807.2|176682.2|176835.9|176710.9|176836.9|176745.5|176795.5|176682.2|25
1721148130000|2024-07-16 16:42:10|176835.8|176710.8|176836.5|176711.5|176836.5|176711.5|176835.5|176710.5|13
1721148140000|2024-07-16 16:42:20|176836.3|176711.3|176837.2|176712.2|176844.6|176719.6|176819.3|176694.3|29
1721148150000|2024-07-16 16:42:30|176837.1|176712.1|176836|176711|176837.4|176712.4|176836|176711|9
1721148160000|2024-07-16 16:42:40|176837.1|176712.1|176833.6|176708.6|176837.5|176712.5|176833.6|176708.6|11
1721148170000|2024-07-16 16:42:50|176834.4|176709.4|176833.9|176708.9|176834.9|176709.9|176833.6|176708.6|13
1721148180000|2024-07-16 16:43:00|176833.8|176708.8|176780.8|176730.8|176833.8|176731.6|176779|176693.8|20
1721148190000|2024-07-16 16:43:10|176780.7|176730.7|176779.8|176729.8|176780.7|176730.7|176777.6|176727.6|17
1721148200000|2024-07-16 16:43:20|176779.3|176729.3|176779.7|176729.7|176780.9|176730.9|176775.8|176725.8|19
1721148210000|2024-07-16 16:43:30|176779.9|176729.9|176812.8|176687.8|176814.2|176729.9|176776.9|176686.5|19
1721148220000|2024-07-16 16:43:40|176814.2|176689.2|176813.3|176688.3|176816.7|176691.7|176810.4|176685.4|21
1721148230000|2024-07-16 16:43:50|176812.3|176687.3|176811.9|176686.9|176816.3|176691.3|176810.9|176685.9|18
1721148240000|2024-07-16 16:44:00|176809.5|176684.5|176818.2|176693.2|176818.2|176693.2|176809.5|176684.5|18
1721148250000|2024-07-16 16:44:10|176818.1|176693.1|176807.9|176757.9|176826.9|176761.6|176807.9|176693.1|21
1721148260000|2024-07-16 16:44:20|176807.7|176757.7|176799.6|176749.6|176808.7|176758.7|176799.1|176749.1|18
1721148270000|2024-07-16 16:44:30|176800.2|176750.2|176799.9|176749.9|176810.7|176760.7|176797.9|176747.9|23
1721148280000|2024-07-16 16:44:40|176798.7|176748.7|176801.2|176751.2|176801.4|176751.4|176798.7|176748.7|15
1721148290000|2024-07-16 16:44:50|176800.1|176750.1|176777|176727|176800.1|176750.1|176775.5|176725.5|20
1721148300000|2024-07-16 16:45:00|176776.9|176726.9|176770.4|176720.4|176776.9|176726.9|176768.2|176718.2|17
1721148310000|2024-07-16 16:45:10|176769.7|176719.7|176777.1|176727.1|176777.1|176727.1|176768.4|176718.4|9
1721148320000|2024-07-16 16:45:20|176777.6|176727.6|176768.2|176718.2|176802.9|176752.9|176767.7|176717.7|18
1721148330000|2024-07-16 16:45:30|176767.5|176717.5|176741.1|176691.1|176770.2|176720.2|176741.1|176691.1|25
1721148340000|2024-07-16 16:45:40|176740.7|176690.7|176726.7|176676.7|176746.4|176696.4|176694.7|176644.7|33
1721148350000|2024-07-16 16:45:50|176726.3|176676.3|176706.3|176656.3|176727.8|176677.8|176706.2|176656.2|25
1721148360000|2024-07-16 16:46:00|176706.6|176656.6|176708.7|176658.7|176708.8|176658.8|176703.7|176653.7|10
1721148370000|2024-07-16 16:46:10|176708.6|176658.6|176708.5|176658.5|176708.6|176658.6|176707.8|176657.8|8
1721148380000|2024-07-16 16:46:20|176708.2|176658.2|176706.1|176656.1|176708.2|176658.2|176704.8|176654.8|12
1721148390000|2024-07-16 16:46:30|176705.7|176655.7|176702.9|176652.9|176705.9|176655.9|176699|176649|17
1721148400000|2024-07-16 16:46:40|176702.7|176652.7|176694.6|176644.6|176703.1|176653.1|176690.5|176640.5|16
1721148410000|2024-07-16 16:46:50|176693.6|176643.6|176713.2|176663.2|176719.2|176669.2|176693.2|176643.2|25
1721148420000|2024-07-16 16:47:00|176713.1|176663.1|176717.3|176667.3|176717.6|176667.6|176712.1|176662.1|12
1721148430000|2024-07-16 16:47:10|176719.1|176669.1|176720.4|176670.4|176720.5|176670.5|176718.1|176668.1|12
1721148440000|2024-07-16 16:47:20|176721.2|176671.2|176714.3|176664.3|176721.2|176671.2|176712|176662|13
1721148450000|2024-07-16 16:47:30|176713.7|176663.7|176714.3|176664.3|176717.9|176667.9|176712.6|176662.6|13
1721148460000|2024-07-16 16:47:40|176717.2|176667.2|176753.2|176703.2|176758.6|176708.6|176717.2|176667.2|17
1721148470000|2024-07-16 16:47:50|176761.4|176711.4|176752.5|176702.5|176761.4|176711.4|176752.5|176702.5|11
1721148480000|2024-07-16 16:48:00|176743.9|176693.9|176738|176688|176743.9|176693.9|176730|176680|14
1721148490000|2024-07-16 16:48:10|176738.2|176688.2|176734.7|176684.7|176738.2|176688.2|176734.1|176684.1|11
1721148500000|2024-07-16 16:48:20|176759.4|176709.4|176753.5|176703.5|176760.3|176710.3|176753.3|176703.3|20
1721148510000|2024-07-16 16:48:30|176753.1|176703.1|176768.6|176718.6|176771.4|176721.4|176750.2|176700.2|17
1721148520000|2024-07-16 16:48:40|176769.1|176719.1|176768.4|176718.4|176769.2|176719.2|176767.7|176717.7|13
1721148530000|2024-07-16 16:48:50|176767.4|176717.4|176767.8|176717.8|176768.2|176718.2|176767|176717|19
1721148540000|2024-07-16 16:49:00|176770.7|176720.7|176771.9|176721.9|176774.1|176724.1|176770.7|176720.7|6
1721148550000|2024-07-16 16:49:10|176772.4|176722.4|176772.3|176722.3|176772.7|176722.7|176772.2|176722.2|7
1721148560000|2024-07-16 16:49:20|176772.4|176722.4|176772.4|176722.4|176772.7|176722.7|176770.6|176720.6|10
1721148570000|2024-07-16 16:49:30|176772.3|176722.3|176772.7|176722.7|176818|176723.7|176772.1|176682.5|14
1721148580000|2024-07-16 16:49:40|176771.9|176721.9|176716.2|176666.2|176771.9|176721.9|176716.2|176666.2|22
1721148590000|2024-07-16 16:49:50|176714.4|176664.4|176707.4|176657.4|176717.1|176667.1|176698|176648|15
1721148600000|2024-07-16 16:50:00|176707.3|176657.3|176713|176663|176714.3|176664.3|176707.3|176657.3|15
1721148610000|2024-07-16 16:50:10|176714.6|176664.6|176738.1|176688.1|176740|176690|176714.6|176664.6|27
1721148620000|2024-07-16 16:50:20|176737.8|176687.8|176763.2|176713.2|176764.1|176714.1|176735.7|176685.7|22
1721148630000|2024-07-16 16:50:30|176763.1|176713.1|176765.2|176715.2|176769.3|176719.3|176759.2|176709.2|11
1721148640000|2024-07-16 16:50:40|176764.7|176714.7|176764.9|176714.9|176765.3|176715.3|176764.7|176714.7|3
1721148650000|2024-07-16 16:50:50|176763.9|176713.9|176736.3|176686.3|176763.9|176713.9|176733.7|176683.7|16
1721148660000|2024-07-16 16:51:00|176736.6|176686.6|176740.9|176690.9|176741.2|176691.2|176717.8|176667.8|21
1721148670000|2024-07-16 16:51:10|176740.8|176690.8|176745.4|176695.4|176745.4|176695.4|176740.7|176690.7|21
1721148680000|2024-07-16 16:51:20|176745.3|176695.3|176748.7|176698.7|176748.7|176698.7|176743.6|176693.6|13
1721148690000|2024-07-16 16:51:30|176749.1|176699.1|176765.3|176715.3|176767.3|176717.3|176749|176699|13
1721148700000|2024-07-16 16:51:40|176765.9|176715.9|176766|176716|176766.1|176716.1|176763.2|176713.2|10
1721148710000|2024-07-16 16:51:50|176765.9|176715.9|176756.7|176706.7|176765.9|176715.9|176752.9|176702.9|13
1721148720000|2024-07-16 16:52:00|176758.3|176708.3|176746.6|176696.6|176764.2|176714.2|176745.4|176695.4|16
1721148730000|2024-07-16 16:52:10|176747.2|176697.2|176757|176707|176757.3|176707.3|176746.3|176696.3|8
1721148740000|2024-07-16 16:52:20|176755.3|176705.3|176757.6|176707.6|176757.6|176707.6|176755.2|176705.2|4
1721148750000|2024-07-16 16:52:30|176757.8|176707.8|176756.3|176706.3|176759|176709|176756.3|176706.3|11
1721148760000|2024-07-16 16:52:40|176756.4|176706.4|176768.4|176718.4|176768.4|176718.4|176756.4|176706.4|16
1721148770000|2024-07-16 16:52:50|176769|176719|176801.7|176751.7|176803.4|176753.4|176769|176719|15
1721148780000|2024-07-16 16:53:00|176802.5|176752.5|176829.9|176779.9|176836.4|176786.4|176802.5|176752.5|23
1721148790000|2024-07-16 16:53:10|176835.6|176785.6|176831.8|176781.8|176836.1|176786.1|176831.5|176781.5|13
1721148800000|2024-07-16 16:53:20|176831.7|176781.7|176831.1|176781.1|176832|176782|176831|176781|6
1721148810000|2024-07-16 16:53:30|176831.3|176781.3|176836.5|176786.5|176838.3|176788.3|176831.3|176781.3|21
1721148820000|2024-07-16 16:53:40|176834.7|176784.7|176808.3|176758.3|176834.7|176784.7|176808.3|176758.3|6
1721148830000|2024-07-16 16:53:50|176812.7|176762.7|176808.2|176758.2|176812.7|176762.7|176808|176758|14
1721148840000|2024-07-16 16:54:00|176808.1|176758.1|176802.5|176752.5|176809.8|176759.8|176802.5|176752.5|15
1721148850000|2024-07-16 16:54:10|176802.9|176752.9|176802.2|176752.2|176802.9|176752.9|176802.2|176752.2|5
1721148860000|2024-07-16 16:54:20|176802.1|176752.1|176813.4|176763.4|176813.6|176763.6|176802.1|176752.1|10
1721148870000|2024-07-16 16:54:30|176813.3|176763.3|176815.9|176765.9|176815.9|176765.9|176811.5|176761.5|12
1721148880000|2024-07-16 16:54:40|176815.4|176765.4|176852.5|176727.5|176852.5|176765.4|176814.4|176727.2|10
1721148890000|2024-07-16 16:54:50|176852.4|176727.4|176847.1|176722.1|176852.7|176727.7|176846.4|176721.4|18
1721148900000|2024-07-16 16:55:00|176846.9|176721.9|176848.7|176723.7|176850|176725|176846.7|176721.7|14
1721148910000|2024-07-16 16:55:10|176848.9|176723.9|176848.7|176723.7|176849|176724|176848.7|176723.7|5
1721148920000|2024-07-16 16:55:20|176848.9|176723.9|176812.5|176762.5|176849.7|176762.9|176812.5|176723.9|9
1721148930000|2024-07-16 16:55:30|176812.4|176762.4|176806|176756|176812.4|176762.4|176803.2|176753.2|18
1721148940000|2024-07-16 16:55:40|176805.9|176755.9|176808.6|176758.6|176808.8|176758.8|176804.3|176754.3|14
1721148950000|2024-07-16 16:55:50|176808.8|176758.8|176807.7|176757.7|176812.2|176762.2|176807.7|176757.7|11
1721148960000|2024-07-16 16:56:00|176807.6|176757.6|176791.8|176741.8|176807.6|176757.6|176790|176740|22
1721148970000|2024-07-16 16:56:10|176791.7|176741.7|176782.7|176732.7|176791.7|176741.7|176782.3|176732.3|19
1721148980000|2024-07-16 16:56:20|176782|176732|176782.8|176732.8|176786.7|176736.7|176781.9|176731.9|16
1721148990000|2024-07-16 16:56:30|176784|176734|176782.8|176732.8|176784.4|176734.4|176782.7|176732.7|9
1721149000000|2024-07-16 16:56:40|176782.1|176732.1|176787.7|176737.7|176787.8|176737.8|176782.1|176732.1|7
1721149010000|2024-07-16 16:56:50|176788.8|176738.8|176811.8|176761.8|176811.8|176761.8|176788.8|176738.8|12
1721149020000|2024-07-16 16:57:00|176811|176761|176815.3|176765.3|176815.3|176765.3|176811|176761|6
1721149030000|2024-07-16 16:57:10|176815.2|176765.2|176812.9|176762.9|176815.2|176765.2|176805.4|176755.4|15
1721149040000|2024-07-16 16:57:20|176814.1|176764.1|176814.6|176764.6|176814.8|176764.8|176814.1|176764.1|4
1721149050000|2024-07-16 16:57:30|176814.7|176764.7|176814.6|176764.6|176814.7|176764.7|176813.4|176763.4|12
1721149060000|2024-07-16 16:57:40|176815.8|176765.8|176815.8|176765.8|176815.8|176765.8|176815.8|176765.8|1
1721149070000|2024-07-16 16:57:50|176815.6|176765.6|176816.8|176766.8|176817.7|176767.7|176815.6|176765.6|5
1721149080000|2024-07-16 16:58:00|176816.5|176766.5|176820.6|176770.6|176821|176771|176816.5|176766.5|4
1721149090000|2024-07-16 16:58:10|176819.7|176769.7|176817.7|176767.7|176819.7|176769.7|176816.7|176766.7|13
1721149100000|2024-07-16 16:58:20|176817.6|176767.6|176843.9|176793.9|176851.1|176801.1|176817.2|176767.2|12
1721149110000|2024-07-16 16:58:30|176844.1|176794.1|176842.1|176792.1|176847.4|176797.4|176837.8|176787.8|15
1721149120000|2024-07-16 16:58:40|176841.4|176791.4|176841.5|176791.5|176841.6|176791.6|176841.4|176791.4|5
1721149130000|2024-07-16 16:58:50|176843.4|176793.4|176840.8|176790.8|176845.3|176795.3|176838.5|176788.5|21
1721149140000|2024-07-16 16:59:00|176841.6|176791.6|176841.7|176791.7|176844.4|176794.4|176839.5|176789.5|16
1721149150000|2024-07-16 16:59:10|176841.6|176791.6|176837.7|176787.7|176841.7|176791.7|176837.7|176787.7|4
1721149160000|2024-07-16 16:59:20|176836.6|176786.6|176831|176781|176837.5|176787.5|176824.7|176774.7|19
1721149170000|2024-07-16 16:59:30|176829.8|176779.8|176823.9|176773.9|176829.8|176779.8|176822.1|176772.1|15
1721149180000|2024-07-16 16:59:40|176824.1|176774.1|176823.6|176773.6|176828|176778|176823.6|176773.6|13
1721149190000|2024-07-16 16:59:50|176823.8|176773.8|176828|176778|176828.6|176778.6|176823.7|176773.7|15
1721149200000|2024-07-16 17:00:00|176827.1|176777.1|176830.8|176780.8|176830.8|176780.8|176825.1|176775.1|19
1721149210000|2024-07-16 17:00:10|176831|176781|176827.1|176777.1|176834.3|176784.3|176827.1|176777.1|16
1721149220000|2024-07-16 17:00:20|176827.3|176777.3|176830.9|176780.9|176831.8|176781.8|176827.2|176777.2|13
1721149230000|2024-07-16 17:00:30|176832.7|176782.7|176836|176786|176836.1|176786.1|176830.6|176780.6|14
1721149240000|2024-07-16 17:00:40|176836.7|176786.7|176837.2|176787.2|176837.3|176787.3|176836.5|176786.5|5
1721149250000|2024-07-16 17:00:50|176837.5|176787.5|176836.4|176786.4|176839.8|176789.8|176828.2|176778.2|23
1721149260000|2024-07-16 17:01:00|176835.6|176785.6|176834.1|176784.1|176836.3|176786.3|176829.4|176779.4|18
1721149270000|2024-07-16 17:01:10|176834.2|176784.2|176832.7|176782.7|176835.6|176785.6|176832.7|176782.7|10
1721149280000|2024-07-16 17:01:20|176832.6|176782.6|176832.8|176782.8|176833.8|176783.8|176832.6|176782.6|6
1721149290000|2024-07-16 17:01:30|176834.8|176784.8|176842.6|176792.6|176843.6|176793.6|176834.8|176784.8|6
1721149300000|2024-07-16 17:01:40|176842.4|176792.4|176836.8|176786.8|176842.4|176792.4|176836.7|176786.7|11
1721149310000|2024-07-16 17:01:50|176837.5|176787.5|176836.5|176786.5|176837.5|176787.5|176836.5|176786.5|3
1721149320000|2024-07-16 17:02:00|176836.3|176786.3|176838.6|176788.6|176840|176790|176836.3|176786.3|16
1721149330000|2024-07-16 17:02:10|176837.7|176787.7|176840.2|176790.2|176840.2|176790.2|176836.4|176786.4|15
1721149340000|2024-07-16 17:02:20|176840.5|176790.5|176845.1|176795.1|176845.1|176795.1|176840.4|176790.4|16
1721149350000|2024-07-16 17:02:30|176845.7|176795.7|176894.5|176844.5|176894.5|176844.5|176845.5|176795.5|14
1721149360000|2024-07-16 17:02:40|176898.7|176848.7|176891.7|176841.7|176898.7|176848.7|176886.5|176836.5|29
1721149370000|2024-07-16 17:02:50|176891.2|176841.2|176885.2|176835.2|176891.6|176841.6|176884.4|176834.4|18
1721149380000|2024-07-16 17:03:00|176885.1|176835.1|176887.7|176837.7|176887.7|176837.7|176883.6|176833.6|10
1721149390000|2024-07-16 17:03:10|176888.1|176838.1|176905.6|176855.6|176905.8|176855.8|176888|176838|11
1721149400000|2024-07-16 17:03:20|176905.8|176855.8|176905.7|176855.7|176905.8|176855.8|176904.9|176854.9|8
1721149410000|2024-07-16 17:03:30|176905.9|176855.9|176905.5|176855.5|176905.9|176855.9|176905.5|176855.5|8
1721149420000|2024-07-16 17:03:40|176905.4|176855.4|176907.3|176857.3|176908|176858|176905.4|176855.4|12
1721149430000|2024-07-16 17:03:50|176907.7|176857.7|176962.2|176912.2|176962.3|176912.3|176907.1|176857.1|23
1721149440000|2024-07-16 17:04:00|176962|176912|176967.9|176917.9|176968|176918|176961.9|176911.9|10
1721149450000|2024-07-16 17:04:10|176967.8|176917.8|176965|176915|176968.3|176918.3|176962.4|176912.4|12
1721149460000|2024-07-16 17:04:20|176965.7|176915.7|176973.8|176923.8|176974.1|176924.1|176965.7|176915.7|28
1721149470000|2024-07-16 17:04:30|176973.2|176923.2|176967.7|176917.7|176973.2|176923.2|176967.7|176917.7|13
1721149480000|2024-07-16 17:04:40|176966.5|176916.5|176966|176916|176968.2|176918.2|176965.7|176915.7|22
1721149490000|2024-07-16 17:04:50|176962.8|176912.8|176966.8|176916.8|176967.7|176917.7|176962.8|176912.8|15
1721149500000|2024-07-16 17:05:00|176971.9|176921.9|177007.4|176957.4|177008.2|176958.2|176971.9|176921.9|27
1721149510000|2024-07-16 17:05:10|177006.9|176956.9|177023.7|176973.7|177028.4|176978.4|177006.9|176956.9|24
1721149520000|2024-07-16 17:05:20|177021|176971|177040.5|176990.5|177041|176991|177004.8|176954.8|26
1721149530000|2024-07-16 17:05:30|177041.8|176991.8|177043.1|176993.1|177045.3|176995.3|177041.8|176991.8|20
1721149540000|2024-07-16 17:05:40|177043.4|176993.4|177043|176993|177048.9|176998.9|177040.2|176990.2|27
1721149550000|2024-07-16 17:05:50|177042.9|176992.9|177047.1|176997.1|177047.3|176997.3|177042.2|176992.2|11
1721149560000|2024-07-16 17:06:00|177047.9|176997.9|177048.4|176998.4|177048.6|176998.6|177047.8|176997.8|10
1721149570000|2024-07-16 17:06:10|177048.3|176998.3|177050|177000|177050.1|177000.1|177047.1|176997.1|19
1721149580000|2024-07-16 17:06:20|177049.9|176999.9|177054.8|177004.8|177055.9|177005.9|177049.8|176999.8|14
1721149590000|2024-07-16 17:06:30|177055.1|177005.1|177034.9|176984.9|177055.1|177005.1|177031|176981|12
1721149600000|2024-07-16 17:06:40|177034|176984|177000|176950|177034|176984|176996.8|176946.8|19
1721149610000|2024-07-16 17:06:50|177000.5|176950.5|177001.1|176951.1|177001.8|176951.8|177000.2|176950.2|14
1721149620000|2024-07-16 17:07:00|176999.6|176949.6|176968.8|176918.8|177001|176951|176968.2|176918.2|18
1721149630000|2024-07-16 17:07:10|176969.3|176919.3|176965.5|176915.5|176977.7|176927.7|176965.5|176915.5|21
1721149640000|2024-07-16 17:07:20|176964.6|176914.6|176920.1|176870.1|176965.4|176915.4|176920.1|176870.1|23
1721149650000|2024-07-16 17:07:30|176919.7|176869.7|176914.3|176864.3|176923.4|176873.4|176913.7|176863.7|28
1721149660000|2024-07-16 17:07:40|176913.7|176863.7|176915.3|176865.3|176916.9|176866.9|176912.5|176862.5|22
1721149670000|2024-07-16 17:07:50|176915.6|176865.6|176925|176875|176925.1|176875.1|176915.6|176865.6|13
1721149680000|2024-07-16 17:08:00|176924.9|176874.9|176944.6|176819.6|176944.7|176874.9|176907.2|176819.5|24
1721149690000|2024-07-16 17:08:10|176944.5|176819.5|176941.5|176816.5|176944.7|176819.7|176940.8|176815.8|17
1721149700000|2024-07-16 17:08:20|176941.6|176816.6|176940.4|176815.4|176941.9|176816.9|176939.1|176814.1|14
1721149710000|2024-07-16 17:08:30|176940.5|176815.5|176948.7|176823.7|176948.7|176823.7|176940.5|176815.5|10
1721149720000|2024-07-16 17:08:40|176950.5|176825.5|176954.8|176829.8|176959.6|176834.6|176950.5|176825.5|22
1721149730000|2024-07-16 17:08:50|176962.5|176837.5|176949.4|176899.4|176962.5|176901.9|176947.7|176835.4|15
1721149740000|2024-07-16 17:09:00|176949.5|176899.5|176930.8|176880.8|176949.5|176899.5|176929.6|176879.6|27
1721149750000|2024-07-16 17:09:10|176931.8|176881.8|176932.1|176882.1|176932.4|176882.4|176931.4|176881.4|12
1721149760000|2024-07-16 17:09:20|176932.8|176882.8|176975.5|176850.5|176975.5|176882.8|176932.8|176836.2|22
1721149770000|2024-07-16 17:09:30|176974.1|176849.1|176984.3|176859.3|176984.8|176859.8|176974.1|176849.1|21
1721149780000|2024-07-16 17:09:40|176984|176859|176983.8|176858.8|176985.1|176860.1|176977|176852|22
1721149790000|2024-07-16 17:09:50|176983.5|176858.5|176983.2|176858.2|176983.7|176858.7|176982|176857|15
1721149800000|2024-07-16 17:10:00|176983.1|176858.1|176982|176857|176983.1|176858.1|176981.8|176856.8|13
1721149810000|2024-07-16 17:10:10|176982.2|176857.2|176977.2|176852.2|176982.2|176857.2|176977.2|176852.2|9
1721149820000|2024-07-16 17:10:20|176977|176852|176974.3|176849.3|176977|176852|176974|176849|16
1721149830000|2024-07-16 17:10:30|176974.4|176849.4|176977.1|176852.1|176977.1|176852.1|176974.1|176849.1|11
1721149840000|2024-07-16 17:10:40|176976|176851|176962|176837|176977|176852|176960.8|176835.8|19
1721149850000|2024-07-16 17:10:50|176962.1|176837.1|176962.3|176837.3|176962.4|176837.4|176961.4|176836.4|15
1721149860000|2024-07-16 17:11:00|176962.4|176837.4|176976|176851|176977.6|176852.6|176962.4|176837.4|22
1721149870000|2024-07-16 17:11:10|176976.1|176851.1|176978.7|176853.7|176980.4|176855.4|176976|176851|24
1721149880000|2024-07-16 17:11:20|176979.1|176854.1|176972.6|176847.6|176979.1|176854.1|176966.8|176841.8|18
1721149890000|2024-07-16 17:11:30|176973|176848|176974.1|176849.1|176974.1|176849.1|176971|176846|17
1721149900000|2024-07-16 17:11:40|176974.4|176849.4|176938|176888|176974.4|176888.3|176937.9|176849.2|5
1721149910000|2024-07-16 17:11:50|176938.4|176888.4|176975.6|176925.6|176993.4|176943.4|176938.4|176888.4|20
1721149920000|2024-07-16 17:12:00|176976.3|176926.3|177039.9|176914.9|177043.4|176927.2|176976.3|176911.7|24
1721149930000|2024-07-16 17:12:10|177042.7|176917.7|177039.4|176914.4|177043.1|176918.1|177038.4|176913.4|25
1721149940000|2024-07-16 17:12:20|177042.4|176917.4|177043|176918|177043|176918|177037.6|176912.6|24
1721149950000|2024-07-16 17:12:30|177044|176919|177003.2|176953.2|177044|176954.1|177003.2|176915.2|28
1721149960000|2024-07-16 17:12:40|177002.5|176952.5|177005.9|176955.9|177006.1|176956.1|177002.5|176952.5|23
1721149970000|2024-07-16 17:12:50|177005.8|176955.8|177003.9|176953.9|177005.8|176955.8|177002.6|176952.6|23
1721149980000|2024-07-16 17:13:00|177042.2|176917.2|177029.7|176904.7|177049.7|176924.7|177027.9|176902.9|23
1721149990000|2024-07-16 17:13:10|177029.8|176904.8|177039.2|176914.2|177039.2|176914.2|177029.8|176904.8|17
1721150000000|2024-07-16 17:13:20|177039.3|176914.3|177035.3|176910.3|177039.5|176914.5|177034.9|176909.9|13
1721150010000|2024-07-16 17:13:30|177035.4|176910.4|177035.8|176910.8|177037|176912|177035.4|176910.4|10
1721150020000|2024-07-16 17:13:40|177035.9|176910.9|177035.5|176910.5|177037.3|176912.3|177035.3|176910.3|20
1721150030000|2024-07-16 17:13:50|177034|176909|177031.6|176906.6|177034.1|176909.1|177027.7|176902.7|21
1721150040000|2024-07-16 17:14:00|177030.4|176905.4|177033.4|176908.4|177033.4|176908.4|177030.4|176905.4|4
1721150050000|2024-07-16 17:14:10|177033.9|176908.9|177035.2|176910.2|177038.5|176913.5|177024.6|176899.6|22
1721150060000|2024-07-16 17:14:20|177036|176911|177036.4|176911.4|177036.4|176911.4|177031.7|176906.7|20
1721150070000|2024-07-16 17:14:30|177036.7|176911.7|177032.9|176907.9|177036.7|176911.7|177032.4|176907.4|13
1721150080000|2024-07-16 17:14:40|177032.3|176907.3|177025.5|176900.5|177032.3|176907.3|177025.1|176900.1|10
1721150090000|2024-07-16 17:14:50|177025.9|176900.9|176970.5|176845.5|177025.9|176900.9|176968.1|176843.1|23
1721150100000|2024-07-16 17:15:00|176969.7|176844.7|176978.3|176853.3|176986.3|176861.3|176969.7|176844.7|25
1721150110000|2024-07-16 17:15:10|176978.4|176853.4|176963.9|176913.9|177003.2|176914.1|176962.3|176853.4|31
1721150120000|2024-07-16 17:15:20|176940.7|176890.7|176945.7|176895.7|176945.8|176895.8|176926.5|176876.5|23
1721150130000|2024-07-16 17:15:30|176946.1|176896.1|176942.1|176892.1|176947.9|176897.9|176941.6|176891.6|22
1721150140000|2024-07-16 17:15:40|176942.7|176892.7|176949.2|176899.2|176949.6|176899.6|176940.9|176890.9|19
1721150150000|2024-07-16 17:15:50|176950.6|176900.6|176945.1|176895.1|176956.4|176906.4|176944.1|176894.1|15
1721150160000|2024-07-16 17:16:00|176944|176894|176946.6|176896.6|176949|176899|176944|176894|21
1721150170000|2024-07-16 17:16:10|176947.1|176897.1|176914.9|176864.9|176947.9|176897.9|176914.9|176864.9|16
1721150180000|2024-07-16 17:16:20|176915.6|176865.6|176952|176827|176952.2|176869.9|176915.6|176826.4|15
1721150190000|2024-07-16 17:16:30|176952.1|176827.1|176963|176838|176965.8|176840.8|176936.7|176811.7|28
1721150200000|2024-07-16 17:16:40|176964|176839|176963.8|176838.8|176966.6|176841.6|176963.8|176838.8|14
1721150210000|2024-07-16 17:16:50|176963.9|176838.9|176964.8|176839.8|176967.5|176842.5|176963.9|176838.9|14
1721150220000|2024-07-16 17:17:00|176964.4|176839.4|176964.9|176839.9|176965.4|176840.4|176964.1|176839.1|10
1721150230000|2024-07-16 17:17:10|176967.7|176842.7|176965.1|176840.1|176967.7|176842.7|176963.3|176838.3|26
1721150240000|2024-07-16 17:17:20|176965.2|176840.2|176965.5|176840.5|176968.6|176843.6|176965|176840|12
1721150250000|2024-07-16 17:17:30|176966.8|176841.8|176964.6|176839.6|176976.7|176851.7|176964.4|176839.4|14
1721150260000|2024-07-16 17:17:40|176964.5|176839.5|176964.8|176839.8|176966.8|176841.8|176964.5|176839.5|14
1721150270000|2024-07-16 17:17:50|176964.3|176839.3|176964.7|176839.7|176964.8|176839.8|176964.1|176839.1|6
1721150280000|2024-07-16 17:18:00|176964.8|176839.8|176964.3|176839.3|176967.5|176842.5|176963.2|176838.2|19
1721150290000|2024-07-16 17:18:10|176962.6|176837.6|176948.9|176823.9|176962.6|176837.6|176943|176818|19
1721150300000|2024-07-16 17:18:20|176949|176824|176924.9|176799.9|176949|176824|176917.9|176792.9|18
1721150310000|2024-07-16 17:18:30|176927.8|176802.8|176929|176804|176930.4|176805.4|176927.8|176802.8|12
1721150320000|2024-07-16 17:18:40|176930.6|176805.6|176929.7|176804.7|176930.8|176805.8|176928.2|176803.2|12
1721150330000|2024-07-16 17:18:50|176928.4|176803.4|176933.7|176808.7|176934.5|176809.5|176928.4|176803.4|21
1721150340000|2024-07-16 17:19:00|176933.8|176808.8|176906.3|176781.3|176933.9|176808.9|176899.3|176774.3|26
1721150350000|2024-07-16 17:19:10|176906.4|176781.4|176920.3|176795.3|176925|176800|176906.4|176781.4|22
1721150360000|2024-07-16 17:19:20|176920.7|176795.7|176920.5|176795.5|176920.8|176795.8|176920.4|176795.4|7
1721150370000|2024-07-16 17:19:30|176921|176796|176919.3|176794.3|176921|176796|176918.9|176793.9|18
1721150380000|2024-07-16 17:19:40|176919.4|176794.4|176918|176793|176919.5|176794.5|176918|176793|6
1721150390000|2024-07-16 17:19:50|176917.8|176792.8|176918.1|176793.1|176920|176795|176917|176792|11
1721150400000|2024-07-16 17:20:00|176918.2|176793.2|176928.9|176803.9|176930.4|176805.4|176918.2|176793.2|14
1721150410000|2024-07-16 17:20:10|176928.4|176803.4|176908|176783|176928.7|176803.7|176908|176783|21
1721150420000|2024-07-16 17:20:20|176908.1|176783.1|176905.7|176780.7|176909.6|176784.6|176905.7|176780.7|18
1721150430000|2024-07-16 17:20:30|176905.5|176780.5|176874.1|176749.1|176905.8|176780.8|176865.8|176740.8|26
1721150440000|2024-07-16 17:20:40|176874.7|176749.7|176875.4|176750.4|176875.4|176750.4|176874|176749|14
1721150450000|2024-07-16 17:20:50|176875.5|176750.5|176874.6|176749.6|176880.5|176755.5|176874.6|176749.6|13
1721150460000|2024-07-16 17:21:00|176871.5|176746.5|176872.4|176747.4|176874.1|176749.1|176869.4|176744.4|19
1721150470000|2024-07-16 17:21:10|176873.5|176748.5|176840.8|176715.8|176874.9|176749.9|176838.8|176713.8|24
1721150480000|2024-07-16 17:21:20|176843.3|176718.3|176845.5|176720.5|176852.9|176727.9|176842.8|176717.8|27
1721150490000|2024-07-16 17:21:30|176845.4|176720.4|176832.1|176707.1|176850.6|176725.6|176831.5|176706.5|20
1721150500000|2024-07-16 17:21:40|176832.3|176707.3|176845.5|176720.5|176845.5|176720.5|176832.3|176707.3|18
1721150510000|2024-07-16 17:21:50|176844.4|176719.4|176839|176714|176846.9|176721.9|176838.9|176713.9|22
1721150520000|2024-07-16 17:22:00|176842|176717|176836.1|176711.1|176842.6|176717.6|176836.1|176711.1|19
1721150530000|2024-07-16 17:22:10|176836.2|176711.2|176836.7|176711.7|176838.9|176713.9|176835.9|176710.9|20
1721150540000|2024-07-16 17:22:20|176836.6|176711.6|176842.8|176717.8|176842.8|176717.8|176834.8|176709.8|16
1721150550000|2024-07-16 17:22:30|176842.4|176717.4|176841.7|176716.7|176850.9|176725.9|176838.3|176713.3|20
1721150560000|2024-07-16 17:22:40|176842.7|176717.7|176840.9|176715.9|176843|176718|176840.4|176715.4|12
1721150570000|2024-07-16 17:22:50|176840.7|176715.7|176849.8|176724.8|176849.8|176724.8|176840.5|176715.5|19
1721150580000|2024-07-16 17:23:00|176849.9|176724.9|176863.6|176738.6|176865.8|176740.8|176839.8|176714.8|23
1721150590000|2024-07-16 17:23:10|176863.7|176738.7|176863.4|176738.4|176866.2|176741.2|176863.3|176738.3|18
1721150600000|2024-07-16 17:23:20|176863.5|176738.5|176864.6|176739.6|176866.3|176741.3|176863.5|176738.5|5
1721150610000|2024-07-16 17:23:30|176864.9|176739.9|176863.9|176738.9|176864.9|176739.9|176863.7|176738.7|10
1721150620000|2024-07-16 17:23:40|176863.6|176738.6|176862.6|176737.6|176867.4|176742.4|176860.9|176735.9|19
1721150630000|2024-07-16 17:23:50|176862.5|176737.5|176866.1|176741.1|176866.2|176741.2|176862.5|176737.5|10
1721150640000|2024-07-16 17:24:00|176866.9|176741.9|176868.7|176743.7|176868.7|176743.7|176863.9|176738.9|14
1721150650000|2024-07-16 17:24:10|176868.1|176743.1|176865.4|176740.4|176868.1|176743.1|176865.3|176740.3|10
1721150660000|2024-07-16 17:24:20|176865.8|176740.8|176854.5|176729.5|176866.6|176741.6|176854.4|176729.4|17
1721150670000|2024-07-16 17:24:30|176854.6|176729.6|176876.5|176751.5|176876.8|176751.8|176852.6|176727.6|20
1721150680000|2024-07-16 17:24:40|176876.4|176751.4|176873.6|176748.6|176876.4|176751.4|176873.6|176748.6|2
1721150690000|2024-07-16 17:24:50|176873.2|176748.2|176875.7|176750.7|176875.7|176750.7|176873.2|176748.2|6
1721150700000|2024-07-16 17:25:00|176876.9|176751.9|176903.2|176778.2|176909.8|176784.8|176876.9|176751.9|22
1721150710000|2024-07-16 17:25:10|176903.3|176778.3|176900.3|176775.3|176903.3|176778.3|176900.2|176775.2|12
1721150720000|2024-07-16 17:25:20|176900|176775|176901.4|176776.4|176901.6|176776.6|176900|176775|11
1721150730000|2024-07-16 17:25:30|176901.3|176776.3|176903.3|176778.3|176903.6|176778.6|176900.7|176775.7|17
1721150740000|2024-07-16 17:25:40|176903.2|176778.2|176900.8|176775.8|176903.2|176778.2|176900.5|176775.5|11
1721150750000|2024-07-16 17:25:50|176900.5|176775.5|176887.1|176762.1|176900.6|176775.6|176884.8|176759.8|14
1721150760000|2024-07-16 17:26:00|176887.7|176762.7|176885.4|176760.4|176888.9|176763.9|176885.3|176760.3|8
1721150770000|2024-07-16 17:26:10|176885.6|176760.6|176886.3|176761.3|176886.9|176761.9|176885.5|176760.5|8
1721150780000|2024-07-16 17:26:20|176886.7|176761.7|176887.5|176762.5|176887.6|176762.6|176886.7|176761.7|7
1721150790000|2024-07-16 17:26:30|176888.4|176763.4|176908.3|176783.3|176913.1|176788.1|176888.4|176763.4|20
1721150800000|2024-07-16 17:26:40|176908.4|176783.4|176910|176785|176911|176786|176907.8|176782.8|17
1721150810000|2024-07-16 17:26:50|176909.5|176784.5|176909.6|176784.6|176909.6|176784.6|176909.5|176784.5|2
1721150820000|2024-07-16 17:27:00|176909.7|176784.7|176910.3|176785.3|176911.1|176786.1|176909.4|176784.4|9
1721150830000|2024-07-16 17:27:10|176909.8|176784.8|176910.9|176785.9|176911|176786|176909.6|176784.6|9
1721150840000|2024-07-16 17:27:20|176910.5|176785.5|176876.2|176826.2|176914.8|176827.6|176876.2|176785.4|14
1721150850000|2024-07-16 17:27:30|176875.8|176825.8|176908.4|176858.4|176909.9|176859.9|176875.8|176825.8|21
1721150860000|2024-07-16 17:27:40|176906.6|176856.6|176935.2|176885.2|176941.8|176891.8|176905.6|176855.6|21
1721150870000|2024-07-16 17:27:50|176933.7|176883.7|176916.2|176866.2|176933.7|176883.7|176915.4|176865.4|23
1721150880000|2024-07-16 17:28:00|176915.9|176865.9|176873.2|176823.2|176917.8|176867.8|176873.2|176823.2|28
1721150890000|2024-07-16 17:28:10|176874.9|176824.9|176875.2|176825.2|176876.9|176826.9|176873|176823|22
1721150900000|2024-07-16 17:28:20|176876.8|176826.8|176878|176828|176878|176828|176876.8|176826.8|14
1721150910000|2024-07-16 17:28:30|176878.4|176828.4|176908.1|176858.1|176911.1|176861.1|176878.4|176828.4|28
1721150920000|2024-07-16 17:28:40|176908|176858|176905.3|176855.3|176908|176858|176901.6|176851.6|13
1721150930000|2024-07-16 17:28:50|176903.4|176853.4|176907.8|176857.8|176909.4|176859.4|176903.4|176853.4|18
1721150940000|2024-07-16 17:29:00|176906.7|176856.7|176937.1|176812.1|176942|176858.5|176901.7|176811.8|22
1721150950000|2024-07-16 17:29:10|176937.8|176812.8|176904.8|176779.8|176941.1|176816.1|176900.8|176775.8|19
1721150960000|2024-07-16 17:29:20|176907.1|176782.1|176906.6|176781.6|176907.7|176782.7|176903.2|176778.2|16
1721150970000|2024-07-16 17:29:30|176904.3|176779.3|176867.8|176817.8|176905.5|176818.3|176865.9|176779.2|13
1721150980000|2024-07-16 17:29:40|176866.9|176816.9|176890.8|176840.8|176891.2|176841.2|176866.9|176816.9|18
1721150990000|2024-07-16 17:29:50|176891.4|176841.4|176880.6|176830.6|176894.6|176844.6|176870.4|176820.4|18
1721151000000|2024-07-16 17:30:00|176880.2|176830.2|176882.9|176832.9|176898.1|176848.1|176880.2|176830.2|28
1721151010000|2024-07-16 17:30:10|176881.1|176831.1|176866|176816|176881.1|176831.1|176862.5|176812.5|19
1721151020000|2024-07-16 17:30:20|176866.1|176816.1|176868.3|176818.3|176868.6|176818.6|176866.1|176816.1|18
1721151030000|2024-07-16 17:30:30|176867.4|176817.4|176867.8|176817.8|176870.5|176820.5|176867.3|176817.3|16
1721151040000|2024-07-16 17:30:40|176868.3|176818.3|176870.8|176820.8|176870.8|176820.8|176868|176818|18
1721151050000|2024-07-16 17:30:50|176870.5|176820.5|176866.3|176816.3|176870.5|176820.5|176866.1|176816.1|15
1721151060000|2024-07-16 17:31:00|176865.6|176815.6|176859.5|176809.5|176865.6|176815.6|176852.5|176802.5|26
1721151070000|2024-07-16 17:31:10|176859.7|176809.7|176860.4|176810.4|176860.4|176810.4|176859.5|176809.5|6
1721151080000|2024-07-16 17:31:20|176860.9|176810.9|176866.6|176816.6|176867.2|176817.2|176859|176809|9
1721151090000|2024-07-16 17:31:30|176866.8|176816.8|176862.4|176812.4|176867.2|176817.2|176862.3|176812.3|14
1721151100000|2024-07-16 17:31:40|176862.5|176812.5|176864.9|176814.9|176864.9|176814.9|176862.5|176812.5|8
1721151110000|2024-07-16 17:31:50|176865.5|176815.5|176866.5|176816.5|176866.6|176816.6|176865.5|176815.5|11
1721151120000|2024-07-16 17:32:00|176866.4|176816.4|176867.1|176817.1|176867.4|176817.4|176863.5|176813.5|20
1721151130000|2024-07-16 17:32:10|176867|176817|176864.8|176814.8|176868.3|176818.3|176864.4|176814.4|10
1721151140000|2024-07-16 17:32:20|176864.9|176814.9|176862.5|176812.5|176867|176817|176862.1|176812.1|17
1721151150000|2024-07-16 17:32:30|176861.6|176811.6|176860.4|176810.4|176861.7|176811.7|176860.3|176810.3|4
1721151160000|2024-07-16 17:32:40|176860.6|176810.6|176861.2|176811.2|176861.4|176811.4|176860.5|176810.5|10
1721151170000|2024-07-16 17:32:50|176861.5|176811.5|176831.3|176781.3|176862.2|176812.2|176821.7|176771.7|24
1721151180000|2024-07-16 17:33:00|176830.6|176780.6|176836.5|176786.5|176838|176788|176829.7|176779.7|26
1721151190000|2024-07-16 17:33:10|176837.1|176787.1|176838.9|176788.9|176841|176791|176837|176787|23
1721151200000|2024-07-16 17:33:20|176838.3|176788.3|176839.2|176789.2|176840.1|176790.1|176838.1|176788.1|7
1721151210000|2024-07-16 17:33:30|176840.4|176790.4|176839.5|176789.5|176840.4|176790.4|176839.5|176789.5|3
1721151220000|2024-07-16 17:33:40|176839.4|176789.4|176839.3|176789.3|176840.6|176790.6|176839.3|176789.3|7
1721151230000|2024-07-16 17:33:50|176838.3|176788.3|176836|176786|176838.3|176788.3|176832.2|176782.2|19
1721151240000|2024-07-16 17:34:00|176835.9|176785.9|176830.5|176780.5|176835.9|176785.9|176830.5|176780.5|12
1721151250000|2024-07-16 17:34:10|176830.8|176780.8|176832.1|176782.1|176832.1|176782.1|176830.8|176780.8|9
1721151260000|2024-07-16 17:34:20|176832.3|176782.3|176832|176782|176832.7|176782.7|176831.8|176781.8|14
1721151270000|2024-07-16 17:34:30|176833|176783|176844.7|176794.7|176844.8|176794.8|176833|176783|8
1721151280000|2024-07-16 17:34:40|176843.8|176793.8|176838.7|176788.7|176853.9|176803.9|176837.6|176787.6|18
1721151290000|2024-07-16 17:34:50|176838.8|176788.8|176841.2|176791.2|176841.6|176791.6|176838|176788|10
1721151300000|2024-07-16 17:35:00|176841.4|176791.4|176882|176757|176882.1|176791.4|176840.9|176753.7|11
1721151310000|2024-07-16 17:35:10|176882.1|176757.1|176892|176767|176892.1|176767.1|176882.1|176757.1|13
1721151320000|2024-07-16 17:35:20|176895.4|176770.4|176885|176760|176895.4|176770.4|176883.2|176758.2|21
1721151330000|2024-07-16 17:35:30|176884.7|176759.7|176872.7|176747.7|176884.9|176759.9|176872.6|176747.6|15
1721151340000|2024-07-16 17:35:40|176873|176748|176867.1|176742.1|176873|176748|176865.7|176740.7|15
1721151350000|2024-07-16 17:35:50|176867.6|176742.6|176867.7|176742.7|176868.3|176743.3|176866.6|176741.6|14
1721151360000|2024-07-16 17:36:00|176867.8|176742.8|176866.9|176741.9|176873|176748|176865.7|176740.7|19
1721151370000|2024-07-16 17:36:10|176861|176736|176860.5|176735.5|176863.6|176738.6|176860.4|176735.4|19
1721151380000|2024-07-16 17:36:20|176860.4|176735.4|176854.6|176729.6|176860.5|176735.5|176854.4|176729.4|9
1721151390000|2024-07-16 17:36:30|176854.3|176729.3|176844.8|176719.8|176854.3|176729.3|176844.2|176719.2|14
1721151400000|2024-07-16 17:36:40|176844.7|176719.7|176858.8|176733.8|176859.2|176734.2|176844.7|176719.7|15
1721151410000|2024-07-16 17:36:50|176858.4|176733.4|176856.4|176731.4|176858.5|176733.5|176855.7|176730.7|14
1721151420000|2024-07-16 17:37:00|176857.6|176732.6|176856|176731|176858.8|176733.8|176856|176731|13
1721151430000|2024-07-16 17:37:10|176853|176728|176856.5|176731.5|176856.5|176731.5|176852.5|176727.5|4
1721151440000|2024-07-16 17:37:20|176854.9|176729.9|176859.1|176734.1|176860.7|176735.7|176854.9|176729.9|10
1721151450000|2024-07-16 17:37:30|176859|176734|176849.5|176724.5|176859|176734|176846.9|176721.9|19
1721151460000|2024-07-16 17:37:40|176849.6|176724.6|176836.8|176711.8|176852.2|176727.2|176836.8|176711.8|14
1721151470000|2024-07-16 17:37:50|176820.6|176695.6|176801.5|176676.5|176820.6|176695.6|176796.4|176671.4|18
1721151480000|2024-07-16 17:38:00|176801.3|176676.3|176803.9|176678.9|176804.8|176679.8|176801.3|176676.3|23
1721151490000|2024-07-16 17:38:10|176804.9|176679.9|176799.9|176674.9|176807.2|176682.2|176799.9|176674.9|13
1721151500000|2024-07-16 17:38:20|176799.8|176674.8|176803.3|176678.3|176803.4|176678.4|176797.7|176672.7|12
1721151510000|2024-07-16 17:38:30|176803.4|176678.4|176811.8|176686.8|176814.5|176689.5|176803.4|176678.4|16
1721151520000|2024-07-16 17:38:40|176811.4|176686.4|176810.3|176685.3|176813.5|176688.5|176809.3|176684.3|11
1721151530000|2024-07-16 17:38:50|176810.8|176685.8|176813.1|176688.1|176813.1|176688.1|176810.4|176685.4|14
1721151540000|2024-07-16 17:39:00|176813|176688|176810.9|176685.9|176813|176688|176807.4|176682.4|16
1721151550000|2024-07-16 17:39:10|176804.6|176679.6|176804.9|176679.9|176809.2|176684.2|176804.6|176679.6|17
1721151560000|2024-07-16 17:39:20|176805|176680|176805|176680|176805.6|176680.6|176805|176680|10
1721151570000|2024-07-16 17:39:30|176805.1|176680.1|176805.9|176680.9|176806|176681|176805.1|176680.1|7
1721151580000|2024-07-16 17:39:40|176805.8|176680.8|176804.6|176679.6|176805.8|176680.8|176803.5|176678.5|6
1721151590000|2024-07-16 17:39:50|176804.1|176679.1|176809.6|176684.6|176809.6|176684.6|176803.9|176678.9|14
1721151600000|2024-07-16 17:40:00|176809.3|176684.3|176811.4|176686.4|176812.8|176687.8|176808.9|176683.9|17
1721151610000|2024-07-16 17:40:10|176811.3|176686.3|176806.2|176681.2|176811.3|176686.3|176805.7|176680.7|14
1721151620000|2024-07-16 17:40:20|176807.3|176682.3|176807.8|176682.8|176807.8|176682.8|176804.6|176679.6|12
1721151630000|2024-07-16 17:40:30|176807.7|176682.7|176808.6|176683.6|176809.4|176684.4|176807.7|176682.7|11
1721151640000|2024-07-16 17:40:40|176808.5|176683.5|176809.7|176684.7|176809.7|176684.7|176808.1|176683.1|8
1721151650000|2024-07-16 17:40:50|176810.7|176685.7|176807.5|176682.5|176811.4|176686.4|176807.5|176682.5|12
1721151660000|2024-07-16 17:41:00|176810.7|176685.7|176811.3|176686.3|176817.9|176692.9|176810.7|176685.7|19
1721151670000|2024-07-16 17:41:10|176814|176689|176806.1|176681.1|176814.7|176689.7|176805.6|176680.6|11
1721151680000|2024-07-16 17:41:20|176806|176681|176806.1|176681.1|176806.3|176681.3|176805.8|176680.8|8
1721151690000|2024-07-16 17:41:30|176805.9|176680.9|176807.2|176682.2|176807.9|176682.9|176805.9|176680.9|6
1721151700000|2024-07-16 17:41:40|176805.3|176680.3|176803.3|176678.3|176805.3|176680.3|176802.2|176677.2|8
1721151710000|2024-07-16 17:41:50|176803.2|176678.2|176800.4|176675.4|176803.2|176678.2|176799.9|176674.9|8
1721151720000|2024-07-16 17:42:00|176799.6|176674.6|176782.1|176657.1|176801.1|176676.1|176780.2|176655.2|15
1721151730000|2024-07-16 17:42:10|176782.2|176657.2|176782.1|176657.1|176782.2|176657.2|176781.7|176656.7|4
1721151740000|2024-07-16 17:42:20|176780|176655|176771.2|176646.2|176781.8|176656.8|176771.2|176646.2|7
1721151750000|2024-07-16 17:42:30|176770.7|176645.7|176777.8|176652.8|176777.8|176652.8|176769|176644|17
1721151760000|2024-07-16 17:42:40|176777.9|176652.9|176755.8|176630.8|176781.2|176656.2|176751|176626|19
1721151770000|2024-07-16 17:42:50|176755.4|176630.4|176756.9|176631.9|176757.5|176632.5|176755.4|176630.4|12
1721151780000|2024-07-16 17:43:00|176756.6|176631.6|176756.5|176631.5|176756.7|176631.7|176756.5|176631.5|3
1721151790000|2024-07-16 17:43:10|176757.2|176632.2|176757.9|176632.9|176759.1|176634.1|176755.9|176630.9|13
1721151800000|2024-07-16 17:43:20|176758.5|176633.5|176756.3|176631.3|176758.7|176633.7|176755.7|176630.7|9
1721151810000|2024-07-16 17:43:30|176755.2|176630.2|176755.8|176630.8|176756.3|176631.3|176755.2|176630.2|7
1721151820000|2024-07-16 17:43:40|176756.5|176631.5|176726.3|176601.3|176756.7|176631.7|176724.3|176599.3|14
1721151830000|2024-07-16 17:43:50|176726.8|176601.8|176715.4|176590.4|176727.8|176602.8|176714.2|176589.2|27
1721151840000|2024-07-16 17:44:00|176714.7|176589.7|176715.7|176590.7|176718.5|176593.5|176714.2|176589.2|24
1721151850000|2024-07-16 17:44:10|176715.6|176590.6|176715.5|176590.5|176721|176596|176714.9|176589.9|22
1721151860000|2024-07-16 17:44:20|176716.1|176591.1|176718.1|176593.1|176720.3|176595.3|176713.7|176588.7|18
1721151870000|2024-07-16 17:44:30|176717.5|176592.5|176716.1|176591.1|176717.5|176592.5|176716.1|176591.1|3
1721151880000|2024-07-16 17:44:40|176716.4|176591.4|176720.9|176595.9|176726.8|176601.8|176716.4|176591.4|13
1721151890000|2024-07-16 17:44:50|176721.3|176596.3|176720.5|176595.5|176721.3|176596.3|176720.3|176595.3|11
1721151900000|2024-07-16 17:45:00|176718.2|176593.2|176714.8|176589.8|176718.2|176593.2|176714.6|176589.6|12
1721151910000|2024-07-16 17:45:10|176714.4|176589.4|176715.3|176590.3|176715.3|176590.3|176714.4|176589.4|6
1721151920000|2024-07-16 17:45:20|176715.6|176590.6|176713.2|176588.2|176715.6|176590.6|176713.2|176588.2|7
1721151930000|2024-07-16 17:45:30|176713.3|176588.3|176713|176588|176713.6|176588.6|176713|176588|5
1721151940000|2024-07-16 17:45:40|176712|176587|176710.9|176585.9|176712|176587|176710.3|176585.3|13
1721151950000|2024-07-16 17:45:50|176711|176586|176711.6|176586.6|176711.7|176586.7|176711|176586|8
1721151960000|2024-07-16 17:46:00|176711.4|176586.4|176709.8|176584.8|176711.8|176586.8|176709.2|176584.2|9
1721151970000|2024-07-16 17:46:10|176709.7|176584.7|176709|176584|176709.7|176584.7|176708.1|176583.1|12
1721151980000|2024-07-16 17:46:20|176708.9|176583.9|176710.3|176585.3|176710.4|176585.4|176708.9|176583.9|9
1721151990000|2024-07-16 17:46:30|176712.2|176587.2|176713.9|176588.9|176715|176590|176712.2|176587.2|5
1721152000000|2024-07-16 17:46:40|176714.4|176589.4|176713|176588|176714.4|176589.4|176713|176588|7
1721152010000|2024-07-16 17:46:50|176713.3|176588.3|176713.5|176588.5|176714.3|176589.3|176713.3|176588.3|10
1721152020000|2024-07-16 17:47:00|176713.4|176588.4|176714.1|176589.1|176714.1|176589.1|176712.3|176587.3|8
1721152030000|2024-07-16 17:47:10|176714.3|176589.3|176715|176590|176715.1|176590.1|176714.3|176589.3|5
1721152040000|2024-07-16 17:47:20|176714.9|176589.9|176714.3|176589.3|176714.9|176589.9|176714.1|176589.1|7
1721152050000|2024-07-16 17:47:30|176713.7|176588.7|176712.8|176587.8|176714.1|176589.1|176712.7|176587.7|7
1721152060000|2024-07-16 17:47:40|176713|176588|176680.4|176630.4|176713|176632.6|176680.4|176587.3|9
1721152070000|2024-07-16 17:47:50|176680.3|176630.3|176737.8|176687.8|176738.9|176688.9|176680.3|176630.3|16
1721152080000|2024-07-16 17:48:00|176738.4|176688.4|176740.4|176690.4|176743.3|176693.3|176738.4|176688.4|19
1721152090000|2024-07-16 17:48:10|176740.7|176690.7|176742.5|176692.5|176742.9|176692.9|176740.6|176690.6|11
1721152100000|2024-07-16 17:48:20|176742.6|176692.6|176741.8|176691.8|176742.6|176692.6|176741.5|176691.5|7
1721152110000|2024-07-16 17:48:30|176742.2|176692.2|176742.4|176692.4|176742.5|176692.5|176741|176691|13
1721152120000|2024-07-16 17:48:40|176742.1|176692.1|176743.4|176693.4|176743.4|176693.4|176741.6|176691.6|13
1721152130000|2024-07-16 17:48:50|176743.3|176693.3|176749.8|176699.8|176749.8|176699.8|176743.3|176693.3|11
1721152140000|2024-07-16 17:49:00|176749.5|176699.5|176747.8|176697.8|176749.6|176699.6|176746.4|176696.4|12
1721152150000|2024-07-16 17:49:10|176751|176701|176752.3|176702.3|176753.3|176703.3|176750.8|176700.8|14
1721152160000|2024-07-16 17:49:20|176753.1|176703.1|176749|176699|176753.1|176703.1|176747.4|176697.4|9
1721152170000|2024-07-16 17:49:30|176748.7|176698.7|176748.2|176698.2|176748.8|176698.8|176748|176698|6
1721152180000|2024-07-16 17:49:40|176748.5|176698.5|176776.7|176726.7|176778.4|176728.4|176748.5|176698.5|14
1721152190000|2024-07-16 17:49:50|176776.6|176726.6|176778.6|176728.6|176778.6|176728.6|176774.3|176724.3|9
1721152200000|2024-07-16 17:50:00|176780.9|176730.9|176777.5|176727.5|176783.7|176733.7|176777.1|176727.1|22
1721152210000|2024-07-16 17:50:10|176778.2|176728.2|176776.9|176726.9|176778.2|176728.2|176775.5|176725.5|12
1721152220000|2024-07-16 17:50:20|176776.6|176726.6|176777.3|176727.3|176778.2|176728.2|176776.1|176726.1|16
1721152230000|2024-07-16 17:50:30|176776.8|176726.8|176767.1|176717.1|176776.8|176726.8|176757.4|176707.4|26
1721152240000|2024-07-16 17:50:40|176765.6|176715.6|176761.8|176711.8|176765.6|176715.6|176752.8|176702.8|12
1721152250000|2024-07-16 17:50:50|176761.4|176711.4|176759.9|176709.9|176767.2|176717.2|176759.9|176709.9|18
1721152260000|2024-07-16 17:51:00|176759.8|176709.8|176758|176708|176761.8|176711.8|176758|176708|18
1721152270000|2024-07-16 17:51:10|176757.1|176707.1|176761.2|176711.2|176761.3|176711.3|176757.1|176707.1|4
1721152280000|2024-07-16 17:51:20|176761.4|176711.4|176761.6|176711.6|176762.6|176712.6|176761.2|176711.2|11
1721152290000|2024-07-16 17:51:30|176760.8|176710.8|176749.8|176699.8|176760.8|176710.8|176749.8|176699.8|4
1721152300000|2024-07-16 17:51:40|176750.1|176700.1|176758.5|176708.5|176759.7|176709.7|176750|176700|8
1721152310000|2024-07-16 17:51:50|176758.6|176708.6|176759.1|176709.1|176759.1|176709.1|176758.6|176708.6|5
1721152320000|2024-07-16 17:52:00|176760.1|176710.1|176759.3|176709.3|176760.1|176710.1|176758.6|176708.6|8
1721152330000|2024-07-16 17:52:10|176760|176710|176765.2|176715.2|176765.5|176715.5|176760|176710|6
1721152340000|2024-07-16 17:52:20|176764.8|176714.8|176759.8|176709.8|176765|176715|176759.8|176709.8|10
1721152350000|2024-07-16 17:52:30|176759.7|176709.7|176745.1|176695.1|176759.7|176709.7|176744.7|176694.7|11
1721152360000|2024-07-16 17:52:40|176745|176695|176744.8|176694.8|176745|176695|176744.6|176694.6|6
1721152370000|2024-07-16 17:52:50|176745.2|176695.2|176745|176695|176745.6|176695.6|176745|176695|9
1721152380000|2024-07-16 17:53:00|176745.3|176695.3|176731.5|176681.5|176747.7|176697.7|176729.2|176679.2|17
1721152390000|2024-07-16 17:53:10|176730.2|176680.2|176742.2|176692.2|176746.6|176696.6|176730.2|176680.2|29
1721152400000|2024-07-16 17:53:20|176742.3|176692.3|176738.9|176688.9|176742.8|176692.8|176737.5|176687.5|15
1721152410000|2024-07-16 17:53:30|176738.8|176688.8|176737.2|176687.2|176740.7|176690.7|176737.2|176687.2|12
1721152420000|2024-07-16 17:53:40|176736.2|176686.2|176737.7|176687.7|176738.8|176688.8|176735.5|176685.5|17
1721152430000|2024-07-16 17:53:50|176737.8|176687.8|176733.4|176683.4|176739.2|176689.2|176733.4|176683.4|12
1721152440000|2024-07-16 17:54:00|176735.5|176685.5|176728.3|176678.3|176735.9|176685.9|176728.3|176678.3|10
1721152450000|2024-07-16 17:54:10|176729.3|176679.3|176725.9|176675.9|176729.3|176679.3|176725.9|176675.9|7
1721152460000|2024-07-16 17:54:20|176724.7|176674.7|176713.2|176663.2|176724.7|176674.7|176713.2|176663.2|13
1721152470000|2024-07-16 17:54:30|176713.3|176663.3|176710.3|176660.3|176713.9|176663.9|176710|176660|10
1721152480000|2024-07-16 17:54:40|176710.2|176660.2|176710.8|176660.8|176711.1|176661.1|176710.2|176660.2|6
1721152490000|2024-07-16 17:54:50|176710.4|176660.4|176710.3|176660.3|176710.7|176660.7|176710.3|176660.3|6
1721152500000|2024-07-16 17:55:00|176710.6|176660.6|176688|176638|176712.7|176662.7|176688|176638|18
1721152510000|2024-07-16 17:55:10|176693.5|176643.5|176704.7|176579.7|176730.9|176645.8|176692.9|176567.9|30
1721152520000|2024-07-16 17:55:20|176705.5|176580.5|176703.9|176578.9|176705.5|176580.5|176700.4|176575.4|15
1721152530000|2024-07-16 17:55:30|176704|176579|176696.3|176571.3|176704|176579|176696.3|176571.3|11
1721152540000|2024-07-16 17:55:40|176696|176571|176696.2|176571.2|176696.9|176571.9|176693.7|176568.7|18
1721152550000|2024-07-16 17:55:50|176696.1|176571.1|176699.2|176574.2|176699.5|176574.5|176694.5|176569.5|14
1721152560000|2024-07-16 17:56:00|176700.6|176575.6|176700|176575|176701.1|176576.1|176695.4|176570.4|14
1721152570000|2024-07-16 17:56:10|176700.1|176575.1|176699.6|176574.6|176700.7|176575.7|176697.7|176572.7|17
1721152580000|2024-07-16 17:56:20|176700.2|176575.2|176698.5|176573.5|176700.2|176575.2|176693.4|176568.4|17
1721152590000|2024-07-16 17:56:30|176700.5|176575.5|176699.5|176574.5|176700.9|176575.9|176699.5|176574.5|7
1721152600000|2024-07-16 17:56:40|176699.6|176574.6|176708.4|176583.4|176708.5|176583.5|176694.9|176569.9|19
1721152610000|2024-07-16 17:56:50|176708.6|176583.6|176708.1|176583.1|176709.2|176584.2|176708.1|176583.1|6
1721152620000|2024-07-16 17:57:00|176708.4|176583.4|176709.2|176584.2|176710.8|176585.8|176707.2|176582.2|9
1721152630000|2024-07-16 17:57:10|176710.4|176585.4|176682.4|176557.4|176710.4|176585.4|176680.3|176555.3|15
1721152640000|2024-07-16 17:57:20|176682.3|176557.3|176684.6|176559.6|176684.7|176559.7|176682.3|176557.3|9
1721152650000|2024-07-16 17:57:30|176684.5|176559.5|176685.8|176560.8|176685.8|176560.8|176684.5|176559.5|3
1721152660000|2024-07-16 17:57:40|176686.2|176561.2|176684.5|176634.5|176710.8|176639.6|176679.6|176561.2|21
1721152670000|2024-07-16 17:57:50|176695.7|176645.7|176705.3|176655.3|176706.3|176656.3|176695.7|176645.7|21
1721152680000|2024-07-16 17:58:00|176705.4|176655.4|176704.2|176654.2|176705.4|176655.4|176701.5|176651.5|12
1721152690000|2024-07-16 17:58:10|176700.3|176650.3|176703.1|176653.1|176707.7|176657.7|176691.8|176641.8|23
1721152700000|2024-07-16 17:58:20|176706|176656|176703.7|176653.7|176706.2|176656.2|176703.7|176653.7|8
1721152710000|2024-07-16 17:58:30|176702.8|176652.8|176702.2|176652.2|176702.8|176652.8|176701.2|176651.2|9
1721152720000|2024-07-16 17:58:40|176702.4|176652.4|176700.6|176650.6|176702.5|176652.5|176700.3|176650.3|9
1721152730000|2024-07-16 17:58:50|176700.2|176650.2|176701.9|176651.9|176701.9|176651.9|176697.4|176647.4|16
1721152740000|2024-07-16 17:59:00|176702.8|176652.8|176673.8|176623.8|176703.6|176653.6|176669.9|176619.9|25
1721152750000|2024-07-16 17:59:10|176673.9|176623.9|176669|176619|176675.1|176625.1|176652.8|176602.8|31
1721152760000|2024-07-16 17:59:20|176669.2|176619.2|176671.1|176621.1|176671.1|176621.1|176666.1|176616.1|19
1721152770000|2024-07-16 17:59:30|176670.9|176620.9|176672.8|176622.8|176674.3|176624.3|176670.2|176620.2|19
1721152780000|2024-07-16 17:59:40|176672.9|176622.9|176672.4|176622.4|176672.9|176622.9|176671.6|176621.6|18
1721152790000|2024-07-16 17:59:50|176672.7|176622.7|176672.5|176622.5|176672.8|176622.8|176672|176622|11
1721152800000|2024-07-16 18:00:00|176672|176622|176672.4|176622.4|176674|176624|176668|176618|22
1721152810000|2024-07-16 18:00:10|176671.7|176621.7|176690.3|176640.3|176692.9|176642.9|176670.5|176620.5|21
1721152820000|2024-07-16 18:00:20|176689.6|176639.6|176708.9|176658.9|176734.3|176684.3|176688|176638|30
1721152830000|2024-07-16 18:00:30|176705.6|176655.6|176705.4|176655.4|176707.4|176657.4|176697.7|176647.7|27
1721152840000|2024-07-16 18:00:40|176705.7|176655.7|176714.7|176664.7|176714.8|176664.8|176703.1|176653.1|28
1721152850000|2024-07-16 18:00:50|176715.1|176665.1|176704.4|176654.4|176716.3|176666.3|176703.6|176653.6|22
1721152860000|2024-07-16 18:01:00|176704.3|176654.3|176706.5|176656.5|176709.6|176659.6|176704.3|176654.3|21
1721152870000|2024-07-16 18:01:10|176706.2|176656.2|176700.6|176650.6|176706.2|176656.2|176699.6|176649.6|24
1721152880000|2024-07-16 18:01:20|176700.8|176650.8|176689.8|176639.8|176700.9|176650.9|176688.9|176638.9|24
1721152890000|2024-07-16 18:01:30|176690|176640|176696|176646|176696.2|176646.2|176689.5|176639.5|22
1721152900000|2024-07-16 18:01:40|176698.9|176648.9|176742.9|176692.9|176742.9|176692.9|176688.7|176638.7|30
1721152910000|2024-07-16 18:01:50|176733.6|176683.6|176726.3|176676.3|176734.1|176684.1|176725.5|176675.5|27
1721152920000|2024-07-16 18:02:00|176726.1|176676.1|176708.1|176658.1|176726.2|176676.2|176707.5|176657.5|25
1721152930000|2024-07-16 18:02:10|176708.6|176658.6|176713.9|176663.9|176720.8|176670.8|176698.6|176648.6|21
1721152940000|2024-07-16 18:02:20|176713.8|176663.8|176711|176661|176714.9|176664.9|176709.6|176659.6|18
1721152950000|2024-07-16 18:02:30|176710.1|176660.1|176692.1|176642.1|176722.2|176672.2|176691.7|176641.7|23
1721152960000|2024-07-16 18:02:40|176692|176642|176687.2|176637.2|176693.5|176643.5|176686.5|176636.5|13
1721152970000|2024-07-16 18:02:50|176687.8|176637.8|176697.3|176647.3|176697.3|176647.3|176687.7|176637.7|16
1721152980000|2024-07-16 18:03:00|176696.8|176646.8|176697.5|176647.5|176697.7|176647.7|176696.8|176646.8|7
1721152990000|2024-07-16 18:03:10|176697.9|176647.9|176701.8|176651.8|176705.6|176655.6|176697.9|176647.9|12
1721153000000|2024-07-16 18:03:20|176702.1|176652.1|176689.1|176639.1|176702.2|176652.2|176686.1|176636.1|17
1721153010000|2024-07-16 18:03:30|176689.7|176639.7|176687.6|176637.6|176692.7|176642.7|176686.9|176636.9|19
1721153020000|2024-07-16 18:03:40|176687.5|176637.5|176681.3|176631.3|176687.5|176637.5|176680.4|176630.4|14
1721153030000|2024-07-16 18:03:50|176680.9|176630.9|176728.8|176603.8|176728.8|176630.9|176679.4|176592.4|10
1721153040000|2024-07-16 18:04:00|176728.7|176603.7|176755.6|176630.6|176756.5|176631.5|176726.7|176601.7|19
1721153050000|2024-07-16 18:04:10|176753.7|176628.7|176763.8|176638.8|176767.2|176642.2|176744.9|176619.9|26
1721153060000|2024-07-16 18:04:20|176761.4|176636.4|176766.4|176641.4|176767.6|176642.6|176761.4|176636.4|22
1721153070000|2024-07-16 18:04:30|176766.3|176641.3|176763.7|176638.7|176766.3|176641.3|176761.8|176636.8|14
1721153080000|2024-07-16 18:04:40|176762.7|176637.7|176763.9|176638.9|176767.5|176642.5|176762.7|176637.7|16
1721153090000|2024-07-16 18:04:50|176764|176639|176764.5|176639.5|176766.7|176641.7|176764|176639|7
1721153100000|2024-07-16 18:05:00|176764.2|176639.2|176763.3|176638.3|176766.7|176641.7|176763.3|176638.3|14
1721153110000|2024-07-16 18:05:10|176761.9|176636.9|176763|176638|176763.3|176638.3|176758.7|176633.7|16
1721153120000|2024-07-16 18:05:20|176762.9|176637.9|176731.3|176606.3|176762.9|176637.9|176727.9|176602.9|15
1721153130000|2024-07-16 18:05:30|176731|176606|176706.3|176656.3|176731|176659.4|176704.8|176605.3|15
1721153140000|2024-07-16 18:05:40|176706.2|176656.2|176696.3|176646.3|176712.3|176662.3|176696|176646|17
1721153150000|2024-07-16 18:05:50|176696.8|176646.8|176713|176663|176713.4|176663.4|176696.8|176646.8|18
1721153160000|2024-07-16 18:06:00|176709.8|176659.8|176712|176662|176714.1|176664.1|176709.8|176659.8|12
1721153170000|2024-07-16 18:06:10|176712.7|176662.7|176699.4|176649.4|176712.7|176662.7|176695.3|176645.3|16
1721153180000|2024-07-16 18:06:20|176699.6|176649.6|176664.9|176614.9|176699.6|176649.6|176659|176609|25
1721153190000|2024-07-16 18:06:30|176665.4|176615.4|176661.7|176611.7|176671.9|176621.9|176657.6|176607.6|24
1721153200000|2024-07-16 18:06:40|176666.5|176616.5|176667.4|176617.4|176668.8|176618.8|176657.3|176607.3|18
1721153210000|2024-07-16 18:06:50|176667.5|176617.5|176667.5|176617.5|176668.8|176618.8|176667.3|176617.3|8
1721153220000|2024-07-16 18:07:00|176667.7|176617.7|176672.6|176622.6|176676.6|176626.6|176667.7|176617.7|20
1721153230000|2024-07-16 18:07:10|176674|176624|176674|176624|176675.2|176625.2|176673.8|176623.8|15
1721153240000|2024-07-16 18:07:20|176673.9|176623.9|176670.9|176620.9|176673.9|176623.9|176668.9|176618.9|15
1721153250000|2024-07-16 18:07:30|176669.7|176619.7|176670.2|176620.2|176670.9|176620.9|176668.3|176618.3|12
1721153260000|2024-07-16 18:07:40|176669.8|176619.8|176649.6|176599.6|176670.4|176620.4|176645.1|176595.1|21
1721153270000|2024-07-16 18:07:50|176649.5|176599.5|176650.5|176600.5|176651|176601|176649.5|176599.5|15
1721153280000|2024-07-16 18:08:00|176650.6|176600.6|176650.5|176600.5|176650.6|176600.6|176650|176600|5
1721153290000|2024-07-16 18:08:10|176649.9|176599.9|176649.5|176599.5|176649.9|176599.9|176648.8|176598.8|10
1721153300000|2024-07-16 18:08:20|176649.8|176599.8|176649.8|176599.8|176649.8|176599.8|176648.4|176598.4|13
1721153310000|2024-07-16 18:08:30|176650.2|176600.2|176640.3|176590.3|176650.2|176600.2|176640.3|176590.3|11
1721153320000|2024-07-16 18:08:40|176641|176591|176640.5|176590.5|176642.4|176592.4|176640|176590|11
1721153330000|2024-07-16 18:08:50|176640.9|176590.9|176616.2|176566.2|176641.6|176591.6|176616.2|176566.2|9
1721153340000|2024-07-16 18:09:00|176618.2|176568.2|176609.6|176559.6|176619.2|176569.2|176606.9|176556.9|22
1721153350000|2024-07-16 18:09:10|176610.3|176560.3|176610.5|176560.5|176618|176568|176605.1|176555.1|28
1721153360000|2024-07-16 18:09:20|176610.2|176560.2|176613.6|176563.6|176613.6|176563.6|176610.2|176560.2|11
1721153370000|2024-07-16 18:09:30|176611.9|176561.9|176650.6|176525.6|176650.6|176562.1|176610.4|176525.6|13
1721153380000|2024-07-16 18:09:40|176649.9|176524.9|176648.5|176523.5|176652.4|176527.4|176648.5|176523.5|13
1721153390000|2024-07-16 18:09:50|176646.4|176521.4|176626.3|176501.3|176646.4|176521.4|176626.3|176501.3|30
1721153400000|2024-07-16 18:10:00|176626.1|176501.1|176643.5|176518.5|176653.6|176528.6|176626.1|176501.1|23
1721153410000|2024-07-16 18:10:10|176643.2|176518.2|176652.3|176602.3|176652.3|176602.3|176606.6|176518.2|28
1721153420000|2024-07-16 18:10:20|176664.6|176614.6|176681.8|176556.8|176713.5|176627.7|176664.6|176554.8|33
1721153430000|2024-07-16 18:10:30|176682|176557|176676.9|176551.9|176684.3|176559.3|176676.9|176551.9|25
1721153440000|2024-07-16 18:10:40|176678.5|176553.5|176678.6|176553.6|176680|176555|176676.9|176551.9|21
1721153450000|2024-07-16 18:10:50|176678.1|176553.1|176647|176522|176678.7|176553.7|176645.1|176520.1|17
1721153460000|2024-07-16 18:11:00|176645.2|176520.2|176659.7|176534.7|176662.1|176537.1|176632.1|176507.1|30
1721153470000|2024-07-16 18:11:10|176660.3|176535.3|176666.3|176541.3|176668.3|176543.3|176660.2|176535.2|20
1721153480000|2024-07-16 18:11:20|176666.2|176541.2|176625.1|176575.1|176666.2|176575.2|176624.2|176532.2|24
1721153490000|2024-07-16 18:11:30|176625|176575|176636.4|176586.4|176641.1|176591.1|176624.4|176574.4|21
1721153500000|2024-07-16 18:11:40|176635.7|176585.7|176657|176532|176677|176590.1|176634.7|176532|32
1721153510000|2024-07-16 18:11:50|176653.2|176528.2|176656.2|176531.2|176656.7|176531.7|176649.2|176524.2|16
1721153520000|2024-07-16 18:12:00|176656.3|176531.3|176656|176531|176656.3|176531.3|176653|176528|15
1721153530000|2024-07-16 18:12:10|176654.7|176529.7|176658.4|176533.4|176662.5|176537.5|176654.5|176529.5|18
1721153540000|2024-07-16 18:12:20|176658.9|176533.9|176658.3|176533.3|176660.1|176535.1|176657.4|176532.4|16
1721153550000|2024-07-16 18:12:30|176657|176532|176652.8|176527.8|176657.1|176532.1|176651.8|176526.8|18
1721153560000|2024-07-16 18:12:40|176653|176528|176651.2|176526.2|176654.3|176529.3|176651.2|176526.2|23
1721153570000|2024-07-16 18:12:50|176650.9|176525.9|176651.4|176526.4|176652.1|176527.1|176650.9|176525.9|8
1721153580000|2024-07-16 18:13:00|176656.4|176531.4|176653.2|176528.2|176657.5|176532.5|176650.1|176525.1|22
1721153590000|2024-07-16 18:13:10|176653.1|176528.1|176649.5|176524.5|176655|176530|176648.9|176523.9|16
1721153600000|2024-07-16 18:13:20|176649|176524|176651.4|176526.4|176652.8|176527.8|176649|176524|16
1721153610000|2024-07-16 18:13:30|176651.3|176526.3|176591.8|176541.8|176653|176547.6|176591.8|176506.7|25
1721153620000|2024-07-16 18:13:40|176591.7|176541.7|176593.9|176543.9|176596.2|176546.2|176591.3|176541.3|23
1721153630000|2024-07-16 18:13:50|176594.8|176544.8|176621.7|176571.7|176628.1|176578.1|176592.9|176542.9|18
1721153640000|2024-07-16 18:14:00|176622.4|176572.4|176645.6|176520.6|176652.9|176574.6|176612.8|176515|26
1721153650000|2024-07-16 18:14:10|176640.5|176515.5|176651.2|176526.2|176657.6|176532.6|176640|176515|25
1721153660000|2024-07-16 18:14:20|176652.7|176527.7|176632|176507|176652.7|176527.7|176632|176507|23
1721153670000|2024-07-16 18:14:30|176632.1|176507.1|176629.2|176504.2|176632.1|176507.1|176623.1|176498.1|22
1721153680000|2024-07-16 18:14:40|176628.7|176503.7|176628.6|176503.6|176632.9|176507.9|176616.7|176491.7|21
1721153690000|2024-07-16 18:14:50|176628.8|176503.8|176626.5|176501.5|176628.8|176503.8|176624.4|176499.4|19
1721153700000|2024-07-16 18:15:00|176627.1|176502.1|176597.3|176547.3|176636.1|176547.4|176597.2|176491.5|31
1721153710000|2024-07-16 18:15:10|176597.7|176547.7|176607.7|176557.7|176608.4|176558.4|176597.7|176547.7|14
1721153720000|2024-07-16 18:15:20|176607.8|176557.8|176610.4|176560.4|176612.1|176562.1|176607.8|176557.8|16
1721153730000|2024-07-16 18:15:30|176610.3|176560.3|176608.9|176558.9|176610.3|176560.3|176608.4|176558.4|9
1721153740000|2024-07-16 18:15:40|176608.3|176558.3|176608.9|176558.9|176609.1|176559.1|176608.3|176558.3|8
1721153750000|2024-07-16 18:15:50|176608.8|176558.8|176605.9|176555.9|176609.4|176559.4|176605.9|176555.9|17
1721153760000|2024-07-16 18:16:00|176601.9|176551.9|176599.7|176549.7|176604.7|176554.7|176599.5|176549.5|15
1721153770000|2024-07-16 18:16:10|176600.2|176550.2|176609.7|176559.7|176612.6|176562.6|176599.4|176549.4|22
1721153780000|2024-07-16 18:16:20|176609.8|176559.8|176609.4|176559.4|176610.3|176560.3|176609.3|176559.3|10
1721153790000|2024-07-16 18:16:30|176609.7|176559.7|176628.7|176578.7|176629.7|176579.7|176609.7|176559.7|11
1721153800000|2024-07-16 18:16:40|176629.2|176579.2|176612.4|176562.4|176632.8|176582.8|176612.3|176562.3|25
1721153810000|2024-07-16 18:16:50|176612.3|176562.3|176614.2|176564.2|176617.5|176567.5|176608|176558|20
1721153820000|2024-07-16 18:17:00|176614.3|176564.3|176614.7|176564.7|176616.8|176566.8|176614.3|176564.3|8
1721153830000|2024-07-16 18:17:10|176614.8|176564.8|176605.4|176555.4|176615.5|176565.5|176604.5|176554.5|19
1721153840000|2024-07-16 18:17:20|176604.9|176554.9|176605.6|176555.6|176605.8|176555.8|176604.8|176554.8|8
1721153850000|2024-07-16 18:17:30|176605.7|176555.7|176617.4|176567.4|176619.2|176569.2|176603.8|176553.8|13
1721153860000|2024-07-16 18:17:40|176617.8|176567.8|176619.2|176569.2|176621.1|176571.1|176617.7|176567.7|17
1721153870000|2024-07-16 18:17:50|176619.1|176569.1|176620.9|176570.9|176621.1|176571.1|176619.1|176569.1|13
1721153880000|2024-07-16 18:18:00|176621.2|176571.2|176621|176571|176621.3|176571.3|176620.1|176570.1|12
1721153890000|2024-07-16 18:18:10|176620.9|176570.9|176621.2|176571.2|176621.2|176571.2|176620.9|176570.9|2
1721153900000|2024-07-16 18:18:20|176621.1|176571.1|176623.6|176573.6|176623.8|176573.8|176621.1|176571.1|10
1721153910000|2024-07-16 18:18:30|176622.8|176572.8|176615.5|176565.5|176622.8|176572.8|176614.3|176564.3|16
1721153920000|2024-07-16 18:18:40|176616.4|176566.4|176600.8|176550.8|176616.4|176566.4|176600.4|176550.4|14
1721153930000|2024-07-16 18:18:50|176601.1|176551.1|176601.3|176551.3|176601.7|176551.7|176600.6|176550.6|13
1721153940000|2024-07-16 18:19:00|176601.1|176551.1|176601|176551|176602.8|176552.8|176601|176551|12
1721153950000|2024-07-16 18:19:10|176600.9|176550.9|176597.7|176547.7|176600.9|176550.9|176597.6|176547.6|14
1721153960000|2024-07-16 18:19:20|176597.9|176547.9|176598.3|176548.3|176598.5|176548.5|176597.9|176547.9|13
1721153970000|2024-07-16 18:19:30|176598|176548|176597.7|176547.7|176598.1|176548.1|176595|176545|16
1721153980000|2024-07-16 18:19:40|176597.4|176547.4|176592.1|176542.1|176597.6|176547.6|176589.4|176539.4|18
1721153990000|2024-07-16 18:19:50|176592.2|176542.2|176594.3|176544.3|176594.4|176544.4|176592.2|176542.2|7
1721154000000|2024-07-16 18:20:00|176593.9|176543.9|176593.4|176543.4|176594|176544|176593.4|176543.4|3
1721154010000|2024-07-16 18:20:10|176593.5|176543.5|176589.4|176539.4|176593.5|176543.5|176589.4|176539.4|12
1721154020000|2024-07-16 18:20:20|176589.3|176539.3|176589.3|176539.3|176591.4|176541.4|176589.3|176539.3|12
1721154030000|2024-07-16 18:20:30|176589.1|176539.1|176567.6|176517.6|176589.1|176539.1|176565.2|176515.2|19
1721154040000|2024-07-16 18:20:40|176576.6|176526.6|176581.9|176531.9|176586|176536|176575.2|176525.2|13
1721154050000|2024-07-16 18:20:50|176581.4|176531.4|176578.6|176528.6|176581.4|176531.4|176578.5|176528.5|7
1721154060000|2024-07-16 18:21:00|176578.5|176528.5|176579.2|176529.2|176579.3|176529.3|176576.7|176526.7|15
1721154070000|2024-07-16 18:21:10|176579.1|176529.1|176579.2|176529.2|176579.4|176529.4|176579.1|176529.1|8
1721154080000|2024-07-16 18:21:20|176579.1|176529.1|176579.3|176529.3|176579.9|176529.9|176578.5|176528.5|10
1721154090000|2024-07-16 18:21:30|176579.4|176529.4|176580|176530|176580.2|176530.2|176579.4|176529.4|5
1721154100000|2024-07-16 18:21:40|176580.2|176530.2|176580.8|176530.8|176580.8|176530.8|176579.9|176529.9|9
1721154110000|2024-07-16 18:21:50|176580.6|176530.6|176581.5|176531.5|176581.5|176531.5|176580.6|176530.6|4
1721154120000|2024-07-16 18:22:00|176580.4|176530.4|176580.8|176530.8|176580.9|176530.9|176580.3|176530.3|9
1721154130000|2024-07-16 18:22:10|176581.5|176531.5|176583.9|176533.9|176586.1|176536.1|176579.5|176529.5|23
1721154140000|2024-07-16 18:22:20|176583.8|176533.8|176583.8|176533.8|176583.8|176533.8|176583.8|176533.8|1
1721154150000|2024-07-16 18:22:30|176583.5|176533.5|176574.1|176524.1|176583.5|176533.5|176573.6|176523.6|16
1721154160000|2024-07-16 18:22:40|176574.2|176524.2|176571.6|176521.6|176574.2|176524.2|176567.8|176517.8|5
1721154170000|2024-07-16 18:22:50|176571.5|176521.5|176583.4|176533.4|176585.7|176535.7|176569.4|176519.4|16
1721154180000|2024-07-16 18:23:00|176583.2|176533.2|176581.1|176531.1|176583.6|176533.6|176581.1|176531.1|12
1721154190000|2024-07-16 18:23:10|176581.6|176531.6|176581.5|176531.5|176581.6|176531.6|176581|176531|7
1721154200000|2024-07-16 18:23:20|176581.4|176531.4|176581.4|176531.4|176581.6|176531.6|176581.1|176531.1|6
1721154210000|2024-07-16 18:23:30|176581.3|176531.3|176576.7|176526.7|176582.9|176532.9|176569.3|176519.3|21
1721154220000|2024-07-16 18:23:40|176579.1|176529.1|176580.4|176530.4|176582.6|176532.6|176579.1|176529.1|10
1721154230000|2024-07-16 18:23:50|176581.2|176531.2|176582.4|176532.4|176582.4|176532.4|176581.1|176531.1|9
1721154240000|2024-07-16 18:24:00|176590|176540|176588.4|176538.4|176591.7|176541.7|176588.4|176538.4|22
1721154250000|2024-07-16 18:24:10|176588.5|176538.5|176591.3|176541.3|176591.3|176541.3|176581.5|176531.5|26
1721154260000|2024-07-16 18:24:20|176591.2|176541.2|176590.7|176540.7|176591.3|176541.3|176590.6|176540.6|11
1721154270000|2024-07-16 18:24:30|176590.6|176540.6|176589|176539|176591.5|176541.5|176588.8|176538.8|21
1721154280000|2024-07-16 18:24:40|176588.8|176538.8|176591|176541|176591|176541|176588.8|176538.8|8
1721154290000|2024-07-16 18:24:50|176590|176540|176571|176521|176592.4|176542.4|176568.1|176518.1|18
1721154300000|2024-07-16 18:25:00|176570.7|176520.7|176574.4|176524.4|176574.5|176524.5|176570.1|176520.1|10
1721154310000|2024-07-16 18:25:10|176574.1|176524.1|176574.1|176524.1|176574.5|176524.5|176574.1|176524.1|5
1721154320000|2024-07-16 18:25:20|176572.8|176522.8|176580.9|176530.9|176581.6|176531.6|176572.8|176522.8|26
1721154330000|2024-07-16 18:25:30|176581.1|176531.1|176583.2|176533.2|176588|176538|176580.1|176530.1|15
1721154340000|2024-07-16 18:25:40|176583.1|176533.1|176583|176533|176584.4|176534.4|176582.3|176532.3|10
1721154350000|2024-07-16 18:25:50|176583.4|176533.4|176581.5|176531.5|176583.4|176533.4|176581.1|176531.1|12
1721154360000|2024-07-16 18:26:00|176581.1|176531.1|176581.4|176531.4|176581.4|176531.4|176581.1|176531.1|2
1721154370000|2024-07-16 18:26:10|176581.2|176531.2|176576.7|176526.7|176583.9|176533.9|176573.9|176523.9|17
1721154380000|2024-07-16 18:26:20|176576.8|176526.8|176574.2|176524.2|176576.8|176526.8|176572.6|176522.6|15
1721154390000|2024-07-16 18:26:30|176573.8|176523.8|176573.8|176523.8|176574|176524|176573.5|176523.5|4
1721154400000|2024-07-16 18:26:40|176574|176524|176574.7|176524.7|176574.7|176524.7|176574|176524|3
1721154410000|2024-07-16 18:26:50|176575.4|176525.4|176575.9|176525.9|176575.9|176525.9|176574.6|176524.6|3
1721154420000|2024-07-16 18:27:00|176576.4|176526.4|176575.6|176525.6|176577.8|176527.8|176575.6|176525.6|5
1721154430000|2024-07-16 18:27:10|176575.8|176525.8|176576.7|176526.7|176578.6|176528.6|176575.8|176525.8|7
1721154440000|2024-07-16 18:27:20|176577.6|176527.6|176577|176527|176577.6|176527.6|176576.1|176526.1|7
1721154450000|2024-07-16 18:27:30|176572.2|176522.2|176557.7|176507.7|176572.2|176522.2|176544.3|176494.3|19
1721154460000|2024-07-16 18:27:40|176558.5|176508.5|176555.1|176505.1|176559.5|176509.5|176554.9|176504.9|17
1721154470000|2024-07-16 18:27:50|176555.7|176505.7|176557.8|176507.8|176559.3|176509.3|176555.7|176505.7|11
1721154480000|2024-07-16 18:28:00|176559.5|176509.5|176556.7|176506.7|176559.5|176509.5|176555.9|176505.9|15
1721154490000|2024-07-16 18:28:10|176556.8|176506.8|176557.5|176507.5|176558.9|176508.9|176556|176506|14
1721154500000|2024-07-16 18:28:20|176558.3|176508.3|176563.4|176513.4|176565.3|176515.3|176557.5|176507.5|26
1721154510000|2024-07-16 18:28:30|176563.5|176513.5|176561.5|176511.5|176565.7|176515.7|176561.2|176511.2|22
1721154520000|2024-07-16 18:28:40|176560.6|176510.6|176560.6|176510.6|176561.2|176511.2|176558.2|176508.2|6
1721154530000|2024-07-16 18:28:50|176558.3|176508.3|176558.6|176508.6|176559.3|176509.3|176556.1|176506.1|24
1721154540000|2024-07-16 18:29:00|176558.2|176508.2|176558.4|176508.4|176558.8|176508.8|176556.2|176506.2|14
1721154550000|2024-07-16 18:29:10|176556.3|176506.3|176556.5|176506.5|176561|176511|176556.3|176506.3|27
1721154560000|2024-07-16 18:29:20|176558.9|176508.9|176554.3|176504.3|176559.6|176509.6|176554.3|176504.3|21
1721154570000|2024-07-16 18:29:30|176554.5|176504.5|176570.8|176520.8|176572.7|176522.7|176554.5|176504.5|20
1721154580000|2024-07-16 18:29:40|176570.5|176520.5|176570.7|176520.7|176571.6|176521.6|176567.4|176517.4|11
1721154590000|2024-07-16 18:29:50|176570.6|176520.6|176569.7|176519.7|176570.6|176520.6|176569.1|176519.1|11
1721154600000|2024-07-16 18:30:00|176569.6|176519.6|176571.6|176521.6|176572.4|176522.4|176568.8|176518.8|17
1721154610000|2024-07-16 18:30:10|176570.7|176520.7|176567.2|176517.2|176570.8|176520.8|176567.1|176517.1|13
1721154620000|2024-07-16 18:30:20|176567.3|176517.3|176558.5|176508.5|176568.1|176518.1|176555.1|176505.1|10
1721154630000|2024-07-16 18:30:30|176558.6|176508.6|176557.2|176507.2|176559|176509|176555.2|176505.2|22
1721154640000|2024-07-16 18:30:40|176557.1|176507.1|176557.3|176507.3|176557.5|176507.5|176556.2|176506.2|9
1721154650000|2024-07-16 18:30:50|176557.1|176507.1|176556.6|176506.6|176557.1|176507.1|176556.5|176506.5|9
1721154660000|2024-07-16 18:31:00|176556.7|176506.7|176557.5|176507.5|176558|176508|176556.5|176506.5|10
1721154670000|2024-07-16 18:31:10|176557.4|176507.4|176557.4|176507.4|176557.6|176507.6|176557.2|176507.2|7
1721154680000|2024-07-16 18:31:20|176559.2|176509.2|176563.2|176513.2|176564.9|176514.9|176559.2|176509.2|8
1721154690000|2024-07-16 18:31:30|176562.7|176512.7|176564.8|176514.8|176565.7|176515.7|176562.7|176512.7|7
1721154700000|2024-07-16 18:31:40|176563.1|176513.1|176584.7|176534.7|176588.2|176538.2|176563.1|176513.1|12
1721154710000|2024-07-16 18:31:50|176584.8|176534.8|176586.4|176536.4|176586.4|176536.4|176583.6|176533.6|14
1721154720000|2024-07-16 18:32:00|176587.2|176537.2|176584|176534|176587.2|176537.2|176583.5|176533.5|16
1721154730000|2024-07-16 18:32:10|176583.7|176533.7|176577.9|176527.9|176584|176534|176576.3|176526.3|21
1721154740000|2024-07-16 18:32:20|176578.9|176528.9|176582.5|176532.5|176584.3|176534.3|176578.9|176528.9|17
1721154750000|2024-07-16 18:32:30|176580.5|176530.5|176578.6|176528.6|176583.6|176533.6|176577.4|176527.4|26
1721154760000|2024-07-16 18:32:40|176578.7|176528.7|176584|176534|176584|176534|176578.7|176528.7|11
1721154770000|2024-07-16 18:32:50|176584.6|176534.6|176584.7|176534.7|176584.9|176534.9|176584|176534|8
1721154780000|2024-07-16 18:33:00|176583.8|176533.8|176582.8|176532.8|176584.3|176534.3|176582.8|176532.8|11
1721154790000|2024-07-16 18:33:10|176583.5|176533.5|176564.8|176514.8|176583.5|176533.5|176560.6|176510.6|21
1721154800000|2024-07-16 18:33:20|176564.4|176514.4|176575|176525|176575.4|176525.4|176564.2|176514.2|22
1721154810000|2024-07-16 18:33:30|176574.7|176524.7|176574.7|176524.7|176574.8|176524.8|176574.3|176524.3|5
1721154820000|2024-07-16 18:33:40|176573.4|176523.4|176575.3|176525.3|176575.4|176525.4|176573.4|176523.4|15
1721154830000|2024-07-16 18:33:50|176586|176536|176587.9|176537.9|176591.7|176541.7|176586|176536|16
1721154840000|2024-07-16 18:34:00|176587.2|176537.2|176586|176536|176587.2|176537.2|176583.7|176533.7|9
1721154850000|2024-07-16 18:34:10|176586.4|176536.4|176587.4|176537.4|176587.6|176537.6|176586.2|176536.2|10
1721154860000|2024-07-16 18:34:20|176587.9|176537.9|176592.1|176542.1|176594.2|176544.2|176587.9|176537.9|12
1721154870000|2024-07-16 18:34:30|176591.6|176541.6|176591.9|176541.9|176592.4|176542.4|176591|176541|8
1721154880000|2024-07-16 18:34:40|176591.4|176541.4|176591.8|176541.8|176591.9|176541.9|176590|176540|15
1721154890000|2024-07-16 18:34:50|176591.9|176541.9|176589|176539|176591.9|176541.9|176587.4|176537.4|12
1721154900000|2024-07-16 18:35:00|176588.9|176538.9|176589.1|176539.1|176589.2|176539.2|176588.4|176538.4|6
1721154910000|2024-07-16 18:35:10|176589|176539|176588.9|176538.9|176589.2|176539.2|176587.8|176537.8|11
1721154920000|2024-07-16 18:35:20|176589|176539|176589.6|176539.6|176589.6|176539.6|176586.6|176536.6|9
1721154930000|2024-07-16 18:35:30|176589.3|176539.3|176590.2|176540.2|176590.2|176540.2|176582.2|176532.2|16
1721154940000|2024-07-16 18:35:40|176590.3|176540.3|176589.5|176539.5|176590.4|176540.4|176589.4|176539.4|10
1721154950000|2024-07-16 18:35:50|176589.8|176539.8|176630.2|176580.2|176632.1|176582.1|176589.8|176539.8|23
1721154960000|2024-07-16 18:36:00|176626.3|176576.3|176625.7|176575.7|176627.1|176577.1|176625.5|176575.5|22
1721154970000|2024-07-16 18:36:10|176625.6|176575.6|176605.1|176555.1|176625.6|176575.6|176602.3|176552.3|26
1721154980000|2024-07-16 18:36:20|176605.2|176555.2|176587.5|176537.5|176611.2|176561.2|176585.9|176535.9|22
1721154990000|2024-07-16 18:36:30|176587|176537|176588|176538|176589.5|176539.5|176586|176536|21
1721155000000|2024-07-16 18:36:40|176587.9|176537.9|176588.1|176538.1|176589.4|176539.4|176587.9|176537.9|17
1721155010000|2024-07-16 18:36:50|176588.5|176538.5|176589.9|176539.9|176590.2|176540.2|176588.2|176538.2|17
1721155020000|2024-07-16 18:37:00|176589.8|176539.8|176589.5|176539.5|176590.9|176540.9|176587.5|176537.5|17
1721155030000|2024-07-16 18:37:10|176589.6|176539.6|176627.1|176577.1|176627.1|176577.1|176588.8|176538.8|21
1721155040000|2024-07-16 18:37:20|176629.4|176579.4|176631.1|176581.1|176631.1|176581.1|176624.2|176574.2|25
1721155050000|2024-07-16 18:37:30|176631|176581|176628.7|176578.7|176631.2|176581.2|176628.1|176578.1|21
1721155060000|2024-07-16 18:37:40|176628.3|176578.3|176628.7|176578.7|176630.5|176580.5|176627.9|176577.9|17
1721155070000|2024-07-16 18:37:50|176629.9|176579.9|176631.8|176581.8|176633.2|176583.2|176628.6|176578.6|27
1721155080000|2024-07-16 18:38:00|176632.6|176582.6|176631.3|176581.3|176634.6|176584.6|176631|176581|22
1721155090000|2024-07-16 18:38:10|176631.6|176581.6|176626.8|176576.8|176632.1|176582.1|176626.8|176576.8|11
1721155100000|2024-07-16 18:38:20|176626.5|176576.5|176628.4|176578.4|176629.1|176579.1|176626.5|176576.5|10
1721155110000|2024-07-16 18:38:30|176628.6|176578.6|176644.1|176594.1|176649.3|176599.3|176628.6|176578.6|12
1721155120000|2024-07-16 18:38:40|176651|176601|176642|176592|176651|176601|176642|176592|21
1721155130000|2024-07-16 18:38:50|176643.8|176593.8|176640.8|176590.8|176644.4|176594.4|176640.8|176590.8|7
1721155140000|2024-07-16 18:39:00|176640.7|176590.7|176640.1|176590.1|176641.5|176591.5|176640.1|176590.1|14
1721155150000|2024-07-16 18:39:10|176640.2|176590.2|176639.4|176589.4|176640.6|176590.6|176639.4|176589.4|8
1721155160000|2024-07-16 18:39:20|176640.2|176590.2|176640.9|176590.9|176641.7|176591.7|176640.2|176590.2|10
1721155170000|2024-07-16 18:39:30|176640.5|176590.5|176593.1|176543.1|176642.7|176592.7|176591.5|176541.5|25
1721155180000|2024-07-16 18:39:40|176592.8|176542.8|176593.7|176543.7|176593.7|176543.7|176592.3|176542.3|14
1721155190000|2024-07-16 18:39:50|176594.4|176544.4|176593.3|176543.3|176594.4|176544.4|176593|176543|10
1721155200000|2024-07-16 18:40:00|176593.4|176543.4|176591.2|176541.2|176593.4|176543.4|176591.1|176541.1|12
1721155210000|2024-07-16 18:40:10|176591.4|176541.4|176592.5|176542.5|176592.5|176542.5|176591.3|176541.3|12
1721155220000|2024-07-16 18:40:20|176592.3|176542.3|176591.2|176541.2|176592.5|176542.5|176588.3|176538.3|15
1721155230000|2024-07-16 18:40:30|176591.3|176541.3|176593.7|176543.7|176593.7|176543.7|176591.3|176541.3|10
1721155240000|2024-07-16 18:40:40|176593.6|176543.6|176596.6|176546.6|176596.7|176546.7|176593.1|176543.1|12
1721155250000|2024-07-16 18:40:50|176596.7|176546.7|176598.2|176548.2|176598.6|176548.6|176596.7|176546.7|8
1721155260000|2024-07-16 18:41:00|176597.9|176547.9|176598.9|176548.9|176599.4|176549.4|176597.6|176547.6|12
1721155270000|2024-07-16 18:41:10|176599|176549|176599.2|176549.2|176601.7|176551.7|176599|176549|14
1721155280000|2024-07-16 18:41:20|176599.3|176549.3|176599.3|176549.3|176599.3|176549.3|176599.3|176549.3|1
1721155290000|2024-07-16 18:41:30|176597.2|176547.2|176592.3|176542.3|176597.2|176547.2|176592.1|176542.1|16
1721155300000|2024-07-16 18:41:40|176592.4|176542.4|176592.8|176542.8|176592.8|176542.8|176592.4|176542.4|2
1721155310000|2024-07-16 18:41:50|176592.9|176542.9|176592.3|176542.3|176592.9|176542.9|176592.3|176542.3|4
1721155320000|2024-07-16 18:42:00|176593|176543|176594.1|176544.1|176594.5|176544.5|176593|176543|10
1721155330000|2024-07-16 18:42:10|176594|176544|176622.5|176572.5|176622.7|176572.7|176592.9|176542.9|12
1721155340000|2024-07-16 18:42:20|176621.5|176571.5|176621.6|176571.6|176622|176572|176620.4|176570.4|14
1721155350000|2024-07-16 18:42:30|176622.3|176572.3|176621.1|176571.1|176622.3|176572.3|176621|176571|16
1721155360000|2024-07-16 18:42:40|176621.3|176571.3|176620.9|176570.9|176622|176572|176619.8|176569.8|28
1721155370000|2024-07-16 18:42:50|176621.3|176571.3|176613.8|176563.8|176621.3|176571.3|176612.6|176562.6|19
1721155380000|2024-07-16 18:43:00|176614.1|176564.1|176615.2|176565.2|176615.2|176565.2|176614|176564|8
1721155390000|2024-07-16 18:43:10|176615.5|176565.5|176619.6|176569.6|176620.2|176570.2|176615.5|176565.5|10
1721155400000|2024-07-16 18:43:20|176619.4|176569.4|176626.2|176576.2|176627.8|176577.8|176619.4|176569.4|7
1721155410000|2024-07-16 18:43:30|176627|176577|176648.1|176598.1|176650.2|176600.2|176626.4|176576.4|7
1721155420000|2024-07-16 18:43:40|176648.7|176598.7|176646.9|176596.9|176648.7|176598.7|176646.7|176596.7|7
1721155430000|2024-07-16 18:43:50|176647.3|176597.3|176648|176598|176648.1|176598.1|176647|176597|10
1721155440000|2024-07-16 18:44:00|176648.1|176598.1|176642.7|176592.7|176648.2|176598.2|176641.1|176591.1|13
1721155450000|2024-07-16 18:44:10|176643.1|176593.1|176643.1|176593.1|176643.2|176593.2|176642.8|176592.8|7
1721155460000|2024-07-16 18:44:20|176643|176593|176643.3|176593.3|176643.7|176593.7|176643|176593|6
1721155470000|2024-07-16 18:44:30|176643|176593|176643.2|176593.2|176643.2|176593.2|176643|176593|4
1721155480000|2024-07-16 18:44:40|176643.1|176593.1|176645.5|176595.5|176645.5|176595.5|176643|176593|13
1721155490000|2024-07-16 18:44:50|176645.7|176595.7|176649.5|176599.5|176649.7|176599.7|176645.7|176595.7|10
1721155500000|2024-07-16 18:45:00|176649.1|176599.1|176650.4|176600.4|176650.5|176600.5|176649.1|176599.1|8
1721155510000|2024-07-16 18:45:10|176650.5|176600.5|176652.7|176602.7|176653.5|176603.5|176650.5|176600.5|11
1721155520000|2024-07-16 18:45:20|176653.9|176603.9|176653.4|176603.4|176653.9|176603.9|176652.8|176602.8|8
1721155530000|2024-07-16 18:45:30|176652.2|176602.2|176652.2|176602.2|176652.4|176602.4|176652|176602|5
1721155540000|2024-07-16 18:45:40|176652.6|176602.6|176650.9|176600.9|176654|176604|176650.8|176600.8|9
1721155550000|2024-07-16 18:45:50|176651|176601|176655.8|176605.8|176656.3|176606.3|176651|176601|17
1721155560000|2024-07-16 18:46:00|176656.2|176606.2|176652.6|176602.6|176656.2|176606.2|176652.6|176602.6|8
1721155570000|2024-07-16 18:46:10|176653.2|176603.2|176692.9|176567.9|176693.2|176603.2|176653.2|176566.7|11
1721155580000|2024-07-16 18:46:20|176693.3|176568.3|176694.1|176569.1|176694.1|176569.1|176692.7|176567.7|8
1721155590000|2024-07-16 18:46:30|176694|176569|176694.8|176569.8|176694.8|176569.8|176693.3|176568.3|11
1721155600000|2024-07-16 18:46:40|176694.5|176569.5|176693.8|176568.8|176695|176570|176692.7|176567.7|12
1721155610000|2024-07-16 18:46:50|176694|176569|176695.9|176570.9|176696|176571|176694|176569|6
1721155620000|2024-07-16 18:47:00|176695.8|176570.8|176695.6|176570.6|176695.9|176570.9|176695.2|176570.2|11
1721155630000|2024-07-16 18:47:10|176694.8|176569.8|176694.6|176569.6|176695.2|176570.2|176693.6|176568.6|13
1721155640000|2024-07-16 18:47:20|176694.5|176569.5|176694.1|176569.1|176695.2|176570.2|176693.9|176568.9|9
1721155650000|2024-07-16 18:47:30|176693.6|176568.6|176694.4|176569.4|176694.5|176569.5|176693.5|176568.5|5
1721155660000|2024-07-16 18:47:40|176694.1|176569.1|176692.3|176567.3|176694.1|176569.1|176692.2|176567.2|4
1721155670000|2024-07-16 18:47:50|176694|176569|176697.8|176572.8|176697.8|176572.8|176694|176569|4
1721155680000|2024-07-16 18:48:00|176698.2|176573.2|176694.2|176569.2|176698.2|176573.2|176694|176569|9
1721155690000|2024-07-16 18:48:10|176694.3|176569.3|176691|176566|176694.3|176569.3|176691|176566|6
1721155700000|2024-07-16 18:48:20|176690.5|176565.5|176694.1|176569.1|176695.5|176570.5|176690.2|176565.2|12
1721155710000|2024-07-16 18:48:30|176694.5|176569.5|176695.7|176570.7|176696.4|176571.4|176694.5|176569.5|6
1721155720000|2024-07-16 18:48:40|176695.1|176570.1|176695.5|176570.5|176696|176571|176695.1|176570.1|3
1721155730000|2024-07-16 18:48:50|176695.4|176570.4|176695.4|176570.4|176695.5|176570.5|176695.4|176570.4|3
1721155740000|2024-07-16 18:49:00|176695.2|176570.2|176694.9|176569.9|176695.2|176570.2|176694.7|176569.7|5
1721155750000|2024-07-16 18:49:10|176694.2|176569.2|176728.2|176603.2|176728.6|176635.4|176683.7|176569.2|13
1721155760000|2024-07-16 18:49:20|176728.1|176603.1|176726|176601|176728.1|176603.1|176725.9|176600.9|7
1721155770000|2024-07-16 18:49:30|176721.3|176596.3|176724.7|176599.7|176726.8|176601.8|176720.6|176595.6|17
1721155780000|2024-07-16 18:49:40|176724.6|176599.6|176724|176599|176724.6|176599.6|176722.3|176597.3|12
1721155790000|2024-07-16 18:49:50|176724.7|176599.7|176727.5|176602.5|176728.2|176603.2|176724.7|176599.7|16
1721155800000|2024-07-16 18:50:00|176730.6|176605.6|176730|176605|176730.8|176605.8|176723.5|176598.5|7
1721155810000|2024-07-16 18:50:10|176729.1|176604.1|176730.6|176605.6|176730.9|176605.9|176729.1|176604.1|8
1721155820000|2024-07-16 18:50:20|176730.5|176605.5|176729.2|176604.2|176731.5|176606.5|176728.7|176603.7|19
1721155830000|2024-07-16 18:50:30|176729.8|176604.8|176693.6|176643.6|176729.9|176645.2|176692|176604.3|14
1721155840000|2024-07-16 18:50:40|176693.1|176643.1|176696.6|176646.6|176699.1|176649.1|176692.7|176642.7|16
1721155850000|2024-07-16 18:50:50|176695.7|176645.7|176691.9|176641.9|176695.8|176645.8|176691.8|176641.8|14
1721155860000|2024-07-16 18:51:00|176691.1|176641.1|176690.7|176640.7|176691.1|176641.1|176690.7|176640.7|2
1721155870000|2024-07-16 18:51:10|176690.8|176640.8|176691.6|176641.6|176691.6|176641.6|176690.8|176640.8|4
1721155880000|2024-07-16 18:51:20|176691.9|176641.9|176688.2|176638.2|176692|176642|176688.1|176638.1|6
1721155890000|2024-07-16 18:51:30|176688.5|176638.5|176647.6|176597.6|176688.5|176638.5|176646.5|176596.5|14
1721155900000|2024-07-16 18:51:40|176647|176597|176651.8|176601.8|176652.5|176602.5|176647|176597|17
1721155910000|2024-07-16 18:51:50|176651.3|176601.3|176651.3|176601.3|176652.3|176602.3|176650.6|176600.6|20
1721155920000|2024-07-16 18:52:00|176651.6|176601.6|176652|176602|176652.9|176602.9|176651.4|176601.4|22
1721155930000|2024-07-16 18:52:10|176652.6|176602.6|176652.1|176602.1|176652.6|176602.6|176650.9|176600.9|6
1721155940000|2024-07-16 18:52:20|176651.9|176601.9|176651.6|176601.6|176651.9|176601.9|176651.6|176601.6|2
1721155950000|2024-07-16 18:52:30|176650.8|176600.8|176651.2|176601.2|176651.2|176601.2|176649.6|176599.6|5
1721155960000|2024-07-16 18:52:40|176650.8|176600.8|176651.4|176601.4|176652.1|176602.1|176650.7|176600.7|6
1721155970000|2024-07-16 18:52:50|176650.8|176600.8|176651.4|176601.4|176652.6|176602.6|176650.6|176600.6|6
1721155980000|2024-07-16 18:53:00|176651.8|176601.8|176650.1|176600.1|176651.8|176601.8|176650.1|176600.1|12
1721155990000|2024-07-16 18:53:10|176650.2|176600.2|176650.1|176600.1|176650.2|176600.2|176650.1|176600.1|2
1721156000000|2024-07-16 18:53:20|176651.2|176601.2|176649.5|176599.5|176651.2|176601.2|176649.5|176599.5|4
1721156010000|2024-07-16 18:53:30|176650.4|176600.4|176649.9|176599.9|176650.7|176600.7|176649.6|176599.6|6
1721156020000|2024-07-16 18:53:40|176649.8|176599.8|176649.4|176599.4|176650.2|176600.2|176648.7|176598.7|8
1721156030000|2024-07-16 18:53:50|176649.3|176599.3|176648.7|176598.7|176650.3|176600.3|176647.9|176597.9|18
1721156040000|2024-07-16 18:54:00|176649|176599|176650.1|176600.1|176650.9|176600.9|176649|176599|22
1721156050000|2024-07-16 18:54:10|176650.9|176600.9|176650.3|176600.3|176650.9|176600.9|176649.3|176599.3|9
1721156060000|2024-07-16 18:54:20|176650.2|176600.2|176650.2|176600.2|176650.8|176600.8|176650.2|176600.2|6
1721156070000|2024-07-16 18:54:30|176650.8|176600.8|176648.3|176598.3|176650.9|176600.9|176648.3|176598.3|15
1721156080000|2024-07-16 18:54:40|176649.4|176599.4|176649.2|176599.2|176650.6|176600.6|176645.4|176595.4|19
1721156090000|2024-07-16 18:54:50|176648.7|176598.7|176650.4|176600.4|176653.6|176603.6|176647.9|176597.9|21
1721156100000|2024-07-16 18:55:00|176650.9|176600.9|176648.4|176598.4|176652.3|176602.3|176648|176598|11
1721156110000|2024-07-16 18:55:10|176647.8|176597.8|176638.2|176588.2|176649.4|176599.4|176634.5|176584.5|9
1721156120000|2024-07-16 18:55:20|176638.1|176588.1|176621.4|176571.4|176638.1|176588.1|176620.3|176570.3|8
1721156130000|2024-07-16 18:55:30|176621.6|176571.6|176621.2|176571.2|176622.5|176572.5|176621.2|176571.2|13
1721156140000|2024-07-16 18:55:40|176624.5|176574.5|176629|176579|176630.2|176580.2|176624.5|176574.5|11
1721156150000|2024-07-16 18:55:50|176629.4|176579.4|176628.5|176578.5|176629.4|176579.4|176627.9|176577.9|9
1721156160000|2024-07-16 18:56:00|176628.4|176578.4|176647.8|176597.8|176648.2|176598.2|176628|176578|14
1721156170000|2024-07-16 18:56:10|176646.9|176596.9|176636.3|176586.3|176647.3|176597.3|176635.7|176585.7|17
1721156180000|2024-07-16 18:56:20|176636.4|176586.4|176635.6|176585.6|176637.5|176587.5|176635.4|176585.4|12
1721156190000|2024-07-16 18:56:30|176635.9|176585.9|176639|176589|176639.1|176589.1|176635.9|176585.9|14
1721156200000|2024-07-16 18:56:40|176638.9|176588.9|176638.9|176588.9|176639.1|176589.1|176638.7|176588.7|6
1721156210000|2024-07-16 18:56:50|176639|176589|176637.6|176587.6|176639|176589|176637.1|176587.1|4
1721156220000|2024-07-16 18:57:00|176639|176589|176642.3|176592.3|176642.5|176592.5|176639|176589|10
1721156230000|2024-07-16 18:57:10|176642.5|176592.5|176633.7|176583.7|176642.5|176592.5|176632.8|176582.8|9
1721156240000|2024-07-16 18:57:20|176633.8|176583.8|176633.5|176583.5|176634|176584|176633.2|176583.2|6
1721156250000|2024-07-16 18:57:30|176634.4|176584.4|176632.5|176582.5|176635.5|176585.5|176632.5|176582.5|8
1721156260000|2024-07-16 18:57:40|176632.3|176582.3|176627.1|176577.1|176632.3|176582.3|176626.9|176576.9|11
1721156270000|2024-07-16 18:57:50|176626.8|176576.8|176626.8|176576.8|176627|176577|176626.8|176576.8|4
1721156280000|2024-07-16 18:58:00|176626.3|176576.3|176619.8|176569.8|176626.7|176576.7|176619.8|176569.8|16
1721156290000|2024-07-16 18:58:10|176620|176570|176620|176570|176621.2|176571.2|176619.8|176569.8|16
1721156300000|2024-07-16 18:58:20|176619.4|176569.4|176589.1|176539.1|176620.3|176570.3|176585.8|176535.8|18
1721156310000|2024-07-16 18:58:30|176589.2|176539.2|176618.1|176568.1|176618.3|176568.3|176589.2|176539.2|23
1721156320000|2024-07-16 18:58:40|176618.2|176568.2|176617|176567|176618.2|176568.2|176616.7|176566.7|11
1721156330000|2024-07-16 18:58:50|176616.8|176566.8|176614.4|176564.4|176617.4|176567.4|176614.4|176564.4|10
1721156340000|2024-07-16 18:59:00|176613.3|176563.3|176607.8|176557.8|176614.2|176564.2|176605.9|176555.9|14
1721156350000|2024-07-16 18:59:10|176607.9|176557.9|176608.7|176558.7|176612.3|176562.3|176606.3|176556.3|17
1721156360000|2024-07-16 18:59:20|176607.3|176557.3|176607.6|176557.6|176610.4|176560.4|176605.9|176555.9|24
1721156370000|2024-07-16 18:59:30|176608.7|176558.7|176606.1|176556.1|176608.7|176558.7|176597.4|176547.4|32
1721156380000|2024-07-16 18:59:40|176605.9|176555.9|176571.8|176521.8|176607.9|176557.9|176571.5|176521.5|25
1721156390000|2024-07-16 18:59:50|176569.1|176519.1|176567.7|176517.7|176571.4|176521.4|176566.5|176516.5|34
1721156400000|2024-07-16 19:00:00|176564.9|176514.9|176573.8|176523.8|176577.4|176527.4|176562.9|176512.9|28
1721156410000|2024-07-16 19:00:10|176564.4|176514.4|176564.6|176514.6|176565.4|176515.4|176564.3|176514.3|14
1721156420000|2024-07-16 19:00:20|176565|176515|176561.8|176511.8|176565.1|176515.1|176560.3|176510.3|16
1721156430000|2024-07-16 19:00:30|176561.9|176511.9|176562.9|176512.9|176562.9|176512.9|176561.9|176511.9|10
1721156440000|2024-07-16 19:00:40|176561.7|176511.7|176565.2|176515.2|176565.5|176515.5|176561.7|176511.7|15
1721156450000|2024-07-16 19:00:50|176565.7|176515.7|176561|176511|176565.7|176515.7|176561|176511|11
1721156460000|2024-07-16 19:01:00|176559.7|176509.7|176560.5|176510.5|176560.5|176510.5|176557.4|176507.4|15
1721156470000|2024-07-16 19:01:10|176557.9|176507.9|176557.6|176507.6|176559|176509|176556.2|176506.2|20
1721156480000|2024-07-16 19:01:20|176557.8|176507.8|176557.9|176507.9|176557.9|176507.9|176557.4|176507.4|8
1721156490000|2024-07-16 19:01:30|176557.5|176507.5|176556|176506|176558.1|176508.1|176556|176506|10
1721156500000|2024-07-16 19:01:40|176555.6|176505.6|176556.6|176506.6|176558.2|176508.2|176552.3|176502.3|18
1721156510000|2024-07-16 19:01:50|176556.2|176506.2|176556.5|176506.5|176557.1|176507.1|176556.2|176506.2|10
1721156520000|2024-07-16 19:02:00|176554.7|176504.7|176556.3|176506.3|176556.7|176506.7|176554.7|176504.7|7
1721156530000|2024-07-16 19:02:10|176555.9|176505.9|176555.4|176505.4|176555.9|176505.9|176553.9|176503.9|12
1721156540000|2024-07-16 19:02:20|176555.6|176505.6|176556.2|176506.2|176557.1|176507.1|176549|176499|24
1721156550000|2024-07-16 19:02:30|176554.8|176504.8|176576.8|176526.8|176576.8|176526.8|176554.8|176504.8|21
1721156560000|2024-07-16 19:02:40|176577.1|176527.1|176583.1|176533.1|176584.9|176534.9|176573.4|176523.4|25
1721156570000|2024-07-16 19:02:50|176582.9|176532.9|176583|176533|176583.1|176533.1|176581.4|176531.4|7
1721156580000|2024-07-16 19:03:00|176583.1|176533.1|176583.5|176533.5|176585|176535|176583.1|176533.1|12
1721156590000|2024-07-16 19:03:10|176583.6|176533.6|176584.4|176534.4|176587.1|176537.1|176583.6|176533.6|10
1721156600000|2024-07-16 19:03:20|176583.8|176533.8|176584.8|176534.8|176584.8|176534.8|176583.8|176533.8|3
1721156610000|2024-07-16 19:03:30|176584.9|176534.9|176593.4|176543.4|176594.2|176544.2|176584.9|176534.9|22
1721156620000|2024-07-16 19:03:40|176592.9|176542.9|176591.6|176541.6|176594.1|176544.1|176591.4|176541.4|14
1721156630000|2024-07-16 19:03:50|176591.8|176541.8|176592.4|176542.4|176592.4|176542.4|176591|176541|10
1721156640000|2024-07-16 19:04:00|176592.6|176542.6|176588.2|176538.2|176592.7|176542.7|176588|176538|13
1721156650000|2024-07-16 19:04:10|176587.9|176537.9|176585.5|176535.5|176589.9|176539.9|176584.3|176534.3|15
1721156660000|2024-07-16 19:04:20|176585.4|176535.4|176585|176535|176585.4|176535.4|176583|176533|10
1721156670000|2024-07-16 19:04:30|176585.7|176535.7|176585.4|176535.4|176586|176536|176585.3|176535.3|7
1721156680000|2024-07-16 19:04:40|176585.1|176535.1|176584.1|176534.1|176585.3|176535.3|176584.1|176534.1|7
1721156690000|2024-07-16 19:04:50|176584|176534|176584.1|176534.1|176584.4|176534.4|176583.9|176533.9|9
1721156700000|2024-07-16 19:05:00|176584.5|176534.5|176583.9|176533.9|176585|176535|176583.9|176533.9|8
1721156710000|2024-07-16 19:05:10|176584|176534|176586|176536|176586.9|176536.9|176584|176534|14
1721156720000|2024-07-16 19:05:20|176585.9|176535.9|176586.1|176536.1|176586.5|176536.5|176585.7|176535.7|10
1721156740000|2024-07-16 19:05:40|176586|176536|176583.1|176533.1|176586|176536|176583|176533|10
1721156750000|2024-07-16 19:05:50|176584.4|176534.4|176587.4|176537.4|176589|176539|176583.9|176533.9|12
1721156760000|2024-07-16 19:06:00|176587.3|176537.3|176586.6|176536.6|176587.3|176537.3|176586.5|176536.5|8
1721156770000|2024-07-16 19:06:10|176586|176536|176585.4|176535.4|176586.3|176536.3|176585.4|176535.4|11
1721156780000|2024-07-16 19:06:20|176585.9|176535.9|176586|176536|176586.4|176536.4|176585.8|176535.8|8
1721156790000|2024-07-16 19:06:30|176585.3|176535.3|176584.7|176534.7|176585.3|176535.3|176583.6|176533.6|7
1721156800000|2024-07-16 19:06:40|176584.6|176534.6|176589.5|176539.5|176589.5|176539.5|176584.1|176534.1|10
1721156810000|2024-07-16 19:06:50|176589.3|176539.3|176589.8|176539.8|176590|176540|176589|176539|8
1721156820000|2024-07-16 19:07:00|176589.9|176539.9|176590.6|176540.6|176591.6|176541.6|176589.9|176539.9|14
1721156830000|2024-07-16 19:07:10|176588.7|176538.7|176588.7|176538.7|176588.7|176538.7|176588.7|176538.7|1
1721156840000|2024-07-16 19:07:20|176588.6|176538.6|176589.6|176539.6|176589.9|176539.9|176588.4|176538.4|9
1721156850000|2024-07-16 19:07:30|176589.4|176539.4|176587.8|176537.8|176589.6|176539.6|176587.8|176537.8|6
1721156860000|2024-07-16 19:07:40|176587.7|176537.7|176587.6|176537.6|176587.7|176537.7|176587.2|176537.2|7
1721156870000|2024-07-16 19:07:50|176588|176538|176590.1|176540.1|176590.4|176540.4|176588|176538|12
1721156880000|2024-07-16 19:08:00|176590.2|176540.2|176590.2|176540.2|176590.5|176540.5|176590.2|176540.2|6
1721156890000|2024-07-16 19:08:10|176589.9|176539.9|176588.9|176538.9|176590|176540|176588.5|176538.5|10
1721156900000|2024-07-16 19:08:20|176588.7|176538.7|176587.8|176537.8|176588.7|176538.7|176587.1|176537.1|13
1721156910000|2024-07-16 19:08:30|176588.1|176538.1|176588.1|176538.1|176588.3|176538.3|176587.6|176537.6|5
1721156920000|2024-07-16 19:08:40|176588.2|176538.2|176588.3|176538.3|176589|176539|176588.2|176538.2|13
1721156930000|2024-07-16 19:08:50|176588.8|176538.8|176586.8|176536.8|176588.8|176538.8|176586.8|176536.8|7
1721156940000|2024-07-16 19:09:00|176586.5|176536.5|176586.9|176536.9|176586.9|176536.9|176586.5|176536.5|2
1721156950000|2024-07-16 19:09:10|176586.8|176536.8|176587.4|176537.4|176587.5|176537.5|176586.8|176536.8|4
1721156960000|2024-07-16 19:09:20|176587.8|176537.8|176589.6|176539.6|176589.6|176539.6|176587.6|176537.6|8
1721156970000|2024-07-16 19:09:30|176589.7|176539.7|176589.4|176539.4|176589.7|176539.7|176589.4|176539.4|2
1721156980000|2024-07-16 19:09:40|176589.3|176539.3|176559.4|176509.4|176589.6|176539.6|176557.4|176507.4|13
1721156990000|2024-07-16 19:09:50|176558.8|176508.8|176559.8|176509.8|176560.2|176510.2|176546.1|176496.1|23
1721157000000|2024-07-16 19:10:00|176560.5|176510.5|176558.7|176508.7|176560.6|176510.6|176558.4|176508.4|21
1721157010000|2024-07-16 19:10:10|176559.6|176509.6|176560.1|176510.1|176561.2|176511.2|176559.1|176509.1|23
1721157020000|2024-07-16 19:10:20|176560.7|176510.7|176559.4|176509.4|176561.6|176511.6|176558.7|176508.7|15
1721157030000|2024-07-16 19:10:30|176559.9|176509.9|176551.3|176501.3|176560|176510|176548.8|176498.8|15
1721157040000|2024-07-16 19:10:40|176552.4|176502.4|176554.7|176504.7|176555.1|176505.1|176552.4|176502.4|11
1721157050000|2024-07-16 19:10:50|176556.2|176506.2|176556.6|176506.6|176557.3|176507.3|176556.2|176506.2|7
1721157060000|2024-07-16 19:11:00|176556.7|176506.7|176557.2|176507.2|176557.2|176507.2|176556.7|176506.7|2
1721157070000|2024-07-16 19:11:10|176557.7|176507.7|176557|176507|176557.7|176507.7|176556.2|176506.2|6
1721157080000|2024-07-16 19:11:20|176556.7|176506.7|176556.7|176506.7|176557.3|176507.3|176556.2|176506.2|7
1721157090000|2024-07-16 19:11:30|176557.2|176507.2|176552.2|176502.2|176557.2|176507.2|176552.2|176502.2|3
1721157100000|2024-07-16 19:11:40|176551|176501|176551.5|176501.5|176552.1|176502.1|176550.9|176500.9|7
1721157110000|2024-07-16 19:11:50|176551.9|176501.9|176554.6|176504.6|176554.9|176504.9|176551.5|176501.5|17
1721157120000|2024-07-16 19:12:00|176554.7|176504.7|176553.8|176503.8|176554.9|176504.9|176552.1|176502.1|22
1721157130000|2024-07-16 19:12:10|176552.1|176502.1|176553.1|176503.1|176554|176504|176549.9|176499.9|17
1721157140000|2024-07-16 19:12:20|176554.1|176504.1|176555.3|176505.3|176555.6|176505.6|176554.1|176504.1|7
1721157150000|2024-07-16 19:12:30|176554.7|176504.7|176554.5|176504.5|176555.6|176505.6|176552.6|176502.6|10
1721157160000|2024-07-16 19:12:40|176553.5|176503.5|176553.2|176503.2|176553.5|176503.5|176551.5|176501.5|6
1721157170000|2024-07-16 19:12:50|176553.7|176503.7|176552.3|176502.3|176553.7|176503.7|176551.9|176501.9|6
1721157180000|2024-07-16 19:13:00|176552.2|176502.2|176555.2|176505.2|176555.2|176505.2|176552.2|176502.2|12
1721157190000|2024-07-16 19:13:10|176555.3|176505.3|176569.5|176519.5|176570.3|176520.3|176554.9|176504.9|18
1721157200000|2024-07-16 19:13:20|176569.1|176519.1|176575.2|176525.2|176576.1|176526.1|176566|176516|20
1721157210000|2024-07-16 19:13:30|176574.2|176524.2|176571.6|176521.6|176574.2|176524.2|176571.6|176521.6|2
1721157220000|2024-07-16 19:13:40|176571.4|176521.4|176568.5|176518.5|176571.4|176521.4|176567.3|176517.3|8
1721157230000|2024-07-16 19:13:50|176568.6|176518.6|176572|176522|176572|176522|176568.6|176518.6|21
1721157240000|2024-07-16 19:14:00|176571.9|176521.9|176572.6|176522.6|176572.8|176522.8|176571|176521|16
1721157250000|2024-07-16 19:14:10|176571.7|176521.7|176570.5|176520.5|176571.7|176521.7|176570.3|176520.3|3
1721157260000|2024-07-16 19:14:20|176571.4|176521.4|176570.8|176520.8|176571.5|176521.5|176570.8|176520.8|4
1721157270000|2024-07-16 19:14:30|176570.7|176520.7|176569.6|176519.6|176570.7|176520.7|176568.3|176518.3|11
1721157280000|2024-07-16 19:14:40|176570.7|176520.7|176570.9|176520.9|176570.9|176520.9|176569.5|176519.5|7
1721157290000|2024-07-16 19:14:50|176570.8|176520.8|176570.8|176520.8|176570.9|176520.9|176570.8|176520.8|3
1721157300000|2024-07-16 19:15:00|176570.1|176520.1|176570.2|176520.2|176571.8|176521.8|176570.1|176520.1|4
1721157310000|2024-07-16 19:15:10|176570.1|176520.1|176570.2|176520.2|176571.3|176521.3|176569.8|176519.8|9
1721157320000|2024-07-16 19:15:20|176569.9|176519.9|176570|176520|176571.6|176521.6|176569.9|176519.9|4
1721157330000|2024-07-16 19:15:30|176569|176519|176569.6|176519.6|176569.8|176519.8|176569|176519|4
1721157340000|2024-07-16 19:15:40|176571.1|176521.1|176569.5|176519.5|176571.4|176521.4|176569.4|176519.4|6
1721157350000|2024-07-16 19:15:50|176569.6|176519.6|176580.3|176530.3|176580.3|176530.3|176569.6|176519.6|9
1721157360000|2024-07-16 19:16:00|176579.8|176529.8|176589.2|176539.2|176589.2|176539.2|176579.1|176529.1|12
1721157370000|2024-07-16 19:16:10|176589.3|176539.3|176585.1|176535.1|176590.1|176540.1|176585.1|176535.1|12
1721157380000|2024-07-16 19:16:20|176585|176535|176584.8|176534.8|176585.2|176535.2|176584.8|176534.8|5
1721157390000|2024-07-16 19:16:30|176585.4|176535.4|176585.1|176535.1|176585.5|176535.5|176585|176535|5
1721157400000|2024-07-16 19:16:40|176585.2|176535.2|176584.4|176534.4|176585.2|176535.2|176584.4|176534.4|4
1721157410000|2024-07-16 19:16:50|176584.5|176534.5|176583.6|176533.6|176584.5|176534.5|176583.6|176533.6|3
1721157420000|2024-07-16 19:17:00|176583.7|176533.7|176583.1|176533.1|176585.3|176535.3|176582.8|176532.8|8
1721157430000|2024-07-16 19:17:10|176583.7|176533.7|176583.5|176533.5|176583.7|176533.7|176582.1|176532.1|13
1721157440000|2024-07-16 19:17:20|176583.6|176533.6|176583.6|176533.6|176583.6|176533.6|176583.6|176533.6|1
1721157450000|2024-07-16 19:17:30|176583.7|176533.7|176583.7|176533.7|176583.7|176533.7|176583.7|176533.7|1
1721157460000|2024-07-16 19:17:40|176584.3|176534.3|176584.5|176534.5|176584.7|176534.7|176584.3|176534.3|8
1721157470000|2024-07-16 19:17:50|176584.7|176534.7|176583.7|176533.7|176584.7|176534.7|176583.1|176533.1|9
1721157480000|2024-07-16 19:18:00|176583.9|176533.9|176582.1|176532.1|176583.9|176533.9|176582|176532|5
1721157490000|2024-07-16 19:18:10|176582.2|176532.2|176581|176531|176582.2|176532.2|176581|176531|7
1721157510000|2024-07-16 19:18:30|176580.9|176530.9|176565.3|176515.3|176580.9|176530.9|176563|176513|8
1721157520000|2024-07-16 19:18:40|176565.4|176515.4|176565.1|176515.1|176565.4|176515.4|176565|176515|5
1721157530000|2024-07-16 19:18:50|176563.5|176513.5|176565.1|176515.1|176565.1|176515.1|176563.5|176513.5|5
1721157540000|2024-07-16 19:19:00|176564.1|176514.1|176564.1|176514.1|176564.1|176514.1|176564.1|176514.1|1
1721157550000|2024-07-16 19:19:10|176561.7|176511.7|176561.1|176511.1|176561.7|176511.7|176560.9|176510.9|9
1721157560000|2024-07-16 19:19:20|176561.8|176511.8|176582.2|176532.2|176582.6|176532.6|176561.7|176511.7|16
1721157570000|2024-07-16 19:19:30|176582|176532|176581.7|176531.7|176582.7|176532.7|176581.7|176531.7|6
1721157580000|2024-07-16 19:19:40|176581|176531|176579.4|176529.4|176581|176531|176579.4|176529.4|8
1721157590000|2024-07-16 19:19:50|176579.2|176529.2|176579.4|176529.4|176579.6|176529.6|176579.2|176529.2|4
1721157600000|2024-07-16 19:20:00|176580|176530|176579.2|176529.2|176580|176530|176578.9|176528.9|12
1721157610000|2024-07-16 19:20:10|176577.5|176527.5|176577.7|176527.7|176578.6|176528.6|176577.3|176527.3|7
1721157620000|2024-07-16 19:20:20|176577.8|176527.8|176577.9|176527.9|176578.1|176528.1|176577.7|176527.7|6
1721157630000|2024-07-16 19:20:30|176578.3|176528.3|176568.2|176518.2|176578.3|176528.3|176566.8|176516.8|8
1721157640000|2024-07-16 19:20:40|176569.3|176519.3|176568.3|176518.3|176569.3|176519.3|176568.3|176518.3|11
1721157650000|2024-07-16 19:20:50|176568.2|176518.2|176567.9|176517.9|176568.2|176518.2|176567.9|176517.9|2
1721157660000|2024-07-16 19:21:00|176568.4|176518.4|176555.1|176505.1|176568.4|176518.4|176554|176504|17
1721157670000|2024-07-16 19:21:10|176555.3|176505.3|176556.9|176506.9|176556.9|176506.9|176555.1|176505.1|7
1721157680000|2024-07-16 19:21:20|176556.8|176506.8|176556.8|176506.8|176556.8|176506.8|176556.8|176506.8|1
1721157690000|2024-07-16 19:21:30|176556.4|176506.4|176556.8|176506.8|176556.9|176506.9|176556.4|176506.4|4
1721157700000|2024-07-16 19:21:40|176557.2|176507.2|176557.1|176507.1|176557.2|176507.2|176557.1|176507.1|2
1721157710000|2024-07-16 19:21:50|176557.2|176507.2|176557.1|176507.1|176557.2|176507.2|176557.1|176507.1|2
1721157720000|2024-07-16 19:22:00|176555|176505|176554.1|176504.1|176556.3|176506.3|176553|176503|8
1721157730000|2024-07-16 19:22:10|176554.4|176504.4|176554.4|176504.4|176554.4|176504.4|176554.4|176504.4|1
1721157740000|2024-07-16 19:22:20|176554.8|176504.8|176554.1|176504.1|176555.7|176505.7|176553.1|176503.1|10
1721157750000|2024-07-16 19:22:30|176553.7|176503.7|176548.7|176498.7|176553.7|176503.7|176546|176496|7
1721157760000|2024-07-16 19:22:40|176548.8|176498.8|176552.7|176502.7|176552.7|176502.7|176548.4|176498.4|8
1721157770000|2024-07-16 19:22:50|176552.4|176502.4|176551.2|176501.2|176553.3|176503.3|176549.6|176499.6|12
1721157780000|2024-07-16 19:23:00|176552.1|176502.1|176552.1|176502.1|176552.5|176502.5|176552.1|176502.1|4
1721157790000|2024-07-16 19:23:10|176551.9|176501.9|176548.2|176498.2|176551.9|176501.9|176548.1|176498.1|8
1721157800000|2024-07-16 19:23:20|176549.5|176499.5|176549.7|176499.7|176549.7|176499.7|176547.2|176497.2|9
1721157810000|2024-07-16 19:23:30|176549.4|176499.4|176544.8|176494.8|176549.4|176499.4|176541.1|176491.1|10
1721157820000|2024-07-16 19:23:40|176545.2|176495.2|176547.6|176497.6|176547.8|176497.8|176545.1|176495.1|7
1721157830000|2024-07-16 19:23:50|176546.4|176496.4|176546.2|176496.2|176546.9|176496.9|176545|176495|5
1721157840000|2024-07-16 19:24:00|176546.3|176496.3|176545.7|176495.7|176546.3|176496.3|176545.5|176495.5|5
1721157850000|2024-07-16 19:24:10|176545.6|176495.6|176533.8|176483.8|176546.2|176496.2|176531.8|176481.8|14
1721157860000|2024-07-16 19:24:20|176531.4|176481.4|176534.1|176484.1|176534.1|176484.1|176531.4|176481.4|6
1721157870000|2024-07-16 19:24:30|176534.6|176484.6|176529.7|176479.7|176534.6|176484.6|176529.7|176479.7|9
1721157880000|2024-07-16 19:24:40|176529|176479|176526.2|176476.2|176530|176480|176525.2|176475.2|11
1721157890000|2024-07-16 19:24:50|176525.6|176475.6|176526.8|176476.8|176526.8|176476.8|176524.8|176474.8|10
1721157900000|2024-07-16 19:25:00|176526.9|176476.9|176526.5|176476.5|176526.9|176476.9|176526.4|176476.4|3
1721157910000|2024-07-16 19:25:10|176529.6|176479.6|176533.9|176483.9|176543.5|176493.5|176529.6|176479.6|17
1721157920000|2024-07-16 19:25:20|176534|176484|176537.9|176487.9|176538.9|176488.9|176534|176484|9
1721157930000|2024-07-16 19:25:30|176538.1|176488.1|176540.7|176490.7|176541|176491|176537.8|176487.8|9
1721157940000|2024-07-16 19:25:40|176540.6|176490.6|176552.5|176502.5|176552.5|176502.5|176540.6|176490.6|8
1721157950000|2024-07-16 19:25:50|176552.8|176502.8|176553.5|176503.5|176553.6|176503.6|176552.8|176502.8|6
1721157960000|2024-07-16 19:26:00|176552.1|176502.1|176551.9|176501.9|176552.1|176502.1|176551.2|176501.2|7
1721157970000|2024-07-16 19:26:10|176552|176502|176552|176502|176552|176502|176552|176502|1
1721157980000|2024-07-16 19:26:20|176551.7|176501.7|176548.8|176498.8|176551.7|176501.7|176548.3|176498.3|4
1721157990000|2024-07-16 19:26:30|176548.9|176498.9|176546.8|176496.8|176549.3|176499.3|176546.8|176496.8|6
1721158000000|2024-07-16 19:26:40|176545.9|176495.9|176545.3|176495.3|176545.9|176495.9|176544.5|176494.5|5
1721158010000|2024-07-16 19:26:50|176545|176495|176536.3|176486.3|176545|176495|176536.1|176486.1|10
1721158020000|2024-07-16 19:27:00|176535.9|176485.9|176536.2|176486.2|176536.2|176486.2|176532.6|176482.6|5
1721158030000|2024-07-16 19:27:10|176536.1|176486.1|176536.3|176486.3|176536.3|176486.3|176535.7|176485.7|4
1721158040000|2024-07-16 19:27:20|176536.4|176486.4|176535.6|176485.6|176537.9|176487.9|176533.8|176483.8|8
1721158050000|2024-07-16 19:27:30|176536.6|176486.6|176537.6|176487.6|176537.6|176487.6|176536.6|176486.6|9
1721158060000|2024-07-16 19:27:40|176538|176488|176538.3|176488.3|176538.5|176488.5|176538|176488|4
1721158070000|2024-07-16 19:27:50|176538.9|176488.9|176523.8|176473.8|176539.5|176489.5|176523.6|176473.6|14
1721158080000|2024-07-16 19:28:00|176524|176474|176523.8|176473.8|176524|176474|176523.8|176473.8|2
1721158090000|2024-07-16 19:28:10|176523.9|176473.9|176533.8|176483.8|176533.8|176483.8|176523.9|176473.9|9
1721158100000|2024-07-16 19:28:20|176534|176484|176534|176484|176534|176484|176534|176484|1
1721158110000|2024-07-16 19:28:30|176533.8|176483.8|176533.7|176483.7|176533.8|176483.8|176533.6|176483.6|3
1721158120000|2024-07-16 19:28:40|176533.4|176483.4|176536.6|176486.6|176536.6|176486.6|176531.7|176481.7|4
1721158130000|2024-07-16 19:28:50|176537.1|176487.1|176536.3|176486.3|176537.2|176487.2|176536.3|176486.3|5
1721158140000|2024-07-16 19:29:00|176536.4|176486.4|176536.1|176486.1|176536.4|176486.4|176536.1|176486.1|4
1721158150000|2024-07-16 19:29:10|176536.5|176486.5|176536.8|176486.8|176536.8|176486.8|176536.5|176486.5|3
1721158160000|2024-07-16 19:29:20|176537.3|176487.3|176537.5|176487.5|176537.5|176487.5|176537.3|176487.3|3
1721158170000|2024-07-16 19:29:30|176533.3|176483.3|176533.2|176483.2|176533.3|176483.3|176532.8|176482.8|3
1721158180000|2024-07-16 19:29:40|176532.8|176482.8|176533.3|176483.3|176533.3|176483.3|176532.8|176482.8|4
1721158190000|2024-07-16 19:29:50|176532.8|176482.8|176536.2|176486.2|176537.1|176487.1|176532.8|176482.8|6
1721158200000|2024-07-16 19:30:00|176535.2|176485.2|176534.3|176484.3|176536|176486|176534.3|176484.3|6
1721158210000|2024-07-16 19:30:10|176536.2|176486.2|176534.5|176484.5|176536.2|176486.2|176534.3|176484.3|4
1721158220000|2024-07-16 19:30:20|176534.6|176484.6|176532.4|176482.4|176534.8|176484.8|176532.4|176482.4|6
1721158230000|2024-07-16 19:30:30|176532.9|176482.9|176534.1|176484.1|176535|176485|176532.9|176482.9|8
1721158240000|2024-07-16 19:30:40|176533.8|176483.8|176532.2|176482.2|176533.8|176483.8|176532.2|176482.2|5
1721158260000|2024-07-16 19:31:00|176532.3|176482.3|176532|176482|176532.6|176482.6|176531.7|176481.7|6
1721158280000|2024-07-16 19:31:20|176531.5|176481.5|176530.3|176480.3|176531.7|176481.7|176529.3|176479.3|11
1721158290000|2024-07-16 19:31:30|176530.6|176480.6|176530.6|176480.6|176530.6|176480.6|176530.6|176480.6|1
1721158300000|2024-07-16 19:31:40|176530.8|176480.8|176495.8|176445.8|176530.8|176480.8|176495.8|176445.8|4
1721158310000|2024-07-16 19:31:50|176514.1|176464.1|176500.2|176450.2|176514.1|176464.1|176498.9|176448.9|22
1721158320000|2024-07-16 19:32:00|176499.5|176449.5|176498.7|176448.7|176499.5|176449.5|176498.5|176448.5|12
1721158330000|2024-07-16 19:32:10|176498.6|176448.6|176494.8|176444.8|176499.1|176449.1|176494.8|176444.8|6
1721158340000|2024-07-16 19:32:20|176494.9|176444.9|176495.7|176445.7|176495.7|176445.7|176494.7|176444.7|6
1721158350000|2024-07-16 19:32:30|176495.6|176445.6|176498.4|176448.4|176498.9|176448.9|176495.6|176445.6|12
1721158360000|2024-07-16 19:32:40|176499|176449|176498.2|176448.2|176499|176449|176497.8|176447.8|4
1721158370000|2024-07-16 19:32:50|176497.7|176447.7|176497.7|176447.7|176497.8|176447.8|176496.7|176446.7|8
1721158380000|2024-07-16 19:33:00|176498.6|176448.6|176526.3|176476.3|176528.1|176478.1|176498.6|176448.6|15
1721158390000|2024-07-16 19:33:10|176526.8|176476.8|176535.4|176485.4|176535.4|176485.4|176526.8|176476.8|13
1721158400000|2024-07-16 19:33:20|176534.7|176484.7|176534.9|176484.9|176534.9|176484.9|176534.7|176484.7|2
1721158410000|2024-07-16 19:33:30|176535|176485|176536.5|176486.5|176536.5|176486.5|176535|176485|4
1721158420000|2024-07-16 19:33:40|176535.5|176485.5|176534.5|176484.5|176535.5|176485.5|176534.5|176484.5|2
1721158430000|2024-07-16 19:33:50|176534|176484|176534|176484|176534|176484|176534|176484|1
1721158440000|2024-07-16 19:34:00|176533.3|176483.3|176534.8|176484.8|176534.8|176484.8|176533.3|176483.3|6
1721158450000|2024-07-16 19:34:10|176535.2|176485.2|176535.1|176485.1|176535.3|176485.3|176534.9|176484.9|4
1721158460000|2024-07-16 19:34:20|176535.2|176485.2|176533.5|176483.5|176538.3|176488.3|176532.9|176482.9|12
1721158470000|2024-07-16 19:34:30|176534|176484|176538.4|176488.4|176545.2|176495.2|176533.3|176483.3|14
1721158480000|2024-07-16 19:34:40|176536.9|176486.9|176532.2|176482.2|176536.9|176486.9|176531.7|176481.7|12
1721158490000|2024-07-16 19:34:50|176532.4|176482.4|176534.2|176484.2|176534.2|176484.2|176532.4|176482.4|5
1721158500000|2024-07-16 19:35:00|176533.8|176483.8|176539.4|176489.4|176539.4|176489.4|176532.8|176482.8|13
1721158510000|2024-07-16 19:35:10|176539|176489|176539.2|176489.2|176539.5|176489.5|176539|176489|6
1721158520000|2024-07-16 19:35:20|176539.5|176489.5|176536|176486|176539.5|176489.5|176535.9|176485.9|6
1721158530000|2024-07-16 19:35:30|176535.2|176485.2|176533.2|176483.2|176535.2|176485.2|176525|176475|7
1721158540000|2024-07-16 19:35:40|176532.6|176482.6|176535.4|176485.4|176535.4|176485.4|176530.3|176480.3|11
1721158550000|2024-07-16 19:35:50|176535.5|176485.5|176535.5|176485.5|176535.6|176485.6|176535.5|176485.5|3
1721158560000|2024-07-16 19:36:00|176535.9|176485.9|176535.3|176485.3|176535.9|176485.9|176535.3|176485.3|2
1721158570000|2024-07-16 19:36:10|176535.4|176485.4|176538|176488|176538|176488|176535.4|176485.4|6
1721158580000|2024-07-16 19:36:20|176538.2|176488.2|176537.8|176487.8|176539.1|176489.1|176536.4|176486.4|21
1721158590000|2024-07-16 19:36:30|176538.2|176488.2|176528.7|176478.7|176538.7|176488.7|176528.7|176478.7|15
1721158600000|2024-07-16 19:36:40|176529.3|176479.3|176533.2|176483.2|176533.8|176483.8|176528.5|176478.5|24
1721158610000|2024-07-16 19:36:50|176533.3|176483.3|176531.4|176481.4|176533.9|176483.9|176531.4|176481.4|13
1721158620000|2024-07-16 19:37:00|176532|176482|176535.1|176485.1|176535.3|176485.3|176531.5|176481.5|18
1721158630000|2024-07-16 19:37:10|176534.7|176484.7|176529.6|176479.6|176534.7|176484.7|176529.3|176479.3|10
1721158640000|2024-07-16 19:37:20|176528.4|176478.4|176525.2|176475.2|176528.4|176478.4|176524.2|176474.2|12
1721158650000|2024-07-16 19:37:30|176524.2|176474.2|176523.9|176473.9|176524.2|176474.2|176523.7|176473.7|3
1721158660000|2024-07-16 19:37:40|176523.5|176473.5|176523.5|176473.5|176523.5|176473.5|176523.5|176473.5|1
1721158670000|2024-07-16 19:37:50|176525|176475|176534.2|176484.2|176534.2|176484.2|176525|176475|5
1721158680000|2024-07-16 19:38:00|176534.8|176484.8|176536.2|176486.2|176536.7|176486.7|176534.5|176484.5|23
1721158690000|2024-07-16 19:38:10|176536.6|176486.6|176535.6|176485.6|176537.1|176487.1|176534.8|176484.8|25
1721158700000|2024-07-16 19:38:20|176535.8|176485.8|176535.5|176485.5|176536.5|176486.5|176534.9|176484.9|12
1721158710000|2024-07-16 19:38:30|176533.3|176483.3|176538.1|176488.1|176538.1|176488.1|176533.2|176483.2|10
1721158720000|2024-07-16 19:38:40|176537.7|176487.7|176540.4|176490.4|176540.4|176490.4|176537.7|176487.7|9
1721158730000|2024-07-16 19:38:50|176540.6|176490.6|176543.2|176493.2|176543.4|176493.4|176540.6|176490.6|11
1721158740000|2024-07-16 19:39:00|176543|176493|176548.7|176498.7|176548.8|176498.8|176542.9|176492.9|9
1721158750000|2024-07-16 19:39:10|176549.5|176499.5|176568.9|176518.9|176572.2|176522.2|176549.5|176499.5|13
1721158760000|2024-07-16 19:39:20|176568.5|176518.5|176562.7|176512.7|176568.5|176518.5|176561.4|176511.4|20
1721158770000|2024-07-16 19:39:30|176563|176513|176559.8|176509.8|176563|176513|176559.8|176509.8|24
1721158780000|2024-07-16 19:39:40|176560|176510|176561.5|176511.5|176561.5|176511.5|176559.9|176509.9|11
1721158790000|2024-07-16 19:39:50|176560.9|176510.9|176561.5|176511.5|176561.9|176511.9|176560.9|176510.9|4
1721158800000|2024-07-16 19:40:00|176570|176520|176566.6|176516.6|176570|176520|176565.5|176515.5|7
1721158810000|2024-07-16 19:40:10|176567.5|176517.5|176568.6|176518.6|176568.7|176518.7|176567.5|176517.5|7
1721158820000|2024-07-16 19:40:20|176567.6|176517.6|176562.3|176512.3|176567.6|176517.6|176560.3|176510.3|13
1721158830000|2024-07-16 19:40:30|176562|176512|176562.8|176512.8|176562.8|176512.8|176562|176512|4
1721158840000|2024-07-16 19:40:40|176562.6|176512.6|176554.3|176504.3|176562.6|176512.6|176549.6|176499.6|12
1721158850000|2024-07-16 19:40:50|176554.7|176504.7|176554.7|176504.7|176554.7|176504.7|176554.7|176504.7|1
1721158860000|2024-07-16 19:41:00|176555.3|176505.3|176556.7|176506.7|176557|176507|176555.3|176505.3|5
1721158870000|2024-07-16 19:41:10|176555|176505|176555.2|176505.2|176555.2|176505.2|176555|176505|2
1721158880000|2024-07-16 19:41:20|176554.9|176504.9|176554.9|176504.9|176554.9|176504.9|176554.9|176504.9|1
1721158890000|2024-07-16 19:41:30|176555|176505|176574.8|176524.8|176584.1|176534.1|176555|176505|12
1721158900000|2024-07-16 19:41:40|176574.7|176524.7|176578.2|176528.2|176578.2|176528.2|176574.7|176524.7|6
1721158910000|2024-07-16 19:41:50|176578.1|176528.1|176578.2|176528.2|176578.2|176528.2|176578.1|176528.1|2
1721158920000|2024-07-16 19:42:00|176578|176528|176577.8|176527.8|176578.3|176528.3|176577.8|176527.8|5
1721158930000|2024-07-16 19:42:10|176577.9|176527.9|176579.7|176529.7|176579.7|176529.7|176575.5|176525.5|10
1721158940000|2024-07-16 19:42:20|176581.7|176531.7|176583.3|176533.3|176583.3|176533.3|176581.7|176531.7|8
1721158950000|2024-07-16 19:42:30|176583|176533|176583.8|176533.8|176583.8|176533.8|176583|176533|4
1721158960000|2024-07-16 19:42:40|176583.7|176533.7|176583.9|176533.9|176584.1|176534.1|176583.7|176533.7|5
1721158970000|2024-07-16 19:42:50|176584.1|176534.1|176583.4|176533.4|176584.1|176534.1|176583.4|176533.4|5
1721158980000|2024-07-16 19:43:00|176583|176533|176583.8|176533.8|176583.8|176533.8|176583|176533|3
1721158990000|2024-07-16 19:43:10|176583.9|176533.9|176583.9|176533.9|176583.9|176533.9|176583.9|176533.9|1
1721159000000|2024-07-16 19:43:20|176583.8|176533.8|176583.5|176533.5|176584.3|176534.3|176583.5|176533.5|7
1721159010000|2024-07-16 19:43:30|176583.6|176533.6|176582.2|176532.2|176583.7|176533.7|176582.2|176532.2|8
1721159020000|2024-07-16 19:43:40|176582.5|176532.5|176582.1|176532.1|176582.6|176532.6|176582.1|176532.1|4
1721159030000|2024-07-16 19:43:50|176581.7|176531.7|176582|176532|176582.3|176532.3|176581.7|176531.7|6
1721159040000|2024-07-16 19:44:00|176582.3|176532.3|176587.8|176537.8|176588|176538|176582|176532|4
1721159050000|2024-07-16 19:44:10|176587.9|176537.9|176587.8|176537.8|176587.9|176537.9|176587.6|176537.6|3
1721159060000|2024-07-16 19:44:20|176587.4|176537.4|176585.6|176535.6|176587.6|176537.6|176585.6|176535.6|3
1721159070000|2024-07-16 19:44:30|176585.4|176535.4|176581.1|176531.1|176585.4|176535.4|176581|176531|11
1721159080000|2024-07-16 19:44:40|176581.5|176531.5|176582.4|176532.4|176582.4|176532.4|176581.5|176531.5|4
1721159090000|2024-07-16 19:44:50|176581.7|176531.7|176564.6|176514.6|176581.7|176531.7|176563.3|176513.3|18
1721159100000|2024-07-16 19:45:00|176564.9|176514.9|176564.3|176514.3|176564.9|176514.9|176563.3|176513.3|12
1721159110000|2024-07-16 19:45:10|176563.5|176513.5|176569.5|176519.5|176569.7|176519.7|176563.4|176513.4|12
1721159120000|2024-07-16 19:45:20|176568.6|176518.6|176567|176517|176568.6|176518.6|176567|176517|7
1721159130000|2024-07-16 19:45:30|176565.9|176515.9|176566.6|176516.6|176566.9|176516.9|176565.9|176515.9|5
1721159140000|2024-07-16 19:45:40|176566.8|176516.8|176571.1|176521.1|176571.1|176521.1|176566.8|176516.8|6
1721159150000|2024-07-16 19:45:50|176571|176521|176569.9|176519.9|176571|176521|176568.6|176518.6|6
1721159160000|2024-07-16 19:46:00|176569.7|176519.7|176569.6|176519.6|176569.7|176519.7|176569.4|176519.4|5
1721159170000|2024-07-16 19:46:10|176568|176518|176572.5|176522.5|176572.8|176522.8|176568|176518|11
1721159180000|2024-07-16 19:46:20|176572.1|176522.1|176572|176522|176572.1|176522.1|176571.9|176521.9|3
1721159190000|2024-07-16 19:46:30|176568.4|176518.4|176564|176514|176568.4|176518.4|176564|176514|6
1721159200000|2024-07-16 19:46:40|176563.5|176513.5|176561.6|176511.6|176563.5|176513.5|176558.9|176508.9|15
1721159210000|2024-07-16 19:46:50|176562.1|176512.1|176558|176508|176562.1|176512.1|176557.8|176507.8|10
1721159220000|2024-07-16 19:47:00|176558.4|176508.4|176554.8|176504.8|176558.4|176508.4|176552.7|176502.7|15
1721159230000|2024-07-16 19:47:10|176554.7|176504.7|176552.2|176502.2|176554.7|176504.7|176552.2|176502.2|9
1721159240000|2024-07-16 19:47:20|176552.5|176502.5|176541.4|176491.4|176552.5|176502.5|176539|176489|11
1721159250000|2024-07-16 19:47:30|176541.9|176491.9|176541.5|176491.5|176542.2|176492.2|176541.5|176491.5|4
1721159260000|2024-07-16 19:47:40|176541.3|176491.3|176541.8|176491.8|176541.8|176491.8|176541.3|176491.3|3
1721159270000|2024-07-16 19:47:50|176536.9|176486.9|176537.3|176487.3|176539.5|176489.5|176536.1|176486.1|13
1721159280000|2024-07-16 19:48:00|176537.5|176487.5|176536.6|176486.6|176537.5|176487.5|176533.8|176483.8|8
1721159290000|2024-07-16 19:48:10|176536|176486|176535.8|176485.8|176536|176486|176535.8|176485.8|2
1721159300000|2024-07-16 19:48:20|176536.9|176486.9|176535.8|176485.8|176536.9|176486.9|176535.6|176485.6|3
1721159310000|2024-07-16 19:48:30|176536.6|176486.6|176534.8|176484.8|176536.6|176486.6|176530.9|176480.9|8
1721159320000|2024-07-16 19:48:40|176539.9|176489.9|176534.6|176484.6|176539.9|176489.9|176534.6|176484.6|3
1721159330000|2024-07-16 19:48:50|176533.6|176483.6|176500.7|176450.7|176533.6|176483.6|176499.9|176449.9|15
1721159340000|2024-07-16 19:49:00|176500.5|176450.5|176504.9|176454.9|176505.2|176455.2|176500.1|176450.1|10
1721159350000|2024-07-16 19:49:10|176504.8|176454.8|176501.2|176451.2|176505.5|176455.5|176501.1|176451.1|7
1721159360000|2024-07-16 19:49:20|176498.7|176448.7|176500.9|176450.9|176500.9|176450.9|176498.7|176448.7|2
1721159380000|2024-07-16 19:49:40|176501.2|176451.2|176499.5|176449.5|176501.2|176451.2|176499.5|176449.5|8
1721159390000|2024-07-16 19:49:50|176499.1|176449.1|176497|176447|176499.9|176449.9|176497|176447|4
1721159400000|2024-07-16 19:50:00|176496.9|176446.9|176474.5|176424.5|176497.5|176447.5|176473.9|176423.9|11
1721159410000|2024-07-16 19:50:10|176474.3|176424.3|176472.4|176422.4|176479.2|176429.2|176471.5|176421.5|20
1721159420000|2024-07-16 19:50:20|176473|176423|176477.2|176427.2|176477.7|176427.7|176473|176423|4
1721159430000|2024-07-16 19:50:30|176476.7|176426.7|176484.4|176434.4|176484.4|176434.4|176476.7|176426.7|14
1721159440000|2024-07-16 19:50:40|176484.8|176434.8|176494.5|176444.5|176496.9|176446.9|176484.8|176434.8|14
1721159450000|2024-07-16 19:50:50|176493.6|176443.6|176523.4|176473.4|176523.4|176473.4|176493.6|176443.6|8
1721159460000|2024-07-16 19:51:00|176523|176473|176523.4|176473.4|176523.4|176473.4|176523|176473|7
1721159470000|2024-07-16 19:51:10|176523.3|176473.3|176522.9|176472.9|176523.9|176473.9|176521.9|176471.9|7
1721159490000|2024-07-16 19:51:30|176522.3|176472.3|176521.2|176471.2|176522.3|176472.3|176516.6|176466.6|14
1721159500000|2024-07-16 19:51:40|176520.7|176470.7|176521.4|176471.4|176521.7|176471.7|176520.6|176470.6|6
1721159510000|2024-07-16 19:51:50|176521.3|176471.3|176521.1|176471.1|176521.3|176471.3|176520.8|176470.8|3
1721159520000|2024-07-16 19:52:00|176521.5|176471.5|176521.6|176471.6|176522.4|176472.4|176521.5|176471.5|8
1721159530000|2024-07-16 19:52:10|176520.3|176470.3|176521.2|176471.2|176521.3|176471.3|176520.3|176470.3|4
1721159540000|2024-07-16 19:52:20|176520.7|176470.7|176520.2|176470.2|176520.7|176470.7|176520.1|176470.1|3
1721159550000|2024-07-16 19:52:30|176520.1|176470.1|176522.4|176472.4|176522.5|176472.5|176519.3|176469.3|11
1721159560000|2024-07-16 19:52:40|176522.7|176472.7|176522.7|176472.7|176522.8|176472.8|176522.7|176472.7|3
1721159570000|2024-07-16 19:52:50|176522.2|176472.2|176520.3|176470.3|176522.2|176472.2|176520.3|176470.3|4
1721159580000|2024-07-16 19:53:00|176519.9|176469.9|176498.7|176448.7|176520.1|176470.1|176497.6|176447.6|19
1721159590000|2024-07-16 19:53:10|176498.8|176448.8|176497.9|176447.9|176498.8|176448.8|176497.9|176447.9|3
1721159600000|2024-07-16 19:53:20|176497.6|176447.6|176495.4|176445.4|176497.6|176447.6|176494.8|176444.8|14
1721159610000|2024-07-16 19:53:30|176495.7|176445.7|176505.4|176455.4|176505.4|176455.4|176488.4|176438.4|13
1721159620000|2024-07-16 19:53:40|176506.3|176456.3|176509.8|176459.8|176510.4|176460.4|176506.3|176456.3|10
1721159630000|2024-07-16 19:53:50|176509.9|176459.9|176491.2|176441.2|176510.2|176460.2|176491.2|176441.2|9
1721159640000|2024-07-16 19:54:00|176490.5|176440.5|176467.7|176417.7|176490.5|176440.5|176465.5|176415.5|15
1721159650000|2024-07-16 19:54:10|176468.3|176418.3|176473.4|176423.4|176474.3|176424.3|176465.3|176415.3|27
1721159660000|2024-07-16 19:54:20|176472.2|176422.2|176466.9|176416.9|176473.3|176423.3|176466.9|176416.9|12
1721159670000|2024-07-16 19:54:30|176464|176414|176467.4|176417.4|176467.5|176417.5|176458.2|176408.2|11
1721159680000|2024-07-16 19:54:40|176467.3|176417.3|176463.5|176413.5|176468.2|176418.2|176463.2|176413.2|11
1721159690000|2024-07-16 19:54:50|176464.5|176414.5|176464.8|176414.8|176464.9|176414.9|176464.5|176414.5|5
1721159700000|2024-07-16 19:55:00|176464.7|176414.7|176464.3|176414.3|176485|176435|176460.3|176410.3|22
1721159710000|2024-07-16 19:55:10|176465.5|176415.5|176463.2|176413.2|176466.1|176416.1|176462.6|176412.6|8
1721159720000|2024-07-16 19:55:20|176460.3|176410.3|176478.3|176428.3|176478.3|176428.3|176458.2|176408.2|17
1721159730000|2024-07-16 19:55:30|176479.1|176429.1|176488.6|176438.6|176489.4|176439.4|176479.1|176429.1|14
1721159740000|2024-07-16 19:55:40|176475|176425|176466.4|176416.4|176475.2|176425.2|176464.5|176414.5|17
1721159750000|2024-07-16 19:55:50|176467.6|176417.6|176462.1|176412.1|176467.6|176417.6|176459.5|176409.5|10
1721159760000|2024-07-16 19:56:00|176462.2|176412.2|176463.2|176413.2|176468.2|176418.2|176459.4|176409.4|24
1721159770000|2024-07-16 19:56:10|176454.5|176404.5|176448|176398|176458.2|176408.2|176439.7|176389.7|18
1721159780000|2024-07-16 19:56:20|176448.5|176398.5|176456.1|176406.1|176458.8|176408.8|176448.5|176398.5|17
1721159790000|2024-07-16 19:56:30|176457.2|176407.2|176460.7|176410.7|176463.3|176413.3|176456.7|176406.7|19
1721159800000|2024-07-16 19:56:40|176462.3|176412.3|176460.8|176410.8|176463.7|176413.7|176460.8|176410.8|5
1721159810000|2024-07-16 19:56:50|176462.1|176412.1|176444.9|176394.9|176462.1|176412.1|176436.5|176386.5|17
1721159820000|2024-07-16 19:57:00|176444.7|176394.7|176458.8|176408.8|176462.1|176412.1|176444.7|176394.7|14
1721159830000|2024-07-16 19:57:10|176458.3|176408.3|176437.4|176387.4|176458.5|176408.5|176437.1|176387.1|13
1721159840000|2024-07-16 19:57:20|176436.8|176386.8|176425.4|176375.4|176436.8|176386.8|176421.9|176371.9|8
1721159850000|2024-07-16 19:57:30|176424.9|176374.9|176453.5|176403.5|176455.4|176405.4|176424.9|176374.9|23
1721159860000|2024-07-16 19:57:40|176453.6|176403.6|176450|176400|176461.3|176411.3|176446.2|176396.2|18
1721159870000|2024-07-16 19:57:50|176449.7|176399.7|176448.3|176398.3|176449.8|176399.8|176445.6|176395.6|13
1721159880000|2024-07-16 19:58:00|176446.3|176396.3|176449.5|176399.5|176450.2|176400.2|176446.3|176396.3|17
1721159890000|2024-07-16 19:58:10|176450|176400|176463.5|176413.5|176464.1|176414.1|176449.5|176399.5|22
1721159900000|2024-07-16 19:58:20|176463.8|176413.8|176466.3|176416.3|176466.5|176416.5|176463.8|176413.8|7
1721159910000|2024-07-16 19:58:30|176464.8|176414.8|176466.4|176416.4|176466.4|176416.4|176464.8|176414.8|18
1721159920000|2024-07-16 19:58:40|176465.5|176415.5|176482.5|176432.5|176488.2|176438.2|176465.5|176415.5|25
1721159930000|2024-07-16 19:58:50|176482.1|176432.1|176481.5|176431.5|176483.2|176433.2|176479.8|176429.8|19
1721159940000|2024-07-16 19:59:00|176481.7|176431.7|176481.7|176431.7|176483.3|176433.3|176480.2|176430.2|17
1721159950000|2024-07-16 19:59:10|176482.3|176432.3|176477.8|176427.8|176482.6|176432.6|176477.7|176427.7|17
1721159960000|2024-07-16 19:59:20|176478.5|176428.5|176470.6|176420.6|176479.5|176429.5|176468.4|176418.4|15
1721159970000|2024-07-16 19:59:30|176469.6|176419.6|176468.1|176418.1|176469.6|176419.6|176459.7|176409.7|9
1721159980000|2024-07-16 19:59:40|176469.4|176419.4|176486|176436|176486|176436|176469.4|176419.4|12
1721159990000|2024-07-16 19:59:50|176486.2|176436.2|176487.2|176437.2|176487.6|176437.6|176481|176431|25
1721160000000|2024-07-16 20:00:00|176484.6|176434.6|176489.5|176439.5|176494|176444|176479.1|176429.1|24
1721160010000|2024-07-16 20:00:10|176489.7|176439.7|176519|176394|176519|176439.8|176488.8|176391.2|16
1721160020000|2024-07-16 20:00:20|176519.1|176394.1|176486.3|176361.3|176519.1|176394.1|176480.2|176355.2|12
1721160030000|2024-07-16 20:00:30|176486.2|176361.2|176468.2|176343.2|176486.2|176361.2|176466.1|176341.1|16
1721160040000|2024-07-16 20:00:40|176468.6|176343.6|176465.9|176340.9|176469.6|176344.6|176465.9|176340.9|13
1721160050000|2024-07-16 20:00:50|176465.7|176340.7|176465.9|176340.9|176467.2|176342.2|176465.7|176340.7|8
1721160060000|2024-07-16 20:01:00|176467|176342|176464.9|176339.9|176467|176342|176464.9|176339.9|4
1721160070000|2024-07-16 20:01:10|176465.4|176340.4|176466.2|176341.2|176466.2|176341.2|176465.4|176340.4|4
1721160080000|2024-07-16 20:01:20|176466.9|176341.9|176464.7|176339.7|176466.9|176341.9|176463.5|176338.5|6
1721160090000|2024-07-16 20:01:30|176465.2|176340.2|176465.5|176340.5|176465.5|176340.5|176464.2|176339.2|7
1721160100000|2024-07-16 20:01:40|176465.2|176340.2|176468.3|176343.3|176469.7|176344.7|176464.6|176339.6|10
1721160110000|2024-07-16 20:01:50|176468.2|176343.2|176469.2|176344.2|176469.2|176344.2|176467.3|176342.3|4
1721160120000|2024-07-16 20:02:00|176467.5|176342.5|176468|176343|176468|176343|176467.5|176342.5|2
1721160130000|2024-07-16 20:02:10|176467.6|176342.6|176462.8|176337.8|176470.6|176345.6|176462.8|176337.8|5
1721160140000|2024-07-16 20:02:20|176463.2|176338.2|176462.3|176337.3|176465.1|176340.1|176461.5|176336.5|6
1721160150000|2024-07-16 20:02:30|176462.9|176337.9|176431.9|176381.9|176462.9|176381.9|176430.8|176337.9|4
1721160160000|2024-07-16 20:02:40|176432.4|176382.4|176432.7|176382.7|176432.7|176382.7|176432.4|176382.4|2
1721160180000|2024-07-16 20:03:00|176433|176383|176433.9|176383.9|176433.9|176383.9|176433|176383|3
1721160190000|2024-07-16 20:03:10|176434.4|176384.4|176435.8|176385.8|176435.8|176385.8|176434.4|176384.4|3
1721160200000|2024-07-16 20:03:20|176439.2|176389.2|176445|176395|176446.8|176396.8|176431.3|176381.3|15
1721160210000|2024-07-16 20:03:30|176446.2|176396.2|176447.7|176397.7|176450|176400|176446.1|176396.1|24
1721160220000|2024-07-16 20:03:40|176445.5|176395.5|176449.4|176399.4|176449.4|176399.4|176445.5|176395.5|12
1721160230000|2024-07-16 20:03:50|176450.3|176400.3|176450|176400|176450.3|176400.3|176445.3|176395.3|13
1721160240000|2024-07-16 20:04:00|176450.5|176400.5|176446.3|176396.3|176450.5|176400.5|176443.1|176393.1|12
1721160250000|2024-07-16 20:04:10|176446.7|176396.7|176444.4|176394.4|176448.1|176398.1|176444.4|176394.4|16
1721160260000|2024-07-16 20:04:20|176444|176394|176444.6|176394.6|176445.1|176395.1|176444|176394|8
1721160270000|2024-07-16 20:04:30|176444.8|176394.8|176445.6|176395.6|176446.9|176396.9|176444.8|176394.8|6
1721160280000|2024-07-16 20:04:40|176445|176395|176445.8|176395.8|176445.8|176395.8|176445|176395|3
1721160290000|2024-07-16 20:04:50|176446.4|176396.4|176447.4|176397.4|176447.4|176397.4|176445.2|176395.2|10
1721160300000|2024-07-16 20:05:00|176447.5|176397.5|176441.9|176391.9|176447.5|176397.5|176438.8|176388.8|14
1721160310000|2024-07-16 20:05:10|176443.4|176393.4|176442.8|176392.8|176443.4|176393.4|176441.8|176391.8|4
1721160320000|2024-07-16 20:05:20|176444.7|176394.7|176445.2|176395.2|176446.1|176396.1|176444.7|176394.7|6
1721160330000|2024-07-16 20:05:30|176444|176394|176445.6|176395.6|176445.6|176395.6|176441.3|176391.3|13
1721160340000|2024-07-16 20:05:40|176445.1|176395.1|176445.6|176395.6|176445.6|176395.6|176441.1|176391.1|12
1721160350000|2024-07-16 20:05:50|176446.6|176396.6|176445.5|176395.5|176446.6|176396.6|176440.7|176390.7|10
1721160360000|2024-07-16 20:06:00|176444.5|176394.5|176444.5|176394.5|176444.5|176394.5|176444.5|176394.5|1
1721160370000|2024-07-16 20:06:10|176443.4|176393.4|176444.8|176394.8|176445|176395|176442.1|176392.1|7
1721160380000|2024-07-16 20:06:20|176444|176394|176444.8|176394.8|176446.8|176396.8|176442.7|176392.7|11
1721160390000|2024-07-16 20:06:30|176445.8|176395.8|176448.2|176398.2|176448.2|176398.2|176442.1|176392.1|15
1721160400000|2024-07-16 20:06:40|176447.9|176397.9|176436.6|176386.6|176447.9|176397.9|176435.5|176385.5|11
1721160410000|2024-07-16 20:06:50|176437|176387|176439.2|176389.2|176440.2|176390.2|176437|176387|5
1721160420000|2024-07-16 20:07:00|176438.2|176388.2|176446.9|176396.9|176446.9|176396.9|176438|176388|12
1721160430000|2024-07-16 20:07:10|176446.5|176396.5|176440.7|176390.7|176446.5|176396.5|176438.8|176388.8|14
1721160440000|2024-07-16 20:07:20|176440.6|176390.6|176441.4|176391.4|176441.6|176391.6|176439.3|176389.3|11
1721160450000|2024-07-16 20:07:30|176440.4|176390.4|176440|176390|176444.6|176394.6|176437.5|176387.5|20
1721160460000|2024-07-16 20:07:40|176439.5|176389.5|176441.4|176391.4|176442.1|176392.1|176439.5|176389.5|12
1721160470000|2024-07-16 20:07:50|176440.7|176390.7|176468.4|176343.4|176475.2|176393.8|176437.1|176343.3|19
1721160480000|2024-07-16 20:08:00|176469.1|176344.1|176471.2|176346.2|176476|176351|176469.1|176344.1|11
1721160490000|2024-07-16 20:08:10|176471.9|176346.9|176470.9|176345.9|176473.8|176348.8|176470.9|176345.9|15
1721160500000|2024-07-16 20:08:20|176471.6|176346.6|176473.9|176348.9|176473.9|176348.9|176470|176345|27
1721160510000|2024-07-16 20:08:30|176473.1|176348.1|176472.9|176347.9|176473.1|176348.1|176469.9|176344.9|17
1721160520000|2024-07-16 20:08:40|176472.2|176347.2|176472.3|176347.3|176472.7|176347.7|176470.1|176345.1|12
1721160530000|2024-07-16 20:08:50|176473.2|176348.2|176472.8|176347.8|176473.7|176348.7|176472.3|176347.3|12
1721160540000|2024-07-16 20:09:00|176473.4|176348.4|176475.2|176350.2|176475.2|176350.2|176471.4|176346.4|13
1721160550000|2024-07-16 20:09:10|176475.4|176350.4|176473.3|176348.3|176475.4|176350.4|176472.6|176347.6|5
1721160560000|2024-07-16 20:09:20|176474.1|176349.1|176473.9|176348.9|176474.5|176349.5|176473.9|176348.9|5
1721160570000|2024-07-16 20:09:30|176473.1|176348.1|176473.3|176348.3|176474.9|176349.9|176472.1|176347.1|18
1721160580000|2024-07-16 20:09:40|176472.3|176347.3|176473.4|176348.4|176475|176350|176472|176347|9
1721160590000|2024-07-16 20:09:50|176472.7|176347.7|176473|176348|176473|176348|176471.8|176346.8|4
1721160600000|2024-07-16 20:10:00|176473.5|176348.5|176474.6|176349.6|176475.8|176350.8|176473|176348|6
1721160610000|2024-07-16 20:10:10|176474.7|176349.7|176472.1|176347.1|176475.1|176350.1|176471.1|176346.1|12
1721160620000|2024-07-16 20:10:20|176472.2|176347.2|176471.8|176346.8|176472.2|176347.2|176471.1|176346.1|7
1721160630000|2024-07-16 20:10:30|176471.9|176346.9|176471.9|176346.9|176471.9|176346.9|176470.3|176345.3|7
1721160640000|2024-07-16 20:10:40|176471.2|176346.2|176471.5|176346.5|176471.9|176346.9|176468.8|176343.8|10
1721160650000|2024-07-16 20:10:50|176471.2|176346.2|176469.4|176344.4|176471.2|176346.2|176469.4|176344.4|4
1721160660000|2024-07-16 20:11:00|176470|176345|176470.9|176345.9|176471.6|176346.6|176469.6|176344.6|14
1721160670000|2024-07-16 20:11:10|176471.6|176346.6|176471.9|176346.9|176471.9|176346.9|176470|176345|6
1721160680000|2024-07-16 20:11:20|176471.3|176346.3|176471.6|176346.6|176471.6|176346.6|176470.2|176345.2|10
1721160690000|2024-07-16 20:11:30|176472|176347|176470.1|176345.1|176472|176347|176470.1|176345.1|12
1721160700000|2024-07-16 20:11:40|176470.8|176345.8|176490|176365|176490.8|176365.8|176470.8|176345.8|12
1721160710000|2024-07-16 20:11:50|176489.6|176364.6|176491.9|176366.9|176491.9|176366.9|176488.6|176363.6|10
1721160720000|2024-07-16 20:12:00|176490.6|176365.6|176491.2|176366.2|176491.2|176366.2|176490.6|176365.6|3
1721160730000|2024-07-16 20:12:10|176492.2|176367.2|176492.9|176367.9|176492.9|176367.9|176492.2|176367.2|4
1721160740000|2024-07-16 20:12:20|176492.3|176367.3|176492.8|176367.8|176493.4|176368.4|176492.2|176367.2|7
1721160750000|2024-07-16 20:12:30|176492|176367|176492|176367|176493|176368|176492|176367|3
1721160760000|2024-07-16 20:12:40|176493|176368|176490.5|176365.5|176493|176368|176489.9|176364.9|3
1721160770000|2024-07-16 20:12:50|176491.8|176366.8|176491.8|176366.8|176491.8|176366.8|176491.8|176366.8|1
1721160780000|2024-07-16 20:13:00|176491.2|176366.2|176499.7|176374.7|176499.7|176374.7|176491.2|176366.2|8
1721160790000|2024-07-16 20:13:10|176500|176375|176500.6|176375.6|176502.3|176377.3|176497.6|176372.6|18
1721160800000|2024-07-16 20:13:20|176499.9|176374.9|176500.2|176375.2|176500.5|176375.5|176499.9|176374.9|5
1721160830000|2024-07-16 20:13:50|176499.1|176374.1|176500.4|176375.4|176500.4|176375.4|176498.9|176373.9|5
1721160840000|2024-07-16 20:14:00|176499.6|176374.6|176505.7|176380.7|176506.4|176381.4|176499.6|176374.6|8
1721160850000|2024-07-16 20:14:10|176504.8|176379.8|176506|176381|176506.4|176381.4|176503.4|176378.4|8
1721160860000|2024-07-16 20:14:20|176505.6|176380.6|176503.5|176378.5|176506.2|176381.2|176502.4|176377.4|10
1721160870000|2024-07-16 20:14:30|176503.1|176378.1|176503.1|176378.1|176503.1|176378.1|176503.1|176378.1|1
1721160880000|2024-07-16 20:14:40|176503.9|176378.9|176463.5|176413.5|176503.9|176413.5|176463|176373.9|6
1721160890000|2024-07-16 20:14:50|176463.2|176413.2|176459.1|176409.1|176463.2|176413.2|176458.7|176408.7|15
1721160900000|2024-07-16 20:15:00|176459.5|176409.5|176459.5|176409.5|176459.7|176409.7|176458.7|176408.7|9
1721160910000|2024-07-16 20:15:10|176458.9|176408.9|176458.9|176408.9|176458.9|176408.9|176458.3|176408.3|3
1721160920000|2024-07-16 20:15:20|176458.3|176408.3|176458.5|176408.5|176459.2|176409.2|176457.7|176407.7|7
1721160930000|2024-07-16 20:15:30|176457.7|176407.7|176458.9|176408.9|176458.9|176408.9|176457.7|176407.7|3
1721160940000|2024-07-16 20:15:40|176458.3|176408.3|176458.3|176408.3|176459|176409|176458.3|176408.3|3
1721160950000|2024-07-16 20:15:50|176495.4|176370.4|176495.2|176370.2|176496.2|176371.2|176494.3|176369.3|5
1721160960000|2024-07-16 20:16:00|176496.2|176371.2|176496.2|176371.2|176496.2|176371.2|176496.2|176371.2|1
1721160970000|2024-07-16 20:16:10|176496.5|176371.5|176496.5|176371.5|176496.5|176371.5|176496.5|176371.5|1
1721160980000|2024-07-16 20:16:20|176496.4|176371.4|176496.4|176371.4|176496.4|176371.4|176496.4|176371.4|1
1721161000000|2024-07-16 20:16:40|176496.3|176371.3|176496.3|176371.3|176496.3|176371.3|176496.3|176371.3|1
1721161010000|2024-07-16 20:16:50|176497.2|176372.2|176497|176372|176497.9|176372.9|176496.5|176371.5|8
1721161020000|2024-07-16 20:17:00|176497.8|176372.8|176498.3|176373.3|176498.3|176373.3|176497.8|176372.8|2
1721161030000|2024-07-16 20:17:10|176498.6|176373.6|176498.6|176373.6|176498.6|176373.6|176498.6|176373.6|1
1721161050000|2024-07-16 20:17:30|176498.8|176373.8|176461.5|176411.5|176498.8|176412|176460.5|176373.8|7
1721161060000|2024-07-16 20:17:40|176461.4|176411.4|176460.5|176410.5|176461.9|176411.9|176460.5|176410.5|6
1721161070000|2024-07-16 20:17:50|176461.2|176411.2|176461.3|176411.3|176461.3|176411.3|176461.2|176411.2|2
1721161080000|2024-07-16 20:18:00|176461|176411|176461.3|176411.3|176461.9|176411.9|176460.8|176410.8|4
1721161090000|2024-07-16 20:18:10|176460.9|176410.9|176460.8|176410.8|176461.6|176411.6|176459.9|176409.9|9
1721161100000|2024-07-16 20:18:20|176461.4|176411.4|176462.2|176412.2|176462.3|176412.3|176461.4|176411.4|6
1721161110000|2024-07-16 20:18:30|176461.4|176411.4|176462.8|176412.8|176463.2|176413.2|176460.4|176410.4|5
1721161120000|2024-07-16 20:18:40|176462.4|176412.4|176463.1|176413.1|176463.1|176413.1|176462.4|176412.4|2
1721161140000|2024-07-16 20:19:00|176462.7|176412.7|176462.5|176412.5|176462.7|176412.7|176462.5|176412.5|2
1721161150000|2024-07-16 20:19:10|176462.2|176412.2|176463|176413|176463|176413|176462.2|176412.2|3
1721161160000|2024-07-16 20:19:20|176464|176414|176464|176414|176464|176414|176464|176414|1
1721161170000|2024-07-16 20:19:30|176464.3|176414.3|176464.3|176414.3|176464.3|176414.3|176464.3|176414.3|1
1721161180000|2024-07-16 20:19:40|176463.3|176413.3|176463.9|176413.9|176463.9|176413.9|176461.8|176411.8|4
1721161190000|2024-07-16 20:19:50|176463.4|176413.4|176464.5|176414.5|176464.5|176414.5|176463.4|176413.4|3
1721161200000|2024-07-16 20:20:00|176465.5|176415.5|176450.9|176400.9|176465.5|176415.5|176450.9|176400.9|7
1721161210000|2024-07-16 20:20:10|176450.8|176400.8|176450.8|176400.8|176450.8|176400.8|176450.8|176400.8|1
1721161220000|2024-07-16 20:20:20|176449.5|176399.5|176445|176395|176449.5|176399.5|176442.8|176392.8|6
1721161230000|2024-07-16 20:20:30|176444.5|176394.5|176481.9|176356.9|176484|176396.6|176441.4|176356.9|14
1721161240000|2024-07-16 20:20:40|176483.5|176358.5|176500.1|176375.1|176503.9|176378.9|176481.9|176356.9|8
1721161250000|2024-07-16 20:20:50|176497|176372|176497|176372|176497|176372|176497|176372|1
1721161260000|2024-07-16 20:21:00|176496.4|176371.4|176496.7|176371.7|176497|176372|176496.4|176371.4|3
1721161270000|2024-07-16 20:21:10|176493.8|176368.8|176493.8|176368.8|176493.8|176368.8|176493.8|176368.8|1
1721161280000|2024-07-16 20:21:20|176493|176368|176495.4|176370.4|176495.4|176370.4|176493|176368|3
1721161290000|2024-07-16 20:21:30|176494.5|176369.5|176493.9|176368.9|176494.5|176369.5|176493.9|176368.9|2
1721161310000|2024-07-16 20:21:50|176494.5|176369.5|176495.5|176370.5|176495.5|176370.5|176494.5|176369.5|2
1721161320000|2024-07-16 20:22:00|176495.1|176370.1|176500.8|176375.8|176500.8|176375.8|176495.1|176370.1|3
1721161340000|2024-07-16 20:22:20|176501.4|176376.4|176501.4|176376.4|176501.4|176376.4|176501.4|176376.4|1
1721161350000|2024-07-16 20:22:30|176498.5|176373.5|176498.5|176373.5|176498.5|176373.5|176498.5|176373.5|1
1721161370000|2024-07-16 20:22:50|176500.9|176375.9|176500.6|176375.6|176500.9|176375.9|176500.2|176375.2|3
1721161380000|2024-07-16 20:23:00|176500.1|176375.1|176500.1|176375.1|176500.1|176375.1|176500.1|176375.1|1
1721161390000|2024-07-16 20:23:10|176500.6|176375.6|176502.3|176377.3|176504.7|176379.7|176500.6|176375.6|11
1721161400000|2024-07-16 20:23:20|176501.2|176376.2|176504.8|176379.8|176505.3|176380.3|176501.2|176376.2|19
1721161410000|2024-07-16 20:23:30|176505.3|176380.3|176509.4|176384.4|176510.1|176385.1|176503.6|176378.6|12
1721161420000|2024-07-16 20:23:40|176509|176384|176512.3|176387.3|176512.7|176387.7|176506.4|176381.4|17
1721161430000|2024-07-16 20:23:50|176513.6|176388.6|176529.7|176404.7|176531.7|176406.7|176513.6|176388.6|8
1721161440000|2024-07-16 20:24:00|176564.1|176439.1|176560.3|176435.3|176564.1|176439.1|176558.3|176433.3|13
1721161450000|2024-07-16 20:24:10|176559.9|176434.9|176565.1|176440.1|176567.4|176442.4|176559.9|176434.9|13
1721161460000|2024-07-16 20:24:20|176564.3|176439.3|176565.9|176440.9|176566.4|176441.4|176563.7|176438.7|11
1721161470000|2024-07-16 20:24:30|176565.6|176440.6|176565.6|176440.6|176566|176441|176565.4|176440.4|5
1721161480000|2024-07-16 20:24:40|176565.4|176440.4|176561.6|176436.6|176566.6|176441.6|176561.6|176436.6|22
1721161490000|2024-07-16 20:24:50|176561.2|176436.2|176565.4|176440.4|176567.4|176442.4|176561|176436|18
1721161500000|2024-07-16 20:25:00|176564.9|176439.9|176564.8|176439.8|176565|176440|176562.8|176437.8|10
1721161510000|2024-07-16 20:25:10|176563.5|176438.5|176561.6|176436.6|176564.8|176439.8|176561.4|176436.4|29
1721161520000|2024-07-16 20:25:20|176561.3|176436.3|176561.4|176436.4|176563.7|176438.7|176560.9|176435.9|24
1721161530000|2024-07-16 20:25:30|176560.9|176435.9|176561.8|176436.8|176563.5|176438.5|176560.8|176435.8|10
1721161540000|2024-07-16 20:25:40|176560|176435|176560|176435|176560|176435|176560|176435|1
1721161550000|2024-07-16 20:25:50|176561.1|176436.1|176559.3|176434.3|176562.7|176437.7|176559.3|176434.3|9
1721161560000|2024-07-16 20:26:00|176561.6|176436.6|176565.9|176440.9|176567.7|176442.7|176560.8|176435.8|9
1721161570000|2024-07-16 20:26:10|176564.7|176439.7|176561.6|176436.6|176565|176440|176559.4|176434.4|17
1721161580000|2024-07-16 20:26:20|176562.3|176437.3|176560.7|176435.7|176562.6|176437.6|176560.7|176435.7|18
1721161590000|2024-07-16 20:26:30|176560.9|176435.9|176560.7|176435.7|176561.4|176436.4|176560.7|176435.7|6
1721161600000|2024-07-16 20:26:40|176560.4|176435.4|176553.7|176428.7|176560.4|176435.4|176553.7|176428.7|5
1721161610000|2024-07-16 20:26:50|176552.2|176427.2|176552.7|176427.7|176552.7|176427.7|176551.6|176426.6|3
1721161620000|2024-07-16 20:27:00|176551.3|176426.3|176551.3|176426.3|176551.3|176426.3|176551.3|176426.3|1
1721161630000|2024-07-16 20:27:10|176551.9|176426.9|176551.9|176426.9|176551.9|176426.9|176551.9|176426.9|1
1721161640000|2024-07-16 20:27:20|176552.9|176427.9|176552.9|176427.9|176552.9|176427.9|176552.9|176427.9|1
1721161650000|2024-07-16 20:27:30|176552.1|176427.1|176533.5|176408.5|176552.1|176427.1|176532.9|176407.9|10
1721161660000|2024-07-16 20:27:40|176533|176408|176534.4|176409.4|176535.6|176410.6|176533|176408|5
1721161670000|2024-07-16 20:27:50|176534.6|176409.6|176530.2|176405.2|176536.2|176411.2|176530.2|176405.2|9
1721161680000|2024-07-16 20:28:00|176529.7|176404.7|176531.5|176406.5|176531.5|176406.5|176529.7|176404.7|6
1721161690000|2024-07-16 20:28:10|176531.4|176406.4|176535|176410|176535|176410|176531.4|176406.4|4
1721161710000|2024-07-16 20:28:30|176536.5|176411.5|176536.5|176411.5|176536.5|176411.5|176536.5|176411.5|1
1721161720000|2024-07-16 20:28:40|176535.6|176410.6|176535.6|176410.6|176535.6|176410.6|176532.7|176407.7|6
1721161730000|2024-07-16 20:28:50|176536.6|176411.6|176537|176412|176537|176412|176536.6|176411.6|3
1721161740000|2024-07-16 20:29:00|176538.4|176413.4|176537.8|176412.8|176539.1|176414.1|176537.1|176412.1|4
1721161750000|2024-07-16 20:29:10|176537.1|176412.1|176536.5|176411.5|176539|176414|176534.4|176409.4|5
1721161760000|2024-07-16 20:29:20|176537|176412|176538.3|176413.3|176538.3|176413.3|176536.9|176411.9|5
1721161770000|2024-07-16 20:29:30|176537.4|176412.4|176536.9|176411.9|176538.6|176413.6|176536.9|176411.9|4
1721161780000|2024-07-16 20:29:40|176537.6|176412.6|176537.3|176412.3|176537.8|176412.8|176535.7|176410.7|11
1721161790000|2024-07-16 20:29:50|176536.5|176411.5|176537.9|176412.9|176537.9|176412.9|176536.5|176411.5|8
1721161800000|2024-07-16 20:30:00|176537.7|176412.7|176535.1|176410.1|176537.7|176412.7|176533.7|176408.7|12
1721161810000|2024-07-16 20:30:10|176534.8|176409.8|176535.9|176410.9|176536.4|176411.4|176532.8|176407.8|18
1721161820000|2024-07-16 20:30:20|176535.3|176410.3|176532.1|176407.1|176535.9|176410.9|176532.1|176407.1|19
1721161830000|2024-07-16 20:30:30|176532.6|176407.6|176528.3|176403.3|176533.6|176408.6|176525.4|176400.4|8
1721161840000|2024-07-16 20:30:40|176526.8|176401.8|176526.5|176401.5|176527.2|176402.2|176526.5|176401.5|4
1721161850000|2024-07-16 20:30:50|176526.9|176401.9|176527.8|176402.8|176527.8|176402.8|176525.1|176400.1|5
1721161870000|2024-07-16 20:31:10|176527.5|176402.5|176527.5|176402.5|176527.5|176402.5|176527.5|176402.5|1
1721161880000|2024-07-16 20:31:20|176527.1|176402.1|176527.1|176402.1|176527.1|176402.1|176527.1|176402.1|1
1721161910000|2024-07-16 20:31:50|176528|176403|176528.9|176403.9|176528.9|176403.9|176528|176403|2
1721161920000|2024-07-16 20:32:00|176528.4|176403.4|176528.4|176403.4|176528.4|176403.4|176528.4|176403.4|1
1721161930000|2024-07-16 20:32:10|176529.2|176404.2|176529.2|176404.2|176529.2|176404.2|176529.2|176404.2|1
1721161940000|2024-07-16 20:32:20|176528.9|176403.9|176529.2|176404.2|176529.2|176404.2|176528.9|176403.9|2
1721161950000|2024-07-16 20:32:30|176529.5|176404.5|176529.3|176404.3|176529.5|176404.5|176528.8|176403.8|3
1721161960000|2024-07-16 20:32:40|176529.5|176404.5|176529.5|176404.5|176529.5|176404.5|176529.5|176404.5|1
1721161970000|2024-07-16 20:32:50|176529.7|176404.7|176528.7|176403.7|176529.7|176404.7|176528.7|176403.7|4
1721161980000|2024-07-16 20:33:00|176528.3|176403.3|176528.2|176403.2|176528.3|176403.3|176528.2|176403.2|2
1721161990000|2024-07-16 20:33:10|176528.9|176403.9|176530|176405|176530.2|176405.2|176528.3|176403.3|5
1721162010000|2024-07-16 20:33:30|176528.7|176403.7|176528.3|176403.3|176528.7|176403.7|176528.3|176403.3|2
1721162020000|2024-07-16 20:33:40|176528.6|176403.6|176530|176405|176530|176405|176528|176403|6
1721162030000|2024-07-16 20:33:50|176530.5|176405.5|176530|176405|176530.5|176405.5|176530|176405|5
1721162040000|2024-07-16 20:34:00|176530.3|176405.3|176487.3|176362.3|176530.3|176405.3|176487|176362|13
1721162050000|2024-07-16 20:34:10|176487.4|176362.4|176487.2|176362.2|176487.4|176362.4|176487.2|176362.2|2
1721162060000|2024-07-16 20:34:20|176487.7|176362.7|176488.2|176363.2|176488.2|176363.2|176487.7|176362.7|2
1721162070000|2024-07-16 20:34:30|176488.1|176363.1|176491|176366|176491|176366|176488.1|176363.1|2
1721162080000|2024-07-16 20:34:40|176487.6|176362.6|176487.6|176362.6|176487.6|176362.6|176487.6|176362.6|1
1721162090000|2024-07-16 20:34:50|176487|176362|176487|176362|176487|176362|176487|176362|1
1721162100000|2024-07-16 20:35:00|176489.2|176364.2|176504.8|176379.8|176505.3|176380.3|176489.2|176364.2|6
1721162110000|2024-07-16 20:35:10|176504|176379|176500.4|176375.4|176504|176379|176500.4|176375.4|2
1721162140000|2024-07-16 20:35:40|176494.7|176369.7|176494.7|176369.7|176494.7|176369.7|176494.7|176369.7|1
1721162150000|2024-07-16 20:35:50|176498|176373|176498|176373|176498|176373|176498|176373|1
1721162160000|2024-07-16 20:36:00|176495.5|176370.5|176497|176372|176497|176372|176494.7|176369.7|4
1721162170000|2024-07-16 20:36:10|176498.5|176373.5|176498.5|176373.5|176498.5|176373.5|176498.5|176373.5|1
1721162180000|2024-07-16 20:36:20|176499.6|176374.6|176499.6|176374.6|176499.6|176374.6|176499.6|176374.6|1
1721162190000|2024-07-16 20:36:30|176498.8|176373.8|176497.6|176372.6|176498.8|176373.8|176497.6|176372.6|3
1721162200000|2024-07-16 20:36:40|176498.5|176373.5|176503.1|176378.1|176503.1|176378.1|176498.5|176373.5|2
1721162210000|2024-07-16 20:36:50|176503.3|176378.3|176503.3|176378.3|176503.3|176378.3|176503.3|176378.3|1
1721162220000|2024-07-16 20:37:00|176504.5|176379.5|176524.1|176399.1|176524.1|176399.1|176504.5|176379.5|4
1721162230000|2024-07-16 20:37:10|176524.7|176399.7|176527.4|176402.4|176527.4|176402.4|176524.7|176399.7|2
1721162240000|2024-07-16 20:37:20|176527.9|176402.9|176543.7|176418.7|176544.7|176419.7|176527.9|176402.9|4
1721162250000|2024-07-16 20:37:30|176544.5|176419.5|176544.7|176419.7|176545.7|176420.7|176543.6|176418.6|15
1721162260000|2024-07-16 20:37:40|176545.6|176420.6|176544.5|176419.5|176546.4|176421.4|176543.3|176418.3|17
1721162270000|2024-07-16 20:37:50|176545.7|176420.7|176545.5|176420.5|176547|176422|176543|176418|21
1721162280000|2024-07-16 20:38:00|176546.5|176421.5|176546|176421|176547.5|176422.5|176542.5|176417.5|19
1721162290000|2024-07-16 20:38:10|176546.8|176421.8|176547|176422|176548.3|176423.3|176544.8|176419.8|12
1721162300000|2024-07-16 20:38:20|176548.3|176423.3|176544.9|176419.9|176548.3|176423.3|176544.9|176419.9|16
1721162310000|2024-07-16 20:38:30|176547.2|176422.2|176545.8|176420.8|176548.4|176423.4|176544.5|176419.5|24
1721162320000|2024-07-16 20:38:40|176547.3|176422.3|176548.2|176423.2|176548.3|176423.3|176544.3|176419.3|23
1721162330000|2024-07-16 20:38:50|176546.9|176421.9|176549.5|176424.5|176549.8|176424.8|176546.4|176421.4|21
1721162340000|2024-07-16 20:39:00|176548.3|176423.3|176548.4|176423.4|176549.9|176424.9|176546.1|176421.1|19
1721162350000|2024-07-16 20:39:10|176548.7|176423.7|176546.4|176421.4|176549.8|176424.8|176546|176421|10
1721162360000|2024-07-16 20:39:20|176549|176424|176548.4|176423.4|176549|176424|176545.9|176420.9|11
1721162370000|2024-07-16 20:39:30|176546.1|176421.1|176548.4|176423.4|176548.4|176423.4|176546.1|176421.1|8
1721162380000|2024-07-16 20:39:40|176546.7|176421.7|176511|176461|176548.6|176461|176509.3|176421.7|10
1721162390000|2024-07-16 20:39:50|176509|176459|176511|176461|176511|176461|176508.3|176458.3|10
1721162400000|2024-07-16 20:40:00|176508.8|176458.8|176510.4|176460.4|176510.8|176460.8|176507.1|176457.1|6
1721162410000|2024-07-16 20:40:10|176509.9|176459.9|176508.1|176458.1|176509.9|176459.9|176504.7|176454.7|6
1721162420000|2024-07-16 20:40:20|176509.9|176459.9|176547.6|176422.6|176547.8|176460.7|176507.9|176420.2|13
1721162430000|2024-07-16 20:40:30|176545.4|176420.4|176547.5|176422.5|176548.1|176423.1|176545.2|176420.2|15
1721162440000|2024-07-16 20:40:40|176544.7|176419.7|176549.2|176424.2|176550.2|176425.2|176544.7|176419.7|19
1721162450000|2024-07-16 20:40:50|176547.4|176422.4|176549|176424|176549|176424|176547.2|176422.2|12
1721162460000|2024-07-16 20:41:00|176547.8|176422.8|176547.4|176422.4|176549.6|176424.6|176546.1|176421.1|15
1721162470000|2024-07-16 20:41:10|176546|176421|176547.5|176422.5|176547.5|176422.5|176545.2|176420.2|5
1721162480000|2024-07-16 20:41:20|176545.8|176420.8|176548.2|176423.2|176548.3|176423.3|176545.8|176420.8|12
1721162490000|2024-07-16 20:41:30|176546.3|176421.3|176548.3|176423.3|176548.4|176423.4|176546.3|176421.3|11
1721162500000|2024-07-16 20:41:40|176548.8|176423.8|176547.9|176422.9|176548.8|176423.8|176546.1|176421.1|14
1721162510000|2024-07-16 20:41:50|176548.7|176423.7|176548.7|176423.7|176548.7|176423.7|176548.7|176423.7|1
1721162520000|2024-07-16 20:42:00|176547.9|176422.9|176548.5|176423.5|176549.2|176424.2|176546.1|176421.1|13
1721162530000|2024-07-16 20:42:10|176546.1|176421.1|176548.4|176423.4|176548.6|176423.6|176546.1|176421.1|6
1721162540000|2024-07-16 20:42:20|176548.9|176423.9|176548.2|176423.2|176549.2|176424.2|176546.4|176421.4|9
1721162550000|2024-07-16 20:42:30|176548.7|176423.7|176548.4|176423.4|176549.2|176424.2|176545.7|176420.7|6
1721162560000|2024-07-16 20:42:40|176548.8|176423.8|176564.9|176439.9|176568.4|176443.4|176548.8|176423.8|8
1721162570000|2024-07-16 20:42:50|176564.5|176439.5|176564.5|176439.5|176564.5|176439.5|176564.5|176439.5|1
1721162580000|2024-07-16 20:43:00|176565.2|176440.2|176565.2|176440.2|176565.2|176440.2|176565.2|176440.2|1
1721162590000|2024-07-16 20:43:10|176565.6|176440.6|176570.2|176445.2|176570.2|176445.2|176565.6|176440.6|3
1721162600000|2024-07-16 20:43:20|176570.4|176445.4|176570.6|176445.6|176570.6|176445.6|176569.1|176444.1|6
1721162610000|2024-07-16 20:43:30|176570.9|176445.9|176571.6|176446.6|176571.6|176446.6|176570.9|176445.9|2
1721162620000|2024-07-16 20:43:40|176570.3|176445.3|176582.8|176457.8|176582.8|176457.8|176570.3|176445.3|3
1721162630000|2024-07-16 20:43:50|176582.2|176457.2|176568|176443|176582.2|176457.2|176566.3|176441.3|6
1721162640000|2024-07-16 20:44:00|176569.1|176444.1|176569.1|176444.1|176569.1|176444.1|176568.6|176443.6|3
1721162650000|2024-07-16 20:44:10|176568.9|176443.9|176569.9|176444.9|176570.2|176445.2|176568.9|176443.9|6
1721162660000|2024-07-16 20:44:20|176570.5|176445.5|176571.2|176446.2|176571.2|176446.2|176570.5|176445.5|2
1721162670000|2024-07-16 20:44:30|176571.9|176446.9|176572.8|176447.8|176572.8|176447.8|176571.9|176446.9|2
1721162680000|2024-07-16 20:44:40|176571.9|176446.9|176572.6|176447.6|176572.6|176447.6|176571.9|176446.9|2
1721162700000|2024-07-16 20:45:00|176572.5|176447.5|176571.5|176446.5|176573.5|176448.5|176571.5|176446.5|3
1721162720000|2024-07-16 20:45:20|176572.8|176447.8|176618.2|176493.2|176618.2|176493.2|176572.8|176447.8|3
1721162730000|2024-07-16 20:45:30|176621.1|176496.1|176610.7|176485.7|176621.1|176496.1|176610.7|176485.7|10
1721162740000|2024-07-16 20:45:40|176610.5|176485.5|176608.1|176483.1|176610.7|176485.7|176608|176483|12
1721162750000|2024-07-16 20:45:50|176609.1|176484.1|176600.1|176475.1|176609.1|176484.1|176598.7|176473.7|15
1721162760000|2024-07-16 20:46:00|176599.3|176474.3|176600.3|176475.3|176600.3|176475.3|176598.3|176473.3|16
1721162770000|2024-07-16 20:46:10|176600.4|176475.4|176600.4|176475.4|176600.4|176475.4|176598.1|176473.1|13
1721162780000|2024-07-16 20:46:20|176599.8|176474.8|176598.9|176473.9|176599.8|176474.8|176598.9|176473.9|8
1721162790000|2024-07-16 20:46:30|176599.5|176474.5|176599.5|176474.5|176599.5|176474.5|176598.9|176473.9|7
1721162810000|2024-07-16 20:46:50|176601.1|176476.1|176600|176475|176601.1|176476.1|176597.8|176472.8|8
1721162820000|2024-07-16 20:47:00|176599.1|176474.1|176599.4|176474.4|176601.1|176476.1|176597.7|176472.7|8
1721162830000|2024-07-16 20:47:10|176600.1|176475.1|176599|176474|176601.7|176476.7|176599|176474|7
1721162840000|2024-07-16 20:47:20|176599.5|176474.5|176601.7|176476.7|176601.7|176476.7|176599.5|176474.5|6
1721162850000|2024-07-16 20:47:30|176600.7|176475.7|176600.8|176475.8|176601.2|176476.2|176600.5|176475.5|6
1721162860000|2024-07-16 20:47:40|176601.1|176476.1|176600.8|176475.8|176601.1|176476.1|176600.2|176475.2|7
1721162870000|2024-07-16 20:47:50|176600.2|176475.2|176600.8|176475.8|176600.8|176475.8|176600.2|176475.2|2
1721162880000|2024-07-16 20:48:00|176600.4|176475.4|176596.5|176471.5|176602.9|176477.9|176596.5|176471.5|9
1721162890000|2024-07-16 20:48:10|176593.2|176468.2|176593.1|176468.1|176594.8|176469.8|176592|176467|7
1721162900000|2024-07-16 20:48:20|176594.1|176469.1|176593.8|176468.8|176594.9|176469.9|176593.8|176468.8|4
1721162930000|2024-07-16 20:48:50|176593.5|176468.5|176594.8|176469.8|176594.8|176469.8|176593.5|176468.5|2
1721162940000|2024-07-16 20:49:00|176594.9|176469.9|176598.2|176473.2|176598.2|176473.2|176594.9|176469.9|7
1721162960000|2024-07-16 20:49:20|176597.4|176472.4|176597.4|176472.4|176597.4|176472.4|176597.4|176472.4|1
1721162970000|2024-07-16 20:49:30|176597.6|176472.6|176597.3|176472.3|176597.6|176472.6|176597.3|176472.3|2
1721162980000|2024-07-16 20:49:40|176596.4|176471.4|176596.4|176471.4|176596.4|176471.4|176596.4|176471.4|1
1721162990000|2024-07-16 20:49:50|176597.3|176472.3|176597.3|176472.3|176597.3|176472.3|176596.4|176471.4|6
1721163000000|2024-07-16 20:50:00|176595.4|176470.4|176595.4|176470.4|176595.5|176470.5|176595.4|176470.4|3
1721163010000|2024-07-16 20:50:10|176595.5|176470.5|176626.8|176501.8|176627.4|176502.4|176595.5|176470.5|8
1721163020000|2024-07-16 20:50:20|176626.1|176501.1|176690.5|176565.5|176695|176570|176623.3|176498.3|26
1721163030000|2024-07-16 20:50:30|176692.1|176567.1|176696.4|176571.4|176696.6|176571.6|176690.7|176565.7|12
1721163040000|2024-07-16 20:50:40|176696|176571|176696|176571|176696|176571|176696|176571|1
1721163050000|2024-07-16 20:50:50|176696.8|176571.8|176701.6|176576.6|176701.8|176576.8|176696.8|176571.8|5
1721163060000|2024-07-16 20:51:00|176702.1|176577.1|176699.1|176574.1|176702.1|176577.1|176697.8|176572.8|4
1721163070000|2024-07-16 20:51:10|176699.7|176574.7|176700.1|176575.1|176700.1|176575.1|176699.7|176574.7|2
1721163080000|2024-07-16 20:51:20|176698.7|176573.7|176691.7|176566.7|176699.8|176574.8|176688.8|176563.8|10
1721163090000|2024-07-16 20:51:30|176691.6|176566.6|176691.6|176566.6|176691.6|176566.6|176691.6|176566.6|1
1721163100000|2024-07-16 20:51:40|176691.5|176566.5|176690.3|176565.3|176691.5|176566.5|176689.7|176564.7|5
1721163110000|2024-07-16 20:51:50|176690.9|176565.9|176690.2|176565.2|176692.3|176567.3|176690.1|176565.1|6
1721163120000|2024-07-16 20:52:00|176692.2|176567.2|176690.1|176565.1|176692.2|176567.2|176690.1|176565.1|4
1721163130000|2024-07-16 20:52:10|176689.9|176564.9|176690|176565|176690.7|176565.7|176688.7|176563.7|5
1721163140000|2024-07-16 20:52:20|176687.9|176562.9|176684.4|176559.4|176687.9|176562.9|176682.6|176557.6|4
1721163150000|2024-07-16 20:52:30|176685.6|176560.6|176687.6|176562.6|176689.9|176564.9|176684|176559|7
1721163170000|2024-07-16 20:52:50|176687.1|176562.1|176687.4|176562.4|176687.4|176562.4|176687.1|176562.1|2
1721163180000|2024-07-16 20:53:00|176686.2|176561.2|176686.2|176561.2|176686.2|176561.2|176686.2|176561.2|1
1721163190000|2024-07-16 20:53:10|176686.4|176561.4|176687|176562|176687|176562|176686.4|176561.4|2
1721163200000|2024-07-16 20:53:20|176686|176561|176686|176561|176686|176561|176686|176561|1
1721163230000|2024-07-16 20:53:50|176685|176560|176685|176560|176685|176560|176685|176560|1
1721163240000|2024-07-16 20:54:00|176686.4|176561.4|176686.4|176561.4|176686.4|176561.4|176686.4|176561.4|1
1721163250000|2024-07-16 20:54:10|176687.1|176562.1|176687.1|176562.1|176687.1|176562.1|176687.1|176562.1|1
1721163280000|2024-07-16 20:54:40|176686.4|176561.4|176686.4|176561.4|176686.4|176561.4|176686.4|176561.4|1
1721163300000|2024-07-16 20:55:00|176684.6|176559.6|176688.8|176563.8|176688.8|176563.8|176684.6|176559.6|3
1721163320000|2024-07-16 20:55:20|176688.5|176563.5|176689.5|176564.5|176690.3|176565.3|176688.5|176563.5|3
1721163330000|2024-07-16 20:55:30|176688.7|176563.7|176688.7|176563.7|176689.5|176564.5|176688.7|176563.7|3
1721163340000|2024-07-16 20:55:40|176689.5|176564.5|176686.5|176561.5|176693.5|176568.5|176686.5|176561.5|6
1721163360000|2024-07-16 20:56:00|176688.1|176563.1|176689.4|176564.4|176689.4|176564.4|176688.1|176563.1|3
1721163390000|2024-07-16 20:56:30|176694.8|176569.8|176692.1|176567.1|176701.4|176576.4|176692.1|176567.1|3
1721163400000|2024-07-16 20:56:40|176694.5|176569.5|176689.8|176564.8|176694.5|176569.5|176689.8|176564.8|9
1721163410000|2024-07-16 20:56:50|176691.4|176566.4|176691.2|176566.2|176691.4|176566.4|176691.2|176566.2|2
1721163420000|2024-07-16 20:57:00|176690.2|176565.2|176691.6|176566.6|176691.6|176566.6|176690.2|176565.2|2
1721163430000|2024-07-16 20:57:10|176700.3|176572.1|176696.8|176568.6|176700.3|176572.1|176696.6|176568.4|4
1721163440000|2024-07-16 20:57:20|176700.5|176572.2|176696.5|176568.2|176700.5|176572.2|176696.5|176568.2|2
1721163450000|2024-07-16 20:57:30|176700.4|176572.2|176713.7|176588.7|176717|176592|176700.4|176572.2|13
1721163460000|2024-07-16 20:57:40|176715.1|176590.1|176711.6|176586.6|176715.7|176590.7|176711.6|176586.6|8
1721163470000|2024-07-16 20:57:50|176712.8|176587.8|176712.8|176587.8|176712.8|176587.8|176711.6|176586.6|3
1721163480000|2024-07-16 20:58:00|176714|176589|176714.4|176589.4|176714.4|176589.4|176714|176589|2
1721163490000|2024-07-16 20:58:10|176713.5|176588.5|176710.6|176585.6|176713.5|176588.5|176710|176585|4
1721163500000|2024-07-16 20:58:20|176711.2|176586.2|176711.3|176586.3|176712.3|176587.3|176711.2|176586.2|3
1721163510000|2024-07-16 20:58:30|176712.2|176587.2|176708.8|176583.8|176712.8|176587.8|176708.8|176583.8|7
1721163520000|2024-07-16 20:58:40|176710.7|176585.7|176710.7|176585.7|176710.7|176585.7|176710.7|176585.7|1
1721163530000|2024-07-16 20:58:50|176711.8|176586.8|176711.8|176586.8|176711.8|176586.8|176711.8|176586.8|1
1721163540000|2024-07-16 20:59:00|176713.1|176588.1|176711.9|176586.9|176713.1|176588.1|176707.6|176582.6|5
1721163550000|2024-07-16 20:59:10|176712.7|176587.7|176710.2|176585.2|176712.7|176587.7|176710.2|176585.2|2
1721163560000|2024-07-16 20:59:20|176711.5|176586.5|176711.5|176586.5|176711.5|176586.5|176710|176585|5
1721163570000|2024-07-16 20:59:30|176710|176585|176725.7|176600.7|176731.5|176606.5|176710|176585|14
1721163580000|2024-07-16 20:59:40|176728.8|176603.8|176737.1|176612.1|176737.1|176612.1|176728.8|176603.8|6
1721163590000|2024-07-16 20:59:50|176736.1|176611.1|176744.8|176619.8|176744.8|176619.8|176725.1|176600.1|11
1721163600000|2024-07-16 21:00:00|176743.6|176618.6|176853.4|176543.4|176855.6|176618.6|176743.6|176539.7|5
1721163720000|2024-07-16 21:02:00|176876.4|176566.4|176876.4|176566.4|176876.4|176566.4|176876.4|176566.4|1
1721163740000|2024-07-16 21:02:20|176876.3|176566.3|176811|176501|176877.1|176567.1|176785.6|176475.6|8
1721163750000|2024-07-16 21:02:30|176806.2|176496.2|176806.2|176496.2|176806.2|176496.2|176806.2|176496.2|1
1721163770000|2024-07-16 21:02:50|176817.6|176507.6|176807.2|176497.2|176819.2|176509.2|176807.2|176497.2|3
1721163780000|2024-07-16 21:03:00|176808.4|176498.4|176798.7|176488.7|176808.4|176498.4|176798.5|176488.5|6
1721163810000|2024-07-16 21:03:30|176776.8|176466.8|176808.5|176498.5|176809.5|176499.5|176776.8|176466.8|3
1721163820000|2024-07-16 21:03:40|176807.9|176497.9|176807.9|176497.9|176807.9|176497.9|176807.9|176497.9|1
1721163870000|2024-07-16 21:04:30|176809|176499|176816.3|176506.3|176816.3|176506.3|176801.9|176491.9|5
1721163900000|2024-07-16 21:05:00|176815.5|176505.5|176806.5|176496.5|176819.8|176509.8|176802.2|176492.2|4
1721163910000|2024-07-16 21:05:10|176794.2|176484.2|176794.2|176484.2|176794.2|176484.2|176794.2|176484.2|1
1721163920000|2024-07-16 21:05:20|176795.1|176485.1|176795.1|176485.1|176795.1|176485.1|176795.1|176485.1|1
1721163940000|2024-07-16 21:05:40|176808.9|176498.9|176803.2|176493.2|176808.9|176498.9|176788.6|176478.6|5
1721163950000|2024-07-16 21:05:50|176819.6|176509.6|176819|176509|176819.6|176509.6|176819|176509|3
1721163960000|2024-07-16 21:06:00|176810.6|176500.6|176810.6|176500.6|176810.6|176500.6|176810.6|176500.6|1
1721163970000|2024-07-16 21:06:10|176799.8|176489.8|176799.8|176489.8|176799.8|176489.8|176799.8|176489.8|1
1721163980000|2024-07-16 21:06:20|176799.7|176489.7|176799.7|176489.7|176799.7|176489.7|176799.7|176489.7|1
1721163990000|2024-07-16 21:06:30|176799.8|176489.8|176799.8|176489.8|176799.8|176489.8|176799.8|176489.8|1
1721164010000|2024-07-16 21:06:50|176799.7|176489.7|176799.7|176489.7|176799.7|176489.7|176799.7|176489.7|1
1721164020000|2024-07-16 21:07:00|176792.3|176482.3|176792.3|176482.3|176792.3|176482.3|176792.3|176482.3|1
1721164070000|2024-07-16 21:07:50|176792.2|176482.2|176792.2|176482.2|176792.2|176482.2|176792.2|176482.2|1
1721164080000|2024-07-16 21:08:00|176759.8|176449.8|176792.1|176482.1|176792.1|176482.1|176759.8|176449.8|3
1721164090000|2024-07-16 21:08:10|176792|176482|176791.3|176481.3|176792|176482|176791.3|176481.3|2
1721164100000|2024-07-16 21:08:20|176789.5|176479.5|176789.5|176479.5|176789.5|176479.5|176789.5|176479.5|1
1721164120000|2024-07-16 21:08:40|176785.4|176475.4|176785.4|176475.4|176785.4|176475.4|176785.4|176475.4|1
1721164140000|2024-07-16 21:09:00|176785.5|176475.5|176785.5|176475.5|176785.5|176475.5|176785.5|176475.5|1
1721164150000|2024-07-16 21:09:10|176786.8|176476.8|176786.8|176476.8|176786.8|176476.8|176786.8|176476.8|1
1721164160000|2024-07-16 21:09:20|176786.6|176476.6|176791.7|176481.7|176791.7|176481.7|176786.6|176476.6|2
1721164180000|2024-07-16 21:09:40|176785.3|176475.3|176789.6|176479.6|176789.6|176479.6|176785.3|176475.3|2
1721164190000|2024-07-16 21:09:50|176790.5|176480.5|176801.3|176491.3|176801.3|176491.3|176790.5|176480.5|2
1721164200000|2024-07-16 21:10:00|176790.5|176480.5|176775.1|176465.1|176792.9|176482.9|176775.1|176465.1|6
1721164210000|2024-07-16 21:10:10|176804.9|176494.9|176789.2|176479.2|176804.9|176494.9|176789.2|176479.2|2
1721164220000|2024-07-16 21:10:20|176775.1|176465.1|176775.1|176465.1|176775.1|176465.1|176775.1|176465.1|1
1721164230000|2024-07-16 21:10:30|176775.6|176465.6|176775.6|176465.6|176775.6|176465.6|176775.6|176465.6|1
1721164240000|2024-07-16 21:10:40|176805|176495|176789.5|176479.5|176805|176495|176789.5|176479.5|2
1721164260000|2024-07-16 21:11:00|176804.9|176494.9|176789.5|176479.5|176804.9|176494.9|176789.5|176479.5|2
1721164270000|2024-07-16 21:11:10|176783.7|176473.7|176783.7|176473.7|176783.7|176473.7|176783.7|176473.7|1
1721164280000|2024-07-16 21:11:20|176804.6|176494.6|176787.2|176477.2|176804.6|176494.6|176787.2|176477.2|3
1721164290000|2024-07-16 21:11:30|176788.6|176478.6|176788.6|176478.6|176788.6|176478.6|176788.6|176478.6|1
1721164300000|2024-07-16 21:11:40|176788.5|176478.5|176788.5|176478.5|176788.5|176478.5|176788.5|176478.5|1
1721164330000|2024-07-16 21:12:10|176788.1|176478.1|176788.1|176478.1|176788.1|176478.1|176788.1|176478.1|1
1721164360000|2024-07-16 21:12:40|176802.1|176492.1|176802.1|176492.1|176802.1|176492.1|176802.1|176492.1|1
1721164370000|2024-07-16 21:12:50|176793|176483|176793|176483|176793|176483|176793|176483|1
1721164390000|2024-07-16 21:13:10|176788.2|176478.2|176777.8|176467.8|176788.2|176478.2|176760.2|176450.2|7
1721164490000|2024-07-16 21:14:50|176778.4|176468.4|176778.4|176468.4|176778.4|176468.4|176778.4|176468.4|1
1721164500000|2024-07-16 21:15:00|176780.3|176470.3|176778.8|176468.8|176780.3|176470.3|176778.8|176468.8|2
1721164510000|2024-07-16 21:15:10|176778.9|176468.9|176779|176469|176779|176469|176778.9|176468.9|2
1721164520000|2024-07-16 21:15:20|176779.1|176469.1|176778.9|176468.9|176779.1|176469.1|176778.9|176468.9|2
1721164530000|2024-07-16 21:15:30|176778.7|176468.7|176778.7|176468.7|176778.7|176468.7|176778.7|176468.7|1
1721164540000|2024-07-16 21:15:40|176778.6|176468.6|176779.3|176469.3|176779.3|176469.3|176778.6|176468.6|4
1721164560000|2024-07-16 21:16:00|176779.1|176469.1|176778.9|176468.9|176779.1|176469.1|176778.9|176468.9|3
1721164570000|2024-07-16 21:16:10|176779.3|176469.3|176778.8|176468.8|176779.6|176469.6|176778.8|176468.8|3
1721164590000|2024-07-16 21:16:30|176778.6|176468.6|176778.6|176468.6|176778.6|176468.6|176778.6|176468.6|1
1721164600000|2024-07-16 21:16:40|176778.9|176468.9|176778.9|176468.9|176778.9|176468.9|176778.9|176468.9|1
1721164680000|2024-07-16 21:18:00|176778.6|176468.6|176778.6|176468.6|176778.6|176468.6|176778.6|176468.6|1
1721164690000|2024-07-16 21:18:10|176778.9|176468.9|176784|176474|176784|176474|176778.9|176468.9|2
1721164710000|2024-07-16 21:18:30|176782.3|176472.3|176782.3|176472.3|176782.3|176472.3|176782.3|176472.3|1
1721164770000|2024-07-16 21:19:30|176782.4|176472.4|176782.4|176472.4|176782.4|176472.4|176782.4|176472.4|1
1721164800000|2024-07-16 21:20:00|176782.5|176472.5|176782.5|176472.5|176782.5|176472.5|176782.5|176472.5|1
1721164810000|2024-07-16 21:20:10|176782.4|176472.4|176782.4|176472.4|176782.4|176472.4|176782.4|176472.4|1
1721164830000|2024-07-16 21:20:30|176782.5|176472.5|176782.5|176472.5|176782.5|176472.5|176782.5|176472.5|1
1721164850000|2024-07-16 21:20:50|176782.4|176472.4|176782.4|176472.4|176782.4|176472.4|176782.4|176472.4|1
1721164870000|2024-07-16 21:21:10|176782.5|176472.5|176782.5|176472.5|176782.5|176472.5|176782.5|176472.5|1
1721164880000|2024-07-16 21:21:20|176772.1|176462.1|176772.1|176462.1|176772.1|176462.1|176772.1|176462.1|1
1721164890000|2024-07-16 21:21:30|176772.2|176462.2|176772.2|176462.2|176772.2|176462.2|176772.2|176462.2|1
1721164900000|2024-07-16 21:21:40|176772.1|176462.1|176772.1|176462.1|176772.1|176462.1|176772.1|176462.1|1
1721164960000|2024-07-16 21:22:40|176774.1|176464.1|176774.1|176464.1|176774.1|176464.1|176774.1|176464.1|1
1721165020000|2024-07-16 21:23:40|176774.2|176464.2|176774.2|176464.2|176774.2|176464.2|176774.2|176464.2|1
1721165030000|2024-07-16 21:23:50|176774.1|176464.1|176774.1|176464.1|176774.1|176464.1|176774.1|176464.1|1
1721165040000|2024-07-16 21:24:00|176751.4|176441.4|176748.8|176438.8|176751.4|176441.4|176745.1|176435.1|6
1721165050000|2024-07-16 21:24:10|176749.1|176439.1|176796.6|176486.6|176796.6|176486.6|176748.4|176438.4|8
1721165080000|2024-07-16 21:24:40|176796|176486|176796|176486|176796|176486|176796|176486|1
1721165090000|2024-07-16 21:24:50|176796.3|176486.3|176791.3|176481.3|176796.3|176486.3|176791.3|176481.3|2
1721165100000|2024-07-16 21:25:00|176791.2|176481.2|176785.7|176475.7|176791.2|176481.2|176785.7|176475.7|4
1721165110000|2024-07-16 21:25:10|176786|176476|176786|176476|176786|176476|176786|176476|1
1721165120000|2024-07-16 21:25:20|176785.7|176475.7|176785.7|176475.7|176785.7|176475.7|176785.7|176475.7|1
1721165130000|2024-07-16 21:25:30|176786|176476|176786|176476|176786|176476|176786|176476|1
1721165140000|2024-07-16 21:25:40|176785.7|176475.7|176784|176474|176786.4|176476.4|176782.7|176472.7|4
1721165150000|2024-07-16 21:25:50|176784.3|176474.3|176784.3|176474.3|176784.3|176474.3|176784.3|176474.3|1
1721165160000|2024-07-16 21:26:00|176783.6|176473.6|176781.9|176471.9|176783.6|176473.6|176781.9|176471.9|2
1721165190000|2024-07-16 21:26:30|176781.7|176471.7|176781.7|176471.7|176781.7|176471.7|176781.7|176471.7|1
1721165200000|2024-07-16 21:26:40|176781.9|176471.9|176781.9|176471.9|176781.9|176471.9|176781.9|176471.9|1
1721165220000|2024-07-16 21:27:00|176781.7|176471.7|176781.7|176471.7|176781.7|176471.7|176781.7|176471.7|1
1721165240000|2024-07-16 21:27:20|176786.9|176476.9|176787|176477|176787|176477|176786.7|176476.7|3
1721165250000|2024-07-16 21:27:30|176787.2|176477.2|176787|176477|176787.2|176477.2|176787|176477|2
1721165260000|2024-07-16 21:27:40|176787.2|176477.2|176787.2|176477.2|176787.2|176477.2|176787.2|176477.2|1
1721165270000|2024-07-16 21:27:50|176786.1|176476.1|176786.1|176476.1|176786.1|176476.1|176786.1|176476.1|1
1721165280000|2024-07-16 21:28:00|176779.9|176469.9|176779.7|176469.7|176780|176470|176779.7|176469.7|3
1721165290000|2024-07-16 21:28:10|176780|176470|176780|176470|176780|176470|176780|176470|1
1721165300000|2024-07-16 21:28:20|176779.3|176469.3|176777.7|176467.7|176779.3|176469.3|176777.7|176467.7|3
1721165350000|2024-07-16 21:29:10|176751.2|176441.2|176751.2|176441.2|176751.2|176441.2|176751.2|176441.2|1
1721165400000|2024-07-16 21:30:00|176751.8|176441.8|176750.4|176440.4|176751.8|176441.8|176750.4|176440.4|2
1721165410000|2024-07-16 21:30:10|176749.4|176439.4|176749.4|176439.4|176749.4|176439.4|176749.4|176439.4|1
1721165420000|2024-07-16 21:30:20|176749|176439|176749|176439|176749|176439|176749|176439|1
1721165450000|2024-07-16 21:30:50|176749.1|176439.1|176749.1|176439.1|176749.1|176439.1|176749.1|176439.1|1
1721165460000|2024-07-16 21:31:00|176776.1|176466.1|176765.5|176455.5|176776.1|176466.1|176765.5|176455.5|3
1721165470000|2024-07-16 21:31:10|176765.4|176455.4|176765.5|176455.5|176765.5|176455.5|176765.4|176455.4|2
1721165480000|2024-07-16 21:31:20|176766.8|176456.8|176767.9|176457.9|176767.9|176457.9|176766.8|176456.8|2
1721165510000|2024-07-16 21:31:50|176762.6|176452.6|176763|176453|176763|176453|176762.6|176452.6|2
1721165530000|2024-07-16 21:32:10|176759|176449|176763.2|176453.2|176763.2|176453.2|176759|176449|2
1721165550000|2024-07-16 21:32:30|176765.4|176455.4|176765.4|176455.4|176765.4|176455.4|176765.4|176455.4|1
1721165580000|2024-07-16 21:33:00|176765.3|176455.3|176765.3|176455.3|176765.3|176455.3|176765.3|176455.3|1
1721165600000|2024-07-16 21:33:20|176765.5|176455.5|176765.5|176455.5|176765.5|176455.5|176765.5|176455.5|1
1721165620000|2024-07-16 21:33:40|176775.4|176465.4|176760.7|176450.7|176775.4|176465.4|176760.7|176450.7|2
1721165630000|2024-07-16 21:33:50|176775.4|176465.4|176775.4|176465.4|176775.4|176465.4|176775.4|176465.4|1
1721165640000|2024-07-16 21:34:00|176770.2|176460.2|176770.2|176460.2|176770.2|176460.2|176770.2|176460.2|1
1721165720000|2024-07-16 21:35:20|176752.6|176442.6|176752.3|176442.3|176752.6|176442.6|176752.3|176442.3|2
1721165930000|2024-07-16 21:38:50|176753.8|176443.8|176753.8|176443.8|176753.8|176443.8|176753.8|176443.8|1
1721165950000|2024-07-16 21:39:10|176744.6|176434.6|176745.1|176435.1|176745.1|176435.1|176744.6|176434.6|2
1721165970000|2024-07-16 21:39:30|176744.7|176434.7|176744.7|176434.7|176744.7|176434.7|176744.7|176434.7|1
1721166000000|2024-07-16 21:40:00|176745|176435|176745|176435|176745|176435|176745|176435|1
1721166010000|2024-07-16 21:40:10|176749.1|176439.1|176749.1|176439.1|176749.1|176439.1|176749.1|176439.1|1
1721166030000|2024-07-16 21:40:30|176729.2|176419.2|176729.1|176419.1|176729.2|176419.2|176729.1|176419.1|2
1721166040000|2024-07-16 21:40:40|176734.7|176424.7|176734.7|176424.7|176734.7|176424.7|176734.7|176424.7|1
1721166060000|2024-07-16 21:41:00|176734.9|176424.9|176734.9|176424.9|176734.9|176424.9|176734.9|176424.9|1
1721166080000|2024-07-16 21:41:20|176734.7|176424.7|176734.7|176424.7|176734.7|176424.7|176734.7|176424.7|1
1721166090000|2024-07-16 21:41:30|176778.6|176468.6|176778.6|176468.6|176778.6|176468.6|176778.6|176468.6|1
1721166100000|2024-07-16 21:41:40|176778.3|176468.3|176780.3|176470.3|176780.3|176470.3|176778.3|176468.3|2
1721166120000|2024-07-16 21:42:00|176780.1|176470.1|176779.8|176469.8|176780.1|176470.1|176779.8|176469.8|2
1721166140000|2024-07-16 21:42:20|176779.7|176469.7|176770.5|176460.5|176779.7|176469.7|176770.5|176460.5|3
1721166160000|2024-07-16 21:42:40|176770.4|176460.4|176770.4|176460.4|176770.4|176460.4|176770.4|176460.4|1
1721166250000|2024-07-16 21:44:10|176759.1|176449.1|176770.2|176460.2|176770.2|176460.2|176754.6|176444.6|4
1721166260000|2024-07-16 21:44:20|176766.5|176456.5|176767.2|176457.2|176767.2|176457.2|176766.4|176456.4|5
1721166280000|2024-07-16 21:44:40|176766.8|176456.8|176766.8|176456.8|176766.8|176456.8|176766.8|176456.8|1
1721166290000|2024-07-16 21:44:50|176766.7|176456.7|176764.5|176454.5|176766.7|176456.7|176764.5|176454.5|2
1721166300000|2024-07-16 21:45:00|176759.5|176449.5|176759.6|176449.6|176759.6|176449.6|176759.5|176449.5|2
1721166310000|2024-07-16 21:45:10|176759.5|176449.5|176762.3|176452.3|176762.7|176452.7|176759.5|176449.5|3
1721166320000|2024-07-16 21:45:20|176766.3|176456.3|176766.3|176456.3|176766.3|176456.3|176766.3|176456.3|1
1721166340000|2024-07-16 21:45:40|176766.2|176456.2|176766.2|176456.2|176766.2|176456.2|176766.2|176456.2|1
1721166360000|2024-07-16 21:46:00|176766.1|176456.1|176763.1|176453.1|176766.1|176456.1|176763.1|176453.1|2
1721166380000|2024-07-16 21:46:20|176764.4|176454.4|176764.4|176454.4|176764.4|176454.4|176764.4|176454.4|1
1721166390000|2024-07-16 21:46:30|176764.3|176454.3|176764.3|176454.3|176764.3|176454.3|176764.3|176454.3|1
1721166410000|2024-07-16 21:46:50|176765.4|176455.4|176765.4|176455.4|176765.4|176455.4|176765.4|176455.4|1
1721166470000|2024-07-16 21:47:50|176765.5|176455.5|176765.5|176455.5|176765.5|176455.5|176765.5|176455.5|1
1721166550000|2024-07-16 21:49:10|176759.6|176449.6|176759.6|176449.6|176759.6|176449.6|176759.6|176449.6|1
1721166560000|2024-07-16 21:49:20|176756|176446|176749.5|176439.5|176756|176446|176749.5|176439.5|2
1721166580000|2024-07-16 21:49:40|176749.8|176439.8|176749.8|176439.8|176749.8|176439.8|176749.8|176439.8|1
1721166630000|2024-07-16 21:50:30|176751.4|176441.4|176751.4|176441.4|176751.4|176441.4|176751.4|176441.4|1
1721166690000|2024-07-16 21:51:30|176751.5|176441.5|176751.5|176441.5|176751.5|176441.5|176751.5|176441.5|1
1721166710000|2024-07-16 21:51:50|176749.7|176439.7|176749.7|176439.7|176749.7|176439.7|176749.7|176439.7|1
1721166740000|2024-07-16 21:52:20|176749.8|176439.8|176749.8|176439.8|176749.8|176439.8|176749.8|176439.8|1
1721166770000|2024-07-16 21:52:50|176749.7|176439.7|176749.7|176439.7|176749.7|176439.7|176749.7|176439.7|1
1721166800000|2024-07-16 21:53:20|176749.8|176439.8|176749|176439|176749.8|176439.8|176749|176439|2
1721166820000|2024-07-16 21:53:40|176748.9|176438.9|176748.9|176438.9|176748.9|176438.9|176748.9|176438.9|1
1721166850000|2024-07-16 21:54:10|176749|176439|176749|176439|176749|176439|176749|176439|1
1721166870000|2024-07-16 21:54:30|176736.9|176426.9|176736.9|176426.9|176736.9|176426.9|176736.9|176426.9|1
1721166880000|2024-07-16 21:54:40|176747.6|176437.6|176747.6|176437.6|176747.6|176437.6|176747.6|176437.6|1
1721166900000|2024-07-16 21:55:00|176744.4|176434.4|176762.1|176452.1|176762.1|176452.1|176744.4|176434.4|4
1721166910000|2024-07-16 21:55:10|176763.4|176453.4|176763.3|176453.3|176763.4|176453.4|176763.3|176453.3|2
1721166920000|2024-07-16 21:55:20|176758.9|176448.9|176758.9|176448.9|176758.9|176448.9|176758.9|176448.9|1
1721166940000|2024-07-16 21:55:40|176758.8|176448.8|176758.8|176448.8|176758.8|176448.8|176758.8|176448.8|1
1721166960000|2024-07-16 21:56:00|176758.7|176448.7|176758.7|176448.7|176758.7|176448.7|176758.7|176448.7|1
1721166990000|2024-07-16 21:56:30|176758.6|176448.6|176758.6|176448.6|176758.6|176448.6|176758.6|176448.6|1
1721167020000|2024-07-16 21:57:00|176758.5|176448.5|176738.1|176428.1|176758.5|176448.5|176738.1|176428.1|2
1721167140000|2024-07-16 21:59:00|176759.8|176449.8|176759.8|176449.8|176759.8|176449.8|176759.8|176449.8|1
1721167160000|2024-07-16 21:59:20|176804.4|176494.4|176804.4|176494.4|176804.4|176494.4|176804.4|176494.4|1
1721167180000|2024-07-16 21:59:40|176749.8|176439.8|176749.8|176439.8|176749.8|176439.8|176749.8|176439.8|1
1721167200000|2024-07-16 22:00:00|176768.4|176458.4|176768.6|176458.6|176768.6|176458.6|176714.5|176404.5|16
1721167210000|2024-07-16 22:00:10|176768.9|176458.9|176762.6|176452.6|176769.4|176459.4|176762.2|176452.2|11
1721167220000|2024-07-16 22:00:20|176762.9|176452.9|176762.8|176452.8|176763.4|176453.4|176762.4|176452.4|5
1721167230000|2024-07-16 22:00:30|176762.5|176452.5|176762.7|176452.7|176763.1|176453.1|176762.5|176452.5|6
1721167240000|2024-07-16 22:00:40|176762.6|176452.6|176763.4|176453.4|176763.5|176453.5|176730.1|176420.1|4
1721167250000|2024-07-16 22:00:50|176763.2|176453.2|176762|176452|176763.8|176453.8|176762|176452|4
1721167260000|2024-07-16 22:01:00|176761.4|176451.4|176761.1|176451.1|176761.4|176451.4|176761.1|176451.1|2
1721167270000|2024-07-16 22:01:10|176760.3|176450.3|176741|176431|176760.9|176450.9|176741|176431|4
1721167280000|2024-07-16 22:01:20|176734|176424|176734|176424|176734|176424|176734|176424|1
1721167300000|2024-07-16 22:01:40|176709.3|176399.3|176709.3|176399.3|176709.3|176399.3|176709.3|176399.3|1
1721167310000|2024-07-16 22:01:50|176745|176435|176746.7|176436.7|176746.7|176436.7|176745|176435|2
1721167320000|2024-07-16 22:02:00|176761.5|176451.5|176761.3|176451.3|176761.5|176451.5|176760|176450|4
1721167330000|2024-07-16 22:02:10|176762|176452|176761.7|176451.7|176762.3|176452.3|176761.7|176451.7|4
1721167350000|2024-07-16 22:02:30|176791.5|176481.5|176792|176482|176792|176482|176791|176481|3
1721167360000|2024-07-16 22:02:40|176761.8|176451.8|176762|176452|176762.2|176452.2|176761.8|176451.8|3
1721167380000|2024-07-16 22:03:00|176760.7|176450.7|176760.7|176450.7|176760.7|176450.7|176760.7|176450.7|1
1721167390000|2024-07-16 22:03:10|176750.9|176440.9|176750.9|176440.9|176750.9|176440.9|176750.9|176440.9|1
1721167420000|2024-07-16 22:03:40|176732|176422|176736.9|176426.9|176736.9|176426.9|176732|176422|2
1721167430000|2024-07-16 22:03:50|176746.7|176436.7|176746.7|176436.7|176746.7|176436.7|176746.7|176436.7|1
1721167440000|2024-07-16 22:04:00|176764.9|176454.9|176753|176443|176764.9|176454.9|176753|176443|2
1721167450000|2024-07-16 22:04:10|176751.8|176441.8|176743.6|176433.6|176753.5|176443.5|176743.6|176433.6|3
1721167460000|2024-07-16 22:04:20|176796.9|176495.3|176789|176506.1|176796.9|176506.3|176788.6|176495.3|8
1721167470000|2024-07-16 22:04:30|176788.5||176788.5||176788.5||176788.5||1
1721167480000|2024-07-16 22:04:40|176788||176788||176788||176788||1
1721167490000|2024-07-16 22:04:50|176815.7|176508.3|176814.8|176508.3|176815.7|176508.3|176814.8|176508.3|2
1721167500000|2024-07-16 22:05:00|176786.5|176532.9|176786.5|176532.9|176786.5|176532.9|176786.5|176532.9|1
1721167510000|2024-07-16 22:05:10|176784.7|176502.5|176799.4|176502.5|176799.4|176502.5|176784.7|176502.5|2
1721167520000|2024-07-16 22:05:20|176798.7|176518.7|176772.1|176518.7|176798.7|176518.7|176772.1|176518.7|2
1721167530000|2024-07-16 22:05:30|176738.9|176554.2|176760.5|176517.9|176767.7|176554.2|176738.9|176517.9|3
1721167540000|2024-07-16 22:05:40|176759.9||176759.9||176759.9||176759.9||1
1721167550000|2024-07-16 22:05:50|176731.8|176553.5|176731.8|176553.5|176731.8|176553.5|176731.8|176553.5|1
1721167560000|2024-07-16 22:06:00|176731.4|176560.5|176774.3|176560.5|176774.3|176560.5|176731.4|176560.5|2
1721167570000|2024-07-16 22:06:10|176773.3||176773.3||176773.3||176773.3||1
1721167590000|2024-07-16 22:06:30|176772.4|176511.1|176796.4|176511.1|176796.4|176511.1|176772.4|176511.1|2
1721167600000|2024-07-16 22:06:40|176771.4|176560.5|176771.4|176560.5|176771.4|176560.5|176771.4|176560.5|1
1721167610000|2024-07-16 22:06:50|176769.6|176560.6|176710.7|176510.7|176769.6|176560.6|176710.7|176510.7|2
1721167620000|2024-07-16 22:07:00|176709.8|176512.2|176755.1|176479.4|176755.1|176512.2|176709.8|176479.4|2
1721167630000|2024-07-16 22:07:10|176754.5|176480.3|176754.5|176480.3|176754.5|176480.3|176754.5|176480.3|1
1721167640000|2024-07-16 22:07:20|176753.9|176481.2|176753.9|176481.2|176753.9|176481.2|176753.9|176481.2|1
1721167650000|2024-07-16 22:07:30|176753.4|176482.1|176753.4|176482.1|176753.4|176482.1|176753.4|176482.1|1
1721167660000|2024-07-16 22:07:40|176706.3|176517.6|176706.3|176517.6|176706.3|176517.6|176706.3|176517.6|1
1721167670000|2024-07-16 22:07:50|176705.6|176518.9|176752.5|176484|176752.5|176518.9|176705.6|176484|2
1721167680000|2024-07-16 22:08:00|176752|176484.8|176752|176484.8|176752|176484.8|176752|176484.8|1
1721167690000|2024-07-16 22:08:10|176751.5|176485.6|176751.5|176485.6|176751.5|176485.6|176751.5|176485.6|1
1721167700000|2024-07-16 22:08:20|176751|176486.4|176751|176486.4|176751|176486.4|176751|176486.4|1
1721167710000|2024-07-16 22:08:30|176702.7|176523.5|176702.7|176523.5|176702.7|176523.5|176702.7|176523.5|1
1721167720000|2024-07-16 22:08:40|176702|176524.6|176702|176524.6|176702|176524.6|176702|176524.6|1
1721167730000|2024-07-16 22:08:50|176701.4|176525.6|176749.8|176488.6|176749.8|176525.6|176701.4|176488.6|2
1721167740000|2024-07-16 22:09:00|176753.2|176492.2|176762.3|176473.3|176762.3|176492.2|176753.2|176473.3|2
1721167750000|2024-07-16 22:09:10|176761.3|176474.7|176760.8|176475.3|176761.3|176475.3|176760.8|176474.7|2
1721167760000|2024-07-16 22:09:20|176760.4|176475.9|176760.4|176475.9|176760.4|176475.9|176760.4|176475.9|1
1721167770000|2024-07-16 22:09:30|176716.5|176507.4|176716.5|176507.4|176716.5|176507.4|176716.5|176507.4|1
1721167780000|2024-07-16 22:09:40|176715.9|176508.2|176759.7|176477.2|176759.7|176508.2|176715.9|176477.2|2
1721167790000|2024-07-16 22:09:50|176759.2|176477.8|176759.2|176477.8|176759.2|176477.8|176759.2|176477.8|1
1721167800000|2024-07-16 22:10:00|176758.8|176478.3|176737|176500.3|176758.8|176500.3|176737|176478.3|2
1721167810000|2024-07-16 22:10:10|176736.5|176501.3|176736.5|176501.3|176736.5|176501.3|176736.5|176501.3|1
1721167820000|2024-07-16 22:10:20|176680.7|176545.1|176680.7|176545.1|176680.7|176545.1|176680.7|176545.1|1
1721167830000|2024-07-16 22:10:30|176680.2|176546|176679.8|176546.8|176680.2|176546.8|176679.8|176546|2
1721167840000|2024-07-16 22:10:40|176679.5|176547.5|176675.8|176535.7|176679.5|176547.5|176675.8|176535.7|2
1721167850000|2024-07-16 22:10:50|176672.8|176537.8|176672.5|176538.6|176672.8|176538.6|176672.5|176537.8|2
1721167860000|2024-07-16 22:11:00|176672.2|176539.5|176672.2|176539.5|176672.2|176539.5|176672.2|176539.5|1
1721167870000|2024-07-16 22:11:10|176671.9|176540.3|176729.5|176497.7|176729.5|176540.3|176671.9|176497.7|2
1721167880000|2024-07-16 22:11:20|176671.6|176541.1|176671.6|176541.1|176671.6|176541.1|176671.6|176541.1|1
1721167890000|2024-07-16 22:11:30|176671.4|176541.8|176729.1|176498.7|176729.1|176541.8|176671.4|176498.7|2
1721167900000|2024-07-16 22:11:40|176728.9|176499.1|176728.9|176499.1|176728.9|176499.1|176728.9|176499.1|1
1721167910000|2024-07-16 22:11:50|176728.7|176499.6|176670.7|176543.9|176728.7|176543.9|176670.7|176499.6|2
1721167920000|2024-07-16 22:12:00|176670.4|176544.6|176670.4|176544.6|176670.4|176544.6|176670.4|176544.6|1
1721167940000|2024-07-16 22:12:20|176671.6|176543.4|176676.1|176538.1|176676.1|176543.4|176671.6|176538.1|2
1721167950000|2024-07-16 22:12:30|176676|176538.5|176673.2|176543.4|176676|176543.4|176673.2|176538.5|4
1721167970000|2024-07-16 22:12:50|176673.1|176543.9|176673.1|176543.9|176673.1|176543.9|176673.1|176543.9|1
1721167980000|2024-07-16 22:13:00|176673|176544.3|176674.3|176542.5|176674.3|176544.3|176673|176542.2|3
1721168000000|2024-07-16 22:13:20|176674.1|176543.2|176672.4|176546.1|176674.1|176546.1|176672.4|176543.2|2
1721168010000|2024-07-16 22:13:30|176672.3|176546.5|176672.3|176546.5|176672.3|176546.5|176672.3|176546.5|1
1721168020000|2024-07-16 22:13:40|176672.2|176546.8|176727|176506.8|176727|176548.5|176672.2|176506.8|5
1721168030000|2024-07-16 22:13:50|176726.9|176507.1|176723.9|176500.6|176726.9|176507.1|176723.9|176500.6|2
1721168040000|2024-07-16 22:14:00|176699.5|176519.3|176699.5|176519.3|176699.5|176519.3|176699.5|176519.3|1
1721168050000|2024-07-16 22:14:10||176519.5||176519.5||176519.5||176519.5|1
1721168060000|2024-07-16 22:14:20|176699.4|176519.6|176722.4|176500.4|176722.4|176544.9|176669.9|176500.4|3
1721168080000|2024-07-16 22:14:40|176722.3|176500.6|176722.3|176500.6|176722.3|176500.6|176722.3|176500.6|1
1721168090000|2024-07-16 22:14:50|176722.2|176500.8|176679.2|176532.5|176722.2|176532.5|176679.2|176500.8|3
1721168110000|2024-07-16 22:15:10|176679.1|176532.7|176682.5|176557.5|176682.5|176557.5|176679.1|176532.7|3
1721168130000|2024-07-16 22:15:30|176682.6|176557.6|176709.9|176529.3|176709.9|176557.6|176682.6|176529.2|3
1721168140000|2024-07-16 22:15:40|176719.8|176496.8|176719.8|176496.8|176719.8|176496.8|176719.8|176496.8|1
1721168150000|2024-07-16 22:15:50|176666.4|176541.4|176666.4|176541.4|176666.4|176541.4|176666.4|176541.4|1
1721168160000|2024-07-16 22:16:00|176667.9|176542.9|176668.1|176543.1|176668.1|176543.1|176667.9|176542.9|2
1721168170000|2024-07-16 22:16:10|176668.2|176543.2|176718.6|176499.5|176718.6|176543.2|176668.2|176499.5|2
1721168180000|2024-07-16 22:16:20||176499.7||176499.7||176499.7||176499.7|1
1721168190000|2024-07-16 22:16:30|176668.4|176543.4|176668.4|176543.4|176668.4|176543.4|176668.4|176543.4|1
1721168200000|2024-07-16 22:16:40|176668.5|176543.5|176668.5|176543.5|176668.5|176543.5|176668.5|176543.5|1
1721168210000|2024-07-16 22:16:50|176668.6|176543.6|176668.6|176543.6|176668.6|176543.6|176668.6|176543.6|1
1721168220000|2024-07-16 22:17:00|176668.7|176543.7|176668.7|176543.7|176668.7|176543.7|176668.7|176543.7|1
1721168230000|2024-07-16 22:17:10|176668.8|176543.8|176668.8|176543.8|176668.8|176543.8|176668.8|176543.8|1
1721168240000|2024-07-16 22:17:20|176668.9|176543.9|176668.9|176543.9|176668.9|176543.9|176668.9|176543.9|1
1721168250000|2024-07-16 22:17:30|176669|176544|176669|176544|176669|176544|176669|176544|1
1721168260000|2024-07-16 22:17:40|176669.1|176544.1|176669.1|176544.1|176669.1|176544.1|176669.1|176544.1|1
1721168270000|2024-07-16 22:17:50|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|1
1721168280000|2024-07-16 22:18:00|176669.3|176544.3|176717.9|176501.3|176717.9|176544.3|176669.3|176501.3|2
1721168290000|2024-07-16 22:18:10||176501.4||176501.4||176501.4||176501.4|1
1721168310000|2024-07-16 22:18:30|176717.7|176501.7|176717.7|176501.7|176717.7|176501.7|176717.7|176501.7|1
1721168320000|2024-07-16 22:18:40|176669.6|176544.6|176669.6|176544.6|176669.6|176544.6|176669.6|176544.6|1
1721168330000|2024-07-16 22:18:50|176669.7|176544.7|176669.7|176544.7|176669.7|176544.7|176669.7|176544.7|1
1721168340000|2024-07-16 22:19:00|176668.6|176543.6|176668.6|176543.6|176668.6|176543.6|176668.6|176543.6|1
1721168360000|2024-07-16 22:19:20|176668.7|176543.7|176720.5|176497.6|176720.5|176543.7|176668.7|176497.6|2
1721168370000|2024-07-16 22:19:30|176668.7|176543.7|176668.7|176543.7|176668.7|176543.7|176668.7|176543.7|1
1721168390000|2024-07-16 22:19:50|176720.3|176497.5|176720.3|176497.5|176720.3|176497.5|176720.3|176497.5|1
1721168400000|2024-07-16 22:20:00|176716.5|176503.1|176673.3|176473.1|176716.7|176503.3|176673.3|176473.1|5
1721168410000|2024-07-16 22:20:10|176673.4|176473.7|176672.7|176473.7|176674.4|176473.8|176672.7|176473.7|4
1721168420000|2024-07-16 22:20:20|176641.5|176499.7|176641.5|176499.7|176641.5|176499.7|176641.5|176499.7|1
1721168430000|2024-07-16 22:20:30||176499.8||176499.8||176499.8||176499.8|1
1721168440000|2024-07-16 22:20:40|176622.6|176497.6|176622.6|176497.6|176622.6|176497.6|176622.6|176497.6|1
1721168450000|2024-07-16 22:20:50|176633.1|176485.6|176681.9|176544.2|176681.9|176544.2|176633.1|176472.2|5
1721168460000|2024-07-16 22:21:00|176681.8|176543.7|176681.8|176544.2|176681.8|176544.2|176668.9|176534.2|4
1721168470000|2024-07-16 22:21:10|176681.7|176544.3|176683.9|176546.7|176683.9|176546.7|176681.7|176544.3|3
1721168480000|2024-07-16 22:21:20|176686.5|176549.3|176687.3|176549.5|176687.3|176549.5|176686.5|176549.3|2
1721168490000|2024-07-16 22:21:30|176681.2|176556.2|176673.4|176548.4|176681.6|176556.6|176673.4|176548.4|4
1721168500000|2024-07-16 22:21:40|176673.5|176548.5|176672.5|176547.5|176673.5|176548.5|176672.5|176547.5|2
1721168510000|2024-07-16 22:21:50|176664.8|176539.8|176662.7|176537.7|176664.8|176539.8|176662.7|176537.7|2
1721168520000|2024-07-16 22:22:00|176680.4|176555.4|176680.2|176555.2|176680.4|176555.4|176680.2|176555.2|2
1721168540000|2024-07-16 22:22:20|176680|176555|176689.4|176548.2|176689.9|176558.8|176680|176535.5|9
1721168570000|2024-07-16 22:22:50|176661|176536|176661|176536|176661|176536|176661|176536|1
1721168580000|2024-07-16 22:23:00|176682|176557|176667|176542|176682|176557|176667|176542|2
1721168590000|2024-07-16 22:23:10|176670.3|176545.3|176681.5|176556.5|176681.5|176556.5|176670.3|176545.3|2
1721168610000|2024-07-16 22:23:30|176670.7|176545.7|176670.7|176545.7|176670.7|176545.7|176670.7|176545.7|1
1721168620000|2024-07-16 22:23:40|176661.1|176536.1|176676|176547.8|176685.3|176560.3|176661.1|176536.1|4
1721168630000|2024-07-16 22:23:50|176676.6|176549.2|176683.2|176558.2|176683.2|176558.2|176676.6|176549.2|2
1721168650000|2024-07-16 22:24:10|176683|176558|176683.5|176558.5|176683.5|176558.5|176683|176558|2
1721168660000|2024-07-16 22:24:20|176683|176558|176683|176558|176683|176558|176683|176558|1
1721168670000|2024-07-16 22:24:30|176672.6|176547.6|176673.8|176548.8|176673.8|176548.8|176672.6|176547.6|2
1721168680000|2024-07-16 22:24:40|176665.1|176540.1|176665.1|176540.1|176665.1|176540.1|176665.1|176540.1|1
1721168690000|2024-07-16 22:24:50|176665.2|176540.2|176661.8|176536.8|176665.2|176540.2|176661.8|176536.8|2
1721168700000|2024-07-16 22:25:00|176659.1|176534.1|176681.3|176545.8|176681.3|176545.8|176659.1|176534.1|3
1721168710000|2024-07-16 22:25:10|176681.6|176545.9|176681.6|176545.9|176681.6|176545.9|176681.6|176545.9|1
1721168740000|2024-07-16 22:25:40|176655.4|176530.4|176661.9|176536.9|176661.9|176536.9|176655.4|176530.4|2
1721168760000|2024-07-16 22:26:00|176673.9|176548.9|176674|176549|176674|176549|176673.9|176548.9|2
1721168770000|2024-07-16 22:26:10|176675.3|176550.3|176675.3|176550.3|176675.3|176550.3|176675.3|176550.3|1
1721168780000|2024-07-16 22:26:20|176675.4|176550.4|176675.6|176550.6|176675.6|176550.6|176675.4|176550.4|2
1721168790000|2024-07-16 22:26:30|176659.9|176534.9|176659.9|176534.9|176659.9|176534.9|176659.9|176534.9|1
1721168800000|2024-07-16 22:26:40|176666.1|176541.1|176667.5|176542.5|176667.5|176542.5|176666.1|176541.1|2
1721168820000|2024-07-16 22:27:00|176667.6|176542.6|176667.7|176542.7|176667.7|176542.7|176667.6|176542.6|2
1721168840000|2024-07-16 22:27:20|176668.5|176543.5|176680.5|176555.5|176680.5|176555.5|176668.5|176543.5|2
1721168850000|2024-07-16 22:27:30|176679.6|176554.6|176677.6|176552.6|176679.6|176554.6|176677.6|176552.6|2
1721168870000|2024-07-16 22:27:50|176655.9|176530.9|176655.9|176530.9|176655.9|176530.9|176655.9|176530.9|1
1721168890000|2024-07-16 22:28:10|176656.2|176531.2|176666.9|176541.9|176666.9|176541.9|176656.2|176531.2|4
1721168900000|2024-07-16 22:28:20|176673.4|176548.4|176673.4|176548.4|176673.4|176548.4|176673.4|176548.4|1
1721168910000|2024-07-16 22:28:30|176668.8|176543.8|176673.3|176548.3|176673.3|176548.3|176667.9|176542.9|4
1721168920000|2024-07-16 22:28:40|176674.9|176549.9|176674.1|176549.1|176674.9|176549.9|176674.1|176549.1|2
1721168940000|2024-07-16 22:29:00|176673.1|176548.1|176676.2|176551.2|176676.2|176551.2|176673.1|176548.1|2
1721168950000|2024-07-16 22:29:10|176675.5|176550.5|176682.5|176557.5|176683.2|176558.2|176675.5|176550.5|3
1721168970000|2024-07-16 22:29:30|176681.7|176556.7|176680.9|176555.9|176681.7|176556.7|176680.9|176555.9|2
1721168980000|2024-07-16 22:29:40|176673.5|176548.5|176673.5|176548.5|176673.5|176548.5|176673.5|176548.5|1
1721168990000|2024-07-16 22:29:50|176673.9|176548.9|176673.9|176548.9|176673.9|176548.9|176673.9|176548.9|1
1721169000000|2024-07-16 22:30:00|176681.9|176556.9|176682.9|176557.9|176682.9|176557.9|176681.9|176556.9|2
1721169020000|2024-07-16 22:30:20|176681.9|176556.9|176666.2|176541.2|176682.4|176557.4|176666.2|176541.2|5
1721169060000|2024-07-16 22:31:00|176654.8|176529.8|176654.8|176529.8|176654.8|176529.8|176654.8|176529.8|1
1721169080000|2024-07-16 22:31:20|176666.1|176541.1|176667.3|176542.3|176667.3|176542.3|176666.1|176541.1|2
1721169130000|2024-07-16 22:32:10|176654.8|176529.8|176659.1|176534.1|176659.1|176534.1|176654.8|176529.8|2
1721169140000|2024-07-16 22:32:20|176670.8|176545.8|176670.8|176545.8|176670.8|176545.8|176670.8|176545.8|1
1721169170000|2024-07-16 22:32:50|176671|176546|176659.6|176534.6|176671|176546|176659.6|176534.6|2
1721169190000|2024-07-16 22:33:10|176666.3|176541.3|176666.3|176541.3|176666.3|176541.3|176666.3|176541.3|1
1721169220000|2024-07-16 22:33:40|176659.6|176534.6|176659.6|176534.6|176659.6|176534.6|176659.6|176534.6|1
1721169240000|2024-07-16 22:34:00|176659.7|176534.7|176683.5|176558.5|176684|176559|176659.7|176534.7|5
1721169250000|2024-07-16 22:34:10|176682.3|176557.3|176668.4|176543.4|176682.3|176557.3|176666.6|176541.6|4
1721169280000|2024-07-16 22:34:40|176668.5|176543.5|176668.5|176543.5|176668.5|176543.5|176668.5|176543.5|1
1721169290000|2024-07-16 22:34:50|176668.2|176543.2|176659|176534|176668.2|176543.2|176659|176534|2
1721169310000|2024-07-16 22:35:10|176665.9|176540.9|176665.9|176540.9|176665.9|176540.9|176665.9|176540.9|1
1721169320000|2024-07-16 22:35:20|176664.2|176539.2|176669.9|176544.9|176669.9|176544.9|176664.2|176539.2|2
1721169350000|2024-07-16 22:35:50|176658.8|176533.8|176658.8|176533.8|176658.8|176533.8|176658.8|176533.8|1
1721169370000|2024-07-16 22:36:10|176666.5|176541.5|176666.5|176541.5|176666.5|176541.5|176666.5|176541.5|1
1721169380000|2024-07-16 22:36:20|176670|176545|176670.3|176545.3|176670.3|176545.3|176670|176545|2
1721169410000|2024-07-16 22:36:50|176668.3|176543.3|176670.4|176545.4|176670.4|176545.4|176661|176536|3
1721169430000|2024-07-16 22:37:10|176672.1|176547.1|176672.1|176547.1|176672.1|176547.1|176672.1|176547.1|1
1721169460000|2024-07-16 22:37:40|176670.4|176545.4|176670.4|176545.4|176670.4|176545.4|176670.4|176545.4|1
1721169470000|2024-07-16 22:37:50|176658.3|176533.3|176657.7|176532.7|176659.5|176534.5|176657.7|176532.7|3
1721169480000|2024-07-16 22:38:00|176666.5|176541.5|176666.4|176541.4|176666.5|176541.5|176666.4|176541.4|2
1721169500000|2024-07-16 22:38:20|176667.3|176542.3|176666.6|176541.6|176667.3|176542.3|176666.6|176541.6|2
1721169510000|2024-07-16 22:38:30|176666.4|176541.4|176666.4|176541.4|176666.4|176541.4|176666.4|176541.4|1
1721169520000|2024-07-16 22:38:40|176657.6|176532.6|176657.6|176532.6|176657.6|176532.6|176657.6|176532.6|1
1721169540000|2024-07-16 22:39:00|176666.5|176541.5|176666.5|176541.5|176666.5|176541.5|176666.5|176541.5|1
1721169560000|2024-07-16 22:39:20|176666.6|176541.6|176666.4|176541.4|176667.5|176542.5|176666.4|176541.4|3
1721169570000|2024-07-16 22:39:30|176657.3|176532.3|176660.9|176535.9|176660.9|176535.9|176657.3|176532.3|2
1721169580000|2024-07-16 22:39:40|176660.8|176535.8|176660.8|176535.8|176660.8|176535.8|176660.8|176535.8|1
1721169610000|2024-07-16 22:40:10|176656.1|176531.1|176656.1|176531.1|176656.1|176531.1|176656.1|176531.1|1
1721169620000|2024-07-16 22:40:20|176659.9|176534.9|176659.9|176534.9|176659.9|176534.9|176659.9|176534.9|1
1721169630000|2024-07-16 22:40:30|176660|176535|176660.9|176535.9|176660.9|176535.9|176660|176535|2
1721169650000|2024-07-16 22:40:50|176659.7|176534.7|176658.6|176533.6|176659.7|176534.7|176658.6|176533.6|2
1721169660000|2024-07-16 22:41:00|176659.6|176534.6|176683.2|176558.2|176683.2|176558.2|176659.6|176534.6|4
1721169670000|2024-07-16 22:41:10|176680.2|176555.2|176672.3|176541.8|176680.2|176555.2|176669.6|176539|3
1721169680000|2024-07-16 22:41:20|176672.5||176672.5||176672.5||176672.5||1
1721169690000|2024-07-16 22:41:30|176669.5|176544.5|176671.4|176546.4|176671.4|176546.4|176669.5|176544.5|2
1721169710000|2024-07-16 22:41:50|176670.4|176545.4|176681.4|176537.2|176681.4|176545.4|176670.4|176537.2|2
1721169730000|2024-07-16 22:42:10|176680.7|176542.1|176677.5|176542.1|176680.7|176542.1|176677.5|176542.1|2
1721169740000|2024-07-16 22:42:20|176671.5|176546.5|176671.5|176546.5|176671.5|176546.5|176671.5|176546.5|1
1721169750000|2024-07-16 22:42:30|176672.3|176547.3|176671.6|176546.6|176672.3|176547.3|176671.6|176546.6|2
1721169760000|2024-07-16 22:42:40|176658|176533|176658|176533|176658|176533|176658|176533|1
1721169780000|2024-07-16 22:43:00|176666.2|176541.2|176666.2|176541.2|176666.2|176541.2|176666.2|176541.2|1
1721169810000|2024-07-16 22:43:30|176658|176533|176658|176533|176658|176533|176658|176533|1
1721169840000|2024-07-16 22:44:00|176666.3|176541.3|176666.3|176541.3|176666.3|176541.3|176666.3|176541.3|1
1721169870000|2024-07-16 22:44:30|176658|176533|176658|176533|176658|176533|176658|176533|1
1721169890000|2024-07-16 22:44:50|176666.4|176541.4|176666|176541|176667.2|176542.2|176666|176541|3
1721169900000|2024-07-16 22:45:00|176689.6|176563.9|176688.7|176563.7|176700.9|176575.9|176683.8|176558.8|13
1721169910000|2024-07-16 22:45:10|176688|176563|176678.3|176553.3|176688|176563|176678.3|176553.3|5
1721169920000|2024-07-16 22:45:20|176680.8|176555.8|176683.7|176558.7|176683.7|176558.7|176680.8|176555.8|5
1721169930000|2024-07-16 22:45:30|176683|176558|176685|176560|176685|176560|176680.6|176549.3|6
1721169940000|2024-07-16 22:45:40|176684.8|176559.8|176678.7|176553.7|176684.8|176559.8|176678.7|176553.7|4
1721169950000|2024-07-16 22:45:50|176678|176553|176663.2|176538.2|176678|176553|176663.2|176538.2|5
1721169960000|2024-07-16 22:46:00|176663.9|176538.9|176664.1|176539.1|176664.1|176539.1|176659.8|176532.7|4
1721169970000|2024-07-16 22:46:10|176663.8|176538.8|176663.8|176538.8|176663.8|176538.8|176663.8|176538.8|1
1721169980000|2024-07-16 22:46:20|176663.9|176538.9|176667.4|176542.4|176667.4|176542.4|176663.9|176538.9|2
1721169990000|2024-07-16 22:46:30|176667.6|176542.6|176667.6|176542.6|176667.6|176542.6|176667.6|176542.6|1
1721170000000|2024-07-16 22:46:40|176657.7|176532.7|176665.6|176540.6|176665.6|176540.6|176657.7|176532.7|3
1721170010000|2024-07-16 22:46:50|176665.5|176540.5|176664.9|176539.9|176665.5|176540.5|176664.4|176539.4|5
1721170020000|2024-07-16 22:47:00|176665|176540|176665|176540|176665|176540|176665|176540|1
1721170030000|2024-07-16 22:47:10|176664.2|176539.2|176678.4|176553.4|176678.4|176553.4|176664.2|176539.2|5
1721170040000|2024-07-16 22:47:20|176677.1|176552.1|176677.1|176552.1|176677.1|176552.1|176677.1|176552.1|1
1721170050000|2024-07-16 22:47:30|176674.7|176549.7|176673.4|176548.4|176674.7|176549.7|176672.5|176547.5|7
1721170060000|2024-07-16 22:47:40|176673.1|176548.1|176673.4|176548.4|176673.4|176548.4|176673.1|176548.1|2
1721170070000|2024-07-16 22:47:50|176678|176553|176675.2|176550.2|176678|176553|176673|176548|3
1721170080000|2024-07-16 22:48:00|176668.6|176543.6|176668.8|176543.8|176669|176544|176668.5|176543.5|4
1721170090000|2024-07-16 22:48:10|176674|176549|176674.1|176549.1|176674.1|176549.1|176674|176549|2
1721170100000|2024-07-16 22:48:20|176674.2|176549.2|176674.2|176549.2|176674.2|176549.2|176674.2|176549.2|1
1721170110000|2024-07-16 22:48:30|176674.3|176549.3|176674.3|176549.3|176674.3|176549.3|176674.3|176549.3|1
1721170120000|2024-07-16 22:48:40|176670.7|176545.7|176662.5|176537.5|176670.7|176545.7|176662.5|176537.5|4
1721170130000|2024-07-16 22:48:50|176667|176542|176676.4|176551.4|176676.4|176551.4|176667|176542|4
1721170140000|2024-07-16 22:49:00|176676.9|176551.9|176676.9|176551.9|176676.9|176551.9|176674|176549|4
1721170150000|2024-07-16 22:49:10|176676.5|176551.5|176678.6|176553.6|176682.2|176557.2|176670.7|176545.7|7
1721170160000|2024-07-16 22:49:20|176678.3|176553.3|176673.4|176548.4|176678.3|176553.3|176673.4|176548.4|4
1721170170000|2024-07-16 22:49:30|176673.3|176548.3|176673.3|176548.3|176673.3|176548.3|176673.3|176548.3|1
1721170180000|2024-07-16 22:49:40|176675.8|176550.8|176675.8|176550.8|176675.8|176550.8|176675.8|176550.8|1
1721170190000|2024-07-16 22:49:50|176667.9|176542.9|176667.8|176542.8|176668.3|176543.3|176667.8|176542.8|3
1721170200000|2024-07-16 22:50:00|176667.3|176542.3|176676.1|176551.1|176676.1|176551.1|176667.3|176542.3|3
1721170210000|2024-07-16 22:50:10|176675.8|176550.8|176675.4|176550.4|176675.8|176550.8|176675.4|176550.4|3
1721170220000|2024-07-16 22:50:20|176682.9|176557.9|176682.9|176557.9|176682.9|176557.9|176682.9|176557.9|1
1721170230000|2024-07-16 22:50:30|176681|176556|176681|176556|176681|176556|176681|176556|1
1721170240000|2024-07-16 22:50:40|176676.2|176551.2|176676.2|176551.2|176676.2|176551.2|176676.2|176551.2|1
1721170250000|2024-07-16 22:50:50|176670.9|176545.9|176662.7|176537.7|176670.9|176545.9|176661.9|176536.9|5
1721170290000|2024-07-16 22:51:30|176669.6|176544.6|176665.4|176540.4|176669.6|176544.6|176665.4|176540.4|2
1721170300000|2024-07-16 22:51:40|176665.9|176540.9|176665.5|176540.5|176665.9|176540.9|176665.5|176540.5|2
1721170310000|2024-07-16 22:51:50|176665.4|176540.4|176665.4|176540.4|176665.4|176540.4|176665.4|176540.4|1
1721170320000|2024-07-16 22:52:00|176668.6|176543.6|176668.6|176543.6|176668.6|176543.6|176668.6|176543.6|1
1721170330000|2024-07-16 22:52:10|176664.3|176539.3|176664.1|176539.1|176664.3|176539.3|176664.1|176539.1|2
1721170340000|2024-07-16 22:52:20|176662.5|176537.5|176662.5|176537.5|176662.5|176537.5|176662.5|176537.5|1
1721170370000|2024-07-16 22:52:50|176669.5|176544.5|176669.5|176544.5|176669.5|176544.5|176669.5|176544.5|1
1721170390000|2024-07-16 22:53:10|176661.9|176536.9|176661.9|176536.9|176661.9|176536.9|176661.9|176536.9|1
1721170400000|2024-07-16 22:53:20|176661.1|176536.1|176661.1|176536.1|176661.1|176536.1|176661.1|176536.1|1
1721170430000|2024-07-16 22:53:50|176667.8|176542.8|176667.8|176542.8|176667.8|176542.8|176667.8|176542.8|1
1721170440000|2024-07-16 22:54:00|176660.4|176535.4|176660.4|176535.4|176660.4|176535.4|176660.4|176535.4|1
1721170450000|2024-07-16 22:54:10|176665.2|176540.2|176663.9|176538.9|176665.2|176540.2|176663.9|176538.9|2
1721170470000|2024-07-16 22:54:30|176662.5|176537.5|176660.5|176535.5|176662.5|176537.5|176660.5|176535.5|2
1721170490000|2024-07-16 22:54:50|176662.8|176537.8|176662.8|176537.8|176662.8|176537.8|176662.8|176537.8|1
1721170500000|2024-07-16 22:55:00|176659.2|176534.2|176659.2|176534.2|176659.2|176534.2|176659.2|176534.2|1
1721170530000|2024-07-16 22:55:30|176666.1|176541.1|176666.1|176541.1|176666.1|176541.1|176666.1|176541.1|1
1721170550000|2024-07-16 22:55:50|176664|176539|176665.5|176540.5|176665.5|176540.5|176664|176539|2
1721170560000|2024-07-16 22:56:00|176661.7|176536.7|176660.8|176535.8|176661.7|176536.7|176655|176530|3
1721170570000|2024-07-16 22:56:10|176660.6|176535.6|176660.6|176535.6|176660.6|176535.6|176660.6|176535.6|1
1721170590000|2024-07-16 22:56:30|176667.2|176542.2|176667.5|176542.5|176667.5|176542.5|176667.2|176542.2|2
1721170610000|2024-07-16 22:56:50|176667|176542|176660.8|176535.8|176667|176542|176660.8|176535.8|2
1721170620000|2024-07-16 22:57:00|176660.3|176535.3|176660.3|176535.3|176660.3|176535.3|176660.3|176535.3|1
1721170640000|2024-07-16 22:57:20|176667.1|176542.1|176661.3|176536.3|176667.1|176542.1|176657|176532|4
1721170660000|2024-07-16 22:57:40|176665.4|176540.4|176659.3|176534.3|176665.4|176540.4|176645.2|176520.2|4
1721170670000|2024-07-16 22:57:50|176659.2|176534.2|176659.2|176534.2|176659.2|176534.2|176659.2|176534.2|1
1721170700000|2024-07-16 22:58:20|176658.3|176533.3|176658.3|176533.3|176658.3|176533.3|176658.3|176533.3|1
1721170720000|2024-07-16 22:58:40|176667|176542|176664.7|176539.7|176667|176542|176664.7|176539.7|2
1721170740000|2024-07-16 22:59:00|176656.9|176531.9|176661.7|176536.7|176661.7|176536.7|176656.9|176531.9|3
1721170750000|2024-07-16 22:59:10|176668.6|176543.6|176668.6|176543.6|176668.6|176543.6|176668.6|176543.6|1
1721170770000|2024-07-16 22:59:30|176657.6|176532.6|176657.6|176532.6|176657.6|176532.6|176657.6|176532.6|1
1721170780000|2024-07-16 22:59:40|176663.6|176538.6|176655.3|176530.3|176663.6|176538.6|176655.3|176530.3|2
1721170800000|2024-07-16 23:00:00|176656|176531|176640|176515|176660.8|176535.8|176640|176515|5
1721170810000|2024-07-16 23:00:10|176638.2|176513.2|176637.7|176512.7|176638.2|176513.2|176637.7|176512.7|2
1721170830000|2024-07-16 23:00:30|176637.6|176512.6|176637.6|176512.6|176637.6|176512.6|176637.6|176512.6|1
1721170840000|2024-07-16 23:00:40|176641|176516|176641|176516|176641|176516|176641|176516|1
1721170850000|2024-07-16 23:00:50|176635.7|176510.7|176633.9|176508.9|176635.7|176510.7|176633.9|176508.9|2
1721170860000|2024-07-16 23:01:00|176634.2|176509.2|176634.2|176509.2|176634.2|176509.2|176634.2|176509.2|1
1721170880000|2024-07-16 23:01:20|176634|176509|176634|176509|176634|176509|176634|176509|1
1721170890000|2024-07-16 23:01:30|176635.8|176510.8|176635.8|176510.8|176635.8|176510.8|176635.8|176510.8|1
1721170910000|2024-07-16 23:01:50|176634.2|176509.2|176638.6|176513.6|176638.6|176513.6|176634.2|176509.2|2
1721170920000|2024-07-16 23:02:00|176638.5|176513.5|176638.5|176513.5|176638.5|176513.5|176638.5|176513.5|1
1721170930000|2024-07-16 23:02:10|176638|176513|176638|176513|176638|176513|176638|176513|1
1721170940000|2024-07-16 23:02:20|176636.2|176511.2|176640.8|176515.8|176640.8|176515.8|176636.2|176511.2|3
1721170960000|2024-07-16 23:02:40|176637.8|176512.8|176628.8|176503.8|176637.8|176512.8|176627.5|176502.5|4
1721170980000|2024-07-16 23:03:00|176634|176509|176634|176509|176634|176509|176634|176509|1
1721171000000|2024-07-16 23:03:20|176634.5|176509.5|176634.5|176509.5|176634.5|176509.5|176634.5|176509.5|1
1721171010000|2024-07-16 23:03:30|176622.5|176497.5|176627.1|176502.1|176627.1|176502.1|176622.5|176497.5|2
1721171020000|2024-07-16 23:03:40|176627.2|176502.2|176628.8|176503.8|176628.8|176503.8|176625.8|176500.8|6
1721171040000|2024-07-16 23:04:00|176637.6|176512.6|176637.6|176512.6|176637.6|176512.6|176637.6|176512.6|1
1721171050000|2024-07-16 23:04:10|176640.5|176515.5|176640.5|176515.5|176640.5|176515.5|176640.5|176515.5|1
1721171070000|2024-07-16 23:04:30|176637.7|176512.7|176637.7|176512.7|176637.7|176512.7|176637.7|176512.7|1
1721171110000|2024-07-16 23:05:10|176637.4|176512.4|176639.7|176514.7|176639.7|176514.7|176637.4|176512.4|2
1721171120000|2024-07-16 23:05:20|176639.8|176514.8|176639.8|176514.8|176639.8|176514.8|176639.8|176514.8|1
1721171130000|2024-07-16 23:05:30|176637.4|176512.4|176637.4|176512.4|176637.4|176512.4|176637.4|176512.4|1
1721171150000|2024-07-16 23:05:50|176641.1|176516.1|176656.4|176531.4|176656.4|176531.4|176641.1|176516.1|2
1721171160000|2024-07-16 23:06:00|176656.3|176531.3|176638.7|176513.7|176656.3|176531.3|176638.7|176513.7|4
1721171170000|2024-07-16 23:06:10|176640.2|176515.2|176638.8|176513.8|176640.2|176515.2|176638.8|176513.8|2
1721171200000|2024-07-16 23:06:40|176640.1|176515.1|176640.1|176515.1|176640.1|176515.1|176640.1|176515.1|1
1721171210000|2024-07-16 23:06:50|176637.5|176512.5|176637.5|176512.5|176637.5|176512.5|176637.5|176512.5|1
1721171220000|2024-07-16 23:07:00|176640.1|176515.1|176640.1|176515.1|176640.1|176515.1|176640.1|176515.1|1
1721171250000|2024-07-16 23:07:30|176642.7|176517.7|176640|176515|176642.7|176517.7|176640|176515|2
1721171270000|2024-07-16 23:07:50|176637.6|176512.6|176637.6|176512.6|176637.6|176512.6|176637.6|176512.6|1
1721171280000|2024-07-16 23:08:00|176638|176513|176638|176513|176638|176513|176638|176513|1
1721171310000|2024-07-16 23:08:30|176640.6|176515.6|176640.6|176515.6|176640.6|176515.6|176640.6|176515.6|1
1721171320000|2024-07-16 23:08:40|176638.2|176513.2|176638.2|176513.2|176638.2|176513.2|176638.2|176513.2|1
1721171360000|2024-07-16 23:09:20|176640.6|176515.6|176640.6|176515.6|176640.6|176515.6|176640.6|176515.6|1
1721171380000|2024-07-16 23:09:40|176638.1|176513.1|176638.1|176513.1|176638.1|176513.1|176638.1|176513.1|1
1721171410000|2024-07-16 23:10:10|176640.6|176515.6|176637.5|176512.5|176640.6|176515.6|176637.5|176512.5|2
1721171440000|2024-07-16 23:10:40|176638.6|176513.6|176638.6|176513.6|176638.6|176513.6|176638.6|176513.6|1
1721171450000|2024-07-16 23:10:50|176641.3|176516.3|176642.2|176517.2|176642.2|176517.2|176641.3|176516.3|2
1721171460000|2024-07-16 23:11:00|176638.3|176513.3|176638.3|176513.3|176638.3|176513.3|176638.3|176513.3|1
1721171470000|2024-07-16 23:11:10|176637.1|176512.1|176636.7|176511.7|176637.1|176512.1|176636.7|176511.7|2
1721171480000|2024-07-16 23:11:20|176635|176510|176635|176510|176635|176510|176635|176510|1
1721171490000|2024-07-16 23:11:30|176635.5|176510.5|176635.5|176510.5|176635.5|176510.5|176635.5|176510.5|1
1721171500000|2024-07-16 23:11:40|176636.1|176511.1|176636.6|176511.6|176636.6|176511.6|176636.1|176511.1|2
1721171520000|2024-07-16 23:12:00|176635.5|176510.5|176635.5|176510.5|176635.5|176510.5|176635.5|176510.5|1
1721171560000|2024-07-16 23:12:40|176636.6|176511.6|176638.7|176513.7|176642.5|176517.5|176636.6|176511.6|4
1721171570000|2024-07-16 23:12:50|176638.4|176513.4|176638.4|176513.4|176638.4|176513.4|176638.4|176513.4|1
1721171580000|2024-07-16 23:13:00|176637.4|176512.4|176637.4|176512.4|176637.4|176512.4|176637.4|176512.4|1
1721171600000|2024-07-16 23:13:20|176636|176511|176636|176511|176636|176511|176636|176511|1
1721171610000|2024-07-16 23:13:30|176636.9|176511.9|176636.9|176511.9|176636.9|176511.9|176636.9|176511.9|1
1721171630000|2024-07-16 23:13:50|176636|176511|176636|176511|176636|176511|176636|176511|1
1721171660000|2024-07-16 23:14:20|176638.5|176513.5|176637.5|176512.5|176638.5|176513.5|176637.5|176512.5|2
1721171680000|2024-07-16 23:14:40|176636.5|176511.5|176636.5|176511.5|176636.5|176511.5|176636.5|176511.5|1
1721171700000|2024-07-16 23:15:00|176642.7|176517.7|176637.7|176512.7|176642.7|176517.7|176631.3|176506.3|6
1721171730000|2024-07-16 23:15:30|176637.5|176512.5|176649.9|176524.9|176649.9|176524.9|176637.5|176512.5|4
1721171740000|2024-07-16 23:15:40|176652.7|176527.7|176652.2|176527.2|176653.1|176528.1|176652.2|176527.2|3
1721171750000|2024-07-16 23:15:50|176655.4|176530.4|176661.9|176536.9|176661.9|176536.9|176655.4|176530.4|2
1721171790000|2024-07-16 23:16:30|176665.7|176540.7|176665.7|176540.7|176665.7|176540.7|176665.7|176540.7|1
1721171810000|2024-07-16 23:16:50|176662.5|176537.5|176661.6|176536.6|176662.5|176537.5|176661.6|176536.6|2
1721171840000|2024-07-16 23:17:20|176663.4|176538.4|176664.3|176539.3|176664.3|176539.3|176663.4|176538.4|2
1721171850000|2024-07-16 23:17:30|176667.4|176542.4|176663.4|176538.4|176667.4|176542.4|176663.4|176538.4|2
1721171860000|2024-07-16 23:17:40|176662.6|176537.6|176661.3|176536.3|176662.6|176537.6|176661.3|176536.3|2
1721171890000|2024-07-16 23:18:10|176661.5|176536.5|176663.4|176538.4|176663.4|176538.4|176661.5|176536.5|2
1721171900000|2024-07-16 23:18:20|176664.3|176539.3|176664.3|176539.3|176664.3|176539.3|176664.3|176539.3|1
1721171910000|2024-07-16 23:18:30|176669.6|176544.6|176664|176539|176669.6|176544.6|176664|176539|3
1721171920000|2024-07-16 23:18:40|176661.9|176536.9|176661.9|176536.9|176661.9|176536.9|176661.9|176536.9|1
1721171960000|2024-07-16 23:19:20|176665.3|176540.3|176665.3|176540.3|176665.3|176540.3|176665.3|176540.3|1
1721171970000|2024-07-16 23:19:30|176661.9|176536.9|176661.9|176536.9|176661.9|176536.9|176661.9|176536.9|1
1721172010000|2024-07-16 23:20:10|176665.3|176540.3|176665.3|176540.3|176665.3|176540.3|176665.3|176540.3|1
1721172030000|2024-07-16 23:20:30|176661.8|176536.8|176661.8|176536.8|176661.8|176536.8|176661.8|176536.8|1
1721172050000|2024-07-16 23:20:50|176667.1|176542.1|176664|176539|176667.1|176542.1|176664|176539|3
1721172060000|2024-07-16 23:21:00|176675.4|176550.4|176661.8|176536.8|176677.9|176552.9|176661.7|176536.7|7
1721172070000|2024-07-16 23:21:10|176660.9|176535.9|176660.9|176535.9|176660.9|176535.9|176660.9|176535.9|1
1721172080000|2024-07-16 23:21:20|176661|176536|176661|176536|176661|176536|176661|176536|1
1721172090000|2024-07-16 23:21:30|176661.4|176536.4|176661.4|176536.4|176663.2|176538.2|176661.4|176536.4|3
1721172100000|2024-07-16 23:21:40|176661.3|176536.3|176662.2|176537.2|176662.2|176537.2|176661.3|176536.3|2
1721172120000|2024-07-16 23:22:00|176661.6|176536.6|176663.7|176538.7|176663.7|176538.7|176661.6|176536.6|2
1721172150000|2024-07-16 23:22:30|176661.4|176536.4|176662.4|176537.4|176662.4|176537.4|176661.4|176536.4|2
1721172180000|2024-07-16 23:23:00|176662.8|176537.8|176661.3|176536.3|176668.8|176543.8|176661.3|176536.3|5
1721172230000|2024-07-16 23:23:50|176664.7|176539.7|176664.7|176539.7|176664.7|176539.7|176664.7|176539.7|1
1721172240000|2024-07-16 23:24:00|176666.4|176541.4|176661|176536|176667.1|176542.1|176661|176536|5
1721172270000|2024-07-16 23:24:30|176663.2|176538.2|176663.2|176538.2|176663.2|176538.2|176663.2|176538.2|1
1721172280000|2024-07-16 23:24:40|176666.3|176541.3|176664.3|176539.3|176666.3|176541.3|176664.3|176539.3|2
1721172290000|2024-07-16 23:24:50|176663.8|176538.8|176663.8|176538.8|176663.8|176538.8|176663.8|176538.8|1
1721172300000|2024-07-16 23:25:00|176661.5|176536.5|176661.5|176536.5|176661.5|176536.5|176661.5|176536.5|1
1721172310000|2024-07-16 23:25:10|176661.1|176536.1|176661.1|176536.1|176661.1|176536.1|176661.1|176536.1|1
1721172330000|2024-07-16 23:25:30|176665.4|176540.4|176665.4|176540.4|176665.4|176540.4|176665.4|176540.4|1
1721172350000|2024-07-16 23:25:50|176661.8|176536.8|176661.8|176536.8|176661.8|176536.8|176661.8|176536.8|1
1721172360000|2024-07-16 23:26:00|176664.8|176539.8|176663.8|176538.8|176664.8|176539.8|176663.8|176538.8|2
1721172410000|2024-07-16 23:26:50|176666.5|176541.5|176662.7|176537.7|176666.5|176541.5|176662.7|176537.7|2
1721172420000|2024-07-16 23:27:00|176661.3|176536.3|176661.3|176536.3|176661.3|176536.3|176661.3|176536.3|1
1721172440000|2024-07-16 23:27:20|176661.9|176536.9|176662.1|176537.1|176662.1|176537.1|176661.9|176536.9|2
1721172450000|2024-07-16 23:27:30|176664.4|176539.4|176664.4|176539.4|176664.4|176539.4|176664.4|176539.4|1
1721172460000|2024-07-16 23:27:40|176669.3|176544.3|176669.3|176544.3|176669.3|176544.3|176669.3|176544.3|1
1721172500000|2024-07-16 23:28:20|176670.5|176545.5|176670.5|176545.5|176670.5|176545.5|176670.5|176545.5|1
1721172520000|2024-07-16 23:28:40|176669.9|176544.9|176670|176545|176670.8|176545.8|176669.9|176544.9|4
1721172540000|2024-07-16 23:29:00|176669.9|176544.9|176669.9|176544.9|176669.9|176544.9|176669.9|176544.9|1
1721172560000|2024-07-16 23:29:20|176669.3|176544.3|176669.3|176544.3|176669.3|176544.3|176669.3|176544.3|1
1721172570000|2024-07-16 23:29:30|176669.4|176544.4|176669.4|176544.4|176669.4|176544.4|176669.4|176544.4|1
1721172610000|2024-07-16 23:30:10|176669.3|176544.3|176669.3|176544.3|176669.3|176544.3|176669.3|176544.3|1
1721172630000|2024-07-16 23:30:30|176669.7|176544.7|176669.7|176544.7|176669.7|176544.7|176669.7|176544.7|1
1721172650000|2024-07-16 23:30:50|176669.3|176544.3|176668.9|176543.9|176669.3|176544.3|176667.8|176542.8|3
1721172670000|2024-07-16 23:31:10|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|1
1721172680000|2024-07-16 23:31:20|176668.4|176543.4|176668.4|176543.4|176668.4|176543.4|176668.4|176543.4|1
1721172690000|2024-07-16 23:31:30|176669|176544|176669|176544|176669|176544|176669|176544|1
1721172700000|2024-07-16 23:31:40|176670.2|176545.2|176670.2|176545.2|176670.2|176545.2|176670.2|176545.2|1
1721172710000|2024-07-16 23:31:50|176670.1|176545.1|176670.1|176545.1|176670.1|176545.1|176670.1|176545.1|1
1721172740000|2024-07-16 23:32:20|176669.2|176544.2|176669|176544|176669.2|176544.2|176669|176544|2
1721172760000|2024-07-16 23:32:40|176669.6|176544.6|176669.6|176544.6|176669.6|176544.6|176669.6|176544.6|1
1721172770000|2024-07-16 23:32:50|176670|176545|176670|176545|176670|176545|176670|176545|1
1721172780000|2024-07-16 23:33:00|176669.9|176544.9|176669.9|176544.9|176669.9|176544.9|176669.9|176544.9|1
1721172800000|2024-07-16 23:33:20|176668.9|176543.9|176668.9|176543.9|176668.9|176543.9|176668.9|176543.9|1
1721172820000|2024-07-16 23:33:40|176669.2|176544.2|176670|176545|176670|176545|176669.2|176544.2|2
1721172830000|2024-07-16 23:33:50|176668.6|176543.6|176668.6|176543.6|176668.6|176543.6|176668.6|176543.6|1
1721172850000|2024-07-16 23:34:10|176668.9|176543.9|176668.9|176543.9|176668.9|176543.9|176668.9|176543.9|1
1721172870000|2024-07-16 23:34:30|176670.3|176545.3|176670.7|176545.7|176670.7|176545.7|176670.3|176545.3|2
1721172880000|2024-07-16 23:34:40|176670|176545|176670|176545|176670|176545|176670|176545|1
1721172910000|2024-07-16 23:35:10|176670.3|176545.3|176670.3|176545.3|176670.3|176545.3|176670.3|176545.3|1
1721172930000|2024-07-16 23:35:30|176670.6|176545.6|176670.6|176545.6|176670.6|176545.6|176670.6|176545.6|1
1721172940000|2024-07-16 23:35:40|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|1
1721172950000|2024-07-16 23:35:50|176669.9|176544.9|176669.9|176544.9|176669.9|176544.9|176669.9|176544.9|1
1721172960000|2024-07-16 23:36:00|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|1
1721172980000|2024-07-16 23:36:20|176669.6|176544.6|176669.6|176544.6|176669.6|176544.6|176669.6|176544.6|1
1721172990000|2024-07-16 23:36:30|176669.4|176544.4|176669.4|176544.4|176669.4|176544.4|176669.4|176544.4|1
1721173020000|2024-07-16 23:37:00|176668.8|176543.8|176668.8|176543.8|176668.8|176543.8|176668.8|176543.8|1
1721173040000|2024-07-16 23:37:20|176669.4|176544.4|176669.4|176544.4|176669.4|176544.4|176669.4|176544.4|1
1721173060000|2024-07-16 23:37:40|176670.5|176545.5|176669.6|176544.6|176670.5|176545.5|176669.6|176544.6|2
1721173070000|2024-07-16 23:37:50|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|1
1721173090000|2024-07-16 23:38:10|176669.8|176544.8|176669.8|176544.8|176669.8|176544.8|176669.8|176544.8|1
1721173120000|2024-07-16 23:38:40|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|1
1721173130000|2024-07-16 23:38:50|176667.7|176542.7|176667.7|176542.7|176667.7|176542.7|176667.7|176542.7|1
1721173150000|2024-07-16 23:39:10|176669.3|176544.3|176669.6|176544.6|176669.6|176544.6|176669.3|176544.3|2
1721173180000|2024-07-16 23:39:40|176667.7|176542.7|176667.7|176542.7|176667.7|176542.7|176667.7|176542.7|1
1721173200000|2024-07-16 23:40:00|176668.6|176543.6|176668.6|176543.6|176668.6|176543.6|176668.6|176543.6|1
1721173210000|2024-07-16 23:40:10|176669.6|176544.6|176669.6|176544.6|176669.6|176544.6|176669.6|176544.6|1
1721173240000|2024-07-16 23:40:40|176667.7|176542.7|176667.7|176542.7|176667.7|176542.7|176667.7|176542.7|1
1721173260000|2024-07-16 23:41:00|176668.7|176543.7|176668.7|176543.7|176668.7|176543.7|176668.7|176543.7|1
1721173270000|2024-07-16 23:41:10|176669.7|176544.7|176667.5|176542.5|176669.7|176544.7|176667.5|176542.5|2
1721173290000|2024-07-16 23:41:30|176666.5|176541.5|176666.5|176541.5|176666.5|176541.5|176666.5|176541.5|1
1721173300000|2024-07-16 23:41:40|176663.5|176538.5|176663.5|176538.5|176663.5|176538.5|176663.5|176538.5|1
1721173310000|2024-07-16 23:41:50|176665.8|176540.8|176665.8|176540.8|176665.8|176540.8|176665.8|176540.8|1
1721173320000|2024-07-16 23:42:00|176666.9|176541.9|176648|176523|176666.9|176541.9|176648|176523|4
1721173330000|2024-07-16 23:42:10|176649|176524|176651.3|176526.3|176651.3|176526.3|176649|176524|3
1721173340000|2024-07-16 23:42:20|176652.4|176527.4|176652.4|176527.4|176652.4|176527.4|176652.4|176527.4|1
1721173360000|2024-07-16 23:42:40|176654.7|176529.7|176654.7|176529.7|176654.7|176529.7|176654.7|176529.7|1
1721173370000|2024-07-16 23:42:50|176654.6|176529.6|176654.9|176529.9|176656|176531|176654.6|176529.6|3
1721173380000|2024-07-16 23:43:00|176654.2|176529.2|176654.2|176529.2|176654.2|176529.2|176654.2|176529.2|1
1721173400000|2024-07-16 23:43:20|176655.2|176530.2|176654.4|176529.4|176655.2|176530.2|176654.4|176529.4|2
1721173430000|2024-07-16 23:43:50|176655.5|176530.5|176655.1|176530.1|176655.5|176530.5|176655.1|176530.1|2
1721173450000|2024-07-16 23:44:10|176654.1|176529.1|176666.1|176541.1|176666.1|176541.1|176653.5|176528.5|4
1721173460000|2024-07-16 23:44:20|176664.8|176539.8|176664.8|176539.8|176664.8|176539.8|176664.8|176539.8|1
1721173470000|2024-07-16 23:44:30|176664.5|176539.5|176664.5|176539.5|176664.5|176539.5|176664.5|176539.5|1
1721173480000|2024-07-16 23:44:40|176664.1|176539.1|176661|176536|176664.1|176539.1|176661|176536|3
1721173500000|2024-07-16 23:45:00|176661.5|176536.5|176661.5|176536.5|176661.5|176536.5|176661.5|176536.5|1
1721173510000|2024-07-16 23:45:10|176662.1|176537.1|176660.1|176535.1|176662.1|176537.1|176660.1|176535.1|4
1721173540000|2024-07-16 23:45:40|176660.6|176535.6|176660.6|176535.6|176660.6|176535.6|176660.6|176535.6|1
1721173560000|2024-07-16 23:46:00|176659.7|176534.7|176659.7|176534.7|176659.7|176534.7|176659.7|176534.7|1
1721173570000|2024-07-16 23:46:10|176660|176535|176660|176535|176660|176535|176660|176535|1
1721173590000|2024-07-16 23:46:30|176659.6|176534.6|176659.6|176534.6|176659.6|176534.6|176659.6|176534.6|1
1721173600000|2024-07-16 23:46:40|176660.8|176535.8|176660.8|176535.8|176660.8|176535.8|176660.8|176535.8|1
1721173620000|2024-07-16 23:47:00|176659.3|176534.3|176659.3|176534.3|176659.3|176534.3|176659.3|176534.3|1
1721173630000|2024-07-16 23:47:10|176660.3|176535.3|176659.7|176534.7|176660.3|176535.3|176659.7|176534.7|2
1721173660000|2024-07-16 23:47:40|176660.9|176535.9|176660.9|176535.9|176660.9|176535.9|176660.9|176535.9|1
1721173670000|2024-07-16 23:47:50|176660.6|176535.6|176660.6|176535.6|176660.6|176535.6|176660.6|176535.6|1
1721173680000|2024-07-16 23:48:00|176659.1|176534.1|176659.7|176534.7|176659.7|176534.7|176659.1|176534.1|2
1721173690000|2024-07-16 23:48:10|176660.1|176535.1|176660.1|176535.1|176660.1|176535.1|176660.1|176535.1|1
1721173710000|2024-07-16 23:48:30|176661.4|176536.4|176661.4|176536.4|176661.4|176536.4|176661.4|176536.4|1
1721173730000|2024-07-16 23:48:50|176661.3|176536.3|176659.2|176534.2|176661.3|176536.3|176659.2|176534.2|2
1721173740000|2024-07-16 23:49:00|176657.4|176532.4|176658.9|176533.9|176658.9|176533.9|176657.4|176532.4|2
1721173770000|2024-07-16 23:49:30|176660.8|176535.8|176660.8|176535.8|176660.8|176535.8|176660.8|176535.8|1
1721173780000|2024-07-16 23:49:40|176658.8|176533.8|176658.8|176533.8|176658.8|176533.8|176658.8|176533.8|1
1721173810000|2024-07-16 23:50:10|176658.6|176533.6|176660.9|176535.9|176660.9|176535.9|176658.6|176533.6|2
1721173820000|2024-07-16 23:50:20|176662|176537|176662|176537|176662|176537|176662|176537|1
1721173840000|2024-07-16 23:50:40|176660.2|176535.2|176660.2|176535.2|176660.2|176535.2|176660.2|176535.2|1
1721173860000|2024-07-16 23:51:00|176659.7|176534.7|176659.7|176534.7|176659.7|176534.7|176659.7|176534.7|1
1721173880000|2024-07-16 23:51:20|176660|176535|176660|176535|176660|176535|176660|176535|1
1721173890000|2024-07-16 23:51:30|176658.1|176533.1|176658.1|176533.1|176658.1|176533.1|176658.1|176533.1|1
1721173900000|2024-07-16 23:51:40|176659|176534|176659|176534|176659|176534|176659|176534|1
1721173920000|2024-07-16 23:52:00|176656.2|176531.2|176657.3|176532.3|176657.3|176532.3|176656.2|176531.2|3
1721173930000|2024-07-16 23:52:10|176656.7|176531.7|176657.9|176532.9|176657.9|176532.9|176656.7|176531.7|2
1721173940000|2024-07-16 23:52:20|176657.5|176532.5|176657.5|176532.5|176657.5|176532.5|176657.5|176532.5|1
1721173950000|2024-07-16 23:52:30|176658.4|176533.4|176658.4|176533.4|176658.4|176533.4|176658.4|176533.4|1
1721173970000|2024-07-16 23:52:50|176657|176532|176656|176531|176657|176532|176656|176531|2
1721173980000|2024-07-16 23:53:00|176659.9|176534.9|176630.9|176505.9|176659.9|176534.9|176630.9|176505.9|5
1721173990000|2024-07-16 23:53:10|176634.6|176509.6|176630.2|176505.2|176634.6|176509.6|176630.2|176505.2|3
1721174000000|2024-07-16 23:53:20|176628.3|176503.3|176603.3|176478.3|176628.3|176503.3|176602.8|176477.8|3
1721174010000|2024-07-16 23:53:30|176605|176480|176605|176480|176605|176480|176605|176480|1
1721174020000|2024-07-16 23:53:40|176605.8|176480.8|176605.8|176480.8|176605.8|176480.8|176605.8|176480.8|1
1721174030000|2024-07-16 23:53:50|176606.2|176481.2|176606.2|176481.2|176606.2|176481.2|176606.2|176481.2|1
1721174040000|2024-07-16 23:54:00|176605.9|176480.9|176605.2|176480.2|176605.9|176480.9|176605.2|176480.2|2
1721174050000|2024-07-16 23:54:10|176610.2|176485.2|176601.1|176476.1|176610.2|176485.2|176600.7|176475.7|4
1721174060000|2024-07-16 23:54:20|176600.7|176475.7|176600.7|176475.7|176600.7|176475.7|176600.7|176475.7|1
1721174070000|2024-07-16 23:54:30|176601.9|176476.9|176605.5|176480.5|176605.5|176480.5|176600.8|176475.8|4
1721174080000|2024-07-16 23:54:40|176604.4|176479.4|176604.3|176479.3|176604.4|176479.4|176604.3|176479.3|2
1721174100000|2024-07-16 23:55:00|176591.5|176466.5|176597|176472|176597|176472|176591.5|176466.5|2
1721174110000|2024-07-16 23:55:10|176592.5|176467.5|176592.5|176467.5|176592.5|176467.5|176592.5|176467.5|1
1721174120000|2024-07-16 23:55:20|176592.6|176467.6|176597.3|176472.3|176597.3|176472.3|176592.6|176467.6|2
1721174140000|2024-07-16 23:55:40|176597.5|176472.5|176599.5|176474.5|176600|176475|176592.4|176467.4|8
1721174150000|2024-07-16 23:55:50|176597.7|176472.7|176597.7|176472.7|176597.7|176472.7|176597.7|176472.7|1
1721174160000|2024-07-16 23:56:00|176595.2|176470.2|176595.2|176470.2|176595.2|176470.2|176595.2|176470.2|1
1721174180000|2024-07-16 23:56:20|176597.5|176472.5|176596.9|176471.9|176597.5|176472.5|176596.9|176471.9|2
1721174190000|2024-07-16 23:56:30|176597.1|176472.1|176597.1|176472.1|176597.1|176472.1|176597.1|176472.1|1
1721174200000|2024-07-16 23:56:40|176595.4|176470.4|176597|176472|176597.1|176472.1|176595.4|176470.4|3
1721174210000|2024-07-16 23:56:50|176595.3|176470.3|176595.3|176470.3|176595.3|176470.3|176595.3|176470.3|1
1721174230000|2024-07-16 23:57:10|176593.1|176468.1|176589.7|176464.7|176593.1|176468.1|176589.7|176464.7|2
1721174250000|2024-07-16 23:57:30|176570.9|176445.9|176588.9|176463.9|176588.9|176463.9|176570.9|176445.9|2
1721174260000|2024-07-16 23:57:40|176582.9|176457.9|176582.9|176457.9|176582.9|176457.9|176582.9|176457.9|1
1721174270000|2024-07-16 23:57:50|176588.9|176463.9|176589|176464|176589|176464|176588.9|176463.9|2
1721174290000|2024-07-16 23:58:10|176591.3|176466.3|176603.7|176478.7|176615.9|176490.9|176591.3|176466.3|13
1721174300000|2024-07-16 23:58:20|176607.8|176482.8|176600.2|176475.2|176611.6|176486.6|176600.2|176475.2|7
1721174310000|2024-07-16 23:58:30|176605.2|176480.2|176611.9|176486.9|176615.2|176490.2|176598.9|176473.9|10
1721174320000|2024-07-16 23:58:40|176615.1|176490.1|176616.7|176491.7|176619|176494|176609.1|176484.1|23
1721174330000|2024-07-16 23:58:50|176617.9|176492.9|176612.5|176487.5|176617.9|176492.9|176608.7|176483.7|9
1721174340000|2024-07-16 23:59:00|176610.4|176485.4|176596.7|176471.7|176611.9|176486.9|176594.8|176469.8|9
1721174350000|2024-07-16 23:59:10|176595.7|176470.7|176593.2|176468.2|176595.7|176470.7|176592.4|176467.4|7
1721174360000|2024-07-16 23:59:20|176593.5|176468.5|176593.2|176468.2|176593.5|176468.5|176593.2|176468.2|2
1721174370000|2024-07-16 23:59:30|176593.5|176468.5|176559.3|176434.3|176594.7|176469.7|176556.3|176431.3|8
1721174390000|2024-07-16 23:59:50|176559.4|176434.4|176559.4|176434.4|176559.4|176434.4|176559.4|176434.4|1
1721174400000|2024-07-17 00:00:00|176558.4|176433.4|176549.1|176424.1|176558.4|176433.4|176548.4|176423.4|14
1721174410000|2024-07-17 00:00:10|176548.8|176423.8|176534.7|176409.7|176548.8|176423.8|176534.7|176409.7|8
1721174420000|2024-07-17 00:00:20|176534.8|176409.8|176537|176412|176537.3|176412.3|176534.4|176409.4|19
1721174430000|2024-07-17 00:00:30|176536.5|176411.5|176539.6|176414.6|176539.7|176414.7|176534.9|176409.9|18
1721174440000|2024-07-17 00:00:40|176538.1|176413.1|176536.3|176411.3|176539.9|176414.9|176536.3|176411.3|18
1721174450000|2024-07-17 00:00:50|176536.7|176411.7|176539.1|176414.1|176539.2|176414.2|176536.3|176411.3|17
1721174460000|2024-07-17 00:01:00|176538.6|176413.6|176537.5|176412.5|176538.7|176413.7|176536.5|176411.5|12
1721174470000|2024-07-17 00:01:10|176536.8|176411.8|176547|176422|176549.4|176424.4|176536.8|176411.8|20
1721174480000|2024-07-17 00:01:20|176548.3|176423.3|176548.2|176423.2|176549.5|176424.5|176547|176422|14
1721174490000|2024-07-17 00:01:30|176549.5|176424.5|176546.7|176421.7|176549.5|176424.5|176546.7|176421.7|6
1721174500000|2024-07-17 00:01:40|176547.8|176422.8|176559.5|176434.5|176561.3|176436.3|176546.7|176421.7|6
1721174510000|2024-07-17 00:01:50|176561.9|176436.9|176554.8|176429.8|176562.6|176437.6|176554.8|176429.8|4
1721174520000|2024-07-17 00:02:00|176553|176428|176554.9|176429.9|176554.9|176429.9|176552.3|176427.3|9
1721174530000|2024-07-17 00:02:10|176553.8|176428.8|176552.3|176427.3|176553.8|176428.8|176552|176427|7
1721174540000|2024-07-17 00:02:20|176552|176427|176553.2|176428.2|176553.3|176428.3|176552|176427|4
1721174550000|2024-07-17 00:02:30|176553.4|176428.4|176557.2|176432.2|176557.2|176432.2|176546.5|176421.5|4
1721174560000|2024-07-17 00:02:40|176557.4|176432.4|176566.4|176441.4|176566.8|176441.8|176557.4|176432.4|4
1721174570000|2024-07-17 00:02:50|176564.6|176439.6|176589|176464|176590.7|176465.7|176564.6|176439.6|5
1721174580000|2024-07-17 00:03:00|176586.4|176461.4|176587.1|176462.1|176587.1|176462.1|176586.4|176461.4|3
1721174590000|2024-07-17 00:03:10|176589.1|176464.1|176586|176461|176589.7|176464.7|176582.6|176457.6|23
1721174600000|2024-07-17 00:03:20|176585.5|176460.5|176606.7|176481.7|176606.7|176481.7|176585.5|176460.5|6
1721174610000|2024-07-17 00:03:30|176607.6|176482.6|176605.2|176480.2|176614.6|176489.6|176603.8|176478.8|18
1721174620000|2024-07-17 00:03:40|176606.7|176481.7|176607.9|176482.9|176614.1|176489.1|176606.7|176481.7|16
1721174630000|2024-07-17 00:03:50|176611.2|176486.2|176606.3|176481.3|176614.2|176489.2|176605.9|176480.9|9
1721174640000|2024-07-17 00:04:00|176607|176482|176608.6|176483.6|176608.6|176483.6|176605.9|176480.9|4
1721174650000|2024-07-17 00:04:10|176611.5|176486.5|176606|176481|176615.4|176490.4|176606|176481|17
1721174660000|2024-07-17 00:04:20|176606.3|176481.3|176597.9|176472.9|176606.4|176481.4|176597.9|176472.9|6
1721174670000|2024-07-17 00:04:30|176598.7|176473.7|176599.7|176474.7|176601.4|176476.4|176598.7|176473.7|5
1721174680000|2024-07-17 00:04:40|176600.1|176475.1|176600.5|176475.5|176600.9|176475.9|176600.1|176475.1|9
1721174690000|2024-07-17 00:04:50|176600.9|176475.9|176602.7|176477.7|176605.6|176480.6|176600.9|176475.9|10
1721174700000|2024-07-17 00:05:00|176602.6|176477.6|176603|176478|176603|176478|176601.4|176476.4|8
1721174710000|2024-07-17 00:05:10|176603.3|176478.3|176603.4|176478.4|176603.4|176478.4|176603.1|176478.1|8
1721174720000|2024-07-17 00:05:20|176603.2|176478.2|176620.1|176495.1|176621.5|176496.5|176602.4|176477.4|18
1721174730000|2024-07-17 00:05:30|176618.6|176493.6|176634.5|176509.5|176634.7|176509.7|176618.5|176493.5|10
1721174740000|2024-07-17 00:05:40|176635.3|176510.3|176637|176512|176645.3|176520.3|176634.3|176509.3|23
1721174750000|2024-07-17 00:05:50|176636.5|176511.5|176638.6|176513.6|176639|176514|176636.5|176511.5|13
1721174760000|2024-07-17 00:06:00|176637.7|176512.7|176633.8|176508.8|176639.1|176514.1|176633.8|176508.8|15
1721174770000|2024-07-17 00:06:10|176635.2|176510.2|176619.5|176494.5|176635.2|176510.2|176619.1|176494.1|10
1721174790000|2024-07-17 00:06:30|176619.4|176494.4|176619.4|176494.4|176619.4|176494.4|176619.4|176494.4|1
1721174800000|2024-07-17 00:06:40|176619.5|176494.5|176613.7|176488.7|176619.5|176494.5|176613.7|176488.7|2
1721174810000|2024-07-17 00:06:50|176616.4|176491.4|176612.2|176487.2|176616.4|176491.4|176612.1|176487.1|10
1721174820000|2024-07-17 00:07:00|176612.6|176487.6|176615|176490|176617.9|176492.9|176610.1|176485.1|9
1721174830000|2024-07-17 00:07:10|176615.9|176490.9|176615.6|176490.6|176615.9|176490.9|176615.6|176490.6|2
1721174840000|2024-07-17 00:07:20|176615.8|176490.8|176615.8|176490.8|176615.8|176490.8|176615.8|176490.8|1
1721174850000|2024-07-17 00:07:30|176615.2|176490.2|176613.5|176488.5|176615.7|176490.7|176613.5|176488.5|4
1721174860000|2024-07-17 00:07:40|176611.5|176486.5|176611.9|176486.9|176611.9|176486.9|176611.5|176486.5|2
1721174870000|2024-07-17 00:07:50|176616.5|176491.5|176611.5|176486.5|176616.5|176491.5|176611.5|176486.5|4
1721174880000|2024-07-17 00:08:00|176616|176491|176617.5|176492.5|176617.7|176492.7|176616|176491|4
1721174890000|2024-07-17 00:08:10|176614.1|176489.1|176618.3|176493.3|176618.3|176493.3|176614.1|176489.1|7
1721174910000|2024-07-17 00:08:30|176617.6|176492.6|176619.7|176494.7|176619.7|176494.7|176613.1|176488.1|4
1721174920000|2024-07-17 00:08:40|176617.5|176492.5|176617.6|176492.6|176619.6|176494.6|176616.7|176491.7|17
1721174930000|2024-07-17 00:08:50|176617.3|176492.3|176623|176498|176623.2|176498.2|176617.3|176492.3|10
1721174940000|2024-07-17 00:09:00|176624|176499|176632.9|176507.9|176639|176514|176624|176499|18
1721174950000|2024-07-17 00:09:10|176634|176509|176636.5|176511.5|176641.3|176516.3|176633|176508|17
1721174960000|2024-07-17 00:09:20|176636.9|176511.9|176638.7|176513.7|176638.7|176513.7|176636.1|176511.1|8
1721174970000|2024-07-17 00:09:30|176637.5|176512.5|176649.9|176524.9|176651.3|176526.3|176637.2|176512.2|11
1721174980000|2024-07-17 00:09:40|176648.7|176523.7|176648.8|176523.8|176648.8|176523.8|176648.7|176523.7|2
1721174990000|2024-07-17 00:09:50|176646.8|176521.8|176649.2|176524.2|176649.2|176524.2|176646.8|176521.8|3
1721175000000|2024-07-17 00:10:00|176650.3|176525.3|176650.3|176525.3|176650.3|176525.3|176650.3|176525.3|1
1721175010000|2024-07-17 00:10:10|176649.3|176524.3|176649.9|176524.9|176650.9|176525.9|176648.8|176523.8|7
1721175020000|2024-07-17 00:10:20|176650.3|176525.3|176652.3|176527.3|176653.3|176528.3|176650.1|176525.1|9
1721175030000|2024-07-17 00:10:30|176653.3|176528.3|176637|176512|176653.3|176528.3|176635.1|176510.1|8
1721175040000|2024-07-17 00:10:40|176637.1|176512.1|176637.4|176512.4|176637.4|176512.4|176637.1|176512.1|2
1721175050000|2024-07-17 00:10:50|176637.1|176512.1|176637.4|176512.4|176637.4|176512.4|176637.1|176512.1|2
1721175060000|2024-07-17 00:11:00|176637.1|176512.1|176637.5|176512.5|176637.5|176512.5|176637.1|176512.1|2
1721175070000|2024-07-17 00:11:10|176625.3|176500.3|176625.3|176500.3|176625.3|176500.3|176625.3|176500.3|1
1721175080000|2024-07-17 00:11:20|176632.4|176507.4|176660.4|176535.4|176661.4|176536.4|176632.4|176507.4|18
1721175090000|2024-07-17 00:11:30|176660.8|176535.8|176658|176533|176660.8|176535.8|176657.9|176532.9|14
1721175100000|2024-07-17 00:11:40|176658.8|176533.8|176654.6|176529.6|176658.8|176533.8|176654.4|176529.4|15
1721175110000|2024-07-17 00:11:50|176654.5|176529.5|176649.1|176524.1|176655.6|176530.6|176645.7|176520.7|14
1721175120000|2024-07-17 00:12:00|176651.4|176526.4|176670.9|176545.9|176673.4|176548.4|176651.4|176526.4|11
1721175130000|2024-07-17 00:12:10|176672.7|176547.7|176672.6|176547.6|176672.7|176547.7|176670.9|176545.9|4
1721175140000|2024-07-17 00:12:20|176671.3|176546.3|176669|176544|176671.3|176546.3|176667|176542|14
1721175150000|2024-07-17 00:12:30|176667.2|176542.2|176655.2|176530.2|176667.2|176542.2|176655.1|176530.1|12
1721175160000|2024-07-17 00:12:40|176655.9|176530.9|176656.5|176531.5|176657.8|176532.8|176653.8|176528.8|13
1721175170000|2024-07-17 00:12:50|176655.8|176530.8|176667.4|176542.4|176670.4|176545.4|176655.8|176530.8|15
1721175180000|2024-07-17 00:13:00|176667.7|176542.7|176667.9|176542.9|176668.7|176543.7|176667.7|176542.7|11
1721175190000|2024-07-17 00:13:10|176668.1|176543.1|176668.7|176543.7|176674.8|176549.8|176668.1|176543.1|13
1721175200000|2024-07-17 00:13:20|176670.4|176545.4|176666.9|176541.9|176670.6|176545.6|176666.5|176541.5|16
1721175210000|2024-07-17 00:13:30|176667|176542|176668.5|176543.5|176672.6|176547.6|176667|176542|9
1721175220000|2024-07-17 00:13:40|176667.7|176542.7|176652|176527|176667.7|176542.7|176652|176527|11
1721175230000|2024-07-17 00:13:50|176652.9|176527.9|176658.5|176533.5|176659|176534|176652|176527|21
1721175240000|2024-07-17 00:14:00|176656.1|176531.1|176659.5|176534.5|176661.4|176536.4|176656.1|176531.1|12
1721175250000|2024-07-17 00:14:10|176661.1|176536.1|176664|176539|176667.1|176542.1|176661.1|176536.1|9
1721175260000|2024-07-17 00:14:20|176663.3|176538.3|176670.5|176545.5|176672.4|176547.4|176660.7|176535.7|11
1721175270000|2024-07-17 00:14:30|176669.8|176544.8|176671.3|176546.3|176673|176548|176669.4|176544.4|11
1721175280000|2024-07-17 00:14:40|176669.6|176544.6|176671.9|176546.9|176673.7|176548.7|176669.6|176544.6|7
1721175290000|2024-07-17 00:14:50|176672.3|176547.3|176674.1|176549.1|176674.1|176549.1|176672.3|176547.3|4
1721175300000|2024-07-17 00:15:00|176674.6|176549.6|176676.2|176551.2|176677.9|176552.9|176674.6|176549.6|17
1721175310000|2024-07-17 00:15:10|176677.2|176552.2|176676.8|176551.8|176678.1|176553.1|176675.3|176550.3|10
1721175320000|2024-07-17 00:15:20|176674.9|176549.9|176676.5|176551.5|176676.9|176551.9|176674.7|176549.7|8
1721175330000|2024-07-17 00:15:30|176678.5|176553.5|176692|176567|176698.9|176573.9|176678.5|176553.5|7
1721175340000|2024-07-17 00:15:40|176692.3|176567.3|176690.7|176565.7|176695.7|176570.7|176690.5|176565.5|14
1721175350000|2024-07-17 00:15:50|176693.7|176568.7|176691.5|176566.5|176693.7|176568.7|176690.4|176565.4|18
1721175360000|2024-07-17 00:16:00|176691.2|176566.2|176691.3|176566.3|176691.3|176566.3|176690.8|176565.8|3
1721175370000|2024-07-17 00:16:10|176691.4|176566.4|176691.4|176566.4|176691.4|176566.4|176691.4|176566.4|1
1721175380000|2024-07-17 00:16:20|176690.8|176565.8|176683|176558|176690.8|176565.8|176682.4|176557.4|10
1721175390000|2024-07-17 00:16:30|176682.4|176557.4|176684.6|176559.6|176684.6|176559.6|176682.4|176557.4|9
1721175400000|2024-07-17 00:16:40|176685|176560|176675.8|176550.8|176687.4|176562.4|176675.8|176550.8|7
1721175410000|2024-07-17 00:16:50|176676.1|176551.1|176676.4|176551.4|176676.4|176551.4|176676.1|176551.1|2
1721175420000|2024-07-17 00:17:00|176676.2|176551.2|176673.6|176548.6|176676.4|176551.4|176673.6|176548.6|5
1721175430000|2024-07-17 00:17:10|176674.6|176549.6|176676.1|176551.1|176676.1|176551.1|176673.8|176548.8|5
1721175440000|2024-07-17 00:17:20|176674.8|176549.8|176674.5|176549.5|176676.1|176551.1|176674.5|176549.5|4
1721175450000|2024-07-17 00:17:30|176676.4|176551.4|176678.9|176553.9|176678.9|176553.9|176675.8|176550.8|3
1721175460000|2024-07-17 00:17:40|176677.6|176552.6|176674.7|176549.7|176677.6|176552.6|176674.7|176549.7|3
1721175470000|2024-07-17 00:17:50|176675.7|176550.7|176677.8|176552.8|176677.8|176552.8|176675|176550|4
1721175480000|2024-07-17 00:18:00|176679.6|176554.6|176707.6|176582.6|176708.2|176583.2|176679.6|176554.6|8
1721175500000|2024-07-17 00:18:20|176707.9|176582.9|176707.9|176582.9|176707.9|176582.9|176707.9|176582.9|1
1721175510000|2024-07-17 00:18:30|176706.5|176581.5|176704.5|176579.5|176706.5|176581.5|176704.5|176579.5|6
1721175530000|2024-07-17 00:18:50|176703|176578|176703|176578|176703|176578|176703|176578|1
1721175540000|2024-07-17 00:19:00|176701.7|176576.7|176701.7|176576.7|176701.7|176576.7|176701.7|176576.7|1
1721175550000|2024-07-17 00:19:10|176701.9|176576.9|176704.5|176579.5|176704.5|176579.5|176701.9|176576.9|2
1721175570000|2024-07-17 00:19:30|176703.7|176578.7|176704.7|176579.7|176704.7|176579.7|176703.7|176578.7|5
1721175580000|2024-07-17 00:19:40|176706.8|176581.8|176704.9|176579.9|176706.8|176581.8|176703.8|176578.8|6
1721175590000|2024-07-17 00:19:50|176702.8|176577.8|176704|176579|176704.9|176579.9|176701.6|176576.6|13
1721175600000|2024-07-17 00:20:00|176702.4|176577.4|176701.7|176576.7|176704.3|176579.3|176698.4|176573.4|8
1721175610000|2024-07-17 00:20:10|176700.9|176575.9|176700.5|176575.5|176700.9|176575.9|176699.2|176574.2|3
1721175620000|2024-07-17 00:20:20|176701.3|176576.3|176704.6|176579.6|176704.6|176579.6|176701.3|176576.3|4
1721175630000|2024-07-17 00:20:30|176704|176579|176726.5|176601.5|176726.5|176601.5|176704|176579|5
1721175640000|2024-07-17 00:20:40|176727.6|176602.6|176725|176600|176727.6|176602.6|176725|176600|4
1721175650000|2024-07-17 00:20:50|176723|176598|176723|176598|176723|176598|176723|176598|1
1721175660000|2024-07-17 00:21:00|176723.2|176598.2|176724.6|176599.6|176724.8|176599.8|176723.2|176598.2|3
1721175670000|2024-07-17 00:21:10|176728|176603|176727.2|176602.2|176728|176603|176727.2|176602.2|2
1721175690000|2024-07-17 00:21:30|176725.5|176600.5|176725.5|176600.5|176725.5|176600.5|176725.5|176600.5|1
1721175700000|2024-07-17 00:21:40|176727.2|176602.2|176727.2|176602.2|176727.2|176602.2|176727.2|176602.2|1
1721175720000|2024-07-17 00:22:00|176719.9|176594.9|176719.9|176594.9|176719.9|176594.9|176719.9|176594.9|1
1721175730000|2024-07-17 00:22:10|176728|176603|176728|176603|176728|176603|176728|176603|1
1721175740000|2024-07-17 00:22:20|176726|176601|176738.3|176613.3|176739.8|176614.8|176726|176601|4
1721175750000|2024-07-17 00:22:30|176738.6|176613.6|176738.5|176613.5|176738.6|176613.6|176738.4|176613.4|3
1721175760000|2024-07-17 00:22:40|176740.6|176615.6|176738.9|176613.9|176740.6|176615.6|176738.9|176613.9|3
1721175770000|2024-07-17 00:22:50|176739|176614|176741.2|176616.2|176741.2|176616.2|176738.3|176613.3|10
1721175780000|2024-07-17 00:23:00|176739.8|176614.8|176742.2|176617.2|176743|176618|176739.6|176614.6|14
1721175790000|2024-07-17 00:23:10|176740.5|176615.5|176742.1|176617.1|176742.9|176617.9|176740.5|176615.5|10
1721175800000|2024-07-17 00:23:20|176740.6|176615.6|176742.2|176617.2|176742.2|176617.2|176740.5|176615.5|5
1721175810000|2024-07-17 00:23:30|176743.1|176618.1|176743.1|176618.1|176743.1|176618.1|176743.1|176618.1|1
1721175820000|2024-07-17 00:23:40|176744.7|176619.7|176743.1|176618.1|176744.7|176619.7|176743.1|176618.1|2
1721175830000|2024-07-17 00:23:50|176745.5|176620.5|176745.5|176620.5|176745.5|176620.5|176745.2|176620.2|3
1721175840000|2024-07-17 00:24:00|176744.9|176619.9|176745.3|176620.3|176745.3|176620.3|176744.9|176619.9|7
1721175850000|2024-07-17 00:24:10|176742.2|176617.2|176741.5|176616.5|176742.2|176617.2|176740.8|176615.8|3
1721175860000|2024-07-17 00:24:20|176740.1|176615.1|176741.5|176616.5|176741.5|176616.5|176740.1|176615.1|3
1721175870000|2024-07-17 00:24:30|176740.1|176615.1|176737|176612|176740.1|176615.1|176737|176612|10
1721175880000|2024-07-17 00:24:40|176737.3|176612.3|176737.3|176612.3|176737.3|176612.3|176737.3|176612.3|1
1721175900000|2024-07-17 00:25:00|176740.2|176615.2|176737.3|176612.3|176740.2|176615.2|176737.3|176612.3|2
1721175910000|2024-07-17 00:25:10|176735.8|176610.8|176735.8|176610.8|176735.8|176610.8|176735.7|176610.7|3
1721175920000|2024-07-17 00:25:20|176735.7|176610.7|176737.2|176612.2|176737.2|176612.2|176735.5|176610.5|5
1721175930000|2024-07-17 00:25:30|176735.4|176610.4|176736.9|176611.9|176737.5|176612.5|176733.6|176608.6|9
1721175940000|2024-07-17 00:25:40|176739|176614|176736.7|176611.7|176739|176614|176736.7|176611.7|4
1721175950000|2024-07-17 00:25:50|176737.7|176612.7|176741.4|176616.4|176741.4|176616.4|176735.3|176610.3|20
1721175960000|2024-07-17 00:26:00|176741.5|176616.5|176738.2|176613.2|176741.5|176616.5|176738.2|176613.2|4
1721175970000|2024-07-17 00:26:10|176737.6|176612.6|176737.3|176612.3|176737.9|176612.9|176736.1|176611.1|4
1721175980000|2024-07-17 00:26:20|176736|176611|176736.4|176611.4|176738.1|176613.1|176734|176609|14
1721175990000|2024-07-17 00:26:30|176736.2|176611.2|176736.2|176611.2|176736.2|176611.2|176734.4|176609.4|3
1721176000000|2024-07-17 00:26:40|176735.1|176610.1|176736.2|176611.2|176736.2|176611.2|176735.1|176610.1|2
1721176010000|2024-07-17 00:26:50|176737.8|176612.8|176738.3|176613.3|176738.3|176613.3|176735.9|176610.9|6
1721176020000|2024-07-17 00:27:00|176738.2|176613.2|176740.5|176615.5|176740.5|176615.5|176738.2|176613.2|3
1721176030000|2024-07-17 00:27:10|176740.2|176615.2|176738|176613|176740.2|176615.2|176738|176613|2
1721176060000|2024-07-17 00:27:40|176738.3|176613.3|176739.9|176614.9|176741.5|176616.5|176738.3|176613.3|8
1721176070000|2024-07-17 00:27:50|176741.5|176616.5|176741.1|176616.1|176742.2|176617.2|176741.1|176616.1|3
1721176080000|2024-07-17 00:28:00|176739.7|176614.7|176735.2|176610.2|176739.7|176614.7|176735.2|176610.2|9
1721176090000|2024-07-17 00:28:10|176734.9|176609.9|176736.6|176611.6|176736.9|176611.9|176734.9|176609.9|3
1721176100000|2024-07-17 00:28:20|176735.3|176610.3|176740.9|176615.9|176740.9|176615.9|176734.1|176609.1|9
1721176110000|2024-07-17 00:28:30|176740.5|176615.5|176738.7|176613.7|176740.5|176615.5|176736.9|176611.9|6
1721176130000|2024-07-17 00:28:50|176737|176612|176737|176612|176737|176612|176737|176612|1
1721176140000|2024-07-17 00:29:00|176737.4|176612.4|176737.6|176612.6|176737.6|176612.6|176734.2|176609.2|3
1721176150000|2024-07-17 00:29:10|176737.8|176612.8|176738.5|176613.5|176738.5|176613.5|176737.8|176612.8|2
1721176170000|2024-07-17 00:29:30|176740.5|176615.5|176740.5|176615.5|176740.5|176615.5|176740.5|176615.5|1
1721176180000|2024-07-17 00:29:40|176745.6|176620.6|176743.2|176618.2|176745.6|176620.6|176743.2|176618.2|4
1721176200000|2024-07-17 00:30:00|176741.7|176616.7|176739.2|176614.2|176741.7|176616.7|176737.4|176612.4|12
1721176210000|2024-07-17 00:30:10|176737.3|176612.3|176719.8|176594.8|176737.3|176612.3|176719.8|176594.8|4
1721176220000|2024-07-17 00:30:20|176720.1|176595.1|176718.5|176593.5|176720.1|176595.1|176717.6|176592.6|5
1721176230000|2024-07-17 00:30:30|176717.6|176592.6|176727.9|176602.9|176728.3|176603.3|176717.6|176592.6|9
1721176240000|2024-07-17 00:30:40|176728.6|176603.6|176726.7|176601.7|176728.6|176603.6|176726.7|176601.7|2
1721176250000|2024-07-17 00:30:50|176726.4|176601.4|176726.4|176601.4|176726.4|176601.4|176726.4|176601.4|1
1721176260000|2024-07-17 00:31:00|176726.6|176601.6|176728.1|176603.1|176728.1|176603.1|176726.6|176601.6|3
1721176270000|2024-07-17 00:31:10|176728.7|176603.7|176728.7|176603.7|176728.7|176603.7|176728.7|176603.7|1
1721176280000|2024-07-17 00:31:20|176728.4|176603.4|176727.5|176602.5|176728.4|176603.4|176727.5|176602.5|2
1721176290000|2024-07-17 00:31:30|176726.7|176601.7|176727.2|176602.2|176727.2|176602.2|176726.7|176601.7|2
1721176300000|2024-07-17 00:31:40|176727.4|176602.4|176727.4|176602.4|176727.4|176602.4|176727.4|176602.4|1
1721176320000|2024-07-17 00:32:00|176728.3|176603.3|176728.3|176603.3|176728.3|176603.3|176728.3|176603.3|1
1721176330000|2024-07-17 00:32:10|176727.9|176602.9|176727.9|176602.9|176727.9|176602.9|176727.9|176602.9|1
1721176340000|2024-07-17 00:32:20|176727.4|176602.4|176727.4|176602.4|176727.4|176602.4|176727.4|176602.4|1
1721176360000|2024-07-17 00:32:40|176728|176603|176728|176603|176729.6|176604.6|176728|176603|3
1721176380000|2024-07-17 00:33:00|176728.5|176603.5|176717.2|176592.2|176728.5|176603.5|176716.6|176591.6|9
1721176390000|2024-07-17 00:33:10|176717.9|176592.9|176717.9|176592.9|176719.4|176594.4|176717.9|176592.9|11
1721176400000|2024-07-17 00:33:20|176718.6|176593.6|176719.8|176594.8|176720.4|176595.4|176718.6|176593.6|6
1721176410000|2024-07-17 00:33:30|176720.4|176595.4|176717.5|176592.5|176720.4|176595.4|176717.5|176592.5|8
1721176430000|2024-07-17 00:33:50|176717.4|176592.4|176719.9|176594.9|176719.9|176594.9|176717.4|176592.4|2
1721176440000|2024-07-17 00:34:00|176719.5|176594.5|176719.5|176594.5|176719.5|176594.5|176717.4|176592.4|5
1721176450000|2024-07-17 00:34:10|176716.5|176591.5|176717.6|176592.6|176718.3|176593.3|176716.4|176591.4|4
1721176460000|2024-07-17 00:34:20|176716.4|176591.4|176718.4|176593.4|176718.4|176593.4|176715.1|176590.1|4
1721176470000|2024-07-17 00:34:30|176716.5|176591.5|176717.7|176592.7|176718.4|176593.4|176716.5|176591.5|5
1721176490000|2024-07-17 00:34:50|176717.6|176592.6|176717.6|176592.6|176717.6|176592.6|176717.6|176592.6|1
1721176500000|2024-07-17 00:35:00|176716.2|176591.2|176717.7|176592.7|176717.7|176592.7|176716.2|176591.2|2
1721176510000|2024-07-17 00:35:10|176716.1|176591.1|176716.1|176591.1|176716.1|176591.1|176716.1|176591.1|1
1721176530000|2024-07-17 00:35:30|176716.5|176591.5|176717.2|176592.2|176720.9|176595.9|176716.3|176591.3|19
1721176540000|2024-07-17 00:35:40|176717.8|176592.8|176717.5|176592.5|176719.1|176594.1|176715.8|176590.8|10
1721176550000|2024-07-17 00:35:50|176715.8|176590.8|176711.7|176586.7|176715.8|176590.8|176711.7|176586.7|9
1721176560000|2024-07-17 00:36:00|176711.5|176586.5|176711.5|176586.5|176711.5|176586.5|176711.5|176586.5|1
1721176590000|2024-07-17 00:36:30|176714.3|176589.3|176713.7|176588.7|176714.3|176589.3|176713.7|176588.7|2
1721176600000|2024-07-17 00:36:40|176714.4|176589.4|176714.9|176589.9|176716.9|176591.9|176714.4|176589.4|5
1721176610000|2024-07-17 00:36:50|176714.2|176589.2|176714.2|176589.2|176714.2|176589.2|176714.2|176589.2|1
1721176620000|2024-07-17 00:37:00|176713.7|176588.7|176714.2|176589.2|176714.2|176589.2|176713.7|176588.7|2
1721176650000|2024-07-17 00:37:30|176720.8|176595.8|176721.1|176596.1|176721.1|176596.1|176714.8|176589.8|3
1721176660000|2024-07-17 00:37:40|176717.8|176592.8|176714.5|176589.5|176717.8|176592.8|176714.5|176589.5|3
1721176690000|2024-07-17 00:38:10|176715|176590|176715|176590|176715|176590|176715|176590|1
1721176700000|2024-07-17 00:38:20|176714.8|176589.8|176714.8|176589.8|176714.8|176589.8|176714.8|176589.8|1
1721176720000|2024-07-17 00:38:40|176715.2|176590.2|176715.2|176590.2|176715.2|176590.2|176715.2|176590.2|1
1721176730000|2024-07-17 00:38:50|176713.6|176588.6|176713.2|176588.2|176715|176590|176711.7|176586.7|6
1721176740000|2024-07-17 00:39:00|176712.7|176587.7|176712.6|176587.6|176713.2|176588.2|176712.1|176587.1|5
1721176770000|2024-07-17 00:39:30|176713.2|176588.2|176713.6|176588.6|176713.6|176588.6|176713.2|176588.2|2
1721176780000|2024-07-17 00:39:40|176716.8|176591.8|176706.5|176581.5|176716.8|176591.8|176706.5|176581.5|11
1721176790000|2024-07-17 00:39:50|176707.9|176582.9|176706.3|176581.3|176707.9|176582.9|176705.9|176580.9|7
1721176800000|2024-07-17 00:40:00|176705.9|176580.9|176706|176581|176707.9|176582.9|176705.9|176580.9|8
1721176820000|2024-07-17 00:40:20|176705.9|176580.9|176707.8|176582.8|176707.8|176582.8|176705.9|176580.9|2
1721176830000|2024-07-17 00:40:30|176707.6|176582.6|176707.6|176582.6|176707.6|176582.6|176707.6|176582.6|1
1721176840000|2024-07-17 00:40:40|176708.3|176583.3|176708.3|176583.3|176708.3|176583.3|176708.3|176583.3|1
1721176850000|2024-07-17 00:40:50|176708.1|176583.1|176708.1|176583.1|176708.1|176583.1|176708.1|176583.1|1
1721176860000|2024-07-17 00:41:00|176707.9|176582.9|176709.4|176584.4|176709.8|176584.8|176707.9|176582.9|6
1721176870000|2024-07-17 00:41:10|176709.8|176584.8|176710|176585|176710|176585|176709|176584|6
1721176880000|2024-07-17 00:41:20|176710.5|176585.5|176710.5|176585.5|176710.5|176585.5|176710.5|176585.5|1
1721176900000|2024-07-17 00:41:40|176710.1|176585.1|176711|176586|176711|176586|176710.1|176585.1|2
1721176920000|2024-07-17 00:42:00|176713.9|176588.9|176713.9|176588.9|176713.9|176588.9|176713.9|176588.9|1
1721176930000|2024-07-17 00:42:10|176716.9|176591.9|176716.9|176591.9|176716.9|176591.9|176716.9|176591.9|1
1721176940000|2024-07-17 00:42:20|176719.7|176594.7|176708.1|176583.1|176719.7|176594.7|176708.1|176583.1|3
1721176950000|2024-07-17 00:42:30|176708.3|176583.3|176707.3|176582.3|176708.3|176583.3|176707.3|176582.3|2
1721176960000|2024-07-17 00:42:40|176706.7|176581.7|176704.7|176579.7|176706.7|176581.7|176704.7|176579.7|2
1721176980000|2024-07-17 00:43:00|176705.1|176580.1|176704.7|176579.7|176705.1|176580.1|176704.7|176579.7|2
1721176990000|2024-07-17 00:43:10|176704.2|176579.2|176707.7|176582.7|176707.7|176582.7|176704.2|176579.2|2
1721177010000|2024-07-17 00:43:30|176706.5|176581.5|176706.5|176581.5|176706.5|176581.5|176706.5|176581.5|1
1721177030000|2024-07-17 00:43:50|176707.5|176582.5|176707.1|176582.1|176707.5|176582.5|176707.1|176582.1|2
1721177040000|2024-07-17 00:44:00|176701.5|176576.5|176668|176543|176701.5|176576.5|176668|176543|7
1721177050000|2024-07-17 00:44:10|176666.9|176541.9|176665.6|176540.6|176668|176543|176665|176540|10
1721177060000|2024-07-17 00:44:20|176666.5|176541.5|176666.5|176541.5|176666.9|176541.9|176664.8|176539.8|13
1721177070000|2024-07-17 00:44:30|176664.8|176539.8|176661.6|176536.6|176664.8|176539.8|176655.3|176530.3|18
1721177080000|2024-07-17 00:44:40|176662.9|176537.9|176663.2|176538.2|176664.2|176539.2|176661.9|176536.9|10
1721177090000|2024-07-17 00:44:50|176662.8|176537.8|176662.6|176537.6|176662.8|176537.8|176662.6|176537.6|2
1721177100000|2024-07-17 00:45:00|176663.2|176538.2|176664.9|176539.9|176665.7|176540.7|176662.6|176537.6|13
1721177110000|2024-07-17 00:45:10|176663.9|176538.9|176663.5|176538.5|176664.8|176539.8|176663.2|176538.2|18
1721177120000|2024-07-17 00:45:20|176663.3|176538.3|176663.6|176538.6|176663.6|176538.6|176663.3|176538.3|3
1721177130000|2024-07-17 00:45:30|176664.6|176539.6|176679.5|176554.5|176680.4|176555.4|176664.6|176539.6|11
1721177140000|2024-07-17 00:45:40|176678.9|176553.9|176680.7|176555.7|176683.4|176558.4|176678|176553|18
1721177150000|2024-07-17 00:45:50|176680.4|176555.4|176681.2|176556.2|176681.2|176556.2|176680.4|176555.4|5
1721177160000|2024-07-17 00:46:00|176681.3|176556.3|176688.2|176563.2|176688.2|176563.2|176680.7|176555.7|8
1721177170000|2024-07-17 00:46:10|176687.3|176562.3|176690.4|176565.4|176691.5|176566.5|176687.3|176562.3|7
1721177180000|2024-07-17 00:46:20|176691.3|176566.3|176688.3|176563.3|176691.3|176566.3|176687.3|176562.3|7
1721177190000|2024-07-17 00:46:30|176685.7|176560.7|176684.5|176559.5|176687|176562|176684.5|176559.5|6
1721177200000|2024-07-17 00:46:40|176685.7|176560.7|176686|176561|176688.3|176563.3|176685.6|176560.6|6
1721177220000|2024-07-17 00:47:00|176685.2|176560.2|176685.2|176560.2|176685.2|176560.2|176685.2|176560.2|1
1721177230000|2024-07-17 00:47:10|176688.9|176563.9|176688.9|176563.9|176693.6|176568.6|176687.8|176562.8|6
1721177240000|2024-07-17 00:47:20|176689.8|176564.8|176688.5|176563.5|176692.6|176567.6|176688.4|176563.4|6
1721177250000|2024-07-17 00:47:30|176687.2|176562.2|176674.8|176549.8|176688|176563|176673|176548|13
1721177260000|2024-07-17 00:47:40|176673.8|176548.8|176670.6|176545.6|176673.8|176548.8|176670.6|176545.6|5
1721177270000|2024-07-17 00:47:50|176672.2|176547.2|176675.8|176550.8|176677.1|176552.1|176670.1|176545.1|8
1721177280000|2024-07-17 00:48:00|176676.4|176551.4|176676.6|176551.6|176676.6|176551.6|176676.4|176551.4|2
1721177290000|2024-07-17 00:48:10|176680.2|176555.2|176677.9|176552.9|176681.1|176556.1|176677.9|176552.9|4
1721177300000|2024-07-17 00:48:20|176679.3|176554.3|176677.4|176552.4|176679.3|176554.3|176676.6|176551.6|4
1721177310000|2024-07-17 00:48:30|176681.8|176556.8|176681|176556|176681.9|176556.9|176680.9|176555.9|6
1721177320000|2024-07-17 00:48:40|176680.4|176555.4|176681|176556|176683.7|176558.7|176680.4|176555.4|6
1721177330000|2024-07-17 00:48:50|176683.4|176558.4|176681.2|176556.2|176683.4|176558.4|176681.1|176556.1|3
1721177340000|2024-07-17 00:49:00|176682|176557|176682|176557|176682|176557|176682|176557|1
1721177350000|2024-07-17 00:49:10|176681.9|176556.9|176681.9|176556.9|176681.9|176556.9|176681.9|176556.9|1
1721177360000|2024-07-17 00:49:20|176681|176556|176670|176545|176681|176556|176669.1|176544.1|11
1721177370000|2024-07-17 00:49:30|176669.1|176544.1|176670|176545|176670|176545|176669.1|176544.1|2
1721177380000|2024-07-17 00:49:40|176670.1|176545.1|176670.1|176545.1|176670.1|176545.1|176670.1|176545.1|1
1721177390000|2024-07-17 00:49:50|176670.5|176545.5|176670.5|176545.5|176670.5|176545.5|176670.5|176545.5|1
1721177400000|2024-07-17 00:50:00|176679.5|176554.5|176673|176548|176679.5|176554.5|176673|176548|2
1721177410000|2024-07-17 00:50:10|176671.5|176546.5|176671.6|176546.6|176671.6|176546.6|176671.5|176546.5|2
1721177420000|2024-07-17 00:50:20|176670.4|176545.4|176670.4|176545.4|176670.4|176545.4|176670.4|176545.4|1
1721177440000|2024-07-17 00:50:40|176671.2|176546.2|176677.5|176552.5|176679.3|176554.3|176671.2|176546.2|9
1721177450000|2024-07-17 00:50:50|176679.5|176554.5|176677.5|176552.5|176679.5|176554.5|176677.5|176552.5|2
1721177460000|2024-07-17 00:51:00|176678.5|176553.5|176678.5|176553.5|176678.5|176553.5|176678.5|176553.5|1
1721177470000|2024-07-17 00:51:10|176677.4|176552.4|176677.4|176552.4|176677.4|176552.4|176677.4|176552.4|1
1721177490000|2024-07-17 00:51:30|176678.5|176553.5|176678.5|176553.5|176678.5|176553.5|176678.5|176553.5|1
1721177500000|2024-07-17 00:51:40|176680.5|176555.5|176680.5|176555.5|176680.5|176555.5|176680.5|176555.5|1
1721177510000|2024-07-17 00:51:50|176681.6|176556.6|176678.4|176553.4|176681.6|176556.6|176677.6|176552.6|3
1721177520000|2024-07-17 00:52:00|176678.8|176553.8|176678.8|176553.8|176678.8|176553.8|176678.8|176553.8|1
1721177530000|2024-07-17 00:52:10|176677.9|176552.9|176676.5|176551.5|176678.8|176553.8|176676.5|176551.5|6
1721177560000|2024-07-17 00:52:40|176677.1|176552.1|176680.2|176555.2|176680.2|176555.2|176677.1|176552.1|2
1721177570000|2024-07-17 00:52:50|176681.6|176556.6|176679.7|176554.7|176681.6|176556.6|176679.7|176554.7|3
1721177580000|2024-07-17 00:53:00|176678.6|176553.6|176678.5|176553.5|176678.6|176553.6|176678.5|176553.5|2
1721177590000|2024-07-17 00:53:10|176679|176554|176678.2|176553.2|176679|176554|176678.2|176553.2|2
1721177600000|2024-07-17 00:53:20|176679|176554|176679|176554|176679|176554|176679|176554|1
1721177610000|2024-07-17 00:53:30|176681.5|176556.5|176710.4|176585.4|176711.3|176586.3|176681.5|176556.5|8
1721177620000|2024-07-17 00:53:40|176709.3|176584.3|176710.4|176585.4|176710.4|176585.4|176709.2|176584.2|3
1721177630000|2024-07-17 00:53:50|176709.2|176584.2|176710.4|176585.4|176710.4|176585.4|176709.2|176584.2|2
1721177640000|2024-07-17 00:54:00|176711.3|176586.3|176701.4|176576.4|176713.9|176588.9|176701.4|176576.4|8
1721177650000|2024-07-17 00:54:10|176702.2|176577.2|176702|176577|176702.5|176577.5|176701.4|176576.4|9
1721177660000|2024-07-17 00:54:20|176702.2|176577.2|176701.9|176576.9|176702.2|176577.2|176701.9|176576.9|2
1721177670000|2024-07-17 00:54:30|176701.4|176576.4|176701.9|176576.9|176702|176577|176701.4|176576.4|10
1721177680000|2024-07-17 00:54:40|176704.4|176579.4|176704.4|176579.4|176704.4|176579.4|176704.4|176579.4|1
1721177690000|2024-07-17 00:54:50|176702.4|176577.4|176704.1|176579.1|176704.1|176579.1|176701.1|176576.1|5
1721177700000|2024-07-17 00:55:00|176703.6|176578.6|176703.6|176578.6|176704.8|176579.8|176703.6|176578.6|4
1721177720000|2024-07-17 00:55:20|176702.9|176577.9|176702.9|176577.9|176702.9|176577.9|176702.9|176577.9|1
1721177730000|2024-07-17 00:55:30|176703.4|176578.4|176702.9|176577.9|176703.4|176578.4|176702.9|176577.9|2
1721177740000|2024-07-17 00:55:40|176703.5|176578.5|176702.7|176577.7|176703.5|176578.5|176702.7|176577.7|4
1721177750000|2024-07-17 00:55:50|176702.5|176577.5|176704.1|176579.1|176704.1|176579.1|176702.5|176577.5|10
1721177760000|2024-07-17 00:56:00|176702.8|176577.8|176703.2|176578.2|176706.3|176581.3|176702.8|176577.8|3
1721177770000|2024-07-17 00:56:10|176702.9|176577.9|176702.9|176577.9|176702.9|176577.9|176702.9|176577.9|1
1721177780000|2024-07-17 00:56:20|176703.9|176578.9|176703.9|176578.9|176703.9|176578.9|176703.9|176578.9|1
1721177790000|2024-07-17 00:56:30|176704.5|176579.5|176698.2|176573.2|176704.5|176579.5|176698.2|176573.2|6
1721177800000|2024-07-17 00:56:40|176698.7|176573.7|176698.7|176573.7|176699.3|176574.3|176697.6|176572.6|14
1721177810000|2024-07-17 00:56:50|176697.1|176572.1|176710.3|176585.3|176710.3|176585.3|176696.6|176571.6|17
1721177820000|2024-07-17 00:57:00|176710.4|176585.4|176712.7|176587.7|176712.7|176587.7|176710.4|176585.4|11
1721177830000|2024-07-17 00:57:10|176711.6|176586.6|176709.3|176584.3|176712.8|176587.8|176709.3|176584.3|13
1721177840000|2024-07-17 00:57:20|176711.4|176586.4|176710.4|176585.4|176711.4|176586.4|176710.4|176585.4|4
1721177850000|2024-07-17 00:57:30|176710.2|176585.2|176712|176587|176712|176587|176710.2|176585.2|4
1721177860000|2024-07-17 00:57:40|176713.6|176588.6|176715.7|176590.7|176715.7|176590.7|176712|176587|6
1721177870000|2024-07-17 00:57:50|176717.1|176592.1|176714.9|176589.9|176717.1|176592.1|176714.9|176589.9|9
1721177880000|2024-07-17 00:58:00|176716.2|176591.2|176715.1|176590.1|176716.2|176591.2|176714.9|176589.9|7
1721177890000|2024-07-17 00:58:10|176715.9|176590.9|176717.7|176592.7|176717.9|176592.9|176715.9|176590.9|8
1721177900000|2024-07-17 00:58:20|176719.1|176594.1|176717.8|176592.8|176719.2|176594.2|176717.6|176592.6|8
1721177910000|2024-07-17 00:58:30|176718.1|176593.1|176716.9|176591.9|176718.1|176593.1|176716.9|176591.9|3
1721177920000|2024-07-17 00:58:40|176716.4|176591.4|176714.9|176589.9|176716.4|176591.4|176714.9|176589.9|3
1721177930000|2024-07-17 00:58:50|176713.9|176588.9|176712.3|176587.3|176714.9|176589.9|176712.3|176587.3|8
1721177940000|2024-07-17 00:59:00|176713.4|176588.4|176713.1|176588.1|176714.1|176589.1|176713.1|176588.1|7
1721177950000|2024-07-17 00:59:10|176713|176588|176713|176588|176713|176588|176713|176588|1
1721177960000|2024-07-17 00:59:20|176713.1|176588.1|176712.8|176587.8|176714.5|176589.5|176711.7|176586.7|8
1721177970000|2024-07-17 00:59:30|176713.2|176588.2|176712.1|176587.1|176715.2|176590.2|176712.1|176587.1|9
1721177980000|2024-07-17 00:59:40|176713.4|176588.4|176712.8|176587.8|176713.4|176588.4|176712.5|176587.5|8
1721177990000|2024-07-17 00:59:50|176713.2|176588.2|176713.2|176588.2|176715.4|176590.4|176712.4|176587.4|11
1721178000000|2024-07-17 01:00:00|176713.1|176588.1|176712.5|176587.5|176713.1|176588.1|176712.5|176587.5|2
1721178010000|2024-07-17 01:00:10|176711.8|176586.8|176712|176587|176712|176587|176711.8|176586.8|3
1721178020000|2024-07-17 01:00:20|176713.1|176588.1|176712.8|176587.8|176713.9|176588.9|176712.8|176587.8|7
1721178030000|2024-07-17 01:00:30|176712.9|176587.9|176713|176588|176714.4|176589.4|176712.9|176587.9|8
1721178040000|2024-07-17 01:00:40|176713.3|176588.3|176714.3|176589.3|176714.9|176589.9|176713.3|176588.3|4
1721178050000|2024-07-17 01:00:50|176714|176589|176713.5|176588.5|176714.1|176589.1|176713.5|176588.5|3
1721178060000|2024-07-17 01:01:00|176714.1|176589.1|176714.1|176589.1|176714.1|176589.1|176714.1|176589.1|1
1721178070000|2024-07-17 01:01:10|176715|176590|176717.1|176592.1|176717.2|176592.2|176715|176590|11
1721178080000|2024-07-17 01:01:20|176715.6|176590.6|176715.6|176590.6|176715.6|176590.6|176715.6|176590.6|1
1721178090000|2024-07-17 01:01:30|176714.8|176589.8|176714.6|176589.6|176714.8|176589.8|176714.6|176589.6|2
1721178100000|2024-07-17 01:01:40|176714|176589|176713.9|176588.9|176714|176589|176713.9|176588.9|2
1721178120000|2024-07-17 01:02:00|176714.6|176589.6|176714.6|176589.6|176714.6|176589.6|176714.6|176589.6|1
1721178130000|2024-07-17 01:02:10|176714.8|176589.8|176716.3|176591.3|176716.5|176591.5|176714.8|176589.8|6
1721178140000|2024-07-17 01:02:20|176717.4|176592.4|176716.2|176591.2|176717.4|176592.4|176716.2|176591.2|2
1721178150000|2024-07-17 01:02:30|176715|176590|176715|176590|176715|176590|176715|176590|1
1721178160000|2024-07-17 01:02:40|176714.2|176589.2|176714.2|176589.2|176714.2|176589.2|176714.2|176589.2|1
1721178170000|2024-07-17 01:02:50|176712.7|176587.7|176712.7|176587.7|176713.5|176588.5|176712.7|176587.7|3
1721178180000|2024-07-17 01:03:00|176710.3|176585.3|176710.2|176585.2|176710.3|176585.3|176709|176584|3
1721178200000|2024-07-17 01:03:20|176711.5|176586.5|176711.2|176586.2|176711.5|176586.5|176711.2|176586.2|2
1721178220000|2024-07-17 01:03:40|176710.8|176585.8|176710.8|176585.8|176710.8|176585.8|176710.8|176585.8|1
1721178230000|2024-07-17 01:03:50|176711.1|176586.1|176712.6|176587.6|176712.6|176587.6|176711.1|176586.1|2
1721178240000|2024-07-17 01:04:00|176711.4|176586.4|176709.9|176584.9|176715.7|176590.7|176709.9|176584.9|3
1721178250000|2024-07-17 01:04:10|176709.3|176584.3|176710.2|176585.2|176710.3|176585.3|176709.3|176584.3|3
1721178270000|2024-07-17 01:04:30|176711.1|176586.1|176711.1|176586.1|176711.1|176586.1|176711.1|176586.1|1
1721178280000|2024-07-17 01:04:40|176713.7|176588.7|176714.8|176589.8|176714.8|176589.8|176713.7|176588.7|2
1721178290000|2024-07-17 01:04:50|176716|176591|176714.2|176589.2|176716.7|176591.7|176714.2|176589.2|5
1721178300000|2024-07-17 01:05:00|176714.1|176589.1|176712.5|176587.5|176714.1|176589.1|176711.8|176586.8|5
1721178310000|2024-07-17 01:05:10|176711.4|176586.4|176702.4|176577.4|176711.4|176586.4|176702.4|176577.4|3
1721178320000|2024-07-17 01:05:20|176702.1|176577.1|176702.1|176577.1|176702.1|176577.1|176702.1|176577.1|1
1721178330000|2024-07-17 01:05:30|176702.6|176577.6|176702.3|176577.3|176702.6|176577.6|176702.3|176577.3|2
1721178340000|2024-07-17 01:05:40|176709.6|176584.6|176701.6|176576.6|176709.6|176584.6|176701.6|176576.6|3
1721178360000|2024-07-17 01:06:00|176702|176577|176701.7|176576.7|176702|176577|176701.7|176576.7|2
1721178370000|2024-07-17 01:06:10|176702.7|176577.7|176706.4|176581.4|176707.7|176582.7|176702.7|176577.7|6
1721178380000|2024-07-17 01:06:20|176705.3|176580.3|176705.3|176580.3|176705.3|176580.3|176705.3|176580.3|1
1721178390000|2024-07-17 01:06:30|176703.8|176578.8|176701.6|176576.6|176703.8|176578.8|176700|176575|8
1721178400000|2024-07-17 01:06:40|176701.3|176576.3|176701.3|176576.3|176701.3|176576.3|176701.3|176576.3|1
1721178420000|2024-07-17 01:07:00|176701.7|176576.7|176703.1|176578.1|176703.1|176578.1|176701.7|176576.7|2
1721178430000|2024-07-17 01:07:10|176705.5|176580.5|176702|176577|176705.5|176580.5|176701.1|176576.1|9
1721178440000|2024-07-17 01:07:20|176702.1|176577.1|176702.1|176577.1|176702.1|176577.1|176702.1|176577.1|1
1721178450000|2024-07-17 01:07:30|176701.8|176576.8|176693.2|176568.2|176702.1|176577.1|176693.2|176568.2|5
1721178470000|2024-07-17 01:07:50|176694.1|176569.1|176694.1|176569.1|176694.1|176569.1|176692.3|176567.3|3
1721178480000|2024-07-17 01:08:00|176692.3|176567.3|176692.5|176567.5|176696.1|176571.1|176692.3|176567.3|5
1721178510000|2024-07-17 01:08:30|176692.4|176567.4|176696.3|176571.3|176696.3|176571.3|176692.4|176567.4|3
1721178520000|2024-07-17 01:08:40|176693.3|176568.3|176700.6|176575.6|176700.8|176575.8|176693.3|176568.3|7
1721178530000|2024-07-17 01:08:50|176701.5|176576.5|176701.1|176576.1|176702.3|176577.3|176700.7|176575.7|12
1721178540000|2024-07-17 01:09:00|176700.7|176575.7|176700.7|176575.7|176701.9|176576.9|176700.4|176575.4|5
1721178560000|2024-07-17 01:09:20|176700.4|176575.4|176700.7|176575.7|176700.7|176575.7|176700.4|176575.4|2
1721178570000|2024-07-17 01:09:30|176701.2|176576.2|176700.8|176575.8|176701.2|176576.2|176700.8|176575.8|2
1721178580000|2024-07-17 01:09:40|176701.4|176576.4|176701.4|176576.4|176701.4|176576.4|176700.7|176575.7|3
1721178590000|2024-07-17 01:09:50|176701.7|176576.7|176701.3|176576.3|176701.7|176576.7|176701.3|176576.3|2
1721178610000|2024-07-17 01:10:10|176702.9|176577.9|176714.4|176589.4|176715.5|176590.5|176702.9|176577.9|4
1721178630000|2024-07-17 01:10:30|176713.4|176588.4|176713.5|176588.5|176715.6|176590.6|176713.4|176588.4|4
1721178640000|2024-07-17 01:10:40|176714|176589|176714|176589|176714|176589|176714|176589|1
1721178650000|2024-07-17 01:10:50|176713.7|176588.7|176713.7|176588.7|176713.7|176588.7|176713.7|176588.7|1
1721178660000|2024-07-17 01:11:00|176712.7|176587.7|176712|176587|176712.7|176587.7|176712|176587|2
1721178670000|2024-07-17 01:11:10|176713.1|176588.1|176711.9|176586.9|176713.1|176588.1|176711.9|176586.9|2
1721178680000|2024-07-17 01:11:20|176713.1|176588.1|176713.1|176588.1|176713.1|176588.1|176713|176588|3
1721178690000|2024-07-17 01:11:30|176713|176588|176713.1|176588.1|176713.1|176588.1|176713|176588|2
1721178700000|2024-07-17 01:11:40|176711.9|176586.9|176711.9|176586.9|176713.3|176588.3|176711.9|176586.9|4
1721178720000|2024-07-17 01:12:00|176711.7|176586.7|176711.7|176586.7|176711.7|176586.7|176711.7|176586.7|1
1721178730000|2024-07-17 01:12:10|176713.6|176588.6|176712.3|176587.3|176713.6|176588.6|176712.3|176587.3|2
1721178750000|2024-07-17 01:12:30|176712.5|176587.5|176712.5|176587.5|176712.5|176587.5|176712.5|176587.5|1
1721178760000|2024-07-17 01:12:40|176714.4|176589.4|176711.5|176586.5|176714.4|176589.4|176711.5|176586.5|3
1721178770000|2024-07-17 01:12:50|176710.9|176585.9|176711.5|176586.5|176712.4|176587.4|176710.9|176585.9|7
1721178790000|2024-07-17 01:13:10|176711.8|176586.8|176711.8|176586.8|176711.8|176586.8|176711.8|176586.8|1
1721178800000|2024-07-17 01:13:20|176714.2|176589.2|176712.2|176587.2|176715.1|176590.1|176712.2|176587.2|6
1721178810000|2024-07-17 01:13:30|176712.1|176587.1|176712.4|176587.4|176712.5|176587.5|176712.1|176587.1|3
1721178820000|2024-07-17 01:13:40|176710.8|176585.8|176709.7|176584.7|176710.8|176585.8|176709.7|176584.7|2
1721178830000|2024-07-17 01:13:50|176710.8|176585.8|176709.2|176584.2|176711.7|176586.7|176709.2|176584.2|4
1721178840000|2024-07-17 01:14:00|176710.4|176585.4|176709.2|176584.2|176710.4|176585.4|176709.2|176584.2|2
1721178850000|2024-07-17 01:14:10|176710.4|176585.4|176710.4|176585.4|176710.4|176585.4|176710.4|176585.4|1
1721178860000|2024-07-17 01:14:20|176712|176587|176712.1|176587.1|176714.1|176589.1|176711.8|176586.8|4
1721178870000|2024-07-17 01:14:30|176714.1|176589.1|176711.8|176586.8|176714.1|176589.1|176711.8|176586.8|2
1721178880000|2024-07-17 01:14:40|176711.7|176586.7|176711.9|176586.9|176713.8|176588.8|176711.7|176586.7|5
1721178890000|2024-07-17 01:14:50|176712|176587|176712.6|176587.6|176712.6|176587.6|176712|176587|2
1721178910000|2024-07-17 01:15:10|176712.4|176587.4|176712.7|176587.7|176712.7|176587.7|176712.4|176587.4|2
1721178920000|2024-07-17 01:15:20|176712.8|176587.8|176712.8|176587.8|176712.8|176587.8|176712.8|176587.8|1
1721178930000|2024-07-17 01:15:30|176712.1|176587.1|176711.3|176586.3|176712.1|176587.1|176711.3|176586.3|2
1721178940000|2024-07-17 01:15:40|176711.4|176586.4|176712.4|176587.4|176712.4|176587.4|176711.4|176586.4|2
1721178950000|2024-07-17 01:15:50|176713|176588|176713|176588|176713|176588|176713|176588|1
1721178970000|2024-07-17 01:16:10|176711.2|176586.2|176712.3|176587.3|176712.3|176587.3|176711.2|176586.2|2
1721178980000|2024-07-17 01:16:20|176712.5|176587.5|176712.5|176587.5|176712.5|176587.5|176712.5|176587.5|1
1721178990000|2024-07-17 01:16:30|176711.2|176586.2|176712.5|176587.5|176712.5|176587.5|176711.2|176586.2|2
1721179010000|2024-07-17 01:16:50|176712.7|176587.7|176713.1|176588.1|176713.1|176588.1|176712.7|176587.7|2
1721179020000|2024-07-17 01:17:00|176713.9|176588.9|176711.1|176586.1|176713.9|176588.9|176711.1|176586.1|4
1721179030000|2024-07-17 01:17:10|176711.4|176586.4|176711.8|176586.8|176713|176588|176710.8|176585.8|8
1721179040000|2024-07-17 01:17:20|176712.3|176587.3|176712.4|176587.4|176712.4|176587.4|176710.8|176585.8|13
1721179050000|2024-07-17 01:17:30|176712.5|176587.5|176713|176588|176713.3|176588.3|176711.5|176586.5|14
1721179060000|2024-07-17 01:17:40|176711.9|176586.9|176711.9|176586.9|176713.1|176588.1|176710.9|176585.9|20
1721179070000|2024-07-17 01:17:50|176712|176587|176711.7|176586.7|176712.9|176587.9|176711.1|176586.1|9
1721179080000|2024-07-17 01:18:00|176712.7|176587.7|176712.6|176587.6|176712.7|176587.7|176711.5|176586.5|13
1721179090000|2024-07-17 01:18:10|176712.8|176587.8|176713.4|176588.4|176713.4|176588.4|176712.7|176587.7|4
1721179100000|2024-07-17 01:18:20|176713.5|176588.5|176713.3|176588.3|176713.5|176588.5|176713.3|176588.3|2
1721179110000|2024-07-17 01:18:30|176713.4|176588.4|176713.1|176588.1|176713.4|176588.4|176712.4|176587.4|4
1721179120000|2024-07-17 01:18:40|176713.2|176588.2|176711.7|176586.7|176713.2|176588.2|176710.1|176585.1|5
1721179130000|2024-07-17 01:18:50|176711|176586|176711.5|176586.5|176711.9|176586.9|176711|176586|4
1721179150000|2024-07-17 01:19:10|176710.7|176585.7|176710.8|176585.8|176710.8|176585.8|176710.7|176585.7|2
1721179160000|2024-07-17 01:19:20|176711.4|176586.4|176713.9|176588.9|176713.9|176588.9|176711.4|176586.4|2
1721179170000|2024-07-17 01:19:30|176713.8|176588.8|176713.8|176588.8|176713.8|176588.8|176713.8|176588.8|1
1721179180000|2024-07-17 01:19:40|176713.9|176588.9|176710.4|176585.4|176713.9|176588.9|176708.4|176583.4|6
1721179190000|2024-07-17 01:19:50|176710.2|176585.2|176710.8|176585.8|176711.4|176586.4|176710.2|176585.2|3
1721179200000|2024-07-17 01:20:00|176711.4|176586.4|176711.4|176586.4|176711.4|176586.4|176711.4|176586.4|1
1721179220000|2024-07-17 01:20:20|176715.2|176590.2|176715.2|176590.2|176715.2|176590.2|176715.2|176590.2|1
1721179230000|2024-07-17 01:20:30|176711.3|176586.3|176710.6|176585.6|176711.4|176586.4|176710.6|176585.6|3
1721179250000|2024-07-17 01:20:50|176711.9|176586.9|176711.8|176586.8|176711.9|176586.9|176711.8|176586.8|2
1721179270000|2024-07-17 01:21:10|176714|176589|176711.2|176586.2|176714|176589|176711.2|176586.2|2
1721179290000|2024-07-17 01:21:30|176710.3|176585.3|176710.3|176585.3|176710.3|176585.3|176710.3|176585.3|1
1721179300000|2024-07-17 01:21:40|176710.4|176585.4|176711.6|176586.6|176711.6|176586.6|176710.4|176585.4|2
1721179320000|2024-07-17 01:22:00|176711.4|176586.4|176713.7|176588.7|176713.7|176588.7|176711.4|176586.4|2
1721179340000|2024-07-17 01:22:20|176711.6|176586.6|176711.4|176586.4|176711.6|176586.6|176711.4|176586.4|2
1721179370000|2024-07-17 01:22:50|176711.6|176586.6|176707.4|176582.4|176711.6|176586.6|176704.2|176579.2|8
1721179390000|2024-07-17 01:23:10|176706.3|176581.3|176700.2|176575.2|176706.3|176581.3|176699.3|176574.3|4
1721179420000|2024-07-17 01:23:40|176700|176575|176700.4|176575.4|176700.4|176575.4|176700|176575|2
1721179440000|2024-07-17 01:24:00|176700.1|176575.1|176700.1|176575.1|176700.1|176575.1|176700.1|176575.1|1
1721179480000|2024-07-17 01:24:40|176703.1|176578.1|176703.1|176578.1|176703.1|176578.1|176703.1|176578.1|1
1721179500000|2024-07-17 01:25:00|176701.6|176576.6|176700|176575|176701.6|176576.6|176700|176575|2
1721179530000|2024-07-17 01:25:30|176700.6|176575.6|176696.6|176571.6|176700.6|176575.6|176696.6|176571.6|4
1721179550000|2024-07-17 01:25:50|176696.5|176571.5|176696.5|176571.5|176696.5|176571.5|176696.5|176571.5|1
1721179560000|2024-07-17 01:26:00|176697|176572|176697|176572|176697|176572|176697|176572|1
1721179580000|2024-07-17 01:26:20|176697.1|176572.1|176697.1|176572.1|176697.1|176572.1|176697.1|176572.1|1
1721179590000|2024-07-17 01:26:30|176697.2|176572.2|176697.2|176572.2|176697.2|176572.2|176697.2|176572.2|1
1721179600000|2024-07-17 01:26:40|176695.3|176570.3|176695.3|176570.3|176695.3|176570.3|176695.3|176570.3|1
1721179610000|2024-07-17 01:26:50|176692.1|176567.1|176695.3|176570.3|176695.3|176570.3|176692.1|176567.1|2
1721179630000|2024-07-17 01:27:10|176696.8|176571.8|176696.8|176571.8|176696.8|176571.8|176696.8|176571.8|1
1721179640000|2024-07-17 01:27:20|176697.1|176572.1|176697.1|176572.1|176697.1|176572.1|176697.1|176572.1|1
1721179650000|2024-07-17 01:27:30|176695.9|176570.9|176695.3|176570.3|176695.9|176570.9|176695.3|176570.3|2
1721179660000|2024-07-17 01:27:40|176695.4|176570.4|176695.4|176570.4|176695.4|176570.4|176695.4|176570.4|1
1721179670000|2024-07-17 01:27:50|176694.9|176569.9|176694.9|176569.9|176694.9|176569.9|176694.9|176569.9|1
1721179680000|2024-07-17 01:28:00|176695.4|176570.4|176695.6|176570.6|176696.2|176571.2|176695.4|176570.4|4
1721179710000|2024-07-17 01:28:30|176695.7|176570.7|176695.7|176570.7|176695.7|176570.7|176695.7|176570.7|1
1721179720000|2024-07-17 01:28:40|176696|176571|176696|176571|176696|176571|176696|176571|1
1721179750000|2024-07-17 01:29:10|176699.2|176574.2|176700.4|176575.4|176700.4|176575.4|176699.2|176574.2|2
1721179770000|2024-07-17 01:29:30|176699.2|176574.2|176699.2|176574.2|176699.2|176574.2|176699.2|176574.2|1
1721179800000|2024-07-17 01:30:00|176700.4|176575.4|176699.2|176574.2|176700.4|176575.4|176699.2|176574.2|2
1721179810000|2024-07-17 01:30:10|176700.4|176575.4|176700.4|176575.4|176700.4|176575.4|176700.4|176575.4|1
1721179830000|2024-07-17 01:30:30|176699.5|176574.5|176699.5|176574.5|176699.5|176574.5|176699.5|176574.5|1
1721179870000|2024-07-17 01:31:10|176700.4|176575.4|176700.4|176575.4|176700.4|176575.4|176700.4|176575.4|1
1721179890000|2024-07-17 01:31:30|176697.3|176572.3|176697.3|176572.3|176697.3|176572.3|176697.3|176572.3|1
1721179900000|2024-07-17 01:31:40|176696.1|176571.1|176696.1|176571.1|176696.1|176571.1|176696.1|176571.1|1
1721179920000|2024-07-17 01:32:00|176695.7|176570.7|176695.3|176570.3|176695.7|176570.7|176695.3|176570.3|2
1721179930000|2024-07-17 01:32:10|176699.6|176574.6|176699.6|176574.6|176699.6|176574.6|176699.6|176574.6|1
1721179940000|2024-07-17 01:32:20|176700.2|176575.2|176698.4|176573.4|176700.2|176575.2|176698.4|176573.4|2
1721179960000|2024-07-17 01:32:40|176695.4|176570.4|176695.4|176570.4|176695.4|176570.4|176695.4|176570.4|1
1721179970000|2024-07-17 01:32:50|176695.6|176570.6|176695.6|176570.6|176695.6|176570.6|176695.6|176570.6|1
1721179990000|2024-07-17 01:33:10|176700.2|176575.2|176696.4|176571.4|176701.5|176576.5|176696.2|176571.2|6
1721180000000|2024-07-17 01:33:20|176695.8|176570.8|176697.3|176572.3|176697.3|176572.3|176695.8|176570.8|5
1721180010000|2024-07-17 01:33:30|176698.3|176573.3|176696.1|176571.1|176698.3|176573.3|176696.1|176571.1|6
1721180040000|2024-07-17 01:34:00|176697.5|176572.5|176700.1|176575.1|176700.3|176575.3|176697.5|176572.5|5
1721180060000|2024-07-17 01:34:20|176699.1|176574.1|176699.1|176574.1|176699.1|176574.1|176699.1|176574.1|1
1721180070000|2024-07-17 01:34:30|176698.4|176573.4|176698.4|176573.4|176698.4|176573.4|176698.4|176573.4|1
1721180080000|2024-07-17 01:34:40|176697.3|176572.3|176697.3|176572.3|176697.3|176572.3|176697.3|176572.3|1
1721180090000|2024-07-17 01:34:50|176697.2|176572.2|176697.2|176572.2|176697.2|176572.2|176697.2|176572.2|1
1721180100000|2024-07-17 01:35:00|176697.3|176572.3|176698|176573|176698|176573|176697.3|176572.3|2
1721180120000|2024-07-17 01:35:20|176699.4|176574.4|176699.4|176574.4|176699.4|176574.4|176699.4|176574.4|1
1721180130000|2024-07-17 01:35:30|176698.4|176573.4|176698.4|176573.4|176698.4|176573.4|176698.4|176573.4|1
1721180160000|2024-07-17 01:36:00|176698|176573|176698|176573|176698|176573|176698|176573|1
1721180170000|2024-07-17 01:36:10|176701.3|176576.3|176701.3|176576.3|176701.3|176576.3|176701.3|176576.3|1
1721180180000|2024-07-17 01:36:20|176701.4|176576.4|176701.4|176576.4|176701.4|176576.4|176701.4|176576.4|1
1721180190000|2024-07-17 01:36:30|176699.2|176574.2|176699.2|176574.2|176699.2|176574.2|176699.2|176574.2|1
1721180200000|2024-07-17 01:36:40|176701.4|176576.4|176698.4|176573.4|176701.4|176576.4|176698.4|176573.4|2
1721180210000|2024-07-17 01:36:50|176697.7|176572.7|176697.7|176572.7|176697.7|176572.7|176697.7|176572.7|1
1721180250000|2024-07-17 01:37:30|176701.4|176576.4|176701.4|176576.4|176701.4|176576.4|176701.4|176576.4|1
1721180260000|2024-07-17 01:37:40|176697.7|176572.7|176697.5|176572.5|176697.7|176572.7|176697.5|176572.5|2
1721180270000|2024-07-17 01:37:50|176697|176572|176697|176572|176697|176572|176697|176572|1
1721180290000|2024-07-17 01:38:10|176696.6|176571.6|176696.6|176571.6|176696.6|176571.6|176696.6|176571.6|1
1721180300000|2024-07-17 01:38:20|176697.7|176572.7|176695.5|176570.5|176697.7|176572.7|176695.5|176570.5|2
1721180320000|2024-07-17 01:38:40|176695.4|176570.4|176695|176570|176695.4|176570.4|176695|176570|2
1721180330000|2024-07-17 01:38:50|176694.7|176569.7|176694.7|176569.7|176694.7|176569.7|176694.7|176569.7|1
1721180340000|2024-07-17 01:39:00|176695.7|176570.7|176695.7|176570.7|176695.7|176570.7|176695.7|176570.7|1
1721180360000|2024-07-17 01:39:20|176700.9|176575.9|176700.9|176575.9|176700.9|176575.9|176700.9|176575.9|1
1721180370000|2024-07-17 01:39:30|176700.2|176575.2|176680.5|176555.5|176700.2|176575.2|176680.5|176555.5|6
1721180380000|2024-07-17 01:39:40|176680.6|176555.6|176681.2|176556.2|176681.2|176556.2|176680.6|176555.6|2
1721180390000|2024-07-17 01:39:50|176681.1|176556.1|176679.9|176554.9|176681.1|176556.1|176679.5|176554.5|6
1721180400000|2024-07-17 01:40:00|176679.2|176554.2|176679.8|176554.8|176680.3|176555.3|176678.7|176553.7|8
1721180410000|2024-07-17 01:40:10|176679.1|176554.1|176676.2|176551.2|176679.1|176554.1|176676.2|176551.2|2
1721180430000|2024-07-17 01:40:30|176676.7|176551.7|176676.9|176551.9|176676.9|176551.9|176676.7|176551.7|2
1721180440000|2024-07-17 01:40:40|176677.6|176552.6|176677.6|176552.6|176677.6|176552.6|176677.6|176552.6|1
1721180450000|2024-07-17 01:40:50|176677.5|176552.5|176678.2|176553.2|176678.2|176553.2|176677.5|176552.5|2
1721180460000|2024-07-17 01:41:00|176679.9|176554.9|176680.4|176555.4|176680.4|176555.4|176679.9|176554.9|2
1721180470000|2024-07-17 01:41:10|176682.2|176557.2|176685.5|176560.5|176685.5|176560.5|176680.4|176555.4|5
1721180480000|2024-07-17 01:41:20|176683.7|176558.7|176683.6|176558.6|176685.5|176560.5|176683.6|176558.6|17
1721180490000|2024-07-17 01:41:30|176685.1|176560.1|176683.7|176558.7|176685.1|176560.1|176683.7|176558.7|4
1721180500000|2024-07-17 01:41:40|176683|176558|176683|176558|176683|176558|176683|176558|1
1721180510000|2024-07-17 01:41:50|176683.1|176558.1|176683.1|176558.1|176683.1|176558.1|176683.1|176558.1|1
1721180540000|2024-07-17 01:42:20|176683|176558|176683|176558|176683|176558|176683|176558|1
1721180550000|2024-07-17 01:42:30|176683.7|176558.7|176696.9|176571.9|176700.8|176575.8|176683.7|176558.7|6
1721180600000|2024-07-17 01:43:20|176701|176576|176701|176576|176701|176576|176701|176576|1
1721180610000|2024-07-17 01:43:30|176696.9|176571.9|176694|176569|176698.5|176573.5|176694|176569|4
1721180620000|2024-07-17 01:43:40|176692.9|176567.9|176676.6|176551.6|176694|176569|176676.6|176551.6|13
1721180630000|2024-07-17 01:43:50|176677.8|176552.8|176676.4|176551.4|176679.6|176554.6|176676.4|176551.4|4
1721180640000|2024-07-17 01:44:00|176677.5|176552.5|176676.7|176551.7|176679|176554|176676.7|176551.7|4
1721180650000|2024-07-17 01:44:10|176680.4|176555.4|176680.4|176555.4|176680.4|176555.4|176680.4|176555.4|1
1721180660000|2024-07-17 01:44:20|176681.8|176556.8|176682.5|176557.5|176684.8|176559.8|176681.8|176556.8|4
1721180680000|2024-07-17 01:44:40|176681.7|176556.7|176681|176556|176681.7|176556.7|176681|176556|2
1721180700000|2024-07-17 01:45:00|176682.5|176557.5|176681|176556|176686.5|176561.5|176680.3|176555.3|5
1721180710000|2024-07-17 01:45:10|176682.5|176557.5|176681|176556|176682.5|176557.5|176681|176556|2
1721180720000|2024-07-17 01:45:20|176681.9|176556.9|176681.9|176556.9|176681.9|176556.9|176681.9|176556.9|1
1721180740000|2024-07-17 01:45:40|176682.9|176557.9|176682.9|176557.9|176682.9|176557.9|176682.9|176557.9|1
1721180760000|2024-07-17 01:46:00|176682|176557|176682|176557|176682|176557|176682|176557|1
1721180770000|2024-07-17 01:46:10|176683.9|176558.9|176683.9|176558.9|176683.9|176558.9|176683.9|176558.9|1
1721180780000|2024-07-17 01:46:20|176682|176557|176681.3|176556.3|176682|176557|176681.3|176556.3|2
1721180790000|2024-07-17 01:46:30|176681.9|176556.9|176681.9|176556.9|176681.9|176556.9|176681.9|176556.9|1
1721180810000|2024-07-17 01:46:50|176681.1|176556.1|176681.1|176556.1|176681.1|176556.1|176681.1|176556.1|1
1721180820000|2024-07-17 01:47:00|176683.2|176558.2|176683.2|176558.2|176683.2|176558.2|176683.2|176558.2|1
1721180830000|2024-07-17 01:47:10|176681.7|176556.7|176681.7|176556.7|176681.7|176556.7|176681.7|176556.7|1
1721180840000|2024-07-17 01:47:20|176682.9|176557.9|176682.9|176557.9|176682.9|176557.9|176682.9|176557.9|1
1721180850000|2024-07-17 01:47:30|176685.1|176560.1|176682.9|176557.9|176685.1|176560.1|176682.9|176557.9|2
1721180870000|2024-07-17 01:47:50|176681.9|176556.9|176681.9|176556.9|176681.9|176556.9|176681.9|176556.9|1
1721180880000|2024-07-17 01:48:00|176685.5|176560.5|176684.5|176559.5|176685.5|176560.5|176684.5|176559.5|2
1721180890000|2024-07-17 01:48:10|176681.5|176556.5|176681.5|176556.5|176681.5|176556.5|176681.5|176556.5|1
1721180900000|2024-07-17 01:48:20|176680.4|176555.4|176681.9|176556.9|176681.9|176556.9|176680.4|176555.4|2
1721180910000|2024-07-17 01:48:30|176681|176556|176678.3|176553.3|176681|176556|176677.5|176552.5|3
1721180920000|2024-07-17 01:48:40|176679.5|176554.5|176679.5|176554.5|176679.5|176554.5|176679.5|176554.5|1
1721180940000|2024-07-17 01:49:00|176678.1|176553.1|176676.3|176551.3|176678.1|176553.1|176676.3|176551.3|2
1721180950000|2024-07-17 01:49:10|176677.4|176552.4|176679.6|176554.6|176679.6|176554.6|176677.4|176552.4|3
1721180970000|2024-07-17 01:49:30|176679.9|176554.9|176679.9|176554.9|176679.9|176554.9|176679.9|176554.9|1
1721180990000|2024-07-17 01:49:50|176681.6|176556.6|176681.6|176556.6|176681.6|176556.6|176681.6|176556.6|1
1721181000000|2024-07-17 01:50:00|176680|176555|176676.6|176551.6|176680|176555|176676.6|176551.6|5
1721181040000|2024-07-17 01:50:40|176677|176552|176677|176552|176677|176552|176677|176552|1
1721181050000|2024-07-17 01:50:50|176675.5|176550.5|176675.5|176550.5|176675.5|176550.5|176675.5|176550.5|1
1721181060000|2024-07-17 01:51:00|176677.1|176552.1|176688.5|176563.5|176688.5|176563.5|176671.8|176546.8|6
1721181080000|2024-07-17 01:51:20|176689.7|176564.7|176647.2|176522.2|176689.7|176564.7|176647.2|176522.2|10
1721181090000|2024-07-17 01:51:30|176646.5|176521.5|176646.5|176521.5|176646.5|176521.5|176646.5|176521.5|1
1721181100000|2024-07-17 01:51:40|176648.1|176523.1|176647.9|176522.9|176648.1|176523.1|176647.3|176522.3|3
1721181110000|2024-07-17 01:51:50|176648.7|176523.7|176652.1|176527.1|176652.1|176527.1|176648.6|176523.6|6
1721181120000|2024-07-17 01:52:00|176651.5|176526.5|176651.5|176526.5|176651.5|176526.5|176651|176526|3
1721181130000|2024-07-17 01:52:10|176652.1|176527.1|176652.2|176527.2|176652.2|176527.2|176651.7|176526.7|3
1721181140000|2024-07-17 01:52:20|176653.5|176528.5|176656.8|176531.8|176661.6|176536.6|176653.5|176528.5|8
1721181150000|2024-07-17 01:52:30|176656.3|176531.3|176657|176532|176657|176532|176656.3|176531.3|2
1721181160000|2024-07-17 01:52:40|176656.2|176531.2|176653.3|176528.3|176656.2|176531.2|176651.2|176526.2|7
1721181170000|2024-07-17 01:52:50|176653.4|176528.4|176652.8|176527.8|176653.4|176528.4|176651.7|176526.7|4
1721181190000|2024-07-17 01:53:10|176651.9|176526.9|176650.1|176525.1|176651.9|176526.9|176650.1|176525.1|2
1721181200000|2024-07-17 01:53:20|176650.6|176525.6|176650.6|176525.6|176650.6|176525.6|176650.6|176525.6|1
1721181220000|2024-07-17 01:53:40|176650.9|176525.9|176652.6|176527.6|176652.6|176527.6|176650.9|176525.9|2
1721181230000|2024-07-17 01:53:50|176657.2|176532.2|176657.2|176532.2|176657.2|176532.2|176657.2|176532.2|1
1721181240000|2024-07-17 01:54:00|176652.6|176527.6|176651.4|176526.4|176652.6|176527.6|176649.6|176524.6|3
1721181250000|2024-07-17 01:54:10|176651|176526|176651|176526|176651|176526|176651|176526|1
1721181270000|2024-07-17 01:54:30|176652.2|176527.2|176639.5|176514.5|176652.2|176527.2|176638.1|176513.1|10
1721181280000|2024-07-17 01:54:40|176638.2|176513.2|176638.2|176513.2|176639.5|176514.5|176638.1|176513.1|11
1721181290000|2024-07-17 01:54:50|176639.5|176514.5|176638.4|176513.4|176639.6|176514.6|176638.1|176513.1|12
1721181300000|2024-07-17 01:55:00|176639.5|176514.5|176639.2|176514.2|176641|176516|176638.1|176513.1|12
1721181310000|2024-07-17 01:55:10|176640.8|176515.8|176640.8|176515.8|176640.8|176515.8|176638.9|176513.9|7
1721181320000|2024-07-17 01:55:20|176638.7|176513.7|176638.9|176513.9|176640.8|176515.8|176638.7|176513.7|6
1721181330000|2024-07-17 01:55:30|176640.5|176515.5|176642.8|176517.8|176642.8|176517.8|176638.8|176513.8|7
1721181340000|2024-07-17 01:55:40|176642.6|176517.6|176639.1|176514.1|176642.6|176517.6|176638.8|176513.8|9
1721181350000|2024-07-17 01:55:50|176640.5|176515.5|176640.8|176515.8|176640.8|176515.8|176638.9|176513.9|6
1721181360000|2024-07-17 01:56:00|176639.2|176514.2|176646.7|176521.7|176646.7|176521.7|176639.2|176514.2|8
1721181370000|2024-07-17 01:56:10|176646.1|176521.1|176645.8|176520.8|176646.1|176521.1|176645|176520|11
1721181380000|2024-07-17 01:56:20|176646.3|176521.3|176650.1|176525.1|176650.1|176525.1|176646.3|176521.3|4
1721181400000|2024-07-17 01:56:40|176650.6|176525.6|176650.6|176525.6|176650.6|176525.6|176650.6|176525.6|1
1721181410000|2024-07-17 01:56:50|176649.8|176524.8|176650.8|176525.8|176652.5|176527.5|176648.8|176523.8|6
1721181420000|2024-07-17 01:57:00|176651.3|176526.3|176650.1|176525.1|176651.3|176526.3|176650.1|176525.1|2
1721181440000|2024-07-17 01:57:20|176649.2|176524.2|176648.8|176523.8|176649.2|176524.2|176648.8|176523.8|2
1721181450000|2024-07-17 01:57:30|176649|176524|176649.5|176524.5|176649.5|176524.5|176649|176524|2
1721181460000|2024-07-17 01:57:40|176648.8|176523.8|176644.1|176519.1|176648.8|176523.8|176644.1|176519.1|5
1721181470000|2024-07-17 01:57:50|176647|176522|176645.4|176520.4|176647.2|176522.2|176645.4|176520.4|12
1721181480000|2024-07-17 01:58:00|176647.1|176522.1|176645.3|176520.3|176647.1|176522.1|176643.1|176518.1|13
1721181490000|2024-07-17 01:58:10|176644.4|176519.4|176644.9|176519.9|176645.4|176520.4|176644.2|176519.2|10
1721181500000|2024-07-17 01:58:20|176645.1|176520.1|176648.3|176523.3|176648.3|176523.3|176645.1|176520.1|2
1721181520000|2024-07-17 01:58:40|176647.5|176522.5|176648|176523|176648.3|176523.3|176647.5|176522.5|3
1721181540000|2024-07-17 01:59:00|176647.6|176522.6|176649.4|176524.4|176650.1|176525.1|176647.6|176522.6|6
1721181570000|2024-07-17 01:59:30|176650|176525|176650|176525|176650|176525|176650|176525|1
1721181580000|2024-07-17 01:59:40|176654.9|176529.9|176649.3|176524.3|176654.9|176529.9|176649.3|176524.3|3
1721181590000|2024-07-17 01:59:50|176649.8|176524.8|176649.8|176524.8|176649.8|176524.8|176649.8|176524.8|1
1721181600000|2024-07-17 02:00:00|176649.2|176524.2|176645.5|176520.5|176649.2|176524.2|176645.5|176520.5|3
1721181610000|2024-07-17 02:00:10|176646.5|176521.5|176646.5|176521.5|176646.5|176521.5|176646.5|176521.5|1
1721181620000|2024-07-17 02:00:20|176644|176519|176637.6|176512.6|176644|176519|176637.6|176512.6|3
1721181650000|2024-07-17 02:00:50|176640.3|176515.3|176640.3|176515.3|176640.3|176515.3|176640.3|176515.3|1
1721181660000|2024-07-17 02:01:00|176637.5|176512.5|176637.5|176512.5|176637.5|176512.5|176637.5|176512.5|1
1721181670000|2024-07-17 02:01:10|176637.6|176512.6|176637.6|176512.6|176637.6|176512.6|176637.6|176512.6|1
1721181700000|2024-07-17 02:01:40|176639.5|176514.5|176640.3|176515.3|176640.3|176515.3|176639.5|176514.5|2
1721181730000|2024-07-17 02:02:10|176639.6|176514.6|176639.6|176514.6|176639.6|176514.6|176639.6|176514.6|1
1721181760000|2024-07-17 02:02:40|176640.3|176515.3|176640.3|176515.3|176640.3|176515.3|176640.3|176515.3|1
1721181780000|2024-07-17 02:03:00|176639.6|176514.6|176639.6|176514.6|176639.6|176514.6|176639.6|176514.6|1
1721181830000|2024-07-17 02:03:50|176642.3|176517.3|176642.3|176517.3|176642.3|176517.3|176642.3|176517.3|1
1721181840000|2024-07-17 02:04:00|176641.6|176516.6|176640|176515|176641.6|176516.6|176640|176515|2
1721181850000|2024-07-17 02:04:10|176639|176514|176638.9|176513.9|176640.1|176515.1|176638.9|176513.9|3
1721181860000|2024-07-17 02:04:20|176640.1|176515.1|176638.9|176513.9|176640.1|176515.1|176638.9|176513.9|2
1721181870000|2024-07-17 02:04:30|176638.7|176513.7|176638.7|176513.7|176638.7|176513.7|176638.7|176513.7|1
1721181880000|2024-07-17 02:04:40|176640|176515|176640|176515|176640|176515|176640|176515|1
1721181890000|2024-07-17 02:04:50|176640.2|176515.2|176646.4|176521.4|176646.4|176521.4|176640.2|176515.2|4
1721181920000|2024-07-17 02:05:20|176649.5|176524.5|176649.5|176524.5|176649.5|176524.5|176649.5|176524.5|1
1721181940000|2024-07-17 02:05:40|176649.2|176524.2|176649.2|176524.2|176649.2|176524.2|176649.2|176524.2|1
1721181950000|2024-07-17 02:05:50|176647.4|176522.4|176647.4|176522.4|176647.4|176522.4|176647.4|176522.4|1
1721181960000|2024-07-17 02:06:00|176646.9|176521.9|176646.9|176521.9|176646.9|176521.9|176646.9|176521.9|1
1721181970000|2024-07-17 02:06:10|176648.7|176523.7|176648.7|176523.7|176648.7|176523.7|176648.7|176523.7|1
1721181980000|2024-07-17 02:06:20|176645.5|176520.5|176645.5|176520.5|176645.5|176520.5|176645.5|176520.5|1
1721181990000|2024-07-17 02:06:30|176648.5|176523.5|176648.7|176523.7|176648.7|176523.7|176648.5|176523.5|2
1721182000000|2024-07-17 02:06:40|176646.7|176521.7|176646.7|176521.7|176646.7|176521.7|176646.7|176521.7|1
1721182010000|2024-07-17 02:06:50|176648.3|176523.3|176646.9|176521.9|176648.3|176523.3|176646.9|176521.9|2
1721182040000|2024-07-17 02:07:20|176651.9|176526.9|176651.9|176526.9|176651.9|176526.9|176651.9|176526.9|1
1721182050000|2024-07-17 02:07:30|176648.7|176523.7|176648.7|176523.7|176648.7|176523.7|176648.7|176523.7|1
1721182060000|2024-07-17 02:07:40|176646.6|176521.6|176646.6|176521.6|176646.6|176521.6|176646.6|176521.6|1
1721182080000|2024-07-17 02:08:00|176647.1|176522.1|176648.5|176523.5|176648.5|176523.5|176647.1|176522.1|2
1721182090000|2024-07-17 02:08:10|176652.2|176527.2|176648.9|176523.9|176652.2|176527.2|176648.9|176523.9|2
1721182120000|2024-07-17 02:08:40|176646.5|176521.5|176646.5|176521.5|176646.5|176521.5|176646.5|176521.5|1
1721182130000|2024-07-17 02:08:50|176648.1|176523.1|176648.1|176523.1|176648.1|176523.1|176648.1|176523.1|1
1721182150000|2024-07-17 02:09:10|176649.8|176524.8|176646.8|176521.8|176649.8|176524.8|176646.8|176521.8|3
1721182160000|2024-07-17 02:09:20|176647.5|176522.5|176647.5|176522.5|176647.5|176522.5|176647.5|176522.5|1
1721182190000|2024-07-17 02:09:50|176654.3|176529.3|176649.4|176524.4|176654.3|176529.3|176649.4|176524.4|3
1721182240000|2024-07-17 02:10:40|176649.2|176524.2|176649.2|176524.2|176649.2|176524.2|176649.2|176524.2|1
1721182250000|2024-07-17 02:10:50|176653.4|176528.4|176649.3|176524.3|176653.4|176528.4|176649.3|176524.3|5
1721182280000|2024-07-17 02:11:20|176646.8|176521.8|176647.7|176522.7|176647.7|176522.7|176645.1|176520.1|4
1721182300000|2024-07-17 02:11:40|176645.6|176520.6|176645.6|176520.6|176645.6|176520.6|176645.6|176520.6|1
1721182310000|2024-07-17 02:11:50|176647.4|176522.4|176646.9|176521.9|176647.4|176522.4|176646.9|176521.9|4
1721182340000|2024-07-17 02:12:20|176649.7|176524.7|176649.7|176524.7|176649.7|176524.7|176649.7|176524.7|1
1721182360000|2024-07-17 02:12:40|176646.9|176521.9|176646.9|176521.9|176646.9|176521.9|176646.9|176521.9|1
1721182370000|2024-07-17 02:12:50|176648.3|176523.3|176648.5|176523.5|176649.6|176524.6|176648.3|176523.3|3
1721182380000|2024-07-17 02:13:00|176647|176522|176647|176522|176647|176522|176647|176522|1
1721182390000|2024-07-17 02:13:10|176647.5|176522.5|176647.5|176522.5|176647.5|176522.5|176647.5|176522.5|1
1721182400000|2024-07-17 02:13:20|176648.1|176523.1|176648.1|176523.1|176648.1|176523.1|176648.1|176523.1|1
1721182420000|2024-07-17 02:13:40|176649.4|176524.4|176648.1|176523.1|176649.4|176524.4|176648.1|176523.1|2
1721182430000|2024-07-17 02:13:50|176649.8|176524.8|176649.8|176524.8|176649.8|176524.8|176649.8|176524.8|1
1721182440000|2024-07-17 02:14:00|176648.4|176523.4|176648.4|176523.4|176648.4|176523.4|176648.4|176523.4|1
1721182460000|2024-07-17 02:14:20|176649.9|176524.9|176649.9|176524.9|176649.9|176524.9|176649.9|176524.9|1
1721182480000|2024-07-17 02:14:40|176652.9|176527.9|176652.9|176527.9|176652.9|176527.9|176652.9|176527.9|1
1721182490000|2024-07-17 02:14:50|176649.7|176524.7|176649.7|176524.7|176649.7|176524.7|176649.7|176524.7|1
1721182510000|2024-07-17 02:15:10|176654.3|176529.3|176649.9|176524.9|176654.3|176529.3|176649.9|176524.9|2
1721182530000|2024-07-17 02:15:30|176648.4|176523.4|176648.4|176523.4|176648.4|176523.4|176648.4|176523.4|1
1721182560000|2024-07-17 02:16:00|176649.8|176524.8|176648.4|176523.4|176649.8|176524.8|176648.4|176523.4|2
1721182580000|2024-07-17 02:16:20|176652.1|176527.1|176649.9|176524.9|176652.1|176527.1|176649.9|176524.9|2
1721182590000|2024-07-17 02:16:30|176648.4|176523.4|176648.4|176523.4|176649.8|176524.8|176648.4|176523.4|3
1721182620000|2024-07-17 02:17:00|176649.9|176524.9|176649.9|176524.9|176649.9|176524.9|176649.9|176524.9|1
1721182630000|2024-07-17 02:17:10|176652.9|176527.9|176652.9|176527.9|176652.9|176527.9|176652.9|176527.9|1
1721182640000|2024-07-17 02:17:20|176649.9|176524.9|176648.4|176523.4|176649.9|176524.9|176648.4|176523.4|2
1721182680000|2024-07-17 02:18:00|176652.1|176527.1|176652.1|176527.1|176652.1|176527.1|176652.1|176527.1|1
1721182700000|2024-07-17 02:18:20|176648.7|176523.7|176648.4|176523.4|176648.7|176523.7|176648.4|176523.4|2
1721182730000|2024-07-17 02:18:50|176649.9|176524.9|176649.9|176524.9|176649.9|176524.9|176649.9|176524.9|1
1721182750000|2024-07-17 02:19:10|176648.4|176523.4|176648.4|176523.4|176648.4|176523.4|176648.4|176523.4|1
1721182790000|2024-07-17 02:19:50|176649.9|176524.9|176649.9|176524.9|176649.9|176524.9|176649.9|176524.9|1
1721182800000|2024-07-17 02:20:00|176646.6|176521.6|176646.6|176521.6|176646.6|176521.6|176646.6|176521.6|1
1721182810000|2024-07-17 02:20:10|176646.5|176521.5|176646.5|176521.5|176646.5|176521.5|176646.5|176521.5|1
1721182830000|2024-07-17 02:20:30|176648.6|176523.6|176648.6|176523.6|176648.6|176523.6|176648.6|176523.6|1
1721182840000|2024-07-17 02:20:40|176649.9|176524.9|176649.9|176524.9|176649.9|176524.9|176649.9|176524.9|1
1721182850000|2024-07-17 02:20:50|176654|176529|176651|176526|176654|176529|176651|176526|2
1721182860000|2024-07-17 02:21:00|176649.5|176524.5|176649.5|176524.5|176649.5|176524.5|176649.5|176524.5|1
1721182900000|2024-07-17 02:21:40|176651|176526|176651|176526|176651|176526|176651|176526|1
1721182920000|2024-07-17 02:22:00|176651.2|176526.2|176649.3|176524.3|176651.2|176526.2|176649.3|176524.3|2
1721182940000|2024-07-17 02:22:20|176651.2|176526.2|176652|176527|176652|176527|176650.2|176525.2|3
1721182950000|2024-07-17 02:22:30|176650.9|176525.9|176650.5|176525.5|176650.9|176525.9|176650.5|176525.5|2
1721182960000|2024-07-17 02:22:40|176651.9|176526.9|176650.2|176525.2|176652.4|176527.4|176650.2|176525.2|6
1721182970000|2024-07-17 02:22:50|176650.8|176525.8|176652.1|176527.1|176653.2|176528.2|176650.8|176525.8|8
1721182980000|2024-07-17 02:23:00|176651.6|176526.6|176652.3|176527.3|176653.6|176528.6|176651.6|176526.6|5
1721183010000|2024-07-17 02:23:30|176655.7|176530.7|176655.7|176530.7|176655.7|176530.7|176655.7|176530.7|1
1721183020000|2024-07-17 02:23:40|176655.8|176530.8|176659.1|176534.1|176659.6|176534.6|176655.8|176530.8|9
1721183030000|2024-07-17 02:23:50|176658.4|176533.4|176665.3|176540.3|176666.5|176541.5|176658.2|176533.2|7
1721183040000|2024-07-17 02:24:00|176666.9|176541.9|176668.4|176543.4|176668.4|176543.4|176666.9|176541.9|2
1721183050000|2024-07-17 02:24:10|176670.9|176545.9|176660.9|176535.9|176670.9|176545.9|176660.4|176535.4|7
1721183060000|2024-07-17 02:24:20|176660.4|176535.4|176660.2|176535.2|176661.4|176536.4|176660.1|176535.1|18
1721183070000|2024-07-17 02:24:30|176660|176535|176660|176535|176660|176535|176660|176535|1
1721183080000|2024-07-17 02:24:40|176660.9|176535.9|176654.7|176529.7|176660.9|176535.9|176654.7|176529.7|6
1721183090000|2024-07-17 02:24:50|176654.1|176529.1|176654.1|176529.1|176654.1|176529.1|176654.1|176529.1|1
1721183130000|2024-07-17 02:25:30|176659.3|176534.3|176654.4|176529.4|176659.3|176534.3|176654.4|176529.4|2
1721183140000|2024-07-17 02:25:40|176653.7|176528.7|176653.7|176528.7|176653.7|176528.7|176653.7|176528.7|1
1721183150000|2024-07-17 02:25:50|176653.4|176528.4|176651.2|176526.2|176653.4|176528.4|176651.2|176526.2|3
1721183160000|2024-07-17 02:26:00|176650.7|176525.7|176647.1|176522.1|176650.7|176525.7|176646.6|176521.6|5
1721183200000|2024-07-17 02:26:40|176641.5|176516.5|176641.5|176516.5|176641.5|176516.5|176641.5|176516.5|1
1721183210000|2024-07-17 02:26:50|176646.3|176521.3|176645.2|176520.2|176646.3|176521.3|176645.2|176520.2|2
1721183220000|2024-07-17 02:27:00|176645.3|176520.3|176645.3|176520.3|176645.3|176520.3|176645.3|176520.3|1
1721183230000|2024-07-17 02:27:10|176646.3|176521.3|176649.2|176524.2|176649.2|176524.2|176646|176521|4
1721183240000|2024-07-17 02:27:20|176648.4|176523.4|176648.4|176523.4|176648.4|176523.4|176648.4|176523.4|1
1721183270000|2024-07-17 02:27:50|176650.3|176525.3|176650.3|176525.3|176650.3|176525.3|176650.3|176525.3|1
1721183280000|2024-07-17 02:28:00|176640|176515|176642.9|176517.9|176642.9|176517.9|176640|176515|2
1721183290000|2024-07-17 02:28:10|176645.7|176520.7|176646.9|176521.9|176646.9|176521.9|176645.7|176520.7|3
1721183300000|2024-07-17 02:28:20|176647.5|176522.5|176647.5|176522.5|176647.5|176522.5|176647.5|176522.5|1
1721183320000|2024-07-17 02:28:40|176649.7|176524.7|176649.7|176524.7|176649.7|176524.7|176649.7|176524.7|1
1721183340000|2024-07-17 02:29:00|176652.2|176527.2|176646.4|176521.4|176652.2|176527.2|176646.4|176521.4|2
1721183360000|2024-07-17 02:29:20|176650.4|176525.4|176650.4|176525.4|176650.4|176525.4|176650.4|176525.4|1
1721183370000|2024-07-17 02:29:30|176657.4|176532.4|176657.4|176532.4|176657.4|176532.4|176657.4|176532.4|1
1721183380000|2024-07-17 02:29:40|176651.2|176526.2|176651.2|176526.2|176651.2|176526.2|176651.2|176526.2|1
1721183390000|2024-07-17 02:29:50|176650.1|176525.1|176649.5|176524.5|176650.1|176525.1|176649.5|176524.5|2
1721183400000|2024-07-17 02:30:00|176648.8|176523.8|176613.3|176488.3|176648.8|176523.8|176613.3|176488.3|7
1721183410000|2024-07-17 02:30:10|176612.5|176487.5|176603.7|176478.7|176612.5|176487.5|176602.1|176477.1|5
1721183440000|2024-07-17 02:30:40|176602.8|176477.8|176602.8|176477.8|176602.8|176477.8|176602.8|176477.8|1
1721183450000|2024-07-17 02:30:50|176603.5|176478.5|176604.4|176479.4|176604.4|176479.4|176603.5|176478.5|2
1721183460000|2024-07-17 02:31:00|176605.1|176480.1|176606.4|176481.4|176606.4|176481.4|176604.4|176479.4|6
1721183470000|2024-07-17 02:31:10|176605.9|176480.9|176605.9|176480.9|176605.9|176480.9|176605.9|176480.9|1
1721183490000|2024-07-17 02:31:30|176606.1|176481.1|176606.1|176481.1|176606.1|176481.1|176606.1|176481.1|1
1721183500000|2024-07-17 02:31:40|176606.8|176481.8|176602.8|176477.8|176606.8|176481.8|176602.8|176477.8|3
1721183510000|2024-07-17 02:31:50|176603.9|176478.9|176603|176478|176603.9|176478.9|176603|176478|2
1721183520000|2024-07-17 02:32:00|176603.5|176478.5|176603.5|176478.5|176603.5|176478.5|176603.5|176478.5|1
1721183530000|2024-07-17 02:32:10|176604.3|176479.3|176603.7|176478.7|176604.3|176479.3|176603.7|176478.7|2
1721183540000|2024-07-17 02:32:20|176605.5|176480.5|176604.5|176479.5|176605.5|176480.5|176604.5|176479.5|2
1721183550000|2024-07-17 02:32:30|176604.3|176479.3|176604.3|176479.3|176604.3|176479.3|176604.3|176479.3|1
1721183560000|2024-07-17 02:32:40|176605.8|176480.8|176606|176481|176606|176481|176605.8|176480.8|2
1721183570000|2024-07-17 02:32:50|176606.1|176481.1|176606.1|176481.1|176606.1|176481.1|176606.1|176481.1|1
1721183590000|2024-07-17 02:33:10|176606.8|176481.8|176605.8|176480.8|176606.8|176481.8|176605.8|176480.8|2
1721183600000|2024-07-17 02:33:20|176606.2|176481.2|176605.4|176480.4|176606.2|176481.2|176605.4|176480.4|2
1721183610000|2024-07-17 02:33:30|176606.2|176481.2|176606.2|176481.2|176606.2|176481.2|176606.2|176481.2|1
1721183630000|2024-07-17 02:33:50|176605.9|176480.9|176605.9|176480.9|176605.9|176480.9|176605.9|176480.9|1
1721183640000|2024-07-17 02:34:00|176607.4|176482.4|176606.2|176481.2|176607.4|176482.4|176606.2|176481.2|2
1721183650000|2024-07-17 02:34:10|176604.2|176479.2|176606.5|176481.5|176606.5|176481.5|176604.2|176479.2|2
1721183680000|2024-07-17 02:34:40|176606.2|176481.2|176604|176479|176606.2|176481.2|176599.5|176474.5|3
1721183700000|2024-07-17 02:35:00|176604.8|176479.8|176604.1|176479.1|176604.8|176479.8|176603.7|176478.7|3
1721183710000|2024-07-17 02:35:10|176603.1|176478.1|176603.9|176478.9|176604.2|176479.2|176603.1|176478.1|3
1721183720000|2024-07-17 02:35:20|176605.8|176480.8|176606.3|176481.3|176606.3|176481.3|176605.8|176480.8|2
1721183730000|2024-07-17 02:35:30|176606|176481|176606|176481|176606|176481|176606|176481|1
1721183740000|2024-07-17 02:35:40|176605.5|176480.5|176603.1|176478.1|176605.5|176480.5|176603.1|176478.1|3
1721183750000|2024-07-17 02:35:50|176603.6|176478.6|176605.2|176480.2|176605.2|176480.2|176603.6|176478.6|3
1721183760000|2024-07-17 02:36:00|176605.8|176480.8|176604.3|176479.3|176607.9|176482.9|176604.3|176479.3|5
1721183780000|2024-07-17 02:36:20|176603.4|176478.4|176603.4|176478.4|176603.4|176478.4|176603.4|176478.4|1
1721183790000|2024-07-17 02:36:30|176602.8|176477.8|176602.8|176477.8|176602.8|176477.8|176602.8|176477.8|1
1721183800000|2024-07-17 02:36:40|176602.1|176477.1|176602.1|176477.1|176602.1|176477.1|176602.1|176477.1|1
1721183810000|2024-07-17 02:36:50|176603.1|176478.1|176602.3|176477.3|176603.1|176478.1|176602.3|176477.3|2
1721183820000|2024-07-17 02:37:00|176603.1|176478.1|176603.1|176478.1|176603.1|176478.1|176603.1|176478.1|1
1721183830000|2024-07-17 02:37:10|176606.5|176481.5|176607.4|176482.4|176607.4|176482.4|176606.5|176481.5|2
1721183840000|2024-07-17 02:37:20|176607.8|176482.8|176606.5|176481.5|176607.8|176482.8|176606.5|176481.5|3
1721183850000|2024-07-17 02:37:30|176606.8|176481.8|176606.2|176481.2|176606.8|176481.8|176606|176481|3
1721183860000|2024-07-17 02:37:40|176606.5|176481.5|176606|176481|176606.5|176481.5|176606|176481|2
1721183870000|2024-07-17 02:37:50|176606.4|176481.4|176606.7|176481.7|176606.7|176481.7|176606.4|176481.4|2
1721183880000|2024-07-17 02:38:00|176603.3|176478.3|176603.3|176478.3|176603.3|176478.3|176603.3|176478.3|1
1721183910000|2024-07-17 02:38:30|176602.7|176477.7|176602.7|176477.7|176602.7|176477.7|176602.7|176477.7|1
1721183920000|2024-07-17 02:38:40|176606.5|176481.5|176606.5|176481.5|176606.5|176481.5|176606.5|176481.5|1
1721183930000|2024-07-17 02:38:50|176607|176482|176607|176482|176607|176482|176607|176482|1
1721183940000|2024-07-17 02:39:00|176599.4|176474.4|176599.4|176474.4|176599.4|176474.4|176599.4|176474.4|1
1721183950000|2024-07-17 02:39:10|176602.8|176477.8|176602.7|176477.7|176604.2|176479.2|176602.7|176477.7|5
1721183980000|2024-07-17 02:39:40|176604.1|176479.1|176607.6|176482.6|176607.6|176482.6|176604.1|176479.1|5
1721183990000|2024-07-17 02:39:50|176606.7|176481.7|176606.7|176481.7|176606.7|176481.7|176606.7|176481.7|1
1721184000000|2024-07-17 02:40:00|176605.7|176480.7|176605.7|176480.7|176605.7|176480.7|176605.7|176480.7|1
1721184010000|2024-07-17 02:40:10|176607|176482|176605.2|176480.2|176607|176482|176604.4|176479.4|3
1721184020000|2024-07-17 02:40:20|176606.8|176481.8|176606.8|176481.8|176608.5|176483.5|176606.8|176481.8|5
1721184030000|2024-07-17 02:40:30|176607.2|176482.2|176607.2|176482.2|176607.2|176482.2|176607.2|176482.2|1
1721184040000|2024-07-17 02:40:40|176605.9|176480.9|176606.8|176481.8|176606.8|176481.8|176605.9|176480.9|2
1721184050000|2024-07-17 02:40:50|176605.6|176480.6|176605|176480|176605.6|176480.6|176605|176480|2
1721184060000|2024-07-17 02:41:00|176604.2|176479.2|176604.2|176479.2|176604.2|176479.2|176604.2|176479.2|1
1721184080000|2024-07-17 02:41:20|176606.3|176481.3|176606.3|176481.3|176606.3|176481.3|176606.3|176481.3|1
1721184090000|2024-07-17 02:41:30|176607.1|176482.1|176607.1|176482.1|176607.1|176482.1|176607.1|176482.1|1
1721184100000|2024-07-17 02:41:40|176607.9|176482.9|176603|176478|176607.9|176482.9|176603|176478|4
1721184120000|2024-07-17 02:42:00|176603.6|176478.6|176602.8|176477.8|176603.6|176478.6|176602.8|176477.8|3
1721184130000|2024-07-17 02:42:10|176605|176480|176605|176480|176605|176480|176605|176480|1
1721184140000|2024-07-17 02:42:20|176605.2|176480.2|176592.6|176467.6|176605.2|176480.2|176591.4|176466.4|6
1721184150000|2024-07-17 02:42:30|176594.2|176469.2|176592.9|176467.9|176594.2|176469.2|176592.9|176467.9|2
1721184180000|2024-07-17 02:43:00|176594.8|176469.8|176573.4|176448.4|176597.8|176472.8|176571.6|176446.6|8
1721184190000|2024-07-17 02:43:10|176570.5|176445.5|176574.4|176449.4|176574.4|176449.4|176570.5|176445.5|4
1721184200000|2024-07-17 02:43:20|176573.1|176448.1|176569.7|176444.7|176573.1|176448.1|176569.7|176444.7|4
1721184210000|2024-07-17 02:43:30|176570.2|176445.2|176570.2|176445.2|176570.2|176445.2|176570.2|176445.2|1
1721184230000|2024-07-17 02:43:50|176570.4|176445.4|176570.4|176445.4|176570.4|176445.4|176570.4|176445.4|1
1721184250000|2024-07-17 02:44:10|176570.5|176445.5|176572.4|176447.4|176572.4|176447.4|176570.5|176445.5|3
1721184270000|2024-07-17 02:44:30|176573.1|176448.1|176577|176452|176577|176452|176573.1|176448.1|6
1721184280000|2024-07-17 02:44:40|176577.2|176452.2|176575.8|176450.8|176577.2|176452.2|176575.7|176450.7|5
1721184290000|2024-07-17 02:44:50|176575|176450|176573.2|176448.2|176575|176450|176573.2|176448.2|2
1721184300000|2024-07-17 02:45:00|176575.7|176450.7|176575.6|176450.6|176575.7|176450.7|176573.2|176448.2|6
1721184310000|2024-07-17 02:45:10|176575|176450|176574.3|176449.3|176575|176450|176573.5|176448.5|3
1721184320000|2024-07-17 02:45:20|176572.6|176447.6|176574.3|176449.3|176574.3|176449.3|176572.6|176447.6|2
1721184330000|2024-07-17 02:45:30|176576.2|176451.2|176574.3|176449.3|176576.2|176451.2|176574.3|176449.3|2
1721184340000|2024-07-17 02:45:40|176576.2|176451.2|176576.1|176451.1|176576.2|176451.2|176574.3|176449.3|3
1721184360000|2024-07-17 02:46:00|176575.7|176450.7|176575.7|176450.7|176575.7|176450.7|176575.7|176450.7|1
1721184370000|2024-07-17 02:46:10|176579.4|176454.4|176573.5|176448.5|176579.4|176454.4|176573.5|176448.5|3
1721184380000|2024-07-17 02:46:20|176575.9|176450.9|176575.9|176450.9|176575.9|176450.9|176575.9|176450.9|1
1721184400000|2024-07-17 02:46:40|176578.5|176453.5|176578.5|176453.5|176578.5|176453.5|176575.7|176450.7|5
1721184410000|2024-07-17 02:46:50|176579.4|176454.4|176575.7|176450.7|176579.4|176454.4|176575.7|176450.7|2
1721184420000|2024-07-17 02:47:00|176579.4|176454.4|176575.9|176450.9|176579.4|176454.4|176575.7|176450.7|8
1721184430000|2024-07-17 02:47:10|176579.4|176454.4|176576.5|176451.5|176579.4|176454.4|176575.9|176450.9|6
1721184460000|2024-07-17 02:47:40|176573.1|176448.1|176571|176446|176573.8|176448.8|176568.9|176443.9|7
1721184470000|2024-07-17 02:47:50|176570|176445|176567.7|176442.7|176570|176445|176567.3|176442.3|5
1721184480000|2024-07-17 02:48:00|176567.5|176442.5|176567.7|176442.7|176567.7|176442.7|176567.5|176442.5|2
1721184490000|2024-07-17 02:48:10|176567.5|176442.5|176567.5|176442.5|176567.5|176442.5|176567.5|176442.5|1
1721184510000|2024-07-17 02:48:30|176565.3|176440.3|176564.6|176439.6|176565.3|176440.3|176563.7|176438.7|3
1721184520000|2024-07-17 02:48:40|176562.6|176437.6|176562.6|176437.6|176562.6|176437.6|176562.6|176437.6|1
1721184540000|2024-07-17 02:49:00|176562.4|176437.4|176563.1|176438.1|176563.1|176438.1|176562.4|176437.4|2
1721184550000|2024-07-17 02:49:10|176563.7|176438.7|176563.7|176438.7|176563.7|176438.7|176563.7|176438.7|1
1721184560000|2024-07-17 02:49:20|176563.8|176438.8|176563.8|176438.8|176563.8|176438.8|176563.8|176438.8|1
1721184570000|2024-07-17 02:49:30|176565.8|176440.8|176563.7|176438.7|176565.8|176440.8|176563.7|176438.7|11
1721184580000|2024-07-17 02:49:40|176564.6|176439.6|176563.6|176438.6|176564.6|176439.6|176563.6|176438.6|2
1721184600000|2024-07-17 02:50:00|176563.5|176438.5|176562.5|176437.5|176563.5|176438.5|176561.9|176436.9|6
1721184610000|2024-07-17 02:50:10|176563.4|176438.4|176563.4|176438.4|176563.4|176438.4|176563.4|176438.4|1
1721184620000|2024-07-17 02:50:20|176564.3|176439.3|176564.3|176439.3|176564.3|176439.3|176564.3|176439.3|1
1721184630000|2024-07-17 02:50:30|176563.4|176438.4|176565.1|176440.1|176566.1|176441.1|176563.4|176438.4|3
1721184640000|2024-07-17 02:50:40|176566.1|176441.1|176565.2|176440.2|176566.9|176441.9|176565.1|176440.1|14
1721184650000|2024-07-17 02:50:50|176566.9|176441.9|176566.9|176441.9|176566.9|176441.9|176565.2|176440.2|7
1721184660000|2024-07-17 02:51:00|176565.4|176440.4|176566.9|176441.9|176566.9|176441.9|176565.4|176440.4|6
1721184670000|2024-07-17 02:51:10|176566.3|176441.3|176566.3|176441.3|176566.3|176441.3|176566.3|176441.3|1
1721184690000|2024-07-17 02:51:30|176565.3|176440.3|176565.3|176440.3|176566.3|176441.3|176565.3|176440.3|13
1721184700000|2024-07-17 02:51:40|176566.3|176441.3|176565.2|176440.2|176566.9|176441.9|176565.1|176440.1|8
1721184710000|2024-07-17 02:51:50|176566.9|176441.9|176565.2|176440.2|176566.9|176441.9|176565.2|176440.2|2
1721184720000|2024-07-17 02:52:00|176566.9|176441.9|176564.9|176439.9|176566.9|176441.9|176564.9|176439.9|3
1721184730000|2024-07-17 02:52:10|176566.1|176441.1|176564.9|176439.9|176566.1|176441.1|176564.9|176439.9|2
1721184740000|2024-07-17 02:52:20|176566.1|176441.1|176566.1|176441.1|176566.1|176441.1|176566.1|176441.1|1
1721184750000|2024-07-17 02:52:30|176565.1|176440.1|176565.4|176440.4|176566.1|176441.1|176565.1|176440.1|6
1721184760000|2024-07-17 02:52:40|176566.9|176441.9|176565.2|176440.2|176566.9|176441.9|176565.2|176440.2|2
1721184770000|2024-07-17 02:52:50|176566.9|176441.9|176565.4|176440.4|176566.9|176441.9|176565.2|176440.2|6
1721184780000|2024-07-17 02:53:00|176565.3|176440.3|176565.5|176440.5|176567.1|176442.1|176565.3|176440.3|9
1721184790000|2024-07-17 02:53:10|176566.5|176441.5|176565.5|176440.5|176566.5|176441.5|176565.5|176440.5|2
1721184800000|2024-07-17 02:53:20|176566.5|176441.5|176565.5|176440.5|176566.5|176441.5|176565.5|176440.5|4
1721184810000|2024-07-17 02:53:30|176565.8|176440.8|176565.8|176440.8|176565.8|176440.8|176565.8|176440.8|1
1721184820000|2024-07-17 02:53:40|176567.3|176442.3|176567.3|176442.3|176567.3|176442.3|176565.5|176440.5|5
1721184830000|2024-07-17 02:53:50|176565.8|176440.8|176565.6|176440.6|176565.8|176440.8|176565.6|176440.6|2
1721184840000|2024-07-17 02:54:00|176566.6|176441.6|176563.4|176438.4|176566.6|176441.6|176563.4|176438.4|5
1721184850000|2024-07-17 02:54:10|176564.2|176439.2|176563.4|176438.4|176564.2|176439.2|176563.4|176438.4|4
1721184860000|2024-07-17 02:54:20|176564.2|176439.2|176562.9|176437.9|176564.2|176439.2|176562.9|176437.9|6
1721184870000|2024-07-17 02:54:30|176565.8|176440.8|176565.8|176440.8|176565.8|176440.8|176565.8|176440.8|1
1721184880000|2024-07-17 02:54:40|176567.3|176442.3|176565.8|176440.8|176567.3|176442.3|176565.8|176440.8|2
1721184890000|2024-07-17 02:54:50|176565.7|176440.7|176565.7|176440.7|176566.7|176441.7|176565.7|176440.7|3
1721184900000|2024-07-17 02:55:00|176560.7|176435.7|176564|176439|176564|176439|176560.7|176435.7|2
1721184920000|2024-07-17 02:55:20|176563.5|176438.5|176563.5|176438.5|176564.5|176439.5|176563.5|176438.5|3
1721184930000|2024-07-17 02:55:30|176564.5|176439.5|176561.4|176436.4|176567.3|176442.3|176561.4|176436.4|6
1721184940000|2024-07-17 02:55:40|176562.5|176437.5|176563|176438|176563.9|176438.9|176562.5|176437.5|5
1721184950000|2024-07-17 02:55:50|176564|176439|176563.1|176438.1|176564|176439|176563.1|176438.1|2
1721184960000|2024-07-17 02:56:00|176561.8|176436.8|176561.8|176436.8|176561.8|176436.8|176561.8|176436.8|1
1721184970000|2024-07-17 02:56:10|176564.5|176439.5|176564.6|176439.6|176564.6|176439.6|176564.5|176439.5|2
1721184980000|2024-07-17 02:56:20|176562.9|176437.9|176562.9|176437.9|176562.9|176437.9|176562.9|176437.9|1
1721184990000|2024-07-17 02:56:30|176561.9|176436.9|176570.2|176445.2|176570.2|176445.2|176561.9|176436.9|2
1721185000000|2024-07-17 02:56:40|176570.1|176445.1|176569.6|176444.6|176570.2|176445.2|176569.6|176444.6|6
1721185010000|2024-07-17 02:56:50|176569.8|176444.8|176569.8|176444.8|176569.8|176444.8|176569.8|176444.8|1
1721185020000|2024-07-17 02:57:00|176570.8|176445.8|176570.8|176445.8|176570.8|176445.8|176570.8|176445.8|1
1721185030000|2024-07-17 02:57:10|176571.8|176446.8|176570.9|176445.9|176571.8|176446.8|176570.9|176445.9|2
1721185040000|2024-07-17 02:57:20|176572.9|176447.9|176573.6|176448.6|176573.6|176448.6|176572.9|176447.9|2
1721185050000|2024-07-17 02:57:30|176572.5|176447.5|176572.5|176447.5|176572.5|176447.5|176572.5|176447.5|1
1721185070000|2024-07-17 02:57:50|176573|176448|176578.5|176453.5|176578.5|176453.5|176573|176448|5
1721185100000|2024-07-17 02:58:20|176579.6|176454.6|176578.4|176453.4|176579.6|176454.6|176578.4|176453.4|2
1721185120000|2024-07-17 02:58:40|176576.1|176451.1|176576.1|176451.1|176576.1|176451.1|176576.1|176451.1|1
1721185130000|2024-07-17 02:58:50|176575.3|176450.3|176575.3|176450.3|176575.3|176450.3|176575.3|176450.3|1
1721185160000|2024-07-17 02:59:20|176577.2|176452.2|176584.5|176459.5|176584.5|176459.5|176577.2|176452.2|3
1721185170000|2024-07-17 02:59:30|176578.5|176453.5|176578.5|176453.5|176578.5|176453.5|176578.5|176453.5|1
1721185180000|2024-07-17 02:59:40|176576.1|176451.1|176574.4|176449.4|176576.1|176451.1|176574.4|176449.4|2
1721185210000|2024-07-17 03:00:10|176575.5|176450.5|176579.1|176454.1|176579.1|176454.1|176575.5|176450.5|3
1721185230000|2024-07-17 03:00:30|176580.7|176455.7|176577.6|176452.6|176581.2|176456.2|176577.6|176452.6|6
1721185240000|2024-07-17 03:00:40|176578.1|176453.1|176583.6|176458.6|176586.5|176461.5|176578.1|176453.1|15
1721185250000|2024-07-17 03:00:50|176584.6|176459.6|176584.1|176459.1|176584.6|176459.6|176582.9|176457.9|4
1721185260000|2024-07-17 03:01:00|176583.2|176458.2|176583.2|176458.2|176584.1|176459.1|176583.2|176458.2|13
1721185270000|2024-07-17 03:01:10|176583.5|176458.5|176583.5|176458.5|176583.5|176458.5|176583.5|176458.5|1
1721185290000|2024-07-17 03:01:30|176583.9|176458.9|176582.9|176457.9|176583.9|176458.9|176582.9|176457.9|2
1721185320000|2024-07-17 03:02:00|176581.7|176456.7|176583.2|176458.2|176585.7|176460.7|176581.7|176456.7|4
1721185340000|2024-07-17 03:02:20|176581.6|176456.6|176580.8|176455.8|176581.6|176456.6|176580.8|176455.8|2
1721185350000|2024-07-17 03:02:30|176585.2|176460.2|176586|176461|176587|176462|176585.2|176460.2|3
1721185360000|2024-07-17 03:02:40|176574|176449|176579.3|176454.3|176579.3|176454.3|176574|176449|2
1721185370000|2024-07-17 03:02:50|176578.7|176453.7|176572.9|176447.9|176578.7|176453.7|176572.9|176447.9|2
1721185410000|2024-07-17 03:03:30|176574|176449|176574|176449|176574|176449|176574|176449|1
1721185430000|2024-07-17 03:03:50|176574.5|176449.5|176574.5|176449.5|176574.5|176449.5|176574.5|176449.5|1
1721185460000|2024-07-17 03:04:20|176575.2|176450.2|176580|176455|176580|176455|176575.2|176450.2|3
1721185470000|2024-07-17 03:04:30|176580.4|176455.4|176580.4|176455.4|176580.4|176455.4|176580.4|176455.4|1
1721185480000|2024-07-17 03:04:40|176580.7|176455.7|176580.5|176455.5|176580.7|176455.7|176580.5|176455.5|2
1721185510000|2024-07-17 03:05:10|176581.2|176456.2|176581|176456|176581.2|176456.2|176581|176456|2
1721185520000|2024-07-17 03:05:20|176580.3|176455.3|176580.3|176455.3|176580.3|176455.3|176580.3|176455.3|1
1721185540000|2024-07-17 03:05:40|176580.2|176455.2|176580.2|176455.2|176580.2|176455.2|176580.2|176455.2|1
1721185560000|2024-07-17 03:06:00|176581|176456|176581|176456|176581|176456|176581|176456|1
1721185590000|2024-07-17 03:06:30|176582.5|176457.5|176574.5|176449.5|176582.5|176457.5|176574.5|176449.5|3
1721185620000|2024-07-17 03:07:00|176576.2|176451.2|176576.2|176451.2|176576.2|176451.2|176576.2|176451.2|1
1721185630000|2024-07-17 03:07:10|176575.4|176450.4|176575.4|176450.4|176575.4|176450.4|176575.4|176450.4|1
1721185640000|2024-07-17 03:07:20|176576|176451|176576.4|176451.4|176576.4|176451.4|176576|176451|2
1721185650000|2024-07-17 03:07:30|176576.5|176451.5|176576.5|176451.5|176576.5|176451.5|176576.5|176451.5|1
1721185690000|2024-07-17 03:08:10|176576|176451|176583.4|176458.4|176583.4|176458.4|176576|176451|4
1721185730000|2024-07-17 03:08:50|176583.1|176458.1|176583.1|176458.1|176583.1|176458.1|176583.1|176458.1|1
1721185740000|2024-07-17 03:09:00|176584|176459|176584|176459|176584|176459|176584|176459|1
1721185750000|2024-07-17 03:09:10|176583.4|176458.4|176583.4|176458.4|176583.4|176458.4|176583.4|176458.4|1
1721185770000|2024-07-17 03:09:30|176582.5|176457.5|176582.5|176457.5|176582.5|176457.5|176582.5|176457.5|1
1721185790000|2024-07-17 03:09:50|176583.1|176458.1|176583.1|176458.1|176583.1|176458.1|176583.1|176458.1|1
1721185800000|2024-07-17 03:10:00|176583.6|176458.6|176582.4|176457.4|176583.6|176458.6|176582.4|176457.4|2
1721185830000|2024-07-17 03:10:30|176585.3|176460.3|176606.9|176481.9|176606.9|176481.9|176585.3|176460.3|7
1721185870000|2024-07-17 03:11:10|176603.1|176478.1|176603.1|176478.1|176603.1|176478.1|176603.1|176478.1|1
1721185880000|2024-07-17 03:11:20|176605.1|176480.1|176606.5|176481.5|176607.1|176482.1|176605.1|176480.1|3
1721185910000|2024-07-17 03:11:50|176606.2|176481.2|176606.6|176481.6|176606.6|176481.6|176606.2|176481.2|8
1721185940000|2024-07-17 03:12:20|176605.4|176480.4|176605.4|176480.4|176605.4|176480.4|176605.4|176480.4|1
1721185990000|2024-07-17 03:13:10|176605.1|176480.1|176605.1|176480.1|176605.1|176480.1|176605.1|176480.1|1
1721186010000|2024-07-17 03:13:30|176603.9|176478.9|176605.3|176480.3|176605.3|176480.3|176603.9|176478.9|2
1721186030000|2024-07-17 03:13:50|176606.6|176481.6|176606.6|176481.6|176606.6|176481.6|176606.6|176481.6|1
1721186040000|2024-07-17 03:14:00|176605.1|176480.1|176605.1|176480.1|176605.1|176480.1|176605.1|176480.1|1
1721186050000|2024-07-17 03:14:10|176603.9|176478.9|176603.9|176478.9|176603.9|176478.9|176603.9|176478.9|1
1721186070000|2024-07-17 03:14:30|176605.3|176480.3|176604.7|176479.7|176605.3|176480.3|176604.7|176479.7|2
1721186080000|2024-07-17 03:14:40|176605.7|176480.7|176605.7|176480.7|176605.7|176480.7|176605.7|176480.7|1
1721186100000|2024-07-17 03:15:00|176604.8|176479.8|176604.8|176479.8|176604.8|176479.8|176604.8|176479.8|1
1721186120000|2024-07-17 03:15:20|176605.1|176480.1|176605.1|176480.1|176605.1|176480.1|176605.1|176480.1|1
1721186140000|2024-07-17 03:15:40|176608.3|176483.3|176611.8|176486.8|176613|176488|176608.3|176483.3|3
1721186190000|2024-07-17 03:16:30|176612.5|176487.5|176610.3|176485.3|176612.5|176487.5|176610.3|176485.3|2
1721186210000|2024-07-17 03:16:50|176612.6|176487.6|176612.6|176487.6|176612.6|176487.6|176612.6|176487.6|1
1721186230000|2024-07-17 03:17:10|176612.9|176487.9|176612.9|176487.9|176612.9|176487.9|176612.9|176487.9|1
1721186240000|2024-07-17 03:17:20|176616.7|176491.7|176615.5|176490.5|176616.7|176491.7|176615.5|176490.5|3
1721186250000|2024-07-17 03:17:30|176615.9|176490.9|176615.9|176490.9|176615.9|176490.9|176615.9|176490.9|1
1721186270000|2024-07-17 03:17:50|176615|176490|176615|176490|176615|176490|176615|176490|1
1721186280000|2024-07-17 03:18:00|176617.6|176492.6|176617.6|176492.6|176617.6|176492.6|176617.6|176492.6|1
1721186290000|2024-07-17 03:18:10|176616.9|176491.9|176614.2|176489.2|176616.9|176491.9|176614.2|176489.2|2
1721186330000|2024-07-17 03:18:50|176615.7|176490.7|176614.8|176489.8|176615.7|176490.7|176614.8|176489.8|2
1721186350000|2024-07-17 03:19:10|176614.4|176489.4|176614.4|176489.4|176614.4|176489.4|176614.4|176489.4|1
1721186360000|2024-07-17 03:19:20|176615.7|176490.7|176627.2|176502.2|176627.3|176502.3|176614.6|176489.6|6
1721186370000|2024-07-17 03:19:30|176628.3|176503.3|176628.1|176503.1|176628.3|176503.3|176628.1|176503.1|2
1721186400000|2024-07-17 03:20:00|176628|176503|176630.4|176505.4|176630.4|176505.4|176628|176503|4
1721186410000|2024-07-17 03:20:10|176630|176505|176630|176505|176630|176505|176630|176505|1
1721186420000|2024-07-17 03:20:20|176633.1|176508.1|176711|176586|176711.1|176586.1|176633.1|176508.1|13
1721186430000|2024-07-17 03:20:30|176711.3|176586.3|176727|176602|176733.3|176608.3|176710.1|176585.1|12
1721186440000|2024-07-17 03:20:40|176733.8|176608.8|176732.2|176607.2|176735.9|176610.9|176729.4|176604.4|11
1721186450000|2024-07-17 03:20:50|176732.7|176607.7|176730.4|176605.4|176733.3|176608.3|176729|176604|24
1721186460000|2024-07-17 03:21:00|176730.2|176605.2|176735.5|176610.5|176735.5|176610.5|176729.9|176604.9|25
1721186470000|2024-07-17 03:21:10|176733.1|176608.1|176727.1|176602.1|176735.5|176610.5|176727.1|176602.1|17
1721186480000|2024-07-17 03:21:20|176727.5|176602.5|176725.6|176600.6|176727.5|176602.5|176725.6|176600.6|2
1721186490000|2024-07-17 03:21:30|176727.2|176602.2|176725.5|176600.5|176729.1|176604.1|176725.5|176600.5|15
1721186500000|2024-07-17 03:21:40|176727.8|176602.8|176727|176602|176728.9|176603.9|176726.7|176601.7|8
1721186510000|2024-07-17 03:21:50|176726.9|176601.9|176726.8|176601.8|176729.2|176604.2|176726.8|176601.8|6
1721186520000|2024-07-17 03:22:00|176729.2|176604.2|176729.1|176604.1|176729.2|176604.2|176726.8|176601.8|8
1721186530000|2024-07-17 03:22:10|176728.3|176603.3|176728.5|176603.5|176728.5|176603.5|176725.6|176600.6|4
1721186540000|2024-07-17 03:22:20|176728.8|176603.8|176734.6|176609.6|176734.7|176609.7|176728.8|176603.8|6
1721186550000|2024-07-17 03:22:30|176734.8|176609.8|176734.8|176609.8|176734.8|176609.8|176734.8|176609.8|1
1721186560000|2024-07-17 03:22:40|176733.4|176608.4|176733.6|176608.6|176735|176610|176733.4|176608.4|6
1721186570000|2024-07-17 03:22:50|176735|176610|176732.6|176607.6|176735|176610|176732.4|176607.4|4
1721186580000|2024-07-17 03:23:00|176735.1|176610.1|176732.9|176607.9|176735.2|176610.2|176732.9|176607.9|3
1721186590000|2024-07-17 03:23:10|176735.2|176610.2|176733.7|176608.7|176735.2|176610.2|176729.4|176604.4|6
1721186600000|2024-07-17 03:23:20|176733.1|176608.1|176733.5|176608.5|176733.5|176608.5|176729.7|176604.7|10
1721186610000|2024-07-17 03:23:30|176734.7|176609.7|176732.6|176607.6|176734.7|176609.7|176729.8|176604.8|8
1721186620000|2024-07-17 03:23:40|176729.8|176604.8|176729.6|176604.6|176732.6|176607.6|176729.6|176604.6|10
1721186630000|2024-07-17 03:23:50|176728.8|176603.8|176733|176608|176733|176608|176728.8|176603.8|2
1721186650000|2024-07-17 03:24:10|176734.5|176609.5|176733.5|176608.5|176734.5|176609.5|176732.3|176607.3|4
1721186660000|2024-07-17 03:24:20|176733.6|176608.6|176733.6|176608.6|176733.6|176608.6|176733.6|176608.6|1
1721186680000|2024-07-17 03:24:40|176731.9|176606.9|176731.9|176606.9|176731.9|176606.9|176731.9|176606.9|1
1721186690000|2024-07-17 03:24:50|176729.9|176604.9|176732.9|176607.9|176735.7|176610.7|176729.9|176604.9|5
1721186710000|2024-07-17 03:25:10|176732.5|176607.5|176719.8|176594.8|176732.5|176607.5|176719.6|176594.6|5
1721186720000|2024-07-17 03:25:20|176722.3|176597.3|176720.7|176595.7|176722.3|176597.3|176718.5|176593.5|4
1721186730000|2024-07-17 03:25:30|176718.5|176593.5|176720.1|176595.1|176720.6|176595.6|176717.9|176592.9|7
1721186740000|2024-07-17 03:25:40|176717.9|176592.9|176717|176592|176717.9|176592.9|176717|176592|2
1721186750000|2024-07-17 03:25:50|176719.3|176594.3|176719.3|176594.3|176719.5|176594.5|176717|176592|9
1721186760000|2024-07-17 03:26:00|176717|176592|176717|176592|176717|176592|176717|176592|1
1721186770000|2024-07-17 03:26:10|176716|176591|176713.2|176588.2|176716|176591|176709.6|176584.6|7
1721186780000|2024-07-17 03:26:20|176712.6|176587.6|176713|176588|176713|176588|176712|176587|6
1721186790000|2024-07-17 03:26:30|176711.8|176586.8|176676.4|176551.4|176711.8|176586.8|176675.2|176550.2|12
1721186800000|2024-07-17 03:26:40|176675|176550|176677|176552|176678.5|176553.5|176675|176550|11
1721186810000|2024-07-17 03:26:50|176675.6|176550.6|176677|176552|176677|176552|176674.5|176549.5|6
1721186820000|2024-07-17 03:27:00|176674.5|176549.5|176675.7|176550.7|176677.7|176552.7|176674.5|176549.5|11
1721186830000|2024-07-17 03:27:10|176674.8|176549.8|176674.3|176549.3|176674.8|176549.8|176674.3|176549.3|2
1721186840000|2024-07-17 03:27:20|176673|176548|176673|176548|176673|176548|176673|176548|1
1721186860000|2024-07-17 03:27:40|176672.9|176547.9|176673.9|176548.9|176673.9|176548.9|176672.9|176547.9|2
1721186880000|2024-07-17 03:28:00|176672.7|176547.7|176672.7|176547.7|176672.7|176547.7|176672.7|176547.7|1
1721186890000|2024-07-17 03:28:10|176667.8|176542.8|176670|176545|176670|176545|176667.8|176542.8|3
1721186900000|2024-07-17 03:28:20|176669.3|176544.3|176669.5|176544.5|176671.8|176546.8|176668.2|176543.2|16
1721186910000|2024-07-17 03:28:30|176669.6|176544.6|176670|176545|176670|176545|176668.9|176543.9|5
1721186920000|2024-07-17 03:28:40|176669.5|176544.5|176669.3|176544.3|176670.1|176545.1|176668.8|176543.8|14
1721186930000|2024-07-17 03:28:50|176668.5|176543.5|176668.5|176543.5|176668.5|176543.5|176668.5|176543.5|1
1721186950000|2024-07-17 03:29:10|176670.1|176545.1|176670.1|176545.1|176670.1|176545.1|176669.5|176544.5|3
1721186960000|2024-07-17 03:29:20|176670.6|176545.6|176669.4|176544.4|176670.6|176545.6|176669.4|176544.4|8
1721186970000|2024-07-17 03:29:30|176670.6|176545.6|176670.3|176545.3|176670.6|176545.6|176669.1|176544.1|6
1721186980000|2024-07-17 03:29:40|176669.1|176544.1|176670.3|176545.3|176670.3|176545.3|176669.1|176544.1|8
1721186990000|2024-07-17 03:29:50|176669.8|176544.8|176668.5|176543.5|176669.8|176544.8|176668.5|176543.5|4
1721187000000|2024-07-17 03:30:00|176666.1|176541.1|176660.3|176535.3|176666.1|176541.1|176649.8|176524.8|10
1721187010000|2024-07-17 03:30:10|176661.6|176536.6|176665.1|176540.1|176665.1|176540.1|176661.6|176536.6|5
1721187020000|2024-07-17 03:30:20|176668.3|176543.3|176670.2|176545.2|176671.1|176546.1|176668.3|176543.3|17
1721187030000|2024-07-17 03:30:30|176669.1|176544.1|176669|176544|176669.1|176544.1|176669|176544|2
1721187050000|2024-07-17 03:30:50|176668.4|176543.4|176670.1|176545.1|176670.1|176545.1|176668.4|176543.4|3
1721187060000|2024-07-17 03:31:00|176669.6|176544.6|176669|176544|176671.5|176546.5|176669|176544|12
1721187070000|2024-07-17 03:31:10|176668.5|176543.5|176669.3|176544.3|176669.3|176544.3|176668.5|176543.5|7
1721187080000|2024-07-17 03:31:20|176669.9|176544.9|176669.3|176544.3|176669.9|176544.9|176669.3|176544.3|2
1721187100000|2024-07-17 03:31:40|176668.7|176543.7|176668.7|176543.7|176668.7|176543.7|176668.7|176543.7|1
1721187120000|2024-07-17 03:32:00|176667.1|176542.1|176667.1|176542.1|176667.1|176542.1|176667.1|176542.1|1
1721187130000|2024-07-17 03:32:10|176667.9|176542.9|176667.9|176542.9|176667.9|176542.9|176667.9|176542.9|1
1721187140000|2024-07-17 03:32:20|176668.1|176543.1|176669.4|176544.4|176673|176548|176668.1|176543.1|5
1721187150000|2024-07-17 03:32:30|176669.3|176544.3|176669.3|176544.3|176669.3|176544.3|176669.3|176544.3|1
1721187160000|2024-07-17 03:32:40|176669.2|176544.2|176669.7|176544.7|176669.7|176544.7|176669.2|176544.2|3
1721187170000|2024-07-17 03:32:50|176669.5|176544.5|176669.3|176544.3|176670.2|176545.2|176668.5|176543.5|11
1721187180000|2024-07-17 03:33:00|176669.2|176544.2|176668.2|176543.2|176669.4|176544.4|176667.8|176542.8|11
1721187190000|2024-07-17 03:33:10|176668.1|176543.1|176669.4|176544.4|176669.9|176544.9|176668.1|176543.1|3
1721187200000|2024-07-17 03:33:20|176669.3|176544.3|176669.6|176544.6|176669.6|176544.6|176669.3|176544.3|2
1721187210000|2024-07-17 03:33:30|176669.5|176544.5|176669.5|176544.5|176669.5|176544.5|176669.5|176544.5|1
1721187220000|2024-07-17 03:33:40|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|1
1721187230000|2024-07-17 03:33:50|176668.3|176543.3|176668.3|176543.3|176668.3|176543.3|176668.3|176543.3|1
1721187240000|2024-07-17 03:34:00|176669.2|176544.2|176667.9|176542.9|176669.2|176544.2|176667.9|176542.9|2
1721187250000|2024-07-17 03:34:10|176668.5|176543.5|176668.5|176543.5|176668.5|176543.5|176668.5|176543.5|1
1721187270000|2024-07-17 03:34:30|176668|176543|176669.2|176544.2|176669.2|176544.2|176668|176543|2
1721187290000|2024-07-17 03:34:50|176669.6|176544.6|176669.6|176544.6|176669.6|176544.6|176669.6|176544.6|1
1721187300000|2024-07-17 03:35:00|176670|176545|176669.9|176544.9|176670|176545|176669.9|176544.9|2
1721187310000|2024-07-17 03:35:10|176668.3|176543.3|176647.9|176522.9|176668.3|176543.3|176647.9|176522.9|9
1721187320000|2024-07-17 03:35:20|176647.5|176522.5|176642.4|176517.4|176647.5|176522.5|176641.9|176516.9|4
1721187330000|2024-07-17 03:35:30|176641.3|176516.3|176640.9|176515.9|176642.4|176517.4|176640.9|176515.9|6
1721187340000|2024-07-17 03:35:40|176641.2|176516.2|176641.2|176516.2|176641.2|176516.2|176641.2|176516.2|1
1721187360000|2024-07-17 03:36:00|176641.9|176516.9|176641.9|176516.9|176641.9|176516.9|176641.9|176516.9|1
1721187370000|2024-07-17 03:36:10|176642.1|176517.1|176642.1|176517.1|176642.1|176517.1|176642.1|176517.1|1
1721187380000|2024-07-17 03:36:20|176642.8|176517.8|176642.8|176517.8|176642.8|176517.8|176642.8|176517.8|1
1721187410000|2024-07-17 03:36:50|176639.8|176514.8|176639.8|176514.8|176639.8|176514.8|176639.8|176514.8|1
1721187430000|2024-07-17 03:37:10|176642.3|176517.3|176641.5|176516.5|176642.3|176517.3|176641.5|176516.5|2
1721187440000|2024-07-17 03:37:20|176642.5|176517.5|176630.1|176505.1|176642.5|176517.5|176630.1|176505.1|9
1721187450000|2024-07-17 03:37:30|176630.5|176505.5|176633.5|176508.5|176633.5|176508.5|176630.5|176505.5|7
1721187460000|2024-07-17 03:37:40|176632.3|176507.3|176643.2|176518.2|176643.2|176518.2|176632.3|176507.3|4
1721187470000|2024-07-17 03:37:50|176643.9|176518.9|176638.1|176513.1|176644.8|176519.8|176637.9|176512.9|8
1721187480000|2024-07-17 03:38:00|176638.5|176513.5|176639.5|176514.5|176639.5|176514.5|176638.5|176513.5|3
1721187490000|2024-07-17 03:38:10|176640.3|176515.3|176649.8|176524.8|176650.8|176525.8|176640.3|176515.3|7
1721187500000|2024-07-17 03:38:20|176649.1|176524.1|176650.1|176525.1|176650.1|176525.1|176645.3|176520.3|6
1721187510000|2024-07-17 03:38:30|176650.7|176525.7|176650.1|176525.1|176650.7|176525.7|176649.5|176524.5|5
1721187520000|2024-07-17 03:38:40|176650.2|176525.2|176638.1|176513.1|176650.2|176525.2|176638.1|176513.1|9
1721187530000|2024-07-17 03:38:50|176638.6|176513.6|176640|176515|176640|176515|176638.1|176513.1|6
1721187540000|2024-07-17 03:39:00|176638.3|176513.3|176637.4|176512.4|176640|176515|176636.8|176511.8|18
1721187550000|2024-07-17 03:39:10|176637|176512|176643.2|176518.2|176644|176519|176637|176512|14
1721187560000|2024-07-17 03:39:20|176642.7|176517.7|176642|176517|176643.4|176518.4|176642|176517|7
1721187570000|2024-07-17 03:39:30|176641.9|176516.9|176641.9|176516.9|176641.9|176516.9|176641.9|176516.9|1
1721187580000|2024-07-17 03:39:40|176642.3|176517.3|176646.1|176521.1|176646.1|176521.1|176642.3|176517.3|5
1721187590000|2024-07-17 03:39:50|176644.8|176519.8|176646.4|176521.4|176646.4|176521.4|176643.2|176518.2|9
1721187600000|2024-07-17 03:40:00|176645.6|176520.6|176643.6|176518.6|176645.6|176520.6|176642.7|176517.7|10
1721187610000|2024-07-17 03:40:10|176643.2|176518.2|176649.4|176524.4|176649.4|176524.4|176642.1|176517.1|11
1721187620000|2024-07-17 03:40:20|176665.6|176540.6|176664.6|176539.6|176667|176542|176664.2|176539.2|14
1721187630000|2024-07-17 03:40:30|176664|176539|176673.9|176548.9|176674.5|176549.5|176664|176539|28
1721187640000|2024-07-17 03:40:40|176672.4|176547.4|176673.6|176548.6|176674.2|176549.2|176671.1|176546.1|12
1721187650000|2024-07-17 03:40:50|176672.2|176547.2|176665.6|176540.6|176673.6|176548.6|176663.2|176538.2|18
1721187660000|2024-07-17 03:41:00|176663.5|176538.5|176665.5|176540.5|176665.6|176540.6|176663.4|176538.4|6
1721187680000|2024-07-17 03:41:20|176666.4|176541.4|176670.4|176545.4|176672.7|176547.7|176666.4|176541.4|6
1721187690000|2024-07-17 03:41:30|176670.5|176545.5|176670.3|176545.3|176670.5|176545.5|176668.3|176543.3|5
1721187700000|2024-07-17 03:41:40|176670.2|176545.2|176670.2|176545.2|176670.2|176545.2|176670.2|176545.2|1
1721187710000|2024-07-17 03:41:50|176673|176548|176673.3|176548.3|176675.3|176550.3|176673|176548|4
1721187720000|2024-07-17 03:42:00|176673.1|176548.1|176669.8|176544.8|176674.2|176549.2|176669.8|176544.8|5
1721187730000|2024-07-17 03:42:10|176669.7|176544.7|176669.7|176544.7|176669.7|176544.7|176669.7|176544.7|1
1721187740000|2024-07-17 03:42:20|176670.5|176545.5|176672|176547|176672|176547|176670.5|176545.5|2
1721187750000|2024-07-17 03:42:30|176673.2|176548.2|176673.7|176548.7|176673.7|176548.7|176673.2|176548.2|2
1721187760000|2024-07-17 03:42:40|176672.4|176547.4|176676.1|176551.1|176676.1|176551.1|176670.9|176545.9|5
1721187770000|2024-07-17 03:42:50|176676.6|176551.6|176676.6|176551.6|176676.6|176551.6|176676.6|176551.6|1
1721187780000|2024-07-17 03:43:00|176676.8|176551.8|176676.9|176551.9|176677.2|176552.2|176676.8|176551.8|3
1721187790000|2024-07-17 03:43:10|176675.7|176550.7|176675.6|176550.6|176677|176552|176675.5|176550.5|5
1721187800000|2024-07-17 03:43:20|176677|176552|176677.9|176552.9|176679.7|176554.7|176675.3|176550.3|7
1721187810000|2024-07-17 03:43:30|176676.7|176551.7|176675|176550|176676.7|176551.7|176672.4|176547.4|15
1721187820000|2024-07-17 03:43:40|176675.2|176550.2|176673.7|176548.7|176675.6|176550.6|176673.4|176548.4|9
1721187830000|2024-07-17 03:43:50|176675.8|176550.8|176673.3|176548.3|176676.5|176551.5|176672.3|176547.3|19
1721187840000|2024-07-17 03:44:00|176675.6|176550.6|176676.9|176551.9|176676.9|176551.9|176675.6|176550.6|7
1721187860000|2024-07-17 03:44:20|176675.4|176550.4|176675.4|176550.4|176675.4|176550.4|176675.4|176550.4|1
1721187870000|2024-07-17 03:44:30|176675.7|176550.7|176676.5|176551.5|176676.5|176551.5|176675.7|176550.7|2
1721187880000|2024-07-17 03:44:40|176676.8|176551.8|176676.8|176551.8|176676.8|176551.8|176676.8|176551.8|1
1721187890000|2024-07-17 03:44:50|176681.8|176556.8|176681.8|176556.8|176681.8|176556.8|176681.8|176556.8|1
1721187900000|2024-07-17 03:45:00|176681|176556|176729.6|176604.6|176729.6|176604.6|176681|176556|11
1721187910000|2024-07-17 03:45:10|176731|176606|176725.7|176600.7|176731|176606|176725.7|176600.7|7
1721187920000|2024-07-17 03:45:20|176725.4|176600.4|176727.8|176602.8|176731.4|176606.4|176725.4|176600.4|17
1721187930000|2024-07-17 03:45:30|176727|176602|176731.9|176606.9|176732.3|176607.3|176727|176602|14
1721187940000|2024-07-17 03:45:40|176732.5|176607.5|176733.2|176608.2|176733.2|176608.2|176728.6|176603.6|16
1721187950000|2024-07-17 03:45:50|176729.8|176604.8|176733.1|176608.1|176735.9|176610.9|176728.1|176603.1|14
1721187960000|2024-07-17 03:46:00|176731.3|176606.3|176732.3|176607.3|176735.5|176610.5|176730.5|176605.5|19
1721187970000|2024-07-17 03:46:10|176731.9|176606.9|176734|176609|176735.9|176610.9|176728.9|176603.9|25
1721187980000|2024-07-17 03:46:20|176731.2|176606.2|176734|176609|176735.1|176610.1|176731|176606|18
1721187990000|2024-07-17 03:46:30|176734.4|176609.4|176728.6|176603.6|176734.4|176609.4|176728.6|176603.6|7
1721188000000|2024-07-17 03:46:40|176728.1|176603.1|176726.9|176601.9|176730.3|176605.3|176725.2|176600.2|14
1721188010000|2024-07-17 03:46:50|176726.1|176601.1|176712.9|176587.9|176730.3|176605.3|176712.7|176587.7|17
1721188020000|2024-07-17 03:47:00|176712.4|176587.4|176711.6|176586.6|176713.3|176588.3|176710.1|176585.1|11
1721188030000|2024-07-17 03:47:10|176712.4|176587.4|176711.4|176586.4|176712.8|176587.8|176711.3|176586.3|7
1721188040000|2024-07-17 03:47:20|176711|176586|176707.4|176582.4|176711|176586|176705.5|176580.5|14
1721188050000|2024-07-17 03:47:30|176708.9|176583.9|176701.2|176576.2|176710.7|176585.7|176693.4|176568.4|22
1721188060000|2024-07-17 03:47:40|176702.3|176577.3|176701.5|176576.5|176702.6|176577.6|176695.1|176570.1|29
1721188070000|2024-07-17 03:47:50|176701.3|176576.3|176701|176576|176701.8|176576.8|176696|176571|29
1721188080000|2024-07-17 03:48:00|176699|176574|176702.2|176577.2|176702.2|176577.2|176697.2|176572.2|26
1721188090000|2024-07-17 03:48:10|176702.4|176577.4|176699.6|176574.6|176702.6|176577.6|176699.1|176574.1|13
1721188100000|2024-07-17 03:48:20|176700.1|176575.1|176699.8|176574.8|176700.7|176575.7|176698.3|176573.3|14
1721188110000|2024-07-17 03:48:30|176700.6|176575.6|176700.6|176575.6|176700.6|176575.6|176698.8|176573.8|9
1721188120000|2024-07-17 03:48:40|176692.3|176567.3|176682|176557|176692.3|176567.3|176680.4|176555.4|9
1721188130000|2024-07-17 03:48:50|176680.4|176555.4|176679.3|176554.3|176681.6|176556.6|176678.2|176553.2|5
1721188140000|2024-07-17 03:49:00|176678.2|176553.2|176681.2|176556.2|176681.5|176556.5|176678.2|176553.2|8
1721188150000|2024-07-17 03:49:10|176681.5|176556.5|176679.3|176554.3|176681.5|176556.5|176679.3|176554.3|10
1721188160000|2024-07-17 03:49:20|176677.7|176552.7|176677.7|176552.7|176678.7|176553.7|176677.7|176552.7|7
1721188170000|2024-07-17 03:49:30|176677.6|176552.6|176677.6|176552.6|176677.6|176552.6|176677.6|176552.6|1
1721188190000|2024-07-17 03:49:50|176679.3|176554.3|176668.8|176543.8|176679.3|176554.3|176668.8|176543.8|6
1721188200000|2024-07-17 03:50:00|176668.1|176543.1|176667.5|176542.5|176670.8|176545.8|176666.2|176541.2|18
1721188210000|2024-07-17 03:50:10|176668.3|176543.3|176668.9|176543.9|176669.7|176544.7|176667|176542|11
1721188220000|2024-07-17 03:50:20|176667.9|176542.9|176668.4|176543.4|176668.9|176543.9|176666.6|176541.6|11
1721188230000|2024-07-17 03:50:30|176666.6|176541.6|176654.5|176529.5|176669.6|176544.6|176651.2|176526.2|14
1721188240000|2024-07-17 03:50:40|176652.4|176527.4|176654.6|176529.6|176654.7|176529.7|176652.4|176527.4|4
1721188250000|2024-07-17 03:50:50|176653.2|176528.2|176651.6|176526.6|176653.4|176528.4|176651.3|176526.3|8
1721188260000|2024-07-17 03:51:00|176651.7|176526.7|176651.7|176526.7|176651.7|176526.7|176651.7|176526.7|1
1721188270000|2024-07-17 03:51:10|176653.4|176528.4|176664.8|176539.8|176664.8|176539.8|176653.4|176528.4|4
1721188280000|2024-07-17 03:51:20|176665.3|176540.3|176668.1|176543.1|176668.6|176543.6|176663.5|176538.5|20
1721188290000|2024-07-17 03:51:30|176668.2|176543.2|176667.3|176542.3|176669.3|176544.3|176663.7|176538.7|19
1721188300000|2024-07-17 03:51:40|176667.8|176542.8|176668.1|176543.1|176670.2|176545.2|176653.8|176528.8|31
1721188310000|2024-07-17 03:51:50|176668.7|176543.7|176665.5|176540.5|176670.8|176545.8|176664.1|176539.1|28
1721188320000|2024-07-17 03:52:00|176666.6|176541.6|176659.5|176534.5|176666.6|176541.6|176657.2|176532.2|22
1721188330000|2024-07-17 03:52:10|176659.9|176534.9|176662.1|176537.1|176663.2|176538.2|176659|176534|13
1721188340000|2024-07-17 03:52:20|176661.5|176536.5|176661.8|176536.8|176663.1|176538.1|176660.9|176535.9|14
1721188350000|2024-07-17 03:52:30|176660.9|176535.9|176661.6|176536.6|176663|176538|176659.8|176534.8|11
1721188360000|2024-07-17 03:52:40|176661.2|176536.2|176661.1|176536.1|176661.2|176536.2|176660.1|176535.1|5
1721188370000|2024-07-17 03:52:50|176660.1|176535.1|176660.2|176535.2|176660.4|176535.4|176659.5|176534.5|4
1721188380000|2024-07-17 03:53:00|176659.7|176534.7|176659.8|176534.8|176659.8|176534.8|176659.7|176534.7|2
1721188400000|2024-07-17 03:53:20|176658.6|176533.6|176662.5|176537.5|176663.3|176538.3|176658.6|176533.6|14
1721188410000|2024-07-17 03:53:30|176662.9|176537.9|176677.6|176552.6|176677.6|176552.6|176662.9|176537.9|3
1721188420000|2024-07-17 03:53:40|176678.2|176553.2|176678.7|176553.7|176678.7|176553.7|176678.2|176553.2|2
1721188440000|2024-07-17 03:54:00|176678.3|176553.3|176678.3|176553.3|176678.3|176553.3|176678.3|176553.3|1
1721188450000|2024-07-17 03:54:10|176679.2|176554.2|176677.4|176552.4|176679.2|176554.2|176677.4|176552.4|2
1721188460000|2024-07-17 03:54:20|176677.9|176552.9|176677.9|176552.9|176677.9|176552.9|176677.9|176552.9|1
1721188470000|2024-07-17 03:54:30|176678.5|176553.5|176679.2|176554.2|176679.2|176554.2|176678.5|176553.5|2
1721188480000|2024-07-17 03:54:40|176681.6|176556.6|176678.4|176553.4|176682.1|176557.1|176678.4|176553.4|6
1721188490000|2024-07-17 03:54:50|176677.9|176552.9|176681.4|176556.4|176682.6|176557.6|176677.9|176552.9|10
1721188500000|2024-07-17 03:55:00|176682.3|176557.3|176684.1|176559.1|176684.1|176559.1|176682.3|176557.3|4
1721188510000|2024-07-17 03:55:10|176682.7|176557.7|176682|176557|176682.7|176557.7|176682|176557|2
1721188520000|2024-07-17 03:55:20|176681.4|176556.4|176682|176557|176682|176557|176680.3|176555.3|11
1721188530000|2024-07-17 03:55:30|176681|176556|176678.3|176553.3|176681|176556|176678.3|176553.3|7
1721188550000|2024-07-17 03:55:50|176676|176551|176675.4|176550.4|176678.2|176553.2|176675.4|176550.4|6
1721188560000|2024-07-17 03:56:00|176674.8|176549.8|176674.4|176549.4|176674.8|176549.8|176674.4|176549.4|2
1721188580000|2024-07-17 03:56:20|176674.1|176549.1|176673.7|176548.7|176674.7|176549.7|176673.6|176548.6|8
1721188590000|2024-07-17 03:56:30|176673.6|176548.6|176673.9|176548.9|176673.9|176548.9|176673.6|176548.6|2
1721188600000|2024-07-17 03:56:40|176673.8|176548.8|176673.8|176548.8|176673.8|176548.8|176673.8|176548.8|1
1721188610000|2024-07-17 03:56:50|176674.2|176549.2|176674.2|176549.2|176674.2|176549.2|176674.2|176549.2|1
1721188620000|2024-07-17 03:57:00|176675.2|176550.2|176677.1|176552.1|176677.1|176552.1|176675.2|176550.2|2
1721188630000|2024-07-17 03:57:10|176676.4|176551.4|176680.5|176555.5|176680.5|176555.5|176676.4|176551.4|5
1721188640000|2024-07-17 03:57:20|176681.1|176556.1|176681.1|176556.1|176681.1|176556.1|176681.1|176556.1|1
1721188650000|2024-07-17 03:57:30|176681.3|176556.3|176681.3|176556.3|176681.3|176556.3|176681.3|176556.3|1
1721188660000|2024-07-17 03:57:40|176683.5|176558.5|176682.5|176557.5|176683.7|176558.7|176682.5|176557.5|4
1721188670000|2024-07-17 03:57:50|176681.8|176556.8|176681.5|176556.5|176681.8|176556.8|176681.5|176556.5|2
1721188700000|2024-07-17 03:58:20|176682.4|176557.4|176684.5|176559.5|176684.5|176559.5|176682.4|176557.4|2
1721188710000|2024-07-17 03:58:30|176684.2|176559.2|176682.6|176557.6|176684.2|176559.2|176682.6|176557.6|2
1721188720000|2024-07-17 03:58:40|176684.2|176559.2|176682.6|176557.6|176684.2|176559.2|176682.6|176557.6|2
1721188740000|2024-07-17 03:59:00|176682|176557|176682|176557|176682.6|176557.6|176682|176557|3
1721188750000|2024-07-17 03:59:10|176681.5|176556.5|176682.9|176557.9|176682.9|176557.9|176681.3|176556.3|4
1721188760000|2024-07-17 03:59:20|176680.4|176555.4|176682.4|176557.4|176682.4|176557.4|176680.4|176555.4|2
1721188770000|2024-07-17 03:59:30|176680.6|176555.6|176680.6|176555.6|176680.6|176555.6|176680.6|176555.6|1
1721188780000|2024-07-17 03:59:40|176678.7|176553.7|176678.7|176553.7|176678.7|176553.7|176678.7|176553.7|1
1721188800000|2024-07-17 04:00:00|176677.9|176552.9|176673.6|176548.6|176677.9|176552.9|176673.6|176548.6|11
1721188810000|2024-07-17 04:00:10|176674|176549|176674|176549|176674|176549|176674|176549|1
1721188820000|2024-07-17 04:00:20|176674.7|176549.7|176674|176549|176674.7|176549.7|176674|176549|2
1721188830000|2024-07-17 04:00:30|176675.9|176550.9|176674.9|176549.9|176675.9|176550.9|176673.7|176548.7|4
1721188840000|2024-07-17 04:00:40|176673.7|176548.7|176673.7|176548.7|176673.7|176548.7|176673.7|176548.7|1
1721188860000|2024-07-17 04:01:00|176676.4|176551.4|176674.9|176549.9|176676.4|176551.4|176674.3|176549.3|6
1721188870000|2024-07-17 04:01:10|176674.3|176549.3|176674.7|176549.7|176674.7|176549.7|176674.3|176549.3|2
1721188880000|2024-07-17 04:01:20|176675.6|176550.6|176674|176549|176676.8|176551.8|176673.4|176548.4|20
1721188890000|2024-07-17 04:01:30|176675.2|176550.2|176674.1|176549.1|176676.3|176551.3|176673|176548|19
1721188900000|2024-07-17 04:01:40|176674.2|176549.2|176674.2|176549.2|176674.2|176549.2|176674.2|176549.2|1
1721188910000|2024-07-17 04:01:50|176674.8|176549.8|176674.1|176549.1|176675.4|176550.4|176674.1|176549.1|6
1721188920000|2024-07-17 04:02:00|176674.2|176549.2|176674.2|176549.2|176674.2|176549.2|176674.2|176549.2|1
1721188930000|2024-07-17 04:02:10|176673.6|176548.6|176675.2|176550.2|176675.2|176550.2|176673.1|176548.1|5
1721188940000|2024-07-17 04:02:20|176675.4|176550.4|176674.9|176549.9|176675.8|176550.8|176674.5|176549.5|12
1721188950000|2024-07-17 04:02:30|176668.2|176543.2|176668.3|176543.3|176668.3|176543.3|176668.2|176543.2|2
1721188960000|2024-07-17 04:02:40|176664|176539|176665|176540|176669.6|176544.6|176664|176539|8
1721188970000|2024-07-17 04:02:50|176665.3|176540.3|176657.5|176532.5|176665.3|176540.3|176657.5|176532.5|5
1721188980000|2024-07-17 04:03:00|176659.8|176534.8|176663.9|176538.9|176663.9|176538.9|176659.8|176534.8|2
1721188990000|2024-07-17 04:03:10|176663.2|176538.2|176662.8|176537.8|176663.2|176538.2|176662.8|176537.8|2
1721189000000|2024-07-17 04:03:20|176663|176538|176659.4|176534.4|176663|176538|176659.4|176534.4|4
1721189010000|2024-07-17 04:03:30|176665.7|176540.7|176665.4|176540.4|176665.7|176540.7|176660.7|176535.7|3
1721189020000|2024-07-17 04:03:40|176660.4|176535.4|176665.2|176540.2|176668.2|176543.2|176660.4|176535.4|8
1721189030000|2024-07-17 04:03:50|176668.4|176543.4|176668.2|176543.2|176668.4|176543.4|176665.4|176540.4|5
1721189040000|2024-07-17 04:04:00|176669.6|176544.6|176669.6|176544.6|176669.6|176544.6|176669.6|176544.6|1
1721189060000|2024-07-17 04:04:20|176668.7|176543.7|176668.6|176543.6|176668.7|176543.7|176668.6|176543.6|2
1721189080000|2024-07-17 04:04:40|176670|176545|176669.5|176544.5|176670|176545|176669.2|176544.2|3
1721189090000|2024-07-17 04:04:50|176668.8|176543.8|176662.3|176537.3|176668.8|176543.8|176662.3|176537.3|6
1721189100000|2024-07-17 04:05:00|176662.9|176537.9|176668.7|176543.7|176668.7|176543.7|176662.5|176537.5|4
1721189110000|2024-07-17 04:05:10|176669.1|176544.1|176668.2|176543.2|176669.7|176544.7|176668.2|176543.2|5
1721189130000|2024-07-17 04:05:30|176668.4|176543.4|176668.4|176543.4|176669.6|176544.6|176668.4|176543.4|3
1721189140000|2024-07-17 04:05:40|176667.9|176542.9|176670.4|176545.4|176670.4|176545.4|176667.7|176542.7|6
1721189150000|2024-07-17 04:05:50|176669.5|176544.5|176670.1|176545.1|176670.7|176545.7|176669.5|176544.5|8
1721189160000|2024-07-17 04:06:00|176669.5|176544.5|176670.3|176545.3|176670.3|176545.3|176669.5|176544.5|4
1721189170000|2024-07-17 04:06:10|176670|176545|176670|176545|176670|176545|176670|176545|1
1721189180000|2024-07-17 04:06:20|176669|176544|176667.6|176542.6|176669|176544|176667.6|176542.6|2
1721189190000|2024-07-17 04:06:30|176667.2|176542.2|176667.2|176542.2|176667.2|176542.2|176667.2|176542.2|1
1721189200000|2024-07-17 04:06:40|176665.2|176540.2|176668.9|176543.9|176668.9|176543.9|176665.2|176540.2|2
1721189210000|2024-07-17 04:06:50|176666.1|176541.1|176666.1|176541.1|176666.1|176541.1|176666.1|176541.1|1
1721189220000|2024-07-17 04:07:00|176668.4|176543.4|176666.8|176541.8|176668.4|176543.4|176666.8|176541.8|3
1721189240000|2024-07-17 04:07:20|176666.5|176541.5|176666.5|176541.5|176666.5|176541.5|176666.5|176541.5|1
1721189250000|2024-07-17 04:07:30|176665.4|176540.4|176666|176541|176666|176541|176665.4|176540.4|2
1721189260000|2024-07-17 04:07:40|176665.7|176540.7|176665.7|176540.7|176665.7|176540.7|176665.7|176540.7|1
1721189270000|2024-07-17 04:07:50|176666|176541|176666.2|176541.2|176666.2|176541.2|176666|176541|2
1721189280000|2024-07-17 04:08:00|176665.8|176540.8|176666|176541|176666|176541|176665.3|176540.3|3
1721189290000|2024-07-17 04:08:10|176665.5|176540.5|176665.5|176540.5|176665.5|176540.5|176665.5|176540.5|1
1721189310000|2024-07-17 04:08:30|176665.8|176540.8|176665.8|176540.8|176665.8|176540.8|176663.5|176538.5|3
1721189330000|2024-07-17 04:08:50|176666.2|176541.2|176666.2|176541.2|176666.2|176541.2|176666.2|176541.2|1
1721189340000|2024-07-17 04:09:00|176664.2|176539.2|176668.7|176543.7|176668.7|176543.7|176664.2|176539.2|2
1721189350000|2024-07-17 04:09:10|176663|176538|176664.6|176539.6|176664.6|176539.6|176663|176538|3
1721189380000|2024-07-17 04:09:40|176665.4|176540.4|176665.4|176540.4|176665.4|176540.4|176665.4|176540.4|1
1721189400000|2024-07-17 04:10:00|176664.4|176539.4|176664.4|176539.4|176664.4|176539.4|176664.4|176539.4|1
1721189410000|2024-07-17 04:10:10|176664.3|176539.3|176666.4|176541.4|176668.6|176543.6|176664.3|176539.3|8
1721189440000|2024-07-17 04:10:40|176667.1|176542.1|176667.1|176542.1|176667.1|176542.1|176667.1|176542.1|1
1721189450000|2024-07-17 04:10:50|176666.6|176541.6|176666.6|176541.6|176666.6|176541.6|176666.6|176541.6|1
1721189460000|2024-07-17 04:11:00|176665.1|176540.1|176665.1|176540.1|176665.1|176540.1|176665.1|176540.1|1
1721189490000|2024-07-17 04:11:30|176668.3|176543.3|176667.9|176542.9|176670.8|176545.8|176667.9|176542.9|3
1721189500000|2024-07-17 04:11:40|176669.1|176544.1|176669.1|176544.1|176669.1|176544.1|176669.1|176544.1|1
1721189510000|2024-07-17 04:11:50|176668.5|176543.5|176668.5|176543.5|176668.5|176543.5|176668.5|176543.5|1
1721189520000|2024-07-17 04:12:00|176669.7|176544.7|176669.9|176544.9|176669.9|176544.9|176669.7|176544.7|2
1721189530000|2024-07-17 04:12:10|176671|176546|176671|176546|176671|176546|176671|176546|1
1721189550000|2024-07-17 04:12:30|176668.9|176543.9|176668.9|176543.9|176668.9|176543.9|176668.9|176543.9|1
1721189580000|2024-07-17 04:13:00|176670.5|176545.5|176670.5|176545.5|176670.5|176545.5|176670.5|176545.5|1
1721189600000|2024-07-17 04:13:20|176664|176539|176665.2|176540.2|176665.2|176540.2|176664|176539|2
1721189610000|2024-07-17 04:13:30|176666.9|176541.9|176666.9|176541.9|176666.9|176541.9|176666.9|176541.9|1
1721189630000|2024-07-17 04:13:50|176668.3|176543.3|176669.8|176544.8|176669.8|176544.8|176668.3|176543.3|3
1721189640000|2024-07-17 04:14:00|176670.8|176545.8|176672|176547|176672|176547|176670.8|176545.8|2
1721189650000|2024-07-17 04:14:10|176671.5|176546.5|176671.5|176546.5|176671.5|176546.5|176671.5|176546.5|1
1721189660000|2024-07-17 04:14:20|176669.7|176544.7|176669.7|176544.7|176669.7|176544.7|176669.7|176544.7|1
1721189680000|2024-07-17 04:14:40|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|176669.2|176544.2|1
1721189690000|2024-07-17 04:14:50|176667.3|176542.3|176667.3|176542.3|176667.3|176542.3|176667.3|176542.3|1
1721189700000|2024-07-17 04:15:00|176669.1|176544.1|176669.4|176544.4|176672.3|176547.3|176669.1|176544.1|4
1721189710000|2024-07-17 04:15:10|176671.3|176546.3|176670.7|176545.7|176671.8|176546.8|176670.7|176545.7|4
1721189750000|2024-07-17 04:15:50|176668.4|176543.4|176669.1|176544.1|176669.1|176544.1|176666.3|176541.3|3
1721189760000|2024-07-17 04:16:00|176670.1|176545.1|176668.5|176543.5|176670.1|176545.1|176668.5|176543.5|2
1721189770000|2024-07-17 04:16:10|176669.3|176544.3|176669.3|176544.3|176669.3|176544.3|176669.3|176544.3|1
1721189790000|2024-07-17 04:16:30|176667.1|176542.1|176645.3|176520.3|176667.1|176542.1|176645.3|176520.3|7
1721189800000|2024-07-17 04:16:40|176644.2|176519.2|176642.7|176517.7|176644.2|176519.2|176641|176516|4
1721189810000|2024-07-17 04:16:50|176643.6|176518.6|176644|176519|176644.8|176519.8|176643.6|176518.6|3
1721189820000|2024-07-17 04:17:00|176644.8|176519.8|176646.2|176521.2|176646.2|176521.2|176644.8|176519.8|2
1721189830000|2024-07-17 04:17:10|176645.1|176520.1|176645.1|176520.1|176645.1|176520.1|176645.1|176520.1|1
1721189850000|2024-07-17 04:17:30|176645.4|176520.4|176645.4|176520.4|176645.4|176520.4|176645.4|176520.4|1
1721189860000|2024-07-17 04:17:40|176646.4|176521.4|176647.8|176522.8|176647.8|176522.8|176646.4|176521.4|2
1721189870000|2024-07-17 04:17:50|176647|176522|176647|176522|176647|176522|176647|176522|1
1721189880000|2024-07-17 04:18:00|176650|176525|176651.4|176526.4|176651.4|176526.4|176650|176525|2
1721189890000|2024-07-17 04:18:10|176649|176524|176646.2|176521.2|176649|176524|176646.2|176521.2|2
1721189910000|2024-07-17 04:18:30|176645.7|176520.7|176647|176522|176647|176522|176645.7|176520.7|2
1721189920000|2024-07-17 04:18:40|176650|176525|176650|176525|176650|176525|176650|176525|1
1721189930000|2024-07-17 04:18:50|176649.8|176524.8|176648.7|176523.7|176651.8|176526.8|176648.7|176523.7|4
1721189950000|2024-07-17 04:19:10|176645.5|176520.5|176637.1|176512.1|176645.5|176520.5|176636|176511|4
1721189960000|2024-07-17 04:19:20|176636.9|176511.9|176636.9|176511.9|176636.9|176511.9|176636.9|176511.9|1
1721189980000|2024-07-17 04:19:40|176630.7|176505.7|176630.7|176505.7|176630.7|176505.7|176630.7|176505.7|1
1721190000000|2024-07-17 04:20:00|176635.5|176510.5|176635.5|176510.5|176635.5|176510.5|176635.5|176510.5|1
1721190010000|2024-07-17 04:20:10|176635.7|176510.7|176636.9|176511.9|176636.9|176511.9|176635.7|176510.7|2
1721190030000|2024-07-17 04:20:30|176632.8|176507.8|176632.8|176507.8|176632.8|176507.8|176632.8|176507.8|1
1721190040000|2024-07-17 04:20:40|176626.7|176501.7|176626.7|176501.7|176626.7|176501.7|176626.7|176501.7|1
1721190060000|2024-07-17 04:21:00|176636.3|176511.3|176636.3|176511.3|176636.3|176511.3|176636.3|176511.3|1
1721190070000|2024-07-17 04:21:10|176637.2|176512.2|176637.6|176512.6|176637.6|176512.6|176637.2|176512.2|2
1721190080000|2024-07-17 04:21:20|176636|176511|176639.4|176514.4|176639.4|176514.4|176636|176511|3
1721190090000|2024-07-17 04:21:30|176638.4|176513.4|176638.4|176513.4|176638.4|176513.4|176638.4|176513.4|1
1721190110000|2024-07-17 04:21:50|176639.8|176514.8|176639.8|176514.8|176639.8|176514.8|176639.8|176514.8|1
1721190120000|2024-07-17 04:22:00|176636.3|176511.3|176639.6|176514.6|176639.6|176514.6|176636.3|176511.3|3
1721190140000|2024-07-17 04:22:20|176640|176515|176639.4|176514.4|176640|176515|176639.4|176514.4|2
1721190150000|2024-07-17 04:22:30|176638|176513|176639|176514|176639|176514|176638|176513|3
1721190160000|2024-07-17 04:22:40|176638.3|176513.3|176638.3|176513.3|176638.3|176513.3|176638.3|176513.3|1
1721190170000|2024-07-17 04:22:50|176639.5|176514.5|176637.9|176512.9|176641.5|176516.5|176637.9|176512.9|7
1721190180000|2024-07-17 04:23:00|176639.5|176514.5|176640.6|176515.6|176640.7|176515.7|176638.4|176513.4|9
1721190190000|2024-07-17 04:23:10|176639.4|176514.4|176638.7|176513.7|176640.3|176515.3|176638.7|176513.7|7
1721190230000|2024-07-17 04:23:50|176637|176512|176638.5|176513.5|176638.5|176513.5|176637|176512|2
1721190240000|2024-07-17 04:24:00|176640|176515|176638.5|176513.5|176640|176515|176637.7|176512.7|4
1721190250000|2024-07-17 04:24:10|176640.2|176515.2|176640.8|176515.8|176640.8|176515.8|176640.2|176515.2|2
1721190260000|2024-07-17 04:24:20|176639.8|176514.8|176639.8|176514.8|176639.8|176514.8|176639.8|176514.8|1
1721190270000|2024-07-17 04:24:30|176640.7|176515.7|176638.5|176513.5|176640.7|176515.7|176638.5|176513.5|4
1721190280000|2024-07-17 04:24:40|176638.9|176513.9|176637.4|176512.4|176638.9|176513.9|176637.4|176512.4|3
1721190300000|2024-07-17 04:25:00|176638.6|176513.6|176638.6|176513.6|176638.6|176513.6|176638.6|176513.6|1
1721190330000|2024-07-17 04:25:30|176633.5|176508.5|176633.5|176508.5|176633.5|176508.5|176633.5|176508.5|1
1721190340000|2024-07-17 04:25:40|176640.3|176515.3|176639.3|176514.3|176640.3|176515.3|176637.8|176512.8|3
1721190350000|2024-07-17 04:25:50|176638.4|176513.4|176638.4|176513.4|176638.4|176513.4|176638.4|176513.4|1
1721190360000|2024-07-17 04:26:00|176639.1|176514.1|176639.1|176514.1|176639.1|176514.1|176639.1|176514.1|1
1721190400000|2024-07-17 04:26:40|176640.5|176515.5|176640.5|176515.5|176640.5|176515.5|176640.5|176515.5|1
1721190410000|2024-07-17 04:26:50|176636.9|176511.9|176636.9|176511.9|176636.9|176511.9|176636.9|176511.9|1
1721190450000|2024-07-17 04:27:30|176637.9|176512.9|176639|176514|176639|176514|176637.9|176512.9|2
1721190460000|2024-07-17 04:27:40|176638|176513|176638|176513|176638|176513|176638|176513|1
1721190470000|2024-07-17 04:27:50|176640.1|176515.1|176639.8|176514.8|176640.7|176515.7|176639.1|176514.1|6
1721190480000|2024-07-17 04:28:00|176638.4|176513.4|176636.3|176511.3|176639.3|176514.3|176636.3|176511.3|3
1721190490000|2024-07-17 04:28:10|176638|176513|176638|176513|176638|176513|176638|176513|1
1721190520000|2024-07-17 04:28:40|176637.6|176512.6|176652.1|176527.1|176653|176528|176637.6|176512.6|4
1721190530000|2024-07-17 04:28:50|176650|176525|176650|176525|176650|176525|176650|176525|1
1721190540000|2024-07-17 04:29:00|176650.9|176525.9|176650.9|176525.9|176650.9|176525.9|176650.9|176525.9|1
1721190550000|2024-07-17 04:29:10|176649.5|176524.5|176649.5|176524.5|176649.5|176524.5|176649.5|176524.5|1
1721190580000|2024-07-17 04:29:40|176647.5|176522.5|176647.5|176522.5|176647.5|176522.5|176647.5|176522.5|1
1721190590000|2024-07-17 04:29:50|176648.7|176523.7|176648.7|176523.7|176648.7|176523.7|176648.7|176523.7|1
1721190600000|2024-07-17 04:30:00|176649.8|176524.8|176649.9|176524.9|176653.2|176528.2|176648.3|176523.3|16
1721190620000|2024-07-17 04:30:20|176649.4|176524.4|176650.6|176525.6|176651.2|176526.2|176649.4|176524.4|4
1721190630000|2024-07-17 04:30:30|176651.1|176526.1|176650.7|176525.7|176651.1|176526.1|176650.7|176525.7|3
1721190640000|2024-07-17 04:30:40|176651.5|176526.5|176651|176526|176651.6|176526.6|176650.8|176525.8|11
1721190650000|2024-07-17 04:30:50|176651.4|176526.4|176652.4|176527.4|176653|176528|176650.2|176525.2|11
1721190660000|2024-07-17 04:31:00|176651.8|176526.8|176651.3|176526.3|176653.5|176528.5|176651.3|176526.3|3
1721190670000|2024-07-17 04:31:10|176651.2|176526.2|176651.2|176526.2|176651.2|176526.2|176651.2|176526.2|1
1721190680000|2024-07-17 04:31:20|176650.4|176525.4|176650.2|176525.2|176650.4|176525.4|176650.2|176525.2|2
1721190690000|2024-07-17 04:31:30|176649.5|176524.5|176649.5|176524.5|176649.5|176524.5|176649.5|176524.5|1
1721190700000|2024-07-17 04:31:40|176649.8|176524.8|176649.5|176524.5|176649.8|176524.8|176649.5|176524.5|2
1721190710000|2024-07-17 04:31:50|176648.9|176523.9|176648.9|176523.9|176648.9|176523.9|176648.9|176523.9|1
1721190720000|2024-07-17 04:32:00|176650.6|176525.6|176649.7|176524.7|176650.6|176525.6|176649.7|176524.7|3
1721190730000|2024-07-17 04:32:10|176650.8|176525.8|176649.1|176524.1|176650.8|176525.8|176649.1|176524.1|3
1721190750000|2024-07-17 04:32:30|176650.2|176525.2|176648.8|176523.8|176650.2|176525.2|176648.8|176523.8|3
1721190770000|2024-07-17 04:32:50|176650.2|176525.2|176650.4|176525.4|176650.4|176525.4|176650.2|176525.2|2
1721190780000|2024-07-17 04:33:00|176651.6|176526.6|176677.6|176552.6|176678.7|176553.7|176651.6|176526.6|9
1721190790000|2024-07-17 04:33:10|176680.2|176555.2|176683|176558|176683.8|176558.8|176679|176554|9
1721190800000|2024-07-17 04:33:20|176682.8|176557.8|176682.7|176557.7|176682.8|176557.8|176682.7|176557.7|2
1721190810000|2024-07-17 04:33:30|176708.1|176583.1|176712.4|176587.4|176713.4|176588.4|176707|176582|12
1721190820000|2024-07-17 04:33:40|176714.1|176589.1|176713|176588|176714.5|176589.5|176713|176588|3
1721190830000|2024-07-17 04:33:50|176714.1|176589.1|176714.1|176589.1|176714.1|176589.1|176714.1|176589.1|1
1721190840000|2024-07-17 04:34:00|176715.5|176590.5|176713.4|176588.4|176715.5|176590.5|176713.4|176588.4|4
1721190850000|2024-07-17 04:34:10|176712.3|176587.3|176700.3|176575.3|176712.3|176587.3|176698.2|176573.2|25
1721190860000|2024-07-17 04:34:20|176699.3|176574.3|176701.1|176576.1|176701.1|176576.1|176699.2|176574.2|6
1721190880000|2024-07-17 04:34:40|176701|176576|176701|176576|176701|176576|176701|176576|1
1721190890000|2024-07-17 04:34:50|176700.7|176575.7|176700.7|176575.7|176700.7|176575.7|176700.7|176575.7|1
1721190900000|2024-07-17 04:35:00|176697.9|176572.9|176700.7|176575.7|176700.7|176575.7|176697.9|176572.9|2
1721190910000|2024-07-17 04:35:10|176700.9|176575.9|176700.9|176575.9|176700.9|176575.9|176700.9|176575.9|1
1721190940000|2024-07-17 04:35:40|176699.6|176574.6|176697.9|176572.9|176699.6|176574.6|176697.9|176572.9|2
1721190950000|2024-07-17 04:35:50|176701.3|176576.3|176703.9|176578.9|176703.9|176578.9|176701.3|176576.3|2
1721190960000|2024-07-17 04:36:00|176703.8|176578.8|176703.8|176578.8|176703.8|176578.8|176703.8|176578.8|1
1721190970000|2024-07-17 04:36:10|176703.3|176578.3|176703.3|176578.3|176703.3|176578.3|176703.3|176578.3|1
1721190980000|2024-07-17 04:36:20|176702.2|176577.2|176702.6|176577.6|176702.6|176577.6|176702.2|176577.2|2
1721190990000|2024-07-17 04:36:30|176703.6|176578.6|176703.6|176578.6|176703.6|176578.6|176703.6|176578.6|1
1721191000000|2024-07-17 04:36:40|176704.1|176579.1|176704.1|176579.1|176704.1|176579.1|176704.1|176579.1|1
1721191020000|2024-07-17 04:37:00|176703.9|176578.9|176702.2|176577.2|176703.9|176578.9|176702.2|176577.2|2
1721191040000|2024-07-17 04:37:20|176704.1|176579.1|176708.1|176583.1|176709.1|176584.1|176704.1|176579.1|6
1721191050000|2024-07-17 04:37:30|176709.2|176584.2|176709.2|176584.2|176709.2|176584.2|176708.5|176583.5|3
1721191070000|2024-07-17 04:37:50|176710.6|176585.6|176710.6|176585.6|176710.6|176585.6|176710.6|176585.6|1
1721191080000|2024-07-17 04:38:00|176708.6|176583.6|176708.6|176583.6|176708.6|176583.6|176705.8|176580.8|3
1721191090000|2024-07-17 04:38:10|176707.2|176582.2|176707.2|176582.2|176707.2|176582.2|176707.2|176582.2|1
1721191100000|2024-07-17 04:38:20|176706.2|176581.2|176706.2|176581.2|176707.2|176582.2|176704.9|176579.9|4
1721191110000|2024-07-17 04:38:30|176707.2|176582.2|176705|176580|176707.2|176582.2|176704.8|176579.8|4
1721191120000|2024-07-17 04:38:40|176707.2|176582.2|176708.6|176583.6|176708.6|176583.6|176704.9|176579.9|4
1721191130000|2024-07-17 04:38:50|176705.5|176580.5|176705|176580|176708.6|176583.6|176704.8|176579.8|4
1721191140000|2024-07-17 04:39:00|176708.4|176583.4|176707.3|176582.3|176708.4|176583.4|176707|176582|3
1721191150000|2024-07-17 04:39:10|176705.7|176580.7|176705.7|176580.7|176705.7|176580.7|176705.7|176580.7|1
1721191160000|2024-07-17 04:39:20|176706.6|176581.6|176698.9|176573.9|176706.6|176581.6|176698.4|176573.4|7
1721191180000|2024-07-17 04:39:40|176698.7|176573.7|176698.7|176573.7|176698.7|176573.7|176698.7|176573.7|1
1721191200000|2024-07-17 04:40:00|176698.1|176573.1|176698.1|176573.1|176698.1|176573.1|176698.1|176573.1|1
1721191210000|2024-07-17 04:40:10|176697.9|176572.9|176697.9|176572.9|176697.9|176572.9|176697.9|176572.9|1
1721191220000|2024-07-17 04:40:20|176695.9|176570.9|176697.9|176572.9|176697.9|176572.9|176695.9|176570.9|2
1721191230000|2024-07-17 04:40:30|176698.5|176573.5|176698.5|176573.5|176698.5|176573.5|176698.5|176573.5|1
1721191250000|2024-07-17 04:40:50|176697.7|176572.7|176698.5|176573.5|176698.5|176573.5|176697.7|176572.7|2
1721191260000|2024-07-17 04:41:00|176697.9|176572.9|176697.9|176572.9|176697.9|176572.9|176697.9|176572.9|1
1721191290000|2024-07-17 04:41:30|176698.5|176573.5|176694|176569|176698.5|176573.5|176694|176569|6
1721191300000|2024-07-17 04:41:40|176693.7|176568.7|176693.1|176568.1|176693.7|176568.7|176693.1|176568.1|2
1721191320000|2024-07-17 04:42:00|176693.3|176568.3|176693.3|176568.3|176693.3|176568.3|176693.3|176568.3|1
1721191330000|2024-07-17 04:42:10|176690|176565|176690|176565|176690|176565|176690|176565|1
1721191340000|2024-07-17 04:42:20|176693.3|176568.3|176693.3|176568.3|176693.3|176568.3|176693.3|176568.3|1
1721191350000|2024-07-17 04:42:30|176694.5|176569.5|176694.5|176569.5|176694.5|176569.5|176694.5|176569.5|1
1721191370000|2024-07-17 04:42:50|176693.5|176568.5|176693.5|176568.5|176693.5|176568.5|176693.5|176568.5|1
1721191380000|2024-07-17 04:43:00|176690|176565|176690|176565|176690|176565|176690|176565|1
1721191400000|2024-07-17 04:43:20|176677.2|176552.2|176692.9|176567.9|176692.9|176567.9|176677.2|176552.2|3
1721191430000|2024-07-17 04:43:50|176692.4|176567.4|176696.5|176571.5|176698.4|176573.4|176692.4|176567.4|4
1721191460000|2024-07-17 04:44:20|176696.9|176571.9|176696.9|176571.9|176696.9|176571.9|176696.9|176571.9|1
1721191490000|2024-07-17 04:44:50|176696.5|176571.5|176696.5|176571.5|176696.5|176571.5|176696.5|176571.5|1
1721191510000|2024-07-17 04:45:10|176696.6|176571.6|176696.6|176571.6|176696.6|176571.6|176696.6|176571.6|1
1721191560000|2024-07-17 04:46:00|176696.5|176571.5|176696.5|176571.5|176696.5|176571.5|176696.5|176571.5|1
1721191570000|2024-07-17 04:46:10|176696.6|176571.6|176696.6|176571.6|176696.6|176571.6|176696.6|176571.6|1
1721191610000|2024-07-17 04:46:50|176696.5|176571.5|176696.6|176571.6|176696.6|176571.6|176696.5|176571.5|2
1721191620000|2024-07-17 04:47:00|176694.4|176569.4|176694.4|176569.4|176694.4|176569.4|176694.4|176569.4|1
1721191630000|2024-07-17 04:47:10|176694.9|176569.9|176694.9|176569.9|176694.9|176569.9|176694.9|176569.9|1
1721191640000|2024-07-17 04:47:20|176696.9|176571.9|176697.4|176572.4|176697.5|176572.5|176696.1|176571.1|5
1721191660000|2024-07-17 04:47:40|176696.1|176571.1|176696.8|176571.8|176696.8|176571.8|176696.1|176571.1|2
1721191670000|2024-07-17 04:47:50|176696.5|176571.5|176696.5|176571.5|176696.5|176571.5|176696.5|176571.5|1
1721191690000|2024-07-17 04:48:10|176695.9|176570.9|176694.5|176569.5|176695.9|176570.9|176694.5|176569.5|3
1721191700000|2024-07-17 04:48:20|176694.1|176569.1|176693.9|176568.9|176694.1|176569.1|176693.5|176568.5|3
1721191720000|2024-07-17 04:48:40|176694.3|176569.3|176694.3|176569.3|176694.3|176569.3|176694.3|176569.3|1
1721191740000|2024-07-17 04:49:00|176694.1|176569.1|176694.1|176569.1|176694.1|176569.1|176694.1|176569.1|1
1721191760000|2024-07-17 04:49:20|176692.8|176567.8|176692.8|176567.8|176692.8|176567.8|176692.8|176567.8|1
1721191770000|2024-07-17 04:49:30|176694.1|176569.1|176694.1|176569.1|176694.1|176569.1|176694.1|176569.1|1
1721191800000|2024-07-17 04:50:00|176694.7|176569.7|176694.7|176569.7|176694.7|176569.7|176694.7|176569.7|1
1721191810000|2024-07-17 04:50:10|176693.5|176568.5|176706.5|176581.5|176706.5|176581.5|176693.5|176568.5|7
1721191820000|2024-07-17 04:50:20|176705.8|176580.8|176705.8|176580.8|176705.8|176580.8|176705.8|176580.8|1
1721191830000|2024-07-17 04:50:30|176706.5|176581.5|176707.4|176582.4|176709.1|176584.1|176706.5|176581.5|4
1721191850000|2024-07-17 04:50:50|176708.3|176583.3|176708.3|176583.3|176708.3|176583.3|176708.3|176583.3|1
1721191860000|2024-07-17 04:51:00|176708.5|176583.5|176708.5|176583.5|176708.5|176583.5|176708.5|176583.5|1
1721191870000|2024-07-17 04:51:10|176708.1|176583.1|176708.1|176583.1|176708.1|176583.1|176708.1|176583.1|1
1721191880000|2024-07-17 04:51:20|176704.5|176579.5|176706.7|176581.7|176707.6|176582.6|176704.3|176579.3|5
1721191910000|2024-07-17 04:51:50|176707.3|176582.3|176707|176582|176707.4|176582.4|176707|176582|3
1721191920000|2024-07-17 04:52:00|176708.1|176583.1|176708.1|176583.1|176708.1|176583.1|176708.1|176583.1|1
1721191930000|2024-07-17 04:52:10|176706.8|176581.8|176702.9|176577.9|176706.8|176581.8|176702.2|176577.2|5
1721191940000|2024-07-17 04:52:20|176703.1|176578.1|176704.6|176579.6|176704.6|176579.6|176703.1|176578.1|4
1721191950000|2024-07-17 04:52:30|176706|176581|176704.9|176579.9|176706|176581|176703.2|176578.2|11
1721191960000|2024-07-17 04:52:40|176705.4|176580.4|176706.2|176581.2|176706.2|176581.2|176705.4|176580.4|2
1721191970000|2024-07-17 04:52:50|176706.8|176581.8|176706.3|176581.3|176707.9|176582.9|176706.3|176581.3|4
1721191980000|2024-07-17 04:53:00|176705.6|176580.6|176705.6|176580.6|176705.6|176580.6|176705.6|176580.6|1
1721191990000|2024-07-17 04:53:10|176706.3|176581.3|176706.9|176581.9|176706.9|176581.9|176706.3|176581.3|2
1721192000000|2024-07-17 04:53:20|176706.4|176581.4|176706.4|176581.4|176706.4|176581.4|176706.4|176581.4|1
1721192010000|2024-07-17 04:53:30|176705.7|176580.7|176705.7|176580.7|176706.3|176581.3|176705.7|176580.7|3
1721192020000|2024-07-17 04:53:40|176706.2|176581.2|176706.2|176581.2|176706.2|176581.2|176706.2|176581.2|1
1721192030000|2024-07-17 04:53:50|176704.5|176579.5|176704.2|176579.2|176704.5|176579.5|176704.2|176579.2|2
1721192040000|2024-07-17 04:54:00|176704.3|176579.3|176704.3|176579.3|176704.3|176579.3|176704.3|176579.3|1
1721192050000|2024-07-17 04:54:10|176706.6|176581.6|176707.4|176582.4|176707.4|176582.4|176704.1|176579.1|3
1721192070000|2024-07-17 04:54:30|176706.1|176581.1|176706.1|176581.1|176706.1|176581.1|176706.1|176581.1|1
1721192080000|2024-07-17 04:54:40|176705.3|176580.3|176705.7|176580.7|176705.7|176580.7|176703.7|176578.7|3
1721192110000|2024-07-17 04:55:10|176706.9|176581.9|176706.9|176581.9|176706.9|176581.9|176706.9|176581.9|1
1721192120000|2024-07-17 04:55:20|176705.8|176580.8|176705.8|176580.8|176705.8|176580.8|176705.8|176580.8|1
1721192150000|2024-07-17 04:55:50|176705.4|176580.4|176705.4|176580.4|176705.4|176580.4|176705.4|176580.4|1
1721192170000|2024-07-17 04:56:10|176707.3|176582.3|176707.7|176582.7|176708.2|176583.2|176705|176580|4
1721192180000|2024-07-17 04:56:20|176708.3|176583.3|176707.1|176582.1|176708.3|176583.3|176705.2|176580.2|5
1721192190000|2024-07-17 04:56:30|176706.3|176581.3|176689.4|176564.4|176706.3|176581.3|176689.4|176564.4|5
1721192200000|2024-07-17 04:56:40|176690.3|176565.3|176690.3|176565.3|176690.3|176565.3|176689.4|176564.4|3
1721192210000|2024-07-17 04:56:50|176689.4|176564.4|176690.3|176565.3|176690.3|176565.3|176689.4|176564.4|4
1721192220000|2024-07-17 04:57:00|176689.4|176564.4|176688.4|176563.4|176690.3|176565.3|176687|176562|4
1721192230000|2024-07-17 04:57:10|176688.8|176563.8|176681.5|176556.5|176688.8|176563.8|176681.5|176556.5|2
1721192240000|2024-07-17 04:57:20|176682.1|176557.1|176682.5|176557.5|176684.2|176559.2|176682.1|176557.1|6
1721192250000|2024-07-17 04:57:30|176682.8|176557.8|176685.1|176560.1|176686|176561|176682.8|176557.8|8
1721192260000|2024-07-17 04:57:40|176685.8|176560.8|176685.1|176560.1|176685.8|176560.8|176685.1|176560.1|4
1721192270000|2024-07-17 04:57:50|176685.8|176560.8|176685.2|176560.2|176685.8|176560.8|176683.7|176558.7|8
1721192280000|2024-07-17 04:58:00|176685.7|176560.7|176685.7|176560.7|176685.7|176560.7|176685.7|176560.7|1
1721192320000|2024-07-17 04:58:40|176685|176560|176685|176560|176685|176560|176685|176560|1
1721192330000|2024-07-17 04:58:50|176686.6|176561.6|176684|176559|176686.6|176561.6|176684|176559|2
1721192340000|2024-07-17 04:59:00|176685.6|176560.6|176683.5|176558.5|176685.6|176560.6|176683.5|176558.5|2
1721192350000|2024-07-17 04:59:10|176683.8|176558.8|176683.8|176558.8|176683.8|176558.8|176683.8|176558.8|1
1721192370000|2024-07-17 04:59:30|176682.7|176557.7|176677.4|176552.4|176683.1|176558.1|176675.8|176550.8|7
1721192380000|2024-07-17 04:59:40|176677.1|176552.1|176675.9|176550.9|176677.1|176552.1|176675.1|176550.1|4
1721192390000|2024-07-17 04:59:50|176675.2|176550.2|176676.3|176551.3|176676.3|176551.3|176675.2|176550.2|2
1721192400000|2024-07-17 05:00:00|176676|176551|176659.3|176534.3|176676|176551|176653.2|176528.2|13
1721192410000|2024-07-17 05:00:10|176677.3|176552.3|176678|176553|176678|176553|176676.3|176551.3|6
1721192420000|2024-07-17 05:00:20|176675.8|176550.8|176675.8|176550.8|176675.8|176550.8|176675.8|176550.8|1
1721192430000|2024-07-17 05:00:30|176680.4|176555.4|176672.2|176547.2|176680.4|176555.4|176669.1|176544.1|11
1721192440000|2024-07-17 05:00:40|176671.7|176546.7|176671.6|176546.6|176673.2|176548.2|176671.5|176546.5|10
1721192450000|2024-07-17 05:00:50|176673.3|176548.3|176676.9|176551.9|176676.9|176551.9|176673.3|176548.3|4
1721192460000|2024-07-17 05:01:00|176675.3|176550.3|176679.6|176554.6|176681.4|176556.4|176675.3|176550.3|6
1721192470000|2024-07-17 05:01:10|176675.6|176550.6|176675.6|176550.6|176675.6|176550.6|176675.6|176550.6|1
1721192480000|2024-07-17 05:01:20|176674.5|176549.5|176675|176550|176675|176550|176674.5|176549.5|2
1721192500000|2024-07-17 05:01:40|176675.1|176550.1|176674.4|176549.4|176675.1|176550.1|176673.8|176548.8|4
1721192510000|2024-07-17 05:01:50|176674.9|176549.9|176674.3|176549.3|176674.9|176549.9|176674|176549|3
1721192530000|2024-07-17 05:02:10|176673.6|176548.6|176673.6|176548.6|176673.6|176548.6|176673.6|176548.6|1
1721192540000|2024-07-17 05:02:20|176674.8|176549.8|176673.5|176548.5|176674.8|176549.8|176673.5|176548.5|2
1721192550000|2024-07-17 05:02:30|176674.4|176549.4|176675.7|176550.7|176678.6|176553.6|176674.4|176549.4|5
1721192560000|2024-07-17 05:02:40|176674.8|176549.8|176675|176550|176675|176550|176674.8|176549.8|2
1721192570000|2024-07-17 05:02:50|176676.3|176551.3|176675.9|176550.9|176676.3|176551.3|176675.9|176550.9|2
1721192590000|2024-07-17 05:03:10|176675.8|176550.8|176676.1|176551.1|176677.4|176552.4|176675.8|176550.8|3
1721192600000|2024-07-17 05:03:20|176676.2|176551.2|176677.2|176552.2|176677.2|176552.2|176676.2|176551.2|3
1721192620000|2024-07-17 05:03:40|176676.5|176551.5|176676.5|176551.5|176676.5|176551.5|176676.5|176551.5|1
1721192630000|2024-07-17 05:03:50|176678.6|176553.6|176676.5|176551.5|176678.6|176553.6|176676.5|176551.5|2
1721192640000|2024-07-17 05:04:00|176678.6|176553.6|176676.5|176551.5|176678.6|176553.6|176676.5|176551.5|6
1721192650000|2024-07-17 05:04:10|176677.2|176552.2|176680.3|176555.3|176680.3|176555.3|176677.2|176552.2|2
1721192660000|2024-07-17 05:04:20|176676.9|176551.9|176676.9|176551.9|176676.9|176551.9|176676.9|176551.9|1
1721192680000|2024-07-17 05:04:40|176676.4|176551.4|176676.4|176551.4|176676.4|176551.4|176676.4|176551.4|1
1721192690000|2024-07-17 05:04:50|176678.7|176553.7|176676.4|176551.4|176678.7|176553.7|176676.4|176551.4|2
1721192700000|2024-07-17 05:05:00|176678.7|176553.7|176677|176552|176678.7|176553.7|176676.6|176551.6|6
1721192710000|2024-07-17 05:05:10|176677.7|176552.7|176677.7|176552.7|176677.7|176552.7|176677.7|176552.7|1
1721192730000|2024-07-17 05:05:30|176680.3|176555.3|176677|176552|176680.3|176555.3|176677|176552|3
1721192770000|2024-07-17 05:06:10|176677.4|176552.4|176677.4|176552.4|176677.4|176552.4|176677.4|176552.4|1
1721192780000|2024-07-17 05:06:20|176678.5|176553.5|176713.3|176588.3|176718.8|176593.8|176678.5|176553.5|9
1721192790000|2024-07-17 05:06:30|176715.7|176590.7|176712.7|176587.7|176715.9|176590.9|176712.1|176587.1|12
1721192800000|2024-07-17 05:06:40|176714.5|176589.5|176711.5|176586.5|176714.5|176589.5|176708.6|176583.6|5
1721192810000|2024-07-17 05:06:50|176712.9|176587.9|176711.3|176586.3|176712.9|176587.9|176710|176585|5
1721192820000|2024-07-17 05:07:00|176709.7|176584.7|176708.9|176583.9|176710.9|176585.9|176708.9|176583.9|6
1721192830000|2024-07-17 05:07:10|176707.2|176582.2|176708.9|176583.9|176708.9|176583.9|176707.2|176582.2|2
1721192840000|2024-07-17 05:07:20|176709|176584|176709|176584|176709|176584|176709|176584|1
1721192850000|2024-07-17 05:07:30|176706.8|176581.8|176705.8|176580.8|176706.8|176581.8|176702.6|176577.6|3
1721192860000|2024-07-17 05:07:40|176702.4|176577.4|176705.8|176580.8|176705.8|176580.8|176702.4|176577.4|2
1721192870000|2024-07-17 05:07:50|176707.2|176582.2|176707.7|176582.7|176709.8|176584.8|176707.2|176582.2|4
1721192880000|2024-07-17 05:08:00|176707.2|176582.2|176706.9|176581.9|176707.2|176582.2|176706.9|176581.9|2
1721192900000|2024-07-17 05:08:20|176705|176580|176706.9|176581.9|176706.9|176581.9|176705|176580|2
1721192910000|2024-07-17 05:08:30|176707.1|176582.1|176701|176576|176707.1|176582.1|176699.1|176574.1|8
1721192920000|2024-07-17 05:08:40|176701.3|176576.3|176701.3|176576.3|176701.3|176576.3|176701.3|176576.3|1
1721192930000|2024-07-17 05:08:50|176701.4|176576.4|176701.9|176576.9|176701.9|176576.9|176700.3|176575.3|5
1721192940000|2024-07-17 05:09:00|176703|176578|176701|176576|176703|176578|176700.2|176575.2|6
1721192950000|2024-07-17 05:09:10|176700.3|176575.3|176702.4|176577.4|176702.4|176577.4|176700.3|176575.3|3
1721192960000|2024-07-17 05:09:20|176703.2|176578.2|176705.8|176580.8|176707.7|176582.7|176702.2|176577.2|7
1721192970000|2024-07-17 05:09:30|176705.2|176580.2|176704.9|176579.9|176705.2|176580.2|176704.9|176579.9|2
1721192980000|2024-07-17 05:09:40|176703.8|176578.8|176703.8|176578.8|176703.8|176578.8|176703.8|176578.8|1
1721192990000|2024-07-17 05:09:50|176703.3|176578.3|176703.2|176578.2|176704.3|176579.3|176702.6|176577.6|5
1721193000000|2024-07-17 05:10:00|176702.3|176577.3|176703.1|176578.1|176704.2|176579.2|176702.3|176577.3|3
1721193010000|2024-07-17 05:10:10|176704.3|176579.3|176705.9|176580.9|176707.9|176582.9|176704.3|176579.3|8
1721193020000|2024-07-17 05:10:20|176705.4|176580.4|176704|176579|176705.4|176580.4|176704|176579|3
1721193030000|2024-07-17 05:10:30|176702.7|176577.7|176701|176576|176704.6|176579.6|176701|176576|6
1721193040000|2024-07-17 05:10:40|176703|176578|176703.4|176578.4|176704.7|176579.7|176703|176578|6
1721193050000|2024-07-17 05:10:50|176702.4|176577.4|176708.8|176583.8|176708.8|176583.8|176702.4|176577.4|8
1721193060000|2024-07-17 05:11:00|176708.5|176583.5|176708.5|176583.5|176708.5|176583.5|176708.5|176583.5|1
1721193070000|2024-07-17 05:11:10|176708.6|176583.6|176707.3|176582.3|176708.6|176583.6|176707.3|176582.3|3
1721193080000|2024-07-17 05:11:20|176708.8|176583.8|176707.6|176582.6|176708.8|176583.8|176707.3|176582.3|3
1721193090000|2024-07-17 05:11:30|176707.3|176582.3|176707.3|176582.3|176707.3|176582.3|176707.3|176582.3|1
1721193120000|2024-07-17 05:12:00|176705.2|176580.2|176703.9|176578.9|176706.1|176581.1|176702.4|176577.4|9
1721193130000|2024-07-17 05:12:10|176703.6|176578.6|176703.6|176578.6|176703.6|176578.6|176703.6|176578.6|1
1721193140000|2024-07-17 05:12:20|176704.4|176579.4|176703.7|176578.7|176705.5|176580.5|176703.7|176578.7|3
1721193150000|2024-07-17 05:12:30|176702.4|176577.4|176707.1|176582.1|176707.1|176582.1|176702.3|176577.3|5
1721193160000|2024-07-17 05:12:40|176708.5|176583.5|176709|176584|176709|176584|176708.5|176583.5|2
1721193180000|2024-07-17 05:13:00|176711.4|176586.4|176711.6|176586.6|176711.6|176586.6|176711.4|176586.4|2
1721193190000|2024-07-17 05:13:10|176712.1|176587.1|176712.1|176587.1|176712.1|176587.1|176712.1|176587.1|1
1721193210000|2024-07-17 05:13:30|176712.5|176587.5|176708.7|176583.7|176712.5|176587.5|176708.7|176583.7|2
1721193230000|2024-07-17 05:13:50|176712.5|176587.5|176708.7|176583.7|176712.5|176587.5|176708.7|176583.7|4
1721193250000|2024-07-17 05:14:10|176712.8|176587.8|176711.4|176586.4|176712.8|176587.8|176708.6|176583.6|3
1721193260000|2024-07-17 05:14:20|176715.6|176590.6|176713.6|176588.6|176715.9|176590.9|176711.7|176586.7|10
1721193270000|2024-07-17 05:14:30|176711.7|176586.7|176711.7|176586.7|176713.6|176588.6|176711.7|176586.7|3
1721193280000|2024-07-17 05:14:40|176711.6|176586.6|176711.6|176586.6|176711.6|176586.6|176711.6|176586.6|1
1721193300000|2024-07-17 05:15:00|176708.2|176583.2|176706.4|176581.4|176708.2|176583.2|176706.4|176581.4|2
1721193310000|2024-07-17 05:15:10|176706.6|176581.6|176706.6|176581.6|176706.6|176581.6|176706.6|176581.6|1
1721193320000|2024-07-17 05:15:20|176708.3|176583.3|176709|176584|176709|176584|176708.3|176583.3|2
1721193330000|2024-07-17 05:15:30|176709.2|176584.2|176709|176584|176709.2|176584.2|176709|176584|2
1721193340000|2024-07-17 05:15:40|176708.4|176583.4|176708.4|176583.4|176708.4|176583.4|176708.4|176583.4|1
1721193350000|2024-07-17 05:15:50|176706.7|176581.7|176706.7|176581.7|176706.7|176581.7|176706.7|176581.7|1
1721193360000|2024-07-17 05:16:00|176707.9|176582.9|176708.5|176583.5|176708.5|176583.5|176707.9|176582.9|2
1721193370000|2024-07-17 05:16:10|176708.1|176583.1|176708.1|176583.1|176708.1|176583.1|176708.1|176583.1|1
1721193380000|2024-07-17 05:16:20|176708.8|176583.8|176710.2|176585.2|176710.2|176585.2|176708.8|176583.8|3
1721193390000|2024-07-17 05:16:30|176712.4|176587.4|176712.4|176587.4|176712.4|176587.4|176712.4|176587.4|1
1721193410000|2024-07-17 05:16:50|176712.3|176587.3|176713.1|176588.1|176713.1|176588.1|176711.6|176586.6|3
1721193430000|2024-07-17 05:17:10|176712.8|176587.8|176712.3|176587.3|176712.8|176587.8|176709.8|176584.8|3
1721193440000|2024-07-17 05:17:20|176708.3|176583.3|176712.8|176587.8|176712.8|176587.8|176708.3|176583.3|3
1721193450000|2024-07-17 05:17:30|176708.3|176583.3|176708.3|176583.3|176708.3|176583.3|176708.3|176583.3|1
1721193460000|2024-07-17 05:17:40|176709.8|176584.8|176709.8|176584.8|176709.8|176584.8|176709.8|176584.8|1
1721193470000|2024-07-17 05:17:50|176708.3|176583.3|176708.3|176583.3|176708.3|176583.3|176708.3|176583.3|1
1721193480000|2024-07-17 05:18:00|176706.6|176581.6|176706.6|176581.6|176706.6|176581.6|176706.6|176581.6|1
1721193490000|2024-07-17 05:18:10|176709.7|176584.7|176709.7|176584.7|176709.7|176584.7|176709.7|176584.7|1
1721193500000|2024-07-17 05:18:20|176709.8|176584.8|176709.8|176584.8|176709.8|176584.8|176709.8|176584.8|1
1721193530000|2024-07-17 05:18:50|176708.3|176583.3|176706.6|176581.6|176708.3|176583.3|176706.6|176581.6|2
1721193550000|2024-07-17 05:19:10|176709.7|176584.7|176709.7|176584.7|176709.7|176584.7|176709.7|176584.7|1
1721193560000|2024-07-17 05:19:20|176713.2|176588.2|176709.8|176584.8|176713.2|176588.2|176709.8|176584.8|2
1721193590000|2024-07-17 05:19:50|176708.3|176583.3|176708.3|176583.3|176708.3|176583.3|176708.3|176583.3|1
1721193600000|2024-07-17 05:20:00|176706.5|176581.5|176708.1|176583.1|176708.1|176583.1|176706.5|176581.5|4
1721193610000|2024-07-17 05:20:10|176707|176582|176698.1|176573.1|176707|176582|176696.5|176571.5|6
1721193620000|2024-07-17 05:20:20|176698.6|176573.6|176698.6|176573.6|176698.6|176573.6|176698.6|176573.6|1
1721193640000|2024-07-17 05:20:40|176700.8|176575.8|176700.8|176575.8|176700.8|176575.8|176700.8|176575.8|1
1721193660000|2024-07-17 05:21:00|176699.4|176574.4|176699.4|176574.4|176699.4|176574.4|176699.4|176574.4|1
1721193680000|2024-07-17 05:21:20|176699.1|176574.1|176701.5|176576.5|176701.5|176576.5|176698.5|176573.5|4
1721193710000|2024-07-17 05:21:50|176697.7|176572.7|176676|176551|176697.7|176572.7|176674.8|176549.8|10
1721193720000|2024-07-17 05:22:00|176675.1|176550.1|176675.1|176550.1|176675.1|176550.1|176674.2|176549.2|3
1721193730000|2024-07-17 05:22:10|176673.6|176548.6|176673.6|176548.6|176673.6|176548.6|176673.6|176548.6|1
1721193750000|2024-07-17 05:22:30|176673.4|176548.4|176673.4|176548.4|176673.4|176548.4|176673.4|176548.4|1
1721193770000|2024-07-17 05:22:50|176674.4|176549.4|176674.1|176549.1|176674.4|176549.4|176674.1|176549.1|2
1721193800000|2024-07-17 05:23:20|176673.2|176548.2|176674.6|176549.6|176674.6|176549.6|176673.2|176548.2|4
1721193810000|2024-07-17 05:23:30|176673.3|176548.3|176674.2|176549.2|176674.2|176549.2|176667.1|176542.1|5
1721193820000|2024-07-17 05:23:40|176673.8|176548.8|176673.8|176548.8|176673.8|176548.8|176673.8|176548.8|1
1721193850000|2024-07-17 05:24:10|176672.7|176547.7|176672.7|176547.7|176672.7|176547.7|176672.7|176547.7|1
1721193860000|2024-07-17 05:24:20|176673|176548|176673|176548|176673|176548|176673|176548|1
1721193870000|2024-07-17 05:24:30|176674.2|176549.2|176674.2|176549.2|176674.2|176549.2|176674.2|176549.2|1
1721193880000|2024-07-17 05:24:40|176673.8|176548.8|176673.8|176548.8|176673.8|176548.8|176673.8|176548.8|1
1721193900000|2024-07-17 05:25:00|176675|176550|176677.9|176552.9|176679.4|176554.4|176675|176550|5
1721193930000|2024-07-17 05:25:30|176677|176552|176671.9|176546.9|176678.2|176553.2|176671.9|176546.9|5
1721193940000|2024-07-17 05:25:40|176671.5|176546.5|176674.1|176549.1|176674.1|176549.1|176671.2|176546.2|7
1721193950000|2024-07-17 05:25:50|176675|176550|176678|176553|176678|176553|176675|176550|5
1721193990000|2024-07-17 05:26:30|176680.3|176555.3|176680.3|176555.3|176680.3|176555.3|176680.3|176555.3|1
1721194000000|2024-07-17 05:26:40|176679.7|176554.7|176679.7|176554.7|176679.7|176554.7|176679.7|176554.7|1
1721194030000|2024-07-17 05:27:10|176680.3|176555.3|176680.3|176555.3|176680.3|176555.3|176680.3|176555.3|1
1721194050000|2024-07-17 05:27:30|176678.6|176553.6|176680.3|176555.3|176680.3|176555.3|176678.6|176553.6|2
1721194060000|2024-07-17 05:27:40|176679.8|176554.8|176678.6|176553.6|176679.8|176554.8|176678.6|176553.6|4
1721194070000|2024-07-17 05:27:50|176679.6|176554.6|176680|176555|176683|176558|176678.4|176553.4|14
1721194080000|2024-07-17 05:28:00|176680.3|176555.3|176678.6|176553.6|176680.3|176555.3|176677.6|176552.6|11
1721194090000|2024-07-17 05:28:10|176678.8|176553.8|176681|176556|176681|176556|176678.8|176553.8|19
1721194100000|2024-07-17 05:28:20|176678.3|176553.3|176680|176555|176681.6|176556.6|176678.3|176553.3|16
1721194110000|2024-07-17 05:28:30|176681.2|176556.2|176679.7|176554.7|176681.9|176556.9|176679.7|176554.7|20
1721194120000|2024-07-17 05:28:40|176679.1|176554.1|176679.7|176554.7|176681.6|176556.6|176678.7|176553.7|23
1721194130000|2024-07-17 05:28:50|176679.8|176554.8|176680.1|176555.1|176680.2|176555.2|176678|176553|21
1721194140000|2024-07-17 05:29:00|176679.5|176554.5|176677.7|176552.7|176680.6|176555.6|176677.7|176552.7|17
1721194150000|2024-07-17 05:29:10|176675.4|176550.4|176674.9|176549.9|176677.6|176552.6|176674.9|176549.9|12
1721194160000|2024-07-17 05:29:20|176676.4|176551.4|176674.6|176549.6|176676.4|176551.4|176673.2|176548.2|6
1721194170000|2024-07-17 05:29:30|176672.2|176547.2|176674.6|176549.6|176675.1|176550.1|176672.2|176547.2|9
1721194180000|2024-07-17 05:29:40|176676.3|176551.3|176674.6|176549.6|176676.3|176551.3|176674.6|176549.6|2
1721194190000|2024-07-17 05:29:50|176675.5|176550.5|176675.5|176550.5|176675.5|176550.5|176675.5|176550.5|1
1721194200000|2024-07-17 05:30:00|176676|176551|176676.7|176551.7|176676.7|176551.7|176675.2|176550.2|21
1721194210000|2024-07-17 05:30:10|176676.2|176551.2|176676.9|176551.9|176682|176557|176676.2|176551.2|31
1721194220000|2024-07-17 05:30:20|176676.8|176551.8|176676.9|176551.9|176678.6|176553.6|176676.3|176551.3|17
1721194230000|2024-07-17 05:30:30|176677.3|176552.3|176676.4|176551.4|176678.1|176553.1|176676.4|176551.4|21
1721194240000|2024-07-17 05:30:40|176677.1|176552.1|176676.3|176551.3|176677.7|176552.7|176675.9|176550.9|28
1721194250000|2024-07-17 05:30:50|176675.9|176550.9|176676.1|176551.1|176677.7|176552.7|176675.9|176550.9|19
1721194260000|2024-07-17 05:31:00|176676.4|176551.4|176677.4|176552.4|176678.9|176553.9|176676.1|176551.1|17
1721194270000|2024-07-17 05:31:10|176677.5|176552.5|176677.5|176552.5|176677.5|176552.5|176677.5|176552.5|1
1721194290000|2024-07-17 05:31:30|176677.2|176552.2|176675.7|176550.7|176677.2|176552.2|176675.7|176550.7|5
1721194300000|2024-07-17 05:31:40|176675.6|176550.6|176652.7|176527.7|176675.6|176550.6|176650.9|176525.9|8
1721194310000|2024-07-17 05:31:50|176652.9|176527.9|176650.9|176525.9|176652.9|176527.9|176650.1|176525.1|7
1721194330000|2024-07-17 05:32:10|176649.8|176524.8|176650.8|176525.8|176651.1|176526.1|176649.6|176524.6|5
1721194340000|2024-07-17 05:32:20|176649.6|176524.6|176652.9|176527.9|176653|176528|176649.6|176524.6|4
1721194350000|2024-07-17 05:32:30|176653.4|176528.4|176653.6|176528.6|176653.6|176528.6|176651.8|176526.8|3
1721194360000|2024-07-17 05:32:40|176651.7|176526.7|176649.9|176524.9|176651.9|176526.9|176649.2|176524.2|13
1721194370000|2024-07-17 05:32:50|176650.2|176525.2|176650.2|176525.2|176650.2|176525.2|176650.2|176525.2|1
1721194380000|2024-07-17 05:33:00|176650.8|176525.8|176650.2|176525.2|176650.8|176525.8|176650.2|176525.2|10
1721194390000|2024-07-17 05:33:10|176649.3|176524.3|176651.8|176526.8|176652.6|176527.6|176649.3|176524.3|16
1721194400000|2024-07-17 05:33:20|176649.3|176524.3|176651.7|176526.7|176652.6|176527.6|176649.3|176524.3|13
1721194410000|2024-07-17 05:33:30|176652.5|176527.5|176650.2|176525.2|176652.5|176527.5|176650.2|176525.2|5
1721194420000|2024-07-17 05:33:40|176650|176525|176650|176525|176651.7|176526.7|176647.8|176522.8|16
1721194430000|2024-07-17 05:33:50|176649.9|176524.9|176650.2|176525.2|176651.7|176526.7|176648.1|176523.1|15
1721194440000|2024-07-17 05:34:00|176648.1|176523.1|176649.9|176524.9|176650.2|176525.2|176648.1|176523.1|16
1721194450000|2024-07-17 05:34:10|176650.7|176525.7|176650.7|176525.7|176650.7|176525.7|176649.9|176524.9|17
1721194460000|2024-07-17 05:34:20|176649.9|176524.9|176649.9|176524.9|176650.7|176525.7|176649.9|176524.9|11
1721194470000|2024-07-17 05:34:30|176650.7|176525.7|176652.7|176527.7|176654.6|176529.6|176649.9|176524.9|21
1721194480000|2024-07-17 05:34:40|176654.6|176529.6|176654.6|176529.6|176654.6|176529.6|176652.7|176527.7|15
1721194490000|2024-07-17 05:34:50|176652.7|176527.7|176654.1|176529.1|176654.6|176529.6|176652.7|176527.7|8
1721194500000|2024-07-17 05:35:00|176650.9|176525.9|176650.9|176525.9|176650.9|176525.9|176649.9|176524.9|3
1721194510000|2024-07-17 05:35:10|176649.9|176524.9|176652.6|176527.6|176652.6|176527.6|176649.7|176524.7|9
1721194520000|2024-07-17 05:35:20|176650.7|176525.7|176653|176528|176653|176528|176649.7|176524.7|11
1721194530000|2024-07-17 05:35:30|176658.7|176533.7|176658.3|176533.3|176661.8|176536.8|176656.8|176531.8|5
1721194540000|2024-07-17 05:35:40|176656.1|176531.1|176665.3|176540.3|176665.3|176540.3|176656.1|176531.1|4
1721194550000|2024-07-17 05:35:50|176658.8|176533.8|176658.8|176533.8|176658.8|176533.8|176658.8|176533.8|1
1721194590000|2024-07-17 05:36:30|176665.3|176540.3|176665.3|176540.3|176665.3|176540.3|176665.3|176540.3|1
1721194610000|2024-07-17 05:36:50|176658.3|176533.3|176658.3|176533.3|176658.3|176533.3|176658.3|176533.3|1
1721194620000|2024-07-17 05:37:00|176659.3|176534.3|176659.3|176534.3|176659.3|176534.3|176659.3|176534.3|1
1721194640000|2024-07-17 05:37:20|176675|176550|176675|176550|176675|176550|176675|176550|1
1721194660000|2024-07-17 05:37:40|176665.3|176540.3|176657.9|176532.9|176665.3|176540.3|176657.9|176532.9|2
1721194690000|2024-07-17 05:38:10|176658.8|176533.8|176658.8|176533.8|176658.8|176533.8|176658.8|176533.8|1
1721194700000|2024-07-17 05:38:20|176675|176550|176675|176550|176675|176550|176675|176550|1
1721194720000|2024-07-17 05:38:40|176658.8|176533.8|176658.8|176533.8|176658.8|176533.8|176658.8|176533.8|1
1721194750000|2024-07-17 05:39:10|176675|176550|176675|176550|176675|176550|176675|176550|1
1721194770000|2024-07-17 05:39:30|176657.8|176532.8|176657.8|176532.8|176657.8|176532.8|176657.8|176532.8|1
1721194780000|2024-07-17 05:39:40|176657.3|176532.3|176657.3|176532.3|176657.3|176532.3|176657.3|176532.3|1
1721194800000|2024-07-17 05:40:00|176665.3|176540.3|176665.3|176540.3|176665.3|176540.3|176665.3|176540.3|1
1721194820000|2024-07-17 05:40:20|176675|176550|176675|176550|176675|176550|176675|176550|1
1721194830000|2024-07-17 05:40:30|176658.8|176533.8|176658.8|176533.8|176658.8|176533.8|176658.8|176533.8|1
1721194840000|2024-07-17 05:40:40|176658|176533|176658|176533|176658|176533|176658|176533|1
1721194850000|2024-07-17 05:40:50|176657.2|176532.2|176657.2|176532.2|176657.2|176532.2|176657.2|176532.2|1
1721194860000|2024-07-17 05:41:00|176653.9|176528.9|176714.7|176589.7|176720.7|176595.7|176653.9|176528.9|14
1721194870000|2024-07-17 05:41:10|176713.4|176588.4|176708.4|176583.4|176713.4|176588.4|176708.4|176583.4|10
1721194880000|2024-07-17 05:41:20|176709.3|176584.3|176689|176564|176709.8|176584.8|176686.6|176561.6|11
1721194890000|2024-07-17 05:41:30|176688.3|176563.3|176722.8|176597.8|176724.8|176599.8|176685.6|176560.6|7
1721194900000|2024-07-17 05:41:40|176723.2|176598.2|176722.3|176597.3|176724.3|176599.3|176722.3|176597.3|6
1721194910000|2024-07-17 05:41:50|176723.2|176598.2|176718.6|176593.6|176723.2|176598.2|176716.7|176591.7|9
1721194920000|2024-07-17 05:42:00|176716.2|176591.2|176717.9|176592.9|176717.9|176592.9|176716.2|176591.2|5
1721194930000|2024-07-17 05:42:10|176717.1|176592.1|176695.8|176570.8|176717.9|176592.9|176690.9|176565.9|15
1721194940000|2024-07-17 05:42:20|176696.7|176571.7|176695|176570|176696.7|176571.7|176695|176570|2
1721194950000|2024-07-17 05:42:30|176694|176569|176688.9|176563.9|176694|176569|176686.1|176561.1|8
1721194960000|2024-07-17 05:42:40|176686|176561|176690|176565|176690|176565|176684.8|176559.8|23
1721194970000|2024-07-17 05:42:50|176687.2|176562.2|176689.2|176564.2|176690.2|176565.2|176685.9|176560.9|22
1721194980000|2024-07-17 05:43:00|176689.8|176564.8|176687.9|176562.9|176690|176565|176684.4|176559.4|27
1721194990000|2024-07-17 05:43:10|176688.5|176563.5|176688.9|176563.9|176688.9|176563.9|176684.2|176559.2|24
1721195000000|2024-07-17 05:43:20|176686.4|176561.4|176688.3|176563.3|176688.3|176563.3|176683.5|176558.5|25
1721195010000|2024-07-17 05:43:30|176687.8|176562.8|176686.2|176561.2|176688.4|176563.4|176683.3|176558.3|29
1721195020000|2024-07-17 05:43:40|176686.3|176561.3|176686.1|176561.1|176687.9|176562.9|176683.3|176558.3|18
1721195030000|2024-07-17 05:43:50|176686.2|176561.2|176685.8|176560.8|176686.3|176561.3|176683.2|176558.2|14
1721195040000|2024-07-17 05:44:00|176683.6|176558.6|176685.9|176560.9|176687.4|176562.4|176683.6|176558.6|15
1721195050000|2024-07-17 05:44:10|176685.8|176560.8|176661.7|176536.7|176685.9|176560.9|176658|176533|16
1721195060000|2024-07-17 05:44:20|176661.5|176536.5|176661.5|176536.5|176661.5|176536.5|176661.5|176536.5|1
1721195070000|2024-07-17 05:44:30|176660.9|176535.9|176665.4|176540.4|176673.6|176548.6|176653.3|176528.3|26
1721195080000|2024-07-17 05:44:40|176665.9|176540.9|176656.6|176531.6|176666.6|176541.6|176655.3|176530.3|19
1721195090000|2024-07-17 05:44:50|176655.4|176530.4|176655.8|176530.8|176655.9|176530.9|176654.8|176529.8|5
1721195100000|2024-07-17 05:45:00|176654.8|176529.8|176655.2|176530.2|176655.2|176530.2|176654.8|176529.8|2
1721195110000|2024-07-17 05:45:10|176656.1|176531.1|176655.2|176530.2|176656.1|176531.1|176655.2|176530.2|2
1721195120000|2024-07-17 05:45:20|176656|176531|176656|176531|176656|176531|176652.7|176527.7|3
1721195130000|2024-07-17 05:45:30|176654.4|176529.4|176681|176556|176681|176556|176654.4|176529.4|2
1721195140000|2024-07-17 05:45:40|176680.8|176555.8|176680.9|176555.9|176680.9|176555.9|176679.6|176554.6|7
1721195150000|2024-07-17 05:45:50|176679.6|176554.6|176680.8|176555.8|176680.9|176555.9|176679.6|176554.6|4
1721195160000|2024-07-17 05:46:00|176680.3|176555.3|176679.7|176554.7|176680.3|176555.3|176678.7|176553.7|5
1721195170000|2024-07-17 05:46:10|176679.1|176554.1|176677.1|176552.1|176679.2|176554.2|176677.1|176552.1|11
1721195180000|2024-07-17 05:46:20|176678.4|176553.4|176679.9|176554.9|176680.1|176555.1|176676.6|176551.6|28
1721195190000|2024-07-17 05:46:30|176679.4|176554.4|176680.4|176555.4|176680.5|176555.5|176678|176553|26
1721195200000|2024-07-17 05:46:40|176680|176555|176681.2|176556.2|176681.4|176556.4|176680|176555|10
1721195210000|2024-07-17 05:46:50|176680.7|176555.7|176678.7|176553.7|176680.7|176555.7|176678.7|176553.7|14
1721195220000|2024-07-17 05:47:00|176679.2|176554.2|176678.7|176553.7|176679.3|176554.3|176677.2|176552.2|19
1721195230000|2024-07-17 05:47:10|176678|176553|176678.9|176553.9|176678.9|176553.9|176677.3|176552.3|22
1721195240000|2024-07-17 05:47:20|176679.4|176554.4|176678.6|176553.6|176680.3|176555.3|176675.5|176550.5|28
1721195250000|2024-07-17 05:47:30|176679.2|176554.2|176678.9|176553.9|176680.1|176555.1|176677.1|176552.1|23
1721195260000|2024-07-17 05:47:40|176678.6|176553.6|176680|176555|176680|176555|176678.2|176553.2|9
1721195270000|2024-07-17 05:47:50|176680.8|176555.8|176679.5|176554.5|176680.8|176555.8|176674.2|176549.2|32
1721195280000|2024-07-17 05:48:00|176679.4|176554.4|176680.5|176555.5|176681.7|176556.7|176679.4|176554.4|15
1721195290000|2024-07-17 05:48:10|176681.4|176556.4|176684.5|176559.5|176685.8|176560.8|176681.4|176556.4|21
1721195300000|2024-07-17 05:48:20|176685.1|176560.1|176678.1|176553.1|176685.1|176560.1|176677.4|176552.4|28
1721195310000|2024-07-17 05:48:30|176679.2|176554.2|176682.2|176557.2|176685.9|176560.9|176679.2|176554.2|30
1721195320000|2024-07-17 05:48:40|176681.3|176556.3|176677.8|176552.8|176681.3|176556.3|176676.8|176551.8|14
1721195330000|2024-07-17 05:48:50|176678.5|176553.5|176671.5|176546.5|176678.5|176553.5|176671.5|176546.5|23
1721195340000|2024-07-17 05:49:00|176672.5|176547.5|176652.5|176527.5|176672.5|176547.5|176650.9|176525.9|13
1721195350000|2024-07-17 05:49:10|176654.2|176529.2|176661.1|176536.1|176661.5|176536.5|176654.2|176529.2|7
1721195360000|2024-07-17 05:49:20|176659|176534|176656.9|176531.9|176661.1|176536.1|176655.4|176530.4|14
1721195370000|2024-07-17 05:49:30|176657.7|176532.7|176657.1|176532.1|176662.9|176537.9|176656.6|176531.6|13
1721195380000|2024-07-17 05:49:40|176656.6|176531.6|176659.2|176534.2|176662.3|176537.3|176656.6|176531.6|8
1721195390000|2024-07-17 05:49:50|176659.3|176534.3|176655.9|176530.9|176659.3|176534.3|176651.6|176526.6|9
1721195400000|2024-07-17 05:50:00|176657.1|176532.1|176657.6|176532.6|176659.2|176534.2|176657.1|176532.1|5
1721195410000|2024-07-17 05:50:10|176658.9|176533.9|176656.7|176531.7|176658.9|176533.9|176654.6|176529.6|5
1721195420000|2024-07-17 05:50:20|176656.6|176531.6|176656.4|176531.4|176657.9|176532.9|176656.4|176531.4|16
1721195430000|2024-07-17 05:50:30|176658.3|176533.3|176658.5|176533.5|176664.1|176539.1|176658.1|176533.1|9
1721195440000|2024-07-17 05:50:40|176658.3|176533.3|176656.6|176531.6|176658.5|176533.5|176656.6|176531.6|5
1721195450000|2024-07-17 05:50:50|176655.9|176530.9|176658|176533|176659.3|176534.3|176655.9|176530.9|7
1721195460000|2024-07-17 05:51:00|176656.3|176531.3|176658|176533|176658|176533|176656.2|176531.2|6
1721195470000|2024-07-17 05:51:10|176656.3|176531.3|176656.2|176531.2|176658|176533|176656.2|176531.2|15
1721195480000|2024-07-17 05:51:20|176657.7|176532.7|176664|176539|176664|176539|176656.3|176531.3|8
1721195490000|2024-07-17 05:51:30|176658.8|176533.8|176658.5|176533.5|176664.5|176539.5|176658.5|176533.5|15
1721195500000|2024-07-17 05:51:40|176663.8|176538.8|176658.2|176533.2|176663.8|176538.8|176652.8|176527.8|22
1721195510000|2024-07-17 05:51:50|176659.1|176534.1|176699.1|176574.1|176703.5|176578.5|176657.8|176532.8|20
1721195520000|2024-07-17 05:52:00|176697.5|176572.5|176705.5|176580.5|176705.5|176580.5|176695.6|176570.6|14
1721195530000|2024-07-17 05:52:10|176703.9|176578.9|176700.8|176575.8|176703.9|176578.9|176700.8|176575.8|5
1721195540000|2024-07-17 05:52:20|176701.6|176576.6|176699.8|176574.8|176702.8|176577.8|176699.2|176574.2|9
1721195550000|2024-07-17 05:52:30|176700.6|176575.6|176702.9|176577.9|176702.9|176577.9|176698.9|176573.9|17
1721195560000|2024-07-17 05:52:40|176704.8|176579.8|176700.8|176575.8|176706.3|176581.3|176698.1|176573.1|16
1721195570000|2024-07-17 05:52:50|176701.8|176576.8|176704.2|176579.2|176708.8|176583.8|176699.8|176574.8|13
1721195580000|2024-07-17 05:53:00|176705.2|176580.2|176711.5|176586.5|176714.2|176589.2|176702.8|176577.8|13
1721195590000|2024-07-17 05:53:10|176709.2|176584.2|176706.1|176581.1|176709.4|176584.4|176706.1|176581.1|4
1721195600000|2024-07-17 05:53:20|176707.5|176582.5|176708.4|176583.4|176708.4|176583.4|176706.4|176581.4|8
1721195610000|2024-07-17 05:53:30|176707.5|176582.5|176710.4|176585.4|176710.4|176585.4|176706.2|176581.2|12
1721195620000|2024-07-17 05:53:40|176709.2|176584.2|176708.3|176583.3|176711.4|176586.4|176708.3|176583.3|10
1721195630000|2024-07-17 05:53:50|176711.1|176586.1|176711.2|176586.2|176711.2|176586.2|176707.7|176582.7|5
1721195640000|2024-07-17 05:54:00|176707.2|176582.2|176707.2|176582.2|176707.2|176582.2|176707.2|176582.2|1
1721195650000|2024-07-17 05:54:10|176708|176583|176709.4|176584.4|176709.4|176584.4|176708|176583|3
1721195660000|2024-07-17 05:54:20|176708.6|176583.6|176708.6|176583.6|176708.6|176583.6|176708.6|176583.6|1
1721195670000|2024-07-17 05:54:30|176709.3|176584.3|176738.6|176613.6|176741.3|176616.3|176709.3|176584.3|27
1721195680000|2024-07-17 05:54:40|176740.1|176615.1|176736.1|176611.1|176740.6|176615.6|176735.7|176610.7|29
1721195690000|2024-07-17 05:54:50|176738.6|176613.6|176738.4|176613.4|176739.9|176614.9|176736.2|176611.2|22
1721195700000|2024-07-17 05:55:00|176737|176612|176791.5|176666.5|176791.5|176666.5|176735.1|176610.1|23
1721195710000|2024-07-17 05:55:10|176791.6|176666.6|176788.1|176663.1|176792.6|176667.6|176784.4|176659.4|24
1721195720000|2024-07-17 05:55:20|176788.3|176663.3|176794.9|176669.9|176798|176673|176788.3|176663.3|9
1721195730000|2024-07-17 05:55:30|176795.1|176670.1|176872.8|176747.8|176876.9|176751.9|176795.1|176670.1|14
1721195740000|2024-07-17 05:55:40|176872|176747|176890.1|176765.1|176890.1|176765.1|176872|176747|22
1721195750000|2024-07-17 05:55:50|176890.6|176765.6|176890.7|176765.7|176890.7|176765.7|176890.1|176765.1|4
1721195760000|2024-07-17 05:56:00|176894.6|176769.6|176889.2|176764.2|176896.6|176771.6|176887.9|176762.9|13
1721195770000|2024-07-17 05:56:10|176888.6|176763.6|176891.1|176766.1|176891.1|176766.1|176881.3|176756.3|9
1721195780000|2024-07-17 05:56:20|176885.7|176760.7|176876.2|176751.2|176890.7|176765.7|176876.2|176751.2|12
1721195790000|2024-07-17 05:56:30|176875.8|176750.8|176892.7|176767.7|176892.9|176767.9|176870.3|176745.3|25
1721195800000|2024-07-17 05:56:40|176889.8|176764.8|176885.7|176760.7|176891.2|176766.2|176885.2|176760.2|27
1721195810000|2024-07-17 05:56:50|176885.8|176760.8|176890.6|176765.6|176895.6|176770.6|176885.8|176760.8|27
1721195820000|2024-07-17 05:57:00|176890.4|176765.4|176887.6|176762.6|176892.4|176767.4|176885.8|176760.8|26
1721195830000|2024-07-17 05:57:10|176887.9|176762.9|176886.6|176761.6|176890.5|176765.5|176886.6|176761.6|16
1721195840000|2024-07-17 05:57:20|176886.8|176761.8|176887.7|176762.7|176891.6|176766.6|176886.8|176761.8|9
1721195850000|2024-07-17 05:57:30|176888.2|176763.2|176887.6|176762.6|176893.2|176768.2|176887.3|176762.3|13
1721195860000|2024-07-17 05:57:40|176887.2|176762.2|176887.1|176762.1|176887.2|176762.2|176887.1|176762.1|2
1721195870000|2024-07-17 05:57:50|176887.2|176762.2|176873|176748|176887.2|176762.2|176873|176748|10
1721195880000|2024-07-17 05:58:00|176873.5|176748.5|176791.6|176666.6|176873.8|176748.8|176785.7|176660.7|20
1721195900000|2024-07-17 05:58:20|176791|176666|176791.8|176666.8|176793|176668|176790.8|176665.8|7
1721195910000|2024-07-17 05:58:30|176790.6|176665.6|176807.5|176682.5|176807.5|176682.5|176790.6|176665.6|5
1721195920000|2024-07-17 05:58:40|176804.5|176679.5|176806.3|176681.3|176807.2|176682.2|176798.4|176673.4|10
1721195930000|2024-07-17 05:58:50|176806.9|176681.9|176842.8|176717.8|176842.8|176717.8|176805.5|176680.5|11
1721195940000|2024-07-17 05:59:00|176840.9|176715.9|176817.4|176692.4|176843.2|176718.2|176814.8|176689.8|19
1721195950000|2024-07-17 05:59:10|176818.8|176693.8|176819.4|176694.4|176821|176696|176816.2|176691.2|20
1721195960000|2024-07-17 05:59:20|176819.1|176694.1|176827.8|176702.8|176835.3|176710.3|176814.9|176689.9|22
1721195970000|2024-07-17 05:59:30|176827.4|176702.4|176825.4|176700.4|176827.4|176702.4|176824.4|176699.4|13
1721195980000|2024-07-17 05:59:40|176825.6|176700.6|176827.2|176702.2|176828.3|176703.3|176824.6|176699.6|19
1721195990000|2024-07-17 05:59:50|176825.2|176700.2|176829.3|176704.3|176829.3|176704.3|176823.2|176698.2|18
1721196000000|2024-07-17 06:00:00|176828.3|176703.3|176804.2|176679.2|176828.3|176703.3|176793.3|176668.3|33
1721196010000|2024-07-17 06:00:10|176805|176680|176802.5|176677.5|176811.9|176686.9|176796.4|176671.4|29
1721196020000|2024-07-17 06:00:20|176802.9|176677.9|176798.5|176673.5|176806.4|176681.4|176798.5|176673.5|14
1721196030000|2024-07-17 06:00:30|176799.4|176674.4|176765.3|176640.3|176800.6|176675.6|176765.3|176640.3|13
1721196040000|2024-07-17 06:00:40|176765.6|176640.6|176731.2|176606.2|176765.6|176640.6|176729.5|176604.5|23
1721196050000|2024-07-17 06:00:50|176731.5|176606.5|176721|176596|176736.1|176611.1|176720.8|176595.8|24
1721196060000|2024-07-17 06:01:00|176721.5|176596.5|176745.6|176620.6|176745.6|176620.6|176721.4|176596.4|7
1721196070000|2024-07-17 06:01:10|176748.2|176623.2|176741|176616|176748.2|176623.2|176740|176615|13
1721196080000|2024-07-17 06:01:20|176741.5|176616.5|176734.5|176609.5|176743.1|176618.1|176733.9|176608.9|24
1721196090000|2024-07-17 06:01:30|176735|176610|176743.7|176618.7|176743.7|176618.7|176734.5|176609.5|16
1721196100000|2024-07-17 06:01:40|176743.8|176618.8|176745.9|176620.9|176745.9|176620.9|176743.3|176618.3|12
1721196110000|2024-07-17 06:01:50|176743.8|176618.8|176750.8|176625.8|176750.8|176625.8|176743.1|176618.1|12
1721196120000|2024-07-17 06:02:00|176750.1|176625.1|176741.5|176616.5|176750.9|176625.9|176741.2|176616.2|13
1721196130000|2024-07-17 06:02:10|176743.4|176618.4|176772.6|176647.6|176773.8|176648.8|176743.4|176618.4|19
1721196140000|2024-07-17 06:02:20|176771.5|176646.5|176773.1|176648.1|176773.8|176648.8|176768.8|176643.8|13
1721196150000|2024-07-17 06:02:30|176773.4|176648.4|176774.1|176649.1|176774.1|176649.1|176773.4|176648.4|2
1721196160000|2024-07-17 06:02:40|176780.2|176655.2|176772.5|176647.5|176785.2|176660.2|176771.1|176646.1|15
1721196170000|2024-07-17 06:02:50|176773.5|176648.5|176772.9|176647.9|176797.6|176672.6|176772|176647|13
1721196180000|2024-07-17 06:03:00|176768.7|176643.7|176707.8|176582.8|176770.7|176645.7|176697.3|176572.3|27
1721196190000|2024-07-17 06:03:10|176705.3|176580.3|176724.4|176599.4|176724.7|176599.7|176701.3|176576.3|21
1721196200000|2024-07-17 06:03:20|176722.3|176597.3|176716.4|176591.4|176726.4|176601.4|176715.3|176590.3|24
1721196210000|2024-07-17 06:03:30|176715.3|176590.3|176717|176592|176717.8|176592.8|176714.9|176589.9|14
1721196220000|2024-07-17 06:03:40|176716.9|176591.9|176684.5|176559.5|176717|176592|176682.9|176557.9|14
1721196230000|2024-07-17 06:03:50|176684.4|176559.4|176707.8|176582.8|176708.1|176583.1|176684.4|176559.4|19
1721196240000|2024-07-17 06:04:00|176707.7|176582.7|176731.1|176606.1|176740.8|176615.8|176704.2|176579.2|20
1721196250000|2024-07-17 06:04:10|176731.2|176606.2|176703.1|176578.1|176735.5|176610.5|176700|176575|12
1721196260000|2024-07-17 06:04:20|176703|176578|176695.2|176570.2|176704.7|176579.7|176688.8|176563.8|26
1721196270000|2024-07-17 06:04:30|176694.8|176569.8|176702.2|176577.2|176702.2|176577.2|176693|176568|19
1721196280000|2024-07-17 06:04:40|176700.1|176575.1|176671.5|176546.5|176700.5|176575.5|176671.4|176546.4|13
1721196290000|2024-07-17 06:04:50|176673.6|176548.6|176677.5|176552.5|176682.3|176557.3|176672.9|176547.9|11
1721196300000|2024-07-17 06:05:00|176668.7|176543.7|176670.2|176545.2|176670.4|176545.4|176664.6|176539.6|19
1721196310000|2024-07-17 06:05:10|176670.3|176545.3|176669.9|176544.9|176670.4|176545.4|176666.9|176541.9|21
1721196320000|2024-07-17 06:05:20|176669.8|176544.8|176671.8|176546.8|176674.5|176549.5|176669.8|176544.8|13
1721196330000|2024-07-17 06:05:30|176671.7|176546.7|176684.2|176559.2|176701|176576|176670.8|176545.8|17
1721196340000|2024-07-17 06:05:40|176684.1|176559.1|176689.8|176564.8|176692.5|176567.5|176684.1|176559.1|23
1721196350000|2024-07-17 06:05:50|176690|176565|176697|176572|176698.9|176573.9|176686.3|176561.3|17
1721196360000|2024-07-17 06:06:00|176699.4|176574.4|176696|176571|176699.5|176574.5|176693.8|176568.8|16
1721196370000|2024-07-17 06:06:10|176695.7|176570.7|176698.3|176573.3|176698.6|176573.6|176677.5|176552.5|19
1721196380000|2024-07-17 06:06:20|176699.4|176574.4|176689.1|176564.1|176699.4|176574.4|176686|176561|16
1721196390000|2024-07-17 06:06:30|176690.5|176565.5|176695|176570|176699.2|176574.2|176690.5|176565.5|14
1721196400000|2024-07-17 06:06:40|176694.9|176569.9|176692.2|176567.2|176694.9|176569.9|176692.1|176567.1|7
1721196410000|2024-07-17 06:06:50|176691.5|176566.5|176655.9|176530.9|176691.5|176566.5|176651.8|176526.8|12
1721196420000|2024-07-17 06:07:00|176656|176531|176651.9|176526.9|176657.3|176532.3|176650.7|176525.7|24
1721196430000|2024-07-17 06:07:10|176648.6|176523.6|176655.7|176530.7|176659.8|176534.8|176648.6|176523.6|16
1721196440000|2024-07-17 06:07:20|176655.6|176530.6|176655.4|176530.4|176658.4|176533.4|176651|176526|17
1721196450000|2024-07-17 06:07:30|176655.3|176530.3|176656|176531|176657.4|176532.4|176655.3|176530.3|8
1721196460000|2024-07-17 06:07:40|176657.8|176532.8|176664.3|176539.3|176666.8|176541.8|176656.5|176531.5|15
1721196470000|2024-07-17 06:07:50|176665.3|176540.3|176671|176546|176671|176546|176663.8|176538.8|16
1721196480000|2024-07-17 06:08:00|176669.9|176544.9|176664.3|176539.3|176669.9|176544.9|176663.5|176538.5|11
1721196490000|2024-07-17 06:08:10|176665.2|176540.2|176665.1|176540.1|176665.6|176540.6|176665|176540|7
1721196500000|2024-07-17 06:08:20|176665|176540|176664.2|176539.2|176665|176540|176664.1|176539.1|4
1721196510000|2024-07-17 06:08:30|176664|176539|176667|176542|176667.4|176542.4|176664|176539|11
1721196520000|2024-07-17 06:08:40|176668.7|176543.7|176671.3|176546.3|176671.7|176546.7|176666.5|176541.5|11
1721196530000|2024-07-17 06:08:50|176671.7|176546.7|176714.3|176589.3|176724.9|176599.9|176671.6|176546.6|11
1721196540000|2024-07-17 06:09:00|176714.8|176589.8|176770.5|176645.5|176782.6|176657.6|176709.4|176584.4|25
1721196550000|2024-07-17 06:09:10|176770.1|176645.1|176768.3|176643.3|176771.7|176646.7|176758.1|176633.1|20
1721196560000|2024-07-17 06:09:20|176768.8|176643.8|176769.2|176644.2|176770.1|176645.1|176768.8|176643.8|9
1721196570000|2024-07-17 06:09:30|176769.6|176644.6|176765.6|176640.6|176778.1|176653.1|176765.6|176640.6|12
1721196580000|2024-07-17 06:09:40|176766.3|176641.3|176769.5|176644.5|176769.5|176644.5|176764.5|176639.5|13
1721196590000|2024-07-17 06:09:50|176770.2|176645.2|176773.1|176648.1|176776.1|176651.1|176770.2|176645.2|16
1721196600000|2024-07-17 06:10:00|176771.4|176646.4|176735.1|176610.1|176771.4|176646.4|176735.1|176610.1|21
1721196610000|2024-07-17 06:10:10|176735.2|176610.2|176745.9|176620.9|176748.1|176623.1|176735.2|176610.2|10
1721196620000|2024-07-17 06:10:20|176746|176621|176740.9|176615.9|176746.3|176621.3|176731.5|176606.5|17
1721196630000|2024-07-17 06:10:30|176741.6|176616.6|176727.6|176602.6|176742.8|176617.8|176727.6|176602.6|15
1721196640000|2024-07-17 06:10:40|176731.9|176606.9|176732.4|176607.4|176732.4|176607.4|176731.1|176606.1|5
1721196650000|2024-07-17 06:10:50|176733.5|176608.5|176725.2|176600.2|176735.5|176610.5|176720.7|176595.7|17
1721196660000|2024-07-17 06:11:00|176725.1|176600.1|176723.5|176598.5|176737.4|176612.4|176721.4|176596.4|17
1721196670000|2024-07-17 06:11:10|176724.3|176599.3|176729.9|176604.9|176731.8|176606.8|176724.3|176599.3|13
1721196680000|2024-07-17 06:11:20|176729.8|176604.8|176731.4|176606.4|176741.2|176616.2|176729.8|176604.8|13
1721196690000|2024-07-17 06:11:30|176732.1|176607.1|176743.5|176618.5|176744.7|176619.7|176731.4|176606.4|8
1721196700000|2024-07-17 06:11:40|176731.4|176606.4|176711.7|176586.7|176732.2|176607.2|176710.7|176585.7|16
1721196710000|2024-07-17 06:11:50|176711.1|176586.1|176716|176591|176716|176591|176711.1|176586.1|10
1721196720000|2024-07-17 06:12:00|176719.6|176594.6|176717|176592|176719.6|176594.6|176716.9|176591.9|8
1721196730000|2024-07-17 06:12:10|176715.5|176590.5|176708.7|176583.7|176715.5|176590.5|176708.7|176583.7|8
1721196740000|2024-07-17 06:12:20|176710.2|176585.2|176716.7|176591.7|176716.7|176591.7|176709.7|176584.7|7
1721196750000|2024-07-17 06:12:30|176718.2|176593.2|176718.9|176593.9|176718.9|176593.9|176718.1|176593.1|3
1721196760000|2024-07-17 06:12:40|176722|176597|176716|176591|176722|176597|176713.3|176588.3|14
1721196770000|2024-07-17 06:12:50|176715.2|176590.2|176777.2|176652.2|176784.9|176659.9|176715.2|176590.2|17
1721196780000|2024-07-17 06:13:00|176774.3|176649.3|176787.2|176662.2|176788.5|176663.5|176774.3|176649.3|27
1721196790000|2024-07-17 06:13:10|176787.1|176662.1|176793.9|176668.9|176794.8|176669.8|176781.8|176656.8|26
1721196800000|2024-07-17 06:13:20|176793.2|176668.2|176790.2|176665.2|176793.9|176668.9|176790.2|176665.2|10
1721196810000|2024-07-17 06:13:30|176790.3|176665.3|176791.4|176666.4|176792.7|176667.7|176789.8|176664.8|17
1721196820000|2024-07-17 06:13:40|176790.8|176665.8|176773.9|176648.9|176792.9|176667.9|176773.8|176648.8|21
1721196830000|2024-07-17 06:13:50|176773.7|176648.7|176767.8|176642.8|176773.7|176648.7|176766.8|176641.8|14
1721196840000|2024-07-17 06:14:00|176768.7|176643.7|176750.2|176625.2|176768.7|176643.7|176748|176623|27
1721196850000|2024-07-17 06:14:10|176749.6|176624.6|176751.3|176626.3|176757.4|176632.4|176748.4|176623.4|14
1721196860000|2024-07-17 06:14:20|176751.2|176626.2|176751.7|176626.7|176752.7|176627.7|176750.7|176625.7|12
1721196870000|2024-07-17 06:14:30|176751.6|176626.6|176752.3|176627.3|176752.4|176627.4|176749.4|176624.4|12
1721196880000|2024-07-17 06:14:40|176750.8|176625.8|176746.6|176621.6|176750.8|176625.8|176746.6|176621.6|11
1721196890000|2024-07-17 06:14:50|176746.7|176621.7|176742.3|176617.3|176746.8|176621.8|176741.6|176616.6|5
1721196900000|2024-07-17 06:15:00|176741.6|176616.6|176763.1|176638.1|176774.5|176649.5|176741.6|176616.6|18
1721196910000|2024-07-17 06:15:10|176763.5|176638.5|176762.6|176637.6|176769.7|176644.7|176760.4|176635.4|20
1721196920000|2024-07-17 06:15:20|176763|176638|176765.1|176640.1|176765.3|176640.3|176762.3|176637.3|15
1721196930000|2024-07-17 06:15:30|176765|176640|176765.4|176640.4|176765.5|176640.5|176765|176640|4
1721196940000|2024-07-17 06:15:40|176765.2|176640.2|176768.1|176643.1|176768.1|176643.1|176765.2|176640.2|7
1721196950000|2024-07-17 06:15:50|176768.2|176643.2|176770.4|176645.4|176777.4|176652.4|176767.9|176642.9|15
1721196960000|2024-07-17 06:16:00|176770.5|176645.5|176782.8|176657.8|176782.8|176657.8|176770.5|176645.5|16
1721196970000|2024-07-17 06:16:10|176782.5|176657.5|176782.4|176657.4|176782.5|176657.5|176780|176655|16
1721196980000|2024-07-17 06:16:20|176782.3|176657.3|176807.1|176682.1|176809.7|176684.7|176782.3|176657.3|7
1721196990000|2024-07-17 06:16:30|176807.2|176682.2|176803.1|176678.1|176807.2|176682.2|176803.1|176678.1|6
1721197000000|2024-07-17 06:16:40|176803.3|176678.3|176816.9|176691.9|176816.9|176691.9|176803.3|176678.3|13
1721197010000|2024-07-17 06:16:50|176816.3|176691.3|176813|176688|176816.3|176691.3|176810.4|176685.4|14
1721197020000|2024-07-17 06:17:00|176812.7|176687.7|176813.5|176688.5|176813.6|176688.6|176812.7|176687.7|8
1721197030000|2024-07-17 06:17:10|176812.5|176687.5|176810.1|176685.1|176812.5|176687.5|176807.5|176682.5|13
1721197040000|2024-07-17 06:17:20|176808.2|176683.2|176809.9|176684.9|176810.3|176685.3|176807.9|176682.9|15
1721197050000|2024-07-17 06:17:30|176809.8|176684.8|176806.5|176681.5|176809.8|176684.8|176806.2|176681.2|13
1721197060000|2024-07-17 06:17:40|176805.3|176680.3|176780|176655|176805.3|176680.3|176780|176655|12
1721197070000|2024-07-17 06:17:50|176777.3|176652.3|176811.6|176686.6|176811.9|176686.9|176777.3|176652.3|15
1721197080000|2024-07-17 06:18:00|176810.7|176685.7|176800.7|176675.7|176810.7|176685.7|176799|176674|20
1721197090000|2024-07-17 06:18:10|176800.1|176675.1|176801|176676|176801.1|176676.1|176800.1|176675.1|9
1721197100000|2024-07-17 06:18:20|176801.6|176676.6|176797.4|176672.4|176804.6|176679.6|176797.4|176672.4|9
1721197110000|2024-07-17 06:18:30|176798.5|176673.5|176779|176654|176801.2|176676.2|176779|176654|14
1721197120000|2024-07-17 06:18:40|176778.8|176653.8|176782.2|176657.2|176782.2|176657.2|176776.1|176651.1|11
1721197130000|2024-07-17 06:18:50|176782.6|176657.6|176784.4|176659.4|176788.1|176663.1|176782.3|176657.3|10
1721197140000|2024-07-17 06:19:00|176782.9|176657.9|176784.4|176659.4|176784.6|176659.6|176780.3|176655.3|12
1721197150000|2024-07-17 06:19:10|176784.5|176659.5|176784.1|176659.1|176784.5|176659.5|176784.1|176659.1|4
1721197160000|2024-07-17 06:19:20|176784.2|176659.2|176789.2|176664.2|176799.1|176674.1|176784.2|176659.2|10
1721197170000|2024-07-17 06:19:30|176789.1|176664.1|176786.6|176661.6|176789.1|176664.1|176784.5|176659.5|9
1721197180000|2024-07-17 06:19:40|176787.2|176662.2|176775.9|176650.9|176791.4|176666.4|176775.9|176650.9|17
1721197190000|2024-07-17 06:19:50|176775.8|176650.8|176775.6|176650.6|176786.9|176661.9|176775.3|176650.3|8
1721197200000|2024-07-17 06:20:00|176777|176652|176776|176651|176786.1|176661.1|176774.7|176649.7|13
1721197210000|2024-07-17 06:20:10|176775.7|176650.7|176775.5|176650.5|176775.7|176650.7|176775.5|176650.5|4
1721197220000|2024-07-17 06:20:20|176776|176651|176756.3|176631.3|176777.8|176652.8|176755.7|176630.7|15
1721197230000|2024-07-17 06:20:30|176756.6|176631.6|176755.2|176630.2|176757.6|176632.6|176755.2|176630.2|14
1721197240000|2024-07-17 06:20:40|176755.1|176630.1|176755|176630|176755.1|176630.1|176755|176630|2
1721197250000|2024-07-17 06:20:50|176755.9|176630.9|176758.7|176633.7|176760.5|176635.5|176755.5|176630.5|8
1721197260000|2024-07-17 06:21:00|176760.1|176635.1|176757.8|176632.8|176760.1|176635.1|176757.8|176632.8|8
1721197270000|2024-07-17 06:21:10|176757.9|176632.9|176749.6|176624.6|176757.9|176632.9|176740.6|176615.6|7
1721197280000|2024-07-17 06:21:20|176749.5|176624.5|176765.3|176640.3|176765.6|176640.6|176749.5|176624.5|8
1721197290000|2024-07-17 06:21:30|176764.2|176639.2|176749.6|176624.6|176764.2|176639.2|176746.5|176621.5|9
1721197300000|2024-07-17 06:21:40|176749.8|176624.8|176748.8|176623.8|176749.8|176624.8|176738.9|176613.9|13
1721197310000|2024-07-17 06:21:50|176748.7|176623.7|176728.3|176603.3|176749.9|176624.9|176722.4|176597.4|15
1721197320000|2024-07-17 06:22:00|176728.7|176603.7|176741|176616|176741|176616|176728.7|176603.7|7
1721197330000|2024-07-17 06:22:10|176741.7|176616.7|176750.7|176625.7|176750.7|176625.7|176739.6|176614.6|17
1721197340000|2024-07-17 06:22:20|176751.9|176626.9|176750.9|176625.9|176752.3|176627.3|176749.9|176624.9|8
1721197350000|2024-07-17 06:22:30|176750.4|176625.4|176750.5|176625.5|176750.9|176625.9|176750.3|176625.3|8
1721197360000|2024-07-17 06:22:40|176750.4|176625.4|176753.9|176628.9|176753.9|176628.9|176750.1|176625.1|8
1721197370000|2024-07-17 06:22:50|176753.8|176628.8|176774.3|176649.3|176774.3|176649.3|176750.2|176625.2|12
1721197380000|2024-07-17 06:23:00|176774.6|176649.6|176774.6|176649.6|176775.6|176650.6|176773.4|176648.4|10
1721197390000|2024-07-17 06:23:10|176772.2|176647.2|176774.5|176649.5|176774.5|176649.5|176771.6|176646.6|8
1721197400000|2024-07-17 06:23:20|176777.3|176652.3|176801.3|176676.3|176806.3|176681.3|176777.3|176652.3|14
1721197410000|2024-07-17 06:23:30|176799.4|176674.4|176793.7|176668.7|176799.4|176674.4|176791.9|176666.9|12
1721197420000|2024-07-17 06:23:40|176791.2|176666.2|176790.7|176665.7|176791.3|176666.3|176790.6|176665.6|8
1721197430000|2024-07-17 06:23:50|176790.9|176665.9|176796.9|176671.9|176797|176672|176790.9|176665.9|13
1721197440000|2024-07-17 06:24:00|176802.3|176677.3|176806.5|176681.5|176806.8|176681.8|176802.3|176677.3|8
1721197450000|2024-07-17 06:24:10|176807.5|176682.5|176812|176687|176819.1|176694.1|176807.2|176682.2|15
1721197460000|2024-07-17 06:24:20|176812.1|176687.1|176813|176688|176813.3|176688.3|176812.1|176687.1|8
1721197470000|2024-07-17 06:24:30|176812.7|176687.7|176865.3|176740.3|176868.3|176743.3|176803.9|176678.9|13
1721197480000|2024-07-17 06:24:40|176864|176739|176867.3|176742.3|176867.8|176742.8|176862.2|176737.2|17
1721197490000|2024-07-17 06:24:50|176866.2|176741.2|176869.5|176744.5|176870.2|176745.2|176866.2|176741.2|22
1721197500000|2024-07-17 06:25:00|176868.8|176743.8|176869|176744|176869.2|176744.2|176868.6|176743.6|7
1721197510000|2024-07-17 06:25:10|176868.9|176743.9|176869.6|176744.6|176869.6|176744.6|176868.7|176743.7|4
1721197520000|2024-07-17 06:25:20|176869.5|176744.5|176873.1|176748.1|176878.1|176753.1|176869.5|176744.5|15
1721197530000|2024-07-17 06:25:30|176873.2|176748.2|176871.6|176746.6|176873.2|176748.2|176871.4|176746.4|5
1721197540000|2024-07-17 06:25:40|176871.7|176746.7|176861.7|176736.7|176871.7|176746.7|176855.8|176730.8|9
1721197550000|2024-07-17 06:25:50|176858.2|176733.2|176861.9|176736.9|176868.1|176743.1|176858.2|176733.2|12
1721197560000|2024-07-17 06:26:00|176860.2|176735.2|176861.1|176736.1|176861.2|176736.2|176854.2|176729.2|11
1721197570000|2024-07-17 06:26:10|176861.4|176736.4|176864|176739|176865.7|176740.7|176861.4|176736.4|7
1721197580000|2024-07-17 06:26:20|176863.9|176738.9|176862.9|176737.9|176863.9|176738.9|176862.3|176737.3|8
1721197590000|2024-07-17 06:26:30|176862.6|176737.6|176896.2|176771.2|176900.7|176775.7|176848.8|176723.8|16
1721197600000|2024-07-17 06:26:40|176894.6|176769.6|176901.4|176776.4|176901.4|176776.4|176891.2|176766.2|18
1721197610000|2024-07-17 06:26:50|176900.9|176775.9|176893.8|176768.8|176900.9|176775.9|176893.8|176768.8|10
1721197620000|2024-07-17 06:27:00|176894.1|176769.1|176893.8|176768.8|176894.6|176769.6|176893.8|176768.8|15
1721197630000|2024-07-17 06:27:10|176893.9|176768.9|176893.1|176768.1|176893.9|176768.9|176893|176768|5
1721197640000|2024-07-17 06:27:20|176893.8|176768.8|176864.2|176739.2|176893.8|176768.8|176858.2|176733.2|13
1721197650000|2024-07-17 06:27:30|176864.1|176739.1|176865.4|176740.4|176865.7|176740.7|176863.9|176738.9|8
1721197660000|2024-07-17 06:27:40|176861.6|176736.6|176834.5|176709.5|176861.6|176736.6|176834.4|176709.4|8
1721197670000|2024-07-17 06:27:50|176834.3|176709.3|176841.8|176716.8|176842.3|176717.3|176834.3|176709.3|11
1721197680000|2024-07-17 06:28:00|176841.9|176716.9|176840.7|176715.7|176841.9|176716.9|176834.5|176709.5|16
1721197690000|2024-07-17 06:28:10|176841.8|176716.8|176845.1|176720.1|176845.2|176720.2|176841.8|176716.8|8
1721197700000|2024-07-17 06:28:20|176844.6|176719.6|176843.7|176718.7|176844.6|176719.6|176843.6|176718.6|3
1721197710000|2024-07-17 06:28:30|176842.1|176717.1|176842.5|176717.5|176842.7|176717.7|176833.3|176708.3|15
1721197720000|2024-07-17 06:28:40|176841.5|176716.5|176859.6|176734.6|176867.5|176742.5|176835.6|176710.6|17
1721197730000|2024-07-17 06:28:50|176860.6|176735.6|176857|176732|176860.6|176735.6|176855.6|176730.6|10
1721197740000|2024-07-17 06:29:00|176857.8|176732.8|176858|176733|176859.2|176734.2|176857.8|176732.8|12
1721197750000|2024-07-17 06:29:10|176863.7|176738.7|176847.5|176722.5|176863.7|176738.7|176845.6|176720.6|9
1721197760000|2024-07-17 06:29:20|176847.4|176722.4|176846|176721|176847.8|176722.8|176845.5|176720.5|12
1721197770000|2024-07-17 06:29:30|176845.9|176720.9|176860.9|176735.9|176861.1|176736.1|176845.9|176720.9|9
1721197780000|2024-07-17 06:29:40|176860.2|176735.2|176847.1|176722.1|176860.2|176735.2|176847.1|176722.1|2
1721197790000|2024-07-17 06:29:50|176848.3|176723.3|176845|176720|176853.2|176728.2|176844.7|176719.7|21
1721197800000|2024-07-17 06:30:00|176845.2|176720.2|176846.8|176721.8|176847.2|176722.2|176845.2|176720.2|10
1721197810000|2024-07-17 06:30:10|176846.7|176721.7|176836.1|176711.1|176846.7|176721.7|176836.1|176711.1|15
1721197820000|2024-07-17 06:30:20|176835.6|176710.6|176836|176711|176836.4|176711.4|176834.8|176709.8|7
1721197830000|2024-07-17 06:30:30|176836.3|176711.3|176810.4|176685.4|176836.3|176711.3|176809.9|176684.9|14
1721197840000|2024-07-17 06:30:40|176810.3|176685.3|176810.6|176685.6|176810.7|176685.7|176810.3|176685.3|3
1721197850000|2024-07-17 06:30:50|176810.5|176685.5|176810.3|176685.3|176811.8|176686.8|176810.3|176685.3|10
1721197860000|2024-07-17 06:31:00|176809.5|176684.5|176809.3|176684.3|176809.5|176684.5|176809.1|176684.1|4
1721197870000|2024-07-17 06:31:10|176811.9|176686.9|176796.8|176671.8|176811.9|176686.9|176796.5|176671.5|14
1721197880000|2024-07-17 06:31:20|176808.8|176683.8|176803.2|176678.2|176809.4|176684.4|176798|176673|16
1721197890000|2024-07-17 06:31:30|176805.7|176680.7|176803.6|176678.6|176805.9|176680.9|176803.1|176678.1|7
1721197900000|2024-07-17 06:31:40|176803.2|176678.2|176802.2|176677.2|176803.5|176678.5|176802.1|176677.1|9
1721197910000|2024-07-17 06:31:50|176802.3|176677.3|176812.7|176687.7|176812.9|176687.9|176802.3|176677.3|4
1721197920000|2024-07-17 06:32:00|176812.3|176687.3|176812.7|176687.7|176812.8|176687.8|176812.3|176687.3|5
1721197930000|2024-07-17 06:32:10|176812.6|176687.6|176813.1|176688.1|176814.4|176689.4|176812.6|176687.6|14
1721197940000|2024-07-17 06:32:20|176811.2|176686.2|176814.1|176689.1|176814.1|176689.1|176811.2|176686.2|9
1721197950000|2024-07-17 06:32:30|176814.2|176689.2|176816.2|176691.2|176816.2|176691.2|176814.2|176689.2|3
1721197960000|2024-07-17 06:32:40|176816.3|176691.3|176845.2|176720.2|176845.2|176720.2|176815.4|176690.4|16
1721197970000|2024-07-17 06:32:50|176845.1|176720.1|176845.5|176720.5|176845.7|176720.7|176845.1|176720.1|5
1721197980000|2024-07-17 06:33:00|176846|176721|176851.9|176726.9|176852.5|176727.5|176845.6|176720.6|15
1721197990000|2024-07-17 06:33:10|176857|176732|176846.4|176721.4|176857|176732|176842.5|176717.5|17
1721198000000|2024-07-17 06:33:20|176846|176721|176846.3|176721.3|176846.3|176721.3|176846|176721|5
1721198010000|2024-07-17 06:33:30|176846.2|176721.2|176844.5|176719.5|176846.2|176721.2|176844.2|176719.2|6
1721198020000|2024-07-17 06:33:40|176842.6|176717.6|176834.6|176709.6|176843.2|176718.2|176830|176705|10
1721198030000|2024-07-17 06:33:50|176834.5|176709.5|176837.6|176712.6|176839.7|176714.7|176834.5|176709.5|14
1721198040000|2024-07-17 06:34:00|176837.5|176712.5|176834.6|176709.6|176837.5|176712.5|176829.5|176704.5|13
1721198050000|2024-07-17 06:34:10|176834.5|176709.5|176832.3|176707.3|176834.5|176709.5|176832.3|176707.3|8
1721198060000|2024-07-17 06:34:20|176832.4|176707.4|176831.2|176706.2|176832.5|176707.5|176831.1|176706.1|7
1721198070000|2024-07-17 06:34:30|176831.3|176706.3|176831.7|176706.7|176831.7|176706.7|176831.3|176706.3|3
1721198080000|2024-07-17 06:34:40|176831.6|176706.6|176834.2|176709.2|176834.5|176709.5|176831.6|176706.6|8
1721198090000|2024-07-17 06:34:50|176834.7|176709.7|176838.4|176713.4|176839.4|176714.4|176834|176709|13
1721198100000|2024-07-17 06:35:00|176838|176713|176814.7|176689.7|176838|176713|176814.2|176689.2|11
1721198110000|2024-07-17 06:35:10|176814.3|176689.3|176813.5|176688.5|176814.8|176689.8|176813.1|176688.1|9
1721198120000|2024-07-17 06:35:20|176813.4|176688.4|176872.6|176747.6|176873|176748|176813.4|176688.4|19
1721198130000|2024-07-17 06:35:30|176872.8|176747.8|176874.9|176749.9|176876.5|176751.5|176872.6|176747.6|10
1721198140000|2024-07-17 06:35:40|176874.8|176749.8|176873.1|176748.1|176875.1|176750.1|176873.1|176748.1|5
1721198150000|2024-07-17 06:35:50|176873|176748|176864.2|176739.2|176873|176748|176850.9|176725.9|18
1721198160000|2024-07-17 06:36:00|176864.3|176739.3|176867.8|176742.8|176868|176743|176864.3|176739.3|8
1721198170000|2024-07-17 06:36:10|176867.4|176742.4|176868.4|176743.4|176868.6|176743.6|176864.2|176739.2|8
1721198180000|2024-07-17 06:36:20|176868.3|176743.3|176853.8|176728.8|176868.3|176743.3|176850.2|176725.2|9
1721198190000|2024-07-17 06:36:30|176854.3|176729.3|176844.6|176719.6|176854.3|176729.3|176843.7|176718.7|11
1721198200000|2024-07-17 06:36:40|176845.4|176720.4|176839|176714|176845.4|176720.4|176837.4|176712.4|13
1721198210000|2024-07-17 06:36:50|176838.9|176713.9|176847.4|176722.4|176848.1|176723.1|176838.7|176713.7|9
1721198220000|2024-07-17 06:37:00|176846.1|176721.1|176843.7|176718.7|176846.1|176721.1|176843.6|176718.6|8
1721198230000|2024-07-17 06:37:10|176843.8|176718.8|176843.7|176718.7|176843.8|176718.8|176843.6|176718.6|3
1721198240000|2024-07-17 06:37:20|176844.1|176719.1|176839.4|176714.4|176844.1|176719.1|176836.1|176711.1|18
1721198250000|2024-07-17 06:37:30|176841.6|176716.6|176839.9|176714.9|176841.6|176716.6|176839.9|176714.9|4
1721198260000|2024-07-17 06:37:40|176841.7|176716.7|176849.9|176724.9|176849.9|176724.9|176841.7|176716.7|6
1721198270000|2024-07-17 06:37:50|176849.5|176724.5|176845.3|176720.3|176851.6|176726.6|176841.3|176716.3|12
1721198280000|2024-07-17 06:38:00|176844.6|176719.6|176850|176725|176852|176727|176842.9|176717.9|9
1721198290000|2024-07-17 06:38:10|176849.6|176724.6|176848.3|176723.3|176851.2|176726.2|176848.2|176723.2|10
1721198300000|2024-07-17 06:38:20|176840.5|176715.5|176838|176713|176843.3|176718.3|176836.6|176711.6|10
1721198310000|2024-07-17 06:38:30|176838.2|176713.2|176838.7|176713.7|176838.9|176713.9|176838.2|176713.2|5
1721198330000|2024-07-17 06:38:50|176838.6|176713.6|176817.4|176692.4|176839.4|176714.4|176814.7|176689.7|16
1721198340000|2024-07-17 06:39:00|176817.8|176692.8|176830.5|176705.5|176831.9|176706.9|176817.8|176692.8|6
1721198350000|2024-07-17 06:39:10|176830.4|176705.4|176833|176708|176833|176708|176830.3|176705.3|7
1721198360000|2024-07-17 06:39:20|176832.8|176707.8|176832.2|176707.2|176832.8|176707.8|176830.4|176705.4|6
1721198370000|2024-07-17 06:39:30|176833|176708|176831.5|176706.5|176835.4|176710.4|176831.5|176706.5|6
1721198380000|2024-07-17 06:39:40|176830.8|176705.8|176834|176709|176834.1|176709.1|176830.8|176705.8|4
1721198390000|2024-07-17 06:39:50|176833.9|176708.9|176831.5|176706.5|176833.9|176708.9|176830.3|176705.3|6
1721198400000|2024-07-17 06:40:00|176829.6|176704.6|176823.2|176698.2|176829.6|176704.6|176819.6|176694.6|20
1721198410000|2024-07-17 06:40:10|176823|176698|176830.2|176705.2|176830.9|176705.9|176813.6|176688.6|12
1721198430000|2024-07-17 06:40:30|176829.7|176704.7|176826.8|176701.8|176830.1|176705.1|176825.3|176700.3|11
1721198440000|2024-07-17 06:40:40|176826.6|176701.6|176826.7|176701.7|176827.3|176702.3|176823.6|176698.6|12
1721198450000|2024-07-17 06:40:50|176826.4|176701.4|176808.4|176683.4|176826.4|176701.4|176806.6|176681.6|11
1721198460000|2024-07-17 06:41:00|176808.7|176683.7|176811.1|176686.1|176813.1|176688.1|176808.7|176683.7|7
1721198470000|2024-07-17 06:41:10|176810.4|176685.4|176812.5|176687.5|176812.5|176687.5|176809.4|176684.4|6
1721198480000|2024-07-17 06:41:20|176812.6|176687.6|176808.4|176683.4|176813.1|176688.1|176808.3|176683.3|10
1721198490000|2024-07-17 06:41:30|176807.4|176682.4|176792.2|176667.2|176807.4|176682.4|176791.2|176666.2|13
1721198500000|2024-07-17 06:41:40|176792.5|176667.5|176796|176671|176798.1|176673.1|176791.6|176666.6|10
1721198510000|2024-07-17 06:41:50|176796.4|176671.4|176797.8|176672.8|176797.9|176672.9|176796.4|176671.4|7
1721198520000|2024-07-17 06:42:00|176798.9|176673.9|176796.9|176671.9|176799.3|176674.3|176796.1|176671.1|13
1721198530000|2024-07-17 06:42:10|176796.4|176671.4|176796.2|176671.2|176796.4|176671.4|176795.5|176670.5|5
1721198540000|2024-07-17 06:42:20|176796.3|176671.3|176795.9|176670.9|176797.9|176672.9|176795.9|176670.9|14
1721198550000|2024-07-17 06:42:30|176794.5|176669.5|176792.6|176667.6|176794.7|176669.7|176792.6|176667.6|14
1721198560000|2024-07-17 06:42:40|176792.8|176667.8|176800.5|176675.5|176801|176676|176785.4|176660.4|11
1721198570000|2024-07-17 06:42:50|176800.7|176675.7|176796.9|176671.9|176800.7|176675.7|176796.8|176671.8|17
1721198580000|2024-07-17 06:43:00|176797.4|176672.4|176798|176673|176799.7|176674.7|176797.2|176672.2|11
1721198590000|2024-07-17 06:43:10|176798.2|176673.2|176799.4|176674.4|176799.4|176674.4|176798.2|176673.2|4
1721198600000|2024-07-17 06:43:20|176799.6|176674.6|176800.4|176675.4|176802.5|176677.5|176799.5|176674.5|15
1721198610000|2024-07-17 06:43:30|176800.3|176675.3|176802|176677|176802|176677|176800.3|176675.3|3
1721198620000|2024-07-17 06:43:40|176802.2|176677.2|176814|176689|176815.2|176690.2|176802.2|176677.2|15
1721198630000|2024-07-17 06:43:50|176813.6|176688.6|176814.6|176689.6|176814.6|176689.6|176813.6|176688.6|4
1721198640000|2024-07-17 06:44:00|176815.2|176690.2|176804.8|176679.8|176825.1|176700.1|176804.7|176679.7|15
1721198650000|2024-07-17 06:44:10|176806|176681|176810.8|176685.8|176810.8|176685.8|176806|176681|2
1721198660000|2024-07-17 06:44:20|176810.9|176685.9|176823.5|176698.5|176824.8|176699.8|176810.9|176685.9|25
1721198670000|2024-07-17 06:44:30|176822.3|176697.3|176820.7|176695.7|176822.3|176697.3|176820.7|176695.7|5
1721198680000|2024-07-17 06:44:40|176820.8|176695.8|176817|176692|176820.8|176695.8|176810.2|176685.2|8
1721198690000|2024-07-17 06:44:50|176815.1|176690.1|176811.7|176686.7|176816.3|176691.3|176809.2|176684.2|16
1721198700000|2024-07-17 06:45:00|176815.7|176690.7|176813.7|176688.7|176816.4|176691.4|176813.7|176688.7|12
1721198710000|2024-07-17 06:45:10|176813.6|176688.6|176810.4|176685.4|176813.6|176688.6|176810.4|176685.4|4
1721198720000|2024-07-17 06:45:20|176811|176686|176811.2|176686.2|176811.4|176686.4|176808.6|176683.6|5
1721198730000|2024-07-17 06:45:30|176811.6|176686.6|176813.4|176688.4|176813.4|176688.4|176811.3|176686.3|4
1721198740000|2024-07-17 06:45:40|176812.8|176687.8|176815|176690|176815|176690|176812.8|176687.8|6
1721198750000|2024-07-17 06:45:50|176817.5|176692.5|176817.4|176692.4|176817.6|176692.6|176817|176692|7
1721198760000|2024-07-17 06:46:00|176819.2|176694.2|176819.2|176694.2|176819.2|176694.2|176819.2|176694.2|1
1721198770000|2024-07-17 06:46:10|176819.3|176694.3|176816.4|176691.4|176819.7|176694.7|176816.2|176691.2|9
1721198780000|2024-07-17 06:46:20|176817.3|176692.3|176819.2|176694.2|176822|176697|176817.3|176692.3|11
1721198790000|2024-07-17 06:46:30|176819.3|176694.3|176816.4|176691.4|176819.3|176694.3|176814.3|176689.3|11
1721198800000|2024-07-17 06:46:40|176817.1|176692.1|176819.2|176694.2|176819.2|176694.2|176817.1|176692.1|4
1721198810000|2024-07-17 06:46:50|176819.1|176694.1|176819|176694|176819.1|176694.1|176819|176694|2
1721198820000|2024-07-17 06:47:00|176818.5|176693.5|176895.6|176770.6|176897.2|176772.2|176818.5|176693.5|16
1721198830000|2024-07-17 06:47:10|176896.4|176771.4|176894.4|176769.4|176896.4|176771.4|176893.9|176768.9|16
1721198840000|2024-07-17 06:47:20|176895.1|176770.1|176895.8|176770.8|176898.7|176773.7|176895.1|176770.1|7
1721198850000|2024-07-17 06:47:30|176895.2|176770.2|176892.4|176767.4|176895.7|176770.7|176892.4|176767.4|9
1721198860000|2024-07-17 06:47:40|176897.1|176772.1|176898.1|176773.1|176898.7|176773.7|176892.2|176767.2|16
1721198870000|2024-07-17 06:47:50|176898|176773|176891.9|176766.9|176898.2|176773.2|176889|176764|16
1721198880000|2024-07-17 06:48:00|176892|176767|176892.2|176767.2|176892.2|176767.2|176892|176767|2
1721198890000|2024-07-17 06:48:10|176892.7|176767.7|176892.2|176767.2|176892.7|176767.7|176891.8|176766.8|8
1721198900000|2024-07-17 06:48:20|176892.4|176767.4|176894.3|176769.3|176894.5|176769.5|176892.3|176767.3|6
1721198910000|2024-07-17 06:48:30|176895.2|176770.2|176894.2|176769.2|176895.2|176770.2|176893.7|176768.7|11
1721198920000|2024-07-17 06:48:40|176894.1|176769.1|176881.6|176756.6|176894.1|176769.1|176881.6|176756.6|12
1721198930000|2024-07-17 06:48:50|176878.8|176753.8|176879.5|176754.5|176880.2|176755.2|176876.8|176751.8|18
1721198940000|2024-07-17 06:49:00|176879.6|176754.6|176880.8|176755.8|176882|176757|176878.4|176753.4|14
1721198950000|2024-07-17 06:49:10|176879.6|176754.6|176876.5|176751.5|176880.2|176755.2|176867.9|176742.9|13
1721198960000|2024-07-17 06:49:20|176876.3|176751.3|176876|176751|176876.7|176751.7|176875.5|176750.5|11
1721198970000|2024-07-17 06:49:30|176875.4|176750.4|176842.9|176717.9|176875.4|176750.4|176839.6|176714.6|12
1721198980000|2024-07-17 06:49:40|176843.9|176718.9|176848.9|176723.9|176849.5|176724.5|176843.9|176718.9|4
1721198990000|2024-07-17 06:49:50|176849|176724|176846.1|176721.1|176849.1|176724.1|176841.8|176716.8|16
1721199000000|2024-07-17 06:50:00|176846.5|176721.5|176845.4|176720.4|176846.9|176721.9|176839.6|176714.6|13
1721199010000|2024-07-17 06:50:10|176844.3|176719.3|176839.7|176714.7|176845.6|176720.6|176836.4|176711.4|13
1721199020000|2024-07-17 06:50:20|176840.2|176715.2|176845.4|176720.4|176850.8|176725.8|176840.2|176715.2|22
1721199030000|2024-07-17 06:50:30|176868.8|176743.8|176860.2|176735.2|176870.7|176745.7|176860.2|176735.2|15
1721199040000|2024-07-17 06:50:40|176860.7|176735.7|176865|176740|176865|176740|176860.7|176735.7|16
1721199050000|2024-07-17 06:50:50|176867.3|176742.3|176868.3|176743.3|176869.7|176744.7|176866.6|176741.6|12
1721199060000|2024-07-17 06:51:00|176868.4|176743.4|176871.9|176746.9|176872.4|176747.4|176867.9|176742.9|13
1721199070000|2024-07-17 06:51:10|176872.4|176747.4|176874.7|176749.7|176874.7|176749.7|176872.2|176747.2|9
1721199080000|2024-07-17 06:51:20|176874.5|176749.5|176878|176753|176878.5|176753.5|176874.5|176749.5|9
1721199090000|2024-07-17 06:51:30|176876.9|176751.9|176878.1|176753.1|176878.7|176753.7|176876.9|176751.9|9
1721199100000|2024-07-17 06:51:40|176877.9|176752.9|176872.5|176747.5|176878|176753|176872.2|176747.2|11
1721199110000|2024-07-17 06:51:50|176872.6|176747.6|176864.5|176739.5|176872.6|176747.6|176863.2|176738.2|11
1721199120000|2024-07-17 06:52:00|176864.3|176739.3|176868|176743|176868|176743|176864.3|176739.3|7
1721199130000|2024-07-17 06:52:10|176869.3|176744.3|176875.9|176750.9|176876.1|176751.1|176869.3|176744.3|10
1721199140000|2024-07-17 06:52:20|176876.4|176751.4|176877.3|176752.3|176877.7|176752.7|176876.3|176751.3|9
1721199160000|2024-07-17 06:52:40|176878.1|176753.1|176877.6|176752.6|176880.7|176755.7|176877.5|176752.5|8
1721199170000|2024-07-17 06:52:50|176876.4|176751.4|176876.3|176751.3|176876.8|176751.8|176876|176751|8
1721199180000|2024-07-17 06:53:00|176875.8|176750.8|176877.4|176752.4|176877.4|176752.4|176875|176750|13
1721199190000|2024-07-17 06:53:10|176877.1|176752.1|176877.2|176752.2|176877.6|176752.6|176876.1|176751.1|12
1721199200000|2024-07-17 06:53:20|176876.4|176751.4|176876.3|176751.3|176878|176753|176876|176751|17
1721199210000|2024-07-17 06:53:30|176877.3|176752.3|176871.5|176746.5|176878|176753|176870.1|176745.1|16
1721199220000|2024-07-17 06:53:40|176872.1|176747.1|176874.2|176749.2|176874.3|176749.3|176872.1|176747.1|3
1721199230000|2024-07-17 06:53:50|176874.6|176749.6|176873.8|176748.8|176874.6|176749.6|176873.8|176748.8|3
1721199240000|2024-07-17 06:54:00|176874|176749|176880.2|176755.2|176880.8|176755.8|176873.8|176748.8|7
1721199250000|2024-07-17 06:54:10|176880|176755|176877.3|176752.3|176880.5|176755.5|176877.3|176752.3|10
1721199260000|2024-07-17 06:54:20|176877.2|176752.2|176947.8|176822.8|176951.4|176826.4|176877|176752|20
1721199270000|2024-07-17 06:54:30|176948.4|176823.4|176970.5|176845.5|176990.5|176865.5|176947.3|176822.3|18
1721199280000|2024-07-17 06:54:40|176971.3|176846.3|176976.9|176851.9|176978.9|176853.9|176971.3|176846.3|23
1721199290000|2024-07-17 06:54:50|176978.1|176853.1|176942.1|176817.1|176979.2|176854.2|176940.7|176815.7|22
1721199300000|2024-07-17 06:55:00|176951|176826|176951.7|176826.7|176955.2|176830.2|176950.3|176825.3|22
1721199310000|2024-07-17 06:55:10|176951.4|176826.4|176945.1|176820.1|176951.4|176826.4|176942.9|176817.9|12
1721199320000|2024-07-17 06:55:20|176945.2|176820.2|176944.3|176819.3|176945.2|176820.2|176942.2|176817.2|15
1721199330000|2024-07-17 06:55:30|176944.2|176819.2|176939.3|176814.3|176945.6|176820.6|176939.3|176814.3|17
1721199340000|2024-07-17 06:55:40|176938.7|176813.7|176942.4|176817.4|176943.2|176818.2|176930.4|176805.4|18
1721199350000|2024-07-17 06:55:50|176942.2|176817.2|176942.5|176817.5|176944.4|176819.4|176942.2|176817.2|9
1721199360000|2024-07-17 06:56:00|176942.3|176817.3|176941.3|176816.3|176943|176818|176941.1|176816.1|13
1721199370000|2024-07-17 06:56:10|176941.6|176816.6|176943.2|176818.2|176943.4|176818.4|176941.6|176816.6|8
1721199380000|2024-07-17 06:56:20|176943.1|176818.1|176944.9|176819.9|176945.9|176820.9|176943|176818|8
1721199390000|2024-07-17 06:56:30|176942.2|176817.2|176943.2|176818.2|176943.3|176818.3|176942.2|176817.2|8
1721199400000|2024-07-17 06:56:40|176943.6|176818.6|176933.4|176808.4|176943.6|176818.6|176933.1|176808.1|13
1721199410000|2024-07-17 06:56:50|176933.3|176808.3|176924.4|176799.4|176933.3|176808.3|176914.6|176789.6|8
1721199420000|2024-07-17 06:57:00|176925.9|176800.9|176923.6|176798.6|176925.9|176800.9|176921.1|176796.1|15
1721199430000|2024-07-17 06:57:10|176919.6|176794.6|176918.1|176793.1|176925|176800|176915.7|176790.7|20
1721199440000|2024-07-17 06:57:20|176917.4|176792.4|176885.4|176760.4|176918.2|176793.2|176879.6|176754.6|23
1721199450000|2024-07-17 06:57:30|176884|176759|176890.9|176765.9|176890.9|176765.9|176884|176759|13
1721199460000|2024-07-17 06:57:40|176890.8|176765.8|176906.5|176781.5|176906.7|176781.7|176890.8|176765.8|16
1721199470000|2024-07-17 06:57:50|176906.6|176781.6|176909|176784|176909|176784|176906.6|176781.6|9
1721199480000|2024-07-17 06:58:00|176914.9|176789.9|176900.4|176775.4|176914.9|176789.9|176900.4|176775.4|15
1721199490000|2024-07-17 06:58:10|176901.2|176776.2|176908.2|176783.2|176908.4|176783.4|176901.2|176776.2|12
1721199500000|2024-07-17 06:58:20|176908.6|176783.6|176908.7|176783.7|176912.2|176787.2|176908.3|176783.3|13
1721199510000|2024-07-17 06:58:30|176908.8|176783.8|176907.6|176782.6|176910.1|176785.1|176907.5|176782.5|22
1721199520000|2024-07-17 06:58:40|176908.2|176783.2|176907.4|176782.4|176908.4|176783.4|176907.1|176782.1|10
1721199530000|2024-07-17 06:58:50|176907.3|176782.3|176907.5|176782.5|176907.5|176782.5|176906.9|176781.9|6
1721199540000|2024-07-17 06:59:00|176908.1|176783.1|176909.4|176784.4|176912.6|176787.6|176908.1|176783.1|17
1721199550000|2024-07-17 06:59:10|176910|176785|176914.7|176789.7|176916.7|176791.7|176908.4|176783.4|17
1721199560000|2024-07-17 06:59:20|176914.6|176789.6|176925.2|176800.2|176926.8|176801.8|176911.8|176786.8|19
1721199570000|2024-07-17 06:59:30|176925.1|176800.1|176926.7|176801.7|176926.7|176801.7|176924.6|176799.6|16
1721199580000|2024-07-17 06:59:40|176925.7|176800.7|176925.5|176800.5|176926.3|176801.3|176924.8|176799.8|15
1721199590000|2024-07-17 06:59:50|176925.9|176800.9|176926.2|176801.2|176928.2|176803.2|176923.4|176798.4|16
1721199600000|2024-07-17 07:00:00|176926.1|176801.1|176921.2|176796.2|176926.1|176801.1|176919.5|176794.5|26
1721199610000|2024-07-17 07:00:10|176920.6|176795.6|176917.6|176792.6|176921.2|176796.2|176917.6|176792.6|9
1721199620000|2024-07-17 07:00:20|176917.8|176792.8|176842.9|176717.9|176919.9|176794.9|176816.6|176691.6|24
1721199630000|2024-07-17 07:00:30|176843.7|176718.7|176818.2|176693.2|176843.7|176718.7|176817.3|176692.3|29
1721199640000|2024-07-17 07:00:40|176818.6|176693.6|176824.6|176699.6|176824.9|176699.9|176815.2|176690.2|29
1721199650000|2024-07-17 07:00:50|176823.6|176698.6|176849.1|176724.1|176849.1|176724.1|176816.1|176691.1|22
1721199660000|2024-07-17 07:01:00|176849.7|176724.7|176843.4|176718.4|176849.7|176724.7|176842.8|176717.8|18
1721199670000|2024-07-17 07:01:10|176844|176719|176844.3|176719.3|176844.8|176719.8|176842.4|176717.4|21
1721199680000|2024-07-17 07:01:20|176844.5|176719.5|176857.6|176732.6|176861.7|176736.7|176844.1|176719.1|20
1721199690000|2024-07-17 07:01:30|176857.3|176732.3|176857.4|176732.4|176861.8|176736.8|176857.3|176732.3|16
1721199700000|2024-07-17 07:01:40|176858.4|176733.4|176857.4|176732.4|176858.6|176733.6|176857.2|176732.2|14
1721199710000|2024-07-17 07:01:50|176860.7|176735.7|176913.1|176788.1|176923.8|176798.8|176860.7|176735.7|19
1721199720000|2024-07-17 07:02:00|176913|176788|176905.2|176780.2|176913|176788|176902.9|176777.9|26
1721199730000|2024-07-17 07:02:10|176904.1|176779.1|176905|176780|176905|176780|176903.3|176778.3|18
1721199740000|2024-07-17 07:02:20|176904.8|176779.8|176904.5|176779.5|176910.5|176785.5|176903.7|176778.7|13
1721199750000|2024-07-17 07:02:30|176904.7|176779.7|176902.6|176777.6|176909.7|176784.7|176902.6|176777.6|19
1721199760000|2024-07-17 07:02:40|176929.4|176804.4|176905.5|176780.5|176929.5|176804.5|176904.2|176779.2|21
1721199770000|2024-07-17 07:02:50|176905.4|176780.4|176906|176781|176912.1|176787.1|176904.5|176779.5|19
1721199780000|2024-07-17 07:03:00|176905.4|176780.4|176919.4|176794.4|176920.3|176795.3|176905.4|176780.4|9
1721199790000|2024-07-17 07:03:10|176919.9|176794.9|176904.1|176779.1|176919.9|176794.9|176901.4|176776.4|15
1721199800000|2024-07-17 07:03:20|176903.6|176778.6|176905.9|176780.9|176906|176781|176900.7|176775.7|16
1721199810000|2024-07-17 07:03:30|176906.5|176781.5|176916.8|176791.8|176928.1|176803.1|176906.5|176781.5|19
1721199820000|2024-07-17 07:03:40|176916.7|176791.7|176912|176787|176917.2|176792.2|176911.5|176786.5|14
1721199830000|2024-07-17 07:03:50|176911.9|176786.9|176921.3|176796.3|176922.3|176797.3|176911.9|176786.9|16
1721199840000|2024-07-17 07:04:00|176922.1|176797.1|176921.2|176796.2|176922.7|176797.7|176920.5|176795.5|25
1721199850000|2024-07-17 07:04:10|176920.5|176795.5|176957.2|176832.2|176957.3|176832.3|176917.1|176792.1|7
1721199860000|2024-07-17 07:04:20|176958.1|176833.1|176972.9|176847.9|176993.6|176868.6|176958.1|176833.1|17
1721199870000|2024-07-17 07:04:30|176973|176848|176979.6|176854.6|176979.6|176854.6|176970.7|176845.7|15
1721199880000|2024-07-17 07:04:40|176979.2|176854.2|176982.4|176857.4|176982.9|176857.9|176979.2|176854.2|10
1721199890000|2024-07-17 07:04:50|176982.5|176857.5|176993.1|176868.1|176993.4|176868.4|176982.5|176857.5|14
1721199900000|2024-07-17 07:05:00|176992.4|176867.4|176986.1|176861.1|176993.1|176868.1|176983.6|176858.6|22
1721199910000|2024-07-17 07:05:10|176987.3|176862.3|176989.5|176864.5|176990.8|176865.8|176985.1|176860.1|23
1721199920000|2024-07-17 07:05:20|176989.6|176864.6|176972.3|176847.3|176989.6|176864.6|176971.4|176846.4|21
1721199930000|2024-07-17 07:05:30|176970|176845|176989.3|176864.3|176989.3|176864.3|176970|176845|24
1721199940000|2024-07-17 07:05:40|176989.1|176864.1|176992.5|176867.5|176993.7|176868.7|176988.6|176863.6|9
1721199950000|2024-07-17 07:05:50|176992.1|176867.1|176987.4|176862.4|176994|176869|176987.4|176862.4|12
1721199960000|2024-07-17 07:06:00|176986.6|176861.6|176961.2|176836.2|176986.6|176861.6|176957.5|176832.5|22
1721199970000|2024-07-17 07:06:10|176961.3|176836.3|176959.6|176834.6|176965.7|176840.7|176959.6|176834.6|14
1721199980000|2024-07-17 07:06:20|176953.6|176828.6|176962.6|176837.6|176962.6|176837.6|176953.6|176828.6|13
1721199990000|2024-07-17 07:06:30|176961.2|176836.2|176964.8|176839.8|176965.4|176840.4|176961|176836|19
1721200000000|2024-07-17 07:06:40|176960|176835|176972.8|176847.8|176972.8|176847.8|176959.8|176834.8|16
1721200010000|2024-07-17 07:06:50|176973|176848|176978.9|176853.9|176980.4|176855.4|176973|176848|19
1721200020000|2024-07-17 07:07:00|176979|176854|176976.2|176851.2|176979|176854|176964.2|176839.2|24
1721200030000|2024-07-17 07:07:10|176974|176849|176976.1|176851.1|176976.7|176851.7|176974|176849|22
1721200040000|2024-07-17 07:07:20|176976|176851|176967|176842|176976.4|176851.4|176960.9|176835.9|19
1721200050000|2024-07-17 07:07:30|176965.2|176840.2|176904.7|176779.7|176967.1|176842.1|176904.5|176779.5|24
1721200060000|2024-07-17 07:07:40|176904|176779|176897.7|176772.7|176908.7|176783.7|176897.3|176772.3|21
1721200070000|2024-07-17 07:07:50|176897.9|176772.9|176943.2|176818.2|176954.3|176829.3|176861.9|176736.9|30
1721200080000|2024-07-17 07:08:00|176944.4|176819.4|176940|176815|176945.2|176820.2|176932.6|176807.6|28
1721200090000|2024-07-17 07:08:10|176941|176816|176943.9|176818.9|176950.3|176825.3|176938.2|176813.2|23
1721200100000|2024-07-17 07:08:20|176944|176819|176918.7|176793.7|176947.5|176822.5|176913.3|176788.3|18
1721200110000|2024-07-17 07:08:30|176920.3|176795.3|176919.4|176794.4|176937.8|176812.8|176913.5|176788.5|16
1721200120000|2024-07-17 07:08:40|176919.3|176794.3|176934.9|176809.9|176937.1|176812.1|176915.2|176790.2|22
1721200130000|2024-07-17 07:08:50|176932.6|176807.6|176920.2|176795.2|176932.6|176807.6|176917.8|176792.8|15
1721200140000|2024-07-17 07:09:00|176920.4|176795.4|176916.5|176791.5|176920.4|176795.4|176908.3|176783.3|24
1721200150000|2024-07-17 07:09:10|176916.6|176791.6|176903.1|176778.1|176917.4|176792.4|176902.2|176777.2|22
1721200160000|2024-07-17 07:09:20|176902.4|176777.4|176904|176779|176907.5|176782.5|176902.4|176777.4|10
1721200170000|2024-07-17 07:09:30|176904.2|176779.2|176904.2|176779.2|176907.2|176782.2|176904.2|176779.2|12
1721200180000|2024-07-17 07:09:40|176904.4|176779.4|176933.9|176808.9|176947|176822|176903.5|176778.5|13
1721200190000|2024-07-17 07:09:50|176933.8|176808.8|176931.6|176806.6|176933.8|176808.8|176922.9|176797.9|11
1721200200000|2024-07-17 07:10:00|176934.6|176809.6|176934.2|176809.2|176940|176815|176933.3|176808.3|13
1721200210000|2024-07-17 07:10:10|176934.4|176809.4|176946.6|176821.6|176946.9|176821.9|176934.4|176809.4|17
1721200220000|2024-07-17 07:10:20|176946.5|176821.5|176944.4|176819.4|176947.5|176822.5|176943|176818|12
1721200230000|2024-07-17 07:10:30|176944.8|176819.8|176944.9|176819.9|176945.3|176820.3|176942.2|176817.2|13
1721200240000|2024-07-17 07:10:40|176945.5|176820.5|176948.4|176823.4|176952|176827|176945.2|176820.2|16
1721200250000|2024-07-17 07:10:50|176947.5|176822.5|176946|176821|176947.5|176822.5|176945.6|176820.6|7
1721200260000|2024-07-17 07:11:00|176946.4|176821.4|176944|176819|176946.5|176821.5|176942.9|176817.9|10
1721200270000|2024-07-17 07:11:10|176943.7|176818.7|176910.7|176785.7|176943.7|176818.7|176894.7|176769.7|20
1721200280000|2024-07-17 07:11:20|176911.5|176786.5|176914.8|176789.8|176920.6|176795.6|176911.5|176786.5|20
1721200290000|2024-07-17 07:11:30|176915.5|176790.5|176916.3|176791.3|176918.3|176793.3|176914.6|176789.6|13
1721200300000|2024-07-17 07:11:40|176916|176791|176913.6|176788.6|176943.6|176818.6|176908.2|176783.2|24
1721200310000|2024-07-17 07:11:50|176913.8|176788.8|176922.2|176797.2|176922.2|176797.2|176913.8|176788.8|15
1721200320000|2024-07-17 07:12:00|176921.1|176796.1|176915.4|176790.4|176921.1|176796.1|176913.3|176788.3|24
1721200330000|2024-07-17 07:12:10|176915.5|176790.5|176930.3|176805.3|176953.2|176828.2|176915.2|176790.2|20
1721200340000|2024-07-17 07:12:20|176928.5|176803.5|176926.8|176801.8|176933.3|176808.3|176926.5|176801.5|26
1721200350000|2024-07-17 07:12:30|176926.9|176801.9|176922.7|176797.7|176932.7|176807.7|176917.3|176792.3|16
1721200360000|2024-07-17 07:12:40|176921.6|176796.6|176918.3|176793.3|176921.6|176796.6|176915.5|176790.5|15
1721200370000|2024-07-17 07:12:50|176917.3|176792.3|176914.7|176789.7|176920.8|176795.8|176901.3|176776.3|21
1721200380000|2024-07-17 07:13:00|176913.8|176788.8|176934.5|176809.5|176936.4|176811.4|176911.7|176786.7|24
1721200390000|2024-07-17 07:13:10|176933.7|176808.7|176933.4|176808.4|176934.2|176809.2|176932.2|176807.2|7
1721200400000|2024-07-17 07:13:20|176932.4|176807.4|176916.3|176791.3|176946.1|176821.1|176906.1|176781.1|18
1721200410000|2024-07-17 07:13:30|176925.1|176800.1|176916.1|176791.1|176925.1|176800.1|176913.9|176788.9|19
1721200420000|2024-07-17 07:13:40|176916|176791|176902.5|176777.5|176916|176791|176893.8|176768.8|24
1721200430000|2024-07-17 07:13:50|176902.6|176777.6|176890.8|176765.8|176906.1|176781.1|176884.6|176759.6|23
1721200440000|2024-07-17 07:14:00|176889.6|176764.6|176874.1|176749.1|176889.8|176764.8|176872.7|176747.7|22
1721200450000|2024-07-17 07:14:10|176872.8|176747.8|176866.3|176741.3|176872.8|176747.8|176853.3|176728.3|24
1721200460000|2024-07-17 07:14:20|176867|176742|176912|176787|176912.6|176787.6|176863.1|176738.1|23
1721200470000|2024-07-17 07:14:30|176911.3|176786.3|176898.7|176773.7|176915.1|176790.1|176897.5|176772.5|17
1721200480000|2024-07-17 07:14:40|176898|176773|176889.8|176764.8|176898.1|176773.1|176888.1|176763.1|11
1721200490000|2024-07-17 07:14:50|176894|176769|176898.1|176773.1|176903.2|176778.2|176894|176769|30
1721200500000|2024-07-17 07:15:00|176897.6|176772.6|176893.7|176768.7|176898.7|176773.7|176890.2|176765.2|16
1721200510000|2024-07-17 07:15:10|176894|176769|176894.7|176769.7|176897.9|176772.9|176893.6|176768.6|17
1721200520000|2024-07-17 07:15:20|176894.2|176769.2|176894.5|176769.5|176894.6|176769.6|176867.8|176742.8|24
1721200530000|2024-07-17 07:15:30|176894.6|176769.6|176894.4|176769.4|176899.1|176774.1|176893.3|176768.3|16
1721200540000|2024-07-17 07:15:40|176895.5|176770.5|176886.4|176761.4|176895.5|176770.5|176885.4|176760.4|10
1721200550000|2024-07-17 07:15:50|176885.8|176760.8|176908.6|176783.6|176912.2|176787.2|176885.8|176760.8|19
1721200560000|2024-07-17 07:16:00|176907.5|176782.5|176908|176783|176910.9|176785.9|176905.8|176780.8|18
1721200570000|2024-07-17 07:16:10|176907.9|176782.9|176906.7|176781.7|176908.1|176783.1|176906|176781|13
1721200580000|2024-07-17 07:16:20|176907.1|176782.1|176907.1|176782.1|176911|176786|176906.1|176781.1|16
1721200590000|2024-07-17 07:16:30|176907.2|176782.2|176904.8|176779.8|176916.1|176791.1|176904.8|176779.8|16
1721200600000|2024-07-17 07:16:40|176905.9|176780.9|176920.3|176795.3|176931|176806|176905.9|176780.9|11
1721200610000|2024-07-17 07:16:50|176919.5|176794.5|176924.4|176799.4|176925.7|176800.7|176918.5|176793.5|13
1721200620000|2024-07-17 07:17:00|176924.3|176799.3|176965.5|176840.5|176966|176841|176917.8|176792.8|32
1721200630000|2024-07-17 07:17:10|176965.6|176840.6|176959.3|176834.3|176965.6|176840.6|176957.5|176832.5|22
1721200640000|2024-07-17 07:17:20|176958.4|176833.4|176965.3|176840.3|176965.5|176840.5|176958.4|176833.4|11
1721200650000|2024-07-17 07:17:30|176963.3|176838.3|176944.9|176819.9|176963.3|176838.3|176939.2|176814.2|17
1721200660000|2024-07-17 07:17:40|176945|176820|176941.1|176816.1|176945.4|176820.4|176940.3|176815.3|15
1721200670000|2024-07-17 07:17:50|176940.4|176815.4|176941|176816|176944.9|176819.9|176939.1|176814.1|15
1721200680000|2024-07-17 07:18:00|176945.7|176820.7|176961.7|176836.7|176963.3|176838.3|176943.1|176818.1|10
1721200690000|2024-07-17 07:18:10|176961.8|176836.8|176964.7|176839.7|176964.7|176839.7|176961.7|176836.7|8
1721200700000|2024-07-17 07:18:20|176962.6|176837.6|176961.4|176836.4|176964.2|176839.2|176961.4|176836.4|14
1721200710000|2024-07-17 07:18:30|176961.5|176836.5|176959.2|176834.2|176961.5|176836.5|176959.1|176834.1|9
1721200720000|2024-07-17 07:18:40|176959.4|176834.4|176960.9|176835.9|176961|176836|176959.2|176834.2|7
1721200730000|2024-07-17 07:18:50|176960.2|176835.2|176946|176821|176960.2|176835.2|176945.1|176820.1|6
1721200740000|2024-07-17 07:19:00|176946.3|176821.3|176945.4|176820.4|176946.3|176821.3|176945.4|176820.4|5
1721200750000|2024-07-17 07:19:10|176943.7|176818.7|176943.9|176818.9|176943.9|176818.9|176942.9|176817.9|7
1721200760000|2024-07-17 07:19:20|176944|176819|176946.9|176821.9|176946.9|176821.9|176942.9|176817.9|9
1721200770000|2024-07-17 07:19:30|176946.8|176821.8|177018.7|176893.7|177022.6|176897.6|176946.8|176821.8|28
1721200780000|2024-07-17 07:19:40|177019|176894|177026.6|176901.6|177028|176903|177018.5|176893.5|18
1721200790000|2024-07-17 07:19:50|177027.4|176902.4|177023|176898|177027.4|176902.4|177022.1|176897.1|9
1721200800000|2024-07-17 07:20:00|177024.2|176899.2|177036.2|176911.2|177041|176916|177024.2|176899.2|28
1721200810000|2024-07-17 07:20:10|177041.9|176916.9|177041.3|176916.3|177041.9|176916.9|177040|176915|18
1721200820000|2024-07-17 07:20:20|177041.4|176916.4|176991.6|176866.6|177046|176921|176991.6|176866.6|19
1721200830000|2024-07-17 07:20:30|176990.6|176865.6|176990.4|176865.4|176999.7|176874.7|176990.1|176865.1|22
1721200840000|2024-07-17 07:20:40|176989.2|176864.2|176928.7|176803.7|176989.2|176864.2|176918.2|176793.2|29
1721200850000|2024-07-17 07:20:50|176928.6|176803.6|176916.3|176791.3|176931.1|176806.1|176903.4|176778.4|25
1721200860000|2024-07-17 07:21:00|176918.8|176793.8|176925.6|176800.6|176927.7|176802.7|176918.8|176793.8|20
1721200870000|2024-07-17 07:21:10|176925.5|176800.5|176877.9|176752.9|176925.5|176800.5|176872.8|176747.8|30
1721200880000|2024-07-17 07:21:20|176877.4|176752.4|176869.6|176744.6|176877.6|176752.6|176864.9|176739.9|24
1721200890000|2024-07-17 07:21:30|176868.6|176743.6|176871.1|176746.1|176884.7|176759.7|176868.6|176743.6|21
1721200900000|2024-07-17 07:21:40|176872|176747|176872.5|176747.5|176879|176754|176871.3|176746.3|23
1721200910000|2024-07-17 07:21:50|176872.4|176747.4|176857.5|176732.5|176872.4|176747.4|176853.2|176728.2|22
1721200920000|2024-07-17 07:22:00|176858.2|176733.2|176863.7|176738.7|176866.5|176741.5|176854|176729|26
1721200930000|2024-07-17 07:22:10|176863.4|176738.4|176876.2|176751.2|176880.5|176755.5|176862.3|176737.3|20
1721200940000|2024-07-17 07:22:20|176876.7|176751.7|176864.7|176739.7|176876.7|176751.7|176859.6|176734.6|24
1721200950000|2024-07-17 07:22:30|176865.3|176740.3|176877.5|176752.5|176882.4|176757.4|176865.3|176740.3|26
1721200960000|2024-07-17 07:22:40|176877.9|176752.9|176894.8|176769.8|176894.9|176769.9|176877.3|176752.3|24
1721200970000|2024-07-17 07:22:50|176895.1|176770.1|176885.2|176760.2|176895.1|176770.1|176882.1|176757.1|14
1721200980000|2024-07-17 07:23:00|176885.1|176760.1|176887|176762|176887.4|176762.4|176880.9|176755.9|20
1721200990000|2024-07-17 07:23:10|176887.2|176762.2|176856.1|176731.1|176887.2|176762.2|176853.8|176728.8|26
1721201000000|2024-07-17 07:23:20|176855.8|176730.8|176853.5|176728.5|176856|176731|176852.1|176727.1|9
1721201010000|2024-07-17 07:23:30|176849.7|176724.7|176837.1|176712.1|176849.7|176724.7|176836.8|176711.8|27
1721201020000|2024-07-17 07:23:40|176837.5|176712.5|176840.5|176715.5|176844.2|176719.2|176837.5|176712.5|19
1721201030000|2024-07-17 07:23:50|176840.7|176715.7|176884.1|176759.1|176884.9|176759.9|176840.7|176715.7|20
1721201040000|2024-07-17 07:24:00|176885.2|176760.2|176897|176772|176906|176781|176885.2|176760.2|27
1721201050000|2024-07-17 07:24:10|176896|176771|176883.7|176758.7|176899.6|176774.6|176881.5|176756.5|15
1721201060000|2024-07-17 07:24:20|176883.2|176758.2|176878.1|176753.1|176886.2|176761.2|176870.8|176745.8|16
1721201070000|2024-07-17 07:24:30|176877.6|176752.6|176881.2|176756.2|176882.2|176757.2|176876.9|176751.9|17
1721201080000|2024-07-17 07:24:40|176880.1|176755.1|176871.2|176746.2|176881.6|176756.6|176866.8|176741.8|26
1721201090000|2024-07-17 07:24:50|176870.9|176745.9|176882.6|176757.6|176882.6|176757.6|176870.9|176745.9|17
1721201100000|2024-07-17 07:25:00|176882.5|176757.5|176866.7|176741.7|176882.5|176757.5|176862.1|176737.1|19
1721201110000|2024-07-17 07:25:10|176865.7|176740.7|176859.2|176734.2|176867.5|176742.5|176859.2|176734.2|24
1721201120000|2024-07-17 07:25:20|176859.1|176734.1|176858.6|176733.6|176859.3|176734.3|176856.8|176731.8|16
1721201130000|2024-07-17 07:25:30|176859|176734|176870.9|176745.9|176870.9|176745.9|176855.8|176730.8|23
1721201140000|2024-07-17 07:25:40|176879.1|176754.1|176868.9|176743.9|176879.1|176754.1|176868.4|176743.4|19
1721201150000|2024-07-17 07:25:50|176871.3|176746.3|176875|176750|176877|176752|176869.4|176744.4|21
1721201160000|2024-07-17 07:26:00|176876|176751|176898.6|176773.6|176902.2|176777.2|176876|176751|25
1721201170000|2024-07-17 07:26:10|176898.5|176773.5|176879.2|176754.2|176898.5|176773.5|176872|176747|17
1721201180000|2024-07-17 07:26:20|176878|176753|176882.1|176757.1|176893.4|176768.4|176877.5|176752.5|20
1721201190000|2024-07-17 07:26:30|176860.5|176735.5|176857.2|176732.2|176860.5|176735.5|176855.2|176730.2|31
1721201200000|2024-07-17 07:26:40|176857.3|176732.3|176859.8|176734.8|176867.3|176742.3|176857.3|176732.3|25
1721201210000|2024-07-17 07:26:50|176860.1|176735.1|176867.9|176742.9|176867.9|176742.9|176860|176735|21
1721201220000|2024-07-17 07:27:00|176865.3|176740.3|176864.2|176739.2|176865.4|176740.4|176864.1|176739.1|15
1721201230000|2024-07-17 07:27:10|176864.4|176739.4|176869.8|176744.8|176872.5|176747.5|176863|176738|28
1721201240000|2024-07-17 07:27:20|176870.6|176745.6|176923.6|176798.6|176933.2|176808.2|176870.6|176745.6|25
1721201250000|2024-07-17 07:27:30|176923|176798|176924.8|176799.8|176932.9|176807.9|176919.2|176794.2|12
1721201260000|2024-07-17 07:27:40|176923.5|176798.5|176916.7|176791.7|176925|176800|176913.7|176788.7|14
1721201270000|2024-07-17 07:27:50|176917.5|176792.5|176907.8|176782.8|176919.3|176794.3|176907.8|176782.8|14
1721201280000|2024-07-17 07:28:00|176907.2|176782.2|176916.5|176791.5|176922|176797|176901|176776|22
1721201290000|2024-07-17 07:28:10|176916.2|176791.2|176911.7|176786.7|176916.2|176791.2|176910.8|176785.8|9
1721201300000|2024-07-17 07:28:20|176912.6|176787.6|176920.5|176795.5|176931.6|176806.6|176906.7|176781.7|18
1721201310000|2024-07-17 07:28:30|176920.6|176795.6|176989|176864|176990.3|176865.3|176916.6|176791.6|22
1721201320000|2024-07-17 07:28:40|176988.7|176863.7|176971.8|176846.8|176988.7|176863.7|176970.8|176845.8|28
1721201330000|2024-07-17 07:28:50|176968.5|176843.5|176965.6|176840.6|176984.3|176859.3|176965.6|176840.6|24
1721201340000|2024-07-17 07:29:00|176966.9|176841.9|176968.6|176843.6|176971.9|176846.9|176962.6|176837.6|30
1721201350000|2024-07-17 07:29:10|176966.6|176841.6|176965.6|176840.6|176970.9|176845.9|176964|176839|14
1721201360000|2024-07-17 07:29:20|176966.1|176841.1|176975|176850|176975.5|176850.5|176966.1|176841.1|16
1721201370000|2024-07-17 07:29:30|176959|176834|176985|176860|176985|176860|176959|176834|21
1721201380000|2024-07-17 07:29:40|176980.3|176855.3|176966.2|176841.2|176980.3|176855.3|176965.5|176840.5|20
1721201390000|2024-07-17 07:29:50|176967.8|176842.8|176954.9|176829.9|176968.4|176843.4|176949.1|176824.1|15
1721201400000|2024-07-17 07:30:00|176954.8|176829.8|176953.7|176828.7|176963.8|176838.8|176947.4|176822.4|22
1721201410000|2024-07-17 07:30:10|176955|176830|176952.9|176827.9|176956.9|176831.9|176951.6|176826.6|15
1721201420000|2024-07-17 07:30:20|176952.3|176827.3|176961.7|176836.7|176963.1|176838.1|176952.3|176827.3|17
1721201430000|2024-07-17 07:30:30|177044.8|176919.8|177018.3|176893.3|177044.8|176919.8|177014.7|176889.7|27
1721201440000|2024-07-17 07:30:40|177019.1|176894.1|177026.8|176901.8|177028.5|176903.5|177014.5|176889.5|24
1721201450000|2024-07-17 07:30:50|177026.3|176901.3|177017.7|176892.7|177026.3|176901.3|177013.2|176888.2|25
1721201460000|2024-07-17 07:31:00|177027.3|176902.3|177028.7|176903.7|177029.8|176904.8|177018.4|176893.4|22
1721201470000|2024-07-17 07:31:10|177028|176903|177031.5|176906.5|177032.4|176907.4|177024.4|176899.4|19
1721201480000|2024-07-17 07:31:20|177030.8|176905.8|177033.9|176908.9|177035.8|176910.8|177030.4|176905.4|15
1721201490000|2024-07-17 07:31:30|177034.1|176909.1|177033.9|176908.9|177034.1|176909.1|177027.9|176902.9|16
1721201500000|2024-07-17 07:31:40|177034|176909|177036.6|176911.6|177038.5|176913.5|177032.5|176907.5|19
1721201510000|2024-07-17 07:31:50|177037.3|176912.3|177005.5|176880.5|177037.3|176912.3|176995.6|176870.6|17
1721201520000|2024-07-17 07:32:00|177013.9|176888.9|177013.1|176888.1|177020.3|176895.3|177007|176882|30
1721201530000|2024-07-17 07:32:10|177010.4|176885.4|177015.1|176890.1|177018.1|176893.1|177009.1|176884.1|25
1721201540000|2024-07-17 07:32:20|177017.1|176892.1|177017.9|176892.9|177017.9|176892.9|177012.9|176887.9|23
1721201550000|2024-07-17 07:32:30|177018.1|176893.1|177010.4|176885.4|177018.1|176893.1|177010.3|176885.3|19
1721201560000|2024-07-17 07:32:40|177012.2|176887.2|176997.5|176872.5|177014.3|176889.3|176997.3|176872.3|21
1721201570000|2024-07-17 07:32:50|176996.7|176871.7|177012.1|176887.1|177021.2|176896.2|176996.7|176871.7|18
1721201580000|2024-07-17 07:33:00|177025|176900|177006.6|176881.6|177025|176900|177006|176881|22
1721201590000|2024-07-17 07:33:10|177006.7|176881.7|177002|176877|177006.7|176881.7|176994.4|176869.4|17
1721201600000|2024-07-17 07:33:20|177001.3|176876.3|176999.8|176874.8|177001.3|176876.3|176987|176862|15
1721201610000|2024-07-17 07:33:30|176999.7|176874.7|176994.9|176869.9|177000.5|176875.5|176993.1|176868.1|18
1721201620000|2024-07-17 07:33:40|176993.1|176868.1|176996|176871|176997.7|176872.7|176993.1|176868.1|14
1721201630000|2024-07-17 07:33:50|176996.1|176871.1|176991.6|176866.6|177007.1|176882.1|176991.6|176866.6|13
1721201640000|2024-07-17 07:34:00|176992.3|176867.3|176994|176869|176995.7|176870.7|176992.3|176867.3|11
1721201650000|2024-07-17 07:34:10|176993.3|176868.3|176993.7|176868.7|176994.3|176869.3|176993.3|176868.3|14
1721201660000|2024-07-17 07:34:20|176993.1|176868.1|176992|176867|176999.1|176874.1|176985.6|176860.6|14
1721201670000|2024-07-17 07:34:30|176991.5|176866.5|176987.7|176862.7|176991.8|176866.8|176987.7|176862.7|7
1721201680000|2024-07-17 07:34:40|176988.5|176863.5|176988.1|176863.1|176988.5|176863.5|176987.2|176862.2|11
1721201690000|2024-07-17 07:34:50|176989.3|176864.3|176992.7|176867.7|177000.7|176875.7|176988.1|176863.1|14
1721201700000|2024-07-17 07:35:00|176991.3|176866.3|176989|176864|176991.4|176866.4|176989|176864|17
1721201710000|2024-07-17 07:35:10|176987.8|176862.8|176991.8|176866.8|176991.8|176866.8|176986.3|176861.3|10
1721201720000|2024-07-17 07:35:20|176991.7|176866.7|176990.4|176865.4|176991.7|176866.7|176988.1|176863.1|15
1721201730000|2024-07-17 07:35:30|176990.7|176865.7|176995.3|176870.3|176999.9|176874.9|176990.7|176865.7|15
1721201740000|2024-07-17 07:35:40|176993.7|176868.7|176986.4|176861.4|176995|176870|176986.1|176861.1|11
1721201750000|2024-07-17 07:35:50|176985.2|176860.2|176937.3|176812.3|176986.3|176861.3|176937.3|176812.3|16
1721201760000|2024-07-17 07:36:00|176937.4|176812.4|176914.5|176789.5|176939.5|176814.5|176904.8|176779.8|23
1721201770000|2024-07-17 07:36:10|176915.2|176790.2|176920.4|176795.4|176920.4|176795.4|176910.4|176785.4|26
1721201780000|2024-07-17 07:36:20|176920.5|176795.5|176917.2|176792.2|176930|176805|176914.2|176789.2|20
1721201790000|2024-07-17 07:36:30|176918.1|176793.1|176914.8|176789.8|176921.2|176796.2|176913.8|176788.8|20
1721201800000|2024-07-17 07:36:40|176914.9|176789.9|176915.3|176790.3|176915.3|176790.3|176910.4|176785.4|20
1721201810000|2024-07-17 07:36:50|176914.6|176789.6|176875.8|176750.8|176914.6|176789.6|176866.4|176741.4|22
1721201820000|2024-07-17 07:37:00|176875.9|176750.9|176875.5|176750.5|176876.3|176751.3|176875.2|176750.2|10
1721201830000|2024-07-17 07:37:10|176875.6|176750.6|176911.6|176786.6|176923.5|176798.5|176875.6|176750.6|32
1721201840000|2024-07-17 07:37:20|176913.5|176788.5|176882|176757|176917.4|176792.4|176880.5|176755.5|26
1721201850000|2024-07-17 07:37:30|176882.2|176757.2|176875|176750|176882.2|176757.2|176866.1|176741.1|22
1721201860000|2024-07-17 07:37:40|176873.9|176748.9|176811.6|176686.6|176873.9|176748.9|176810.7|176685.7|23
1721201870000|2024-07-17 07:37:50|176812|176687|176770|176645|176829.5|176704.5|176767.5|176642.5|27
1721201880000|2024-07-17 07:38:00|176770.3|176645.3|176746|176621|176770.3|176645.3|176744.2|176619.2|23
1721201890000|2024-07-17 07:38:10|176746.7|176621.7|176745.9|176620.9|176747.7|176622.7|176743.4|176618.4|20
1721201900000|2024-07-17 07:38:20|176746.6|176621.6|176771|176646|176783.1|176658.1|176741.5|176616.5|28
1721201910000|2024-07-17 07:38:30|176771.1|176646.1|176769.3|176644.3|176791.3|176666.3|176769.3|176644.3|24
1721201920000|2024-07-17 07:38:40|176770.1|176645.1|176770.1|176645.1|176781.2|176656.2|176763.7|176638.7|31
1721201930000|2024-07-17 07:38:50|176769.6|176644.6|176774.8|176649.8|176780.7|176655.7|176769.6|176644.6|28
1721201940000|2024-07-17 07:39:00|176775|176650|176863.7|176738.7|176868.9|176743.9|176775|176650|30
1721201950000|2024-07-17 07:39:10|176867.7|176742.7|176839.7|176714.7|176867.7|176742.7|176838.7|176713.7|15
1721201960000|2024-07-17 07:39:20|176839.9|176714.9|176829.7|176704.7|176840.5|176715.5|176826|176701|23
1721201970000|2024-07-17 07:39:30|176829.5|176704.5|176818.7|176693.7|176830.6|176705.6|176799.6|176674.6|26
1721201980000|2024-07-17 07:39:40|176819|176694|176821.3|176696.3|176829.8|176704.8|176818|176693|28
1721201990000|2024-07-17 07:39:50|176821.6|176696.6|176816.7|176691.7|176832|176707|176816.7|176691.7|24
1721202000000|2024-07-17 07:40:00|176818.1|176693.1|176822.6|176697.6|176823.7|176698.7|176815.2|176690.2|20
1721202010000|2024-07-17 07:40:10|176823.7|176698.7|176822.8|176697.8|176824.3|176699.3|176822.3|176697.3|12
1721202020000|2024-07-17 07:40:20|176821.4|176696.4|176803.4|176678.4|176822.4|176697.4|176803.4|176678.4|21
1721202030000|2024-07-17 07:40:30|176788.2|176663.2|176794.6|176669.6|176799.3|176674.3|176788.2|176663.2|25
1721202040000|2024-07-17 07:40:40|176794.5|176669.5|176796.4|176671.4|176796.4|176671.4|176790.4|176665.4|17
1721202050000|2024-07-17 07:40:50|176796.9|176671.9|176790.6|176665.6|176803.5|176678.5|176789.4|176664.4|20
1721202060000|2024-07-17 07:41:00|176800.3|176675.3|176794.2|176669.2|176803.4|176678.4|176793.1|176668.1|18
1721202070000|2024-07-17 07:41:10|176793.6|176668.6|176754.6|176629.6|176793.8|176668.8|176752.4|176627.4|13
1721202080000|2024-07-17 07:41:20|176756.9|176631.9|176756.7|176631.7|176759.3|176634.3|176756|176631|15
1721202090000|2024-07-17 07:41:30|176757.2|176632.2|176761.5|176636.5|176762.2|176637.2|176756.5|176631.5|23
1721202100000|2024-07-17 07:41:40|176761.3|176636.3|176760.4|176635.4|176761.9|176636.9|176757|176632|21
1721202110000|2024-07-17 07:41:50|176760.5|176635.5|176756|176631|176760.5|176635.5|176753.2|176628.2|14
1721202120000|2024-07-17 07:42:00|176755.7|176630.7|176755.2|176630.2|176756.5|176631.5|176753.8|176628.8|14
1721202130000|2024-07-17 07:42:10|176755.8|176630.8|176785.9|176660.9|176791.6|176666.6|176755.8|176630.8|24
1721202140000|2024-07-17 07:42:20|176786|176661|176781.5|176656.5|176792.4|176667.4|176781.5|176656.5|24
1721202150000|2024-07-17 07:42:30|176781.4|176656.4|176730.3|176605.3|176783.8|176658.8|176726.5|176601.5|19
1721202160000|2024-07-17 07:42:40|176729.5|176604.5|176756.8|176631.8|176761.5|176636.5|176729.5|176604.5|22
1721202170000|2024-07-17 07:42:50|176757.2|176632.2|176748.4|176623.4|176759.8|176634.8|176748.4|176623.4|21
1721202180000|2024-07-17 07:43:00|176748.5|176623.5|176752.5|176627.5|176752.5|176627.5|176745.4|176620.4|23
1721202190000|2024-07-17 07:43:10|176751.2|176626.2|176748.8|176623.8|176751.3|176626.3|176747.9|176622.9|9
1721202200000|2024-07-17 07:43:20|176749.2|176624.2|176732.4|176607.4|176749.2|176624.2|176730.7|176605.7|15
1721202210000|2024-07-17 07:43:30|176731.7|176606.7|176734.8|176609.8|176736.6|176611.6|176731.2|176606.2|14
1721202220000|2024-07-17 07:43:40|176734.7|176609.7|176731.9|176606.9|176734.7|176609.7|176730.3|176605.3|11
1721202230000|2024-07-17 07:43:50|176731.1|176606.1|176724.2|176599.2|176732|176607|176722.9|176597.9|18
1721202240000|2024-07-17 07:44:00|176722.4|176597.4|176722.1|176597.1|176723.1|176598.1|176719|176594|15
1721202250000|2024-07-17 07:44:10|176734.6|176609.6|176735.6|176610.6|176741|176616|176732.3|176607.3|17
1721202260000|2024-07-17 07:44:20|176735.2|176610.2|176732.5|176607.5|176740.8|176615.8|176731.3|176606.3|20
1721202270000|2024-07-17 07:44:30|176734.6|176609.6|176738.7|176613.7|176745.4|176620.4|176726.5|176601.5|22
1721202280000|2024-07-17 07:44:40|176739.9|176614.9|176765.3|176640.3|176768.8|176643.8|176739.9|176614.9|23
1721202290000|2024-07-17 07:44:50|176765.7|176640.7|176789.9|176664.9|176792.7|176667.7|176765.7|176640.7|17
1721202300000|2024-07-17 07:45:00|176791.1|176666.1|176798.7|176673.7|176801.3|176676.3|176788.7|176663.7|20
1721202310000|2024-07-17 07:45:10|176798.6|176673.6|176802.5|176677.5|176802.7|176677.7|176781.6|176656.6|20
1721202320000|2024-07-17 07:45:20|176801.8|176676.8|176788|176663|176802.5|176677.5|176787.4|176662.4|26
1721202330000|2024-07-17 07:45:30|176789.4|176664.4|176738.4|176613.4|176793.7|176668.7|176731.9|176606.9|17
1721202340000|2024-07-17 07:45:40|176721.9|176596.9|176715.1|176590.1|176722.3|176597.3|176713.8|176588.8|27
1721202350000|2024-07-17 07:45:50|176714.7|176589.7|176730.6|176605.6|176730.6|176605.6|176714.3|176589.3|15
1721202360000|2024-07-17 07:46:00|176729.9|176604.9|176737.9|176612.9|176741.9|176616.9|176729.9|176604.9|18
1721202370000|2024-07-17 07:46:10|176738|176613|176737.7|176612.7|176742.4|176617.4|176733.4|176608.4|16
1721202380000|2024-07-17 07:46:20|176737.2|176612.2|176742.7|176617.7|176744.8|176619.8|176737.2|176612.2|8
1721202390000|2024-07-17 07:46:30|176742.9|176617.9|176711.2|176586.2|176742.9|176617.9|176707|176582|20
1721202400000|2024-07-17 07:46:40|176710.6|176585.6|176717|176592|176717|176592|176710.6|176585.6|20
1721202410000|2024-07-17 07:46:50|176717.9|176592.9|176716.8|176591.8|176717.9|176592.9|176716.6|176591.6|11
1721202420000|2024-07-17 07:47:00|176719.3|176594.3|176712.6|176587.6|176719.3|176594.3|176708.1|176583.1|17
1721202430000|2024-07-17 07:47:10|176711.4|176586.4|176715.1|176590.1|176715.1|176590.1|176711.1|176586.1|15
1721202440000|2024-07-17 07:47:20|176714.6|176589.6|176715.4|176590.4|176716.6|176591.6|176713.8|176588.8|12
1721202450000|2024-07-17 07:47:30|176714.9|176589.9|176714.4|176589.4|176715|176590|176713.6|176588.6|8
1721202460000|2024-07-17 07:47:40|176712.4|176587.4|176687.2|176562.2|176713.6|176588.6|176687|176562|21
1721202470000|2024-07-17 07:47:50|176687.5|176562.5|176711.4|176586.4|176714.6|176589.6|176687.2|176562.2|16
1721202480000|2024-07-17 07:48:00|176711.8|176586.8|176700.6|176575.6|176713.2|176588.2|176699.7|176574.7|12
1721202490000|2024-07-17 07:48:10|176700.7|176575.7|176714.6|176589.6|176714.6|176589.6|176700.7|176575.7|19
1721202500000|2024-07-17 07:48:20|176714.5|176589.5|176733.5|176608.5|176735.6|176610.6|176714.5|176589.5|11
1721202510000|2024-07-17 07:48:30|176734.7|176609.7|176735.6|176610.6|176736.4|176611.4|176734.7|176609.7|11
1721202520000|2024-07-17 07:48:40|176736.2|176611.2|176742.1|176617.1|176745.6|176620.6|176735.6|176610.6|16
1721202530000|2024-07-17 07:48:50|176738.1|176613.1|176733.1|176608.1|176738.1|176613.1|176731.4|176606.4|16
1721202540000|2024-07-17 07:49:00|176747|176622|176747.2|176622.2|176748.2|176623.2|176745.4|176620.4|23
1721202550000|2024-07-17 07:49:10|176746.5|176621.5|176748|176623|176748.3|176623.3|176746.3|176621.3|16
1721202560000|2024-07-17 07:49:20|176748.1|176623.1|176769.9|176644.9|176770.3|176645.3|176746.9|176621.9|16
1721202570000|2024-07-17 07:49:30|176773.1|176648.1|176797.9|176672.9|176803.1|176678.1|176773.1|176648.1|17
1721202580000|2024-07-17 07:49:40|176802.3|176677.3|176791.1|176666.1|176802.9|176677.9|176786.5|176661.5|31
1721202590000|2024-07-17 07:49:50|176791.5|176666.5|176808.6|176683.6|176813.1|176688.1|176784.8|176659.8|24
1721202600000|2024-07-17 07:50:00|176810.1|176685.1|176775.7|176650.7|176810.1|176685.1|176774.5|176649.5|13
1721202610000|2024-07-17 07:50:10|176775.9|176650.9|176786.3|176661.3|176789.2|176664.2|176774.9|176649.9|16
1721202620000|2024-07-17 07:50:20|176786.4|176661.4|176783.3|176658.3|176786.5|176661.5|176783.3|176658.3|8
1721202630000|2024-07-17 07:50:30|176784.1|176659.1|176788|176663|176788.8|176663.8|176784.1|176659.1|16
1721202640000|2024-07-17 07:50:40|176787.7|176662.7|176706.7|176581.7|176787.7|176662.7|176706.7|176581.7|15
1721202650000|2024-07-17 07:50:50|176708.3|176583.3|176714.5|176589.5|176715.3|176590.3|176708.3|176583.3|6
1721202660000|2024-07-17 07:51:00|176715.2|176590.2|176708.7|176583.7|176722.7|176597.7|176708.7|176583.7|22
1721202670000|2024-07-17 07:51:10|176709.5|176584.5|176712.7|176587.7|176713.8|176588.8|176709.1|176584.1|17
1721202680000|2024-07-17 07:51:20|176712.8|176587.8|176713.6|176588.6|176720.8|176595.8|176711.7|176586.7|17
1721202690000|2024-07-17 07:51:30|176713.2|176588.2|176731.2|176606.2|176732.1|176607.1|176712.2|176587.2|24
1721202700000|2024-07-17 07:51:40|176731.4|176606.4|176690|176565|176731.4|176606.4|176690|176565|22
1721202710000|2024-07-17 07:51:50|176702.1|176577.1|176705.5|176580.5|176708.2|176583.2|176702.1|176577.1|20
1721202720000|2024-07-17 07:52:00|176704.9|176579.9|176709.7|176584.7|176709.7|176584.7|176703|176578|25
1721202730000|2024-07-17 07:52:10|176709.9|176584.9|176677.2|176552.2|176709.9|176584.9|176676.9|176551.9|17
1721202740000|2024-07-17 07:52:20|176676.5|176551.5|176678|176553|176678|176553|176676.2|176551.2|9
1721202750000|2024-07-17 07:52:30|176677.3|176552.3|176683.9|176558.9|176684.1|176559.1|176677.3|176552.3|15
1721202760000|2024-07-17 07:52:40|176684.8|176559.8|176699.2|176574.2|176701.4|176576.4|176684.8|176559.8|18
1721202770000|2024-07-17 07:52:50|176698.9|176573.9|176712|176587|176712|176587|176698.9|176573.9|14
1721202780000|2024-07-17 07:53:00|176707.7|176582.7|176705|176580|176711.7|176586.7|176697.7|176572.7|29
1721202790000|2024-07-17 07:53:10|176705.4|176580.4|176709.1|176584.1|176711.3|176586.3|176704.8|176579.8|23
1721202800000|2024-07-17 07:53:20|176708.9|176583.9|176706.8|176581.8|176710.4|176585.4|176706.3|176581.3|18
1721202810000|2024-07-17 07:53:30|176707.1|176582.1|176704.2|176579.2|176719.3|176594.3|176704.2|176579.2|10
1721202820000|2024-07-17 07:53:40|176706.5|176581.5|176707.5|176582.5|176709.2|176584.2|176700.2|176575.2|17
1721202830000|2024-07-17 07:53:50|176707.7|176582.7|176707.2|176582.2|176708.3|176583.3|176707.2|176582.2|5
1721202840000|2024-07-17 07:54:00|176707.1|176582.1|176708.4|176583.4|176709.8|176584.8|176706.5|176581.5|18
1721202850000|2024-07-17 07:54:10|176707.7|176582.7|176697|176572|176707.7|176582.7|176692.9|176567.9|20
1721202860000|2024-07-17 07:54:20|176698.9|176573.9|176695|176570|176698.9|176573.9|176695|176570|13
1721202870000|2024-07-17 07:54:30|176695.2|176570.2|176679.5|176554.5|176695.2|176570.2|176673.8|176548.8|12
1721202880000|2024-07-17 07:54:40|176679.4|176554.4|176680.1|176555.1|176685.4|176560.4|176675.6|176550.6|17
1721202890000|2024-07-17 07:54:50|176679.7|176554.7|176681.2|176556.2|176683.6|176558.6|176679.1|176554.1|18
1721202900000|2024-07-17 07:55:00|176681.9|176556.9|176698.9|176573.9|176704.4|176579.4|176681.9|176556.9|10
1721202910000|2024-07-17 07:55:10|176698.6|176573.6|176682.5|176557.5|176698.6|176573.6|176677.2|176552.2|14
1721202920000|2024-07-17 07:55:20|176683.5|176558.5|176682.1|176557.1|176689.5|176564.5|176679.5|176554.5|11
1721202930000|2024-07-17 07:55:30|176681.8|176556.8|176708.2|176583.2|176709.4|176584.4|176681.8|176556.8|20
1721202940000|2024-07-17 07:55:40|176704.7|176579.7|176710.5|176585.5|176711.9|176586.9|176704.6|176579.6|17
1721202950000|2024-07-17 07:55:50|176710.8|176585.8|176705.6|176580.6|176710.8|176585.8|176704.3|176579.3|8
1721202960000|2024-07-17 07:56:00|176708.9|176583.9|176706.9|176581.9|176708.9|176583.9|176706.1|176581.1|12
1721202970000|2024-07-17 07:56:10|176706.6|176581.6|176732.4|176607.4|176741.7|176616.7|176706.6|176581.6|12
1721202980000|2024-07-17 07:56:20|176728.6|176603.6|176734.6|176609.6|176737.2|176612.2|176728.5|176603.5|17
1721202990000|2024-07-17 07:56:30|176733.9|176608.9|176739.9|176614.9|176739.9|176614.9|176731|176606|23
1721203000000|2024-07-17 07:56:40|176739.5|176614.5|176750.7|176625.7|176774|176649|176735.4|176610.4|17
1721203010000|2024-07-17 07:56:50|176750.3|176625.3|176761.5|176636.5|176769.6|176644.6|176748.7|176623.7|27
1721203020000|2024-07-17 07:57:00|176760.4|176635.4|176762.4|176637.4|176767.7|176642.7|176760.4|176635.4|28
1721203030000|2024-07-17 07:57:10|176762.3|176637.3|176764.1|176639.1|176766.6|176641.6|176759.8|176634.8|18
1721203040000|2024-07-17 07:57:20|176765.5|176640.5|176768.4|176643.4|176770.4|176645.4|176765.5|176640.5|10
1721203050000|2024-07-17 07:57:30|176768.8|176643.8|176714.1|176589.1|176768.8|176643.8|176712.9|176587.9|23
1721203060000|2024-07-17 07:57:40|176714.4|176589.4|176731.3|176606.3|176731.3|176606.3|176708.6|176583.6|28
1721203070000|2024-07-17 07:57:50|176730.1|176605.1|176769.3|176644.3|176781.5|176656.5|176730.1|176605.1|23
1721203080000|2024-07-17 07:58:00|176772.5|176647.5|176777.3|176652.3|176777.5|176652.5|176769.3|176644.3|18
1721203090000|2024-07-17 07:58:10|176776.6|176651.6|176835.4|176710.4|176843.7|176718.7|176776.6|176651.6|24
1721203100000|2024-07-17 07:58:20|176836.6|176711.6|176814.8|176689.8|176836.6|176711.6|176803|176678|25
1721203110000|2024-07-17 07:58:30|176816.1|176691.1|176803.6|176678.6|176824.1|176699.1|176803.2|176678.2|24
1721203120000|2024-07-17 07:58:40|176803.7|176678.7|176804.1|176679.1|176808.3|176683.3|176803.7|176678.7|16
1721203130000|2024-07-17 07:58:50|176804.4|176679.4|176780.9|176655.9|176804.9|176679.9|176775.5|176650.5|26
1721203140000|2024-07-17 07:59:00|176778.7|176653.7|176771.2|176646.2|176782.2|176657.2|176771.2|176646.2|19
1721203150000|2024-07-17 07:59:10|176770.4|176645.4|176780.7|176655.7|176781.1|176656.1|176768.5|176643.5|18
1721203160000|2024-07-17 07:59:20|176781.7|176656.7|176804.8|176679.8|176820.8|176695.8|176774.1|176649.1|28
1721203170000|2024-07-17 07:59:30|176802.7|176677.7|176829.7|176704.7|176831|176706|176800.7|176675.7|27
1721203180000|2024-07-17 07:59:40|176828.1|176703.1|176813.2|176688.2|176828.9|176703.9|176811.3|176686.3|26
1721203190000|2024-07-17 07:59:50|176812.2|176687.2|176803.4|176678.4|176813.2|176688.2|176803.4|176678.4|23
1721203200000|2024-07-17 08:00:00|176802.3|176677.3|176790|176665|176802.9|176677.9|176779.9|176654.9|31
1721203210000|2024-07-17 08:00:10|176790.1|176665.1|176793.2|176668.2|176793.3|176668.3|176789.7|176664.7|19
1721203220000|2024-07-17 08:00:20|176793.9|176668.9|176825.7|176700.7|176861.9|176736.9|176793.9|176668.9|28
1721203230000|2024-07-17 08:00:30|176824.7|176699.7|176837.9|176712.9|176839.8|176714.8|176824.1|176699.1|29
1721203240000|2024-07-17 08:00:40|176838.8|176713.8|176857.4|176732.4|176857.9|176732.9|176828.5|176703.5|31
1721203250000|2024-07-17 08:00:50|176868.7|176743.7|176845.1|176720.1|176868.7|176743.7|176842.8|176717.8|27
1721203260000|2024-07-17 08:01:00|176844.1|176719.1|176846.9|176721.9|176848.1|176723.1|176841|176716|26
1721203270000|2024-07-17 08:01:10|176849.4|176724.4|176840.4|176715.4|176858.8|176733.8|176839.9|176714.9|22
1721203280000|2024-07-17 08:01:20|176840.6|176715.6|176851.6|176726.6|176851.7|176726.7|176840.4|176715.4|24
1721203290000|2024-07-17 08:01:30|176850.9|176725.9|176853.3|176728.3|176861.4|176736.4|176846.5|176721.5|26
1721203300000|2024-07-17 08:01:40|176863.6|176738.6|176876.2|176751.2|176881.8|176756.8|176863.6|176738.6|25
1721203310000|2024-07-17 08:01:50|176875.8|176750.8|176865.9|176740.9|176876.1|176751.1|176865.2|176740.2|20
1721203320000|2024-07-17 08:02:00|176863.7|176738.7|176863.4|176738.4|176874.7|176749.7|176862.9|176737.9|24
1721203330000|2024-07-17 08:02:10|176864.1|176739.1|176845.7|176720.7|176872.4|176747.4|176845.7|176720.7|18
1721203340000|2024-07-17 08:02:20|176844.7|176719.7|176833.4|176708.4|176848.5|176723.5|176832.8|176707.8|22
1721203350000|2024-07-17 08:02:30|176833.3|176708.3|176833.8|176708.8|176834.5|176709.5|176833.3|176708.3|16
1721203360000|2024-07-17 08:02:40|176833.2|176708.2|176776.9|176651.9|176834|176709|176764.9|176639.9|26
1721203370000|2024-07-17 08:02:50|176769.9|176644.9|176781.8|176656.8|176785.4|176660.4|176761|176636|22
1721203380000|2024-07-17 08:03:00|176782.3|176657.3|176766.4|176641.4|176782.3|176657.3|176760.9|176635.9|22
1721203390000|2024-07-17 08:03:10|176776|176651|176760.4|176635.4|176779|176654|176760.4|176635.4|30
1721203400000|2024-07-17 08:03:20|176760.7|176635.7|176778.9|176653.9|176780.1|176655.1|176759.7|176634.7|22
1721203410000|2024-07-17 08:03:30|176777.2|176652.2|176773.6|176648.6|176778.6|176653.6|176773.6|176648.6|13
1721203420000|2024-07-17 08:03:40|176771.4|176646.4|176743.3|176618.3|176771.4|176646.4|176736.4|176611.4|34
1721203430000|2024-07-17 08:03:50|176747.2|176622.2|176730.1|176605.1|176748.6|176623.6|176727.3|176602.3|18
1721203440000|2024-07-17 08:04:00|176732.5|176607.5|176776.4|176651.4|176776.7|176651.7|176732.5|176607.5|32
1721203450000|2024-07-17 08:04:10|176777.5|176652.5|176749.6|176624.6|176777.5|176652.5|176743.8|176618.8|23
1721203460000|2024-07-17 08:04:20|176750.8|176625.8|176752.6|176627.6|176755.6|176630.6|176737.8|176612.8|32
1721203470000|2024-07-17 08:04:30|176752.9|176627.9|176749.5|176624.5|176763.4|176638.4|176742.5|176617.5|23
1721203480000|2024-07-17 08:04:40|176752.4|176627.4|176743.4|176618.4|176752.4|176627.4|176743.4|176618.4|23
1721203490000|2024-07-17 08:04:50|176744.3|176619.3|176762|176637|176762|176637|176744.3|176619.3|19
1721203500000|2024-07-17 08:05:00|176761.5|176636.5|176763|176638|176763.8|176638.8|176761.5|176636.5|12
1721203510000|2024-07-17 08:05:10|176762.5|176637.5|176762.2|176637.2|176771.5|176646.5|176756.8|176631.8|21
1721203520000|2024-07-17 08:05:20|176766|176641|176764.8|176639.8|176777.2|176652.2|176763.7|176638.7|26
1721203530000|2024-07-17 08:05:30|176764.7|176639.7|176752.2|176627.2|176764.7|176639.7|176747.6|176622.6|15
1721203540000|2024-07-17 08:05:40|176752.1|176627.1|176750.5|176625.5|176752.2|176627.2|176741.8|176616.8|26
1721203550000|2024-07-17 08:05:50|176750.6|176625.6|176753.9|176628.9|176754.2|176629.2|176748.6|176623.6|20
1721203560000|2024-07-17 08:06:00|176754.1|176629.1|176748.7|176623.7|176755.3|176630.3|176742.4|176617.4|24
1721203570000|2024-07-17 08:06:10|176748.5|176623.5|176761.8|176636.8|176762.7|176637.7|176747.5|176622.5|16
1721203580000|2024-07-17 08:06:20|176761.7|176636.7|176761.1|176636.1|176761.7|176636.7|176752.7|176627.7|10
1721203590000|2024-07-17 08:06:30|176760.2|176635.2|176751.8|176626.8|176766.7|176641.7|176750.4|176625.4|11
1721203600000|2024-07-17 08:06:40|176755.7|176630.7|176761.7|176636.7|176762.8|176637.8|176753.7|176628.7|16
1721203610000|2024-07-17 08:06:50|176762.9|176637.9|176849|176724|176856.1|176731.1|176762|176637|30
1721203620000|2024-07-17 08:07:00|176843.1|176718.1|176878.5|176753.5|176890.4|176765.4|176843.1|176718.1|32
1721203630000|2024-07-17 08:07:10|176876.1|176751.1|176875.6|176750.6|176879.7|176754.7|176864.8|176739.8|29
1721203640000|2024-07-17 08:07:20|176875.9|176750.9|176898.2|176773.2|176906.8|176781.8|176875.9|176750.9|30
1721203650000|2024-07-17 08:07:30|176897.8|176772.8|176893.7|176768.7|176897.8|176772.8|176882.2|176757.2|18
1721203660000|2024-07-17 08:07:40|176893.5|176768.5|176883.4|176758.4|176893.7|176768.7|176883.4|176758.4|25
1721203670000|2024-07-17 08:07:50|176883.2|176758.2|176891|176766|176893.8|176768.8|176877.8|176752.8|26
1721203680000|2024-07-17 08:08:00|176891.2|176766.2|176889.1|176764.1|176898.4|176773.4|176883.1|176758.1|26
1721203690000|2024-07-17 08:08:10|176888|176763|176847.4|176722.4|176888|176763|176847.4|176722.4|25
1721203700000|2024-07-17 08:08:20|176844.3|176719.3|176819.9|176694.9|176849.9|176724.9|176810|176685|31
1721203710000|2024-07-17 08:08:30|176821.9|176696.9|176814.2|176689.2|176831.9|176706.9|176813.8|176688.8|20
1721203720000|2024-07-17 08:08:40|176813.3|176688.3|176817.3|176692.3|176820.6|176695.6|176811.2|176686.2|19
1721203730000|2024-07-17 08:08:50|176818.6|176693.6|176830.8|176705.8|176830.8|176705.8|176818.6|176693.6|25
1721203740000|2024-07-17 08:09:00|176829.1|176704.1|176839.4|176714.4|176840.5|176715.5|176829.1|176704.1|19
1721203750000|2024-07-17 08:09:10|176839.7|176714.7|176836|176711|176839.7|176714.7|176836|176711|13
1721203760000|2024-07-17 08:09:20|176836.2|176711.2|176840.7|176715.7|176844|176719|176832.3|176707.3|21
1721203770000|2024-07-17 08:09:30|176840.5|176715.5|176840.7|176715.7|176842.9|176717.9|176831.8|176706.8|18
1721203780000|2024-07-17 08:09:40|176841.3|176716.3|176858|176733|176858|176733|176841.3|176716.3|20
1721203790000|2024-07-17 08:09:50|176856.6|176731.6|176848|176723|176856.6|176731.6|176846.8|176721.8|22
1721203800000|2024-07-17 08:10:00|176847.9|176722.9|176829.4|176704.4|176850.4|176725.4|176823.2|176698.2|30
1721203810000|2024-07-17 08:10:10|176829.3|176704.3|176865.9|176740.9|176865.9|176740.9|176829.3|176704.3|15
1721203820000|2024-07-17 08:10:20|176865.3|176740.3|176851.9|176726.9|176892.7|176767.7|176844.5|176719.5|21
1721203830000|2024-07-17 08:10:30|176850.3|176725.3|176851.5|176726.5|176861.2|176736.2|176849.3|176724.3|24
1721203840000|2024-07-17 08:10:40|176849.9|176724.9|176894.6|176769.6|176894.9|176769.9|176848.2|176723.2|26
1721203850000|2024-07-17 08:10:50|176893.9|176768.9|176881.7|176756.7|176893.9|176768.9|176879.9|176754.9|22
1721203860000|2024-07-17 08:11:00|176881.3|176756.3|176853.7|176728.7|176886|176761|176846.8|176721.8|33
1721203870000|2024-07-17 08:11:10|176856.1|176731.1|176853.4|176728.4|176856.7|176731.7|176845.5|176720.5|23
1721203880000|2024-07-17 08:11:20|176853.1|176728.1|176855.3|176730.3|176857.4|176732.4|176848.9|176723.9|29
1721203890000|2024-07-17 08:11:30|176851.6|176726.6|176846.1|176721.1|176852|176727|176844.2|176719.2|14
1721203900000|2024-07-17 08:11:40|176849.5|176724.5|176862.9|176737.9|176863.2|176738.2|176844.9|176719.9|26
1721203910000|2024-07-17 08:11:50|176861.5|176736.5|176841.5|176716.5|176861.5|176736.5|176833.9|176708.9|21
1721203920000|2024-07-17 08:12:00|176842.6|176717.6|176861.2|176736.2|176863.5|176738.5|176842.2|176717.2|19
1721203930000|2024-07-17 08:12:10|176863.2|176738.2|176849.1|176724.1|176863.3|176738.3|176845.5|176720.5|26
1721203940000|2024-07-17 08:12:20|176849.7|176724.7|176856.5|176731.5|176858.4|176733.4|176833.7|176708.7|22
1721203950000|2024-07-17 08:12:30|176856.6|176731.6|176847.9|176722.9|176856.7|176731.7|176846|176721|24
1721203960000|2024-07-17 08:12:40|176848.4|176723.4|176844.2|176719.2|176851.3|176726.3|176842.5|176717.5|20
1721203970000|2024-07-17 08:12:50|176844.5|176719.5|176869.6|176744.6|176873.2|176748.2|176844.5|176719.5|21
1721203980000|2024-07-17 08:13:00|176868.8|176743.8|176864.1|176739.1|176868.8|176743.8|176860.7|176735.7|19
1721203990000|2024-07-17 08:13:10|176863.8|176738.8|176909.3|176784.3|176909.3|176784.3|176859.9|176734.9|26
1721204000000|2024-07-17 08:13:20|176908.4|176783.4|176908.3|176783.3|176909.1|176784.1|176907.5|176782.5|12
1721204010000|2024-07-17 08:13:30|176908.9|176783.9|176917|176792|176917|176792|176908.9|176783.9|13
1721204020000|2024-07-17 08:13:40|176915.8|176790.8|176971|176846|176972.6|176847.6|176911.4|176786.4|16
1721204030000|2024-07-17 08:13:50|176972.5|176847.5|176994.5|176869.5|176994.9|176869.9|176967.1|176842.1|22
1721204040000|2024-07-17 08:14:00|176999.1|176874.1|176985|176860|176999.6|176874.6|176979.7|176854.7|23
1721204050000|2024-07-17 08:14:10|176985.1|176860.1|176983.2|176858.2|176987.3|176862.3|176973|176848|20
1721204060000|2024-07-17 08:14:20|176984.2|176859.2|176979.9|176854.9|176984.4|176859.4|176976.4|176851.4|20
1721204070000|2024-07-17 08:14:30|176979.3|176854.3|176981.8|176856.8|176983.6|176858.6|176978.3|176853.3|21
1721204080000|2024-07-17 08:14:40|176981.9|176856.9|176936.4|176811.4|176995.9|176870.9|176928.4|176803.4|25
1721204090000|2024-07-17 08:14:50|176937.2|176812.2|176914.4|176789.4|176937.7|176812.7|176909|176784|20
1721204100000|2024-07-17 08:15:00|176915.1|176790.1|176913.9|176788.9|176923.5|176798.5|176910.7|176785.7|31
1721204110000|2024-07-17 08:15:10|176913.4|176788.4|176908.3|176783.3|176915.8|176790.8|176902.5|176777.5|27
1721204120000|2024-07-17 08:15:20|176907.8|176782.8|176935.9|176810.9|176936|176811|176903.4|176778.4|28
1721204130000|2024-07-17 08:15:30|176932.8|176807.8|176928.2|176803.2|176936.5|176811.5|176924.9|176799.9|26
1721204140000|2024-07-17 08:15:40|176926|176801|176926.3|176801.3|176936.5|176811.5|176923.9|176798.9|23
1721204150000|2024-07-17 08:15:50|176942.4|176817.4|176917.2|176792.2|176942.4|176817.4|176900.7|176775.7|23
1721204160000|2024-07-17 08:16:00|176920.6|176795.6|176920.5|176795.5|176921|176796|176911|176786|22
1721204170000|2024-07-17 08:16:10|176920.7|176795.7|176916.7|176791.7|176928.1|176803.1|176916.1|176791.1|20
1721204180000|2024-07-17 08:16:20|176914.6|176789.6|176915.8|176790.8|176916.6|176791.6|176911.9|176786.9|24
1721204190000|2024-07-17 08:16:30|176914.8|176789.8|176887.9|176762.9|176914.9|176789.9|176887.9|176762.9|16
1721204200000|2024-07-17 08:16:40|176878.5|176753.5|176880.7|176755.7|176903.7|176778.7|176878.5|176753.5|26
1721204210000|2024-07-17 08:16:50|176880.9|176755.9|176888.6|176763.6|176898.5|176773.5|176880.6|176755.6|19
1721204220000|2024-07-17 08:17:00|176891.1|176766.1|176915.2|176790.2|176922.4|176797.4|176883.8|176758.8|31
1721204230000|2024-07-17 08:17:10|176915.1|176790.1|176922.6|176797.6|176923|176798|176914.8|176789.8|15
1721204240000|2024-07-17 08:17:20|176922.8|176797.8|176921.8|176796.8|176922.8|176797.8|176917.9|176792.9|16
1721204250000|2024-07-17 08:17:30|176921.6|176796.6|176928.7|176803.7|176931.8|176806.8|176921.6|176796.6|19
1721204260000|2024-07-17 08:17:40|176928.5|176803.5|176921.8|176796.8|176928.5|176803.5|176920.7|176795.7|16
1721204270000|2024-07-17 08:17:50|176921.9|176796.9|176921.2|176796.2|176921.9|176796.9|176920.8|176795.8|9
1721204280000|2024-07-17 08:18:00|176921|176796|176921.2|176796.2|176921.3|176796.3|176920.8|176795.8|12
1721204290000|2024-07-17 08:18:10|176921|176796|176921.1|176796.1|176921.5|176796.5|176921|176796|12
1721204300000|2024-07-17 08:18:20|176920.4|176795.4|176923.3|176798.3|176939.2|176814.2|176920.4|176795.4|13
1721204310000|2024-07-17 08:18:30|176923.4|176798.4|176944.9|176819.9|176949.9|176824.9|176923.4|176798.4|20
1721204320000|2024-07-17 08:18:40|176951.4|176826.4|176957.6|176832.6|176957.6|176832.6|176950.6|176825.6|19
1721204330000|2024-07-17 08:18:50|176957|176832|176955.4|176830.4|176957.6|176832.6|176954|176829|12
1721204340000|2024-07-17 08:19:00|176955.5|176830.5|176955.4|176830.4|176972.9|176847.9|176954.9|176829.9|20
1721204350000|2024-07-17 08:19:10|176955.5|176830.5|176957.1|176832.1|176968.1|176843.1|176955.5|176830.5|25
1721204360000|2024-07-17 08:19:20|176956.2|176831.2|176955.2|176830.2|176968.6|176843.6|176954.9|176829.9|16
1721204370000|2024-07-17 08:19:30|176956.2|176831.2|176963.7|176838.7|176963.7|176838.7|176956.2|176831.2|12
1721204380000|2024-07-17 08:19:40|176962.6|176837.6|176967.7|176842.7|176968.7|176843.7|176960.3|176835.3|20
1721204390000|2024-07-17 08:19:50|176969.2|176844.2|176970.2|176845.2|176987.4|176862.4|176967.3|176842.3|24
1721204400000|2024-07-17 08:20:00|176970.5|176845.5|176955.4|176830.4|176974.4|176849.4|176954.4|176829.4|26
1721204410000|2024-07-17 08:20:10|176955.5|176830.5|176957.7|176832.7|176958.7|176833.7|176955.5|176830.5|9
1721204420000|2024-07-17 08:20:20|176957.4|176832.4|176991.5|176866.5|176997.9|176872.9|176957.4|176832.4|21
1721204430000|2024-07-17 08:20:30|176995.8|176870.8|177021.6|176896.6|177021.6|176896.6|176995.8|176870.8|27
1721204440000|2024-07-17 08:20:40|177025.9|176900.9|177023.3|176898.3|177025.9|176900.9|177018.7|176893.7|25
1721204450000|2024-07-17 08:20:50|177022.9|176897.9|177021.3|176896.3|177023.8|176898.8|177021|176896|17
1721204460000|2024-07-17 08:21:00|177020.8|176895.8|176995|176870|177020.8|176895.8|176991.8|176866.8|24
1721204470000|2024-07-17 08:21:10|176994.8|176869.8|176990.4|176865.4|176994.8|176869.8|176987.1|176862.1|16
1721204480000|2024-07-17 08:21:20|176989.7|176864.7|177018.3|176893.3|177022.1|176897.1|176988.8|176863.8|19
1721204490000|2024-07-17 08:21:30|177011.9|176886.9|177030.7|176905.7|177031.6|176906.6|177009.7|176884.7|23
1721204500000|2024-07-17 08:21:40|177032|176907|177027|176902|177035|176910|177022.2|176897.2|25
1721204510000|2024-07-17 08:21:50|177026.8|176901.8|177036.5|176911.5|177036.5|176911.5|177023|176898|9
1721204520000|2024-07-17 08:22:00|177035.7|176910.7|177041.9|176916.9|177045.6|176920.6|177035.7|176910.7|21
1721204530000|2024-07-17 08:22:10|177042.2|176917.2|177041.5|176916.5|177042.2|176917.2|177040.5|176915.5|10
1721204540000|2024-07-17 08:22:20|177041.2|176916.2|177048.2|176923.2|177049.3|176924.3|177029.2|176904.2|18
1721204550000|2024-07-17 08:22:30|177050.5|176925.5|177078.3|176953.3|177085.8|176960.8|177049.6|176924.6|9
1721204560000|2024-07-17 08:22:40|177072.6|176947.6|177097.4|176972.4|177101.1|176976.1|177072.6|176947.6|18
1721204570000|2024-07-17 08:22:50|177097.8|176972.8|177091.1|176966.1|177097.8|176972.8|177081.7|176956.7|18
1721204580000|2024-07-17 08:23:00|177091.4|176966.4|177094.5|176969.5|177097.1|176972.1|177091.4|176966.4|20
1721204590000|2024-07-17 08:23:10|177094.3|176969.3|177096|176971|177097.2|176972.2|177093|176968|16
1721204600000|2024-07-17 08:23:20|177095.6|176970.6|177094.1|176969.1|177095.9|176970.9|177093.5|176968.5|14
1721204610000|2024-07-17 08:23:30|177094.5|176969.5|177094.1|176969.1|177096.1|176971.1|177093.9|176968.9|14
1721204620000|2024-07-17 08:23:40|177094|176969|177078.3|176953.3|177094|176969|177054.2|176929.2|21
1721204630000|2024-07-17 08:23:50|177074.5|176949.5|177122.2|176997.2|177122.2|176997.2|177074.5|176949.5|21
1721204640000|2024-07-17 08:24:00|177121.9|176996.9|177100.9|176975.9|177121.9|176996.9|177100.9|176975.9|20
1721204650000|2024-07-17 08:24:10|177100.5|176975.5|177107.1|176982.1|177116.8|176991.8|177098.6|176973.6|23
1721204660000|2024-07-17 08:24:20|177105.4|176980.4|177104.5|176979.5|177106.8|176981.8|177101.4|176976.4|19
1721204670000|2024-07-17 08:24:30|177103.5|176978.5|177126|177001|177126|177001|177100.7|176975.7|21
1721204680000|2024-07-17 08:24:40|177122.5|176997.5|177121.7|176996.7|177125.1|177000.1|177121.2|176996.2|14
1721204690000|2024-07-17 08:24:50|177122|176997|177116.8|176991.8|177124.5|176999.5|177114.4|176989.4|18
1721204700000|2024-07-17 08:25:00|177114.8|176989.8|177108.5|176983.5|177114.8|176989.8|177100.5|176975.5|21
1721204710000|2024-07-17 08:25:10|177107.7|176982.7|177118.4|176993.4|177118.4|176993.4|177105.3|176980.3|13
1721204720000|2024-07-17 08:25:20|177118.8|176993.8|177116|176991|177119.6|176994.6|177116|176991|18
1721204730000|2024-07-17 08:25:30|177112.7|176987.7|177134.2|177009.2|177134.7|177009.7|177096.5|176971.5|16
1721204740000|2024-07-17 08:25:40|177133.8|177008.8|177129.7|177004.7|177133.8|177008.8|177129.7|177004.7|9
1721204750000|2024-07-17 08:25:50|177129.8|177004.8|177162.1|177037.1|177162.8|177037.8|177128.6|177003.6|9
1721204760000|2024-07-17 08:26:00|177158.3|177033.3|177157|177032|177160.5|177035.5|177157|177032|20
1721204770000|2024-07-17 08:26:10|177159|177034|177154.2|177029.2|177188.4|177063.4|177149.8|177024.8|23
1721204780000|2024-07-17 08:26:20|177155.8|177030.8|177135.3|177010.3|177165.5|177040.5|177133.7|177008.7|16
1721204790000|2024-07-17 08:26:30|177135.1|177010.1|177144.2|177019.2|177145.9|177020.9|177135.1|177010.1|21
1721204800000|2024-07-17 08:26:40|177143.8|177018.8|177128.8|177003.8|177155.8|177030.8|177128.8|177003.8|19
1721204810000|2024-07-17 08:26:50|177129|177004|177138.7|177013.7|177144.4|177019.4|177129|177004|29
1721204820000|2024-07-17 08:27:00|177132.6|177007.6|177134.7|177009.7|177134.7|177009.7|177131.1|177006.1|17
1721204830000|2024-07-17 08:27:10|177135.1|177010.1|177132.1|177007.1|177135.1|177010.1|177131.6|177006.6|19
1721204840000|2024-07-17 08:27:20|177132.2|177007.2|177116.1|176991.1|177132.2|177007.2|177116.1|176991.1|22
1721204850000|2024-07-17 08:27:30|177116|176991|177141.9|177016.9|177143.6|177018.6|177105.5|176980.5|23
1721204860000|2024-07-17 08:27:40|177141.8|177016.8|177123.3|176998.3|177141.8|177016.8|177123.3|176998.3|21
1721204870000|2024-07-17 08:27:50|177122.5|176997.5|177088.2|176963.2|177126.7|177001.7|177087.7|176962.7|19
1721204880000|2024-07-17 08:28:00|177088|176963|177087.8|176962.8|177089.6|176964.6|177087.4|176962.4|11
1721204890000|2024-07-17 08:28:10|177087.7|176962.7|177087.8|176962.8|177089.4|176964.4|177087.7|176962.7|6
1721204900000|2024-07-17 08:28:20|177088.5|176963.5|177087.3|176962.3|177089.1|176964.1|177087.3|176962.3|12
1721204910000|2024-07-17 08:28:30|177086.9|176961.9|177079.4|176954.4|177086.9|176961.9|177053.6|176928.6|26
1721204920000|2024-07-17 08:28:40|177079.9|176954.9|177083.4|176958.4|177085|176960|177079.9|176954.9|22
1721204930000|2024-07-17 08:28:50|177084|176959|177090.9|176965.9|177093.9|176968.9|177084|176959|7
1721204940000|2024-07-17 08:29:00|177091.1|176966.1|177106.9|176981.9|177110.6|176985.6|177090.6|176965.6|26
1721204950000|2024-07-17 08:29:10|177106.2|176981.2|177102.2|176977.2|177111.7|176986.7|177092.2|176967.2|28
1721204960000|2024-07-17 08:29:20|177104.2|176979.2|177101.7|176976.7|177104.2|176979.2|177101.5|176976.5|18
1721204970000|2024-07-17 08:29:30|177102.2|176977.2|177100.6|176975.6|177102.3|176977.3|177100.2|176975.2|13
1721204980000|2024-07-17 08:29:40|177100.3|176975.3|177097.3|176972.3|177103.6|176978.6|177096.9|176971.9|17
1721204990000|2024-07-17 08:29:50|177097.2|176972.2|177197|177072|177197|177072|177097.2|176972.2|28
1721205000000|2024-07-17 08:30:00|177196.6|177071.6|177182.3|177057.3|177196.6|177071.6|177181|177056|23
1721205010000|2024-07-17 08:30:10|177182.6|177057.6|177178.1|177053.1|177182.6|177057.6|177170.5|177045.5|17
1721205020000|2024-07-17 08:30:20|177178.7|177053.7|177179.2|177054.2|177186.7|177061.7|177173.6|177048.6|29
1721205030000|2024-07-17 08:30:30|177178.8|177053.8|177172.6|177047.6|177184.1|177059.1|177172.6|177047.6|21
1721205040000|2024-07-17 08:30:40|177174.6|177049.6|177165|177040|177181.4|177056.4|177165|177040|22
1721205050000|2024-07-17 08:30:50|177164.9|177039.9|177162.1|177037.1|177164.9|177039.9|177148.6|177023.6|18
1721205060000|2024-07-17 08:31:00|177177.9|177052.9|177181.4|177056.4|177181.4|177056.4|177176.1|177051.1|29
1721205070000|2024-07-17 08:31:10|177181.6|177056.6|177182|177057|177182.3|177057.3|177179.9|177054.9|20
1721205080000|2024-07-17 08:31:20|177181.6|177056.6|177186.3|177061.3|177195.4|177070.4|177181.6|177056.6|18
1721205090000|2024-07-17 08:31:30|177186.2|177061.2|177183.2|177058.2|177190.3|177065.3|177183.2|177058.2|28
1721205100000|2024-07-17 08:31:40|177182.7|177057.7|177183.3|177058.3|177187.7|177062.7|177182.4|177057.4|21
1721205110000|2024-07-17 08:31:50|177182.1|177057.1|177187.2|177062.2|177189|177064|177182.1|177057.1|26
1721205120000|2024-07-17 08:32:00|177186.6|177061.6|177190.2|177065.2|177191.4|177066.4|177183.8|177058.8|22
1721205130000|2024-07-17 08:32:10|177188.8|177063.8|177183.8|177058.8|177190.9|177065.9|177183.3|177058.3|20
1721205140000|2024-07-17 08:32:20|177185|177060|177180.5|177055.5|177189.6|177064.6|177179.3|177054.3|18
1721205150000|2024-07-17 08:32:30|177180.4|177055.4|177182.6|177057.6|177188.1|177063.1|177178.2|177053.2|19
1721205160000|2024-07-17 08:32:40|177183.1|177058.1|177191|177066|177192|177067|177180|177055|19
1721205170000|2024-07-17 08:32:50|177191.2|177066.2|177220|177095|177220|177095|177190.9|177065.9|22
1721205180000|2024-07-17 08:33:00|177220.7|177095.7|177214.4|177089.4|177221|177096|177211.4|177086.4|11
1721205190000|2024-07-17 08:33:10|177214|177089|177217.7|177092.7|177222.3|177097.3|177194.9|177069.9|16
1721205200000|2024-07-17 08:33:20|177218|177093|177210.4|177085.4|177218.6|177093.6|177204.8|177079.8|22
1721205210000|2024-07-17 08:33:30|177209.7|177084.7|177225|177100|177225.1|177100.1|177206.6|177081.6|17
1721205220000|2024-07-17 08:33:40|177224.9|177099.9|177218|177093|177229.8|177104.8|177214.9|177089.9|23
1721205230000|2024-07-17 08:33:50|177216.3|177091.3|177307.3|177182.3|177308.3|177183.3|177216.3|177091.3|26
1721205240000|2024-07-17 08:34:00|177306.4|177181.4|177352.3|177227.3|177358.7|177233.7|177304.3|177179.3|23
1721205250000|2024-07-17 08:34:10|177351.8|177226.8|177336|177211|177351.8|177226.8|177327.1|177202.1|23
1721205260000|2024-07-17 08:34:20|177335.3|177210.3|177311.4|177186.4|177344.5|177219.5|177303.4|177178.4|27
1721205270000|2024-07-17 08:34:30|177312.5|177187.5|177339.5|177214.5|177339.5|177214.5|177312.5|177187.5|24
1721205280000|2024-07-17 08:34:40|177343.5|177218.5|177370.8|177245.8|177380.4|177255.4|177343.5|177218.5|26
1721205290000|2024-07-17 08:34:50|177370.9|177245.9|177379|177254|177379.6|177254.6|177363.1|177238.1|24
1721205300000|2024-07-17 08:35:00|177385.4|177260.4|177372.1|177247.1|177385.4|177260.4|177369.7|177244.7|24
1721205310000|2024-07-17 08:35:10|177370.2|177245.2|177409.3|177284.3|177411.6|177286.6|177358.1|177233.1|33
1721205320000|2024-07-17 08:35:20|177409.4|177284.4|177400.8|177275.8|177413.3|177288.3|177400.8|177275.8|21
1721205330000|2024-07-17 08:35:30|177402.9|177277.9|177413.1|177288.1|177421.8|177296.8|177400.7|177275.7|28
1721205340000|2024-07-17 08:35:40|177413.7|177288.7|177412.4|177287.4|177417.3|177292.3|177411.6|177286.6|27
1721205350000|2024-07-17 08:35:50|177410.4|177285.4|177422.8|177297.8|177424.3|177299.3|177409.6|177284.6|20
1721205360000|2024-07-17 08:36:00|177422.4|177297.4|177423.9|177298.9|177443.4|177318.4|177421.6|177296.6|32
1721205370000|2024-07-17 08:36:10|177424.2|177299.2|177409.9|177284.9|177424.2|177299.2|177402.1|177277.1|20
1721205380000|2024-07-17 08:36:20|177411.4|177286.4|177477.3|177352.3|177482.1|177357.1|177410.5|177285.5|23
1721205390000|2024-07-17 08:36:30|177476.2|177351.2|177478.1|177353.1|177481.8|177356.8|177475.5|177350.5|22
1721205400000|2024-07-17 08:36:40|177456.2|177331.2|177482.7|177357.7|177483.6|177358.6|177453.6|177328.6|28
1721205410000|2024-07-17 08:36:50|177481|177356|177436|177311|177482.3|177357.3|177428.5|177303.5|25
1721205420000|2024-07-17 08:37:00|177429.6|177304.6|177399.7|177274.7|177429.6|177304.6|177397.7|177272.7|20
1721205430000|2024-07-17 08:37:10|177399.1|177274.1|177341.3|177216.3|177399.1|177274.1|177333.9|177208.9|23
1721205440000|2024-07-17 08:37:20|177340.1|177215.1|177360.9|177235.9|177360.9|177235.9|177339.7|177214.7|24
1721205450000|2024-07-17 08:37:30|177360.8|177235.8|177332.3|177207.3|177361.5|177236.5|177313|177188|25
1721205460000|2024-07-17 08:37:40|177332.1|177207.1|177331|177206|177339.3|177214.3|177330.8|177205.8|17
1721205470000|2024-07-17 08:37:50|177330.9|177205.9|177321.6|177196.6|177331.8|177206.8|177318.7|177193.7|19
1721205480000|2024-07-17 08:38:00|177323|177198|177328.2|177203.2|177333.3|177208.3|177323|177198|26
1721205490000|2024-07-17 08:38:10|177328.5|177203.5|177337.8|177212.8|177340.3|177215.3|177328.5|177203.5|18
1721205500000|2024-07-17 08:38:20|177338.3|177213.3|177308.5|177183.5|177338.5|177213.5|177303.5|177178.5|19
1721205510000|2024-07-17 08:38:30|177308.6|177183.6|177247.3|177122.3|177308.6|177183.6|177243.2|177118.2|19
1721205520000|2024-07-17 08:38:40|177247.2|177122.2|177279.1|177154.1|177281.7|177156.7|177247.2|177122.2|18
1721205530000|2024-07-17 08:38:50|177279.2|177154.2|177298.3|177173.3|177299.3|177174.3|177253.9|177128.9|24
1721205540000|2024-07-17 08:39:00|177298.2|177173.2|177311|177186|177317.8|177192.8|177296.2|177171.2|22
1721205550000|2024-07-17 08:39:10|177311.1|177186.1|177330.1|177205.1|177341.3|177216.3|177308.6|177183.6|29
1721205560000|2024-07-17 08:39:20|177332.1|177207.1|177324.6|177199.6|177337.2|177212.2|177322.8|177197.8|19
1721205570000|2024-07-17 08:39:30|177324.8|177199.8|177326.5|177201.5|177333.2|177208.2|177324.5|177199.5|16
1721205580000|2024-07-17 08:39:40|177327.6|177202.6|177357.5|177232.5|177361.6|177236.6|177315.5|177190.5|15
1721205590000|2024-07-17 08:39:50|177357.1|177232.1|177369.4|177244.4|177369.4|177244.4|177357.1|177232.1|15
1721205600000|2024-07-17 08:40:00|177366.8|177241.8|177401.5|177276.5|177404.7|177279.7|177366.8|177241.8|21
1721205610000|2024-07-17 08:40:10|177401.9|177276.9|177407.1|177282.1|177416.3|177291.3|177400.8|177275.8|24
1721205620000|2024-07-17 08:40:20|177407|177282|177442.9|177317.9|177444.2|177319.2|177405.6|177280.6|25
1721205630000|2024-07-17 08:40:30|177443.3|177318.3|177414.6|177289.6|177443.3|177318.3|177410.5|177285.5|12
1721205640000|2024-07-17 08:40:40|177453.7|177328.7|177471.1|177346.1|177472.5|177347.5|177453.7|177328.7|10
1721205650000|2024-07-17 08:40:50|177472.7|177347.7|177478.5|177353.5|177478.5|177353.5|177472.7|177347.7|22
1721205660000|2024-07-17 08:41:00|177478.3|177353.3|177586.9|177461.9|177586.9|177461.9|177478.3|177353.3|31
1721205670000|2024-07-17 08:41:10|177598.6|177473.6|177671.4|177546.4|177678.4|177553.4|177598.6|177473.6|36
1721205680000|2024-07-17 08:41:20|177673.5|177548.5|177668.2|177543.2|177673.5|177548.5|177663.7|177538.7|24
1721205690000|2024-07-17 08:41:30|177670.9|177545.9|177703.4|177578.4|177704.2|177579.2|177670.9|177545.9|26
1721205700000|2024-07-17 08:41:40|177703.7|177578.7|177749|177624|177757.6|177632.6|177703.7|177578.7|32
1721205710000|2024-07-17 08:41:50|177749.4|177624.4|177715.2|177590.2|177749.4|177624.4|177712.6|177587.6|23
1721205720000|2024-07-17 08:42:00|177716.2|177591.2|177777.8|177652.8|177783.1|177658.1|177712.7|177587.7|27
1721205730000|2024-07-17 08:42:10|177772.1|177647.1|177809.7|177684.7|177811|177686|177759.9|177634.9|27
1721205740000|2024-07-17 08:42:20|177809.4|177684.4|177782.5|177657.5|177813.6|177688.6|177772.8|177647.8|27
1721205750000|2024-07-17 08:42:30|177780.7|177655.7|177770.1|177645.1|177802.5|177677.5|177769.2|177644.2|29
1721205760000|2024-07-17 08:42:40|177768.7|177643.7|177802.9|177677.9|177804.5|177679.5|177766.6|177641.6|25
1721205770000|2024-07-17 08:42:50|177803.6|177678.6|177808.8|177683.8|177838.6|177713.6|177798.8|177673.8|36
1721205780000|2024-07-17 08:43:00|177808.4|177683.4|177743.8|177618.8|177808.8|177683.8|177737.8|177612.8|17
1721205790000|2024-07-17 08:43:10|177738.5|177613.5|177749.2|177624.2|177754|177629|177737.3|177612.3|20
1721205800000|2024-07-17 08:43:20|177749.1|177624.1|177671.5|177546.5|177749.1|177624.1|177671.5|177546.5|21
1721205810000|2024-07-17 08:43:30|177670.8|177545.8|177771.3|177646.3|177771.3|177646.3|177668.5|177543.5|26
1721205820000|2024-07-17 08:43:40|177770.9|177645.9|177829.2|177704.2|177829.2|177704.2|177765.1|177640.1|25
1721205830000|2024-07-17 08:43:50|177804.6|177679.6|177795.9|177670.9|177822.6|177697.6|177792.9|177667.9|28
1721205840000|2024-07-17 08:44:00|177793.9|177668.9|177759|177634|177805|177680|177759|177634|15
1721205850000|2024-07-17 08:44:10|177738.9|177613.9|177760.5|177635.5|177770|177645|177738.9|177613.9|16
1721205860000|2024-07-17 08:44:20|177761.6|177636.6|177766.1|177641.1|177773.3|177648.3|177760.8|177635.8|11
1721205870000|2024-07-17 08:44:30|177765|177640|177767.1|177642.1|177767.1|177642.1|177728.1|177603.1|28
1721205880000|2024-07-17 08:44:40|177768.8|177643.8|177816.8|177691.8|177819.7|177694.7|177768.8|177643.8|25
1721205890000|2024-07-17 08:44:50|177809.9|177684.9|177822.3|177697.3|177824.2|177699.2|177794.7|177669.7|27
1721205900000|2024-07-17 08:45:00|177822|177697|177822.6|177697.6|177824.2|177699.2|177822|177697|14
1721205910000|2024-07-17 08:45:10|177822|177697|177818|177693|177822.6|177697.6|177813.3|177688.3|18
1721205920000|2024-07-17 08:45:20|177818.7|177693.7|177917|177792|177917|177792|177818.7|177693.7|21
1721205930000|2024-07-17 08:45:30|177912.4|177787.4|177894.2|177769.2|177914.4|177789.4|177892.5|177767.5|23
1721205940000|2024-07-17 08:45:40|177895.3|177770.3|177826.2|177701.2|177897.2|177772.2|177820.5|177695.5|16
1721205950000|2024-07-17 08:45:50|177825.1|177700.1|177721.1|177596.1|177825.1|177700.1|177721.1|177596.1|22
1721205960000|2024-07-17 08:46:00|177721.4|177596.4|177718.1|177593.1|177723.9|177598.9|177714.7|177589.7|14
1721205970000|2024-07-17 08:46:10|177719.5|177594.5|177712.4|177587.4|177722.6|177597.6|177712.4|177587.4|18
1721205980000|2024-07-17 08:46:20|177713.5|177588.5|177739.7|177614.7|177753.3|177628.3|177713.5|177588.5|20
1721205990000|2024-07-17 08:46:30|177741.9|177616.9|177744.4|177619.4|177746.3|177621.3|177738.7|177613.7|14
1721206000000|2024-07-17 08:46:40|177745.6|177620.6|177758.5|177633.5|177758.5|177633.5|177682.9|177557.9|25
1721206010000|2024-07-17 08:46:50|177769.6|177644.6|177710.9|177585.9|177776.8|177651.8|177710.9|177585.9|20
1721206020000|2024-07-17 08:47:00|177711.3|177586.3|177717|177592|177740.1|177615.1|177709.6|177584.6|15
1721206030000|2024-07-17 08:47:10|177715.3|177590.3|177723.6|177598.6|177723.6|177598.6|177711.1|177586.1|11
1721206040000|2024-07-17 08:47:20|177723.9|177598.9|177724.7|177599.7|177732|177607|177712.1|177587.1|22
1721206050000|2024-07-17 08:47:30|177724.6|177599.6|177717.7|177592.7|177732.9|177607.9|177698.4|177573.4|10
1721206060000|2024-07-17 08:47:40|177718.1|177593.1|177831.7|177706.7|177831.7|177706.7|177718.1|177593.1|25
1721206070000|2024-07-17 08:47:50|177831.4|177706.4|177827|177702|177833.7|177708.7|177791.6|177666.6|23
1721206080000|2024-07-17 08:48:00|177830.3|177705.3|177833|177708|177834.6|177709.6|177830.3|177705.3|9
1721206090000|2024-07-17 08:48:10|177830.3|177705.3|177754.6|177629.6|177830.3|177705.3|177742.9|177617.9|21
1721206100000|2024-07-17 08:48:20|177756.3|177631.3|177773.2|177648.2|177779.1|177654.1|177730.9|177605.9|24
1721206110000|2024-07-17 08:48:30|177770.2|177645.2|177751.5|177626.5|177771.5|177646.5|177748.7|177623.7|14
1721206120000|2024-07-17 08:48:40|177753.4|177628.4|177742|177617|177753.6|177628.6|177740.9|177615.9|25
1721206130000|2024-07-17 08:48:50|177742.6|177617.6|177751.6|177626.6|177759.6|177634.6|177741.9|177616.9|7
1721206140000|2024-07-17 08:49:00|177753.6|177628.6|177752|177627|177753.6|177628.6|177752|177627|4
1721206150000|2024-07-17 08:49:10|177751.7|177626.7|177719.3|177594.3|177757.6|177632.6|177719.3|177594.3|17
1721206160000|2024-07-17 08:49:20|177720.8|177595.8|177755.1|177630.1|177764.4|177639.4|177720.8|177595.8|23
1721206170000|2024-07-17 08:49:30|177751.4|177626.4|177751.2|177626.2|177785.3|177660.3|177751.2|177626.2|30
1721206180000|2024-07-17 08:49:40|177751.8|177626.8|177690.1|177565.1|177756.2|177631.2|177686.9|177561.9|21
1721206190000|2024-07-17 08:49:50|177692.2|177567.2|177689.2|177564.2|177703.2|177578.2|177689.2|177564.2|17
1721206200000|2024-07-17 08:50:00|177697.7|177572.7|177696.8|177571.8|177701.9|177576.9|177695.7|177570.7|14
1721206210000|2024-07-17 08:50:10|177675.1|177550.1|177630.1|177505.1|177675.1|177550.1|177630.1|177505.1|19
1721206220000|2024-07-17 08:50:20|177630.2|177505.2|177634|177509|177655.1|177530.1|177630.2|177505.2|21
1721206230000|2024-07-17 08:50:30|177634.2|177509.2|177645.9|177520.9|177646.9|177521.9|177634.2|177509.2|16
1721206240000|2024-07-17 08:50:40|177644.6|177519.6|177773.1|177648.1|177779.3|177654.3|177644.6|177519.6|27
1721206250000|2024-07-17 08:50:50|177773.2|177648.2|177777.2|177652.2|177779.8|177654.8|177773.1|177648.1|13
1721206260000|2024-07-17 08:51:00|177777.7|177652.7|177782.7|177657.7|177784.6|177659.6|177777.6|177652.6|19
1721206270000|2024-07-17 08:51:10|177781.1|177656.1|177736.9|177611.9|177781.8|177656.8|177730.1|177605.1|14
1721206280000|2024-07-17 08:51:20|177737|177612|177749.4|177624.4|177749.8|177624.8|177734.7|177609.7|9
1721206290000|2024-07-17 08:51:30|177748.9|177623.9|177728.3|177603.3|177750.4|177625.4|177727.6|177602.6|14
1721206300000|2024-07-17 08:51:40|177730.3|177605.3|177665.1|177540.1|177737.7|177612.7|177657.6|177532.6|22
1721206310000|2024-07-17 08:51:50|177665.6|177540.6|177664.7|177539.7|177679|177554|177656.7|177531.7|16
1721206320000|2024-07-17 08:52:00|177664.3|177539.3|177669.9|177544.9|177669.9|177544.9|177660.5|177535.5|8
1721206330000|2024-07-17 08:52:10|177665.2|177540.2|177680.6|177555.6|177687.9|177562.9|177665|177540|16
1721206340000|2024-07-17 08:52:20|177679.2|177554.2|177661.6|177536.6|177680.3|177555.3|177661.6|177536.6|6
1721206350000|2024-07-17 08:52:30|177665.9|177540.9|177699.6|177574.6|177703.3|177578.3|177665.9|177540.9|16
1721206360000|2024-07-17 08:52:40|177699.9|177574.9|177682.5|177557.5|177702.5|177577.5|177682.5|177557.5|14
1721206370000|2024-07-17 08:52:50|177681.6|177556.6|177693.8|177568.8|177696.7|177571.7|177665|177540|15
1721206380000|2024-07-17 08:53:00|177689.7|177564.7|177715.3|177590.3|177718.6|177593.6|177689.7|177564.7|22
1721206390000|2024-07-17 08:53:10|177714.8|177589.8|177712.3|177587.3|177716.7|177591.7|177710.5|177585.5|14
1721206400000|2024-07-17 08:53:20|177713.7|177588.7|177721.1|177596.1|177721.1|177596.1|177713.7|177588.7|4
1721206410000|2024-07-17 08:53:30|177720.6|177595.6|177777.2|177652.2|177777.6|177652.6|177715.6|177590.6|23
1721206420000|2024-07-17 08:53:40|177778.3|177653.3|177775.4|177650.4|177778.3|177653.3|177772.7|177647.7|16
1721206430000|2024-07-17 08:53:50|177775.6|177650.6|177775.9|177650.9|177777.3|177652.3|177775.3|177650.3|7
1721206440000|2024-07-17 08:54:00|177775.5|177650.5|177777.3|177652.3|177777.3|177652.3|177773.3|177648.3|16
1721206450000|2024-07-17 08:54:10|177778.7|177653.7|177828.5|177703.5|177828.5|177703.5|177778.7|177653.7|29
1721206460000|2024-07-17 08:54:20|177828.2|177703.2|177875.1|177750.1|177878.1|177753.1|177825.6|177700.6|32
1721206470000|2024-07-17 08:54:30|177874.3|177749.3|177905.3|177780.3|177917.5|177792.5|177858.2|177733.2|30
1721206480000|2024-07-17 08:54:40|177910|177785|177901.6|177776.6|177916.8|177791.8|177898.9|177773.9|25
1721206490000|2024-07-17 08:54:50|177902.2|177777.2|177896.2|177771.2|177902.2|177777.2|177863.2|177738.2|21
1721206500000|2024-07-17 08:55:00|177896.4|177771.4|177819.6|177694.6|177902.9|177777.9|177796|177671|37
1721206510000|2024-07-17 08:55:10|177820.3|177695.3|177822.2|177697.2|177823.4|177698.4|177816.8|177691.8|32
1721206520000|2024-07-17 08:55:20|177821.7|177696.7|177817.5|177692.5|177822.3|177697.3|177816.9|177691.9|25
1721206530000|2024-07-17 08:55:30|177817.1|177692.1|177783.4|177658.4|177817.9|177692.9|177772.7|177647.7|35
1721206540000|2024-07-17 08:55:40|177784.4|177659.4|177772.8|177647.8|177785.4|177660.4|177772.4|177647.4|21
1721206550000|2024-07-17 08:55:50|177772.9|177647.9|177800.3|177675.3|177803.7|177678.7|177771.1|177646.1|15
1721206560000|2024-07-17 08:56:00|177802.3|177677.3|177847.1|177722.1|177856.9|177731.9|177802.3|177677.3|33
1721206570000|2024-07-17 08:56:10|177858.6|177733.6|177863.9|177738.9|177875.2|177750.2|177858.6|177733.6|25
1721206580000|2024-07-17 08:56:20|177874.8|177749.8|177901.1|177776.1|177904.3|177779.3|177867.5|177742.5|28
1721206590000|2024-07-17 08:56:30|177900.4|177775.4|177937.6|177812.6|177956.4|177831.4|177900.4|177775.4|31
1721206600000|2024-07-17 08:56:40|177936|177811|177951.5|177826.5|177961.8|177836.8|177935.1|177810.1|36
1721206610000|2024-07-17 08:56:50|177952.8|177827.8|177949.5|177824.5|177952.8|177827.8|177948.6|177823.6|19
1721206620000|2024-07-17 08:57:00|177951.1|177826.1|177930.1|177805.1|177951.1|177826.1|177926.3|177801.3|18
1721206630000|2024-07-17 08:57:10|177930.8|177805.8|177921.6|177796.6|177934.6|177809.6|177921.6|177796.6|11
1721206640000|2024-07-17 08:57:20|177922.5|177797.5|177944.7|177819.7|177945.8|177820.8|177922.5|177797.5|20
1721206650000|2024-07-17 08:57:30|177946.5|177821.5|177944.3|177819.3|177946.9|177821.9|177937.6|177812.6|17
1721206660000|2024-07-17 08:57:40|177945.5|177820.5|177941|177816|177945.5|177820.5|177937.7|177812.7|7
1721206670000|2024-07-17 08:57:50|177945.6|177820.6|177934.3|177809.3|177945.6|177820.6|177928.8|177803.8|20
1721206680000|2024-07-17 08:58:00|177935.9|177810.9|177941.8|177816.8|177946.3|177821.3|177933.8|177808.8|27
1721206690000|2024-07-17 08:58:10|177942.2|177817.2|177941.8|177816.8|177945.5|177820.5|177940.9|177815.9|20
1721206700000|2024-07-17 08:58:20|177942.3|177817.3|177951.3|177826.3|177953.5|177828.5|177942.3|177817.3|16
1721206710000|2024-07-17 08:58:30|177951.1|177826.1|177954.1|177829.1|177954.1|177829.1|177949.4|177824.4|17
1721206720000|2024-07-17 08:58:40|177952.2|177827.2|177948.5|177823.5|177952.2|177827.2|177947.3|177822.3|13
1721206730000|2024-07-17 08:58:50|177958.8|177833.8|178027.1|177902.1|178030.2|177905.2|177956.2|177831.2|24
1721206740000|2024-07-17 08:59:00|178027.7|177902.7|178051.9|177926.9|178051.9|177926.9|178027.7|177902.7|18
1721206750000|2024-07-17 08:59:10|178051.3|177926.3|178050.9|177925.9|178062.1|177937.1|178046.7|177921.7|19
1721206760000|2024-07-17 08:59:20|178051.8|177926.8|178049|177924|178056.1|177931.1|178047.9|177922.9|17
1721206770000|2024-07-17 08:59:30|178047.7|177922.7|178045.9|177920.9|178049|177924|178045|177920|16
1721206780000|2024-07-17 08:59:40|178046.3|177921.3|178172.9|178047.9|178175.7|178050.7|178046.3|177921.3|24
1721206790000|2024-07-17 08:59:50|178171.1|178046.1|178149.7|178024.7|178172.6|178047.6|178145.8|178020.8|25
1721206800000|2024-07-17 09:00:00|178150.4|178025.4|178135.3|178010.3|178160.4|178035.4|178135.3|178010.3|10
1721206810000|2024-07-17 09:00:10|178135.7|178010.7|178137.7|178012.7|178137.7|178012.7|178131.2|178006.2|11
1721206820000|2024-07-17 09:00:20|178138|178013|178102.2|177977.2|178138|178013|178040.4|177915.4|28
1721206830000|2024-07-17 09:00:30|178109.3|177984.3|178100.1|177975.1|178109.3|177984.3|178099.5|177974.5|13
1721206840000|2024-07-17 09:00:40|178099.7|177974.7|178107.2|177982.2|178109.2|177984.2|178099.1|177974.1|24
1721206850000|2024-07-17 09:00:50|178108.8|177983.8|178105|177980|178108.8|177983.8|178105|177980|5
1721206860000|2024-07-17 09:01:00|178105.6|177980.6|178099.5|177974.5|178106.5|177981.5|178084.8|177959.8|11
1721206870000|2024-07-17 09:01:10|178099.1|177974.1|178131.9|178006.9|178131.9|178006.9|178099.1|177974.1|19
1721206880000|2024-07-17 09:01:20|178146|178021|178147.6|178022.6|178147.6|178022.6|178126.8|178001.8|15
1721206890000|2024-07-17 09:01:30|178147.1|178022.1|178149|178024|178150.7|178025.7|178147.1|178022.1|16
1721206900000|2024-07-17 09:01:40|178149.2|178024.2|178111.2|177986.2|178149.9|178024.9|178111.2|177986.2|4
1721206910000|2024-07-17 09:01:50|178072.4|177947.4|178065.5|177940.5|178072.4|177947.4|178062.6|177937.6|18
1721206920000|2024-07-17 09:02:00|178065.1|177940.1|178112.8|177987.8|178132.8|178007.8|178065.1|177940.1|34
1721206930000|2024-07-17 09:02:10|178112.4|177987.4|178041.8|177916.8|178112.4|177987.4|178025|177900|30
1721206940000|2024-07-17 09:02:20|178041.7|177916.7|178066.1|177941.1|178078.9|177953.9|178041.7|177916.7|25
1721206950000|2024-07-17 09:02:30|178066.9|177941.9|178045|177920|178066.9|177941.9|178044.9|177919.9|20
1721206960000|2024-07-17 09:02:40|178044.9|177919.9|178070.7|177945.7|178070.7|177945.7|178044.9|177919.9|5
1721206970000|2024-07-17 09:02:50|178070.6|177945.6|178076.8|177951.8|178077.8|177952.8|178070.6|177945.6|12
1721206980000|2024-07-17 09:03:00|178075.4|177950.4|178013.9|177888.9|178086.9|177961.9|178011|177886|32
1721206990000|2024-07-17 09:03:10|178014.3|177889.3|177977.6|177852.6|178022.3|177897.3|177977.6|177852.6|25
1721207000000|2024-07-17 09:03:20|177979.5|177854.5|178026.4|177901.4|178026.4|177901.4|177978.2|177853.2|24
1721207010000|2024-07-17 09:03:30|178026.9|177901.9|178010.7|177885.7|178033.7|177908.7|178008.6|177883.6|23
1721207020000|2024-07-17 09:03:40|178009.5|177884.5|178025|177900|178032.2|177907.2|178009.5|177884.5|11
1721207030000|2024-07-17 09:03:50|178024|177899|177992.7|177867.7|178024|177899|177971.5|177846.5|35
1721207040000|2024-07-17 09:04:00|177996.4|177871.4|178008.4|177883.4|178012.2|177887.2|177982.6|177857.6|24
1721207050000|2024-07-17 09:04:10|178008.6|177883.6|177997.2|177872.2|178012.5|177887.5|177994|177869|29
1721207060000|2024-07-17 09:04:20|177998.6|177873.6|178098.3|177973.3|178161.8|178036.8|177997.9|177872.9|34
1721207070000|2024-07-17 09:04:30|178097.5|177972.5|178079.4|177954.4|178097.5|177972.5|178054.5|177929.5|30
1721207080000|2024-07-17 09:04:40|178079.9|177954.9|178079.8|177954.8|178081|177956|178079.3|177954.3|23
1721207090000|2024-07-17 09:04:50|178080.1|177955.1|178147.5|178022.5|178167.8|178042.8|178079.8|177954.8|27
1721207100000|2024-07-17 09:05:00|178147.1|178022.1|178145|178020|178148|178023|178114.8|177989.8|28
1721207110000|2024-07-17 09:05:10|178145.2|178020.2|178100.1|177975.1|178145.2|178020.2|178099|177974|29
1721207120000|2024-07-17 09:05:20|178100.5|177975.5|178126.1|178001.1|178130.2|178005.2|178099.9|177974.9|34
1721207130000|2024-07-17 09:05:30|178128|178003|178125.2|178000.2|178133|178008|178120.3|177995.3|30
1721207140000|2024-07-17 09:05:40|178123.4|177998.4|178081.2|177956.2|178126.4|178001.4|178031.3|177906.3|31
1721207150000|2024-07-17 09:05:50|178081.1|177956.1|178011.8|177886.8|178088.3|177963.3|177988.1|177863.1|32
1721207160000|2024-07-17 09:06:00|178013.8|177888.8|177859.6|177734.6|178021.8|177896.8|177858.9|177733.9|35
1721207170000|2024-07-17 09:06:10|177860.6|177735.6|177892|177767|177901.8|177776.8|177856.7|177731.7|34
1721207180000|2024-07-17 09:06:20|177892.2|177767.2|177845.6|177720.6|177893.1|177768.1|177844.2|177719.2|32
1721207190000|2024-07-17 09:06:30|177845.5|177720.5|177826.8|177701.8|177854.8|177729.8|177815.8|177690.8|32
1721207200000|2024-07-17 09:06:40|177827|177702|177800.8|177675.8|177856.5|177731.5|177790.1|177665.1|29
1721207210000|2024-07-17 09:06:50|177806.1|177681.1|177809.4|177684.4|177827.9|177702.9|177805.2|177680.2|26
1721207220000|2024-07-17 09:07:00|177814.2|177689.2|177819.3|177694.3|177839.9|177714.9|177810.2|177685.2|30
1721207230000|2024-07-17 09:07:10|177819.5|177694.5|177828.9|177703.9|177830.9|177705.9|177803.2|177678.2|32
1721207240000|2024-07-17 09:07:20|177827.7|177702.7|177822.1|177697.1|177835.4|177710.4|177822|177697|20
1721207250000|2024-07-17 09:07:30|177820.7|177695.7|177815.4|177690.4|177820.9|177695.9|177804.6|177679.6|22
1721207260000|2024-07-17 09:07:40|177815.5|177690.5|177810.1|177685.1|177815.8|177690.8|177805.8|177680.8|13
1721207270000|2024-07-17 09:07:50|177808|177683|177808.1|177683.1|177814.9|177689.9|177805|177680|26
1721207280000|2024-07-17 09:08:00|177808.3|177683.3|177807.1|177682.1|177826.5|177701.5|177806.4|177681.4|23
1721207290000|2024-07-17 09:08:10|177806.4|177681.4|177780.1|177655.1|177807.1|177682.1|177776.5|177651.5|26
1721207300000|2024-07-17 09:08:20|177778.8|177653.8|177779.7|177654.7|177786|177661|177778.8|177653.8|17
1721207310000|2024-07-17 09:08:30|177780|177655|177849.3|177724.3|177855.1|177730.1|177779.7|177654.7|28
1721207320000|2024-07-17 09:08:40|177854|177729|177825.1|177700.1|177857.5|177732.5|177825.1|177700.1|27
1721207330000|2024-07-17 09:08:50|177822.7|177697.7|177812.2|177687.2|177824.3|177699.3|177811.2|177686.2|17
1721207340000|2024-07-17 09:09:00|177812.3|177687.3|177833.7|177708.7|177833.7|177708.7|177812.3|177687.3|22
1721207350000|2024-07-17 09:09:10|177851.7|177726.7|177819|177694|177851.7|177726.7|177812.3|177687.3|14
1721207360000|2024-07-17 09:09:20|177816.1|177691.1|177813.7|177688.7|177816.1|177691.1|177809.4|177684.4|22
1721207370000|2024-07-17 09:09:30|177814.2|177689.2|177811.4|177686.4|177826.9|177701.9|177809.2|177684.2|20
1721207380000|2024-07-17 09:09:40|177810.3|177685.3|177812.4|177687.4|177813.1|177688.1|177810.3|177685.3|15
1721207390000|2024-07-17 09:09:50|177812.5|177687.5|177828.7|177703.7|177835.2|177710.2|177807.5|177682.5|27
1721207400000|2024-07-17 09:10:00|177830.1|177705.1|177811.3|177686.3|177830.6|177705.6|177808|177683|19
1721207410000|2024-07-17 09:10:10|177811.2|177686.2|177782.4|177657.4|177811.2|177686.2|177777.8|177652.8|12
1721207420000|2024-07-17 09:10:20|177782.9|177657.9|177840.7|177715.7|177848.4|177723.4|177782.9|177657.9|25
1721207430000|2024-07-17 09:10:30|177840.1|177715.1|177756.4|177631.4|177841.1|177716.1|177756.4|177631.4|23
1721207440000|2024-07-17 09:10:40|177757.7|177632.7|177747.9|177622.9|177760.9|177635.9|177741.9|177616.9|29
1721207450000|2024-07-17 09:10:50|177749.5|177624.5|177770.7|177645.7|177775.8|177650.8|177749.5|177624.5|13
1721207460000|2024-07-17 09:11:00|177771.5|177646.5|177772.9|177647.9|177781.3|177656.3|177770.4|177645.4|14
1721207470000|2024-07-17 09:11:10|177772.2|177647.2|177867.7|177742.7|177876.5|177751.5|177772.2|177647.2|22
1721207480000|2024-07-17 09:11:20|177867|177742|177878.8|177753.8|177891.6|177766.6|177867|177742|17
1721207490000|2024-07-17 09:11:30|177878.4|177753.4|177831.7|177706.7|177879.9|177754.9|177831.7|177706.7|24
1721207500000|2024-07-17 09:11:40|177832|177707|177798|177673|177843.1|177718.1|177798|177673|22
1721207510000|2024-07-17 09:11:50|177793.1|177668.1|177806.3|177681.3|177807|177682|177793.1|177668.1|23
1721207520000|2024-07-17 09:12:00|177806.6|177681.6|177802.5|177677.5|177811.4|177686.4|177800.1|177675.1|22
1721207530000|2024-07-17 09:12:10|177802.6|177677.6|177816.8|177691.8|177819.7|177694.7|177802.5|177677.5|26
1721207540000|2024-07-17 09:12:20|177815.7|177690.7|177843.2|177718.2|177845|177720|177815.4|177690.4|14
1721207550000|2024-07-17 09:12:30|177844.5|177719.5|177804.8|177679.8|177846.5|177721.5|177804.5|177679.5|22
1721207560000|2024-07-17 09:12:40|177805|177680|177753.3|177628.3|177828.5|177703.5|177752.5|177627.5|17
1721207570000|2024-07-17 09:12:50|177752.6|177627.6|177744.8|177619.8|177752.6|177627.6|177742.5|177617.5|20
1721207580000|2024-07-17 09:13:00|177746.5|177621.5|177734.5|177609.5|177747.7|177622.7|177733.8|177608.8|26
1721207590000|2024-07-17 09:13:10|177735.6|177610.6|177752.6|177627.6|177755.4|177630.4|177735.6|177610.6|24
1721207600000|2024-07-17 09:13:20|177752.8|177627.8|177752.3|177627.3|177754.9|177629.9|177746|177621|25
1721207610000|2024-07-17 09:13:30|177752.7|177627.7|177746.2|177621.2|177752.7|177627.7|177746|177621|17
1721207620000|2024-07-17 09:13:40|177746.5|177621.5|177706|177581|177747.2|177622.2|177706|177581|15
1721207630000|2024-07-17 09:13:50|177706.1|177581.1|177719.4|177594.4|177719.4|177594.4|177706|177581|21
1721207640000|2024-07-17 09:14:00|177720.1|177595.1|177708.7|177583.7|177720.1|177595.1|177707|177582|30
1721207650000|2024-07-17 09:14:10|177718|177593|177707.5|177582.5|177729.3|177604.3|177700.4|177575.4|28
1721207660000|2024-07-17 09:14:20|177708.4|177583.4|177683.1|177558.1|177717.1|177592.1|177682.1|177557.1|21
1721207670000|2024-07-17 09:14:30|177683.3|177558.3|177640.8|177515.8|177696.9|177571.9|177639|177514|18
1721207680000|2024-07-17 09:14:40|177641.3|177516.3|177612.4|177487.4|177641.3|177516.3|177612.4|177487.4|15
1721207690000|2024-07-17 09:14:50|177589.2|177464.2|177548|177423|177590.8|177465.8|177541.7|177416.7|34
1721207700000|2024-07-17 09:15:00|177555.9|177430.9|177560.4|177435.4|177570.9|177445.9|177531.3|177406.3|33
1721207710000|2024-07-17 09:15:10|177562.8|177437.8|177565.6|177440.6|177565.6|177440.6|177551.3|177426.3|32
1721207720000|2024-07-17 09:15:20|177564.1|177439.1|177557.2|177432.2|177569.1|177444.1|177545.1|177420.1|27
1721207730000|2024-07-17 09:15:30|177554.1|177429.1|177543.3|177418.3|177582|177457|177543|177418|24
1721207740000|2024-07-17 09:15:40|177543.7|177418.7|177544.8|177419.8|177545.5|177420.5|177543.7|177418.7|11
1721207750000|2024-07-17 09:15:50|177545.7|177420.7|177528.6|177403.6|177545.7|177420.7|177528.4|177403.4|9
1721207760000|2024-07-17 09:16:00|177528.5|177403.5|177410.2|177285.2|177528.6|177403.6|177404.8|177279.8|32
1721207770000|2024-07-17 09:16:10|177410.9|177285.9|177502.9|177377.9|177502.9|177377.9|177409.7|177284.7|20
1721207780000|2024-07-17 09:16:20|177500.9|177375.9|177518.7|177393.7|177520.6|177395.6|177495.7|177370.7|28
1721207790000|2024-07-17 09:16:30|177518.9|177393.9|177504.5|177379.5|177520.2|177395.2|177474.1|177349.1|29
1721207800000|2024-07-17 09:16:40|177504.8|177379.8|177450.4|177325.4|177505.6|177380.6|177449|177324|30
1721207810000|2024-07-17 09:16:50|177450.2|177325.2|177459.2|177334.2|177478.8|177353.8|177450.2|177325.2|23
1721207820000|2024-07-17 09:17:00|177461.3|177336.3|177469.1|177344.1|177469.2|177344.2|177454.3|177329.3|26
1721207830000|2024-07-17 09:17:10|177468.9|177343.9|177456.3|177331.3|177471.6|177346.6|177445.2|177320.2|28
1721207840000|2024-07-17 09:17:20|177454.5|177329.5|177455.4|177330.4|177455.4|177330.4|177430.7|177305.7|25
1721207850000|2024-07-17 09:17:30|177455.3|177330.3|177454.3|177329.3|177457.2|177332.2|177453.9|177328.9|14
1721207860000|2024-07-17 09:17:40|177453.8|177328.8|177461.6|177336.6|177467.3|177342.3|177453.8|177328.8|12
1721207870000|2024-07-17 09:17:50|177462.5|177337.5|177455.1|177330.1|177462.5|177337.5|177443.8|177318.8|13
1721207880000|2024-07-17 09:18:00|177454.9|177329.9|177458.1|177333.1|177470.2|177345.2|177454.9|177329.9|13
1721207890000|2024-07-17 09:18:10|177457.9|177332.9|177434.7|177309.7|177469.1|177344.1|177429.5|177304.5|18
1721207900000|2024-07-17 09:18:20|177434.6|177309.6|177448.3|177323.3|177453.5|177328.5|177434.6|177309.6|10
1721207910000|2024-07-17 09:18:30|177447.3|177322.3|177472.3|177347.3|177482.7|177357.7|177438.8|177313.8|24
1721207920000|2024-07-17 09:18:40|177472.5|177347.5|177475.2|177350.2|177477.3|177352.3|177469.6|177344.6|25
1721207930000|2024-07-17 09:18:50|177475.1|177350.1|177474|177349|177475.1|177350.1|177472.6|177347.6|12
1721207940000|2024-07-17 09:19:00|177473.8|177348.8|177539.7|177414.7|177541.5|177416.5|177473.8|177348.8|25
1721207950000|2024-07-17 09:19:10|177538.8|177413.8|177532.3|177407.3|177544|177419|177530.4|177405.4|21
1721207960000|2024-07-17 09:19:20|177538.2|177413.2|177682.1|177557.1|177682.1|177557.1|177534.2|177409.2|33
1721207970000|2024-07-17 09:19:30|177681.5|177556.5|177691|177566|177694.7|177569.7|177681.5|177556.5|27
1721207980000|2024-07-17 09:19:40|177691.8|177566.8|177611|177486|177691.9|177566.9|177606.2|177481.2|30
1721207990000|2024-07-17 09:19:50|177617.7|177492.7|177606.8|177481.8|177617.7|177492.7|177605.9|177480.9|26
1721208000000|2024-07-17 09:20:00|177607.2|177482.2|177608.7|177483.7|177619.2|177494.2|177605.8|177480.8|28
1721208010000|2024-07-17 09:20:10|177608.4|177483.4|177628.7|177503.7|177653.6|177528.6|177606.3|177481.3|29
1721208020000|2024-07-17 09:20:20|177628.4|177503.4|177633.9|177508.9|177633.9|177508.9|177625.7|177500.7|14
1721208030000|2024-07-17 09:20:30|177634|177509|177627.2|177502.2|177634|177509|177626.3|177501.3|12
1721208040000|2024-07-17 09:20:40|177630.7|177505.7|177630.4|177505.4|177630.9|177505.9|177630.4|177505.4|4
1721208050000|2024-07-17 09:20:50|177630.9|177505.9|177625.5|177500.5|177631|177506|177625.3|177500.3|14
1721208060000|2024-07-17 09:21:00|177625.6|177500.6|177629.9|177504.9|177631|177506|177625.6|177500.6|20
1721208070000|2024-07-17 09:21:10|177629.7|177504.7|177560.8|177435.8|177629.7|177504.7|177554.6|177429.6|26
1721208080000|2024-07-17 09:21:20|177606.5|177481.5|177682.7|177557.7|177682.7|177557.7|177606.5|177481.5|25
1721208090000|2024-07-17 09:21:30|177683|177558|177664.2|177539.2|177684.7|177559.7|177659.3|177534.3|27
1721208100000|2024-07-17 09:21:40|177664.5|177539.5|177665.7|177540.7|177667.3|177542.3|177658.6|177533.6|18
1721208110000|2024-07-17 09:21:50|177665.3|177540.3|177677.7|177552.7|177679.4|177554.4|177665.3|177540.3|18
1721208120000|2024-07-17 09:22:00|177680.2|177555.2|177715.6|177590.6|177724.9|177599.9|177679.8|177554.8|25
1721208130000|2024-07-17 09:22:10|177715.9|177590.9|177680.8|177555.8|177718.7|177593.7|177671.9|177546.9|29
1721208140000|2024-07-17 09:22:20|177680.9|177555.9|177662.1|177537.1|177681|177556|177658.1|177533.1|17
1721208150000|2024-07-17 09:22:30|177663|177538|177661.5|177536.5|177671.1|177546.1|177651.9|177526.9|24
1721208160000|2024-07-17 09:22:40|177662.8|177537.8|177679.2|177554.2|177700.6|177575.6|177662.7|177537.7|33
1721208170000|2024-07-17 09:22:50|177686.9|177561.9|177698.8|177573.8|177702|177577|177686.9|177561.9|32
1721208180000|2024-07-17 09:23:00|177699.2|177574.2|177688|177563|177699.2|177574.2|177688|177563|10
1721208190000|2024-07-17 09:23:10|177686.3|177561.3|177704.2|177579.2|177721|177596|177686.3|177561.3|30
1721208200000|2024-07-17 09:23:20|177704.4|177579.4|177702.8|177577.8|177704.5|177579.5|177700.4|177575.4|11
1721208210000|2024-07-17 09:23:30|177702.7|177577.7|177700.3|177575.3|177702.7|177577.7|177700.3|177575.3|18
1721208220000|2024-07-17 09:23:40|177700.8|177575.8|177693.7|177568.7|177701|177576|177693.7|177568.7|19
1721208230000|2024-07-17 09:23:50|177694.3|177569.3|177700.6|177575.6|177717.3|177592.3|177693.9|177568.9|32
1721208240000|2024-07-17 09:24:00|177700.5|177575.5|177674.3|177549.3|177700.5|177575.5|177670.8|177545.8|22
1721208250000|2024-07-17 09:24:10|177671.8|177546.8|177621.7|177496.7|177688.9|177563.9|177618.1|177493.1|24
1721208260000|2024-07-17 09:24:20|177621.6|177496.6|177627.6|177502.6|177630.9|177505.9|177616.4|177491.4|26
1721208270000|2024-07-17 09:24:30|177627.7|177502.7|177639.4|177514.4|177639.8|177514.8|177626.6|177501.6|23
1721208280000|2024-07-17 09:24:40|177637.7|177512.7|177642.7|177517.7|177642.8|177517.8|177627.5|177502.5|17
1721208290000|2024-07-17 09:24:50|177642.6|177517.6|177641.8|177516.8|177642.6|177517.6|177641.3|177516.3|7
1721208300000|2024-07-17 09:25:00|177641.5|177516.5|177648|177523|177648|177523|177633.8|177508.8|22
1721208310000|2024-07-17 09:25:10|177647.1|177522.1|177652.8|177527.8|177657.2|177532.2|177634.6|177509.6|18
1721208320000|2024-07-17 09:25:20|177678|177553|177669.2|177544.2|177687.3|177562.3|177663.8|177538.8|24
1721208330000|2024-07-17 09:25:30|177669.3|177544.3|177669.8|177544.8|177669.8|177544.8|177668.3|177543.3|6
1721208340000|2024-07-17 09:25:40|177670.6|177545.6|177686.9|177561.9|177691.8|177566.8|177670.6|177545.6|16
1721208350000|2024-07-17 09:25:50|177688.1|177563.1|177682.6|177557.6|177688.9|177563.9|177680.8|177555.8|15
1721208360000|2024-07-17 09:26:00|177660.4|177535.4|177662.9|177537.9|177664.9|177539.9|177660.2|177535.2|16
1721208370000|2024-07-17 09:26:10|177662.7|177537.7|177632.2|177507.2|177662.9|177537.9|177627.1|177502.1|10
1721208380000|2024-07-17 09:26:20|177632.7|177507.7|177629.3|177504.3|177637.4|177512.4|177623.4|177498.4|25
1721208390000|2024-07-17 09:26:30|177630.2|177505.2|177633.9|177508.9|177647.5|177522.5|177630.2|177505.2|19
1721208400000|2024-07-17 09:26:40|177633.8|177508.8|177644.5|177519.5|177644.7|177519.7|177633.2|177508.2|19
1721208410000|2024-07-17 09:26:50|177644.4|177519.4|177630.2|177505.2|177644.4|177519.4|177623.8|177498.8|19
1721208420000|2024-07-17 09:27:00|177629.1|177504.1|177652.1|177527.1|177653.5|177528.5|177629.1|177504.1|14
1721208430000|2024-07-17 09:27:10|177652|177527|177637.4|177512.4|177652|177527|177622.4|177497.4|26
1721208440000|2024-07-17 09:27:20|177635.9|177510.9|177622.2|177497.2|177635.9|177510.9|177621.2|177496.2|20
1721208450000|2024-07-17 09:27:30|177623.5|177498.5|177628.9|177503.9|177629.9|177504.9|177623.5|177498.5|11
1721208460000|2024-07-17 09:27:40|177628.8|177503.8|177647|177522|177647.9|177522.9|177622.1|177497.1|17
1721208470000|2024-07-17 09:27:50|177648.6|177523.6|177656.9|177531.9|177656.9|177531.9|177645.9|177520.9|20
1721208480000|2024-07-17 09:28:00|177657.6|177532.6|177643.1|177518.1|177658.6|177533.6|177634.6|177509.6|16
1721208490000|2024-07-17 09:28:10|177643.5|177518.5|177601.3|177476.3|177654.8|177529.8|177600.7|177475.7|23
1721208500000|2024-07-17 09:28:20|177602.5|177477.5|177606.9|177481.9|177610.7|177485.7|177601.7|177476.7|28
1721208510000|2024-07-17 09:28:30|177607.7|177482.7|177617.9|177492.9|177620.5|177495.5|177607.7|177482.7|20
1721208520000|2024-07-17 09:28:40|177618.1|177493.1|177607.4|177482.4|177618.1|177493.1|177600.3|177475.3|14
1721208530000|2024-07-17 09:28:50|177606.7|177481.7|177599.6|177474.6|177606.7|177481.7|177597.9|177472.9|10
1721208540000|2024-07-17 09:29:00|177600.3|177475.3|177601|177476|177601.8|177476.8|177600|177475|11
1721208550000|2024-07-17 09:29:10|177602|177477|177559.9|177434.9|177602|177477|177544.2|177419.2|27
1721208560000|2024-07-17 09:29:20|177560.6|177435.6|177574|177449|177574.9|177449.9|177552|177427|18
1721208570000|2024-07-17 09:29:30|177574.9|177449.9|177603.8|177478.8|177606.1|177481.1|177574.9|177449.9|24
1721208580000|2024-07-17 09:29:40|177602.7|177477.7|177601.8|177476.8|177603.9|177478.9|177589.1|177464.1|24
1721208590000|2024-07-17 09:29:50|177601.3|177476.3|177603.3|177478.3|177610.2|177485.2|177600.6|177475.6|15
1721208600000|2024-07-17 09:30:00|177603.4|177478.4|177608.1|177483.1|177608.8|177483.8|177602.5|177477.5|15
1721208610000|2024-07-17 09:30:10|177608.5|177483.5|177651.2|177526.2|177664.5|177539.5|177606.9|177481.9|28
1721208620000|2024-07-17 09:30:20|177650.9|177525.9|177630.7|177505.7|177655|177530|177627.4|177502.4|13
1721208630000|2024-07-17 09:30:30|177562.8|177437.8|177556.5|177431.5|177573.2|177448.2|177555.8|177430.8|18
1721208640000|2024-07-17 09:30:40|177554.9|177429.9|177551.5|177426.5|177555.1|177430.1|177546.4|177421.4|22
1721208650000|2024-07-17 09:30:50|177551.9|177426.9|177558.5|177433.5|177561.3|177436.3|177551.9|177426.9|27
1721208660000|2024-07-17 09:31:00|177562.7|177437.7|177558.2|177433.2|177572.1|177447.1|177558.2|177433.2|20
1721208670000|2024-07-17 09:31:10|177557.1|177432.1|177576.8|177451.8|177576.8|177451.8|177557.1|177432.1|13
1721208680000|2024-07-17 09:31:20|177576.7|177451.7|177593.3|177468.3|177595.2|177470.2|177575.8|177450.8|16
1721208690000|2024-07-17 09:31:30|177593.2|177468.2|177606.2|177481.2|177646.6|177521.6|177592.8|177467.8|27
1721208700000|2024-07-17 09:31:40|177591.5|177466.5|177586.4|177461.4|177591.5|177466.5|177585.2|177460.2|28
1721208710000|2024-07-17 09:31:50|177588.4|177463.4|177589.9|177464.9|177590.1|177465.1|177586|177461|19
1721208720000|2024-07-17 09:32:00|177589.7|177464.7|177547.2|177422.2|177590.8|177465.8|177544.3|177419.3|7
1721208730000|2024-07-17 09:32:10|177543.9|177418.9|177562.3|177437.3|177569.5|177444.5|177542.9|177417.9|21
1721208740000|2024-07-17 09:32:20|177562.2|177437.2|177562.7|177437.7|177565.7|177440.7|177554.9|177429.9|25
1721208750000|2024-07-17 09:32:30|177565.5|177440.5|177515.4|177390.4|177565.9|177440.9|177515.3|177390.3|19
1721208760000|2024-07-17 09:32:40|177514.8|177389.8|177520.7|177395.7|177525.6|177400.6|177514.5|177389.5|22
1721208770000|2024-07-17 09:32:50|177521.7|177396.7|177502.9|177377.9|177521.8|177396.8|177497.6|177372.6|31
1721208780000|2024-07-17 09:33:00|177503.4|177378.4|177519.5|177394.5|177522.6|177397.6|177491.6|177366.6|23
1721208790000|2024-07-17 09:33:10|177520|177395|177459.4|177334.4|177520|177395|177447.1|177322.1|25
1721208800000|2024-07-17 09:33:20|177459.3|177334.3|177457.9|177332.9|177464.1|177339.1|177454.4|177329.4|19
1721208810000|2024-07-17 09:33:30|177461.1|177336.1|177461.4|177336.4|177466.6|177341.6|177458.4|177333.4|23
1721208820000|2024-07-17 09:33:40|177460.5|177335.5|177399.2|177274.2|177460.5|177335.5|177395.4|177270.4|19
1721208830000|2024-07-17 09:33:50|177406.3|177281.3|177414.6|177289.6|177419.8|177294.8|177404.6|177279.6|21
1721208840000|2024-07-17 09:34:00|177415.1|177290.1|177415.4|177290.4|177421.5|177296.5|177414.7|177289.7|20
1721208850000|2024-07-17 09:34:10|177415.9|177290.9|177441.9|177316.9|177443.8|177318.8|177413.3|177288.3|19
1721208860000|2024-07-17 09:34:20|177442.5|177317.5|177424.2|177299.2|177442.5|177317.5|177423.9|177298.9|16
1721208870000|2024-07-17 09:34:30|177424.1|177299.1|177431.3|177306.3|177433.6|177308.6|177424|177299|23
1721208880000|2024-07-17 09:34:40|177432.6|177307.6|177434.2|177309.2|177439.2|177314.2|177428.1|177303.1|23
1721208890000|2024-07-17 09:34:50|177433.9|177308.9|177472.3|177347.3|177473.1|177348.1|177433.9|177308.9|17
1721208900000|2024-07-17 09:35:00|177472.4|177347.4|177423.8|177298.8|177472.4|177347.4|177420|177295|20
1721208910000|2024-07-17 09:35:10|177424.6|177299.6|177424.8|177299.8|177437|177312|177423|177298|30
1721208920000|2024-07-17 09:35:20|177424|177299|177429.6|177304.6|177431.2|177306.2|177420.4|177295.4|17
1721208930000|2024-07-17 09:35:30|177430.8|177305.8|177435|177310|177435.8|177310.8|177421.4|177296.4|24
1721208940000|2024-07-17 09:35:40|177435.1|177310.1|177404|177279|177444.4|177319.4|177404|177279|25
1721208950000|2024-07-17 09:35:50|177412|177287|177406.6|177281.6|177412|177287|177405.7|177280.7|22
1721208960000|2024-07-17 09:36:00|177407.8|177282.8|177392.8|177267.8|177408.5|177283.5|177387.7|177262.7|25
1721208970000|2024-07-17 09:36:10|177392.4|177267.4|177423.6|177298.6|177427.7|177302.7|177388.2|177263.2|27
1721208980000|2024-07-17 09:36:20|177421|177296|177388.5|177263.5|177423.5|177298.5|177388.5|177263.5|29
1721208990000|2024-07-17 09:36:30|177389.1|177264.1|177398.9|177273.9|177407.1|177282.1|177389.1|177264.1|17
1721209000000|2024-07-17 09:36:40|177398.8|177273.8|177382.2|177257.2|177411.3|177286.3|177382.2|177257.2|24
1721209010000|2024-07-17 09:36:50|177382.8|177257.8|177391.5|177266.5|177400|177275|177382.2|177257.2|25
1721209020000|2024-07-17 09:37:00|177392.1|177267.1|177400.6|177275.6|177402.3|177277.3|177389.5|177264.5|18
1721209030000|2024-07-17 09:37:10|177401.4|177276.4|177359.7|177234.7|177401.4|177276.4|177336.6|177211.6|20
1721209040000|2024-07-17 09:37:20|177362.4|177237.4|177360.3|177235.3|177362.4|177237.4|177349.1|177224.1|18
1721209050000|2024-07-17 09:37:30|177360.9|177235.9|177363.5|177238.5|177363.9|177238.9|177356.5|177231.5|23
1721209060000|2024-07-17 09:37:40|177363.4|177238.4|177366.1|177241.1|177368.9|177243.9|177363.2|177238.2|13
1721209070000|2024-07-17 09:37:50|177366.3|177241.3|177357.4|177232.4|177366.6|177241.6|177356.9|177231.9|18
1721209080000|2024-07-17 09:38:00|177358.1|177233.1|177366.7|177241.7|177375.6|177250.6|177358.1|177233.1|17
1721209090000|2024-07-17 09:38:10|177367|177242|177388.6|177263.6|177390.7|177265.7|177366.6|177241.6|19
1721209100000|2024-07-17 09:38:20|177406.7|177281.7|177393.5|177268.5|177406.7|177281.7|177392.1|177267.1|19
1721209110000|2024-07-17 09:38:30|177393.4|177268.4|177406.6|177281.6|177407.2|177282.2|177390|177265|23
1721209120000|2024-07-17 09:38:40|177407.2|177282.2|177394.4|177269.4|177409.8|177284.8|177392.3|177267.3|23
1721209130000|2024-07-17 09:38:50|177394.7|177269.7|177408.8|177283.8|177408.8|177283.8|177388.7|177263.7|18
1721209140000|2024-07-17 09:39:00|177408.4|177283.4|177408.6|177283.6|177410.8|177285.8|177406.8|177281.8|20
1721209150000|2024-07-17 09:39:10|177407.8|177282.8|177394.5|177269.5|177411.4|177286.4|177394.5|177269.5|16
1721209160000|2024-07-17 09:39:20|177393.2|177268.2|177385.8|177260.8|177393.2|177268.2|177372.8|177247.8|17
1721209170000|2024-07-17 09:39:30|177386.5|177261.5|177469|177344|177502.1|177377.1|177386.5|177261.5|28
1721209180000|2024-07-17 09:39:40|177468.9|177343.9|177496.8|177371.8|177496.8|177371.8|177468.4|177343.4|29
1721209190000|2024-07-17 09:39:50|177494.4|177369.4|177475|177350|177494.4|177369.4|177457.4|177332.4|18
1721209200000|2024-07-17 09:40:00|177475.4|177350.4|177477.2|177352.2|177478.6|177353.6|177474.4|177349.4|15
1721209210000|2024-07-17 09:40:10|177477|177352|177467.5|177342.5|177477.7|177352.7|177467.5|177342.5|19
1721209220000|2024-07-17 09:40:20|177467.3|177342.3|177460.9|177335.9|177467.3|177342.3|177459.2|177334.2|15
1721209230000|2024-07-17 09:40:30|177461.8|177336.8|177460.3|177335.3|177461.8|177336.8|177459.8|177334.8|14
1721209240000|2024-07-17 09:40:40|177461.5|177336.5|177469.9|177344.9|177477.3|177352.3|177460.6|177335.6|16
1721209250000|2024-07-17 09:40:50|177469.2|177344.2|177475.8|177350.8|177476.5|177351.5|177469.2|177344.2|11
1721209260000|2024-07-17 09:41:00|177476|177351|177473.3|177348.3|177476.9|177351.9|177472.8|177347.8|14
1721209270000|2024-07-17 09:41:10|177472.5|177347.5|177457.3|177332.3|177472.5|177347.5|177457|177332|19
1721209280000|2024-07-17 09:41:20|177457|177332|177460.6|177335.6|177462.1|177337.1|177456.5|177331.5|18
1721209290000|2024-07-17 09:41:30|177460.4|177335.4|177460.2|177335.2|177461.4|177336.4|177459.6|177334.6|11
1721209300000|2024-07-17 09:41:40|177460.1|177335.1|177465.7|177340.7|177466.5|177341.5|177457.4|177332.4|11
1721209310000|2024-07-17 09:41:50|177466.3|177341.3|177411.3|177286.3|177466.5|177341.5|177410.8|177285.8|15
1721209320000|2024-07-17 09:42:00|177410.8|177285.8|177446.3|177321.3|177453.6|177328.6|177409.4|177284.4|17
1721209330000|2024-07-17 09:42:10|177445.1|177320.1|177421.2|177296.2|177453.9|177328.9|177420.6|177295.6|23
1721209340000|2024-07-17 09:42:20|177421.1|177296.1|177429.6|177304.6|177430.7|177305.7|177421.1|177296.1|10
1721209350000|2024-07-17 09:42:30|177428.8|177303.8|177429.9|177304.9|177433.7|177308.7|177428.8|177303.8|11
1721209360000|2024-07-17 09:42:40|177429.1|177304.1|177429.3|177304.3|177433.7|177308.7|177420.7|177295.7|17
1721209370000|2024-07-17 09:42:50|177429.2|177304.2|177429.2|177304.2|177429.9|177304.9|177425.8|177300.8|10
1721209380000|2024-07-17 09:43:00|177429|177304|177421.5|177296.5|177430.2|177305.2|177421.5|177296.5|10
1721209390000|2024-07-17 09:43:10|177422.7|177297.7|177430.4|177305.4|177431.1|177306.1|177422.7|177297.7|5
1721209400000|2024-07-17 09:43:20|177429.8|177304.8|177444.8|177319.8|177444.8|177319.8|177420.4|177295.4|19
1721209410000|2024-07-17 09:43:30|177444.9|177319.9|177466.7|177341.7|177469.5|177344.5|177444.9|177319.9|29
1721209420000|2024-07-17 09:43:40|177469.7|177344.7|177465.1|177340.1|177469.7|177344.7|177456.7|177331.7|23
1721209430000|2024-07-17 09:43:50|177464.4|177339.4|177465.7|177340.7|177474.9|177349.9|177459.8|177334.8|25
1721209440000|2024-07-17 09:44:00|177467.1|177342.1|177502.4|177377.4|177509|177384|177461.5|177336.5|18
1721209450000|2024-07-17 09:44:10|177501.7|177376.7|177506.4|177381.4|177508.7|177383.7|177501.7|177376.7|15
1721209460000|2024-07-17 09:44:20|177506.7|177381.7|177531.1|177406.1|177540.3|177415.3|177506.5|177381.5|24
1721209470000|2024-07-17 09:44:30|177529.4|177404.4|177535.4|177410.4|177542|177417|177519.6|177394.6|23
1721209480000|2024-07-17 09:44:40|177534.9|177409.9|177520.8|177395.8|177536.1|177411.1|177520.6|177395.6|17
1721209490000|2024-07-17 09:44:50|177520.7|177395.7|177521.7|177396.7|177522.9|177397.9|177520.7|177395.7|14
1721209500000|2024-07-17 09:45:00|177521.2|177396.2|177525.6|177400.6|177525.7|177400.7|177520.2|177395.2|11
1721209510000|2024-07-17 09:45:10|177524.4|177399.4|177525.4|177400.4|177525.6|177400.6|177523.7|177398.7|8
1721209520000|2024-07-17 09:45:20|177528.1|177403.1|177572.9|177447.9|177575.3|177450.3|177528.1|177403.1|26
1721209530000|2024-07-17 09:45:30|177573.6|177448.6|177584.7|177459.7|177589.5|177464.5|177573.6|177448.6|18
1721209540000|2024-07-17 09:45:40|177584.4|177459.4|177589|177464|177590.9|177465.9|177579.4|177454.4|15
1721209550000|2024-07-17 09:45:50|177586.3|177461.3|177584.9|177459.9|177589.8|177464.8|177584.3|177459.3|20
1721209560000|2024-07-17 09:46:00|177584.8|177459.8|177584.6|177459.6|177584.8|177459.8|177582.6|177457.6|8
1721209570000|2024-07-17 09:46:10|177584.1|177459.1|177602.3|177477.3|177607.8|177482.8|177583.8|177458.8|21
1721209580000|2024-07-17 09:46:20|177602.1|177477.1|177603.5|177478.5|177604.7|177479.7|177596.6|177471.6|16
1721209590000|2024-07-17 09:46:30|177603.2|177478.2|177635.6|177510.6|177647.2|177522.2|177602.7|177477.7|18
1721209600000|2024-07-17 09:46:40|177635.8|177510.8|177630.7|177505.7|177642.2|177517.2|177630.7|177505.7|14
1721209610000|2024-07-17 09:46:50|177631.1|177506.1|177678.9|177553.9|177685.8|177560.8|177631.1|177506.1|25
1721209620000|2024-07-17 09:47:00|177680.8|177555.8|177706.4|177581.4|177717.8|177592.8|177680.8|177555.8|34
1721209630000|2024-07-17 09:47:10|177711.9|177586.9|177718.2|177593.2|177718.2|177593.2|177710.4|177585.4|24
1721209640000|2024-07-17 09:47:20|177716|177591|177719.8|177594.8|177726.4|177601.4|177715.1|177590.1|22
1721209650000|2024-07-17 09:47:30|177718.1|177593.1|177661.8|177536.8|177720.2|177595.2|177660.4|177535.4|19
1721209660000|2024-07-17 09:47:40|177660.6|177535.6|177661|177536|177661.6|177536.6|177660.2|177535.2|19
1721209670000|2024-07-17 09:47:50|177660.4|177535.4|177661.3|177536.3|177661.8|177536.8|177659.6|177534.6|23
1721209680000|2024-07-17 09:48:00|177661|177536|177656.6|177531.6|177661|177536|177649.8|177524.8|27
1721209690000|2024-07-17 09:48:10|177656.5|177531.5|177659.1|177534.1|177660.9|177535.9|177656.2|177531.2|11
1721209700000|2024-07-17 09:48:20|177659.7|177534.7|177659.5|177534.5|177661.8|177536.8|177659.4|177534.4|16
1721209710000|2024-07-17 09:48:30|177659|177534|177654.2|177529.2|177659.5|177534.5|177651.4|177526.4|12
1721209720000|2024-07-17 09:48:40|177654.8|177529.8|177654.8|177529.8|177655.8|177530.8|177654.5|177529.5|8
1721209730000|2024-07-17 09:48:50|177655.2|177530.2|177650.7|177525.7|177664.1|177539.1|177650.7|177525.7|20
1721209740000|2024-07-17 09:49:00|177650.2|177525.2|177639.4|177514.4|177650.2|177525.2|177583.7|177458.7|17
1721209750000|2024-07-17 09:49:10|177635.9|177510.9|177669.7|177544.7|177673.8|177548.8|177635.9|177510.9|31
1721209760000|2024-07-17 09:49:20|177666.6|177541.6|177668.5|177543.5|177668.5|177543.5|177665.6|177540.6|10
1721209770000|2024-07-17 09:49:30|177668.2|177543.2|177667.9|177542.9|177668.6|177543.6|177667.9|177542.9|3
1721209780000|2024-07-17 09:49:40|177667.1|177542.1|177666.8|177541.8|177667.2|177542.2|177665.8|177540.8|9
1721209790000|2024-07-17 09:49:50|177667.4|177542.4|177665.9|177540.9|177667.5|177542.5|177665.9|177540.9|9
1721209800000|2024-07-17 09:50:00|177667.2|177542.2|177619.3|177494.3|177667.2|177542.2|177619.3|177494.3|11
1721209810000|2024-07-17 09:50:10|177619.9|177494.9|177650.8|177525.8|177657.5|177532.5|177612.7|177487.7|30
1721209820000|2024-07-17 09:50:20|177669.8|177544.8|177660.3|177535.3|177670.8|177545.8|177660.3|177535.3|19
1721209830000|2024-07-17 09:50:30|177660.5|177535.5|177711.1|177586.1|177727.3|177602.3|177660.5|177535.5|30
1721209840000|2024-07-17 09:50:40|177710.7|177585.7|177716.7|177591.7|177716.7|177591.7|177698.9|177573.9|27
1721209850000|2024-07-17 09:50:50|177716.1|177591.1|177714.7|177589.7|177719.8|177594.8|177710|177585|21
1721209860000|2024-07-17 09:51:00|177714.6|177589.6|177708.6|177583.6|177714.6|177589.6|177691|177566|25
1721209870000|2024-07-17 09:51:10|177708.9|177583.9|177714.2|177589.2|177714.2|177589.2|177701.7|177576.7|25
1721209880000|2024-07-17 09:51:20|177721.4|177596.4|177693.3|177568.3|177721.7|177596.7|177692.1|177567.1|26
1721209890000|2024-07-17 09:51:30|177693.5|177568.5|177711.8|177586.8|177719.8|177594.8|177693.5|177568.5|20
1721209900000|2024-07-17 09:51:40|177710.9|177585.9|177720.9|177595.9|177720.9|177595.9|177705.7|177580.7|19
1721209910000|2024-07-17 09:51:50|177721|177596|177716.5|177591.5|177722.7|177597.7|177708|177583|21
1721209920000|2024-07-17 09:52:00|177715.8|177590.8|177710.7|177585.7|177715.8|177590.8|177709.6|177584.6|17
1721209930000|2024-07-17 09:52:10|177711.2|177586.2|177713.4|177588.4|177716.8|177591.8|177710.5|177585.5|13
1721209940000|2024-07-17 09:52:20|177713.1|177588.1|177733.1|177608.1|177740.2|177615.2|177712.8|177587.8|16
1721209950000|2024-07-17 09:52:30|177733.2|177608.2|177757.1|177632.1|177767.1|177642.1|177731.5|177606.5|21
1721209960000|2024-07-17 09:52:40|177757.3|177632.3|177755.4|177630.4|177757.3|177632.3|177754.2|177629.2|18
1721209970000|2024-07-17 09:52:50|177755.3|177630.3|177784.9|177659.9|177790.2|177665.2|177755.3|177630.3|20
1721209980000|2024-07-17 09:53:00|177785.5|177660.5|177784.9|177659.9|177786|177661|177781.2|177656.2|11
1721209990000|2024-07-17 09:53:10|177785.6|177660.6|177786.1|177661.1|177786.2|177661.2|177781.3|177656.3|15
1721210000000|2024-07-17 09:53:20|177786|177661|177757.4|177632.4|177786|177661|177752.6|177627.6|21
1721210010000|2024-07-17 09:53:30|177756.7|177631.7|177713.7|177588.7|177756.7|177631.7|177700.4|177575.4|16
1721210020000|2024-07-17 09:53:40|177713.5|177588.5|177722.4|177597.4|177726.1|177601.1|177710.2|177585.2|13
1721210030000|2024-07-17 09:53:50|177722|177597|177721.8|177596.8|177722.8|177597.8|177721.8|177596.8|4
1721210040000|2024-07-17 09:54:00|177720.8|177595.8|177725|177600|177728.8|177603.8|177719.6|177594.6|13
1721210050000|2024-07-17 09:54:10|177725.6|177600.6|177720.9|177595.9|177725.6|177600.6|177719.4|177594.4|10
1721210060000|2024-07-17 09:54:20|177721|177596|177722.6|177597.6|177722.6|177597.6|177720.6|177595.6|4
1721210070000|2024-07-17 09:54:30|177723.4|177598.4|177722.9|177597.9|177728.7|177603.7|177722.2|177597.2|13
1721210080000|2024-07-17 09:54:40|177723.4|177598.4|177724.5|177599.5|177724.5|177599.5|177696.3|177571.3|22
1721210090000|2024-07-17 09:54:50|177725.1|177600.1|177719.3|177594.3|177726.5|177601.5|177719.3|177594.3|23
1721210100000|2024-07-17 09:55:00|177718.4|177593.4|177720.4|177595.4|177721.6|177596.6|177714.2|177589.2|12
1721210110000|2024-07-17 09:55:10|177720.2|177595.2|177720.5|177595.5|177720.8|177595.8|177713.7|177588.7|20
1721210120000|2024-07-17 09:55:20|177720.6|177595.6|177721.1|177596.1|177722.9|177597.9|177720.6|177595.6|8
1721210130000|2024-07-17 09:55:30|177721.2|177596.2|177727.1|177602.1|177727.2|177602.2|177721.2|177596.2|10
1721210140000|2024-07-17 09:55:40|177726.9|177601.9|177720|177595|177726.9|177601.9|177719.1|177594.1|10
1721210150000|2024-07-17 09:55:50|177720.6|177595.6|177743.3|177618.3|177745|177620|177720.1|177595.1|18
1721210160000|2024-07-17 09:56:00|177743.5|177618.5|177748|177623|177749.8|177624.8|177743.5|177618.5|17
1721210170000|2024-07-17 09:56:10|177747.9|177622.9|177748.9|177623.9|177748.9|177623.9|177747.8|177622.8|4
1721210180000|2024-07-17 09:56:20|177749.5|177624.5|177827.3|177702.3|177827.3|177702.3|177749.5|177624.5|30
1721210190000|2024-07-17 09:56:30|177826.6|177701.6|177804.8|177679.8|177826.8|177701.8|177799.1|177674.1|22
1721210200000|2024-07-17 09:56:40|177804.7|177679.7|177791.6|177666.6|177804.7|177679.7|177791.5|177666.5|12
1721210210000|2024-07-17 09:56:50|177792.9|177667.9|177804.5|177679.5|177808.5|177683.5|177792.9|177667.9|14
1721210220000|2024-07-17 09:57:00|177804|177679|177854.1|177729.1|177854.1|177729.1|177804|177679|19
1721210230000|2024-07-17 09:57:10|177853.3|177728.3|177824.6|177699.6|177853.3|177728.3|177822.2|177697.2|24
1721210240000|2024-07-17 09:57:20|177824.4|177699.4|177845.8|177720.8|177845.8|177720.8|177821.9|177696.9|17
1721210250000|2024-07-17 09:57:30|177840.6|177715.6|177846.3|177721.3|177846.7|177721.7|177840.6|177715.6|21
1721210260000|2024-07-17 09:57:40|177845.8|177720.8|177847.5|177722.5|177848.8|177723.8|177842.1|177717.1|25
1721210270000|2024-07-17 09:57:50|177847.1|177722.1|177849.7|177724.7|177849.7|177724.7|177842.2|177717.2|23
1721210280000|2024-07-17 09:58:00|177848.4|177723.4|177841.3|177716.3|177848.6|177723.6|177841.3|177716.3|20
1721210290000|2024-07-17 09:58:10|177840.6|177715.6|177820.2|177695.2|177840.9|177715.9|177819.4|177694.4|28
1721210300000|2024-07-17 09:58:20|177820.8|177695.8|177815.4|177690.4|177821.7|177696.7|177812.8|177687.8|22
1721210310000|2024-07-17 09:58:30|177816.3|177691.3|177842|177717|177849.4|177724.4|177816.3|177691.3|25
1721210320000|2024-07-17 09:58:40|177846.9|177721.9|177842.6|177717.6|177847.3|177722.3|177841.5|177716.5|21
1721210330000|2024-07-17 09:58:50|177843.8|177718.8|177841.7|177716.7|177844.2|177719.2|177834.3|177709.3|11
1721210340000|2024-07-17 09:59:00|177841.5|177716.5|177834.1|177709.1|177841.5|177716.5|177833.8|177708.8|21
1721210350000|2024-07-17 09:59:10|177835.7|177710.7|177853.2|177728.2|177853.2|177728.2|177833.7|177708.7|21
1721210360000|2024-07-17 09:59:20|177852.2|177727.2|177888.8|177763.8|177895|177770|177851.8|177726.8|6
1721210370000|2024-07-17 09:59:30|177887.7|177762.7|177883.6|177758.6|177887.7|177762.7|177875.4|177750.4|21
1721210380000|2024-07-17 09:59:40|177882.8|177757.8|177921.8|177796.8|177925.9|177800.9|177882.8|177757.8|31
1721210390000|2024-07-17 09:59:50|177923.3|177798.3|177919.2|177794.2|177923.6|177798.6|177918.3|177793.3|17
1721210400000|2024-07-17 10:00:00|177920.1|177795.1|177923.4|177798.4|177924.2|177799.2|177919.9|177794.9|12
1721210410000|2024-07-17 10:00:10|177924.9|177799.9|177919.5|177794.5|177924.9|177799.9|177919.5|177794.5|15
1721210420000|2024-07-17 10:00:20|177919.6|177794.6|177896.7|177771.7|177920.5|177795.5|177876.1|177751.1|28
1721210430000|2024-07-17 10:00:30|177895.4|177770.4|177913.8|177788.8|177916.5|177791.5|177895.4|177770.4|32
1721210440000|2024-07-17 10:00:40|177913.5|177788.5|177820.3|177695.3|177913.5|177788.5|177815.2|177690.2|27
1721210450000|2024-07-17 10:00:50|177821.8|177696.8|177772.1|177647.1|177822.1|177697.1|177769.8|177644.8|26
1721210460000|2024-07-17 10:01:00|177771.5|177646.5|177780.7|177655.7|177782|177657|177771.4|177646.4|24
1721210470000|2024-07-17 10:01:10|177781.9|177656.9|177791.1|177666.1|177794|177669|177781.9|177656.9|24
1721210480000|2024-07-17 10:01:20|177791.2|177666.2|177789.4|177664.4|177795.6|177670.6|177781.4|177656.4|26
1721210490000|2024-07-17 10:01:30|177789.2|177664.2|177791.7|177666.7|177791.9|177666.9|177787.7|177662.7|15
1721210500000|2024-07-17 10:01:40|177792.3|177667.3|177803|177678|177822.1|177697.1|177792.3|177667.3|16
1721210510000|2024-07-17 10:01:50|177803.1|177678.1|177835.2|177710.2|177835.2|177710.2|177803.1|177678.1|10
1721210520000|2024-07-17 10:02:00|177829.9|177704.9|177826.4|177701.4|177831.7|177706.7|177817.1|177692.1|28
1721210530000|2024-07-17 10:02:10|177825.8|177700.8|177827.1|177702.1|177828.7|177703.7|177821.7|177696.7|24
1721210540000|2024-07-17 10:02:20|177813.8|177688.8|177819.2|177694.2|177822.6|177697.6|177812.6|177687.6|14
1721210550000|2024-07-17 10:02:30|177825.5|177700.5|177822.2|177697.2|177825.9|177700.9|177821.2|177696.2|24
1721210560000|2024-07-17 10:02:40|177821.5|177696.5|177835.3|177710.3|177835.3|177710.3|177818.8|177693.8|28
1721210570000|2024-07-17 10:02:50|177830.2|177705.2|177828.7|177703.7|177833.9|177708.9|177827.5|177702.5|13
1721210580000|2024-07-17 10:03:00|177826.3|177701.3|177831.9|177706.9|177833.3|177708.3|177826.3|177701.3|19
1721210590000|2024-07-17 10:03:10|177832.5|177707.5|177796.8|177671.8|177832.7|177707.7|177789.6|177664.6|26
1721210600000|2024-07-17 10:03:20|177795.7|177670.7|177807.5|177682.5|177808.4|177683.4|177795.7|177670.7|13
1721210610000|2024-07-17 10:03:30|177847.5|177722.5|177914.3|177789.3|177917.5|177792.5|177847.5|177722.5|30
1721210620000|2024-07-17 10:03:40|177914.2|177789.2|177913.6|177788.6|177915.1|177790.1|177910.8|177785.8|26
1721210630000|2024-07-17 10:03:50|177914.8|177789.8|177911|177786|177917.4|177792.4|177900.7|177775.7|19
1721210640000|2024-07-17 10:04:00|177905.7|177780.7|177943.3|177818.3|177955.2|177830.2|177905.7|177780.7|32
1721210650000|2024-07-17 10:04:10|177942.5|177817.5|177943.1|177818.1|177947.8|177822.8|177942.1|177817.1|12
1721210660000|2024-07-17 10:04:20|177944.2|177819.2|177947.9|177822.9|177948.8|177823.8|177940.9|177815.9|6
1721210670000|2024-07-17 10:04:30|177947.3|177822.3|177945.5|177820.5|177947.3|177822.3|177944.2|177819.2|15
1721210680000|2024-07-17 10:04:40|177945.6|177820.6|177927.8|177802.8|177948.6|177823.6|177925.9|177800.9|21
1721210690000|2024-07-17 10:04:50|177926.4|177801.4|177944.7|177819.7|177947.4|177822.4|177924|177799|18
1721210700000|2024-07-17 10:05:00|177944.8|177819.8|177937.3|177812.3|177944.8|177819.8|177934.1|177809.1|16
1721210710000|2024-07-17 10:05:10|177936.6|177811.6|177944.8|177819.8|177944.8|177819.8|177932.8|177807.8|12
1721210720000|2024-07-17 10:05:20|177945.7|177820.7|177963|177838|177964.3|177839.3|177945.7|177820.7|12
1721210730000|2024-07-17 10:05:30|177962.3|177837.3|178001|177876|178013.1|177888.1|177958.8|177833.8|21
1721210740000|2024-07-17 10:05:40|178001.6|177876.6|178007.5|177882.5|178012.6|177887.6|178001.6|177876.6|12
1721210750000|2024-07-17 10:05:50|178007.6|177882.6|178012.8|177887.8|178013.5|177888.5|178007.6|177882.6|10
1721210760000|2024-07-17 10:06:00|178013.2|177888.2|178044|177919|178045.2|177920.2|178011.5|177886.5|21
1721210770000|2024-07-17 10:06:10|178044.2|177919.2|178048.1|177923.1|178082.1|177957.1|178042.9|177917.9|22
1721210780000|2024-07-17 10:06:20|178047.6|177922.6|178050.5|177925.5|178052.3|177927.3|178044.2|177919.2|16
1721210790000|2024-07-17 10:06:30|178050.3|177925.3|178047.9|177922.9|178069.7|177944.7|178044.2|177919.2|24
1721210800000|2024-07-17 10:06:40|178047.8|177922.8|178047.9|177922.9|178047.9|177922.9|178046.6|177921.6|6
1721210810000|2024-07-17 10:06:50|178048.4|177923.4|178047.3|177922.3|178048.4|177923.4|178047.3|177922.3|10
1721210820000|2024-07-17 10:07:00|178047.2|177922.2|178038|177913|178047.2|177922.2|178008.7|177883.7|17
1721210830000|2024-07-17 10:07:10|178038.9|177913.9|177982.3|177857.3|178038.9|177913.9|177982.1|177857.1|24
1721210840000|2024-07-17 10:07:20|177981.6|177856.6|177980.2|177855.2|177981.6|177856.6|177959.6|177834.6|20
1721210850000|2024-07-17 10:07:30|177980.1|177855.1|177987|177862|177990.5|177865.5|177959.8|177834.8|20
1721210860000|2024-07-17 10:07:40|177983.3|177858.3|177982.4|177857.4|178024.2|177899.2|177975.5|177850.5|22
1721210870000|2024-07-17 10:07:50|177981.7|177856.7|177992.6|177867.6|177993.3|177868.3|177980.9|177855.9|23
1721210880000|2024-07-17 10:08:00|177992.7|177867.7|177974.8|177849.8|177999.3|177874.3|177974.8|177849.8|20
1721210890000|2024-07-17 10:08:10|177973.1|177848.1|177952.5|177827.5|177973.1|177848.1|177952.5|177827.5|24
1721210900000|2024-07-17 10:08:20|177952.8|177827.8|177954.6|177829.6|177956.2|177831.2|177952.3|177827.3|15
1721210910000|2024-07-17 10:08:30|177954.7|177829.7|177914.9|177789.9|177956.1|177831.1|177905|177780|21
1721210920000|2024-07-17 10:08:40|177915.1|177790.1|177915.3|177790.3|177915.7|177790.7|177914.1|177789.1|7
1721210930000|2024-07-17 10:08:50|177914.8|177789.8|177912.4|177787.4|177915.2|177790.2|177910.9|177785.9|9
1721210940000|2024-07-17 10:09:00|177911.7|177786.7|177838.1|177713.1|177915.2|177790.2|177837.2|177712.2|18
1721210950000|2024-07-17 10:09:10|177838|177713|177781.1|177656.1|177846.3|177721.3|177779.1|177654.1|28
1721210960000|2024-07-17 10:09:20|177776|177651|177759.3|177634.3|177788.7|177663.7|177748.2|177623.2|26
1721210970000|2024-07-17 10:09:30|177763.6|177638.6|177770.2|177645.2|177795.9|177670.9|177763.4|177638.4|26
1721210980000|2024-07-17 10:09:40|177770.8|177645.8|177804.2|177679.2|177804.2|177679.2|177770.8|177645.8|28
1721210990000|2024-07-17 10:09:50|177806.9|177681.9|177791.9|177666.9|177806.9|177681.9|177786.5|177661.5|16
1721211000000|2024-07-17 10:10:00|177796|177671|177804.5|177679.5|177808.7|177683.7|177793.4|177668.4|15
1721211010000|2024-07-17 10:10:10|177806.1|177681.1|177847.2|177722.2|177857.1|177732.1|177806.1|177681.1|18
1721211020000|2024-07-17 10:10:20|177847.6|177722.6|177849.2|177724.2|177851|177726|177847.6|177722.6|17
1721211030000|2024-07-17 10:10:30|177855.4|177730.4|177841.1|177716.1|177857.9|177732.9|177841.1|177716.1|17
1721211040000|2024-07-17 10:10:40|177840.8|177715.8|177843.3|177718.3|177843.4|177718.4|177840.8|177715.8|9
1721211050000|2024-07-17 10:10:50|177844.3|177719.3|177846.5|177721.5|177846.5|177721.5|177844.1|177719.1|10
1721211060000|2024-07-17 10:11:00|177846.7|177721.7|177853.3|177728.3|177855|177730|177845.3|177720.3|14
1721211070000|2024-07-17 10:11:10|177853.4|177728.4|177846.8|177721.8|177858.6|177733.6|177846|177721|11
1721211080000|2024-07-17 10:11:20|177848.6|177723.6|177853.7|177728.7|177854.9|177729.9|177848.6|177723.6|20
1721211090000|2024-07-17 10:11:30|177852.8|177727.8|177847.7|177722.7|177859|177734|177847.7|177722.7|17
1721211100000|2024-07-17 10:11:40|177847.8|177722.8|177849.5|177724.5|177853.4|177728.4|177847.8|177722.8|18
1721211110000|2024-07-17 10:11:50|177849.4|177724.4|177846|177721|177849.4|177724.4|177845.5|177720.5|10
1721211120000|2024-07-17 10:12:00|177846.2|177721.2|177784.6|177659.6|177846.5|177721.5|177783.9|177658.9|13
1721211130000|2024-07-17 10:12:10|177784.7|177659.7|177803.7|177678.7|177807.3|177682.3|177782.2|177657.2|19
1721211140000|2024-07-17 10:12:20|177803.1|177678.1|177808.9|177683.9|177808.9|177683.9|177802.5|177677.5|17
1721211150000|2024-07-17 10:12:30|177808.3|177683.3|177790.1|177665.1|177813.5|177688.5|177784.5|177659.5|19
1721211160000|2024-07-17 10:12:40|177789.6|177664.6|177782.3|177657.3|177789.6|177664.6|177782.3|177657.3|13
1721211170000|2024-07-17 10:12:50|177783.3|177658.3|177782.5|177657.5|177787.1|177662.1|177782.5|177657.5|10
1721211180000|2024-07-17 10:13:00|177783.1|177658.1|177788.9|177663.9|177789.7|177664.7|177783.1|177658.1|13
1721211190000|2024-07-17 10:13:10|177789.5|177664.5|177788.4|177663.4|177790|177665|177785.9|177660.9|16
1721211200000|2024-07-17 10:13:20|177789|177664|177789.7|177664.7|177790|177665|177788|177663|7
1721211210000|2024-07-17 10:13:30|177790.7|177665.7|177797.5|177672.5|177797.5|177672.5|177783.6|177658.6|15
1721211220000|2024-07-17 10:13:40|177797.7|177672.7|177791.6|177666.6|177797.7|177672.7|177791.1|177666.1|12
1721211230000|2024-07-17 10:13:50|177791.7|177666.7|177781.7|177656.7|177791.7|177666.7|177779.7|177654.7|14
1721211240000|2024-07-17 10:14:00|177781.5|177656.5|177784.2|177659.2|177785.1|177660.1|177778.4|177653.4|16
1721211250000|2024-07-17 10:14:10|177783.8|177658.8|177780.8|177655.8|177784.9|177659.9|177779.9|177654.9|8
1721211260000|2024-07-17 10:14:20|177780.7|177655.7|177785|177660|177785.7|177660.7|177780.7|177655.7|16
1721211270000|2024-07-17 10:14:30|177785.2|177660.2|177781.7|177656.7|177785.2|177660.2|177781|177656|10
1721211280000|2024-07-17 10:14:40|177781.8|177656.8|177784.5|177659.5|177784.7|177659.7|177781.8|177656.8|5
1721211290000|2024-07-17 10:14:50|177785.9|177660.9|177723.5|177598.5|177785.9|177660.9|177717|177592|25
1721211300000|2024-07-17 10:15:00|177724.7|177599.7|177740.6|177615.6|177740.6|177615.6|177724.5|177599.5|19
1721211310000|2024-07-17 10:15:10|177741.1|177616.1|177778.3|177653.3|177781.4|177656.4|177741.1|177616.1|19
1721211320000|2024-07-17 10:15:20|177778.2|177653.2|177777.7|177652.7|177780.4|177655.4|177777.2|177652.2|23
1721211330000|2024-07-17 10:15:30|177778.5|177653.5|177715.6|177590.6|177779|177654|177705.8|177580.8|22
1721211340000|2024-07-17 10:15:40|177710.7|177585.7|177715|177590|177720.8|177595.8|177709.8|177584.8|15
1721211350000|2024-07-17 10:15:50|177714.5|177589.5|177712.2|177587.2|177730.4|177605.4|177712.2|177587.2|18
1721211360000|2024-07-17 10:16:00|177710.5|177585.5|177710.5|177585.5|177724.7|177599.7|177710|177585|16
1721211370000|2024-07-17 10:16:10|177711.3|177586.3|177712|177587|177715.8|177590.8|177707|177582|24
1721211380000|2024-07-17 10:16:20|177714.5|177589.5|177707.6|177582.6|177714.5|177589.5|177705.8|177580.8|11
1721211390000|2024-07-17 10:16:30|177707.5|177582.5|177711.3|177586.3|177712.4|177587.4|177707.5|177582.5|11
1721211400000|2024-07-17 10:16:40|177711.5|177586.5|177713.2|177588.2|177732|177607|177708.4|177583.4|21
1721211410000|2024-07-17 10:16:50|177713|177588|177712.8|177587.8|177713|177588|177712.8|177587.8|2
1721211420000|2024-07-17 10:17:00|177711.9|177586.9|177714.6|177589.6|177719.1|177594.1|177708.4|177583.4|21
1721211430000|2024-07-17 10:17:10|177714.9|177589.9|177709.2|177584.2|177717.5|177592.5|177709.2|177584.2|22
1721211440000|2024-07-17 10:17:20|177709.8|177584.8|177576.9|177451.9|177709.8|177584.8|177576.5|177451.5|28
1721211450000|2024-07-17 10:17:30|177579.5|177454.5|177589.9|177464.9|177620|177495|177579.5|177454.5|26
1721211460000|2024-07-17 10:17:40|177591.2|177466.2|177579.6|177454.6|177603|177478|177579|177454|29
1721211470000|2024-07-17 10:17:50|177579.8|177454.8|177528.4|177403.4|177585.6|177460.6|177516.1|177391.1|26
1721211480000|2024-07-17 10:18:00|177528.9|177403.9|177520|177395|177529|177404|177514.9|177389.9|25
1721211490000|2024-07-17 10:18:10|177520.5|177395.5|177521.7|177396.7|177527.1|177402.1|177518.5|177393.5|23
1721211500000|2024-07-17 10:18:20|177519.3|177394.3|177528.7|177403.7|177566.7|177441.7|177517.7|177392.7|24
1721211510000|2024-07-17 10:18:30|177525.6|177400.6|177540.7|177415.7|177542|177417|177517.4|177392.4|16
1721211520000|2024-07-17 10:18:40|177541.8|177416.8|177537.9|177412.9|177546.3|177421.3|177535.3|177410.3|15
1721211530000|2024-07-17 10:18:50|177537.8|177412.8|177476|177351|177541.8|177416.8|177473.6|177348.6|22
1721211540000|2024-07-17 10:19:00|177472.9|177347.9|177477.3|177352.3|177486.6|177361.6|177468.5|177343.5|20
1721211550000|2024-07-17 10:19:10|177476.6|177351.6|177485.1|177360.1|177486|177361|177476.6|177351.6|13
1721211560000|2024-07-17 10:19:20|177484.5|177359.5|177494.9|177369.9|177495|177370|177484.4|177359.4|14
1721211570000|2024-07-17 10:19:30|177495.5|177370.5|177498.9|177373.9|177513.5|177388.5|177484.6|177359.6|34
1721211580000|2024-07-17 10:19:40|177498.4|177373.4|177500.8|177375.8|177500.8|177375.8|177490.9|177365.9|31
1721211590000|2024-07-17 10:19:50|177491.7|177366.7|177499.2|177374.2|177503.9|177378.9|177491.3|177366.3|25
1721211600000|2024-07-17 10:20:00|177499.3|177374.3|177526.6|177401.6|177528.7|177403.7|177498.4|177373.4|15
1721211610000|2024-07-17 10:20:10|177526.8|177401.8|177568.1|177443.1|177583.4|177458.4|177526.8|177401.8|28
1721211620000|2024-07-17 10:20:20|177568.2|177443.2|177572.3|177447.3|177574.3|177449.3|177568.2|177443.2|19
1721211630000|2024-07-17 10:20:30|177572.2|177447.2|177546.2|177421.2|177580.1|177455.1|177546.1|177421.1|27
1721211640000|2024-07-17 10:20:40|177548|177423|177548|177423|177554.1|177429.1|177546.5|177421.5|23
1721211650000|2024-07-17 10:20:50|177548.7|177423.7|177546.9|177421.9|177554.5|177429.5|177541.9|177416.9|14
1721211660000|2024-07-17 10:21:00|177542.2|177417.2|177560.1|177435.1|177560.1|177435.1|177542.2|177417.2|17
1721211670000|2024-07-17 10:21:10|177552.6|177427.6|177535.8|177410.8|177557.3|177432.3|177531.2|177406.2|24
1721211680000|2024-07-17 10:21:20|177537.1|177412.1|177538.2|177413.2|177545.2|177420.2|177537.1|177412.1|15
1721211690000|2024-07-17 10:21:30|177539.7|177414.7|177536.6|177411.6|177554.5|177429.5|177536.6|177411.6|16
1721211700000|2024-07-17 10:21:40|177523.9|177398.9|177521|177396|177523.9|177398.9|177510.3|177385.3|28
1721211710000|2024-07-17 10:21:50|177519.1|177394.1|177528.5|177403.5|177534.3|177409.3|177518.4|177393.4|29
1721211720000|2024-07-17 10:22:00|177527.5|177402.5|177521.4|177396.4|177527.5|177402.5|177521.4|177396.4|13
1721211730000|2024-07-17 10:22:10|177522.7|177397.7|177550.9|177425.9|177551.6|177426.6|177521.8|177396.8|19
1721211740000|2024-07-17 10:22:20|177546|177421|177549.7|177424.7|177552|177427|177545.7|177420.7|19
1721211750000|2024-07-17 10:22:30|177549.2|177424.2|177560.6|177435.6|177561.6|177436.6|177548.7|177423.7|9
1721211760000|2024-07-17 10:22:40|177561.1|177436.1|177555|177430|177561.7|177436.7|177546.6|177421.6|22
1721211770000|2024-07-17 10:22:50|177556|177431|177559.6|177434.6|177563.2|177438.2|177556|177431|13
1721211780000|2024-07-17 10:23:00|177559.8|177434.8|177531.5|177406.5|177559.8|177434.8|177529.2|177404.2|18
1721211790000|2024-07-17 10:23:10|177530.4|177405.4|177531.9|177406.9|177532.1|177407.1|177528.7|177403.7|13
1721211800000|2024-07-17 10:23:20|177532.3|177407.3|177535.1|177410.1|177537.7|177412.7|177532.3|177407.3|20
1721211810000|2024-07-17 10:23:30|177534.8|177409.8|177533.1|177408.1|177535.8|177410.8|177529.3|177404.3|18
1721211820000|2024-07-17 10:23:40|177533.3|177408.3|177525.1|177400.1|177533.5|177408.5|177524.1|177399.1|10
1721211830000|2024-07-17 10:23:50|177516.8|177391.8|177527.6|177402.6|177529.1|177404.1|177516.8|177391.8|18
1721211840000|2024-07-17 10:24:00|177527.7|177402.7|177521.2|177396.2|177528.5|177403.5|177521.2|177396.2|14
1721211850000|2024-07-17 10:24:10|177521.1|177396.1|177519.3|177394.3|177521.1|177396.1|177518.8|177393.8|8
1721211860000|2024-07-17 10:24:20|177520.8|177395.8|177529.6|177404.6|177531.5|177406.5|177519.1|177394.1|24
1721211870000|2024-07-17 10:24:30|177528.7|177403.7|177527.6|177402.6|177528.7|177403.7|177520.7|177395.7|19
1721211880000|2024-07-17 10:24:40|177527.1|177402.1|177527.6|177402.6|177528.9|177403.9|177526.1|177401.1|15
1721211890000|2024-07-17 10:24:50|177530.5|177405.5|177594.3|177469.3|177594.3|177469.3|177515|177390|28
1721211900000|2024-07-17 10:25:00|177593.1|177468.1|177598.7|177473.7|177598.7|177473.7|177591.7|177466.7|12
1721211910000|2024-07-17 10:25:10|177597.9|177472.9|177607.6|177482.6|177610.8|177485.8|177583.8|177458.8|17
1721211920000|2024-07-17 10:25:20|177607.5|177482.5|177597.9|177472.9|177607.5|177482.5|177591.2|177466.2|15
1721211930000|2024-07-17 10:25:30|177597.8|177472.8|177594.7|177469.7|177598|177473|177592.9|177467.9|19
1721211940000|2024-07-17 10:25:40|177594.8|177469.8|177591|177466|177601.4|177476.4|177584.8|177459.8|17
1721211950000|2024-07-17 10:25:50|177590.9|177465.9|177601.8|177476.8|177602|177477|177589.3|177464.3|17
1721211960000|2024-07-17 10:26:00|177601.7|177476.7|177591.5|177466.5|177601.7|177476.7|177589|177464|18
1721211970000|2024-07-17 10:26:10|177591|177466|177587.6|177462.6|177598|177473|177583.9|177458.9|19
1721211980000|2024-07-17 10:26:20|177588.7|177463.7|177611|177486|177611|177486|177588.7|177463.7|18
1721211990000|2024-07-17 10:26:30|177610.8|177485.8|177610.4|177485.4|177611.3|177486.3|177609.4|177484.4|12
1721212000000|2024-07-17 10:26:40|177611.3|177486.3|177641.4|177516.4|177647.7|177522.7|177610.2|177485.2|19
1721212010000|2024-07-17 10:26:50|177644.1|177519.1|177622.2|177497.2|177644.5|177519.5|177621.7|177496.7|25
1721212020000|2024-07-17 10:27:00|177622.3|177497.3|177621.1|177496.1|177622.8|177497.8|177619.9|177494.9|22
1721212030000|2024-07-17 10:27:10|177619.8|177494.8|177609.2|177484.2|177621.5|177496.5|177607.1|177482.1|20
1721212040000|2024-07-17 10:27:20|177614.5|177489.5|177606.7|177481.7|177614.7|177489.7|177604.8|177479.8|22
1721212050000|2024-07-17 10:27:30|177605|177480|177610|177485|177610.3|177485.3|177605|177480|11
1721212060000|2024-07-17 10:27:40|177608.8|177483.8|177608.1|177483.1|177608.8|177483.8|177605.3|177480.3|7
1721212070000|2024-07-17 10:27:50|177618.5|177493.5|177619.6|177494.6|177623.2|177498.2|177612.9|177487.9|11
1721212080000|2024-07-17 10:28:00|177618|177493|177620.1|177495.1|177620.1|177495.1|177616.5|177491.5|11
1721212090000|2024-07-17 10:28:10|177620.3|177495.3|177624|177499|177624.1|177499.1|177620|177495|9
1721212100000|2024-07-17 10:28:20|177623.9|177498.9|177654.3|177529.3|177673.4|177548.4|177623.9|177498.9|20
1721212110000|2024-07-17 10:28:30|177654|177529|177652|177527|177654.3|177529.3|177646.8|177521.8|16
1721212120000|2024-07-17 10:28:40|177651.4|177526.4|177638.6|177513.6|177651.9|177526.9|177635.4|177510.4|15
1721212130000|2024-07-17 10:28:50|177638|177513|177635.4|177510.4|177640.3|177515.3|177631.2|177506.2|23
1721212140000|2024-07-17 10:29:00|177634.7|177509.7|177640.5|177515.5|177640.5|177515.5|177634.4|177509.4|13
1721212150000|2024-07-17 10:29:10|177640|177515|177515|177390|177640|177515|177515|177390|27
1721212160000|2024-07-17 10:29:20|177516.1|177391.1|177509.9|177384.9|177517.3|177392.3|177505.1|177380.1|17
1721212170000|2024-07-17 10:29:30|177509.2|177384.2|177517.5|177392.5|177517.8|177392.8|177509.2|177384.2|10
1721212180000|2024-07-17 10:29:40|177518|177393|177501.1|177376.1|177518|177393|177501.1|177376.1|19
1721212190000|2024-07-17 10:29:50|177504.2|177379.2|177477.2|177352.2|177508.3|177383.3|177477.2|177352.2|23
1721212200000|2024-07-17 10:30:00|177467.9|177342.9|177478.9|177353.9|177479.2|177354.2|177467.9|177342.9|24
1721212210000|2024-07-17 10:30:10|177485.7|177360.7|177447.3|177322.3|177485.7|177360.7|177447.3|177322.3|23
1721212220000|2024-07-17 10:30:20|177446.3|177321.3|177451.1|177326.1|177451.1|177326.1|177442|177317|23
1721212230000|2024-07-17 10:30:30|177452.1|177327.1|177459.9|177334.9|177461.3|177336.3|177452.1|177327.1|11
1721212240000|2024-07-17 10:30:40|177460.4|177335.4|177477.4|177352.4|177479.4|177354.4|177460.4|177335.4|9
1721212250000|2024-07-17 10:30:50|177478.8|177353.8|177478.2|177353.2|177479.2|177354.2|177478.1|177353.1|11
1721212260000|2024-07-17 10:31:00|177479.2|177354.2|177438.7|177313.7|177486.1|177361.1|177431.9|177306.9|28
1721212270000|2024-07-17 10:31:10|177438.6|177313.6|177453.9|177328.9|177454.1|177329.1|177435.5|177310.5|14
1721212280000|2024-07-17 10:31:20|177458|177333|177474.1|177349.1|177482.7|177357.7|177451.1|177326.1|26
1721212290000|2024-07-17 10:31:30|177473.3|177348.3|177462.8|177337.8|177474|177349|177455.8|177330.8|15
1721212300000|2024-07-17 10:31:40|177463.4|177338.4|177462.8|177337.8|177465.5|177340.5|177456.2|177331.2|25
1721212310000|2024-07-17 10:31:50|177464|177339|177466.5|177341.5|177466.9|177341.9|177462.8|177337.8|12
1721212320000|2024-07-17 10:32:00|177466.4|177341.4|177466.3|177341.3|177466.4|177341.4|177465.7|177340.7|8
1721212330000|2024-07-17 10:32:10|177462.7|177337.7|177467.5|177342.5|177474.9|177349.9|177452.7|177327.7|17
1721212340000|2024-07-17 10:32:20|177461.6|177336.6|177455.8|177330.8|177461.7|177336.7|177454.2|177329.2|18
1721212350000|2024-07-17 10:32:30|177464.9|177339.9|177455|177330|177464.9|177339.9|177453.6|177328.6|15
1721212360000|2024-07-17 10:32:40|177454.3|177329.3|177447.2|177322.2|177454.3|177329.3|177447.2|177322.2|2
1721212370000|2024-07-17 10:32:50|177447.8|177322.8|177448.3|177323.3|177450.4|177325.4|177447.8|177322.8|9
1721212380000|2024-07-17 10:33:00|177446|177321|177413.9|177288.9|177446|177321|177413.8|177288.8|21
1721212390000|2024-07-17 10:33:10|177419.5|177294.5|177432.3|177307.3|177432.3|177307.3|177418|177293|20
1721212400000|2024-07-17 10:33:20|177425.6|177300.6|177420.6|177295.6|177427|177302|177419.3|177294.3|20
1721212410000|2024-07-17 10:33:30|177421.2|177296.2|177421.6|177296.6|177436.5|177311.5|177421.2|177296.2|21
1721212420000|2024-07-17 10:33:40|177422|177297|177435.2|177310.2|177436|177311|177420.4|177295.4|14
1721212430000|2024-07-17 10:33:50|177438|177313|177423.9|177298.9|177438|177313|177422.5|177297.5|11
1721212440000|2024-07-17 10:34:00|177422.7|177297.7|177386.3|177261.3|177431.6|177306.6|177371.2|177246.2|24
1721212450000|2024-07-17 10:34:10|177383.6|177258.6|177335.7|177210.7|177383.6|177258.6|177328.5|177203.5|19
1721212460000|2024-07-17 10:34:20|177333.2|177208.2|177356.9|177231.9|177363|177238|177331.2|177206.2|24
1721212470000|2024-07-17 10:34:30|177357.3|177232.3|177353.9|177228.9|177363.8|177238.8|177353.9|177228.9|14
1721212480000|2024-07-17 10:34:40|177356|177231|177354.9|177229.9|177356.5|177231.5|177354.1|177229.1|10
1721212490000|2024-07-17 10:34:50|177354.8|177229.8|177356.5|177231.5|177356.8|177231.8|177354.8|177229.8|12
1721212500000|2024-07-17 10:35:00|177355.5|177230.5|177358.7|177233.7|177359.8|177234.8|177354.3|177229.3|13
1721212510000|2024-07-17 10:35:10|177359.2|177234.2|177393.8|177268.8|177406.1|177281.1|177359|177234|16
1721212520000|2024-07-17 10:35:20|177395.8|177270.8|177403.4|177278.4|177405.7|177280.7|177394.2|177269.2|32
1721212530000|2024-07-17 10:35:30|177402.4|177277.4|177399|177274|177408.9|177283.9|177393.2|177268.2|28
1721212540000|2024-07-17 10:35:40|177399.6|177274.6|177387.8|177262.8|177407.8|177282.8|177386.7|177261.7|28
1721212550000|2024-07-17 10:35:50|177391.9|177266.9|177372.8|177247.8|177398.2|177273.2|177372.3|177247.3|19
1721212560000|2024-07-17 10:36:00|177373.6|177248.6|177382.8|177257.8|177384.3|177259.3|177370.7|177245.7|22
1721212570000|2024-07-17 10:36:10|177384.9|177259.9|177383.2|177258.2|177394|177269|177383|177258|25
1721212580000|2024-07-17 10:36:20|177383.7|177258.7|177378.1|177253.1|177383.7|177258.7|177378|177253|10
1721212590000|2024-07-17 10:36:30|177378.5|177253.5|177325.3|177200.3|177379.3|177254.3|177316.9|177191.9|16
1721212600000|2024-07-17 10:36:40|177326|177201|177322|177197|177326|177201|177321.8|177196.8|22
1721212610000|2024-07-17 10:36:50|177325.5|177200.5|177341.4|177216.4|177345.7|177220.7|177323.3|177198.3|19
1721212620000|2024-07-17 10:37:00|177341.3|177216.3|177322.4|177197.4|177348.8|177223.8|177319.1|177194.1|24
1721212630000|2024-07-17 10:37:10|177323.5|177198.5|177330.5|177205.5|177332|177207|177323.5|177198.5|13
1721212640000|2024-07-17 10:37:20|177332.8|177207.8|177341.5|177216.5|177348.8|177223.8|177332.8|177207.8|18
1721212650000|2024-07-17 10:37:30|177341.4|177216.4|177322|177197|177343.9|177218.9|177322|177197|15
1721212660000|2024-07-17 10:37:40|177322.1|177197.1|177343.1|177218.1|177345.8|177220.8|177322.1|177197.1|25
1721212670000|2024-07-17 10:37:50|177343|177218|177335.8|177210.8|177343|177218|177323.9|177198.9|18
1721212680000|2024-07-17 10:38:00|177336.8|177211.8|177345.7|177220.7|177347.7|177222.7|177324.3|177199.3|24
1721212690000|2024-07-17 10:38:10|177346.4|177221.4|177338.9|177213.9|177348.3|177223.3|177338.6|177213.6|13
1721212700000|2024-07-17 10:38:20|177339.4|177214.4|177333.2|177208.2|177340.1|177215.1|177333.2|177208.2|24
1721212710000|2024-07-17 10:38:30|177333.4|177208.4|177331.1|177206.1|177335.9|177210.9|177322.4|177197.4|19
1721212720000|2024-07-17 10:38:40|177331.3|177206.3|177312.4|177187.4|177335.3|177210.3|177312.4|177187.4|18
1721212730000|2024-07-17 10:38:50|177318.6|177193.6|177290.6|177165.6|177318.6|177193.6|177283.7|177158.7|28
1721212740000|2024-07-17 10:39:00|177289|177164|177272.5|177147.5|177291.8|177166.8|177271.7|177146.7|20
1721212750000|2024-07-17 10:39:10|177273|177148|177271.7|177146.7|177274.9|177149.9|177258.4|177133.4|22
1721212760000|2024-07-17 10:39:20|177263.2|177138.2|177224.5|177099.5|177263.3|177138.3|177224.3|177099.3|22
1721212770000|2024-07-17 10:39:30|177224.4|177099.4|177225.8|177100.8|177225.8|177100.8|177224.4|177099.4|6
1721212780000|2024-07-17 10:39:40|177225.5|177100.5|177226.4|177101.4|177228.1|177103.1|177225.5|177100.5|17
1721212790000|2024-07-17 10:39:50|177225.7|177100.7|177227.5|177102.5|177227.7|177102.7|177225.7|177100.7|9
1721212800000|2024-07-17 10:40:00|177227.3|177102.3|177228.2|177103.2|177234|177109|177227.3|177102.3|8
1721212810000|2024-07-17 10:40:10|177227.7|177102.7|177231|177106|177239.6|177114.6|177227.7|177102.7|18
1721212820000|2024-07-17 10:40:20|177231.1|177106.1|177250.2|177125.2|177252.3|177127.3|177228.5|177103.5|14
1721212830000|2024-07-17 10:40:30|177251.4|177126.4|177251|177126|177253.9|177128.9|177251|177126|10
1721212840000|2024-07-17 10:40:40|177249.3|177124.3|177228.8|177103.8|177249.3|177124.3|177223.9|177098.9|21
1721212850000|2024-07-17 10:40:50|177229.2|177104.2|177229.1|177104.1|177230.8|177105.8|177227.4|177102.4|14
1721212860000|2024-07-17 10:41:00|177228.5|177103.5|177263.1|177138.1|177267|177142|177228.4|177103.4|30
1721212870000|2024-07-17 10:41:10|177263.2|177138.2|177268.4|177143.4|177270.8|177145.8|177263|177138|17
1721212880000|2024-07-17 10:41:20|177268.9|177143.9|177317.1|177192.1|177337.2|177212.2|177268.9|177143.9|29
1721212890000|2024-07-17 10:41:30|177316.2|177191.2|177317.4|177192.4|177329.5|177204.5|177306.6|177181.6|30
1721212900000|2024-07-17 10:41:40|177316.9|177191.9|177297|177172|177318.4|177193.4|177287.8|177162.8|33
1721212910000|2024-07-17 10:41:50|177299|177174|177303.9|177178.9|177303.9|177178.9|177296.8|177171.8|23
1721212920000|2024-07-17 10:42:00|177303.8|177178.8|177292|177167|177310.9|177185.9|177292|177167|23
1721212930000|2024-07-17 10:42:10|177290.3|177165.3|177315.9|177190.9|177318.1|177193.1|177290.3|177165.3|20
1721212940000|2024-07-17 10:42:20|177316.7|177191.7|177312.8|177187.8|177334|177209|177312.8|177187.8|25
1721212950000|2024-07-17 10:42:30|177312.7|177187.7|177323.9|177198.9|177330.2|177205.2|177312.7|177187.7|31
1721212960000|2024-07-17 10:42:40|177320.2|177195.2|177318.2|177193.2|177326.7|177201.7|177315.6|177190.6|17
1721212970000|2024-07-17 10:42:50|177318.1|177193.1|177313.8|177188.8|177318.8|177193.8|177313.2|177188.2|16
1721212980000|2024-07-17 10:43:00|177313.9|177188.9|177336.3|177211.3|177336.3|177211.3|177309.5|177184.5|17
1721212990000|2024-07-17 10:43:10|177335|177210|177352.5|177227.5|177357.4|177232.4|177335|177210|21
1721213000000|2024-07-17 10:43:20|177351.7|177226.7|177385|177260|177385|177260|177351.7|177226.7|26
1721213010000|2024-07-17 10:43:30|177385.6|177260.6|177377.2|177252.2|177389.2|177264.2|177377.2|177252.2|18
1721213020000|2024-07-17 10:43:40|177377.6|177252.6|177366.6|177241.6|177380.4|177255.4|177366.6|177241.6|20
1721213030000|2024-07-17 10:43:50|177367.3|177242.3|177363.7|177238.7|177367.8|177242.8|177363.7|177238.7|21
1721213040000|2024-07-17 10:44:00|177365|177240|177306.7|177181.7|177365|177240|177306.7|177181.7|29
1721213050000|2024-07-17 10:44:10|177306.6|177181.6|177310.9|177185.9|177314.7|177189.7|177306.6|177181.6|30
1721213060000|2024-07-17 10:44:20|177310.7|177185.7|177310.3|177185.3|177311.2|177186.2|177306.9|177181.9|14
1721213070000|2024-07-17 10:44:30|177310.1|177185.1|177304.5|177179.5|177313.3|177188.3|177298.3|177173.3|19
1721213080000|2024-07-17 10:44:40|177306.2|177181.2|177326.1|177201.1|177330.3|177205.3|177306.2|177181.2|27
1721213090000|2024-07-17 10:44:50|177329.1|177204.1|177329.8|177204.8|177330.5|177205.5|177328.8|177203.8|14
1721213100000|2024-07-17 10:45:00|177329.2|177204.2|177340.6|177215.6|177342.7|177217.7|177329.2|177204.2|17
1721213110000|2024-07-17 10:45:10|177341.2|177216.2|177341.2|177216.2|177342.2|177217.2|177340.8|177215.8|10
1721213120000|2024-07-17 10:45:20|177341|177216|177342.4|177217.4|177343.7|177218.7|177341|177216|11
1721213130000|2024-07-17 10:45:30|177343.5|177218.5|177344.9|177219.9|177345.5|177220.5|177342.8|177217.8|11
1721213140000|2024-07-17 10:45:40|177343.9|177218.9|177340.5|177215.5|177343.9|177218.9|177340.5|177215.5|3
1721213150000|2024-07-17 10:45:50|177339.6|177214.6|177338.3|177213.3|177341.6|177216.6|177338.1|177213.1|12
1721213160000|2024-07-17 10:46:00|177339.8|177214.8|177342.7|177217.7|177343.5|177218.5|177338.8|177213.8|13
1721213170000|2024-07-17 10:46:10|177342.5|177217.5|177344.3|177219.3|177344.3|177219.3|177342.5|177217.5|6
1721213180000|2024-07-17 10:46:20|177344.6|177219.6|177342.6|177217.6|177344.6|177219.6|177341.1|177216.1|15
1721213190000|2024-07-17 10:46:30|177342.5|177217.5|177343|177218|177343.4|177218.4|177339.6|177214.6|14
1721213200000|2024-07-17 10:46:40|177342.9|177217.9|177341.1|177216.1|177343.5|177218.5|177327.9|177202.9|17
1721213210000|2024-07-17 10:46:50|177342.2|177217.2|177342.9|177217.9|177343.8|177218.8|177341.6|177216.6|13
1721213220000|2024-07-17 10:47:00|177343.1|177218.1|177251.5|177126.5|177343.1|177218.1|177251.5|177126.5|29
1721213230000|2024-07-17 10:47:10|177253.6|177128.6|177281.4|177156.4|177286.9|177161.9|177253.6|177128.6|21
1721213240000|2024-07-17 10:47:20|177282.7|177157.7|177276.2|177151.2|177283.2|177158.2|177275.2|177150.2|15
1721213250000|2024-07-17 10:47:30|177276.9|177151.9|177294.4|177169.4|177304.5|177179.5|177276.9|177151.9|22
1721213260000|2024-07-17 10:47:40|177292.9|177167.9|177291.8|177166.8|177293.3|177168.3|177288.4|177163.4|23
1721213270000|2024-07-17 10:47:50|177292.5|177167.5|177298.7|177173.7|177304|177179|177289.1|177164.1|19
1721213280000|2024-07-17 10:48:00|177291.4|177166.4|177297.8|177172.8|177302|177177|177291.4|177166.4|21
1721213290000|2024-07-17 10:48:10|177297.7|177172.7|177316.1|177191.1|177319.7|177194.7|177297.7|177172.7|13
1721213300000|2024-07-17 10:48:20|177315.1|177190.1|177295.6|177170.6|177315.1|177190.1|177295.6|177170.6|17
1721213310000|2024-07-17 10:48:30|177294.7|177169.7|177300.5|177175.5|177302.3|177177.3|177291.2|177166.2|23
1721213320000|2024-07-17 10:48:40|177301|177176|177295.8|177170.8|177301|177176|177292.7|177167.7|17
1721213330000|2024-07-17 10:48:50|177296.3|177171.3|177336|177211|177337.3|177212.3|177296.3|177171.3|17
1721213340000|2024-07-17 10:49:00|177335.9|177210.9|177336.2|177211.2|177337.6|177212.6|177335.9|177210.9|18
1721213350000|2024-07-17 10:49:10|177335.5|177210.5|177321|177196|177336.1|177211.1|177320.9|177195.9|15
1721213360000|2024-07-17 10:49:20|177320.5|177195.5|177318.8|177193.8|177321.8|177196.8|177315.6|177190.6|14
1721213370000|2024-07-17 10:49:30|177315|177190|177337|177212|177337|177212|177301.6|177176.6|23
1721213380000|2024-07-17 10:49:40|177336.9|177211.9|177467.9|177342.9|177467.9|177342.9|177336.4|177211.4|31
1721213390000|2024-07-17 10:49:50|177465.2|177340.2|177450.8|177325.8|177465.2|177340.2|177450.8|177325.8|24
1721213400000|2024-07-17 10:50:00|177450.6|177325.6|177467.1|177342.1|177467.5|177342.5|177450|177325|27
1721213410000|2024-07-17 10:50:10|177466.8|177341.8|177471.3|177346.3|177475.4|177350.4|177466.2|177341.2|26
1721213420000|2024-07-17 10:50:20|177472.1|177347.1|177466.8|177341.8|177476.7|177351.7|177462.7|177337.7|24
1721213430000|2024-07-17 10:50:30|177472.6|177347.6|177483.4|177358.4|177487.5|177362.5|177472.6|177347.6|22
1721213440000|2024-07-17 10:50:40|177483.5|177358.5|177505.1|177380.1|177521.8|177396.8|177478|177353|32
1721213450000|2024-07-17 10:50:50|177507.6|177382.6|177498.3|177373.3|177509.5|177384.5|177495.5|177370.5|18
1721213460000|2024-07-17 10:51:00|177501.5|177376.5|177495.1|177370.1|177501.5|177376.5|177488.1|177363.1|33
1721213470000|2024-07-17 10:51:10|177494.2|177369.2|177500.3|177375.3|177502|177377|177493.2|177368.2|21
1721213480000|2024-07-17 10:51:20|177503.6|177378.6|177516.2|177391.2|177517.8|177392.8|177499.3|177374.3|22
1721213490000|2024-07-17 10:51:30|177511.7|177386.7|177500.6|177375.6|177516.5|177391.5|177494.4|177369.4|24
1721213500000|2024-07-17 10:51:40|177500|177375|177437.7|177312.7|177511.1|177386.1|177429.1|177304.1|33
1721213510000|2024-07-17 10:51:50|177434.5|177309.5|177438.8|177313.8|177439.2|177314.2|177433.5|177308.5|11
1721213520000|2024-07-17 10:52:00|177438|177313|177432.1|177307.1|177438|177313|177430.4|177305.4|18
1721213530000|2024-07-17 10:52:10|177432.9|177307.9|177422.9|177297.9|177441.3|177316.3|177422.9|177297.9|13
1721213540000|2024-07-17 10:52:20|177422.2|177297.2|177386.8|177261.8|177422.2|177297.2|177355.1|177230.1|22
1721213550000|2024-07-17 10:52:30|177387.3|177262.3|177403.3|177278.3|177404.8|177279.8|177386.6|177261.6|18
1721213560000|2024-07-17 10:52:40|177405.3|177280.3|177406.9|177281.9|177409|177284|177399.6|177274.6|27
1721213570000|2024-07-17 10:52:50|177405.7|177280.7|177400.3|177275.3|177405.7|177280.7|177397.7|177272.7|27
1721213580000|2024-07-17 10:53:00|177401.4|177276.4|177417.5|177292.5|177422|177297|177401.4|177276.4|23
1721213590000|2024-07-17 10:53:10|177418.4|177293.4|177438.8|177313.8|177438.8|177313.8|177418.4|177293.4|8
1721213600000|2024-07-17 10:53:20|177438.7|177313.7|177432.9|177307.9|177438.7|177313.7|177429|177304|26
1721213610000|2024-07-17 10:53:30|177433|177308|177444.7|177319.7|177444.7|177319.7|177429.5|177304.5|28
1721213620000|2024-07-17 10:53:40|177444.5|177319.5|177454.1|177329.1|177455.1|177330.1|177444.5|177319.5|17
1721213630000|2024-07-17 10:53:50|177454.8|177329.8|177456.5|177331.5|177466.9|177341.9|177454.3|177329.3|22
1721213640000|2024-07-17 10:54:00|177451.3|177326.3|177450.5|177325.5|177452.1|177327.1|177449.2|177324.2|16
1721213650000|2024-07-17 10:54:10|177450.3|177325.3|177438.8|177313.8|177450.3|177325.3|177419.5|177294.5|15
1721213660000|2024-07-17 10:54:20|177438.7|177313.7|177444.1|177319.1|177445.3|177320.3|177438.7|177313.7|23
1721213670000|2024-07-17 10:54:30|177444.6|177319.6|177445|177320|177446.5|177321.5|177442.7|177317.7|21
1721213680000|2024-07-17 10:54:40|177443.6|177318.6|177452.3|177327.3|177452.3|177327.3|177440|177315|27
1721213690000|2024-07-17 10:54:50|177453|177328|177441|177316|177453.3|177328.3|177438.6|177313.6|16
1721213700000|2024-07-17 10:55:00|177441.1|177316.1|177439.8|177314.8|177445.1|177320.1|177438.9|177313.9|9
1721213710000|2024-07-17 10:55:10|177438.3|177313.3|177437.9|177312.9|177438.3|177313.3|177433.8|177308.8|9
1721213720000|2024-07-17 10:55:20|177438.9|177313.9|177437.8|177312.8|177446.6|177321.6|177435.1|177310.1|24
1721213730000|2024-07-17 10:55:30|177437.9|177312.9|177434|177309|177443.1|177318.1|177433.9|177308.9|22
1721213740000|2024-07-17 10:55:40|177435.1|177310.1|177439.7|177314.7|177441.6|177316.6|177433.3|177308.3|13
1721213750000|2024-07-17 10:55:50|177440|177315|177451|177326|177458.4|177333.4|177436|177311|21
1721213760000|2024-07-17 10:56:00|177450.3|177325.3|177449.7|177324.7|177450.7|177325.7|177449.7|177324.7|8
1721213770000|2024-07-17 10:56:10|177450.3|177325.3|177447.7|177322.7|177453.6|177328.6|177447.7|177322.7|8
1721213780000|2024-07-17 10:56:20|177448.8|177323.8|177468.3|177343.3|177487|177362|177448.8|177323.8|24
1721213790000|2024-07-17 10:56:30|177469.1|177344.1|177469.5|177344.5|177471|177346|177465.6|177340.6|23
1721213800000|2024-07-17 10:56:40|177475|177350|177475.1|177350.1|177475.1|177350.1|177472.7|177347.7|16
1721213810000|2024-07-17 10:56:50|177475.2|177350.2|177486|177361|177507.7|177382.7|177474|177349|21
1721213820000|2024-07-17 10:57:00|177484.9|177359.9|177484|177359|177485.2|177360.2|177482.8|177357.8|13
1721213830000|2024-07-17 10:57:10|177483.2|177358.2|177483.9|177358.9|177484.6|177359.6|177481.9|177356.9|13
1721213840000|2024-07-17 10:57:20|177484.4|177359.4|177516.3|177391.3|177519.7|177394.7|177484.4|177359.4|10
1721213850000|2024-07-17 10:57:30|177515.7|177390.7|177517.8|177392.8|177519.1|177394.1|177514.8|177389.8|12
1721213860000|2024-07-17 10:57:40|177517.6|177392.6|177521.5|177396.5|177523.9|177398.9|177517.5|177392.5|18
1721213870000|2024-07-17 10:57:50|177520.6|177395.6|177521.5|177396.5|177521.6|177396.6|177519.5|177394.5|14
1721213880000|2024-07-17 10:58:00|177521.6|177396.6|177521.4|177396.4|177529.1|177404.1|177520.5|177395.5|27
1721213890000|2024-07-17 10:58:10|177522.3|177397.3|177519.9|177394.9|177524.1|177399.1|177519.9|177394.9|24
1721213900000|2024-07-17 10:58:20|177521.4|177396.4|177520.6|177395.6|177524.5|177399.5|177520.6|177395.6|15
1721213920000|2024-07-17 10:58:40|177521.5|177396.5|177521.3|177396.3|177521.7|177396.7|177520.6|177395.6|5
1721213930000|2024-07-17 10:58:50|177521.6|177396.6|177521.6|177396.6|177523.1|177398.1|177520|177395|21
1721213940000|2024-07-17 10:59:00|177521.7|177396.7|177521.6|177396.6|177521.7|177396.7|177521.6|177396.6|2
1721213950000|2024-07-17 10:59:10|177521.2|177396.2|177522.9|177397.9|177522.9|177397.9|177521.2|177396.2|8
1721213960000|2024-07-17 10:59:20|177522.5|177397.5|177522.4|177397.4|177523|177398|177522.4|177397.4|4
1721213970000|2024-07-17 10:59:30|177522.8|177397.8|177522.7|177397.7|177522.8|177397.8|177521.4|177396.4|6
1721213980000|2024-07-17 10:59:40|177522.6|177397.6|177522.7|177397.7|177522.7|177397.7|177522.6|177397.6|2
1721213990000|2024-07-17 10:59:50|177524.9|177399.9|177520.4|177395.4|177527.2|177402.2|177520|177395|19
1721214000000|2024-07-17 11:00:00|177519.4|177394.4|177532.1|177407.1|177532.8|177407.8|177519.4|177394.4|13
1721214010000|2024-07-17 11:00:10|177531.4|177406.4|177522.9|177397.9|177532.7|177407.7|177522.9|177397.9|14
1721214020000|2024-07-17 11:00:20|177523.4|177398.4|177525.4|177400.4|177525.4|177400.4|177523.4|177398.4|4
1721214030000|2024-07-17 11:00:30|177525.3|177400.3|177519.1|177394.1|177527.3|177402.3|177518.9|177393.9|14
1721214040000|2024-07-17 11:00:40|177519.5|177394.5|177519.5|177394.5|177519.5|177394.5|177518.4|177393.4|3
1721214050000|2024-07-17 11:00:50|177516.1|177391.1|177506.9|177381.9|177516.1|177391.1|177505.4|177380.4|3
1721214060000|2024-07-17 11:01:00|177507.7|177382.7|177511.8|177386.8|177512.3|177387.3|177500.5|177375.5|18
1721214070000|2024-07-17 11:01:10|177511.7|177386.7|177511|177386|177511.7|177386.7|177511|177386|2
1721214080000|2024-07-17 11:01:20|177510.2|177385.2|177503.9|177378.9|177510.2|177385.2|177503.9|177378.9|3
1721214090000|2024-07-17 11:01:30|177501.7|177376.7|177504.4|177379.4|177508.5|177383.5|177497.1|177372.1|26
1721214100000|2024-07-17 11:01:40|177505.4|177380.4|177512.3|177387.3|177512.3|177387.3|177496.8|177371.8|21
1721214110000|2024-07-17 11:01:50|177511.2|177386.2|177510.2|177385.2|177511.2|177386.2|177503.9|177378.9|16
1721214120000|2024-07-17 11:02:00|177509.6|177384.6|177513.6|177388.6|177517|177392|177509|177384|18
1721214130000|2024-07-17 11:02:10|177513.5|177388.5|177518.7|177393.7|177526.3|177401.3|177513.5|177388.5|22
1721214140000|2024-07-17 11:02:20|177531.2|177406.2|177560.8|177435.8|177563.4|177438.4|177531.2|177406.2|14
1721214150000|2024-07-17 11:02:30|177559.8|177434.8|177554|177429|177560.5|177435.5|177551|177426|11
1721214160000|2024-07-17 11:02:40|177554.9|177429.9|177549.4|177424.4|177555.6|177430.6|177548.9|177423.9|10
1721214170000|2024-07-17 11:02:50|177549.9|177424.9|177594.3|177469.3|177595.5|177470.5|177549.9|177424.9|33
1721214180000|2024-07-17 11:03:00|177594.8|177469.8|177581.4|177456.4|177603.6|177478.6|177581.4|177456.4|27
1721214190000|2024-07-17 11:03:10|177582|177457|177585.3|177460.3|177589.2|177464.2|177578.3|177453.3|14
1721214200000|2024-07-17 11:03:20|177584.7|177459.7|177578.3|177453.3|177589.6|177464.6|177578.3|177453.3|22
1721214210000|2024-07-17 11:03:30|177573.6|177448.6|177565.3|177440.3|177573.9|177448.9|177554.4|177429.4|21
1721214220000|2024-07-17 11:03:40|177564.5|177439.5|177572.7|177447.7|177581.4|177456.4|177558.4|177433.4|21
1721214230000|2024-07-17 11:03:50|177570.8|177445.8|177565.2|177440.2|177574.4|177449.4|177561|177436|16
1721214240000|2024-07-17 11:04:00|177565.1|177440.1|177564.9|177439.9|177569.1|177444.1|177549.2|177424.2|21
1721214250000|2024-07-17 11:04:10|177566.1|177441.1|177566.4|177441.4|177567|177442|177565.2|177440.2|21
1721214260000|2024-07-17 11:04:20|177566.6|177441.6|177567.8|177442.8|177569|177444|177565.3|177440.3|18
1721214270000|2024-07-17 11:04:30|177567.7|177442.7|177572.4|177447.4|177574.2|177449.2|177566.1|177441.1|24
1721214280000|2024-07-17 11:04:40|177573.1|177448.1|177570|177445|177578.5|177453.5|177554.2|177429.2|20
1721214300000|2024-07-17 11:05:00|177569.7|177444.7|177601.1|177476.1|177611.7|177486.7|177569.7|177444.7|31
1721214310000|2024-07-17 11:05:10|177601.7|177476.7|177600.8|177475.8|177602.7|177477.7|177600.8|177475.8|12
1721214320000|2024-07-17 11:05:20|177602|177477|177620.4|177495.4|177626.8|177501.8|177600.9|177475.9|11
1721214330000|2024-07-17 11:05:30|177619.9|177494.9|177622.8|177497.8|177626.9|177501.9|177619.9|177494.9|14
1721214340000|2024-07-17 11:05:40|177622.7|177497.7|177653.3|177528.3|177656.1|177531.1|177622.1|177497.1|21
1721214350000|2024-07-17 11:05:50|177652.7|177527.7|177646.4|177521.4|177653.4|177528.4|177644.3|177519.3|9
1721214360000|2024-07-17 11:06:00|177646.3|177521.3|177652.2|177527.2|177661.6|177536.6|177646.3|177521.3|13
1721214370000|2024-07-17 11:06:10|177651.8|177526.8|177605.1|177480.1|177651.8|177526.8|177590.6|177465.6|19
1721214380000|2024-07-17 11:06:20|177603.8|177478.8|177593.6|177468.6|177604.2|177479.2|177585.8|177460.8|27
1721214390000|2024-07-17 11:06:30|177593.2|177468.2|177585.4|177460.4|177596.1|177471.1|177580.2|177455.2|27
1721214400000|2024-07-17 11:06:40|177584.6|177459.6|177584.5|177459.5|177586.3|177461.3|177581.4|177456.4|18
1721214410000|2024-07-17 11:06:50|177586.3|177461.3|177581.2|177456.2|177586.8|177461.8|177580|177455|21
1721214420000|2024-07-17 11:07:00|177580.9|177455.9|177574.3|177449.3|177583.7|177458.7|177574.3|177449.3|16
1721214430000|2024-07-17 11:07:10|177571.9|177446.9|177586.9|177461.9|177588.5|177463.5|177570.5|177445.5|14
1721214440000|2024-07-17 11:07:20|177586.8|177461.8|177591.3|177466.3|177591.6|177466.6|177583.6|177458.6|26
1721214450000|2024-07-17 11:07:30|177590.4|177465.4|177607.8|177482.8|177608.6|177483.6|177589.3|177464.3|12
1721214460000|2024-07-17 11:07:40|177607.6|177482.6|177607.3|177482.3|177608.9|177483.9|177605.5|177480.5|12
1721214470000|2024-07-17 11:07:50|177606.8|177481.8|177538.4|177413.4|177606.8|177481.8|177536|177411|21
1721214480000|2024-07-17 11:08:00|177539|177414|177532.5|177407.5|177539|177414|177527.2|177402.2|24
1721214490000|2024-07-17 11:08:10|177529.6|177404.6|177531.7|177406.7|177535.4|177410.4|177521.5|177396.5|27
1721214500000|2024-07-17 11:08:20|177533|177408|177532|177407|177533|177408|177526.1|177401.1|28
1721214510000|2024-07-17 11:08:30|177531.7|177406.7|177522.2|177397.2|177534.3|177409.3|177521.5|177396.5|18
1721214520000|2024-07-17 11:08:40|177522.8|177397.8|177526.7|177401.7|177534.7|177409.7|177522.8|177397.8|20
1721214530000|2024-07-17 11:08:50|177535.6|177410.6|177533.6|177408.6|177536.1|177411.1|177529.3|177404.3|22
1721214540000|2024-07-17 11:09:00|177534.2|177409.2|177536.2|177411.2|177536.5|177411.5|177533.7|177408.7|23
1721214550000|2024-07-17 11:09:10|177535.6|177410.6|177537.9|177412.9|177537.9|177412.9|177533.1|177408.1|19
1721214560000|2024-07-17 11:09:20|177537.2|177412.2|177537.3|177412.3|177541.9|177416.9|177530.7|177405.7|24
1721214570000|2024-07-17 11:09:30|177535.2|177410.2|177549.5|177424.5|177550.7|177425.7|177535.2|177410.2|14
1721214580000|2024-07-17 11:09:40|177548.2|177423.2|177543.8|177418.8|177548.3|177423.3|177541.6|177416.6|17
1721214590000|2024-07-17 11:09:50|177544|177419|177536.7|177411.7|177544.5|177419.5|177524|177399|20
1721214600000|2024-07-17 11:10:00|177535.3|177410.3|177530.4|177405.4|177541.6|177416.6|177528.1|177403.1|19
1721214610000|2024-07-17 11:10:10|177530.3|177405.3|177534.2|177409.2|177535.6|177410.6|177530.3|177405.3|23
1721214620000|2024-07-17 11:10:20|177533.6|177408.6|177531.6|177406.6|177534.5|177409.5|177530.1|177405.1|25
1721214630000|2024-07-17 11:10:30|177538.7|177413.7|177528|177403|177538.7|177413.7|177527.1|177402.1|19
1721214640000|2024-07-17 11:10:40|177527.6|177402.6|177528.2|177403.2|177548.7|177423.7|177527|177402|29
1721214650000|2024-07-17 11:10:50|177527.3|177402.3|177520.9|177395.9|177529.7|177404.7|177520.3|177395.3|23
1721214660000|2024-07-17 11:11:00|177520.2|177395.2|177525.9|177400.9|177527.9|177402.9|177520.2|177395.2|28
1721214670000|2024-07-17 11:11:10|177526.5|177401.5|177538.1|177413.1|177538.2|177413.2|177526|177401|30
1721214680000|2024-07-17 11:11:20|177550.7|177425.7|177554.6|177429.6|177567.6|177442.6|177550.7|177425.7|21
1721214690000|2024-07-17 11:11:30|177554.2|177429.2|177562.2|177437.2|177566.6|177441.6|177552|177427|19
1721214700000|2024-07-17 11:11:40|177561|177436|177557.2|177432.2|177565|177440|177557.2|177432.2|18
1721214710000|2024-07-17 11:11:50|177557.8|177432.8|177554.5|177429.5|177562|177437|177554|177429|19
1721214720000|2024-07-17 11:12:00|177555.1|177430.1|177554.2|177429.2|177572.6|177447.6|177547.9|177422.9|35
1721214730000|2024-07-17 11:12:10|177554.1|177429.1|177556.7|177431.7|177562.2|177437.2|177553.2|177428.2|16
1721214740000|2024-07-17 11:12:20|177556.6|177431.6|177573.8|177448.8|177574.2|177449.2|177556.6|177431.6|19
1721214750000|2024-07-17 11:12:30|177574.3|177449.3|177576.8|177451.8|177590.7|177465.7|177572.9|177447.9|25
1721214760000|2024-07-17 11:12:40|177576.3|177451.3|177573.7|177448.7|177576.3|177451.3|177571.7|177446.7|15
1721214770000|2024-07-17 11:12:50|177574.1|177449.1|177571.8|177446.8|177574.5|177449.5|177571.4|177446.4|10
1721214780000|2024-07-17 11:13:00|177573.2|177448.2|177579.3|177454.3|177579.5|177454.5|177571.8|177446.8|24
1721214790000|2024-07-17 11:13:10|177577.9|177452.9|177576.8|177451.8|177579.3|177454.3|177576.4|177451.4|7
1721214800000|2024-07-17 11:13:20|177587.6|177462.6|177584.3|177459.3|177588|177463|177583.7|177458.7|10
1721214810000|2024-07-17 11:13:30|177584.8|177459.8|177631.2|177506.2|177633.5|177508.5|177583.9|177458.9|24
1721214820000|2024-07-17 11:13:40|177631.7|177506.7|177632|177507|177632|177507|177631|177506|6
1721214830000|2024-07-17 11:13:50|177631.8|177506.8|177615.8|177490.8|177633.3|177508.3|177613.5|177488.5|18
1721214840000|2024-07-17 11:14:00|177615.3|177490.3|177590.3|177465.3|177616.2|177491.2|177589.4|177464.4|27
1721214850000|2024-07-17 11:14:10|177590.5|177465.5|177596.7|177471.7|177602.6|177477.6|177589.1|177464.1|15
1721214860000|2024-07-17 11:14:20|177596.8|177471.8|177527.3|177402.3|177596.8|177471.8|177527.3|177402.3|25
1721214870000|2024-07-17 11:14:30|177527.2|177402.2|177527.8|177402.8|177528.7|177403.7|177523.3|177398.3|19
1721214880000|2024-07-17 11:14:40|177527|177402|177525.7|177400.7|177529.8|177404.8|177525.1|177400.1|34
1721214890000|2024-07-17 11:14:50|177525.4|177400.4|177526.6|177401.6|177527.9|177402.9|177521.1|177396.1|24
1721214900000|2024-07-17 11:15:00|177526.2|177401.2|177525.7|177400.7|177532.8|177407.8|177515.9|177390.9|30
1721214910000|2024-07-17 11:15:10|177527.4|177402.4|177511.5|177386.5|177527.4|177402.4|177505.7|177380.7|31
1721214920000|2024-07-17 11:15:20|177511.9|177386.9|177505.9|177380.9|177511.9|177386.9|177502.4|177377.4|29
1721214930000|2024-07-17 11:15:30|177506.4|177381.4|177512.4|177387.4|177518.9|177393.9|177505.7|177380.7|31
1721214940000|2024-07-17 11:15:40|177512|177387|177512|177387|177516|177391|177511.4|177386.4|31
1721214950000|2024-07-17 11:15:50|177511.5|177386.5|177514.2|177389.2|177516.2|177391.2|177511.5|177386.5|21
1721214960000|2024-07-17 11:16:00|177516|177391|177542.9|177417.9|177546.1|177421.1|177514.5|177389.5|31
1721214970000|2024-07-17 11:16:10|177541.7|177416.7|177522.5|177397.5|177544.1|177419.1|177517.9|177392.9|30
1721214980000|2024-07-17 11:16:20|177522.1|177397.1|177512.3|177387.3|177522.1|177397.1|177511.6|177386.6|25
1721214990000|2024-07-17 11:16:30|177514.3|177389.3|177522.5|177397.5|177528.1|177403.1|177513.1|177388.1|28
1721215000000|2024-07-17 11:16:40|177523.2|177398.2|177517.7|177392.7|177523.2|177398.2|177517.7|177392.7|15
1721215010000|2024-07-17 11:16:50|177517.8|177392.8|177517.5|177392.5|177520.5|177395.5|177516.8|177391.8|11
1721215020000|2024-07-17 11:17:00|177516.7|177391.7|177512.8|177387.8|177517.3|177392.3|177511|177386|19
1721215030000|2024-07-17 11:17:10|177512.9|177387.9|177546.8|177421.8|177546.8|177421.8|177511.8|177386.8|18
1721215040000|2024-07-17 11:17:20|177550.4|177425.4|177546.6|177421.6|177551.4|177426.4|177542.6|177417.6|28
1721215050000|2024-07-17 11:17:30|177546.8|177421.8|177553|177428|177561.3|177436.3|177538|177413|32
1721215060000|2024-07-17 11:17:40|177554.7|177429.7|177536|177411|177554.7|177429.7|177536|177411|20
1721215070000|2024-07-17 11:17:50|177536.1|177411.1|177534.7|177409.7|177536.2|177411.2|177534.1|177409.1|17
1721215080000|2024-07-17 11:18:00|177534.2|177409.2|177526.6|177401.6|177539.2|177414.2|177519.8|177394.8|23
1721215090000|2024-07-17 11:18:10|177528.7|177403.7|177539.5|177414.5|177541.4|177416.4|177520.4|177395.4|25
1721215100000|2024-07-17 11:18:20|177539.8|177414.8|177537.8|177412.8|177539.8|177414.8|177537.3|177412.3|10
1721215110000|2024-07-17 11:18:30|177537.5|177412.5|177583.1|177458.1|177583.5|177458.5|177536.8|177411.8|13
1721215120000|2024-07-17 11:18:40|177587.4|177462.4|177591.1|177466.1|177594.9|177469.9|177582.4|177457.4|22
1721215130000|2024-07-17 11:18:50|177598|177473|177586.3|177461.3|177598|177473|177585.8|177460.8|21
1721215140000|2024-07-17 11:19:00|177586.4|177461.4|177590.7|177465.7|177594.4|177469.4|177586.3|177461.3|23
1721215150000|2024-07-17 11:19:10|177591.7|177466.7|177583.6|177458.6|177593.9|177468.9|177583.6|177458.6|32
1721215160000|2024-07-17 11:19:20|177601.1|177476.1|177616.1|177491.1|177625.4|177500.4|177600.5|177475.5|27
1721215170000|2024-07-17 11:19:30|177613.1|177488.1|177616.8|177491.8|177620.1|177495.1|177611.3|177486.3|22
1721215180000|2024-07-17 11:19:40|177616.3|177491.3|177612.3|177487.3|177617.5|177492.5|177609.8|177484.8|24
1721215190000|2024-07-17 11:19:50|177612.1|177487.1|177645.6|177520.6|177645.6|177520.6|177607.8|177482.8|31
1721215200000|2024-07-17 11:20:00|177650.7|177525.7|177640.4|177515.4|177651|177526|177637.8|177512.8|19
1721215210000|2024-07-17 11:20:10|177640.8|177515.8|177645.2|177520.2|177648.8|177523.8|177635.9|177510.9|20
1721215220000|2024-07-17 11:20:20|177644.4|177519.4|177651.8|177526.8|177658.3|177533.3|177644.2|177519.2|22
1721215230000|2024-07-17 11:20:30|177651.2|177526.2|177628.3|177503.3|177652.2|177527.2|177608|177483|30
1721215240000|2024-07-17 11:20:40|177628.2|177503.2|177633.2|177508.2|177634.4|177509.4|177623.6|177498.6|21
1721215250000|2024-07-17 11:20:50|177632.3|177507.3|177631.4|177506.4|177632.5|177507.5|177625.6|177500.6|20
1721215260000|2024-07-17 11:21:00|177633.4|177508.4|177639.7|177514.7|177642.3|177517.3|177626.5|177501.5|19
1721215270000|2024-07-17 11:21:10|177639.9|177514.9|177602|177477|177639.9|177514.9|177601.1|177476.1|33
1721215280000|2024-07-17 11:21:20|177602.7|177477.7|177603|177478|177608.8|177483.8|177601.4|177476.4|30
1721215290000|2024-07-17 11:21:30|177602.5|177477.5|177604.8|177479.8|177607.1|177482.1|177601.4|177476.4|15
1721215300000|2024-07-17 11:21:40|177604.9|177479.9|177605.5|177480.5|177607.9|177482.9|177604.8|177479.8|15
1721215310000|2024-07-17 11:21:50|177606.2|177481.2|177604.3|177479.3|177607|177482|177589|177464|16
1721215320000|2024-07-17 11:22:00|177606.2|177481.2|177598.4|177473.4|177608.1|177483.1|177598.4|177473.4|24
1721215330000|2024-07-17 11:22:10|177598.6|177473.6|177610.8|177485.8|177612.8|177487.8|177598.6|177473.6|25
1721215340000|2024-07-17 11:22:20|177609.5|177484.5|177602.9|177477.9|177613.7|177488.7|177602.9|177477.9|16
1721215350000|2024-07-17 11:22:30|177605.6|177480.6|177602.4|177477.4|177606.4|177481.4|177602.4|177477.4|7
1721215360000|2024-07-17 11:22:40|177602.2|177477.2|177571.5|177446.5|177602.2|177477.2|177570.1|177445.1|15
1721215370000|2024-07-17 11:22:50|177570.7|177445.7|177572.3|177447.3|177575|177450|177568|177443|19
1721215380000|2024-07-17 11:23:00|177572.2|177447.2|177582.2|177457.2|177587.4|177462.4|177572.2|177447.2|13
1721215390000|2024-07-17 11:23:10|177579.8|177454.8|177591.9|177466.9|177595.9|177470.9|177578.8|177453.8|22
1721215400000|2024-07-17 11:23:20|177592.5|177467.5|177581.6|177456.6|177592.5|177467.5|177580.4|177455.4|11
1721215410000|2024-07-17 11:23:30|177583.8|177458.8|177573.1|177448.1|177585.9|177460.9|177572.7|177447.7|10
1721215420000|2024-07-17 11:23:40|177572.8|177447.8|177566.1|177441.1|177572.8|177447.8|177563.5|177438.5|15
1721215430000|2024-07-17 11:23:50|177566.8|177441.8|177565.8|177440.8|177568.9|177443.9|177565.8|177440.8|9
1721215440000|2024-07-17 11:24:00|177566.3|177441.3|177568.4|177443.4|177572.8|177447.8|177566.3|177441.3|17
1721215450000|2024-07-17 11:24:10|177568.1|177443.1|177566.3|177441.3|177568.1|177443.1|177565.7|177440.7|6
1721215460000|2024-07-17 11:24:20|177567.4|177442.4|177570.2|177445.2|177572.4|177447.4|177566.4|177441.4|17
1721215470000|2024-07-17 11:24:30|177570.7|177445.7|177574.7|177449.7|177578.2|177453.2|177569.6|177444.6|21
1721215480000|2024-07-17 11:24:40|177575|177450|177576.3|177451.3|177577.1|177452.1|177575|177450|15
1721215490000|2024-07-17 11:24:50|177576.9|177451.9|177584.6|177459.6|177584.7|177459.7|177576.9|177451.9|9
1721215500000|2024-07-17 11:25:00|177584.5|177459.5|177578.2|177453.2|177584.5|177459.5|177577.1|177452.1|17
1721215510000|2024-07-17 11:25:10|177579.5|177454.5|177579.2|177454.2|177580.6|177455.6|177579.2|177454.2|7
1721215520000|2024-07-17 11:25:20|177578.7|177453.7|177577.9|177452.9|177578.7|177453.7|177577.6|177452.6|10
1721215530000|2024-07-17 11:25:30|177577.8|177452.8|177578.6|177453.6|177579.3|177454.3|177577.2|177452.2|14
1721215540000|2024-07-17 11:25:40|177579|177454|177579.2|177454.2|177582.5|177457.5|177570|177445|23
1721215550000|2024-07-17 11:25:50|177578.7|177453.7|177579.9|177454.9|177579.9|177454.9|177578.7|177453.7|4
1721215560000|2024-07-17 11:26:00|177580.5|177455.5|177576.3|177451.3|177581.7|177456.7|177576.3|177451.3|14
1721215570000|2024-07-17 11:26:10|177574.5|177449.5|177576.6|177451.6|177577.7|177452.7|177573|177448|14
1721215580000|2024-07-17 11:26:20|177577|177452|177583.5|177458.5|177584.5|177459.5|177576.6|177451.6|17
1721215590000|2024-07-17 11:26:30|177582.6|177457.6|177574.7|177449.7|177582.6|177457.6|177574.7|177449.7|13
1721215600000|2024-07-17 11:26:40|177574.2|177449.2|177574|177449|177574.4|177449.4|177573.8|177448.8|9
1721215610000|2024-07-17 11:26:50|177573.5|177448.5|177506.1|177381.1|177573.5|177448.5|177500.1|177375.1|16
1721215620000|2024-07-17 11:27:00|177506|177381|177480.3|177355.3|177506.3|177381.3|177478.9|177353.9|15
1721215630000|2024-07-17 11:27:10|177480.2|177355.2|177481.7|177356.7|177492.1|177367.1|177480.1|177355.1|15
1721215640000|2024-07-17 11:27:20|177481.4|177356.4|177474.1|177349.1|177483.1|177358.1|177471.9|177346.9|18
1721215650000|2024-07-17 11:27:30|177473.9|177348.9|177501.8|177376.8|177504.5|177379.5|177472.4|177347.4|19
1721215660000|2024-07-17 11:27:40|177501.2|177376.2|177499.4|177374.4|177503.1|177378.1|177495.2|177370.2|17
1721215670000|2024-07-17 11:27:50|177499.9|177374.9|177485.8|177360.8|177501|177376|177482.2|177357.2|27
1721215680000|2024-07-17 11:28:00|177485.3|177360.3|177491|177366|177492.2|177367.2|177485.3|177360.3|17
1721215690000|2024-07-17 11:28:10|177488.2|177363.2|177513.5|177388.5|177527.8|177402.8|177488.2|177363.2|24
1721215700000|2024-07-17 11:28:20|177514|177389|177519.8|177394.8|177520.7|177395.7|177512.6|177387.6|17
1721215710000|2024-07-17 11:28:30|177520.5|177395.5|177527.5|177402.5|177532.1|177407.1|177519.5|177394.5|24
1721215720000|2024-07-17 11:28:40|177527.3|177402.3|177522.3|177397.3|177529.7|177404.7|177521.2|177396.2|12
1721215730000|2024-07-17 11:28:50|177522.8|177397.8|177546.3|177421.3|177555.6|177430.6|177522.8|177397.8|28
1721215740000|2024-07-17 11:29:00|177542.3|177417.3|177558.4|177433.4|177558.4|177433.4|177542.3|177417.3|20
1721215750000|2024-07-17 11:29:10|177563.9|177438.9|177572.2|177447.2|177574.4|177449.4|177559|177434|22
1721215760000|2024-07-17 11:29:20|177573.1|177448.1|177572.1|177447.1|177573.1|177448.1|177572.1|177447.1|6
1721215770000|2024-07-17 11:29:30|177572|177447|177572.6|177447.6|177573.4|177448.4|177571.4|177446.4|5
1721215780000|2024-07-17 11:29:40|177573|177448|177576|177451|177576|177451|177573|177448|11
1721215790000|2024-07-17 11:29:50|177575.8|177450.8|177550.3|177425.3|177575.8|177450.8|177549.2|177424.2|21
1721215800000|2024-07-17 11:30:00|177549.7|177424.7|177548.7|177423.7|177559.8|177434.8|177548.7|177423.7|35
1721215810000|2024-07-17 11:30:10|177548.8|177423.8|177552.9|177427.9|177554.1|177429.1|177548.4|177423.4|24
1721215820000|2024-07-17 11:30:20|177552.7|177427.7|177548.4|177423.4|177552.7|177427.7|177546.8|177421.8|30
1721215830000|2024-07-17 11:30:30|177547.6|177422.6|177446.3|177321.3|177552.8|177427.8|177445.7|177320.7|24
1721215840000|2024-07-17 11:30:40|177452|177327|177453|177328|177467.7|177342.7|177444.8|177319.8|18
1721215850000|2024-07-17 11:30:50|177452.9|177327.9|177450.9|177325.9|177453.7|177328.7|177450|177325|7
1721215860000|2024-07-17 11:31:00|177452.2|177327.2|177447|177322|177460.6|177335.6|177446.7|177321.7|13
1721215870000|2024-07-17 11:31:10|177446.3|177321.3|177447.7|177322.7|177450.7|177325.7|177446.3|177321.3|9
1721215880000|2024-07-17 11:31:20|177447.6|177322.6|177451.8|177326.8|177451.8|177326.8|177445.5|177320.5|8
1721215890000|2024-07-17 11:31:30|177450.4|177325.4|177441.7|177316.7|177468.4|177343.4|177440.6|177315.6|14
1721215900000|2024-07-17 11:31:40|177442|177317|177441.7|177316.7|177442|177317|177440.2|177315.2|5
1721215910000|2024-07-17 11:31:50|177441.8|177316.8|177442.2|177317.2|177442.6|177317.6|177441.6|177316.6|11
1721215920000|2024-07-17 11:32:00|177442.6|177317.6|177448.4|177323.4|177450.4|177325.4|177442.6|177317.6|11
1721215930000|2024-07-17 11:32:10|177448|177323|177447.2|177322.2|177448.1|177323.1|177446.9|177321.9|8
1721215940000|2024-07-17 11:32:20|177446.8|177321.8|177447.1|177322.1|177447.1|177322.1|177446.7|177321.7|6
1721215950000|2024-07-17 11:32:30|177446.7|177321.7|177446.7|177321.7|177446.7|177321.7|177445.6|177320.6|8
1721215960000|2024-07-17 11:32:40|177449.4|177324.4|177479.2|177354.2|177479.3|177354.3|177448.1|177323.1|18
1721215970000|2024-07-17 11:32:50|177473.9|177348.9|177472.2|177347.2|177480.7|177355.7|177469.2|177344.2|19
1721215980000|2024-07-17 11:33:00|177471.3|177346.3|177483.7|177358.7|177487.4|177362.4|177471.3|177346.3|19
1721215990000|2024-07-17 11:33:10|177484.3|177359.3|177479.9|177354.9|177484.3|177359.3|177479.9|177354.9|12
1721216000000|2024-07-17 11:33:20|177480.4|177355.4|177475.6|177350.6|177481.8|177356.8|177474.3|177349.3|24
1721216010000|2024-07-17 11:33:30|177476.5|177351.5|177478.3|177353.3|177479.2|177354.2|177476.4|177351.4|17
1721216020000|2024-07-17 11:33:40|177478.7|177353.7|177480.1|177355.1|177483|177358|177478.7|177353.7|9
1721216030000|2024-07-17 11:33:50|177479.3|177354.3|177475.5|177350.5|177486.1|177361.1|177473|177348|21
1721216040000|2024-07-17 11:34:00|177472.5|177347.5|177473.9|177348.9|177473.9|177348.9|177472.5|177347.5|4
1721216050000|2024-07-17 11:34:10|177475.6|177350.6|177478|177353|177478|177353|177475.6|177350.6|2
1721216060000|2024-07-17 11:34:20|177478.1|177353.1|177504|177379|177512.3|177387.3|177476.2|177351.2|21
1721216070000|2024-07-17 11:34:30|177506.5|177381.5|177502.4|177377.4|177506.5|177381.5|177501.8|177376.8|15
1721216080000|2024-07-17 11:34:40|177502.6|177377.6|177507.3|177382.3|177511.6|177386.6|177502.6|177377.6|16
1721216090000|2024-07-17 11:34:50|177508.3|177383.3|177535.3|177410.3|177544.2|177419.2|177508.3|177383.3|20
1721216100000|2024-07-17 11:35:00|177533.5|177408.5|177532.6|177407.6|177534|177409|177532.2|177407.2|17
1721216110000|2024-07-17 11:35:10|177532.7|177407.7|177536.9|177411.9|177543.6|177418.6|177532.6|177407.6|22
1721216120000|2024-07-17 11:35:20|177536.6|177411.6|177537.1|177412.1|177538.3|177413.3|177536.3|177411.3|11
1721216130000|2024-07-17 11:35:30|177536.9|177411.9|177538.5|177413.5|177540.5|177415.5|177536.9|177411.9|14
1721216140000|2024-07-17 11:35:40|177538.2|177413.2|177540.7|177415.7|177540.7|177415.7|177537.4|177412.4|10
1721216150000|2024-07-17 11:35:50|177538.6|177413.6|177535.1|177410.1|177538.7|177413.7|177535|177410|16
1721216160000|2024-07-17 11:36:00|177535.8|177410.8|177536.5|177411.5|177537|177412|177535.4|177410.4|11
1721216170000|2024-07-17 11:36:10|177536|177411|177504.9|177379.9|177536.2|177411.2|177504.3|177379.3|12
1721216180000|2024-07-17 11:36:20|177502.5|177377.5|177533.4|177408.4|177538.4|177413.4|177501.1|177376.1|22
1721216190000|2024-07-17 11:36:30|177532.7|177407.7|177541.6|177416.6|177542.9|177417.9|177532|177407|12
1721216200000|2024-07-17 11:36:40|177542.9|177417.9|177546.4|177421.4|177548.9|177423.9|177539.8|177414.8|15
1721216210000|2024-07-17 11:36:50|177545.7|177420.7|177543.7|177418.7|177546.8|177421.8|177539.9|177414.9|14
1721216220000|2024-07-17 11:37:00|177543.2|177418.2|177548.7|177423.7|177556.2|177431.2|177540.9|177415.9|21
1721216230000|2024-07-17 11:37:10|177548.3|177423.3|177549.9|177424.9|177550.9|177425.9|177545.9|177420.9|12
1721216240000|2024-07-17 11:37:20|177577.4|177452.4|177609.9|177484.9|177615.1|177490.1|177577.4|177452.4|26
1721216250000|2024-07-17 11:37:30|177609.8|177484.8|177627.8|177502.8|177640.7|177515.7|177609.8|177484.8|24
1721216260000|2024-07-17 11:37:40|177628.2|177503.2|177631.6|177506.6|177635.8|177510.8|177627.9|177502.9|37
1721216270000|2024-07-17 11:37:50|177633.8|177508.8|177633.1|177508.1|177634.4|177509.4|177629.8|177504.8|38
1721216280000|2024-07-17 11:38:00|177633.8|177508.8|177582.3|177457.3|177634.3|177509.3|177576.4|177451.4|29
1721216290000|2024-07-17 11:38:10|177583.5|177458.5|177583.2|177458.2|177585.8|177460.8|177582.6|177457.6|14
1721216300000|2024-07-17 11:38:20|177583.9|177458.9|177583.2|177458.2|177584.1|177459.1|177583.2|177458.2|9
1721216310000|2024-07-17 11:38:30|177583.3|177458.3|177582.3|177457.3|177583.3|177458.3|177581.4|177456.4|15
1721216320000|2024-07-17 11:38:40|177581.6|177456.6|177582.2|177457.2|177584.2|177459.2|177579.9|177454.9|14
1721216330000|2024-07-17 11:38:50|177583.3|177458.3|177586.7|177461.7|177587.3|177462.3|177580.7|177455.7|12
1721216340000|2024-07-17 11:39:00|177586.8|177461.8|177606.9|177481.9|177607.2|177482.2|177582.4|177457.4|22
1721216350000|2024-07-17 11:39:10|177603.6|177478.6|177598.7|177473.7|177607.3|177482.3|177596.1|177471.1|25
1721216360000|2024-07-17 11:39:20|177599.3|177474.3|177600.9|177475.9|177604.8|177479.8|177596.9|177471.9|31
1721216370000|2024-07-17 11:39:30|177600.1|177475.1|177598.2|177473.2|177601.9|177476.9|177598.2|177473.2|31
1721216380000|2024-07-17 11:39:40|177598.8|177473.8|177600.1|177475.1|177601.8|177476.8|177598|177473|35
1721216390000|2024-07-17 11:39:50|177599.4|177474.4|177598|177473|177602.4|177477.4|177597.3|177472.3|28
1721216400000|2024-07-17 11:40:00|177598.7|177473.7|177598.3|177473.3|177602.2|177477.2|177596.9|177471.9|34
1721216410000|2024-07-17 11:40:10|177598.6|177473.6|177640.1|177515.1|177640.1|177515.1|177598.6|177473.6|30
1721216420000|2024-07-17 11:40:20|177641.3|177516.3|177665.3|177540.3|177674.8|177549.8|177635.1|177510.1|26
1721216430000|2024-07-17 11:40:30|177665.9|177540.9|177676.4|177551.4|177683.2|177558.2|177662.6|177537.6|27
1721216440000|2024-07-17 11:40:40|177675.5|177550.5|177692.3|177567.3|177692.3|177567.3|177675.5|177550.5|18
1721216450000|2024-07-17 11:40:50|177694.1|177569.1|177694.7|177569.7|177696.2|177571.2|177692.2|177567.2|17
1721216460000|2024-07-17 11:41:00|177693.4|177568.4|177692.1|177567.1|177693.4|177568.4|177691.8|177566.8|12
1721216470000|2024-07-17 11:41:10|177692.9|177567.9|177650.6|177525.6|177692.9|177567.9|177646.4|177521.4|22
1721216480000|2024-07-17 11:41:20|177660.2|177535.2|177723.7|177598.7|177730.2|177605.2|177637.8|177512.8|28
1721216490000|2024-07-17 11:41:30|177725.7|177600.7|177719.5|177594.5|177728.5|177603.5|177713.2|177588.2|22
1721216500000|2024-07-17 11:41:40|177726.1|177601.1|177763.2|177638.2|177769|177644|177723.2|177598.2|33
1721216510000|2024-07-17 11:41:50|177763.9|177638.9|177766.5|177641.5|177767.6|177642.6|177763.3|177638.3|24
1721216520000|2024-07-17 11:42:00|177767.3|177642.3|177812.8|177687.8|177816.1|177691.1|177763.4|177638.4|25
1721216530000|2024-07-17 11:42:10|177812.1|177687.1|177834.2|177709.2|177834.2|177709.2|177811.1|177686.1|21
1721216540000|2024-07-17 11:42:20|177834.6|177709.6|177777.5|177652.5|177843.4|177718.4|177762.2|177637.2|25
1721216550000|2024-07-17 11:42:30|177776.7|177651.7|177801.9|177676.9|177803.4|177678.4|177776.5|177651.5|28
1721216560000|2024-07-17 11:42:40|177801.4|177676.4|177820.4|177695.4|177837.1|177712.1|177797.9|177672.9|31
1721216570000|2024-07-17 11:42:50|177826.4|177701.4|177854.8|177729.8|177856.8|177731.8|177826.4|177701.4|27
1721216580000|2024-07-17 11:43:00|177855.1|177730.1|177847|177722|177855.1|177730.1|177833.8|177708.8|16
1721216590000|2024-07-17 11:43:10|177846.2|177721.2|177823.8|177698.8|177851.7|177726.7|177823.8|177698.8|21
1721216600000|2024-07-17 11:43:20|177823.2|177698.2|177804.9|177679.9|177823.2|177698.2|177804.9|177679.9|24
1721216610000|2024-07-17 11:43:30|177809.6|177684.6|177821.4|177696.4|177829|177704|177804.5|177679.5|28
1721216620000|2024-07-17 11:43:40|177820.6|177695.6|177823.2|177698.2|177827|177702|177819.6|177694.6|22
1721216630000|2024-07-17 11:43:50|177823.8|177698.8|177823.5|177698.5|177824.4|177699.4|177821.1|177696.1|29
1721216640000|2024-07-17 11:44:00|177824|177699|177823.9|177698.9|177829.9|177704.9|177822.9|177697.9|26
1721216650000|2024-07-17 11:44:10|177823.8|177698.8|177816.4|177691.4|177824.9|177699.9|177802.4|177677.4|34
1721216660000|2024-07-17 11:44:20|177814.4|177689.4|177813.9|177688.9|177816.2|177691.2|177810.3|177685.3|19
1721216670000|2024-07-17 11:44:30|177812.9|177687.9|177814.7|177689.7|177815.1|177690.1|177811.3|177686.3|16
1721216680000|2024-07-17 11:44:40|177814|177689|177799.9|177674.9|177837.4|177712.4|177795.6|177670.6|20
1721216690000|2024-07-17 11:44:50|177800.3|177675.3|177800.3|177675.3|177801.8|177676.8|177799.9|177674.9|15
1721216700000|2024-07-17 11:45:00|177801.2|177676.2|177790.4|177665.4|177802.2|177677.2|177788.6|177663.6|19
1721216710000|2024-07-17 11:45:10|177790.1|177665.1|177790.3|177665.3|177790.7|177665.7|177790.1|177665.1|7
1721216720000|2024-07-17 11:45:20|177789.6|177664.6|177755.7|177630.7|177789.8|177664.8|177754.4|177629.4|18
1721216730000|2024-07-17 11:45:30|177738.3|177613.3|177744.8|177619.8|177755.3|177630.3|177738.3|177613.3|30
1721216740000|2024-07-17 11:45:40|177745.4|177620.4|177733.2|177608.2|177749.6|177624.6|177733.2|177608.2|21
1721216750000|2024-07-17 11:45:50|177732|177607|177750.5|177625.5|177750.5|177625.5|177731.1|177606.1|24
1721216760000|2024-07-17 11:46:00|177749.7|177624.7|177751.3|177626.3|177754.3|177629.3|177747.2|177622.2|13
1721216770000|2024-07-17 11:46:10|177751.9|177626.9|177792.5|177667.5|177799.5|177674.5|177737.1|177612.1|22
1721216780000|2024-07-17 11:46:20|177792.7|177667.7|177792.3|177667.3|177793.3|177668.3|177784.2|177659.2|20
1721216790000|2024-07-17 11:46:30|177792.7|177667.7|177792.3|177667.3|177793.1|177668.1|177792.1|177667.1|6
1721216800000|2024-07-17 11:46:40|177791.4|177666.4|177789.2|177664.2|177801.2|177676.2|177789|177664|23
1721216810000|2024-07-17 11:46:50|177790.3|177665.3|177788|177663|177790.3|177665.3|177788|177663|6
1721216820000|2024-07-17 11:47:00|177787.9|177662.9|177787.1|177662.1|177790|177665|177776.5|177651.5|21
1721216830000|2024-07-17 11:47:10|177787.6|177662.6|177792.2|177667.2|177800|177675|177787.6|177662.6|20
1721216840000|2024-07-17 11:47:20|177791.9|177666.9|177793.1|177668.1|177793.1|177668.1|177789.4|177664.4|15
1721216850000|2024-07-17 11:47:30|177792.1|177667.1|177761.5|177636.5|177793.1|177668.1|177759.1|177634.1|27
1721216860000|2024-07-17 11:47:40|177762.1|177637.1|177782.6|177657.6|177786.2|177661.2|177762.1|177637.1|15
1721216870000|2024-07-17 11:47:50|177783.2|177658.2|177781|177656|177783.2|177658.2|177773.4|177648.4|18
1721216880000|2024-07-17 11:48:00|177781.5|177656.5|177802.4|177677.4|177802.4|177677.4|177781.5|177656.5|22
1721216890000|2024-07-17 11:48:10|177802.3|177677.3|177792.5|177667.5|177802.3|177677.3|177792.5|177667.5|13
1721216900000|2024-07-17 11:48:20|177793.4|177668.4|177794.5|177669.5|177799.5|177674.5|177788.8|177663.8|26
1721216910000|2024-07-17 11:48:30|177793.5|177668.5|177795.3|177670.3|177819.9|177694.9|177793.3|177668.3|26
1721216920000|2024-07-17 11:48:40|177795.4|177670.4|177794.4|177669.4|177796.9|177671.9|177793.5|177668.5|21
1721216930000|2024-07-17 11:48:50|177796.7|177671.7|177788.2|177663.2|177796.7|177671.7|177788.2|177663.2|28
1721216940000|2024-07-17 11:49:00|177791|177666|177790|177665|177791.7|177666.7|177789.4|177664.4|23
1721216950000|2024-07-17 11:49:10|177788.9|177663.9|177789|177664|177792.7|177667.7|177781.5|177656.5|12
1721216960000|2024-07-17 11:49:20|177789.2|177664.2|177781.9|177656.9|177789.2|177664.2|177781.9|177656.9|14
1721216970000|2024-07-17 11:49:30|177781.2|177656.2|177782.2|177657.2|177783.2|177658.2|177781.2|177656.2|14
1721216980000|2024-07-17 11:49:40|177782.8|177657.8|177788|177663|177795|177670|177782.8|177657.8|13
1721216990000|2024-07-17 11:49:50|177787.9|177662.9|177789|177664|177816.5|177691.5|177784.9|177659.9|19
1721217000000|2024-07-17 11:50:00|177788.9|177663.9|177787.6|177662.6|177789.1|177664.1|177787.6|177662.6|6
1721217010000|2024-07-17 11:50:10|177786.7|177661.7|177791.1|177666.1|177795.6|177670.6|177772.2|177647.2|34
1721217020000|2024-07-17 11:50:20|177792.4|177667.4|177796.9|177671.9|177799.3|177674.3|177782.7|177657.7|23
1721217030000|2024-07-17 11:50:30|177795.3|177670.3|177792|177667|177795.3|177670.3|177787|177662|15
1721217040000|2024-07-17 11:50:40|177797|177672|177785.9|177660.9|177799.4|177674.4|177785.9|177660.9|21
1721217050000|2024-07-17 11:50:50|177785.3|177660.3|177798.8|177673.8|177815.1|177690.1|177785.3|177660.3|26
1721217060000|2024-07-17 11:51:00|177799.5|177674.5|177797.6|177672.6|177809.3|177684.3|177797.6|177672.6|19
1721217070000|2024-07-17 11:51:10|177796.4|177671.4|177779.7|177654.7|177796.9|177671.9|177779.7|177654.7|17
1721217080000|2024-07-17 11:51:20|177777.4|177652.4|177774.9|177649.9|177777.4|177652.4|177774.9|177649.9|10
1721217090000|2024-07-17 11:51:30|177775.5|177650.5|177771.4|177646.4|177775.5|177650.5|177770.7|177645.7|6
1721217100000|2024-07-17 11:51:40|177774.7|177649.7|177865.7|177740.7|177865.7|177740.7|177771.2|177646.2|26
1721217110000|2024-07-17 11:51:50|177868.1|177743.1|177868.9|177743.9|177897.5|177772.5|177860.9|177735.9|21
1721217120000|2024-07-17 11:52:00|177866.8|177741.8|177834.9|177709.9|177867.2|177742.2|177834.9|177709.9|23
1721217130000|2024-07-17 11:52:10|177839.2|177714.2|177849.5|177724.5|177856.2|177731.2|177836.9|177711.9|19
1721217140000|2024-07-17 11:52:20|177848.9|177723.9|177859.8|177734.8|177859.8|177734.8|177848.9|177723.9|18
1721217150000|2024-07-17 11:52:30|177859|177734|177873.7|177748.7|177880.6|177755.6|177857.4|177732.4|12
1721217160000|2024-07-17 11:52:40|177871.8|177746.8|177876.6|177751.6|177881|177756|177871.5|177746.5|14
1721217170000|2024-07-17 11:52:50|177877.3|177752.3|177873.4|177748.4|177877.4|177752.4|177871.4|177746.4|14
1721217180000|2024-07-17 11:53:00|177873.7|177748.7|177877.5|177752.5|177878.1|177753.1|177872.4|177747.4|12
1721217190000|2024-07-17 11:53:10|177877.6|177752.6|177877.6|177752.6|177877.6|177752.6|177876.6|177751.6|11
1721217200000|2024-07-17 11:53:20|177876.8|177751.8|177877.3|177752.3|177877.9|177752.9|177876.8|177751.8|9
1721217210000|2024-07-17 11:53:30|177882.2|177757.2|177853.9|177803.9|177892|177803.9|177835.9|177746.9|25
1721217220000|2024-07-17 11:53:40|177854.7|177804.7|177902.9|177777.9|177910.6|177815.7|177854.7|177777.3|26
1721217230000|2024-07-17 11:53:50|177902.1|177777.1|177892|177767|177902.1|177777.1|177891.4|177766.4|14
1721217240000|2024-07-17 11:54:00|177891.9|177766.9|177890.8|177765.8|177891.9|177766.9|177889.8|177764.8|12
1721217250000|2024-07-17 11:54:10|177890.9|177765.9|177890|177765|177891.3|177766.3|177887.6|177762.6|8
1721217260000|2024-07-17 11:54:20|177888.9|177763.9|177899.4|177774.4|177899.6|177774.6|177888.9|177763.9|20
1721217270000|2024-07-17 11:54:30|177898.1|177773.1|177902.1|177777.1|177903.1|177778.1|177898.1|177773.1|8
1721217280000|2024-07-17 11:54:40|177902.8|177777.8|177908.7|177783.7|177908.7|177783.7|177902.8|177777.8|9
1721217290000|2024-07-17 11:54:50|177909.7|177784.7|177873.2|177823.2|177916.3|177840.5|177873|177784.5|10
1721217300000|2024-07-17 11:55:00|177873|177823|177870.6|177820.6|177879.7|177829.7|177870.6|177820.6|8
1721217310000|2024-07-17 11:55:10|177872.7|177822.7|177883.7|177833.7|177885.3|177835.3|177872.7|177822.7|15
1721217320000|2024-07-17 11:55:20|177883.6|177833.6|177882.3|177832.3|177883.6|177833.6|177878.5|177828.5|12
1721217330000|2024-07-17 11:55:30|177882.2|177832.2|177882.3|177832.3|177882.8|177832.8|177882.1|177832.1|5
1721217340000|2024-07-17 11:55:40|177881.4|177831.4|177881.8|177831.8|177882.3|177832.3|177881.4|177831.4|11
1721217350000|2024-07-17 11:55:50|177881.9|177831.9|177884.7|177834.7|177887.5|177837.5|177881.4|177831.4|13
1721217360000|2024-07-17 11:56:00|177884.8|177834.8|177887.3|177837.3|177887.3|177837.3|177883.2|177833.2|7
1721217370000|2024-07-17 11:56:10|177888.1|177838.1|177920.1|177870.1|177920.8|177870.8|177888.1|177838.1|12
1721217380000|2024-07-17 11:56:20|177920|177870|177920.2|177870.2|177941|177891|177918.6|177868.6|15
1721217390000|2024-07-17 11:56:30|177920.1|177870.1|177907.2|177857.2|177921.1|177871.1|177900.5|177850.5|20
1721217400000|2024-07-17 11:56:40|177907.8|177857.8|177906.4|177856.4|177908.6|177858.6|177905.6|177855.6|17
1721217410000|2024-07-17 11:56:50|177904.9|177854.9|177882.5|177832.5|177904.9|177854.9|177872.2|177822.2|22
1721217420000|2024-07-17 11:57:00|177882|177832|177879.1|177829.1|177882|177832|177878.6|177828.6|15
1721217430000|2024-07-17 11:57:10|177878.7|177828.7|177876.4|177826.4|177878.9|177828.9|177876.3|177826.3|12
1721217440000|2024-07-17 11:57:20|177877.1|177827.1|177875.1|177825.1|177884.1|177834.1|177873.6|177823.6|16
1721217450000|2024-07-17 11:57:30|177874.9|177824.9|177893|177768|177893.2|177825.7|177874.9|177756.7|17
1721217460000|2024-07-17 11:57:40|177893.7|177768.7|177891|177766|177893.7|177768.7|177890|177765|8
1721217470000|2024-07-17 11:57:50|177891.3|177766.3|177915.8|177790.8|177920.4|177795.4|177891.1|177766.1|9
1721217480000|2024-07-17 11:58:00|177916.2|177791.2|177919.3|177794.3|177922.6|177797.6|177916.2|177791.2|16
1721217490000|2024-07-17 11:58:10|177919.2|177794.2|177929.8|177804.8|177934|177809|177918.1|177793.1|16
1721217500000|2024-07-17 11:58:20|177929.7|177804.7|177903.5|177778.5|177929.7|177804.7|177903.5|177778.5|19
1721217510000|2024-07-17 11:58:30|177902.9|177777.9|177902.9|177777.9|177903.3|177778.3|177902.9|177777.9|3
1721217520000|2024-07-17 11:58:40|177903.4|177778.4|177903.7|177778.7|177904.5|177779.5|177902.9|177777.9|11
1721217530000|2024-07-17 11:58:50|177903.2|177778.2|177903.3|177778.3|177904.8|177779.8|177903.2|177778.2|11
1721217540000|2024-07-17 11:59:00|177903|177778|177902.1|177777.1|177903|177778|177900|177775|20
1721217550000|2024-07-17 11:59:10|177902|177777|177900.1|177775.1|177902.1|177777.1|177899.4|177774.4|21
1721217560000|2024-07-17 11:59:20|177900.8|177775.8|177819.8|177694.8|177900.8|177775.8|177814.7|177689.7|24
1721217570000|2024-07-17 11:59:30|177818.9|177693.9|177817.8|177692.8|177819.1|177694.1|177815.9|177690.9|10
1721217580000|2024-07-17 11:59:40|177818|177693|177832.5|177707.5|177832.5|177707.5|177818|177693|17
1721217590000|2024-07-17 11:59:50|177832.9|177707.9|177824.6|177699.6|177832.9|177707.9|177821.3|177696.3|15
1721217600000|2024-07-17 12:00:00|177823.7|177698.7|177820.2|177695.2|177830.9|177705.9|177809.2|177684.2|20
1721217610000|2024-07-17 12:00:10|177820.9|177695.9|177821.1|177696.1|177821.3|177696.3|177820.6|177695.6|11
1721217620000|2024-07-17 12:00:20|177820.9|177695.9|177821.2|177696.2|177821.4|177696.4|177818.9|177693.9|14
1721217630000|2024-07-17 12:00:30|177821.8|177696.8|177820.5|177695.5|177823|177698|177810.6|177685.6|10
1721217640000|2024-07-17 12:00:40|177821.2|177696.2|177817.9|177692.9|177821.2|177696.2|177803.8|177678.8|17
1721217650000|2024-07-17 12:00:50|177819.8|177694.8|177811.6|177686.6|177823.5|177698.5|177811.2|177686.2|15
1721217660000|2024-07-17 12:01:00|177813.1|177688.1|177850.6|177725.6|177855.2|177730.2|177812|177687|25
1721217670000|2024-07-17 12:01:10|177851.3|177726.3|177797.7|177672.7|177851.3|177726.3|177787.2|177662.2|23
1721217680000|2024-07-17 12:01:20|177796.4|177671.4|177793.5|177668.5|177797.6|177672.6|177792.1|177667.1|30
1721217690000|2024-07-17 12:01:30|177761.4|177636.4|177777.7|177652.7|177778.8|177653.8|177754.4|177629.4|25
1721217700000|2024-07-17 12:01:40|177782.3|177657.3|177800.8|177675.8|177800.8|177675.8|177781.1|177656.1|33
1721217710000|2024-07-17 12:01:50|177799.9|177674.9|177795|177670|177800.9|177675.9|177794.9|177669.9|24
1721217720000|2024-07-17 12:02:00|177796.6|177671.6|177797.6|177672.6|177800.8|177675.8|177788.3|177663.3|29
1721217730000|2024-07-17 12:02:10|177798.9|177673.9|177798.7|177673.7|177798.9|177673.9|177777.8|177652.8|22
1721217740000|2024-07-17 12:02:20|177799.3|177674.3|177799.6|177674.6|177800.2|177675.2|177798.6|177673.6|19
1721217750000|2024-07-17 12:02:30|177800.2|177675.2|177796.5|177671.5|177800.2|177675.2|177788|177663|23
1721217760000|2024-07-17 12:02:40|177797|177672|177792.5|177667.5|177797.8|177672.8|177792.4|177667.4|10
1721217770000|2024-07-17 12:02:50|177793.5|177668.5|177784.2|177659.2|177794.5|177669.5|177783.3|177658.3|17
1721217780000|2024-07-17 12:03:00|177785.8|177660.8|177783.8|177658.8|177785.8|177660.8|177772|177647|20
1721217790000|2024-07-17 12:03:10|177782.9|177657.9|177796.6|177671.6|177833.7|177708.7|177782.9|177657.9|30
1721217800000|2024-07-17 12:03:20|177797.1|177672.1|177863.1|177738.1|177865.6|177740.6|177796.1|177671.1|25
1721217810000|2024-07-17 12:03:30|177862.7|177737.7|177849.7|177724.7|177862.7|177737.7|177849.4|177724.4|9
1721217820000|2024-07-17 12:03:40|177853.9|177728.9|177851.4|177726.4|177860.7|177735.7|177851.2|177726.2|17
1721217830000|2024-07-17 12:03:50|177851.2|177726.2|177849.8|177724.8|177854.3|177729.3|177846.2|177721.2|15
1721217840000|2024-07-17 12:04:00|177849.9|177724.9|177840.8|177715.8|177855.4|177730.4|177837.8|177712.8|13
1721217850000|2024-07-17 12:04:10|177841.6|177716.6|177818.9|177693.9|177841.6|177716.6|177811.1|177686.1|18
1721217860000|2024-07-17 12:04:20|177819.4|177694.4|177802|177677|177819.9|177694.9|177797.5|177672.5|23
1721217870000|2024-07-17 12:04:30|177803.1|177678.1|177816.7|177691.7|177817.5|177692.5|177803.1|177678.1|13
1721217880000|2024-07-17 12:04:40|177816.3|177691.3|177819.1|177694.1|177819.6|177694.6|177816.3|177691.3|16
1721217890000|2024-07-17 12:04:50|177818.9|177693.9|177812.5|177687.5|177818.9|177693.9|177809.1|177684.1|17
1721217900000|2024-07-17 12:05:00|177812|177687|177816.2|177691.2|177816.5|177691.5|177808.9|177683.9|14
1721217910000|2024-07-17 12:05:10|177816.9|177691.9|177826.3|177701.3|177826.5|177701.5|177816.9|177691.9|14
1721217920000|2024-07-17 12:05:20|177827.5|177702.5|177828.8|177703.8|177829.4|177704.4|177827.5|177702.5|6
1721217930000|2024-07-17 12:05:30|177828.3|177703.3|177831.7|177706.7|177832.2|177707.2|177826.6|177701.6|16
1721217940000|2024-07-17 12:05:40|177832.2|177707.2|177867.4|177742.4|177867.4|177742.4|177826.4|177701.4|10
1721217950000|2024-07-17 12:05:50|177866.7|177741.7|177848|177723|177870.9|177745.9|177845.7|177720.7|15
1721217960000|2024-07-17 12:06:00|177848.5|177723.5|177850.6|177725.6|177851.4|177726.4|177845.9|177720.9|13
1721217970000|2024-07-17 12:06:10|177849.6|177724.6|177894.5|177769.5|177898.2|177773.2|177844|177719|30
1721217980000|2024-07-17 12:06:20|177893.9|177768.9|177913.2|177788.2|177913.8|177841.7|177877|177768.1|19
1721217990000|2024-07-17 12:06:30|177913.3|177788.3|177924.4|177799.4|177925.1|177800.1|177910.3|177785.3|21
1721218000000|2024-07-17 12:06:40|177924.3|177799.3|177928.2|177803.2|177928.5|177803.5|177924.3|177799.3|13
1721218010000|2024-07-17 12:06:50|177928.5|177803.5|177933.8|177808.8|177936.4|177811.4|177928.5|177803.5|20
1721218020000|2024-07-17 12:07:00|177957.5|177832.5|177941.5|177816.5|177966.1|177841.1|177941.5|177816.5|26
1721218030000|2024-07-17 12:07:10|177941.4|177816.4|177936.8|177811.8|177942.3|177817.3|177936|177811|16
1721218040000|2024-07-17 12:07:20|177936.4|177811.4|177804.1|177679.1|177936.4|177811.4|177794|177669|31
1721218050000|2024-07-17 12:07:30|177806.8|177681.8|177860.7|177735.7|177863|177738|177805|177680|31
1721218060000|2024-07-17 12:07:40|177860.6|177735.6|177852.9|177727.9|177861.1|177736.1|177851.6|177726.6|22
1721218070000|2024-07-17 12:07:50|177852.8|177727.8|177848.6|177723.6|177860.6|177735.6|177837.5|177712.5|23
1721218080000|2024-07-17 12:08:00|177848.5|177723.5|177862.1|177737.1|177864|177739|177846.5|177721.5|25
1721218090000|2024-07-17 12:08:10|177862.4|177737.4|177859.8|177734.8|177863.9|177738.9|177859.5|177734.5|16
1721218100000|2024-07-17 12:08:20|177858.9|177733.9|177866.8|177741.8|177866.8|177741.8|177854.6|177729.6|20
1721218110000|2024-07-17 12:08:30|177866.7|177741.7|177873.3|177748.3|177873.7|177748.7|177862.4|177737.4|17
1721218120000|2024-07-17 12:08:40|177873.9|177748.9|177876.4|177751.4|177876.9|177751.9|177873.8|177748.8|10
1721218130000|2024-07-17 12:08:50|177876.2|177751.2|177876.8|177751.8|177877.6|177752.6|177876.2|177751.2|11
1721218140000|2024-07-17 12:09:00|177876.7|177751.7|177873.9|177748.9|177877.7|177752.7|177873.9|177748.9|13
1721218150000|2024-07-17 12:09:10|177872|177747|177845.6|177720.6|177874.9|177749.9|177844.2|177719.2|24
1721218160000|2024-07-17 12:09:20|177842.3|177717.3|177815.7|177690.7|177842.3|177717.3|177811.4|177686.4|27
1721218170000|2024-07-17 12:09:30|177815.6|177690.6|177815.2|177690.2|177816.9|177691.9|177809.3|177684.3|19
1721218180000|2024-07-17 12:09:40|177815.1|177690.1|177813.8|177688.8|177831.5|177706.5|177812.7|177687.7|19
1721218190000|2024-07-17 12:09:50|177813.7|177688.7|177817.2|177692.2|177818.3|177693.3|177810.9|177685.9|20
1721218200000|2024-07-17 12:10:00|177817.1|177692.1|177813.8|177688.8|177817.1|177692.1|177813.8|177688.8|17
1721218210000|2024-07-17 12:10:10|177813.9|177688.9|177826.7|177701.7|177832.1|177707.1|177793.4|177668.4|23
1721218220000|2024-07-17 12:10:20|177827.1|177702.1|177826.8|177701.8|177827.9|177702.9|177826.3|177701.3|19
1721218230000|2024-07-17 12:10:30|177826|177701|177827.7|177702.7|177827.8|177702.8|177826|177701|8
1721218240000|2024-07-17 12:10:40|177827|177702|177829|177704|177830.5|177705.5|177827|177702|15
1721218250000|2024-07-17 12:10:50|177830.8|177705.8|177836.7|177711.7|177838.5|177713.5|177829.5|177704.5|19
1721218260000|2024-07-17 12:11:00|177836.6|177711.6|177830.1|177705.1|177837|177712|177825.9|177700.9|13
1721218270000|2024-07-17 12:11:10|177830.4|177705.4|177836.7|177711.7|177838|177713|177830.4|177705.4|16
1721218280000|2024-07-17 12:11:20|177836.8|177711.8|177827.9|177702.9|177836.8|177711.8|177826.6|177701.6|15
1721218290000|2024-07-17 12:11:30|177827.7|177702.7|177818.8|177693.8|177827.8|177702.8|177818.8|177693.8|23
1721218300000|2024-07-17 12:11:40|177818.7|177693.7|177811.4|177686.4|177819.1|177694.1|177811.4|177686.4|22
1721218310000|2024-07-17 12:11:50|177811.3|177686.3|177809.3|177684.3|177811.3|177686.3|177809|177684|17
1721218320000|2024-07-17 12:12:00|177810.1|177685.1|177809.6|177684.6|177810.1|177685.1|177809|177684|9
1721218330000|2024-07-17 12:12:10|177809.4|177684.4|177809.6|177684.6|177810.4|177685.4|177808.9|177683.9|13
1721218340000|2024-07-17 12:12:20|177810.3|177685.3|177828.3|177703.3|177841.7|177716.7|177792.9|177667.9|24
1721218350000|2024-07-17 12:12:30|177829.4|177704.4|177839.8|177714.8|177842.6|177717.6|177828.2|177703.2|17
1721218360000|2024-07-17 12:12:40|177840.1|177715.1|177845.9|177720.9|177845.9|177720.9|177825.1|177700.1|16
1721218370000|2024-07-17 12:12:50|177845.3|177720.3|177841.3|177716.3|177846.9|177721.9|177840.5|177715.5|15
1721218380000|2024-07-17 12:13:00|177841.1|177716.1|177845.9|177720.9|177847.5|177722.5|177841.1|177716.1|11
1721218390000|2024-07-17 12:13:10|177845.1|177720.1|177846.3|177721.3|177847.8|177722.8|177845.1|177720.1|9
1721218400000|2024-07-17 12:13:20|177845.6|177720.6|177869.8|177744.8|177873.4|177748.4|177844.8|177719.8|21
1721218410000|2024-07-17 12:13:30|177869.7|177744.7|177868.6|177743.6|177869.8|177744.8|177867.3|177742.3|14
1721218420000|2024-07-17 12:13:40|177868.5|177743.5|177868.6|177743.6|177869.6|177744.6|177868.5|177743.5|9
1721218430000|2024-07-17 12:13:50|177869.9|177744.9|177867.1|177742.1|177871.1|177746.1|177866.7|177741.7|12
1721218440000|2024-07-17 12:14:00|177867.5|177742.5|177869.3|177744.3|177869.3|177744.3|177867|177742|15
1721218450000|2024-07-17 12:14:10|177870.8|177745.8|177859.2|177734.2|177870.8|177745.8|177835.9|177710.9|23
1721218460000|2024-07-17 12:14:20|177847.5|177722.5|177917.1|177792.1|177927.4|177802.4|177847.5|177722.5|12
1721218470000|2024-07-17 12:14:30|177941.9|177816.9|177942.8|177817.8|177945.4|177820.4|177936.4|177811.4|21
1721218480000|2024-07-17 12:14:40|177938|177813|177940.2|177815.2|177943.3|177818.3|177932.3|177807.3|25
1721218490000|2024-07-17 12:14:50|177943.3|177818.3|177937.2|177812.2|177943.3|177818.3|177936.1|177811.1|22
1721218500000|2024-07-17 12:15:00|177937.8|177812.8|177937.8|177812.8|177941.2|177816.2|177936.6|177811.6|14
1721218510000|2024-07-17 12:15:10|177934.9|177809.9|177929.3|177804.3|177938.5|177813.5|177929.3|177804.3|16
1721218520000|2024-07-17 12:15:20|177898.7|177773.7|177910.1|177785.1|177915.7|177790.7|177898.2|177773.2|16
1721218530000|2024-07-17 12:15:30|177907.5|177782.5|177940|177815|177948.4|177823.4|177907.4|177782.4|22
1721218540000|2024-07-17 12:15:40|177940.1|177815.1|177943|177818|177943.6|177818.6|177939.8|177814.8|15
1721218550000|2024-07-17 12:15:50|177942.9|177817.9|177940.2|177815.2|177943|177818|177936.7|177811.7|17
1721218560000|2024-07-17 12:16:00|177939.4|177814.4|177903.3|177778.3|177939.4|177814.4|177896|177771|22
1721218570000|2024-07-17 12:16:10|177903|177778|177927.6|177802.6|177934.6|177809.6|177903|177778|24
1721218580000|2024-07-17 12:16:20|177927.5|177802.5|177973.3|177848.3|177973.3|177848.3|177926.9|177801.9|11
1721218590000|2024-07-17 12:16:30|177973|177848|177965.7|177840.7|177973.3|177848.3|177962.1|177837.1|18
1721218600000|2024-07-17 12:16:40|177965.6|177840.6|177978.6|177853.6|177979.3|177854.3|177965.6|177840.6|12
1721218610000|2024-07-17 12:16:50|177978.5|177853.5|177966.9|177841.9|177978.5|177853.5|177962.7|177837.7|28
1721218620000|2024-07-17 12:17:00|177967|177842|177968.9|177843.9|177978.4|177853.4|177962.5|177837.5|33
1721218630000|2024-07-17 12:17:10|177969|177844|177965.5|177840.5|177969.6|177844.6|177964.4|177839.4|15
1721218640000|2024-07-17 12:17:20|177965.1|177840.1|177958|177833|177966.8|177841.8|177958|177833|14
1721218650000|2024-07-17 12:17:30|177960.8|177835.8|177961.4|177836.4|177962.7|177837.7|177959.7|177834.7|22
1721218660000|2024-07-17 12:17:40|177961.3|177836.3|177940.3|177815.3|177963.1|177838.1|177936.2|177811.2|23
1721218670000|2024-07-17 12:17:50|177940.9|177815.9|177957.8|177832.8|177960.5|177835.5|177937.7|177812.7|24
1721218680000|2024-07-17 12:18:00|177957.6|177832.6|177960.4|177835.4|177961.6|177836.6|177957.6|177832.6|16
1721218690000|2024-07-17 12:18:10|177961|177836|177925.6|177875.6|177961.8|177876.4|177924.3|177836|12
1721218700000|2024-07-17 12:18:20|177925.1|177875.1|177921.4|177871.4|177926|177876|177921.3|177871.3|15
1721218710000|2024-07-17 12:18:30|177921.3|177871.3|177920.4|177870.4|177921.5|177871.5|177920.1|177870.1|14
1721218720000|2024-07-17 12:18:40|177916.8|177866.8|177914.3|177864.3|177916.8|177866.8|177914.2|177864.2|11
1721218730000|2024-07-17 12:18:50|177914.9|177864.9|177998.4|177873.4|177998.4|177901.3|177914.9|177854.1|22
1721218740000|2024-07-17 12:19:00|177997.1|177872.1|177996.4|177871.4|178002.1|177877.1|177996|177871|14
1721218750000|2024-07-17 12:19:10|177996.1|177871.1|177996.3|177871.3|177997.9|177872.9|177996.1|177871.1|13
1721218760000|2024-07-17 12:19:20|177996.9|177871.9|178006.8|177881.8|178022.6|177897.6|177996.2|177871.2|25
1721218770000|2024-07-17 12:19:30|178006.7|177881.7|178000.7|177875.7|178014.7|177889.7|178000.7|177875.7|16
1721218780000|2024-07-17 12:19:40|178000|177875|177998.3|177873.3|178000|177875|177995.3|177870.3|14
1721218790000|2024-07-17 12:19:50|177998.7|177873.7|177997.2|177872.2|178002.7|177877.7|177997.2|177872.2|17
1721218800000|2024-07-17 12:20:00|177997.9|177872.9|178032.9|177907.9|178054|177929|177997.9|177872.9|29
1721218810000|2024-07-17 12:20:10|178033.5|177908.5|178064.5|177939.5|178064.5|177939.5|178033.5|177908.5|25
1721218820000|2024-07-17 12:20:20|178065.1|177940.1|178094.4|178044.4|178114.8|178064.8|178058.4|177933.4|31
1721218830000|2024-07-17 12:20:30|178091.4|178041.4|178089.8|178039.8|178104.6|178054.6|178086.7|178036.7|29
1721218840000|2024-07-17 12:20:40|178090|178040|178093.7|178043.7|178112.4|178062.4|178086.4|178036.4|28
1721218850000|2024-07-17 12:20:50|178104.3|178054.3|178070|178020|178104.3|178054.3|178065.6|178015.6|24
1721218860000|2024-07-17 12:21:00|178069.6|178019.6|178086.7|178036.7|178087.3|178037.3|178069|178019|19
1721218870000|2024-07-17 12:21:10|178086|178036|178065.6|178015.6|178086|178036|178063.7|178013.7|22
1721218880000|2024-07-17 12:21:20|178063.1|178013.1|178121.4|177996.4|178125.3|178017.2|178063.1|177996.4|18
1721218890000|2024-07-17 12:21:30|178122|177997|178120.2|177995.2|178122.9|177997.9|178119.7|177994.7|14
1721218900000|2024-07-17 12:21:40|178120.3|177995.3|178035.7|177910.7|178125.5|178000.5|178026.1|177901.1|24
1721218910000|2024-07-17 12:21:50|178039|177914|177980.6|177855.6|178039|177914|177977.7|177852.7|28
1721218920000|2024-07-17 12:22:00|177981.4|177856.4|177994.5|177869.5|177994.5|177869.5|177967.2|177842.2|20
1721218930000|2024-07-17 12:22:10|177993.5|177868.5|178021.8|177896.8|178021.9|177896.9|177992.6|177867.6|17
1721218940000|2024-07-17 12:22:20|178021.3|177896.3|178009.1|177884.1|178021.3|177896.3|178008|177883|20
1721218950000|2024-07-17 12:22:30|178000.9|177875.9|178048.6|177923.6|178055.2|177930.2|178000.9|177875.9|21
1721218960000|2024-07-17 12:22:40|178046.2|177921.2|178045.6|177920.6|178057.7|177932.7|178045.1|177920.1|23
1721218970000|2024-07-17 12:22:50|178046.1|177921.1|178013.7|177888.7|178051.5|177926.5|178011.7|177886.7|23
1721218980000|2024-07-17 12:23:00|178013.6|177888.6|178050.9|177925.9|178053.9|177928.9|178012.6|177887.6|34
1721218990000|2024-07-17 12:23:10|178051.3|177926.3|178054|177929|178067.8|177942.8|178050|177925|24
1721219000000|2024-07-17 12:23:20|178054.1|177929.1|178040.1|177915.1|178054.9|177929.9|178039.3|177914.3|19
1721219010000|2024-07-17 12:23:30|178042.8|177917.8|178041.2|177916.2|178042.8|177917.8|178040.8|177915.8|10
1721219020000|2024-07-17 12:23:40|178039.6|177914.6|178036.9|177911.9|178046.6|177921.6|178036.9|177911.9|14
1721219030000|2024-07-17 12:23:50|178032.5|177907.5|178036.5|177911.5|178038.4|177913.4|178031.6|177906.6|16
1721219040000|2024-07-17 12:24:00|178037.9|177912.9|178037.2|177912.2|178037.9|177912.9|178037.2|177912.2|3
1721219050000|2024-07-17 12:24:10|178037.5|177912.5|178038|177913|178039|177914|178037.5|177912.5|8
1721219060000|2024-07-17 12:24:20|178042.2|177917.2|178037.1|177912.1|178042.2|177917.2|178036.2|177911.2|12
1721219070000|2024-07-17 12:24:30|178036.3|177911.3|178036.4|177911.4|178037.7|177912.7|178036.2|177911.2|10
1721219080000|2024-07-17 12:24:40|178037.5|177912.5|178066.9|177941.9|178084.8|177959.8|178036.7|177911.7|19
1721219090000|2024-07-17 12:24:50|178067.2|177942.2|178061.3|177936.3|178079.3|177954.3|178058.5|177933.5|21
1721219100000|2024-07-17 12:25:00|178060.7|177935.7|178063.6|177938.6|178067.9|177942.9|178057.2|177932.2|25
1721219110000|2024-07-17 12:25:10|178063.5|177938.5|178081.3|177956.3|178082.9|177957.9|178053.6|177928.6|22
1721219120000|2024-07-17 12:25:20|178081.2|177956.2|178084.4|177959.4|178086|177961|178080.9|177955.9|12
1721219130000|2024-07-17 12:25:30|178083.6|177958.6|178084.1|177959.1|178084.1|177959.1|178064.6|177939.6|18
1721219140000|2024-07-17 12:25:40|178084.6|177959.6|178083.9|177958.9|178084.6|177959.6|178082.9|177957.9|12
1721219150000|2024-07-17 12:25:50|178083.1|177958.1|178081.5|177956.5|178083.1|177958.1|178081.5|177956.5|3
1721219160000|2024-07-17 12:26:00|178080.9|177955.9|178087|177962|178087.2|177962.2|178080.6|177955.6|13
1721219170000|2024-07-17 12:26:10|178087.1|177962.1|178081.3|177956.3|178087.1|177962.1|178081.1|177956.1|15
1721219180000|2024-07-17 12:26:20|178080.9|177955.9|178081.3|177956.3|178082.3|177957.3|178080.2|177955.2|12
1721219190000|2024-07-17 12:26:30|178081.2|177956.2|178081.7|177956.7|178084.1|177959.1|178081.1|177956.1|9
1721219200000|2024-07-17 12:26:40|178081.4|177956.4|178060.5|177935.5|178081.5|177956.5|178055.9|177930.9|11
1721219210000|2024-07-17 12:26:50|178060|177935|178056.3|177931.3|178061.7|177936.7|178056.3|177931.3|16
1721219220000|2024-07-17 12:27:00|178055.5|177930.5|178077.6|177952.6|178080.6|177955.6|178053.3|177928.3|7
1721219230000|2024-07-17 12:27:10|178077.3|177952.3|178079.5|177954.5|178079.5|177954.5|178076.6|177951.6|8
1721219240000|2024-07-17 12:27:20|178078|177953|178081.7|177956.7|178081.7|177956.7|178076.3|177951.3|7
1721219250000|2024-07-17 12:27:30|178082.8|177957.8|178083.8|177958.8|178084.8|177959.8|178082.8|177957.8|3
1721219260000|2024-07-17 12:27:40|178083.2|177958.2|178083.2|177958.2|178083.2|177958.2|178083.2|177958.2|1
1721219270000|2024-07-17 12:27:50|178083.9|177958.9|178083.9|177958.9|178084.1|177959.1|178082.9|177957.9|4
1721219280000|2024-07-17 12:28:00|178084.6|177959.6|178083.7|177958.7|178084.6|177959.6|178083.7|177958.7|3
1721219290000|2024-07-17 12:28:10|178084.5|177959.5|178084.5|177959.5|178084.5|177959.5|178084.5|177959.5|1
1721219300000|2024-07-17 12:28:20|178083.9|177958.9|178083.9|177958.9|178083.9|177958.9|178083.9|177958.9|1
1721219310000|2024-07-17 12:28:30|178083.6|177958.6|178111.2|177986.2|178118|177993|178083.6|177958.6|8
1721219320000|2024-07-17 12:28:40|178111.9|177986.9|178112|177987|178113.7|177988.7|178109.5|177984.5|18
1721219330000|2024-07-17 12:28:50|178111.3|177986.3|178107.5|177982.5|178113.9|177988.9|178094.7|177969.7|11
1721219340000|2024-07-17 12:29:00|178088.2|177963.2|178080|177955|178088.2|177963.2|178080|177955|9
1721219350000|2024-07-17 12:29:10|178080.2|177955.2|178029.3|177904.3|178080.2|177955.2|178029.3|177904.3|28
1721219360000|2024-07-17 12:29:20|178031.6|177906.6|178036.2|177911.2|178036.2|177911.2|178028.7|177903.7|14
1721219370000|2024-07-17 12:29:30|178034.8|177909.8|178035.3|177910.3|178036|177911|178031|177906|19
1721219380000|2024-07-17 12:29:40|178027.3|177902.3|178020.5|177895.5|178027.3|177902.3|177984.4|177859.4|26
1721219390000|2024-07-17 12:29:50|178018.5|177893.5|178056.2|177931.2|178070.5|177945.5|178018.2|177893.2|24
1721219400000|2024-07-17 12:30:00|178053.4|177928.4|178085.2|177960.2|178087|177962|178053.4|177928.4|23
1721219410000|2024-07-17 12:30:10|178085.1|177960.1|178085|177960|178088|177963|178082.4|177957.4|17
1721219420000|2024-07-17 12:30:20|178084.7|177959.7|178050.8|177925.8|178084.7|177959.7|178050.4|177925.4|14
1721219430000|2024-07-17 12:30:30|178051.8|177926.8|178052.5|177927.5|178054.2|177929.2|178036|177911|19
1721219440000|2024-07-17 12:30:40|178054.4|177929.4|178078.3|177953.3|178080.8|177955.8|178054.4|177929.4|13
1721219450000|2024-07-17 12:30:50|178078.4|177953.4|178075.9|177950.9|178080.7|177955.7|178075.9|177950.9|11
1721219460000|2024-07-17 12:31:00|178075.1|177950.1|178076.8|177951.8|178079.7|177954.7|178075|177950|15
1721219470000|2024-07-17 12:31:10|178075.6|177950.6|178072.3|177947.3|178077.3|177952.3|178071.6|177946.6|11
1721219480000|2024-07-17 12:31:20|178075.9|177950.9|178066.2|177941.2|178075.9|177950.9|178066.2|177941.2|15
1721219490000|2024-07-17 12:31:30|178067.5|177942.5|178081.4|177956.4|178082|177957|178067.5|177942.5|9
1721219500000|2024-07-17 12:31:40|178081.9|177956.9|178060.4|177935.4|178082.2|177957.2|178059.3|177934.3|13
1721219510000|2024-07-17 12:31:50|178060|177935|178055.1|177930.1|178062.2|177937.2|178055.1|177930.1|9
1721219520000|2024-07-17 12:32:00|178054.7|177929.7|178046|177921|178054.7|177929.7|178045.7|177920.7|19
1721219530000|2024-07-17 12:32:10|178045.9|177920.9|178049.4|177924.4|178049.7|177924.7|178044.7|177919.7|14
1721219540000|2024-07-17 12:32:20|178049.3|177924.3|178044.7|177919.7|178049.3|177924.3|178044.7|177919.7|18
1721219550000|2024-07-17 12:32:30|178045.4|177920.4|178047.6|177922.6|178048.3|177923.3|178045.4|177920.4|9
1721219560000|2024-07-17 12:32:40|178047|177922|178049|177924|178049.2|177924.2|178043.5|177918.5|14
1721219570000|2024-07-17 12:32:50|178048.8|177923.8|178049.1|177924.1|178049.9|177924.9|178048.5|177923.5|12
1721219580000|2024-07-17 12:33:00|178049.4|177924.4|177992.4|177867.4|178050.2|177925.2|177992.4|177867.4|28
1721219590000|2024-07-17 12:33:10|177987.8|177862.8|177983.2|177858.2|177988.3|177863.3|177974.1|177849.1|26
1721219600000|2024-07-17 12:33:20|177982.3|177857.3|177966.2|177841.2|177982.3|177857.3|177966.2|177841.2|21
1721219610000|2024-07-17 12:33:30|177966.3|177841.3|177965.3|177840.3|177972.4|177847.4|177964.2|177839.2|32
1721219620000|2024-07-17 12:33:40|177950.6|177825.6|177954.9|177829.9|177957.3|177832.3|177945.4|177820.4|21
1721219630000|2024-07-17 12:33:50|177955.4|177830.4|177949.8|177824.8|177955.4|177830.4|177941|177816|26
1721219640000|2024-07-17 12:34:00|177948.4|177823.4|177940.3|177815.3|177955.3|177830.3|177934.1|177809.1|20
1721219650000|2024-07-17 12:34:10|177938.8|177813.8|177947.3|177822.3|177957.3|177832.3|177937.3|177812.3|28
1721219660000|2024-07-17 12:34:20|177947.2|177822.2|177936.9|177811.9|177947.2|177822.2|177929.3|177804.3|18
1721219670000|2024-07-17 12:34:30|177937.4|177812.4|177937.5|177812.5|177941.1|177816.1|177932.8|177807.8|25
1721219680000|2024-07-17 12:34:40|177937.4|177812.4|177915|177790|177937.7|177812.7|177915|177790|19
1721219690000|2024-07-17 12:34:50|177915.5|177790.5|177900.3|177775.3|177920.3|177795.3|177900.3|177775.3|30
1721219700000|2024-07-17 12:35:00|177907.9|177782.9|177910.6|177785.6|177914.3|177789.3|177903.5|177778.5|21
1721219710000|2024-07-17 12:35:10|177913.7|177788.7|177906.3|177781.3|177936|177811|177906.3|177781.3|26
1721219720000|2024-07-17 12:35:20|177906.2|177781.2|177903.7|177778.7|177918.4|177793.4|177902.4|177777.4|17
1721219730000|2024-07-17 12:35:30|177906|177781|177818.1|177693.1|177906|177781|177810.4|177685.4|32
1721219740000|2024-07-17 12:35:40|177820.2|177695.2|177835.8|177710.8|177839.3|177714.3|177820.2|177695.2|17
1721219750000|2024-07-17 12:35:50|177836.9|177711.9|177835|177710|177846.7|177721.7|177829|177704|23
1721219760000|2024-07-17 12:36:00|177834.9|177709.9|177838.1|177713.1|177839.5|177714.5|177832.4|177707.4|18
1721219770000|2024-07-17 12:36:10|177838.4|177713.4|177835.6|177710.6|177845.9|177720.9|177833.8|177708.8|27
1721219780000|2024-07-17 12:36:20|177836.1|177711.1|177915.1|177790.1|177917.5|177792.5|177834.2|177709.2|18
1721219790000|2024-07-17 12:36:30|177914|177789|177905.1|177780.1|177939.7|177814.7|177902.9|177777.9|29
1721219800000|2024-07-17 12:36:40|177907.8|177782.8|177936|177811|177944.3|177819.3|177903.9|177778.9|29
1721219810000|2024-07-17 12:36:50|177936.2|177811.2|177934.8|177809.8|177941.9|177816.9|177934.8|177809.8|27
1721219820000|2024-07-17 12:37:00|177930.3|177805.3|177957.2|177832.2|177957.4|177832.4|177930.3|177805.3|23
1721219830000|2024-07-17 12:37:10|177957.6|177832.6|177990.2|177865.2|178003.1|177881.9|177931.9|177832.6|29
1721219840000|2024-07-17 12:37:20|177988.5|177863.5|177987.5|177862.5|177996.9|177871.9|177985.6|177860.6|22
1721219850000|2024-07-17 12:37:30|177987.1|177862.1|177990.9|177865.9|177994.2|177869.2|177987.1|177862.1|13
1721219860000|2024-07-17 12:37:40|177990.3|177865.3|177992.1|177867.1|177992.5|177867.5|177985.4|177860.4|10
1721219870000|2024-07-17 12:37:50|177990.3|177865.3|177953.8|177828.8|177991.6|177866.6|177939.9|177814.9|20
1721219880000|2024-07-17 12:38:00|177954|177829|177919.5|177794.5|177954|177829|177916.1|177791.1|32
1721219890000|2024-07-17 12:38:10|177918.6|177793.6|177940.4|177815.4|177941.4|177816.4|177908.9|177783.9|25
1721219900000|2024-07-17 12:38:20|177940.3|177815.3|177940.8|177815.8|177941.1|177816.1|177924.2|177799.2|25
1721219910000|2024-07-17 12:38:30|177940.1|177815.1|177950.7|177825.7|177950.7|177825.7|177920.4|177795.4|19
1721219920000|2024-07-17 12:38:40|177948.3|177823.3|177940.2|177815.2|177951.6|177826.6|177932.2|177807.2|28
1721219930000|2024-07-17 12:38:50|177954.1|177829.1|177953.6|177828.6|177955.7|177830.7|177951.6|177826.6|12
1721219940000|2024-07-17 12:39:00|177953.5|177828.5|177963.4|177838.4|177964.5|177839.5|177953.3|177828.3|20
1721219950000|2024-07-17 12:39:10|177968.2|177843.2|177939.6|177814.6|177970.6|177845.6|177935.6|177810.6|23
1721219960000|2024-07-17 12:39:20|177939.5|177814.5|177897.9|177772.9|177940.2|177815.2|177896.3|177771.3|26
1721219970000|2024-07-17 12:39:30|177897|177772|177879.8|177754.8|177898.1|177773.1|177874.1|177749.1|32
1721219980000|2024-07-17 12:39:40|177880.2|177755.2|177869.4|177744.4|177880.2|177755.2|177868|177743|29
1721219990000|2024-07-17 12:39:50|177869.5|177744.5|177903.4|177778.4|177906.7|177781.7|177854.9|177729.9|27
1721220000000|2024-07-17 12:40:00|177903.1|177778.1|177894.4|177769.4|177907.3|177782.3|177894.4|177769.4|24
1721220010000|2024-07-17 12:40:10|177894.5|177769.5|177899.8|177774.8|177902.5|177777.5|177894.5|177769.5|24
1721220020000|2024-07-17 12:40:20|177900.6|177775.6|177900.6|177775.6|177901.5|177776.5|177898.4|177773.4|17
1721220030000|2024-07-17 12:40:30|177901.4|177776.4|177903.3|177778.3|177906.8|177781.8|177891.2|177766.2|21
1721220040000|2024-07-17 12:40:40|177902.9|177777.9|177901.7|177776.7|177903.5|177778.5|177901.3|177776.3|20
1721220050000|2024-07-17 12:40:50|177902.1|177777.1|177898.6|177773.6|177903.1|177778.1|177898|177773|26
1721220060000|2024-07-17 12:41:00|177905.4|177780.4|177893.4|177768.4|177905.4|177780.4|177892.8|177767.8|22
1721220070000|2024-07-17 12:41:10|177891.3|177766.3|177907.6|177782.6|177923.1|177798.1|177891.3|177766.3|26
1721220080000|2024-07-17 12:41:20|177907.2|177782.2|177901.2|177776.2|177907.4|177782.4|177897.4|177772.4|13
1721220090000|2024-07-17 12:41:30|177900.6|177775.6|177897.8|177772.8|177904.9|177779.9|177895.8|177770.8|24
1721220100000|2024-07-17 12:41:40|177894.5|177769.5|177907.5|177782.5|177908.4|177783.4|177894.5|177769.5|25
1721220110000|2024-07-17 12:41:50|177906.2|177781.2|177905.8|177780.8|177907.7|177782.7|177903.7|177778.7|17
1721220120000|2024-07-17 12:42:00|177905.9|177780.9|177905.4|177780.4|177906.2|177781.2|177904.4|177779.4|15
1721220130000|2024-07-17 12:42:10|177904.6|177779.6|177899.9|177774.9|177904.6|177779.6|177899|177774|9
1721220140000|2024-07-17 12:42:20|177900|177775|177914.6|177789.6|177914.6|177789.6|177854|177729|26
1721220150000|2024-07-17 12:42:30|177913.4|177788.4|177923.4|177798.4|177926|177840.7|177887.3|177788.4|17
1721220160000|2024-07-17 12:42:40|177923.8|177798.8|177919.2|177794.2|177923.8|177798.8|177916.9|177791.9|18
1721220170000|2024-07-17 12:42:50|177917.8|177792.8|177919.1|177794.1|177925.1|177800.1|177917.8|177792.8|26
1721220180000|2024-07-17 12:43:00|177921.4|177796.4|177921.9|177796.9|177925|177800|177918.2|177793.2|34
1721220190000|2024-07-17 12:43:10|177916.5|177791.5|177961.8|177836.8|177966|177841|177916|177791|28
1721220200000|2024-07-17 12:43:20|177961.7|177836.7|177960.3|177835.3|177976.4|177851.4|177960.3|177835.3|29
1721220210000|2024-07-17 12:43:30|177960.4|177835.4|177992.9|177867.9|177994.3|177869.3|177960.3|177835.3|27
1721220220000|2024-07-17 12:43:40|178020.4|177895.4|178002.3|177877.3|178020.4|177895.4|177995.8|177870.8|28
1721220230000|2024-07-17 12:43:50|178002.5|177877.5|178002.6|177877.6|178004.1|177879.1|177996.4|177871.4|28
1721220240000|2024-07-17 12:44:00|178000.1|177875.1|177983|177858|178010.2|177885.2|177982.8|177857.8|26
1721220250000|2024-07-17 12:44:10|177983.4|177858.4|177902.9|177777.9|177983.9|177858.9|177896.7|177771.7|31
1721220260000|2024-07-17 12:44:20|177901.2|177776.2|177972.8|177847.8|177979.9|177854.9|177901.2|177776.2|23
1721220270000|2024-07-17 12:44:30|177970.8|177845.8|177967.2|177842.2|177972.7|177847.7|177967.2|177842.2|17
1721220280000|2024-07-17 12:44:40|177964.1|177839.1|177952.6|177827.6|177964.2|177839.2|177952.6|177827.6|36
1721220290000|2024-07-17 12:44:50|177952.7|177827.7|177949.8|177824.8|177952.9|177827.9|177949|177824|18
1721220300000|2024-07-17 12:45:00|177950.3|177825.3|177993.5|177868.5|178027.2|177902.2|177950.1|177825.1|32
1721220310000|2024-07-17 12:45:10|177993.3|177868.3|177986.2|177861.2|178006.1|177881.1|177985.2|177860.2|21
1721220320000|2024-07-17 12:45:20|177986.5|177861.5|177996.5|177871.5|178000.5|177875.5|177986.5|177861.5|17
1721220330000|2024-07-17 12:45:30|177996.6|177871.6|177987.7|177862.7|178004.2|177879.2|177986.1|177861.1|26
1721220340000|2024-07-17 12:45:40|177995.5|177870.5|177985|177860|178003.6|177878.6|177984.7|177859.7|22
1721220350000|2024-07-17 12:45:50|177985.9|177860.9|177987.4|177862.4|177990.7|177865.7|177985.9|177860.9|16
1721220360000|2024-07-17 12:46:00|177987.5|177862.5|177985|177860|177987.5|177862.5|177985|177860|13
1721220370000|2024-07-17 12:46:10|177985.1|177860.1|177985|177860|177985.7|177860.7|177985|177860|8
1721220380000|2024-07-17 12:46:20|177984|177859|177947.1|177822.1|177984|177859|177946.4|177821.4|22
1721220390000|2024-07-17 12:46:30|177947.3|177822.3|177949.2|177824.2|177952.5|177827.5|177946.7|177821.7|14
1721220400000|2024-07-17 12:46:40|177950.2|177825.2|177954.2|177829.2|177957.9|177832.9|177949.1|177824.1|14
1721220410000|2024-07-17 12:46:50|177954.1|177829.1|177949|177824|177955.2|177830.2|177947.7|177822.7|18
1721220420000|2024-07-17 12:47:00|177948.6|177823.6|177952.8|177827.8|177953.5|177828.5|177947.9|177822.9|15
1721220430000|2024-07-17 12:47:10|177953.5|177828.5|177955.6|177830.6|177956.5|177831.5|177953.5|177828.5|11
1721220440000|2024-07-17 12:47:20|177955.5|177830.5|177897|177772|177955.5|177830.5|177885.5|177760.5|21
1721220450000|2024-07-17 12:47:30|177897.6|177772.6|177913.9|177788.9|177919.9|177794.9|177893.4|177768.4|25
1721220460000|2024-07-17 12:47:40|177913.1|177788.1|177910|177785|177914.5|177789.5|177902.7|177777.7|21
1721220470000|2024-07-17 12:47:50|177909.9|177784.9|177910.3|177785.3|177911.5|177786.5|177903.1|177778.1|17
1721220480000|2024-07-17 12:48:00|177911|177786|177969.9|177844.9|177983.7|177858.7|177910.8|177785.8|22
1721220490000|2024-07-17 12:48:10|177971.4|177846.4|177982.8|177857.8|177985.5|177860.5|177959.8|177834.8|29
1721220500000|2024-07-17 12:48:20|177982.4|177857.4|177999.7|177874.7|178002.9|177877.9|177980.5|177855.5|28
1721220510000|2024-07-17 12:48:30|177999.4|177874.4|177971.1|177846.1|177999.4|177874.4|177970.3|177845.3|18
1721220520000|2024-07-17 12:48:40|177971.4|177846.4|177948.8|177823.8|177971.9|177846.9|177925.8|177800.8|23
1721220530000|2024-07-17 12:48:50|177950.3|177825.3|177951|177826|177951.9|177826.9|177938.2|177813.2|32
1721220540000|2024-07-17 12:49:00|177951.4|177826.4|177969.4|177844.4|177969.7|177844.7|177951.1|177826.1|24
1721220550000|2024-07-17 12:49:10|177969.3|177844.3|177965.5|177840.5|177969.3|177844.3|177963.5|177838.5|21
1721220560000|2024-07-17 12:49:20|177967.2|177842.2|177972.8|177847.8|177972.8|177847.8|177966.2|177841.2|15
1721220570000|2024-07-17 12:49:30|177973|177848|177970.2|177845.2|177975.8|177850.8|177970.2|177845.2|18
1721220580000|2024-07-17 12:49:40|177970.3|177845.3|177947.1|177822.1|177970.7|177845.7|177946.5|177821.5|15
1721220590000|2024-07-17 12:49:50|177947.2|177822.2|177945.6|177820.6|177962.4|177837.4|177945.6|177820.6|17
1721220600000|2024-07-17 12:50:00|177945.7|177820.7|177933.9|177808.9|177945.9|177820.9|177933.9|177808.9|20
1721220610000|2024-07-17 12:50:10|177934|177809|177936.2|177811.2|177939.7|177814.7|177934|177809|22
1721220620000|2024-07-17 12:50:20|177936.4|177811.4|177928.6|177803.6|177936.4|177811.4|177927.8|177802.8|19
1721220630000|2024-07-17 12:50:30|177928.7|177803.7|177936.6|177811.6|177940.9|177815.9|177928.7|177803.7|16
1721220640000|2024-07-17 12:50:40|177938|177813|177961.2|177836.2|177961.4|177836.4|177938|177813|14
1721220650000|2024-07-17 12:50:50|177960.5|177835.5|177954|177829|177960.5|177835.5|177953.6|177828.6|9
1721220660000|2024-07-17 12:51:00|177954.4|177829.4|177949|177824|177954.4|177829.4|177947.3|177822.3|16
1721220670000|2024-07-17 12:51:10|177948.2|177823.2|177947.7|177822.7|177951.9|177826.9|177947.7|177822.7|15
1721220680000|2024-07-17 12:51:20|177948.2|177823.2|177954.4|177829.4|177954.4|177829.4|177948|177823|19
1721220690000|2024-07-17 12:51:30|177955|177830|177964.8|177839.8|177964.8|177839.8|177954.3|177829.3|20
1721220700000|2024-07-17 12:51:40|177964.7|177839.7|177960.2|177835.2|177964.7|177839.7|177956.8|177831.8|14
1721220710000|2024-07-17 12:51:50|177961.1|177836.1|177958.8|177833.8|177961.1|177836.1|177953|177828|17
1721220720000|2024-07-17 12:52:00|177958.7|177833.7|177957.7|177832.7|177958.7|177833.7|177956.5|177831.5|16
1721220730000|2024-07-17 12:52:10|177957.6|177832.6|177950.1|177825.1|177959.6|177834.6|177949.4|177824.4|13
1721220740000|2024-07-17 12:52:20|177949.6|177824.6|177937.4|177812.4|177949.6|177824.6|177933.8|177808.8|15
1721220750000|2024-07-17 12:52:30|177936.7|177811.7|177938|177813|177938.2|177813.2|177932.7|177807.7|20
1721220760000|2024-07-17 12:52:40|177938.4|177813.4|177948.8|177823.8|177951.7|177826.7|177938.4|177813.4|10
1721220770000|2024-07-17 12:52:50|177949.8|177824.8|177973.7|177848.7|177977.4|177852.4|177949.8|177824.8|23
1721220780000|2024-07-17 12:53:00|177977.9|177852.9|177973.2|177848.2|177977.9|177852.9|177973.2|177848.2|10
1721220790000|2024-07-17 12:53:10|177974.1|177849.1|177935.5|177810.5|177976.9|177851.9|177925.6|177800.6|19
1721220800000|2024-07-17 12:53:20|177935.4|177810.4|177904.2|177779.2|177938.5|177813.5|177902.1|177777.1|19
1721220810000|2024-07-17 12:53:30|177904.3|177779.3|177909.9|177784.9|177909.9|177784.9|177904|177779|13
1721220820000|2024-07-17 12:53:40|177908.3|177783.3|177909.4|177784.4|177910.6|177785.6|177906.6|177781.6|18
1721220830000|2024-07-17 12:53:50|177909.3|177784.3|177898.6|177773.6|177910.5|177785.5|177898.6|177773.6|16
1721220840000|2024-07-17 12:54:00|177899.1|177774.1|177903.3|177778.3|177910.5|177785.5|177899.1|177774.1|13
1721220850000|2024-07-17 12:54:10|177832|177707|177832.4|177707.4|177835.8|177710.8|177826|177701|26
1721220860000|2024-07-17 12:54:20|177833.8|177708.8|177825.2|177700.2|177834.1|177709.1|177819.6|177694.6|27
1721220870000|2024-07-17 12:54:30|177823.4|177698.4|177825.9|177700.9|177825.9|177700.9|177819.2|177694.2|28
1721220880000|2024-07-17 12:54:40|177826.9|177701.9|177831.7|177706.7|177833.1|177708.1|177826.7|177701.7|15
1721220890000|2024-07-17 12:54:50|177831.5|177706.5|177851.5|177726.5|177855.3|177730.3|177826.4|177701.4|26
1721220900000|2024-07-17 12:55:00|177850.9|177725.9|177880.5|177755.5|177883.4|177758.4|177850.9|177725.9|26
1721220910000|2024-07-17 12:55:10|177868.4|177743.4|177896.3|177771.3|177896.3|177771.3|177865.9|177740.9|30
1721220920000|2024-07-17 12:55:20|177896.6|177771.6|177895.3|177770.3|177896.8|177771.8|177892.4|177767.4|14
1721220930000|2024-07-17 12:55:30|177895.8|177770.8|177906.3|177781.3|177922.6|177797.6|177895.5|177770.5|22
1721220940000|2024-07-17 12:55:40|177905.9|177780.9|177904.9|177779.9|177905.9|177780.9|177903.7|177778.7|14
1721220950000|2024-07-17 12:55:50|177905|177780|177904.4|177779.4|177906|177781|177903.4|177778.4|23
1721220960000|2024-07-17 12:56:00|177904.7|177779.7|177908.5|177783.5|177913.2|177788.2|177904.7|177779.7|25
1721220970000|2024-07-17 12:56:10|177908.3|177783.3|177916.8|177791.8|177916.8|177791.8|177908.1|177783.1|15
1721220980000|2024-07-17 12:56:20|177917.7|177792.7|177926.3|177801.3|177928.2|177803.2|177916.9|177791.9|18
1721220990000|2024-07-17 12:56:30|177892.9|177767.9|177844.2|177719.2|177897.5|177772.5|177840.3|177715.3|36
1721221000000|2024-07-17 12:56:40|177843.3|177718.3|177857.5|177732.5|177857.5|177732.5|177843.3|177718.3|21
1721221010000|2024-07-17 12:56:50|177856.3|177731.3|177863.3|177738.3|177866|177741|177856.3|177731.3|22
1721221020000|2024-07-17 12:57:00|177863.4|177738.4|177841|177716|177881.8|177756.8|177834.9|177709.9|24
1721221030000|2024-07-17 12:57:10|177849.7|177724.7|177884.6|177759.6|177887.3|177762.3|177849.4|177724.4|29
1721221040000|2024-07-17 12:57:20|177884.4|177759.4|177956.5|177906.5|177959.5|177909.5|177884.4|177759.4|30
1721221050000|2024-07-17 12:57:30|177959.4|177909.4|177991.9|177866.9|177992.2|177909.4|177953.6|177865.7|17
1721221060000|2024-07-17 12:57:40|177985.7|177860.7|177888.1|177763.1|177985.7|177860.7|177886.5|177761.5|30
1721221070000|2024-07-17 12:57:50|177888.4|177763.4|177895|177770|177899.8|177774.8|177870.9|177745.9|31
1721221080000|2024-07-17 12:58:00|177899|177774|177913.6|177788.6|177928.9|177803.9|177898.8|177773.8|35
1721221090000|2024-07-17 12:58:10|177914.1|177789.1|177923.1|177798.1|177923.1|177798.1|177914.1|177789.1|20
1721221100000|2024-07-17 12:58:20|177923.3|177798.3|177934.7|177809.7|177941.7|177816.7|177923.1|177798.1|30
1721221110000|2024-07-17 12:58:30|177934.8|177809.8|177927.8|177802.8|177942.1|177817.1|177927.2|177802.2|32
1721221120000|2024-07-17 12:58:40|177928.4|177803.4|177919.5|177794.5|177928.4|177803.4|177918.5|177793.5|25
1721221130000|2024-07-17 12:58:50|177919.6|177794.6|177928.7|177803.7|177931.3|177806.3|177919.6|177794.6|19
1721221140000|2024-07-17 12:59:00|177928.9|177803.9|177935.5|177810.5|177936.6|177811.6|177918.1|177793.1|30
1721221150000|2024-07-17 12:59:10|177935.7|177810.7|177895.1|177770.1|177937|177812|177891.9|177766.9|25
1721221160000|2024-07-17 12:59:20|177895.2|177770.2|177903.5|177778.5|177909.7|177784.7|177895.2|177770.2|30
1721221170000|2024-07-17 12:59:30|177905.2|177780.2|177908.5|177783.5|177909.5|177784.5|177905.2|177780.2|22
1721221180000|2024-07-17 12:59:40|177908.4|177783.4|177905.8|177780.8|177914.2|177789.2|177905.5|177780.5|25
1721221190000|2024-07-17 12:59:50|177904.7|177779.7|177910.7|177785.7|177910.7|177785.7|177903.2|177778.2|19
1721221200000|2024-07-17 13:00:00|177905.8|177780.8|177968.4|177843.4|177968.9|177843.9|177897.6|177772.6|31
1721221210000|2024-07-17 13:00:10|177969.3|177844.3|177954.2|177829.2|177971.7|177846.7|177954.2|177829.2|23
1721221220000|2024-07-17 13:00:20|177954|177829|177953.9|177828.9|177958.4|177833.4|177953.2|177828.2|29
1721221230000|2024-07-17 13:00:30|177953.6|177828.6|177926.1|177801.1|177957.3|177832.3|177910.4|177785.4|36
1721221240000|2024-07-17 13:00:40|177926.2|177801.2|177931.8|177806.8|177932.1|177807.1|177902.2|177777.2|25
1721221250000|2024-07-17 13:00:50|177931.9|177806.9|177940.8|177890.8|177975.7|177904.5|177924.5|177805.8|25
1721221260000|2024-07-17 13:01:00|177940.6|177890.6|177947.7|177897.7|177949.6|177899.6|177936.4|177886.4|27
1721221270000|2024-07-17 13:01:10|177948.1|177898.1|177938.9|177888.9|177950.9|177900.9|177938.7|177888.7|17
1721221280000|2024-07-17 13:01:20|177938.6|177888.6|177938.7|177888.7|177938.7|177888.7|177938|177888|12
1721221290000|2024-07-17 13:01:30|177938.9|177888.9|177931.5|177881.5|177938.9|177888.9|177929.2|177879.2|17
1721221300000|2024-07-17 13:01:40|177931.2|177881.2|177953.1|177903.1|177953.3|177903.3|177931.1|177881.1|23
1721221310000|2024-07-17 13:01:50|177953.6|177903.6|177950.8|177900.8|177956.4|177906.4|177950.4|177900.4|17
1721221320000|2024-07-17 13:02:00|177950.6|177900.6|177905.5|177855.5|177952.9|177902.9|177896.5|177846.5|27
1721221330000|2024-07-17 13:02:10|177909.6|177859.6|177919.6|177869.6|177920.4|177870.4|177906.8|177856.8|16
1721221340000|2024-07-17 13:02:20|177919.5|177869.5|177923.9|177873.9|177924.1|177874.1|177918.7|177868.7|13
1721221350000|2024-07-17 13:02:30|177924.2|177874.2|177922.9|177872.9|177924.2|177874.2|177922.1|177872.1|6
1721221360000|2024-07-17 13:02:40|177923.2|177873.2|177920.7|177870.7|177923.2|177873.2|177920.7|177870.7|8
1721221370000|2024-07-17 13:02:50|177921.1|177871.1|177921.3|177871.3|177922.4|177872.4|177914.3|177864.3|8
1721221380000|2024-07-17 13:03:00|177918.9|177868.9|177923.5|177873.5|177925|177875|177918.9|177868.9|13
1721221390000|2024-07-17 13:03:10|177923.4|177873.4|177951|177901|177955.8|177905.8|177923.4|177873.4|17
1721221400000|2024-07-17 13:03:20|177951.3|177901.3|177951.2|177901.2|177951.5|177901.5|177951.1|177901.1|6
1721221410000|2024-07-17 13:03:30|177951.6|177901.6|177931.7|177881.7|177953|177903|177925.7|177875.7|19
1721221420000|2024-07-17 13:03:40|177932.2|177882.2|177930.7|177880.7|177932.2|177882.2|177925.5|177875.5|14
1721221430000|2024-07-17 13:03:50|177930.6|177880.6|177880.2|177830.2|177970.6|177880.6|177875.5|177825.5|22
1721221440000|2024-07-17 13:04:00|177881|177831|177863|177813|177893.8|177843.8|177863|177813|27
1721221450000|2024-07-17 13:04:10|177863.4|177813.4|177863.1|177813.1|177863.6|177813.6|177857.6|177807.6|19
1721221460000|2024-07-17 13:04:20|177863.4|177813.4|177877.5|177827.5|177890.8|177840.8|177862.6|177812.6|22
1721221470000|2024-07-17 13:04:30|177877.4|177827.4|177869|177819|177883.6|177833.6|177865.4|177815.4|26
1721221480000|2024-07-17 13:04:40|177868.5|177818.5|177866.8|177816.8|177869.3|177819.3|177865.4|177815.4|8
1721221490000|2024-07-17 13:04:50|177867.1|177817.1|177892.7|177842.7|177902.6|177852.6|177867.1|177817.1|21
1721221500000|2024-07-17 13:05:00|177892.2|177842.2|177890.2|177840.2|177913.8|177863.8|177885.4|177835.4|23
1721221510000|2024-07-17 13:05:10|177890.3|177840.3|177894.7|177844.7|177894.7|177844.7|177890.3|177840.3|18
1721221520000|2024-07-17 13:05:20|177893.8|177843.8|177897.5|177847.5|177897.5|177847.5|177889.8|177839.8|16
1721221530000|2024-07-17 13:05:30|177897.9|177847.9|177901|177851|177901|177851|177893.9|177843.9|16
1721221540000|2024-07-17 13:05:40|177900.4|177850.4|177909|177859|177913.7|177863.7|177900.4|177850.4|12
1721221550000|2024-07-17 13:05:50|177909.8|177859.8|177899|177849|177910.2|177860.2|177895.6|177845.6|24
1721221560000|2024-07-17 13:06:00|177897.2|177847.2|177877.5|177827.5|177897.2|177847.2|177876.9|177826.9|19
1721221570000|2024-07-17 13:06:10|177879|177829|177887|177837|177887.6|177837.6|177879|177829|20
1721221580000|2024-07-17 13:06:20|177886.8|177836.8|177888.5|177838.5|177890.1|177840.1|177886.8|177836.8|11
1721221590000|2024-07-17 13:06:30|177888.7|177838.7|177888.6|177838.6|177889.3|177839.3|177887.8|177837.8|16
1721221600000|2024-07-17 13:06:40|177888.9|177838.9|177915.4|177865.4|177917.3|177867.3|177888.9|177838.9|15
1721221610000|2024-07-17 13:06:50|177915.5|177865.5|177915|177865|177916.7|177866.7|177914.9|177864.9|13
1721221620000|2024-07-17 13:07:00|177914.1|177864.1|177897.5|177847.5|177914.1|177864.1|177879.2|177829.2|13
1721221630000|2024-07-17 13:07:10|177897.7|177847.7|177942.6|177892.6|177943.6|177893.6|177897.5|177847.5|24
1721221640000|2024-07-17 13:07:20|177941.9|177891.9|177940.1|177890.1|177944.1|177894.1|177940.1|177890.1|8
1721221650000|2024-07-17 13:07:30|177938.9|177888.9|177937.3|177887.3|177938.9|177888.9|177937.3|177887.3|8
1721221660000|2024-07-17 13:07:40|177937.8|177887.8|177941.5|177891.5|177943.7|177893.7|177937.5|177887.5|23
1721221670000|2024-07-17 13:07:50|177942|177892|177953.8|177903.8|177958.1|177908.1|177938.4|177888.4|30
1721221680000|2024-07-17 13:08:00|177953.4|177903.4|177953.4|177903.4|177954.4|177904.4|177950.3|177900.3|24
1721221690000|2024-07-17 13:08:10|177952.3|177902.3|177965.7|177915.7|177970.4|177920.4|177950.7|177900.7|16
1721221700000|2024-07-17 13:08:20|177966|177916|177964.1|177914.1|177966|177916|177964.1|177914.1|5
1721221710000|2024-07-17 13:08:30|177964.3|177914.3|177950.9|177900.9|177964.3|177914.3|177948.3|177898.3|17
1721221720000|2024-07-17 13:08:40|177950.8|177900.8|177953.1|177903.1|177965.4|177915.4|177950.7|177900.7|26
1721221730000|2024-07-17 13:08:50|177953.4|177903.4|177956|177906|177956.2|177906.2|177952.3|177902.3|10
1721221740000|2024-07-17 13:09:00|177953.4|177903.4|177948.5|177898.5|177954.2|177904.2|177948.4|177898.4|11
1721221750000|2024-07-17 13:09:10|177948.6|177898.6|177854.6|177804.6|177952.2|177902.2|177854.6|177789.6|25
1721221760000|2024-07-17 13:09:20|177854.9|177804.9|177847|177797|177863.8|177813.8|177845.5|177795.5|30
1721221770000|2024-07-17 13:09:30|177846.6|177796.6|177881.8|177831.8|177894|177844|177844|177794|32
1721221780000|2024-07-17 13:09:40|177880.4|177830.4|177883.8|177833.8|177886.6|177836.6|177877.9|177827.9|17
1721221790000|2024-07-17 13:09:50|177882.7|177832.7|177884.9|177834.9|177886.5|177836.5|177880.9|177830.9|20
1721221800000|2024-07-17 13:10:00|177884.8|177834.8|177909.6|177784.6|177921|177834.8|177884.7|177784.6|23
1721221810000|2024-07-17 13:10:10|177909.7|177784.7|177910.9|177785.9|177912.6|177787.6|177909.7|177784.7|12
1721221820000|2024-07-17 13:10:20|177910.8|177785.8|177855.6|177730.6|177915.8|177790.8|177848.3|177723.3|24
1721221830000|2024-07-17 13:10:30|177854.6|177729.6|177839.5|177714.5|177857.8|177732.8|177833.7|177708.7|21
1721221840000|2024-07-17 13:10:40|177840.4|177715.4|177850.8|177725.8|177854.3|177729.3|177839.7|177714.7|17
1721221850000|2024-07-17 13:10:50|177850.7|177725.7|177850.6|177725.6|177850.7|177725.7|177850.6|177725.6|2
1721221860000|2024-07-17 13:11:00|177850.5|177725.5|177850.5|177725.5|177852.9|177727.9|177850.5|177725.5|5
1721221870000|2024-07-17 13:11:10|177849.6|177724.6|177853.4|177728.4|177876.5|177751.5|177849.6|177724.6|31
1721221880000|2024-07-17 13:11:20|177856|177731|177858.1|177733.1|177859.2|177734.2|177853|177728|21
1721221890000|2024-07-17 13:11:30|177858.4|177733.4|177839.4|177714.4|177858.4|177733.4|177830.1|177705.1|25
1721221900000|2024-07-17 13:11:40|177877.5|177752.5|177859|177734|177877.5|177752.5|177846.9|177721.9|29
1721221910000|2024-07-17 13:11:50|177871.8|177746.8|177871.5|177746.5|177876.5|177751.5|177870.6|177745.6|30
1721221920000|2024-07-17 13:12:00|177862.9|177737.9|177873.6|177748.6|177874.9|177749.9|177862.9|177737.9|15
1721221930000|2024-07-17 13:12:10|177875.1|177750.1|177892.9|177767.9|177892.9|177767.9|177875.1|177750.1|12
1721221940000|2024-07-17 13:12:20|177893.2|177768.2|177885.6|177760.6|177895.2|177770.2|177883.4|177758.4|18
1721221950000|2024-07-17 13:12:30|177885.3|177760.3|177888.3|177763.3|177893.9|177768.9|177885.3|177760.3|10
1721221960000|2024-07-17 13:12:40|177887.5|177762.5|177876.5|177751.5|177887.5|177762.5|177876|177751|18
1721221970000|2024-07-17 13:12:50|177876.2|177751.2|177880.4|177755.4|177880.4|177755.4|177876.2|177751.2|5
1721221980000|2024-07-17 13:13:00|177888.5|177763.5|177885.2|177760.2|177888.6|177763.6|177885.2|177760.2|7
1721221990000|2024-07-17 13:13:10|177883.8|177758.8|177878.5|177753.5|177883.8|177758.8|177876.7|177751.7|11
1721222000000|2024-07-17 13:13:20|177877.8|177752.8|177830.5|177705.5|177877.8|177752.8|177828.7|177703.7|18
1721222010000|2024-07-17 13:13:30|177832.1|177707.1|177856.5|177731.5|177858.4|177733.4|177832.1|177707.1|5
1721222020000|2024-07-17 13:13:40|177855.8|177730.8|177852.7|177727.7|177855.8|177730.8|177852.3|177727.3|9
1721222030000|2024-07-17 13:13:50|177852.3|177727.3|177848.2|177723.2|177852.3|177727.3|177848.2|177723.2|3
1721222040000|2024-07-17 13:14:00|177846.4|177721.4|177832.6|177707.6|177846.4|177721.4|177832.6|177707.6|5
1721222050000|2024-07-17 13:14:10|177833.1|177708.1|177864.2|177739.2|177864.2|177739.2|177815.1|177690.1|18
1721222060000|2024-07-17 13:14:20|177863.8|177738.8|177837.9|177712.9|177863.8|177738.8|177822.1|177697.1|26
1721222070000|2024-07-17 13:14:30|177837.8|177712.8|177837.2|177712.2|177837.8|177712.8|177837.2|177712.2|9
1721222080000|2024-07-17 13:14:40|177837.4|177712.4|177799|177674|177837.4|177712.4|177781.5|177656.5|30
1721222090000|2024-07-17 13:14:50|177802.5|177677.5|177829.6|177704.6|177829.6|177704.6|177798.7|177673.7|17
1721222100000|2024-07-17 13:15:00|177836.8|177711.8|177835.2|177710.2|177836.8|177711.8|177831.9|177706.9|9
1721222110000|2024-07-17 13:15:10|177839.2|177714.2|177853|177728|177864.2|177739.2|177827.1|177702.1|26
1721222120000|2024-07-17 13:15:20|177850.9|177725.9|177874.9|177749.9|177877.3|177752.3|177850.9|177725.9|23
1721222130000|2024-07-17 13:15:30|177875.1|177750.1|177873.5|177748.5|177875.1|177750.1|177872.7|177747.7|8
1721222140000|2024-07-17 13:15:40|177874.1|177749.1|177868|177743|177874.1|177749.1|177868|177743|13
1721222150000|2024-07-17 13:15:50|177868.6|177743.6|177847.4|177722.4|177868.6|177743.6|177844|177719|11
1721222160000|2024-07-17 13:16:00|177847.5|177722.5|177845.5|177720.5|177859.2|177734.2|177845.1|177720.1|21
1721222170000|2024-07-17 13:16:10|177847.1|177722.1|177834.4|177709.4|177850|177725|177833|177708|12
1721222180000|2024-07-17 13:16:20|177834.9|177709.9|177839.2|177714.2|177839.2|177714.2|177834.4|177709.4|6
1721222190000|2024-07-17 13:16:30|177840.3|177715.3|177840.3|177715.3|177841.8|177716.8|177838.8|177713.8|20
1721222200000|2024-07-17 13:16:40|177840.8|177715.8|177818|177693|177840.8|177715.8|177817.6|177692.6|11
1721222210000|2024-07-17 13:16:50|177818.4|177693.4|177827.2|177702.2|177836.7|177711.7|177818.4|177693.4|14
1721222220000|2024-07-17 13:17:00|177826.4|177701.4|177813.1|177688.1|177826.4|177701.4|177801.4|177676.4|29
1721222230000|2024-07-17 13:17:10|177813.9|177688.9|177863.7|177738.7|177869.9|177779.7|177813.9|177688.9|30
1721222240000|2024-07-17 13:17:20|177864|177739|177840.5|177715.5|177864|177739|177839.5|177714.5|26
1721222250000|2024-07-17 13:17:30|177841.5|177716.5|177837.6|177712.6|177844.2|177719.2|177835.1|177710.1|20
1721222260000|2024-07-17 13:17:40|177842|177717|177853.9|177728.9|177856.8|177731.8|177842|177717|27
1721222270000|2024-07-17 13:17:50|177853.3|177728.3|177849.4|177724.4|177853.5|177728.5|177836.2|177711.2|22
1721222280000|2024-07-17 13:18:00|177845.8|177720.8|177840.6|177715.6|177845.8|177720.8|177840.6|177715.6|15
1721222290000|2024-07-17 13:18:10|177838.1|177713.1|177845.5|177720.5|177847.6|177722.6|177838.1|177713.1|17
1721222300000|2024-07-17 13:18:20|177845.2|177720.2|177858.3|177808.3|177874.1|177814.5|177842.9|177717.9|25
1721222310000|2024-07-17 13:18:30|177862.6|177812.6|177837.2|177787.2|177862.6|177812.6|177837.2|177787.2|29
1721222320000|2024-07-17 13:18:40|177837.1|177787.1|177862.1|177737.1|177881.2|177815.1|177835.1|177720.4|31
1721222330000|2024-07-17 13:18:50|177855.1|177730.1|177852.3|177727.3|177855.1|177730.1|177851.1|177726.1|18
1721222340000|2024-07-17 13:19:00|177850.2|177725.2|177840.2|177715.2|177850.2|177725.2|177833.4|177708.4|16
1721222350000|2024-07-17 13:19:10|177837.5|177712.5|177837.5|177712.5|177838.5|177713.5|177834.3|177709.3|12
1721222360000|2024-07-17 13:19:20|177835.3|177710.3|177832.5|177707.5|177837.5|177712.5|177831|177706|16
1721222370000|2024-07-17 13:19:30|177834.2|177709.2|177797.6|177672.6|177834.2|177709.2|177790.9|177665.9|26
1721222380000|2024-07-17 13:19:40|177798.2|177673.2|177816.5|177691.5|177817.3|177692.3|177797.6|177672.6|28
1721222390000|2024-07-17 13:19:50|177817.9|177692.9|177813|177688|177820.1|177695.1|177807.3|177682.3|15
1721222400000|2024-07-17 13:20:00|177810.8|177685.8|177816.5|177691.5|177816.5|177691.5|177810.5|177685.5|10
1721222410000|2024-07-17 13:20:10|177817.2|177692.2|177844.9|177719.9|177846.1|177721.1|177817.2|177692.2|13
1721222420000|2024-07-17 13:20:20|177844.2|177719.2|177898|177773|177901.5|177776.5|177844|177719|21
1721222430000|2024-07-17 13:20:30|177898.4|177773.4|177891.9|177766.9|177898.4|177773.4|177889.5|177764.5|23
1721222440000|2024-07-17 13:20:40|177892.5|177767.5|177825.2|177775.2|177893.7|177775.2|177825.2|177767.5|12
1721222450000|2024-07-17 13:20:50|177826.3|177776.3|177827|177777|177830.6|177780.6|177825.2|177775.2|29
1721222460000|2024-07-17 13:21:00|177826.9|177776.9|177849.5|177799.5|177849.5|177799.5|177812.8|177762.8|17
1721222470000|2024-07-17 13:21:10|177849|177799|177834|177784|177849|177799|177833.4|177783.4|16
1721222480000|2024-07-17 13:21:20|177839.9|177789.9|177857.3|177807.3|177861.5|177811.5|177839.9|177789.9|21
1721222490000|2024-07-17 13:21:30|177856.7|177806.7|177856.8|177806.8|177859.9|177809.9|177853.9|177803.9|26
1721222500000|2024-07-17 13:21:40|177856.2|177806.2|177853|177803|177856.7|177806.7|177852.3|177802.3|11
1721222510000|2024-07-17 13:21:50|177850.9|177800.9|177852|177802|177853.9|177803.9|177841.8|177791.8|21
1721222520000|2024-07-17 13:22:00|177852.4|177802.4|177862.8|177812.8|177862.8|177812.8|177852.4|177802.4|22
1721222530000|2024-07-17 13:22:10|177860.3|177810.3|177864.7|177814.7|177867.7|177817.7|177859.2|177809.2|26
1721222540000|2024-07-17 13:22:20|177864.1|177814.1|177854.6|177804.6|177864.8|177814.8|177854.6|177804.6|21
1721222550000|2024-07-17 13:22:30|177854.3|177804.3|177854.3|177804.3|177856|177806|177851.3|177801.3|20
1721222560000|2024-07-17 13:22:40|177854.2|177804.2|177864.6|177814.6|177865.6|177815.6|177853.2|177803.2|14
1721222570000|2024-07-17 13:22:50|177858.4|177808.4|177860.3|177810.3|177861.3|177811.3|177858.2|177808.2|18
1721222580000|2024-07-17 13:23:00|177860.2|177810.2|177855.6|177805.6|177863|177813|177853.4|177803.4|28
1721222590000|2024-07-17 13:23:10|177853.7|177803.7|177860.2|177810.2|177869.8|177819.8|177852.1|177802.1|17
1721222600000|2024-07-17 13:23:20|177860.1|177810.1|177860.5|177810.5|177863.2|177813.2|177860.1|177810.1|13
1721222610000|2024-07-17 13:23:30|177860|177810|177860.9|177810.9|177861.3|177811.3|177858.8|177808.8|20
1721222620000|2024-07-17 13:23:40|177860.5|177810.5|177861.6|177811.6|177861.9|177811.9|177860.4|177810.4|10
1721222630000|2024-07-17 13:23:50|177861.5|177811.5|177859.4|177809.4|177876.4|177826.4|177857.6|177807.6|23
1721222640000|2024-07-17 13:24:00|177868.4|177818.4|177896.5|177846.5|177913.4|177863.4|177866.9|177816.9|28
1721222650000|2024-07-17 13:24:10|177897|177847|177891.2|177841.2|177902.3|177852.3|177891.2|177841.2|13
1721222660000|2024-07-17 13:24:20|177891.3|177841.3|177905.8|177855.8|177912.1|177862.1|177891.2|177841.2|19
1721222670000|2024-07-17 13:24:30|177905|177855|177883.3|177833.3|177905|177855|177852.2|177802.2|32
1721222680000|2024-07-17 13:24:40|177884.5|177834.5|177881.2|177831.2|177887.8|177837.8|177875.9|177825.9|21
1721222690000|2024-07-17 13:24:50|177881|177831|177884|177834|177887.3|177837.3|177880.6|177830.6|22
1721222700000|2024-07-17 13:25:00|177898|177848|177906.3|177856.3|177906.7|177856.7|177891.9|177841.9|23
1721222710000|2024-07-17 13:25:10|177881.9|177831.9|177872.1|177822.1|177882.8|177832.8|177867.3|177817.3|23
1721222720000|2024-07-17 13:25:20|177872.2|177822.2|177873.3|177823.3|177880.3|177830.3|177872.2|177822.2|15
1721222730000|2024-07-17 13:25:30|177873.2|177823.2|177908.8|177783.8|177909.5|177827|177872.3|177780.2|22
1721222740000|2024-07-17 13:25:40|177908.9|177783.9|177906.2|177781.2|177909.2|177784.2|177906.2|177781.2|17
1721222750000|2024-07-17 13:25:50|177906.1|177781.1|177919.8|177794.8|177919.8|177794.8|177906.1|177781.1|14
1721222760000|2024-07-17 13:26:00|177919.7|177794.7|177920.6|177795.6|177921.3|177796.3|177917.7|177792.7|16
1721222770000|2024-07-17 13:26:10|177921.3|177796.3|177920.6|177795.6|177922.7|177797.7|177920.2|177795.2|9
1721222780000|2024-07-17 13:26:20|177920.5|177795.5|177866.6|177816.6|177925.1|177824.5|177866.6|177793.8|19
1721222790000|2024-07-17 13:26:30|177867.4|177817.4|177920|177795|177920.6|177832.6|177866.3|177794.9|16
1721222800000|2024-07-17 13:26:40|177920.2|177795.2|177925.2|177800.2|177925.6|177800.6|177920.2|177795.2|13
1721222810000|2024-07-17 13:26:50|177925.3|177800.3|177921.9|177796.9|177930.7|177805.7|177921.9|177796.9|17
1721222820000|2024-07-17 13:27:00|177921.8|177796.8|177937.9|177812.9|177939.2|177814.2|177921.8|177796.8|18
1721222830000|2024-07-17 13:27:10|177938|177813|177929.2|177804.2|177938|177813|177929|177804|10
1721222840000|2024-07-17 13:27:20|177928.9|177803.9|177927.9|177802.9|177928.9|177803.9|177923.6|177798.6|14
1721222850000|2024-07-17 13:27:30|177927.2|177802.2|177926.7|177801.7|177928.1|177803.1|177926.7|177801.7|12
1721222860000|2024-07-17 13:27:40|177927.1|177802.1|177928.1|177803.1|177928.5|177803.5|177927|177802|16
1721222870000|2024-07-17 13:27:50|177928.2|177803.2|177934.8|177809.8|177936|177811|177928.2|177803.2|13
1721222880000|2024-07-17 13:28:00|177934.6|177809.6|177937.7|177812.7|177937.7|177812.7|177933.1|177808.1|18
1721222890000|2024-07-17 13:28:10|177938.2|177813.2|177973.6|177848.6|177978.4|177853.4|177938.2|177813.2|16
1721222900000|2024-07-17 13:28:20|177973.5|177848.5|177977|177852|177978.3|177853.3|177972|177847|14
1721222910000|2024-07-17 13:28:30|177977.6|177852.6|177974.5|177849.5|177977.6|177852.6|177973.7|177848.7|17
1721222920000|2024-07-17 13:28:40|177974.6|177849.6|177952.2|177827.2|177974.6|177849.6|177950.8|177825.8|16
1721222930000|2024-07-17 13:28:50|177954.4|177829.4|177961.8|177836.8|177969.7|177844.7|177954.4|177829.4|16
1721222940000|2024-07-17 13:29:00|177961.6|177836.6|177918|177793|177967.9|177842.9|177899.6|177774.6|28
1721222950000|2024-07-17 13:29:10|177920|177795|177918.4|177793.4|177923|177798|177911.4|177786.4|26
1721222960000|2024-07-17 13:29:20|177919.1|177794.1|177927.8|177802.8|177939.8|177814.8|177919.1|177794.1|22
1721222970000|2024-07-17 13:29:30|177927.9|177802.9|177924.6|177799.6|177927.9|177802.9|177923.4|177798.4|19
1721222980000|2024-07-17 13:29:40|177924.5|177799.5|177920.2|177795.2|177925.3|177800.3|177918.5|177793.5|22
1721222990000|2024-07-17 13:29:50|177919.9|177794.9|177908.3|177783.3|177924.6|177799.6|177908.3|177783.3|21
1721223000000|2024-07-17 13:30:00|177908.6|177783.6|177927.6|177802.6|177929.6|177804.6|177903.9|177778.9|30
1721223010000|2024-07-17 13:30:10|177927.9|177802.9|177930.5|177805.5|177932.6|177807.6|177922.8|177797.8|27
1721223020000|2024-07-17 13:30:20|177929.3|177804.3|177927.5|177802.5|177929.9|177804.9|177919.1|177794.1|23
1721223030000|2024-07-17 13:30:30|177926.7|177801.7|177922.5|177797.5|177926.7|177801.7|177909|177784|25
1721223040000|2024-07-17 13:30:40|177923.1|177798.1|177888.5|177763.5|177923.1|177798.1|177878.7|177753.7|18
1721223050000|2024-07-17 13:30:50|177889.9|177764.9|177892.8|177767.8|177899|177774|177887.8|177762.8|24
1721223060000|2024-07-17 13:31:00|177892.5|177767.5|177925.1|177800.1|177925.1|177800.1|177889.6|177764.6|28
1721223070000|2024-07-17 13:31:10|177924.7|177799.7|177908.7|177783.7|177927.3|177802.3|177907.9|177782.9|26
1721223080000|2024-07-17 13:31:20|177908.6|177783.6|177894|177769|177908.8|177783.8|177894|177769|23
1721223090000|2024-07-17 13:31:30|177893.2|177768.2|177843|177718|177893.2|177768.2|177843|177718|22
1721223100000|2024-07-17 13:31:40|177842.8|177717.8|177845.4|177720.4|177845.4|177720.4|177842.3|177717.3|17
1721223110000|2024-07-17 13:31:50|177848.6|177723.6|177835.2|177710.2|177850.8|177725.8|177835.2|177710.2|24
1721223120000|2024-07-17 13:32:00|177831.2|177706.2|177836.6|177711.6|177836.6|177711.6|177830|177705|22
1721223130000|2024-07-17 13:32:10|177838.6|177713.6|177893.3|177768.3|177895.5|177770.5|177837.5|177712.5|33
1721223140000|2024-07-17 13:32:20|177893.2|177768.2|177889.9|177764.9|177894|177769|177887.1|177762.1|26
1721223150000|2024-07-17 13:32:30|177890|177765|177891.3|177766.3|177894.5|177769.5|177888.8|177763.8|27
1721223160000|2024-07-17 13:32:40|177892|177767|177890.6|177765.6|177894.2|177769.2|177890.2|177765.2|25
1721223170000|2024-07-17 13:32:50|177891.6|177766.6|177908.7|177783.7|177920.1|177795.1|177891.6|177766.6|23
1721223180000|2024-07-17 13:33:00|177909|177784|177898.6|177773.6|177909|177784|177895.7|177770.7|19
1721223190000|2024-07-17 13:33:10|177899.1|177774.1|177896.3|177771.3|177902.4|177777.4|177895.3|177770.3|21
1721223200000|2024-07-17 13:33:20|177897.6|177772.6|177897.8|177772.8|177900.4|177775.4|177891.8|177766.8|22
1721223210000|2024-07-17 13:33:30|177897.7|177772.7|177897.3|177772.3|177899.5|177774.5|177897.2|177772.2|22
1721223220000|2024-07-17 13:33:40|177897.2|177772.2|177928.3|177803.3|177933.3|177808.3|177894.7|177769.7|22
1721223230000|2024-07-17 13:33:50|177929.5|177804.5|177954.2|177829.2|177959.9|177834.9|177929.5|177804.5|30
1721223240000|2024-07-17 13:34:00|177955.8|177830.8|177955.2|177905.2|177975.9|177912.5|177941.8|177830.8|34
1721223250000|2024-07-17 13:34:10|177954.5|177904.5|177955.1|177905.1|177960.1|177910.1|177954|177904|25
1721223260000|2024-07-17 13:34:20|177954.4|177904.4|177997.2|177872.2|177998.2|177905|177953.4|177866.3|21
1721223270000|2024-07-17 13:34:30|177997.1|177872.1|177982.2|177857.2|177997.2|177872.2|177982.2|177857.2|25
1721223280000|2024-07-17 13:34:40|177981.7|177856.7|177986.9|177861.9|177994.7|177869.7|177977.7|177852.7|24
1721223290000|2024-07-17 13:34:50|177986.7|177861.7|177988.8|177863.8|177988.8|177863.8|177978.1|177853.1|25
1721223300000|2024-07-17 13:35:00|177991.2|177866.2|177991|177866|177991.5|177866.5|177977.6|177852.6|16
1721223310000|2024-07-17 13:35:10|177989.9|177864.9|177984.1|177859.1|177989.9|177864.9|177969.1|177844.1|26
1721223320000|2024-07-17 13:35:20|177984.3|177859.3|177988.5|177863.5|177990|177865|177966|177841|33
1721223330000|2024-07-17 13:35:30|177988|177863|177971.8|177846.8|177988.2|177863.2|177953.5|177828.5|31
1721223340000|2024-07-17 13:35:40|177971.1|177846.1|177984.9|177859.9|177991.9|177866.9|177969.9|177844.9|30
1721223350000|2024-07-17 13:35:50|177980.9|177855.9|177962.6|177837.6|177988.8|177863.8|177957.7|177832.7|24
1721223360000|2024-07-17 13:36:00|177959.6|177834.6|177881.6|177756.6|177959.6|177834.6|177859.1|177734.1|37
1721223370000|2024-07-17 13:36:10|177883.8|177758.8|177870.4|177745.4|177883.8|177758.8|177869.2|177744.2|27
1721223380000|2024-07-17 13:36:20|177870.2|177745.2|177892.1|177767.1|177897.8|177772.8|177870.2|177745.2|32
1721223390000|2024-07-17 13:36:30|177897.3|177772.3|177895|177770|177897.3|177772.3|177892.1|177767.1|27
1721223400000|2024-07-17 13:36:40|177895.7|177770.7|177902.4|177777.4|177905.1|177780.1|177895.3|177770.3|28
1721223410000|2024-07-17 13:36:50|177902.5|177777.5|177867.2|177817.2|177906.5|177817.7|177866.7|177774|27
1721223420000|2024-07-17 13:37:00|177866.7|177816.7|177895.1|177770.1|177895.3|177819.9|177854.6|177770.1|20
1721223430000|2024-07-17 13:37:10|177894.4|177769.4|177881|177831|177913.8|177832.3|177844.1|177758.5|35
1721223440000|2024-07-17 13:37:20|177880.9|177830.9|177787.1|177737.1|177903.8|177853.8|177786.1|177736.1|29
1721223450000|2024-07-17 13:37:30|177787|177737|177837.7|177712.7|177851.2|177746.4|177787|177711.8|21
1721223460000|2024-07-17 13:37:40|177837.6|177712.6|177828.6|177703.6|177837.6|177712.6|177815.2|177690.2|29
1721223470000|2024-07-17 13:37:50|177827.7|177702.7|177824.7|177774.7|177853.5|177801.1|177822.5|177702.7|30
1721223480000|2024-07-17 13:38:00|177826.4|177776.4|177837.4|177787.4|177875.3|177789.2|177814.6|177745.6|32
1721223490000|2024-07-17 13:38:10|177831.9|177781.9|177860|177735|177869.1|177782.2|177831.9|177735|29
1721223500000|2024-07-17 13:38:20|177858.5|177733.5|177859.5|177734.5|177860.4|177735.4|177856.6|177731.6|28
1721223510000|2024-07-17 13:38:30|177860.1|177735.1|177893.1|177768.1|177905.2|177780.2|177857.5|177732.5|34
1721223520000|2024-07-17 13:38:40|177893.8|177768.8|177939.4|177814.4|177940.6|177815.6|177893.7|177768.7|31
1721223530000|2024-07-17 13:38:50|177943.4|177818.4|177938.3|177813.3|177944.1|177819.1|177936.6|177811.6|28
1721223540000|2024-07-17 13:39:00|177937.3|177812.3|177910.3|177785.3|177937.9|177812.9|177906|177781|26
1721223550000|2024-07-17 13:39:10|177910.1|177785.1|177868.2|177818.2|177910.1|177819.6|177865.6|177758.6|33
1721223560000|2024-07-17 13:39:20|177861|177811|177855|177805|177866.1|177816.1|177850.1|177800.1|33
1721223570000|2024-07-17 13:39:30|177853.5|177803.5|177827.4|177777.4|177853.5|177803.5|177815.7|177765.7|26
1721223580000|2024-07-17 13:39:40|177834.6|177784.6|177836.5|177786.5|177843.1|177793.1|177834.6|177784.6|26
1721223590000|2024-07-17 13:39:50|177856.4|177806.4|177894.2|177844.2|177895.9|177845.9|177856.4|177806.4|29
1721223600000|2024-07-17 13:40:00|177893.5|177843.5|177899.6|177849.6|177904.9|177854.9|177884.8|177834.8|31
1721223610000|2024-07-17 13:40:10|177898.2|177848.2|177894.9|177844.9|177902.3|177852.3|177892.6|177842.6|30
1721223620000|2024-07-17 13:40:20|177894.8|177844.8|177837.6|177787.6|177909.7|177859.7|177834.4|177784.4|29
1721223630000|2024-07-17 13:40:30|177837.5|177787.5|177829.1|177779.1|177849.1|177799.1|177825.9|177775.9|36
1721223640000|2024-07-17 13:40:40|177831.8|177781.8|177829.2|177779.2|177848|177798|177829.2|177779.2|22
1721223650000|2024-07-17 13:40:50|177827.5|177777.5|177800.7|177750.7|177831|177781|177799.6|177749.6|28
1721223660000|2024-07-17 13:41:00|177799.6|177749.6|177797|177747|177807.9|177757.9|177797|177747|15
1721223670000|2024-07-17 13:41:10|177797.6|177747.6|177796.2|177746.2|177799.1|177749.1|177793.4|177743.4|20
1721223680000|2024-07-17 13:41:20|177796.3|177746.3|177778.3|177728.3|177798.6|177748.6|177777.5|177727.5|30
1721223690000|2024-07-17 13:41:30|177778.4|177728.4|177786.1|177736.1|177786.1|177736.1|177768.7|177718.7|26
1721223700000|2024-07-17 13:41:40|177783.8|177733.8|177779.5|177729.5|177788.2|177738.2|177777.4|177727.4|29
1721223710000|2024-07-17 13:41:50|177778.7|177728.7|177796.5|177671.5|177798|177728.8|177742.7|177647.5|29
1721223720000|2024-07-17 13:42:00|177796.8|177671.8|177799.5|177674.5|177808.2|177683.2|177796.4|177671.4|31
1721223730000|2024-07-17 13:42:10|177799|177674|177797.2|177672.2|177799.1|177674.1|177791.7|177666.7|22
1721223740000|2024-07-17 13:42:20|177798.1|177673.1|177791.4|177666.4|177799.7|177674.7|177790.2|177665.2|22
1721223750000|2024-07-17 13:42:30|177791.5|177666.5|177807.6|177682.6|177820.5|177695.5|177785|177660|27
1721223760000|2024-07-17 13:42:40|177790.3|177665.3|177798.5|177673.5|177808|177683|177790.3|177665.3|26
1721223770000|2024-07-17 13:42:50|177797|177672|177761.4|177636.4|177797|177672|177738.1|177613.1|24
1721223780000|2024-07-17 13:43:00|177759.3|177634.3|177765.1|177640.1|177775|177650|177759.3|177634.3|26
1721223790000|2024-07-17 13:43:10|177765.5|177640.5|177777.4|177652.4|177777.4|177652.4|177765.5|177640.5|25
1721223800000|2024-07-17 13:43:20|177777.3|177652.3|177773.3|177648.3|177777.3|177652.3|177770.2|177645.2|21
1721223810000|2024-07-17 13:43:30|177777.1|177652.1|177769.3|177644.3|177778.1|177653.1|177746.3|177621.3|26
1721223820000|2024-07-17 13:43:40|177769.2|177644.2|177790.3|177665.3|177793.1|177668.1|177768.3|177643.3|27
1721223830000|2024-07-17 13:43:50|177790.2|177665.2|177801.5|177751.5|177834.4|177756.8|177790.2|177665.2|28
1721223840000|2024-07-17 13:44:00|177802.1|177752.1|177868.8|177743.8|177883.1|177758.1|177797.8|177742.9|30
1721223850000|2024-07-17 13:44:10|177869.9|177744.9|177866.2|177741.2|177872.1|177747.1|177862|177737|28
1721223860000|2024-07-17 13:44:20|177866.1|177741.1|177862.6|177737.6|177866.3|177741.3|177862.6|177737.6|16
1721223870000|2024-07-17 13:44:30|177864.5|177739.5|177876.5|177751.5|177882.1|177757.1|177862.6|177737.6|19
1721223880000|2024-07-17 13:44:40|177877.8|177752.8|177878.7|177753.7|177888.6|177763.6|177868.7|177743.7|24
1721223890000|2024-07-17 13:44:50|177878.6|177753.6|177877.2|177752.2|177878.6|177753.6|177871.8|177746.8|13
1721223900000|2024-07-17 13:45:00|177868|177743|177824.8|177774.8|177869.8|177777.8|177820.2|177737.8|31
1721223910000|2024-07-17 13:45:10|177823.2|177773.2|177889.3|177764.3|177890.4|177773.5|177820.2|177754.7|18
1721223920000|2024-07-17 13:45:20|177888.1|177763.1|177881.5|177756.5|177894.7|177769.7|177877.8|177752.8|20
1721223930000|2024-07-17 13:45:30|177881.8|177756.8|177880.5|177755.5|177883.9|177758.9|177878.8|177753.8|23
1721223940000|2024-07-17 13:45:40|177883.8|177758.8|177884.3|177759.3|177885.4|177760.4|177880.7|177755.7|19
1721223950000|2024-07-17 13:45:50|177878|177753|177868.6|177743.6|177878|177753|177862.3|177737.3|17
1721223960000|2024-07-17 13:46:00|177869.2|177744.2|177868.4|177743.4|177869.7|177744.7|177868.4|177743.4|14
1721223970000|2024-07-17 13:46:10|177868.3|177743.3|177868.7|177743.7|177869.2|177744.2|177865.2|177740.2|17
1721223980000|2024-07-17 13:46:20|177868.6|177743.6|177907.4|177782.4|177925.1|177800.1|177868|177743|17
1721223990000|2024-07-17 13:46:30|177906.8|177781.8|177895.7|177770.7|177920.9|177795.9|177895.7|177770.7|22
1721224000000|2024-07-17 13:46:40|177895.8|177770.8|177897.5|177772.5|177897.5|177772.5|177893.5|177768.5|15
1721224010000|2024-07-17 13:46:50|177897.1|177772.1|177893.5|177768.5|177897.2|177772.2|177893.3|177768.3|11
1721224020000|2024-07-17 13:47:00|177893.6|177768.6|177896.3|177771.3|177896.4|177771.4|177893.6|177768.6|11
1721224030000|2024-07-17 13:47:10|177895.9|177770.9|177897|177772|177897.1|177772.1|177894.4|177769.4|17
1721224040000|2024-07-17 13:47:20|177894.9|177769.9|177898.1|177773.1|177898.2|177773.2|177894.2|177769.2|14
1721224050000|2024-07-17 13:47:30|177898.6|177773.6|177898.4|177773.4|177898.9|177773.9|177897.4|177772.4|15
1721224060000|2024-07-17 13:47:40|177898.5|177773.5|177900.6|177775.6|177900.8|177775.8|177898.5|177773.5|14
1721224070000|2024-07-17 13:47:50|177900.5|177775.5|177939.7|177814.7|177939.9|177814.9|177897.9|177772.9|22
1721224080000|2024-07-17 13:48:00|177939.1|177814.1|177948.1|177823.1|177948.1|177823.1|177936.7|177811.7|23
1721224090000|2024-07-17 13:48:10|177949.1|177824.1|177933.8|177808.8|177956.4|177831.4|177930|177805|18
1721224100000|2024-07-17 13:48:20|177933.9|177808.9|177937.3|177812.3|177944.2|177819.2|177933.3|177808.3|29
1721224110000|2024-07-17 13:48:30|177937.6|177812.6|177941.8|177816.8|177946.9|177821.9|177937.6|177812.6|20
1721224120000|2024-07-17 13:48:40|177942.3|177817.3|177942.3|177817.3|177944.8|177819.8|177934.2|177809.2|21
1721224130000|2024-07-17 13:48:50|177942.4|177817.4|177886.6|177836.6|177942.4|177840.4|177884.8|177811.4|20
1721224140000|2024-07-17 13:49:00|177887.9|177837.9|177918.5|177868.5|177921.9|177871.9|177887.9|177837.9|27
1721224150000|2024-07-17 13:49:10|177918.6|177868.6|177920.9|177870.9|177922.2|177872.2|177918|177868|10
1721224160000|2024-07-17 13:49:20|177920.5|177870.5|177918.6|177868.6|177922.4|177872.4|177918.1|177868.1|11
1721224170000|2024-07-17 13:49:30|177918.9|177868.9|177888.4|177838.4|177918.9|177868.9|177885|177835|19
1721224180000|2024-07-17 13:49:40|177887.9|177837.9|177878.8|177828.8|177888|177838|177877.9|177827.9|14
1721224190000|2024-07-17 13:49:50|177878.7|177828.7|177830.8|177780.8|177879|177829|177829.4|177779.4|30
1721224200000|2024-07-17 13:50:00|177831.9|177781.9|177833.2|177783.2|177833.2|177783.2|177806.6|177756.6|29
1721224210000|2024-07-17 13:50:10|177832.6|177782.6|177822.6|177772.6|177832.7|177782.7|177819.1|177769.1|24
1721224220000|2024-07-17 13:50:20|177821.5|177771.5|177822.3|177772.3|177822.8|177772.8|177819.9|177769.9|20
1721224230000|2024-07-17 13:50:30|177822.1|177772.1|177820|177770|177822.3|177772.3|177812.7|177762.7|19
1721224240000|2024-07-17 13:50:40|177819.3|177769.3|177812.3|177762.3|177819.3|177769.3|177812.3|177762.3|12
1721224250000|2024-07-17 13:50:50|177810.8|177760.8|177730.5|177605.5|177834|177760.8|177730.5|177605.5|19
1721224260000|2024-07-17 13:51:00|177733.2|177608.2|177716.3|177591.3|177733.9|177608.9|177700.3|177575.3|31
1721224270000|2024-07-17 13:51:10|177711.3|177586.3|177728|177603|177734.2|177609.2|177711.3|177586.3|27
1721224280000|2024-07-17 13:51:20|177727.1|177602.1|177700.4|177575.4|177727.5|177602.5|177700.4|177575.4|21
1721224290000|2024-07-17 13:51:30|177701.3|177576.3|177660.5|177535.5|177703.2|177578.2|177641.3|177516.3|37
1721224300000|2024-07-17 13:51:40|177671.2|177546.2|177696.1|177571.1|177709|177584|177670.4|177545.4|32
1721224310000|2024-07-17 13:51:50|177695.8|177570.8|177724.3|177674.3|177775.4|177680.4|177685|177570.8|31
1721224320000|2024-07-17 13:52:00|177724.4|177674.4|177712.1|177662.1|177734.6|177684.6|177712.1|177662.1|34
1721224330000|2024-07-17 13:52:10|177718.9|177668.9|177724.5|177674.5|177730.2|177680.2|177718.8|177668.8|21
1721224340000|2024-07-17 13:52:20|177724.7|177674.7|177747.9|177697.9|177771.9|177721.9|177724.7|177674.7|23
1721224350000|2024-07-17 13:52:30|177746.7|177696.7|177730.8|177680.8|177746.7|177696.7|177729.4|177679.4|22
1721224360000|2024-07-17 13:52:40|177740.4|177690.4|177726.1|177676.1|177740.4|177690.4|177725.3|177675.3|21
1721224370000|2024-07-17 13:52:50|177706.5|177656.5|177697.2|177647.2|177706.5|177656.5|177695.4|177645.4|27
1721224380000|2024-07-17 13:53:00|177696.1|177646.1|177719.5|177594.5|177739.4|177648.8|177647.7|177594.5|37
1721224390000|2024-07-17 13:53:10|177714.1|177589.1|177717.5|177592.5|177720.5|177595.5|177711.1|177586.1|26
1721224400000|2024-07-17 13:53:20|177717.6|177592.6|177750.5|177625.5|177771.6|177646.6|177713|177588|32
1721224410000|2024-07-17 13:53:30|177750.3|177625.3|177714.9|177589.9|177750.3|177625.3|177714.3|177589.3|21
1721224420000|2024-07-17 13:53:40|177714.8|177589.8|177709.3|177584.3|177719.7|177594.7|177707.6|177582.6|22
1721224430000|2024-07-17 13:53:50|177695.5|177570.5|177637.1|177512.1|177695.5|177570.5|177632.2|177507.2|36
1721224440000|2024-07-17 13:54:00|177637|177512|177600.4|177475.4|177637|177512|177590.9|177465.9|34
1721224450000|2024-07-17 13:54:10|177600.3|177475.3|177584.4|177459.4|177618.7|177493.7|177580|177455|33
1721224460000|2024-07-17 13:54:20|177592.8|177467.8|177608.1|177483.1|177608.1|177483.1|177585.9|177460.9|23
1721224470000|2024-07-17 13:54:30|177596.2|177471.2|177598.8|177473.8|177603.6|177478.6|177583.4|177458.4|36
1721224480000|2024-07-17 13:54:40|177599.7|177474.7|177617.9|177492.9|177618.2|177493.2|177598.7|177473.7|25
1721224490000|2024-07-17 13:54:50|177620.6|177495.6|177596.5|177471.5|177620.6|177495.6|177594.2|177469.2|23
1721224500000|2024-07-17 13:55:00|177596.6|177471.6|177607|177482|177614.6|177489.6|177596.6|177471.6|30
1721224510000|2024-07-17 13:55:10|177607.5|177482.5|177529|177479|177608.4|177489.9|177503.4|177451.4|29
1721224520000|2024-07-17 13:55:20|177527.6|177477.6|177572.5|177447.5|177572.5|177486.5|177521.7|177439.6|39
1721224530000|2024-07-17 13:55:30|177572.6|177447.6|177578|177453|177584|177459|177567.4|177442.4|30
1721224540000|2024-07-17 13:55:40|177579.1|177454.1|177599.1|177474.1|177605.7|177480.7|177579.1|177454.1|31
1721224550000|2024-07-17 13:55:50|177599.3|177474.3|177675.4|177550.4|177676.4|177551.4|177598.4|177473.4|28
1721224560000|2024-07-17 13:56:00|177677.3|177552.3|177690.2|177565.2|177690.2|177565.2|177664|177539|26
1721224570000|2024-07-17 13:56:10|177690|177565|177682.5|177557.5|177690|177565|177680.1|177555.1|11
1721224580000|2024-07-17 13:56:20|177682.7|177557.7|177672.1|177547.1|177684.5|177559.5|177672.1|177547.1|15
1721224590000|2024-07-17 13:56:30|177671.9|177546.9|177674.8|177549.8|177682.2|177557.2|177641.9|177516.9|23
1721224600000|2024-07-17 13:56:40|177675.9|177550.9|177680.8|177555.8|177684.2|177559.2|177672.5|177547.5|23
1721224610000|2024-07-17 13:56:50|177703.1|177578.1|177710.2|177585.2|177717.9|177592.9|177703.1|177578.1|22
1721224620000|2024-07-17 13:57:00|177710.3|177585.3|177735.5|177610.5|177738.2|177613.2|177706|177581|24
1721224630000|2024-07-17 13:57:10|177742.1|177617.1|177731.5|177606.5|177742.1|177617.1|177729.1|177604.1|14
1721224640000|2024-07-17 13:57:20|177731.4|177606.4|177730.9|177605.9|177737.1|177612.1|177716.9|177591.9|18
1721224650000|2024-07-17 13:57:30|177730.1|177605.1|177659.2|177534.2|177730.1|177605.1|177657|177532|26
1721224660000|2024-07-17 13:57:40|177669.2|177544.2|177646.5|177521.5|177670.9|177545.9|177646.5|177521.5|23
1721224670000|2024-07-17 13:57:50|177647.1|177522.1|177646.2|177521.2|177648.5|177523.5|177646.1|177521.1|20
1721224680000|2024-07-17 13:58:00|177679.2|177554.2|177686|177561|177686|177561|177677.9|177552.9|26
1721224690000|2024-07-17 13:58:10|177685.4|177560.4|177675.9|177550.9|177686.7|177561.7|177674.4|177549.4|25
1721224700000|2024-07-17 13:58:20|177668.6|177543.6|177666.4|177541.4|177683.1|177558.1|177663|177538|26
1721224710000|2024-07-17 13:58:30|177667.6|177542.6|177656.4|177606.4|177667.6|177606.4|177612.7|177537.8|32
1721224720000|2024-07-17 13:58:40|177665.3|177615.3|177748.3|177623.3|177749.8|177668.1|177665.2|177615.2|30
1721224730000|2024-07-17 13:58:50|177748.8|177623.8|177754.2|177629.2|177754.2|177629.2|177746.8|177621.8|31
1721224740000|2024-07-17 13:59:00|177755.2|177630.2|177771.2|177646.2|177771.7|177646.7|177755.2|177630.2|36
1721224750000|2024-07-17 13:59:10|177770.8|177645.8|177777.3|177652.3|177777.4|177652.4|177762.8|177637.8|24
1721224760000|2024-07-17 13:59:20|177774.6|177649.6|177775.8|177650.8|177779.6|177654.6|177771.9|177646.9|22
1721224770000|2024-07-17 13:59:30|177775.1|177650.1|177714.3|177589.3|177775.1|177650.1|177712.1|177587.1|27
1721224780000|2024-07-17 13:59:40|177713.6|177588.6|177676.9|177626.9|177725|177626.9|177676.4|177584.2|21
1721224790000|2024-07-17 13:59:50|177676.6|177626.6|177681.1|177631.1|177682.7|177632.7|177673.6|177623.6|22
1721224800000|2024-07-17 14:00:00|177681.9|177631.9|177727.1|177677.1|177727.1|177677.1|177680.2|177630.2|28
1721224810000|2024-07-17 14:00:10|177727.6|177677.6|177697.6|177647.6|177727.6|177677.6|177694.6|177644.6|25
1721224820000|2024-07-17 14:00:20|177697.7|177647.7|177674|177624|177750.3|177682.9|177673.1|177618.2|20
1721224830000|2024-07-17 14:00:30|177674.2|177624.2|177670.8|177620.8|177678.7|177628.7|177668.8|177618.8|33
1721224840000|2024-07-17 14:00:40|177671.1|177621.1|177671.2|177621.2|177674.2|177624.2|177665.4|177615.4|33
1721224850000|2024-07-17 14:00:50|177674.3|177624.3|177669|177619|177674.3|177624.3|177667.6|177617.6|32
1721224860000|2024-07-17 14:01:00|177668.9|177618.9|177702.7|177652.7|177706.2|177656.2|177667.8|177617.8|32
1721224870000|2024-07-17 14:01:10|177703.9|177653.9|177703.2|177653.2|177718.7|177668.7|177701.7|177651.7|26
1721224880000|2024-07-17 14:01:20|177704|177654|177711.1|177661.1|177711.6|177661.6|177699.6|177649.6|32
1721224890000|2024-07-17 14:01:30|177711|177661|177707.2|177657.2|177712|177662|177705.1|177655.1|28
1721224900000|2024-07-17 14:01:40|177706.3|177656.3|177629.2|177579.2|177706.5|177656.5|177623.8|177573.8|27
1721224910000|2024-07-17 14:01:50|177629|177579|177617.9|177567.9|177629|177579|177607.5|177557.5|22
1721224920000|2024-07-17 14:02:00|177617.5|177567.5|177588|177538|177621.4|177571.4|177568.5|177518.5|29
1721224930000|2024-07-17 14:02:10|177590.5|177540.5|177575.1|177525.1|177592.9|177542.9|177573.3|177523.3|32
1721224940000|2024-07-17 14:02:20|177575.6|177525.6|177645.1|177595.1|177650.5|177600.5|177574|177524|34
1721224950000|2024-07-17 14:02:30|177645.6|177595.6|177628.9|177578.9|177645.6|177595.6|177628.9|177578.9|27
1721224960000|2024-07-17 14:02:40|177632|177582|177637.8|177587.8|177640.7|177590.7|177631.4|177581.4|26
1721224970000|2024-07-17 14:02:50|177609.8|177559.8|177610|177560|177625|177575|177608.2|177558.2|29
1721224980000|2024-07-17 14:03:00|177605.7|177555.7|177565.9|177515.9|177606.3|177556.3|177555.5|177505.5|29
1721224990000|2024-07-17 14:03:10|177565.2|177515.2|177546.3|177496.3|177576.4|177526.4|177543.5|177493.5|28
1721225000000|2024-07-17 14:03:20|177545.8|177495.8|177567.9|177517.9|177604.2|177520.1|177545.8|177454.9|32
1721225010000|2024-07-17 14:03:30|177568.5|177518.5|177575.6|177525.6|177575.6|177525.6|177555.2|177505.2|26
1721225020000|2024-07-17 14:03:40|177575.5|177525.5|177573.5|177523.5|177583.3|177533.3|177570.1|177520.1|23
1721225030000|2024-07-17 14:03:50|177573.3|177523.3|177572|177522|177574.5|177524.5|177571.2|177521.2|21
1721225040000|2024-07-17 14:04:00|177571.6|177521.6|177580.6|177530.6|177580.9|177530.9|177571|177521|31
1721225050000|2024-07-17 14:04:10|177580.4|177530.4|177598.6|177548.6|177617.5|177567.5|177580.4|177530.4|30
1721225060000|2024-07-17 14:04:20|177598.7|177548.7|177573|177523|177598.7|177548.7|177573|177523|28
1721225070000|2024-07-17 14:04:30|177573.3|177523.3|177573.2|177523.2|177582.8|177532.8|177573|177523|18
1721225080000|2024-07-17 14:04:40|177574.3|177524.3|177582.1|177532.1|177582.1|177532.1|177571.9|177521.9|16
1721225090000|2024-07-17 14:04:50|177582.6|177532.6|177603.3|177553.3|177606.7|177556.7|177573.5|177523.5|22
1721225100000|2024-07-17 14:05:00|177602.6|177552.6|177577.6|177527.6|177617.6|177567.6|177576.5|177526.5|30
1721225110000|2024-07-17 14:05:10|177574.6|177524.6|177594.7|177544.7|177596.3|177546.3|177574.6|177524.6|24
1721225120000|2024-07-17 14:05:20|177594.4|177544.4|177619.1|177494.1|177619.6|177544.4|177578.2|177494.1|23
1721225130000|2024-07-17 14:05:30|177619.2|177494.2|177632.2|177507.2|177636.8|177511.8|177619.2|177494.2|11
1721225140000|2024-07-17 14:05:40|177632.7|177507.7|177649.4|177524.4|177649.8|177524.8|177632.7|177507.7|21
1721225150000|2024-07-17 14:05:50|177647|177522|177641.7|177516.7|177648.7|177523.7|177640.9|177515.9|12
1721225160000|2024-07-17 14:06:00|177640.5|177515.5|177640.6|177515.6|177646.1|177521.1|177636.2|177511.2|29
1721225170000|2024-07-17 14:06:10|177640.4|177515.4|177648|177523|177648|177523|177640.4|177515.4|23
1721225180000|2024-07-17 14:06:20|177648.5|177523.5|177646.4|177521.4|177660.1|177535.1|177646.4|177521.4|22
1721225190000|2024-07-17 14:06:30|177646.5|177521.5|177648.9|177523.9|177654.4|177529.4|177646.5|177521.5|21
1721225200000|2024-07-17 14:06:40|177649.1|177524.1|177613.2|177563.2|177649.1|177567.1|177612.6|177507.3|27
1721225210000|2024-07-17 14:06:50|177613.1|177563.1|177639.9|177589.9|177644.2|177594.2|177612.8|177562.8|22
1721225220000|2024-07-17 14:07:00|177640|177590|177645.5|177595.5|177645.6|177595.6|177640|177590|26
1721225230000|2024-07-17 14:07:10|177645.8|177595.8|177678.3|177628.3|177718.8|177629.1|177642|177588.7|29
1721225240000|2024-07-17 14:07:20|177677.5|177627.5|177646|177596|177679.3|177629.3|177646|177596|27
1721225250000|2024-07-17 14:07:30|177645.1|177595.1|177643.3|177593.3|177645.1|177595.1|177643.3|177593.3|14
1721225260000|2024-07-17 14:07:40|177643.6|177593.6|177640.5|177590.5|177659.6|177609.6|177640.5|177590.5|12
1721225270000|2024-07-17 14:07:50|177641.3|177591.3|177644.8|177594.8|177645.3|177595.3|177640.5|177590.5|14
1721225280000|2024-07-17 14:08:00|177644.7|177594.7|177641.6|177591.6|177644.7|177594.7|177638.3|177588.3|14
1721225290000|2024-07-17 14:08:10|177642.4|177592.4|177661.3|177611.3|177678.9|177628.9|177642.3|177592.3|20
1721225300000|2024-07-17 14:08:20|177661.2|177611.2|177652.7|177602.7|177661.2|177611.2|177643.2|177593.2|21
1721225310000|2024-07-17 14:08:30|177653.6|177603.6|177727.3|177677.3|177730.3|177680.3|177653.6|177603.6|22
1721225320000|2024-07-17 14:08:40|177726.9|177676.9|177752.4|177702.4|177754.7|177704.7|177724.4|177674.4|35
1721225330000|2024-07-17 14:08:50|177751|177701|177749.2|177699.2|177752.5|177702.5|177741.2|177691.2|32
1721225340000|2024-07-17 14:09:00|177761.4|177711.4|177756.3|177706.3|177761.4|177711.4|177750.1|177700.1|29
1721225350000|2024-07-17 14:09:10|177756.2|177706.2|177764.7|177714.7|177764.9|177714.9|177755.9|177705.9|20
1721225360000|2024-07-17 14:09:20|177764.6|177714.6|177807.5|177757.5|177807.5|177757.5|177763.4|177713.4|25
1721225370000|2024-07-17 14:09:30|177843.9|177718.9|177861.6|177811.6|177871.1|177813.3|177843.9|177718.9|24
1721225380000|2024-07-17 14:09:40|177861.1|177811.1|177833.3|177783.3|177865.5|177815.5|177831.7|177781.7|25
1721225390000|2024-07-17 14:09:50|177833.1|177783.1|177831.5|177781.5|177854.5|177804.5|177830.6|177780.6|30
1721225400000|2024-07-17 14:10:00|177817.8|177767.8|177861.6|177736.6|177865.9|177775.8|177817.8|177734.3|36
1721225410000|2024-07-17 14:10:10|177861.9|177736.9|177873.4|177748.4|177876.3|177751.3|177861.9|177736.9|27
1721225420000|2024-07-17 14:10:20|177873.3|177748.3|177803.8|177678.8|177873.3|177748.3|177777.6|177678.8|35
1721225430000|2024-07-17 14:10:30|177806.6|177681.6|177784|177659|177806.6|177681.6|177779.5|177654.5|38
1721225440000|2024-07-17 14:10:40|177784.1|177659.1|177743.2|177618.2|177784.9|177659.9|177743.2|177618.2|26
1721225450000|2024-07-17 14:10:50|177743.8|177618.8|177765.9|177715.9|177771.8|177721.8|177729.2|177618.8|29
1721225460000|2024-07-17 14:11:00|177766.7|177716.7|177804.9|177679.9|177804.9|177729.2|177753.7|177655.1|28
1721225470000|2024-07-17 14:11:10|177803.8|177678.8|177766.2|177716.2|177815.1|177723.4|177766|177678.1|32
1721225480000|2024-07-17 14:11:20|177766.1|177716.1|177704.5|177654.5|177766.3|177716.3|177703.2|177653.2|33
1721225490000|2024-07-17 14:11:30|177707.9|177657.9|177721.4|177671.4|177731|177681|177707.9|177657.9|31
1721225500000|2024-07-17 14:11:40|177755.6|177705.6|177773|177723|177773|177723|177747|177697|35
1721225510000|2024-07-17 14:11:50|177770.5|177720.5|177755.1|177705.1|177773.5|177723.5|177754.3|177704.3|26
1721225520000|2024-07-17 14:12:00|177755.2|177705.2|177756.5|177706.5|177760.3|177710.3|177755.2|177705.2|30
1721225530000|2024-07-17 14:12:10|177755.9|177705.9|177710.4|177660.4|177760|177710|177709.5|177659.5|33
1721225540000|2024-07-17 14:12:20|177710.1|177660.1|177704.7|177654.7|177718.3|177668.3|177704.7|177654.7|27
1721225550000|2024-07-17 14:12:30|177708.2|177658.2|177717.9|177667.9|177731.7|177681.7|177708.2|177658.2|25
1721225560000|2024-07-17 14:12:40|177717.8|177667.8|177744.9|177619.9|177750.4|177668.3|177717.2|177619.6|25
1721225570000|2024-07-17 14:12:50|177745.3|177620.3|177674.3|177624.3|177745.3|177640.5|177674.3|177608.5|29
1721225580000|2024-07-17 14:13:00|177676.3|177626.3|177659.9|177609.9|177677|177627|177659.9|177609.9|30
1721225590000|2024-07-17 14:13:10|177666.4|177616.4|177671.3|177621.3|177671.3|177621.3|177654.7|177604.7|27
1721225600000|2024-07-17 14:13:20|177670.7|177620.7|177725.8|177600.8|177730.6|177620.7|177663.6|177578.2|31
1721225610000|2024-07-17 14:13:30|177727.6|177602.6|177729.6|177604.6|177736.2|177611.2|177713|177588|25
1721225620000|2024-07-17 14:13:40|177729.9|177604.9|177726.5|177601.5|177735.9|177610.9|177713.5|177588.5|24
1721225630000|2024-07-17 14:13:50|177735.8|177610.8|177746.5|177621.5|177769.8|177644.8|177735.2|177610.2|27
1721225640000|2024-07-17 14:14:00|177746.4|177621.4|177747.8|177622.8|177749.5|177624.5|177741.8|177616.8|25
1721225650000|2024-07-17 14:14:10|177746.8|177621.8|177749.7|177624.7|177765.2|177640.2|177746.7|177621.7|24
1721225660000|2024-07-17 14:14:20|177749.4|177624.4|177746.3|177621.3|177760.7|177635.7|177746.3|177621.3|24
1721225670000|2024-07-17 14:14:30|177745.7|177620.7|177739.8|177614.8|177745.7|177620.7|177739.5|177614.5|19
1721225680000|2024-07-17 14:14:40|177739.9|177614.9|177769.8|177644.8|177769.9|177644.9|177739.9|177614.9|17
1721225690000|2024-07-17 14:14:50|177771|177646|177814|177689|177815.5|177690.5|177771|177646|30
1721225700000|2024-07-17 14:15:00|177814.5|177689.5|177827.6|177702.6|177832.4|177707.4|177813.2|177688.2|20
1721225710000|2024-07-17 14:15:10|177816.9|177691.9|177820.8|177695.8|177826.3|177701.3|177816.9|177691.9|35
1721225720000|2024-07-17 14:15:20|177822.6|177697.6|177769.5|177719.5|177822.9|177729.6|177769.5|177687.8|25
1721225730000|2024-07-17 14:15:30|177766.3|177716.3|177729.4|177679.4|177766.3|177716.3|177729.2|177679.2|27
1721225740000|2024-07-17 14:15:40|177729.3|177679.3|177729.8|177679.8|177752.2|177702.2|177728.5|177678.5|29
1721225750000|2024-07-17 14:15:50|177733.5|177683.5|177732.6|177682.6|177736.5|177686.5|177729.9|177679.9|25
1721225760000|2024-07-17 14:16:00|177732|177682|177747.8|177697.8|177748.2|177698.2|177732|177682|26
1721225770000|2024-07-17 14:16:10|177747.7|177697.7|177741.1|177691.1|177747.7|177697.7|177734.3|177684.3|25
1721225780000|2024-07-17 14:16:20|177740.6|177690.6|177747.1|177697.1|177758.5|177708.5|177740.6|177690.6|29
1721225790000|2024-07-17 14:16:30|177748|177698|177742.7|177692.7|177748|177698|177742.3|177692.3|19
1721225800000|2024-07-17 14:16:40|177743.2|177693.2|177727.6|177677.6|177744.4|177694.4|177726.2|177676.2|25
1721225810000|2024-07-17 14:16:50|177704.3|177654.3|177704.1|177654.1|177704.3|177654.3|177697.7|177647.7|25
1721225820000|2024-07-17 14:17:00|177704.6|177654.6|177704.8|177654.8|177704.8|177654.8|177701|177651|20
1721225830000|2024-07-17 14:17:10|177704.9|177654.9|177704.4|177654.4|177705|177655|177699.5|177649.5|20
1721225840000|2024-07-17 14:17:20|177704.6|177654.6|177744.1|177619.1|177744.1|177658.3|177700.7|177619.1|24
1721225850000|2024-07-17 14:17:30|177744.5|177619.5|177755.3|177630.3|177760.8|177635.8|177744.5|177619.5|18
1721225860000|2024-07-17 14:17:40|177757|177632|177739.9|177614.9|177757|177632|177739|177614|21
1721225870000|2024-07-17 14:17:50|177740.2|177615.2|177740.7|177615.7|177741.3|177616.3|177739|177614|18
1721225880000|2024-07-17 14:18:00|177740.6|177615.6|177713.3|177588.3|177740.6|177615.6|177707.3|177582.3|29
1721225890000|2024-07-17 14:18:10|177713.2|177588.2|177716.4|177591.4|177716.5|177591.5|177708.4|177583.4|20
1721225900000|2024-07-17 14:18:20|177716.8|177591.8|177645.8|177520.8|177730.8|177605.8|177641|177516|27
1721225910000|2024-07-17 14:18:30|177646|177521|177641.3|177516.3|177653.1|177528.1|177641.3|177516.3|27
1721225920000|2024-07-17 14:18:40|177640.3|177515.3|177663.7|177538.7|177665.9|177540.9|177639.7|177514.7|25
1721225930000|2024-07-17 14:18:50|177663.5|177538.5|177702.9|177577.9|177702.9|177577.9|177654.2|177529.2|38
1721225940000|2024-07-17 14:19:00|177700.3|177575.3|177619.9|177569.9|177745.4|177620.4|177615.2|177552.5|34
1721225950000|2024-07-17 14:19:10|177621.1|177571.1|177656.7|177531.7|177684|177598.2|177619.4|177530.3|32
1721225960000|2024-07-17 14:19:20|177655.3|177530.3|177653.5|177528.5|177655.3|177530.3|177651.4|177526.4|22
1721225970000|2024-07-17 14:19:30|177653.2|177528.2|177657.1|177532.1|177672.1|177547.1|177653.2|177528.2|27
1721225980000|2024-07-17 14:19:40|177656.9|177531.9|177621.5|177496.5|177660.8|177535.8|177614|177489|34
1721225990000|2024-07-17 14:19:50|177621.4|177496.4|177631.2|177506.2|177636.7|177511.7|177614.9|177489.9|27
1721226000000|2024-07-17 14:20:00|177631.5|177506.5|177639.3|177514.3|177643.1|177518.1|177624.2|177499.2|25
1721226010000|2024-07-17 14:20:10|177640.1|177515.1|177635.1|177510.1|177640.1|177515.1|177630.8|177505.8|30
1721226020000|2024-07-17 14:20:20|177635.4|177510.4|177651.5|177526.5|177652.5|177527.5|177635.1|177510.1|26
1721226030000|2024-07-17 14:20:30|177651.4|177526.4|177644.3|177519.3|177664|177539|177644.2|177519.2|28
1721226040000|2024-07-17 14:20:40|177644.8|177519.8|177645|177520|177646.9|177521.9|177644.8|177519.8|16
1721226050000|2024-07-17 14:20:50|177644.9|177519.9|177602.3|177552.3|177644.9|177574.1|177597.3|177518.4|25
1721226060000|2024-07-17 14:21:00|177601.7|177551.7|177571.3|177521.3|177604|177554|177567.4|177517.4|26
1721226070000|2024-07-17 14:21:10|177570.2|177520.2|177569.4|177519.4|177571.2|177521.2|177568.6|177518.6|16
1721226080000|2024-07-17 14:21:20|177568.6|177518.6|177615.5|177490.5|177624.8|177523.8|177568.1|177490.4|30
1721226090000|2024-07-17 14:21:30|177615.6|177490.6|177602.8|177477.8|177615.6|177490.6|177602.2|177477.2|23
1721226100000|2024-07-17 14:21:40|177602.9|177477.9|177610.8|177485.8|177610.8|177485.8|177582.1|177457.1|23
1721226110000|2024-07-17 14:21:50|177611|177486|177625.4|177500.4|177625.7|177500.7|177608.2|177483.2|20
1721226120000|2024-07-17 14:22:00|177622.9|177497.9|177570.9|177520.9|177638.4|177555.3|177570.5|177497.2|35
1721226130000|2024-07-17 14:22:10|177569.5|177519.5|177572.8|177522.8|177581.1|177531.1|177561.6|177511.6|27
1721226140000|2024-07-17 14:22:20|177573.4|177523.4|177588|177538|177593.4|177543.4|177571.3|177521.3|28
1721226150000|2024-07-17 14:22:30|177588.5|177538.5|177607.1|177557.1|177608.6|177558.6|177588.5|177538.5|21
1721226160000|2024-07-17 14:22:40|177602.7|177552.7|177602.1|177552.1|177607.5|177557.5|177601.3|177551.3|25
1721226170000|2024-07-17 14:22:50|177602.2|177552.2|177601.5|177551.5|177604.8|177554.8|177599.4|177549.4|28
1721226180000|2024-07-17 14:23:00|177602.1|177552.1|177644|177594|177644|177594|177602.1|177552.1|31
1721226190000|2024-07-17 14:23:10|177639.5|177589.5|177631|177581|177644.5|177594.5|177620.5|177570.5|28
1721226200000|2024-07-17 14:23:20|177633.7|177583.7|177684.3|177634.3|177694|177644|177633.7|177583.7|30
1721226210000|2024-07-17 14:23:30|177684.4|177634.4|177661.5|177611.5|177685.1|177635.1|177655.2|177605.2|25
1721226220000|2024-07-17 14:23:40|177662.3|177612.3|177697.9|177572.9|177697.9|177616.1|177659.3|177572.2|24
1721226230000|2024-07-17 14:23:50|177701.3|177576.3|177706|177581|177709.3|177584.3|177701.3|177576.3|26
1721226240000|2024-07-17 14:24:00|177705.8|177580.8|177711|177586|177711.7|177586.7|177705.8|177580.8|25
1721226250000|2024-07-17 14:24:10|177710.9|177585.9|177711.8|177586.8|177711.8|177586.8|177700.7|177575.7|21
1721226260000|2024-07-17 14:24:20|177714.1|177589.1|177709.7|177584.7|177715|177590|177709.6|177584.6|15
1721226270000|2024-07-17 14:24:30|177709.8|177584.8|177712.9|177587.9|177714.9|177589.9|177709.7|177584.7|23
1721226280000|2024-07-17 14:24:40|177712.7|177587.7|177711.2|177586.2|177712.9|177587.9|177710|177585|23
1721226290000|2024-07-17 14:24:50|177711.1|177586.1|177702.4|177577.4|177711.4|177586.4|177701.8|177576.8|22
1721226300000|2024-07-17 14:25:00|177702.5|177577.5|177670.2|177545.2|177706.6|177581.6|177667|177542|33
1721226310000|2024-07-17 14:25:10|177669.4|177544.4|177663.2|177538.2|177669.4|177544.4|177661.9|177536.9|18
1721226320000|2024-07-17 14:25:20|177664|177539|177604.8|177554.8|177664.2|177580.7|177604.8|177538.7|26
1721226330000|2024-07-17 14:25:30|177605|177555|177619.4|177569.4|177621.4|177571.4|177596.8|177546.8|24
1721226340000|2024-07-17 14:25:40|177616.2|177566.2|177622.7|177572.7|177631.5|177581.5|177612.5|177562.5|29
1721226350000|2024-07-17 14:25:50|177618.5|177568.5|177686.8|177636.8|177688.6|177638.6|177618|177568|29
1721226360000|2024-07-17 14:26:00|177687.3|177637.3|177696.3|177646.3|177698|177648|177687.3|177637.3|31
1721226370000|2024-07-17 14:26:10|177696|177646|177655.5|177530.5|177698.6|177648.6|177636.7|177523.8|28
1721226380000|2024-07-17 14:26:20|177654.7|177529.7|177657.8|177532.8|177667.1|177542.1|177647.5|177522.5|26
1721226390000|2024-07-17 14:26:30|177657.9|177532.9|177683.1|177558.1|177683.5|177558.5|177651.3|177526.3|26
1721226400000|2024-07-17 14:26:40|177680.5|177555.5|177661.4|177536.4|177681.5|177556.5|177598.8|177511.1|25
1721226410000|2024-07-17 14:26:50|177661.3|177536.3|177678|177553|177678|177553|177660.1|177535.1|26
1721226420000|2024-07-17 14:27:00|177676.7|177551.7|177621.5|177496.5|177676.7|177563.9|177579.4|177496.5|36
1721226430000|2024-07-17 14:27:10|177624.2|177499.2|177624.4|177499.4|177630.8|177505.8|177621.1|177496.1|33
1721226440000|2024-07-17 14:27:20|177624.9|177499.9|177646.8|177596.8|177649.9|177599.9|177624.9|177499.9|29
1721226450000|2024-07-17 14:27:30|177648.2|177598.2|177638.7|177588.7|177648.2|177598.2|177635.6|177585.6|26
1721226460000|2024-07-17 14:27:40|177651.1|177601.1|177651.2|177601.2|177674.2|177624.2|177641.6|177591.6|34
1721226470000|2024-07-17 14:27:50|177658.7|177608.7|177648.5|177598.5|177666.5|177616.5|177642.7|177592.7|33
1721226480000|2024-07-17 14:28:00|177648.6|177598.6|177649.5|177599.5|177652.7|177602.7|177641.1|177591.1|33
1721226490000|2024-07-17 14:28:10|177649.3|177599.3|177659.3|177609.3|177659.3|177609.3|177640|177590|27
1721226500000|2024-07-17 14:28:20|177659.4|177609.4|177647.4|177597.4|177666.3|177616.3|177646.8|177596.8|30
1721226510000|2024-07-17 14:28:30|177647.2|177597.2|177639.6|177589.6|177653.3|177603.3|177637.6|177587.6|25
1721226520000|2024-07-17 14:28:40|177637.6|177587.6|177636.7|177586.7|177637.6|177587.6|177635.3|177585.3|14
1721226530000|2024-07-17 14:28:50|177637|177587|177637.6|177587.6|177659.9|177609.9|177636.4|177586.4|23
1721226540000|2024-07-17 14:29:00|177637.7|177587.7|177643.5|177593.5|177643.7|177593.7|177637.6|177587.6|25
1721226550000|2024-07-17 14:29:10|177643.6|177593.6|177638.3|177588.3|177645|177595|177638.3|177588.3|23
1721226560000|2024-07-17 14:29:20|177636.9|177586.9|177651.8|177601.8|177651.8|177601.8|177633.5|177583.5|21
1721226570000|2024-07-17 14:29:30|177649.6|177599.6|177702|177652|177702|177652|177649.6|177599.6|26
1721226580000|2024-07-17 14:29:40|177701.5|177651.5|177696.5|177646.5|177701.9|177651.9|177687.5|177637.5|28
1721226590000|2024-07-17 14:29:50|177696.6|177646.6|177734.5|177609.5|177738.8|177646.6|177696.6|177607.5|28
1721226600000|2024-07-17 14:30:00|177734.3|177609.3|177736.4|177611.4|177736.9|177611.9|177734.3|177609.3|20
1721226610000|2024-07-17 14:30:10|177736.9|177611.9|177695.8|177645.8|177736.9|177646.7|177694.1|177608.8|16
1721226620000|2024-07-17 14:30:20|177695.5|177645.5|177692.1|177642.1|177700.7|177650.7|177692|177642|23
1721226630000|2024-07-17 14:30:30|177676.9|177626.9|177687.8|177637.8|177688.2|177638.2|177673.3|177623.3|22
1721226640000|2024-07-17 14:30:40|177687.3|177637.3|177672|177622|177694.6|177644.6|177670.4|177620.4|22
1721226650000|2024-07-17 14:30:50|177672.1|177622.1|177670.5|177620.5|177672.1|177622.1|177670.5|177620.5|14
1721226660000|2024-07-17 14:31:00|177670.1|177620.1|177666.4|177616.4|177684.1|177634.1|177665.2|177615.2|27
1721226670000|2024-07-17 14:31:10|177666.5|177616.5|177674.2|177549.2|177684.5|177619.7|177665.6|177549.1|27
1721226680000|2024-07-17 14:31:20|177621.6|177571.6|177565.9|177515.9|177661.6|177571.6|177563|177486.4|25
1721226690000|2024-07-17 14:31:30|177566.7|177516.7|177614.1|177564.1|177628.4|177564.1|177566.7|177494.3|32
1721226700000|2024-07-17 14:31:40|177614.9|177564.9|177598.6|177548.6|177615.6|177565.6|177596.4|177546.4|23
1721226710000|2024-07-17 14:31:50|177598.1|177548.1|177596.1|177546.1|177598.1|177548.1|177594.8|177544.8|15
1721226720000|2024-07-17 14:32:00|177595.3|177545.3|177533.9|177408.9|177595.7|177545.7|177482.1|177397|35
1721226730000|2024-07-17 14:32:10|177527.1|177402.1|177475.7|177425.7|177529.9|177425.9|177472.3|177393.3|33
1721226740000|2024-07-17 14:32:20|177480.4|177430.4|177490.2|177440.2|177493.1|177443.1|177478.5|177428.5|32
1721226750000|2024-07-17 14:32:30|177490.3|177440.3|177486.2|177436.2|177493.9|177443.9|177481.8|177431.8|28
1721226760000|2024-07-17 14:32:40|177485.7|177435.7|177528.6|177478.6|177537.4|177487.4|177480.6|177430.6|31
1721226770000|2024-07-17 14:32:50|177530.4|177480.4|177536.9|177486.9|177540.6|177490.6|177530.4|177480.4|27
1721226780000|2024-07-17 14:33:00|177536.6|177486.6|177528|177478|177540|177490|177520.3|177470.3|26
1721226790000|2024-07-17 14:33:10|177528.2|177478.2|177503.7|177453.7|177568.2|177486.4|177503.5|177442.9|23
1721226800000|2024-07-17 14:33:20|177503.2|177453.2|177460.6|177410.6|177503.2|177453.2|177456|177406|31
1721226810000|2024-07-17 14:33:30|177460.3|177410.3|177486.3|177436.3|177486.9|177436.9|177452.9|177402.9|26
1721226820000|2024-07-17 14:33:40|177474|177424|177463.2|177413.2|177474|177424|177452.8|177402.8|31
1721226830000|2024-07-17 14:33:50|177462.6|177412.6|177462.2|177412.2|177471.7|177421.7|177462.1|177412.1|21
1721226840000|2024-07-17 14:34:00|177462.1|177412.1|177495.6|177445.6|177496.4|177446.4|177462.1|177412.1|30
1721226850000|2024-07-17 14:34:10|177495.4|177445.4|177492.1|177442.1|177495.4|177445.4|177477|177427|31
1721226860000|2024-07-17 14:34:20|177492.2|177442.2|177468.7|177418.7|177492.2|177442.2|177460.1|177410.1|24
1721226870000|2024-07-17 14:34:30|177468.3|177418.3|177511.9|177461.9|177511.9|177461.9|177465.6|177415.6|21
1721226880000|2024-07-17 14:34:40|177512.2|177462.2|177567.8|177517.8|177567.8|177517.8|177511.5|177461.5|23
1721226890000|2024-07-17 14:34:50|177571.6|177521.6|177568.1|177518.1|177571.6|177521.6|177567.5|177517.5|24
1721226900000|2024-07-17 14:35:00|177568.2|177518.2|177577.5|177527.5|177579.1|177529.1|177568.2|177518.2|24
1721226910000|2024-07-17 14:35:10|177578.3|177528.3|177574.8|177524.8|177578.3|177528.3|177572.3|177522.3|25
1721226920000|2024-07-17 14:35:20|177574.9|177524.9|177573.4|177448.4|177574.9|177524.9|177533.7|177431.7|27
1721226930000|2024-07-17 14:35:30|177569.6|177444.6|177557.7|177432.7|177570.3|177445.3|177549.2|177424.2|22
1721226940000|2024-07-17 14:35:40|177558.8|177433.8|177568.9|177443.9|177572.8|177447.8|177558.8|177433.8|27
1721226950000|2024-07-17 14:35:50|177568.2|177443.2|177569.5|177444.5|177572|177447|177567.4|177442.4|19
1721226960000|2024-07-17 14:36:00|177571.7|177446.7|177579.2|177454.2|177592.8|177467.8|177570.7|177445.7|23
1721226970000|2024-07-17 14:36:10|177579.4|177454.4|177578.1|177528.1|177581.2|177531.2|177564.6|177453.2|23
1721226980000|2024-07-17 14:36:20|177578.3|177528.3|177583.4|177533.4|177583.4|177533.4|177577|177527|18
1721226990000|2024-07-17 14:36:30|177580.3|177530.3|177632.3|177582.3|177638.8|177588.8|177577.5|177527.5|29
1721227000000|2024-07-17 14:36:40|177633.7|177583.7|177640.4|177590.4|177641.4|177591.4|177629.5|177579.5|23
1721227010000|2024-07-17 14:36:50|177641.3|177591.3|177641.9|177591.9|177642.3|177592.3|177640.6|177590.6|21
1721227020000|2024-07-17 14:37:00|177641.8|177591.8|177630.3|177505.3|177678.3|177599.1|177627.1|177502.1|25
1721227030000|2024-07-17 14:37:10|177629.1|177504.1|177605.9|177555.9|177643.7|177569.7|177601.1|177504.1|31
1721227040000|2024-07-17 14:37:20|177605.6|177555.6|177580.2|177530.2|177608|177558|177572.8|177522.8|28
1721227050000|2024-07-17 14:37:30|177580.3|177530.3|177577.7|177527.7|177592.7|177542.7|177573.6|177523.6|20
1721227060000|2024-07-17 14:37:40|177577.6|177527.6|177563.2|177513.2|177579.4|177529.4|177563.2|177513.2|21
1721227070000|2024-07-17 14:37:50|177562.6|177512.6|177541.3|177491.3|177567.1|177517.1|177531.4|177481.4|28
1721227080000|2024-07-17 14:38:00|177542.4|177492.4|177600.2|177550.2|177602.2|177552.2|177542.2|177492.2|24
1721227090000|2024-07-17 14:38:10|177600.9|177550.9|177611.6|177561.6|177624.4|177574.4|177598.5|177548.5|28
1721227100000|2024-07-17 14:38:20|177611.5|177561.5|177653.6|177603.6|177653.7|177603.7|177611.5|177561.5|27
1721227110000|2024-07-17 14:38:30|177648.3|177598.3|177638.7|177588.7|177648.9|177598.9|177638.7|177588.7|26
1721227120000|2024-07-17 14:38:40|177635.4|177585.4|177668.9|177618.9|177670.7|177620.7|177635.4|177585.4|31
1721227130000|2024-07-17 14:38:50|177669.2|177619.2|177634.7|177584.7|177669.3|177619.3|177627.9|177577.9|22
1721227140000|2024-07-17 14:39:00|177635.3|177585.3|177610.5|177560.5|177635.8|177585.8|177585.9|177535.9|32
1721227150000|2024-07-17 14:39:10|177612|177562|177653.7|177528.7|177658.2|177584.3|177610.8|177526.3|28
1721227160000|2024-07-17 14:39:20|177657.3|177532.3|177659.7|177534.7|177659.9|177534.9|177653.4|177528.4|23
1721227170000|2024-07-17 14:39:30|177659.5|177534.5|177651|177526|177667.9|177542.9|177650.7|177525.7|22
1721227180000|2024-07-17 14:39:40|177650.8|177525.8|177597.8|177472.8|177651.5|177526.5|177594.9|177469.9|33
1721227190000|2024-07-17 14:39:50|177597.2|177472.2|177590.1|177465.1|177597.6|177472.6|177590.1|177465.1|31
1721227200000|2024-07-17 14:40:00|177592.1|177467.1|177591.6|177466.6|177597|177472|177587.8|177462.8|22
1721227210000|2024-07-17 14:40:10|177591.8|177466.8|177619.5|177494.5|177621.7|177496.7|177591.4|177466.4|18
1721227220000|2024-07-17 14:40:20|177618.4|177493.4|177605.3|177480.3|177618.4|177493.4|177599.8|177474.8|23
1721227230000|2024-07-17 14:40:30|177604.8|177479.8|177607|177482|177624.1|177499.1|177604|177479|30
1721227240000|2024-07-17 14:40:40|177607.8|177482.8|177599.7|177474.7|177612.2|177487.2|177599.7|177474.7|20
1721227250000|2024-07-17 14:40:50|177599.6|177474.6|177621.5|177496.5|177630.4|177505.4|177599.6|177474.6|23
1721227260000|2024-07-17 14:41:00|177618.6|177493.6|177623.2|177498.2|177624|177499|177614.9|177489.9|27
1721227270000|2024-07-17 14:41:10|177612.1|177562.1|177637|177512|177660.1|177562.1|177612.1|177511.2|26
1721227280000|2024-07-17 14:41:20|177636.8|177511.8|177609.4|177484.4|177637.2|177512.2|177608.7|177483.7|26
1721227290000|2024-07-17 14:41:30|177610.1|177485.1|177615.5|177490.5|177617.2|177492.2|177583.3|177458.3|26
1721227300000|2024-07-17 14:41:40|177615.4|177490.4|177619.1|177494.1|177621|177496|177615.4|177490.4|19
1721227310000|2024-07-17 14:41:50|177618.8|177493.8|177615.7|177490.7|177618.8|177493.8|177614.8|177489.8|22
1721227320000|2024-07-17 14:42:00|177615.8|177490.8|177614.6|177489.6|177618.5|177493.5|177614.1|177489.1|28
1721227330000|2024-07-17 14:42:10|177614.5|177489.5|177623.9|177498.9|177628.5|177503.5|177614.3|177489.3|19
1721227340000|2024-07-17 14:42:20|177625.3|177500.3|177622.9|177497.9|177625.3|177500.3|177621.2|177496.2|20
1721227350000|2024-07-17 14:42:30|177623.2|177498.2|177652.1|177527.1|177656|177531|177621.4|177496.4|27
1721227360000|2024-07-17 14:42:40|177651.1|177526.1|177646.5|177521.5|177675|177550|177645|177520|23
1721227370000|2024-07-17 14:42:50|177646.4|177521.4|177614.2|177489.2|177647.5|177522.5|177612.1|177487.1|23
1721227380000|2024-07-17 14:43:00|177613.4|177488.4|177603.7|177478.7|177613.4|177488.4|177589.3|177464.3|26
1721227390000|2024-07-17 14:43:10|177603.9|177478.9|177572.3|177447.3|177603.9|177478.9|177569.1|177444.1|30
1721227400000|2024-07-17 14:43:20|177570.1|177445.1|177541.7|177491.7|177572.8|177494.4|177540|177444.6|20
1721227410000|2024-07-17 14:43:30|177541.4|177491.4|177556.7|177506.7|177571.6|177521.6|177540.9|177490.9|27
1721227420000|2024-07-17 14:43:40|177556|177506|177557.6|177507.6|177562.4|177512.4|177554.8|177504.8|27
1721227430000|2024-07-17 14:43:50|177557.2|177507.2|177553.7|177503.7|177558.3|177508.3|177553.5|177503.5|24
1721227440000|2024-07-17 14:44:00|177553.5|177503.5|177597.9|177547.9|177597.9|177547.9|177547.8|177497.8|23
1721227450000|2024-07-17 14:44:10|177596.9|177546.9|177580.3|177530.3|177600.8|177550.8|177578.1|177528.1|22
1721227460000|2024-07-17 14:44:20|177580.9|177530.9|177585.3|177460.3|177586.8|177533.1|177543.2|177456.1|29
1721227470000|2024-07-17 14:44:30|177585.7|177460.7|177609.2|177484.2|177609.7|177484.7|177585.4|177460.4|23
1721227480000|2024-07-17 14:44:40|177610.6|177485.6|177598.5|177473.5|177610.6|177485.6|177594.7|177469.7|24
1721227490000|2024-07-17 14:44:50|177598.3|177473.3|177555.6|177505.6|177598.5|177507.4|177555.5|177466.5|14
1721227500000|2024-07-17 14:45:00|177555|177505|177592.4|177467.4|177592.4|177515.8|177549.7|177467.4|29
1721227510000|2024-07-17 14:45:10|177590.9|177465.9|177585.5|177460.5|177592.3|177467.3|177585.3|177460.3|15
1721227520000|2024-07-17 14:45:20|177585.4|177460.4|177557.8|177432.8|177585.4|177460.4|177552.5|177427.5|23
1721227530000|2024-07-17 14:45:30|177558|177433|177571.6|177521.6|177577.9|177527.9|177556.7|177431.7|18
1721227540000|2024-07-17 14:45:40|177573.6|177523.6|177589.9|177539.9|177591.6|177541.6|177571.6|177521.6|17
1721227550000|2024-07-17 14:45:50|177590|177540|177596.2|177546.2|177597.2|177547.2|177580.3|177530.3|22
1721227560000|2024-07-17 14:46:00|177596.1|177546.1|177603.4|177553.4|177635.9|177585.9|177596.1|177546.1|21
1721227570000|2024-07-17 14:46:10|177603.7|177553.7|177601.9|177551.9|177604.2|177554.2|177601.5|177551.5|21
1721227580000|2024-07-17 14:46:20|177601.8|177551.8|177594.4|177544.4|177604.1|177554.1|177589.3|177539.3|29
1721227590000|2024-07-17 14:46:30|177595.1|177545.1|177596.5|177546.5|177607.1|177557.1|177589.9|177539.9|23
1721227600000|2024-07-17 14:46:40|177596.4|177546.4|177598.9|177548.9|177601.2|177551.2|177595.7|177545.7|28
1721227610000|2024-07-17 14:46:50|177598.7|177548.7|177647.8|177522.8|177647.8|177565.3|177598.4|177522.8|14
1721227620000|2024-07-17 14:47:00|177648.5|177523.5|177638.7|177513.7|177650.3|177525.3|177638.6|177513.6|22
1721227630000|2024-07-17 14:47:10|177639|177514|177647.7|177522.7|177647.7|177522.7|177638.9|177513.9|15
1721227640000|2024-07-17 14:47:20|177647.3|177522.3|177625.8|177500.8|177649.3|177524.3|177623.5|177498.5|26
1721227650000|2024-07-17 14:47:30|177625.7|177500.7|177643.7|177518.7|177646|177521|177625.6|177500.6|22
1721227660000|2024-07-17 14:47:40|177644|177519|177622|177497|177644.1|177519.1|177619.7|177494.7|23
1721227670000|2024-07-17 14:47:50|177622.1|177497.1|177628.4|177503.4|177630.7|177505.7|177621.7|177496.7|19
1721227680000|2024-07-17 14:48:00|177628.8|177503.8|177626.1|177501.1|177628.9|177503.9|177616.3|177491.3|24
1721227690000|2024-07-17 14:48:10|177630.2|177505.2|177628.5|177503.5|177631|177506|177620|177495|17
1721227700000|2024-07-17 14:48:20|177628.4|177503.4|177612.4|177562.4|177628.4|177574|177612.4|177502.5|23
1721227710000|2024-07-17 14:48:30|177612.6|177562.6|177651.3|177526.3|177657.8|177562.7|177612.6|177524.3|25
1721227720000|2024-07-17 14:48:40|177652.5|177527.5|177665.3|177540.3|177667.1|177542.1|177651.1|177526.1|23
1721227730000|2024-07-17 14:48:50|177663.7|177538.7|177607.6|177557.6|177664|177557.6|177607.6|177519.6|10
1721227740000|2024-07-17 14:49:00|177607.5|177557.5|177623.3|177573.3|177632.7|177582.7|177607.4|177557.4|10
1721227750000|2024-07-17 14:49:10|177623|177573|177601.4|177551.4|177623|177573|177601.4|177551.4|24
1721227760000|2024-07-17 14:49:20|177601.3|177551.3|177592.1|177542.1|177609.6|177559.6|177588.6|177538.6|24
1721227770000|2024-07-17 14:49:30|177592.8|177542.8|177622|177572|177624|177574|177592.8|177542.8|25
1721227780000|2024-07-17 14:49:40|177622.2|177572.2|177573.3|177523.3|177622.2|177572.2|177571.7|177521.7|24
1721227790000|2024-07-17 14:49:50|177573.5|177523.5|177557.3|177507.3|177573.5|177523.5|177550.9|177500.9|27
1721227800000|2024-07-17 14:50:00|177559.1|177509.1|177549.2|177499.2|177564.5|177514.5|177547.5|177497.5|32
1721227810000|2024-07-17 14:50:10|177549.9|177499.9|177496.7|177446.7|177556.3|177506.3|177496.1|177446.1|28
1721227820000|2024-07-17 14:50:20|177497.6|177447.6|177496.3|177446.3|177500.2|177450.2|177468.5|177418.5|28
1721227830000|2024-07-17 14:50:30|177496.2|177446.2|177528.5|177403.5|177536.6|177446.4|177495.7|177403.3|28
1721227840000|2024-07-17 14:50:40|177528.7|177403.7|177581.9|177456.9|177587.3|177462.3|177519.7|177394.7|27
1721227850000|2024-07-17 14:50:50|177582.2|177457.2|177582.9|177457.9|177599.3|177474.3|177576.1|177451.1|31
1721227860000|2024-07-17 14:51:00|177586.6|177461.6|177549.2|177499.2|177586.6|177499.2|177539.3|177455.7|30
1721227870000|2024-07-17 14:51:10|177547.9|177497.9|177561.2|177511.2|177565.4|177515.4|177545.6|177495.6|23
1721227880000|2024-07-17 14:51:20|177558.7|177508.7|177556.2|177506.2|177559.7|177509.7|177555.2|177505.2|23
1721227890000|2024-07-17 14:51:30|177555.3|177505.3|177582.3|177532.3|177587.4|177537.4|177551.6|177501.6|22
1721227900000|2024-07-17 14:51:40|177581.4|177531.4|177579.2|177529.2|177587.5|177537.5|177574.6|177524.6|19
1721227910000|2024-07-17 14:51:50|177579.1|177529.1|177546.2|177496.2|177579.1|177529.1|177536.7|177486.7|27
1721227920000|2024-07-17 14:52:00|177547.8|177497.8|177546.1|177496.1|177548.9|177498.9|177543.7|177493.7|20
1721227930000|2024-07-17 14:52:10|177545.2|177495.2|177552.5|177502.5|177552.5|177502.5|177542.1|177492.1|20
1721227940000|2024-07-17 14:52:20|177550.9|177500.9|177622.3|177497.3|177627.2|177503|177546.8|177496.8|30
1721227950000|2024-07-17 14:52:30|177622.2|177497.2|177613.1|177488.1|177623.8|177498.8|177611.2|177486.2|21
1721227960000|2024-07-17 14:52:40|177613|177488|177614.5|177489.5|177625.1|177500.1|177613|177488|26
1721227970000|2024-07-17 14:52:50|177613.5|177488.5|177544.5|177494.5|177613.9|177501.1|177539.1|177488.2|24
1721227980000|2024-07-17 14:53:00|177543.9|177493.9|177543.1|177418.1|177545.9|177495.9|177541.7|177417.6|27
1721227990000|2024-07-17 14:53:10|177543.2|177418.2|177544.2|177419.2|177558.2|177433.2|177540.4|177415.4|31
1721228000000|2024-07-17 14:53:20|177545.9|177420.9|177512.7|177387.7|177546|177421|177512.7|177387.7|30
1721228010000|2024-07-17 14:53:30|177474.4|177424.4|177480.6|177430.6|177483.4|177433.4|177474.4|177424.4|23
1721228020000|2024-07-17 14:53:40|177480.7|177430.7|177469.2|177419.2|177482.6|177432.6|177468.3|177418.3|30
1721228030000|2024-07-17 14:53:50|177470.2|177420.2|177476.8|177426.8|177476.8|177426.8|177469|177419|14
1721228040000|2024-07-17 14:54:00|177476.7|177426.7|177484.1|177434.1|177490|177440|177476.7|177426.7|25
1721228050000|2024-07-17 14:54:10|177484.8|177434.8|177484.1|177434.1|177486.6|177436.6|177484|177434|17
1721228060000|2024-07-17 14:54:20|177483.7|177433.7|177473.8|177423.8|177483.9|177433.9|177472.2|177422.2|10
1721228070000|2024-07-17 14:54:30|177478.6|177428.6|177475|177425|177479.9|177429.9|177474.1|177424.1|22
1721228080000|2024-07-17 14:54:40|177475.1|177425.1|177501.6|177451.6|177516.2|177466.2|177475.1|177425.1|26
1721228090000|2024-07-17 14:54:50|177501.7|177451.7|177519.5|177469.5|177519.5|177469.5|177501.7|177451.7|27
1721228100000|2024-07-17 14:55:00|177521.6|177471.6|177513.6|177463.6|177522.7|177472.7|177511.9|177461.9|27
1721228110000|2024-07-17 14:55:10|177513.7|177463.7|177522.6|177472.6|177522.6|177472.6|177513.7|177463.7|23
1721228120000|2024-07-17 14:55:20|177523|177473|177513.6|177463.6|177528.8|177478.8|177513.3|177463.3|25
1721228130000|2024-07-17 14:55:30|177509.5|177459.5|177545.1|177420.1|177545.1|177459.5|177507.5|177419.3|18
1721228140000|2024-07-17 14:55:40|177545.6|177420.6|177553.9|177428.9|177553.9|177428.9|177545.2|177420.2|14
1721228150000|2024-07-17 14:55:50|177554.4|177429.4|177546.2|177421.2|177554.4|177429.4|177546|177421|14
1721228160000|2024-07-17 14:56:00|177545.8|177420.8|177549.9|177424.9|177550.9|177425.9|177543.3|177418.3|15
1721228170000|2024-07-17 14:56:10|177549.7|177424.7|177551.2|177426.2|177555.4|177430.4|177549.7|177424.7|24
1721228180000|2024-07-17 14:56:20|177551.1|177426.1|177511.7|177386.7|177551.1|177426.1|177508.1|177383.1|29
1721228190000|2024-07-17 14:56:30|177511.8|177386.8|177508.1|177383.1|177515|177390|177506.8|177381.8|25
1721228200000|2024-07-17 14:56:40|177508.8|177383.8|177497.8|177372.8|177509.3|177384.3|177496.6|177371.6|23
1721228210000|2024-07-17 14:56:50|177497.3|177372.3|177513.7|177388.7|177515.3|177390.3|177485.1|177360.1|27
1721228220000|2024-07-17 14:57:00|177514.9|177389.9|177521.3|177396.3|177521.7|177396.7|177509.3|177384.3|27
1721228230000|2024-07-17 14:57:10|177520.9|177395.9|177490.6|177365.6|177521.2|177396.2|177490.5|177365.5|21
1721228240000|2024-07-17 14:57:20|177490.9|177365.9|177494.7|177369.7|177494.9|177369.9|177490.9|177365.9|19
1721228250000|2024-07-17 14:57:30|177495.6|177370.6|177524.8|177399.8|177539.8|177432.2|177473.9|177370.6|35
1721228260000|2024-07-17 14:57:40|177524.2|177399.2|177546.5|177421.5|177546.5|177421.5|177524|177399|23
1721228270000|2024-07-17 14:57:50|177546.4|177421.4|177511.2|177386.2|177546.4|177421.4|177510.6|177385.6|21
1721228280000|2024-07-17 14:58:00|177511.7|177386.7|177529|177404|177532.3|177407.3|177511.7|177386.7|21
1721228290000|2024-07-17 14:58:10|177529.3|177404.3|177531.2|177406.2|177531.2|177406.2|177529.3|177404.3|5
1721228300000|2024-07-17 14:58:20|177531.3|177406.3|177527|177402|177531.9|177406.9|177525.3|177400.3|19
1721228310000|2024-07-17 14:58:30|177527.4|177402.4|177522.2|177397.2|177528.1|177403.1|177519.9|177394.9|23
1721228320000|2024-07-17 14:58:40|177522.3|177397.3|177508.5|177383.5|177522.3|177397.3|177507.7|177382.7|26
1721228330000|2024-07-17 14:58:50|177508.1|177383.1|177483.8|177433.8|177508.6|177433.8|177474.1|177383.1|17
1721228340000|2024-07-17 14:59:00|177484.4|177434.4|177475.2|177425.2|177484.4|177434.4|177474.7|177424.7|28
1721228350000|2024-07-17 14:59:10|177475|177425|177465.6|177415.6|177475|177425|177464.7|177414.7|23
1721228360000|2024-07-17 14:59:20|177466.1|177416.1|177449.4|177399.4|177468.2|177418.2|177444.6|177394.6|21
1721228370000|2024-07-17 14:59:30|177448.7|177398.7|177450.8|177400.8|177452.6|177402.6|177444.4|177394.4|28
1721228380000|2024-07-17 14:59:40|177451.2|177401.2|177450.9|177400.9|177461.8|177411.8|177450.3|177400.3|27
1721228390000|2024-07-17 14:59:50|177450.3|177400.3|177450.4|177400.4|177451.2|177401.2|177447.1|177397.1|31
1721228400000|2024-07-17 15:00:00|177451.2|177401.2|177448.5|177398.5|177455.8|177405.8|177445.9|177395.9|26
1721228410000|2024-07-17 15:00:10|177447.8|177397.8|177478.8|177428.8|177481.4|177431.4|177445.5|177395.5|23
1721228420000|2024-07-17 15:00:20|177480.8|177430.8|177512.4|177462.4|177515|177465|177480.2|177430.2|25
1721228430000|2024-07-17 15:00:30|177510.1|177460.1|177509.2|177459.2|177512.8|177462.8|177509.1|177459.1|20
1721228440000|2024-07-17 15:00:40|177509.3|177459.3|177524.8|177474.8|177524.8|177474.8|177506.5|177456.5|12
1721228450000|2024-07-17 15:00:50|177525|177475|177520.1|177470.1|177526.7|177476.7|177519|177469|24
1721228460000|2024-07-17 15:01:00|177555.4|177430.4|177555.6|177430.6|177559.1|177434.1|177550.3|177425.3|32
1721228470000|2024-07-17 15:01:10|177554.7|177429.7|177546.1|177421.1|177554.7|177429.7|177542.5|177417.5|26
1721228480000|2024-07-17 15:01:20|177545.4|177420.4|177499.4|177449.4|177545.4|177455.1|177498.8|177407.1|26
1721228490000|2024-07-17 15:01:30|177499.5|177449.5|177489.9|177439.9|177499.9|177449.9|177488|177438|32
1721228500000|2024-07-17 15:01:40|177489.8|177439.8|177488|177438|177494.2|177444.2|177487.4|177437.4|23
1721228510000|2024-07-17 15:01:50|177487.9|177437.9|177479.6|177429.6|177487.9|177437.9|177479|177429|21
1721228520000|2024-07-17 15:02:00|177479.8|177429.8|177458.3|177408.3|177480|177430|177450.8|177400.8|29
1721228530000|2024-07-17 15:02:10|177458.9|177408.9|177469.3|177419.3|177473|177423|177456.7|177406.7|25
1721228540000|2024-07-17 15:02:20|177471.2|177421.2|177470.3|177420.3|177473.1|177423.1|177463.1|177413.1|25
1721228550000|2024-07-17 15:02:30|177469.7|177419.7|177476|177426|177476.7|177426.7|177469.7|177419.7|15
1721228560000|2024-07-17 15:02:40|177475.4|177425.4|177475.7|177425.7|177476.3|177426.3|177474.5|177424.5|14
1721228570000|2024-07-17 15:02:50|177476.2|177426.2|177475.7|177425.7|177476.2|177426.2|177474.6|177424.6|15
1721228580000|2024-07-17 15:03:00|177473.6|177423.6|177451.2|177401.2|177474.4|177424.4|177451.2|177401.2|23
1721228590000|2024-07-17 15:03:10|177451|177401|177443.3|177393.3|177451|177401|177408.9|177358.9|24
1721228600000|2024-07-17 15:03:20|177443.2|177393.2|177507.5|177457.5|177512.9|177462.9|177443.2|177393.2|27
1721228610000|2024-07-17 15:03:30|177507.6|177457.6|177510.2|177460.2|177510.2|177460.2|177506.2|177456.2|25
1721228620000|2024-07-17 15:03:40|177513.8|177463.8|177512.5|177462.5|177514.8|177464.8|177511.7|177461.7|30
1721228630000|2024-07-17 15:03:50|177512.4|177462.4|177515.1|177465.1|177516.3|177466.3|177512.2|177462.2|21
1721228640000|2024-07-17 15:04:00|177517.2|177467.2|177516.8|177466.8|177522.1|177472.1|177516.4|177466.4|25
1721228650000|2024-07-17 15:04:10|177517.3|177467.3|177511.7|177461.7|177517.3|177467.3|177509.5|177459.5|18
1721228660000|2024-07-17 15:04:20|177511.9|177461.9|177512.7|177462.7|177515.2|177465.2|177509.3|177459.3|28
1721228670000|2024-07-17 15:04:30|177513.6|177463.6|177515|177465|177516.1|177466.1|177513|177463|21
1721228680000|2024-07-17 15:04:40|177515.5|177465.5|177515|177465|177516.5|177466.5|177514.6|177464.6|14
1721228690000|2024-07-17 15:04:50|177514.8|177464.8|177513.7|177463.7|177515.1|177465.1|177513|177463|7
1721228700000|2024-07-17 15:05:00|177513.8|177463.8|177513.2|177463.2|177513.8|177463.8|177512.8|177462.8|5
1721228710000|2024-07-17 15:05:10|177512.9|177462.9|177480.4|177430.4|177512.9|177462.9|177478.7|177428.7|21
1721228720000|2024-07-17 15:05:20|177480.3|177430.3|177533|177483|177540.5|177490.5|177480.3|177430.3|29
1721228730000|2024-07-17 15:05:30|177532.8|177482.8|177534.8|177484.8|177538|177488|177532.5|177482.5|23
1721228740000|2024-07-17 15:05:40|177550.4|177500.4|177545.3|177495.3|177563.4|177513.4|177536.8|177486.8|31
1721228750000|2024-07-17 15:05:50|177546.8|177496.8|177535.4|177485.4|177546.8|177496.8|177494.5|177444.5|31
1721228760000|2024-07-17 15:06:00|177531.4|177481.4|177542.3|177492.3|177542.6|177492.6|177528.5|177478.5|28
1721228770000|2024-07-17 15:06:10|177542.2|177492.2|177548.7|177498.7|177549.6|177499.6|177542.2|177492.2|25
1721228780000|2024-07-17 15:06:20|177549.4|177499.4|177525.8|177475.8|177549.6|177499.6|177516|177466|25
1721228790000|2024-07-17 15:06:30|177527.4|177477.4|177516.3|177466.3|177529.2|177479.2|177516.1|177466.1|22
1721228800000|2024-07-17 15:06:40|177516.4|177466.4|177533.2|177483.2|177537.3|177487.3|177514.1|177464.1|28
1721228810000|2024-07-17 15:06:50|177532.1|177482.1|177515.2|177465.2|177533.4|177483.4|177513.2|177463.2|22
1721228820000|2024-07-17 15:07:00|177512.8|177462.8|177513.2|177463.2|177514.8|177464.8|177511.8|177461.8|23
1721228830000|2024-07-17 15:07:10|177513.4|177463.4|177523.6|177473.6|177525.2|177475.2|177511.8|177461.8|28
1721228840000|2024-07-17 15:07:20|177523.1|177473.1|177520.7|177470.7|177529.6|177479.6|177520.7|177470.7|28
1721228850000|2024-07-17 15:07:30|177518.9|177468.9|177517.1|177467.1|177520.1|177470.1|177515.6|177465.6|26
1721228860000|2024-07-17 15:07:40|177517.2|177467.2|177512.2|177462.2|177517.2|177467.2|177510.2|177460.2|15
1721228870000|2024-07-17 15:07:50|177514.6|177464.6|177516.7|177466.7|177516.8|177466.8|177514.6|177464.6|15
1721228880000|2024-07-17 15:08:00|177517.4|177467.4|177534.6|177484.6|177538.4|177488.4|177517.4|177467.4|11
1721228890000|2024-07-17 15:08:10|177535.6|177485.6|177518.6|177468.6|177549.5|177499.5|177517.1|177467.1|17
1721228900000|2024-07-17 15:08:20|177518.4|177468.4|177541.3|177491.3|177549|177499|177512.7|177462.7|22
1721228910000|2024-07-17 15:08:30|177540.3|177490.3|177528.6|177478.6|177540.4|177490.4|177526.8|177476.8|18
1721228920000|2024-07-17 15:08:40|177528.3|177478.3|177567.7|177442.7|177567.7|177481.7|177526.9|177442.7|14
1721228930000|2024-07-17 15:08:50|177567.3|177442.3|177572|177447|177572.1|177447.1|177561.1|177436.1|17
1721228940000|2024-07-17 15:09:00|177571.7|177446.7|177572.6|177447.6|177573|177448|177571.4|177446.4|16
1721228950000|2024-07-17 15:09:10|177572.2|177447.2|177571.7|177446.7|177573.3|177448.3|177571.3|177446.3|17
1721228960000|2024-07-17 15:09:20|177572.5|177447.5|177564.2|177439.2|177572.5|177447.5|177563.9|177438.9|15
1721228970000|2024-07-17 15:09:30|177563.1|177438.1|177517.8|177392.8|177563.1|177438.1|177515.1|177390.1|28
1721228980000|2024-07-17 15:09:40|177519.5|177394.5|177548.4|177423.4|177557.9|177432.9|177518|177393|22
1721228990000|2024-07-17 15:09:50|177548.1|177423.1|177529.8|177404.8|177549.4|177424.4|177529.8|177404.8|18
1721229000000|2024-07-17 15:10:00|177530.2|177405.2|177586|177461|177589.2|177464.2|177530.2|177405.2|25
1721229010000|2024-07-17 15:10:10|177587.2|177462.2|177585.4|177460.4|177588|177463|177584|177459|25
1721229020000|2024-07-17 15:10:20|177593|177468|177627|177502|177628|177503|177592.4|177467.4|21
1721229030000|2024-07-17 15:10:30|177626.9|177501.9|177576.8|177526.8|177627.2|177531.3|177576.6|177487.5|17
1721229040000|2024-07-17 15:10:40|177577.3|177527.3|177579.1|177529.1|177583.1|177533.1|177574.2|177524.2|26
1721229050000|2024-07-17 15:10:50|177580|177530|177578.2|177528.2|177580|177530|177575|177525|26
1721229060000|2024-07-17 15:11:00|177578.6|177528.6|177598|177548|177600.6|177550.6|177578.6|177528.6|27
1721229070000|2024-07-17 15:11:10|177597.9|177547.9|177596.8|177546.8|177602.8|177552.8|177593|177543|29
1721229080000|2024-07-17 15:11:20|177597.8|177547.8|177618.4|177568.4|177618.9|177568.9|177597.3|177547.3|26
1721229090000|2024-07-17 15:11:30|177619.6|177569.6|177635.8|177585.8|177635.8|177585.8|177617|177567|29
1721229100000|2024-07-17 15:11:40|177635.6|177585.6|177592.5|177542.5|177635.6|177585.6|177591.9|177541.9|26
1721229110000|2024-07-17 15:11:50|177592.9|177542.9|177592.1|177542.1|177593.3|177543.3|177591.4|177541.4|29
1721229120000|2024-07-17 15:12:00|177592.5|177542.5|177581.3|177531.3|177592.5|177542.5|177577.1|177527.1|28
1721229130000|2024-07-17 15:12:10|177581.2|177531.2|177619.1|177494.1|177619.5|177531.5|177580.6|177493.3|21
1721229140000|2024-07-17 15:12:20|177619|177494|177619.6|177494.6|177620.1|177495.1|177617.4|177492.4|26
1721229150000|2024-07-17 15:12:30|177619|177494|177618.3|177493.3|177622.2|177497.2|177617.8|177492.8|30
1721229160000|2024-07-17 15:12:40|177630.1|177505.1|177661|177536|177665|177540|177630.1|177505.1|26
1721229170000|2024-07-17 15:12:50|177660.4|177535.4|177607.5|177557.5|177664.9|177574.2|177605.9|177535.1|28
1721229180000|2024-07-17 15:13:00|177607.4|177557.4|177593.9|177543.9|177607.4|177557.4|177592.3|177542.3|27
1721229190000|2024-07-17 15:13:10|177594.4|177544.4|177563.4|177513.4|177594.4|177544.4|177563.4|177513.4|25
1721229200000|2024-07-17 15:13:20|177561.2|177511.2|177606.7|177481.7|177610.8|177522.3|177561.2|177481.5|19
1721229210000|2024-07-17 15:13:30|177606.4|177481.4|177610.1|177485.1|177610.2|177485.2|177604|177479|22
1721229220000|2024-07-17 15:13:40|177610.2|177485.2|177611.3|177486.3|177628.7|177503.7|177610.2|177485.2|28
1721229230000|2024-07-17 15:13:50|177610.3|177485.3|177547|177497|177610.7|177498.1|177538.7|177478.5|26
1721229240000|2024-07-17 15:14:00|177545.4|177495.4|177545|177495|177546.7|177496.7|177539.5|177489.5|35
1721229250000|2024-07-17 15:14:10|177544.6|177494.6|177543.6|177493.6|177544.9|177494.9|177543.2|177493.2|21
1721229260000|2024-07-17 15:14:20|177543.4|177493.4|177542.8|177492.8|177546|177496|177535.5|177485.5|22
1721229270000|2024-07-17 15:14:30|177542|177492|177549.6|177499.6|177549.6|177499.6|177541.6|177491.6|20
1721229280000|2024-07-17 15:14:40|177580.8|177530.8|177578.6|177528.6|177584.7|177534.7|177578.6|177528.6|26
1721229290000|2024-07-17 15:14:50|177578.5|177528.5|177579.5|177529.5|177580.6|177530.6|177552.7|177502.7|28
1721229300000|2024-07-17 15:15:00|177579.3|177529.3|177573.9|177523.9|177581.3|177531.3|177573.9|177523.9|22
1721229310000|2024-07-17 15:15:10|177573.8|177523.8|177578|177528|177578.2|177528.2|177571.6|177521.6|23
1721229320000|2024-07-17 15:15:20|177577.9|177527.9|177557.3|177507.3|177578.1|177528.1|177557.3|177507.3|12
1721229330000|2024-07-17 15:15:30|177544.7|177494.7|177556.2|177506.2|177559.7|177509.7|177523.8|177473.8|32
1721229340000|2024-07-17 15:15:40|177555.7|177505.7|177506|177456|177556.1|177506.1|177497.3|177447.3|27
1721229350000|2024-07-17 15:15:50|177514.4|177464.4|177515.4|177465.4|177517.3|177467.3|177512.6|177462.6|24
1721229360000|2024-07-17 15:16:00|177515.3|177465.3|177515.4|177465.4|177515.7|177465.7|177507.7|177457.7|28
1721229370000|2024-07-17 15:16:10|177515.9|177465.9|177512.4|177462.4|177515.9|177465.9|177507.1|177457.1|24
1721229380000|2024-07-17 15:16:20|177512.3|177462.3|177510.4|177460.4|177515.8|177465.8|177507.8|177457.8|24
1721229390000|2024-07-17 15:16:30|177509.8|177459.8|177511.9|177461.9|177514.3|177464.3|177508|177458|21
1721229400000|2024-07-17 15:16:40|177512.5|177462.5|177515.1|177465.1|177515.4|177465.4|177512.4|177462.4|10
1721229410000|2024-07-17 15:16:50|177515.4|177465.4|177517.1|177467.1|177517.8|177467.8|177515.4|177465.4|12
1721229420000|2024-07-17 15:17:00|177517|177467|177515.5|177465.5|177517|177467|177514.5|177464.5|14
1721229430000|2024-07-17 15:17:10|177515.4|177465.4|177519|177469|177519.6|177469.6|177503.8|177453.8|17
1721229440000|2024-07-17 15:17:20|177519.4|177469.4|177515.6|177465.6|177521.6|177471.6|177514.7|177464.7|19
1721229450000|2024-07-17 15:17:30|177516.9|177466.9|177501.2|177451.2|177516.9|177466.9|177501.2|177451.2|16
1721229460000|2024-07-17 15:17:40|177501.3|177451.3|177507.3|177457.3|177509.1|177459.1|177501.3|177451.3|21
1721229470000|2024-07-17 15:17:50|177507.4|177457.4|177492.2|177442.2|177507.4|177457.4|177492.2|177442.2|19
1721229480000|2024-07-17 15:18:00|177490.3|177440.3|177534.7|177409.7|177535.5|177450.3|177478.7|177401.2|34
1721229490000|2024-07-17 15:18:10|177534.6|177409.6|177533.6|177408.6|177534.6|177409.6|177531.7|177406.7|24
1721229500000|2024-07-17 15:18:20|177533.5|177408.5|177492.9|177442.9|177533.5|177450.7|177479.9|177408.2|24
1721229510000|2024-07-17 15:18:30|177493|177443|177529.5|177404.5|177531.5|177444.7|177492.2|177393.6|27
1721229520000|2024-07-17 15:18:40|177529.4|177404.4|177453.6|177403.6|177531.2|177435.2|177452.4|177402.4|19
1721229530000|2024-07-17 15:18:50|177453.7|177403.7|177492.2|177367.2|177495.3|177403.7|177453.7|177364.5|20
1721229540000|2024-07-17 15:19:00|177492.5|177367.5|177490.2|177365.2|177492.9|177367.9|177490|177365|22
1721229550000|2024-07-17 15:19:10|177427.1|177377.1|177414.5|177364.5|177427.1|177377.1|177414.5|177364.5|18
1721229560000|2024-07-17 15:19:20|177413.5|177363.5|177412.8|177362.8|177414.7|177364.7|177410.7|177360.7|16
1721229570000|2024-07-17 15:19:30|177410.7|177360.7|177392.3|177342.3|177410.7|177360.7|177389.7|177339.7|30
1721229580000|2024-07-17 15:19:40|177430.3|177305.3|177362.9|177312.9|177439.6|177344.9|177358.3|177304.9|25
1721229590000|2024-07-17 15:19:50|177363|177313|177366.7|177316.7|177366.7|177316.7|177357.9|177307.9|28
1721229600000|2024-07-17 15:20:00|177363.6|177313.6|177405.4|177355.4|177410.5|177360.5|177363.6|177313.6|18
1721229610000|2024-07-17 15:20:10|177404.3|177354.3|177393.1|177343.1|177406.1|177356.1|177392.4|177342.4|26
1721229620000|2024-07-17 15:20:20|177393|177343|177449.8|177399.8|177450.6|177400.6|177392.1|177342.1|29
1721229630000|2024-07-17 15:20:30|177450|177400|177419.6|177369.6|177450|177400|177416.5|177366.5|21
1721229640000|2024-07-17 15:20:40|177425.2|177375.2|177421.8|177371.8|177425.2|177375.2|177420.4|177370.4|18
1721229650000|2024-07-17 15:20:50|177420.4|177370.4|177424|177374|177424.7|177374.7|177420.4|177370.4|17
1721229660000|2024-07-17 15:21:00|177423.8|177373.8|177423|177373|177424.9|177374.9|177420.8|177370.8|20
1721229670000|2024-07-17 15:21:10|177422.2|177372.2|177423.5|177373.5|177445|177395|177421.6|177371.6|16
1721229680000|2024-07-17 15:21:20|177423.6|177373.6|177425.4|177375.4|177426.1|177376.1|177423.4|177373.4|15
1721229690000|2024-07-17 15:21:30|177424.4|177374.4|177423.9|177373.9|177425|177375|177422.6|177372.6|11
1721229700000|2024-07-17 15:21:40|177424.5|177374.5|177431.2|177381.2|177436.8|177386.8|177423.4|177373.4|23
1721229710000|2024-07-17 15:21:50|177430.1|177380.1|177430.6|177380.6|177443.7|177393.7|177430.1|177380.1|19
1721229720000|2024-07-17 15:22:00|177431.9|177381.9|177426.7|177376.7|177432|177382|177426.6|177376.6|25
1721229730000|2024-07-17 15:22:10|177427.3|177377.3|177425.4|177375.4|177427.8|177377.8|177406.4|177356.4|24
1721229740000|2024-07-17 15:22:20|177425.6|177375.6|177426.2|177376.2|177426.2|177376.2|177424.9|177374.9|9
1721229750000|2024-07-17 15:22:30|177427.3|177377.3|177452.8|177402.8|177454|177404|177427.3|177377.3|15
1721229760000|2024-07-17 15:22:40|177435.5|177385.5|177418.1|177368.1|177440.8|177390.8|177410|177360|28
1721229770000|2024-07-17 15:22:50|177420.6|177370.6|177393.3|177343.3|177420.6|177370.6|177392|177342|24
1721229780000|2024-07-17 15:23:00|177393.1|177343.1|177396.7|177346.7|177404.6|177354.6|177393.1|177343.1|28
1721229790000|2024-07-17 15:23:10|177396.4|177346.4|177391.5|177341.5|177398.1|177348.1|177391.1|177341.1|20
1721229800000|2024-07-17 15:23:20|177390.3|177340.3|177355.5|177305.5|177392.5|177342.5|177352.9|177302.9|17
1721229810000|2024-07-17 15:23:30|177355.4|177305.4|177358.1|177308.1|177358.8|177308.8|177355.4|177305.4|7
1721229820000|2024-07-17 15:23:40|177357.9|177307.9|177357.6|177307.6|177357.9|177307.9|177357|177307|6
1721229830000|2024-07-17 15:23:50|177357.1|177307.1|177356.3|177306.3|177357.1|177307.1|177356.3|177306.3|2
1721229840000|2024-07-17 15:24:00|177356.9|177306.9|177354.1|177304.1|177357.7|177307.7|177343.9|177293.9|21
1721229850000|2024-07-17 15:24:10|177355|177305|177356.4|177306.4|177358.6|177308.6|177354.7|177304.7|21
1721229860000|2024-07-17 15:24:20|177356.5|177306.5|177424|177299|177424.9|177336.4|177356.3|177298.4|21
1721229870000|2024-07-17 15:24:30|177423.7|177298.7|177414.9|177289.9|177423.9|177298.9|177414.9|177289.9|16
1721229880000|2024-07-17 15:24:40|177412.6|177287.6|177346.5|177296.5|177412.6|177301.6|177341.1|177287.6|18
1721229890000|2024-07-17 15:24:50|177348.3|177298.3|177339.6|177289.6|177350.9|177300.9|177338.9|177288.9|14
1721229900000|2024-07-17 15:25:00|177339.8|177289.8|177347.2|177297.2|177347.2|177297.2|177339.6|177289.6|16
1721229910000|2024-07-17 15:25:10|177347|177297|177387.8|177262.8|177395.3|177297.6|177346.9|177262.8|13
1721229920000|2024-07-17 15:25:20|177387.6|177262.6|177410.9|177285.9|177416.9|177291.9|177386.4|177261.4|19
1721229930000|2024-07-17 15:25:30|177410.1|177285.1|177403.5|177278.5|177410.1|177285.1|177402.6|177277.6|14
1721229940000|2024-07-17 15:25:40|177403.6|177278.6|177403.4|177278.4|177404.5|177279.5|177403.3|177278.3|14
1721229950000|2024-07-17 15:25:50|177416.2|177291.2|177424.8|177374.8|177425.4|177375.4|177414.7|177289.7|13
1721229960000|2024-07-17 15:26:00|177433.5|177383.5|177457.7|177332.7|177460.1|177392.6|177422.1|177331.5|23
1721229970000|2024-07-17 15:26:10|177419.6|177369.6|177420.5|177370.5|177421.1|177371.1|177418.9|177368.9|11
1721229980000|2024-07-17 15:26:20|177420.6|177370.6|177423.4|177373.4|177423.6|177373.6|177420.6|177370.6|14
1721229990000|2024-07-17 15:26:30|177422.4|177372.4|177418.3|177368.3|177422.4|177372.4|177415.6|177365.6|11
1721230000000|2024-07-17 15:26:40|177417.5|177367.5|177417.4|177367.4|177419.2|177369.2|177417.4|177367.4|6
1721230010000|2024-07-17 15:26:50|177418|177368|177436.6|177386.6|177439|177389|177418|177368|8
1721230020000|2024-07-17 15:27:00|177436.7|177386.7|177418.6|177368.6|177449.5|177399.5|177416.3|177366.3|22
1721230030000|2024-07-17 15:27:10|177418|177368|177399.1|177349.1|177419.6|177369.6|177399.1|177349.1|19
1721230040000|2024-07-17 15:27:20|177399.2|177349.2|177424.4|177374.4|177429|177379|177399.2|177349.2|21
1721230050000|2024-07-17 15:27:30|177424.8|177374.8|177410|177360|177425.4|177375.4|177407.2|177357.2|14
1721230060000|2024-07-17 15:27:40|177409.8|177359.8|177414.7|177364.7|177414.9|177364.9|177409.4|177359.4|14
1721230070000|2024-07-17 15:27:50|177414.6|177364.6|177413.9|177363.9|177414.6|177364.6|177413.9|177363.9|4
1721230080000|2024-07-17 15:28:00|177409.8|177359.8|177406.3|177356.3|177415.4|177365.4|177385.5|177335.5|24
1721230090000|2024-07-17 15:28:10|177406.7|177356.7|177405|177355|177411.5|177361.5|177403.2|177353.2|24
1721230100000|2024-07-17 15:28:20|177404.8|177354.8|177447.1|177322.1|177447.1|177354.8|177389.4|177316.5|27
1721230110000|2024-07-17 15:28:30|177447.8|177322.8|177451.2|177326.2|177451.3|177326.3|177445.7|177320.7|19
1721230120000|2024-07-17 15:28:40|177450.3|177325.3|177448.4|177323.4|177450.7|177325.7|177447.6|177322.6|12
1721230130000|2024-07-17 15:28:50|177448.5|177323.5|177453.2|177328.2|177453.4|177328.4|177448.4|177323.4|13
1721230140000|2024-07-17 15:29:00|177453.1|177328.1|177450.6|177325.6|177453.1|177328.1|177449.2|177324.2|15
1721230150000|2024-07-17 15:29:10|177450.4|177325.4|177344|177294|177450.4|177353.9|177340|177290|26
1721230160000|2024-07-17 15:29:20|177343.6|177293.6|177345.8|177295.8|177345.8|177295.8|177342.9|177292.9|6
1721230170000|2024-07-17 15:29:30|177346|177296|177342.1|177292.1|177347.8|177297.8|177340.2|177290.2|13
1721230180000|2024-07-17 15:29:40|177340.2|177290.2|177357.8|177307.8|177358.9|177308.9|177340.2|177290.2|15
1721230190000|2024-07-17 15:29:50|177356.6|177306.6|177358.2|177308.2|177358.3|177308.3|177356.6|177306.6|8
1721230200000|2024-07-17 15:30:00|177359.2|177309.2|177363.3|177313.3|177365.3|177315.3|177359.2|177309.2|31
1721230210000|2024-07-17 15:30:10|177364.2|177314.2|177367.4|177317.4|177370.1|177320.1|177363.4|177313.4|24
1721230220000|2024-07-17 15:30:20|177361.7|177311.7|177389.1|177339.1|177392.7|177342.7|177361.7|177311.7|16
1721230230000|2024-07-17 15:30:30|177389.9|177339.9|177448|177323|177450.1|177344.4|177389.9|177321.6|18
1721230240000|2024-07-17 15:30:40|177447.8|177322.8|177502.8|177377.8|177510.1|177385.1|177447.8|177322.8|27
1721230250000|2024-07-17 15:30:50|177502.5|177377.5|177459.8|177409.8|177508.9|177417.5|177458.8|177377.1|21
1721230260000|2024-07-17 15:31:00|177460.3|177410.3|177511.2|177461.2|177516.7|177466.7|177460.3|177410.3|31
1721230270000|2024-07-17 15:31:10|177511|177461|177485.5|177435.5|177511.4|177461.4|177485.4|177435.4|21
1721230280000|2024-07-17 15:31:20|177483.3|177433.3|177508.5|177458.5|177509.1|177459.1|177483.3|177433.3|18
1721230290000|2024-07-17 15:31:30|177508|177458|177518.4|177468.4|177519.9|177469.9|177508|177458|19
1721230300000|2024-07-17 15:31:40|177519|177469|177510.9|177460.9|177519|177469|177500.3|177450.3|29
1721230310000|2024-07-17 15:31:50|177510.3|177460.3|177507.1|177457.1|177510.4|177460.4|177506.8|177456.8|23
1721230320000|2024-07-17 15:32:00|177507.2|177457.2|177499.4|177449.4|177515.8|177465.8|177494.1|177444.1|25
1721230330000|2024-07-17 15:32:10|177499|177449|177532.7|177482.7|177541.6|177491.6|177496.5|177446.5|27
1721230340000|2024-07-17 15:32:20|177532.8|177482.8|177536.1|177486.1|177536.8|177486.8|177529.8|177479.8|13
1721230350000|2024-07-17 15:32:30|177536.2|177486.2|177533.9|177483.9|177536.6|177486.6|177533.8|177483.8|14
1721230360000|2024-07-17 15:32:40|177534|177484|177536|177486|177537.5|177487.5|177534|177484|13
1721230370000|2024-07-17 15:32:50|177536.6|177486.6|177536.2|177486.2|177536.8|177486.8|177536|177486|12
1721230380000|2024-07-17 15:33:00|177536|177486|177544.4|177494.4|177547.1|177497.1|177511.7|177461.7|30
1721230390000|2024-07-17 15:33:10|177545.1|177495.1|177550.4|177500.4|177551.5|177501.5|177542.6|177492.6|26
1721230400000|2024-07-17 15:33:20|177549.8|177499.8|177518.2|177468.2|177549.8|177499.8|177516.9|177466.9|13
1721230410000|2024-07-17 15:33:30|177518.3|177468.3|177516.6|177466.6|177518.7|177468.7|177516.1|177466.1|24
1721230420000|2024-07-17 15:33:40|177516.4|177466.4|177518.7|177468.7|177521.2|177471.2|177513.7|177463.7|25
1721230430000|2024-07-17 15:33:50|177518.2|177468.2|177520.3|177470.3|177520.3|177470.3|177517.7|177467.7|13
1721230440000|2024-07-17 15:34:00|177519.4|177469.4|177529.5|177479.5|177529.8|177479.8|177517.3|177467.3|25
1721230450000|2024-07-17 15:34:10|177529.4|177479.4|177519.2|177469.2|177529.5|177479.5|177518.9|177468.9|22
1721230460000|2024-07-17 15:34:20|177516.6|177466.6|177552.7|177502.7|177557.1|177507.1|177516.6|177466.6|18
1721230470000|2024-07-17 15:34:30|177552.1|177502.1|177556.2|177506.2|177561|177511|177548.8|177498.8|19
1721230480000|2024-07-17 15:34:40|177553.8|177503.8|177554.1|177504.1|177554.7|177504.7|177549|177499|28
1721230490000|2024-07-17 15:34:50|177554|177504|177546.4|177496.4|177554|177504|177540.9|177490.9|26
1721230500000|2024-07-17 15:35:00|177542.7|177492.7|177539.1|177489.1|177542.7|177492.7|177539.1|177489.1|15
1721230510000|2024-07-17 15:35:10|177538.9|177488.9|177539.5|177489.5|177539.7|177489.7|177538.9|177488.9|5
1721230520000|2024-07-17 15:35:20|177539.4|177489.4|177542.5|177492.5|177547|177497|177539.3|177489.3|18
1721230530000|2024-07-17 15:35:30|177541.9|177491.9|177520.4|177470.4|177542.4|177492.4|177517|177467|18
1721230540000|2024-07-17 15:35:40|177520.3|177470.3|177557.9|177432.9|177563.7|177470.3|177519.1|177431.9|16
1721230550000|2024-07-17 15:35:50|177557.8|177432.8|177560.2|177435.2|177560.3|177435.3|177557.8|177432.8|13
1721230560000|2024-07-17 15:36:00|177560.4|177435.4|177578.9|177453.9|177580.3|177455.3|177560.4|177435.4|26
1721230570000|2024-07-17 15:36:10|177578.1|177453.1|177551.6|177501.6|177591.7|177501.7|177551.6|177452.4|23
1721230580000|2024-07-17 15:36:20|177551.9|177501.9|177595.3|177470.3|177605.1|177517.2|177551.5|177470.3|20
1721230590000|2024-07-17 15:36:30|177598.3|177473.3|177597.1|177472.1|177599.7|177474.7|177592|177467|10
1721230600000|2024-07-17 15:36:40|177597|177472|177595.1|177470.1|177597.4|177472.4|177594.9|177469.9|9
1721230610000|2024-07-17 15:36:50|177596.7|177471.7|177596.3|177471.3|177597.4|177472.4|177595.8|177470.8|13
1721230620000|2024-07-17 15:37:00|177596.7|177471.7|177585.3|177460.3|177596.7|177471.7|177584.2|177459.2|17
1721230630000|2024-07-17 15:37:10|177585.2|177460.2|177587.3|177462.3|177587.3|177462.3|177584.4|177459.4|6
1721230640000|2024-07-17 15:37:20|177587.2|177462.2|177589|177464|177589.9|177464.9|177586.5|177461.5|11
1721230650000|2024-07-17 15:37:30|177589.5|177464.5|177552.6|177502.6|177589.5|177503.6|177551.4|177464.5|14
1721230660000|2024-07-17 15:37:40|177552.9|177502.9|177561.8|177511.8|177563.4|177513.4|177552.9|177502.9|13
1721230670000|2024-07-17 15:37:50|177563.4|177513.4|177537.6|177487.6|177563.5|177513.5|177537.6|177487.6|17
1721230680000|2024-07-17 15:38:00|177537.2|177487.2|177583.5|177533.5|177585.8|177535.8|177525.6|177475.6|20
1721230690000|2024-07-17 15:38:10|177584.1|177534.1|177578.2|177528.2|177584.2|177534.2|177576.9|177526.9|18
1721230700000|2024-07-17 15:38:20|177579|177529|177551.7|177501.7|177579.8|177529.8|177551.7|177501.7|19
1721230710000|2024-07-17 15:38:30|177552.1|177502.1|177553.9|177503.9|177561|177511|177552.1|177502.1|20
1721230720000|2024-07-17 15:38:40|177555.1|177505.1|177584.2|177534.2|177586.2|177536.2|177555.1|177505.1|20
1721230730000|2024-07-17 15:38:50|177584.3|177534.3|177591.6|177541.6|177591.6|177541.6|177580.7|177530.7|11
1721230740000|2024-07-17 15:39:00|177608.2|177558.2|177610.5|177560.5|177616.3|177566.3|177603.8|177553.8|29
1721230750000|2024-07-17 15:39:10|177610.4|177560.4|177610.2|177560.2|177612.5|177562.5|177608.8|177558.8|18
1721230760000|2024-07-17 15:39:20|177610|177560|177606.1|177556.1|177610|177560|177606.1|177556.1|8
1721230770000|2024-07-17 15:39:30|177597.2|177547.2|177611.6|177561.6|177612.2|177562.2|177597.2|177547.2|16
1721230780000|2024-07-17 15:39:40|177611.5|177561.5|177613.9|177563.9|177615.3|177565.3|177610.6|177560.6|15
1721230790000|2024-07-17 15:39:50|177613.5|177563.5|177612.8|177562.8|177613.8|177563.8|177612.8|177562.8|6
1721230800000|2024-07-17 15:40:00|177613|177563|177613.1|177563.1|177617.1|177567.1|177612.3|177562.3|11
1721230810000|2024-07-17 15:40:10|177613.5|177563.5|177624.2|177574.2|177624.2|177574.2|177613.5|177563.5|15
1721230820000|2024-07-17 15:40:20|177624.7|177574.7|177644.3|177594.3|177651.8|177601.8|177624.3|177574.3|21
1721230830000|2024-07-17 15:40:30|177642.2|177592.2|177646.2|177596.2|177651.4|177601.4|177642.2|177592.2|16
1721230840000|2024-07-17 15:40:40|177645.7|177595.7|177683.3|177558.3|177686.2|177600.2|177645.6|177557.1|17
1721230850000|2024-07-17 15:40:50|177680.3|177555.3|177600|177550|177680.3|177555.3|177597.3|177547.3|17
1721230860000|2024-07-17 15:41:00|177600.3|177550.3|177588.8|177538.8|177601.3|177551.3|177588.1|177538.1|20
1721230870000|2024-07-17 15:41:10|177587.1|177537.1|177619.5|177494.5|177619.5|177537.1|177583.1|177492.4|16
1721230880000|2024-07-17 15:41:20|177620|177495|177620.8|177495.8|177624.3|177499.3|177619.6|177494.6|13
1721230890000|2024-07-17 15:41:30|177622.2|177497.2|177641.4|177591.4|177645.1|177595.1|177622.2|177497.2|30
1721230900000|2024-07-17 15:41:40|177639.8|177589.8|177635|177585|177639.8|177589.8|177624.7|177574.7|25
1721230910000|2024-07-17 15:41:50|177632.9|177582.9|177633.3|177583.3|177633.9|177583.9|177627.5|177577.5|25
1721230920000|2024-07-17 15:42:00|177635.6|177585.6|177614.6|177564.6|177635.6|177585.6|177612.4|177562.4|27
1721230930000|2024-07-17 15:42:10|177614.9|177564.9|177620.8|177570.8|177620.8|177570.8|177613.7|177563.7|18
1721230940000|2024-07-17 15:42:20|177620|177570|177640.2|177590.2|177644.1|177594.1|177618.2|177568.2|22
1721230950000|2024-07-17 15:42:30|177640.7|177590.7|177615|177565|177640.7|177590.7|177615|177565|14
1721230960000|2024-07-17 15:42:40|177616.7|177566.7|177647.3|177522.3|177649.6|177566.7|177608.8|177522.3|20
1721230970000|2024-07-17 15:42:50|177597.7|177547.7|177610.9|177560.9|177645.4|177563.9|177596.6|177510|24
1721230980000|2024-07-17 15:43:00|177614.6|177564.6|177599.7|177549.7|177614.6|177564.6|177599.7|177549.7|25
1721230990000|2024-07-17 15:43:10|177598.7|177548.7|177579.7|177529.7|177601|177551|177579.7|177529.7|22
1721231000000|2024-07-17 15:43:20|177580.2|177530.2|177591.2|177541.2|177592.5|177542.5|177579.9|177529.9|22
1721231010000|2024-07-17 15:43:30|177590.5|177540.5|177590.3|177540.3|177591.6|177541.6|177590.3|177540.3|13
1721231020000|2024-07-17 15:43:40|177590.6|177540.6|177663.9|177538.9|177664|177572.7|177590.6|177538.9|23
1721231030000|2024-07-17 15:43:50|177663.8|177538.8|177678.1|177553.1|177678.9|177553.9|177663.8|177538.8|25
1721231040000|2024-07-17 15:44:00|177677.4|177552.4|177675.8|177550.8|177678.4|177553.4|177668.7|177543.7|22
1721231050000|2024-07-17 15:44:10|177674.7|177549.7|177671|177546|177675.4|177550.4|177671|177546|7
1721231060000|2024-07-17 15:44:20|177670.4|177545.4|177674.1|177549.1|177674.1|177549.1|177663.2|177538.2|13
1721231070000|2024-07-17 15:44:30|177674.3|177549.3|177677|177552|177677.7|177552.7|177673.5|177548.5|12
1721231080000|2024-07-17 15:44:40|177674.6|177549.6|177616.7|177566.7|177674.6|177568.2|177616.5|177523.1|24
1721231090000|2024-07-17 15:44:50|177617.6|177567.6|177626|177576|177626.6|177576.6|177614.1|177564.1|14
1721231100000|2024-07-17 15:45:00|177625.7|177575.7|177636|177586|177636.6|177586.6|177625.2|177575.2|18
1721231110000|2024-07-17 15:45:10|177635.6|177585.6|177637.8|177587.8|177638.5|177588.5|177635.6|177585.6|11
1721231120000|2024-07-17 15:45:20|177637.7|177587.7|177619.6|177569.6|177638.2|177588.2|177618|177568|16
1721231130000|2024-07-17 15:45:30|177619.1|177569.1|177649.1|177599.1|177649.1|177599.1|177614.4|177564.4|8
1721231140000|2024-07-17 15:45:40|177646.3|177596.3|177645.7|177595.7|177646.4|177596.4|177644.6|177594.6|18
1721231150000|2024-07-17 15:45:50|177645.1|177595.1|177645.5|177595.5|177645.5|177595.5|177643.4|177593.4|4
1721231160000|2024-07-17 15:46:00|177646.1|177596.1|177642.5|177592.5|177646.1|177596.1|177639.4|177589.4|18
1721231170000|2024-07-17 15:46:10|177642.6|177592.6|177644.1|177594.1|177645.5|177595.5|177640.3|177590.3|17
1721231180000|2024-07-17 15:46:20|177644.5|177594.5|177647.9|177597.9|177649.3|177599.3|177644.5|177594.5|17
1721231190000|2024-07-17 15:46:30|177648.2|177598.2|177649.3|177599.3|177650.4|177600.4|177648.2|177598.2|12
1721231200000|2024-07-17 15:46:40|177649.9|177599.9|177650|177600|177650.4|177600.4|177649.6|177599.6|6
1721231210000|2024-07-17 15:46:50|177650.3|177600.3|177670.5|177620.5|177670.8|177620.8|177650.3|177600.3|22
1721231220000|2024-07-17 15:47:00|177670.4|177620.4|177669.4|177619.4|177670.4|177620.4|177668|177618|13
1721231230000|2024-07-17 15:47:10|177668.6|177618.6|177665.8|177615.8|177669.7|177619.7|177665.7|177615.7|14
1721231240000|2024-07-17 15:47:20|177666.6|177616.6|177646.7|177596.7|177666.6|177616.6|177645.8|177595.8|20
1721231250000|2024-07-17 15:47:30|177646.6|177596.6|177646.8|177596.8|177647.2|177597.2|177646.4|177596.4|10
1721231260000|2024-07-17 15:47:40|177646.7|177596.7|177635.6|177585.6|177646.7|177596.7|177624.3|177574.3|23
1721231270000|2024-07-17 15:47:50|177635.5|177585.5|177633.1|177583.1|177639|177589|177633.1|177583.1|17
1721231280000|2024-07-17 15:48:00|177632.6|177582.6|177644.3|177594.3|177649.1|177599.1|177632.6|177582.6|19
1721231290000|2024-07-17 15:48:10|177644.5|177594.5|177652.7|177602.7|177658.3|177608.3|177644.5|177594.5|20
1721231300000|2024-07-17 15:48:20|177651.8|177601.8|177647.4|177597.4|177651.9|177601.9|177647.3|177597.3|11
1721231310000|2024-07-17 15:48:30|177647.3|177597.3|177643.8|177593.8|177647.3|177597.3|177642.2|177592.2|16
1721231320000|2024-07-17 15:48:40|177641.8|177591.8|177648.9|177598.9|177649.4|177599.4|177641.8|177591.8|15
1721231330000|2024-07-17 15:48:50|177649|177599|177648.5|177598.5|177649|177599|177648|177598|8
1721231340000|2024-07-17 15:49:00|177648.8|177598.8|177634.3|177584.3|177648.8|177598.8|177633.6|177583.6|19
1721231350000|2024-07-17 15:49:10|177634.4|177584.4|177632.1|177582.1|177634.6|177584.6|177630.4|177580.4|15
1721231360000|2024-07-17 15:49:20|177631|177581|177610.4|177560.4|177631|177581|177609.2|177559.2|15
1721231370000|2024-07-17 15:49:30|177610.8|177560.8|177639|177589|177639.2|177589.2|177610.2|177560.2|26
1721231380000|2024-07-17 15:49:40|177639.1|177589.1|177634|177584|177639.2|177589.2|177634|177584|13
1721231390000|2024-07-17 15:49:50|177632.4|177582.4|177637.8|177587.8|177638|177588|177623.6|177573.6|15
1721231400000|2024-07-17 15:50:00|177638.2|177588.2|177642.2|177592.2|177652|177602|177638|177588|21
1721231410000|2024-07-17 15:50:10|177643.5|177593.5|177637.3|177587.3|177643.5|177593.5|177637.3|177587.3|18
1721231420000|2024-07-17 15:50:20|177637.7|177587.7|177666.8|177541.8|177672.1|177587.9|177633.1|177541.8|18
1721231430000|2024-07-17 15:50:30|177664.9|177539.9|177654.8|177529.8|177666.7|177541.7|177651.8|177526.8|26
1721231440000|2024-07-17 15:50:40|177653.6|177528.6|177647.4|177597.4|177655.6|177598.5|177613.9|177527.9|26
1721231450000|2024-07-17 15:50:50|177647|177597|177642.7|177592.7|177647|177597|177641.8|177591.8|19
1721231460000|2024-07-17 15:51:00|177645.6|177595.6|177699.9|177574.9|177710.3|177620.8|177645.6|177574.9|24
1721231470000|2024-07-17 15:51:10|177698.1|177573.1|177676.3|177551.3|177699|177574|177676.3|177551.3|27
1721231480000|2024-07-17 15:51:20|177676.8|177551.8|177637.4|177587.4|177676.8|177587.4|177632.5|177543.8|16
1721231490000|2024-07-17 15:51:30|177638.6|177588.6|177647.4|177597.4|177656.6|177606.6|177637.2|177587.2|13
1721231500000|2024-07-17 15:51:40|177647|177597|177640.9|177590.9|177649.4|177599.4|177640.8|177590.8|14
1721231510000|2024-07-17 15:51:50|177641.3|177591.3|177640.7|177590.7|177642.6|177592.6|177640.2|177590.2|8
1721231520000|2024-07-17 15:52:00|177640.6|177590.6|177666.1|177616.1|177666.5|177616.5|177640.6|177590.6|15
1721231530000|2024-07-17 15:52:10|177664.4|177614.4|177658.9|177608.9|177664.4|177614.4|177658.8|177608.8|26
1721231540000|2024-07-17 15:52:20|177659.4|177609.4|177678.4|177628.4|177691.7|177641.7|177658.1|177608.1|20
1721231550000|2024-07-17 15:52:30|177678.3|177628.3|177681.8|177631.8|177682.1|177632.1|177676|177626|19
1721231560000|2024-07-17 15:52:40|177679.1|177629.1|177713.1|177588.1|177713.1|177632.8|177675.4|177588.1|24
1721231570000|2024-07-17 15:52:50|177713.2|177588.2|177712.5|177587.5|177716.4|177591.4|177712.3|177587.3|20
1721231580000|2024-07-17 15:53:00|177712.6|177587.6|177714.8|177589.8|177714.8|177589.8|177711.2|177586.2|12
1721231590000|2024-07-17 15:53:10|177713.3|177588.3|177719.8|177594.8|177720.4|177595.4|177713.3|177588.3|14
1721231600000|2024-07-17 15:53:20|177721.1|177596.1|177712.8|177587.8|177721.1|177596.1|177710.6|177585.6|20
1721231610000|2024-07-17 15:53:30|177712.9|177587.9|177719.3|177594.3|177720.4|177595.4|177712.9|177587.9|16
1721231620000|2024-07-17 15:53:40|177719.4|177594.4|177720.6|177595.6|177721|177596|177718.8|177593.8|11
1721231630000|2024-07-17 15:53:50|177721.3|177596.3|177706.1|177656.1|177721.5|177657.3|177701.4|177596|12
1721231640000|2024-07-17 15:54:00|177706.5|177656.5|177710.3|177660.3|177711.4|177661.4|177704.7|177654.7|20
1721231650000|2024-07-17 15:54:10|177710.2|177660.2|177702.1|177652.1|177710.2|177660.2|177699|177649|18
1721231660000|2024-07-17 15:54:20|177701.2|177651.2|177700.1|177650.1|177701.7|177651.7|177699.9|177649.9|11
1721231670000|2024-07-17 15:54:30|177700|177650|177695.2|177645.2|177700.1|177650.1|177695.2|177645.2|18
1721231680000|2024-07-17 15:54:40|177695.1|177645.1|177695.8|177645.8|177696.6|177646.6|177691.2|177641.2|13
1721231690000|2024-07-17 15:54:50|177696.2|177646.2|177698|177648|177698|177648|177695.8|177645.8|18
1721231700000|2024-07-17 15:55:00|177698.3|177648.3|177696|177646|177712.5|177662.5|177693.9|177643.9|28
1721231710000|2024-07-17 15:55:10|177695.9|177645.9|177695.5|177645.5|177695.9|177645.9|177694.6|177644.6|12
1721231720000|2024-07-17 15:55:20|177695.7|177645.7|177686.9|177636.9|177696.4|177646.4|177686.6|177636.6|16
1721231730000|2024-07-17 15:55:30|177687.4|177637.4|177670.4|177620.4|177687.4|177637.4|177668.4|177618.4|18
1721231740000|2024-07-17 15:55:40|177670.3|177620.3|177663.4|177613.4|177673.1|177623.1|177660.9|177610.9|23
1721231750000|2024-07-17 15:55:50|177662.8|177612.8|177659.9|177609.9|177662.8|177612.8|177659.9|177609.9|13
1721231760000|2024-07-17 15:56:00|177660.3|177610.3|177646.4|177596.4|177660.3|177610.3|177634.4|177584.4|22
1721231770000|2024-07-17 15:56:10|177646.8|177596.8|177650.9|177600.9|177651.5|177601.5|177646.7|177596.7|21
1721231780000|2024-07-17 15:56:20|177650|177600|177651.8|177601.8|177652|177602|177639.2|177589.2|15
1721231790000|2024-07-17 15:56:30|177651.7|177601.7|177657.4|177607.4|177658.4|177608.4|177651.7|177601.7|12
1721231800000|2024-07-17 15:56:40|177694.7|177569.7|177646.7|177596.7|177694.9|177606.8|177646.6|177569.5|20
1721231810000|2024-07-17 15:56:50|177646.1|177596.1|177649.5|177599.5|177658.1|177608.1|177645.9|177595.9|24
1721231820000|2024-07-17 15:57:00|177649.4|177599.4|177645.2|177595.2|177649.5|177599.5|177644.8|177594.8|10
1721231830000|2024-07-17 15:57:10|177645.3|177595.3|177646.3|177596.3|177646.6|177596.6|177644.8|177594.8|10
1721231840000|2024-07-17 15:57:20|177646.6|177596.6|177646.5|177596.5|177646.8|177596.8|177646.3|177596.3|6
1721231850000|2024-07-17 15:57:30|177646.4|177596.4|177668.3|177618.3|177668.3|177618.3|177646.4|177596.4|11
1721231860000|2024-07-17 15:57:40|177669.8|177619.8|177665.4|177615.4|177671.4|177621.4|177664.1|177614.1|15
1721231870000|2024-07-17 15:57:50|177664.6|177614.6|177661.6|177611.6|177664.6|177614.6|177661.3|177611.3|14
1721231880000|2024-07-17 15:58:00|177662.1|177612.1|177637.7|177587.7|177663.5|177613.5|177637.3|177587.3|19
1721231890000|2024-07-17 15:58:10|177639.5|177589.5|177626.9|177576.9|177639.5|177589.5|177596.5|177546.5|35
1721231900000|2024-07-17 15:58:20|177626.6|177576.6|177625.8|177575.8|177641.8|177591.8|177621|177571|22
1721231910000|2024-07-17 15:58:30|177625.6|177575.6|177627.7|177577.7|177628.4|177578.4|177622.4|177572.4|26
1721231920000|2024-07-17 15:58:40|177627.6|177577.6|177642.6|177592.6|177651.2|177601.2|177626.7|177576.7|18
1721231930000|2024-07-17 15:58:50|177642.9|177592.9|177630.3|177580.3|177642.9|177592.9|177626.6|177576.6|22
1721231940000|2024-07-17 15:59:00|177630.4|177580.4|177631.9|177581.9|177638.2|177588.2|177630.4|177580.4|24
1721231950000|2024-07-17 15:59:10|177632.2|177582.2|177618.6|177568.6|177632.2|177582.2|177618.3|177568.3|26
1721231960000|2024-07-17 15:59:20|177618.9|177568.9|177583.9|177533.9|177618.9|177568.9|177582.7|177532.7|26
1721231970000|2024-07-17 15:59:30|177585.1|177535.1|177598.7|177548.7|177604.4|177554.4|177582.3|177532.3|20
1721231980000|2024-07-17 15:59:40|177598.2|177548.2|177571.5|177521.5|177600.2|177550.2|177569.3|177519.3|31
1721231990000|2024-07-17 15:59:50|177571.6|177521.6|177563.6|177513.6|177573.9|177523.9|177546|177496|28
1721232000000|2024-07-17 16:00:00|177563.1|177513.1|177550.7|177500.7|177567.7|177517.7|177548.7|177498.7|23
1721232010000|2024-07-17 16:00:10|177551.2|177501.2|177592.2|177467.2|177592.2|177501.2|177546.6|177461.2|20
1721232020000|2024-07-17 16:00:20|177589.3|177464.3|177584.8|177459.8|177589.3|177464.3|177583.7|177458.7|21
1721232030000|2024-07-17 16:00:30|177584.3|177459.3|177527.7|177402.7|177584.3|177459.3|177527.3|177402.3|22
1721232040000|2024-07-17 16:00:40|177527.8|177402.8|177523.9|177398.9|177535.2|177410.2|177523.9|177398.9|22
1721232050000|2024-07-17 16:00:50|177521.6|177396.6|177522.6|177397.6|177526.7|177401.7|177521.1|177396.1|18
1721232060000|2024-07-17 16:01:00|177522.7|177397.7|177502|177452|177540.4|177452|177502|177397.7|23
1721232070000|2024-07-17 16:01:10|177502.8|177452.8|177502|177452|177505.5|177455.5|177501.5|177451.5|14
1721232080000|2024-07-17 16:01:20|177500.9|177450.9|177535.8|177410.8|177535.8|177450.9|177498.7|177410.8|12
1721232090000|2024-07-17 16:01:30|177535.9|177410.9|177501.7|177376.7|177535.9|177410.9|177497.5|177372.5|11
1721232100000|2024-07-17 16:01:40|177501.4|177376.4|177503.9|177378.9|177504.1|177379.1|177492.2|177367.2|20
1721232110000|2024-07-17 16:01:50|177504|177379|177535|177410|177535|177410|177503.3|177378.3|24
1721232120000|2024-07-17 16:02:00|177534.6|177409.6|177522.3|177397.3|177534.6|177409.6|177520|177395|26
1721232130000|2024-07-17 16:02:10|177522.4|177397.4|177529.7|177404.7|177530.1|177405.1|177522.4|177397.4|29
1721232140000|2024-07-17 16:02:20|177529.4|177404.4|177522.1|177397.1|177529.6|177404.6|177514.8|177389.8|28
1721232150000|2024-07-17 16:02:30|177522.9|177397.9|177524.1|177399.1|177525.1|177400.1|177522.9|177397.9|14
1721232160000|2024-07-17 16:02:40|177523.7|177398.7|177520.9|177470.9|177531.4|177481.4|177518.6|177398.6|24
1721232170000|2024-07-17 16:02:50|177519.6|177469.6|177534.2|177484.2|177534.2|177484.2|177519.6|177469.6|22
1721232180000|2024-07-17 16:03:00|177534.1|177484.1|177534.6|177484.6|177536.8|177486.8|177527.8|177477.8|23
1721232190000|2024-07-17 16:03:10|177535.3|177485.3|177536.7|177486.7|177536.8|177486.8|177534.7|177484.7|16
1721232200000|2024-07-17 16:03:20|177537.4|177487.4|177543.8|177493.8|177563.2|177513.2|177537.4|177487.4|26
1721232210000|2024-07-17 16:03:30|177542.3|177492.3|177544.8|177494.8|177545.2|177495.2|177540.1|177490.1|18
1721232220000|2024-07-17 16:03:40|177544.6|177494.6|177580.4|177455.4|177580.4|177495.8|177538.6|177455.3|24
1721232230000|2024-07-17 16:03:50|177580|177455|177577.5|177452.5|177582.1|177457.1|177577.5|177452.5|23
1721232240000|2024-07-17 16:04:00|177578.8|177453.8|177584.7|177459.7|177584.7|177459.7|177575.9|177450.9|24
1721232250000|2024-07-17 16:04:10|177584.6|177459.6|177586.3|177461.3|177586.3|177461.3|177578.3|177453.3|12
1721232260000|2024-07-17 16:04:20|177586.1|177461.1|177589.5|177464.5|177589.5|177464.5|177585.5|177460.5|12
1721232270000|2024-07-17 16:04:30|177592.5|177467.5|177585.3|177460.3|177595.3|177470.3|177577.1|177452.1|12
1721232280000|2024-07-17 16:04:40|177585.2|177460.2|177577.3|177452.3|177585.2|177460.2|177576.9|177451.9|22
1721232290000|2024-07-17 16:04:50|177576.1|177451.1|177573.3|177448.3|177576.1|177451.1|177573|177448|11
1721232300000|2024-07-17 16:05:00|177573.4|177448.4|177573|177448|177573.4|177448.4|177550.3|177425.3|22
1721232310000|2024-07-17 16:05:10|177579.1|177454.1|177545.8|177495.8|177588.5|177502.1|177545.7|177448.4|25
1721232320000|2024-07-17 16:05:20|177546|177496|177537|177487|177555.4|177505.4|177537|177487|20
1721232330000|2024-07-17 16:05:30|177535.5|177485.5|177536.8|177486.8|177537.1|177487.1|177531.7|177481.7|24
1721232340000|2024-07-17 16:05:40|177537.1|177487.1|177539.8|177489.8|177539.9|177489.9|177536.4|177486.4|19
1721232350000|2024-07-17 16:05:50|177540|177490|177549.9|177499.9|177550|177500|177539.2|177489.2|24
1721232360000|2024-07-17 16:06:00|177549.8|177499.8|177586.1|177536.1|177595|177545|177541.4|177491.4|25
1721232370000|2024-07-17 16:06:10|177587.5|177537.5|177576.8|177526.8|177589.2|177539.2|177572.4|177522.4|14
1721232380000|2024-07-17 16:06:20|177576.3|177526.3|177570.6|177520.6|177576.3|177526.3|177566.4|177516.4|16
1721232390000|2024-07-17 16:06:30|177570.8|177520.8|177584.2|177534.2|177596.8|177546.8|177570.7|177520.7|28
1721232400000|2024-07-17 16:06:40|177584.3|177534.3|177578.9|177528.9|177584.3|177534.3|177578.9|177528.9|22
1721232410000|2024-07-17 16:06:50|177578.6|177528.6|177578.2|177528.2|177579|177529|177570.8|177520.8|20
1721232420000|2024-07-17 16:07:00|177578.1|177528.1|177576.5|177526.5|177578.2|177528.2|177573.8|177523.8|23
1721232430000|2024-07-17 16:07:10|177575.3|177525.3|177576.9|177526.9|177577.9|177527.9|177574.1|177524.1|16
1721232440000|2024-07-17 16:07:20|177576.6|177526.6|177582.6|177532.6|177583.5|177533.5|177573.6|177523.6|24
1721232450000|2024-07-17 16:07:30|177582.7|177532.7|177590.9|177540.9|177597.1|177547.1|177582.7|177532.7|24
1721232460000|2024-07-17 16:07:40|177591|177541|177593.4|177543.4|177597.4|177547.4|177591|177541|17
1721232470000|2024-07-17 16:07:50|177594.6|177544.6|177576.4|177526.4|177596.1|177546.1|177575|177525|24
1721232480000|2024-07-17 16:08:00|177575.2|177525.2|177573.6|177523.6|177577.8|177527.8|177572.9|177522.9|22
1721232490000|2024-07-17 16:08:10|177573.7|177523.7|177562.6|177512.6|177573.7|177523.7|177562.4|177512.4|14
1721232500000|2024-07-17 16:08:20|177566.2|177516.2|177577.4|177527.4|177577.5|177527.5|177566.2|177516.2|11
1721232510000|2024-07-17 16:08:30|177577.1|177527.1|177577.8|177527.8|177578.9|177528.9|177571.9|177521.9|13
1721232520000|2024-07-17 16:08:40|177577.2|177527.2|177583.4|177533.4|177585.9|177535.9|177576.6|177526.6|14
1721232530000|2024-07-17 16:08:50|177582.5|177532.5|177588.6|177538.6|177590|177540|177582|177532|20
1721232540000|2024-07-17 16:09:00|177588.3|177538.3|177611.7|177561.7|177615.1|177565.1|177588.3|177538.3|22
1721232550000|2024-07-17 16:09:10|177611.6|177561.6|177609.6|177559.6|177613|177563|177609.4|177559.4|18
1721232560000|2024-07-17 16:09:20|177609.5|177559.5|177563.9|177513.9|177609.8|177559.8|177563.8|177513.8|22
1721232570000|2024-07-17 16:09:30|177564.5|177514.5|177564.4|177514.4|177568|177518|177563.1|177513.1|26
1721232580000|2024-07-17 16:09:40|177564.9|177514.9|177563|177513|177565.8|177515.8|177563|177513|19
1721232590000|2024-07-17 16:09:50|177563.4|177513.4|177565.3|177515.3|177567|177517|177562.8|177512.8|18
1721232600000|2024-07-17 16:10:00|177565.4|177515.4|177603.1|177478.1|177623.5|177516|177563.2|177476.1|31
1721232610000|2024-07-17 16:10:10|177603.2|177478.2|177600.6|177475.6|177603.5|177478.5|177600.3|177475.3|22
1721232620000|2024-07-17 16:10:20|177600.3|177475.3|177599.8|177474.8|177601.6|177476.6|177599.2|177474.2|11
1721232630000|2024-07-17 16:10:30|177602.4|177477.4|177601|177476|177604.6|177479.6|177601|177476|11
1721232640000|2024-07-17 16:10:40|177600.1|177475.1|177533|177483|177600.1|177483.8|177523.8|177473.8|13
1721232650000|2024-07-17 16:10:50|177532.7|177482.7|177530.6|177480.6|177532.7|177482.7|177530.3|177480.3|11
1721232660000|2024-07-17 16:11:00|177530.3|177480.3|177514.4|177464.4|177530.7|177480.7|177512.4|177462.4|10
1721232670000|2024-07-17 16:11:10|177514.3|177464.3|177536.8|177486.8|177537.6|177487.6|177512.5|177462.5|13
1721232680000|2024-07-17 16:11:20|177536.4|177486.4|177529.1|177479.1|177540.8|177490.8|177528.6|177478.6|25
1721232690000|2024-07-17 16:11:30|177528.7|177478.7|177506.3|177456.3|177534.7|177484.7|177505.1|177455.1|15
1721232700000|2024-07-17 16:11:40|177514.2|177464.2|177507.4|177457.4|177514.2|177464.2|177502.1|177452.1|22
1721232710000|2024-07-17 16:11:50|177508.1|177458.1|177505.1|177455.1|177508.6|177458.6|177505.1|177455.1|9
1721232720000|2024-07-17 16:12:00|177505|177455|177511.3|177461.3|177512.9|177462.9|177504.4|177454.4|17
1721232730000|2024-07-17 16:12:10|177511.1|177461.1|177510.1|177460.1|177511.9|177461.9|177510.1|177460.1|14
1721232740000|2024-07-17 16:12:20|177508.6|177458.6|177488.8|177438.8|177508.6|177458.6|177488.8|177438.8|20
1721232750000|2024-07-17 16:12:30|177488.9|177438.9|177484.3|177434.3|177491.2|177441.2|177479|177429|27
1721232760000|2024-07-17 16:12:40|177478.3|177428.3|177473.4|177423.4|177478.3|177428.3|177467.3|177417.3|25
1721232770000|2024-07-17 16:12:50|177473.3|177423.3|177470.7|177420.7|177477|177427|177465.1|177415.1|22
1721232780000|2024-07-17 16:13:00|177468.1|177418.1|177470.7|177420.7|177470.8|177420.8|177467.4|177417.4|22
1721232790000|2024-07-17 16:13:10|177470.8|177420.8|177504.9|177379.9|177509.4|177422.7|177470.8|177379.7|20
1721232800000|2024-07-17 16:13:20|177504.8|177379.8|177507.4|177382.4|177507.4|177382.4|177504.5|177379.5|17
1721232810000|2024-07-17 16:13:30|177507.7|177382.7|177506.8|177381.8|177510|177385|177506.8|177381.8|21
1721232820000|2024-07-17 16:13:40|177507|177382|177519.2|177394.2|177520.7|177395.7|177507|177382|16
1721232830000|2024-07-17 16:13:50|177518.9|177393.9|177512.9|177387.9|177518.9|177393.9|177510.6|177385.6|20
1721232840000|2024-07-17 16:14:00|177512.8|177387.8|177531.6|177406.6|177531.6|177406.6|177512.1|177387.1|24
1721232850000|2024-07-17 16:14:10|177531.5|177406.5|177545.6|177420.6|177547.6|177422.6|177531.5|177406.5|23
1721232860000|2024-07-17 16:14:20|177545.8|177420.8|177542.2|177417.2|177545.8|177420.8|177541.9|177416.9|17
1721232870000|2024-07-17 16:14:30|177542|177417|177541.1|177416.1|177542|177417|177540.3|177415.3|19
1721232880000|2024-07-17 16:14:40|177541.2|177416.2|177498.9|177448.9|177541.2|177450.7|177498.9|177408.2|21
1721232890000|2024-07-17 16:14:50|177498.6|177448.6|177496.8|177446.8|177504.8|177454.8|177496.2|177446.2|23
1721232900000|2024-07-17 16:15:00|177495.5|177445.5|177505.5|177455.5|177506.7|177456.7|177494.6|177444.6|24
1721232910000|2024-07-17 16:15:10|177505.3|177455.3|177497|177447|177508.2|177458.2|177496.1|177446.1|24
1721232920000|2024-07-17 16:15:20|177496.7|177446.7|177467.1|177417.1|177496.7|177446.7|177467.1|177417.1|24
1721232930000|2024-07-17 16:15:30|177473.4|177423.4|177507.9|177457.9|177507.9|177457.9|177473.4|177423.4|19
1721232940000|2024-07-17 16:15:40|177507.5|177457.5|177545.9|177495.9|177545.9|177495.9|177507.5|177457.5|31
1721232950000|2024-07-17 16:15:50|177541.1|177491.1|177544.4|177494.4|177544.4|177494.4|177539.1|177489.1|28
1721232960000|2024-07-17 16:16:00|177545|177495|177545.9|177495.9|177547.6|177497.6|177542.5|177492.5|17
1721232970000|2024-07-17 16:16:10|177546.2|177496.2|177552.1|177427.1|177572.3|177500.1|177516.8|177426|26
1721232980000|2024-07-17 16:16:20|177555.3|177430.3|177547.2|177422.2|177555.3|177430.3|177547.2|177422.2|19
1721232990000|2024-07-17 16:16:30|177547.3|177422.3|177541.5|177416.5|177549.9|177424.9|177534.6|177409.6|26
1721233000000|2024-07-17 16:16:40|177541.3|177416.3|177514.6|177464.6|177546.4|177471|177513|177412|21
1721233010000|2024-07-17 16:16:50|177514.5|177464.5|177511.4|177461.4|177515.2|177465.2|177508.2|177458.2|29
1721233020000|2024-07-17 16:17:00|177511.1|177461.1|177513.2|177463.2|177517.5|177467.5|177511.1|177461.1|22
1721233030000|2024-07-17 16:17:10|177513.4|177463.4|177505.8|177455.8|177526.7|177476.7|177505.8|177455.8|23
1721233040000|2024-07-17 16:17:20|177506.6|177456.6|177565.5|177440.5|177566.7|177481.2|177506.6|177438|23
1721233050000|2024-07-17 16:17:30|177565.7|177440.7|177575.7|177450.7|177575.7|177450.7|177559.8|177434.8|20
1721233060000|2024-07-17 16:17:40|177576.1|177451.1|177569.5|177444.5|177577.5|177452.5|177569.5|177444.5|22
1721233070000|2024-07-17 16:17:50|177569.6|177444.6|177555.3|177505.3|177583|177506.4|177554.2|177444.5|22
1721233080000|2024-07-17 16:18:00|177553.6|177503.6|177542|177492|177553.6|177503.6|177542|177492|17
1721233090000|2024-07-17 16:18:10|177543.5|177493.5|177558.8|177508.8|177596.5|177514.2|177539.7|177471.3|27
1721233100000|2024-07-17 16:18:20|177559.1|177509.1|177615.8|177490.8|177615.8|177528.4|177555.7|177487.3|30
1721233110000|2024-07-17 16:18:30|177613.4|177488.4|177571.7|177521.7|177613.7|177523.2|177571.7|177479.4|27
1721233120000|2024-07-17 16:18:40|177570.8|177520.8|177553.3|177503.3|177572|177522|177548.4|177498.4|22
1721233130000|2024-07-17 16:18:50|177552.5|177502.5|177542.6|177492.6|177552.5|177502.5|177542.5|177492.5|27
1721233140000|2024-07-17 16:19:00|177542.3|177492.3|177596.3|177471.3|177599.8|177492.8|177542.2|177454.1|28
1721233150000|2024-07-17 16:19:10|177598.3|177473.3|177549.9|177499.9|177604.8|177513|177549.9|177473.3|18
1721233160000|2024-07-17 16:19:20|177550|177500|177547|177497|177555|177505|177545.3|177495.3|14
1721233170000|2024-07-17 16:19:30|177548|177498|177567.8|177517.8|177568.3|177518.3|177548|177498|22
1721233180000|2024-07-17 16:19:40|177567.9|177517.9|177567.3|177517.3|177571.8|177521.8|177567.2|177517.2|17
1721233190000|2024-07-17 16:19:50|177567.4|177517.4|177568.9|177518.9|177568.9|177518.9|177560.2|177510.2|25
1721233200000|2024-07-17 16:20:00|177569.2|177519.2|177566.7|177516.7|177570.1|177520.1|177566.7|177516.7|9
1721233210000|2024-07-17 16:20:10|177573.8|177523.8|177559.9|177509.9|177576.7|177526.7|177559.2|177509.2|28
1721233220000|2024-07-17 16:20:20|177559.7|177509.7|177556.8|177506.8|177560.8|177510.8|177556.4|177506.4|21
1721233230000|2024-07-17 16:20:30|177556.7|177506.7|177571.8|177521.8|177571.8|177521.8|177554.9|177504.9|15
1721233240000|2024-07-17 16:20:40|177571.4|177521.4|177575|177525|177576.1|177526.1|177571.3|177521.3|11
1721233250000|2024-07-17 16:20:50|177574.6|177524.6|177565.6|177515.6|177582.6|177532.6|177562.8|177512.8|15
1721233260000|2024-07-17 16:21:00|177565.5|177515.5|177569.9|177519.9|177569.9|177519.9|177564.6|177514.6|15
1721233270000|2024-07-17 16:21:10|177570.2|177520.2|177580.4|177530.4|177586.5|177536.5|177566.4|177516.4|21
1721233280000|2024-07-17 16:21:20|177582.3|177532.3|177578.3|177528.3|177585.9|177535.9|177578|177528|24
1721233290000|2024-07-17 16:21:30|177578.2|177528.2|177582.6|177532.6|177583.4|177533.4|177577.9|177527.9|17
1721233300000|2024-07-17 16:21:40|177583|177533|177648|177598|177648.6|177598.6|177582.4|177532.4|33
1721233310000|2024-07-17 16:21:50|177646.9|177596.9|177630.8|177580.8|177647|177597|177630.8|177580.8|24
1721233320000|2024-07-17 16:22:00|177630.4|177580.4|177634.8|177584.8|177635.3|177585.3|177629.8|177579.8|21
1721233330000|2024-07-17 16:22:10|177634.7|177584.7|177622.7|177572.7|177634.8|177584.8|177611.5|177561.5|16
1721233340000|2024-07-17 16:22:20|177621.9|177571.9|177621.7|177571.7|177624.5|177574.5|177610.9|177560.9|21
1721233350000|2024-07-17 16:22:30|177624.1|177574.1|177638.1|177588.1|177644.1|177594.1|177616.9|177566.9|26
1721233360000|2024-07-17 16:22:40|177644.8|177594.8|177643|177593|177644.8|177594.8|177638|177588|25
1721233370000|2024-07-17 16:22:50|177643.7|177593.7|177639.8|177589.8|177647.2|177597.2|177639.8|177589.8|20
1721233380000|2024-07-17 16:23:00|177641.3|177591.3|177628.8|177578.8|177643.4|177593.4|177628.4|177578.4|29
1721233390000|2024-07-17 16:23:10|177629.5|177579.5|177629.9|177579.9|177629.9|177579.9|177627.1|177577.1|20
1721233400000|2024-07-17 16:23:20|177630|177580|177629|177579|177634.1|177584.1|177626|177576|22
1721233410000|2024-07-17 16:23:30|177628.9|177578.9|177626.6|177576.6|177632.5|177582.5|177626.5|177576.5|18
1721233420000|2024-07-17 16:23:40|177626.5|177576.5|177628.5|177578.5|177628.9|177578.9|177626.5|177576.5|13
1721233430000|2024-07-17 16:23:50|177627.9|177577.9|177613|177563|177627.9|177577.9|177612.7|177562.7|14
1721233440000|2024-07-17 16:24:00|177612.2|177562.2|177596.4|177546.4|177612.7|177562.7|177594.9|177544.9|24
1721233450000|2024-07-17 16:24:10|177594.4|177544.4|177596.2|177546.2|177604.6|177554.6|177594.4|177544.4|28
1721233460000|2024-07-17 16:24:20|177596.3|177546.3|177566.7|177516.7|177596.3|177546.3|177564.2|177514.2|32
1721233470000|2024-07-17 16:24:30|177567|177517|177571|177521|177571.3|177521.3|177561.9|177511.9|24
1721233480000|2024-07-17 16:24:40|177571.6|177521.6|177568.8|177518.8|177574|177524|177568.7|177518.7|22
1721233490000|2024-07-17 16:24:50|177569.4|177519.4|177608.9|177483.9|177608.9|177520.7|177569.4|177480.2|16
1721233500000|2024-07-17 16:25:00|177610.3|177485.3|177624.8|177499.8|177624.8|177499.8|177610.3|177485.3|28
1721233510000|2024-07-17 16:25:10|177623.3|177498.3|177587.3|177462.3|177632.7|177507.7|177587.3|177462.3|28
1721233520000|2024-07-17 16:25:20|177588.4|177463.4|177542.8|177492.8|177591.4|177494.4|177530.6|177462.8|30
1721233530000|2024-07-17 16:25:30|177543.2|177493.2|177504.6|177454.6|177544|177494|177504.1|177454.1|26
1721233540000|2024-07-17 16:25:40|177503.7|177453.7|177505.6|177455.6|177505.8|177455.8|177503.7|177453.7|21
1721233550000|2024-07-17 16:25:50|177504.8|177454.8|177503.2|177453.2|177505|177455|177502.7|177452.7|25
1721233560000|2024-07-17 16:26:00|177501.4|177451.4|177520.2|177470.2|177520.2|177470.2|177492.8|177442.8|25
1721233570000|2024-07-17 16:26:10|177523.5|177473.5|177514.1|177464.1|177523.5|177473.5|177508.9|177458.9|31
1721233580000|2024-07-17 16:26:20|177515.4|177465.4|177528.2|177478.2|177530.6|177480.6|177515.4|177465.4|15
1721233590000|2024-07-17 16:26:30|177528.1|177478.1|177525.8|177475.8|177530.2|177480.2|177525.6|177475.6|12
1721233600000|2024-07-17 16:26:40|177526.4|177476.4|177528|177478|177528.8|177478.8|177526|177476|23
1721233610000|2024-07-17 16:26:50|177532.2|177482.2|177537.3|177487.3|177542|177492|177531.1|177481.1|21
1721233620000|2024-07-17 16:27:00|177536.7|177486.7|177532.7|177482.7|177536.7|177486.7|177530.1|177480.1|10
1721233630000|2024-07-17 16:27:10|177532.6|177482.6|177539.8|177489.8|177541.1|177491.1|177531.9|177481.9|17
1721233640000|2024-07-17 16:27:20|177539.9|177489.9|177564.4|177514.4|177566.8|177516.8|177537.7|177487.7|21
1721233650000|2024-07-17 16:27:30|177584.8|177534.8|177601.2|177551.2|177608.6|177558.6|177584|177534|26
1721233660000|2024-07-17 16:27:40|177601.3|177551.3|177579.6|177529.6|177601.6|177551.6|177579.6|177529.6|17
1721233670000|2024-07-17 16:27:50|177579.7|177529.7|177595.2|177545.2|177604.4|177554.4|177579.2|177529.2|20
1721233680000|2024-07-17 16:28:00|177595.1|177545.1|177613.9|177563.9|177614.8|177564.8|177595.1|177545.1|24
1721233690000|2024-07-17 16:28:10|177613.7|177563.7|177616.5|177566.5|177624|177574|177613.4|177563.4|17
1721233700000|2024-07-17 16:28:20|177616|177566|177619.1|177569.1|177620.5|177570.5|177616|177566|12
1721233710000|2024-07-17 16:28:30|177618.7|177568.7|177607|177557|177619.1|177569.1|177602.3|177552.3|15
1721233720000|2024-07-17 16:28:40|177606.9|177556.9|177606.1|177556.1|177609.2|177559.2|177606.1|177556.1|20
1721233730000|2024-07-17 16:28:50|177607.4|177557.4|177582.2|177532.2|177608.2|177558.2|177575.4|177525.4|28
1721233740000|2024-07-17 16:29:00|177579.3|177529.3|177579.4|177529.4|177583.1|177533.1|177578.8|177528.8|33
1721233750000|2024-07-17 16:29:10|177578.2|177528.2|177582.5|177532.5|177582.5|177532.5|177578|177528|26
1721233760000|2024-07-17 16:29:20|177585.5|177535.5|177565.4|177515.4|177586.1|177536.1|177544.3|177494.3|36
1721233770000|2024-07-17 16:29:30|177565.1|177515.1|177566.9|177516.9|177568.6|177518.6|177558.8|177508.8|23
1721233780000|2024-07-17 16:29:40|177567.1|177517.1|177560.5|177510.5|177570.6|177520.6|177559.9|177509.9|28
1721233790000|2024-07-17 16:29:50|177560.6|177510.6|177553.7|177503.7|177561|177511|177548.1|177498.1|15
1721233800000|2024-07-17 16:30:00|177554.3|177504.3|177567.2|177517.2|177570.7|177520.7|177550.6|177500.6|25
1721233810000|2024-07-17 16:30:10|177567|177517|177575.9|177525.9|177575.9|177525.9|177566.7|177516.7|22
1721233820000|2024-07-17 16:30:20|177574.5|177524.5|177563.3|177513.3|177574.5|177524.5|177563.2|177513.2|22
1721233830000|2024-07-17 16:30:30|177563.8|177513.8|177560.5|177510.5|177564.8|177514.8|177559|177509|21
1721233840000|2024-07-17 16:30:40|177560|177510|177544.1|177494.1|177560.1|177510.1|177544.1|177494.1|20
1721233850000|2024-07-17 16:30:50|177544.5|177494.5|177545|177495|177545|177495|177544.5|177494.5|2
1721233860000|2024-07-17 16:31:00|177545.6|177495.6|177538.1|177488.1|177545.6|177495.6|177538.1|177488.1|18
1721233870000|2024-07-17 16:31:10|177538.6|177488.6|177539.2|177489.2|177541.3|177491.3|177538.4|177488.4|14
1721233880000|2024-07-17 16:31:20|177538.3|177488.3|177556.6|177506.6|177567.8|177517.8|177538.3|177488.3|29
1721233890000|2024-07-17 16:31:30|177557.7|177507.7|177564.7|177514.7|177571.8|177521.8|177557.7|177507.7|19
1721233900000|2024-07-17 16:31:40|177563.4|177513.4|177602.7|177477.7|177604.4|177514.2|177561.6|177476.9|15
1721233910000|2024-07-17 16:31:50|177602.5|177477.5|177594.5|177469.5|177606.6|177481.6|177586.4|177461.4|19
1721233920000|2024-07-17 16:32:00|177592.5|177467.5|177585|177460|177598.5|177473.5|177585|177460|23
1721233930000|2024-07-17 16:32:10|177585.1|177460.1|177588.6|177463.6|177596.3|177471.3|177585.1|177460.1|22
1721233940000|2024-07-17 16:32:20|177589.5|177464.5|177587.1|177462.1|177590.6|177465.6|177584.4|177459.4|14
1721233950000|2024-07-17 16:32:30|177586.9|177461.9|177570.3|177520.3|177593.7|177526.1|177555.7|177461.9|19
1721233960000|2024-07-17 16:32:40|177570.8|177520.8|177563.2|177513.2|177571.6|177521.6|177562.4|177512.4|15
1721233970000|2024-07-17 16:32:50|177562.8|177512.8|177538|177488|177564.3|177514.3|177536.3|177486.3|19
1721233980000|2024-07-17 16:33:00|177538.1|177488.1|177545.2|177495.2|177547.1|177497.1|177537.4|177487.4|18
1721233990000|2024-07-17 16:33:10|177544.8|177494.8|177562.6|177512.6|177565.5|177515.5|177544.8|177494.8|18
1721234000000|2024-07-17 16:33:20|177563.5|177513.5|177560.9|177510.9|177563.5|177513.5|177560.1|177510.1|9
1721234010000|2024-07-17 16:33:30|177561.1|177511.1|177560.9|177510.9|177564.7|177514.7|177560.9|177510.9|13
1721234020000|2024-07-17 16:33:40|177560.4|177510.4|177560|177510|177563.9|177513.9|177560|177510|18
1721234030000|2024-07-17 16:33:50|177559.1|177509.1|177546.4|177496.4|177559.1|177509.1|177546.3|177496.3|20
1721234040000|2024-07-17 16:34:00|177546.6|177496.6|177547.2|177497.2|177547.2|177497.2|177546.3|177496.3|8
1721234050000|2024-07-17 16:34:10|177547.1|177497.1|177562.2|177512.2|177562.4|177512.4|177547|177497|15
1721234060000|2024-07-17 16:34:20|177562.1|177512.1|177552.7|177502.7|177562.1|177512.1|177552.7|177502.7|7
1721234070000|2024-07-17 16:34:30|177550.2|177500.2|177529.6|177479.6|177550.2|177500.2|177529.6|177479.6|16
1721234080000|2024-07-17 16:34:40|177532.3|177482.3|177520.5|177470.5|177532.3|177482.3|177519.6|177469.6|10
1721234090000|2024-07-17 16:34:50|177520.6|177470.6|177554.7|177504.7|177554.8|177504.8|177519.3|177469.3|15
1721234100000|2024-07-17 16:35:00|177554.9|177504.9|177544.8|177494.8|177555.2|177505.2|177544.3|177494.3|18
1721234110000|2024-07-17 16:35:10|177544.6|177494.6|177543.5|177493.5|177544.7|177494.7|177542.9|177492.9|9
1721234120000|2024-07-17 16:35:20|177543.7|177493.7|177547.3|177497.3|177549|177499|177543.7|177493.7|16
1721234130000|2024-07-17 16:35:30|177547.1|177497.1|177543.1|177493.1|177547.1|177497.1|177542.2|177492.2|10
1721234140000|2024-07-17 16:35:40|177543.3|177493.3|177544.4|177494.4|177544.6|177494.6|177542.9|177492.9|11
1721234150000|2024-07-17 16:35:50|177543.9|177493.9|177542.6|177492.6|177543.9|177493.9|177542|177492|8
1721234160000|2024-07-17 16:36:00|177542.4|177492.4|177542|177492|177542.6|177492.6|177539.2|177489.2|11
1721234170000|2024-07-17 16:36:10|177541.7|177491.7|177539.3|177489.3|177541.7|177491.7|177538.6|177488.6|7
1721234180000|2024-07-17 16:36:20|177539.8|177489.8|177538.5|177488.5|177539.8|177489.8|177537.2|177487.2|11
1721234190000|2024-07-17 16:36:30|177538.1|177488.1|177545.9|177495.9|177547.3|177497.3|177538.1|177488.1|13
1721234200000|2024-07-17 16:36:40|177546.1|177496.1|177544.6|177494.6|177546.1|177496.1|177544.6|177494.6|7
1721234210000|2024-07-17 16:36:50|177543.2|177493.2|177538.6|177488.6|177544.2|177494.2|177538.6|177488.6|16
1721234220000|2024-07-17 16:37:00|177539.6|177489.6|177509.4|177459.4|177539.6|177489.6|177504|177454|17
1721234230000|2024-07-17 16:37:10|177509.3|177459.3|177508.4|177458.4|177509.7|177459.7|177505|177455|19
1721234240000|2024-07-17 16:37:20|177508|177458|177510.8|177460.8|177510.8|177460.8|177507.6|177457.6|13
1721234250000|2024-07-17 16:37:30|177511.1|177461.1|177509.5|177459.5|177511.4|177461.4|177507.7|177457.7|9
1721234260000|2024-07-17 16:37:40|177509.2|177459.2|177509.7|177459.7|177510.2|177460.2|177508|177458|14
1721234270000|2024-07-17 16:37:50|177509.6|177459.6|177513.8|177463.8|177514|177464|177507.8|177457.8|16
1721234280000|2024-07-17 16:38:00|177550.7|177425.7|177536|177411|177551|177426|177535.7|177410.7|9
1721234290000|2024-07-17 16:38:10|177536.1|177411.1|177538.3|177413.3|177542|177417|177536.1|177411.1|16
1721234300000|2024-07-17 16:38:20|177538|177413|177541.8|177416.8|177542.1|177417.1|177538|177413|13
1721234310000|2024-07-17 16:38:30|177541.9|177416.9|177535.2|177410.2|177541.9|177416.9|177535.1|177410.1|15
1721234320000|2024-07-17 16:38:40|177534.3|177409.3|177537.7|177412.7|177537.7|177412.7|177532.4|177407.4|7
1721234330000|2024-07-17 16:38:50|177537.9|177412.9|177541|177416|177541.1|177416.1|177537.8|177412.8|10
1721234340000|2024-07-17 16:39:00|177539.6|177414.6|177533.9|177408.9|177539.6|177414.6|177533.9|177408.9|7
1721234350000|2024-07-17 16:39:10|177534.1|177409.1|177534.5|177409.5|177534.6|177409.6|177533.5|177408.5|6
1721234360000|2024-07-17 16:39:20|177534.6|177409.6|177534.8|177409.8|177537.5|177412.5|177533.6|177408.6|10
1721234370000|2024-07-17 16:39:30|177536.2|177411.2|177540.9|177415.9|177543|177418|177536.2|177411.2|8
1721234380000|2024-07-17 16:39:40|177541|177416|177542.3|177417.3|177543.2|177418.2|177540.8|177415.8|8
1721234390000|2024-07-17 16:39:50|177541.9|177416.9|177546.6|177421.6|177546.7|177421.7|177541.9|177416.9|8
1721234400000|2024-07-17 16:40:00|177547.3|177422.3|177547.3|177497.3|177550.3|177500.3|177510.8|177421.1|22
1721234410000|2024-07-17 16:40:10|177547.7|177497.7|177576.5|177526.5|177581.6|177531.6|177547.7|177497.7|23
1721234420000|2024-07-17 16:40:20|177576.2|177526.2|177570.1|177520.1|177576.3|177526.3|177569.8|177519.8|17
1721234430000|2024-07-17 16:40:30|177571|177521|177570|177520|177571|177521|177569.6|177519.6|15
1721234440000|2024-07-17 16:40:40|177569.9|177519.9|177551.2|177501.2|177576.3|177526.3|177551.2|177501.2|26
1721234450000|2024-07-17 16:40:50|177550.3|177500.3|177521.7|177471.7|177553.5|177503.5|177520.9|177470.9|23
1721234460000|2024-07-17 16:41:00|177519.7|177469.7|177515.7|177465.7|177522.9|177472.9|177515.2|177465.2|22
1721234470000|2024-07-17 16:41:10|177514.9|177464.9|177520|177470|177520|177470|177514.9|177464.9|14
1721234480000|2024-07-17 16:41:20|177523.8|177473.8|177512.5|177462.5|177536.8|177486.8|177512.3|177462.3|28
1721234490000|2024-07-17 16:41:30|177511.5|177461.5|177512.2|177462.2|177512.5|177462.5|177511.5|177461.5|11
1721234500000|2024-07-17 16:41:40|177512.5|177462.5|177506.5|177456.5|177517.8|177467.8|177503.9|177453.9|17
1721234510000|2024-07-17 16:41:50|177502.7|177452.7|177514.5|177464.5|177521.4|177471.4|177501.2|177451.2|16
1721234520000|2024-07-17 16:42:00|177514.8|177464.8|177514.4|177464.4|177519.1|177469.1|177513.4|177463.4|22
1721234530000|2024-07-17 16:42:10|177521.4|177471.4|177520.8|177470.8|177521.4|177471.4|177511.7|177461.7|29
1721234540000|2024-07-17 16:42:20|177521|177471|177532.9|177482.9|177536.8|177486.8|177521|177471|26
1721234550000|2024-07-17 16:42:30|177532.7|177482.7|177534.4|177484.4|177535.7|177485.7|177531.6|177481.6|16
1721234560000|2024-07-17 16:42:40|177535|177485|177525.1|177475.1|177535.8|177485.8|177524.4|177474.4|20
1721234570000|2024-07-17 16:42:50|177526.9|177476.9|177537.3|177487.3|177539.9|177489.9|177526.9|177476.9|21
1721234580000|2024-07-17 16:43:00|177537.8|177487.8|177534|177484|177537.8|177487.8|177533.9|177483.9|8
1721234590000|2024-07-17 16:43:10|177534.5|177484.5|177539|177489|177541.6|177491.6|177534.1|177484.1|22
1721234600000|2024-07-17 16:43:20|177539.7|177489.7|177543.2|177493.2|177546.2|177496.2|177539.7|177489.7|12
1721234610000|2024-07-17 16:43:30|177543.1|177493.1|177541.9|177491.9|177543.6|177493.6|177541.3|177491.3|10
1721234620000|2024-07-17 16:43:40|177544|177494|177544.4|177494.4|177547.2|177497.2|177542|177492|7
1721234630000|2024-07-17 16:43:50|177546.4|177496.4|177544.2|177494.2|177546.4|177496.4|177543.5|177493.5|9
1721234640000|2024-07-17 16:44:00|177544.3|177494.3|177576.6|177526.6|177583.9|177533.9|177544.3|177494.3|19
1721234650000|2024-07-17 16:44:10|177576.4|177526.4|177573.2|177523.2|177576.4|177526.4|177573.2|177523.2|18
1721234660000|2024-07-17 16:44:20|177573|177523|177574.4|177524.4|177575|177525|177573|177523|15
1721234670000|2024-07-17 16:44:30|177574.1|177524.1|177574.4|177524.4|177574.4|177524.4|177572.8|177522.8|12
1721234680000|2024-07-17 16:44:40|177575.3|177525.3|177586.8|177536.8|177599.5|177549.5|177574.7|177524.7|21
1721234690000|2024-07-17 16:44:50|177588.3|177538.3|177585.6|177535.6|177588.3|177538.3|177584.9|177534.9|19
1721234700000|2024-07-17 16:45:00|177586.4|177536.4|177577.7|177527.7|177589.5|177539.5|177575.2|177525.2|23
1721234710000|2024-07-17 16:45:10|177578.1|177528.1|177602.5|177552.5|177603.7|177553.7|177578|177528|18
1721234720000|2024-07-17 16:45:20|177599.3|177549.3|177599|177549|177599.3|177549.3|177598.2|177548.2|16
1721234730000|2024-07-17 16:45:30|177602.6|177552.6|177603.7|177553.7|177603.9|177553.9|177599.5|177549.5|17
1721234740000|2024-07-17 16:45:40|177603.6|177553.6|177604.4|177554.4|177608.2|177558.2|177603.6|177553.6|13
1721234750000|2024-07-17 16:45:50|177603.8|177553.8|177603.4|177553.4|177604.8|177554.8|177602.5|177552.5|5
1721234760000|2024-07-17 16:46:00|177604.3|177554.3|177604.9|177554.9|177605.4|177555.4|177604.2|177554.2|9
1721234770000|2024-07-17 16:46:10|177604.8|177554.8|177612.9|177562.9|177632.8|177582.8|177604.8|177554.8|14
1721234780000|2024-07-17 16:46:20|177612.8|177562.8|177612.7|177562.7|177613.3|177563.3|177610.7|177560.7|16
1721234790000|2024-07-17 16:46:30|177610.7|177560.7|177620|177570|177623.5|177573.5|177610.7|177560.7|19
1721234800000|2024-07-17 16:46:40|177619.9|177569.9|177637.5|177587.5|177637.5|177587.5|177619.9|177569.9|16
1721234810000|2024-07-17 16:46:50|177637|177587|177617.9|177567.9|177640.6|177590.6|177617.9|177567.9|18
1721234820000|2024-07-17 16:47:00|177611|177561|177609.6|177559.6|177611|177561|177608.4|177558.4|13
1721234830000|2024-07-17 16:47:10|177608.7|177558.7|177667.1|177542.1|177670.2|177561.9|177608.5|177541.8|15
1721234840000|2024-07-17 16:47:20|177670|177545|177621.4|177571.4|177677.9|177577|177621.4|177544.8|25
1721234850000|2024-07-17 16:47:30|177621.3|177571.3|177622.3|177572.3|177624.2|177574.2|177621.3|177571.3|8
1721234860000|2024-07-17 16:47:40|177621.6|177571.6|177620.8|177570.8|177622.2|177572.2|177620.8|177570.8|8
1721234870000|2024-07-17 16:47:50|177619.9|177569.9|177625.4|177575.4|177626.3|177576.3|177610.2|177560.2|15
1721234880000|2024-07-17 16:48:00|177624.9|177574.9|177626.2|177576.2|177630.5|177580.5|177624.9|177574.9|17
1721234890000|2024-07-17 16:48:10|177626.6|177576.6|177629.6|177579.6|177629.9|177579.9|177626.6|177576.6|9
1721234910000|2024-07-17 16:48:30|177629.5|177579.5|177628.6|177578.6|177630|177580|177628.6|177578.6|9
1721234920000|2024-07-17 16:48:40|177629.2|177579.2|177629.8|177579.8|177630|177580|177629|177579|6
1721234930000|2024-07-17 16:48:50|177629.7|177579.7|177624.5|177574.5|177629.9|177579.9|177618.9|177568.9|16
1721234940000|2024-07-17 16:49:00|177624.8|177574.8|177620.5|177570.5|177624.8|177574.8|177620.5|177570.5|18
1721234950000|2024-07-17 16:49:10|177620.9|177570.9|177620.6|177570.6|177621.5|177571.5|177620.6|177570.6|8
1721234960000|2024-07-17 16:49:20|177619.8|177569.8|177622.9|177572.9|177624.1|177574.1|177617.9|177567.9|19
1721234970000|2024-07-17 16:49:30|177623.4|177573.4|177622.4|177572.4|177624|177574|177621.8|177571.8|11
1721234980000|2024-07-17 16:49:40|177621.4|177571.4|177621.8|177571.8|177621.8|177571.8|177620.9|177570.9|3
1721234990000|2024-07-17 16:49:50|177622.1|177572.1|177618.6|177568.6|177624.5|177574.5|177617.7|177567.7|16
1721235000000|2024-07-17 16:50:00|177619|177569|177619.3|177569.3|177622.5|177572.5|177619|177569|17
1721235010000|2024-07-17 16:50:10|177618.9|177568.9|177618.3|177568.3|177618.9|177568.9|177617.5|177567.5|5
1721235020000|2024-07-17 16:50:20|177618.6|177568.6|177619.8|177569.8|177621.8|177571.8|177618.5|177568.5|8
1721235030000|2024-07-17 16:50:30|177621.4|177571.4|177638.5|177588.5|177658.5|177608.5|177621.4|177571.4|11
1721235040000|2024-07-17 16:50:40|177637.4|177587.4|177622.8|177572.8|177637.4|177587.4|177622.8|177572.8|9
1721235050000|2024-07-17 16:50:50|177622.7|177572.7|177617.3|177567.3|177624.8|177574.8|177617.3|177567.3|16
1721235060000|2024-07-17 16:51:00|177617.8|177567.8|177617.7|177567.7|177619.3|177569.3|177617.7|177567.7|13
1721235070000|2024-07-17 16:51:10|177617.4|177567.4|177606.3|177556.3|177617.4|177567.4|177606.3|177556.3|16
1721235080000|2024-07-17 16:51:20|177605.9|177555.9|177604.4|177554.4|177606.7|177556.7|177603.9|177553.9|13
1721235090000|2024-07-17 16:51:30|177604.8|177554.8|177616.2|177566.2|177626.8|177576.8|177604.8|177554.8|15
1721235100000|2024-07-17 16:51:40|177615.4|177565.4|177607.5|177557.5|177626.8|177576.8|177605.1|177555.1|21
1721235110000|2024-07-17 16:51:50|177607.3|177557.3|177610.2|177560.2|177610.7|177560.7|177607.2|177557.2|7
1721235120000|2024-07-17 16:52:00|177609.6|177559.6|177608.5|177558.5|177611.3|177561.3|177605.5|177555.5|15
1721235130000|2024-07-17 16:52:10|177609.2|177559.2|177602.9|177552.9|177609.2|177559.2|177600.8|177550.8|16
1721235140000|2024-07-17 16:52:20|177603|177553|177601.4|177551.4|177607.4|177557.4|177601.4|177551.4|17
1721235150000|2024-07-17 16:52:30|177601.9|177551.9|177602.4|177552.4|177602.4|177552.4|177600.9|177550.9|10
1721235160000|2024-07-17 16:52:40|177602|177552|177602.4|177552.4|177602.5|177552.5|177602|177552|3
1721235170000|2024-07-17 16:52:50|177602|177552|177602.1|177552.1|177602.9|177552.9|177602|177552|10
1721235180000|2024-07-17 16:53:00|177602|177552|177575|177525|177602.2|177552.2|177568|177518|19
1721235190000|2024-07-17 16:53:10|177575.1|177525.1|177600.4|177475.4|177603.9|177525.1|177565.6|177475.2|16
1721235200000|2024-07-17 16:53:20|177600.7|177475.7|177604.5|177479.5|177609|177484|177600.5|177475.5|21
1721235210000|2024-07-17 16:53:30|177604.4|177479.4|177606.1|177481.1|177606.2|177481.2|177603.8|177478.8|15
1721235220000|2024-07-17 16:53:40|177605.9|177480.9|177605.3|177480.3|177605.9|177480.9|177605|177480|13
1721235230000|2024-07-17 16:53:50|177605.1|177480.1|177605.7|177480.7|177606.2|177481.2|177604.5|177479.5|26
1721235240000|2024-07-17 16:54:00|177605.5|177480.5|177600.2|177475.2|177605.8|177480.8|177594.9|177469.9|15
1721235250000|2024-07-17 16:54:10|177599.6|177474.6|177603.7|177478.7|177603.8|177478.8|177599.5|177474.5|14
1721235260000|2024-07-17 16:54:20|177604.6|177479.6|177641|177516|177648.9|177523.9|177604.6|177479.6|16
1721235270000|2024-07-17 16:54:30|177642.5|177517.5|177634.9|177509.9|177644.1|177519.1|177634.9|177509.9|26
1721235280000|2024-07-17 16:54:40|177631.9|177506.9|177625.7|177500.7|177632.9|177507.9|177623|177498|16
1721235290000|2024-07-17 16:54:50|177627.1|177502.1|177614.1|177489.1|177627.1|177502.1|177614.1|177489.1|9
1721235300000|2024-07-17 16:55:00|177613.9|177488.9|177609|177484|177613.9|177488.9|177608.1|177483.1|8
1721235310000|2024-07-17 16:55:10|177608.6|177483.6|177568.9|177518.9|177608.6|177519.2|177567.1|177483.2|15
1721235320000|2024-07-17 16:55:20|177569|177519|177565|177515|177570.3|177520.3|177564.2|177514.2|23
1721235330000|2024-07-17 16:55:30|177561.1|177511.1|177567.3|177517.3|177567.9|177517.9|177558.2|177508.2|24
1721235340000|2024-07-17 16:55:40|177568|177518|177574.4|177524.4|177581.5|177531.5|177568|177518|19
1721235350000|2024-07-17 16:55:50|177573.4|177523.4|177581.6|177531.6|177581.6|177531.6|177568.2|177518.2|22
1721235360000|2024-07-17 16:56:00|177582.5|177532.5|177578.3|177528.3|177585|177535|177575.9|177525.9|26
1721235370000|2024-07-17 16:56:10|177578|177528|177573.8|177523.8|177578|177528|177573.6|177523.6|16
1721235380000|2024-07-17 16:56:20|177574.4|177524.4|177575.1|177525.1|177576.9|177526.9|177574.4|177524.4|9
1721235390000|2024-07-17 16:56:30|177575.4|177525.4|177574.3|177524.3|177577.7|177527.7|177574.3|177524.3|15
1721235400000|2024-07-17 16:56:40|177574.2|177524.2|177579.6|177529.6|177579.7|177529.7|177574.2|177524.2|12
1721235410000|2024-07-17 16:56:50|177579.5|177529.5|177585.7|177535.7|177588.3|177538.3|177579|177529|13
1721235420000|2024-07-17 16:57:00|177585.2|177535.2|177545.4|177495.4|177585.2|177535.2|177538.1|177488.1|26
1721235430000|2024-07-17 16:57:10|177545.5|177495.5|177547.7|177497.7|177551.9|177501.9|177545.1|177495.1|20
1721235440000|2024-07-17 16:57:20|177547.6|177497.6|177548.8|177498.8|177548.8|177498.8|177545.2|177495.2|12
1721235450000|2024-07-17 16:57:30|177549.4|177499.4|177562.8|177512.8|177563.6|177513.6|177549.4|177499.4|18
1721235460000|2024-07-17 16:57:40|177562.7|177512.7|177558.4|177508.4|177563.1|177513.1|177557.9|177507.9|21
1721235470000|2024-07-17 16:57:50|177558.8|177508.8|177559.9|177509.9|177560.4|177510.4|177558.7|177508.7|13
1721235480000|2024-07-17 16:58:00|177561.5|177511.5|177571.9|177521.9|177572|177522|177561.5|177511.5|16
1721235490000|2024-07-17 16:58:10|177571.2|177521.2|177560.5|177510.5|177571.3|177521.3|177560.5|177510.5|18
1721235500000|2024-07-17 16:58:20|177561.7|177511.7|177550.2|177500.2|177565.3|177515.3|177540.7|177490.7|21
1721235510000|2024-07-17 16:58:30|177551.9|177501.9|177558.7|177508.7|177559.3|177509.3|177551.9|177501.9|12
1721235520000|2024-07-17 16:58:40|177558.5|177508.5|177558.8|177508.8|177558.9|177508.9|177557.8|177507.8|11
1721235530000|2024-07-17 16:58:50|177558.9|177508.9|177557.7|177507.7|177559.2|177509.2|177557.4|177507.4|14
1721235540000|2024-07-17 16:59:00|177558.2|177508.2|177560.7|177510.7|177560.9|177510.9|177558.2|177508.2|17
1721235550000|2024-07-17 16:59:10|177560.2|177510.2|177538.3|177488.3|177560.3|177510.3|177516.2|177466.2|25
1721235560000|2024-07-17 16:59:20|177538.2|177488.2|177537.3|177487.3|177543|177493|177537.3|177487.3|16
1721235570000|2024-07-17 16:59:30|177537.5|177487.5|177547.5|177497.5|177548.7|177498.7|177536.7|177486.7|21
1721235580000|2024-07-17 16:59:40|177546.9|177496.9|177545.2|177495.2|177549.3|177499.3|177540|177490|22
1721235590000|2024-07-17 16:59:50|177544.4|177494.4|177540.8|177490.8|177550.6|177500.6|177538.7|177488.7|28
1721235600000|2024-07-17 17:00:00|177540.6|177490.6|177540.3|177490.3|177551.5|177501.5|177537.5|177487.5|21
1721235610000|2024-07-17 17:00:10|177539.5|177489.5|177540.9|177490.9|177557.9|177507.9|177538.8|177488.8|22
1721235620000|2024-07-17 17:00:20|177540.8|177490.8|177544.6|177494.6|177546.8|177496.8|177540.5|177490.5|14
1721235630000|2024-07-17 17:00:30|177544.5|177494.5|177545.8|177495.8|177546.3|177496.3|177544.3|177494.3|9
1721235640000|2024-07-17 17:00:40|177545.9|177495.9|177539|177489|177546.7|177496.7|177538.6|177488.6|22
1721235650000|2024-07-17 17:00:50|177538.4|177488.4|177523.3|177473.3|177538.4|177488.4|177514.9|177464.9|22
1721235660000|2024-07-17 17:01:00|177523.6|177473.6|177525|177475|177525.4|177475.4|177522.3|177472.3|15
1721235670000|2024-07-17 17:01:10|177525.1|177475.1|177523.5|177473.5|177525.3|177475.3|177522.6|177472.6|15
1721235680000|2024-07-17 17:01:20|177522.7|177472.7|177506|177456|177525.6|177475.6|177503.6|177453.6|22
1721235690000|2024-07-17 17:01:30|177505.9|177455.9|177506.1|177456.1|177506.2|177456.2|177505.2|177455.2|15
1721235700000|2024-07-17 17:01:40|177506|177456|177500.9|177450.9|177513.2|177463.2|177498.7|177448.7|25
1721235710000|2024-07-17 17:01:50|177500.6|177450.6|177501.4|177451.4|177502.8|177452.8|177498.2|177448.2|18
1721235720000|2024-07-17 17:02:00|177501.5|177451.5|177512.5|177462.5|177514.9|177464.9|177501.5|177451.5|24
1721235730000|2024-07-17 17:02:10|177512.3|177462.3|177528.6|177478.6|177534.1|177484.1|177509.7|177459.7|20
1721235740000|2024-07-17 17:02:20|177527.9|177477.9|177527.9|177477.9|177530.2|177480.2|177526|177476|19
1721235750000|2024-07-17 17:02:30|177528|177478|177518.2|177468.2|177528.8|177478.8|177517.9|177467.9|15
1721235760000|2024-07-17 17:02:40|177518.3|177468.3|177512.7|177462.7|177518.3|177468.3|177512.5|177462.5|17
1721235770000|2024-07-17 17:02:50|177512.8|177462.8|177494.1|177444.1|177514.3|177464.3|177494.1|177444.1|16
1721235780000|2024-07-17 17:03:00|177491.4|177441.4|177484.6|177434.6|177491.4|177441.4|177483|177433|23
1721235790000|2024-07-17 17:03:10|177485.3|177435.3|177469.3|177419.3|177490.6|177440.6|177469.3|177419.3|18
1721235800000|2024-07-17 17:03:20|177474.5|177424.5|177470.8|177420.8|177479.5|177429.5|177470.8|177420.8|25
1721235810000|2024-07-17 17:03:30|177471.1|177421.1|177471.7|177421.7|177477.9|177427.9|177465.8|177415.8|12
1721235820000|2024-07-17 17:03:40|177471.3|177421.3|177471.1|177421.1|177478.3|177428.3|177469.4|177419.4|19
1721235830000|2024-07-17 17:03:50|177471.4|177421.4|177474.5|177424.5|177474.7|177424.7|177471.3|177421.3|20
1721235840000|2024-07-17 17:04:00|177476.1|177426.1|177476.5|177426.5|177477.5|177427.5|177474.8|177424.8|18
1721235850000|2024-07-17 17:04:10|177477.6|177427.6|177490.1|177440.1|177491.9|177441.9|177476.4|177426.4|21
1721235860000|2024-07-17 17:04:20|177491|177441|177493.3|177443.3|177493.8|177443.8|177491|177441|11
1721235870000|2024-07-17 17:04:30|177493.2|177443.2|177493.3|177443.3|177493.5|177443.5|177493.2|177443.2|3
1721235880000|2024-07-17 17:04:40|177493.2|177443.2|177493.1|177443.1|177493.2|177443.2|177493.1|177443.1|2
1721235890000|2024-07-17 17:04:50|177490.9|177440.9|177491.1|177441.1|177492.1|177442.1|177489.2|177439.2|9
1721235900000|2024-07-17 17:05:00|177490.4|177440.4|177469.6|177419.6|177490.4|177440.4|177463.7|177413.7|24
1721235910000|2024-07-17 17:05:10|177467.1|177417.1|177469.7|177419.7|177472|177422|177465.7|177415.7|19
1721235920000|2024-07-17 17:05:20|177469.6|177419.6|177468.4|177418.4|177469.6|177419.6|177468.4|177418.4|5
1721235930000|2024-07-17 17:05:30|177468.2|177418.2|177472.1|177422.1|177472.7|177422.7|177468|177418|11
1721235940000|2024-07-17 17:05:40|177471.7|177421.7|177474.5|177424.5|177474.5|177424.5|177471.7|177421.7|9
1721235950000|2024-07-17 17:05:50|177475.7|177425.7|177485.1|177435.1|177485.4|177435.4|177474.9|177424.9|16
1721235960000|2024-07-17 17:06:00|177484.7|177434.7|177473.6|177423.6|177484.7|177434.7|177472.6|177422.6|17
1721235970000|2024-07-17 17:06:10|177471.4|177421.4|177472.8|177422.8|177472.9|177422.9|177469.9|177419.9|12
1721235980000|2024-07-17 17:06:20|177473.1|177423.1|177479.8|177429.8|177482.2|177432.2|177473.1|177423.1|15
1721235990000|2024-07-17 17:06:30|177481.2|177431.2|177489.1|177439.1|177489.3|177439.3|177480.4|177430.4|15
1721236000000|2024-07-17 17:06:40|177489|177439|177486.8|177436.8|177489|177439|177486.2|177436.2|9
1721236010000|2024-07-17 17:06:50|177486.4|177436.4|177486.3|177436.3|177486.4|177436.4|177486.3|177436.3|2
1721236020000|2024-07-17 17:07:00|177486.2|177436.2|177486.2|177436.2|177498.8|177448.8|177485.9|177435.9|17
1721236030000|2024-07-17 17:07:10|177486|177436|177484.3|177434.3|177491.1|177441.1|177484.3|177434.3|8
1721236040000|2024-07-17 17:07:20|177483.9|177433.9|177483.6|177433.6|177488.4|177438.4|177479.6|177429.6|11
1721236050000|2024-07-17 17:07:30|177483.3|177433.3|177480.8|177430.8|177483.5|177433.5|177480.2|177430.2|9
1721236060000|2024-07-17 17:07:40|177481.2|177431.2|177482.5|177432.5|177482.6|177432.6|177481.1|177431.1|6
1721236070000|2024-07-17 17:07:50|177482.1|177432.1|177484.9|177434.9|177490.1|177440.1|177481|177431|16
1721236080000|2024-07-17 17:08:00|177485|177435|177486.7|177436.7|177489|177439|177485|177435|11
1721236090000|2024-07-17 17:08:10|177486.6|177436.6|177484.7|177434.7|177491.7|177441.7|177484.7|177434.7|12
1721236100000|2024-07-17 17:08:20|177488.4|177438.4|177483|177433|177488.4|177438.4|177482.9|177432.9|10
1721236110000|2024-07-17 17:08:30|177484.2|177434.2|177480.8|177430.8|177486|177436|177479.8|177429.8|11
1721236120000|2024-07-17 17:08:40|177480.9|177430.9|177481.2|177431.2|177492.4|177442.4|177480.7|177430.7|10
1721236130000|2024-07-17 17:08:50|177480.8|177430.8|177481.2|177431.2|177481.7|177431.7|177479.3|177429.3|9
1721236140000|2024-07-17 17:09:00|177481.4|177431.4|177480.2|177430.2|177486.2|177436.2|177480.2|177430.2|14
1721236150000|2024-07-17 17:09:10|177478.9|177428.9|177476.1|177426.1|177480.3|177430.3|177472.9|177422.9|13
1721236160000|2024-07-17 17:09:20|177476.2|177426.2|177476.8|177426.8|177479.9|177429.9|177463.7|177413.7|14
1721236170000|2024-07-17 17:09:30|177476.9|177426.9|177452.3|177402.3|177479.7|177429.7|177451|177401|17
1721236180000|2024-07-17 17:09:40|177452.2|177402.2|177442.7|177392.7|177452.8|177402.8|177442.2|177392.2|14
1721236190000|2024-07-17 17:09:50|177443|177393|177444.9|177394.9|177445.5|177395.5|177440.6|177390.6|14
1721236200000|2024-07-17 17:10:00|177444.5|177394.5|177377.3|177327.3|177444.7|177394.7|177377.3|177327.3|19
1721236210000|2024-07-17 17:10:10|177375.2|177325.2|177427.8|177302.8|177428.1|177334.3|177374.5|177302.1|27
1721236220000|2024-07-17 17:10:20|177427.6|177302.6|177428.1|177303.1|177428.2|177303.2|177426.1|177301.1|11
1721236230000|2024-07-17 17:10:30|177428|177303|177425.5|177300.5|177428|177303|177421.8|177296.8|18
1721236240000|2024-07-17 17:10:40|177427.7|177302.7|177427|177302|177427.7|177302.7|177426.7|177301.7|6
1721236250000|2024-07-17 17:10:50|177428.5|177303.5|177440.4|177315.4|177440.4|177315.4|177428.5|177303.5|14
1721236260000|2024-07-17 17:11:00|177439.6|177314.6|177444.3|177319.3|177444.3|177319.3|177436.7|177311.7|12
1721236270000|2024-07-17 17:11:10|177444.4|177319.4|177444.2|177319.2|177446.4|177321.4|177442.5|177317.5|20
1721236280000|2024-07-17 17:11:20|177445.6|177320.6|177447.6|177322.6|177447.6|177322.6|177441.7|177316.7|16
1721236290000|2024-07-17 17:11:30|177447.2|177322.2|177477.4|177352.4|177478.8|177353.8|177443.4|177318.4|20
1721236300000|2024-07-17 17:11:40|177477.5|177352.5|177470.8|177345.8|177477.5|177352.5|177470.6|177345.6|15
1721236310000|2024-07-17 17:11:50|177471.5|177346.5|177476.1|177351.1|177476.1|177351.1|177471.5|177346.5|4
1721236320000|2024-07-17 17:12:00|177477.4|177352.4|177479.3|177354.3|177479.4|177354.4|177477.4|177352.4|6
1721236330000|2024-07-17 17:12:10|177478.9|177353.9|177485.1|177360.1|177485.3|177360.3|177478.9|177353.9|12
1721236340000|2024-07-17 17:12:20|177486.2|177361.2|177476.3|177426.3|177490.6|177440.6|177476.3|177361.2|19
1721236350000|2024-07-17 17:12:30|177476.7|177426.7|177480.6|177430.6|177480.7|177430.7|177473.4|177423.4|18
1721236360000|2024-07-17 17:12:40|177480.5|177430.5|177476.5|177426.5|177490.7|177440.7|177475.1|177425.1|19
1721236370000|2024-07-17 17:12:50|177476.4|177426.4|177468.4|177418.4|177476.4|177426.4|177468.4|177418.4|20
1721236380000|2024-07-17 17:13:00|177469.2|177419.2|177473.5|177423.5|177475.1|177425.1|177468.5|177418.5|14
1721236390000|2024-07-17 17:13:10|177473.6|177423.6|177473.7|177423.7|177478.1|177428.1|177472.5|177422.5|20
1721236400000|2024-07-17 17:13:20|177473.6|177423.6|177461.6|177411.6|177474|177424|177454.7|177404.7|22
1721236410000|2024-07-17 17:13:30|177459.8|177409.8|177450.5|177400.5|177462.3|177412.3|177449.7|177399.7|21
1721236420000|2024-07-17 17:13:40|177452|177402|177450.5|177400.5|177452|177402|177449.7|177399.7|16
1721236430000|2024-07-17 17:13:50|177450.6|177400.6|177440.4|177390.4|177450.6|177400.6|177440.4|177390.4|23
1721236440000|2024-07-17 17:14:00|177442.1|177392.1|177440.5|177390.5|177446.6|177396.6|177440.5|177390.5|21
1721236450000|2024-07-17 17:14:10|177442.2|177392.2|177444.8|177394.8|177447.2|177397.2|177441.7|177391.7|19
1721236460000|2024-07-17 17:14:20|177443.4|177393.4|177439.7|177389.7|177444.1|177394.1|177439.7|177389.7|16
1721236470000|2024-07-17 17:14:30|177439.6|177389.6|177450.3|177400.3|177452.2|177402.2|177437|177387|14
1721236480000|2024-07-17 17:14:40|177450.2|177400.2|177450.1|177400.1|177450.2|177400.2|177449.7|177399.7|7
1721236490000|2024-07-17 17:14:50|177450|177400|177447.7|177397.7|177452|177402|177447.7|177397.7|11
1721236500000|2024-07-17 17:15:00|177446.2|177396.2|177433.8|177383.8|177446.2|177396.2|177433.8|177383.8|17
1721236510000|2024-07-17 17:15:10|177433.7|177383.7|177433.5|177383.5|177433.7|177383.7|177433.3|177383.3|8
1721236520000|2024-07-17 17:15:20|177433.1|177383.1|177411.4|177361.4|177434.6|177384.6|177411.3|177361.3|15
1721236530000|2024-07-17 17:15:30|177411|177361|177404.9|177354.9|177411.4|177361.4|177404.9|177354.9|24
1721236540000|2024-07-17 17:15:40|177406|177356|177415.8|177365.8|177415.8|177365.8|177404.6|177354.6|12
1721236550000|2024-07-17 17:15:50|177415|177365|177405.1|177355.1|177415|177365|177398.4|177348.4|16
1721236560000|2024-07-17 17:16:00|177403.7|177353.7|177376|177326|177403.9|177353.9|177370.2|177320.2|24
1721236570000|2024-07-17 17:16:10|177375.7|177325.7|177373.9|177323.9|177375.7|177325.7|177373.7|177323.7|12
1721236580000|2024-07-17 17:16:20|177374.2|177324.2|177374.8|177324.8|177378.8|177328.8|177373.6|177323.6|25
1721236590000|2024-07-17 17:16:30|177374.2|177324.2|177375.8|177325.8|177375.8|177325.8|177373.1|177323.1|12
1721236600000|2024-07-17 17:16:40|177380.4|177330.4|177379.8|177329.8|177402.2|177352.2|177376.1|177326.1|18
1721236610000|2024-07-17 17:16:50|177379.9|177329.9|177387.7|177337.7|177388.1|177338.1|177379.5|177329.5|17
1721236620000|2024-07-17 17:17:00|177388|177338|177387.1|177337.1|177394.4|177344.4|177387|177337|18
1721236630000|2024-07-17 17:17:10|177386.2|177336.2|177381.2|177331.2|177386.2|177336.2|177374.3|177324.3|14
1721236640000|2024-07-17 17:17:20|177381.6|177331.6|177378.8|177328.8|177384.3|177334.3|177378.6|177328.6|14
1721236650000|2024-07-17 17:17:30|177378.5|177328.5|177388.6|177338.6|177391.6|177341.6|177378.5|177328.5|21
1721236660000|2024-07-17 17:17:40|177388.7|177338.7|177344.6|177294.6|177388.7|177338.7|177343.3|177293.3|21
1721236670000|2024-07-17 17:17:50|177344.1|177294.1|177385.1|177335.1|177399.9|177349.9|177343.2|177293.2|21
1721236680000|2024-07-17 17:18:00|177385.3|177335.3|177390.8|177340.8|177392.2|177342.2|177385.3|177335.3|17
1721236690000|2024-07-17 17:18:10|177390.7|177340.7|177385.7|177335.7|177390.7|177340.7|177385.2|177335.2|13
1721236700000|2024-07-17 17:18:20|177385.2|177335.2|177385|177335|177385.6|177335.6|177383.7|177333.7|18
1721236710000|2024-07-17 17:18:30|177385.6|177335.6|177390.7|177340.7|177391.9|177341.9|177385.6|177335.6|17
1721236720000|2024-07-17 17:18:40|177391.4|177341.4|177378.4|177328.4|177391.4|177341.4|177376.9|177326.9|21
1721236730000|2024-07-17 17:18:50|177377.8|177327.8|177358.2|177308.2|177378.4|177328.4|177355.2|177305.2|34
1721236740000|2024-07-17 17:19:00|177357.1|177307.1|177369|177319|177370.1|177320.1|177356.7|177306.7|26
1721236750000|2024-07-17 17:19:10|177369.4|177319.4|177359.3|177309.3|177369.4|177319.4|177358.1|177308.1|14
1721236760000|2024-07-17 17:19:20|177359.7|177309.7|177363|177313|177363|177313|177359.7|177309.7|14
1721236770000|2024-07-17 17:19:30|177369.6|177319.6|177343.9|177293.9|177369.6|177319.6|177338.6|177288.6|22
1721236780000|2024-07-17 17:19:40|177310.8|177260.8|177310.5|177260.5|177312.8|177262.8|177303|177253|27
1721236790000|2024-07-17 17:19:50|177311.5|177261.5|177312|177262|177312|177262|177310.8|177260.8|7
1721236800000|2024-07-17 17:20:00|177312.5|177262.5|177317.1|177267.1|177321.5|177271.5|177311.8|177261.8|26
1721236810000|2024-07-17 17:20:10|177334|177284|177314.8|177264.8|177334|177284|177314.6|177264.6|29
1721236820000|2024-07-17 17:20:20|177314.9|177264.9|177320.2|177270.2|177321.2|177271.2|177314.9|177264.9|17
1721236830000|2024-07-17 17:20:30|177319.9|177269.9|177321.6|177271.6|177322.3|177272.3|177319.5|177269.5|12
1721236840000|2024-07-17 17:20:40|177321.1|177271.1|177294.9|177244.9|177321.1|177271.1|177294.9|177244.9|22
1721236850000|2024-07-17 17:20:50|177295|177245|177290.2|177240.2|177303.9|177253.9|177280.2|177230.2|24
1721236860000|2024-07-17 17:21:00|177289.6|177239.6|177286.7|177236.7|177290.1|177240.1|177284.4|177234.4|21
1721236870000|2024-07-17 17:21:10|177286.8|177236.8|177287|177237|177289.9|177239.9|177284.1|177234.1|20
1721236880000|2024-07-17 17:21:20|177287.2|177237.2|177286.9|177236.9|177287.2|177237.2|177286.4|177236.4|12
1721236890000|2024-07-17 17:21:30|177288.3|177238.3|177299.9|177249.9|177303.3|177253.3|177288.3|177238.3|16
1721236900000|2024-07-17 17:21:40|177299.5|177249.5|177303.7|177253.7|177304.6|177254.6|177299.5|177249.5|9
1721236910000|2024-07-17 17:21:50|177302.1|177252.1|177257|177207|177302.1|177252.1|177253.6|177203.6|23
1721236920000|2024-07-17 17:22:00|177256.6|177206.6|177256.7|177206.7|177257.2|177207.2|177254.5|177204.5|13
1721236930000|2024-07-17 17:22:10|177256.4|177206.4|177273.6|177223.6|177273.8|177223.8|177256.4|177206.4|16
1721236940000|2024-07-17 17:22:20|177274.6|177224.6|177272.3|177222.3|177276.6|177226.6|177269.4|177219.4|21
1721236950000|2024-07-17 17:22:30|177272.2|177222.2|177273|177223|177277.8|177227.8|177272.2|177222.2|21
1721236960000|2024-07-17 17:22:40|177272.4|177222.4|177274|177224|177274.1|177224.1|177272.3|177222.3|10
1721236970000|2024-07-17 17:22:50|177273.9|177223.9|177252.3|177202.3|177274|177224|177252.1|177202.1|21
1721236980000|2024-07-17 17:23:00|177253.1|177203.1|177258.5|177208.5|177263.7|177213.7|177253|177203|20
1721236990000|2024-07-17 17:23:10|177259.3|177209.3|177262.8|177212.8|177262.8|177212.8|177257.2|177207.2|19
1721237000000|2024-07-17 17:23:20|177261.9|177211.9|177257.9|177207.9|177261.9|177211.9|177257.1|177207.1|17
1721237010000|2024-07-17 17:23:30|177258.1|177208.1|177259.5|177209.5|177261.1|177211.1|177258.1|177208.1|12
1721237020000|2024-07-17 17:23:40|177260|177210|177257.5|177207.5|177269.2|177219.2|177256.9|177206.9|14
1721237030000|2024-07-17 17:23:50|177257.7|177207.7|177246.9|177196.9|177279.4|177229.4|177246.9|177196.9|15
1721237040000|2024-07-17 17:24:00|177251.1|177201.1|177249.6|177199.6|177254.8|177204.8|177248.8|177198.8|14
1721237050000|2024-07-17 17:24:10|177250|177200|177249.6|177199.6|177253.4|177203.4|177247.2|177197.2|23
1721237060000|2024-07-17 17:24:20|177249|177199|177251.5|177201.5|177256.1|177206.1|177246.5|177196.5|22
1721237070000|2024-07-17 17:24:30|177252|177202|177255.1|177205.1|177271.2|177221.2|177252|177202|19
1721237080000|2024-07-17 17:24:40|177258.6|177208.6|177280.8|177230.8|177288.4|177238.4|177256.7|177206.7|24
1721237090000|2024-07-17 17:24:50|177280|177230|177278.2|177228.2|177280.9|177230.9|177277.3|177227.3|13
1721237100000|2024-07-17 17:25:00|177279.2|177229.2|177280.5|177230.5|177280.8|177230.8|177279.2|177229.2|9
1721237110000|2024-07-17 17:25:10|177279.6|177229.6|177280.2|177230.2|177282.4|177232.4|177279.6|177229.6|24
1721237120000|2024-07-17 17:25:20|177280.8|177230.8|177294.8|177244.8|177311.1|177261.1|177280|177230|28
1721237130000|2024-07-17 17:25:30|177299.6|177249.6|177299.9|177249.9|177302|177252|177299.6|177249.6|13
1721237140000|2024-07-17 17:25:40|177296.9|177246.9|177312.4|177262.4|177317.6|177267.6|177293.7|177243.7|22
1721237150000|2024-07-17 17:25:50|177311.6|177261.6|177314.6|177264.6|177315.6|177265.6|177311.6|177261.6|21
1721237160000|2024-07-17 17:26:00|177314.7|177264.7|177314.6|177264.6|177315.5|177265.5|177312.5|177262.5|14
1721237170000|2024-07-17 17:26:10|177316.4|177266.4|177320.6|177270.6|177322.1|177272.1|177314.7|177264.7|9
1721237180000|2024-07-17 17:26:20|177320.7|177270.7|177320.5|177270.5|177327.2|177277.2|177320.5|177270.5|13
1721237190000|2024-07-17 17:26:30|177320.6|177270.6|177307.8|177257.8|177320.6|177270.6|177307.8|177257.8|10
1721237200000|2024-07-17 17:26:40|177308.5|177258.5|177309.5|177259.5|177309.9|177259.9|177308.5|177258.5|12
1721237210000|2024-07-17 17:26:50|177308.5|177258.5|177311.3|177261.3|177312|177262|177308.5|177258.5|8
1721237220000|2024-07-17 17:27:00|177314.8|177264.8|177345.4|177295.4|177345.4|177295.4|177314.8|177264.8|11
1721237230000|2024-07-17 17:27:10|177345.7|177295.7|177342.7|177292.7|177345.9|177295.9|177342.5|177292.5|22
1721237240000|2024-07-17 17:27:20|177342.4|177292.4|177342.3|177292.3|177342.7|177292.7|177340|177290|19
1721237250000|2024-07-17 17:27:30|177342.5|177292.5|177343.1|177293.1|177345|177295|177342.4|177292.4|14
1721237260000|2024-07-17 17:27:40|177357.1|177307.1|177358.1|177308.1|177358.1|177308.1|177353.8|177303.8|19
1721237270000|2024-07-17 17:27:50|177358|177308|177420.4|177295.4|177420.8|177330.2|177357.2|177289.5|31
1721237280000|2024-07-17 17:28:00|177419.5|177294.5|177414.9|177289.9|177419.5|177294.5|177414.9|177289.9|24
1721237290000|2024-07-17 17:28:10|177414.1|177289.1|177372.6|177322.6|177418.8|177322.6|177369|177271.9|20
1721237300000|2024-07-17 17:28:20|177372.1|177322.1|177387.5|177337.5|177387.5|177337.5|177369|177319|22
1721237310000|2024-07-17 17:28:30|177386.9|177336.9|177402.7|177352.7|177403.6|177353.6|177386.6|177336.6|17
1721237320000|2024-07-17 17:28:40|177402.5|177352.5|177402.6|177352.6|177402.6|177352.6|177400.7|177350.7|7
1721237330000|2024-07-17 17:28:50|177402.1|177352.1|177378.9|177328.9|177402.2|177352.2|177378.9|177328.9|10
1721237340000|2024-07-17 17:29:00|177385.3|177335.3|177425.5|177300.5|177425.5|177336.6|177384.3|177300.5|12
1721237350000|2024-07-17 17:29:10|177426.2|177301.2|177422.5|177297.5|177429.8|177304.8|177421.6|177296.6|20
1721237360000|2024-07-17 17:29:20|177426.1|177301.1|177428.1|177303.1|177428.2|177303.2|177426.1|177301.1|11
1721237370000|2024-07-17 17:29:30|177428.2|177303.2|177358.7|177308.7|177428.2|177318.5|177358.6|177292.1|22
1721237380000|2024-07-17 17:29:40|177358.6|177308.6|177358.7|177308.7|177358.7|177308.7|177358.6|177308.6|4
1721237390000|2024-07-17 17:29:50|177359.6|177309.6|177321.8|177271.8|177359.8|177309.8|177321.8|177271.8|25
1721237400000|2024-07-17 17:30:00|177324.1|177274.1|177361.5|177236.5|177361.5|177274.8|177322.4|177236.4|24
1721237410000|2024-07-17 17:30:10|177362.1|177237.1|177368.1|177243.1|177381.6|177256.6|177362.1|177237.1|29
1721237420000|2024-07-17 17:30:20|177386.3|177261.3|177382.4|177257.4|177386.3|177261.3|177377.5|177252.5|21
1721237430000|2024-07-17 17:30:30|177382.3|177257.3|177380.6|177255.6|177383.6|177258.6|177377.6|177252.6|22
1721237440000|2024-07-17 17:30:40|177379.4|177254.4|177388.3|177263.3|177391.6|177266.6|177379.4|177254.4|16
1721237450000|2024-07-17 17:30:50|177388.2|177263.2|177376.9|177251.9|177388.2|177263.2|177376.9|177251.9|18
1721237460000|2024-07-17 17:31:00|177376.6|177251.6|177382.9|177257.9|177383.8|177258.8|177373|177248|20
1721237470000|2024-07-17 17:31:10|177382|177257|177388.4|177263.4|177388.4|177263.4|177379.2|177254.2|14
1721237480000|2024-07-17 17:31:20|177388.6|177263.6|177386.3|177261.3|177390.9|177265.9|177386.3|177261.3|22
1721237490000|2024-07-17 17:31:30|177386.6|177261.6|177381.9|177331.9|177387.4|177334.1|177381.9|177260.8|18
1721237500000|2024-07-17 17:31:40|177381.3|177331.3|177382.4|177332.4|177388|177338|177381.3|177331.3|22
1721237510000|2024-07-17 17:31:50|177382.1|177332.1|177384.6|177334.6|177387|177337|177381.1|177331.1|17
1721237520000|2024-07-17 17:32:00|177384.3|177334.3|177354.1|177304.1|177388.3|177338.3|177350.9|177300.9|19
1721237530000|2024-07-17 17:32:10|177353.9|177303.9|177354.1|177304.1|177357.6|177307.6|177342.2|177292.2|29
1721237540000|2024-07-17 17:32:20|177354.8|177304.8|177359.3|177309.3|177359.5|177309.5|177354.8|177304.8|11
1721237550000|2024-07-17 17:32:30|177359.1|177309.1|177371.7|177321.7|177371.8|177321.8|177358.8|177308.8|16
1721237560000|2024-07-17 17:32:40|177372.4|177322.4|177381.4|177331.4|177381.5|177331.5|177372.4|177322.4|15
1721237570000|2024-07-17 17:32:50|177381|177331|177382.2|177332.2|177382.2|177332.2|177378.4|177328.4|13
1721237580000|2024-07-17 17:33:00|177382.4|177332.4|177374.5|177324.5|177382.6|177332.6|177373|177323|26
1721237590000|2024-07-17 17:33:10|177374.7|177324.7|177426.6|177301.6|177428.5|177341.6|177370|177301|25
1721237600000|2024-07-17 17:33:20|177427.3|177302.3|177382.6|177332.6|177436.1|177345.4|177381.1|177302.3|27
1721237610000|2024-07-17 17:33:30|177382.7|177332.7|177383.6|177333.6|177384|177334|177382.6|177332.6|12
1721237620000|2024-07-17 17:33:40|177385.3|177335.3|177386.1|177336.1|177387.2|177337.2|177385.3|177335.3|8
1721237630000|2024-07-17 17:33:50|177386|177336|177376.4|177326.4|177386|177336|177375.5|177325.5|20
1721237640000|2024-07-17 17:34:00|177375.9|177325.9|177376.3|177326.3|177377.7|177327.7|177374.1|177324.1|21
1721237650000|2024-07-17 17:34:10|177376.4|177326.4|177347.8|177297.8|177376.4|177326.4|177346.6|177296.6|22
1721237660000|2024-07-17 17:34:20|177347.2|177297.2|177350.4|177300.4|177350.4|177300.4|177346.5|177296.5|19
1721237670000|2024-07-17 17:34:30|177350.6|177300.6|177350.5|177300.5|177351|177301|177349.2|177299.2|12
1721237680000|2024-07-17 17:34:40|177350.6|177300.6|177350.7|177300.7|177351.4|177301.4|177349.8|177299.8|8
1721237690000|2024-07-17 17:34:50|177350.9|177300.9|177341.9|177291.9|177350.9|177300.9|177341.1|177291.1|13
1721237700000|2024-07-17 17:35:00|177340.9|177290.9|177343.2|177293.2|177343.2|177293.2|177338.4|177288.4|15
1721237710000|2024-07-17 17:35:10|177343.1|177293.1|177344.6|177294.6|177344.9|177294.9|177342.8|177292.8|9
1721237720000|2024-07-17 17:35:20|177342.9|177292.9|177338.7|177288.7|177342.9|177292.9|177337.9|177287.9|18
1721237730000|2024-07-17 17:35:30|177338.3|177288.3|177343|177293|177343|177293|177338.3|177288.3|11
1721237740000|2024-07-17 17:35:40|177344.2|177294.2|177365|177315|177365|177315|177344.2|177294.2|17
1721237750000|2024-07-17 17:35:50|177365.1|177315.1|177367|177317|177367|177317|177364.2|177314.2|7
1721237760000|2024-07-17 17:36:00|177368.7|177318.7|177367.6|177317.6|177370.8|177320.8|177366.5|177316.5|15
1721237770000|2024-07-17 17:36:10|177368.1|177318.1|177369.3|177319.3|177372|177322|177367.3|177317.3|15
1721237780000|2024-07-17 17:36:20|177369.8|177319.8|177368.6|177318.6|177369.9|177319.9|177367.7|177317.7|11
1721237790000|2024-07-17 17:36:30|177370.8|177320.8|177372.7|177322.7|177378.1|177328.1|177370.8|177320.8|20
1721237800000|2024-07-17 17:36:40|177371.9|177321.9|177387.5|177337.5|177387.6|177337.6|177371.8|177321.8|12
1721237810000|2024-07-17 17:36:50|177387.4|177337.4|177387.2|177337.2|177389|177339|177387.2|177337.2|12
1721237820000|2024-07-17 17:37:00|177387.6|177337.6|177388.8|177338.8|177388.8|177338.8|177382.6|177332.6|14
1721237830000|2024-07-17 17:37:10|177389.4|177339.4|177388.2|177338.2|177389.5|177339.5|177388.2|177338.2|4
1721237840000|2024-07-17 17:37:20|177388.5|177338.5|177376.6|177326.6|177388.5|177338.5|177376.1|177326.1|7
1721237850000|2024-07-17 17:37:30|177376.8|177326.8|177373.5|177323.5|177376.8|177326.8|177372.8|177322.8|8
1721237870000|2024-07-17 17:37:50|177374.2|177324.2|177415.7|177290.7|177416.1|177324.2|177374.1|177290.7|5
1721237880000|2024-07-17 17:38:00|177416.7|177291.7|177416.9|177291.9|177417.2|177292.2|177415.3|177290.3|13
1721237890000|2024-07-17 17:38:10|177416.8|177291.8|177416.1|177291.1|177416.8|177291.8|177412.5|177287.5|9
1721237900000|2024-07-17 17:38:20|177416|177291|177412|177287|177416|177291|177412|177287|9
1721237910000|2024-07-17 17:38:30|177411.9|177286.9|177411.9|177286.9|177411.9|177286.9|177411.9|177286.9|1
1721237920000|2024-07-17 17:38:40|177412.3|177287.3|177412.4|177287.4|177412.5|177287.5|177412.1|177287.1|4
1721237930000|2024-07-17 17:38:50|177412.3|177287.3|177415|177290|177415.1|177290.1|177412.2|177287.2|9
1721237940000|2024-07-17 17:39:00|177416.6|177291.6|177351|177301|177416.6|177311.8|177341.6|177290.3|27
1721237950000|2024-07-17 17:39:10|177352.5|177302.5|177379.2|177329.2|177379.2|177329.2|177352.5|177302.5|20
1721237960000|2024-07-17 17:39:20|177382.3|177332.3|177386.2|177261.2|177402.7|177332.9|177375.4|177261.1|23
1721237970000|2024-07-17 17:39:30|177384.9|177259.9|177360.4|177235.4|177387.3|177262.3|177360.4|177235.4|24
1721237980000|2024-07-17 17:39:40|177310.4|177260.4|177311.4|177261.4|177311.4|177261.4|177310.2|177260.2|5
1721237990000|2024-07-17 17:39:50|177310.6|177260.6|177349.1|177299.1|177349.7|177299.7|177310.6|177260.6|11
1721238000000|2024-07-17 17:40:00|177349.6|177299.6|177349.6|177299.6|177349.9|177299.9|177349.5|177299.5|7
1721238010000|2024-07-17 17:40:10|177349.3|177299.3|177350.4|177300.4|177354.2|177304.2|177349.3|177299.3|13
1721238020000|2024-07-17 17:40:20|177368.3|177318.3|177345.1|177295.1|177368.3|177318.3|177344.9|177294.9|23
1721238030000|2024-07-17 17:40:30|177345.2|177295.2|177347.2|177297.2|177347.2|177297.2|177344.9|177294.9|12
1721238040000|2024-07-17 17:40:40|177347|177297|177348.8|177298.8|177348.8|177298.8|177347|177297|6
1721238050000|2024-07-17 17:40:50|177349|177299|177321|177196|177349|177299|177320.6|177195.6|14
1721238060000|2024-07-17 17:41:00|177319.6|177194.6|177320.8|177195.8|177321.7|177196.7|177318.5|177193.5|19
1721238070000|2024-07-17 17:41:10|177320.6|177195.6|177323.9|177198.9|177324.4|177199.4|177320.4|177195.4|13
1721238080000|2024-07-17 17:41:20|177324.7|177199.7|177318.3|177193.3|177325.6|177200.6|177315.2|177190.2|18
1721238090000|2024-07-17 17:41:30|177318.2|177193.2|177319.9|177194.9|177321.1|177196.1|177317.2|177192.2|13
1721238100000|2024-07-17 17:41:40|177320.4|177195.4|177325.1|177200.1|177330.3|177205.3|177320.3|177195.3|19
1721238110000|2024-07-17 17:41:50|177324.8|177199.8|177334.2|177209.2|177339.3|177214.3|177324.8|177199.8|13
1721238120000|2024-07-17 17:42:00|177332.7|177207.7|177327.9|177202.9|177333.1|177208.1|177324.2|177199.2|26
1721238130000|2024-07-17 17:42:10|177328|177203|177329|177204|177331.6|177206.6|177328|177203|15
1721238140000|2024-07-17 17:42:20|177328|177203|177327.3|177202.3|177328.4|177203.4|177327|177202|10
1721238150000|2024-07-17 17:42:30|177327.4|177202.4|177328.7|177203.7|177328.8|177203.8|177327.4|177202.4|7
1721238160000|2024-07-17 17:42:40|177329.8|177204.8|177341.7|177216.7|177342.1|177217.1|177329.8|177204.8|8
1721238170000|2024-07-17 17:42:50|177343.2|177218.2|177291.8|177241.8|177345|177244.3|177291|177202.6|17
1721238180000|2024-07-17 17:43:00|177290.9|177240.9|177305.5|177255.5|177305.5|177255.5|177290.6|177240.6|23
1721238190000|2024-07-17 17:43:10|177305.3|177255.3|177305.6|177255.6|177306|177256|177305.3|177255.3|9
1721238200000|2024-07-17 17:43:20|177305.2|177255.2|177345.6|177220.6|177345.6|177255.2|177305.2|177216|11
1721238210000|2024-07-17 17:43:30|177345.8|177220.8|177341.7|177291.7|177349.3|177294.8|177309.6|177220.8|19
1721238220000|2024-07-17 17:43:40|177342.8|177292.8|177350.4|177300.4|177360.4|177310.4|177341.8|177291.8|19
1721238230000|2024-07-17 17:43:50|177350.5|177300.5|177346.6|177296.6|177352.1|177302.1|177346.6|177296.6|23
1721238240000|2024-07-17 17:44:00|177346.7|177296.7|177352|177302|177356.1|177306.1|177343.7|177293.7|13
1721238250000|2024-07-17 17:44:10|177352.1|177302.1|177352.7|177302.7|177353.2|177303.2|177352.1|177302.1|8
1721238260000|2024-07-17 17:44:20|177352.2|177302.2|177319.7|177269.7|177352.2|177302.2|177319.7|177269.7|11
1721238270000|2024-07-17 17:44:30|177319.6|177269.6|177319.1|177269.1|177319.6|177269.6|177318.2|177268.2|8
1721238280000|2024-07-17 17:44:40|177318.8|177268.8|177306.5|177256.5|177318.8|177268.8|177306.5|177256.5|7
1721238290000|2024-07-17 17:44:50|177308.4|177258.4|177329.3|177279.3|177329.3|177279.3|177308.1|177258.1|9
1721238300000|2024-07-17 17:45:00|177329.4|177279.4|177354.9|177304.9|177354.9|177304.9|177329.4|177279.4|15
1721238310000|2024-07-17 17:45:10|177351.5|177301.5|177341.6|177291.6|177359.6|177309.6|177341.6|177291.6|22
1721238320000|2024-07-17 17:45:20|177341.8|177291.8|177340.3|177290.3|177343.1|177293.1|177340.3|177290.3|23
1721238330000|2024-07-17 17:45:30|177339.9|177289.9|177324.3|177274.3|177339.9|177289.9|177322.8|177272.8|16
1721238340000|2024-07-17 17:45:40|177325.6|177275.6|177324.2|177274.2|177329.1|177279.1|177324.1|177274.1|15
1721238350000|2024-07-17 17:45:50|177324.1|177274.1|177325.7|177275.7|177327.8|177277.8|177322.6|177272.6|16
1721238360000|2024-07-17 17:46:00|177325|177275|177325.1|177275.1|177327.2|177277.2|177325|177275|12
1721238370000|2024-07-17 17:46:10|177325.2|177275.2|177325.9|177275.9|177327.2|177277.2|177324.9|177274.9|11
1721238380000|2024-07-17 17:46:20|177326.1|177276.1|177360.2|177235.2|177370.5|177284.5|177326.1|177234.1|18
1721238390000|2024-07-17 17:46:30|177359.9|177234.9|177345.7|177220.7|177360.2|177235.2|177345.7|177220.7|11
1721238400000|2024-07-17 17:46:40|177344.7|177219.7|177309.7|177259.7|177348.6|177260.9|177309.1|177208.9|12
1721238410000|2024-07-17 17:46:50|177309.6|177259.6|177317|177267|177319.8|177269.8|177309.5|177259.5|12
1721238420000|2024-07-17 17:47:00|177317.6|177267.6|177316.5|177266.5|177317.6|177267.6|177315.8|177265.8|4
1721238430000|2024-07-17 17:47:10|177317.4|177267.4|177314.2|177264.2|177318.9|177268.9|177313.2|177263.2|12
1721238440000|2024-07-17 17:47:20|177313.7|177263.7|177300.3|177250.3|177314.2|177264.2|177299.9|177249.9|16
1721238450000|2024-07-17 17:47:30|177300.9|177250.9|177302.5|177252.5|177308.1|177258.1|177300.8|177250.8|26
1721238460000|2024-07-17 17:47:40|177301.9|177251.9|177301.4|177251.4|177302.9|177252.9|177299.1|177249.1|20
1721238470000|2024-07-17 17:47:50|177301.2|177251.2|177285.4|177235.4|177301.2|177251.2|177282.8|177232.8|30
1721238480000|2024-07-17 17:48:00|177285.3|177235.3|177284.3|177234.3|177285.3|177235.3|177283.4|177233.4|16
1721238490000|2024-07-17 17:48:10|177285|177235|177300.3|177250.3|177305.7|177255.7|177283.4|177233.4|28
1721238500000|2024-07-17 17:48:20|177301|177251|177299.7|177249.7|177301.1|177251.1|177296.9|177246.9|19
1721238510000|2024-07-17 17:48:30|177299.9|177249.9|177281.6|177231.6|177300.2|177250.2|177281.1|177231.1|9
1721238520000|2024-07-17 17:48:40|177280.4|177230.4|177258.7|177208.7|177280.5|177230.5|177233.3|177183.3|30
1721238530000|2024-07-17 17:48:50|177258.8|177208.8|177259.9|177209.9|177259.9|177209.9|177258.8|177208.8|11
1721238540000|2024-07-17 17:49:00|177260.2|177210.2|177260.5|177210.5|177260.7|177210.7|177260.2|177210.2|5
1721238550000|2024-07-17 17:49:10|177260.2|177210.2|177264.9|177214.9|177265|177215|177260.2|177210.2|7
1721238560000|2024-07-17 17:49:20|177265.2|177215.2|177278.8|177228.8|177281.1|177231.1|177265|177215|10
1721238570000|2024-07-17 17:49:30|177279.7|177229.7|177289.1|177239.1|177313.9|177263.9|177277.8|177227.8|23
1721238580000|2024-07-17 17:49:40|177289.2|177239.2|177305.9|177255.9|177308.2|177258.2|177286.6|177236.6|18
1721238590000|2024-07-17 17:49:50|177306.2|177256.2|177298.3|177248.3|177306.5|177256.5|177298.2|177248.2|11
1721238600000|2024-07-17 17:50:00|177298.8|177248.8|177327.6|177277.6|177334.3|177284.3|177298.4|177248.4|18
1721238610000|2024-07-17 17:50:10|177327.7|177277.7|177316.8|177266.8|177329.6|177279.6|177316.2|177266.2|17
1721238620000|2024-07-17 17:50:20|177316.9|177266.9|177313.7|177263.7|177317|177267|177313.2|177263.2|14
1721238630000|2024-07-17 17:50:30|177313.5|177263.5|177314.2|177264.2|177314.3|177264.3|177312.8|177262.8|11
1721238640000|2024-07-17 17:50:40|177314.5|177264.5|177328.8|177278.8|177332.8|177282.8|177314.3|177264.3|9
1721238650000|2024-07-17 17:50:50|177329.4|177279.4|177330.6|177280.6|177331|177281|177329.4|177279.4|4
1721238660000|2024-07-17 17:51:00|177330.3|177280.3|177328.4|177278.4|177330.3|177280.3|177325.5|177275.5|17
1721238670000|2024-07-17 17:51:10|177328.3|177278.3|177327.7|177277.7|177330.2|177280.2|177327.7|177277.7|22
1721238680000|2024-07-17 17:51:20|177327.6|177277.6|177326.8|177276.8|177327.7|177277.7|177326.2|177276.2|9
1721238690000|2024-07-17 17:51:30|177326.3|177276.3|177319.5|177269.5|177326.3|177276.3|177316.5|177266.5|12
1721238700000|2024-07-17 17:51:40|177320|177270|177323.3|177273.3|177324.7|177274.7|177320|177270|6
1721238710000|2024-07-17 17:51:50|177323|177273|177322.9|177272.9|177323.6|177273.6|177322.9|177272.9|10
1721238720000|2024-07-17 17:52:00|177322.2|177272.2|177315.3|177265.3|177322.2|177272.2|177314.7|177264.7|23
1721238730000|2024-07-17 17:52:10|177318|177268|177316.6|177266.6|177319.7|177269.7|177316.6|177266.6|14
1721238740000|2024-07-17 17:52:20|177321.1|177271.1|177318.7|177268.7|177321.1|177271.1|177313.4|177263.4|16
1721238750000|2024-07-17 17:52:30|177318|177268|177314.1|177264.1|177318.7|177268.7|177313.7|177263.7|12
1721238760000|2024-07-17 17:52:40|177313.9|177263.9|177320.1|177270.1|177326.8|177276.8|177313.9|177263.9|12
1721238770000|2024-07-17 17:52:50|177321.1|177271.1|177325.5|177275.5|177326.3|177276.3|177316.9|177266.9|12
1721238780000|2024-07-17 17:53:00|177326|177276|177327|177277|177327.3|177277.3|177325.1|177275.1|13
1721238790000|2024-07-17 17:53:10|177328.7|177278.7|177331.6|177281.6|177333.4|177283.4|177328.7|177278.7|10
1721238800000|2024-07-17 17:53:20|177332.4|177282.4|177330.5|177280.5|177333.2|177283.2|177330.2|177280.2|14
1721238810000|2024-07-17 17:53:30|177330.1|177280.1|177328|177278|177331.3|177281.3|177327.1|177277.1|18
1721238820000|2024-07-17 17:53:40|177328.4|177278.4|177374.7|177249.7|177374.7|177285.1|177328.4|177245.2|15
1721238830000|2024-07-17 17:53:50|177374.6|177249.6|177376.7|177251.7|177376.7|177251.7|177373.7|177248.7|6
1721238840000|2024-07-17 17:54:00|177375.9|177250.9|177370.2|177245.2|177376.2|177251.2|177370.2|177245.2|10
1721238850000|2024-07-17 17:54:10|177367.9|177242.9|177364.1|177239.1|177367.9|177242.9|177361.2|177236.2|19
1721238860000|2024-07-17 17:54:20|177364.4|177239.4|177364.7|177239.7|177365.6|177240.6|177364.1|177239.1|14
1721238870000|2024-07-17 17:54:30|177365|177240|177365.8|177240.8|177367.1|177242.1|177364.3|177239.3|14
1721238880000|2024-07-17 17:54:40|177366.1|177241.1|177370.2|177245.2|177370.4|177245.4|177365.9|177240.9|13
1721238890000|2024-07-17 17:54:50|177370.1|177245.1|177367.1|177242.1|177372.7|177247.7|177367.1|177242.1|13
1721238900000|2024-07-17 17:55:00|177366.9|177241.9|177365.5|177240.5|177368.7|177243.7|177365.5|177240.5|14
1721238910000|2024-07-17 17:55:10|177365.6|177240.6|177371.3|177246.3|177371.3|177246.3|177365.1|177240.1|13
1721238920000|2024-07-17 17:55:20|177369.1|177244.1|177376.4|177251.4|177387|177262|177368.2|177243.2|18
1721238930000|2024-07-17 17:55:30|177376.8|177251.8|177371.5|177246.5|177376.8|177251.8|177371.5|177246.5|13
1721238940000|2024-07-17 17:55:40|177369.7|177244.7|177383.4|177258.4|177384.5|177259.5|177357.8|177232.8|25
1721238950000|2024-07-17 17:55:50|177383.1|177258.1|177348.5|177298.5|177386.8|177301.1|177346.3|177258.1|27
1721238960000|2024-07-17 17:56:00|177347.6|177297.6|177338.6|177213.6|177375.8|177298.1|177336.6|177211.6|18
1721238970000|2024-07-17 17:56:10|177337.6|177212.6|177277.2|177227.2|177338.7|177241.2|177276.8|177212.6|15
1721238980000|2024-07-17 17:56:20|177276.8|177226.8|177276.6|177226.6|177277.4|177227.4|177276.5|177226.5|5
1721238990000|2024-07-17 17:56:30|177276.3|177226.3|177257.5|177207.5|177276.3|177226.3|177253.8|177203.8|20
1721239000000|2024-07-17 17:56:40|177257.4|177207.4|177257.2|177207.2|177257.4|177207.4|177257.2|177207.2|3
1721239010000|2024-07-17 17:56:50|177255.9|177205.9|177257.2|177207.2|177258.1|177208.1|177254.9|177204.9|6
1721239020000|2024-07-17 17:57:00|177254.8|177204.8|177306.3|177181.3|177306.3|177207.7|177244.2|177156.6|18
1721239030000|2024-07-17 17:57:10|177305|177180|177299.2|177174.2|177305|177180|177299.2|177174.2|4
1721239040000|2024-07-17 17:57:20|177299.7|177174.7|177299.4|177174.4|177300.1|177175.1|177299.4|177174.4|5
1721239050000|2024-07-17 17:57:30|177301.1|177176.1|177303.5|177178.5|177303.5|177178.5|177301.1|177176.1|4
1721239060000|2024-07-17 17:57:40|177303|177178|177299.3|177174.3|177304.8|177179.8|177299.3|177174.3|11
1721239070000|2024-07-17 17:57:50|177300.1|177175.1|177302.2|177177.2|177302.2|177177.2|177299.7|177174.7|5
1721239080000|2024-07-17 17:58:00|177301.8|177176.8|177263.6|177213.6|177301.8|177214.4|177260.5|177174|24
1721239090000|2024-07-17 17:58:10|177263.8|177213.8|177264.3|177214.3|177265.1|177215.1|177261.5|177211.5|22
1721239100000|2024-07-17 17:58:20|177262.6|177212.6|177257.1|177207.1|177262.6|177212.6|177257.1|177207.1|2
1721239110000|2024-07-17 17:58:30|177256.5|177206.5|177256.3|177206.3|177256.5|177206.5|177256.2|177206.2|4
1721239120000|2024-07-17 17:58:40|177255.6|177205.6|177261.7|177211.7|177262.4|177212.4|177255.6|177205.6|6
1721239130000|2024-07-17 17:58:50|177261|177211|177263.2|177213.2|177263.2|177213.2|177260.9|177210.9|6
1721239140000|2024-07-17 17:59:00|177262|177212|177262.5|177212.5|177262.5|177212.5|177261.8|177211.8|4
1721239150000|2024-07-17 17:59:10|177261.9|177211.9|177260.5|177210.5|177261.9|177211.9|177257.6|177207.6|17
1721239160000|2024-07-17 17:59:20|177261.3|177211.3|177265.2|177215.2|177265.2|177215.2|177261.1|177211.1|9
1721239170000|2024-07-17 17:59:30|177264.6|177214.6|177262.5|177212.5|177264.6|177214.6|177261.8|177211.8|9
1721239180000|2024-07-17 17:59:40|177261.9|177211.9|177262|177212|177263|177213|177261.6|177211.6|8
1721239190000|2024-07-17 17:59:50|177262.3|177212.3|177284.3|177234.3|177302.5|177234.9|177262.3|177175|13
1721239200000|2024-07-17 18:00:00|177284.5|177234.5|177298.1|177248.1|177298.2|177248.2|177283.9|177233.9|16
1721239210000|2024-07-17 18:00:10|177298.6|177248.6|177311.2|177261.2|177312.9|177262.9|177297.3|177247.3|12
1721239220000|2024-07-17 18:00:20|177312|177262|177315.3|177265.3|177319.2|177269.2|177308.8|177258.8|7
1721239230000|2024-07-17 18:00:30|177315.8|177265.8|177315.9|177265.9|177317.4|177267.4|177315.4|177265.4|5
1721239240000|2024-07-17 18:00:40|177315.4|177265.4|177316|177266|177316|177266|177315.4|177265.4|2
1721239250000|2024-07-17 18:00:50|177315.3|177265.3|177316.2|177266.2|177318.5|177268.5|177315.3|177265.3|7
1721239260000|2024-07-17 18:01:00|177316|177266|177323.4|177273.4|177324.1|177274.1|177316|177266|10
1721239270000|2024-07-17 18:01:10|177323.9|177273.9|177343.2|177293.2|177347.4|177297.4|177323.9|177273.9|14
1721239280000|2024-07-17 18:01:20|177344|177294|177333.8|177283.8|177344.5|177294.5|177333.8|177283.8|11
1721239290000|2024-07-17 18:01:30|177334.9|177284.9|177311.4|177261.4|177343|177293|177304|177254|12
1721239300000|2024-07-17 18:01:40|177310.2|177260.2|177298.9|177248.9|177310.2|177260.2|177294.4|177244.4|15
1721239310000|2024-07-17 18:01:50|177298|177248|177296.1|177246.1|177298.8|177248.8|177294.7|177244.7|11
1721239320000|2024-07-17 18:02:00|177298.5|177248.5|177306.5|177256.5|177307.2|177257.2|177298.5|177248.5|13
1721239330000|2024-07-17 18:02:10|177307.5|177257.5|177280.8|177230.8|177308.9|177258.9|177280.3|177230.3|10
1721239340000|2024-07-17 18:02:20|177280.5|177230.5|177277.5|177227.5|177280.5|177230.5|177277.5|177227.5|4
1721239350000|2024-07-17 18:02:30|177277.1|177227.1|177277.7|177227.7|177278.1|177228.1|177276.1|177226.1|4
1721239360000|2024-07-17 18:02:40|177278.4|177228.4|177274.8|177224.8|177278.4|177228.4|177274.5|177224.5|5
1721239370000|2024-07-17 18:02:50|177273.8|177223.8|177273.4|177223.4|177276.8|177226.8|177272.3|177222.3|12
1721239380000|2024-07-17 18:03:00|177273.8|177223.8|177261.7|177211.7|177273.8|177223.8|177254|177204|28
1721239390000|2024-07-17 18:03:10|177259.8|177209.8|177264.2|177214.2|177268.9|177218.9|177259|177209|20
1721239400000|2024-07-17 18:03:20|177263.4|177213.4|177257.9|177207.9|177263.4|177213.4|177257.3|177207.3|12
1721239410000|2024-07-17 18:03:30|177258.3|177208.3|177259.5|177209.5|177260.6|177210.6|177258.3|177208.3|18
1721239420000|2024-07-17 18:03:40|177260|177210|177255.7|177205.7|177260|177210|177254.1|177204.1|17
1721239430000|2024-07-17 18:03:50|177255.6|177205.6|177272.9|177222.9|177272.9|177222.9|177255|177205|15
1721239440000|2024-07-17 18:04:00|177273.7|177223.7|177271|177221|177273.7|177223.7|177266|177216|20
1721239450000|2024-07-17 18:04:10|177270.6|177220.6|177266.8|177216.8|177270.6|177220.6|177262.1|177212.1|12
1721239460000|2024-07-17 18:04:20|177266.3|177216.3|177308.7|177183.7|177308.7|177216.3|177262.3|177183.7|11
1721239470000|2024-07-17 18:04:30|177308|177183|177299.9|177174.9|177308|177183|177294.5|177169.5|23
1721239480000|2024-07-17 18:04:40|177298.6|177173.6|177318.2|177193.2|177321.9|177196.9|177298.6|177173.6|18
1721239490000|2024-07-17 18:04:50|177318.1|177193.1|177319|177194|177319|177194|177318.1|177193.1|5
1721239500000|2024-07-17 18:05:00|177318.9|177193.9|177316.9|177191.9|177322.2|177197.2|177316.7|177191.7|15
1721239510000|2024-07-17 18:05:10|177316.6|177191.6|177320.3|177195.3|177322.6|177197.6|177311.7|177186.7|11
1721239520000|2024-07-17 18:05:20|177319.6|177194.6|177286.2|177161.2|177319.6|177194.6|177280.6|177155.6|24
1721239530000|2024-07-17 18:05:30|177286.3|177161.3|177284|177159|177286.4|177161.4|177281.2|177156.2|11
1721239540000|2024-07-17 18:05:40|177282.9|177157.9|177245.7|177195.7|177285|177196.5|177245.7|177157.9|8
1721239550000|2024-07-17 18:05:50|177248.4|177198.4|177250.8|177200.8|177252|177202|177248.4|177198.4|5
1721239560000|2024-07-17 18:06:00|177251.1|177201.1|177259|177209|177269.8|177219.8|177251.1|177201.1|14
1721239570000|2024-07-17 18:06:10|177258.9|177208.9|177261.8|177211.8|177262.8|177212.8|177256.5|177206.5|13
1721239580000|2024-07-17 18:06:20|177262.2|177212.2|177261.6|177211.6|177263.9|177213.9|177261.6|177211.6|15
1721239590000|2024-07-17 18:06:30|177269.1|177219.1|177282.3|177232.3|177287.2|177237.2|177258.1|177208.1|28
1721239600000|2024-07-17 18:06:40|177282.7|177232.7|177279.3|177229.3|177282.7|177232.7|177278.5|177228.5|12
1721239610000|2024-07-17 18:06:50|177279.7|177229.7|177279.1|177229.1|177281.1|177231.1|177279|177229|8
1721239620000|2024-07-17 18:07:00|177279.8|177229.8|177278.7|177228.7|177279.9|177229.9|177278.7|177228.7|8
1721239630000|2024-07-17 18:07:10|177279.3|177229.3|177300.1|177250.1|177301.3|177251.3|177267.1|177217.1|16
1721239640000|2024-07-17 18:07:20|177299.8|177249.8|177303|177253|177307.5|177257.5|177298.9|177248.9|18
1721239650000|2024-07-17 18:07:30|177303.6|177253.6|177292.3|177242.3|177303.6|177253.6|177291.5|177241.5|20
1721239660000|2024-07-17 18:07:40|177293.7|177243.7|177291.6|177241.6|177296.7|177246.7|177291.1|177241.1|15
1721239670000|2024-07-17 18:07:50|177293.3|177243.3|177291.5|177241.5|177303.6|177253.6|177285.1|177235.1|22
1721239680000|2024-07-17 18:08:00|177291.6|177241.6|177290.6|177240.6|177296.6|177246.6|177290.6|177240.6|15
1721239690000|2024-07-17 18:08:10|177291.1|177241.1|177286.8|177236.8|177293.2|177243.2|177286.7|177236.7|14
1721239700000|2024-07-17 18:08:20|177284|177234|177281.3|177231.3|177285|177235|177280.6|177230.6|12
1721239710000|2024-07-17 18:08:30|177280.8|177230.8|177275.6|177225.6|177281.4|177231.4|177275.1|177225.1|13
1721239720000|2024-07-17 18:08:40|177275.2|177225.2|177274.7|177224.7|177275.7|177225.7|177274.7|177224.7|8
1721239730000|2024-07-17 18:08:50|177268.8|177218.8|177276.7|177226.7|177278.8|177228.8|177268.8|177218.8|16
1721239740000|2024-07-17 18:09:00|177276|177226|177277.4|177227.4|177278.6|177228.6|177274.6|177224.6|15
1721239750000|2024-07-17 18:09:10|177277|177227|177270.1|177220.1|177277|177227|177269.4|177219.4|17
1721239760000|2024-07-17 18:09:20|177269.9|177219.9|177260.1|177210.1|177269.9|177219.9|177257.8|177207.8|24
1721239770000|2024-07-17 18:09:30|177259.6|177209.6|177260.5|177210.5|177260.7|177210.7|177257.8|177207.8|12
1721239780000|2024-07-17 18:09:40|177260.4|177210.4|177259.5|177209.5|177261.4|177211.4|177259.5|177209.5|10
1721239790000|2024-07-17 18:09:50|177259.4|177209.4|177252|177202|177259.4|177209.4|177251.5|177201.5|12
1721239800000|2024-07-17 18:10:00|177252.1|177202.1|177251.9|177201.9|177255.3|177205.3|177251.1|177201.1|14
1721239810000|2024-07-17 18:10:10|177250.7|177200.7|177249.8|177199.8|177253.6|177203.6|177249.1|177199.1|14
1721239820000|2024-07-17 18:10:20|177249.9|177199.9|177248.8|177198.8|177249.9|177199.9|177248.8|177198.8|7
1721239830000|2024-07-17 18:10:30|177248.7|177198.7|177248.8|177198.8|177248.9|177198.9|177247.6|177197.6|10
1721239840000|2024-07-17 18:10:40|177248.7|177198.7|177249.5|177199.5|177250.2|177200.2|177248|177198|11
1721239850000|2024-07-17 18:10:50|177249.6|177199.6|177248.9|177198.9|177249.7|177199.7|177248.9|177198.9|7
1721239860000|2024-07-17 18:11:00|177248.5|177198.5|177222.8|177172.8|177252.4|177202.4|177220.6|177170.6|15
1721239870000|2024-07-17 18:11:10|177223.1|177173.1|177264.5|177139.5|177264.6|177173.1|177220.2|177139.5|14
1721239880000|2024-07-17 18:11:20|177266.2|177141.2|177261.4|177136.4|177269.6|177144.6|177257.9|177132.9|12
1721239890000|2024-07-17 18:11:30|177260.9|177135.9|177260.3|177135.3|177261|177136|177259.7|177134.7|11
1721239900000|2024-07-17 18:11:40|177259.8|177134.8|177262.9|177137.9|177262.9|177137.9|177259.8|177134.8|9
1721239910000|2024-07-17 18:11:50|177262.8|177137.8|177266.4|177141.4|177267|177142|177262.8|177137.8|14
1721239920000|2024-07-17 18:12:00|177265.7|177140.7|177266.5|177141.5|177266.5|177141.5|177264.7|177139.7|11
1721239930000|2024-07-17 18:12:10|177266.4|177141.4|177269.7|177144.7|177269.9|177144.9|177263.5|177138.5|14
1721239940000|2024-07-17 18:12:20|177269.6|177144.6|177262.5|177137.5|177269.6|177144.6|177262.4|177137.4|7
1721239950000|2024-07-17 18:12:30|177262.1|177137.1|177265.3|177140.3|177268.6|177143.6|177262.1|177137.1|20
1721239960000|2024-07-17 18:12:40|177265.4|177140.4|177267.1|177142.1|177271|177146|177265.4|177140.4|13
1721239970000|2024-07-17 18:12:50|177266.5|177141.5|177218.2|177168.2|177266.5|177169.8|177215.2|177135|18
1721239980000|2024-07-17 18:13:00|177217.1|177167.1|177261.2|177136.2|177276.9|177168.3|177216.2|177136.2|14
1721239990000|2024-07-17 18:13:10|177262.1|177137.1|177212.4|177087.4|177262.3|177167.8|177177|177087.3|21
1721240000000|2024-07-17 18:13:20|177212.5|177087.5|177213.7|177088.7|177215.5|177090.5|177211.1|177086.1|16
1721240010000|2024-07-17 18:13:30|177215.2|177090.2|177215.8|177090.8|177216.4|177091.4|177213.4|177088.4|12
1721240020000|2024-07-17 18:13:40|177215.9|177090.9|177233.4|177108.4|177236.5|177111.5|177215.9|177090.9|19
1721240030000|2024-07-17 18:13:50|177233.7|177108.7|177242.3|177117.3|177245.4|177120.4|177233.7|177108.7|12
1721240040000|2024-07-17 18:14:00|177237.8|177112.8|177235.1|177110.1|177237.8|177112.8|177231.9|177106.9|19
1721240050000|2024-07-17 18:14:10|177233.5|177108.5|177199.5|177149.5|177236.6|177149.7|177198.6|177108|21
1721240060000|2024-07-17 18:14:20|177199.2|177149.2|177208.5|177158.5|177208.5|177158.5|177190.2|177140.2|13
1721240070000|2024-07-17 18:14:30|177223.4|177173.4|177221.1|177171.1|177248.1|177198.1|177221.1|177171.1|19
1721240080000|2024-07-17 18:14:40|177222|177172|177222.1|177172.1|177224|177174|177221.4|177171.4|17
1721240090000|2024-07-17 18:14:50|177221.3|177171.3|177216.7|177166.7|177221.3|177171.3|177207.9|177157.9|22
1721240100000|2024-07-17 18:15:00|177217.6|177167.6|177218|177168|177219.2|177169.2|177217.6|177167.6|5
1721240110000|2024-07-17 18:15:10|177219.3|177169.3|177222.4|177172.4|177222.4|177172.4|177219.2|177169.2|18
1721240120000|2024-07-17 18:15:20|177221.6|177171.6|177224.5|177174.5|177232.2|177182.2|177221.6|177171.6|19
1721240130000|2024-07-17 18:15:30|177222.8|177172.8|177221.9|177171.9|177224.7|177174.7|177221.9|177171.9|6
1721240140000|2024-07-17 18:15:40|177221.7|177171.7|177219.6|177169.6|177221.7|177171.7|177219.6|177169.6|11
1721240150000|2024-07-17 18:15:50|177219.5|177169.5|177160|177110|177219.5|177169.5|177157|177107|23
1721240160000|2024-07-17 18:16:00|177163.7|177113.7|177158|177108|177163.7|177113.7|177153.5|177103.5|26
1721240170000|2024-07-17 18:16:10|177158.7|177108.7|177124|177074|177160.9|177110.9|177123.6|177073.6|27
1721240180000|2024-07-17 18:16:20|177124.3|177074.3|177125.7|177075.7|177132|177082|177123.8|177073.8|19
1721240190000|2024-07-17 18:16:30|177125.8|177075.8|177112|177062|177131.3|177081.3|177112|177062|17
1721240200000|2024-07-17 18:16:40|177112.5|177062.5|177111|177061|177112.5|177062.5|177109.1|177059.1|18
1721240210000|2024-07-17 18:16:50|177110.2|177060.2|177118.9|177068.9|177119.5|177069.5|177110.2|177060.2|17
1721240220000|2024-07-17 18:17:00|177119.1|177069.1|177138.7|177088.7|177143|177093|177119.1|177069.1|32
1721240230000|2024-07-17 18:17:10|177140.2|177090.2|177147.5|177097.5|177147.5|177097.5|177140.2|177090.2|15
1721240240000|2024-07-17 18:17:20|177148.7|177098.7|177144.6|177094.6|177151.6|177101.6|177144|177094|15
1721240250000|2024-07-17 18:17:30|177143.8|177093.8|177105.5|177055.5|177145.7|177095.7|177105.5|177055.5|18
1721240260000|2024-07-17 18:17:40|177105.8|177055.8|177116.6|177066.6|177116.7|177066.7|177096.9|177046.9|23
1721240270000|2024-07-17 18:17:50|177116.1|177066.1|177114.8|177064.8|177116.1|177066.1|177114|177064|12
1721240280000|2024-07-17 18:18:00|177115.3|177065.3|177114.7|177064.7|177115.6|177065.6|177114.7|177064.7|6
1721240290000|2024-07-17 18:18:10|177115.2|177065.2|177114.4|177064.4|177115.5|177065.5|177111.8|177061.8|7
1721240300000|2024-07-17 18:18:20|177113.9|177063.9|177113.5|177063.5|177119.2|177069.2|177110.7|177060.7|15
1721240310000|2024-07-17 18:18:30|177113|177063|177114.6|177064.6|177115.9|177065.9|177112.8|177062.8|15
1721240320000|2024-07-17 18:18:40|177114.9|177064.9|177113.8|177063.8|177114.9|177064.9|177113.8|177063.8|6
1721240330000|2024-07-17 18:18:50|177113.6|177063.6|177110.5|177060.5|177113.8|177063.8|177101.9|177051.9|14
1721240340000|2024-07-17 18:19:00|177111.4|177061.4|177111.8|177061.8|177115.8|177065.8|177111.4|177061.4|12
1721240350000|2024-07-17 18:19:10|177111.7|177061.7|177111.5|177061.5|177111.7|177061.7|177111|177061|4
1721240360000|2024-07-17 18:19:20|177111.8|177061.8|177110.5|177060.5|177111.8|177061.8|177109.9|177059.9|6
1721240370000|2024-07-17 18:19:30|177110.9|177060.9|177109.3|177059.3|177111.1|177061.1|177109|177059|6
1721240380000|2024-07-17 18:19:40|177110|177060|177110.9|177060.9|177110.9|177060.9|177110|177060|4
1721240390000|2024-07-17 18:19:50|177110.8|177060.8|177113.1|177063.1|177113.1|177063.1|177110.8|177060.8|9
1721240400000|2024-07-17 18:20:00|177115.2|177065.2|177114|177064|177115.2|177065.2|177113.5|177063.5|9
1721240410000|2024-07-17 18:20:10|177113.8|177063.8|177115.4|177065.4|177115.5|177065.5|177113.1|177063.1|10
1721240420000|2024-07-17 18:20:20|177115.2|177065.2|177115.7|177065.7|177115.8|177065.8|177115.2|177065.2|3
1721240430000|2024-07-17 18:20:30|177115.5|177065.5|177083.1|177033.1|177115.5|177065.5|177083.1|177033.1|10
1721240440000|2024-07-17 18:20:40|177086|177036|177085.4|177035.4|177086|177036|177084.9|177034.9|14
1721240450000|2024-07-17 18:20:50|177084.9|177034.9|177081.1|177031.1|177085.4|177035.4|177081|177031|11
1721240460000|2024-07-17 18:21:00|177081.7|177031.7|177084.4|177034.4|177088.6|177038.6|177081.7|177031.7|20
1721240470000|2024-07-17 18:21:10|177085.1|177035.1|177085.8|177035.8|177086.3|177036.3|177084.7|177034.7|10
1721240480000|2024-07-17 18:21:20|177085.7|177035.7|177101.1|177051.1|177104|177054|177085.7|177035.7|18
1721240490000|2024-07-17 18:21:30|177101|177051|177107.9|177057.9|177108.8|177058.8|177100.2|177050.2|9
1721240500000|2024-07-17 18:21:40|177109|177059|177115.2|177065.2|177117.7|177067.7|177109|177059|10
1721240510000|2024-07-17 18:21:50|177115.1|177065.1|177126.7|177076.7|177130.6|177080.6|177115.1|177065.1|28
1721240520000|2024-07-17 18:22:00|177127.6|177077.6|177127.5|177077.5|177128.5|177078.5|177126.5|177076.5|24
1721240530000|2024-07-17 18:22:10|177127.2|177077.2|177128.9|177078.9|177128.9|177078.9|177126.3|177076.3|20
1721240540000|2024-07-17 18:22:20|177131.6|177081.6|177126.7|177076.7|177131.6|177081.6|177119.2|177069.2|21
1721240550000|2024-07-17 18:22:30|177126.2|177076.2|177134.2|177084.2|177135.3|177085.3|177126.2|177076.2|12
1721240560000|2024-07-17 18:22:40|177133.7|177083.7|177101.3|177051.3|177133.7|177083.7|177097|177047|20
1721240570000|2024-07-17 18:22:50|177101.8|177051.8|177101.3|177051.3|177101.8|177051.8|177101.3|177051.3|10
1721240580000|2024-07-17 18:23:00|177101.5|177051.5|177089.1|177039.1|177101.5|177051.5|177087.6|177037.6|24
1721240590000|2024-07-17 18:23:10|177089.7|177039.7|177090.5|177040.5|177098|177048|177089.1|177039.1|17
1721240600000|2024-07-17 18:23:20|177091.9|177041.9|177091.4|177041.4|177093.5|177043.5|177091.4|177041.4|10
1721240610000|2024-07-17 18:23:30|177091.5|177041.5|177091.7|177041.7|177095|177045|177089.2|177039.2|21
1721240620000|2024-07-17 18:23:40|177093.1|177043.1|177093.3|177043.3|177095.3|177045.3|177091.9|177041.9|28
1721240630000|2024-07-17 18:23:50|177093.8|177043.8|177093.1|177043.1|177094.6|177044.6|177091.7|177041.7|29
1721240640000|2024-07-17 18:24:00|177092.9|177042.9|177105.9|177055.9|177107.2|177057.2|177092.3|177042.3|19
1721240650000|2024-07-17 18:24:10|177106.4|177056.4|177109.8|177059.8|177112.1|177062.1|177106.4|177056.4|14
1721240660000|2024-07-17 18:24:20|177109.7|177059.7|177076.9|177026.9|177113.9|177063.9|177076.8|177026.8|14
1721240670000|2024-07-17 18:24:30|177077.5|177027.5|177081.4|177031.4|177081.4|177031.4|177076.8|177026.8|14
1721240680000|2024-07-17 18:24:40|177081.1|177031.1|177071.6|177021.6|177086.1|177036.1|177063.6|177013.6|24
1721240690000|2024-07-17 18:24:50|177071.4|177021.4|177070.5|177020.5|177071.5|177021.5|177065|177015|21
1721240700000|2024-07-17 18:25:00|177070.1|177020.1|177065.9|177015.9|177073.8|177023.8|177065.9|177015.9|14
1721240710000|2024-07-17 18:25:10|177066.3|177016.3|177064.7|177014.7|177068.9|177018.9|177064.7|177014.7|8
1721240720000|2024-07-17 18:25:20|177064.9|177014.9|177062.6|177012.6|177065.3|177015.3|177060.8|177010.8|22
1721240730000|2024-07-17 18:25:30|177063|177013|177063|177013|177064.6|177014.6|177062.2|177012.2|16
1721240740000|2024-07-17 18:25:40|177063.3|177013.3|177063|177013|177066.4|177016.4|177062.7|177012.7|15
1721240750000|2024-07-17 18:25:50|177062.9|177012.9|177027.7|176977.7|177063.1|177013.1|177019.3|176969.3|13
1721240760000|2024-07-17 18:26:00|177026.8|176976.8|177017|176967|177026.8|176976.8|177013.1|176963.1|30
1721240770000|2024-07-17 18:26:10|177016.5|176966.5|177052|177002|177052|177002|177015.8|176965.8|19
1721240780000|2024-07-17 18:26:20|177056.9|177006.9|177053.9|177003.9|177075.5|177025.5|177049.9|176999.9|25
1721240790000|2024-07-17 18:26:30|177054.2|177004.2|177070.9|177020.9|177073.3|177023.3|177054.2|177004.2|31
1721240800000|2024-07-17 18:26:40|177076.5|177026.5|177078|177028|177078.5|177028.5|177074.6|177024.6|14
1721240810000|2024-07-17 18:26:50|177077.9|177027.9|177077.1|177027.1|177077.9|177027.9|177077.1|177027.1|5
1721240820000|2024-07-17 18:27:00|177077|177027|177077.3|177027.3|177077.4|177027.4|177074.2|177024.2|14
1721240830000|2024-07-17 18:27:10|177078.3|177028.3|177081.5|177031.5|177081.8|177031.8|177078.3|177028.3|14
1721240840000|2024-07-17 18:27:20|177081|177031|177084.6|177034.6|177084.8|177034.8|177080.9|177030.9|18
1721240850000|2024-07-17 18:27:30|177084.1|177034.1|177082|177032|177084.1|177034.1|177081.2|177031.2|21
1721240860000|2024-07-17 18:27:40|177081.9|177031.9|177088.5|177038.5|177089.1|177039.1|177081.1|177031.1|21
1721240870000|2024-07-17 18:27:50|177088.4|177038.4|177085.9|177035.9|177088.4|177038.4|177085.9|177035.9|7
1721240880000|2024-07-17 18:28:00|177086.5|177036.5|177085.6|177035.6|177087|177037|177085.4|177035.4|16
1721240890000|2024-07-17 18:28:10|177085.7|177035.7|177058.1|177008.1|177085.7|177035.7|177058.1|177008.1|15
1721240900000|2024-07-17 18:28:20|177058|177008|177058.1|177008.1|177060.4|177010.4|177057.3|177007.3|13
1721240910000|2024-07-17 18:28:30|177058|177008|177047.5|176997.5|177058|177008|177044.2|176994.2|22
1721240920000|2024-07-17 18:28:40|177047.3|176997.3|177046.2|176996.2|177047.9|176997.9|177045.8|176995.8|19
1721240930000|2024-07-17 18:28:50|177046.1|176996.1|177053.9|177003.9|177054.6|177004.6|177046.1|176996.1|11
1721240940000|2024-07-17 18:29:00|177053.8|177003.8|177056|177006|177057.2|177007.2|177053.8|177003.8|8
1721240950000|2024-07-17 18:29:10|177057.2|177007.2|177057.7|177007.7|177058|177008|177057.2|177007.2|4
1721240960000|2024-07-17 18:29:20|177057.5|177007.5|177057.2|177007.2|177057.5|177007.5|177056.8|177006.8|7
1721240970000|2024-07-17 18:29:30|177057.1|177007.1|177057.1|177007.1|177057.1|177007.1|177057.1|177007.1|1
1721240980000|2024-07-17 18:29:40|177058.5|177008.5|177089.5|177039.5|177089.5|177039.5|177058|177008|12
1721240990000|2024-07-17 18:29:50|177089|177039|177075.6|177025.6|177090.4|177040.4|177075.3|177025.3|26
1721241000000|2024-07-17 18:30:00|177076.4|177026.4|177086.6|177036.6|177088.5|177038.5|177076.4|177026.4|24
1721241010000|2024-07-17 18:30:10|177086.5|177036.5|177084.9|177034.9|177086.5|177036.5|177084.9|177034.9|5
1721241020000|2024-07-17 18:30:20|177085|177035|177085.2|177035.2|177085.3|177035.3|177084.5|177034.5|7
1721241030000|2024-07-17 18:30:30|177084.8|177034.8|177109.2|177059.2|177109.9|177059.9|177084.5|177034.5|14
1721241040000|2024-07-17 18:30:40|177109.7|177059.7|177113.7|177063.7|177114.5|177064.5|177109.7|177059.7|18
1721241050000|2024-07-17 18:30:50|177115.5|177065.5|177133.1|177083.1|177135.1|177085.1|177113.8|177063.8|14
1721241060000|2024-07-17 18:31:00|177132.7|177082.7|177136.2|177086.2|177138|177088|177132.7|177082.7|16
1721241070000|2024-07-17 18:31:10|177136.8|177086.8|177131.1|177081.1|177139.3|177089.3|177127.9|177077.9|21
1721241080000|2024-07-17 18:31:20|177131.2|177081.2|177130.8|177080.8|177132.6|177082.6|177130.8|177080.8|10
1721241090000|2024-07-17 18:31:30|177130.9|177080.9|177130|177080|177131.7|177081.7|177129.5|177079.5|9
1721241100000|2024-07-17 18:31:40|177129.7|177079.7|177126.5|177076.5|177131.5|177081.5|177126.5|177076.5|16
1721241110000|2024-07-17 18:31:50|177126.6|177076.6|177127.1|177077.1|177128.1|177078.1|177124.3|177074.3|12
1721241120000|2024-07-17 18:32:00|177127.2|177077.2|177131|177081|177133|177083|177126.2|177076.2|17
1721241130000|2024-07-17 18:32:10|177130.7|177080.7|177151.8|177101.8|177151.9|177101.9|177130.3|177080.3|24
1721241140000|2024-07-17 18:32:20|177152.7|177102.7|177128.2|177078.2|177156|177106|177126|177076|22
1721241150000|2024-07-17 18:32:30|177130.5|177080.5|177133.6|177083.6|177134|177084|177130.1|177080.1|13
1721241160000|2024-07-17 18:32:40|177133.8|177083.8|177134|177084|177134|177084|177133.6|177083.6|6
1721241170000|2024-07-17 18:32:50|177134.4|177084.4|177133.9|177083.9|177134.8|177084.8|177133.3|177083.3|10
1721241180000|2024-07-17 18:33:00|177133.8|177083.8|177141.8|177091.8|177141.9|177091.9|177133.7|177083.7|11
1721241190000|2024-07-17 18:33:10|177142.5|177092.5|177146.6|177096.6|177150.1|177100.1|177142.5|177092.5|13
1721241200000|2024-07-17 18:33:20|177147.3|177097.3|177148|177098|177148.9|177098.9|177147.3|177097.3|6
1721241210000|2024-07-17 18:33:30|177147.7|177097.7|177112|177062|177147.7|177097.7|177111.8|177061.8|17
1721241220000|2024-07-17 18:33:40|177112.6|177062.6|177117|177067|177117|177067|177109.6|177059.6|22
1721241230000|2024-07-17 18:33:50|177116.3|177066.3|177117|177067|177117.2|177067.2|177114.2|177064.2|13
1721241240000|2024-07-17 18:34:00|177117.2|177067.2|177117.8|177067.8|177118|177068|177115.4|177065.4|18
1721241250000|2024-07-17 18:34:10|177117.5|177067.5|177117.3|177067.3|177117.8|177067.8|177116.2|177066.2|12
1721241260000|2024-07-17 18:34:20|177117.1|177067.1|177113.6|177063.6|177117.1|177067.1|177110.8|177060.8|22
1721241270000|2024-07-17 18:34:30|177113.3|177063.3|177114.5|177064.5|177114.8|177064.8|177113|177063|12
1721241280000|2024-07-17 18:34:40|177114.8|177064.8|177114.3|177064.3|177115.6|177065.6|177114.2|177064.2|12
1721241290000|2024-07-17 18:34:50|177114.2|177064.2|177114.6|177064.6|177114.6|177064.6|177114.1|177064.1|4
1721241300000|2024-07-17 18:35:00|177114.8|177064.8|177112|177062|177114.9|177064.9|177112|177062|8
1721241310000|2024-07-17 18:35:10|177113.3|177063.3|177116.3|177066.3|177126.6|177076.6|177112.2|177062.2|23
1721241320000|2024-07-17 18:35:20|177115.8|177065.8|177117|177067|177117.9|177067.9|177114.7|177064.7|19
1721241330000|2024-07-17 18:35:30|177116.4|177066.4|177110.9|177060.9|177116.4|177066.4|177110.2|177060.2|15
1721241340000|2024-07-17 18:35:40|177110.8|177060.8|177112.5|177062.5|177115.4|177065.4|177110.8|177060.8|14
1721241350000|2024-07-17 18:35:50|177113|177063|177113.5|177063.5|177114.5|177064.5|177113|177063|14
1721241360000|2024-07-17 18:36:00|177113.4|177063.4|177111.4|177061.4|177113.4|177063.4|177108.7|177058.7|18
1721241370000|2024-07-17 18:36:10|177112.7|177062.7|177112.8|177062.8|177113.4|177063.4|177111.5|177061.5|7
1721241380000|2024-07-17 18:36:20|177113.4|177063.4|177114.9|177064.9|177115|177065|177113.4|177063.4|10
1721241390000|2024-07-17 18:36:30|177114.7|177064.7|177115.9|177065.9|177115.9|177065.9|177113.6|177063.6|13
1721241400000|2024-07-17 18:36:40|177116.3|177066.3|177103.5|177053.5|177116.3|177066.3|177099|177049|18
1721241410000|2024-07-17 18:36:50|177103.2|177053.2|177099|177049|177103.4|177053.4|177096.4|177046.4|15
1721241420000|2024-07-17 18:37:00|177098.9|177048.9|177096.9|177046.9|177098.9|177048.9|177096.8|177046.8|10
1721241430000|2024-07-17 18:37:10|177097|177047|177070|177020|177098.7|177048.7|177061|177011|18
1721241440000|2024-07-17 18:37:20|177070.6|177020.6|177073.1|177023.1|177073.4|177023.4|177069.6|177019.6|7
1721241450000|2024-07-17 18:37:30|177074.1|177024.1|177077.4|177027.4|177077.4|177027.4|177073.9|177023.9|10
1721241460000|2024-07-17 18:37:40|177077.2|177027.2|177097.4|177047.4|177101.4|177051.4|177077.2|177027.2|15
1721241470000|2024-07-17 18:37:50|177097.2|177047.2|177088.4|177038.4|177098|177048|177086.4|177036.4|16
1721241480000|2024-07-17 18:38:00|177098.4|177048.4|177135.7|177010.7|177135.7|177048.4|177094.5|177007.5|27
1721241490000|2024-07-17 18:38:10|177136.2|177011.2|177141.2|177016.2|177141.2|177016.2|177136.2|177011.2|6
1721241500000|2024-07-17 18:38:20|177142.5|177017.5|177142.6|177017.6|177146.4|177021.4|177142|177017|8
1721241510000|2024-07-17 18:38:30|177142.4|177017.4|177142.1|177017.1|177142.4|177017.4|177142.1|177017.1|2
1721241520000|2024-07-17 18:38:40|177141.4|177016.4|177139|177014|177143.2|177018.2|177139|177014|5
1721241530000|2024-07-17 18:38:50|177141|177016|177137.9|177012.9|177141|177016|177136.8|177011.8|16
1721241540000|2024-07-17 18:39:00|177138.5|177013.5|177143|177018|177143|177018|177138.5|177013.5|4
1721241560000|2024-07-17 18:39:20|177142.9|177017.9|177117.9|176992.9|177143.7|177033.3|177082.7|176978.3|22
1721241570000|2024-07-17 18:39:30|177117.8|176992.8|177080|177030|177117.8|177031.4|177078.1|176992.8|9
1721241580000|2024-07-17 18:39:40|177078.3|177028.3|177078.9|177028.9|177081.1|177031.1|177078.3|177028.3|5
1721241590000|2024-07-17 18:39:50|177080.3|177030.3|177091.6|177041.6|177093.9|177043.9|177080.3|177030.3|11
1721241600000|2024-07-17 18:40:00|177091|177041|177086.4|177036.4|177091|177041|177085.7|177035.7|14
1721241610000|2024-07-17 18:40:10|177085.6|177035.6|177086.2|177036.2|177086.3|177036.3|177085.5|177035.5|9
1721241620000|2024-07-17 18:40:20|177085.7|177035.7|177074.1|177024.1|177087.2|177037.2|177064.4|177014.4|15
1721241630000|2024-07-17 18:40:30|177074.7|177024.7|177080.9|177030.9|177082.4|177032.4|177073.4|177023.4|13
1721241640000|2024-07-17 18:40:40|177080.8|177030.8|177089.1|177039.1|177089.5|177039.5|177080.7|177030.7|11
1721241650000|2024-07-17 18:40:50|177090.2|177040.2|177093.1|177043.1|177094.6|177044.6|177089.3|177039.3|13
1721241660000|2024-07-17 18:41:00|177093.8|177043.8|177082.4|177032.4|177094.9|177044.9|177081.3|177031.3|16
1721241670000|2024-07-17 18:41:10|177082.3|177032.3|177060.1|177010.1|177082.3|177032.3|177052.4|177002.4|20
1721241680000|2024-07-17 18:41:20|177060.8|177010.8|177080.2|177030.2|177080.2|177030.2|177060.8|177010.8|17
1721241690000|2024-07-17 18:41:30|177079.8|177029.8|177051.8|177001.8|177085.9|177035.9|177051.8|177001.8|16
1721241700000|2024-07-17 18:41:40|177051.3|177001.3|177050.6|177000.6|177051.3|177001.3|177050.4|177000.4|5
1721241710000|2024-07-17 18:41:50|177051.4|177001.4|177082.4|177032.4|177084.1|177034.1|177051.4|177001.4|27
1721241720000|2024-07-17 18:42:00|177082.8|177032.8|177082.8|177032.8|177085.9|177035.9|177081.3|177031.3|14
1721241730000|2024-07-17 18:42:10|177082.7|177032.7|177082.2|177032.2|177082.7|177032.7|177081.9|177031.9|4
1721241740000|2024-07-17 18:42:20|177084.3|177034.3|177080.5|177030.5|177084.3|177034.3|177080.5|177030.5|9
1721241750000|2024-07-17 18:42:30|177079.8|177029.8|177081.2|177031.2|177081.3|177031.3|177078.6|177028.6|7
1721241760000|2024-07-17 18:42:40|177080.5|177030.5|177080.3|177030.3|177082.8|177032.8|177079.9|177029.9|9
1721241770000|2024-07-17 18:42:50|177080.1|177030.1|177084.7|177034.7|177084.8|177034.8|177075.3|177025.3|11
1721241780000|2024-07-17 18:43:00|177085.3|177035.3|177086.3|177036.3|177087.1|177037.1|177085.3|177035.3|7
1721241790000|2024-07-17 18:43:10|177086.2|177036.2|177075.1|177025.1|177086.3|177036.3|177057.5|177007.5|32
1721241800000|2024-07-17 18:43:20|177075.7|177025.7|177013.1|176963.1|177075.7|177025.7|177012.4|176962.4|20
1721241810000|2024-07-17 18:43:30|177013|176963|176994|176944|177013.5|176963.5|176988.1|176938.1|21
1721241820000|2024-07-17 18:43:40|176994.9|176944.9|176999.5|176949.5|177012.1|176962.1|176993.3|176943.3|28
1721241830000|2024-07-17 18:43:50|176999.1|176949.1|177027.1|176977.1|177027.2|176977.2|176998.3|176948.3|22
1721241840000|2024-07-17 18:44:00|177027|176977|177037.9|176987.9|177040.5|176990.5|177027|176977|14
1721241850000|2024-07-17 18:44:10|177037|176987|177021.1|176971.1|177037|176987|177020.5|176970.5|8
1721241860000|2024-07-17 18:44:20|177020.4|176970.4|177021.4|176971.4|177023.3|176973.3|177019.7|176969.7|15
1721241870000|2024-07-17 18:44:30|177022.2|176972.2|177039.9|176989.9|177039.9|176989.9|177015|176965|17
1721241880000|2024-07-17 18:44:40|177040|176990|177025.5|176975.5|177040.2|176990.2|177025.5|176975.5|14
1721241890000|2024-07-17 18:44:50|177025.9|176975.9|177018.5|176968.5|177026|176976|177018.4|176968.4|11
1721241900000|2024-07-17 18:45:00|177018.6|176968.6|177001.2|176951.2|177024.2|176974.2|176998.4|176948.4|19
1721241910000|2024-07-17 18:45:10|177001.5|176951.5|177017.7|176967.7|177018.7|176968.7|176993.7|176943.7|19
1721241920000|2024-07-17 18:45:20|177017.8|176967.8|177023.9|176973.9|177024|176974|177017.8|176967.8|9
1721241930000|2024-07-17 18:45:30|177023.3|176973.3|177026.8|176976.8|177029.6|176979.6|177022.7|176972.7|13
1721241940000|2024-07-17 18:45:40|177027.2|176977.2|177047.5|176997.5|177083|177033|177026|176976|22
1721241950000|2024-07-17 18:45:50|177050.6|177000.6|177083.5|176958.5|177085.7|177000.6|177044.4|176958.2|20
1721241960000|2024-07-17 18:46:00|177083.8|176958.8|177083.5|176958.5|177090.3|176965.3|177082.3|176957.3|17
1721241970000|2024-07-17 18:46:10|177085.6|176960.6|177087.9|176962.9|177094.8|176969.8|177085.6|176960.6|12
1721241980000|2024-07-17 18:46:20|177087.6|176962.6|177086.9|176961.9|177089.2|176964.2|177086.9|176961.9|10
1721241990000|2024-07-17 18:46:30|177087|176962|177087.2|176962.2|177087.6|176962.6|177084.3|176959.3|10
1721242000000|2024-07-17 18:46:40|177087|176962|177089.9|176964.9|177089.9|176964.9|177084|176959|11
1721242010000|2024-07-17 18:46:50|177090|176965|177078.9|176953.9|177092|176967|177078.9|176953.9|11
1721242020000|2024-07-17 18:47:00|177078.1|176953.1|177060.7|176935.7|177078.1|176953.1|177060.7|176935.7|17
1721242030000|2024-07-17 18:47:10|177060.8|176935.8|177069.4|176944.4|177069.4|176944.4|177060.8|176935.8|14
1721242040000|2024-07-17 18:47:20|177069.6|176944.6|177061.9|176936.9|177069.8|176944.8|177061.8|176936.8|8
1721242050000|2024-07-17 18:47:30|177061.7|176936.7|177060.8|176935.8|177062.1|176937.1|177060.1|176935.1|7
1721242060000|2024-07-17 18:47:40|177061.4|176936.4|177063.8|176938.8|177067|176942|177061.4|176936.4|8
1721242070000|2024-07-17 18:47:50|177063.6|176938.6|177080.7|176955.7|177081.1|176956.1|177063.4|176938.4|12
1721242080000|2024-07-17 18:48:00|177081.4|176956.4|177081.2|176956.2|177081.5|176956.5|177080.8|176955.8|7
1721242090000|2024-07-17 18:48:10|177081.7|176956.7|177067.1|177017.1|177099|177033.2|177062.5|176956.5|22
1721242100000|2024-07-17 18:48:20|177067|177017|177056.1|177006.1|177067|177017|177055.8|177005.8|18
1721242110000|2024-07-17 18:48:30|177056.5|177006.5|177039.7|176989.7|177056.5|177006.5|177039.5|176989.5|7
1721242120000|2024-07-17 18:48:40|177039.3|176989.3|177036.8|176986.8|177039.3|176989.3|177033.8|176983.8|6
1721242130000|2024-07-17 18:48:50|177037|176987|177037.4|176987.4|177039.7|176989.7|177033.3|176983.3|13
1721242140000|2024-07-17 18:49:00|177036.3|176986.3|177031.4|176981.4|177042.2|176992.2|177031.4|176981.4|18
1721242150000|2024-07-17 18:49:10|177030.9|176980.9|177032.9|176982.9|177032.9|176982.9|177030.9|176980.9|6
1721242160000|2024-07-17 18:49:20|177033.6|176983.6|177042.5|176992.5|177048.8|176998.8|177033.6|176983.6|11
1721242170000|2024-07-17 18:49:30|177042.1|176992.1|177045.9|176995.9|177047.2|176997.2|177041.2|176991.2|13
1721242180000|2024-07-17 18:49:40|177044.8|176994.8|177045.5|176995.5|177050.6|177000.6|177044.8|176994.8|12
1721242190000|2024-07-17 18:49:50|177045.2|176995.2|177046.9|176996.9|177046.9|176996.9|177043.4|176993.4|12
1721242200000|2024-07-17 18:50:00|177047|176997|177052.7|177002.7|177054.8|177004.8|177047|176997|12
1721242210000|2024-07-17 18:50:10|177052.6|177002.6|177059.4|177009.4|177060.2|177010.2|177050.8|177000.8|7
1721242220000|2024-07-17 18:50:20|177059.3|177009.3|177057|177007|177059.3|177009.3|177054.6|177004.6|14
1721242230000|2024-07-17 18:50:30|177056.9|177006.9|177057.1|177007.1|177058.9|177008.9|177054.1|177004.1|11
1721242240000|2024-07-17 18:50:40|177057.3|177007.3|177053.5|177003.5|177058.6|177008.6|177053.5|177003.5|10
1721242250000|2024-07-17 18:50:50|177055.6|177005.6|177059.5|177009.5|177059.5|177009.5|177054.6|177004.6|16
1721242260000|2024-07-17 18:51:00|177059.8|177009.8|177062.3|177012.3|177064.6|177014.6|177059.8|177009.8|15
1721242270000|2024-07-17 18:51:10|177101.1|176976.1|177099.9|176974.9|177101.1|176976.1|177099.9|176974.9|5
1721242280000|2024-07-17 18:51:20|177100.3|176975.3|177100.3|176975.3|177100.6|176975.6|177099.9|176974.9|9
1721242290000|2024-07-17 18:51:30|177100.1|176975.1|177159.6|177034.6|177160.9|177035.9|177100.1|176975.1|25
1721242300000|2024-07-17 18:51:40|177160|177035|177155.2|177030.2|177160|177035|177152.9|177027.9|7
1721242310000|2024-07-17 18:51:50|177154.6|177029.6|177159.3|177034.3|177159.3|177034.3|177154.6|177029.6|9
1721242320000|2024-07-17 18:52:00|177158.6|177033.6|177153.3|177028.3|177158.6|177033.6|177153.3|177028.3|4
1721242330000|2024-07-17 18:52:10|177152.2|177027.2|177149.4|177024.4|177152.6|177027.6|177148.2|177023.2|11
1721242340000|2024-07-17 18:52:20|177148.8|177023.8|177147.7|177022.7|177149.1|177024.1|177147.7|177022.7|7
1721242350000|2024-07-17 18:52:30|177148.1|177023.1|177086.2|177036.2|177148.8|177062.5|177086.2|177023.1|20
1721242360000|2024-07-17 18:52:40|177087|177037|177085.2|177035.2|177087|177037|177082.2|177032.2|21
1721242370000|2024-07-17 18:52:50|177085.1|177035.1|177085.7|177035.7|177085.7|177035.7|177084.6|177034.6|6
1721242380000|2024-07-17 18:53:00|177085.9|177035.9|177086.8|177036.8|177087|177037|177081.9|177031.9|16
1721242390000|2024-07-17 18:53:10|177086.1|177036.1|177091.1|177041.1|177091.8|177041.8|177086.1|177036.1|15
1721242400000|2024-07-17 18:53:20|177091|177041|177094.6|177044.6|177094.6|177044.6|177091|177041|7
1721242410000|2024-07-17 18:53:30|177095.1|177045.1|177121.3|177071.3|177121.4|177071.4|177095.1|177045.1|10
1721242420000|2024-07-17 18:53:40|177123.2|177073.2|177122.2|177072.2|177123.6|177073.6|177121.2|177071.2|14
1721242430000|2024-07-17 18:53:50|177122.7|177072.7|177121.1|177071.1|177124.6|177074.6|177119.9|177069.9|10
1721242440000|2024-07-17 18:54:00|177120.8|177070.8|177121.8|177071.8|177124.1|177074.1|177120.5|177070.5|10
1721242450000|2024-07-17 18:54:10|177122.2|177072.2|177123.1|177073.1|177123.5|177073.5|177121.8|177071.8|8
1721242460000|2024-07-17 18:54:20|177123.6|177073.6|177122.7|177072.7|177123.6|177073.6|177122.5|177072.5|10
1721242470000|2024-07-17 18:54:30|177122.8|177072.8|177121.9|177071.9|177123.4|177073.4|177121|177071|21
1721242480000|2024-07-17 18:54:40|177122.2|177072.2|177118.9|177068.9|177123.1|177073.1|177118.7|177068.7|16
1721242490000|2024-07-17 18:54:50|177119.5|177069.5|177121.6|177071.6|177122.6|177072.6|177118.7|177068.7|15
1721242500000|2024-07-17 18:55:00|177121.3|177071.3|177120.8|177070.8|177121.5|177071.5|177120.3|177070.3|12
1721242510000|2024-07-17 18:55:10|177120.5|177070.5|177120.3|177070.3|177120.9|177070.9|177120.2|177070.2|13
1721242520000|2024-07-17 18:55:20|177119.6|177069.6|177117.9|177067.9|177119.6|177069.6|177117.9|177067.9|15
1721242530000|2024-07-17 18:55:30|177117.6|177067.6|177118.8|177068.8|177119.1|177069.1|177116.9|177066.9|18
1721242540000|2024-07-17 18:55:40|177118.5|177068.5|177118.6|177068.6|177118.7|177068.7|177118.4|177068.4|9
1721242550000|2024-07-17 18:55:50|177118.3|177068.3|177117.6|177067.6|177118.4|177068.4|177113.7|177063.7|19
1721242560000|2024-07-17 18:56:00|177155.9|177030.9|177156.2|177031.2|177156.3|177031.3|177155.9|177030.9|9
1721242570000|2024-07-17 18:56:10|177155.8|177030.8|177156|177031|177156.1|177031.1|177155.4|177030.4|8
1721242580000|2024-07-17 18:56:20|177156.3|177031.3|177156.1|177031.1|177156.6|177031.6|177156|177031|9
1721242590000|2024-07-17 18:56:30|177156.9|177031.9|177185.8|177060.8|177186.4|177061.4|177155.8|177030.8|13
1721242600000|2024-07-17 18:56:40|177185.2|177060.2|177180.5|177055.5|177185.2|177060.2|177179.3|177054.3|18
1721242610000|2024-07-17 18:56:50|177180.2|177055.2|177154.2|177104.2|177180.9|177104.9|177149.6|177055.2|10
1721242620000|2024-07-17 18:57:00|177154.4|177104.4|177160.2|177110.2|177167.7|177117.7|177153.1|177103.1|23
1721242630000|2024-07-17 18:57:10|177160.1|177110.1|177156|177106|177160.8|177110.8|177155.3|177105.3|16
1721242640000|2024-07-17 18:57:20|177155.9|177105.9|177134.2|177084.2|177156.6|177106.6|177122.9|177072.9|18
1721242650000|2024-07-17 18:57:30|177133.5|177083.5|177133.8|177083.8|177134.6|177084.6|177132.8|177082.8|21
1721242660000|2024-07-17 18:57:40|177133.2|177083.2|177123|177073|177133.2|177083.2|177121.8|177071.8|22
1721242670000|2024-07-17 18:57:50|177122.9|177072.9|177127.5|177077.5|177129.1|177079.1|177122.9|177072.9|17
1721242680000|2024-07-17 18:58:00|177128.3|177078.3|177127.8|177077.8|177129.9|177079.9|177126|177076|21
1721242690000|2024-07-17 18:58:10|177127.7|177077.7|177130.2|177080.2|177131.5|177081.5|177127.4|177077.4|19
1721242700000|2024-07-17 18:58:20|177130.5|177080.5|177130.3|177080.3|177130.7|177080.7|177130.2|177080.2|7
1721242710000|2024-07-17 18:58:30|177130.7|177080.7|177165.9|177115.9|177166.1|177116.1|177128.9|177078.9|24
1721242720000|2024-07-17 18:58:40|177164.7|177114.7|177162.3|177112.3|177164.7|177114.7|177156.8|177106.8|21
1721242730000|2024-07-17 18:58:50|177160.7|177110.7|177165|177115|177167.8|177117.8|177160.7|177110.7|24
1721242740000|2024-07-17 18:59:00|177164.9|177114.9|177163.4|177113.4|177167|177117|177161.6|177111.6|15
1721242750000|2024-07-17 18:59:10|177163.6|177113.6|177135.7|177085.7|177172.9|177122.9|177135.2|177085.2|19
1721242760000|2024-07-17 18:59:20|177137.3|177087.3|177139.9|177089.9|177143|177093|177128.4|177078.4|29
1721242770000|2024-07-17 18:59:30|177143.9|177093.9|177147.5|177097.5|177148|177098|177143.5|177093.5|22
1721242780000|2024-07-17 18:59:40|177147.6|177097.6|177148.3|177098.3|177148.8|177098.8|177147.6|177097.6|15
1721242790000|2024-07-17 18:59:50|177148.8|177098.8|177160.6|177110.6|177160.7|177110.7|177148.3|177098.3|21
1721242800000|2024-07-17 19:00:00|177161.4|177111.4|177154.5|177104.5|177162.1|177112.1|177153.4|177103.4|22
1721242810000|2024-07-17 19:00:10|177154.1|177104.1|177148.9|177098.9|177157.9|177107.9|177148.8|177098.8|24
1721242820000|2024-07-17 19:00:20|177150.5|177100.5|177150.4|177100.4|177151.2|177101.2|177149.9|177099.9|15
1721242830000|2024-07-17 19:00:30|177150.9|177100.9|177156.2|177106.2|177156.8|177106.8|177150.5|177100.5|13
1721242840000|2024-07-17 19:00:40|177156.5|177106.5|177156|177106|177156.9|177106.9|177156|177106|10
1721242850000|2024-07-17 19:00:50|177156.3|177106.3|177156.5|177106.5|177157|177107|177155.3|177105.3|24
1721242860000|2024-07-17 19:01:00|177156.4|177106.4|177153.7|177103.7|177156.4|177106.4|177151.7|177101.7|22
1721242870000|2024-07-17 19:01:10|177154|177104|177161.6|177111.6|177161.6|177111.6|177153.2|177103.2|20
1721242880000|2024-07-17 19:01:20|177168.5|177118.5|177160.8|177110.8|177168.5|177118.5|177159.1|177109.1|16
1721242890000|2024-07-17 19:01:30|177160.4|177110.4|177158.1|177108.1|177160.4|177110.4|177158.1|177108.1|13
1721242900000|2024-07-17 19:01:40|177158.4|177108.4|177164.5|177114.5|177166|177116|177158.3|177108.3|16
1721242910000|2024-07-17 19:01:50|177164.4|177114.4|177163.9|177113.9|177165.2|177115.2|177163.8|177113.8|16
1721242920000|2024-07-17 19:02:00|177156.9|177106.9|177156.5|177106.5|177167.6|177117.6|177152.2|177102.2|20
1721242930000|2024-07-17 19:02:10|177157.2|177107.2|177155.7|177105.7|177157.5|177107.5|177152.8|177102.8|17
1721242940000|2024-07-17 19:02:20|177160.5|177110.5|177158.2|177108.2|177163.1|177113.1|177158.2|177108.2|20
1721242950000|2024-07-17 19:02:30|177158.1|177108.1|177197.2|177072.2|177198.5|177110.7|177157.6|177072.2|17
1721242960000|2024-07-17 19:02:40|177197.9|177072.9|177197.2|177072.2|177198.2|177073.2|177197.1|177072.1|11
1721242970000|2024-07-17 19:02:50|177196.5|177071.5|177198.9|177073.9|177198.9|177073.9|177193.9|177068.9|12
1721242980000|2024-07-17 19:03:00|177199.1|177074.1|177220.7|177095.7|177221.4|177096.4|177196.6|177071.6|22
1721242990000|2024-07-17 19:03:10|177219.5|177094.5|177227.4|177102.4|177227.4|177102.4|177219.5|177094.5|17
1721243000000|2024-07-17 19:03:20|177233.6|177108.6|177240.8|177115.8|177241.2|177116.2|177233.1|177108.1|18
1721243010000|2024-07-17 19:03:30|177239.7|177114.7|177266.8|177141.8|177269.9|177144.9|177237.7|177112.7|22
1721243020000|2024-07-17 19:03:40|177266.7|177141.7|177230.8|177180.8|177267.4|177207.8|177230.8|177141|32
1721243030000|2024-07-17 19:03:50|177228.9|177178.9|177227.7|177177.7|177231.4|177181.4|177226.5|177176.5|26
1721243040000|2024-07-17 19:04:00|177227.6|177177.6|177203.6|177153.6|177227.8|177177.8|177202.2|177152.2|22
1721243050000|2024-07-17 19:04:10|177203.8|177153.8|177212.8|177162.8|177223.5|177173.5|177196.2|177146.2|28
1721243060000|2024-07-17 19:04:20|177211.2|177161.2|177214.8|177164.8|177214.9|177164.9|177209.5|177159.5|10
1721243070000|2024-07-17 19:04:30|177221.4|177171.4|177227.9|177177.9|177227.9|177177.9|177220.6|177170.6|22
1721243080000|2024-07-17 19:04:40|177227.7|177177.7|177250.1|177200.1|177250.4|177200.4|177224.4|177174.4|31
1721243090000|2024-07-17 19:04:50|177249.7|177199.7|177240.4|177190.4|177249.7|177199.7|177240.2|177190.2|21
1721243100000|2024-07-17 19:05:00|177240.1|177190.1|177224.7|177174.7|177240.4|177190.4|177221.3|177171.3|18
1721243110000|2024-07-17 19:05:10|177228.6|177178.6|177253.5|177203.5|177260|177210|177228.6|177178.6|29
1721243120000|2024-07-17 19:05:20|177252.1|177202.1|177246.7|177196.7|177253.9|177203.9|177244.5|177194.5|30
1721243130000|2024-07-17 19:05:30|177246.6|177196.6|177252.5|177202.5|177254.7|177204.7|177246.6|177196.6|20
1721243140000|2024-07-17 19:05:40|177252.4|177202.4|177250.6|177200.6|177254.5|177204.5|177248.8|177198.8|28
1721243150000|2024-07-17 19:05:50|177250.1|177200.1|177252.4|177202.4|177252.4|177202.4|177248.4|177198.4|15
1721243160000|2024-07-17 19:06:00|177252|177202|177238.4|177188.4|177252|177202|177238.4|177188.4|19
1721243170000|2024-07-17 19:06:10|177239|177189|177241.9|177191.9|177242.3|177192.3|177232.5|177182.5|21
1721243180000|2024-07-17 19:06:20|177242.4|177192.4|177243.9|177193.9|177245.2|177195.2|177241.2|177191.2|13
1721243190000|2024-07-17 19:06:30|177244|177194|177245.6|177195.6|177248.8|177198.8|177241.3|177191.3|21
1721243200000|2024-07-17 19:06:40|177246.6|177196.6|177251.1|177201.1|177252.1|177202.1|177246.6|177196.6|16
1721243210000|2024-07-17 19:06:50|177253|177203|177253.4|177203.4|177255.4|177205.4|177249.7|177199.7|16
1721243220000|2024-07-17 19:07:00|177253.1|177203.1|177281.1|177156.1|177283.6|177203.1|177253|177155.7|18
1721243230000|2024-07-17 19:07:10|177281.2|177156.2|177300.3|177175.3|177304.1|177179.1|177281.1|177156.1|18
1721243240000|2024-07-17 19:07:20|177300.2|177175.2|177301.9|177176.9|177302.2|177177.2|177299.8|177174.8|10
1721243250000|2024-07-17 19:07:30|177301.7|177176.7|177302.2|177177.2|177304|177179|177300.8|177175.8|18
1721243260000|2024-07-17 19:07:40|177302|177177|177302.3|177177.3|177302.3|177177.3|177294|177169|14
1721243270000|2024-07-17 19:07:50|177301.8|177176.8|177305.9|177180.9|177305.9|177180.9|177301|177176|14
1721243280000|2024-07-17 19:08:00|177305.5|177180.5|177303.3|177178.3|177305.5|177180.5|177302.9|177177.9|13
1721243290000|2024-07-17 19:08:10|177303.2|177178.2|177308.2|177183.2|177308.2|177220.6|177270.6|177177.4|18
1721243300000|2024-07-17 19:08:20|177309.8|177184.8|177307.2|177182.2|177309.9|177184.9|177304.9|177179.9|17
1721243310000|2024-07-17 19:08:30|177307|177182|177306.2|177181.2|177307.8|177182.8|177304.9|177179.9|10
1721243320000|2024-07-17 19:08:40|177303.7|177178.7|177305|177180|177305.2|177180.2|177303.7|177178.7|8
1721243330000|2024-07-17 19:08:50|177304.9|177179.9|177305.6|177180.6|177305.6|177180.6|177304.9|177179.9|7
1721243340000|2024-07-17 19:09:00|177306.7|177181.7|177305.8|177180.8|177307.1|177182.1|177305.8|177180.8|16
1721243350000|2024-07-17 19:09:10|177305|177180|177304.3|177179.3|177305.3|177180.3|177303.3|177178.3|16
1721243360000|2024-07-17 19:09:20|177304.6|177179.6|177305.2|177180.2|177305.2|177180.2|177304.1|177179.1|11
1721243370000|2024-07-17 19:09:30|177305.6|177180.6|177304.3|177179.3|177305.6|177180.6|177304.1|177179.1|6
1721243390000|2024-07-17 19:09:50|177304.6|177179.6|177305.8|177180.8|177307.1|177182.1|177304.6|177179.6|4
1721243400000|2024-07-17 19:10:00|177305.9|177180.9|177305.8|177180.8|177307.4|177182.4|177305.4|177180.4|13
1721243410000|2024-07-17 19:10:10|177306.6|177181.6|177306.2|177181.2|177306.6|177181.6|177305.4|177180.4|13
1721243420000|2024-07-17 19:10:20|177306.3|177181.3|177326|177201|177326.3|177237.6|177287.6|177181|8
1721243430000|2024-07-17 19:10:30|177325.9|177200.9|177317.7|177192.7|177325.9|177200.9|177317.7|177192.7|24
1721243440000|2024-07-17 19:10:40|177317.3|177192.3|177316|177191|177317.3|177192.3|177315.7|177190.7|13
1721243450000|2024-07-17 19:10:50|177315.6|177190.6|177315|177190|177315.6|177190.6|177315|177190|6
1721243460000|2024-07-17 19:11:00|177314.1|177189.1|177307.3|177182.3|177314.2|177189.2|177296.5|177171.5|29
1721243470000|2024-07-17 19:11:10|177307.1|177182.1|177303|177178|177307.1|177182.1|177293.4|177168.4|21
1721243480000|2024-07-17 19:11:20|177302.8|177177.8|177295.2|177170.2|177302.8|177177.8|177295.2|177170.2|6
1721243490000|2024-07-17 19:11:30|177234.6|177184.6|177242.2|177192.2|177244.1|177194.1|177230.7|177180.7|27
1721243500000|2024-07-17 19:11:40|177240.3|177190.3|177267|177142|177267.3|177190.3|177229.6|177141.4|10
1721243510000|2024-07-17 19:11:50|177266.4|177141.4|177274.7|177149.7|177275|177150|177266.4|177141.4|13
1721243520000|2024-07-17 19:12:00|177275.4|177150.4|177262.1|177137.1|177275.5|177150.5|177261.7|177136.7|16
1721243530000|2024-07-17 19:12:10|177259.2|177134.2|177199.6|177149.6|177259.2|177158.9|177196.8|177123.4|26
1721243540000|2024-07-17 19:12:20|177202.7|177152.7|177202.2|177152.2|177202.7|177152.7|177199.1|177149.1|14
1721243550000|2024-07-17 19:12:30|177202.4|177152.4|177203.7|177153.7|177203.7|177153.7|177202.4|177152.4|5
1721243560000|2024-07-17 19:12:40|177207.4|177157.4|177207.9|177157.9|177208.3|177158.3|177206.3|177156.3|11
1721243570000|2024-07-17 19:12:50|177207.7|177157.7|177209.7|177159.7|177209.9|177159.9|177205.7|177155.7|11
1721243580000|2024-07-17 19:13:00|177209.1|177159.1|177188|177138|177209.7|177159.7|177188|177138|22
1721243590000|2024-07-17 19:13:10|177187.9|177137.9|177187.9|177137.9|177187.9|177137.9|177187.9|177137.9|1
1721243600000|2024-07-17 19:13:20|177188.2|177138.2|177184.9|177134.9|177192.2|177142.2|177183.3|177133.3|18
1721243610000|2024-07-17 19:13:30|177185.6|177135.6|177190.4|177140.4|177191.1|177141.1|177185.6|177135.6|8
1721243620000|2024-07-17 19:13:40|177190.5|177140.5|177184.4|177134.4|177190.5|177140.5|177184.3|177134.3|14
1721243630000|2024-07-17 19:13:50|177184.5|177134.5|177185.3|177135.3|177185.3|177135.3|177184.5|177134.5|6
1721243640000|2024-07-17 19:14:00|177185.4|177135.4|177196.4|177146.4|177196.4|177146.4|177185.4|177135.4|15
1721243650000|2024-07-17 19:14:10|177196.3|177146.3|177187|177137|177196.3|177146.3|177186.6|177136.6|15
1721243660000|2024-07-17 19:14:20|177186.5|177136.5|177187.4|177137.4|177187.4|177137.4|177185.3|177135.3|7
1721243670000|2024-07-17 19:14:30|177187.2|177137.2|177193.2|177143.2|177193.2|177143.2|177187.2|177137.2|17
1721243680000|2024-07-17 19:14:40|177191.1|177141.1|177193|177143|177193|177143|177189.6|177139.6|12
1721243690000|2024-07-17 19:14:50|177193.4|177143.4|177195.6|177145.6|177200.3|177150.3|177191.1|177141.1|17
1721243700000|2024-07-17 19:15:00|177195.7|177145.7|177199.8|177149.8|177200|177150|177194.8|177144.8|14
1721243710000|2024-07-17 19:15:10|177199.7|177149.7|177215.9|177090.9|177215.9|177149.7|177183.2|177089.4|15
1721243720000|2024-07-17 19:15:20|177219.8|177094.8|177183.1|177133.1|177228.7|177143.6|177175|177094.8|17
1721243730000|2024-07-17 19:15:30|177183.2|177133.2|177180|177130|177189.6|177139.6|177180|177130|19
1721243740000|2024-07-17 19:15:40|177182.1|177132.1|177182.8|177132.8|177182.9|177132.9|177181|177131|11
1721243750000|2024-07-17 19:15:50|177183.1|177133.1|177183.1|177133.1|177183.1|177133.1|177183.1|177133.1|1
1721243760000|2024-07-17 19:16:00|177184.5|177134.5|177184.5|177134.5|177184.5|177134.5|177182.3|177132.3|8
1721243770000|2024-07-17 19:16:10|177183.4|177133.4|177183.3|177133.3|177183.4|177133.4|177182.7|177132.7|3
1721243780000|2024-07-17 19:16:20|177183.6|177133.6|177183.3|177133.3|177184.3|177134.3|177183.3|177133.3|5
1721243790000|2024-07-17 19:16:30|177183.6|177133.6|177183.4|177133.4|177186.3|177136.3|177183.4|177133.4|15
1721243800000|2024-07-17 19:16:40|177183.3|177133.3|177179.7|177129.7|177183.3|177133.3|177179.7|177129.7|16
1721243810000|2024-07-17 19:16:50|177179.9|177129.9|177179.2|177129.2|177179.9|177129.9|177176.2|177126.2|9
1721243820000|2024-07-17 19:17:00|177179.8|177129.8|177178.5|177128.5|177181.1|177131.1|177178.5|177128.5|15
1721243830000|2024-07-17 19:17:10|177179.4|177129.4|177181.1|177131.1|177182.4|177132.4|177178.4|177128.4|18
1721243840000|2024-07-17 19:17:20|177181|177131|177180.6|177130.6|177181.6|177131.6|177175.6|177125.6|17
1721243850000|2024-07-17 19:17:30|177179.9|177129.9|177179.6|177129.6|177180.7|177130.7|177177.9|177127.9|7
1721243860000|2024-07-17 19:17:40|177180|177130|177180.1|177130.1|177180.3|177130.3|177179.3|177129.3|9
1721243870000|2024-07-17 19:17:50|177180|177130|177182.2|177132.2|177182.2|177132.2|177179.7|177129.7|9
1721243880000|2024-07-17 19:18:00|177183.1|177133.1|177180.1|177130.1|177183.1|177133.1|177179.3|177129.3|18
1721243890000|2024-07-17 19:18:10|177179.9|177129.9|177179.8|177129.8|177180.3|177130.3|177174.9|177124.9|20
1721243900000|2024-07-17 19:18:20|177180.3|177130.3|177181|177131|177181|177131|177179.4|177129.4|8
1721243910000|2024-07-17 19:18:30|177180.3|177130.3|177180.4|177130.4|177181.5|177131.5|177179.2|177129.2|17
1721243920000|2024-07-17 19:18:40|177180|177130|177179.5|177129.5|177180|177130|177179.3|177129.3|3
1721243930000|2024-07-17 19:18:50|177179.3|177129.3|177177.9|177127.9|177179.8|177129.8|177170.4|177120.4|15
1721243940000|2024-07-17 19:19:00|177178|177128|177170.3|177120.3|177178|177128|177170.3|177120.3|13
1721243950000|2024-07-17 19:19:10|177170.8|177120.8|177139.9|177089.9|177171|177121|177139.9|177089.9|21
1721243960000|2024-07-17 19:19:20|177149.8|177099.8|177152.4|177102.4|177157.4|177107.4|177149.3|177099.3|13
1721243970000|2024-07-17 19:19:30|177152|177102|177141.6|177091.6|177152|177102|177140.7|177090.7|16
1721243980000|2024-07-17 19:19:40|177141.1|177091.1|177144.7|177094.7|177145.4|177095.4|177141.1|177091.1|12
1721243990000|2024-07-17 19:19:50|177144.8|177094.8|177145.2|177095.2|177145.3|177095.3|177144.5|177094.5|5
1721244000000|2024-07-17 19:20:00|177145.1|177095.1|177146.8|177096.8|177148.3|177098.3|177145.1|177095.1|17
1721244010000|2024-07-17 19:20:10|177147|177097|177155|177105|177155.1|177105.1|177147|177097|11
1721244020000|2024-07-17 19:20:20|177154.4|177104.4|177158|177108|177158|177108|177154.4|177104.4|4
1721244030000|2024-07-17 19:20:30|177157.9|177107.9|177185.8|177060.8|177187.7|177107.9|177148.7|177060.6|9
1721244040000|2024-07-17 19:20:40|177185.9|177060.9|177186.9|177061.9|177186.9|177061.9|177183.5|177058.5|10
1721244050000|2024-07-17 19:20:50|177184.9|177059.9|177175.7|177050.7|177184.9|177059.9|177174.5|177049.5|9
1721244060000|2024-07-17 19:21:00|177174.4|177049.4|177171.7|177046.7|177174.4|177049.4|177171.3|177046.3|12
1721244070000|2024-07-17 19:21:10|177171.6|177046.6|177166.2|177041.2|177171.6|177046.6|177165.7|177040.7|11
1721244080000|2024-07-17 19:21:20|177166|177041|177165.3|177040.3|177166|177041|177165.3|177040.3|2
1721244090000|2024-07-17 19:21:30|177164.6|177039.6|177156.7|177031.7|177164.6|177039.6|177156.6|177031.6|11
1721244100000|2024-07-17 19:21:40|177156.2|177031.2|177151.6|177026.6|177171.3|177046.3|177138.5|177013.5|16
1721244110000|2024-07-17 19:21:50|177151|177026|177147.3|177022.3|177151|177026|177147.3|177022.3|7
1721244120000|2024-07-17 19:22:00|177147|177022|177139.5|177014.5|177148.1|177023.1|177139.5|177014.5|17
1721244130000|2024-07-17 19:22:10|177139.4|177014.4|177134.9|177009.9|177139.4|177014.4|177134.8|177009.8|16
1721244140000|2024-07-17 19:22:20|177134.7|177009.7|177134.6|177009.6|177134.7|177009.7|177134.5|177009.5|4
1721244150000|2024-07-17 19:22:30|177134.8|177009.8|177134.6|177009.6|177135.8|177010.8|177134.6|177009.6|12
1721244160000|2024-07-17 19:22:40|177134.5|177009.5|177133.2|177008.2|177134.9|177009.9|177132.8|177007.8|10
1721244170000|2024-07-17 19:22:50|177133.4|177008.4|177062|177012|177133.6|177023.2|177060.1|177008.4|24
1721244180000|2024-07-17 19:23:00|177061.1|177011.1|177067.6|177017.6|177069.2|177019.2|177061|177011|19
1721244190000|2024-07-17 19:23:10|177067.8|177017.8|177060.2|177010.2|177072.6|177022.6|177058.8|177008.8|23
1721244200000|2024-07-17 19:23:20|177060.5|177010.5|177102.6|176977.6|177104.1|177018.2|177060.5|176977.6|12
1721244210000|2024-07-17 19:23:30|177101.7|176976.7|177097.8|176972.8|177104.6|176979.6|177097.2|176972.2|17
1721244220000|2024-07-17 19:23:40|177099|176974|177104.1|176979.1|177104.5|176979.5|177099|176974|10
1721244230000|2024-07-17 19:23:50|177103.4|176978.4|177102.2|176977.2|177103.7|176978.7|177102.2|176977.2|7
1721244240000|2024-07-17 19:24:00|177102.3|176977.3|177062.9|177012.9|177102.8|177013.2|177062.1|176976.6|10
1721244250000|2024-07-17 19:24:10|177062.8|177012.8|177069.5|177019.5|177073.1|177023.1|177057.2|177007.2|23
1721244260000|2024-07-17 19:24:20|177062.8|177012.8|177100.4|176975.4|177100.5|177013.2|177062.5|176973.9|14
1721244270000|2024-07-17 19:24:30|177100.1|176975.1|177109.7|176984.7|177111.1|176986.1|177098.3|176973.3|20
1721244280000|2024-07-17 19:24:40|177109.6|176984.6|177116.3|176991.3|177120.2|176995.2|177109.6|176984.6|14
1721244290000|2024-07-17 19:24:50|177116.5|176991.5|177121.2|176996.2|177121.2|176996.2|177116.2|176991.2|16
1721244300000|2024-07-17 19:25:00|177121.1|176996.1|177118.4|176993.4|177121.1|176996.1|177117.4|176992.4|5
1721244310000|2024-07-17 19:25:10|177117.7|176992.7|177123.9|176998.9|177123.9|176998.9|177117.7|176992.7|10
1721244320000|2024-07-17 19:25:20|177121.6|176996.6|177110.6|177060.6|177124.7|177060.7|177107.8|176996.4|15
1721244330000|2024-07-17 19:25:30|177109.3|177059.3|177109.6|177059.6|177115.2|177065.2|177103.8|177053.8|26
1721244340000|2024-07-17 19:25:40|177109.2|177059.2|177074.8|177024.8|177133.6|177059.2|177074.8|177006.9|20
1721244350000|2024-07-17 19:25:50|177074.4|177024.4|177113.4|176988.4|177113.5|177024.8|177074.4|176988.2|9
1721244360000|2024-07-17 19:26:00|177113.8|176988.8|177113.5|176988.5|177113.8|176988.8|177113.4|176988.4|7
1721244370000|2024-07-17 19:26:10|177113.8|176988.8|177115.4|176990.4|177117.4|176992.4|177113.8|176988.8|9
1721244380000|2024-07-17 19:26:20|177116|176991|177097.2|177047.2|177132.7|177047.2|177096.5|176991|12
1721244390000|2024-07-17 19:26:30|177096.4|177046.4|177095.9|177045.9|177098.6|177048.6|177094.2|177044.2|21
1721244400000|2024-07-17 19:26:40|177096.3|177046.3|177098.1|177048.1|177101.2|177051.2|177096.3|177046.3|22
1721244410000|2024-07-17 19:26:50|177099.2|177049.2|177105.3|177055.3|177106.4|177056.4|177097.9|177047.9|11
1721244420000|2024-07-17 19:27:00|177104.9|177054.9|177093.2|177043.2|177105|177055|177085.5|177035.5|21
1721244430000|2024-07-17 19:27:10|177087.7|177037.7|177095.6|177045.6|177096.8|177046.8|177086.8|177036.8|20
1721244440000|2024-07-17 19:27:20|177097.6|177047.6|177087.6|177037.6|177103.5|177053.5|177086.9|177036.9|18
1721244450000|2024-07-17 19:27:30|177088|177038|177085.6|177035.6|177088.3|177038.3|177085|177035|22
1721244460000|2024-07-17 19:27:40|177084.8|177034.8|177080.7|177030.7|177091.4|177041.4|177080.7|177030.7|15
1721244470000|2024-07-17 19:27:50|177080.1|177030.1|177090.8|177040.8|177091.7|177041.7|177080.1|177030.1|21
1721244480000|2024-07-17 19:28:00|177090.5|177040.5|177081.4|177031.4|177090.7|177040.7|177081.4|177031.4|15
1721244490000|2024-07-17 19:28:10|177080.9|177030.9|177087.9|177037.9|177092.8|177042.8|177080.5|177030.5|21
1721244500000|2024-07-17 19:28:20|177088.1|177038.1|177084.3|177034.3|177098.4|177048.4|177083.8|177033.8|18
1721244510000|2024-07-17 19:28:30|177084.2|177034.2|177080.2|177030.2|177084.2|177034.2|177079.7|177029.7|12
1721244520000|2024-07-17 19:28:40|177079.7|177029.7|177078.3|177028.3|177080.6|177030.6|177078.2|177028.2|8
1721244530000|2024-07-17 19:28:50|177078.8|177028.8|177079.3|177029.3|177084.1|177034.1|177077.6|177027.6|21
1721244540000|2024-07-17 19:29:00|177079.8|177029.8|177080.9|177030.9|177081.3|177031.3|177079.8|177029.8|12
1721244550000|2024-07-17 19:29:10|177080.5|177030.5|177081.5|177031.5|177081.5|177031.5|177080.4|177030.4|9
1721244560000|2024-07-17 19:29:20|177081.7|177031.7|177085.4|177035.4|177087.8|177037.8|177081.7|177031.7|18
1721244570000|2024-07-17 19:29:30|177085.8|177035.8|177087.3|177037.3|177087.5|177037.5|177085.8|177035.8|10
1721244580000|2024-07-17 19:29:40|177086.8|177036.8|177085.3|177035.3|177087.4|177037.4|177085|177035|22
1721244590000|2024-07-17 19:29:50|177084.8|177034.8|177084.6|177034.6|177085.6|177035.6|177084.4|177034.4|14
1721244600000|2024-07-17 19:30:00|177085.1|177035.1|177088.3|177038.3|177088.4|177038.4|177084.3|177034.3|19
1721244610000|2024-07-17 19:30:10|177087.8|177037.8|177083.8|177033.8|177088.4|177038.4|177083|177033|14
1721244620000|2024-07-17 19:30:20|177083.7|177033.7|177080.3|177030.3|177086|177036|177080.3|177030.3|13
1721244630000|2024-07-17 19:30:30|177082.1|177032.1|177073.8|177023.8|177082.1|177032.1|177072|177022|18
1721244640000|2024-07-17 19:30:40|177073.6|177023.6|177074|177024|177074|177024|177072.3|177022.3|11
1721244650000|2024-07-17 19:30:50|177073.1|177023.1|177062.7|177012.7|177073.3|177023.3|177052.5|177002.5|19
1721244660000|2024-07-17 19:31:00|177062.9|177012.9|177056.4|177006.4|177062.9|177012.9|177055.9|177005.9|18
1721244670000|2024-07-17 19:31:10|177056.5|177006.5|177052.7|177002.7|177056.9|177006.9|177052.7|177002.7|12
1721244680000|2024-07-17 19:31:20|177053.1|177003.1|177050.1|177000.1|177053.2|177003.2|177050.1|177000.1|15
1721244690000|2024-07-17 19:31:30|177050.2|177000.2|177045.1|176995.1|177050.2|177000.2|177044.7|176994.7|14
1721244700000|2024-07-17 19:31:40|177044.7|176994.7|177049.4|176999.4|177049.7|176999.7|177044.7|176994.7|11
1721244710000|2024-07-17 19:31:50|177050.6|177000.6|177071.2|177021.2|177074.5|177024.5|177050.6|177000.6|13
1721244720000|2024-07-17 19:32:00|177071.5|177021.5|177076.9|177026.9|177076.9|177026.9|177071.3|177021.3|18
1721244730000|2024-07-17 19:32:10|177076.2|177026.2|177076.1|177026.1|177076.3|177026.3|177075.8|177025.8|7
1721244740000|2024-07-17 19:32:20|177076.2|177026.2|177070.8|177020.8|177077.6|177027.6|177069.4|177019.4|20
1721244750000|2024-07-17 19:32:30|177070.7|177020.7|177069.4|177019.4|177070.7|177020.7|177067.9|177017.9|16
1721244760000|2024-07-17 19:32:40|177069.3|177019.3|177063.5|177013.5|177070.1|177020.1|177063.5|177013.5|14
1721244770000|2024-07-17 19:32:50|177064.2|177014.2|177056.7|177006.7|177064.2|177014.2|177055.3|177005.3|13
1721244780000|2024-07-17 19:33:00|177058.8|177008.8|177082.2|177032.2|177082.2|177032.2|177058.8|177008.8|18
1721244790000|2024-07-17 19:33:10|177081.4|177031.4|177081.3|177031.3|177081.4|177031.4|177081.3|177031.3|10
1721244800000|2024-07-17 19:33:20|177081.4|177031.4|177079.3|177029.3|177081.4|177031.4|177077.2|177027.2|13
1721244810000|2024-07-17 19:33:30|177078.2|177028.2|177079.2|177029.2|177081|177031|177078.1|177028.1|13
1721244820000|2024-07-17 19:33:40|177079.3|177029.3|177079.5|177029.5|177079.6|177029.6|177078.9|177028.9|6
1721244830000|2024-07-17 19:33:50|177079.4|177029.4|177081.4|177031.4|177081.4|177031.4|177078.5|177028.5|7
1721244840000|2024-07-17 19:34:00|177080.1|177030.1|177100.2|177050.2|177108|177058|177080.1|177030.1|20
1721244850000|2024-07-17 19:34:10|177100.8|177050.8|177099.5|177049.5|177101.1|177051.1|177095.2|177045.2|23
1721244860000|2024-07-17 19:34:20|177098.9|177048.9|177101.1|177051.1|177101.4|177051.4|177098.9|177048.9|16
1721244870000|2024-07-17 19:34:30|177100.5|177050.5|177097.6|177047.6|177100.5|177050.5|177096.8|177046.8|18
1721244880000|2024-07-17 19:34:40|177098.2|177048.2|177099.1|177049.1|177099.5|177049.5|177094.8|177044.8|13
1721244890000|2024-07-17 19:34:50|177099.4|177049.4|177098.7|177048.7|177100.5|177050.5|177098.7|177048.7|9
1721244900000|2024-07-17 19:35:00|177098.8|177048.8|177099.6|177049.6|177101.6|177051.6|177098.8|177048.8|10
1721244910000|2024-07-17 19:35:10|177099.5|177049.5|177137.4|177087.4|177137.4|177087.4|177099.2|177049.2|20
1721244920000|2024-07-17 19:35:20|177137.1|177087.1|177126.5|177076.5|177139.2|177089.2|177125.4|177075.4|18
1721244930000|2024-07-17 19:35:30|177127.2|177077.2|177133.3|177083.3|177135.5|177085.5|177120.6|177070.6|22
1721244940000|2024-07-17 19:35:40|177132.2|177082.2|177134.8|177084.8|177136.7|177086.7|177132.2|177082.2|21
1721244950000|2024-07-17 19:35:50|177134.7|177084.7|177131.2|177081.2|177134.7|177084.7|177131.1|177081.1|8
1721244960000|2024-07-17 19:36:00|177131.3|177081.3|177131.2|177081.2|177132.6|177082.6|177131.2|177081.2|15
1721244970000|2024-07-17 19:36:10|177131.3|177081.3|177132.4|177082.4|177133.3|177083.3|177131|177081|14
1721244980000|2024-07-17 19:36:20|177133|177083|177133.6|177083.6|177133.6|177083.6|177132|177082|7
1721244990000|2024-07-17 19:36:30|177135.8|177085.8|177156.7|177106.7|177159|177109|177134.7|177084.7|18
1721245000000|2024-07-17 19:36:40|177156|177106|177153.9|177103.9|177156|177106|177151|177101|8
1721245010000|2024-07-17 19:36:50|177154.8|177104.8|177155.3|177105.3|177155.3|177105.3|177154.3|177104.3|4
1721245020000|2024-07-17 19:37:00|177154.4|177104.4|177153.5|177103.5|177154.4|177104.4|177153.5|177103.5|2
1721245030000|2024-07-17 19:37:10|177152.6|177102.6|177157.7|177107.7|177157.7|177107.7|177152.6|177102.6|7
1721245040000|2024-07-17 19:37:20|177159.2|177109.2|177162.1|177112.1|177162.3|177112.3|177159.2|177109.2|6
1721245050000|2024-07-17 19:37:30|177161.7|177111.7|177163.2|177113.2|177163.2|177113.2|177160.7|177110.7|10
1721245060000|2024-07-17 19:37:40|177163.3|177113.3|177162.5|177112.5|177163.3|177113.3|177161.9|177111.9|7
1721245070000|2024-07-17 19:37:50|177162.7|177112.7|177162.1|177112.1|177162.8|177112.8|177162.1|177112.1|3
1721245080000|2024-07-17 19:38:00|177161.8|177111.8|177162.1|177112.1|177162.4|177112.4|177161.8|177111.8|10
1721245090000|2024-07-17 19:38:10|177162.3|177112.3|177187.1|177137.1|177187.1|177137.1|177162.3|177112.3|19
1721245100000|2024-07-17 19:38:20|177187.2|177137.2|177187.5|177137.5|177187.6|177137.6|177185.7|177135.7|16
1721245110000|2024-07-17 19:38:30|177187.3|177137.3|177186.6|177136.6|177187.3|177137.3|177185.8|177135.8|12
1721245120000|2024-07-17 19:38:40|177186.7|177136.7|177187.7|177137.7|177187.8|177137.8|177186.2|177136.2|11
1721245130000|2024-07-17 19:38:50|177188.2|177138.2|177154.6|177104.6|177188.5|177138.5|177143.5|177093.5|7
1721245140000|2024-07-17 19:39:00|177154.8|177104.8|177183.9|177133.9|177184.6|177134.6|177154.7|177104.7|30
1721245150000|2024-07-17 19:39:10|177186.2|177136.2|177184.4|177134.4|177186.2|177136.2|177183.3|177133.3|13
1721245160000|2024-07-17 19:39:20|177184.3|177134.3|177241.1|177116.1|177241.1|177151.7|177175.8|177116.1|17
1721245170000|2024-07-17 19:39:30|177239|177114|177242.7|177117.7|177244.4|177119.4|177235.2|177110.2|16
1721245180000|2024-07-17 19:39:40|177242.5|177117.5|177241.8|177116.8|177243.3|177118.3|177238.4|177113.4|16
1721245190000|2024-07-17 19:39:50|177241.5|177116.5|177240.7|177115.7|177241.5|177116.5|177240.2|177115.2|5
1721245200000|2024-07-17 19:40:00|177240.6|177115.6|177242.1|177117.1|177242.1|177117.1|177240.6|177115.6|4
1721245210000|2024-07-17 19:40:10|177240.8|177115.8|177248.3|177123.3|177249|177124|177238.9|177113.9|18
1721245220000|2024-07-17 19:40:20|177247.4|177122.4|177250.4|177125.4|177257.2|177132.2|177247.3|177122.3|9
1721245230000|2024-07-17 19:40:30|177249.8|177124.8|177218.9|177168.9|177249.8|177169.4|177196.2|177124.8|26
1721245240000|2024-07-17 19:40:40|177219.3|177169.3|177220|177170|177221.2|177171.2|177218.9|177168.9|7
1721245250000|2024-07-17 19:40:50|177219.8|177169.8|177208.1|177158.1|177219.9|177169.9|177208|177158|9
1721245260000|2024-07-17 19:41:00|177207.8|177157.8|177210.3|177160.3|177210.3|177160.3|177207.3|177157.3|12
1721245270000|2024-07-17 19:41:10|177209.6|177159.6|177209.4|177159.4|177210.7|177160.7|177209.3|177159.3|11
1721245280000|2024-07-17 19:41:20|177209|177159|177206.4|177156.4|177209|177159|177206.4|177156.4|7
1721245290000|2024-07-17 19:41:30|177206.6|177156.6|177204.9|177154.9|177206.7|177156.7|177203|177153|13
1721245300000|2024-07-17 19:41:40|177204.3|177154.3|177202.1|177152.1|177204.5|177154.5|177200.6|177150.6|9
1721245310000|2024-07-17 19:41:50|177203.2|177153.2|177211.7|177161.7|177211.7|177161.7|177203.2|177153.2|7
1721245320000|2024-07-17 19:42:00|177211.2|177161.2|177211.8|177161.8|177214.4|177164.4|177211.2|177161.2|12
1721245330000|2024-07-17 19:42:10|177212|177162|177215.6|177165.6|177215.9|177165.9|177212|177162|11
1721245340000|2024-07-17 19:42:20|177215.8|177165.8|177210.9|177160.9|177215.8|177165.8|177210.8|177160.8|14
1721245350000|2024-07-17 19:42:30|177210.6|177160.6|177207.7|177157.7|177210.6|177160.6|177207.7|177157.7|3
1721245360000|2024-07-17 19:42:40|177207.4|177157.4|177207.2|177157.2|177207.4|177157.4|177207.1|177157.1|3
1721245370000|2024-07-17 19:42:50|177207.3|177157.3|177207.8|177157.8|177212.2|177162.2|177207.3|177157.3|10
1721245380000|2024-07-17 19:43:00|177207.9|177157.9|177208.6|177158.6|177208.6|177158.6|177207.9|177157.9|4
1721245390000|2024-07-17 19:43:10|177209.3|177159.3|177211.8|177161.8|177211.8|177161.8|177209.3|177159.3|12
1721245400000|2024-07-17 19:43:20|177213.4|177163.4|177213.7|177163.7|177213.7|177163.7|177212.7|177162.7|7
1721245410000|2024-07-17 19:43:30|177215.8|177165.8|177214.7|177164.7|177215.9|177165.9|177214.7|177164.7|6
1721245420000|2024-07-17 19:43:40|177216.6|177166.6|177224.5|177174.5|177225.6|177175.6|177216.6|177166.6|11
1721245430000|2024-07-17 19:43:50|177224.4|177174.4|177224.3|177174.3|177224.4|177174.4|177224.3|177174.3|2
1721245440000|2024-07-17 19:44:00|177224.2|177174.2|177224.1|177174.1|177224.2|177174.2|177224.1|177174.1|2
1721245450000|2024-07-17 19:44:10|177223.4|177173.4|177219|177169|177223.4|177173.4|177219|177169|8
1721245460000|2024-07-17 19:44:20|177219.1|177169.1|177218.8|177168.8|177219.1|177169.1|177218.8|177168.8|3
1721245470000|2024-07-17 19:44:30|177218.1|177168.1|177186.6|177136.6|177218.1|177168.1|177185.7|177135.7|10
1721245480000|2024-07-17 19:44:40|177185.5|177135.5|177184.9|177134.9|177185.5|177135.5|177181.1|177131.1|14
1721245490000|2024-07-17 19:44:50|177184.7|177134.7|177187.1|177137.1|177187.1|177137.1|177184.6|177134.6|8
1721245500000|2024-07-17 19:45:00|177186.6|177136.6|177190.6|177140.6|177193.6|177143.6|177186.6|177136.6|22
1721245510000|2024-07-17 19:45:10|177190.3|177140.3|177192.4|177142.4|177192.4|177142.4|177190.3|177140.3|16
1721245520000|2024-07-17 19:45:20|177192|177142|177192|177142|177192.5|177142.5|177191.7|177141.7|12
1721245530000|2024-07-17 19:45:30|177191.7|177141.7|177184|177134|177192.7|177142.7|177181.4|177131.4|18
1721245540000|2024-07-17 19:45:40|177183.1|177133.1|177182.4|177132.4|177183.1|177133.1|177182|177132|6
1721245550000|2024-07-17 19:45:50|177182.5|177132.5|177188.9|177138.9|177189.5|177139.5|177182.4|177132.4|9
1721245560000|2024-07-17 19:46:00|177188.6|177138.6|177200.4|177150.4|177200.4|177150.4|177186.9|177136.9|19
1721245570000|2024-07-17 19:46:10|177199.9|177149.9|177199.4|177149.4|177200|177150|177196.4|177146.4|17
1721245580000|2024-07-17 19:46:20|177199.5|177149.5|177197|177147|177201.7|177151.7|177196.6|177146.6|21
1721245590000|2024-07-17 19:46:30|177197.2|177147.2|177197.7|177147.7|177200.6|177150.6|177197|177147|15
1721245600000|2024-07-17 19:46:40|177198.5|177148.5|177220.9|177170.9|177221|177171|177198.5|177148.5|15
1721245610000|2024-07-17 19:46:50|177221.5|177171.5|177220.6|177170.6|177221.9|177171.9|177220.6|177170.6|5
1721245620000|2024-07-17 19:47:00|177221|177171|177221|177171|177221.3|177171.3|177220.8|177170.8|5
1721245630000|2024-07-17 19:47:10|177220.8|177170.8|177206.8|177156.8|177221.1|177171.1|177206.8|177156.8|6
1721245640000|2024-07-17 19:47:20|177205.9|177155.9|177212|177162|177212.1|177162.1|177205.9|177155.9|8
1721245650000|2024-07-17 19:47:30|177212.1|177162.1|177210.5|177160.5|177212.3|177162.3|177208.3|177158.3|8
1721245660000|2024-07-17 19:47:40|177210.9|177160.9|177208.9|177158.9|177210.9|177160.9|177208.9|177158.9|3
1721245670000|2024-07-17 19:47:50|177209.7|177159.7|177212.6|177162.6|177214.5|177164.5|177209.4|177159.4|15
1721245680000|2024-07-17 19:48:00|177211.3|177161.3|177213.1|177163.1|177213.1|177163.1|177211.3|177161.3|5
1721245690000|2024-07-17 19:48:10|177213.3|177163.3|177214.1|177164.1|177215.3|177165.3|177213.3|177163.3|6
1721245700000|2024-07-17 19:48:20|177212.7|177162.7|177222.8|177172.8|177222.8|177172.8|177212.1|177162.1|11
1721245710000|2024-07-17 19:48:30|177222.6|177172.6|177231.9|177181.9|177234.5|177184.5|177222.6|177172.6|9
1721245720000|2024-07-17 19:48:40|177231.8|177181.8|177253.7|177203.7|177258.1|177208.1|177228.1|177178.1|20
1721245730000|2024-07-17 19:48:50|177255.8|177205.8|177255|177205|177256.8|177206.8|177255|177205|12
1721245740000|2024-07-17 19:49:00|177254.3|177204.3|177243.4|177193.4|177255|177205|177232|177182|11
1721245750000|2024-07-17 19:49:10|177243.3|177193.3|177236.1|177186.1|177248.7|177198.7|177236.1|177186.1|12
1721245760000|2024-07-17 19:49:20|177234|177184|177315.4|177190.4|177315.4|177212.9|177234|177173.9|21
1721245770000|2024-07-17 19:49:30|177315.1|177190.1|177311.1|177186.1|177315.1|177190.1|177311.1|177186.1|4
1721245780000|2024-07-17 19:49:40|177309.1|177184.1|177304.2|177179.2|177309.1|177184.1|177297.2|177172.2|17
1721245790000|2024-07-17 19:49:50|177305.3|177180.3|177317.1|177192.1|177321.7|177196.7|177305.3|177180.3|6
1721245800000|2024-07-17 19:50:00|177311.2|177186.2|177300.9|177175.9|177319.4|177194.4|177300.6|177175.6|14
1721245810000|2024-07-17 19:50:10|177302.7|177177.7|177263.9|177213.9|177303|177214|177262.1|177175.2|12
1721245820000|2024-07-17 19:50:20|177263.6|177213.6|177260.2|177210.2|177263.6|177213.6|177258.2|177208.2|14
1721245830000|2024-07-17 19:50:30|177260.3|177210.3|177262|177212|177262.5|177212.5|177260.2|177210.2|8
1721245840000|2024-07-17 19:50:40|177261.8|177211.8|177261.8|177211.8|177261.8|177211.8|177261.8|177211.8|1
1721245850000|2024-07-17 19:50:50|177260.6|177210.6|177257.1|177207.1|177260.6|177210.6|177255.6|177205.6|7
1721245860000|2024-07-17 19:51:00|177258|177208|177261.5|177211.5|177262.4|177212.4|177258|177208|7
1721245870000|2024-07-17 19:51:10|177261.6|177211.6|177262.2|177212.2|177262.3|177212.3|177260.7|177210.7|13
1721245880000|2024-07-17 19:51:20|177262.1|177212.1|177260.5|177210.5|177262.1|177212.1|177260.2|177210.2|9
1721245890000|2024-07-17 19:51:30|177260.4|177210.4|177259.6|177209.6|177260.4|177210.4|177259|177209|5
1721245900000|2024-07-17 19:51:40|177258.8|177208.8|177241.4|177191.4|177258.8|177208.8|177240.1|177190.1|9
1721245910000|2024-07-17 19:51:50|177241.7|177191.7|177239.2|177189.2|177252.6|177202.6|177239.2|177189.2|11
1721245920000|2024-07-17 19:52:00|177238.5|177188.5|177237.7|177187.7|177239.4|177189.4|177237.6|177187.6|8
1721245930000|2024-07-17 19:52:10|177237.6|177187.6|177237.8|177187.8|177237.8|177187.8|177237.5|177187.5|3
1721245940000|2024-07-17 19:52:20|177238|177188|177241.3|177191.3|177241.5|177191.5|177237.9|177187.9|5
1721245950000|2024-07-17 19:52:30|177240.5|177190.5|177241.3|177191.3|177241.5|177191.5|177239.9|177189.9|4
1721245970000|2024-07-17 19:52:50|177241.9|177191.9|177241.9|177191.9|177241.9|177191.9|177241.9|177191.9|1
1721245980000|2024-07-17 19:53:00|177239.8|177189.8|177228.9|177178.9|177241.9|177191.9|177228.9|177178.9|8
1721245990000|2024-07-17 19:53:10|177228.8|177178.8|177228.8|177178.8|177228.9|177178.9|177228.7|177178.7|4
1721246000000|2024-07-17 19:53:20|177228.7|177178.7|177228.7|177178.7|177228.7|177178.7|177228.7|177178.7|1
1721246010000|2024-07-17 19:53:30|177228.6|177178.6|177233.6|177183.6|177234.6|177184.6|177226.6|177176.6|19
1721246020000|2024-07-17 19:53:40|177236.1|177186.1|177242|177192|177242.6|177192.6|177236.1|177186.1|15
1721246030000|2024-07-17 19:53:50|177242.2|177192.2|177243.1|177193.1|177243.2|177193.2|177242|177192|7
1721246040000|2024-07-17 19:54:00|177246|177196|177247.7|177197.7|177249.1|177199.1|177242.9|177192.9|9
1721246050000|2024-07-17 19:54:10|177248.4|177198.4|177248|177198|177249.6|177199.6|177246.5|177196.5|16
1721246060000|2024-07-17 19:54:20|177247.4|177197.4|177247.4|177197.4|177247.4|177197.4|177247.4|177197.4|1
1721246070000|2024-07-17 19:54:30|177247.5|177197.5|177251.3|177201.3|177251.9|177201.9|177247.5|177197.5|7
1721246080000|2024-07-17 19:54:40|177251.5|177201.5|177252.2|177202.2|177252.2|177202.2|177251.5|177201.5|5
1721246090000|2024-07-17 19:54:50|177252.8|177202.8|177256.7|177206.7|177256.7|177206.7|177252.6|177202.6|8
1721246100000|2024-07-17 19:55:00|177257.1|177207.1|177254.1|177204.1|177258.1|177208.1|177254.1|177204.1|16
1721246110000|2024-07-17 19:55:10|177254.9|177204.9|177256.9|177206.9|177259.2|177209.2|177254.9|177204.9|15
1721246120000|2024-07-17 19:55:20|177256.8|177206.8|177253.9|177203.9|177256.8|177206.8|177253.9|177203.9|10
1721246130000|2024-07-17 19:55:30|177254.1|177204.1|177252.8|177202.8|177254.1|177204.1|177251.4|177201.4|12
1721246140000|2024-07-17 19:55:40|177252|177202|177249.6|177199.6|177252.1|177202.1|177249.6|177199.6|5
1721246150000|2024-07-17 19:55:50|177250.3|177200.3|177249.2|177199.2|177253.3|177203.3|177249.2|177199.2|11
1721246160000|2024-07-17 19:56:00|177248.8|177198.8|177249.2|177199.2|177249.8|177199.8|177248.8|177198.8|7
1721246170000|2024-07-17 19:56:10|177249.5|177199.5|177233.9|177183.9|177250.5|177200.5|177232.6|177182.6|13
1721246180000|2024-07-17 19:56:20|177233.7|177183.7|177235.1|177185.1|177235.2|177185.2|177233.7|177183.7|4
1721246190000|2024-07-17 19:56:30|177235|177185|177240.5|177190.5|177240.6|177190.6|177235|177185|7
1721246200000|2024-07-17 19:56:40|177240.4|177190.4|177240|177190|177240.4|177190.4|177240|177190|2
1721246210000|2024-07-17 19:56:50|177239.9|177189.9|177240.1|177190.1|177240.2|177190.2|177239.9|177189.9|3
1721246220000|2024-07-17 19:57:00|177238.2|177188.2|177235.5|177185.5|177238.2|177188.2|177235.4|177185.4|5
1721246230000|2024-07-17 19:57:10|177235|177185|177235.1|177185.1|177235.2|177185.2|177233.9|177183.9|6
1721246240000|2024-07-17 19:57:20|177234.1|177184.1|177225.9|177175.9|177234.1|177184.1|177216.5|177166.5|11
1721246250000|2024-07-17 19:57:30|177225.8|177175.8|177228.4|177178.4|177229.6|177179.6|177224.5|177174.5|15
1721246260000|2024-07-17 19:57:40|177229.1|177179.1|177228.6|177178.6|177229.9|177179.9|177226.7|177176.7|14
1721246270000|2024-07-17 19:57:50|177220.7|177170.7|177212.7|177162.7|177220.7|177170.7|177212.7|177162.7|10
1721246280000|2024-07-17 19:58:00|177213.3|177163.3|177209|177159|177213.3|177163.3|177207.7|177157.7|6
1721246290000|2024-07-17 19:58:10|177209.9|177159.9|177212.4|177162.4|177212.4|177162.4|177209.9|177159.9|3
1721246300000|2024-07-17 19:58:20|177213|177163|177222.5|177172.5|177224.6|177174.6|177212.9|177162.9|11
1721246310000|2024-07-17 19:58:30|177221.3|177171.3|177218.9|177168.9|177222.2|177172.2|177217.7|177167.7|16
1721246320000|2024-07-17 19:58:40|177218.7|177168.7|177219.9|177169.9|177219.9|177169.9|177218.6|177168.6|10
1721246330000|2024-07-17 19:58:50|177220.6|177170.6|177221.9|177171.9|177222.9|177172.9|177220.3|177170.3|13
1721246340000|2024-07-17 19:59:00|177222.3|177172.3|177219.8|177169.8|177225.1|177175.1|177219.7|177169.7|12
1721246350000|2024-07-17 19:59:10|177220.4|177170.4|177221.3|177171.3|177222.1|177172.1|177220.4|177170.4|8
1721246360000|2024-07-17 19:59:20|177220.8|177170.8|177217.8|177167.8|177224.5|177174.5|177216.3|177166.3|20
1721246370000|2024-07-17 19:59:30|177218.7|177168.7|177222.9|177172.9|177222.9|177172.9|177218.7|177168.7|11
1721246380000|2024-07-17 19:59:40|177223.1|177173.1|177262.3|177137.3|177262.3|177176.3|177219.6|177137.3|17
1721246390000|2024-07-17 19:59:50|177262.1|177137.1|177259.9|177134.9|177272.2|177147.2|177259.2|177134.2|10
1721246400000|2024-07-17 20:00:00|177256.3|177131.3|177255.7|177130.7|177258.7|177133.7|177255.7|177130.7|16
1721246410000|2024-07-17 20:00:10|177254.7|177129.7|177251.3|177126.3|177254.7|177129.7|177251.3|177126.3|4
1721246440000|2024-07-17 20:00:40|177251.2|177126.2|177239|177114|177251.6|177126.6|177233.7|177108.7|9
1721246450000|2024-07-17 20:00:50|177238.6|177113.6|177240|177115|177240|177115|177238.6|177113.6|4
1721246460000|2024-07-17 20:01:00|177240.9|177115.9|177246.1|177121.1|177246.8|177121.8|177240.9|177115.9|9
1721246470000|2024-07-17 20:01:10|177246.7|177121.7|177249.5|177124.5|177251.1|177126.1|177246.7|177121.7|10
1721246480000|2024-07-17 20:01:20|177250.1|177125.1|177249.6|177124.6|177250.1|177125.1|177249.5|177124.5|6
1721246490000|2024-07-17 20:01:30|177249|177124|177250.7|177125.7|177251.2|177126.2|177249|177124|12
1721246500000|2024-07-17 20:01:40|177249.8|177124.8|177247.9|177122.9|177251|177126|177247.9|177122.9|9
1721246510000|2024-07-17 20:01:50|177248.6|177123.6|177246.8|177121.8|177248.6|177123.6|177246.8|177121.8|9
1721246520000|2024-07-17 20:02:00|177246.2|177121.2|177246.8|177121.8|177246.9|177121.9|177245|177120|17
1721246530000|2024-07-17 20:02:10|177246.9|177121.9|177247.7|177122.7|177247.7|177122.7|177246.4|177121.4|15
1721246540000|2024-07-17 20:02:20|177248.7|177123.7|177249.1|177124.1|177249.2|177124.2|177248.3|177123.3|16
1721246550000|2024-07-17 20:02:30|177245.8|177120.8|177248.3|177123.3|177248.3|177123.3|177245.1|177120.1|8
1721246560000|2024-07-17 20:02:40|177247.6|177122.6|177185.4|177135.4|177247.6|177138.4|177184.4|177122.6|8
1721246570000|2024-07-17 20:02:50|177184.6|177134.6|177184.8|177134.8|177184.8|177134.8|177184.6|177134.6|3
1721246580000|2024-07-17 20:03:00|177181.3|177131.3|177213.2|177088.2|177217.5|177131.3|177180.5|177088.1|8
1721246590000|2024-07-17 20:03:10|177212.7|177087.7|177212.7|177087.7|177212.7|177087.7|177212.7|177087.7|1
1721246600000|2024-07-17 20:03:20|177213.4|177088.4|177213.4|177088.4|177213.4|177088.4|177213.4|177088.4|1
1721246620000|2024-07-17 20:03:40|177212.9|177087.9|177212.9|177087.9|177212.9|177087.9|177212.9|177087.9|1
1721246630000|2024-07-17 20:03:50|177212.4|177087.4|177208.1|177083.1|177212.4|177087.4|177208.1|177083.1|3
1721246640000|2024-07-17 20:04:00|177217.4|177092.4|177216.4|177091.4|177219.6|177094.6|177216.4|177091.4|4
1721246660000|2024-07-17 20:04:20|177215.9|177090.9|177214.6|177089.6|177215.9|177090.9|177214.6|177089.6|2
1721246670000|2024-07-17 20:04:30|177196.4|177071.4|177152.2|177102.2|177196.4|177102.2|177146.7|177063.1|18
1721246680000|2024-07-17 20:04:40|177151.4|177101.4|177154.1|177104.1|177154.1|177104.1|177151.4|177101.4|8
1721246690000|2024-07-17 20:04:50|177155.7|177105.7|177188.3|177138.3|177188.3|177138.3|177155.7|177105.7|10
1721246700000|2024-07-17 20:05:00|177188.7|177138.7|177184.7|177134.7|177198.8|177148.8|177183.9|177133.9|16
1721246710000|2024-07-17 20:05:10|177180.3|177130.3|177177|177127|177180.3|177130.3|177177|177127|4
1721246720000|2024-07-17 20:05:20|177176.7|177126.7|177175.5|177125.5|177176.7|177126.7|177175.5|177125.5|2
1721246730000|2024-07-17 20:05:30|177174.5|177124.5|177174.5|177124.5|177174.5|177124.5|177174.5|177124.5|1
1721246740000|2024-07-17 20:05:40|177211.1|177086.1|177211.1|177086.1|177211.1|177086.1|177210.1|177085.1|3
1721246750000|2024-07-17 20:05:50|177210.1|177085.1|177213|177088|177213|177088|177209.4|177084.4|12
1721246760000|2024-07-17 20:06:00|177211.2|177086.2|177188.8|177063.8|177211.2|177086.2|177188.8|177063.8|22
1721246770000|2024-07-17 20:06:10|177188.9|177063.9|177189.3|177064.3|177192.1|177067.1|177188.9|177063.9|7
1721246780000|2024-07-17 20:06:20|177187.9|177062.9|177187.3|177062.3|177189.3|177064.3|177187.3|177062.3|4
1721246790000|2024-07-17 20:06:30|177169.6|177044.6|177168.4|177043.4|177169.6|177044.6|177168|177043|7
1721246800000|2024-07-17 20:06:40|177167.6|177042.6|177172.1|177047.1|177172.1|177047.1|177166.4|177041.4|5
1721246810000|2024-07-17 20:06:50|177172.3|177047.3|177172.3|177047.3|177172.3|177047.3|177172.3|177047.3|1
1721246830000|2024-07-17 20:07:10|177172.9|177047.9|177166|177041|177172.9|177047.9|177163.7|177038.7|6
1721246840000|2024-07-17 20:07:20|177157.8|177032.8|177165.3|177040.3|177165.3|177040.3|177157.8|177032.8|6
1721246850000|2024-07-17 20:07:30|177167.3|177042.3|177167.3|177042.3|177167.3|177042.3|177167.3|177042.3|1
1721246860000|2024-07-17 20:07:40|177170.8|177045.8|177167.6|177042.6|177170.8|177045.8|177167.6|177042.6|2
1721246880000|2024-07-17 20:08:00|177165.8|177040.8|177165.8|177040.8|177165.8|177040.8|177165.8|177040.8|1
1721246890000|2024-07-17 20:08:10|177163.7|177038.7|177163.7|177038.7|177163.7|177038.7|177163.7|177038.7|1
1721246900000|2024-07-17 20:08:20|177165|177040|177167.7|177042.7|177169.2|177044.2|177165|177040|3
1721246910000|2024-07-17 20:08:30|177167.2|177042.2|177167.2|177042.2|177167.2|177042.2|177167.2|177042.2|1
1721246920000|2024-07-17 20:08:40|177168.5|177043.5|177168.5|177043.5|177168.5|177043.5|177168.5|177043.5|1
1721246930000|2024-07-17 20:08:50|177167.3|177042.3|177165.9|177040.9|177167.3|177042.3|177163.6|177038.6|5
1721246940000|2024-07-17 20:09:00|177167.3|177042.3|177166.2|177041.2|177167.3|177042.3|177166.2|177041.2|4
1721246950000|2024-07-17 20:09:10|177166.7|177041.7|177161.9|177036.9|177166.7|177041.7|177154.2|177029.2|5
1721246960000|2024-07-17 20:09:20|177162.4|177037.4|177088.9|176963.9|177162.4|177037.4|177088.9|176963.9|17
1721246970000|2024-07-17 20:09:30|177089.2|176964.2|177083.1|176958.1|177089.2|176964.2|177083.1|176958.1|5
1721246980000|2024-07-17 20:09:40|177085|176960|177086.2|176961.2|177086.2|176961.2|177085|176960|2
1721246990000|2024-07-17 20:09:50|177087.9|176962.9|177087.5|176962.5|177087.9|176962.9|177087.5|176962.5|3
1721247000000|2024-07-17 20:10:00|177087.7|176962.7|177087.7|176962.7|177087.7|176962.7|177087.7|176962.7|1
1721247010000|2024-07-17 20:10:10|177089.1|176964.1|177130.3|177005.3|177136.5|177011.5|177089.1|176964.1|12
1721247020000|2024-07-17 20:10:20|177130.5|177005.5|177130.5|177005.5|177130.5|177005.5|177130.5|177005.5|1
1721247030000|2024-07-17 20:10:30|177130.3|177005.3|177103.5|176978.5|177130.3|177005.3|177102.7|176977.7|6
1721247040000|2024-07-17 20:10:40|177103.9|176978.9|177110.4|176985.4|177111.8|176986.8|177103.9|176978.9|5
1721247050000|2024-07-17 20:10:50|177110.7|176985.7|177111.1|176986.1|177111.1|176986.1|177110.5|176985.5|5
1721247060000|2024-07-17 20:11:00|177113.1|176988.1|177121.4|176996.4|177121.7|176996.7|177113.1|176988.1|5
1721247070000|2024-07-17 20:11:10|177122.5|176997.5|177120.9|176995.9|177122.5|176997.5|177120.9|176995.9|4
1721247080000|2024-07-17 20:11:20|177123.3|176998.3|177121.3|176996.3|177123.3|176998.3|177120.9|176995.9|4
1721247090000|2024-07-17 20:11:30|177119.6|176994.6|177101.3|176976.3|177119.6|176994.6|177100.9|176975.9|7
1721247100000|2024-07-17 20:11:40|177100.4|176975.4|177098.9|176973.9|177101.7|176976.7|177097.9|176972.9|11
1721247110000|2024-07-17 20:11:50|177099.2|176974.2|177100.5|176975.5|177100.5|176975.5|177099.2|176974.2|2
1721247120000|2024-07-17 20:12:00|177100.2|176975.2|177100.4|176975.4|177100.4|176975.4|177100.2|176975.2|2
1721247130000|2024-07-17 20:12:10|177101|176976|177101|176976|177101|176976|177099.3|176974.3|5
1721247140000|2024-07-17 20:12:20|177101.1|176976.1|177099.1|176974.1|177101.1|176976.1|177099.1|176974.1|3
1721247150000|2024-07-17 20:12:30|177100.1|176975.1|177097.9|176972.9|177100.1|176975.1|177096.2|176971.2|6
1721247160000|2024-07-17 20:12:40|177097.1|176972.1|177097.6|176972.6|177097.6|176972.6|177096.5|176971.5|3
1721247170000|2024-07-17 20:12:50|177098.5|176973.5|177097.7|176972.7|177099.7|176974.7|177096.3|176971.3|13
1721247180000|2024-07-17 20:13:00|177096.9|176971.9|177097.7|176972.7|177097.7|176972.7|177096.3|176971.3|5
1721247190000|2024-07-17 20:13:10|177097.9|176972.9|177098.1|176973.1|177098.1|176973.1|177097.4|176972.4|3
1721247200000|2024-07-17 20:13:20|177098.7|176973.7|177099.7|176974.7|177099.8|176974.8|177098.7|176973.7|4
1721247220000|2024-07-17 20:13:40|177100.4|176975.4|177099.5|176974.5|177100.4|176975.4|177099.5|176974.5|11
1721247230000|2024-07-17 20:13:50|177100.4|176975.4|177099.3|176974.3|177100.4|176975.4|177097|176972|4
1721247240000|2024-07-17 20:14:00|177095.4|176970.4|177098.3|176973.3|177100.6|176975.6|177095.4|176970.4|13
1721247250000|2024-07-17 20:14:10|177100|176975|177100.6|176975.6|177100.6|176975.6|177098.2|176973.2|8
1721247260000|2024-07-17 20:14:20|177099.2|176974.2|177104.1|176979.1|177106.8|176981.8|177098.2|176973.2|20
1721247270000|2024-07-17 20:14:30|177104.5|176979.5|177106.9|176981.9|177106.9|176981.9|177103.2|176978.2|8
1721247280000|2024-07-17 20:14:40|177106.4|176981.4|177106.9|176981.9|177106.9|176981.9|177106.4|176981.4|7
1721247290000|2024-07-17 20:14:50|177104.7|176979.7|177103.1|176978.1|177104.9|176979.9|177103.1|176978.1|6
1721247300000|2024-07-17 20:15:00|177102.8|176977.8|177100.1|176975.1|177102.8|176977.8|177100.1|176975.1|4
1721247330000|2024-07-17 20:15:30|177099.9|176974.9|177100|176975|177100|176975|177099.9|176974.9|2
1721247340000|2024-07-17 20:15:40|177100.1|176975.1|177100.1|176975.1|177100.1|176975.1|177100.1|176975.1|1
1721247360000|2024-07-17 20:16:00|177099.7|176974.7|177099.7|176974.7|177099.7|176974.7|177099.7|176974.7|1
1721247370000|2024-07-17 20:16:10|177099.3|176974.3|177101.2|176976.2|177102.4|176977.4|177075|176950|9
1721247400000|2024-07-17 20:16:40|177103.1|176978.1|177103.1|176978.1|177103.1|176978.1|177103.1|176978.1|1
1721247410000|2024-07-17 20:16:50|177103.6|176978.6|177102.3|176977.3|177103.8|176978.8|177102.3|176977.3|3
1721247420000|2024-07-17 20:17:00|177101.5|176976.5|177106.4|176981.4|177108.2|176983.2|177101.5|176976.5|6
1721247430000|2024-07-17 20:17:10|177106.2|176981.2|177106.2|176981.2|177106.2|176981.2|177106.2|176981.2|1
1721247440000|2024-07-17 20:17:20|177108.1|176983.1|177106.3|176981.3|177108.1|176983.1|177106.3|176981.3|2
1721247450000|2024-07-17 20:17:30|177105.7|176980.7|177105.8|176980.8|177108.1|176983.1|177105.7|176980.7|3
1721247460000|2024-07-17 20:17:40|177107|176982|177117.7|176992.7|177118|176993|177107|176982|8
1721247480000|2024-07-17 20:18:00|177117.8|176992.8|177117.6|176992.6|177117.8|176992.8|177117.6|176992.6|2
1721247490000|2024-07-17 20:18:10|177119.4|176994.4|177119.4|176994.4|177119.4|176994.4|177119.4|176994.4|1
1721247500000|2024-07-17 20:18:20|177118.3|176993.3|177119.7|176994.7|177119.7|176994.7|177118.3|176993.3|4
1721247510000|2024-07-17 20:18:30|177118.3|176993.3|177124.5|176999.5|177124.5|176999.5|177118.3|176993.3|5
1721247520000|2024-07-17 20:18:40|177120.1|176995.1|177119.6|176994.6|177120.2|176995.2|177118.8|176993.8|4
1721247530000|2024-07-17 20:18:50|177118.9|176993.9|177120.5|176995.5|177120.5|176995.5|177118.9|176993.9|5
1721247540000|2024-07-17 20:19:00|177119.6|176994.6|177142|177017|177144.5|177019.5|177118.1|176993.1|15
1721247550000|2024-07-17 20:19:10|177143.1|177018.1|177142.8|177017.8|177149.5|177024.5|177141.4|177016.4|21
1721247560000|2024-07-17 20:19:20|177142.6|177017.6|177142.6|177017.6|177143.4|177018.4|177140.2|177015.2|11
1721247570000|2024-07-17 20:19:30|177142|177017|177143.2|177018.2|177143.2|177018.2|177140.7|177015.7|7
1721247580000|2024-07-17 20:19:40|177142.1|177017.1|177144.1|177019.1|177144.4|177019.4|177140.4|177015.4|13
1721247590000|2024-07-17 20:19:50|177143.4|177018.4|177143.7|177018.7|177144.1|177019.1|177142.9|177017.9|6
1721247600000|2024-07-17 20:20:00|177143.9|177018.9|177145.1|177020.1|177145.1|177020.1|177143|177018|7
1721247610000|2024-07-17 20:20:10|177144.3|177019.3|177104.5|177054.5|177145.3|177054.5|177104.5|177018.9|8
1721247630000|2024-07-17 20:20:30|177104|177054|177088.2|177038.2|177104|177054|177088.2|177038.2|3
1721247640000|2024-07-17 20:20:40|177089.2|177039.2|177102.8|177052.8|177103.3|177053.3|177088|177038|21
1721247650000|2024-07-17 20:20:50|177102.7|177052.7|177102.7|177052.7|177102.7|177052.7|177102.7|177052.7|1
1721247660000|2024-07-17 20:21:00|177101.7|177051.7|177098.7|177048.7|177104|177054|177098.7|177048.7|8
1721247670000|2024-07-17 20:21:10|177099.9|177049.9|177098.5|177048.5|177099.9|177049.9|177097.9|177047.9|8
1721247680000|2024-07-17 20:21:20|177097.8|177047.8|177097.8|177047.8|177098.5|177048.5|177097.8|177047.8|7
1721247690000|2024-07-17 20:21:30|177098.5|177048.5|177104.7|177054.7|177105.4|177055.4|177096.5|177046.5|15
1721247700000|2024-07-17 20:21:40|177103.7|177053.7|177103.3|177053.3|177103.7|177053.7|177103.3|177053.3|2
1721247720000|2024-07-17 20:22:00|177103.8|177053.8|177142.6|177017.6|177142.6|177053.9|177103.8|177017.6|3
1721247730000|2024-07-17 20:22:10|177139.9|177014.9|177139.9|177014.9|177139.9|177014.9|177139.9|177014.9|1
1721247740000|2024-07-17 20:22:20|177141.1|177016.1|177140.5|177015.5|177141.1|177016.1|177139.9|177014.9|4
1721247750000|2024-07-17 20:22:30|177139|177014|177139.7|177014.7|177139.7|177014.7|177139|177014|3
1721247760000|2024-07-17 20:22:40|177139.4|177014.4|177139|177014|177139.4|177014.4|177139|177014|2
1721247770000|2024-07-17 20:22:50|177136.6|177011.6|177135.2|177010.2|177136.6|177011.6|177135.2|177010.2|4
1721247780000|2024-07-17 20:23:00|177135|177010|177141.1|177016.1|177141.1|177016.1|177132.8|177007.8|4
1721247790000|2024-07-17 20:23:10|177136.5|177011.5|177137.2|177012.2|177139.3|177014.3|177136.2|177011.2|8
1721247800000|2024-07-17 20:23:20|177136.5|177011.5|177136.2|177011.2|177139|177014|177135.2|177010.2|8
1721247810000|2024-07-17 20:23:30|177135.5|177010.5|177097.4|177047.4|177135.5|177047.6|177096.9|177010.5|6
1721247820000|2024-07-17 20:23:40|177096.9|177046.9|177095.4|177045.4|177099|177049|177095.4|177045.4|11
1721247830000|2024-07-17 20:23:50|177095.9|177045.9|177096|177046|177096|177046|177095.1|177045.1|4
1721247840000|2024-07-17 20:24:00|177096.7|177046.7|177096.8|177046.8|177096.8|177046.8|177094.9|177044.9|8
1721247850000|2024-07-17 20:24:10|177096|177046|177096.8|177046.8|177099.4|177049.4|177096|177046|11
1721247860000|2024-07-17 20:24:20|177099.8|177049.8|177097.1|177047.1|177099.8|177049.8|177096.3|177046.3|17
1721247870000|2024-07-17 20:24:30|177097.9|177047.9|177101.7|177051.7|177102.7|177052.7|177097.9|177047.9|9
1721247880000|2024-07-17 20:24:40|177101.2|177051.2|177101.9|177051.9|177101.9|177051.9|177101.2|177051.2|5
1721247890000|2024-07-17 20:24:50|177101.4|177051.4|177102.1|177052.1|177102.1|177052.1|177100.1|177050.1|10
1721247900000|2024-07-17 20:25:00|177100.6|177050.6|177101.4|177051.4|177101.7|177051.7|177100.6|177050.6|4
1721247930000|2024-07-17 20:25:30|177138.9|177013.9|177100.1|177050.1|177138.9|177050.1|177100.1|177013.9|2
1721247950000|2024-07-17 20:25:50|177100.9|177050.9|177100.9|177050.9|177100.9|177050.9|177100.9|177050.9|1
1721247960000|2024-07-17 20:26:00|177101.2|177051.2|177101.2|177051.2|177101.2|177051.2|177101.2|177051.2|1
1721247970000|2024-07-17 20:26:10|177101.7|177051.7|177139.9|177014.9|177139.9|177051.7|177101.7|177013.5|4
1721247980000|2024-07-17 20:26:20|177140.3|177015.3|177140.3|177015.3|177140.3|177015.3|177140.3|177015.3|1
1721247990000|2024-07-17 20:26:30|177141.4|177016.4|177143|177018|177144.6|177019.6|177141.4|177016.4|6
1721248000000|2024-07-17 20:26:40|177143.3|177018.3|177143|177018|177143.3|177018.3|177143|177018|2
1721248010000|2024-07-17 20:26:50|177144.2|177019.2|177143.6|177018.6|177144.2|177019.2|177143.6|177018.6|2
1721248020000|2024-07-17 20:27:00|177144|177019|177179.2|177054.2|177179.2|177054.2|177144|177019|4
1721248030000|2024-07-17 20:27:10|177178.8|177053.8|177178.6|177053.6|177178.8|177053.8|177178.6|177053.6|2
1721248040000|2024-07-17 20:27:20|177176.7|177051.7|177177.2|177052.2|177177.2|177052.2|177176.7|177051.7|2
1721248060000|2024-07-17 20:27:40|177177|177052|177177|177052|177177|177052|177177|177052|1
1721248070000|2024-07-17 20:27:50|177176.4|177051.4|177176.7|177051.7|177176.7|177051.7|177176.4|177051.4|2
1721248080000|2024-07-17 20:28:00|177176.4|177051.4|177176.4|177051.4|177176.4|177051.4|177176.4|177051.4|1
1721248090000|2024-07-17 20:28:10|177175.6|177050.6|177175.6|177050.6|177175.6|177050.6|177175.6|177050.6|1
1721248100000|2024-07-17 20:28:20|177175.9|177050.9|177169.6|177044.6|177175.9|177050.9|177169.6|177044.6|4
1721248110000|2024-07-17 20:28:30|177169.7|177044.7|177169.2|177044.2|177169.7|177044.7|177169.2|177044.2|2
1721248130000|2024-07-17 20:28:50|177169.5|177044.5|177168.9|177043.9|177169.5|177044.5|177168|177043|3
1721248150000|2024-07-17 20:29:10|177168|177043|177168.9|177043.9|177168.9|177043.9|177168|177043|2
1721248160000|2024-07-17 20:29:20|177166.9|177041.9|177159.4|177034.4|177167.5|177042.5|177159.4|177034.4|10
1721248170000|2024-07-17 20:29:30|177149|177024|177148.9|177023.9|177149.5|177024.5|177148.3|177023.3|4
1721248180000|2024-07-17 20:29:40|177150|177025|177122.7|177072.7|177150|177076.3|177121.1|177025|5
1721248190000|2024-07-17 20:29:50|177122.4|177072.4|177123.1|177073.1|177123.1|177073.1|177122.4|177072.4|2
1721248200000|2024-07-17 20:30:00|177160.5|177035.5|177116.2|176991.2|177171.2|177046.2|177116.2|176991.2|10
1721248210000|2024-07-17 20:30:10|177116.5|176991.5|177092.4|176967.4|177116.5|176991.5|177089.2|176964.2|10
1721248220000|2024-07-17 20:30:20|177090.7|176965.7|177081.1|176956.1|177090.7|176965.7|177081.1|176956.1|4
1721248230000|2024-07-17 20:30:30|177079.8|176954.8|177076.3|176951.3|177079.8|176954.8|177076.3|176951.3|5
1721248240000|2024-07-17 20:30:40|177075.7|176950.7|177075.7|176950.7|177075.7|176950.7|177075.7|176950.7|1
1721248250000|2024-07-17 20:30:50|177075.4|176950.4|177075.4|176950.4|177075.4|176950.4|177075.4|176950.4|1
1721248260000|2024-07-17 20:31:00|177076|176951|177081.9|176956.9|177081.9|176956.9|177076|176951|2
1721248280000|2024-07-17 20:31:20|177079.7|176954.7|177079.7|176954.7|177079.7|176954.7|177079.7|176954.7|1
1721248300000|2024-07-17 20:31:40|177079.3|176954.3|177079.3|176954.3|177079.3|176954.3|177079.3|176954.3|1
1721248320000|2024-07-17 20:32:00|177081.3|176956.3|177081.3|176956.3|177081.3|176956.3|177081.3|176956.3|1
1721248330000|2024-07-17 20:32:10|177080.6|176955.6|177080.6|176955.6|177080.6|176955.6|177080.6|176955.6|1
1721248340000|2024-07-17 20:32:20|177078.8|176953.8|177078.5|176953.5|177078.8|176953.8|177078.5|176953.5|2
1721248350000|2024-07-17 20:32:30|177078.7|176953.7|177082.3|176957.3|177082.3|176957.3|177078.7|176953.7|3
1721248360000|2024-07-17 20:32:40|177081.7|176956.7|177081.1|176956.1|177081.7|176956.7|177081.1|176956.1|2
1721248370000|2024-07-17 20:32:50|177080.5|176955.5|177080.5|176955.5|177080.5|176955.5|177080.5|176955.5|1
1721248380000|2024-07-17 20:33:00|177078.2|176953.2|177078.2|176953.2|177078.2|176953.2|177078.2|176953.2|1
1721248390000|2024-07-17 20:33:10|177076.8|176951.8|177075.4|176950.4|177076.8|176951.8|177075.4|176950.4|2
1721248400000|2024-07-17 20:33:20|177075.6|176950.6|177075.6|176950.6|177075.6|176950.6|177075.6|176950.6|1
1721248420000|2024-07-17 20:33:40|177076.1|176951.1|177076.1|176951.1|177076.1|176951.1|177076.1|176951.1|1
1721248500000|2024-07-17 20:35:00|177073.6|176948.6|177068.3|176943.3|177073.6|176948.6|177067.5|176942.5|4
1721248510000|2024-07-17 20:35:10|177067.3|176942.3|177065|176940|177067.3|176942.3|177065|176940|3
1721248530000|2024-07-17 20:35:30|177063.9|176938.9|177063.9|176938.9|177063.9|176938.9|177063.9|176938.9|1
1721248540000|2024-07-17 20:35:40|177065.1|176940.1|177063.5|176938.5|177065.1|176940.1|177063.5|176938.5|3
1721248550000|2024-07-17 20:35:50|177065.1|176940.1|177063.5|176938.5|177065.1|176940.1|177063.5|176938.5|2
1721248560000|2024-07-17 20:36:00|177065.1|176940.1|177063.5|176938.5|177065.1|176940.1|177063.5|176938.5|2
1721248580000|2024-07-17 20:36:20|177061.9|176936.9|177034.7|176909.7|177061.9|176936.9|177032.2|176907.2|8
1721248590000|2024-07-17 20:36:30|177034.2|176909.2|177034.2|176909.2|177034.2|176909.2|177034.2|176909.2|1
1721248610000|2024-07-17 20:36:50|177032.4|176907.4|177025.2|176900.2|177032.4|176907.4|177023.7|176898.7|7
1721248620000|2024-07-17 20:37:00|177025.4|176900.4|177026.1|176901.1|177026.6|176901.6|177025.3|176900.3|5
1721248640000|2024-07-17 20:37:20|177025.8|176900.8|177032.2|176907.2|177036.9|176911.9|177025.8|176900.8|15
1721248650000|2024-07-17 20:37:30|177031.9|176906.9|177031.9|176906.9|177031.9|176906.9|177031.9|176906.9|1
1721248660000|2024-07-17 20:37:40|177033|176908|177033.5|176908.5|177033.8|176908.8|177033|176908|4
1721248670000|2024-07-17 20:37:50|177033.1|176908.1|177033.1|176908.1|177034.5|176909.5|177033.1|176908.1|4
1721248680000|2024-07-17 20:38:00|177033.3|176908.3|177033.1|176908.1|177034.1|176909.1|177033.1|176908.1|3
1721248690000|2024-07-17 20:38:10|177034.1|176909.1|177034.1|176909.1|177036.2|176911.2|177034.1|176909.1|5
1721248700000|2024-07-17 20:38:20|177034.4|176909.4|177035.5|176910.5|177036.9|176911.9|177034.1|176909.1|8
1721248710000|2024-07-17 20:38:30|177035.7|176910.7|177034.8|176909.8|177035.7|176910.7|177034.8|176909.8|3
1721248720000|2024-07-17 20:38:40|177036.1|176911.1|177036|176911|177036.4|176911.4|177035.8|176910.8|5
1721248730000|2024-07-17 20:38:50|177036.7|176911.7|177032.9|176907.9|177036.7|176911.7|177032.9|176907.9|12
1721248740000|2024-07-17 20:39:00|177034.6|176909.6|177033.7|176908.7|177035.4|176910.4|177033.5|176908.5|11
1721248750000|2024-07-17 20:39:10|177034.8|176909.8|177036.1|176911.1|177038|176913|177034.8|176909.8|8
1721248760000|2024-07-17 20:39:20|177037.4|176912.4|177035.6|176910.6|177038.6|176913.6|177035|176910|12
1721248770000|2024-07-17 20:39:30|177035.4|176910.4|177035.6|176910.6|177036.3|176911.3|177035.2|176910.2|8
1721248780000|2024-07-17 20:39:40|177037.5|176912.5|177036.3|176911.3|177040.7|176915.7|177033.8|176908.8|9
1721248790000|2024-07-17 20:39:50|177037.5|176912.5|177034.4|176909.4|177037.5|176912.5|177034.4|176909.4|2
1721248800000|2024-07-17 20:40:00|177035|176910|177035.4|176910.4|177035.4|176910.4|177032.9|176907.9|5
1721248810000|2024-07-17 20:40:10|177036.6|176911.6|177035.9|176910.9|177036.6|176911.6|177034.3|176909.3|5
1721248820000|2024-07-17 20:40:20|177037|176912|177038.8|176913.8|177040|176915|177037|176912|6
1721248830000|2024-07-17 20:40:30|177039.3|176914.3|177046.8|176921.8|177046.8|176921.8|177039.3|176914.3|8
1721248860000|2024-07-17 20:41:00|177048.8|176923.8|177055.4|176930.4|177055.4|176930.4|177048.8|176923.8|7
1721248890000|2024-07-17 20:41:30|177058.1|176933.1|177057.8|176932.8|177058.1|176933.1|177057.7|176932.7|3
1721248900000|2024-07-17 20:41:40|177057.9|176932.9|177057.9|176932.9|177057.9|176932.9|177057.9|176932.9|1
1721248910000|2024-07-17 20:41:50|177058.7|176933.7|177058.4|176933.4|177058.7|176933.7|177058.4|176933.4|2
1721248920000|2024-07-17 20:42:00|177057.5|176932.5|177057.5|176932.5|177057.5|176932.5|177057.5|176932.5|1
1721248940000|2024-07-17 20:42:20|177059.8|176934.8|177058.1|176933.1|177059.8|176934.8|177058.1|176933.1|3
1721248950000|2024-07-17 20:42:30|177058.2|176933.2|177058.2|176933.2|177058.2|176933.2|177058.2|176933.2|1
1721248960000|2024-07-17 20:42:40|177058.1|176933.1|177071.9|176946.9|177071.9|176946.9|177058.1|176933.1|4
1721248970000|2024-07-17 20:42:50|177072.5|176947.5|177072.2|176947.2|177073.8|176948.8|177072.1|176947.1|6
1721248980000|2024-07-17 20:43:00|177072.8|176947.8|177068.8|176943.8|177072.8|176947.8|177066.8|176941.8|4
1721248990000|2024-07-17 20:43:10|177069.8|176944.8|177072.7|176947.7|177072.9|176947.9|177069.6|176944.6|5
1721249000000|2024-07-17 20:43:20|177071.8|176946.8|177073.4|176948.4|177073.4|176948.4|177071.6|176946.6|6
1721249010000|2024-07-17 20:43:30|177073.8|176948.8|177073.6|176948.6|177075.4|176950.4|177073.6|176948.6|5
1721249020000|2024-07-17 20:43:40|177073.8|176948.8|177076.2|176951.2|177076.2|176951.2|177073.8|176948.8|2
1721249030000|2024-07-17 20:43:50|177074.8|176949.8|177074.8|176949.8|177074.8|176949.8|177074.8|176949.8|1
1721249040000|2024-07-17 20:44:00|177074.9|176949.9|177074.9|176949.9|177075.3|176950.3|177074.9|176949.9|3
1721249050000|2024-07-17 20:44:10|177074.6|176949.6|177071.8|176946.8|177074.9|176949.9|177070.9|176945.9|9
1721249060000|2024-07-17 20:44:20|177071.7|176946.7|177071.7|176946.7|177071.7|176946.7|177071.7|176946.7|1
1721249070000|2024-07-17 20:44:30|177071.6|176946.6|177071.7|176946.7|177071.7|176946.7|177071.6|176946.6|2
1721249080000|2024-07-17 20:44:40|177071.4|176946.4|177073.6|176948.6|177073.6|176948.6|177070.8|176945.8|4
1721249090000|2024-07-17 20:44:50|177073.8|176948.8|177073.8|176948.8|177073.8|176948.8|177073.8|176948.8|1
1721249100000|2024-07-17 20:45:00|177073.4|176948.4|177073.7|176948.7|177074.9|176949.9|177069.7|176944.7|9
1721249110000|2024-07-17 20:45:10|177074.1|176949.1|177070.9|176945.9|177074.1|176949.1|177070.9|176945.9|2
1721249120000|2024-07-17 20:45:20|177068.5|176943.5|177062.8|176937.8|177068.5|176943.5|177061.2|176936.2|5
1721249130000|2024-07-17 20:45:30|177064.4|176939.4|177064.1|176939.1|177064.4|176939.4|177062.2|176937.2|4
1721249140000|2024-07-17 20:45:40|177062.2|176937.2|177061.4|176936.4|177062.2|176937.2|177060|176935|4
1721249150000|2024-07-17 20:45:50|177061.6|176936.6|177061.5|176936.5|177061.6|176936.6|177060.5|176935.5|3
1721249160000|2024-07-17 20:46:00|177062.1|176937.1|177061.5|176936.5|177062.1|176937.1|177061.3|176936.3|3
1721249170000|2024-07-17 20:46:10|177059.9|176934.9|177060.7|176935.7|177060.7|176935.7|177059.9|176934.9|2
1721249180000|2024-07-17 20:46:20|177061|176936|177060.2|176935.2|177061|176936|177059.5|176934.5|4
1721249190000|2024-07-17 20:46:30|177061.8|176936.8|177065.4|176940.4|177065.4|176940.4|177061.8|176936.8|2
1721249200000|2024-07-17 20:46:40|177063.5|176938.5|177051.4|176926.4|177063.5|176938.5|177051.4|176926.4|3
1721249230000|2024-07-17 20:47:10|177055.2|176930.2|177059|176934|177059|176934|177055.2|176930.2|2
1721249240000|2024-07-17 20:47:20|177056.2|176931.2|177056.2|176931.2|177056.2|176931.2|177056.2|176931.2|1
1721249250000|2024-07-17 20:47:30|177059.4|176934.4|177059.4|176934.4|177059.4|176934.4|177059.4|176934.4|1
1721249270000|2024-07-17 20:47:50|177067.8|176942.8|177062.5|176937.5|177067.8|176942.8|177062.5|176937.5|2
1721249280000|2024-07-17 20:48:00|177056.3|176931.3|177056.3|176931.3|177056.3|176931.3|177056.3|176931.3|1
1721249290000|2024-07-17 20:48:10|177055.3|176930.3|177036.4|176911.4|177055.3|176930.3|177036.4|176911.4|4
1721249300000|2024-07-17 20:48:20|177038.3|176913.3|177053.5|176928.5|177053.5|176928.5|177038.3|176913.3|2
1721249310000|2024-07-17 20:48:30|177050.6|176925.6|177050.6|176925.6|177050.6|176925.6|177050.6|176925.6|1
1721249320000|2024-07-17 20:48:40|177054.1|176929.1|177058.2|176933.2|177058.2|176933.2|177054.1|176929.1|2
1721249330000|2024-07-17 20:48:50|177063.7|176938.7|177050.1|176925.1|177063.7|176938.7|177050.1|176925.1|8
1721249340000|2024-07-17 20:49:00|177052.3|176927.3|177058.8|176933.8|177061.8|176936.8|177052.3|176927.3|8
1721249350000|2024-07-17 20:49:10|177058.5|176933.5|177056.2|176931.2|177059.4|176934.4|177056.2|176931.2|3
1721249380000|2024-07-17 20:49:40|177060.6|176935.6|177060.6|176935.6|177060.6|176935.6|177060.6|176935.6|1
1721249400000|2024-07-17 20:50:00|177063.6|176938.6|177059.8|176934.8|177063.6|176938.6|177059.8|176934.8|2
1721249410000|2024-07-17 20:50:10|177059|176934|177064.2|176939.2|177064.2|176939.2|177059|176934|3
1721249420000|2024-07-17 20:50:20|177065.8|176940.8|177058.9|176933.9|177065.8|176940.8|177058.9|176933.9|3
1721249430000|2024-07-17 20:50:30|177059.8|176934.8|177068.8|176943.8|177069|176944|177059.8|176934.8|9
1721249440000|2024-07-17 20:50:40|177069.6|176944.6|177069.6|176944.6|177069.6|176944.6|177069.6|176944.6|1
1721249460000|2024-07-17 20:51:00|177074|176949|177074|176949|177074|176949|177074|176949|1
1721249470000|2024-07-17 20:51:10|177079.6|176954.6|177064.7|176939.7|177079.6|176954.6|177064.7|176939.7|5
1721249480000|2024-07-17 20:51:20|177064.6|176939.6|177080|176955|177080.7|176955.7|177064.6|176939.6|4
1721249490000|2024-07-17 20:51:30|177080.2|176955.2|177080.8|176955.8|177080.8|176955.8|177077.1|176952.1|5
1721249500000|2024-07-17 20:51:40|177079.6|176954.6|177082.4|176957.4|177083.3|176958.3|177079.6|176954.6|9
1721249510000|2024-07-17 20:51:50|177083|176958|177069.8|176944.8|177083|176958|177068.7|176943.7|7
1721249520000|2024-07-17 20:52:00|177069|176944|177065.6|176940.6|177069|176944|177065.6|176940.6|4
1721249530000|2024-07-17 20:52:10|177065.2|176940.2|177065.6|176940.6|177065.6|176940.6|177064.6|176939.6|3
1721249540000|2024-07-17 20:52:20|177063.2|176938.2|177063.6|176938.6|177063.9|176938.9|177061.9|176936.9|4
1721249550000|2024-07-17 20:52:30|177064|176939|177069.8|176944.8|177070.2|176945.2|177064|176939|3
1721249560000|2024-07-17 20:52:40|177068.7|176943.7|177062.1|176937.1|177068.7|176943.7|177062.1|176937.1|4
1721249570000|2024-07-17 20:52:50|177059.9|176934.9|177061.6|176936.6|177061.9|176936.9|177059.9|176934.9|7
1721249580000|2024-07-17 20:53:00|177059.5|176934.5|177062.9|176937.9|177062.9|176937.9|177057|176932|8
1721249590000|2024-07-17 20:53:10|177062.8|176937.8|177064.7|176939.7|177064.8|176939.8|177060.7|176935.7|11
1721249600000|2024-07-17 20:53:20|177061.9|176936.9|177084.4|176959.4|177084.4|176959.4|177061.9|176936.9|6
1721249610000|2024-07-17 20:53:30|177085.6|176960.6|177087.1|176962.1|177087.1|176962.1|177085.2|176960.2|9
1721249620000|2024-07-17 20:53:40|177087|176962|177087.6|176962.6|177087.6|176962.6|177087|176962|2
1721249640000|2024-07-17 20:54:00|177088.3|176963.3|177088.9|176963.9|177088.9|176963.9|177088.3|176963.3|2
1721249650000|2024-07-17 20:54:10|177090.3|176965.3|177090.4|176965.4|177090.4|176965.4|177088.8|176963.8|3
1721249660000|2024-07-17 20:54:20|177088.9|176963.9|177087.8|176962.8|177090.1|176965.1|177087.8|176962.8|13
1721249670000|2024-07-17 20:54:30|177087.2|176962.2|177086.6|176961.6|177087.7|176962.7|177086.6|176961.6|3
1721249680000|2024-07-17 20:54:40|177083.4|176958.4|177083.4|176958.4|177083.4|176958.4|177083.4|176958.4|1
1721249690000|2024-07-17 20:54:50|177083.2|176958.2|177083.2|176958.2|177083.2|176958.2|177083.2|176958.2|1
1721249700000|2024-07-17 20:55:00|177083.3|176958.3|177088.4|176963.4|177093|176968|177083.3|176958.3|6
1721249710000|2024-07-17 20:55:10|177088.9|176963.9|177061.1|176936.1|177088.9|176963.9|177061.1|176936.1|14
1721249720000|2024-07-17 20:55:20|177061.4|176936.4|177061.4|176936.4|177061.4|176936.4|177061.4|176936.4|1
1721249730000|2024-07-17 20:55:30|177065.5|176940.5|177064.1|176939.1|177066.3|176941.3|177064.1|176939.1|5
1721249740000|2024-07-17 20:55:40|177063.5|176938.5|177062.4|176937.4|177063.5|176938.5|177061.3|176936.3|5
1721249750000|2024-07-17 20:55:50|177061.9|176936.9|177064.8|176939.8|177064.8|176939.8|177061.9|176936.9|4
1721249760000|2024-07-17 20:56:00|177063.9|176938.9|177070.1|176945.1|177073.4|176948.4|177062.9|176937.9|21
1721249770000|2024-07-17 20:56:10|177068.6|176943.6|177062.6|176937.6|177070.3|176945.3|177062.6|176937.6|9
1721249780000|2024-07-17 20:56:20|177061|176936|177061.3|176936.3|177061.3|176936.3|177060.7|176935.7|3
1721249800000|2024-07-17 20:56:40|177061.4|176936.4|177061.4|176936.4|177061.4|176936.4|177061.4|176936.4|1
1721249810000|2024-07-17 20:56:50|177063.3|176938.3|177063.3|176938.3|177063.3|176938.3|177063.3|176938.3|1
1721249820000|2024-07-17 20:57:00|177058.9|176933.9|177065|176940|177065|176940|177058.9|176933.9|4
1721249830000|2024-07-17 20:57:10|177063.3|176938.3|177064|176939|177064|176939|177063.3|176938.3|2
1721249860000|2024-07-17 20:57:40|177068.2|176943.2|177046.9|176921.9|177068.2|176943.2|177046.9|176921.9|6
1721249870000|2024-07-17 20:57:50|177048.6|176923.6|177079.4|176954.4|177084.1|176959.1|177048.6|176923.6|13
1721249880000|2024-07-17 20:58:00|177076.3|176951.3|177077.9|176952.9|177082.9|176957.9|177071.5|176946.5|12
1721249890000|2024-07-17 20:58:10|177075.7|176950.7|177075.7|176950.7|177078|176953|177075.7|176950.7|4
1721249910000|2024-07-17 20:58:30|177076.7|176951.7|177076.7|176951.7|177076.7|176951.7|177076.7|176951.7|1
1721249920000|2024-07-17 20:58:40|177080.5|176955.5|177076.7|176951.7|177080.5|176955.5|177076.7|176951.7|2
1721249930000|2024-07-17 20:58:50|177076.9|176951.9|177079.9|176954.9|177080.4|176955.4|177076.9|176951.9|3
1721249940000|2024-07-17 20:59:00|177077.5|176952.5|177075.8|176950.8|177078|176953|177075.8|176950.8|3
1721249950000|2024-07-17 20:59:10|177078.1|176953.1|177078.1|176953.1|177078.1|176953.1|177078.1|176953.1|1
1721249960000|2024-07-17 20:59:20|177078.4|176953.4|177078.4|176953.4|177078.4|176953.4|177078.4|176953.4|1
1721249970000|2024-07-17 20:59:30|177076.9|176951.9|177078|176953|177078|176953|177076.9|176951.9|2
1721249980000|2024-07-17 20:59:40|177076.9|176951.9|177076.9|176951.9|177076.9|176951.9|177076.9|176951.9|1
1721249990000|2024-07-17 20:59:50|177078|176953|177080.1|176948.5|177081.6|176953|177067.3|176942.3|12
1721250000000|2024-07-17 21:00:00|177222.2|176912.2|177213.4|176903.4|177222.2|176912.2|177213.4|176903.4|3
1721250110000|2024-07-17 21:01:50|177236.2|176926.2|177236.2|176926.2|177236.2|176926.2|177236.2|176926.2|1
1721250120000|2024-07-17 21:02:00|177292.7|176982.7|177292.9|176982.9|177292.9|176982.9|177292.7|176982.7|2
1721250130000|2024-07-17 21:02:10|177322|177012|177322|177012|177322|177012|177322|177012|1
1721250140000|2024-07-17 21:02:20|177314.8|177004.8|177326.9|177016.9|177387.3|177077.3|177314.8|177004.8|3
1721250150000|2024-07-17 21:02:30|177327.1|177017.1|177327.1|177017.1|177327.1|177017.1|177327.1|177017.1|1
1721250160000|2024-07-17 21:02:40|177354.5|177044.5|177327.1|177017.1|177354.5|177044.5|177327.1|177017.1|2
1721250190000|2024-07-17 21:03:10|177301.3|176991.3|177339.4|177029.4|177339.4|177029.4|177301.3|176991.3|2
1721250200000|2024-07-17 21:03:20|177339.2|177029.2|177339.2|177029.2|177339.2|177029.2|177339.2|177029.2|1
1721250210000|2024-07-17 21:03:30|177338.8|177028.8|177338.8|177028.8|177338.8|177028.8|177338.8|177028.8|1
1721250220000|2024-07-17 21:03:40|177339.4|177029.4|177338.8|177028.8|177339.4|177029.4|177338.8|177028.8|2
1721250230000|2024-07-17 21:03:50|177339.4|177029.4|177339.4|177029.4|177339.4|177029.4|177339.4|177029.4|1
1721250240000|2024-07-17 21:04:00|177328.4|177018.4|177326.3|177016.3|177328.4|177018.4|177326.3|177016.3|4
1721250250000|2024-07-17 21:04:10|177328.3|177018.3|177337.8|177027.8|177338.2|177028.2|177328.3|177018.3|3
1721250260000|2024-07-17 21:04:20|177338.3|177028.3|177338.3|177028.3|177338.3|177028.3|177338.3|177028.3|1
1721250270000|2024-07-17 21:04:30|177329.6|177019.6|177326|177016|177329.6|177019.6|177326|177016|4
1721250290000|2024-07-17 21:04:50|177325.5|177015.5|177325.5|177015.5|177325.5|177015.5|177325.5|177015.5|1
1721250300000|2024-07-17 21:05:00|177322.8|177012.8|177271.5|176961.5|177327.5|177017.5|177271.5|176961.5|9
1721250310000|2024-07-17 21:05:10|177273.4|176963.4|177274.3|176964.3|177274.3|176964.3|177273.4|176963.4|2
1721250320000|2024-07-17 21:05:20|177274.2|176964.2|177274.7|176964.7|177274.7|176964.7|177274.2|176964.2|2
1721250330000|2024-07-17 21:05:30|177272.2|176962.2|177272.2|176962.2|177272.2|176962.2|177272.2|176962.2|1
1721250340000|2024-07-17 21:05:40|177271.1|176961.1|177271.1|176961.1|177271.1|176961.1|177271.1|176961.1|1
1721250350000|2024-07-17 21:05:50|177271|176961|177272|176962|177272|176962|177271|176961|2
1721250360000|2024-07-17 21:06:00|177267.9|176957.9|177268.2|176958.2|177268.2|176958.2|177267.9|176957.9|2
1721250370000|2024-07-17 21:06:10|177271.3|176961.3|177267.2|176957.2|177271.3|176961.3|177267.2|176957.2|2
1721250380000|2024-07-17 21:06:20|177266.3|176956.3|177266.3|176956.3|177266.3|176956.3|177266.3|176956.3|1
1721250390000|2024-07-17 21:06:30|177266|176956|177266|176956|177266|176956|177266|176956|1
1721250400000|2024-07-17 21:06:40|177265.9|176955.9|177265.9|176955.9|177266.3|176956.3|177265.9|176955.9|3
1721250420000|2024-07-17 21:07:00|177266.3|176956.3|177266.3|176956.3|177266.3|176956.3|177266.3|176956.3|1
1721250440000|2024-07-17 21:07:20|177266.4|176956.4|177266.1|176956.1|177266.4|176956.4|177266.1|176956.1|2
1721250450000|2024-07-17 21:07:30|177266.4|176956.4|177266.4|176956.4|177266.4|176956.4|177266.4|176956.4|1
1721250480000|2024-07-17 21:08:00|177266|176956|177266|176956|177266|176956|177266|176956|1
1721250490000|2024-07-17 21:08:10|177266.4|176956.4|177266.1|176956.1|177266.4|176956.4|177266.1|176956.1|2
1721250500000|2024-07-17 21:08:20|177266.4|176956.4|177266.4|176956.4|177266.4|176956.4|177266.4|176956.4|1
1721250520000|2024-07-17 21:08:40|177266.1|176956.1|177266.1|176956.1|177266.1|176956.1|177266.1|176956.1|1
1721250530000|2024-07-17 21:08:50|177266.4|176956.4|177271.8|176961.8|177271.8|176961.8|177266.4|176956.4|3
1721250540000|2024-07-17 21:09:00|177272.4|176962.4|177272.4|176962.4|177272.4|176962.4|177272.4|176962.4|1
1721250550000|2024-07-17 21:09:10|177267|176957|177266.9|176956.9|177267|176957|177266.9|176956.9|2
1721250570000|2024-07-17 21:09:30|177270.7|176960.7|177270.7|176960.7|177270.7|176960.7|177270.7|176960.7|1
1721250580000|2024-07-17 21:09:40|177266.8|176956.8|177266.8|176956.8|177266.8|176956.8|177266.8|176956.8|1
1721250590000|2024-07-17 21:09:50|177266.7|176956.7|177267.2|176957.2|177267.2|176957.2|177266.7|176956.7|2
1721250600000|2024-07-17 21:10:00|177269.9|176959.9|177273.1|176963.1|177273.2|176963.2|177265.6|176955.6|5
1721250610000|2024-07-17 21:10:10|177272.1|176962.1|177272|176962|177272.1|176962.1|177272|176962|2
1721250620000|2024-07-17 21:10:20|177271.4|176961.4|177271.4|176961.4|177271.4|176961.4|177271.4|176961.4|1
1721250640000|2024-07-17 21:10:40|177271.8|176961.8|177272.6|176962.6|177272.6|176962.6|177265.7|176955.7|6
1721250650000|2024-07-17 21:10:50|177272.5|176962.5|177272.1|176962.1|177272.5|176962.5|177272.1|176962.1|4
1721250660000|2024-07-17 21:11:00|177270.3|176960.3|177270.9|176960.9|177270.9|176960.9|177270.3|176960.3|2
1721250670000|2024-07-17 21:11:10|177270.5|176960.5|177270.9|176960.9|177270.9|176960.9|177270.5|176960.5|2
1721250680000|2024-07-17 21:11:20|177270.8|176960.8|177270.4|176960.4|177270.8|176960.8|177270.4|176960.4|2
1721250690000|2024-07-17 21:11:30|177270.5|176960.5|177271.8|176961.8|177271.8|176961.8|177270.5|176960.5|3
1721250700000|2024-07-17 21:11:40|177271.4|176961.4|177271.4|176961.4|177271.4|176961.4|177271.4|176961.4|1
1721250710000|2024-07-17 21:11:50|177271.7|176961.7|177271.7|176961.7|177271.7|176961.7|177271.7|176961.7|1
1721250720000|2024-07-17 21:12:00|177268|176958|177285.4|176975.4|177285.4|176975.4|177268|176958|5
1721250730000|2024-07-17 21:12:10|177270.6|176960.6|177270.6|176960.6|177270.6|176960.6|177270.6|176960.6|1
1721250740000|2024-07-17 21:12:20|177270.5|176960.5|177270.3|176960.3|177270.5|176960.5|177270.3|176960.3|2
1721250750000|2024-07-17 21:12:30|177270.6|176960.6|177270.6|176960.6|177270.6|176960.6|177270.6|176960.6|1
1721250760000|2024-07-17 21:12:40|177270.5|176960.5|177272.7|176962.7|177277.7|176967.7|177270.4|176960.4|6
1721250780000|2024-07-17 21:13:00|177272.4|176962.4|177272.4|176962.4|177272.4|176962.4|177272.4|176962.4|1
1721250790000|2024-07-17 21:13:10|177272.7|176962.7|177272.7|176962.7|177272.7|176962.7|177272.7|176962.7|1
1721250800000|2024-07-17 21:13:20|177273.4|176963.4|177273.1|176963.1|177273.4|176963.4|177273.1|176963.1|2
1721250810000|2024-07-17 21:13:30|177272.8|176962.8|177285.8|176975.8|177285.8|176975.8|177272.8|176962.8|3
1721250820000|2024-07-17 21:13:40|177285.9|176975.9|177273|176963|177285.9|176975.9|177273|176963|2
1721250830000|2024-07-17 21:13:50|177273.6|176963.6|177284.2|176974.2|177285.8|176975.8|177273.6|176963.6|3
1721250840000|2024-07-17 21:14:00|177284.1|176974.1|177284.1|176974.1|177284.1|176974.1|177284.1|176974.1|1
1721250850000|2024-07-17 21:14:10|177284.2|176974.2|177284.2|176974.2|177284.2|176974.2|177284.2|176974.2|1
1721250860000|2024-07-17 21:14:20|177284.1|176974.1|177284.1|176974.1|177284.1|176974.1|177284.1|176974.1|1
1721250870000|2024-07-17 21:14:30|177283.8|176973.8|177283.8|176973.8|177283.8|176973.8|177283.8|176973.8|1
1721250890000|2024-07-17 21:14:50|177284.2|176974.2|177283.8|176973.8|177284.2|176974.2|177283.8|176973.8|2
1721250900000|2024-07-17 21:15:00|177286.2|176976.2|177283.8|176973.8|177286.2|176976.2|177283.8|176973.8|2
1721250950000|2024-07-17 21:15:50|177268.6|176958.6|177221.2|176911.2|177268.6|176958.6|177220.6|176910.6|6
1721250960000|2024-07-17 21:16:00|177219.7|176909.7|177217.7|176907.7|177219.7|176909.7|177217.7|176907.7|4
1721250970000|2024-07-17 21:16:10|177217.9|176907.9|177217.7|176907.7|177217.9|176907.9|177217.7|176907.7|2
1721250980000|2024-07-17 21:16:20|177217.3|176907.3|177217.3|176907.3|177217.3|176907.3|177217.3|176907.3|1
1721251000000|2024-07-17 21:16:40|177217.2|176907.2|177234.5|176924.5|177234.5|176924.5|177217.2|176907.2|4
1721251010000|2024-07-17 21:16:50|177234.8|176924.8|177235.4|176925.4|177235.6|176925.6|177234.8|176924.8|3
1721251020000|2024-07-17 21:17:00|177235.6|176925.6|177234.2|176924.2|177235.6|176925.6|177234.2|176924.2|2
1721251030000|2024-07-17 21:17:10|177219.2|176909.2|177234.2|176924.2|177234.2|176924.2|177219.2|176909.2|2
1721251050000|2024-07-17 21:17:30|177219|176909|177219|176909|177219|176909|177219|176909|1
1721251060000|2024-07-17 21:17:40|177219.2|176909.2|177219.2|176909.2|177219.2|176909.2|177219.2|176909.2|1
1721251070000|2024-07-17 21:17:50|177219|176909|177219|176909|177219|176909|177219|176909|1
1721251090000|2024-07-17 21:18:10|177219.2|176909.2|177219|176909|177219.2|176909.2|177219|176909|2
1721251110000|2024-07-17 21:18:30|177219.2|176909.2|177219.2|176909.2|177219.2|176909.2|177219.2|176909.2|1
1721251120000|2024-07-17 21:18:40|177219|176909|177219.4|176909.4|177219.4|176909.4|177219|176909|2
1721251130000|2024-07-17 21:18:50|177219.6|176909.6|177219.5|176909.5|177219.6|176909.6|177219.5|176909.5|2
1721251160000|2024-07-17 21:19:20|177219.6|176909.6|177219.5|176909.5|177219.6|176909.6|177219.5|176909.5|2
1721251170000|2024-07-17 21:19:30|177219.4|176909.4|177219.6|176909.6|177219.6|176909.6|177219.4|176909.4|2
1721251180000|2024-07-17 21:19:40|177219.4|176909.4|177219.4|176909.4|177219.4|176909.4|177219.4|176909.4|1
1721251210000|2024-07-17 21:20:10|177219.6|176909.6|177219.4|176909.4|177219.6|176909.6|177219.4|176909.4|2
1721251220000|2024-07-17 21:20:20|177237.5|176927.5|177236.2|176926.2|177237.5|176927.5|177236.2|176926.2|2
1721251230000|2024-07-17 21:20:30|177236.3|176926.3|177220.6|176910.6|177236.3|176926.3|177220.6|176910.6|4
1721251240000|2024-07-17 21:20:40|177218.7|176908.7|177193.8|176883.8|177218.7|176908.7|177193.8|176883.8|4
1721251250000|2024-07-17 21:20:50|177218.6|176908.6|177218.6|176908.6|177218.6|176908.6|177218.6|176908.6|1
1721251260000|2024-07-17 21:21:00|177234.1|176924.1|177234.1|176924.1|177234.1|176924.1|177234.1|176924.1|1
1721251270000|2024-07-17 21:21:10|177234|176924|177234|176924|177234|176924|177234|176924|1
1721251310000|2024-07-17 21:21:50|177233.9|176923.9|177234.6|176924.6|177234.6|176924.6|177233.9|176923.9|2
1721251360000|2024-07-17 21:22:40|177212.6|176902.6|177194.1|176884.1|177213.4|176903.4|177194.1|176884.1|6
1721251370000|2024-07-17 21:22:50|177189.1|176879.1|177175.9|176865.9|177189.6|176879.6|177175.9|176865.9|5
1721251380000|2024-07-17 21:23:00|177175.8|176865.8|177175.8|176865.8|177175.8|176865.8|177175.8|176865.8|1
1721251390000|2024-07-17 21:23:10|177175.6|176865.6|177175.6|176865.6|177175.6|176865.6|177175.6|176865.6|1
1721251400000|2024-07-17 21:23:20|177189.6|176879.6|177189.6|176879.6|177189.6|176879.6|177189.6|176879.6|1
1721251410000|2024-07-17 21:23:30|177188.6|176878.6|177188.3|176878.3|177189.6|176879.6|177188.3|176878.3|3
1721251420000|2024-07-17 21:23:40|177187.5|176877.5|177187.5|176877.5|177187.5|176877.5|177187.5|176877.5|1
1721251510000|2024-07-17 21:25:10|177187.6|176877.6|177187.6|176877.6|177187.6|176877.6|177187.6|176877.6|1
1721251540000|2024-07-17 21:25:40|177186|176876|177190.2|176880.2|177190.2|176880.2|177186|176876|2
1721251570000|2024-07-17 21:26:10|177186.2|176876.2|177186.8|176876.8|177186.8|176876.8|177186.2|176876.2|2
1721251590000|2024-07-17 21:26:30|177186.7|176876.7|177187.8|176877.8|177187.8|176877.8|177186.7|176876.7|2
1721251600000|2024-07-17 21:26:40|177187.7|176877.7|177187.7|176877.7|177187.7|176877.7|177187.7|176877.7|1
1721251630000|2024-07-17 21:27:10|177187.1|176877.1|177187.1|176877.1|177187.1|176877.1|177187.1|176877.1|1
1721251640000|2024-07-17 21:27:20|177188.5|176878.5|177200.2|176890.2|177200.2|176890.2|177188.5|176878.5|2
1721251680000|2024-07-17 21:28:00|177200.4|176890.4|177194.3|176884.3|177200.4|176890.4|177194.3|176884.3|2
1721251690000|2024-07-17 21:28:10|177200.5|176890.5|177200.5|176890.5|177200.5|176890.5|177200.5|176890.5|1
1721251700000|2024-07-17 21:28:20|177192|176882|177191.8|176881.8|177192|176882|177191.8|176881.8|2
1721251710000|2024-07-17 21:28:30|177191.7|176881.7|177191.7|176881.7|177191.7|176881.7|177191.7|176881.7|1
1721251730000|2024-07-17 21:28:50|177189|176879|177173|176863|177189|176879|177173|176863|3
1721251740000|2024-07-17 21:29:00|177172.9|176862.9|177172.9|176862.9|177172.9|176862.9|177172.9|176862.9|1
1721251760000|2024-07-17 21:29:20|177172.8|176862.8|177172.4|176862.4|177172.8|176862.8|177171|176861|3
1721251770000|2024-07-17 21:29:30|177172.7|176862.7|177172.7|176862.7|177172.7|176862.7|177172.7|176862.7|1
1721251790000|2024-07-17 21:29:50|177179.5|176869.5|177221.2|176911.2|177221.2|176911.2|177179.5|176869.5|5
1721251800000|2024-07-17 21:30:00|177210|176900|177209.8|176899.8|177210|176900|177209.8|176899.8|3
1721251810000|2024-07-17 21:30:10|177209.7|176899.7|177209.7|176899.7|177209.7|176899.7|177209.7|176899.7|1
1721251820000|2024-07-17 21:30:20|177209.6|176899.6|177210.1|176900.1|177210.1|176900.1|177209.6|176899.6|2
1721251830000|2024-07-17 21:30:30|177210|176900|177210|176900|177210|176900|177210|176900|1
1721251840000|2024-07-17 21:30:40|177209.9|176899.9|177185.8|176875.8|177209.9|176899.9|177185.8|176875.8|2
1721251850000|2024-07-17 21:30:50|177188.7|176878.7|177188.8|176878.8|177188.8|176878.8|177188.7|176878.7|2
1721251860000|2024-07-17 21:31:00|177201.1|176891.1|177201.1|176891.1|177201.1|176891.1|177201.1|176891.1|1
1721251870000|2024-07-17 21:31:10|177110.8|176800.8|177074.9|176764.9|177110.8|176800.8|177074.9|176764.9|4
1721251880000|2024-07-17 21:31:20|177077.6|176767.6|177153|176843|177153.3|176843.3|177077.6|176767.6|5
1721251890000|2024-07-17 21:31:30|177153.3|176843.3|177153.3|176843.3|177153.3|176843.3|177153.3|176843.3|1
1721251910000|2024-07-17 21:31:50|177152.8|176842.8|177152.8|176842.8|177152.8|176842.8|177152.8|176842.8|1
1721251920000|2024-07-17 21:32:00|177152.4|176842.4|177152.4|176842.4|177152.4|176842.4|177152.4|176842.4|1
1721251930000|2024-07-17 21:32:10|177152.6|176842.6|177152.6|176842.6|177152.6|176842.6|177152.6|176842.6|1
1721251940000|2024-07-17 21:32:20|177152.3|176842.3|177152.9|176842.9|177152.9|176842.9|177152.3|176842.3|2
1721252050000|2024-07-17 21:34:10|177154.6|176844.6|177154.6|176844.6|177154.6|176844.6|177154.6|176844.6|1
1721252060000|2024-07-17 21:34:20|177084.8|176774.8|177146|176836|177146|176836|177059.7|176749.7|11
1721252070000|2024-07-17 21:34:30|177145.4|176835.4|177145.4|176835.4|177145.4|176835.4|177145.4|176835.4|1
1721252080000|2024-07-17 21:34:40|177145|176835|177145|176835|177145|176835|177145|176835|1
1721252090000|2024-07-17 21:34:50|177144.3|176834.3|177144.3|176834.3|177144.3|176834.3|177144.3|176834.3|1
1721252100000|2024-07-17 21:35:00|177144.5|176834.5|177147.3|176837.3|177147.3|176837.3|177138.5|176828.5|3
1721252110000|2024-07-17 21:35:10|177147.1|176837.1|177147.1|176837.1|177147.1|176837.1|177147.1|176837.1|1
1721252130000|2024-07-17 21:35:30|177147|176837|177147|176837|177147|176837|177147|176837|1
1721252170000|2024-07-17 21:36:10|177146.8|176836.8|177146.8|176836.8|177146.8|176836.8|177146.8|176836.8|1
1721252180000|2024-07-17 21:36:20|177146.7|176836.7|177146.7|176836.7|177146.7|176836.7|177146.7|176836.7|1
1721252220000|2024-07-17 21:37:00|177147.8|176837.8|177147.4|176837.4|177147.8|176837.8|177147.4|176837.4|2
1721252270000|2024-07-17 21:37:50|177146.9|176836.9|177146.9|176836.9|177146.9|176836.9|177146.9|176836.9|1
1721252290000|2024-07-17 21:38:10|177144.2|176834.2|177144.2|176834.2|177144.2|176834.2|177144.2|176834.2|1
1721252390000|2024-07-17 21:39:50|177144.1|176834.1|177144.1|176834.1|177144.1|176834.1|177144.1|176834.1|1
1721252410000|2024-07-17 21:40:10|177143.7|176833.7|177144.1|176834.1|177144.1|176834.1|177143.7|176833.7|2
1721252430000|2024-07-17 21:40:30|177143.6|176833.6|177143.6|176833.6|177143.6|176833.6|177143.6|176833.6|1
1721252480000|2024-07-17 21:41:20|177143.5|176833.5|177143.5|176833.5|177143.5|176833.5|177143.5|176833.5|1
1721252490000|2024-07-17 21:41:30|177145.3|176835.3|177142.6|176832.6|177145.3|176835.3|177142.6|176832.6|3
1721252500000|2024-07-17 21:41:40|177143.7|176833.7|177143.7|176833.7|177143.7|176833.7|177143.7|176833.7|1
1721252510000|2024-07-17 21:41:50|177143.4|176833.4|177143.4|176833.4|177143.4|176833.4|177143.4|176833.4|1
1721252570000|2024-07-17 21:42:50|177142.8|176832.8|177142.8|176832.8|177142.8|176832.8|177142.8|176832.8|1
1721252610000|2024-07-17 21:43:30|177139.6|176829.6|177142.8|176832.8|177142.8|176832.8|177139.6|176829.6|2
1721252710000|2024-07-17 21:45:10|177143.2|176833.2|177143.2|176833.2|177143.2|176833.2|177143.2|176833.2|1
1721252790000|2024-07-17 21:46:30|177149.3|176839.3|177142.3|176832.3|177149.3|176839.3|177142.3|176832.3|2
1721252800000|2024-07-17 21:46:40|177149.3|176839.3|177142.6|176832.6|177149.4|176839.4|177141.7|176831.7|4
1721252810000|2024-07-17 21:46:50|177142.7|176832.7|177142.3|176832.3|177142.7|176832.7|177142.3|176832.3|2
1721252820000|2024-07-17 21:47:00|177142.5|176832.5|177145.7|176835.7|177145.7|176835.7|177142.5|176832.5|2
1721252830000|2024-07-17 21:47:10|177143.8|176833.8|177143.6|176833.6|177143.8|176833.8|177143.6|176833.6|2
1721252840000|2024-07-17 21:47:20|177143.7|176833.7|177146.6|176836.6|177146.6|176836.6|177143.7|176833.7|2
1721252860000|2024-07-17 21:47:40|177146.7|176836.7|177146.7|176836.7|177146.7|176836.7|177146.7|176836.7|1
1721252880000|2024-07-17 21:48:00|177147.3|176837.3|177141.2|176831.2|177147.3|176837.3|177140.6|176830.6|5
1721252900000|2024-07-17 21:48:20|177141.3|176831.3|177140.8|176830.8|177141.4|176831.4|177140.8|176830.8|3
1721252920000|2024-07-17 21:48:40|177140.9|176830.9|177140.8|176830.8|177140.9|176830.9|177140.8|176830.8|2
1721252970000|2024-07-17 21:49:30|177140.9|176830.9|177140.9|176830.9|177140.9|176830.9|177140.9|176830.9|1
1721253120000|2024-07-17 21:52:00|177141.1|176831.1|177141.1|176831.1|177141.1|176831.1|177141.1|176831.1|1
1721253140000|2024-07-17 21:52:20|177140.9|176830.9|177140.9|176830.9|177140.9|176830.9|177140.9|176830.9|1
1721253150000|2024-07-17 21:52:30|177139.9|176829.9|177139.9|176829.9|177139.9|176829.9|177139.9|176829.9|1
1721253170000|2024-07-17 21:52:50|177138.6|176828.6|177138.6|176828.6|177138.6|176828.6|177138.6|176828.6|1
1721253180000|2024-07-17 21:53:00|177139.9|176829.9|177145.8|176835.8|177145.8|176835.8|177139.9|176829.9|2
1721253190000|2024-07-17 21:53:10|177145.9|176835.9|177145.9|176835.9|177145.9|176835.9|177145.9|176835.9|1
1721253200000|2024-07-17 21:53:20|177146|176836|177139.3|176829.3|177146|176836|177139.3|176829.3|2
1721253210000|2024-07-17 21:53:30|177139.4|176829.4|177139.4|176829.4|177139.4|176829.4|177139.4|176829.4|1
1721253280000|2024-07-17 21:54:40|177137.4|176827.4|177142.1|176832.1|177142.1|176832.1|177137.4|176827.4|2
1721253490000|2024-07-17 21:58:10|177143.9|176833.9|177144.2|176834.2|177144.2|176834.2|177143.9|176833.9|2
1721253500000|2024-07-17 21:58:20|177147.9|176837.9|177147.9|176837.9|177147.9|176837.9|177147.9|176837.9|1
1721253510000|2024-07-17 21:58:30|177147.3|176837.3|177147.3|176837.3|177147.3|176837.3|177147.3|176837.3|1
1721253540000|2024-07-17 21:59:00|177122.7|176812.7|177131.8|176821.8|177131.8|176821.8|177122.7|176812.7|2
1721253560000|2024-07-17 21:59:20|177134.6|176824.6|177134.6|176824.6|177134.6|176824.6|177134.6|176824.6|1
1721253590000|2024-07-17 21:59:50|177126.8|176816.8|177126.8|176816.8|177126.8|176816.8|177126.8|176816.8|1
1721253600000|2024-07-17 22:00:00|177121.5|176811.5|177137.6|176841.1|177137.6|176846.4|177119.5|176809.5|11
1721253610000|2024-07-17 22:00:10|177133.2|176841.4|177136.3|176837.4|177136.3|176841.4|177133.2|176837.4|5
1721253620000|2024-07-17 22:00:20|177136.6|176835.4|177135.7|176835.6|177136.6|176835.6|177135.7|176835.4|2
1721253630000|2024-07-17 22:00:30|177141.1|176838.3|177141.1|176838.3|177141.1|176838.3|177141.1|176838.3|1
1721253650000|2024-07-17 22:00:50|177133.3|176823.3|177138.7|176828.7|177138.7|176829.7|177126.2|176823.3|3
1721253670000|2024-07-17 22:01:10|177141.3|176831.3|177140.6|176889.9|177148.4|176889.9|177140.6|176831.3|7
1721253680000|2024-07-17 22:01:20|177140.4|176890.3|177140.4|176890.3|177140.4|176890.3|177140.4|176890.3|1
1721253690000|2024-07-17 22:01:30|177140.2|176890.6|177140.2|176890.6|177140.2|176890.6|177140.2|176890.6|1
1721253700000|2024-07-17 22:01:40|177140|176891|177134.5|176893.7|177140|176906.2|177118.7|176891|3
1721253710000|2024-07-17 22:01:50|177134.1|176894.4|177134.1|176894.4|177134.1|176894.4|177134.1|176894.4|1
1721253720000|2024-07-17 22:02:00|177133.8|176895|177159.9|176876.5|177159.9|176900|177133.8|176876.5|3
1721253730000|2024-07-17 22:02:10|177159.7|176877.1|177138.1|176893|177159.7|176893|177138.1|176877.1|2
1721253740000|2024-07-17 22:02:20|177135.8|176893.3|177135.6|176893.3|177135.8|176893.3|177135.6|176893.3|2
1721253750000|2024-07-17 22:02:30|177135.4|176893.6|177135.4|176893.6|177135.4|176893.6|177135.4|176893.6|1
1721253760000|2024-07-17 22:02:40|177114.7|176911.4|177114.7|176911.4|177114.7|176911.4|177114.7|176911.4|1
1721253770000|2024-07-17 22:02:50|177114.5|176911.8|177114|176914.3|177115|176915.6|177114|176911.8|8
1721253780000|2024-07-17 22:03:00|177113.8|176914.5|177134.9|176897.4|177134.9|176915.5|177113.8|176897.4|3
1721253790000|2024-07-17 22:03:10|177118.5|176911.7|177118|176912|177118.5|176912.4|177118|176911.3|4
1721253800000|2024-07-17 22:03:20|177117.9|176912.3|177117.9|176912.3|177117.9|176912.3|177117.9|176912.3|1
1721253810000|2024-07-17 22:03:30|177117.8|176912.5|177080|176952.7|177117.8|176952.7|177080|176912.5|2
1721253820000|2024-07-17 22:03:40|177079.6|176953.3|177080|176955|177080|176955|177079.6|176953.3|2
1721253830000|2024-07-17 22:03:50|177080.2|176955.2|177157.2|176891|177157.2|176955.2|177079|176891|9
1721253840000|2024-07-17 22:04:00|177156.4|176891.2|177135.8|176902.9|177156.4|176903.2|177135.8|176891.2|4
1721253850000|2024-07-17 22:04:10|177135.7|176903|177135|176902.7|177135.7|176903.9|177135|176902.7|5
1721253860000|2024-07-17 22:04:20|177134.9|176902.8|177118.4|176917.7|177134.9|176917.7|177118.4|176901.2|6
1721253870000|2024-07-17 22:04:30|177084.7|176942|177079.3|176954.3|177084.7|176954.3|177079.3|176942|2
1721253880000|2024-07-17 22:04:40|177079.4|176954.4|177079.8|176954.8|177083.4|176958.4|177079.4|176954.4|4
1721253890000|2024-07-17 22:04:50|177079.9|176954.9|177129.5|176910.9|177129.5|176954.9|177079.9|176910.9|2
1721253900000|2024-07-17 22:05:00|177122.9|176916.9|177122.9|176917|177122.9|176917|177122.9|176916.9|2
1721253910000|2024-07-17 22:05:10|177122.8|176917.1|177122.8|176917.1|177122.8|176917.1|177122.8|176917.1|1
1721253920000|2024-07-17 22:05:20|177125.2|176915|177125.2|176915|177125.2|176915|177125.2|176915|1
1721253930000|2024-07-17 22:05:30|177080.1|176955.1|177080.1|176955.1|177080.1|176955.1|177080.1|176955.1|1
1721253940000|2024-07-17 22:05:40|177068.8|176943.1|177124.9|176897.1|177124.9|176943.1|177068.8|176897.1|2
1721253950000|2024-07-17 22:05:50||176897.2||176897.2||176897.2||176897.2|1
1721253960000|2024-07-17 22:06:00|177124.8|176897.4|177112.9|176908.5|177124.8|176908.5|177112.9|176897.4|2
1721253980000|2024-07-17 22:06:20|177081.7|176934.5|177081.7|176934.5|177081.7|176934.5|177081.7|176934.5|1
1721253990000|2024-07-17 22:06:30|177081.9|176937.2|177082.4|176939.5|177082.4|176949.5|177074.5|176937.2|4
1721254000000|2024-07-17 22:06:40|177082.3|176939.7|177113.7|176913.3|177113.7|176939.8|177082.3|176913.3|3
1721254010000|2024-07-17 22:06:50|177113.6||177113.6||177113.6||177113.6||1
1721254020000|2024-07-17 22:07:00||176913.5||176913.5||176913.5||176913.5|1
1721254030000|2024-07-17 22:07:10|177125.9|176906|177125.9|176906|177125.9|176906|177125.9|176906|1
1721254040000|2024-07-17 22:07:20|177075.1|176950.1|177075.1|176950.1|177075.1|176950.1|177075.1|176950.1|1
1721254050000|2024-07-17 22:07:30|177075.2|176950.2|177125.7|176906.1|177125.7|176950.2|177075.2|176906.1|2
1721254060000|2024-07-17 22:07:40|177125.6|176906.3|177125.6|176906.3|177125.6|176906.3|177125.6|176906.3|1
1721254070000|2024-07-17 22:07:50|177125.5|176906.4|177125.5|176906.4|177125.5|176906.4|177125.5|176906.4|1
1721254080000|2024-07-17 22:08:00||176906.5||176906.5||176906.5||176906.5|1
1721254090000|2024-07-17 22:08:10|177075.5|176950.5|177075.5|176950.5|177075.5|176950.5|177075.5|176950.5|1
1721254100000|2024-07-17 22:08:20|177075.6|176950.6|177070.1|176945.1|177075.6|176950.6|177070.1|176945.1|2
1721254110000|2024-07-17 22:08:30|177068.6|176940.5|177112.7|176913.5|177125.1|176940.5|177068.6|176895.7|4
1721254130000|2024-07-17 22:08:50||176913.6||176913.6||176913.6||176913.6|1
1721254140000|2024-07-17 22:09:00||176913.7||176913.7||176913.7||176913.7|1
1721254150000|2024-07-17 22:09:10|177074.5|176949.5|177074.5|176949.5|177074.5|176949.5|177074.5|176949.5|1
1721254160000|2024-07-17 22:09:20|177074.6|176949.6|177124.4|176906.4|177124.4|176949.6|177074.6|176906.4|2
1721254170000|2024-07-17 22:09:30|177124.3|176906.5|177124.3|176908.5|177124.3|176908.5|177124.3|176906.5|2
1721254190000|2024-07-17 22:09:50|177124.2|176908.8|177124.2|176908.8|177124.2|176908.8|177124.2|176908.8|1
1721254200000|2024-07-17 22:10:00|177076.2|176951.2|177076.3|176951.3|177076.3|176951.3|177076.2|176951.2|2
1721254220000|2024-07-17 22:10:20|177076.4|176951.4|177123.8|176908.8|177123.8|176951.4|177076.4|176908.8|2
1721254240000|2024-07-17 22:10:40||176909||176909||176909||176909|1
1721254260000|2024-07-17 22:11:00|177076.6|176951.6|177074.7|176949.7|177076.6|176951.6|177074.7|176949.7|2
1721254270000|2024-07-17 22:11:10|177074.8|176949.8|177074.8|176949.8|177074.8|176949.8|177074.8|176949.8|1
1721254280000|2024-07-17 22:11:20|177079.9|176954.9|177125.2|176905.8|177125.2|176954.9|177075.3|176905.8|3
1721254310000|2024-07-17 22:11:50|177082.3|176957.3|177082.3|176957.3|177082.3|176957.3|177082.3|176957.3|1
1721254330000|2024-07-17 22:12:10|177124.3|176915.9|177124.3|176916.1|177124.3|176916.1|177124.3|176915.9|2
1721254340000|2024-07-17 22:12:20|177124.2||177124.2||177124.2||177124.2||1
1721254350000|2024-07-17 22:12:30|177124.1|176916.3|177123.9|176916.1|177124.1|176916.3|177123.9|176916.1|2
1721254360000|2024-07-17 22:12:40|177086.4|176961.4|177086.4|176961.4|177086.4|176961.4|177086.4|176961.4|1
1721254370000|2024-07-17 22:12:50|177086.5|176961.5|177080.4|176955.4|177086.5|176961.5|177080.4|176955.4|2
1721254380000|2024-07-17 22:13:00|177086.8|176961.8|177124.7|176920.4|177124.7|176961.8|177086.8|176920.4|2
1721254400000|2024-07-17 22:13:20|177124.6|176920.5|177124.6|176920.5|177124.6|176920.5|177124.6|176920.5|1
1721254410000|2024-07-17 22:13:30|177124.5|176920.6|177123.9|176919.9|177124.5|176920.6|177123.9|176919.9|2
1721254420000|2024-07-17 22:13:40|177081.4|176956.4|177081.7|176949.4|177081.7|176956.4|177081.4|176949.4|2
1721254440000|2024-07-17 22:14:00|177082.6|176943.2|177113.2|176915.3|177113.2|176943.2|177082.6|176915.3|2
1721254460000|2024-07-17 22:14:20|177125.3|176908.8|177125.3|176908.8|177125.3|176908.8|177125.3|176908.8|1
1721254470000|2024-07-17 22:14:30|177082.6|176943.2|177082.6|176943.2|177082.6|176943.2|177082.6|176943.2|1
1721254480000|2024-07-17 22:14:40|177081.8|176956.8|177081.8|176954.7|177081.8|176956.8|177081.8|176954.7|2
1721254490000|2024-07-17 22:14:50|177113.1|176925.1|177113.1|176925.1|177113.1|176925.1|177113.1|176925.1|1
1721254500000|2024-07-17 22:15:00|177113.7|176928.5|177113.7|176928.5|177113.7|176928.5|177113.7|176928.5|1
1721254520000|2024-07-17 22:15:20|177119|176931.1|177088.5|176963.5|177119|176963.5|177088.5|176931.1|2
1721254530000|2024-07-17 22:15:30|177085.9|176958.5|177097|176958.1|177097|176962|177085.9|176958.1|3
1721254540000|2024-07-17 22:15:40|177097.7|176953.8|177097.7|176953.8|177097.7|176953.8|177097.7|176953.8|1
1721254550000|2024-07-17 22:15:50|177121.3|176929.4|177121.3|176929.4|177121.3|176929.4|177121.3|176929.4|1
1721254560000|2024-07-17 22:16:00|177121.6|176929.3|177121.6|176929.3|177121.6|176929.3|177121.6|176929.3|1
1721254570000|2024-07-17 22:16:10|177139.3|176925.5|177139.3|176925.5|177139.3|176925.5|177139.3|176925.5|1
1721254580000|2024-07-17 22:16:20|177121.6|176929.3|177121.6|176929.3|177121.6|176929.3|177121.6|176929.3|1
1721254590000|2024-07-17 22:16:30|177092.2|176959.8|177092.1|176967.1|177092.2|176967.1|177092.1|176959.8|2
1721254600000|2024-07-17 22:16:40|177121.2|176935.1|177121.2|176935.1|177121.2|176935.1|177121.2|176935.1|1
1721254610000|2024-07-17 22:16:50|177121.1|176935.2|177125.1|176935.1|177125.1|176935.2|177121.1|176935.1|2
1721254620000|2024-07-17 22:17:00|177122.2|176935.2|177122.2|176935.9|177122.2|176935.9|177122.2|176935.2|2
1721254630000|2024-07-17 22:17:10|177122.1||177122.1||177122.1||177122.1||1
1721254640000|2024-07-17 22:17:20|177093.1|176968.1|177092.9|176967.9|177093.1|176968.1|177092.9|176967.9|2
1721254650000|2024-07-17 22:17:30|177092.8|176967.8|177096.5|176969|177096.5|176969|177092.8|176967.8|2
1721254660000|2024-07-17 22:17:40|177097|176967.4|177136.3|176965.2|177136.3|176989.9|177097|176965.2|4
1721254680000|2024-07-17 22:18:00|177136.2|176966.9|177139.5|176967.7|177140.1|176967.7|177136.2|176966.3|7
1721254690000|2024-07-17 22:18:10|177140|176993.6|177118.6|176993.6|177140|176993.6|177118.6|176993.6|2
1721254710000|2024-07-17 22:18:30|177119.9|176994.9|177139.2|176968.7|177139.2|176997.1|177119.2|176968.7|5
1721254720000|2024-07-17 22:18:40||176968.8||176968.8||176968.8||176968.8|1
1721254730000|2024-07-17 22:18:50|177138.8|176966.3|177138.8|176966.3|177138.8|176966.3|177138.8|176966.3|1
1721254740000|2024-07-17 22:19:00|177139.4|176966.6|177139.4|176966.6|177139.4|176966.6|177139.4|176966.6|1
1721254750000|2024-07-17 22:19:10|177118|176993|177120|176995|177120|176995|177118|176993|2
1721254770000|2024-07-17 22:19:30|177137.5|177012.5|177166.8|176962|177166.9|177012.5|177137.5|176962|3
1721254780000|2024-07-17 22:19:40|177142.1|176967.2|177142.1|176967.2|177142.1|176967.2|177142.1|176967.2|1
1721254790000|2024-07-17 22:19:50|177142.4|176964.3|177142.4|176964.3|177142.4|176964.3|177142.4|176964.3|1
1721254800000|2024-07-17 22:20:00|177118.4|176993.4|177118.4|176993.4|177118.4|176993.4|177118.4|176993.4|1
1721254810000|2024-07-17 22:20:10|177134.2|177009.2|177134.2|177009.2|177134.2|177009.2|177134.2|177009.2|1
1721254820000|2024-07-17 22:20:20|177167.5|176957.3|177167.5|176957.3|177167.5|176957.3|177167.5|176957.3|1
1721254840000|2024-07-17 22:20:40|177142.5|176964.4|177142.5|176964.4|177142.5|176964.4|177142.5|176964.4|1
1721254860000|2024-07-17 22:21:00|177118.4|176993.4|177118.4|176993.4|177118.4|176993.4|177118.4|176993.4|1
1721254870000|2024-07-17 22:21:10|177134.2|177009.2|177134.2|177009.2|177134.2|177009.2|177134.2|177009.2|1
1721254880000|2024-07-17 22:21:20|177167.6|176957.3|177167.6|176957.3|177167.6|176957.3|177167.6|176957.3|1
1721254890000|2024-07-17 22:21:30|177163.1|176953.5|177133.6|176960.6|177163.1|176960.6|177133.6|176953.5|2
1721254920000|2024-07-17 22:22:00|177110.2|176985.2|177110.2|176985.2|177110.2|176985.2|177110.2|176985.2|1
1721254930000|2024-07-17 22:22:10|177132.9|176960.9|177132.9|176960.9|177132.9|176960.9|177132.9|176960.9|1
1721254950000|2024-07-17 22:22:30|177158.1|176951.5|177158.1|176951.5|177158.1|176951.5|177158.1|176951.5|1
1721254970000|2024-07-17 22:22:50|177127.6|177002.6|177112.6|176987.6|177127.6|177002.6|177112.6|176987.6|2
1721254980000|2024-07-17 22:23:00|177112.8|176987.8|177112.8|176987.8|177112.8|176987.8|177112.8|176987.8|1
1721254990000|2024-07-17 22:23:10|177112.4|176987.4|177133|176960.8|177133|176987.4|177112.4|176960.8|2
1721255020000|2024-07-17 22:23:40|177112.4|176987.4|177112.4|176987.4|177112.4|176987.4|177112.4|176987.4|1
1721255040000|2024-07-17 22:24:00|177133.1|176960.9|177133.1|176960.9|177133.1|176960.9|177133.1|176960.9|1
1721255050000|2024-07-17 22:24:10|177133||177133||177133||177133||1
1721255080000|2024-07-17 22:24:40|177112.4|176987.4|177112.4|176987.4|177112.4|176987.4|177112.4|176987.4|1
1721255100000|2024-07-17 22:25:00|177134.1|176960.1|177134.1|176960.1|177134.1|176960.1|177134.1|176960.1|1
1721255120000|2024-07-17 22:25:20|177107.8|176982.8|177107.8|176982.8|177107.8|176982.8|177107.8|176982.8|1
1721255150000|2024-07-17 22:25:50|177112.4|176987.4|177112.4|176987.4|177112.4|176987.4|177112.4|176987.4|1
1721255160000|2024-07-17 22:26:00|177112.8|176987.8|177112.8|176987.8|177112.8|176987.8|177112.8|176987.8|1
1721255170000|2024-07-17 22:26:10|177128|177003|177113.4|176988.4|177128|177003|177113.4|176988.4|2
1721255200000|2024-07-17 22:26:40|177128|177003|177112.8|176987.8|177128|177003|177112.8|176987.8|2
1721255220000|2024-07-17 22:27:00|177114.8|176989.8|177114.8|176989.8|177114.8|176989.8|177114.8|176989.8|1
1721255230000|2024-07-17 22:27:10|177109.5|176984.5|177109.5|176984.5|177109.5|176984.5|177109.5|176984.5|1
1721255260000|2024-07-17 22:27:40|177132.2|177007.2|177114.8|176989.8|177132.2|177007.2|177114.8|176989.8|2
1721255280000|2024-07-17 22:28:00|177109.5|176984.5|177109.5|176984.5|177109.5|176984.5|177109.5|176984.5|1
1721255310000|2024-07-17 22:28:30|177114.8|176989.8|177114.4|176989.4|177114.8|176989.8|177114.4|176989.4|2
1721255340000|2024-07-17 22:29:00|177109.2|176984.2|177109.2|176984.2|177109.2|176984.2|177109.2|176984.2|1
1721255360000|2024-07-17 22:29:20|177110.1|176985.1|177109.6|176982.9|177110.1|176985.1|177109.6|176982.9|4
1721255370000|2024-07-17 22:29:30|177114.8|176984.3|177124.7|176988.9|177124.7|176988.9|177114.8|176984.3|2
1721255390000|2024-07-17 22:29:50|177133.1|177008.1|177116.1|176991.1|177133.1|177008.1|177116.1|176991.1|2
1721255400000|2024-07-17 22:30:00|177122.4|176996|177122.4|176996|177122.4|176996|177122.4|176996|1
1721255420000|2024-07-17 22:30:20|177111.6|176994.4|177111.6|176986.6|177111.6|176994.4|177111.6|176986.6|2
1721255430000|2024-07-17 22:30:30|177114.6|176989.6|177114.6|176989.6|177114.6|176989.6|177114.6|176989.6|1
1721255450000|2024-07-17 22:30:50|177111.6|176986.6|177111.6|176986.6|177111.6|176986.6|177111.6|176986.6|1
1721255460000|2024-07-17 22:31:00|177111.8|176986.8|177111.8|176986.8|177111.8|176986.8|177111.8|176986.8|1
1721255490000|2024-07-17 22:31:30|177114.9|176989.9|177114.9|176989.9|177114.9|176989.9|177114.9|176989.9|1
1721255500000|2024-07-17 22:31:40|177132.3|177007.3|177136.6|177011.6|177136.6|177011.6|177132.3|177007.3|2
1721255510000|2024-07-17 22:31:50|177125.6|176985.2|177125.6|176985.2|177125.6|176985.2|177125.6|176985.2|1
1721255520000|2024-07-17 22:32:00|177115.4|176981.8|177115.4|176981.8|177115.4|176981.8|177115.4|176981.8|1
1721255540000|2024-07-17 22:32:20|177117|176992|177117|176992|177117|176992|177117|176992|1
1721255560000|2024-07-17 22:32:40|177115.4|176981.8|177125.6|176985.2|177125.6|176985.2|177115.4|176981.8|2
1721255590000|2024-07-17 22:33:10|177121.9|176995.7|177121.9|176995.7|177121.9|176995.7|177121.9|176995.7|1
1721255610000|2024-07-17 22:33:30|177132.3|177007.3|177132.3|177007.3|177132.3|177007.3|177132.3|177007.3|1
1721255620000|2024-07-17 22:33:40|177121.9|176995.7|177121.9|176995.7|177121.9|176995.7|177121.9|176995.7|1
1721255640000|2024-07-17 22:34:00|177123.6|176998.6|177135.2|177010.2|177135.2|177010.2|177123.6|176991.3|5
1721255670000|2024-07-17 22:34:30|177135.1|177010.1|177140|177015|177140|177015|177135.1|177010.1|4
1721255680000|2024-07-17 22:34:40|177139.6|177014.6|177139.6|177014.6|177139.6|177014.6|177139.6|177014.6|1
1721255690000|2024-07-17 22:34:50|177139.8|177014.8|177139.8|177014.8|177139.8|177014.8|177139.8|177014.8|1
1721255700000|2024-07-17 22:35:00|177141.4|177016.4|177141.3|177016.3|177141.4|177016.4|177141.3|177016.3|2
1721255720000|2024-07-17 22:35:20|177138.4|177013.4|177138.4|177013.4|177138.4|177013.4|177138.4|177013.4|1
1721255740000|2024-07-17 22:35:40|177138.3|177013.3|177140.3|177015.3|177140.3|177015.3|177138.3|177013.3|3
1721255750000|2024-07-17 22:35:50|177143.6|177018.6|177143.6|177018.6|177143.6|177018.6|177143.6|177018.6|1
1721255780000|2024-07-17 22:36:20|177164.6|177039.6|177152.4|177027.4|177164.6|177039.6|177152.4|177027.4|2
1721255790000|2024-07-17 22:36:30|177156.1|177031.1|177139.2|177014.2|177156.8|177031.8|177139.2|177014.2|5
1721255810000|2024-07-17 22:36:50|177139.1|177014.1|177142|177017|177142|177017|177139.1|177014.1|2
1721255820000|2024-07-17 22:37:00|177141.9|177016.9|177141.9|177016.9|177141.9|177016.9|177141.9|177016.9|1
1721255830000|2024-07-17 22:37:10|177149.7|177024.7|177149.7|177024.7|177149.7|177024.7|177149.7|177024.7|1
1721255850000|2024-07-17 22:37:30|177145.9|177020.9|177133.2|177008.2|177145.9|177020.9|177132.6|177007.6|5
1721255860000|2024-07-17 22:37:40|177132.6|177007.6|177132.6|177007.6|177132.6|177007.6|177132.6|177007.6|1
1721255880000|2024-07-17 22:38:00|177133.2|177008.2|177135.8|177010.8|177135.8|177010.8|177133.2|177008.2|4
1721255900000|2024-07-17 22:38:20|177139.2|177014.2|177139.2|177014.2|177139.2|177014.2|177139.2|177014.2|1
1721255910000|2024-07-17 22:38:30|177155.9|177030.9|177139.9|177014.9|177155.9|177030.9|177139.9|177014.9|2
1721255930000|2024-07-17 22:38:50|177140.8|177015.8|177134.7|177009.7|177140.8|177015.8|177134.7|177009.7|2
1721255940000|2024-07-17 22:39:00|177134.3|177009.3|177139.4|177014.4|177139.4|177014.4|177134.3|177009.3|4
1721255970000|2024-07-17 22:39:30|177134.1|177009.1|177134.1|177009.1|177134.1|177009.1|177134.1|177009.1|1
1721255980000|2024-07-17 22:39:40|177139.9|177014.9|177139.9|177014.9|177139.9|177014.9|177139.9|177014.9|1
1721256000000|2024-07-17 22:40:00|177156.4|177031.4|177156.2|177031.2|177156.4|177031.4|177156.2|177031.2|2
1721256020000|2024-07-17 22:40:20|177139.8|177014.8|177139.8|177014.8|177139.8|177014.8|177139.8|177014.8|1
1721256030000|2024-07-17 22:40:30|177140.8|177015.8|177134.7|177009.7|177140.8|177015.8|177134.7|177009.7|2
1721256060000|2024-07-17 22:41:00|177157.1|177032.1|177147.5|177022.5|177157.1|177032.1|177147.5|177022.5|2
1721256080000|2024-07-17 22:41:20|177139.6|177014.6|177135.1|177010.1|177139.6|177014.6|177135.1|177010.1|3
1721256090000|2024-07-17 22:41:30|177134.2|177009.2|177141.1|177016.1|177142.2|177017.2|177134.2|177009.2|4
1721256100000|2024-07-17 22:41:40|177139.8|177014.8|177137.5|177012.5|177139.8|177014.8|177116.7|176991.7|9
1721256140000|2024-07-17 22:42:20|177154.2|177029.2|177140.1|177015.1|177154.2|177029.2|177140.1|177015.1|2
1721256150000|2024-07-17 22:42:30|177141.4|177016.4|177141.4|177016.4|177141.4|177016.4|177141.4|177016.4|1
1721256160000|2024-07-17 22:42:40|177136.6|177011.6|177136.6|177011.6|177136.6|177011.6|177136.6|177011.6|1
1721256190000|2024-07-17 22:43:10|177141.4|177016.4|177141.4|177016.4|177141.4|177016.4|177141.4|177016.4|1
1721256200000|2024-07-17 22:43:20|177141.3|177016.3|177141.3|177016.3|177141.3|177016.3|177141.3|177016.3|1
1721256210000|2024-07-17 22:43:30|177139.9|177014.9|177134.9|177009.9|177139.9|177014.9|177134.9|177009.9|3
1721256220000|2024-07-17 22:43:40|177134.1|177009.1|177134|177009|177134.1|177009.1|177134|177009|2
1721256240000|2024-07-17 22:44:00|177134.2|177009.2|177138|177013|177138|177013|177134.2|177009.2|2
1721256250000|2024-07-17 22:44:10|177153.6|177028.6|177153.6|177028.6|177153.6|177028.6|177153.6|177028.6|1
1721256270000|2024-07-17 22:44:30|177139.2|177014.2|177139.2|177014.2|177139.2|177014.2|177139.2|177014.2|1
1721256280000|2024-07-17 22:44:40|177137.4|177012.4|177137.4|177012.4|177137.4|177012.4|177137.4|177012.4|1
1721256290000|2024-07-17 22:44:50|177140.5|177015.5|177135.7|177010.7|177140.5|177015.5|177135.7|177010.7|2
1721256300000|2024-07-17 22:45:00|177141.1|177016.1|177141.1|177016.1|177141.1|177016.1|177141.1|177016.1|1
1721256310000|2024-07-17 22:45:10|177142.7|177017.7|177143.2|177018.2|177143.2|177018.2|177142.7|177017.7|2
1721256320000|2024-07-17 22:45:20|177138.4|177013.4|177138.4|177013.4|177138.4|177013.4|177138.4|177013.4|1
1721256330000|2024-07-17 22:45:30|177138.1|177013.1|177138.1|177013.1|177138.1|177013.1|177138.1|177013.1|1
1721256340000|2024-07-17 22:45:40|177144.1|177019.1|177114|176989|177144.1|177019.1|177114|176989|5
1721256350000|2024-07-17 22:45:50|177116.9|176991.9|177117.3|176992.3|177117.3|176992.3|177116.9|176991.9|2
1721256360000|2024-07-17 22:46:00|177117.2|176992.2|177115.8|176990.8|177117.2|176992.2|177115.8|176990.8|2
1721256370000|2024-07-17 22:46:10|177115.6|176990.6|177115.6|176990.6|177115.6|176990.6|177115.6|176990.6|1
1721256380000|2024-07-17 22:46:20|177116.6|176991.6|177116.6|176991.6|177116.6|176991.6|177116.6|176991.6|1
1721256390000|2024-07-17 22:46:30|177135.7|177010.7|177116.8|176991.8|177135.7|177010.7|177116.8|176991.8|3
1721256400000|2024-07-17 22:46:40|177114.3|176989.3|177110.1|176985.1|177114.3|176989.3|177110.1|176985.1|2
1721256410000|2024-07-17 22:46:50|177109|176984|177107.5|176982.5|177110.3|176985.3|177107.5|176982.5|3
1721256420000|2024-07-17 22:47:00|177109.2|176984.2|177109.2|176984.2|177109.2|176984.2|177109.2|176984.2|1
1721256430000|2024-07-17 22:47:10|177109.9|176984.9|177101.9|176976.9|177110.5|176985.5|177101.9|176976.9|3
1721256440000|2024-07-17 22:47:20|177098.5|176973.5|177098.5|176973.5|177098.5|176973.5|177098.5|176973.5|1
1721256450000|2024-07-17 22:47:30|177098.7|176973.7|177098.7|176973.7|177098.7|176973.7|177098.7|176973.7|1
1721256470000|2024-07-17 22:47:50|177102.2|176977.2|177102.2|176977.2|177102.2|176977.2|177102.2|176977.2|1
1721256480000|2024-07-17 22:48:00|177103.5|176978.5|177112.5|176987.5|177112.5|176987.5|177103.5|176978.5|2
1721256490000|2024-07-17 22:48:10|177117.7|176992.7|177109.3|176984.3|177117.7|176992.7|177109.3|176984.3|6
1721256500000|2024-07-17 22:48:20|177109.1|176984.1|177109.7|176984.7|177110.1|176985.1|177109.1|176984.1|3
1721256520000|2024-07-17 22:48:40|177110.1|176985.1|177112.1|176987.1|177112.1|176987.1|177110.1|176985.1|3
1721256530000|2024-07-17 22:48:50|177111.8|176986.8|177111.8|176986.8|177111.8|176986.8|177111.8|176986.8|1
1721256550000|2024-07-17 22:49:10|177110|176985|177109.9|176984.9|177110|176985|177107.9|176982.9|5
1721256580000|2024-07-17 22:49:40|177111.1|176986.1|177111.9|176986.9|177111.9|176986.9|177111.1|176986.1|2
1721256590000|2024-07-17 22:49:50|177127.4|177002.4|177127.4|177002.4|177127.4|177002.4|177127.4|177002.4|1
1721256600000|2024-07-17 22:50:00|177116.6|176991.6|177116.6|176991.6|177116.6|176991.6|177116.6|176991.6|1
1721256610000|2024-07-17 22:50:10|177114.9|176989.9|177107.3|176982.3|177114.9|176989.9|177107.3|176982.3|4
1721256630000|2024-07-17 22:50:30|177107.5|176982.5|177107.5|176982.5|177107.5|176982.5|177107.5|176982.5|1
1721256640000|2024-07-17 22:50:40|177108.2|176983.2|177109.4|176984.4|177109.4|176984.4|177108.2|176983.2|2
1721256660000|2024-07-17 22:51:00|177107|176982|177105.2|176980.2|177107|176982|177105.2|176980.2|5
1721256670000|2024-07-17 22:51:10|177106.3|176981.3|177106.3|176981.3|177106.3|176981.3|177106.3|176981.3|1
1721256690000|2024-07-17 22:51:30|177107.4|176982.4|177108.1|176983.1|177108.1|176983.1|177107.4|176982.4|2
1721256710000|2024-07-17 22:51:50|177106.4|176981.4|177106.4|176981.4|177106.4|176981.4|177106.4|176981.4|1
1721256720000|2024-07-17 22:52:00|177107.7|176982.7|177107.7|176982.7|177107.7|176982.7|177107.7|176982.7|1
1721256730000|2024-07-17 22:52:10|177108.4|176983.4|177108.4|176983.4|177108.4|176983.4|177108.4|176983.4|1
1721256750000|2024-07-17 22:52:30|177111.9|176986.9|177111.9|176986.9|177111.9|176986.9|177111.9|176986.9|1
1721256760000|2024-07-17 22:52:40|177112|176987|177112.9|176987.9|177113.3|176988.3|177112|176987|3
1721256770000|2024-07-17 22:52:50|177113.6|176988.6|177115.1|176990.1|177115.1|176990.1|177113.6|176988.6|2
1721256790000|2024-07-17 22:53:10|177116.6|176991.6|177112.2|176987.2|177116.6|176991.6|177112.2|176987.2|5
1721256820000|2024-07-17 22:53:40|177109|176984|177109|176984|177109|176984|177109|176984|1
1721256830000|2024-07-17 22:53:50|177115.2|176990.2|177115.2|176990.2|177115.2|176990.2|177115.2|176990.2|1
1721256850000|2024-07-17 22:54:10|177127.8|177002.8|177126.6|177001.6|177127.8|177002.8|177126.6|177001.6|2
1721256870000|2024-07-17 22:54:30|177114.4|176989.4|177114.4|176989.4|177114.4|176989.4|177114.4|176989.4|1
1721256880000|2024-07-17 22:54:40|177115.4|176990.4|177109.7|176984.7|177116.2|176991.2|177109.7|176984.7|3
1721256890000|2024-07-17 22:54:50|177110.6|176985.6|177110.7|176985.7|177115.5|176990.5|177110.6|176985.6|4
1721256930000|2024-07-17 22:55:30|177131.7|177006.7|177115.9|176990.9|177135.2|177010.2|177115.9|176990.9|3
1721256940000|2024-07-17 22:55:40|177116.1|176991.1|177109|176984|177116.1|176991.1|177109|176984|4
1721256970000|2024-07-17 22:56:10|177109.9|176984.9|177109.9|176984.9|177109.9|176984.9|177109.9|176984.9|1
1721256980000|2024-07-17 22:56:20|177112.8|176987.8|177112.8|176987.8|177112.8|176987.8|177112.8|176987.8|1
1721257000000|2024-07-17 22:56:40|177109.7|176984.7|177109.7|176984.7|177109.7|176984.7|177109.7|176984.7|1
1721257020000|2024-07-17 22:57:00|177109.3|176984.3|177107.1|176982.1|177109.3|176984.3|177107.1|176982.1|2
1721257040000|2024-07-17 22:57:20|177108.3|176983.3|177108.3|176983.3|177108.3|176983.3|177108.3|176983.3|1
1721257050000|2024-07-17 22:57:30|177114.4|176989.4|177114.4|176989.4|177114.4|176989.4|177114.4|176989.4|1
1721257060000|2024-07-17 22:57:40|177108.4|176983.4|177106.1|176981.1|177108.4|176983.4|177106.1|176981.1|3
1721257080000|2024-07-17 22:58:00|177107.2|176982.2|177106.1|176981.1|177107.2|176982.2|177106.1|176981.1|2
1721257090000|2024-07-17 22:58:10|177107.6|176982.6|177111.3|176986.3|177111.3|176986.3|177107.6|176982.6|2
1721257110000|2024-07-17 22:58:30|177108.1|176983.1|177108.1|176983.1|177108.1|176983.1|177108.1|176983.1|1
1721257120000|2024-07-17 22:58:40|177105.7|176980.7|177105.4|176980.4|177106|176981|177105.4|176980.4|3
1721257140000|2024-07-17 22:59:00|177106|176981|177106|176981|177106|176981|177106|176981|1
1721257150000|2024-07-17 22:59:10|177110.9|176985.9|177110.9|176985.9|177110.9|176985.9|177110.9|176985.9|1
1721257160000|2024-07-17 22:59:20|177125.4|177000.4|177113.6|176988.6|177125.4|177000.4|177113.6|176988.6|2
1721257180000|2024-07-17 22:59:40|177113.4|176988.4|177113.4|176988.4|177113.4|176988.4|177113.4|176988.4|1
1721257190000|2024-07-17 22:59:50|177107.8|176982.8|177107.8|176982.8|177107.8|176982.8|177107.8|176982.8|1
1721257200000|2024-07-17 23:00:00|177104.1|176979.1|177102.1|176977.1|177104.1|176979.1|177101.9|176976.9|3
1721257210000|2024-07-17 23:00:10|177104.7|176979.7|177103.7|176978.7|177108.6|176983.6|177100.9|176975.9|6
1721257240000|2024-07-17 23:00:40|177103.6|176978.6|177115.7|176990.7|177115.7|176990.7|177103.6|176978.6|2
1721257270000|2024-07-17 23:01:10|177106.8|176981.8|177106.8|176981.8|177106.8|176981.8|177106.8|176981.8|1
1721257280000|2024-07-17 23:01:20|177110.2|176985.2|177110.2|176985.2|177110.2|176985.2|177110.2|176985.2|1
1721257290000|2024-07-17 23:01:30|177105.1|176980.1|177085|176960|177105.1|176980.1|177082.9|176957.9|6
1721257300000|2024-07-17 23:01:40|177087.8|176962.8|177088.1|176963.1|177088.1|176963.1|177085.9|176960.9|3
1721257310000|2024-07-17 23:01:50|177087.8|176962.8|177088.1|176963.1|177088.7|176963.7|177085.9|176960.9|5
1721257320000|2024-07-17 23:02:00|177087.6|176962.6|177092.7|176967.7|177092.7|176967.7|177087.6|176962.6|2
1721257330000|2024-07-17 23:02:10|177093.4|176968.4|177094.9|176969.9|177094.9|176969.9|177090.5|176965.5|3
1721257350000|2024-07-17 23:02:30|177095.1|176970.1|177095.1|176970.1|177095.1|176970.1|177095.1|176970.1|1
1721257360000|2024-07-17 23:02:40|177106.2|176981.2|177106.2|176981.2|177106.2|176981.2|177106.2|176981.2|1
1721257370000|2024-07-17 23:02:50|177106.5|176981.5|177106.5|176981.5|177106.5|176981.5|177106.5|176981.5|1
1721257380000|2024-07-17 23:03:00|177116|176991|177116|176991|177116|176991|177116|176991|1
1721257390000|2024-07-17 23:03:10|177116.1|176991.1|177116.1|176991.1|177116.1|176991.1|177116.1|176991.1|1
1721257400000|2024-07-17 23:03:20|177116.6|176991.6|177116.5|176991.5|177116.6|176991.6|177116.2|176991.2|3
1721257410000|2024-07-17 23:03:30|177106.7|176981.7|177106.7|176981.7|177106.7|176981.7|177106.7|176981.7|1
1721257440000|2024-07-17 23:04:00|177116.4|176991.4|177116.4|176991.4|177116.4|176991.4|177116.4|176991.4|1
1721257460000|2024-07-17 23:04:20|177106.5|176981.5|177103.3|176978.3|177106.5|176981.5|177103.3|176978.3|3
1721257470000|2024-07-17 23:04:30|177103.4|176978.4|177103.4|176978.4|177103.4|176978.4|177103.4|176978.4|1
1721257480000|2024-07-17 23:04:40|177105.6|176980.6|177105.7|176980.7|177109.6|176984.6|177104.9|176979.9|5
1721257490000|2024-07-17 23:04:50|177092.4|176967.4|177092.4|176967.4|177092.4|176967.4|177092.4|176967.4|1
1721257500000|2024-07-17 23:05:00|177095.4|176970.4|177095.4|176970.4|177095.4|176970.4|177095.4|176970.4|1
1721257510000|2024-07-17 23:05:10|177098|176973|177094.7|176969.7|177098|176973|177094.7|176969.7|3
1721257520000|2024-07-17 23:05:20|177108.3|176983.3|177117.5|176992.5|177118|176993|177099.5|176974.5|11
1721257530000|2024-07-17 23:05:30|177115|176990|177118.5|176993.5|177120.7|176995.7|177113.1|176988.1|18
1721257540000|2024-07-17 23:05:40|177118.7|176993.7|177128.4|177003.4|177128.4|177003.4|177118.3|176993.3|17
1721257550000|2024-07-17 23:05:50|177130.3|177005.3|177132|177007|177132.5|177007.5|177129.6|177004.6|13
1721257560000|2024-07-17 23:06:00|177132.2|177007.2|177132.8|177007.8|177132.8|177010.8|177110.9|176999.5|4
1721257570000|2024-07-17 23:06:10|177133.4|177008.4|177127.5|177002.5|177133.4|177022.2|177117.3|177002.5|8
1721257580000|2024-07-17 23:06:20|177127.1|177002.1|177128.3|177003.3|177128.4|177003.4|177127.1|177002.1|6
1721257590000|2024-07-17 23:06:30|177131|177006|177136.8|177011.8|177139.1|177014.1|177129.5|177004.5|4
1721257600000|2024-07-17 23:06:40|177119.6|176994.6|177104.3|177010.2|177119.6|177010.2|177102.3|176993.4|6
1721257610000|2024-07-17 23:06:50|177121.1|176996.1|177123.6|176998.6|177124.6|176999.6|177121.1|176996.1|5
1721257620000|2024-07-17 23:07:00|177112|176987|177100|176985|177112|176987|177100|176985|2
1721257630000|2024-07-17 23:07:10|177112|177011.5|177138.2|177013.2|177138.2|177013.2|177112|177011.5|2
1721257640000|2024-07-17 23:07:20|177112|177011.5|177124.6|176999.6|177124.6|177012.4|177100|176985|4
1721257650000|2024-07-17 23:07:30|177099.4|177000.8|177104.7|176991.5|177104.7|177002.6|177099.4|176991.5|3
1721257660000|2024-07-17 23:07:40|177105.5|176987|177117.4|177016.1|177117.4|177016.1|177105.5|176987|4
1721257670000|2024-07-17 23:07:50|177100|177013.1|177112|176987|177112|177013.1|177100|176985|3
1721257680000|2024-07-17 23:08:00|177110.5|176985.5|177100|176985|177112|176987|177100|176985|4
1721257690000|2024-07-17 23:08:10|177117.4|177013.1|177119.4|176994.4|177119.4|177013.1|177114.5|176994.4|3
1721257700000|2024-07-17 23:08:20|177120.8|176995.8|177108.5|177002.1|177120.8|177010.4|177108.5|176995.8|5
1721257710000|2024-07-17 23:08:30|177103.3|177000.6|177111|177010.6|177113.1|177015.5|177103.3|176986.6|9
1721257720000|2024-07-17 23:08:40|177109.9|177002.9|177115.4|177007.7|177115.4|177007.7|177109.9|177001.3|6
1721257730000|2024-07-17 23:08:50|177109.7|177007.1|177136.2|177011.2|177136.2|177011.2|177109.7|177007.1|2
1721257740000|2024-07-17 23:09:00|177156|176948|177136.1|177011.1|177156|177011.1|177136.1|176948|2
1721257750000|2024-07-17 23:09:10|177156|176946|177111.9|177006|177156|177018|177111.9|176946|7
1721257760000|2024-07-17 23:09:20|177112.9|177004.6|177169|176959|177169|177013.3|177100|176958|6
1721257770000|2024-07-17 23:09:30|177168|176958|177113.1|177012.2|177169|177014.5|177113.1|176957|7
1721257780000|2024-07-17 23:09:40|177112.8|177011.5|177132.1|177007.1|177132.1|177014.5|177108.4|177000.8|6
1721257790000|2024-07-17 23:09:50|177133.2|177008.2|177147.3|177022.3|177147.3|177022.3|177133.2|177008.2|2
1721257800000|2024-07-17 23:10:00|177150.2|177025.2|177134.7|177009.7|177150.2|177025.2|177131.7|177006.7|8
1721257810000|2024-07-17 23:10:10|177138|177013|177166.5|177041.5|177179|177041.5|177120.5|176969|8
1721257820000|2024-07-17 23:10:20|177166.1|177041.1|177167.8|177042.8|177167.8|177042.8|177166.1|177041.1|4
1721257830000|2024-07-17 23:10:30|177171.4|177046.4|177160|177035|177216|177046.4|177160|176992|7
1721257840000|2024-07-17 23:10:40|177157.1|177061.2|177189.8|177064.8|177189.8|177080.2|177157.1|177060.2|6
1721257850000|2024-07-17 23:10:50|177176|177078.5|177200.9|177075.9|177200.9|177078.5|177175.2|177073.5|7
1721257860000|2024-07-17 23:11:00|177194.5|177069.5|177256|177031|177258|177069.5|177194.5|177031|3
1721257870000|2024-07-17 23:11:10|177258|177032|177217.3|177092.3|177260|177092.3|177217.3|177032|5
1721257880000|2024-07-17 23:11:20|177257|177031|177257|177031|177257|177031|177257|177031|1
1721257890000|2024-07-17 23:11:30|177217.3|177092.3|177217.3|177092.3|177217.3|177092.3|177217.3|177092.3|1
1721257900000|2024-07-17 23:11:40|177212.7|177087.7|177196.1|177071.1|177212.7|177087.7|177196.1|177071.1|4
1721257910000|2024-07-17 23:11:50|177169|177075|177169|177075|177169|177075|177169|177075|1
1721257920000|2024-07-17 23:12:00|177189.4|177083.7|177199.1|177074.1|177199.8|177083.7|177189.4|177071.6|5
1721257930000|2024-07-17 23:12:10|177199.8|177074.8|177240|177014|177245|177074.8|177199.1|177014|9
1721257940000|2024-07-17 23:12:20|177239|177013|177189.2|177083.7|177239|177087|177186.4|177013|4
1721257950000|2024-07-17 23:12:30|177248|177017|177248|177017|177248|177017|177248|177017|1
1721257960000|2024-07-17 23:12:40|177249|177018|177250|177019|177252|177020|177248|177017|5
1721257970000|2024-07-17 23:12:50|177215.3|177090.3|177194.5|177087.4|177215.3|177090.3|177194.5|177087.4|2
1721257980000|2024-07-17 23:13:00|177186|177070.8|177186|177070.8|177186|177070.8|177186|177070.8|1
1721257990000|2024-07-17 23:13:10|177248|177022|177188.9|177086.4|177248|177088.8|177188.9|177022|4
1721258000000|2024-07-17 23:13:20|177169|177075|177169|177075|177248|177075|177169|177019|5
1721258010000|2024-07-17 23:13:30|177188.9|177086.4|177199.1|177074.1|177199.1|177086.4|177188.9|177074.1|3
1721258030000|2024-07-17 23:13:50|177197.8|177072.8|177197.8|177072.8|177197.8|177072.8|177197.8|177072.8|1
1721258040000|2024-07-17 23:14:00|177197.5|177072.5|177197.5|177072.5|177197.5|177072.5|177197.5|177072.5|1
1721258060000|2024-07-17 23:14:20|177198.8|177073.8|177194.4|177069.4|177198.8|177073.8|177194.4|177069.4|2
1721258080000|2024-07-17 23:14:40|177193.8|177068.8|177193.8|177068.8|177193.8|177068.8|177193.8|177068.8|1
1721258090000|2024-07-17 23:14:50|177206.4|177081.4|177197.7|177072.7|177206.4|177081.4|177197.7|177072.7|2
1721258110000|2024-07-17 23:15:10|177199.1|177074.1|177199.1|177074.1|177199.1|177074.1|177199.1|177074.1|1
1721258120000|2024-07-17 23:15:20|177200|177075|177198.2|177073.2|177200.6|177075.6|177198.2|177073.2|3
1721258140000|2024-07-17 23:15:40|177196.8|177071.8|177196.8|177071.8|177196.8|177071.8|177196.8|177071.8|1
1721258150000|2024-07-17 23:15:50|177207.9|177082.9|177207.9|177082.9|177207.9|177082.9|177207.9|177082.9|1
1721258160000|2024-07-17 23:16:00|177211|177086|177193.6|177068.6|177211|177086|177193.6|177068.6|3
1721258190000|2024-07-17 23:16:30|177195.3|177070.3|177194.7|177069.7|177199.5|177074.5|177194.4|177069.4|6
1721258210000|2024-07-17 23:16:50|177193.8|177068.8|177193.8|177068.8|177193.8|177068.8|177193.8|177068.8|1
1721258220000|2024-07-17 23:17:00|177203.6|177078.6|177197|177072|177203.6|177078.6|177197|177072|3
1721258240000|2024-07-17 23:17:20|177198.5|177073.5|177198.5|177073.5|177198.5|177073.5|177198.5|177073.5|1
1721258250000|2024-07-17 23:17:30|177199|177074|177193.8|177068.8|177199|177074|177193.8|177068.8|2
1721258270000|2024-07-17 23:17:50|177195.2|177070.2|177195.2|177070.2|177195.2|177070.2|177195.2|177070.2|1
1721258280000|2024-07-17 23:18:00|177202.8|177077.8|177202.8|177077.8|177202.8|177077.8|177202.8|177077.8|1
1721258290000|2024-07-17 23:18:10|177216.2|177091.2|177216.2|177091.2|177216.2|177091.2|177216.2|177091.2|1
1721258310000|2024-07-17 23:18:30|177202.8|177077.8|177202.8|177077.8|177202.8|177077.8|177202.8|177077.8|1
1721258330000|2024-07-17 23:18:50|177195.2|177070.2|177195.2|177070.2|177195.2|177070.2|177195.2|177070.2|1
1721258340000|2024-07-17 23:19:00|177198.1|177073.1|177198.1|177073.1|177198.1|177073.1|177198.1|177073.1|1
1721258360000|2024-07-17 23:19:20|177200.3|177075.3|177195|177070|177200.3|177075.3|177195|177070|3
1721258370000|2024-07-17 23:19:30|177194.5|177069.5|177194.5|177069.5|177194.5|177069.5|177194.5|177069.5|1
1721258390000|2024-07-17 23:19:50|177195.7|177070.7|177203.6|177078.6|177203.6|177078.6|177195.7|177070.7|2
1721258400000|2024-07-17 23:20:00|177217.9|177092.9|177217.9|177092.9|177217.9|177092.9|177217.9|177092.9|1
1721258410000|2024-07-17 23:20:10|177221.8|177096.8|177221.8|177096.8|177221.8|177096.8|177221.8|177096.8|1
1721258420000|2024-07-17 23:20:20|177205.5|177080.5|177205.5|177080.5|177205.5|177080.5|177205.5|177080.5|1
1721258430000|2024-07-17 23:20:30|177202.9|177077.9|177196.8|177071.8|177202.9|177077.9|177196.8|177071.8|3
1721258450000|2024-07-17 23:20:50|177200.5|177075.5|177200.5|177075.5|177200.5|177075.5|177200.5|177075.5|1
1721258460000|2024-07-17 23:21:00|177201.4|177076.4|177199.4|177074.4|177201.4|177076.4|177197.8|177072.8|5
1721258470000|2024-07-17 23:21:10|177264.5|177139.5|177357.5|177232.5|177357.5|177232.5|177264.5|177139.5|14
1721258480000|2024-07-17 23:21:20|177355.9|177230.9|177354.8|177229.8|177355.9|177230.9|177351.5|177226.5|5
1721258490000|2024-07-17 23:21:30|177356.9|177231.9|177312.6|177187.6|177356.9|177231.9|177306.6|177181.6|7
1721258510000|2024-07-17 23:21:50|177311.3|177186.3|177278.6|177153.6|177311.3|177186.3|177274.7|177149.7|8
1721258520000|2024-07-17 23:22:00|177277.9|177152.9|177286.6|177161.6|177288.2|177163.2|177248.1|177123.1|10
1721258530000|2024-07-17 23:22:10|177286.5|177161.5|177286.5|177161.5|177287.7|177162.7|177285.9|177160.9|6
1721258540000|2024-07-17 23:22:20|177285.9|177160.9|177286.5|177161.5|177286.5|177161.5|177285.9|177160.9|2
1721258550000|2024-07-17 23:22:30|177295.9|177170.9|177295.9|177170.9|177295.9|177170.9|177295.9|177170.9|1
1721258560000|2024-07-17 23:22:40|177279|177154|177282.3|177157.3|177282.3|177157.3|177276.2|177151.2|4
1721258570000|2024-07-17 23:22:50|177284.9|177159.9|177284.9|177159.9|177284.9|177159.9|177284.9|177159.9|1
1721258580000|2024-07-17 23:23:00|177287|177162|177288.2|177163.2|177291.7|177166.7|177287|177162|6
1721258590000|2024-07-17 23:23:10|177277.9|177152.9|177278.5|177153.5|177278.7|177153.7|177277.9|177152.9|4
1721258610000|2024-07-17 23:23:30|177277|177152|177278.9|177153.9|177278.9|177153.9|177277|177152|8
1721258620000|2024-07-17 23:23:40|177278.7|177153.7|177279|177154|177279|177154|177278.7|177153.7|2
1721258630000|2024-07-17 23:23:50|177278.8|177153.8|177271.8|177146.8|177278.8|177153.8|177266|177141|5
1721258640000|2024-07-17 23:24:00|177272|177147|177271.8|177146.8|177272|177147|177271.8|177146.8|4
1721258650000|2024-07-17 23:24:10|177272.2|177147.2|177268.3|177143.3|177272.2|177147.2|177268.3|177143.3|6
1721258670000|2024-07-17 23:24:30|177268.5|177143.5|177272.6|177147.6|177273|177148|177268.5|177143.5|4
1721258680000|2024-07-17 23:24:40|177275|177150|177269.1|177144.1|177275|177150|177269.1|177144.1|4
1721258700000|2024-07-17 23:25:00|177268.3|177143.3|177268.3|177143.3|177268.3|177143.3|177268.3|177143.3|1
1721258710000|2024-07-17 23:25:10|177269.4|177144.4|177269.4|177144.4|177269.4|177144.4|177269.4|177144.4|1
1721258730000|2024-07-17 23:25:30|177269.8|177144.8|177268.5|177143.5|177270.1|177145.1|177268.5|177143.5|4
1721258740000|2024-07-17 23:25:40|177269.3|177144.3|177270.1|177145.1|177270.1|177145.1|177269.3|177144.3|2
1721258760000|2024-07-17 23:26:00|177271.9|177146.9|177273.4|177148.4|177273.4|177148.4|177271.9|177146.9|2
1721258770000|2024-07-17 23:26:10|177274.6|177149.6|177324.6|177199.6|177330.8|177205.8|177274.6|177149.6|7
1721258780000|2024-07-17 23:26:20|177324.7|177199.7|177324.7|177199.7|177324.7|177199.7|177324.7|177199.7|1
1721258790000|2024-07-17 23:26:30|177324|177199|177299.4|177174.4|177324|177199|177298.6|177173.6|5
1721258800000|2024-07-17 23:26:40|177301.6|177176.6|177305.1|177180.1|177305.1|177180.1|177301.6|177176.6|3
1721258810000|2024-07-17 23:26:50|177304.9|177179.9|177306.5|177181.5|177306.5|177181.5|177304.8|177179.8|3
1721258820000|2024-07-17 23:27:00|177305.7|177180.7|177320.6|177195.6|177320.6|177195.6|177305.7|177180.7|4
1721258840000|2024-07-17 23:27:20|177320.5|177195.5|177298.1|177173.1|177320.5|177195.5|177296.2|177171.2|4
1721258870000|2024-07-17 23:27:50|177310.6|177185.6|177267.6|177142.6|177310.6|177185.6|177267.6|177142.6|3
1721258880000|2024-07-17 23:28:00|177267.7|177142.7|177312.8|177187.8|177321.7|177196.7|177267.7|177142.7|7
1721258890000|2024-07-17 23:28:10|177312|177187|177312|177187|177312|177187|177311.4|177186.4|6
1721258900000|2024-07-17 23:28:20|177316.5|177191.5|177315.8|177190.8|177316.7|177191.7|177315.6|177190.6|4
1721258910000|2024-07-17 23:28:30|177315.4|177190.4|177323|177189.2|177323|177190.8|177315.2|177188.4|9
1721258920000|2024-07-17 23:28:40|177323.2|177189.6|177305.8|177180.8|177333.4|177208.4|177304.4|177179.4|18
1721258930000|2024-07-17 23:28:50|177308.7|177183.7|177305.9|177180.9|177308.9|177183.9|177305.9|177180.9|4
1721258960000|2024-07-17 23:29:20|177311.2|177186.2|177316.4|177191.4|177316.4|177191.4|177311.2|177186.2|3
1721258970000|2024-07-17 23:29:30|177316.7|177191.7|177311.9|177186.9|177316.7|177191.7|177311.6|177186.6|3
1721258980000|2024-07-17 23:29:40|177312.3|177187.3|177354.7|177229.7|177354.7|177229.7|177312.3|177187.3|4
1721258990000|2024-07-17 23:29:50|177353.7|177228.7|177356.3|177231.3|177356.3|177231.3|177353.7|177228.7|2
1721259000000|2024-07-17 23:30:00|177359.4|177234.4|177359.4|177234.4|177359.4|177234.4|177359.4|177234.4|1
1721259010000|2024-07-17 23:30:10|177359.6|177234.6|177364|177239|177364|177239|177359.6|177234.6|4
1721259020000|2024-07-17 23:30:20|177375.4|177250.4|177375.4|177250.4|177375.4|177250.4|177375.4|177250.4|1
1721259030000|2024-07-17 23:30:30|177389.8|177264.8|177389.8|177264.8|177389.8|177264.8|177389.8|177264.8|1
1721259040000|2024-07-17 23:30:40|177380.8|177255.8|177367.7|177242.7|177380.8|177255.8|177366.9|177241.9|3
1721259050000|2024-07-17 23:30:50|177367.6|177242.6|177363.6|177238.6|177367.6|177242.6|177363.6|177238.6|3
1721259070000|2024-07-17 23:31:10|177363.7|177238.7|177364.4|177239.4|177364.4|177239.4|177363.7|177238.7|2
1721259080000|2024-07-17 23:31:20|177364.7|177239.7|177365|177240|177365|177240|177364.7|177239.7|2
1721259090000|2024-07-17 23:31:30|177376.9|177251.9|177348.9|177223.9|177376.9|177251.9|177348.9|177223.9|4
1721259100000|2024-07-17 23:31:40|177350.2|177225.2|177368.1|177243.1|177368.1|177243.1|177350.2|177225.2|4
1721259130000|2024-07-17 23:32:10|177380.9|177255.9|177380.9|177255.9|177380.9|177255.9|177380.9|177255.9|1
1721259160000|2024-07-17 23:32:40|177373.3|177248.3|177371.9|177246.9|177373.3|177248.3|177371.6|177246.6|5
1721259190000|2024-07-17 23:33:10|177372|177247|177378.9|177253.9|177398.7|177273.7|177372|177247|4
1721259210000|2024-07-17 23:33:30|177371.6|177246.6|177371.6|177246.6|177371.6|177246.6|177371.6|177246.6|1
1721259220000|2024-07-17 23:33:40|177377.9|177252.9|177377.9|177252.9|177377.9|177252.9|177377.9|177252.9|1
1721259240000|2024-07-17 23:34:00|177398.1|177273.1|177386.5|177261.5|177398.1|177273.1|177353.9|177228.9|7
1721259250000|2024-07-17 23:34:10|177384.9|177259.9|177385.7|177260.7|177385.7|177260.7|177384.9|177259.9|3
1721259260000|2024-07-17 23:34:20|177386.7|177261.7|177386.7|177261.7|177386.7|177261.7|177386.7|177261.7|1
1721259270000|2024-07-17 23:34:30|177391.3|177266.3|177391.8|177266.8|177391.8|177266.8|177391.3|177266.3|2
1721259280000|2024-07-17 23:34:40|177391.9|177266.9|177389.2|177264.2|177395.5|177270.5|177389.2|177264.2|6
1721259290000|2024-07-17 23:34:50|177389.4|177264.4|177399.8|177274.8|177399.8|177274.8|177389.4|177264.4|2
1721259300000|2024-07-17 23:35:00|177399.9|177274.9|177386.5|177261.5|177399.9|177274.9|177386.5|177261.5|3
1721259310000|2024-07-17 23:35:10|177387.8|177262.8|177387.8|177262.8|177387.8|177262.8|177387.8|177262.8|1
1721259320000|2024-07-17 23:35:20|177388|177263|177388|177263|177388|177263|177388|177263|1
1721259330000|2024-07-17 23:35:30|177392.3|177267.3|177392.3|177267.3|177392.3|177267.3|177392.3|177267.3|1
1721259340000|2024-07-17 23:35:40|177392.2|177267.2|177389.5|177264.5|177392.2|177267.2|177388|177263|5
1721259360000|2024-07-17 23:36:00|177388.2|177263.2|177388.2|177263.2|177388.2|177263.2|177388.2|177263.2|1
1721259370000|2024-07-17 23:36:10|177388.5|177263.5|177393|177268|177393|177268|177388.5|177263.5|2
1721259380000|2024-07-17 23:36:20|177393.3|177268.3|177393.4|177268.4|177393.7|177268.7|177393.3|177268.3|3
1721259390000|2024-07-17 23:36:30|177393.5|177268.5|177388.9|177263.9|177393.6|177268.6|177388.9|177263.9|3
1721259400000|2024-07-17 23:36:40|177389.2|177264.2|177446.1|177321.1|177446.1|177321.1|177389.2|177264.2|8
1721259410000|2024-07-17 23:36:50|177447.1|177322.1|177497.3|177372.3|177497.3|177372.3|177445.1|177320.1|10
1721259420000|2024-07-17 23:37:00|177501.6|177376.6|177499.4|177374.4|177501.8|177376.8|177498.6|177373.6|6
1721259450000|2024-07-17 23:37:30|177501.3|177376.3|177507.3|177382.3|177507.3|177382.3|177501.3|177376.3|3
1721259460000|2024-07-17 23:37:40|177507.5|177382.5|177525.9|177367.4|177525.9|177382.5|177507.5|177366.4|11
1721259470000|2024-07-17 23:37:50|177525.7|177361.9|177510.4|177385.4|177553.5|177386.5|177493|177361.3|14
1721259480000|2024-07-17 23:38:00|177510.5|177385.5|177512|177387|177520.2|177395.2|177500.5|177375.5|14
1721259490000|2024-07-17 23:38:10|177509.7|177384.7|177509.6|177384.6|177509.7|177384.7|177509.6|177384.6|2
1721259500000|2024-07-17 23:38:20|177509.7|177384.7|177506.1|177381.1|177509.8|177384.8|177506.1|177381.1|8
1721259510000|2024-07-17 23:38:30|177504.7|177379.7|177504.7|177379.7|177504.7|177379.7|177504.7|177379.7|1
1721259520000|2024-07-17 23:38:40|177517.3|177392.3|177532.2|177407.2|177536.3|177411.3|177517.3|177392.3|6
1721259530000|2024-07-17 23:38:50|177523.3|177398.3|177502.2|177377.2|177523.3|177398.3|177501.8|177376.8|6
1721259540000|2024-07-17 23:39:00|177502.8|177377.8|177525.6|177400.6|177525.6|177400.6|177502.8|177377.8|2
1721259550000|2024-07-17 23:39:10|177534.3|177409.3|177535.5|177410.5|177535.5|177410.5|177532.1|177407.1|5
1721259560000|2024-07-17 23:39:20|177535.6|177410.6|177535.6|177410.6|177535.6|177410.6|177535.6|177410.6|1
1721259570000|2024-07-17 23:39:30|177535.7|177410.7|177535.7|177410.7|177535.7|177410.7|177535.7|177410.7|1
1721259580000|2024-07-17 23:39:40|177537.4|177412.4|177588.3|177445.1|177588.3|177445.1|177537.4|177412.4|2
1721259590000|2024-07-17 23:39:50|177587.6||177587.6||177587.6||177587.6||1
1721259600000|2024-07-17 23:40:00|177537.3|177412.3|177529.5|177404.5|177537.5|177412.5|177529.5|177404.5|3
1721259610000|2024-07-17 23:40:10|177521.4|177396.4|177521.4|177396.4|177529.4|177404.4|177521.4|177396.4|3
1721259630000|2024-07-17 23:40:30|177522.2|177397.2|177523.1|177398.1|177527.6|177402.6|177522.2|177397.2|5
1721259660000|2024-07-17 23:41:00|177524.1|177399.1|177528.4|177403.4|177528.4|177403.4|177524.1|177399.1|2
1721259670000|2024-07-17 23:41:10|177527.6|177402.6|177532.5|177407.5|177532.5|177407.5|177527.6|177402.6|5
1721259700000|2024-07-17 23:41:40|177533.5|177408.5|177544.2|177419.2|177573.4|177448.4|177524.9|177399.9|13
1721259710000|2024-07-17 23:41:50|177544|177419|177543.8|177418.8|177545.5|177420.5|177542.8|177417.8|5
1721259720000|2024-07-17 23:42:00|177542.8|177417.8|177569.7|177444.7|177569.7|177444.7|177542.8|177417.8|6
1721259740000|2024-07-17 23:42:20|177576.2|177451.2|177576.2|177451.2|177576.2|177451.2|177569.7|177444.7|3
1721259750000|2024-07-17 23:42:30|177576.1|177451.1|177609.5|177484.5|177616.5|177491.5|177573.5|177448.5|10
1721259760000|2024-07-17 23:42:40|177610.3|177485.3|177611.4|177486.4|177611.4|177486.4|177610.3|177485.3|3
1721259770000|2024-07-17 23:42:50|177614|177489|177613.3|177488.3|177614|177489|177613.1|177488.1|3
1721259780000|2024-07-17 23:43:00|177613.4|177488.4|177616.3|177491.3|177616.3|177491.3|177613.4|177488.4|3
1721259790000|2024-07-17 23:43:10|177617|177492|177616.2|177491.2|177617|177492|177616.2|177491.2|2
1721259800000|2024-07-17 23:43:20|177616|177491|177609.3|177484.3|177616|177491|177609.3|177484.3|3
1721259810000|2024-07-17 23:43:30|177609.6|177484.6|177609.5|177484.5|177609.6|177484.6|177609.5|177484.5|2
1721259820000|2024-07-17 23:43:40|177607.4|177482.4|177607.4|177482.4|177607.4|177482.4|177607.4|177482.4|1
1721259840000|2024-07-17 23:44:00|177625.1|177492.3|177623.5|177490.9|177625.1|177495.4|177622.3|177490.9|5
1721259860000|2024-07-17 23:44:20|177612.3|177485.5|177612.3|177485.5|177612.3|177485.5|177612.3|177485.5|1
1721259870000|2024-07-17 23:44:30|177618.4|177493.4|177618.4|177493.4|177618.4|177493.4|177618.4|177493.4|1
1721259890000|2024-07-17 23:44:50|177641.5|177516.3|177641.5|177516.3|177641.5|177516.3|177641.5|177516.3|1
1721259900000|2024-07-17 23:45:00|177633.5|177508.5|177578.2|177453.2|177633.5|177508.5|177537.8|177412.8|7
1721259910000|2024-07-17 23:45:10|177579|177454|177578.3|177453.3|177579|177454|177578.3|177453.3|2
1721259920000|2024-07-17 23:45:20|177578.5|177453.5|177596.7|177471.7|177596.7|177471.7|177578.5|177453.5|5
1721259930000|2024-07-17 23:45:30|177595.7|177470.7|177638.6|177513.6|177638.7|177513.7|177595.7|177470.7|8
1721259940000|2024-07-17 23:45:40|177638.7|177513.7|177641.5|177516.5|177641.5|177516.5|177638.7|177513.7|3
1721259950000|2024-07-17 23:45:50|177639.8|177514.8|177653.2|177528.2|177662.8|177537.8|177639.8|177514.8|10
1721259960000|2024-07-17 23:46:00|177654.3|177529.3|177641.7|177516.7|177656.6|177531.6|177635.5|177510.5|18
1721259990000|2024-07-17 23:46:30|177641.4|177516.4|177645|177520|177647.9|177522.9|177623.3|177498.3|11
1721260000000|2024-07-17 23:46:40|177644.5|177519.5|177630.1|177505.1|177644.9|177519.9|177630.1|177505.1|8
1721260010000|2024-07-17 23:46:50|177630.2|177505.2|177630.2|177505.2|177630.2|177505.2|177630.2|177505.2|1
1721260020000|2024-07-17 23:47:00|177629.9|177504.9|177639.3|177514.3|177639.4|177514.4|177629.9|177504.9|6
1721260030000|2024-07-17 23:47:10|177639.7|177514.7|177642.3|177517.3|177642.3|177517.3|177639.7|177514.7|2
1721260040000|2024-07-17 23:47:20|177642.4|177517.4|177653.2|177528.2|177656|177531|177641|177516|9
1721260050000|2024-07-17 23:47:30|177652.4|177527.4|177652.4|177527.4|177652.4|177527.4|177652.4|177527.4|1
1721260060000|2024-07-17 23:47:40|177655.4|177530.4|177655.4|177530.4|177655.4|177530.4|177655.4|177530.4|1
1721260070000|2024-07-17 23:47:50|177657.6|177532.6|177657.6|177532.6|177657.6|177532.6|177657.6|177532.6|1
1721260080000|2024-07-17 23:48:00|177658.4|177533.4|177658.4|177533.4|177658.4|177533.4|177658.4|177533.4|1
1721260090000|2024-07-17 23:48:10|177658.3|177533.3|177656.3|177531.3|177658.3|177533.3|177656.3|177531.3|2
1721260100000|2024-07-17 23:48:20|177655.2|177530.2|177665.9|177540.9|177672.4|177547.4|177635.2|177510.2|14
1721260110000|2024-07-17 23:48:30|177666.2|177541.2|177672.9|177547.9|177672.9|177547.9|177666.2|177541.2|3
1721260120000|2024-07-17 23:48:40|177669.8|177544.8|177672.9|177547.9|177672.9|177547.9|177669.8|177544.8|2
1721260140000|2024-07-17 23:49:00|177674.4|177549.4|177674.4|177549.4|177674.4|177549.4|177674.4|177549.4|1
1721260150000|2024-07-17 23:49:10|177671.3|177546.3|177674.2|177549.2|177676.9|177551.9|177670.4|177545.4|11
1721260160000|2024-07-17 23:49:20|177670.9|177545.9|177638.3|177513.3|177672.1|177547.1|177638.3|177513.3|6
1721260170000|2024-07-17 23:49:30|177636.9|177511.9|177654.9|177529.9|177654.9|177529.9|177636.9|177511.9|7
1721260190000|2024-07-17 23:49:50|177656.1|177531.1|177661.1|177536.1|177670.3|177545.3|177656.1|177531.1|8
1721260200000|2024-07-17 23:50:00|177662.1|177537.1|177666.3|177541.3|177666.3|177541.3|177662.1|177537.1|2
1721260210000|2024-07-17 23:50:10|177664.3|177539.3|177664.3|177539.3|177664.3|177539.3|177664.3|177539.3|1
1721260230000|2024-07-17 23:50:30|177662.6|177537.6|177655.8|177530.8|177662.6|177537.6|177650.1|177525.1|23
1721260240000|2024-07-17 23:50:40|177654.3|177529.3|177656.2|177531.2|177657.2|177532.2|177654.3|177529.3|24
1721260250000|2024-07-17 23:50:50|177655.4|177530.4|177655.4|177530.4|177656.8|177531.8|177654.9|177529.9|12
1721260260000|2024-07-17 23:51:00|177656.1|177531.1|177653.4|177528.4|177657.7|177532.7|177653.4|177528.4|14
1721260270000|2024-07-17 23:51:10|177654.6|177529.6|177648.6|177523.6|177654.6|177529.6|177647.2|177522.2|14
1721260280000|2024-07-17 23:51:20|177650.1|177525.1|177648.5|177523.5|177650.1|177525.1|177648.5|177523.5|6
1721260290000|2024-07-17 23:51:30|177649.9|177524.9|177651.8|177526.8|177651.8|177526.8|177648.5|177523.5|9
1721260300000|2024-07-17 23:51:40|177650.4|177525.4|177645.3|177520.3|177651.8|177526.8|177645|177520|12
1721260310000|2024-07-17 23:51:50|177645|177520|177564.9|177439.9|177645.3|177520.3|177564.9|177439.9|7
1721260320000|2024-07-17 23:52:00|177565.7|177440.7|177599.1|177474.1|177601.4|177476.4|177565.7|177440.7|16
1721260330000|2024-07-17 23:52:10|177599.4|177474.4|177599.7|177474.7|177601.3|177476.3|177599.2|177474.2|12
1721260340000|2024-07-17 23:52:20|177599.8|177474.8|177578|177453|177599.8|177474.8|177568.4|177443.4|6
1721260350000|2024-07-17 23:52:30|177577.9|177452.9|177576.5|177451.5|177577.9|177452.9|177575.7|177450.7|4
1721260360000|2024-07-17 23:52:40|177575.4|177450.4|177572|177447|177575.7|177450.7|177572|177447|5
1721260390000|2024-07-17 23:53:10|177570.4|177445.4|177570.4|177445.4|177570.4|177445.4|177570.4|177445.4|1
1721260400000|2024-07-17 23:53:20|177570|177445|177570|177445|177570|177445|177570|177445|1
1721260410000|2024-07-17 23:53:30|177570.1|177445.1|177576.6|177451.6|177577.1|177452.1|177570.1|177445.1|15
1721260420000|2024-07-17 23:53:40|177577.1|177452.1|177548.3|177423.3|177577.1|177452.1|177536.5|177411.5|13
1721260430000|2024-07-17 23:53:50|177549.9|177424.9|177549.9|177424.9|177549.9|177424.9|177549.9|177424.9|1
1721260440000|2024-07-17 23:54:00|177550.6|177425.6|177549.7|177424.7|177550.6|177425.6|177544.2|177419.2|7
1721260450000|2024-07-17 23:54:10|177549.5|177424.5|177548.6|177423.6|177549.5|177424.5|177548.6|177423.6|6
1721260460000|2024-07-17 23:54:20|177548.7|177423.7|177548.9|177423.9|177550.1|177425.1|177548.1|177423.1|10
1721260470000|2024-07-17 23:54:30|177549.7|177424.7|177548.1|177423.1|177549.7|177424.7|177547.1|177422.1|11
1721260480000|2024-07-17 23:54:40|177548.6|177423.6|177547|177422|177549.2|177424.2|177547|177422|19
1721260490000|2024-07-17 23:54:50|177547.6|177422.6|177542.7|177417.7|177547.6|177422.6|177542.7|177417.7|2
1721260500000|2024-07-17 23:55:00|177542|177417|177545.3|177420.3|177546.2|177421.2|177541.1|177416.1|10
1721260510000|2024-07-17 23:55:10|177543.8|177418.8|177542.2|177417.2|177546.6|177421.6|177542.2|177417.2|20
1721260520000|2024-07-17 23:55:20|177541.5|177416.5|177466.1|177341.1|177542.2|177417.2|177447.3|177322.3|17
1721260540000|2024-07-17 23:55:40|177464.9|177339.9|177468|177343|177468|177343|177464.9|177339.9|2
1721260550000|2024-07-17 23:55:50|177468.1|177343.1|177468.3|177343.3|177468.3|177343.3|177465.7|177340.7|3
1721260570000|2024-07-17 23:56:10|177470|177345|177467.5|177342.5|177470|177345|177467.5|177342.5|3
1721260580000|2024-07-17 23:56:20|177468.8|177343.8|177408.2|177283.2|177468.9|177343.9|177408.2|177283.2|8
1721260590000|2024-07-17 23:56:30|177408.1|177283.1|177413.8|177288.8|177413.8|177288.8|177405.6|177280.6|14
1721260600000|2024-07-17 23:56:40|177412.7|177287.7|177410.1|177285.1|177412.7|177287.7|177410.1|177285.1|6
1721260610000|2024-07-17 23:56:50|177411.4|177286.4|177419.7|177294.7|177420|177295|177400.9|177275.9|13
1721260620000|2024-07-17 23:57:00|177420.2|177295.2|177419|177294|177420.2|177295.2|177419|177294|2
1721260630000|2024-07-17 23:57:10|177419.6|177294.6|177417.1|177292.1|177419.6|177294.6|177412|177287|8
1721260640000|2024-07-17 23:57:20|177418.5|177293.5|177420.6|177295.6|177420.6|177295.6|177413.3|177288.3|10
1721260650000|2024-07-17 23:57:30|177420.8|177295.8|177417.3|177292.3|177420.8|177295.8|177417.3|177292.3|8
1721260660000|2024-07-17 23:57:40|177418|177293|177413.9|177288.9|177418|177293|177412.5|177287.5|7
1721260670000|2024-07-17 23:57:50|177412.5|177287.5|177403|177278|177417.6|177292.6|177403|177278|12
1721260680000|2024-07-17 23:58:00|177402.9|177277.9|177402.9|177277.9|177402.9|177277.9|177402.9|177277.9|1
1721260690000|2024-07-17 23:58:10|177404.1|177279.1|177407.6|177282.6|177407.6|177282.6|177403|177278|5
1721260700000|2024-07-17 23:58:20|177407.1|177282.1|177405.3|177280.3|177407.1|177282.1|177405.3|177280.3|3
1721260710000|2024-07-17 23:58:30|177406.7|177281.7|177406.5|177281.5|177406.7|177281.7|177405.3|177280.3|5
1721260720000|2024-07-17 23:58:40|177405.2|177280.2|177403|177278|177405.2|177280.2|177403|177278|6
1721260730000|2024-07-17 23:58:50|177404.3|177279.3|177404.5|177279.5|177405.3|177280.3|177404.1|177279.1|4
1721260740000|2024-07-17 23:59:00|177402.9|177277.9|177401.3|177276.3|177404.5|177279.5|177401.3|177276.3|5
1721260750000|2024-07-17 23:59:10|177403.1|177278.1|177406|177281|177406|177281|177398.8|177273.8|4
1721260760000|2024-07-17 23:59:20|177405.6|177280.6|177525.6|177400.6|177525.6|177400.6|177404.3|177279.3|9
1721260770000|2024-07-17 23:59:30|177497.3|177372.3|177545.7|177420.7|177546.1|177421.1|177497.3|177372.3|9
1721260780000|2024-07-17 23:59:40|177544.5|177419.5|177548.6|177423.6|177548.6|177423.6|177544.5|177419.5|5
1721260790000|2024-07-17 23:59:50|177547.6|177422.6|177547.6|177422.6|177548.6|177423.6|177546.5|177421.5|5
1721260800000|2024-07-18 00:00:00|177547.5|177422.5|177553.6|177428.6|177554.3|177429.3|177547.2|177422.2|17
1721260810000|2024-07-18 00:00:10|177548.3|177423.3|177551.1|177426.1|177552.6|177427.6|177548.3|177423.3|14
1721260820000|2024-07-18 00:00:20|177551.4|177426.4|177550.3|177425.3|177552.8|177427.8|177548.7|177423.7|13
1721260830000|2024-07-18 00:00:30|177549.5|177424.5|177542.3|177417.3|177549.5|177424.5|177528|177403|13
1721260840000|2024-07-18 00:00:40|177542.5|177417.5|177538.4|177413.4|177542.9|177417.9|177538.4|177413.4|7
1721260850000|2024-07-18 00:00:50|177538.1|177413.1|177541|177416|177541|177416|177538.1|177413.1|6
1721260860000|2024-07-18 00:01:00|177540.4|177415.4|177546.8|177421.8|177548.6|177423.6|177539.7|177414.7|5
1721260870000|2024-07-18 00:01:10|177547|177422|177547|177422|177547|177422|177546.9|177421.9|3
1721260880000|2024-07-18 00:01:20|177545.7|177420.7|177577.3|177452.3|177586.4|177461.4|177544.6|177419.6|16
1721260890000|2024-07-18 00:01:30|177578|177453|177585.3|177460.3|177585.7|177460.7|177578|177453|10
1721260900000|2024-07-18 00:01:40|177584.7|177459.7|177580.2|177455.2|177584.7|177459.7|177580.2|177455.2|3
1721260910000|2024-07-18 00:01:50|177580.8|177455.8|177584.7|177459.7|177584.7|177459.7|177580.8|177455.8|2
1721260920000|2024-07-18 00:02:00|177583.6|177458.6|177570.9|177445.9|177583.6|177458.6|177568.3|177443.3|7
1721260940000|2024-07-18 00:02:20|177570.6|177445.6|177571.9|177446.9|177571.9|177446.9|177570.6|177445.6|2
1721260950000|2024-07-18 00:02:30|177572.6|177447.6|177572.6|177447.6|177572.6|177447.6|177572.6|177447.6|1
1721260960000|2024-07-18 00:02:40|177571.1|177446.1|177571|177446|177571.1|177446.1|177571|177446|2
1721260970000|2024-07-18 00:02:50|177569|177444|177569|177444|177569|177444|177569|177444|1
1721260980000|2024-07-18 00:03:00|177570.1|177445.1|177570.1|177445.1|177571.5|177446.5|177570.1|177445.1|3
1721260990000|2024-07-18 00:03:10|177571.5|177446.5|177570|177445|177571.5|177446.5|177570|177445|2
1721261010000|2024-07-18 00:03:30|177568.9|177443.9|177568.9|177443.9|177571.4|177446.4|177568.9|177443.9|3
1721261020000|2024-07-18 00:03:40|177571.4|177446.4|177571.4|177446.4|177571.4|177446.4|177571.4|177446.4|1
1721261030000|2024-07-18 00:03:50|177571.6|177446.6|177570|177445|177571.6|177446.6|177570|177445|2
1721261040000|2024-07-18 00:04:00|177568.6|177443.6|177568.6|177443.6|177568.6|177443.6|177568.6|177443.6|1
1721261050000|2024-07-18 00:04:10|177569.3|177444.3|177585|177460|177585|177460|177569.3|177444.3|3
1721261060000|2024-07-18 00:04:20|177584.1|177459.1|177542.4|177417.4|177584.1|177459.1|177524.5|177399.5|11
1721261070000|2024-07-18 00:04:30|177542|177417|177542|177417|177542|177417|177542|177417|1
1721261080000|2024-07-18 00:04:40|177541|177416|177526.8|177401.8|177541|177416|177525.5|177400.5|8
1721261090000|2024-07-18 00:04:50|177528.4|177403.4|177529.1|177404.1|177535.9|177410.9|177528.4|177403.4|9
1721261100000|2024-07-18 00:05:00|177531.2|177406.2|177535.9|177410.9|177536|177411|177531.2|177406.2|5
1721261110000|2024-07-18 00:05:10|177533.4|177408.4|177472.3|177347.3|177533.4|177408.4|177467.9|177342.9|12
1721261120000|2024-07-18 00:05:20|177473.4|177348.4|177471.6|177346.6|177473.4|177348.4|177469.6|177344.6|6
1721261130000|2024-07-18 00:05:30|177471.8|177346.8|177474.3|177349.3|177476.4|177351.4|177471.1|177346.1|13
1721261140000|2024-07-18 00:05:40|177474|177349|177474.1|177349.1|177474.1|177349.1|177472|177347|5
1721261150000|2024-07-18 00:05:50|177472.9|177347.9|177477.5|177352.5|177477.9|177352.9|177472.8|177347.8|8
1721261160000|2024-07-18 00:06:00|177478|177353|177455.2|177330.2|177478.8|177353.8|177455.2|177330.2|16
1721261170000|2024-07-18 00:06:10|177454|177329|177461.8|177336.8|177461.8|177336.8|177454|177329|17
1721261180000|2024-07-18 00:06:20|177460.1|177335.1|177439.1|177314.1|177460.1|177335.1|177433.6|177308.6|8
1721261190000|2024-07-18 00:06:30|177438.9|177313.9|177431.6|177306.6|177438.9|177313.9|177421.7|177296.7|11
1721261200000|2024-07-18 00:06:40|177428.7|177303.7|177431.7|177306.7|177431.7|177306.7|177428.5|177303.5|6
1721261210000|2024-07-18 00:06:50|177432|177307|177431.5|177306.5|177432|177307|177427.9|177302.9|9
1721261220000|2024-07-18 00:07:00|177429.7|177304.7|177432.6|177307.6|177432.6|177307.6|177429.7|177304.7|5
1721261230000|2024-07-18 00:07:10|177429.7|177304.7|177432.8|177307.8|177433.4|177308.4|177429.5|177304.5|9
1721261240000|2024-07-18 00:07:20|177433.7|177308.7|177432.4|177307.4|177433.7|177308.7|177432.4|177307.4|5
1721261250000|2024-07-18 00:07:30|177429.1|177304.1|177432|177307|177432|177307|177429.1|177304.1|2
1721261260000|2024-07-18 00:07:40|177429.1|177304.1|177426.7|177301.7|177432|177307|177422.2|177297.2|10
1721261270000|2024-07-18 00:07:50|177427.5|177302.5|177423.6|177298.6|177428.1|177303.1|177419|177294|23
1721261280000|2024-07-18 00:08:00|177424|177299|177422.6|177297.6|177424|177299|177417.8|177292.8|4
1721261290000|2024-07-18 00:08:10|177424.3|177299.3|177424.3|177299.3|177424.3|177299.3|177424.3|177299.3|1
1721261300000|2024-07-18 00:08:20|177424.2|177299.2|177431.1|177306.1|177433.9|177308.9|177424.2|177299.2|15
1721261310000|2024-07-18 00:08:30|177430.4|177305.4|177432.9|177307.9|177432.9|177307.9|177426.5|177301.5|11
1721261320000|2024-07-18 00:08:40|177431.4|177306.4|177431.4|177306.4|177431.4|177306.4|177431.4|177306.4|1
1721261330000|2024-07-18 00:08:50|177432.3|177307.3|177435|177310|177435|177310|177429.3|177304.3|9
1721261340000|2024-07-18 00:09:00|177434.3|177309.3|177435.3|177310.3|177436.1|177311.1|177434.3|177309.3|16
1721261350000|2024-07-18 00:09:10|177436.1|177311.1|177434.6|177309.6|177436.1|177311.1|177426.8|177301.8|19
1721261360000|2024-07-18 00:09:20|177433.9|177308.9|177435.7|177310.7|177435.7|177310.7|177433.9|177308.9|7
1721261370000|2024-07-18 00:09:30|177436.6|177311.6|177436|177311|177436.6|177311.6|177435.9|177310.9|4
1721261380000|2024-07-18 00:09:40|177436.4|177311.4|177436.4|177311.4|177436.4|177311.4|177436.4|177311.4|1
1721261390000|2024-07-18 00:09:50|177439.2|177314.2|177478.4|177353.4|177478.4|177353.4|177439.2|177314.2|7
1721261400000|2024-07-18 00:10:00|177480.3|177355.3|177480.3|177355.3|177483.9|177358.9|177457.3|177332.3|22
1721261410000|2024-07-18 00:10:10|177478.8|177353.8|177467.5|177342.5|177485.3|177360.3|177464.4|177339.4|17
1721261420000|2024-07-18 00:10:20|177468.7|177343.7|177469.3|177344.3|177469.3|177344.3|177467.5|177342.5|11
1721261430000|2024-07-18 00:10:30|177468.6|177343.6|177468.3|177343.3|177468.6|177343.6|177466.7|177341.7|4
1721261440000|2024-07-18 00:10:40|177465.3|177340.3|177468.2|177343.2|177468.2|177343.2|177465.3|177340.3|4
1721261460000|2024-07-18 00:11:00|177458|177333|177458|177333|177458|177333|177458|177333|1
1721261470000|2024-07-18 00:11:10|177461|177336|177486|177361|177486|177361|177461|177336|15
1721261480000|2024-07-18 00:11:20|177486.3|177361.3|177484.7|177359.7|177487.2|177362.2|177484.7|177359.7|4
1721261490000|2024-07-18 00:11:30|177491.5|177366.5|177495.4|177370.4|177495.4|177370.4|177490.4|177365.4|9
1721261500000|2024-07-18 00:11:40|177494.3|177369.3|177489|177364|177494.3|177369.3|177485.7|177360.7|7
1721261510000|2024-07-18 00:11:50|177487.5|177362.5|177489.5|177364.5|177489.5|177364.5|177486.2|177361.2|6
1721261520000|2024-07-18 00:12:00|177486.2|177361.2|177489.3|177364.3|177490.3|177365.3|177486.2|177361.2|14
1721261530000|2024-07-18 00:12:10|177488.1|177363.1|177484.2|177359.2|177490.4|177365.4|177484.2|177359.2|9
1721261540000|2024-07-18 00:12:20|177485.6|177360.6|177485.6|177360.6|177485.6|177360.6|177484.2|177359.2|3
1721261550000|2024-07-18 00:12:30|177485.3|177360.3|177485.3|177360.3|177485.6|177360.6|177484.3|177359.3|5
1721261560000|2024-07-18 00:12:40|177486.2|177361.2|177486.2|177361.2|177488.9|177363.9|177486.2|177361.2|3
1721261570000|2024-07-18 00:12:50|177488.9|177363.9|177534.8|177409.8|177537.6|177412.6|177488.9|177363.9|9
1721261580000|2024-07-18 00:13:00|177536.9|177411.9|177538.5|177413.5|177538.5|177413.5|177536.9|177411.9|3
1721261590000|2024-07-18 00:13:10|177536.2|177411.2|177520.3|177395.3|177536.4|177411.4|177520.3|177395.3|5
1721261600000|2024-07-18 00:13:20|177522.9|177397.9|177531.4|177406.4|177531.5|177406.5|177522.1|177397.1|13
1721261610000|2024-07-18 00:13:30|177532.4|177407.4|177526.7|177401.7|177532.4|177407.4|177515|177390|26
1721261620000|2024-07-18 00:13:40|177526.3|177401.3|177525.1|177400.1|177527.5|177402.5|177522.9|177397.9|32
1721261630000|2024-07-18 00:13:50|177524.9|177399.9|177524.6|177399.6|177524.9|177399.9|177521.8|177396.8|29
1721261640000|2024-07-18 00:14:00|177525.1|177400.1|177522.4|177397.4|177525.1|177400.1|177520.7|177395.7|31
1721261650000|2024-07-18 00:14:10|177523.2|177398.2|177530.6|177405.6|177531.2|177406.2|177520.4|177395.4|27
1721261660000|2024-07-18 00:14:20|177531.7|177406.7|177546.2|177421.2|177549.3|177424.3|177531.7|177406.7|4
1721261670000|2024-07-18 00:14:30|177538.3|177413.3|177539.5|177414.5|177539.5|177414.5|177536.6|177411.6|5
1721261700000|2024-07-18 00:15:00|177535.9|177410.9|177534.2|177409.2|177538.8|177413.8|177530.8|177405.8|14
1721261710000|2024-07-18 00:15:10|177532.9|177407.9|177530.1|177405.1|177532.9|177407.9|177530.1|177405.1|6
1721261720000|2024-07-18 00:15:20|177529.8|177404.8|177524.9|177399.9|177532.4|177407.4|177522.7|177397.7|5
1721261730000|2024-07-18 00:15:30|177525.4|177400.4|177525.4|177400.4|177527.5|177402.5|177524.8|177399.8|9
1721261740000|2024-07-18 00:15:40|177524.9|177399.9|177525.4|177400.4|177525.4|177400.4|177524.9|177399.9|2
1721261750000|2024-07-18 00:15:50|177524.9|177399.9|177524|177399|177525.4|177400.4|177524|177399|3
1721261760000|2024-07-18 00:16:00|177523.3|177398.3|177520.8|177395.8|177523.8|177398.8|177520.8|177395.8|4
1721261770000|2024-07-18 00:16:10|177521.1|177396.1|177522.4|177397.4|177524.9|177399.9|177517.8|177392.8|11
1721261800000|2024-07-18 00:16:40|177518.6|177393.6|177518.6|177393.6|177518.6|177393.6|177518.6|177393.6|1
1721261810000|2024-07-18 00:16:50|177519.7|177394.7|177523.3|177398.3|177523.3|177398.3|177519.7|177394.7|3
1721261830000|2024-07-18 00:17:10|177524.5|177399.5|177518.6|177393.6|177524.5|177399.5|177518.6|177393.6|10
1721261840000|2024-07-18 00:17:20|177519.6|177394.6|177518.2|177393.2|177519.6|177394.6|177518.2|177393.2|13
1721261850000|2024-07-18 00:17:30|177519.1|177394.1|177509|177384|177519.2|177394.2|177506.7|177381.7|14
1721261860000|2024-07-18 00:17:40|177509.4|177384.4|177508.9|177383.9|177509.4|177384.4|177505.8|177380.8|5
1721261870000|2024-07-18 00:17:50|177509.5|177384.5|177509.7|177384.7|177510.8|177385.8|177508.4|177383.4|4
1721261880000|2024-07-18 00:18:00|177510.2|177385.2|177503.9|177378.9|177510.2|177385.2|177503.9|177378.9|9
1721261890000|2024-07-18 00:18:10|177504.5|177379.5|177503.4|177378.4|177504.5|177379.5|177503.4|177378.4|4
1721261900000|2024-07-18 00:18:20|177502.9|177377.9|177503.4|177378.4|177503.4|177378.4|177502.9|177377.9|2
1721261910000|2024-07-18 00:18:30|177503.6|177378.6|177502.2|177377.2|177503.6|177378.6|177502.2|177377.2|2
1721261920000|2024-07-18 00:18:40|177500.8|177375.8|177497.5|177372.5|177500.8|177375.8|177497.5|177372.5|2
1721261940000|2024-07-18 00:19:00|177502.1|177377.1|177502.8|177377.8|177502.8|177377.8|177502.1|177377.1|2
1721261950000|2024-07-18 00:19:10|177502.7|177377.7|177502.7|177377.7|177502.7|177377.7|177502.7|177377.7|1
1721261960000|2024-07-18 00:19:20|177505.1|177380.1|177505.1|177380.1|177505.1|177380.1|177505.1|177380.1|1
1721261970000|2024-07-18 00:19:30|177504.7|177379.7|177505.2|177380.2|177505.2|177380.2|177504.7|177379.7|2
1721261990000|2024-07-18 00:19:50|177502.9|177377.9|177502.9|177377.9|177502.9|177377.9|177502.9|177377.9|1
1721262000000|2024-07-18 00:20:00|177503.3|177378.3|177503.3|177378.3|177503.3|177378.3|177503.3|177378.3|1
1721262020000|2024-07-18 00:20:20|177501.9|177376.9|177509.3|177384.3|177509.3|177384.3|177501.9|177376.9|3
1721262030000|2024-07-18 00:20:30|177510.7|177385.7|177510.7|177385.7|177510.7|177385.7|177510.7|177385.7|1
1721262040000|2024-07-18 00:20:40|177510.2|177385.2|177510.5|177385.5|177510.5|177385.5|177510.2|177385.2|2
1721262050000|2024-07-18 00:20:50|177510.4|177385.4|177510.4|177385.4|177510.4|177385.4|177510.4|177385.4|1
1721262060000|2024-07-18 00:21:00|177510|177385|177510.8|177385.8|177510.8|177385.8|177510|177385|3
1721262070000|2024-07-18 00:21:10|177510.7|177385.7|177511|177386|177511|177386|177510.7|177385.7|2
1721262080000|2024-07-18 00:21:20|177511.1|177386.1|177511.1|177386.1|177511.1|177386.1|177511.1|177386.1|1
1721262090000|2024-07-18 00:21:30|177510.9|177385.9|177511.3|177386.3|177511.3|177386.3|177510.9|177385.9|3
1721262100000|2024-07-18 00:21:40|177510.5|177385.5|177511.3|177386.3|177511.3|177386.3|177510.5|177385.5|2
1721262120000|2024-07-18 00:22:00|177510.9|177385.9|177511.6|177386.6|177511.6|177386.6|177510.9|177385.9|2
1721262130000|2024-07-18 00:22:10|177508.2|177383.2|177539.6|177414.6|177539.6|177414.6|177508.2|177383.2|10
1721262140000|2024-07-18 00:22:20|177538.2|177413.2|177538.1|177413.1|177539.7|177414.7|177538.1|177413.1|8
1721262150000|2024-07-18 00:22:30|177537.5|177412.5|177523.4|177398.4|177537.5|177412.5|177520.2|177395.2|4
1721262160000|2024-07-18 00:22:40|177524.7|177399.7|177519.3|177394.3|177524.7|177399.7|177519|177394|6
1721262180000|2024-07-18 00:23:00|177520.2|177395.2|177518.5|177393.5|177520.2|177395.2|177517.9|177392.9|10
1721262190000|2024-07-18 00:23:10|177517.2|177392.2|177516.4|177391.4|177521.6|177396.6|177516.4|177391.4|19
1721262200000|2024-07-18 00:23:20|177515.8|177390.8|177515.1|177390.1|177515.8|177390.8|177515|177390|5
1721262210000|2024-07-18 00:23:30|177516|177391|177516.3|177391.3|177516.4|177391.4|177515.3|177390.3|12
1721262220000|2024-07-18 00:23:40|177517.3|177392.3|177517.2|177392.2|177517.3|177392.3|177516.4|177391.4|3
1721262230000|2024-07-18 00:23:50|177516.3|177391.3|177516.2|177391.2|177517.1|177392.1|177516.2|177391.2|8
1721262240000|2024-07-18 00:24:00|177517.1|177392.1|177518.9|177393.9|177522.2|177397.2|177514.8|177389.8|20
1721262250000|2024-07-18 00:24:10|177518.7|177393.7|177515.6|177390.6|177521|177396|177515.2|177390.2|14
1721262260000|2024-07-18 00:24:20|177515|177390|177513.4|177388.4|177517.6|177392.6|177513.1|177388.1|32
1721262270000|2024-07-18 00:24:30|177514.5|177389.5|177515.3|177390.3|177516|177391|177513|177388|16
1721262280000|2024-07-18 00:24:40|177515.5|177390.5|177515.5|177390.5|177515.5|177390.5|177515.5|177390.5|1
1721262290000|2024-07-18 00:24:50|177516.2|177391.2|177517.1|177392.1|177517.1|177392.1|177515.4|177390.4|6
1721262300000|2024-07-18 00:25:00|177517.7|177392.7|177521.5|177396.5|177524.3|177399.3|177517.7|177392.7|12
1721262310000|2024-07-18 00:25:10|177521.4|177396.4|177541.3|177416.3|177545.5|177420.5|177521.4|177396.4|9
1721262320000|2024-07-18 00:25:20|177540.6|177415.6|177540.9|177415.9|177546|177421|177539.3|177414.3|16
1721262330000|2024-07-18 00:25:30|177539.5|177414.5|177528.4|177403.4|177539.5|177414.5|177527.1|177402.1|4
1721262340000|2024-07-18 00:25:40|177532.2|177407.2|177539.1|177414.1|177539.5|177414.5|177529.1|177404.1|22
1721262350000|2024-07-18 00:25:50|177538.9|177413.9|177538.9|177413.9|177538.9|177413.9|177538.9|177413.9|1
1721262360000|2024-07-18 00:26:00|177535.8|177410.8|177531.5|177406.5|177537.6|177412.6|177528.6|177403.6|32
1721262370000|2024-07-18 00:26:10|177531|177406|177536.6|177411.6|177536.9|177411.9|177527.9|177402.9|30
1721262380000|2024-07-18 00:26:20|177536.9|177411.9|177534.3|177409.3|177539.1|177414.1|177531.2|177406.2|19
1721262390000|2024-07-18 00:26:30|177535.1|177410.1|177536.5|177411.5|177536.5|177411.5|177528.5|177403.5|12
1721262400000|2024-07-18 00:26:40|177536.6|177411.6|177530.4|177405.4|177536.6|177411.6|177529.5|177404.5|8
1721262420000|2024-07-18 00:27:00|177529.9|177404.9|177526.4|177401.4|177529.9|177404.9|177520.8|177395.8|10
1721262430000|2024-07-18 00:27:10|177525.9|177400.9|177532.2|177407.2|177534.6|177409.6|177523.2|177398.2|7
1721262440000|2024-07-18 00:27:20|177532.6|177407.6|177532.7|177407.7|177535.1|177410.1|177532.6|177407.6|3
1721262450000|2024-07-18 00:27:30|177532|177407|177537.3|177412.3|177542.2|177417.2|177524.9|177399.9|11
1721262460000|2024-07-18 00:27:40|177536|177411|177533|177408|177537.3|177412.3|177529.7|177404.7|10
1721262470000|2024-07-18 00:27:50|177534.8|177409.8|177534.8|177409.8|177534.8|177409.8|177534.8|177409.8|1
1721262480000|2024-07-18 00:28:00|177536.6|177411.6|177534|177409|177536.6|177411.6|177533.7|177408.7|4
1721262490000|2024-07-18 00:28:10|177532.9|177407.9|177534|177409|177534|177409|177532.9|177407.9|2
1721262500000|2024-07-18 00:28:20|177533.3|177408.3|177536.5|177411.5|177537.6|177412.6|177531.9|177406.9|11
1721262510000|2024-07-18 00:28:30|177536.7|177411.7|177535.5|177410.5|177536.7|177411.7|177534.1|177409.1|8
1721262520000|2024-07-18 00:28:40|177534.1|177409.1|177528.5|177403.5|177534.1|177409.1|177527.3|177402.3|5
1721262530000|2024-07-18 00:28:50|177528.9|177403.9|177528.9|177403.9|177528.9|177403.9|177528.9|177403.9|1
1721262540000|2024-07-18 00:29:00|177526.9|177401.9|177527.5|177402.5|177527.5|177402.5|177521|177396|7
1721262550000|2024-07-18 00:29:10|177526.5|177401.5|177526.4|177401.4|177526.5|177401.5|177526.4|177401.4|2
1721262560000|2024-07-18 00:29:20|177525.1|177400.1|177525.6|177400.6|177525.6|177400.6|177525.1|177400.1|2
1721262570000|2024-07-18 00:29:30|177521.1|177396.1|177523.1|177398.1|177523.1|177398.1|177521.1|177396.1|3
1721262580000|2024-07-18 00:29:40|177521.5|177396.5|177522.3|177397.3|177522.3|177397.3|177521.5|177396.5|2
1721262590000|2024-07-18 00:29:50|177518.3|177393.3|177522.6|177397.6|177522.6|177397.6|177518.3|177393.3|2
1721262600000|2024-07-18 00:30:00|177527.4|177402.4|177516.8|177391.8|177528.4|177403.4|177516.6|177391.6|10
1721262610000|2024-07-18 00:30:10|177516.7|177391.7|177517.8|177392.8|177518|177393|177515.8|177390.8|14
1721262620000|2024-07-18 00:30:20|177517.9|177392.9|177517.9|177392.9|177517.9|177392.9|177517.9|177392.9|1
1721262640000|2024-07-18 00:30:40|177516.6|177391.6|177515.8|177390.8|177516.6|177391.6|177515.8|177390.8|2
1721262650000|2024-07-18 00:30:50|177515.7|177390.7|177515.7|177390.7|177515.7|177390.7|177515.7|177390.7|1
1721262660000|2024-07-18 00:31:00|177517.3|177392.3|177517.3|177392.3|177517.3|177392.3|177517.3|177392.3|1
1721262670000|2024-07-18 00:31:10|177517.6|177392.6|177516.6|177391.6|177517.6|177392.6|177516.3|177391.3|4
1721262690000|2024-07-18 00:31:30|177514.9|177389.9|177516.1|177391.1|177516.1|177391.1|177514.9|177389.9|2
1721262700000|2024-07-18 00:31:40|177517.1|177392.1|177516.2|177391.2|177517.1|177392.1|177516.1|177391.1|3
1721262710000|2024-07-18 00:31:50|177517.1|177392.1|177516.2|177391.2|177517.5|177392.5|177516.2|177391.2|4
1721262720000|2024-07-18 00:32:00|177517.5|177392.5|177517.4|177392.4|177517.5|177392.5|177516.2|177391.2|3
1721262730000|2024-07-18 00:32:10|177515.2|177390.2|177515.6|177390.6|177515.6|177390.6|177508.2|177383.2|8
1721262750000|2024-07-18 00:32:30|177514.4|177389.4|177502.5|177377.5|177514.4|177389.4|177500.4|177375.4|6
1721262760000|2024-07-18 00:32:40|177503.1|177378.1|177505.9|177380.9|177505.9|177380.9|177503.1|177378.1|2
1721262770000|2024-07-18 00:32:50|177505.5|177380.5|177505.2|177380.2|177506.7|177381.7|177505.2|177380.2|3
1721262780000|2024-07-18 00:33:00|177504.3|177379.3|177504.2|177379.2|177507.4|177382.4|177502.9|177377.9|7
1721262800000|2024-07-18 00:33:20|177506.1|177381.1|177504.2|177379.2|177506.1|177381.1|177500.9|177375.9|5
1721262810000|2024-07-18 00:33:30|177504.4|177379.4|177506.5|177381.5|177507.4|177382.4|177504.4|177379.4|5
1721262820000|2024-07-18 00:33:40|177505.9|177380.9|177528.9|177403.9|177528.9|177403.9|177505.9|177380.9|4
1721262830000|2024-07-18 00:33:50|177527.5|177402.5|177530.3|177405.3|177530.3|177405.3|177527.5|177402.5|3
1721262840000|2024-07-18 00:34:00|177531.9|177406.9|177525.1|177400.1|177533.3|177408.3|177524|177399|21
1721262850000|2024-07-18 00:34:10|177526|177401|177527.4|177402.4|177530.8|177405.8|177526|177401|18
1721262860000|2024-07-18 00:34:20|177528.3|177403.3|177530.7|177405.7|177531.8|177406.8|177527.3|177402.3|27
1721262870000|2024-07-18 00:34:30|177529.6|177404.6|177519.5|177394.5|177530.9|177405.9|177515.4|177390.4|24
1721262880000|2024-07-18 00:34:40|177520.1|177395.1|177520.1|177395.1|177520.1|177395.1|177520.1|177395.1|1
1721262890000|2024-07-18 00:34:50|177518.6|177393.6|177514.6|177389.6|177518.6|177393.6|177514.6|177389.6|4
1721262910000|2024-07-18 00:35:10|177514.7|177389.7|177514.7|177389.7|177514.7|177389.7|177514.7|177389.7|1
1721262920000|2024-07-18 00:35:20|177514.6|177389.6|177514.6|177389.6|177515.9|177390.9|177514.6|177389.6|3
1721262930000|2024-07-18 00:35:30|177516.8|177391.8|177527.3|177402.3|177528.8|177403.8|177516.8|177391.8|25
1721262940000|2024-07-18 00:35:40|177523.5|177398.5|177520.2|177395.2|177523.5|177398.5|177519.4|177394.4|8
1721262950000|2024-07-18 00:35:50|177520.3|177395.3|177516.3|177391.3|177520.3|177395.3|177516.3|177391.3|6
1721262960000|2024-07-18 00:36:00|177517.2|177392.2|177517.2|177392.2|177517.2|177392.2|177517.2|177392.2|1
1721262970000|2024-07-18 00:36:10|177519.3|177394.3|177519.3|177394.3|177521.2|177396.2|177519.3|177394.3|3
1721262980000|2024-07-18 00:36:20|177520.2|177395.2|177519.3|177394.3|177520.2|177395.2|177518|177393|12
1721262990000|2024-07-18 00:36:30|177519.5|177394.5|177518.7|177393.7|177520.1|177395.1|177518.7|177393.7|8
1721263000000|2024-07-18 00:36:40|177518.3|177393.3|177528.7|177403.7|177531|177406|177518.3|177393.3|7
1721263010000|2024-07-18 00:36:50|177529.5|177404.5|177532.3|177407.3|177532.3|177407.3|177529.5|177404.5|4
1721263020000|2024-07-18 00:37:00|177533.5|177408.5|177541.4|177416.4|177542.8|177417.8|177533.5|177408.5|8
1721263030000|2024-07-18 00:37:10|177542.2|177417.2|177543|177418|177545.7|177420.7|177535.1|177410.1|28
1721263040000|2024-07-18 00:37:20|177537.2|177412.2|177541.3|177416.3|177542.8|177417.8|177537.2|177412.2|19
1721263050000|2024-07-18 00:37:30|177539.1|177414.1|177540.9|177415.9|177540.9|177415.9|177537.3|177412.3|8
1721263060000|2024-07-18 00:37:40|177540.2|177415.2|177542.3|177417.3|177548.7|177423.7|177539.8|177414.8|13
1721263070000|2024-07-18 00:37:50|177543.9|177418.9|177540.3|177415.3|177545|177420|177538.5|177413.5|17
1721263080000|2024-07-18 00:38:00|177541.6|177416.6|177539|177414|177542.9|177417.9|177539|177414|22
1721263090000|2024-07-18 00:38:10|177541.2|177416.2|177537.9|177412.9|177543.1|177418.1|177536|177411|18
1721263100000|2024-07-18 00:38:20|177539.3|177414.3|177545|177420|177545|177420|177536.6|177411.6|26
1721263110000|2024-07-18 00:38:30|177544.5|177419.5|177541.8|177416.8|177545.7|177420.7|177541.8|177416.8|4
1721263120000|2024-07-18 00:38:40|177539.8|177414.8|177542.1|177417.1|177542.1|177417.1|177539.8|177414.8|3
1721263130000|2024-07-18 00:38:50|177542|177417|177545.3|177420.3|177545.3|177420.3|177542|177417|5
1721263140000|2024-07-18 00:39:00|177543.7|177418.7|177531.5|177406.5|177545.3|177420.3|177531.5|177406.5|9
1721263150000|2024-07-18 00:39:10|177530.5|177405.5|177528.3|177403.3|177530.7|177405.7|177528.3|177403.3|5
1721263160000|2024-07-18 00:39:20|177528.6|177403.6|177529.9|177404.9|177529.9|177404.9|177528.6|177403.6|6
1721263170000|2024-07-18 00:39:30|177529.5|177404.5|177531|177406|177531.5|177406.5|177529.5|177404.5|16
1721263180000|2024-07-18 00:39:40|177529.9|177404.9|177532.3|177407.3|177532.3|177407.3|177528.7|177403.7|5
1721263190000|2024-07-18 00:39:50|177533.1|177408.1|177533|177408|177534.6|177409.6|177533|177408|3
1721263200000|2024-07-18 00:40:00|177532.3|177407.3|177531.5|177406.5|177532.3|177407.3|177531.5|177406.5|3
1721263210000|2024-07-18 00:40:10|177532.4|177407.4|177532.4|177407.4|177532.4|177407.4|177532.4|177407.4|1
1721263230000|2024-07-18 00:40:30|177532.7|177407.7|177536.3|177411.3|177536.3|177411.3|177532.7|177407.7|3
1721263240000|2024-07-18 00:40:40|177535.5|177410.5|177534|177409|177536.3|177411.3|177534|177409|3
1721263250000|2024-07-18 00:40:50|177533.4|177408.4|177533.4|177408.4|177533.4|177408.4|177533.4|177408.4|1
1721263280000|2024-07-18 00:41:20|177533|177408|177533.5|177408.5|177533.5|177408.5|177533|177408|2
1721263300000|2024-07-18 00:41:40|177532.5|177407.5|177495.1|177370.1|177532.5|177407.5|177490.5|177365.5|10
1721263310000|2024-07-18 00:41:50|177496|177371|177487.8|177362.8|177496|177371|177486.3|177361.3|17
1721263320000|2024-07-18 00:42:00|177488.4|177363.4|177489|177364|177489|177364|177487.8|177362.8|6
1721263330000|2024-07-18 00:42:10|177488.8|177363.8|177488.8|177363.8|177488.8|177363.8|177488.8|177363.8|1
1721263340000|2024-07-18 00:42:20|177488.4|177363.4|177486.8|177361.8|177488.5|177363.5|177486.8|177361.8|4
1721263360000|2024-07-18 00:42:40|177487.4|177362.4|177487.4|177362.4|177487.4|177362.4|177487.4|177362.4|1
1721263370000|2024-07-18 00:42:50|177487.7|177362.7|177488.5|177363.5|177488.9|177363.9|177487.7|177362.7|3
1721263390000|2024-07-18 00:43:10|177488.8|177363.8|177484.2|177359.2|177488.8|177363.8|177484.2|177359.2|5
1721263400000|2024-07-18 00:43:20|177483.6|177358.6|177483.6|177358.6|177483.6|177358.6|177483.6|177358.6|1
1721263410000|2024-07-18 00:43:30|177482.4|177357.4|177483.4|177358.4|177483.4|177358.4|177482.4|177357.4|2
1721263420000|2024-07-18 00:43:40|177485.7|177360.7|177453.8|177328.8|177485.7|177360.7|177453.8|177328.8|12
1721263430000|2024-07-18 00:43:50|177455.1|177330.1|177439.6|177314.6|177455.7|177330.7|177437.5|177312.5|19
1721263440000|2024-07-18 00:44:00|177440|177315|177443.1|177318.1|177445.5|177320.5|177440|177315|11
1721263450000|2024-07-18 00:44:10|177442.1|177317.1|177443.4|177318.4|177443.4|177318.4|177442.1|177317.1|3
1721263460000|2024-07-18 00:44:20|177441.8|177316.8|177441.8|177316.8|177441.8|177316.8|177441.8|177316.8|1
1721263470000|2024-07-18 00:44:30|177440.2|177315.2|177440.2|177315.2|177440.2|177315.2|177440.2|177315.2|1
1721263480000|2024-07-18 00:44:40|177438.4|177313.4|177438.4|177313.4|177438.4|177313.4|177438.4|177313.4|1
1721263490000|2024-07-18 00:44:50|177438.5|177313.5|177442|177317|177442|177317|177438.5|177313.5|2
1721263500000|2024-07-18 00:45:00|177441.2|177316.2|177436.9|177311.9|177441.2|177316.2|177436.9|177311.9|9
1721263510000|2024-07-18 00:45:10|177436.1|177311.1|177436.3|177311.3|177436.3|177311.3|177430.7|177305.7|9
1721263520000|2024-07-18 00:45:20|177437.3|177312.3|177446.1|177321.1|177446.1|177321.1|177437.3|177312.3|2
1721263530000|2024-07-18 00:45:30|177446.4|177321.4|177472.1|177347.1|177472.1|177347.1|177446.4|177321.4|17
1721263540000|2024-07-18 00:45:40|177472.2|177347.2|177460.8|177335.8|177472.5|177347.5|177457|177332|19
1721263550000|2024-07-18 00:45:50|177460.3|177335.3|177460.8|177335.8|177460.8|177335.8|177459.8|177334.8|3
1721263560000|2024-07-18 00:46:00|177460.1|177335.1|177460.1|177335.1|177460.1|177335.1|177460.1|177335.1|1
1721263570000|2024-07-18 00:46:10|177460|177335|177458.1|177333.1|177460|177335|177458.1|177333.1|2
1721263580000|2024-07-18 00:46:20|177453.8|177328.8|177460.6|177335.6|177460.6|177335.6|177453.8|177328.8|2
1721263590000|2024-07-18 00:46:30|177459.7|177334.7|177457.3|177332.3|177459.7|177334.7|177457.3|177332.3|2
1721263600000|2024-07-18 00:46:40|177460.2|177335.2|177445.4|177320.4|177460.2|177335.2|177445.2|177320.2|4
1721263610000|2024-07-18 00:46:50|177446.2|177321.2|177446.2|177321.2|177446.2|177321.2|177446.2|177321.2|1
1721263620000|2024-07-18 00:47:00|177444.9|177319.9|177456|177331|177456|177331|177444.9|177319.9|7
1721263630000|2024-07-18 00:47:10|177455.9|177330.9|177454.3|177329.3|177455.9|177330.9|177454.1|177329.1|6
1721263640000|2024-07-18 00:47:20|177455.7|177330.7|177453.2|177328.2|177455.7|177330.7|177452.2|177327.2|12
1721263650000|2024-07-18 00:47:30|177453|177328|177452.9|177327.9|177453|177328|177452|177327|5
1721263660000|2024-07-18 00:47:40|177452.2|177327.2|177453.9|177328.9|177453.9|177328.9|177451.6|177326.6|28
1721263670000|2024-07-18 00:47:50|177452.6|177327.6|177453.4|177328.4|177453.4|177328.4|177450.5|177325.5|26
1721263680000|2024-07-18 00:48:00|177452.5|177327.5|177451.7|177326.7|177460.5|177335.5|177450.4|177325.4|11
1721263710000|2024-07-18 00:48:30|177451.1|177326.1|177451.1|177326.1|177451.1|177326.1|177451.1|177326.1|1
1721263720000|2024-07-18 00:48:40|177446.9|177321.9|177446.9|177321.9|177446.9|177321.9|177446.9|177321.9|1
1721263730000|2024-07-18 00:48:50|177451.1|177326.1|177451.1|177326.1|177451.1|177326.1|177451.1|177326.1|1
1721263740000|2024-07-18 00:49:00|177448|177323|177450.2|177325.2|177450.8|177325.8|177448|177323|7
1721263750000|2024-07-18 00:49:10|177449.8|177324.8|177456.3|177331.3|177457.9|177332.9|177449.8|177324.8|5
1721263760000|2024-07-18 00:49:20|177456.4|177331.4|177457.5|177332.5|177457.6|177332.6|177455.8|177330.8|8
1721263770000|2024-07-18 00:49:30|177456.1|177331.1|177457.5|177332.5|177457.5|177332.5|177456.1|177331.1|4
1721263780000|2024-07-18 00:49:40|177457.6|177332.6|177457.1|177332.1|177457.6|177332.6|177455.5|177330.5|5
1721263790000|2024-07-18 00:49:50|177458.1|177333.1|177458.3|177333.3|177458.3|177333.3|177458.1|177333.1|2
1721263800000|2024-07-18 00:50:00|177458.1|177333.1|177458.1|177333.1|177458.1|177333.1|177458.1|177333.1|1
1721263810000|2024-07-18 00:50:10|177456.5|177331.5|177458|177333|177458|177333|177456.5|177331.5|2
1721263820000|2024-07-18 00:50:20|177456.1|177331.1|177457.5|177332.5|177459.8|177334.8|177456.1|177331.1|6
1721263830000|2024-07-18 00:50:30|177457.9|177332.9|177455.1|177330.1|177462.1|177337.1|177453.5|177328.5|10
1721263840000|2024-07-18 00:50:40|177455|177330|177455|177330|177455|177330|177455|177330|1
1721263850000|2024-07-18 00:50:50|177453.6|177328.6|177452|177327|177454.8|177329.8|177451.3|177326.3|23
1721263860000|2024-07-18 00:51:00|177452.6|177327.6|177454.1|177329.1|177457|177332|177451.3|177326.3|7
1721263870000|2024-07-18 00:51:10|177454.3|177329.3|177453.1|177328.1|177458.8|177333.8|177452.2|177327.2|21
1721263890000|2024-07-18 00:51:30|177453|177328|177450.6|177325.6|177453|177328|177447.6|177322.6|8
1721263900000|2024-07-18 00:51:40|177452|177327|177461.1|177336.1|177461.8|177336.8|177450.6|177325.6|10
1721263910000|2024-07-18 00:51:50|177461.3|177336.3|177462.1|177337.1|177462.1|177337.1|177461.3|177336.3|3
1721263920000|2024-07-18 00:52:00|177462.4|177337.4|177465.2|177340.2|177465.2|177340.2|177462.4|177337.4|4
1721263930000|2024-07-18 00:52:10|177465.8|177340.8|177464|177339|177466.6|177341.6|177463.3|177338.3|15
1721263940000|2024-07-18 00:52:20|177466.6|177341.6|177476.6|177351.6|177478.8|177353.8|177464|177339|14
1721263960000|2024-07-18 00:52:40|177475.7|177350.7|177474.6|177349.6|177475.7|177350.7|177474.6|177349.6|2
1721263980000|2024-07-18 00:53:00|177476|177351|177474.8|177349.8|177476.8|177351.8|177474.8|177349.8|5
1721264000000|2024-07-18 00:53:20|177474.9|177349.9|177474.9|177349.9|177474.9|177349.9|177474.9|177349.9|1
1721264010000|2024-07-18 00:53:30|177474.3|177349.3|177472.4|177347.4|177474.3|177349.3|177472.4|177347.4|2
1721264030000|2024-07-18 00:53:50|177474.7|177349.7|177474.7|177349.7|177474.7|177349.7|177474.7|177349.7|1
1721264040000|2024-07-18 00:54:00|177473.5|177348.5|177472|177347|177473.5|177348.5|177472|177347|2
1721264050000|2024-07-18 00:54:10|177477.5|177352.5|177474.7|177349.7|177477.5|177352.5|177474.7|177349.7|2
1721264060000|2024-07-18 00:54:20|177473.7|177348.7|177473.7|177348.7|177473.7|177348.7|177473.7|177348.7|1
1721264080000|2024-07-18 00:54:40|177470.1|177345.1|177470.1|177345.1|177470.1|177345.1|177470.1|177345.1|1
1721264090000|2024-07-18 00:54:50|177471|177346|177480.8|177355.8|177480.8|177355.8|177471|177346|5
1721264100000|2024-07-18 00:55:00|177479.3|177354.3|177479|177354|177483.6|177358.6|177477.2|177352.2|9
1721264120000|2024-07-18 00:55:20|177478.4|177353.4|177478.7|177353.7|177478.7|177353.7|177476.2|177351.2|6
1721264130000|2024-07-18 00:55:30|177480.4|177355.4|177484.1|177359.1|177495.5|177370.5|177480.4|177355.4|12
1721264140000|2024-07-18 00:55:40|177484.8|177359.8|177484.8|177359.8|177484.8|177359.8|177484.8|177359.8|1
1721264150000|2024-07-18 00:55:50|177486.8|177361.8|177484.9|177359.9|177486.8|177361.8|177484.6|177359.6|6
1721264160000|2024-07-18 00:56:00|177484|177359|177484|177359|177484|177359|177484|177359|1
1721264180000|2024-07-18 00:56:20|177478.9|177353.9|177474.8|177349.8|177478.9|177353.9|177474.8|177349.8|2
1721264190000|2024-07-18 00:56:30|177482.5|177357.5|177482.7|177357.7|177482.7|177357.7|177482.5|177357.5|2
1721264200000|2024-07-18 00:56:40|177482.8|177357.8|177483.2|177358.2|177490.5|177365.5|177482.8|177357.8|11
1721264220000|2024-07-18 00:57:00|177482.9|177357.9|177481.4|177356.4|177482.9|177357.9|177481.1|177356.1|6
1721264230000|2024-07-18 00:57:10|177482|177357|177482.8|177357.8|177484.8|177359.8|177481.1|177356.1|7
1721264250000|2024-07-18 00:57:30|177482.2|177357.2|177455.1|177330.1|177482.2|177357.2|177451.4|177326.4|12
1721264260000|2024-07-18 00:57:40|177455.2|177330.2|177458.3|177333.3|177458.3|177333.3|177455.2|177330.2|3
1721264280000|2024-07-18 00:58:00|177457.7|177332.7|177457.5|177332.5|177458.2|177333.2|177457.5|177332.5|3
1721264290000|2024-07-18 00:58:10|177456.3|177331.3|177455.7|177330.7|177456.5|177331.5|177455.7|177330.7|4
1721264300000|2024-07-18 00:58:20|177454.8|177329.8|177455.7|177330.7|177455.7|177330.7|177454.8|177329.8|2
1721264310000|2024-07-18 00:58:30|177456.2|177331.2|177458.3|177333.3|177458.3|177333.3|177454.4|177329.4|6
1721264320000|2024-07-18 00:58:40|177458.2|177333.2|177458.2|177333.2|177458.2|177333.2|177458.2|177333.2|1
1721264340000|2024-07-18 00:59:00|177459|177334|177459.4|177334.4|177459.4|177334.4|177454.7|177329.7|6
1721264350000|2024-07-18 00:59:10|177456.5|177331.5|177456.5|177331.5|177456.5|177331.5|177456.5|177331.5|1
1721264370000|2024-07-18 00:59:30|177455.2|177330.2|177455.2|177330.2|177455.2|177330.2|177455.2|177330.2|1
1721264380000|2024-07-18 00:59:40|177454.6|177329.6|177454.6|177329.6|177454.6|177329.6|177454.6|177329.6|1
1721264390000|2024-07-18 00:59:50|177455.4|177330.4|177452.1|177327.1|177455.4|177330.4|177446|177321|9
1721264400000|2024-07-18 01:00:00|177450.5|177325.5|177452.6|177327.6|177452.6|177327.6|177450.5|177325.5|6
1721264410000|2024-07-18 01:00:10|177453.9|177328.9|177454|177329|177454|177329|177452.7|177327.7|3
1721264420000|2024-07-18 01:00:20|177455.1|177330.1|177456.6|177331.6|177456.6|177331.6|177454.6|177329.6|9
1721264430000|2024-07-18 01:00:30|177457.3|177332.3|177457.3|177332.3|177457.3|177332.3|177455.9|177330.9|5
1721264440000|2024-07-18 01:00:40|177455.9|177330.9|177472.7|177347.7|177472.7|177347.7|177455.9|177330.9|7
1721264450000|2024-07-18 01:00:50|177473|177348|177484.5|177359.5|177484.5|177359.5|177473|177348|11
1721264460000|2024-07-18 01:01:00|177482.8|177357.8|177480.9|177355.9|177482.8|177357.8|177480.9|177355.9|2
1721264480000|2024-07-18 01:01:20|177480.8|177355.8|177478.7|177353.7|177480.8|177355.8|177478.7|177353.7|3
1721264490000|2024-07-18 01:01:30|177475.8|177350.8|177481.3|177356.3|177481.3|177356.3|177475.8|177350.8|3
1721264500000|2024-07-18 01:01:40|177480.9|177355.9|177479.4|177354.4|177480.9|177355.9|177479.4|177354.4|3
1721264510000|2024-07-18 01:01:50|177482.2|177357.2|177482.2|177357.2|177482.2|177357.2|177482.2|177357.2|1
1721264530000|2024-07-18 01:02:10|177482|177357|177492|177367|177492|177367|177481.5|177356.5|7
1721264540000|2024-07-18 01:02:20|177493.5|177368.5|177488.6|177363.6|177493.5|177368.5|177486|177361|10
1721264550000|2024-07-18 01:02:30|177487.7|177362.7|177491.5|177366.5|177493.7|177368.7|177476.1|177351.1|18
1721264560000|2024-07-18 01:02:40|177490.7|177365.7|177487.3|177362.3|177491.8|177366.8|177487.2|177362.2|16
1721264570000|2024-07-18 01:02:50|177487.4|177362.4|177488.1|177363.1|177489.8|177364.8|177487.4|177362.4|6
1721264580000|2024-07-18 01:03:00|177487|177362|177487.8|177362.8|177487.8|177362.8|177485.8|177360.8|5
1721264600000|2024-07-18 01:03:20|177486.4|177361.4|177473.8|177348.8|177488.9|177363.9|177473.8|177348.8|4
1721264610000|2024-07-18 01:03:30|177475.2|177350.2|177475.8|177350.8|177478.1|177353.1|177475.2|177350.2|4
1721264620000|2024-07-18 01:03:40|177476.1|177351.1|177480.3|177355.3|177481.4|177356.4|177476.1|177351.1|12
1721264630000|2024-07-18 01:03:50|177489|177364|177483.8|177358.8|177490.7|177365.7|177483.8|177358.8|13
1721264640000|2024-07-18 01:04:00|177484.4|177359.4|177486.9|177361.9|177493.1|177368.1|177482.9|177357.9|9
1721264650000|2024-07-18 01:04:10|177490.9|177365.9|177482.2|177357.2|177492.3|177367.3|177482.2|177357.2|13
1721264660000|2024-07-18 01:04:20|177483.4|177358.4|177482.3|177357.3|177483.4|177358.4|177482.3|177357.3|2
1721264670000|2024-07-18 01:04:30|177481.6|177356.6|177481.9|177356.9|177481.9|177356.9|177480.1|177355.1|6
1721264690000|2024-07-18 01:04:50|177480.7|177355.7|177429.1|177304.1|177481.4|177356.4|177429.1|177304.1|5
1721264700000|2024-07-18 01:05:00|177428|177303|177367.8|177242.8|177428|177303|177367.8|177242.8|29
1721264710000|2024-07-18 01:05:10|177366.6|177241.6|177370.6|177245.6|177375.7|177250.7|177363.8|177238.8|18
1721264720000|2024-07-18 01:05:20|177372.2|177247.2|177373.8|177248.8|177375.7|177250.7|177369.5|177244.5|14
1721264730000|2024-07-18 01:05:30|177371.6|177246.6|177383.7|177258.7|177387.1|177262.1|177369.2|177244.2|21
1721264740000|2024-07-18 01:05:40|177382.7|177257.7|177385.4|177260.4|177387|177262|177379.2|177254.2|28
1721264750000|2024-07-18 01:05:50|177383.2|177258.2|177381.8|177256.8|177386.2|177261.2|177377.9|177252.9|22
1721264760000|2024-07-18 01:06:00|177384.2|177259.2|177381.4|177256.4|177384.2|177259.2|177378.5|177253.5|11
1721264770000|2024-07-18 01:06:10|177381.7|177256.7|177380.5|177255.5|177382.8|177257.8|177380.5|177255.5|9
1721264780000|2024-07-18 01:06:20|177381.2|177256.2|177383.5|177258.5|177389.4|177264.4|177381.2|177256.2|9
1721264790000|2024-07-18 01:06:30|177385.4|177260.4|177380.2|177255.2|177386.5|177261.5|177380.2|177255.2|8
1721264800000|2024-07-18 01:06:40|177380.3|177255.3|177369.2|177244.2|177380.3|177255.3|177364.8|177239.8|16
1721264810000|2024-07-18 01:06:50|177366.7|177241.7|177367.1|177242.1|177370.8|177245.8|177366.7|177241.7|17
1721264820000|2024-07-18 01:07:00|177366.5|177241.5|177365.6|177240.6|177367.9|177242.9|177364.8|177239.8|12
1721264830000|2024-07-18 01:07:10|177366.6|177241.6|177366.2|177241.2|177367.9|177242.9|177362.4|177237.4|16
1721264840000|2024-07-18 01:07:20|177366.3|177241.3|177365.7|177240.7|177366.3|177241.3|177365.7|177240.7|2
1721264850000|2024-07-18 01:07:30|177366.4|177241.4|177367.5|177242.5|177368.2|177243.2|177366.4|177241.4|9
1721264860000|2024-07-18 01:07:40|177368.2|177243.2|177411.7|177286.7|177411.7|177286.7|177364.7|177239.7|17
1721264870000|2024-07-18 01:07:50|177411.8|177286.8|177403.5|177278.5|177411.8|177286.8|177390.7|177265.7|21
1721264880000|2024-07-18 01:08:00|177402.3|177277.3|177404.7|177279.7|177409.6|177284.6|177396.5|177271.5|27
1721264890000|2024-07-18 01:08:10|177405.7|177280.7|177397.7|177272.7|177406.3|177281.3|177397.6|177272.6|26
1721264900000|2024-07-18 01:08:20|177400.2|177275.2|177401.9|177276.9|177401.9|177276.9|177393|177268|27
1721264910000|2024-07-18 01:08:30|177400.3|177275.3|177399.2|177274.2|177400.9|177275.9|177397.9|177272.9|15
1721264920000|2024-07-18 01:08:40|177397.1|177272.1|177389.1|177264.1|177399.6|177274.6|177387.7|177262.7|17
1721264930000|2024-07-18 01:08:50|177390.4|177265.4|177377.3|177252.3|177390.4|177265.4|177374.6|177249.6|24
1721264940000|2024-07-18 01:09:00|177377.7|177252.7|177405.9|177280.9|177405.9|177280.9|177375.8|177250.8|11
1721264950000|2024-07-18 01:09:10|177423.5|177298.5|177408.3|177283.3|177423.5|177298.5|177408.3|177283.3|19
1721264960000|2024-07-18 01:09:20|177407.5|177282.5|177400.9|177275.9|177407.5|177282.5|177398.9|177273.9|14
1721264970000|2024-07-18 01:09:30|177401.4|177276.4|177404.4|177279.4|177404.4|177279.4|177401.2|177276.2|7
1721264980000|2024-07-18 01:09:40|177405.4|177280.4|177407.8|177282.8|177410.9|177285.9|177405.4|177280.4|8
1721264990000|2024-07-18 01:09:50|177408.6|177283.6|177412.7|177287.7|177414.8|177289.8|177407.8|177282.8|17
1721265000000|2024-07-18 01:10:00|177415.3|177290.3|177398|177273|177415.3|177290.3|177397.3|177272.3|11
1721265010000|2024-07-18 01:10:10|177397.8|177272.8|177397.8|177272.8|177397.8|177272.8|177397.8|177272.8|1
1721265020000|2024-07-18 01:10:20|177398.1|177273.1|177397.8|177272.8|177398.1|177273.1|177397.8|177272.8|2
1721265030000|2024-07-18 01:10:30|177397.4|177272.4|177396.9|177271.9|177397.6|177272.6|177396.9|177271.9|3
1721265050000|2024-07-18 01:10:50|177396.5|177271.5|177396|177271|177398.6|177273.6|177395.3|177270.3|11
1721265060000|2024-07-18 01:11:00|177396.2|177271.2|177395.2|177270.2|177396.2|177271.2|177394.8|177269.8|9
1721265070000|2024-07-18 01:11:10|177395.1|177270.1|177395.1|177270.1|177395.1|177270.1|177395.1|177270.1|1
1721265080000|2024-07-18 01:11:20|177394.6|177269.6|177394|177269|177397|177272|177394|177269|6
1721265090000|2024-07-18 01:11:30|177394.7|177269.7|177394.7|177269.7|177394.7|177269.7|177394.7|177269.7|1
1721265100000|2024-07-18 01:11:40|177394.4|177269.4|177393|177268|177394.4|177269.4|177392|177267|8
1721265110000|2024-07-18 01:11:50|177394.1|177269.1|177394.1|177269.1|177394.4|177269.4|177394.1|177269.1|3
1721265140000|2024-07-18 01:12:20|177392.9|177267.9|177391.1|177266.1|177392.9|177267.9|177388.1|177263.1|3
1721265150000|2024-07-18 01:12:30|177392.7|177267.7|177395.2|177270.2|177395.2|177270.2|177392.7|177267.7|2
1721265160000|2024-07-18 01:12:40|177395.5|177270.5|177395.5|177270.5|177395.5|177270.5|177395.5|177270.5|1
1721265170000|2024-07-18 01:12:50|177395.6|177270.6|177395.3|177270.3|177395.6|177270.6|177395.3|177270.3|2
1721265180000|2024-07-18 01:13:00|177394.1|177269.1|177375.4|177250.4|177394.1|177269.1|177372.6|177247.6|7
1721265190000|2024-07-18 01:13:10|177375.7|177250.7|177375|177250|177375.7|177250.7|177374.7|177249.7|4
1721265200000|2024-07-18 01:13:20|177374.6|177249.6|177360|177235|177374.6|177249.6|177359.3|177234.3|11
1721265210000|2024-07-18 01:13:30|177346.5|177221.5|177336|177211|177346.5|177221.5|177334.6|177209.6|22
1721265220000|2024-07-18 01:13:40|177337.4|177212.4|177338.4|177213.4|177339.2|177214.2|177336.3|177211.3|14
1721265230000|2024-07-18 01:13:50|177339.9|177214.9|177337.6|177212.6|177339.9|177214.9|177337.2|177212.2|14
1721265240000|2024-07-18 01:14:00|177336.6|177211.6|177331.4|177206.4|177340.1|177215.1|177331.4|177206.4|5
1721265250000|2024-07-18 01:14:10|177333|177208|177355.9|177230.9|177358.3|177233.3|177333|177208|8
1721265260000|2024-07-18 01:14:20|177355.4|177230.4|177342.1|177217.1|177355.4|177230.4|177341.9|177216.9|14
1721265270000|2024-07-18 01:14:30|177340.5|177215.5|177341.3|177216.3|177342|177217|177338.8|177213.8|6
1721265290000|2024-07-18 01:14:50|177340.7|177215.7|177343.3|177218.3|177343.9|177218.9|177340.7|177215.7|5
1721265300000|2024-07-18 01:15:00|177341.2|177216.2|177345|177220|177345|177220|177341.2|177216.2|3
1721265310000|2024-07-18 01:15:10|177344.5|177219.5|177344.5|177219.5|177344.5|177219.5|177344.5|177219.5|1
1721265320000|2024-07-18 01:15:20|177343.1|177218.1|177342.5|177217.5|177343.1|177218.1|177342.5|177217.5|2
1721265330000|2024-07-18 01:15:30|177343|177218|177343.2|177218.2|177343.2|177218.2|177343|177218|2
1721265340000|2024-07-18 01:15:40|177343.6|177218.6|177342.8|177217.8|177345.1|177220.1|177342.8|177217.8|5
1721265350000|2024-07-18 01:15:50|177343.3|177218.3|177341.8|177216.8|177343.4|177218.4|177341.8|177216.8|5
1721265360000|2024-07-18 01:16:00|177341|177216|177341|177216|177341|177216|177341|177216|1
1721265370000|2024-07-18 01:16:10|177341.8|177216.8|177340.4|177215.4|177341.8|177216.8|177340.4|177215.4|4
1721265380000|2024-07-18 01:16:20|177339|177214|177337.9|177212.9|177339|177214|177337.9|177212.9|2
1721265390000|2024-07-18 01:16:30|177339|177214|177346.3|177221.3|177382.6|177257.6|177338|177213|11
1721265400000|2024-07-18 01:16:40|177345.8|177220.8|177344.3|177219.3|177345.8|177220.8|177342.5|177217.5|9
1721265410000|2024-07-18 01:16:50|177343.2|177218.2|177349.1|177224.1|177354|177229|177328|177203|17
1721265420000|2024-07-18 01:17:00|177347.5|177222.5|177343.6|177218.6|177347.5|177222.5|177343.2|177218.2|10
1721265430000|2024-07-18 01:17:10|177344.7|177219.7|177345.9|177220.9|177352.7|177227.7|177344.7|177219.7|6
1721265440000|2024-07-18 01:17:20|177345.8|177220.8|177345.6|177220.6|177347.5|177222.5|177345.6|177220.6|5
1721265450000|2024-07-18 01:17:30|177346.4|177221.4|177344.4|177219.4|177346.4|177221.4|177342.6|177217.6|7
1721265460000|2024-07-18 01:17:40|177341.2|177216.2|177340|177215|177342.7|177217.7|177340|177215|6
1721265470000|2024-07-18 01:17:50|177338.6|177213.6|177340.9|177215.9|177343.3|177218.3|177338.6|177213.6|6
1721265490000|2024-07-18 01:18:10|177340.5|177215.5|177340.5|177215.5|177340.5|177215.5|177340.5|177215.5|1
1721265500000|2024-07-18 01:18:20|177338.4|177213.4|177338.5|177213.5|177339.3|177214.3|177338.4|177213.4|4
1721265510000|2024-07-18 01:18:30|177337.1|177212.1|177326.7|177201.7|177337.1|177212.1|177325.7|177200.7|16
1721265520000|2024-07-18 01:18:40|177327.7|177202.7|177275.7|177150.7|177327.7|177202.7|177275.7|177150.7|12
1721265530000|2024-07-18 01:18:50|177277.1|177152.1|177251.2|177126.2|177279|177154|177250.1|177125.1|16
1721265540000|2024-07-18 01:19:00|177252.2|177127.2|177261.8|177136.8|177261.8|177136.8|177252.2|177127.2|5
1721265550000|2024-07-18 01:19:10|177262.4|177137.4|177262.4|177137.4|177263.5|177138.5|177262|177137|10
1721265560000|2024-07-18 01:19:20|177262.7|177137.7|177261.3|177136.3|177264.3|177139.3|177259.7|177134.7|18
1721265570000|2024-07-18 01:19:30|177261.4|177136.4|177261.3|177136.3|177263.3|177138.3|177259.5|177134.5|20
1721265580000|2024-07-18 01:19:40|177259.8|177134.8|177249.7|177124.7|177259.8|177134.8|177248.9|177123.9|14
1721265590000|2024-07-18 01:19:50|177250.5|177125.5|177250.4|177125.4|177252.4|177127.4|177249.7|177124.7|14
1721265600000|2024-07-18 01:20:00|177250.2|177125.2|177247.9|177122.9|177251|177126|177247.9|177122.9|20
1721265610000|2024-07-18 01:20:10|177248.8|177123.8|177245|177120|177249.3|177124.3|177245|177120|16
1721265620000|2024-07-18 01:20:20|177248.3|177123.3|177246.9|177121.9|177251.3|177126.3|177246.9|177121.9|6
1721265630000|2024-07-18 01:20:30|177248.9|177123.9|177247.3|177122.3|177249.8|177124.8|177245.8|177120.8|20
1721265640000|2024-07-18 01:20:40|177247|177122|177249.3|177124.3|177251.4|177126.4|177246.2|177121.2|34
1721265650000|2024-07-18 01:20:50|177247.9|177122.9|177246.2|177121.2|177252.5|177127.5|177245.9|177120.9|33
1721265660000|2024-07-18 01:21:00|177247.2|177122.2|177248.3|177123.3|177250.5|177125.5|177246|177121|21
1721265670000|2024-07-18 01:21:10|177247.2|177122.2|177247.6|177122.6|177251.8|177126.8|177247.2|177122.2|20
1721265680000|2024-07-18 01:21:20|177247.7|177122.7|177247.8|177122.8|177250.2|177125.2|177247.7|177122.7|8
1721265690000|2024-07-18 01:21:30|177247.1|177122.1|177248.1|177123.1|177250.1|177125.1|177246.8|177121.8|18
1721265700000|2024-07-18 01:21:40|177247.9|177122.9|177248.3|177123.3|177251|177126|177246.3|177121.3|22
1721265710000|2024-07-18 01:21:50|177251|177126|177274.4|177149.4|177278.7|177153.7|177251|177126|9
1721265720000|2024-07-18 01:22:00|177274.2|177149.2|177277.1|177152.1|177278|177153|177273.5|177148.5|26
1721265730000|2024-07-18 01:22:10|177275.1|177150.1|177273.6|177148.6|177275.9|177150.9|177273.4|177148.4|14
1721265740000|2024-07-18 01:22:20|177273.3|177148.3|177274|177149|177275|177150|177273.1|177148.1|24
1721265750000|2024-07-18 01:22:30|177273.9|177148.9|177290.7|177165.7|177295.4|177170.4|177273.9|177148.9|18
1721265760000|2024-07-18 01:22:40|177292.7|177167.7|177285.5|177160.5|177292.7|177167.7|177284.1|177159.1|22
1721265770000|2024-07-18 01:22:50|177285.1|177160.1|177285.1|177160.1|177288|177163|177284.1|177159.1|11
1721265780000|2024-07-18 01:23:00|177287.4|177162.4|177288.1|177163.1|177288.1|177163.1|177285.6|177160.6|9
1721265790000|2024-07-18 01:23:10|177287.7|177162.7|177286.6|177161.6|177287.7|177162.7|177286.6|177161.6|3
1721265800000|2024-07-18 01:23:20|177286.7|177161.7|177286.7|177161.7|177286.7|177161.7|177286.7|177161.7|1
1721265810000|2024-07-18 01:23:30|177287.6|177162.6|177287.4|177162.4|177287.6|177162.6|177287.4|177162.4|2
1721265830000|2024-07-18 01:23:50|177288.5|177163.5|177288.8|177163.8|177288.9|177163.9|177286.9|177161.9|5
1721265840000|2024-07-18 01:24:00|177288|177163|177284.6|177159.6|177288|177163|177284.6|177159.6|3
1721265850000|2024-07-18 01:24:10|177284.8|177159.8|177286.6|177161.6|177287.7|177162.7|177284.8|177159.8|5
1721265860000|2024-07-18 01:24:20|177287.9|177162.9|177306.2|177181.2|177307.7|177182.7|177287.9|177162.9|17
1721265870000|2024-07-18 01:24:30|177308.6|177183.6|177314.6|177189.6|177314.6|177189.6|177308|177183|12
1721265880000|2024-07-18 01:24:40|177314.8|177189.8|177315.1|177190.1|177315.1|177190.1|177312.9|177187.9|3
1721265890000|2024-07-18 01:24:50|177314.7|177189.7|177314.7|177189.7|177314.7|177189.7|177314.7|177189.7|1
1721265900000|2024-07-18 01:25:00|177313.2|177188.2|177313.3|177188.3|177314.6|177189.6|177313.2|177188.2|3
1721265910000|2024-07-18 01:25:10|177314.6|177189.6|177313.4|177188.4|177314.6|177189.6|177312.7|177187.7|3
1721265920000|2024-07-18 01:25:20|177313.9|177188.9|177313.9|177188.9|177313.9|177188.9|177313.9|177188.9|1
1721265930000|2024-07-18 01:25:30|177315|177190|177303.9|177178.9|177315|177190|177303.9|177178.9|5
1721265940000|2024-07-18 01:25:40|177308.4|177183.4|177309.2|177184.2|177312.6|177187.6|177306.4|177181.4|26
1721265950000|2024-07-18 01:25:50|177308.7|177183.7|177310.2|177185.2|177310.4|177185.4|177307.7|177182.7|14
1721265960000|2024-07-18 01:26:00|177311.6|177186.6|177312.3|177187.3|177312.3|177187.3|177311.2|177186.2|3
1721265970000|2024-07-18 01:26:10|177312.8|177187.8|177327.8|177202.8|177327.8|177202.8|177312.8|177187.8|3
1721265980000|2024-07-18 01:26:20|177328.3|177203.3|177325.2|177200.2|177328.3|177203.3|177324.9|177199.9|4
1721265990000|2024-07-18 01:26:30|177325.7|177200.7|177324.5|177199.5|177325.7|177200.7|177324.5|177199.5|3
1721266000000|2024-07-18 01:26:40|177323.6|177198.6|177322.4|177197.4|177323.8|177198.8|177322.4|177197.4|3
1721266010000|2024-07-18 01:26:50|177318|177193|177318.6|177193.6|177319.1|177194.1|177317.9|177192.9|5
1721266020000|2024-07-18 01:27:00|177319.9|177194.9|177320|177195|177320|177195|177318.6|177193.6|9
1721266030000|2024-07-18 01:27:10|177320.2|177195.2|177320.2|177195.2|177320.2|177195.2|177320.2|177195.2|1
1721266040000|2024-07-18 01:27:20|177318.8|177193.8|177318.8|177193.8|177318.8|177193.8|177318.8|177193.8|1
1721266050000|2024-07-18 01:27:30|177319.2|177194.2|177319.2|177194.2|177319.2|177194.2|177319.2|177194.2|1
1721266060000|2024-07-18 01:27:40|177320.3|177195.3|177321|177196|177321|177196|177318.7|177193.7|4
1721266070000|2024-07-18 01:27:50|177321.5|177196.5|177321.7|177196.7|177321.7|177196.7|177319.9|177194.9|6
1721266080000|2024-07-18 01:28:00|177319.3|177194.3|177321.6|177196.6|177322.6|177197.6|177319.3|177194.3|9
1721266090000|2024-07-18 01:28:10|177321.7|177196.7|177321.7|177196.7|177321.7|177196.7|177321.7|177196.7|1
1721266100000|2024-07-18 01:28:20|177321.4|177196.4|177321.4|177196.4|177321.4|177196.4|177321.4|177196.4|1
1721266120000|2024-07-18 01:28:40|177318.1|177193.1|177294.5|177169.5|177318.1|177193.1|177291.4|177166.4|11
1721266130000|2024-07-18 01:28:50|177294.1|177169.1|177293.7|177168.7|177294.1|177169.1|177293.7|177168.7|3
1721266150000|2024-07-18 01:29:10|177292.7|177167.7|177291.6|177166.6|177292.7|177167.7|177291.6|177166.6|3
1721266160000|2024-07-18 01:29:20|177291.2|177166.2|177291.9|177166.9|177291.9|177166.9|177290.7|177165.7|3
1721266180000|2024-07-18 01:29:40|177289.8|177164.8|177261.2|177136.2|177289.8|177164.8|177261.2|177136.2|4
1721266190000|2024-07-18 01:29:50|177263.1|177138.1|177268.6|177143.6|177268.6|177143.6|177257.4|177132.4|13
1721266200000|2024-07-18 01:30:00|177269.4|177144.4|177233.5|177108.5|177269.4|177144.4|177233.5|177108.5|21
1721266210000|2024-07-18 01:30:10|177235.6|177110.6|177284.7|177159.7|177284.7|177159.7|177234.7|177109.7|25
1721266220000|2024-07-18 01:30:20|177286|177161|177263.1|177138.1|177286|177161|177263.1|177138.1|15
1721266230000|2024-07-18 01:30:30|177263|177138|177263|177138|177263|177138|177263|177138|1
1721266250000|2024-07-18 01:30:50|177262.2|177137.2|177261.7|177136.7|177262.2|177137.2|177261.7|177136.7|2
1721266260000|2024-07-18 01:31:00|177263.4|177138.4|177264.3|177139.3|177264.3|177139.3|177263.4|177138.4|3
1721266280000|2024-07-18 01:31:20|177263.8|177138.8|177264.2|177139.2|177264.2|177139.2|177263.8|177138.8|2
1721266290000|2024-07-18 01:31:30|177263.5|177138.5|177260.2|177135.2|177263.5|177138.5|177260.2|177135.2|4
1721266300000|2024-07-18 01:31:40|177260.5|177135.5|177248.5|177123.5|177260.5|177135.5|177248.1|177123.1|14
1721266310000|2024-07-18 01:31:50|177249.2|177124.2|177249.1|177124.1|177250.4|177125.4|177249.1|177124.1|4
1721266320000|2024-07-18 01:32:00|177249.7|177124.7|177252.5|177127.5|177252.5|177127.5|177249.7|177124.7|9
1721266330000|2024-07-18 01:32:10|177251.9|177126.9|177260.4|177135.4|177261.3|177136.3|177250.8|177125.8|24
1721266340000|2024-07-18 01:32:20|177260.9|177135.9|177258.9|177133.9|177260.9|177135.9|177258.7|177133.7|27
1721266350000|2024-07-18 01:32:30|177259.4|177134.4|177261.2|177136.2|177261.5|177136.5|177259.1|177134.1|13
1721266360000|2024-07-18 01:32:40|177262.3|177137.3|177261.1|177136.1|177262.3|177137.3|177261.1|177136.1|4
1721266370000|2024-07-18 01:32:50|177261.6|177136.6|177261.7|177136.7|177261.8|177136.8|177260.6|177135.6|4
1721266380000|2024-07-18 01:33:00|177263|177138|177275.7|177150.7|177276.2|177151.2|177263|177138|9
1721266390000|2024-07-18 01:33:10|177274.8|177149.8|177267.1|177142.1|177274.8|177149.8|177267.1|177142.1|7
1721266400000|2024-07-18 01:33:20|177266.7|177141.7|177264.5|177139.5|177266.7|177141.7|177264.5|177139.5|5
1721266410000|2024-07-18 01:33:30|177267.2|177142.2|177264.7|177139.7|177267.4|177142.4|177264.7|177139.7|3
1721266420000|2024-07-18 01:33:40|177263.1|177138.1|177263.1|177138.1|177263.1|177138.1|177263.1|177138.1|1
1721266430000|2024-07-18 01:33:50|177264.2|177139.2|177262.3|177137.3|177264.9|177139.9|177262.3|177137.3|5
1721266440000|2024-07-18 01:34:00|177261.7|177136.7|177261.7|177136.7|177261.7|177136.7|177261.7|177136.7|1
1721266460000|2024-07-18 01:34:20|177263.2|177138.2|177280.6|177155.6|177280.6|177155.6|177263.2|177138.2|12
1721266470000|2024-07-18 01:34:30|177281|177156|177279.8|177154.8|177281|177156|177278.8|177153.8|8
1721266480000|2024-07-18 01:34:40|177279|177154|177280.5|177155.5|177280.5|177155.5|177277.6|177152.6|16
1721266490000|2024-07-18 01:34:50|177281.2|177156.2|177280.9|177155.9|177281.4|177156.4|177279.4|177154.4|7
1721266500000|2024-07-18 01:35:00|177281.7|177156.7|177287.4|177162.4|177288.9|177163.9|177281.7|177156.7|19
1721266510000|2024-07-18 01:35:10|177287.6|177162.6|177287.6|177162.6|177287.6|177162.6|177287.6|177162.6|1
1721266520000|2024-07-18 01:35:20|177289.6|177164.6|177289|177164|177289.6|177164.6|177288.9|177163.9|3
1721266530000|2024-07-18 01:35:30|177288.3|177163.3|177288.3|177163.3|177288.3|177163.3|177288.3|177163.3|1
1721266540000|2024-07-18 01:35:40|177286.6|177161.6|177286.6|177161.6|177286.6|177161.6|177286.6|177161.6|1
1721266550000|2024-07-18 01:35:50|177288.9|177163.9|177321.3|177196.3|177321.3|177196.3|177288.9|177163.9|12
1721266560000|2024-07-18 01:36:00|177322.8|177197.8|177317.4|177192.4|177322.8|177197.8|177316|177191|19
1721266570000|2024-07-18 01:36:10|177319.7|177194.7|177321.8|177196.8|177321.8|177196.8|177316.3|177191.3|11
1721266580000|2024-07-18 01:36:20|177322.3|177197.3|177315.9|177190.9|177322.3|177197.3|177315.9|177190.9|13
1721266590000|2024-07-18 01:36:30|177315.8|177190.8|177319|177194|177319.8|177194.8|177315|177190|17
1721266610000|2024-07-18 01:36:50|177319.6|177194.6|177319.5|177194.5|177320.9|177195.9|177317.1|177192.1|8
1721266620000|2024-07-18 01:37:00|177320|177195|177319.5|177194.5|177320|177195|177319.5|177194.5|2
1721266630000|2024-07-18 01:37:10|177318.9|177193.9|177284.6|177159.6|177318.9|177193.9|177281.5|177156.5|7
1721266640000|2024-07-18 01:37:20|177284.9|177159.9|177284.2|177159.2|177284.9|177159.9|177284.2|177159.2|2
1721266650000|2024-07-18 01:37:30|177284.8|177159.8|177296.5|177171.5|177297|177172|177284.3|177159.3|11
1721266660000|2024-07-18 01:37:40|177298.6|177173.6|177305.5|177180.5|177309.8|177184.8|177298.6|177173.6|24
1721266670000|2024-07-18 01:37:50|177306.3|177181.3|177296.1|177171.1|177306.3|177181.3|177296|177171|7
1721266680000|2024-07-18 01:38:00|177295.5|177170.5|177294.6|177169.6|177295.5|177170.5|177294.6|177169.6|4
1721266690000|2024-07-18 01:38:10|177294.7|177169.7|177296.8|177171.8|177296.8|177171.8|177294.7|177169.7|4
1721266700000|2024-07-18 01:38:20|177296.5|177171.5|177287|177162|177296.5|177171.5|177285.9|177160.9|5
1721266710000|2024-07-18 01:38:30|177286|177161|177279.6|177154.6|177287|177162|177277.7|177152.7|14
1721266720000|2024-07-18 01:38:40|177279.5|177154.5|177278.6|177153.6|177280.7|177155.7|177276.7|177151.7|13
1721266730000|2024-07-18 01:38:50|177278.8|177153.8|177281.6|177156.6|177281.6|177156.6|177278.6|177153.6|7
1721266740000|2024-07-18 01:39:00|177282|177157|177283.7|177158.7|177283.7|177158.7|177282|177157|4
1721266750000|2024-07-18 01:39:10|177285.2|177160.2|177283.1|177158.1|177285.2|177160.2|177283.1|177158.1|5
1721266760000|2024-07-18 01:39:20|177283.7|177158.7|177281|177156|177283.7|177158.7|177279.4|177154.4|15
1721266770000|2024-07-18 01:39:30|177279.2|177154.2|177280.8|177155.8|177282.8|177157.8|177278.6|177153.6|11
1721266780000|2024-07-18 01:39:40|177282|177157|177285.3|177160.3|177285.9|177160.9|177281.2|177156.2|8
1721266790000|2024-07-18 01:39:50|177285|177160|177285|177160|177285|177160|177285|177160|1
1721266800000|2024-07-18 01:40:00|177284.8|177159.8|177291.4|177166.4|177293.2|177168.2|177284.8|177159.8|25
1721266810000|2024-07-18 01:40:10|177291|177166|177289.9|177164.9|177291|177166|177289.9|177164.9|3
1721266820000|2024-07-18 01:40:20|177290.1|177165.1|177290|177165|177291.3|177166.3|177289.2|177164.2|5
1721266830000|2024-07-18 01:40:30|177289.2|177164.2|177291.6|177166.6|177292.3|177167.3|177289.2|177164.2|21
1721266840000|2024-07-18 01:40:40|177290|177165|177290.6|177165.6|177292|177167|177290|177165|10
1721266850000|2024-07-18 01:40:50|177288.7|177163.7|177291.4|177166.4|177292.3|177167.3|177288.7|177163.7|18
1721266860000|2024-07-18 01:41:00|177291.2|177166.2|177288.6|177163.6|177292.3|177167.3|177288.6|177163.6|29
1721266870000|2024-07-18 01:41:10|177290.6|177165.6|177291|177166|177291|177166|177290.6|177165.6|3
1721266880000|2024-07-18 01:41:20|177290.9|177165.9|177291|177166|177291|177166|177290.9|177165.9|2
1721266890000|2024-07-18 01:41:30|177291.6|177166.6|177291.1|177166.1|177291.8|177166.8|177290.4|177165.4|13
1721266900000|2024-07-18 01:41:40|177290.4|177165.4|177290.4|177165.4|177290.4|177165.4|177290.4|177165.4|1
1721266920000|2024-07-18 01:42:00|177289.7|177164.7|177276.1|177151.1|177292.5|177167.5|177276.1|177151.1|29
1721266930000|2024-07-18 01:42:10|177277.9|177152.9|177246.2|177121.2|177278.7|177153.7|177246.2|177121.2|13
1721266940000|2024-07-18 01:42:20|177246.3|177121.3|177246.3|177121.3|177246.3|177121.3|177243.9|177118.9|3
1721266950000|2024-07-18 01:42:30|177246.2|177121.2|177247.4|177122.4|177247.4|177122.4|177246.2|177121.2|2
1721266960000|2024-07-18 01:42:40|177247.8|177122.8|177248|177123|177248|177123|177247.8|177122.8|2
1721266970000|2024-07-18 01:42:50|177244|177119|177249.8|177124.8|177249.8|177124.8|177244|177119|8
1721266980000|2024-07-18 01:43:00|177250.8|177125.8|177257.9|177132.9|177259.1|177134.1|177250.8|177125.8|4
1721266990000|2024-07-18 01:43:10|177258|177133|177254.7|177129.7|177258.1|177133.1|177254.1|177129.1|5
1721267000000|2024-07-18 01:43:20|177254.8|177129.8|177248.5|177123.5|177254.8|177129.8|177246.4|177121.4|9
1721267010000|2024-07-18 01:43:30|177245.7|177120.7|177244.8|177119.8|177246.3|177121.3|177239.9|177114.9|19
1721267020000|2024-07-18 01:43:40|177243.5|177118.5|177247.4|177122.4|177248.4|177123.4|177243|177118|12
1721267030000|2024-07-18 01:43:50|177247.9|177122.9|177247.7|177122.7|177248.2|177123.2|177246.7|177121.7|16
1721267040000|2024-07-18 01:44:00|177248.2|177123.2|177246.9|177121.9|177248.2|177123.2|177246.1|177121.1|21
1721267050000|2024-07-18 01:44:10|177247.6|177122.6|177247.4|177122.4|177247.6|177122.6|177246.7|177121.7|3
1721267060000|2024-07-18 01:44:20|177247.3|177122.3|177247.9|177122.9|177248.5|177123.5|177246.5|177121.5|17
1721267070000|2024-07-18 01:44:30|177248.5|177123.5|177247.7|177122.7|177248.5|177123.5|177246.9|177121.9|11
1721267080000|2024-07-18 01:44:40|177248.2|177123.2|177249.2|177124.2|177249.2|177124.2|177246.3|177121.3|15
1721267090000|2024-07-18 01:44:50|177249.7|177124.7|177248.3|177123.3|177249.7|177124.7|177247.6|177122.6|7
1721267100000|2024-07-18 01:45:00|177248.7|177123.7|177250.2|177125.2|177254.6|177129.6|177248.7|177123.7|9
1721267110000|2024-07-18 01:45:10|177250.4|177125.4|177249.4|177124.4|177250.8|177125.8|177249.3|177124.3|18
1721267120000|2024-07-18 01:45:20|177250.4|177125.4|177249.7|177124.7|177250.4|177125.4|177249.3|177124.3|4
1721267130000|2024-07-18 01:45:30|177248.8|177123.8|177248.8|177123.8|177248.8|177123.8|177248.8|177123.8|1
1721267140000|2024-07-18 01:45:40|177247.9|177122.9|177244.3|177119.3|177247.9|177122.9|177241|177116|6
1721267150000|2024-07-18 01:45:50|177242|177117|177245.4|177120.4|177246.9|177121.9|177242|177117|10
1721267160000|2024-07-18 01:46:00|177246.2|177121.2|177242.9|177117.9|177246.2|177121.2|177241.2|177116.2|7
1721267170000|2024-07-18 01:46:10|177243.3|177118.3|177237|177112|177244.4|177119.4|177236.7|177111.7|11
1721267180000|2024-07-18 01:46:20|177237.4|177112.4|177240.4|177115.4|177244.6|177119.6|177236.4|177111.4|19
1721267190000|2024-07-18 01:46:30|177242.2|177117.2|177236.2|177111.2|177242.2|177117.2|177233.3|177108.3|17
1721267200000|2024-07-18 01:46:40|177236.1|177111.1|177241.2|177116.2|177246.9|177121.9|177235.7|177110.7|8
1721267210000|2024-07-18 01:46:50|177241.7|177116.7|177242.1|177117.1|177242.1|177117.1|177241.7|177116.7|3
1721267220000|2024-07-18 01:47:00|177241.6|177116.6|177243.6|177118.6|177243.8|177118.8|177239.1|177114.1|4
1721267230000|2024-07-18 01:47:10|177244.5|177119.5|177243.2|177118.2|177244.5|177119.5|177242.9|177117.9|4
1721267250000|2024-07-18 01:47:30|177243.3|177118.3|177242.6|177117.6|177244.3|177119.3|177242.6|177117.6|14
1721267260000|2024-07-18 01:47:40|177243.7|177118.7|177247.9|177122.9|177249.8|177124.8|177242.1|177117.1|13
1721267270000|2024-07-18 01:47:50|177249.7|177124.7|177248.4|177123.4|177250.6|177125.6|177247.9|177122.9|18
1721267280000|2024-07-18 01:48:00|177250.1|177125.1|177246.1|177121.1|177250.1|177125.1|177246.1|177121.1|8
1721267290000|2024-07-18 01:48:10|177246.6|177121.6|177246|177121|177248.1|177123.1|177246|177121|6
1721267310000|2024-07-18 01:48:30|177245.6|177120.6|177245.6|177120.6|177245.6|177120.6|177245.6|177120.6|1
1721267320000|2024-07-18 01:48:40|177244.4|177119.4|177244.8|177119.8|177245.8|177120.8|177244|177119|6
1721267330000|2024-07-18 01:48:50|177245|177120|177245|177120|177245|177120|177245|177120|1
1721267340000|2024-07-18 01:49:00|177245.7|177120.7|177245.7|177120.7|177245.7|177120.7|177245.7|177120.7|1
1721267350000|2024-07-18 01:49:10|177246.5|177121.5|177244.5|177119.5|177246.5|177121.5|177244.5|177119.5|4
1721267360000|2024-07-18 01:49:20|177244.8|177119.8|177244.8|177119.8|177244.8|177119.8|177244.8|177119.8|1
1721267370000|2024-07-18 01:49:30|177242.5|177117.5|177245.2|177120.2|177245.7|177120.7|177242.5|177117.5|4
1721267380000|2024-07-18 01:49:40|177244.2|177119.2|177247.7|177122.7|177247.7|177122.7|177244.2|177119.2|9
1721267390000|2024-07-18 01:49:50|177248.6|177123.6|177244.2|177119.2|177248.6|177123.6|177243|177118|3
1721267400000|2024-07-18 01:50:00|177244|177119|177244|177119|177244|177119|177244|177119|1
1721267410000|2024-07-18 01:50:10|177244.7|177119.7|177246.9|177121.9|177247.7|177122.7|177244.7|177119.7|4
1721267420000|2024-07-18 01:50:20|177247.3|177122.3|177247.3|177122.3|177247.3|177122.3|177247.3|177122.3|1
1721267430000|2024-07-18 01:50:30|177246.7|177121.7|177243.4|177118.4|177247.1|177122.1|177243.4|177118.4|6
1721267440000|2024-07-18 01:50:40|177244.5|177119.5|177243.4|177118.4|177244.5|177119.5|177243.4|177118.4|3
1721267450000|2024-07-18 01:50:50|177243.6|177118.6|177244.6|177119.6|177244.6|177119.6|177243.6|177118.6|2
1721267460000|2024-07-18 01:51:00|177245.6|177120.6|177246.7|177121.7|177247.6|177122.6|177245.5|177120.5|5
1721267470000|2024-07-18 01:51:10|177247.5|177122.5|177278.2|177153.2|177278.2|177153.2|177247.5|177122.5|7
1721267480000|2024-07-18 01:51:20|177278.8|177153.8|177278.3|177153.3|177278.8|177153.8|177278.3|177153.3|2
1721267490000|2024-07-18 01:51:30|177277.8|177152.8|177274.1|177149.1|177277.8|177152.8|177271.7|177146.7|8
1721267500000|2024-07-18 01:51:40|177274.4|177149.4|177275.9|177150.9|177276.2|177151.2|177274.4|177149.4|4
1721267510000|2024-07-18 01:51:50|177276.9|177151.9|177277.2|177152.2|177277.2|177152.2|177276.9|177151.9|2
1721267520000|2024-07-18 01:52:00|177276.2|177151.2|177273.4|177148.4|177276.2|177151.2|177273.4|177148.4|2
1721267530000|2024-07-18 01:52:10|177275.1|177150.1|177274.8|177149.8|177276|177151|177274.8|177149.8|4
1721267540000|2024-07-18 01:52:20|177275.6|177150.6|177275.8|177150.8|177275.8|177150.8|177275.6|177150.6|2
1721267550000|2024-07-18 01:52:30|177276.5|177151.5|177279.8|177154.8|177280.3|177155.3|177276.5|177151.5|11
1721267560000|2024-07-18 01:52:40|177277.9|177152.9|177278.3|177153.3|177278.3|177153.3|177276.7|177151.7|5
1721267570000|2024-07-18 01:52:50|177277.8|177152.8|177254.6|177129.6|177279.6|177154.6|177254|177129|7
1721267580000|2024-07-18 01:53:00|177253.9|177128.9|177253.7|177128.7|177254.1|177129.1|177252.9|177127.9|6
1721267590000|2024-07-18 01:53:10|177253.4|177128.4|177253.4|177128.4|177253.4|177128.4|177253.4|177128.4|1
1721267600000|2024-07-18 01:53:20|177252.9|177127.9|177252.9|177127.9|177252.9|177127.9|177252.9|177127.9|1
1721267620000|2024-07-18 01:53:40|177252.4|177127.4|177257.1|177132.1|177265.2|177140.2|177252.4|177127.4|7
1721267630000|2024-07-18 01:53:50|177257.6|177132.6|177258.3|177133.3|177258.9|177133.9|177257.6|177132.6|5
1721267640000|2024-07-18 01:54:00|177258|177133|177256.2|177131.2|177258|177133|177256.2|177131.2|3
1721267660000|2024-07-18 01:54:20|177255.5|177130.5|177253.4|177128.4|177255.5|177130.5|177250.4|177125.4|5
1721267670000|2024-07-18 01:54:30|177253|177128|177252.1|177127.1|177253|177128|177252.1|177127.1|2
1721267700000|2024-07-18 01:55:00|177253.2|177128.2|177249.5|177124.5|177253.2|177128.2|177247|177122|7
1721267710000|2024-07-18 01:55:10|177248|177123|177249.5|177124.5|177249.5|177124.5|177248|177123|3
1721267720000|2024-07-18 01:55:20|177250.7|177125.7|177247.2|177122.2|177250.7|177125.7|177247.2|177122.2|5
1721267730000|2024-07-18 01:55:30|177248.5|177123.5|177253.9|177128.9|177253.9|177128.9|177248.5|177123.5|4
1721267740000|2024-07-18 01:55:40|177253.4|177128.4|177253|177128|177253.4|177128.4|177253|177128|2
1721267760000|2024-07-18 01:56:00|177252.4|177127.4|177249.1|177124.1|177252.4|177127.4|177249.1|177124.1|5
1721267770000|2024-07-18 01:56:10|177248.5|177123.5|177248.8|177123.8|177248.8|177123.8|177248.5|177123.5|2
1721267780000|2024-07-18 01:56:20|177248.1|177123.1|177238.1|177113.1|177248.1|177123.1|177236.1|177111.1|6
1721267790000|2024-07-18 01:56:30|177237.6|177112.6|177237.9|177112.9|177237.9|177112.9|177237.6|177112.6|2
1721267800000|2024-07-18 01:56:40|177238.1|177113.1|177238.1|177113.1|177238.1|177113.1|177238.1|177113.1|1
1721267810000|2024-07-18 01:56:50|177235.6|177110.6|177234.4|177109.4|177235.6|177110.6|177234.4|177109.4|6
1721267820000|2024-07-18 01:57:00|177233.4|177108.4|177233.4|177108.4|177233.4|177108.4|177233.4|177108.4|1
1721267830000|2024-07-18 01:57:10|177237.2|177112.2|177238|177113|177238|177113|177236.9|177111.9|8
1721267840000|2024-07-18 01:57:20|177238.2|177113.2|177236.6|177111.6|177238.3|177113.3|177234.9|177109.9|10
1721267850000|2024-07-18 01:57:30|177237.3|177112.3|177236.6|177111.6|177237.3|177112.3|177236.6|177111.6|2
1721267860000|2024-07-18 01:57:40|177238.5|177113.5|177238.5|177113.5|177238.6|177113.6|177238.5|177113.5|5
1721267870000|2024-07-18 01:57:50|177238.3|177113.3|177236.3|177111.3|177238.3|177113.3|177236.1|177111.1|4
1721267880000|2024-07-18 01:58:00|177235.5|177110.5|177237.2|177112.2|177237.2|177112.2|177235|177110|9
1721267890000|2024-07-18 01:58:10|177236.2|177111.2|177236.8|177111.8|177237.4|177112.4|177234.4|177109.4|16
1721267900000|2024-07-18 01:58:20|177237.6|177112.6|177251|177126|177252.4|177127.4|177237.4|177112.4|8
1721267910000|2024-07-18 01:58:30|177251.1|177126.1|177251.3|177126.3|177251.4|177126.4|177251.1|177126.1|3
1721267920000|2024-07-18 01:58:40|177251.5|177126.5|177247.9|177122.9|177251.5|177126.5|177247.9|177122.9|4
1721267930000|2024-07-18 01:58:50|177247.6|177122.6|177247.6|177122.6|177247.6|177122.6|177247.6|177122.6|1
1721267940000|2024-07-18 01:59:00|177248|177123|177248.5|177123.5|177248.5|177123.5|177248|177123|2
1721267950000|2024-07-18 01:59:10|177248.1|177123.1|177248.1|177123.1|177248.1|177123.1|177248.1|177123.1|1
1721267960000|2024-07-18 01:59:20|177248.2|177123.2|177249.6|177124.6|177250.4|177125.4|177248.2|177123.2|6
1721267980000|2024-07-18 01:59:40|177250.8|177125.8|177250.8|177125.8|177250.8|177125.8|177249.6|177124.6|3
1721267990000|2024-07-18 01:59:50|177251|177126|177251|177126|177251|177126|177251|177126|1
1721268000000|2024-07-18 02:00:00|177250.7|177125.7|177240.5|177115.5|177253.5|177128.5|177240.5|177115.5|22
1721268010000|2024-07-18 02:00:10|177242.6|177117.6|177248|177123|177248|177123|177241|177116|30
1721268020000|2024-07-18 02:00:20|177248.5|177123.5|177258.4|177133.4|177261.1|177136.1|177248.5|177123.5|15
1721268030000|2024-07-18 02:00:30|177258.6|177133.6|177255.1|177130.1|177258.6|177133.6|177255.1|177130.1|6
1721268040000|2024-07-18 02:00:40|177254.4|177129.4|177255|177130|177255.1|177130.1|177251.2|177126.2|14
1721268050000|2024-07-18 02:00:50|177254.9|177129.9|177251.4|177126.4|177255.5|177130.5|177251.4|177126.4|13
1721268060000|2024-07-18 02:01:00|177249.8|177124.8|177254.3|177129.3|177254.9|177129.9|177248.6|177123.6|18
1721268070000|2024-07-18 02:01:10|177255.1|177130.1|177254.3|177129.3|177257.3|177132.3|177253.8|177128.8|12
1721268080000|2024-07-18 02:01:20|177256.5|177131.5|177312.4|177187.4|177314.9|177189.9|177256.5|177131.5|21
1721268090000|2024-07-18 02:01:30|177312.5|177187.5|177303.5|177178.5|177312.9|177187.9|177301.1|177176.1|33
1721268100000|2024-07-18 02:01:40|177303.4|177178.4|177305.8|177180.8|177307.4|177182.4|177302.5|177177.5|15
1721268110000|2024-07-18 02:01:50|177305.2|177180.2|177304.8|177179.8|177307.7|177182.7|177303.3|177178.3|23
1721268120000|2024-07-18 02:02:00|177305.7|177180.7|177304.7|177179.7|177307.5|177182.5|177303|177178|26
1721268130000|2024-07-18 02:02:10|177304.6|177179.6|177306.9|177181.9|177306.9|177181.9|177304.4|177179.4|8
1721268140000|2024-07-18 02:02:20|177306.7|177181.7|177306.4|177181.4|177306.7|177181.7|177306.4|177181.4|2
1721268150000|2024-07-18 02:02:30|177306.3|177181.3|177306.4|177181.4|177306.7|177181.7|177306.3|177181.3|3
1721268160000|2024-07-18 02:02:40|177307.4|177182.4|177310.6|177185.6|177310.6|177185.6|177307.4|177182.4|2
1721268170000|2024-07-18 02:02:50|177312|177187|177312.8|177187.8|177313.1|177188.1|177311.2|177186.2|5
1721268180000|2024-07-18 02:03:00|177311.9|177186.9|177308.5|177183.5|177311.9|177186.9|177307.9|177182.9|4
1721268190000|2024-07-18 02:03:10|177308.4|177183.4|177312.1|177187.1|177312.1|177187.1|177308.4|177183.4|5
1721268210000|2024-07-18 02:03:30|177313.1|177188.1|177326.3|177201.3|177330.4|177205.4|177313.1|177188.1|15
1721268220000|2024-07-18 02:03:40|177324.8|177199.8|177325.5|177200.5|177326|177201|177323.6|177198.6|14
1721268230000|2024-07-18 02:03:50|177324.4|177199.4|177326.1|177201.1|177326.1|177201.1|177324.4|177199.4|3
1721268240000|2024-07-18 02:04:00|177326.9|177201.9|177351.2|177226.2|177351.2|177226.2|177326.9|177201.9|21
1721268250000|2024-07-18 02:04:10|177350.9|177225.9|177348.8|177223.8|177352.2|177227.2|177348.8|177223.8|14
1721268260000|2024-07-18 02:04:20|177349|177224|177349.7|177224.7|177351.9|177226.9|177347.3|177222.3|19
1721268270000|2024-07-18 02:04:30|177350.1|177225.1|177367.3|177242.3|177371.6|177246.6|177350.1|177225.1|26
1721268280000|2024-07-18 02:04:40|177365.8|177240.8|177366.2|177241.2|177367|177242|177365.8|177240.8|3
1721268290000|2024-07-18 02:04:50|177366.8|177241.8|177369.9|177244.9|177369.9|177244.9|177365.8|177240.8|16
1721268300000|2024-07-18 02:05:00|177369.4|177244.4|177368|177243|177369.9|177244.9|177367.9|177242.9|25
1721268310000|2024-07-18 02:05:10|177367.7|177242.7|177352.3|177227.3|177367.7|177242.7|177349.8|177224.8|8
1721268320000|2024-07-18 02:05:20|177352.9|177227.9|177343.3|177218.3|177353|177228|177328.9|177203.9|23
1721268330000|2024-07-18 02:05:30|177344.3|177219.3|177338|177213|177344.5|177219.5|177337|177212|18
1721268340000|2024-07-18 02:05:40|177338.5|177213.5|177335.7|177210.7|177338.8|177213.8|177335.6|177210.6|9
1721268350000|2024-07-18 02:05:50|177336.9|177211.9|177336|177211|177336.9|177211.9|177336|177211|8
1721268360000|2024-07-18 02:06:00|177336.9|177211.9|177325.4|177200.4|177337.2|177212.2|177323.2|177198.2|6
1721268370000|2024-07-18 02:06:10|177327.2|177202.2|177325.4|177200.4|177327.3|177202.3|177325.4|177200.4|8
1721268380000|2024-07-18 02:06:20|177327.2|177202.2|177324.5|177199.5|177327.2|177202.2|177324.5|177199.5|3
1721268390000|2024-07-18 02:06:30|177325.8|177200.8|177325.8|177200.8|177325.8|177200.8|177325.8|177200.8|1
1721268400000|2024-07-18 02:06:40|177324.5|177199.5|177321.1|177196.1|177324.5|177199.5|177321.1|177196.1|3
1721268410000|2024-07-18 02:06:50|177322.2|177197.2|177322.4|177197.4|177322.4|177197.4|177322.2|177197.2|2
1721268420000|2024-07-18 02:07:00|177323.4|177198.4|177324.4|177199.4|177324.4|177199.4|177323.4|177198.4|2
1721268430000|2024-07-18 02:07:10|177323.6|177198.6|177323.6|177198.6|177323.6|177198.6|177323.6|177198.6|1
1721268440000|2024-07-18 02:07:20|177323.7|177198.7|177323.7|177198.7|177323.7|177198.7|177323.7|177198.7|1
1721268450000|2024-07-18 02:07:30|177325.7|177200.7|177339.1|177214.1|177339.1|177214.1|177325.7|177200.7|4
1721268460000|2024-07-18 02:07:40|177340|177215|177337.8|177212.8|177342|177217|177337.8|177212.8|4
1721268470000|2024-07-18 02:07:50|177337|177212|177335.6|177210.6|177337|177212|177334.6|177209.6|13
1721268480000|2024-07-18 02:08:00|177335.1|177210.1|177331.3|177206.3|177335.1|177210.1|177329.2|177204.2|19
1721268500000|2024-07-18 02:08:20|177331.5|177206.5|177331.5|177206.5|177331.5|177206.5|177331.5|177206.5|1
1721268510000|2024-07-18 02:08:30|177330.5|177205.5|177330.5|177205.5|177330.5|177205.5|177330.5|177205.5|1
1721268520000|2024-07-18 02:08:40|177329.4|177204.4|177326.8|177201.8|177329.4|177204.4|177326.1|177201.1|3
1721268530000|2024-07-18 02:08:50|177328.1|177203.1|177325.5|177200.5|177328.1|177203.1|177325.5|177200.5|4
1721268540000|2024-07-18 02:09:00|177326.6|177201.6|177341.9|177216.9|177341.9|177216.9|177326.6|177201.6|3
1721268550000|2024-07-18 02:09:10|177342.2|177217.2|177325.3|177200.3|177342.2|177217.2|177323.9|177198.9|5
1721268560000|2024-07-18 02:09:20|177327.1|177202.1|177327.2|177202.2|177327.2|177202.2|177327.1|177202.1|2
1721268570000|2024-07-18 02:09:30|177326.2|177201.2|177326.2|177201.2|177326.2|177201.2|177326.2|177201.2|1
1721268600000|2024-07-18 02:10:00|177327.7|177202.7|177327.5|177202.5|177330.2|177205.2|177327.5|177202.5|7
1721268610000|2024-07-18 02:10:10|177327.1|177202.1|177327.2|177202.2|177328|177203|177325.5|177200.5|9
1721268620000|2024-07-18 02:10:20|177325.7|177200.7|177327.6|177202.6|177327.6|177202.6|177325.7|177200.7|3
1721268630000|2024-07-18 02:10:30|177326|177201|177321.3|177196.3|177327.6|177202.6|177321.3|177196.3|6
1721268640000|2024-07-18 02:10:40|177321.5|177196.5|177323.6|177198.6|177323.6|177198.6|177321.5|177196.5|7
1721268660000|2024-07-18 02:11:00|177322.8|177197.8|177318.1|177193.1|177322.8|177197.8|177318.1|177193.1|2
1721268670000|2024-07-18 02:11:10|177319.1|177194.1|177318.8|177193.8|177319.1|177194.1|177318.8|177193.8|2
1721268680000|2024-07-18 02:11:20|177319.7|177194.7|177317.5|177192.5|177319.7|177194.7|177317.5|177192.5|3
1721268690000|2024-07-18 02:11:30|177318.7|177193.7|177319.6|177194.6|177321.3|177196.3|177317.5|177192.5|6
1721268700000|2024-07-18 02:11:40|177321.4|177196.4|177319.5|177194.5|177321.4|177196.4|177317|177192|8
1721268710000|2024-07-18 02:11:50|177319.2|177194.2|177319.2|177194.2|177319.2|177194.2|177319.2|177194.2|1
1721268720000|2024-07-18 02:12:00|177319.3|177194.3|177319.3|177194.3|177319.3|177194.3|177319.3|177194.3|1
1721268730000|2024-07-18 02:12:10|177320|177195|177320.8|177195.8|177321.5|177196.5|177317.5|177192.5|6
1721268750000|2024-07-18 02:12:30|177321.6|177196.6|177321.6|177196.6|177321.6|177196.6|177321.6|177196.6|1
1721268760000|2024-07-18 02:12:40|177321.3|177196.3|177321.3|177196.3|177321.3|177196.3|177321.3|177196.3|1
1721268790000|2024-07-18 02:13:10|177322.6|177197.6|177322.6|177197.6|177322.6|177197.6|177322.6|177197.6|1
1721268810000|2024-07-18 02:13:30|177323.3|177198.3|177322.6|177197.6|177323.3|177198.3|177322.6|177197.6|2
1721268820000|2024-07-18 02:13:40|177321.4|177196.4|177321.4|177196.4|177321.4|177196.4|177321.4|177196.4|1
1721268840000|2024-07-18 02:14:00|177320.7|177195.7|177321.5|177196.5|177321.5|177196.5|177320.4|177195.4|3
1721268850000|2024-07-18 02:14:10|177321.8|177196.8|177321.8|177196.8|177321.8|177196.8|177321.8|177196.8|1
1721268870000|2024-07-18 02:14:30|177322.4|177197.4|177329.4|177204.4|177329.4|177204.4|177321.8|177196.8|3
1721268880000|2024-07-18 02:14:40|177330.3|177205.3|177337.8|177212.8|177337.8|177212.8|177330.3|177205.3|6
1721268890000|2024-07-18 02:14:50|177338.3|177213.3|177338.3|177213.3|177338.3|177213.3|177338.3|177213.3|1
1721268910000|2024-07-18 02:15:10|177339.6|177214.6|177340.8|177215.8|177342.2|177217.2|177339.6|177214.6|4
1721268930000|2024-07-18 02:15:30|177340.7|177215.7|177340.7|177215.7|177340.7|177215.7|177340.7|177215.7|1
1721268940000|2024-07-18 02:15:40|177339.7|177214.7|177328.8|177203.8|177339.7|177214.7|177327.6|177202.6|5
1721268950000|2024-07-18 02:15:50|177329|177204|177329|177204|177329|177204|177329|177204|1
1721268960000|2024-07-18 02:16:00|177328.7|177203.7|177328.7|177203.7|177328.7|177203.7|177328.7|177203.7|1
1721268970000|2024-07-18 02:16:10|177325.3|177200.3|177325.3|177200.3|177325.3|177200.3|177325.3|177200.3|1
1721268990000|2024-07-18 02:16:30|177327.5|177202.5|177327.9|177202.9|177327.9|177202.9|177327.5|177202.5|2
1721269000000|2024-07-18 02:16:40|177328.9|177203.9|177328.9|177203.9|177328.9|177203.9|177328.9|177203.9|1
1721269010000|2024-07-18 02:16:50|177328.2|177203.2|177329.3|177204.3|177329.3|177204.3|177328.2|177203.2|3
1721269020000|2024-07-18 02:17:00|177330.4|177205.4|177340|177215|177340|177215|177330.1|177205.1|7
1721269030000|2024-07-18 02:17:10|177339.9|177214.9|177334.7|177209.7|177339.9|177214.9|177334.7|177209.7|4
1721269040000|2024-07-18 02:17:20|177335|177210|177329|177204|177335.6|177210.6|177329|177204|7
1721269050000|2024-07-18 02:17:30|177329.6|177204.6|177338.3|177213.3|177338.3|177213.3|177329.6|177204.6|7
1721269060000|2024-07-18 02:17:40|177338.9|177213.9|177343|177218|177343.3|177218.3|177338.9|177213.9|5
1721269070000|2024-07-18 02:17:50|177341.3|177216.3|177341.3|177216.3|177341.3|177216.3|177341.3|177216.3|1
1721269080000|2024-07-18 02:18:00|177340.2|177215.2|177340.3|177215.3|177340.3|177215.3|177339.6|177214.6|3
1721269100000|2024-07-18 02:18:20|177338.4|177213.4|177338.4|177213.4|177338.4|177213.4|177338.4|177213.4|1
1721269110000|2024-07-18 02:18:30|177340.7|177215.7|177340.6|177215.6|177340.7|177215.7|177340.6|177215.6|2
1721269120000|2024-07-18 02:18:40|177340.3|177215.3|177340.3|177215.3|177340.3|177215.3|177340.3|177215.3|1
1721269140000|2024-07-18 02:19:00|177338.9|177213.9|177338.5|177213.5|177339.1|177214.1|177337.5|177212.5|7
1721269160000|2024-07-18 02:19:20|177338.8|177213.8|177338.8|177213.8|177338.8|177213.8|177338.8|177213.8|1
1721269170000|2024-07-18 02:19:30|177339.1|177214.1|177337.8|177212.8|177339.1|177214.1|177331.1|177206.1|7
1721269180000|2024-07-18 02:19:40|177338|177213|177339.4|177214.4|177339.4|177214.4|177338|177213|2
1721269210000|2024-07-18 02:20:10|177339.1|177214.1|177339.1|177214.1|177339.1|177214.1|177339.1|177214.1|1
1721269220000|2024-07-18 02:20:20|177337.7|177212.7|177338.1|177213.1|177338.1|177213.1|177337.7|177212.7|2
1721269240000|2024-07-18 02:20:40|177337.2|177212.2|177342.4|177217.4|177342.4|177217.4|177337.2|177212.2|6
1721269260000|2024-07-18 02:21:00|177342.8|177217.8|177342.8|177217.8|177342.8|177217.8|177342.8|177217.8|1
1721269270000|2024-07-18 02:21:10|177342.4|177217.4|177342.4|177217.4|177342.4|177217.4|177342.4|177217.4|1
1721269280000|2024-07-18 02:21:20|177340.6|177215.6|177340.6|177215.6|177340.6|177215.6|177340.6|177215.6|1
1721269300000|2024-07-18 02:21:40|177339.9|177214.9|177339.9|177214.9|177339.9|177214.9|177339.9|177214.9|1
1721269310000|2024-07-18 02:21:50|177340.4|177215.4|177340.4|177215.4|177340.4|177215.4|177340.4|177215.4|1
1721269320000|2024-07-18 02:22:00|177341.4|177216.4|177345.8|177220.8|177347.6|177222.6|177341.4|177216.4|4
1721269330000|2024-07-18 02:22:10|177345.4|177220.4|177348.5|177223.5|177352.1|177227.1|177345.4|177220.4|5
1721269340000|2024-07-18 02:22:20|177349.2|177224.2|177349.2|177224.2|177349.2|177224.2|177349.2|177224.2|1
1721269350000|2024-07-18 02:22:30|177348.2|177223.2|177346.2|177221.2|177348.2|177223.2|177346.2|177221.2|4
1721269380000|2024-07-18 02:23:00|177346.3|177221.3|177345.1|177220.1|177347|177222|177344.7|177219.7|5
1721269390000|2024-07-18 02:23:10|177344.9|177219.9|177348.9|177223.9|177348.9|177223.9|177344.9|177219.9|5
1721269400000|2024-07-18 02:23:20|177350.2|177225.2|177358.1|177233.1|177358.7|177233.7|177350.2|177225.2|8
1721269410000|2024-07-18 02:23:30|177357|177232|177357|177232|177357|177232|177357|177232|1
1721269420000|2024-07-18 02:23:40|177356.7|177231.7|177356|177231|177356.9|177231.9|177356|177231|6
1721269430000|2024-07-18 02:23:50|177355.7|177230.7|177355.6|177230.6|177355.7|177230.7|177355.6|177230.6|2
1721269440000|2024-07-18 02:24:00|177356.7|177231.7|177374.3|177249.3|177374.3|177249.3|177356.7|177231.7|5
1721269450000|2024-07-18 02:24:10|177373.3|177248.3|177358|177233|177373.3|177248.3|177358|177233|7
1721269460000|2024-07-18 02:24:20|177357.5|177232.5|177357.7|177232.7|177357.7|177232.7|177356.9|177231.9|5
1721269470000|2024-07-18 02:24:30|177357|177232|177358.1|177233.1|177358.1|177233.1|177357|177232|4
1721269480000|2024-07-18 02:24:40|177357.9|177232.9|177368.6|177243.6|177368.6|177243.6|177357.9|177232.9|9
1721269490000|2024-07-18 02:24:50|177369.4|177244.4|177366.9|177241.9|177369.4|177244.4|177366.9|177241.9|2
1721269500000|2024-07-18 02:25:00|177366.3|177241.3|177366.7|177241.7|177371.2|177246.2|177366.3|177241.3|9
1721269510000|2024-07-18 02:25:10|177365.5|177240.5|177370.3|177245.3|177370.3|177245.3|177364.6|177239.6|20
1721269520000|2024-07-18 02:25:20|177370|177245|177348.6|177223.6|177370|177245|177347.7|177222.7|5
1721269530000|2024-07-18 02:25:30|177349.7|177224.7|177351.1|177226.1|177351.1|177226.1|177349.7|177224.7|2
1721269540000|2024-07-18 02:25:40|177351.3|177226.3|177350.4|177225.4|177351.6|177226.6|177350.4|177225.4|3
1721269550000|2024-07-18 02:25:50|177352.2|177227.2|177346.8|177221.8|177352.2|177227.2|177346.8|177221.8|8
1721269560000|2024-07-18 02:26:00|177351.3|177226.3|177345|177220|177351.3|177226.3|177344.5|177219.5|11
1721269570000|2024-07-18 02:26:10|177346.7|177221.7|177345.2|177220.2|177346.7|177221.7|177343.5|177218.5|6
1721269580000|2024-07-18 02:26:20|177345.4|177220.4|177347|177222|177347|177222|177345.4|177220.4|3
1721269590000|2024-07-18 02:26:30|177346.5|177221.5|177346.5|177221.5|177346.5|177221.5|177346.5|177221.5|1
1721269600000|2024-07-18 02:26:40|177346.4|177221.4|177346.1|177221.1|177348.1|177223.1|177346.1|177221.1|3
1721269610000|2024-07-18 02:26:50|177345.9|177220.9|177347.1|177222.1|177347.1|177222.1|177345.9|177220.9|4
1721269620000|2024-07-18 02:27:00|177346.5|177221.5|177346.6|177221.6|177347.2|177222.2|177346.5|177221.5|4
1721269630000|2024-07-18 02:27:10|177346.5|177221.5|177346.5|177221.5|177346.5|177221.5|177346.5|177221.5|1
1721269640000|2024-07-18 02:27:20|177346.2|177221.2|177346.5|177221.5|177348.6|177223.6|177346.2|177221.2|6
1721269660000|2024-07-18 02:27:40|177347.8|177222.8|177347.8|177222.8|177347.8|177222.8|177347.8|177222.8|1
1721269670000|2024-07-18 02:27:50|177347.2|177222.2|177352.3|177227.3|177352.3|177227.3|177347.2|177222.2|7
1721269680000|2024-07-18 02:28:00|177353.1|177228.1|177358.1|177233.1|177358.9|177233.9|177353.1|177228.1|6
1721269690000|2024-07-18 02:28:10|177358.6|177233.6|177362.8|177237.8|177362.8|177237.8|177358.6|177233.6|4
1721269700000|2024-07-18 02:28:20|177363.4|177238.4|177364.3|177239.3|177364.3|177239.3|177363.3|177238.3|4
1721269710000|2024-07-18 02:28:30|177364.4|177239.4|177351.2|177226.2|177364.4|177239.4|177351.2|177226.2|10
1721269720000|2024-07-18 02:28:40|177351.3|177226.3|177351|177226|177351.3|177226.3|177350.2|177225.2|3
1721269740000|2024-07-18 02:29:00|177351.3|177226.3|177350|177225|177351.3|177226.3|177350|177225|3
1721269750000|2024-07-18 02:29:10|177349.7|177224.7|177349.7|177224.7|177349.7|177224.7|177349.7|177224.7|1
1721269760000|2024-07-18 02:29:20|177351.8|177226.8|177355.9|177230.9|177356.3|177231.3|177351.8|177226.8|12
1721269770000|2024-07-18 02:29:30|177354.5|177229.5|177354.2|177229.2|177354.5|177229.5|177354.2|177229.2|2
1721269790000|2024-07-18 02:29:50|177354.3|177229.3|177354.3|177229.3|177354.3|177229.3|177354.3|177229.3|1
1721269800000|2024-07-18 02:30:00|177351|177226|177349|177224|177351.8|177226.8|177346.6|177221.6|21
1721269810000|2024-07-18 02:30:10|177349.5|177224.5|177350.1|177225.1|177350.1|177225.1|177349.5|177224.5|2
1721269820000|2024-07-18 02:30:20|177349.8|177224.8|177349.8|177224.8|177349.8|177224.8|177349.8|177224.8|1
1721269830000|2024-07-18 02:30:30|177350.4|177225.4|177349.7|177224.7|177350.4|177225.4|177349.7|177224.7|5
1721269840000|2024-07-18 02:30:40|177350.1|177225.1|177347.6|177222.6|177350.1|177225.1|177347.3|177222.3|9
1721269850000|2024-07-18 02:30:50|177346.3|177221.3|177339.8|177214.8|177346.3|177221.3|177338.8|177213.8|3
1721269870000|2024-07-18 02:31:10|177336.5|177211.5|177339.5|177214.5|177339.5|177214.5|177336.5|177211.5|4
1721269880000|2024-07-18 02:31:20|177337.8|177212.8|177337.4|177212.4|177337.8|177212.8|177337.3|177212.3|4
1721269890000|2024-07-18 02:31:30|177337.7|177212.7|177340.2|177215.2|177340.2|177215.2|177337.1|177212.1|14
1721269900000|2024-07-18 02:31:40|177340.3|177215.3|177337.7|177212.7|177340.3|177215.3|177336.9|177211.9|11
1721269930000|2024-07-18 02:32:10|177337.8|177212.8|177337.6|177212.6|177340.3|177215.3|177337.6|177212.6|4
1721269940000|2024-07-18 02:32:20|177337.8|177212.8|177337.8|177212.8|177337.8|177212.8|177337.8|177212.8|1
1721269960000|2024-07-18 02:32:40|177338.2|177213.2|177344.2|177219.2|177344.2|177219.2|177338.2|177213.2|2
1721269970000|2024-07-18 02:32:50|177344.1|177219.1|177344.1|177219.1|177344.1|177219.1|177344.1|177219.1|1
1721269980000|2024-07-18 02:33:00|177341|177216|177341|177216|177341|177216|177341|177216|1
1721269990000|2024-07-18 02:33:10|177335.4|177210.4|177333.6|177208.6|177335.4|177210.4|177325.6|177200.6|4
1721270010000|2024-07-18 02:33:30|177333.2|177208.2|177338|177213|177338|177213|177333.2|177208.2|7
1721270040000|2024-07-18 02:34:00|177336.9|177211.9|177333.7|177208.7|177336.9|177211.9|177333.7|177208.7|3
1721270050000|2024-07-18 02:34:10|177332.9|177207.9|177331.9|177206.9|177332.9|177207.9|177331.9|177206.9|3
1721270060000|2024-07-18 02:34:20|177332.2|177207.2|177332.1|177207.1|177332.4|177207.4|177332.1|177207.1|3
1721270070000|2024-07-18 02:34:30|177334.1|177209.1|177334.3|177209.3|177336.1|177211.1|177334.1|177209.1|4
1721270080000|2024-07-18 02:34:40|177334.7|177209.7|177333.1|177208.1|177335.3|177210.3|177330.4|177205.4|7
1721270090000|2024-07-18 02:34:50|177332.3|177207.3|177336|177211|177336|177211|177332.3|177207.3|9
1721270100000|2024-07-18 02:35:00|177337.7|177212.7|177337.7|177212.7|177337.7|177212.7|177337.7|177212.7|1
1721270110000|2024-07-18 02:35:10|177338.1|177213.1|177338.1|177213.1|177338.1|177213.1|177338.1|177213.1|1
1721270120000|2024-07-18 02:35:20|177337.4|177212.4|177336.7|177211.7|177337.4|177212.4|177336.7|177211.7|2
1721270130000|2024-07-18 02:35:30|177336.6|177211.6|177336.6|177211.6|177336.6|177211.6|177336.6|177211.6|1
1721270160000|2024-07-18 02:36:00|177341.1|177216.1|177342.6|177217.6|177343.4|177218.4|177340.9|177215.9|5
1721270170000|2024-07-18 02:36:10|177341.4|177216.4|177341.8|177216.8|177342.1|177217.1|177341.4|177216.4|3
1721270190000|2024-07-18 02:36:30|177342.6|177217.6|177344.8|177219.8|177345.5|177220.5|177342.6|177217.6|6
1721270200000|2024-07-18 02:36:40|177343.6|177218.6|177343.5|177218.5|177344.4|177219.4|177343.5|177218.5|4
1721270210000|2024-07-18 02:36:50|177344.7|177219.7|177344.7|177219.7|177344.7|177219.7|177344.7|177219.7|1
1721270220000|2024-07-18 02:37:00|177344.1|177219.1|177345.5|177220.5|177346|177221|177343.5|177218.5|9
1721270230000|2024-07-18 02:37:10|177344.8|177219.8|177344.8|177219.8|177346|177221|177344.8|177219.8|3
1721270240000|2024-07-18 02:37:20|177345.1|177220.1|177344.7|177219.7|177345.8|177220.8|177344.7|177219.7|4
1721270250000|2024-07-18 02:37:30|177345.8|177220.8|177345.6|177220.6|177346.8|177221.8|177344.7|177219.7|11
1721270260000|2024-07-18 02:37:40|177346.9|177221.9|177348.1|177223.1|177348.2|177223.2|177346.9|177221.9|5
1721270280000|2024-07-18 02:38:00|177347.8|177222.8|177347.8|177222.8|177347.8|177222.8|177347.8|177222.8|1
1721270290000|2024-07-18 02:38:10|177348.8|177223.8|177348.9|177223.9|177348.9|177223.9|177347.9|177222.9|4
1721270320000|2024-07-18 02:38:40|177350|177225|177350|177225|177350|177225|177350|177225|1
1721270340000|2024-07-18 02:39:00|177352.6|177227.6|177349.8|177224.8|177352.6|177227.6|177349.8|177224.8|2
1721270350000|2024-07-18 02:39:10|177348.9|177223.9|177347.7|177222.7|177348.9|177223.9|177347.7|177222.7|2
1721270360000|2024-07-18 02:39:20|177346.7|177221.7|177346.3|177221.3|177346.7|177221.7|177346.3|177221.3|2
1721270370000|2024-07-18 02:39:30|177343.3|177218.3|177340.9|177215.9|177343.3|177218.3|177340.9|177215.9|4
1721270380000|2024-07-18 02:39:40|177341.6|177216.6|177341.6|177216.6|177341.6|177216.6|177341.6|177216.6|1
1721270390000|2024-07-18 02:39:50|177342.6|177217.6|177343.1|177218.1|177343.1|177218.1|177342.6|177217.6|2
1721270400000|2024-07-18 02:40:00|177344.4|177219.4|177342.4|177217.4|177344.4|177219.4|177342.4|177217.4|3
1721270420000|2024-07-18 02:40:20|177342.2|177217.2|177342.5|177217.5|177342.5|177217.5|177342.2|177217.2|2
1721270430000|2024-07-18 02:40:30|177343.4|177218.4|177343.4|177218.4|177343.4|177218.4|177343.4|177218.4|1
1721270450000|2024-07-18 02:40:50|177344.4|177219.4|177344.4|177219.4|177344.4|177219.4|177344.4|177219.4|1
1721270460000|2024-07-18 02:41:00|177342.7|177217.7|177342.1|177217.1|177342.7|177217.7|177342.1|177217.1|2
1721270470000|2024-07-18 02:41:10|177340.4|177215.4|177342.7|177217.7|177342.7|177217.7|177340.4|177215.4|2
1721270500000|2024-07-18 02:41:40|177344.4|177219.4|177344.4|177219.4|177344.4|177219.4|177344.4|177219.4|1
1721270520000|2024-07-18 02:42:00|177342.1|177217.1|177342.1|177217.1|177342.1|177217.1|177342.1|177217.1|1
1721270530000|2024-07-18 02:42:10|177341.2|177216.2|177341.2|177216.2|177341.2|177216.2|177341.2|177216.2|1
1721270550000|2024-07-18 02:42:30|177339.3|177214.3|177339.1|177214.1|177339.3|177214.3|177339.1|177214.1|2
1721270560000|2024-07-18 02:42:40|177341.2|177216.2|177341.2|177216.2|177341.2|177216.2|177341.2|177216.2|1
1721270580000|2024-07-18 02:43:00|177339.8|177214.8|177339.8|177214.8|177339.8|177214.8|177339.8|177214.8|1
1721270610000|2024-07-18 02:43:30|177341.3|177216.3|177345.5|177220.5|177346.1|177221.1|177341.3|177216.3|6
1721270620000|2024-07-18 02:43:40|177344.8|177219.8|177345.7|177220.7|177345.7|177220.7|177343.6|177218.6|4
1721270640000|2024-07-18 02:44:00|177344.8|177219.8|177345.6|177220.6|177345.6|177220.6|177344.8|177219.8|3
1721270650000|2024-07-18 02:44:10|177345.9|177220.9|177344.9|177219.9|177345.9|177220.9|177344.9|177219.9|3
1721270660000|2024-07-18 02:44:20|177345.4|177220.4|177345.4|177220.4|177345.4|177220.4|177345.4|177220.4|1
1721270670000|2024-07-18 02:44:30|177344.8|177219.8|177343.3|177218.3|177344.8|177219.8|177343.3|177218.3|3
1721270690000|2024-07-18 02:44:50|177344.5|177219.5|177344.5|177219.5|177344.5|177219.5|177344.5|177219.5|1
1721270700000|2024-07-18 02:45:00|177345|177220|177345|177220|177345|177220|177345|177220|1
1721270720000|2024-07-18 02:45:20|177345.5|177220.5|177344.6|177219.6|177345.5|177220.5|177344.6|177219.6|2
1721270740000|2024-07-18 02:45:40|177343.3|177218.3|177343.3|177218.3|177343.3|177218.3|177343.3|177218.3|1
1721270750000|2024-07-18 02:45:50|177343.7|177218.7|177345.2|177220.2|177345.2|177220.2|177343.7|177218.7|2
1721270770000|2024-07-18 02:46:10|177344.1|177219.1|177344.1|177219.1|177344.1|177219.1|177344.1|177219.1|1
1721270780000|2024-07-18 02:46:20|177343|177218|177343|177218|177343|177218|177343|177218|1
1721270790000|2024-07-18 02:46:30|177342.5|177217.5|177342.5|177217.5|177342.5|177217.5|177342.5|177217.5|1
1721270800000|2024-07-18 02:46:40|177341.5|177216.5|177341.1|177216.1|177341.5|177216.5|177341.1|177216.1|2
1721270810000|2024-07-18 02:46:50|177341.7|177216.7|177341.7|177216.7|177341.7|177216.7|177341.7|177216.7|1
1721270820000|2024-07-18 02:47:00|177340.4|177215.4|177339.6|177214.6|177340.4|177215.4|177339.6|177214.6|2
1721270830000|2024-07-18 02:47:10|177339.9|177214.9|177339.1|177214.1|177339.9|177214.9|177339.1|177214.1|2
1721270850000|2024-07-18 02:47:30|177340.8|177215.8|177344|177219|177344|177219|177340.8|177215.8|3
1721270860000|2024-07-18 02:47:40|177343.4|177218.4|177344.2|177219.2|177344.2|177219.2|177343.4|177218.4|3
1721270880000|2024-07-18 02:48:00|177343.7|177218.7|177343.5|177218.5|177343.7|177218.7|177342.1|177217.1|3
1721270890000|2024-07-18 02:48:10|177343.8|177218.8|177343.8|177218.8|177343.8|177218.8|177343.8|177218.8|1
1721270920000|2024-07-18 02:48:40|177344.4|177219.4|177370.5|177245.5|177370.5|177245.5|177343.1|177218.1|8
1721270940000|2024-07-18 02:49:00|177368.8|177243.8|177358.6|177233.6|177368.8|177243.8|177358.6|177233.6|5
1721270960000|2024-07-18 02:49:20|177358.8|177233.8|177360.4|177235.4|177360.4|177235.4|177358.8|177233.8|2
1721270970000|2024-07-18 02:49:30|177360.1|177235.1|177360.1|177235.1|177360.1|177235.1|177360.1|177235.1|1
1721270990000|2024-07-18 02:49:50|177358.4|177233.4|177358.3|177233.3|177358.6|177233.6|177357.5|177232.5|8
1721271000000|2024-07-18 02:50:00|177359.2|177234.2|177359.7|177234.7|177359.7|177234.7|177358.3|177233.3|5
1721271010000|2024-07-18 02:50:10|177359.4|177234.4|177359.1|177234.1|177359.4|177234.4|177358.4|177233.4|5
1721271030000|2024-07-18 02:50:30|177358.4|177233.4|177372.9|177247.9|177373.5|177248.5|177358|177233|6
1721271050000|2024-07-18 02:50:50|177373.4|177248.4|177373.4|177248.4|177373.4|177248.4|177373.4|177248.4|1
1721271060000|2024-07-18 02:51:00|177373.6|177248.6|177370.5|177245.5|177373.6|177248.6|177370.5|177245.5|4
1721271070000|2024-07-18 02:51:10|177371.1|177246.1|177344.9|177219.9|177371.1|177246.1|177344.6|177219.6|10
1721271080000|2024-07-18 02:51:20|177348.1|177223.1|177347.1|177222.1|177364.4|177239.4|177345.8|177220.8|11
1721271090000|2024-07-18 02:51:30|177347.8|177222.8|177347.8|177222.8|177347.8|177222.8|177347.8|177222.8|1
1721271100000|2024-07-18 02:51:40|177348.1|177223.1|177351.8|177226.8|177353.1|177228.1|177348.1|177223.1|5
1721271110000|2024-07-18 02:51:50|177353.1|177228.1|177353|177228|177366|177241|177353|177228|8
1721271120000|2024-07-18 02:52:00|177353.4|177228.4|177353.4|177228.4|177353.4|177228.4|177353.4|177228.4|1
1721271130000|2024-07-18 02:52:10|177352.8|177227.8|177354.6|177229.6|177354.6|177229.6|177352.8|177227.8|3
1721271140000|2024-07-18 02:52:20|177353.6|177228.6|177349|177224|177353.6|177228.6|177349|177224|4
1721271150000|2024-07-18 02:52:30|177349.9|177224.9|177347.7|177222.7|177349.9|177224.9|177347.7|177222.7|5
1721271160000|2024-07-18 02:52:40|177347.1|177222.1|177346.7|177221.7|177347.1|177222.1|177346.7|177221.7|2
1721271170000|2024-07-18 02:52:50|177345|177220|177325.3|177200.3|177345|177220|177323.2|177198.2|11
1721271180000|2024-07-18 02:53:00|177325.9|177200.9|177321.6|177196.6|177325.9|177200.9|177321.6|177196.6|11
1721271190000|2024-07-18 02:53:10|177322.4|177197.4|177317.7|177192.7|177322.4|177197.4|177317.7|177192.7|5
1721271200000|2024-07-18 02:53:20|177317.3|177192.3|177315.8|177190.8|177318.2|177193.2|177315.7|177190.7|6
1721271210000|2024-07-18 02:53:30|177316.1|177191.1|177307.7|177182.7|177317|177192|177303|177178|8
1721271220000|2024-07-18 02:53:40|177308.5|177183.5|177314.6|177189.6|177316.2|177191.2|177303.8|177178.8|20
1721271230000|2024-07-18 02:53:50|177314|177189|177312.8|177187.8|177314|177189|177312|177187|4
1721271240000|2024-07-18 02:54:00|177312.1|177187.1|177312.1|177187.1|177312.1|177187.1|177312.1|177187.1|1
1721271250000|2024-07-18 02:54:10|177312|177187|177314.3|177189.3|177314.3|177189.3|177312|177187|4
1721271260000|2024-07-18 02:54:20|177317.6|177192.6|177326.9|177201.9|177332.1|177207.1|177317.6|177192.6|6
1721271280000|2024-07-18 02:54:40|177327.2|177202.2|177327.2|177202.2|177327.2|177202.2|177327.2|177202.2|1
1721271290000|2024-07-18 02:54:50|177327.4|177202.4|177329.5|177204.5|177329.8|177204.8|177327.4|177202.4|5
1721271300000|2024-07-18 02:55:00|177331|177206|177329.7|177204.7|177331|177206|177329.7|177204.7|3
1721271310000|2024-07-18 02:55:10|177328.7|177203.7|177321.8|177196.8|177329.5|177204.5|177321.4|177196.4|9
1721271320000|2024-07-18 02:55:20|177321.4|177196.4|177319.5|177194.5|177321.8|177196.8|177319.5|177194.5|13
1721271330000|2024-07-18 02:55:30|177320.5|177195.5|177320.3|177195.3|177320.5|177195.5|177319.5|177194.5|5
1721271340000|2024-07-18 02:55:40|177319.5|177194.5|177320.5|177195.5|177320.5|177195.5|177319.5|177194.5|4
1721271350000|2024-07-18 02:55:50|177319.6|177194.6|177319.6|177194.6|177319.6|177194.6|177318.7|177193.7|5
1721271360000|2024-07-18 02:56:00|177319.7|177194.7|177324.1|177199.1|177324.1|177199.1|177319.7|177194.7|4
1721271370000|2024-07-18 02:56:10|177325.4|177200.4|177330.2|177205.2|177330.8|177205.8|177325.4|177200.4|5
1721271380000|2024-07-18 02:56:20|177329.6|177204.6|177321.6|177196.6|177329.8|177204.8|177321.6|177196.6|10
1721271390000|2024-07-18 02:56:30|177322.6|177197.6|177322.6|177197.6|177324.5|177199.5|177321.6|177196.6|16
1721271400000|2024-07-18 02:56:40|177322.2|177197.2|177343.6|177218.6|177343.6|177218.6|177322.2|177197.2|13
1721271410000|2024-07-18 02:56:50|177342.3|177217.3|177343.5|177218.5|177343.5|177218.5|177342.2|177217.2|9
1721271420000|2024-07-18 02:57:00|177344.2|177219.2|177346.2|177221.2|177346.2|177221.2|177344.2|177219.2|4
1721271430000|2024-07-18 02:57:10|177344.9|177219.9|177344.8|177219.8|177344.9|177219.9|177344.8|177219.8|2
1721271440000|2024-07-18 02:57:20|177344.9|177219.9|177344.9|177219.9|177344.9|177219.9|177344.9|177219.9|1
1721271450000|2024-07-18 02:57:30|177343.7|177218.7|177347.3|177222.3|177347.3|177222.3|177342.7|177217.7|5
1721271460000|2024-07-18 02:57:40|177347.5|177222.5|177347.5|177222.5|177347.5|177222.5|177347.5|177222.5|1
1721271470000|2024-07-18 02:57:50|177348.4|177223.4|177347.2|177222.2|177348.9|177223.9|177347.2|177222.2|3
1721271480000|2024-07-18 02:58:00|177349.2|177224.2|177348.9|177223.9|177349.2|177224.2|177346.7|177221.7|11
1721271490000|2024-07-18 02:58:10|177347.7|177222.7|177346.8|177221.8|177347.7|177222.7|177344.5|177219.5|7
1721271500000|2024-07-18 02:58:20|177345.5|177220.5|177345.5|177220.5|177347.7|177222.7|177344.9|177219.9|6
1721271530000|2024-07-18 02:58:50|177346.1|177221.1|177346.5|177221.5|177346.5|177221.5|177345.8|177220.8|3
1721271540000|2024-07-18 02:59:00|177345.3|177220.3|177394.9|177269.9|177394.9|177269.9|177343.8|177218.8|11
1721271550000|2024-07-18 02:59:10|177393.7|177268.7|177388.4|177263.4|177393.7|177268.7|177388.4|177263.4|12
1721271560000|2024-07-18 02:59:20|177387.8|177262.8|177387.8|177262.8|177388.4|177263.4|177387.8|177262.8|5
1721271570000|2024-07-18 02:59:30|177386.9|177261.9|177386.9|177261.9|177386.9|177261.9|177386.9|177261.9|1
1721271590000|2024-07-18 02:59:50|177384.3|177259.3|177385.6|177260.6|177385.6|177260.6|177382.5|177257.5|4
1721271600000|2024-07-18 03:00:00|177384.7|177259.7|177384.8|177259.8|177385.3|177260.3|177384.1|177259.1|4
1721271620000|2024-07-18 03:00:20|177383.9|177258.9|177379.8|177254.8|177383.9|177258.9|177379.8|177254.8|10
1721271630000|2024-07-18 03:00:30|177380.3|177255.3|177383|177258|177383|177258|177380.3|177255.3|8
1721271640000|2024-07-18 03:00:40|177382.4|177257.4|177383.3|177258.3|177383.3|177258.3|177382.4|177257.4|2
1721271650000|2024-07-18 03:00:50|177383.5|177258.5|177383.5|177258.5|177383.5|177258.5|177383.5|177258.5|1
1721271660000|2024-07-18 03:01:00|177382.1|177257.1|177379.4|177254.4|177382.1|177257.1|177378.8|177253.8|5
1721271680000|2024-07-18 03:01:20|177378.7|177253.7|177378.7|177253.7|177378.7|177253.7|177378.7|177253.7|1
1721271690000|2024-07-18 03:01:30|177378.6|177253.6|177378.6|177253.6|177378.6|177253.6|177378.6|177253.6|1
1721271700000|2024-07-18 03:01:40|177377.6|177252.6|177378.5|177253.5|177378.5|177253.5|177377.6|177252.6|2
1721271710000|2024-07-18 03:01:50|177379.1|177254.1|177379.1|177254.1|177379.1|177254.1|177379.1|177254.1|1
1721271720000|2024-07-18 03:02:00|177378.3|177253.3|177378.3|177253.3|177378.3|177253.3|177378.3|177253.3|1
1721271740000|2024-07-18 03:02:20|177379.6|177254.6|177379.6|177254.6|177379.6|177254.6|177379.6|177254.6|1
1721271750000|2024-07-18 03:02:30|177378.7|177253.7|177380.4|177255.4|177380.4|177255.4|177378.7|177253.7|2
1721271760000|2024-07-18 03:02:40|177381.9|177256.9|177380.1|177255.1|177381.9|177256.9|177380.1|177255.1|4
1721271770000|2024-07-18 03:02:50|177380.7|177255.7|177380.7|177255.7|177380.7|177255.7|177380.7|177255.7|1
1721271780000|2024-07-18 03:03:00|177381.6|177256.6|177388.1|177263.1|177388.1|177263.1|177381.6|177256.6|5
1721271790000|2024-07-18 03:03:10|177389.1|177264.1|177403.6|177278.6|177403.6|177278.6|177389.1|177264.1|12
1721271800000|2024-07-18 03:03:20|177404.7|177279.7|177402.4|177277.4|177404.7|177279.7|177402.4|177277.4|12
1721271810000|2024-07-18 03:03:30|177401.8|177276.8|177399.3|177274.3|177402.7|177277.7|177399.3|177274.3|5
1721271820000|2024-07-18 03:03:40|177401.7|177276.7|177399.9|177274.9|177403.1|177278.1|177399.9|177274.9|11
1721271830000|2024-07-18 03:03:50|177401.5|177276.5|177399.4|177274.4|177403.1|177278.1|177399.2|177274.2|17
1721271840000|2024-07-18 03:04:00|177399.6|177274.6|177399.5|177274.5|177399.6|177274.6|177397.1|177272.1|5
1721271850000|2024-07-18 03:04:10|177400.3|177275.3|177402.4|177277.4|177402.4|177277.4|177400.3|177275.3|9
1721271860000|2024-07-18 03:04:20|177400.7|177275.7|177402.4|177277.4|177402.4|177277.4|177400.7|177275.7|13
1721271870000|2024-07-18 03:04:30|177401.4|177276.4|177399.4|177274.4|177401.4|177276.4|177399.4|177274.4|8
1721271880000|2024-07-18 03:04:40|177401.7|177276.7|177399|177274|177401.7|177276.7|177396.1|177271.1|8
1721271890000|2024-07-18 03:04:50|177397.5|177272.5|177397.7|177272.7|177399|177274|177397.5|177272.5|3
1721271900000|2024-07-18 03:05:00|177397.3|177272.3|177397.5|177272.5|177397.6|177272.6|177396.6|177271.6|6
1721271930000|2024-07-18 03:05:30|177396.2|177271.2|177395.9|177270.9|177396.2|177271.2|177395.4|177270.4|3
1721271940000|2024-07-18 03:05:40|177394.7|177269.7|177394.7|177269.7|177394.7|177269.7|177394.7|177269.7|1
1721271950000|2024-07-18 03:05:50|177397.7|177272.7|177397.7|177272.7|177397.7|177272.7|177397.7|177272.7|1
1721271960000|2024-07-18 03:06:00|177394.7|177269.7|177398.6|177273.6|177400.6|177275.6|177394.7|177269.7|6
1721271990000|2024-07-18 03:06:30|177397.4|177272.4|177397.4|177272.4|177397.4|177272.4|177397.4|177272.4|1
1721272000000|2024-07-18 03:06:40|177396|177271|177383.9|177258.9|177396|177271|177382.8|177257.8|7
1721272020000|2024-07-18 03:07:00|177383.2|177258.2|177383.2|177258.2|177383.2|177258.2|177383.2|177258.2|1
1721272030000|2024-07-18 03:07:10|177381.1|177256.1|177379.7|177254.7|177381.1|177256.1|177378.4|177253.4|4
1721272040000|2024-07-18 03:07:20|177381.6|177256.6|177382.3|177257.3|177382.3|177257.3|177381.6|177256.6|3
1721272080000|2024-07-18 03:08:00|177383.6|177258.6|177384.1|177259.1|177384.1|177259.1|177383.6|177258.6|2
1721272090000|2024-07-18 03:08:10|177387.1|177262.1|177385.2|177260.2|177387.1|177262.1|177383.7|177258.7|4
1721272100000|2024-07-18 03:08:20|177385.5|177260.5|177385.5|177260.5|177385.5|177260.5|177385.5|177260.5|1
1721272110000|2024-07-18 03:08:30|177385|177260|177409.3|177284.3|177409.3|177284.3|177385|177260|5
1721272120000|2024-07-18 03:08:40|177409|177284|177408.6|177283.6|177409.1|177284.1|177408.6|177283.6|11
1721272130000|2024-07-18 03:08:50|177408.8|177283.8|177409.9|177284.9|177409.9|177284.9|177408.2|177283.2|7
1721272150000|2024-07-18 03:09:10|177410.3|177285.3|177410.8|177285.8|177410.9|177285.9|177410|177285|11
1721272160000|2024-07-18 03:09:20|177410|177285|177406.9|177281.9|177410.8|177285.8|177406.9|177281.9|6
1721272170000|2024-07-18 03:09:30|177406.8|177281.8|177407.6|177282.6|177407.6|177282.6|177406.8|177281.8|2
1721272180000|2024-07-18 03:09:40|177406.8|177281.8|177406.8|177281.8|177407.6|177282.6|177406.8|177281.8|3
1721272210000|2024-07-18 03:10:10|177406.9|177281.9|177424.1|177299.1|177424.6|177299.6|177406.9|177281.9|7
1721272220000|2024-07-18 03:10:20|177423.8|177298.8|177434.1|177309.1|177437.9|177312.9|177423.8|177298.8|14
1721272230000|2024-07-18 03:10:30|177433.1|177308.1|177429.7|177304.7|177433.1|177308.1|177429.7|177304.7|8
1721272250000|2024-07-18 03:10:50|177431.9|177306.9|177429|177304|177431.9|177306.9|177426.5|177301.5|8
1721272260000|2024-07-18 03:11:00|177427.6|177302.6|177427.9|177302.9|177428.9|177303.9|177426.5|177301.5|9
1721272270000|2024-07-18 03:11:10|177428.6|177303.6|177439.8|177314.8|177440.7|177315.7|177428.6|177303.6|12
1721272280000|2024-07-18 03:11:20|177438.2|177313.2|177440.1|177315.1|177440.8|177315.8|177437.1|177312.1|10
1721272290000|2024-07-18 03:11:30|177440.9|177315.9|177439.5|177314.5|177440.9|177315.9|177437.3|177312.3|15
1721272300000|2024-07-18 03:11:40|177438.1|177313.1|177437.6|177312.6|177438.1|177313.1|177437.6|177312.6|2
1721272310000|2024-07-18 03:11:50|177438.1|177313.1|177438.1|177313.1|177438.1|177313.1|177438.1|177313.1|1
1721272320000|2024-07-18 03:12:00|177435.5|177310.5|177441.7|177316.7|177441.7|177316.7|177435.5|177310.5|3
1721272330000|2024-07-18 03:12:10|177441.1|177316.1|177440|177315|177441.1|177316.1|177440|177315|3
1721272340000|2024-07-18 03:12:20|177440.1|177315.1|177440.1|177315.1|177440.1|177315.1|177440.1|177315.1|1
1721272350000|2024-07-18 03:12:30|177441|177316|177441|177316|177441|177316|177441|177316|1
1721272360000|2024-07-18 03:12:40|177439.1|177314.1|177436.1|177311.1|177439.9|177314.9|177436.1|177311.1|3
1721272370000|2024-07-18 03:12:50|177439.3|177314.3|177439.1|177314.1|177439.6|177314.6|177436.1|177311.1|4
1721272410000|2024-07-18 03:13:30|177437.8|177312.8|177439.4|177314.4|177439.4|177314.4|177437.8|177312.8|2
1721272420000|2024-07-18 03:13:40|177438.6|177313.6|177439.4|177314.4|177439.4|177314.4|177438.6|177313.6|2
1721272440000|2024-07-18 03:14:00|177442.4|177317.4|177439.3|177314.3|177442.4|177317.4|177439.3|177314.3|3
1721272460000|2024-07-18 03:14:20|177437.6|177312.6|177439.3|177314.3|177439.3|177314.3|177437.6|177312.6|2
1721272470000|2024-07-18 03:14:30|177439.5|177314.5|177439.5|177314.5|177439.5|177314.5|177439.5|177314.5|1
1721272500000|2024-07-18 03:15:00|177436.8|177311.8|177436.9|177311.9|177436.9|177311.9|177436.8|177311.8|2
1721272510000|2024-07-18 03:15:10|177438.7|177313.7|177438.7|177313.7|177438.7|177313.7|177438.7|177313.7|1
1721272530000|2024-07-18 03:15:30|177441.2|177316.2|177441.2|177316.2|177441.2|177316.2|177441.2|177316.2|1
1721272540000|2024-07-18 03:15:40|177439.6|177314.6|177439.6|177314.6|177439.6|177314.6|177439.6|177314.6|1
1721272550000|2024-07-18 03:15:50|177437.7|177312.7|177437.9|177312.9|177437.9|177312.9|177437.7|177312.7|2
1721272560000|2024-07-18 03:16:00|177439.5|177314.5|177439.5|177314.5|177439.5|177314.5|177439.5|177314.5|1
1721272580000|2024-07-18 03:16:20|177440.2|177315.2|177440.2|177315.2|177440.2|177315.2|177440.2|177315.2|1
1721272610000|2024-07-18 03:16:50|177440|177315|177440|177315|177440|177315|177440|177315|1
1721272640000|2024-07-18 03:17:20|177440.2|177315.2|177440.2|177315.2|177440.2|177315.2|177440.2|177315.2|1
1721272650000|2024-07-18 03:17:30|177444.1|177319.1|177444.9|177319.9|177446.9|177321.9|177444.1|177319.1|3
1721272660000|2024-07-18 03:17:40|177443.8|177318.8|177443.8|177318.8|177443.8|177318.8|177443.8|177318.8|1
1721272690000|2024-07-18 03:18:10|177442.7|177317.7|177442.7|177317.7|177442.7|177317.7|177442.7|177317.7|1
1721272700000|2024-07-18 03:18:20|177444.3|177319.3|177444.3|177319.3|177444.3|177319.3|177444.3|177319.3|1
1721272710000|2024-07-18 03:18:30|177442.9|177317.9|177442.9|177317.9|177442.9|177317.9|177442.9|177317.9|1
1721272720000|2024-07-18 03:18:40|177442.6|177317.6|177442.4|177317.4|177442.6|177317.6|177442.4|177317.4|2
1721272750000|2024-07-18 03:19:10|177441.1|177316.1|177440.9|177315.9|177441.1|177316.1|177440.9|177315.9|2
1721272760000|2024-07-18 03:19:20|177442.8|177317.8|177444.1|177319.1|177444.1|177319.1|177442.8|177317.8|2
1721272770000|2024-07-18 03:19:30|177443.1|177318.1|177458.5|177333.5|177459.5|177334.5|177442.8|177317.8|6
1721272780000|2024-07-18 03:19:40|177459.4|177334.4|177467.6|177342.6|177467.6|177342.6|177459.4|177334.4|4
1721272790000|2024-07-18 03:19:50|177455.5|177330.5|177455|177330|177457.1|177332.1|177452.9|177327.9|8
1721272800000|2024-07-18 03:20:00|177454|177329|177467.8|177342.8|177470.7|177345.7|177454|177329|8
1721272810000|2024-07-18 03:20:10|177468.4|177343.4|177470.2|177345.2|177471.9|177346.9|177468.4|177343.4|6
1721272820000|2024-07-18 03:20:20|177470.1|177345.1|177470.1|177345.1|177470.1|177345.1|177470.1|177345.1|1
1721272830000|2024-07-18 03:20:30|177470|177345|177459.7|177334.7|177470|177345|177458.3|177333.3|7
1721272850000|2024-07-18 03:20:50|177461.2|177336.2|177459.7|177334.7|177461.2|177336.2|177459.7|177334.7|3
1721272860000|2024-07-18 03:21:00|177459.9|177334.9|177459.2|177334.2|177459.9|177334.9|177459.2|177334.2|3
1721272870000|2024-07-18 03:21:10|177459.4|177334.4|177459.3|177334.3|177459.4|177334.4|177459.2|177334.2|3
1721272880000|2024-07-18 03:21:20|177459.2|177334.2|177459.3|177334.3|177459.3|177334.3|177459.2|177334.2|2
1721272890000|2024-07-18 03:21:30|177458|177333|177458|177333|177458|177333|177458|177333|1
1721272910000|2024-07-18 03:21:50|177458.5|177333.5|177458.2|177333.2|177458.5|177333.5|177457.5|177332.5|3
1721272920000|2024-07-18 03:22:00|177464.8|177339.8|177466.7|177341.7|177466.7|177341.7|177464.8|177339.8|3
1721272930000|2024-07-18 03:22:10|177465.3|177340.3|177463.4|177338.4|177466.7|177341.7|177463.4|177338.4|5
1721272960000|2024-07-18 03:22:40|177461.9|177336.9|177459.8|177334.8|177461.9|177336.9|177457.4|177332.4|8
1721272990000|2024-07-18 03:23:10|177459.3|177334.3|177456.8|177331.8|177459.3|177334.3|177456.3|177331.3|4
1721273000000|2024-07-18 03:23:20|177457.3|177332.3|177457.3|177332.3|177457.3|177332.3|177456.8|177331.8|3
1721273010000|2024-07-18 03:23:30|177455.9|177330.9|177457.4|177332.4|177457.4|177332.4|177455.9|177330.9|3
1721273020000|2024-07-18 03:23:40|177454.6|177329.6|177457.2|177332.2|177457.4|177332.4|177454.3|177329.3|4
1721273030000|2024-07-18 03:23:50|177454.5|177329.5|177456.8|177331.8|177456.8|177331.8|177454.5|177329.5|2
1721273040000|2024-07-18 03:24:00|177456.1|177331.1|177457.4|177332.4|177457.4|177332.4|177456.1|177331.1|4
1721273050000|2024-07-18 03:24:10|177456.5|177331.5|177456.5|177331.5|177456.5|177331.5|177456.5|177331.5|1
1721273060000|2024-07-18 03:24:20|177453.6|177328.6|177455.7|177330.7|177455.7|177330.7|177453.6|177328.6|2
1721273070000|2024-07-18 03:24:30|177455.9|177330.9|177455.9|177330.9|177455.9|177330.9|177455.9|177330.9|1
1721273080000|2024-07-18 03:24:40|177455.5|177330.5|177452|177327|177455.5|177330.5|177452|177327|6
1721273090000|2024-07-18 03:24:50|177450.9|177325.9|177447.8|177322.8|177450.9|177325.9|177446.9|177321.9|5
1721273100000|2024-07-18 03:25:00|177448.7|177323.7|177448.7|177323.7|177448.7|177323.7|177448.7|177323.7|1
1721273120000|2024-07-18 03:25:20|177448|177323|177446.7|177321.7|177448|177323|177446.7|177321.7|2
1721273130000|2024-07-18 03:25:30|177445.9|177320.9|177445.1|177320.1|177447.2|177322.2|177444.3|177319.3|8
1721273140000|2024-07-18 03:25:40|177444.3|177319.3|177441.6|177316.6|177445.1|177320.1|177440.3|177315.3|6
1721273160000|2024-07-18 03:26:00|177440.8|177315.8|177440.8|177315.8|177440.8|177315.8|177440.8|177315.8|1
1721273170000|2024-07-18 03:26:10|177442.2|177317.2|177442.2|177317.2|177442.2|177317.2|177442.2|177317.2|1
1721273190000|2024-07-18 03:26:30|177443.1|177318.1|177443.1|177318.1|177443.1|177318.1|177443.1|177318.1|1
1721273200000|2024-07-18 03:26:40|177443.8|177318.8|177443|177318|177443.8|177318.8|177443|177318|2
1721273210000|2024-07-18 03:26:50|177443.3|177318.3|177443.3|177318.3|177443.3|177318.3|177443.3|177318.3|1
1721273220000|2024-07-18 03:27:00|177442.5|177317.5|177442.5|177317.5|177442.5|177317.5|177442.5|177317.5|1
1721273240000|2024-07-18 03:27:20|177443.3|177318.3|177443.3|177318.3|177443.3|177318.3|177443.3|177318.3|1
1721273250000|2024-07-18 03:27:30|177439.7|177314.7|177437.8|177312.8|177439.7|177314.7|177437.8|177312.8|4
1721273270000|2024-07-18 03:27:50|177437.1|177312.1|177437.1|177312.1|177437.1|177312.1|177437.1|177312.1|1
1721273280000|2024-07-18 03:28:00|177436.5|177311.5|177436.5|177311.5|177436.5|177311.5|177436.5|177311.5|1
1721273300000|2024-07-18 03:28:20|177437.5|177312.5|177437.5|177312.5|177437.5|177312.5|177437.5|177312.5|1
1721273330000|2024-07-18 03:28:50|177435.5|177310.5|177435.5|177310.5|177435.5|177310.5|177435.5|177310.5|1
1721273350000|2024-07-18 03:29:10|177434.4|177309.4|177426.4|177301.4|177434.4|177309.4|177426.4|177301.4|5
1721273360000|2024-07-18 03:29:20|177427.5|177302.5|177427.8|177302.8|177428|177303|177427.5|177302.5|3
1721273370000|2024-07-18 03:29:30|177428.8|177303.8|177429.5|177304.5|177429.5|177304.5|177428.8|177303.8|2
1721273400000|2024-07-18 03:30:00|177429.2|177304.2|177429.2|177304.2|177429.2|177304.2|177429.2|177304.2|1
1721273420000|2024-07-18 03:30:20|177429.1|177304.1|177429.1|177304.1|177429.1|177304.1|177429.1|177304.1|1
1721273450000|2024-07-18 03:30:50|177429.2|177304.2|177429.2|177304.2|177429.2|177304.2|177429.2|177304.2|1
1721273460000|2024-07-18 03:31:00|177430.5|177305.5|177432.7|177307.7|177432.9|177307.9|177430.5|177305.5|3
1721273480000|2024-07-18 03:31:20|177431.9|177306.9|177431.9|177306.9|177431.9|177306.9|177431.9|177306.9|1
1721273490000|2024-07-18 03:31:30|177430.9|177305.9|177428.9|177303.9|177430.9|177305.9|177428.7|177303.7|3
1721273500000|2024-07-18 03:31:40|177430|177305|177461.1|177336.1|177461.5|177336.5|177430|177305|8
1721273510000|2024-07-18 03:31:50|177462.4|177337.4|177464.4|177339.4|177464.4|177339.4|177462.4|177337.4|8
1721273520000|2024-07-18 03:32:00|177465|177340|177465.3|177340.3|177465.3|177340.3|177465|177340|2
1721273540000|2024-07-18 03:32:20|177465.8|177340.8|177481.8|177356.8|177481.8|177356.8|177465.2|177340.2|8
1721273550000|2024-07-18 03:32:30|177483|177358|177486.1|177361.1|177487.9|177362.9|177482.6|177357.6|16
1721273560000|2024-07-18 03:32:40|177485.8|177360.8|177483.6|177358.6|177488.2|177363.2|177482.1|177357.1|13
1721273570000|2024-07-18 03:32:50|177484.8|177359.8|177484.5|177359.5|177485.5|177360.5|177483.4|177358.4|6
1721273580000|2024-07-18 03:33:00|177483.4|177358.4|177486.9|177361.9|177486.9|177361.9|177483.4|177358.4|10
1721273590000|2024-07-18 03:33:10|177486.8|177361.8|177481.4|177356.4|177486.8|177361.8|177479.3|177354.3|10
1721273600000|2024-07-18 03:33:20|177483.3|177358.3|177483.2|177358.2|177483.3|177358.3|177481.2|177356.2|8
1721273610000|2024-07-18 03:33:30|177481.4|177356.4|177481.4|177356.4|177483.2|177358.2|177481.4|177356.4|7
1721273620000|2024-07-18 03:33:40|177483.2|177358.2|177483.2|177358.2|177483.2|177358.2|177481.3|177356.3|5
1721273640000|2024-07-18 03:34:00|177481.4|177356.4|177483.4|177358.4|177483.4|177358.4|177481.4|177356.4|2
1721273650000|2024-07-18 03:34:10|177481.4|177356.4|177481.5|177356.5|177483.4|177358.4|177479.5|177354.5|10
1721273660000|2024-07-18 03:34:20|177483.5|177358.5|177483.5|177358.5|177483.7|177358.7|177479.4|177354.4|9
1721273690000|2024-07-18 03:34:50|177483.9|177358.9|177483.7|177358.7|177488.3|177363.3|177482|177357|8
1721273700000|2024-07-18 03:35:00|177482|177357|177483.5|177358.5|177483.8|177358.8|177479.2|177354.2|12
1721273710000|2024-07-18 03:35:10|177481.7|177356.7|177483.4|177358.4|177483.5|177358.5|177481.7|177356.7|8
1721273720000|2024-07-18 03:35:20|177481.7|177356.7|177483.5|177358.5|177483.5|177358.5|177481.6|177356.6|5
1721273730000|2024-07-18 03:35:30|177481.6|177356.6|177483.3|177358.3|177483.3|177358.3|177481.6|177356.6|4
1721273750000|2024-07-18 03:35:50|177482.1|177357.1|177482.1|177357.1|177482.1|177357.1|177482.1|177357.1|1
1721273770000|2024-07-18 03:36:10|177483.5|177358.5|177483.5|177358.5|177483.5|177358.5|177483.5|177358.5|1
1721273800000|2024-07-18 03:36:40|177483.2|177358.2|177480.3|177355.3|177483.2|177358.2|177477.2|177352.2|3
1721273810000|2024-07-18 03:36:50|177480.2|177355.2|177483.5|177358.5|177483.5|177358.5|177480.2|177355.2|5
1721273820000|2024-07-18 03:37:00|177482.7|177357.7|177483.6|177358.6|177483.6|177358.6|177482.7|177357.7|3
1721273830000|2024-07-18 03:37:10|177483.8|177358.8|177483.9|177358.9|177484.1|177359.1|177483.8|177358.8|3
1721273840000|2024-07-18 03:37:20|177481.6|177356.6|177484|177359|177484|177359|177481.6|177356.6|2
1721273860000|2024-07-18 03:37:40|177481.5|177356.5|177484.1|177359.1|177484.1|177359.1|177481.5|177356.5|2
1721273880000|2024-07-18 03:38:00|177484.3|177359.3|177484.3|177359.3|177484.3|177359.3|177484.3|177359.3|1
1721273890000|2024-07-18 03:38:10|177483.1|177358.1|177484.6|177359.6|177484.6|177359.6|177483.1|177358.1|4
1721273910000|2024-07-18 03:38:30|177485.4|177360.4|177486.6|177361.6|177486.6|177361.6|177485.4|177360.4|3
1721273940000|2024-07-18 03:39:00|177487|177362|177487|177362|177487|177362|177487|177362|1
1721273980000|2024-07-18 03:39:40|177486.6|177361.6|177487.7|177362.7|177487.7|177362.7|177486.6|177361.6|2
1721273990000|2024-07-18 03:39:50|177492.2|177367.2|177499.5|177374.5|177499.5|177374.5|177492.2|177367.2|8
1721274000000|2024-07-18 03:40:00|177500.1|177375.1|177500.1|177375.1|177500.1|177375.1|177500.1|177375.1|1
1721274010000|2024-07-18 03:40:10|177500.7|177375.7|177500.5|177375.5|177500.7|177375.7|177500.5|177375.5|2
1721274020000|2024-07-18 03:40:20|177500.9|177375.9|177501.3|177376.3|177501.3|177376.3|177500.9|177375.9|2
1721274030000|2024-07-18 03:40:30|177499.5|177374.5|177499.5|177374.5|177499.5|177374.5|177499.5|177374.5|1
1721274040000|2024-07-18 03:40:40|177500.7|177375.7|177500.7|177375.7|177500.7|177375.7|177500.7|177375.7|1
1721274050000|2024-07-18 03:40:50|177501.5|177376.5|177501.5|177376.5|177501.5|177376.5|177501.5|177376.5|1
1721274070000|2024-07-18 03:41:10|177502.3|177377.3|177502.3|177377.3|177502.3|177377.3|177502.3|177377.3|1
1721274080000|2024-07-18 03:41:20|177502|177377|177502|177377|177502|177377|177502|177377|1
1721274100000|2024-07-18 03:41:40|177502.5|177377.5|177502.5|177377.5|177502.5|177377.5|177502.5|177377.5|1
1721274110000|2024-07-18 03:41:50|177503.7|177378.7|177508.5|177383.5|177508.5|177383.5|177503.7|177378.7|5
1721274120000|2024-07-18 03:42:00|177508.6|177383.6|177508.3|177383.3|177508.6|177383.6|177508.3|177383.3|2
1721274140000|2024-07-18 03:42:20|177507.8|177382.8|177507.8|177382.8|177507.8|177382.8|177507.8|177382.8|1
1721274150000|2024-07-18 03:42:30|177508.3|177383.3|177508.3|177383.3|177508.3|177383.3|177508.3|177383.3|1
1721274160000|2024-07-18 03:42:40|177508.1|177383.1|177508.1|177383.1|177508.1|177383.1|177508.1|177383.1|1
1721274170000|2024-07-18 03:42:50|177508.3|177383.3|177508.3|177383.3|177508.3|177383.3|177508.3|177383.3|1
1721274180000|2024-07-18 03:43:00|177508.9|177383.9|177508.9|177383.9|177508.9|177383.9|177508.9|177383.9|1
1721274190000|2024-07-18 03:43:10|177508.1|177383.1|177509.1|177384.1|177509.6|177384.6|177508.1|177383.1|4
1721274200000|2024-07-18 03:43:20|177510|177385|177508.2|177383.2|177510|177385|177504|177379|6
1721274210000|2024-07-18 03:43:30|177504|177379|177509.4|177384.4|177509.5|177384.5|177504|177379|6
1721274220000|2024-07-18 03:43:40|177509.1|177384.1|177509.1|177384.1|177509.1|177384.1|177509.1|177384.1|1
1721274230000|2024-07-18 03:43:50|177510.2|177385.2|177510.4|177385.4|177510.4|177385.4|177509.4|177384.4|3
1721274240000|2024-07-18 03:44:00|177511.7|177386.7|177513|177388|177513|177388|177510.7|177385.7|4
1721274250000|2024-07-18 03:44:10|177512|177387|177512|177387|177512|177387|177512|177387|1
1721274260000|2024-07-18 03:44:20|177510.9|177385.9|177511.4|177386.4|177513.1|177388.1|177510.4|177385.4|6
1721274270000|2024-07-18 03:44:30|177510.9|177385.9|177510.7|177385.7|177510.9|177385.9|177510.1|177385.1|3
1721274290000|2024-07-18 03:44:50|177512.9|177387.9|177510.9|177385.9|177512.9|177387.9|177510.9|177385.9|3
1721274310000|2024-07-18 03:45:10|177510.6|177385.6|177509.7|177384.7|177510.6|177385.6|177509.7|177384.7|2
1721274320000|2024-07-18 03:45:20|177510.3|177385.3|177511.3|177386.3|177511.3|177386.3|177510.3|177385.3|2
1721274340000|2024-07-18 03:45:40|177510.8|177385.8|177510.8|177385.8|177510.8|177385.8|177510.8|177385.8|1
1721274350000|2024-07-18 03:45:50|177511.7|177386.7|177510.6|177385.6|177513|177388|177509.1|177384.1|6
1721274360000|2024-07-18 03:46:00|177510.3|177385.3|177510.3|177385.3|177510.3|177385.3|177510.3|177385.3|1
1721274380000|2024-07-18 03:46:20|177511.1|177386.1|177511.1|177386.1|177511.1|177386.1|177511.1|177386.1|1
1721274400000|2024-07-18 03:46:40|177510|177385|177510|177385|177510|177385|177510|177385|1
1721274410000|2024-07-18 03:46:50|177509.1|177384.1|177509.1|177384.1|177509.1|177384.1|177509.1|177384.1|1
1721274430000|2024-07-18 03:47:10|177509.9|177384.9|177510.8|177385.8|177510.8|177385.8|177509.9|177384.9|2
1721274440000|2024-07-18 03:47:20|177511.6|177386.6|177510.2|177385.2|177511.8|177386.8|177510.2|177385.2|3
1721274450000|2024-07-18 03:47:30|177510.6|177385.6|177512.8|177387.8|177512.8|177387.8|177510.6|177385.6|2
1721274460000|2024-07-18 03:47:40|177513.7|177388.7|177516.1|177391.1|177516.1|177391.1|177513.7|177388.7|7
1721274470000|2024-07-18 03:47:50|177516.7|177391.7|177516.7|177391.7|177516.7|177391.7|177516.7|177391.7|1
1721274480000|2024-07-18 03:48:00|177517.4|177392.4|177517.4|177392.4|177517.4|177392.4|177517.4|177392.4|1
1721274490000|2024-07-18 03:48:10|177516.9|177391.9|177518.7|177393.7|177518.7|177393.7|177516.4|177391.4|3
1721274500000|2024-07-18 03:48:20|177519.5|177394.5|177519.5|177394.5|177519.5|177394.5|177519.5|177394.5|1
1721274510000|2024-07-18 03:48:30|177520.8|177395.8|177517.5|177392.5|177520.8|177395.8|177517.5|177392.5|4
1721274530000|2024-07-18 03:48:50|177516.3|177391.3|177518|177393|177518|177393|177515.7|177390.7|4
1721274540000|2024-07-18 03:49:00|177516.2|177391.2|177515.1|177390.1|177516.2|177391.2|177515.1|177390.1|2
1721274570000|2024-07-18 03:49:30|177516.9|177391.9|177516.9|177391.9|177516.9|177391.9|177516.9|177391.9|1
1721274580000|2024-07-18 03:49:40|177519.4|177394.4|177519.4|177394.4|177519.4|177394.4|177519.4|177394.4|1
1721274590000|2024-07-18 03:49:50|177516.5|177391.5|177517.5|177392.5|177519|177394|177516.5|177391.5|3
1721274600000|2024-07-18 03:50:00|177517.2|177392.2|177515|177390|177517.2|177392.2|177515|177390|4
1721274620000|2024-07-18 03:50:20|177513.6|177388.6|177514.4|177389.4|177514.4|177389.4|177513.6|177388.6|2
1721274630000|2024-07-18 03:50:30|177515.7|177390.7|177517.9|177392.9|177517.9|177392.9|177515.7|177390.7|2
1721274640000|2024-07-18 03:50:40|177517.4|177392.4|177514.3|177389.3|177517.4|177392.4|177514.3|177389.3|4
1721274650000|2024-07-18 03:50:50|177513|177388|177515|177390|177515|177390|177512.3|177387.3|5
1721274660000|2024-07-18 03:51:00|177515.6|177390.6|177517|177392|177517|177392|177515.2|177390.2|6
1721274670000|2024-07-18 03:51:10|177517.5|177392.5|177518.3|177393.3|177518.8|177393.8|177517.5|177392.5|3
1721274680000|2024-07-18 03:51:20|177519.1|177394.1|177519.1|177394.1|177519.1|177394.1|177519.1|177394.1|1
1721274690000|2024-07-18 03:51:30|177520.8|177395.8|177520.5|177395.5|177520.8|177395.8|177520.5|177395.5|2
1721274700000|2024-07-18 03:51:40|177521|177396|177520.8|177395.8|177521|177396|177520.8|177395.8|2
1721274710000|2024-07-18 03:51:50|177520.2|177395.2|177519.2|177394.2|177520.2|177395.2|177519.2|177394.2|2
1721274720000|2024-07-18 03:52:00|177520.1|177395.1|177520.9|177395.9|177520.9|177395.9|177518.9|177393.9|7
1721274740000|2024-07-18 03:52:20|177520.3|177395.3|177522.6|177397.6|177522.6|177397.6|177520.3|177395.3|2
1721274750000|2024-07-18 03:52:30|177521.9|177396.9|177517.7|177392.7|177521.9|177396.9|177517|177392|7
1721274760000|2024-07-18 03:52:40|177517|177392|177516.9|177391.9|177518|177393|177515.3|177390.3|9
1721274770000|2024-07-18 03:52:50|177516.4|177391.4|177516.4|177391.4|177516.4|177391.4|177516.4|177391.4|1
1721274790000|2024-07-18 03:53:10|177514.6|177389.6|177516.5|177391.5|177516.5|177391.5|177514.6|177389.6|4
1721274800000|2024-07-18 03:53:20|177517.7|177392.7|177517.3|177392.3|177517.7|177392.7|177517.3|177392.3|2
1721274830000|2024-07-18 03:53:50|177516|177391|177514.4|177389.4|177516|177391|177514.4|177389.4|3
1721274840000|2024-07-18 03:54:00|177513.6|177388.6|177513.6|177388.6|177513.6|177388.6|177512.1|177387.1|7
1721274870000|2024-07-18 03:54:30|177515.2|177390.2|177515.2|177390.2|177515.2|177390.2|177515.2|177390.2|1
1721274880000|2024-07-18 03:54:40|177516.4|177391.4|177516.4|177391.4|177516.4|177391.4|177516.4|177391.4|1
1721274890000|2024-07-18 03:54:50|177513.2|177388.2|177513.9|177388.9|177513.9|177388.9|177513.2|177388.2|3
1721274900000|2024-07-18 03:55:00|177512.3|177387.3|177513.9|177388.9|177513.9|177388.9|177512.3|177387.3|2
1721274930000|2024-07-18 03:55:30|177513.6|177388.6|177513.6|177388.6|177513.6|177388.6|177513.6|177388.6|1
1721274940000|2024-07-18 03:55:40|177511.4|177386.4|177514.4|177389.4|177514.4|177389.4|177511.4|177386.4|3
1721274950000|2024-07-18 03:55:50|177513.1|177388.1|177513.8|177388.8|177513.8|177388.8|177513.1|177388.1|2
1721274970000|2024-07-18 03:56:10|177512.3|177387.3|177513.4|177388.4|177513.6|177388.6|177512.3|177387.3|4
1721274990000|2024-07-18 03:56:30|177512.7|177387.7|177512.7|177387.7|177512.7|177387.7|177512.7|177387.7|1
1721275000000|2024-07-18 03:56:40|177513.2|177388.2|177513.2|177388.2|177513.2|177388.2|177513.2|177388.2|1
1721275010000|2024-07-18 03:56:50|177513.3|177388.3|177513.3|177388.3|177513.3|177388.3|177513.3|177388.3|1
1721275050000|2024-07-18 03:57:30|177513.2|177388.2|177507.3|177382.3|177513.2|177388.2|177507.3|177382.3|4
1721275060000|2024-07-18 03:57:40|177508|177383|177507.9|177382.9|177508|177383|177507.3|177382.3|3
1721275080000|2024-07-18 03:58:00|177507.3|177382.3|177510.8|177385.8|177510.8|177385.8|177507.3|177382.3|9
1721275090000|2024-07-18 03:58:10|177512.4|177387.4|177512.4|177387.4|177512.4|177387.4|177512.4|177387.4|1
1721275120000|2024-07-18 03:58:40|177511.8|177386.8|177511.8|177386.8|177511.8|177386.8|177511.8|177386.8|1
1721275140000|2024-07-18 03:59:00|177512.6|177387.6|177512.6|177387.6|177512.6|177387.6|177512.6|177387.6|1
1721275150000|2024-07-18 03:59:10|177512.1|177387.1|177512.1|177387.1|177512.1|177387.1|177512.1|177387.1|1
1721275180000|2024-07-18 03:59:40|177511.8|177386.8|177511.8|177386.8|177511.8|177386.8|177511.8|177386.8|1
1721275190000|2024-07-18 03:59:50|177511.4|177386.4|177512.2|177387.2|177512.2|177387.2|177511.4|177386.4|2
1721275220000|2024-07-18 04:00:20|177511.1|177386.1|177508.4|177383.4|177511.1|177386.1|177506.4|177381.4|4
1721275240000|2024-07-18 04:00:40|177509.4|177384.4|177488.5|177363.5|177509.4|177384.4|177487.8|177362.8|6
1721275260000|2024-07-18 04:01:00|177488.7|177363.7|177489.3|177364.3|177489.3|177364.3|177488.7|177363.7|2
1721275270000|2024-07-18 04:01:10|177489.2|177364.2|177489.2|177364.2|177489.2|177364.2|177489.2|177364.2|1
1721275280000|2024-07-18 04:01:20|177488.5|177363.5|177490.7|177365.7|177491.2|177366.2|177488.5|177363.5|4
1721275290000|2024-07-18 04:01:30|177490.1|177365.1|177490.1|177365.1|177490.1|177365.1|177490.1|177365.1|1
1721275300000|2024-07-18 04:01:40|177489.3|177364.3|177438.7|177313.7|177489.3|177364.3|177438.7|177313.7|7
1721275310000|2024-07-18 04:01:50|177439.5|177314.5|177439.8|177314.8|177439.8|177314.8|177439.5|177314.5|2
1721275320000|2024-07-18 04:02:00|177438.5|177313.5|177438.5|177313.5|177439.1|177314.1|177438.4|177313.4|5
1721275330000|2024-07-18 04:02:10|177439.3|177314.3|177438.7|177313.7|177439.3|177314.3|177438.7|177313.7|2
1721275340000|2024-07-18 04:02:20|177439.4|177314.4|177438.7|177313.7|177439.4|177314.4|177438.7|177313.7|3
1721275350000|2024-07-18 04:02:30|177439.6|177314.6|177439.6|177314.6|177439.6|177314.6|177439.6|177314.6|1
1721275370000|2024-07-18 04:02:50|177439.8|177314.8|177439.8|177314.8|177439.8|177314.8|177439.8|177314.8|1
1721275390000|2024-07-18 04:03:10|177439.5|177314.5|177436.7|177311.7|177439.5|177314.5|177433.9|177308.9|10
1721275400000|2024-07-18 04:03:20|177437.4|177312.4|177439.5|177314.5|177439.8|177314.8|177437.4|177312.4|3
1721275410000|2024-07-18 04:03:30|177440.1|177315.1|177441.7|177316.7|177441.7|177316.7|177439.5|177314.5|5
1721275440000|2024-07-18 04:04:00|177443.3|177318.3|177442.1|177317.1|177443.3|177318.3|177441|177316|6
1721275450000|2024-07-18 04:04:10|177442.2|177317.2|177440.4|177315.4|177442.2|177317.2|177440.4|177315.4|4
1721275460000|2024-07-18 04:04:20|177440.9|177315.9|177446.5|177321.5|177446.8|177321.8|177440.4|177315.4|12
1721275470000|2024-07-18 04:04:30|177446.8|177321.8|177446.6|177321.6|177447.7|177322.7|177446.2|177321.2|8
1721275480000|2024-07-18 04:04:40|177446.2|177321.2|177470.4|177345.4|177473.2|177348.2|177445.7|177320.7|12
1721275490000|2024-07-18 04:04:50|177470.8|177345.8|177470.9|177345.9|177471.6|177346.6|177470.4|177345.4|5
1721275500000|2024-07-18 04:05:00|177471.6|177346.6|177473.1|177348.1|177473.2|177348.2|177471.6|177346.6|4
1721275510000|2024-07-18 04:05:10|177472|177347|177472.2|177347.2|177472.2|177347.2|177472|177347|2
1721275530000|2024-07-18 04:05:30|177472.8|177347.8|177470.6|177345.6|177472.8|177347.8|177470.6|177345.6|3
1721275540000|2024-07-18 04:05:40|177469.9|177344.9|177470|177345|177470|177345|177469.9|177344.9|2
1721275550000|2024-07-18 04:05:50|177470.3|177345.3|177470.6|177345.6|177471.8|177346.8|177469.4|177344.4|6
1721275560000|2024-07-18 04:06:00|177471.2|177346.2|177471.4|177346.4|177473.1|177348.1|177471.2|177346.2|5
1721275570000|2024-07-18 04:06:10|177471.9|177346.9|177473.7|177348.7|177473.7|177348.7|177471.9|177346.9|3
1721275580000|2024-07-18 04:06:20|177473|177348|177473|177348|177473|177348|177473|177348|1
1721275590000|2024-07-18 04:06:30|177473.8|177348.8|177472|177347|177473.8|177348.8|177471.3|177346.3|8
1721275600000|2024-07-18 04:06:40|177472.5|177347.5|177477.1|177352.1|177477.1|177352.1|177471.8|177346.8|8
1721275610000|2024-07-18 04:06:50|177476.1|177351.1|177474.8|177349.8|177476.1|177351.1|177474.8|177349.8|3
1721275620000|2024-07-18 04:07:00|177474.5|177349.5|177474.5|177349.5|177474.5|177349.5|177474.5|177349.5|1
1721275640000|2024-07-18 04:07:20|177475.1|177350.1|177491.5|177366.5|177494|177369|177475.1|177350.1|11
1721275650000|2024-07-18 04:07:30|177492.1|177367.1|177500.2|177375.2|177500.2|177375.2|177492.1|177367.1|12
1721275660000|2024-07-18 04:07:40|177501.1|177376.1|177500.8|177375.8|177501.1|177376.1|177500.8|177375.8|2
1721275670000|2024-07-18 04:07:50|177499|177374|177500.6|177375.6|177501|177376|177499|177374|3
1721275690000|2024-07-18 04:08:10|177502.6|177377.6|177496.3|177371.3|177502.6|177377.6|177494.7|177369.7|4
1721275700000|2024-07-18 04:08:20|177495.4|177370.4|177495.6|177370.6|177495.6|177370.6|177495.4|177370.4|2
1721275710000|2024-07-18 04:08:30|177495.4|177370.4|177493.6|177368.6|177495.4|177370.4|177493.6|177368.6|2
1721275720000|2024-07-18 04:08:40|177494.2|177369.2|177494.2|177369.2|177494.2|177369.2|177494.2|177369.2|1
1721275740000|2024-07-18 04:09:00|177498.4|177373.4|177498.4|177373.4|177498.4|177373.4|177498.4|177373.4|1
1721275760000|2024-07-18 04:09:20|177497.8|177372.8|177498.1|177373.1|177500.7|177375.7|177495.8|177370.8|5
1721275800000|2024-07-18 04:10:00|177498.9|177373.9|177499.7|177374.7|177499.7|177374.7|177498.4|177373.4|3
1721275810000|2024-07-18 04:10:10|177497.8|177372.8|177498.9|177373.9|177498.9|177373.9|177497.8|177372.8|4
1721275820000|2024-07-18 04:10:20|177500.6|177375.6|177511.9|177386.9|177512|177387|177500.6|177375.6|7
1721275830000|2024-07-18 04:10:30|177511.4|177386.4|177511.8|177386.8|177511.8|177386.8|177511.4|177386.4|3
1721275840000|2024-07-18 04:10:40|177510.8|177385.8|177512.8|177387.8|177512.8|177387.8|177510.8|177385.8|4
1721275850000|2024-07-18 04:10:50|177511.8|177386.8|177510.8|177385.8|177511.8|177386.8|177510.8|177385.8|2
1721275870000|2024-07-18 04:11:10|177510|177385|177511|177386|177511|177386|177510|177385|2
1721275880000|2024-07-18 04:11:20|177513.1|177388.1|177513|177388|177513.1|177388.1|177513|177388|2
1721275900000|2024-07-18 04:11:40|177511.8|177386.8|177512.2|177387.2|177512.2|177387.2|177510.6|177385.6|4
1721275910000|2024-07-18 04:11:50|177511.7|177386.7|177509.8|177384.8|177511.7|177386.7|177509.8|177384.8|3
1721275920000|2024-07-18 04:12:00|177510.9|177385.9|177510.9|177385.9|177510.9|177385.9|177510.9|177385.9|1
1721275930000|2024-07-18 04:12:10|177509.6|177384.6|177510.6|177385.6|177510.6|177385.6|177509.6|177384.6|4
1721275940000|2024-07-18 04:12:20|177509.7|177384.7|177511.2|177386.2|177511.2|177386.2|177508|177383|9
1721275950000|2024-07-18 04:12:30|177511.7|177386.7|177511|177386|177511.7|177386.7|177509.9|177384.9|15
1721275960000|2024-07-18 04:12:40|177510.5|177385.5|177509.8|177384.8|177510.5|177385.5|177509.8|177384.8|2
1721275970000|2024-07-18 04:12:50|177510.3|177385.3|177511|177386|177511|177386|177510.3|177385.3|2
1721275980000|2024-07-18 04:13:00|177510.1|177385.1|177511.7|177386.7|177511.7|177386.7|177510.1|177385.1|4
1721275990000|2024-07-18 04:13:10|177511.2|177386.2|177511.9|177386.9|177511.9|177386.9|177509.4|177384.4|4
1721276010000|2024-07-18 04:13:30|177510.8|177385.8|177510.6|177385.6|177510.8|177385.8|177510.6|177385.6|2
1721276020000|2024-07-18 04:13:40|177509.5|177384.5|177511.7|177386.7|177511.7|177386.7|177509.5|177384.5|3
1721276030000|2024-07-18 04:13:50|177512|177387|177512|177387|177512|177387|177512|177387|1
1721276040000|2024-07-18 04:14:00|177511|177386|177511.8|177386.8|177511.8|177386.8|177511|177386|3
1721276050000|2024-07-18 04:14:10|177510.6|177385.6|177511.5|177386.5|177511.5|177386.5|177510.6|177385.6|2
1721276070000|2024-07-18 04:14:30|177510.5|177385.5|177511.5|177386.5|177511.5|177386.5|177510.5|177385.5|2
1721276080000|2024-07-18 04:14:40|177510.5|177385.5|177510.5|177385.5|177510.5|177385.5|177509.6|177384.6|3
1721276100000|2024-07-18 04:15:00|177509.6|177384.6|177510.6|177385.6|177510.6|177385.6|177509.6|177384.6|3
1721276110000|2024-07-18 04:15:10|177509.8|177384.8|177510.8|177385.8|177510.8|177385.8|177509.8|177384.8|2
1721276120000|2024-07-18 04:15:20|177512.4|177387.4|177512.4|177387.4|177512.4|177387.4|177512.4|177387.4|1
1721276130000|2024-07-18 04:15:30|177511.5|177386.5|177512.7|177387.7|177512.9|177387.9|177511.5|177386.5|3
1721276140000|2024-07-18 04:15:40|177511.9|177386.9|177512.7|177387.7|177512.7|177387.7|177511.9|177386.9|2
1721276160000|2024-07-18 04:16:00|177512.2|177387.2|177512.7|177387.7|177512.7|177387.7|177512.2|177387.2|2
1721276170000|2024-07-18 04:16:10|177512.9|177387.9|177512.1|177387.1|177513.3|177388.3|177512.1|177387.1|4
1721276180000|2024-07-18 04:16:20|177511.6|177386.6|177511.4|177386.4|177511.6|177386.6|177510.7|177385.7|5
1721276190000|2024-07-18 04:16:30|177510.5|177385.5|177513|177388|177513|177388|177510.5|177385.5|3
1721276200000|2024-07-18 04:16:40|177511.7|177386.7|177510.8|177385.8|177511.7|177386.7|177510.8|177385.8|2
1721276210000|2024-07-18 04:16:50|177509.5|177384.5|177510.5|177385.5|177510.5|177385.5|177509.5|177384.5|2
1721276220000|2024-07-18 04:17:00|177511|177386|177511|177386|177511|177386|177509.6|177384.6|5
1721276240000|2024-07-18 04:17:20|177510.8|177385.8|177509|177384|177510.8|177385.8|177509|177384|3
1721276250000|2024-07-18 04:17:30|177509.7|177384.7|177509.8|177384.8|177509.9|177384.9|177509.7|177384.7|3
1721276260000|2024-07-18 04:17:40|177510.7|177385.7|177519.9|177394.9|177519.9|177394.9|177510.7|177385.7|4
1721276270000|2024-07-18 04:17:50|177519.6|177394.6|177519.6|177394.6|177519.6|177394.6|177519.6|177394.6|1
1721276280000|2024-07-18 04:18:00|177521.3|177396.3|177520.2|177395.2|177521.3|177396.3|177520.2|177395.2|3
1721276290000|2024-07-18 04:18:10|177519.8|177394.8|177519.8|177394.8|177519.8|177394.8|177519.8|177394.8|1
1721276310000|2024-07-18 04:18:30|177520.2|177395.2|177521.4|177396.4|177522.6|177397.6|177520.2|177395.2|7
1721276340000|2024-07-18 04:19:00|177521.2|177396.2|177520|177395|177521.2|177396.2|177520|177395|2
1721276350000|2024-07-18 04:19:10|177521.3|177396.3|177519.4|177394.4|177525.6|177400.6|177519.4|177394.4|4
1721276360000|2024-07-18 04:19:20|177520.8|177395.8|177519.7|177394.7|177520.8|177395.8|177519.7|177394.7|4
1721276380000|2024-07-18 04:19:40|177518.6|177393.6|177520.4|177395.4|177520.4|177395.4|177518.6|177393.6|3
1721276400000|2024-07-18 04:20:00|177519.8|177394.8|177514.9|177389.9|177519.8|177394.8|177514.9|177389.9|4
1721276410000|2024-07-18 04:20:10|177516.4|177391.4|177516.4|177391.4|177516.4|177391.4|177516.4|177391.4|1
1721276430000|2024-07-18 04:20:30|177518.3|177393.3|177518.3|177393.3|177518.3|177393.3|177518.3|177393.3|1
1721276440000|2024-07-18 04:20:40|177517.8|177392.8|177517.8|177392.8|177517.8|177392.8|177517.8|177392.8|1
1721276450000|2024-07-18 04:20:50|177514.8|177389.8|177514.8|177389.8|177514.8|177389.8|177514.8|177389.8|1
1721276460000|2024-07-18 04:21:00|177513.4|177388.4|177515.2|177390.2|177515.2|177390.2|177513.4|177388.4|2
1721276470000|2024-07-18 04:21:10|177516.6|177391.6|177516.6|177391.6|177516.6|177391.6|177516.6|177391.6|1
1721276500000|2024-07-18 04:21:40|177516.4|177391.4|177511.8|177386.8|177516.6|177391.6|177511.8|177386.8|3
1721276530000|2024-07-18 04:22:10|177511.1|177386.1|177511.1|177386.1|177511.1|177386.1|177511.1|177386.1|1
1721276550000|2024-07-18 04:22:30|177513.4|177388.4|177513.4|177388.4|177513.4|177388.4|177513.4|177388.4|1
1721276560000|2024-07-18 04:22:40|177512.6|177387.6|177506.8|177381.8|177512.6|177387.6|177506.5|177381.5|12
1721276570000|2024-07-18 04:22:50|177508|177383|177496.2|177371.2|177511.5|177386.5|177494.7|177369.7|23
1721276580000|2024-07-18 04:23:00|177496.8|177371.8|177496.6|177371.6|177499|177374|177495.5|177370.5|20
1721276610000|2024-07-18 04:23:30|177498|177373|177498|177373|177498|177373|177498|177373|1
1721276630000|2024-07-18 04:23:50|177495.7|177370.7|177495.7|177370.7|177495.7|177370.7|177495.7|177370.7|1
1721276640000|2024-07-18 04:24:00|177495.6|177370.6|177496.1|177371.1|177496.1|177371.1|177495.6|177370.6|2
1721276670000|2024-07-18 04:24:30|177498.3|177373.3|177498.3|177373.3|177498.3|177373.3|177498.3|177373.3|1
1721276680000|2024-07-18 04:24:40|177498.4|177373.4|177505.7|177380.7|177505.7|177380.7|177498.4|177373.4|3
1721276690000|2024-07-18 04:24:50|177506.3|177381.3|177506.3|177381.3|177506.3|177381.3|177506.3|177381.3|1
1721276700000|2024-07-18 04:25:00|177507.6|177382.6|177507.9|177382.9|177507.9|177382.9|177506.5|177381.5|5
1721276710000|2024-07-18 04:25:10|177506.7|177381.7|177496.3|177371.3|177506.7|177381.7|177492.5|177367.5|14
1721276720000|2024-07-18 04:25:20|177496.1|177371.1|177498|177373|177499|177374|177496|177371|18
1721276740000|2024-07-18 04:25:40|177497.9|177372.9|177505.7|177380.7|177505.7|177380.7|177497.9|177372.9|6
1721276750000|2024-07-18 04:25:50|177504.9|177379.9|177504.4|177379.4|177504.9|177379.9|177504|177379|4
1721276760000|2024-07-18 04:26:00|177504.3|177379.3|177502.9|177377.9|177504.3|177379.3|177502.4|177377.4|4
1721276770000|2024-07-18 04:26:10|177502.4|177377.4|177505.7|177380.7|177505.7|177380.7|177502.4|177377.4|9
1721276800000|2024-07-18 04:26:40|177505.8|177380.8|177504.4|177379.4|177505.8|177380.8|177502.9|177377.9|4
1721276830000|2024-07-18 04:27:10|177506.8|177381.8|177508.8|177383.8|177508.8|177383.8|177506.7|177381.7|3
1721276840000|2024-07-18 04:27:20|177508.7|177383.7|177508.7|177383.7|177508.7|177383.7|177508.7|177383.7|1
1721276860000|2024-07-18 04:27:40|177507.5|177382.5|177508.1|177383.1|177508.1|177383.1|177507.5|177382.5|2
1721276870000|2024-07-18 04:27:50|177508.4|177383.4|177508.4|177383.4|177508.4|177383.4|177508.4|177383.4|1
1721276890000|2024-07-18 04:28:10|177508.8|177383.8|177509|177384|177509.7|177384.7|177508.8|177383.8|3
1721276900000|2024-07-18 04:28:20|177510.4|177385.4|177514.8|177389.8|177515.9|177390.9|177510.4|177385.4|5
1721276910000|2024-07-18 04:28:30|177515.8|177390.8|177520.5|177395.5|177520.5|177395.5|177515.8|177390.8|5
1721276920000|2024-07-18 04:28:40|177520.1|177395.1|177520.4|177395.4|177520.4|177395.4|177520.1|177395.1|2
1721276930000|2024-07-18 04:28:50|177520.6|177395.6|177520.5|177395.5|177520.6|177395.6|177520.5|177395.5|2
1721276940000|2024-07-18 04:29:00|177519.8|177394.8|177519.8|177394.8|177519.8|177394.8|177519.8|177394.8|1
1721276960000|2024-07-18 04:29:20|177519.5|177394.5|177513.6|177388.6|177519.5|177394.5|177513.6|177388.6|6
1721276980000|2024-07-18 04:29:40|177513.5|177388.5|177513.5|177388.5|177513.5|177388.5|177513.5|177388.5|1
1721276990000|2024-07-18 04:29:50|177513.3|177388.3|177513.3|177388.3|177513.3|177388.3|177513.3|177388.3|1
1721277000000|2024-07-18 04:30:00|177516.3|177391.3|177516.3|177391.3|177516.3|177391.3|177516.3|177391.3|1
1721277010000|2024-07-18 04:30:10|177515|177390|177515|177390|177515|177390|177515|177390|1
1721277030000|2024-07-18 04:30:30|177516.5|177391.5|177514|177389|177516.5|177391.5|177514|177389|2
1721277040000|2024-07-18 04:30:40|177514.4|177389.4|177514.4|177389.4|177514.4|177389.4|177514.4|177389.4|1
1721277060000|2024-07-18 04:31:00|177512.4|177387.4|177512.4|177387.4|177512.4|177387.4|177512.4|177387.4|1
1721277070000|2024-07-18 04:31:10|177512|177387|177512|177387|177512|177387|177512|177387|1
1721277100000|2024-07-18 04:31:40|177512.4|177387.4|177512.4|177387.4|177512.4|177387.4|177512.4|177387.4|1
1721277120000|2024-07-18 04:32:00|177514.3|177389.3|177513|177388|177514.3|177389.3|177513|177388|2
1721277160000|2024-07-18 04:32:40|177514.3|177389.3|177514.3|177389.3|177514.3|177389.3|177514.3|177389.3|1
1721277170000|2024-07-18 04:32:50|177516.8|177391.8|177519.7|177394.7|177520.6|177395.6|177516.8|177391.8|7
1721277180000|2024-07-18 04:33:00|177518.9|177393.9|177518.9|177393.9|177518.9|177393.9|177518.9|177393.9|1
1721277200000|2024-07-18 04:33:20|177521.9|177396.9|177519.7|177394.7|177521.9|177396.9|177519.7|177394.7|2
1721277220000|2024-07-18 04:33:40|177517.6|177392.6|177517.6|177392.6|177517.6|177392.6|177517.6|177392.6|1
1721277230000|2024-07-18 04:33:50|177516.4|177391.4|177516.4|177391.4|177516.4|177391.4|177516.4|177391.4|1
1721277270000|2024-07-18 04:34:30|177517.6|177392.6|177519.4|177394.4|177519.4|177394.4|177517.6|177392.6|3
1721277280000|2024-07-18 04:34:40|177518.1|177393.1|177518.1|177393.1|177518.1|177393.1|177518.1|177393.1|1
1721277300000|2024-07-18 04:35:00|177516.4|177391.4|177516.4|177391.4|177516.4|177391.4|177516.4|177391.4|1
1721277320000|2024-07-18 04:35:20|177517.6|177392.6|177522.1|177397.1|177522.1|177397.1|177517.6|177392.6|3
1721277330000|2024-07-18 04:35:30|177518.8|177393.8|177517.6|177392.6|177518.8|177393.8|177516.6|177391.6|5
1721277340000|2024-07-18 04:35:40|177516.7|177391.7|177515.1|177390.1|177516.7|177391.7|177515.1|177390.1|3
1721277360000|2024-07-18 04:36:00|177515.6|177390.6|177513.9|177388.9|177515.6|177390.6|177513.8|177388.8|5
1721277370000|2024-07-18 04:36:10|177513.4|177388.4|177513.4|177388.4|177513.4|177388.4|177513.4|177388.4|1
1721277390000|2024-07-18 04:36:30|177513.3|177388.3|177513.3|177388.3|177513.3|177388.3|177513.3|177388.3|1
1721277400000|2024-07-18 04:36:40|177513.2|177388.2|177513.2|177388.2|177513.2|177388.2|177513.2|177388.2|1
1721277420000|2024-07-18 04:37:00|177514.7|177389.7|177514.7|177389.7|177514.7|177389.7|177514.7|177389.7|1
1721277430000|2024-07-18 04:37:10|177516.3|177391.3|177516.3|177391.3|177516.3|177391.3|177516.3|177391.3|1
1721277440000|2024-07-18 04:37:20|177512.2|177387.2|177512.2|177387.2|177512.2|177387.2|177512.2|177387.2|1
1721277450000|2024-07-18 04:37:30|177512.7|177387.7|177512.7|177387.7|177512.7|177387.7|177512.7|177387.7|1
1721277460000|2024-07-18 04:37:40|177513.8|177388.8|177514.2|177389.2|177514.2|177389.2|177513.8|177388.8|2
1721277470000|2024-07-18 04:37:50|177514|177389|177514|177389|177514|177389|177514|177389|1
1721277480000|2024-07-18 04:38:00|177514.3|177389.3|177514.3|177389.3|177514.3|177389.3|177514.3|177389.3|1
1721277490000|2024-07-18 04:38:10|177513.9|177388.9|177513.9|177388.9|177513.9|177388.9|177513.9|177388.9|1
1721277500000|2024-07-18 04:38:20|177514.4|177389.4|177513.5|177388.5|177514.4|177389.4|177513.5|177388.5|2
1721277510000|2024-07-18 04:38:30|177512.7|177387.7|177510.7|177385.7|177512.7|177387.7|177509.1|177384.1|3
1721277530000|2024-07-18 04:38:50|177511.7|177386.7|177511.7|177386.7|177511.7|177386.7|177511.7|177386.7|1
1721277560000|2024-07-18 04:39:20|177512|177387|177512|177387|177512|177387|177512|177387|1
1721277570000|2024-07-18 04:39:30|177511|177386|177509.4|177384.4|177511|177386|177509.4|177384.4|2
1721277580000|2024-07-18 04:39:40|177510.4|177385.4|177510.4|177385.4|177511.1|177386.1|177510.4|177385.4|3
1721277600000|2024-07-18 04:40:00|177510.6|177385.6|177512.3|177387.3|177512.3|177387.3|177509.4|177384.4|4
1721277610000|2024-07-18 04:40:10|177512.7|177387.7|177512.7|177387.7|177512.7|177387.7|177512.7|177387.7|1
1721277620000|2024-07-18 04:40:20|177511.7|177386.7|177509.8|177384.8|177512.9|177387.9|177509.8|177384.8|3
1721277630000|2024-07-18 04:40:30|177510.4|177385.4|177503.9|177378.9|177510.4|177385.4|177503.9|177378.9|3
1721277640000|2024-07-18 04:40:40|177505.4|177380.4|177505.7|177380.7|177506.7|177381.7|177503.6|177378.6|8
1721277650000|2024-07-18 04:40:50|177504.7|177379.7|177504.7|177379.7|177504.7|177379.7|177504.7|177379.7|1
1721277660000|2024-07-18 04:41:00|177504.9|177379.9|177504.9|177379.9|177504.9|177379.9|177504.9|177379.9|1
1721277670000|2024-07-18 04:41:10|177504.8|177379.8|177505.3|177380.3|177505.3|177380.3|177504.8|177379.8|3
1721277690000|2024-07-18 04:41:30|177507.9|177382.9|177506.2|177381.2|177507.9|177382.9|177506|177381|3
1721277700000|2024-07-18 04:41:40|177506.8|177381.8|177497.9|177372.9|177506.8|177381.8|177496.9|177371.9|6
1721277710000|2024-07-18 04:41:50|177500.1|177375.1|177499.6|177374.6|177500.1|177375.1|177499.6|177374.6|2
1721277720000|2024-07-18 04:42:00|177498.3|177373.3|177498.3|177373.3|177498.3|177373.3|177498.3|177373.3|1
1721277730000|2024-07-18 04:42:10|177499.4|177374.4|177499.4|177374.4|177499.4|177374.4|177499.4|177374.4|1
1721277740000|2024-07-18 04:42:20|177502.2|177377.2|177502.2|177377.2|177502.2|177377.2|177502.2|177377.2|1
1721277750000|2024-07-18 04:42:30|177499.8|177374.8|177500.7|177375.7|177500.7|177375.7|177499.8|177374.8|2
1721277760000|2024-07-18 04:42:40|177497.8|177372.8|177497.1|177372.1|177497.8|177372.8|177497.1|177372.1|2
1721277770000|2024-07-18 04:42:50|177499.7|177374.7|177498.8|177373.8|177499.7|177374.7|177498.8|177373.8|2
1721277790000|2024-07-18 04:43:10|177496.9|177371.9|177495.9|177370.9|177496.9|177371.9|177495.9|177370.9|2
1721277820000|2024-07-18 04:43:40|177500.2|177375.2|177500.2|177375.2|177500.2|177375.2|177500.2|177375.2|1
1721277840000|2024-07-18 04:44:00|177506.4|177381.4|177491.7|177366.7|177506.4|177381.4|177491.3|177366.3|5
1721277850000|2024-07-18 04:44:10|177493.9|177368.9|177492.1|177367.1|177493.9|177368.9|177492.1|177367.1|2
1721277880000|2024-07-18 04:44:40|177501.6|177376.6|177501.6|177376.6|177501.6|177376.6|177501.6|177376.6|1
1721277900000|2024-07-18 04:45:00|177494.7|177369.7|177493.7|177368.7|177494.7|177369.7|177493.7|177368.7|2
1721277910000|2024-07-18 04:45:10|177493.2|177368.2|177493.2|177368.2|177493.2|177368.2|177493.2|177368.2|1
1721277920000|2024-07-18 04:45:20|177493.5|177368.5|177493.5|177368.5|177493.5|177368.5|177493.5|177368.5|1
1721277930000|2024-07-18 04:45:30|177496.3|177371.3|177496.3|177371.3|177496.3|177371.3|177496.3|177371.3|1
1721277950000|2024-07-18 04:45:50|177501.6|177376.6|177501.6|177376.6|177501.6|177376.6|177501.6|177376.6|1
1721277960000|2024-07-18 04:46:00|177494.4|177369.4|177493.3|177368.3|177494.4|177369.4|177493.3|177368.3|2
1721278000000|2024-07-18 04:46:40|177501.6|177376.6|177501.6|177376.6|177501.6|177376.6|177501.6|177376.6|1
1721278010000|2024-07-18 04:46:50|177494.3|177369.3|177494.3|177369.3|177494.3|177369.3|177494.3|177369.3|1
1721278050000|2024-07-18 04:47:30|177501.6|177376.6|177501.6|177376.6|177501.6|177376.6|177501.6|177376.6|1
1721278070000|2024-07-18 04:47:50|177494.2|177369.2|177494.2|177369.2|177494.2|177369.2|177494.2|177369.2|1
1721278080000|2024-07-18 04:48:00|177496.1|177371.1|177494.1|177369.1|177496.1|177371.1|177494.1|177369.1|2
1721278090000|2024-07-18 04:48:10|177494.7|177369.7|177494.7|177369.7|177494.7|177369.7|177494.7|177369.7|1
1721278120000|2024-07-18 04:48:40|177497.3|177372.3|177497.3|177372.3|177497.3|177372.3|177497.3|177372.3|1
1721278130000|2024-07-18 04:48:50|177501.6|177376.6|177501.6|177376.6|177501.6|177376.6|177501.6|177376.6|1
1721278150000|2024-07-18 04:49:10|177496.3|177371.3|177495.2|177370.2|177496.3|177371.3|177495.2|177370.2|2
1721278180000|2024-07-18 04:49:40|177497.3|177372.3|177501.5|177376.5|177501.5|177376.5|177497.3|177372.3|2
1721278200000|2024-07-18 04:50:00|177498.5|177373.5|177495.7|177370.7|177498.5|177373.5|177495.7|177370.7|3
1721278230000|2024-07-18 04:50:30|177497.3|177372.3|177497.3|177372.3|177497.3|177372.3|177497.3|177372.3|1
1721278260000|2024-07-18 04:51:00|177497.2|177372.2|177497.2|177372.2|177497.2|177372.2|177497.2|177372.2|1
1721278290000|2024-07-18 04:51:30|177495.8|177370.8|177495.7|177370.7|177497.3|177372.3|177495.7|177370.7|3
1721278300000|2024-07-18 04:51:40|177494.1|177369.1|177494.1|177369.1|177494.1|177369.1|177494.1|177369.1|1
1721278310000|2024-07-18 04:51:50|177493.6|177368.6|177493.6|177368.6|177493.6|177368.6|177493.6|177368.6|1
1721278320000|2024-07-18 04:52:00|177493.8|177368.8|177493.8|177368.8|177493.8|177368.8|177493.8|177368.8|1
1721278350000|2024-07-18 04:52:30|177495.1|177370.1|177497.2|177372.2|177497.2|177372.2|177495.1|177370.1|2
1721278360000|2024-07-18 04:52:40|177495.1|177370.1|177495.3|177370.3|177496.1|177371.1|177493|177368|27
1721278370000|2024-07-18 04:52:50|177495.2|177370.2|177495.3|177370.3|177496.3|177371.3|177494.2|177369.2|14
1721278390000|2024-07-18 04:53:10|177494|177369|177495.1|177370.1|177496.3|177371.3|177494|177369|11
1721278400000|2024-07-18 04:53:20|177494.6|177369.6|177495.4|177370.4|177495.4|177370.4|177494.6|177369.6|3
1721278410000|2024-07-18 04:53:30|177494.9|177369.9|177496.8|177371.8|177496.9|177371.9|177494.3|177369.3|18
1721278420000|2024-07-18 04:53:40|177496.2|177371.2|177497.3|177372.3|177497.4|177372.4|177495|177370|14
1721278430000|2024-07-18 04:53:50|177497.9|177372.9|177498.1|177373.1|177498.4|177373.4|177497.5|177372.5|9
1721278440000|2024-07-18 04:54:00|177497.3|177372.3|177497.5|177372.5|177498.5|177373.5|177497.2|177372.2|10
1721278450000|2024-07-18 04:54:10|177498.5|177373.5|177497.4|177372.4|177498.8|177373.8|177497.4|177372.4|10
1721278460000|2024-07-18 04:54:20|177497.7|177372.7|177497.8|177372.8|177497.8|177372.8|177497.7|177372.7|2
1721278470000|2024-07-18 04:54:30|177497.3|177372.3|177499.2|177374.2|177499.2|177374.2|177497.3|177372.3|4
1721278490000|2024-07-18 04:54:50|177499.3|177374.3|177499.2|177374.2|177499.3|177374.3|177499.2|177374.2|2
1721278500000|2024-07-18 04:55:00|177499.6|177374.6|177500.3|177375.3|177500.3|177375.3|177499.6|177374.6|2
1721278510000|2024-07-18 04:55:10|177500.2|177375.2|177500.2|177375.2|177500.2|177375.2|177500.2|177375.2|1
1721278520000|2024-07-18 04:55:20|177500|177375|177499|177374|177500|177375|177499|177374|2
1721278530000|2024-07-18 04:55:30|177499.5|177374.5|177499.5|177374.5|177499.5|177374.5|177499.5|177374.5|1
1721278540000|2024-07-18 04:55:40|177500.5|177375.5|177491.6|177366.6|177500.5|177375.5|177489.2|177364.2|8
1721278560000|2024-07-18 04:56:00|177491.8|177366.8|177491.8|177366.8|177491.8|177366.8|177491.8|177366.8|1
1721278570000|2024-07-18 04:56:10|177490.8|177365.8|177490.8|177365.8|177490.8|177365.8|177490.8|177365.8|1
1721278590000|2024-07-18 04:56:30|177490.7|177365.7|177490.7|177365.7|177490.7|177365.7|177490.7|177365.7|1
1721278600000|2024-07-18 04:56:40|177492.7|177367.7|177493.7|177368.7|177493.7|177368.7|177492.7|177367.7|2
1721278610000|2024-07-18 04:56:50|177499|177374|177519.6|177394.6|177521.4|177396.4|177499|177374|7
1721278620000|2024-07-18 04:57:00|177518.2|177393.2|177518.2|177393.2|177518.2|177393.2|177518.2|177393.2|1
1721278630000|2024-07-18 04:57:10|177518.6|177393.6|177516.2|177391.2|177519.4|177394.4|177516|177391|12
1721278640000|2024-07-18 04:57:20|177518.2|177393.2|177517.2|177392.2|177520.3|177395.3|177516.2|177391.2|8
1721278650000|2024-07-18 04:57:30|177516|177391|177517.1|177392.1|177517.5|177392.5|177516|177391|9
1721278660000|2024-07-18 04:57:40|177517.3|177392.3|177517.3|177392.3|177517.3|177392.3|177517.3|177392.3|1
1721278670000|2024-07-18 04:57:50|177516.8|177391.8|177516.8|177391.8|177516.8|177391.8|177516.8|177391.8|1
1721278680000|2024-07-18 04:58:00|177517.9|177392.9|177517.6|177392.6|177520.2|177395.2|177517.6|177392.6|4
1721278690000|2024-07-18 04:58:10|177515.3|177390.3|177515.3|177390.3|177515.3|177390.3|177515.3|177390.3|1
1721278700000|2024-07-18 04:58:20|177515.1|177390.1|177515.1|177390.1|177515.1|177390.1|177515.1|177390.1|1
1721278710000|2024-07-18 04:58:30|177516.1|177391.1|177514|177389|177516.1|177391.1|177513.7|177388.7|6
1721278720000|2024-07-18 04:58:40|177514.3|177389.3|177514|177389|177514.3|177389.3|177514|177389|2
1721278730000|2024-07-18 04:58:50|177512.8|177387.8|177513.8|177388.8|177513.8|177388.8|177512.8|177387.8|2
1721278740000|2024-07-18 04:59:00|177512.3|177387.3|177512.3|177387.3|177512.3|177387.3|177512.3|177387.3|1
1721278750000|2024-07-18 04:59:10|177510.6|177385.6|177513.1|177388.1|177513.1|177388.1|177510.6|177385.6|2
1721278760000|2024-07-18 04:59:20|177511.9|177386.9|177513.9|177388.9|177513.9|177388.9|177511.9|177386.9|3
1721278770000|2024-07-18 04:59:30|177514.5|177389.5|177514.9|177389.9|177514.9|177389.9|177514.5|177389.5|2
1721278780000|2024-07-18 04:59:40|177514.3|177389.3|177514.2|177389.2|177514.3|177389.3|177514.2|177389.2|2
1721278790000|2024-07-18 04:59:50|177513|177388|177488.7|177363.7|177513.8|177388.8|177488.7|177363.7|11
1721278800000|2024-07-18 05:00:00|177487|177362|177489.4|177364.4|177489.4|177364.4|177487|177362|9
1721278810000|2024-07-18 05:00:10|177488.7|177363.7|177489.1|177364.1|177489.3|177364.3|177487.8|177362.8|9
1721278820000|2024-07-18 05:00:20|177490.1|177365.1|177488.6|177363.6|177490.3|177365.3|177486.9|177361.9|9
1721278830000|2024-07-18 05:00:30|177488|177363|177488.1|177363.1|177488.9|177363.9|177488|177363|4
1721278840000|2024-07-18 05:00:40|177488.7|177363.7|177488.5|177363.5|177489.9|177364.9|177488.5|177363.5|12
1721278850000|2024-07-18 05:00:50|177488.3|177363.3|177490|177365|177490|177365|177488.3|177363.3|6
1721278860000|2024-07-18 05:01:00|177489.4|177364.4|177489|177364|177489.4|177364.4|177487.6|177362.6|6
1721278880000|2024-07-18 05:01:20|177489.5|177364.5|177492|177367|177493.2|177368.2|177489.2|177364.2|21
1721278890000|2024-07-18 05:01:30|177492.2|177367.2|177491.7|177366.7|177492.8|177367.8|177491|177366|16
1721278920000|2024-07-18 05:02:00|177491.6|177366.6|177491.6|177366.6|177491.6|177366.6|177491.6|177366.6|1
1721278930000|2024-07-18 05:02:10|177487.9|177362.9|177491.1|177366.1|177491.1|177366.1|177487.9|177362.9|2
1721278940000|2024-07-18 05:02:20|177491.3|177366.3|177496.3|177371.3|177496.3|177371.3|177491.3|177366.3|3
1721278950000|2024-07-18 05:02:30|177501.2|177376.2|177501.4|177376.4|177501.4|177376.4|177501.2|177376.2|2
1721278960000|2024-07-18 05:02:40|177502.2|177377.2|177501.9|177376.9|177502.2|177377.2|177501|177376|4
1721278970000|2024-07-18 05:02:50|177503.1|177378.1|177503.3|177378.3|177503.3|177378.3|177497.7|177372.7|15
1721278980000|2024-07-18 05:03:00|177503.6|177378.6|177502.7|177377.7|177504.2|177379.2|177502.6|177377.6|10
1721278990000|2024-07-18 05:03:10|177502.2|177377.2|177501|177376|177504.3|177379.3|177501|177376|13
1721279000000|2024-07-18 05:03:20|177501.7|177376.7|177495.7|177370.7|177501.7|177376.7|177495.7|177370.7|22
1721279010000|2024-07-18 05:03:30|177496.5|177371.5|177498.2|177373.2|177499.2|177374.2|177495.5|177370.5|33
1721279020000|2024-07-18 05:03:40|177497.9|177372.9|177500.2|177375.2|177501|177376|177496.9|177371.9|24
1721279030000|2024-07-18 05:03:50|177501|177376|177501|177376|177502.4|177377.4|177499.7|177374.7|25
1721279040000|2024-07-18 05:04:00|177502.8|177377.8|177502.8|177377.8|177503.6|177378.6|177502|177377|8
1721279060000|2024-07-18 05:04:20|177503.1|177378.1|177503.1|177378.1|177503.1|177378.1|177502.5|177377.5|6
1721279070000|2024-07-18 05:04:30|177502.8|177377.8|177501.8|177376.8|177503.4|177378.4|177501.8|177376.8|14
1721279080000|2024-07-18 05:04:40|177501.4|177376.4|177500.7|177375.7|177503.1|177378.1|177499.7|177374.7|19
1721279090000|2024-07-18 05:04:50|177501.3|177376.3|177501.9|177376.9|177502.2|177377.2|177500.8|177375.8|16
1721279100000|2024-07-18 05:05:00|177501.8|177376.8|177502.7|177377.7|177502.7|177377.7|177500.6|177375.6|7
1721279110000|2024-07-18 05:05:10|177502.6|177377.6|177503.5|177378.5|177503.5|177378.5|177502.6|177377.6|2
1721279120000|2024-07-18 05:05:20|177503|177378|177503|177378|177503|177378|177503|177378|1
1721279130000|2024-07-18 05:05:30|177502.1|177377.1|177502.1|177377.1|177502.1|177377.1|177502.1|177377.1|1
1721279150000|2024-07-18 05:05:50|177498.7|177373.7|177502.3|177377.3|177502.3|177377.3|177498.7|177373.7|3
1721279160000|2024-07-18 05:06:00|177502.4|177377.4|177502.4|177377.4|177502.4|177377.4|177502.4|177377.4|1
1721279170000|2024-07-18 05:06:10|177501.8|177376.8|177502.3|177377.3|177502.3|177377.3|177501.8|177376.8|2
1721279180000|2024-07-18 05:06:20|177503.1|177378.1|177501.6|177376.6|177503.1|177378.1|177501.6|177376.6|2
1721279200000|2024-07-18 05:06:40|177502.4|177377.4|177502.4|177377.4|177502.4|177377.4|177502.4|177377.4|1
1721279220000|2024-07-18 05:07:00|177503.1|177378.1|177503.1|177378.1|177503.1|177378.1|177503.1|177378.1|1
1721279230000|2024-07-18 05:07:10|177501.8|177376.8|177501.6|177376.6|177501.8|177376.8|177500.8|177375.8|3
1721279240000|2024-07-18 05:07:20|177499.5|177374.5|177501|177376|177502.1|177377.1|177499.5|177374.5|3
1721279250000|2024-07-18 05:07:30|177501.8|177376.8|177501.7|177376.7|177501.8|177376.8|177501.7|177376.7|2
1721279270000|2024-07-18 05:07:50|177503.1|177378.1|177501.4|177376.4|177503.1|177378.1|177501.4|177376.4|2
1721279280000|2024-07-18 05:08:00|177500.8|177375.8|177500.8|177375.8|177500.8|177375.8|177500.8|177375.8|1
1721279290000|2024-07-18 05:08:10|177501.1|177376.1|177502.3|177377.3|177502.3|177377.3|177501.1|177376.1|2
1721279300000|2024-07-18 05:08:20|177503|177378|177502.3|177377.3|177503.1|177378.1|177501.5|177376.5|6
1721279310000|2024-07-18 05:08:30|177501.8|177376.8|177502|177377|177502.2|177377.2|177501.7|177376.7|4
1721279320000|2024-07-18 05:08:40|177503.3|177378.3|177503.3|177378.3|177503.3|177378.3|177503.3|177378.3|1
1721279330000|2024-07-18 05:08:50|177503|177378|177503|177378|177503|177378|177503|177378|1
1721279340000|2024-07-18 05:09:00|177503.3|177378.3|177503.7|177378.7|177503.7|177378.7|177503.3|177378.3|2
1721279350000|2024-07-18 05:09:10|177505.9|177380.9|177503.4|177378.4|177505.9|177380.9|177503.4|177378.4|3
1721279370000|2024-07-18 05:09:30|177503.5|177378.5|177503.5|177378.5|177503.5|177378.5|177503.5|177378.5|1
1721279390000|2024-07-18 05:09:50|177503.6|177378.6|177503.6|177378.6|177503.6|177378.6|177503.6|177378.6|1
1721279400000|2024-07-18 05:10:00|177502.1|177377.1|177503.6|177378.6|177503.6|177378.6|177502.1|177377.1|2
1721279410000|2024-07-18 05:10:10|177504.1|177379.1|177505.5|177380.5|177506.1|177381.1|177504.1|177379.1|4
1721279420000|2024-07-18 05:10:20|177506.1|177381.1|177508.6|177383.6|177508.6|177383.6|177506.1|177381.1|2
1721279430000|2024-07-18 05:10:30|177509.3|177384.3|177509.3|177384.3|177509.3|177384.3|177509.3|177384.3|1
1721279450000|2024-07-18 05:10:50|177509|177384|177506.9|177381.9|177509|177384|177506.9|177381.9|7
1721279460000|2024-07-18 05:11:00|177507.7|177382.7|177506.7|177381.7|177507.7|177382.7|177506.2|177381.2|5
1721279470000|2024-07-18 05:11:10|177505.7|177380.7|177505.5|177380.5|177505.7|177380.7|177503.7|177378.7|6
1721279480000|2024-07-18 05:11:20|177506.4|177381.4|177506.8|177381.8|177506.8|177381.8|177506.4|177381.4|2
1721279500000|2024-07-18 05:11:40|177505.4|177380.4|177491.3|177366.3|177505.4|177380.4|177489.7|177364.7|7
1721279510000|2024-07-18 05:11:50|177489.7|177364.7|177491.6|177366.6|177491.6|177366.6|177489.7|177364.7|8
1721279530000|2024-07-18 05:12:10|177489.7|177364.7|177489.7|177364.7|177492|177367|177489.7|177364.7|3
1721279540000|2024-07-18 05:12:20|177492|177367|177485.5|177360.5|177492|177367|177484|177359|7
1721279550000|2024-07-18 05:12:30|177488|177363|177485.5|177360.5|177488|177363|177485.5|177360.5|4
1721279560000|2024-07-18 05:12:40|177488|177363|177488|177363|177488|177363|177485.5|177360.5|3
1721279570000|2024-07-18 05:12:50|177485.5|177360.5|177487|177362|177487|177362|177482.9|177357.9|7
1721279580000|2024-07-18 05:13:00|177482.9|177357.9|177482.9|177357.9|177486.7|177361.7|177482.9|177357.9|3
1721279590000|2024-07-18 05:13:10|177486.7|177361.7|177489.5|177364.5|177489.5|177364.5|177486.7|177361.7|3
1721279610000|2024-07-18 05:13:30|177487.7|177362.7|177490.3|177365.3|177490.3|177365.3|177487.7|177362.7|2
1721279620000|2024-07-18 05:13:40|177490.6|177365.6|177491|177366|177491|177366|177490.6|177365.6|2
1721279630000|2024-07-18 05:13:50|177489.5|177364.5|177491.1|177366.1|177491.1|177366.1|177489.5|177364.5|2
1721279640000|2024-07-18 05:14:00|177489.5|177364.5|177489.3|177364.3|177490.4|177365.4|177488.1|177363.1|5
1721279650000|2024-07-18 05:14:10|177488.1|177363.1|177486.1|177361.1|177488.1|177363.1|177485.6|177360.6|5
1721279660000|2024-07-18 05:14:20|177486|177361|177490|177365|177497.3|177372.3|177485.9|177360.9|11
1721279670000|2024-07-18 05:14:30|177491.5|177366.5|177491.5|177366.5|177491.5|177366.5|177491.5|177366.5|1
1721279690000|2024-07-18 05:14:50|177492.3|177367.3|177492.5|177367.5|177492.5|177367.5|177490.8|177365.8|3
1721279710000|2024-07-18 05:15:10|177492|177367|177492|177367|177492|177367|177492|177367|1
1721279720000|2024-07-18 05:15:20|177492.2|177367.2|177492.2|177367.2|177492.2|177367.2|177492.2|177367.2|1
1721279730000|2024-07-18 05:15:30|177491.4|177366.4|177486.1|177361.1|177491.4|177366.4|177484.7|177359.7|4
1721279750000|2024-07-18 05:15:50|177486.7|177361.7|177484.9|177359.9|177487|177362|177484.7|177359.7|6
1721279770000|2024-07-18 05:16:10|177484.4|177359.4|177488.3|177363.3|177488.3|177363.3|177484.4|177359.4|8
1721279780000|2024-07-18 05:16:20|177486.4|177361.4|177488.5|177363.5|177488.6|177363.6|177486.4|177361.4|9
1721279790000|2024-07-18 05:16:30|177487.6|177362.6|177489.5|177364.5|177489.5|177364.5|177487.6|177362.6|8
1721279800000|2024-07-18 05:16:40|177489.6|177364.6|177491.1|177366.1|177491.7|177366.7|177489.6|177364.6|3
1721279830000|2024-07-18 05:17:10|177491.3|177366.3|177491.3|177366.3|177491.3|177366.3|177491.3|177366.3|1
1721279840000|2024-07-18 05:17:20|177490.4|177365.4|177491|177366|177491.7|177366.7|177490|177365|8
1721279850000|2024-07-18 05:17:30|177489.1|177364.1|177489.2|177364.2|177492.4|177367.4|177488.4|177363.4|10
1721279860000|2024-07-18 05:17:40|177490.4|177365.4|177490|177365|177491.1|177366.1|177487.9|177362.9|14
1721279870000|2024-07-18 05:17:50|177489.5|177364.5|177490.5|177365.5|177490.5|177365.5|177489.5|177364.5|3
1721279900000|2024-07-18 05:18:20|177490.7|177365.7|177489.5|177364.5|177490.7|177365.7|177489.5|177364.5|2
1721279920000|2024-07-18 05:18:40|177489.7|177364.7|177489.7|177364.7|177489.7|177364.7|177489.7|177364.7|1
1721279950000|2024-07-18 05:19:10|177490|177365|177490|177365|177490|177365|177490|177365|1
1721279960000|2024-07-18 05:19:20|177489|177364|177489|177364|177489|177364|177489|177364|1
1721279970000|2024-07-18 05:19:30|177489.1|177364.1|177489.1|177364.1|177489.1|177364.1|177489.1|177364.1|1
1721279990000|2024-07-18 05:19:50|177488|177363|177489.2|177364.2|177489.2|177364.2|177488|177363|4
1721280000000|2024-07-18 05:20:00|177489.6|177364.6|177489.8|177364.8|177489.8|177364.8|177487.9|177362.9|7
1721280010000|2024-07-18 05:20:10|177489.2|177364.2|177487.5|177362.5|177489.2|177364.2|177487.5|177362.5|10
1721280020000|2024-07-18 05:20:20|177489.2|177364.2|177489.2|177364.2|177489.2|177364.2|177487.5|177362.5|8
1721280040000|2024-07-18 05:20:40|177489.6|177364.6|177484.5|177359.5|177489.6|177364.6|177484.5|177359.5|7
1721280050000|2024-07-18 05:20:50|177484.8|177359.8|177483.4|177358.4|177485.7|177360.7|177482.5|177357.5|9
1721280060000|2024-07-18 05:21:00|177483.5|177358.5|177483.5|177358.5|177484.9|177359.9|177483.5|177358.5|7
1721280070000|2024-07-18 05:21:10|177484.8|177359.8|177484.8|177359.8|177484.8|177359.8|177483.5|177358.5|7
1721280080000|2024-07-18 05:21:20|177483.5|177358.5|177484.1|177359.1|177484.9|177359.9|177480.1|177355.1|7
1721280110000|2024-07-18 05:21:50|177478.3|177353.3|177484|177359|177484|177359|177478.3|177353.3|3
1721280120000|2024-07-18 05:22:00|177483.3|177358.3|177458.8|177333.8|177483.3|177358.3|177458.8|177333.8|5
1721280130000|2024-07-18 05:22:10|177456.2|177331.2|177455.2|177330.2|177456.8|177331.8|177453|177328|12
1721280140000|2024-07-18 05:22:20|177456.8|177331.8|177455|177330|177456.9|177331.9|177454.9|177329.9|9
1721280150000|2024-07-18 05:22:30|177456.6|177331.6|177455|177330|177456.6|177331.6|177455|177330|10
1721280160000|2024-07-18 05:22:40|177449.9|177324.9|177454.6|177329.6|177454.6|177329.6|177449.9|177324.9|2
1721280170000|2024-07-18 05:22:50|177456.2|177331.2|177468.5|177343.5|177468.5|177343.5|177456.2|177331.2|5
1721280180000|2024-07-18 05:23:00|177468.8|177343.8|177469|177344|177469.1|177344.1|177467.1|177342.1|5
1721280190000|2024-07-18 05:23:10|177467.3|177342.3|177463.6|177338.6|177467.3|177342.3|177463.6|177338.6|5
1721280200000|2024-07-18 05:23:20|177461.1|177336.1|177461.1|177336.1|177461.1|177336.1|177461.1|177336.1|1
1721280210000|2024-07-18 05:23:30|177460.9|177335.9|177460.9|177335.9|177460.9|177335.9|177460.9|177335.9|1
1721280220000|2024-07-18 05:23:40|177461.5|177336.5|177466.4|177341.4|177466.4|177341.4|177461.5|177336.5|6
1721280230000|2024-07-18 05:23:50|177466.8|177341.8|177467.4|177342.4|177467.4|177342.4|177464.6|177339.6|4
1721280240000|2024-07-18 05:24:00|177464.7|177339.7|177467.1|177342.1|177467.1|177342.1|177464.4|177339.4|4
1721280250000|2024-07-18 05:24:10|177468.4|177343.4|177468.4|177343.4|177468.4|177343.4|177468.4|177343.4|1
1721280260000|2024-07-18 05:24:20|177467.9|177342.9|177468.4|177343.4|177468.4|177343.4|177466.4|177341.4|3
1721280270000|2024-07-18 05:24:30|177469.1|177344.1|177471.1|177346.1|177471.1|177346.1|177469.1|177344.1|10
1721280290000|2024-07-18 05:24:50|177469.9|177344.9|177471.1|177346.1|177471.1|177346.1|177469.9|177344.9|6
1721280300000|2024-07-18 05:25:00|177472.2|177347.2|177472.9|177347.9|177472.9|177347.9|177472.2|177347.2|3
1721280310000|2024-07-18 05:25:10|177471.6|177346.6|177473|177348|177473|177348|177471.6|177346.6|2
1721280330000|2024-07-18 05:25:30|177470.9|177345.9|177469.2|177344.2|177470.9|177345.9|177469.2|177344.2|2
1721280340000|2024-07-18 05:25:40|177468.4|177343.4|177468.4|177343.4|177468.4|177343.4|177468.4|177343.4|1
1721280360000|2024-07-18 05:26:00|177464.6|177339.6|177464.6|177339.6|177464.6|177339.6|177464.6|177339.6|1
1721280370000|2024-07-18 05:26:10|177449|177324|177449|177324|177449|177324|177449|177324|1
1721280390000|2024-07-18 05:26:30|177464.6|177339.6|177464.6|177339.6|177464.6|177339.6|177464.6|177339.6|1
1721280400000|2024-07-18 05:26:40|177465.6|177340.6|177470.6|177345.6|177472|177347|177465.6|177340.6|7
1721280410000|2024-07-18 05:26:50|177470.3|177345.3|177468.5|177343.5|177470.8|177345.8|177468.5|177343.5|4
1721280450000|2024-07-18 05:27:30|177447.5|177322.5|177447.5|177322.5|177447.5|177322.5|177447.5|177322.5|1
1721280470000|2024-07-18 05:27:50|177462.8|177337.8|177467.3|177342.3|177467.3|177342.3|177462.8|177337.8|2
1721280500000|2024-07-18 05:28:20|177465.2|177340.2|177465.2|177340.2|177465.2|177340.2|177465.2|177340.2|1
1721280510000|2024-07-18 05:28:30|177447.5|177322.5|177447.5|177322.5|177447.5|177322.5|177447.5|177322.5|1
1721280520000|2024-07-18 05:28:40|177462.6|177337.6|177462.6|177337.6|177462.6|177337.6|177462.6|177337.6|1
1721280530000|2024-07-18 05:28:50|177468|177343|177468.5|177343.5|177469.3|177344.3|177467.3|177342.3|8
1721280540000|2024-07-18 05:29:00|177467.2|177342.2|177469.2|177344.2|177471.7|177346.7|177461.3|177336.3|23
1721280550000|2024-07-18 05:29:10|177470.1|177345.1|177471.1|177346.1|177471.1|177346.1|177470.1|177345.1|4
1721280560000|2024-07-18 05:29:20|177471.4|177346.4|177470.8|177345.8|177471.4|177346.4|177470.2|177345.2|4
1721280570000|2024-07-18 05:29:30|177471.7|177346.7|177471.9|177346.9|177473.7|177348.7|177471.7|177346.7|6
1721280580000|2024-07-18 05:29:40|177472.2|177347.2|177473.5|177348.5|177473.5|177348.5|177469.7|177344.7|8
1721280590000|2024-07-18 05:29:50|177471.9|177346.9|177474.1|177349.1|177474.1|177349.1|177471.9|177346.9|4
1721280600000|2024-07-18 05:30:00|177474.9|177349.9|177474.4|177349.4|177474.9|177349.9|177472.8|177347.8|15
1721280620000|2024-07-18 05:30:20|177472.5|177347.5|177475.1|177350.1|177475.6|177350.6|177472.5|177347.5|4
1721280630000|2024-07-18 05:30:30|177474.2|177349.2|177465.7|177340.7|177474.2|177349.2|177464.8|177339.8|17
1721280640000|2024-07-18 05:30:40|177463.9|177338.9|177465|177340|177465.1|177340.1|177460.5|177335.5|13
1721280650000|2024-07-18 05:30:50|177464.9|177339.9|177465.5|177340.5|177466.2|177341.2|177464.9|177339.9|4
1721280660000|2024-07-18 05:31:00|177463.9|177338.9|177461.3|177336.3|177464.7|177339.7|177460.3|177335.3|34
1721280670000|2024-07-18 05:31:10|177461.1|177336.1|177462.7|177337.7|177463.2|177338.2|177460.3|177335.3|29
1721280680000|2024-07-18 05:31:20|177462.1|177337.1|177461|177336|177463.3|177338.3|177460.9|177335.9|15
1721280690000|2024-07-18 05:31:30|177460.6|177335.6|177459|177334|177460.6|177335.6|177457.2|177332.2|5
1721280700000|2024-07-18 05:31:40|177459.1|177334.1|177459|177334|177459.1|177334.1|177459|177334|2
1721280710000|2024-07-18 05:31:50|177457.5|177332.5|177457.4|177332.4|177457.5|177332.5|177457.4|177332.4|2
1721280720000|2024-07-18 05:32:00|177457.5|177332.5|177460.5|177335.5|177462.1|177337.1|177457.5|177332.5|5
1721280740000|2024-07-18 05:32:20|177460.8|177335.8|177455.1|177330.1|177462.1|177337.1|177454.9|177329.9|9
1721280750000|2024-07-18 05:32:30|177457.9|177332.9|177458.5|177333.5|177460|177335|177457.9|177332.9|4
1721280760000|2024-07-18 05:32:40|177460.5|177335.5|177462.8|177337.8|177462.8|177337.8|177460.5|177335.5|2
1721280770000|2024-07-18 05:32:50|177459.4|177334.4|177463.8|177338.8|177463.8|177338.8|177459.4|177334.4|7
1721280790000|2024-07-18 05:33:10|177463.7|177338.7|177461.9|177336.9|177463.7|177338.7|177461.9|177336.9|2
1721280800000|2024-07-18 05:33:20|177458.5|177333.5|177458.5|177333.5|177458.5|177333.5|177458.5|177333.5|1
1721280810000|2024-07-18 05:33:30|177459.8|177334.8|177468.5|177343.5|177468.5|177343.5|177451.7|177326.7|20
1721280820000|2024-07-18 05:33:40|177468.8|177343.8|177468.8|177343.8|177468.8|177343.8|177468.8|177343.8|1
1721280840000|2024-07-18 05:34:00|177468.7|177343.7|177463.5|177338.5|177468.7|177343.7|177463.5|177338.5|2
1721280850000|2024-07-18 05:34:10|177448.6|177323.6|177448.6|177323.6|177448.6|177323.6|177448.6|177323.6|1
1721280860000|2024-07-18 05:34:20|177465.2|177340.2|177465.2|177340.2|177465.2|177340.2|177465.2|177340.2|1
1721280870000|2024-07-18 05:34:30|177464.5|177339.5|177468.3|177343.3|177468.3|177343.3|177464.5|177339.5|3
1721280880000|2024-07-18 05:34:40|177468.5|177343.5|177469.5|177344.5|177469.5|177344.5|177468.5|177343.5|2
1721280890000|2024-07-18 05:34:50|177470.7|177345.7|177470.7|177345.7|177470.7|177345.7|177470.7|177345.7|1
1721280900000|2024-07-18 05:35:00|177470.8|177345.8|177469.1|177344.1|177470.8|177345.8|177467.5|177342.5|6
1721280910000|2024-07-18 05:35:10|177466.3|177341.3|177467.2|177342.2|177468.1|177343.1|177466.3|177341.3|4
1721280920000|2024-07-18 05:35:20|177467.9|177342.9|177468.4|177343.4|177470.7|177345.7|177467.2|177342.2|17
1721280930000|2024-07-18 05:35:30|177469.3|177344.3|177468.8|177343.8|177469.3|177344.3|177468.1|177343.1|6
1721280940000|2024-07-18 05:35:40|177467.4|177342.4|177451.1|177326.1|177467.4|177342.4|177450.9|177325.9|19
1721280950000|2024-07-18 05:35:50|177451.8|177326.8|177450.9|177325.9|177455.2|177330.2|177450.8|177325.8|9
1721280960000|2024-07-18 05:36:00|177453.4|177328.4|177453.2|177328.2|177454.6|177329.6|177450.9|177325.9|15
1721280970000|2024-07-18 05:36:10|177453.1|177328.1|177453.1|177328.1|177453.1|177328.1|177453.1|177328.1|1
1721281000000|2024-07-18 05:36:40|177448.3|177323.3|177448.3|177323.3|177448.3|177323.3|177448.3|177323.3|1
1721281010000|2024-07-18 05:36:50|177452.2|177327.2|177451.5|177326.5|177452.5|177327.5|177451.5|177326.5|3
1721281020000|2024-07-18 05:37:00|177451.1|177326.1|177451.1|177326.1|177451.1|177326.1|177451.1|177326.1|1
1721281040000|2024-07-18 05:37:20|177452.4|177327.4|177453.4|177328.4|177453.4|177328.4|177451.1|177326.1|8
1721281050000|2024-07-18 05:37:30|177453.8|177328.8|177454.1|177329.1|177454.1|177329.1|177452.1|177327.1|9
1721281080000|2024-07-18 05:38:00|177452.5|177327.5|177448.6|177323.6|177452.5|177327.5|177448.6|177323.6|2
1721281100000|2024-07-18 05:38:20|177449.2|177324.2|177449.2|177324.2|177449.2|177324.2|177449.2|177324.2|1
1721281110000|2024-07-18 05:38:30|177449.5|177324.5|177453.3|177328.3|177453.3|177328.3|177449.5|177324.5|2
1721281120000|2024-07-18 05:38:40|177453.7|177328.7|177467|177342|177469.9|177344.9|177453.7|177328.7|12
1721281130000|2024-07-18 05:38:50|177469.5|177344.5|177469.6|177344.6|177471.2|177346.2|177469.5|177344.5|20
1721281140000|2024-07-18 05:39:00|177470.9|177345.9|177470.9|177345.9|177470.9|177345.9|177470.9|177345.9|1
1721281160000|2024-07-18 05:39:20|177469.4|177344.4|177469.4|177344.4|177469.4|177344.4|177469.4|177344.4|1
1721281170000|2024-07-18 05:39:30|177465.4|177340.4|177465.4|177340.4|177465.4|177340.4|177465.4|177340.4|1
1721281190000|2024-07-18 05:39:50|177465.2|177340.2|177468.5|177343.5|177468.5|177343.5|177465.2|177340.2|2
1721281200000|2024-07-18 05:40:00|177469.1|177344.1|177469.2|177344.2|177470.6|177345.6|177466.3|177341.3|22
1721281210000|2024-07-18 05:40:10|177469|177344|177461.6|177336.6|177469|177344|177460.4|177335.4|11
1721281220000|2024-07-18 05:40:20|177463.3|177338.3|177455.6|177330.6|177463.3|177338.3|177451.7|177326.7|23
1721281230000|2024-07-18 05:40:30|177456.7|177331.7|177455.8|177330.8|177456.7|177331.7|177454.2|177329.2|6
1721281240000|2024-07-18 05:40:40|177454|177329|177446.5|177321.5|177454|177329|177446.5|177321.5|4
1721281250000|2024-07-18 05:40:50|177446.6|177321.6|177447|177322|177447|177322|177446.6|177321.6|2
1721281260000|2024-07-18 05:41:00|177447.5|177322.5|177447.5|177322.5|177447.5|177322.5|177447.5|177322.5|1
1721281270000|2024-07-18 05:41:10|177447.3|177322.3|177443|177318|177447.3|177322.3|177443|177318|4
1721281280000|2024-07-18 05:41:20|177444|177319|177446|177321|177446|177321|177444|177319|2
1721281290000|2024-07-18 05:41:30|177445.9|177320.9|177446.7|177321.7|177446.7|177321.7|177445.9|177320.9|2
1721281300000|2024-07-18 05:41:40|177447.5|177322.5|177449.5|177324.5|177449.5|177324.5|177447.5|177322.5|2
1721281310000|2024-07-18 05:41:50|177449.2|177324.2|177433.7|177308.7|177449.2|177324.2|177433.7|177308.7|7
1721281320000|2024-07-18 05:42:00|177434.3|177309.3|177437.7|177312.7|177437.7|177312.7|177434.3|177309.3|12
1721281330000|2024-07-18 05:42:10|177436|177311|177436|177311|177436|177311|177436|177311|1
1721281340000|2024-07-18 05:42:20|177437.8|177312.8|177437.8|177312.8|177438.5|177313.5|177435.7|177310.7|11
1721281350000|2024-07-18 05:42:30|177439.4|177314.4|177437.3|177312.3|177439.4|177314.4|177437|177312|5
1721281360000|2024-07-18 05:42:40|177439.1|177314.1|177434.2|177309.2|177439.3|177314.3|177434.2|177309.2|7
1721281370000|2024-07-18 05:42:50|177436.7|177311.7|177435.9|177310.9|177438.7|177313.7|177435.6|177310.6|7
1721281380000|2024-07-18 05:43:00|177437.6|177312.6|177437.6|177312.6|177437.6|177312.6|177436|177311|3
1721281390000|2024-07-18 05:43:10|177438.6|177313.6|177439.4|177314.4|177440.5|177315.5|177438.6|177313.6|7
1721281400000|2024-07-18 05:43:20|177440.4|177315.4|177440.9|177315.9|177441.5|177316.5|177440.4|177315.4|3
1721281410000|2024-07-18 05:43:30|177442.2|177317.2|177437.4|177312.4|177443.4|177318.4|177437.4|177312.4|6
1721281420000|2024-07-18 05:43:40|177437|177312|177449.3|177324.3|177449.3|177324.3|177435.6|177310.6|25
1721281430000|2024-07-18 05:43:50|177472.7|177347.7|177471.2|177346.2|177472.7|177347.7|177470.2|177345.2|6
1721281440000|2024-07-18 05:44:00|177470.3|177345.3|177491.6|177366.6|177492.3|177367.3|177468.6|177343.6|19
1721281450000|2024-07-18 05:44:10|177491.2|177366.2|177482.7|177357.7|177491.2|177366.2|177482.1|177357.1|31
1721281460000|2024-07-18 05:44:20|177483.9|177358.9|177483|177358|177489.1|177364.1|177480.6|177355.6|21
1721281470000|2024-07-18 05:44:30|177481.7|177356.7|177480.7|177355.7|177487.5|177362.5|177480.2|177355.2|20
1721281480000|2024-07-18 05:44:40|177482.3|177357.3|177477|177352|177482.8|177357.8|177477|177352|7
1721281490000|2024-07-18 05:44:50|177479|177354|177477.4|177352.4|177479|177354|177476|177351|9
1721281500000|2024-07-18 05:45:00|177476.9|177351.9|177478.1|177353.1|177478.1|177353.1|177476.9|177351.9|7
1721281510000|2024-07-18 05:45:10|177477.7|177352.7|177476.8|177351.8|177478.9|177353.9|177476.8|177351.8|7
1721281520000|2024-07-18 05:45:20|177477.7|177352.7|177475.5|177350.5|177479|177354|177475.2|177350.2|12
1721281530000|2024-07-18 05:45:30|177472|177347|177471.8|177346.8|177472.8|177347.8|177471.8|177346.8|3
1721281540000|2024-07-18 05:45:40|177471.6|177346.6|177471.6|177346.6|177471.6|177346.6|177471.6|177346.6|1
1721281550000|2024-07-18 05:45:50|177471|177346|177472.5|177347.5|177472.5|177347.5|177471|177346|2
1721281560000|2024-07-18 05:46:00|177471.5|177346.5|177471.5|177346.5|177471.5|177346.5|177471.5|177346.5|1
1721281570000|2024-07-18 05:46:10|177472.9|177347.9|177472.2|177347.2|177474.7|177349.7|177469.2|177344.2|11
1721281580000|2024-07-18 05:46:20|177469.2|177344.2|177471.9|177346.9|177474.9|177349.9|177469.2|177344.2|7
1721281590000|2024-07-18 05:46:30|177469.2|177344.2|177470.8|177345.8|177471.9|177346.9|177468.9|177343.9|5
1721281600000|2024-07-18 05:46:40|177468.9|177343.9|177471.4|177346.4|177471.4|177346.4|177468.9|177343.9|5
1721281610000|2024-07-18 05:46:50|177470.4|177345.4|177470.4|177345.4|177470.4|177345.4|177470.4|177345.4|1
1721281620000|2024-07-18 05:47:00|177469.1|177344.1|177469.1|177344.1|177469.1|177344.1|177469.1|177344.1|1
1721281630000|2024-07-18 05:47:10|177471.1|177346.1|177471.1|177346.1|177471.1|177346.1|177471.1|177346.1|1
1721281640000|2024-07-18 05:47:20|177468.3|177343.3|177441.8|177316.8|177468.3|177343.3|177440.3|177315.3|18
1721281650000|2024-07-18 05:47:30|177442.6|177317.6|177442.3|177317.3|177443.7|177318.7|177441.6|177316.6|10
1721281660000|2024-07-18 05:47:40|177441.7|177316.7|177444.7|177319.7|177454.7|177329.7|177441.6|177316.6|13
1721281670000|2024-07-18 05:47:50|177445.6|177320.6|177465.4|177340.4|177465.4|177340.4|177445.6|177320.6|9
1721281680000|2024-07-18 05:48:00|177466.5|177341.5|177469.9|177344.9|177469.9|177344.9|177465.5|177340.5|6
1721281690000|2024-07-18 05:48:10|177470.4|177345.4|177470.4|177345.4|177470.4|177345.4|177470.4|177345.4|1
1721281700000|2024-07-18 05:48:20|177470.6|177345.6|177473.6|177348.6|177473.6|177348.6|177470.6|177345.6|7
1721281710000|2024-07-18 05:48:30|177472.6|177347.6|177475.4|177350.4|177480.6|177355.6|177472.6|177347.6|6
1721281720000|2024-07-18 05:48:40|177474.1|177349.1|177474.1|177349.1|177476.2|177351.2|177474.1|177349.1|3
1721281730000|2024-07-18 05:48:50|177476.2|177351.2|177473.2|177348.2|177476.2|177351.2|177473.2|177348.2|3
1721281740000|2024-07-18 05:49:00|177472.2|177347.2|177473.8|177348.8|177476.1|177351.1|177471.4|177346.4|14
1721281750000|2024-07-18 05:49:10|177473.5|177348.5|177473.5|177348.5|177473.5|177348.5|177473.5|177348.5|1
1721281760000|2024-07-18 05:49:20|177471.8|177346.8|177474.3|177349.3|177474.9|177349.9|177471.8|177346.8|3
1721281770000|2024-07-18 05:49:30|177474.6|177349.6|177473.1|177348.1|177474.7|177349.7|177473.1|177348.1|4
1721281790000|2024-07-18 05:49:50|177472.3|177347.3|177472.8|177347.8|177472.8|177347.8|177472.3|177347.3|2
1721281800000|2024-07-18 05:50:00|177474.7|177349.7|177481.6|177356.6|177481.6|177356.6|177474.7|177349.7|6
1721281810000|2024-07-18 05:50:10|177481.5|177356.5|177482.5|177357.5|177482.6|177357.6|177481.5|177356.5|3
1721281820000|2024-07-18 05:50:20|177484.9|177359.9|177504.3|177379.3|177514.7|177389.7|177483.4|177358.4|23
1721281830000|2024-07-18 05:50:30|177509|177384|177505.1|177380.1|177509|177384|177502.8|177377.8|13
1721281840000|2024-07-18 05:50:40|177505.2|177380.2|177504.1|177379.1|177506|177381|177501.5|177376.5|16
1721281850000|2024-07-18 05:50:50|177502.4|177377.4|177506.8|177381.8|177506.8|177381.8|177499.8|177374.8|6
1721281860000|2024-07-18 05:51:00|177504.7|177379.7|177506.6|177381.6|177506.8|177381.8|177503.9|177378.9|6
1721281870000|2024-07-18 05:51:10|177504.5|177379.5|177506.3|177381.3|177506.9|177381.9|177503.2|177378.2|13
1721281880000|2024-07-18 05:51:20|177506.7|177381.7|177504.2|177379.2|177507.2|177382.2|177504.2|177379.2|3
1721281890000|2024-07-18 05:51:30|177501.7|177376.7|177504.2|177379.2|177504.2|177379.2|177501|177376|9
1721281900000|2024-07-18 05:51:40|177502.1|177377.1|177504.4|177379.4|177504.4|177379.4|177500.7|177375.7|8
1721281910000|2024-07-18 05:51:50|177504.6|177379.6|177504.6|177379.6|177504.6|177379.6|177500.9|177375.9|3
1721281920000|2024-07-18 05:52:00|177500.9|177375.9|177504.5|177379.5|177504.6|177379.6|177500.9|177375.9|7
1721281930000|2024-07-18 05:52:10|177504.3|177379.3|177504.3|177379.3|177504.3|177379.3|177504.3|177379.3|1
1721281940000|2024-07-18 05:52:20|177505.8|177380.8|177504.3|177379.3|177505.8|177380.8|177502.4|177377.4|4
1721281950000|2024-07-18 05:52:30|177502.4|177377.4|177515.8|177390.8|177516|177391|177502.4|177377.4|5
1721281960000|2024-07-18 05:52:40|177516|177391|177516|177391|177516|177391|177516|177391|1
1721281980000|2024-07-18 05:53:00|177514.1|177389.1|177514.6|177389.6|177517.6|177392.6|177509.4|177384.4|13
1721281990000|2024-07-18 05:53:10|177509.4|177384.4|177511.2|177386.2|177515.2|177390.2|177508.7|177383.7|8
1721282000000|2024-07-18 05:53:20|177511|177386|177515.8|177390.8|177515.9|177390.9|177511|177386|6
1721282010000|2024-07-18 05:53:30|177512.7|177387.7|177512.5|177387.5|177515.6|177390.6|177512.5|177387.5|4
1721282020000|2024-07-18 05:53:40|177512.2|177387.2|177510|177385|177512.2|177387.2|177510|177385|2
1721282040000|2024-07-18 05:54:00|177514.3|177389.3|177515.5|177390.5|177517.5|177392.5|177509.2|177384.2|20
1721282050000|2024-07-18 05:54:10|177508.4|177383.4|177509.8|177384.8|177509.8|177384.8|177507.8|177382.8|7
1721282060000|2024-07-18 05:54:20|177508|177383|177508|177383|177508|177383|177508|177383|1
1721282080000|2024-07-18 05:54:40|177505.4|177380.4|177505.4|177380.4|177505.4|177380.4|177505.4|177380.4|1
1721282090000|2024-07-18 05:54:50|177504.9|177379.9|177506.5|177381.5|177506.5|177381.5|177504.9|177379.9|2
1721282100000|2024-07-18 05:55:00|177507.9|177382.9|177509.7|177384.7|177509.7|177384.7|177507.3|177382.3|3
1721282110000|2024-07-18 05:55:10|177507.9|177382.9|177492.6|177367.6|177510.4|177385.4|177492.6|177367.6|11
1721282120000|2024-07-18 05:55:20|177494.5|177369.5|177496.1|177371.1|177497|177372|177494.3|177369.3|7
1721282130000|2024-07-18 05:55:30|177495.5|177370.5|177494.9|177369.9|177495.5|177370.5|177493.1|177368.1|4
1721282140000|2024-07-18 05:55:40|177495.2|177370.2|177495.7|177370.7|177495.7|177370.7|177495.2|177370.2|2
1721282150000|2024-07-18 05:55:50|177495.1|177370.1|177494.2|177369.2|177495.1|177370.1|177494.2|177369.2|3
1721282180000|2024-07-18 05:56:20|177491.7|177366.7|177492.9|177367.9|177495.2|177370.2|177490.5|177365.5|7
1721282190000|2024-07-18 05:56:30|177492.7|177367.7|177493.9|177368.9|177494.3|177369.3|177492.5|177367.5|11
1721282200000|2024-07-18 05:56:40|177492.5|177367.5|177492|177367|177492.5|177367.5|177490.7|177365.7|5
1721282210000|2024-07-18 05:56:50|177492.8|177367.8|177489.7|177364.7|177492.8|177367.8|177489.4|177364.4|10
1721282220000|2024-07-18 05:57:00|177487.4|177362.4|177490.9|177365.9|177494.4|177369.4|177487.4|177362.4|7
1721282240000|2024-07-18 05:57:20|177490.7|177365.7|177490.7|177365.7|177490.7|177365.7|177490.7|177365.7|1
1721282250000|2024-07-18 05:57:30|177491.3|177366.3|177486.7|177361.7|177491.3|177366.3|177486.4|177361.4|3
1721282260000|2024-07-18 05:57:40|177487|177362|177486.7|177361.7|177487|177362|177486.7|177361.7|2
1721282270000|2024-07-18 05:57:50|177486.5|177361.5|177488.9|177363.9|177488.9|177363.9|177486.5|177361.5|2
1721282280000|2024-07-18 05:58:00|177490.6|177365.6|177489.3|177364.3|177490.6|177365.6|177487.7|177362.7|8
1721282290000|2024-07-18 05:58:10|177489.4|177364.4|177488.1|177363.1|177490.8|177365.8|177487.9|177362.9|10
1721282300000|2024-07-18 05:58:20|177489.6|177364.6|177489.6|177364.6|177489.6|177364.6|177487.4|177362.4|3
1721282310000|2024-07-18 05:58:30|177486.4|177361.4|177486.4|177361.4|177486.4|177361.4|177486.3|177361.3|3
1721282320000|2024-07-18 05:58:40|177487.6|177362.6|177488.6|177363.6|177488.6|177363.6|177487.6|177362.6|2
1721282330000|2024-07-18 05:58:50|177488.8|177363.8|177488.7|177363.7|177488.8|177363.8|177488.7|177363.7|2
1721282340000|2024-07-18 05:59:00|177488.1|177363.1|177488.1|177363.1|177488.1|177363.1|177488.1|177363.1|1
1721282350000|2024-07-18 05:59:10|177488.3|177363.3|177486.9|177361.9|177491.5|177366.5|177486.6|177361.6|4
1721282360000|2024-07-18 05:59:20|177486.2|177361.2|177487.9|177362.9|177487.9|177362.9|177486.2|177361.2|4
1721282380000|2024-07-18 05:59:40|177486.7|177361.7|177484.6|177359.6|177487|177362|177483.4|177358.4|4
1721282390000|2024-07-18 05:59:50|177486.4|177361.4|177462.6|177337.6|177486.4|177361.4|177462.6|177337.6|7
1721282400000|2024-07-18 06:00:00|177462.9|177337.9|177469.1|177344.1|177471.7|177346.7|177462.9|177337.9|11
1721282410000|2024-07-18 06:00:10|177470.2|177345.2|177471.1|177346.1|177471.1|177346.1|177470.2|177345.2|2
1721282420000|2024-07-18 06:00:20|177470.8|177345.8|177467.1|177342.1|177470.8|177345.8|177467.1|177342.1|3
1721282440000|2024-07-18 06:00:40|177467|177342|177466.6|177341.6|177467.2|177342.2|177466.6|177341.6|3
1721282450000|2024-07-18 06:00:50|177465|177340|177467|177342|177467|177342|177465|177340|3
1721282460000|2024-07-18 06:01:00|177466.2|177341.2|177440.2|177315.2|177466.2|177341.2|177440.2|177315.2|5
1721282470000|2024-07-18 06:01:10|177441.9|177316.9|177443.9|177318.9|177443.9|177318.9|177440.3|177315.3|9
1721282480000|2024-07-18 06:01:20|177442.8|177317.8|177443.9|177318.9|177443.9|177318.9|177442.8|177317.8|4
1721282490000|2024-07-18 06:01:30|177444.1|177319.1|177443|177318|177444.1|177319.1|177443|177318|6
1721282500000|2024-07-18 06:01:40|177444.1|177319.1|177443|177318|177444.1|177319.1|177443|177318|2
1721282510000|2024-07-18 06:01:50|177442.5|177317.5|177442.5|177317.5|177442.5|177317.5|177442.5|177317.5|1
1721282520000|2024-07-18 06:02:00|177442|177317|177443|177318|177443|177318|177442|177317|2
1721282530000|2024-07-18 06:02:10|177443.9|177318.9|177443|177318|177443.9|177318.9|177442.7|177317.7|4
1721282550000|2024-07-18 06:02:30|177443.6|177318.6|177445.1|177320.1|177445.2|177320.2|177443.6|177318.6|3
1721282560000|2024-07-18 06:02:40|177443.9|177318.9|177443.9|177318.9|177443.9|177318.9|177443.9|177318.9|1
1721282570000|2024-07-18 06:02:50|177443.4|177318.4|177442.4|177317.4|177443.4|177318.4|177442.4|177317.4|2
1721282580000|2024-07-18 06:03:00|177440.5|177315.5|177407.3|177282.3|177440.5|177315.5|177402.1|177277.1|28
1721282590000|2024-07-18 06:03:10|177406.3|177281.3|177407.7|177282.7|177408.8|177283.8|177404.3|177279.3|18
1721282600000|2024-07-18 06:03:20|177409.3|177284.3|177410.8|177285.8|177414.8|177289.8|177405.3|177280.3|13
1721282610000|2024-07-18 06:03:30|177409.9|177284.9|177404.3|177279.3|177412.6|177287.6|177404.3|177279.3|15
1721282620000|2024-07-18 06:03:40|177405|177280|177410.1|177285.1|177414.4|177289.4|177405|177280|19
1721282630000|2024-07-18 06:03:50|177410.2|177285.2|177403.9|177278.9|177411.2|177286.2|177403.9|177278.9|11
1721282640000|2024-07-18 06:04:00|177404.8|177279.8|177410.9|177285.9|177412.6|177287.6|177404.8|177279.8|16
1721282650000|2024-07-18 06:04:10|177411.3|177286.3|177412.4|177287.4|177412.8|177287.8|177411|177286|14
1721282660000|2024-07-18 06:04:20|177412.3|177287.3|177411.2|177286.2|177412.3|177287.3|177411.2|177286.2|9
1721282670000|2024-07-18 06:04:30|177411.7|177286.7|177412.6|177287.6|177412.8|177287.8|177411|177286|10
1721282680000|2024-07-18 06:04:40|177412.5|177287.5|177407.7|177282.7|177412.5|177287.5|177407.5|177282.5|9
1721282690000|2024-07-18 06:04:50|177407.9|177282.9|177410|177285|177410.9|177285.9|177407.9|177282.9|10
1721282700000|2024-07-18 06:05:00|177412.5|177287.5|177427.9|177302.9|177435|177310|177412.5|177287.5|21
1721282710000|2024-07-18 06:05:10|177427.7|177302.7|177431.2|177306.2|177432|177307|177427.7|177302.7|17
1721282720000|2024-07-18 06:05:20|177431.1|177306.1|177430.9|177305.9|177434.6|177309.6|177427.7|177302.7|24
1721282730000|2024-07-18 06:05:30|177432.1|177307.1|177425.1|177300.1|177432.6|177307.6|177420.2|177295.2|15
1721282740000|2024-07-18 06:05:40|177424.9|177299.9|177423|177298|177424.9|177299.9|177420|177295|26
1721282750000|2024-07-18 06:05:50|177422.9|177297.9|177422.1|177297.1|177425.6|177300.6|177420.4|177295.4|19
1721282760000|2024-07-18 06:06:00|177422.4|177297.4|177419.6|177294.6|177423|177298|177417.9|177292.9|16
1721282770000|2024-07-18 06:06:10|177418.9|177293.9|177418.8|177293.8|177420.2|177295.2|177418.8|177293.8|11
1721282780000|2024-07-18 06:06:20|177420.1|177295.1|177413.6|177288.6|177420.7|177295.7|177413.6|177288.6|13
1721282790000|2024-07-18 06:06:30|177413.5|177288.5|177413.3|177288.3|177413.5|177288.5|177413.3|177288.3|3
1721282800000|2024-07-18 06:06:40|177413.1|177288.1|177413|177288|177413.1|177288.1|177413|177288|2
1721282810000|2024-07-18 06:06:50|177412.9|177287.9|177403.5|177278.5|177412.9|177287.9|177402.1|177277.1|8
1721282820000|2024-07-18 06:07:00|177403.1|177278.1|177403.2|177278.2|177403.2|177278.2|177403.1|177278.1|2
1721282830000|2024-07-18 06:07:10|177403.6|177278.6|177397.8|177272.8|177403.6|177278.6|177393.5|177268.5|16
1721282840000|2024-07-18 06:07:20|177398|177273|177398.5|177273.5|177398.5|177273.5|177396.8|177271.8|6
1721282850000|2024-07-18 06:07:30|177399.1|177274.1|177399.6|177274.6|177400.7|177275.7|177399.1|177274.1|7
1721282860000|2024-07-18 06:07:40|177400.5|177275.5|177409.9|177284.9|177413.8|177288.8|177400.5|177275.5|13
1721282870000|2024-07-18 06:07:50|177409.2|177284.2|177409|177284|177409.2|177284.2|177409|177284|3
1721282880000|2024-07-18 06:08:00|177408.1|177283.1|177415.5|177290.5|177415.6|177290.6|177404.4|177279.4|14
1721282890000|2024-07-18 06:08:10|177414.6|177289.6|177417.8|177292.8|177418.7|177293.7|177411.9|177286.9|15
1721282900000|2024-07-18 06:08:20|177418.3|177293.3|177420.6|177295.6|177420.9|177295.9|177415.8|177290.8|16
1721282910000|2024-07-18 06:08:30|177421.1|177296.1|177411.9|177286.9|177421.1|177296.1|177410.7|177285.7|12
1721282920000|2024-07-18 06:08:40|177410.7|177285.7|177407.4|177282.4|177410.7|177285.7|177404.8|177279.8|14
1721282930000|2024-07-18 06:08:50|177406.8|177281.8|177409.3|177284.3|177409.4|177284.4|177406.8|177281.8|6
1721282940000|2024-07-18 06:09:00|177409.4|177284.4|177407.4|177282.4|177410.7|177285.7|177407.4|177282.4|7
1721282950000|2024-07-18 06:09:10|177407.9|177282.9|177406.3|177281.3|177407.9|177282.9|177406.3|177281.3|4
1721282960000|2024-07-18 06:09:20|177405.7|177280.7|177403.8|177278.8|177405.7|177280.7|177403.8|177278.8|5
1721282970000|2024-07-18 06:09:30|177403.4|177278.4|177404.6|177279.6|177406.8|177281.8|177401.7|177276.7|15
1721282980000|2024-07-18 06:09:40|177405|177280|177405|177280|177405|177280|177405|177280|1
1721282990000|2024-07-18 06:09:50|177406.1|177281.1|177407.8|177282.8|177408.4|177283.4|177406.1|177281.1|6
1721283000000|2024-07-18 06:10:00|177407.6|177282.6|177407|177282|177409.6|177284.6|177405.6|177280.6|18
1721283010000|2024-07-18 06:10:10|177405.8|177280.8|177406.9|177281.9|177408.2|177283.2|177405.7|177280.7|13
1721283020000|2024-07-18 06:10:20|177407.8|177282.8|177408.6|177283.6|177408.8|177283.8|177407.8|177282.8|4
1721283030000|2024-07-18 06:10:30|177407.2|177282.2|177402|177277|177407.2|177282.2|177400.9|177275.9|9
1721283040000|2024-07-18 06:10:40|177402.1|177277.1|177404.5|177279.5|177405.1|177280.1|177402|177277|10
1721283050000|2024-07-18 06:10:50|177404.3|177279.3|177403|177278|177404.3|177279.3|177403|177278|4
1721283060000|2024-07-18 06:11:00|177403.8|177278.8|177404.4|177279.4|177404.6|177279.6|177403.8|177278.8|4
1721283070000|2024-07-18 06:11:10|177405|177280|177406.8|177281.8|177407.2|177282.2|177405|177280|7
1721283080000|2024-07-18 06:11:20|177409.6|177284.6|177408.6|177283.6|177409.6|177284.6|177407|177282|4
1721283090000|2024-07-18 06:11:30|177410.7|177285.7|177402.9|177277.9|177411.1|177286.1|177402|177277|15
1721283100000|2024-07-18 06:11:40|177402.8|177277.8|177401.4|177276.4|177402.8|177277.8|177401.2|177276.2|5
1721283110000|2024-07-18 06:11:50|177402.3|177277.3|177402.2|177277.2|177402.8|177277.8|177401.2|177276.2|5
1721283120000|2024-07-18 06:12:00|177402.1|177277.1|177393.5|177268.5|177402.1|177277.1|177393.5|177268.5|5
1721283130000|2024-07-18 06:12:10|177392.8|177267.8|177398.2|177273.2|177401|177276|177392.8|177267.8|4
1721283140000|2024-07-18 06:12:20|177398.1|177273.1|177400.5|177275.5|177402.3|177277.3|177398.1|177273.1|7
1721283150000|2024-07-18 06:12:30|177402|177277|177411.9|177286.9|177411.9|177286.9|177400.2|177275.2|10
1721283160000|2024-07-18 06:12:40|177411|177286|177417.8|177292.8|177421.7|177296.7|177398.9|177273.9|19
1721283170000|2024-07-18 06:12:50|177419.1|177294.1|177414.4|177289.4|177419.9|177294.9|177413.4|177288.4|16
1721283180000|2024-07-18 06:13:00|177414.7|177289.7|177418.2|177293.2|177418.2|177293.2|177414.3|177289.3|16
1721283190000|2024-07-18 06:13:10|177423.6|177298.6|177427.6|177302.6|177428.4|177303.4|177421.1|177296.1|18
1721283200000|2024-07-18 06:13:20|177426.5|177301.5|177418.2|177293.2|177426.5|177301.5|177415.6|177290.6|11
1721283210000|2024-07-18 06:13:30|177418.9|177293.9|177417.6|177292.6|177421.7|177296.7|177417.6|177292.6|6
1721283220000|2024-07-18 06:13:40|177419.4|177294.4|177416.5|177291.5|177419.4|177294.4|177416.5|177291.5|7
1721283230000|2024-07-18 06:13:50|177417.8|177292.8|177415.5|177290.5|177417.8|177292.8|177415.5|177290.5|2
1721283240000|2024-07-18 06:14:00|177416.5|177291.5|177408.8|177283.8|177419.6|177294.6|177408.8|177283.8|7
1721283250000|2024-07-18 06:14:10|177406.2|177281.2|177403.9|177278.9|177411.8|177286.8|177403.8|177278.8|26
1721283260000|2024-07-18 06:14:20|177404.1|177279.1|177401.8|177276.8|177406.5|177281.5|177398.8|177273.8|16
1721283270000|2024-07-18 06:14:30|177404.6|177279.6|177404|177279|177406.4|177281.4|177402.6|177277.6|17
1721283280000|2024-07-18 06:14:40|177403.4|177278.4|177407.3|177282.3|177407.3|177282.3|177397.7|177272.7|23
1721283290000|2024-07-18 06:14:50|177408|177283|177409.6|177284.6|177411.7|177286.7|177407.7|177282.7|7
1721283300000|2024-07-18 06:15:00|177406.1|177281.1|177409.5|177284.5|177409.6|177284.6|177404.6|177279.6|27
1721283310000|2024-07-18 06:15:10|177412.8|177287.8|177413|177288|177413|177288|177409.9|177284.9|9
1721283320000|2024-07-18 06:15:20|177415.4|177290.4|177414.6|177289.6|177415.4|177290.4|177412.5|177287.5|10
1721283330000|2024-07-18 06:15:30|177414.5|177289.5|177412|177287|177414.6|177289.6|177408.8|177283.8|16
1721283340000|2024-07-18 06:15:40|177412.1|177287.1|177410.2|177285.2|177412.6|177287.6|177408.8|177283.8|17
1721283350000|2024-07-18 06:15:50|177409.1|177284.1|177411.1|177286.1|177412.3|177287.3|177407.5|177282.5|10
1721283360000|2024-07-18 06:16:00|177413.3|177288.3|177400.8|177275.8|177413.3|177288.3|177400.8|177275.8|8
1721283370000|2024-07-18 06:16:10|177401.8|177276.8|177402.4|177277.4|177404.4|177279.4|177401.8|177276.8|9
1721283380000|2024-07-18 06:16:20|177398.1|177273.1|177397.9|177272.9|177398.5|177273.5|177397.9|177272.9|4
1721283390000|2024-07-18 06:16:30|177399.3|177274.3|177400.5|177275.5|177405.4|177280.4|177397.8|177272.8|20
1721283400000|2024-07-18 06:16:40|177400.8|177275.8|177399.7|177274.7|177400.8|177275.8|177399.7|177274.7|5
1721283410000|2024-07-18 06:16:50|177401.6|177276.6|177395.1|177270.1|177401.6|177276.6|177395|177270|7
1721283420000|2024-07-18 06:17:00|177395.4|177270.4|177417.5|177292.5|177420.1|177295.1|177395.4|177270.4|19
1721283430000|2024-07-18 06:17:10|177417.9|177292.9|177405.4|177280.4|177418.1|177293.1|177403.5|177278.5|13
1721283440000|2024-07-18 06:17:20|177404.7|177279.7|177406.8|177281.8|177406.8|177281.8|177404.7|177279.7|14
1721283450000|2024-07-18 06:17:30|177406.6|177281.6|177407.4|177282.4|177409.4|177284.4|177406.1|177281.1|11
1721283460000|2024-07-18 06:17:40|177407.9|177282.9|177412.9|177287.9|177414|177289|177407.9|177282.9|11
1721283470000|2024-07-18 06:17:50|177411.5|177286.5|177407|177282|177411.5|177286.5|177406.7|177281.7|9
1721283480000|2024-07-18 06:18:00|177406.9|177281.9|177402.3|177277.3|177406.9|177281.9|177400.4|177275.4|17
1721283490000|2024-07-18 06:18:10|177402.1|177277.1|177402.1|177277.1|177402.1|177277.1|177401.4|177276.4|6
1721283500000|2024-07-18 06:18:20|177401.4|177276.4|177403.1|177278.1|177404.1|177279.1|177401.4|177276.4|7
1721283510000|2024-07-18 06:18:30|177402.6|177277.6|177404.8|177279.8|177406.9|177281.9|177401.7|177276.7|9
1721283520000|2024-07-18 06:18:40|177405|177280|177403.6|177278.6|177408.1|177283.1|177403.3|177278.3|8
1721283530000|2024-07-18 06:18:50|177403.4|177278.4|177401.8|177276.8|177403.4|177278.4|177401.8|177276.8|6
1721283540000|2024-07-18 06:19:00|177401|177276|177399.6|177274.6|177401|177276|177390.6|177265.6|12
1721283550000|2024-07-18 06:19:10|177399.5|177274.5|177398.1|177273.1|177401.4|177276.4|177397.9|177272.9|5
1721283560000|2024-07-18 06:19:20|177397.5|177272.5|177401.7|177276.7|177402.3|177277.3|177397.5|177272.5|10
1721283570000|2024-07-18 06:19:30|177400.9|177275.9|177401.6|177276.6|177406.8|177281.8|177400.7|177275.7|15
1721283580000|2024-07-18 06:19:40|177401.1|177276.1|177398.4|177273.4|177401.1|177276.1|177398.4|177273.4|3
1721283590000|2024-07-18 06:19:50|177398.1|177273.1|177404.9|177279.9|177405.2|177280.2|177398.1|177273.1|11
1721283600000|2024-07-18 06:20:00|177405.6|177280.6|177411.9|177286.9|177419.1|177294.1|177400.6|177275.6|25
1721283610000|2024-07-18 06:20:10|177411.1|177286.1|177411.4|177286.4|177416.3|177291.3|177405.6|177280.6|17
1721283620000|2024-07-18 06:20:20|177412.7|177287.7|177417.7|177292.7|177418|177293|177409.5|177284.5|17
1721283630000|2024-07-18 06:20:30|177417.2|177292.2|177417.4|177292.4|177422.7|177297.7|177413.2|177288.2|22
1721283640000|2024-07-18 06:20:40|177416.2|177291.2|177428.4|177303.4|177440.1|177315.1|177416.2|177291.2|19
1721283650000|2024-07-18 06:20:50|177429.2|177304.2|177430.2|177305.2|177434.1|177309.1|177429.2|177304.2|7
1721283660000|2024-07-18 06:21:00|177430|177305|177415.9|177290.9|177434.3|177309.3|177415.1|177290.1|14
1721283670000|2024-07-18 06:21:10|177415|177290|177415.6|177290.6|177415.9|177290.9|177414.7|177289.7|8
1721283680000|2024-07-18 06:21:20|177414.6|177289.6|177414.8|177289.8|177414.8|177289.8|177414|177289|9
1721283690000|2024-07-18 06:21:30|177413.9|177288.9|177414.8|177289.8|177414.8|177289.8|177413.9|177288.9|4
1721283700000|2024-07-18 06:21:40|177414.7|177289.7|177411.4|177286.4|177414.7|177289.7|177403.2|177278.2|11
1721283710000|2024-07-18 06:21:50|177410.5|177285.5|177411.4|177286.4|177413|177288|177409.3|177284.3|12
1721283720000|2024-07-18 06:22:00|177412.6|177287.6|177416.1|177291.1|177419.4|177294.4|177411|177286|18
1721283730000|2024-07-18 06:22:10|177417|177292|177423.3|177298.3|177424.9|177299.9|177416.3|177291.3|21
1721283740000|2024-07-18 06:22:20|177422.3|177297.3|177419.6|177294.6|177427.5|177302.5|177418.6|177293.6|30
1721283750000|2024-07-18 06:22:30|177418.9|177293.9|177421.7|177296.7|177421.7|177296.7|177418.2|177293.2|10
1721283760000|2024-07-18 06:22:40|177423.1|177298.1|177428.2|177303.2|177428.7|177303.7|177421.8|177296.8|15
1721283770000|2024-07-18 06:22:50|177427|177302|177415|177290|177427|177302|177399|177274|11
1721283780000|2024-07-18 06:23:00|177415.1|177290.1|177417.2|177292.2|177417.4|177292.4|177409.6|177284.6|15
1721283790000|2024-07-18 06:23:10|177416.9|177291.9|177413.3|177288.3|177417.4|177292.4|177412.1|177287.1|20
1721283800000|2024-07-18 06:23:20|177413.2|177288.2|177415.3|177290.3|177418.4|177293.4|177413.2|177288.2|16
1721283810000|2024-07-18 06:23:30|177417|177292|177414.4|177289.4|177417.4|177292.4|177411.1|177286.1|20
1721283820000|2024-07-18 06:23:40|177417.2|177292.2|177412.7|177287.7|177417.2|177292.2|177404.6|177279.6|23
1721283830000|2024-07-18 06:23:50|177413.1|177288.1|177412.1|177287.1|177417.2|177292.2|177411.7|177286.7|17
1721283840000|2024-07-18 06:24:00|177411.9|177286.9|177406|177281|177414.8|177289.8|177403.1|177278.1|30
1721283850000|2024-07-18 06:24:10|177408.5|177283.5|177409.1|177284.1|177411.6|177286.6|177407.3|177282.3|19
1721283860000|2024-07-18 06:24:20|177410.6|177285.6|177410.5|177285.5|177410.9|177285.9|177407|177282|20
1721283870000|2024-07-18 06:24:30|177409.9|177284.9|177414.4|177289.4|177418|177293|177409.9|177284.9|19
1721283880000|2024-07-18 06:24:40|177414.3|177289.3|177416.5|177291.5|177418.6|177293.6|177413.3|177288.3|13
1721283890000|2024-07-18 06:24:50|177415|177290|177414.3|177289.3|177419.6|177294.6|177413.6|177288.6|21
1721283900000|2024-07-18 06:25:00|177413.8|177288.8|177416.3|177291.3|177417.3|177292.3|177413.8|177288.8|12
1721283910000|2024-07-18 06:25:10|177416.1|177291.1|177412.6|177287.6|177416.1|177291.1|177412.6|177287.6|17
1721283920000|2024-07-18 06:25:20|177413.9|177288.9|177408.5|177283.5|177415.2|177290.2|177408.5|177283.5|15
1721283930000|2024-07-18 06:25:30|177410.9|177285.9|177410.9|177285.9|177413.4|177288.4|177409|177284|22
1721283940000|2024-07-18 06:25:40|177411.8|177286.8|177426.8|177301.8|177428|177303|177411.8|177286.8|10
1721283950000|2024-07-18 06:25:50|177426.1|177301.1|177435.8|177310.8|177444.4|177319.4|177426|177301|15
1721283960000|2024-07-18 06:26:00|177436.8|177311.8|177435.7|177310.7|177437.2|177312.2|177435|177310|13
1721283970000|2024-07-18 06:26:10|177435|177310|177427.8|177302.8|177435.9|177310.9|177427.8|177302.8|18
1721283980000|2024-07-18 06:26:20|177428.5|177303.5|177428.4|177303.4|177429.3|177304.3|177428.1|177303.1|9
1721283990000|2024-07-18 06:26:30|177428.1|177303.1|177428.4|177303.4|177429.2|177304.2|177428.1|177303.1|6
1721284000000|2024-07-18 06:26:40|177428.9|177303.9|177432.3|177307.3|177432.3|177307.3|177428.4|177303.4|13
1721284010000|2024-07-18 06:26:50|177432.2|177307.2|177427.8|177302.8|177432.2|177307.2|177427.7|177302.7|10
1721284020000|2024-07-18 06:27:00|177427.4|177302.4|177427.2|177302.2|177427.4|177302.4|177426.7|177301.7|6
1721284030000|2024-07-18 06:27:10|177427.3|177302.3|177426.7|177301.7|177427.3|177302.3|177426.2|177301.2|6
1721284040000|2024-07-18 06:27:20|177425.3|177300.3|177393|177268|177425.3|177300.3|177384.8|177259.8|10
1721284050000|2024-07-18 06:27:30|177393.3|177268.3|177385.9|177260.9|177394.1|177269.1|177384.2|177259.2|21
1721284060000|2024-07-18 06:27:40|177385.1|177260.1|177385.5|177260.5|177385.6|177260.6|177383.9|177258.9|8
1721284070000|2024-07-18 06:27:50|177384.5|177259.5|177373.8|177248.8|177384.5|177259.5|177373.5|177248.5|10
1721284080000|2024-07-18 06:28:00|177373.6|177248.6|177373.6|177248.6|177373.8|177248.8|177373.6|177248.6|4
1721284090000|2024-07-18 06:28:10|177373.1|177248.1|177373.4|177248.4|177373.4|177248.4|177373.1|177248.1|5
1721284100000|2024-07-18 06:28:20|177374|177249|177372|177247|177374.2|177249.2|177371.9|177246.9|12
1721284110000|2024-07-18 06:28:30|177372.6|177247.6|177373.3|177248.3|177374.2|177249.2|177372.6|177247.6|16
1721284120000|2024-07-18 06:28:40|177373.1|177248.1|177369|177244|177373.1|177248.1|177366.5|177241.5|17
1721284130000|2024-07-18 06:28:50|177369.5|177244.5|177370.2|177245.2|177374.8|177249.8|177369.5|177244.5|14
1721284140000|2024-07-18 06:29:00|177368.5|177243.5|177367.8|177242.8|177369.2|177244.2|177365.2|177240.2|12
1721284150000|2024-07-18 06:29:10|177369.4|177244.4|177330.1|177205.1|177369.6|177244.6|177326.3|177201.3|19
1721284160000|2024-07-18 06:29:20|177329.4|177204.4|177329|177204|177329.4|177204.4|177327.2|177202.2|14
1721284170000|2024-07-18 06:29:30|177327.9|177202.9|177315.6|177190.6|177327.9|177202.9|177315.1|177190.1|14
1721284180000|2024-07-18 06:29:40|177316.8|177191.8|177318.6|177193.6|177321.4|177196.4|177316.8|177191.8|7
1721284190000|2024-07-18 06:29:50|177317.5|177192.5|177318.1|177193.1|177318.5|177193.5|177317.5|177192.5|7
1721284200000|2024-07-18 06:30:00|177317.9|177192.9|177309.1|177184.1|177318|177193|177301.6|177176.6|17
1721284210000|2024-07-18 06:30:10|177308.5|177183.5|177285.4|177160.4|177308.5|177183.5|177281.2|177156.2|21
1721284220000|2024-07-18 06:30:20|177284.7|177159.7|177283.5|177158.5|177284.9|177159.9|177279.1|177154.1|15
1721284230000|2024-07-18 06:30:30|177283.4|177158.4|177289.8|177164.8|177289.8|177164.8|177276|177151|13
1721284240000|2024-07-18 06:30:40|177289|177164|177281.7|177156.7|177289|177164|177281.6|177156.6|16
1721284250000|2024-07-18 06:30:50|177282.2|177157.2|177283.5|177158.5|177283.8|177158.8|177282.2|177157.2|8
1721284260000|2024-07-18 06:31:00|177283.7|177158.7|177282.1|177157.1|177283.7|177158.7|177282.1|177157.1|13
1721284270000|2024-07-18 06:31:10|177282.2|177157.2|177281.7|177156.7|177282.9|177157.9|177281.4|177156.4|7
1721284280000|2024-07-18 06:31:20|177282|177157|177287.4|177162.4|177287.7|177162.7|177282|177157|10
1721284290000|2024-07-18 06:31:30|177287.6|177162.6|177295|177170|177295|177170|177286.5|177161.5|12
1721284300000|2024-07-18 06:31:40|177304.2|177179.2|177293.5|177168.5|177311.7|177186.7|177284.2|177159.2|18
1721284310000|2024-07-18 06:31:50|177293.6|177168.6|177285|177160|177294.4|177169.4|177278|177153|16
1721284320000|2024-07-18 06:32:00|177286.5|177161.5|177294.6|177169.6|177295.1|177170.1|177286.5|177161.5|25
1721284330000|2024-07-18 06:32:10|177294.7|177169.7|177289.2|177164.2|177294.8|177169.8|177289|177164|19
1721284340000|2024-07-18 06:32:20|177289.1|177164.1|177290.8|177165.8|177291.4|177166.4|177289.1|177164.1|17
1721284350000|2024-07-18 06:32:30|177290.7|177165.7|177308.6|177183.6|177308.7|177183.7|177290.7|177165.7|6
1721284360000|2024-07-18 06:32:40|177309|177184|177308.8|177183.8|177309|177184|177308.8|177183.8|5
1721284370000|2024-07-18 06:32:50|177307.8|177182.8|177298|177173|177307.8|177182.8|177298|177173|12
1721284380000|2024-07-18 06:33:00|177296.2|177171.2|177298.4|177173.4|177298.8|177173.8|177295.6|177170.6|19
1721284390000|2024-07-18 06:33:10|177296.3|177171.3|177306.3|177181.3|177306.4|177181.4|177296.2|177171.2|9
1721284400000|2024-07-18 06:33:20|177305.2|177180.2|177302.9|177177.9|177306.8|177181.8|177302.9|177177.9|9
1721284410000|2024-07-18 06:33:30|177302.2|177177.2|177299.2|177174.2|177302.2|177177.2|177295.3|177170.3|14
1721284420000|2024-07-18 06:33:40|177299.1|177174.1|177296|177171|177299.1|177174.1|177295.5|177170.5|7
1721284430000|2024-07-18 06:33:50|177294.6|177169.6|177297.7|177172.7|177299.5|177174.5|177280|177155|20
1721284440000|2024-07-18 06:34:00|177297.6|177172.6|177301.9|177176.9|177305.1|177180.1|177295.8|177170.8|11
1721284450000|2024-07-18 06:34:10|177300.8|177175.8|177296.4|177171.4|177304|177179|177294.7|177169.7|24
1721284460000|2024-07-18 06:34:20|177296.8|177171.8|177291.2|177166.2|177296.8|177171.8|177290.4|177165.4|13
1721284470000|2024-07-18 06:34:30|177291.3|177166.3|177291.8|177166.8|177294.8|177169.8|177290.9|177165.9|16
1721284480000|2024-07-18 06:34:40|177291.9|177166.9|177304.4|177179.4|177304.5|177179.5|177291.9|177166.9|17
1721284490000|2024-07-18 06:34:50|177301.1|177176.1|177295.1|177170.1|177305.4|177180.4|177289.6|177164.6|15
1721284500000|2024-07-18 06:35:00|177295|177170|177304|177179|177307.5|177182.5|177288.5|177163.5|22
1721284510000|2024-07-18 06:35:10|177304.9|177179.9|177306.4|177181.4|177307.1|177182.1|177304.9|177179.9|4
1721284520000|2024-07-18 06:35:20|177307|177182|177305.9|177180.9|177307.7|177182.7|177304.7|177179.7|10
1721284530000|2024-07-18 06:35:30|177307.2|177182.2|177301|177176|177307.2|177182.2|177300.8|177175.8|15
1721284540000|2024-07-18 06:35:40|177301.1|177176.1|177310.7|177185.7|177310.7|177185.7|177299.8|177174.8|19
1721284550000|2024-07-18 06:35:50|177309.9|177184.9|177310.3|177185.3|177310.5|177185.5|177309.8|177184.8|6
1721284560000|2024-07-18 06:36:00|177310.7|177185.7|177310.5|177185.5|177313.5|177188.5|177310.2|177185.2|18
1721284570000|2024-07-18 06:36:10|177310.4|177185.4|177311.4|177186.4|177312.5|177187.5|177309.5|177184.5|13
1721284580000|2024-07-18 06:36:20|177311.9|177186.9|177320.7|177195.7|177321.7|177196.7|177311.9|177186.9|14
1721284590000|2024-07-18 06:36:30|177320.8|177195.8|177320.8|177195.8|177322|177197|177320.8|177195.8|8
1721284600000|2024-07-18 06:36:40|177321.3|177196.3|177330.2|177205.2|177334.6|177209.6|177321.3|177196.3|17
1721284610000|2024-07-18 06:36:50|177329.2|177204.2|177328.3|177203.3|177329.9|177204.9|177328.3|177203.3|11
1721284620000|2024-07-18 06:37:00|177327.1|177202.1|177324.2|177199.2|177327.1|177202.1|177315.3|177190.3|9
1721284630000|2024-07-18 06:37:10|177325|177200|177328.4|177203.4|177329.9|177204.9|177315.6|177190.6|18
1721284640000|2024-07-18 06:37:20|177329.1|177204.1|177330.9|177205.9|177331.6|177206.6|177327.3|177202.3|13
1721284650000|2024-07-18 06:37:30|177332.1|177207.1|177329|177204|177339.9|177214.9|177326.5|177201.5|11
1721284660000|2024-07-18 06:37:40|177330.2|177205.2|177324.6|177199.6|177330.2|177205.2|177316.9|177191.9|16
1721284670000|2024-07-18 06:37:50|177325|177200|177321.9|177196.9|177325|177200|177319.8|177194.8|16
1721284680000|2024-07-18 06:38:00|177321.8|177196.8|177320.9|177195.9|177321.8|177196.8|177318.6|177193.6|9
1721284690000|2024-07-18 06:38:10|177318.3|177193.3|177305.3|177180.3|177318.3|177193.3|177304.9|177179.9|6
1721284700000|2024-07-18 06:38:20|177305.9|177180.9|177318.2|177193.2|177321.7|177196.7|177305.3|177180.3|18
1721284710000|2024-07-18 06:38:30|177317.7|177192.7|177307.3|177182.3|177317.7|177192.7|177306.6|177181.6|8
1721284720000|2024-07-18 06:38:40|177308.2|177183.2|177306.2|177181.2|177308.2|177183.2|177305.4|177180.4|6
1721284730000|2024-07-18 06:38:50|177308.7|177183.7|177306.5|177181.5|177308.7|177183.7|177306.5|177181.5|6
1721284740000|2024-07-18 06:39:00|177304.6|177179.6|177305.2|177180.2|177305.5|177180.5|177303.6|177178.6|10
1721284750000|2024-07-18 06:39:10|177306|177181|177307.8|177182.8|177308.1|177183.1|177304.9|177179.9|8
1721284760000|2024-07-18 06:39:20|177309.1|177184.1|177309.7|177184.7|177309.7|177184.7|177309.1|177184.1|2
1721284770000|2024-07-18 06:39:30|177309.6|177184.6|177310.4|177185.4|177312.3|177187.3|177307.1|177182.1|19
1721284780000|2024-07-18 06:39:40|177311.3|177186.3|177293.4|177168.4|177311.6|177186.6|177284.2|177159.2|20
1721284790000|2024-07-18 06:39:50|177291.1|177166.1|177291.2|177166.2|177291.2|177166.2|177290.5|177165.5|3
1721284800000|2024-07-18 06:40:00|177289.5|177164.5|177291.1|177166.1|177291.9|177166.9|177289.5|177164.5|11
1721284810000|2024-07-18 06:40:10|177291.2|177166.2|177284.4|177159.4|177291.6|177166.6|177274.3|177149.3|22
1721284820000|2024-07-18 06:40:20|177284.8|177159.8|177283.6|177158.6|177285.3|177160.3|177283.6|177158.6|4
1721284830000|2024-07-18 06:40:30|177284.3|177159.3|177283.6|177158.6|177285.1|177160.1|177281.7|177156.7|12
1721284840000|2024-07-18 06:40:40|177284.8|177159.8|177279.1|177154.1|177287.5|177162.5|177276|177151|12
1721284860000|2024-07-18 06:41:00|177277.8|177152.8|177280.1|177155.1|177280.1|177155.1|177277.6|177152.6|5
1721284870000|2024-07-18 06:41:10|177279.1|177154.1|177278|177153|177280.8|177155.8|177277.2|177152.2|14
1721284880000|2024-07-18 06:41:20|177279.7|177154.7|177280.7|177155.7|177281|177156|177279.7|177154.7|7
1721284890000|2024-07-18 06:41:30|177280.6|177155.6|177280.6|177155.6|177281.3|177156.3|177275.2|177150.2|20
1721284900000|2024-07-18 06:41:40|177280.5|177155.5|177276|177151|177280.5|177155.5|177276|177151|12
1721284910000|2024-07-18 06:41:50|177276.5|177151.5|177272.5|177147.5|177276.5|177151.5|177271.8|177146.8|16
1721284920000|2024-07-18 06:42:00|177271|177146|177272.3|177147.3|177272.6|177147.6|177270.9|177145.9|7
1721284930000|2024-07-18 06:42:10|177272.8|177147.8|177257.6|177132.6|177273|177148|177244.5|177119.5|15
1721284940000|2024-07-18 06:42:20|177257.3|177132.3|177262.6|177137.6|177272|177147|177256.9|177131.9|11
1721284950000|2024-07-18 06:42:30|177262.7|177137.7|177257.1|177132.1|177262.7|177137.7|177251.9|177126.9|11
1721284960000|2024-07-18 06:42:40|177257.8|177132.8|177259.3|177134.3|177262.5|177137.5|177256.7|177131.7|18
1721284970000|2024-07-18 06:42:50|177251.8|177126.8|177254.1|177129.1|177254.4|177129.4|177251.7|177126.7|7
1721284980000|2024-07-18 06:43:00|177254.4|177129.4|177261.5|177136.5|177262.2|177137.2|177254.3|177129.3|9
1721284990000|2024-07-18 06:43:10|177259.7|177134.7|177267.6|177142.6|177271.4|177146.4|177256|177131|11
1721285000000|2024-07-18 06:43:20|177265.5|177140.5|177261.3|177136.3|177265.5|177140.5|177253.3|177128.3|18
1721285010000|2024-07-18 06:43:30|177260.4|177135.4|177262.3|177137.3|177263.8|177138.8|177259.3|177134.3|8
1721285020000|2024-07-18 06:43:40|177262|177137|177254.9|177129.9|177262|177137|177252.9|177127.9|12
1721285030000|2024-07-18 06:43:50|177255.5|177130.5|177257.8|177132.8|177260.3|177135.3|177255.4|177130.4|21
1721285040000|2024-07-18 06:44:00|177256.6|177131.6|177251|177126|177256.6|177131.6|177250.4|177125.4|17
1721285050000|2024-07-18 06:44:10|177252.2|177127.2|177251.2|177126.2|177252.2|177127.2|177251.2|177126.2|9
1721285060000|2024-07-18 06:44:20|177251.4|177126.4|177250.6|177125.6|177251.5|177126.5|177250.6|177125.6|3
1721285070000|2024-07-18 06:44:30|177249.7|177124.7|177255.2|177130.2|177265.7|177140.7|177249.7|177124.7|30
1721285080000|2024-07-18 06:44:40|177256.7|177131.7|177255|177130|177262.9|177137.9|177254.5|177129.5|27
1721285090000|2024-07-18 06:44:50|177254.1|177129.1|177252.8|177127.8|177260.1|177135.1|177251.9|177126.9|30
1721285100000|2024-07-18 06:45:00|177252.2|177127.2|177279.5|177154.5|177282.5|177157.5|177252.2|177127.2|13
1721285110000|2024-07-18 06:45:10|177279.4|177154.4|177248|177123|177279.4|177154.4|177246.4|177121.4|17
1721285120000|2024-07-18 06:45:20|177248.1|177123.1|177250.7|177125.7|177258|177133|177248.1|177123.1|15
1721285130000|2024-07-18 06:45:30|177250.4|177125.4|177247.1|177122.1|177250.5|177125.5|177247.1|177122.1|16
1721285140000|2024-07-18 06:45:40|177248.3|177123.3|177256.7|177131.7|177257.8|177132.8|177245.8|177120.8|17
1721285150000|2024-07-18 06:45:50|177256.6|177131.6|177244.5|177119.5|177256.6|177131.6|177243.3|177118.3|13
1721285160000|2024-07-18 06:46:00|177244|177119|177241.8|177116.8|177245.8|177120.8|177237.2|177112.2|16
1721285170000|2024-07-18 06:46:10|177243|177118|177242.6|177117.6|177243|177118|177242.5|177117.5|4
1721285180000|2024-07-18 06:46:20|177242.5|177117.5|177244|177119|177244|177119|177242.5|177117.5|5
1721285190000|2024-07-18 06:46:30|177243.7|177118.7|177243.2|177118.2|177246.1|177121.1|177240.4|177115.4|10
1721285200000|2024-07-18 06:46:40|177243.1|177118.1|177233.7|177108.7|177243.1|177118.1|177225.5|177100.5|11
1721285210000|2024-07-18 06:46:50|177233.5|177108.5|177228.9|177103.9|177235.3|177110.3|177223.1|177098.1|23
1721285220000|2024-07-18 06:47:00|177228.8|177103.8|177229.2|177104.2|177229.2|177104.2|177220.5|177095.5|15
1721285230000|2024-07-18 06:47:10|177228.7|177103.7|177229.1|177104.1|177230.7|177105.7|177223.5|177098.5|19
1721285240000|2024-07-18 06:47:20|177229.2|177104.2|177218.4|177093.4|177229.2|177104.2|177218.4|177093.4|21
1721285250000|2024-07-18 06:47:30|177216.1|177091.1|177215.3|177090.3|177217.9|177092.9|177214.3|177089.3|11
1721285260000|2024-07-18 06:47:40|177215.9|177090.9|177214.5|177089.5|177215.9|177090.9|177214.5|177089.5|4
1721285270000|2024-07-18 06:47:50|177215.4|177090.4|177224.3|177099.3|177224.3|177099.3|177215.2|177090.2|10
1721285280000|2024-07-18 06:48:00|177224.2|177099.2|177217.4|177092.4|177229.8|177104.8|177215.3|177090.3|26
1721285290000|2024-07-18 06:48:10|177217.6|177092.6|177214.6|177089.6|177224.3|177099.3|177214.6|177089.6|22
1721285300000|2024-07-18 06:48:20|177214.5|177089.5|177216.7|177091.7|177216.7|177091.7|177214.5|177089.5|9
1721285310000|2024-07-18 06:48:30|177216.5|177091.5|177216.2|177091.2|177216.5|177091.5|177215.8|177090.8|5
1721285320000|2024-07-18 06:48:40|177216.1|177091.1|177217|177092|177224.7|177099.7|177216.1|177091.1|18
1721285330000|2024-07-18 06:48:50|177218.7|177093.7|177219.5|177094.5|177221.3|177096.3|177218.5|177093.5|17
1721285340000|2024-07-18 06:49:00|177219.4|177094.4|177219.2|177094.2|177221.4|177096.4|177216.9|177091.9|22
1721285350000|2024-07-18 06:49:10|177219.4|177094.4|177219|177094|177219.6|177094.6|177216.6|177091.6|13
1721285360000|2024-07-18 06:49:20|177219.6|177094.6|177219.7|177094.7|177220.8|177095.8|177217.7|177092.7|19
1721285370000|2024-07-18 06:49:30|177219.8|177094.8|177218.7|177093.7|177219.9|177094.9|177215.9|177090.9|15
1721285380000|2024-07-18 06:49:40|177218.8|177093.8|177221.8|177096.8|177221.8|177096.8|177214.1|177089.1|28
1721285390000|2024-07-18 06:49:50|177220.4|177095.4|177218.7|177093.7|177220.4|177095.4|177216.8|177091.8|9
1721285400000|2024-07-18 06:50:00|177218.6|177093.6|177217.8|177092.8|177218.6|177093.6|177217.8|177092.8|2
1721285410000|2024-07-18 06:50:10|177216.8|177091.8|177213.1|177088.1|177217.9|177092.9|177213.1|177088.1|11
1721285420000|2024-07-18 06:50:20|177213|177088|177212.9|177087.9|177213|177088|177212.9|177087.9|2
1721285430000|2024-07-18 06:50:30|177212.1|177087.1|177210.4|177085.4|177212.1|177087.1|177209.5|177084.5|6
1721285440000|2024-07-18 06:50:40|177211|177086|177210.3|177085.3|177211.7|177086.7|177208.9|177083.9|12
1721285450000|2024-07-18 06:50:50|177212.1|177087.1|177210.2|177085.2|177212.4|177087.4|177210.2|177085.2|11
1721285460000|2024-07-18 06:51:00|177209.5|177084.5|177210.7|177085.7|177212.3|177087.3|177209.2|177084.2|19
1721285470000|2024-07-18 06:51:10|177211.6|177086.6|177215.3|177090.3|177216.4|177091.4|177210.6|177085.6|14
1721285480000|2024-07-18 06:51:20|177214.3|177089.3|177214.3|177089.3|177215.9|177090.9|177214.2|177089.2|8
1721285490000|2024-07-18 06:51:30|177214.4|177089.4|177214.9|177089.9|177216.4|177091.4|177214.4|177089.4|4
1721285500000|2024-07-18 06:51:40|177215|177090|177213.4|177088.4|177219.4|177094.4|177213.4|177088.4|16
1721285510000|2024-07-18 06:51:50|177214.7|177089.7|177211.9|177086.9|177215.4|177090.4|177211.9|177086.9|12
1721285520000|2024-07-18 06:52:00|177213.1|177088.1|177214.3|177089.3|177214.3|177089.3|177212.5|177087.5|16
1721285530000|2024-07-18 06:52:10|177213.2|177088.2|177214.7|177089.7|177216.2|177091.2|177213.2|177088.2|10
1721285540000|2024-07-18 06:52:20|177214.9|177089.9|177213.8|177088.8|177214.9|177089.9|177212.6|177087.6|13
1721285550000|2024-07-18 06:52:30|177211.3|177086.3|177212.3|177087.3|177213.3|177088.3|177206.8|177081.8|15
1721285560000|2024-07-18 06:52:40|177213.3|177088.3|177212.6|177087.6|177214.7|177089.7|177212.3|177087.3|10
1721285570000|2024-07-18 06:52:50|177213.7|177088.7|177217|177092|177227.3|177102.3|177212.4|177087.4|21
1721285580000|2024-07-18 06:53:00|177214.3|177089.3|177214.5|177089.5|177217.5|177092.5|177214.3|177089.3|18
1721285590000|2024-07-18 06:53:10|177215.7|177090.7|177215.5|177090.5|177216.9|177091.9|177214.4|177089.4|10
1721285600000|2024-07-18 06:53:20|177214.4|177089.4|177215.5|177090.5|177216.1|177091.1|177214|177089|12
1721285610000|2024-07-18 06:53:30|177215.6|177090.6|177216.1|177091.1|177216.1|177091.1|177207.3|177082.3|19
1721285620000|2024-07-18 06:53:40|177216.2|177091.2|177216.2|177091.2|177216.6|177091.6|177214.6|177089.6|8
1721285630000|2024-07-18 06:53:50|177214.8|177089.8|177215.8|177090.8|177216.2|177091.2|177214.4|177089.4|10
1721285640000|2024-07-18 06:54:00|177214.7|177089.7|177214.6|177089.6|177216|177091|177211.9|177086.9|15
1721285650000|2024-07-18 06:54:10|177211.4|177086.4|177214.6|177089.6|177214.6|177089.6|177211.4|177086.4|10
1721285660000|2024-07-18 06:54:20|177211.6|177086.6|177214.4|177089.4|177214.6|177089.6|177211.1|177086.1|12
1721285670000|2024-07-18 06:54:30|177211.6|177086.6|177209.6|177084.6|177213|177088|177204.5|177079.5|19
1721285680000|2024-07-18 06:54:40|177208.3|177083.3|177209.6|177084.6|177211.3|177086.3|177208.3|177083.3|12
1721285690000|2024-07-18 06:54:50|177211.2|177086.2|177209.9|177084.9|177211.3|177086.3|177208.4|177083.4|11
1721285700000|2024-07-18 06:55:00|177208.6|177083.6|177217.1|177092.1|177217.1|177092.1|177208.6|177083.6|12
1721285710000|2024-07-18 06:55:10|177217|177092|177218.7|177093.7|177219.9|177094.9|177215.1|177090.1|12
1721285720000|2024-07-18 06:55:20|177218.8|177093.8|177212.9|177087.9|177218.8|177093.8|177211.5|177086.5|11
1721285730000|2024-07-18 06:55:30|177213.8|177088.8|177213.8|177088.8|177216.5|177091.5|177212.3|177087.3|16
1721285740000|2024-07-18 06:55:40|177212.3|177087.3|177206.5|177081.5|177213.7|177088.7|177205.6|177080.6|17
1721285750000|2024-07-18 06:55:50|177205.8|177080.8|177208.2|177083.2|177212.3|177087.3|177205.1|177080.1|15
1721285760000|2024-07-18 06:56:00|177206.1|177081.1|177208.6|177083.6|177210.3|177085.3|177206.1|177081.1|10
1721285770000|2024-07-18 06:56:10|177207.6|177082.6|177208.5|177083.5|177210.8|177085.8|177207.4|177082.4|7
1721285780000|2024-07-18 06:56:20|177208.1|177083.1|177207.8|177082.8|177208.4|177083.4|177206.3|177081.3|8
1721285790000|2024-07-18 06:56:30|177208|177083|177207.1|177082.1|177208|177083|177205.7|177080.7|6
1721285800000|2024-07-18 06:56:40|177206.2|177081.2|177205.2|177080.2|177206.2|177081.2|177202.7|177077.7|4
1721285810000|2024-07-18 06:56:50|177202.9|177077.9|177204.3|177079.3|177205.1|177080.1|177202.2|177077.2|10
1721285820000|2024-07-18 06:57:00|177205|177080|177211.7|177086.7|177215|177090|177205|177080|15
1721285830000|2024-07-18 06:57:10|177210.4|177085.4|177208.6|177083.6|177210.4|177085.4|177206.1|177081.1|7
1721285840000|2024-07-18 06:57:20|177210|177085|177212.6|177087.6|177215.5|177090.5|177207.9|177082.9|21
1721285850000|2024-07-18 06:57:30|177212.5|177087.5|177206.7|177081.7|177212.5|177087.5|177204.6|177079.6|22
1721285860000|2024-07-18 06:57:40|177206.6|177081.6|177204.4|177079.4|177206.6|177081.6|177204|177079|12
1721285870000|2024-07-18 06:57:50|177205.1|177080.1|177204.6|177079.6|177205.1|177080.1|177204.6|177079.6|5
1721285880000|2024-07-18 06:58:00|177203.5|177078.5|177204.9|177079.9|177204.9|177079.9|177203.5|177078.5|2
1721285890000|2024-07-18 06:58:10|177205.6|177080.6|177198.8|177073.8|177205.6|177080.6|177198.6|177073.6|13
1721285900000|2024-07-18 06:58:20|177198.7|177073.7|177198.7|177073.7|177198.7|177073.7|177198.7|177073.7|1
1721285910000|2024-07-18 06:58:30|177198|177073|177201.1|177076.1|177201.9|177076.9|177198|177073|11
1721285920000|2024-07-18 06:58:40|177203.1|177078.1|177208.1|177083.1|177211.3|177086.3|177200.4|177075.4|15
1721285930000|2024-07-18 06:58:50|177207.9|177082.9|177205.4|177080.4|177207.9|177082.9|177205.4|177080.4|5
1721285940000|2024-07-18 06:59:00|177205.3|177080.3|177170.1|177045.1|177205.3|177080.3|177160.9|177035.9|26
1721285950000|2024-07-18 06:59:10|177170.2|177045.2|177170|177045|177170.3|177045.3|177169.9|177044.9|4
1721285960000|2024-07-18 06:59:20|177169.9|177044.9|177170.2|177045.2|177171|177046|177169.9|177044.9|7
1721285970000|2024-07-18 06:59:30|177171.2|177046.2|177171.2|177046.2|177171.2|177046.2|177165.7|177040.7|19
1721285980000|2024-07-18 06:59:40|177169.3|177044.3|177160.3|177035.3|177169.5|177044.5|177157.5|177032.5|17
1721285990000|2024-07-18 06:59:50|177159.8|177034.8|177160.9|177035.9|177163.1|177038.1|177156.1|177031.1|27
1721286000000|2024-07-18 07:00:00|177167.5|177042.5|177178.7|177053.7|177181.4|177056.4|177167.5|177042.5|29
1721286010000|2024-07-18 07:00:10|177176.9|177051.9|177158.8|177033.8|177176.9|177051.9|177157.8|177032.8|24
1721286020000|2024-07-18 07:00:20|177158.5|177033.5|177160|177035|177161.5|177036.5|177151.3|177026.3|25
1721286030000|2024-07-18 07:00:30|177162.1|177037.1|177151.7|177026.7|177163.2|177038.2|177151.5|177026.5|21
1721286040000|2024-07-18 07:00:40|177153.2|177028.2|177142.4|177017.4|177155.4|177030.4|177139.1|177014.1|19
1721286050000|2024-07-18 07:00:50|177143.7|177018.7|177142.5|177017.5|177146|177021|177142.5|177017.5|14
1721286060000|2024-07-18 07:01:00|177142.6|177017.6|177147.5|177022.5|177147.5|177022.5|177139.1|177014.1|22
1721286070000|2024-07-18 07:01:10|177147.6|177022.6|177146.5|177021.5|177147.6|177022.6|177143.2|177018.2|22
1721286080000|2024-07-18 07:01:20|177145.3|177020.3|177146.5|177021.5|177148.4|177023.4|177144.9|177019.9|23
1721286090000|2024-07-18 07:01:30|177151.9|177026.9|177150.9|177025.9|177151.9|177026.9|177148.8|177023.8|18
1721286100000|2024-07-18 07:01:40|177151.1|177026.1|177146.5|177021.5|177151.1|177026.1|177146|177021|15
1721286110000|2024-07-18 07:01:50|177146|177021|177145.4|177020.4|177148|177023|177143.9|177018.9|19
1721286120000|2024-07-18 07:02:00|177145.6|177020.6|177121.8|176996.8|177145.9|177020.9|177121.8|176996.8|20
1721286130000|2024-07-18 07:02:10|177121.7|176996.7|177128.8|177003.8|177132.2|177007.2|177120.3|176995.3|24
1721286140000|2024-07-18 07:02:20|177129.5|177004.5|177127.7|177002.7|177141.2|177016.2|177127.4|177002.4|21
1721286150000|2024-07-18 07:02:30|177131.1|177006.1|177127.6|177002.6|177132.3|177007.3|177127.1|177002.1|20
1721286160000|2024-07-18 07:02:40|177127.4|177002.4|177130.9|177005.9|177132.9|177007.9|177126.5|177001.5|13
1721286170000|2024-07-18 07:02:50|177132.9|177007.9|177154.8|177029.8|177154.8|177029.8|177130.4|177005.4|28
1721286180000|2024-07-18 07:03:00|177153.6|177028.6|177192.8|177067.8|177196.8|177071.8|177151.9|177026.9|23
1721286190000|2024-07-18 07:03:10|177193.4|177068.4|177207.3|177082.3|177213.3|177088.3|177192.7|177067.7|20
1721286200000|2024-07-18 07:03:20|177207.4|177082.4|177192.4|177067.4|177207.9|177082.9|177192.4|177067.4|20
1721286210000|2024-07-18 07:03:30|177192.6|177067.6|177216.2|177091.2|177218.7|177093.7|177189.8|177064.8|18
1721286220000|2024-07-18 07:03:40|177215.3|177090.3|177258|177133|177259.3|177134.3|177214.1|177089.1|27
1721286230000|2024-07-18 07:03:50|177258.5|177133.5|177256|177131|177262.9|177137.9|177256|177131|30
1721286240000|2024-07-18 07:04:00|177257|177132|177256.9|177131.9|177259.4|177134.4|177255.9|177130.9|29
1721286250000|2024-07-18 07:04:10|177257.2|177132.2|177254.8|177129.8|177257.9|177132.9|177251.6|177126.6|25
1721286260000|2024-07-18 07:04:20|177255.8|177130.8|177190.7|177065.7|177255.8|177130.8|177188|177063|26
1721286270000|2024-07-18 07:04:30|177190.5|177065.5|177204.2|177079.2|177204.2|177079.2|177186.7|177061.7|28
1721286280000|2024-07-18 07:04:40|177199.7|177074.7|177197.1|177072.1|177206.8|177081.8|177195.2|177070.2|25
1721286290000|2024-07-18 07:04:50|177194.3|177069.3|177198.1|177073.1|177198.1|177073.1|177190.5|177065.5|26
1721286300000|2024-07-18 07:05:00|177198.4|177073.4|177204.3|177079.3|177206.6|177081.6|177195.3|177070.3|29
1721286310000|2024-07-18 07:05:10|177204.7|177079.7|177211.2|177086.2|177211.2|177086.2|177204.5|177079.5|21
1721286320000|2024-07-18 07:05:20|177212.3|177087.3|177206.6|177081.6|177212.3|177087.3|177205.4|177080.4|11
1721286330000|2024-07-18 07:05:30|177209|177084|177203.3|177078.3|177214.9|177089.9|177203.3|177078.3|29
1721286340000|2024-07-18 07:05:40|177205.6|177080.6|177211.6|177086.6|177211.6|177086.6|177203.9|177078.9|23
1721286350000|2024-07-18 07:05:50|177209.6|177084.6|177229.8|177104.8|177230.8|177105.8|177208.9|177083.9|21
1721286360000|2024-07-18 07:06:00|177231.5|177106.5|177238.6|177113.6|177243.7|177118.7|177231.5|177106.5|18
1721286370000|2024-07-18 07:06:10|177239.5|177114.5|177247.1|177122.1|177251.6|177126.6|177239.5|177114.5|20
1721286380000|2024-07-18 07:06:20|177244.3|177119.3|177276|177151|177280.7|177155.7|177244.3|177119.3|15
1721286390000|2024-07-18 07:06:30|177287.2|177162.2|177288.5|177163.5|177299|177174|177287.2|177162.2|16
1721286400000|2024-07-18 07:06:40|177289.9|177164.9|177282.1|177157.1|177289.9|177164.9|177281.7|177156.7|19
1721286410000|2024-07-18 07:06:50|177282|177157|177262.8|177137.8|177282.7|177157.7|177259.5|177134.5|15
1721286420000|2024-07-18 07:07:00|177262.7|177137.7|177260.6|177135.6|177262.7|177137.7|177258|177133|15
1721286430000|2024-07-18 07:07:10|177261.5|177136.5|177272.7|177147.7|177285.1|177160.1|177261.5|177136.5|19
1721286440000|2024-07-18 07:07:20|177272.2|177147.2|177283.5|177158.5|177283.8|177158.8|177270.4|177145.4|16
1721286450000|2024-07-18 07:07:30|177283.8|177158.8|177271.8|177146.8|177284.4|177159.4|177270.2|177145.2|17
1721286460000|2024-07-18 07:07:40|177272.3|177147.3|177277.5|177152.5|177277.7|177152.7|177267.3|177142.3|24
1721286470000|2024-07-18 07:07:50|177277.4|177152.4|177272.7|177147.7|177277.7|177152.7|177263.8|177138.8|29
1721286480000|2024-07-18 07:08:00|177272.2|177147.2|177281.2|177156.2|177286.8|177161.8|177266.6|177141.6|34
1721286490000|2024-07-18 07:08:10|177284.5|177159.5|177291|177166|177291|177166|177280.4|177155.4|20
1721286500000|2024-07-18 07:08:20|177289.5|177164.5|177263.3|177138.3|177291.3|177166.3|177262|177137|18
1721286510000|2024-07-18 07:08:30|177263.2|177138.2|177276.3|177151.3|177284.8|177159.8|177263.2|177138.2|20
1721286520000|2024-07-18 07:08:40|177274.7|177149.7|177273|177148|177278.9|177153.9|177267.2|177142.2|28
1721286530000|2024-07-18 07:08:50|177272.8|177147.8|177278.1|177153.1|177288|177163|177268.6|177143.6|30
1721286540000|2024-07-18 07:09:00|177280.1|177155.1|177269.9|177144.9|177285.7|177160.7|177263.1|177138.1|34
1721286550000|2024-07-18 07:09:10|177271|177146|177262.9|177137.9|177271.6|177146.6|177260.4|177135.4|30
1721286560000|2024-07-18 07:09:20|177263.4|177138.4|177266.8|177141.8|177275.8|177150.8|177261.6|177136.6|27
1721286570000|2024-07-18 07:09:30|177266.6|177141.6|177260.1|177135.1|177267|177142|177256.6|177131.6|18
1721286580000|2024-07-18 07:09:40|177260|177135|177240.1|177115.1|177260.1|177135.1|177229.2|177104.2|24
1721286590000|2024-07-18 07:09:50|177236.4|177111.4|177240.5|177115.5|177241.7|177116.7|177235.8|177110.8|27
1721286600000|2024-07-18 07:10:00|177240.3|177115.3|177236|177111|177240.8|177115.8|177225.9|177100.9|23
1721286610000|2024-07-18 07:10:10|177236.5|177111.5|177219.4|177094.4|177239.9|177114.9|177218.7|177093.7|35
1721286620000|2024-07-18 07:10:20|177219.5|177094.5|177229.1|177104.1|177243|177118|177219.5|177094.5|30
1721286630000|2024-07-18 07:10:30|177227.9|177102.9|177237.8|177112.8|177237.8|177112.8|177227.1|177102.1|30
1721286640000|2024-07-18 07:10:40|177238.8|177113.8|177242.9|177117.9|177246.1|177121.1|177231.6|177106.6|32
1721286650000|2024-07-18 07:10:50|177242.8|177117.8|177249.7|177124.7|177249.7|177124.7|177233.8|177108.8|31
1721286660000|2024-07-18 07:11:00|177246.4|177121.4|177246.6|177121.6|177253.2|177128.2|177245.3|177120.3|22
1721286670000|2024-07-18 07:11:10|177245.9|177120.9|177248.7|177123.7|177253.1|177128.1|177241.8|177116.8|30
1721286680000|2024-07-18 07:11:20|177252|177127|177241.5|177116.5|177252|177127|177237.4|177112.4|25
1721286690000|2024-07-18 07:11:30|177241.6|177116.6|177248.1|177123.1|177253|177128|177238.1|177113.1|27
1721286700000|2024-07-18 07:11:40|177247|177122|177246.3|177121.3|177249.5|177124.5|177245.6|177120.6|15
1721286710000|2024-07-18 07:11:50|177246.1|177121.1|177247.5|177122.5|177255.2|177130.2|177246|177121|24
1721286720000|2024-07-18 07:12:00|177244.3|177119.3|177242.7|177117.7|177244.3|177119.3|177235.4|177110.4|29
1721286730000|2024-07-18 07:12:10|177240.8|177115.8|177240.8|177115.8|177240.8|177115.8|177233.5|177108.5|23
1721286740000|2024-07-18 07:12:20|177241.5|177116.5|177235.8|177110.8|177242.4|177117.4|177228.7|177103.7|36
1721286750000|2024-07-18 07:12:30|177236.2|177111.2|177234.9|177109.9|177246.2|177121.2|177232.1|177107.1|27
1721286760000|2024-07-18 07:12:40|177234.2|177109.2|177242.9|177117.9|177244.9|177119.9|177220.9|177095.9|25
1721286770000|2024-07-18 07:12:50|177245.8|177120.8|177240|177115|177245.8|177120.8|177235.9|177110.9|28
1721286780000|2024-07-18 07:13:00|177240.9|177115.9|177227.6|177102.6|177246|177121|177220.4|177095.4|30
1721286790000|2024-07-18 07:13:10|177228.5|177103.5|177207.1|177082.1|177234.1|177109.1|177195.1|177070.1|32
1721286800000|2024-07-18 07:13:20|177205.3|177080.3|177203.9|177078.9|177208.8|177083.8|177198.6|177073.6|29
1721286810000|2024-07-18 07:13:30|177202.9|177077.9|177184.1|177059.1|177205|177080|177182.2|177057.2|27
1721286820000|2024-07-18 07:13:40|177183.3|177058.3|177199.5|177074.5|177200.9|177075.9|177182.1|177057.1|27
1721286830000|2024-07-18 07:13:50|177198.9|177073.9|177199.8|177074.8|177211.1|177086.1|177194.5|177069.5|29
1721286840000|2024-07-18 07:14:00|177197.2|177072.2|177227.5|177102.5|177237|177112|177196|177071|27
1721286850000|2024-07-18 07:14:10|177227.4|177102.4|177259|177134|177259.1|177134.1|177227.4|177102.4|12
1721286860000|2024-07-18 07:14:20|177259.4|177134.4|177258.8|177133.8|177259.4|177134.4|177258.8|177133.8|3
1721286870000|2024-07-18 07:14:30|177258.5|177133.5|177260.1|177135.1|177261.1|177136.1|177257.7|177132.7|16
1721286880000|2024-07-18 07:14:40|177260.6|177135.6|177254.1|177129.1|177261.6|177136.6|177252.2|177127.2|19
1721286890000|2024-07-18 07:14:50|177257.7|177132.7|177241|177116|177262|177137|177237.9|177112.9|30
1721286900000|2024-07-18 07:15:00|177242.2|177117.2|177251|177126|177252|177127|177241.2|177116.2|30
1721286910000|2024-07-18 07:15:10|177249.2|177124.2|177249.5|177124.5|177250.5|177125.5|177244.1|177119.1|30
1721286920000|2024-07-18 07:15:20|177247.5|177122.5|177258.5|177133.5|177260|177135|177244.8|177119.8|24
1721286930000|2024-07-18 07:15:30|177258.3|177133.3|177277|177152|177277|177152|177255.7|177130.7|21
1721286940000|2024-07-18 07:15:40|177277.6|177152.6|177277|177152|177278.7|177153.7|177271|177146|22
1721286950000|2024-07-18 07:15:50|177276.3|177151.3|177278.1|177153.1|177280|177155|177275.2|177150.2|27
1721286960000|2024-07-18 07:16:00|177277|177152|177280.5|177155.5|177280.5|177155.5|177275.2|177150.2|22
1721286970000|2024-07-18 07:16:10|177279|177154|177273.5|177148.5|177279|177154|177266.7|177141.7|24
1721286980000|2024-07-18 07:16:20|177273.8|177148.8|177254.2|177129.2|177276|177151|177243.9|177118.9|28
1721286990000|2024-07-18 07:16:30|177254|177129|177255.2|177130.2|177255.2|177130.2|177252.5|177127.5|13
1721287000000|2024-07-18 07:16:40|177254.4|177129.4|177250.3|177125.3|177255.5|177130.5|177243.6|177118.6|21
1721287010000|2024-07-18 07:16:50|177252.2|177127.2|177246.1|177121.1|177252.8|177127.8|177243.5|177118.5|30
1721287020000|2024-07-18 07:17:00|177245.9|177120.9|177247.9|177122.9|177259.1|177134.1|177244.2|177119.2|29
1721287030000|2024-07-18 07:17:10|177247.6|177122.6|177248|177123|177248.6|177123.6|177242.3|177117.3|25
1721287040000|2024-07-18 07:17:20|177248.6|177123.6|177253.6|177128.6|177262.1|177137.1|177248.6|177123.6|28
1721287050000|2024-07-18 07:17:30|177253.5|177128.5|177279.2|177154.2|177279.2|177154.2|177253.5|177128.5|31
1721287060000|2024-07-18 07:17:40|177276.8|177151.8|177271.3|177146.3|177276.8|177151.8|177262.5|177137.5|35
1721287070000|2024-07-18 07:17:50|177274|177149|177268.2|177143.2|177275.7|177150.7|177261.2|177136.2|33
1721287080000|2024-07-18 07:18:00|177266.3|177141.3|177272|177147|177288.8|177163.8|177264|177139|32
1721287090000|2024-07-18 07:18:10|177272.8|177147.8|177288.5|177163.5|177289.2|177164.2|177266.6|177141.6|33
1721287100000|2024-07-18 07:18:20|177286.9|177161.9|177284.1|177159.1|177291.4|177166.4|177281.8|177156.8|29
1721287110000|2024-07-18 07:18:30|177286.4|177161.4|177287.6|177162.6|177290.3|177165.3|177283.4|177158.4|18
1721287120000|2024-07-18 07:18:40|177287.8|177162.8|177278.2|177153.2|177293.8|177168.8|177278.2|177153.2|30
1721287130000|2024-07-18 07:18:50|177276.8|177151.8|177284|177159|177285.8|177160.8|177275.6|177150.6|22
1721287140000|2024-07-18 07:19:00|177284.1|177159.1|177284|177159|177285.8|177160.8|177278.9|177153.9|24
1721287150000|2024-07-18 07:19:10|177283.9|177158.9|177288.9|177163.9|177294.7|177169.7|177283.9|177158.9|26
1721287160000|2024-07-18 07:19:20|177291.5|177166.5|177294.9|177169.9|177298.8|177173.8|177290.7|177165.7|25
1721287170000|2024-07-18 07:19:30|177294.8|177169.8|177291|177166|177294.9|177169.9|177290.2|177165.2|18
1721287180000|2024-07-18 07:19:40|177291.6|177166.6|177291.5|177166.5|177292.3|177167.3|177286|177161|25
1721287190000|2024-07-18 07:19:50|177292.2|177167.2|177290|177165|177297|177172|177286.6|177161.6|25
1721287200000|2024-07-18 07:20:00|177290.2|177165.2|177265.2|177140.2|177291.9|177166.9|177265.2|177140.2|30
1721287210000|2024-07-18 07:20:10|177267.6|177142.6|177277|177152|177277|177152|177266.3|177141.3|31
1721287220000|2024-07-18 07:20:20|177277.1|177152.1|177267.8|177142.8|177289.9|177164.9|177267.8|177142.8|25
1721287230000|2024-07-18 07:20:30|177267.7|177142.7|177266.6|177141.6|177274.4|177149.4|177265.7|177140.7|20
1721287240000|2024-07-18 07:20:40|177267.4|177142.4|177272.4|177147.4|177287.8|177162.8|177267.4|177142.4|30
1721287250000|2024-07-18 07:20:50|177272.6|177147.6|177265.1|177140.1|177272.6|177147.6|177265.1|177140.1|16
1721287260000|2024-07-18 07:21:00|177264.4|177139.4|177288.9|177163.9|177288.9|177163.9|177264.4|177139.4|28
1721287270000|2024-07-18 07:21:10|177288.8|177163.8|177274.7|177149.7|177289.3|177164.3|177272.9|177147.9|27
1721287280000|2024-07-18 07:21:20|177273.9|177148.9|177271|177146|177274.7|177149.7|177270.6|177145.6|13
1721287290000|2024-07-18 07:21:30|177270.7|177145.7|177288.3|177163.3|177290.9|177165.9|177269.9|177144.9|19
1721287300000|2024-07-18 07:21:40|177289.1|177164.1|177290.7|177165.7|177291.4|177166.4|177285|177160|26
1721287310000|2024-07-18 07:21:50|177290.8|177165.8|177287.3|177162.3|177293|177168|177286.7|177161.7|27
1721287320000|2024-07-18 07:22:00|177291.1|177166.1|177291.3|177166.3|177297.8|177172.8|177290.3|177165.3|25
1721287330000|2024-07-18 07:22:10|177291.2|177166.2|177303.2|177178.2|177310.2|177185.2|177291.1|177166.1|29
1721287340000|2024-07-18 07:22:20|177303.4|177178.4|177311.6|177186.6|177312.5|177187.5|177302|177177|29
1721287350000|2024-07-18 07:22:30|177311.7|177186.7|177292.4|177167.4|177312.9|177187.9|177290.6|177165.6|30
1721287360000|2024-07-18 07:22:40|177295.4|177170.4|177320.2|177195.2|177320.2|177195.2|177287.6|177162.6|29
1721287370000|2024-07-18 07:22:50|177332.7|177207.7|177349.9|177224.9|177351|177226|177332.7|177207.7|19
1721287380000|2024-07-18 07:23:00|177350.9|177225.9|177349.7|177224.7|177350.9|177225.9|177344|177219|16
1721287390000|2024-07-18 07:23:10|177393.4|177268.4|177417.6|177292.6|177420.3|177295.3|177393.4|177268.4|13
1721287400000|2024-07-18 07:23:20|177415.7|177290.7|177413.6|177288.6|177415.7|177290.7|177411|177286|17
1721287410000|2024-07-18 07:23:30|177413.5|177288.5|177402.9|177277.9|177414|177289|177392.1|177267.1|17
1721287420000|2024-07-18 07:23:40|177403.4|177278.4|177401|177276|177404.8|177279.8|177394.8|177269.8|19
1721287430000|2024-07-18 07:23:50|177403|177278|177407.7|177282.7|177407.8|177282.8|177397.8|177272.8|25
1721287440000|2024-07-18 07:24:00|177407.9|177282.9|177406.1|177281.1|177413.1|177288.1|177404.1|177279.1|19
1721287450000|2024-07-18 07:24:10|177405.9|177280.9|177400.3|177275.3|177408.1|177283.1|177400.3|177275.3|14
1721287460000|2024-07-18 07:24:20|177400.2|177275.2|177404.6|177279.6|177405.9|177280.9|177396.3|177271.3|25
1721287470000|2024-07-18 07:24:30|177404.1|177279.1|177408|177283|177408|177283|177402.4|177277.4|18
1721287480000|2024-07-18 07:24:40|177405.9|177280.9|177399.7|177274.7|177407.1|177282.1|177398.3|177273.3|21
1721287490000|2024-07-18 07:24:50|177400.4|177275.4|177408.3|177283.3|177408.9|177283.9|177398|177273|24
1721287500000|2024-07-18 07:25:00|177408.1|177283.1|177405.7|177280.7|177409.8|177284.8|177404.5|177279.5|16
1721287510000|2024-07-18 07:25:10|177406|177281|177407.6|177282.6|177409.1|177284.1|177403.9|177278.9|14
1721287520000|2024-07-18 07:25:20|177406.1|177281.1|177416.9|177291.9|177418|177293|177406.1|177281.1|23
1721287530000|2024-07-18 07:25:30|177414.6|177289.6|177410.4|177285.4|177417.6|177292.6|177410.4|177285.4|16
1721287540000|2024-07-18 07:25:40|177412.3|177287.3|177426.3|177301.3|177427.2|177302.2|177411.7|177286.7|22
1721287550000|2024-07-18 07:25:50|177426.4|177301.4|177425.5|177300.5|177429.4|177304.4|177424.1|177299.1|12
1721287560000|2024-07-18 07:26:00|177425.4|177300.4|177424|177299|177426.2|177301.2|177421.1|177296.1|14
1721287570000|2024-07-18 07:26:10|177423|177298|177421.4|177296.4|177423|177298|177420|177295|10
1721287580000|2024-07-18 07:26:20|177421.3|177296.3|177427.8|177302.8|177428.4|177303.4|177421.1|177296.1|13
1721287590000|2024-07-18 07:26:30|177428.2|177303.2|177425.9|177300.9|177428.9|177303.9|177425|177300|12
1721287600000|2024-07-18 07:26:40|177427.2|177302.2|177429.3|177304.3|177429.3|177304.3|177425.6|177300.6|21
1721287610000|2024-07-18 07:26:50|177428.8|177303.8|177429.6|177304.6|177429.6|177304.6|177426.2|177301.2|24
1721287620000|2024-07-18 07:27:00|177429.4|177304.4|177426.4|177301.4|177432.3|177307.3|177424.9|177299.9|12
1721287630000|2024-07-18 07:27:10|177427.4|177302.4|177478.9|177353.9|177483.2|177358.2|177426.8|177301.8|23
1721287640000|2024-07-18 07:27:20|177479.1|177354.1|177484.3|177359.3|177484.5|177359.5|177477|177352|18
1721287650000|2024-07-18 07:27:30|177484.1|177359.1|177421.4|177296.4|177484.1|177359.1|177402.3|177277.3|28
1721287660000|2024-07-18 07:27:40|177420.9|177295.9|177407.3|177282.3|177431.8|177306.8|177403.1|177278.1|30
1721287670000|2024-07-18 07:27:50|177407.1|177282.1|177398.1|177273.1|177407.1|177282.1|177396.9|177271.9|19
1721287680000|2024-07-18 07:28:00|177369.3|177244.3|177370.9|177245.9|177374.5|177249.5|177367.5|177242.5|21
1721287690000|2024-07-18 07:28:10|177371.5|177246.5|177326.6|177201.6|177371.5|177246.5|177326.6|177201.6|28
1721287700000|2024-07-18 07:28:20|177327.3|177202.3|177333.5|177208.5|177335.1|177210.1|177327|177202|11
1721287710000|2024-07-18 07:28:30|177333.9|177208.9|177377.1|177252.1|177393|177268|177333.8|177208.8|18
1721287720000|2024-07-18 07:28:40|177376.7|177251.7|177393.4|177268.4|177393.6|177268.6|177376.7|177251.7|19
1721287730000|2024-07-18 07:28:50|177394.5|177269.5|177395.5|177270.5|177400.3|177275.3|177393.9|177268.9|18
1721287740000|2024-07-18 07:29:00|177395.3|177270.3|177395.6|177270.6|177396.6|177271.6|177395.3|177270.3|12
1721287750000|2024-07-18 07:29:10|177395.4|177270.4|177384|177259|177396.7|177271.7|177381.6|177256.6|15
1721287760000|2024-07-18 07:29:20|177384.1|177259.1|177383.9|177258.9|177385.2|177260.2|177383.5|177258.5|8
1721287770000|2024-07-18 07:29:30|177384|177259|177383.6|177258.6|177384.3|177259.3|177374.5|177249.5|17
1721287780000|2024-07-18 07:29:40|177384.4|177259.4|177401.9|177276.9|177402.1|177277.1|177382.4|177257.4|20
1721287790000|2024-07-18 07:29:50|177402.7|177277.7|177396.5|177271.5|177418.2|177293.2|177396.5|177271.5|22
1721287800000|2024-07-18 07:30:00|177398.4|177273.4|177407.4|177282.4|177409|177284|177394.5|177269.5|29
1721287810000|2024-07-18 07:30:10|177408.6|177283.6|177408.8|177283.8|177409.8|177284.8|177401.1|177276.1|24
1721287820000|2024-07-18 07:30:20|177408.7|177283.7|177408.2|177283.2|177414.2|177289.2|177404.8|177279.8|16
1721287830000|2024-07-18 07:30:30|177409.2|177284.2|177424.6|177299.6|177425.7|177300.7|177399.7|177274.7|30
1721287840000|2024-07-18 07:30:40|177424.7|177299.7|177474.7|177349.7|177480.3|177355.3|177423.7|177298.7|19
1721287850000|2024-07-18 07:30:50|177478.7|177353.7|177459.6|177334.6|177479.1|177354.1|177455.6|177330.6|24
1721287860000|2024-07-18 07:31:00|177453.9|177328.9|177432.6|177307.6|177454.8|177329.8|177431.3|177306.3|30
1721287870000|2024-07-18 07:31:10|177431.5|177306.5|177401.2|177276.2|177431.6|177306.6|177399.7|177274.7|29
1721287880000|2024-07-18 07:31:20|177399.3|177274.3|177407.1|177282.1|177410.1|177285.1|177399.3|177274.3|28
1721287890000|2024-07-18 07:31:30|177406.1|177281.1|177405.7|177280.7|177408.7|177283.7|177405.2|177280.2|18
1721287900000|2024-07-18 07:31:40|177405.9|177280.9|177405|177280|177406.5|177281.5|177404|177279|21
1721287910000|2024-07-18 07:31:50|177396.2|177271.2|177399.4|177274.4|177412.6|177287.6|177396.2|177271.2|28
1721287920000|2024-07-18 07:32:00|177397.4|177272.4|177394.1|177269.1|177401|177276|177389.6|177264.6|26
1721287930000|2024-07-18 07:32:10|177394.8|177269.8|177396.4|177271.4|177397.7|177272.7|177394.8|177269.8|20
1721287940000|2024-07-18 07:32:20|177397.6|177272.6|177405.9|177280.9|177408.1|177283.1|177397.6|177272.6|14
1721287950000|2024-07-18 07:32:30|177406.6|177281.6|177411.8|177286.8|177414.2|177289.2|177406.6|177281.6|21
1721287960000|2024-07-18 07:32:40|177410.4|177285.4|177412.6|177287.6|177414.7|177289.7|177410.4|177285.4|19
1721287970000|2024-07-18 07:32:50|177411.7|177286.7|177401.1|177276.1|177415.5|177290.5|177401.1|177276.1|21
1721287980000|2024-07-18 07:33:00|177402.9|177277.9|177394.2|177269.2|177404.8|177279.8|177387.4|177262.4|22
1721287990000|2024-07-18 07:33:10|177394.1|177269.1|177407.9|177282.9|177415.5|177290.5|177394|177269|16
1721288000000|2024-07-18 07:33:20|177407.8|177282.8|177468.3|177343.3|177481.9|177356.9|177407.8|177282.8|29
1721288010000|2024-07-18 07:33:30|177467.6|177342.6|177476.1|177351.1|177477.6|177352.6|177460.2|177335.2|23
1721288020000|2024-07-18 07:33:40|177474.3|177349.3|177464.9|177339.9|177474.3|177349.3|177460.9|177335.9|24
1721288030000|2024-07-18 07:33:50|177464|177339|177453.2|177328.2|177464|177339|177446.5|177321.5|25
1721288040000|2024-07-18 07:34:00|177452.5|177327.5|177462.8|177337.8|177463.7|177338.7|177452.5|177327.5|21
1721288050000|2024-07-18 07:34:10|177463.3|177338.3|177458.1|177333.1|177466.5|177341.5|177451.7|177326.7|27
1721288060000|2024-07-18 07:34:20|177459.7|177334.7|177449.5|177324.5|177459.7|177334.7|177447.2|177322.2|8
1721288070000|2024-07-18 07:34:30|177447.8|177322.8|177437.4|177312.4|177448.6|177323.6|177435.1|177310.1|18
1721288080000|2024-07-18 07:34:40|177434|177309|177404.3|177279.3|177435.4|177310.4|177404.3|177279.3|29
1721288090000|2024-07-18 07:34:50|177403.9|177278.9|177408.7|177283.7|177410.5|177285.5|177402.9|177277.9|21
1721288100000|2024-07-18 07:35:00|177408.1|177283.1|177415.8|177290.8|177421|177296|177405.9|177280.9|16
1721288110000|2024-07-18 07:35:10|177420.9|177295.9|177416.9|177291.9|177420.9|177295.9|177411|177286|19
1721288120000|2024-07-18 07:35:20|177416.8|177291.8|177415.5|177290.5|177418.6|177293.6|177408.7|177283.7|24
1721288130000|2024-07-18 07:35:30|177416|177291|177431.9|177306.9|177438|177313|177416|177291|27
1721288140000|2024-07-18 07:35:40|177431.6|177306.6|177423.3|177298.3|177432.1|177307.1|177416.6|177291.6|29
1721288150000|2024-07-18 07:35:50|177420.2|177295.2|177428.2|177303.2|177430.6|177305.6|177420.2|177295.2|20
1721288160000|2024-07-18 07:36:00|177424.6|177299.6|177434.8|177309.8|177435|177310|177420.4|177295.4|21
1721288170000|2024-07-18 07:36:10|177434.7|177309.7|177433.4|177308.4|177438.5|177313.5|177432|177307|14
1721288180000|2024-07-18 07:36:20|177430.2|177305.2|177439.5|177314.5|177439.5|177314.5|177429.1|177304.1|14
1721288190000|2024-07-18 07:36:30|177439.3|177314.3|177454.6|177329.6|177455.3|177330.3|177439.3|177314.3|13
1721288200000|2024-07-18 07:36:40|177455.9|177330.9|177468|177343|177477.8|177352.8|177454.6|177329.6|19
1721288210000|2024-07-18 07:36:50|177467.7|177342.7|177468.7|177343.7|177475.7|177350.7|177460.9|177335.9|20
1721288220000|2024-07-18 07:37:00|177469.5|177344.5|177493.3|177368.3|177501.6|177376.6|177469.5|177344.5|21
1721288230000|2024-07-18 07:37:10|177488.3|177363.3|177501|177376|177501.2|177376.2|177478.8|177353.8|23
1721288240000|2024-07-18 07:37:20|177500.5|177375.5|177518.1|177393.1|177518.9|177393.9|177500.5|177375.5|15
1721288250000|2024-07-18 07:37:30|177518|177393|177509.8|177384.8|177518|177393|177503|177378|17
1721288260000|2024-07-18 07:37:40|177507.5|177382.5|177507.5|177382.5|177508.4|177383.4|177507.5|177382.5|3
1721288270000|2024-07-18 07:37:50|177511.4|177386.4|177507.9|177382.9|177513.1|177388.1|177499.8|177374.8|19
1721288280000|2024-07-18 07:38:00|177508.2|177383.2|177495.2|177370.2|177508.2|177383.2|177491.6|177366.6|25
1721288290000|2024-07-18 07:38:10|177492.6|177367.6|177502.6|177377.6|177502.6|177377.6|177487|177362|17
1721288300000|2024-07-18 07:38:20|177504.3|177379.3|177509.1|177384.1|177510.2|177385.2|177501.8|177376.8|8
1721288310000|2024-07-18 07:38:30|177509.6|177384.6|177515.7|177390.7|177516.2|177391.2|177509.6|177384.6|18
1721288320000|2024-07-18 07:38:40|177516.5|177391.5|177511.6|177386.6|177516.5|177391.5|177481.9|177356.9|15
1721288330000|2024-07-18 07:38:50|177511.4|177386.4|177512.2|177387.2|177512.9|177387.9|177509.8|177384.8|13
1721288340000|2024-07-18 07:39:00|177510.6|177385.6|177514.6|177389.6|177520.7|177395.7|177503.8|177378.8|21
1721288350000|2024-07-18 07:39:10|177514.5|177389.5|177507.7|177382.7|177514.5|177389.5|177506.4|177381.4|11
1721288360000|2024-07-18 07:39:20|177512.8|177387.8|177509|177384|177513.2|177388.2|177504.5|177379.5|13
1721288370000|2024-07-18 07:39:30|177510.8|177385.8|177502.9|177377.9|177511.2|177386.2|177501.9|177376.9|14
1721288380000|2024-07-18 07:39:40|177498.8|177373.8|177492.3|177367.3|177501|177376|177486.6|177361.6|13
1721288390000|2024-07-18 07:39:50|177492.2|177367.2|177513.4|177388.4|177513.4|177388.4|177486.9|177361.9|11
1721288400000|2024-07-18 07:40:00|177516.4|177391.4|177570.1|177445.1|177572.4|177447.4|177516.4|177391.4|12
1721288410000|2024-07-18 07:40:10|177569.6|177444.6|177564.4|177439.4|177569.6|177444.6|177562.7|177437.7|19
1721288420000|2024-07-18 07:40:20|177564.3|177439.3|177499.6|177374.6|177564.3|177439.3|177495.9|177370.9|21
1721288430000|2024-07-18 07:40:30|177499.9|177374.9|177505.2|177380.2|177508.3|177383.3|177498.3|177373.3|20
1721288440000|2024-07-18 07:40:40|177504.2|177379.2|177497.8|177372.8|177504.2|177379.2|177496.3|177371.3|8
1721288450000|2024-07-18 07:40:50|177498.3|177373.3|177508|177383|177508.7|177383.7|177498.2|177373.2|21
1721288460000|2024-07-18 07:41:00|177509.5|177384.5|177530.1|177405.1|177536.5|177411.5|177509.5|177384.5|24
1721288470000|2024-07-18 07:41:10|177529.7|177404.7|177532|177407|177532.5|177407.5|177526.3|177401.3|20
1721288480000|2024-07-18 07:41:20|177532.2|177407.2|177534.7|177409.7|177535.2|177410.2|177530.9|177405.9|16
1721288490000|2024-07-18 07:41:30|177533.8|177408.8|177545.6|177420.6|177545.8|177420.8|177521.2|177396.2|23
1721288500000|2024-07-18 07:41:40|177545|177420|177544.9|177419.9|177545.4|177420.4|177544.2|177419.2|9
1721288510000|2024-07-18 07:41:50|177544|177419|177540.4|177415.4|177544|177419|177540|177415|11
1721288520000|2024-07-18 07:42:00|177540.9|177415.9|177567.4|177442.4|177569|177444|177540.9|177415.9|11
1721288530000|2024-07-18 07:42:10|177567.3|177442.3|177568.1|177443.1|177568.2|177443.2|177567.2|177442.2|4
1721288540000|2024-07-18 07:42:20|177568|177443|177572.4|177447.4|177572.5|177447.5|177567|177442|15
1721288550000|2024-07-18 07:42:30|177571.8|177446.8|177567.7|177442.7|177571.8|177446.8|177566|177441|12
1721288560000|2024-07-18 07:42:40|177567.4|177442.4|177556.7|177431.7|177567.4|177442.4|177543.2|177418.2|26
1721288570000|2024-07-18 07:42:50|177557.7|177432.7|177561.1|177436.1|177568.4|177443.4|177554.9|177429.9|27
1721288580000|2024-07-18 07:43:00|177561.8|177436.8|177567.1|177442.1|177567.1|177442.1|177558.9|177433.9|23
1721288590000|2024-07-18 07:43:10|177566.2|177441.2|177533.4|177408.4|177567.1|177442.1|177529.1|177404.1|21
1721288600000|2024-07-18 07:43:20|177534.1|177409.1|177546.9|177421.9|177561.4|177436.4|177533.8|177408.8|27
1721288610000|2024-07-18 07:43:30|177547.7|177422.7|177554.5|177429.5|177555.8|177430.8|177541|177416|17
1721288620000|2024-07-18 07:43:40|177553.2|177428.2|177563.6|177438.6|177563.6|177438.6|177550.5|177425.5|25
1721288630000|2024-07-18 07:43:50|177562.9|177437.9|177561.9|177436.9|177563.2|177438.2|177555.9|177430.9|19
1721288640000|2024-07-18 07:44:00|177561.8|177436.8|177562.9|177437.9|177563.6|177438.6|177560.5|177435.5|18
1721288650000|2024-07-18 07:44:10|177552.9|177427.9|177547.7|177422.7|177558|177433|177547.2|177422.2|10
1721288660000|2024-07-18 07:44:20|177547.5|177422.5|177546.8|177421.8|177547.5|177422.5|177546.5|177421.5|5
1721288670000|2024-07-18 07:44:30|177546.7|177421.7|177536.7|177411.7|177546.7|177421.7|177531.7|177406.7|7
1721288680000|2024-07-18 07:44:40|177537.3|177412.3|177536.9|177411.9|177537.3|177412.3|177536.6|177411.6|8
1721288690000|2024-07-18 07:44:50|177536.2|177411.2|177500|177375|177536.8|177411.8|177499.3|177374.3|19
1721288700000|2024-07-18 07:45:00|177501.2|177376.2|177513.7|177388.7|177520.6|177395.6|177501.2|177376.2|24
1721288710000|2024-07-18 07:45:10|177513.6|177388.6|177522.3|177397.3|177522.3|177397.3|177513.6|177388.6|16
1721288720000|2024-07-18 07:45:20|177529.8|177404.8|177521.1|177396.1|177530.9|177405.9|177519|177394|15
1721288730000|2024-07-18 07:45:30|177522.2|177397.2|177521.4|177396.4|177522.2|177397.2|177521.4|177396.4|5
1721288740000|2024-07-18 07:45:40|177522.4|177397.4|177510.1|177385.1|177525.2|177400.2|177506.5|177381.5|11
1721288750000|2024-07-18 07:45:50|177510.5|177385.5|177514.3|177389.3|177514.4|177389.4|177510.5|177385.5|4
1721288760000|2024-07-18 07:46:00|177514.2|177389.2|177507|177382|177514.2|177389.2|177506.9|177381.9|7
1721288770000|2024-07-18 07:46:10|177506.9|177381.9|177505.2|177380.2|177506.9|177381.9|177495.5|177370.5|24
1721288780000|2024-07-18 07:46:20|177504.9|177379.9|177514.2|177389.2|177515.4|177390.4|177502.3|177377.3|20
1721288790000|2024-07-18 07:46:30|177514.5|177389.5|177517|177392|177517|177392|177514.5|177389.5|7
1721288800000|2024-07-18 07:46:40|177515.8|177390.8|177515.1|177390.1|177515.8|177390.8|177515.1|177390.1|7
1721288810000|2024-07-18 07:46:50|177514.9|177389.9|177500.9|177375.9|177515.4|177390.4|177500.9|177375.9|12
1721288820000|2024-07-18 07:47:00|177499.9|177374.9|177501.7|177376.7|177502.5|177377.5|177498.2|177373.2|9
1721288830000|2024-07-18 07:47:10|177501.6|177376.6|177495.8|177370.8|177501.6|177376.6|177491.8|177366.8|14
1721288840000|2024-07-18 07:47:20|177494|177369|177486.1|177361.1|177500.8|177375.8|177486.1|177361.1|14
1721288850000|2024-07-18 07:47:30|177487|177362|177470.3|177345.3|177489.1|177364.1|177468.6|177343.6|12
1721288860000|2024-07-18 07:47:40|177470.2|177345.2|177472|177347|177472|177347|177470.2|177345.2|2
1721288870000|2024-07-18 07:47:50|177472.2|177347.2|177475.3|177350.3|177477|177352|177469.7|177344.7|9
1721288880000|2024-07-18 07:48:00|177472.9|177347.9|177453.6|177328.6|177472.9|177347.9|177451.9|177326.9|19
1721288890000|2024-07-18 07:48:10|177454.1|177329.1|177468.4|177343.4|177468.9|177343.9|177449.8|177324.8|12
1721288900000|2024-07-18 07:48:20|177468.3|177343.3|177471.1|177346.1|177471.1|177346.1|177462.5|177337.5|15
1721288910000|2024-07-18 07:48:30|177470.9|177345.9|177471.3|177346.3|177481.8|177356.8|177470.9|177345.9|9
1721288920000|2024-07-18 07:48:40|177470.8|177345.8|177464.5|177339.5|177470.8|177345.8|177461.5|177336.5|12
1721288930000|2024-07-18 07:48:50|177464.4|177339.4|177464.4|177339.4|177464.4|177339.4|177464.4|177339.4|1
1721288940000|2024-07-18 07:49:00|177464.6|177339.6|177477.5|177352.5|177480.2|177355.2|177464.6|177339.6|3
1721288950000|2024-07-18 07:49:10|177476.9|177351.9|177482.9|177357.9|177483.7|177358.7|177471|177346|17
1721288960000|2024-07-18 07:49:20|177481.9|177356.9|177454|177329|177481.9|177356.9|177448.4|177323.4|14
1721288970000|2024-07-18 07:49:30|177452.4|177327.4|177451.9|177326.9|177454.2|177329.2|177446.3|177321.3|19
1721288980000|2024-07-18 07:49:40|177451.6|177326.6|177450.9|177325.9|177451.7|177326.7|177450.2|177325.2|13
1721288990000|2024-07-18 07:49:50|177450.5|177325.5|177471.7|177346.7|177471.7|177346.7|177450.5|177325.5|9
1721289000000|2024-07-18 07:50:00|177464.3|177339.3|177440|177315|177468.7|177343.7|177436.9|177311.9|28
1721289010000|2024-07-18 07:50:10|177441.1|177316.1|177440.1|177315.1|177443.9|177318.9|177436.6|177311.6|23
1721289020000|2024-07-18 07:50:20|177440.4|177315.4|177407.9|177282.9|177440.4|177315.4|177404.6|177279.6|20
1721289030000|2024-07-18 07:50:30|177408.6|177283.6|177409.4|177284.4|177410.4|177285.4|177406.4|177281.4|14
1721289040000|2024-07-18 07:50:40|177409.2|177284.2|177401.7|177276.7|177409.2|177284.2|177396.7|177271.7|18
1721289050000|2024-07-18 07:50:50|177401.2|177276.2|177388.5|177263.5|177401.2|177276.2|177380.9|177255.9|13
1721289060000|2024-07-18 07:51:00|177388.4|177263.4|177388.2|177263.2|177398.3|177273.3|177380.8|177255.8|25
1721289070000|2024-07-18 07:51:10|177387.6|177262.6|177391.8|177266.8|177402.4|177277.4|177387.6|177262.6|11
1721289080000|2024-07-18 07:51:20|177392.9|177267.9|177386.7|177261.7|177394.5|177269.5|177385.4|177260.4|9
1721289090000|2024-07-18 07:51:30|177387.8|177262.8|177388.8|177263.8|177389.2|177264.2|177387.4|177262.4|6
1721289100000|2024-07-18 07:51:40|177389|177264|177376.2|177251.2|177389.3|177264.3|177373.5|177248.5|19
1721289110000|2024-07-18 07:51:50|177376.4|177251.4|177384.5|177259.5|177386.1|177261.1|177376.4|177251.4|12
1721289120000|2024-07-18 07:52:00|177384.4|177259.4|177384.6|177259.6|177384.8|177259.8|177382.1|177257.1|11
1721289130000|2024-07-18 07:52:10|177384.9|177259.9|177374|177249|177385.6|177260.6|177374|177249|9
1721289140000|2024-07-18 07:52:20|177373.6|177248.6|177379.8|177254.8|177379.8|177254.8|177370.6|177245.6|16
1721289150000|2024-07-18 07:52:30|177380.7|177255.7|177385.2|177260.2|177385.2|177260.2|177380.1|177255.1|13
1721289160000|2024-07-18 07:52:40|177384.8|177259.8|177387.1|177262.1|177387.4|177262.4|177384.8|177259.8|7
1721289170000|2024-07-18 07:52:50|177387.4|177262.4|177401.5|177276.5|177405.3|177280.3|177387.4|177262.4|15
1721289180000|2024-07-18 07:53:00|177401.6|177276.6|177401.1|177276.1|177401.8|177276.8|177400.1|177275.1|11
1721289190000|2024-07-18 07:53:10|177401.5|177276.5|177387|177262|177403.7|177278.7|177386.3|177261.3|16
1721289200000|2024-07-18 07:53:20|177386.7|177261.7|177387.1|177262.1|177388.7|177263.7|177383.6|177258.6|11
1721289210000|2024-07-18 07:53:30|177387.5|177262.5|177387.5|177262.5|177390.3|177265.3|177385.4|177260.4|18
1721289220000|2024-07-18 07:53:40|177387.6|177262.6|177387|177262|177388|177263|177387|177262|12
1721289230000|2024-07-18 07:53:50|177386.1|177261.1|177406.9|177281.9|177408.1|177283.1|177386.1|177261.1|13
1721289240000|2024-07-18 07:54:00|177406.8|177281.8|177398.6|177273.6|177406.8|177281.8|177396.5|177271.5|13
1721289250000|2024-07-18 07:54:10|177399.9|177274.9|177386.7|177261.7|177399.9|177274.9|177386.7|177261.7|13
1721289260000|2024-07-18 07:54:20|177386.5|177261.5|177389|177264|177389.1|177264.1|177386.4|177261.4|8
1721289270000|2024-07-18 07:54:30|177390|177265|177388.2|177263.2|177390|177265|177388.2|177263.2|3
1721289280000|2024-07-18 07:54:40|177386.9|177261.9|177385.2|177260.2|177386.9|177261.9|177384.9|177259.9|10
1721289290000|2024-07-18 07:54:50|177385.7|177260.7|177404|177279|177408.1|177283.1|177385.7|177260.7|17
1721289300000|2024-07-18 07:55:00|177403.8|177278.8|177423.9|177298.9|177423.9|177298.9|177403.8|177278.8|23
1721289310000|2024-07-18 07:55:10|177422.4|177297.4|177408.8|177283.8|177422.4|177297.4|177407.9|177282.9|22
1721289320000|2024-07-18 07:55:20|177408.6|177283.6|177414|177289|177417.8|177292.8|177408.4|177283.4|18
1721289330000|2024-07-18 07:55:30|177413.9|177288.9|177423.6|177298.6|177424.8|177299.8|177413.7|177288.7|24
1721289340000|2024-07-18 07:55:40|177423.7|177298.7|177421.6|177296.6|177426.7|177301.7|177419.6|177294.6|23
1721289350000|2024-07-18 07:55:50|177421.9|177296.9|177413.5|177288.5|177423.4|177298.4|177409.7|177284.7|28
1721289360000|2024-07-18 07:56:00|177413.4|177288.4|177412.2|177287.2|177413.4|177288.4|177403.5|177278.5|27
1721289370000|2024-07-18 07:56:10|177412.5|177287.5|177410|177285|177412.5|177287.5|177404.1|177279.1|20
1721289380000|2024-07-18 07:56:20|177409.5|177284.5|177409.2|177284.2|177412.4|177287.4|177407.1|177282.1|19
1721289390000|2024-07-18 07:56:30|177410.2|177285.2|177406.8|177281.8|177411.5|177286.5|177400.3|177275.3|17
1721289400000|2024-07-18 07:56:40|177407|177282|177407.4|177282.4|177410.6|177285.6|177403.3|177278.3|27
1721289410000|2024-07-18 07:56:50|177407.3|177282.3|177394.1|177269.1|177407.3|177282.3|177385.7|177260.7|15
1721289420000|2024-07-18 07:57:00|177392.7|177267.7|177408.7|177283.7|177420.5|177295.5|177390.5|177265.5|19
1721289430000|2024-07-18 07:57:10|177398.9|177273.9|177409.6|177284.6|177412|177287|177398.9|177273.9|23
1721289440000|2024-07-18 07:57:20|177408.4|177283.4|177409.8|177284.8|177412.3|177287.3|177397.1|177272.1|19
1721289450000|2024-07-18 07:57:30|177410.2|177285.2|177417.1|177292.1|177420.8|177295.8|177410.2|177285.2|28
1721289460000|2024-07-18 07:57:40|177416.9|177291.9|177419.7|177294.7|177419.7|177294.7|177416.1|177291.1|23
1721289470000|2024-07-18 07:57:50|177419.8|177294.8|177414.6|177289.6|177420.1|177295.1|177407.2|177282.2|24
1721289480000|2024-07-18 07:58:00|177413.2|177288.2|177407|177282|177417.7|177292.7|177407|177282|29
1721289490000|2024-07-18 07:58:10|177408.3|177283.3|177388.2|177263.2|177409|177284|177383.4|177258.4|31
1721289500000|2024-07-18 07:58:20|177388.5|177263.5|177384.3|177259.3|177388.7|177263.7|177382|177257|11
1721289510000|2024-07-18 07:58:30|177384.4|177259.4|177380.8|177255.8|177392.2|177267.2|177378.3|177253.3|16
1721289520000|2024-07-18 07:58:40|177380.5|177255.5|177386.5|177261.5|177386.5|177261.5|177380.5|177255.5|20
1721289530000|2024-07-18 07:58:50|177386.7|177261.7|177386.8|177261.8|177388.3|177263.3|177380|177255|29
1721289540000|2024-07-18 07:59:00|177386.9|177261.9|177387.7|177262.7|177390.1|177265.1|177385.2|177260.2|26
1721289550000|2024-07-18 07:59:10|177384.8|177259.8|177385|177260|177386.8|177261.8|177378.7|177253.7|16
1721289560000|2024-07-18 07:59:20|177384.9|177259.9|177387|177262|177387|177262|177376.3|177251.3|15
1721289570000|2024-07-18 07:59:30|177387.5|177262.5|177387.1|177262.1|177391.3|177266.3|177373.4|177248.4|31
1721289580000|2024-07-18 07:59:40|177388.3|177263.3|177382|177257|177390.5|177265.5|177375.2|177250.2|32
1721289590000|2024-07-18 07:59:50|177381.9|177256.9|177374.5|177249.5|177383.4|177258.4|177374.5|177249.5|22
1721289600000|2024-07-18 08:00:00|177378.3|177253.3|177378.4|177253.4|177380.8|177255.8|177378|177253|17
1721289610000|2024-07-18 08:00:10|177378.3|177253.3|177360|177235|177380.4|177255.4|177356.7|177231.7|25
1721289620000|2024-07-18 08:00:20|177360.8|177235.8|177359.3|177234.3|177360.9|177235.9|177359.2|177234.2|17
1721289630000|2024-07-18 08:00:30|177359.2|177234.2|177351|177226|177364.6|177239.6|177340.5|177215.5|20
1721289640000|2024-07-18 08:00:40|177348.9|177223.9|177338.1|177213.1|177355.8|177230.8|177337.5|177212.5|18
1721289650000|2024-07-18 08:00:50|177337.7|177212.7|177356.4|177231.4|177356.8|177231.8|177336.9|177211.9|29
1721289660000|2024-07-18 08:01:00|177355.9|177230.9|177362.6|177237.6|177364.5|177239.5|177351|177226|12
1721289670000|2024-07-18 08:01:10|177365.3|177240.3|177376.7|177251.7|177376.9|177251.9|177365.1|177240.1|10
1721289680000|2024-07-18 08:01:20|177373.2|177248.2|177376.4|177251.4|177383.3|177258.3|177372.6|177247.6|19
1721289690000|2024-07-18 08:01:30|177383.8|177258.8|177368.5|177243.5|177383.8|177258.8|177363.2|177238.2|27
1721289700000|2024-07-18 08:01:40|177368.9|177243.9|177363.7|177238.7|177374.3|177249.3|177361.9|177236.9|28
1721289710000|2024-07-18 08:01:50|177353.3|177228.3|177356|177231|177363.6|177238.6|177353.1|177228.1|24
1721289720000|2024-07-18 08:02:00|177356.2|177231.2|177375.8|177250.8|177376.2|177251.2|177354.9|177229.9|24
1721289730000|2024-07-18 08:02:10|177374.5|177249.5|177379.9|177254.9|177382.6|177257.6|177363.4|177238.4|21
1721289740000|2024-07-18 08:02:20|177378.7|177253.7|177375.1|177250.1|177383.2|177258.2|177372.8|177247.8|20
1721289750000|2024-07-18 08:02:30|177375|177250|177378.8|177253.8|177380.5|177255.5|177373|177248|25
1721289760000|2024-07-18 08:02:40|177380.8|177255.8|177375|177250|177380.8|177255.8|177373.8|177248.8|27
1721289770000|2024-07-18 08:02:50|177375.4|177250.4|177370.4|177245.4|177376.6|177251.6|177354.8|177229.8|26
1721289780000|2024-07-18 08:03:00|177371.6|177246.6|177370.4|177245.4|177383.2|177258.2|177363.8|177238.8|26
1721289790000|2024-07-18 08:03:10|177370.3|177245.3|177375.1|177250.1|177379.8|177254.8|177364.4|177239.4|28
1721289800000|2024-07-18 08:03:20|177378.2|177253.2|177371.7|177246.7|177378.5|177253.5|177371.7|177246.7|30
1721289810000|2024-07-18 08:03:30|177371.3|177246.3|177376.1|177251.1|177376.1|177251.1|177356.7|177231.7|33
1721289820000|2024-07-18 08:03:40|177374.1|177249.1|177377.6|177252.6|177380.7|177255.7|177373.9|177248.9|27
1721289830000|2024-07-18 08:03:50|177377.8|177252.8|177378.9|177253.9|177382.9|177257.9|177376.1|177251.1|15
1721289840000|2024-07-18 08:04:00|177380.5|177255.5|177380.3|177255.3|177383.1|177258.1|177374.6|177249.6|25
1721289850000|2024-07-18 08:04:10|177378.8|177253.8|177385.3|177260.3|177385.3|177260.3|177374|177249|27
1721289860000|2024-07-18 08:04:20|177384.9|177259.9|177397.7|177272.7|177399.1|177274.1|177384.6|177259.6|20
1721289870000|2024-07-18 08:04:30|177398.2|177273.2|177393.5|177268.5|177398.2|177273.2|177391.2|177266.2|17
1721289880000|2024-07-18 08:04:40|177393.6|177268.6|177369.7|177244.7|177394|177269|177367.2|177242.2|27
1721289890000|2024-07-18 08:04:50|177369.4|177244.4|177369.6|177244.6|177381.4|177256.4|177369.4|177244.4|21
1721289900000|2024-07-18 08:05:00|177368.6|177243.6|177378.8|177253.8|177379.2|177254.2|177366.8|177241.8|12
1721289910000|2024-07-18 08:05:10|177380.3|177255.3|177401.5|177276.5|177403.7|177278.7|177376.1|177251.1|16
1721289920000|2024-07-18 08:05:20|177402.5|177277.5|177384.4|177259.4|177402.5|177277.5|177383.2|177258.2|30
1721289930000|2024-07-18 08:05:30|177396.5|177271.5|177397.2|177272.2|177398.4|177273.4|177393.3|177268.3|21
1721289940000|2024-07-18 08:05:40|177396.9|177271.9|177395.9|177270.9|177399.4|177274.4|177390.9|177265.9|27
1721289950000|2024-07-18 08:05:50|177396.6|177271.6|177381|177256|177398.2|177273.2|177376.9|177251.9|29
1721289960000|2024-07-18 08:06:00|177381.1|177256.1|177392.2|177267.2|177396|177271|177377|177252|31
1721289970000|2024-07-18 08:06:10|177393.7|177268.7|177410.4|177285.4|177415.5|177290.5|177391.9|177266.9|34
1721289980000|2024-07-18 08:06:20|177410.6|177285.6|177393.9|177268.9|177411.7|177286.7|177392.3|177267.3|28
1721289990000|2024-07-18 08:06:30|177394.1|177269.1|177407.8|177282.8|177407.8|177282.8|177393.8|177268.8|32
1721290000000|2024-07-18 08:06:40|177406.8|177281.8|177420.5|177295.5|177421|177296|177403.1|177278.1|30
1721290010000|2024-07-18 08:06:50|177419.2|177294.2|177425.2|177300.2|177430.2|177305.2|177418|177293|22
1721290020000|2024-07-18 08:07:00|177425.3|177300.3|177425.3|177300.3|177427.1|177302.1|177420.8|177295.8|22
1721290030000|2024-07-18 08:07:10|177426.5|177301.5|177413.1|177288.1|177427.9|177302.9|177410.5|177285.5|29
1721290040000|2024-07-18 08:07:20|177412.3|177287.3|177416.9|177291.9|177416.9|177291.9|177409.9|177284.9|9
1721290050000|2024-07-18 08:07:30|177416.4|177291.4|177410|177285|177416.6|177291.6|177409.9|177284.9|14
1721290060000|2024-07-18 08:07:40|177410.2|177285.2|177411.3|177286.3|177413.7|177288.7|177401.2|177276.2|18
1721290070000|2024-07-18 08:07:50|177411|177286|177404.1|177279.1|177411.8|177286.8|177397.8|177272.8|24
1721290080000|2024-07-18 08:08:00|177403.6|177278.6|177415.3|177290.3|177415.5|177290.5|177397.7|177272.7|30
1721290090000|2024-07-18 08:08:10|177415.2|177290.2|177415.7|177290.7|177416|177291|177415.2|177290.2|13
1721290100000|2024-07-18 08:08:20|177415.4|177290.4|177409.2|177284.2|177415.7|177290.7|177403.7|177278.7|14
1721290110000|2024-07-18 08:08:30|177411.5|177286.5|177413.7|177288.7|177413.7|177288.7|177405.4|177280.4|19
1721290120000|2024-07-18 08:08:40|177409.2|177284.2|177407.1|177282.1|177412.8|177287.8|177407.1|177282.1|14
1721290130000|2024-07-18 08:08:50|177402.5|177277.5|177409|177284|177410.7|177285.7|177401.8|177276.8|22
1721290140000|2024-07-18 08:09:00|177406.9|177281.9|177396.7|177271.7|177406.9|177281.9|177390.3|177265.3|16
1721290150000|2024-07-18 08:09:10|177397.7|177272.7|177396|177271|177397.7|177272.7|177392.1|177267.1|16
1721290160000|2024-07-18 08:09:20|177395.5|177270.5|177437.3|177312.3|177437.9|177312.9|177394.3|177269.3|29
1721290170000|2024-07-18 08:09:30|177438.8|177313.8|177438.2|177313.2|177439.1|177314.1|177429.5|177304.5|27
1721290180000|2024-07-18 08:09:40|177443.5|177318.5|177437.9|177312.9|177443.5|177318.5|177433.7|177308.7|24
1721290190000|2024-07-18 08:09:50|177437|177312|177438.3|177313.3|177440.1|177315.1|177433.3|177308.3|19
1721290200000|2024-07-18 08:10:00|177440|177315|177435.3|177310.3|177444.6|177319.6|177435.3|177310.3|18
1721290210000|2024-07-18 08:10:10|177434.4|177309.4|177435.6|177310.6|177436.9|177311.9|177431.6|177306.6|20
1721290220000|2024-07-18 08:10:20|177436.2|177311.2|177436.5|177311.5|177442.5|177317.5|177431.7|177306.7|26
1721290230000|2024-07-18 08:10:30|177436.7|177311.7|177425|177300|177439.1|177314.1|177421.7|177296.7|23
1721290240000|2024-07-18 08:10:40|177424.9|177299.9|177418.3|177293.3|177425.1|177300.1|177410.4|177285.4|15
1721290250000|2024-07-18 08:10:50|177417.3|177292.3|177426.9|177301.9|177429.7|177304.7|177414.2|177289.2|17
1721290260000|2024-07-18 08:11:00|177426.6|177301.6|177412.9|177287.9|177427.1|177302.1|177412.9|177287.9|22
1721290270000|2024-07-18 08:11:10|177412.6|177287.6|177413.3|177288.3|177415.8|177290.8|177405.5|177280.5|15
1721290280000|2024-07-18 08:11:20|177413.9|177288.9|177397.1|177272.1|177415.5|177290.5|177397.1|177272.1|23
1721290290000|2024-07-18 08:11:30|177398.3|177273.3|177398.8|177273.8|177399.8|177274.8|177397.1|177272.1|11
1721290300000|2024-07-18 08:11:40|177396.1|177271.1|177395.5|177270.5|177397.3|177272.3|177395.5|177270.5|8
1721290310000|2024-07-18 08:11:50|177397.5|177272.5|177387.5|177262.5|177399.9|177274.9|177380.1|177255.1|26
1721290320000|2024-07-18 08:12:00|177387.4|177262.4|177391.6|177266.6|177392.3|177267.3|177385.3|177260.3|29
1721290330000|2024-07-18 08:12:10|177393.1|177268.1|177389.3|177264.3|177395.1|177270.1|177389.3|177264.3|14
1721290340000|2024-07-18 08:12:20|177389.6|177264.6|177396.8|177271.8|177400.7|177275.7|177389.3|177264.3|25
1721290350000|2024-07-18 08:12:30|177395.3|177270.3|177394.6|177269.6|177397.1|177272.1|177392.9|177267.9|19
1721290360000|2024-07-18 08:12:40|177394.5|177269.5|177405.2|177280.2|177409.8|177284.8|177393.5|177268.5|17
1721290370000|2024-07-18 08:12:50|177405.1|177280.1|177404.8|177279.8|177405.1|177280.1|177404.8|177279.8|2
1721290380000|2024-07-18 08:13:00|177407|177282|177389.2|177264.2|177407|177282|177386.3|177261.3|34
1721290390000|2024-07-18 08:13:10|177391.5|177266.5|177392.1|177267.1|177397.3|177272.3|177389.9|177264.9|30
1721290400000|2024-07-18 08:13:20|177392.7|177267.7|177398|177273|177399.7|177274.7|177392.7|177267.7|18
1721290410000|2024-07-18 08:13:30|177398.8|177273.8|177399.3|177274.3|177401.7|177276.7|177398|177273|17
1721290420000|2024-07-18 08:13:40|177399|177274|177396.9|177271.9|177400.4|177275.4|177394.8|177269.8|18
1721290430000|2024-07-18 08:13:50|177403.8|177278.8|177401|177276|177403.8|177278.8|177398.1|177273.1|14
1721290440000|2024-07-18 08:14:00|177401.9|177276.9|177401|177276|177404.2|177279.2|177399.8|177274.8|18
1721290450000|2024-07-18 08:14:10|177400.9|177275.9|177396.5|177271.5|177400.9|177275.9|177389.4|177264.4|21
1721290460000|2024-07-18 08:14:20|177397.4|177272.4|177398.9|177273.9|177402.1|177277.1|177397.4|177272.4|16
1721290470000|2024-07-18 08:14:30|177399.1|177274.1|177391.1|177266.1|177399.1|177274.1|177389.6|177264.6|13
1721290480000|2024-07-18 08:14:40|177391.3|177266.3|177392.1|177267.1|177393.6|177268.6|177389.9|177264.9|18
1721290490000|2024-07-18 08:14:50|177392.2|177267.2|177398.2|177273.2|177398.2|177273.2|177392.2|177267.2|17
1721290500000|2024-07-18 08:15:00|177399.5|177274.5|177395.1|177270.1|177400.6|177275.6|177391.9|177266.9|27
1721290510000|2024-07-18 08:15:10|177396.4|177271.4|177397.8|177272.8|177400.1|177275.1|177396.4|177271.4|12
1721290520000|2024-07-18 08:15:20|177397.5|177272.5|177390|177265|177397.5|177272.5|177386.5|177261.5|31
1721290530000|2024-07-18 08:15:30|177391|177266|177370.7|177245.7|177391|177266|177370.7|177245.7|23
1721290540000|2024-07-18 08:15:40|177367.8|177242.8|177366.3|177241.3|177371|177246|177366.3|177241.3|14
1721290550000|2024-07-18 08:15:50|177368.5|177243.5|177310|177185|177368.5|177243.5|177296.3|177171.3|19
1721290560000|2024-07-18 08:16:00|177311.4|177186.4|177310.6|177185.6|177312.7|177187.7|177302.6|177177.6|28
1721290570000|2024-07-18 08:16:10|177309|177184|177305.1|177180.1|177311.8|177186.8|177305.1|177180.1|12
1721290580000|2024-07-18 08:16:20|177304.6|177179.6|177305.8|177180.8|177305.8|177180.8|177304.4|177179.4|6
1721290590000|2024-07-18 08:16:30|177304.8|177179.8|177304.9|177179.9|177305.8|177180.8|177304.7|177179.7|8
1721290600000|2024-07-18 08:16:40|177305.8|177180.8|177303|177178|177306.8|177181.8|177302.6|177177.6|13
1721290610000|2024-07-18 08:16:50|177304|177179|177296.7|177171.7|177304|177179|177294.5|177169.5|15
1721290620000|2024-07-18 08:17:00|177297.1|177172.1|177295.3|177170.3|177297.1|177172.1|177294.8|177169.8|11
1721290630000|2024-07-18 08:17:10|177295.7|177170.7|177295.9|177170.9|177295.9|177170.9|177294.8|177169.8|7
1721290640000|2024-07-18 08:17:20|177295.3|177170.3|177295.9|177170.9|177300.5|177175.5|177292.7|177167.7|21
1721290650000|2024-07-18 08:17:30|177295.6|177170.6|177307.1|177182.1|177308|177183|177293.9|177168.9|16
1721290660000|2024-07-18 08:17:40|177306.2|177181.2|177311.3|177186.3|177311.3|177186.3|177304.6|177179.6|20
1721290670000|2024-07-18 08:17:50|177310.6|177185.6|177309.8|177184.8|177312.6|177187.6|177309.5|177184.5|14
1721290680000|2024-07-18 08:18:00|177311.1|177186.1|177304.9|177179.9|177311.1|177186.1|177301.9|177176.9|20
1721290690000|2024-07-18 08:18:10|177305.4|177180.4|177306.4|177181.4|177308.9|177183.9|177301.3|177176.3|16
1721290700000|2024-07-18 08:18:20|177305.8|177180.8|177301.5|177176.5|177310.1|177185.1|177301.5|177176.5|18
1721290710000|2024-07-18 08:18:30|177301.7|177176.7|177311.7|177186.7|177311.7|177186.7|177300.6|177175.6|14
1721290720000|2024-07-18 08:18:40|177311.5|177186.5|177322.5|177197.5|177326.3|177201.3|177310|177185|18
1721290730000|2024-07-18 08:18:50|177322.7|177197.7|177344.8|177219.8|177350.9|177225.9|177322|177197|21
1721290740000|2024-07-18 08:19:00|177344.6|177219.6|177334.9|177209.9|177344.9|177219.9|177328.6|177203.6|30
1721290750000|2024-07-18 08:19:10|177335.5|177210.5|177339|177214|177339|177214|177333.2|177208.2|30
1721290760000|2024-07-18 08:19:20|177335.4|177210.4|177336.8|177211.8|177338.8|177213.8|177335|177210|15
1721290770000|2024-07-18 08:19:30|177337.3|177212.3|177320.6|177195.6|177337.5|177212.5|177320.4|177195.4|19
1721290780000|2024-07-18 08:19:40|177318.6|177193.6|177318.1|177193.1|177318.6|177193.6|177315|177190|6
1721290790000|2024-07-18 08:19:50|177316.9|177191.9|177314.1|177189.1|177318.1|177193.1|177311.6|177186.6|18
1721290800000|2024-07-18 08:20:00|177314.2|177189.2|177356.9|177231.9|177357.2|177232.2|177314.2|177189.2|14
1721290810000|2024-07-18 08:20:10|177356.2|177231.2|177360.1|177235.1|177360.1|177235.1|177353.4|177228.4|15
1721290820000|2024-07-18 08:20:20|177359.9|177234.9|177390.8|177265.8|177390.8|177265.8|177359.8|177234.8|21
1721290830000|2024-07-18 08:20:30|177390.1|177265.1|177391.6|177266.6|177391.6|177266.6|177385.8|177260.8|13
1721290840000|2024-07-18 08:20:40|177391|177266|177387.6|177262.6|177391.1|177266.1|177385.6|177260.6|13
1721290850000|2024-07-18 08:20:50|177387.3|177262.3|177383.6|177258.6|177390.5|177265.5|177383.6|177258.6|14
1721290860000|2024-07-18 08:21:00|177385.9|177260.9|177384.9|177259.9|177386.6|177261.6|177384.9|177259.9|14
1721290870000|2024-07-18 08:21:10|177380|177255|177367.6|177242.6|177383.4|177258.4|177362.8|177237.8|21
1721290880000|2024-07-18 08:21:20|177370|177245|177375.2|177250.2|177385|177260|177369|177244|23
1721290890000|2024-07-18 08:21:30|177375.3|177250.3|177369.1|177244.1|177378|177253|177367.9|177242.9|22
1721290900000|2024-07-18 08:21:40|177370|177245|177382.7|177257.7|177383.8|177258.8|177370|177245|10
1721290910000|2024-07-18 08:21:50|177380.1|177255.1|177379.8|177254.8|177380.7|177255.7|177379.4|177254.4|17
1721290920000|2024-07-18 08:22:00|177372.9|177247.9|177368.1|177243.1|177388.8|177263.8|177366.3|177241.3|16
1721290930000|2024-07-18 08:22:10|177368.3|177243.3|177355.1|177230.1|177368.3|177243.3|177350.8|177225.8|21
1721290940000|2024-07-18 08:22:20|177355|177230|177357.3|177232.3|177357.3|177232.3|177355|177230|8
1721290950000|2024-07-18 08:22:30|177357.8|177232.8|177370.1|177245.1|177370.2|177245.2|177356.7|177231.7|21
1721290960000|2024-07-18 08:22:40|177369.8|177244.8|177357.7|177232.7|177369.8|177244.8|177348.9|177223.9|19
1721290970000|2024-07-18 08:22:50|177357.9|177232.9|177352.5|177227.5|177363.7|177238.7|177351.6|177226.6|19
1721290980000|2024-07-18 08:23:00|177354.9|177229.9|177350|177225|177356.4|177231.4|177349.9|177224.9|12
1721290990000|2024-07-18 08:23:10|177350.3|177225.3|177354|177229|177356.9|177231.9|177350.3|177225.3|13
1721291000000|2024-07-18 08:23:20|177354.4|177229.4|177353.5|177228.5|177357.1|177232.1|177350.9|177225.9|14
1721291010000|2024-07-18 08:23:30|177354|177229|177346.5|177221.5|177354.1|177229.1|177344.6|177219.6|22
1721291020000|2024-07-18 08:23:40|177345.7|177220.7|177348.1|177223.1|177348.5|177223.5|177345.5|177220.5|11
1721291030000|2024-07-18 08:23:50|177349|177224|177350|177225|177350|177225|177348.3|177223.3|8
1721291040000|2024-07-18 08:24:00|177349.9|177224.9|177352.1|177227.1|177352.1|177227.1|177349.7|177224.7|6
1721291050000|2024-07-18 08:24:10|177352.2|177227.2|177350.6|177225.6|177352.2|177227.2|177350.4|177225.4|14
1721291060000|2024-07-18 08:24:20|177350.9|177225.9|177369.2|177244.2|177370.1|177245.1|177350.4|177225.4|16
1721291070000|2024-07-18 08:24:30|177368.9|177243.9|177366.1|177241.1|177374.3|177249.3|177364.5|177239.5|20
1721291080000|2024-07-18 08:24:40|177365.5|177240.5|177363.6|177238.6|177365.6|177240.6|177363.2|177238.2|12
1721291090000|2024-07-18 08:24:50|177364.2|177239.2|177365.5|177240.5|177365.5|177240.5|177364.2|177239.2|9
1721291100000|2024-07-18 08:25:00|177366.4|177241.4|177365.5|177240.5|177369.9|177244.9|177364.2|177239.2|18
1721291110000|2024-07-18 08:25:10|177365.7|177240.7|177354.5|177229.5|177365.7|177240.7|177349.7|177224.7|17
1721291120000|2024-07-18 08:25:20|177354.6|177229.6|177360.9|177235.9|177362.4|177237.4|177354.6|177229.6|16
1721291130000|2024-07-18 08:25:30|177361.1|177236.1|177360|177235|177361.1|177236.1|177360|177235|8
1721291140000|2024-07-18 08:25:40|177360.7|177235.7|177354.3|177229.3|177360.8|177235.8|177348.1|177223.1|17
1721291150000|2024-07-18 08:25:50|177354.4|177229.4|177353.4|177228.4|177355.4|177230.4|177352.6|177227.6|12
1721291160000|2024-07-18 08:26:00|177351.9|177226.9|177348.2|177223.2|177351.9|177226.9|177343.5|177218.5|20
1721291170000|2024-07-18 08:26:10|177348.3|177223.3|177350|177225|177354.6|177229.6|177348.3|177223.3|21
1721291180000|2024-07-18 08:26:20|177349.6|177224.6|177347.9|177222.9|177360.8|177235.8|177344.9|177219.9|22
1721291190000|2024-07-18 08:26:30|177348|177223|177356.8|177231.8|177359.3|177234.3|177348|177223|24
1721291200000|2024-07-18 08:26:40|177358.1|177233.1|177356.6|177231.6|177358.1|177233.1|177355.7|177230.7|17
1721291210000|2024-07-18 08:26:50|177355.8|177230.8|177350.8|177225.8|177356.9|177231.9|177348.7|177223.7|15
1721291220000|2024-07-18 08:27:00|177351.3|177226.3|177377|177252|177377|177252|177344.1|177219.1|19
1721291230000|2024-07-18 08:27:10|177375|177250|177373.1|177248.1|177376.4|177251.4|177367.4|177242.4|15
1721291240000|2024-07-18 08:27:20|177372.4|177247.4|177374.3|177249.3|177374.4|177249.4|177372.4|177247.4|9
1721291250000|2024-07-18 08:27:30|177373.9|177248.9|177373.3|177248.3|177375.9|177250.9|177372.1|177247.1|19
1721291260000|2024-07-18 08:27:40|177373.8|177248.8|177369.7|177244.7|177376.8|177251.8|177369.7|177244.7|18
1721291270000|2024-07-18 08:27:50|177369.9|177244.9|177373.3|177248.3|177376.2|177251.2|177369.1|177244.1|23
1721291280000|2024-07-18 08:28:00|177374.4|177249.4|177375|177250|177375.3|177250.3|177372.7|177247.7|13
1721291290000|2024-07-18 08:28:10|177374.4|177249.4|177351.9|177226.9|177374.4|177249.4|177346.3|177221.3|29
1721291300000|2024-07-18 08:28:20|177352|177227|177352.8|177227.8|177355.8|177230.8|177352|177227|19
1721291310000|2024-07-18 08:28:30|177353.4|177228.4|177363.9|177238.9|177364|177239|177352.9|177227.9|11
1721291320000|2024-07-18 08:28:40|177364.4|177239.4|177365|177240|177366.9|177241.9|177362.4|177237.4|11
1721291330000|2024-07-18 08:28:50|177364.3|177239.3|177361|177236|177364.3|177239.3|177359.6|177234.6|13
1721291340000|2024-07-18 08:29:00|177361.5|177236.5|177362.8|177237.8|177363.3|177238.3|177361.5|177236.5|14
1721291350000|2024-07-18 08:29:10|177362.6|177237.6|177360.6|177235.6|177363.6|177238.6|177360.6|177235.6|13
1721291360000|2024-07-18 08:29:20|177360.5|177235.5|177361.2|177236.2|177364.5|177239.5|177360.5|177235.5|12
1721291370000|2024-07-18 08:29:30|177361.1|177236.1|177356.4|177231.4|177361.1|177236.1|177351.6|177226.6|17
1721291380000|2024-07-18 08:29:40|177356.5|177231.5|177355.1|177230.1|177356.5|177231.5|177348.4|177223.4|12
1721291390000|2024-07-18 08:29:50|177354.7|177229.7|177355.1|177230.1|177361.6|177236.6|177351.9|177226.9|13
1721291400000|2024-07-18 08:30:00|177356.1|177231.1|177348.9|177223.9|177364|177239|177342.2|177217.2|26
1721291410000|2024-07-18 08:30:10|177347.5|177222.5|177347.7|177222.7|177347.7|177222.7|177343|177218|8
1721291420000|2024-07-18 08:30:20|177348.2|177223.2|177349.5|177224.5|177351.7|177226.7|177348.2|177223.2|13
1721291430000|2024-07-18 08:30:30|177349.6|177224.6|177365.1|177240.1|177369.6|177244.6|177345.7|177220.7|20
1721291440000|2024-07-18 08:30:40|177365.2|177240.2|177365.7|177240.7|177366.4|177241.4|177365.2|177240.2|8
1721291450000|2024-07-18 08:30:50|177366.1|177241.1|177365.8|177240.8|177376.2|177251.2|177359.6|177234.6|30
1721291460000|2024-07-18 08:31:00|177365.1|177240.1|177352.5|177227.5|177366.9|177241.9|177352.5|177227.5|14
1721291470000|2024-07-18 08:31:10|177353.3|177228.3|177355.4|177230.4|177359.1|177234.1|177352.4|177227.4|23
1721291480000|2024-07-18 08:31:20|177357.8|177232.8|177353.7|177228.7|177361.1|177236.1|177352.9|177227.9|25
1721291490000|2024-07-18 08:31:30|177353.8|177228.8|177350.8|177225.8|177355.2|177230.2|177338.5|177213.5|18
1721291500000|2024-07-18 08:31:40|177352.2|177227.2|177363.7|177238.7|177366.8|177241.8|177352.2|177227.2|20
1721291510000|2024-07-18 08:31:50|177364.2|177239.2|177362.6|177237.6|177364.9|177239.9|177360|177235|18
1721291520000|2024-07-18 08:32:00|177364.3|177239.3|177364.2|177239.2|177366.8|177241.8|177361.2|177236.2|20
1721291530000|2024-07-18 08:32:10|177363.2|177238.2|177346.4|177221.4|177364.9|177239.9|177342|177217|25
1721291540000|2024-07-18 08:32:20|177345.4|177220.4|177335.4|177210.4|177345.6|177220.6|177335.4|177210.4|29
1721291550000|2024-07-18 08:32:30|177326.8|177201.8|177316.2|177191.2|177326.8|177201.8|177306.8|177181.8|30
1721291560000|2024-07-18 08:32:40|177316.6|177191.6|177309.3|177184.3|177316.6|177191.6|177306.2|177181.2|30
1721291570000|2024-07-18 08:32:50|177309.5|177184.5|177314.7|177189.7|177315.4|177190.4|177309.1|177184.1|32
1721291580000|2024-07-18 08:33:00|177314.8|177189.8|177306.5|177181.5|177315.7|177190.7|177305.2|177180.2|24
1721291590000|2024-07-18 08:33:10|177306.2|177181.2|177304.9|177179.9|177306.7|177181.7|177304.9|177179.9|9
1721291600000|2024-07-18 08:33:20|177306.5|177181.5|177261.6|177136.6|177306.5|177181.5|177253.8|177128.8|15
1721291610000|2024-07-18 08:33:30|177245.6|177120.6|177186|177061|177245.6|177120.6|177175.3|177050.3|17
1721291620000|2024-07-18 08:33:40|177186.1|177061.1|177199.4|177074.4|177201.4|177076.4|177185.2|177060.2|24
1721291630000|2024-07-18 08:33:50|177199.3|177074.3|177204.8|177079.8|177206.8|177081.8|177198.6|177073.6|19
1721291640000|2024-07-18 08:34:00|177204.7|177079.7|177184.6|177059.6|177205.2|177080.2|177180.9|177055.9|20
1721291650000|2024-07-18 08:34:10|177184.5|177059.5|177184.6|177059.6|177185.1|177060.1|177184.4|177059.4|15
1721291660000|2024-07-18 08:34:20|177184.9|177059.9|177183.4|177058.4|177184.9|177059.9|177183.4|177058.4|18
1721291670000|2024-07-18 08:34:30|177183|177058|177174.8|177049.8|177186.6|177061.6|177173.4|177048.4|25
1721291680000|2024-07-18 08:34:40|177174.4|177049.4|177171.1|177046.1|177174.5|177049.5|177171|177046|6
1721291690000|2024-07-18 08:34:50|177171.3|177046.3|177171.6|177046.6|177171.8|177046.8|177171.3|177046.3|7
1721291700000|2024-07-18 08:35:00|177173.9|177048.9|177183.8|177058.8|177186.1|177061.1|177173.9|177048.9|14
1721291710000|2024-07-18 08:35:10|177184.2|177059.2|177185.6|177060.6|177185.6|177060.6|177173.5|177048.5|12
1721291720000|2024-07-18 08:35:20|177185.4|177060.4|177185.6|177060.6|177185.8|177060.8|177185.3|177060.3|7
1721291730000|2024-07-18 08:35:30|177185.9|177060.9|177171.8|177046.8|177185.9|177060.9|177171.6|177046.6|18
1721291740000|2024-07-18 08:35:40|177172.3|177047.3|177165.2|177040.2|177175.4|177050.4|177147.2|177022.2|19
1721291750000|2024-07-18 08:35:50|177167.1|177042.1|177167.9|177042.9|177167.9|177042.9|177165.2|177040.2|6
1721291760000|2024-07-18 08:36:00|177168|177043|177173.4|177048.4|177173.5|177048.5|177168|177043|7
1721291770000|2024-07-18 08:36:10|177173.5|177048.5|177161|177036|177173.5|177048.5|177159.3|177034.3|18
1721291780000|2024-07-18 08:36:20|177161.5|177036.5|177167|177042|177171.2|177046.2|177161.5|177036.5|19
1721291790000|2024-07-18 08:36:30|177166.4|177041.4|177170.1|177045.1|177170.1|177045.1|177163.6|177038.6|25
1721291800000|2024-07-18 08:36:40|177170|177045|177171|177046|177176|177051|177167.7|177042.7|18
1721291810000|2024-07-18 08:36:50|177171.1|177046.1|177172.8|177047.8|177172.9|177047.9|177170.8|177045.8|5
1721291820000|2024-07-18 08:37:00|177173.9|177048.9|177172.3|177047.3|177174.1|177049.1|177167.3|177042.3|9
1721291830000|2024-07-18 08:37:10|177172.8|177047.8|177166.6|177041.6|177172.8|177047.8|177164.5|177039.5|15
1721291840000|2024-07-18 08:37:20|177166.7|177041.7|177167.7|177042.7|177168.7|177043.7|177166.7|177041.7|11
1721291850000|2024-07-18 08:37:30|177167.8|177042.8|177214.8|177089.8|177216.9|177091.9|177167.8|177042.8|12
1721291860000|2024-07-18 08:37:40|177215.2|177090.2|177201.8|177076.8|177216|177091|177200.3|177075.3|22
1721291870000|2024-07-18 08:37:50|177202.3|177077.3|177204.8|177079.8|177205.6|177080.6|177201.9|177076.9|10
1721291880000|2024-07-18 08:38:00|177204.9|177079.9|177208.3|177083.3|177208.3|177083.3|177204.9|177079.9|14
1721291890000|2024-07-18 08:38:10|177205.3|177080.3|177206.2|177081.2|177206.2|177081.2|177202|177077|17
1721291900000|2024-07-18 08:38:20|177206.1|177081.1|177209.3|177084.3|177209.3|177084.3|177205.5|177080.5|9
1721291910000|2024-07-18 08:38:30|177210.6|177085.6|177224.4|177099.4|177224.6|177099.6|177210.6|177085.6|13
1721291920000|2024-07-18 08:38:40|177224|177099|177256.4|177131.4|177256.4|177131.4|177224|177099|20
1721291930000|2024-07-18 08:38:50|177256.3|177131.3|177254.8|177129.8|177258.4|177133.4|177246.5|177121.5|21
1721291940000|2024-07-18 08:39:00|177253.6|177128.6|177253.9|177128.9|177253.9|177128.9|177247.2|177122.2|27
1721291950000|2024-07-18 08:39:10|177254.9|177129.9|177253|177128|177254.9|177129.9|177251.5|177126.5|13
1721291960000|2024-07-18 08:39:20|177251.1|177126.1|177249|177124|177251.1|177126.1|177248.8|177123.8|15
1721291970000|2024-07-18 08:39:30|177249.2|177124.2|177236.5|177111.5|177249.2|177124.2|177229.1|177104.1|11
1721291980000|2024-07-18 08:39:40|177236|177111|177240.3|177115.3|177240.7|177115.7|177236|177111|9
1721291990000|2024-07-18 08:39:50|177240.9|177115.9|177254.7|177129.7|177264.2|177139.2|177240.9|177115.9|18
1721292000000|2024-07-18 08:40:00|177254.8|177129.8|177243.2|177118.2|177258.4|177133.4|177243.2|177118.2|16
1721292010000|2024-07-18 08:40:10|177243.1|177118.1|177249.7|177124.7|177250.2|177125.2|177243.1|177118.1|16
1721292020000|2024-07-18 08:40:20|177250|177125|177253.4|177128.4|177256.3|177131.3|177249.8|177124.8|6
1721292030000|2024-07-18 08:40:30|177252|177127|177252.5|177127.5|177254.3|177129.3|177252|177127|13
1721292040000|2024-07-18 08:40:40|177253.1|177128.1|177254.3|177129.3|177254.3|177129.3|177252.9|177127.9|16
1721292050000|2024-07-18 08:40:50|177254|177129|177250.1|177125.1|177254|177129|177248.3|177123.3|14
1721292060000|2024-07-18 08:41:00|177251|177126|177230.7|177105.7|177253.4|177128.4|177228.7|177103.7|21
1721292070000|2024-07-18 08:41:10|177230.2|177105.2|177230.5|177105.5|177230.9|177105.9|177228.6|177103.6|13
1721292080000|2024-07-18 08:41:20|177230.7|177105.7|177232.9|177107.9|177233.1|177108.1|177230.7|177105.7|9
1721292090000|2024-07-18 08:41:30|177232.2|177107.2|177230.1|177105.1|177232.9|177107.9|177229.8|177104.8|14
1721292100000|2024-07-18 08:41:40|177228.5|177103.5|177227.6|177102.6|177228.6|177103.6|177227.1|177102.1|13
1721292110000|2024-07-18 08:41:50|177227.8|177102.8|177225.3|177100.3|177229.6|177104.6|177222.1|177097.1|22
1721292120000|2024-07-18 08:42:00|177216.5|177091.5|177202.2|177077.2|177216.5|177091.5|177201.9|177076.9|15
1721292130000|2024-07-18 08:42:10|177202.3|177077.3|177226.5|177101.5|177227.1|177102.1|177199.6|177074.6|13
1721292140000|2024-07-18 08:42:20|177226.7|177101.7|177234.9|177109.9|177235.2|177110.2|177226.7|177101.7|10
1721292150000|2024-07-18 08:42:30|177235|177110|177232.4|177107.4|177237.1|177112.1|177232.4|177107.4|10
1721292160000|2024-07-18 08:42:40|177232|177107|177234.2|177109.2|177234.8|177109.8|177230.9|177105.9|10
1721292170000|2024-07-18 08:42:50|177233.8|177108.8|177236.1|177111.1|177236.1|177111.1|177232.9|177107.9|14
1721292180000|2024-07-18 08:43:00|177235.2|177110.2|177233.1|177108.1|177235.2|177110.2|177233.1|177108.1|8
1721292190000|2024-07-18 08:43:10|177233.2|177108.2|177242.9|177117.9|177242.9|177117.9|177227|177102|25
1721292200000|2024-07-18 08:43:20|177241.5|177116.5|177238.9|177113.9|177245.6|177120.6|177238.9|177113.9|16
1721292210000|2024-07-18 08:43:30|177238.7|177113.7|177236.2|177111.2|177238.8|177113.8|177236.2|177111.2|5
1721292220000|2024-07-18 08:43:40|177236.8|177111.8|177236.2|177111.2|177237.3|177112.3|177235.9|177110.9|11
1721292230000|2024-07-18 08:43:50|177236.5|177111.5|177236.4|177111.4|177239.7|177114.7|177231.3|177106.3|13
1721292240000|2024-07-18 08:44:00|177236.6|177111.6|177228.6|177103.6|177236.8|177111.8|177221.2|177096.2|21
1721292250000|2024-07-18 08:44:10|177228.2|177103.2|177229.2|177104.2|177232|177107|177228.2|177103.2|18
1721292260000|2024-07-18 08:44:20|177229.8|177104.8|177230.2|177105.2|177231.6|177106.6|177229.5|177104.5|10
1721292270000|2024-07-18 08:44:30|177229.4|177104.4|177216.9|177091.9|177229.7|177104.7|177216.8|177091.8|9
1721292280000|2024-07-18 08:44:40|177217|177092|177269.5|177144.5|177271.1|177146.1|177217|177092|15
1721292290000|2024-07-18 08:44:50|177269.2|177144.2|177268.1|177143.1|177269.2|177144.2|177267.9|177142.9|7
1721292300000|2024-07-18 08:45:00|177267.5|177142.5|177267.2|177142.2|177267.6|177142.6|177267.1|177142.1|6
1721292310000|2024-07-18 08:45:10|177266.8|177141.8|177269.3|177144.3|177269.3|177144.3|177266.8|177141.8|7
1721292320000|2024-07-18 08:45:20|177269.2|177144.2|177270.9|177145.9|177272.2|177147.2|177269.2|177144.2|12
1721292330000|2024-07-18 08:45:30|177270.1|177145.1|177271.8|177146.8|177271.8|177146.8|177267.1|177142.1|10
1721292340000|2024-07-18 08:45:40|177272.3|177147.3|177271.9|177146.9|177273.2|177148.2|177271.6|177146.6|7
1721292350000|2024-07-18 08:45:50|177270.3|177145.3|177245.5|177120.5|177270.3|177145.3|177232.1|177107.1|21
1721292360000|2024-07-18 08:46:00|177244.8|177119.8|177261.3|177136.3|177263.4|177138.4|177239.4|177114.4|20
1721292370000|2024-07-18 08:46:10|177254.7|177129.7|177264.2|177139.2|177264.3|177139.3|177254.3|177129.3|17
1721292380000|2024-07-18 08:46:20|177263|177138|177263.1|177138.1|177265.1|177140.1|177259.8|177134.8|26
1721292390000|2024-07-18 08:46:30|177263.3|177138.3|177260.6|177135.6|177263.7|177138.7|177260.6|177135.6|21
1721292400000|2024-07-18 08:46:40|177260.7|177135.7|177248.9|177123.9|177261.2|177136.2|177248.9|177123.9|14
1721292410000|2024-07-18 08:46:50|177248.8|177123.8|177254.4|177129.4|177254.4|177129.4|177246.8|177121.8|15
1721292420000|2024-07-18 08:47:00|177253.2|177128.2|177252|177127|177268.3|177143.3|177239.2|177114.2|27
1721292430000|2024-07-18 08:47:10|177250.3|177125.3|177254|177129|177255.2|177130.2|177249.7|177124.7|19
1721292440000|2024-07-18 08:47:20|177253.7|177128.7|177237.7|177112.7|177254.3|177129.3|177237.7|177112.7|9
1721292450000|2024-07-18 08:47:30|177240.3|177115.3|177235.6|177110.6|177241.5|177116.5|177235.1|177110.1|20
1721292460000|2024-07-18 08:47:40|177235.2|177110.2|177236.7|177111.7|177237.8|177112.8|177232.8|177107.8|11
1721292470000|2024-07-18 08:47:50|177237.8|177112.8|177266|177141|177270.2|177145.2|177237.8|177112.8|16
1721292480000|2024-07-18 08:48:00|177266.2|177141.2|177255.1|177130.1|177267|177142|177248.6|177123.6|20
1721292490000|2024-07-18 08:48:10|177254.9|177129.9|177254.2|177129.2|177254.9|177129.9|177253.3|177128.3|4
1721292500000|2024-07-18 08:48:20|177255.6|177130.6|177243.7|177118.7|177257.4|177132.4|177242|177117|22
1721292510000|2024-07-18 08:48:30|177243.6|177118.6|177268|177143|177270.4|177145.4|177241.6|177116.6|20
1721292520000|2024-07-18 08:48:40|177268.4|177143.4|177269.7|177144.7|177270.5|177145.5|177268|177143|10
1721292530000|2024-07-18 08:48:50|177269.8|177144.8|177269.9|177144.9|177270.3|177145.3|177269.4|177144.4|9
1721292540000|2024-07-18 08:49:00|177268.8|177143.8|177271.1|177146.1|177272.6|177147.6|177268.6|177143.6|7
1721292550000|2024-07-18 08:49:10|177270.4|177145.4|177268.3|177143.3|177270.4|177145.4|177267.4|177142.4|6
1721292560000|2024-07-18 08:49:20|177268.4|177143.4|177269.9|177144.9|177270|177145|177268.4|177143.4|4
1721292570000|2024-07-18 08:49:30|177269.3|177144.3|177270.3|177145.3|177270.3|177145.3|177269.1|177144.1|9
1721292580000|2024-07-18 08:49:40|177270|177145|177268.5|177143.5|177270|177145|177265.6|177140.6|10
1721292590000|2024-07-18 08:49:50|177268.3|177143.3|177262.3|177137.3|177268.3|177143.3|177262.3|177137.3|11
1721292600000|2024-07-18 08:50:00|177261.5|177136.5|177262.4|177137.4|177263.1|177138.1|177261.5|177136.5|14
1721292610000|2024-07-18 08:50:10|177265.6|177140.6|177269.4|177144.4|177269.4|177144.4|177265.6|177140.6|7
1721292620000|2024-07-18 08:50:20|177269.9|177144.9|177267|177142|177270.6|177145.6|177267|177142|16
1721292630000|2024-07-18 08:50:30|177266.2|177141.2|177267.7|177142.7|177267.7|177142.7|177266.2|177141.2|9
1721292640000|2024-07-18 08:50:40|177268.8|177143.8|177268.8|177143.8|177269.5|177144.5|177268.5|177143.5|9
1721292650000|2024-07-18 08:50:50|177269.1|177144.1|177241.6|177116.6|177269.1|177144.1|177239.4|177114.4|15
1721292660000|2024-07-18 08:51:00|177242.2|177117.2|177258.4|177133.4|177258.6|177133.6|177242.2|177117.2|10
1721292670000|2024-07-18 08:51:10|177258.3|177133.3|177272.1|177147.1|177272.1|177147.1|177258.2|177133.2|9
1721292680000|2024-07-18 08:51:20|177272.2|177147.2|177271.4|177146.4|177272.2|177147.2|177271.1|177146.1|4
1721292700000|2024-07-18 08:51:40|177271.9|177146.9|177260|177135|177271.9|177146.9|177259.9|177134.9|13
1721292710000|2024-07-18 08:51:50|177258.3|177133.3|177270.3|177145.3|177273.3|177148.3|177258.3|177133.3|15
1721292720000|2024-07-18 08:52:00|177270.2|177145.2|177270.4|177145.4|177270.4|177145.4|177269.3|177144.3|9
1721292730000|2024-07-18 08:52:10|177269.1|177144.1|177263.2|177138.2|177270|177145|177262.2|177137.2|7
1721292740000|2024-07-18 08:52:20|177263.4|177138.4|177264.5|177139.5|177270.5|177145.5|177263.4|177138.4|21
1721292750000|2024-07-18 08:52:30|177263.7|177138.7|177266.8|177141.8|177266.8|177141.8|177263.7|177138.7|9
1721292760000|2024-07-18 08:52:40|177266.3|177141.3|177271.7|177146.7|177272.4|177147.4|177266.3|177141.3|15
1721292770000|2024-07-18 08:52:50|177271.6|177146.6|177267.1|177142.1|177271.6|177146.6|177263.4|177138.4|12
1721292780000|2024-07-18 08:53:00|177266.8|177141.8|177266.2|177141.2|177267.5|177142.5|177266.2|177141.2|13
1721292790000|2024-07-18 08:53:10|177266.7|177141.7|177266.2|177141.2|177267|177142|177265.2|177140.2|13
1721292800000|2024-07-18 08:53:20|177266.3|177141.3|177270.3|177145.3|177271.6|177146.6|177266.3|177141.3|14
1721292810000|2024-07-18 08:53:30|177266.2|177141.2|177262.7|177137.7|177266.2|177141.2|177259.1|177134.1|27
1721292820000|2024-07-18 08:53:40|177261|177136|177262.1|177137.1|177262.9|177137.9|177259.8|177134.8|7
1721292830000|2024-07-18 08:53:50|177262.4|177137.4|177263.5|177138.5|177263.6|177138.6|177262.1|177137.1|11
1721292840000|2024-07-18 08:54:00|177266.7|177141.7|177271|177146|177272|177147|177264.3|177139.3|23
1721292850000|2024-07-18 08:54:10|177270|177145|177270.6|177145.6|177271.8|177146.8|177270|177145|7
1721292860000|2024-07-18 08:54:20|177270.1|177145.1|177269.1|177144.1|177270.1|177145.1|177268.6|177143.6|6
1721292870000|2024-07-18 08:54:30|177268|177143|177264.9|177139.9|177268|177143|177264.7|177139.7|4
1721292880000|2024-07-18 08:54:40|177265.5|177140.5|177263.4|177138.4|177269.3|177144.3|177259.3|177134.3|20
1721292890000|2024-07-18 08:54:50|177262.8|177137.8|177265.3|177140.3|177265.3|177140.3|177260.7|177135.7|9
1721292900000|2024-07-18 08:55:00|177265.4|177140.4|177264.3|177139.3|177265.4|177140.4|177262.2|177137.2|16
1721292910000|2024-07-18 08:55:10|177263.4|177138.4|177260.1|177135.1|177263.4|177138.4|177259.8|177134.8|9
1721292920000|2024-07-18 08:55:20|177260.5|177135.5|177266|177141|177266|177141|177260.2|177135.2|4
1721292930000|2024-07-18 08:55:30|177266.2|177141.2|177266.5|177141.5|177269.2|177144.2|177265.6|177140.6|20
1721292940000|2024-07-18 08:55:40|177266.1|177141.1|177266.3|177141.3|177266.9|177141.9|177265.6|177140.6|13
1721292950000|2024-07-18 08:55:50|177265.6|177140.6|177266.2|177141.2|177266.4|177141.4|177265.4|177140.4|13
1721292960000|2024-07-18 08:56:00|177265|177140|177258.4|177133.4|177266.8|177141.8|177257.5|177132.5|27
1721292970000|2024-07-18 08:56:10|177258.5|177133.5|177258.6|177133.6|177258.6|177133.6|177258.4|177133.4|3
1721292980000|2024-07-18 08:56:20|177260.5|177135.5|177265.8|177140.8|177265.8|177140.8|177259.6|177134.6|17
1721292990000|2024-07-18 08:56:30|177266.5|177141.5|177312|177187|177319.3|177194.3|177264.9|177139.9|19
1721293000000|2024-07-18 08:56:40|177305.3|177180.3|177308.8|177183.8|177321.6|177196.6|177302.7|177177.7|25
1721293010000|2024-07-18 08:56:50|177308.6|177183.6|177308.3|177183.3|177308.8|177183.8|177306.4|177181.4|9
1721293020000|2024-07-18 08:57:00|177308.7|177183.7|177324.9|177199.9|177326.9|177201.9|177299.3|177174.3|22
1721293030000|2024-07-18 08:57:10|177318.2|177193.2|177328.7|177203.7|177336.1|177211.1|177316.9|177191.9|24
1721293040000|2024-07-18 08:57:20|177325.8|177200.8|177325.7|177200.7|177326.7|177201.7|177319.5|177194.5|22
1721293050000|2024-07-18 08:57:30|177324.9|177199.9|177326.5|177201.5|177326.8|177201.8|177323.8|177198.8|23
1721293060000|2024-07-18 08:57:40|177327.4|177202.4|177300.1|177175.1|177328|177203|177291.8|177166.8|14
1721293070000|2024-07-18 08:57:50|177299.1|177174.1|177292.3|177167.3|177299.1|177174.1|177289.3|177164.3|23
1721293080000|2024-07-18 08:58:00|177292.2|177167.2|177265.4|177140.4|177292.2|177167.2|177265.4|177140.4|14
1721293090000|2024-07-18 08:58:10|177266|177141|177265.8|177140.8|177266|177141|177265.7|177140.7|5
1721293100000|2024-07-18 08:58:20|177264.9|177139.9|177265.7|177140.7|177266.1|177141.1|177262.9|177137.9|13
1721293110000|2024-07-18 08:58:30|177264.9|177139.9|177286.4|177161.4|177290|177165|177263.5|177138.5|17
1721293120000|2024-07-18 08:58:40|177285.5|177160.5|177283.2|177158.2|177298.7|177173.7|177283|177158|25
1721293130000|2024-07-18 08:58:50|177284.8|177159.8|177280.4|177155.4|177289.1|177164.1|177277.5|177152.5|29
1721293140000|2024-07-18 08:59:00|177279.9|177154.9|177279.9|177154.9|177282.1|177157.1|177274.5|177149.5|28
1721293150000|2024-07-18 08:59:10|177278.9|177153.9|177286.4|177161.4|177286.4|177161.4|177275.2|177150.2|25
1721293160000|2024-07-18 08:59:20|177287.3|177162.3|177276.3|177151.3|177287.3|177162.3|177272.8|177147.8|34
1721293170000|2024-07-18 08:59:30|177276|177151|177279.6|177154.6|177279.6|177154.6|177271.7|177146.7|27
1721293180000|2024-07-18 08:59:40|177277.3|177152.3|177277.8|177152.8|177279.3|177154.3|177271.6|177146.6|26
1721293190000|2024-07-18 08:59:50|177278.2|177153.2|177272.5|177147.5|177281.2|177156.2|177269|177144|28
1721293200000|2024-07-18 09:00:00|177276.9|177151.9|177272|177147|177287|177162|177272|177147|28
1721293210000|2024-07-18 09:00:10|177278.3|177153.3|177282.4|177157.4|177285.4|177160.4|177277.7|177152.7|23
1721293220000|2024-07-18 09:00:20|177282.3|177157.3|177328.6|177203.6|177332.2|177207.2|177281.7|177156.7|25
1721293230000|2024-07-18 09:00:30|177327.3|177202.3|177311.9|177186.9|177329.3|177204.3|177311.7|177186.7|15
1721293240000|2024-07-18 09:00:40|177310.4|177185.4|177304.4|177179.4|177320.2|177195.2|177304.4|177179.4|21
1721293250000|2024-07-18 09:00:50|177311.2|177186.2|177314.3|177189.3|177314.9|177189.9|177311.2|177186.2|17
1721293260000|2024-07-18 09:01:00|177314.2|177189.2|177317.5|177192.5|177323.3|177198.3|177313.7|177188.7|21
1721293270000|2024-07-18 09:01:10|177318|177193|177321.2|177196.2|177324.4|177199.4|177317.5|177192.5|19
1721293280000|2024-07-18 09:01:20|177321.1|177196.1|177292.2|177167.2|177321.1|177196.1|177292.2|177167.2|18
1721293290000|2024-07-18 09:01:30|177293.6|177168.6|177301.7|177176.7|177303.3|177178.3|177293.4|177168.4|29
1721293300000|2024-07-18 09:01:40|177302.5|177177.5|177301.7|177176.7|177302.6|177177.6|177298.6|177173.6|14
1721293310000|2024-07-18 09:01:50|177300.2|177175.2|177279.7|177154.7|177300.2|177175.2|177276.9|177151.9|24
1721293320000|2024-07-18 09:02:00|177279.9|177154.9|177268.7|177143.7|177280|177155|177267.4|177142.4|24
1721293330000|2024-07-18 09:02:10|177269.5|177144.5|177273.3|177148.3|177273.3|177148.3|177269.5|177144.5|5
1721293340000|2024-07-18 09:02:20|177298.3|177173.3|177281|177156|177298.3|177173.3|177281|177156|32
1721293350000|2024-07-18 09:02:30|177281.5|177156.5|177286|177161|177287|177162|177281.1|177156.1|21
1721293360000|2024-07-18 09:02:40|177285.3|177160.3|177286.7|177161.7|177293|177168|177281|177156|25
1721293370000|2024-07-18 09:02:50|177286.8|177161.8|177285.4|177160.4|177286.8|177161.8|177278.1|177153.1|13
1721293380000|2024-07-18 09:03:00|177284.1|177159.1|177290.9|177165.9|177292.1|177167.1|177282.6|177157.6|18
1721293390000|2024-07-18 09:03:10|177290.4|177165.4|177288.1|177163.1|177292|177167|177287.6|177162.6|14
1721293400000|2024-07-18 09:03:20|177288.2|177163.2|177284.7|177159.7|177291.6|177166.6|177283.6|177158.6|23
1721293410000|2024-07-18 09:03:30|177284.8|177159.8|177291.6|177166.6|177292.8|177167.8|177284.8|177159.8|19
1721293420000|2024-07-18 09:03:40|177291.7|177166.7|177301.3|177176.3|177301.3|177176.3|177291.2|177166.2|23
1721293430000|2024-07-18 09:03:50|177302.3|177177.3|177301.5|177176.5|177302.3|177177.3|177299.9|177174.9|11
1721293440000|2024-07-18 09:04:00|177300.6|177175.6|177308.5|177183.5|177309.2|177184.2|177299.1|177174.1|20
1721293450000|2024-07-18 09:04:10|177308.1|177183.1|177308.8|177183.8|177308.8|177183.8|177298.2|177173.2|23
1721293460000|2024-07-18 09:04:20|177317|177192|177310.5|177185.5|177317|177192|177304.3|177179.3|19
1721293470000|2024-07-18 09:04:30|177309.8|177184.8|177316.8|177191.8|177317.9|177192.9|177305.5|177180.5|21
1721293480000|2024-07-18 09:04:40|177317.1|177192.1|177311.8|177186.8|177317.7|177192.7|177311.6|177186.6|20
1721293490000|2024-07-18 09:04:50|177311.2|177186.2|177315.9|177190.9|177315.9|177190.9|177306.7|177181.7|19
1721293500000|2024-07-18 09:05:00|177315.8|177190.8|177317.5|177192.5|177320.1|177195.1|177315.5|177190.5|18
1721293510000|2024-07-18 09:05:10|177315.6|177190.6|177303.8|177178.8|177320.7|177195.7|177303.8|177178.8|25
1721293520000|2024-07-18 09:05:20|177303.2|177178.2|177328.5|177203.5|177333.8|177208.8|177301.9|177176.9|24
1721293530000|2024-07-18 09:05:30|177328.9|177203.9|177328.9|177203.9|177335.2|177210.2|177328.1|177203.1|27
1721293540000|2024-07-18 09:05:40|177328.8|177203.8|177324|177199|177328.8|177203.8|177318.9|177193.9|20
1721293550000|2024-07-18 09:05:50|177323.2|177198.2|177327.3|177202.3|177327.9|177202.9|177321|177196|20
1721293560000|2024-07-18 09:06:00|177327.1|177202.1|177350.4|177225.4|177351.6|177226.6|177324.2|177199.2|22
1721293570000|2024-07-18 09:06:10|177344.5|177219.5|177341.3|177216.3|177347|177222|177337.7|177212.7|27
1721293580000|2024-07-18 09:06:20|177341.7|177216.7|177341.7|177216.7|177346.9|177221.9|177337.4|177212.4|26
1721293590000|2024-07-18 09:06:30|177341.9|177216.9|177342.2|177217.2|177345.7|177220.7|177336.9|177211.9|25
1721293600000|2024-07-18 09:06:40|177342|177217|177340.5|177215.5|177344.9|177219.9|177330.3|177205.3|33
1721293610000|2024-07-18 09:06:50|177339.1|177214.1|177336.5|177211.5|177344.8|177219.8|177333.3|177208.3|24
1721293620000|2024-07-18 09:07:00|177336.6|177211.6|177336.8|177211.8|177342.6|177217.6|177336.1|177211.1|25
1721293630000|2024-07-18 09:07:10|177336.7|177211.7|177332.3|177207.3|177342.9|177217.9|177332.3|177207.3|30
1721293640000|2024-07-18 09:07:20|177332.7|177207.7|177333.8|177208.8|177333.8|177208.8|177328.8|177203.8|14
1721293650000|2024-07-18 09:07:30|177333.5|177208.5|177338.6|177213.6|177339.6|177214.6|177333.5|177208.5|20
1721293660000|2024-07-18 09:07:40|177338.4|177213.4|177333.8|177208.8|177342.1|177217.1|177332.6|177207.6|11
1721293670000|2024-07-18 09:07:50|177334.3|177209.3|177340.4|177215.4|177341.5|177216.5|177334.3|177209.3|12
1721293680000|2024-07-18 09:08:00|177339.9|177214.9|177337.7|177212.7|177344.7|177219.7|177337.3|177212.3|9
1721293690000|2024-07-18 09:08:10|177337.5|177212.5|177334.5|177209.5|177343.1|177218.1|177334.5|177209.5|27
1721293700000|2024-07-18 09:08:20|177335.4|177210.4|177341.3|177216.3|177342.2|177217.2|177333.3|177208.3|20
1721293710000|2024-07-18 09:08:30|177341.9|177216.9|177339.8|177214.8|177342.2|177217.2|177334.2|177209.2|17
1721293720000|2024-07-18 09:08:40|177338.9|177213.9|177335.9|177210.9|177338.9|177213.9|177334.2|177209.2|11
1721293730000|2024-07-18 09:08:50|177336.5|177211.5|177336.7|177211.7|177343|177218|177335.8|177210.8|20
1721293740000|2024-07-18 09:09:00|177336|177211|177346|177221|177349.6|177224.6|177336|177211|24
1721293750000|2024-07-18 09:09:10|177346.3|177221.3|177336.2|177211.2|177346.3|177221.3|177334.6|177209.6|30
1721293760000|2024-07-18 09:09:20|177334.3|177209.3|177337.1|177212.1|177341.1|177216.1|177334.3|177209.3|22
1721293770000|2024-07-18 09:09:30|177339.2|177214.2|177336.4|177211.4|177340|177215|177335.7|177210.7|20
1721293780000|2024-07-18 09:09:40|177336.9|177211.9|177334.1|177209.1|177336.9|177211.9|177330.4|177205.4|25
1721293790000|2024-07-18 09:09:50|177334.7|177209.7|177339.3|177214.3|177339.9|177214.9|177334.3|177209.3|24
1721293800000|2024-07-18 09:10:00|177340.1|177215.1|177347.4|177222.4|177351.1|177226.1|177334.4|177209.4|33
1721293810000|2024-07-18 09:10:10|177347.1|177222.1|177336.3|177211.3|177347.3|177222.3|177334|177209|27
1721293820000|2024-07-18 09:10:20|177335.5|177210.5|177325.8|177200.8|177335.6|177210.6|177325.8|177200.8|18
1721293830000|2024-07-18 09:10:30|177327.6|177202.6|177331.6|177206.6|177334.9|177209.9|177327.6|177202.6|17
1721293840000|2024-07-18 09:10:40|177330.6|177205.6|177322.8|177197.8|177330.6|177205.6|177322.3|177197.3|12
1721293850000|2024-07-18 09:10:50|177322.6|177197.6|177340.3|177215.3|177349.2|177224.2|177322.6|177197.6|27
1721293860000|2024-07-18 09:11:00|177338.1|177213.1|177336.2|177211.2|177340|177215|177334.5|177209.5|25
1721293870000|2024-07-18 09:11:10|177336.9|177211.9|177343.1|177218.1|177343.1|177218.1|177333.2|177208.2|24
1721293880000|2024-07-18 09:11:20|177342.7|177217.7|177337.4|177212.4|177342.7|177217.7|177333.7|177208.7|28
1721293890000|2024-07-18 09:11:30|177334.7|177209.7|177341.7|177216.7|177343.5|177218.5|177334.4|177209.4|23
1721293900000|2024-07-18 09:11:40|177341.5|177216.5|177334.7|177209.7|177341.5|177216.5|177331|177206|33
1721293910000|2024-07-18 09:11:50|177332.8|177207.8|177333.9|177208.9|177335.2|177210.2|177330.7|177205.7|28
1721293920000|2024-07-18 09:12:00|177331.6|177206.6|177333|177208|177333.9|177208.9|177323.8|177198.8|26
1721293930000|2024-07-18 09:12:10|177334|177209|177325.4|177200.4|177338.2|177213.2|177321.7|177196.7|28
1721293940000|2024-07-18 09:12:20|177325.2|177200.2|177319|177194|177333.6|177208.6|177318.2|177193.2|24
1721293950000|2024-07-18 09:12:30|177318.6|177193.6|177319.9|177194.9|177320.1|177195.1|177316|177191|19
1721293960000|2024-07-18 09:12:40|177320.1|177195.1|177326|177201|177331.9|177206.9|177320.1|177195.1|25
1721293970000|2024-07-18 09:12:50|177326.1|177201.1|177322|177197|177326.2|177201.2|177321.2|177196.2|18
1721293980000|2024-07-18 09:13:00|177322.1|177197.1|177314.8|177189.8|177323.4|177198.4|177314.7|177189.7|14
1721293990000|2024-07-18 09:13:10|177314.6|177189.6|177318.3|177193.3|177319.7|177194.7|177314.6|177189.6|6
1721294000000|2024-07-18 09:13:20|177318.5|177193.5|177313.1|177188.1|177318.5|177193.5|177310.9|177185.9|26
1721294010000|2024-07-18 09:13:30|177312.8|177187.8|177313|177188|177318.7|177193.7|177310.5|177185.5|20
1721294020000|2024-07-18 09:13:40|177313.1|177188.1|177312.1|177187.1|177313.5|177188.5|177312.1|177187.1|8
1721294030000|2024-07-18 09:13:50|177311.6|177186.6|177312.4|177187.4|177313.9|177188.9|177311.1|177186.1|8
1721294040000|2024-07-18 09:14:00|177313.3|177188.3|177311.9|177186.9|177314|177189|177309.7|177184.7|13
1721294050000|2024-07-18 09:14:10|177314.8|177189.8|177311.8|177186.8|177316.7|177191.7|177311.8|177186.8|15
1721294060000|2024-07-18 09:14:20|177312.5|177187.5|177315.2|177190.2|177316.2|177191.2|177311.1|177186.1|13
1721294070000|2024-07-18 09:14:30|177314.5|177189.5|177311.3|177186.3|177320.8|177195.8|177311|177186|19
1721294080000|2024-07-18 09:14:40|177311|177186|177307.6|177182.6|177311|177186|177306.4|177181.4|18
1721294090000|2024-07-18 09:14:50|177308.3|177183.3|177312.3|177187.3|177321.4|177196.4|177308.3|177183.3|25
1721294100000|2024-07-18 09:15:00|177313.3|177188.3|177319|177194|177321.8|177196.8|177308.7|177183.7|27
1721294110000|2024-07-18 09:15:10|177318.8|177193.8|177323.9|177198.9|177325.2|177200.2|177315.9|177190.9|24
1721294120000|2024-07-18 09:15:20|177323.1|177198.1|177333.5|177208.5|177336.1|177211.1|177321.2|177196.2|12
1721294130000|2024-07-18 09:15:30|177330.4|177205.4|177329.4|177204.4|177331.9|177206.9|177319.1|177194.1|23
1721294140000|2024-07-18 09:15:40|177329.5|177204.5|177323.2|177198.2|177334.5|177209.5|177320.9|177195.9|34
1721294150000|2024-07-18 09:15:50|177321.3|177196.3|177326.3|177201.3|177329|177204|177321.3|177196.3|22
1721294160000|2024-07-18 09:16:00|177327.3|177202.3|177334.7|177209.7|177337.8|177212.8|177326.6|177201.6|30
1721294170000|2024-07-18 09:16:10|177333.7|177208.7|177347.6|177222.6|177352.4|177227.4|177332.5|177207.5|19
1721294180000|2024-07-18 09:16:20|177348.4|177223.4|177348|177223|177348.4|177223.4|177347.5|177222.5|4
1721294190000|2024-07-18 09:16:30|177347.1|177222.1|177356.3|177231.3|177363.4|177238.4|177345.2|177220.2|20
1721294200000|2024-07-18 09:16:40|177355.8|177230.8|177355.8|177230.8|177357.4|177232.4|177355.6|177230.6|11
1721294210000|2024-07-18 09:16:50|177356.1|177231.1|177353.9|177228.9|177357.9|177232.9|177352.8|177227.8|16
1721294220000|2024-07-18 09:17:00|177354.2|177229.2|177354|177229|177357.1|177232.1|177351.9|177226.9|19
1721294230000|2024-07-18 09:17:10|177352.6|177227.6|177362.8|177237.8|177362.8|177237.8|177352.6|177227.6|21
1721294240000|2024-07-18 09:17:20|177378.2|177253.2|177342.5|177217.5|177378.2|177253.2|177339.4|177214.4|17
1721294250000|2024-07-18 09:17:30|177343.5|177218.5|177346.2|177221.2|177346.6|177221.6|177343.5|177218.5|5
1721294260000|2024-07-18 09:17:40|177346.3|177221.3|177347.8|177222.8|177348.4|177223.4|177346.3|177221.3|9
1721294270000|2024-07-18 09:17:50|177347.2|177222.2|177347.4|177222.4|177356.5|177231.5|177346|177221|17
1721294280000|2024-07-18 09:18:00|177347|177222|177348.7|177223.7|177349.1|177224.1|177345.1|177220.1|19
1721294290000|2024-07-18 09:18:10|177347.8|177222.8|177347.4|177222.4|177348.1|177223.1|177346.7|177221.7|12
1721294300000|2024-07-18 09:18:20|177347.2|177222.2|177347.5|177222.5|177347.5|177222.5|177347.2|177222.2|2
1721294310000|2024-07-18 09:18:30|177346.2|177221.2|177345.1|177220.1|177347.8|177222.8|177345.1|177220.1|4
1721294320000|2024-07-18 09:18:40|177344.4|177219.4|177343.5|177218.5|177345.9|177220.9|177340.4|177215.4|16
1721294330000|2024-07-18 09:18:50|177344.8|177219.8|177358.6|177233.6|177361.3|177236.3|177344.8|177219.8|11
1721294340000|2024-07-18 09:19:00|177357.3|177232.3|177349.6|177224.6|177358.7|177233.7|177348.4|177223.4|11
1721294350000|2024-07-18 09:19:10|177348.7|177223.7|177352.2|177227.2|177355.8|177230.8|177347.4|177222.4|21
1721294360000|2024-07-18 09:19:20|177352.7|177227.7|177356|177231|177356.4|177231.4|177352.7|177227.7|13
1721294370000|2024-07-18 09:19:30|177355|177230|177350.1|177225.1|177357.3|177232.3|177350.1|177225.1|15
1721294380000|2024-07-18 09:19:40|177351.5|177226.5|177352.8|177227.8|177353.4|177228.4|177350.1|177225.1|22
1721294390000|2024-07-18 09:19:50|177353.1|177228.1|177352.6|177227.6|177353.6|177228.6|177351.3|177226.3|15
1721294400000|2024-07-18 09:20:00|177351.4|177226.4|177349.9|177224.9|177352.7|177227.7|177349.8|177224.8|20
1721294410000|2024-07-18 09:20:10|177350.9|177225.9|177351.7|177226.7|177352.2|177227.2|177349.7|177224.7|16
1721294420000|2024-07-18 09:20:20|177350.6|177225.6|177351.7|177226.7|177351.7|177226.7|177348.6|177223.6|19
1721294430000|2024-07-18 09:20:30|177350.7|177225.7|177358.3|177233.3|177359.9|177234.9|177349.7|177224.7|17
1721294440000|2024-07-18 09:20:40|177357.3|177232.3|177351.4|177226.4|177359|177234|177351.4|177226.4|18
1721294450000|2024-07-18 09:20:50|177348.6|177223.6|177351.6|177226.6|177356.8|177231.8|177348.6|177223.6|14
1721294460000|2024-07-18 09:21:00|177352.6|177227.6|177340.5|177215.5|177352.6|177227.6|177338.3|177213.3|14
1721294470000|2024-07-18 09:21:10|177340.6|177215.6|177332.2|177207.2|177341.4|177216.4|177331.3|177206.3|29
1721294480000|2024-07-18 09:21:20|177332.4|177207.4|177325.9|177200.9|177336|177211|177325.9|177200.9|6
1721294490000|2024-07-18 09:21:30|177326.9|177201.9|177326.4|177201.4|177326.9|177201.9|177324.3|177199.3|14
1721294500000|2024-07-18 09:21:40|177327.1|177202.1|177330.1|177205.1|177330.1|177205.1|177326.4|177201.4|6
1721294510000|2024-07-18 09:21:50|177329.2|177204.2|177325.6|177200.6|177329.8|177204.8|177325.6|177200.6|10
1721294520000|2024-07-18 09:22:00|177326.9|177201.9|177327.5|177202.5|177327.5|177202.5|177324.4|177199.4|13
1721294530000|2024-07-18 09:22:10|177326.5|177201.5|177328|177203|177328|177203|177325.9|177200.9|7
1721294540000|2024-07-18 09:22:20|177327.5|177202.5|177326|177201|177327.5|177202.5|177326|177201|4
1721294550000|2024-07-18 09:22:30|177325.2|177200.2|177336.7|177211.7|177338.9|177213.9|177325.2|177200.2|15
1721294560000|2024-07-18 09:22:40|177336.4|177211.4|177339.4|177214.4|177343.3|177218.3|177335.4|177210.4|16
1721294570000|2024-07-18 09:22:50|177339|177214|177331.6|177206.6|177339|177214|177330.4|177205.4|12
1721294580000|2024-07-18 09:23:00|177331.7|177206.7|177330|177205|177332.9|177207.9|177329.8|177204.8|14
1721294590000|2024-07-18 09:23:10|177330.1|177205.1|177330.4|177205.4|177331.1|177206.1|177330.1|177205.1|9
1721294600000|2024-07-18 09:23:20|177331.1|177206.1|177332.7|177207.7|177334.6|177209.6|177329.9|177204.9|16
1721294610000|2024-07-18 09:23:30|177331.2|177206.2|177330.8|177205.8|177332.7|177207.7|177330.5|177205.5|11
1721294620000|2024-07-18 09:23:40|177331.4|177206.4|177329.1|177204.1|177331.4|177206.4|177329|177204|6
1721294630000|2024-07-18 09:23:50|177328.5|177203.5|177328.7|177203.7|177328.7|177203.7|177328.5|177203.5|3
1721294640000|2024-07-18 09:24:00|177327.8|177202.8|177324.2|177199.2|177327.8|177202.8|177324.2|177199.2|5
1721294650000|2024-07-18 09:24:10|177325.1|177200.1|177338.2|177213.2|177338.2|177213.2|177325.1|177200.1|11
1721294660000|2024-07-18 09:24:20|177338.3|177213.3|177340.2|177215.2|177341.1|177216.1|177337.7|177212.7|11
1721294670000|2024-07-18 09:24:30|177339.6|177214.6|177336.3|177211.3|177339.6|177214.6|177335|177210|4
1721294690000|2024-07-18 09:24:50|177337.2|177212.2|177335.9|177210.9|177340.6|177215.6|177335.9|177210.9|9
1721294700000|2024-07-18 09:25:00|177333.9|177208.9|177333.9|177208.9|177333.9|177208.9|177333.9|177208.9|1
1721294720000|2024-07-18 09:25:20|177333.1|177208.1|177325.6|177200.6|177333.1|177208.1|177325|177200|4
1721294730000|2024-07-18 09:25:30|177326|177201|177332.2|177207.2|177333|177208|177326|177201|9
1721294740000|2024-07-18 09:25:40|177332.3|177207.3|177331.9|177206.9|177333.3|177208.3|177331.1|177206.1|8
1721294750000|2024-07-18 09:25:50|177332|177207|177332.2|177207.2|177335.1|177210.1|177324.1|177199.1|10
1721294760000|2024-07-18 09:26:00|177333|177208|177332.3|177207.3|177333|177208|177332.3|177207.3|3
1721294770000|2024-07-18 09:26:10|177332.9|177207.9|177334.9|177209.9|177335.7|177210.7|177331.5|177206.5|19
1721294780000|2024-07-18 09:26:20|177335.1|177210.1|177346.2|177221.2|177352.8|177227.8|177335.1|177210.1|21
1721294790000|2024-07-18 09:26:30|177346.4|177221.4|177348.1|177223.1|177350|177225|177345.6|177220.6|13
1721294800000|2024-07-18 09:26:40|177347.1|177222.1|177346.4|177221.4|177349.6|177224.6|177345.4|177220.4|16
1721294810000|2024-07-18 09:26:50|177345.9|177220.9|177349.2|177224.2|177349.5|177224.5|177345.9|177220.9|16
1721294820000|2024-07-18 09:27:00|177351.7|177226.7|177341.8|177216.8|177352.1|177227.1|177338.8|177213.8|22
1721294830000|2024-07-18 09:27:10|177341.9|177216.9|177343.8|177218.8|177343.8|177218.8|177340.7|177215.7|15
1721294840000|2024-07-18 09:27:20|177343.2|177218.2|177346.8|177221.8|177346.9|177221.9|177341.2|177216.2|21
1721294850000|2024-07-18 09:27:30|177347.3|177222.3|177345.4|177220.4|177348.8|177223.8|177344.4|177219.4|21
1721294860000|2024-07-18 09:27:40|177345.9|177220.9|177346.3|177221.3|177347.8|177222.8|177344.6|177219.6|21
1721294870000|2024-07-18 09:27:50|177347.7|177222.7|177348.2|177223.2|177348.2|177223.2|177338.9|177213.9|32
1721294880000|2024-07-18 09:28:00|177346.3|177221.3|177346.6|177221.6|177349.7|177224.7|177345.1|177220.1|22
1721294890000|2024-07-18 09:28:10|177348.1|177223.1|177348.1|177223.1|177349.4|177224.4|177345.9|177220.9|21
1721294900000|2024-07-18 09:28:20|177348.2|177223.2|177343.9|177218.9|177349.5|177224.5|177340.4|177215.4|13
1721294910000|2024-07-18 09:28:30|177346.9|177221.9|177349.1|177224.1|177353.9|177228.9|177343.6|177218.6|28
1721294920000|2024-07-18 09:28:40|177348.6|177223.6|177348.3|177223.3|177352|177227|177348.3|177223.3|16
1721294930000|2024-07-18 09:28:50|177348.6|177223.6|177345.7|177220.7|177349|177224|177342.4|177217.4|17
1721294940000|2024-07-18 09:29:00|177345.1|177220.1|177348.7|177223.7|177349.5|177224.5|177341.2|177216.2|17
1721294950000|2024-07-18 09:29:10|177348.1|177223.1|177329.5|177204.5|177348.2|177223.2|177327.6|177202.6|19
1721294960000|2024-07-18 09:29:20|177328.8|177203.8|177280.1|177155.1|177329.5|177204.5|177275.3|177150.3|15
1721294970000|2024-07-18 09:29:30|177282.6|177157.6|177276.6|177151.6|177282.6|177157.6|177276|177151|11
1721294980000|2024-07-18 09:29:40|177275.9|177150.9|177277.3|177152.3|177277.3|177152.3|177275.2|177150.2|10
1721294990000|2024-07-18 09:29:50|177276.8|177151.8|177278.1|177153.1|177278.5|177153.5|177273|177148|13
1721295000000|2024-07-18 09:30:00|177277.6|177152.6|177268.3|177143.3|177277.6|177152.6|177267.4|177142.4|20
1721295010000|2024-07-18 09:30:10|177268.4|177143.4|177259.5|177134.5|177268.4|177143.4|177252.5|177127.5|9
1721295020000|2024-07-18 09:30:20|177260.8|177135.8|177262.1|177137.1|177265|177140|177259.8|177134.8|17
1721295030000|2024-07-18 09:30:30|177261.9|177136.9|177261.1|177136.1|177262.1|177137.1|177260.1|177135.1|13
1721295040000|2024-07-18 09:30:40|177261.2|177136.2|177262.1|177137.1|177265.6|177140.6|177260|177135|12
1721295050000|2024-07-18 09:30:50|177260.9|177135.9|177256.9|177131.9|177260.9|177135.9|177256.9|177131.9|11
1721295060000|2024-07-18 09:31:00|177257.8|177132.8|177259.3|177134.3|177259.3|177134.3|177257.8|177132.8|5
1721295070000|2024-07-18 09:31:10|177259.9|177134.9|177263.5|177138.5|177270.3|177145.3|177256.8|177131.8|16
1721295080000|2024-07-18 09:31:20|177264.1|177139.1|177262.2|177137.2|177264.1|177139.1|177259.4|177134.4|12
1721295090000|2024-07-18 09:31:30|177262.3|177137.3|177261.8|177136.8|177262.3|177137.3|177261.5|177136.5|3
1721295100000|2024-07-18 09:31:40|177261.2|177136.2|177264.7|177139.7|177267.9|177142.9|177261.2|177136.2|7
1721295110000|2024-07-18 09:31:50|177264.8|177139.8|177262.4|177137.4|177270|177145|177259|177134|17
1721295120000|2024-07-18 09:32:00|177261.6|177136.6|177268.8|177143.8|177271.2|177146.2|177261.5|177136.5|18
1721295130000|2024-07-18 09:32:10|177264.4|177139.4|177267|177142|177267|177142|177264.4|177139.4|11
1721295140000|2024-07-18 09:32:20|177265.2|177140.2|177268.7|177143.7|177271.2|177146.2|177264|177139|17
1721295150000|2024-07-18 09:32:30|177267.5|177142.5|177268.7|177143.7|177272.1|177147.1|177266.9|177141.9|11
1721295160000|2024-07-18 09:32:40|177269.7|177144.7|177268.7|177143.7|177270.8|177145.8|177268.5|177143.5|11
1721295170000|2024-07-18 09:32:50|177268.8|177143.8|177270.5|177145.5|177272.3|177147.3|177268.8|177143.8|12
1721295180000|2024-07-18 09:33:00|177270|177145|177258.1|177133.1|177270|177145|177254.2|177129.2|19
1721295190000|2024-07-18 09:33:10|177258.3|177133.3|177276.9|177151.9|177276.9|177151.9|177258.1|177133.1|23
1721295200000|2024-07-18 09:33:20|177277|177152|177277.1|177152.1|177281.9|177156.9|177269.9|177144.9|19
1721295210000|2024-07-18 09:33:30|177278.5|177153.5|177278.6|177153.6|177283.5|177158.5|177270.6|177145.6|25
1721295220000|2024-07-18 09:33:40|177277.8|177152.8|177278.5|177153.5|177278.5|177153.5|177276.2|177151.2|8
1721295230000|2024-07-18 09:33:50|177278.6|177153.6|177278.9|177153.9|177278.9|177153.9|177272.3|177147.3|23
1721295240000|2024-07-18 09:34:00|177282.6|177157.6|177267.6|177142.6|177284|177159|177260.4|177135.4|31
1721295250000|2024-07-18 09:34:10|177267.7|177142.7|177268.6|177143.6|177275.7|177150.7|177262.4|177137.4|18
1721295260000|2024-07-18 09:34:20|177269.1|177144.1|177275|177150|177276|177151|177269.1|177144.1|7
1721295270000|2024-07-18 09:34:30|177274|177149|177279.3|177154.3|177279.3|177154.3|177270.9|177145.9|15
1721295280000|2024-07-18 09:34:40|177280.5|177155.5|177280.4|177155.4|177280.5|177155.5|177268.8|177143.8|22
1721295290000|2024-07-18 09:34:50|177279.2|177154.2|177268.1|177143.1|177279.2|177154.2|177266.2|177141.2|12
1721295300000|2024-07-18 09:35:00|177266.4|177141.4|177252.8|177127.8|177270.4|177145.4|177251.8|177126.8|16
1721295310000|2024-07-18 09:35:10|177252.2|177127.2|177252|177127|177253.6|177128.6|177251.5|177126.5|4
1721295320000|2024-07-18 09:35:20|177250.7|177125.7|177255.1|177130.1|177257|177132|177250.3|177125.3|12
1721295330000|2024-07-18 09:35:30|177254|177129|177249.8|177124.8|177257|177132|177249.6|177124.6|31
1721295340000|2024-07-18 09:35:40|177250.7|177125.7|177255.1|177130.1|177256.8|177131.8|177250.7|177125.7|13
1721295350000|2024-07-18 09:35:50|177253.5|177128.5|177255.8|177130.8|177255.8|177130.8|177252.6|177127.6|17
1721295360000|2024-07-18 09:36:00|177255.6|177130.6|177253.1|177128.1|177255.6|177130.6|177253.1|177128.1|11
1721295370000|2024-07-18 09:36:10|177253.2|177128.2|177252.3|177127.3|177260.5|177135.5|177251.5|177126.5|29
1721295380000|2024-07-18 09:36:20|177252.2|177127.2|177252.8|177127.8|177258.7|177133.7|177251.6|177126.6|24
1721295390000|2024-07-18 09:36:30|177251.4|177126.4|177228.3|177103.3|177258.4|177133.4|177225.1|177100.1|22
1721295400000|2024-07-18 09:36:40|177227.9|177102.9|177226.1|177101.1|177227.9|177102.9|177225.8|177100.8|8
1721295410000|2024-07-18 09:36:50|177227.2|177102.2|177231.3|177106.3|177238.4|177113.4|177225.1|177100.1|20
1721295420000|2024-07-18 09:37:00|177231.1|177106.1|177230|177105|177233|177108|177229.6|177104.6|17
1721295430000|2024-07-18 09:37:10|177229.7|177104.7|177230|177105|177230.9|177105.9|177228.5|177103.5|10
1721295440000|2024-07-18 09:37:20|177229.5|177104.5|177230|177105|177231.8|177106.8|177229.4|177104.4|11
1721295450000|2024-07-18 09:37:30|177231.4|177106.4|177235.4|177110.4|177237.1|177112.1|177230.9|177105.9|23
1721295460000|2024-07-18 09:37:40|177235.5|177110.5|177237.5|177112.5|177237.8|177112.8|177233.6|177108.6|18
1721295470000|2024-07-18 09:37:50|177237.6|177112.6|177233.5|177108.5|177237.6|177112.6|177232.6|177107.6|20
1721295480000|2024-07-18 09:38:00|177233.4|177108.4|177234.5|177109.5|177236.2|177111.2|177231.7|177106.7|26
1721295490000|2024-07-18 09:38:10|177232.8|177107.8|177230.3|177105.3|177233.9|177108.9|177229.7|177104.7|18
1721295500000|2024-07-18 09:38:20|177231.8|177106.8|177237.9|177112.9|177240.9|177115.9|177229.6|177104.6|18
1721295510000|2024-07-18 09:38:30|177237.4|177112.4|177236.2|177111.2|177238.5|177113.5|177233.7|177108.7|11
1721295520000|2024-07-18 09:38:40|177235.7|177110.7|177244.1|177119.1|177244.1|177119.1|177235.7|177110.7|20
1721295530000|2024-07-18 09:38:50|177244.2|177119.2|177230.9|177105.9|177244.2|177119.2|177230.5|177105.5|19
1721295540000|2024-07-18 09:39:00|177232|177107|177237.4|177112.4|177240.3|177115.3|177232|177107|31
1721295550000|2024-07-18 09:39:10|177238|177113|177170|177045|177238|177113|177169.7|177044.7|22
1721295560000|2024-07-18 09:39:20|177170.5|177045.5|177163.8|177038.8|177171.2|177046.2|177161.8|177036.8|13
1721295570000|2024-07-18 09:39:30|177162.8|177037.8|177153.9|177028.9|177172|177047|177153.1|177028.1|18
1721295580000|2024-07-18 09:39:40|177154.4|177029.4|177158.8|177033.8|177158.8|177033.8|177154.1|177029.1|8
1721295590000|2024-07-18 09:39:50|177159|177034|177160.7|177035.7|177163.5|177038.5|177159|177034|14
1721295600000|2024-07-18 09:40:00|177161.2|177036.2|177160.6|177035.6|177166|177041|177158.7|177033.7|20
1721295610000|2024-07-18 09:40:10|177159.5|177034.5|177160.4|177035.4|177161.7|177036.7|177159.5|177034.5|12
1721295620000|2024-07-18 09:40:20|177160.2|177035.2|177158.5|177033.5|177162.9|177037.9|177157.6|177032.6|12
1721295630000|2024-07-18 09:40:30|177158.7|177033.7|177165.3|177040.3|177175.2|177050.2|177158.7|177033.7|22
1721295640000|2024-07-18 09:40:40|177159.8|177034.8|177162.1|177037.1|177163.4|177038.4|177154.2|177029.2|13
1721295650000|2024-07-18 09:40:50|177161.3|177036.3|177145.6|177020.6|177162.5|177037.5|177142.7|177017.7|21
1721295660000|2024-07-18 09:41:00|177145.8|177020.8|177148|177023|177157.7|177032.7|177145.8|177020.8|11
1721295670000|2024-07-18 09:41:10|177148.5|177023.5|177151.9|177026.9|177153.9|177028.9|177148.3|177023.3|9
1721295680000|2024-07-18 09:41:20|177151|177026|177150.5|177025.5|177158.7|177033.7|177149.7|177024.7|23
1721295690000|2024-07-18 09:41:30|177150|177025|177159|177034|177159.5|177034.5|177150|177025|16
1721295700000|2024-07-18 09:41:40|177156.5|177031.5|177176.3|177051.3|177179.3|177054.3|177155.3|177030.3|19
1721295710000|2024-07-18 09:41:50|177176.6|177051.6|177177.8|177052.8|177186.4|177061.4|177176.6|177051.6|9
1721295720000|2024-07-18 09:42:00|177182.5|177057.5|177181|177056|177186.3|177061.3|177180.4|177055.4|15
1721295730000|2024-07-18 09:42:10|177180.9|177055.9|177182.2|177057.2|177182.2|177057.2|177179.9|177054.9|6
1721295740000|2024-07-18 09:42:20|177181.7|177056.7|177182.3|177057.3|177184.8|177059.8|177180.6|177055.6|14
1721295750000|2024-07-18 09:42:30|177181.3|177056.3|177185.4|177060.4|177186.4|177061.4|177181.3|177056.3|23
1721295760000|2024-07-18 09:42:40|177185.3|177060.3|177188.7|177063.7|177188.7|177063.7|177184.8|177059.8|13
1721295770000|2024-07-18 09:42:50|177188.5|177063.5|177187.3|177062.3|177190|177065|177187.1|177062.1|19
1721295780000|2024-07-18 09:43:00|177187.1|177062.1|177181.7|177056.7|177190.2|177065.2|177179.2|177054.2|17
1721295790000|2024-07-18 09:43:10|177181.6|177056.6|177181.7|177056.7|177183.8|177058.8|177179.5|177054.5|12
1721295800000|2024-07-18 09:43:20|177180.3|177055.3|177179.6|177054.6|177181|177056|177178.6|177053.6|14
1721295810000|2024-07-18 09:43:30|177180.6|177055.6|177181.9|177056.9|177182.6|177057.6|177180.5|177055.5|12
1721295820000|2024-07-18 09:43:40|177182.6|177057.6|177187.5|177062.5|177193.9|177068.9|177182.6|177057.6|20
1721295830000|2024-07-18 09:43:50|177187.8|177062.8|177188.5|177063.5|177194|177069|177187.2|177062.2|17
1721295840000|2024-07-18 09:44:00|177189.7|177064.7|177190.6|177065.6|177192|177067|177188.7|177063.7|19
1721295850000|2024-07-18 09:44:10|177189.7|177064.7|177190.4|177065.4|177190.8|177065.8|177189.7|177064.7|12
1721295860000|2024-07-18 09:44:20|177189.1|177064.1|177190.8|177065.8|177191|177066|177187.9|177062.9|24
1721295870000|2024-07-18 09:44:30|177191.3|177066.3|177191.6|177066.6|177195.7|177070.7|177189.8|177064.8|23
1721295880000|2024-07-18 09:44:40|177191.8|177066.8|177191.9|177066.9|177192.9|177067.9|177188.2|177063.2|24
1721295890000|2024-07-18 09:44:50|177191.5|177066.5|177193.1|177068.1|177193.7|177068.7|177188.1|177063.1|29
1721295900000|2024-07-18 09:45:00|177196.1|177071.1|177190.4|177065.4|177221.8|177096.8|177187.6|177062.6|29
1721295910000|2024-07-18 09:45:10|177189.9|177064.9|177184.3|177059.3|177191.2|177066.2|177177.8|177052.8|17
1721295920000|2024-07-18 09:45:20|177183.8|177058.8|177185|177060|177188.7|177063.7|177183.8|177058.8|18
1721295930000|2024-07-18 09:45:30|177185.1|177060.1|177169.9|177044.9|177185.1|177060.1|177169.4|177044.4|9
1721295940000|2024-07-18 09:45:40|177169.7|177044.7|177169.1|177044.1|177169.7|177044.7|177169.1|177044.1|3
1721295950000|2024-07-18 09:45:50|177169.2|177044.2|177170.8|177045.8|177170.8|177045.8|177169.2|177044.2|2
1721295960000|2024-07-18 09:46:00|177176.8|177051.8|177168.6|177043.6|177176.8|177051.8|177165.4|177040.4|15
1721295970000|2024-07-18 09:46:10|177169|177044|177179.1|177054.1|177181.1|177056.1|177166.3|177041.3|15
1721295980000|2024-07-18 09:46:20|177178.7|177053.7|177178.3|177053.3|177178.7|177053.7|177177.9|177052.9|4
1721295990000|2024-07-18 09:46:30|177178.4|177053.4|177178.6|177053.6|177179.6|177054.6|177177.9|177052.9|6
1721296000000|2024-07-18 09:46:40|177179|177054|177178.2|177053.2|177181.2|177056.2|177178.2|177053.2|10
1721296010000|2024-07-18 09:46:50|177178.7|177053.7|177180.7|177055.7|177182.4|177057.4|177178.7|177053.7|12
1721296020000|2024-07-18 09:47:00|177180.2|177055.2|177158.9|177033.9|177184.9|177059.9|177158.9|177033.9|23
1721296030000|2024-07-18 09:47:10|177158.4|177033.4|177161|177036|177172.7|177047.7|177158.4|177033.4|18
1721296040000|2024-07-18 09:47:20|177161.9|177036.9|177161.2|177036.2|177162.8|177037.8|177161.2|177036.2|12
1721296050000|2024-07-18 09:47:30|177160.2|177035.2|177168.4|177043.4|177168.4|177043.4|177160.2|177035.2|21
1721296060000|2024-07-18 09:47:40|177168.5|177043.5|177178.2|177053.2|177179.2|177054.2|177163.5|177038.5|25
1721296070000|2024-07-18 09:47:50|177177.2|177052.2|177174.3|177049.3|177177.8|177052.8|177169.8|177044.8|17
1721296080000|2024-07-18 09:48:00|177175.3|177050.3|177168|177043|177182.9|177057.9|177163.4|177038.4|25
1721296090000|2024-07-18 09:48:10|177164.9|177039.9|177181|177056|177181.5|177056.5|177164.9|177039.9|26
1721296100000|2024-07-18 09:48:20|177179.6|177054.6|177179.3|177054.3|177182.7|177057.7|177177.8|177052.8|23
1721296110000|2024-07-18 09:48:30|177179.5|177054.5|177198|177073|177200.5|177075.5|177179.5|177054.5|17
1721296120000|2024-07-18 09:48:40|177197.9|177072.9|177199|177074|177199.1|177074.1|177197.6|177072.6|8
1721296130000|2024-07-18 09:48:50|177199.3|177074.3|177198|177073|177199.3|177074.3|177198|177073|13
1721296140000|2024-07-18 09:49:00|177197.9|177072.9|177195|177070|177198.5|177073.5|177189.4|177064.4|15
1721296150000|2024-07-18 09:49:10|177193.7|177068.7|177195.5|177070.5|177199.1|177074.1|177192.1|177067.1|14
1721296160000|2024-07-18 09:49:20|177194.8|177069.8|177190.7|177065.7|177196.7|177071.7|177190.7|177065.7|26
1721296170000|2024-07-18 09:49:30|177192|177067|177192|177067|177193.4|177068.4|177190.4|177065.4|25
1721296180000|2024-07-18 09:49:40|177193.5|177068.5|177195.2|177070.2|177196.5|177071.5|177191|177066|21
1721296190000|2024-07-18 09:49:50|177194.5|177069.5|177195.5|177070.5|177195.8|177070.8|177193.5|177068.5|13
1721296200000|2024-07-18 09:50:00|177194.7|177069.7|177186.6|177061.6|177194.7|177069.7|177185.3|177060.3|25
1721296210000|2024-07-18 09:50:10|177186|177061|177179.7|177054.7|177186|177061|177178.2|177053.2|20
1721296220000|2024-07-18 09:50:20|177180.6|177055.6|177182|177057|177182|177057|177180.1|177055.1|8
1721296230000|2024-07-18 09:50:30|177182.1|177057.1|177182.3|177057.3|177183|177058|177181.4|177056.4|7
1721296240000|2024-07-18 09:50:40|177181.5|177056.5|177182.3|177057.3|177182.3|177057.3|177181.5|177056.5|2
1721296250000|2024-07-18 09:50:50|177181.1|177056.1|177177.8|177052.8|177181.1|177056.1|177175.3|177050.3|12
1721296260000|2024-07-18 09:51:00|177178|177053|177179.4|177054.4|177180.8|177055.8|177178|177053|15
1721296270000|2024-07-18 09:51:10|177178.7|177053.7|177178.3|177053.3|177180.3|177055.3|177174.4|177049.4|19
1721296280000|2024-07-18 09:51:20|177177.9|177052.9|177177.8|177052.8|177177.9|177052.9|177177.8|177052.8|2
1721296290000|2024-07-18 09:51:30|177177.7|177052.7|177180.1|177055.1|177180.1|177055.1|177177.6|177052.6|14
1721296300000|2024-07-18 09:51:40|177178.9|177053.9|177178.6|177053.6|177181.1|177056.1|177178.4|177053.4|11
1721296310000|2024-07-18 09:51:50|177179.4|177054.4|177173.2|177048.2|177182.9|177057.9|177172.9|177047.9|13
1721296320000|2024-07-18 09:52:00|177174|177049|177173.6|177048.6|177174|177049|177170.8|177045.8|6
1721296330000|2024-07-18 09:52:10|177173.3|177048.3|177174.3|177049.3|177174.3|177049.3|177173.3|177048.3|7
1721296340000|2024-07-18 09:52:20|177174.4|177049.4|177176.8|177051.8|177177.4|177052.4|177174.4|177049.4|10
1721296350000|2024-07-18 09:52:30|177176.3|177051.3|177176.5|177051.5|177176.7|177051.7|177176.3|177051.3|4
1721296360000|2024-07-18 09:52:40|177176|177051|177179.9|177054.9|177182.6|177057.6|177175.2|177050.2|7
1721296370000|2024-07-18 09:52:50|177180|177055|177180.7|177055.7|177181|177056|177180|177055|8
1721296380000|2024-07-18 09:53:00|177180.2|177055.2|177189.3|177064.3|177194.4|177069.4|177180.2|177055.2|20
1721296390000|2024-07-18 09:53:10|177190.1|177065.1|177184.6|177059.6|177190.1|177065.1|177182.2|177057.2|17
1721296400000|2024-07-18 09:53:20|177184.8|177059.8|177184.4|177059.4|177185.4|177060.4|177183.5|177058.5|9
1721296410000|2024-07-18 09:53:30|177183.9|177058.9|177180.3|177055.3|177184.2|177059.2|177175|177050|13
1721296420000|2024-07-18 09:53:40|177179.7|177054.7|177161.3|177036.3|177181|177056|177161.3|177036.3|28
1721296430000|2024-07-18 09:53:50|177169.5|177044.5|177166.9|177041.9|177169.5|177044.5|177164.9|177039.9|21
1721296440000|2024-07-18 09:54:00|177167.4|177042.4|177167.3|177042.3|177177.5|177052.5|177164.9|177039.9|16
1721296450000|2024-07-18 09:54:10|177168.8|177043.8|177168.3|177043.3|177169.4|177044.4|177164.9|177039.9|32
1721296460000|2024-07-18 09:54:20|177168.4|177043.4|177168.9|177043.9|177169.7|177044.7|177165.7|177040.7|22
1721296470000|2024-07-18 09:54:30|177169|177044|177166.8|177041.8|177169|177044|177164.6|177039.6|19
1721296480000|2024-07-18 09:54:40|177166.4|177041.4|177165.5|177040.5|177166.4|177041.4|177161.3|177036.3|16
1721296490000|2024-07-18 09:54:50|177165.8|177040.8|177166.5|177041.5|177166.9|177041.9|177163.4|177038.4|10
1721296500000|2024-07-18 09:55:00|177166.2|177041.2|177177.1|177052.1|177177.1|177052.1|177164.9|177039.9|27
1721296510000|2024-07-18 09:55:10|177176.9|177051.9|177264.1|177139.1|177264.1|177139.1|177176.9|177051.9|19
1721296520000|2024-07-18 09:55:20|177264|177139|177269.1|177144.1|177270.7|177145.7|177263.3|177138.3|22
1721296530000|2024-07-18 09:55:30|177268.4|177143.4|177266.3|177141.3|177273.4|177148.4|177261.9|177136.9|18
1721296540000|2024-07-18 09:55:40|177265.6|177140.6|177265|177140|177267.1|177142.1|177262|177137|20
1721296550000|2024-07-18 09:55:50|177265.7|177140.7|177281.6|177156.6|177288.1|177163.1|177264.6|177139.6|21
1721296560000|2024-07-18 09:56:00|177281.7|177156.7|177280.9|177155.9|177281.7|177156.7|177276|177151|9
1721296570000|2024-07-18 09:56:10|177279.9|177154.9|177274.4|177149.4|177281.5|177156.5|177274.4|177149.4|7
1721296580000|2024-07-18 09:56:20|177276.2|177151.2|177279.3|177154.3|177279.6|177154.6|177272.4|177147.4|14
1721296590000|2024-07-18 09:56:30|177279.8|177154.8|177280.1|177155.1|177280.7|177155.7|177278.1|177153.1|11
1721296600000|2024-07-18 09:56:40|177280.7|177155.7|177282.7|177157.7|177283|177158|177280.5|177155.5|12
1721296610000|2024-07-18 09:56:50|177283|177158|177284.5|177159.5|177291.7|177166.7|177283|177158|18
1721296620000|2024-07-18 09:57:00|177277.7|177152.7|177276.1|177151.1|177281.5|177156.5|177276.1|177151.1|17
1721296630000|2024-07-18 09:57:10|177277.1|177152.1|177277.6|177152.6|177277.6|177152.6|177276.2|177151.2|8
1721296640000|2024-07-18 09:57:20|177278.3|177153.3|177276|177151|177278.3|177153.3|177275.8|177150.8|12
1721296650000|2024-07-18 09:57:30|177275.4|177150.4|177285.4|177160.4|177285.6|177160.6|177275.4|177150.4|8
1721296660000|2024-07-18 09:57:40|177287.2|177162.2|177280.7|177155.7|177288.9|177163.9|177280.3|177155.3|16
1721296670000|2024-07-18 09:57:50|177281.3|177156.3|177281.6|177156.6|177281.6|177156.6|177281.3|177156.3|3
1721296680000|2024-07-18 09:58:00|177281.8|177156.8|177280.8|177155.8|177281.8|177156.8|177280.6|177155.6|9
1721296690000|2024-07-18 09:58:10|177280.3|177155.3|177276.8|177151.8|177281.6|177156.6|177276.8|177151.8|5
1721296700000|2024-07-18 09:58:20|177276.2|177151.2|177277.6|177152.6|177278.2|177153.2|177276.2|177151.2|16
1721296710000|2024-07-18 09:58:30|177278.2|177153.2|177275.7|177150.7|177278.2|177153.2|177275.7|177150.7|12
1721296720000|2024-07-18 09:58:40|177275.6|177150.6|177276.8|177151.8|177279.7|177154.7|177273.9|177148.9|21
1721296730000|2024-07-18 09:58:50|177277.1|177152.1|177274|177149|177277.1|177152.1|177273.9|177148.9|14
1721296740000|2024-07-18 09:59:00|177273.9|177148.9|177260.2|177135.2|177273.9|177148.9|177258.5|177133.5|16
1721296750000|2024-07-18 09:59:10|177260.5|177135.5|177260.2|177135.2|177260.6|177135.6|177258.3|177133.3|11
1721296760000|2024-07-18 09:59:20|177259.8|177134.8|177257.5|177132.5|177259.8|177134.8|177252.3|177127.3|13
1721296770000|2024-07-18 09:59:30|177257.3|177132.3|177254.3|177129.3|177257.5|177132.5|177253|177128|30
1721296780000|2024-07-18 09:59:40|177256.9|177131.9|177254.2|177129.2|177256.9|177131.9|177254.1|177129.1|11
1721296790000|2024-07-18 09:59:50|177254.3|177129.3|177258.3|177133.3|177258.3|177133.3|177254.3|177129.3|11
1721296800000|2024-07-18 10:00:00|177257|177132|177268.1|177143.1|177273.5|177148.5|177257|177132|23
1721296810000|2024-07-18 10:00:10|177268.2|177143.2|177257|177132|177270.4|177145.4|177252|177127|17
1721296820000|2024-07-18 10:00:20|177258|177133|177248.8|177123.8|177258.4|177133.4|177248.2|177123.2|14
1721296830000|2024-07-18 10:00:30|177249.9|177124.9|177251.5|177126.5|177251.6|177126.6|177249.1|177124.1|10
1721296840000|2024-07-18 10:00:40|177250.4|177125.4|177255.2|177130.2|177255.4|177130.4|177248.6|177123.6|18
1721296850000|2024-07-18 10:00:50|177255.4|177130.4|177269.9|177144.9|177278.8|177153.8|177255.4|177130.4|25
1721296860000|2024-07-18 10:01:00|177269.6|177144.6|177255.3|177130.3|177275.4|177150.4|177255.3|177130.3|27
1721296870000|2024-07-18 10:01:10|177256|177131|177236.6|177111.6|177259|177134|177234.8|177109.8|30
1721296880000|2024-07-18 10:01:20|177237.2|177112.2|177226.9|177101.9|177238.6|177113.6|177226.9|177101.9|22
1721296890000|2024-07-18 10:01:30|177227.7|177102.7|177236.8|177111.8|177237.4|177112.4|177227.7|177102.7|14
1721296900000|2024-07-18 10:01:40|177237|177112|177238.2|177113.2|177238.2|177113.2|177237|177112|2
1721296910000|2024-07-18 10:01:50|177238.3|177113.3|177239.1|177114.1|177244.9|177119.9|177238.3|177113.3|16
1721296920000|2024-07-18 10:02:00|177239.7|177114.7|177248.5|177123.5|177252.2|177127.2|177239.7|177114.7|25
1721296930000|2024-07-18 10:02:10|177247.3|177122.3|177248.5|177123.5|177249.9|177124.9|177237.5|177112.5|22
1721296940000|2024-07-18 10:02:20|177249.1|177124.1|177249.5|177124.5|177251.6|177126.6|177247.7|177122.7|16
1721296950000|2024-07-18 10:02:30|177249.8|177124.8|177278|177153|177286|177161|177249.8|177124.8|25
1721296960000|2024-07-18 10:02:40|177277.1|177152.1|177273.4|177148.4|177277.3|177152.3|177273.1|177148.1|22
1721296970000|2024-07-18 10:02:50|177273|177148|177265.4|177140.4|177273|177148|177261|177136|19
1721296980000|2024-07-18 10:03:00|177265.1|177140.1|177258.1|177133.1|177265.1|177140.1|177253.3|177128.3|27
1721296990000|2024-07-18 10:03:10|177247.4|177122.4|177247.8|177122.8|177251.1|177126.1|177246.3|177121.3|8
1721297000000|2024-07-18 10:03:20|177247.9|177122.9|177283.8|177158.8|177286.9|177161.9|177247.9|177122.9|21
1721297010000|2024-07-18 10:03:30|177282.8|177157.8|177277.9|177152.9|177282.8|177157.8|177274.8|177149.8|21
1721297020000|2024-07-18 10:03:40|177277.3|177152.3|177279.3|177154.3|177280|177155|177276.2|177151.2|14
1721297030000|2024-07-18 10:03:50|177280.4|177155.4|177281.3|177156.3|177297.6|177172.6|177280.4|177155.4|14
1721297040000|2024-07-18 10:04:00|177290.4|177165.4|177292.5|177167.5|177297.8|177172.8|177290.2|177165.2|29
1721297050000|2024-07-18 10:04:10|177293.6|177168.6|177293.3|177168.3|177293.7|177168.7|177291|177166|17
1721297060000|2024-07-18 10:04:20|177291.8|177166.8|177292.8|177167.8|177293.4|177168.4|177286.1|177161.1|19
1721297070000|2024-07-18 10:04:30|177292.6|177167.6|177294.1|177169.1|177294.1|177169.1|177288.7|177163.7|17
1721297080000|2024-07-18 10:04:40|177294.3|177169.3|177292.1|177167.1|177294.3|177169.3|177288.9|177163.9|12
1721297090000|2024-07-18 10:04:50|177290.3|177165.3|177283.7|177158.7|177290.3|177165.3|177281.7|177156.7|16
1721297100000|2024-07-18 10:05:00|177284.3|177159.3|177294|177169|177300.8|177175.8|177284.3|177159.3|23
1721297110000|2024-07-18 10:05:10|177292.4|177167.4|177294.3|177169.3|177302|177177|177291.6|177166.6|35
1721297120000|2024-07-18 10:05:20|177295.6|177170.6|177294.6|177169.6|177297.6|177172.6|177288.6|177163.6|28
1721297130000|2024-07-18 10:05:30|177295.3|177170.3|177296.1|177171.1|177297.9|177172.9|177289.3|177164.3|23
1721297140000|2024-07-18 10:05:40|177296|177171|177296|177171|177296.7|177171.7|177292.8|177167.8|23
1721297150000|2024-07-18 10:05:50|177296.2|177171.2|177295.4|177170.4|177296.2|177171.2|177293.3|177168.3|22
1721297160000|2024-07-18 10:06:00|177295.5|177170.5|177283.7|177158.7|177300.2|177175.2|177281|177156|23
1721297170000|2024-07-18 10:06:10|177283.1|177158.1|177283.1|177158.1|177284|177159|177280.2|177155.2|23
1721297180000|2024-07-18 10:06:20|177282.6|177157.6|177281.3|177156.3|177283|177158|177281.3|177156.3|15
1721297190000|2024-07-18 10:06:30|177279.8|177154.8|177280.4|177155.4|177280.4|177155.4|177276.8|177151.8|5
1721297200000|2024-07-18 10:06:40|177280.5|177155.5|177281.8|177156.8|177281.8|177156.8|177280.5|177155.5|4
1721297220000|2024-07-18 10:07:00|177280.9|177155.9|177278.7|177153.7|177280.9|177155.9|177273.5|177148.5|24
1721297230000|2024-07-18 10:07:10|177278.4|177153.4|177280.7|177155.7|177281.8|177156.8|177278.3|177153.3|20
1721297240000|2024-07-18 10:07:20|177279.4|177154.4|177280.6|177155.6|177282|177157|177279.4|177154.4|13
1721297250000|2024-07-18 10:07:30|177281.1|177156.1|177281.5|177156.5|177281.5|177156.5|177280.2|177155.2|16
1721297260000|2024-07-18 10:07:40|177281.1|177156.1|177281.4|177156.4|177281.4|177156.4|177280|177155|8
1721297270000|2024-07-18 10:07:50|177281.2|177156.2|177280.7|177155.7|177281.2|177156.2|177279.2|177154.2|20
1721297280000|2024-07-18 10:08:00|177279.7|177154.7|177279.5|177154.5|177279.8|177154.8|177276.2|177151.2|7
1721297290000|2024-07-18 10:08:10|177278.8|177153.8|177278.2|177153.2|177278.8|177153.8|177274.7|177149.7|11
1721297300000|2024-07-18 10:08:20|177280.1|177155.1|177284.5|177159.5|177286.7|177161.7|177278.6|177153.6|8
1721297310000|2024-07-18 10:08:30|177283.9|177158.9|177283.1|177158.1|177289.5|177164.5|177282.5|177157.5|16
1721297320000|2024-07-18 10:08:40|177284.1|177159.1|177278.5|177153.5|177284.8|177159.8|177275.1|177150.1|17
1721297330000|2024-07-18 10:08:50|177277.9|177152.9|177279.7|177154.7|177279.7|177154.7|177277.1|177152.1|7
1721297340000|2024-07-18 10:09:00|177278.3|177153.3|177283.9|177158.9|177287.2|177162.2|177276.7|177151.7|20
1721297350000|2024-07-18 10:09:10|177281.3|177156.3|177283.2|177158.2|177286.4|177161.4|177279.8|177154.8|26
1721297360000|2024-07-18 10:09:20|177280.2|177155.2|177285.4|177160.4|177290.1|177165.1|177279.8|177154.8|24
1721297370000|2024-07-18 10:09:30|177283.8|177158.8|177281.3|177156.3|177286.4|177161.4|177277.8|177152.8|21
1721297380000|2024-07-18 10:09:40|177281.1|177156.1|177281|177156|177287|177162|177279.7|177154.7|28
1721297390000|2024-07-18 10:09:50|177282.3|177157.3|177288.8|177163.8|177292.1|177167.1|177282.1|177157.1|15
1721297400000|2024-07-18 10:10:00|177285.3|177160.3|177284.2|177159.2|177287.5|177162.5|177282.1|177157.1|19
1721297410000|2024-07-18 10:10:10|177283|177158|177281.8|177156.8|177283|177158|177279.7|177154.7|8
1721297420000|2024-07-18 10:10:20|177280.4|177155.4|177282.9|177157.9|177287.8|177162.8|177280.4|177155.4|16
1721297430000|2024-07-18 10:10:30|177283.7|177158.7|177284.4|177159.4|177284.7|177159.7|177281.5|177156.5|22
1721297440000|2024-07-18 10:10:40|177282.7|177157.7|177279.5|177154.5|177287.3|177162.3|177278.8|177153.8|26
1721297450000|2024-07-18 10:10:50|177278.7|177153.7|177278.3|177153.3|177281.3|177156.3|177275.9|177150.9|29
1721297460000|2024-07-18 10:11:00|177279.1|177154.1|177249.2|177124.2|177279.1|177154.1|177247.1|177122.1|25
1721297470000|2024-07-18 10:11:10|177250.2|177125.2|177250.9|177125.9|177251.6|177126.6|177249.4|177124.4|11
1721297480000|2024-07-18 10:11:20|177251|177126|177251.5|177126.5|177252.1|177127.1|177249.5|177124.5|18
1721297490000|2024-07-18 10:11:30|177251.6|177126.6|177252.7|177127.7|177255.9|177130.9|177249.3|177124.3|17
1721297500000|2024-07-18 10:11:40|177251.8|177126.8|177250.9|177125.9|177253.5|177128.5|177247.9|177122.9|13
1721297510000|2024-07-18 10:11:50|177251|177126|177254.4|177129.4|177257|177132|177251|177126|17
1721297520000|2024-07-18 10:12:00|177254.5|177129.5|177269.6|177144.6|177275.7|177150.7|177251|177126|27
1721297530000|2024-07-18 10:12:10|177269.7|177144.7|177270.8|177145.8|177276.3|177151.3|177269.7|177144.7|19
1721297540000|2024-07-18 10:12:20|177271.9|177146.9|177283.8|177158.8|177284.8|177159.8|177269.1|177144.1|26
1721297550000|2024-07-18 10:12:30|177284.8|177159.8|177260.3|177135.3|177284.8|177159.8|177254|177129|16
1721297560000|2024-07-18 10:12:40|177261.1|177136.1|177266.3|177141.3|177267.4|177142.4|177261.1|177136.1|15
1721297570000|2024-07-18 10:12:50|177266.8|177141.8|177268.2|177143.2|177270.6|177145.6|177266.8|177141.8|6
1721297580000|2024-07-18 10:13:00|177269|177144|177279.3|177154.3|177284.3|177159.3|177269|177144|18
1721297590000|2024-07-18 10:13:10|177279.4|177154.4|177266.4|177141.4|177283.8|177158.8|177266|177141|26
1721297600000|2024-07-18 10:13:20|177268.2|177143.2|177267.8|177142.8|177276.5|177151.5|177267.3|177142.3|26
1721297610000|2024-07-18 10:13:30|177266.9|177141.9|177268.8|177143.8|177273.1|177148.1|177266.2|177141.2|22
1721297620000|2024-07-18 10:13:40|177267.7|177142.7|177276.7|177151.7|177277|177152|177267.7|177142.7|7
1721297630000|2024-07-18 10:13:50|177276.3|177151.3|177266.1|177141.1|177276.3|177151.3|177258.9|177133.9|12
1721297640000|2024-07-18 10:14:00|177264|177139|177264.4|177139.4|177265|177140|177264|177139|9
1721297650000|2024-07-18 10:14:10|177264.6|177139.6|177269|177144|177277.9|177152.9|177260.9|177135.9|19
1721297660000|2024-07-18 10:14:20|177271.4|177146.4|177254.6|177129.6|177271.7|177146.7|177246.8|177121.8|25
1721297670000|2024-07-18 10:14:30|177253.2|177128.2|177248.2|177123.2|177257|177132|177248.2|177123.2|8
1721297680000|2024-07-18 10:14:40|177229.3|177104.3|177236.3|177111.3|177247.2|177122.2|177229.3|177104.3|16
1721297690000|2024-07-18 10:14:50|177236.9|177111.9|177234.7|177109.7|177238.1|177113.1|177234.7|177109.7|6
1721297700000|2024-07-18 10:15:00|177235.7|177110.7|177235.3|177110.3|177239.7|177114.7|177223.6|177098.6|20
1721297710000|2024-07-18 10:15:10|177234.7|177109.7|177227.8|177102.8|177235.2|177110.2|177224.7|177099.7|15
1721297720000|2024-07-18 10:15:20|177228.6|177103.6|177223|177098|177228.6|177103.6|177220.2|177095.2|18
1721297730000|2024-07-18 10:15:30|177223.5|177098.5|177217.2|177092.2|177225.6|177100.6|177213.6|177088.6|12
1721297740000|2024-07-18 10:15:40|177217.3|177092.3|177204.7|177079.7|177217.5|177092.5|177203.2|177078.2|18
1721297750000|2024-07-18 10:15:50|177204.1|177079.1|177211.4|177086.4|177211.9|177086.9|177201.8|177076.8|18
1721297760000|2024-07-18 10:16:00|177209.7|177084.7|177205.6|177080.6|177209.7|177084.7|177203.9|177078.9|11
1721297770000|2024-07-18 10:16:10|177203.6|177078.6|177208|177083|177208|177083|177202.1|177077.1|18
1721297780000|2024-07-18 10:16:20|177208.1|177083.1|177207.6|177082.6|177209.9|177084.9|177207.5|177082.5|7
1721297790000|2024-07-18 10:16:30|177206.6|177081.6|177204.6|177079.6|177209|177084|177204.6|177079.6|14
1721297800000|2024-07-18 10:16:40|177203.3|177078.3|177205|177080|177208.3|177083.3|177201.1|177076.1|28
1721297810000|2024-07-18 10:16:50|177205.5|177080.5|177211.5|177086.5|177215.5|177090.5|177205.5|177080.5|16
1721297820000|2024-07-18 10:17:00|177210.9|177085.9|177205.3|177080.3|177210.9|177085.9|177202.7|177077.7|21
1721297830000|2024-07-18 10:17:10|177205.4|177080.4|177209.6|177084.6|177210.2|177085.2|177205.4|177080.4|11
1721297840000|2024-07-18 10:17:20|177211|177086|177208.3|177083.3|177211.4|177086.4|177204.9|177079.9|11
1721297850000|2024-07-18 10:17:30|177207.5|177082.5|177207.8|177082.8|177210.8|177085.8|177207.5|177082.5|13
1721297860000|2024-07-18 10:17:40|177207.9|177082.9|177212.3|177087.3|177213.9|177088.9|177207.1|177082.1|13
1721297870000|2024-07-18 10:17:50|177211.8|177086.8|177213.3|177088.3|177213.3|177088.3|177211.8|177086.8|3
1721297880000|2024-07-18 10:18:00|177218.8|177093.8|177240.8|177115.8|177248.9|177123.9|177214.1|177089.1|24
1721297890000|2024-07-18 10:18:10|177241.2|177116.2|177241.3|177116.3|177242.2|177117.2|177241.1|177116.1|14
1721297900000|2024-07-18 10:18:20|177241.6|177116.6|177247.7|177122.7|177248|177123|177240.9|177115.9|19
1721297910000|2024-07-18 10:18:30|177249|177124|177242.1|177117.1|177250.7|177125.7|177241.6|177116.6|12
1721297920000|2024-07-18 10:18:40|177241.9|177116.9|177243.2|177118.2|177243.4|177118.4|177241.9|177116.9|10
1721297930000|2024-07-18 10:18:50|177243|177118|177243.2|177118.2|177243.3|177118.3|177242|177117|12
1721297940000|2024-07-18 10:19:00|177245.2|177120.2|177260.7|177135.7|177260.7|177135.7|177245.2|177120.2|12
1721297950000|2024-07-18 10:19:10|177259|177134|177255|177130|177259|177134|177253.9|177128.9|9
1721297960000|2024-07-18 10:19:20|177256|177131|177255.6|177130.6|177258.3|177133.3|177255.6|177130.6|9
1721297970000|2024-07-18 10:19:30|177257.6|177132.6|177257.4|177132.4|177259.5|177134.5|177255.6|177130.6|17
1721297980000|2024-07-18 10:19:40|177260.7|177135.7|177269.7|177144.7|177274.7|177149.7|177255.8|177130.8|18
1721297990000|2024-07-18 10:19:50|177269|177144|177271.7|177146.7|177272.3|177147.3|177267.8|177142.8|22
1721298000000|2024-07-18 10:20:00|177271.6|177146.6|177272.2|177147.2|177277.3|177152.3|177271|177146|11
1721298010000|2024-07-18 10:20:10|177273.2|177148.2|177272.4|177147.4|177273.7|177148.7|177272|177147|13
1721298020000|2024-07-18 10:20:20|177273|177148|177273.2|177148.2|177275.2|177150.2|177271.6|177146.6|19
1721298030000|2024-07-18 10:20:30|177273.4|177148.4|177300.8|177175.8|177307.5|177182.5|177273.4|177148.4|16
1721298040000|2024-07-18 10:20:40|177300.3|177175.3|177300.1|177175.1|177305.3|177180.3|177297.7|177172.7|15
1721298050000|2024-07-18 10:20:50|177300.7|177175.7|177267.1|177142.1|177300.7|177175.7|177264.4|177139.4|25
1721298060000|2024-07-18 10:21:00|177268.2|177143.2|177268.5|177143.5|177272.2|177147.2|177267.4|177142.4|15
1721298070000|2024-07-18 10:21:10|177267.4|177142.4|177266.2|177141.2|177267.5|177142.5|177265.9|177140.9|10
1721298080000|2024-07-18 10:21:20|177266.8|177141.8|177266.9|177141.9|177266.9|177141.9|177266.8|177141.8|2
1721298090000|2024-07-18 10:21:30|177268|177143|177272.7|177147.7|177274.7|177149.7|177268|177143|9
1721298100000|2024-07-18 10:21:40|177273.5|177148.5|177273.4|177148.4|177273.8|177148.8|177273.4|177148.4|4
1721298110000|2024-07-18 10:21:50|177272.9|177147.9|177265.4|177140.4|177272.9|177147.9|177262.4|177137.4|9
1721298120000|2024-07-18 10:22:00|177264.7|177139.7|177266.4|177141.4|177266.4|177141.4|177264.7|177139.7|4
1721298130000|2024-07-18 10:22:10|177265|177140|177267|177142|177267|177142|177263.8|177138.8|10
1721298140000|2024-07-18 10:22:20|177267.1|177142.1|177263.4|177138.4|177267.1|177142.1|177262.6|177137.6|8
1721298150000|2024-07-18 10:22:30|177263.9|177138.9|177269.4|177144.4|177272.1|177147.1|177262.3|177137.3|16
1721298160000|2024-07-18 10:22:40|177269.5|177144.5|177266.2|177141.2|177269.6|177144.6|177262.5|177137.5|12
1721298170000|2024-07-18 10:22:50|177266.3|177141.3|177265|177140|177266.3|177141.3|177264.5|177139.5|7
1721298180000|2024-07-18 10:23:00|177264.5|177139.5|177263.7|177138.7|177264.5|177139.5|177261.6|177136.6|12
1721298190000|2024-07-18 10:23:10|177263.5|177138.5|177256.4|177131.4|177265.3|177140.3|177254.5|177129.5|20
1721298200000|2024-07-18 10:23:20|177256.2|177131.2|177232.2|177107.2|177256.2|177131.2|177226.7|177101.7|18
1721298210000|2024-07-18 10:23:30|177232.8|177107.8|177229.4|177104.4|177234.3|177109.3|177226.3|177101.3|17
1721298220000|2024-07-18 10:23:40|177229.3|177104.3|177228|177103|177229.6|177104.6|177225.8|177100.8|13
1721298230000|2024-07-18 10:23:50|177228.3|177103.3|177237|177112|177238.6|177113.6|177227.8|177102.8|24
1721298240000|2024-07-18 10:24:00|177238|177113|177235.1|177110.1|177242.5|177117.5|177233.7|177108.7|19
1721298250000|2024-07-18 10:24:10|177238.4|177113.4|177235.6|177110.6|177242.7|177117.7|177229.9|177104.9|21
1721298260000|2024-07-18 10:24:20|177235.7|177110.7|177235.5|177110.5|177238.1|177113.1|177229.9|177104.9|18
1721298270000|2024-07-18 10:24:30|177235.4|177110.4|177238.4|177113.4|177238.8|177113.8|177232.8|177107.8|21
1721298280000|2024-07-18 10:24:40|177237.4|177112.4|177223.4|177098.4|177238.1|177113.1|177221.8|177096.8|9
1721298290000|2024-07-18 10:24:50|177224.6|177099.6|177224.3|177099.3|177225|177100|177223.8|177098.8|8
1721298300000|2024-07-18 10:25:00|177225.2|177100.2|177229.2|177104.2|177233.8|177108.8|177224.4|177099.4|18
1721298310000|2024-07-18 10:25:10|177229.3|177104.3|177228.7|177103.7|177229.8|177104.8|177227.2|177102.2|7
1721298320000|2024-07-18 10:25:20|177229.8|177104.8|177240.5|177115.5|177242.2|177117.2|177229.8|177104.8|6
1721298330000|2024-07-18 10:25:30|177240.3|177115.3|177240.6|177115.6|177242.4|177117.4|177238.4|177113.4|17
1721298340000|2024-07-18 10:25:40|177241.1|177116.1|177241.8|177116.8|177245.4|177120.4|177238.9|177113.9|29
1721298350000|2024-07-18 10:25:50|177241.4|177116.4|177255.8|177130.8|177255.8|177130.8|177239.1|177114.1|12
1721298360000|2024-07-18 10:26:00|177255.2|177130.2|177242.2|177117.2|177255.2|177130.2|177237.8|177112.8|15
1721298370000|2024-07-18 10:26:10|177242.3|177117.3|177247.5|177122.5|177247.9|177122.9|177242.3|177117.3|8
1721298380000|2024-07-18 10:26:20|177248.9|177123.9|177250.1|177125.1|177250.1|177125.1|177247.8|177122.8|5
1721298390000|2024-07-18 10:26:30|177251.3|177126.3|177252|177127|177252|177127|177251.3|177126.3|3
1721298400000|2024-07-18 10:26:40|177251.8|177126.8|177275.8|177150.8|177280.2|177155.2|177251.8|177126.8|10
1721298410000|2024-07-18 10:26:50|177275.5|177150.5|177275.8|177150.8|177280|177155|177272.7|177147.7|22
1721298420000|2024-07-18 10:27:00|177264.1|177139.1|177264.8|177139.8|177268|177143|177259.6|177134.6|29
1721298430000|2024-07-18 10:27:10|177267|177142|177249.8|177124.8|177267.5|177142.5|177249.2|177124.2|22
1721298440000|2024-07-18 10:27:20|177249.9|177124.9|177252.7|177127.7|177257.2|177132.2|177249.9|177124.9|9
1721298450000|2024-07-18 10:27:30|177252.8|177127.8|177258.8|177133.8|177259.1|177134.1|177251.3|177126.3|22
1721298460000|2024-07-18 10:27:40|177258.6|177133.6|177258.8|177133.8|177259.6|177134.6|177257.9|177132.9|10
1721298470000|2024-07-18 10:27:50|177259.3|177134.3|177262.3|177137.3|177264.9|177139.9|177259.3|177134.3|25
1721298480000|2024-07-18 10:28:00|177263.2|177138.2|177262.9|177137.9|177264.1|177139.1|177261.9|177136.9|13
1721298490000|2024-07-18 10:28:10|177263|177138|177264.8|177139.8|177264.8|177139.8|177260.3|177135.3|18
1721298500000|2024-07-18 10:28:20|177264|177139|177264.2|177139.2|177266.8|177141.8|177260.6|177135.6|16
1721298510000|2024-07-18 10:28:30|177264.5|177139.5|177264.2|177139.2|177264.5|177139.5|177263.6|177138.6|11
1721298520000|2024-07-18 10:28:40|177263.5|177138.5|177255.5|177130.5|177264.3|177139.3|177255.5|177130.5|12
1721298530000|2024-07-18 10:28:50|177254.1|177129.1|177263|177138|177263.3|177138.3|177254.1|177129.1|12
1721298540000|2024-07-18 10:29:00|177262.5|177137.5|177262.5|177137.5|177266.7|177141.7|177257.8|177132.8|27
1721298550000|2024-07-18 10:29:10|177262.4|177137.4|177255.7|177130.7|177263.3|177138.3|177251|177126|26
1721298560000|2024-07-18 10:29:20|177255.6|177130.6|177250|177125|177255.6|177130.6|177249.2|177124.2|25
1721298570000|2024-07-18 10:29:30|177249.7|177124.7|177252.5|177127.5|177254.7|177129.7|177249.7|177124.7|23
1721298580000|2024-07-18 10:29:40|177251.8|177126.8|177227.1|177102.1|177253.3|177128.3|177221.4|177096.4|31
1721298590000|2024-07-18 10:29:50|177227.3|177102.3|177225.4|177100.4|177228.6|177103.6|177225.3|177100.3|19
1721298600000|2024-07-18 10:30:00|177225.8|177100.8|177236.3|177111.3|177237.7|177112.7|177225.8|177100.8|26
1721298610000|2024-07-18 10:30:10|177236.1|177111.1|177232.2|177107.2|177236.1|177111.1|177227.8|177102.8|14
1721298620000|2024-07-18 10:30:20|177232.5|177107.5|177233.6|177108.6|177233.6|177108.6|177228.9|177103.9|17
1721298630000|2024-07-18 10:30:30|177233.5|177108.5|177225.5|177100.5|177233.6|177108.6|177223.3|177098.3|23
1721298640000|2024-07-18 10:30:40|177224.4|177099.4|177162|177037|177224.4|177099.4|177154.6|177029.6|26
1721298650000|2024-07-18 10:30:50|177159.7|177034.7|177157.9|177032.9|177159.7|177034.7|177153.4|177028.4|21
1721298660000|2024-07-18 10:31:00|177158.6|177033.6|177158.7|177033.7|177158.9|177033.9|177157.1|177032.1|8
1721298670000|2024-07-18 10:31:10|177157.8|177032.8|177159.3|177034.3|177159.4|177034.4|177151.2|177026.2|11
1721298680000|2024-07-18 10:31:20|177158.6|177033.6|177157.8|177032.8|177159|177034|177155.9|177030.9|9
1721298690000|2024-07-18 10:31:30|177157.9|177032.9|177156.1|177031.1|177157.9|177032.9|177155.6|177030.6|6
1721298700000|2024-07-18 10:31:40|177154.9|177029.9|177153.1|177028.1|177154.9|177029.9|177146.8|177021.8|13
1721298710000|2024-07-18 10:31:50|177154|177029|177153.5|177028.5|177154.4|177029.4|177153.5|177028.5|5
1721298720000|2024-07-18 10:32:00|177152.6|177027.6|177151.4|177026.4|177152.6|177027.6|177150.7|177025.7|16
1721298730000|2024-07-18 10:32:10|177150.9|177025.9|177123|176998|177154.3|177029.3|177120.3|176995.3|11
1721298740000|2024-07-18 10:32:20|177122.2|176997.2|177122.1|176997.1|177122.2|176997.2|177121.9|176996.9|6
1721298750000|2024-07-18 10:32:30|177122.3|176997.3|177124.6|176999.6|177131.4|177006.4|177121.7|176996.7|11
1721298760000|2024-07-18 10:32:40|177123.6|176998.6|177140.1|177015.1|177145.5|177020.5|177123.6|176998.6|14
1721298770000|2024-07-18 10:32:50|177141.7|177016.7|177171.8|177046.8|177175.1|177050.1|177140.8|177015.8|27
1721298780000|2024-07-18 10:33:00|177172|177047|177170.6|177045.6|177173.9|177048.9|177168.7|177043.7|26
1721298790000|2024-07-18 10:33:10|177171|177046|177155.6|177030.6|177171.9|177046.9|177154|177029|18
1721298800000|2024-07-18 10:33:20|177156|177031|177163.4|177038.4|177163.4|177038.4|177156|177031|11
1721298810000|2024-07-18 10:33:30|177162.4|177037.4|177159.9|177034.9|177162.4|177037.4|177159.5|177034.5|9
1721298820000|2024-07-18 10:33:40|177161.3|177036.3|177160.9|177035.9|177163.4|177038.4|177160.7|177035.7|12
1721298830000|2024-07-18 10:33:50|177161|177036|177161|177036|177161|177036|177160.9|177035.9|3
1721298840000|2024-07-18 10:34:00|177161.9|177036.9|177155.4|177030.4|177168.3|177043.3|177151.9|177026.9|12
1721298850000|2024-07-18 10:34:10|177154.1|177029.1|177123.3|176998.3|177154.1|177029.1|177120.1|176995.1|8
1721298860000|2024-07-18 10:34:20|177122.2|176997.2|177117.1|176992.1|177122.2|176997.2|177116.3|176991.3|4
1721298870000|2024-07-18 10:34:30|177117.8|176992.8|177106.6|176981.6|177122.2|176997.2|177104.6|176979.6|16
1721298880000|2024-07-18 10:34:40|177108.2|176983.2|177091.8|176966.8|177109.2|176984.2|177086.6|176961.6|13
1721298890000|2024-07-18 10:34:50|177089.4|176964.4|177090.7|176965.7|177091.3|176966.3|177089.4|176964.4|5
1721298900000|2024-07-18 10:35:00|177090.9|176965.9|177091.1|176966.1|177093.5|176968.5|177084.2|176959.2|17
1721298910000|2024-07-18 10:35:10|177091.8|176966.8|177109.4|176984.4|177109.4|176984.4|177091.8|176966.8|17
1721298920000|2024-07-18 10:35:20|177109.3|176984.3|177102.7|176977.7|177109.3|176984.3|177101.6|176976.6|19
1721298930000|2024-07-18 10:35:30|177104.4|176979.4|177106.1|176981.1|177107.8|176982.8|177100.2|176975.2|26
1721298940000|2024-07-18 10:35:40|177106.2|176981.2|177109.1|176984.1|177111.4|176986.4|177104.2|176979.2|12
1721298950000|2024-07-18 10:35:50|177110.2|176985.2|177110.2|176985.2|177113.7|176988.7|177108.3|176983.3|12
1721298960000|2024-07-18 10:36:00|177109.1|176984.1|177106.7|176981.7|177109.1|176984.1|177102.5|176977.5|12
1721298970000|2024-07-18 10:36:10|177107.7|176982.7|177111.5|176986.5|177111.9|176986.9|177097.2|176972.2|9
1721298980000|2024-07-18 10:36:20|177112.1|176987.1|177108.8|176983.8|177115.8|176990.8|177107.8|176982.8|14
1721298990000|2024-07-18 10:36:30|177110.5|176985.5|177108.1|176983.1|177112|176987|177106.6|176981.6|17
1721299000000|2024-07-18 10:36:40|177106|176981|177107.5|176982.5|177107.5|176982.5|177106|176981|8
1721299010000|2024-07-18 10:36:50|177107.4|176982.4|177120.6|176995.6|177120.6|176995.6|177103.2|176978.2|11
1721299020000|2024-07-18 10:37:00|177120.7|176995.7|177115.3|176990.3|177122.6|176997.6|177115.3|176990.3|11
1721299030000|2024-07-18 10:37:10|177116.5|176991.5|177121.7|176996.7|177123.3|176998.3|177116.5|176991.5|5
1721299040000|2024-07-18 10:37:20|177120.9|176995.9|177125|177000|177125.8|177000.8|177114.4|176989.4|16
1721299050000|2024-07-18 10:37:30|177129.2|177004.2|177126.5|177001.5|177129.2|177004.2|177125.2|177000.2|8
1721299060000|2024-07-18 10:37:40|177126.7|177001.7|177126.7|177001.7|177126.7|177001.7|177126.7|177001.7|1
1721299070000|2024-07-18 10:37:50|177126.6|177001.6|177126.5|177001.5|177126.6|177001.6|177126|177001|7
1721299080000|2024-07-18 10:38:00|177127.7|177002.7|177138.3|177013.3|177142|177017|177127.7|177002.7|20
1721299090000|2024-07-18 10:38:10|177139.1|177014.1|177140.5|177015.5|177142.2|177017.2|177136.6|177011.6|24
1721299100000|2024-07-18 10:38:20|177140.3|177015.3|177137.2|177012.2|177142.2|177017.2|177137.2|177012.2|21
1721299110000|2024-07-18 10:38:30|177136.7|177011.7|177134.4|177009.4|177146.1|177021.1|177131.1|177006.1|21
1721299120000|2024-07-18 10:38:40|177134.2|177009.2|177137.5|177012.5|177139.6|177014.6|177133.9|177008.9|25
1721299130000|2024-07-18 10:38:50|177137.2|177012.2|177139.9|177014.9|177144.5|177019.5|177137.2|177012.2|16
1721299140000|2024-07-18 10:39:00|177140.8|177015.8|177138.5|177013.5|177143|177018|177135.4|177010.4|25
1721299150000|2024-07-18 10:39:10|177144.9|177019.9|177154.6|177029.6|177158.9|177033.9|177140.6|177015.6|21
1721299160000|2024-07-18 10:39:20|177155.6|177030.6|177156.4|177031.4|177158.1|177033.1|177155.6|177030.6|7
1721299170000|2024-07-18 10:39:30|177156.8|177031.8|177156.8|177031.8|177158.6|177033.6|177156.7|177031.7|13
1721299180000|2024-07-18 10:39:40|177156.4|177031.4|177155.2|177030.2|177156.4|177031.4|177155.2|177030.2|3
1721299190000|2024-07-18 10:39:50|177155|177030|177154|177029|177155.7|177030.7|177153.5|177028.5|4
1721299200000|2024-07-18 10:40:00|177154.4|177029.4|177157.6|177032.6|177161.8|177036.8|177154.4|177029.4|16
1721299210000|2024-07-18 10:40:10|177157|177032|177157.3|177032.3|177157.7|177032.7|177156.9|177031.9|7
1721299220000|2024-07-18 10:40:20|177157.2|177032.2|177156.9|177031.9|177157.7|177032.7|177156.9|177031.9|8
1721299230000|2024-07-18 10:40:30|177157|177032|177154.6|177029.6|177157.6|177032.6|177154.6|177029.6|11
1721299240000|2024-07-18 10:40:40|177154.4|177029.4|177161.1|177036.1|177164.3|177039.3|177154.4|177029.4|16
1721299250000|2024-07-18 10:40:50|177160.5|177035.5|177156|177031|177160.5|177035.5|177150.9|177025.9|14
1721299260000|2024-07-18 10:41:00|177155.8|177030.8|177156.4|177031.4|177157.5|177032.5|177147.4|177022.4|18
1721299270000|2024-07-18 10:41:10|177156.3|177031.3|177153.7|177028.7|177156.3|177031.3|177146.5|177021.5|6
1721299280000|2024-07-18 10:41:20|177153.8|177028.8|177154|177029|177155.9|177030.9|177153.8|177028.8|8
1721299290000|2024-07-18 10:41:30|177153.9|177028.9|177154|177029|177159.3|177034.3|177153.9|177028.9|14
1721299300000|2024-07-18 10:41:40|177154.8|177029.8|177160.7|177035.7|177162.7|177037.7|177154.8|177029.8|13
1721299310000|2024-07-18 10:41:50|177160.6|177035.6|177163.2|177038.2|177163.6|177038.6|177157.5|177032.5|17
1721299320000|2024-07-18 10:42:00|177163.6|177038.6|177163.3|177038.3|177170.7|177045.7|177163.1|177038.1|13
1721299330000|2024-07-18 10:42:10|177161.9|177036.9|177176.4|177051.4|177176.4|177051.4|177161.9|177036.9|7
1721299340000|2024-07-18 10:42:20|177175.8|177050.8|177171.4|177046.4|177175.8|177050.8|177168.5|177043.5|6
1721299350000|2024-07-18 10:42:30|177171.3|177046.3|177176.5|177051.5|177183.6|177058.6|177171.3|177046.3|12
1721299360000|2024-07-18 10:42:40|177175.9|177050.9|177164.3|177039.3|177175.9|177050.9|177161.6|177036.6|20
1721299370000|2024-07-18 10:42:50|177164.7|177039.7|177166.7|177041.7|177167.4|177042.4|177154.1|177029.1|21
1721299380000|2024-07-18 10:43:00|177166.3|177041.3|177167.1|177042.1|177169.4|177044.4|177166.3|177041.3|7
1721299390000|2024-07-18 10:43:10|177168.2|177043.2|177170.1|177045.1|177170.6|177045.6|177163.4|177038.4|14
1721299400000|2024-07-18 10:43:20|177170|177045|177166.7|177041.7|177173.3|177048.3|177160.1|177035.1|23
1721299410000|2024-07-18 10:43:30|177166.2|177041.2|177166.2|177041.2|177170.2|177045.2|177163.1|177038.1|24
1721299420000|2024-07-18 10:43:40|177166.7|177041.7|177169|177044|177169|177044|177166.2|177041.2|9
1721299430000|2024-07-18 10:43:50|177167.9|177042.9|177165.5|177040.5|177167.9|177042.9|177164.5|177039.5|20
1721299440000|2024-07-18 10:44:00|177164.9|177039.9|177169.8|177044.8|177170.8|177045.8|177164.6|177039.6|30
1721299450000|2024-07-18 10:44:10|177170.2|177045.2|177166.5|177041.5|177171.4|177046.4|177165.8|177040.8|20
1721299460000|2024-07-18 10:44:20|177165.5|177040.5|177167|177042|177171.2|177046.2|177165.5|177040.5|18
1721299470000|2024-07-18 10:44:30|177168|177043|177167.1|177042.1|177168.3|177043.3|177164.8|177039.8|18
1721299480000|2024-07-18 10:44:40|177167.2|177042.2|177157.9|177032.9|177167.2|177042.2|177155.1|177030.1|17
1721299490000|2024-07-18 10:44:50|177158.7|177033.7|177161.7|177036.7|177164.5|177039.5|177157.6|177032.6|21
1721299500000|2024-07-18 10:45:00|177159.5|177034.5|177165.5|177040.5|177169.5|177044.5|177159.5|177034.5|16
1721299510000|2024-07-18 10:45:10|177165.2|177040.2|177167.2|177042.2|177167.2|177042.2|177163|177038|25
1721299520000|2024-07-18 10:45:20|177166.8|177041.8|177172.4|177047.4|177172.4|177047.4|177163|177038|21
1721299530000|2024-07-18 10:45:30|177172.5|177047.5|177168.3|177043.3|177172.5|177047.5|177166.1|177041.1|22
1721299540000|2024-07-18 10:45:40|177168.7|177043.7|177171.5|177046.5|177177.9|177052.9|177163|177038|31
1721299550000|2024-07-18 10:45:50|177175.4|177050.4|177169.8|177044.8|177175.4|177050.4|177161.3|177036.3|20
1721299560000|2024-07-18 10:46:00|177169.7|177044.7|177166.6|177041.6|177176.2|177051.2|177162.2|177037.2|23
1721299570000|2024-07-18 10:46:10|177167.5|177042.5|177164.1|177039.1|177167.5|177042.5|177164.1|177039.1|11
1721299580000|2024-07-18 10:46:20|177162.7|177037.7|177164.9|177039.9|177165|177040|177161.2|177036.2|19
1721299590000|2024-07-18 10:46:30|177164.8|177039.8|177178.3|177053.3|177184.2|177059.2|177164.4|177039.4|20
1721299600000|2024-07-18 10:46:40|177178.4|177053.4|177172|177047|177179.3|177054.3|177167.4|177042.4|23
1721299610000|2024-07-18 10:46:50|177172.2|177047.2|177170.8|177045.8|177177.6|177052.6|177165.9|177040.9|25
1721299620000|2024-07-18 10:47:00|177170.4|177045.4|177167.9|177042.9|177176|177051|177165.6|177040.6|30
1721299630000|2024-07-18 10:47:10|177170.3|177045.3|177166.6|177041.6|177170.3|177045.3|177161.8|177036.8|16
1721299640000|2024-07-18 10:47:20|177165.2|177040.2|177157.1|177032.1|177166.4|177041.4|177153.4|177028.4|17
1721299650000|2024-07-18 10:47:30|177158.2|177033.2|177156.9|177031.9|177158.5|177033.5|177155.6|177030.6|17
1721299660000|2024-07-18 10:47:40|177159.7|177034.7|177162.6|177037.6|177164.3|177039.3|177158.5|177033.5|17
1721299670000|2024-07-18 10:47:50|177162.3|177037.3|177155.6|177030.6|177162.7|177037.7|177154.8|177029.8|23
1721299680000|2024-07-18 10:48:00|177156|177031|177161.1|177036.1|177161.1|177036.1|177155.8|177030.8|14
1721299690000|2024-07-18 10:48:10|177162.9|177037.9|177157.3|177032.3|177165|177040|177155.2|177030.2|18
1721299700000|2024-07-18 10:48:20|177157.4|177032.4|177156.8|177031.8|177157.4|177032.4|177156.6|177031.6|7
1721299710000|2024-07-18 10:48:30|177158.7|177033.7|177155.5|177030.5|177158.8|177033.8|177155.5|177030.5|13
1721299720000|2024-07-18 10:48:40|177155|177030|177163.5|177038.5|177164.1|177039.1|177155|177030|16
1721299730000|2024-07-18 10:48:50|177162.9|177037.9|177162.6|177037.6|177165.5|177040.5|177158.9|177033.9|11
1721299740000|2024-07-18 10:49:00|177163.8|177038.8|177155.3|177030.3|177165.4|177040.4|177155.3|177030.3|9
1721299750000|2024-07-18 10:49:10|177159.4|177034.4|177160.9|177035.9|177161.4|177036.4|177157.6|177032.6|16
1721299760000|2024-07-18 10:49:20|177160.6|177035.6|177156.8|177031.8|177160.6|177035.6|177152.2|177027.2|11
1721299770000|2024-07-18 10:49:30|177155.9|177030.9|177154.5|177029.5|177155.9|177030.9|177153.2|177028.2|12
1721299780000|2024-07-18 10:49:40|177153.1|177028.1|177149.8|177024.8|177155.2|177030.2|177148.2|177023.2|12
1721299790000|2024-07-18 10:49:50|177149.3|177024.3|177121.9|176996.9|177149.3|177024.3|177121.9|176996.9|11
1721299800000|2024-07-18 10:50:00|177122.3|176997.3|177130.9|177005.9|177131.2|177006.2|177122.3|176997.3|4
1721299810000|2024-07-18 10:50:10|177131.1|177006.1|177133.5|177008.5|177137|177012|177131.1|177006.1|7
1721299820000|2024-07-18 10:50:20|177133.9|177008.9|177126.2|177001.2|177133.9|177008.9|177123.9|176998.9|5
1721299830000|2024-07-18 10:50:30|177131.8|177006.8|177132|177007|177133.1|177008.1|177130.2|177005.2|13
1721299840000|2024-07-18 10:50:40|177131.1|177006.1|177131|177006|177131.1|177006.1|177130|177005|3
1721299850000|2024-07-18 10:50:50|177130.2|177005.2|177101.1|176976.1|177130.2|177005.2|177095|176970|20
1721299860000|2024-07-18 10:51:00|177101.2|176976.2|177102.5|176977.5|177102.5|176977.5|177100.5|176975.5|7
1721299870000|2024-07-18 10:51:10|177102.2|176977.2|177101.2|176976.2|177102.2|176977.2|177101|176976|4
1721299880000|2024-07-18 10:51:20|177099.5|176974.5|177099|176974|177100.5|176975.5|177099|176974|4
1721299890000|2024-07-18 10:51:30|177100.5|176975.5|177098.2|176973.2|177100.5|176975.5|177097.3|176972.3|5
1721299900000|2024-07-18 10:51:40|177098.4|176973.4|177108.8|176983.8|177108.8|176983.8|177098.4|176973.4|11
1721299910000|2024-07-18 10:51:50|177108.9|176983.9|177079.4|176954.4|177108.9|176983.9|177074.3|176949.3|17
1721299920000|2024-07-18 10:52:00|177078.9|176953.9|177082|176957|177082|176957|177078.9|176953.9|3
1721299930000|2024-07-18 10:52:10|177082.5|176957.5|177081.9|176956.9|177082.5|176957.5|177081.8|176956.8|4
1721299940000|2024-07-18 10:52:20|177083.4|176958.4|177082.8|176957.8|177083.5|176958.5|177082|176957|7
1721299950000|2024-07-18 10:52:30|177083.7|176958.7|177082.2|176957.2|177086.7|176961.7|177082.2|176957.2|3
1721299960000|2024-07-18 10:52:40|177082.5|176957.5|177083.3|176958.3|177083.3|176958.3|177082.5|176957.5|4
1721299970000|2024-07-18 10:52:50|177082.6|176957.6|177061|176936|177082.7|176957.7|177055.1|176930.1|15
1721299980000|2024-07-18 10:53:00|177060.4|176935.4|177065|176940|177070.4|176945.4|177060.4|176935.4|19
1721299990000|2024-07-18 10:53:10|177064.6|176939.6|177081.6|176956.6|177085.2|176960.2|177064.5|176939.5|15
1721300000000|2024-07-18 10:53:20|177082.6|176957.6|177072.7|176947.7|177082.6|176957.6|177070.3|176945.3|18
1721300010000|2024-07-18 10:53:30|177073.3|176948.3|177089.1|176964.1|177089.1|176964.1|177071.8|176946.8|14
1721300020000|2024-07-18 10:53:40|177089.8|176964.8|177089.1|176964.1|177089.8|176964.8|177086.5|176961.5|13
1721300030000|2024-07-18 10:53:50|177090|176965|177073|176948|177090|176965|177069.2|176944.2|13
1721300040000|2024-07-18 10:54:00|177072.4|176947.4|177069.4|176944.4|177077.6|176952.6|177066.5|176941.5|11
1721300050000|2024-07-18 10:54:10|177072.1|176947.1|177078.7|176953.7|177078.8|176953.8|177072.1|176947.1|7
1721300060000|2024-07-18 10:54:20|177078.2|176953.2|177083|176958|177086|176961|177078.2|176953.2|18
1721300070000|2024-07-18 10:54:30|177083.2|176958.2|177083.2|176958.2|177083.2|176958.2|177083.2|176958.2|1
1721300080000|2024-07-18 10:54:40|177081.3|176956.3|177086.7|176961.7|177087|176962|177081.3|176956.3|4
1721300090000|2024-07-18 10:54:50|177086.1|176961.1|177091|176966|177091|176966|177086.1|176961.1|16
1721300100000|2024-07-18 10:55:00|177089.9|176964.9|177115.4|176990.4|177123.7|176998.7|177089.9|176964.9|18
1721300110000|2024-07-18 10:55:10|177122.4|176997.4|177111.9|176986.9|177122.4|176997.4|177111.8|176986.8|13
1721300120000|2024-07-18 10:55:20|177112|176987|177106|176981|177122.7|176997.7|177100.3|176975.3|17
1721300130000|2024-07-18 10:55:30|177107.2|176982.2|177111.4|176986.4|177111.4|176986.4|177107.2|176982.2|12
1721300140000|2024-07-18 10:55:40|177126.1|177001.1|177115.8|176990.8|177126.1|177001.1|177115.3|176990.3|12
1721300150000|2024-07-18 10:55:50|177116|176991|177088.3|176963.3|177118.8|176993.8|177087.6|176962.6|20
1721300160000|2024-07-18 10:56:00|177087.2|176962.2|177088.8|176963.8|177090.9|176965.9|177082.7|176957.7|16
1721300170000|2024-07-18 10:56:10|177089.5|176964.5|177073.4|176948.4|177089.7|176964.7|177071.7|176946.7|16
1721300180000|2024-07-18 10:56:20|177073.7|176948.7|177071.8|176946.8|177073.7|176948.7|177067.6|176942.6|5
1721300190000|2024-07-18 10:56:30|177072.2|176947.2|177068.7|176943.7|177072.2|176947.2|177068.6|176943.6|8
1721300200000|2024-07-18 10:56:40|177068.9|176943.9|177071|176946|177072.4|176947.4|177067.3|176942.3|19
1721300210000|2024-07-18 10:56:50|177070.4|176945.4|177068.8|176943.8|177070.7|176945.7|177068.8|176943.8|4
1721300220000|2024-07-18 10:57:00|177069.4|176944.4|177078.8|176953.8|177083.4|176958.4|177067|176942|16
1721300230000|2024-07-18 10:57:10|177079.1|176954.1|177078.3|176953.3|177079.2|176954.2|177077.6|176952.6|11
1721300240000|2024-07-18 10:57:20|177077.9|176952.9|177057.7|176932.7|177077.9|176952.9|177055.4|176930.4|27
1721300250000|2024-07-18 10:57:30|177053.7|176928.7|177059.1|176934.1|177060.5|176935.5|177053.7|176928.7|24
1721300260000|2024-07-18 10:57:40|177058.5|176933.5|177057|176932|177063.8|176938.8|177056.7|176931.7|21
1721300270000|2024-07-18 10:57:50|177056.4|176931.4|177059.4|176934.4|177060.7|176935.7|177056.4|176931.4|10
1721300280000|2024-07-18 10:58:00|177059.9|176934.9|177064|176939|177065.3|176940.3|177059.5|176934.5|9
1721300290000|2024-07-18 10:58:10|177063.2|176938.2|177051.5|176926.5|177063.2|176938.2|177049.4|176924.4|12
1721300300000|2024-07-18 10:58:20|177052|176927|177054.2|176929.2|177066.4|176941.4|177052|176927|16
1721300310000|2024-07-18 10:58:30|177053.9|176928.9|177055.8|176930.8|177056.5|176931.5|177053.9|176928.9|14
1721300320000|2024-07-18 10:58:40|177054.7|176929.7|177060.8|176935.8|177064.9|176939.9|177045|176920|23
1721300330000|2024-07-18 10:58:50|177060.7|176935.7|177076|176951|177079.8|176954.8|177060.7|176935.7|20
1721300340000|2024-07-18 10:59:00|177075.5|176950.5|177059.9|176934.9|177075.7|176950.7|177059.5|176934.5|25
1721300350000|2024-07-18 10:59:10|177059.3|176934.3|177062.9|176937.9|177066.7|176941.7|177057.9|176932.9|20
1721300360000|2024-07-18 10:59:20|177063.2|176938.2|177063.9|176938.9|177081.8|176956.8|177063|176938|24
1721300370000|2024-07-18 10:59:30|177064.7|176939.7|177054.1|176929.1|177064.7|176939.7|177050|176925|18
1721300380000|2024-07-18 10:59:40|177054|176929|177061.2|176936.2|177061.6|176936.6|177054|176929|15
1721300390000|2024-07-18 10:59:50|177061.9|176936.9|177071.1|176946.1|177077.7|176952.7|177061.9|176936.9|22
1721300400000|2024-07-18 11:00:00|177074.2|176949.2|177070.6|176945.6|177075.4|176950.4|177070.3|176945.3|18
1721300410000|2024-07-18 11:00:10|177071.3|176946.3|177071.1|176946.1|177073.3|176948.3|177071.1|176946.1|4
1721300420000|2024-07-18 11:00:20|177069.4|176944.4|177072.9|176947.9|177073.3|176948.3|177069.4|176944.4|8
1721300430000|2024-07-18 11:00:30|177074.8|176949.8|177093.6|176968.6|177097.8|176972.8|177073.7|176948.7|13
1721300440000|2024-07-18 11:00:40|177093.8|176968.8|177097.1|176972.1|177097.1|176972.1|177093.8|176968.8|14
1721300450000|2024-07-18 11:00:50|177096.8|176971.8|177105.6|176980.6|177109.9|176984.9|177096.8|176971.8|27
1721300460000|2024-07-18 11:01:00|177105.9|176980.9|177129.3|177004.3|177129.3|177004.3|177105.9|176980.9|17
1721300470000|2024-07-18 11:01:10|177127.6|177002.6|177153.2|177028.2|177160|177035|177127.6|177002.6|14
1721300480000|2024-07-18 11:01:20|177151.2|177026.2|177143.9|177018.9|177154.1|177029.1|177139.9|177014.9|21
1721300490000|2024-07-18 11:01:30|177144|177019|177141.3|177016.3|177144|177019|177136.4|177011.4|21
1721300500000|2024-07-18 11:01:40|177141.8|177016.8|177138.8|177013.8|177142.8|177017.8|177136.9|177011.9|19
1721300510000|2024-07-18 11:01:50|177138.4|177013.4|177143.3|177018.3|177152.4|177027.4|177136|177011|22
1721300520000|2024-07-18 11:02:00|177143.7|177018.7|177142.8|177017.8|177145.3|177020.3|177140|177015|22
1721300530000|2024-07-18 11:02:10|177143.1|177018.1|177143.1|177018.1|177143.2|177018.2|177138.3|177013.3|14
1721300540000|2024-07-18 11:02:20|177142.2|177017.2|177142.2|177017.2|177143.6|177018.6|177141.2|177016.2|9
1721300550000|2024-07-18 11:02:30|177141.9|177016.9|177139.2|177014.2|177141.9|177016.9|177131.4|177006.4|18
1721300560000|2024-07-18 11:02:40|177152.9|177027.9|177144.1|177019.1|177152.9|177027.9|177142.9|177017.9|16
1721300570000|2024-07-18 11:02:50|177143|177018|177142.4|177017.4|177143.2|177018.2|177141.6|177016.6|6
1721300580000|2024-07-18 11:03:00|177142.1|177017.1|177144|177019|177144|177019|177141|177016|10
1721300590000|2024-07-18 11:03:10|177143.3|177018.3|177143.7|177018.7|177144.3|177019.3|177141.2|177016.2|16
1721300600000|2024-07-18 11:03:20|177142.9|177017.9|177185.4|177060.4|177193|177068|177142.9|177017.9|21
1721300610000|2024-07-18 11:03:30|177186|177061|177182.3|177057.3|177186.7|177061.7|177182.3|177057.3|12
1721300620000|2024-07-18 11:03:40|177181.3|177056.3|177184.2|177059.2|177184.7|177059.7|177180.8|177055.8|7
1721300630000|2024-07-18 11:03:50|177184.3|177059.3|177181.3|177056.3|177184.3|177059.3|177178.3|177053.3|12
1721300640000|2024-07-18 11:04:00|177181.6|177056.6|177166.3|177041.3|177183.3|177058.3|177166.3|177041.3|25
1721300650000|2024-07-18 11:04:10|177168.3|177043.3|177210.6|177085.6|177211.7|177086.7|177167|177042|19
1721300660000|2024-07-18 11:04:20|177208.6|177083.6|177211.1|177086.1|177215.6|177090.6|177206.5|177081.5|22
1721300670000|2024-07-18 11:04:30|177209.7|177084.7|177211.6|177086.6|177215.6|177090.6|177209.7|177084.7|14
1721300680000|2024-07-18 11:04:40|177211.8|177086.8|177243.4|177118.4|177243.4|177118.4|177211.1|177086.1|25
1721300690000|2024-07-18 11:04:50|177243.1|177118.1|177240.3|177115.3|177243.1|177118.1|177240.2|177115.2|5
1721300700000|2024-07-18 11:05:00|177241|177116|177242.7|177117.7|177243.1|177118.1|177241|177116|12
1721300710000|2024-07-18 11:05:10|177242.8|177117.8|177239.2|177114.2|177242.8|177117.8|177239.2|177114.2|6
1721300720000|2024-07-18 11:05:20|177241|177116|177235|177110|177245.1|177120.1|177230.8|177105.8|17
1721300730000|2024-07-18 11:05:30|177236.3|177111.3|177245.5|177120.5|177251.2|177126.2|177236.3|177111.3|18
1721300740000|2024-07-18 11:05:40|177246.2|177121.2|177246.5|177121.5|177246.9|177121.9|177246.2|177121.2|4
1721300750000|2024-07-18 11:05:50|177247.2|177122.2|177248|177123|177248.6|177123.6|177247.2|177122.2|5
1721300760000|2024-07-18 11:06:00|177249.4|177124.4|177272.9|177147.9|177279.9|177154.9|177249.1|177124.1|19
1721300770000|2024-07-18 11:06:10|177272.6|177147.6|177276.1|177151.1|177276.1|177151.1|177272.6|177147.6|11
1721300780000|2024-07-18 11:06:20|177276|177151|177268.2|177143.2|177276.5|177151.5|177264.8|177139.8|16
1721300790000|2024-07-18 11:06:30|177268|177143|177267|177142|177268.3|177143.3|177266.5|177141.5|8
1721300800000|2024-07-18 11:06:40|177265.8|177140.8|177256.6|177131.6|177267.5|177142.5|177255.3|177130.3|12
1721300810000|2024-07-18 11:06:50|177256.4|177131.4|177262|177137|177262|177137|177256.4|177131.4|9
1721300820000|2024-07-18 11:07:00|177263.8|177138.8|177262.1|177137.1|177270.4|177145.4|177262.1|177137.1|14
1721300830000|2024-07-18 11:07:10|177261.8|177136.8|177269.6|177144.6|177269.6|177144.6|177261.7|177136.7|5
1721300840000|2024-07-18 11:07:20|177269.5|177144.5|177260.7|177135.7|177271.7|177146.7|177260.4|177135.4|11
1721300850000|2024-07-18 11:07:30|177260.6|177135.6|177259.4|177134.4|177260.6|177135.6|177258.3|177133.3|10
1721300860000|2024-07-18 11:07:40|177260.2|177135.2|177255.4|177130.4|177261.7|177136.7|177253.8|177128.8|14
1721300870000|2024-07-18 11:07:50|177255.9|177130.9|177259.2|177134.2|177259.2|177134.2|177255.5|177130.5|10
1721300880000|2024-07-18 11:08:00|177259.4|177134.4|177259.1|177134.1|177260.6|177135.6|177258.2|177133.2|9
1721300890000|2024-07-18 11:08:10|177258.8|177133.8|177260.2|177135.2|177261.1|177136.1|177258.8|177133.8|15
1721300900000|2024-07-18 11:08:20|177260.5|177135.5|177255.8|177130.8|177260.5|177135.5|177254.5|177129.5|10
1721300910000|2024-07-18 11:08:30|177256.8|177131.8|177248.2|177123.2|177257.1|177132.1|177246.3|177121.3|12
1721300920000|2024-07-18 11:08:40|177248.4|177123.4|177253.2|177128.2|177253.6|177128.6|177248.3|177123.3|7
1721300930000|2024-07-18 11:08:50|177253.6|177128.6|177252.4|177127.4|177256.8|177131.8|177245.6|177120.6|17
1721300940000|2024-07-18 11:09:00|177246|177121|177247|177122|177249.3|177124.3|177245.9|177120.9|9
1721300950000|2024-07-18 11:09:10|177245.9|177120.9|177246|177121|177246.3|177121.3|177245.9|177120.9|6
1721300960000|2024-07-18 11:09:20|177245.4|177120.4|177246.7|177121.7|177247.2|177122.2|177245.1|177120.1|11
1721300970000|2024-07-18 11:09:30|177248.4|177123.4|177255.2|177130.2|177255.3|177130.3|177248.4|177123.4|8
1721300980000|2024-07-18 11:09:40|177255.3|177130.3|177260.9|177135.9|177260.9|177135.9|177255.3|177130.3|12
1721300990000|2024-07-18 11:09:50|177260.6|177135.6|177258.1|177133.1|177260.6|177135.6|177257|177132|9
1721301000000|2024-07-18 11:10:00|177261.7|177136.7|177273.2|177148.2|177274.5|177149.5|177261.3|177136.3|12
1721301010000|2024-07-18 11:10:10|177273.8|177148.8|177270.7|177145.7|177277.8|177152.8|177267.8|177142.8|26
1721301020000|2024-07-18 11:10:20|177271.1|177146.1|177269.7|177144.7|177272.8|177147.8|177268.3|177143.3|13
1721301030000|2024-07-18 11:10:30|177271.3|177146.3|177271.7|177146.7|177273.9|177148.9|177271.3|177146.3|14
1721301040000|2024-07-18 11:10:40|177272|177147|177291.1|177166.1|177292.1|177167.1|177272|177147|26
1721301050000|2024-07-18 11:10:50|177289.4|177164.4|177288.7|177163.7|177291.9|177166.9|177288.2|177163.2|15
1721301060000|2024-07-18 11:11:00|177288.6|177163.6|177289.7|177164.7|177290.1|177165.1|177287|177162|11
1721301070000|2024-07-18 11:11:10|177290|177165|177289.7|177164.7|177291.3|177166.3|177287.7|177162.7|9
1721301080000|2024-07-18 11:11:20|177289.4|177164.4|177289.8|177164.8|177291.8|177166.8|177289.4|177164.4|10
1721301090000|2024-07-18 11:11:30|177289|177164|177288.2|177163.2|177289.7|177164.7|177286.9|177161.9|15
1721301100000|2024-07-18 11:11:40|177288|177163|177289.8|177164.8|177290|177165|177287.1|177162.1|6
1721301110000|2024-07-18 11:11:50|177290|177165|177290.9|177165.9|177290.9|177165.9|177290|177165|2
1721301120000|2024-07-18 11:12:00|177290.2|177165.2|177289.5|177164.5|177290.8|177165.8|177286.7|177161.7|15
1721301130000|2024-07-18 11:12:10|177288.8|177163.8|177289.4|177164.4|177290.8|177165.8|177287.1|177162.1|11
1721301140000|2024-07-18 11:12:20|177291|177166|177285|177160|177291.6|177166.6|177284.9|177159.9|26
1721301150000|2024-07-18 11:12:30|177285.1|177160.1|177283.5|177158.5|177286.5|177161.5|177282.2|177157.2|13
1721301160000|2024-07-18 11:12:40|177283.4|177158.4|177285.7|177160.7|177285.7|177160.7|177283.4|177158.4|8
1721301170000|2024-07-18 11:12:50|177284.7|177159.7|177284.9|177159.9|177284.9|177159.9|177284.3|177159.3|8
1721301180000|2024-07-18 11:13:00|177284.8|177159.8|177274.1|177149.1|177284.8|177159.8|177274.1|177149.1|6
1721301190000|2024-07-18 11:13:10|177279.9|177154.9|177229.6|177104.6|177279.9|177154.9|177228.7|177103.7|19
1721301200000|2024-07-18 11:13:20|177228.4|177103.4|177224.3|177099.3|177233.3|177108.3|177223.7|177098.7|30
1721301210000|2024-07-18 11:13:30|177224.4|177099.4|177225.4|177100.4|177227.5|177102.5|177224.4|177099.4|11
1721301220000|2024-07-18 11:13:40|177225.3|177100.3|177225.6|177100.6|177225.9|177100.9|177225.2|177100.2|5
1721301230000|2024-07-18 11:13:50|177225.2|177100.2|177226.9|177101.9|177228|177103|177225.2|177100.2|11
1721301240000|2024-07-18 11:14:00|177226.7|177101.7|177216.4|177091.4|177226.7|177101.7|177213.3|177088.3|15
1721301250000|2024-07-18 11:14:10|177216.5|177091.5|177213.6|177088.6|177217.3|177092.3|177211.4|177086.4|12
1721301260000|2024-07-18 11:14:20|177214.1|177089.1|177216.7|177091.7|177216.7|177091.7|177213|177088|17
1721301270000|2024-07-18 11:14:30|177215.5|177090.5|177213.2|177088.2|177216.6|177091.6|177211.5|177086.5|22
1721301280000|2024-07-18 11:14:40|177213.3|177088.3|177215.3|177090.3|177215.3|177090.3|177208.9|177083.9|19
1721301290000|2024-07-18 11:14:50|177215.6|177090.6|177215.4|177090.4|177216.3|177091.3|177212.8|177087.8|12
1721301300000|2024-07-18 11:15:00|177215.3|177090.3|177217.3|177092.3|177217.8|177092.8|177214.1|177089.1|15
1721301310000|2024-07-18 11:15:10|177217.4|177092.4|177217.3|177092.3|177217.4|177092.4|177217.3|177092.3|2
1721301320000|2024-07-18 11:15:20|177211|177086|177212.3|177087.3|177213.5|177088.5|177210.1|177085.1|16
1721301330000|2024-07-18 11:15:30|177212.2|177087.2|177214|177089|177216.8|177091.8|177210.5|177085.5|17
1721301340000|2024-07-18 11:15:40|177214.4|177089.4|177228.8|177103.8|177229.2|177104.2|177214.4|177089.4|17
1721301350000|2024-07-18 11:15:50|177228.3|177103.3|177244.4|177119.4|177248.5|177123.5|177227.2|177102.2|17
1721301360000|2024-07-18 11:16:00|177245.7|177120.7|177246.5|177121.5|177246.5|177121.5|177243.6|177118.6|11
1721301370000|2024-07-18 11:16:10|177246.7|177121.7|177250.7|177125.7|177251.6|177126.6|177246.4|177121.4|11
1721301380000|2024-07-18 11:16:20|177249.7|177124.7|177254.9|177129.9|177254.9|177129.9|177249.6|177124.6|7
1721301390000|2024-07-18 11:16:30|177254.7|177129.7|177255.8|177130.8|177255.9|177130.9|177253.5|177128.5|5
1721301400000|2024-07-18 11:16:40|177255.1|177130.1|177254.9|177129.9|177255.1|177130.1|177246.2|177121.2|17
1721301410000|2024-07-18 11:16:50|177255.4|177130.4|177251.1|177126.1|177255.4|177130.4|177251.1|177126.1|9
1721301420000|2024-07-18 11:17:00|177250.9|177125.9|177255.8|177130.8|177257.5|177132.5|177250.9|177125.9|13
1721301430000|2024-07-18 11:17:10|177255.4|177130.4|177258.2|177133.2|177258.2|177133.2|177255.3|177130.3|12
1721301440000|2024-07-18 11:17:20|177258.3|177133.3|177257.3|177132.3|177258.9|177133.9|177257.3|177132.3|8
1721301450000|2024-07-18 11:17:30|177257|177132|177257.4|177132.4|177259.1|177134.1|177257|177132|9
1721301460000|2024-07-18 11:17:40|177258.6|177133.6|177280.8|177155.8|177285.2|177160.2|177257.9|177132.9|18
1721301470000|2024-07-18 11:17:50|177282|177157|177281.3|177156.3|177282.3|177157.3|177277.6|177152.6|18
1721301480000|2024-07-18 11:18:00|177281.6|177156.6|177287.1|177162.1|177290.2|177165.2|177281.6|177156.6|24
1721301490000|2024-07-18 11:18:10|177287|177162|177294.9|177169.9|177297.4|177172.4|177285.3|177160.3|18
1721301500000|2024-07-18 11:18:20|177294|177169|177294.9|177169.9|177296.6|177171.6|177291.3|177166.3|14
1721301510000|2024-07-18 11:18:30|177294.6|177169.6|177294.4|177169.4|177294.8|177169.8|177292.5|177167.5|13
1721301520000|2024-07-18 11:18:40|177293.4|177168.4|177294|177169|177296.2|177171.2|177293.2|177168.2|18
1721301530000|2024-07-18 11:18:50|177290.9|177165.9|177288.4|177163.4|177290.9|177165.9|177284.2|177159.2|10
1721301540000|2024-07-18 11:19:00|177289.6|177164.6|177289.4|177164.4|177289.6|177164.6|177289.4|177164.4|3
1721301550000|2024-07-18 11:19:10|177289.6|177164.6|177289.4|177164.4|177289.8|177164.8|177289.4|177164.4|5
1721301560000|2024-07-18 11:19:20|177289.3|177164.3|177285.4|177160.4|177289.3|177164.3|177279.7|177154.7|9
1721301570000|2024-07-18 11:19:30|177284.8|177159.8|177284.7|177159.7|177285.4|177160.4|177284.7|177159.7|6
1721301580000|2024-07-18 11:19:40|177283.6|177158.6|177285.9|177160.9|177286.9|177161.9|177280.6|177155.6|17
1721301590000|2024-07-18 11:19:50|177286.1|177161.1|177286.1|177161.1|177287.1|177162.1|177285.3|177160.3|15
1721301600000|2024-07-18 11:20:00|177286.3|177161.3|177285.2|177160.2|177287.1|177162.1|177284.3|177159.3|22
1721301610000|2024-07-18 11:20:10|177285.5|177160.5|177281.7|177156.7|177286.6|177161.6|177281|177156|14
1721301620000|2024-07-18 11:20:20|177285.6|177160.6|177281.8|177156.8|177285.6|177160.6|177280.5|177155.5|19
1721301630000|2024-07-18 11:20:30|177282.8|177157.8|177284.6|177159.6|177285.5|177160.5|177275.8|177150.8|21
1721301640000|2024-07-18 11:20:40|177284.5|177159.5|177281|177156|177284.5|177159.5|177279.9|177154.9|10
1721301650000|2024-07-18 11:20:50|177281.7|177156.7|177282|177157|177282.1|177157.1|177281.7|177156.7|8
1721301660000|2024-07-18 11:21:00|177284.3|177159.3|177279|177154|177287.4|177162.4|177278.8|177153.8|21
1721301670000|2024-07-18 11:21:10|177280.9|177155.9|177280.8|177155.8|177280.9|177155.9|177278.7|177153.7|6
1721301680000|2024-07-18 11:21:20|177278.8|177153.8|177278.7|177153.7|177282.5|177157.5|177277.7|177152.7|17
1721301690000|2024-07-18 11:21:30|177279.4|177154.4|177279.5|177154.5|177281.5|177156.5|177277.6|177152.6|20
1721301700000|2024-07-18 11:21:40|177277.7|177152.7|177286|177161|177287.3|177162.3|177277.3|177152.3|19
1721301710000|2024-07-18 11:21:50|177285.8|177160.8|177361.1|177236.1|177364.7|177239.7|177277.9|177152.9|21
1721301720000|2024-07-18 11:22:00|177360.5|177235.5|177362.6|177237.6|177363.3|177238.3|177360.5|177235.5|13
1721301730000|2024-07-18 11:22:10|177362.1|177237.1|177358.8|177233.8|177385.2|177260.2|177356.5|177231.5|20
1721301740000|2024-07-18 11:22:20|177359.1|177234.1|177363.9|177238.9|177364.2|177239.2|177359.1|177234.1|13
1721301750000|2024-07-18 11:22:30|177361.7|177236.7|177357.6|177232.6|177361.7|177236.7|177355.8|177230.8|10
1721301760000|2024-07-18 11:22:40|177357.8|177232.8|177357.4|177232.4|177369.3|177244.3|177357.4|177232.4|16
1721301770000|2024-07-18 11:22:50|177357.5|177232.5|177360.4|177235.4|177360.4|177235.4|177357.5|177232.5|8
1721301780000|2024-07-18 11:23:00|177360.3|177235.3|177352.9|177227.9|177360.3|177235.3|177352.7|177227.7|10
1721301790000|2024-07-18 11:23:10|177352.8|177227.8|177347.9|177222.9|177352.8|177227.8|177347.1|177222.1|9
1721301800000|2024-07-18 11:23:20|177348|177223|177345.9|177220.9|177348|177223|177344.6|177219.6|12
1721301810000|2024-07-18 11:23:30|177345.8|177220.8|177346|177221|177346.4|177221.4|177345|177220|13
1721301820000|2024-07-18 11:23:40|177345.9|177220.9|177345.7|177220.7|177345.9|177220.9|177345.6|177220.6|5
1721301830000|2024-07-18 11:23:50|177346.2|177221.2|177345|177220|177346.2|177221.2|177345|177220|8
1721301840000|2024-07-18 11:24:00|177344.1|177219.1|177344|177219|177344.1|177219.1|177344|177219|2
1721301850000|2024-07-18 11:24:10|177344.5|177219.5|177358.2|177233.2|177361.6|177236.6|177344.5|177219.5|22
1721301860000|2024-07-18 11:24:20|177358|177233|177358.5|177233.5|177359.2|177234.2|177354.9|177229.9|22
1721301870000|2024-07-18 11:24:30|177358.4|177233.4|177348.3|177223.3|177359|177234|177348|177223|20
1721301880000|2024-07-18 11:24:40|177348.6|177223.6|177348.5|177223.5|177348.6|177223.6|177347.9|177222.9|9
1721301890000|2024-07-18 11:24:50|177348.4|177223.4|177351.5|177226.5|177353.3|177228.3|177348.4|177223.4|13
1721301900000|2024-07-18 11:25:00|177351.7|177226.7|177356.2|177231.2|177359.9|177234.9|177351|177226|17
1721301910000|2024-07-18 11:25:10|177356.9|177231.9|177359.4|177234.4|177360.2|177235.2|177354.5|177229.5|27
1721301920000|2024-07-18 11:25:20|177358.6|177233.6|177359.4|177234.4|177359.5|177234.5|177358.6|177233.6|4
1721301930000|2024-07-18 11:25:30|177359.6|177234.6|177358.6|177233.6|177359.6|177234.6|177358.4|177233.4|8
1721301940000|2024-07-18 11:25:40|177358.5|177233.5|177333.6|177208.6|177358.5|177233.5|177332.1|177207.1|15
1721301950000|2024-07-18 11:25:50|177332.9|177207.9|177319.3|177194.3|177332.9|177207.9|177313.9|177188.9|14
1721301960000|2024-07-18 11:26:00|177319.5|177194.5|177322.4|177197.4|177324.7|177199.7|177319.5|177194.5|11
1721301970000|2024-07-18 11:26:10|177322.3|177197.3|177320.1|177195.1|177322.3|177197.3|177317.1|177192.1|12
1721301980000|2024-07-18 11:26:20|177320.7|177195.7|177322.6|177197.6|177324.6|177199.6|177320.7|177195.7|15
1721301990000|2024-07-18 11:26:30|177322.5|177197.5|177322.1|177197.1|177322.5|177197.5|177321.6|177196.6|5
1721302000000|2024-07-18 11:26:40|177322|177197|177334.6|177209.6|177335|177210|177320.6|177195.6|15
1721302010000|2024-07-18 11:26:50|177334.4|177209.4|177335|177210|177335.1|177210.1|177334.3|177209.3|8
1721302020000|2024-07-18 11:27:00|177334.3|177209.3|177323.8|177198.8|177334.3|177209.3|177319.7|177194.7|12
1721302030000|2024-07-18 11:27:10|177325.1|177200.1|177320.9|177195.9|177325.1|177200.1|177317|177192|13
1721302040000|2024-07-18 11:27:20|177321|177196|177322.2|177197.2|177322.2|177197.2|177321|177196|4
1721302050000|2024-07-18 11:27:30|177321.9|177196.9|177337.4|177212.4|177337.4|177212.4|177321.9|177196.9|15
1721302060000|2024-07-18 11:27:40|177337.3|177212.3|177326.4|177201.4|177337.3|177212.3|177325.5|177200.5|15
1721302070000|2024-07-18 11:27:50|177326.5|177201.5|177332.6|177207.6|177335.1|177210.1|177326.5|177201.5|25
1721302080000|2024-07-18 11:28:00|177333|177208|177320.9|177195.9|177333.9|177208.9|177318.6|177193.6|21
1721302100000|2024-07-18 11:28:20|177320.8|177195.8|177323.9|177198.9|177324.1|177199.1|177320.8|177195.8|17
1721302110000|2024-07-18 11:28:30|177323.8|177198.8|177329.8|177204.8|177330|177205|177323.8|177198.8|9
1721302120000|2024-07-18 11:28:40|177328.9|177203.9|177330|177205|177330|177205|177319.7|177194.7|17
1721302130000|2024-07-18 11:28:50|177330.5|177205.5|177321.7|177196.7|177331|177206|177318.1|177193.1|12
1721302140000|2024-07-18 11:29:00|177321.9|177196.9|177314.1|177189.1|177329.5|177204.5|177313.3|177188.3|30
1721302150000|2024-07-18 11:29:10|177314.6|177189.6|177316.7|177191.7|177318.2|177193.2|177314.3|177189.3|11
1721302160000|2024-07-18 11:29:20|177316.9|177191.9|177320.6|177195.6|177321.9|177196.9|177316.9|177191.9|17
1721302170000|2024-07-18 11:29:30|177320.5|177195.5|177321.7|177196.7|177321.7|177196.7|177319.3|177194.3|9
1721302180000|2024-07-18 11:29:40|177321.1|177196.1|177320.8|177195.8|177321.1|177196.1|177320.8|177195.8|4
1721302190000|2024-07-18 11:29:50|177320.9|177195.9|177320.9|177195.9|177320.9|177195.9|177320.9|177195.9|1
1721302200000|2024-07-18 11:30:00|177320.8|177195.8|177334.5|177209.5|177334.5|177209.5|177319.5|177194.5|23
1721302210000|2024-07-18 11:30:10|177334.6|177209.6|177333.2|177208.2|177334.6|177209.6|177332.5|177207.5|15
1721302220000|2024-07-18 11:30:20|177333.8|177208.8|177334.1|177209.1|177334.1|177209.1|177333.8|177208.8|3
1721302230000|2024-07-18 11:30:30|177334.5|177209.5|177332.2|177207.2|177334.6|177209.6|177332.2|177207.2|7
1721302240000|2024-07-18 11:30:40|177332.1|177207.1|177290.8|177165.8|177332.1|177207.1|177286.3|177161.3|19
1721302250000|2024-07-18 11:30:50|177291.2|177166.2|177295.9|177170.9|177296.3|177171.3|177291.2|177166.2|8
1721302260000|2024-07-18 11:31:00|177296|177171|177292.8|177167.8|177296.8|177171.8|177290.8|177165.8|15
1721302270000|2024-07-18 11:31:10|177291.8|177166.8|177286.6|177161.6|177293|177168|177285.1|177160.1|12
1721302280000|2024-07-18 11:31:20|177286.5|177161.5|177291.2|177166.2|177291.2|177166.2|177286.5|177161.5|10
1721302290000|2024-07-18 11:31:30|177290.2|177165.2|177290.9|177165.9|177290.9|177165.9|177286.1|177161.1|9
1721302300000|2024-07-18 11:31:40|177290.2|177165.2|177287.6|177162.6|177290.2|177165.2|177287.3|177162.3|6
1721302310000|2024-07-18 11:31:50|177287.7|177162.7|177302.4|177177.4|177303.5|177178.5|177287.7|177162.7|23
1721302320000|2024-07-18 11:32:00|177302.3|177177.3|177301.1|177176.1|177302.3|177177.3|177300.1|177175.1|13
1721302330000|2024-07-18 11:32:10|177300.5|177175.5|177299.7|177174.7|177300.8|177175.8|177299.4|177174.4|11
1721302340000|2024-07-18 11:32:20|177299.9|177174.9|177307|177182|177307|177182|177299.9|177174.9|7
1721302350000|2024-07-18 11:32:30|177306.5|177181.5|177306.9|177181.9|177306.9|177181.9|177306.5|177181.5|2
1721302360000|2024-07-18 11:32:40|177306.1|177181.1|177281.3|177156.3|177306.1|177181.1|177278.9|177153.9|10
1721302370000|2024-07-18 11:32:50|177281.4|177156.4|177283.5|177158.5|177283.5|177158.5|177281.1|177156.1|3
1721302380000|2024-07-18 11:33:00|177282.1|177157.1|177284.5|177159.5|177285.8|177160.8|177282.1|177157.1|15
1721302390000|2024-07-18 11:33:10|177285.2|177160.2|177320.5|177195.5|177327.2|177202.2|177284.6|177159.6|10
1721302400000|2024-07-18 11:33:20|177319.7|177194.7|177343.1|177218.1|177343.9|177218.9|177318.1|177193.1|27
1721302410000|2024-07-18 11:33:30|177343|177218|177342.4|177217.4|177344.1|177219.1|177342.1|177217.1|9
1721302420000|2024-07-18 11:33:40|177343|177218|177346.2|177221.2|177346.6|177221.6|177343|177218|13
1721302430000|2024-07-18 11:33:50|177346.9|177221.9|177346|177221|177346.9|177221.9|177345.6|177220.6|10
1721302440000|2024-07-18 11:34:00|177345.4|177220.4|177346.1|177221.1|177349|177224|177345.3|177220.3|17
1721302450000|2024-07-18 11:34:10|177346.8|177221.8|177392.1|177267.1|177406.6|177281.6|177346.1|177221.1|24
1721302460000|2024-07-18 11:34:20|177392|177267|177396.4|177271.4|177399.2|177274.2|177390.5|177265.5|12
1721302470000|2024-07-18 11:34:30|177395.6|177270.6|177392.1|177267.1|177395.6|177270.6|177391.1|177266.1|10
1721302480000|2024-07-18 11:34:40|177391.8|177266.8|177357.6|177232.6|177391.8|177266.8|177356.9|177231.9|22
1721302490000|2024-07-18 11:34:50|177356.8|177231.8|177357.9|177232.9|177358.2|177233.2|177356.3|177231.3|10
1721302500000|2024-07-18 11:35:00|177358.1|177233.1|177373.8|177248.8|177373.8|177248.8|177358.1|177233.1|18
1721302510000|2024-07-18 11:35:10|177373.7|177248.7|177372.6|177247.6|177374.4|177249.4|177367.3|177242.3|14
1721302520000|2024-07-18 11:35:20|177381.8|177256.8|177393.1|177268.1|177393.1|177268.1|177381.8|177256.8|14
1721302530000|2024-07-18 11:35:30|177391.5|177266.5|177390.8|177265.8|177391.5|177266.5|177389.8|177264.8|15
1721302540000|2024-07-18 11:35:40|177389.9|177264.9|177380.5|177255.5|177389.9|177264.9|177375|177250|26
1721302550000|2024-07-18 11:35:50|177380.6|177255.6|177389.1|177264.1|177389.8|177264.8|177380.6|177255.6|11
1721302560000|2024-07-18 11:36:00|177389.2|177264.2|177389|177264|177390.3|177265.3|177388.6|177263.6|10
1721302570000|2024-07-18 11:36:10|177388.5|177263.5|177388.8|177263.8|177389.3|177264.3|177388.5|177263.5|9
1721302580000|2024-07-18 11:36:20|177388.9|177263.9|177391|177266|177392.6|177267.6|177384.5|177259.5|16
1721302590000|2024-07-18 11:36:30|177391.1|177266.1|177404.8|177279.8|177407.9|177282.9|177388.9|177263.9|30
1721302600000|2024-07-18 11:36:40|177404.9|177279.9|177387|177262|177405.4|177280.4|177386.2|177261.2|10
1721302610000|2024-07-18 11:36:50|177386.9|177261.9|177384.7|177259.7|177391.7|177266.7|177384.3|177259.3|16
1721302620000|2024-07-18 11:37:00|177384.6|177259.6|177374|177249|177385.9|177260.9|177373.5|177248.5|19
1721302630000|2024-07-18 11:37:10|177374.1|177249.1|177344.7|177219.7|177379.5|177254.5|177336.8|177211.8|27
1721302640000|2024-07-18 11:37:20|177344.4|177219.4|177339.4|177214.4|177345.7|177220.7|177338.2|177213.2|14
1721302650000|2024-07-18 11:37:30|177340.2|177215.2|177319.7|177194.7|177340.2|177215.2|177319.5|177194.5|13
1721302660000|2024-07-18 11:37:40|177326|177201|177335.8|177210.8|177335.8|177210.8|177326|177201|16
1721302670000|2024-07-18 11:37:50|177335.9|177210.9|177359|177234|177363.7|177238.7|177335.3|177210.3|17
1721302680000|2024-07-18 11:38:00|177358.9|177233.9|177358.7|177233.7|177359.8|177234.8|177358.1|177233.1|17
1721302690000|2024-07-18 11:38:10|177358.3|177233.3|177287.4|177162.4|177358.3|177233.3|177284.8|177159.8|32
1721302700000|2024-07-18 11:38:20|177287.8|177162.8|177283.4|177158.4|177294.8|177169.8|177279.3|177154.3|33
1721302710000|2024-07-18 11:38:30|177285|177160|177291.5|177166.5|177291.5|177166.5|177282.4|177157.4|22
1721302720000|2024-07-18 11:38:40|177291|177166|177283.8|177158.8|177291|177166|177283.1|177158.1|13
1721302730000|2024-07-18 11:38:50|177284|177159|177290.9|177165.9|177301.6|177176.6|177278.9|177153.9|23
1721302740000|2024-07-18 11:39:00|177289.7|177164.7|177287.3|177162.3|177290.3|177165.3|177287|177162|17
1721302750000|2024-07-18 11:39:10|177289|177164|177286.9|177161.9|177289|177164|177286.2|177161.2|7
1721302760000|2024-07-18 11:39:20|177288.3|177163.3|177285.7|177160.7|177296.6|177171.6|177285.7|177160.7|24
1721302770000|2024-07-18 11:39:30|177285.9|177160.9|177285|177160|177286.7|177161.7|177281.5|177156.5|20
1721302780000|2024-07-18 11:39:40|177285.7|177160.7|177285.9|177160.9|177285.9|177160.9|177285.2|177160.2|12
1721302790000|2024-07-18 11:39:50|177285.8|177160.8|177285.4|177160.4|177286.9|177161.9|177285.2|177160.2|18
1721302800000|2024-07-18 11:40:00|177282.3|177157.3|177280.4|177155.4|177282.3|177157.3|177280|177155|15
1721302810000|2024-07-18 11:40:10|177281.8|177156.8|177282.8|177157.8|177285.2|177160.2|177281.8|177156.8|13
1721302820000|2024-07-18 11:40:20|177282.7|177157.7|177284.2|177159.2|177284.4|177159.4|177282.3|177157.3|15
1721302830000|2024-07-18 11:40:30|177283.2|177158.2|177285|177160|177285.5|177160.5|177282.5|177157.5|11
1721302840000|2024-07-18 11:40:40|177283.5|177158.5|177293.4|177168.4|177297|177172|177283.2|177158.2|18
1721302850000|2024-07-18 11:40:50|177293|177168|177293.5|177168.5|177297.5|177172.5|177293|177168|12
1721302860000|2024-07-18 11:41:00|177297.7|177172.7|177292.7|177167.7|177299.1|177174.1|177292.7|177167.7|17
1721302870000|2024-07-18 11:41:10|177292.6|177167.6|177294.7|177169.7|177294.7|177169.7|177282.5|177157.5|23
1721302880000|2024-07-18 11:41:20|177296.2|177171.2|177299.5|177174.5|177300.5|177175.5|177295.9|177170.9|9
1721302890000|2024-07-18 11:41:30|177299.6|177174.6|177299.9|177174.9|177300.4|177175.4|177299.2|177174.2|9
1721302900000|2024-07-18 11:41:40|177299|177174|177291|177166|177300.3|177175.3|177287.6|177162.6|10
1721302910000|2024-07-18 11:41:50|177293.7|177168.7|177299.4|177174.4|177300.6|177175.6|177293.7|177168.7|9
1721302920000|2024-07-18 11:42:00|177298.9|177173.9|177297.4|177172.4|177299.3|177174.3|177297.3|177172.3|10
1721302930000|2024-07-18 11:42:10|177297.5|177172.5|177297.1|177172.1|177299.6|177174.6|177290.1|177165.1|17
1721302940000|2024-07-18 11:42:20|177297|177172|177297.1|177172.1|177298.6|177173.6|177297|177172|8
1721302950000|2024-07-18 11:42:30|177296.6|177171.6|177298.6|177173.6|177298.6|177173.6|177296.6|177171.6|7
1721302960000|2024-07-18 11:42:40|177298.1|177173.1|177296.3|177171.3|177298.1|177173.1|177290.3|177165.3|17
1721302970000|2024-07-18 11:42:50|177297|177172|177298.4|177173.4|177298.4|177173.4|177297|177172|8
1721302980000|2024-07-18 11:43:00|177298|177173|177298.1|177173.1|177298.1|177173.1|177297.4|177172.4|10
1721302990000|2024-07-18 11:43:10|177300|177175|177300.6|177175.6|177300.6|177175.6|177298.6|177173.6|10
1721303000000|2024-07-18 11:43:20|177299|177174|177297.1|177172.1|177299|177174|177291.6|177166.6|9
1721303010000|2024-07-18 11:43:30|177297.2|177172.2|177294|177169|177297.7|177172.7|177293.2|177168.2|14
1721303020000|2024-07-18 11:43:40|177295.3|177170.3|177298.8|177173.8|177299|177174|177295.3|177170.3|11
1721303030000|2024-07-18 11:43:50|177300.5|177175.5|177300.5|177175.5|177300.5|177175.5|177300.5|177175.5|1
1721303040000|2024-07-18 11:44:00|177298.5|177173.5|177293.4|177168.4|177302.5|177203.2|177246.4|177159.7|34
1721303050000|2024-07-18 11:44:10|177293.3|177168.3|177296.8|177171.8|177299.7|177174.7|177289.7|177164.7|30
1721303060000|2024-07-18 11:44:20|177296.9|177171.9|177297.2|177172.2|177298.3|177173.3|177290|177165|25
1721303070000|2024-07-18 11:44:30|177297.6|177172.6|177298.4|177173.4|177301.7|177176.7|177297|177172|15
1721303080000|2024-07-18 11:44:40|177293.4|177168.4|177247.9|177197.9|177298.3|177204.7|177247.9|177165.2|29
1721303090000|2024-07-18 11:44:50|177243|177193|177302.5|177177.5|177305.5|177217|177243|177164.7|35
1721303100000|2024-07-18 11:45:00|177303.5|177178.5|177304.8|177179.8|177306.4|177181.4|177303.5|177178.5|18
1721303110000|2024-07-18 11:45:10|177304|177179|177305.5|177180.5|177306|177181|177303.2|177178.2|9
1721303120000|2024-07-18 11:45:20|177304.6|177179.6|177303.5|177178.5|177305.9|177202.5|177252.5|177164.6|20
1721303130000|2024-07-18 11:45:30|177304.3|177179.3|177287.5|177162.5|177306.3|177199.4|177249.4|177162.5|26
1721303140000|2024-07-18 11:45:40|177287.7|177162.7|177302.4|177177.4|177302.4|177177.4|177287.4|177162.4|25
1721303150000|2024-07-18 11:45:50|177301.9|177176.9|177306.1|177181.1|177306.4|177181.4|177292.1|177167.1|26
1721303160000|2024-07-18 11:46:00|177305.9|177180.9|177287.7|177162.7|177306.5|177217|177267|177155.7|15
1721303170000|2024-07-18 11:46:10|177286.5|177161.5|177285.7|177160.7|177286.5|177161.5|177282|177157|7
1721303180000|2024-07-18 11:46:20|177285.8|177160.8|177284.3|177159.3|177288.7|177195.4|177245.4|177156.3|15
1721303190000|2024-07-18 11:46:30|177284.1|177159.1|177264.8|177139.8|177284.1|177159.1|177260.2|177135.2|24
1721303200000|2024-07-18 11:46:40|177265|177140|177266.5|177141.5|177268.4|177143.4|177264.2|177139.2|26
1721303210000|2024-07-18 11:46:50|177266.6|177141.6|177263.9|177138.9|177267.2|177142.2|177261.2|177136.2|26
1721303220000|2024-07-18 11:47:00|177263.5|177138.5|177260|177135|177263.5|177138.5|177257.9|177132.9|32
1721303230000|2024-07-18 11:47:10|177260.1|177135.1|177264.5|177139.5|177264.6|177139.6|177256|177131|24
1721303240000|2024-07-18 11:47:20|177263.5|177138.5|177263.2|177138.2|177264.8|177139.8|177262.1|177137.1|14
1721303250000|2024-07-18 11:47:30|177264.3|177139.3|177264.9|177139.9|177265.7|177140.7|177259.4|177134.4|25
1721303260000|2024-07-18 11:47:40|177264.1|177139.1|177256.7|177131.7|177264.1|177139.1|177254.4|177129.4|17
1721303270000|2024-07-18 11:47:50|177259|177134|177252.6|177127.6|177262.8|177170.2|177220.2|177124.9|22
1721303280000|2024-07-18 11:48:00|177252.7|177127.7|177252.7|177127.7|177254.5|177129.5|177251.3|177126.3|10
1721303290000|2024-07-18 11:48:10|177252.9|177127.9|177252.9|177127.9|177253.1|177128.1|177251.1|177126.1|6
1721303300000|2024-07-18 11:48:20|177251.2|177126.2|177251.3|177126.3|177253.5|177128.5|177251.2|177126.2|10
1721303310000|2024-07-18 11:48:30|177253.4|177128.4|177250.9|177125.9|177256.1|177131.1|177250.9|177125.9|14
1721303320000|2024-07-18 11:48:40|177251.7|177126.7|177245.6|177120.6|177252|177127|177228.9|177103.9|14
1721303330000|2024-07-18 11:48:50|177244.8|177119.8|177243|177118|177244.9|177119.9|177242|177117|9
1721303340000|2024-07-18 11:49:00|177243.1|177118.1|177243.5|177118.5|177243.6|177118.6|177242.2|177117.2|9
1721303350000|2024-07-18 11:49:10|177242.6|177117.6|177250.6|177125.6|177250.7|177125.7|177242.6|177117.6|13
1721303360000|2024-07-18 11:49:20|177251.1|177126.1|177251.3|177126.3|177253.6|177128.6|177250|177125|9
1721303370000|2024-07-18 11:49:30|177251|177126|177241|177116|177251|177126|177239.1|177114.1|13
1721303380000|2024-07-18 11:49:40|177240.9|177115.9|177243.9|177118.9|177244.3|177119.3|177238.8|177113.8|14
1721303390000|2024-07-18 11:49:50|177242.9|177117.9|177235.7|177110.7|177242.9|177117.9|177225|177100|21
1721303400000|2024-07-18 11:50:00|177236.2|177111.2|177228.5|177103.5|177236.2|177111.2|177222.8|177097.8|10
1721303410000|2024-07-18 11:50:10|177229.1|177104.1|177228.7|177103.7|177230.5|177105.5|177228.1|177103.1|10
1721303420000|2024-07-18 11:50:20|177230.6|177105.6|177227.6|177102.6|177230.6|177105.6|177220.2|177095.2|15
1721303430000|2024-07-18 11:50:30|177226.6|177101.6|177236.1|177111.1|177236.9|177111.9|177226.5|177101.5|20
1721303440000|2024-07-18 11:50:40|177236.6|177111.6|177230.5|177105.5|177245.2|177120.2|177224.6|177099.6|22
1721303450000|2024-07-18 11:50:50|177231.6|177106.6|177232.2|177107.2|177234|177109|177231.6|177106.6|18
1721303460000|2024-07-18 11:51:00|177232.5|177107.5|177220.2|177095.2|177233|177108|177220.2|177095.2|10
1721303470000|2024-07-18 11:51:10|177226.1|177101.1|177230.6|177105.6|177230.9|177105.9|177222.1|177097.1|20
1721303490000|2024-07-18 11:51:30|177231.4|177106.4|177232.9|177107.9|177233.3|177108.3|177231|177106|13
1721303500000|2024-07-18 11:51:40|177231.4|177106.4|177232.4|177107.4|177233.8|177108.8|177230.1|177105.1|21
1721303510000|2024-07-18 11:51:50|177232.3|177107.3|177233.2|177108.2|177233.9|177108.9|177232.1|177107.1|13
1721303520000|2024-07-18 11:52:00|177232.8|177107.8|177232.7|177107.7|177232.8|177107.8|177223|177098|27
1721303530000|2024-07-18 11:52:10|177232.6|177107.6|177231.5|177106.5|177233.4|177108.4|177220.9|177095.9|23
1721303540000|2024-07-18 11:52:20|177231.7|177106.7|177227.9|177102.9|177232.9|177107.9|177227.9|177102.9|9
1721303550000|2024-07-18 11:52:30|177227.8|177102.8|177223.7|177098.7|177233.4|177108.4|177223.3|177098.3|23
1721303560000|2024-07-18 11:52:40|177226.7|177101.7|177224.6|177099.6|177233.2|177108.2|177224.6|177099.6|20
1721303570000|2024-07-18 11:52:50|177225.8|177100.8|177232.6|177107.6|177232.6|177107.6|177225.8|177100.8|14
1721303580000|2024-07-18 11:53:00|177232|177107|177230.9|177105.9|177232.4|177107.4|177224.5|177099.5|17
1721303590000|2024-07-18 11:53:10|177231.2|177106.2|177236.4|177111.4|177236.4|177111.4|177230.8|177105.8|11
1721303600000|2024-07-18 11:53:20|177236.8|177111.8|177245.8|177120.8|177250.9|177125.9|177236.8|177111.8|24
1721303610000|2024-07-18 11:53:30|177245.9|177120.9|177248.5|177123.5|177248.7|177123.7|177244.6|177119.6|18
1721303620000|2024-07-18 11:53:40|177248.1|177123.1|177250.4|177125.4|177251.7|177126.7|177248|177123|6
1721303630000|2024-07-18 11:53:50|177251.8|177126.8|177267.3|177142.3|177267.3|177142.3|177251.8|177126.8|24
1721303640000|2024-07-18 11:54:00|177266.6|177141.6|177264.9|177139.9|177271.4|177146.4|177262.3|177137.3|26
1721303650000|2024-07-18 11:54:10|177265|177140|177264.2|177139.2|177265.1|177140.1|177263.3|177138.3|12
1721303660000|2024-07-18 11:54:20|177264.1|177139.1|177260.7|177135.7|177265|177140|177260.7|177135.7|17
1721303670000|2024-07-18 11:54:30|177260.9|177135.9|177258|177133|177262.2|177137.2|177253.8|177128.8|23
1721303680000|2024-07-18 11:54:40|177256.7|177131.7|177252|177127|177257.8|177132.8|177250.4|177125.4|29
1721303690000|2024-07-18 11:54:50|177253.4|177128.4|177253.3|177128.3|177255.2|177130.2|177250.4|177125.4|17
1721303700000|2024-07-18 11:55:00|177257|177132|177277.9|177152.9|177280.4|177155.4|177257|177132|19
1721303710000|2024-07-18 11:55:10|177279.2|177154.2|177270.3|177145.3|177279.2|177154.2|177258.4|177133.4|28
1721303720000|2024-07-18 11:55:20|177270.1|177145.1|177266.9|177141.9|177272.7|177147.7|177260.8|177135.8|24
1721303730000|2024-07-18 11:55:30|177268.9|177143.9|177266|177141|177272.3|177147.3|177264.1|177139.1|20
1721303740000|2024-07-18 11:55:40|177265.2|177140.2|177267.5|177142.5|177275.9|177150.9|177263.2|177138.2|28
1721303750000|2024-07-18 11:55:50|177267.1|177142.1|177293.6|177168.6|177299.7|177174.7|177267.1|177142.1|19
1721303760000|2024-07-18 11:56:00|177296.6|177171.6|177289.8|177164.8|177296.7|177171.7|177289|177164|13
1721303770000|2024-07-18 11:56:10|177290|177165|177287.5|177162.5|177291.7|177166.7|177283.3|177158.3|26
1721303780000|2024-07-18 11:56:20|177291.3|177166.3|177271.9|177146.9|177292.6|177167.6|177269.1|177144.1|26
1721303790000|2024-07-18 11:56:30|177271.7|177146.7|177264.8|177139.8|177271.7|177146.7|177261.3|177136.3|26
1721303800000|2024-07-18 11:56:40|177264.9|177139.9|177263.1|177138.1|177265.6|177140.6|177258.7|177133.7|22
1721303810000|2024-07-18 11:56:50|177263.2|177138.2|177261.6|177136.6|177264.9|177139.9|177259.9|177134.9|23
1721303820000|2024-07-18 11:57:00|177262|177137|177262.9|177137.9|177265.2|177140.2|177259.9|177134.9|27
1721303830000|2024-07-18 11:57:10|177259.1|177134.1|177254.9|177129.9|177267.3|177142.3|177254.9|177129.9|25
1721303840000|2024-07-18 11:57:20|177255.4|177130.4|177252.4|177127.4|177262.2|177137.2|177250.1|177125.1|20
1721303850000|2024-07-18 11:57:30|177252.5|177127.5|177254.4|177129.4|177254.4|177129.4|177252.5|177127.5|11
1721303860000|2024-07-18 11:57:40|177254.3|177129.3|177253.6|177128.6|177254.3|177129.3|177252.8|177127.8|9
1721303870000|2024-07-18 11:57:50|177254.4|177129.4|177253.2|177128.2|177254.4|177129.4|177252.4|177127.4|17
1721303880000|2024-07-18 11:58:00|177253.3|177128.3|177257.9|177132.9|177258.3|177133.3|177245.8|177120.8|23
1721303890000|2024-07-18 11:58:10|177257.6|177132.6|177269.1|177144.1|177272.4|177147.4|177257.6|177132.6|21
1721303900000|2024-07-18 11:58:20|177268.3|177143.3|177261.7|177136.7|177274|177149|177255.2|177130.2|28
1721303910000|2024-07-18 11:58:30|177261.4|177136.4|177254.9|177129.9|177267.7|177142.7|177254.9|177129.9|22
1721303920000|2024-07-18 11:58:40|177254.3|177129.3|177256.5|177131.5|177258|177133|177250.8|177125.8|28
1721303930000|2024-07-18 11:58:50|177255.9|177130.9|177258.2|177133.2|177259.5|177134.5|177250.4|177125.4|24
1721303940000|2024-07-18 11:59:00|177258.6|177133.6|177261.2|177136.2|177261.8|177136.8|177258.6|177133.6|5
1721303950000|2024-07-18 11:59:10|177261.3|177136.3|177260|177135|177261.7|177136.7|177260|177135|9
1721303960000|2024-07-18 11:59:20|177259.3|177134.3|177262.3|177137.3|177262.3|177137.3|177259.3|177134.3|10
1721303970000|2024-07-18 11:59:30|177261.1|177136.1|177261.2|177136.2|177263.1|177138.1|177258.8|177133.8|26
1721303980000|2024-07-18 11:59:40|177260.4|177135.4|177262.4|177137.4|177263.5|177138.5|177257.1|177132.1|27
1721303990000|2024-07-18 11:59:50|177260.4|177135.4|177226.8|177176.8|177263.7|177179.7|177224.5|177135.4|19
1721304000000|2024-07-18 12:00:00|177227.8|177177.8|177273|177148|177274.2|177183.9|177227.8|177142.7|31
1721304010000|2024-07-18 12:00:10|177272.8|177147.8|177256.1|177131.1|177277.4|177152.4|177254.3|177129.3|28
1721304020000|2024-07-18 12:00:20|177255.4|177130.4|177269.2|177144.2|177271.1|177175.8|177225.8|177130.3|19
1721304030000|2024-07-18 12:00:30|177268.4|177143.4|177269.3|177144.3|177271.8|177146.8|177268.4|177143.4|14
1721304040000|2024-07-18 12:00:40|177268.4|177143.4|177270.6|177145.6|177271.5|177146.5|177249|177124|30
1721304050000|2024-07-18 12:00:50|177267.6|177142.6|177255.3|177130.3|177267.6|177142.6|177253.2|177128.2|32
1721304060000|2024-07-18 12:01:00|177256.6|177131.6|177220|177170|177272|177183.9|177200|177121.4|37
1721304070000|2024-07-18 12:01:10|177216.6|177166.6|177255.6|177130.6|177263.1|177166.6|177216.2|177125.3|27
1721304080000|2024-07-18 12:01:20|177255.5|177130.5|177253.8|177128.8|177255.5|177130.5|177243.1|177118.1|22
1721304090000|2024-07-18 12:01:30|177255.5|177130.5|177242.4|177117.4|177255.8|177130.8|177240.2|177115.2|18
1721304100000|2024-07-18 12:01:40|177242.6|177117.6|177222.1|177097.1|177245.8|177120.8|177222.1|177097.1|22
1721304110000|2024-07-18 12:01:50|177218.7|177093.7|177228.9|177103.9|177228.9|177103.9|177218.7|177093.7|26
1721304120000|2024-07-18 12:02:00|177226.9|177101.9|177225|177100|177228.9|177103.9|177221|177096|24
1721304130000|2024-07-18 12:02:10|177223.4|177098.4|177223.5|177098.5|177225|177100|177222|177097|10
1721304140000|2024-07-18 12:02:20|177225.2|177100.2|177239.9|177114.9|177243.1|177118.1|177223.5|177098.5|15
1721304150000|2024-07-18 12:02:30|177240.3|177115.3|177245.7|177120.7|177246.7|177121.7|177240.3|177115.3|11
1721304160000|2024-07-18 12:02:40|177245.5|177120.5|177191.7|177141.7|177245.5|177142.9|177191.7|177090.7|26
1721304170000|2024-07-18 12:02:50|177192|177142|177238.7|177113.7|177239.1|177142|177189.2|177102.1|21
1721304180000|2024-07-18 12:03:00|177239.1|177114.1|177242.2|177117.2|177244.8|177119.8|177238.7|177113.7|14
1721304190000|2024-07-18 12:03:10|177241.9|177116.9|177234.8|177109.8|177241.9|177116.9|177228.2|177103.2|17
1721304200000|2024-07-18 12:03:20|177235.1|177110.1|177228.4|177103.4|177244.2|177119.2|177224.1|177099.1|20
1721304210000|2024-07-18 12:03:30|177227.9|177102.9|177232.1|177107.1|177232.1|177107.1|177226.2|177101.2|11
1721304220000|2024-07-18 12:03:40|177234.1|177109.1|177223.1|177098.1|177238.2|177135.9|177185.9|177098.1|15
1721304230000|2024-07-18 12:03:50|177220.4|177095.4|177186.9|177136.9|177220.4|177137.2|177184.4|177092.9|14
1721304240000|2024-07-18 12:04:00|177186.8|177136.8|177186.7|177136.7|177188.2|177138.2|177185|177135|12
1721304250000|2024-07-18 12:04:10|177186.2|177136.2|177188.5|177138.5|177188.5|177138.5|177186.2|177136.2|5
1721304260000|2024-07-18 12:04:20|177190|177140|177248.2|177123.2|177249.5|177148.8|177190|177121.4|13
1721304270000|2024-07-18 12:04:30|177243|177118|177217.9|177092.9|177243|177118|177158|177086.5|20
1721304280000|2024-07-18 12:04:40|177218.3|177093.3|177213.8|177088.8|177220.2|177095.2|177213.8|177088.8|14
1721304290000|2024-07-18 12:04:50|177213.5|177088.5|177203.7|177078.7|177213.5|177088.5|177203.7|177078.7|9
1721304300000|2024-07-18 12:05:00|177204|177079|177221.6|177096.6|177221.6|177096.6|177203.8|177078.8|17
1721304310000|2024-07-18 12:05:10|177221|177096|177220.9|177095.9|177221.8|177096.8|177220.6|177095.6|11
1721304320000|2024-07-18 12:05:20|177221|177096|177222.4|177097.4|177222.4|177097.4|177219.7|177094.7|9
1721304330000|2024-07-18 12:05:30|177222.5|177097.5|177259.5|177134.5|177259.5|177134.5|177215|177090|21
1721304340000|2024-07-18 12:05:40|177276.7|177151.7|177278.7|177153.7|177280|177155|177271.1|177146.1|18
1721304350000|2024-07-18 12:05:50|177279.1|177154.1|177279.5|177154.5|177281.1|177156.1|177278.7|177153.7|18
1721304360000|2024-07-18 12:06:00|177279.4|177154.4|177275.3|177150.3|177280|177155|177275.3|177150.3|11
1721304370000|2024-07-18 12:06:10|177275.2|177150.2|177254.1|177129.1|177275.2|177150.2|177249.1|177124.1|25
1721304380000|2024-07-18 12:06:20|177253.9|177128.9|177249.1|177124.1|177253.9|177128.9|177248.8|177123.8|15
1721304390000|2024-07-18 12:06:30|177249|177124|177241.7|177116.7|177250.2|177125.2|177239.3|177114.3|12
1721304400000|2024-07-18 12:06:40|177241.9|177116.9|177243.3|177118.3|177246.3|177121.3|177241.7|177116.7|11
1721304410000|2024-07-18 12:06:50|177243.1|177118.1|177252.5|177127.5|177252.5|177127.5|177230.8|177105.8|19
1721304420000|2024-07-18 12:07:00|177252.4|177127.4|177252.3|177127.3|177254.1|177129.1|177250.9|177125.9|17
1721304430000|2024-07-18 12:07:10|177252.2|177127.2|177255.1|177130.1|177255.1|177130.1|177251.9|177126.9|12
1721304440000|2024-07-18 12:07:20|177256.4|177131.4|177254.2|177129.2|177256.4|177131.4|177254.2|177129.2|12
1721304450000|2024-07-18 12:07:30|177253.9|177128.9|177248.1|177123.1|177253.9|177128.9|177248.1|177123.1|10
1721304460000|2024-07-18 12:07:40|177248.6|177123.6|177248.5|177123.5|177252.8|177127.8|177248.4|177123.4|15
1721304470000|2024-07-18 12:07:50|177248.4|177123.4|177200.9|177075.9|177249.5|177124.5|177199.4|177074.4|17
1721304480000|2024-07-18 12:08:00|177201.4|177076.4|177209.7|177084.7|177209.7|177084.7|177192.7|177067.7|17
1721304490000|2024-07-18 12:08:10|177210.1|177085.1|177210|177085|177210.8|177085.8|177204.6|177079.6|11
1721304500000|2024-07-18 12:08:20|177209.9|177084.9|177213.3|177088.3|177218.9|177093.9|177209.9|177084.9|11
1721304510000|2024-07-18 12:08:30|177213.2|177088.2|177218|177093|177218|177093|177212.6|177087.6|10
1721304520000|2024-07-18 12:08:40|177217.9|177092.9|177226|177101|177226.9|177101.9|177217.9|177092.9|8
1721304530000|2024-07-18 12:08:50|177229.4|177104.4|177250.6|177125.6|177253.5|177128.5|177229|177104|22
1721304540000|2024-07-18 12:09:00|177250.7|177125.7|177242.8|177117.8|177250.7|177125.7|177237.6|177112.6|30
1721304550000|2024-07-18 12:09:10|177245.5|177120.5|177246.4|177121.4|177248.8|177123.8|177236.9|177111.9|26
1721304560000|2024-07-18 12:09:20|177246.1|177121.1|177248.6|177123.6|177249|177124|177245.2|177120.2|13
1721304570000|2024-07-18 12:09:30|177248.2|177123.2|177249.4|177124.4|177249.5|177124.5|177247.3|177122.3|10
1721304580000|2024-07-18 12:09:40|177254.6|177129.6|177255.4|177130.4|177260.6|177135.6|177254.6|177129.6|13
1721304590000|2024-07-18 12:09:50|177256.7|177131.7|177259.1|177134.1|177259.6|177134.6|177256|177131|12
1721304600000|2024-07-18 12:10:00|177259.2|177134.2|177253.2|177128.2|177259.4|177134.4|177245.2|177120.2|26
1721304610000|2024-07-18 12:10:10|177253.3|177128.3|177249.3|177124.3|177253.3|177128.3|177247.5|177122.5|10
1721304620000|2024-07-18 12:10:20|177249.7|177124.7|177250|177125|177251.7|177126.7|177249.7|177124.7|14
1721304630000|2024-07-18 12:10:30|177250.5|177125.5|177243.7|177118.7|177253.2|177128.2|177242.2|177117.2|15
1721304640000|2024-07-18 12:10:40|177243.9|177118.9|177253.4|177128.4|177253.7|177128.7|177243.7|177118.7|9
1721304650000|2024-07-18 12:10:50|177254.3|177129.3|177251.4|177126.4|177254.3|177129.3|177250|177125|7
1721304660000|2024-07-18 12:11:00|177250.9|177125.9|177251|177126|177251.3|177126.3|177249.8|177124.8|10
1721304670000|2024-07-18 12:11:10|177250.6|177125.6|177258.1|177133.1|177258.1|177133.1|177249.8|177124.8|15
1721304690000|2024-07-18 12:11:30|177258|177133|177256.9|177131.9|177258.2|177133.2|177256.1|177131.1|13
1721304700000|2024-07-18 12:11:40|177258.2|177133.2|177300.2|177175.2|177310.1|177185.1|177258.2|177133.2|34
1721304710000|2024-07-18 12:11:50|177295|177170|177294.2|177169.2|177295.1|177170.1|177294.2|177169.2|8
1721304720000|2024-07-18 12:12:00|177292.4|177167.4|177294.7|177169.7|177294.7|177169.7|177291.8|177166.8|5
1721304730000|2024-07-18 12:12:10|177295.7|177170.7|177299|177174|177301.3|177176.3|177295.7|177170.7|11
1721304740000|2024-07-18 12:12:20|177299.4|177174.4|177299.4|177174.4|177299.6|177174.6|177298|177173|8
1721304750000|2024-07-18 12:12:30|177300.8|177175.8|177297.3|177172.3|177300.8|177175.8|177297.3|177172.3|3
1721304760000|2024-07-18 12:12:40|177293.6|177168.6|177292.7|177167.7|177296|177171|177292.6|177167.6|6
1721304770000|2024-07-18 12:12:50|177291.4|177166.4|177286.4|177161.4|177291.6|177166.6|177285.8|177160.8|10
1721304780000|2024-07-18 12:13:00|177291.2|177166.2|177293.8|177168.8|177297.4|177172.4|177291.2|177166.2|8
1721304790000|2024-07-18 12:13:10|177295.5|177170.5|177294.1|177169.1|177295.7|177170.7|177293.6|177168.6|7
1721304800000|2024-07-18 12:13:20|177293.1|177168.1|177294.5|177169.5|177294.8|177169.8|177292.6|177167.6|5
1721304810000|2024-07-18 12:13:30|177294.9|177169.9|177295.5|177170.5|177295.5|177170.5|177294.9|177169.9|2
1721304820000|2024-07-18 12:13:40|177294.9|177169.9|177264.3|177139.3|177297.3|177172.3|177260.9|177135.9|15
1721304830000|2024-07-18 12:13:50|177264.8|177139.8|177264|177139|177264.8|177139.8|177263.5|177138.5|7
1721304840000|2024-07-18 12:14:00|177264.3|177139.3|177272.8|177147.8|177275.4|177150.4|177255.8|177130.8|23
1721304850000|2024-07-18 12:14:10|177263.2|177138.2|177279.6|177154.6|177279.6|177154.6|177258.6|177133.6|31
1721304860000|2024-07-18 12:14:20|177280.7|177155.7|177289.4|177164.4|177290.3|177165.3|177280.7|177155.7|11
1721304870000|2024-07-18 12:14:30|177290.1|177165.1|177295.2|177170.2|177299.4|177174.4|177290.1|177165.1|13
1721304880000|2024-07-18 12:14:40|177295.9|177170.9|177292.2|177167.2|177300.6|177175.6|177289.6|177164.6|22
1721304890000|2024-07-18 12:14:50|177295|177170|177311.1|177186.1|177311.1|177186.1|177295|177170|18
1721304900000|2024-07-18 12:15:00|177309.8|177184.8|177331.2|177206.2|177338.3|177213.3|177304.5|177179.5|21
1721304910000|2024-07-18 12:15:10|177332.1|177207.1|177331.3|177206.3|177334.3|177209.3|177329.9|177204.9|18
1721304920000|2024-07-18 12:15:20|177330.8|177205.8|177324.5|177199.5|177331|177206|177324.5|177199.5|7
1721304930000|2024-07-18 12:15:30|177325.9|177200.9|177325.4|177200.4|177330.1|177205.1|177324.6|177199.6|7
1721304940000|2024-07-18 12:15:40|177324.4|177199.4|177327.9|177202.9|177327.9|177202.9|177322.9|177197.9|15
1721304950000|2024-07-18 12:15:50|177328.7|177203.7|177333.5|177208.5|177334.7|177209.7|177328.7|177203.7|19
1721304960000|2024-07-18 12:16:00|177332.9|177207.9|177333.9|177208.9|177333.9|177237.9|177287.9|177201.3|8
1721304970000|2024-07-18 12:16:10|177333.3|177208.3|177322.4|177197.4|177333.3|177208.3|177322.4|177197.4|5
1721304980000|2024-07-18 12:16:20|177322.5|177197.5|177315.5|177190.5|177323.9|177198.9|177312.6|177187.6|16
1721304990000|2024-07-18 12:16:30|177310.3|177185.3|177305.8|177180.8|177310.3|177200.2|177250.2|177162.9|13
1721305000000|2024-07-18 12:16:40|177305.6|177180.6|177303.4|177178.4|177305.6|177180.6|177300.3|177175.3|5
1721305010000|2024-07-18 12:16:50|177300.3|177175.3|177300.3|177175.3|177300.3|177175.3|177300.3|177175.3|1
1721305020000|2024-07-18 12:17:00|177265|177215|177292.2|177167.2|177292.2|177215|177260.9|177163.5|10
1721305030000|2024-07-18 12:17:10|177290.9|177165.9|177290.9|177165.9|177290.9|177165.9|177290.7|177165.7|3
1721305040000|2024-07-18 12:17:20|177290.5|177165.5|177302.1|177177.1|177302.1|177177.1|177290.1|177165.1|10
1721305050000|2024-07-18 12:17:30|177302.8|177177.8|177262.7|177212.7|177307.8|177219.8|177262.7|177177.8|12
1721305060000|2024-07-18 12:17:40|177302.9|177177.9|177262.7|177212.7|177302.9|177215.5|177262.7|177175.2|4
1721305070000|2024-07-18 12:17:50|177261.8|177211.8|177254.9|177204.9|177300.7|177217.8|177254|177171.3|22
1721305080000|2024-07-18 12:18:00|177256.6|177206.6|177195.4|177145.4|177257|177207|177191.3|177141.3|28
1721305090000|2024-07-18 12:18:10|177194.8|177144.8|177209.4|177159.4|177211.4|177161.4|177194.8|177144.8|19
1721305100000|2024-07-18 12:18:20|177210.5|177160.5|177234.8|177184.8|177236.1|177186.1|177210.5|177160.5|11
1721305110000|2024-07-18 12:18:30|177234.7|177184.7|177237.3|177187.3|177237.3|177187.3|177234.7|177184.7|16
1721305120000|2024-07-18 12:18:40|177236.8|177186.8|177237.1|177187.1|177238|177188|177234.1|177184.1|18
1721305130000|2024-07-18 12:18:50|177237.6|177187.6|177231.2|177181.2|177237.6|177187.6|177230.3|177180.3|17
1721305140000|2024-07-18 12:19:00|177231.1|177181.1|177235|177185|177235.4|177185.4|177231|177181|14
1721305150000|2024-07-18 12:19:10|177234.9|177184.9|177220.8|177170.8|177237.9|177187.9|177220.8|177170.8|18
1721305160000|2024-07-18 12:19:20|177221.4|177171.4|177217.9|177167.9|177221.4|177171.4|177216.8|177166.8|8
1721305170000|2024-07-18 12:19:30|177219.9|177169.9|177219|177169|177222.9|177172.9|177209.4|177159.4|15
1721305180000|2024-07-18 12:19:40|177219.4|177169.4|177220.2|177170.2|177221.1|177171.1|177218.8|177168.8|21
1721305190000|2024-07-18 12:19:50|177220.3|177170.3|177216.5|177166.5|177222.8|177172.8|177216.5|177166.5|23
1721305200000|2024-07-18 12:20:00|177227.1|177177.1|177234.9|177184.9|177235.1|177185.1|177227.1|177177.1|23
1721305210000|2024-07-18 12:20:10|177237|177187|177242.4|177192.4|177244.4|177194.4|177236.2|177186.2|25
1721305220000|2024-07-18 12:20:20|177242.3|177192.3|177220|177170|177242.3|177192.3|177219.7|177169.7|22
1721305230000|2024-07-18 12:20:30|177220.2|177170.2|177219.8|177169.8|177221.8|177171.8|177217.2|177167.2|18
1721305240000|2024-07-18 12:20:40|177219.4|177169.4|177217.5|177167.5|177219.4|177169.4|177212.5|177162.5|25
1721305250000|2024-07-18 12:20:50|177217.4|177167.4|177219.3|177169.3|177219.8|177169.8|177217|177167|15
1721305260000|2024-07-18 12:21:00|177219.2|177169.2|177196.8|177146.8|177219.2|177169.2|177182.9|177132.9|22
1721305270000|2024-07-18 12:21:10|177196.9|177146.9|177196.4|177146.4|177197.4|177147.4|177196.1|177146.1|12
1721305280000|2024-07-18 12:21:20|177201|177151|177195.4|177145.4|177203|177153|177194.8|177144.8|19
1721305290000|2024-07-18 12:21:30|177195.9|177145.9|177188.3|177138.3|177202.1|177152.1|177186.4|177136.4|22
1721305300000|2024-07-18 12:21:40|177188.2|177138.2|177190.8|177140.8|177190.9|177140.9|177188.2|177138.2|10
1721305310000|2024-07-18 12:21:50|177191.1|177141.1|177189.8|177139.8|177193|177143|177188.6|177138.6|20
1721305320000|2024-07-18 12:22:00|177190.1|177140.1|177226.3|177101.3|177226.6|177140.4|177188|177101.2|19
1721305330000|2024-07-18 12:22:10|177226.2|177101.2|177183.4|177058.4|177226.2|177101.2|177174.6|177049.6|19
1721305340000|2024-07-18 12:22:20|177183.7|177058.7|177166.3|177041.3|177184.4|177059.4|177163.2|177038.2|14
1721305350000|2024-07-18 12:22:30|177166.1|177041.1|177179|177054|177179.1|177054.1|177166.1|177041.1|17
1721305360000|2024-07-18 12:22:40|177178.4|177053.4|177180.8|177055.8|177181.2|177056.2|177178.4|177053.4|17
1721305370000|2024-07-18 12:22:50|177179.7|177054.7|177184.4|177059.4|177185.5|177060.5|177179.6|177054.6|12
1721305380000|2024-07-18 12:23:00|177183.8|177058.8|177183.9|177058.9|177183.9|177058.9|177183.1|177058.1|14
1721305390000|2024-07-18 12:23:10|177183.8|177058.8|177182.8|177057.8|177186.1|177061.1|177182.3|177057.3|20
1721305400000|2024-07-18 12:23:20|177184.1|177059.1|177185|177060|177187.1|177062.1|177183.2|177058.2|10
1721305410000|2024-07-18 12:23:30|177185.2|177060.2|177183.1|177058.1|177185.2|177060.2|177182.2|177057.2|8
1721305420000|2024-07-18 12:23:40|177183|177058|177143.7|177093.7|177183|177098|177119|177048.7|25
1721305430000|2024-07-18 12:23:50|177143.8|177093.8|177147.2|177097.2|177150.2|177100.2|177141.5|177091.5|18
1721305440000|2024-07-18 12:24:00|177145.7|177095.7|177144.7|177094.7|177146|177096|177138.9|177088.9|26
1721305450000|2024-07-18 12:24:10|177145.5|177095.5|177125.7|177075.7|177145.7|177095.7|177123|177073|16
1721305460000|2024-07-18 12:24:20|177124.7|177074.7|177119.7|177069.7|177130.3|177080.3|177119.4|177069.4|17
1721305470000|2024-07-18 12:24:30|177119.6|177069.6|177131.4|177081.4|177132.5|177082.5|177104.3|177054.3|29
1721305480000|2024-07-18 12:24:40|177134.1|177084.1|177148.8|177098.8|177159.2|177109.2|177134.1|177084.1|25
1721305490000|2024-07-18 12:24:50|177148.7|177098.7|177125.2|177075.2|177148.7|177098.7|177123.1|177073.1|24
1721305500000|2024-07-18 12:25:00|177160.2|177035.2|177153.6|177028.6|177160.2|177035.2|177153.4|177028.4|13
1721305510000|2024-07-18 12:25:10|177153.8|177028.8|177120.7|176995.7|177153.8|177028.8|177120.7|176995.7|23
1721305520000|2024-07-18 12:25:20|177118.8|176993.8|177102|176977|177118.8|176993.8|177088.4|176963.4|27
1721305530000|2024-07-18 12:25:30|177102.2|176977.2|177100.2|177050.2|177117.6|177050.3|177087.5|176977.2|27
1721305540000|2024-07-18 12:25:40|177100.1|177050.1|177101.3|177051.3|177103.9|177053.9|177099.8|177049.8|18
1721305550000|2024-07-18 12:25:50|177100.6|177050.6|177242.5|177117.5|177242.9|177143.5|177100.6|177050.6|32
1721305560000|2024-07-18 12:26:00|177240.7|177115.7|177228.5|177103.5|177243.1|177118.1|177226.2|177101.2|30
1721305570000|2024-07-18 12:26:10|177230|177105|177180.8|177055.8|177230|177105|177176.3|177051.3|30
1721305580000|2024-07-18 12:26:20|177182.7|177057.7|177187.4|177062.4|177189.6|177064.6|177175.3|177050.3|26
1721305590000|2024-07-18 12:26:30|177187.8|177062.8|177184.9|177059.9|177192.4|177067.4|177177.1|177052.1|30
1721305600000|2024-07-18 12:26:40|177184.8|177059.8|177168.8|177043.8|177184.8|177059.8|177165.2|177040.2|18
1721305610000|2024-07-18 12:26:50|177168|177043|177180|177055|177181.9|177056.9|177162.8|177037.8|15
1721305620000|2024-07-18 12:27:00|177179.9|177054.9|177177.3|177052.3|177182.7|177057.7|177177.3|177052.3|14
1721305630000|2024-07-18 12:27:10|177178.5|177053.5|177182|177057|177182|177057|177174.8|177049.8|8
1721305640000|2024-07-18 12:27:20|177181.5|177056.5|177181.5|177056.5|177182|177057|177181.5|177056.5|3
1721305650000|2024-07-18 12:27:30|177182|177057|177181.8|177056.8|177182|177057|177181.5|177056.5|4
1721305660000|2024-07-18 12:27:40|177181.2|177056.2|177180.9|177055.9|177181.2|177056.2|177180.9|177055.9|2
1721305670000|2024-07-18 12:27:50|177181.5|177056.5|177177.6|177052.6|177181.5|177056.5|177177.6|177052.6|2
1721305680000|2024-07-18 12:28:00|177177.8|177052.8|177177.8|177052.8|177177.8|177052.8|177177.8|177052.8|1
1721305690000|2024-07-18 12:28:10|177179.3|177054.3|177193.9|177068.9|177193.9|177068.9|177179.3|177054.3|9
1721305700000|2024-07-18 12:28:20|177193|177068|177189.4|177064.4|177193|177068|177188|177063|16
1721305710000|2024-07-18 12:28:30|177188.7|177063.7|177172.3|177047.3|177189.6|177064.6|177169.1|177044.1|19
1721305720000|2024-07-18 12:28:40|177171.3|177046.3|177146.5|177096.5|177172.8|177107.7|177146.5|177045.9|10
1721305730000|2024-07-18 12:28:50|177146|177096|177146.7|177096.7|177148.5|177098.5|177145.2|177095.2|15
1721305740000|2024-07-18 12:29:00|177144.4|177094.4|177161.5|177111.5|177199.8|177119.5|177144.4|177064.1|22
1721305750000|2024-07-18 12:29:10|177163.1|177113.1|177201.1|177076.1|177203.6|177115|177163.1|177073.5|23
1721305760000|2024-07-18 12:29:20|177198.8|177073.8|177203.5|177078.5|177204.1|177079.1|177198.8|177073.8|22
1721305770000|2024-07-18 12:29:30|177201.8|177076.8|177233|177108|177233.2|177108.2|177200.6|177075.6|26
1721305780000|2024-07-18 12:29:40|177233.2|177108.2|177271.8|177146.8|177276|177151|177233.2|177108.2|29
1721305790000|2024-07-18 12:29:50|177290.6|177141.4|177345.9|177147.7|177355.2|177166.2|177262.2|177131.4|28
1721305800000|2024-07-18 12:30:00|177313.8|177172.3|177272|177135|177320.7|177172.3|177229.4|177043.2|35
1721305810000|2024-07-18 12:30:10|177271.8|177133.9|177183.7|177058.7|177271.8|177133.9|177179.2|177054.2|36
1721305820000|2024-07-18 12:30:20|177184.2|177059.2|177243.1|177118.1|177255.8|177130.8|177170.9|177045.9|24
1721305830000|2024-07-18 12:30:30|177239.2|177114.2|177214.8|177089.8|177243.9|177118.9|177194.4|177069.4|30
1721305840000|2024-07-18 12:30:40|177215.1|177090.1|177168.7|177043.7|177215.1|177090.1|177159.3|177034.3|24
1721305850000|2024-07-18 12:30:50|177168.8|177043.8|177180.1|177055.1|177180.1|177055.1|177140.1|177015.1|29
1721305860000|2024-07-18 12:31:00|177180.9|177055.9|177202.4|177077.4|177202.4|177077.4|177178.8|177053.8|21
1721305870000|2024-07-18 12:31:10|177202.7|177077.7|177214.5|177089.5|177217|177092|177202.7|177077.7|10
1721305880000|2024-07-18 12:31:20|177214.3|177089.3|177170.2|177045.2|177214.3|177089.3|177169.3|177044.3|16
1721305890000|2024-07-18 12:31:30|177169.5|177044.5|177193.3|177068.3|177195.3|177070.3|177169.1|177044.1|21
1721305900000|2024-07-18 12:31:40|177193.2|177068.2|177194.6|177069.6|177196.2|177071.2|177191.5|177066.5|17
1721305910000|2024-07-18 12:31:50|177194.7|177069.7|177197.2|177072.2|177197.2|177072.2|177194.7|177069.7|16
1721305920000|2024-07-18 12:32:00|177196.3|177071.3|177178|177053|177196.3|177071.3|177175.8|177050.8|22
1721305930000|2024-07-18 12:32:10|177177|177052|177178.2|177053.2|177181.3|177056.3|177177|177052|18
1721305940000|2024-07-18 12:32:20|177179.2|177054.2|177195.9|177070.9|177201.5|177076.5|177176.8|177051.8|19
1721305950000|2024-07-18 12:32:30|177196.9|177071.9|177198|177073|177198|177073|177193.9|177068.9|14
1721305960000|2024-07-18 12:32:40|177197.2|177072.2|177198.5|177073.5|177200.7|177075.7|177197.2|177072.2|16
1721305970000|2024-07-18 12:32:50|177197.8|177072.8|177198.9|177073.9|177199.8|177074.8|177197.8|177072.8|14
1721305980000|2024-07-18 12:33:00|177199.5|177074.5|177170.4|177045.4|177199.5|177074.5|177168.9|177043.9|31
1721305990000|2024-07-18 12:33:10|177171.3|177046.3|177174.4|177049.4|177177.8|177052.8|177169.3|177044.3|23
1721306000000|2024-07-18 12:33:20|177172.6|177047.6|177179.6|177054.6|177181.6|177056.6|177172.6|177047.6|21
1721306010000|2024-07-18 12:33:30|177179.4|177054.4|177219.8|177094.8|177223|177098|177179.4|177054.4|26
1721306020000|2024-07-18 12:33:40|177216.5|177091.5|177226.4|177101.4|177228.5|177103.5|177216.1|177091.1|23
1721306030000|2024-07-18 12:33:50|177226.5|177101.5|177228.4|177103.4|177228.4|177103.4|177225.3|177100.3|22
1721306040000|2024-07-18 12:34:00|177228|177103|177224.9|177099.9|177228.1|177103.1|177223.7|177098.7|21
1721306050000|2024-07-18 12:34:10|177225|177100|177213.2|177088.2|177246.4|177121.4|177199.9|177074.9|27
1721306060000|2024-07-18 12:34:20|177214.6|177089.6|177187.6|177062.6|177215.7|177090.7|177185.3|177060.3|28
1721306070000|2024-07-18 12:34:30|177188.1|177063.1|177187.8|177062.8|177188.1|177063.1|177186.8|177061.8|20
1721306080000|2024-07-18 12:34:40|177187|177062|177112.3|176987.3|177187.2|177062.2|177083|176987.3|28
1721306090000|2024-07-18 12:34:50|177113.5|176988.5|177093.2|176968.2|177126.8|177015.8|177065.8|176965.3|35
1721306100000|2024-07-18 12:35:00|177107.5|176982.5|177119.2|176994.2|177121.8|176996.8|177107.5|176982.5|35
1721306110000|2024-07-18 12:35:10|177119.3|176994.3|177107.8|176982.8|177119.3|176994.3|177095|176970|31
1721306120000|2024-07-18 12:35:20|177108.8|176983.8|177094.1|176969.1|177115.4|176990.4|177094.1|176969.1|24
1721306130000|2024-07-18 12:35:30|177093.5|176968.5|177089|176964|177095.7|176970.7|177064.1|176939.1|34
1721306140000|2024-07-18 12:35:40|177087.3|176962.3|177088.7|176963.7|177090.6|176965.6|177085.8|176960.8|28
1721306150000|2024-07-18 12:35:50|177089.5|176964.5|177147.1|177022.1|177147.2|177022.2|177089.5|176964.5|37
1721306160000|2024-07-18 12:36:00|177146.5|177021.5|177134.6|177084.6|177154.1|177104.1|177125.9|177021.1|27
1721306170000|2024-07-18 12:36:10|177136.1|177086.1|177243.1|177118.1|177243.1|177118.1|177135.2|177053.9|27
1721306180000|2024-07-18 12:36:20|177239.6|177114.6|177280|177155|177280|177155|177239.6|177114.6|33
1721306190000|2024-07-18 12:36:30|177279.9|177154.9|177239.1|177114.1|177284.8|177159.8|177228.4|177103.4|26
1721306200000|2024-07-18 12:36:40|177239.2|177114.2|177227.6|177102.6|177247.2|177122.2|177226.8|177101.8|25
1721306210000|2024-07-18 12:36:50|177221.6|177096.6|177225.1|177100.1|177225.1|177100.1|177218.1|177093.1|25
1721306220000|2024-07-18 12:37:00|177224.9|177099.9|177223.7|177098.7|177249.9|177124.9|177223.3|177098.3|26
1721306230000|2024-07-18 12:37:10|177223|177098|177237.6|177112.6|177238.7|177113.7|177222.5|177097.5|27
1721306240000|2024-07-18 12:37:20|177237.4|177112.4|177199.9|177074.9|177248.5|177123.5|177193.2|177068.2|32
1721306250000|2024-07-18 12:37:30|177200|177075|177218|177093|177218.3|177093.3|177200|177075|20
1721306260000|2024-07-18 12:37:40|177217.4|177092.4|177245.5|177120.5|177245.5|177120.5|177212|177087|19
1721306270000|2024-07-18 12:37:50|177244.9|177119.9|177230.6|177105.6|177247.6|177122.6|177230.5|177105.5|22
1721306280000|2024-07-18 12:38:00|177230.5|177105.5|177246.6|177121.6|177247.4|177122.4|177230.3|177105.3|9
1721306290000|2024-07-18 12:38:10|177246.4|177121.4|177248.2|177123.2|177251.9|177126.9|177238.8|177113.8|26
1721306300000|2024-07-18 12:38:20|177282|177157|177222.9|177097.9|177282|177157|177222.7|177097.7|31
1721306310000|2024-07-18 12:38:30|177223|177098|177235.1|177110.1|177237.1|177112.1|177222.9|177097.9|26
1721306320000|2024-07-18 12:38:40|177234.2|177109.2|177247.4|177122.4|177250.1|177125.1|177221.8|177096.8|29
1721306330000|2024-07-18 12:38:50|177247.5|177122.5|177251.1|177126.1|177252.8|177127.8|177247.5|177122.5|17
1721306340000|2024-07-18 12:39:00|177250.8|177125.8|177199|177074|177251.1|177126.1|177199|177074|27
1721306350000|2024-07-18 12:39:10|177205.3|177080.3|177210.2|177085.2|177218.9|177093.9|177204.2|177079.2|31
1721306360000|2024-07-18 12:39:20|177210.6|177085.6|177231.9|177106.9|177232.7|177107.7|177208.8|177083.8|24
1721306370000|2024-07-18 12:39:30|177232.6|177107.6|177233.6|177108.6|177233.7|177108.7|177229|177104|26
1721306380000|2024-07-18 12:39:40|177233.4|177108.4|177260.4|177135.4|177261.9|177136.9|177227.7|177102.7|20
1721306390000|2024-07-18 12:39:50|177263.7|177138.7|177266.4|177141.4|177273.5|177148.5|177255.2|177130.2|24
1721306400000|2024-07-18 12:40:00|177265.6|177140.6|177254.8|177129.8|177278.7|177153.7|177249.3|177124.3|25
1721306410000|2024-07-18 12:40:10|177257.2|177132.2|177210.5|177160.5|177272.6|177160.8|177208.1|177132.2|22
1721306420000|2024-07-18 12:40:20|177212.6|177162.6|177261.2|177136.2|177262.8|177172.5|177209.7|177136.2|27
1721306430000|2024-07-18 12:40:30|177274.5|177149.5|177297.3|177172.3|177311.8|177186.8|177274.5|177149.5|28
1721306440000|2024-07-18 12:40:40|177296.6|177171.6|177313.1|177188.1|177340.8|177215.8|177291|177166|27
1721306450000|2024-07-18 12:40:50|177313.4|177188.4|177314.1|177189.1|177317.7|177192.7|177311.9|177186.9|27
1721306460000|2024-07-18 12:41:00|177313|177188|177314.6|177189.6|177316|177191|177307.5|177182.5|22
1721306470000|2024-07-18 12:41:10|177316.2|177191.2|177297.3|177172.3|177316.9|177191.9|177283.5|177158.5|32
1721306480000|2024-07-18 12:41:20|177293.7|177168.7|177284.6|177159.6|177293.7|177168.7|177283.6|177158.6|24
1721306490000|2024-07-18 12:41:30|177285.1|177160.1|177279.6|177154.6|177287.7|177162.7|177278.9|177153.9|18
1721306500000|2024-07-18 12:41:40|177279.7|177154.7|177282.9|177157.9|177284.4|177159.4|177279.7|177154.7|17
1721306510000|2024-07-18 12:41:50|177283.2|177158.2|177281|177156|177283.6|177158.6|177280.5|177155.5|18
1721306520000|2024-07-18 12:42:00|177280.8|177155.8|177283.8|177158.8|177284.2|177159.2|177280.8|177155.8|14
1721306530000|2024-07-18 12:42:10|177283.7|177158.7|177296.4|177171.4|177296.4|177171.4|177283.7|177158.7|16
1721306540000|2024-07-18 12:42:20|177296.2|177171.2|177288.8|177238.8|177312.5|177242.8|177286.6|177171.2|23
1721306550000|2024-07-18 12:42:30|177290.3|177240.3|177295.1|177245.1|177295.4|177245.4|177275.5|177225.5|25
1721306560000|2024-07-18 12:42:40|177295.2|177245.2|177337.6|177212.6|177337.9|177245.2|177290.2|177206.6|23
1721306570000|2024-07-18 12:42:50|177338|177213|177338.6|177213.6|177343.1|177218.1|177337.9|177212.9|21
1721306580000|2024-07-18 12:43:00|177339.1|177214.1|177349.4|177224.4|177349.4|177282.5|177328.9|177214.1|26
1721306590000|2024-07-18 12:43:10|177347.5|177222.5|177340.9|177215.9|177347.5|177222.5|177340.2|177215.2|19
1721306600000|2024-07-18 12:43:20|177340.8|177215.8|177347.3|177222.3|177347.7|177222.7|177340.8|177215.8|23
1721306610000|2024-07-18 12:43:30|177347.4|177222.4|177344.6|177219.6|177348.5|177223.5|177343.4|177218.4|27
1721306620000|2024-07-18 12:43:40|177344.1|177219.1|177350.5|177225.5|177354.7|177229.7|177344.1|177219.1|23
1721306630000|2024-07-18 12:43:50|177350.4|177225.4|177350.9|177225.9|177357.8|177232.8|177350.1|177225.1|24
1721306640000|2024-07-18 12:44:00|177351|177226|177377.4|177252.4|177390.3|177265.3|177350.2|177225.2|28
1721306650000|2024-07-18 12:44:10|177377.6|177252.6|177382|177257|177389|177264|177377.6|177252.6|25
1721306660000|2024-07-18 12:44:20|177382.1|177257.1|177375.5|177250.5|177396.8|177271.8|177375.5|177250.5|18
1721306670000|2024-07-18 12:44:30|177377.8|177252.8|177325.5|177200.5|177378|177253|177314.8|177189.8|29
1721306680000|2024-07-18 12:44:40|177325.8|177200.8|177328.1|177203.1|177331.3|177206.3|177324.7|177199.7|16
1721306690000|2024-07-18 12:44:50|177328.7|177203.7|177331.9|177206.9|177333.1|177208.1|177328.7|177203.7|21
1721306700000|2024-07-18 12:45:00|177332.9|177207.9|177340.4|177215.4|177340.8|177215.8|177331.6|177206.6|18
1721306710000|2024-07-18 12:45:10|177341.6|177216.6|177383.2|177258.2|177386.3|177261.3|177340.7|177215.7|29
1721306720000|2024-07-18 12:45:20|177383.3|177258.3|177376|177251|177383.7|177258.7|177366.7|177241.7|28
1721306730000|2024-07-18 12:45:30|177375|177250|177374.4|177249.4|177375.5|177250.5|177364.4|177239.4|24
1721306740000|2024-07-18 12:45:40|177374.2|177249.2|177373.7|177248.7|177376.5|177251.5|177372.3|177247.3|21
1721306750000|2024-07-18 12:45:50|177373|177248|177376.9|177251.9|177380.4|177255.4|177372|177247|25
1721306760000|2024-07-18 12:46:00|177377.6|177252.6|177389.5|177264.5|177389.6|177264.6|177368.6|177243.6|26
1721306770000|2024-07-18 12:46:10|177389.1|177264.1|177392.8|177267.8|177392.8|177267.8|177387.7|177262.7|18
1721306780000|2024-07-18 12:46:20|177388.6|177263.6|177360.2|177310.2|177391.5|177311.7|177350.6|177263.6|22
1721306790000|2024-07-18 12:46:30|177360.1|177310.1|177417.9|177292.9|177427.1|177310.1|177349.8|177283.9|30
1721306800000|2024-07-18 12:46:40|177417.6|177292.6|177410.3|177285.3|177417.7|177292.7|177407.7|177282.7|25
1721306810000|2024-07-18 12:46:50|177410.8|177285.8|177410.6|177285.6|177414.5|177289.5|177408.9|177283.9|21
1721306820000|2024-07-18 12:47:00|177410.8|177285.8|177422.1|177297.1|177423.9|177298.9|177410.8|177285.8|27
1721306830000|2024-07-18 12:47:10|177421.7|177296.7|177316.7|177266.7|177421.7|177296.7|177316.7|177266.7|29
1721306840000|2024-07-18 12:47:20|177308.6|177258.6|177317.4|177267.4|177318.3|177268.3|177308.6|177258.6|20
1721306850000|2024-07-18 12:47:30|177317.5|177267.5|177303.6|177253.6|177317.9|177267.9|177303.5|177253.5|24
1721306860000|2024-07-18 12:47:40|177303.7|177253.7|177307.6|177257.6|177312.6|177262.6|177303.7|177253.7|21
1721306870000|2024-07-18 12:47:50|177309.1|177259.1|177317.4|177267.4|177317.4|177267.4|177307|177257|17
1721306880000|2024-07-18 12:48:00|177320.1|177270.1|177330.4|177280.4|177333.7|177283.7|177320.1|177270.1|15
1721306890000|2024-07-18 12:48:10|177332.3|177282.3|177358.1|177308.1|177367.2|177317.2|177332.3|177282.3|25
1721306900000|2024-07-18 12:48:20|177358.2|177308.2|177370.9|177320.9|177371.4|177321.4|177355.6|177305.6|13
1721306910000|2024-07-18 12:48:30|177370.3|177320.3|177359.2|177309.2|177375.5|177325.5|177353.1|177303.1|24
1721306920000|2024-07-18 12:48:40|177359.6|177309.6|177338.6|177288.6|177369.4|177319.4|177338.4|177288.4|20
1721306930000|2024-07-18 12:48:50|177338.7|177288.7|177298.9|177248.9|177339.9|177289.9|177295.6|177245.6|27
1721306940000|2024-07-18 12:49:00|177299.2|177249.2|177284.7|177234.7|177299.2|177249.2|177277.3|177227.3|33
1721306950000|2024-07-18 12:49:10|177283.2|177233.2|177285|177235|177286.5|177236.5|177283.2|177233.2|18
1721306960000|2024-07-18 12:49:20|177285.1|177235.1|177282.6|177232.6|177289.8|177239.8|177281.1|177231.1|25
1721306970000|2024-07-18 12:49:30|177282|177232|177290.5|177240.5|177294.7|177244.7|177282|177232|29
1721306980000|2024-07-18 12:49:40|177290.9|177240.9|177317.2|177267.2|177319.8|177269.8|177290.9|177240.9|27
1721306990000|2024-07-18 12:49:50|177317|177267|177313.1|177263.1|177320.8|177270.8|177308.7|177258.7|18
1721307000000|2024-07-18 12:50:00|177313.6|177263.6|177318.9|177268.9|177323.2|177273.2|177313.6|177263.6|24
1721307010000|2024-07-18 12:50:10|177318.3|177268.3|177319.3|177269.3|177320.2|177270.2|177316.9|177266.9|18
1721307020000|2024-07-18 12:50:20|177318.3|177268.3|177343|177293|177349.1|177299.1|177317.2|177267.2|25
1721307030000|2024-07-18 12:50:30|177342.2|177292.2|177348.4|177298.4|177348.4|177298.4|177336.3|177286.3|19
1721307040000|2024-07-18 12:50:40|177349.1|177299.1|177344.9|177294.9|177349.1|177299.1|177337.6|177287.6|31
1721307050000|2024-07-18 12:50:50|177341|177291|177352.6|177302.6|177352.8|177302.8|177340.1|177290.1|29
1721307060000|2024-07-18 12:51:00|177353.2|177303.2|177374.5|177324.5|177384.2|177334.2|177353.2|177303.2|25
1721307070000|2024-07-18 12:51:10|177375.6|177325.6|177374|177324|177379.2|177329.2|177371.2|177321.2|28
1721307080000|2024-07-18 12:51:20|177377.1|177327.1|177373.4|177323.4|177377.1|177327.1|177373.1|177323.1|15
1721307090000|2024-07-18 12:51:30|177373.5|177323.5|177401.1|177351.1|177402.2|177352.2|177373.1|177323.1|21
1721307100000|2024-07-18 12:51:40|177400.4|177350.4|177433.9|177383.9|177435.2|177385.2|177400.4|177350.4|21
1721307110000|2024-07-18 12:51:50|177434.1|177384.1|177465.4|177415.4|177467.6|177417.6|177431.2|177381.2|29
1721307120000|2024-07-18 12:52:00|177472.4|177422.4|177524|177399|177526.2|177424.3|177471|177385.1|37
1721307130000|2024-07-18 12:52:10|177537.8|177412.8|177552.8|177427.8|177553.4|177428.4|177537.6|177412.6|27
1721307140000|2024-07-18 12:52:20|177552.6|177427.6|177528.3|177403.3|177552.7|177427.7|177510.8|177385.8|31
1721307150000|2024-07-18 12:52:30|177530.3|177405.3|177470.5|177420.5|177543|177423.5|177469.8|177403.8|31
1721307160000|2024-07-18 12:52:40|177470|177420|177462.8|177412.8|177470|177420|177449.5|177399.5|33
1721307170000|2024-07-18 12:52:50|177465.1|177415.1|177462.7|177412.7|177472.3|177422.3|177462|177412|23
1721307180000|2024-07-18 12:53:00|177463.3|177413.3|177456.5|177406.5|177467.8|177417.8|177456.3|177406.3|28
1721307190000|2024-07-18 12:53:10|177453.7|177403.7|177455.5|177405.5|177457.2|177407.2|177452.9|177402.9|17
1721307200000|2024-07-18 12:53:20|177450.9|177400.9|177437.8|177387.8|177455.5|177405.5|177437.8|177387.8|22
1721307210000|2024-07-18 12:53:30|177436.2|177386.2|177396.1|177346.1|177436.2|177386.2|177388|177338|26
1721307220000|2024-07-18 12:53:40|177395.9|177345.9|177420|177370|177430.7|177380.7|177395.4|177345.4|22
1721307230000|2024-07-18 12:53:50|177423.4|177373.4|177414|177364|177427.2|177377.2|177413.9|177363.9|25
1721307240000|2024-07-18 12:54:00|177412.8|177362.8|177407.5|177357.5|177415.6|177365.6|177406.3|177356.3|21
1721307250000|2024-07-18 12:54:10|177407.4|177357.4|177410.7|177360.7|177410.7|177360.7|177404.6|177354.6|21
1721307260000|2024-07-18 12:54:20|177408.1|177358.1|177439.6|177389.6|177447.1|177397.1|177408.1|177358.1|32
1721307270000|2024-07-18 12:54:30|177439.5|177389.5|177438.2|177388.2|177443|177393|177432.5|177382.5|26
1721307280000|2024-07-18 12:54:40|177438.3|177388.3|177437.2|177387.2|177442.1|177392.1|177436.1|177386.1|24
1721307290000|2024-07-18 12:54:50|177437.3|177387.3|177479|177429|177481.4|177431.4|177432.5|177382.5|24
1721307300000|2024-07-18 12:55:00|177473.1|177423.1|177470.8|177420.8|177483.9|177433.9|177469.6|177419.6|32
1721307310000|2024-07-18 12:55:10|177471.5|177421.5|177467.6|177417.6|177472.1|177422.1|177460.7|177410.7|32
1721307320000|2024-07-18 12:55:20|177465.4|177415.4|177452|177402|177471.3|177421.3|177451.8|177401.8|25
1721307330000|2024-07-18 12:55:30|177451.4|177401.4|177442.8|177392.8|177451.6|177401.6|177441|177391|17
1721307340000|2024-07-18 12:55:40|177442.3|177392.3|177442.2|177392.2|177442.6|177392.6|177440.3|177390.3|17
1721307350000|2024-07-18 12:55:50|177441.7|177391.7|177458.7|177408.7|177468.3|177418.3|177441.7|177391.7|21
1721307360000|2024-07-18 12:56:00|177456.5|177406.5|177480.9|177430.9|177488.5|177438.5|177455.6|177405.6|26
1721307370000|2024-07-18 12:56:10|177482.5|177432.5|177492.8|177442.8|177498.1|177448.1|177482.3|177432.3|28
1721307380000|2024-07-18 12:56:20|177484.9|177434.9|177493.1|177443.1|177493.1|177443.1|177484.9|177434.9|23
1721307390000|2024-07-18 12:56:30|177493.2|177443.2|177491.6|177441.6|177497.1|177447.1|177491.6|177441.6|27
1721307400000|2024-07-18 12:56:40|177491|177441|177491.8|177441.8|177491.9|177441.9|177491|177441|5
1721307410000|2024-07-18 12:56:50|177494.2|177444.2|177549.5|177424.5|177554.9|177450.4|177494.2|177408|29
1721307420000|2024-07-18 12:57:00|177549.7|177424.7|177506.6|177381.6|177549.7|177424.7|177504.3|177379.3|35
1721307430000|2024-07-18 12:57:10|177506.7|177381.7|177522.3|177397.3|177523.4|177398.4|177506.7|177381.7|23
1721307440000|2024-07-18 12:57:20|177522.4|177397.4|177532.9|177407.9|177533.6|177408.6|177508.1|177383.1|19
1721307450000|2024-07-18 12:57:30|177531.3|177406.3|177539.8|177414.8|177539.8|177414.8|177531.3|177406.3|21
1721307460000|2024-07-18 12:57:40|177539.6|177414.6|177563.1|177438.1|177569.5|177444.5|177539.6|177414.6|25
1721307470000|2024-07-18 12:57:50|177563.7|177438.7|177569.2|177444.2|177569.2|177444.2|177563.7|177438.7|19
1721307480000|2024-07-18 12:58:00|177568.8|177443.8|177571.1|177446.1|177571.1|177446.1|177566.7|177441.7|17
1721307490000|2024-07-18 12:58:10|177571.2|177446.2|177570.1|177445.1|177572|177447|177569.9|177444.9|14
1721307500000|2024-07-18 12:58:20|177571.4|177446.4|177563.9|177438.9|177571.8|177446.8|177553.7|177428.7|21
1721307510000|2024-07-18 12:58:30|177562.2|177437.2|177621.2|177496.2|177630.7|177505.7|177561|177436|32
1721307520000|2024-07-18 12:58:40|177621.4|177496.4|177611.9|177486.9|177621.4|177496.4|177611.9|177486.9|23
1721307530000|2024-07-18 12:58:50|177612.5|177487.5|177603.9|177478.9|177615.1|177490.1|177603.9|177478.9|29
1721307540000|2024-07-18 12:59:00|177605.2|177480.2|177604.6|177479.6|177609.7|177516.4|177542|177474.1|31
1721307550000|2024-07-18 12:59:10|177604.1|177479.1|177609.8|177484.8|177612.6|177487.6|177603.5|177478.5|31
1721307560000|2024-07-18 12:59:20|177609.4|177484.4|177602.5|177477.5|177610.5|177485.5|177588.7|177463.7|30
1721307570000|2024-07-18 12:59:30|177603.2|177478.2|177638.4|177513.4|177640.1|177515.1|177599.4|177474.4|34
1721307580000|2024-07-18 12:59:40|177639.6|177514.6|177631.4|177506.4|177642.1|177517.1|177629.4|177504.4|19
1721307590000|2024-07-18 12:59:50|177632.8|177507.8|177573.2|177448.2|177636.6|177511.6|177566.1|177441.1|36
1721307600000|2024-07-18 13:00:00|177571.5|177446.5|177573.2|177448.2|177576.6|177451.6|177564.9|177439.9|30
1721307610000|2024-07-18 13:00:10|177581.6|177456.6|177517.2|177467.2|177581.7|177475.1|177505.8|177445.6|29
1721307620000|2024-07-18 13:00:20|177517.1|177467.1|177557|177507|177557.2|177507.2|177517.1|177467.1|28
1721307630000|2024-07-18 13:00:30|177556.4|177506.4|177551.5|177501.5|177563.9|177513.9|177550.6|177500.6|26
1721307640000|2024-07-18 13:00:40|177551.6|177501.6|177480|177430|177551.6|177501.6|177478.8|177428.8|30
1721307650000|2024-07-18 13:00:50|177483.6|177433.6|177475.6|177425.6|177487|177437|177463.5|177413.5|30
1721307660000|2024-07-18 13:01:00|177476.8|177426.8|177479.6|177429.6|177488.5|177438.5|177476.8|177426.8|17
1721307670000|2024-07-18 13:01:10|177479.3|177429.3|177477.6|177427.6|177526.1|177431.8|177477.5|177387.3|28
1721307680000|2024-07-18 13:01:20|177477.7|177427.7|177553|177428|177556.2|177487.4|177475.8|177423.3|33
1721307690000|2024-07-18 13:01:30|177554|177429|177571.5|177446.5|177571.5|177446.5|177554|177429|16
1721307700000|2024-07-18 13:01:40|177571.8|177446.8|177548.8|177498.8|177575.2|177501.2|177548.7|177442|20
1721307710000|2024-07-18 13:01:50|177548.9|177498.9|177611.6|177486.6|177612.8|177503.6|177548.9|177466|24
1721307720000|2024-07-18 13:02:00|177606.1|177481.1|177606.9|177481.9|177612.3|177487.3|177606.1|177481.1|11
1721307730000|2024-07-18 13:02:10|177606.8|177481.8|177619.7|177494.7|177636.7|177511.7|177606.8|177481.8|23
1721307740000|2024-07-18 13:02:20|177619|177494|177634.7|177509.7|177636.2|177511.2|177617.2|177492.2|20
1721307750000|2024-07-18 13:02:30|177634|177509|177618.1|177493.1|177634|177509|177618.1|177493.1|17
1721307760000|2024-07-18 13:02:40|177616.3|177491.3|177612.8|177487.8|177616.9|177491.9|177600.7|177475.7|16
1721307770000|2024-07-18 13:02:50|177608|177483|177636.9|177511.9|177638.6|177513.6|177604.8|177479.8|21
1721307780000|2024-07-18 13:03:00|177637.8|177512.8|177654.1|177604.1|177656.6|177606.6|177637.4|177512.4|29
1721307790000|2024-07-18 13:03:10|177646.1|177596.1|177685.7|177560.7|177694.8|177608.6|177643.5|177560.7|19
1721307800000|2024-07-18 13:03:20|177683.2|177558.2|177674.8|177549.8|177683.7|177558.7|177674.6|177549.6|17
1721307810000|2024-07-18 13:03:30|177674.7|177549.7|177697.8|177572.8|177698.9|177573.9|177668.9|177543.9|23
1721307820000|2024-07-18 13:03:40|177697|177572|177729.4|177679.4|177729.9|177679.9|177693.3|177568.3|34
1721307830000|2024-07-18 13:03:50|177729|177679|177729.9|177679.9|177749.6|177699.6|177706.2|177656.2|31
1721307840000|2024-07-18 13:04:00|177728.6|177678.6|177779.2|177729.2|177784.2|177734.2|177727.9|177677.9|34
1721307850000|2024-07-18 13:04:10|177779.1|177729.1|177795.9|177670.9|177804.9|177729.1|177775.8|177670.9|23
1721307860000|2024-07-18 13:04:20|177796.2|177671.2|177800.3|177675.3|177805.8|177680.8|177796|177671|26
1721307870000|2024-07-18 13:04:30|177800.8|177675.8|177802.4|177677.4|177803.2|177678.2|177798.9|177673.9|29
1721307880000|2024-07-18 13:04:40|177802.1|177677.1|177787|177662|177802.1|177677.1|177785.6|177660.6|29
1721307890000|2024-07-18 13:04:50|177787.3|177662.3|177797.7|177672.7|177802.8|177677.8|177787.3|177662.3|29
1721307900000|2024-07-18 13:05:00|177797.6|177672.6|177794.9|177669.9|177799.1|177674.1|177787.8|177662.8|29
1721307910000|2024-07-18 13:05:10|177794.4|177669.4|177682.4|177557.4|177794.4|177669.4|177643.5|177549.8|31
1721307920000|2024-07-18 13:05:20|177683.1|177558.1|177636.3|177586.3|177683.1|177611.3|177622.1|177525|37
1721307930000|2024-07-18 13:05:30|177638|177588|177631.6|177581.6|177649.3|177599.3|177629.6|177579.6|33
1721307940000|2024-07-18 13:05:40|177631.2|177581.2|177591.2|177541.2|177631.3|177581.3|177584.5|177534.5|34
1721307950000|2024-07-18 13:05:50|177591.3|177541.3|177566.7|177516.7|177591.3|177541.3|177563.9|177513.9|34
1721307960000|2024-07-18 13:06:00|177567.5|177517.5|177590.6|177540.6|177601.8|177551.8|177567.5|177517.5|36
1721307970000|2024-07-18 13:06:10|177591.4|177541.4|177652.8|177602.8|177652.8|177602.8|177591.4|177541.4|32
1721307980000|2024-07-18 13:06:20|177652.6|177602.6|177736.2|177611.2|177749.8|177624.8|177652.6|177576.9|35
1721307990000|2024-07-18 13:06:30|177733.5|177608.5|177744.8|177619.8|177751|177626|177716.4|177591.4|30
1721308000000|2024-07-18 13:06:40|177745|177620|177797.5|177672.5|177800.7|177675.7|177741.1|177616.1|27
1721308010000|2024-07-18 13:06:50|177796.3|177671.3|177797.4|177672.4|177797.8|177672.8|177774|177649|33
1721308020000|2024-07-18 13:07:00|177801.9|177676.9|177793.1|177668.1|177803.5|177678.5|177787.6|177662.6|27
1721308030000|2024-07-18 13:07:10|177792.2|177667.2|177752.5|177627.5|177794.3|177669.3|177751.5|177626.5|27
1721308040000|2024-07-18 13:07:20|177752.4|177627.4|177744|177619|177790|177665|177740.1|177615.1|22
1721308050000|2024-07-18 13:07:30|177744.8|177619.8|177728.4|177603.4|177744.8|177619.8|177724.8|177599.8|29
1721308060000|2024-07-18 13:07:40|177728.6|177603.6|177716.5|177666.5|177730.4|177674.7|177660.6|177572.7|35
1721308070000|2024-07-18 13:07:50|177720.6|177670.6|177724.8|177674.8|177728.5|177678.5|177716.9|177666.9|27
1721308080000|2024-07-18 13:08:00|177724.7|177674.7|177726.4|177676.4|177727.6|177677.6|177713.7|177663.7|32
1721308090000|2024-07-18 13:08:10|177726|177676|177694.5|177644.5|177726.1|177676.1|177691|177641|33
1721308100000|2024-07-18 13:08:20|177694.9|177644.9|177676.1|177626.1|177695.3|177645.3|177676.1|177626.1|28
1721308110000|2024-07-18 13:08:30|177673.4|177623.4|177648.5|177598.5|177673.6|177623.6|177623.5|177573.5|24
1721308120000|2024-07-18 13:08:40|177647|177597|177668.5|177543.5|177698|177598.7|177647|177541.9|32
1721308130000|2024-07-18 13:08:50|177670.6|177545.6|177689.9|177564.9|177689.9|177564.9|177655.3|177530.3|30
1721308140000|2024-07-18 13:09:00|177690.9|177565.9|177674.2|177549.2|177692.1|177567.1|177672.4|177547.4|33
1721308150000|2024-07-18 13:09:10|177675|177550|177693.9|177568.9|177697.1|177572.1|177670.3|177545.3|36
1721308160000|2024-07-18 13:09:20|177693.8|177568.8|177686.9|177561.9|177694.6|177569.6|177682.4|177557.4|29
1721308170000|2024-07-18 13:09:30|177686.3|177561.3|177684.8|177559.8|177690|177565|177684.6|177559.6|19
1721308180000|2024-07-18 13:09:40|177634.2|177584.2|177641.6|177591.6|177646.8|177596.8|177632.3|177582.3|31
1721308190000|2024-07-18 13:09:50|177640.2|177590.2|177657|177607|177660.8|177610.8|177635.7|177585.7|28
1721308200000|2024-07-18 13:10:00|177657.5|177607.5|177686.3|177636.3|177694.9|177644.9|177647.6|177597.6|25
1721308210000|2024-07-18 13:10:10|177690.4|177640.4|177662.7|177612.7|177691.5|177641.5|177646.7|177596.7|31
1721308220000|2024-07-18 13:10:20|177661.9|177611.9|177661.2|177611.2|177664|177614|177655.7|177605.7|31
1721308230000|2024-07-18 13:10:30|177660.8|177610.8|177730.8|177680.8|177732.6|177682.6|177657.4|177607.4|27
1721308240000|2024-07-18 13:10:40|177730.5|177680.5|177734.9|177684.9|177745.6|177695.6|177730.5|177680.5|31
1721308250000|2024-07-18 13:10:50|177734.5|177684.5|177747.3|177697.3|177786.9|177736.9|177734.5|177684.5|26
1721308260000|2024-07-18 13:11:00|177746.3|177696.3|177784.2|177734.2|177784.3|177734.3|177744.7|177694.7|33
1721308270000|2024-07-18 13:11:10|177783.6|177733.6|177765.9|177715.9|177783.6|177733.6|177748.7|177698.7|35
1721308280000|2024-07-18 13:11:20|177766.8|177716.8|177763.7|177713.7|177781.6|177731.6|177752.7|177702.7|33
1721308290000|2024-07-18 13:11:30|177764.7|177714.7|177760.3|177710.3|177767.1|177717.1|177759.2|177709.2|26
1721308300000|2024-07-18 13:11:40|177762.1|177712.1|177763.9|177713.9|177767.2|177717.2|177759.2|177709.2|31
1721308310000|2024-07-18 13:11:50|177793.9|177743.9|177781.1|177731.1|177819.1|177745.7|177775.6|177694.1|29
1721308320000|2024-07-18 13:12:00|177781.6|177731.6|177785.7|177735.7|177785.7|177735.7|177781.5|177731.5|24
1721308330000|2024-07-18 13:12:10|177747.9|177697.9|177799.7|177674.7|177804.6|177701.9|177728.9|177669.1|34
1721308340000|2024-07-18 13:12:20|177801.1|177676.1|177717.7|177667.7|177801.1|177706.8|177717.5|177658.9|33
1721308350000|2024-07-18 13:12:30|177717.8|177667.8|177726.1|177676.1|177736.5|177686.5|177717.8|177667.8|27
1721308360000|2024-07-18 13:12:40|177726.4|177676.4|177721.5|177671.5|177726.8|177676.8|177719.3|177669.3|21
1721308370000|2024-07-18 13:12:50|177721.4|177671.4|177720.5|177670.5|177722.7|177672.7|177719.5|177669.5|13
1721308380000|2024-07-18 13:13:00|177719.9|177669.9|177683.2|177633.2|177719.9|177669.9|177676.5|177626.5|22
1721308390000|2024-07-18 13:13:10|177683.1|177633.1|177689.1|177639.1|177689.1|177639.1|177668|177618|24
1721308400000|2024-07-18 13:13:20|177688.9|177638.9|177690.6|177640.6|177690.6|177640.6|177688.2|177638.2|19
1721308410000|2024-07-18 13:13:30|177692.6|177642.6|177716.7|177666.7|177716.7|177666.7|177675.4|177590.7|25
1721308420000|2024-07-18 13:13:40|177715.8|177665.8|177747|177697|177748.4|177698.4|177711.9|177661.9|34
1721308430000|2024-07-18 13:13:50|177749|177699|177778.9|177728.9|177784.2|177734.2|177749|177699|24
1721308440000|2024-07-18 13:14:00|177780|177730|177824.3|177699.3|177829.1|177739.8|177780|177699.3|25
1721308450000|2024-07-18 13:14:10|177824.2|177699.2|177828.5|177703.5|177830.4|177705.4|177822.1|177697.1|29
1721308460000|2024-07-18 13:14:20|177827.8|177702.8|177791.5|177741.5|177829.9|177755.2|177791.5|177692.7|27
1721308470000|2024-07-18 13:14:30|177790.9|177740.9|177777.5|177727.5|177793.5|177743.5|177775.3|177725.3|21
1721308480000|2024-07-18 13:14:40|177777.1|177727.1|177801.9|177676.9|177808.3|177727.8|177777.1|177675.3|17
1721308490000|2024-07-18 13:14:50|177802|177677|177798.2|177673.2|177806.5|177681.5|177798.2|177673.2|14
1721308500000|2024-07-18 13:15:00|177799.3|177674.3|177823.5|177698.5|177823.9|177698.9|177799.3|177674.3|18
1721308510000|2024-07-18 13:15:10|177824.1|177699.1|177832.3|177707.3|177851.2|177726.2|177824.1|177699.1|23
1721308520000|2024-07-18 13:15:20|177831.5|177706.5|177765|177715|177836.8|177729.7|177760|177706.5|31
1721308530000|2024-07-18 13:15:30|177764.7|177714.7|177761.9|177711.9|177768.2|177718.2|177761.4|177711.4|22
1721308540000|2024-07-18 13:15:40|177762.2|177712.2|177778.5|177728.5|177807.8|177757.8|177762.2|177712.2|31
1721308550000|2024-07-18 13:15:50|177777.3|177727.3|177816.8|177691.8|177816.8|177730.2|177768.1|177691.4|27
1721308560000|2024-07-18 13:16:00|177816.6|177691.6|177813.7|177688.7|177829.6|177704.6|177810.9|177685.9|29
1721308570000|2024-07-18 13:16:10|177813.6|177688.6|177783.9|177733.9|177815.7|177762.6|177783.9|177677.5|20
1721308580000|2024-07-18 13:16:20|177783.8|177733.8|177744.5|177694.5|177784.7|177734.7|177741.9|177691.9|31
1721308590000|2024-07-18 13:16:30|177744|177694|177693.6|177643.6|177744.1|177694.1|177693.6|177643.6|17
1721308600000|2024-07-18 13:16:40|177694.7|177644.7|177698.1|177648.1|177706.7|177656.7|177694.6|177644.6|34
1721308610000|2024-07-18 13:16:50|177701.7|177651.7|177694.8|177644.8|177701.7|177651.7|177691.3|177641.3|24
1721308620000|2024-07-18 13:17:00|177694.9|177644.9|177675.2|177625.2|177694.9|177644.9|177674|177624|25
1721308630000|2024-07-18 13:17:10|177675.3|177625.3|177628.3|177578.3|177675.3|177625.3|177620.9|177570.9|26
1721308640000|2024-07-18 13:17:20|177635.2|177585.2|177648.1|177598.1|177653|177603|177634.4|177584.4|24
1721308650000|2024-07-18 13:17:30|177648.6|177598.6|177670.8|177620.8|177673.2|177623.2|177648.6|177598.6|24
1721308660000|2024-07-18 13:17:40|177672.5|177622.5|177725.6|177600.6|177726.5|177624.1|177672.1|177586.2|29
1721308670000|2024-07-18 13:17:50|177724.9|177599.9|177703.9|177578.9|177724.9|177599.9|177698.8|177573.8|19
1721308680000|2024-07-18 13:18:00|177704.2|177579.2|177697.6|177647.6|177712.3|177662.3|177695|177579.2|24
1721308690000|2024-07-18 13:18:10|177696.2|177646.2|177674.5|177624.5|177723.4|177673.4|177670.8|177620.8|30
1721308700000|2024-07-18 13:18:20|177674.8|177624.8|177699.7|177649.7|177703.5|177653.5|177674.8|177624.8|27
1721308710000|2024-07-18 13:18:30|177693|177643|177692.4|177642.4|177698.4|177648.4|177686.7|177636.7|18
1721308720000|2024-07-18 13:18:40|177691.6|177641.6|177686.1|177636.1|177699.3|177649.3|177685.2|177635.2|26
1721308730000|2024-07-18 13:18:50|177685.7|177635.7|177691.1|177641.1|177695|177645|177684.2|177634.2|23
1721308740000|2024-07-18 13:19:00|177691.8|177641.8|177684.7|177634.7|177701.5|177651.5|177684.6|177634.6|19
1721308750000|2024-07-18 13:19:10|177685.9|177635.9|177699.7|177649.7|177701.6|177651.6|177685.7|177635.7|21
1721308760000|2024-07-18 13:19:20|177699.8|177649.8|177697.8|177647.8|177699.9|177649.9|177694|177644|19
1721308770000|2024-07-18 13:19:30|177696.5|177646.5|177687.9|177637.9|177697.3|177647.3|177687.7|177637.7|19
1721308780000|2024-07-18 13:19:40|177687.8|177637.8|177700.6|177650.6|177713.6|177663.6|177685|177635|27
1721308790000|2024-07-18 13:19:50|177700.7|177650.7|177696.8|177646.8|177702.7|177652.7|177692.7|177642.7|25
1721308800000|2024-07-18 13:20:00|177696.7|177646.7|177698.3|177648.3|177698.5|177648.5|177691.2|177641.2|24
1721308810000|2024-07-18 13:20:10|177699|177649|177697|177647|177699.3|177649.3|177697|177647|15
1721308820000|2024-07-18 13:20:20|177693.1|177643.1|177685.5|177635.5|177693.1|177643.1|177680.9|177630.9|18
1721308830000|2024-07-18 13:20:30|177686.2|177636.2|177691.5|177641.5|177697.8|177647.8|177686.2|177636.2|21
1721308840000|2024-07-18 13:20:40|177693.4|177643.4|177693.5|177643.5|177693.9|177643.9|177691.8|177641.8|12
1721308850000|2024-07-18 13:20:50|177693.4|177643.4|177684.7|177634.7|177693.6|177643.6|177682.6|177632.6|21
1721308860000|2024-07-18 13:21:00|177684.6|177634.6|177685.4|177635.4|177685.4|177635.4|177683.7|177633.7|16
1721308870000|2024-07-18 13:21:10|177685.5|177635.5|177690.3|177640.3|177694.7|177644.7|177685.5|177635.5|17
1721308880000|2024-07-18 13:21:20|177690|177640|177668.4|177618.4|177690|177640|177666.6|177616.6|19
1721308890000|2024-07-18 13:21:30|177667.4|177617.4|177664.1|177614.1|177668.2|177618.2|177663.1|177613.1|19
1721308900000|2024-07-18 13:21:40|177701.8|177576.8|177690.1|177640.1|177717.2|177667.2|177687.9|177576.8|24
1721308910000|2024-07-18 13:21:50|177689.8|177639.8|177689.1|177639.1|177689.8|177639.8|177688.5|177638.5|16
1721308920000|2024-07-18 13:22:00|177688.6|177638.6|177693.1|177643.1|177699.3|177649.3|177687.9|177637.9|27
1721308930000|2024-07-18 13:22:10|177693.2|177643.2|177689.1|177639.1|177693.2|177643.2|177684.4|177634.4|19
1721308940000|2024-07-18 13:22:20|177693.4|177643.4|177725|177675|177725|177675|177692.3|177642.3|21
1721308950000|2024-07-18 13:22:30|177724.9|177674.9|177753.7|177703.7|177759.9|177709.9|177724.9|177674.9|31
1721308960000|2024-07-18 13:22:40|177753.8|177703.8|177754.5|177704.5|177754.7|177704.7|177753.3|177703.3|21
1721308970000|2024-07-18 13:22:50|177754.6|177704.6|177770.5|177720.5|177774.2|177724.2|177754.6|177704.6|19
1721308980000|2024-07-18 13:23:00|177771.5|177721.5|177804.1|177754.1|177811.7|177761.7|177769.5|177719.5|28
1721308990000|2024-07-18 13:23:10|177804.2|177754.2|177849|177799|177849|177799|177804|177754|26
1721309000000|2024-07-18 13:23:20|177848.4|177798.4|177783.4|177733.4|177848.4|177798.4|177779.7|177729.7|33
1721309010000|2024-07-18 13:23:30|177784.2|177734.2|177794.6|177744.6|177794.8|177744.8|177770.3|177720.3|28
1721309020000|2024-07-18 13:23:40|177794.1|177744.1|177711.2|177661.2|177794.9|177744.9|177710.2|177660.2|29
1721309030000|2024-07-18 13:23:50|177710|177660|177675.3|177625.3|177710|177660|177669.8|177619.8|33
1721309040000|2024-07-18 13:24:00|177668.8|177618.8|177695.5|177645.5|177698.3|177648.3|177667.5|177617.5|30
1721309050000|2024-07-18 13:24:10|177719|177669|177739.4|177689.4|177742.4|177692.4|177709.7|177659.7|31
1721309060000|2024-07-18 13:24:20|177739.1|177689.1|177717.5|177667.5|177739.1|177689.1|177709.6|177659.6|27
1721309070000|2024-07-18 13:24:30|177717.7|177667.7|177729.5|177679.5|177739.7|177689.7|177717.1|177667.1|30
1721309080000|2024-07-18 13:24:40|177730.1|177680.1|177700.3|177650.3|177730.1|177680.1|177697.1|177647.1|23
1721309090000|2024-07-18 13:24:50|177701.1|177651.1|177661.8|177611.8|177701.1|177651.1|177661.8|177611.8|31
1721309100000|2024-07-18 13:25:00|177661.6|177611.6|177695.3|177645.3|177698.8|177648.8|177655.2|177605.2|33
1721309110000|2024-07-18 13:25:10|177733.6|177608.6|177723.7|177598.7|177733.7|177608.7|177713.2|177588.2|26
1721309120000|2024-07-18 13:25:20|177722.3|177597.3|177765.7|177640.7|177769.3|177644.3|177721.9|177596.9|34
1721309130000|2024-07-18 13:25:30|177765.2|177640.2|177741.7|177616.7|177766.7|177641.7|177740.6|177615.6|24
1721309140000|2024-07-18 13:25:40|177743.8|177618.8|177696.7|177646.7|177746.1|177651.2|177696.6|177618.4|18
1721309150000|2024-07-18 13:25:50|177697.1|177647.1|177737|177687|177740.3|177690.3|177697.1|177647.1|24
1721309160000|2024-07-18 13:26:00|177737.1|177687.1|177725.5|177675.5|177742.2|177692.2|177725.5|177675.5|21
1721309170000|2024-07-18 13:26:10|177722.9|177672.9|177722.3|177672.3|177723.4|177673.4|177717.3|177667.3|26
1721309180000|2024-07-18 13:26:20|177722.5|177672.5|177706.8|177656.8|177724.2|177674.2|177706.8|177656.8|19
1721309190000|2024-07-18 13:26:30|177707.8|177657.8|177753.4|177703.4|177761.3|177711.3|177707.8|177657.8|24
1721309200000|2024-07-18 13:26:40|177754.2|177704.2|177838.3|177713.3|177849.7|177752|177753.9|177703.6|29
1721309210000|2024-07-18 13:26:50|177851.5|177726.5|177823.6|177773.6|177851.5|177773.8|177809.9|177726.5|26
1721309220000|2024-07-18 13:27:00|177822.8|177772.8|177890.1|177765.1|177907.1|177824.2|177822|177765|33
1721309230000|2024-07-18 13:27:10|177879|177754|177840.4|177715.4|177889.4|177764.4|177837.6|177712.6|33
1721309240000|2024-07-18 13:27:20|177840.1|177715.1|177798.7|177748.7|177856.1|177754.9|177798.7|177715.1|24
1721309250000|2024-07-18 13:27:30|177800|177750|177762.7|177712.7|177803.1|177753.1|177760|177710|31
1721309260000|2024-07-18 13:27:40|177762.3|177712.3|177780.6|177730.6|177787.9|177737.9|177761.2|177711.2|37
1721309270000|2024-07-18 13:27:50|177780.7|177730.7|177821.3|177771.3|177826.1|177776.1|177780.7|177730.7|28
1721309280000|2024-07-18 13:28:00|177823.3|177773.3|177798.3|177748.3|177823.5|177773.5|177798.3|177748.3|33
1721309290000|2024-07-18 13:28:10|177798.2|177748.2|177805.8|177755.8|177808.3|177758.3|177797.2|177747.2|23
1721309300000|2024-07-18 13:28:20|177807.6|177757.6|177799.3|177749.3|177811.4|177761.4|177798.5|177748.5|30
1721309310000|2024-07-18 13:28:30|177800|177750|177833.4|177783.4|177837.8|177787.8|177800|177750|25
1721309320000|2024-07-18 13:28:40|177833.3|177783.3|177876.5|177826.5|177885.8|177835.8|177833.3|177783.3|36
1721309330000|2024-07-18 13:28:50|177875.7|177825.7|177890.4|177840.4|177890.4|177840.4|177862.6|177812.6|29
1721309340000|2024-07-18 13:29:00|177885.3|177835.3|177912.4|177862.4|177923.9|177873.9|177885.3|177835.3|32
1721309350000|2024-07-18 13:29:10|177913.2|177863.2|177917.1|177867.1|177917.6|177867.6|177904.2|177854.2|26
1721309360000|2024-07-18 13:29:20|177914.5|177864.5|177914|177864|177924.3|177874.3|177913.4|177863.4|29
1721309370000|2024-07-18 13:29:30|177917|177867|177917.9|177867.9|177917.9|177867.9|177894.1|177844.1|24
1721309380000|2024-07-18 13:29:40|177917.8|177867.8|177883.3|177833.3|177917.8|177867.8|177872.5|177822.5|30
1721309390000|2024-07-18 13:29:50|177883.6|177833.6|177908.8|177858.8|177911.6|177861.6|177879.8|177829.8|28
1721309400000|2024-07-18 13:30:00|177909.4|177859.4|177890.4|177840.4|177913.2|177863.2|177890.4|177840.4|35
1721309410000|2024-07-18 13:30:10|177891.6|177841.6|177894.1|177844.1|177894.1|177844.1|177867.9|177817.9|25
1721309420000|2024-07-18 13:30:20|177893|177843|177878.4|177828.4|177893.5|177843.5|177874|177824|29
1721309430000|2024-07-18 13:30:30|177878.8|177828.8|177877.5|177827.5|177884.3|177834.3|177873|177823|23
1721309440000|2024-07-18 13:30:40|177877.3|177827.3|177881.8|177831.8|177882.9|177832.9|177874.3|177824.3|29
1721309450000|2024-07-18 13:30:50|177884.9|177834.9|177888.4|177838.4|177888.6|177838.6|177884.3|177834.3|28
1721309460000|2024-07-18 13:31:00|177888.7|177838.7|177942.1|177892.1|177943.4|177893.4|177888.4|177838.4|29
1721309470000|2024-07-18 13:31:10|177953.8|177903.8|177965.5|177915.5|177979.8|177929.8|177951.7|177901.7|36
1721309480000|2024-07-18 13:31:20|177964.9|177914.9|177972.7|177922.7|178003.2|177953.2|177964.9|177914.9|33
1721309490000|2024-07-18 13:31:30|177973|177923|177977.2|177927.2|177979.6|177929.6|177972.5|177922.5|21
1721309500000|2024-07-18 13:31:40|177977.1|177927.1|177975.7|177925.7|177977.2|177927.2|177970.2|177920.2|23
1721309510000|2024-07-18 13:31:50|177975.6|177925.6|177930.7|177880.7|177975.9|177925.9|177925.7|177875.7|24
1721309520000|2024-07-18 13:32:00|177937.3|177887.3|178023|177898|178023.2|177898.2|177927|177834.9|29
1721309530000|2024-07-18 13:32:10|178023.6|177898.6|177985.2|177935.2|178031.9|177936.6|177965.5|177898.1|27
1721309540000|2024-07-18 13:32:20|177984.9|177934.9|177991.7|177941.7|178018.7|177968.7|177983.7|177933.7|30
1721309550000|2024-07-18 13:32:30|177992.1|177942.1|178038|177988|178093.5|178004.2|177991.9|177941.9|31
1721309560000|2024-07-18 13:32:40|178038.9|177988.9|178073.1|178023.1|178073.4|178023.4|178032.6|177982.6|27
1721309570000|2024-07-18 13:32:50|178072.7|178022.7|178040.7|177990.7|178073|178023|178028.6|177978.6|29
1721309580000|2024-07-18 13:33:00|178047.4|177997.4|178036|177986|178047.4|177997.4|177999.8|177949.8|29
1721309590000|2024-07-18 13:33:10|178033.8|177983.8|178006.6|177956.6|178033.8|177983.8|178001.7|177951.7|29
1721309600000|2024-07-18 13:33:20|178006.9|177956.9|178071.9|178021.9|178074.2|178024.2|178006.6|177956.6|30
1721309610000|2024-07-18 13:33:30|178071.2|178021.2|178042.7|177992.7|178072.7|178022.7|178035.5|177985.5|28
1721309620000|2024-07-18 13:33:40|178044.3|177994.3|178007.4|177957.4|178044.6|177994.6|177997.9|177947.9|25
1721309630000|2024-07-18 13:33:50|178006.8|177956.8|178000.2|177950.2|178008.8|177958.8|178000.2|177950.2|24
1721309640000|2024-07-18 13:34:00|177999.5|177949.5|177971.1|177921.1|177999.6|177949.6|177971.1|177921.1|28
1721309650000|2024-07-18 13:34:10|177969.6|177919.6|177969.9|177919.9|177974.8|177924.8|177969.5|177919.5|21
1721309660000|2024-07-18 13:34:20|177970.3|177920.3|177942.1|177892.1|177978|177928|177940.3|177890.3|30
1721309670000|2024-07-18 13:34:30|177946|177896|177937.9|177887.9|177946|177896|177900|177850|32
1721309680000|2024-07-18 13:34:40|177939.8|177889.8|178081.7|177956.7|178081.7|177974.1|177937.7|177887.7|38
1721309690000|2024-07-18 13:34:50|178082.5|177957.5|178012.4|177962.4|178082.9|177999.6|178011.4|177945.4|35
1721309700000|2024-07-18 13:35:00|178013.2|177963.2|178034.1|177984.1|178049.7|177999.7|178011.8|177961.8|28
1721309710000|2024-07-18 13:35:10|178033.5|177983.5|178027.3|177977.3|178040.5|177990.5|178026.9|177976.9|26
1721309720000|2024-07-18 13:35:20|178030.9|177980.9|178076.7|177951.7|178091.8|178002.5|178030.9|177951.6|29
1721309730000|2024-07-18 13:35:30|178073.3|177948.3|178008.8|177958.8|178073.3|177980.9|177984.9|177934.9|33
1721309740000|2024-07-18 13:35:40|178009.3|177959.3|177998|177948|178011.2|177961.2|177991.9|177941.9|30
1721309750000|2024-07-18 13:35:50|177997.6|177947.6|177997.3|177947.3|178006.9|177956.9|177995.6|177945.6|28
1721309760000|2024-07-18 13:36:00|177996.1|177946.1|177994.4|177944.4|177996.7|177946.7|177990.1|177940.1|22
1721309770000|2024-07-18 13:36:10|177995.2|177945.2|178076.8|178026.8|178089.7|178039.7|177995.2|177945.2|30
1721309780000|2024-07-18 13:36:20|178077.4|178027.4|178044.6|177994.6|178080.3|178030.3|178044.5|177994.5|28
1721309790000|2024-07-18 13:36:30|178044.8|177994.8|178052.7|178002.7|178080.5|178030.5|178043.9|177993.9|28
1721309800000|2024-07-18 13:36:40|178052.1|178002.1|178048.9|177998.9|178061.6|178011.6|178044.7|177994.7|28
1721309810000|2024-07-18 13:36:50|178049.3|177999.3|178054.2|178004.2|178054.9|178004.9|178049.3|177999.3|31
1721309820000|2024-07-18 13:37:00|178051.7|178001.7|178046.2|177996.2|178052.4|178002.4|178043.1|177993.1|26
1721309830000|2024-07-18 13:37:10|178046.3|177996.3|178041.6|177991.6|178057.5|178007.5|178041.6|177991.6|27
1721309840000|2024-07-18 13:37:20|178042|177992|178039.1|177989.1|178046.6|177996.6|177997.2|177947.2|28
1721309850000|2024-07-18 13:37:30|178038.2|177988.2|178042.6|177992.6|178042.8|177992.8|178037.3|177987.3|28
1721309860000|2024-07-18 13:37:40|178042|177992|178027.6|177977.6|178042|177992|178020.2|177970.2|33
1721309870000|2024-07-18 13:37:50|178026.6|177976.6|178163.2|178113.2|178179.3|178114.6|178026.6|177976.6|36
1721309880000|2024-07-18 13:38:00|178155.3|178105.3|178163.3|178113.3|178165.2|178115.2|178138.2|178088.2|32
1721309890000|2024-07-18 13:38:10|178161.2|178111.2|178151.1|178101.1|178161.2|178111.2|178148.2|178098.2|27
1721309900000|2024-07-18 13:38:20|178151|178101|178142.4|178092.4|178151.5|178101.5|178142.4|178092.4|29
1721309910000|2024-07-18 13:38:30|178142.5|178092.5|178142.9|178092.9|178143|178093|178134.9|178084.9|13
1721309920000|2024-07-18 13:38:40|178140.8|178090.8|178143|178093|178143|178093|178137.2|178087.2|17
1721309930000|2024-07-18 13:38:50|178142.8|178092.8|178137.6|178087.6|178144.3|178094.3|178136.5|178086.5|17
1721309940000|2024-07-18 13:39:00|178139.4|178089.4|178147.2|178097.2|178149.3|178099.3|178114.2|178064.2|36
1721309950000|2024-07-18 13:39:10|178140.9|178090.9|178128.4|178078.4|178144.4|178094.4|178128.4|178078.4|25
1721309960000|2024-07-18 13:39:20|178109.1|178059.1|178113.6|178063.6|178115.1|178065.1|178109.1|178059.1|14
1721309970000|2024-07-18 13:39:30|178113.9|178063.9|178108.2|178058.2|178121.7|178071.7|178108.2|178058.2|20
1721309980000|2024-07-18 13:39:40|178108.3|178058.3|178108.6|178058.6|178110.7|178060.7|178106.3|178056.3|13
1721309990000|2024-07-18 13:39:50|178108.1|178058.1|178107.2|178057.2|178110.3|178060.3|178107.2|178057.2|18
1721310000000|2024-07-18 13:40:00|178107.7|178057.7|178178.4|178128.4|178180.5|178130.5|178107.7|178057.7|32
1721310010000|2024-07-18 13:40:10|178178|178128|178175.4|178125.4|178179.4|178129.4|178175|178125|27
1721310020000|2024-07-18 13:40:20|178177|178127|178139.8|178089.8|178181.5|178131.5|178139.2|178089.2|27
1721310030000|2024-07-18 13:40:30|178138.6|178088.6|178143.9|178093.9|178149.2|178099.2|178128.1|178078.1|21
1721310040000|2024-07-18 13:40:40|178145.9|178095.9|178172.3|178122.3|178172.9|178122.9|178145.2|178095.2|16
1721310050000|2024-07-18 13:40:50|178171.9|178121.9|178170.8|178120.8|178172.1|178122.1|178167.2|178117.2|23
1721310060000|2024-07-18 13:41:00|178167.4|178117.4|178217.6|178167.6|178220.4|178170.4|178166.4|178116.4|27
1721310070000|2024-07-18 13:41:10|178216.5|178166.5|178215.2|178165.2|178220.5|178170.5|178215.2|178165.2|20
1721310080000|2024-07-18 13:41:20|178216.1|178166.1|178212.4|178162.4|178222.1|178172.1|178211.7|178161.7|25
1721310090000|2024-07-18 13:41:30|178212.3|178162.3|178176.7|178126.7|178212.9|178162.9|178176.7|178126.7|11
1721310100000|2024-07-18 13:41:40|178177.3|178127.3|178168.8|178118.8|178193.9|178143.9|178168.4|178118.4|27
1721310110000|2024-07-18 13:41:50|178169.3|178119.3|178169.9|178119.9|178173|178123|178167.2|178117.2|19
1721310120000|2024-07-18 13:42:00|178170.4|178120.4|178205.1|178155.1|178205.1|178155.1|178166.4|178116.4|14
1721310130000|2024-07-18 13:42:10|178209.2|178159.2|178124.6|178074.6|178209.2|178159.2|178117.2|178067.2|36
1721310140000|2024-07-18 13:42:20|178127.5|178077.5|178075.2|178025.2|178127.5|178077.5|178072|178022|33
1721310150000|2024-07-18 13:42:30|178079.7|178029.7|178112.7|178062.7|178113.2|178063.2|178079.7|178029.7|31
1721310160000|2024-07-18 13:42:40|178113|178063|178112|178062|178116.6|178066.6|178106.2|178056.2|31
1721310170000|2024-07-18 13:42:50|178110.9|178060.9|178108|178058|178112.8|178062.8|178106.9|178056.9|32
1721310180000|2024-07-18 13:43:00|178107.8|178057.8|178067.4|178017.4|178107.8|178057.8|178060.1|178010.1|33
1721310190000|2024-07-18 13:43:10|178067.5|178017.5|178042.5|177992.5|178067.5|178017.5|178030.7|177980.7|30
1721310200000|2024-07-18 13:43:20|178042|177992|177997.3|177947.3|178042.6|177992.6|177990.2|177940.2|26
1721310210000|2024-07-18 13:43:30|177997.2|177947.2|177981.7|177931.7|177997.2|177947.2|177971.8|177921.8|36
1721310220000|2024-07-18 13:43:40|177979.2|177929.2|177979.5|177929.5|177981.1|177931.1|177978.5|177928.5|27
1721310230000|2024-07-18 13:43:50|177979|177929|178031.5|177981.5|178032.5|177982.5|177974.7|177924.7|28
1721310240000|2024-07-18 13:44:00|178032.1|177982.1|178037.4|177987.4|178064.5|178014.5|178029.9|177979.9|35
1721310250000|2024-07-18 13:44:10|178041.8|177991.8|178067.9|178017.9|178068.9|178018.9|178039.4|177989.4|29
1721310260000|2024-07-18 13:44:20|178067.6|178017.6|178049.3|177999.3|178067.6|178017.6|178013|177963|32
1721310270000|2024-07-18 13:44:30|178050.1|178000.1|178051.2|178001.2|178052.8|178002.8|178047.4|177997.4|21
1721310280000|2024-07-18 13:44:40|178059.6|178009.6|178071.7|177946.7|178103.5|178016|178057.6|177932.6|31
1721310290000|2024-07-18 13:44:50|178073.3|177948.3|178095.9|177970.9|178099.1|177974.1|178073.3|177948.3|21
1721310300000|2024-07-18 13:45:00|178096.8|177971.8|178103.3|177978.3|178112.7|177987.7|178096.8|177971.8|28
1721310310000|2024-07-18 13:45:10|178103.1|177978.1|178120|177995|178120|177995|178101.8|177976.8|34
1721310320000|2024-07-18 13:45:20|178120.8|177995.8|178122.6|177997.6|178124.4|178048.7|178097.3|177978.7|26
1721310330000|2024-07-18 13:45:30|178122.4|177997.4|178119.7|177994.7|178124.2|177999.2|178113.9|177988.9|32
1721310340000|2024-07-18 13:45:40|178116.6|177991.6|178143|178018|178143|178018|178115.8|177990.8|21
1721310350000|2024-07-18 13:45:50|178142.7|178017.7|178137.3|178012.3|178143.1|178018.1|178137.3|178012.3|21
1721310360000|2024-07-18 13:46:00|178113.4|177988.4|178112.7|177987.7|178113.4|177988.4|178109.6|177984.6|19
1721310370000|2024-07-18 13:46:10|178113.2|177988.2|178106.3|178056.3|178113.2|178061|178071.2|177946.2|28
1721310380000|2024-07-18 13:46:20|178106.6|178056.6|178181.9|178056.9|178182.3|178098.3|178103.3|178053.3|30
1721310390000|2024-07-18 13:46:30|178182|178057|178174.8|178049.8|178182.4|178057.4|178174.8|178049.8|32
1721310400000|2024-07-18 13:46:40|178178.4|178053.4|178176.7|178051.7|178178.4|178053.4|178151.7|178026.7|32
1721310410000|2024-07-18 13:46:50|178177|178052|178171.2|178046.2|178177|178052|178170.6|178045.6|18
1721310420000|2024-07-18 13:47:00|178170.4|178045.4|178174.1|178049.1|178176.7|178051.7|178170.2|178045.2|14
1721310430000|2024-07-18 13:47:10|178173.3|178048.3|178136.4|178086.4|178175.3|178086.4|178135.1|178025.4|19
1721310440000|2024-07-18 13:47:20|178136.7|178086.7|178100|178050|178136.7|178086.7|178097.7|178047.7|32
1721310450000|2024-07-18 13:47:30|178138.1|178013.1|178138.1|178013.1|178158.6|178033.6|178133.6|178008.6|26
1721310460000|2024-07-18 13:47:40|178138.3|178013.3|178089.2|178039.2|178138.3|178040.7|178089.1|178002.2|23
1721310470000|2024-07-18 13:47:50|178088.9|178038.9|178058.2|178008.2|178098.5|178048.5|178055.1|178005.1|35
1721310480000|2024-07-18 13:48:00|178058.7|178008.7|178060.7|178010.7|178071.1|178021.1|178055|178005|28
1721310490000|2024-07-18 13:48:10|178060.6|178010.6|178046|177996|178067.6|178017.6|178046|177996|26
1721310500000|2024-07-18 13:48:20|178046.2|177996.2|178019|177969|178057.1|178007.1|178016.5|177966.5|24
1721310510000|2024-07-18 13:48:30|178022.7|177972.7|178022.7|177972.7|178033.2|177983.2|178019.4|177969.4|29
1721310520000|2024-07-18 13:48:40|178020.3|177970.3|178054.3|178004.3|178061.5|178011.5|178017.3|177967.3|30
1721310530000|2024-07-18 13:48:50|178052.5|178002.5|178049.6|177999.6|178058.1|178008.1|178049.5|177999.5|30
1721310540000|2024-07-18 13:49:00|178051.4|178001.4|178108.8|177983.8|178123.6|178021.6|178049.3|177983.8|24
1721310550000|2024-07-18 13:49:10|178111.1|177986.1|178100.8|177975.8|178120.2|177995.2|178100.8|177975.8|25
1721310560000|2024-07-18 13:49:20|178100.5|177975.5|178110.5|177985.5|178120.5|177995.5|178100.5|177975.5|16
1721310570000|2024-07-18 13:49:30|178109.3|177984.3|178100.1|177975.1|178109.3|177984.3|178098.4|177973.4|15
1721310580000|2024-07-18 13:49:40|178098.6|177973.6|178079.5|177954.5|178106.8|177981.8|178079.2|177954.2|33
1721310590000|2024-07-18 13:49:50|178079.6|177954.6|178094.8|177969.8|178094.8|177969.8|178079.2|177954.2|12
1721310600000|2024-07-18 13:50:00|178094.6|177969.6|178092.2|177967.2|178094.6|177969.6|178091.6|177966.6|19
1721310610000|2024-07-18 13:50:10|178093.5|177968.5|178040.5|177990.5|178095.5|178012.4|178039|177968.5|19
1721310620000|2024-07-18 13:50:20|178040.2|177990.2|178068.4|177943.4|178078.1|177990.7|178039.7|177928.5|24
1721310630000|2024-07-18 13:50:30|178068.6|177943.6|178069.1|177944.1|178074|177949|178067.7|177942.7|25
1721310640000|2024-07-18 13:50:40|178069|177944|178042.4|177917.4|178069|177944|178041.9|177916.9|16
1721310650000|2024-07-18 13:50:50|178042.2|177917.2|178045.7|177920.7|178045.7|177920.7|178040.4|177915.4|11
1721310660000|2024-07-18 13:51:00|178019.5|177894.5|178039.6|177914.6|178043.4|177918.4|178015.5|177890.5|27
1721310670000|2024-07-18 13:51:10|178048.9|177923.9|178047.6|177922.6|178067.1|177942.1|178046.9|177921.9|30
1721310680000|2024-07-18 13:51:20|178046.8|177921.8|178035.2|177910.2|178046.8|177921.8|178026.5|177901.5|21
1721310690000|2024-07-18 13:51:30|178035|177910|177961.2|177911.2|178035|177911.2|177949.1|177892.5|20
1721310700000|2024-07-18 13:51:40|177962.1|177912.1|178002.5|177877.5|178003.9|177915.2|177957.7|177877.5|27
1721310710000|2024-07-18 13:51:50|178004|177879|177938.5|177888.5|178013|177902.8|177937.9|177878.8|29
1721310720000|2024-07-18 13:52:00|177938.6|177888.6|177933|177883|177946.5|177896.5|177933|177883|14
1721310730000|2024-07-18 13:52:10|177935.1|177885.1|177975.8|177850.8|177981|177888.4|177935.1|177847.7|34
1721310740000|2024-07-18 13:52:20|177976.8|177851.8|177971.7|177846.7|177977.1|177852.1|177966.6|177841.6|32
1721310750000|2024-07-18 13:52:30|177971.8|177846.8|177874.7|177824.7|177972.5|177854.5|177874.7|177821.6|34
1721310760000|2024-07-18 13:52:40|177876.9|177826.9|177876.5|177826.5|177884.8|177834.8|177869.2|177819.2|27
1721310770000|2024-07-18 13:52:50|177880.2|177830.2|177877.8|177827.8|177886.6|177836.6|177877.3|177827.3|23
1721310780000|2024-07-18 13:53:00|177878.2|177828.2|177843.2|177793.2|177879.1|177829.1|177843.2|177793.2|21
1721310790000|2024-07-18 13:53:10|177843.3|177793.3|177844.8|177794.8|177847|177797|177824.6|177774.6|24
1721310800000|2024-07-18 13:53:20|177845.4|177795.4|177872.9|177822.9|177872.9|177822.9|177845.4|177795.4|19
1721310810000|2024-07-18 13:53:30|177869.6|177819.6|177869.3|177819.3|177871.3|177821.3|177868.1|177818.1|16
1721310820000|2024-07-18 13:53:40|177869.4|177819.4|177878.2|177828.2|177878.5|177828.5|177868.9|177818.9|21
1721310830000|2024-07-18 13:53:50|177878.8|177828.8|177907.3|177857.3|177913.8|177863.8|177878.8|177828.8|27
1721310840000|2024-07-18 13:54:00|177907.1|177857.1|177910.8|177860.8|177911.3|177861.3|177907.1|177857.1|22
1721310850000|2024-07-18 13:54:10|177910.7|177860.7|177952.1|177902.1|177954.2|177904.2|177910.2|177860.2|19
1721310860000|2024-07-18 13:54:20|177951.6|177901.6|177953|177903|177954.6|177904.6|177949.5|177899.5|23
1721310870000|2024-07-18 13:54:30|177953.5|177903.5|177963.7|177913.7|177965.9|177915.9|177950.8|177900.8|25
1721310880000|2024-07-18 13:54:40|177962.7|177912.7|177972|177922|177979.9|177929.9|177962.6|177912.6|22
1721310890000|2024-07-18 13:54:50|177973.6|177923.6|177996.3|177946.3|177998.1|177948.1|177973.5|177923.5|24
1721310900000|2024-07-18 13:55:00|177994.8|177944.8|177984.9|177934.9|177994.8|177944.8|177983.1|177933.1|30
1721310910000|2024-07-18 13:55:10|177974.7|177924.7|177955.8|177905.8|177977.2|177927.2|177952.4|177902.4|33
1721310920000|2024-07-18 13:55:20|177956.6|177906.6|177992.2|177867.2|177995.2|177906.6|177953.4|177867.1|24
1721310930000|2024-07-18 13:55:30|177992.7|177867.7|177949.5|177824.5|177992.7|177867.7|177946.7|177821.7|31
1721310940000|2024-07-18 13:55:40|177948.9|177823.9|177948|177823|177949.1|177824.1|177944.4|177819.4|18
1721310950000|2024-07-18 13:55:50|177947.4|177822.4|177910.4|177785.4|177947.4|177822.4|177910.4|177785.4|29
1721310960000|2024-07-18 13:56:00|177912.3|177787.3|177921.3|177796.3|177930.5|177805.5|177911.1|177786.1|30
1721310970000|2024-07-18 13:56:10|177921.6|177796.6|177947.5|177822.5|177948.6|177823.6|177921.4|177796.4|25
1721310980000|2024-07-18 13:56:20|177948.5|177823.5|177951|177826|177951.1|177826.1|177946.2|177821.2|25
1721310990000|2024-07-18 13:56:30|177951.3|177826.3|177926.5|177876.5|177981.2|177888.2|177926.5|177826.3|31
1721311000000|2024-07-18 13:56:40|177928.6|177878.6|177921.7|177871.7|177953.7|177903.7|177921.7|177871.7|20
1721311010000|2024-07-18 13:56:50|177927.6|177877.6|177938.6|177888.6|177941.4|177891.4|177927.1|177877.1|24
1721311020000|2024-07-18 13:57:00|177937.1|177887.1|177953.1|177903.1|177953.6|177903.6|177934|177884|19
1721311030000|2024-07-18 13:57:10|177953.9|177903.9|177985.3|177935.3|177988.1|177938.1|177953.9|177903.9|13
1721311040000|2024-07-18 13:57:20|177984.8|177934.8|178002.2|177952.2|178005.8|177955.8|177981.3|177931.3|23
1721311050000|2024-07-18 13:57:30|178007.1|177957.1|178026.7|177976.7|178028.7|177978.7|178007.1|177957.1|17
1721311060000|2024-07-18 13:57:40|178027.4|177977.4|178043|177993|178043|177993|178027.4|177977.4|27
1721311070000|2024-07-18 13:57:50|178054|178004|178081.4|178031.4|178090.1|178040.1|178054|178004|28
1721311080000|2024-07-18 13:58:00|178074.7|178024.7|178119.6|177994.6|178121|178027.7|178074.7|177989.7|17
1721311090000|2024-07-18 13:58:10|178121|177996|178174.7|178049.7|178174.7|178049.7|178121|177996|18
1721311100000|2024-07-18 13:58:20|178174.6|178049.6|178149.3|178099.3|178174.6|178099.3|178140.9|178047.9|18
1721311110000|2024-07-18 13:58:30|178148.8|178098.8|178181.8|178131.8|178184.1|178134.1|178146.4|178096.4|20
1721311120000|2024-07-18 13:58:40|178181.6|178131.6|178178.4|178128.4|178182|178132|178178.4|178128.4|12
1721311130000|2024-07-18 13:58:50|178179|178129|178142.6|178092.6|178179.6|178129.6|178142.6|178092.6|17
1721311140000|2024-07-18 13:59:00|178143.2|178093.2|178134.2|178084.2|178145.5|178095.5|178126.4|178076.4|21
1721311150000|2024-07-18 13:59:10|178133|178083|178149.7|178099.7|178149.7|178099.7|178130.8|178080.8|10
1721311160000|2024-07-18 13:59:20|178152.1|178102.1|178208.8|178083.8|178210.7|178121.7|178151.5|178081.3|25
1721311170000|2024-07-18 13:59:30|178210|178085|178210.8|178085.8|178212.8|178087.8|178210|178085|21
1721311180000|2024-07-18 13:59:40|178210.7|178085.7|178194.1|178069.1|178210.7|178085.7|178193.9|178068.9|30
1721311190000|2024-07-18 13:59:50|178193.4|178068.4|178197.8|178072.8|178197.8|178072.8|178178.2|178053.2|22
1721311200000|2024-07-18 14:00:00|178198.5|178073.5|178193.4|178068.4|178198.5|178073.5|178193.4|178068.4|7
1721311210000|2024-07-18 14:00:10|178198.2|178073.2|178189|178064|178198.2|178073.2|178185.4|178060.4|22
1721311220000|2024-07-18 14:00:20|178188.7|178063.7|178202.6|178077.6|178202.6|178077.6|178183.8|178058.8|17
1721311230000|2024-07-18 14:00:30|178201.3|178076.3|178200.9|178075.9|178203.5|178078.5|178200.9|178075.9|18
1721311240000|2024-07-18 14:00:40|178201.6|178076.6|178224.1|178099.1|178230.3|178105.3|178201.6|178076.6|14
1721311250000|2024-07-18 14:00:50|178224.6|178099.6|178134.5|178009.5|178231.2|178106.2|178134.5|178009.5|19
1721311260000|2024-07-18 14:01:00|178128.6|178003.6|178116.5|177991.5|178132.1|178007.1|178113.2|177988.2|29
1721311270000|2024-07-18 14:01:10|178115.5|177990.5|178068.4|178018.4|178115.5|178031.3|178066.3|177981.8|21
1721311280000|2024-07-18 14:01:20|178068.9|178018.9|178045.3|177920.3|178074.4|178024.4|178017.5|177919.8|24
1721311290000|2024-07-18 14:01:30|178045.4|177920.4|177998.8|177873.8|178045.4|177920.4|177997.4|177872.4|31
1721311300000|2024-07-18 14:01:40|177999.5|177874.5|178006.7|177881.7|178010.9|177885.9|177999.5|177874.5|19
1721311310000|2024-07-18 14:01:50|178006|177881|178015.8|177890.8|178016.6|177891.6|178006|177881|16
1721311320000|2024-07-18 14:02:00|178004.8|177954.8|178052.8|177927.8|178052.8|177978|178001.8|177916.5|33
1721311330000|2024-07-18 14:02:10|178051.8|177926.8|178090.9|177965.9|178094.1|177969.1|178049.5|177924.5|35
1721311340000|2024-07-18 14:02:20|178093.6|177968.6|178060.3|177935.3|178093.7|177968.7|178060.3|177935.3|28
1721311350000|2024-07-18 14:02:30|178061.6|177936.6|178084.8|177959.8|178088|177963|178061.6|177936.6|32
1721311360000|2024-07-18 14:02:40|178086.6|177961.6|178068.9|177943.9|178091.2|177966.2|178067.5|177942.5|28
1721311370000|2024-07-18 14:02:50|178068.6|177943.6|178054.8|177929.8|178087.9|177962.9|178054|177929|29
1721311380000|2024-07-18 14:03:00|178057.1|177932.1|178074.5|177949.5|178075.6|177950.6|178056.1|177931.1|31
1721311390000|2024-07-18 14:03:10|178066.4|177941.4|178053.7|178003.7|178088.4|178005.9|178038.9|177941.3|30
1721311400000|2024-07-18 14:03:20|178052.7|178002.7|178061.4|178011.4|178071.1|178021.1|178052|178002|21
1721311410000|2024-07-18 14:03:30|178061.5|178011.5|178068.3|178018.3|178068.9|178018.9|178061.5|178011.5|29
1721311420000|2024-07-18 14:03:40|178064.9|178014.9|178059.2|177934.2|178064.9|178014.9|178017.6|177922.7|28
1721311430000|2024-07-18 14:03:50|178058.9|177933.9|178070.9|177945.9|178074.1|177949.1|178045.8|177920.8|30
1721311440000|2024-07-18 14:04:00|178070.8|177945.8|178070.1|177945.1|178073.9|177948.9|178068.2|177943.2|31
1721311450000|2024-07-18 14:04:10|178071.4|177946.4|178090.4|177965.4|178090.5|177965.5|178070.7|177945.7|30
1721311460000|2024-07-18 14:04:20|178091.5|177966.5|178081.5|177956.5|178091.5|177966.5|178079.1|177954.1|19
1721311470000|2024-07-18 14:04:30|178081.1|177956.1|178062.1|178012.1|178091.3|178014.3|178062.1|177952.7|25
1721311480000|2024-07-18 14:04:40|178061.7|178011.7|178049.9|177999.9|178062.8|178012.8|178043.7|177993.7|23
1721311490000|2024-07-18 14:04:50|178049.3|177999.3|178039.2|177989.2|178049.3|177999.3|178038.1|177988.1|27
1721311500000|2024-07-18 14:05:00|178039.3|177989.3|178001.8|177951.8|178039.7|177989.7|178000.2|177950.2|25
1721311510000|2024-07-18 14:05:10|178002.6|177952.6|178013.9|177963.9|178024.6|177974.6|178000.6|177950.6|30
1721311520000|2024-07-18 14:05:20|178013.7|177963.7|178011.9|177961.9|178016.1|177966.1|178011.4|177961.4|14
1721311530000|2024-07-18 14:05:30|178012|177962|178054.1|178004.1|178065|178015|178012|177962|29
1721311540000|2024-07-18 14:05:40|178055|178005|178058.3|178008.3|178061|178011|178053.8|178003.8|24
1721311550000|2024-07-18 14:05:50|178060.6|178010.6|178075|178025|178078.4|178028.4|178060.6|178010.6|24
1721311560000|2024-07-18 14:06:00|178074.6|178024.6|178071.4|178021.4|178079.6|178029.6|178071.2|178021.2|20
1721311570000|2024-07-18 14:06:10|178071.3|178021.3|178041.2|177916.2|178071.3|178021.3|178022.7|177916.2|24
1721311580000|2024-07-18 14:06:20|178041.4|177916.4|178088.5|177963.5|178091.3|177966.3|178041.3|177916.3|35
1721311590000|2024-07-18 14:06:30|178094.9|177969.9|178096.2|177971.2|178099|177974|178094|177969|18
1721311600000|2024-07-18 14:06:40|178096.1|177971.1|178067.7|177942.7|178096.1|177971.1|178066.6|177941.6|29
1721311610000|2024-07-18 14:06:50|178067.4|177942.4|178012|177962|178069.3|177973.5|178010.8|177942.3|28
1721311620000|2024-07-18 14:07:00|178012.7|177962.7|177996|177946|178038|177988|177996|177946|32
1721311630000|2024-07-18 14:07:10|177996.9|177946.9|178001.9|177951.9|178004|177954|177991.5|177941.5|28
1721311640000|2024-07-18 14:07:20|178000.8|177950.8|178003|177953|178003.3|177953.3|177997.3|177947.3|14
1721311650000|2024-07-18 14:07:30|178002.4|177952.4|178039.4|177989.4|178049.7|177999.7|178002.1|177952.1|28
1721311660000|2024-07-18 14:07:40|178039.2|177989.2|178039.4|177914.4|178068.1|177989.2|178032.1|177907.1|32
1721311670000|2024-07-18 14:07:50|178039.5|177914.5|178042.5|177917.5|178042.5|177917.5|178036.8|177911.8|18
1721311680000|2024-07-18 14:08:00|178042|177917|178004.2|177954.2|178043.5|177955.4|178002.1|177911.6|29
1721311690000|2024-07-18 14:08:10|178004.4|177954.4|178002|177952|178004.4|177954.4|177995.2|177945.2|16
1721311700000|2024-07-18 14:08:20|178003.1|177953.1|178001.9|177951.9|178007.2|177957.2|177976.5|177926.5|21
1721311710000|2024-07-18 14:08:30|178001|177951|177986.7|177936.7|178001|177951|177983.2|177933.2|25
1721311720000|2024-07-18 14:08:40|177987|177937|178040.7|177990.7|178101.5|178051.5|177987|177937|34
1721311730000|2024-07-18 14:08:50|178038.8|177988.8|178038.9|177988.9|178040.6|177990.6|178034|177984|27
1721311740000|2024-07-18 14:09:00|178039.2|177989.2|178036.5|177986.5|178039.2|177989.2|178033.4|177983.4|28
1721311750000|2024-07-18 14:09:10|178036.3|177986.3|178035.7|177985.7|178041|177991|178035.2|177985.2|25
1721311760000|2024-07-18 14:09:20|178036.4|177986.4|178035.5|177985.5|178054.1|178004.1|178018.8|177968.8|30
1721311770000|2024-07-18 14:09:30|178035.4|177985.4|178023.7|177973.7|178036.3|177986.3|178023.2|177973.2|11
1721311780000|2024-07-18 14:09:40|178023.8|177973.8|178023.3|177973.3|178030.9|177980.9|178022.4|177972.4|18
1721311790000|2024-07-18 14:09:50|178023.2|177973.2|178013.3|177963.3|178025.4|177975.4|178012.8|177962.8|10
1721311800000|2024-07-18 14:10:00|178013.8|177963.8|178064.4|178014.4|178085.1|178035.1|178013.8|177963.8|31
1721311810000|2024-07-18 14:10:10|178077.7|177952.7|178038.4|177988.4|178077.7|177988.4|178011.6|177941|29
1721311820000|2024-07-18 14:10:20|178077.6|178027.6|178081.2|178031.2|178081.9|178031.9|178067.7|178017.7|28
1721311830000|2024-07-18 14:10:30|178081.8|178031.8|178094.8|178044.8|178095|178045|178081.8|178031.8|25
1721311840000|2024-07-18 14:10:40|178095.2|178045.2|178096.1|178046.1|178099.2|178049.2|178095.2|178045.2|26
1721311850000|2024-07-18 14:10:50|178096.2|178046.2|178104.6|177979.6|178109.2|178051.3|178092.2|177979.2|27
1721311860000|2024-07-18 14:11:00|178105.9|177980.9|178105.6|178055.6|178132.9|178082.9|178097.9|177979|30
1721311870000|2024-07-18 14:11:10|178107.5|178057.5|178091.8|178041.8|178108.1|178058.1|178089.7|178039.7|29
1721311880000|2024-07-18 14:11:20|178092|178042|178073.5|178023.5|178119.6|178050.1|178073.5|177994.6|25
1721311890000|2024-07-18 14:11:30|178074.1|178024.1|178074.7|178024.7|178075.2|178025.2|178071.5|178021.5|17
1721311900000|2024-07-18 14:11:40|178075|178025|178064.2|178014.2|178080.9|178030.9|178064.2|178014.2|18
1721311910000|2024-07-18 14:11:50|178064.7|178014.7|178064.1|178014.1|178068.7|178018.7|178063.4|178013.4|13
1721311920000|2024-07-18 14:12:00|178064.6|178014.6|178060.3|178010.3|178084.6|178034.6|178059.9|178009.9|26
1721311930000|2024-07-18 14:12:10|178060.1|178010.1|178022.3|177972.3|178060.9|178010.9|178019.7|177969.7|29
1721311940000|2024-07-18 14:12:20|178022.4|177972.4|178035.5|177985.5|178035.9|177985.9|178015.6|177965.6|25
1721311950000|2024-07-18 14:12:30|178057.6|178007.6|178045.2|177995.2|178057.6|178007.6|178045|177995|28
1721311960000|2024-07-18 14:12:40|178045.9|177995.9|178020|177970|178049.9|177999.9|178012.3|177962.3|30
1721311970000|2024-07-18 14:12:50|178020.5|177970.5|178062.1|178012.1|178070.2|178020.2|178018|177968|28
1721311980000|2024-07-18 14:13:00|178062.6|178012.6|178052.8|178002.8|178063.8|178013.8|178052.8|178002.8|26
1721311990000|2024-07-18 14:13:10|178052.7|178002.7|178034.2|177984.2|178056.3|178006.3|178029.7|177979.7|31
1721312000000|2024-07-18 14:13:20|178033|177983|177999.7|177949.7|178033|177983|177997.4|177947.4|31
1721312010000|2024-07-18 14:13:30|177998.9|177948.9|178026.4|177976.4|178045.3|177995.3|177998.5|177948.5|29
1721312020000|2024-07-18 14:13:40|178026|177976|178025.3|177975.3|178033.3|177983.3|178018.3|177968.3|32
1721312030000|2024-07-18 14:13:50|178023.8|177973.8|178010.9|177960.9|178023.8|177973.8|178009|177959|26
1721312040000|2024-07-18 14:14:00|178007.6|177957.6|178008.9|177958.9|178011|177961|178007.6|177957.6|11
1721312050000|2024-07-18 14:14:10|178008.8|177958.8|178037.9|177987.9|178054.8|178004.8|178008.8|177958.8|31
1721312060000|2024-07-18 14:14:20|178038.3|177988.3|178078.6|178028.6|178079.7|178029.7|178038.3|177988.3|25
1721312070000|2024-07-18 14:14:30|178078.5|178028.5|178056.9|178006.9|178078.6|178028.6|178045.2|177995.2|24
1721312080000|2024-07-18 14:14:40|178055.9|178005.9|178073.2|178023.2|178074.9|178024.9|178044.9|177994.9|31
1721312090000|2024-07-18 14:14:50|178072.2|178022.2|178073|178023|178083.7|178033.7|178072.2|178022.2|28
1721312100000|2024-07-18 14:15:00|178072.5|178022.5|178079.7|178029.7|178088.2|178038.2|178064.1|178014.1|30
1721312110000|2024-07-18 14:15:10|178080.3|178030.3|178077.5|178027.5|178080.3|178030.3|178072.7|178022.7|28
1721312120000|2024-07-18 14:15:20|178075.8|178025.8|178092.4|178042.4|178097.1|178047.1|178075.8|178025.8|25
1721312130000|2024-07-18 14:15:30|178092|178042|178059.2|178009.2|178092.2|178042.2|178055.2|178005.2|20
1721312140000|2024-07-18 14:15:40|178057.4|178007.4|178060.2|178010.2|178069.8|178019.8|178057.4|178007.4|19
1721312150000|2024-07-18 14:15:50|178059.6|178009.6|178037.8|177987.8|178059.6|178009.6|178037.4|177987.4|25
1721312160000|2024-07-18 14:16:00|178036.8|177986.8|178022.9|177972.9|178036.8|177986.8|178020.8|177970.8|19
1721312170000|2024-07-18 14:16:10|178022.5|177972.5|178057.8|177932.8|178064|177975.2|178019.8|177931.6|27
1721312180000|2024-07-18 14:16:20|178057.7|177932.7|178055.8|177930.8|178057.8|177932.8|178054.9|177929.9|17
1721312190000|2024-07-18 14:16:30|178054.8|177929.8|178055.6|177930.6|178058.4|177933.4|178053.1|177928.1|16
1721312200000|2024-07-18 14:16:40|178054.9|177929.9|178034.1|177909.1|178056|177931|178031.8|177906.8|23
1721312210000|2024-07-18 14:16:50|178033.4|177908.4|178034.2|177909.2|178034.3|177909.3|178017.3|177892.3|23
1721312220000|2024-07-18 14:17:00|178035.9|177910.9|178034.7|177909.7|178035.9|177910.9|178026.1|177901.1|27
1721312230000|2024-07-18 14:17:10|178035.3|177910.3|178043.9|177918.9|178047.7|177922.7|178035.3|177910.3|19
1721312240000|2024-07-18 14:17:20|178055.4|177930.4|178054.8|177929.8|178055.4|177930.4|178054|177929|13
1721312250000|2024-07-18 14:17:30|178055.2|177930.2|178080.1|178030.1|178081.5|178031.5|178041.4|177930.2|32
1721312260000|2024-07-18 14:17:40|178080.7|178030.7|178060.3|178010.3|178117.9|178032.8|178060.3|177992.3|27
1721312270000|2024-07-18 14:17:50|178062.5|178012.5|178121.7|177996.7|178121.7|178024.7|178059.2|177991.7|20
1721312280000|2024-07-18 14:18:00|178121.6|177996.6|178119.3|177994.3|178122.8|177997.8|178113.6|177988.6|21
1721312290000|2024-07-18 14:18:10|178118.4|177993.4|178119.1|177994.1|178119.2|177994.2|178114.6|177989.6|27
1721312300000|2024-07-18 14:18:20|178128.6|178003.6|178147.5|178022.5|178148.8|178050.7|178084|178001.4|28
1721312310000|2024-07-18 14:18:30|178147.4|178022.4|178114|178064|178166.5|178064.6|178111.6|178020|26
1721312320000|2024-07-18 14:18:40|178113.2|178063.2|178115.1|178065.1|178116.5|178066.5|178113.2|178063.2|21
1721312330000|2024-07-18 14:18:50|178115.3|178065.3|178115.3|178065.3|178115.4|178065.4|178114.8|178064.8|8
1721312340000|2024-07-18 14:19:00|178115.1|178065.1|178115.2|178065.2|178115.6|178065.6|178114.5|178064.5|17
1721312350000|2024-07-18 14:19:10|178115.5|178065.5|178116.6|178066.6|178116.7|178066.7|178112.1|178062.1|23
1721312360000|2024-07-18 14:19:20|178117.3|178067.3|178127.5|178077.5|178175.8|178085.1|178116.8|178050.8|23
1721312370000|2024-07-18 14:19:30|178128.5|178078.5|178160.9|178110.9|178165|178115|178122.9|178072.9|32
1721312380000|2024-07-18 14:19:40|178160.7|178110.7|178167.7|178117.7|178170|178120|178160.5|178110.5|24
1721312390000|2024-07-18 14:19:50|178167.1|178117.1|178167.4|178117.4|178172.7|178122.7|178165.7|178115.7|18
1721312400000|2024-07-18 14:20:00|178177.6|178127.6|178209.1|178084.1|178215.2|178127.6|178177.6|178084.1|26
1721312410000|2024-07-18 14:20:10|178209.2|178084.2|178211.6|178161.6|178237.4|178165.7|178174.7|178084.2|33
1721312420000|2024-07-18 14:20:20|178212|178162|178310.1|178185.1|178310.1|178185.1|178211.9|178125.1|31
1721312430000|2024-07-18 14:20:30|178310|178185|178327|178202|178328.1|178203.1|178308.1|178183.1|29
1721312440000|2024-07-18 14:20:40|178327.2|178202.2|178327.5|178202.5|178329.5|178204.5|178325.6|178200.6|22
1721312450000|2024-07-18 14:20:50|178327.1|178202.1|178326.4|178201.4|178327.1|178202.1|178324.1|178199.1|17
1721312460000|2024-07-18 14:21:00|178359.3|178234.3|178357.9|178232.9|178369.7|178244.7|178354.8|178229.8|28
1721312470000|2024-07-18 14:21:10|178358.1|178233.1|178352.7|178227.7|178366.1|178241.1|178348.1|178223.1|20
1721312480000|2024-07-18 14:21:20|178352.1|178227.1|178351.2|178226.2|178354.8|178229.8|178344.4|178219.4|21
1721312490000|2024-07-18 14:21:30|178351.1|178226.1|178352|178227|178353.3|178228.3|178351|178226|14
1721312500000|2024-07-18 14:21:40|178351.5|178226.5|178349.6|178224.6|178353.1|178228.1|178349.6|178224.6|9
1721312510000|2024-07-18 14:21:50|178350|178225|178295.2|178170.2|178350|178225|178293.2|178168.2|24
1721312520000|2024-07-18 14:22:00|178291.9|178166.9|178269|178219|178298.3|178235.3|178269|178165.4|27
1721312530000|2024-07-18 14:22:10|178268.9|178218.9|178277.9|178227.9|178333.6|178241.8|178268.9|178186|34
1721312540000|2024-07-18 14:22:20|178281.3|178231.3|178281.7|178231.7|178328.8|178238.4|178264.1|178167.5|25
1721312550000|2024-07-18 14:22:30|178281.3|178231.3|178302.9|178177.9|178304.8|178253.8|178277.7|178177.9|33
1721312560000|2024-07-18 14:22:40|178303.2|178178.2|178217.6|178167.6|178304.1|178179.1|178212.6|178162.6|33
1721312570000|2024-07-18 14:22:50|178219.8|178169.8|178256.9|178131.9|178258.4|178169.9|178202|178110.2|30
1721312580000|2024-07-18 14:23:00|178255.5|178130.5|178250.9|178125.9|178256.2|178131.2|178250.9|178125.9|22
1721312590000|2024-07-18 14:23:10|178251.3|178126.3|178288.5|178163.5|178291|178166|178251.1|178126.1|18
1721312600000|2024-07-18 14:23:20|178288.7|178163.7|178305.9|178180.9|178306|178181|178288.7|178163.7|29
1721312610000|2024-07-18 14:23:30|178306.4|178181.4|178294|178244|178310.4|178250.2|178270|178181.4|29
1721312620000|2024-07-18 14:23:40|178293.4|178243.4|178289.8|178239.8|178295.7|178245.7|178283.9|178233.9|27
1721312630000|2024-07-18 14:23:50|178290.8|178240.8|178260.9|178210.9|178303.3|178244.4|178256.6|178167.3|30
1721312640000|2024-07-18 14:24:00|178261|178211|178280.3|178155.3|178280.4|178212.4|178240.5|178148.3|21
1721312650000|2024-07-18 14:24:10|178279.9|178154.9|178282|178157|178288.5|178163.5|178279.8|178154.8|22
1721312660000|2024-07-18 14:24:20|178285.5|178160.5|178284.2|178159.2|178285.6|178160.6|178284.1|178159.1|18
1721312670000|2024-07-18 14:24:30|178284.1|178159.1|178282.9|178157.9|178284.1|178159.1|178279.6|178154.6|10
1721312680000|2024-07-18 14:24:40|178282.7|178157.7|178278.9|178228.9|178282.7|178231.4|178266.3|178157.7|27
1721312690000|2024-07-18 14:24:50|178278.8|178228.8|178281.4|178231.4|178281.4|178231.4|178278.1|178228.1|17
1721312700000|2024-07-18 14:25:00|178306.8|178256.8|178326.9|178276.9|178331.1|178281.1|178298.2|178248.2|28
1721312710000|2024-07-18 14:25:10|178331|178281|178364.1|178239.1|178365.1|178293.1|178324.2|178234|24
1721312720000|2024-07-18 14:25:20|178324.3|178274.3|178352.8|178227.8|178355.7|178276.5|178321.3|178225.9|18
1721312730000|2024-07-18 14:25:30|178352.7|178227.7|178360|178235|178360|178235|178352.2|178227.2|16
1721312740000|2024-07-18 14:25:40|178359.9|178234.9|178327.8|178202.8|178360.2|178235.2|178324.3|178199.3|21
1721312750000|2024-07-18 14:25:50|178325.9|178200.9|178320.1|178195.1|178326.4|178201.4|178319.6|178194.6|22
1721312760000|2024-07-18 14:26:00|178320.3|178195.3|178323.3|178198.3|178341|178216|178315.4|178190.4|23
1721312770000|2024-07-18 14:26:10|178323|178198|178308.3|178258.3|178339.4|178258.6|178302.3|178197.9|30
1721312780000|2024-07-18 14:26:20|178309.4|178259.4|178317.8|178267.8|178318|178268|178308.3|178258.3|18
1721312790000|2024-07-18 14:26:30|178317.7|178267.7|178314.5|178264.5|178319.3|178269.3|178314.5|178264.5|17
1721312800000|2024-07-18 14:26:40|178316.7|178266.7|178315.6|178265.6|178316.7|178266.7|178315.1|178265.1|19
1721312810000|2024-07-18 14:26:50|178315.5|178265.5|178327.2|178277.2|178328.7|178278.7|178315|178265|15
1721312820000|2024-07-18 14:27:00|178329.7|178279.7|178327.6|178277.6|178330.9|178280.9|178325.2|178275.2|16
1721312830000|2024-07-18 14:27:10|178326.5|178276.5|178411.3|178361.3|178413.5|178363.5|178322.3|178272.3|30
1721312840000|2024-07-18 14:27:20|178410.3|178360.3|178414.9|178364.9|178417.6|178367.6|178396.2|178346.2|24
1721312850000|2024-07-18 14:27:30|178414|178364|178492.5|178367.5|178495|178425.7|178414|178344.9|35
1721312860000|2024-07-18 14:27:40|178492.3|178367.3|178522|178397|178522.4|178397.4|178492.1|178367.1|28
1721312870000|2024-07-18 14:27:50|178523.2|178398.2|178501.6|178376.6|178523.2|178430|178466.1|178371.8|33
1721312880000|2024-07-18 14:28:00|178503.6|178378.6|178513.5|178388.5|178515.2|178390.2|178500.2|178375.2|29
1721312890000|2024-07-18 14:28:10|178514.4|178389.4|178486.5|178436.5|178514.4|178441.9|178476.8|178388.5|33
1721312900000|2024-07-18 14:28:20|178505.2|178455.2|178501.9|178376.9|178509.5|178455.2|178489.4|178365.9|33
1721312910000|2024-07-18 14:28:30|178502.3|178377.3|178487.5|178362.5|178523.6|178398.6|178487|178362|30
1721312920000|2024-07-18 14:28:40|178485.9|178360.9|178499.4|178374.4|178515.7|178438.6|178481.3|178356.3|34
1721312930000|2024-07-18 14:28:50|178506.5|178381.5|178497.3|178372.3|178508.1|178432.9|178475.2|178369.7|30
1721312940000|2024-07-18 14:29:00|178505.5|178380.5|178507.7|178382.7|178515|178390|178494.7|178369.7|32
1721312950000|2024-07-18 14:29:10|178508.6|178383.6|178488.2|178438.2|178508.6|178440.2|178472.8|178383.6|32
1721312960000|2024-07-18 14:29:20|178487.4|178437.4|178490|178440|178493.1|178443.1|178486.5|178436.5|29
1721312970000|2024-07-18 14:29:30|178489.2|178439.2|178488.9|178438.9|178491|178441|178484.9|178434.9|26
1721312980000|2024-07-18 14:29:40|178476.8|178426.8|178502.8|178377.8|178509.4|178428.4|178467.3|178376.4|27
1721312990000|2024-07-18 14:29:50|178504.1|178379.1|178506.9|178381.9|178509.4|178384.4|178497.2|178372.2|29
1721313000000|2024-07-18 14:30:00|178509.2|178384.2|178536.2|178411.2|178548.6|178423.6|178508.6|178383.6|26
1721313010000|2024-07-18 14:30:10|178536.1|178411.1|178515.6|178465.6|178555|178465.6|178506.8|178410.1|28
1721313020000|2024-07-18 14:30:20|178513.9|178463.9|178543.5|178493.5|178582.6|178499.6|178513.9|178452.5|31
1721313030000|2024-07-18 14:30:30|178545.1|178495.1|178546.5|178496.5|178550.2|178500.2|178536.7|178486.7|17
1721313040000|2024-07-18 14:30:40|178547.7|178497.7|178540|178490|178550.7|178500.7|178539.3|178489.3|18
1721313050000|2024-07-18 14:30:50|178540.6|178490.6|178532.9|178482.9|178542.1|178492.1|178513.5|178463.5|26
1721313060000|2024-07-18 14:31:00|178533.5|178483.5|178581.4|178456.4|178582.5|178483.5|178533.5|178452.8|26
1721313070000|2024-07-18 14:31:10|178579.8|178454.8|178563.6|178438.6|178583.4|178458.4|178555.3|178430.3|26
1721313080000|2024-07-18 14:31:20|178564.1|178439.1|178506.5|178456.5|178581.8|178456.8|178506.5|178439.1|27
1721313090000|2024-07-18 14:31:30|178507.9|178457.9|178582.4|178457.4|178583.7|178494|178507.9|178452.1|24
1721313100000|2024-07-18 14:31:40|178585.5|178460.5|178560.5|178435.5|178589.7|178464.7|178557.3|178432.3|24
1721313110000|2024-07-18 14:31:50|178575.9|178450.9|178586.8|178461.8|178587|178462|178575.9|178450.9|29
1721313120000|2024-07-18 14:32:00|178588.3|178463.3|178585|178460|178608.3|178483.3|178581.7|178456.7|31
1721313130000|2024-07-18 14:32:10|178586.8|178461.8|178637.2|178512.2|178637.9|178512.9|178584.6|178459.6|35
1721313140000|2024-07-18 14:32:20|178638|178513|178606.6|178556.6|178654.9|178556.6|178601.8|178512.2|30
1721313150000|2024-07-18 14:32:30|178611.7|178561.7|178609.4|178559.4|178612.4|178562.4|178608.8|178558.8|24
1721313160000|2024-07-18 14:32:40|178609|178559|178649.8|178599.8|178649.8|178599.8|178607.8|178557.8|26
1721313170000|2024-07-18 14:32:50|178649.7|178599.7|178698.2|178648.2|178706.2|178648.2|178648.4|178560.6|34
1721313180000|2024-07-18 14:33:00|178695.8|178645.8|178710.2|178585.2|178724.7|178652.4|178662.1|178567|38
1721313190000|2024-07-18 14:33:10|178710.3|178585.3|178663.2|178538.2|178728.4|178603.4|178595.6|178517.6|28
1721313200000|2024-07-18 14:33:20|178665|178540|178654.6|178529.6|178680.8|178555.8|178651.8|178526.8|33
1721313210000|2024-07-18 14:33:30|178654.5|178529.5|178649|178524|178660.8|178535.8|178642|178517|28
1721313220000|2024-07-18 14:33:40|178648.5|178523.5|178613.7|178488.7|178650.2|178535.7|178585.7|178486.7|24
1721313230000|2024-07-18 14:33:50|178615.9|178490.9|178612.8|178487.8|178618.4|178493.4|178595.4|178470.4|32
1721313240000|2024-07-18 14:34:00|178612.9|178487.9|178583.8|178458.8|178614.6|178489.6|178580.8|178455.8|27
1721313250000|2024-07-18 14:34:10|178584.2|178459.2|178673.1|178548.1|178676.3|178551.3|178574.1|178449.1|34
1721313260000|2024-07-18 14:34:20|178675|178550|178671.5|178546.5|178711.4|178586.4|178670.4|178545.4|33
1721313270000|2024-07-18 14:34:30|178667.7|178542.7|178640.2|178515.2|178679.9|178563.7|178613.7|178509.6|31
1721313280000|2024-07-18 14:34:40|178640.3|178515.3|178714|178589|178714|178589|178608.5|178512.8|31
1721313290000|2024-07-18 14:34:50|178716.2|178591.2|178693|178568|178730.7|178605.7|178681.4|178556.4|33
1721313300000|2024-07-18 14:35:00|178689.1|178564.1|178695.5|178570.5|178706.3|178581.3|178689.1|178564.1|29
1721313310000|2024-07-18 14:35:10|178695.8|178570.8|178677.1|178552.1|178706.1|178581.1|178677.1|178552.1|27
1721313320000|2024-07-18 14:35:20|178674.7|178549.7|178679|178554|178681.1|178556.1|178666|178541|27
1721313330000|2024-07-18 14:35:30|178678.9|178553.9|178583.7|178533.7|178680.1|178555.1|178583.7|178533.7|23
1721313340000|2024-07-18 14:35:40|178594.4|178544.4|178648.3|178523.3|178648.4|178544.4|178594.4|178509.8|25
1721313350000|2024-07-18 14:35:50|178648.7|178523.7|178659.7|178534.7|178660.3|178535.3|178648.3|178523.3|21
1721313360000|2024-07-18 14:36:00|178664.2|178539.2|178632.7|178507.7|178664.2|178539.2|178629.5|178504.5|29
1721313370000|2024-07-18 14:36:10|178631.9|178506.9|178632.3|178507.3|178632.7|178507.7|178624.1|178499.1|18
1721313380000|2024-07-18 14:36:20|178632.2|178507.2|178603.3|178478.3|178632.2|178507.2|178592.4|178467.4|33
1721313390000|2024-07-18 14:36:30|178603.1|178478.1|178573.5|178448.5|178603.4|178508.5|178558.5|178447.9|27
1721313400000|2024-07-18 14:36:40|178573|178448|178548|178498|178583.6|178498|178545.1|178448|29
1721313410000|2024-07-18 14:36:50|178547.9|178497.9|178549.7|178499.7|178556|178506|178546.6|178496.6|27
1721313420000|2024-07-18 14:37:00|178553.2|178503.2|178586.8|178461.8|178619.3|178503.6|178553.2|178461.7|25
1721313430000|2024-07-18 14:37:10|178587.6|178462.6|178576|178451|178587.6|178480.2|178516.5|178440.6|30
1721313440000|2024-07-18 14:37:20|178577.1|178452.1|178524.3|178474.3|178577.2|178474.3|178500.4|178419.2|31
1721313450000|2024-07-18 14:37:30|178524.1|178474.1|178517.8|178467.8|178555.5|178474.1|178516.5|178428.4|26
1721313460000|2024-07-18 14:37:40|178518|178468|178498.5|178448.5|178518|178468|178494.1|178444.1|33
1721313470000|2024-07-18 14:37:50|178549.2|178424.2|178559.7|178434.7|178560.8|178435.8|178549.2|178424.2|28
1721313480000|2024-07-18 14:38:00|178558.8|178433.8|178525.9|178400.9|178559.8|178434.8|178525.1|178400.1|32
1721313490000|2024-07-18 14:38:10|178524.5|178399.5|178542.5|178492.5|178563.4|178493.4|178522.9|178399.5|32
1721313500000|2024-07-18 14:38:20|178542.2|178492.2|178585.2|178460.2|178589.1|178510.2|178542.2|178459.7|35
1721313510000|2024-07-18 14:38:30|178607.9|178482.9|178645.2|178520.2|178657.4|178562.6|178583|178482.9|38
1721313520000|2024-07-18 14:38:40|178644.4|178519.4|178646.1|178521.1|178646.1|178521.1|178635.7|178510.7|20
1721313530000|2024-07-18 14:38:50|178647.3|178522.3|178689.5|178564.5|178689.5|178601.1|178626.8|178519.9|32
1721313540000|2024-07-18 14:39:00|178688.1|178563.1|178678.8|178553.8|178702.8|178577.8|178675|178550|31
1721313550000|2024-07-18 14:39:10|178680.5|178555.5|178652.2|178527.2|178680.5|178555.5|178651.6|178526.6|26
1721313560000|2024-07-18 14:39:20|178661.9|178536.9|178669.8|178544.8|178684.5|178559.5|178661.1|178536.1|35
1721313570000|2024-07-18 14:39:30|178670.8|178545.8|178587.4|178537.4|178670.8|178565.2|178583.5|178533.5|26
1721313580000|2024-07-18 14:39:40|178587.1|178537.1|178632.4|178507.4|178632.4|178554.4|178587.1|178502.7|32
1721313590000|2024-07-18 14:39:50|178632.2|178507.2|178613.4|178488.4|178635.2|178510.2|178599.5|178474.5|35
1721313600000|2024-07-18 14:40:00|178613.2|178488.2|178611.5|178486.5|178623.8|178498.8|178607.4|178482.4|30
1721313610000|2024-07-18 14:40:10|178612.1|178487.1|178616.3|178491.3|178617.5|178492.5|178608|178483|32
1721313620000|2024-07-18 14:40:20|178615.9|178490.9|178609.1|178484.1|178618.8|178493.8|178579.5|178454.5|33
1721313630000|2024-07-18 14:40:30|178608.7|178483.7|178624.9|178574.9|178659.1|178584.6|178608.6|178483.6|32
1721313640000|2024-07-18 14:40:40|178624.8|178574.8|178637|178587|178690.4|178600.7|178624.3|178555.4|36
1721313650000|2024-07-18 14:40:50|178638.7|178588.7|178636.4|178586.4|178647.3|178597.3|178632.5|178582.5|17
1721313660000|2024-07-18 14:41:00|178637.2|178587.2|178675.4|178550.4|178676.4|178591.4|178637.2|178549.9|18
1721313670000|2024-07-18 14:41:10|178674.9|178549.9|178681.6|178556.6|178715.1|178591|178641|178549.9|32
1721313680000|2024-07-18 14:41:20|178682.4|178557.4|178719.3|178594.3|178719.5|178594.5|178676.5|178551.5|32
1721313690000|2024-07-18 14:41:30|178721.9|178596.9|178705.1|178580.1|178747.3|178622.3|178696.4|178571.4|37
1721313700000|2024-07-18 14:41:40|178704.8|178579.8|178699.7|178574.7|178711.2|178586.2|178697.7|178572.7|31
1721313710000|2024-07-18 14:41:50|178699.6|178574.6|178705.2|178580.2|178708.5|178583.5|178698.5|178573.5|33
1721313720000|2024-07-18 14:42:00|178705.9|178580.9|178714.5|178589.5|178716.8|178591.8|178704.6|178579.6|30
1721313730000|2024-07-18 14:42:10|178714.3|178589.3|178704.3|178579.3|178716|178591|178700.9|178575.9|31
1721313740000|2024-07-18 14:42:20|178704|178579|178703.7|178578.7|178711.6|178586.6|178703.7|178578.7|26
1721313750000|2024-07-18 14:42:30|178705.9|178580.9|178735.9|178610.9|178741|178616|178705.9|178580.9|33
1721313760000|2024-07-18 14:42:40|178736.8|178611.8|178733.4|178608.4|178758.1|178633.1|178712.8|178587.8|34
1721313770000|2024-07-18 14:42:50|178696.6|178646.6|178682.6|178632.6|178696.6|178646.6|178681.3|178631.3|22
1721313780000|2024-07-18 14:43:00|178682.4|178632.4|178743.9|178618.9|178756|178632.6|178682.4|178618.9|25
1721313790000|2024-07-18 14:43:10|178739.2|178614.2|178724.7|178599.7|178744.4|178619.4|178722.4|178597.4|23
1721313800000|2024-07-18 14:43:20|178725.6|178600.6|178677.9|178552.9|178734.5|178609.5|178676.3|178551.3|33
1721313810000|2024-07-18 14:43:30|178678.1|178553.1|178675.1|178550.1|178680.8|178555.8|178670.8|178545.8|20
1721313820000|2024-07-18 14:43:40|178675.9|178550.9|178681.9|178556.9|178682.5|178557.5|178675.9|178550.9|20
1721313830000|2024-07-18 14:43:50|178681.8|178556.8|178636.3|178511.3|178681.8|178556.8|178636.3|178511.3|26
1721313840000|2024-07-18 14:44:00|178636.2|178511.2|178620|178495|178641.3|178516.3|178620|178495|34
1721313850000|2024-07-18 14:44:10|178620.7|178495.7|178614.8|178489.8|178628.5|178503.5|178601|178476|35
1721313860000|2024-07-18 14:44:20|178614.6|178489.6|178627.2|178502.2|178633.7|178508.7|178614.5|178489.5|35
1721313870000|2024-07-18 14:44:30|178627.8|178502.8|178624.5|178499.5|178631.7|178506.7|178621.5|178496.5|21
1721313880000|2024-07-18 14:44:40|178627.3|178502.3|178661.1|178536.1|178663.3|178566.1|178615.3|178490.3|31
1721313890000|2024-07-18 14:44:50|178661|178536|178630.3|178505.3|178665.1|178540.1|178629|178504|32
1721313900000|2024-07-18 14:45:00|178630.4|178505.4|178678.1|178553.1|178706.6|178581.6|178630.4|178505.4|36
1721313910000|2024-07-18 14:45:10|178681.7|178556.7|178599|178474|178682.1|178557.1|178563.8|178474|38
1721313920000|2024-07-18 14:45:20|178598.8|178473.8|178581.6|178456.6|178600.5|178475.5|178564.4|178439.4|32
1721313930000|2024-07-18 14:45:30|178582.1|178457.1|178555.8|178430.8|178601.9|178476.9|178552.9|178427.9|32
1721313940000|2024-07-18 14:45:40|178557.4|178432.4|178563|178438|178576.2|178451.2|178557.4|178432.4|30
1721313950000|2024-07-18 14:45:50|178563.4|178438.4|178556.3|178431.3|178580.7|178455.7|178555.7|178430.7|31
1721313960000|2024-07-18 14:46:00|178555.5|178430.5|178607.4|178482.4|178609.3|178484.3|178554.1|178429.1|34
1721313970000|2024-07-18 14:46:10|178607.9|178482.9|178611.1|178486.1|178614.1|178489.1|178599.9|178474.9|38
1721313980000|2024-07-18 14:46:20|178614|178489|178639.2|178514.2|178641.1|178516.1|178614|178489|33
1721313990000|2024-07-18 14:46:30|178638.7|178513.7|178636.6|178511.6|178652.1|178589.8|178602.1|178508.8|28
1721314000000|2024-07-18 14:46:40|178630|178505|178618.1|178493.1|178632.8|178507.8|178599.3|178474.3|34
1721314010000|2024-07-18 14:46:50|178618.3|178493.3|178639.8|178514.8|178643|178518|178617.3|178492.3|27
1721314020000|2024-07-18 14:47:00|178664.9|178539.9|178696.5|178571.5|178700.9|178575.9|178664.9|178539.9|38
1721314030000|2024-07-18 14:47:10|178694.7|178569.7|178680.5|178555.5|178694.7|178569.7|178677.8|178552.8|29
1721314040000|2024-07-18 14:47:20|178680.6|178555.6|178689.2|178564.2|178715.4|178590.4|178680.6|178555.6|30
1721314050000|2024-07-18 14:47:30|178690.4|178565.4|178618.4|178493.4|178690.4|178565.4|178583.2|178491.9|33
1721314060000|2024-07-18 14:47:40|178618.5|178493.5|178619.8|178494.8|178629|178504|178614.6|178489.6|28
1721314070000|2024-07-18 14:47:50|178619.7|178494.7|178623.6|178498.6|178627.2|178502.2|178619.7|178494.7|30
1721314080000|2024-07-18 14:48:00|178619.5|178494.5|178624.3|178499.3|178625.2|178500.2|178619.5|178494.5|30
1721314090000|2024-07-18 14:48:10|178624.7|178499.7|178620.7|178495.7|178674.5|178559.7|178609.7|178495.3|30
1721314100000|2024-07-18 14:48:20|178620.8|178495.8|178636.9|178511.9|178636.9|178511.9|178620.6|178495.6|18
1721314110000|2024-07-18 14:48:30|178637.6|178512.6|178626.6|178501.6|178637.7|178512.7|178625.9|178500.9|16
1721314120000|2024-07-18 14:48:40|178625.9|178500.9|178626.6|178501.6|178634.6|178509.6|178619.4|178494.4|28
1721314130000|2024-07-18 14:48:50|178627|178502|178643|178518|178643|178518|178617|178492|26
1721314140000|2024-07-18 14:49:00|178642.5|178517.5|178671|178546|178671|178546|178632.8|178507.8|24
1721314150000|2024-07-18 14:49:10|178668.2|178543.2|178624.9|178499.9|178670.4|178545.4|178620|178495|22
1721314160000|2024-07-18 14:49:20|178626.5|178501.5|178668.6|178543.6|178668.6|178543.6|178623.3|178498.3|28
1721314170000|2024-07-18 14:49:30|178668.4|178543.4|178636.8|178511.8|178690.2|178565.2|178636.6|178511.6|37
1721314180000|2024-07-18 14:49:40|178636.3|178511.3|178607.3|178482.3|178638.8|178513.8|178604.8|178479.8|28
1721314190000|2024-07-18 14:49:50|178608.9|178483.9|178600.7|178475.7|178610.9|178485.9|178597.1|178472.1|29
1721314200000|2024-07-18 14:50:00|178602|178477|178590.4|178465.4|178611.4|178486.4|178590.2|178465.2|35
1721314210000|2024-07-18 14:50:10|178591.9|178466.9|178591.1|178466.1|178601.1|178517.8|178567.8|178462.7|27
1721314220000|2024-07-18 14:50:20|178602.4|178477.4|178615.8|178490.8|178616.2|178491.2|178602.4|178477.4|29
1721314230000|2024-07-18 14:50:30|178615.7|178490.7|178623|178498|178630.3|178505.3|178615|178490|30
1721314240000|2024-07-18 14:50:40|178632.8|178507.8|178620.9|178495.9|178632.8|178507.8|178611|178486|32
1721314250000|2024-07-18 14:50:50|178623.3|178498.3|178621.7|178496.7|178632.6|178507.6|178621.7|178496.7|27
1721314260000|2024-07-18 14:51:00|178622.2|178497.2|178627.9|178502.9|178632|178507|178622.2|178497.2|23
1721314270000|2024-07-18 14:51:10|178625.8|178500.8|178607.1|178482.1|178625.8|178522.3|178547.9|178448.2|34
1721314280000|2024-07-18 14:51:20|178606.9|178481.9|178569|178519|178612.2|178521.2|178569|178481|22
1721314290000|2024-07-18 14:51:30|178569.5|178519.5|178589.1|178464.1|178617.9|178526.4|178569.2|178462.4|33
1721314300000|2024-07-18 14:51:40|178589.3|178464.3|178596.3|178471.3|178609.9|178484.9|178589.3|178464.3|27
1721314310000|2024-07-18 14:51:50|178594.2|178469.2|178581.7|178456.7|178594.2|178469.2|178576.9|178451.9|28
1721314320000|2024-07-18 14:52:00|178580.9|178455.9|178562.2|178437.2|178596.8|178471.8|178561|178436|32
1721314330000|2024-07-18 14:52:10|178562.4|178437.4|178594.1|178469.1|178606.7|178481.7|178562.4|178437.4|28
1721314340000|2024-07-18 14:52:20|178594|178469|178588.8|178463.8|178612.2|178487.2|178586.4|178461.4|25
1721314350000|2024-07-18 14:52:30|178588.6|178463.6|178589.2|178539.2|178589.2|178539.2|178581.5|178463.6|27
1721314360000|2024-07-18 14:52:40|178589.3|178539.3|178607|178557|178607.1|178557.1|178589.3|178539.3|23
1721314370000|2024-07-18 14:52:50|178607.4|178557.4|178628.2|178503.2|178636|178565.5|178604.8|178499.4|30
1721314380000|2024-07-18 14:53:00|178628|178503|178619.6|178494.6|178628|178503|178611.9|178486.9|33
1721314390000|2024-07-18 14:53:10|178618.9|178493.9|178617.7|178492.7|178633.6|178508.6|178612.3|178487.3|30
1721314400000|2024-07-18 14:53:20|178619.2|178494.2|178581.8|178456.8|178619.9|178494.9|178574.1|178449.1|31
1721314410000|2024-07-18 14:53:30|178582.7|178457.7|178580|178455|178587.3|178462.3|178578.9|178453.9|28
1721314420000|2024-07-18 14:53:40|178579.7|178454.7|178549.7|178424.7|178583.2|178464.2|178514.2|178424.5|35
1721314430000|2024-07-18 14:53:50|178549.8|178424.8|178547.2|178422.2|178566.9|178441.9|178547.2|178422.2|32
1721314440000|2024-07-18 14:54:00|178549.8|178424.8|178579.2|178454.2|178585.6|178460.6|178549.8|178424.8|30
1721314450000|2024-07-18 14:54:10|178578|178453|178576.7|178451.7|178586|178461|178576.7|178451.7|18
1721314460000|2024-07-18 14:54:20|178565.6|178440.6|178582.9|178457.9|178587.2|178462.2|178565.6|178440.6|27
1721314470000|2024-07-18 14:54:30|178583.4|178458.4|178588.6|178463.6|178588.9|178463.9|178582.5|178457.5|25
1721314480000|2024-07-18 14:54:40|178588.5|178463.5|178557.1|178432.1|178588.5|178463.5|178556.9|178431.9|26
1721314490000|2024-07-18 14:54:50|178558.7|178433.7|178573.2|178448.2|178573.3|178448.3|178558.7|178433.7|18
1721314500000|2024-07-18 14:55:00|178573.1|178448.1|178556.6|178431.6|178573.1|178448.1|178537.2|178412.2|26
1721314510000|2024-07-18 14:55:10|178556.7|178431.7|178546.9|178421.9|178556.7|178431.7|178538.3|178413.3|29
1721314520000|2024-07-18 14:55:20|178548.4|178423.4|178551.2|178426.2|178555|178430|178548.2|178423.2|27
1721314530000|2024-07-18 14:55:30|178552.9|178427.9|178555|178430|178564|178439|178546.2|178421.2|20
1721314540000|2024-07-18 14:55:40|178554.9|178429.9|178556.8|178506.8|178602.4|178514.3|178550.8|178429.5|29
1721314550000|2024-07-18 14:55:50|178553.9|178503.9|178554.1|178504.1|178592.9|178506.8|178549.2|178458.8|29
1721314560000|2024-07-18 14:56:00|178552.6|178502.6|178545.4|178495.4|178559.3|178509.3|178544|178494|25
1721314570000|2024-07-18 14:56:10|178545.9|178495.9|178547.2|178497.2|178551.6|178501.6|178542.2|178492.2|30
1721314580000|2024-07-18 14:56:20|178546|178496|178548.6|178423.6|178550.6|178496|178512.7|178422.4|37
1721314590000|2024-07-18 14:56:30|178555.5|178430.5|178511.2|178461.2|178555.5|178476.9|178505.6|178430.5|32
1721314600000|2024-07-18 14:56:40|178510.9|178460.9|178513.5|178463.5|178513.5|178463.5|178510.3|178460.3|25
1721314610000|2024-07-18 14:56:50|178513.9|178463.9|178513.1|178463.1|178514.2|178464.2|178513.1|178463.1|9
1721314620000|2024-07-18 14:57:00|178501.5|178451.5|178516|178466|178516|178466|178501.5|178451.5|24
1721314630000|2024-07-18 14:57:10|178517.5|178467.5|178512.9|178462.9|178517.5|178467.5|178506.6|178456.6|29
1721314640000|2024-07-18 14:57:20|178510.3|178460.3|178520.4|178470.4|178520.4|178470.4|178507.6|178457.6|18
1721314650000|2024-07-18 14:57:30|178519.6|178469.6|178517.9|178467.9|178519.6|178469.6|178515.7|178465.7|17
1721314660000|2024-07-18 14:57:40|178517.7|178467.7|178515.7|178465.7|178518.2|178468.2|178514.8|178464.8|17
1721314670000|2024-07-18 14:57:50|178515|178465|178521.1|178471.1|178521.1|178471.1|178509.7|178459.7|18
1721314680000|2024-07-18 14:58:00|178519.5|178469.5|178510|178460|178524.7|178474.7|178510|178460|23
1721314690000|2024-07-18 14:58:10|178509.7|178459.7|178511|178461|178514|178464|178506.5|178456.5|23
1721314700000|2024-07-18 14:58:20|178513.7|178463.7|178508.2|178458.2|178513.7|178463.7|178506.6|178456.6|22
1721314710000|2024-07-18 14:58:30|178507.9|178457.9|178519.2|178469.2|178519.6|178469.6|178506.7|178456.7|24
1721314720000|2024-07-18 14:58:40|178518.7|178468.7|178517.8|178467.8|178519.4|178469.4|178516.5|178466.5|23
1721314730000|2024-07-18 14:58:50|178517.4|178467.4|178513.6|178463.6|178517.9|178467.9|178512.7|178462.7|19
1721314740000|2024-07-18 14:59:00|178513.7|178463.7|178510.9|178460.9|178513.7|178463.7|178504|178454|27
1721314750000|2024-07-18 14:59:10|178510.8|178460.8|178517.3|178467.3|178520.5|178470.5|178510.1|178460.1|27
1721314760000|2024-07-18 14:59:20|178517.7|178467.7|178508.7|178458.7|178518.4|178468.4|178506|178456|25
1721314770000|2024-07-18 14:59:30|178508.3|178458.3|178505.1|178455.1|178509.6|178459.6|178503.7|178453.7|18
1721314780000|2024-07-18 14:59:40|178503.5|178453.5|178512.4|178462.4|178516.6|178466.6|178503.5|178453.5|19
1721314790000|2024-07-18 14:59:50|178511.8|178461.8|178513.9|178463.9|178513.9|178463.9|178497.9|178447.9|22
1721314800000|2024-07-18 15:00:00|178514.2|178464.2|178551.8|178426.8|178551.8|178468.7|178513.5|178426.3|22
1721314810000|2024-07-18 15:00:10|178553|178428|178550.2|178425.2|178554.4|178429.4|178549.3|178424.3|19
1721314820000|2024-07-18 15:00:20|178549.9|178424.9|178520.2|178470.2|178549.9|178471.9|178512.1|178422.4|23
1721314830000|2024-07-18 15:00:30|178521|178471|178521.5|178471.5|178521.5|178471.5|178509.6|178459.6|33
1721314840000|2024-07-18 15:00:40|178522.1|178472.1|178573.1|178523.1|178582.7|178532.7|178519.4|178469.4|30
1721314850000|2024-07-18 15:00:50|178574.5|178524.5|178579|178529|178582.1|178532.1|178570.6|178520.6|29
1721314860000|2024-07-18 15:01:00|178580|178530|178556.2|178506.2|178582.4|178532.4|178555.3|178505.3|32
1721314870000|2024-07-18 15:01:10|178556.5|178506.5|178551.9|178501.9|178556.6|178506.6|178551.9|178501.9|29
1721314880000|2024-07-18 15:01:20|178549.7|178499.7|178547.1|178497.1|178552.7|178502.7|178543.3|178493.3|31
1721314890000|2024-07-18 15:01:30|178547.8|178497.8|178566.6|178441.6|178567.8|178498.7|178529.8|178437.9|32
1721314900000|2024-07-18 15:01:40|178566.1|178441.1|178570.5|178445.5|178571.3|178446.3|178561.8|178436.8|24
1721314910000|2024-07-18 15:01:50|178570.4|178445.4|178558.9|178433.9|178570.7|178445.7|178555.3|178430.3|23
1721314920000|2024-07-18 15:02:00|178560.2|178435.2|178554.1|178429.1|178564.3|178439.3|178552.1|178427.1|28
1721314930000|2024-07-18 15:02:10|178554.4|178429.4|178553|178428|178554.5|178429.5|178552.3|178427.3|24
1721314940000|2024-07-18 15:02:20|178553.8|178428.8|178546.1|178421.1|178553.8|178428.8|178543.6|178418.6|23
1721314950000|2024-07-18 15:02:30|178546.6|178421.6|178553.6|178428.6|178554.6|178429.6|178546.3|178421.3|22
1721314960000|2024-07-18 15:02:40|178553.5|178428.5|178554.3|178429.3|178555.4|178430.4|178553.2|178428.2|19
1721314970000|2024-07-18 15:02:50|178554.1|178429.1|178554.5|178429.5|178555|178430|178554|178429|17
1721314980000|2024-07-18 15:03:00|178554.7|178429.7|178555.2|178505.2|178578|178528|178553.4|178428.4|36
1721314990000|2024-07-18 15:03:10|178555.7|178505.7|178617.3|178492.3|178617.3|178520.7|178555.7|178476.6|30
1721315000000|2024-07-18 15:03:20|178638.4|178513.4|178626.7|178501.7|178638.4|178513.4|178626.4|178501.4|28
1721315010000|2024-07-18 15:03:30|178627.2|178502.2|178637.8|178512.8|178640.3|178515.3|178627.2|178502.2|24
1721315020000|2024-07-18 15:03:40|178638.3|178513.3|178634.9|178509.9|178638.7|178513.7|178631.8|178506.8|15
1721315030000|2024-07-18 15:03:50|178636.1|178511.1|178612.1|178487.1|178640.3|178515.3|178605.5|178480.5|30
1721315040000|2024-07-18 15:04:00|178611.4|178486.4|178613.6|178488.6|178613.9|178488.9|178609.3|178484.3|25
1721315050000|2024-07-18 15:04:10|178613.5|178488.5|178681.1|178556.1|178682.9|178557.9|178613.5|178488.5|23
1721315060000|2024-07-18 15:04:20|178680.6|178555.6|178680.9|178555.9|178681.1|178556.1|178678.2|178553.2|25
1721315070000|2024-07-18 15:04:30|178680.6|178555.6|178678.6|178553.6|178680.9|178555.9|178671|178546|30
1721315080000|2024-07-18 15:04:40|178679.9|178554.9|178708.9|178583.9|178709.3|178584.3|178679.9|178554.9|23
1721315090000|2024-07-18 15:04:50|178709|178584|178744.8|178619.8|178746.5|178621.5|178709|178584|27
1721315100000|2024-07-18 15:05:00|178743.1|178618.1|178709.8|178584.8|178744.8|178619.8|178709.8|178584.8|29
1721315110000|2024-07-18 15:05:10|178710|178585|178710.8|178585.8|178714.4|178589.4|178710|178585|12
1721315120000|2024-07-18 15:05:20|178711.5|178586.5|178651.4|178526.4|178715.7|178590.7|178651.4|178526.4|21
1721315130000|2024-07-18 15:05:30|178660.9|178535.9|178602.5|178477.5|178667.6|178542.6|178599.8|178474.8|31
1721315140000|2024-07-18 15:05:40|178601.3|178476.3|178592.8|178467.8|178601.3|178476.3|178590.6|178465.6|29
1721315150000|2024-07-18 15:05:50|178586|178461|178587.6|178462.6|178587.8|178462.8|178584.7|178459.7|22
1721315160000|2024-07-18 15:06:00|178587.5|178462.5|178659.5|178534.5|178672.4|178586.4|178587.5|178462.5|32
1721315170000|2024-07-18 15:06:10|178659.8|178534.8|178697.3|178572.3|178701.7|178576.7|178658.7|178533.7|34
1721315180000|2024-07-18 15:06:20|178697.1|178572.1|178739.9|178614.9|178745.8|178620.8|178696.5|178571.5|28
1721315190000|2024-07-18 15:06:30|178742.1|178617.1|178722.8|178597.8|178743.1|178618.1|178722.8|178597.8|28
1721315200000|2024-07-18 15:06:40|178723.7|178598.7|178729.9|178604.9|178740.8|178615.8|178723.5|178598.5|33
1721315210000|2024-07-18 15:06:50|178730.3|178605.3|178698.1|178573.1|178730.8|178605.8|178696.3|178571.3|29
1721315220000|2024-07-18 15:07:00|178701.5|178576.5|178683.2|178558.2|178701.5|178576.5|178651.8|178526.8|33
1721315230000|2024-07-18 15:07:10|178683.1|178558.1|178668.1|178543.1|178683.1|178558.1|178656.5|178531.5|27
1721315240000|2024-07-18 15:07:20|178668.2|178543.2|178675|178550|178676|178551|178656.8|178531.8|33
1721315250000|2024-07-18 15:07:30|178674.5|178549.5|178676|178551|178678.6|178553.6|178661.7|178536.7|29
1721315260000|2024-07-18 15:07:40|178676.1|178551.1|178677|178552|178677.8|178552.8|178674.8|178549.8|17
1721315270000|2024-07-18 15:07:50|178677.1|178552.1|178676.4|178551.4|178678.3|178553.3|178675.8|178550.8|15
1721315280000|2024-07-18 15:08:00|178677|178552|178690.8|178565.8|178697.6|178572.6|178672.1|178547.1|32
1721315290000|2024-07-18 15:08:10|178685.2|178560.2|178689.1|178564.1|178699.6|178574.6|178681.1|178556.1|34
1721315300000|2024-07-18 15:08:20|178689.5|178564.5|178681|178556|178706.4|178581.4|178679.1|178554.1|25
1721315310000|2024-07-18 15:08:30|178681.4|178556.4|178681|178556|178682.3|178557.3|178678.6|178553.6|22
1721315320000|2024-07-18 15:08:40|178681.4|178556.4|178682|178557|178682.7|178557.7|178681.2|178556.2|17
1721315330000|2024-07-18 15:08:50|178681.5|178556.5|178665.1|178540.1|178681.5|178556.5|178663|178538|19
1721315340000|2024-07-18 15:09:00|178665.2|178540.2|178645.3|178520.3|178665.3|178540.3|178640.4|178515.4|26
1721315350000|2024-07-18 15:09:10|178645.2|178520.2|178653.4|178528.4|178653.8|178528.8|178645.2|178520.2|24
1721315360000|2024-07-18 15:09:20|178653.8|178528.8|178678.8|178553.8|178678.8|178553.8|178653.4|178528.4|25
1721315370000|2024-07-18 15:09:30|178678.5|178553.5|178680.3|178555.3|178689.2|178564.2|178678.1|178553.1|24
1721315380000|2024-07-18 15:09:40|178681.2|178556.2|178682.5|178557.5|178683|178558|178680.7|178555.7|15
1721315390000|2024-07-18 15:09:50|178684.7|178559.7|178686.8|178561.8|178688.6|178563.6|178682.9|178557.9|20
1721315400000|2024-07-18 15:10:00|178686.9|178561.9|178662.8|178537.8|178706.4|178581.4|178662.8|178537.8|24
1721315410000|2024-07-18 15:10:10|178663.6|178538.6|178681.3|178556.3|178682.4|178557.4|178663.1|178538.1|21
1721315420000|2024-07-18 15:10:20|178681.4|178556.4|178677.6|178552.6|178684.2|178559.2|178672.7|178547.7|19
1721315430000|2024-07-18 15:10:30|178677.4|178552.4|178651.5|178526.5|178677.4|178552.4|178651.3|178526.3|21
1721315440000|2024-07-18 15:10:40|178651.9|178526.9|178613.9|178488.9|178656.1|178531.1|178612.4|178487.4|24
1721315450000|2024-07-18 15:10:50|178613.8|178488.8|178618.5|178493.5|178619.6|178494.6|178612.1|178487.1|24
1721315460000|2024-07-18 15:11:00|178618.6|178493.6|178614.5|178489.5|178630.3|178505.3|178613.9|178488.9|22
1721315470000|2024-07-18 15:11:10|178614.6|178489.6|178621.9|178496.9|178622.8|178497.8|178614.6|178489.6|29
1721315480000|2024-07-18 15:11:20|178621.4|178496.4|178619.4|178494.4|178624.2|178499.2|178618.3|178493.3|27
1721315490000|2024-07-18 15:11:30|178619.3|178494.3|178666.7|178541.7|178672.5|178547.5|178618.6|178493.6|23
1721315500000|2024-07-18 15:11:40|178665.8|178540.8|178668.1|178543.1|178668.1|178543.1|178664.6|178539.6|21
1721315510000|2024-07-18 15:11:50|178668.2|178543.2|178631.5|178506.5|178668.2|178543.2|178628.7|178503.7|22
1721315520000|2024-07-18 15:12:00|178631.6|178506.6|178639|178514|178641.7|178516.7|178630|178505|20
1721315530000|2024-07-18 15:12:10|178639.1|178514.1|178641.4|178516.4|178642.7|178517.7|178639.1|178514.1|25
1721315540000|2024-07-18 15:12:20|178641.5|178516.5|178694.7|178569.7|178694.7|178569.7|178641.2|178516.2|28
1721315550000|2024-07-18 15:12:30|178701.3|178576.3|178686.6|178561.6|178703.1|178578.1|178684.1|178559.1|29
1721315560000|2024-07-18 15:12:40|178686.9|178561.9|178695.4|178570.4|178704.3|178579.3|178685.4|178560.4|31
1721315570000|2024-07-18 15:12:50|178694.5|178569.5|178690.4|178565.4|178694.5|178569.5|178685.9|178560.9|17
1721315580000|2024-07-18 15:13:00|178690.2|178565.2|178689.1|178564.1|178707.8|178582.8|178677.9|178552.9|36
1721315590000|2024-07-18 15:13:10|178687.6|178562.6|178700.7|178575.7|178700.7|178575.7|178687.6|178562.6|26
1721315600000|2024-07-18 15:13:20|178700.3|178575.3|178698.8|178573.8|178700.3|178575.3|178694.8|178569.8|23
1721315610000|2024-07-18 15:13:30|178699|178574|178700.8|178575.8|178704.6|178579.6|178695.9|178570.9|18
1721315620000|2024-07-18 15:13:40|178699.5|178574.5|178701.9|178576.9|178703.4|178578.4|178693.2|178568.2|18
1721315630000|2024-07-18 15:13:50|178702.3|178577.3|178701.8|178576.8|178703.8|178578.8|178701.8|178576.8|6
1721315640000|2024-07-18 15:14:00|178703|178578|178703.1|178578.1|178703.5|178578.5|178702.2|178577.2|9
1721315650000|2024-07-18 15:14:10|178703|178578|178690.5|178565.5|178733.3|178608.3|178690.4|178565.4|30
1721315660000|2024-07-18 15:14:20|178690.9|178565.9|178691.4|178566.4|178696.6|178571.6|178687.5|178562.5|22
1721315670000|2024-07-18 15:14:30|178691.9|178566.9|178695.1|178570.1|178695.2|178570.2|178689.4|178564.4|27
1721315680000|2024-07-18 15:14:40|178695|178570|178676.4|178551.4|178695|178570|178676.3|178551.3|28
1721315690000|2024-07-18 15:14:50|178606.1|178556.1|178646.2|178521.2|178649.7|178556.1|178606.1|178521.2|20
1721315700000|2024-07-18 15:15:00|178639.3|178514.3|178594.3|178469.3|178640.6|178525.4|178568.1|178469.2|31
1721315710000|2024-07-18 15:15:10|178594.2|178469.2|178585.2|178460.2|178601.2|178476.2|178583.9|178458.9|30
1721315720000|2024-07-18 15:15:20|178585.4|178460.4|178583.8|178458.8|178589.1|178464.1|178583.8|178458.8|19
1721315730000|2024-07-18 15:15:30|178583.9|178458.9|178581.3|178456.3|178593.2|178468.2|178580|178455|28
1721315740000|2024-07-18 15:15:40|178581.6|178456.6|178592|178467|178593.5|178468.5|178578.4|178453.4|26
1721315750000|2024-07-18 15:15:50|178591.8|178466.8|178595.1|178470.1|178595.1|178470.1|178585.5|178460.5|25
1721315760000|2024-07-18 15:16:00|178595.3|178470.3|178600.8|178475.8|178600.8|178475.8|178591.6|178466.6|20
1721315770000|2024-07-18 15:16:10|178600.4|178475.4|178604.1|178479.1|178605|178480|178597.4|178472.4|11
1721315780000|2024-07-18 15:16:20|178603.3|178478.3|178591.5|178466.5|178639.8|178519.2|178569.2|178461.1|20
1721315790000|2024-07-18 15:16:30|178592.3|178467.3|178623.2|178498.2|178624.5|178499.5|178586.8|178461.8|31
1721315800000|2024-07-18 15:16:40|178621.5|178496.5|178565.1|178515.1|178621.5|178526.5|178563.2|178488.9|24
1721315810000|2024-07-18 15:16:50|178564.7|178514.7|178637.3|178512.3|178652.7|178527.7|178564.7|178481.3|27
1721315820000|2024-07-18 15:17:00|178635.5|178510.5|178617.2|178492.2|178636|178511|178616.2|178491.2|26
1721315830000|2024-07-18 15:17:10|178617|178492|178608.3|178483.3|178617|178492|178608.3|178483.3|26
1721315840000|2024-07-18 15:17:20|178608.2|178483.2|178624|178499|178624|178499|178597.7|178472.7|21
1721315850000|2024-07-18 15:17:30|178620.8|178495.8|178618.4|178493.4|178620.9|178495.9|178616.6|178491.6|16
1721315860000|2024-07-18 15:17:40|178617.3|178492.3|178607.7|178482.7|178617.3|178492.3|178607|178482|18
1721315870000|2024-07-18 15:17:50|178607.8|178482.8|178594.4|178469.4|178608.1|178483.1|178594.4|178469.4|20
1721315880000|2024-07-18 15:18:00|178596.9|178471.9|178582.1|178457.1|178604.7|178479.7|178580.6|178455.6|27
1721315890000|2024-07-18 15:18:10|178581.4|178456.4|178583.5|178458.5|178585.8|178460.8|178581.4|178456.4|20
1721315900000|2024-07-18 15:18:20|178585.7|178460.7|178588.6|178463.6|178591.7|178466.7|178582|178457|20
1721315910000|2024-07-18 15:18:30|178588.1|178463.1|178589.6|178464.6|178590.7|178465.7|178584.3|178459.3|19
1721315920000|2024-07-18 15:18:40|178589.2|178464.2|178588.7|178463.7|178589.5|178464.5|178585.4|178460.4|15
1721315930000|2024-07-18 15:18:50|178588.8|178463.8|178586.4|178461.4|178589.4|178464.4|178586.4|178461.4|6
1721315940000|2024-07-18 15:19:00|178588.2|178463.2|178587.1|178462.1|178621.4|178509.8|178559.8|178459.3|28
1721315950000|2024-07-18 15:19:10|178587.6|178462.6|178582.2|178457.2|178591.8|178466.8|178582|178457|22
1721315960000|2024-07-18 15:19:20|178582.1|178457.1|178581.1|178456.1|178584.8|178459.8|178581.1|178456.1|12
1721315970000|2024-07-18 15:19:30|178581.2|178456.2|178583.1|178458.1|178588.7|178463.7|178579.6|178454.6|19
1721315980000|2024-07-18 15:19:40|178582.7|178457.7|178588.5|178463.5|178591.1|178466.1|178581.5|178456.5|19
1721315990000|2024-07-18 15:19:50|178590|178465|178539.3|178489.3|178591.5|178489.5|178535.8|178465|24
1721316000000|2024-07-18 15:20:00|178539.4|178489.4|178541.3|178491.3|178541.3|178491.3|178538.4|178488.4|14
1721316010000|2024-07-18 15:20:10|178540.9|178490.9|178534.9|178484.9|178541.9|178491.9|178534.9|178484.9|13
1721316020000|2024-07-18 15:20:20|178534.5|178484.5|178532.8|178482.8|178535.6|178485.6|178531.7|178481.7|25
1721316030000|2024-07-18 15:20:30|178531.7|178481.7|178556|178431|178557.7|178486.2|178521.8|178431|27
1721316040000|2024-07-18 15:20:40|178556.4|178431.4|178568.6|178443.6|178571.5|178446.5|178556.4|178431.4|26
1721316050000|2024-07-18 15:20:50|178568.5|178443.5|178563.6|178438.6|178568.5|178443.5|178558.5|178433.5|19
1721316060000|2024-07-18 15:21:00|178563.9|178438.9|178567.4|178442.4|178567.7|178442.7|178558|178433|17
1721316070000|2024-07-18 15:21:10|178568.5|178443.5|178573.6|178448.6|178574.9|178449.9|178568.5|178443.5|13
1721316080000|2024-07-18 15:21:20|178573.2|178448.2|178547.5|178422.5|178573.2|178448.2|178546.6|178421.6|16
1721316090000|2024-07-18 15:21:30|178547.4|178422.4|178542.5|178417.5|178547.4|178422.4|178542.1|178417.1|19
1721316100000|2024-07-18 15:21:40|178542.4|178417.4|178542.9|178417.9|178543.2|178418.2|178542.4|178417.4|10
1721316110000|2024-07-18 15:21:50|178542.7|178417.7|178541.1|178416.1|178544.2|178419.2|178540.8|178415.8|10
1721316120000|2024-07-18 15:22:00|178541.7|178416.7|178540.6|178415.6|178541.7|178416.7|178540.3|178415.3|14
1721316130000|2024-07-18 15:22:10|178540.5|178415.5|178541|178416|178541.2|178416.2|178540.5|178415.5|11
1721316140000|2024-07-18 15:22:20|178541.3|178416.3|178523|178473|178541.3|178482.7|178522.1|178416.2|33
1721316150000|2024-07-18 15:22:30|178523.1|178473.1|178544.3|178419.3|178546.6|178476.8|178505.1|178419.3|23
1721316160000|2024-07-18 15:22:40|178547|178422|178494.5|178444.5|178547|178447.3|178494.5|178388.2|24
1721316170000|2024-07-18 15:22:50|178494.1|178444.1|178477.3|178427.3|178494.1|178444.1|178475.7|178425.7|18
1721316180000|2024-07-18 15:23:00|178476.4|178426.4|178475.4|178425.4|178485.5|178435.5|178475.4|178425.4|21
1721316190000|2024-07-18 15:23:10|178475.2|178425.2|178482.6|178432.6|178483.4|178433.4|178473.3|178423.3|19
1721316200000|2024-07-18 15:23:20|178521.3|178396.3|178516.4|178391.4|178532.8|178407.8|178516.4|178391.4|20
1721316210000|2024-07-18 15:23:30|178516.3|178391.3|178514.9|178389.9|178516.9|178391.9|178514.9|178389.9|11
1721316220000|2024-07-18 15:23:40|178514.8|178389.8|178509.8|178384.8|178514.8|178389.8|178509.2|178384.2|13
1721316230000|2024-07-18 15:23:50|178509.9|178384.9|178509.9|178384.9|178511|178386|178505.9|178380.9|16
1721316240000|2024-07-18 15:24:00|178508.9|178383.9|178486|178361|178508.9|178414.7|178451.9|178359.5|22
1721316250000|2024-07-18 15:24:10|178485.1|178360.1|178495.9|178370.9|178500.6|178375.6|178481.8|178356.8|27
1721316260000|2024-07-18 15:24:20|178496.5|178371.5|178489.8|178364.8|178497|178372|178482.8|178357.8|24
1721316270000|2024-07-18 15:24:30|178489.5|178364.5|178485.9|178360.9|178489.6|178364.6|178485.9|178360.9|13
1721316280000|2024-07-18 15:24:40|178485|178360|178487|178362|178494.8|178369.8|178483|178358|24
1721316290000|2024-07-18 15:24:50|178486.6|178361.6|178393.7|178343.7|178486.9|178366.7|178393.4|178343.4|13
1721316300000|2024-07-18 15:25:00|178395.5|178345.5|178429.8|178304.8|178429.8|178345.5|178395.5|178299.1|16
1721316310000|2024-07-18 15:25:10|178430.3|178305.3|178445.4|178320.4|178454|178329|178430.3|178305.3|22
1721316320000|2024-07-18 15:25:20|178445.5|178320.5|178483.1|178358.1|178491.1|178377.8|178427.8|178319.8|22
1721316330000|2024-07-18 15:25:30|178481.9|178356.9|178482|178357|178486.5|178361.5|178478.5|178353.5|20
1721316340000|2024-07-18 15:25:40|178482.6|178357.6|178473.8|178348.8|178482.8|178357.8|178471.9|178346.9|15
1721316350000|2024-07-18 15:25:50|178474.7|178349.7|178477.6|178352.6|178478.7|178353.7|178474.5|178349.5|17
1721316360000|2024-07-18 15:26:00|178478.7|178353.7|178450.8|178400.8|178479.7|178404.5|178443.3|178329.6|29
1721316370000|2024-07-18 15:26:10|178451.2|178401.2|178451|178401|178451.8|178401.8|178450|178400|15
1721316380000|2024-07-18 15:26:20|178451.5|178401.5|178457|178407|178458.2|178408.2|178451.5|178401.5|10
1721316390000|2024-07-18 15:26:30|178457.4|178407.4|178461.8|178411.8|178462|178412|178457|178407|9
1721316400000|2024-07-18 15:26:40|178462.7|178412.7|178462|178412|178465.9|178415.9|178461.7|178411.7|6
1721316410000|2024-07-18 15:26:50|178457.8|178407.8|178456.6|178406.6|178458.2|178408.2|178455.5|178405.5|14
1721316420000|2024-07-18 15:27:00|178458.4|178408.4|178475.4|178425.4|178481.7|178431.7|178458.4|178408.4|16
1721316430000|2024-07-18 15:27:10|178473.9|178423.9|178476.8|178351.8|178493|178425.5|178469.2|178344.2|15
1721316440000|2024-07-18 15:27:20|178477.1|178352.1|178484.1|178359.1|178484.9|178359.9|178477.1|178352.1|15
1721316450000|2024-07-18 15:27:30|178484|178359|178483.9|178358.9|178484.9|178359.9|178482.4|178357.4|12
1721316460000|2024-07-18 15:27:40|178484.1|178359.1|178429.1|178379.1|178485.2|178381.2|178424.1|178354.9|15
1721316470000|2024-07-18 15:27:50|178414.8|178364.8|178400|178350|178416.8|178366.8|178400|178350|26
1721316480000|2024-07-18 15:28:00|178395.3|178345.3|178391.1|178341.1|178395.3|178345.3|178388.8|178338.8|32
1721316490000|2024-07-18 15:28:10|178389.9|178339.9|178424.9|178374.9|178432.8|178375.2|178389.9|178306.3|30
1721316500000|2024-07-18 15:28:20|178422.5|178372.5|178422.8|178372.8|178423.9|178373.9|178416.1|178366.1|26
1721316510000|2024-07-18 15:28:30|178416.6|178366.6|178451.4|178401.4|178452.3|178402.3|178415.5|178365.5|23
1721316520000|2024-07-18 15:28:40|178450.5|178400.5|178458.9|178408.9|178461.6|178411.6|178449.1|178399.1|30
1721316530000|2024-07-18 15:28:50|178456.4|178406.4|178449.9|178399.9|178466|178416|178448.1|178398.1|29
1721316540000|2024-07-18 15:29:00|178450.4|178400.4|178454.3|178404.3|178455.9|178405.9|178446.4|178396.4|31
1721316550000|2024-07-18 15:29:10|178454.8|178404.8|178456.4|178406.4|178457.4|178407.4|178452.6|178402.6|25
1721316560000|2024-07-18 15:29:20|178469.8|178419.8|178489.3|178364.3|178516.1|178422.1|178469.8|178360.7|16
1721316570000|2024-07-18 15:29:30|178488.7|178363.7|178488.8|178363.8|178489.6|178364.6|178486.8|178361.8|9
1721316580000|2024-07-18 15:29:40|178490.1|178365.1|178492|178367|178492.8|178367.8|178488.8|178363.8|11
1721316590000|2024-07-18 15:29:50|178494.3|178369.3|178493.5|178368.5|178494.3|178369.3|178493.5|178368.5|2
1721316600000|2024-07-18 15:30:00|178492.5|178367.5|178519.4|178394.4|178534.4|178409.4|178492.5|178367.5|32
1721316610000|2024-07-18 15:30:10|178518.9|178393.9|178507|178382|178520|178395|178501.8|178376.8|30
1721316620000|2024-07-18 15:30:20|178506.9|178381.9|178497.1|178372.1|178510.9|178385.9|178496.8|178371.8|26
1721316630000|2024-07-18 15:30:30|178496.8|178371.8|178502.1|178377.1|178512.2|178387.2|178496.8|178371.8|27
1721316640000|2024-07-18 15:30:40|178501.6|178376.6|178442.3|178317.3|178501.9|178388.5|178409|178317.2|31
1721316650000|2024-07-18 15:30:50|178442.6|178317.6|178422.5|178297.5|178444.1|178319.1|178415.2|178290.2|32
1721316660000|2024-07-18 15:31:00|178422.7|178297.7|178420.3|178295.3|178442.7|178317.7|178420.3|178295.3|28
1721316670000|2024-07-18 15:31:10|178420.7|178295.7|178468|178343|178468|178343|178420.7|178295.7|32
1721316680000|2024-07-18 15:31:20|178467.7|178342.7|178481.7|178356.7|178482.7|178357.7|178461.2|178336.2|23
1721316690000|2024-07-18 15:31:30|178482.1|178357.1|178521.9|178396.9|178521.9|178396.9|178482.1|178357.1|17
1721316700000|2024-07-18 15:31:40|178520.6|178395.6|178520.3|178395.3|178524|178399|178519.9|178394.9|19
1721316710000|2024-07-18 15:31:50|178519.6|178394.6|178528.9|178403.9|178537.9|178412.9|178519.6|178394.6|23
1721316720000|2024-07-18 15:32:00|178522.9|178397.9|178531.4|178406.4|178532.2|178407.2|178520.3|178395.3|29
1721316730000|2024-07-18 15:32:10|178531.3|178406.3|178532.6|178407.6|178536.9|178411.9|178528.8|178403.8|25
1721316740000|2024-07-18 15:32:20|178532.5|178407.5|178533.8|178408.8|178536.5|178411.5|178530.4|178405.4|27
1721316750000|2024-07-18 15:32:30|178530.7|178405.7|178522.9|178397.9|178532|178407|178522.4|178397.4|28
1721316760000|2024-07-18 15:32:40|178522.3|178397.3|178505|178380|178522.3|178397.3|178498.8|178373.8|24
1721316770000|2024-07-18 15:32:50|178506.4|178381.4|178509.5|178384.5|178514.1|178389.1|178506.4|178381.4|18
1721316780000|2024-07-18 15:33:00|178509.6|178384.6|178505.5|178380.5|178513.6|178388.6|178505.3|178380.3|26
1721316790000|2024-07-18 15:33:10|178506.6|178381.6|178506|178381|178517.6|178392.6|178504.5|178379.5|28
1721316800000|2024-07-18 15:33:20|178498.4|178373.4|178485.2|178360.2|178499.2|178374.2|178470.6|178345.6|31
1721316810000|2024-07-18 15:33:30|178485.3|178360.3|178510.3|178385.3|178510.3|178385.3|178482|178357|27
1721316820000|2024-07-18 15:33:40|178510.4|178385.4|178514.1|178389.1|178515.1|178390.1|178510.3|178385.3|15
1721316830000|2024-07-18 15:33:50|178514|178389|178501.3|178376.3|178514|178389|178501.3|178376.3|22
1721316840000|2024-07-18 15:34:00|178503.3|178378.3|178508.5|178383.5|178508.5|178383.5|178503.3|178378.3|17
1721316850000|2024-07-18 15:34:10|178508.8|178383.8|178511.2|178386.2|178513.2|178388.2|178508.4|178383.4|20
1721316860000|2024-07-18 15:34:20|178510.9|178385.9|178506|178381|178511.4|178386.4|178505.7|178380.7|14
1721316870000|2024-07-18 15:34:30|178505.5|178380.5|178513.5|178388.5|178513.5|178388.5|178505.4|178380.4|24
1721316880000|2024-07-18 15:34:40|178514.4|178389.4|178511.3|178386.3|178516.1|178391.1|178511.3|178386.3|17
1721316890000|2024-07-18 15:34:50|178511.4|178386.4|178523.1|178398.1|178523.1|178398.1|178511.4|178386.4|19
1721316900000|2024-07-18 15:35:00|178526.7|178401.7|178510.4|178385.4|178526.7|178401.7|178510|178385|28
1721316910000|2024-07-18 15:35:10|178510.7|178385.7|178512.9|178387.9|178516.9|178391.9|178510.7|178385.7|16
1721316920000|2024-07-18 15:35:20|178512.3|178387.3|178514.3|178389.3|178514.3|178389.3|178506.3|178381.3|22
1721316930000|2024-07-18 15:35:30|178517|178392|178509.7|178384.7|178517.1|178392.1|178508.5|178383.5|22
1721316940000|2024-07-18 15:35:40|178509.6|178384.6|178517.4|178392.4|178519.5|178394.5|178509.6|178384.6|18
1721316950000|2024-07-18 15:35:50|178517.2|178392.2|178518.8|178393.8|178518.8|178393.8|178515.9|178390.9|16
1721316960000|2024-07-18 15:36:00|178518.2|178393.2|178513.5|178388.5|178518.2|178393.2|178512.9|178387.9|20
1721316970000|2024-07-18 15:36:10|178514.3|178389.3|178513|178388|178516.4|178391.4|178509.7|178384.7|26
1721316980000|2024-07-18 15:36:20|178515.7|178390.7|178514.1|178389.1|178516.2|178391.2|178510.1|178385.1|24
1721316990000|2024-07-18 15:36:30|178514.3|178389.3|178515.1|178390.1|178515.8|178390.8|178510.9|178385.9|24
1721317000000|2024-07-18 15:36:40|178514.8|178389.8|178454.9|178404.9|178516.5|178408.3|178454.9|178385|21
1721317010000|2024-07-18 15:36:50|178455.5|178405.5|178449.6|178399.6|178455.5|178405.5|178435.3|178385.3|30
1721317020000|2024-07-18 15:37:00|178449.7|178399.7|178453.3|178403.3|178474.4|178424.4|178449.1|178399.1|28
1721317030000|2024-07-18 15:37:10|178453.6|178403.6|178468.5|178418.5|178472|178422|178447.1|178397.1|25
1721317040000|2024-07-18 15:37:20|178469|178419|178458.2|178408.2|178469|178419|178457.4|178407.4|21
1721317050000|2024-07-18 15:37:30|178457.7|178407.7|178449.2|178399.2|178457.7|178407.7|178446.5|178396.5|18
1721317060000|2024-07-18 15:37:40|178449.3|178399.3|178451.6|178401.6|178458.3|178408.3|178449.3|178399.3|24
1721317070000|2024-07-18 15:37:50|178451|178401|178436.5|178386.5|178451|178401|178426.8|178376.8|26
1721317080000|2024-07-18 15:38:00|178436.4|178386.4|178441.3|178391.3|178444.5|178394.5|178436.4|178386.4|30
1721317090000|2024-07-18 15:38:10|178441.2|178391.2|178468|178418|178468|178418|178441.2|178391.2|24
1721317100000|2024-07-18 15:38:20|178467.9|178417.9|178467.2|178417.2|178468.5|178418.5|178467.1|178417.1|18
1721317110000|2024-07-18 15:38:30|178467.3|178417.3|178472.4|178422.4|178472.5|178422.5|178467.3|178417.3|13
1721317120000|2024-07-18 15:38:40|178472.3|178422.3|178468|178418|178472.3|178422.3|178466.4|178416.4|20
1721317130000|2024-07-18 15:38:50|178467.6|178417.6|178467.9|178417.9|178468.5|178418.5|178466.9|178416.9|20
1721317140000|2024-07-18 15:39:00|178467.8|178417.8|178465.1|178415.1|178470.2|178420.2|178456.1|178406.1|26
1721317150000|2024-07-18 15:39:10|178465.2|178415.2|178467|178417|178469.2|178419.2|178463.3|178413.3|22
1721317160000|2024-07-18 15:39:20|178466.9|178416.9|178461.9|178411.9|178470.3|178420.3|178461.9|178411.9|25
1721317170000|2024-07-18 15:39:30|178461.6|178411.6|178461.9|178411.9|178462.1|178412.1|178459.3|178409.3|16
1721317180000|2024-07-18 15:39:40|178462.1|178412.1|178461.1|178411.1|178462.5|178412.5|178460.6|178410.6|13
1721317190000|2024-07-18 15:39:50|178461.3|178411.3|178461.5|178411.5|178461.6|178411.6|178460|178410|10
1721317200000|2024-07-18 15:40:00|178461.2|178411.2|178462.2|178412.2|178462.2|178412.2|178459.5|178409.5|14
1721317210000|2024-07-18 15:40:10|178462.6|178412.6|178456.2|178406.2|178474.9|178424.9|178454.7|178404.7|21
1721317220000|2024-07-18 15:40:20|178456.3|178406.3|178449|178399|178456.3|178406.3|178449|178399|14
1721317230000|2024-07-18 15:40:30|178449.1|178399.1|178449.7|178399.7|178450.3|178400.3|178448.8|178398.8|12
1721317240000|2024-07-18 15:40:40|178449.3|178399.3|178449.9|178399.9|178451.1|178401.1|178449.3|178399.3|9
1721317250000|2024-07-18 15:40:50|178449.6|178399.6|178448.5|178398.5|178449.7|178399.7|178447.5|178397.5|20
1721317260000|2024-07-18 15:41:00|178448.7|178398.7|178461.8|178411.8|178463.3|178413.3|178448.3|178398.3|35
1721317270000|2024-07-18 15:41:10|178459.1|178409.1|178444.4|178394.4|178459.1|178409.1|178441.8|178391.8|32
1721317280000|2024-07-18 15:41:20|178444.6|178394.6|178444.8|178394.8|178449.3|178399.3|178444.6|178394.6|32
1721317290000|2024-07-18 15:41:30|178445|178395|178462.6|178337.6|178469.3|178395|178442.4|178336.8|28
1721317300000|2024-07-18 15:41:40|178462.2|178337.2|178466.8|178341.8|178468.3|178343.3|178460.6|178335.6|23
1721317310000|2024-07-18 15:41:50|178466.4|178341.4|178416.3|178366.3|178472.6|178377.9|178413.9|178338.7|31
1721317320000|2024-07-18 15:42:00|178416.7|178366.7|178421.8|178371.8|178422.9|178372.9|178416.7|178366.7|26
1721317330000|2024-07-18 15:42:10|178422.3|178372.3|178418.4|178368.4|178424.3|178374.3|178418.1|178368.1|25
1721317340000|2024-07-18 15:42:20|178418|178368|178417.3|178367.3|178419.7|178369.7|178417.3|178367.3|23
1721317350000|2024-07-18 15:42:30|178416.2|178366.2|178391.2|178341.2|178416.2|178366.2|178390.7|178340.7|32
1721317360000|2024-07-18 15:42:40|178392.7|178342.7|178400.1|178350.1|178400.1|178350.1|178389.5|178339.5|28
1721317370000|2024-07-18 15:42:50|178392.5|178342.5|178369.8|178319.8|178392.5|178342.5|178363.8|178313.8|33
1721317380000|2024-07-18 15:43:00|178369.5|178319.5|178359.5|178309.5|178373.1|178323.1|178359.1|178309.1|29
1721317390000|2024-07-18 15:43:10|178359.1|178309.1|178354.5|178304.5|178359.1|178309.1|178352.5|178302.5|26
1721317400000|2024-07-18 15:43:20|178355.2|178305.2|178354.3|178304.3|178361.6|178311.6|178351.5|178301.5|29
1721317410000|2024-07-18 15:43:30|178354.2|178304.2|178343.9|178293.9|178354.2|178304.2|178335.8|178285.8|38
1721317420000|2024-07-18 15:43:40|178344.6|178294.6|178358.6|178308.6|178358.6|178308.6|178342.3|178292.3|28
1721317430000|2024-07-18 15:43:50|178359.7|178309.7|178389.2|178339.2|178389.2|178339.2|178359.7|178309.7|33
1721317440000|2024-07-18 15:44:00|178388.6|178338.6|178388.2|178338.2|178392|178342|178388.2|178338.2|28
1721317450000|2024-07-18 15:44:10|178388.7|178338.7|178389|178339|178390.5|178340.5|178386.1|178336.1|28
1721317460000|2024-07-18 15:44:20|178389.1|178339.1|178380.6|178330.6|178393|178343|178379.9|178329.9|30
1721317470000|2024-07-18 15:44:30|178380.7|178330.7|178363.1|178313.1|178380.8|178330.8|178363.1|178313.1|21
1721317480000|2024-07-18 15:44:40|178363.5|178313.5|178372.2|178322.2|178372.7|178322.7|178363.5|178313.5|17
1721317490000|2024-07-18 15:44:50|178371.7|178321.7|178378.6|178328.6|178379|178329|178371.7|178321.7|23
1721317500000|2024-07-18 15:45:00|178378.2|178328.2|178410.1|178285.1|178412.7|178328.2|178372.7|178274.6|28
1721317510000|2024-07-18 15:45:10|178410.2|178285.2|178427.4|178302.4|178427.6|178302.6|178410|178285|30
1721317520000|2024-07-18 15:45:20|178428.8|178303.8|178406.8|178281.8|178429.9|178304.9|178400.2|178275.2|32
1721317530000|2024-07-18 15:45:30|178405|178280|178401|178276|178408.1|178283.1|178395.2|178270.2|27
1721317540000|2024-07-18 15:45:40|178400.7|178275.7|178394.2|178269.2|178400.7|178275.7|178394.2|178269.2|15
1721317550000|2024-07-18 15:45:50|178394|178269|178402.4|178277.4|178403.2|178278.2|178392.2|178267.2|26
1721317560000|2024-07-18 15:46:00|178401.5|178276.5|178402.9|178277.9|178410.2|178285.2|178399.6|178274.6|28
1721317570000|2024-07-18 15:46:10|178403.6|178278.6|178408.7|178283.7|178411.2|178286.2|178403.4|178278.4|20
1721317580000|2024-07-18 15:46:20|178409.3|178284.3|178407.8|178282.8|178409.3|178284.3|178404.4|178279.4|18
1721317590000|2024-07-18 15:46:30|178404.7|178279.7|178376.8|178326.8|178409.2|178333.9|178374.6|178278.4|30
1721317600000|2024-07-18 15:46:40|178376.5|178326.5|178379.2|178329.2|178383.4|178333.4|178375.1|178325.1|19
1721317610000|2024-07-18 15:46:50|178379.8|178329.8|178364.2|178314.2|178379.8|178329.8|178356.8|178306.8|22
1721317620000|2024-07-18 15:47:00|178367.7|178317.7|178369.2|178319.2|178380.6|178330.6|178365.6|178315.6|31
1721317630000|2024-07-18 15:47:10|178368.4|178318.4|178382.3|178332.3|178382.3|178332.3|178367.1|178317.1|19
1721317640000|2024-07-18 15:47:20|178382.8|178332.8|178386.7|178336.7|178387.5|178337.5|178381.2|178331.2|20
1721317650000|2024-07-18 15:47:30|178387.6|178337.6|178405.6|178355.6|178406.7|178356.7|178387.6|178337.6|23
1721317660000|2024-07-18 15:47:40|178382.9|178332.9|178392.9|178342.9|178392.9|178342.9|178382.9|178332.9|26
1721317670000|2024-07-18 15:47:50|178393.1|178343.1|178388.9|178338.9|178402.3|178352.3|178388.8|178338.8|24
1721317680000|2024-07-18 15:48:00|178389|178339|178429|178304|178429|178354.7|178387.6|178303.7|21
1721317690000|2024-07-18 15:48:10|178429.3|178304.3|178387.5|178337.5|178431.9|178341|178387.5|178303|27
1721317700000|2024-07-18 15:48:20|178387|178337|178373.6|178323.6|178388.5|178338.5|178370.8|178320.8|33
1721317710000|2024-07-18 15:48:30|178375.1|178325.1|178373.3|178323.3|178375.1|178325.1|178372.5|178322.5|20
1721317720000|2024-07-18 15:48:40|178373.4|178323.4|178399.7|178349.7|178401.9|178351.9|178373.4|178323.4|25
1721317730000|2024-07-18 15:48:50|178400.6|178350.6|178398.6|178348.6|178401|178351|178393.6|178343.6|26
1721317740000|2024-07-18 15:49:00|178389.9|178339.9|178413.1|178363.1|178413.1|178363.1|178387.6|178337.6|23
1721317750000|2024-07-18 15:49:10|178424.4|178374.4|178444.8|178394.8|178445.2|178395.2|178418|178368|26
1721317760000|2024-07-18 15:49:20|178445.2|178395.2|178434.8|178384.8|178449.9|178399.9|178432|178382|28
1721317770000|2024-07-18 15:49:30|178435.1|178385.1|178414.8|178364.8|178443.5|178393.5|178414.2|178364.2|27
1721317780000|2024-07-18 15:49:40|178416.9|178366.9|178413.8|178363.8|178418.2|178368.2|178413.2|178363.2|20
1721317790000|2024-07-18 15:49:50|178414.3|178364.3|178426.1|178376.1|178429.8|178379.8|178413.7|178363.7|14
1721317800000|2024-07-18 15:50:00|178425|178375|178458.2|178333.2|178458.2|178378.4|178417.9|178333.2|33
1721317810000|2024-07-18 15:50:10|178459.5|178334.5|178450.8|178325.8|178459.5|178334.5|178450.4|178325.4|14
1721317820000|2024-07-18 15:50:20|178450.9|178325.9|178450.6|178325.6|178454.4|178329.4|178450.4|178325.4|12
1721317830000|2024-07-18 15:50:30|178451|178326|178414.3|178364.3|178451.3|178383|178414.3|178325.7|21
1721317840000|2024-07-18 15:50:40|178415|178365|178426.9|178376.9|178431.8|178381.8|178415|178365|20
1721317850000|2024-07-18 15:50:50|178426.6|178376.6|178422.2|178372.2|178426.6|178376.6|178419.2|178369.2|32
1721317860000|2024-07-18 15:51:00|178422.4|178372.4|178417.3|178367.3|178422.5|178372.5|178417.3|178367.3|28
1721317870000|2024-07-18 15:51:10|178419.2|178369.2|178414.7|178364.7|178420|178370|178412|178362|26
1721317880000|2024-07-18 15:51:20|178413.9|178363.9|178411|178361|178416.4|178366.4|178409|178359|21
1721317890000|2024-07-18 15:51:30|178410.4|178360.4|178416.4|178366.4|178419.2|178369.2|178409.7|178359.7|20
1721317900000|2024-07-18 15:51:40|178417.4|178367.4|178451.7|178326.7|178454|178367.4|178415.7|178324.3|21
1721317910000|2024-07-18 15:51:50|178451.6|178326.6|178453.8|178328.8|178454.6|178329.6|178451.6|178326.6|14
1721317920000|2024-07-18 15:52:00|178453.9|178328.9|178441.1|178316.1|178453.9|178328.9|178441|178316|28
1721317930000|2024-07-18 15:52:10|178440.4|178315.4|178449.4|178324.4|178451|178326|178440.1|178315.1|26
1721317940000|2024-07-18 15:52:20|178449.1|178324.1|178420.2|178370.2|178449.1|178372.5|178412|178322|26
1721317950000|2024-07-18 15:52:30|178419.8|178369.8|178410.1|178360.1|178419.8|178369.8|178409.3|178359.3|20
1721317960000|2024-07-18 15:52:40|178409.7|178359.7|178410.4|178360.4|178410.8|178360.8|178409.3|178359.3|19
1721317970000|2024-07-18 15:52:50|178410.7|178360.7|178410.7|178360.7|178410.7|178360.7|178409.5|178359.5|9
1721317980000|2024-07-18 15:53:00|178411|178361|178414|178364|178414|178364|178411|178361|10
1721317990000|2024-07-18 15:53:10|178413.8|178363.8|178412.4|178362.4|178414|178364|178412.3|178362.3|8
1721318000000|2024-07-18 15:53:20|178413|178363|178409|178359|178413|178363|178409|178359|15
1721318010000|2024-07-18 15:53:30|178409.1|178359.1|178410|178360|178410.7|178360.7|178409.1|178359.1|9
1721318020000|2024-07-18 15:53:40|178410.4|178360.4|178403.2|178353.2|178410.4|178360.4|178403.2|178353.2|9
1721318030000|2024-07-18 15:53:50|178402.9|178352.9|178449.2|178399.2|178461.1|178411.1|178402.7|178352.7|19
1721318040000|2024-07-18 15:54:00|178448.9|178398.9|178444.9|178394.9|178450|178400|178442.3|178392.3|26
1721318050000|2024-07-18 15:54:10|178445|178395|178447.7|178397.7|178448.8|178398.8|178444.9|178394.9|20
1721318060000|2024-07-18 15:54:20|178447|178397|178452.6|178402.6|178453.2|178403.2|178445.5|178395.5|19
1721318070000|2024-07-18 15:54:30|178452.5|178402.5|178447.1|178397.1|178452.6|178402.6|178447.1|178397.1|13
1721318080000|2024-07-18 15:54:40|178446.8|178396.8|178447.1|178397.1|178447.7|178397.7|178446.8|178396.8|16
1721318090000|2024-07-18 15:54:50|178447.4|178397.4|178448.3|178398.3|178448.8|178398.8|178446.8|178396.8|13
1721318100000|2024-07-18 15:55:00|178448.4|178398.4|178450|178400|178454.5|178404.5|178446.9|178396.9|22
1721318110000|2024-07-18 15:55:10|178449.6|178399.6|178449.9|178399.9|178452.1|178402.1|178449.6|178399.6|10
1721318120000|2024-07-18 15:55:20|178450.2|178400.2|178450.4|178400.4|178453.4|178403.4|178446.3|178396.3|20
1721318130000|2024-07-18 15:55:30|178450.5|178400.5|178449.7|178399.7|178451.8|178401.8|178449.2|178399.2|16
1721318140000|2024-07-18 15:55:40|178449|178399|178451.5|178401.5|178452.6|178402.6|178448.9|178398.9|17
1721318150000|2024-07-18 15:55:50|178451.8|178401.8|178452.4|178402.4|178452.9|178402.9|178451|178401|10
1721318160000|2024-07-18 15:56:00|178450.8|178400.8|178452.4|178402.4|178452.7|178402.7|178449.4|178399.4|13
1721318170000|2024-07-18 15:56:10|178451.7|178401.7|178452.7|178402.7|178455.5|178405.5|178451.3|178401.3|19
1721318180000|2024-07-18 15:56:20|178452.5|178402.5|178452.3|178402.3|178452.8|178402.8|178452.3|178402.3|4
1721318190000|2024-07-18 15:56:30|178453.1|178403.1|178453.3|178403.3|178455.5|178405.5|178453|178403|11
1721318200000|2024-07-18 15:56:40|178453.4|178403.4|178475.9|178425.9|178485.4|178435.4|178453.3|178403.3|26
1721318210000|2024-07-18 15:56:50|178475.6|178425.6|178500.5|178375.5|178502.4|178425.8|178458.2|178373.5|24
1721318220000|2024-07-18 15:57:00|178500.6|178375.6|178502.3|178377.3|178505.1|178380.1|178500.6|178375.6|17
1721318230000|2024-07-18 15:57:10|178501.9|178376.9|178508.7|178383.7|178510.9|178385.9|178501.9|178376.9|18
1721318240000|2024-07-18 15:57:20|178509.1|178384.1|178507.8|178382.8|178512|178387|178506.4|178381.4|18
1721318250000|2024-07-18 15:57:30|178507.7|178382.7|178508.2|178383.2|178509.3|178384.3|178507.4|178382.4|11
1721318260000|2024-07-18 15:57:40|178508.4|178383.4|178509.7|178384.7|178514.5|178389.5|178508.3|178383.3|20
1721318270000|2024-07-18 15:57:50|178508.7|178383.7|178509.4|178384.4|178515.1|178390.1|178507.9|178382.9|18
1721318280000|2024-07-18 15:58:00|178510.2|178385.2|178512.5|178387.5|178513.8|178388.8|178510.2|178385.2|15
1721318290000|2024-07-18 15:58:10|178511|178386|178507.6|178382.6|178511|178386|178507.6|178382.6|15
1721318300000|2024-07-18 15:58:20|178507.3|178382.3|178499|178374|178507.3|178382.3|178495.9|178370.9|18
1721318310000|2024-07-18 15:58:30|178498.8|178373.8|178498.2|178373.2|178500.1|178375.1|178495.6|178370.6|17
1721318320000|2024-07-18 15:58:40|178497.4|178372.4|178522.2|178397.2|178528.3|178403.3|178497.2|178372.2|20
1721318330000|2024-07-18 15:58:50|178522.1|178397.1|178523.4|178398.4|178524.4|178399.4|178522.1|178397.1|19
1721318340000|2024-07-18 15:59:00|178523.3|178398.3|178553|178428|178555.5|178430.5|178523|178398|21
1721318350000|2024-07-18 15:59:10|178553.1|178428.1|178548.2|178423.2|178553.1|178428.1|178547|178422|7
1721318360000|2024-07-18 15:59:20|178547.9|178422.9|178550.7|178425.7|178551|178426|178547.5|178422.5|19
1721318370000|2024-07-18 15:59:30|178551|178426|178554.7|178429.7|178555|178430|178550.9|178425.9|16
1721318380000|2024-07-18 15:59:40|178554.5|178429.5|178576.1|178451.1|178578.8|178453.8|178554.5|178429.5|25
1721318390000|2024-07-18 15:59:50|178576.7|178451.7|178563.5|178438.5|178577.1|178452.1|178560.8|178435.8|20
1721318400000|2024-07-18 16:00:00|178563.6|178438.6|178521.6|178471.6|178568.8|178483.5|178521.3|178438.6|25
1721318410000|2024-07-18 16:00:10|178522|178472|178528|178478|178528.8|178478.8|178520.3|178470.3|26
1721318420000|2024-07-18 16:00:20|178527.6|178477.6|178521.8|178471.8|178527.8|178477.8|178518.1|178468.1|25
1721318430000|2024-07-18 16:00:30|178521.9|178471.9|178507.2|178457.2|178524.1|178474.1|178507.2|178457.2|19
1721318440000|2024-07-18 16:00:40|178512.5|178462.5|178514.4|178464.4|178515.2|178465.2|178506.4|178456.4|23
1721318450000|2024-07-18 16:00:50|178514.7|178464.7|178513.5|178463.5|178514.7|178464.7|178511.6|178461.6|23
1721318460000|2024-07-18 16:01:00|178513.8|178463.8|178515.3|178465.3|178521.2|178471.2|178513.8|178463.8|27
1721318470000|2024-07-18 16:01:10|178515.4|178465.4|178522.4|178472.4|178522.4|178472.4|178515.4|178465.4|25
1721318480000|2024-07-18 16:01:20|178522.1|178472.1|178516.8|178466.8|178522.2|178472.2|178516.7|178466.7|24
1721318490000|2024-07-18 16:01:30|178518.8|178468.8|178507.4|178457.4|178556.2|178471.1|178505|178421.2|25
1721318500000|2024-07-18 16:01:40|178507.2|178457.2|178506.4|178456.4|178508.7|178458.7|178504.6|178454.6|30
1721318510000|2024-07-18 16:01:50|178507.5|178457.5|178506.4|178456.4|178508.7|178458.7|178499.7|178449.7|21
1721318520000|2024-07-18 16:02:00|178506.9|178456.9|178552.9|178427.9|178561.7|178457.4|178506.9|178419.8|24
1721318530000|2024-07-18 16:02:10|178553.2|178428.2|178513.2|178463.2|178553.2|178465.2|178512.3|178426.3|22
1721318540000|2024-07-18 16:02:20|178513.3|178463.3|178516.8|178466.8|178517|178467|178512.6|178462.6|15
1721318550000|2024-07-18 16:02:30|178516.7|178466.7|178517.3|178467.3|178517.4|178467.4|178516.4|178466.4|10
1721318560000|2024-07-18 16:02:40|178518.2|178468.2|178515.3|178465.3|178520.5|178470.5|178515.3|178465.3|21
1721318570000|2024-07-18 16:02:50|178513.5|178463.5|178511.5|178461.5|178514.1|178464.1|178511.4|178461.4|10
1721318580000|2024-07-18 16:03:00|178511.6|178461.6|178510.6|178460.6|178511.6|178461.6|178509.5|178459.5|8
1721318590000|2024-07-18 16:03:10|178510.7|178460.7|178511.2|178461.2|178511.2|178461.2|178509.7|178459.7|7
1721318600000|2024-07-18 16:03:20|178512.3|178462.3|178518|178468|178519.3|178469.3|178512.3|178462.3|15
1721318610000|2024-07-18 16:03:30|178517.5|178467.5|178512.8|178462.8|178519.2|178469.2|178510.7|178460.7|22
1721318620000|2024-07-18 16:03:40|178512.9|178462.9|178515|178465|178515.7|178465.7|178511.8|178461.8|16
1721318630000|2024-07-18 16:03:50|178514.9|178464.9|178508.8|178458.8|178514.9|178464.9|178507.2|178457.2|18
1721318640000|2024-07-18 16:04:00|178501.6|178451.6|178486.5|178436.5|178501.6|178451.6|178482.3|178432.3|26
1721318650000|2024-07-18 16:04:10|178487.1|178437.1|178488.8|178438.8|178497.7|178447.7|178486.4|178436.4|21
1721318660000|2024-07-18 16:04:20|178488.9|178438.9|178490.2|178440.2|178497.9|178447.9|178488.2|178438.2|17
1721318670000|2024-07-18 16:04:30|178488.6|178438.6|178489|178439|178489.5|178439.5|178488.1|178438.1|15
1721318680000|2024-07-18 16:04:40|178488.8|178438.8|178488.5|178438.5|178489.5|178439.5|178487.8|178437.8|14
1721318690000|2024-07-18 16:04:50|178488.4|178438.4|178512.8|178462.8|178513|178463|178487.8|178437.8|24
1721318700000|2024-07-18 16:05:00|178512.7|178462.7|178508.8|178458.8|178513.1|178463.1|178502.9|178452.9|23
1721318710000|2024-07-18 16:05:10|178508.9|178458.9|178506.1|178456.1|178508.9|178458.9|178504.1|178454.1|17
1721318720000|2024-07-18 16:05:20|178506.9|178456.9|178502.3|178452.3|178507.8|178457.8|178487.8|178437.8|24
1721318730000|2024-07-18 16:05:30|178504.5|178454.5|178497.7|178447.7|178504.5|178454.5|178495.2|178445.2|18
1721318740000|2024-07-18 16:05:40|178497.3|178447.3|178496.1|178446.1|178497.3|178447.3|178495|178445|16
1721318750000|2024-07-18 16:05:50|178496.2|178446.2|178490.3|178440.3|178497.9|178447.9|178490.3|178440.3|19
1721318760000|2024-07-18 16:06:00|178489.1|178439.1|178479.4|178429.4|178489.1|178439.1|178477.5|178427.5|17
1721318770000|2024-07-18 16:06:10|178478.9|178428.9|178479.1|178429.1|178480.8|178430.8|178478.6|178428.6|12
1721318780000|2024-07-18 16:06:20|178476.8|178426.8|178443.6|178393.6|178476.8|178426.8|178443.6|178393.6|25
1721318790000|2024-07-18 16:06:30|178444.9|178394.9|178450.5|178400.5|178451.1|178401.1|178444.9|178394.9|13
1721318800000|2024-07-18 16:06:40|178450.4|178400.4|178500.9|178450.9|178500.9|178450.9|178447.4|178397.4|25
1721318810000|2024-07-18 16:06:50|178495.3|178445.3|178510.2|178460.2|178511.2|178461.2|178493.1|178443.1|26
1721318820000|2024-07-18 16:07:00|178510.8|178460.8|178506.5|178456.5|178521.4|178471.4|178506.5|178456.5|30
1721318830000|2024-07-18 16:07:10|178506.6|178456.6|178511.1|178461.1|178512.9|178462.9|178505.9|178455.9|26
1721318840000|2024-07-18 16:07:20|178511.9|178461.9|178517.3|178467.3|178517.3|178467.3|178510.3|178460.3|17
1721318850000|2024-07-18 16:07:30|178519|178469|178517.4|178467.4|178520.3|178470.3|178517.3|178467.3|12
1721318860000|2024-07-18 16:07:40|178517.9|178467.9|178517.8|178467.8|178519.5|178469.5|178517.2|178467.2|18
1721318870000|2024-07-18 16:07:50|178517.1|178467.1|178519.4|178469.4|178525|178475|178516.4|178466.4|25
1721318880000|2024-07-18 16:08:00|178519.2|178469.2|178522.5|178472.5|178522.5|178472.5|178518.2|178468.2|19
1721318890000|2024-07-18 16:08:10|178522.4|178472.4|178514.3|178464.3|178522.8|178472.8|178514.3|178464.3|17
1721318900000|2024-07-18 16:08:20|178514.8|178464.8|178513.7|178463.7|178518|178468|178512.5|178462.5|18
1721318910000|2024-07-18 16:08:30|178514.5|178464.5|178506.3|178456.3|178514.6|178464.6|178506.3|178456.3|14
1721318920000|2024-07-18 16:08:40|178494.8|178444.8|178514.5|178464.5|178514.8|178464.8|178494.8|178444.8|18
1721318930000|2024-07-18 16:08:50|178513.3|178463.3|178510.3|178460.3|178513.3|178463.3|178502.2|178452.2|18
1721318940000|2024-07-18 16:09:00|178510.9|178460.9|178505.6|178455.6|178511|178461|178503|178453|25
1721318950000|2024-07-18 16:09:10|178506.3|178456.3|178509.9|178459.9|178510.8|178460.8|178506.2|178456.2|13
1721318960000|2024-07-18 16:09:20|178510|178460|178506|178456|178515|178465|178506|178456|18
1721318970000|2024-07-18 16:09:30|178503.6|178453.6|178501.9|178451.9|178506|178456|178501.9|178451.9|17
1721318980000|2024-07-18 16:09:40|178502.1|178452.1|178514.4|178464.4|178514.7|178464.7|178497.5|178447.5|20
1721318990000|2024-07-18 16:09:50|178514.3|178464.3|178520|178470|178538.2|178488.2|178513.8|178463.8|17
1721319000000|2024-07-18 16:10:00|178519.9|178469.9|178523.4|178473.4|178523.5|178473.5|178515.9|178465.9|16
1721319010000|2024-07-18 16:10:10|178523.3|178473.3|178522.3|178472.3|178523.3|178473.3|178522.3|178472.3|6
1721319020000|2024-07-18 16:10:20|178522.9|178472.9|178521.9|178471.9|178523.2|178473.2|178521.3|178471.3|8
1721319030000|2024-07-18 16:10:30|178517.4|178467.4|178511.9|178461.9|178517.7|178467.7|178510.9|178460.9|14
1721319040000|2024-07-18 16:10:40|178512|178462|178518.7|178468.7|178518.7|178468.7|178511.9|178461.9|20
1721319050000|2024-07-18 16:10:50|178519.6|178469.6|178510.9|178460.9|178525.3|178475.3|178510.8|178460.8|13
1721319070000|2024-07-18 16:11:10|178513.2|178463.2|178514.2|178464.2|178514.3|178464.3|178510.9|178460.9|8
1721319080000|2024-07-18 16:11:20|178514.3|178464.3|178514.1|178464.1|178554.3|178472.2|178514|178424.3|23
1721319090000|2024-07-18 16:11:30|178514.2|178464.2|178513.9|178463.9|178514.2|178464.2|178513.7|178463.7|3
1721319100000|2024-07-18 16:11:40|178513.8|178463.8|178516.5|178466.5|178516.6|178466.6|178512.3|178462.3|9
1721319110000|2024-07-18 16:11:50|178515.6|178465.6|178516|178466|178516|178466|178514.5|178464.5|6
1721319120000|2024-07-18 16:12:00|178516.8|178466.8|178524.1|178474.1|178524.4|178474.4|178516.8|178466.8|19
1721319130000|2024-07-18 16:12:10|178524|178474|178519.1|178469.1|178524|178474|178515.2|178465.2|18
1721319140000|2024-07-18 16:12:20|178519.8|178469.8|178534.3|178484.3|178535.2|178485.2|178519.8|178469.8|10
1721319150000|2024-07-18 16:12:30|178532.6|178482.6|178522.9|178472.9|178534.5|178484.5|178521.3|178471.3|21
1721319160000|2024-07-18 16:12:40|178523.1|178473.1|178535.2|178485.2|178535.2|178485.2|178523.1|178473.1|19
1721319170000|2024-07-18 16:12:50|178534.5|178484.5|178535|178485|178535|178485|178530.8|178480.8|19
1721319180000|2024-07-18 16:13:00|178536.1|178486.1|178525|178475|178536.1|178486.1|178524.9|178474.9|23
1721319190000|2024-07-18 16:13:10|178524.7|178474.7|178534.8|178484.8|178534.9|178484.9|178524.7|178474.7|23
1721319200000|2024-07-18 16:13:20|178532.3|178482.3|178534.8|178484.8|178536.5|178486.5|178521.8|178471.8|13
1721319210000|2024-07-18 16:13:30|178534.1|178484.1|178540.8|178490.8|178540.8|178490.8|178530.3|178480.3|27
1721319220000|2024-07-18 16:13:40|178541.5|178491.5|178533.3|178483.3|178541.6|178491.6|178533.3|178483.3|11
1721319230000|2024-07-18 16:13:50|178533.9|178483.9|178536.7|178486.7|178536.7|178486.7|178528.2|178478.2|16
1721319240000|2024-07-18 16:14:00|178536.9|178486.9|178531.7|178481.7|178542.7|178492.7|178530.7|178480.7|23
1721319250000|2024-07-18 16:14:10|178531.8|178481.8|178531|178481|178534.3|178484.3|178530.7|178480.7|16
1721319260000|2024-07-18 16:14:20|178532.2|178482.2|178531.5|178481.5|178542.7|178492.7|178531.5|178481.5|21
1721319270000|2024-07-18 16:14:30|178531.4|178481.4|178530.5|178480.5|178533.6|178483.6|178530.5|178480.5|13
1721319280000|2024-07-18 16:14:40|178530.3|178480.3|178531.7|178481.7|178535.2|178485.2|178528.2|178478.2|18
1721319290000|2024-07-18 16:14:50|178532.1|178482.1|178565.8|178440.8|178568.5|178482.3|178530.6|178440.8|17
1721319300000|2024-07-18 16:15:00|178572.4|178447.4|178570.1|178445.1|178578|178453|178570.1|178445.1|14
1721319310000|2024-07-18 16:15:10|178570.9|178445.9|178574.7|178449.7|178575|178450|178570.9|178445.9|12
1721319320000|2024-07-18 16:15:20|178573.6|178448.6|178579.2|178454.2|178583.3|178458.3|178573.6|178448.6|12
1721319330000|2024-07-18 16:15:30|178579.1|178454.1|178538.3|178488.3|178579.1|178490.6|178524.9|178452.2|20
1721319340000|2024-07-18 16:15:40|178538.2|178488.2|178517.4|178467.4|178542.8|178492.8|178517.4|178467.4|19
1721319350000|2024-07-18 16:15:50|178518.3|178468.3|178521.2|178471.2|178521.2|178471.2|178518.3|178468.3|12
1721319360000|2024-07-18 16:16:00|178521.3|178471.3|178531.4|178481.4|178531.4|178481.4|178520.1|178470.1|15
1721319370000|2024-07-18 16:16:10|178531.5|178481.5|178522.7|178472.7|178531.5|178481.5|178522.2|178472.2|13
1721319380000|2024-07-18 16:16:20|178528.9|178478.9|178529.4|178479.4|178538|178488|178528.9|178478.9|16
1721319390000|2024-07-18 16:16:30|178529.6|178479.6|178532.9|178482.9|178536.9|178486.9|178525.7|178475.7|34
1721319400000|2024-07-18 16:16:40|178532.5|178482.5|178526.5|178476.5|178532.5|178482.5|178522.9|178472.9|16
1721319410000|2024-07-18 16:16:50|178526.4|178476.4|178521.4|178471.4|178526.9|178476.9|178521.2|178471.2|15
1721319420000|2024-07-18 16:17:00|178523.6|178473.6|178525.8|178475.8|178530.9|178480.9|178523.6|178473.6|16
1721319430000|2024-07-18 16:17:10|178525.7|178475.7|178524|178474|178525.7|178475.7|178522.1|178472.1|15
1721319440000|2024-07-18 16:17:20|178524.1|178474.1|178535.5|178485.5|178540|178490|178523.8|178473.8|22
1721319450000|2024-07-18 16:17:30|178535.6|178485.6|178556.2|178506.2|178563.8|178513.8|178534.9|178484.9|22
1721319460000|2024-07-18 16:17:40|178554.4|178504.4|178554.2|178504.2|178555.7|178505.7|178551.7|178501.7|18
1721319470000|2024-07-18 16:17:50|178554.3|178504.3|178554.2|178504.2|178560.4|178510.4|178554|178504|17
1721319480000|2024-07-18 16:18:00|178551.8|178501.8|178550.5|178500.5|178552.2|178502.2|178549.8|178499.8|19
1721319490000|2024-07-18 16:18:10|178550.2|178500.2|178555.1|178505.1|178558.7|178508.7|178550|178500|16
1721319500000|2024-07-18 16:18:20|178554.5|178504.5|178557.7|178507.7|178559.7|178509.7|178553|178503|16
1721319510000|2024-07-18 16:18:30|178556.8|178506.8|178558.7|178508.7|178564.8|178514.8|178556.3|178506.3|24
1721319520000|2024-07-18 16:18:40|178558.8|178508.8|178555.1|178505.1|178558.8|178508.8|178554.8|178504.8|9
1721319530000|2024-07-18 16:18:50|178557.4|178507.4|178553.4|178503.4|178559.2|178509.2|178553.4|178503.4|17
1721319540000|2024-07-18 16:19:00|178552.5|178502.5|178572.6|178522.6|178574|178524|178550.3|178500.3|25
1721319550000|2024-07-18 16:19:10|178572.2|178522.2|178572.2|178522.2|178573.7|178523.7|178570.5|178520.5|19
1721319560000|2024-07-18 16:19:20|178572.4|178522.4|178573.5|178523.5|178574.4|178524.4|178571.9|178521.9|19
1721319570000|2024-07-18 16:19:30|178572.1|178522.1|178566.8|178516.8|178572.1|178522.1|178560.2|178510.2|16
1721319580000|2024-07-18 16:19:40|178567.2|178517.2|178575.9|178525.9|178576.7|178526.7|178566.1|178516.1|12
1721319590000|2024-07-18 16:19:50|178576.5|178526.5|178573.7|178523.7|178578.3|178528.3|178572.5|178522.5|23
1721319600000|2024-07-18 16:20:00|178573.3|178523.3|178629|178579|178641.8|178591.8|178573.3|178523.3|28
1721319610000|2024-07-18 16:20:10|178626.2|178576.2|178626.1|178576.1|178627.4|178577.4|178615.7|178565.7|30
1721319620000|2024-07-18 16:20:20|178626.2|178576.2|178615.5|178565.5|178630.6|178580.6|178614.1|178564.1|24
1721319630000|2024-07-18 16:20:30|178615.1|178565.1|178664.8|178614.8|178664.8|178614.8|178615.1|178565.1|32
1721319640000|2024-07-18 16:20:40|178667.9|178617.9|178657.9|178607.9|178673.9|178623.9|178654.6|178604.6|34
1721319650000|2024-07-18 16:20:50|178664.6|178614.6|178662.6|178612.6|178666.9|178616.9|178654.3|178604.3|24
1721319660000|2024-07-18 16:21:00|178662.8|178612.8|178659.2|178609.2|178667.3|178617.3|178657.8|178607.8|22
1721319670000|2024-07-18 16:21:10|178660.2|178610.2|178654.3|178604.3|178661.5|178611.5|178654.3|178604.3|18
1721319680000|2024-07-18 16:21:20|178653.3|178603.3|178677.4|178627.4|178683.5|178633.5|178652.4|178602.4|31
1721319690000|2024-07-18 16:21:30|178677.2|178627.2|178667.9|178617.9|178679.1|178629.1|178667.8|178617.8|22
1721319700000|2024-07-18 16:21:40|178667.6|178617.6|178644.2|178594.2|178667.6|178617.6|178643.9|178593.9|14
1721319710000|2024-07-18 16:21:50|178643.9|178593.9|178639|178589|178644.1|178594.1|178632.7|178582.7|29
1721319720000|2024-07-18 16:22:00|178639.3|178589.3|178637.8|178587.8|178640.5|178590.5|178624.5|178574.5|23
1721319730000|2024-07-18 16:22:10|178637.6|178587.6|178644.2|178594.2|178649.2|178599.2|178636.4|178586.4|29
1721319740000|2024-07-18 16:22:20|178643.6|178593.6|178643.3|178593.3|178645.2|178595.2|178642.4|178592.4|20
1721319750000|2024-07-18 16:22:30|178642.5|178592.5|178652.7|178602.7|178660.4|178610.4|178639.5|178589.5|24
1721319760000|2024-07-18 16:22:40|178646.8|178596.8|178653.5|178603.5|178658.5|178608.5|178645.8|178595.8|19
1721319770000|2024-07-18 16:22:50|178650.9|178600.9|178649.1|178599.1|178651.1|178601.1|178646.1|178596.1|21
1721319780000|2024-07-18 16:23:00|178649|178599|178649.8|178599.8|178651.7|178601.7|178648|178598|21
1721319790000|2024-07-18 16:23:10|178647.9|178597.9|178646.2|178596.2|178651.6|178601.6|178641.5|178591.5|24
1721319800000|2024-07-18 16:23:20|178646.1|178596.1|178625.2|178575.2|178646.7|178596.7|178625.2|178575.2|20
1721319810000|2024-07-18 16:23:30|178624.1|178574.1|178625.1|178575.1|178625.9|178575.9|178621.8|178571.8|21
1721319820000|2024-07-18 16:23:40|178623.1|178573.1|178625|178575|178625.3|178575.3|178623|178573|12
1721319830000|2024-07-18 16:23:50|178624.6|178574.6|178624.9|178574.9|178625.5|178575.5|178622.4|178572.4|19
1721319840000|2024-07-18 16:24:00|178625|178575|178626.4|178576.4|178626.4|178576.4|178620.5|178570.5|19
1721319850000|2024-07-18 16:24:10|178626.2|178576.2|178605.7|178555.7|178626.2|178576.2|178605.5|178555.5|25
1721319860000|2024-07-18 16:24:20|178605.8|178555.8|178604.9|178554.9|178608.1|178558.1|178604.8|178554.8|12
1721319870000|2024-07-18 16:24:30|178605.3|178555.3|178621.2|178571.2|178621.2|178571.2|178605.2|178555.2|20
1721319880000|2024-07-18 16:24:40|178619.2|178569.2|178608.4|178558.4|178625.8|178575.8|178607.4|178557.4|26
1721319890000|2024-07-18 16:24:50|178608|178558|178575.6|178525.6|178608|178558|178575.6|178525.6|21
1721319900000|2024-07-18 16:25:00|178579.1|178529.1|178574.7|178524.7|178581.2|178531.2|178570.6|178520.6|27
1721319910000|2024-07-18 16:25:10|178583.5|178533.5|178562.3|178512.3|178583.5|178533.5|178561.8|178511.8|24
1721319920000|2024-07-18 16:25:20|178564.9|178514.9|178559.7|178509.7|178572.2|178522.2|178551.2|178501.2|26
1721319930000|2024-07-18 16:25:30|178559.3|178509.3|178571.7|178521.7|178571.7|178521.7|178559.3|178509.3|31
1721319940000|2024-07-18 16:25:40|178571.9|178521.9|178592.2|178542.2|178596|178546|178571.7|178521.7|26
1721319950000|2024-07-18 16:25:50|178594.9|178544.9|178598.2|178548.2|178598.3|178548.3|178592|178542|20
1721319960000|2024-07-18 16:26:00|178595.7|178545.7|178589.9|178539.9|178595.7|178545.7|178589|178539|20
1721319970000|2024-07-18 16:26:10|178590|178540|178597.7|178547.7|178601|178551|178589.8|178539.8|24
1721319980000|2024-07-18 16:26:20|178597.4|178547.4|178590.1|178540.1|178597.5|178547.5|178589|178539|18
1721319990000|2024-07-18 16:26:30|178590.5|178540.5|178558.4|178508.4|178590.5|178540.5|178556.9|178506.9|24
1721320000000|2024-07-18 16:26:40|178558.5|178508.5|178541.2|178491.2|178559.9|178509.9|178541.2|178491.2|21
1721320010000|2024-07-18 16:26:50|178541.1|178491.1|178541|178491|178543.8|178493.8|178539.9|178489.9|16
1721320020000|2024-07-18 16:27:00|178543|178493|178539.5|178489.5|178546.9|178496.9|178538.7|178488.7|23
1721320030000|2024-07-18 16:27:10|178539.6|178489.6|178539.6|178489.6|178541.4|178491.4|178538.4|178488.4|23
1721320040000|2024-07-18 16:27:20|178540.2|178490.2|178519|178469|178540.2|178490.2|178518.6|178468.6|29
1721320050000|2024-07-18 16:27:30|178518.9|178468.9|178518.5|178468.5|178520.3|178470.3|178516.9|178466.9|24
1721320060000|2024-07-18 16:27:40|178519.2|178469.2|178523.3|178473.3|178527.5|178477.5|178515|178465|27
1721320070000|2024-07-18 16:27:50|178523.1|178473.1|178520|178470|178527.8|178477.8|178518.9|178468.9|26
1721320080000|2024-07-18 16:28:00|178520.4|178470.4|178523.4|178473.4|178525|178475|178519.2|178469.2|29
1721320090000|2024-07-18 16:28:10|178523.8|178473.8|178536.7|178486.7|178538.9|178488.9|178523.8|178473.8|15
1721320100000|2024-07-18 16:28:20|178541.2|178491.2|178534.2|178484.2|178541.2|178491.2|178534.2|178484.2|21
1721320110000|2024-07-18 16:28:30|178534.1|178484.1|178531.1|178481.1|178534.1|178484.1|178530.3|178480.3|12
1721320120000|2024-07-18 16:28:40|178530.5|178480.5|178577.9|178527.9|178578.3|178528.3|178530.5|178480.5|22
1721320130000|2024-07-18 16:28:50|178577.4|178527.4|178582.1|178532.1|178590.4|178540.4|178577.3|178527.3|30
1721320140000|2024-07-18 16:29:00|178581.5|178531.5|178578.5|178528.5|178582.7|178532.7|178578.5|178528.5|20
1721320150000|2024-07-18 16:29:10|178577.6|178527.6|178566.3|178516.3|178577.7|178527.7|178563.9|178513.9|21
1721320160000|2024-07-18 16:29:20|178566.9|178516.9|178580.9|178530.9|178599.4|178549.4|178566.9|178516.9|30
1721320170000|2024-07-18 16:29:30|178578.7|178528.7|178577.7|178527.7|178583.5|178533.5|178577.6|178527.6|23
1721320180000|2024-07-18 16:29:40|178577.3|178527.3|178571.1|178521.1|178577.6|178527.6|178570.8|178520.8|17
1721320190000|2024-07-18 16:29:50|178570.7|178520.7|178570.8|178520.8|178572.9|178522.9|178570.7|178520.7|15
1721320200000|2024-07-18 16:30:00|178571.5|178521.5|178616|178491|178616.3|178521.5|178571.5|178484.2|18
1721320210000|2024-07-18 16:30:10|178615.6|178490.6|178618.4|178493.4|178620.3|178495.3|178615.6|178490.6|16
1721320220000|2024-07-18 16:30:20|178618.5|178493.5|178619.9|178494.9|178620.5|178495.5|178618.5|178493.5|10
1721320230000|2024-07-18 16:30:30|178617.6|178492.6|178685.6|178560.6|178686.3|178561.3|178617.6|178492.6|22
1721320240000|2024-07-18 16:30:40|178685|178560|178677.8|178552.8|178685.1|178560.1|178669.3|178544.3|21
1721320250000|2024-07-18 16:30:50|178677.1|178552.1|178675.9|178550.9|178677.1|178552.1|178673.2|178548.2|12
1721320260000|2024-07-18 16:31:00|178674.4|178549.4|178649.5|178524.5|178674.4|178579.7|178628.2|178523.1|13
1721320270000|2024-07-18 16:31:10|178649.2|178524.2|178648.6|178523.6|178650.7|178525.7|178647.3|178522.3|21
1721320280000|2024-07-18 16:31:20|178649.2|178524.2|178637.7|178512.7|178650.4|178525.4|178634.8|178509.8|21
1721320290000|2024-07-18 16:31:30|178637.4|178512.4|178621.1|178496.1|178637.4|178512.4|178620.1|178495.1|18
1721320300000|2024-07-18 16:31:40|178621.2|178496.2|178633.1|178508.1|178636.6|178511.6|178621.2|178496.2|21
1721320310000|2024-07-18 16:31:50|178633|178508|178632.6|178507.6|178633.2|178508.2|178632|178507|19
1721320320000|2024-07-18 16:32:00|178632.5|178507.5|178629.2|178504.2|178632.8|178507.8|178629.2|178504.2|11
1721320330000|2024-07-18 16:32:10|178628.6|178503.6|178622.3|178497.3|178628.6|178503.6|178620.7|178495.7|24
1721320340000|2024-07-18 16:32:20|178621.4|178496.4|178635.5|178510.5|178638.2|178543.3|178593.3|178495.6|20
1721320350000|2024-07-18 16:32:30|178635.3|178510.3|178634.1|178509.1|178635.3|178510.3|178633.2|178508.2|13
1721320360000|2024-07-18 16:32:40|178634|178509|178661.9|178536.9|178670.9|178545.9|178633|178508|23
1721320370000|2024-07-18 16:32:50|178661.3|178536.3|178656.1|178531.1|178661.3|178536.3|178651.3|178526.3|20
1721320380000|2024-07-18 16:33:00|178656.3|178531.3|178662.1|178537.1|178662.6|178537.6|178651.8|178526.8|23
1721320390000|2024-07-18 16:33:10|178661.7|178536.7|178706.2|178581.2|178706.2|178581.2|178661.7|178536.7|24
1721320400000|2024-07-18 16:33:20|178704.4|178579.4|178711.1|178586.1|178711.1|178586.1|178702|178577|25
1721320410000|2024-07-18 16:33:30|178711|178586|178718|178593|178718.6|178593.6|178711|178586|30
1721320420000|2024-07-18 16:33:40|178717.9|178592.9|178710.3|178585.3|178718.1|178593.1|178710.3|178585.3|20
1721320430000|2024-07-18 16:33:50|178711.1|178586.1|178715.2|178665.2|178747.8|178665.2|178711.1|178586.1|28
1721320440000|2024-07-18 16:34:00|178711.3|178661.3|178714|178664|178715.1|178665.1|178707.1|178657.1|24
1721320450000|2024-07-18 16:34:10|178746.4|178621.4|178746.2|178621.2|178746.4|178621.4|178744.5|178619.5|14
1721320460000|2024-07-18 16:34:20|178747.9|178622.9|178772|178647|178778.5|178689.1|178739.1|178622.9|26
1721320470000|2024-07-18 16:34:30|178771.9|178646.9|178746.3|178621.3|178772.3|178647.3|178742.1|178617.1|23
1721320480000|2024-07-18 16:34:40|178747.1|178622.1|178740.3|178615.3|178747.1|178622.1|178738.3|178613.3|20
1721320490000|2024-07-18 16:34:50|178738.6|178613.6|178736.5|178611.5|178740.2|178615.2|178736.3|178611.3|16
1721320500000|2024-07-18 16:35:00|178736.8|178611.8|178704.6|178579.6|178741.7|178616.7|178701.9|178576.9|29
1721320510000|2024-07-18 16:35:10|178704.5|178579.5|178717.9|178592.9|178717.9|178592.9|178704.3|178579.3|19
1721320520000|2024-07-18 16:35:20|178716.4|178591.4|178686|178636|178726.8|178636|178679.1|178588.4|25
1721320530000|2024-07-18 16:35:30|178684.8|178634.8|178687.4|178637.4|178687.4|178637.4|178676|178626|12
1721320540000|2024-07-18 16:35:40|178687.7|178637.7|178679.2|178629.2|178687.9|178637.9|178679.2|178629.2|14
1721320550000|2024-07-18 16:35:50|178679.7|178629.7|178690|178640|178690.3|178640.3|178678.8|178628.8|19
1721320560000|2024-07-18 16:36:00|178690.4|178640.4|178700.1|178650.1|178727.4|178652.1|178677.6|178602.4|26
1721320570000|2024-07-18 16:36:10|178699.6|178649.6|178781.1|178656.1|178787.3|178700.1|178698.3|178648.3|24
1721320580000|2024-07-18 16:36:20|178783.1|178658.1|178801.8|178676.8|178802.2|178677.2|178776.5|178651.5|24
1721320590000|2024-07-18 16:36:30|178801.7|178676.7|178806.7|178681.7|178806.7|178681.7|178799.8|178674.8|13
1721320600000|2024-07-18 16:36:40|178806.5|178681.5|178781.2|178656.2|178806.5|178681.5|178776.8|178651.8|17
1721320610000|2024-07-18 16:36:50|178781.1|178656.1|178779.2|178654.2|178787.7|178662.7|178771.2|178646.2|20
1721320620000|2024-07-18 16:37:00|178779.9|178654.9|178785.9|178660.9|178785.9|178660.9|178779.7|178654.7|18
1721320630000|2024-07-18 16:37:10|178785.5|178660.5|178771|178721|178785.5|178721.7|178769.3|178653.6|26
1721320640000|2024-07-18 16:37:20|178770.2|178720.2|178804.4|178679.4|178805.8|178720.2|178768.5|178676.4|13
1721320650000|2024-07-18 16:37:30|178804.3|178679.3|178802.5|178677.5|178804.3|178679.3|178797.8|178672.8|18
1721320660000|2024-07-18 16:37:40|178802.9|178677.9|178795.3|178745.3|178806.7|178756.7|178792|178677.9|26
1721320670000|2024-07-18 16:37:50|178795.2|178745.2|178790.2|178740.2|178795.2|178745.2|178780.9|178730.9|23
1721320680000|2024-07-18 16:38:00|178789.5|178739.5|178829.3|178704.3|178829.3|178743.3|178789.4|178702.9|10
1721320690000|2024-07-18 16:38:10|178829|178704|178766.3|178716.3|178829|178749.7|178765.9|178702.7|27
1721320700000|2024-07-18 16:38:20|178765|178715|178807.9|178682.9|178822.3|178728.3|178765|178682.9|22
1721320710000|2024-07-18 16:38:30|178807.8|178682.8|178808.9|178683.9|178810.8|178685.8|178807.7|178682.7|11
1721320720000|2024-07-18 16:38:40|178808.8|178683.8|178804.8|178679.8|178808.8|178683.8|178804.6|178679.6|10
1721320730000|2024-07-18 16:38:50|178806.3|178681.3|178803.9|178678.9|178806.3|178681.3|178803.6|178678.6|14
1721320740000|2024-07-18 16:39:00|178803.8|178678.8|178765|178715|178805.3|178718|178765|178677.7|9
1721320750000|2024-07-18 16:39:10|178767.5|178717.5|178828.4|178703.4|178830.4|178718.4|178764.1|178677.3|21
1721320760000|2024-07-18 16:39:20|178829.6|178704.6|178828.6|178703.6|178830.1|178705.1|178828.3|178703.3|11
1721320770000|2024-07-18 16:39:30|178807.3|178682.3|178810.8|178685.8|178811.1|178686.1|178802.4|178677.4|17
1721320780000|2024-07-18 16:39:40|178809.9|178684.9|178839.9|178714.9|178839.9|178745|178777.3|178684.8|17
1721320790000|2024-07-18 16:39:50|178839.6|178714.6|178849.8|178724.8|178849.8|178724.8|178827.8|178702.8|18
1721320800000|2024-07-18 16:40:00|178850.5|178725.5|178906.6|178781.6|178908.6|178816.5|178847|178725.5|30
1721320810000|2024-07-18 16:40:10|178907.3|178782.3|178928.3|178803.3|178928.5|178803.5|178907.1|178782.1|25
1721320820000|2024-07-18 16:40:20|178928.8|178803.8|178930.7|178805.7|178937.1|178812.1|178928.8|178803.8|15
1721320830000|2024-07-18 16:40:30|178938.4|178813.4|178939.3|178814.3|178945.5|178820.5|178936.9|178811.9|17
1721320840000|2024-07-18 16:40:40|178938.8|178813.8|178937.1|178812.1|178939.9|178814.9|178934.7|178809.7|22
1721320850000|2024-07-18 16:40:50|178936.9|178811.9|178846.2|178796.2|178938.2|178815.5|178839.8|178789.8|26
1721320860000|2024-07-18 16:41:00|178846.3|178796.3|178797.7|178747.7|178846.3|178796.3|178796.4|178746.4|23
1721320870000|2024-07-18 16:41:10|178797.3|178747.3|178792.2|178742.2|178843.2|178747.3|178780.5|178710.5|30
1721320880000|2024-07-18 16:41:20|178792|178742|178800.4|178750.4|178802.4|178752.4|178791.6|178741.6|30
1721320890000|2024-07-18 16:41:30|178800|178750|178829.4|178704.4|178851.3|178752.6|178799.9|178704.4|23
1721320900000|2024-07-18 16:41:40|178861.6|178736.6|178825.3|178700.3|178867.3|178778.1|178802.8|178700.3|27
1721320910000|2024-07-18 16:41:50|178823.1|178698.1|178824.6|178699.6|178827|178702|178822.2|178697.2|17
1721320920000|2024-07-18 16:42:00|178826|178701|178765.9|178715.9|178826|178724.7|178763.4|178686.1|12
1721320930000|2024-07-18 16:42:10|178766.4|178716.4|178766.3|178716.3|178769.9|178719.9|178766.3|178716.3|4
1721320940000|2024-07-18 16:42:20|178766.8|178716.8|178801.5|178751.5|178801.8|178751.8|178766.7|178716.7|17
1721320950000|2024-07-18 16:42:30|178802.3|178752.3|178801.3|178751.3|178802.3|178752.3|178801.2|178751.2|11
1721320960000|2024-07-18 16:42:40|178801.2|178751.2|178802.4|178752.4|178802.7|178752.7|178798.5|178748.5|13
1721320970000|2024-07-18 16:42:50|178802.5|178752.5|178767.1|178717.1|178802.5|178752.5|178763.7|178713.7|17
1721320980000|2024-07-18 16:43:00|178766.4|178716.4|178734.9|178684.9|178770.1|178720.1|178734.4|178684.4|25
1721320990000|2024-07-18 16:43:10|178735|178685|178737.4|178687.4|178738.5|178688.5|178728|178678|22
1721321000000|2024-07-18 16:43:20|178737.3|178687.3|178730.3|178680.3|178739.9|178689.9|178730|178680|16
1721321010000|2024-07-18 16:43:30|178731.5|178681.5|178726.4|178676.4|178739.5|178689.5|178725.9|178675.9|21
1721321020000|2024-07-18 16:43:40|178722.4|178672.4|178710.5|178660.5|178730.9|178680.9|178707.3|178657.3|27
1721321030000|2024-07-18 16:43:50|178711.1|178661.1|178712.5|178662.5|178718.3|178668.3|178707.9|178657.9|25
1721321040000|2024-07-18 16:44:00|178713.3|178663.3|178728.5|178678.5|178737.2|178687.2|178704.6|178654.6|30
1721321050000|2024-07-18 16:44:10|178727.3|178677.3|178729.3|178679.3|178731|178681|178723.4|178673.4|21
1721321060000|2024-07-18 16:44:20|178729.4|178679.4|178727.2|178677.2|178732.4|178682.4|178725.4|178675.4|24
1721321070000|2024-07-18 16:44:30|178727.4|178677.4|178723.3|178673.3|178735.7|178685.7|178721|178671|26
1721321080000|2024-07-18 16:44:40|178723.2|178673.2|178714.2|178664.2|178723.2|178673.2|178708.3|178658.3|25
1721321090000|2024-07-18 16:44:50|178714.4|178664.4|178731.4|178681.4|178731.8|178681.8|178714.4|178664.4|23
1721321100000|2024-07-18 16:45:00|178731.5|178681.5|178733.4|178683.4|178736.1|178686.1|178731.5|178681.5|24
1721321110000|2024-07-18 16:45:10|178733.5|178683.5|178757|178707|178760.1|178710.1|178733.5|178683.5|25
1721321120000|2024-07-18 16:45:20|178757.2|178707.2|178769|178719|178769.6|178719.6|178757.2|178707.2|19
1721321130000|2024-07-18 16:45:30|178769.3|178719.3|178766.1|178716.1|178770.1|178720.1|178761.2|178711.2|23
1721321140000|2024-07-18 16:45:40|178766.2|178716.2|178769.4|178719.4|178769.4|178719.4|178761.8|178711.8|13
1721321150000|2024-07-18 16:45:50|178769.8|178719.8|178772.5|178722.5|178790|178740|178762.8|178712.8|26
1721321160000|2024-07-18 16:46:00|178775.4|178725.4|178772.4|178722.4|178781|178731|178770.7|178720.7|24
1721321170000|2024-07-18 16:46:10|178772.5|178722.5|178790.5|178740.5|178790.5|178740.5|178772.5|178722.5|24
1721321180000|2024-07-18 16:46:20|178790.6|178740.6|178784.1|178734.1|178795.1|178745.1|178784.1|178734.1|16
1721321190000|2024-07-18 16:46:30|178784.9|178734.9|178789.2|178739.2|178789.8|178739.8|178784.9|178734.9|12
1721321200000|2024-07-18 16:46:40|178789.3|178739.3|178791.4|178741.4|178792|178742|178789.3|178739.3|11
1721321210000|2024-07-18 16:46:50|178791.3|178741.3|178790.6|178740.6|178793.8|178743.8|178790.4|178740.4|12
1721321220000|2024-07-18 16:47:00|178791.5|178741.5|178790.8|178740.8|178793.9|178743.9|178789.5|178739.5|18
1721321230000|2024-07-18 16:47:10|178790.3|178740.3|178777|178727|178790.6|178740.6|178773|178723|20
1721321240000|2024-07-18 16:47:20|178777.7|178727.7|178789.8|178739.8|178805.4|178755.4|178777.7|178727.7|26
1721321250000|2024-07-18 16:47:30|178789.2|178739.2|178788.6|178738.6|178789.4|178739.4|178788.5|178738.5|11
1721321260000|2024-07-18 16:47:40|178788.7|178738.7|178789.2|178739.2|178796.1|178746.1|178788.7|178738.7|14
1721321270000|2024-07-18 16:47:50|178789.9|178739.9|178795.9|178745.9|178798.5|178748.5|178789.9|178739.9|15
1721321280000|2024-07-18 16:48:00|178796.4|178746.4|178810.2|178760.2|178810.4|178760.4|178794.9|178744.9|18
1721321290000|2024-07-18 16:48:10|178809.6|178759.6|178799|178749|178810.3|178760.3|178795.5|178745.5|20
1721321300000|2024-07-18 16:48:20|178801.2|178751.2|178798.1|178748.1|178801.3|178751.3|178798|178748|11
1721321310000|2024-07-18 16:48:30|178798.3|178748.3|178802.5|178752.5|178803.7|178753.7|178798.3|178748.3|10
1721321320000|2024-07-18 16:48:40|178802.1|178752.1|178804.3|178754.3|178805.2|178755.2|178802.1|178752.1|14
1721321330000|2024-07-18 16:48:50|178804.9|178754.9|178802.6|178752.6|178806.2|178756.2|178802.6|178752.6|15
1721321340000|2024-07-18 16:49:00|178804.6|178754.6|178929.3|178879.3|178929.3|178879.3|178804.6|178754.6|26
1721321350000|2024-07-18 16:49:10|179050.5|178925.5|179016.5|178891.5|179050.5|178925.5|179004.2|178879.2|31
1721321360000|2024-07-18 16:49:20|179025|178900|179124.4|178999.4|179132.9|179007.9|179025|178900|34
1721321370000|2024-07-18 16:49:30|179123.8|178998.8|179111.3|178986.3|179131.8|179006.8|179107.6|178982.6|27
1721321380000|2024-07-18 16:49:40|179108.1|178983.1|179137.4|179012.4|179147.6|179022.6|179107.6|178982.6|34
1721321390000|2024-07-18 16:49:50|179130.9|179005.9|179147.1|179022.1|179152.6|179027.6|179130.7|179005.7|22
1721321400000|2024-07-18 16:50:00|179155.3|179105.3|179238.3|179113.3|179249.4|179124.4|179155.3|179074|31
1721321410000|2024-07-18 16:50:10|179237.6|179112.6|179193.3|179068.3|179237.6|179112.6|179167.5|179042.5|24
1721321420000|2024-07-18 16:50:20|179192.9|179067.9|179210.5|179085.5|179231.5|179106.5|179192.8|179067.8|26
1721321430000|2024-07-18 16:50:30|179211|179086|179134.2|179009.2|179211|179086|179132.5|179007.5|28
1721321440000|2024-07-18 16:50:40|179133.1|179008.1|179109.3|178984.3|179140.3|179015.3|179107|178982|19
1721321450000|2024-07-18 16:50:50|179111.8|178986.8|179120.7|178995.7|179128.1|179003.1|179109.8|178984.8|19
1721321460000|2024-07-18 16:51:00|179120.4|178995.4|179122.9|178997.9|179126.8|179001.8|179104.4|178979.4|28
1721321470000|2024-07-18 16:51:10|179121.5|178996.5|179105.9|178980.9|179121.5|178996.5|179105.9|178980.9|11
1721321480000|2024-07-18 16:51:20|179107.5|178982.5|179106.6|178981.6|179108.8|178983.8|179105.1|178980.1|10
1721321490000|2024-07-18 16:51:30|179107.5|178982.5|179107.6|178982.6|179126.6|179001.6|179107.5|178982.5|8
1721321500000|2024-07-18 16:51:40|179107.3|178982.3|179122.4|178997.4|179122.4|178997.4|179105.2|178980.2|15
1721321510000|2024-07-18 16:51:50|179123.1|178998.1|179105.7|178980.7|179123.1|178998.1|179104.6|178979.6|16
1721321520000|2024-07-18 16:52:00|179108.5|178983.5|179126.1|179001.1|179131.1|179006.1|179099.1|178974.1|22
1721321530000|2024-07-18 16:52:10|179127.9|179002.9|179132.6|179007.6|179133.9|179008.9|179124.9|178999.9|8
1721321540000|2024-07-18 16:52:20|179131.9|179006.9|179114.8|178989.8|179132.1|179036.3|179080.4|178989.7|21
1721321550000|2024-07-18 16:52:30|179114.6|178989.6|179123.1|179073.1|179129.3|179073.1|179090.8|178988.9|16
1721321560000|2024-07-18 16:52:40|179125.6|179075.6|179151.2|179026.2|179155.2|179075.6|179115.3|179021.2|12
1721321570000|2024-07-18 16:52:50|179153.4|179028.4|179131.4|179006.4|179153.5|179049.8|179093.8|179006.4|20
1721321580000|2024-07-18 16:53:00|179133.6|179008.6|179132.4|179007.4|179139.1|179014.1|179132.2|179007.2|8
1721321590000|2024-07-18 16:53:10|179134.5|179009.5|179132.1|179007.1|179138.2|179013.2|179132.1|179007.1|8
1721321600000|2024-07-18 16:53:20|179131.6|179006.6|179133.3|179008.3|179133.3|179008.3|179130.8|179005.8|5
1721321610000|2024-07-18 16:53:30|179130.5|179005.5|179096.4|179046.4|179130.5|179052.3|179096|179001.3|14
1721321620000|2024-07-18 16:53:40|179097.8|179047.8|179094.5|179044.5|179099.1|179049.1|179094.5|179044.5|13
1721321630000|2024-07-18 16:53:50|179095.1|179045.1|179098.9|179048.9|179099.8|179049.8|179095.1|179045.1|9
1721321640000|2024-07-18 16:54:00|179098.8|179048.8|179098.1|179048.1|179098.8|179048.8|179097.9|179047.9|5
1721321650000|2024-07-18 16:54:10|179098.9|179048.9|179098.8|179048.8|179099.6|179049.6|179098.8|179048.8|5
1721321660000|2024-07-18 16:54:20|179099.6|179049.6|179136.8|179011.8|179148.9|179051.6|179099.6|179011.8|7
1721321670000|2024-07-18 16:54:30|179135.5|179010.5|179140.1|179015.1|179140.8|179015.8|179135.5|179010.5|9
1721321680000|2024-07-18 16:54:40|179138.5|179013.5|179099.2|179049.2|179141.3|179062.6|179097.3|179010.3|14
1721321690000|2024-07-18 16:54:50|179099.1|179049.1|179095.7|179045.7|179099.3|179049.3|179095.7|179045.7|7
1721321700000|2024-07-18 16:55:00|179095.2|179045.2|179084.7|179034.7|179097.6|179047.6|179084.7|179034.7|5
1721321710000|2024-07-18 16:55:10|179089.1|179039.1|179091.5|179041.5|179091.5|179041.5|179084.2|179034.2|17
1721321720000|2024-07-18 16:55:20|179092.3|179042.3|179092.3|179042.3|179092.3|179042.3|179092.3|179042.3|1
1721321730000|2024-07-18 16:55:30|179092.4|179042.4|179121.6|178996.6|179121.6|179042.4|179066|178982.4|13
1721321740000|2024-07-18 16:55:40|179120.1|178995.1|179125.9|179000.9|179126.3|179001.3|179120.1|178995.1|8
1721321750000|2024-07-18 16:55:50|179125.4|179000.4|179121.5|178996.5|179125.4|179000.4|179121.5|178996.5|7
1721321760000|2024-07-18 16:56:00|179122.5|178997.5|179119.2|178994.2|179122.5|178997.5|179116.4|178991.4|13
1721321770000|2024-07-18 16:56:10|179118|178993|179131.2|179006.2|179131.2|179006.2|179118|178993|8
1721321780000|2024-07-18 16:56:20|179136|179011|179134.8|179009.8|179136.4|179011.4|179133|179008|6
1721321790000|2024-07-18 16:56:30|179136.4|179011.4|179134.5|179009.5|179136.4|179011.4|179134.5|179009.5|4
1721321800000|2024-07-18 16:56:40|179132.7|179007.7|179141.7|179016.7|179141.7|179016.7|179132.7|179007.7|9
1721321810000|2024-07-18 16:56:50|179139.8|179014.8|179139.8|179014.8|179139.8|179014.8|179139.8|179014.8|1
1721321820000|2024-07-18 16:57:00|179139.2|179014.2|179138.2|179013.2|179139.2|179014.2|179138.2|179013.2|3
1721321830000|2024-07-18 16:57:10|179137.8|179012.8|179136.3|179011.3|179137.8|179012.8|179132.5|179007.5|9
1721321840000|2024-07-18 16:57:20|179135.5|179010.5|179135.7|179010.7|179135.7|179010.7|179135.5|179010.5|2
1721321850000|2024-07-18 16:57:30|179135.8|179010.8|179139.6|179014.6|179144.7|179019.7|179135.8|179010.8|11
1721321860000|2024-07-18 16:57:40|179137.8|179012.8|179133.4|179008.4|179138.5|179013.5|179133|179008|10
1721321870000|2024-07-18 16:57:50|179131.6|179006.6|179097.9|179047.9|179131.6|179048.2|179097.1|179006.6|6
1721321880000|2024-07-18 16:58:00|179098.4|179048.4|179105|179055|179105.4|179055.4|179098|179048|11
1721321890000|2024-07-18 16:58:10|179105.1|179055.1|179104.7|179054.7|179105.1|179055.1|179101.5|179051.5|7
1721321900000|2024-07-18 16:58:20|179104.2|179054.2|179102.7|179052.7|179104.2|179054.2|179102.3|179052.3|3
1721321910000|2024-07-18 16:58:30|179103.1|179053.1|179104.5|179054.5|179111.5|179061.5|179102.1|179052.1|11
1721321920000|2024-07-18 16:58:40|179103.9|179053.9|179190.1|179065.1|179190.1|179065.1|179103.9|179053.9|11
1721321930000|2024-07-18 16:58:50|179190.7|179065.7|179158.6|179108.6|179192|179108.6|179155.6|179065.7|10
1721321940000|2024-07-18 16:59:00|179159.3|179109.3|179239.5|179114.5|179240.1|179145.7|179159.3|179105.9|21
1721321950000|2024-07-18 16:59:10|179238.7|179113.7|179237.3|179112.3|179238.7|179113.7|179233.3|179108.3|12
1721321960000|2024-07-18 16:59:20|179236.9|179111.9|179235.9|179110.9|179238.2|179113.2|179235.9|179110.9|18
1721321970000|2024-07-18 16:59:30|179236.1|179111.1|179234.2|179109.2|179237.4|179112.4|179234|179109|17
1721321980000|2024-07-18 16:59:40|179233.5|179108.5|179189.6|179064.6|179234.3|179109.3|179181.5|179056.5|21
1721321990000|2024-07-18 16:59:50|179182.2|179057.2|179193.7|179068.7|179195|179070|179182.2|179057.2|16
1721322000000|2024-07-18 17:00:00|179193|179068|179232.7|179107.7|179253.3|179128.3|179193|179068|25
1721322010000|2024-07-18 17:00:10|179241.1|179116.1|179239.2|179114.2|179243.5|179118.5|179239.2|179114.2|23
1721322020000|2024-07-18 17:00:20|179240.7|179115.7|179213.4|179088.4|179240.7|179115.7|179201.9|179076.9|14
1721322030000|2024-07-18 17:00:30|179218.6|179093.6|179286.9|179161.9|179296.7|179189.1|179218.5|179093.5|26
1721322040000|2024-07-18 17:00:40|179286.1|179161.1|179291.5|179166.5|179292.2|179206.9|179249.4|179160.7|15
1721322050000|2024-07-18 17:00:50|179290.6|179165.6|179266.3|179216.3|179296.5|179216.3|179266.3|179165.6|6
1721322060000|2024-07-18 17:01:00|179258.4|179208.4|179253.1|179128.1|179328.1|179236.3|179253.1|179128.1|18
1721322070000|2024-07-18 17:01:10|179258.1|179133.1|179265.4|179140.4|179267|179142|179257.4|179132.4|24
1721322080000|2024-07-18 17:01:20|179265.2|179140.2|179280.2|179155.2|179306.4|179204.1|179249.4|179140.2|22
1721322090000|2024-07-18 17:01:30|179275.3|179150.3|179295.1|179170.1|179302.9|179200.1|179231.2|179144.3|22
1721322100000|2024-07-18 17:01:40|179248.6|179198.6|179259.5|179209.5|179260.4|179210.4|179248.6|179198.6|23
1721322110000|2024-07-18 17:01:50|179258.6|179208.6|179263.9|179213.9|179307.7|179217.9|179256.2|179180.2|24
1721322120000|2024-07-18 17:02:00|179266.3|179216.3|179305.8|179180.8|179305.8|179217.9|179262.1|179179.5|16
1721322130000|2024-07-18 17:02:10|179306.7|179181.7|179397.3|179272.3|179419|179322.8|179293.8|179181.7|25
1721322140000|2024-07-18 17:02:20|179395.5|179270.5|179438.3|179313.3|179438.3|179313.3|179395.5|179270.5|13
1721322150000|2024-07-18 17:02:30|179437.6|179312.6|179350|179225|179437.8|179312.8|179315.2|179209.3|22
1721322160000|2024-07-18 17:02:40|179342.5|179217.5|179357.2|179232.2|179357.2|179255.8|179305.8|179205|28
1721322170000|2024-07-18 17:02:50|179356.7|179231.7|179358.4|179233.4|179361.8|179236.8|179345.7|179220.7|17
1721322180000|2024-07-18 17:03:00|179357.4|179232.4|179376.6|179251.6|179385.8|179310.7|179333.7|179228.3|25
1721322190000|2024-07-18 17:03:10|179374.7|179249.7|179427.3|179302.3|179428.2|179349.4|179352.5|179227.5|28
1721322200000|2024-07-18 17:03:20|179427.9|179302.9|179422.2|179297.2|179428.5|179303.5|179404.9|179279.9|16
1721322210000|2024-07-18 17:03:30|179423.1|179298.1|179412.7|179287.7|179428|179303|179412.7|179287.7|17
1721322220000|2024-07-18 17:03:40|179412.3|179287.3|179318.5|179193.5|179412.7|179287.7|179303.3|179178.3|23
1721322230000|2024-07-18 17:03:50|179315.7|179190.7|179310.8|179185.8|179321.8|179196.8|179309.9|179184.9|16
1721322240000|2024-07-18 17:04:00|179315.6|179190.6|179275.6|179150.6|179316.7|179191.7|179264|179139|13
1721322250000|2024-07-18 17:04:10|179292.3|179167.3|179285.3|179160.3|179319.5|179194.5|179283.1|179158.1|22
1721322260000|2024-07-18 17:04:20|179283.2|179158.2|179305.4|179180.4|179316.9|179191.9|179283.2|179158.2|17
1721322270000|2024-07-18 17:04:30|179306.4|179181.4|179287.4|179162.4|179328.5|179203.5|179283.6|179158.6|16
1721322280000|2024-07-18 17:04:40|179288.1|179163.1|179306.7|179181.7|179310.8|179185.8|179288.1|179163.1|12
1721322290000|2024-07-18 17:04:50|179310.6|179185.6|179308.9|179183.9|179312.8|179187.8|179307.8|179182.8|8
1721322300000|2024-07-18 17:05:00|179310.8|179185.8|179332.5|179207.5|179333.6|179208.6|179309.5|179184.5|16
1721322310000|2024-07-18 17:05:10|179332.4|179207.4|179335.6|179210.6|179335.6|179210.6|179328|179203|24
1721322320000|2024-07-18 17:05:20|179344.5|179219.5|179308.9|179258.9|179344.5|179258.9|179308.9|179188.5|33
1721322330000|2024-07-18 17:05:30|179317.4|179267.4|179367.1|179242.1|179381.9|179269.5|179317|179234.6|33
1721322340000|2024-07-18 17:05:40|179364.8|179239.8|179376.7|179251.7|179382.4|179257.4|179360.1|179235.1|27
1721322350000|2024-07-18 17:05:50|179367.6|179242.6|179360.8|179235.8|179373.7|179248.7|179360.1|179235.1|29
1721322360000|2024-07-18 17:06:00|179362.3|179237.3|179364.8|179239.8|179365|179240|179358.2|179233.2|29
1721322370000|2024-07-18 17:06:10|179363.7|179238.7|179380.5|179255.5|179382.9|179263.2|179288.8|179232.8|33
1721322380000|2024-07-18 17:06:20|179379.6|179254.6|179379.8|179254.8|179391.2|179266.2|179379|179254|25
1721322390000|2024-07-18 17:06:30|179380.7|179255.7|179385.9|179260.9|179391.3|179266.3|179380.1|179255.1|24
1721322400000|2024-07-18 17:06:40|179387.4|179262.4|179398.5|179273.5|179398.5|179273.5|179382.8|179257.8|24
1721322410000|2024-07-18 17:06:50|179397.8|179272.8|179424.5|179374.5|179424.5|179374.5|179397.8|179272.8|34
1721322420000|2024-07-18 17:07:00|179423.4|179373.4|179424.2|179374.2|179443.4|179393.4|179418|179368|31
1721322430000|2024-07-18 17:07:10|179427.8|179377.8|179470.2|179345.2|179471.3|179383.6|179424.3|179338.4|30
1721322440000|2024-07-18 17:07:20|179470.7|179345.7|179438.7|179313.7|179478.5|179353.5|179438.7|179313.7|26
1721322450000|2024-07-18 17:07:30|179440.1|179315.1|179431.1|179306.1|179474.4|179349.4|179429.2|179304.2|27
1721322460000|2024-07-18 17:07:40|179431|179306|179435.5|179310.5|179457.8|179332.8|179429.5|179304.5|30
1721322470000|2024-07-18 17:07:50|179430.5|179305.5|179398.5|179273.5|179433.7|179308.7|179391.3|179266.3|23
1721322480000|2024-07-18 17:08:00|179398|179273|179397.6|179272.6|179401.6|179276.6|179396.9|179271.9|24
1721322490000|2024-07-18 17:08:10|179397.7|179272.7|179394.5|179269.5|179405.1|179280.1|179386.5|179261.5|23
1721322500000|2024-07-18 17:08:20|179395.5|179270.5|179363.1|179313.1|179395.6|179322.5|179362.6|179253.9|31
1721322510000|2024-07-18 17:08:30|179362.2|179312.2|179300|179250|179369|179312.2|179290.2|179199.7|27
1721322520000|2024-07-18 17:08:40|179298.5|179248.5|179294|179169|179316.7|179249.1|179282.3|179165.3|22
1721322530000|2024-07-18 17:08:50|179293.3|179168.3|179304.5|179179.5|179304.5|179179.5|179292.1|179167.1|25
1721322540000|2024-07-18 17:09:00|179309.7|179184.7|179281|179156|179309.7|179200.8|179250.2|179149|25
1721322550000|2024-07-18 17:09:10|179281.2|179156.2|179277.7|179152.7|179301.4|179182.1|179232.1|179151.7|27
1721322560000|2024-07-18 17:09:20|179277|179152|179274.5|179149.5|179277|179152|179263.9|179138.9|23
1721322570000|2024-07-18 17:09:30|179275.1|179150.1|179272.1|179147.1|179282.3|179157.3|179265.7|179140.7|20
1721322580000|2024-07-18 17:09:40|179271.2|179146.2|179219.2|179169.2|179273.2|179170.6|179215.7|179146.1|17
1721322590000|2024-07-18 17:09:50|179217.7|179167.7|179236.7|179186.7|179241.9|179191.9|179217.7|179167.7|17
1721322600000|2024-07-18 17:10:00|179237.6|179187.6|179248.4|179198.4|179286.6|179227.6|179237.6|179154.2|26
1721322610000|2024-07-18 17:10:10|179253.9|179203.9|179226.2|179176.2|179280.2|179230.2|179226.2|179176.2|26
1721322620000|2024-07-18 17:10:20|179226.4|179176.4|179240.1|179190.1|179273.9|179208.3|179222.1|179148.9|32
1721322630000|2024-07-18 17:10:30|179240.2|179190.2|179227.9|179177.9|179245.4|179195.4|179226.9|179176.9|23
1721322640000|2024-07-18 17:10:40|179242.8|179192.8|179226.2|179176.2|179243.7|179193.7|179222.2|179172.2|19
1721322650000|2024-07-18 17:10:50|179226.8|179176.8|179291.7|179166.7|179292.5|179177.4|179226.6|179156.9|18
1721322660000|2024-07-18 17:11:00|179291.4|179166.4|179271.3|179146.3|179292.4|179167.4|179271.3|179146.3|26
1721322670000|2024-07-18 17:11:10|179273.2|179148.2|179280.9|179155.9|179282.1|179157.1|179273.2|179148.2|21
1721322680000|2024-07-18 17:11:20|179280.7|179155.7|179298.1|179173.1|179298.1|179173.1|179275.4|179150.4|24
1721322690000|2024-07-18 17:11:30|179297.7|179172.7|179291.6|179166.6|179297.7|179172.7|179289.5|179164.5|19
1721322700000|2024-07-18 17:11:40|179291.7|179166.7|179291.2|179166.2|179309.3|179184.3|179289.7|179164.7|24
1721322710000|2024-07-18 17:11:50|179290.8|179165.8|179277.1|179152.1|179292.6|179167.6|179277.1|179152.1|19
1721322720000|2024-07-18 17:12:00|179270.2|179145.2|179278.3|179153.3|179280.3|179155.3|179261.6|179136.6|26
1721322730000|2024-07-18 17:12:10|179274.1|179149.1|179266|179141|179286.1|179161.1|179264|179139|20
1721322740000|2024-07-18 17:12:20|179266.2|179141.2|179257.8|179132.8|179266.7|179141.7|179257.6|179132.6|20
1721322750000|2024-07-18 17:12:30|179258.1|179133.1|179261.8|179136.8|179262|179137|179256.7|179131.7|17
1721322760000|2024-07-18 17:12:40|179261.3|179136.3|179229.3|179104.3|179261.3|179136.3|179229.3|179104.3|16
1721322770000|2024-07-18 17:12:50|179226.5|179101.5|179230.2|179105.2|179235.6|179110.6|179226.5|179101.5|30
1721322780000|2024-07-18 17:13:00|179229.8|179104.8|179230.6|179105.6|179237.2|179112.2|179216.7|179091.7|27
1721322790000|2024-07-18 17:13:10|179230.1|179105.1|179232.2|179107.2|179234.8|179109.8|179228.8|179103.8|16
1721322800000|2024-07-18 17:13:20|179233|179108|179205.2|179080.2|179233.5|179108.5|179196.8|179071.8|28
1721322810000|2024-07-18 17:13:30|179204.4|179079.4|179156.9|179106.9|179204.4|179116.7|179153.1|179076.2|22
1721322820000|2024-07-18 17:13:40|179156.5|179106.5|179224.5|179099.5|179224.5|179107.9|179156.5|179086.1|26
1721322830000|2024-07-18 17:13:50|179224.4|179099.4|179203.2|179078.2|179224.4|179099.4|179200.7|179075.7|27
1721322840000|2024-07-18 17:14:00|179202.4|179077.4|179209.2|179084.2|179215.5|179090.5|179202.3|179077.3|16
1721322850000|2024-07-18 17:14:10|179208.5|179083.5|179177.9|179127.9|179208.5|179127.9|179175.3|179075|17
1721322860000|2024-07-18 17:14:20|179178.4|179128.4|179216.5|179091.5|179218.8|179129.2|179178.4|179088.7|25
1721322870000|2024-07-18 17:14:30|179216.4|179091.4|179184.6|179059.6|179216.4|179091.4|179176.3|179051.3|24
1721322880000|2024-07-18 17:14:40|179185.1|179060.1|179177.4|179052.4|179185.1|179060.1|179141.8|179016.8|35
1721322890000|2024-07-18 17:14:50|179178.4|179053.4|179177.2|179052.2|179183.3|179058.3|179171.6|179046.6|24
1721322900000|2024-07-18 17:15:00|179178.6|179053.6|179159.6|179034.6|179185.3|179060.3|179158.5|179033.5|33
1721322910000|2024-07-18 17:15:10|179158.3|179033.3|179164.7|179039.7|179167.5|179042.5|179156.2|179031.2|23
1721322920000|2024-07-18 17:15:20|179173.4|179048.4|179263.1|179138.1|179263.2|179138.2|179173.4|179048.4|35
1721322930000|2024-07-18 17:15:30|179263.2|179138.2|179275.2|179150.2|179286.7|179161.7|179260.4|179135.4|33
1721322940000|2024-07-18 17:15:40|179275.1|179150.1|179290.5|179165.5|179293.9|179168.9|179270.6|179145.6|18
1721322950000|2024-07-18 17:15:50|179290.9|179165.9|179287.2|179162.2|179290.9|179165.9|179286.6|179161.6|6
1721322960000|2024-07-18 17:16:00|179287.5|179162.5|179289.9|179164.9|179290.2|179165.2|179287.5|179162.5|11
1721322970000|2024-07-18 17:16:10|179290.4|179165.4|179312|179187|179333.6|179239.7|179282.5|179165.1|21
1721322980000|2024-07-18 17:16:20|179313.3|179188.3|179310.1|179185.1|179315.1|179190.1|179308.8|179183.8|17
1721322990000|2024-07-18 17:16:30|179310|179185|179313.2|179188.2|179313.2|179188.2|179308.9|179183.9|13
1721323000000|2024-07-18 17:16:40|179313.1|179188.1|179310.8|179185.8|179313.1|179188.1|179300.8|179175.8|16
1721323010000|2024-07-18 17:16:50|179312|179187|179321.9|179196.9|179325.9|179200.9|179311|179186|18
1721323020000|2024-07-18 17:17:00|179318.6|179193.6|179322.1|179197.1|179326.5|179201.5|179312.6|179187.6|18
1721323030000|2024-07-18 17:17:10|179322|179197|179316.8|179191.8|179322|179197|179314.1|179189.1|25
1721323040000|2024-07-18 17:17:20|179318.9|179193.9|179319.8|179194.8|179327.8|179202.8|179318.2|179193.2|15
1721323050000|2024-07-18 17:17:30|179319.7|179194.7|179318.5|179193.5|179321.8|179196.8|179313.8|179188.8|13
1721323060000|2024-07-18 17:17:40|179315.4|179190.4|179317.3|179192.3|179320.3|179195.3|179308.2|179183.2|23
1721323070000|2024-07-18 17:17:50|179317.2|179192.2|179319.7|179194.7|179329.3|179204.3|179317.2|179192.2|18
1721323080000|2024-07-18 17:18:00|179319.6|179194.6|179327.7|179202.7|179328.3|179203.3|179319.6|179194.6|14
1721323090000|2024-07-18 17:18:10|179327.1|179202.1|179328.1|179203.1|179328.6|179203.6|179327.1|179202.1|8
1721323100000|2024-07-18 17:18:20|179328.5|179203.5|179348.2|179223.2|179355.3|179230.3|179328.5|179203.5|14
1721323110000|2024-07-18 17:18:30|179348.1|179223.1|179351.4|179226.4|179351.9|179226.9|179348.1|179223.1|14
1721323120000|2024-07-18 17:18:40|179352.2|179227.2|179437.3|179312.3|179438.4|179313.4|179348.4|179223.4|31
1721323130000|2024-07-18 17:18:50|179436.4|179311.4|179448.2|179323.2|179450.7|179325.7|179432.2|179307.2|30
1721323140000|2024-07-18 17:19:00|179448.1|179323.1|179447.4|179322.4|179448.6|179323.6|179439.2|179314.2|19
1721323150000|2024-07-18 17:19:10|179444.5|179319.5|179464.5|179339.5|179465.3|179340.3|179439.5|179314.5|29
1721323160000|2024-07-18 17:19:20|179466.2|179341.2|179488.8|179363.8|179493.1|179368.1|179466.2|179341.2|13
1721323170000|2024-07-18 17:19:30|179488.9|179363.9|179490.3|179365.3|179491.6|179366.6|179488.8|179363.8|13
1721323180000|2024-07-18 17:19:40|179489.2|179364.2|179483.4|179358.4|179489.2|179364.2|179483.4|179358.4|12
1721323190000|2024-07-18 17:19:50|179482.9|179357.9|179499|179374|179502.4|179377.4|179480.8|179355.8|31
1721323200000|2024-07-18 17:20:00|179498.1|179373.1|179494.3|179369.3|179500.5|179375.5|179493.3|179368.3|19
1721323210000|2024-07-18 17:20:10|179494.5|179369.5|179494.6|179369.6|179495|179370|179494.3|179369.3|6
1721323220000|2024-07-18 17:20:20|179495|179370|179502|179377|179508.9|179383.9|179494.3|179369.3|28
1721323230000|2024-07-18 17:20:30|179501.7|179376.7|179494.8|179369.8|179504|179379|179494.7|179369.7|15
1721323240000|2024-07-18 17:20:40|179494.1|179369.1|179493.1|179368.1|179494.1|179369.1|179493.1|179368.1|12
1721323250000|2024-07-18 17:20:50|179491.7|179366.7|179479.7|179354.7|179491.7|179366.7|179479.4|179354.4|7
1721323260000|2024-07-18 17:21:00|179479.5|179354.5|179450.6|179325.6|179479.5|179354.5|179426.6|179301.6|24
1721323270000|2024-07-18 17:21:10|179462.9|179337.9|179458.8|179333.8|179462.9|179337.9|179455.1|179330.1|22
1721323280000|2024-07-18 17:21:20|179458.6|179333.6|179462.4|179337.4|179485.5|179360.5|179458.4|179333.4|11
1721323290000|2024-07-18 17:21:30|179462.3|179337.3|179461.5|179336.5|179462.3|179337.3|179461.5|179336.5|2
1721323300000|2024-07-18 17:21:40|179463.5|179338.5|179478|179353|179480.1|179355.1|179463.5|179338.5|16
1721323310000|2024-07-18 17:21:50|179465.8|179340.8|179488.3|179363.3|179496.1|179371.1|179465.8|179340.8|23
1721323320000|2024-07-18 17:22:00|179491|179366|179494.7|179369.7|179495.1|179370.1|179490|179365|16
1721323330000|2024-07-18 17:22:10|179494.6|179369.6|179489.7|179364.7|179494.6|179369.6|179489.4|179364.4|6
1721323340000|2024-07-18 17:22:20|179488.9|179363.9|179430.3|179305.3|179488.9|179363.9|179423.7|179298.7|20
1721323350000|2024-07-18 17:22:30|179440.5|179315.5|179456.2|179331.2|179457.4|179332.4|179437.5|179312.5|28
1721323360000|2024-07-18 17:22:40|179455.3|179330.3|179412.2|179287.2|179455.3|179330.3|179405.9|179280.9|26
1721323370000|2024-07-18 17:22:50|179401.1|179276.1|179391.3|179266.3|179401.1|179276.1|179389.2|179264.2|22
1721323380000|2024-07-18 17:23:00|179389.6|179264.6|179356|179231|179392.2|179267.2|179315.1|179225.9|15
1721323390000|2024-07-18 17:23:10|179354.2|179229.2|179355.8|179230.8|179355.8|179230.8|179353.4|179228.4|6
1721323400000|2024-07-18 17:23:20|179356.8|179231.8|179349.7|179224.7|179361.6|179236.6|179329.9|179204.9|25
1721323410000|2024-07-18 17:23:30|179349.6|179224.6|179348.4|179223.4|179359.4|179234.4|179332.2|179207.2|28
1721323420000|2024-07-18 17:23:40|179348.1|179223.1|179352.1|179227.1|179357|179232|179344.7|179219.7|19
1721323430000|2024-07-18 17:23:50|179352.3|179227.3|179349.3|179224.3|179352.3|179227.3|179345.2|179220.2|14
1721323440000|2024-07-18 17:24:00|179349.1|179224.1|179377|179252|179377.9|179252.9|179349.1|179224.1|32
1721323450000|2024-07-18 17:24:10|179377.1|179252.1|179380.2|179255.2|179381.6|179256.6|179377.1|179252.1|23
1721323460000|2024-07-18 17:24:20|179380.5|179255.5|179358.8|179233.8|179382.7|179257.7|179356.7|179231.7|30
1721323470000|2024-07-18 17:24:30|179358.9|179233.9|179355.7|179230.7|179362.9|179237.9|179355.2|179230.2|29
1721323480000|2024-07-18 17:24:40|179357|179232|179377.1|179252.1|179377.1|179252.1|179352.3|179227.3|21
1721323490000|2024-07-18 17:24:50|179375.9|179250.9|179414.2|179289.2|179417.7|179292.7|179374.1|179249.1|29
1721323500000|2024-07-18 17:25:00|179414.6|179289.6|179417.6|179292.6|179418.5|179293.5|179414.4|179289.4|20
1721323510000|2024-07-18 17:25:10|179417.8|179292.8|179418.9|179293.9|179428.2|179303.2|179417.6|179292.6|29
1721323520000|2024-07-18 17:25:20|179419.1|179294.1|179423.5|179298.5|179429|179304|179419|179294|29
1721323530000|2024-07-18 17:25:30|179423.4|179298.4|179430|179305|179435.3|179310.3|179419.2|179294.2|26
1721323540000|2024-07-18 17:25:40|179428.3|179303.3|179405.7|179355.7|179439.6|179360.8|179402.9|179303.3|31
1721323550000|2024-07-18 17:25:50|179406.1|179356.1|179410.8|179360.8|179453.8|179367.2|179405.8|179323.9|27
1721323560000|2024-07-18 17:26:00|179411.3|179361.3|179444.7|179319.7|179447.5|179361.3|179403.8|179319.7|28
1721323570000|2024-07-18 17:26:10|179447.2|179322.2|179410.5|179360.5|179447.2|179369.4|179401.5|179322|33
1721323580000|2024-07-18 17:26:20|179410.6|179360.6|179416.8|179366.8|179430.9|179380.9|179410.5|179360.5|28
1721323590000|2024-07-18 17:26:30|179417.2|179367.2|179415.9|179365.9|179458.7|179371.4|179415.5|179332.6|20
1721323600000|2024-07-18 17:26:40|179413.9|179363.9|179406.3|179356.3|179446|179364.4|179400.8|179320.4|26
1721323610000|2024-07-18 17:26:50|179405.8|179355.8|179478.3|179353.3|179490.2|179365.2|179405.8|179318.4|23
1721323620000|2024-07-18 17:27:00|179479.2|179354.2|179487.2|179362.2|179487.6|179362.6|179479.2|179354.2|16
1721323630000|2024-07-18 17:27:10|179487|179362|179445|179395|179487|179401.2|179444.2|179358.3|19
1721323640000|2024-07-18 17:27:20|179444.2|179394.2|179440|179390|179449.7|179399.7|179435.6|179385.6|17
1721323650000|2024-07-18 17:27:30|179421.8|179371.8|179454.5|179329.5|179454.5|179371.8|179415.6|179326.9|11
1721323660000|2024-07-18 17:27:40|179454.8|179329.8|179457.3|179332.3|179457.3|179332.3|179454.8|179329.8|4
1721323670000|2024-07-18 17:27:50|179457.4|179332.4|179456.6|179331.6|179457.4|179332.4|179456.6|179331.6|2
1721323680000|2024-07-18 17:28:00|179456.5|179331.5|179456.3|179331.3|179456.5|179331.5|179455.5|179330.5|3
1721323690000|2024-07-18 17:28:10|179455.3|179330.3|179455.6|179330.6|179456.3|179331.3|179455.3|179330.3|4
1721323700000|2024-07-18 17:28:20|179456.9|179331.9|179452.8|179327.8|179456.9|179331.9|179452.8|179327.8|5
1721323710000|2024-07-18 17:28:30|179453.8|179328.8|179479.3|179354.3|179479.3|179422.4|179434.9|179328.8|18
1721323720000|2024-07-18 17:28:40|179477.5|179352.5|179481.1|179356.1|179481.6|179356.6|179477.5|179352.5|8
1721323730000|2024-07-18 17:28:50|179480.4|179355.4|179480.7|179355.7|179481.1|179356.1|179477.1|179352.1|11
1721323740000|2024-07-18 17:29:00|179481.1|179356.1|179459.4|179409.4|179481.1|179412|179458|179356.1|15
1721323750000|2024-07-18 17:29:10|179460.3|179410.3|179454.7|179404.7|179460.3|179410.3|179453.1|179403.1|17
1721323760000|2024-07-18 17:29:20|179454.1|179404.1|179458.3|179408.3|179461.6|179411.6|179454|179404|12
1721323770000|2024-07-18 17:29:30|179458.9|179408.9|179455.5|179405.5|179458.9|179408.9|179454.7|179404.7|9
1721323780000|2024-07-18 17:29:40|179455|179405|179454.8|179404.8|179457.2|179407.2|179453.8|179403.8|19
1721323790000|2024-07-18 17:29:50|179454.3|179404.3|179533.4|179408.4|179533.4|179414.7|179453.1|179375.8|17
1721323800000|2024-07-18 17:30:00|179533.8|179408.8|179490.2|179365.2|179546.5|179421.5|179490.2|179365.2|21
1721323810000|2024-07-18 17:30:10|179490.9|179365.9|179482.7|179357.7|179490.9|179365.9|179482.7|179357.7|5
1721323820000|2024-07-18 17:30:20|179482|179357|179441.8|179316.8|179482|179359.4|179400.4|179315.1|14
1721323830000|2024-07-18 17:30:30|179441.5|179316.5|179455.3|179330.3|179457.5|179332.5|179441.5|179316.5|10
1721323840000|2024-07-18 17:30:40|179457.2|179332.2|179445.2|179320.2|179457.2|179332.2|179445.2|179320.2|9
1721323850000|2024-07-18 17:30:50|179446.8|179321.8|179460.4|179335.4|179462|179337|179445.2|179320.2|11
1721323860000|2024-07-18 17:31:00|179461.2|179336.2|179482.8|179357.8|179486.8|179405.5|179452.2|179336.2|12
1721323870000|2024-07-18 17:31:10|179484.1|179359.1|179487.1|179362.1|179496.7|179371.7|179484.1|179359.1|17
1721323880000|2024-07-18 17:31:20|179488.3|179363.3|179493.2|179368.2|179495.3|179370.3|179488.3|179363.3|17
1721323890000|2024-07-18 17:31:30|179494.8|179369.8|179495.2|179370.2|179500.5|179375.5|179494.5|179369.5|9
1721323900000|2024-07-18 17:31:40|179495.1|179370.1|179492.9|179367.9|179497|179372|179492.9|179367.9|6
1721323910000|2024-07-18 17:31:50|179492.2|179367.2|179426.4|179376.4|179493|179407.7|179426.4|179366|19
1721323920000|2024-07-18 17:32:00|179465.2|179340.2|179460.1|179335.1|179465.2|179340.2|179452.5|179327.5|18
1721323930000|2024-07-18 17:32:10|179459|179334|179460.8|179335.8|179460.8|179335.8|179458.2|179333.2|5
1721323940000|2024-07-18 17:32:20|179460|179335|179457.9|179332.9|179460|179335|179457.1|179332.1|6
1721323950000|2024-07-18 17:32:30|179458.9|179333.9|179462|179337|179462|179337|179457.6|179332.6|8
1721323960000|2024-07-18 17:32:40|179460.9|179335.9|179490.7|179365.7|179502.4|179410.9|179453.4|179334.1|14
1721323970000|2024-07-18 17:32:50|179491|179366|179492.6|179367.6|179494.7|179369.7|179489.3|179364.3|11
1721323980000|2024-07-18 17:33:00|179494.7|179369.7|179494.7|179369.7|179494.7|179369.7|179494.7|179369.7|1
1721323990000|2024-07-18 17:33:10|179494.5|179369.5|179460.5|179410.5|179496.8|179412.4|179460.5|179369.3|9
1721324000000|2024-07-18 17:33:20|179458.4|179408.4|179456|179406|179458.4|179408.4|179455.8|179405.8|7
1721324010000|2024-07-18 17:33:30|179458.2|179408.2|179458.6|179408.6|179460.2|179410.2|179456.5|179406.5|7
1721324020000|2024-07-18 17:33:40|179459.3|179409.3|179494.8|179369.8|179495|179409.3|179457.4|179369.1|13
1721324030000|2024-07-18 17:33:50|179495.8|179370.8|179446.2|179396.2|179498.7|179406.3|179446.2|179370|11
1721324040000|2024-07-18 17:34:00|179447|179397|179457.8|179407.8|179458.4|179408.4|179447|179397|11
1721324050000|2024-07-18 17:34:10|179458.6|179408.6|179493.9|179368.9|179500.5|179410.8|179458.6|179368.9|13
1721324060000|2024-07-18 17:34:20|179493.5|179368.5|179488.9|179363.9|179493.5|179368.5|179488.9|179363.9|10
1721324070000|2024-07-18 17:34:30|179488.8|179363.8|179492.1|179367.1|179493.1|179368.1|179488.8|179363.8|5
1721324080000|2024-07-18 17:34:40|179494|179369|179495.8|179370.8|179497.3|179372.3|179494|179369|7
1721324090000|2024-07-18 17:34:50|179494.1|179369.1|179463.3|179413.3|179496.7|179419.9|179463.3|179369.1|12
1721324100000|2024-07-18 17:35:00|179462.7|179412.7|179417.1|179367.1|179462.7|179412.7|179414.9|179364.9|27
1721324110000|2024-07-18 17:35:10|179422.8|179372.8|179418.2|179368.2|179439.2|179389.2|179418.2|179368.2|17
1721324120000|2024-07-18 17:35:20|179417.8|179367.8|179460.4|179335.4|179460.4|179369.4|179417|179319.2|15
1721324130000|2024-07-18 17:35:30|179458.4|179333.4|179482.1|179357.1|179482.1|179357.1|179458.4|179333.4|10
1721324140000|2024-07-18 17:35:40|179483.9|179358.9|179488.1|179363.1|179488.5|179363.5|179483.9|179358.9|9
1721324160000|2024-07-18 17:36:00|179490|179365|179482.7|179357.7|179495.3|179370.3|179482.7|179357.7|12
1721324170000|2024-07-18 17:36:10|179483.2|179358.2|179480.4|179355.4|179483.4|179358.4|179479.5|179354.5|9
1721324180000|2024-07-18 17:36:20|179479.5|179354.5|179479.4|179354.4|179480.4|179355.4|179479.4|179354.4|3
1721324200000|2024-07-18 17:36:40|179477|179352|179411.4|179361.4|179477|179362.2|179411.4|179327.7|7
1721324210000|2024-07-18 17:36:50|179451.9|179326.9|179455|179330|179457.9|179332.9|179449.5|179324.5|19
1721324220000|2024-07-18 17:37:00|179454|179329|179460.2|179335.2|179462.9|179337.9|179452.4|179327.4|9
1721324230000|2024-07-18 17:37:10|179458.6|179333.6|179456.7|179331.7|179459.1|179334.1|179456.7|179331.7|7
1721324240000|2024-07-18 17:37:20|179458.6|179333.6|179465.3|179340.3|179465.3|179340.3|179458.6|179333.6|11
1721324250000|2024-07-18 17:37:30|179467.3|179342.3|179461.6|179336.6|179470.5|179345.5|179460.7|179335.7|7
1721324260000|2024-07-18 17:37:40|179463.1|179338.1|179459.8|179334.8|179463.1|179338.1|179459.8|179334.8|8
1721324270000|2024-07-18 17:37:50|179460.7|179335.7|179459.5|179334.5|179460.7|179335.7|179458.5|179333.5|6
1721324280000|2024-07-18 17:38:00|179461.7|179336.7|179462.5|179337.5|179462.5|179337.5|179461.7|179336.7|2
1721324290000|2024-07-18 17:38:10|179463.8|179338.8|179462.5|179337.5|179468.2|179343.2|179462.5|179337.5|7
1721324300000|2024-07-18 17:38:20|179462.7|179337.7|179482.5|179357.5|179483.9|179358.9|179462.6|179337.6|16
1721324310000|2024-07-18 17:38:30|179482.6|179357.6|179484.4|179359.4|179487.6|179362.6|179482.6|179357.6|18
1721324320000|2024-07-18 17:38:40|179488.2|179363.2|179479|179354|179488.6|179363.6|179479|179354|11
1721324330000|2024-07-18 17:38:50|179480.5|179355.5|179483.7|179358.7|179486.6|179361.6|179480.5|179355.5|16
1721324340000|2024-07-18 17:39:00|179485.1|179360.1|179460|179335|179485.1|179360.1|179459.8|179334.8|20
1721324350000|2024-07-18 17:39:10|179461.4|179336.4|179460.1|179335.1|179461.4|179336.4|179460.1|179335.1|2
1721324360000|2024-07-18 17:39:20|179459.3|179334.3|179458.3|179333.3|179459.4|179334.4|179458.2|179333.2|5
1721324370000|2024-07-18 17:39:30|179458.4|179333.4|179458.4|179333.4|179458.4|179333.4|179458.4|179333.4|1
1721324390000|2024-07-18 17:39:50|179457.8|179332.8|179407|179282|179457.8|179332.8|179403|179278|14
1721324400000|2024-07-18 17:40:00|179406.4|179281.4|179414.7|179289.7|179419.4|179294.4|179393.6|179268.6|11
1721324410000|2024-07-18 17:40:10|179413.8|179288.8|179395.1|179270.1|179413.8|179288.8|179395.1|179270.1|11
1721324420000|2024-07-18 17:40:20|179396|179271|179403.1|179278.1|179403.4|179278.4|179396|179271|12
1721324430000|2024-07-18 17:40:30|179403.9|179278.9|179390.1|179265.1|179405.4|179280.4|179385.7|179260.7|10
1721324440000|2024-07-18 17:40:40|179390.6|179265.6|179389.1|179264.1|179392.5|179267.5|179384.6|179259.6|10
1721324450000|2024-07-18 17:40:50|179387.8|179262.8|179384.9|179259.9|179387.8|179262.8|179383.6|179258.6|5
1721324460000|2024-07-18 17:41:00|179385|179260|179382.8|179257.8|179385|179260|179382.8|179257.8|4
1721324470000|2024-07-18 17:41:10|179383.2|179258.2|179381.3|179256.3|179383.2|179258.2|179380.3|179255.3|4
1721324480000|2024-07-18 17:41:20|179380.2|179255.2|179374.5|179249.5|179380.2|179255.2|179369.7|179244.7|9
1721324490000|2024-07-18 17:41:30|179375.2|179250.2|179373.9|179248.9|179375.2|179250.2|179373.8|179248.8|5
1721324500000|2024-07-18 17:41:40|179374.3|179249.3|179374.3|179249.3|179374.3|179249.3|179353|179228|14
1721324510000|2024-07-18 17:41:50|179372.7|179247.7|179364.4|179239.4|179372.7|179247.7|179357.4|179232.4|15
1721324520000|2024-07-18 17:42:00|179364.7|179239.7|179368.6|179243.6|179368.6|179243.6|179355.6|179230.6|11
1721324530000|2024-07-18 17:42:10|179370.1|179245.1|179363.5|179238.5|179370.3|179245.3|179363.5|179238.5|19
1721324540000|2024-07-18 17:42:20|179364.4|179239.4|179362.6|179237.6|179365.8|179240.8|179362.6|179237.6|4
1721324550000|2024-07-18 17:42:30|179361|179236|179362.6|179237.6|179362.6|179237.6|179361|179236|2
1721324560000|2024-07-18 17:42:40|179363|179238|179372.4|179247.4|179374.1|179249.1|179363|179238|5
1721324570000|2024-07-18 17:42:50|179372.5|179247.5|179379.4|179254.4|179379.7|179254.7|179372.5|179247.5|9
1721324580000|2024-07-18 17:43:00|179380|179255|179361.9|179311.9|179402|179312.3|179361.6|179255|7
1721324590000|2024-07-18 17:43:10|179361.7|179311.7|179399.5|179274.5|179399.5|179312.5|179357.5|179274.5|6
1721324600000|2024-07-18 17:43:20|179400.4|179275.4|179399.5|179274.5|179400.6|179275.6|179397.7|179272.7|8
1721324610000|2024-07-18 17:43:30|179397.3|179272.3|179394.2|179269.2|179397.8|179272.8|179394.2|179269.2|7
1721324620000|2024-07-18 17:43:40|179396|179271|179394.2|179269.2|179396.2|179271.2|179394.2|179269.2|5
1721324630000|2024-07-18 17:43:50|179396.2|179271.2|179396.2|179271.2|179396.2|179271.2|179394.2|179269.2|3
1721324640000|2024-07-18 17:44:00|179396|179271|179395.4|179270.4|179396|179271|179395.4|179270.4|2
1721324650000|2024-07-18 17:44:10|179395.3|179270.3|179372.9|179247.9|179395.3|179286.3|179334.2|179242.7|23
1721324660000|2024-07-18 17:44:20|179373|179248|179380.8|179255.8|179386|179261|179373|179248|16
1721324670000|2024-07-18 17:44:30|179380|179255|179378.2|179253.2|179383.6|179258.6|179377.7|179252.7|9
1721324680000|2024-07-18 17:44:40|179378.6|179253.6|179389.8|179264.8|179389.8|179264.8|179378.1|179253.1|17
1721324690000|2024-07-18 17:44:50|179390.2|179265.2|179383.5|179258.5|179390.2|179265.2|179382.3|179257.3|10
1721324700000|2024-07-18 17:45:00|179346.4|179296.4|179340.8|179290.8|179381.4|179296.4|179338.5|179250|12
1721324710000|2024-07-18 17:45:10|179341.1|179291.1|179381.6|179256.6|179382|179291.1|179341.1|179256.6|3
1721324720000|2024-07-18 17:45:20|179381|179256|179382.4|179257.4|179383.1|179258.1|179381|179256|9
1721324730000|2024-07-18 17:45:30|179381.5|179256.5|179380.2|179255.2|179383.3|179258.3|179380.2|179255.2|7
1721324740000|2024-07-18 17:45:40|179380.6|179255.6|179380.6|179255.6|179380.6|179255.6|179380.6|179255.6|1
1721324750000|2024-07-18 17:45:50|179382.3|179257.3|179381.4|179256.4|179382.3|179257.3|179379.3|179254.3|4
1721324760000|2024-07-18 17:46:00|179382.4|179257.4|179382.4|179257.4|179382.4|179257.4|179380.2|179255.2|3
1721324770000|2024-07-18 17:46:10|179382.6|179257.6|179381.3|179256.3|179384.2|179259.2|179379.9|179254.9|5
1721324780000|2024-07-18 17:46:20|179384.5|179259.5|179443.6|179318.6|179444.3|179349.5|179348.1|179259.5|27
1721324790000|2024-07-18 17:46:30|179438.5|179313.5|179467.8|179342.8|179468.1|179372.2|179422.2|179307.5|12
1721324800000|2024-07-18 17:46:40|179467.1|179342.1|179467.8|179342.8|179469.7|179344.7|179464.7|179339.7|9
1721324810000|2024-07-18 17:46:50|179468|179343|179494.9|179369.9|179509.6|179384.6|179468|179343|22
1721324820000|2024-07-18 17:47:00|179493.9|179368.9|179490.4|179365.4|179494.9|179369.9|179490.4|179365.4|16
1721324830000|2024-07-18 17:47:10|179491.9|179366.9|179518.1|179393.1|179521.8|179425.2|179470.8|179366.2|15
1721324840000|2024-07-18 17:47:20|179517|179392|179512.4|179387.4|179518.9|179393.9|179512.4|179387.4|12
1721324850000|2024-07-18 17:47:30|179511.2|179386.2|179485.9|179360.9|179511.2|179386.2|179485.6|179360.6|16
1721324860000|2024-07-18 17:47:40|179486.2|179361.2|179463.9|179338.9|179486.2|179361.2|179452.2|179327.2|10
1721324870000|2024-07-18 17:47:50|179464.7|179339.7|179462|179337|179469.1|179344.1|179461.2|179336.2|11
1721324880000|2024-07-18 17:48:00|179463.6|179338.6|179463.9|179338.9|179463.9|179338.9|179463.6|179338.6|2
1721324890000|2024-07-18 17:48:10|179463.4|179338.4|179452.5|179327.5|179463.4|179338.4|179450.7|179325.7|10
1721324900000|2024-07-18 17:48:20|179452.8|179327.8|179450.8|179325.8|179454.1|179329.1|179450.8|179325.8|5
1721324910000|2024-07-18 17:48:30|179449.3|179324.3|179452.5|179327.5|179452.5|179327.5|179449.3|179324.3|6
1721324920000|2024-07-18 17:48:40|179453|179328|179462.1|179337.1|179469.7|179344.7|179453|179328|8
1721324930000|2024-07-18 17:48:50|179463.1|179338.1|179466|179341|179469.6|179344.6|179458.6|179333.6|10
1721324940000|2024-07-18 17:49:00|179466.9|179341.9|179493.6|179368.6|179493.9|179368.9|179466.9|179341.9|5
1721324950000|2024-07-18 17:49:10|179493.1|179368.1|179486.8|179361.8|179493.1|179368.1|179486.8|179361.8|3
1721324960000|2024-07-18 17:49:20|179488.3|179363.3|179503.1|179378.1|179505.8|179380.8|179488.3|179363.3|7
1721324970000|2024-07-18 17:49:30|179503.8|179378.8|179536.2|179411.2|179537.4|179412.4|179502.9|179377.9|16
1721324980000|2024-07-18 17:49:40|179535.5|179410.5|179537.4|179412.4|179538.1|179413.1|179535.5|179410.5|7
1721324990000|2024-07-18 17:49:50|179538|179413|179522.5|179397.5|179538|179413|179519.8|179394.8|10
1721325000000|2024-07-18 17:50:00|179523.6|179398.6|179555.9|179430.9|179557|179432|179522.8|179397.8|16
1721325010000|2024-07-18 17:50:10|179555.5|179430.5|179555.1|179430.1|179555.5|179430.5|179552.9|179427.9|11
1721325020000|2024-07-18 17:50:20|179554.5|179429.5|179549.1|179424.1|179555.9|179430.9|179546.3|179421.3|16
1721325030000|2024-07-18 17:50:30|179549.8|179424.8|179550.3|179425.3|179553.6|179428.6|179547.5|179422.5|24
1721325040000|2024-07-18 17:50:40|179549.7|179424.7|179526.9|179401.9|179549.7|179424.7|179526.9|179401.9|6
1721325050000|2024-07-18 17:50:50|179526.1|179401.1|179520.2|179395.2|179527.3|179402.3|179520.2|179395.2|14
1721325060000|2024-07-18 17:51:00|179520.7|179395.7|179520.9|179395.9|179520.9|179395.9|179520.7|179395.7|2
1721325070000|2024-07-18 17:51:10|179520.1|179395.1|179520.5|179395.5|179520.5|179395.5|179513.7|179388.7|9
1721325080000|2024-07-18 17:51:20|179520.8|179395.8|179511.3|179386.3|179520.8|179395.8|179508.6|179383.6|15
1721325090000|2024-07-18 17:51:30|179515.1|179390.1|179517.4|179392.4|179521.3|179396.3|179514.5|179389.5|14
1721325100000|2024-07-18 17:51:40|179516.8|179391.8|179525.4|179400.4|179525.4|179400.4|179516.8|179391.8|4
1721325110000|2024-07-18 17:51:50|179524|179399|179551.1|179426.1|179556.7|179431.7|179523.7|179398.7|17
1721325120000|2024-07-18 17:52:00|179549.8|179424.8|179549|179424|179551.5|179426.5|179544|179419|17
1721325130000|2024-07-18 17:52:10|179549.7|179424.7|179549.8|179424.8|179556.8|179431.8|179549|179424|20
1721325140000|2024-07-18 17:52:20|179555.5|179430.5|179591.1|179466.1|179597.3|179472.3|179553.4|179428.4|15
1721325150000|2024-07-18 17:52:30|179591.9|179466.9|179652|179527|179653.6|179528.6|179591.9|179466.9|19
1721325160000|2024-07-18 17:52:40|179636.6|179511.6|179658.7|179533.7|179658.7|179533.7|179626.6|179501.6|23
1721325170000|2024-07-18 17:52:50|179657.6|179532.6|179696.5|179571.5|179696.5|179571.5|179649.2|179524.2|25
1721325180000|2024-07-18 17:53:00|179697.7|179572.7|179727.7|179602.7|179738.7|179613.7|179696.7|179571.7|26
1721325190000|2024-07-18 17:53:10|179727.2|179602.2|179742.5|179617.5|179750.2|179625.2|179726.4|179601.4|21
1721325200000|2024-07-18 17:53:20|179743|179618|179749.4|179624.4|179754.8|179629.8|179743|179618|16
1721325210000|2024-07-18 17:53:30|179748.8|179623.8|179736.8|179611.8|179748.8|179623.8|179723.4|179598.4|16
1721325220000|2024-07-18 17:53:40|179736.5|179611.5|179736.7|179611.7|179737.6|179612.6|179733.3|179608.3|9
1721325230000|2024-07-18 17:53:50|179738.7|179613.7|179799.3|179674.3|179799.3|179674.3|179738.7|179613.7|23
1721325240000|2024-07-18 17:54:00|179819|179694|179834|179709|179834|179709|179819|179694|8
1721325250000|2024-07-18 17:54:10|179835.5|179710.5|179864.4|179739.4|179869.2|179744.2|179835.5|179710.5|28
1721325260000|2024-07-18 17:54:20|179861.4|179736.4|179853.5|179728.5|179863.8|179738.8|179831.5|179706.5|23
1721325270000|2024-07-18 17:54:30|179851.1|179726.1|179834.2|179709.2|179853.5|179728.5|179802.1|179677.1|20
1721325280000|2024-07-18 17:54:40|179831.9|179706.9|179863.2|179738.2|179863.2|179738.2|179831.9|179706.9|13
1721325290000|2024-07-18 17:54:50|179862.6|179737.6|179884.8|179759.8|179895.7|179770.7|179860|179735|20
1721325300000|2024-07-18 17:55:00|179884|179759|179864.1|179739.1|179884.4|179759.4|179859.6|179734.6|13
1721325310000|2024-07-18 17:55:10|179863.5|179738.5|179821.7|179696.7|179863.5|179738.5|179771.5|179646.5|25
1721325320000|2024-07-18 17:55:20|179819.2|179694.2|179830.1|179705.1|179833.5|179708.5|179817.7|179692.7|17
1721325330000|2024-07-18 17:55:30|179829.5|179704.5|179878.7|179753.7|179878.7|179753.7|179829.5|179704.5|29
1721325340000|2024-07-18 17:55:40|179878.4|179753.4|179862.9|179737.9|179883.6|179758.6|179862.9|179737.9|18
1721325350000|2024-07-18 17:55:50|179862|179737|179862.3|179737.3|179865.4|179740.4|179848.6|179723.6|18
1721325360000|2024-07-18 17:56:00|179862.5|179737.5|179846.9|179721.9|179862.5|179737.5|179846.9|179721.9|16
1721325370000|2024-07-18 17:56:10|179846.2|179721.2|179875.9|179750.9|179875.9|179750.9|179846.1|179721.1|10
1721325380000|2024-07-18 17:56:20|179877|179752|179876.4|179751.4|179877|179752|179876.4|179751.4|2
1721325390000|2024-07-18 17:56:30|179875.7|179750.7|179874.4|179749.4|179875.7|179750.7|179874.4|179749.4|3
1721325400000|2024-07-18 17:56:40|179874.8|179749.8|179896.3|179771.3|179899.9|179774.9|179874.8|179749.8|17
1721325410000|2024-07-18 17:56:50|179896.7|179771.7|179897.4|179772.4|179898.8|179773.8|179881.1|179756.1|28
1721325420000|2024-07-18 17:57:00|179895.2|179770.2|179888.1|179763.1|179900.8|179775.8|179888.1|179763.1|13
1721325430000|2024-07-18 17:57:10|179888|179763|179890.2|179765.2|179894.8|179769.8|179868.6|179743.6|21
1721325440000|2024-07-18 17:57:20|179889.9|179764.9|179886.6|179761.6|179889.9|179764.9|179886.6|179761.6|5
1721325450000|2024-07-18 17:57:30|179888|179763|179894.2|179769.2|179894.2|179769.2|179888|179763|10
1721325460000|2024-07-18 17:57:40|179895.8|179770.8|179934.8|179809.8|179959.6|179834.6|179895.8|179770.8|26
1721325470000|2024-07-18 17:57:50|179936.8|179811.8|179934.6|179809.6|179936.8|179811.8|179933.7|179808.7|7
1721325480000|2024-07-18 17:58:00|179935.4|179810.4|179935.4|179810.4|179935.4|179810.4|179935.4|179810.4|1
1721325490000|2024-07-18 17:58:10|179936|179811|179990.1|179865.1|180005.6|179880.6|179936|179811|24
1721325500000|2024-07-18 17:58:20|179987.5|179862.5|179989.8|179864.8|179990.5|179865.5|179987|179862|6
1721325510000|2024-07-18 17:58:30|179988.5|179863.5|180017.7|179892.7|180030.3|179905.3|179974.7|179849.7|22
1721325520000|2024-07-18 17:58:40|180017.6|179892.6|180019.3|179894.3|180022.2|179897.2|180014.3|179889.3|17
1721325530000|2024-07-18 17:58:50|180011.7|179886.7|179986.2|179861.2|180014.3|179889.3|179983.5|179858.5|16
1721325540000|2024-07-18 17:59:00|179982.8|179857.8|179942.3|179817.3|179982.8|179857.8|179938.7|179813.7|21
1721325550000|2024-07-18 17:59:10|179935|179810|179936.2|179811.2|179936.9|179811.9|179933.9|179808.9|13
1721325560000|2024-07-18 17:59:20|179936.3|179811.3|179935.7|179810.7|179936.3|179811.3|179933.8|179808.8|7
1721325570000|2024-07-18 17:59:30|179933.5|179808.5|179897|179772|179935.5|179810.5|179894.9|179769.9|9
1721325580000|2024-07-18 17:59:40|179898.3|179773.3|179898.4|179773.4|179902.7|179777.7|179893.9|179768.9|20
1721325590000|2024-07-18 17:59:50|179896|179771|179905.2|179780.2|179905.2|179780.2|179894|179769|14
1721325600000|2024-07-18 18:00:00|179904.6|179779.6|179908.3|179783.3|179914|179789|179902|179777|19
1721325610000|2024-07-18 18:00:10|179914.8|179789.8|179941.4|179816.4|179941.7|179816.7|179914.8|179789.8|23
1721325620000|2024-07-18 18:00:20|179941.3|179816.3|179970.8|179845.8|179970.8|179845.8|179940.1|179815.1|14
1721325630000|2024-07-18 18:00:30|179970.3|179845.3|179962.7|179837.7|179977.4|179852.4|179962.7|179837.7|20
1721325640000|2024-07-18 18:00:40|179964|179839|179958.6|179833.6|179967.7|179842.7|179957.8|179832.8|10
1721325650000|2024-07-18 18:00:50|179960.3|179835.3|179957.2|179832.2|179976|179851|179955.3|179830.3|19
1721325660000|2024-07-18 18:01:00|179956.8|179831.8|179962.7|179837.7|179962.7|179837.7|179956.8|179831.8|7
1721325670000|2024-07-18 18:01:10|179958.7|179833.7|179952.7|179827.7|179960.1|179835.1|179952.7|179827.7|14
1721325680000|2024-07-18 18:01:20|179952.5|179827.5|179956.6|179831.6|179956.8|179831.8|179952.5|179827.5|9
1721325690000|2024-07-18 18:01:30|179956.3|179831.3|179957.7|179832.7|179958.4|179833.4|179956.3|179831.3|12
1721325700000|2024-07-18 18:01:40|179956.9|179831.9|179936.4|179811.4|179956.9|179831.9|179932.2|179807.2|23
1721325710000|2024-07-18 18:01:50|179936.2|179811.2|179942.1|179817.1|179951|179826|179935|179810|23
1721325720000|2024-07-18 18:02:00|179942|179817|179945.8|179820.8|179945.8|179820.8|179939.2|179814.2|24
1721325730000|2024-07-18 18:02:10|179946.1|179821.1|179930.5|179805.5|179948.4|179823.4|179928.5|179803.5|21
1721325740000|2024-07-18 18:02:20|179928.7|179803.7|179923.8|179798.8|179928.7|179827.6|179877.6|179786.3|26
1721325750000|2024-07-18 18:02:30|179924.4|179799.4|179930|179805|179930.5|179805.5|179924.4|179799.4|21
1721325760000|2024-07-18 18:02:40|179933.6|179808.6|179974.6|179849.6|179974.7|179887.1|179907.3|179808.6|29
1721325770000|2024-07-18 18:02:50|179937.6|179887.6|179994.8|179869.8|179996.6|179889|179935.1|179849.9|18
1721325780000|2024-07-18 18:03:00|179993.8|179868.8|179969.2|179919.2|179993.8|179919.9|179955.6|179865.7|20
1721325790000|2024-07-18 18:03:10|179969.5|179919.5|180033|179908|180033|179943.6|179969.5|179904.3|19
1721325800000|2024-07-18 18:03:20|180034.3|179909.3|180026.8|179901.8|180038|179913|180026.8|179901.8|19
1721325810000|2024-07-18 18:03:30|180023.6|179898.6|180027.2|179902.2|180029.1|179904.1|180023.3|179898.3|12
1721325820000|2024-07-18 18:03:40|180029.1|179904.1|179998.4|179873.4|180029.7|179937.8|179956.4|179873.4|15
1721325830000|2024-07-18 18:03:50|179995.7|179870.7|179997.8|179872.8|179998|179873|179995.7|179870.7|7
1721325840000|2024-07-18 18:04:00|179990.9|179865.9|179951.4|179901.4|179990.9|179901.4|179948.3|179862.1|11
1721325850000|2024-07-18 18:04:10|179992.6|179867.6|179997.9|179872.9|180029.9|179931|179977.1|179862|30
1721325860000|2024-07-18 18:04:20|179998.3|179873.3|179993.6|179943.6|180019|179943.6|179992.2|179873.3|17
1721325870000|2024-07-18 18:04:30|179995.3|179945.3|180039|179914|180039.7|179945.3|179994.5|179910.9|11
1721325880000|2024-07-18 18:04:40|180037.9|179912.9|179994|179869|180037.9|179912.9|179991.7|179866.7|15
1721325890000|2024-07-18 18:04:50|179994.5|179869.5|179991.1|179866.1|179994.8|179869.8|179990.6|179865.6|5
1721325900000|2024-07-18 18:05:00|179992.2|179867.2|180008.2|179883.2|180019.8|179894.8|179992.2|179867.2|21
1721325910000|2024-07-18 18:05:10|180007.5|179882.5|180004.9|179879.9|180007.5|179882.5|179999|179874|15
1721325920000|2024-07-18 18:05:20|179956.2|179906.2|180021.1|179896.1|180021.1|179933.6|179954.2|179867.1|22
1721325930000|2024-07-18 18:05:30|180022.9|179897.9|180021.6|179896.6|180024.6|179899.6|180018.4|179893.4|10
1721325940000|2024-07-18 18:05:40|180022|179897|180019.5|179894.5|180026|179901|180019.5|179894.5|8
1721325950000|2024-07-18 18:05:50|180019.1|179894.1|179985.6|179860.6|180019.1|179900.3|179950.3|179860.4|11
1721325960000|2024-07-18 18:06:00|179986.6|179861.6|179986.7|179861.7|179990.4|179865.4|179986.6|179861.6|8
1721325970000|2024-07-18 18:06:10|179985.8|179860.8|179970.4|179845.4|179985.8|179860.8|179969.3|179844.3|7
1721325980000|2024-07-18 18:06:20|179922.4|179872.4|179949.7|179824.7|179949.7|179873.9|179892.3|179808.5|20
1721325990000|2024-07-18 18:06:30|179950.1|179825.1|179943.9|179818.9|179950.1|179825.1|179943.8|179818.8|11
1721326000000|2024-07-18 18:06:40|179944.5|179819.5|179947.4|179822.4|179949.3|179824.3|179943.9|179818.9|7
1721326010000|2024-07-18 18:06:50|179946.4|179821.4|179946.1|179821.1|179947|179822|179941.9|179816.9|13
1721326020000|2024-07-18 18:07:00|179947.9|179822.9|179944.2|179819.2|179948.7|179823.7|179944.2|179819.2|8
1721326030000|2024-07-18 18:07:10|179945.1|179820.1|179941.5|179816.5|179945.7|179820.7|179940.8|179815.8|9
1721326040000|2024-07-18 18:07:20|179942|179817|179947.9|179822.9|179947.9|179822.9|179942|179817|6
1721326050000|2024-07-18 18:07:30|179947.1|179822.1|179943.8|179818.8|179947.1|179822.1|179943.8|179818.8|2
1721326060000|2024-07-18 18:07:40|179944.4|179819.4|179987.8|179862.8|179987.8|179889.8|179938.1|179819.4|23
1721326070000|2024-07-18 18:07:50|179989.5|179864.5|180023.6|179898.6|180024.1|179899.1|179982.1|179857.1|18
1721326080000|2024-07-18 18:08:00|180024|179899|180041.7|179916.7|180046|179950|179996.5|179899|22
1721326090000|2024-07-18 18:08:10|180043.1|179918.1|180050.5|179925.5|180056.6|179931.6|180040.5|179915.5|17
1721326100000|2024-07-18 18:08:20|180052.2|179927.2|180051.4|179926.4|180052.2|179927.2|180047.7|179922.7|17
1721326110000|2024-07-18 18:08:30|180050.5|179925.5|180046.1|179921.1|180057|179932|180044.4|179919.4|14
1721326120000|2024-07-18 18:08:40|180045.2|179920.2|180041.2|179916.2|180045.2|179920.2|180041.2|179916.2|7
1721326130000|2024-07-18 18:08:50|180041.7|179916.7|180048.7|179998.7|180120.7|180026|180041.7|179916.7|19
1721326140000|2024-07-18 18:09:00|180095.2|179970.2|180077.6|180027.6|180095.2|180032.2|180030.8|179947.6|26
1721326150000|2024-07-18 18:09:10|180076.5|180026.5|180115.8|179990.8|180115.8|180026.5|180073.4|179981.4|10
1721326160000|2024-07-18 18:09:20|180114.5|179989.5|180111.5|179986.5|180115.6|179990.6|180111.5|179986.5|6
1721326170000|2024-07-18 18:09:30|180113.9|179988.9|180134.5|180009.5|180137.4|180052.7|180089.8|179988.9|20
1721326180000|2024-07-18 18:09:40|180133.5|180008.5|180082.9|180032.9|180133.5|180041.8|180081.8|179996.6|19
1721326190000|2024-07-18 18:09:50|180094|180044|180107.2|180057.2|180127.6|180077.6|180091.8|180041.8|30
1721326200000|2024-07-18 18:10:00|180107.9|180057.9|180110.5|180060.5|180153.6|180092.5|180106.6|180028.6|24
1721326210000|2024-07-18 18:10:10|180110.4|180060.4|180145.7|180020.7|180149.6|180060.4|180110.4|180018.4|6
1721326220000|2024-07-18 18:10:20|180146|180021|180146|180021|180146|180021|180146|180021|1
1721326230000|2024-07-18 18:10:30|180144.3|180019.3|180186|180061|180186|180061|180144.3|180019.3|15
1721326240000|2024-07-18 18:10:40|180187.4|180062.4|180193.2|180068.2|180207.8|180082.8|180182|180057|17
1721326250000|2024-07-18 18:10:50|180191.6|180066.6|180178.8|180053.8|180191.6|180066.6|180175.8|180050.8|6
1721326260000|2024-07-18 18:11:00|180179.6|180054.6|180206.2|180081.2|180206.7|180081.7|180179.6|180054.6|9
1721326270000|2024-07-18 18:11:10|180203.5|180078.5|180199|180074|180203.5|180078.5|180199|180074|4
1721326280000|2024-07-18 18:11:20|180198.1|180073.1|180199|180074|180199|180074|180198.1|180073.1|6
1721326290000|2024-07-18 18:11:30|180199.6|180074.6|180199.3|180074.3|180200.1|180075.1|180198.1|180073.1|20
1721326300000|2024-07-18 18:11:40|180200|180075|180183.1|180058.1|180200.2|180093.9|180143|180045.7|20
1721326310000|2024-07-18 18:11:50|180183.6|180058.6|180180.8|180055.8|180184.8|180059.8|180180.8|180055.8|21
1721326320000|2024-07-18 18:12:00|180182.8|180057.8|180167.6|180042.6|180182.8|180057.8|180167.2|180042.2|7
1721326330000|2024-07-18 18:12:10|180168|180043|180166|180041|180168.7|180084.9|180134.9|180041|5
1721326340000|2024-07-18 18:12:20|180164.6|180039.6|180136.8|180086.8|180167.6|180086.8|180127.3|180039|13
1721326350000|2024-07-18 18:12:30|180140.2|180090.2|180162.9|180112.9|180207.9|180131.9|180128|180078|31
1721326360000|2024-07-18 18:12:40|180165|180115|180176.1|180051.1|180188|180116.6|180145.4|180051.1|28
1721326370000|2024-07-18 18:12:50|180178.2|180053.2|180202.9|180077.9|180211.8|180115.3|180165.3|180053.2|18
1721326380000|2024-07-18 18:13:00|180201.5|180076.5|180211.8|180086.8|180215.8|180090.8|180186|180061|23
1721326390000|2024-07-18 18:13:10|180210.8|180085.8|180183.9|180058.9|180210.8|180085.8|180183.9|180058.9|6
1721326400000|2024-07-18 18:13:20|180211.2|180086.2|180212.5|180087.5|180215.8|180090.8|180211.2|180086.2|12
1721326410000|2024-07-18 18:13:30|180213.1|180088.1|180211.2|180086.2|180220.9|180095.9|180211.2|180086.2|16
1721326420000|2024-07-18 18:13:40|180210.8|180085.8|180212.1|180087.1|180212.1|180087.1|180209.5|180084.5|6
1721326430000|2024-07-18 18:13:50|180212.9|180087.9|180218.6|180093.6|180221|180096|180212.9|180087.9|12
1721326440000|2024-07-18 18:14:00|180219.8|180094.8|180225.3|180100.3|180226.6|180101.6|180215.3|180090.3|17
1721326450000|2024-07-18 18:14:10|180224.4|180099.4|180243.1|180118.1|180253.5|180128.5|180224.4|180099.4|17
1721326460000|2024-07-18 18:14:20|180245.7|180120.7|180289.4|180239.4|180323.3|180240.2|180228.7|180119.5|14
1721326470000|2024-07-18 18:14:30|180289.8|180239.8|180338.6|180213.6|180341.6|180259.7|180284.6|180207.9|22
1721326480000|2024-07-18 18:14:40|180338.2|180213.2|180352.2|180227.2|180375.1|180250.1|180335.5|180210.5|29
1721326490000|2024-07-18 18:14:50|180352|180227|180383|180258|180383|180300.7|180346.8|180223.6|21
1721326500000|2024-07-18 18:15:00|180383.4|180258.4|180383.7|180258.7|180406|180281|180381.1|180256.1|18
1721326510000|2024-07-18 18:15:10|180383.1|180258.1|180419.6|180294.6|180419.6|180294.6|180383.1|180258.1|16
1721326520000|2024-07-18 18:15:20|180417.1|180292.1|180415.6|180290.6|180422|180297|180410.6|180285.6|14
1721326530000|2024-07-18 18:15:30|180416.3|180291.3|180419.8|180294.8|180419.8|180294.8|180415.5|180290.5|6
1721326540000|2024-07-18 18:15:40|180419.4|180294.4|180393|180268|180420|180295|180339.8|180240.1|18
1721326550000|2024-07-18 18:15:50|180392.5|180267.5|180416.6|180291.6|180421.1|180296.1|180390.5|180265.5|15
1721326560000|2024-07-18 18:16:00|180420.7|180295.7|180445.3|180320.3|180453.3|180328.3|180420.7|180295.7|16
1721326570000|2024-07-18 18:16:10|180443.6|180318.6|180485.6|180360.6|180494.7|180369.7|180440.9|180315.9|22
1721326580000|2024-07-18 18:16:20|180484|180359|180492.3|180367.3|180513.4|180388.4|180479.7|180354.7|24
1721326590000|2024-07-18 18:16:30|180491.2|180366.2|180520.3|180395.3|180520.3|180395.3|180491.2|180366.2|20
1721326600000|2024-07-18 18:16:40|180520.7|180395.7|180434|180309|180520.7|180395.7|180426.7|180301.7|23
1721326610000|2024-07-18 18:16:50|180423.8|180298.8|180454.3|180329.3|180486|180361|180423.8|180298.8|23
1721326620000|2024-07-18 18:17:00|180455|180330|180482.4|180357.4|180488.7|180363.7|180455|180330|16
1721326630000|2024-07-18 18:17:10|180482.2|180357.2|180482.4|180357.4|180491.2|180366.2|180462.7|180337.7|21
1721326640000|2024-07-18 18:17:20|180484.8|180359.8|180486.2|180361.2|180493.7|180403.4|180432.4|180359.8|14
1721326650000|2024-07-18 18:17:30|180447.8|180397.8|180473.3|180348.3|180496.5|180397.8|180447.8|180343.3|25
1721326660000|2024-07-18 18:17:40|180473.1|180348.1|180469|180344|180474.7|180349.7|180468.1|180343.1|23
1721326670000|2024-07-18 18:17:50|180468.7|180343.7|180426.3|180301.3|180471.1|180346.1|180420.1|180295.1|18
1721326680000|2024-07-18 18:18:00|180425.4|180300.4|180445.4|180320.4|180445.4|180328.5|180376.1|180290.7|16
1721326690000|2024-07-18 18:18:10|180449.2|180324.2|180458.6|180333.6|180496.7|180371.7|180446.7|180321.7|21
1721326700000|2024-07-18 18:18:20|180471.7|180346.7|180494.4|180369.4|180498.7|180373.7|180467.9|180342.9|18
1721326710000|2024-07-18 18:18:30|180495.3|180370.3|180512.8|180462.8|180528|180469|180495.3|180370.3|18
1721326720000|2024-07-18 18:18:40|180511.9|180461.9|180514.9|180464.9|180523.9|180473.9|180507.1|180457.1|22
1721326730000|2024-07-18 18:18:50|180513.9|180463.9|180534.5|180409.5|180539.1|180463.9|180501.7|180409.5|15
1721326740000|2024-07-18 18:19:00|180534.7|180409.7|180524.4|180474.4|180534.7|180484.2|180512.8|180409.7|24
1721326750000|2024-07-18 18:19:10|180524.2|180474.2|180441.5|180391.5|180540.3|180474.2|180438.4|180350.7|22
1721326760000|2024-07-18 18:19:20|180438.2|180388.2|180478.4|180428.4|180496.4|180430.3|180425.8|180300.8|21
1721326770000|2024-07-18 18:19:30|180475.2|180425.2|180520.2|180395.2|180525.3|180425.5|180475.2|180390|14
1721326780000|2024-07-18 18:19:40|180520.1|180395.1|180516.1|180391.1|180528.5|180414.5|180464.5|180381.2|16
1721326790000|2024-07-18 18:19:50|180519.2|180394.2|180512.3|180387.3|180519.7|180431.9|180481.9|180376.2|13
1721326800000|2024-07-18 18:20:00|180514.8|180389.8|180518.3|180393.3|180523.2|180398.2|180514.8|180389.8|16
1721326810000|2024-07-18 18:20:10|180518|180393|180528.2|180403.2|180541|180416|180500.3|180375.3|23
1721326820000|2024-07-18 18:20:20|180526.3|180401.3|180510.5|180385.5|180529.2|180404.2|180507.3|180382.3|24
1721326830000|2024-07-18 18:20:30|180509.8|180384.8|180509.4|180384.4|180510.4|180385.4|180509.2|180384.2|5
1721326840000|2024-07-18 18:20:40|180509.2|180384.2|180561.8|180436.8|180580.1|180481.5|180509.2|180384.2|24
1721326850000|2024-07-18 18:20:50|180561.1|180436.1|180560.8|180435.8|180561.1|180436.1|180553.3|180428.3|15
1721326860000|2024-07-18 18:21:00|180556.7|180431.7|180567.2|180442.2|180567.2|180442.2|180551.4|180426.4|15
1721326870000|2024-07-18 18:21:10|180565.6|180440.6|180562.9|180437.9|180573.7|180448.7|180556|180431|16
1721326880000|2024-07-18 18:21:20|180563.6|180438.6|180497.6|180372.6|180599.4|180511.7|180454.2|180349|25
1721326890000|2024-07-18 18:21:30|180497.5|180372.5|180589.2|180464.2|180597.1|180472.1|180481.2|180356.2|27
1721326900000|2024-07-18 18:21:40|180587.1|180462.1|180577.3|180452.3|180587.1|180462.1|180562.2|180437.2|13
1721326910000|2024-07-18 18:21:50|180578.1|180453.1|180601|180476|180601|180476|180578.1|180453.1|12
1721326920000|2024-07-18 18:22:00|180601.9|180476.9|180593.6|180468.6|180602|180477|180587.6|180462.6|6
1721326930000|2024-07-18 18:22:10|180595.8|180470.8|180596|180471|180603.7|180478.7|180594.8|180469.8|9
1721326940000|2024-07-18 18:22:20|180597.1|180472.1|180696.8|180571.8|180709.9|180584.9|180597.1|180472.1|29
1721326950000|2024-07-18 18:22:30|180686.2|180561.2|180705.9|180580.9|180707.8|180582.8|180686.2|180561.2|15
1721326960000|2024-07-18 18:22:40|180706.6|180581.6|180775.8|180650.8|180802.7|180680.3|180705.9|180580.9|23
1721326970000|2024-07-18 18:22:50|180774.2|180649.2|180754.7|180629.7|180779.4|180654.4|180752.9|180627.9|20
1721326980000|2024-07-18 18:23:00|180752.9|180627.9|180704.2|180579.2|180752.9|180627.9|180674|180549|20
1721326990000|2024-07-18 18:23:10|180704.3|180579.3|180599.6|180474.6|180718.6|180593.6|180591.6|180466.6|28
1721327000000|2024-07-18 18:23:20|180604.5|180479.5|180528.9|180403.9|180618.7|180493.7|180456|180373.7|28
1721327010000|2024-07-18 18:23:30|180533.7|180408.7|180408.2|180283.2|180533.7|180408.7|180377.3|180270.7|34
1721327020000|2024-07-18 18:23:40|180408|180283|180387.4|180262.4|180408|180283|180362.3|180237.3|22
1721327030000|2024-07-18 18:23:50|180387|180262|180342.6|180217.6|180424.8|180299.8|180342.6|180217.6|17
1721327040000|2024-07-18 18:24:00|180337.6|180212.6|180294.3|180169.3|180337.6|180212.6|180272.7|180147.7|25
1721327050000|2024-07-18 18:24:10|180293.2|180168.2|180184.4|180059.4|180293.2|180168.2|180182.1|180059.4|19
1721327060000|2024-07-18 18:24:20|180185.5|180060.5|180142.1|180017.1|180193.2|180068.2|180137.1|180012.1|23
1721327070000|2024-07-18 18:24:30|180142.2|180017.2|180175.9|180050.9|180185.6|180060.6|180142.2|180017.2|13
1721327080000|2024-07-18 18:24:40|180175.6|180050.6|180181.5|180056.5|180183|180058|180154.5|180029.5|19
1721327090000|2024-07-18 18:24:50|180182.3|180057.3|180158.1|180033.1|180191|180066|180155.4|180030.4|12
1721327100000|2024-07-18 18:25:00|180152.5|180027.5|180125.8|180000.8|180161.6|180036.6|180105.8|179980.8|29
1721327110000|2024-07-18 18:25:10|180124.8|179999.8|180200.8|180075.8|180200.8|180075.8|180116.4|179991.4|30
1721327120000|2024-07-18 18:25:20|180201.7|180076.7|180274.8|180149.8|180291.8|180166.8|180185.3|180076.7|30
1721327130000|2024-07-18 18:25:30|180277.5|180152.5|180281.2|180156.2|180291.3|180166.3|180257.6|180132.6|20
1721327140000|2024-07-18 18:25:40|180275.7|180150.7|180264.9|180139.9|180278.8|180153.8|180227.6|180102.6|29
1721327150000|2024-07-18 18:25:50|180265.8|180140.8|180349|180224|180376.7|180251.7|180265.8|180140.8|29
1721327160000|2024-07-18 18:26:00|180348.8|180223.8|180315.7|180190.7|180348.8|180223.8|180315.7|180190.7|11
1721327170000|2024-07-18 18:26:10|180319.7|180194.7|180323.3|180198.3|180325.7|180200.7|180319.7|180194.7|15
1721327180000|2024-07-18 18:26:20|180324|180199|180190.3|180065.3|180324.4|180199.4|180187.8|180062.8|22
1721327190000|2024-07-18 18:26:30|180199.3|180074.3|180223.1|180098.1|180224.8|180099.8|180199.3|180074.3|14
1721327200000|2024-07-18 18:26:40|180224.9|180099.9|180224|180099|180236.6|180111.6|180189.7|180064.7|19
1721327210000|2024-07-18 18:26:50|180223.6|180098.6|180186.5|180061.5|180223.6|180098.6|180184.7|180059.7|14
1721327220000|2024-07-18 18:27:00|180184.7|180059.7|180186.2|180061.2|180186.5|180061.5|180184.7|180059.7|5
1721327230000|2024-07-18 18:27:10|180184.4|180059.4|180114.1|179989.1|180184.4|180059.4|180111.6|179986.6|19
1721327240000|2024-07-18 18:27:20|180116|179991|180136.9|180011.9|180144.4|180019.4|180113.6|179988.6|19
1721327250000|2024-07-18 18:27:30|180138.8|180013.8|180120.6|179995.6|180138.8|180013.8|180120.6|179995.6|9
1721327260000|2024-07-18 18:27:40|180118.3|179993.3|180081.9|179956.9|180118.3|179993.3|180074.9|179949.9|19
1721327270000|2024-07-18 18:27:50|180082.3|179957.3|180058|179933|180082.3|179957.3|180057.4|179932.4|5
1721327280000|2024-07-18 18:28:00|180059|179934|180150.1|180025.1|180155|180030|180059|179934|26
1721327290000|2024-07-18 18:28:10|180149.7|180024.7|180117.4|179992.4|180149.7|180024.7|180106.4|179981.4|17
1721327300000|2024-07-18 18:28:20|180105.8|179980.8|180117.8|179992.8|180140.1|180015.1|180105.6|179980.6|29
1721327310000|2024-07-18 18:28:30|180119.7|179994.7|180121|179996|180123.9|179998.9|180119.7|179994.7|15
1721327320000|2024-07-18 18:28:40|180121.5|179996.5|180091.2|179966.2|180121.5|179996.5|180074.9|179949.9|16
1721327330000|2024-07-18 18:28:50|180091.9|179966.9|180183.3|180058.3|180195.4|180070.4|180091.9|179966.9|24
1721327340000|2024-07-18 18:29:00|180189.7|180064.7|180183.1|180058.1|180189.7|180064.7|180180.3|180055.3|17
1721327350000|2024-07-18 18:29:10|180182.9|180057.9|180047.7|179922.7|180182.9|180057.9|180046.7|179921.7|28
1721327360000|2024-07-18 18:29:20|180051.8|179926.8|180017.2|179892.2|180051.8|179926.8|180017.2|179892.2|16
1721327370000|2024-07-18 18:29:30|180019.1|179894.1|180048.1|179923.1|180057.1|179932.1|180016.4|179891.4|15
1721327380000|2024-07-18 18:29:40|180047.3|179922.3|180149.5|180024.5|180149.5|180024.5|180045|179920|8
1721327390000|2024-07-18 18:29:50|180148.1|180023.1|180178.7|180053.7|180216.1|180091.1|180148.1|180023.1|32
1721327400000|2024-07-18 18:30:00|180171.9|180046.9|180168.7|180043.7|180171.9|180046.9|180167.1|180042.1|10
1721327410000|2024-07-18 18:30:10|180166.7|180041.7|180073.9|179948.9|180166.7|180041.7|180068.1|179943.1|25
1721327420000|2024-07-18 18:30:20|180075.6|179950.6|180039.1|179914.1|180077.3|179952.3|180039.1|179914.1|15
1721327430000|2024-07-18 18:30:30|180039.8|179914.8|180042.9|179917.9|180044.6|179919.6|180038.8|179913.8|13
1721327440000|2024-07-18 18:30:40|180041.9|179916.9|180065.3|179940.3|180073.5|179948.5|180041.9|179916.9|16
1721327450000|2024-07-18 18:30:50|180066|179941|180063.1|179938.1|180074.4|179949.4|180050.1|179925.1|20
1721327460000|2024-07-18 18:31:00|180062.5|179937.5|180111.8|179986.8|180122.1|179997.1|180062.1|179937.1|16
1721327470000|2024-07-18 18:31:10|180112.3|179987.3|180115.5|179990.5|180120.3|179995.3|180108.1|179983.1|18
1721327480000|2024-07-18 18:31:20|180113|179988|180076.5|179951.5|180153.2|180028.2|180075.4|179950.4|18
1721327490000|2024-07-18 18:31:30|180075.3|179950.3|180048.2|179923.2|180075.3|179950.3|180037.8|179912.8|16
1721327500000|2024-07-18 18:31:40|180047.9|179922.9|180079.9|179954.9|180084.4|179959.4|180044.3|179919.3|15
1721327510000|2024-07-18 18:31:50|180082.4|179957.4|180086.1|179961.1|180086.1|179961.1|180082.4|179957.4|6
1721327520000|2024-07-18 18:32:00|180085.4|179960.4|180096.2|179971.2|180128.7|180003.7|180083.8|179958.8|17
1721327530000|2024-07-18 18:32:10|180097|179972|180107|179982|180123.9|179998.9|180097|179972|15
1721327540000|2024-07-18 18:32:20|180106.4|179981.4|180081.8|179956.8|180109.6|179984.6|180079.7|179954.7|11
1721327550000|2024-07-18 18:32:30|180078.6|179953.6|180081.1|179956.1|180081.3|179956.3|180078.6|179953.6|5
1721327560000|2024-07-18 18:32:40|180080.5|179955.5|180051.9|179926.9|180080.5|179955.5|180048.9|179923.9|5
1721327570000|2024-07-18 18:32:50|180050.2|179925.2|180042.3|179917.3|180051.6|179926.6|180042.3|179917.3|8
1721327580000|2024-07-18 18:33:00|180047.1|179922.1|180044.3|179919.3|180047.1|179922.1|180042.4|179917.4|6
1721327590000|2024-07-18 18:33:10|180045|179920|180042.7|179917.7|180045.4|179920.4|180041.2|179916.2|9
1721327600000|2024-07-18 18:33:20|180043.6|179918.6|180041.2|179916.2|180056.3|179931.3|180041.2|179916.2|7
1721327610000|2024-07-18 18:33:30|180040.2|179915.2|180039.5|179914.5|180045|179920|180034.5|179909.5|14
1721327620000|2024-07-18 18:33:40|180040.4|179915.4|180039.1|179914.1|180041.3|179916.3|180036.7|179911.7|11
1721327630000|2024-07-18 18:33:50|180048.4|179923.4|180035.5|179910.5|180048.4|179923.4|180035.5|179910.5|8
1721327640000|2024-07-18 18:34:00|180038|179913|180003.2|179878.2|180038|179913|179996.8|179871.8|18
1721327650000|2024-07-18 18:34:10|180002.4|179877.4|179995.7|179870.7|180002.4|179877.4|179995.6|179870.6|8
1721327660000|2024-07-18 18:34:20|179995.6|179870.6|180004.3|179879.3|180005.1|179880.1|179995.6|179870.6|9
1721327670000|2024-07-18 18:34:30|180002|179877|180003.4|179878.4|180011.7|179886.7|180000.2|179875.2|15
1721327680000|2024-07-18 18:34:40|180005.2|179880.2|180103.2|179978.2|180105.4|179980.4|180005|179880|18
1721327690000|2024-07-18 18:34:50|180102.4|179977.4|180113.8|179988.8|180134.6|180009.6|180078.8|179953.8|18
1721327700000|2024-07-18 18:35:00|180112.4|179987.4|180071|179946|180119.2|179994.2|180055.6|179930.6|29
1721327710000|2024-07-18 18:35:10|180071.7|179946.7|180047.8|179922.8|180071.7|179946.7|180044.7|179919.7|13
1721327720000|2024-07-18 18:35:20|180045.7|179920.7|179992.8|179867.8|180045.7|179920.7|179992.8|179867.8|9
1721327730000|2024-07-18 18:35:30|180001|179876|180000.7|179875.7|180001.7|179876.7|179999.9|179874.9|9
1721327740000|2024-07-18 18:35:40|180001.1|179876.1|179985.3|179860.3|180003.6|179878.6|179984.5|179859.5|21
1721327750000|2024-07-18 18:35:50|179983.8|179858.8|179949.1|179824.1|179983.8|179858.8|179936.9|179811.9|13
1721327760000|2024-07-18 18:36:00|179944.6|179819.6|179949.3|179824.3|179949.3|179824.3|179942.3|179817.3|18
1721327770000|2024-07-18 18:36:10|179951|179826|179942.9|179817.9|179962.6|179837.6|179925.2|179800.2|22
1721327780000|2024-07-18 18:36:20|179944.5|179819.5|179950.2|179825.2|179953.4|179828.4|179944.5|179819.5|7
1721327790000|2024-07-18 18:36:30|179950.5|179825.5|179950.1|179825.1|179952.4|179827.4|179948.6|179823.6|10
1721327800000|2024-07-18 18:36:40|179952.2|179827.2|179964.3|179839.3|179964.8|179839.8|179952.2|179827.2|8
1721327810000|2024-07-18 18:36:50|179963.6|179838.6|179970.5|179845.5|179977.7|179852.7|179955|179830|18
1721327820000|2024-07-18 18:37:00|179970.1|179845.1|179941.7|179816.7|179970.1|179845.1|179941.7|179816.7|21
1721327830000|2024-07-18 18:37:10|179941|179816|179911.5|179786.5|179941|179816|179909.5|179784.5|19
1721327840000|2024-07-18 18:37:20|179910.9|179785.9|179929.6|179804.6|179937.9|179812.9|179910.9|179785.9|20
1721327850000|2024-07-18 18:37:30|179928.6|179803.6|179889.7|179764.7|179928.6|179803.6|179889.4|179764.4|18
1721327860000|2024-07-18 18:37:40|179892.1|179767.1|179853|179728|179892.1|179776.3|179817.9|179705.6|25
1721327870000|2024-07-18 18:37:50|179853.9|179728.9|179877.8|179752.8|179885.1|179760.1|179853.9|179728.9|15
1721327880000|2024-07-18 18:38:00|179879.2|179754.2|179870.6|179745.6|179880|179755|179863.7|179738.7|18
1721327890000|2024-07-18 18:38:10|179871.3|179746.3|179849.2|179724.2|179876.2|179751.2|179848.6|179723.6|12
1721327900000|2024-07-18 18:38:20|179850|179725|179860|179735|179861.9|179736.9|179850|179725|16
1721327910000|2024-07-18 18:38:30|179860.6|179735.6|179863.3|179738.3|179864.5|179739.5|179860.3|179735.3|13
1721327920000|2024-07-18 18:38:40|179864.8|179739.8|179871|179746|179915.9|179790.9|179864.8|179739.8|24
1721327930000|2024-07-18 18:38:50|179873.4|179748.4|179870.1|179745.1|179874|179749|179860.1|179735.1|22
1721327940000|2024-07-18 18:39:00|179868.1|179743.1|179878|179753|179879.2|179754.2|179867.9|179742.9|10
1721327950000|2024-07-18 18:39:10|179877.2|179752.2|179915.5|179790.5|179931.4|179806.4|179877.2|179752.2|15
1721327960000|2024-07-18 18:39:20|179915.4|179790.4|179911.4|179786.4|179917.5|179792.5|179911.4|179786.4|11
1721327970000|2024-07-18 18:39:30|179909.6|179784.6|179888|179763|179909.6|179784.6|179881.6|179756.6|10
1721327980000|2024-07-18 18:39:40|179887.4|179762.4|179898.2|179773.2|179899.7|179774.7|179887.4|179762.4|5
1721327990000|2024-07-18 18:39:50|179899.5|179774.5|179877.1|179752.1|179899.5|179774.5|179876.3|179751.3|11
1721328000000|2024-07-18 18:40:00|179876.4|179751.4|179879.8|179754.8|179880.7|179755.7|179876.4|179751.4|6
1721328010000|2024-07-18 18:40:10|179881.9|179756.9|179882.2|179757.2|179882.2|179757.2|179881.9|179756.9|2
1721328020000|2024-07-18 18:40:20|179877.5|179752.5|179882.2|179757.2|179885.5|179760.5|179873.1|179748.1|13
1721328030000|2024-07-18 18:40:30|179880.6|179755.6|179889.1|179764.1|179921.6|179796.6|179880.6|179755.6|26
1721328040000|2024-07-18 18:40:40|179884.1|179759.1|179876.8|179751.8|179885.2|179760.2|179868|179743|14
1721328050000|2024-07-18 18:40:50|179877.8|179752.8|179877.7|179752.7|179879.6|179754.6|179877.7|179752.7|5
1721328060000|2024-07-18 18:41:00|179876.9|179751.9|179876.4|179751.4|179881.2|179756.2|179876.4|179751.4|14
1721328070000|2024-07-18 18:41:10|179875.6|179750.6|179849.6|179724.6|179875.6|179750.6|179848.5|179723.5|18
1721328080000|2024-07-18 18:41:20|179849|179724|179849.6|179724.6|179849.6|179724.6|179847.5|179722.5|13
1721328090000|2024-07-18 18:41:30|179848.9|179723.9|179830.9|179705.9|179848.9|179723.9|179828.8|179703.8|9
1721328100000|2024-07-18 18:41:40|179831.5|179706.5|179831.5|179706.5|179833.5|179708.5|179831.5|179706.5|5
1721328110000|2024-07-18 18:41:50|179833.2|179708.2|179839.5|179714.5|179845|179720|179833.2|179708.2|9
1721328120000|2024-07-18 18:42:00|179842.5|179717.5|179839.2|179714.2|179842.5|179717.5|179839.2|179714.2|3
1721328130000|2024-07-18 18:42:10|179840.1|179715.1|179842.7|179717.7|179844.5|179719.5|179839|179714|12
1721328140000|2024-07-18 18:42:20|179842.1|179717.1|179836|179711|179847.6|179722.6|179836|179711|26
1721328150000|2024-07-18 18:42:30|179835.3|179710.3|179684.9|179559.9|179835.3|179710.3|179684.9|179559.9|28
1721328160000|2024-07-18 18:42:40|179683.4|179558.4|179648.6|179523.6|179685.5|179560.5|179618.8|179493.8|26
1721328170000|2024-07-18 18:42:50|179651.6|179526.6|179718.1|179593.1|179719.8|179628.1|179651|179526|22
1721328180000|2024-07-18 18:43:00|179740|179615|179726.7|179601.7|179741|179616|179726.6|179601.6|24
1721328190000|2024-07-18 18:43:10|179727.1|179602.1|179726|179601|179727.1|179602.1|179726|179601|4
1721328200000|2024-07-18 18:43:20|179725.2|179600.2|179722|179597|179726|179601|179719.7|179594.7|17
1721328210000|2024-07-18 18:43:30|179721.1|179596.1|179693.3|179568.3|179721.5|179596.5|179688.8|179563.8|9
1721328220000|2024-07-18 18:43:40|179694.2|179569.2|179693.1|179568.1|179705.2|179580.2|179693.1|179568.1|11
1721328230000|2024-07-18 18:43:50|179696.6|179571.6|179750.8|179625.8|179751.6|179626.6|179696.6|179571.6|15
1721328240000|2024-07-18 18:44:00|179750.5|179625.5|179698.2|179573.2|179750.5|179625.5|179689.7|179564.7|14
1721328250000|2024-07-18 18:44:10|179698.8|179573.8|179698.8|179573.8|179699.8|179574.8|179698.2|179573.2|7
1721328260000|2024-07-18 18:44:20|179697.6|179572.6|179695.2|179570.2|179707|179582|179690.3|179565.3|17
1721328270000|2024-07-18 18:44:30|179694.2|179569.2|179691.5|179566.5|179696.4|179571.4|179687|179562|16
1721328280000|2024-07-18 18:44:40|179692.4|179567.4|179691|179566|179693.9|179568.9|179688.4|179563.4|17
1721328290000|2024-07-18 18:44:50|179688.7|179563.7|179694.5|179569.5|179694.5|179569.5|179687.1|179562.1|14
1721328300000|2024-07-18 18:45:00|179693.9|179568.9|179648.3|179523.3|179694.2|179569.2|179648.3|179523.3|6
1721328310000|2024-07-18 18:45:10|179648.4|179523.4|179662|179537|179663.3|179538.3|179642.4|179517.4|16
1721328320000|2024-07-18 18:45:20|179662.4|179537.4|179665.7|179540.7|179666.4|179541.4|179658.6|179533.6|7
1721328330000|2024-07-18 18:45:30|179666.6|179541.6|179777.8|179652.8|179794.6|179669.6|179666.6|179541.6|21
1721328340000|2024-07-18 18:45:40|179779.1|179654.1|179751.3|179626.3|179779.1|179654.1|179726.7|179601.7|11
1721328350000|2024-07-18 18:45:50|179766.6|179641.6|179739.7|179614.7|179766.6|179641.6|179739.7|179614.7|24
1721328360000|2024-07-18 18:46:00|179725.7|179600.7|179721.5|179596.5|179725.7|179600.7|179720.5|179595.5|12
1721328370000|2024-07-18 18:46:10|179721.9|179596.9|179698.9|179573.9|179737.5|179612.5|179696.1|179571.1|14
1721328380000|2024-07-18 18:46:20|179700.2|179575.2|179705.3|179580.3|179706.1|179581.1|179699.8|179574.8|10
1721328390000|2024-07-18 18:46:30|179704.5|179579.5|179715|179590|179715|179590|179700.1|179575.1|12
1721328400000|2024-07-18 18:46:40|179714.2|179589.2|179709.8|179584.8|179714.2|179589.2|179706.5|179581.5|4
1721328410000|2024-07-18 18:46:50|179708.9|179583.9|179695.1|179570.1|179708.9|179583.9|179694.3|179569.3|6
1721328420000|2024-07-18 18:47:00|179694.5|179569.5|179749.7|179624.7|179768.9|179647.5|179694.5|179569.5|20
1721328430000|2024-07-18 18:47:10|179757|179632|179758.1|179633.1|179761.3|179636.3|179757|179632|10
1721328440000|2024-07-18 18:47:20|179760.6|179635.6|179772.3|179647.3|179772.3|179647.3|179758.7|179633.7|15
1721328450000|2024-07-18 18:47:30|179773.6|179648.6|179746|179621|179802.7|179677.7|179744.3|179619.3|25
1721328460000|2024-07-18 18:47:40|179746.4|179621.4|179746.2|179621.2|179747.2|179622.2|179741.2|179616.2|10
1721328470000|2024-07-18 18:47:50|179744.2|179619.2|179749.2|179624.2|179753|179628|179743.6|179618.6|14
1721328480000|2024-07-18 18:48:00|179747.9|179622.9|179745.5|179620.5|179747.9|179622.9|179745.4|179620.4|4
1721328490000|2024-07-18 18:48:10|179745.4|179620.4|179760.3|179635.3|179760.3|179635.3|179743.6|179618.6|12
1721328500000|2024-07-18 18:48:20|179758.4|179633.4|179758.4|179633.4|179760.2|179635.2|179757|179632|14
1721328510000|2024-07-18 18:48:30|179757.5|179632.5|179729.5|179604.5|179761|179636|179716.4|179591.4|22
1721328520000|2024-07-18 18:48:40|179728.2|179603.2|179721.6|179596.6|179728.2|179603.2|179720.4|179595.4|14
1721328530000|2024-07-18 18:48:50|179721.5|179596.5|179727.5|179602.5|179727.5|179602.5|179721.5|179596.5|5
1721328540000|2024-07-18 18:49:00|179728.1|179603.1|179744|179619|179758.6|179633.6|179728.1|179603.1|22
1721328550000|2024-07-18 18:49:10|179745.8|179620.8|179745.2|179620.2|179749|179624|179744.2|179619.2|17
1721328560000|2024-07-18 18:49:20|179739.7|179614.7|179743|179618|179743|179618|179738.2|179613.2|7
1721328570000|2024-07-18 18:49:30|179745.2|179620.2|179748|179623|179749.3|179624.3|179743.2|179618.2|17
1721328580000|2024-07-18 18:49:40|179747.3|179622.3|179746.3|179621.3|179748.6|179623.6|179733.5|179608.5|14
1721328590000|2024-07-18 18:49:50|179747|179622|179744.4|179619.4|179750.8|179625.8|179733.4|179608.4|6
1721328600000|2024-07-18 18:50:00|179741.1|179616.1|179716.7|179666.7|179748|179673.9|179716.7|179607.2|28
1721328610000|2024-07-18 18:50:10|179716.9|179666.9|179725.2|179600.2|179754.7|179666.9|179716.9|179598.9|24
1721328620000|2024-07-18 18:50:20|179724.6|179599.6|179727.4|179602.4|179737.8|179612.8|179724.6|179599.6|12
1721328630000|2024-07-18 18:50:30|179727|179602|179727.5|179602.5|179727.5|179602.5|179727|179602|3
1721328640000|2024-07-18 18:50:40|179727.9|179602.9|179726.3|179601.3|179727.9|179602.9|179725.5|179600.5|5
1721328650000|2024-07-18 18:50:50|179727.1|179602.1|179721|179596|179728.1|179603.1|179720.9|179595.9|7
1721328660000|2024-07-18 18:51:00|179720.3|179595.3|179829.4|179704.4|179831.9|179706.9|179720.3|179595.3|22
1721328670000|2024-07-18 18:51:10|179827.4|179702.4|179828.6|179703.6|179831.8|179706.8|179827.1|179702.1|9
1721328680000|2024-07-18 18:51:20|179830.9|179705.9|179852.7|179727.7|179869.4|179781.3|179829.4|179704.5|13
1721328690000|2024-07-18 18:51:30|179852.5|179727.5|179892.6|179767.6|179900.8|179775.8|179851.6|179726.6|14
1721328700000|2024-07-18 18:51:40|179892.9|179767.9|179877.3|179752.3|179895.2|179770.2|179865.4|179740.4|24
1721328710000|2024-07-18 18:51:50|179877.9|179752.9|179896.3|179771.3|179896.9|179771.9|179877.9|179752.9|13
1721328720000|2024-07-18 18:52:00|179895.5|179770.5|179878.7|179753.7|179898|179773|179878.1|179753.1|13
1721328730000|2024-07-18 18:52:10|179879.4|179754.4|179892|179767|179905.7|179780.7|179879.4|179754.4|22
1721328740000|2024-07-18 18:52:20|179894.9|179769.9|179884.2|179759.2|179894.9|179769.9|179879|179754|8
1721328750000|2024-07-18 18:52:30|179884.8|179759.8|179883.3|179758.3|179898.2|179773.2|179883|179758|19
1721328760000|2024-07-18 18:52:40|179883.9|179758.9|179883.5|179758.5|179884.2|179759.2|179883.3|179758.3|5
1721328770000|2024-07-18 18:52:50|179882.8|179757.8|179897.6|179772.6|179902.7|179777.7|179859.8|179734.8|17
1721328780000|2024-07-18 18:53:00|179897.9|179772.9|179907.7|179782.7|179913.5|179788.5|179894.1|179769.1|18
1721328790000|2024-07-18 18:53:10|179907.8|179782.8|179935.4|179810.4|179961.7|179872.9|179907|179782|16
1721328800000|2024-07-18 18:53:20|179935.7|179810.7|179951.9|179826.9|179952.1|179827.1|179935.6|179810.6|14
1721328810000|2024-07-18 18:53:30|179948.2|179823.2|179944.3|179819.3|179948.3|179823.3|179934.1|179809.1|20
1721328820000|2024-07-18 18:53:40|179944.6|179819.6|179952.3|179827.3|179952.3|179827.3|179944.2|179819.2|12
1721328830000|2024-07-18 18:53:50|179950.3|179825.3|179956.4|179831.4|179956.4|179831.4|179942.5|179817.5|19
1721328840000|2024-07-18 18:54:00|179954.7|179829.7|179954.4|179829.4|179954.7|179829.7|179948.2|179823.2|25
1721328850000|2024-07-18 18:54:10|179957.7|179832.7|179953|179828|179957.7|179832.7|179949.8|179824.8|23
1721328860000|2024-07-18 18:54:20|179952.4|179827.4|179956.4|179831.4|179962.9|179837.9|179918.7|179793.7|24
1721328870000|2024-07-18 18:54:30|179955.8|179830.8|179962.3|179837.3|179993.5|179868.5|179953.2|179828.2|26
1721328880000|2024-07-18 18:54:40|179961.5|179836.5|179961.3|179836.3|179977.4|179852.4|179955.5|179830.5|29
1721328890000|2024-07-18 18:54:50|179961|179836|180019.8|179894.8|180019.8|179894.8|179961|179836|15
1721328900000|2024-07-18 18:55:00|180014.6|179889.6|180005.4|179880.4|180014.6|179889.6|180004.9|179879.9|18
1721328910000|2024-07-18 18:55:10|180005.8|179880.8|180006.3|179881.3|180007.4|179882.4|180003.6|179878.6|12
1721328920000|2024-07-18 18:55:20|180005.7|179880.7|180018.1|179893.1|180018.5|179893.5|179984.6|179859.6|18
1721328930000|2024-07-18 18:55:30|180018.5|179893.5|180021.4|179896.4|180021.4|179896.4|180015.1|179890.1|14
1721328940000|2024-07-18 18:55:40|180022.3|179897.3|180006.7|179881.7|180022.3|179897.3|179998.6|179873.6|15
1721328950000|2024-07-18 18:55:50|180003.4|179878.4|179998.5|179873.5|180007.8|179882.8|179985.3|179860.3|21
1721328960000|2024-07-18 18:56:00|179986.1|179861.1|179940.5|179815.5|179987.1|179862.1|179938.6|179813.6|17
1721328970000|2024-07-18 18:56:10|179937.2|179812.2|179948.2|179823.2|179959|179834|179937.2|179812.2|22
1721328980000|2024-07-18 18:56:20|179948.8|179823.8|179948.8|179823.8|179951.4|179826.4|179948.2|179823.2|7
1721328990000|2024-07-18 18:56:30|179947.7|179822.7|179883.5|179758.5|179947.7|179822.7|179883.5|179758.5|11
1721329000000|2024-07-18 18:56:40|179884.3|179759.3|179839.9|179714.9|179884.3|179759.3|179831.5|179706.5|21
1721329010000|2024-07-18 18:56:50|179836.4|179711.4|179849.1|179724.1|179849.4|179724.4|179836.4|179711.4|13
1721329020000|2024-07-18 18:57:00|179848.7|179723.7|179875.2|179750.2|179875.3|179750.3|179847.3|179722.3|25
1721329030000|2024-07-18 18:57:10|179873.3|179748.3|179871.5|179746.5|179874.7|179749.7|179870.8|179745.8|10
1721329040000|2024-07-18 18:57:20|179873.3|179748.3|179808.1|179683.1|179873.3|179748.3|179769.6|179683.1|18
1721329050000|2024-07-18 18:57:30|179807|179682|179864.2|179739.2|179872.9|179747.9|179807|179682|26
1721329060000|2024-07-18 18:57:40|179867.4|179742.4|179866.1|179741.1|179878.1|179777.9|179825.1|179738.5|19
1721329070000|2024-07-18 18:57:50|179826.5|179776.5|179917.5|179792.5|179927.1|179802.1|179826.5|179739.6|23
1721329080000|2024-07-18 18:58:00|179919.9|179794.9|179987.2|179862.2|179987.2|179893.6|179918.6|179793.6|26
1721329090000|2024-07-18 18:58:10|179988.7|179863.7|179987.6|179862.6|179990.9|179896.3|179943.9|179853.7|12
1721329100000|2024-07-18 18:58:20|179988.4|179863.4|179987.2|179862.2|179988.6|179863.6|179987.2|179862.2|5
1721329110000|2024-07-18 18:58:30|179988.7|179863.7|180010.4|179885.4|180011.8|179886.8|179987.2|179862.2|12
1721329120000|2024-07-18 18:58:40|180009.9|179884.9|180055.3|179930.3|180056|179931|179993.1|179868.1|28
1721329130000|2024-07-18 18:58:50|180054.9|179929.9|180020.6|179895.6|180057.3|179932.3|180018.5|179893.5|14
1721329140000|2024-07-18 18:59:00|180019.4|179894.4|180020|179895|180020.6|179895.6|180017.6|179892.6|7
1721329150000|2024-07-18 18:59:10|180019.3|179894.3|180019.5|179894.5|180019.7|179894.7|180019.2|179894.2|4
1721329160000|2024-07-18 18:59:20|180019.6|179894.6|180028.2|179903.2|180028.2|179903.2|180019.1|179894.1|8
1721329170000|2024-07-18 18:59:30|180010.3|179960.3|180056|179931|180060.7|179960.3|179989.3|179899.1|26
1721329180000|2024-07-18 18:59:40|180060|179935|180052.8|179927.8|180060|179960|180007|179905.2|33
1721329190000|2024-07-18 18:59:50|180052.9|179927.9|180061.3|179936.3|180062.2|179978.6|180019.3|179925.8|30
1721329200000|2024-07-18 19:00:00|180054|179929|180026.5|179976.5|180055.4|179978.3|180026.5|179925.5|20
1721329210000|2024-07-18 19:00:10|180025.5|179975.5|180058.3|179933.3|180064.3|179976.5|180014.5|179926.9|16
1721329220000|2024-07-18 19:00:20|180057.6|179932.6|180060.7|179935.7|180060.7|179935.7|180057|179932|8
1721329230000|2024-07-18 19:00:30|180062.1|179937.1|180061.7|179936.7|180062.1|179937.1|180061|179936|11
1721329240000|2024-07-18 19:00:40|180059.9|179934.9|180023.2|179898.2|180090.6|179965.6|180019.4|179894.4|25
1721329250000|2024-07-18 19:00:50|180021.8|179896.8|180052.2|179927.2|180052.8|179927.8|180021.8|179896.8|15
1721329260000|2024-07-18 19:01:00|180052.5|179927.5|180056.8|179931.8|180061.6|179936.6|180052.5|179927.5|13
1721329270000|2024-07-18 19:01:10|180056.2|179931.2|180046.4|179921.4|180056.2|179931.2|180045.2|179920.2|12
1721329280000|2024-07-18 19:01:20|180045.9|179920.9|180045.1|179920.1|180053.9|179928.9|180045.1|179920.1|19
1721329290000|2024-07-18 19:01:30|180047|179922|180044.7|179919.7|180049|179924|180034.4|179909.4|24
1721329300000|2024-07-18 19:01:40|180043.6|179918.6|180049.4|179924.4|180049.4|179924.4|180043.6|179918.6|7
1721329310000|2024-07-18 19:01:50|180049.9|179924.9|180050.3|179925.3|180051.6|179926.6|180049.9|179924.9|4
1721329320000|2024-07-18 19:02:00|180048.8|179923.8|180047.3|179922.3|180048.8|179923.8|180046|179921|8
1721329330000|2024-07-18 19:02:10|180048.4|179923.4|180050.3|179925.3|180050.3|179925.3|180047.5|179922.5|5
1721329340000|2024-07-18 19:02:20|180049.3|179924.3|180049.4|179924.4|180051.8|179926.8|180049.3|179924.3|8
1721329360000|2024-07-18 19:02:40|180049.5|179924.5|180035.9|179910.9|180049.5|179924.5|180018.3|179893.3|9
1721329370000|2024-07-18 19:02:50|180034.4|179909.4|180015.5|179890.5|180034.4|179909.4|180015.5|179890.5|4
1721329380000|2024-07-18 19:03:00|180016.2|179891.2|180017.1|179892.1|180024.9|179899.9|180016.2|179891.2|12
1721329390000|2024-07-18 19:03:10|180016.6|179891.6|179951.4|179826.4|180019.3|179894.3|179930.1|179823.8|17
1721329400000|2024-07-18 19:03:20|179948.6|179823.6|179954.7|179829.7|179958.8|179833.8|179946|179821|20
1721329410000|2024-07-18 19:03:30|179955.1|179830.1|180043.3|179918.3|180043.3|179918.3|179955.1|179830.1|18
1721329420000|2024-07-18 19:03:40|180039.9|179914.9|180060.1|179935.1|180073.3|179948.3|180039.5|179914.5|25
1721329430000|2024-07-18 19:03:50|180060.5|179935.5|180059.7|179934.7|180060.9|179935.9|180059.7|179934.7|4
1721329440000|2024-07-18 19:04:00|180059.5|179934.5|180040.2|179915.2|180060.1|179935.1|180030.9|179905.9|16
1721329450000|2024-07-18 19:04:10|180041.8|179916.8|180023.3|179898.3|180042.5|179917.5|180008.7|179883.7|24
1721329460000|2024-07-18 19:04:20|180023.9|179898.9|180035.5|179910.5|180043.6|179918.6|180023.9|179898.9|17
1721329470000|2024-07-18 19:04:30|180030.3|179905.3|180051.5|179926.5|180052.4|179927.4|180029.9|179904.9|19
1721329480000|2024-07-18 19:04:40|180050.4|179925.4|180053.9|179928.9|180054.6|179929.6|180047.9|179922.9|5
1721329490000|2024-07-18 19:04:50|180053.5|179928.5|179945.6|179895.6|180053.5|179929.6|179944.4|179883.1|13
1721329500000|2024-07-18 19:05:00|179983.5|179858.5|179999.5|179874.5|180001.7|179876.7|179983.5|179858.5|11
1721329510000|2024-07-18 19:05:10|179998.7|179873.7|179981.9|179856.9|179998.9|179873.9|179971.4|179846.4|19
1721329520000|2024-07-18 19:05:20|179982.6|179857.6|180002.4|179877.4|180003.3|179878.3|179982.6|179857.6|8
1721329530000|2024-07-18 19:05:30|180001.8|179876.8|180001.8|179876.8|180001.8|179876.8|180001.8|179876.8|1
1721329540000|2024-07-18 19:05:40|180001|179876|179983.4|179858.4|180001|179876|179979.4|179854.4|12
1721329550000|2024-07-18 19:05:50|179981.9|179856.9|179966.6|179841.6|179981.9|179856.9|179966.6|179841.6|12
1721329560000|2024-07-18 19:06:00|179961.8|179836.8|179958.4|179833.4|179977.9|179852.9|179957.2|179832.2|21
1721329570000|2024-07-18 19:06:10|179958|179833|179933.8|179808.8|179958|179833|179933.8|179808.8|10
1721329580000|2024-07-18 19:06:20|179934.5|179809.5|179942.8|179817.8|179942.8|179817.8|179934.4|179809.4|10
1721329590000|2024-07-18 19:06:30|179941.2|179816.2|179943.5|179818.5|179943.7|179818.7|179940.8|179815.8|5
1721329600000|2024-07-18 19:06:40|179943.6|179818.6|179943.3|179818.3|179944|179819|179934.7|179809.7|8
1721329610000|2024-07-18 19:06:50|179940.9|179815.9|179947.1|179822.1|179947.2|179822.2|179940.9|179815.9|9
1721329620000|2024-07-18 19:07:00|179945.6|179820.6|179956.7|179831.7|179964.9|179839.9|179945.1|179820.1|13
1721329630000|2024-07-18 19:07:10|179957.3|179832.3|179951.3|179826.3|179963.6|179838.6|179950.3|179825.3|9
1721329640000|2024-07-18 19:07:20|179950.7|179825.7|179950.1|179825.1|179950.7|179825.7|179947|179822|6
1721329650000|2024-07-18 19:07:30|179949.8|179824.8|179949.8|179824.8|179949.8|179824.8|179949.8|179824.8|1
1721329660000|2024-07-18 19:07:40|179950.3|179825.3|179949.8|179824.8|179952.2|179827.2|179949.1|179824.1|4
1721329670000|2024-07-18 19:07:50|179950.4|179825.4|179948.2|179823.2|179977.7|179852.7|179947.6|179822.6|7
1721329680000|2024-07-18 19:08:00|179949.5|179824.5|179957.5|179832.5|179957.5|179832.5|179949.5|179824.5|9
1721329690000|2024-07-18 19:08:10|179957.1|179832.1|179965.1|179840.1|179976.4|179851.4|179956.9|179831.9|8
1721329700000|2024-07-18 19:08:20|179965.2|179840.2|179970.2|179845.2|179970.6|179845.6|179965.2|179840.2|9
1721329710000|2024-07-18 19:08:30|179970.7|179845.7|179971.3|179846.3|179971.3|179846.3|179970.2|179845.2|4
1721329720000|2024-07-18 19:08:40|179974.6|179849.6|179975.2|179850.2|179975.9|179850.9|179973.8|179848.8|8
1721329730000|2024-07-18 19:08:50|179974.9|179849.9|179975.5|179850.5|179980.9|179855.9|179974.2|179849.2|8
1721329750000|2024-07-18 19:09:10|179976.7|179851.7|179976.1|179851.1|179976.7|179851.7|179975.9|179850.9|3
1721329760000|2024-07-18 19:09:20|179977.3|179852.3|179975.3|179850.3|179978.1|179853.1|179975.3|179850.3|6
1721329770000|2024-07-18 19:09:30|179975.1|179850.1|179974.2|179849.2|179977.7|179852.7|179974.2|179849.2|5
1721329780000|2024-07-18 19:09:40|179975.2|179850.2|179975.2|179850.2|179975.2|179850.2|179975.2|179850.2|1
1721329790000|2024-07-18 19:09:50|179974.6|179849.6|179973.8|179848.8|179974.6|179849.6|179970.5|179845.5|4
1721329800000|2024-07-18 19:10:00|179972.2|179847.2|180046.3|179921.3|180052.4|179927.4|179972.2|179847.2|17
1721329810000|2024-07-18 19:10:10|180045.7|179920.7|180043.9|179918.9|180045.7|179920.7|180043.9|179918.9|3
1721329820000|2024-07-18 19:10:20|180044.7|179919.7|180043.5|179918.5|180044.7|179919.7|180043.5|179918.5|2
1721329830000|2024-07-18 19:10:30|180044.2|179919.2|180044.2|179919.2|180044.2|179919.2|180044.2|179919.2|1
1721329840000|2024-07-18 19:10:40|180043.5|179918.5|180044.2|179919.2|180045.5|179920.5|180043.5|179918.5|5
1721329850000|2024-07-18 19:10:50|180042.4|179917.4|180044.6|179919.6|180044.7|179919.7|180042.4|179917.4|8
1721329860000|2024-07-18 19:11:00|180046.3|179921.3|180043.8|179918.8|180046.3|179921.3|180043.4|179918.4|6
1721329870000|2024-07-18 19:11:10|180043.6|179918.6|180161.2|180036.2|180161.9|180036.9|180043.6|179918.6|25
1721329880000|2024-07-18 19:11:20|180162|180037|180154.3|180029.3|180162|180037|180147.4|180022.4|17
1721329890000|2024-07-18 19:11:30|180155.3|180030.3|180134.2|180009.2|180155.3|180030.3|180134.2|180009.2|10
1721329900000|2024-07-18 19:11:40|180135.4|180010.4|180164.4|180039.4|180164.4|180039.4|180100.2|179975.2|22
1721329910000|2024-07-18 19:11:50|180164.7|180039.7|180171|180046|180171.9|180046.9|180158.1|180033.1|22
1721329920000|2024-07-18 19:12:00|180169.9|180044.9|180169.1|180044.1|180169.9|180044.9|180153.1|180028.1|18
1721329930000|2024-07-18 19:12:10|180171.7|180046.7|180168.4|180043.4|180171.7|180046.7|180166.9|180041.9|6
1721329940000|2024-07-18 19:12:20|180169.7|180044.7|180175.9|180050.9|180175.9|180050.9|180169.7|180044.7|12
1721329950000|2024-07-18 19:12:30|180177.9|180052.9|180245.2|180120.2|180248.6|180123.6|180175.6|180050.6|20
1721329960000|2024-07-18 19:12:40|180245.9|180120.9|180245.5|180120.5|180245.9|180120.9|180242.4|180117.4|12
1721329970000|2024-07-18 19:12:50|180261.2|180136.2|180246.1|180121.1|180262|180137|180243|180118|18
1721329980000|2024-07-18 19:13:00|180246.3|180121.3|180246|180121|180246.7|180121.7|180242.5|180117.5|9
1721329990000|2024-07-18 19:13:10|180248|180123|180173.8|180048.8|180250.5|180125.5|180170.8|180045.8|20
1721330000000|2024-07-18 19:13:20|180172.5|180047.5|180174.2|180049.2|180174.2|180049.2|180172.5|180047.5|6
1721330010000|2024-07-18 19:13:30|180173.6|180048.6|180179.2|180054.2|180179.2|180054.2|180173.6|180048.6|14
1721330020000|2024-07-18 19:13:40|180177.2|180052.2|180173.8|180048.8|180177.2|180052.2|180171.4|180046.4|15
1721330030000|2024-07-18 19:13:50|180175|180050|180216.5|180091.5|180216.5|180091.5|180171.9|180046.9|18
1721330040000|2024-07-18 19:14:00|180214.4|180089.4|180213.7|180088.7|180215.6|180090.6|180206.2|180081.2|18
1721330050000|2024-07-18 19:14:10|180227.4|180102.4|180210.1|180085.1|180228.6|180103.6|180206.6|180081.6|13
1721330060000|2024-07-18 19:14:20|180211.1|180086.1|180210.4|180085.4|180214.8|180089.8|180210.4|180085.4|10
1721330070000|2024-07-18 19:14:30|180209.1|180084.1|180223.9|180098.9|180225|180100|180206.6|180081.6|18
1721330080000|2024-07-18 19:14:40|180223.7|180098.7|180204.1|180079.1|180223.7|180098.7|180204.1|180079.1|12
1721330090000|2024-07-18 19:14:50|180202.3|180077.3|180189.9|180064.9|180202.3|180077.3|180189.9|180064.9|14
1721330100000|2024-07-18 19:15:00|180187.9|180062.9|180127.2|180002.2|180189.9|180064.9|180117.4|179992.4|22
1721330110000|2024-07-18 19:15:10|180126.7|180001.7|180125|180000|180127.4|180002.4|180122.1|179997.1|8
1721330120000|2024-07-18 19:15:20|180123.9|179998.9|180128.2|180003.2|180129.3|180004.3|180114.8|179989.8|14
1721330130000|2024-07-18 19:15:30|180135.8|180010.8|180162.4|180037.4|180171.8|180046.8|180135.8|180010.8|19
1721330140000|2024-07-18 19:15:40|180163.3|180038.3|180160.6|180035.6|180166.2|180041.2|180160.6|180035.6|11
1721330150000|2024-07-18 19:15:50|180161.6|180036.6|180170.4|180045.4|180170.9|180045.9|180151.1|180026.1|15
1721330160000|2024-07-18 19:16:00|180169.4|180044.4|180195.3|180070.3|180198.7|180073.7|180154.3|180029.3|20
1721330170000|2024-07-18 19:16:10|180194.3|180069.3|180203.5|180078.5|180203.5|180078.5|180184.1|180059.1|20
1721330180000|2024-07-18 19:16:20|180206.3|180081.3|180208.6|180083.6|180211.7|180086.7|180206.3|180081.3|6
1721330190000|2024-07-18 19:16:30|180207.4|180082.4|180210.1|180085.1|180210.1|180085.1|180207.4|180082.4|7
1721330200000|2024-07-18 19:16:40|180209.4|180084.4|180212.6|180087.6|180213.2|180088.2|180209.3|180084.3|11
1721330210000|2024-07-18 19:16:50|180213.7|180088.7|180222.2|180097.2|180229.4|180104.4|180213.7|180088.7|14
1721330220000|2024-07-18 19:17:00|180221.6|180096.6|180195.1|180070.1|180221.6|180096.6|180195.1|180070.1|13
1721330230000|2024-07-18 19:17:10|180195.5|180070.5|180182.7|180057.7|180208.1|180083.1|180182.7|180057.7|14
1721330240000|2024-07-18 19:17:20|180184.2|180059.2|180186.4|180061.4|180186.4|180061.4|180182.4|180057.4|10
1721330250000|2024-07-18 19:17:30|180185.1|180060.1|180160.7|180035.7|180185.1|180060.1|180151.4|180026.4|21
1721330270000|2024-07-18 19:17:50|180159.9|180034.9|180161.9|180036.9|180163.7|180038.7|180159.9|180034.9|5
1721330280000|2024-07-18 19:18:00|180161.2|180036.2|180124.9|179999.9|180162.1|180037.1|180099.8|179974.8|15
1721330290000|2024-07-18 19:18:10|180123.4|179998.4|180137.4|180012.4|180139.5|180014.5|180123.4|179998.4|18
1721330300000|2024-07-18 19:18:20|180137|180012|180163.5|180038.5|180163.6|180038.6|180137|180012|13
1721330310000|2024-07-18 19:18:30|180173.5|180048.5|180208.2|180083.2|180208.2|180083.2|180173.5|180048.5|15
1721330320000|2024-07-18 19:18:40|180207.5|180082.5|180248.3|180123.3|180265.2|180140.2|180207.5|180082.5|22
1721330330000|2024-07-18 19:18:50|180242.6|180117.6|180229.6|180104.6|180244.2|180119.2|180228.2|180103.2|19
1721330340000|2024-07-18 19:19:00|180227.9|180102.9|180228.8|180103.8|180230.1|180105.1|180227.5|180102.5|12
1721330350000|2024-07-18 19:19:10|180227.3|180102.3|180223.3|180098.3|180228.7|180103.7|180223.3|180098.3|12
1721330360000|2024-07-18 19:19:20|180223.1|180098.1|180223.4|180098.4|180227.4|180102.4|180220.8|180095.8|21
1721330370000|2024-07-18 19:19:30|180221.6|180096.6|180222.2|180097.2|180223.4|180098.4|180221.6|180096.6|9
1721330380000|2024-07-18 19:19:40|180222.6|180097.6|180223.7|180098.7|180226.2|180101.2|180221.6|180096.6|16
1721330390000|2024-07-18 19:19:50|180224.2|180099.2|180246.4|180121.4|180249.7|180124.7|180222.8|180097.8|23
1721330400000|2024-07-18 19:20:00|180248.2|180123.2|180251.5|180126.5|180255.9|180130.9|180248.2|180123.2|23
1721330410000|2024-07-18 19:20:10|180252|180127|180257.6|180132.6|180258.4|180133.4|180251.2|180126.2|19
1721330420000|2024-07-18 19:20:20|180257.2|180132.2|180258.5|180133.5|180260.7|180135.7|180254.8|180129.8|12
1721330430000|2024-07-18 19:20:30|180259.3|180134.3|180263.7|180138.7|180263.7|180138.7|180253.9|180128.9|23
1721330440000|2024-07-18 19:20:40|180263.4|180138.4|180263.8|180138.8|180274.5|180149.5|180260.6|180135.6|18
1721330450000|2024-07-18 19:20:50|180263.9|180138.9|180258.5|180133.5|180266.8|180141.8|180258.5|180133.5|19
1721330460000|2024-07-18 19:21:00|180257.2|180132.2|180262.9|180137.9|180267.2|180170.8|180220.6|180130.9|29
1721330470000|2024-07-18 19:21:10|180262.3|180137.3|180260.6|180135.6|180262.3|180137.3|180239.3|180114.3|23
1721330480000|2024-07-18 19:21:20|180260|180135|180261.2|180136.2|180261.4|180136.4|180256.1|180131.1|27
1721330490000|2024-07-18 19:21:30|180260.1|180135.1|180229.6|180104.6|180260.1|180135.1|180216.9|180091.9|23
1721330500000|2024-07-18 19:21:40|180231.4|180106.4|180228.5|180103.5|180232.3|180107.3|180227.7|180102.7|13
1721330510000|2024-07-18 19:21:50|180230.9|180105.9|180228.5|180103.5|180231.3|180106.3|180227|180102|17
1721330520000|2024-07-18 19:22:00|180229.6|180104.6|180229.9|180104.9|180229.9|180104.9|180225.2|180100.2|18
1721330530000|2024-07-18 19:22:10|180227.5|180102.5|180225.5|180100.5|180228.6|180103.6|180224.7|180099.7|14
1721330540000|2024-07-18 19:22:20|180226.8|180101.8|180242.9|180117.9|180243.6|180118.6|180226.8|180101.8|19
1721330550000|2024-07-18 19:22:30|180242.1|180117.1|180247.1|180122.1|180248.6|180123.6|180231.6|180106.6|20
1721330560000|2024-07-18 19:22:40|180247.2|180122.2|180248.8|180123.8|180250.7|180125.7|180247.1|180122.1|10
1721330570000|2024-07-18 19:22:50|180248.5|180123.5|180248.5|180123.5|180248.5|180123.5|180248.5|180123.5|1
1721330580000|2024-07-18 19:23:00|180248.4|180123.4|180250.6|180125.6|180250.6|180125.6|180248.3|180123.3|4
1721330590000|2024-07-18 19:23:10|180249|180124|180248.7|180123.7|180249|180124|180248.7|180123.7|2
1721330600000|2024-07-18 19:23:20|180248.8|180123.8|180249|180124|180249|180124|180248.6|180123.6|3
1721330610000|2024-07-18 19:23:30|180247.6|180122.6|180251.2|180126.2|180263.3|180138.3|180245.8|180120.8|12
1721330620000|2024-07-18 19:23:40|180250.6|180125.6|180250.1|180125.1|180250.6|180125.6|180250.1|180125.1|2
1721330630000|2024-07-18 19:23:50|180248.6|180123.6|180186.6|180061.6|180248.6|180123.6|180181.4|180056.4|14
1721330640000|2024-07-18 19:24:00|180191.7|180066.7|180206.6|180081.6|180206.6|180081.6|180185.8|180060.8|16
1721330650000|2024-07-18 19:24:10|180205.8|180080.8|180205.1|180080.1|180207.8|180082.8|180202.9|180077.9|5
1721330660000|2024-07-18 19:24:20|180202.7|180077.7|180201.5|180076.5|180203|180078|180199|180074|13
1721330670000|2024-07-18 19:24:30|180201.8|180076.8|180204.3|180079.3|180204.3|180079.3|180201.7|180076.7|11
1721330680000|2024-07-18 19:24:40|180204.1|180079.1|180201.8|180076.8|180205.8|180080.8|180201|180076|9
1721330690000|2024-07-18 19:24:50|180204.4|180079.4|180200.4|180075.4|180204.8|180079.8|180200.4|180075.4|8
1721330700000|2024-07-18 19:25:00|180198.6|180073.6|180186|180061|180198.6|180073.6|180182.9|180057.9|22
1721330710000|2024-07-18 19:25:10|180187.8|180062.8|180181.7|180056.7|180191.9|180066.9|180181|180056|20
1721330720000|2024-07-18 19:25:20|180179.9|180054.9|180176.6|180051.6|180181.1|180056.1|180176.5|180051.5|10
1721330730000|2024-07-18 19:25:30|180176.5|180051.5|180220.1|180095.1|180221.3|180096.3|180176.5|180051.5|31
1721330740000|2024-07-18 19:25:40|180215.3|180090.3|180214.8|180089.8|180217|180092|180213.5|180088.5|20
1721330750000|2024-07-18 19:25:50|180215.5|180090.5|180215.4|180090.4|180217.7|180092.7|180214.7|180089.7|7
1721330760000|2024-07-18 19:26:00|180215.8|180090.8|180193.8|180068.8|180231.1|180106.1|180190.9|180065.9|22
1721330770000|2024-07-18 19:26:10|180194.6|180069.6|180191.5|180066.5|180194.6|180069.6|180187|180062|21
1721330780000|2024-07-18 19:26:20|180189.4|180064.4|180191.5|180066.5|180192.1|180067.1|180186.8|180061.8|28
1721330790000|2024-07-18 19:26:30|180193.4|180068.4|180189.8|180064.8|180193.4|180068.4|180188.1|180063.1|23
1721330800000|2024-07-18 19:26:40|180189.5|180064.5|180163.1|180038.1|180190.7|180065.7|180160.7|180035.7|15
1721330810000|2024-07-18 19:26:50|180165.6|180040.6|180166|180041|180167.3|180042.3|180161.7|180036.7|13
1721330820000|2024-07-18 19:27:00|180123.9|179998.9|180106.4|179981.4|180125.1|180000.1|180106.4|179981.4|22
1721330830000|2024-07-18 19:27:10|180107.8|179982.8|180102.6|179977.6|180113.1|179988.1|180101.8|179976.8|13
1721330840000|2024-07-18 19:27:20|180104.6|179979.6|180113|179988|180113|179988|180104.6|179979.6|4
1721330850000|2024-07-18 19:27:30|180111.2|179986.2|180111.8|179986.8|180113.4|179988.4|180110.3|179985.3|17
1721330860000|2024-07-18 19:27:40|180112.3|179987.3|180134|180009|180134|180009|180100.1|179975.1|26
1721330870000|2024-07-18 19:27:50|180132|180007|180131.2|180006.2|180133.9|180008.9|180115.3|179990.3|24
1721330880000|2024-07-18 19:28:00|180130.6|180005.6|180121.9|179996.9|180136.1|180011.1|180120.2|179995.2|22
1721330890000|2024-07-18 19:28:10|180122.3|179997.3|180086.8|179961.8|180123|179998|180079.7|179954.7|25
1721330900000|2024-07-18 19:28:20|180086.2|179961.2|180050.3|179925.3|180086.2|179961.2|180049.8|179924.8|17
1721330910000|2024-07-18 19:28:30|180052.1|179927.1|180074.8|179949.8|180074.8|179949.8|180052.1|179927.1|9
1721330920000|2024-07-18 19:28:40|180073.3|179948.3|180077|179952|180080.2|179955.2|180064|179939|17
1721330930000|2024-07-18 19:28:50|180076.4|179951.4|180083|179958|180085.4|179960.4|180072.8|179947.8|11
1721330940000|2024-07-18 19:29:00|180081.3|179956.3|180078.4|179953.4|180083.2|179958.2|180072.7|179947.7|16
1721330950000|2024-07-18 19:29:10|180077.3|179952.3|180073|179948|180077.3|179952.3|180069|179944|13
1721330960000|2024-07-18 19:29:20|180073.6|179948.6|180075.5|179950.5|180077.4|179952.4|180073.1|179948.1|9
1721330970000|2024-07-18 19:29:30|180075.7|179950.7|180073.3|179948.3|180077.5|179952.5|180073.3|179948.3|11
1721330980000|2024-07-18 19:29:40|180073.2|179948.2|180073.4|179948.4|180076.7|179951.7|180071.7|179946.7|15
1721330990000|2024-07-18 19:29:50|180074.9|179949.9|180074.2|179949.2|180074.9|179949.9|180073.1|179948.1|3
1721331000000|2024-07-18 19:30:00|180075.5|179950.5|180105.7|179980.7|180115.2|179990.2|180075.5|179950.5|18
1721331010000|2024-07-18 19:30:10|180102.6|179977.6|180097.1|179972.1|180104.8|179979.8|180096.2|179971.2|13
1721331020000|2024-07-18 19:30:20|180098.7|179973.7|180103|179978|180103.4|179978.4|180091.4|179966.4|18
1721331030000|2024-07-18 19:30:30|180103.5|179978.5|180113.6|179988.6|180115.3|179990.3|180094.1|179969.1|20
1721331040000|2024-07-18 19:30:40|180112.4|179987.4|180112.5|179987.5|180116|179991|180109.9|179984.9|13
1721331050000|2024-07-18 19:30:50|180111.5|179986.5|180119.8|179994.8|180151|180026|180111.5|179986.5|12
1721331060000|2024-07-18 19:31:00|180120.5|179995.5|180110.9|179985.9|180120.9|179995.9|180110.9|179985.9|8
1721331070000|2024-07-18 19:31:10|180111.6|179986.6|180101.6|179976.6|180111.6|179986.6|180076.4|179951.4|17
1721331080000|2024-07-18 19:31:20|180101.9|179976.9|180037.3|179912.3|180105.2|179980.2|180019.4|179894.4|22
1721331090000|2024-07-18 19:31:30|180038|179913|180059.8|179934.8|180062.1|179937.1|180038|179913|19
1721331100000|2024-07-18 19:31:40|180061|179936|180061.3|179936.3|180061.3|179936.3|180060.2|179935.2|10
1721331110000|2024-07-18 19:31:50|180056|179931|180054.9|179929.9|180056.9|179931.9|180051.9|179926.9|12
1721331120000|2024-07-18 19:32:00|180051.7|179926.7|180061.4|179936.4|180081.4|179956.4|180045.8|179920.8|15
1721331130000|2024-07-18 19:32:10|180062.5|179937.5|180050.5|179925.5|180063.1|179938.1|180049.6|179924.6|16
1721331140000|2024-07-18 19:32:20|180051.6|179926.6|180063.3|179938.3|180067.9|179942.9|180046.2|179921.2|23
1721331150000|2024-07-18 19:32:30|180064.4|179939.4|180065.9|179940.9|180071.6|179946.6|180061.5|179936.5|12
1721331160000|2024-07-18 19:32:40|180065.6|179940.6|180057.8|179932.8|180072.9|179947.9|180056.8|179931.8|20
1721331170000|2024-07-18 19:32:50|180058.1|179933.1|180062|179937|180068.3|179943.3|180056.9|179931.9|16
1721331180000|2024-07-18 19:33:00|180066.7|179941.7|180086|179961|180086|179961|180066.4|179941.4|8
1721331190000|2024-07-18 19:33:10|180085.5|179960.5|180063.6|179938.6|180085.5|179960.5|180063.6|179938.6|18
1721331200000|2024-07-18 19:33:20|180062|179937|180064.6|179939.6|180067|179942|180062|179937|21
1721331210000|2024-07-18 19:33:30|180063|179938|180091.8|179966.8|180091.8|179966.8|180063|179938|16
1721331220000|2024-07-18 19:33:40|180092.7|179967.7|180089.3|179964.3|180092.7|179967.7|180089.3|179964.3|7
1721331230000|2024-07-18 19:33:50|180088.1|179963.1|180074.8|179949.8|180088.1|179963.1|180059.2|179934.2|19
1721331240000|2024-07-18 19:34:00|180075.1|179950.1|180099.7|179974.7|180099.7|179974.7|180074.9|179949.9|16
1721331250000|2024-07-18 19:34:10|180100.4|179975.4|180101.6|179976.6|180102.1|179977.1|180099.9|179974.9|6
1721331260000|2024-07-18 19:34:20|180102.2|179977.2|180101.4|179976.4|180105.4|179980.4|180101.1|179976.1|13
1721331270000|2024-07-18 19:34:30|180102.4|179977.4|180131.9|180006.9|180133.4|180008.4|180101.6|179976.6|20
1721331280000|2024-07-18 19:34:40|180133.1|180008.1|180132.4|180007.4|180133.3|180008.3|180132.1|180007.1|9
1721331290000|2024-07-18 19:34:50|180132.3|180007.3|180132.2|180007.2|180133.9|180008.9|180132.2|180007.2|3
1721331300000|2024-07-18 19:35:00|180133.2|180008.2|180129.6|180004.6|180134.5|180009.5|180129.6|180004.6|14
1721331310000|2024-07-18 19:35:10|180128.5|180003.5|180114.3|179989.3|180128.5|180003.5|180113.3|179988.3|14
1721331320000|2024-07-18 19:35:20|180114.1|179989.1|180119.8|179994.8|180121.6|179996.6|180114|179989|10
1721331330000|2024-07-18 19:35:30|180120.9|179995.9|180125.3|180000.3|180128.5|180003.5|180120.9|179995.9|22
1721331340000|2024-07-18 19:35:40|180123.5|179998.5|180117|179992|180123.5|179998.5|180115.9|179990.9|7
1721331350000|2024-07-18 19:35:50|180117.4|179992.4|180129.7|180004.7|180129.7|180004.7|180117.4|179992.4|12
1721331360000|2024-07-18 19:36:00|180132.2|180007.2|180145.1|180020.1|180145.1|180020.1|180130.7|180005.7|20
1721331370000|2024-07-18 19:36:10|180146|180021|180146.9|180021.9|180146.9|180021.9|180140.9|180015.9|24
1721331380000|2024-07-18 19:36:20|180148.9|180023.9|180158.6|180033.6|180162|180037|180146.9|180021.9|17
1721331390000|2024-07-18 19:36:30|180157.6|180032.6|180159.6|180034.6|180159.6|180034.6|180154|180029|8
1721331400000|2024-07-18 19:36:40|180158.8|180033.8|180153.7|180028.7|180159|180034|180148.4|180023.4|12
1721331410000|2024-07-18 19:36:50|180154.7|180029.7|180147.4|180022.4|180155.3|180030.3|180143.4|180018.4|13
1721331420000|2024-07-18 19:37:00|180148|180023|180160.5|180035.5|180164.5|180039.5|180148|180023|14
1721331430000|2024-07-18 19:37:10|180161.1|180036.1|180161.3|180036.3|180163.3|180038.3|180160.7|180035.7|9
1721331440000|2024-07-18 19:37:20|180161.6|180036.6|180161.9|180036.9|180163.1|180038.1|180161.6|180036.6|3
1721331450000|2024-07-18 19:37:30|180161.6|180036.6|180161.9|180036.9|180162.7|180037.7|180157.8|180032.8|12
1721331460000|2024-07-18 19:37:40|180159.4|180034.4|180156.7|180031.7|180161.3|180036.3|180156.7|180031.7|13
1721331470000|2024-07-18 19:37:50|180157.5|180032.5|180165.2|180040.2|180165.6|180040.6|180157.5|180032.5|5
1721331480000|2024-07-18 19:38:00|180164.1|180039.1|180194.3|180069.3|180205.2|180080.2|180164.1|180039.1|15
1721331490000|2024-07-18 19:38:10|180193.7|180068.7|180195.9|180070.9|180195.9|180070.9|180193.1|180068.1|4
1721331500000|2024-07-18 19:38:20|180193.9|180068.9|180169.2|180044.2|180196.5|180071.5|180167.7|180042.7|8
1721331510000|2024-07-18 19:38:30|180167.2|180042.2|180162.7|180037.7|180171.9|180046.9|180162.7|180037.7|9
1721331520000|2024-07-18 19:38:40|180162.8|180037.8|180162.5|180037.5|180168.3|180043.3|180162.5|180037.5|10
1721331530000|2024-07-18 19:38:50|180164.1|180039.1|180152.9|180027.9|180164.1|180039.1|180147.8|180022.8|16
1721331540000|2024-07-18 19:39:00|180154.5|180029.5|180164.5|180039.5|180166.7|180041.7|180154.5|180029.5|24
1721331550000|2024-07-18 19:39:10|180164.4|180039.4|180160.9|180035.9|180166.2|180041.2|180160.9|180035.9|13
1721331560000|2024-07-18 19:39:20|180161.9|180036.9|180151.6|180026.6|180164.9|180039.9|180150.7|180025.7|20
1721331570000|2024-07-18 19:39:30|180150.8|180025.8|180133.1|180008.1|180150.8|180025.8|180133.1|180008.1|16
1721331580000|2024-07-18 19:39:40|180132.4|180007.4|180162.1|180037.1|180164|180039|180132.4|180007.4|14
1721331590000|2024-07-18 19:39:50|180161|180036|180162.1|180037.1|180165|180040|180159.9|180034.9|18
1721331600000|2024-07-18 19:40:00|180160.9|180035.9|180151.6|180026.6|180168|180043|180151.6|180026.6|23
1721331610000|2024-07-18 19:40:10|180153.7|180028.7|180162.1|180037.1|180162.6|180037.6|180152.4|180027.4|17
1721331620000|2024-07-18 19:40:20|180158.3|180033.3|180150.7|180025.7|180161.8|180036.8|180150.7|180025.7|15
1721331630000|2024-07-18 19:40:30|180151.7|180026.7|180161.9|180036.9|180161.9|180036.9|180147.3|180022.3|28
1721331640000|2024-07-18 19:40:40|180162.4|180037.4|180161.4|180036.4|180163.3|180038.3|180160.6|180035.6|16
1721331650000|2024-07-18 19:40:50|180162.1|180037.1|180160.8|180035.8|180162.3|180037.3|180160.8|180035.8|15
1721331660000|2024-07-18 19:41:00|180160.1|180035.1|180159.3|180034.3|180160.8|180035.8|180159.3|180034.3|5
1721331670000|2024-07-18 19:41:10|180156.8|180031.8|180144.4|180019.4|180157|180032|180144.4|180019.4|13
1721331680000|2024-07-18 19:41:20|180143.7|180018.7|180144.3|180019.3|180144.6|180019.6|180143.7|180018.7|7
1721331690000|2024-07-18 19:41:30|180144|180019|180158.8|180033.8|180158.8|180033.8|180143.1|180018.1|17
1721331700000|2024-07-18 19:41:40|180158.9|180033.9|180160.9|180035.9|180162.2|180037.2|180158.4|180033.4|24
1721331710000|2024-07-18 19:41:50|180160.4|180035.4|180122.4|179997.4|180161.2|180036.2|180122.1|179997.1|16
1721331720000|2024-07-18 19:42:00|180124.1|179999.1|180141|180016|180141|180016|180124.1|179999.1|15
1721331730000|2024-07-18 19:42:10|180135|180010|180138.6|180013.6|180141.8|180016.8|180130.6|180005.6|20
1721331740000|2024-07-18 19:42:20|180137.8|180012.8|180146.7|180021.7|180146.7|180021.7|180133.9|180008.9|12
1721331750000|2024-07-18 19:42:30|180147|180022|180146|180021|180147|180022|180144.6|180019.6|13
1721331760000|2024-07-18 19:42:40|180145.7|180020.7|180194|180069|180200.4|180075.4|180144.5|180019.5|20
1721331770000|2024-07-18 19:42:50|180192.2|180067.2|180155.6|180030.6|180195.1|180070.1|180130.7|180005.7|21
1721331780000|2024-07-18 19:43:00|180155.1|180030.1|180130.5|180005.5|180157.4|180032.4|180129.6|180004.6|11
1721331790000|2024-07-18 19:43:10|180129.5|180004.5|180131.7|180006.7|180140.5|180015.5|180129.5|180004.5|15
1721331800000|2024-07-18 19:43:20|180131.6|180006.6|180131.7|180006.7|180133.6|180008.6|180129.6|180004.6|16
1721331810000|2024-07-18 19:43:30|180133.6|180008.6|180128.6|180003.6|180133.6|180008.6|180128.6|180003.6|25
1721331820000|2024-07-18 19:43:40|180128.5|180003.5|180128.8|180003.8|180130.8|180005.8|180127.4|180002.4|25
1721331830000|2024-07-18 19:43:50|180129.8|180004.8|180133.1|180008.1|180143|180018|180129.8|180004.8|14
1721331840000|2024-07-18 19:44:00|180133|180008|180128.2|180003.2|180134.6|180009.6|180128.2|180003.2|13
1721331850000|2024-07-18 19:44:10|180129.5|180004.5|180098.4|179973.4|180129.5|180004.5|180095.9|179970.9|11
1721331860000|2024-07-18 19:44:20|180098.8|179973.8|180093.5|179968.5|180131.8|180006.8|180093.5|179968.5|21
1721331870000|2024-07-18 19:44:30|180095.5|179970.5|180098.8|179973.8|180101.7|179976.7|180095.5|179970.5|12
1721331880000|2024-07-18 19:44:40|180097.1|179972.1|180089.6|179964.6|180101.1|179976.1|180089.2|179964.2|10
1721331890000|2024-07-18 19:44:50|180090.6|179965.6|180089|179964|180091.6|179966.6|180089|179964|6
1721331900000|2024-07-18 19:45:00|180088.8|179963.8|180091.2|179966.2|180091.2|179966.2|180086.7|179961.7|12
1721331910000|2024-07-18 19:45:10|180090.7|179965.7|180089.1|179964.1|180091.4|179966.4|180089.1|179964.1|8
1721331920000|2024-07-18 19:45:20|180088.3|179963.3|180089|179964|180089.9|179964.9|180087.8|179962.8|10
1721331930000|2024-07-18 19:45:30|180088.8|179963.8|180095|179970|180095|179970|180058.5|179933.5|14
1721331940000|2024-07-18 19:45:40|180095.6|179970.6|180091.5|179966.5|180095.6|179970.6|180090.6|179965.6|13
1721331950000|2024-07-18 19:45:50|180090.8|179965.8|180063.9|179938.9|180090.8|179965.8|180060.9|179935.9|17
1721331960000|2024-07-18 19:46:00|180062.9|179937.9|180059.6|179934.6|180062.9|179937.9|180057.7|179932.7|7
1721331970000|2024-07-18 19:46:10|180057.2|179932.2|179998.7|179873.7|180057.2|179932.2|179998.7|179873.7|16
1721331980000|2024-07-18 19:46:20|179997.8|179872.8|179999.3|179874.3|180002.7|179877.7|179997.8|179872.8|9
1721331990000|2024-07-18 19:46:30|180001.9|179876.9|180028.5|179903.5|180030|179905|180001.9|179876.9|8
1721332000000|2024-07-18 19:46:40|180028.2|179903.2|180028.2|179903.2|180031.4|179906.4|180023.7|179898.7|16
1721332010000|2024-07-18 19:46:50|180027.6|179902.6|180027.7|179902.7|180028.4|179903.4|180025.5|179900.5|7
1721332020000|2024-07-18 19:47:00|180026|179901|180027.9|179902.9|180030|179905|180026|179901|7
1721332030000|2024-07-18 19:47:10|180021.3|179896.3|180018.4|179893.4|180022.1|179897.1|180018.4|179893.4|4
1721332040000|2024-07-18 19:47:20|180018.7|179893.7|180017.8|179892.8|180020.5|179895.5|180017.8|179892.8|5
1721332050000|2024-07-18 19:47:30|180021.7|179896.7|180027|179902|180027.6|179902.6|180021.7|179896.7|5
1721332060000|2024-07-18 19:47:40|180021.8|179896.8|180002.5|179877.5|180025.1|179900.1|180000.7|179875.7|17
1721332070000|2024-07-18 19:47:50|180004.3|179879.3|180011.5|179886.5|180011.5|179886.5|180004.3|179879.3|9
1721332080000|2024-07-18 19:48:00|180010.7|179885.7|180035.8|179910.8|180059.8|179934.8|180010.6|179885.6|18
1721332090000|2024-07-18 19:48:10|180034.1|179909.1|180035|179910|180037.6|179912.6|180034.1|179909.1|7
1721332100000|2024-07-18 19:48:20|180033.3|179908.3|180032.5|179907.5|180035.2|179910.2|180032.5|179907.5|8
1721332110000|2024-07-18 19:48:30|180032.6|179907.6|180011.3|179886.3|180058.3|179933.3|180011.3|179886.3|22
1721332120000|2024-07-18 19:48:40|180012.5|179887.5|180024.4|179899.4|180025.8|179900.8|180010.7|179885.7|14
1721332130000|2024-07-18 19:48:50|180025.2|179900.2|180027.4|179902.4|180031.5|179906.5|180022.4|179897.4|14
1721332140000|2024-07-18 19:49:00|180027.2|179902.2|180023|179898|180027.2|179902.2|180023|179898|3
1721332150000|2024-07-18 19:49:10|180022.5|179897.5|180003.6|179878.6|180022.5|179897.5|180003.6|179878.6|17
1721332160000|2024-07-18 19:49:20|180004|179879|180008.7|179883.7|180019.6|179894.6|180004|179879|13
1721332170000|2024-07-18 19:49:30|180005.8|179880.8|180003.4|179878.4|180009.2|179884.2|180002.9|179877.9|16
1721332180000|2024-07-18 19:49:40|180002.8|179877.8|179951|179826|180006.1|179881.1|179946.2|179821.2|8
1721332190000|2024-07-18 19:49:50|179947.9|179822.9|179962.2|179837.2|179968.5|179843.5|179946.3|179821.3|17
1721332200000|2024-07-18 19:50:00|179964.7|179839.7|179946.8|179821.8|179967|179842|179938.1|179813.1|30
1721332210000|2024-07-18 19:50:10|179947.2|179822.2|179961.3|179836.3|179969.4|179844.4|179947.2|179822.2|17
1721332220000|2024-07-18 19:50:20|179963.4|179838.4|179962.3|179837.3|179963.4|179838.4|179959.3|179834.3|7
1721332230000|2024-07-18 19:50:30|179959.6|179834.6|179963.2|179838.2|179963.2|179838.2|179958.6|179833.6|25
1721332240000|2024-07-18 19:50:40|179963.6|179838.6|179967.5|179842.5|179967.5|179842.5|179963.6|179838.6|14
1721332250000|2024-07-18 19:50:50|179966.1|179841.1|179952.4|179827.4|179967.3|179842.3|179950.8|179825.8|24
1721332260000|2024-07-18 19:51:00|179957.9|179832.9|179963.2|179838.2|179965.2|179840.2|179957.9|179832.9|16
1721332270000|2024-07-18 19:51:10|179963.3|179838.3|179966.3|179841.3|179970.6|179845.6|179963.3|179838.3|14
1721332280000|2024-07-18 19:51:20|179967.9|179842.9|180011.7|179886.7|180013.3|179888.3|179967.9|179842.9|25
1721332290000|2024-07-18 19:51:30|180013.2|179888.2|179996.7|179871.7|180014|179889|179994|179869|14
1721332300000|2024-07-18 19:51:40|179997.4|179872.4|179996.5|179871.5|179998.3|179873.3|179995.3|179870.3|10
1721332310000|2024-07-18 19:51:50|179997|179872|179997.2|179872.2|179997.4|179872.4|179996.4|179871.4|11
1721332320000|2024-07-18 19:52:00|179996.2|179871.2|179994.9|179869.9|179998.4|179873.4|179992.7|179867.7|18
1721332330000|2024-07-18 19:52:10|179995.9|179870.9|180000.2|179875.2|180000.3|179875.3|179995.1|179870.1|11
1721332340000|2024-07-18 19:52:20|180000.5|179875.5|180011.5|179886.5|180011.5|179886.5|180000.5|179875.5|9
1721332350000|2024-07-18 19:52:30|180011.6|179886.6|180005.5|179880.5|180011.6|179886.6|180005.5|179880.5|8
1721332360000|2024-07-18 19:52:40|180003.5|179878.5|179996|179871|180003.5|179878.5|179996|179871|8
1721332370000|2024-07-18 19:52:50|179995.4|179870.4|179993.9|179868.9|179995.6|179870.6|179993.8|179868.8|7
1721332380000|2024-07-18 19:53:00|179992.8|179867.8|179944.9|179819.9|179992.8|179867.8|179932.1|179807.1|22
1721332390000|2024-07-18 19:53:10|179945.9|179820.9|179938.3|179813.3|179947.2|179822.2|179937.8|179812.8|9
1721332400000|2024-07-18 19:53:20|179938.9|179813.9|179958.2|179833.2|179959.9|179834.9|179935.2|179810.2|16
1721332410000|2024-07-18 19:53:30|179962|179837|179957.1|179832.1|179962|179837|179957.1|179832.1|16
1721332420000|2024-07-18 19:53:40|179956.3|179831.3|179981.7|179856.7|179984.8|179859.8|179956.3|179831.3|16
1721332430000|2024-07-18 19:53:50|179981|179856|179990.6|179865.6|179992|179867|179970.3|179845.3|18
1721332440000|2024-07-18 19:54:00|180025.2|179900.2|179984.9|179859.9|180025.2|179920.7|179966.8|179858.2|22
1721332450000|2024-07-18 19:54:10|179983.1|179858.1|179969.9|179844.9|179983.1|179858.1|179966.4|179841.4|11
1721332460000|2024-07-18 19:54:20|179972.2|179847.2|179967.4|179842.4|179972.2|179847.2|179965.3|179840.3|18
1721332470000|2024-07-18 19:54:30|179969.8|179844.8|179967.1|179842.1|179972.1|179847.1|179967.1|179842.1|6
1721332480000|2024-07-18 19:54:40|179967.7|179842.7|179964.5|179839.5|179968.9|179843.9|179963.1|179838.1|7
1721332490000|2024-07-18 19:54:50|179964.6|179839.6|179964.5|179839.5|179965.6|179840.6|179964.4|179839.4|7
1721332500000|2024-07-18 19:55:00|179965.4|179840.4|179951.7|179826.7|179965.4|179840.4|179951.4|179826.4|23
1721332510000|2024-07-18 19:55:10|179952.5|179827.5|179952.5|179827.5|179958.5|179833.5|179950.9|179825.9|14
1721332520000|2024-07-18 19:55:20|179952.9|179827.9|179951.4|179826.4|179952.9|179827.9|179950.9|179825.9|10
1721332530000|2024-07-18 19:55:30|179950.7|179825.7|179950.8|179825.8|179950.8|179825.8|179950.7|179825.7|2
1721332540000|2024-07-18 19:55:40|179950.5|179825.5|179929.5|179804.5|179950.5|179825.5|179929.5|179804.5|13
1721332550000|2024-07-18 19:55:50|179930.3|179805.3|179927.9|179802.9|179930.6|179805.6|179926.6|179801.6|18
1721332560000|2024-07-18 19:56:00|179928.2|179803.2|179900.4|179775.4|179928.4|179803.4|179900.4|179775.4|20
1721332570000|2024-07-18 19:56:10|179902.6|179777.6|179904.1|179779.1|179905.1|179780.1|179900.4|179775.4|6
1721332580000|2024-07-18 19:56:20|179905.1|179780.1|179926.4|179801.4|179928.4|179803.4|179904.1|179779.1|16
1721332590000|2024-07-18 19:56:30|179930.5|179805.5|179967|179842|179968.5|179862.7|179912.7|179805.5|13
1721332600000|2024-07-18 19:56:40|179966.3|179841.3|180005.1|179880.1|180006.5|179881.5|179965|179840|20
1721332610000|2024-07-18 19:56:50|180004.6|179879.6|180006.3|179881.3|180007.9|179882.9|180004.6|179879.6|5
1721332620000|2024-07-18 19:57:00|180007|179882|180023|179898|180023.6|179898.6|180006.5|179881.5|19
1721332630000|2024-07-18 19:57:10|180022.7|179897.7|180028.5|179903.5|180031|179906|180019.3|179894.3|20
1721332640000|2024-07-18 19:57:20|180028.3|179903.3|180032.1|179907.1|180034.6|179909.6|180026.2|179901.2|19
1721332650000|2024-07-18 19:57:30|180033.8|179908.8|179978.2|179853.2|180033.8|179908.8|179974.3|179849.3|26
1721332660000|2024-07-18 19:57:40|179978.7|179853.7|179976.7|179851.7|179978.7|179853.7|179974.4|179849.4|9
1721332670000|2024-07-18 19:57:50|179980.1|179855.1|179976.6|179851.6|179980.1|179855.1|179975.4|179850.4|19
1721332680000|2024-07-18 19:58:00|179977.2|179852.2|179972.4|179847.4|179992.7|179867.7|179972.2|179847.2|33
1721332690000|2024-07-18 19:58:10|179973|179848|179990.6|179865.6|179999.6|179874.6|179970.6|179845.6|25
1721332700000|2024-07-18 19:58:20|179990.5|179865.5|179990|179865|179995.5|179870.5|179989.7|179864.7|8
1721332710000|2024-07-18 19:58:30|179977.9|179852.9|179964.8|179839.8|179977.9|179852.9|179962.4|179837.4|12
1721332720000|2024-07-18 19:58:40|179967|179842|179971|179846|179981.2|179856.2|179964.8|179839.8|18
1721332730000|2024-07-18 19:58:50|179971.9|179846.9|179973.2|179848.2|179973.2|179848.2|179970.9|179845.9|7
1721332740000|2024-07-18 19:59:00|179973.9|179848.9|179974|179849|179974|179849|179973|179848|6
1721332750000|2024-07-18 19:59:10|179970.1|179845.1|179972|179847|179972.9|179847.9|179970.1|179845.1|13
1721332760000|2024-07-18 19:59:20|179972.2|179847.2|179961.9|179836.9|179975.1|179850.1|179961.9|179836.9|10
1721332770000|2024-07-18 19:59:30|179962.8|179837.8|179961.9|179836.9|179962.8|179837.8|179961.9|179836.9|11
1721332780000|2024-07-18 19:59:40|179962.8|179837.8|179953.9|179828.9|179962.8|179837.8|179944.2|179819.2|19
1721332790000|2024-07-18 19:59:50|179953.1|179828.1|179965.2|179840.2|179966.8|179841.8|179953.1|179828.1|20
1721332800000|2024-07-18 20:00:00|179964.3|179839.3|179959.4|179834.4|179975.3|179850.3|179946|179821|22
1721332810000|2024-07-18 20:00:10|179960.1|179835.1|179950.1|179825.1|179960.1|179835.1|179949.2|179824.2|14
1721332820000|2024-07-18 20:00:20|179948.6|179823.6|179943.8|179818.8|179948.6|179823.6|179941.2|179816.2|13
1721332830000|2024-07-18 20:00:30|179944.9|179819.9|179945|179820|179946.1|179821.1|179942.9|179817.9|18
1721332840000|2024-07-18 20:00:40|179943.4|179818.4|179946.9|179821.9|179946.9|179821.9|179942.5|179817.5|12
1721332850000|2024-07-18 20:00:50|179945.4|179820.4|179932.7|179807.7|179946.9|179821.9|179932.1|179807.1|9
1721332860000|2024-07-18 20:01:00|179934.4|179809.4|179928.5|179803.5|179934.4|179809.4|179928.5|179803.5|5
1721332870000|2024-07-18 20:01:10|179927.6|179802.6|179895|179770|179927.6|179802.6|179883.5|179758.5|14
1721332880000|2024-07-18 20:01:20|179894.4|179769.4|179892.6|179767.6|179898.5|179773.5|179889.4|179764.4|11
1721332890000|2024-07-18 20:01:30|179893.7|179768.7|179893.7|179768.7|179893.7|179768.7|179892.5|179767.5|5
1721332900000|2024-07-18 20:01:40|179892.5|179767.5|179892.5|179767.5|179892.5|179767.5|179892.5|179767.5|1
1721332910000|2024-07-18 20:01:50|179893.7|179768.7|179872.2|179747.2|179893.7|179768.7|179867.3|179742.3|8
1721332920000|2024-07-18 20:02:00|179872.7|179747.7|179876.6|179751.6|179877.7|179752.7|179868.2|179743.2|17
1721332930000|2024-07-18 20:02:10|179875.3|179750.3|179870.4|179745.4|179878|179753|179869.6|179744.6|8
1721332940000|2024-07-18 20:02:20|179870.8|179745.8|179859.4|179734.4|179870.8|179745.8|179856.9|179731.9|8
1721332950000|2024-07-18 20:02:30|179859|179734|179827.5|179702.5|179859.5|179734.5|179824.7|179699.7|12
1721332960000|2024-07-18 20:02:40|179828|179703|179829.2|179704.2|179831|179706|179828|179703|4
1721332970000|2024-07-18 20:02:50|179829.8|179704.8|179829.8|179704.8|179830.8|179705.8|179829.8|179704.8|3
1721332980000|2024-07-18 20:03:00|179831.4|179706.4|179831.3|179706.3|179832.6|179707.6|179829.1|179704.1|6
1721332990000|2024-07-18 20:03:10|179832.8|179707.8|179834.2|179709.2|179835.5|179710.5|179832.6|179707.6|8
1721333000000|2024-07-18 20:03:20|179835.5|179710.5|179834.2|179709.2|179835.5|179710.5|179834.2|179709.2|4
1721333010000|2024-07-18 20:03:30|179836.1|179711.1|179842|179717|179843.3|179718.3|179836.1|179711.1|6
1721333020000|2024-07-18 20:03:40|179841.5|179716.5|179841.7|179716.7|179841.7|179716.7|179841.5|179716.5|2
1721333030000|2024-07-18 20:03:50|179842.2|179717.2|179894.1|179769.1|179894.5|179769.5|179842.2|179717.2|13
1721333040000|2024-07-18 20:04:00|179895.3|179770.3|179895.8|179770.8|179896.9|179771.9|179894.9|179769.9|7
1721333050000|2024-07-18 20:04:10|179894.7|179769.7|179870.3|179745.3|179894.7|179769.7|179865.2|179740.2|3
1721333060000|2024-07-18 20:04:20|179869.7|179744.7|179858.1|179733.1|179870.4|179745.4|179858.1|179733.1|5
1721333090000|2024-07-18 20:04:50|179856.5|179731.5|179856.5|179731.5|179856.5|179731.5|179856.5|179731.5|1
1721333100000|2024-07-18 20:05:00|179856.1|179731.1|179857.1|179732.1|179859.8|179734.8|179856.1|179731.1|4
1721333110000|2024-07-18 20:05:10|179857.5|179732.5|179858.1|179733.1|179858.1|179733.1|179857.5|179732.5|2
1721333120000|2024-07-18 20:05:20|179880.4|179755.4|179884.7|179759.7|179884.7|179759.7|179880.4|179755.4|7
1721333130000|2024-07-18 20:05:30|179885.8|179760.8|179915.5|179790.5|179916.4|179791.4|179884.7|179759.7|15
1721333140000|2024-07-18 20:05:40|179916.5|179791.5|179901.3|179776.3|179916.8|179791.8|179901.3|179776.3|12
1721333150000|2024-07-18 20:05:50|179903.5|179778.5|179902.2|179777.2|179903.5|179778.5|179902.2|179777.2|2
1721333160000|2024-07-18 20:06:00|179900.6|179775.6|179905|179780|179905.6|179780.6|179900.6|179775.6|11
1721333170000|2024-07-18 20:06:10|179907|179782|179906.3|179781.3|179907|179782|179903.5|179778.5|5
1721333190000|2024-07-18 20:06:30|179906.2|179781.2|179906.2|179781.2|179906.2|179781.2|179906.2|179781.2|1
1721333200000|2024-07-18 20:06:40|179900.3|179775.3|179913.6|179788.6|179913.6|179788.6|179900.3|179775.3|4
1721333210000|2024-07-18 20:06:50|179913.5|179788.5|179914.1|179789.1|179914.1|179789.1|179913.1|179788.1|4
1721333230000|2024-07-18 20:07:10|179913.1|179788.1|179922|179797|179924.6|179799.6|179913.1|179788.1|9
1721333240000|2024-07-18 20:07:20|179921.9|179796.9|179920.2|179795.2|179921.9|179796.9|179920.2|179795.2|2
1721333270000|2024-07-18 20:07:50|179920.8|179795.8|179925.9|179800.9|179927.8|179802.8|179920.8|179795.8|3
1721333290000|2024-07-18 20:08:10|179926|179801|179926|179801|179926|179801|179926|179801|1
1721333300000|2024-07-18 20:08:20|179927.9|179802.9|179925.7|179800.7|179927.9|179802.9|179925.7|179800.7|3
1721333320000|2024-07-18 20:08:40|179924.6|179799.6|179923.3|179798.3|179924.7|179799.7|179922.3|179797.3|5
1721333340000|2024-07-18 20:09:00|179922.1|179797.1|179922.1|179797.1|179922.1|179797.1|179922.1|179797.1|1
1721333350000|2024-07-18 20:09:10|179922.3|179797.3|179914.6|179789.6|179922.3|179797.3|179913|179788|5
1721333380000|2024-07-18 20:09:40|179914.5|179789.5|179911.4|179786.4|179914.5|179789.5|179911.4|179786.4|3
1721333410000|2024-07-18 20:10:10|179911.9|179786.9|179916.1|179791.1|179916.1|179791.1|179911.9|179786.9|3
1721333440000|2024-07-18 20:10:40|179913.5|179788.5|179913.5|179788.5|179913.5|179788.5|179913.5|179788.5|1
1721333460000|2024-07-18 20:11:00|179916.4|179791.4|179916.4|179791.4|179916.4|179791.4|179916.4|179791.4|1
1721333470000|2024-07-18 20:11:10|179914.4|179789.4|179913.6|179788.6|179914.4|179789.4|179913.6|179788.6|2
1721333480000|2024-07-18 20:11:20|179912.4|179787.4|179913.7|179788.7|179913.7|179788.7|179912.4|179787.4|2
1721333490000|2024-07-18 20:11:30|179912.9|179787.9|179909.3|179784.3|179912.9|179787.9|179909.3|179784.3|6
1721333500000|2024-07-18 20:11:40|179909.1|179784.1|179909.1|179784.1|179909.1|179784.1|179909.1|179784.1|1
1721333520000|2024-07-18 20:12:00|179907.9|179782.9|179885.8|179760.8|179907.9|179782.9|179884.8|179759.8|7
1721333540000|2024-07-18 20:12:20|179885.4|179760.4|179885.4|179760.4|179885.4|179760.4|179885.4|179760.4|1
1721333570000|2024-07-18 20:12:50|179885.9|179760.9|179884.1|179759.1|179885.9|179760.9|179884.1|179759.1|2
1721333600000|2024-07-18 20:13:20|179885.9|179760.9|179885.9|179760.9|179885.9|179760.9|179885.5|179760.5|3
1721333620000|2024-07-18 20:13:40|179885.4|179760.4|179885.3|179760.3|179885.4|179760.4|179883.9|179758.9|3
1721333630000|2024-07-18 20:13:50|179884.9|179759.9|179883.2|179758.2|179886|179761|179880.9|179755.9|5
1721333640000|2024-07-18 20:14:00|179882.8|179757.8|179882.6|179757.6|179882.8|179757.8|179881.9|179756.9|3
1721333650000|2024-07-18 20:14:10|179882.1|179757.1|179882.1|179757.1|179882.1|179757.1|179882.1|179757.1|1
1721333660000|2024-07-18 20:14:20|179882.6|179757.6|179881.5|179756.5|179883|179758|179881.5|179756.5|3
1721333670000|2024-07-18 20:14:30|179880.8|179755.8|179883.1|179758.1|179883.1|179758.1|179880.8|179755.8|2
1721333680000|2024-07-18 20:14:40|179882.5|179757.5|179882.5|179757.5|179883.4|179758.4|179882.3|179757.3|4
1721333690000|2024-07-18 20:14:50|179881.9|179756.9|179881.9|179756.9|179881.9|179756.9|179881.9|179756.9|1
1721333700000|2024-07-18 20:15:00|179880.2|179755.2|179857.1|179732.1|179880.2|179755.2|179846.8|179721.8|10
1721333710000|2024-07-18 20:15:10|179847.7|179722.7|179849.1|179724.1|179849.3|179724.3|179847.7|179722.7|3
1721333720000|2024-07-18 20:15:20|179849|179724|179849|179724|179849|179724|179849|179724|1
1721333740000|2024-07-18 20:15:40|179849.8|179724.8|179848.4|179723.4|179849.8|179724.8|179848.4|179723.4|2
1721333750000|2024-07-18 20:15:50|179853.6|179728.6|179848.9|179723.9|179853.6|179728.6|179848.9|179723.9|2
1721333760000|2024-07-18 20:16:00|179850.4|179725.4|179849.4|179724.4|179850.4|179725.4|179849.4|179724.4|2
1721333780000|2024-07-18 20:16:20|179850.6|179725.6|179837.6|179712.6|179850.6|179725.6|179837.6|179712.6|16
1721333790000|2024-07-18 20:16:30|179840.4|179715.4|179841.9|179716.9|179842|179717|179838.9|179713.9|21
1721333800000|2024-07-18 20:16:40|179839.2|179714.2|179842.2|179717.2|179842.8|179717.8|179839.2|179714.2|20
1721333810000|2024-07-18 20:16:50|179842.9|179717.9|179845.7|179720.7|179846|179721|179840.1|179715.1|20
1721333820000|2024-07-18 20:17:00|179842.1|179717.1|179838.8|179713.8|179845.7|179720.7|179838.8|179713.8|10
1721333830000|2024-07-18 20:17:10|179838.6|179713.6|179838.6|179713.6|179838.6|179713.6|179838.6|179713.6|1
1721333840000|2024-07-18 20:17:20|179837.3|179712.3|179836.8|179711.8|179838.2|179713.2|179836.8|179711.8|4
1721333850000|2024-07-18 20:17:30|179835.2|179710.2|179836|179711|179836|179711|179834.3|179709.3|4
1721333860000|2024-07-18 20:17:40|179834.1|179709.1|179810.9|179685.9|179834.1|179709.1|179810.9|179685.9|4
1721333870000|2024-07-18 20:17:50|179811.9|179686.9|179803.9|179678.9|179815.7|179690.7|179803.9|179678.9|6
1721333880000|2024-07-18 20:18:00|179807.6|179682.6|179807.6|179682.6|179807.6|179682.6|179807.6|179682.6|1
1721333890000|2024-07-18 20:18:10|179806.9|179681.9|179805.5|179680.5|179806.9|179681.9|179805.5|179680.5|2
1721333900000|2024-07-18 20:18:20|179806.7|179681.7|179805.5|179680.5|179806.7|179681.7|179805.5|179680.5|2
1721333910000|2024-07-18 20:18:30|179805.8|179680.8|179805.8|179680.8|179805.8|179680.8|179805.8|179680.8|1
1721333920000|2024-07-18 20:18:40|179806.5|179681.5|179806|179681|179806.5|179681.5|179806|179681|2
1721333930000|2024-07-18 20:18:50|179806.5|179681.5|179807.1|179682.1|179807.5|179682.5|179806|179681|6
1721333940000|2024-07-18 20:19:00|179807|179682|179806.5|179681.5|179808.5|179683.5|179806.5|179681.5|5
1721333950000|2024-07-18 20:19:10|179805.9|179680.9|179806.5|179681.5|179807.5|179682.5|179805.9|179680.9|5
1721333960000|2024-07-18 20:19:20|179806.9|179681.9|179807.7|179682.7|179807.7|179682.7|179806.9|179681.9|3
1721333970000|2024-07-18 20:19:30|179807|179682|179807|179682|179807|179682|179806.5|179681.5|3
1721333980000|2024-07-18 20:19:40|179807.3|179682.3|179806.5|179681.5|179807.3|179682.3|179806.1|179681.1|6
1721334000000|2024-07-18 20:20:00|179807.6|179682.6|179803.7|179678.7|179807.6|179682.6|179803.1|179678.1|7
1721334020000|2024-07-18 20:20:20|179805.4|179680.4|179806.4|179681.4|179806.4|179681.4|179805.4|179680.4|3
1721334040000|2024-07-18 20:20:40|179806.8|179681.8|179806.8|179681.8|179806.8|179681.8|179806.8|179681.8|1
1721334060000|2024-07-18 20:21:00|179810|179685|179819.5|179694.5|179824.3|179699.3|179810|179685|7
1721334070000|2024-07-18 20:21:10|179820.5|179695.5|179823|179698|179823|179698|179820.5|179695.5|2
1721334080000|2024-07-18 20:21:20|179822|179697|179815.9|179690.9|179822|179697|179814.3|179689.3|5
1721334090000|2024-07-18 20:21:30|179817.2|179692.2|179816.3|179691.3|179817.2|179692.2|179816.3|179691.3|3
1721334100000|2024-07-18 20:21:40|179816.5|179691.5|179816.5|179691.5|179816.5|179691.5|179816.3|179691.3|5
1721334110000|2024-07-18 20:21:50|179816.4|179691.4|179811.3|179686.3|179816.4|179691.4|179810.6|179685.6|10
1721334120000|2024-07-18 20:22:00|179812|179687|179812|179687|179812|179687|179811.3|179686.3|11
1721334130000|2024-07-18 20:22:10|179811.3|179686.3|179812.5|179687.5|179812.5|179687.5|179811.3|179686.3|4
1721334140000|2024-07-18 20:22:20|179815|179690|179825.2|179700.2|179825.2|179700.2|179815|179690|4
1721334150000|2024-07-18 20:22:30|179825.9|179700.9|179806.7|179681.7|179830.9|179705.9|179806.7|179681.7|8
1721334160000|2024-07-18 20:22:40|179806.2|179681.2|179811.8|179686.8|179811.8|179686.8|179806.2|179681.2|4
1721334180000|2024-07-18 20:23:00|179811.4|179686.4|179816.5|179691.5|179817.5|179692.5|179809.6|179684.6|9
1721334190000|2024-07-18 20:23:10|179816.1|179691.1|179817|179692|179817|179692|179816.1|179691.1|2
1721334200000|2024-07-18 20:23:20|179817.3|179692.3|179817.3|179692.3|179817.3|179692.3|179817.3|179692.3|1
1721334210000|2024-07-18 20:23:30|179816.9|179691.9|179813|179688|179816.9|179691.9|179813|179688|2
1721334220000|2024-07-18 20:23:40|179812.7|179687.7|179812.7|179687.7|179812.7|179687.7|179812.7|179687.7|1
1721334230000|2024-07-18 20:23:50|179812.5|179687.5|179811|179686|179812.5|179687.5|179811|179686|4
1721334240000|2024-07-18 20:24:00|179811.5|179686.5|179811.5|179686.5|179811.5|179686.5|179811.5|179686.5|1
1721334250000|2024-07-18 20:24:10|179812.8|179687.8|179812.5|179687.5|179812.8|179687.8|179812.5|179687.5|2
1721334260000|2024-07-18 20:24:20|179811.8|179686.8|179811.9|179686.9|179811.9|179686.9|179811.4|179686.4|4
1721334270000|2024-07-18 20:24:30|179811.4|179686.4|179811.4|179686.4|179812|179687|179811.4|179686.4|9
1721334280000|2024-07-18 20:24:40|179811.8|179686.8|179812|179687|179812|179687|179809.1|179684.1|8
1721334290000|2024-07-18 20:24:50|179812.3|179687.3|179810.4|179685.4|179812.3|179687.3|179810.4|179685.4|4
1721334300000|2024-07-18 20:25:00|179811|179686|179811.6|179686.6|179811.6|179686.6|179811|179686|2
1721334310000|2024-07-18 20:25:10|179814.2|179689.2|179814.2|179689.2|179814.2|179689.2|179814.2|179689.2|1
1721334320000|2024-07-18 20:25:20|179814.9|179689.9|179814.9|179689.9|179814.9|179689.9|179814.9|179689.9|1
1721334330000|2024-07-18 20:25:30|179816.9|179691.9|179815.8|179690.8|179816.9|179691.9|179815.8|179690.8|2
1721334340000|2024-07-18 20:25:40|179815.3|179690.3|179813.9|179688.9|179815.3|179690.3|179813.1|179688.1|3
1721334350000|2024-07-18 20:25:50|179813.1|179688.1|179813.1|179688.1|179815|179690|179812.4|179687.4|19
1721334360000|2024-07-18 20:26:00|179812.6|179687.6|179813.6|179688.6|179813.6|179688.6|179812.6|179687.6|7
1721334370000|2024-07-18 20:26:10|179813.1|179688.1|179813.1|179688.1|179813.6|179688.6|179813.1|179688.1|5
1721334380000|2024-07-18 20:26:20|179812.5|179687.5|179813.6|179688.6|179813.6|179688.6|179812.2|179687.2|3
1721334390000|2024-07-18 20:26:30|179813.9|179688.9|179813.4|179688.4|179813.9|179688.9|179813.4|179688.4|2
1721334400000|2024-07-18 20:26:40|179811.9|179686.9|179805.1|179680.1|179811.9|179686.9|179805.1|179680.1|6
1721334410000|2024-07-18 20:26:50|179805.6|179680.6|179805.9|179680.9|179806.6|179681.6|179805.6|179680.6|3
1721334430000|2024-07-18 20:27:10|179807.7|179682.7|179807.4|179682.4|179807.7|179682.7|179806.9|179681.9|3
1721334440000|2024-07-18 20:27:20|179808.4|179683.4|179809.2|179684.2|179809.2|179684.2|179808.4|179683.4|2
1721334450000|2024-07-18 20:27:30|179809.7|179684.7|179805.5|179680.5|179809.7|179684.7|179805.5|179680.5|5
1721334460000|2024-07-18 20:27:40|179807.4|179682.4|179808.8|179683.8|179808.8|179683.8|179807|179682|6
1721334470000|2024-07-18 20:27:50|179809.1|179684.1|179809.1|179684.1|179809.1|179684.1|179809.1|179684.1|1
1721334490000|2024-07-18 20:28:10|179811.9|179686.9|179812.8|179687.8|179813.7|179688.7|179811.9|179686.9|5
1721334510000|2024-07-18 20:28:30|179813.4|179688.4|179785|179660|179813.4|179688.4|179783.7|179658.7|6
1721334520000|2024-07-18 20:28:40|179786.2|179661.2|179771.9|179646.9|179793.8|179668.8|179766.2|179641.2|15
1721334530000|2024-07-18 20:28:50|179773.3|179648.3|179786.4|179661.4|179792.7|179667.7|179773.3|179648.3|16
1721334540000|2024-07-18 20:29:00|179787.9|179662.9|179785.2|179660.2|179787.9|179662.9|179785.2|179660.2|3
1721334550000|2024-07-18 20:29:10|179785.3|179660.3|179777.9|179652.9|179785.3|179660.3|179771|179646|12
1721334560000|2024-07-18 20:29:20|179778.4|179653.4|179774.4|179649.4|179778.5|179653.5|179773.8|179648.8|19
1721334570000|2024-07-18 20:29:30|179773.8|179648.8|179776.6|179651.6|179776.9|179651.9|179772.4|179647.4|15
1721334580000|2024-07-18 20:29:40|179774.1|179649.1|179772.7|179647.7|179776.9|179651.9|179771.2|179646.2|17
1721334590000|2024-07-18 20:29:50|179773.3|179648.3|179771.7|179646.7|179778.3|179653.3|179763.6|179638.6|19
1721334600000|2024-07-18 20:30:00|179771.1|179646.1|179775.1|179650.1|179780.5|179655.5|179760.5|179635.5|16
1721334610000|2024-07-18 20:30:10|179774.5|179649.5|179781.1|179656.1|179781.1|179656.1|179773.7|179648.7|10
1721334620000|2024-07-18 20:30:20|179775.8|179650.8|179775.7|179650.7|179781|179656|179774.2|179649.2|15
1721334630000|2024-07-18 20:30:30|179777|179652|179774|179649|179781.3|179656.3|179774|179649|9
1721334640000|2024-07-18 20:30:40|179775.5|179650.5|179774|179649|179775.5|179650.5|179774|179649|2
1721334650000|2024-07-18 20:30:50|179775.4|179650.4|179798.5|179673.5|179800|179675|179775.4|179650.4|10
1721334660000|2024-07-18 20:31:00|179797.8|179672.8|179752.7|179627.7|179797.8|179672.8|179750.6|179625.6|17
1721334670000|2024-07-18 20:31:10|179752.4|179627.4|179752.9|179627.9|179752.9|179627.9|179752.4|179627.4|2
1721334680000|2024-07-18 20:31:20|179752.1|179627.1|179753.4|179628.4|179753.4|179628.4|179752.1|179627.1|2
1721334690000|2024-07-18 20:31:30|179753.9|179628.9|179753.5|179628.5|179753.9|179628.9|179753.5|179628.5|2
1721334710000|2024-07-18 20:31:50|179751.5|179626.5|179753.7|179628.7|179753.7|179628.7|179751.5|179626.5|3
1721334720000|2024-07-18 20:32:00|179751.5|179626.5|179751.5|179626.5|179751.5|179626.5|179751.5|179626.5|1
1721334740000|2024-07-18 20:32:20|179755.5|179630.5|179777.1|179652.1|179777.7|179652.7|179755.5|179630.5|11
1721334750000|2024-07-18 20:32:30|179777.4|179652.4|179777.4|179652.4|179777.4|179652.4|179777.4|179652.4|1
1721334760000|2024-07-18 20:32:40|179778|179653|179777.4|179652.4|179778|179653|179777.4|179652.4|2
1721334770000|2024-07-18 20:32:50|179775.5|179650.5|179777.6|179652.6|179777.6|179652.6|179775.5|179650.5|3
1721334780000|2024-07-18 20:33:00|179777.9|179652.9|179781.4|179656.4|179784|179659|179777.9|179652.9|7
1721334790000|2024-07-18 20:33:10|179781.1|179656.1|179781.7|179656.7|179781.7|179656.7|179781.1|179656.1|2
1721334800000|2024-07-18 20:33:20|179781.9|179656.9|179780.5|179655.5|179781.9|179656.9|179780.5|179655.5|3
1721334810000|2024-07-18 20:33:30|179779.3|179654.3|179774.1|179649.1|179779.3|179654.3|179773.3|179648.3|16
1721334820000|2024-07-18 20:33:40|179773.5|179648.5|179775.4|179650.4|179775.4|179650.4|179773.5|179648.5|4
1721334830000|2024-07-18 20:33:50|179774.9|179649.9|179775.1|179650.1|179775.1|179650.1|179771.2|179646.2|16
1721334840000|2024-07-18 20:34:00|179773.6|179648.6|179773.7|179648.7|179774.6|179649.6|179773|179648|12
1721334850000|2024-07-18 20:34:10|179774.4|179649.4|179774|179649|179774.6|179649.6|179773.6|179648.6|13
1721334860000|2024-07-18 20:34:20|179774.2|179649.2|179773.7|179648.7|179774.2|179649.2|179773.7|179648.7|2
1721334870000|2024-07-18 20:34:30|179774.5|179649.5|179774.9|179649.9|179774.9|179649.9|179774.2|179649.2|7
1721334880000|2024-07-18 20:34:40|179774.6|179649.6|179772.4|179647.4|179774.8|179649.8|179771.8|179646.8|8
1721334890000|2024-07-18 20:34:50|179770.7|179645.7|179756.1|179631.1|179770.7|179645.7|179750.8|179625.8|12
1721334900000|2024-07-18 20:35:00|179756.4|179631.4|179757.1|179632.1|179757.1|179632.1|179756.4|179631.4|2
1721334920000|2024-07-18 20:35:20|179757.7|179632.7|179758.6|179633.6|179758.9|179633.9|179757.7|179632.7|3
1721334930000|2024-07-18 20:35:30|179760.9|179635.9|179760.9|179635.9|179760.9|179635.9|179760.9|179635.9|1
1721334950000|2024-07-18 20:35:50|179760.5|179635.5|179760.5|179635.5|179760.5|179635.5|179760.5|179635.5|1
1721334970000|2024-07-18 20:36:10|179759|179634|179760.1|179635.1|179760.1|179635.1|179759|179634|5
1721334980000|2024-07-18 20:36:20|179760.5|179635.5|179760.5|179635.5|179760.5|179635.5|179760.5|179635.5|1
1721335000000|2024-07-18 20:36:40|179761.1|179636.1|179763.5|179638.5|179763.5|179638.5|179761.1|179636.1|2
1721335030000|2024-07-18 20:37:10|179762.7|179637.7|179762.7|179637.7|179762.7|179637.7|179762.7|179637.7|1
1721335060000|2024-07-18 20:37:40|179763.7|179638.7|179760.4|179635.4|179763.7|179638.7|179759.3|179634.3|4
1721335080000|2024-07-18 20:38:00|179760.8|179635.8|179751.3|179626.3|179760.8|179635.8|179751.3|179626.3|3
1721335090000|2024-07-18 20:38:10|179752.2|179627.2|179759.8|179634.8|179759.8|179634.8|179752.2|179627.2|4
1721335100000|2024-07-18 20:38:20|179762.3|179637.3|179747.7|179622.7|179762.3|179637.3|179743.6|179618.6|12
1721335110000|2024-07-18 20:38:30|179747.1|179622.1|179748.1|179623.1|179748.1|179623.1|179744.2|179619.2|11
1721335130000|2024-07-18 20:38:50|179747.2|179622.2|179735.7|179610.7|179748|179623|179733|179608|8
1721335140000|2024-07-18 20:39:00|179734.5|179609.5|179731.5|179606.5|179734.5|179609.5|179731.4|179606.4|7
1721335160000|2024-07-18 20:39:20|179732.7|179607.7|179731.7|179606.7|179732.7|179607.7|179731.5|179606.5|4
1721335170000|2024-07-18 20:39:30|179731.2|179606.2|179731.1|179606.1|179731.2|179606.2|179731.1|179606.1|2
1721335180000|2024-07-18 20:39:40|179731.6|179606.6|179734.6|179609.6|179734.8|179609.8|179731.6|179606.6|5
1721335190000|2024-07-18 20:39:50|179734.8|179609.8|179734.9|179609.9|179734.9|179609.9|179732.6|179607.6|6
1721335200000|2024-07-18 20:40:00|179734.8|179609.8|179738.7|179613.7|179738.7|179613.7|179734.8|179609.8|7
1721335210000|2024-07-18 20:40:10|179736.6|179611.6|179736.7|179611.7|179736.7|179611.7|179736.2|179611.2|3
1721335220000|2024-07-18 20:40:20|179738.5|179613.5|179739.1|179614.1|179739.4|179614.4|179738.5|179613.5|3
1721335230000|2024-07-18 20:40:30|179739.3|179614.3|179739.7|179614.7|179739.7|179614.7|179736.3|179611.3|5
1721335240000|2024-07-18 20:40:40|179739.6|179614.6|179736.8|179611.8|179739.6|179614.6|179736.1|179611.1|6
1721335250000|2024-07-18 20:40:50|179737.3|179612.3|179737.9|179612.9|179737.9|179612.9|179736.7|179611.7|6
1721335260000|2024-07-18 20:41:00|179736.9|179611.9|179751.9|179626.9|179752.4|179627.4|179736|179611|12
1721335270000|2024-07-18 20:41:10|179749.7|179624.7|179739.6|179614.6|179749.7|179624.7|179739.6|179614.6|3
1721335280000|2024-07-18 20:41:20|179738.6|179613.6|179738.9|179613.9|179739.2|179614.2|179738.6|179613.6|3
1721335290000|2024-07-18 20:41:30|179738.2|179613.2|179738.6|179613.6|179739.1|179614.1|179737.2|179612.2|9
1721335300000|2024-07-18 20:41:40|179737.8|179612.8|179737.5|179612.5|179738.6|179613.6|179737|179612|7
1721335310000|2024-07-18 20:41:50|179732.7|179607.7|179744.9|179619.9|179744.9|179619.9|179732.7|179607.7|6
1721335320000|2024-07-18 20:42:00|179742.4|179617.4|179742.8|179617.8|179743.4|179618.4|179742.4|179617.4|3
1721335330000|2024-07-18 20:42:10|179744.3|179619.3|179736.8|179611.8|179744.3|179619.3|179734.3|179609.3|6
1721335340000|2024-07-18 20:42:20|179737.8|179612.8|179744.6|179619.6|179746|179621|179737.8|179612.8|4
1721335350000|2024-07-18 20:42:30|179743.9|179618.9|179742.6|179617.6|179743.9|179618.9|179742.6|179617.6|3
1721335360000|2024-07-18 20:42:40|179743.5|179618.5|179747.3|179622.3|179747.7|179622.7|179743.5|179618.5|4
1721335370000|2024-07-18 20:42:50|179747|179622|179748|179623|179748|179623|179745.3|179620.3|6
1721335390000|2024-07-18 20:43:10|179746.7|179621.7|179747.8|179622.8|179747.8|179622.8|179744.8|179619.8|6
1721335400000|2024-07-18 20:43:20|179746.7|179621.7|179744.5|179619.5|179746.7|179621.7|179741.2|179616.2|5
1721335410000|2024-07-18 20:43:30|179745.1|179620.1|179746.6|179621.6|179746.6|179621.6|179745.1|179620.1|4
1721335420000|2024-07-18 20:43:40|179745.6|179620.6|179742.5|179617.5|179745.8|179620.8|179742.5|179617.5|5
1721335430000|2024-07-18 20:43:50|179743.7|179618.7|179769.9|179644.9|179769.9|179644.9|179743.7|179618.7|7
1721335440000|2024-07-18 20:44:00|179770.5|179645.5|179770.5|179645.5|179770.8|179645.8|179770.5|179645.5|3
1721335450000|2024-07-18 20:44:10|179769.8|179644.8|179770|179645|179770|179645|179768.5|179643.5|7
1721335460000|2024-07-18 20:44:20|179768.9|179643.9|179769.9|179644.9|179769.9|179644.9|179766.5|179641.5|5
1721335470000|2024-07-18 20:44:30|179770.4|179645.4|179771|179646|179771|179646|179770.4|179645.4|2
1721335480000|2024-07-18 20:44:40|179768.7|179643.7|179770.9|179645.9|179771.3|179646.3|179768.3|179643.3|6
1721335490000|2024-07-18 20:44:50|179769.9|179644.9|179769.6|179644.6|179769.9|179644.9|179762.5|179637.5|9
1721335500000|2024-07-18 20:45:00|179768.6|179643.6|179770.1|179645.1|179770.1|179645.1|179768.6|179643.6|4
1721335510000|2024-07-18 20:45:10|179771.9|179646.9|179780.1|179655.1|179780.1|179655.1|179771.9|179646.9|3
1721335520000|2024-07-18 20:45:20|179780.3|179655.3|179780.3|179655.3|179780.3|179655.3|179780.3|179655.3|1
1721335540000|2024-07-18 20:45:40|179775.2|179650.2|179775.2|179650.2|179775.2|179650.2|179775.2|179650.2|1
1721335560000|2024-07-18 20:46:00|179778.8|179653.8|179778.8|179653.8|179778.8|179653.8|179778.8|179653.8|1
1721335580000|2024-07-18 20:46:20|179774.5|179649.5|179777.1|179652.1|179777.1|179652.1|179774.5|179649.5|2
1721335590000|2024-07-18 20:46:30|179775.8|179650.8|179780.3|179655.3|179782.4|179657.4|179775.8|179650.8|7
1721335600000|2024-07-18 20:46:40|179780.8|179655.8|179780.5|179655.5|179781.3|179656.3|179780|179655|5
1721335610000|2024-07-18 20:46:50|179779.7|179654.7|179778.4|179653.4|179780.4|179655.4|179777|179652|11
1721335620000|2024-07-18 20:47:00|179775.2|179650.2|179778.1|179653.1|179780.4|179655.4|179767.2|179642.2|9
1721335630000|2024-07-18 20:47:10|179777|179652|179775.5|179650.5|179777|179652|179774.1|179649.1|5
1721335640000|2024-07-18 20:47:20|179774.1|179649.1|179776|179651|179776|179651|179773.7|179648.7|4
1721335650000|2024-07-18 20:47:30|179776.2|179651.2|179776.2|179651.2|179776.2|179651.2|179776.2|179651.2|1
1721335660000|2024-07-18 20:47:40|179776.8|179651.8|179776.8|179651.8|179776.8|179651.8|179776.8|179651.8|1
1721335670000|2024-07-18 20:47:50|179773.7|179648.7|179753.1|179628.1|179773.7|179648.7|179753.1|179628.1|7
1721335680000|2024-07-18 20:48:00|179753.6|179628.6|179752.8|179627.8|179754.5|179629.5|179752.8|179627.8|3
1721335690000|2024-07-18 20:48:10|179753.9|179628.9|179756.1|179631.1|179756.1|179631.1|179753.8|179628.8|7
1721335700000|2024-07-18 20:48:20|179754.8|179629.8|179693.4|179568.4|179754.8|179629.8|179693.4|179568.4|12
1721335710000|2024-07-18 20:48:30|179693.5|179568.5|179688.5|179563.5|179693.5|179568.5|179686.8|179561.8|11
1721335720000|2024-07-18 20:48:40|179687.8|179562.8|179695.7|179570.7|179697|179572|179687.8|179562.8|18
1721335730000|2024-07-18 20:48:50|179696.2|179571.2|179698.4|179573.4|179698.4|179573.4|179696.2|179571.2|4
1721335740000|2024-07-18 20:49:00|179698.8|179573.8|179701.9|179576.9|179702.6|179577.6|179697.1|179572.1|8
1721335760000|2024-07-18 20:49:20|179701.4|179576.4|179694.6|179569.6|179701.4|179576.4|179693.2|179568.2|7
1721335770000|2024-07-18 20:49:30|179695.7|179570.7|179695.4|179570.4|179696.1|179571.1|179693.4|179568.4|17
1721335780000|2024-07-18 20:49:40|179696.2|179571.2|179696.6|179571.6|179698.8|179573.8|179694.6|179569.6|11
1721335790000|2024-07-18 20:49:50|179696.5|179571.5|179700.8|179575.8|179702.6|179577.6|179694.3|179569.3|12
1721335800000|2024-07-18 20:50:00|179700.5|179575.5|179700.4|179575.4|179701.4|179576.4|179700.4|179575.4|3
1721335810000|2024-07-18 20:50:10|179695.3|179570.3|179702.6|179577.6|179702.6|179577.6|179695.3|179570.3|10
1721335820000|2024-07-18 20:50:20|179703.3|179578.3|179703.5|179578.5|179704.7|179579.7|179702.5|179577.5|6
1721335830000|2024-07-18 20:50:30|179702.7|179577.7|179696.3|179571.3|179705|179580|179695.8|179570.8|15
1721335840000|2024-07-18 20:50:40|179698.4|179573.4|179701.3|179576.3|179703.7|179578.7|179698.4|179573.4|12
1721335850000|2024-07-18 20:50:50|179700.5|179575.5|179687.8|179562.8|179700.5|179575.5|179687.8|179562.8|12
1721335860000|2024-07-18 20:51:00|179686.2|179561.2|179690.4|179565.4|179694|179569|179686.2|179561.2|31
1721335870000|2024-07-18 20:51:10|179690.7|179565.7|179709|179584|179709|179584|179690.7|179565.7|14
1721335880000|2024-07-18 20:51:20|179711|179586|179717.3|179592.3|179725.8|179600.8|179711|179586|10
1721335890000|2024-07-18 20:51:30|179719.9|179594.9|179730.8|179605.8|179733.5|179608.5|179718|179593|12
1721335900000|2024-07-18 20:51:40|179730.7|179605.7|179732.1|179607.1|179732.1|179607.1|179729.2|179604.2|4
1721335910000|2024-07-18 20:51:50|179731.1|179606.1|179677.9|179552.9|179731.1|179606.1|179674.4|179549.4|18
1721335920000|2024-07-18 20:52:00|179679.6|179554.6|179681.1|179556.1|179681.1|179556.1|179679.6|179554.6|2
1721335930000|2024-07-18 20:52:10|179681.5|179556.5|179681.2|179556.2|179681.5|179556.5|179679.8|179554.8|5
1721335940000|2024-07-18 20:52:20|179682|179557|179681.6|179556.6|179682|179557|179681.6|179556.6|2
1721335950000|2024-07-18 20:52:30|179681.4|179556.4|179680.8|179555.8|179683.8|179558.8|179680.8|179555.8|4
1721335960000|2024-07-18 20:52:40|179683.2|179558.2|179675.4|179550.4|179683.2|179558.2|179674.9|179549.9|9
1721335970000|2024-07-18 20:52:50|179677.7|179552.7|179677.6|179552.6|179678.4|179553.4|179675.4|179550.4|7
1721335980000|2024-07-18 20:53:00|179675.5|179550.5|179678.4|179553.4|179678.5|179553.5|179675.5|179550.5|10
1721335990000|2024-07-18 20:53:10|179677.1|179552.1|179668.8|179543.8|179677.1|179552.1|179668.8|179543.8|3
1721336000000|2024-07-18 20:53:20|179673.6|179548.6|179672.4|179547.4|179673.6|179548.6|179672.4|179547.4|2
1721336010000|2024-07-18 20:53:30|179673.6|179548.6|179663.1|179538.1|179673.6|179548.6|179662.9|179537.9|7
1721336020000|2024-07-18 20:53:40|179665.3|179540.3|179672.5|179547.5|179672.6|179547.6|179665.3|179540.3|9
1721336030000|2024-07-18 20:53:50|179674.7|179549.7|179671.2|179546.2|179674.7|179549.7|179671.2|179546.2|6
1721336040000|2024-07-18 20:54:00|179672.2|179547.2|179669.6|179544.6|179672.8|179547.8|179669.3|179544.3|6
1721336050000|2024-07-18 20:54:10|179668.4|179543.4|179668.7|179543.7|179670.3|179545.3|179668.4|179543.4|3
1721336060000|2024-07-18 20:54:20|179670.7|179545.7|179670.1|179545.1|179672.9|179547.9|179668.7|179543.7|11
1721336070000|2024-07-18 20:54:30|179669.2|179544.2|179672.7|179547.7|179673|179548|179669.2|179544.2|13
1721336080000|2024-07-18 20:54:40|179672.9|179547.9|179672.9|179547.9|179672.9|179547.9|179672.9|179547.9|1
1721336090000|2024-07-18 20:54:50|179673|179548|179672.5|179547.5|179673|179548|179672.4|179547.4|4
1721336100000|2024-07-18 20:55:00|179675.8|179550.8|179676.1|179551.1|179676.1|179551.1|179668.3|179543.3|8
1721336110000|2024-07-18 20:55:10|179673.4|179548.4|179676.3|179551.3|179676.5|179551.5|179673.4|179548.4|6
1721336120000|2024-07-18 20:55:20|179676.7|179551.7|179703.5|179578.5|179706.1|179581.1|179676.7|179551.7|15
1721336130000|2024-07-18 20:55:30|179699.9|179574.9|179691.2|179566.2|179699.9|179574.9|179689.4|179564.4|9
1721336140000|2024-07-18 20:55:40|179690.4|179565.4|179719|179594|179720.2|179595.2|179690.4|179565.4|3
1721336150000|2024-07-18 20:55:50|179718.4|179593.4|179702.5|179577.5|179718.4|179593.4|179702.5|179577.5|10
1721336160000|2024-07-18 20:56:00|179701|179576|179744.1|179619.1|179749.6|179624.6|179701|179576|24
1721336170000|2024-07-18 20:56:10|179743|179618|179742.3|179617.3|179744.2|179619.2|179742.3|179617.3|3
1721336180000|2024-07-18 20:56:20|179740.8|179615.8|179747.3|179622.3|179747.3|179622.3|179740.8|179615.8|4
1721336190000|2024-07-18 20:56:30|179745.5|179620.5|179750.8|179625.8|179750.8|179625.8|179737.4|179612.4|7
1721336200000|2024-07-18 20:56:40|179751.5|179626.5|179747.9|179622.9|179751.5|179626.5|179747.9|179622.9|4
1721336210000|2024-07-18 20:56:50|179748.2|179623.2|179749.5|179624.5|179750.4|179625.4|179747.8|179622.8|6
1721336220000|2024-07-18 20:57:00|179750.8|179625.8|179738|179613|179752.3|179627.3|179738|179613|11
1721336230000|2024-07-18 20:57:10|179738.1|179613.1|179735.5|179610.5|179738.1|179613.1|179735.1|179610.1|5
1721336240000|2024-07-18 20:57:20|179736.9|179611.9|179716.7|179591.7|179736.9|179611.9|179714.5|179589.5|5
1721336250000|2024-07-18 20:57:30|179715.4|179590.4|179714.8|179589.8|179715.4|179590.4|179713|179588|3
1721336260000|2024-07-18 20:57:40|179716.2|179591.2|179715.5|179590.5|179716.2|179591.2|179714.8|179589.8|3
1721336270000|2024-07-18 20:57:50|179714.8|179589.8|179713.4|179588.4|179715.2|179590.2|179712.1|179587.1|7
1721336280000|2024-07-18 20:58:00|179712.4|179587.4|179717|179592|179717.4|179592.4|179711.5|179586.5|8
1721336290000|2024-07-18 20:58:10|179718|179593|179719.5|179594.5|179719.7|179594.7|179718|179593|6
1721336310000|2024-07-18 20:58:30|179718|179593|179716.4|179591.4|179719.2|179594.2|179714|179589|7
1721336320000|2024-07-18 20:58:40|179717.4|179592.4|179716.4|179591.4|179717.4|179592.4|179716.4|179591.4|2
1721336330000|2024-07-18 20:58:50|179716.6|179591.6|179716.6|179591.6|179716.6|179591.6|179716.6|179591.6|1
1721336340000|2024-07-18 20:59:00|179718.9|179593.9|179726.9|179601.9|179726.9|179601.9|179718.9|179593.9|3
1721336350000|2024-07-18 20:59:10|179725.7|179600.7|179722.5|179597.5|179725.7|179600.7|179717|179592|3
1721336370000|2024-07-18 20:59:30|179720.1|179595.1|179709.2|179584.2|179720.1|179595.1|179707.9|179582.9|14
1721336390000|2024-07-18 20:59:50|179711.3|179586.3|179730.3|179564.5|179730.3|179586.3|179710.6|179564.5|4
1721336400000|2024-07-18 21:00:00|179786.5|179476.5|179792.9|179482.9|179798.3|179488.3|179786.5|179476.5|4
1721336410000|2024-07-18 21:00:10|179803|179493|179846.5|179536.5|179846.5|179536.5|179803|179493|2
1721336450000|2024-07-18 21:00:50|179809.8|179499.8|179776.2|179466.2|179809.8|179499.8|179776.2|179466.2|2
1721336510000|2024-07-18 21:01:50|179796.9|179486.9|179796.9|179486.9|179796.9|179486.9|179796.9|179486.9|1
1721336530000|2024-07-18 21:02:10|179886.9|179576.9|179886.9|179576.9|179886.9|179576.9|179886.9|179576.9|1
1721336550000|2024-07-18 21:02:30|179882.1|179572.1|179886|179576|179908|179598|179882.1|179572.1|4
1721336560000|2024-07-18 21:02:40|179885.9|179575.9|179885.9|179575.9|179885.9|179575.9|179885.9|179575.9|1
1721336580000|2024-07-18 21:03:00|179886.2|179576.2|179886.2|179576.2|179886.2|179576.2|179886.2|179576.2|1
1721336590000|2024-07-18 21:03:10|179885.9|179575.9|179880.9|179570.9|179885.9|179575.9|179837.7|179527.7|3
1721336600000|2024-07-18 21:03:20|179881.2|179571.2|179881.2|179571.2|179881.2|179571.2|179881.2|179571.2|1
1721336610000|2024-07-18 21:03:30|179889.2|179579.2|179916.1|179606.1|179920.6|179610.6|179889.2|179579.2|3
1721336630000|2024-07-18 21:03:50|179915.5|179605.5|179915.7|179605.7|179915.7|179605.7|179915.5|179605.5|2
1721336650000|2024-07-18 21:04:10|179921.3|179611.3|179881.1|179571.1|179921.3|179611.3|179880.8|179570.8|3
1721336660000|2024-07-18 21:04:20|179880.8|179570.8|179878.9|179568.9|179880.8|179570.8|179878.9|179568.9|2
1721336670000|2024-07-18 21:04:30|179879.2|179569.2|179879.2|179569.2|179879.2|179569.2|179879.2|179569.2|1
1721336680000|2024-07-18 21:04:40|179878.9|179568.9|179878.9|179568.9|179878.9|179568.9|179878.9|179568.9|1
1721336690000|2024-07-18 21:04:50|179879.2|179569.2|179879.2|179569.2|179879.2|179569.2|179879.2|179569.2|1
1721336700000|2024-07-18 21:05:00|179878.6|179568.6|179830.6|179520.6|179879|179569|179830.6|179520.6|7
1721336710000|2024-07-18 21:05:10|179831.9|179521.9|179818.9|179508.9|179859.2|179549.2|179818.9|179508.9|7
1721336720000|2024-07-18 21:05:20|179819.3|179509.3|179855.9|179545.9|179855.9|179545.9|179819.3|179509.3|4
1721336730000|2024-07-18 21:05:30|179855.8|179545.8|179855.8|179545.8|179855.8|179545.8|179855.8|179545.8|1
1721336740000|2024-07-18 21:05:40|179859.2|179549.2|179860.4|179550.4|179860.4|179550.4|179859.2|179549.2|2
1721336750000|2024-07-18 21:05:50|179864.1|179554.1|179846.1|179536.1|179864.1|179554.1|179846.1|179536.1|3
1721336760000|2024-07-18 21:06:00|179847.2|179537.2|179846.1|179536.1|179847.2|179537.2|179846.1|179536.1|4
1721336770000|2024-07-18 21:06:10|179839.2|179529.2|179839.5|179529.5|179839.5|179529.5|179839.2|179529.2|2
1721336780000|2024-07-18 21:06:20|179861.7|179551.7|179861.7|179551.7|179861.9|179551.9|179861.7|179551.7|3
1721336790000|2024-07-18 21:06:30|179861.9|179551.9|179861.7|179551.7|179861.9|179551.9|179861.7|179551.7|2
1721336800000|2024-07-18 21:06:40|179863.6|179553.6|179940.5|179630.5|179940.5|179630.5|179859.1|179549.1|6
1721336810000|2024-07-18 21:06:50|179949.9|179639.9|179974.7|179664.7|179974.7|179664.7|179949.9|179639.9|9
1721336820000|2024-07-18 21:07:00|179974.9|179664.9|179975|179665|179975|179665|179974.9|179664.9|2
1721336830000|2024-07-18 21:07:10|179975.1|179665.1|179888.8|179578.8|179975.1|179665.1|179888.7|179578.7|8
1721336840000|2024-07-18 21:07:20|179888.7|179578.7|179888.7|179578.7|179888.7|179578.7|179888.7|179578.7|1
1721336850000|2024-07-18 21:07:30|179888.4|179578.4|179888.4|179578.4|179888.4|179578.4|179888.4|179578.4|1
1721336870000|2024-07-18 21:07:50|179888.7|179578.7|179888.8|179578.8|179888.8|179578.8|179888.7|179578.7|2
1721336880000|2024-07-18 21:08:00|179889.2|179579.2|179889.1|179579.1|179889.2|179579.2|179889.1|179579.1|2
1721336890000|2024-07-18 21:08:10|179888.7|179578.7|179888.7|179578.7|179888.7|179578.7|179888.7|179578.7|1
1721336900000|2024-07-18 21:08:20|179886|179576|179886|179576|179886|179576|179886|179576|1
1721336910000|2024-07-18 21:08:30|179886.1|179576.1|179886.1|179576.1|179886.1|179576.1|179886.1|179576.1|1
1721336920000|2024-07-18 21:08:40|179886|179576|179886|179576|179886|179576|179886|179576|1
1721336930000|2024-07-18 21:08:50|179886.1|179576.1|179886.1|179576.1|179886.1|179576.1|179886.1|179576.1|1
1721336940000|2024-07-18 21:09:00|179886|179576|179908.4|179598.4|179909.2|179599.2|179885.5|179575.5|6
1721336950000|2024-07-18 21:09:10|179908.2|179598.2|179908.2|179598.2|179908.2|179598.2|179908.2|179598.2|1
1721336960000|2024-07-18 21:09:20|179908.1|179598.1|179908.5|179598.5|179908.5|179598.5|179908.1|179598.1|2
1721336980000|2024-07-18 21:09:40|179908.3|179598.3|179908.3|179598.3|179908.3|179598.3|179908.3|179598.3|1
1721336990000|2024-07-18 21:09:50|179907.6|179597.6|179903.1|179593.1|179907.9|179597.9|179903.1|179593.1|4
1721337000000|2024-07-18 21:10:00|179907.2|179597.2|179902.1|179592.1|179907.2|179597.2|179901.9|179591.9|7
1721337010000|2024-07-18 21:10:10|179901.9|179591.9|179902.1|179592.1|179902.1|179592.1|179901.9|179591.9|2
1721337020000|2024-07-18 21:10:20|179901.9|179591.9|179901.9|179591.9|179901.9|179591.9|179901.9|179591.9|1
1721337050000|2024-07-18 21:10:50|179900.5|179590.5|179912.3|179602.3|179912.4|179602.4|179900.5|179590.5|4
1721337060000|2024-07-18 21:11:00|179911.9|179601.9|179911.9|179601.9|179911.9|179601.9|179911.9|179601.9|1
1721337070000|2024-07-18 21:11:10|179912.3|179602.3|179912.3|179602.3|179912.3|179602.3|179912.3|179602.3|1
1721337090000|2024-07-18 21:11:30|179911.9|179601.9|179911.9|179601.9|179911.9|179601.9|179911.9|179601.9|1
1721337100000|2024-07-18 21:11:40|179913.8|179603.8|179913.8|179603.8|179913.8|179603.8|179913.8|179603.8|1
1721337110000|2024-07-18 21:11:50|179914.2|179604.2|179914.2|179604.2|179914.2|179604.2|179914.2|179604.2|1
1721337120000|2024-07-18 21:12:00|179918.7|179608.7|179915.5|179605.5|179918.7|179608.7|179912.6|179602.6|5
1721337130000|2024-07-18 21:12:10|179915|179605|179915.2|179605.2|179915.2|179605.2|179915|179605|2
1721337160000|2024-07-18 21:12:40|179906.4|179596.4|179905.4|179595.4|179906.4|179596.4|179903.8|179593.8|4
1721337170000|2024-07-18 21:12:50|179905.1|179595.1|179905|179595|179905.1|179595.1|179905|179595|2
1721337180000|2024-07-18 21:13:00|179909.3|179599.3|179907.2|179597.2|179909.3|179599.3|179906|179596|4
1721337200000|2024-07-18 21:13:20|179903.9|179593.9|179903.9|179593.9|179903.9|179593.9|179903.9|179593.9|1
1721337210000|2024-07-18 21:13:30|179904.3|179594.3|179904.3|179594.3|179904.3|179594.3|179904.3|179594.3|1
1721337230000|2024-07-18 21:13:50|179902.3|179592.3|179901.7|179591.7|179902.3|179592.3|179901.7|179591.7|2
1721337240000|2024-07-18 21:14:00|179906|179596|179905.6|179595.6|179906|179596|179905.6|179595.6|2
1721337260000|2024-07-18 21:14:20|179904.8|179594.8|179912.5|179602.5|179912.9|179602.9|179904.8|179594.8|3
1721337270000|2024-07-18 21:14:30|179919.1|179609.1|179919.4|179609.4|179919.4|179609.4|179919.1|179609.1|2
1721337280000|2024-07-18 21:14:40|179922.8|179612.8|179922.8|179612.8|179922.8|179612.8|179922.8|179612.8|1
1721337290000|2024-07-18 21:14:50|179922.4|179612.4|179922.4|179612.4|179922.4|179612.4|179922.4|179612.4|1
1721337300000|2024-07-18 21:15:00|179922.8|179612.8|179922.8|179612.8|179922.8|179612.8|179922.8|179612.8|1
1721337310000|2024-07-18 21:15:10|179921.3|179611.3|179920.9|179610.9|179921.3|179611.3|179920.9|179610.9|2
1721337320000|2024-07-18 21:15:20|179919|179609|179919.3|179609.3|179919.3|179609.3|179918.9|179608.9|3
1721337350000|2024-07-18 21:15:50|179918.9|179608.9|179918.9|179608.9|179918.9|179608.9|179918.9|179608.9|1
1721337360000|2024-07-18 21:16:00|179918.5|179608.5|179913.7|179603.7|179918.5|179608.5|179913.7|179603.7|2
1721337370000|2024-07-18 21:16:10|179914|179604|179883.9|179573.9|179914|179604|179883.9|179573.9|4
1721337390000|2024-07-18 21:16:30|179884|179574|179884|179574|179884|179574|179884|179574|1
1721337400000|2024-07-18 21:16:40|179883.9|179573.9|179883.9|179573.9|179883.9|179573.9|179883.9|179573.9|1
1721337410000|2024-07-18 21:16:50|179884.1|179574.1|179884.1|179574.1|179884.1|179574.1|179884.1|179574.1|1
1721337420000|2024-07-18 21:17:00|179883.9|179573.9|179883.9|179573.9|179883.9|179573.9|179883.9|179573.9|1
1721337440000|2024-07-18 21:17:20|179884|179574|179884|179574|179884|179574|179884|179574|1
1721337450000|2024-07-18 21:17:30|179883.9|179573.9|179883.9|179573.9|179883.9|179573.9|179883.9|179573.9|1
1721337460000|2024-07-18 21:17:40|179886.2|179576.2|179886.2|179576.2|179886.2|179576.2|179886.2|179576.2|1
1721337470000|2024-07-18 21:17:50|179886.1|179576.1|179886.1|179576.1|179886.1|179576.1|179886.1|179576.1|1
1721337490000|2024-07-18 21:18:10|179886.2|179576.2|179886.2|179576.2|179886.2|179576.2|179886.2|179576.2|1
1721337500000|2024-07-18 21:18:20|179886.3|179576.3|179886.3|179576.3|179886.3|179576.3|179886.3|179576.3|1
1721337520000|2024-07-18 21:18:40|179886.1|179576.1|179886.1|179576.1|179886.1|179576.1|179886.1|179576.1|1
1721337530000|2024-07-18 21:18:50|179886|179576|179886|179576|179886|179576|179886|179576|1
1721337540000|2024-07-18 21:19:00|179883.8|179573.8|179883.8|179573.8|179883.8|179573.8|179883.8|179573.8|1
1721337550000|2024-07-18 21:19:10|179883.9|179573.9|179883.9|179573.9|179883.9|179573.9|179883.9|179573.9|1
1721337570000|2024-07-18 21:19:30|179886.7|179576.7|179886.7|179576.7|179886.7|179576.7|179886.7|179576.7|1
1721337600000|2024-07-18 21:20:00|179897.6|179587.6|179890.3|179580.3|179897.6|179587.6|179890.3|179580.3|2
1721337610000|2024-07-18 21:20:10|179890.4|179580.4|179890.4|179580.4|179890.4|179580.4|179890.4|179580.4|1
1721337640000|2024-07-18 21:20:40|179890.3|179580.3|179890.3|179580.3|179890.3|179580.3|179890.3|179580.3|1
1721337660000|2024-07-18 21:21:00|179884.8|179574.8|179884.8|179574.8|179884.8|179574.8|179884.8|179574.8|1
1721337730000|2024-07-18 21:22:10|179888.4|179578.4|179888.4|179578.4|179888.4|179578.4|179888.4|179578.4|1
1721337740000|2024-07-18 21:22:20|179884.4|179574.4|179885.4|179575.4|179885.4|179575.4|179884.4|179574.4|2
1721337780000|2024-07-18 21:23:00|179881.9|179571.9|179881.9|179571.9|179881.9|179571.9|179881.9|179571.9|1
1721337820000|2024-07-18 21:23:40|179881.7|179571.7|179881.7|179571.7|179881.7|179571.7|179881.7|179571.7|1
1721337830000|2024-07-18 21:23:50|179888.4|179578.4|179888.4|179578.4|179888.4|179578.4|179888.4|179578.4|1
1721337840000|2024-07-18 21:24:00|179892.9|179582.9|179895.5|179585.5|179895.5|179585.5|179889.3|179579.3|3
1721337860000|2024-07-18 21:24:20|179886.3|179576.3|179887.1|179577.1|179887.1|179577.1|179886.3|179576.3|2
1721337870000|2024-07-18 21:24:30|179887.2|179577.2|179887.2|179577.2|179887.2|179577.2|179887.2|179577.2|1
1721337900000|2024-07-18 21:25:00|179889.7|179579.7|179889.7|179579.7|179889.7|179579.7|179889.7|179579.7|1
1721337910000|2024-07-18 21:25:10|179885.2|179575.2|179886.6|179576.6|179889.4|179579.4|179885.2|179575.2|3
1721337920000|2024-07-18 21:25:20|179886.7|179576.7|179886.7|179576.7|179886.7|179576.7|179886.7|179576.7|1
1721337960000|2024-07-18 21:26:00|179889.4|179579.4|179889.4|179579.4|179889.4|179579.4|179889.4|179579.4|1
1721337980000|2024-07-18 21:26:20|179906.5|179596.5|179906.4|179596.4|179906.5|179596.5|179906.4|179596.4|2
1721338040000|2024-07-18 21:27:20|179903.2|179593.2|179910.5|179600.5|179916.4|179606.4|179903.2|179593.2|6
1721338050000|2024-07-18 21:27:30|179910.6|179600.6|179910.6|179600.6|179910.6|179600.6|179910.6|179600.6|1
1721338070000|2024-07-18 21:27:50|179910.7|179600.7|179910.7|179600.7|179910.7|179600.7|179910.7|179600.7|1
1721338090000|2024-07-18 21:28:10|179889.1|179579.1|179889.1|179579.1|179889.1|179579.1|179889.1|179579.1|1
1721338120000|2024-07-18 21:28:40|179896.2|179586.2|179888.1|179578.1|179924.4|179614.4|179888.1|179578.1|3
1721338170000|2024-07-18 21:29:30|179888|179578|179888|179578|179888|179578|179888|179578|1
1721338180000|2024-07-18 21:29:40|179881.2|179571.2|179881.2|179571.2|179881.2|179571.2|179881.2|179571.2|1
1721338210000|2024-07-18 21:30:10|179890.8|179580.8|179924|179614|179924|179614|179890.2|179580.2|3
1721338230000|2024-07-18 21:30:30|179924.1|179614.1|179924.1|179614.1|179924.1|179614.1|179924.1|179614.1|1
1721338330000|2024-07-18 21:32:10|179924.2|179614.2|179924.2|179614.2|179924.2|179614.2|179924.2|179614.2|1
1721338340000|2024-07-18 21:32:20|179950|179640|179941.4|179631.4|179950|179640|179941.4|179631.4|2
1721338360000|2024-07-18 21:32:40|179948.1|179638.1|179948.1|179638.1|179948.1|179638.1|179948.1|179638.1|1
1721338380000|2024-07-18 21:33:00|179948|179638|179948|179638|179948|179638|179948|179638|1
1721338390000|2024-07-18 21:33:10|179947|179637|179947|179637|179947|179637|179947|179637|1
1721338400000|2024-07-18 21:33:20|179942.9|179632.9|179928.1|179618.1|179942.9|179632.9|179926.8|179616.8|3
1721338430000|2024-07-18 21:33:50|179929.2|179619.2|179929.2|179619.2|179929.2|179619.2|179929.2|179619.2|1
1721338480000|2024-07-18 21:34:40|179928.9|179618.9|179928.9|179618.9|179928.9|179618.9|179928.9|179618.9|1
1721338510000|2024-07-18 21:35:10|179935|179625|179935|179625|179935|179625|179935|179625|1
1721338530000|2024-07-18 21:35:30|179935.1|179625.1|179935.1|179625.1|179935.1|179625.1|179935.1|179625.1|1
1721338550000|2024-07-18 21:35:50|179932.6|179622.6|179938|179628|179938|179628|179932.6|179622.6|2
1721338570000|2024-07-18 21:36:10|179937.6|179627.6|179937.6|179627.6|179937.6|179627.6|179937.6|179627.6|1
1721338580000|2024-07-18 21:36:20|179939.9|179629.9|179939.9|179629.9|179939.9|179629.9|179939.9|179629.9|1
1721338600000|2024-07-18 21:36:40|179940|179630|179940|179630|179940|179630|179940|179630|1
1721338610000|2024-07-18 21:36:50|179938.7|179628.7|179939.4|179629.4|179939.4|179629.4|179938.7|179628.7|2
1721338640000|2024-07-18 21:37:20|179939.8|179629.8|179939.8|179629.8|179939.8|179629.8|179939.8|179629.8|1
1721338760000|2024-07-18 21:39:20|179943.3|179633.3|179943.3|179633.3|179943.3|179633.3|179943.3|179633.3|1
1721338780000|2024-07-18 21:39:40|179943.4|179633.4|179943.3|179633.3|179943.4|179633.4|179943.3|179633.3|2
1721338800000|2024-07-18 21:40:00|179943.4|179633.4|179943.4|179633.4|179943.4|179633.4|179943.4|179633.4|1
1721338850000|2024-07-18 21:40:50|179939.2|179629.2|179937.8|179627.8|179939.2|179629.2|179937.8|179627.8|2
1721338860000|2024-07-18 21:41:00|179898.5|179588.5|179898.4|179588.4|179898.5|179588.5|179898.4|179588.4|2
1721338880000|2024-07-18 21:41:20|179899.3|179589.3|179899.3|179589.3|179899.3|179589.3|179899.3|179589.3|1
1721338970000|2024-07-18 21:42:50|179899.1|179589.1|179899.1|179589.1|179899.1|179589.1|179899.1|179589.1|1
1721338980000|2024-07-18 21:43:00|179900.4|179590.4|179899|179589|179900.4|179590.4|179896.4|179586.4|7
1721338990000|2024-07-18 21:43:10|179898.2|179588.2|179898|179588|179898.2|179588.2|179898|179588|3
1721339010000|2024-07-18 21:43:30|179898.1|179588.1|179898.1|179588.1|179898.1|179588.1|179898.1|179588.1|1
1721339020000|2024-07-18 21:43:40|179896.4|179586.4|179896.4|179586.4|179896.4|179586.4|179896.4|179586.4|1
1721339030000|2024-07-18 21:43:50|179896.5|179586.5|179896.5|179586.5|179896.5|179586.5|179896.5|179586.5|1
1721339040000|2024-07-18 21:44:00|179895.6|179585.6|179895.4|179585.4|179895.8|179585.8|179895.4|179585.4|3
1721339050000|2024-07-18 21:44:10|179895.5|179585.5|179895|179585|179895.5|179585.5|179895|179585|3
1721339080000|2024-07-18 21:44:40|179895.1|179585.1|179895.1|179585.1|179895.1|179585.1|179895.1|179585.1|1
1721339100000|2024-07-18 21:45:00|179892.6|179582.6|179892.6|179582.6|179892.6|179582.6|179892.6|179582.6|1
1721339130000|2024-07-18 21:45:30|179892.5|179582.5|179892.8|179582.8|179892.8|179582.8|179892.4|179582.4|3
1721339140000|2024-07-18 21:45:40|179893.3|179583.3|179892.6|179582.6|179893.3|179583.3|179891.4|179581.4|5
1721339150000|2024-07-18 21:45:50|179892.7|179582.7|179891.2|179581.2|179898.6|179588.6|179891.2|179581.2|7
1721339160000|2024-07-18 21:46:00|179894.4|179584.4|179891.9|179581.9|179898.8|179588.8|179891.9|179581.9|5
1721339170000|2024-07-18 21:46:10|179898.8|179588.8|179891.6|179581.6|179898.9|179588.9|179891.5|179581.5|6
1721339180000|2024-07-18 21:46:20|179891.5|179581.5|179888|179578|179891.5|179581.5|179887.9|179577.9|6
1721339190000|2024-07-18 21:46:30|179898|179588|179898.1|179588.1|179898.1|179588.1|179898|179588|2
1721339210000|2024-07-18 21:46:50|179895.5|179585.5|179895|179585|179895.7|179585.7|179895|179585|3
1721339220000|2024-07-18 21:47:00|179895.2|179585.2|179895.2|179585.2|179895.2|179585.2|179895.2|179585.2|1
1721339240000|2024-07-18 21:47:20|179889.8|179579.8|179889.8|179579.8|179889.8|179579.8|179889.8|179579.8|1
1721339260000|2024-07-18 21:47:40|179889.5|179579.5|179889.2|179579.2|179889.5|179579.5|179889.2|179579.2|2
1721339270000|2024-07-18 21:47:50|179889.5|179579.5|179889.4|179579.4|179889.5|179579.5|179889|179579|3
1721339280000|2024-07-18 21:48:00|179889.3|179579.3|179888.5|179578.5|179889.3|179579.3|179888.5|179578.5|2
1721339290000|2024-07-18 21:48:10|179888.6|179578.6|179888.6|179578.6|179888.6|179578.6|179888.6|179578.6|1
1721339310000|2024-07-18 21:48:30|179888.3|179578.3|179888.5|179578.5|179888.6|179578.6|179888.3|179578.3|3
1721339320000|2024-07-18 21:48:40|179888.7|179578.7|179888.7|179578.7|179888.7|179578.7|179888.7|179578.7|1
1721339340000|2024-07-18 21:49:00|179889.7|179579.7|179889.7|179579.7|179889.7|179579.7|179889.7|179579.7|1
1721339380000|2024-07-18 21:49:40|179889.8|179579.8|179890.2|179580.2|179890.2|179580.2|179889.8|179579.8|2
1721339410000|2024-07-18 21:50:10|179891.5|179581.5|179893.5|179583.5|179898.2|179588.2|179891.5|179581.5|9
1721339420000|2024-07-18 21:50:20|179893.1|179583.1|179893.3|179583.3|179893.3|179583.3|179893.1|179583.1|2
1721339430000|2024-07-18 21:50:30|179893|179583|179892.8|179582.8|179893|179583|179892.8|179582.8|2
1721339450000|2024-07-18 21:50:50|179887.7|179577.7|179887.8|179577.8|179887.8|179577.8|179887.7|179577.7|2
1721339460000|2024-07-18 21:51:00|179887.2|179577.2|179888.5|179578.5|179888.5|179578.5|179887.2|179577.2|2
1721339470000|2024-07-18 21:51:10|179886.9|179576.9|179886.2|179576.2|179888.4|179578.4|179883.1|179573.1|7
1721339490000|2024-07-18 21:51:30|179885.8|179575.8|179886|179576|179886|179576|179885.8|179575.8|2
1721339500000|2024-07-18 21:51:40|179884.6|179574.6|179884.6|179574.6|179884.6|179574.6|179884.6|179574.6|1
1721339510000|2024-07-18 21:51:50|179884.7|179574.7|179885.1|179575.1|179885.1|179575.1|179884.7|179574.7|2
1721339520000|2024-07-18 21:52:00|179879.9|179569.9|179879.9|179569.9|179879.9|179569.9|179879.9|179569.9|1
1721339530000|2024-07-18 21:52:10|179891.9|179581.9|179846.5|179536.5|179891.9|179581.9|179832.8|179522.8|20
1721339540000|2024-07-18 21:52:20|179844.5|179534.5|179853.5|179543.5|179861.5|179551.5|179843.4|179533.4|9
1721339550000|2024-07-18 21:52:30|179854.4|179544.4|179852.9|179542.9|179859.4|179549.4|179849.7|179539.7|18
1721339560000|2024-07-18 21:52:40|179852.3|179542.3|179853.9|179543.9|179853.9|179543.9|179851.8|179541.8|9
1721339570000|2024-07-18 21:52:50|179852.5|179542.5|179852.6|179542.6|179852.6|179542.6|179852.5|179542.5|2
1721339580000|2024-07-18 21:53:00|179852.2|179542.2|179851|179541|179852.2|179542.2|179849|179539|11
1721339590000|2024-07-18 21:53:10|179850.3|179540.3|179867|179557|179869.9|179559.9|179849.5|179539.5|26
1721339600000|2024-07-18 21:53:20|179866.4|179556.4|179875.1|179565.1|179875.9|179565.9|179864.7|179554.7|26
1721339610000|2024-07-18 21:53:30|179874.8|179564.8|179854.7|179544.7|179877.5|179567.5|179854.6|179544.6|32
1721339620000|2024-07-18 21:53:40|179854.4|179544.4|179873.7|179563.7|179877.8|179567.8|179854.4|179544.4|26
1721339630000|2024-07-18 21:53:50|179872.8|179562.8|179873.5|179563.5|179874.5|179564.5|179872.5|179562.5|12
1721339640000|2024-07-18 21:54:00|179876.2|179566.2|179872.1|179562.1|179877.1|179567.1|179871.7|179561.7|36
1721339650000|2024-07-18 21:54:10|179875.4|179565.4|179872|179562|179875.8|179565.8|179872|179562|6
1721339660000|2024-07-18 21:54:20|179872.9|179562.9|179872.8|179562.8|179872.9|179562.9|179872.4|179562.4|3
1721339670000|2024-07-18 21:54:30|179872.6|179562.6|179859.3|179549.3|179873.2|179563.2|179859.3|179549.3|7
1721339680000|2024-07-18 21:54:40|179859.8|179549.8|179872.9|179562.9|179873.1|179563.1|179851.4|179541.4|29
1721339690000|2024-07-18 21:54:50|179873|179563|179856.1|179546.1|179885.7|179575.7|179847.8|179537.8|35
1721339700000|2024-07-18 21:55:00|179856.8|179546.8|179856.7|179546.7|179856.8|179546.8|179856.7|179546.7|2
1721339710000|2024-07-18 21:55:10|179856.4|179546.4|179853.8|179543.8|179858.1|179548.1|179847.9|179537.9|13
1721339720000|2024-07-18 21:55:20|179853|179543|179862.7|179552.7|179862.7|179552.7|179849.9|179539.9|7
1721339730000|2024-07-18 21:55:30|179869.8|179559.8|179860.8|179550.8|179869.8|179559.8|179859.4|179549.4|10
1721339740000|2024-07-18 21:55:40|179865.3|179555.3|179853.1|179543.1|179865.3|179555.3|179838.5|179528.5|7
1721339750000|2024-07-18 21:55:50|179853|179543|179852.8|179542.8|179855.3|179545.3|179852.7|179542.7|7
1721339760000|2024-07-18 21:56:00|179855|179545|179851.8|179541.8|179855|179545|179850.8|179540.8|6
1721339770000|2024-07-18 21:56:10|179853|179543|179850.6|179540.6|179853|179543|179849.5|179539.5|5
1721339780000|2024-07-18 21:56:20|179851|179541|179849.9|179539.9|179851|179541|179849.9|179539.9|6
1721339790000|2024-07-18 21:56:30|179853|179543|179850.2|179540.2|179853|179543|179850.2|179540.2|5
1721339800000|2024-07-18 21:56:40|179849.1|179539.1|179867.7|179557.7|179871.8|179561.8|179849.1|179539.1|13
1721339810000|2024-07-18 21:56:50|179863.5|179553.5|179864.2|179554.2|179864.3|179554.3|179858.3|179548.3|8
1721339820000|2024-07-18 21:57:00|179864.5|179554.5|179864.9|179554.9|179869.7|179559.7|179864.5|179554.5|6
1721339830000|2024-07-18 21:57:10|179867.9|179557.9|179864.6|179554.6|179867.9|179557.9|179862.8|179552.8|7
1721339840000|2024-07-18 21:57:20|179866.9|179556.9|179862.5|179552.5|179866.9|179556.9|179862|179552|7
1721339850000|2024-07-18 21:57:30|179862.9|179552.9|179861.6|179551.6|179864.5|179554.5|179861.6|179551.6|6
1721339860000|2024-07-18 21:57:40|179861|179551|179847.9|179537.9|179863.4|179553.4|179847.9|179537.9|8
1721339870000|2024-07-18 21:57:50|179847.7|179537.7|179857.6|179547.6|179857.6|179547.6|179846.9|179536.9|4
1721339880000|2024-07-18 21:58:00|179870|179560|179852|179542|179870|179560|179849.8|179539.8|7
1721339890000|2024-07-18 21:58:10|179854.6|179544.6|179851.5|179541.5|179860.2|179550.2|179851.5|179541.5|6
1721339900000|2024-07-18 21:58:20|179854.4|179544.4|179848.5|179538.5|179854.4|179544.4|179848.5|179538.5|6
1721339910000|2024-07-18 21:58:30|179848.3|179538.3|179849.3|179539.3|179850|179540|179846.8|179536.8|6
1721339920000|2024-07-18 21:58:40|179850.7|179540.7|179849.6|179539.6|179850.7|179540.7|179849.3|179539.3|4
1721339930000|2024-07-18 21:58:50|179849.3|179539.3|179849.8|179539.8|179855.1|179545.1|179848|179538|7
1721339940000|2024-07-18 21:59:00|179850.4|179540.4|179851.5|179541.5|179851.5|179541.5|179836.8|179526.8|6
1721339950000|2024-07-18 21:59:10|179853.4|179543.4|179852.1|179542.1|179859.6|179549.6|179851.3|179541.3|4
1721339960000|2024-07-18 21:59:20|179852|179542|179858.7|179548.7|179858.7|179548.7|179851|179541|3
1721339970000|2024-07-18 21:59:30|179856.5|179546.5|179845|179535|179857.6|179547.6|179845|179535|8
1721339980000|2024-07-18 21:59:40|179847.2|179537.2|179845|179535|179847.2|179537.2|179845|179535|2
1721339990000|2024-07-18 21:59:50|179847|179537|179844.1|179534.1|179852.9|179542.9|179844|179534|6
1721340000000|2024-07-18 22:00:00|179844|179534|179851.5|179541.5|179861.1|179551.1|179844|179534|20
1721340010000|2024-07-18 22:00:10|179851.2|179541.2|179853|179543|179867.4|179557.4|179851|179541|15
1721340020000|2024-07-18 22:00:20|179850|179540|179857.4|179547.4|179858|179548|179850|179540|13
1721340030000|2024-07-18 22:00:30|179857.6|179547.6|179858|179548|179858|179548|179857.4|179547.4|5
1721340040000|2024-07-18 22:00:40|179858.7|179548.7|179878.6|179568.6|179882.7|179572.7|179858.7|179548.7|11
1721340050000|2024-07-18 22:00:50|179878.3|179568.3|179877.7|179567.7|179887.8|179577.8|179877.5|179567.5|10
1721340060000|2024-07-18 22:01:00|179876.5|179566.5|179875.5|179565.5|179908.7|179598.7|179875.5|179565.5|5
1721340070000|2024-07-18 22:01:10|179875.6|179565.6|179877.1|179567.1|179889.2|179579.2|179857.3|179547.3|11
1721340080000|2024-07-18 22:01:20|179877.7|179567.7|179889.8|179579.8|179890.9|179580.9|179869.5|179559.5|14
1721340090000|2024-07-18 22:01:30|179890.4|179580.4|179885|179575|179891.8|179581.8|179885|179575|17
1721340100000|2024-07-18 22:01:40|179885.4|179575.4|179887.1|179577.1|179887.1|179577.1|179885.3|179575.3|7
1721340110000|2024-07-18 22:01:50|179887.4|179577.4|179883|179573|179887.5|179577.5|179883|179573|5
1721340120000|2024-07-18 22:02:00|179883.4|179573.4|179857.2|179547.2|179901.6|179591.6|179857.2|179547.2|18
1721340130000|2024-07-18 22:02:10|179857.6|179547.6|179857.5|179547.5|179897.1|179587.1|179857.5|179547.5|11
1721340140000|2024-07-18 22:02:20|179857.4|179547.4|179861.6|179551.6|179861.6|179551.6|179857.4|179547.4|2
1721340150000|2024-07-18 22:02:30|179879.2|179592.5|179880.8|179570.8|179885.2|179592.5|179870.9|179570.6|11
1721340160000|2024-07-18 22:02:40|179881.7|179571.7|179884.6|179574.6|179884.6|179597.4|179870.7|179571.7|10
1721340170000|2024-07-18 22:02:50|179884.4|179574.4|179884.3|179574.3|179884.4|179574.4|179884.3|179574.3|2
1721340180000|2024-07-18 22:03:00|179875.6|179565.6|179873.8|179563.8|179880.6|179570.6|179853.8|179543.8|6
1721340190000|2024-07-18 22:03:10|179875|179565|179905.3|179595.3|179905.3|179595.3|179856.4|179546.4|17
1721340200000|2024-07-18 22:03:20|179884.6|179574.6|179829.5|179519.5|179915|179605|179829.5|179519.5|14
1721340210000|2024-07-18 22:03:30|179832.6|179522.6|179880.6|179570.6|179886.6|179576.6|179832.6|179522.6|11
1721340220000|2024-07-18 22:03:40|179881.2|179571.2|179880.8|179570.8|179885.7|179578.4|179880.7|179570.7|9
1721340230000|2024-07-18 22:03:50|179883.9|179573.9|179880|179570|179885.7|179576.1|179880|179570|9
1721340240000|2024-07-18 22:04:00|179880.4|179570.4|179870.9|179560.9|179880.7|179570.7|179870|179560|11
1721340250000|2024-07-18 22:04:10|179870.3|179560.3|179873.7|179563.7|179873.7|179563.7|179870|179560|13
1721340260000|2024-07-18 22:04:20|179870.5|179560.5|179870.5|179560.5|179897|179587|179870|179560|4
1721340270000|2024-07-18 22:04:30|179895.8|179585.8|179885.4|179575.4|179895.8|179585.8|179875|179565|12
1721340290000|2024-07-18 22:04:50|179883.2|179573.2|179891.1|179581.1|179919.3|179609.3|179862|179552|9
1721340300000|2024-07-18 22:05:00|179898.2|179588.2|179869.1|179559.1|179898.2|179588.2|179856.6|179546.6|30
1721340310000|2024-07-18 22:05:10|179863|179553|179868.2|179558.2|179875.6|179565.6|179861.5|179551.5|16
1721340320000|2024-07-18 22:05:20|179868.8|179558.8|179866.3|179556.3|179875.9|179565.9|179866.3|179556.3|18
1721340330000|2024-07-18 22:05:30|179861.2|179551.2|179866|179556|179874.4|179564.4|179861.2|179551.2|9
1721340340000|2024-07-18 22:05:40|179866.1|179556.1|179868.5|179558.5|179875.8|179565.8|179861.1|179551.1|18
1721340350000|2024-07-18 22:05:50|179869.2|179559.2|179869.8|179559.8|179876.5|179566.5|179869.2|179559.2|5
1721340360000|2024-07-18 22:06:00|179870.2|179560.2|179866.1|179556.1|179874.6|179564.6|179857.7|179547.7|19
1721340370000|2024-07-18 22:06:10|179866.4|179556.4|179865|179555|179868.8|179558.8|179864.8|179554.8|11
1721340380000|2024-07-18 22:06:20|179865.4|179555.4|179865.2|179555.2|179865.4|179555.4|179865.2|179555.2|2
1721340390000|2024-07-18 22:06:30|179865.6|179555.6|179856.4|179546.4|179869|179559.5|179848.8|179541.7|17
1721340400000|2024-07-18 22:06:40|179856.2|179546.2|179847.9|179537.9|179856.2|179546.2|179847.9|179537.9|7
1721340410000|2024-07-18 22:06:50|179848.5|179538.5|179852.9|179542.9|179857.2|179555.4|179843.8|179538.5|4
1721340420000|2024-07-18 22:07:00|179852.7|179542.7|179851.8|179541.8|179853.3|179549.6|179849.4|179541.8|5
1721340430000|2024-07-18 22:07:10|179852.2|179542.3|179854.6|179544.6|179865.3|179555.3|179851.2|179541.7|19
1721340440000|2024-07-18 22:07:20|179854.8|179544.8|179832.2|179526.4|179859.4|179549.4|179831.9|179524|9
1721340450000|2024-07-18 22:07:30|179831.6|179528.9|179828.8|179527.2|179835.7|179550.8|179827.1|179526.4|9
1721340460000|2024-07-18 22:07:40|179828.7|179528|179828.9|179526.4|179828.9|179528|179828.7|179526.4|2
1721340470000|2024-07-18 22:07:50|179828|179528.1|179826.8|179528.3|179828|179545.7|179826.8|179528.1|4
1721340480000|2024-07-18 22:08:00|179829.2|179519.2|179823.6|179525.3|179829.2|179545.4|179818.9|179517.6|19
1721340490000|2024-07-18 22:08:10|179823.3|179526.6|179789.5|179507.8|179823.5|179526.6|179785.2|179488.2|11
1721340500000|2024-07-18 22:08:20|179789.1|179512.1|179804.1|179524.5|179827|179531.4|179741.7|179492.5|23
1721340510000|2024-07-18 22:08:30|179802.3|179525.9|179796.3|179520.8|179802.3|179525.9|179796.2|179520.8|5
1721340520000|2024-07-18 22:08:40|179795.6|179522.6|179798.4|179530.3|179798.4|179531.2|179793|179522.6|7
1721340530000|2024-07-18 22:08:50|179798.1|179531.7|179788.8|179534.1|179798.1|179534.1|179788.8|179531.7|4
1721340540000|2024-07-18 22:09:00|179799.2|179525.1|179799.1|179525.2|179799.2|179525.2|179799.1|179525.1|3
1721340560000|2024-07-18 22:09:20|179800.8|179521.6|179796.1|179529.9|179825.1|179534.2|179795.2|179515.1|6
1721340570000|2024-07-18 22:09:30|179797.1|179531.3|179796.4|179529.4|179797.1|179531.3|179796.1|179529.3|4
1721340580000|2024-07-18 22:09:40|179796.3|179529.5|179786.1|179549.4|179799.4|179550|179785.3|179529.5|6
1721340590000|2024-07-18 22:09:50|179786|179549.5|179798.8|179547.8|179798.9|179549.5|179786|179547.7|3
1721340600000|2024-07-18 22:10:00|179795.9|179551.7|179793.8|179544.3|179796.7|179551.7|179793.4|179544.1|5
1721340610000|2024-07-18 22:10:10|179793.7|179544.4|179784.9|179548.9|179793.7|179548.9|179784.9|179544.4|2
1721340620000|2024-07-18 22:10:20|179792.4|179537.5|179792.2|179537.6|179792.4|179537.6|179792.2|179537.5|3
1721340630000|2024-07-18 22:10:30|179799.9|179537.3|179800.1|179528.2|179800.1|179537.3|179799.9|179528.2|3
1721340640000|2024-07-18 22:10:40|179800|179528.3|179800.1|179528.9|179800.1|179528.9|179800|179528.3|2
1721340650000|2024-07-18 22:10:50|179830.2|179520.2|179829.2|179519.2|179830.2|179520.2|179829.2|179519.2|2
1721340660000|2024-07-18 22:11:00|179834.1|179524.1|179796.5|179539.2|179834.1|179539.2|179796.5|179524.1|5
1721340670000|2024-07-18 22:11:10|179796.4|179539.3|179788|179544.5|179796.4|179544.5|179788|179539.3|2
1721340680000|2024-07-18 22:11:20|179787.9||179787.9||179787.9||179787.9||1
1721340690000|2024-07-18 22:11:30|179787.8|179544.6|179798.7|179528.8|179798.7|179544.6|179787.2|179528.8|3
1721340700000|2024-07-18 22:11:40|179798.6|179515.9|179812.3|179515.9|179812.3|179515.9|179798.6|179515.9|2
1721340710000|2024-07-18 22:11:50|179813.6|179522.8|179813.6|179518.8|179813.6|179522.8|179813.6|179518.8|2
1721340720000|2024-07-18 22:12:00|179813.5|179518.9|179786.1|179541.9|179813.5|179541.9|179786.1|179518.9|3
1721340730000|2024-07-18 22:12:10|179786.2|179541.8|179786.2|179541.8|179786.2|179541.8|179786.2|179541.8|1
1721340740000|2024-07-18 22:12:20||179541.9||179541.9||179541.9||179541.9|1
1721340750000|2024-07-18 22:12:30|179786.1|179534.2|179793.4|179534.2|179793.4|179534.2|179786.1|179534.2|2
1721340760000|2024-07-18 22:12:40|179813.5|179518.8|179813.5|179518.8|179813.5|179518.8|179813.5|179518.8|1
1721340770000|2024-07-18 22:12:50|179813.4|179518.9|179795.8|179566.9|179813.4|179566.9|179795.8|179518.9|7
1721340780000|2024-07-18 22:13:00|179795.7|179567|179795.5|179567.1|179795.7|179567.1|179795.5|179567|2
1721340790000|2024-07-18 22:13:10|179795.4|179564.5|179796.9|179564.5|179796.9|179564.5|179795.4|179564.5|2
1721340800000|2024-07-18 22:13:20|179796.8|179564.6|179946.4|179654.2|179965.5|179664.2|179794.8|179564.6|28
1721340810000|2024-07-18 22:13:30|179939.7|179654|179870|179642.1|179939.7|179660|179870|179641.5|10
1721340820000|2024-07-18 22:13:40|179870.8|179639.8|179870.4|179640|179870.8|179640|179870.4|179639.8|3
1721340830000|2024-07-18 22:13:50|179870.2|179640.1|179870.2|179640.1|179870.2|179640.1|179870.2|179640.1|1
1721340840000|2024-07-18 22:14:00|179903.3|179640.9|179902.6|179641.3|179903.3|179641.3|179902.6|179640.9|2
1721340860000|2024-07-18 22:14:20|179905.7|179634.8|179880.4|179635.6|179907|179635.6|179880.4|179632.6|4
1721340870000|2024-07-18 22:14:30|179880.2|179635.7|179865.1|179639.6|179880.2|179640.2|179864.9|179631.9|6
1721340880000|2024-07-18 22:14:40|179864.9|179643.1|179860.2|179639.6|179864.9|179643.2|179860.2|179639.2|9
1721340890000|2024-07-18 22:14:50||179642.8||179642.8||179642.8||179642.8|1
1721340900000|2024-07-18 22:15:00|179862|179644.5|179861.9|179648.5|179862|179648.5|179861.9|179644.5|3
1721340910000|2024-07-18 22:15:10|179861.7|179648.6|179864.1|179645.8|179864.1|179648.6|179857.7|179640.4|4
1721340920000|2024-07-18 22:15:20|179863.8|179646|179837.5|179615.9|179863.8|179646|179835.1|179602.1|6
1721340930000|2024-07-18 22:15:30|179833.5|179616.4|179833.3|179616.4|179833.5|179617|179832.1|179612|6
1721340940000|2024-07-18 22:15:40|179833.2|179616.5|179833.2|179620.1|179833.2|179620.1|179833.2|179616.5|2
1721340950000|2024-07-18 22:15:50|179819.5|179620.2|179813.4|179616.1|179819.5|179620.2|179813.4|179608.4|5
1721340960000|2024-07-18 22:16:00|179814.6|179616.3|179819.5|179630.9|179821.9|179634.6|179806.6|179609|7
1721340970000|2024-07-18 22:16:10|179821.2|179631|179827.4|179629.4|179827.4|179631|179821.2|179629.4|4
1721340980000|2024-07-18 22:16:20|179827.3|179629.5|179824|179628.4|179828.5|179629.5|179824|179628.4|4
1721340990000|2024-07-18 22:16:30|179826.3|179629.5|179816.5|179616.1|179826.3|179630.1|179816.5|179616.1|3
1721341000000|2024-07-18 22:16:40||179616.3||179616.4||179616.4||179616.3|2
1721341010000|2024-07-18 22:16:50|179798.9|179609.6|179806.6|179533|179806.7|179609.6|179798.9|179532.7|3
1721341020000|2024-07-18 22:17:00|179802.3|179530.7|179802.3|179530.7|179802.3|179530.7|179802.3|179530.7|1
1721341030000|2024-07-18 22:17:10|179802.2|179531|179782.7|179611.3|179802.2|179616.8|179765.7|179531|8
1721341040000|2024-07-18 22:17:20|179779.9|179611.6|179773.1|179492.1|179782.8|179611.6|179765.5|179490.5|12
1721341050000|2024-07-18 22:17:30|179772.9|179492.2|179752.3|179502.6|179781.6|179502.6|179738.9|179467.8|14
1721341060000|2024-07-18 22:17:40|179748.6|179513.4|179750.7|179515.2|179752.1|179515.2|179748.6|179513.4|6
1721341080000|2024-07-18 22:18:00|179743.3|179504.8|179739.8|179503.9|179744.2|179504.8|179739.8|179503.8|5
1721341090000|2024-07-18 22:18:10|179738.9|179503.4|179734.6|179513.7|179746.4|179513.7|179734.6|179503.4|8
1721341100000|2024-07-18 22:18:20|179734.7|179513.2|179731.3|179512.7|179734.9|179513.2|179731.3|179512.7|6
1721341110000|2024-07-18 22:18:30|179731.7|179512.9|179731.2|179512.4|179731.7|179512.9|179731.2|179512.4|3
1721341120000|2024-07-18 22:18:40|179727.8|179512.5|179712.3|179479.6|179727.8|179512.5|179712.3|179479.6|6
1721341130000|2024-07-18 22:18:50||179479.7||179479.7||179479.7||179479.7|1
1721341140000|2024-07-18 22:19:00|179710.7|179479.9|179724.2|179496.8|179724.2|179496.8|179710.7|179478.2|4
1721341150000|2024-07-18 22:19:10|179727.3|179507.7|179731.7|179500.8|179731.7|179507.7|179727.2|179500.8|3
1721341160000|2024-07-18 22:19:20|179728.9|179504.7|179693.3|179533.3|179728.9|179533.3|179693.3|179504.7|4
1721341170000|2024-07-18 22:19:30|179693.5|179533.5|179709.2|179552.4|179709.3|179552.4|179686.4|179526.8|9
1721341180000|2024-07-18 22:19:40|179708.3|179550.3|179709.2|179552.5|179709.2|179552.5|179708.3|179550.3|3
1721341190000|2024-07-18 22:19:50|179709.3|179552.7|179709.5|179553.9|179709.7|179553.9|179709.3|179551.1|6
1721341200000|2024-07-18 22:20:00|179696.7|179554|179696.7|179548.5|179696.7|179554|179696.7|179548.5|2
1721341210000|2024-07-18 22:20:10|179687.3|179552|179687.9|179550.9|179687.9|179552|179681.8|179544.9|4
1721341230000|2024-07-18 22:20:30|179688.3|179550.6|179707.8|179558.9|179707.8|179558.9|179688.3|179550.6|3
1721341240000|2024-07-18 22:20:40|179707.2|179559|179721.2|179514.1|179721.2|179559|179707.2|179514.1|3
1721341250000|2024-07-18 22:20:50|179720.3|179514.4|179711.7|179558|179720.3|179558|179704.1|179514.4|6
1721341260000|2024-07-18 22:21:00|179709.2|179560|179704.7|179557.6|179709.2|179560|179700.4|179556.5|5
1721341270000|2024-07-18 22:21:10|179705.8|179557.7|179734.5|179574.9|179758|179581.4|179705.8|179531.8|11
1721341280000|2024-07-18 22:21:20|179742.3|179578.6|179739.4|179577.7|179742.3|179578.6|179739.4|179577.7|2
1721341290000|2024-07-18 22:21:30|179738.8|179577.3|179738.8|179577.3|179738.8|179577.3|179738.8|179577.3|1
1721341300000|2024-07-18 22:21:40|179739|179577.2|179738.4|179576.9|179739|179577.2|179738.4|179576.7|3
1721341310000|2024-07-18 22:21:50|179742.5|179500.7|179713.9|179574.7|179742.5|179576|179713.8|179500.7|3
1721341320000|2024-07-18 22:22:00|179711.7|179577.7|179728.2|179568.2|179728.2|179577.7|179711.7|179564.6|6
1721341330000|2024-07-18 22:22:10|179727.5|179564.6|179723.8|179564.6|179727.5|179564.6|179723.8|179564.6|2
1721341340000|2024-07-18 22:22:20|179726.8|179567.6|179727.4|179567.8|179727.4|179567.8|179726.8|179567.6|2
1721341350000|2024-07-18 22:22:30|179725.6|179571.6|179729.9|179572.5|179729.9|179572.5|179719.2|179564.9|5
1721341360000|2024-07-18 22:22:40|179730.7|179576.1|179734.2|179577.5|179737.6|179577.5|179730.7|179574.5|4
1721341370000|2024-07-18 22:22:50|179728.5|179574.5|179730|179572.5|179730|179574.5|179725|179568.4|7
1721341390000|2024-07-18 22:23:10|179723|179576|179729.8|179572.5|179729.8|179576|179723|179572.5|2
1721341400000|2024-07-18 22:23:20|179726.2|179572.8|179751|179529.3|179751|179572.8|179726.2|179529.3|2
1721341410000|2024-07-18 22:23:30|179752|179547.9|179747.7|179543.5|179752|179547.9|179747.7|179543.5|2
1721341420000|2024-07-18 22:23:40|179739.5|179537.8|179739.5|179537.8|179739.5|179537.8|179739.5|179537.8|1
1721341430000|2024-07-18 22:23:50|179738.3|179534.7|179725|179574.3|179738.3|179574.6|179720|179534.7|4
1721341440000|2024-07-18 22:24:00|179714.3|179575.9|179714.3|179575.9|179714.3|179575.9|179714.3|179575.9|1
1721341450000|2024-07-18 22:24:10|179712.4|179576.5|179714.9|179577|179714.9|179577|179705.4|179570.2|3
1721341470000|2024-07-18 22:24:30|179708.5|179570.6|179714.1|179575.8|179714.1|179575.8|179708.5|179570.6|2
1721341500000|2024-07-18 22:25:00|179739.8|179495.1|179741.5|179494.3|179741.5|179495.1|179739.8|179494.3|2
1721341510000|2024-07-18 22:25:10|179734.5|179497.4|179715.5|179575|179734.5|179575|179705.8|179497.4|3
1721341520000|2024-07-18 22:25:20|179713.6|179575.6|179714.5|179574.6|179714.5|179575.9|179705.8|179568.9|5
1721341530000|2024-07-18 22:25:30|179717.8|179571.4|179753.2|179536.9|179753.2|179571.4|179717.8|179536.9|2
1721341540000|2024-07-18 22:25:40|179751.6|179537.7|179738.5|179523.8|179751.6|179537.7|179738.5|179523.8|3
1721341550000|2024-07-18 22:25:50|179738.6|179523.7|179740.6|179524.9|179740.6|179524.9|179738.6|179523.7|2
1721341570000|2024-07-18 22:26:10|179736.4|179525.1|179750.1|179539|179750.1|179539|179734.5|179495.1|5
1721341580000|2024-07-18 22:26:20|179747.1|179544.3|179619.6|179494.6|179747.1|179544.3|179615.9|179490.9|17
1721341590000|2024-07-18 22:26:30|179616.5|179491.5|179615.4|179490.4|179618.8|179493.8|179615.3|179490.3|7
1721341600000|2024-07-18 22:26:40|179615.2|179490.2|179593.5|179468.5|179616.6|179491.6|179585.9|179460.9|14
1721341610000|2024-07-18 22:26:50|179590.5|179465.5|179592.7|179467.7|179592.9|179467.9|179590.5|179465.5|4
1721341620000|2024-07-18 22:27:00|179592.2|179467.2|179596.8|179471.8|179605.5|179480.5|179591.8|179466.8|8
1721341630000|2024-07-18 22:27:10|179597.1|179472.1|179613.7|179488.7|179613.7|179488.7|179597.1|179472.1|11
1721341640000|2024-07-18 22:27:20|179612.8|179487.8|179612.6|179487.6|179613.5|179488.5|179608.3|179483.3|8
1721341650000|2024-07-18 22:27:30|179613.2|179488.2|179612.7|179487.7|179613.2|179488.2|179608|179483|6
1721341660000|2024-07-18 22:27:40|179613|179488|179606|179481|179613|179488|179603.7|179478.7|9
1721341670000|2024-07-18 22:27:50|179604.5|179479.5|179605.8|179480.8|179605.8|179480.8|179604.5|179479.5|2
1721341680000|2024-07-18 22:28:00|179608.4|179483.4|179615.7|179490.7|179617.1|179492.1|179608.4|179483.4|6
1721341690000|2024-07-18 22:28:10|179615.1|179490.1|179616|179491|179616|179491|179615.1|179490.1|2
1721341700000|2024-07-18 22:28:20|179612.7|179487.7|179615.6|179490.6|179616.4|179491.4|179610.9|179485.9|6
1721341710000|2024-07-18 22:28:30|179614.7|179489.7|179605.6|179480.6|179614.7|179489.7|179603.2|179478.2|3
1721341730000|2024-07-18 22:28:50|179606.9|179481.9|179613|179488|179613|179488|179606.9|179481.9|2
1721341740000|2024-07-18 22:29:00|179612.5|179487.5|179612.7|179487.7|179612.7|179487.7|179612.5|179487.5|2
1721341750000|2024-07-18 22:29:10|179612.5|179487.5|179615.5|179490.5|179615.5|179490.5|179612.5|179487.5|3
1721341760000|2024-07-18 22:29:20|179614.6|179489.6|179614.9|179489.9|179614.9|179489.9|179614.6|179489.6|2
1721341770000|2024-07-18 22:29:30|179611.9|179486.9|179614.9|179489.9|179614.9|179489.9|179611.9|179486.9|2
1721341780000|2024-07-18 22:29:40|179614.8|179489.8|179615.3|179490.3|179615.3|179490.3|179605.5|179480.5|8
1721341790000|2024-07-18 22:29:50|179614.7|179489.7|179606.1|179481.1|179614.8|179489.8|179606.1|179481.1|5
1721341800000|2024-07-18 22:30:00|179605.9|179480.9|179604.8|179479.8|179612.1|179487.1|179602|179477|6
1721341810000|2024-07-18 22:30:10|179602.7|179477.7|179612.7|179487.7|179612.7|179487.7|179602.7|179477.7|8
1721341820000|2024-07-18 22:30:20|179613.1|179488.1|179615.2|179490.2|179615.2|179490.2|179613.1|179488.1|2
1721341830000|2024-07-18 22:30:30|179612.5|179487.5|179605.1|179480.1|179612.5|179487.5|179605.1|179480.1|4
1721341840000|2024-07-18 22:30:40|179604.9|179479.9|179604.9|179479.9|179604.9|179479.9|179604.9|179479.9|1
1721341850000|2024-07-18 22:30:50|179605.1|179480.1|179606.6|179481.6|179610|179485|179604.4|179479.4|5
1721341860000|2024-07-18 22:31:00|179607.2|179482.2|179607.2|179482.2|179607.2|179482.2|179607.2|179482.2|1
1721341870000|2024-07-18 22:31:10|179605.2|179480.2|179606.4|179481.4|179606.4|179481.4|179605.2|179480.2|2
1721341880000|2024-07-18 22:31:20|179603.5|179478.5|179606.1|179481.1|179606.3|179481.3|179603.2|179478.2|8
1721341890000|2024-07-18 22:31:30|179603.3|179478.3|179593.4|179468.4|179605.9|179480.9|179590.8|179465.8|5
1721341900000|2024-07-18 22:31:40|179592.3|179467.3|179590.5|179465.5|179592.3|179467.3|179589.3|179464.3|8
1721341910000|2024-07-18 22:31:50|179588|179463|179591.4|179466.4|179591.4|179466.4|179587.5|179462.5|10
1721341920000|2024-07-18 22:32:00|179590.3|179465.3|179590.3|179465.3|179590.3|179465.3|179590.3|179465.3|1
1721341930000|2024-07-18 22:32:10|179590.5|179465.5|179591.2|179466.2|179591.2|179466.2|179587|179462|3
1721341940000|2024-07-18 22:32:20|179587|179462|179591|179466|179591|179466|179584|179459|4
1721341950000|2024-07-18 22:32:30|179587.4|179462.4|179597.7|179472.7|179597.7|179472.7|179587.4|179462.4|8
1721341960000|2024-07-18 22:32:40|179595.2|179470.2|179595.2|179470.2|179595.2|179470.2|179595.2|179470.2|1
1721341970000|2024-07-18 22:32:50|179596.3|179471.3|179596.3|179471.3|179596.3|179471.3|179596.3|179471.3|1
1721341980000|2024-07-18 22:33:00|179593.5|179468.5|179597.6|179472.6|179597.6|179472.6|179592.6|179467.6|4
1721341990000|2024-07-18 22:33:10|179594.6|179469.6|179594.2|179469.2|179594.6|179469.6|179594.2|179469.2|2
1721342000000|2024-07-18 22:33:20|179596.8|179471.8|179601.1|179476.1|179601.1|179476.1|179594.6|179469.6|6
1721342010000|2024-07-18 22:33:30|179600|179475|179600|179475|179600|179475|179600|179475|1
1721342020000|2024-07-18 22:33:40|179601.2|179476.2|179603.7|179478.7|179606.7|179481.7|179597.2|179472.2|7
1721342030000|2024-07-18 22:33:50|179600.9|179475.9|179602.9|179477.9|179602.9|179477.9|179600.9|179475.9|2
1721342040000|2024-07-18 22:34:00|179600.1|179475.1|179602.9|179477.9|179602.9|179477.9|179600.1|179475.1|2
1721342050000|2024-07-18 22:34:10|179603.1|179478.1|179603.1|179478.1|179603.1|179478.1|179603.1|179478.1|1
1721342060000|2024-07-18 22:34:20|179599.7|179474.7|179596.6|179471.6|179599.7|179474.7|179596.6|179471.6|3
1721342070000|2024-07-18 22:34:30|179599.6|179474.6|179600.2|179475.2|179600.2|179475.2|179599.6|179474.6|2
1721342080000|2024-07-18 22:34:40|179603.4|179478.4|179606.2|179481.2|179606.2|179481.2|179603.4|179478.4|2
1721342090000|2024-07-18 22:34:50|179607.5|179482.5|179605.8|179480.8|179621.4|179496.4|179603.1|179478.1|4
1721342100000|2024-07-18 22:35:00|179606.3|179481.3|179607.7|179482.7|179608.6|179483.6|179606.3|179481.3|8
1721342110000|2024-07-18 22:35:10|179607.6|179482.6|179607.6|179482.6|179608.1|179483.1|179607.6|179482.6|3
1721342120000|2024-07-18 22:35:20|179604.3|179479.3|179603.7|179478.7|179604.3|179479.3|179603.7|179478.7|2
1721342130000|2024-07-18 22:35:30|179599.8|179474.8|179599.8|179474.8|179599.8|179474.8|179599.8|179474.8|1
1721342140000|2024-07-18 22:35:40|179600.4|179475.4|179604|179479|179604|179479|179600.4|179475.4|2
1721342150000|2024-07-18 22:35:50|179606.5|179481.5|179612.4|179487.4|179612.4|179487.4|179606.5|179481.5|2
1721342160000|2024-07-18 22:36:00|179610.7|179485.7|179610.5|179485.5|179610.7|179485.7|179610|179485|3
1721342170000|2024-07-18 22:36:10|179609.8|179484.8|179597.3|179472.3|179610.3|179485.3|179597.3|179472.3|12
1721342180000|2024-07-18 22:36:20|179602.6|179477.6|179597.8|179472.8|179602.6|179477.6|179594.8|179469.8|6
1721342190000|2024-07-18 22:36:30|179597.7|179472.7|179622.9|179497.9|179624.4|179499.4|179597.3|179472.3|8
1721342200000|2024-07-18 22:36:40|179622.7|179497.7|179623.1|179498.1|179623.1|179498.1|179622.7|179497.7|2
1721342210000|2024-07-18 22:36:50|179623.5|179498.5|179624|179499|179624|179499|179623.5|179498.5|2
1721342220000|2024-07-18 22:37:00|179623.4|179498.4|179621.6|179496.6|179623.4|179498.4|179618.8|179493.8|4
1721342230000|2024-07-18 22:37:10|179621.2|179496.2|179623.6|179498.6|179623.6|179498.6|179617.9|179492.9|8
1721342240000|2024-07-18 22:37:20|179619.2|179494.2|179622.6|179497.6|179623.4|179498.4|179616.4|179491.4|6
1721342250000|2024-07-18 22:37:30|179612.6|179487.6|179621.7|179496.7|179623.1|179498.1|179612.6|179487.6|7
1721342260000|2024-07-18 22:37:40|179622.1|179497.1|179621.6|179496.6|179622.1|179497.1|179619.3|179494.3|3
1721342270000|2024-07-18 22:37:50|179621.3|179496.3|179617.2|179492.2|179621.6|179496.6|179617.2|179492.2|4
1721342280000|2024-07-18 22:38:00|179615.6|179490.6|179615.7|179490.7|179615.9|179490.9|179615.6|179490.6|3
1721342290000|2024-07-18 22:38:10|179612.4|179487.4|179614.9|179489.9|179615.6|179490.6|179612.4|179487.4|4
1721342300000|2024-07-18 22:38:20|179614.3|179489.3|179619.7|179494.7|179619.7|179494.7|179614.3|179489.3|2
1721342310000|2024-07-18 22:38:30|179619.6|179494.6|179621.6|179496.6|179622.1|179497.1|179610.4|179485.4|10
1721342320000|2024-07-18 22:38:40|179621.1|179496.1|179617.3|179492.3|179621.1|179496.1|179617.3|179492.3|2
1721342330000|2024-07-18 22:38:50|179616.6|179491.6|179611.4|179486.4|179616.6|179491.6|179611.4|179486.4|3
1721342340000|2024-07-18 22:39:00|179611.9|179486.9|179611.9|179486.9|179611.9|179486.9|179611.9|179486.9|1
1721342350000|2024-07-18 22:39:10|179611.8|179486.8|179599.8|179474.8|179611.8|179486.8|179599.8|179474.8|7
1721342360000|2024-07-18 22:39:20|179599.4|179474.4|179599.4|179474.4|179599.4|179474.4|179599|179474|3
1721342370000|2024-07-18 22:39:30|179599|179474|179599|179474|179602|179477|179598.2|179473.2|6
1721342380000|2024-07-18 22:39:40|179600.1|179475.1|179599.5|179474.5|179600.1|179475.1|179599.5|179474.5|2
1721342390000|2024-07-18 22:39:50|179599.1|179474.1|179597.8|179472.8|179599.7|179474.7|179597.8|179472.8|5
1721342410000|2024-07-18 22:40:10|179597.7|179472.7|179597.7|179472.7|179600.8|179475.8|179596.7|179471.7|5
1721342430000|2024-07-18 22:40:30|179596.9|179471.9|179597.2|179472.2|179598.8|179473.8|179594.4|179469.4|10
1721342440000|2024-07-18 22:40:40|179596.8|179471.8|179599.1|179474.1|179599.1|179474.1|179595.7|179470.7|10
1721342460000|2024-07-18 22:41:00|179598.3|179473.3|179598.9|179473.9|179598.9|179473.9|179597.9|179472.9|3
1721342470000|2024-07-18 22:41:10|179599.3|179474.3|179600.2|179475.2|179600.2|179475.2|179599.3|179474.3|2
1721342480000|2024-07-18 22:41:20|179603.4|179478.4|179600.5|179475.5|179603.4|179478.4|179600.5|179475.5|3
1721342490000|2024-07-18 22:41:30|179602.6|179477.6|179611.2|179486.2|179611.2|179486.2|179602.6|179477.6|10
1721342520000|2024-07-18 22:42:00|179611.8|179486.8|179612.4|179487.4|179612.4|179487.4|179611.8|179486.8|2
1721342540000|2024-07-18 22:42:20|179615.9|179490.9|179611|179486|179615.9|179490.9|179610.9|179485.9|4
1721342550000|2024-07-18 22:42:30|179613.4|179488.4|179625.5|179500.5|179625.5|179500.5|179613.4|179488.4|3
1721342560000|2024-07-18 22:42:40|179623.8|179498.8|179636.6|179511.6|179636.6|179511.6|179622.6|179497.6|4
1721342570000|2024-07-18 22:42:50|179638.3|179513.3|179636.8|179511.8|179638.3|179513.3|179636.8|179511.8|2
1721342580000|2024-07-18 22:43:00|179637.6|179512.6|179644.4|179519.4|179644.4|179519.4|179637.6|179512.6|4
1721342590000|2024-07-18 22:43:10|179645|179520|179645|179520|179645|179520|179645|179520|1
1721342610000|2024-07-18 22:43:30|179647.2|179522.2|179647.2|179522.2|179647.2|179522.2|179647.2|179522.2|1
1721342620000|2024-07-18 22:43:40|179645.2|179520.2|179644.6|179519.6|179647.2|179522.2|179644.6|179519.6|3
1721342630000|2024-07-18 22:43:50|179643.2|179518.2|179643.2|179518.2|179643.2|179518.2|179643.2|179518.2|1
1721342650000|2024-07-18 22:44:10|179643.6|179518.6|179643.6|179518.6|179643.6|179518.6|179643.6|179518.6|1
1721342660000|2024-07-18 22:44:20|179646.7|179521.7|179646.7|179521.7|179646.7|179521.7|179646.7|179521.7|1
1721342680000|2024-07-18 22:44:40|179650.3|179525.3|179643.7|179518.7|179650.3|179525.3|179643.7|179518.7|2
1721342690000|2024-07-18 22:44:50|179642|179517|179642|179517|179642|179517|179642|179517|1
1721342720000|2024-07-18 22:45:20|179643.7|179518.7|179643.7|179518.7|179643.7|179518.7|179643.7|179518.7|1
1721342740000|2024-07-18 22:45:40|179643.1|179518.1|179642.1|179517.1|179643.1|179518.1|179642.1|179517.1|2
1721342750000|2024-07-18 22:45:50|179641|179516|179643.7|179518.7|179643.7|179518.7|179641|179516|3
1721342790000|2024-07-18 22:46:30|179646.9|179521.9|179646.9|179521.9|179646.9|179521.9|179646.9|179521.9|1
1721342810000|2024-07-18 22:46:50|179644.3|179519.3|179643.7|179518.7|179644.3|179519.3|179643.7|179518.7|2
1721342820000|2024-07-18 22:47:00|179644.9|179519.9|179644.9|179519.9|179644.9|179519.9|179644.9|179519.9|1
1721342840000|2024-07-18 22:47:20|179646.5|179521.5|179646.5|179521.5|179646.5|179521.5|179646.5|179521.5|1
1721342860000|2024-07-18 22:47:40|179646.1|179521.1|179646.1|179521.1|179646.1|179521.1|179646.1|179521.1|1
1721342890000|2024-07-18 22:48:10|179644.9|179519.9|179646.5|179521.5|179646.5|179521.5|179644.9|179519.9|2
1721342900000|2024-07-18 22:48:20|179645|179520|179647.6|179522.6|179647.6|179522.6|179645|179520|2
1721342920000|2024-07-18 22:48:40|179645.8|179520.8|179645.8|179520.8|179645.8|179520.8|179645.8|179520.8|1
1721342930000|2024-07-18 22:48:50|179644.7|179519.7|179644.7|179519.7|179644.7|179519.7|179644.7|179519.7|1
1721342950000|2024-07-18 22:49:10|179646.5|179521.5|179646.5|179521.5|179646.5|179521.5|179646.5|179521.5|1
1721342970000|2024-07-18 22:49:30|179644.7|179519.7|179644.7|179519.7|179644.7|179519.7|179644.7|179519.7|1
1721342980000|2024-07-18 22:49:40|179645.8|179520.8|179645.8|179520.8|179645.8|179520.8|179645.8|179520.8|1
1721342990000|2024-07-18 22:49:50|179644.7|179519.7|179640.9|179515.9|179644.7|179519.7|179640.9|179515.9|3
1721343040000|2024-07-18 22:50:40|179640.5|179515.5|179640.5|179515.5|179640.5|179515.5|179640.5|179515.5|1
1721343050000|2024-07-18 22:50:50|179639.9|179514.9|179639.9|179514.9|179639.9|179514.9|179639.9|179514.9|1
1721343060000|2024-07-18 22:51:00|179640.4|179515.4|179645|179520|179645|179520|179640.4|179515.4|3
1721343080000|2024-07-18 22:51:20|179647.5|179522.5|179647.5|179522.5|179647.5|179522.5|179647.5|179522.5|1
1721343090000|2024-07-18 22:51:30|179644|179519|179644|179519|179644|179519|179644|179519|1
1721343100000|2024-07-18 22:51:40|179643|179518|179643|179518|179643|179518|179643|179518|1
1721343110000|2024-07-18 22:51:50|179642|179517|179646|179521|179646|179521|179642|179517|2
1721343140000|2024-07-18 22:52:20|179648|179523|179643.8|179518.8|179648|179523|179643.8|179518.8|2
1721343150000|2024-07-18 22:52:30|179643.7|179518.7|179643.7|179518.7|179643.7|179518.7|179643.7|179518.7|1
1721343160000|2024-07-18 22:52:40|179646.2|179521.2|179643.1|179518.1|179646.3|179521.3|179643.1|179518.1|4
1721343190000|2024-07-18 22:53:10|179644.6|179519.6|179644.6|179519.6|179644.6|179519.6|179644.6|179519.6|1
1721343200000|2024-07-18 22:53:20|179646.2|179521.2|179646.2|179521.2|179646.2|179521.2|179646.2|179521.2|1
1721343210000|2024-07-18 22:53:30|179644.6|179519.6|179644.6|179519.6|179644.6|179519.6|179644.6|179519.6|1
1721343220000|2024-07-18 22:53:40|179643.6|179518.6|179643.6|179518.6|179643.6|179518.6|179643.6|179518.6|1
1721343240000|2024-07-18 22:54:00|179642.7|179517.7|179644.2|179519.2|179644.2|179519.2|179641.6|179516.6|3
1721343250000|2024-07-18 22:54:10|179644.3|179519.3|179644.9|179519.9|179645.7|179520.7|179644.3|179519.3|3
1721343260000|2024-07-18 22:54:20|179644.4|179519.4|179645.7|179520.7|179645.7|179520.7|179644.4|179519.4|2
1721343270000|2024-07-18 22:54:30|179647.4|179522.4|179650.7|179525.7|179650.7|179525.7|179647.4|179522.4|2
1721343290000|2024-07-18 22:54:50|179648.3|179523.3|179646.9|179521.9|179648.3|179523.3|179646.9|179521.9|2
1721343300000|2024-07-18 22:55:00|179646.5|179521.5|179646.2|179521.2|179646.5|179521.5|179646.2|179521.2|2
1721343310000|2024-07-18 22:55:10|179646.5|179521.5|179646.9|179521.9|179646.9|179521.9|179646.5|179521.5|2
1721343330000|2024-07-18 22:55:30|179648.4|179523.4|179646.3|179521.3|179648.4|179523.4|179646.3|179521.3|3
1721343340000|2024-07-18 22:55:40|179646.5|179521.5|179646.5|179521.5|179646.5|179521.5|179646.5|179521.5|1
1721343360000|2024-07-18 22:56:00|179648.4|179523.4|179648.7|179523.7|179648.9|179523.9|179646.6|179521.6|4
1721343390000|2024-07-18 22:56:30|179648.5|179523.5|179648.5|179523.5|179648.5|179523.5|179648.5|179523.5|1
1721343400000|2024-07-18 22:56:40|179648.7|179523.7|179647.7|179522.7|179648.7|179523.7|179647.7|179522.7|3
1721343410000|2024-07-18 22:56:50|179646.9|179521.9|179646.9|179521.9|179646.9|179521.9|179646.9|179521.9|1
1721343420000|2024-07-18 22:57:00|179644|179519|179647|179522|179647|179522|179644|179519|2
1721343450000|2024-07-18 22:57:30|179647.2|179522.2|179647.2|179522.2|179647.8|179522.8|179643.8|179518.8|5
1721343480000|2024-07-18 22:58:00|179647|179522|179647|179522|179648|179523|179644|179519|4
1721343500000|2024-07-18 22:58:20|179644|179519|179644|179519|179644|179519|179644|179519|1
1721343510000|2024-07-18 22:58:30|179646.9|179521.9|179646.9|179521.9|179646.9|179521.9|179646.9|179521.9|1
1721343520000|2024-07-18 22:58:40|179643.9|179518.9|179643.9|179518.9|179643.9|179518.9|179643.9|179518.9|1
1721343530000|2024-07-18 22:58:50|179646.9|179521.9|179646.8|179521.8|179646.9|179521.9|179646.8|179521.8|2
1721343540000|2024-07-18 22:59:00|179643.7|179518.7|179646.7|179521.7|179646.7|179521.7|179643.7|179518.7|2
1721343550000|2024-07-18 22:59:10|179648.1|179523.1|179669.2|179544.2|179669.2|179544.2|179648.1|179523.1|5
1721343560000|2024-07-18 22:59:20|179668|179543|179651.7|179526.7|179668|179543|179648.3|179523.3|3
1721343570000|2024-07-18 22:59:30|179651.4|179526.4|179646.3|179521.3|179651.4|179526.4|179646.3|179521.3|2
1721343580000|2024-07-18 22:59:40|179648.8|179523.8|179648.8|179523.8|179648.8|179523.8|179648.8|179523.8|1
1721343600000|2024-07-18 23:00:00|179648.9|179523.9|179648.8|179523.8|179648.9|179523.9|179648.4|179523.4|4
1721343610000|2024-07-18 23:00:10|179645.1|179520.1|179645.9|179520.9|179648.8|179523.8|179645.1|179520.1|3
1721343620000|2024-07-18 23:00:20|179647|179522|179664.8|179539.8|179664.8|179539.8|179647|179522|5
1721343630000|2024-07-18 23:00:30|179662.1|179537.1|179683.5|179558.5|179684.2|179559.2|179662.1|179537.1|8
1721343640000|2024-07-18 23:00:40|179683|179558|179698|179573|179700.9|179575.9|179683|179558|8
1721343650000|2024-07-18 23:00:50|179698.3|179573.3|179697.9|179572.9|179698.3|179573.3|179697.9|179572.9|2
1721343670000|2024-07-18 23:01:10|179703.9|179578.9|179698.5|179573.5|179703.9|179578.9|179698.5|179573.5|3
1721343680000|2024-07-18 23:01:20|179697.9|179572.9|179697.9|179572.9|179697.9|179572.9|179697.9|179572.9|1
1721343690000|2024-07-18 23:01:30|179696.2|179571.2|179697.2|179572.2|179697.5|179572.5|179695.1|179570.1|6
1721343700000|2024-07-18 23:01:40|179697.1|179572.1|179697.1|179572.1|179697.1|179572.1|179697.1|179572.1|1
1721343720000|2024-07-18 23:02:00|179699.3|179574.3|179699.3|179574.3|179699.3|179574.3|179699.3|179574.3|1
1721343730000|2024-07-18 23:02:10|179703.6|179578.6|179703.6|179578.6|179703.6|179578.6|179703.6|179578.6|1
1721343750000|2024-07-18 23:02:30|179699|179574|179699|179574|179699|179574|179699|179574|1
1721343780000|2024-07-18 23:03:00|179703.6|179578.6|179673.8|179548.8|179703.6|179578.6|179670.2|179545.2|5
1721343790000|2024-07-18 23:03:10|179673.5|179548.5|179673.5|179548.5|179673.5|179548.5|179673.5|179548.5|1
1721343800000|2024-07-18 23:03:20|179670|179545|179673.3|179548.3|179673.3|179548.3|179670|179545|2
1721343810000|2024-07-18 23:03:30|179669.3|179544.3|179675.8|179550.8|179675.8|179550.8|179669.3|179544.3|3
1721343820000|2024-07-18 23:03:40|179671.2|179546.2|179675.7|179550.7|179675.7|179550.7|179671.2|179546.2|2
1721343840000|2024-07-18 23:04:00|179671.2|179546.2|179676.4|179551.4|179676.4|179551.4|179671.2|179546.2|4
1721343850000|2024-07-18 23:04:10|179672.2|179547.2|179676.8|179551.8|179676.8|179551.8|179672.2|179547.2|2
1721343860000|2024-07-18 23:04:20|179672.1|179547.1|179675.9|179550.9|179675.9|179550.9|179671.4|179546.4|3
1721343880000|2024-07-18 23:04:40|179671.4|179546.4|179675.9|179550.9|179675.9|179550.9|179671.4|179546.4|2
1721343890000|2024-07-18 23:04:50|179675.8|179550.8|179675.8|179550.8|179675.8|179550.8|179675.8|179550.8|1
1721343900000|2024-07-18 23:05:00|179676.1|179551.1|179676.8|179551.8|179676.8|179551.8|179672.3|179547.3|6
1721343910000|2024-07-18 23:05:10|179672|179547|179675.9|179550.9|179675.9|179550.9|179671.3|179546.3|3
1721343930000|2024-07-18 23:05:30|179671.5|179546.5|179675.6|179550.6|179676|179551|179671.4|179546.4|4
1721343940000|2024-07-18 23:05:40|179675.8|179550.8|179676.2|179551.2|179676.2|179551.2|179675.8|179550.8|2
1721343950000|2024-07-18 23:05:50|179671.8|179546.8|179675.3|179550.3|179675.3|179550.3|179668.3|179543.3|5
1721343960000|2024-07-18 23:06:00|179670.8|179545.8|179675.3|179550.3|179675.3|179550.3|179670.8|179545.8|2
1721343980000|2024-07-18 23:06:20|179670.7|179545.7|179675.3|179550.3|179675.3|179550.3|179670.7|179545.7|2
1721343990000|2024-07-18 23:06:30|179670.8|179545.8|179675.3|179550.3|179675.3|179550.3|179670.8|179545.8|2
1721344000000|2024-07-18 23:06:40|179670.8|179545.8|179675.3|179550.3|179675.3|179550.3|179670.8|179545.8|2
1721344010000|2024-07-18 23:06:50|179670.8|179545.8|179673.6|179548.6|179673.6|179548.6|179669|179544|4
1721344030000|2024-07-18 23:07:10|179673.1|179548.1|179673|179548|179673.1|179548.1|179668.6|179543.6|3
1721344040000|2024-07-18 23:07:20|179668.6|179543.6|179668.5|179543.5|179673|179548|179668.5|179543.5|3
1721344050000|2024-07-18 23:07:30|179672.9|179547.9|179672.9|179547.9|179672.9|179547.9|179672.9|179547.9|1
1721344060000|2024-07-18 23:07:40|179668.5|179543.5|179673|179548|179673|179548|179668.5|179543.5|2
1721344070000|2024-07-18 23:07:50|179668.5|179543.5|179673|179548|179673|179548|179668.5|179543.5|2
1721344080000|2024-07-18 23:08:00|179672.7|179547.7|179672.7|179547.7|179672.7|179547.7|179672.7|179547.7|1
1721344090000|2024-07-18 23:08:10|179672.6|179547.6|179672.6|179547.6|179672.6|179547.6|179672.6|179547.6|1
1721344100000|2024-07-18 23:08:20|179668.1|179543.1|179672.6|179547.6|179672.6|179547.6|179668.1|179543.1|2
1721344120000|2024-07-18 23:08:40|179668.1|179543.1|179672.7|179547.7|179672.7|179547.7|179668.1|179543.1|2
1721344130000|2024-07-18 23:08:50|179668.1|179543.1|179672.6|179547.6|179672.6|179547.6|179668.1|179543.1|2
1721344140000|2024-07-18 23:09:00|179668|179543|179672.6|179547.6|179672.6|179547.6|179668|179543|2
1721344170000|2024-07-18 23:09:30|179675.2|179550.2|179672.6|179547.6|179675.2|179550.2|179668|179543|3
1721344190000|2024-07-18 23:09:50|179672.3|179547.3|179664.3|179539.3|179672.3|179547.3|179664.3|179539.3|2
1721344200000|2024-07-18 23:10:00|179660.2|179535.2|179663.1|179538.1|179663.9|179538.9|179658.4|179533.4|8
1721344220000|2024-07-18 23:10:20|179662.8|179537.8|179642.9|179517.9|179662.8|179537.8|179642.9|179517.9|7
1721344230000|2024-07-18 23:10:30|179642.8|179517.8|179642.8|179517.8|179642.8|179517.8|179642.8|179517.8|1
1721344250000|2024-07-18 23:10:50|179642.6|179517.6|179639.3|179514.3|179642.6|179517.6|179639.3|179514.3|2
1721344260000|2024-07-18 23:11:00|179639.1|179514.1|179645.4|179520.4|179645.4|179520.4|179639.1|179514.1|4
1721344270000|2024-07-18 23:11:10|179641.3|179516.3|179645.4|179520.4|179645.4|179520.4|179641.3|179516.3|3
1721344300000|2024-07-18 23:11:40|179640.4|179515.4|179646.1|179521.1|179646.1|179521.1|179639.7|179514.7|4
1721344310000|2024-07-18 23:11:50|179645.8|179520.8|179645.5|179520.5|179645.8|179520.8|179645.5|179520.5|2
1721344320000|2024-07-18 23:12:00|179644.8|179519.8|179644.2|179519.2|179645.6|179520.6|179639.9|179514.9|5
1721344330000|2024-07-18 23:12:10|179644.8|179519.8|179645.3|179520.3|179645.3|179520.3|179640.4|179515.4|3
1721344350000|2024-07-18 23:12:30|179644.4|179519.4|179638.3|179513.3|179644.4|179519.4|179634.6|179509.6|3
1721344360000|2024-07-18 23:12:40|179634.2|179509.2|179639|179514|179639|179514|179633.8|179508.8|5
1721344370000|2024-07-18 23:12:50|179635.4|179510.4|179638.7|179513.7|179639.6|179514.6|179635.4|179510.4|6
1721344380000|2024-07-18 23:13:00|179644.3|179519.3|179645.9|179520.9|179645.9|179520.9|179644.3|179519.3|2
1721344390000|2024-07-18 23:13:10|179641.2|179516.2|179645.7|179520.7|179645.7|179520.7|179641.2|179516.2|2
1721344400000|2024-07-18 23:13:20|179641|179516|179645.6|179520.6|179645.6|179520.6|179641|179516|2
1721344410000|2024-07-18 23:13:30|179644.8|179519.8|179644.8|179519.8|179644.8|179519.8|179644.8|179519.8|1
1721344420000|2024-07-18 23:13:40|179638.7|179513.7|179645|179520|179645|179520|179638.7|179513.7|2
1721344430000|2024-07-18 23:13:50|179644.4|179519.4|179645.4|179520.4|179645.4|179520.4|179644.4|179519.4|4
1721344450000|2024-07-18 23:14:10|179640.8|179515.8|179645.2|179520.2|179645.2|179520.2|179640.8|179515.8|2
1721344460000|2024-07-18 23:14:20|179644.5|179519.5|179644.5|179519.5|179644.5|179519.5|179644.5|179519.5|1
1721344470000|2024-07-18 23:14:30|179644|179519|179643.5|179518.5|179644.9|179519.9|179637.2|179512.2|6
1721344480000|2024-07-18 23:14:40|179643.8|179518.8|179643.8|179518.8|179643.8|179518.8|179643.8|179518.8|1
1721344490000|2024-07-18 23:14:50|179644.7|179519.7|179644.7|179519.7|179644.7|179519.7|179644.7|179519.7|1
1721344500000|2024-07-18 23:15:00|179644.4|179519.4|179639.6|179514.6|179644.4|179519.4|179639.6|179514.6|2
1721344510000|2024-07-18 23:15:10|179643.7|179518.7|179643.7|179518.7|179643.7|179518.7|179639.7|179514.7|3
1721344520000|2024-07-18 23:15:20|179643.8|179518.8|179643.8|179518.8|179643.8|179518.8|179643.8|179518.8|1
1721344530000|2024-07-18 23:15:30|179639.3|179514.3|179639.5|179514.5|179639.5|179514.5|179635.8|179510.8|3
1721344540000|2024-07-18 23:15:40|179643.1|179518.1|179643.1|179518.1|179643.1|179518.1|179643.1|179518.1|1
1721344550000|2024-07-18 23:15:50|179644.2|179519.2|179644.3|179519.3|179644.3|179519.3|179642.2|179517.2|4
1721344570000|2024-07-18 23:16:10|179647.8|179522.8|179647.8|179522.8|179647.8|179522.8|179647.8|179522.8|1
1721344580000|2024-07-18 23:16:20|179639.3|179514.3|179643.3|179518.3|179644.4|179519.4|179639.3|179514.3|3
1721344590000|2024-07-18 23:16:30|179637.3|179512.3|179643.1|179518.1|179643.3|179518.3|179637.3|179512.3|3
1721344600000|2024-07-18 23:16:40|179643.4|179518.4|179643.4|179518.4|179643.4|179518.4|179638.7|179513.7|3
1721344610000|2024-07-18 23:16:50|179644.4|179519.4|179644.5|179519.5|179644.5|179519.5|179639.3|179514.3|3
1721344620000|2024-07-18 23:17:00|179639.9|179514.9|179644.1|179519.1|179644.4|179519.4|179639.8|179514.8|4
1721344630000|2024-07-18 23:17:10|179644|179519|179644|179519|179644|179519|179644|179519|1
1721344640000|2024-07-18 23:17:20|179640.3|179515.3|179631.2|179506.2|179644.8|179519.8|179627.5|179502.5|6
1721344650000|2024-07-18 23:17:30|179632.8|179507.8|179651.5|179526.5|179651.5|179526.5|179632.8|179507.8|2
1721344660000|2024-07-18 23:17:40|179647.6|179522.6|179651.1|179526.1|179651.1|179526.1|179647.2|179522.2|3
1721344670000|2024-07-18 23:17:50|179646.4|179521.4|179650.8|179525.8|179650.9|179525.9|179646.4|179521.4|4
1721344690000|2024-07-18 23:18:10|179646.2|179521.2|179650.7|179525.7|179650.7|179525.7|179646.2|179521.2|2
1721344700000|2024-07-18 23:18:20|179646.1|179521.1|179650.7|179525.7|179650.7|179525.7|179646.1|179521.1|2
1721344710000|2024-07-18 23:18:30|179645.9|179520.9|179646|179521|179646.3|179521.3|179640.6|179515.6|6
1721344720000|2024-07-18 23:18:40|179645.9|179520.9|179646.6|179521.6|179646.6|179521.6|179641.8|179516.8|4
1721344730000|2024-07-18 23:18:50|179642.2|179517.2|179642|179517|179642.2|179517.2|179642|179517|2
1721344750000|2024-07-18 23:19:10|179639.1|179514.1|179642.9|179517.9|179642.9|179517.9|179639.1|179514.1|2
1721344760000|2024-07-18 23:19:20|179647.5|179522.5|179647.5|179522.5|179647.5|179522.5|179647.5|179522.5|1
1721344770000|2024-07-18 23:19:30|179643.2|179518.2|179647.4|179522.4|179647.4|179522.4|179643.2|179518.2|2
1721344790000|2024-07-18 23:19:50|179642.9|179517.9|179647.5|179522.5|179647.5|179522.5|179642.9|179517.9|2
1721344820000|2024-07-18 23:20:20|179649|179524|179649|179524|179649|179524|179649|179524|1
1721344830000|2024-07-18 23:20:30|179648.6|179523.6|179646.5|179521.5|179648.6|179523.6|179642.1|179517.1|4
1721344840000|2024-07-18 23:20:40|179641.7|179516.7|179646.3|179521.3|179646.3|179521.3|179641.7|179516.7|2
1721344870000|2024-07-18 23:21:10|179650|179525|179652.8|179527.8|179653.3|179528.3|179648.7|179523.7|4
1721344900000|2024-07-18 23:21:40|179652.7|179527.7|179657.3|179532.3|179657.3|179532.3|179652.7|179527.7|2
1721344920000|2024-07-18 23:22:00|179657.2|179532.2|179657.2|179532.2|179657.2|179532.2|179657.2|179532.2|1
1721344930000|2024-07-18 23:22:10|179652.9|179527.9|179652.8|179527.8|179652.9|179527.9|179652.8|179527.8|2
1721344960000|2024-07-18 23:22:40|179654.8|179529.8|179657.2|179532.2|179657.2|179532.2|179654.8|179529.8|2
1721344970000|2024-07-18 23:22:50|179657.1|179532.1|179646|179521|179657.1|179532.1|179646|179521|2
1721344980000|2024-07-18 23:23:00|179646.9|179521.9|179646.8|179521.8|179646.9|179521.9|179642.2|179517.2|3
1721344990000|2024-07-18 23:23:10|179647.1|179522.1|179647.1|179522.1|179647.1|179522.1|179647.1|179522.1|1
1721345020000|2024-07-18 23:23:40|179648.9|179523.9|179650.3|179525.3|179650.3|179525.3|179648.9|179523.9|2
1721345030000|2024-07-18 23:23:50|179649.3|179524.3|179650.6|179525.6|179650.6|179525.6|179649.3|179524.3|2
1721345040000|2024-07-18 23:24:00|179649.9|179524.9|179646.2|179521.2|179649.9|179524.9|179646.2|179521.2|2
1721345050000|2024-07-18 23:24:10|179646.6|179521.6|179646.6|179521.6|179646.6|179521.6|179646.6|179521.6|1
1721345060000|2024-07-18 23:24:20|179642.7|179517.7|179646.8|179521.8|179646.8|179521.8|179642.7|179517.7|2
1721345070000|2024-07-18 23:24:30|179642.3|179517.3|179646.5|179521.5|179646.5|179521.5|179642.3|179517.3|2
1721345090000|2024-07-18 23:24:50|179640.4|179515.4|179646.4|179521.4|179646.4|179521.4|179640.4|179515.4|2
1721345110000|2024-07-18 23:25:10|179646.7|179521.7|179646.7|179521.7|179646.7|179521.7|179646.7|179521.7|1
1721345120000|2024-07-18 23:25:20|179642.6|179517.6|179647.3|179522.3|179647.3|179522.3|179642.6|179517.6|2
1721345140000|2024-07-18 23:25:40|179647.2|179522.2|179647.2|179522.2|179647.2|179522.2|179647.2|179522.2|1
1721345150000|2024-07-18 23:25:50|179650|179525|179646.9|179521.9|179650|179525|179646.9|179521.9|2
1721345170000|2024-07-18 23:26:10|179649|179524|179649|179524|179650.4|179525.4|179649|179524|3
1721345180000|2024-07-18 23:26:20|179649.1|179524.1|179650.5|179525.5|179650.5|179525.5|179649.1|179524.1|4
1721345190000|2024-07-18 23:26:30|179649.6|179524.6|179650.7|179525.7|179650.7|179525.7|179644.8|179519.8|5
1721345200000|2024-07-18 23:26:40|179651.5|179526.5|179652.8|179527.8|179652.8|179527.8|179651.5|179526.5|2
1721345210000|2024-07-18 23:26:50|179651.2|179526.2|179651.2|179526.2|179651.2|179526.2|179651.2|179526.2|1
1721345220000|2024-07-18 23:27:00|179655.6|179530.6|179655.6|179530.6|179655.6|179530.6|179655.6|179530.6|1
1721345230000|2024-07-18 23:27:10|179649.4|179524.4|179647.8|179522.8|179649.4|179524.4|179647.8|179522.8|5
1721345240000|2024-07-18 23:27:20|179647.5|179522.5|179647.5|179522.5|179647.5|179522.5|179647.5|179522.5|1
1721345260000|2024-07-18 23:27:40|179649.1|179524.1|179649.1|179524.1|179649.1|179524.1|179649.1|179524.1|1
1721345270000|2024-07-18 23:27:50|179650.7|179525.7|179650.1|179525.1|179650.7|179525.7|179650.1|179525.1|2
1721345280000|2024-07-18 23:28:00|179647.4|179522.4|179647.4|179522.4|179647.4|179522.4|179647.4|179522.4|1
1721345300000|2024-07-18 23:28:20|179643.1|179518.1|179647|179522|179647.2|179522.2|179642.5|179517.5|4
1721345310000|2024-07-18 23:28:30|179647.1|179522.1|179647.1|179522.1|179647.1|179522.1|179647.1|179522.1|1
1721345320000|2024-07-18 23:28:40|179642.1|179517.1|179645.5|179520.5|179645.5|179520.5|179641.9|179516.9|4
1721345360000|2024-07-18 23:29:20|179648.5|179523.5|179635.6|179510.6|179648.5|179523.5|179632.1|179507.1|4
1721345370000|2024-07-18 23:29:30|179637.4|179512.4|179647.3|179522.3|179647.3|179522.3|179632.5|179507.5|4
1721345380000|2024-07-18 23:29:40|179642.6|179517.6|179647.4|179522.4|179647.4|179522.4|179642.6|179517.6|3
1721345390000|2024-07-18 23:29:50|179653.2|179528.2|179654.8|179529.8|179655.3|179530.3|179653.2|179528.2|6
1721345400000|2024-07-18 23:30:00|179655.1|179530.1|179655.2|179530.2|179655.4|179530.4|179649.6|179524.6|7
1721345410000|2024-07-18 23:30:10|179655.1|179530.1|179650.3|179525.3|179655.9|179530.9|179650.3|179525.3|6
1721345420000|2024-07-18 23:30:20|179651.2|179526.2|179657.6|179532.6|179657.6|179532.6|179651.2|179526.2|2
1721345440000|2024-07-18 23:30:40|179645.5|179520.5|179642.7|179517.7|179647.7|179522.7|179642.7|179517.7|4
1721345450000|2024-07-18 23:30:50|179648.8|179523.8|179648.4|179523.4|179648.8|179523.8|179648.4|179523.4|2
1721345470000|2024-07-18 23:31:10|179643.5|179518.5|179648.3|179523.3|179648.3|179523.3|179643.5|179518.5|3
1721345480000|2024-07-18 23:31:20|179648.5|179523.5|179648.5|179523.5|179648.5|179523.5|179648.5|179523.5|1
1721345510000|2024-07-18 23:31:50|179650.8|179525.8|179650.8|179525.8|179650.8|179525.8|179650.8|179525.8|1
1721345520000|2024-07-18 23:32:00|179652.6|179527.6|179652.6|179527.6|179652.6|179527.6|179652.6|179527.6|1
1721345530000|2024-07-18 23:32:10|179649.6|179524.6|179649.3|179524.3|179649.6|179524.6|179649.3|179524.3|2
1721345540000|2024-07-18 23:32:20|179650|179525|179650|179525|179650|179525|179650|179525|1
1721345560000|2024-07-18 23:32:40|179656.9|179531.9|179656.9|179531.9|179656.9|179531.9|179656.9|179531.9|1
1721345580000|2024-07-18 23:33:00|179650.1|179525.1|179650.1|179525.1|179650.1|179525.1|179650.1|179525.1|1
1721345620000|2024-07-18 23:33:40|179656.9|179531.9|179656.9|179531.9|179656.9|179531.9|179656.9|179531.9|1
1721345630000|2024-07-18 23:33:50|179656.4|179531.4|179656.4|179531.4|179656.4|179531.4|179656.4|179531.4|1
1721345640000|2024-07-18 23:34:00|179650|179525|179650|179525|179650|179525|179650|179525|1
1721345670000|2024-07-18 23:34:30|179656.4|179531.4|179656.4|179531.4|179656.4|179531.4|179656.4|179531.4|1
1721345690000|2024-07-18 23:34:50|179643.8|179518.8|179649.1|179524.1|179649.6|179524.6|179643.8|179518.8|3
1721345700000|2024-07-18 23:35:00|179644.6|179519.6|179648.3|179523.3|179648.3|179523.3|179644.6|179519.6|2
1721345720000|2024-07-18 23:35:20|179648.6|179523.6|179648.7|179523.7|179648.7|179523.7|179648.6|179523.6|2
1721345730000|2024-07-18 23:35:30|179650|179525|179660.8|179535.8|179660.8|179535.8|179650|179525|2
1721345750000|2024-07-18 23:35:50|179654.2|179529.2|179652.1|179527.1|179655.4|179530.4|179648.5|179523.5|6
1721345760000|2024-07-18 23:36:00|179652|179527|179652|179527|179652|179527|179652|179527|1
1721345780000|2024-07-18 23:36:20|179653.5|179528.5|179653.4|179528.4|179653.5|179528.5|179648.9|179523.9|3
1721345800000|2024-07-18 23:36:40|179648.3|179523.3|179642.9|179517.9|179648.3|179523.3|179642.9|179517.9|3
1721345810000|2024-07-18 23:36:50|179644.1|179519.1|179644.1|179519.1|179644.1|179519.1|179644.1|179519.1|1
1721345820000|2024-07-18 23:37:00|179643.6|179518.6|179643.6|179518.6|179643.6|179518.6|179643.6|179518.6|1
1721345830000|2024-07-18 23:37:10|179654|179529|179654|179529|179654|179529|179654|179529|1
1721345860000|2024-07-18 23:37:40|179649.8|179524.8|179649.6|179524.6|179649.8|179524.8|179649.6|179524.6|2
1721345870000|2024-07-18 23:37:50|179645.1|179520.1|179649.4|179524.4|179649.4|179524.4|179645.1|179520.1|2
1721345880000|2024-07-18 23:38:00|179650|179525|179650|179525|179650|179525|179650|179525|1
1721345910000|2024-07-18 23:38:30|179661.7|179536.7|179654.6|179529.6|179661.7|179536.7|179654.6|179529.6|2
1721345920000|2024-07-18 23:38:40|179650.1|179525.1|179650.1|179525.1|179650.1|179525.1|179650.1|179525.1|1
1721345930000|2024-07-18 23:38:50|179649.7|179524.7|179649.7|179524.7|179649.7|179524.7|179649.7|179524.7|1
1721345940000|2024-07-18 23:39:00|179646|179521|179649.7|179524.7|179649.7|179524.7|179646|179521|2
1721345950000|2024-07-18 23:39:10|179645.1|179520.1|179648.7|179523.7|179648.7|179523.7|179645.1|179520.1|2
1721345960000|2024-07-18 23:39:20|179645|179520|179648.4|179523.4|179648.4|179523.4|179645|179520|2
1721345970000|2024-07-18 23:39:30|179644.9|179519.9|179667.9|179542.9|179671.1|179546.1|179644.9|179519.9|6
1721345980000|2024-07-18 23:39:40|179670.5|179545.5|179664|179539|179670.5|179545.5|179664|179539|3
1721345990000|2024-07-18 23:39:50|179663.8|179538.8|179662.5|179537.5|179663.8|179538.8|179662.5|179537.5|2
1721346010000|2024-07-18 23:40:10|179662.3|179537.3|179665.7|179540.7|179665.7|179540.7|179661.8|179536.8|3
1721346020000|2024-07-18 23:40:20|179665.4|179540.4|179665.4|179540.4|179665.4|179540.4|179665.4|179540.4|1
1721346030000|2024-07-18 23:40:30|179671.8|179546.8|179664.5|179539.5|179672.1|179547.1|179664.5|179539.5|4
1721346040000|2024-07-18 23:40:40|179664.4|179539.4|179664.4|179539.4|179664.4|179539.4|179664.4|179539.4|1
1721346060000|2024-07-18 23:41:00|179664.5|179539.5|179667.5|179542.5|179671.4|179546.4|179664.5|179539.5|5
1721346080000|2024-07-18 23:41:20|179665.7|179540.7|179665.7|179540.7|179665.7|179540.7|179665.7|179540.7|1
1721346090000|2024-07-18 23:41:30|179666.4|179541.4|179665.7|179540.7|179666.4|179541.4|179665.7|179540.7|2
1721346100000|2024-07-18 23:41:40|179663.2|179538.2|179652.6|179527.6|179663.2|179538.2|179647.9|179522.9|3
1721346130000|2024-07-18 23:42:10|179658.8|179533.8|179665.2|179540.2|179665.2|179540.2|179658.8|179533.8|2
1721346140000|2024-07-18 23:42:20|179647.6|179522.6|179647.6|179522.6|179647.6|179522.6|179647.6|179522.6|1
1721346150000|2024-07-18 23:42:30|179652.5|179527.5|179652.5|179527.5|179652.5|179527.5|179652.5|179527.5|1
1721346160000|2024-07-18 23:42:40|179648.6|179523.6|179592.7|179467.7|179648.6|179523.6|179592.7|179467.7|4
1721346170000|2024-07-18 23:42:50|179580.3|179455.3|179584|179459|179584|179459|179580.3|179455.3|2
1721346190000|2024-07-18 23:43:10|179580.3|179455.3|179583.8|179458.8|179583.8|179458.8|179580.3|179455.3|6
1721346200000|2024-07-18 23:43:20|179579.9|179454.9|179585.1|179460.1|179585.1|179460.1|179577.2|179452.2|6
1721346210000|2024-07-18 23:43:30|179580.7|179455.7|179579|179454|179580.7|179455.7|179579|179454|5
1721346220000|2024-07-18 23:43:40|179578.2|179453.2|179579.9|179454.9|179580.5|179455.5|179576.3|179451.3|7
1721346230000|2024-07-18 23:43:50|179583.8|179458.8|179584.3|179459.3|179584.3|179459.3|179582.8|179457.8|4
1721346240000|2024-07-18 23:44:00|179583|179458|179582.9|179457.9|179583|179458|179582.9|179457.9|2
1721346250000|2024-07-18 23:44:10|179582.2|179457.2|179584.9|179459.9|179588.8|179463.8|179582.2|179457.2|3
1721346260000|2024-07-18 23:44:20|179585.9|179460.9|179585.9|179460.9|179585.9|179460.9|179585.9|179460.9|1
1721346270000|2024-07-18 23:44:30|179585.6|179460.6|179584.2|179459.2|179585.6|179460.6|179584.2|179459.2|4
1721346280000|2024-07-18 23:44:40|179584.5|179459.5|179588|179463|179588|179463|179584.5|179459.5|2
1721346290000|2024-07-18 23:44:50|179592.5|179467.5|179592.6|179467.6|179592.7|179467.7|179589.8|179464.8|5
1721346300000|2024-07-18 23:45:00|179592.7|179467.7|179588.5|179463.5|179592.9|179467.9|179588.3|179463.3|7
1721346310000|2024-07-18 23:45:10|179587.7|179462.7|179585.8|179460.8|179587.7|179462.7|179585.8|179460.8|2
1721346320000|2024-07-18 23:45:20|179587.2|179462.2|179586.1|179461.1|179588.3|179463.3|179586.1|179461.1|3
1721346330000|2024-07-18 23:45:30|179586.2|179461.2|179586.2|179461.2|179586.2|179461.2|179586.2|179461.2|1
1721346340000|2024-07-18 23:45:40|179586.6|179461.6|179585.8|179460.8|179586.7|179461.7|179584.3|179459.3|5
1721346350000|2024-07-18 23:45:50|179586.7|179461.7|179586.1|179461.1|179586.8|179461.8|179585.7|179460.7|5
1721346370000|2024-07-18 23:46:10|179588.5|179463.5|179588.5|179463.5|179588.5|179463.5|179588.5|179463.5|1
1721346380000|2024-07-18 23:46:20|179588.3|179463.3|179588.3|179463.3|179588.5|179463.5|179588.3|179463.3|3
1721346400000|2024-07-18 23:46:40|179588.1|179463.1|179588.3|179463.3|179588.3|179463.3|179588.1|179463.1|2
1721346410000|2024-07-18 23:46:50|179586.6|179461.6|179586.6|179461.6|179586.6|179461.6|179586.6|179461.6|1
1721346420000|2024-07-18 23:47:00|179586.4|179461.4|179586.4|179461.4|179586.4|179461.4|179586.4|179461.4|1
1721346430000|2024-07-18 23:47:10|179586.5|179461.5|179600.5|179475.5|179602.6|179477.6|179586.5|179461.5|5
1721346450000|2024-07-18 23:47:30|179600.3|179475.3|179600.2|179475.2|179600.3|179475.3|179599.8|179474.8|3
1721346490000|2024-07-18 23:48:10|179598.3|179473.3|179599.7|179474.7|179599.9|179474.9|179598.3|179473.3|3
1721346520000|2024-07-18 23:48:40|179602.6|179477.6|179602.6|179477.6|179602.6|179477.6|179602.6|179477.6|1
1721346540000|2024-07-18 23:49:00|179605.5|179480.5|179603|179478|179605.5|179480.5|179603|179478|3
1721346550000|2024-07-18 23:49:10|179602.6|179477.6|179600.7|179475.7|179602.6|179477.6|179600.7|179475.7|2
1721346570000|2024-07-18 23:49:30|179599.6|179474.6|179599.6|179474.6|179599.6|179474.6|179599.6|179474.6|1
1721346600000|2024-07-18 23:50:00|179598.7|179473.7|179590.6|179465.6|179598.7|179473.7|179587.6|179462.6|7
1721346610000|2024-07-18 23:50:10|179590.9|179465.9|179591.7|179466.7|179591.7|179466.7|179586.2|179461.2|4
1721346630000|2024-07-18 23:50:30|179591.5|179466.5|179591.5|179466.5|179591.5|179466.5|179591.5|179466.5|1
1721346640000|2024-07-18 23:50:40|179590.4|179465.4|179592.9|179467.9|179592.9|179467.9|179590.4|179465.4|2
1721346650000|2024-07-18 23:50:50|179592.5|179467.5|179612.1|179487.1|179615.2|179490.2|179592.5|179467.5|4
1721346660000|2024-07-18 23:51:00|179612.4|179487.4|179613|179488|179614.4|179489.4|179612.4|179487.4|4
1721346680000|2024-07-18 23:51:20|179613.3|179488.3|179613.3|179488.3|179613.3|179488.3|179613.3|179488.3|1
1721346690000|2024-07-18 23:51:30|179616.3|179491.3|179616.5|179491.5|179616.5|179491.5|179616.3|179491.3|2
1721346700000|2024-07-18 23:51:40|179616.8|179491.8|179616.8|179491.8|179616.8|179491.8|179616.8|179491.8|1
1721346710000|2024-07-18 23:51:50|179616.7|179491.7|179609.8|179484.8|179616.7|179491.7|179609.8|179484.8|3
1721346720000|2024-07-18 23:52:00|179605.5|179480.5|179605|179480|179605.5|179480.5|179605|179480|2
1721346730000|2024-07-18 23:52:10|179605.1|179480.1|179605.1|179480.1|179605.1|179480.1|179605.1|179480.1|1
1721346740000|2024-07-18 23:52:20|179607.5|179482.5|179607.5|179482.5|179607.5|179482.5|179607.5|179482.5|1
1721346750000|2024-07-18 23:52:30|179612.1|179487.1|179617.2|179492.2|179617.2|179492.2|179612.1|179487.1|2
1721346760000|2024-07-18 23:52:40|179610.2|179485.2|179603.9|179478.9|179610.2|179485.2|179603.9|179478.9|3
1721346770000|2024-07-18 23:52:50|179603.5|179478.5|179603|179478|179603.5|179478.5|179603|179478|4
1721346800000|2024-07-18 23:53:20|179607.7|179482.7|179606.5|179481.5|179607.7|179482.7|179604|179479|3
1721346830000|2024-07-18 23:53:50|179607|179482|179607|179482|179607|179482|179607|179482|1
1721346840000|2024-07-18 23:54:00|179610.6|179485.6|179606.1|179481.1|179610.6|179485.6|179605.8|179480.8|3
1721346930000|2024-07-18 23:55:30|179608.3|179483.3|179600.6|179475.6|179608.3|179483.3|179600.6|179475.6|3
1721346970000|2024-07-18 23:56:10|179605.7|179480.7|179599.1|179474.1|179606.5|179481.5|179599.1|179474.1|7
1721346980000|2024-07-18 23:56:20|179598.4|179473.4|179596.3|179471.3|179598.4|179473.4|179593.8|179468.8|6
1721346990000|2024-07-18 23:56:30|179595.1|179470.1|179605.3|179480.3|179605.3|179480.3|179595.1|179470.1|7
1721347000000|2024-07-18 23:56:40|179605.1|179480.1|179605.1|179480.1|179605.1|179480.1|179605.1|179480.1|1
1721347010000|2024-07-18 23:56:50|179605.2|179480.2|179605.2|179480.2|179605.2|179480.2|179605.2|179480.2|1
1721347020000|2024-07-18 23:57:00|179605|179480|179607.9|179482.9|179607.9|179482.9|179605|179480|5
1721347030000|2024-07-18 23:57:10|179608.2|179483.2|179665.8|179540.8|179666.2|179541.2|179608.2|179483.2|6
1721347040000|2024-07-18 23:57:20|179666.5|179541.5|179669.7|179544.7|179684.3|179559.3|179666.5|179541.5|6
1721347050000|2024-07-18 23:57:30|179673.4|179548.4|179669.2|179544.2|179673.6|179548.6|179669.2|179544.2|9
1721347060000|2024-07-18 23:57:40|179669|179544|179669|179544|179669|179544|179669|179544|1
1721347070000|2024-07-18 23:57:50|179672.7|179547.7|179672.7|179547.7|179672.7|179547.7|179672.7|179547.7|1
1721347080000|2024-07-18 23:58:00|179675.7|179550.7|179672|179547|179675.7|179550.7|179669.3|179544.3|3
1721347090000|2024-07-18 23:58:10|179710.3|179585.3|179756.6|179631.6|179757.6|179632.6|179710.3|179585.3|9
1721347100000|2024-07-18 23:58:20|179758.7|179633.7|179756.9|179631.9|179760.7|179635.7|179747.5|179622.5|8
1721347110000|2024-07-18 23:58:30|179756.5|179631.5|179745.1|179620.1|179756.5|179631.5|179745.1|179620.1|6
1721347120000|2024-07-18 23:58:40|179744.6|179619.6|179744|179619|179751.7|179626.7|179740.5|179615.5|10
1721347130000|2024-07-18 23:58:50|179742.8|179617.8|179742.8|179617.8|179742.8|179617.8|179742.8|179617.8|1
1721347140000|2024-07-18 23:59:00|179743.2|179618.2|179741.2|179616.2|179743.2|179618.2|179741.2|179616.2|2
1721347150000|2024-07-18 23:59:10|179740.9|179615.9|179750.7|179625.7|179750.7|179625.7|179740.9|179615.9|8
1721347160000|2024-07-18 23:59:20|179749.6|179624.6|179740.4|179615.4|179750|179625|179740.4|179615.4|7
1721347170000|2024-07-18 23:59:30|179740|179615|179740|179615|179740|179615|179740|179615|1
1721347180000|2024-07-18 23:59:40|179742.2|179617.2|179749.3|179624.3|179756.4|179631.4|179742.2|179617.2|24
1721347190000|2024-07-18 23:59:50|179750.9|179625.9|179748|179623|179750.9|179625.9|179747.2|179622.2|6
1721347200000|2024-07-19 00:00:00|179748.9|179623.9|179780.6|179655.6|179785|179660|179748.9|179623.9|26
1721347210000|2024-07-19 00:00:10|179780.9|179655.9|179781.4|179656.4|179781.4|179656.4|179776|179651|9
1721347220000|2024-07-19 00:00:20|179781.3|179656.3|179782.3|179657.3|179784.7|179659.7|179781.3|179656.3|8
1721347230000|2024-07-19 00:00:30|179784.7|179659.7|179831.7|179706.7|179831.9|179706.9|179782.3|179657.3|25
1721347240000|2024-07-19 00:00:40|179831.4|179706.4|179831.2|179706.2|179833.5|179708.5|179818.5|179693.5|26
1721347250000|2024-07-19 00:00:50|179830.9|179705.9|179831.4|179706.4|179834|179709|179830.5|179705.5|17
1721347260000|2024-07-19 00:01:00|179830.4|179705.4|179812.7|179687.7|179832.3|179707.3|179812.7|179687.7|26
1721347270000|2024-07-19 00:01:10|179811.1|179686.1|179804.1|179679.1|179812.6|179687.6|179804.1|179679.1|17
1721347280000|2024-07-19 00:01:20|179804.9|179679.9|179802.4|179677.4|179804.9|179679.9|179802.4|179677.4|2
1721347290000|2024-07-19 00:01:30|179801.2|179676.2|179801.2|179676.2|179801.2|179676.2|179801.2|179676.2|1
1721347300000|2024-07-19 00:01:40|179804.1|179679.1|179804.3|179679.3|179804.6|179679.6|179804.1|179679.1|4
1721347310000|2024-07-19 00:01:50|179804.2|179679.2|179798.3|179673.3|179804.2|179679.2|179798.3|179673.3|4
1721347320000|2024-07-19 00:02:00|179797|179672|179787.8|179662.8|179798.2|179673.2|179786.8|179661.8|7
1721347330000|2024-07-19 00:02:10|179788.3|179663.3|179745.6|179620.6|179788.3|179663.3|179730.9|179605.9|21
1721347340000|2024-07-19 00:02:20|179741.6|179616.6|179784.6|179659.6|179788.8|179663.8|179740|179615|12
1721347350000|2024-07-19 00:02:30|179782.5|179657.5|179794.7|179669.7|179796.6|179671.6|179782.5|179657.5|15
1721347360000|2024-07-19 00:02:40|179794.3|179669.3|179818.4|179693.4|179828.3|179703.3|179790.1|179665.1|22
1721347370000|2024-07-19 00:02:50|179820.3|179695.3|179818.2|179693.2|179820.5|179695.5|179815.7|179690.7|16
1721347380000|2024-07-19 00:03:00|179820.4|179695.4|179820|179695|179820.4|179695.4|179818|179693|5
1721347390000|2024-07-19 00:03:10|179820.4|179695.4|179834.1|179709.1|179834.1|179709.1|179820.4|179695.4|2
1721347400000|2024-07-19 00:03:20|179834.9|179709.9|179835|179710|179843.2|179718.2|179831.9|179706.9|29
1721347410000|2024-07-19 00:03:30|179837.1|179712.1|179837.1|179712.1|179837.3|179712.3|179835.4|179710.4|9
1721347420000|2024-07-19 00:03:40|179837|179712|179837|179712|179837.2|179712.2|179835.5|179710.5|6
1721347430000|2024-07-19 00:03:50|179839.1|179714.1|179852.2|179727.2|179855.5|179730.5|179839.1|179714.1|16
1721347440000|2024-07-19 00:04:00|179851.4|179726.4|179849|179724|179855.5|179730.5|179840.9|179715.9|18
1721347450000|2024-07-19 00:04:10|179848.7|179723.7|179850.4|179725.4|179851.2|179726.2|179844.9|179719.9|8
1721347460000|2024-07-19 00:04:20|179851|179726|179850.5|179725.5|179851|179726|179850.5|179725.5|4
1721347470000|2024-07-19 00:04:30|179851|179726|179897|179772|179897.8|179772.8|179851|179726|10
1721347480000|2024-07-19 00:04:40|179898|179773|179892.7|179767.7|179900.6|179775.6|179892.7|179767.7|18
1721347490000|2024-07-19 00:04:50|179893|179768|179899.3|179774.3|179902.8|179777.8|179893|179768|17
1721347500000|2024-07-19 00:05:00|179902|179777|179862.5|179737.5|179902|179777|179862.5|179737.5|11
1721347510000|2024-07-19 00:05:10|179867.6|179742.6|179852.7|179727.7|179868.4|179743.4|179836.2|179711.2|33
1721347520000|2024-07-19 00:05:20|179841.3|179716.3|179868.7|179743.7|179870.7|179745.7|179838.6|179713.6|18
1721347530000|2024-07-19 00:05:30|179869.9|179744.9|179900.7|179775.7|179902.8|179777.8|179869.9|179744.9|20
1721347540000|2024-07-19 00:05:40|179900.4|179775.4|179897.2|179772.2|179902.7|179777.7|179894.2|179769.2|22
1721347550000|2024-07-19 00:05:50|179917.6|179792.6|179909.5|179784.5|179918.7|179793.7|179909.4|179784.4|7
1721347570000|2024-07-19 00:06:10|179909.2|179784.2|179907.9|179782.9|179909.2|179784.2|179907.9|179782.9|3
1721347580000|2024-07-19 00:06:20|179907.1|179782.1|179864.3|179739.3|179909.7|179784.7|179863.2|179738.2|16
1721347590000|2024-07-19 00:06:30|179863.4|179738.4|179869.6|179744.6|179869.6|179744.6|179863.4|179738.4|8
1721347610000|2024-07-19 00:06:50|179869.5|179744.5|179871.3|179746.3|179871.3|179746.3|179869.5|179744.5|2
1721347620000|2024-07-19 00:07:00|179868.1|179743.1|179827.1|179702.1|179868.1|179743.1|179823.5|179698.5|16
1721347630000|2024-07-19 00:07:10|179822.2|179697.2|179834.6|179709.6|179834.6|179709.6|179822.2|179697.2|16
1721347640000|2024-07-19 00:07:20|179834.3|179709.3|179833.6|179708.6|179834.7|179709.7|179833.4|179708.4|15
1721347650000|2024-07-19 00:07:30|179833.5|179708.5|179834|179709|179834|179709|179831.4|179706.4|5
1721347660000|2024-07-19 00:07:40|179833.4|179708.4|179860.1|179735.1|179866.6|179741.6|179833.1|179708.1|19
1721347670000|2024-07-19 00:07:50|179860.2|179735.2|179862.5|179737.5|179869|179744|179860.2|179735.2|7
1721347680000|2024-07-19 00:08:00|179862.7|179737.7|179904|179779|179923.5|179798.5|179862.7|179737.7|20
1721347690000|2024-07-19 00:08:10|179901.9|179776.9|179905.4|179780.4|179916.2|179791.2|179895.8|179770.8|25
1721347700000|2024-07-19 00:08:20|179903.4|179778.4|179873.9|179748.9|179906.5|179781.5|179873.5|179748.5|23
1721347710000|2024-07-19 00:08:30|179878.8|179753.8|179868.8|179743.8|179878.8|179753.8|179865|179740|26
1721347720000|2024-07-19 00:08:40|179871.1|179746.1|179867.7|179742.7|179871.1|179746.1|179866.6|179741.6|8
1721347730000|2024-07-19 00:08:50|179867.5|179742.5|179867.5|179742.5|179867.7|179742.7|179867.5|179742.5|3
1721347740000|2024-07-19 00:09:00|179867.4|179742.4|179857.1|179732.1|179867.4|179742.4|179852.1|179727.1|23
1721347750000|2024-07-19 00:09:10|179857.2|179732.2|179888.8|179763.8|179888.8|179763.8|179852.3|179727.3|23
1721347760000|2024-07-19 00:09:20|179889.4|179764.4|179888.8|179763.8|179893.1|179768.1|179888.8|179763.8|12
1721347770000|2024-07-19 00:09:30|179891.6|179766.6|179893.4|179768.4|179894.1|179769.1|179888.8|179763.8|13
1721347780000|2024-07-19 00:09:40|179893.3|179768.3|179894.8|179769.8|179895.3|179770.3|179891.6|179766.6|13
1721347790000|2024-07-19 00:09:50|179893.7|179768.7|179894|179769|179894.8|179769.8|179891.4|179766.4|11
1721347800000|2024-07-19 00:10:00|179895.1|179770.1|179902|179777|179902.1|179777.1|179895.1|179770.1|4
1721347810000|2024-07-19 00:10:10|179900.4|179775.4|179905.1|179780.1|179905.1|179780.1|179900.1|179775.1|6
1721347830000|2024-07-19 00:10:30|179904.8|179779.8|179883|179758|179905|179780|179879.7|179754.7|8
1721347840000|2024-07-19 00:10:40|179882.9|179757.9|179882|179757|179882.9|179757.9|179880.2|179755.2|4
1721347850000|2024-07-19 00:10:50|179878.8|179753.8|179873.3|179748.3|179882.1|179757.1|179873.3|179748.3|13
1721347860000|2024-07-19 00:11:00|179873.2|179748.2|179873.4|179748.4|179873.4|179748.4|179873.2|179748.2|2
1721347870000|2024-07-19 00:11:10|179873.2|179748.2|179873.4|179748.4|179873.4|179748.4|179873.2|179748.2|2
1721347880000|2024-07-19 00:11:20|179874.5|179749.5|179906.1|179781.1|179906.1|179781.1|179874.5|179749.5|9
1721347890000|2024-07-19 00:11:30|179906.4|179781.4|179905.2|179780.2|179906.4|179781.4|179905.2|179780.2|3
1721347900000|2024-07-19 00:11:40|179903.3|179778.3|179890.5|179765.5|179903.3|179778.3|179885.5|179760.5|5
1721347910000|2024-07-19 00:11:50|179891.8|179766.8|179891.5|179766.5|179891.8|179766.8|179890|179765|10
1721347920000|2024-07-19 00:12:00|179892.1|179767.1|179890.7|179765.7|179892.3|179767.3|179888.3|179763.3|10
1721347930000|2024-07-19 00:12:10|179890.5|179765.5|179887|179762|179891.8|179766.8|179886|179761|12
1721347940000|2024-07-19 00:12:20|179888|179763|179882.1|179757.1|179888.9|179763.9|179881.7|179756.7|17
1721347950000|2024-07-19 00:12:30|179879.9|179754.9|179888.5|179763.5|179888.8|179763.8|179879.9|179754.9|16
1721347960000|2024-07-19 00:12:40|179889|179764|179922.5|179797.5|179922.5|179797.5|179889|179764|9
1721347970000|2024-07-19 00:12:50|179921.2|179796.2|179916.2|179791.2|179922.5|179797.5|179915.3|179790.3|15
1721347980000|2024-07-19 00:13:00|179916.8|179791.8|179916.8|179791.8|179916.8|179791.8|179916.8|179791.8|1
1721348000000|2024-07-19 00:13:20|179913.4|179788.4|179916.1|179791.1|179919|179794|179913.4|179788.4|6
1721348010000|2024-07-19 00:13:30|179915.6|179790.6|179914.7|179789.7|179916.3|179791.3|179914.7|179789.7|6
1721348020000|2024-07-19 00:13:40|179912.9|179787.9|179845.3|179720.3|179912.9|179787.9|179836.7|179711.7|23
1721348030000|2024-07-19 00:13:50|179844.8|179719.8|179844|179719|179844.8|179719.8|179843.9|179718.9|8
1721348040000|2024-07-19 00:14:00|179841.8|179716.8|179842.7|179717.7|179842.7|179717.7|179839.2|179714.2|4
1721348050000|2024-07-19 00:14:10|179842.8|179717.8|179842.8|179717.8|179842.9|179717.9|179842.8|179717.8|5
1721348070000|2024-07-19 00:14:30|179843.4|179718.4|179843.4|179718.4|179843.4|179718.4|179843.4|179718.4|1
1721348080000|2024-07-19 00:14:40|179847.8|179722.8|179847.8|179722.8|179847.8|179722.8|179847.8|179722.8|1
1721348100000|2024-07-19 00:15:00|179848.5|179723.5|179876.2|179751.2|179878|179753|179845.8|179720.8|9
1721348110000|2024-07-19 00:15:10|179878.1|179753.1|179882.5|179757.5|179886.5|179761.5|179874.4|179749.4|25
1721348120000|2024-07-19 00:15:20|179883.1|179758.1|179884|179759|179886.9|179761.9|179880.3|179755.3|11
1721348130000|2024-07-19 00:15:30|179885.3|179760.3|179905.3|179780.3|179910.5|179785.5|179885.3|179760.3|24
1721348140000|2024-07-19 00:15:40|179903.5|179778.5|179915.3|179790.3|179916.9|179791.9|179903.5|179778.5|27
1721348150000|2024-07-19 00:15:50|179914.9|179789.9|179911.5|179786.5|179914.9|179789.9|179911.5|179786.5|6
1721348160000|2024-07-19 00:16:00|179913.3|179788.3|179912.2|179787.2|179913.3|179788.3|179910.4|179785.4|10
1721348170000|2024-07-19 00:16:10|179912|179787|179911.1|179786.1|179912|179787|179909.4|179784.4|7
1721348190000|2024-07-19 00:16:30|179910|179785|179910.7|179785.7|179912.4|179787.4|179910|179785|11
1721348200000|2024-07-19 00:16:40|179907.6|179782.6|179907.6|179782.6|179907.6|179782.6|179907.6|179782.6|1
1721348210000|2024-07-19 00:16:50|179907.2|179782.2|179892.3|179767.3|179909.7|179784.7|179887.6|179762.6|8
1721348220000|2024-07-19 00:17:00|179892.4|179767.4|179892.7|179767.7|179892.9|179767.9|179891.1|179766.1|6
1721348230000|2024-07-19 00:17:10|179893|179768|179905.8|179780.8|179905.8|179780.8|179892.7|179767.7|5
1721348240000|2024-07-19 00:17:20|179904.3|179779.3|179904.3|179779.3|179906.3|179781.3|179904.3|179779.3|7
1721348250000|2024-07-19 00:17:30|179905|179780|179905.9|179780.9|179905.9|179780.9|179904.2|179779.2|3
1721348260000|2024-07-19 00:17:40|179904.1|179779.1|179909.7|179784.7|179909.7|179784.7|179904.1|179779.1|5
1721348270000|2024-07-19 00:17:50|179909.4|179784.4|179909.4|179784.4|179909.4|179784.4|179909.4|179784.4|1
1721348280000|2024-07-19 00:18:00|179909.3|179784.3|179908.6|179783.6|179913.4|179788.4|179906.4|179781.4|9
1721348290000|2024-07-19 00:18:10|179908.1|179783.1|179908.2|179783.2|179908.2|179783.2|179908.1|179783.1|2
1721348300000|2024-07-19 00:18:20|179908|179783|179908|179783|179908|179783|179908|179783|1
1721348320000|2024-07-19 00:18:40|179910.7|179785.7|179915.2|179790.2|179915.2|179790.2|179910.7|179785.7|2
1721348330000|2024-07-19 00:18:50|179914.3|179789.3|179914.9|179789.9|179914.9|179789.9|179914.3|179789.3|2
1721348340000|2024-07-19 00:19:00|179910.2|179785.2|179910.3|179785.3|179910.3|179785.3|179910.2|179785.2|2
1721348370000|2024-07-19 00:19:30|179910|179785|179909.3|179784.3|179913.4|179788.4|179907|179782|9
1721348380000|2024-07-19 00:19:40|179909.8|179784.8|179941.4|179816.4|179941.4|179816.4|179909.8|179784.8|13
1721348390000|2024-07-19 00:19:50|179942.2|179817.2|179933.9|179808.9|179943.9|179818.9|179932.3|179807.3|19
1721348400000|2024-07-19 00:20:00|179933.4|179808.4|179933.3|179808.3|179936.5|179811.5|179933.2|179808.2|12
1721348410000|2024-07-19 00:20:10|179935.2|179810.2|179935.1|179810.1|179935.7|179810.7|179933|179808|11
1721348420000|2024-07-19 00:20:20|179936.4|179811.4|179933.7|179808.7|179936.4|179811.4|179933.7|179808.7|3
1721348430000|2024-07-19 00:20:30|179933.5|179808.5|179935.1|179810.1|179935.1|179810.1|179930.8|179805.8|4
1721348440000|2024-07-19 00:20:40|179932.8|179807.8|179884.9|179759.9|179932.8|179807.8|179880.6|179755.6|14
1721348460000|2024-07-19 00:21:00|179884.1|179759.1|179876.5|179751.5|179884.1|179759.1|179875|179750|7
1721348470000|2024-07-19 00:21:10|179874.7|179749.7|179874.7|179749.7|179874.7|179749.7|179874.7|179749.7|1
1721348490000|2024-07-19 00:21:30|179874.6|179749.6|179874.6|179749.6|179874.6|179749.6|179874.6|179749.6|1
1721348500000|2024-07-19 00:21:40|179884.7|179759.7|179884.7|179759.7|179884.7|179759.7|179884.7|179759.7|1
1721348510000|2024-07-19 00:21:50|179883.9|179758.9|179880.5|179755.5|179883.9|179758.9|179880.5|179755.5|2
1721348520000|2024-07-19 00:22:00|179880|179755|179879.7|179754.7|179884.8|179759.8|179879.7|179754.7|12
1721348540000|2024-07-19 00:22:20|179878.1|179753.1|179878.1|179753.1|179878.1|179753.1|179878.1|179753.1|1
1721348550000|2024-07-19 00:22:30|179877.8|179752.8|179873.2|179748.2|179877.8|179752.8|179872.7|179747.7|5
1721348570000|2024-07-19 00:22:50|179873.3|179748.3|179891.2|179766.2|179891.2|179766.2|179865.4|179740.4|13
1721348580000|2024-07-19 00:23:00|179888.9|179763.9|179886|179761|179888.9|179763.9|179884.1|179759.1|9
1721348590000|2024-07-19 00:23:10|179883.2|179758.2|179886.9|179761.9|179887.3|179762.3|179881.3|179756.3|18
1721348600000|2024-07-19 00:23:20|179886.7|179761.7|179879|179754|179886.7|179761.7|179879|179754|12
1721348610000|2024-07-19 00:23:30|179880.6|179755.6|179873.8|179748.8|179880.6|179755.6|179872.2|179747.2|12
1721348620000|2024-07-19 00:23:40|179874.2|179749.2|179882|179757|179882.2|179757.2|179874.2|179749.2|14
1721348630000|2024-07-19 00:23:50|179881.9|179756.9|179881.8|179756.8|179882|179757|179879.3|179754.3|15
1721348640000|2024-07-19 00:24:00|179879.7|179754.7|179881|179756|179881.1|179756.1|179879.7|179754.7|8
1721348650000|2024-07-19 00:24:10|179881.4|179756.4|179882|179757|179882.1|179757.1|179881.3|179756.3|5
1721348660000|2024-07-19 00:24:20|179881.5|179756.5|179882.6|179757.6|179882.6|179757.6|179879.4|179754.4|15
1721348670000|2024-07-19 00:24:30|179882.1|179757.1|179882.5|179757.5|179882.6|179757.6|179881.7|179756.7|5
1721348680000|2024-07-19 00:24:40|179882.1|179757.1|179882.3|179757.3|179882.4|179757.4|179879.4|179754.4|13
1721348690000|2024-07-19 00:24:50|179882.8|179757.8|179878.6|179753.6|179882.8|179757.8|179878.5|179753.5|16
1721348710000|2024-07-19 00:25:10|179877.7|179752.7|179878.5|179753.5|179878.5|179753.5|179877|179752|4
1721348720000|2024-07-19 00:25:20|179876.5|179751.5|179878|179753|179881|179756|179876.5|179751.5|11
1721348730000|2024-07-19 00:25:30|179879.1|179754.1|179864.3|179739.3|179880.2|179755.2|179862.5|179737.5|16
1721348740000|2024-07-19 00:25:40|179862.9|179737.9|179861.5|179736.5|179862.9|179737.9|179861.3|179736.3|4
1721348750000|2024-07-19 00:25:50|179861.6|179736.6|179865.4|179740.4|179867.6|179742.6|179861.5|179736.5|13
1721348760000|2024-07-19 00:26:00|179864.4|179739.4|179864.4|179739.4|179864.4|179739.4|179864.4|179739.4|1
1721348780000|2024-07-19 00:26:20|179864|179739|179862|179737|179864|179739|179862|179737|2
1721348790000|2024-07-19 00:26:30|179862.8|179737.8|179812.1|179687.1|179862.8|179737.8|179808.9|179683.9|19
1721348800000|2024-07-19 00:26:40|179810.9|179685.9|179812.3|179687.3|179814.2|179689.2|179806.5|179681.5|22
1721348820000|2024-07-19 00:27:00|179812.2|179687.2|179812.2|179687.2|179814.5|179689.5|179812.2|179687.2|4
1721348830000|2024-07-19 00:27:10|179812|179687|179808.2|179683.2|179813.4|179688.4|179808.2|179683.2|10
1721348840000|2024-07-19 00:27:20|179808.4|179683.4|179808.4|179683.4|179808.4|179683.4|179808.4|179683.4|1
1721348850000|2024-07-19 00:27:30|179808.2|179683.2|179808.4|179683.4|179809.2|179684.2|179806.8|179681.8|5
1721348860000|2024-07-19 00:27:40|179808.1|179683.1|179807|179682|179808.1|179683.1|179807|179682|3
1721348880000|2024-07-19 00:28:00|179806.2|179681.2|179776.6|179651.6|179806.2|179681.2|179775.5|179650.5|20
1721348890000|2024-07-19 00:28:10|179775|179650|179777.5|179652.5|179777.6|179652.6|179775|179650|7
1721348900000|2024-07-19 00:28:20|179777.9|179652.9|179778.5|179653.5|179778.5|179653.5|179777.4|179652.4|4
1721348910000|2024-07-19 00:28:30|179778.7|179653.7|179782.3|179657.3|179782.3|179657.3|179778.2|179653.2|5
1721348920000|2024-07-19 00:28:40|179781.6|179656.6|179781.2|179656.2|179781.6|179656.6|179781.2|179656.2|2
1721348930000|2024-07-19 00:28:50|179783|179658|179779.4|179654.4|179783|179658|179779.1|179654.1|7
1721348940000|2024-07-19 00:29:00|179781.5|179656.5|179779.8|179654.8|179781.5|179656.5|179779.3|179654.3|7
1721348950000|2024-07-19 00:29:10|179782.3|179657.3|179780.3|179655.3|179782.8|179657.8|179779.9|179654.9|7
1721348960000|2024-07-19 00:29:20|179782.1|179657.1|179780.6|179655.6|179785.1|179660.1|179780.6|179655.6|6
1721348970000|2024-07-19 00:29:30|179780.2|179655.2|179780.9|179655.9|179780.9|179655.9|179779.9|179654.9|3
1721348980000|2024-07-19 00:29:40|179780.5|179655.5|179778.7|179653.7|179780.5|179655.5|179778.7|179653.7|4
1721348990000|2024-07-19 00:29:50|179778.1|179653.1|179778.1|179653.1|179778.1|179653.1|179778.1|179653.1|1
1721349000000|2024-07-19 00:30:00|179777.8|179652.8|179767.6|179642.6|179782.4|179657.4|179767.6|179642.6|15
1721349010000|2024-07-19 00:30:10|179766.3|179641.3|179769.1|179644.1|179769.1|179644.1|179766.3|179641.3|3
1721349020000|2024-07-19 00:30:20|179768.3|179643.3|179769.2|179644.2|179769.2|179644.2|179768.3|179643.3|5
1721349030000|2024-07-19 00:30:30|179771.7|179646.7|179767.5|179642.5|179773.4|179648.4|179765|179640|19
1721349040000|2024-07-19 00:30:40|179769.7|179644.7|179777.3|179652.3|179779.2|179654.2|179769.7|179644.7|19
1721349050000|2024-07-19 00:30:50|179777.6|179652.6|179779|179654|179780.3|179655.3|179775.7|179650.7|12
1721349060000|2024-07-19 00:31:00|179779.1|179654.1|179778.3|179653.3|179779.1|179654.1|179778.3|179653.3|2
1721349070000|2024-07-19 00:31:10|179779.9|179654.9|179779.5|179654.5|179779.9|179654.9|179778.9|179653.9|3
1721349080000|2024-07-19 00:31:20|179778.9|179653.9|179780.2|179655.2|179781.8|179656.8|179776.4|179651.4|17
1721349090000|2024-07-19 00:31:30|179779.6|179654.6|179779.6|179654.6|179779.6|179654.6|179779.6|179654.6|1
1721349110000|2024-07-19 00:31:50|179780.8|179655.8|179780.1|179655.1|179781.9|179656.9|179778|179653|6
1721349120000|2024-07-19 00:32:00|179780|179655|179780|179655|179780|179655|179780|179655|1
1721349130000|2024-07-19 00:32:10|179780.1|179655.1|179780.1|179655.1|179780.1|179655.1|179780.1|179655.1|1
1721349140000|2024-07-19 00:32:20|179780|179655|179778.2|179653.2|179780|179655|179778.2|179653.2|5
1721349170000|2024-07-19 00:32:50|179779.6|179654.6|179778.8|179653.8|179779.6|179654.6|179778.8|179653.8|2
1721349180000|2024-07-19 00:33:00|179778.1|179653.1|179778.6|179653.6|179778.6|179653.6|179778.1|179653.1|2
1721349190000|2024-07-19 00:33:10|179778.7|179653.7|179778.2|179653.2|179778.7|179653.7|179778.2|179653.2|2
1721349200000|2024-07-19 00:33:20|179778.6|179653.6|179778.1|179653.1|179780.1|179655.1|179778.1|179653.1|3
1721349210000|2024-07-19 00:33:30|179779.2|179654.2|179770.9|179645.9|179780.5|179655.5|179770.9|179645.9|9
1721349220000|2024-07-19 00:33:40|179772.5|179647.5|179778.7|179653.7|179779|179654|179772.4|179647.4|10
1721349230000|2024-07-19 00:33:50|179779.6|179654.6|179777.7|179652.7|179779.6|179654.6|179777.7|179652.7|3
1721349240000|2024-07-19 00:34:00|179777.8|179652.8|179777.8|179652.8|179777.8|179652.8|179777.8|179652.8|1
1721349250000|2024-07-19 00:34:10|179779.1|179654.1|179780.6|179655.6|179780.6|179655.6|179779.1|179654.1|3
1721349260000|2024-07-19 00:34:20|179779.5|179654.5|179779.5|179654.5|179779.5|179654.5|179779.5|179654.5|1
1721349290000|2024-07-19 00:34:50|179779|179654|179767.4|179642.4|179779.5|179654.5|179767.4|179642.4|4
1721349300000|2024-07-19 00:35:00|179768.7|179643.7|179765.2|179640.2|179768.7|179643.7|179764.7|179639.7|6
1721349310000|2024-07-19 00:35:10|179765.6|179640.6|179765.2|179640.2|179765.6|179640.6|179765.2|179640.2|2
1721349330000|2024-07-19 00:35:30|179764.7|179639.7|179763.6|179638.6|179764.7|179639.7|179763.4|179638.4|3
1721349350000|2024-07-19 00:35:50|179765.1|179640.1|179767.1|179642.1|179768.5|179643.5|179765.1|179640.1|5
1721349360000|2024-07-19 00:36:00|179765.6|179640.6|179765.7|179640.7|179765.7|179640.7|179765.6|179640.6|2
1721349370000|2024-07-19 00:36:10|179765.5|179640.5|179765.3|179640.3|179765.5|179640.5|179765.3|179640.3|2
1721349380000|2024-07-19 00:36:20|179765.4|179640.4|179766.8|179641.8|179766.8|179641.8|179765.4|179640.4|2
1721349390000|2024-07-19 00:36:30|179766.5|179641.5|179761.9|179636.9|179766.5|179641.5|179761.9|179636.9|2
1721349400000|2024-07-19 00:36:40|179737.7|179612.7|179741.6|179616.6|179746.9|179621.9|179737.7|179612.7|15
1721349410000|2024-07-19 00:36:50|179742.2|179617.2|179742.2|179617.2|179742.2|179617.2|179742.2|179617.2|1
1721349420000|2024-07-19 00:37:00|179741.4|179616.4|179741|179616|179742.3|179617.3|179741|179616|4
1721349430000|2024-07-19 00:37:10|179740.7|179615.7|179741.4|179616.4|179741.4|179616.4|179736.4|179611.4|12
1721349440000|2024-07-19 00:37:20|179740.8|179615.8|179740.3|179615.3|179741.6|179616.6|179738.3|179613.3|9
1721349460000|2024-07-19 00:37:40|179740.6|179615.6|179742.7|179617.7|179742.7|179617.7|179740.6|179615.6|3
1721349470000|2024-07-19 00:37:50|179743.2|179618.2|179742.4|179617.4|179743.2|179618.2|179742.4|179617.4|4
1721349480000|2024-07-19 00:38:00|179742.2|179617.2|179741.6|179616.6|179742.2|179617.2|179741.6|179616.6|2
1721349490000|2024-07-19 00:38:10|179740.8|179615.8|179743.1|179618.1|179743.1|179618.1|179740.8|179615.8|2
1721349500000|2024-07-19 00:38:20|179743.5|179618.5|179746|179621|179746|179621|179743.5|179618.5|5
1721349510000|2024-07-19 00:38:30|179746.2|179621.2|179746.2|179621.2|179746.2|179621.2|179746.2|179621.2|1
1721349530000|2024-07-19 00:38:50|179745.7|179620.7|179744.3|179619.3|179745.9|179620.9|179743.7|179618.7|8
1721349540000|2024-07-19 00:39:00|179744.1|179619.1|179744.1|179619.1|179744.1|179619.1|179744.1|179619.1|1
1721349550000|2024-07-19 00:39:10|179745.9|179620.9|179746.8|179621.8|179746.8|179621.8|179745.9|179620.9|2
1721349560000|2024-07-19 00:39:20|179747.1|179622.1|179747.1|179622.1|179747.1|179622.1|179747.1|179622.1|1
1721349580000|2024-07-19 00:39:40|179747.3|179622.3|179747.5|179622.5|179747.5|179622.5|179747.3|179622.3|2
1721349590000|2024-07-19 00:39:50|179751.6|179626.6|179753.6|179628.6|179754.3|179629.3|179751.6|179626.6|7
1721349600000|2024-07-19 00:40:00|179752.3|179627.3|179755.3|179630.3|179756.6|179631.6|179752.3|179627.3|9
1721349610000|2024-07-19 00:40:10|179756.7|179631.7|179756.5|179631.5|179757.1|179632.1|179755.8|179630.8|6
1721349620000|2024-07-19 00:40:20|179756.4|179631.4|179755.7|179630.7|179757.3|179632.3|179755.6|179630.6|11
1721349640000|2024-07-19 00:40:40|179755.1|179630.1|179755.7|179630.7|179755.7|179630.7|179754.8|179629.8|6
1721349650000|2024-07-19 00:40:50|179755.5|179630.5|179757.4|179632.4|179757.4|179632.4|179755.5|179630.5|2
1721349660000|2024-07-19 00:41:00|179755.9|179630.9|179751.3|179626.3|179755.9|179630.9|179751.3|179626.3|4
1721349670000|2024-07-19 00:41:10|179751.2|179626.2|179751.3|179626.3|179751.3|179626.3|179751.2|179626.2|2
1721349680000|2024-07-19 00:41:20|179752|179627|179750.9|179625.9|179752|179627|179750.1|179625.1|11
1721349710000|2024-07-19 00:41:50|179762.1|179637.1|179756.6|179631.6|179762.1|179637.1|179751.3|179626.3|5
1721349720000|2024-07-19 00:42:00|179755.2|179630.2|179754.2|179629.2|179757.4|179632.4|179753.6|179628.6|9
1721349730000|2024-07-19 00:42:10|179753.4|179628.4|179753.5|179628.5|179753.5|179628.5|179753.4|179628.4|2
1721349750000|2024-07-19 00:42:30|179756.3|179631.3|179756.3|179631.3|179756.3|179631.3|179756.3|179631.3|1
1721349760000|2024-07-19 00:42:40|179756.5|179631.5|179756.5|179631.5|179756.5|179631.5|179756.5|179631.5|1
1721349770000|2024-07-19 00:42:50|179756.4|179631.4|179755.8|179630.8|179756.4|179631.4|179755.8|179630.8|2
1721349780000|2024-07-19 00:43:00|179755|179630|179749.6|179624.6|179755|179630|179749.6|179624.6|3
1721349800000|2024-07-19 00:43:20|179750.1|179625.1|179750.1|179625.1|179750.1|179625.1|179750.1|179625.1|1
1721349810000|2024-07-19 00:43:30|179751.2|179626.2|179750.5|179625.5|179752.2|179627.2|179750.5|179625.5|3
1721349820000|2024-07-19 00:43:40|179751.4|179626.4|179751.4|179626.4|179751.4|179626.4|179751.4|179626.4|1
1721349830000|2024-07-19 00:43:50|179751.6|179626.6|179751.6|179626.6|179751.6|179626.6|179751.6|179626.6|1
1721349840000|2024-07-19 00:44:00|179751.7|179626.7|179753.5|179628.5|179754|179629|179751.7|179626.7|4
1721349850000|2024-07-19 00:44:10|179753.6|179628.6|179753.6|179628.6|179753.6|179628.6|179753.6|179628.6|1
1721349860000|2024-07-19 00:44:20|179752.3|179627.3|179752.3|179627.3|179752.3|179627.3|179752.3|179627.3|1
1721349870000|2024-07-19 00:44:30|179752.6|179627.6|179752.6|179627.6|179752.6|179627.6|179752.6|179627.6|1
1721349890000|2024-07-19 00:44:50|179753|179628|179753|179628|179753|179628|179753|179628|1
1721349900000|2024-07-19 00:45:00|179759.7|179634.7|179749.8|179624.8|179759.7|179634.7|179749.8|179624.8|4
1721349910000|2024-07-19 00:45:10|179749.9|179624.9|179749.9|179624.9|179749.9|179624.9|179749.9|179624.9|1
1721349920000|2024-07-19 00:45:20|179749.7|179624.7|179748.5|179623.5|179749.7|179624.7|179748.5|179623.5|2
1721349930000|2024-07-19 00:45:30|179749.1|179624.1|179750.8|179625.8|179750.8|179625.8|179749.1|179624.1|3
1721349940000|2024-07-19 00:45:40|179750.3|179625.3|179750.3|179625.3|179750.3|179625.3|179750.3|179625.3|1
1721349950000|2024-07-19 00:45:50|179751.8|179626.8|179751.8|179626.8|179751.8|179626.8|179751.8|179626.8|1
1721349960000|2024-07-19 00:46:00|179751.2|179626.2|179755.5|179630.5|179755.5|179630.5|179747.1|179622.1|7
1721349970000|2024-07-19 00:46:10|179750.5|179625.5|179749.7|179624.7|179750.5|179625.5|179749.7|179624.7|2
1721349990000|2024-07-19 00:46:30|179749.6|179624.6|179749.6|179624.6|179749.6|179624.6|179749.6|179624.6|1
1721350000000|2024-07-19 00:46:40|179755.5|179630.5|179755.5|179630.5|179755.5|179630.5|179755.5|179630.5|1
1721350010000|2024-07-19 00:46:50|179755.1|179630.1|179755.1|179630.1|179755.1|179630.1|179755.1|179630.1|1
1721350030000|2024-07-19 00:47:10|179750.6|179625.6|179749.5|179624.5|179750.6|179625.6|179749.5|179624.5|2
1721350050000|2024-07-19 00:47:30|179748.7|179623.7|179746.8|179621.8|179748.7|179623.7|179746.8|179621.8|2
1721350060000|2024-07-19 00:47:40|179746.9|179621.9|179747.6|179622.6|179748.4|179623.4|179746.9|179621.9|3
1721350070000|2024-07-19 00:47:50|179754.2|179629.2|179754.2|179629.2|179754.2|179629.2|179754.2|179629.2|1
1721350080000|2024-07-19 00:48:00|179750.3|179625.3|179750.3|179625.3|179750.3|179625.3|179750.3|179625.3|1
1721350090000|2024-07-19 00:48:10|179749.2|179624.2|179749.2|179624.2|179749.2|179624.2|179749.2|179624.2|1
1721350100000|2024-07-19 00:48:20|179748.9|179623.9|179748.9|179623.9|179748.9|179623.9|179748.9|179623.9|1
1721350110000|2024-07-19 00:48:30|179749.1|179624.1|179749.1|179624.1|179749.1|179624.1|179749.1|179624.1|1
1721350120000|2024-07-19 00:48:40|179749.8|179624.8|179754.1|179629.1|179754.1|179629.1|179749.8|179624.8|2
1721350130000|2024-07-19 00:48:50|179754.7|179629.7|179754.7|179629.7|179754.7|179629.7|179754.7|179629.7|1
1721350140000|2024-07-19 00:49:00|179753.6|179628.6|179745.9|179620.9|179753.6|179628.6|179745.9|179620.9|6
1721350170000|2024-07-19 00:49:30|179745.8|179620.8|179748.4|179623.4|179748.4|179623.4|179745.8|179620.8|3
1721350180000|2024-07-19 00:49:40|179748.2|179623.2|179748.2|179623.2|179748.2|179623.2|179748.2|179623.2|1
1721350190000|2024-07-19 00:49:50|179747.3|179622.3|179747.3|179622.3|179747.3|179622.3|179747.3|179622.3|1
1721350200000|2024-07-19 00:50:00|179747.7|179622.7|179752.6|179627.6|179752.6|179627.6|179747.6|179622.6|6
1721350230000|2024-07-19 00:50:30|179753|179628|179753.9|179628.9|179754.5|179629.5|179751.3|179626.3|5
1721350240000|2024-07-19 00:50:40|179754.2|179629.2|179758.9|179633.9|179759.5|179634.5|179754.2|179629.2|5
1721350260000|2024-07-19 00:51:00|179758.5|179633.5|179758.5|179633.5|179758.5|179633.5|179758.5|179633.5|1
1721350270000|2024-07-19 00:51:10|179758.2|179633.2|179767|179642|179767|179642|179758.2|179633.2|2
1721350280000|2024-07-19 00:51:20|179767.4|179642.4|179766.6|179641.6|179767.4|179642.4|179766.6|179641.6|2
1721350290000|2024-07-19 00:51:30|179767.9|179642.9|179760.6|179635.6|179767.9|179642.9|179760.6|179635.6|3
1721350300000|2024-07-19 00:51:40|179760.9|179635.9|179762|179637|179762|179637|179760.9|179635.9|2
1721350320000|2024-07-19 00:52:00|179762.8|179637.8|179762.8|179637.8|179762.8|179637.8|179762.8|179637.8|1
1721350330000|2024-07-19 00:52:10|179763|179638|179769.8|179644.8|179769.8|179644.8|179763|179638|2
1721350350000|2024-07-19 00:52:30|179764.8|179639.8|179766|179641|179766|179641|179764.8|179639.8|2
1721350360000|2024-07-19 00:52:40|179764.6|179639.6|179764.6|179639.6|179764.6|179639.6|179764.6|179639.6|1
1721350370000|2024-07-19 00:52:50|179764.7|179639.7|179764.7|179639.7|179764.7|179639.7|179764.7|179639.7|1
1721350380000|2024-07-19 00:53:00|179769.7|179644.7|179769.4|179644.4|179769.7|179644.7|179769.4|179644.4|2
1721350400000|2024-07-19 00:53:20|179769.3|179644.3|179768|179643|179769.3|179644.3|179764.3|179639.3|5
1721350410000|2024-07-19 00:53:30|179768.5|179643.5|179773.4|179648.4|179775|179650|179768.5|179643.5|6
1721350420000|2024-07-19 00:53:40|179773.9|179648.9|179773.9|179648.9|179773.9|179648.9|179773.9|179648.9|1
1721350430000|2024-07-19 00:53:50|179774.2|179649.2|179774.1|179649.1|179774.2|179649.2|179774.1|179649.1|2
1721350440000|2024-07-19 00:54:00|179774.2|179649.2|179772.8|179647.8|179774.2|179649.2|179771|179646|4
1721350450000|2024-07-19 00:54:10|179772.1|179647.1|179770.4|179645.4|179772.1|179647.1|179770.4|179645.4|2
1721350460000|2024-07-19 00:54:20|179771.8|179646.8|179771.8|179646.8|179771.8|179646.8|179771.8|179646.8|1
1721350470000|2024-07-19 00:54:30|179771.9|179646.9|179771.7|179646.7|179774|179649|179770.7|179645.7|6
1721350500000|2024-07-19 00:55:00|179771.6|179646.6|179770.4|179645.4|179771.6|179646.6|179770.1|179645.1|5
1721350510000|2024-07-19 00:55:10|179770.7|179645.7|179771.4|179646.4|179771.4|179646.4|179770.7|179645.7|2
1721350530000|2024-07-19 00:55:30|179771.3|179646.3|179771.1|179646.1|179772|179647|179771.1|179646.1|3
1721350540000|2024-07-19 00:55:40|179772.1|179647.1|179772.3|179647.3|179772.3|179647.3|179772.1|179647.1|2
1721350560000|2024-07-19 00:56:00|179773.6|179648.6|179773.6|179648.6|179773.6|179648.6|179773.6|179648.6|1
1721350570000|2024-07-19 00:56:10|179772.7|179647.7|179771.9|179646.9|179772.7|179647.7|179771.9|179646.9|2
1721350590000|2024-07-19 00:56:30|179772.1|179647.1|179772.1|179647.1|179772.1|179647.1|179772.1|179647.1|1
1721350600000|2024-07-19 00:56:40|179771.7|179646.7|179771.8|179646.8|179771.8|179646.8|179770.8|179645.8|3
1721350610000|2024-07-19 00:56:50|179772.4|179647.4|179780.5|179655.5|179781.5|179656.5|179772.4|179647.4|7
1721350620000|2024-07-19 00:57:00|179780.7|179655.7|179780.7|179655.7|179780.7|179655.7|179780.7|179655.7|1
1721350630000|2024-07-19 00:57:10|179780.1|179655.1|179780.1|179655.1|179780.1|179655.1|179780.1|179655.1|1
1721350640000|2024-07-19 00:57:20|179780|179655|179780.1|179655.1|179781.3|179656.3|179780|179655|7
1721350650000|2024-07-19 00:57:30|179780.3|179655.3|179781.1|179656.1|179781.1|179656.1|179779.5|179654.5|8
1721350660000|2024-07-19 00:57:40|179781.3|179656.3|179781.1|179656.1|179785.3|179660.3|179781.1|179656.1|20
1721350670000|2024-07-19 00:57:50|179782.1|179657.1|179781.8|179656.8|179782.2|179657.2|179781.8|179656.8|3
1721350680000|2024-07-19 00:58:00|179781.3|179656.3|179777.2|179652.2|179782.1|179657.1|179774.4|179649.4|18
1721350710000|2024-07-19 00:58:30|179778.1|179653.1|179777.4|179652.4|179778.1|179653.1|179777.2|179652.2|5
1721350720000|2024-07-19 00:58:40|179777.3|179652.3|179777.3|179652.3|179777.3|179652.3|179777.3|179652.3|1
1721350730000|2024-07-19 00:58:50|179776.6|179651.6|179776.6|179651.6|179776.6|179651.6|179776.6|179651.6|1
1721350740000|2024-07-19 00:59:00|179776.5|179651.5|179778.1|179653.1|179778.1|179653.1|179776.5|179651.5|3
1721350750000|2024-07-19 00:59:10|179777.9|179652.9|179777.9|179652.9|179777.9|179652.9|179777.9|179652.9|1
1721350760000|2024-07-19 00:59:20|179776.8|179651.8|179777.7|179652.7|179777.7|179652.7|179776.8|179651.8|2
1721350770000|2024-07-19 00:59:30|179777|179652|179777|179652|179777|179652|179777|179652|1
1721350780000|2024-07-19 00:59:40|179777.3|179652.3|179777.3|179652.3|179777.3|179652.3|179777.3|179652.3|1
1721350790000|2024-07-19 00:59:50|179780.5|179655.5|179780.1|179655.1|179780.5|179655.5|179780.1|179655.1|2
1721350800000|2024-07-19 01:00:00|179781.4|179656.4|179784.3|179659.3|179785.7|179660.7|179779|179654|5
1721350810000|2024-07-19 01:00:10|179782.5|179657.5|179782.5|179657.5|179784.2|179659.2|179782.5|179657.5|3
1721350820000|2024-07-19 01:00:20|179781.5|179656.5|179783|179658|179783.1|179658.1|179781.3|179656.3|4
1721350830000|2024-07-19 01:00:30|179781.3|179656.3|179783|179658|179783.8|179658.8|179781.2|179656.2|10
1721350840000|2024-07-19 01:00:40|179782.6|179657.6|179782.4|179657.4|179784.8|179659.8|179782.4|179657.4|7
1721350850000|2024-07-19 01:00:50|179784.8|179659.8|179782.5|179657.5|179784.8|179659.8|179782.5|179657.5|8
1721350860000|2024-07-19 01:01:00|179782|179657|179782|179657|179788.1|179663.1|179781.9|179656.9|10
1721350870000|2024-07-19 01:01:10|179781.6|179656.6|179781.2|179656.2|179781.6|179656.6|179781.2|179656.2|3
1721350890000|2024-07-19 01:01:30|179781.7|179656.7|179789.1|179664.1|179791.5|179666.5|179781.7|179656.7|5
1721350900000|2024-07-19 01:01:40|179787.4|179662.4|179786.2|179661.2|179788.7|179663.7|179786.2|179661.2|6
1721350910000|2024-07-19 01:01:50|179786.4|179661.4|179786|179661|179786.4|179661.4|179786|179661|2
1721350920000|2024-07-19 01:02:00|179787.3|179662.3|179810|179685|179812.3|179687.3|179787.3|179662.3|4
1721350930000|2024-07-19 01:02:10|179809.4|179684.4|179810.1|179685.1|179810.1|179685.1|179809.4|179684.4|3
1721350940000|2024-07-19 01:02:20|179810|179685|179810|179685|179810|179685|179808.8|179683.8|3
1721350950000|2024-07-19 01:02:30|179808.8|179683.8|179806.9|179681.9|179810|179685|179806.9|179681.9|7
1721350960000|2024-07-19 01:02:40|179806.6|179681.6|179806.6|179681.6|179806.6|179681.6|179806.6|179681.6|1
1721350970000|2024-07-19 01:02:50|179807.3|179682.3|179807.6|179682.6|179808.4|179683.4|179807.3|179682.3|4
1721350980000|2024-07-19 01:03:00|179804.1|179679.1|179807.4|179682.4|179807.5|179682.5|179804.1|179679.1|3
1721350990000|2024-07-19 01:03:10|179807.5|179682.5|179807.5|179682.5|179807.5|179682.5|179807.5|179682.5|1
1721351010000|2024-07-19 01:03:30|179811.4|179686.4|179809.2|179684.2|179811.4|179686.4|179808.8|179683.8|5
1721351030000|2024-07-19 01:03:50|179807.5|179682.5|179807.5|179682.5|179807.5|179682.5|179807.5|179682.5|1
1721351050000|2024-07-19 01:04:10|179807.2|179682.2|179807.2|179682.2|179807.2|179682.2|179807.2|179682.2|1
1721351060000|2024-07-19 01:04:20|179808.8|179683.8|179808.8|179683.8|179808.8|179683.8|179808.8|179683.8|1
1721351070000|2024-07-19 01:04:30|179808.9|179683.9|179807.5|179682.5|179808.9|179683.9|179807.5|179682.5|3
1721351080000|2024-07-19 01:04:40|179807.7|179682.7|179809.9|179684.9|179812|179687|179807.7|179682.7|7
1721351090000|2024-07-19 01:04:50|179810.9|179685.9|179811.9|179686.9|179814.1|179689.1|179809.9|179684.9|6
1721351100000|2024-07-19 01:05:00|179815.5|179690.5|179997.2|179872.2|180001.4|179876.4|179815.5|179690.5|35
1721351110000|2024-07-19 01:05:10|179997.8|179872.8|179999.3|179874.3|180000.6|179875.6|179988.8|179863.8|23
1721351120000|2024-07-19 01:05:20|179999|179874|179995|179870|179999|179874|179992.3|179867.3|18
1721351130000|2024-07-19 01:05:30|179996|179871|180003.3|179878.3|180026.7|179901.7|179995.6|179870.6|17
1721351140000|2024-07-19 01:05:40|180001.8|179876.8|180003.6|179878.6|180004.8|179879.8|180001.8|179876.8|10
1721351150000|2024-07-19 01:05:50|180007.1|179882.1|179992.3|179867.3|180007.5|179882.5|179992.3|179867.3|22
1721351160000|2024-07-19 01:06:00|179991.6|179866.6|179982|179857|179991.6|179866.6|179980|179855|17
1721351170000|2024-07-19 01:06:10|179983.5|179858.5|179980.4|179855.4|179983.7|179858.7|179979.7|179854.7|10
1721351180000|2024-07-19 01:06:20|179978.1|179853.1|179968.6|179843.6|179981|179856|179968.3|179843.3|21
1721351190000|2024-07-19 01:06:30|179972.4|179847.4|179969.4|179844.4|179972.4|179847.4|179967.9|179842.9|6
1721351200000|2024-07-19 01:06:40|179967.9|179842.9|179970|179845|179973.8|179848.8|179967.9|179842.9|12
1721351210000|2024-07-19 01:06:50|179969.8|179844.8|179966.8|179841.8|179969.8|179844.8|179966.3|179841.3|7
1721351220000|2024-07-19 01:07:00|179967|179842|179974.4|179849.4|179976.4|179851.4|179967|179842|23
1721351230000|2024-07-19 01:07:10|179975.9|179850.9|179976.2|179851.2|179976.2|179851.2|179971|179846|11
1721351240000|2024-07-19 01:07:20|179977.2|179852.2|179976.1|179851.1|179977.2|179852.2|179973.4|179848.4|11
1721351250000|2024-07-19 01:07:30|179974.7|179849.7|179974.6|179849.6|179976.3|179851.3|179973|179848|7
1721351260000|2024-07-19 01:07:40|179976|179851|179972.7|179847.7|179976|179851|179971.2|179846.2|7
1721351270000|2024-07-19 01:07:50|179976.2|179851.2|179904.7|179779.7|179976.2|179851.2|179900.9|179775.9|7
1721351280000|2024-07-19 01:08:00|179914.7|179789.7|179902|179777|179921.5|179796.5|179902|179777|31
1721351290000|2024-07-19 01:08:10|179905.8|179780.8|179905.8|179780.8|179905.8|179780.8|179905.8|179780.8|1
1721351300000|2024-07-19 01:08:20|179905.9|179780.9|179900.2|179775.2|179905.9|179780.9|179887.6|179762.6|11
1721351310000|2024-07-19 01:08:30|179900.8|179775.8|179899.6|179774.6|179900.8|179775.8|179899.6|179774.6|2
1721351320000|2024-07-19 01:08:40|179898.9|179773.9|179898|179773|179911.9|179786.9|179898|179773|27
1721351330000|2024-07-19 01:08:50|179897.6|179772.6|179897.5|179772.5|179899|179774|179897.4|179772.4|18
1721351340000|2024-07-19 01:09:00|179897.7|179772.7|179901.7|179776.7|179902.3|179777.3|179897.7|179772.7|15
1721351350000|2024-07-19 01:09:10|179902.8|179777.8|179914.6|179789.6|179920.7|179795.7|179902.8|179777.8|18
1721351360000|2024-07-19 01:09:20|179914.5|179789.5|179904.9|179779.9|179914.6|179789.6|179903.4|179778.4|8
1721351370000|2024-07-19 01:09:30|179905.6|179780.6|179941.9|179816.9|179944|179819|179905.6|179780.6|10
1721351380000|2024-07-19 01:09:40|179942|179817|179941.9|179816.9|179942|179817|179941.9|179816.9|2
1721351390000|2024-07-19 01:09:50|179941.4|179816.4|179941.7|179816.7|179941.7|179816.7|179941.4|179816.4|2
1721351400000|2024-07-19 01:10:00|179944.6|179819.6|179940.9|179815.9|179947.2|179822.2|179938.7|179813.7|12
1721351410000|2024-07-19 01:10:10|179939.3|179814.3|179941|179816|179942.3|179817.3|179938|179813|6
1721351420000|2024-07-19 01:10:20|179942.4|179817.4|179942.4|179817.4|179942.4|179817.4|179942.4|179817.4|1
1721351430000|2024-07-19 01:10:30|179942.5|179817.5|179942.5|179817.5|179943.2|179818.2|179942.5|179817.5|3
1721351440000|2024-07-19 01:10:40|179942.9|179817.9|179942.5|179817.5|179942.9|179817.9|179942.5|179817.5|2
1721351450000|2024-07-19 01:10:50|179944.7|179819.7|179944.7|179819.7|179944.7|179819.7|179944.7|179819.7|1
1721351460000|2024-07-19 01:11:00|179946.2|179821.2|179947.1|179822.1|179947.7|179822.7|179946.2|179821.2|5
1721351470000|2024-07-19 01:11:10|179947.8|179822.8|179978.7|179853.7|179978.7|179853.7|179947.8|179822.8|10
1721351480000|2024-07-19 01:11:20|179977.2|179852.2|179972|179847|179977.2|179852.2|179970|179845|11
1721351490000|2024-07-19 01:11:30|179975.1|179850.1|179978.8|179853.8|179980.4|179855.4|179972.7|179847.7|14
1721351500000|2024-07-19 01:11:40|179977.1|179852.1|179979.3|179854.3|179979.3|179854.3|179977.1|179852.1|2
1721351510000|2024-07-19 01:11:50|179981.7|179856.7|179981.7|179856.7|179981.7|179856.7|179980.6|179855.6|3
1721351520000|2024-07-19 01:12:00|179979.1|179854.1|179977|179852|179981.5|179856.5|179976.8|179851.8|12
1721351530000|2024-07-19 01:12:10|179981|179856|179984.3|179859.3|179989.8|179864.8|179977|179852|11
1721351540000|2024-07-19 01:12:20|179982.6|179857.6|179979|179854|179982.6|179857.6|179969.6|179844.6|15
1721351550000|2024-07-19 01:12:30|179979.6|179854.6|180005.2|179880.2|180006.9|179881.9|179979.6|179854.6|17
1721351560000|2024-07-19 01:12:40|180005.1|179880.1|179993.7|179868.7|180005.1|179880.1|179990.7|179865.7|8
1721351570000|2024-07-19 01:12:50|179994.2|179869.2|179990.1|179865.1|179999.8|179874.8|179987.5|179862.5|18
1721351580000|2024-07-19 01:13:00|179989.1|179864.1|179936.6|179811.6|179989.1|179864.1|179918.9|179793.9|17
1721351590000|2024-07-19 01:13:10|179935.4|179810.4|179935.3|179810.3|179938.8|179813.8|179935.3|179810.3|13
1721351600000|2024-07-19 01:13:20|179936.4|179811.4|179951.5|179826.5|179959.7|179834.7|179935.4|179810.4|20
1721351610000|2024-07-19 01:13:30|179950.1|179825.1|179948.9|179823.9|179952.1|179827.1|179948.9|179823.9|14
1721351620000|2024-07-19 01:13:40|179950.4|179825.4|179943.9|179818.9|179950.4|179825.4|179943.7|179818.7|20
1721351630000|2024-07-19 01:13:50|179944.8|179819.8|179944|179819|179945.9|179820.9|179941.9|179816.9|19
1721351640000|2024-07-19 01:14:00|179943.8|179818.8|179946.3|179821.3|179947.5|179822.5|179943.8|179818.8|16
1721351650000|2024-07-19 01:14:10|179946.5|179821.5|179941.2|179816.2|179946.5|179821.5|179941.2|179816.2|5
1721351660000|2024-07-19 01:14:20|179943.9|179818.9|179942.7|179817.7|179944.2|179819.2|179940.8|179815.8|19
1721351670000|2024-07-19 01:14:30|179944.1|179819.1|179951.2|179826.2|179952.3|179827.3|179942.8|179817.8|20
1721351680000|2024-07-19 01:14:40|179952.4|179827.4|179953|179828|179953|179828|179952.2|179827.2|7
1721351690000|2024-07-19 01:14:50|179952.7|179827.7|179914.3|179789.3|179956.3|179831.3|179912.2|179787.2|13
1721351700000|2024-07-19 01:15:00|179915.7|179790.7|179914.4|179789.4|179917.2|179792.2|179914.4|179789.4|14
1721351710000|2024-07-19 01:15:10|179918.6|179793.6|179916.3|179791.3|179927.9|179802.9|179913.8|179788.8|33
1721351720000|2024-07-19 01:15:20|179916|179791|179913.7|179788.7|179920.3|179795.3|179912|179787|36
1721351730000|2024-07-19 01:15:30|179916.7|179791.7|179911.3|179786.3|179916.7|179791.7|179910.1|179785.1|31
1721351740000|2024-07-19 01:15:40|179912.9|179787.9|179910|179785|179916|179791|179909.4|179784.4|24
1721351750000|2024-07-19 01:15:50|179910.8|179785.8|179905.1|179780.1|179914.1|179789.1|179904.7|179779.7|16
1721351760000|2024-07-19 01:16:00|179906.5|179781.5|179897.8|179772.8|179912.1|179787.1|179888.3|179763.3|30
1721351770000|2024-07-19 01:16:10|179892.9|179767.9|179896.9|179771.9|179901.8|179776.8|179890.5|179765.5|37
1721351780000|2024-07-19 01:16:20|179899.3|179774.3|179856|179731|179900.5|179775.5|179854|179729|33
1721351790000|2024-07-19 01:16:30|179855.8|179730.8|179849.7|179724.7|179855.8|179730.8|179849.7|179724.7|10
1721351800000|2024-07-19 01:16:40|179850.1|179725.1|179871.9|179746.9|179873.9|179748.9|179850.1|179725.1|18
1721351810000|2024-07-19 01:16:50|179870.5|179745.5|179871.2|179746.2|179872.3|179747.3|179869.8|179744.8|19
1721351820000|2024-07-19 01:17:00|179872.1|179747.1|179861.7|179736.7|179872.1|179747.1|179861.7|179736.7|8
1721351830000|2024-07-19 01:17:10|179861|179736|179860.4|179735.4|179861.5|179736.5|179853.7|179728.7|12
1721351840000|2024-07-19 01:17:20|179854.8|179729.8|179888.3|179763.3|179888.3|179763.3|179854.8|179729.8|15
1721351850000|2024-07-19 01:17:30|179887.6|179762.6|179889.9|179764.9|179892.6|179767.6|179886.7|179761.7|34
1721351860000|2024-07-19 01:17:40|179890.3|179765.3|179888.4|179763.4|179891.2|179766.2|179888|179763|31
1721351870000|2024-07-19 01:17:50|179890.2|179765.2|179889.4|179764.4|179892.3|179767.3|179888.6|179763.6|34
1721351880000|2024-07-19 01:18:00|179888.4|179763.4|179885.8|179760.8|179890.1|179765.1|179881.1|179756.1|35
1721351890000|2024-07-19 01:18:10|179889.4|179764.4|179894.5|179769.5|179897.6|179772.6|179880.3|179755.3|35
1721351900000|2024-07-19 01:18:20|179886.6|179761.6|179883.6|179758.6|179886.6|179761.6|179877.1|179752.1|35
1721351910000|2024-07-19 01:18:30|179882.3|179757.3|179883.5|179758.5|179890.3|179765.3|179877.7|179752.7|30
1721351920000|2024-07-19 01:18:40|179882.7|179757.7|179889.4|179764.4|179891.7|179766.7|179882.7|179757.7|34
1721351930000|2024-07-19 01:18:50|179891.9|179766.9|179889.8|179764.8|179896.1|179771.1|179889.6|179764.6|16
1721351940000|2024-07-19 01:19:00|179892.3|179767.3|179894.6|179769.6|179906.2|179781.2|179887.4|179762.4|28
1721351950000|2024-07-19 01:19:10|179894.9|179769.9|179895.7|179770.7|179900.1|179775.1|179892.3|179767.3|32
1721351960000|2024-07-19 01:19:20|179893.6|179768.6|179896.4|179771.4|179900.3|179775.3|179891.8|179766.8|26
1721351970000|2024-07-19 01:19:30|179894.8|179769.8|179897.3|179772.3|179903.2|179778.2|179892.9|179767.9|28
1721351980000|2024-07-19 01:19:40|179895.5|179770.5|179916.6|179791.6|179924.2|179799.2|179883.6|179758.6|35
1721351990000|2024-07-19 01:19:50|179917.4|179792.4|179915.1|179790.1|179919.3|179794.3|179913.4|179788.4|29
1721352000000|2024-07-19 01:20:00|179911.7|179786.7|179911|179786|179914.4|179789.4|179907.5|179782.5|20
1721352010000|2024-07-19 01:20:10|179910.9|179785.9|179914|179789|179917.4|179792.4|179902.1|179777.1|27
1721352020000|2024-07-19 01:20:20|179916.6|179791.6|179918.9|179793.9|179919.5|179794.5|179916.6|179791.6|6
1721352030000|2024-07-19 01:20:30|179917.8|179792.8|179914|179789|179919.2|179794.2|179910.8|179785.8|10
1721352040000|2024-07-19 01:20:40|179916|179791|179913.9|179788.9|179919.2|179794.2|179910.8|179785.8|19
1721352050000|2024-07-19 01:20:50|179913.8|179788.8|179913.1|179788.1|179915.5|179790.5|179911.5|179786.5|9
1721352060000|2024-07-19 01:21:00|179915.3|179790.3|179914.6|179789.6|179918.2|179793.2|179913.1|179788.1|22
1721352070000|2024-07-19 01:21:10|179917.3|179792.3|179913.5|179788.5|179917.8|179792.8|179913.5|179788.5|12
1721352080000|2024-07-19 01:21:20|179913.7|179788.7|179913.4|179788.4|179913.7|179788.7|179913.4|179788.4|4
1721352090000|2024-07-19 01:21:30|179913.5|179788.5|179904.5|179779.5|179913.5|179788.5|179903.4|179778.4|17
1721352100000|2024-07-19 01:21:40|179904.6|179779.6|179904.4|179779.4|179905.6|179780.6|179903.6|179778.6|29
1721352110000|2024-07-19 01:21:50|179904.7|179779.7|179903|179778|179904.9|179779.9|179901.4|179776.4|16
1721352120000|2024-07-19 01:22:00|179902.4|179777.4|179903.8|179778.8|179904|179779|179902.3|179777.3|32
1721352130000|2024-07-19 01:22:10|179904|179779|179902.1|179777.1|179905.3|179780.3|179902.1|179777.1|12
1721352140000|2024-07-19 01:22:20|179900.3|179775.3|179885.4|179760.4|179901.8|179776.8|179882.4|179757.4|10
1721352150000|2024-07-19 01:22:30|179888.4|179763.4|179888.4|179763.4|179888.4|179763.4|179888.4|179763.4|1
1721352160000|2024-07-19 01:22:40|179888.6|179763.6|179903.4|179778.4|179903.9|179778.9|179888.6|179763.6|16
1721352170000|2024-07-19 01:22:50|179905|179780|179902.9|179777.9|179905.7|179780.7|179899.8|179774.8|20
1721352180000|2024-07-19 01:23:00|179900.7|179775.7|179903.4|179778.4|179904.1|179779.1|179900.7|179775.7|5
1721352190000|2024-07-19 01:23:10|179902|179777|179903.3|179778.3|179904|179779|179902|179777|9
1721352200000|2024-07-19 01:23:20|179902.3|179777.3|179920.3|179795.3|179920.8|179795.8|179902.3|179777.3|4
1721352210000|2024-07-19 01:23:30|179920.6|179795.6|179919.4|179794.4|179922.1|179797.1|179919.4|179794.4|11
1721352220000|2024-07-19 01:23:40|179919.3|179794.3|179919.5|179794.5|179919.5|179794.5|179919.3|179794.3|2
1721352230000|2024-07-19 01:23:50|179918.8|179793.8|179918.7|179793.7|179918.8|179793.8|179918.7|179793.7|2
1721352240000|2024-07-19 01:24:00|179919.6|179794.6|179919.8|179794.8|179920.6|179795.6|179917.2|179792.2|18
1721352250000|2024-07-19 01:24:10|179918.3|179793.3|179947.2|179822.2|179948.2|179823.2|179918.3|179793.3|9
1721352260000|2024-07-19 01:24:20|179947.3|179822.3|179947.3|179822.3|179947.3|179822.3|179947.3|179822.3|1
1721352270000|2024-07-19 01:24:30|179949.3|179824.3|179950.4|179825.4|179950.4|179825.4|179949|179824|3
1721352280000|2024-07-19 01:24:40|179950|179825|179948.9|179823.9|179954.7|179829.7|179947|179822|17
1721352290000|2024-07-19 01:24:50|179947.2|179822.2|179946.8|179821.8|179950.3|179825.3|179946.6|179821.6|21
1721352300000|2024-07-19 01:25:00|179948.4|179823.4|179948.3|179823.3|179948.4|179823.4|179948.3|179823.3|2
1721352310000|2024-07-19 01:25:10|179949.4|179824.4|179954.4|179829.4|179954.4|179829.4|179949.1|179824.1|5
1721352320000|2024-07-19 01:25:20|179953.3|179828.3|179954.1|179829.1|179954.6|179829.6|179951.9|179826.9|31
1721352330000|2024-07-19 01:25:30|179951.7|179826.7|179947.7|179822.7|179953.2|179828.2|179947.2|179822.2|14
1721352340000|2024-07-19 01:25:40|179949.4|179824.4|179945|179820|179949.4|179824.4|179943|179818|17
1721352350000|2024-07-19 01:25:50|179946.7|179821.7|179940.1|179815.1|179948.7|179823.7|179940.1|179815.1|7
1721352360000|2024-07-19 01:26:00|179942.9|179817.9|179941.2|179816.2|179943.6|179818.6|179940.1|179815.1|7
1721352370000|2024-07-19 01:26:10|179941.3|179816.3|179941.3|179816.3|179944.2|179819.2|179941.3|179816.3|6
1721352380000|2024-07-19 01:26:20|179943.5|179818.5|179919|179794|179943.5|179818.5|179916.1|179791.1|12
1721352390000|2024-07-19 01:26:30|179917.2|179792.2|179917.2|179792.2|179917.2|179792.2|179917.2|179792.2|1
1721352400000|2024-07-19 01:26:40|179916.9|179791.9|179916.1|179791.1|179917.8|179792.8|179916.1|179791.1|7
1721352410000|2024-07-19 01:26:50|179915.9|179790.9|179912.6|179787.6|179916.1|179791.1|179912.6|179787.6|4
1721352420000|2024-07-19 01:27:00|179915.3|179790.3|179913.2|179788.2|179915.3|179790.3|179910.1|179785.1|14
1721352430000|2024-07-19 01:27:10|179910.1|179785.1|179909.6|179784.6|179912.2|179787.2|179909.6|179784.6|4
1721352440000|2024-07-19 01:27:20|179912.3|179787.3|179909.8|179784.8|179912.6|179787.6|179909.6|179784.6|6
1721352460000|2024-07-19 01:27:40|179917.7|179792.7|179917.7|179792.7|179917.7|179792.7|179917.7|179792.7|1
1721352470000|2024-07-19 01:27:50|179915.1|179790.1|179915.1|179790.1|179915.1|179790.1|179915.1|179790.1|1
1721352480000|2024-07-19 01:28:00|179912.1|179787.1|179908.7|179783.7|179912.1|179787.1|179908.1|179783.1|6
1721352490000|2024-07-19 01:28:10|179909.1|179784.1|179909.4|179784.4|179909.4|179784.4|179909.1|179784.1|2
1721352500000|2024-07-19 01:28:20|179909|179784|179887.8|179762.8|179909|179784|179884|179759|10
1721352530000|2024-07-19 01:28:50|179897.4|179772.4|179897.4|179772.4|179897.4|179772.4|179897.4|179772.4|1
1721352550000|2024-07-19 01:29:10|179888.9|179763.9|179885.1|179760.1|179888.9|179763.9|179885.1|179760.1|4
1721352560000|2024-07-19 01:29:20|179884.1|179759.1|179884.9|179759.9|179887.6|179762.6|179884.1|179759.1|4
1721352570000|2024-07-19 01:29:30|179884.7|179759.7|179848|179723|179884.7|179759.7|179848|179723|10
1721352580000|2024-07-19 01:29:40|179846.8|179721.8|179843.5|179718.5|179846.8|179721.8|179843.5|179718.5|2
1721352590000|2024-07-19 01:29:50|179844.5|179719.5|179844.9|179719.9|179844.9|179719.9|179844.5|179719.5|2
1721352600000|2024-07-19 01:30:00|179843.9|179718.9|179850.4|179725.4|179851.8|179726.8|179843.9|179718.9|23
1721352610000|2024-07-19 01:30:10|179850.9|179725.9|179850.5|179725.5|179851.1|179726.1|179850.4|179725.4|4
1721352620000|2024-07-19 01:30:20|179850.4|179725.4|179850.5|179725.5|179850.5|179725.5|179846.6|179721.6|12
1721352630000|2024-07-19 01:30:30|179848.6|179723.6|179822.3|179697.3|179853.1|179728.1|179817.1|179692.1|11
1721352640000|2024-07-19 01:30:40|179823.9|179698.9|179825.8|179700.8|179829|179704|179823.9|179698.9|12
1721352650000|2024-07-19 01:30:50|179826|179701|179820.9|179695.9|179828.9|179703.9|179820.9|179695.9|24
1721352660000|2024-07-19 01:31:00|179823|179698|179813.2|179688.2|179825.6|179700.6|179812|179687|18
1721352670000|2024-07-19 01:31:10|179811.5|179686.5|179827.8|179702.8|179827.8|179702.8|179811.5|179686.5|11
1721352680000|2024-07-19 01:31:20|179829.1|179704.1|179836.1|179711.1|179836.1|179711.1|179828.2|179703.2|10
1721352690000|2024-07-19 01:31:30|179838.3|179713.3|179838.3|179713.3|179838.4|179713.4|179838.2|179713.2|8
1721352700000|2024-07-19 01:31:40|179837.7|179712.7|179838.4|179713.4|179838.4|179713.4|179837.7|179712.7|4
1721352710000|2024-07-19 01:31:50|179842.7|179717.7|179842.7|179717.7|179842.7|179717.7|179842.7|179717.7|1
1721352720000|2024-07-19 01:32:00|179838.5|179713.5|179848.1|179723.1|179848.9|179723.9|179838.5|179713.5|8
1721352730000|2024-07-19 01:32:10|179850.1|179725.1|179924|179799|179924|179799|179850.1|179725.1|13
1721352740000|2024-07-19 01:32:20|179924.6|179799.6|179933.8|179808.8|179935.7|179810.7|179923.2|179798.2|36
1721352750000|2024-07-19 01:32:30|179931|179806|179930.7|179805.7|179934.5|179809.5|179929.4|179804.4|28
1721352760000|2024-07-19 01:32:40|179930|179805|179938|179813|179943.4|179818.4|179930|179805|17
1721352770000|2024-07-19 01:32:50|179938.1|179813.1|179943|179818|179947.3|179822.3|179936.9|179811.9|28
1721352780000|2024-07-19 01:33:00|179942|179817|179948.4|179823.4|179948.4|179823.4|179941.5|179816.5|28
1721352790000|2024-07-19 01:33:10|179945.7|179820.7|179944|179819|179949.9|179824.9|179938.1|179813.1|17
1721352800000|2024-07-19 01:33:20|179947.4|179822.4|179939.3|179814.3|179947.8|179822.8|179939.3|179814.3|24
1721352810000|2024-07-19 01:33:30|179940.8|179815.8|179942.9|179817.9|179948|179823|179937|179812|25
1721352820000|2024-07-19 01:33:40|179942.2|179817.2|179944|179819|179946.5|179821.5|179938.6|179813.6|21
1721352830000|2024-07-19 01:33:50|179943.6|179818.6|179943|179818|179946.5|179821.5|179941.5|179816.5|23
1721352840000|2024-07-19 01:34:00|179942.7|179817.7|179942.9|179817.9|179947.2|179822.2|179942|179817|20
1721352850000|2024-07-19 01:34:10|179945.8|179820.8|179943.9|179818.9|179948|179823|179942.9|179817.9|10
1721352860000|2024-07-19 01:34:20|179942.9|179817.9|179949.4|179824.4|179949.4|179824.4|179942.9|179817.9|29
1721352870000|2024-07-19 01:34:30|179953|179828|179955.4|179830.4|179955.6|179830.6|179951.1|179826.1|11
1721352880000|2024-07-19 01:34:40|179954.1|179829.1|179960.9|179835.9|179963.5|179838.5|179953.9|179828.9|19
1721352890000|2024-07-19 01:34:50|179961.4|179836.4|179952.7|179827.7|179963.3|179838.3|179952.7|179827.7|10
1721352900000|2024-07-19 01:35:00|179952.2|179827.2|179956.5|179831.5|179956.5|179831.5|179951.1|179826.1|13
1721352910000|2024-07-19 01:35:10|179954.1|179829.1|179947.2|179822.2|179954.1|179829.1|179943.8|179818.8|8
1721352920000|2024-07-19 01:35:20|179914.8|179789.8|179915.3|179790.3|179915.5|179790.5|179914.6|179789.6|7
1721352930000|2024-07-19 01:35:30|179915.5|179790.5|179915.5|179790.5|179915.5|179790.5|179915.5|179790.5|1
1721352940000|2024-07-19 01:35:40|179915.4|179790.4|179916.8|179791.8|179917|179792|179915.4|179790.4|7
1721352950000|2024-07-19 01:35:50|179919.4|179794.4|179922.1|179797.1|179922.1|179797.1|179919.4|179794.4|15
1721352960000|2024-07-19 01:36:00|179921.4|179796.4|179919.4|179794.4|179922.1|179797.1|179917.9|179792.9|12
1721352970000|2024-07-19 01:36:10|179918.4|179793.4|179915.7|179790.7|179918.4|179793.4|179913.4|179788.4|32
1721352980000|2024-07-19 01:36:20|179915|179790|179914.6|179789.6|179916.6|179791.6|179912.8|179787.8|26
1721352990000|2024-07-19 01:36:30|179914.2|179789.2|179913|179788|179915.3|179790.3|179912.8|179787.8|18
1721353000000|2024-07-19 01:36:40|179914.1|179789.1|179915.7|179790.7|179916.4|179791.4|179912.1|179787.1|19
1721353010000|2024-07-19 01:36:50|179918|179793|179919.5|179794.5|179919.5|179794.5|179915|179790|28
1721353020000|2024-07-19 01:37:00|179919.2|179794.2|179911.2|179786.2|179919.9|179794.9|179911.2|179786.2|26
1721353030000|2024-07-19 01:37:10|179909.7|179784.7|179916.6|179791.6|179917.8|179792.8|179909.7|179784.7|25
1721353040000|2024-07-19 01:37:20|179915|179790|179915.9|179790.9|179917.1|179792.1|179910.1|179785.1|26
1721353050000|2024-07-19 01:37:30|179916.9|179791.9|179917.3|179792.3|179918.1|179793.1|179914.7|179789.7|27
1721353060000|2024-07-19 01:37:40|179917.8|179792.8|179921|179796|179921.8|179796.8|179917.8|179792.8|17
1721353070000|2024-07-19 01:37:50|179920.8|179795.8|179921.3|179796.3|179921.5|179796.5|179918.9|179793.9|8
1721353080000|2024-07-19 01:38:00|179917|179792|179914.1|179789.1|179919.8|179794.8|179914.1|179789.1|15
1721353090000|2024-07-19 01:38:10|179914.7|179789.7|179910.9|179785.9|179914.7|179789.7|179910.4|179785.4|15
1721353100000|2024-07-19 01:38:20|179913.1|179788.1|179910.3|179785.3|179913.3|179788.3|179910.3|179785.3|9
1721353110000|2024-07-19 01:38:30|179912.8|179787.8|179909.9|179784.9|179912.8|179787.8|179908.8|179783.8|10
1721353120000|2024-07-19 01:38:40|179912.4|179787.4|179911.4|179786.4|179915.9|179790.9|179911.4|179786.4|6
1721353130000|2024-07-19 01:38:50|179909.5|179784.5|179906.1|179781.1|179910.7|179785.7|179905.5|179780.5|8
1721353140000|2024-07-19 01:39:00|179908.1|179783.1|179906|179781|179908.1|179783.1|179905.9|179780.9|4
1721353150000|2024-07-19 01:39:10|179906.6|179781.6|179908.6|179783.6|179908.9|179783.9|179906.2|179781.2|6
1721353160000|2024-07-19 01:39:20|179906.2|179781.2|179909.7|179784.7|179912.8|179787.8|179906.2|179781.2|8
1721353170000|2024-07-19 01:39:30|179905.1|179780.1|179916.2|179791.2|179916.2|179791.2|179905.1|179780.1|13
1721353180000|2024-07-19 01:39:40|179919.1|179794.1|179910.3|179785.3|179919.1|179794.1|179910.3|179785.3|8
1721353190000|2024-07-19 01:39:50|179910.1|179785.1|179910.4|179785.4|179913.1|179788.1|179909.9|179784.9|8
1721353200000|2024-07-19 01:40:00|179913|179788|179913.7|179788.7|179914.7|179789.7|179910.5|179785.5|6
1721353210000|2024-07-19 01:40:10|179911.1|179786.1|179913.4|179788.4|179917.1|179792.1|179911.1|179786.1|4
1721353220000|2024-07-19 01:40:20|179917.1|179792.1|179913.4|179788.4|179917.1|179792.1|179913.4|179788.4|4
1721353230000|2024-07-19 01:40:30|179917.1|179792.1|179943.6|179818.6|179945.7|179820.7|179917.1|179792.1|9
1721353240000|2024-07-19 01:40:40|179943.5|179818.5|179943.5|179818.5|179943.5|179818.5|179943.5|179818.5|1
1721353260000|2024-07-19 01:41:00|179945.8|179820.8|179947.4|179822.4|179951.9|179826.9|179943.5|179818.5|5
1721353280000|2024-07-19 01:41:20|179946.6|179821.6|179942.3|179817.3|179948.1|179823.1|179942.3|179817.3|6
1721353300000|2024-07-19 01:41:40|179940.3|179815.3|179939.1|179814.1|179940.3|179815.3|179939.1|179814.1|3
1721353310000|2024-07-19 01:41:50|179937.2|179812.2|179935.4|179810.4|179937.2|179812.2|179934|179809|9
1721353320000|2024-07-19 01:42:00|179935.1|179810.1|179935.1|179810.1|179935.1|179810.1|179935.1|179810.1|1
1721353330000|2024-07-19 01:42:10|179935.2|179810.2|179935.1|179810.1|179935.2|179810.2|179935.1|179810.1|2
1721353340000|2024-07-19 01:42:20|179937.7|179812.7|179938.3|179813.3|179941|179816|179937.7|179812.7|11
1721353350000|2024-07-19 01:42:30|179938.8|179813.8|179938.8|179813.8|179938.8|179813.8|179938.8|179813.8|1
1721353360000|2024-07-19 01:42:40|179938.1|179813.1|179937.7|179812.7|179938.1|179813.1|179937.7|179812.7|2
1721353370000|2024-07-19 01:42:50|179938.8|179813.8|179939.4|179814.4|179939.4|179814.4|179938.8|179813.8|2
1721353380000|2024-07-19 01:43:00|179938.8|179813.8|179935.9|179810.9|179938.8|179813.8|179935.4|179810.4|3
1721353390000|2024-07-19 01:43:10|179937|179812|179937.2|179812.2|179939.3|179814.3|179936.7|179811.7|9
1721353400000|2024-07-19 01:43:20|179936.7|179811.7|179935.9|179810.9|179936.9|179811.9|179935.2|179810.2|14
1721353410000|2024-07-19 01:43:30|179936.3|179811.3|179939|179814|179939.8|179814.8|179936.1|179811.1|15
1721353420000|2024-07-19 01:43:40|179939.1|179814.1|179939.9|179814.9|179939.9|179814.9|179938.8|179813.8|7
1721353430000|2024-07-19 01:43:50|179939.1|179814.1|179936.8|179811.8|179943.5|179818.5|179936.8|179811.8|12
1721353440000|2024-07-19 01:44:00|179936.9|179811.9|179995.8|179870.8|179996.6|179871.6|179936.3|179811.3|8
1721353450000|2024-07-19 01:44:10|179995.6|179870.6|180002.8|179877.8|180002.8|179877.8|179987.2|179862.2|16
1721353460000|2024-07-19 01:44:20|180002.2|179877.2|179979.9|179854.9|180002.2|179877.2|179979.9|179854.9|10
1721353470000|2024-07-19 01:44:30|179979.8|179854.8|179980.3|179855.3|179980.3|179855.3|179979.8|179854.8|2
1721353480000|2024-07-19 01:44:40|179979.9|179854.9|179949|179824|179979.9|179854.9|179943.5|179818.5|5
1721353500000|2024-07-19 01:45:00|179948.6|179823.6|179947.1|179822.1|179948.8|179823.8|179945.7|179820.7|12
1721353510000|2024-07-19 01:45:10|179947|179822|179953.3|179828.3|179954.2|179829.2|179947|179822|13
1721353520000|2024-07-19 01:45:20|179952.9|179827.9|179950.5|179825.5|179953.1|179828.1|179950.5|179825.5|13
1721353530000|2024-07-19 01:45:30|179951.5|179826.5|179946|179821|179951.5|179826.5|179945.3|179820.3|10
1721353540000|2024-07-19 01:45:40|179947.5|179822.5|179947.9|179822.9|179947.9|179822.9|179946|179821|11
1721353550000|2024-07-19 01:45:50|179947.4|179822.4|179950.4|179825.4|179951.7|179826.7|179946.1|179821.1|9
1721353560000|2024-07-19 01:46:00|179949.4|179824.4|179945.2|179820.2|179951.9|179826.9|179942.2|179817.2|10
1721353570000|2024-07-19 01:46:10|179946.8|179821.8|179946.5|179821.5|179948.5|179823.5|179945.4|179820.4|15
1721353580000|2024-07-19 01:46:20|179945|179820|179938.8|179813.8|179946.6|179821.6|179937.8|179812.8|21
1721353590000|2024-07-19 01:46:30|179939|179814|179951.3|179826.3|179951.3|179826.3|179939|179814|10
1721353600000|2024-07-19 01:46:40|179950.2|179825.2|179943.6|179818.6|179951.4|179826.4|179943.6|179818.6|9
1721353610000|2024-07-19 01:46:50|179945.6|179820.6|179941.9|179816.9|179945.6|179820.6|179938.6|179813.6|8
1721353620000|2024-07-19 01:47:00|179941.7|179816.7|179941.8|179816.8|179941.8|179816.8|179937.1|179812.1|9
1721353630000|2024-07-19 01:47:10|179941.4|179816.4|179942.3|179817.3|179944.5|179819.5|179941.4|179816.4|9
1721353640000|2024-07-19 01:47:20|179940.3|179815.3|179944.3|179819.3|179944.3|179819.3|179940.3|179815.3|9
1721353650000|2024-07-19 01:47:30|179948.9|179823.9|179947.4|179822.4|179949.4|179824.4|179945.6|179820.6|4
1721353660000|2024-07-19 01:47:40|179944.9|179819.9|179946.5|179821.5|179947.6|179822.6|179944.4|179819.4|14
1721353670000|2024-07-19 01:47:50|179944.4|179819.4|179944.2|179819.2|179947.4|179822.4|179944.2|179819.2|14
1721353680000|2024-07-19 01:48:00|179943.6|179818.6|179944.3|179819.3|179944.3|179819.3|179942.7|179817.7|9
1721353690000|2024-07-19 01:48:10|179944.1|179819.1|179944.5|179819.5|179946.9|179821.9|179944|179819|8
1721353700000|2024-07-19 01:48:20|179946.7|179821.7|179947.1|179822.1|179947.1|179822.1|179944.3|179819.3|11
1721353710000|2024-07-19 01:48:30|179950.3|179825.3|179951.9|179826.9|179953|179828|179950.3|179825.3|4
1721353720000|2024-07-19 01:48:40|179951.2|179826.2|179948.4|179823.4|179951.2|179826.2|179946.5|179821.5|8
1721353730000|2024-07-19 01:48:50|179952.1|179827.1|179956|179831|179964.1|179839.1|179952.1|179827.1|11
1721353740000|2024-07-19 01:49:00|179956.8|179831.8|179970.4|179845.4|179972.9|179847.9|179954.5|179829.5|15
1721353750000|2024-07-19 01:49:10|179971.5|179846.5|179969.8|179844.8|179971.5|179846.5|179967.7|179842.7|9
1721353760000|2024-07-19 01:49:20|179970.8|179845.8|179966.4|179841.4|179971|179846|179966.4|179841.4|19
1721353770000|2024-07-19 01:49:30|179968.6|179843.6|179962.7|179837.7|179968.6|179843.6|179958.3|179833.3|25
1721353780000|2024-07-19 01:49:40|179960.3|179835.3|179971.7|179846.7|179974|179849|179959.3|179834.3|18
1721353790000|2024-07-19 01:49:50|179970|179845|179969.8|179844.8|179971.7|179846.7|179969.8|179844.8|15
1721353800000|2024-07-19 01:50:00|179971.6|179846.6|179972.2|179847.2|179972.2|179847.2|179970.3|179845.3|3
1721353810000|2024-07-19 01:50:10|179973.6|179848.6|179974.4|179849.4|179974.6|179849.6|179971|179846|8
1721353820000|2024-07-19 01:50:20|179976.3|179851.3|179974.1|179849.1|179976.3|179851.3|179974.1|179849.1|3
1721353830000|2024-07-19 01:50:30|179977|179852|179977|179852|179977|179852|179977|179852|1
1721353840000|2024-07-19 01:50:40|179972.4|179847.4|179972.4|179847.4|179972.4|179847.4|179972.4|179847.4|1
1721353850000|2024-07-19 01:50:50|179973.1|179848.1|179973.1|179848.1|179973.1|179848.1|179973.1|179848.1|1
1721353860000|2024-07-19 01:51:00|179974|179849|179995.1|179870.1|179999|179874|179974|179849|6
1721353870000|2024-07-19 01:51:10|179996.3|179871.3|179998.9|179873.9|179998.9|179873.9|179995.2|179870.2|10
1721353880000|2024-07-19 01:51:20|179998.4|179873.4|179996.2|179871.2|179998.4|179873.4|179993.4|179868.4|7
1721353890000|2024-07-19 01:51:30|179995.2|179870.2|179981.7|179856.7|179995.2|179870.2|179976.6|179851.6|8
1721353900000|2024-07-19 01:51:40|179979.8|179854.8|179983.3|179858.3|179985.8|179860.8|179979.8|179854.8|9
1721353910000|2024-07-19 01:51:50|179983.6|179858.6|179989.1|179864.1|179989.1|179864.1|179983.6|179858.6|8
1721353920000|2024-07-19 01:52:00|179988.4|179863.4|179986.4|179861.4|179989.1|179864.1|179981.7|179856.7|18
1721353930000|2024-07-19 01:52:10|179985.1|179860.1|179979.5|179854.5|179985.1|179860.1|179978.1|179853.1|8
1721353940000|2024-07-19 01:52:20|179979|179854|179976.3|179851.3|179981.6|179856.6|179976.3|179851.3|19
1721353950000|2024-07-19 01:52:30|179977.2|179852.2|179975.7|179850.7|179979.3|179854.3|179975.7|179850.7|10
1721353960000|2024-07-19 01:52:40|179976.4|179851.4|179977.9|179852.9|179980|179855|179976.4|179851.4|4
1721353970000|2024-07-19 01:52:50|179975.2|179850.2|179972.5|179847.5|179975.2|179850.2|179972.5|179847.5|7
1721353980000|2024-07-19 01:53:00|179976|179851|179973|179848|179976|179851|179973|179848|2
1721353990000|2024-07-19 01:53:10|179975.5|179850.5|179972|179847|179975.5|179850.5|179972|179847|6
1721354000000|2024-07-19 01:53:20|179972.6|179847.6|179972.7|179847.7|179974.8|179849.8|179970.6|179845.6|10
1721354010000|2024-07-19 01:53:30|179974.8|179849.8|179972.5|179847.5|179974.8|179849.8|179972.5|179847.5|8
1721354020000|2024-07-19 01:53:40|179974.8|179849.8|179972.7|179847.7|179974.8|179849.8|179972.5|179847.5|6
1721354030000|2024-07-19 01:53:50|179974.8|179849.8|179976.4|179851.4|179976.4|179851.4|179972.8|179847.8|10
1721354040000|2024-07-19 01:54:00|179974|179849|179974|179849|179974|179849|179974|179849|1
1721354060000|2024-07-19 01:54:20|179974.3|179849.3|179974.9|179849.9|179974.9|179849.9|179973.7|179848.7|4
1721354070000|2024-07-19 01:54:30|179977.1|179852.1|179919.1|179794.1|179988.7|179863.7|179913|179788|20
1721354080000|2024-07-19 01:54:40|179917.8|179792.8|179952.9|179827.9|179954.5|179829.5|179891.3|179766.3|19
1721354090000|2024-07-19 01:54:50|179953.2|179828.2|179955.2|179830.2|179957.1|179832.1|179953.2|179828.2|9
1721354100000|2024-07-19 01:55:00|179957.2|179832.2|179968.5|179843.5|179970.5|179845.5|179957.2|179832.2|10
1721354110000|2024-07-19 01:55:10|179970.5|179845.5|179970.8|179845.8|179970.8|179845.8|179970.5|179845.5|2
1721354120000|2024-07-19 01:55:20|179970.5|179845.5|179991.7|179866.7|179991.7|179866.7|179970.5|179845.5|9
1721354130000|2024-07-19 01:55:30|179990.2|179865.2|180003.6|179878.6|180039.4|179914.4|179990.2|179865.2|23
1721354140000|2024-07-19 01:55:40|180004.7|179879.7|180004.7|179879.7|180004.7|179879.7|180004.7|179879.7|1
1721354150000|2024-07-19 01:55:50|180003.9|179878.9|179969.4|179844.4|180003.9|179878.9|179967.6|179842.6|22
1721354160000|2024-07-19 01:56:00|179973.2|179848.2|179978|179853|179979.1|179854.1|179973.2|179848.2|5
1721354170000|2024-07-19 01:56:10|179979.7|179854.7|179980.6|179855.6|179982.3|179857.3|179979.4|179854.4|6
1721354180000|2024-07-19 01:56:20|179981.7|179856.7|179985|179860|179985.9|179860.9|179978.8|179853.8|11
1721354190000|2024-07-19 01:56:30|179984.4|179859.4|180001|179876|180001|179876|179984.4|179859.4|11
1721354210000|2024-07-19 01:56:50|180000.4|179875.4|179969|179844|180000.4|179875.4|179969|179844|6
1721354220000|2024-07-19 01:57:00|179968.3|179843.3|179974.4|179849.4|179975|179850|179968.3|179843.3|9
1721354230000|2024-07-19 01:57:10|179974.1|179849.1|179974.3|179849.3|179974.3|179849.3|179974.1|179849.1|2
1721354250000|2024-07-19 01:57:30|179975.1|179850.1|179982.6|179857.6|179982.9|179857.9|179975.1|179850.1|12
1721354260000|2024-07-19 01:57:40|179983.6|179858.6|179986.6|179861.6|179986.6|179861.6|179983.6|179858.6|2
1721354270000|2024-07-19 01:57:50|179984.3|179859.3|179983.3|179858.3|179985.1|179860.1|179980.1|179855.1|14
1721354280000|2024-07-19 01:58:00|179981.6|179856.6|179974.2|179849.2|179986.2|179861.2|179970.5|179845.5|27
1721354290000|2024-07-19 01:58:10|179973.2|179848.2|179973.2|179848.2|179973.2|179848.2|179970.2|179845.2|3
1721354300000|2024-07-19 01:58:20|179973.5|179848.5|179971.4|179846.4|179973.5|179848.5|179969.4|179844.4|12
1721354310000|2024-07-19 01:58:30|179971.9|179846.9|179972.6|179847.6|179974.3|179849.3|179971.4|179846.4|11
1721354320000|2024-07-19 01:58:40|179972|179847|179975.5|179850.5|179975.9|179850.9|179970.3|179845.3|21
1721354330000|2024-07-19 01:58:50|179976.3|179851.3|179975.5|179850.5|179976.3|179851.3|179975.1|179850.1|6
1721354340000|2024-07-19 01:59:00|179973.5|179848.5|179989.9|179864.9|179989.9|179864.9|179973.5|179848.5|9
1721354350000|2024-07-19 01:59:10|179988.9|179863.9|179988.2|179863.2|179990|179865|179985|179860|6
1721354360000|2024-07-19 01:59:20|179989.2|179864.2|179980.3|179855.3|179989.2|179864.2|179978.1|179853.1|10
1721354370000|2024-07-19 01:59:30|179978.1|179853.1|179981.2|179856.2|179981.5|179856.5|179978.1|179853.1|5
1721354380000|2024-07-19 01:59:40|179979.6|179854.6|179981.2|179856.2|179981.2|179856.2|179979.6|179854.6|2
1721354390000|2024-07-19 01:59:50|179980.2|179855.2|179978.8|179853.8|179981.1|179856.1|179978.2|179853.2|5
1721354400000|2024-07-19 02:00:00|179980.6|179855.6|179980.6|179855.6|179983.1|179858.1|179980.4|179855.4|9
1721354410000|2024-07-19 02:00:10|179982.9|179857.9|179980.3|179855.3|179983.1|179858.1|179978.7|179853.7|16
1721354420000|2024-07-19 02:00:20|179982.3|179857.3|179984.2|179859.2|179984.2|179859.2|179980.2|179855.2|8
1721354430000|2024-07-19 02:00:30|179983.7|179858.7|179983.1|179858.1|179986.5|179861.5|179980.4|179855.4|15
1721354440000|2024-07-19 02:00:40|179980.7|179855.7|179980.6|179855.6|179983.1|179858.1|179980.4|179855.4|9
1721354450000|2024-07-19 02:00:50|179983.1|179858.1|179992|179867|179992.8|179867.8|179980.4|179855.4|16
1721354460000|2024-07-19 02:01:00|179989.8|179864.8|179992.3|179867.3|179992.3|179867.3|179988.9|179863.9|6
1721354470000|2024-07-19 02:01:10|179989.8|179864.8|179985.3|179860.3|179989.8|179864.8|179985.2|179860.2|8
1721354480000|2024-07-19 02:01:20|179985.7|179860.7|179986|179861|179988.6|179863.6|179985.7|179860.7|6
1721354490000|2024-07-19 02:01:30|179988.3|179863.3|179991.1|179866.1|179992.3|179867.3|179986|179861|6
1721354500000|2024-07-19 02:01:40|179992.3|179867.3|179987.2|179862.2|179992.3|179867.3|179987.2|179862.2|4
1721354510000|2024-07-19 02:01:50|179986|179861|179989.3|179864.3|179993.4|179868.4|179986|179861|10
1721354520000|2024-07-19 02:02:00|179993.2|179868.2|180014|179889|180014|179889|179993.2|179868.2|8
1721354530000|2024-07-19 02:02:10|180014.6|179889.6|180014.2|179889.2|180014.6|179889.6|180012.8|179887.8|7
1721354540000|2024-07-19 02:02:20|180012.6|179887.6|180035|179910|180035|179910|180011.4|179886.4|11
1721354550000|2024-07-19 02:02:30|180033.8|179908.8|180050.9|179925.9|180051|179926|180033.8|179908.8|27
1721354560000|2024-07-19 02:02:40|180051|179926|180050.4|179925.4|180052.9|179927.9|180050.2|179925.2|9
1721354570000|2024-07-19 02:02:50|180052.7|179927.7|180052.8|179927.8|180053|179928|180050.5|179925.5|10
1721354580000|2024-07-19 02:03:00|180053.4|179928.4|180057.7|179932.7|180058|179933|180050|179925|20
1721354590000|2024-07-19 02:03:10|180056|179931|180052.8|179927.8|180056.1|179931.1|180047.7|179922.7|29
1721354600000|2024-07-19 02:03:20|180050.3|179925.3|180053.5|179928.5|180053.5|179928.5|180050.3|179925.3|11
1721354610000|2024-07-19 02:03:30|180051.9|179926.9|180053.2|179928.2|180054.9|179929.9|180050.7|179925.7|9
1721354620000|2024-07-19 02:03:40|180055.2|179930.2|180055.8|179930.8|180057.8|179932.8|180052.3|179927.3|16
1721354630000|2024-07-19 02:03:50|180053.1|179928.1|180055.2|179930.2|180058.4|179933.4|180052.1|179927.1|15
1721354640000|2024-07-19 02:04:00|180056.5|179931.5|180057.8|179932.8|180060.6|179935.6|180052.4|179927.4|20
1721354650000|2024-07-19 02:04:10|180060.4|179935.4|180059.7|179934.7|180065|179940|180057.8|179932.8|16
1721354660000|2024-07-19 02:04:20|180060.3|179935.3|180059.6|179934.6|180060.3|179935.3|180059.1|179934.1|4
1721354670000|2024-07-19 02:04:30|180059.8|179934.8|180060.3|179935.3|180060.4|179935.4|180059.8|179934.8|3
1721354680000|2024-07-19 02:04:40|180059.2|179934.2|180056.4|179931.4|180059.2|179934.2|180056.4|179931.4|3
1721354690000|2024-07-19 02:04:50|180057.7|179932.7|180057.7|179932.7|180057.7|179932.7|180057.7|179932.7|1
1721354700000|2024-07-19 02:05:00|180056.4|179931.4|180023.2|179898.2|180056.4|179931.4|180020.8|179895.8|15
1721354710000|2024-07-19 02:05:10|180022.9|179897.9|180020.5|179895.5|180024.2|179899.2|180020.5|179895.5|11
1721354720000|2024-07-19 02:05:20|180023|179898|180021.3|179896.3|180024.3|179899.3|180018.5|179893.5|19
1721354730000|2024-07-19 02:05:30|180023.6|179898.6|180023.7|179898.7|180023.7|179898.7|180019.2|179894.2|14
1721354740000|2024-07-19 02:05:40|180021.8|179896.8|180022|179897|180024.3|179899.3|180019.4|179894.4|10
1721354750000|2024-07-19 02:05:50|180024.3|179899.3|180020.7|179895.7|180024.4|179899.4|180018.7|179893.7|14
1721354760000|2024-07-19 02:06:00|180023.2|179898.2|180024.2|179899.2|180024.2|179899.2|180020.7|179895.7|4
1721354770000|2024-07-19 02:06:10|180023.7|179898.7|180023.7|179898.7|180023.7|179898.7|180023.7|179898.7|1
1721354780000|2024-07-19 02:06:20|180019.8|179894.8|180019.8|179894.8|180019.8|179894.8|180019.8|179894.8|1
1721354790000|2024-07-19 02:06:30|180018.3|179893.3|180022.6|179897.6|180024.8|179899.8|180018.3|179893.3|9
1721354800000|2024-07-19 02:06:40|180021.2|179896.2|179986.2|179861.2|180024.2|179899.2|179985.5|179860.5|25
1721354810000|2024-07-19 02:06:50|179983.2|179858.2|179984.7|179859.7|179985.4|179860.4|179982.5|179857.5|17
1721354820000|2024-07-19 02:07:00|179983.2|179858.2|180008.4|179883.4|180012.8|179887.8|179982.4|179857.4|27
1721354830000|2024-07-19 02:07:10|180008.8|179883.8|180008.1|179883.1|180008.8|179883.8|180008.1|179883.1|11
1721354840000|2024-07-19 02:07:20|180008.7|179883.7|180000.8|179875.8|180008.7|179883.7|179996|179871|4
1721354850000|2024-07-19 02:07:30|180001.1|179876.1|180008.5|179883.5|180009.1|179884.1|180001.1|179876.1|16
1721354860000|2024-07-19 02:07:40|180010|179885|180011.5|179886.5|180013.6|179888.6|180008.3|179883.3|20
1721354870000|2024-07-19 02:07:50|180009.7|179884.7|180012.2|179887.2|180013.2|179888.2|180009.2|179884.2|18
1721354880000|2024-07-19 02:08:00|180011|179886|180010.6|179885.6|180012|179887|180010.4|179885.4|7
1721354890000|2024-07-19 02:08:10|180012|179887|180012|179887|180012|179887|180012|179887|1
1721354900000|2024-07-19 02:08:20|180011.8|179886.8|180011.8|179886.8|180011.8|179886.8|180011.8|179886.8|1
1721354910000|2024-07-19 02:08:30|180017.2|179892.2|180017.2|179892.2|180017.2|179892.2|180017.2|179892.2|1
1721354920000|2024-07-19 02:08:40|180013.9|179888.9|180012.2|179887.2|180014.2|179889.2|180012.2|179887.2|4
1721354930000|2024-07-19 02:08:50|180010.9|179885.9|180014.1|179889.1|180014.1|179889.1|180004.3|179879.3|12
1721354940000|2024-07-19 02:09:00|180012.1|179887.1|180010|179885|180014.1|179889.1|180010|179885|11
1721354950000|2024-07-19 02:09:10|180011.5|179886.5|180014.4|179889.4|180024.2|179899.2|180010.2|179885.2|11
1721354980000|2024-07-19 02:09:40|180014|179889|180010.9|179885.9|180014|179889|180010.9|179885.9|9
1721354990000|2024-07-19 02:09:50|180011.8|179886.8|180012.8|179887.8|180015.3|179890.3|180011.5|179886.5|18
1721355000000|2024-07-19 02:10:00|180014.2|179889.2|180012.6|179887.6|180017.1|179892.1|180010.9|179885.9|23
1721355010000|2024-07-19 02:10:10|180011.6|179886.6|180016.2|179891.2|180016.7|179891.7|180010.7|179885.7|19
1721355020000|2024-07-19 02:10:20|180016.7|179891.7|180015.8|179890.8|180016.7|179891.7|180014.7|179889.7|8
1721355030000|2024-07-19 02:10:30|180014.7|179889.7|180014.7|179889.7|180015.8|179890.8|180014.7|179889.7|3
1721355040000|2024-07-19 02:10:40|180014.5|179889.5|180013.8|179888.8|180014.9|179889.9|180013.8|179888.8|3
1721355050000|2024-07-19 02:10:50|180013.1|179888.1|180013.1|179888.1|180013.8|179888.8|180013.1|179888.1|3
1721355070000|2024-07-19 02:11:10|180013.9|179888.9|180013.9|179888.9|180013.9|179888.9|180011|179886|4
1721355080000|2024-07-19 02:11:20|180013.3|179888.3|180012.7|179887.7|180013.9|179888.9|180012.7|179887.7|6
1721355090000|2024-07-19 02:11:30|180013.3|179888.3|180012.7|179887.7|180013.3|179888.3|180012.7|179887.7|2
1721355100000|2024-07-19 02:11:40|180013.3|179888.3|180012.7|179887.7|180013.3|179888.3|180012.7|179887.7|2
1721355110000|2024-07-19 02:11:50|180012.9|179887.9|180015.7|179890.7|180017.7|179892.7|180012.9|179887.9|6
1721355120000|2024-07-19 02:12:00|180017.4|179892.4|180015.8|179890.8|180017.4|179892.4|180015.8|179890.8|3
1721355140000|2024-07-19 02:12:20|180017.1|179892.1|180018.1|179893.1|180018.3|179893.3|180017.1|179892.1|5
1721355150000|2024-07-19 02:12:30|180017.4|179892.4|180017.4|179892.4|180018.1|179893.1|180017.4|179892.4|3
1721355170000|2024-07-19 02:12:50|180017.3|179892.3|180017.2|179892.2|180020|179895|180017.2|179892.2|4
1721355200000|2024-07-19 02:13:20|180018.5|179893.5|180017.5|179892.5|180018.5|179893.5|180017.5|179892.5|2
1721355210000|2024-07-19 02:13:30|180016.4|179891.4|180021.1|179896.1|180021.1|179896.1|180016.4|179891.4|6
1721355220000|2024-07-19 02:13:40|180019.6|179894.6|180021.1|179896.1|180021.1|179896.1|180019.3|179894.3|6
1721355230000|2024-07-19 02:13:50|180021.9|179896.9|180026.3|179901.3|180026.7|179901.7|180020.4|179895.4|8
1721355240000|2024-07-19 02:14:00|180023.8|179898.8|180023.8|179898.8|180023.8|179898.8|180023.8|179898.8|1
1721355250000|2024-07-19 02:14:10|180024.7|179899.7|180013.9|179888.9|180028.8|179903.8|180011.1|179886.1|8
1721355260000|2024-07-19 02:14:20|180014|179889|180014|179889|180014|179889|180014|179889|1
1721355270000|2024-07-19 02:14:30|180013|179888|180013.3|179888.3|180013.3|179888.3|180013|179888|2
1721355280000|2024-07-19 02:14:40|180011.8|179886.8|180012.6|179887.6|180013.2|179888.2|180009.9|179884.9|7
1721355290000|2024-07-19 02:14:50|180012.8|179887.8|180012.8|179887.8|180012.8|179887.8|180012.8|179887.8|1
1721355300000|2024-07-19 02:15:00|180012.6|179887.6|180011.3|179886.3|180012.6|179887.6|180008.7|179883.7|20
1721355310000|2024-07-19 02:15:10|180010.8|179885.8|180011|179886|180011.3|179886.3|180010.8|179885.8|5
1721355320000|2024-07-19 02:15:20|180009.2|179884.2|180011.3|179886.3|180012.8|179887.8|180009.2|179884.2|16
1721355330000|2024-07-19 02:15:30|180011.2|179886.2|180011.2|179886.2|180011.2|179886.2|180011.2|179886.2|1
1721355340000|2024-07-19 02:15:40|180011.3|179886.3|180011.1|179886.1|180012.5|179887.5|180011.1|179886.1|3
1721355350000|2024-07-19 02:15:50|180012.3|179887.3|180008|179883|180013.1|179888.1|180008|179883|19
1721355360000|2024-07-19 02:16:00|180009.4|179884.4|180009.6|179884.6|180011.5|179886.5|180009.2|179884.2|17
1721355390000|2024-07-19 02:16:30|180012.4|179887.4|180012.4|179887.4|180012.4|179887.4|180012.4|179887.4|1
1721355400000|2024-07-19 02:16:40|180018.3|179893.3|180018.3|179893.3|180018.3|179893.3|180018.3|179893.3|1
1721355420000|2024-07-19 02:17:00|180010.5|179885.5|180008.4|179883.4|180012.9|179887.9|180008.4|179883.4|11
1721355460000|2024-07-19 02:17:40|180015.6|179890.6|180015.6|179890.6|180015.6|179890.6|180015.6|179890.6|1
1721355470000|2024-07-19 02:17:50|180011.8|179886.8|180009.5|179884.5|180012.3|179887.3|180009.5|179884.5|5
1721355480000|2024-07-19 02:18:00|180010.6|179885.6|180010.8|179885.8|180011.5|179886.5|180008.6|179883.6|23
1721355490000|2024-07-19 02:18:10|180009.5|179884.5|180009|179884|180011|179886|180009|179884|11
1721355520000|2024-07-19 02:18:40|180011.4|179886.4|180010.1|179885.1|180011.4|179886.4|180007.6|179882.6|18
1721355530000|2024-07-19 02:18:50|180010|179885|180010|179885|180010|179885|180010|179885|1
1721355550000|2024-07-19 02:19:10|180011.4|179886.4|180012.4|179887.4|180013.8|179888.8|180011.4|179886.4|3
1721355570000|2024-07-19 02:19:30|180011.6|179886.6|180011.6|179886.6|180011.6|179886.6|180011.6|179886.6|1
1721355580000|2024-07-19 02:19:40|180014.1|179889.1|180014.1|179889.1|180014.1|179889.1|180014.1|179889.1|1
1721355590000|2024-07-19 02:19:50|180014.5|179889.5|180008.2|179883.2|180014.9|179889.9|180008.2|179883.2|9
1721355600000|2024-07-19 02:20:00|180009.8|179884.8|180010.3|179885.3|180010.4|179885.4|180007.9|179882.9|29
1721355610000|2024-07-19 02:20:10|180010.2|179885.2|180008.6|179883.6|180010.3|179885.3|180007.4|179882.4|13
1721355620000|2024-07-19 02:20:20|180008.9|179883.9|180008.5|179883.5|180009.8|179884.8|180007.4|179882.4|22
1721355630000|2024-07-19 02:20:30|180009.3|179884.3|180008.1|179883.1|180010|179885|180007.4|179882.4|25
1721355640000|2024-07-19 02:20:40|180007.6|179882.6|180007.6|179882.6|180009|179884|180007.1|179882.1|4
1721355660000|2024-07-19 02:21:00|180008.7|179883.7|180008.5|179883.5|180009.2|179884.2|180007.5|179882.5|13
1721355690000|2024-07-19 02:21:30|180008.2|179883.2|180005.9|179880.9|180008.2|179883.2|180005.7|179880.7|7
1721355700000|2024-07-19 02:21:40|180007|179882|180006.8|179881.8|180008.2|179883.2|180005.8|179880.8|20
1721355710000|2024-07-19 02:21:50|180007|179882|180006.5|179881.5|180008.3|179883.3|180006.5|179881.5|9
1721355720000|2024-07-19 02:22:00|180007.2|179882.2|180007.2|179882.2|180007.2|179882.2|180007.2|179882.2|1
1721355730000|2024-07-19 02:22:10|180007.9|179882.9|180006.4|179881.4|180008|179883|180006.4|179881.4|4
1721355740000|2024-07-19 02:22:20|180007.6|179882.6|180007|179882|180008.2|179883.2|180007|179882|4
1721355750000|2024-07-19 02:22:30|180007.1|179882.1|180007.1|179882.1|180007.1|179882.1|180007.1|179882.1|1
1721355770000|2024-07-19 02:22:50|180008.4|179883.4|180007.5|179882.5|180010.2|179885.2|180007.5|179882.5|8
1721355780000|2024-07-19 02:23:00|180009.1|179884.1|180006.5|179881.5|180009.7|179884.7|180006.5|179881.5|6
1721355820000|2024-07-19 02:23:40|180015.1|179890.1|180006.5|179881.5|180015.8|179890.8|180006.5|179881.5|4
1721355840000|2024-07-19 02:24:00|180006.3|179881.3|180006.6|179881.6|180008.3|179883.3|180006.3|179881.3|4
1721355850000|2024-07-19 02:24:10|180007.7|179882.7|180006.4|179881.4|180009|179884|180006.4|179881.4|3
1721355870000|2024-07-19 02:24:30|180006.7|179881.7|180014.2|179889.2|180015.7|179890.7|180006.7|179881.7|15
1721355880000|2024-07-19 02:24:40|180014|179889|180009.9|179884.9|180016.4|179891.4|180008.2|179883.2|10
1721355890000|2024-07-19 02:24:50|180009.1|179884.1|180009.1|179884.1|180009.1|179884.1|180009.1|179884.1|1
1721355910000|2024-07-19 02:25:10|180007.8|179882.8|180007.9|179882.9|180007.9|179882.9|180005|179880|6
1721355920000|2024-07-19 02:25:20|180006.4|179881.4|180009.4|179884.4|180009.4|179884.4|180006|179881|20
1721355930000|2024-07-19 02:25:30|180007.8|179882.8|180008.1|179883.1|180009.4|179884.4|180007.8|179882.8|8
1721355950000|2024-07-19 02:25:50|180008.7|179883.7|180010.5|179885.5|180013.9|179888.9|180008.7|179883.7|9
1721355960000|2024-07-19 02:26:00|180010.4|179885.4|180010.2|179885.2|180010.4|179885.4|180010.2|179885.2|2
1721355970000|2024-07-19 02:26:10|180011.1|179886.1|180010.5|179885.5|180011.1|179886.1|180009.6|179884.6|4
1721355980000|2024-07-19 02:26:20|180012|179887|180011.7|179886.7|180012|179887|180011.6|179886.6|3
1721355990000|2024-07-19 02:26:30|180011.4|179886.4|180011.3|179886.3|180011.4|179886.4|180011.3|179886.3|2
1721356000000|2024-07-19 02:26:40|180011.8|179886.8|180012|179887|180012.2|179887.2|180011.8|179886.8|4
1721356010000|2024-07-19 02:26:50|180011.4|179886.4|180011.7|179886.7|180011.7|179886.7|180010.6|179885.6|3
1721356020000|2024-07-19 02:27:00|180011.2|179886.2|180011|179886|180011.5|179886.5|180008.6|179883.6|14
1721356030000|2024-07-19 02:27:10|180009.4|179884.4|180010.3|179885.3|180011|179886|180008.2|179883.2|14
1721356040000|2024-07-19 02:27:20|180009.7|179884.7|180010.8|179885.8|180010.9|179885.9|180007.9|179882.9|10
1721356050000|2024-07-19 02:27:30|180008.6|179883.6|180010.6|179885.6|180010.6|179885.6|180008.6|179883.6|2
1721356060000|2024-07-19 02:27:40|180011.4|179886.4|180011.4|179886.4|180011.4|179886.4|180011.4|179886.4|1
1721356070000|2024-07-19 02:27:50|180010.9|179885.9|180009.1|179884.1|180012.3|179887.3|180009.1|179884.1|8
1721356080000|2024-07-19 02:28:00|180009.6|179884.6|180008.8|179883.8|180011.1|179886.1|180007.8|179882.8|8
1721356110000|2024-07-19 02:28:30|180017.9|179892.9|180014.8|179889.8|180017.9|179892.9|180014.8|179889.8|2
1721356120000|2024-07-19 02:28:40|180013.5|179888.5|180011.2|179886.2|180013.5|179888.5|180008.3|179883.3|15
1721356160000|2024-07-19 02:29:20|180018.7|179893.7|180011.4|179886.4|180018.7|179893.7|180011.4|179886.4|2
1721356170000|2024-07-19 02:29:30|180012.4|179887.4|180012.4|179887.4|180012.4|179887.4|180012.4|179887.4|1
1721356180000|2024-07-19 02:29:40|180011.1|179886.1|180010.8|179885.8|180011.1|179886.1|180010.8|179885.8|2
1721356200000|2024-07-19 02:30:00|180008.9|179883.9|180013.5|179888.5|180014.1|179889.1|180007.9|179882.9|25
1721356210000|2024-07-19 02:30:10|180012.1|179887.1|180012.2|179887.2|180012.2|179887.2|180012.1|179887.1|2
1721356220000|2024-07-19 02:30:20|180010.8|179885.8|180014.2|179889.2|180014.2|179889.2|180010.8|179885.8|3
1721356230000|2024-07-19 02:30:30|180012.1|179887.1|180013.1|179888.1|180013.9|179888.9|180012.1|179887.1|4
1721356240000|2024-07-19 02:30:40|180013.3|179888.3|180010.9|179885.9|180014.6|179889.6|180010.5|179885.5|7
1721356250000|2024-07-19 02:30:50|180013.3|179888.3|180015|179890|180015|179890|180011.1|179886.1|11
1721356260000|2024-07-19 02:31:00|180013|179888|180009.5|179884.5|180013.8|179888.8|180009.5|179884.5|11
1721356270000|2024-07-19 02:31:10|180009.3|179884.3|180009.3|179884.3|180009.3|179884.3|180009.3|179884.3|1
1721356280000|2024-07-19 02:31:20|180011.2|179886.2|180012.7|179887.7|180013.1|179888.1|180005.6|179880.6|25
1721356290000|2024-07-19 02:31:30|180012.2|179887.2|180013.3|179888.3|180013.3|179888.3|180009.8|179884.8|6
1721356300000|2024-07-19 02:31:40|180014.7|179889.7|180012.7|179887.7|180014.7|179889.7|180012.7|179887.7|3
1721356320000|2024-07-19 02:32:00|180015.1|179890.1|180015.1|179890.1|180015.1|179890.1|180015.1|179890.1|1
1721356330000|2024-07-19 02:32:10|180015.4|179890.4|180019.4|179894.4|180019.4|179894.4|180015.4|179890.4|2
1721356340000|2024-07-19 02:32:20|180019|179894|180019|179894|180019|179894|180019|179894|1
1721356360000|2024-07-19 02:32:40|180015.3|179890.3|180015.3|179890.3|180015.3|179890.3|180015.3|179890.3|1
1721356380000|2024-07-19 02:33:00|180014.5|179889.5|180014.5|179889.5|180014.5|179889.5|180014.5|179889.5|1
1721356390000|2024-07-19 02:33:10|180020.9|179895.9|180020.9|179895.9|180020.9|179895.9|180020.9|179895.9|1
1721356410000|2024-07-19 02:33:30|180019|179894|180015.2|179890.2|180019|179894|180015.2|179890.2|2
1721356440000|2024-07-19 02:34:00|180014.4|179889.4|180020.9|179895.9|180020.9|179895.9|180014.4|179889.4|2
1721356470000|2024-07-19 02:34:30|180014.3|179889.3|180015.2|179890.2|180015.2|179890.2|180014.3|179889.3|2
1721356490000|2024-07-19 02:34:50|180017.2|179892.2|180017.2|179892.2|180017.2|179892.2|180017.2|179892.2|1
1721356500000|2024-07-19 02:35:00|180022|179897|180027|179902|180027|179902|180022|179897|2
1721356520000|2024-07-19 02:35:20|180017.5|179892.5|180014|179889|180017.5|179892.5|180014|179889|2
1721356530000|2024-07-19 02:35:30|180015|179890|180015|179890|180015|179890|180015|179890|1
1721356560000|2024-07-19 02:36:00|180018.6|179893.6|180018.6|179893.6|180018.6|179893.6|180018.6|179893.6|1
1721356570000|2024-07-19 02:36:10|180020.2|179895.2|180020.2|179895.2|180020.2|179895.2|180020.2|179895.2|1
1721356580000|2024-07-19 02:36:20|180010.5|179885.5|179995.9|179870.9|180010.5|179885.5|179995.9|179870.9|4
1721356610000|2024-07-19 02:36:50|179993.2|179868.2|180000.4|179875.4|180000.4|179875.4|179993.2|179868.2|2
1721356630000|2024-07-19 02:37:10|179998.9|179873.9|179998.9|179873.9|179998.9|179873.9|179998.9|179873.9|1
1721356640000|2024-07-19 02:37:20|179999.3|179874.3|179993.3|179868.3|179999.3|179874.3|179993.2|179868.2|5
1721356650000|2024-07-19 02:37:30|179995.3|179870.3|179980.9|179855.9|179998.2|179873.2|179977.8|179852.8|15
1721356660000|2024-07-19 02:37:40|179980.5|179855.5|179980|179855|179980.5|179855.5|179980|179855|2
1721356680000|2024-07-19 02:38:00|179979.8|179854.8|179976.1|179851.1|179979.8|179854.8|179976.1|179851.1|5
1721356690000|2024-07-19 02:38:10|179976.2|179851.2|179976.7|179851.7|179976.7|179851.7|179976.2|179851.2|3
1721356710000|2024-07-19 02:38:30|179976.1|179851.1|179975.8|179850.8|179976.1|179851.1|179975.8|179850.8|2
1721356720000|2024-07-19 02:38:40|179979.2|179854.2|179979.2|179854.2|179979.2|179854.2|179979.2|179854.2|1
1721356740000|2024-07-19 02:39:00|179980|179855|179980|179855|179980|179855|179980|179855|1
1721356750000|2024-07-19 02:39:10|179977.7|179852.7|179976.5|179851.5|179979.6|179854.6|179975.9|179850.9|13
1721356760000|2024-07-19 02:39:20|179977|179852|179977.4|179852.4|179977.4|179852.4|179975.9|179850.9|12
1721356780000|2024-07-19 02:39:40|179977.2|179852.2|179977.3|179852.3|179978.4|179853.4|179976|179851|7
1721356790000|2024-07-19 02:39:50|179976|179851|179975.9|179850.9|179976|179851|179975.9|179850.9|2
1721356800000|2024-07-19 02:40:00|179976.2|179851.2|179976.2|179851.2|179976.2|179851.2|179976.2|179851.2|1
1721356810000|2024-07-19 02:40:10|179977.6|179852.6|179979.1|179854.1|179980.4|179855.4|179976.4|179851.4|11
1721356820000|2024-07-19 02:40:20|179979|179854|179979|179854|179979|179854|179979|179854|1
1721356830000|2024-07-19 02:40:30|179978.8|179853.8|179978.8|179853.8|179978.8|179853.8|179978.8|179853.8|1
1721356840000|2024-07-19 02:40:40|179978.3|179853.3|179977.2|179852.2|179978.3|179853.3|179976.4|179851.4|7
1721356870000|2024-07-19 02:41:10|179976.1|179851.1|179978|179853|179978|179853|179976.1|179851.1|2
1721356900000|2024-07-19 02:41:40|179977.9|179852.9|179976.4|179851.4|179977.9|179852.9|179976.4|179851.4|2
1721356910000|2024-07-19 02:41:50|179975.5|179850.5|179976.1|179851.1|179976.1|179851.1|179974.5|179849.5|4
1721356930000|2024-07-19 02:42:10|179975|179850|179976.1|179851.1|179976.6|179851.6|179972.8|179847.8|19
1721356940000|2024-07-19 02:42:20|179973.4|179848.4|179976.3|179851.3|179977.2|179852.2|179972.9|179847.9|38
1721356950000|2024-07-19 02:42:30|179977.7|179852.7|179983.2|179858.2|179983.2|179858.2|179974.1|179849.1|32
1721356960000|2024-07-19 02:42:40|179983|179858|179977|179852|179986.3|179861.3|179977|179852|15
1721356970000|2024-07-19 02:42:50|179976.4|179851.4|179975.4|179850.4|179976.4|179851.4|179975.4|179850.4|3
1721356980000|2024-07-19 02:43:00|179975.3|179850.3|179975.6|179850.6|179975.6|179850.6|179975.3|179850.3|3
1721356990000|2024-07-19 02:43:10|179974.3|179849.3|179974.2|179849.2|179974.3|179849.3|179973.6|179848.6|3
1721357020000|2024-07-19 02:43:40|179977.2|179852.2|179975.7|179850.7|179977.2|179852.2|179975.1|179850.1|3
1721357030000|2024-07-19 02:43:50|179975.6|179850.6|179975.6|179850.6|179975.6|179850.6|179975.6|179850.6|1
1721357050000|2024-07-19 02:44:10|179974.5|179849.5|179975.2|179850.2|179975.2|179850.2|179974.5|179849.5|2
1721357060000|2024-07-19 02:44:20|179975.7|179850.7|179975.7|179850.7|179975.7|179850.7|179975.7|179850.7|1
1721357080000|2024-07-19 02:44:40|179975.5|179850.5|179975.1|179850.1|179975.5|179850.5|179975.1|179850.1|2
1721357100000|2024-07-19 02:45:00|179975.3|179850.3|179975.3|179850.3|179975.3|179850.3|179975.3|179850.3|1
1721357110000|2024-07-19 02:45:10|179976.8|179851.8|179974.7|179849.7|179976.8|179851.8|179974.7|179849.7|2
1721357120000|2024-07-19 02:45:20|179975|179850|179975|179850|179975|179850|179975|179850|1
1721357140000|2024-07-19 02:45:40|179974.9|179849.9|179976.1|179851.1|179976.3|179851.3|179974.9|179849.9|3
1721357150000|2024-07-19 02:45:50|179976|179851|179976|179851|179976|179851|179976|179851|1
1721357160000|2024-07-19 02:46:00|179976.3|179851.3|179976.3|179851.3|179976.3|179851.3|179976.3|179851.3|1
1721357170000|2024-07-19 02:46:10|179977.1|179852.1|179974.1|179849.1|179977.1|179852.1|179974.1|179849.1|2
1721357180000|2024-07-19 02:46:20|179973.8|179848.8|179974.8|179849.8|179974.8|179849.8|179973.6|179848.6|3
1721357200000|2024-07-19 02:46:40|179975.8|179850.8|179976.2|179851.2|179977|179852|179975.8|179850.8|3
1721357220000|2024-07-19 02:47:00|179976.1|179851.1|179976.1|179851.1|179976.1|179851.1|179976.1|179851.1|1
1721357230000|2024-07-19 02:47:10|179976.9|179851.9|179975|179850|179976.9|179851.9|179975|179850|2
1721357290000|2024-07-19 02:48:10|179978.1|179853.1|179977|179852|179978.1|179853.1|179977|179852|2
1721357320000|2024-07-19 02:48:40|179975.5|179850.5|179977|179852|179977|179852|179975.5|179850.5|2
1721357350000|2024-07-19 02:49:10|179976|179851|179976.2|179851.2|179976.2|179851.2|179975.1|179850.1|3
1721357380000|2024-07-19 02:49:40|179975.2|179850.2|179974.3|179849.3|179975.2|179850.2|179974.3|179849.3|2
1721357390000|2024-07-19 02:49:50|179975.5|179850.5|179976.9|179851.9|179976.9|179851.9|179975.5|179850.5|3
1721357400000|2024-07-19 02:50:00|179977.6|179852.6|180009.8|179884.8|180011.6|179886.6|179963.4|179838.4|18
1721357410000|2024-07-19 02:50:10|180011.3|179886.3|180010.3|179885.3|180012.1|179887.1|180003.9|179878.9|25
1721357420000|2024-07-19 02:50:20|180009.9|179884.9|180007.3|179882.3|180009.9|179884.9|180007.3|179882.3|4
1721357430000|2024-07-19 02:50:30|180008|179883|180012.7|179887.7|180012.7|179887.7|180007.1|179882.1|17
1721357450000|2024-07-19 02:50:50|180013.9|179888.9|180013.5|179888.5|180013.9|179888.9|180013.5|179888.5|2
1721357460000|2024-07-19 02:51:00|180013.1|179888.1|180011.7|179886.7|180013.1|179888.1|180011.7|179886.7|4
1721357480000|2024-07-19 02:51:20|180010.2|179885.2|180010.9|179885.9|180010.9|179885.9|180010.2|179885.2|4
1721357490000|2024-07-19 02:51:30|180010.4|179885.4|180010.2|179885.2|180011|179886|180007.7|179882.7|8
1721357500000|2024-07-19 02:51:40|180010.9|179885.9|180009.7|179884.7|180010.9|179885.9|180009.7|179884.7|2
1721357510000|2024-07-19 02:51:50|180009.2|179884.2|180012.6|179887.6|180013.2|179888.2|180009.2|179884.2|7
1721357520000|2024-07-19 02:52:00|180011.5|179886.5|180012|179887|180012|179887|180011.5|179886.5|2
1721357560000|2024-07-19 02:52:40|180022.6|179897.6|180022.6|179897.6|180022.6|179897.6|180022.6|179897.6|1
1721357570000|2024-07-19 02:52:50|180015.9|179890.9|180015.9|179890.9|180015.9|179890.9|180015.9|179890.9|1
1721357580000|2024-07-19 02:53:00|180016|179891|180014.5|179889.5|180016|179891|180014.5|179889.5|2
1721357590000|2024-07-19 02:53:10|180013.4|179888.4|180013.4|179888.4|180013.4|179888.4|180013|179888|3
1721357600000|2024-07-19 02:53:20|180012.9|179887.9|180013.5|179888.5|180013.5|179888.5|180012.9|179887.9|2
1721357630000|2024-07-19 02:53:50|180014.2|179889.2|180014|179889|180014.5|179889.5|180012.4|179887.4|5
1721357640000|2024-07-19 02:54:00|180014.5|179889.5|180014|179889|180015|179890|180013.5|179888.5|6
1721357650000|2024-07-19 02:54:10|180015.2|179890.2|180014.1|179889.1|180015.2|179890.2|180014.1|179889.1|2
1721357670000|2024-07-19 02:54:30|180014.7|179889.7|180014.4|179889.4|180018|179893|180012.7|179887.7|24
1721357680000|2024-07-19 02:54:40|180013.6|179888.6|180013.3|179888.3|180016.3|179891.3|180010|179885|30
1721357690000|2024-07-19 02:54:50|180014.9|179889.9|180026.5|179901.5|180029.3|179904.3|180013|179888|28
1721357700000|2024-07-19 02:55:00|180029.3|179904.3|180028.6|179903.6|180031.2|179906.2|180026.2|179901.2|19
1721357710000|2024-07-19 02:55:10|180027|179902|180028.5|179903.5|180028.6|179903.6|180026|179901|5
1721357720000|2024-07-19 02:55:20|180027.9|179902.9|180020.7|179895.7|180027.9|179902.9|180011.6|179886.6|15
1721357730000|2024-07-19 02:55:30|180020.8|179895.8|180021.6|179896.6|180021.7|179896.7|180018.2|179893.2|23
1721357740000|2024-07-19 02:55:40|180023.2|179898.2|180020.7|179895.7|180023.2|179898.2|180020.6|179895.6|13
1721357750000|2024-07-19 02:55:50|180021.4|179896.4|180021.4|179896.4|180021.4|179896.4|180021.4|179896.4|1
1721357770000|2024-07-19 02:56:10|180022.9|179897.9|180025|179900|180025|179900|180022.8|179897.8|4
1721357780000|2024-07-19 02:56:20|180024.4|179899.4|180028.7|179903.7|180028.7|179903.7|180024.4|179899.4|2
1721357790000|2024-07-19 02:56:30|180028.6|179903.6|180016.8|179891.8|180028.6|179903.6|180016.8|179891.8|4
1721357800000|2024-07-19 02:56:40|180017.8|179892.8|180018.3|179893.3|180018.3|179893.3|180017|179892|3
1721357810000|2024-07-19 02:56:50|180018.6|179893.6|180018.6|179893.6|180018.6|179893.6|180018.6|179893.6|1
1721357820000|2024-07-19 02:57:00|180016.8|179891.8|180017.8|179892.8|180017.8|179892.8|180015.6|179890.6|4
1721357840000|2024-07-19 02:57:20|180018.4|179893.4|180026.9|179901.9|180026.9|179901.9|180017.3|179892.3|11
1721357850000|2024-07-19 02:57:30|180027|179902|180029.1|179904.1|180029.7|179904.7|180026.2|179901.2|9
1721357860000|2024-07-19 02:57:40|180029.8|179904.8|180018|179893|180029.9|179904.9|180015.8|179890.8|11
1721357880000|2024-07-19 02:58:00|180019.1|179894.1|180018.6|179893.6|180025.7|179900.7|180017.5|179892.5|12
1721357890000|2024-07-19 02:58:10|180018|179893|180017.8|179892.8|180018.7|179893.7|180017.8|179892.8|12
1721357900000|2024-07-19 02:58:20|180018.6|179893.6|180016.9|179891.9|180018.6|179893.6|180016.9|179891.9|2
1721357910000|2024-07-19 02:58:30|180016.3|179891.3|180016.1|179891.1|180016.3|179891.3|180016.1|179891.1|2
1721357920000|2024-07-19 02:58:40|180015.4|179890.4|180015.4|179890.4|180015.4|179890.4|180015.4|179890.4|1
1721357940000|2024-07-19 02:59:00|180017.3|179892.3|180016.4|179891.4|180017.3|179892.3|180016.4|179891.4|2
1721357960000|2024-07-19 02:59:20|180017.8|179892.8|180017.8|179892.8|180017.8|179892.8|180017.8|179892.8|1
1721357970000|2024-07-19 02:59:30|180021.6|179896.6|180021.6|179896.6|180021.6|179896.6|180021.6|179896.6|1
1721357980000|2024-07-19 02:59:40|180018.1|179893.1|180016.8|179891.8|180018.1|179893.1|180016.8|179891.8|2
1721357990000|2024-07-19 02:59:50|180016.6|179891.6|180016.3|179891.3|180016.6|179891.6|180016.3|179891.3|2
1721358000000|2024-07-19 03:00:00|180014.5|179889.5|180019.2|179894.2|180019.2|179894.2|180014.5|179889.5|5
1721358030000|2024-07-19 03:00:30|180017.9|179892.9|180015.8|179890.8|180017.9|179892.9|180013.8|179888.8|22
1721358040000|2024-07-19 03:00:40|180014.9|179889.9|180014.9|179889.9|180014.9|179889.9|180014.9|179889.9|1
1721358060000|2024-07-19 03:01:00|180014.7|179889.7|180015.5|179890.5|180015.5|179890.5|180014.7|179889.7|2
1721358090000|2024-07-19 03:01:30|180014.2|179889.2|180015|179890|180015|179890|180012.9|179887.9|3
1721358100000|2024-07-19 03:01:40|180013|179888|180014.7|179889.7|180014.7|179889.7|180013|179888|2
1721358120000|2024-07-19 03:02:00|180015.2|179890.2|180015.1|179890.1|180015.2|179890.2|180014.5|179889.5|3
1721358150000|2024-07-19 03:02:30|180016|179891|180013.6|179888.6|180017.4|179892.4|180013.6|179888.6|4
1721358160000|2024-07-19 03:02:40|180014.7|179889.7|180015.9|179890.9|180015.9|179890.9|180014.7|179889.7|2
1721358170000|2024-07-19 03:02:50|180017.6|179892.6|180018.3|179893.3|180018.3|179893.3|180017.6|179892.6|2
1721358190000|2024-07-19 03:03:10|180017.3|179892.3|180019.8|179894.8|180020|179895|180017.3|179892.3|5
1721358220000|2024-07-19 03:03:40|180020.1|179895.1|180018.6|179893.6|180020.1|179895.1|180018.1|179893.1|3
1721358230000|2024-07-19 03:03:50|180018.5|179893.5|180020.1|179895.1|180020.1|179895.1|180018.5|179893.5|4
1721358240000|2024-07-19 03:04:00|180018.5|179893.5|180015.8|179890.8|180018.5|179893.5|180012.9|179887.9|6
1721358250000|2024-07-19 03:04:10|180014.9|179889.9|180016.2|179891.2|180016.2|179891.2|180014.9|179889.9|3
1721358270000|2024-07-19 03:04:30|180018.3|179893.3|180018.3|179893.3|180018.3|179893.3|180018.3|179893.3|1
1721358280000|2024-07-19 03:04:40|180016.6|179891.6|180019.9|179894.9|180019.9|179894.9|180016.6|179891.6|5
1721358290000|2024-07-19 03:04:50|180019.3|179894.3|180020.8|179895.8|180023|179898|180018.1|179893.1|13
1721358300000|2024-07-19 03:05:00|180019.4|179894.4|180019.4|179894.4|180019.4|179894.4|180019.1|179894.1|3
1721358310000|2024-07-19 03:05:10|180020|179895|180020|179895|180020|179895|180020|179895|1
1721358320000|2024-07-19 03:05:20|180019.7|179894.7|180019.5|179894.5|180019.7|179894.7|180014.5|179889.5|9
1721358350000|2024-07-19 03:05:50|180018.8|179893.8|180019|179894|180019|179894|180017.8|179892.8|3
1721358360000|2024-07-19 03:06:00|180019.6|179894.6|180019.8|179894.8|180020.9|179895.9|180017|179892|6
1721358370000|2024-07-19 03:06:10|180020.3|179895.3|180020|179895|180020.3|179895.3|180019.4|179894.4|4
1721358380000|2024-07-19 03:06:20|180021.5|179896.5|180019.9|179894.9|180021.5|179896.5|180019.8|179894.8|4
1721358390000|2024-07-19 03:06:30|180020.3|179895.3|180019.5|179894.5|180020.3|179895.3|180018|179893|5
1721358400000|2024-07-19 03:06:40|180017.7|179892.7|180018.4|179893.4|180018.4|179893.4|180017.7|179892.7|3
1721358410000|2024-07-19 03:06:50|180018.7|179893.7|180018.2|179893.2|180018.7|179893.7|180018.2|179893.2|2
1721358420000|2024-07-19 03:07:00|180016.6|179891.6|180015.9|179890.9|180016.6|179891.6|180014.4|179889.4|7
1721358430000|2024-07-19 03:07:10|180016.5|179891.5|180017.6|179892.6|180017.6|179892.6|180016.5|179891.5|2
1721358450000|2024-07-19 03:07:30|180016.5|179891.5|180016.5|179891.5|180016.5|179891.5|180016.5|179891.5|1
1721358460000|2024-07-19 03:07:40|180015.7|179890.7|180015.7|179890.7|180015.7|179890.7|180015.7|179890.7|1
1721358470000|2024-07-19 03:07:50|180017.8|179892.8|180017.8|179892.8|180017.8|179892.8|180017.8|179892.8|1
1721358480000|2024-07-19 03:08:00|180016.3|179891.3|180018.9|179893.9|180018.9|179893.9|180016.3|179891.3|3
1721358500000|2024-07-19 03:08:20|180020.4|179895.4|180018.9|179893.9|180020.4|179895.4|180018.9|179893.9|2
1721358510000|2024-07-19 03:08:30|180016.8|179891.8|180017|179892|180017.7|179892.7|180016.2|179891.2|6
1721358540000|2024-07-19 03:09:00|180013.8|179888.8|180020.9|179895.9|180020.9|179895.9|180013.8|179888.8|7
1721358560000|2024-07-19 03:09:20|180019.8|179894.8|180020.6|179895.6|180020.6|179895.6|180019.8|179894.8|5
1721358570000|2024-07-19 03:09:30|180019.2|179894.2|180018.3|179893.3|180019.2|179894.2|180018.3|179893.3|2
1721358580000|2024-07-19 03:09:40|180018.4|179893.4|180018.4|179893.4|180020.2|179895.2|180016.7|179891.7|7
1721358610000|2024-07-19 03:10:10|180018|179893|180018.4|179893.4|180018.5|179893.5|180018|179893|3
1721358640000|2024-07-19 03:10:40|180019|179894|180018.5|179893.5|180019|179894|180016.3|179891.3|3
1721358660000|2024-07-19 03:11:00|180018.2|179893.2|180018.2|179893.2|180018.2|179893.2|180018.2|179893.2|1
1721358670000|2024-07-19 03:11:10|180018.3|179893.3|180017.1|179892.1|180018.3|179893.3|180017.1|179892.1|2
1721358700000|2024-07-19 03:11:40|180018.2|179893.2|180019.3|179894.3|180019.3|179894.3|180018.2|179893.2|2
1721358710000|2024-07-19 03:11:50|180019.6|179894.6|180019.6|179894.6|180019.6|179894.6|180019.6|179894.6|1
1721358730000|2024-07-19 03:12:10|180018.8|179893.8|180018.6|179893.6|180018.8|179893.8|180018.6|179893.6|2
1721358740000|2024-07-19 03:12:20|180019.3|179894.3|180019.3|179894.3|180019.3|179894.3|180019.3|179894.3|1
1721358760000|2024-07-19 03:12:40|180018.9|179893.9|180019.3|179894.3|180019.3|179894.3|180018.9|179893.9|2
1721358770000|2024-07-19 03:12:50|180018.9|179893.9|180018.9|179893.9|180018.9|179893.9|180018.9|179893.9|1
1721358790000|2024-07-19 03:13:10|180018.4|179893.4|180017.3|179892.3|180018.4|179893.4|180017.3|179892.3|2
1721358800000|2024-07-19 03:13:20|180017.8|179892.8|180019.8|179894.8|180019.8|179894.8|180017.8|179892.8|2
1721358830000|2024-07-19 03:13:50|180019.2|179894.2|180018.2|179893.2|180019.2|179894.2|180017.7|179892.7|3
1721358850000|2024-07-19 03:14:10|180018.5|179893.5|180018.5|179893.5|180018.5|179893.5|180018.5|179893.5|1
1721358860000|2024-07-19 03:14:20|180018.7|179893.7|180019.6|179894.6|180019.6|179894.6|180018.7|179893.7|2
1721358890000|2024-07-19 03:14:50|180021.7|179896.7|180017.4|179892.4|180021.7|179896.7|180017.4|179892.4|2
1721358900000|2024-07-19 03:15:00|180017.1|179892.1|180017.1|179892.1|180017.1|179892.1|180017.1|179892.1|1
1721358910000|2024-07-19 03:15:10|180016.3|179891.3|180017.1|179892.1|180017.1|179892.1|180016.3|179891.3|2
1721358920000|2024-07-19 03:15:20|180019.2|179894.2|180018.1|179893.1|180019.2|179894.2|180018.1|179893.1|2
1721358950000|2024-07-19 03:15:50|180015.9|179890.9|180015.9|179890.9|180015.9|179890.9|180015.9|179890.9|1
1721358960000|2024-07-19 03:16:00|180017.2|179892.2|180018.2|179893.2|180018.2|179893.2|180017.2|179892.2|2
1721358970000|2024-07-19 03:16:10|180018.4|179893.4|180018.4|179893.4|180018.4|179893.4|180018.4|179893.4|1
1721358980000|2024-07-19 03:16:20|180019.6|179894.6|180019.6|179894.6|180019.6|179894.6|180019.6|179894.6|1
1721358990000|2024-07-19 03:16:30|180018.4|179893.4|180019.1|179894.1|180019.1|179894.1|180018|179893|3
1721359000000|2024-07-19 03:16:40|180020.4|179895.4|180020.9|179895.9|180020.9|179895.9|180020.4|179895.4|2
1721359010000|2024-07-19 03:16:50|180021.6|179896.6|180021.6|179896.6|180021.6|179896.6|180021.6|179896.6|1
1721359020000|2024-07-19 03:17:00|180020.9|179895.9|180017.8|179892.8|180020.9|179895.9|180017.8|179892.8|2
1721359050000|2024-07-19 03:17:30|180018.5|179893.5|180020.5|179895.5|180020.5|179895.5|180018.5|179893.5|2
1721359070000|2024-07-19 03:17:50|180019.2|179894.2|180015.6|179890.6|180019.2|179894.2|180015.3|179890.3|3
1721359080000|2024-07-19 03:18:00|180016.3|179891.3|180021.5|179896.5|180021.5|179896.5|180016.3|179891.3|4
1721359090000|2024-07-19 03:18:10|180022.6|179897.6|180022.6|179897.6|180022.6|179897.6|180022.6|179897.6|1
1721359110000|2024-07-19 03:18:30|180021.6|179896.6|180018.5|179893.5|180021.6|179896.6|180017.5|179892.5|3
1721359120000|2024-07-19 03:18:40|180018.2|179893.2|180018.2|179893.2|180018.2|179893.2|180018.2|179893.2|1
1721359140000|2024-07-19 03:19:00|180020|179895|180019.5|179894.5|180020|179895|180019.5|179894.5|2
1721359170000|2024-07-19 03:19:30|180019|179894|179991.4|179866.4|180019|179894|179991.4|179866.4|3
1721359190000|2024-07-19 03:19:50|179990.2|179865.2|179991.3|179866.3|179992.9|179867.9|179990.2|179865.2|3
1721359200000|2024-07-19 03:20:00|179990.7|179865.7|179984.1|179859.1|179990.7|179865.7|179983.9|179858.9|4
1721359220000|2024-07-19 03:20:20|179983.9|179858.9|179983.9|179858.9|179983.9|179858.9|179983.9|179858.9|1
1721359230000|2024-07-19 03:20:30|179983.3|179858.3|179988.9|179863.9|179988.9|179863.9|179983.3|179858.3|3
1721359240000|2024-07-19 03:20:40|179988.6|179863.6|179988.6|179863.6|179988.6|179863.6|179988.6|179863.6|1
1721359250000|2024-07-19 03:20:50|179987.4|179862.4|179985.2|179860.2|179987.4|179862.4|179983.4|179858.4|3
1721359260000|2024-07-19 03:21:00|179985|179860|179985.3|179860.3|179985.3|179860.3|179984.3|179859.3|4
1721359270000|2024-07-19 03:21:10|179984.4|179859.4|179985.6|179860.6|179985.6|179860.6|179984.3|179859.3|15
1721359280000|2024-07-19 03:21:20|179984.7|179859.7|179984.7|179859.7|179985.6|179860.6|179984.7|179859.7|3
1721359290000|2024-07-19 03:21:30|179985.8|179860.8|179983.5|179858.5|179985.8|179860.8|179983.5|179858.5|2
1721359300000|2024-07-19 03:21:40|179982.8|179857.8|179981.4|179856.4|179982.8|179857.8|179981|179856|6
1721359310000|2024-07-19 03:21:50|179981.9|179856.9|179981.9|179856.9|179981.9|179856.9|179981.9|179856.9|1
1721359320000|2024-07-19 03:22:00|179981.8|179856.8|179981.8|179856.8|179981.8|179856.8|179981.8|179856.8|1
1721359330000|2024-07-19 03:22:10|179983.8|179858.8|179983.4|179858.4|179984.1|179859.1|179983.3|179858.3|6
1721359350000|2024-07-19 03:22:30|179983.3|179858.3|179982.9|179857.9|179983.3|179858.3|179982.9|179857.9|2
1721359360000|2024-07-19 03:22:40|179982.8|179857.8|179982.3|179857.3|179983.9|179858.9|179981.3|179856.3|20
1721359370000|2024-07-19 03:22:50|179981.6|179856.6|179983.1|179858.1|179984.4|179859.4|179981.6|179856.6|24
1721359380000|2024-07-19 03:23:00|179982.6|179857.6|179981.8|179856.8|179984.3|179859.3|179980.2|179855.2|20
1721359390000|2024-07-19 03:23:10|179993.2|179868.2|179994.8|179869.8|179998.7|179873.7|179993.2|179868.2|15
1721359400000|2024-07-19 03:23:20|179994.7|179869.7|179993.8|179868.8|179994.7|179869.7|179993.7|179868.7|5
1721359410000|2024-07-19 03:23:30|179993.7|179868.7|179993.3|179868.3|179993.7|179868.7|179993.3|179868.3|2
1721359420000|2024-07-19 03:23:40|179994|179869|179992.9|179867.9|179994|179869|179989.8|179864.8|5
1721359430000|2024-07-19 03:23:50|179990.4|179865.4|179990.5|179865.5|179994.3|179869.3|179990.4|179865.4|5
1721359440000|2024-07-19 03:24:00|179994.1|179869.1|179987.4|179862.4|179994.4|179869.4|179987.4|179862.4|9
1721359450000|2024-07-19 03:24:10|179989.3|179864.3|179988.7|179863.7|179990.3|179865.3|179986.4|179861.4|18
1721359460000|2024-07-19 03:24:20|179987.4|179862.4|179985|179860|179987.4|179862.4|179985|179860|7
1721359480000|2024-07-19 03:24:40|179984.8|179859.8|179987.6|179862.6|179987.6|179862.6|179984.8|179859.8|4
1721359490000|2024-07-19 03:24:50|179991.6|179866.6|179987.4|179862.4|179991.6|179866.6|179986.4|179861.4|7
1721359500000|2024-07-19 03:25:00|179988|179863|179988.3|179863.3|179990.2|179865.2|179988|179863|8
1721359510000|2024-07-19 03:25:10|179988.9|179863.9|179989.3|179864.3|179992.2|179867.2|179988.8|179863.8|5
1721359520000|2024-07-19 03:25:20|179991.8|179866.8|179989.1|179864.1|179991.8|179866.8|179989.1|179864.1|2
1721359530000|2024-07-19 03:25:30|179989.4|179864.4|179994.1|179869.1|179996.1|179871.1|179989.4|179864.4|7
1721359540000|2024-07-19 03:25:40|179991.5|179866.5|179992|179867|179994.8|179869.8|179991.2|179866.2|6
1721359550000|2024-07-19 03:25:50|179991.6|179866.6|179991|179866|179994|179869|179991|179866|3
1721359560000|2024-07-19 03:26:00|179990.9|179865.9|179990.9|179865.9|179990.9|179865.9|179990.9|179865.9|1
1721359570000|2024-07-19 03:26:10|179992.2|179867.2|179992.4|179867.4|179992.4|179867.4|179992.2|179867.2|2
1721359580000|2024-07-19 03:26:20|179992.1|179867.1|179992.1|179867.1|179992.1|179867.1|179992.1|179867.1|1
1721359590000|2024-07-19 03:26:30|179993.6|179868.6|179993.8|179868.8|179993.8|179868.8|179993.6|179868.6|2
1721359600000|2024-07-19 03:26:40|179991.2|179866.2|179991.2|179866.2|179991.2|179866.2|179991.2|179866.2|1
1721359610000|2024-07-19 03:26:50|179991.1|179866.1|179991.1|179866.1|179991.1|179866.1|179991.1|179866.1|1
1721359620000|2024-07-19 03:27:00|179992.5|179867.5|179992.5|179867.5|179992.5|179867.5|179992.5|179867.5|1
1721359630000|2024-07-19 03:27:10|179995.7|179870.7|179992.7|179867.7|179995.7|179870.7|179992.7|179867.7|6
1721359640000|2024-07-19 03:27:20|179995.7|179870.7|179991.3|179866.3|179995.7|179870.7|179991.3|179866.3|8
1721359650000|2024-07-19 03:27:30|179990.3|179865.3|179990.3|179865.3|179990.3|179865.3|179990.3|179865.3|1
1721359670000|2024-07-19 03:27:50|179990.5|179865.5|179990.5|179865.5|179990.5|179865.5|179990.5|179865.5|1
1721359690000|2024-07-19 03:28:10|179997.9|179872.9|179987.7|179862.7|179997.9|179872.9|179987.4|179862.4|3
1721359710000|2024-07-19 03:28:30|179991.2|179866.2|179991.2|179866.2|179991.2|179866.2|179991.2|179866.2|1
1721359730000|2024-07-19 03:28:50|179997.8|179872.8|179997.8|179872.8|179997.8|179872.8|179997.8|179872.8|1
1721359750000|2024-07-19 03:29:10|179992.8|179867.8|179992.8|179867.8|179992.8|179867.8|179992.8|179867.8|1
1721359760000|2024-07-19 03:29:20|179991.1|179866.1|179991.1|179866.1|179991.1|179866.1|179991.1|179866.1|1
1721359770000|2024-07-19 03:29:30|179990.7|179865.7|179990.7|179865.7|179990.7|179865.7|179990.7|179865.7|1
1721359780000|2024-07-19 03:29:40|179986.9|179861.9|179985.5|179860.5|179987.2|179862.2|179980.9|179855.9|5
1721359800000|2024-07-19 03:30:00|179987.4|179862.4|180015.3|179890.3|180018.8|179893.8|179987.4|179862.4|8
1721359810000|2024-07-19 03:30:10|180014.7|179889.7|180012.9|179887.9|180015.7|179890.7|180010.3|179885.3|17
1721359820000|2024-07-19 03:30:20|180013.3|179888.3|180014.8|179889.8|180017.6|179892.6|180013.3|179888.3|7
1721359830000|2024-07-19 03:30:30|180014.1|179889.1|180017|179892|180017|179892|180014|179889|5
1721359840000|2024-07-19 03:30:40|180015.3|179890.3|180019|179894|180019|179894|180015.3|179890.3|3
1721359850000|2024-07-19 03:30:50|180017.4|179892.4|180018.9|179893.9|180020.8|179895.8|180017.4|179892.4|14
1721359860000|2024-07-19 03:31:00|180018.1|179893.1|180019.7|179894.7|180019.7|179894.7|180018.1|179893.1|2
1721359870000|2024-07-19 03:31:10|180020.8|179895.8|180020.8|179895.8|180020.8|179895.8|180019.3|179894.3|5
1721359880000|2024-07-19 03:31:20|180019.3|179894.3|180020.8|179895.8|180020.8|179895.8|180019|179894|6
1721359890000|2024-07-19 03:31:30|180019.3|179894.3|180022|179897|180022|179897|180018.8|179893.8|8
1721359900000|2024-07-19 03:31:40|180020.2|179895.2|180017.9|179892.9|180025.9|179900.9|180015.3|179890.3|15
1721359910000|2024-07-19 03:31:50|180016.3|179891.3|180016.3|179891.3|180017.9|179892.9|180016.3|179891.3|3
1721359920000|2024-07-19 03:32:00|180017.1|179892.1|180017.1|179892.1|180017.1|179892.1|180017.1|179892.1|1
1721359930000|2024-07-19 03:32:10|180019.3|179894.3|180019.3|179894.3|180019.3|179894.3|180019.3|179894.3|1
1721359940000|2024-07-19 03:32:20|180019.4|179894.4|180019.4|179894.4|180019.4|179894.4|180019.4|179894.4|1
1721359950000|2024-07-19 03:32:30|180019.3|179894.3|180023|179898|180023|179898|180019.3|179894.3|2
1721359960000|2024-07-19 03:32:40|180018.7|179893.7|180017.7|179892.7|180018.7|179893.7|180017.7|179892.7|2
1721359970000|2024-07-19 03:32:50|180018.6|179893.6|180018.6|179893.6|180018.6|179893.6|180018.6|179893.6|1
1721359980000|2024-07-19 03:33:00|180017.2|179892.2|180016.5|179891.5|180017.2|179892.2|180016.5|179891.5|2
1721359990000|2024-07-19 03:33:10|180019|179894|180019|179894|180019|179894|180019|179894|1
1721360010000|2024-07-19 03:33:30|180025.5|179900.5|180025.5|179900.5|180025.5|179900.5|180025.5|179900.5|1
1721360020000|2024-07-19 03:33:40|180022.3|179897.3|180022.3|179897.3|180022.3|179897.3|180022.3|179897.3|1
1721360030000|2024-07-19 03:33:50|180019.1|179894.1|180019.1|179894.1|180019.1|179894.1|180019.1|179894.1|1
1721360060000|2024-07-19 03:34:20|180015.6|179890.6|180015.6|179890.6|180015.6|179890.6|180015.6|179890.6|1
1721360070000|2024-07-19 03:34:30|180016.3|179891.3|180016.3|179891.3|180016.3|179891.3|180016.3|179891.3|1
1721360080000|2024-07-19 03:34:40|180017.2|179892.2|180017.2|179892.2|180017.2|179892.2|180017.2|179892.2|1
1721360090000|2024-07-19 03:34:50|180016.5|179891.5|180016.5|179891.5|180016.5|179891.5|180016.5|179891.5|1
1721360100000|2024-07-19 03:35:00|180018.8|179893.8|180018.8|179893.8|180018.8|179893.8|180018.8|179893.8|1
1721360120000|2024-07-19 03:35:20|180025.5|179900.5|180025.5|179900.5|180025.5|179900.5|180025.5|179900.5|1
1721360130000|2024-07-19 03:35:30|180029.4|179904.4|180025|179900|180029.4|179904.4|180025|179900|2
1721360140000|2024-07-19 03:35:40|180022|179897|180018.7|179893.7|180022|179897|180018.7|179893.7|2
1721360180000|2024-07-19 03:36:20|180022|179897|180022|179897|180022|179897|180022|179897|1
1721360190000|2024-07-19 03:36:30|180025|179900|180029.1|179904.1|180029.1|179904.1|180025|179900|2
1721360200000|2024-07-19 03:36:40|180020.6|179895.6|180020.1|179895.1|180020.6|179895.6|180020.1|179895.1|2
1721360210000|2024-07-19 03:36:50|180019.2|179894.2|180017.5|179892.5|180019.2|179894.2|180013.8|179888.8|4
1721360230000|2024-07-19 03:37:10|180018.4|179893.4|180018.4|179893.4|180018.4|179893.4|180018.4|179893.4|1
1721360240000|2024-07-19 03:37:20|180026.6|179901.6|180026.6|179901.6|180026.6|179901.6|180026.6|179901.6|1
1721360250000|2024-07-19 03:37:30|180021.4|179896.4|180018.8|179893.8|180022.1|179897.1|180018.8|179893.8|3
1721360260000|2024-07-19 03:37:40|180017.1|179892.1|180018.6|179893.6|180018.6|179893.6|180017.1|179892.1|2
1721360270000|2024-07-19 03:37:50|180018.1|179893.1|180018.1|179893.1|180018.1|179893.1|180018.1|179893.1|1
1721360280000|2024-07-19 03:38:00|180021.1|179896.1|180021.1|179896.1|180021.1|179896.1|180021.1|179896.1|1
1721360310000|2024-07-19 03:38:30|180018.1|179893.1|179999.1|179874.1|180018.1|179893.1|179997.8|179872.8|11
1721360330000|2024-07-19 03:38:50|179997.6|179872.6|179997.6|179872.6|179999.1|179874.1|179997.6|179872.6|3
1721360340000|2024-07-19 03:39:00|179998.5|179873.5|179999.7|179874.7|179999.7|179874.7|179998.5|179873.5|3
1721360360000|2024-07-19 03:39:20|179999.3|179874.3|179993.7|179868.7|179999.3|179874.3|179993.7|179868.7|4
1721360370000|2024-07-19 03:39:30|179995.3|179870.3|179993.8|179868.8|179995.3|179870.3|179993.7|179868.7|10
1721360400000|2024-07-19 03:40:00|179994.2|179869.2|179982.3|179857.3|179994.2|179869.2|179982.3|179857.3|4
1721360430000|2024-07-19 03:40:30|179983.1|179858.1|179983.3|179858.3|179984.3|179859.3|179983.1|179858.1|3
1721360440000|2024-07-19 03:40:40|179983.6|179858.6|179983|179858|179984|179859|179982.1|179857.1|9
1721360450000|2024-07-19 03:40:50|179983.7|179858.7|179982.9|179857.9|179983.7|179858.7|179982.9|179857.9|2
1721360460000|2024-07-19 03:41:00|179983.5|179858.5|179985.4|179860.4|179985.4|179860.4|179983.5|179858.5|3
1721360470000|2024-07-19 03:41:10|179986|179861|179989|179864|179989.4|179864.4|179985.8|179860.8|6
1721360490000|2024-07-19 03:41:30|179989.7|179864.7|179990.3|179865.3|179990.3|179865.3|179989.7|179864.7|2
1721360500000|2024-07-19 03:41:40|179991.2|179866.2|179989|179864|179991.2|179866.2|179989|179864|2
1721360510000|2024-07-19 03:41:50|179993.4|179868.4|179993.4|179868.4|179993.4|179868.4|179993.4|179868.4|1
1721360520000|2024-07-19 03:42:00|179992.4|179867.4|179992.4|179867.4|179992.4|179867.4|179992.4|179867.4|1
1721360530000|2024-07-19 03:42:10|179990.6|179865.6|179990.6|179865.6|179990.6|179865.6|179990.6|179865.6|1
1721360540000|2024-07-19 03:42:20|179990.9|179865.9|179990.9|179865.9|179990.9|179865.9|179990.9|179865.9|1
1721360550000|2024-07-19 03:42:30|179990.2|179865.2|179992.9|179867.9|179992.9|179867.9|179987.9|179862.9|3
1721360560000|2024-07-19 03:42:40|179992.3|179867.3|179988.3|179863.3|179992.3|179867.3|179988.3|179863.3|2
1721360570000|2024-07-19 03:42:50|179988.2|179863.2|179988.2|179863.2|179988.2|179863.2|179988.2|179863.2|1
1721360580000|2024-07-19 03:43:00|179987.7|179862.7|179987.7|179862.7|179987.7|179862.7|179987.7|179862.7|1
1721360590000|2024-07-19 03:43:10|179982.9|179857.9|179986.4|179861.4|179986.4|179861.4|179982.9|179857.9|2
1721360600000|2024-07-19 03:43:20|179986|179861|179989.7|179864.7|179989.7|179864.7|179986|179861|3
1721360620000|2024-07-19 03:43:40|179992.2|179867.2|179990.1|179865.1|179992.2|179867.2|179989|179864|5
1721360630000|2024-07-19 03:43:50|179988|179863|179988|179863|179988|179863|179988|179863|1
1721360640000|2024-07-19 03:44:00|179989.2|179864.2|179990|179865|179990|179865|179989.1|179864.1|3
1721360670000|2024-07-19 03:44:30|179993|179868|179990.4|179865.4|179993|179868|179990.4|179865.4|3
1721360680000|2024-07-19 03:44:40|179989.1|179864.1|179984.3|179859.3|179989.1|179864.1|179982.8|179857.8|6
1721360690000|2024-07-19 03:44:50|179983.8|179858.8|179985.3|179860.3|179985.3|179860.3|179982.7|179857.7|9
1721360700000|2024-07-19 03:45:00|179984.6|179859.6|179984.3|179859.3|179984.6|179859.6|179982.7|179857.7|16
1721360710000|2024-07-19 03:45:10|179983.3|179858.3|179975.5|179850.5|179984.1|179859.1|179975.4|179850.4|16
1721360720000|2024-07-19 03:45:20|179976.5|179851.5|179977.4|179852.4|179977.7|179852.7|179976.3|179851.3|7
1721360730000|2024-07-19 03:45:30|179977.1|179852.1|179975.8|179850.8|179977.1|179852.1|179975.8|179850.8|3
1721360740000|2024-07-19 03:45:40|179975.7|179850.7|179970.6|179845.6|179975.7|179850.7|179970|179845|8
1721360760000|2024-07-19 03:46:00|179971.1|179846.1|179971.9|179846.9|179972|179847|179971.1|179846.1|4
1721360770000|2024-07-19 03:46:10|179972.7|179847.7|179973.5|179848.5|179975.1|179850.1|179972.7|179847.7|8
1721360780000|2024-07-19 03:46:20|179976|179851|179976.8|179851.8|179976.8|179851.8|179976|179851|2
1721360810000|2024-07-19 03:46:50|179976.2|179851.2|179976.2|179851.2|179976.2|179851.2|179976.2|179851.2|1
1721360830000|2024-07-19 03:47:10|179976.8|179851.8|179975.7|179850.7|179976.8|179851.8|179975.7|179850.7|3
1721360860000|2024-07-19 03:47:40|179976|179851|179978.2|179853.2|179978.2|179853.2|179976|179851|3
1721360890000|2024-07-19 03:48:10|179980.1|179855.1|179976.2|179851.2|179980.1|179855.1|179976.2|179851.2|2
1721360900000|2024-07-19 03:48:20|179975.5|179850.5|179975.6|179850.6|179975.6|179850.6|179975.5|179850.5|2
1721360930000|2024-07-19 03:48:50|179980.6|179855.6|179980.6|179855.6|179980.6|179855.6|179980.6|179855.6|1
1721360940000|2024-07-19 03:49:00|179976.7|179851.7|179975.6|179850.6|179976.7|179851.7|179975.6|179850.6|6
1721360960000|2024-07-19 03:49:20|179976.4|179851.4|179975.8|179850.8|179976.4|179851.4|179975.7|179850.7|5
1721360970000|2024-07-19 03:49:30|179976.1|179851.1|179994.2|179869.2|179994.2|179869.2|179976.1|179851.1|6
1721360980000|2024-07-19 03:49:40|179995|179870|179996.5|179871.5|179996.5|179871.5|179995|179870|2
1721360990000|2024-07-19 03:49:50|179996.8|179871.8|179996.8|179871.8|179996.8|179871.8|179996.8|179871.8|1
1721361000000|2024-07-19 03:50:00|179996.4|179871.4|179997.2|179872.2|179997.2|179872.2|179995.9|179870.9|3
1721361010000|2024-07-19 03:50:10|179996.2|179871.2|179999.4|179874.4|179999.4|179874.4|179996.2|179871.2|2
1721361030000|2024-07-19 03:50:30|179997.1|179872.1|179997.1|179872.1|179997.1|179872.1|179997.1|179872.1|1
1721361050000|2024-07-19 03:50:50|179995.6|179870.6|179993.9|179868.9|179995.6|179870.6|179993.9|179868.9|3
1721361060000|2024-07-19 03:51:00|179992.5|179867.5|179989.9|179864.9|179992.5|179867.5|179989.9|179864.9|4
1721361070000|2024-07-19 03:51:10|179992.4|179867.4|179989.9|179864.9|179992.4|179867.4|179989.9|179864.9|2
1721361080000|2024-07-19 03:51:20|179989.8|179864.8|179991.8|179866.8|179991.8|179866.8|179989.8|179864.8|2
1721361090000|2024-07-19 03:51:30|179992.5|179867.5|179992.5|179867.5|179992.5|179867.5|179992.5|179867.5|1
1721361100000|2024-07-19 03:51:40|179995.4|179870.4|179991.5|179866.5|179995.4|179870.4|179991.5|179866.5|3
1721361110000|2024-07-19 03:51:50|179992.5|179867.5|179992.5|179867.5|179992.5|179867.5|179992.5|179867.5|1
1721361130000|2024-07-19 03:52:10|179998.4|179873.4|179997.5|179872.5|179998.4|179873.4|179997.5|179872.5|2
1721361140000|2024-07-19 03:52:20|179993.3|179868.3|179991|179866|179994.2|179869.2|179991|179866|4
1721361170000|2024-07-19 03:52:50|179992|179867|179997.5|179872.5|179997.5|179872.5|179992|179867|2
1721361190000|2024-07-19 03:53:10|179993.4|179868.4|179993.4|179868.4|179993.4|179868.4|179993.4|179868.4|1
1721361220000|2024-07-19 03:53:40|179997.5|179872.5|179997.5|179872.5|179997.5|179872.5|179997.5|179872.5|1
1721361240000|2024-07-19 03:54:00|179992|179867|179992|179867|179992|179867|179992|179867|1
1721361250000|2024-07-19 03:54:10|179991.1|179866.1|179991.1|179866.1|179991.1|179866.1|179991.1|179866.1|1
1721361270000|2024-07-19 03:54:30|179993.4|179868.4|179993.4|179868.4|179993.4|179868.4|179993.4|179868.4|1
1721361290000|2024-07-19 03:54:50|179997.4|179872.4|179997.4|179872.4|179997.4|179872.4|179997.4|179872.4|1
1721361300000|2024-07-19 03:55:00|179993.2|179868.2|179993.2|179868.2|179993.2|179868.2|179993.2|179868.2|1
1721361310000|2024-07-19 03:55:10|179991.6|179866.6|179991.6|179866.6|179991.6|179866.6|179991.6|179866.6|1
1721361330000|2024-07-19 03:55:30|179988.9|179863.9|179988.9|179863.9|179988.9|179863.9|179988.9|179863.9|1
1721361340000|2024-07-19 03:55:40|179987|179862|179983.7|179858.7|179987|179862|179983.7|179858.7|2
1721361360000|2024-07-19 03:56:00|179983|179858|179980.8|179855.8|179983|179858|179980|179855|5
1721361370000|2024-07-19 03:56:10|179981.8|179856.8|179981.8|179856.8|179981.8|179856.8|179981.8|179856.8|1
1721361380000|2024-07-19 03:56:20|179979.2|179854.2|179975.3|179850.3|179979.2|179854.2|179975.1|179850.1|12
1721361390000|2024-07-19 03:56:30|179975|179850|179975|179850|179975|179850|179975|179850|1
1721361410000|2024-07-19 03:56:50|179978.7|179853.7|179978.2|179853.2|179978.7|179853.7|179978.2|179853.2|2
1721361430000|2024-07-19 03:57:10|179976.9|179851.9|179976.9|179851.9|179976.9|179851.9|179976.9|179851.9|1
1721361440000|2024-07-19 03:57:20|179976.7|179851.7|179975.1|179850.1|179976.7|179851.7|179974.3|179849.3|3
1721361450000|2024-07-19 03:57:30|179975.2|179850.2|179975.2|179850.2|179975.2|179850.2|179975.2|179850.2|1
1721361470000|2024-07-19 03:57:50|179974.3|179849.3|179953.8|179828.8|179974.3|179849.3|179953.6|179828.6|13
1721361480000|2024-07-19 03:58:00|179954.9|179829.9|179948.8|179823.8|179954.9|179829.9|179948.8|179823.8|3
1721361490000|2024-07-19 03:58:10|179947|179822|179942.9|179817.9|179947|179822|179942.9|179817.9|2
1721361500000|2024-07-19 03:58:20|179942.3|179817.3|179942.6|179817.6|179944.1|179819.1|179942.3|179817.3|4
1721361510000|2024-07-19 03:58:30|179943.5|179818.5|179942.5|179817.5|179943.5|179818.5|179942.5|179817.5|2
1721361530000|2024-07-19 03:58:50|179941.8|179816.8|179944|179819|179944.8|179819.8|179941.8|179816.8|6
1721361540000|2024-07-19 03:59:00|179943.2|179818.2|179944|179819|179944|179819|179943.2|179818.2|2
1721361550000|2024-07-19 03:59:10|179943.2|179818.2|179943.2|179818.2|179943.2|179818.2|179943.2|179818.2|1
1721361560000|2024-07-19 03:59:20|179942.2|179817.2|179911.3|179786.3|179942.2|179817.2|179911.3|179786.3|19
1721361570000|2024-07-19 03:59:30|179910.9|179785.9|179909.3|179784.3|179910.9|179785.9|179908.7|179783.7|7
1721361580000|2024-07-19 03:59:40|179910|179785|179913.7|179788.7|179913.7|179788.7|179910|179785|5
1721361590000|2024-07-19 03:59:50|179912.2|179787.2|179912.2|179787.2|179912.2|179787.2|179912.2|179787.2|1
1721361600000|2024-07-19 04:00:00|179911.9|179786.9|179915.6|179790.6|179916.3|179791.3|179911.9|179786.9|5
1721361610000|2024-07-19 04:00:10|179914.9|179789.9|179915.6|179790.6|179917.8|179792.8|179914.3|179789.3|12
1721361620000|2024-07-19 04:00:20|179916.3|179791.3|179916.9|179791.9|179916.9|179791.9|179915.7|179790.7|3
1721361630000|2024-07-19 04:00:30|179915.2|179790.2|179914.6|179789.6|179915.2|179790.2|179914.6|179789.6|2
1721361640000|2024-07-19 04:00:40|179914.3|179789.3|179914.3|179789.3|179914.3|179789.3|179914.3|179789.3|1
1721361650000|2024-07-19 04:00:50|179916.4|179791.4|179914.3|179789.3|179916.4|179791.4|179907.8|179782.8|4
1721361660000|2024-07-19 04:01:00|179914.9|179789.9|179914.9|179789.9|179914.9|179789.9|179914.9|179789.9|1
1721361670000|2024-07-19 04:01:10|179915.6|179790.6|179910.9|179785.9|179916.3|179791.3|179910.9|179785.9|5
1721361680000|2024-07-19 04:01:20|179911.3|179786.3|179914.9|179789.9|179915.6|179790.6|179911.3|179786.3|7
1721361690000|2024-07-19 04:01:30|179916.6|179791.6|179913.6|179788.6|179916.9|179791.9|179913.1|179788.1|9
1721361710000|2024-07-19 04:01:50|179912.7|179787.7|179912.7|179787.7|179912.7|179787.7|179912.7|179787.7|1
1721361730000|2024-07-19 04:02:10|179914|179789|179912.4|179787.4|179914|179789|179912.4|179787.4|2
1721361740000|2024-07-19 04:02:20|179913.1|179788.1|179914.5|179789.5|179914.5|179789.5|179913.1|179788.1|3
1721361760000|2024-07-19 04:02:40|179915.5|179790.5|179922.1|179797.1|179922.1|179797.1|179915.5|179790.5|6
1721361770000|2024-07-19 04:02:50|179920.1|179795.1|179919.2|179794.2|179921.5|179796.5|179919.2|179794.2|6
1721361790000|2024-07-19 04:03:10|179917.4|179792.4|179915.7|179790.7|179917.4|179792.4|179915.7|179790.7|5
1721361820000|2024-07-19 04:03:40|179915.8|179790.8|179917.5|179792.5|179917.5|179792.5|179915.8|179790.8|3
1721361830000|2024-07-19 04:03:50|179919.7|179794.7|179918.4|179793.4|179922.4|179797.4|179918.4|179793.4|13
1721361840000|2024-07-19 04:04:00|179919.9|179794.9|179921.2|179796.2|179924.1|179799.1|179917.7|179792.7|21
1721361850000|2024-07-19 04:04:10|179919.6|179794.6|179919.2|179794.2|179920.6|179795.6|179919|179794|8
1721361860000|2024-07-19 04:04:20|179920.3|179795.3|179921.6|179796.6|179921.7|179796.7|179917.9|179792.9|13
1721361870000|2024-07-19 04:04:30|179916.8|179791.8|179918|179793|179918.6|179793.6|179916.8|179791.8|4
1721361880000|2024-07-19 04:04:40|179918.6|179793.6|179917.8|179792.8|179920.6|179795.6|179917.5|179792.5|16
1721361890000|2024-07-19 04:04:50|179918.5|179793.5|179916.6|179791.6|179922.1|179797.1|179916.6|179791.6|34
1721361900000|2024-07-19 04:05:00|179918.1|179793.1|179919|179794|179920.3|179795.3|179917|179792|16
1721361910000|2024-07-19 04:05:10|179919.6|179794.6|179918.5|179793.5|179919.6|179794.6|179918|179793|5
1721361930000|2024-07-19 04:05:30|179918.6|179793.6|179918.6|179793.6|179918.6|179793.6|179918.6|179793.6|1
1721361940000|2024-07-19 04:05:40|179920.8|179795.8|179918.2|179793.2|179924|179799|179918.1|179793.1|10
1721361960000|2024-07-19 04:06:00|179919.6|179794.6|179918.3|179793.3|179921.2|179796.2|179917.5|179792.5|15
1721361970000|2024-07-19 04:06:10|179917.4|179792.4|179917.5|179792.5|179917.5|179792.5|179917.4|179792.4|2
1721361980000|2024-07-19 04:06:20|179918.2|179793.2|179921.2|179796.2|179922.3|179797.3|179916.3|179791.3|33
1721361990000|2024-07-19 04:06:30|179921.4|179796.4|179920.5|179795.5|179921.4|179796.4|179918.6|179793.6|11
1721362000000|2024-07-19 04:06:40|179919|179794|179919|179794|179919|179794|179919|179794|1
1721362010000|2024-07-19 04:06:50|179920.5|179795.5|179917|179792|179920.5|179795.5|179916.6|179791.6|6
1721362020000|2024-07-19 04:07:00|179917.1|179792.1|179947.3|179822.3|179947.3|179822.3|179916.1|179791.1|15
1721362030000|2024-07-19 04:07:10|179947.4|179822.4|179946.8|179821.8|179947.4|179822.4|179946|179821|5
1721362040000|2024-07-19 04:07:20|179946.9|179821.9|179946.9|179821.9|179946.9|179821.9|179946.9|179821.9|1
1721362060000|2024-07-19 04:07:40|179946.7|179821.7|179947.9|179822.9|179947.9|179822.9|179946.7|179821.7|2
1721362080000|2024-07-19 04:08:00|179945.4|179820.4|179945.5|179820.5|179945.5|179820.5|179945.4|179820.4|2
1721362090000|2024-07-19 04:08:10|179944.1|179819.1|179944.1|179819.1|179944.1|179819.1|179944.1|179819.1|1
1721362120000|2024-07-19 04:08:40|179945.6|179820.6|179946.2|179821.2|179946.2|179821.2|179945.6|179820.6|3
1721362140000|2024-07-19 04:09:00|179944.5|179819.5|179944.5|179819.5|179944.5|179819.5|179944.5|179819.5|1
1721362160000|2024-07-19 04:09:20|179945.8|179820.8|179966.4|179841.4|179970.5|179845.5|179945.8|179820.8|8
1721362170000|2024-07-19 04:09:30|179966.1|179841.1|179966.1|179841.1|179966.1|179841.1|179966.1|179841.1|1
1721362180000|2024-07-19 04:09:40|179965.9|179840.9|179965.9|179840.9|179965.9|179840.9|179965.9|179840.9|1
1721362190000|2024-07-19 04:09:50|179965.6|179840.6|179963.4|179838.4|179965.6|179840.6|179963.4|179838.4|6
1721362200000|2024-07-19 04:10:00|179963.7|179838.7|179964.9|179839.9|179965.7|179840.7|179963.5|179838.5|5
1721362220000|2024-07-19 04:10:20|179965.2|179840.2|179965.2|179840.2|179965.2|179840.2|179965.2|179840.2|1
1721362230000|2024-07-19 04:10:30|179964.9|179839.9|179965.1|179840.1|179965.1|179840.1|179964.9|179839.9|2
1721362240000|2024-07-19 04:10:40|179966.6|179841.6|179963.7|179838.7|179971.6|179846.6|179963.7|179838.7|6
1721362250000|2024-07-19 04:10:50|179963.4|179838.4|179963.4|179838.4|179963.4|179838.4|179963.4|179838.4|1
1721362260000|2024-07-19 04:11:00|179962.9|179837.9|179963.4|179838.4|179963.4|179838.4|179962.9|179837.9|2
1721362270000|2024-07-19 04:11:10|179960.9|179835.9|179960.9|179835.9|179960.9|179835.9|179960.9|179835.9|1
1721362290000|2024-07-19 04:11:30|179959.3|179834.3|179959.2|179834.2|179959.7|179834.7|179959.2|179834.2|3
1721362310000|2024-07-19 04:11:50|179960.9|179835.9|179960.9|179835.9|179960.9|179835.9|179960.9|179835.9|1
1721362330000|2024-07-19 04:12:10|179959|179834|179959|179834|179959|179834|179959|179834|1
1721362340000|2024-07-19 04:12:20|179959.2|179834.2|179959.2|179834.2|179959.2|179834.2|179959.2|179834.2|1
1721362350000|2024-07-19 04:12:30|179958.5|179833.5|179958.5|179833.5|179958.5|179833.5|179958.5|179833.5|1
1721362360000|2024-07-19 04:12:40|179960.8|179835.8|179960.6|179835.6|179962.5|179837.5|179960.6|179835.6|4
1721362370000|2024-07-19 04:12:50|179962.1|179837.1|179962.1|179837.1|179962.1|179837.1|179962.1|179837.1|1
1721362380000|2024-07-19 04:13:00|179961.7|179836.7|179961.7|179836.7|179961.7|179836.7|179961.7|179836.7|1
1721362390000|2024-07-19 04:13:10|179962|179837|179962|179837|179962|179837|179962|179837|1
1721362400000|2024-07-19 04:13:20|179961.6|179836.6|179959.9|179834.9|179961.6|179836.6|179959.9|179834.9|2
1721362410000|2024-07-19 04:13:30|179959.7|179834.7|179959.7|179834.7|179959.7|179834.7|179959.7|179834.7|1
1721362420000|2024-07-19 04:13:40|179962.4|179837.4|179962.4|179837.4|179962.4|179837.4|179962.4|179837.4|1
1721362450000|2024-07-19 04:14:10|179959.7|179834.7|179959.7|179834.7|179959.7|179834.7|179959.7|179834.7|1
1721362460000|2024-07-19 04:14:20|179956.1|179831.1|179958.5|179833.5|179958.6|179833.6|179954.9|179829.9|4
1721362470000|2024-07-19 04:14:30|179959|179834|179959|179834|179959|179834|179959|179834|1
1721362480000|2024-07-19 04:14:40|179961.1|179836.1|179961.1|179836.1|179961.1|179836.1|179961.1|179836.1|1
1721362500000|2024-07-19 04:15:00|179962.4|179837.4|179962.4|179837.4|179962.4|179837.4|179962.4|179837.4|1
1721362510000|2024-07-19 04:15:10|179961.1|179836.1|179961.1|179836.1|179961.1|179836.1|179961.1|179836.1|1
1721362520000|2024-07-19 04:15:20|179959|179834|179959.5|179834.5|179959.5|179834.5|179959|179834|2
1721362530000|2024-07-19 04:15:30|179961.6|179836.6|179961.6|179836.6|179961.6|179836.6|179961.6|179836.6|1
1721362550000|2024-07-19 04:15:50|179959.5|179834.5|179959.5|179834.5|179959.5|179834.5|179959.5|179834.5|1
1721362590000|2024-07-19 04:16:30|179962.5|179837.5|179962.5|179837.5|179962.5|179837.5|179962.5|179837.5|1
1721362620000|2024-07-19 04:17:00|179959.5|179834.5|179959.5|179834.5|179959.5|179834.5|179959.5|179834.5|1
1721362630000|2024-07-19 04:17:10|179960.4|179835.4|179958.5|179833.5|179960.4|179835.4|179958.5|179833.5|2
1721362640000|2024-07-19 04:17:20|179958.8|179833.8|179959.3|179834.3|179959.3|179834.3|179958.8|179833.8|2
1721362650000|2024-07-19 04:17:30|179960.2|179835.2|179960.2|179835.2|179960.2|179835.2|179960.2|179835.2|1
1721362660000|2024-07-19 04:17:40|179961.5|179836.5|179961.5|179836.5|179961.5|179836.5|179961.5|179836.5|1
1721362670000|2024-07-19 04:17:50|179962.4|179837.4|179963|179838|179963|179838|179958.3|179833.3|5
1721362700000|2024-07-19 04:18:20|179962.4|179837.4|179962.4|179837.4|179962.4|179837.4|179962.4|179837.4|1
1721362720000|2024-07-19 04:18:40|179963.4|179838.4|179963.4|179838.4|179963.4|179838.4|179963.4|179838.4|1
1721362730000|2024-07-19 04:18:50|179963.5|179838.5|179963.5|179838.5|179963.5|179838.5|179963.5|179838.5|1
1721362740000|2024-07-19 04:19:00|179963.3|179838.3|179963.3|179838.3|179963.3|179838.3|179963.3|179838.3|1
1721362760000|2024-07-19 04:19:20|179962.1|179837.1|179962.8|179837.8|179962.8|179837.8|179962.1|179837.1|2
1721362780000|2024-07-19 04:19:40|179963.8|179838.8|179963.8|179838.8|179963.8|179838.8|179963.8|179838.8|1
1721362800000|2024-07-19 04:20:00|179964.2|179839.2|179964.2|179839.2|179964.2|179839.2|179964.2|179839.2|1
1721362820000|2024-07-19 04:20:20|179962.8|179837.8|179962.8|179837.8|179962.8|179837.8|179962.8|179837.8|1
1721362830000|2024-07-19 04:20:30|179963.7|179838.7|179963.7|179838.7|179963.7|179838.7|179963.7|179838.7|1
1721362860000|2024-07-19 04:21:00|179964.1|179839.1|179962.5|179837.5|179964.1|179839.1|179962.1|179837.1|5
1721362870000|2024-07-19 04:21:10|179963|179838|179963|179838|179963|179838|179963|179838|1
1721362890000|2024-07-19 04:21:30|179963.6|179838.6|179963.6|179838.6|179963.6|179838.6|179963.6|179838.6|1
1721362920000|2024-07-19 04:22:00|179963.4|179838.4|179963.4|179838.4|179963.4|179838.4|179963.4|179838.4|1
1721362930000|2024-07-19 04:22:10|179962|179837|179960.5|179835.5|179962|179837|179960.5|179835.5|2
1721362940000|2024-07-19 04:22:20|179962.3|179837.3|179968.1|179843.1|179968.1|179843.1|179962.3|179837.3|4
1721362950000|2024-07-19 04:22:30|179964.3|179839.3|179963.8|179838.8|179964.3|179839.3|179963.8|179838.8|2
1721362970000|2024-07-19 04:22:50|179963.7|179838.7|179963.7|179838.7|179963.7|179838.7|179963.7|179838.7|1
1721362990000|2024-07-19 04:23:10|179962.4|179837.4|179962.4|179837.4|179962.4|179837.4|179962.4|179837.4|1
1721363000000|2024-07-19 04:23:20|179963.8|179838.8|179964|179839|179964|179839|179963.8|179838.8|2
1721363010000|2024-07-19 04:23:30|179963.3|179838.3|179963.4|179838.4|179963.4|179838.4|179963.3|179838.3|2
1721363030000|2024-07-19 04:23:50|179963.8|179838.8|179963.4|179838.4|179963.8|179838.8|179963.4|179838.4|2
1721363050000|2024-07-19 04:24:10|179961.9|179836.9|179963|179838|179963|179838|179961.9|179836.9|2
1721363060000|2024-07-19 04:24:20|179963.7|179838.7|179963.7|179838.7|179963.7|179838.7|179963.7|179838.7|1
1721363080000|2024-07-19 04:24:40|179963.8|179838.8|179963.8|179838.8|179963.8|179838.8|179963.8|179838.8|1
1721363090000|2024-07-19 04:24:50|179963.7|179838.7|179963.7|179838.7|179963.7|179838.7|179963.7|179838.7|1
1721363100000|2024-07-19 04:25:00|179962.4|179837.4|179962.4|179837.4|179962.4|179837.4|179962.4|179837.4|1
1721363120000|2024-07-19 04:25:20|179963.6|179838.6|179963.6|179838.6|179963.6|179838.6|179963.6|179838.6|1
1721363150000|2024-07-19 04:25:50|179962.4|179837.4|179962.4|179837.4|179962.4|179837.4|179962.4|179837.4|1
1721363170000|2024-07-19 04:26:10|179963.8|179838.8|179963.8|179838.8|179963.8|179838.8|179963.8|179838.8|1
1721363190000|2024-07-19 04:26:30|179969.3|179844.3|179991|179866|179996.3|179871.3|179969.3|179844.3|6
1721363240000|2024-07-19 04:27:20|179989.3|179864.3|179990.4|179865.4|179990.4|179865.4|179989.3|179864.3|2
1721363250000|2024-07-19 04:27:30|179990.9|179865.9|179990.9|179865.9|179990.9|179865.9|179990.9|179865.9|1
1721363260000|2024-07-19 04:27:40|179990.8|179865.8|179990.8|179865.8|179990.8|179865.8|179990.8|179865.8|1
1721363270000|2024-07-19 04:27:50|179990.4|179865.4|179990.4|179865.4|179990.4|179865.4|179990.4|179865.4|1
1721363280000|2024-07-19 04:28:00|179989.9|179864.9|179989.9|179864.9|179989.9|179864.9|179989.9|179864.9|1
1721363300000|2024-07-19 04:28:20|179990.1|179865.1|179988.5|179863.5|179990.1|179865.1|179986.8|179861.8|5
1721363320000|2024-07-19 04:28:40|179987.8|179862.8|179987.8|179862.8|179987.8|179862.8|179987.8|179862.8|1
1721363350000|2024-07-19 04:29:10|179987.7|179862.7|179988.7|179863.7|179988.7|179863.7|179987.1|179862.1|3
1721363370000|2024-07-19 04:29:30|179988.4|179863.4|179988.4|179863.4|179988.4|179863.4|179988.4|179863.4|1
1721363380000|2024-07-19 04:29:40|179984.2|179859.2|179984.2|179859.2|179984.2|179859.2|179984.2|179859.2|1
1721363400000|2024-07-19 04:30:00|179984.7|179859.7|179988.3|179863.3|179988.3|179863.3|179984.7|179859.7|2
1721363430000|2024-07-19 04:30:30|179985.6|179860.6|179979.7|179854.7|179985.6|179860.6|179979.7|179854.7|6
1721363460000|2024-07-19 04:31:00|179980.4|179855.4|179978.2|179853.2|179980.4|179855.4|179978.2|179853.2|2
1721363470000|2024-07-19 04:31:10|179978|179853|179978|179853|179978|179853|179978|179853|1
1721363490000|2024-07-19 04:31:30|179978.5|179853.5|179980.5|179855.5|179982.2|179857.2|179978.5|179853.5|4
1721363520000|2024-07-19 04:32:00|179979.3|179854.3|179980.3|179855.3|179980.3|179855.3|179979.3|179854.3|2
1721363550000|2024-07-19 04:32:30|179979.2|179854.2|179981.1|179856.1|179982.1|179857.1|179979.2|179854.2|7
1721363580000|2024-07-19 04:33:00|179980.9|179855.9|179981.3|179856.3|179981.3|179856.3|179979.1|179854.1|3
1721363610000|2024-07-19 04:33:30|179980.3|179855.3|179979|179854|179982.7|179857.7|179979|179854|12
1721363620000|2024-07-19 04:33:40|179979.8|179854.8|179979.8|179854.8|179979.8|179854.8|179979.8|179854.8|1
1721363640000|2024-07-19 04:34:00|179979.1|179854.1|179979.1|179854.1|179982.2|179857.2|179977.9|179852.9|8
1721363650000|2024-07-19 04:34:10|179981.7|179856.7|179983.1|179858.1|179984.9|179859.9|179978.6|179853.6|23
1721363670000|2024-07-19 04:34:30|179982.1|179857.1|179977.6|179852.6|179982.1|179857.1|179976.4|179851.4|4
1721363700000|2024-07-19 04:35:00|179975.7|179850.7|179976.2|179851.2|179976.2|179851.2|179975.5|179850.5|3
1721363710000|2024-07-19 04:35:10|179975.9|179850.9|179975.8|179850.8|179975.9|179850.9|179975.6|179850.6|3
1721363730000|2024-07-19 04:35:30|179975.3|179850.3|179973.9|179848.9|179975.3|179850.3|179972.5|179847.5|3
1721363760000|2024-07-19 04:36:00|179971.5|179846.5|179951.7|179826.7|179971.5|179846.5|179950.4|179825.4|4
1721363770000|2024-07-19 04:36:10|179951.8|179826.8|179945.9|179820.9|179951.8|179826.8|179942.4|179817.4|5
1721363800000|2024-07-19 04:36:40|179943.6|179818.6|179942.2|179817.2|179943.6|179818.6|179942.2|179817.2|2
1721363820000|2024-07-19 04:37:00|179942|179817|179941.4|179816.4|179942|179817|179941.4|179816.4|2
1721363830000|2024-07-19 04:37:10|179941.9|179816.9|179942.9|179817.9|179944.2|179819.2|179941.9|179816.9|4
1721363840000|2024-07-19 04:37:20|179942.6|179817.6|179944.5|179819.5|179944.5|179819.5|179942.4|179817.4|4
1721363860000|2024-07-19 04:37:40|179945.5|179820.5|179945.5|179820.5|179945.5|179820.5|179945.5|179820.5|1
1721363870000|2024-07-19 04:37:50|179944.8|179819.8|179949.3|179824.3|179949.4|179824.4|179944.8|179819.8|5
1721363880000|2024-07-19 04:38:00|179950.1|179825.1|179950.2|179825.2|179950.2|179825.2|179949.3|179824.3|5
1721363910000|2024-07-19 04:38:30|179949.7|179824.7|179949.7|179824.7|179950.2|179825.2|179949.7|179824.7|3
1721363920000|2024-07-19 04:38:40|179949.2|179824.2|179949.2|179824.2|179949.2|179824.2|179949.2|179824.2|1
1721363930000|2024-07-19 04:38:50|179948.7|179823.7|179948.7|179823.7|179948.7|179823.7|179948.7|179823.7|1
1721363940000|2024-07-19 04:39:00|179947.5|179822.5|179947.5|179822.5|179947.5|179822.5|179947.5|179822.5|1
1721363970000|2024-07-19 04:39:30|179944.3|179819.3|179944.3|179819.3|179944.3|179819.3|179944.3|179819.3|1
1721363980000|2024-07-19 04:39:40|179944|179819|179949.1|179824.1|179949.1|179824.1|179944|179819|2
1721363990000|2024-07-19 04:39:50|179946.6|179821.6|179948.7|179823.7|179949.7|179824.7|179946.6|179821.6|4
1721364000000|2024-07-19 04:40:00|179948.9|179823.9|179948.7|179823.7|179948.9|179823.9|179948.7|179823.7|2
1721364010000|2024-07-19 04:40:10|179948.6|179823.6|179948.6|179823.6|179948.6|179823.6|179948.6|179823.6|1
1721364020000|2024-07-19 04:40:20|179948.1|179823.1|179948.1|179823.1|179948.1|179823.1|179948.1|179823.1|1
1721364030000|2024-07-19 04:40:30|179945.3|179820.3|179948.4|179823.4|179948.4|179823.4|179943.5|179818.5|21
1721364040000|2024-07-19 04:40:40|179949.1|179824.1|179946.8|179821.8|179949.1|179824.1|179944.7|179819.7|7
1721364050000|2024-07-19 04:40:50|179948.2|179823.2|179946.1|179821.1|179948.2|179823.2|179946.1|179821.1|3
1721364060000|2024-07-19 04:41:00|179944.9|179819.9|179943.7|179818.7|179944.9|179819.9|179943|179818|3
1721364070000|2024-07-19 04:41:10|179942.6|179817.6|179943.7|179818.7|179943.7|179818.7|179942.6|179817.6|3
1721364090000|2024-07-19 04:41:30|179942.9|179817.9|179934.5|179809.5|179942.9|179817.9|179933.2|179808.2|10
1721364100000|2024-07-19 04:41:40|179935.4|179810.4|179935.3|179810.3|179935.4|179810.4|179934.1|179809.1|5
1721364120000|2024-07-19 04:42:00|179933.4|179808.4|179933.4|179808.4|179933.4|179808.4|179933.4|179808.4|1
1721364130000|2024-07-19 04:42:10|179931.8|179806.8|179931.8|179806.8|179931.8|179806.8|179931.8|179806.8|1
1721364140000|2024-07-19 04:42:20|179935|179810|179935|179810|179935|179810|179935|179810|1
1721364150000|2024-07-19 04:42:30|179935.5|179810.5|179935.5|179810.5|179935.5|179810.5|179935.5|179810.5|1
1721364170000|2024-07-19 04:42:50|179935.7|179810.7|179935.7|179810.7|179935.7|179810.7|179935.7|179810.7|1
1721364180000|2024-07-19 04:43:00|179934.5|179809.5|179934.2|179809.2|179934.5|179809.5|179934.2|179809.2|2
1721364190000|2024-07-19 04:43:10|179933.3|179808.3|179933.3|179808.3|179933.3|179808.3|179933.3|179808.3|1
1721364200000|2024-07-19 04:43:20|179936|179811|179936.6|179811.6|179936.6|179811.6|179936|179811|2
1721364240000|2024-07-19 04:44:00|179935.4|179810.4|179930.4|179805.4|179935.4|179810.4|179929.9|179804.9|4
1721364250000|2024-07-19 04:44:10|179929.9|179804.9|179929.9|179804.9|179929.9|179804.9|179929.9|179804.9|1
1721364260000|2024-07-19 04:44:20|179931.9|179806.9|179930.2|179805.2|179931.9|179806.9|179930.2|179805.2|2
1721364270000|2024-07-19 04:44:30|179931.9|179806.9|179928.7|179803.7|179931.9|179806.9|179926.5|179801.5|4
1721364280000|2024-07-19 04:44:40|179930.2|179805.2|179928.4|179803.4|179931.2|179806.2|179928.4|179803.4|4
1721364290000|2024-07-19 04:44:50|179931.4|179806.4|179912.3|179787.3|179932.7|179807.7|179911.1|179786.1|11
1721364300000|2024-07-19 04:45:00|179913.2|179788.2|179913.9|179788.9|179914.6|179789.6|179909.8|179784.8|20
1721364310000|2024-07-19 04:45:10|179914.6|179789.6|179914.6|179789.6|179914.6|179789.6|179914|179789|5
1721364320000|2024-07-19 04:45:20|179915.2|179790.2|179915.3|179790.3|179916.1|179791.1|179914.9|179789.9|5
1721364340000|2024-07-19 04:45:40|179914.7|179789.7|179914.7|179789.7|179914.7|179789.7|179914.7|179789.7|1
1721364350000|2024-07-19 04:45:50|179915.6|179790.6|179915.6|179790.6|179915.6|179790.6|179915.6|179790.6|1
1721364360000|2024-07-19 04:46:00|179913.9|179788.9|179913.9|179788.9|179913.9|179788.9|179913.9|179788.9|1
1721364370000|2024-07-19 04:46:10|179913.1|179788.1|179916.1|179791.1|179918.4|179793.4|179913.1|179788.1|13
1721364380000|2024-07-19 04:46:20|179916.3|179791.3|179916.2|179791.2|179916.6|179791.6|179915.4|179790.4|17
1721364390000|2024-07-19 04:46:30|179916.7|179791.7|179915.7|179790.7|179916.7|179791.7|179915.7|179790.7|4
1721364410000|2024-07-19 04:46:50|179916.4|179791.4|179917.2|179792.2|179918|179793|179916|179791|17
1721364420000|2024-07-19 04:47:00|179918|179793|179917.8|179792.8|179920.4|179795.4|179915.4|179790.4|28
1721364430000|2024-07-19 04:47:10|179918.4|179793.4|179918.8|179793.8|179918.8|179793.8|179916.8|179791.8|32
1721364440000|2024-07-19 04:47:20|179919.7|179794.7|179919.6|179794.6|179921.4|179796.4|179919.4|179794.4|23
1721364450000|2024-07-19 04:47:30|179920.3|179795.3|179919.2|179794.2|179920.8|179795.8|179917.4|179792.4|30
1721364460000|2024-07-19 04:47:40|179918.9|179793.9|179917.8|179792.8|179921.3|179796.3|179917.7|179792.7|36
1721364470000|2024-07-19 04:47:50|179919.5|179794.5|179922.9|179797.9|179923.8|179798.8|179915.8|179790.8|24
1721364480000|2024-07-19 04:48:00|179923.3|179798.3|179921.6|179796.6|179923.3|179798.3|179920.1|179795.1|29
1721364490000|2024-07-19 04:48:10|179922.1|179797.1|179921.7|179796.7|179922.3|179797.3|179919.6|179794.6|17
1721364500000|2024-07-19 04:48:20|179922.3|179797.3|179916.3|179791.3|179922.4|179797.4|179916.1|179791.1|22
1721364510000|2024-07-19 04:48:30|179916.4|179791.4|179916.6|179791.6|179916.6|179791.6|179916.4|179791.4|2
1721364520000|2024-07-19 04:48:40|179916.4|179791.4|179916.4|179791.4|179916.6|179791.6|179916.4|179791.4|5
1721364530000|2024-07-19 04:48:50|179916.6|179791.6|179914.1|179789.1|179916.6|179791.6|179914.1|179789.1|8
1721364540000|2024-07-19 04:49:00|179914.6|179789.6|179920.3|179795.3|179920.3|179795.3|179914.6|179789.6|4
1721364550000|2024-07-19 04:49:10|179919.8|179794.8|179923.7|179798.7|179923.7|179798.7|179919.8|179794.8|16
1721364560000|2024-07-19 04:49:20|179924|179799|179922.9|179797.9|179924.3|179799.3|179922.9|179797.9|5
1721364570000|2024-07-19 04:49:30|179923.8|179798.8|179924.8|179799.8|179924.8|179799.8|179923.2|179798.2|15
1721364580000|2024-07-19 04:49:40|179924.3|179799.3|179923.5|179798.5|179924.3|179799.3|179921.9|179796.9|20
1721364590000|2024-07-19 04:49:50|179923.8|179798.8|179923.7|179798.7|179923.8|179798.8|179922.5|179797.5|4
1721364600000|2024-07-19 04:50:00|179924.8|179799.8|179924.2|179799.2|179925.3|179800.3|179924.2|179799.2|3
1721364610000|2024-07-19 04:50:10|179923.6|179798.6|179923.6|179798.6|179924.5|179799.5|179923.6|179798.6|6
1721364620000|2024-07-19 04:50:20|179924.6|179799.6|179924.3|179799.3|179924.6|179799.6|179923.6|179798.6|9
1721364630000|2024-07-19 04:50:30|179920.4|179795.4|179920.7|179795.7|179920.7|179795.7|179919|179794|7
1721364640000|2024-07-19 04:50:40|179919|179794|179920.7|179795.7|179920.7|179795.7|179919|179794|4
1721364650000|2024-07-19 04:50:50|179919|179794|179950.3|179825.3|179954.8|179829.8|179919|179794|11
1721364660000|2024-07-19 04:51:00|179952.5|179827.5|179952.2|179827.2|179953.5|179828.5|179951.9|179826.9|13
1721364670000|2024-07-19 04:51:10|179953.3|179828.3|179952.9|179827.9|179953.3|179828.3|179951.6|179826.6|14
1721364680000|2024-07-19 04:51:20|179952|179827|179949.8|179824.8|179952.9|179827.9|179949.8|179824.8|20
1721364690000|2024-07-19 04:51:30|179950.9|179825.9|179951.4|179826.4|179951.8|179826.8|179949.8|179824.8|14
1721364710000|2024-07-19 04:51:50|179946.6|179821.6|179946.6|179821.6|179946.6|179821.6|179946.6|179821.6|1
1721364730000|2024-07-19 04:52:10|179951.5|179826.5|179951.8|179826.8|179951.8|179826.8|179951.5|179826.5|2
1721364770000|2024-07-19 04:52:50|179942.2|179817.2|179947.8|179822.8|179948.3|179823.3|179942.2|179817.2|4
1721364790000|2024-07-19 04:53:10|179952.5|179827.5|179952.5|179827.5|179952.5|179827.5|179952.5|179827.5|1
1721364820000|2024-07-19 04:53:40|179942.2|179817.2|179949.9|179824.9|179949.9|179824.9|179942.2|179817.2|2
1721364830000|2024-07-19 04:53:50|179952.5|179827.5|179962.7|179837.7|179962.9|179837.9|179952.5|179827.5|8
1721364840000|2024-07-19 04:54:00|179962.2|179837.2|179960.8|179835.8|179962.2|179837.2|179960.3|179835.3|4
1721364850000|2024-07-19 04:54:10|179960.4|179835.4|179960.4|179835.4|179960.4|179835.4|179960.4|179835.4|1
1721364880000|2024-07-19 04:54:40|179953.6|179828.6|179949.1|179824.1|179953.6|179828.6|179949.1|179824.1|2
1721364900000|2024-07-19 04:55:00|179958.4|179833.4|179958.3|179833.3|179958.4|179833.4|179958.3|179833.3|2
1721364910000|2024-07-19 04:55:10|179958.7|179833.7|179960.2|179835.2|179960.2|179835.2|179958.7|179833.7|4
1721364920000|2024-07-19 04:55:20|179960.8|179835.8|179961.6|179836.6|179962|179837|179960.8|179835.8|3
1721364930000|2024-07-19 04:55:30|179958.6|179833.6|179958.6|179833.6|179958.6|179833.6|179958.6|179833.6|1
1721364940000|2024-07-19 04:55:40|179960.6|179835.6|179990.5|179865.5|179990.5|179865.5|179960.6|179835.6|6
1721364950000|2024-07-19 04:55:50|179988.4|179863.4|179984.1|179859.1|179988.4|179863.4|179981.3|179856.3|8
1721364960000|2024-07-19 04:56:00|179985|179860|179984.6|179859.6|179985|179860|179984.6|179859.6|2
1721364980000|2024-07-19 04:56:20|179984.1|179859.1|179981.4|179856.4|179984.1|179859.1|179981.4|179856.4|2
1721364990000|2024-07-19 04:56:30|179983|179858|179983.2|179858.2|179990.6|179865.6|179981.1|179856.1|7
1721365000000|2024-07-19 04:56:40|179982.1|179857.1|179980.4|179855.4|179982.1|179857.1|179980.4|179855.4|2
1721365020000|2024-07-19 04:57:00|179978.9|179853.9|179979.3|179854.3|179979.3|179854.3|179978.9|179853.9|2
1721365040000|2024-07-19 04:57:20|179978.7|179853.7|179978.1|179853.1|179978.7|179853.7|179977.4|179852.4|6
1721365050000|2024-07-19 04:57:30|179977.3|179852.3|179975.8|179850.8|179977.3|179852.3|179973.5|179848.5|7
1721365060000|2024-07-19 04:57:40|179975.6|179850.6|179975.6|179850.6|179975.6|179850.6|179975.6|179850.6|1
1721365100000|2024-07-19 04:58:20|179963.1|179838.1|179978.3|179853.3|179978.3|179853.3|179963.1|179838.1|3
1721365120000|2024-07-19 04:58:40|179975.7|179850.7|179975.7|179850.7|179975.7|179850.7|179975.7|179850.7|1
1721365130000|2024-07-19 04:58:50|179974.7|179849.7|179965.4|179840.4|179974.7|179849.7|179965.4|179840.4|2
1721365140000|2024-07-19 04:59:00|179972|179847|179979.4|179854.4|179979.4|179854.4|179972|179847|4
1721365150000|2024-07-19 04:59:10|179978.9|179853.9|179977.9|179852.9|179979.2|179854.2|179977.9|179852.9|5
1721365160000|2024-07-19 04:59:20|179978.2|179853.2|179976.5|179851.5|179978.2|179853.2|179976|179851|7
1721365170000|2024-07-19 04:59:30|179976|179851|179976|179851|179976|179851|179976|179851|1
1721365180000|2024-07-19 04:59:40|179974.8|179849.8|179975.6|179850.6|179975.6|179850.6|179974.4|179849.4|4
1721365190000|2024-07-19 04:59:50|179974.9|179849.9|179974.9|179849.9|179974.9|179849.9|179974.9|179849.9|1
1721365200000|2024-07-19 05:00:00|179975.6|179850.6|179968.1|179843.1|179975.6|179850.6|179967.6|179842.6|11
1721365210000|2024-07-19 05:00:10|179966.9|179841.9|179966.6|179841.6|179966.9|179841.9|179966.6|179841.6|2
1721365220000|2024-07-19 05:00:20|179966.4|179841.4|179966.4|179841.4|179966.4|179841.4|179966.4|179841.4|1
1721365230000|2024-07-19 05:00:30|179964|179839|179964.4|179839.4|179964.7|179839.7|179964|179839|4
1721365240000|2024-07-19 05:00:40|179961.3|179836.3|179961.3|179836.3|179961.3|179836.3|179961.3|179836.3|1
1721365250000|2024-07-19 05:00:50|179965.9|179840.9|179965.9|179840.9|179965.9|179840.9|179965.9|179840.9|1
1721365260000|2024-07-19 05:01:00|179966.3|179841.3|179966.3|179841.3|179966.3|179841.3|179966.3|179841.3|1
1721365270000|2024-07-19 05:01:10|179965.9|179840.9|179968.1|179843.1|179968.5|179843.5|179965.9|179840.9|5
1721365280000|2024-07-19 05:01:20|179966.9|179841.9|179966.9|179841.9|179966.9|179841.9|179966.9|179841.9|1
1721365290000|2024-07-19 05:01:30|179967|179842|179967|179842|179967|179842|179967|179842|1
1721365300000|2024-07-19 05:01:40|179966.8|179841.8|179966.8|179841.8|179966.8|179841.8|179966.8|179841.8|1
1721365310000|2024-07-19 05:01:50|179961.8|179836.8|179961.8|179836.8|179961.8|179836.8|179961.8|179836.8|1
1721365320000|2024-07-19 05:02:00|179960.9|179835.9|179934.8|179809.8|179960.9|179835.9|179933.5|179808.5|4
1721365330000|2024-07-19 05:02:10|179934.5|179809.5|179927.4|179802.4|179934.5|179809.5|179924.6|179799.6|5
1721365340000|2024-07-19 05:02:20|179924.6|179799.6|179922.6|179797.6|179925.7|179800.7|179920.6|179795.6|20
1721365350000|2024-07-19 05:02:30|179925|179800|179918.8|179793.8|179925|179800|179918.8|179793.8|18
1721365360000|2024-07-19 05:02:40|179920.5|179795.5|179914.5|179789.5|179920.5|179795.5|179913.8|179788.8|17
1721365370000|2024-07-19 05:02:50|179913.9|179788.9|179913.8|179788.8|179913.9|179788.9|179912.7|179787.7|3
1721365380000|2024-07-19 05:03:00|179914.6|179789.6|179914.5|179789.5|179914.6|179789.6|179914.5|179789.5|2
1721365390000|2024-07-19 05:03:10|179913.2|179788.2|179915.6|179790.6|179915.6|179790.6|179911.2|179786.2|6
1721365400000|2024-07-19 05:03:20|179914.2|179789.2|179912.2|179787.2|179914.2|179789.2|179912.2|179787.2|4
1721365430000|2024-07-19 05:03:50|179910.5|179785.5|179911.3|179786.3|179911.3|179786.3|179907|179782|3
1721365440000|2024-07-19 05:04:00|179912.6|179787.6|179917.1|179792.1|179917.4|179792.4|179912.6|179787.6|3
1721365450000|2024-07-19 05:04:10|179916.2|179791.2|179916.2|179791.2|179916.7|179791.7|179915.9|179790.9|4
1721365470000|2024-07-19 05:04:30|179915.2|179790.2|179915.2|179790.2|179915.2|179790.2|179915.2|179790.2|1
1721365480000|2024-07-19 05:04:40|179914.9|179789.9|179913.9|179788.9|179914.9|179789.9|179913.9|179788.9|3
1721365500000|2024-07-19 05:05:00|179911.9|179786.9|179913.9|179788.9|179913.9|179788.9|179911.9|179786.9|2
1721365510000|2024-07-19 05:05:10|179913.3|179788.3|179913.3|179788.3|179913.3|179788.3|179913.3|179788.3|1
1721365520000|2024-07-19 05:05:20|179914|179789|179913.2|179788.2|179915.4|179790.4|179913.2|179788.2|4
1721365530000|2024-07-19 05:05:30|179912.9|179787.9|179913|179788|179913|179788|179911.8|179786.8|3
1721365540000|2024-07-19 05:05:40|179911.6|179786.6|179909|179784|179911.6|179786.6|179909|179784|3
1721365550000|2024-07-19 05:05:50|179908.6|179783.6|179908.6|179783.6|179908.6|179783.6|179908.6|179783.6|1
1721365560000|2024-07-19 05:06:00|179909.6|179784.6|179909.6|179784.6|179909.6|179784.6|179909.6|179784.6|1
1721365570000|2024-07-19 05:06:10|179910.2|179785.2|179910.2|179785.2|179910.2|179785.2|179910.2|179785.2|1
1721365590000|2024-07-19 05:06:30|179906.8|179781.8|179905.8|179780.8|179908.8|179783.8|179905.5|179780.5|4
1721365600000|2024-07-19 05:06:40|179904.6|179779.6|179904.5|179779.5|179905.2|179780.2|179904.1|179779.1|5
1721365620000|2024-07-19 05:07:00|179904.2|179779.2|179900.4|179775.4|179904.2|179779.2|179900.4|179775.4|5
1721365630000|2024-07-19 05:07:10|179900.1|179775.1|179900.9|179775.9|179900.9|179775.9|179900.1|179775.1|3
1721365650000|2024-07-19 05:07:30|179899.9|179774.9|179899.9|179774.9|179899.9|179774.9|179899.9|179774.9|1
1721365660000|2024-07-19 05:07:40|179899.4|179774.4|179898.1|179773.1|179899.4|179774.4|179898.1|179773.1|2
1721365680000|2024-07-19 05:08:00|179896.7|179771.7|179897.5|179772.5|179897.5|179772.5|179896.7|179771.7|2
1721365710000|2024-07-19 05:08:30|179898.6|179773.6|179898.6|179773.6|179898.6|179773.6|179898.6|179773.6|1
1721365720000|2024-07-19 05:08:40|179899|179774|179899|179774|179899|179774|179899|179774|1
1721365740000|2024-07-19 05:09:00|179898|179773|179898|179773|179898|179773|179898|179773|1
1721365760000|2024-07-19 05:09:20|179898.9|179773.9|179898.9|179773.9|179898.9|179773.9|179898.9|179773.9|1
1721365790000|2024-07-19 05:09:50|179899.8|179774.8|179933.1|179808.1|179944.1|179819.1|179899.8|179774.8|7
1721365800000|2024-07-19 05:10:00|179932.7|179807.7|179931.2|179806.2|179933.7|179808.7|179930.4|179805.4|18
1721365810000|2024-07-19 05:10:10|179933.2|179808.2|179928.6|179803.6|179933.2|179808.2|179928.5|179803.5|14
1721365820000|2024-07-19 05:10:20|179929.5|179804.5|179929.4|179804.4|179931.4|179806.4|179928.5|179803.5|9
1721365830000|2024-07-19 05:10:30|179928.4|179803.4|179928.4|179803.4|179929.4|179804.4|179928.4|179803.4|3
1721365840000|2024-07-19 05:10:40|179928.2|179803.2|179929.1|179804.1|179929.1|179804.1|179928.2|179803.2|2
1721365850000|2024-07-19 05:10:50|179925.7|179800.7|179907.7|179782.7|179925.7|179800.7|179907.7|179782.7|6
1721365860000|2024-07-19 05:11:00|179908|179783|179906.5|179781.5|179910.4|179785.4|179906.3|179781.3|15
1721365880000|2024-07-19 05:11:20|179906.4|179781.4|179906.4|179781.4|179909.2|179784.2|179906.4|179781.4|3
1721365890000|2024-07-19 05:11:30|179905.3|179780.3|179905.3|179780.3|179905.3|179780.3|179905.3|179780.3|1
1721365900000|2024-07-19 05:11:40|179905.8|179780.8|179905.8|179780.8|179905.8|179780.8|179905.8|179780.8|1
1721365930000|2024-07-19 05:12:10|179905.3|179780.3|179905.3|179780.3|179905.3|179780.3|179905.3|179780.3|1
1721365940000|2024-07-19 05:12:20|179904|179779|179903.7|179778.7|179904|179779|179902.8|179777.8|7
1721365950000|2024-07-19 05:12:30|179904.5|179779.5|179903.2|179778.2|179904.5|179779.5|179902.6|179777.6|11
1721365960000|2024-07-19 05:12:40|179903.6|179778.6|179903.6|179778.6|179903.6|179778.6|179903.6|179778.6|1
1721365970000|2024-07-19 05:12:50|179901.6|179776.6|179902.1|179777.1|179902.1|179777.1|179901.6|179776.6|2
1721365980000|2024-07-19 05:13:00|179901.4|179776.4|179901.4|179776.4|179901.4|179776.4|179901.4|179776.4|1
1721365990000|2024-07-19 05:13:10|179901|179776|179901|179776|179901|179776|179901|179776|1
1721366000000|2024-07-19 05:13:20|179901.8|179776.8|179901.8|179776.8|179901.8|179776.8|179901.8|179776.8|1
1721366010000|2024-07-19 05:13:30|179901.1|179776.1|179901|179776|179901.6|179776.6|179901|179776|3
1721366020000|2024-07-19 05:13:40|179900|179775|179875.6|179750.6|179900|179775|179871.6|179746.6|8
1721366030000|2024-07-19 05:13:50|179875.8|179750.8|179875.8|179750.8|179876.5|179751.5|179875.8|179750.8|3
1721366040000|2024-07-19 05:14:00|179876.5|179751.5|179875.8|179750.8|179876.5|179751.5|179875.8|179750.8|2
1721366050000|2024-07-19 05:14:10|179876.6|179751.6|179876.6|179751.6|179876.6|179751.6|179876.6|179751.6|1
1721366060000|2024-07-19 05:14:20|179878|179753|179876|179751|179878|179753|179876|179751|2
1721366070000|2024-07-19 05:14:30|179875.5|179750.5|179876|179751|179878|179753|179875.5|179750.5|17
1721366080000|2024-07-19 05:14:40|179877.8|179752.8|179874.2|179749.2|179879|179754|179873.1|179748.1|23
1721366090000|2024-07-19 05:14:50|179876.8|179751.8|179877.6|179752.6|179878.6|179753.6|179873.9|179748.9|29
1721366100000|2024-07-19 05:15:00|179876.6|179751.6|179876|179751|179876.8|179751.8|179870.6|179745.6|29
1721366110000|2024-07-19 05:15:10|179875.7|179750.7|179871.8|179746.8|179877.2|179752.2|179871.8|179746.8|25
1721366120000|2024-07-19 05:15:20|179873.8|179748.8|179872.8|179747.8|179879.5|179754.5|179869.9|179744.9|25
1721366130000|2024-07-19 05:15:30|179874.4|179749.4|179873.7|179748.7|179877.1|179752.1|179869.2|179744.2|35
1721366140000|2024-07-19 05:15:40|179875.3|179750.3|179871.3|179746.3|179876.6|179751.6|179869.5|179744.5|33
1721366150000|2024-07-19 05:15:50|179872.5|179747.5|179872.4|179747.4|179875.3|179750.3|179869.8|179744.8|27
1721366160000|2024-07-19 05:16:00|179871.3|179746.3|179870.3|179745.3|179872.5|179747.5|179870.3|179745.3|12
1721366170000|2024-07-19 05:16:10|179869.2|179744.2|179835.4|179710.4|179870.2|179745.2|179833.5|179708.5|21
1721366180000|2024-07-19 05:16:20|179836.9|179711.9|179835.7|179710.7|179836.9|179711.9|179835.7|179710.7|3
1721366200000|2024-07-19 05:16:40|179836.9|179711.9|179838.5|179713.5|179838.5|179713.5|179836.5|179711.5|10
1721366210000|2024-07-19 05:16:50|179838.4|179713.4|179837.4|179712.4|179838.4|179713.4|179837.4|179712.4|4
1721366220000|2024-07-19 05:17:00|179838.4|179713.4|179839|179714|179839|179714|179837.4|179712.4|12
1721366230000|2024-07-19 05:17:10|179837.8|179712.8|179837.8|179712.8|179839|179714|179837.8|179712.8|11
1721366240000|2024-07-19 05:17:20|179837.9|179712.9|179838.2|179713.2|179838.2|179713.2|179837.9|179712.9|2
1721366250000|2024-07-19 05:17:30|179840.6|179715.6|179842.2|179717.2|179842.2|179717.2|179838.2|179713.2|13
1721366260000|2024-07-19 05:17:40|179840.2|179715.2|179838.6|179713.6|179842.4|179717.4|179838.6|179713.6|12
1721366270000|2024-07-19 05:17:50|179840.6|179715.6|179839.5|179714.5|179840.6|179715.6|179837.1|179712.1|14
1721366280000|2024-07-19 05:18:00|179837.1|179712.1|179837.1|179712.1|179839.5|179714.5|179837.1|179712.1|21
1721366290000|2024-07-19 05:18:10|179839.5|179714.5|179837.1|179712.1|179839.5|179714.5|179837.1|179712.1|18
1721366300000|2024-07-19 05:18:20|179838.6|179713.6|179840.3|179715.3|179845.3|179720.3|179838.6|179713.6|6
1721366310000|2024-07-19 05:18:30|179840.5|179715.5|179793.5|179668.5|179840.7|179715.7|179792.7|179667.7|22
1721366320000|2024-07-19 05:18:40|179795.2|179670.2|179796.7|179671.7|179801.2|179676.2|179793.5|179668.5|25
1721366330000|2024-07-19 05:18:50|179796.9|179671.9|179797.8|179672.8|179799.4|179674.4|179793.4|179668.4|14
1721366340000|2024-07-19 05:19:00|179799.5|179674.5|179799.1|179674.1|179801|179676|179796.9|179671.9|22
1721366350000|2024-07-19 05:19:10|179800.1|179675.1|179800.9|179675.9|179801.5|179676.5|179799.5|179674.5|15
1721366360000|2024-07-19 05:19:20|179801.7|179676.7|179806.9|179681.9|179811.1|179686.1|179798.5|179673.5|20
1721366370000|2024-07-19 05:19:30|179808.4|179683.4|179808.3|179683.3|179809.7|179684.7|179806.4|179681.4|21
1721366380000|2024-07-19 05:19:40|179807|179682|179808.7|179683.7|179808.7|179683.7|179807|179682|5
1721366390000|2024-07-19 05:19:50|179806.6|179681.6|179808.5|179683.5|179808.5|179683.5|179806.6|179681.6|4
1721366400000|2024-07-19 05:20:00|179806.5|179681.5|179806.7|179681.7|179808.4|179683.4|179806.5|179681.5|5
1721366410000|2024-07-19 05:20:10|179806.2|179681.2|179808.3|179683.3|179813.6|179688.6|179804|179679|15
1721366420000|2024-07-19 05:20:20|179807.6|179682.6|179809.9|179684.9|179812.1|179687.1|179807.3|179682.3|9
1721366430000|2024-07-19 05:20:30|179810|179685|179810.2|179685.2|179810.2|179685.2|179808.2|179683.2|3
1721366450000|2024-07-19 05:20:50|179812.2|179687.2|179809.1|179684.1|179812.2|179687.2|179809.1|179684.1|2
1721366460000|2024-07-19 05:21:00|179807.2|179682.2|179796.9|179671.9|179807.2|179682.2|179796.4|179671.4|15
1721366470000|2024-07-19 05:21:10|179799.7|179674.7|179805.2|179680.2|179806.2|179681.2|179799.7|179674.7|26
1721366480000|2024-07-19 05:21:20|179805.1|179680.1|179801|179676|179806.7|179681.7|179797.4|179672.4|28
1721366490000|2024-07-19 05:21:30|179800.4|179675.4|179800.1|179675.1|179804.6|179679.6|179796.1|179671.1|24
1721366500000|2024-07-19 05:21:40|179798|179673|179800.3|179675.3|179805.4|179680.4|179795.4|179670.4|31
1721366510000|2024-07-19 05:21:50|179799.9|179674.9|179795|179670|179799.9|179674.9|179792.9|179667.9|11
1721366520000|2024-07-19 05:22:00|179792.8|179667.8|179790.2|179665.2|179794.6|179669.6|179789.3|179664.3|11
1721366530000|2024-07-19 05:22:10|179789.8|179664.8|179788.4|179663.4|179791.5|179666.5|179788.4|179663.4|7
1721366540000|2024-07-19 05:22:20|179790.5|179665.5|179799.6|179674.6|179808.9|179683.9|179788.8|179663.8|23
1721366550000|2024-07-19 05:22:30|179800|179675|179797.3|179672.3|179801|179676|179796.3|179671.3|13
1721366560000|2024-07-19 05:22:40|179799.2|179674.2|179800.6|179675.6|179805.3|179680.3|179797.8|179672.8|21
1721366570000|2024-07-19 05:22:50|179799.9|179674.9|179797|179672|179803.6|179678.6|179797|179672|26
1721366580000|2024-07-19 05:23:00|179801.6|179676.6|179796.3|179671.3|179802.6|179677.6|179796.3|179671.3|11
1721366590000|2024-07-19 05:23:10|179798.6|179673.6|179796.3|179671.3|179802.6|179677.6|179796|179671|21
1721366600000|2024-07-19 05:23:20|179795.9|179670.9|179797.8|179672.8|179806.3|179681.3|179795.2|179670.2|14
1721366610000|2024-07-19 05:23:30|179799.5|179674.5|179796.5|179671.5|179803|179678|179796.5|179671.5|16
1721366620000|2024-07-19 05:23:40|179798|179673|179797.4|179672.4|179807.6|179682.6|179797.4|179672.4|27
1721366630000|2024-07-19 05:23:50|179799.4|179674.4|179799.5|179674.5|179799.5|179674.5|179797.2|179672.2|8
1721366640000|2024-07-19 05:24:00|179798.4|179673.4|179800|179675|179800|179675|179797.1|179672.1|9
1721366650000|2024-07-19 05:24:10|179798.4|179673.4|179799.2|179674.2|179803|179678|179796.8|179671.8|17
1721366660000|2024-07-19 05:24:20|179798.2|179673.2|179798.1|179673.1|179800.9|179675.9|179796.2|179671.2|17
1721366670000|2024-07-19 05:24:30|179797.1|179672.1|179796.1|179671.1|179799.1|179674.1|179796.1|179671.1|7
1721366690000|2024-07-19 05:24:50|179795.9|179670.9|179795.9|179670.9|179795.9|179670.9|179795.9|179670.9|1
1721366700000|2024-07-19 05:25:00|179793.9|179668.9|179794.2|179669.2|179796.1|179671.1|179793.9|179668.9|3
1721366710000|2024-07-19 05:25:10|179796.5|179671.5|179799.7|179674.7|179801.3|179676.3|179794.6|179669.6|8
1721366720000|2024-07-19 05:25:20|179798.4|179673.4|179798.4|179673.4|179800.9|179675.9|179798.4|179673.4|7
1721366740000|2024-07-19 05:25:40|179797.2|179672.2|179797.2|179672.2|179797.2|179672.2|179797.2|179672.2|1
1721366750000|2024-07-19 05:25:50|179796|179671|179796|179671|179796|179671|179796|179671|1
1721366760000|2024-07-19 05:26:00|179793.6|179668.6|179795.3|179670.3|179795.9|179670.9|179793.6|179668.6|3
1721366770000|2024-07-19 05:26:10|179796.3|179671.3|179796.3|179671.3|179796.3|179671.3|179796.3|179671.3|1
1721366790000|2024-07-19 05:26:30|179799.6|179674.6|179796.4|179671.4|179799.6|179674.6|179796.3|179671.3|5
1721366800000|2024-07-19 05:26:40|179795.5|179670.5|179809.8|179684.8|179811.7|179686.7|179795.5|179670.5|5
1721366810000|2024-07-19 05:26:50|179810.3|179685.3|179807.4|179682.4|179812.8|179687.8|179807.4|179682.4|29
1721366820000|2024-07-19 05:27:00|179811.8|179686.8|179810.4|179685.4|179813.5|179688.5|179807.5|179682.5|23
1721366830000|2024-07-19 05:27:10|179807.5|179682.5|179809.8|179684.8|179812.4|179687.4|179807.3|179682.3|20
1721366840000|2024-07-19 05:27:20|179807.2|179682.2|179812.1|179687.1|179814.9|179689.9|179806.3|179681.3|28
1721366850000|2024-07-19 05:27:30|179813.3|179688.3|179804.7|179679.7|179813.3|179688.3|179804.7|179679.7|23
1721366860000|2024-07-19 05:27:40|179797.9|179672.9|179798.8|179673.8|179799.8|179674.8|179794.2|179669.2|19
1721366870000|2024-07-19 05:27:50|179799.3|179674.3|179797.6|179672.6|179799.3|179674.3|179795.5|179670.5|15
1721366880000|2024-07-19 05:28:00|179798.4|179673.4|179798.3|179673.3|179798.5|179673.5|179796.5|179671.5|12
1721366890000|2024-07-19 05:28:10|179798.1|179673.1|179798.1|179673.1|179798.1|179673.1|179798.1|179673.1|1
1721366900000|2024-07-19 05:28:20|179800.3|179675.3|179798.6|179673.6|179800.3|179675.3|179797.8|179672.8|8
1721366910000|2024-07-19 05:28:30|179798.7|179673.7|179797.6|179672.6|179799|179674|179797.6|179672.6|7
1721366940000|2024-07-19 05:29:00|179795.7|179670.7|179795.7|179670.7|179795.7|179670.7|179795.7|179670.7|1
1721366950000|2024-07-19 05:29:10|179798.8|179673.8|179798.6|179673.6|179801.2|179676.2|179797.2|179672.2|12
1721366960000|2024-07-19 05:29:20|179799.2|179674.2|179797.1|179672.1|179799.2|179674.2|179796.3|179671.3|23
1721366970000|2024-07-19 05:29:30|179799.4|179674.4|179799|179674|179800.1|179675.1|179798.7|179673.7|19
1721366980000|2024-07-19 05:29:40|179798.9|179673.9|179790.7|179665.7|179799|179674|179789.7|179664.7|5
1721366990000|2024-07-19 05:29:50|179789.7|179664.7|179788.2|179663.2|179790.6|179665.6|179786.9|179661.9|11
1721367000000|2024-07-19 05:30:00|179788.5|179663.5|179784.2|179659.2|179789.6|179664.6|179781.9|179656.9|21
1721367010000|2024-07-19 05:30:10|179782.5|179657.5|179778.6|179653.6|179784.5|179659.5|179778.6|179653.6|23
1721367020000|2024-07-19 05:30:20|179778.2|179653.2|179780.3|179655.3|179782|179657|179778.2|179653.2|30
1721367030000|2024-07-19 05:30:30|179781.3|179656.3|179779.8|179654.8|179787.1|179662.1|179779.8|179654.8|25
1721367040000|2024-07-19 05:30:40|179784|179659|179781.8|179656.8|179784.5|179659.5|179779.3|179654.3|28
1721367050000|2024-07-19 05:30:50|179778.4|179653.4|179779.9|179654.9|179785.2|179660.2|179778.4|179653.4|25
1721367060000|2024-07-19 05:31:00|179780.9|179655.9|179779.9|179654.9|179783|179658|179778.5|179653.5|22
1721367070000|2024-07-19 05:31:10|179781.3|179656.3|179782.5|179657.5|179785.7|179660.7|179779.9|179654.9|28
1721367080000|2024-07-19 05:31:20|179781.1|179656.1|179780.8|179655.8|179782.6|179657.6|179779.7|179654.7|23
1721367090000|2024-07-19 05:31:30|179782.4|179657.4|179785.7|179660.7|179787.4|179662.4|179780.1|179655.1|25
1721367100000|2024-07-19 05:31:40|179784|179659|179785.8|179660.8|179788.2|179663.2|179783|179658|26
1721367110000|2024-07-19 05:31:50|179784.2|179659.2|179792.8|179667.8|179792.8|179667.8|179783.2|179658.2|24
1721367120000|2024-07-19 05:32:00|179791.2|179666.2|179791.9|179666.9|179791.9|179666.9|179789.4|179664.4|7
1721367140000|2024-07-19 05:32:20|179792|179667|179791.6|179666.6|179792|179667|179791.1|179666.1|4
1721367150000|2024-07-19 05:32:30|179789.9|179664.9|179787.7|179662.7|179791.4|179666.4|179782.8|179657.8|31
1721367160000|2024-07-19 05:32:40|179787|179662|179789.7|179664.7|179792|179667|179784.4|179659.4|30
1721367170000|2024-07-19 05:32:50|179787.9|179662.9|179784.3|179659.3|179789.8|179664.8|179780.7|179655.7|36
1721367180000|2024-07-19 05:33:00|179783.6|179658.6|179778.3|179653.3|179783.6|179658.6|179766|179641|27
1721367190000|2024-07-19 05:33:10|179778.7|179653.7|179777.8|179652.8|179779|179654|179775.2|179650.2|24
1721367200000|2024-07-19 05:33:20|179777.2|179652.2|179772.9|179647.9|179778.5|179653.5|179771.9|179646.9|19
1721367210000|2024-07-19 05:33:30|179774.7|179649.7|179773.8|179648.8|179774.7|179649.7|179772.1|179647.1|15
1721367220000|2024-07-19 05:33:40|179772.9|179647.9|179772.9|179647.9|179773.8|179648.8|179772.9|179647.9|7
1721367230000|2024-07-19 05:33:50|179773|179648|179773|179648|179773|179648|179773|179648|1
1721367240000|2024-07-19 05:34:00|179773.5|179648.5|179774|179649|179774|179649|179773.5|179648.5|2
1721367250000|2024-07-19 05:34:10|179774.2|179649.2|179780|179655|179781.6|179656.6|179774.2|179649.2|24
1721367260000|2024-07-19 05:34:20|179781.1|179656.1|179779.6|179654.6|179781.3|179656.3|179776.4|179651.4|24
1721367270000|2024-07-19 05:34:30|179780.3|179655.3|179780|179655|179781.4|179656.4|179779.1|179654.1|28
1721367280000|2024-07-19 05:34:40|179778.8|179653.8|179778|179653|179780.3|179655.3|179777.7|179652.7|30
1721367290000|2024-07-19 05:34:50|179778.9|179653.9|179778|179653|179781|179656|179777.5|179652.5|23
1721367300000|2024-07-19 05:35:00|179778.9|179653.9|179777.3|179652.3|179780.3|179655.3|179777.3|179652.3|17
1721367310000|2024-07-19 05:35:10|179778|179653|179775.4|179650.4|179778|179653|179775.4|179650.4|12
1721367320000|2024-07-19 05:35:20|179774.9|179649.9|179776.1|179651.1|179776.1|179651.1|179774|179649|13
1721367330000|2024-07-19 05:35:30|179774.8|179649.8|179775.8|179650.8|179776.5|179651.5|179773.8|179648.8|19
1721367340000|2024-07-19 05:35:40|179776.5|179651.5|179780|179655|179780|179655|179776|179651|17
1721367350000|2024-07-19 05:35:50|179779.3|179654.3|179777.1|179652.1|179779.3|179654.3|179777.1|179652.1|5
1721367370000|2024-07-19 05:36:10|179777.5|179652.5|179778.2|179653.2|179778.2|179653.2|179777.5|179652.5|2
1721367380000|2024-07-19 05:36:20|179778.4|179653.4|179776.8|179651.8|179778.8|179653.8|179776.8|179651.8|4
1721367400000|2024-07-19 05:36:40|179777.2|179652.2|179780.7|179655.7|179786.1|179661.1|179777.2|179652.2|16
1721367410000|2024-07-19 05:36:50|179780.2|179655.2|179779.3|179654.3|179781.2|179656.2|179778.7|179653.7|11
1721367420000|2024-07-19 05:37:00|179781.4|179656.4|179781.5|179656.5|179782.4|179657.4|179779.4|179654.4|13
1721367430000|2024-07-19 05:37:10|179782.2|179657.2|179803.9|179678.9|179805.3|179680.3|179778.8|179653.8|22
1721367440000|2024-07-19 05:37:20|179803.1|179678.1|179803.9|179678.9|179805.8|179680.8|179797.4|179672.4|24
1721367450000|2024-07-19 05:37:30|179803.1|179678.1|179806.3|179681.3|179806.3|179681.3|179797.5|179672.5|15
1721367460000|2024-07-19 05:37:40|179806.1|179681.1|179800.3|179675.3|179806.1|179681.1|179797|179672|17
1721367470000|2024-07-19 05:37:50|179801.1|179676.1|179800.7|179675.7|179801.2|179676.2|179800.7|179675.7|3
1721367480000|2024-07-19 05:38:00|179801.4|179676.4|179800.3|179675.3|179801.4|179676.4|179800.3|179675.3|3
1721367490000|2024-07-19 05:38:10|179799.9|179674.9|179799.9|179674.9|179799.9|179674.9|179799.9|179674.9|1
1721367500000|2024-07-19 05:38:20|179800.8|179675.8|179800.8|179675.8|179800.8|179675.8|179799.1|179674.1|3
1721367510000|2024-07-19 05:38:30|179799.3|179674.3|179799.3|179674.3|179800.8|179675.8|179799.3|179674.3|3
1721367520000|2024-07-19 05:38:40|179801.1|179676.1|179774.5|179649.5|179801.1|179676.1|179773.8|179648.8|11
1721367530000|2024-07-19 05:38:50|179776.6|179651.6|179762.3|179637.3|179776.6|179651.6|179755.2|179630.2|22
1721367540000|2024-07-19 05:39:00|179763.4|179638.4|179790.4|179665.4|179796.2|179671.2|179761.1|179636.1|29
1721367550000|2024-07-19 05:39:10|179788.4|179663.4|179785.3|179660.3|179788.4|179663.4|179776.6|179651.6|18
1721367560000|2024-07-19 05:39:20|179786.7|179661.7|179734.6|179609.6|179786.7|179661.7|179734.6|179609.6|15
1721367570000|2024-07-19 05:39:30|179713|179588|179714.7|179589.7|179717.3|179592.3|179711.5|179586.5|10
1721367580000|2024-07-19 05:39:40|179714.9|179589.9|179701|179576|179714.9|179589.9|179701|179576|11
1721367590000|2024-07-19 05:39:50|179701.1|179576.1|179702.7|179577.7|179702.7|179577.7|179699.9|179574.9|20
1721367600000|2024-07-19 05:40:00|179701.1|179576.1|179703.8|179578.8|179704.8|179579.8|179701.1|179576.1|13
1721367610000|2024-07-19 05:40:10|179703.4|179578.4|179704.8|179579.8|179705.5|179580.5|179703.4|179578.4|11
1721367620000|2024-07-19 05:40:20|179704.2|179579.2|179702.4|179577.4|179705.3|179580.3|179702.4|179577.4|15
1721367630000|2024-07-19 05:40:30|179703.3|179578.3|179700.2|179575.2|179704.7|179579.7|179698.7|179573.7|27
1721367640000|2024-07-19 05:40:40|179698.2|179573.2|179703.3|179578.3|179707.4|179582.4|179698.2|179573.2|29
1721367650000|2024-07-19 05:40:50|179702.5|179577.5|179704.1|179579.1|179705|179580|179700.5|179575.5|30
1721367660000|2024-07-19 05:41:00|179702|179577|179706.7|179581.7|179707.1|179582.1|179699.9|179574.9|31
1721367670000|2024-07-19 05:41:10|179705.1|179580.1|179701|179576|179707.2|179582.2|179697.8|179572.8|34
1721367680000|2024-07-19 05:41:20|179702.5|179577.5|179702.9|179577.9|179707.4|179582.4|179696.3|179571.3|35
1721367690000|2024-07-19 05:41:30|179701.9|179576.9|179704.4|179579.4|179709|179584|179700.5|179575.5|36
1721367700000|2024-07-19 05:41:40|179705.1|179580.1|179715.4|179590.4|179718.5|179593.5|179704.4|179579.4|18
1721367710000|2024-07-19 05:41:50|179715.8|179590.8|179715.6|179590.6|179716.8|179591.8|179714.5|179589.5|16
1721367720000|2024-07-19 05:42:00|179715.4|179590.4|179714.1|179589.1|179716.2|179591.2|179714.1|179589.1|5
1721367730000|2024-07-19 05:42:10|179715.8|179590.8|179713.8|179588.8|179715.8|179590.8|179712.4|179587.4|11
1721367740000|2024-07-19 05:42:20|179712.4|179587.4|179713.7|179588.7|179713.8|179588.8|179712.2|179587.2|9
1721367750000|2024-07-19 05:42:30|179712.2|179587.2|179706.9|179581.9|179713.7|179588.7|179706.5|179581.5|14
1721367760000|2024-07-19 05:42:40|179709.2|179584.2|179708.8|179583.8|179709.2|179584.2|179706.6|179581.6|12
1721367770000|2024-07-19 05:42:50|179706.9|179581.9|179712.2|179587.2|179715.3|179590.3|179706.9|179581.9|14
1721367780000|2024-07-19 05:43:00|179715.3|179590.3|179712.3|179587.3|179715.3|179590.3|179712.1|179587.1|3
1721367790000|2024-07-19 05:43:10|179710.5|179585.5|179709|179584|179715.2|179590.2|179709|179584|8
1721367800000|2024-07-19 05:43:20|179710.3|179585.3|179710.2|179585.2|179710.3|179585.3|179709|179584|3
1721367810000|2024-07-19 05:43:30|179710.1|179585.1|179711.1|179586.1|179714.2|179589.2|179708.8|179583.8|14
1721367820000|2024-07-19 05:43:40|179709.7|179584.7|179711|179586|179711|179586|179709.7|179584.7|2
1721367830000|2024-07-19 05:43:50|179709.6|179584.6|179709.8|179584.8|179713.1|179588.1|179709.6|179584.6|7
1721367840000|2024-07-19 05:44:00|179711.1|179586.1|179712|179587|179714.7|179589.7|179709.9|179584.9|6
1721367850000|2024-07-19 05:44:10|179716.4|179591.4|179711.3|179586.3|179716.4|179591.4|179709.5|179584.5|12
1721367860000|2024-07-19 05:44:20|179711.6|179586.6|179709.9|179584.9|179712|179587|179709.9|179584.9|3
1721367870000|2024-07-19 05:44:30|179719.6|179594.6|179707.8|179582.8|179719.6|179594.6|179707.8|179582.8|8
1721367880000|2024-07-19 05:44:40|179712.1|179587.1|179715.1|179590.1|179719.1|179594.1|179710.6|179585.6|7
1721367890000|2024-07-19 05:44:50|179719.1|179594.1|179714.5|179589.5|179719.1|179594.1|179709.7|179584.7|18
1721367900000|2024-07-19 05:45:00|179713.9|179588.9|179708.5|179583.5|179717.5|179592.5|179708.4|179583.4|18
1721367910000|2024-07-19 05:45:10|179710.3|179585.3|179708.9|179583.9|179713.5|179588.5|179708.3|179583.3|21
1721367920000|2024-07-19 05:45:20|179710.7|179585.7|179713.5|179588.5|179717.3|179592.3|179708.9|179583.9|14
1721367930000|2024-07-19 05:45:30|179711.6|179586.6|179713.5|179588.5|179713.6|179588.6|179709.7|179584.7|16
1721367940000|2024-07-19 05:45:40|179711.6|179586.6|179709.4|179584.4|179713.8|179588.8|179707.7|179582.7|16
1721367950000|2024-07-19 05:45:50|179708.7|179583.7|179709.4|179584.4|179711.4|179586.4|179707.4|179582.4|15
1721367960000|2024-07-19 05:46:00|179710.1|179585.1|179711.4|179586.4|179711.4|179586.4|179706.6|179581.6|23
1721367970000|2024-07-19 05:46:10|179710.1|179585.1|179714.9|179589.9|179719.4|179594.4|179706.3|179581.3|27
1721367980000|2024-07-19 05:46:20|179708.5|179583.5|179707.8|179582.8|179713.3|179588.3|179707.8|179582.8|22
1721367990000|2024-07-19 05:46:30|179707.2|179582.2|179716.3|179591.3|179716.3|179591.3|179706.3|179581.3|10
1721368010000|2024-07-19 05:46:50|179713.8|179588.8|179708.7|179583.7|179716.3|179591.3|179708.7|179583.7|17
1721368020000|2024-07-19 05:47:00|179711.2|179586.2|179680.2|179555.2|179711.2|179586.2|179680.2|179555.2|28
1721368040000|2024-07-19 05:47:20|179681.2|179556.2|179680.2|179555.2|179681.2|179556.2|179680.2|179555.2|4
1721368050000|2024-07-19 05:47:30|179680.8|179555.8|179678.2|179553.2|179682.5|179557.5|179678.2|179553.2|11
1721368060000|2024-07-19 05:47:40|179681.5|179556.5|179679.8|179554.8|179681.5|179556.5|179679.8|179554.8|3
1721368070000|2024-07-19 05:47:50|179680.1|179555.1|179680.2|179555.2|179681.2|179556.2|179680|179555|9
1721368080000|2024-07-19 05:48:00|179680.9|179555.9|179680.2|179555.2|179680.9|179555.9|179680.2|179555.2|2
1721368090000|2024-07-19 05:48:10|179680.8|179555.8|179679.4|179554.4|179680.8|179555.8|179679.4|179554.4|2
1721368100000|2024-07-19 05:48:20|179677.3|179552.3|179683.3|179558.3|179683.8|179558.8|179677.3|179552.3|7
1721368110000|2024-07-19 05:48:30|179683.8|179558.8|179683.9|179558.9|179684.2|179559.2|179683.2|179558.2|10
1721368120000|2024-07-19 05:48:40|179683.5|179558.5|179683.2|179558.2|179683.5|179558.5|179683.2|179558.2|2
1721368130000|2024-07-19 05:48:50|179683.4|179558.4|179674.4|179549.4|179683.4|179558.4|179674.4|179549.4|4
1721368140000|2024-07-19 05:49:00|179676.4|179551.4|179686.2|179561.2|179686.8|179561.8|179676.4|179551.4|12
1721368150000|2024-07-19 05:49:10|179684.6|179559.6|179682.6|179557.6|179686.4|179561.4|179682.5|179557.5|23
1721368160000|2024-07-19 05:49:20|179682.2|179557.2|179684.5|179559.5|179685.2|179560.2|179682.2|179557.2|4
1721368180000|2024-07-19 05:49:40|179685.1|179560.1|179647.4|179522.4|179691.6|179566.6|179645.4|179520.4|10
1721368190000|2024-07-19 05:49:50|179646.3|179521.3|179647.8|179522.8|179648.9|179523.9|179646.3|179521.3|9
1721368200000|2024-07-19 05:50:00|179648.7|179523.7|179646.9|179521.9|179652.7|179527.7|179646.9|179521.9|6
1721368210000|2024-07-19 05:50:10|179647|179522|179648.6|179523.6|179648.6|179523.6|179647|179522|3
1721368220000|2024-07-19 05:50:20|179647.4|179522.4|179647.4|179522.4|179648.6|179523.6|179647.4|179522.4|3
1721368230000|2024-07-19 05:50:30|179648.6|179523.6|179648.6|179523.6|179648.6|179523.6|179647.5|179522.5|11
1721368240000|2024-07-19 05:50:40|179647.5|179522.5|179642|179517|179648.6|179523.6|179642|179517|3
1721368260000|2024-07-19 05:51:00|179644.1|179519.1|179644.1|179519.1|179644.1|179519.1|179644.1|179519.1|1
1721368270000|2024-07-19 05:51:10|179646|179521|179647.9|179522.9|179649.4|179524.4|179646|179521|3
1721368290000|2024-07-19 05:51:30|179646.7|179521.7|179648.9|179523.9|179648.9|179523.9|179646.7|179521.7|11
1721368300000|2024-07-19 05:51:40|179647.6|179522.6|179648.9|179523.9|179648.9|179523.9|179647.6|179522.6|10
1721368320000|2024-07-19 05:52:00|179647.6|179522.6|179640.9|179515.9|179647.6|179522.6|179640.9|179515.9|3
1721368340000|2024-07-19 05:52:20|179636.6|179511.6|179613.5|179488.5|179636.6|179511.6|179611|179486|8
1721368350000|2024-07-19 05:52:30|179612.4|179487.4|179612.2|179487.2|179612.4|179487.4|179612.2|179487.2|2
1721368370000|2024-07-19 05:52:50|179611.6|179486.6|179611.1|179486.1|179611.6|179486.6|179611.1|179486.1|2
1721368400000|2024-07-19 05:53:20|179612.4|179487.4|179613.1|179488.1|179613.1|179488.1|179612.4|179487.4|3
1721368410000|2024-07-19 05:53:30|179612.5|179487.5|179612.5|179487.5|179612.5|179487.5|179611.8|179486.8|9
1721368420000|2024-07-19 05:53:40|179611.8|179486.8|179612.5|179487.5|179612.5|179487.5|179611.7|179486.7|10
1721368430000|2024-07-19 05:53:50|179612.7|179487.7|179618|179493|179618|179493|179612.7|179487.7|6
1721368440000|2024-07-19 05:54:00|179617|179492|179616.7|179491.7|179617|179492|179616.7|179491.7|12
1721368450000|2024-07-19 05:54:10|179617|179492|179617|179492|179617|179492|179616.7|179491.7|3
1721368460000|2024-07-19 05:54:20|179616.7|179491.7|179617.6|179492.6|179619.4|179494.4|179616.7|179491.7|12
1721368470000|2024-07-19 05:54:30|179617.1|179492.1|179618.7|179493.7|179621.4|179496.4|179617.1|179492.1|19
1721368480000|2024-07-19 05:54:40|179619.5|179494.5|179619.4|179494.4|179621.4|179496.4|179618.2|179493.2|24
1721368490000|2024-07-19 05:54:50|179619.1|179494.1|179618.3|179493.3|179621.1|179496.1|179618|179493|19
1721368500000|2024-07-19 05:55:00|179616.1|179491.1|179616.1|179491.1|179616.8|179491.8|179616.1|179491.1|5
1721368520000|2024-07-19 05:55:20|179614.9|179489.9|179614.9|179489.9|179614.9|179489.9|179614.2|179489.2|7
1721368530000|2024-07-19 05:55:30|179614.2|179489.2|179615.2|179490.2|179617.2|179492.2|179613.9|179488.9|11
1721368540000|2024-07-19 05:55:40|179615.9|179490.9|179609|179484|179615.9|179490.9|179607.9|179482.9|10
1721368550000|2024-07-19 05:55:50|179607.9|179482.9|179609.1|179484.1|179609.9|179484.9|179607.9|179482.9|12
1721368560000|2024-07-19 05:56:00|179608.1|179483.1|179611.3|179486.3|179612.6|179487.6|179606.8|179481.8|18
1721368570000|2024-07-19 05:56:10|179612.1|179487.1|179610.1|179485.1|179613.3|179488.3|179608.5|179483.5|18
1721368580000|2024-07-19 05:56:20|179610.6|179485.6|179611.1|179486.1|179611.6|179486.6|179610.3|179485.3|5
1721368590000|2024-07-19 05:56:30|179609.8|179484.8|179611.2|179486.2|179613.4|179488.4|179609.8|179484.8|6
1721368600000|2024-07-19 05:56:40|179610.3|179485.3|179610.3|179485.3|179611.2|179486.2|179610.3|179485.3|7
1721368610000|2024-07-19 05:56:50|179611.2|179486.2|179608.5|179483.5|179611.2|179486.2|179608.5|179483.5|5
1721368620000|2024-07-19 05:57:00|179608.4|179483.4|179608.4|179483.4|179608.4|179483.4|179608.4|179483.4|1
1721368630000|2024-07-19 05:57:10|179611.4|179486.4|179608.4|179483.4|179611.4|179486.4|179608.4|179483.4|2
1721368640000|2024-07-19 05:57:20|179611.2|179486.2|179607.7|179482.7|179611.2|179486.2|179607.7|179482.7|6
1721368650000|2024-07-19 05:57:30|179609.6|179484.6|179608.8|179483.8|179610.9|179485.9|179607.5|179482.5|15
1721368660000|2024-07-19 05:57:40|179607.3|179482.3|179588.4|179463.4|179607.3|179482.3|179586.5|179461.5|6
1721368670000|2024-07-19 05:57:50|179587.8|179462.8|179587.9|179462.9|179588.5|179463.5|179586.9|179461.9|7
1721368680000|2024-07-19 05:58:00|179587.3|179462.3|179587.3|179462.3|179587.3|179462.3|179586.5|179461.5|7
1721368690000|2024-07-19 05:58:10|179588.1|179463.1|179587.5|179462.5|179588.1|179463.1|179584.4|179459.4|5
1721368700000|2024-07-19 05:58:20|179586.2|179461.2|179586.2|179461.2|179586.2|179461.2|179586.2|179461.2|1
1721368710000|2024-07-19 05:58:30|179587.5|179462.5|179588|179463|179589.3|179464.3|179587.5|179462.5|4
1721368720000|2024-07-19 05:58:40|179586.7|179461.7|179589.5|179464.5|179589.5|179464.5|179581.7|179456.7|18
1721368730000|2024-07-19 05:58:50|179587.8|179462.8|179585.3|179460.3|179589.6|179464.6|179585.3|179460.3|14
1721368740000|2024-07-19 05:59:00|179587.4|179462.4|179587.4|179462.4|179589.8|179464.8|179585.3|179460.3|14
1721368750000|2024-07-19 05:59:10|179588.1|179463.1|179603.1|179478.1|179612.5|179487.5|179584.6|179459.6|23
1721368760000|2024-07-19 05:59:20|179602.6|179477.6|179585.9|179460.9|179603|179478|179585.6|179460.6|6
1721368770000|2024-07-19 05:59:30|179586.4|179461.4|179587.9|179462.9|179589|179464|179586.3|179461.3|9
1721368780000|2024-07-19 05:59:40|179588.8|179463.8|179587.2|179462.2|179590.2|179465.2|179586.7|179461.7|13
1721368790000|2024-07-19 05:59:50|179588|179463|179588.5|179463.5|179590|179465|179586.5|179461.5|12
1721368800000|2024-07-19 06:00:00|179594.2|179469.2|179611.9|179486.9|179611.9|179486.9|179594.2|179469.2|17
1721368810000|2024-07-19 06:00:10|179611.8|179486.8|179608.9|179483.9|179612.1|179487.1|179606.8|179481.8|11
1721368830000|2024-07-19 06:00:30|179609.3|179484.3|179629.9|179504.9|179629.9|179504.9|179609.3|179484.3|17
1721368840000|2024-07-19 06:00:40|179631|179506|179631.2|179506.2|179632.1|179507.1|179631|179506|3
1721368850000|2024-07-19 06:00:50|179631.5|179506.5|179629.7|179504.7|179632|179507|179627.9|179502.9|22
1721368860000|2024-07-19 06:01:00|179633.1|179508.1|179615.7|179490.7|179633.1|179508.1|179612.4|179487.4|17
1721368870000|2024-07-19 06:01:10|179614.8|179489.8|179616.1|179491.1|179616.1|179491.1|179612.8|179487.8|15
1721368880000|2024-07-19 06:01:20|179616|179491|179615|179490|179617.1|179492.1|179614.6|179489.6|10
1721368890000|2024-07-19 06:01:30|179613|179488|179617.9|179492.9|179620.1|179495.1|179612.9|179487.9|25
1721368900000|2024-07-19 06:01:40|179619.8|179494.8|179617.9|179492.9|179620.7|179495.7|179615.3|179490.3|20
1721368910000|2024-07-19 06:01:50|179617.6|179492.6|179619|179494|179619|179494|179617.6|179492.6|2
1721368920000|2024-07-19 06:02:00|179619.6|179494.6|179605.5|179480.5|179622|179497|179598.6|179473.6|37
1721368930000|2024-07-19 06:02:10|179601.6|179476.6|179630.2|179505.2|179638.5|179513.5|179600.2|179475.2|31
1721368940000|2024-07-19 06:02:20|179630.3|179505.3|179629.9|179504.9|179638|179513|179605.5|179480.5|23
1721368950000|2024-07-19 06:02:30|179629|179504|179639.5|179514.5|179640.6|179515.6|179627.7|179502.7|22
1721368960000|2024-07-19 06:02:40|179641.9|179516.9|179637.4|179512.4|179641.9|179516.9|179637.4|179512.4|9
1721368970000|2024-07-19 06:02:50|179638.4|179513.4|179641.6|179516.6|179641.6|179516.6|179638.3|179513.3|9
1721368980000|2024-07-19 06:03:00|179640.7|179515.7|179641.7|179516.7|179641.7|179516.7|179638.7|179513.7|16
1721368990000|2024-07-19 06:03:10|179639.8|179514.8|179637.2|179512.2|179640.9|179515.9|179632|179507|20
1721369000000|2024-07-19 06:03:20|179637.8|179512.8|179640.8|179515.8|179642.3|179517.3|179637.8|179512.8|13
1721369010000|2024-07-19 06:03:30|179637.6|179512.6|179638.8|179513.8|179640|179515|179636.4|179511.4|21
1721369020000|2024-07-19 06:03:40|179637.9|179512.9|179637.6|179512.6|179640.3|179515.3|179636.9|179511.9|21
1721369030000|2024-07-19 06:03:50|179638.4|179513.4|179640|179515|179640|179515|179638.4|179513.4|17
1721369040000|2024-07-19 06:04:00|179638.9|179513.9|179640.1|179515.1|179645.9|179520.9|179638.9|179513.9|15
1721369050000|2024-07-19 06:04:10|179640|179515|179640.6|179515.6|179640.6|179515.6|179639.9|179514.9|8
1721369060000|2024-07-19 06:04:20|179640.1|179515.1|179640.1|179515.1|179640.4|179515.4|179638.9|179513.9|9
1721369070000|2024-07-19 06:04:30|179640.6|179515.6|179639.9|179514.9|179641.8|179516.8|179639.8|179514.8|15
1721369080000|2024-07-19 06:04:40|179641|179516|179642.4|179517.4|179643.1|179518.1|179640.2|179515.2|11
1721369090000|2024-07-19 06:04:50|179643.1|179518.1|179642.6|179517.6|179643.1|179518.1|179640.2|179515.2|10
1721369100000|2024-07-19 06:05:00|179640|179515|179642.4|179517.4|179643.2|179518.2|179639.9|179514.9|13
1721369110000|2024-07-19 06:05:10|179641.5|179516.5|179640.9|179515.9|179642.4|179517.4|179640.5|179515.5|21
1721369120000|2024-07-19 06:05:20|179640.7|179515.7|179618.7|179493.7|179641.3|179516.3|179615.4|179490.4|24
1721369130000|2024-07-19 06:05:30|179621.6|179496.6|179623.1|179498.1|179624.9|179499.9|179619.5|179494.5|27
1721369140000|2024-07-19 06:05:40|179623.2|179498.2|179624|179499|179626.8|179501.8|179622.8|179497.8|31
1721369150000|2024-07-19 06:05:50|179623.1|179498.1|179624.4|179499.4|179627.1|179502.1|179622.1|179497.1|31
1721369160000|2024-07-19 06:06:00|179625.6|179500.6|179626.5|179501.5|179626.6|179501.6|179618.9|179493.9|35
1721369170000|2024-07-19 06:06:10|179624.6|179499.6|179622.1|179497.1|179625.4|179500.4|179619.2|179494.2|36
1721369180000|2024-07-19 06:06:20|179622.3|179497.3|179635.6|179510.6|179636.7|179511.7|179621.1|179496.1|24
1721369190000|2024-07-19 06:06:30|179636.6|179511.6|179636.7|179511.7|179636.7|179511.7|179636.6|179511.6|2
1721369200000|2024-07-19 06:06:40|179636.5|179511.5|179636.8|179511.8|179636.8|179511.8|179636.5|179511.5|2
1721369220000|2024-07-19 06:07:00|179637.7|179512.7|179640.6|179515.6|179640.6|179515.6|179637.7|179512.7|3
1721369230000|2024-07-19 06:07:10|179640.9|179515.9|179638.2|179513.2|179647.1|179522.1|179635.2|179510.2|24
1721369240000|2024-07-19 06:07:20|179637.4|179512.4|179645.3|179520.3|179646.6|179521.6|179637.4|179512.4|9
1721369250000|2024-07-19 06:07:30|179646.8|179521.8|179646.6|179521.6|179647.3|179522.3|179646.1|179521.1|5
1721369260000|2024-07-19 06:07:40|179645.7|179520.7|179643.1|179518.1|179645.7|179520.7|179638.5|179513.5|17
1721369270000|2024-07-19 06:07:50|179641.4|179516.4|179641.5|179516.5|179643.7|179518.7|179637.3|179512.3|27
1721369280000|2024-07-19 06:08:00|179641|179516|179640.2|179515.2|179643.9|179518.9|179640.1|179515.1|31
1721369290000|2024-07-19 06:08:10|179639.3|179514.3|179643|179518|179644.5|179519.5|179639.3|179514.3|20
1721369300000|2024-07-19 06:08:20|179644|179519|179640.1|179515.1|179644.3|179519.3|179640.1|179515.1|13
1721369310000|2024-07-19 06:08:30|179641|179516|179639.7|179514.7|179641.6|179516.6|179638.6|179513.6|15
1721369320000|2024-07-19 06:08:40|179641.2|179516.2|179639.3|179514.3|179643.4|179518.4|179638.8|179513.8|22
1721369330000|2024-07-19 06:08:50|179640.4|179515.4|179628.8|179503.8|179641.9|179516.9|179626.6|179501.6|13
1721369340000|2024-07-19 06:09:00|179629.9|179504.9|179623.2|179498.2|179634.1|179509.1|179623.2|179498.2|9
1721369350000|2024-07-19 06:09:10|179622.5|179497.5|179616.4|179491.4|179622.5|179497.5|179616.4|179491.4|15
1721369360000|2024-07-19 06:09:20|179617.7|179492.7|179611.9|179486.9|179620.3|179495.3|179610.4|179485.4|16
1721369370000|2024-07-19 06:09:30|179612.5|179487.5|179607.5|179482.5|179612.5|179487.5|179605.4|179480.4|15
1721369380000|2024-07-19 06:09:40|179608|179483|179605.2|179480.2|179612.2|179487.2|179603.8|179478.8|21
1721369390000|2024-07-19 06:09:50|179606|179481|179603.7|179478.7|179606|179481|179600|179475|17
1721369400000|2024-07-19 06:10:00|179603.6|179478.6|179603.6|179478.6|179605.1|179480.1|179602.4|179477.4|19
1721369410000|2024-07-19 06:10:10|179604.5|179479.5|179607|179482|179607.9|179482.9|179603.6|179478.6|15
1721369420000|2024-07-19 06:10:20|179607.6|179482.6|179607.4|179482.4|179609.6|179484.6|179605.3|179480.3|17
1721369430000|2024-07-19 06:10:30|179609.4|179484.4|179608.9|179483.9|179609.4|179484.4|179604.8|179479.8|22
1721369440000|2024-07-19 06:10:40|179607.4|179482.4|179609.4|179484.4|179610.6|179485.6|179604.8|179479.8|27
1721369450000|2024-07-19 06:10:50|179608.7|179483.7|179608.1|179483.1|179613.8|179488.8|179607.4|179482.4|23
1721369460000|2024-07-19 06:11:00|179607.6|179482.6|179613|179488|179613|179488|179606.6|179481.6|32
1721369470000|2024-07-19 06:11:10|179611.7|179486.7|179606.7|179481.7|179614.8|179489.8|179605.7|179480.7|25
1721369480000|2024-07-19 06:11:20|179609.2|179484.2|179609.7|179484.7|179614.3|179489.3|179607.2|179482.2|29
1721369490000|2024-07-19 06:11:30|179612.2|179487.2|179610.2|179485.2|179613.8|179488.8|179605.7|179480.7|30
1721369500000|2024-07-19 06:11:40|179609.8|179484.8|179611.1|179486.1|179612.8|179487.8|179606|179481|26
1721369510000|2024-07-19 06:11:50|179612.8|179487.8|179622.2|179497.2|179624.4|179499.4|179611.7|179486.7|17
1721369520000|2024-07-19 06:12:00|179622.8|179497.8|179622.9|179497.9|179622.9|179497.9|179622.8|179497.8|2
1721369540000|2024-07-19 06:12:20|179623.5|179498.5|179625.6|179500.6|179626.6|179501.6|179623.5|179498.5|4
1721369560000|2024-07-19 06:12:40|179626.3|179501.3|179623.6|179498.6|179626.6|179501.6|179623.6|179498.6|12
1721369570000|2024-07-19 06:12:50|179624.1|179499.1|179623.6|179498.6|179624.1|179499.1|179623.6|179498.6|2
1721369580000|2024-07-19 06:13:00|179624.1|179499.1|179623.6|179498.6|179624.1|179499.1|179623.6|179498.6|14
1721369590000|2024-07-19 06:13:10|179624.1|179499.1|179625.1|179500.1|179625.1|179500.1|179622.8|179497.8|12
1721369600000|2024-07-19 06:13:20|179625.3|179500.3|179621.7|179496.7|179625.3|179500.3|179621.7|179496.7|3
1721369610000|2024-07-19 06:13:30|179623.1|179498.1|179623.8|179498.8|179624.3|179499.3|179623.1|179498.1|12
1721369620000|2024-07-19 06:13:40|179622.4|179497.4|179622.8|179497.8|179622.8|179497.8|179622.4|179497.4|6
1721369630000|2024-07-19 06:13:50|179622.4|179497.4|179622.9|179497.9|179623.3|179498.3|179622.1|179497.1|13
1721369640000|2024-07-19 06:14:00|179623|179498|179622.9|179497.9|179623.3|179498.3|179622.9|179497.9|4
1721369650000|2024-07-19 06:14:10|179623.3|179498.3|179624.4|179499.4|179624.9|179499.9|179622.9|179497.9|9
1721369660000|2024-07-19 06:14:20|179624.9|179499.9|179626.4|179501.4|179627.9|179502.9|179624.4|179499.4|18
1721369670000|2024-07-19 06:14:30|179626.6|179501.6|179623.5|179498.5|179627.4|179502.4|179623.5|179498.5|5
1721369680000|2024-07-19 06:14:40|179623.7|179498.7|179623.7|179498.7|179623.7|179498.7|179622.9|179497.9|5
1721369690000|2024-07-19 06:14:50|179623.9|179498.9|179623.7|179498.7|179624.8|179499.8|179623|179498|12
1721369700000|2024-07-19 06:15:00|179624.4|179499.4|179644.5|179519.5|179644.6|179519.6|179623.2|179498.2|21
1721369710000|2024-07-19 06:15:10|179644.4|179519.4|179645.3|179520.3|179645.6|179520.6|179625.2|179500.2|20
1721369720000|2024-07-19 06:15:20|179645.6|179520.6|179649.4|179524.4|179649.9|179524.9|179641.9|179516.9|9
1721369730000|2024-07-19 06:15:30|179648.9|179523.9|179628.5|179503.5|179648.9|179523.9|179628.5|179503.5|15
1721369740000|2024-07-19 06:15:40|179628.9|179503.9|179604.4|179479.4|179628.9|179503.9|179604.4|179479.4|22
1721369750000|2024-07-19 06:15:50|179603.8|179478.8|179606.6|179481.6|179606.6|179481.6|179603.8|179478.8|7
1721369760000|2024-07-19 06:16:00|179607.6|179482.6|179609.4|179484.4|179609.4|179484.4|179604.2|179479.2|13
1721369770000|2024-07-19 06:16:10|179607.6|179482.6|179607.6|179482.6|179607.6|179482.6|179607.3|179482.3|3
1721369790000|2024-07-19 06:16:30|179607.2|179482.2|179610.6|179485.6|179614.7|179489.7|179607.2|179482.2|16
1721369800000|2024-07-19 06:16:40|179612.4|179487.4|179614.7|179489.7|179614.8|179489.8|179612.4|179487.4|10
1721369810000|2024-07-19 06:16:50|179614.8|179489.8|179614.8|179489.8|179615.8|179490.8|179614.7|179489.7|12
1721369820000|2024-07-19 06:17:00|179615.6|179490.6|179617.4|179492.4|179620|179495|179615.6|179490.6|10
1721369830000|2024-07-19 06:17:10|179619.4|179494.4|179633.8|179508.8|179634.8|179509.8|179613.5|179488.5|20
1721369840000|2024-07-19 06:17:20|179631.8|179506.8|179603.8|179478.8|179634.5|179509.5|179601.6|179476.6|19
1721369850000|2024-07-19 06:17:30|179603.2|179478.2|179586.4|179461.4|179604.6|179479.6|179586.4|179461.4|11
1721369860000|2024-07-19 06:17:40|179587.3|179462.3|179574.1|179449.1|179587.3|179462.3|179555.5|179430.5|10
1721369870000|2024-07-19 06:17:50|179573.6|179448.6|179548.6|179423.6|179578.5|179453.5|179545.4|179420.4|15
1721369880000|2024-07-19 06:18:00|179549.8|179424.8|179541.4|179416.4|179550.4|179425.4|179539.7|179414.7|15
1721369890000|2024-07-19 06:18:10|179543.2|179418.2|179541.1|179416.1|179544.2|179419.2|179540.5|179415.5|28
1721369900000|2024-07-19 06:18:20|179543|179418|179538.6|179413.6|179543.5|179418.5|179538.6|179413.6|19
1721369910000|2024-07-19 06:18:30|179539.2|179414.2|179586|179461|179586.8|179461.8|179539.2|179414.2|19
1721369920000|2024-07-19 06:18:40|179585.5|179460.5|179557.3|179432.3|179585.5|179460.5|179556.7|179431.7|15
1721369930000|2024-07-19 06:18:50|179557.4|179432.4|179550.1|179425.1|179557.4|179432.4|179548.2|179423.2|15
1721369940000|2024-07-19 06:19:00|179545.7|179420.7|179551.2|179426.2|179552.5|179427.5|179542.9|179417.9|26
1721369950000|2024-07-19 06:19:10|179550.6|179425.6|179551.2|179426.2|179552.4|179427.4|179550.4|179425.4|11
1721369960000|2024-07-19 06:19:20|179552.3|179427.3|179552.2|179427.2|179552.3|179427.3|179552|179427|4
1721369970000|2024-07-19 06:19:30|179551.6|179426.6|179553.8|179428.8|179565.8|179440.8|179551.6|179426.6|16
1721369980000|2024-07-19 06:19:40|179553.6|179428.6|179543.6|179418.6|179553.6|179428.6|179543.2|179418.2|17
1721369990000|2024-07-19 06:19:50|179543.5|179418.5|179544.2|179419.2|179544.2|179419.2|179543.3|179418.3|6
1721370000000|2024-07-19 06:20:00|179549.9|179424.9|179550.4|179425.4|179550.4|179425.4|179549.9|179424.9|3
1721370010000|2024-07-19 06:20:10|179550.3|179425.3|179550.6|179425.6|179551|179426|179550.2|179425.2|5
1721370020000|2024-07-19 06:20:20|179550.7|179425.7|179551.8|179426.8|179552.3|179427.3|179550.7|179425.7|7
1721370030000|2024-07-19 06:20:30|179552|179427|179552.6|179427.6|179552.9|179427.9|179552|179427|6
1721370040000|2024-07-19 06:20:40|179552.4|179427.4|179552.1|179427.1|179552.4|179427.4|179552.1|179427.1|2
1721370050000|2024-07-19 06:20:50|179551.3|179426.3|179529|179404|179552.2|179427.2|179528.8|179403.8|12
1721370060000|2024-07-19 06:21:00|179528.7|179403.7|179527.9|179402.9|179528.7|179403.7|179527|179402|17
1721370070000|2024-07-19 06:21:10|179527.2|179402.2|179528.2|179403.2|179529.1|179404.1|179527.2|179402.2|12
1721370080000|2024-07-19 06:21:20|179529.1|179404.1|179523.7|179398.7|179529.3|179404.3|179521.1|179396.1|21
1721370090000|2024-07-19 06:21:30|179525.1|179400.1|179525.4|179400.4|179527.9|179402.9|179524.3|179399.3|11
1721370100000|2024-07-19 06:21:40|179525.3|179400.3|179532.8|179407.8|179532.8|179407.8|179524.3|179399.3|17
1721370110000|2024-07-19 06:21:50|179532.9|179407.9|179531.7|179406.7|179537.6|179412.6|179531.7|179406.7|4
1721370120000|2024-07-19 06:22:00|179524.7|179399.7|179544.7|179419.7|179549.3|179424.3|179524.7|179399.7|11
1721370130000|2024-07-19 06:22:10|179544.1|179419.1|179545.4|179420.4|179545.4|179420.4|179544.1|179419.1|5
1721370140000|2024-07-19 06:22:20|179544|179419|179544.2|179419.2|179548.3|179423.3|179544|179419|10
1721370150000|2024-07-19 06:22:30|179543.9|179418.9|179543.9|179418.9|179544.2|179419.2|179540.9|179415.9|5
1721370160000|2024-07-19 06:22:40|179543.6|179418.6|179540.8|179415.8|179544.5|179419.5|179540.6|179415.6|16
1721370170000|2024-07-19 06:22:50|179541.6|179416.6|179544.8|179419.8|179544.8|179419.8|179540.8|179415.8|10
1721370180000|2024-07-19 06:23:00|179543.9|179418.9|179540.9|179415.9|179544.2|179419.2|179540|179415|19
1721370190000|2024-07-19 06:23:10|179540.3|179415.3|179541.9|179416.9|179543.7|179418.7|179540.3|179415.3|13
1721370200000|2024-07-19 06:23:20|179541.8|179416.8|179545.5|179420.5|179545.5|179420.5|179541.8|179416.8|8
1721370210000|2024-07-19 06:23:30|179546.5|179421.5|179543|179418|179546.5|179421.5|179542.2|179417.2|9
1721370220000|2024-07-19 06:23:40|179543.5|179418.5|179544.3|179419.3|179544.6|179419.6|179543.5|179418.5|4
1721370230000|2024-07-19 06:23:50|179544.2|179419.2|179546|179421|179546.1|179421.1|179544.2|179419.2|8
1721370240000|2024-07-19 06:24:00|179546.6|179421.6|179545.4|179420.4|179546.6|179421.6|179545.4|179420.4|6
1721370250000|2024-07-19 06:24:10|179544.5|179419.5|179545.2|179420.2|179545.4|179420.4|179544.5|179419.5|5
1721370260000|2024-07-19 06:24:20|179545.9|179420.9|179546.3|179421.3|179546.5|179421.5|179545.7|179420.7|5
1721370270000|2024-07-19 06:24:30|179546.8|179421.8|179618.2|179493.2|179620.7|179495.7|179546.8|179421.8|28
1721370280000|2024-07-19 06:24:40|179618.3|179493.3|179627.3|179502.3|179636.8|179511.8|179618.3|179493.3|17
1721370290000|2024-07-19 06:24:50|179626.2|179501.2|179619.8|179494.8|179628|179503|179619.8|179494.8|12
1721370300000|2024-07-19 06:25:00|179628.2|179503.2|179628.4|179503.4|179633.6|179508.6|179628.2|179503.2|9
1721370310000|2024-07-19 06:25:10|179629.5|179504.5|179629.1|179504.1|179634.5|179509.5|179624.3|179499.3|14
1721370330000|2024-07-19 06:25:30|179629.5|179504.5|179629.2|179504.2|179629.5|179504.5|179629.2|179504.2|3
1721370340000|2024-07-19 06:25:40|179628.4|179503.4|179629.2|179504.2|179629.2|179504.2|179628.4|179503.4|3
1721370350000|2024-07-19 06:25:50|179629.4|179504.4|179628.2|179503.2|179630.6|179505.6|179628.2|179503.2|4
1721370360000|2024-07-19 06:26:00|179627.6|179502.6|179630.3|179505.3|179631.2|179506.2|179623.4|179498.4|16
1721370370000|2024-07-19 06:26:10|179630.7|179505.7|179652.7|179527.7|179652.9|179527.9|179630.7|179505.7|11
1721370380000|2024-07-19 06:26:20|179652.6|179527.6|179653.8|179528.8|179653.9|179528.9|179652.2|179527.2|7
1721370390000|2024-07-19 06:26:30|179654.8|179529.8|179660.4|179535.4|179660.5|179535.5|179654.8|179529.8|7
1721370400000|2024-07-19 06:26:40|179660.3|179535.3|179659.1|179534.1|179660.3|179535.3|179659.1|179534.1|6
1721370410000|2024-07-19 06:26:50|179657.3|179532.3|179658.7|179533.7|179658.7|179533.7|179657.3|179532.3|2
1721370420000|2024-07-19 06:27:00|179658.1|179533.1|179647.7|179522.7|179658.1|179533.1|179647.7|179522.7|9
1721370430000|2024-07-19 06:27:10|179643.4|179518.4|179644.8|179519.8|179645.2|179520.2|179643.4|179518.4|7
1721370440000|2024-07-19 06:27:20|179642.5|179517.5|179650.8|179525.8|179650.9|179525.9|179642.5|179517.5|16
1721370450000|2024-07-19 06:27:30|179650.7|179525.7|179650.1|179525.1|179650.9|179525.9|179649.5|179524.5|8
1721370460000|2024-07-19 06:27:40|179649.6|179524.6|179649.8|179524.8|179649.8|179524.8|179649.5|179524.5|4
1721370470000|2024-07-19 06:27:50|179649.3|179524.3|179654.5|179529.5|179668.2|179543.2|179649.3|179524.3|15
1721370480000|2024-07-19 06:28:00|179655.2|179530.2|179650.6|179525.6|179656|179531|179623.9|179498.9|22
1721370490000|2024-07-19 06:28:10|179652.4|179527.4|179660.3|179535.3|179661|179536|179650.1|179525.1|9
1721370500000|2024-07-19 06:28:20|179659.5|179534.5|179662.1|179537.1|179662.1|179537.1|179659|179534|18
1721370510000|2024-07-19 06:28:30|179661.9|179536.9|179661.8|179536.8|179662|179537|179661.4|179536.4|7
1721370520000|2024-07-19 06:28:40|179661.7|179536.7|179661.7|179536.7|179661.7|179536.7|179661.7|179536.7|1
1721370530000|2024-07-19 06:28:50|179662|179537|179661.3|179536.3|179662.3|179537.3|179661.3|179536.3|4
1721370540000|2024-07-19 06:29:00|179660.9|179535.9|179661.5|179536.5|179664.1|179539.1|179659.4|179534.4|10
1721370550000|2024-07-19 06:29:10|179661.1|179536.1|179660.3|179535.3|179661.1|179536.1|179660.3|179535.3|2
1721370560000|2024-07-19 06:29:20|179660.4|179535.4|179660.4|179535.4|179660.4|179535.4|179658.7|179533.7|3
1721370570000|2024-07-19 06:29:30|179659.4|179534.4|179657.5|179532.5|179659.4|179534.4|179657.5|179532.5|3
1721370580000|2024-07-19 06:29:40|179658.5|179533.5|179661.8|179536.8|179662.4|179537.4|179658.5|179533.5|6
1721370590000|2024-07-19 06:29:50|179662.6|179537.6|179660.8|179535.8|179662.6|179537.6|179659.7|179534.7|4
1721370600000|2024-07-19 06:30:00|179659.6|179534.6|179658.2|179533.2|179661.1|179536.1|179658.2|179533.2|10
1721370610000|2024-07-19 06:30:10|179659.7|179534.7|179658.5|179533.5|179659.7|179534.7|179657.1|179532.1|9
1721370620000|2024-07-19 06:30:20|179660.2|179535.2|179657.7|179532.7|179660.2|179535.2|179657.7|179532.7|5
1721370630000|2024-07-19 06:30:30|179655.8|179530.8|179656.1|179531.1|179656.1|179531.1|179652.7|179527.7|8
1721370640000|2024-07-19 06:30:40|179656.4|179531.4|179656.4|179531.4|179656.5|179531.5|179654.8|179529.8|6
1721370650000|2024-07-19 06:30:50|179654.8|179529.8|179658.4|179533.4|179660.3|179535.3|179654.8|179529.8|14
1721370660000|2024-07-19 06:31:00|179659.9|179534.9|179634|179509|179659.9|179534.9|179628.1|179503.1|10
1721370670000|2024-07-19 06:31:10|179632.9|179507.9|179634.1|179509.1|179635.3|179510.3|179632.9|179507.9|9
1721370680000|2024-07-19 06:31:20|179635.3|179510.3|179650.3|179525.3|179652.6|179527.6|179635.3|179510.3|14
1721370690000|2024-07-19 06:31:30|179650.4|179525.4|179652.1|179527.1|179652.4|179527.4|179650.4|179525.4|6
1721370700000|2024-07-19 06:31:40|179651.3|179526.3|179651.3|179526.3|179651.7|179526.7|179648.1|179523.1|10
1721370710000|2024-07-19 06:31:50|179648.5|179523.5|179652|179527|179653.5|179528.5|179646.9|179521.9|14
1721370720000|2024-07-19 06:32:00|179651.6|179526.6|179645.6|179520.6|179651.6|179526.6|179642.6|179517.6|20
1721370730000|2024-07-19 06:32:10|179646.8|179521.8|179646.8|179521.8|179651.3|179526.3|179645.2|179520.2|13
1721370740000|2024-07-19 06:32:20|179647.4|179522.4|179660.5|179535.5|179661|179536|179647.4|179522.4|13
1721370750000|2024-07-19 06:32:30|179663.1|179538.1|179663.8|179538.8|179663.8|179538.8|179657.3|179532.3|10
1721370760000|2024-07-19 06:32:40|179662.2|179537.2|179662.1|179537.1|179662.2|179537.2|179662.1|179537.1|2
1721370770000|2024-07-19 06:32:50|179661.7|179536.7|179643.4|179518.4|179661.7|179536.7|179643.3|179518.3|18
1721370780000|2024-07-19 06:33:00|179643.3|179518.3|179646.8|179521.8|179647.8|179522.8|179642.9|179517.9|12
1721370790000|2024-07-19 06:33:10|179646.9|179521.9|179648.9|179523.9|179650.8|179525.8|179646.9|179521.9|8
1721370800000|2024-07-19 06:33:20|179648.8|179523.8|179648|179523|179649|179524|179647.8|179522.8|8
1721370810000|2024-07-19 06:33:30|179647.6|179522.6|179628.7|179503.7|179648.2|179523.2|179628.7|179503.7|12
1721370820000|2024-07-19 06:33:40|179629.7|179504.7|179633.7|179508.7|179633.7|179508.7|179629.7|179504.7|8
1721370830000|2024-07-19 06:33:50|179633.1|179508.1|179633.6|179508.6|179635.8|179510.8|179631.6|179506.6|7
1721370840000|2024-07-19 06:34:00|179633.8|179508.8|179629.9|179504.9|179633.8|179508.8|179628.3|179503.3|6
1721370850000|2024-07-19 06:34:10|179631.1|179506.1|179621.9|179496.9|179631.1|179506.1|179620.4|179495.4|13
1721370870000|2024-07-19 06:34:30|179622.4|179497.4|179627.7|179502.7|179627.7|179502.7|179621.8|179496.8|13
1721370880000|2024-07-19 06:34:40|179627.2|179502.2|179631|179506|179632|179507|179624.2|179499.2|14
1721370890000|2024-07-19 06:34:50|179632|179507|179635.4|179510.4|179635.7|179510.7|179628.9|179503.9|15
1721370900000|2024-07-19 06:35:00|179635.1|179510.1|179630.6|179505.6|179635.4|179510.4|179630.4|179505.4|16
1721370910000|2024-07-19 06:35:10|179629|179504|179630.5|179505.5|179631|179506|179628.5|179503.5|12
1721370920000|2024-07-19 06:35:20|179630.4|179505.4|179624.4|179499.4|179630.4|179505.4|179623.8|179498.8|4
1721370930000|2024-07-19 06:35:30|179624.5|179499.5|179632.7|179507.7|179633|179508|179617|179492|16
1721370940000|2024-07-19 06:35:40|179631.2|179506.2|179628.6|179503.6|179631.2|179506.2|179620.5|179495.5|17
1721370950000|2024-07-19 06:35:50|179627.2|179502.2|179626.7|179501.7|179627.7|179502.7|179626.2|179501.2|7
1721370960000|2024-07-19 06:36:00|179626.1|179501.1|179624.5|179499.5|179626.5|179501.5|179624.4|179499.4|11
1721370970000|2024-07-19 06:36:10|179625.5|179500.5|179625.5|179500.5|179625.5|179500.5|179625.5|179500.5|1
1721370980000|2024-07-19 06:36:20|179624.4|179499.4|179624.7|179499.7|179624.7|179499.7|179624.4|179499.4|2
1721370990000|2024-07-19 06:36:30|179626.1|179501.1|179627.3|179502.3|179634.2|179509.2|179626|179501|17
1721371010000|2024-07-19 06:36:50|179627.5|179502.5|179632|179507|179632|179507|179627.3|179502.3|5
1721371020000|2024-07-19 06:37:00|179632.1|179507.1|179624.3|179499.3|179632.1|179507.1|179612.8|179487.8|13
1721371030000|2024-07-19 06:37:10|179625.3|179500.3|179623.4|179498.4|179626.5|179501.5|179623.3|179498.3|11
1721371040000|2024-07-19 06:37:20|179623.5|179498.5|179621.9|179496.9|179625.6|179500.6|179621.2|179496.2|11
1721371050000|2024-07-19 06:37:30|179622.6|179497.6|179624.6|179499.6|179624.6|179499.6|179622.6|179497.6|4
1721371060000|2024-07-19 06:37:40|179622.4|179497.4|179621.6|179496.6|179625|179500|179621.6|179496.6|9
1721371070000|2024-07-19 06:37:50|179620.9|179495.9|179628|179503|179632.8|179507.8|179618.3|179493.3|11
1721371080000|2024-07-19 06:38:00|179628.1|179503.1|179627.5|179502.5|179628.1|179503.1|179627.5|179502.5|3
1721371090000|2024-07-19 06:38:10|179627.9|179502.9|179627.3|179502.3|179628.1|179503.1|179627.3|179502.3|3
1721371100000|2024-07-19 06:38:20|179626.6|179501.6|179627.5|179502.5|179627.5|179502.5|179626.6|179501.6|5
1721371110000|2024-07-19 06:38:30|179630|179505|179627.9|179502.9|179630|179505|179627.9|179502.9|6
1721371120000|2024-07-19 06:38:40|179628.7|179503.7|179626.7|179501.7|179628.7|179503.7|179626.7|179501.7|6
1721371130000|2024-07-19 06:38:50|179629.4|179504.4|179626.9|179501.9|179629.4|179504.4|179626.9|179501.9|4
1721371140000|2024-07-19 06:39:00|179628.1|179503.1|179647.8|179522.8|179655.8|179530.8|179628.1|179503.1|14
1721371150000|2024-07-19 06:39:10|179647.7|179522.7|179651.6|179526.6|179652.6|179527.6|179647.6|179522.6|14
1721371160000|2024-07-19 06:39:20|179651.1|179526.1|179646.6|179521.6|179652.5|179527.5|179646.6|179521.6|14
1721371170000|2024-07-19 06:39:30|179648.1|179523.1|179652.2|179527.2|179652.5|179527.5|179646.7|179521.7|14
1721371180000|2024-07-19 06:39:40|179649.9|179524.9|179648.3|179523.3|179649.9|179524.9|179646.9|179521.9|9
1721371190000|2024-07-19 06:39:50|179648.2|179523.2|179652.3|179527.3|179654.2|179529.2|179647.3|179522.3|16
1721371200000|2024-07-19 06:40:00|179650.8|179525.8|179679.6|179554.6|179682.3|179557.3|179646.4|179521.4|15
1721371210000|2024-07-19 06:40:10|179679.7|179554.7|179679.9|179554.9|179679.9|179554.9|179679.7|179554.7|2
1721371220000|2024-07-19 06:40:20|179680.7|179555.7|179678.6|179553.6|179680.7|179555.7|179678.6|179553.6|6
1721371230000|2024-07-19 06:40:30|179678.9|179553.9|179681.5|179556.5|179684.8|179559.8|179675.2|179550.2|10
1721371240000|2024-07-19 06:40:40|179681.9|179556.9|179681.2|179556.2|179681.9|179556.9|179681.2|179556.2|2
1721371250000|2024-07-19 06:40:50|179680.4|179555.4|179680.4|179555.4|179680.4|179555.4|179680.4|179555.4|1
1721371260000|2024-07-19 06:41:00|179679.3|179554.3|179678.2|179553.2|179680.3|179555.3|179674.7|179549.7|13
1721371270000|2024-07-19 06:41:10|179679.4|179554.4|179679.4|179554.4|179683.2|179558.2|179677.8|179552.8|15
1721371280000|2024-07-19 06:41:20|179680.4|179555.4|179674.1|179549.1|179683|179558|179672.2|179547.2|13
1721371290000|2024-07-19 06:41:30|179674.4|179549.4|179678.4|179553.4|179684.3|179559.3|179674.4|179549.4|9
1721371300000|2024-07-19 06:41:40|179677.9|179552.9|179657.2|179532.2|179677.9|179552.9|179657.2|179532.2|10
1721371310000|2024-07-19 06:41:50|179656.8|179531.8|179660|179535|179660.1|179535.1|179656.8|179531.8|6
1721371320000|2024-07-19 06:42:00|179658|179533|179658.5|179533.5|179660.4|179535.4|179657.7|179532.7|12
1721371330000|2024-07-19 06:42:10|179659.4|179534.4|179648.4|179523.4|179659.6|179534.6|179646.2|179521.2|9
1721371340000|2024-07-19 06:42:20|179649.6|179524.6|179650.2|179525.2|179651.1|179526.1|179649.6|179524.6|4
1721371360000|2024-07-19 06:42:40|179650.1|179525.1|179649.8|179524.8|179650.1|179525.1|179649.1|179524.1|3
1721371370000|2024-07-19 06:42:50|179657.3|179532.3|179666.8|179541.8|179669.9|179544.9|179657.3|179532.3|13
1721371380000|2024-07-19 06:43:00|179667.7|179542.7|179661.4|179536.4|179667.7|179542.7|179661.2|179536.2|7
1721371390000|2024-07-19 06:43:10|179661.6|179536.6|179660.9|179535.9|179661.6|179536.6|179660.9|179535.9|2
1721371400000|2024-07-19 06:43:20|179660.6|179535.6|179660.5|179535.5|179666.3|179541.3|179659.2|179534.2|23
1721371410000|2024-07-19 06:43:30|179660|179535|179660.4|179535.4|179661.2|179536.2|179659.8|179534.8|8
1721371420000|2024-07-19 06:43:40|179660.5|179535.5|179660.4|179535.4|179660.5|179535.5|179660.4|179535.4|2
1721371440000|2024-07-19 06:44:00|179659.5|179534.5|179656.5|179531.5|179659.5|179534.5|179655.4|179530.4|8
1721371450000|2024-07-19 06:44:10|179656.6|179531.6|179657.5|179532.5|179657.6|179532.6|179656.5|179531.5|5
1721371460000|2024-07-19 06:44:20|179657.4|179532.4|179656.6|179531.6|179657.4|179532.4|179656.6|179531.6|3
1721371470000|2024-07-19 06:44:30|179656.1|179531.1|179656.1|179531.1|179656.1|179531.1|179656.1|179531.1|1
1721371480000|2024-07-19 06:44:40|179658.5|179533.5|179652.8|179527.8|179658.5|179533.5|179652.6|179527.6|6
1721371490000|2024-07-19 06:44:50|179653.4|179528.4|179653.6|179528.6|179653.6|179528.6|179652.9|179527.9|3
1721371500000|2024-07-19 06:45:00|179652.9|179527.9|179649.6|179524.6|179652.9|179527.9|179629.5|179504.5|10
1721371510000|2024-07-19 06:45:10|179649.5|179524.5|179647.2|179522.2|179649.5|179524.5|179645.5|179520.5|13
1721371520000|2024-07-19 06:45:20|179647.5|179522.5|179645.3|179520.3|179647.7|179522.7|179643.3|179518.3|15
1721371530000|2024-07-19 06:45:30|179645.2|179520.2|179645.9|179520.9|179648.3|179523.3|179643.3|179518.3|16
1721371540000|2024-07-19 06:45:40|179646.8|179521.8|179648.4|179523.4|179648.4|179523.4|179643.1|179518.1|16
1721371550000|2024-07-19 06:45:50|179646.2|179521.2|179644.8|179519.8|179646.7|179521.7|179643.9|179518.9|14
1721371560000|2024-07-19 06:46:00|179645.5|179520.5|179643.3|179518.3|179646|179521|179643.3|179518.3|7
1721371570000|2024-07-19 06:46:10|179644.1|179519.1|179643.6|179518.6|179644.8|179519.8|179641.3|179516.3|10
1721371580000|2024-07-19 06:46:20|179643.5|179518.5|179641.2|179516.2|179643.5|179518.5|179638.2|179513.2|7
1721371590000|2024-07-19 06:46:30|179641.4|179516.4|179643.2|179518.2|179643.9|179518.9|179641.4|179516.4|8
1721371600000|2024-07-19 06:46:40|179643.6|179518.6|179643.2|179518.2|179643.6|179518.6|179643.2|179518.2|2
1721371610000|2024-07-19 06:46:50|179643.3|179518.3|179641.8|179516.8|179644.4|179519.4|179641.6|179516.6|7
1721371620000|2024-07-19 06:47:00|179641.7|179516.7|179641.1|179516.1|179641.7|179516.7|179641.1|179516.1|3
1721371630000|2024-07-19 06:47:10|179641.7|179516.7|179641.1|179516.1|179641.7|179516.7|179638.1|179513.1|7
1721371640000|2024-07-19 06:47:20|179641.2|179516.2|179616.6|179491.6|179641.2|179516.2|179614|179489|9
1721371650000|2024-07-19 06:47:30|179617.6|179492.6|179607.6|179482.6|179617.6|179492.6|179607.6|179482.6|7
1721371660000|2024-07-19 06:47:40|179606.9|179481.9|179592.7|179467.7|179607.2|179482.2|179585|179460|13
1721371670000|2024-07-19 06:47:50|179592.9|179467.9|179593.5|179468.5|179593.5|179468.5|179592.9|179467.9|2
1721371680000|2024-07-19 06:48:00|179594.1|179469.1|179598.9|179473.9|179598.9|179473.9|179594.1|179469.1|7
1721371690000|2024-07-19 06:48:10|179600.7|179475.7|179596.8|179471.8|179601.5|179476.5|179595.7|179470.7|18
1721371700000|2024-07-19 06:48:20|179597.8|179472.8|179596.5|179471.5|179597.8|179472.8|179595.9|179470.9|5
1721371710000|2024-07-19 06:48:30|179595.5|179470.5|179592.8|179467.8|179595.5|179470.5|179592.8|179467.8|5
1721371720000|2024-07-19 06:48:40|179593.1|179468.1|179597.5|179472.5|179597.8|179472.8|179593.1|179468.1|5
1721371730000|2024-07-19 06:48:50|179597.7|179472.7|179597.7|179472.7|179597.7|179472.7|179597.7|179472.7|1
1721371740000|2024-07-19 06:49:00|179599.8|179474.8|179598.1|179473.1|179599.8|179474.8|179598.1|179473.1|5
1721371750000|2024-07-19 06:49:10|179599.7|179474.7|179600.4|179475.4|179600.8|179475.8|179599.1|179474.1|6
1721371760000|2024-07-19 06:49:20|179600.6|179475.6|179608.9|179483.9|179624.1|179499.1|179600.6|179475.6|15
1721371770000|2024-07-19 06:49:30|179608.3|179483.3|179597.7|179472.7|179608.4|179483.4|179596.2|179471.2|5
1721371780000|2024-07-19 06:49:40|179598|179473|179616.3|179491.3|179616.5|179491.5|179598|179473|20
1721371790000|2024-07-19 06:49:50|179615.2|179490.2|179616.8|179491.8|179620.2|179495.2|179612.4|179487.4|20
1721371800000|2024-07-19 06:50:00|179615.7|179490.7|179639.5|179514.5|179647.7|179522.7|179615.7|179490.7|20
1721371810000|2024-07-19 06:50:10|179640.4|179515.4|179662.2|179537.2|179663.9|179538.9|179640.4|179515.4|15
1721371820000|2024-07-19 06:50:20|179662|179537|179665.3|179540.3|179665.3|179540.3|179661.4|179536.4|13
1721371830000|2024-07-19 06:50:30|179664|179539|179663.4|179538.4|179664.6|179539.6|179662.7|179537.7|28
1721371840000|2024-07-19 06:50:40|179662.9|179537.9|179655|179530|179664.4|179539.4|179653|179528|24
1721371850000|2024-07-19 06:50:50|179655.2|179530.2|179657.7|179532.7|179657.7|179532.7|179655.2|179530.2|10
1721371860000|2024-07-19 06:51:00|179658.5|179533.5|179656.5|179531.5|179658.5|179533.5|179656.5|179531.5|7
1721371880000|2024-07-19 06:51:20|179655.5|179530.5|179661.8|179536.8|179662.1|179537.1|179655.4|179530.4|8
1721371890000|2024-07-19 06:51:30|179661|179536|179657.5|179532.5|179661|179536|179657.5|179532.5|13
1721371900000|2024-07-19 06:51:40|179657.7|179532.7|179659.6|179534.6|179661|179536|179657.5|179532.5|11
1721371910000|2024-07-19 06:51:50|179658.9|179533.9|179659.1|179534.1|179659.1|179534.1|179658.2|179533.2|5
1721371920000|2024-07-19 06:52:00|179659|179534|179656.9|179531.9|179661.9|179536.9|179646.3|179521.3|13
1721371930000|2024-07-19 06:52:10|179659|179534|179661|179536|179661|179536|179654.8|179529.8|14
1721371940000|2024-07-19 06:52:20|179660.4|179535.4|179660.9|179535.9|179660.9|179535.9|179654.2|179529.2|15
1721371950000|2024-07-19 06:52:30|179659.7|179534.7|179657|179532|179660|179535|179655.7|179530.7|10
1721371960000|2024-07-19 06:52:40|179655.7|179530.7|179656|179531|179656.9|179531.9|179655.7|179530.7|4
1721371970000|2024-07-19 06:52:50|179654.6|179529.6|179652.2|179527.2|179654.6|179529.6|179646.5|179521.5|10
1721371980000|2024-07-19 06:53:00|179652.4|179527.4|179647.9|179522.9|179655.7|179530.7|179643.2|179518.2|17
1721371990000|2024-07-19 06:53:10|179647.8|179522.8|179645.9|179520.9|179647.9|179522.9|179642.4|179517.4|16
1721372000000|2024-07-19 06:53:20|179645.2|179520.2|179645.1|179520.1|179645.3|179520.3|179644|179519|5
1721372010000|2024-07-19 06:53:30|179645.4|179520.4|179662.5|179537.5|179663.2|179538.2|179645.4|179520.4|16
1721372020000|2024-07-19 06:53:40|179663.3|179538.3|179691|179566|179691|179566|179663.3|179538.3|10
1721372030000|2024-07-19 06:53:50|179690|179565|179691.5|179566.5|179691.6|179566.6|179690|179565|4
1721372040000|2024-07-19 06:54:00|179734.1|179609.1|179727.2|179602.2|179734.1|179609.1|179723.6|179598.6|13
1721372050000|2024-07-19 06:54:10|179727|179602|179731|179606|179733.5|179608.5|179727|179602|7
1721372060000|2024-07-19 06:54:20|179730.5|179605.5|179728.6|179603.6|179730.5|179605.5|179728|179603|4
1721372070000|2024-07-19 06:54:30|179728.9|179603.9|179758.8|179633.8|179763.8|179638.8|179728.9|179603.9|15
1721372080000|2024-07-19 06:54:40|179760|179635|179781.1|179656.1|179794.8|179669.8|179760|179635|27
1721372090000|2024-07-19 06:54:50|179782.4|179657.4|179769.4|179644.4|179784.7|179659.7|179763.1|179638.1|22
1721372100000|2024-07-19 06:55:00|179771.6|179646.6|179745.3|179620.3|179775.8|179650.8|179737.8|179612.8|26
1721372110000|2024-07-19 06:55:10|179745.4|179620.4|179738.4|179613.4|179759|179634|179738.4|179613.4|24
1721372120000|2024-07-19 06:55:20|179740.7|179615.7|179740.4|179615.4|179745.7|179620.7|179718.5|179593.5|26
1721372130000|2024-07-19 06:55:30|179740.1|179615.1|179742.3|179617.3|179742.3|179617.3|179739|179614|21
1721372140000|2024-07-19 06:55:40|179743.4|179618.4|179731|179606|179749.3|179624.3|179726|179601|29
1721372150000|2024-07-19 06:55:50|179733|179608|179743.4|179618.4|179744.5|179619.5|179730.7|179605.7|24
1721372160000|2024-07-19 06:56:00|179742.4|179617.4|179735.5|179610.5|179742.4|179617.4|179730.8|179605.8|18
1721372170000|2024-07-19 06:56:10|179735.7|179610.7|179736.2|179611.2|179737.2|179612.2|179734.6|179609.6|9
1721372180000|2024-07-19 06:56:20|179736.4|179611.4|179737.5|179612.5|179739|179614|179732.8|179607.8|23
1721372190000|2024-07-19 06:56:30|179737.1|179612.1|179756.2|179631.2|179761|179636|179727.5|179602.5|27
1721372200000|2024-07-19 06:56:40|179756|179631|179742.2|179617.2|179756|179631|179735.1|179610.1|20
1721372210000|2024-07-19 06:56:50|179742.3|179617.3|179737.1|179612.1|179742.3|179617.3|179735.3|179610.3|15
1721372220000|2024-07-19 06:57:00|179738.7|179613.7|179735.1|179610.1|179738.7|179613.7|179730.6|179605.6|20
1721372230000|2024-07-19 06:57:10|179735.2|179610.2|179738|179613|179740.6|179615.6|179734.9|179609.9|13
1721372240000|2024-07-19 06:57:20|179739.4|179614.4|179736.4|179611.4|179739.4|179614.4|179735.3|179610.3|16
1721372250000|2024-07-19 06:57:30|179736.5|179611.5|179735.1|179610.1|179744.2|179619.2|179734.9|179609.9|21
1721372260000|2024-07-19 06:57:40|179733.4|179608.4|179732.7|179607.7|179733.4|179608.4|179728.6|179603.6|11
1721372270000|2024-07-19 06:57:50|179733.9|179608.9|179734.6|179609.6|179735.5|179610.5|179733.6|179608.6|13
1721372280000|2024-07-19 06:58:00|179734.7|179609.7|179733.4|179608.4|179734.7|179609.7|179733.4|179608.4|4
1721372290000|2024-07-19 06:58:10|179750.9|179625.9|179739.7|179614.7|179750.9|179625.9|179734.5|179609.5|25
1721372300000|2024-07-19 06:58:20|179739.6|179614.6|179750.1|179625.1|179750.7|179625.7|179738.2|179613.2|19
1721372310000|2024-07-19 06:58:30|179750|179625|179719.9|179594.9|179750|179625|179714.3|179589.3|20
1721372320000|2024-07-19 06:58:40|179723.2|179598.2|179729.4|179604.4|179729.4|179604.4|179719.8|179594.8|16
1721372330000|2024-07-19 06:58:50|179728.8|179603.8|179721.6|179596.6|179729.3|179604.3|179721.6|179596.6|9
1721372340000|2024-07-19 06:59:00|179721.1|179596.1|179723.1|179598.1|179726.7|179601.7|179715.1|179590.1|20
1721372350000|2024-07-19 06:59:10|179723.9|179598.9|179718.9|179593.9|179728.3|179603.3|179718.5|179593.5|21
1721372360000|2024-07-19 06:59:20|179721.3|179596.3|179717.6|179592.6|179721.3|179596.3|179716.7|179591.7|16
1721372370000|2024-07-19 06:59:30|179717.7|179592.7|179718.9|179593.9|179720.1|179595.1|179717.6|179592.6|21
1721372380000|2024-07-19 06:59:40|179719|179594|179717.8|179592.8|179719.2|179594.2|179714.1|179589.1|22
1721372390000|2024-07-19 06:59:50|179718.8|179593.8|179718.9|179593.9|179720.5|179595.5|179715.3|179590.3|20
1721372400000|2024-07-19 07:00:00|179718.1|179593.1|179762.5|179637.5|179763.1|179638.1|179718.1|179593.1|35
1721372410000|2024-07-19 07:00:10|179764.6|179639.6|179745.4|179620.4|179764.6|179639.6|179745.4|179620.4|24
1721372420000|2024-07-19 07:00:20|179746|179621|179753.7|179628.7|179763.2|179638.2|179746|179621|21
1721372430000|2024-07-19 07:00:30|179754|179629|179747.7|179622.7|179763.5|179638.5|179747.5|179622.5|20
1721372440000|2024-07-19 07:00:40|179747.8|179622.8|179716.8|179591.8|179747.8|179622.8|179710.2|179585.2|22
1721372450000|2024-07-19 07:00:50|179717.2|179592.2|179741.3|179616.3|179751.5|179626.5|179717.2|179592.2|24
1721372460000|2024-07-19 07:01:00|179741.4|179616.4|179730.9|179605.9|179741.4|179616.4|179724.5|179599.5|27
1721372470000|2024-07-19 07:01:10|179723.1|179598.1|179723.2|179598.2|179723.8|179598.8|179719.8|179594.8|19
1721372480000|2024-07-19 07:01:20|179723.7|179598.7|179783.9|179658.9|179783.9|179658.9|179718.8|179593.8|28
1721372490000|2024-07-19 07:01:30|179783.8|179658.8|179790.8|179665.8|179801.6|179676.6|179778.9|179653.9|24
1721372500000|2024-07-19 07:01:40|179789.5|179664.5|179756.8|179631.8|179789.5|179664.5|179756.8|179631.8|22
1721372510000|2024-07-19 07:01:50|179758.4|179633.4|179781.4|179656.4|179782.7|179657.7|179745.8|179620.8|34
1721372520000|2024-07-19 07:02:00|179781.7|179656.7|179785.7|179660.7|179787|179662|179779.9|179654.9|34
1721372530000|2024-07-19 07:02:10|179787|179662|179784.5|179659.5|179787|179662|179782.9|179657.9|26
1721372540000|2024-07-19 07:02:20|179780.8|179655.8|179793.2|179668.2|179797.3|179672.3|179780.7|179655.7|13
1721372550000|2024-07-19 07:02:30|179791.8|179666.8|179796.8|179671.8|179797.4|179672.4|179791.2|179666.2|14
1721372560000|2024-07-19 07:02:40|179796.6|179671.6|179795.1|179670.1|179797.1|179672.1|179795.1|179670.1|17
1721372570000|2024-07-19 07:02:50|179795.6|179670.6|179872.9|179747.9|179876.8|179751.8|179795.4|179670.4|20
1721372580000|2024-07-19 07:03:00|179872|179747|179862.4|179737.4|179872.1|179747.1|179859.8|179734.8|21
1721372590000|2024-07-19 07:03:10|179862.5|179737.5|179859|179734|179862.7|179737.7|179858.1|179733.1|21
1721372600000|2024-07-19 07:03:20|179857.8|179732.8|179836.5|179711.5|179859.3|179734.3|179835.9|179710.9|26
1721372610000|2024-07-19 07:03:30|179839.1|179714.1|179827.3|179702.3|179839.1|179714.1|179824.6|179699.6|13
1721372620000|2024-07-19 07:03:40|179826.7|179701.7|179819|179694|179827.3|179702.3|179818.2|179693.2|15
1721372630000|2024-07-19 07:03:50|179819.2|179694.2|179824|179699|179824|179699|179818.4|179693.4|22
1721372640000|2024-07-19 07:04:00|179823.4|179698.4|179815.9|179690.9|179823.4|179698.4|179808.8|179683.8|22
1721372650000|2024-07-19 07:04:10|179816.2|179691.2|179803.2|179678.2|179816.7|179691.7|179803.2|179678.2|19
1721372660000|2024-07-19 07:04:20|179803.9|179678.9|179751.6|179626.6|179811.4|179686.4|179751.6|179626.6|30
1721372670000|2024-07-19 07:04:30|179751.5|179626.5|179754.4|179629.4|179754.4|179629.4|179751|179626|18
1721372680000|2024-07-19 07:04:40|179756.3|179631.3|179738.4|179613.4|179756.3|179631.3|179726.6|179601.6|30
1721372690000|2024-07-19 07:04:50|179737.5|179612.5|179735.7|179610.7|179737.5|179612.5|179734.3|179609.3|12
1721372700000|2024-07-19 07:05:00|179734.1|179609.1|179730.2|179605.2|179737.5|179612.5|179729.1|179604.1|25
1721372710000|2024-07-19 07:05:10|179728.7|179603.7|179691.7|179566.7|179728.7|179603.7|179690.9|179565.9|28
1721372720000|2024-07-19 07:05:20|179692.1|179567.1|179681|179556|179692.1|179567.1|179681|179556|19
1721372730000|2024-07-19 07:05:30|179681.9|179556.9|179649.1|179524.1|179681.9|179556.9|179647.1|179522.1|18
1721372740000|2024-07-19 07:05:40|179649.9|179524.9|179660|179535|179660|179535|179649.9|179524.9|14
1721372750000|2024-07-19 07:05:50|179659.6|179534.6|179677.1|179552.1|179686.1|179561.1|179658.2|179533.2|33
1721372760000|2024-07-19 07:06:00|179676.4|179551.4|179717|179592|179717.3|179592.3|179662|179537|29
1721372770000|2024-07-19 07:06:10|179717.3|179592.3|179715.1|179590.1|179720.9|179595.9|179713.9|179588.9|25
1721372780000|2024-07-19 07:06:20|179725|179600|179715.5|179590.5|179739.9|179614.9|179715.4|179590.4|31
1721372790000|2024-07-19 07:06:30|179714.9|179589.9|179704.9|179579.9|179715.9|179590.9|179704.9|179579.9|24
1721372800000|2024-07-19 07:06:40|179704.2|179579.2|179705.6|179580.6|179705.7|179580.7|179702.2|179577.2|19
1721372810000|2024-07-19 07:06:50|179706.3|179581.3|179705.1|179580.1|179710.1|179585.1|179705.1|179580.1|24
1721372820000|2024-07-19 07:07:00|179706.4|179581.4|179708|179583|179708.5|179583.5|179705.8|179580.8|11
1721372830000|2024-07-19 07:07:10|179707.1|179582.1|179711.9|179586.9|179712|179587|179699.5|179574.5|22
1721372840000|2024-07-19 07:07:20|179712.5|179587.5|179711.9|179586.9|179721.8|179596.8|179711.9|179586.9|20
1721372850000|2024-07-19 07:07:30|179713.4|179588.4|179712.5|179587.5|179730.6|179605.6|179711.9|179586.9|15
1721372860000|2024-07-19 07:07:40|179706.6|179581.6|179719.8|179594.8|179721.1|179596.1|179706.6|179581.6|24
1721372870000|2024-07-19 07:07:50|179719|179594|179711.6|179586.6|179719|179594|179706.8|179581.8|15
1721372880000|2024-07-19 07:08:00|179711.7|179586.7|179713.1|179588.1|179713.6|179588.6|179711.2|179586.2|18
1721372890000|2024-07-19 07:08:10|179712.4|179587.4|179712.2|179587.2|179718.7|179593.7|179710.9|179585.9|24
1721372900000|2024-07-19 07:08:20|179711.2|179586.2|179785.8|179660.8|179798.6|179673.6|179710.1|179585.1|25
1721372910000|2024-07-19 07:08:30|179784.8|179659.8|179781.1|179656.1|179797.3|179672.3|179780.8|179655.8|23
1721372920000|2024-07-19 07:08:40|179781.3|179656.3|179796|179671|179796|179671|179766.3|179641.3|14
1721372930000|2024-07-19 07:08:50|179797|179672|179798.1|179673.1|179798.1|179673.1|179796.6|179671.6|7
1721372940000|2024-07-19 07:09:00|179797.4|179672.4|179795.1|179670.1|179798.8|179673.8|179794.9|179669.9|21
1721372950000|2024-07-19 07:09:10|179795.2|179670.2|179801.6|179676.6|179801.7|179676.7|179795.2|179670.2|13
1721372960000|2024-07-19 07:09:20|179801.7|179676.7|179808.9|179683.9|179813.3|179688.3|179801.7|179676.7|14
1721372970000|2024-07-19 07:09:30|179809.5|179684.5|179811.3|179686.3|179812.5|179687.5|179809.5|179684.5|12
1721372980000|2024-07-19 07:09:40|179811.5|179686.5|179805.7|179680.7|179811.5|179686.5|179803.5|179678.5|11
1721372990000|2024-07-19 07:09:50|179802.9|179677.9|179812.3|179687.3|179819.6|179694.6|179802.8|179677.8|22
1721373000000|2024-07-19 07:10:00|179813|179688|179819.3|179694.3|179819.4|179694.4|179810.5|179685.5|21
1721373010000|2024-07-19 07:10:10|179819.5|179694.5|179874.9|179749.9|179890.3|179765.3|179811.8|179686.8|26
1721373020000|2024-07-19 07:10:20|179878.2|179753.2|179881.7|179756.7|179884.1|179759.1|179862.9|179737.9|23
1721373030000|2024-07-19 07:10:30|179882|179757|179958.9|179833.9|179962.7|179837.7|179882|179757|24
1721373040000|2024-07-19 07:10:40|179958.3|179833.3|179980.2|179855.2|179980.2|179855.2|179958.3|179833.3|28
1721373050000|2024-07-19 07:10:50|179979.4|179854.4|180052.8|179927.8|180059.8|179934.8|179979.4|179854.4|34
1721373060000|2024-07-19 07:11:00|180052.2|179927.2|180041.7|179916.7|180066.5|179941.5|180040.2|179915.2|24
1721373070000|2024-07-19 07:11:10|180042.3|179917.3|180012.9|179887.9|180042.3|179917.3|179978.9|179853.9|34
1721373080000|2024-07-19 07:11:20|179996.4|179871.4|180005.8|179880.8|180006.8|179881.8|179992.6|179867.6|26
1721373090000|2024-07-19 07:11:30|180006.5|179881.5|180086.5|179961.5|180088.6|179963.6|180000.1|179875.1|33
1721373100000|2024-07-19 07:11:40|180086.3|179961.3|180058|179933|180094.3|179969.3|180056.3|179931.3|28
1721373110000|2024-07-19 07:11:50|180058.2|179933.2|180091.7|179966.7|180109|179984|180058.2|179933.2|33
1721373120000|2024-07-19 07:12:00|180089.7|179964.7|180123.2|179998.2|180123.2|179998.2|180088.6|179963.6|28
1721373130000|2024-07-19 07:12:10|180126|180001|180082.9|179957.9|180126|180001|180082.9|179957.9|32
1721373140000|2024-07-19 07:12:20|180085.4|179960.4|180092.9|179967.9|180094.2|179969.2|180080.5|179955.5|22
1721373150000|2024-07-19 07:12:30|180092.8|179967.8|180122.5|179997.5|180122.7|179997.7|180092.4|179967.4|34
1721373160000|2024-07-19 07:12:40|180121.9|179996.9|180129.1|180004.1|180129.8|180004.8|180105.4|179980.4|18
1721373170000|2024-07-19 07:12:50|180128.5|180003.5|180114.6|179989.6|180128.5|180003.5|180110.4|179985.4|27
1721373180000|2024-07-19 07:13:00|180111.4|179986.4|180126.4|180001.4|180126.4|180001.4|180111.4|179986.4|15
1721373190000|2024-07-19 07:13:10|180125.9|180000.9|180145|180020|180154.9|180029.9|180120.5|179995.5|27
1721373200000|2024-07-19 07:13:20|180144.8|180019.8|180133.7|180008.7|180145.7|180020.7|180133.7|180008.7|20
1721373210000|2024-07-19 07:13:30|180132.7|180007.7|180128|180003|180132.9|180007.9|180111.4|179986.4|26
1721373220000|2024-07-19 07:13:40|180128.5|180003.5|180138|180013|180148.3|180023.3|180124.4|179999.4|25
1721373230000|2024-07-19 07:13:50|180137.4|180012.4|180166.6|180041.6|180183.5|180058.5|180137.4|180012.4|17
1721373240000|2024-07-19 07:14:00|180165.7|180040.7|180195.5|180070.5|180195.5|180070.5|180165.7|180040.7|31
1721373250000|2024-07-19 07:14:10|180194.7|180069.7|180175|180050|180199.7|180074.7|180171.1|180046.1|17
1721373260000|2024-07-19 07:14:20|180173.8|180048.8|180190.6|180065.6|180190.6|180065.6|180173.8|180048.8|20
1721373270000|2024-07-19 07:14:30|180190.8|180065.8|180178.3|180053.3|180190.8|180065.8|180153.7|180028.7|26
1721373280000|2024-07-19 07:14:40|180215.7|180090.7|180226.4|180101.4|180246.8|180121.8|180213.7|180088.7|33
1721373290000|2024-07-19 07:14:50|180228.6|180103.6|180231.7|180106.7|180234.7|180109.7|180200.5|180075.5|30
1721373300000|2024-07-19 07:15:00|180233.9|180108.9|180256.9|180131.9|180258.8|180133.8|180214.7|180089.7|34
1721373310000|2024-07-19 07:15:10|180261.7|180136.7|180276.4|180151.4|180287.9|180162.9|180208.5|180083.5|31
1721373320000|2024-07-19 07:15:20|180276.8|180151.8|180284.7|180159.7|180285.4|180160.4|180276.8|180151.8|16
1721373330000|2024-07-19 07:15:30|180284.8|180159.8|180288.8|180163.8|180302.1|180177.1|180255|180130|30
1721373340000|2024-07-19 07:15:40|180291|180166|180295.3|180170.3|180297.8|180172.8|180259|180134|29
1721373350000|2024-07-19 07:15:50|180296.7|180171.7|180288.7|180163.7|180313.1|180188.1|180285.3|180160.3|32
1721373360000|2024-07-19 07:16:00|180289.5|180164.5|180260.7|180135.7|180290.6|180165.6|180255|180130|29
1721373370000|2024-07-19 07:16:10|180261.4|180136.4|180287.1|180162.1|180287.1|180162.1|180261.4|180136.4|13
1721373380000|2024-07-19 07:16:20|180281|180156|180282.6|180157.6|180292.4|180167.4|180281|180156|22
1721373390000|2024-07-19 07:16:30|180285.3|180160.3|180269.6|180144.6|180287.8|180162.8|180266.4|180141.4|22
1721373400000|2024-07-19 07:16:40|180269.4|180144.4|180213.6|180088.6|180270.3|180145.3|180212.1|180087.1|29
1721373410000|2024-07-19 07:16:50|180214.4|180089.4|180226.1|180101.1|180231.1|180106.1|180213.2|180088.2|12
1721373420000|2024-07-19 07:17:00|180222.7|180097.7|180222.3|180097.3|180227|180102|180222.3|180097.3|19
1721373430000|2024-07-19 07:17:10|180222.2|180097.2|180203.8|180078.8|180228.3|180103.3|180188.1|180063.1|22
1721373440000|2024-07-19 07:17:20|180204.3|180079.3|180185.7|180060.7|180208.6|180083.6|180185.7|180060.7|14
1721373450000|2024-07-19 07:17:30|180185.8|180060.8|180184.1|180059.1|180191.5|180066.5|180183.6|180058.6|24
1721373460000|2024-07-19 07:17:40|180183.7|180058.7|180194.1|180069.1|180194.3|180069.3|180183.3|180058.3|29
1721373470000|2024-07-19 07:17:50|180194|180069|180196.6|180071.6|180196.8|180071.8|180192.3|180067.3|16
1721373480000|2024-07-19 07:18:00|180197|180072|180258.4|180133.4|180272.5|180147.5|180196|180071|22
1721373490000|2024-07-19 07:18:10|180263.8|180138.8|180262.2|180137.2|180271.8|180146.8|180256.4|180131.4|32
1721373500000|2024-07-19 07:18:20|180259.1|180134.1|180264.5|180139.5|180264.5|180139.5|180258.8|180133.8|19
1721373510000|2024-07-19 07:18:30|180259.1|180134.1|180264.4|180139.4|180273.8|180148.8|180259.1|180134.1|20
1721373520000|2024-07-19 07:18:40|180264.6|180139.6|180263.5|180138.5|180270.4|180145.4|180263|180138|15
1721373530000|2024-07-19 07:18:50|180264.3|180139.3|180287|180162|180292|180167|180264.2|180139.2|15
1721373540000|2024-07-19 07:19:00|180285.6|180160.6|180273.6|180148.6|180290.7|180165.7|180267.7|180142.7|28
1721373550000|2024-07-19 07:19:10|180272.7|180147.7|180285.7|180160.7|180287.2|180162.2|180272.7|180147.7|19
1721373560000|2024-07-19 07:19:20|180283.2|180158.2|180270|180145|180286.3|180161.3|180267.5|180142.5|19
1721373570000|2024-07-19 07:19:30|180270.1|180145.1|180293.4|180168.4|180298.8|180173.8|180270.1|180145.1|23
1721373580000|2024-07-19 07:19:40|180295.6|180170.6|180294.1|180169.1|180297.9|180172.9|180293.7|180168.7|13
1721373590000|2024-07-19 07:19:50|180296.2|180171.2|180298.3|180173.3|180298.3|180173.3|180292|180167|11
1721373600000|2024-07-19 07:20:00|180296.6|180171.6|180349.4|180224.4|180396|180271|180293|180168|36
1721373610000|2024-07-19 07:20:10|180348.7|180223.7|180347.6|180222.6|180349.1|180224.1|180328|180203|31
1721373620000|2024-07-19 07:20:20|180344.1|180219.1|180343|180218|180344.4|180219.4|180343|180218|12
1721373630000|2024-07-19 07:20:30|180328.7|180203.7|180290.3|180165.3|180328.7|180203.7|180257.1|180132.1|23
1721373640000|2024-07-19 07:20:40|180290.4|180165.4|180294.5|180169.5|180301.4|180176.4|180290.4|180165.4|15
1721373650000|2024-07-19 07:20:50|180295.8|180170.8|180295.2|180170.2|180296|180171|180295.1|180170.1|10
1721373660000|2024-07-19 07:21:00|180282.6|180157.6|180266.7|180141.7|180287|180162|180260|180135|28
1721373670000|2024-07-19 07:21:10|180266.6|180141.6|180265.2|180140.2|180268.9|180143.9|180262.7|180137.7|20
1721373680000|2024-07-19 07:21:20|180265.5|180140.5|180332.6|180207.6|180343.4|180218.4|180265.2|180140.2|27
1721373690000|2024-07-19 07:21:30|180344.4|180219.4|180356.5|180231.5|180384|180259|180333.2|180208.2|30
1721373700000|2024-07-19 07:21:40|180356.6|180231.6|180375.5|180250.5|180380.5|180255.5|180355.4|180230.4|29
1721373710000|2024-07-19 07:21:50|180376|180251|180375.3|180250.3|180389.1|180264.1|180371.1|180246.1|24
1721373720000|2024-07-19 07:22:00|180373.4|180248.4|180396.6|180271.6|180400.1|180275.1|180373.2|180248.2|20
1721373730000|2024-07-19 07:22:10|180395.9|180270.9|180323.3|180198.3|180395.9|180270.9|180310.7|180185.7|33
1721373740000|2024-07-19 07:22:20|180324|180199|180324.9|180199.9|180326.2|180201.2|180323.8|180198.8|18
1721373750000|2024-07-19 07:22:30|180325.5|180200.5|180303|180178|180325.5|180200.5|180294.9|180169.9|20
1721373760000|2024-07-19 07:22:40|180300.8|180175.8|180300.6|180175.6|180303.5|180178.5|180298.1|180173.1|20
1721373770000|2024-07-19 07:22:50|180300.5|180175.5|180305.4|180180.4|180308.2|180183.2|180299.1|180174.1|18
1721373780000|2024-07-19 07:23:00|180303.8|180178.8|180264.1|180139.1|180303.8|180178.8|180256.7|180131.7|24
1721373790000|2024-07-19 07:23:10|180264.6|180139.6|180269.1|180144.1|180270.7|180145.7|180264.6|180139.6|25
1721373800000|2024-07-19 07:23:20|180268.4|180143.4|180233|180108|180268.4|180143.4|180227.8|180102.8|17
1721373810000|2024-07-19 07:23:30|180232.6|180107.6|180235.5|180110.5|180235.5|180110.5|180198.1|180073.1|31
1721373820000|2024-07-19 07:23:40|180234.8|180109.8|180229.1|180104.1|180234.8|180109.8|180220.9|180095.9|26
1721373830000|2024-07-19 07:23:50|180228.8|180103.8|180216.2|180091.2|180229.3|180104.3|180215.5|180090.5|17
1721373840000|2024-07-19 07:24:00|180216.6|180091.6|180191.7|180066.7|180216.6|180091.6|180189.5|180064.5|26
1721373850000|2024-07-19 07:24:10|180192.5|180067.5|180193|180068|180193.7|180068.7|180191.6|180066.6|10
1721373860000|2024-07-19 07:24:20|180190.5|180065.5|180224.6|180099.6|180228.4|180103.4|180190.5|180065.5|9
1721373870000|2024-07-19 07:24:30|180225.1|180100.1|180272.5|180147.5|180272.5|180147.5|180219|180094|20
1721373880000|2024-07-19 07:24:40|180271.1|180146.1|180219.3|180094.3|180271.1|180146.1|180206.4|180081.4|26
1721373890000|2024-07-19 07:24:50|180222|180097|180235.6|180110.6|180242.7|180117.7|180221.8|180096.8|24
1721373900000|2024-07-19 07:25:00|180255.6|180130.6|180266|180141|180266.3|180141.3|180255.6|180130.6|19
1721373910000|2024-07-19 07:25:10|180266.1|180141.1|180268.8|180143.8|180273.3|180148.3|180265.2|180140.2|27
1721373920000|2024-07-19 07:25:20|180268.7|180143.7|180266.7|180141.7|180269.9|180144.9|180264.1|180139.1|17
1721373930000|2024-07-19 07:25:30|180268.1|180143.1|180267.3|180142.3|180269.4|180144.4|180263.6|180138.6|18
1721373940000|2024-07-19 07:25:40|180265|180140|180261.7|180136.7|180265|180140|180261|180136|16
1721373950000|2024-07-19 07:25:50|180261.4|180136.4|180241.5|180116.5|180262|180137|180222.2|180097.2|19
1721373960000|2024-07-19 07:26:00|180241.7|180116.7|180264.5|180139.5|180264.5|180139.5|180234.6|180109.6|24
1721373970000|2024-07-19 07:26:10|180265.4|180140.4|180289.8|180164.8|180290.8|180165.8|180265.4|180140.4|23
1721373980000|2024-07-19 07:26:20|180289.7|180164.7|180244.4|180119.4|180290.6|180165.6|180235.1|180110.1|25
1721373990000|2024-07-19 07:26:30|180244.3|180119.3|180221.7|180096.7|180247.4|180122.4|180215.5|180090.5|25
1721374000000|2024-07-19 07:26:40|180221.8|180096.8|180217.7|180092.7|180226.5|180101.5|180217|180092|29
1721374010000|2024-07-19 07:26:50|180217.6|180092.6|180161.7|180036.7|180229.3|180104.3|180161.7|180036.7|21
1721374020000|2024-07-19 07:27:00|180157|180032|180128.7|180003.7|180160.8|180035.8|180126.4|180001.4|28
1721374030000|2024-07-19 07:27:10|180126.4|180001.4|180107.8|179982.8|180126.4|180001.4|180102.5|179977.5|26
1721374040000|2024-07-19 07:27:20|180107.1|179982.1|180195.4|180070.4|180199.7|180074.7|180103.5|179978.5|24
1721374050000|2024-07-19 07:27:30|180196.4|180071.4|180189.7|180064.7|180196.9|180071.9|180186.9|180061.9|29
1721374060000|2024-07-19 07:27:40|180190.6|180065.6|180173|180048|180190.6|180065.6|180170.4|180045.4|20
1721374070000|2024-07-19 07:27:50|180173.1|180048.1|180174.1|180049.1|180183.3|180058.3|180158.7|180033.7|19
1721374080000|2024-07-19 07:28:00|180175.5|180050.5|180164.7|180039.7|180176.3|180051.3|180164.7|180039.7|20
1721374090000|2024-07-19 07:28:10|180165.3|180040.3|180146.6|180021.6|180165.3|180040.3|180146.6|180021.6|21
1721374100000|2024-07-19 07:28:20|180146.1|180021.1|180147.9|180022.9|180157.6|180032.6|180131|180006|31
1721374110000|2024-07-19 07:28:30|180150.2|180025.2|180141.4|180016.4|180150.7|180025.7|180138.2|180013.2|24
1721374120000|2024-07-19 07:28:40|180142.6|180017.6|180198|180073|180209.4|180084.4|180141.6|180016.6|20
1721374130000|2024-07-19 07:28:50|180198.9|180073.9|180209.8|180084.8|180231.6|180106.6|180198.4|180073.4|24
1721374140000|2024-07-19 07:29:00|180210.4|180085.4|180225.1|180100.1|180230.5|180105.5|180210.4|180085.4|30
1721374150000|2024-07-19 07:29:10|180224.3|180099.3|180210.7|180085.7|180229.4|180104.4|180210.7|180085.7|25
1721374160000|2024-07-19 07:29:20|180211.5|180086.5|180214|180089|180214.6|180089.6|180211.5|180086.5|13
1721374170000|2024-07-19 07:29:30|180213.8|180088.8|180205.3|180080.3|180213.8|180088.8|180199.2|180074.2|14
1721374180000|2024-07-19 07:29:40|180205.6|180080.6|180197.4|180072.4|180205.6|180080.6|180193.5|180068.5|27
1721374190000|2024-07-19 07:29:50|180197.3|180072.3|180203.7|180078.7|180204.3|180079.3|180189.1|180064.1|23
1721374200000|2024-07-19 07:30:00|180204.2|180079.2|180232.7|180107.7|180240|180115|180204.2|180079.2|22
1721374210000|2024-07-19 07:30:10|180232.3|180107.3|180239.7|180114.7|180239.7|180114.7|180231.6|180106.6|9
1721374220000|2024-07-19 07:30:20|180238.8|180113.8|180262.5|180137.5|180264.7|180139.7|180238.5|180113.5|20
1721374230000|2024-07-19 07:30:30|180261.4|180136.4|180261|180136|180261.6|180136.6|180259.4|180134.4|6
1721374240000|2024-07-19 07:30:40|180259.2|180134.2|180244.2|180119.2|180261.2|180136.2|180240.7|180115.7|7
1721374250000|2024-07-19 07:30:50|180243.8|180118.8|180251.4|180126.4|180261|180136|180241.6|180116.6|27
1721374260000|2024-07-19 07:31:00|180250.8|180125.8|180257.4|180132.4|180261.8|180136.8|180235|180110|21
1721374270000|2024-07-19 07:31:10|180258.3|180133.3|180261.9|180136.9|180264.6|180139.6|180256.8|180131.8|10
1721374280000|2024-07-19 07:31:20|180262.1|180137.1|180261.5|180136.5|180262.1|180137.1|180260.9|180135.9|5
1721374290000|2024-07-19 07:31:30|180261.2|180136.2|180260.9|180135.9|180262.7|180137.7|180259.9|180134.9|9
1721374300000|2024-07-19 07:31:40|180260.1|180135.1|180235.4|180110.4|180261.1|180136.1|180234.5|180109.5|25
1721374310000|2024-07-19 07:31:50|180236.3|180111.3|180234.4|180109.4|180236.3|180111.3|180231.2|180106.2|16
1721374320000|2024-07-19 07:32:00|180232.2|180107.2|180236.8|180111.8|180241|180116|180232.2|180107.2|18
1721374330000|2024-07-19 07:32:10|180237.4|180112.4|180234.7|180109.7|180239.1|180114.1|180234.3|180109.3|18
1721374340000|2024-07-19 07:32:20|180234.3|180109.3|180255.2|180130.2|180258.5|180133.5|180234.3|180109.3|19
1721374350000|2024-07-19 07:32:30|180254.6|180129.6|180239.3|180114.3|180254.8|180129.8|180233|180108|23
1721374360000|2024-07-19 07:32:40|180239.8|180114.8|180255.3|180130.3|180255.3|180130.3|180239.4|180114.4|10
1721374370000|2024-07-19 07:32:50|180253.9|180128.9|180274.3|180149.3|180295.8|180170.8|180252.3|180127.3|17
1721374380000|2024-07-19 07:33:00|180271.9|180146.9|180252.3|180127.3|180271.9|180146.9|180248.2|180123.2|16
1721374390000|2024-07-19 07:33:10|180252.4|180127.4|180256.2|180131.2|180260.9|180135.9|180252.1|180127.1|19
1721374400000|2024-07-19 07:33:20|180256.6|180131.6|180215.3|180090.3|180261.1|180136.1|180196.3|180071.3|31
1721374410000|2024-07-19 07:33:30|180214.8|180089.8|180215|180090|180215|180090|180209.2|180084.2|19
1721374420000|2024-07-19 07:33:40|180213.8|180088.8|180198.4|180073.4|180214.6|180089.6|180193.4|180068.4|20
1721374430000|2024-07-19 07:33:50|180197.8|180072.8|180194.5|180069.5|180198.3|180073.3|180194.5|180069.5|6
1721374440000|2024-07-19 07:34:00|180194.6|180069.6|180207|180082|180207|180082|180194.6|180069.6|20
1721374450000|2024-07-19 07:34:10|180207.6|180082.6|180210.3|180085.3|180210.3|180085.3|180207.6|180082.6|5
1721374460000|2024-07-19 07:34:20|180209.5|180084.5|180155.2|180030.2|180231.5|180106.5|180154.4|180029.4|29
1721374470000|2024-07-19 07:34:30|180155.6|180030.6|180167.5|180042.5|180168.6|180043.6|180155.6|180030.6|27
1721374480000|2024-07-19 07:34:40|180167.6|180042.6|180158.2|180033.2|180167.6|180042.6|180157.4|180032.4|12
1721374490000|2024-07-19 07:34:50|180158.7|180033.7|180167.3|180042.3|180167.3|180042.3|180156.5|180031.5|17
1721374500000|2024-07-19 07:35:00|180168.1|180043.1|180134|180009|180169.4|180044.4|180131.2|180006.2|19
1721374510000|2024-07-19 07:35:10|180133.7|180008.7|180087.1|179962.1|180136.4|180011.4|180083.7|179958.7|24
1721374520000|2024-07-19 07:35:20|180083.7|179958.7|180085.8|179960.8|180085.8|179960.8|180071.8|179946.8|24
1721374530000|2024-07-19 07:35:30|180084.3|179959.3|180059.5|179934.5|180088.7|179963.7|180058|179933|21
1721374540000|2024-07-19 07:35:40|180060.7|179935.7|180077.5|179952.5|180083.8|179958.8|180060.6|179935.6|19
1721374550000|2024-07-19 07:35:50|180079.7|179954.7|180100.3|179975.3|180100.4|179975.4|180066.3|179941.3|28
1721374560000|2024-07-19 07:36:00|180101.3|179976.3|180096.1|179971.1|180101.3|179976.3|180095.7|179970.7|9
1721374570000|2024-07-19 07:36:10|180096.7|179971.7|180085.8|179960.8|180098|179973|180085.6|179960.6|21
1721374580000|2024-07-19 07:36:20|180084.8|179959.8|180068|179943|180084.8|179959.8|180064.6|179939.6|25
1721374590000|2024-07-19 07:36:30|180071|179946|180063.4|179938.4|180071|179946|180059.2|179934.2|20
1721374600000|2024-07-19 07:36:40|180062.9|179937.9|180049.4|179924.4|180067.8|179942.8|180040.8|179915.8|21
1721374610000|2024-07-19 07:36:50|180054.4|179929.4|180068.7|179943.7|180068.8|179943.8|180043.6|179918.6|21
1721374620000|2024-07-19 07:37:00|180068.4|179943.4|180063.3|179938.3|180072.2|179947.2|180061.3|179936.3|20
1721374630000|2024-07-19 07:37:10|180070|179945|180071.4|179946.4|180072.9|179947.9|180066.1|179941.1|18
1721374640000|2024-07-19 07:37:20|180071|179946|180070.2|179945.2|180072.6|179947.6|180069.8|179944.8|19
1721374650000|2024-07-19 07:37:30|180069.1|179944.1|180072.9|179947.9|180075.4|179950.4|180069.1|179944.1|18
1721374660000|2024-07-19 07:37:40|180073|179948|180098|179973|180103.6|179978.6|180071.6|179946.6|29
1721374670000|2024-07-19 07:37:50|180096.8|179971.8|180102.2|179977.2|180103.4|179978.4|180095|179970|15
1721374680000|2024-07-19 07:38:00|180101.8|179976.8|180103.5|179978.5|180107.7|179982.7|180101.8|179976.8|19
1721374690000|2024-07-19 07:38:10|180103.6|179978.6|180116.1|179991.1|180119.1|179994.1|180103.6|179978.6|19
1721374700000|2024-07-19 07:38:20|180117.2|179992.2|180113.5|179988.5|180119.9|179994.9|180113.5|179988.5|22
1721374710000|2024-07-19 07:38:30|180113.8|179988.8|180112.6|179987.6|180117.5|179992.5|180112.4|179987.4|17
1721374720000|2024-07-19 07:38:40|180112.7|179987.7|180131.4|180006.4|180131.4|180006.4|180112.4|179987.4|13
1721374730000|2024-07-19 07:38:50|180130.3|180005.3|180126.2|180001.2|180130.3|180005.3|180122.1|179997.1|15
1721374740000|2024-07-19 07:39:00|180122.4|179997.4|180101.5|179976.5|180122.4|179997.4|180099.7|179974.7|19
1721374750000|2024-07-19 07:39:10|180103.8|179978.8|180103.8|179978.8|180104.9|179979.9|180099.9|179974.9|15
1721374760000|2024-07-19 07:39:20|180115.7|179990.7|180100|179975|180115.7|179990.7|180100|179975|21
1721374770000|2024-07-19 07:39:30|180100.4|179975.4|180103.3|179978.3|180106.3|179981.3|180100.4|179975.4|19
1721374780000|2024-07-19 07:39:40|180104.1|179979.1|180040.2|179915.2|180104.8|179979.8|180040.2|179915.2|24
1721374790000|2024-07-19 07:39:50|180041|179916|180053.2|179928.2|180055.1|179930.1|180037.8|179912.8|20
1721374800000|2024-07-19 07:40:00|180053.3|179928.3|180057.1|179932.1|180059.8|179934.8|180045.3|179920.3|28
1721374810000|2024-07-19 07:40:10|180059|179934|180107.5|179982.5|180114|179989|180059|179934|34
1721374820000|2024-07-19 07:40:20|180108.6|179983.6|180108.3|179983.3|180119.6|179994.6|180108.3|179983.3|29
1721374830000|2024-07-19 07:40:30|180108.2|179983.2|180107|179982|180109.7|179984.7|180097.8|179972.8|17
1721374840000|2024-07-19 07:40:40|180107.2|179982.2|180100.1|179975.1|180107.2|179982.2|180100.1|179975.1|17
1721374850000|2024-07-19 07:40:50|180098|179973|180099.3|179974.3|180107.6|179982.6|180090.7|179965.7|18
1721374860000|2024-07-19 07:41:00|180100.2|179975.2|180098.8|179973.8|180100.3|179975.3|180098.2|179973.2|17
1721374870000|2024-07-19 07:41:10|180098.7|179973.7|180098.8|179973.8|180102.2|179977.2|180094.8|179969.8|20
1721374880000|2024-07-19 07:41:20|180098.5|179973.5|180100.9|179975.9|180104.6|179979.6|180098.4|179973.4|20
1721374890000|2024-07-19 07:41:30|180102.6|179977.6|180127.3|180002.3|180130.9|180005.9|180101.7|179976.7|22
1721374900000|2024-07-19 07:41:40|180128.4|180003.4|180126|180001|180128.7|180003.7|180123.9|179998.9|18
1721374910000|2024-07-19 07:41:50|180125|180000|180124.6|179999.6|180125|180000|180120.7|179995.7|14
1721374920000|2024-07-19 07:42:00|180125.2|180000.2|180162|180037|180165.3|180040.3|180122.3|179997.3|21
1721374930000|2024-07-19 07:42:10|180162.1|180037.1|180142.7|180017.7|180164.3|180039.3|180142.2|180017.2|30
1721374940000|2024-07-19 07:42:20|180145.5|180020.5|180120.7|179995.7|180150.6|180025.6|180119.2|179994.2|34
1721374950000|2024-07-19 07:42:30|180119.5|179994.5|180134.6|180009.6|180134.6|180009.6|180119.5|179994.5|23
1721374960000|2024-07-19 07:42:40|180130.2|180005.2|180135.7|180010.7|180137.9|180012.9|180128.9|180003.9|16
1721374970000|2024-07-19 07:42:50|180135.9|180010.9|180130.5|180005.5|180135.9|180010.9|180128.2|180003.2|15
1721374980000|2024-07-19 07:43:00|180132.4|180007.4|180127.5|180002.5|180132.4|180007.4|180127.3|180002.3|18
1721374990000|2024-07-19 07:43:10|180127.4|180002.4|180124.7|179999.7|180128.6|180003.6|180124.6|179999.6|17
1721375000000|2024-07-19 07:43:20|180125|180000|180131.8|180006.8|180131.8|180006.8|180124.8|179999.8|21
1721375010000|2024-07-19 07:43:30|180131.4|180006.4|180161.5|180036.5|180161.9|180036.9|180128.8|180003.8|14
1721375020000|2024-07-19 07:43:40|180161.2|180036.2|180196.8|180071.8|180199.4|180074.4|180159.1|180034.1|21
1721375030000|2024-07-19 07:43:50|180196.3|180071.3|180193.3|180068.3|180198.6|180073.6|180193.3|180068.3|15
1721375040000|2024-07-19 07:44:00|180193.2|180068.2|180189.5|180064.5|180193.2|180068.2|180189|180064|15
1721375050000|2024-07-19 07:44:10|180190|180065|180215.3|180090.3|180220.7|180095.7|180190|180065|18
1721375060000|2024-07-19 07:44:20|180216.7|180091.7|180189.3|180064.3|180218.4|180093.4|180189.1|180064.1|29
1721375070000|2024-07-19 07:44:30|180189.2|180064.2|180194.5|180069.5|180204.1|180079.1|180189.2|180064.2|15
1721375080000|2024-07-19 07:44:40|180194.4|180069.4|180179.6|180054.6|180194.4|180069.4|180161.6|180036.6|21
1721375090000|2024-07-19 07:44:50|180179.7|180054.7|180187.6|180062.6|180189.2|180064.2|180179.7|180054.7|20
1721375100000|2024-07-19 07:45:00|180187|180062|180186.2|180061.2|180187|180062|180181.7|180056.7|10
1721375110000|2024-07-19 07:45:10|180186.6|180061.6|180179.8|180054.8|180186.6|180061.6|180176.9|180051.9|20
1721375120000|2024-07-19 07:45:20|180181.6|180056.6|180184.3|180059.3|180185.5|180060.5|180181.6|180056.6|21
1721375130000|2024-07-19 07:45:30|180183.9|180058.9|180208.1|180083.1|180220.1|180095.1|180183.9|180058.9|21
1721375140000|2024-07-19 07:45:40|180208.6|180083.6|180223.8|180098.8|180238.3|180113.3|180208.3|180083.3|16
1721375150000|2024-07-19 07:45:50|180225.9|180100.9|180224.7|180099.7|180229.8|180104.8|180220.8|180095.8|18
1721375160000|2024-07-19 07:46:00|180223.7|180098.7|180212.7|180087.7|180227.4|180102.4|180209.2|180084.2|20
1721375170000|2024-07-19 07:46:10|180212.8|180087.8|180207.3|180082.3|180225.5|180100.5|180206.3|180081.3|22
1721375180000|2024-07-19 07:46:20|180207.6|180082.6|180201.6|180076.6|180212.2|180087.2|180201.6|180076.6|22
1721375190000|2024-07-19 07:46:30|180201.5|180076.5|180195.7|180070.7|180201.5|180076.5|180186.3|180061.3|20
1721375200000|2024-07-19 07:46:40|180197.1|180072.1|180192.9|180067.9|180199.7|180074.7|180192.9|180067.9|23
1721375210000|2024-07-19 07:46:50|180194.3|180069.3|180202.7|180077.7|180202.8|180077.8|180192.7|180067.7|15
1721375220000|2024-07-19 07:47:00|180201.8|180076.8|180224.8|180099.8|180224.8|180099.8|180201.8|180076.8|26
1721375230000|2024-07-19 07:47:10|180224.7|180099.7|180160.2|180035.2|180224.7|180099.7|180159.3|180034.3|23
1721375240000|2024-07-19 07:47:20|180160.8|180035.8|180148|180023|180160.8|180035.8|180141.5|180016.5|21
1721375250000|2024-07-19 07:47:30|180151.3|180026.3|180150.3|180025.3|180156.1|180031.1|180150.3|180025.3|26
1721375260000|2024-07-19 07:47:40|180146.2|180021.2|180147.1|180022.1|180155|180030|180143.1|180018.1|24
1721375270000|2024-07-19 07:47:50|180147.2|180022.2|180148.4|180023.4|180149.1|180024.1|180128.3|180003.3|23
1721375280000|2024-07-19 07:48:00|180146.8|180021.8|180159.9|180034.9|180159.9|180034.9|180143.3|180018.3|28
1721375290000|2024-07-19 07:48:10|180159.8|180034.8|180154.9|180029.9|180159.8|180034.8|180153.7|180028.7|13
1721375300000|2024-07-19 07:48:20|180154.1|180029.1|180156.7|180031.7|180156.7|180031.7|180153.4|180028.4|8
1721375310000|2024-07-19 07:48:30|180156.3|180031.3|180153.3|180028.3|180156.3|180031.3|180151.4|180026.4|18
1721375320000|2024-07-19 07:48:40|180152.2|180027.2|180155.3|180030.3|180155.7|180030.7|180150.2|180025.2|29
1721375330000|2024-07-19 07:48:50|180156.7|180031.7|180154.2|180029.2|180156.7|180031.7|180149.8|180024.8|29
1721375340000|2024-07-19 07:49:00|180156|180031|180154.4|180029.4|180158.5|180033.5|180153.8|180028.8|18
1721375350000|2024-07-19 07:49:10|180154.6|180029.6|180152.3|180027.3|180154.6|180029.6|180151.1|180026.1|10
1721375360000|2024-07-19 07:49:20|180154.3|180029.3|180137.4|180012.4|180154.3|180029.3|180135.9|180010.9|25
1721375370000|2024-07-19 07:49:30|180147.9|180022.9|180134.5|180009.5|180152.1|180027.1|180134.5|180009.5|21
1721375380000|2024-07-19 07:49:40|180133.1|180008.1|180130.8|180005.8|180134.8|180009.8|180130.8|180005.8|11
1721375390000|2024-07-19 07:49:50|180132.4|180007.4|180101.3|179976.3|180132.4|180007.4|180078.5|179953.5|16
1721375400000|2024-07-19 07:50:00|180099.2|179974.2|180086.9|179961.9|180099.2|179974.2|180086.9|179961.9|19
1721375410000|2024-07-19 07:50:10|180086.8|179961.8|180091.1|179966.1|180097.4|179972.4|180086.2|179961.2|19
1721375420000|2024-07-19 07:50:20|180092.3|179967.3|180097|179972|180100.2|179975.2|180092.3|179967.3|13
1721375430000|2024-07-19 07:50:30|180097.9|179972.9|180061.4|179936.4|180097.9|179972.9|180061.4|179936.4|18
1721375440000|2024-07-19 07:50:40|180062.2|179937.2|180041.3|179916.3|180062.2|179937.2|180041.3|179916.3|20
1721375450000|2024-07-19 07:50:50|180041.1|179916.1|180043.1|179918.1|180046.3|179921.3|180039.8|179914.8|16
1721375460000|2024-07-19 07:51:00|180038.6|179913.6|180037.3|179912.3|180038.6|179913.6|180026.6|179901.6|14
1721375470000|2024-07-19 07:51:10|180037.2|179912.2|180061.6|179936.6|180061.6|179936.6|180036.8|179911.8|19
1721375480000|2024-07-19 07:51:20|180061|179936|180057.5|179932.5|180061.3|179936.3|180055.6|179930.6|17
1721375490000|2024-07-19 07:51:30|180059.1|179934.1|180062.2|179937.2|180064|179939|180057.1|179932.1|20
1721375500000|2024-07-19 07:51:40|180062.4|179937.4|180062.3|179937.3|180062.5|179937.5|180062.2|179937.2|5
1721375510000|2024-07-19 07:51:50|180062.4|179937.4|180063.9|179938.9|180065.7|179940.7|180062.4|179937.4|9
1721375520000|2024-07-19 07:52:00|180064|179939|180064.4|179939.4|180072.8|179947.8|180053.1|179928.1|23
1721375530000|2024-07-19 07:52:10|180063.5|179938.5|180065.5|179940.5|180067.1|179942.1|180062.5|179937.5|15
1721375540000|2024-07-19 07:52:20|180066.4|179941.4|180065.4|179940.4|180067|179942|180061.7|179936.7|12
1721375550000|2024-07-19 07:52:30|180062|179937|180109.3|179984.3|180113.3|179988.3|180058.8|179933.8|28
1721375560000|2024-07-19 07:52:40|180110.7|179985.7|180104.2|179979.2|180114.2|179989.2|180104.2|179979.2|19
1721375570000|2024-07-19 07:52:50|180104.4|179979.4|180113.2|179988.2|180114.2|179989.2|180100.8|179975.8|23
1721375580000|2024-07-19 07:53:00|180120.4|179995.4|180126.5|180001.5|180126.5|180001.5|180116.8|179991.8|40
1721375590000|2024-07-19 07:53:10|180122|179997|180121.5|179996.5|180122|179997|180120.4|179995.4|7
1721375600000|2024-07-19 07:53:20|180122.4|179997.4|180095.3|179970.3|180122.4|179997.4|180091.9|179966.9|14
1721375610000|2024-07-19 07:53:30|180095.2|179970.2|180098.1|179973.1|180101.1|179976.1|180095.2|179970.2|24
1721375620000|2024-07-19 07:53:40|180098.4|179973.4|180092.4|179967.4|180099.3|179974.3|180092.4|179967.4|14
1721375630000|2024-07-19 07:53:50|180092.3|179967.3|180066.5|179941.5|180092.3|179967.3|180064.8|179939.8|17
1721375640000|2024-07-19 07:54:00|180066.1|179941.1|180067.3|179942.3|180067.5|179942.5|180066|179941|10
1721375650000|2024-07-19 07:54:10|180067.5|179942.5|180059.5|179934.5|180067.5|179942.5|180057.8|179932.8|17
1721375660000|2024-07-19 07:54:20|180059.6|179934.6|180030.3|179905.3|180059.6|179934.6|180030.3|179905.3|10
1721375670000|2024-07-19 07:54:30|180029.3|179904.3|180017.7|179892.7|180029.3|179904.3|180017.2|179892.2|17
1721375680000|2024-07-19 07:54:40|180019.2|179894.2|180029.8|179904.8|180032.6|179907.6|180019.2|179894.2|25
1721375690000|2024-07-19 07:54:50|180030.3|179905.3|180046.2|179921.2|180046.7|179921.7|180030.3|179905.3|14
1721375700000|2024-07-19 07:55:00|180044.4|179919.4|180054|179929|180063.3|179938.3|180042.6|179917.6|22
1721375710000|2024-07-19 07:55:10|180056.3|179931.3|180050.8|179925.8|180058.7|179933.7|180048.7|179923.7|22
1721375720000|2024-07-19 07:55:20|180049.3|179924.3|180039|179914|180058.5|179933.5|180038.6|179913.6|21
1721375730000|2024-07-19 07:55:30|180038.3|179913.3|180029.5|179904.5|180038.3|179913.3|180019.9|179894.9|26
1721375740000|2024-07-19 07:55:40|180032|179907|180030.8|179905.8|180033|179908|180029.7|179904.7|22
1721375750000|2024-07-19 07:55:50|180030.6|179905.6|180038.6|179913.6|180041.7|179916.7|180030.5|179905.5|20
1721375760000|2024-07-19 07:56:00|180038.7|179913.7|180061.4|179936.4|180064.5|179939.5|180036|179911|22
1721375770000|2024-07-19 07:56:10|180062.3|179937.3|180048.6|179923.6|180062.3|179937.3|180031.3|179906.3|24
1721375780000|2024-07-19 07:56:20|180048.7|179923.7|180056.3|179931.3|180062.2|179937.2|180048.7|179923.7|24
1721375790000|2024-07-19 07:56:30|180058.6|179933.6|180056.8|179931.8|180059.9|179934.9|180036.5|179911.5|20
1721375800000|2024-07-19 07:56:40|180056.9|179931.9|180085.3|179960.3|180085.3|179960.3|180047.4|179922.4|26
1721375810000|2024-07-19 07:56:50|180086|179961|180090.6|179965.6|180092.1|179967.1|180074.6|179949.6|21
1721375820000|2024-07-19 07:57:00|180090.3|179965.3|180089.3|179964.3|180092.7|179967.7|180088.9|179963.9|14
1721375830000|2024-07-19 07:57:10|180089.2|179964.2|180084.6|179959.6|180089.2|179964.2|180082.6|179957.6|18
1721375840000|2024-07-19 07:57:20|180084.1|179959.1|180090.6|179965.6|180092.6|179967.6|180084.1|179959.1|27
1721375850000|2024-07-19 07:57:30|180090.7|179965.7|180167.5|180042.5|180170.3|180045.3|180090.7|179965.7|35
1721375860000|2024-07-19 07:57:40|180166.3|180041.3|180167.4|180042.4|180179.3|180054.3|180164.3|180039.3|23
1721375870000|2024-07-19 07:57:50|180165.4|180040.4|180166.5|180041.5|180179.4|180054.4|180165.4|180040.4|32
1721375880000|2024-07-19 07:58:00|180166.7|180041.7|180183.9|180058.9|180188.2|180063.2|180166.7|180041.7|26
1721375890000|2024-07-19 07:58:10|180183.7|180058.7|180183|180058|180183.7|180058.7|180171.9|180046.9|17
1721375900000|2024-07-19 07:58:20|180182.9|180057.9|180180.2|180055.2|180182.9|180057.9|180179|180054|20
1721375910000|2024-07-19 07:58:30|180181.5|180056.5|180178.9|180053.9|180182.4|180057.4|180177.7|180052.7|24
1721375920000|2024-07-19 07:58:40|180178.6|180053.6|180176.5|180051.5|180180.4|180055.4|180175.6|180050.6|17
1721375930000|2024-07-19 07:58:50|180176.3|180051.3|180172.2|180047.2|180176.3|180051.3|180170.4|180045.4|9
1721375940000|2024-07-19 07:59:00|180173.1|180048.1|180169.7|180044.7|180173.1|180048.1|180169.6|180044.6|12
1721375950000|2024-07-19 07:59:10|180168.4|180043.4|180149.4|180024.4|180168.4|180043.4|180149.3|180024.3|14
1721375960000|2024-07-19 07:59:20|180149.2|180024.2|180188.8|180063.8|180190.3|180065.3|180148.5|180023.5|22
1721375970000|2024-07-19 07:59:30|180189.8|180064.8|180187.7|180062.7|180190.9|180065.9|180186.2|180061.2|18
1721375980000|2024-07-19 07:59:40|180187.2|180062.2|180184.5|180059.5|180189.2|180064.2|180184.5|180059.5|17
1721375990000|2024-07-19 07:59:50|180182.8|180057.8|180182.6|180057.6|180183|180058|180181.2|180056.2|18
1721376000000|2024-07-19 08:00:00|180182.5|180057.5|180178.4|180053.4|180182.9|180057.9|180167.5|180042.5|26
1721376010000|2024-07-19 08:00:10|180179|180054|180177|180052|180180.4|180055.4|180176.2|180051.2|22
1721376020000|2024-07-19 08:00:20|180198.8|180073.8|180230.1|180105.1|180232|180107|180197.3|180072.3|18
1721376030000|2024-07-19 08:00:30|180230.2|180105.2|180230.8|180105.8|180230.8|180105.8|180227.8|180102.8|16
1721376040000|2024-07-19 08:00:40|180230.9|180105.9|180224.1|180099.1|180232.8|180107.8|180224.1|180099.1|27
1721376050000|2024-07-19 08:00:50|180226.4|180101.4|180262.7|180137.7|180262.7|180137.7|180221.1|180096.1|23
1721376060000|2024-07-19 08:01:00|180264.3|180139.3|180298.5|180173.5|180299|180174|180262.9|180137.9|19
1721376070000|2024-07-19 08:01:10|180297.2|180172.2|180330.2|180205.2|180332.2|180207.2|180297.2|180172.2|31
1721376080000|2024-07-19 08:01:20|180330.1|180205.1|180324.7|180199.7|180335.1|180210.1|180324.7|180199.7|18
1721376090000|2024-07-19 08:01:30|180323.9|180198.9|180343.6|180218.6|180350.5|180225.5|180321.7|180196.7|13
1721376100000|2024-07-19 08:01:40|180344.2|180219.2|180338.6|180213.6|180345.6|180220.6|180337.2|180212.2|6
1721376110000|2024-07-19 08:01:50|180340.8|180215.8|180295.4|180170.4|180340.8|180215.8|180295.4|180170.4|16
1721376120000|2024-07-19 08:02:00|180296.2|180171.2|180336.1|180211.1|180341.3|180216.3|180296.2|180171.2|34
1721376130000|2024-07-19 08:02:10|180335|180210|180354.7|180229.7|180354.7|180229.7|180335|180210|25
1721376140000|2024-07-19 08:02:20|180354.6|180229.6|180353.2|180228.2|180354.6|180229.6|180347.5|180222.5|15
1721376150000|2024-07-19 08:02:30|180352.6|180227.6|180348.4|180223.4|180352.6|180227.6|180335.8|180210.8|21
1721376160000|2024-07-19 08:02:40|180346.7|180221.7|180344.3|180219.3|180347.2|180222.2|180339|180214|30
1721376170000|2024-07-19 08:02:50|180343.5|180218.5|180288.9|180163.9|180345.7|180220.7|180288.9|180163.9|27
1721376180000|2024-07-19 08:03:00|180291.3|180166.3|180317.9|180192.9|180317.9|180192.9|180274.9|180149.9|28
1721376190000|2024-07-19 08:03:10|180318.2|180193.2|180339.2|180214.2|180341.7|180216.7|180315|180190|30
1721376200000|2024-07-19 08:03:20|180339.9|180214.9|180355|180230|180355|180230|180330.4|180205.4|25
1721376210000|2024-07-19 08:03:30|180355.6|180230.6|180355.1|180230.1|180356.8|180231.8|180350.6|180225.6|21
1721376220000|2024-07-19 08:03:40|180355.5|180230.5|180353.8|180228.8|180362.8|180237.8|180353.8|180228.8|17
1721376230000|2024-07-19 08:03:50|180354|180229|180352.9|180227.9|180354.9|180229.9|180335|180210|25
1721376240000|2024-07-19 08:04:00|180354.5|180229.5|180333.3|180208.3|180354.5|180229.5|180333.3|180208.3|14
1721376250000|2024-07-19 08:04:10|180332.3|180207.3|180316.6|180191.6|180339|180214|180313.6|180188.6|24
1721376260000|2024-07-19 08:04:20|180323.9|180198.9|180340.8|180215.8|180341.5|180216.5|180322.9|180197.9|16
1721376270000|2024-07-19 08:04:30|180340.6|180215.6|180323.3|180198.3|180341.8|180216.8|180323.3|180198.3|28
1721376280000|2024-07-19 08:04:40|180323.7|180198.7|180317.4|180192.4|180325.1|180200.1|180317|180192|14
1721376290000|2024-07-19 08:04:50|180317.6|180192.6|180322.3|180197.3|180322.3|180197.3|180315.9|180190.9|10
1721376300000|2024-07-19 08:05:00|180323.8|180198.8|180322.8|180197.8|180325|180200|180322.1|180197.1|20
1721376310000|2024-07-19 08:05:10|180321.8|180196.8|180302.1|180177.1|180321.8|180196.8|180301.3|180176.3|17
1721376320000|2024-07-19 08:05:20|180302|180177|180281.6|180156.6|180302|180177|180278|180153|19
1721376330000|2024-07-19 08:05:30|180281.4|180156.4|180272|180147|180282.2|180157.2|180271.6|180146.6|16
1721376340000|2024-07-19 08:05:40|180266.2|180141.2|180248.1|180123.1|180266.2|180141.2|180240.7|180115.7|23
1721376350000|2024-07-19 08:05:50|180247.4|180122.4|180213.8|180088.8|180247.4|180122.4|180202.9|180077.9|28
1721376360000|2024-07-19 08:06:00|180213.1|180088.1|180269|180144|180283.6|180158.6|180207.4|180082.4|35
1721376370000|2024-07-19 08:06:10|180269.6|180144.6|180266.6|180141.6|180275.9|180150.9|180265|180140|20
1721376380000|2024-07-19 08:06:20|180266.7|180141.7|180196|180071|180266.7|180141.7|180180.8|180055.8|22
1721376390000|2024-07-19 08:06:30|180189.5|180064.5|180193.9|180068.9|180196.5|180071.5|180182.9|180057.9|24
1721376400000|2024-07-19 08:06:40|180194.9|180069.9|180176.9|180051.9|180198|180073|180161.6|180036.6|34
1721376410000|2024-07-19 08:06:50|180176.5|180051.5|180151.9|180026.9|180178.3|180053.3|180151.9|180026.9|29
1721376420000|2024-07-19 08:07:00|180150|180025|180154.8|180029.8|180157|180032|180139|180014|23
1721376430000|2024-07-19 08:07:10|180152.4|180027.4|180141|180016|180155|180030|180139.3|180014.3|29
1721376440000|2024-07-19 08:07:20|180140.8|180015.8|180153.9|180028.9|180182.8|180057.8|180138.6|180013.6|26
1721376450000|2024-07-19 08:07:30|180154.6|180029.6|180156|180031|180158.5|180033.5|180144|180019|22
1721376460000|2024-07-19 08:07:40|180155.8|180030.8|180179.8|180054.8|180180.3|180055.3|180152.5|180027.5|29
1721376470000|2024-07-19 08:07:50|180179.6|180054.6|180221.1|180096.1|180221.1|180096.1|180177.2|180052.2|21
1721376480000|2024-07-19 08:08:00|180219.4|180094.4|180218.3|180093.3|180224.3|180099.3|180207.7|180082.7|21
1721376490000|2024-07-19 08:08:10|180218.9|180093.9|180230.7|180105.7|180251.8|180126.8|180218.9|180093.9|13
1721376500000|2024-07-19 08:08:20|180230.5|180105.5|180252.2|180127.2|180259.8|180134.8|180228.9|180103.9|26
1721376510000|2024-07-19 08:08:30|180258.1|180133.1|180261.9|180136.9|180262.7|180137.7|180258.1|180133.1|23
1721376520000|2024-07-19 08:08:40|180263.2|180138.2|180259.9|180134.9|180263.4|180138.4|180256.7|180131.7|16
1721376530000|2024-07-19 08:08:50|180258.9|180133.9|180258.6|180133.6|180259.6|180134.6|180238.1|180113.1|23
1721376540000|2024-07-19 08:09:00|180258.8|180133.8|180266.6|180141.6|180267.5|180142.5|180256.2|180131.2|21
1721376550000|2024-07-19 08:09:10|180266.3|180141.3|180210.6|180085.6|180268|180143|180210.6|180085.6|26
1721376560000|2024-07-19 08:09:20|180208.2|180083.2|180226.4|180101.4|180241|180116|180198.4|180073.4|32
1721376570000|2024-07-19 08:09:30|180226.5|180101.5|180225.3|180100.3|180229.8|180104.8|180222.6|180097.6|25
1721376580000|2024-07-19 08:09:40|180225|180100|180239.3|180114.3|180244.5|180119.5|180225|180100|18
1721376590000|2024-07-19 08:09:50|180239.4|180114.4|180228.3|180103.3|180243.1|180118.1|180227.8|180102.8|24
1721376600000|2024-07-19 08:10:00|180227|180102|180221.7|180096.7|180227|180102|180220.6|180095.6|18
1721376610000|2024-07-19 08:10:10|180222.2|180097.2|180209.5|180084.5|180226.2|180101.2|180209.2|180084.2|15
1721376620000|2024-07-19 08:10:20|180209|180084|180183.4|180058.4|180209|180084|180172.1|180047.1|16
1721376630000|2024-07-19 08:10:30|180183.5|180058.5|180191.9|180066.9|180195.2|180070.2|180183.5|180058.5|16
1721376640000|2024-07-19 08:10:40|180192|180067|180215.1|180090.1|180215.6|180090.6|180191.2|180066.2|15
1721376650000|2024-07-19 08:10:50|180215.2|180090.2|180216|180091|180220|180095|180215.2|180090.2|22
1721376660000|2024-07-19 08:11:00|180215.7|180090.7|180209.3|180084.3|180215.7|180090.7|180202.8|180077.8|13
1721376670000|2024-07-19 08:11:10|180209.2|180084.2|180213|180088|180213|180088|180209.2|180084.2|19
1721376680000|2024-07-19 08:11:20|180213.1|180088.1|180231.6|180106.6|180231.6|180106.6|180213.1|180088.1|22
1721376690000|2024-07-19 08:11:30|180231.2|180106.2|180224.8|180099.8|180231.5|180106.5|180220.7|180095.7|17
1721376700000|2024-07-19 08:11:40|180225.5|180100.5|180230.1|180105.1|180232.8|180107.8|180225.5|180100.5|10
1721376710000|2024-07-19 08:11:50|180229.7|180104.7|180261.6|180136.6|180263.3|180138.3|180229.7|180104.7|15
1721376720000|2024-07-19 08:12:00|180258.8|180133.8|180298.7|180173.7|180301.2|180176.2|180257.5|180132.5|21
1721376730000|2024-07-19 08:12:10|180300.9|180175.9|180291.5|180166.5|180301.2|180176.2|180284.8|180159.8|26
1721376740000|2024-07-19 08:12:20|180296.6|180171.6|180282|180157|180298.3|180173.3|180278.6|180153.6|20
1721376750000|2024-07-19 08:12:30|180280.7|180155.7|180217.9|180092.9|180281.9|180156.9|180208|180083|24
1721376760000|2024-07-19 08:12:40|180223.8|180098.8|180200|180075|180226.2|180101.2|180192.8|180067.8|30
1721376770000|2024-07-19 08:12:50|180199.5|180074.5|180201.5|180076.5|180202.2|180077.2|180195.4|180070.4|22
1721376780000|2024-07-19 08:13:00|180199.9|180074.9|180197.8|180072.8|180202.7|180077.7|180196.5|180071.5|23
1721376790000|2024-07-19 08:13:10|180198.4|180073.4|180188.9|180063.9|180201.4|180076.4|180185.5|180060.5|18
1721376800000|2024-07-19 08:13:20|180188.2|180063.2|180229.7|180104.7|180237.3|180112.3|180188.2|180063.2|31
1721376810000|2024-07-19 08:13:30|180228.4|180103.4|180223.8|180098.8|180228.9|180103.9|180222.8|180097.8|22
1721376820000|2024-07-19 08:13:40|180223.6|180098.6|180192.6|180067.6|180224.9|180099.9|180192.6|180067.6|25
1721376830000|2024-07-19 08:13:50|180188.2|180063.2|180178.8|180053.8|180196.6|180071.6|180172.7|180047.7|30
1721376840000|2024-07-19 08:14:00|180178.5|180053.5|180203.6|180078.6|180212.3|180087.3|180178.5|180053.5|29
1721376850000|2024-07-19 08:14:10|180206.3|180081.3|180206.8|180081.8|180207|180082|180197.6|180072.6|21
1721376860000|2024-07-19 08:14:20|180205.5|180080.5|180212.6|180087.6|180215.7|180090.7|180203.1|180078.1|22
1721376870000|2024-07-19 08:14:30|180212.8|180087.8|180179.3|180054.3|180222.4|180097.4|180174.3|180049.3|15
1721376880000|2024-07-19 08:14:40|180174.5|180049.5|180171|180046|180183.9|180058.9|180171|180046|29
1721376890000|2024-07-19 08:14:50|180171.1|180046.1|180171.3|180046.3|180174.6|180049.6|180170.8|180045.8|18
1721376900000|2024-07-19 08:15:00|180172.6|180047.6|180186.6|180061.6|180193.3|180068.3|180172|180047|19
1721376910000|2024-07-19 08:15:10|180186.7|180061.7|180141|180016|180191.5|180066.5|180141|180016|25
1721376920000|2024-07-19 08:15:20|180142.6|180017.6|180108.4|179983.4|180143.9|180018.9|180103.2|179978.2|23
1721376930000|2024-07-19 08:15:30|180107.4|179982.4|180095.1|179970.1|180107.4|179982.4|180095.1|179970.1|18
1721376940000|2024-07-19 08:15:40|180095.6|179970.6|180095.4|179970.4|180095.6|179970.6|180087.3|179962.3|16
1721376950000|2024-07-19 08:15:50|180094.8|179969.8|180109.3|179984.3|180124.6|179999.6|180094.8|179969.8|23
1721376960000|2024-07-19 08:16:00|180108.5|179983.5|180107.3|179982.3|180109|179984|180107|179982|19
1721376970000|2024-07-19 08:16:10|180108.1|179983.1|180107.1|179982.1|180118.2|179993.2|180105.2|179980.2|24
1721376980000|2024-07-19 08:16:20|180109|179984|180118.8|179993.8|180124|179999|180094.9|179969.9|20
1721376990000|2024-07-19 08:16:30|180118.7|179993.7|180110.9|179985.9|180118.7|179993.7|180106.3|179981.3|12
1721377000000|2024-07-19 08:16:40|180111.4|179986.4|180114.1|179989.1|180116.2|179991.2|180102.9|179977.9|18
1721377010000|2024-07-19 08:16:50|180113|179988|180121.5|179996.5|180124.6|179999.6|180113|179988|21
1721377020000|2024-07-19 08:17:00|180121.4|179996.4|180149|180024|180167.5|180042.5|180120.4|179995.4|22
1721377030000|2024-07-19 08:17:10|180147.6|180022.6|180151.1|180026.1|180153.3|180028.3|180147.6|180022.6|15
1721377040000|2024-07-19 08:17:20|180151.7|180026.7|180156.9|180031.9|180156.9|180031.9|180151.7|180026.7|22
1721377050000|2024-07-19 08:17:30|180159.1|180034.1|180178.9|180053.9|180181.2|180056.2|180156.7|180031.7|15
1721377060000|2024-07-19 08:17:40|180190.9|180065.9|180200.9|180075.9|180218.2|180093.2|180188.2|180063.2|31
1721377070000|2024-07-19 08:17:50|180202.5|180077.5|180202.2|180077.2|180204.1|180079.1|180200.5|180075.5|23
1721377080000|2024-07-19 08:18:00|180201.4|180076.4|180208.4|180083.4|180210.2|180085.2|180199.1|180074.1|27
1721377090000|2024-07-19 08:18:10|180207.8|180082.8|180229.6|180104.6|180229.6|180104.6|180207.8|180082.8|20
1721377100000|2024-07-19 08:18:20|180229.7|180104.7|180245.5|180120.5|180245.5|180120.5|180229|180104|10
1721377110000|2024-07-19 08:18:30|180245.3|180120.3|180276|180151|180279.6|180154.6|180245.3|180120.3|25
1721377120000|2024-07-19 08:18:40|180275.9|180150.9|180302.4|180177.4|180308.1|180183.1|180274.2|180149.2|28
1721377130000|2024-07-19 08:18:50|180305.3|180180.3|180314.3|180189.3|180314.9|180189.9|180305.3|180180.3|19
1721377140000|2024-07-19 08:19:00|180316.2|180191.2|180327.5|180202.5|180329.7|180204.7|180313.8|180188.8|23
1721377150000|2024-07-19 08:19:10|180327|180202|180313.2|180188.2|180329.4|180204.4|180313.1|180188.1|27
1721377160000|2024-07-19 08:19:20|180312.2|180187.2|180295.8|180170.8|180312.2|180187.2|180289.1|180164.1|10
1721377170000|2024-07-19 08:19:30|180295.7|180170.7|180301.1|180176.1|180302|180177|180294.8|180169.8|11
1721377180000|2024-07-19 08:19:40|180301.8|180176.8|180299.3|180174.3|180301.8|180176.8|180294.3|180169.3|16
1721377190000|2024-07-19 08:19:50|180299.4|180174.4|180298.8|180173.8|180300.8|180175.8|180298.7|180173.7|12
1721377200000|2024-07-19 08:20:00|180298.9|180173.9|180270.3|180145.3|180299|180174|180267.2|180142.2|18
1721377210000|2024-07-19 08:20:10|180276.5|180151.5|180274.4|180149.4|180277.3|180152.3|180272.3|180147.3|18
1721377220000|2024-07-19 08:20:20|180275.3|180150.3|180284.9|180159.9|180296.9|180171.9|180255.8|180130.8|23
1721377230000|2024-07-19 08:20:30|180285.1|180160.1|180276.3|180151.3|180285.1|180160.1|180275|180150|18
1721377240000|2024-07-19 08:20:40|180275.9|180150.9|180286.4|180161.4|180286.4|180161.4|180273.8|180148.8|17
1721377250000|2024-07-19 08:20:50|180287.8|180162.8|180288.5|180163.5|180288.6|180163.6|180286.2|180161.2|5
1721377260000|2024-07-19 08:21:00|180287.8|180162.8|180291.3|180166.3|180294.1|180169.1|180284.8|180159.8|20
1721377270000|2024-07-19 08:21:10|180290.6|180165.6|180241.6|180116.6|180290.6|180165.6|180237.8|180112.8|18
1721377280000|2024-07-19 08:21:20|180241.7|180116.7|180259.8|180134.8|180259.9|180134.9|180241.7|180116.7|13
1721377290000|2024-07-19 08:21:30|180259.5|180134.5|180263.6|180138.6|180264.9|180139.9|180259.5|180134.5|14
1721377300000|2024-07-19 08:21:40|180263.7|180138.7|180297.4|180172.4|180301.6|180176.6|180259.4|180134.4|19
1721377310000|2024-07-19 08:21:50|180296|180171|180320.2|180195.2|180322.4|180197.4|180296|180171|14
1721377320000|2024-07-19 08:22:00|180320|180195|180312.2|180187.2|180320|180195|180310|180185|15
1721377330000|2024-07-19 08:22:10|180312.1|180187.1|180330.9|180205.9|180334.9|180209.9|180311.7|180186.7|16
1721377340000|2024-07-19 08:22:20|180333.8|180208.8|180337|180212|180337.2|180212.2|180331.4|180206.4|15
1721377350000|2024-07-19 08:22:30|180335.5|180210.5|180297.6|180172.6|180337.6|180212.6|180292.2|180167.2|17
1721377360000|2024-07-19 08:22:40|180298.6|180173.6|180324.5|180199.5|180328.2|180203.2|180298.6|180173.6|10
1721377370000|2024-07-19 08:22:50|180346|180221|180343.3|180218.3|180346|180221|180333.3|180208.3|38
1721377380000|2024-07-19 08:23:00|180341.1|180216.1|180332|180207|180342.2|180217.2|180325|180200|25
1721377390000|2024-07-19 08:23:10|180331.5|180206.5|180329.9|180204.9|180336|180211|180322.3|180197.3|23
1721377400000|2024-07-19 08:23:20|180329.5|180204.5|180325.1|180200.1|180329.5|180204.5|180315.6|180190.6|15
1721377410000|2024-07-19 08:23:30|180325.8|180200.8|180322.6|180197.6|180326.4|180201.4|180322.4|180197.4|18
1721377420000|2024-07-19 08:23:40|180321.3|180196.3|180316.8|180191.8|180330|180205|180299.6|180174.6|30
1721377430000|2024-07-19 08:23:50|180317.2|180192.2|180360.4|180235.4|180360.4|180235.4|180317.2|180192.2|21
1721377440000|2024-07-19 08:24:00|180359.5|180234.5|180353.3|180228.3|180363.8|180238.8|180349.2|180224.2|23
1721377450000|2024-07-19 08:24:10|180353|180228|180360.5|180235.5|180360.5|180235.5|180323.5|180198.5|23
1721377460000|2024-07-19 08:24:20|180360.6|180235.6|180353.5|180228.5|180360.6|180235.6|180350.8|180225.8|17
1721377470000|2024-07-19 08:24:30|180351.5|180226.5|180333|180208|180351.5|180226.5|180332.1|180207.1|26
1721377480000|2024-07-19 08:24:40|180332.7|180207.7|180282.7|180157.7|180332.7|180207.7|180279.7|180154.7|19
1721377490000|2024-07-19 08:24:50|180284.6|180159.6|180283.6|180158.6|180284.6|180159.6|180259.6|180134.6|30
1721377500000|2024-07-19 08:25:00|180281.9|180156.9|180292.2|180167.2|180299.4|180174.4|180272.6|180147.6|31
1721377510000|2024-07-19 08:25:10|180292.9|180167.9|180261.3|180136.3|180292.9|180167.9|180258.3|180133.3|24
1721377520000|2024-07-19 08:25:20|180261.2|180136.2|180246|180121|180264|180139|180242.9|180117.9|25
1721377530000|2024-07-19 08:25:30|180246.9|180121.9|180247.5|180122.5|180262.9|180137.9|180230.1|180105.1|19
1721377540000|2024-07-19 08:25:40|180248.5|180123.5|180247.4|180122.4|180250.1|180125.1|180246.8|180121.8|17
1721377550000|2024-07-19 08:25:50|180247.1|180122.1|180244.2|180119.2|180247.1|180122.1|180244.2|180119.2|18
1721377560000|2024-07-19 08:26:00|180244.7|180119.7|180244.3|180119.3|180247.1|180122.1|180243.5|180118.5|23
1721377570000|2024-07-19 08:26:10|180245.3|180120.3|180245.3|180120.3|180250|180125|180234.8|180109.8|24
1721377580000|2024-07-19 08:26:20|180244.9|180119.9|180238.6|180113.6|180254.6|180129.6|180235.8|180110.8|23
1721377590000|2024-07-19 08:26:30|180238.7|180113.7|180243.9|180118.9|180245|180120|180238.7|180113.7|23
1721377600000|2024-07-19 08:26:40|180243.2|180118.2|180242.7|180117.7|180254|180129|180241.7|180116.7|18
1721377610000|2024-07-19 08:26:50|180242.6|180117.6|180237.7|180112.7|180246.9|180121.9|180237.7|180112.7|17
1721377620000|2024-07-19 08:27:00|180261.3|180136.3|180245|180120|180261.3|180136.3|180242.3|180117.3|31
1721377630000|2024-07-19 08:27:10|180243.9|180118.9|180242|180117|180248.1|180123.1|180239.9|180114.9|23
1721377640000|2024-07-19 08:27:20|180242.2|180117.2|180239.1|180114.1|180243.5|180118.5|180239.1|180114.1|11
1721377650000|2024-07-19 08:27:30|180238.9|180113.9|180222.7|180097.7|180240.1|180115.1|180212.7|180087.7|15
1721377660000|2024-07-19 08:27:40|180222.9|180097.9|180244.5|180119.5|180247.5|180122.5|180222.9|180097.9|20
1721377670000|2024-07-19 08:27:50|180245.6|180120.6|180238.5|180113.5|180245.6|180120.6|180238.3|180113.3|15
1721377680000|2024-07-19 08:28:00|180239|180114|180234|180109|180246.2|180121.2|180229.5|180104.5|26
1721377690000|2024-07-19 08:28:10|180232.3|180107.3|180237.4|180112.4|180237.9|180112.9|180225.1|180100.1|18
1721377700000|2024-07-19 08:28:20|180237.1|180112.1|180262.1|180137.1|180266.5|180141.5|180235.8|180110.8|22
1721377710000|2024-07-19 08:28:30|180262|180137|180256.6|180131.6|180262.1|180137.1|180255.5|180130.5|20
1721377720000|2024-07-19 08:28:40|180256.3|180131.3|180256.8|180131.8|180264.3|180139.3|180253.3|180128.3|21
1721377730000|2024-07-19 08:28:50|180257.2|180132.2|180260.7|180135.7|180260.7|180135.7|180256.8|180131.8|13
1721377740000|2024-07-19 08:29:00|180260.3|180135.3|180255.1|180130.1|180261.8|180136.8|180254.6|180129.6|20
1721377750000|2024-07-19 08:29:10|180254.3|180129.3|180223.7|180098.7|180259.5|180134.5|180214.6|180089.6|29
1721377760000|2024-07-19 08:29:20|180222.9|180097.9|180216.2|180091.2|180222.9|180097.9|180216.2|180091.2|10
1721377770000|2024-07-19 08:29:30|180216.6|180091.6|180219.3|180094.3|180226.6|180101.6|180214.7|180089.7|15
1721377780000|2024-07-19 08:29:40|180227.8|180102.8|180226.9|180101.9|180227.8|180102.8|180226|180101|14
1721377790000|2024-07-19 08:29:50|180226.1|180101.1|180231|180106|180234|180109|180223.8|180098.8|21
1721377800000|2024-07-19 08:30:00|180231.2|180106.2|180245.9|180120.9|180245.9|180120.9|180231.2|180106.2|22
1721377810000|2024-07-19 08:30:10|180246.7|180121.7|180247.2|180122.2|180248.8|180123.8|180236.4|180111.4|18
1721377820000|2024-07-19 08:30:20|180246.4|180121.4|180206.3|180081.3|180248.4|180123.4|180204.9|180079.9|26
1721377830000|2024-07-19 08:30:30|180206.1|180081.1|180191.7|180066.7|180206.8|180081.8|180185.4|180060.4|30
1721377840000|2024-07-19 08:30:40|180189.8|180064.8|180178.7|180053.7|180189.8|180064.8|180174.1|180049.1|20
1721377850000|2024-07-19 08:30:50|180178.8|180053.8|180143.4|180018.4|180190.4|180065.4|180139.9|180014.9|26
1721377860000|2024-07-19 08:31:00|180144|180019|180150.7|180025.7|180154.4|180029.4|180144|180019|30
1721377870000|2024-07-19 08:31:10|180150.3|180025.3|180181.8|180056.8|180186|180061|180148|180023|26
1721377880000|2024-07-19 08:31:20|180179|180054|180163|180038|180179|180054|180160.9|180035.9|21
1721377890000|2024-07-19 08:31:30|180161.6|180036.6|180192.1|180067.1|180195.6|180070.6|180158|180033|28
1721377900000|2024-07-19 08:31:40|180191.7|180066.7|180186.1|180061.1|180191.7|180066.7|180173.2|180048.2|33
1721377910000|2024-07-19 08:31:50|180187.4|180062.4|180185.6|180060.6|180187.4|180062.4|180181.1|180056.1|23
1721377920000|2024-07-19 08:32:00|180185.7|180060.7|180189.5|180064.5|180193.8|180068.8|180179.6|180054.6|29
1721377930000|2024-07-19 08:32:10|180189.4|180064.4|180161.3|180036.3|180190.4|180065.4|180159.9|180034.9|10
1721377940000|2024-07-19 08:32:20|180160.8|180035.8|180160.2|180035.2|180161.7|180036.7|180154.5|180029.5|20
1721377950000|2024-07-19 08:32:30|180160.8|180035.8|180159.7|180034.7|180164.9|180039.9|180158.3|180033.3|19
1721377960000|2024-07-19 08:32:40|180159.9|180034.9|180157.7|180032.7|180159.9|180034.9|180157.2|180032.2|7
1721377970000|2024-07-19 08:32:50|180157.4|180032.4|180150.8|180025.8|180157.8|180032.8|180146.3|180021.3|17
1721377980000|2024-07-19 08:33:00|180152.3|180027.3|180151.8|180026.8|180152.8|180027.8|180151.3|180026.3|13
1721377990000|2024-07-19 08:33:10|180151.6|180026.6|180152.2|180027.2|180152.3|180027.3|180151.3|180026.3|7
1721378000000|2024-07-19 08:33:20|180151.9|180026.9|180147.8|180022.8|180151.9|180026.9|180147.1|180022.1|9
1721378010000|2024-07-19 08:33:30|180148.8|180023.8|180147.7|180022.7|180157.6|180032.6|180145.2|180020.2|12
1721378020000|2024-07-19 08:33:40|180147|180022|180146.1|180021.1|180147.7|180022.7|180146.1|180021.1|10
1721378030000|2024-07-19 08:33:50|180147|180022|180153.8|180028.8|180153.8|180028.8|180133.3|180008.3|9
1721378040000|2024-07-19 08:34:00|180153.5|180028.5|180152.9|180027.9|180153.5|180028.5|180151.1|180026.1|17
1721378050000|2024-07-19 08:34:10|180153|180028|180154.4|180029.4|180154.4|180029.4|180153|180028|4
1721378060000|2024-07-19 08:34:20|180153.5|180028.5|180180|180055|180180|180055|180153.4|180028.4|6
1721378070000|2024-07-19 08:34:30|180157|180032|180165.3|180040.3|180168.3|180043.3|180157|180032|28
1721378080000|2024-07-19 08:34:40|180165.5|180040.5|180175.3|180050.3|180183.7|180058.7|180165.5|180040.5|23
1721378090000|2024-07-19 08:34:50|180176.3|180051.3|180160.6|180035.6|180177.5|180052.5|180156.8|180031.8|21
1721378100000|2024-07-19 08:35:00|180160.7|180035.7|180177.7|180052.7|180191.2|180066.2|180160.7|180035.7|28
1721378110000|2024-07-19 08:35:10|180178.9|180053.9|180172|180047|180183.4|180058.4|180172|180047|18
1721378120000|2024-07-19 08:35:20|180171.3|180046.3|180130.7|180005.7|180171.3|180046.3|180130.5|180005.5|22
1721378130000|2024-07-19 08:35:30|180131.1|180006.1|180129.6|180004.6|180135.9|180010.9|180129.6|180004.6|18
1721378140000|2024-07-19 08:35:40|180130|180005|180130.3|180005.3|180136|180011|180129.7|180004.7|22
1721378150000|2024-07-19 08:35:50|180129.6|180004.6|180133.1|180008.1|180134.4|180009.4|180129|180004|21
1721378160000|2024-07-19 08:36:00|180132.4|180007.4|180111.8|179986.8|180132.4|180007.4|180098.9|179973.9|20
1721378170000|2024-07-19 08:36:10|180111.3|179986.3|180122.3|179997.3|180122.3|179997.3|180111.3|179986.3|20
1721378180000|2024-07-19 08:36:20|180121.4|179996.4|180121.4|179996.4|180123.4|179998.4|180116.5|179991.5|21
1721378190000|2024-07-19 08:36:30|180121.3|179996.3|180112.3|179987.3|180123.5|179998.5|180108.7|179983.7|22
1721378200000|2024-07-19 08:36:40|180111|179986|180119.5|179994.5|180119.5|179994.5|180110.3|179985.3|17
1721378210000|2024-07-19 08:36:50|180118.1|179993.1|180126.7|180001.7|180126.8|180001.8|180118|179993|18
1721378220000|2024-07-19 08:37:00|180126.3|180001.3|180125.3|180000.3|180130.9|180005.9|180125.2|180000.2|12
1721378230000|2024-07-19 08:37:10|180125.9|180000.9|180100|179975|180127.4|180002.4|180100|179975|24
1721378240000|2024-07-19 08:37:20|180101.5|179976.5|180100.8|179975.8|180104.7|179979.7|180100.8|179975.8|9
1721378250000|2024-07-19 08:37:30|180100.7|179975.7|180092.7|179967.7|180102.1|179977.1|180092.1|179967.1|13
1721378260000|2024-07-19 08:37:40|180091.7|179966.7|180066.3|179941.3|180092.8|179967.8|180064.8|179939.8|10
1721378270000|2024-07-19 08:37:50|180066.7|179941.7|180066.4|179941.4|180066.7|179941.7|180064.5|179939.5|11
1721378280000|2024-07-19 08:38:00|180065.6|179940.6|180068.8|179943.8|180077.7|179952.7|180065.4|179940.4|17
1721378290000|2024-07-19 08:38:10|180068.5|179943.5|180069.9|179944.9|180069.9|179944.9|180068|179943|11
1721378300000|2024-07-19 08:38:20|180069.3|179944.3|180054.3|179929.3|180071.1|179946.1|180054.1|179929.1|23
1721378310000|2024-07-19 08:38:30|180054.2|179929.2|180057.6|179932.6|180060.5|179935.5|180054.2|179929.2|23
1721378320000|2024-07-19 08:38:40|180056.7|179931.7|180059.9|179934.9|180060.7|179935.7|180056.7|179931.7|11
1721378330000|2024-07-19 08:38:50|180060.6|179935.6|180029.8|179904.8|180061.6|179936.6|180026.8|179901.8|19
1721378340000|2024-07-19 08:39:00|180030.1|179905.1|180052.3|179927.3|180052.3|179927.3|180028.5|179903.5|29
1721378350000|2024-07-19 08:39:10|180055.6|179930.6|180053.6|179928.6|180055.6|179930.6|180051.2|179926.2|22
1721378360000|2024-07-19 08:39:20|180054.2|179929.2|180042.5|179917.5|180057.9|179932.9|180042.5|179917.5|22
1721378370000|2024-07-19 08:39:30|180042.4|179917.4|180042.2|179917.2|180049.3|179924.3|180042.2|179917.2|11
1721378380000|2024-07-19 08:39:40|180041.6|179916.6|180041.7|179916.7|180046|179921|180038.7|179913.7|17
1721378390000|2024-07-19 08:39:50|180038.3|179913.3|180045.4|179920.4|180046|179921|180038.3|179913.3|17
1721378400000|2024-07-19 08:40:00|180046.4|179921.4|180046|179921|180046.4|179921.4|180040.1|179915.1|13
1721378410000|2024-07-19 08:40:10|180044.6|179919.6|180001.9|179876.9|180044.9|179919.9|180001.9|179876.9|13
1721378420000|2024-07-19 08:40:20|180001.7|179876.7|179999.3|179874.3|180006.2|179881.2|179998.6|179873.6|19
1721378430000|2024-07-19 08:40:30|179998.6|179873.6|180014.1|179889.1|180018.7|179893.7|179998.6|179873.6|19
1721378440000|2024-07-19 08:40:40|180015.4|179890.4|180013.1|179888.1|180016.4|179891.4|180011.9|179886.9|17
1721378450000|2024-07-19 08:40:50|180013.9|179888.9|180015|179890|180016.7|179891.7|180013.9|179888.9|5
1721378460000|2024-07-19 08:41:00|180015.1|179890.1|180049|179924|180059.1|179934.1|180015.1|179890.1|26
1721378470000|2024-07-19 08:41:10|180048.9|179923.9|180071.6|179946.6|180071.6|179946.6|180045.7|179920.7|20
1721378480000|2024-07-19 08:41:20|180072.4|179947.4|180052.5|179927.5|180072.4|179947.4|180051.7|179926.7|14
1721378490000|2024-07-19 08:41:30|180052.8|179927.8|180054.2|179929.2|180055.4|179930.4|180052.8|179927.8|11
1721378500000|2024-07-19 08:41:40|180055|179930|180055|179930|180055.6|179930.6|180053.9|179928.9|11
1721378510000|2024-07-19 08:41:50|180054.2|179929.2|180054.1|179929.1|180054.2|179929.2|180052.4|179927.4|6
1721378520000|2024-07-19 08:42:00|180053.6|179928.6|180051.9|179926.9|180053.6|179928.6|180049|179924|13
1721378530000|2024-07-19 08:42:10|180051.8|179926.8|180054.2|179929.2|180054.2|179929.2|180050.5|179925.5|11
1721378540000|2024-07-19 08:42:20|180053.3|179928.3|180072|179947|180074.7|179949.7|180053.2|179928.2|18
1721378550000|2024-07-19 08:42:30|180072.1|179947.1|180067.2|179942.2|180079.6|179954.6|180067.2|179942.2|22
1721378560000|2024-07-19 08:42:40|180067.1|179942.1|180063.6|179938.6|180067.1|179942.1|180058.7|179933.7|6
1721378570000|2024-07-19 08:42:50|180063.5|179938.5|180073.9|179948.9|180073.9|179948.9|180060.9|179935.9|19
1721378580000|2024-07-19 08:43:00|180073|179948|180072.2|179947.2|180073.9|179948.9|180071.1|179946.1|18
1721378590000|2024-07-19 08:43:10|180071.7|179946.7|180067.2|179942.2|180072|179947|180059.5|179934.5|19
1721378600000|2024-07-19 08:43:20|180067|179942|180071.9|179946.9|180071.9|179946.9|180065.8|179940.8|11
1721378610000|2024-07-19 08:43:30|180072.5|179947.5|180077.6|179952.6|180084.8|179959.8|180072.5|179947.5|16
1721378620000|2024-07-19 08:43:40|180077.9|179952.9|180080.2|179955.2|180080.2|179955.2|180073.4|179948.4|18
1721378630000|2024-07-19 08:43:50|180079.4|179954.4|180076.5|179951.5|180079.6|179954.6|180072.2|179947.2|20
1721378640000|2024-07-19 08:44:00|180076.3|179951.3|180084.7|179959.7|180085.3|179960.3|180073.5|179948.5|14
1721378650000|2024-07-19 08:44:10|180083.6|179958.6|180082.5|179957.5|180088.1|179963.1|180082.3|179957.3|18
1721378660000|2024-07-19 08:44:20|180082.4|179957.4|180076.8|179951.8|180088.1|179963.1|180076.5|179951.5|21
1721378670000|2024-07-19 08:44:30|180076.5|179951.5|180077.1|179952.1|180084.7|179959.7|180076.1|179951.1|20
1721378680000|2024-07-19 08:44:40|180076.5|179951.5|180077.4|179952.4|180077.6|179952.6|180076.5|179951.5|6
1721378690000|2024-07-19 08:44:50|180077.6|179952.6|180057.4|179932.4|180085.5|179960.5|180057.4|179932.4|20
1721378700000|2024-07-19 08:45:00|180058|179933|180063.4|179938.4|180069.1|179944.1|180058|179933|16
1721378710000|2024-07-19 08:45:10|180063.7|179938.7|180094.1|179969.1|180095.7|179970.7|180062.4|179937.4|20
1721378720000|2024-07-19 08:45:20|180093.4|179968.4|180090.7|179965.7|180093.6|179968.6|180090.1|179965.1|7
1721378730000|2024-07-19 08:45:30|180090.9|179965.9|180091.2|179966.2|180092.7|179967.7|180089.7|179964.7|16
1721378740000|2024-07-19 08:45:40|180090.5|179965.5|180087.5|179962.5|180090.5|179965.5|180087.5|179962.5|5
1721378750000|2024-07-19 08:45:50|180087|179962|180093.2|179968.2|180093.2|179968.2|180086.3|179961.3|15
1721378760000|2024-07-19 08:46:00|180093.4|179968.4|180103.4|179978.4|180107.1|179982.1|180092.4|179967.4|18
1721378770000|2024-07-19 08:46:10|180102.5|179977.5|180095.9|179970.9|180103.3|179978.3|180095.9|179970.9|12
1721378780000|2024-07-19 08:46:20|180092.6|179967.6|180092.3|179967.3|180094.9|179969.9|180091|179966|11
1721378790000|2024-07-19 08:46:30|180091.8|179966.8|180091.2|179966.2|180093|179968|180091.2|179966.2|9
1721378800000|2024-07-19 08:46:40|180091.3|179966.3|180106.3|179981.3|180106.3|179981.3|180091.3|179966.3|14
1721378810000|2024-07-19 08:46:50|180105|179980|180098|179973|180105|179980|180096.6|179971.6|14
1721378820000|2024-07-19 08:47:00|180098.3|179973.3|180104.1|179979.1|180104.7|179979.7|180098.3|179973.3|9
1721378830000|2024-07-19 08:47:10|180104.2|179979.2|180098.2|179973.2|180106|179981|180098.2|179973.2|16
1721378840000|2024-07-19 08:47:20|180098.1|179973.1|180097.2|179972.2|180098.1|179973.1|180097.2|179972.2|6
1721378850000|2024-07-19 08:47:30|180097.3|179972.3|180092|179967|180097.8|179972.8|180091.8|179966.8|8
1721378860000|2024-07-19 08:47:40|180092.9|179967.9|180103.1|179978.1|180103.1|179978.1|180092.9|179967.9|13
1721378870000|2024-07-19 08:47:50|180102.6|179977.6|180101|179976|180103.1|179978.1|180100.7|179975.7|8
1721378880000|2024-07-19 08:48:00|180101.1|179976.1|180119.6|179994.6|180119.6|179994.6|180101.1|179976.1|13
1721378890000|2024-07-19 08:48:10|180119.3|179994.3|180125.3|180000.3|180125.3|180000.3|180099.6|179974.6|12
1721378900000|2024-07-19 08:48:20|180125|180000|180117.3|179992.3|180125.5|180000.5|180117.3|179992.3|14
1721378910000|2024-07-19 08:48:30|180117.5|179992.5|180104.4|179979.4|180117.5|179992.5|180104.4|179979.4|11
1721378920000|2024-07-19 08:48:40|180104.3|179979.3|180102.5|179977.5|180105|179980|180102.1|179977.1|17
1721378930000|2024-07-19 08:48:50|180099.8|179974.8|180076|179951|180099.8|179974.8|180073|179948|11
1721378940000|2024-07-19 08:49:00|180075.2|179950.2|180067.8|179942.8|180078|179953|180061.3|179936.3|20
1721378950000|2024-07-19 08:49:10|180068.1|179943.1|180066.9|179941.9|180073.5|179948.5|180066.6|179941.6|19
1721378960000|2024-07-19 08:49:20|180067.1|179942.1|180058.3|179933.3|180072.6|179947.6|180058.3|179933.3|18
1721378970000|2024-07-19 08:49:30|180058|179933|180046|179921|180058.9|179933.9|180044.5|179919.5|20
1721378980000|2024-07-19 08:49:40|180046.8|179921.8|180047.4|179922.4|180047.8|179922.8|180045.2|179920.2|9
1721378990000|2024-07-19 08:49:50|180045.4|179920.4|180047.7|179922.7|180047.7|179922.7|180045.4|179920.4|9
1721379000000|2024-07-19 08:50:00|180047.5|179922.5|180032.4|179907.4|180049.7|179924.7|180031.3|179906.3|18
1721379010000|2024-07-19 08:50:10|180032.9|179907.9|180015.1|179890.1|180035.2|179910.2|180013.4|179888.4|17
1721379020000|2024-07-19 08:50:20|180012.7|179887.7|180013.6|179888.6|180014.5|179889.5|180012.7|179887.7|5
1721379030000|2024-07-19 08:50:30|180011.3|179886.3|180011.8|179886.8|180014|179889|180009.9|179884.9|13
1721379040000|2024-07-19 08:50:40|180012|179887|180010.8|179885.8|180012|179887|180009.9|179884.9|10
1721379050000|2024-07-19 08:50:50|180011.3|179886.3|180023.8|179898.8|180024.2|179899.2|180011|179886|9
1721379060000|2024-07-19 08:51:00|180023.9|179898.9|180028.2|179903.2|180030.1|179905.1|180022.9|179897.9|13
1721379070000|2024-07-19 08:51:10|180028.3|179903.3|180027.3|179902.3|180032.5|179907.5|180025.9|179900.9|8
1721379080000|2024-07-19 08:51:20|180027.5|179902.5|180025.7|179900.7|180027.5|179902.5|180023.7|179898.7|7
1721379090000|2024-07-19 08:51:30|180026.7|179901.7|180008.5|179883.5|180026.8|179901.8|180007.5|179882.5|11
1721379100000|2024-07-19 08:51:40|180008.1|179883.1|179909.9|179784.9|180008.2|179883.2|179901.1|179776.1|27
1721379110000|2024-07-19 08:51:50|179910.8|179785.8|179903.3|179778.3|179920.3|179795.3|179901.2|179776.2|30
1721379120000|2024-07-19 08:52:00|179903.6|179778.6|179897|179772|179903.6|179778.6|179886.6|179761.6|22
1721379130000|2024-07-19 08:52:10|179898.5|179773.5|179897|179772|179911.7|179786.7|179897|179772|21
1721379140000|2024-07-19 08:52:20|179896|179771|179897.9|179772.9|179900.4|179775.4|179891.4|179766.4|19
1721379150000|2024-07-19 08:52:30|179898.4|179773.4|179895.9|179770.9|179910.4|179785.4|179895.9|179770.9|27
1721379160000|2024-07-19 08:52:40|179899.3|179774.3|179901.1|179776.1|179901.1|179776.1|179894.1|179769.1|20
1721379170000|2024-07-19 08:52:50|179901.2|179776.2|179901|179776|179901.9|179776.9|179899.9|179774.9|16
1721379180000|2024-07-19 08:53:00|179899.6|179774.6|179869.3|179744.3|179900.3|179775.3|179869.3|179744.3|9
1721379190000|2024-07-19 08:53:10|179868.4|179743.4|179901.8|179776.8|179907.4|179782.4|179867.3|179742.3|16
1721379200000|2024-07-19 08:53:20|179903.1|179778.1|179933.2|179808.2|179933.3|179808.3|179902.1|179777.1|22
1721379210000|2024-07-19 08:53:30|179933.3|179808.3|179936.7|179811.7|179945.8|179820.8|179929.1|179804.1|27
1721379220000|2024-07-19 08:53:40|179940.8|179815.8|179937.1|179812.1|179940.8|179815.8|179936.4|179811.4|14
1721379230000|2024-07-19 08:53:50|179935.7|179810.7|179942.3|179817.3|179942.3|179817.3|179931.6|179806.6|16
1721379240000|2024-07-19 08:54:00|179942.2|179817.2|179964.5|179839.5|179969|179844|179939.5|179814.5|20
1721379250000|2024-07-19 08:54:10|179962.9|179837.9|179963.4|179838.4|179970.7|179845.7|179962.9|179837.9|22
1721379260000|2024-07-19 08:54:20|179962.3|179837.3|179972.7|179847.7|179974|179849|179962.3|179837.3|18
1721379270000|2024-07-19 08:54:30|179973.2|179848.2|179971.9|179846.9|179973.2|179848.2|179968.9|179843.9|12
1721379280000|2024-07-19 08:54:40|179972.2|179847.2|179983.6|179858.6|179989.9|179864.9|179972.2|179847.2|20
1721379290000|2024-07-19 08:54:50|179983.7|179858.7|179982.7|179857.7|179984.4|179859.4|179982.4|179857.4|16
1721379300000|2024-07-19 08:55:00|179983.7|179858.7|179972|179847|179984.3|179859.3|179965.8|179840.8|15
1721379310000|2024-07-19 08:55:10|179972.7|179847.7|180001.1|179876.1|180005.8|179880.8|179972.7|179847.7|24
1721379320000|2024-07-19 08:55:20|180001.2|179876.2|180001.3|179876.3|180001.7|179876.7|180000.8|179875.8|5
1721379330000|2024-07-19 08:55:30|180001.7|179876.7|179997.3|179872.3|180008.1|179883.1|179997.1|179872.1|21
1721379340000|2024-07-19 08:55:40|179996.6|179871.6|180001.4|179876.4|180002.2|179877.2|179994.4|179869.4|12
1721379350000|2024-07-19 08:55:50|180001.5|179876.5|180003.4|179878.4|180004|179879|179998.6|179873.6|22
1721379360000|2024-07-19 08:56:00|180003.5|179878.5|180001.8|179876.8|180003.5|179878.5|180001.7|179876.7|19
1721379370000|2024-07-19 08:56:10|180001.7|179876.7|179994.1|179869.1|180001.7|179876.7|179990.1|179865.1|18
1721379380000|2024-07-19 08:56:20|179993.5|179868.5|179998.7|179873.7|179998.7|179873.7|179993.4|179868.4|12
1721379390000|2024-07-19 08:56:30|179998.1|179873.1|179996.5|179871.5|179998.1|179873.1|179995.2|179870.2|10
1721379400000|2024-07-19 08:56:40|179995.3|179870.3|180001.8|179876.8|180001.8|179876.8|179995.3|179870.3|9
1721379410000|2024-07-19 08:56:50|180003.1|179878.1|180005.6|179880.6|180008.7|179883.7|180003.1|179878.1|16
1721379420000|2024-07-19 08:57:00|180004.8|179879.8|180003.1|179878.1|180004.9|179879.9|180002.3|179877.3|14
1721379430000|2024-07-19 08:57:10|180001.1|179876.1|179998.4|179873.4|180001.8|179876.8|179998.4|179873.4|16
1721379440000|2024-07-19 08:57:20|179998.3|179873.3|180001|179876|180002.1|179877.1|179997.9|179872.9|14
1721379450000|2024-07-19 08:57:30|180001.1|179876.1|179999.4|179874.4|180001.1|179876.1|179999.2|179874.2|18
1721379460000|2024-07-19 08:57:40|179999.5|179874.5|179996.2|179871.2|180001.8|179876.8|179996.1|179871.1|15
1721379470000|2024-07-19 08:57:50|179995.9|179870.9|179995.6|179870.6|179996.3|179871.3|179994.4|179869.4|10
1721379480000|2024-07-19 08:58:00|179996.3|179871.3|179996.2|179871.2|179996.4|179871.4|179996.1|179871.1|6
1721379490000|2024-07-19 08:58:10|179996|179871|179970.7|179845.7|179996.2|179871.2|179967.6|179842.6|14
1721379500000|2024-07-19 08:58:20|179970.6|179845.6|179974.5|179849.5|179975.4|179850.4|179970.6|179845.6|12
1721379510000|2024-07-19 08:58:30|179974.4|179849.4|179952.6|179827.6|179974.4|179849.4|179950.9|179825.9|15
1721379520000|2024-07-19 08:58:40|179953.4|179828.4|179952.6|179827.6|179963|179838|179951.1|179826.1|19
1721379530000|2024-07-19 08:58:50|179952.9|179827.9|179962.8|179837.8|179964.5|179839.5|179950.4|179825.4|17
1721379540000|2024-07-19 08:59:00|179963.1|179838.1|179977.3|179852.3|179977.3|179852.3|179959.9|179834.9|19
1721379550000|2024-07-19 08:59:10|179977.4|179852.4|179974.3|179849.3|179977.4|179852.4|179973.8|179848.8|15
1721379560000|2024-07-19 08:59:20|179974.1|179849.1|179974.9|179849.9|179975.3|179850.3|179965.4|179840.4|17
1721379570000|2024-07-19 08:59:30|179974.8|179849.8|179972|179847|179980.6|179855.6|179963.6|179838.6|24
1721379580000|2024-07-19 08:59:40|179971.4|179846.4|179989.5|179864.5|179995|179870|179970.8|179845.8|24
1721379590000|2024-07-19 08:59:50|179990|179865|179989.9|179864.9|179990.4|179865.4|179989.6|179864.6|8
1721379600000|2024-07-19 09:00:00|179989.8|179864.8|179996.6|179871.6|179999.2|179874.2|179989.8|179864.8|22
1721379610000|2024-07-19 09:00:10|179996|179871|180001.1|179876.1|180005.8|179880.8|179995.9|179870.9|15
1721379620000|2024-07-19 09:00:20|180002|179877|180008.9|179883.9|180014.7|179889.7|180001.5|179876.5|16
1721379630000|2024-07-19 09:00:30|180009|179884|180018.3|179893.3|180031.2|179906.2|180009|179884|28
1721379640000|2024-07-19 09:00:40|180017.8|179892.8|180022.8|179897.8|180027.3|179902.3|180017.8|179892.8|17
1721379650000|2024-07-19 09:00:50|180021.6|179896.6|180034.1|179909.1|180034.1|179909.1|180021.6|179896.6|15
1721379660000|2024-07-19 09:01:00|180034.6|179909.6|180071.9|179946.9|180084.9|179959.9|180034.6|179909.6|13
1721379670000|2024-07-19 09:01:10|180071.8|179946.8|180071.4|179946.4|180073.2|179948.2|180070.5|179945.5|13
1721379680000|2024-07-19 09:01:20|180071.6|179946.6|180072.3|179947.3|180072.8|179947.8|180071.6|179946.6|7
1721379690000|2024-07-19 09:01:30|180072.6|179947.6|180009.3|179884.3|180072.6|179947.6|180009.3|179884.3|23
1721379700000|2024-07-19 09:01:40|180012|179887|180010.1|179885.1|180020.5|179895.5|180007.3|179882.3|26
1721379710000|2024-07-19 09:01:50|180014.9|179889.9|180017.5|179892.5|180018.3|179893.3|180011.1|179886.1|22
1721379720000|2024-07-19 09:02:00|180022.5|179897.5|180015.2|179890.2|180023.2|179898.2|180014.9|179889.9|7
1721379730000|2024-07-19 09:02:10|180016.8|179891.8|180021|179896|180021|179896|180015|179890|7
1721379740000|2024-07-19 09:02:20|180021.7|179896.7|180026.1|179901.1|180027.4|179902.4|180021.7|179896.7|11
1721379750000|2024-07-19 09:02:30|180024.2|179899.2|180022.2|179897.2|180024.2|179899.2|180014.6|179889.6|11
1721379760000|2024-07-19 09:02:40|180021.4|179896.4|180017.2|179892.2|180021.4|179896.4|180016.1|179891.1|18
1721379770000|2024-07-19 09:02:50|180017.5|179892.5|179955.3|179830.3|180017.5|179892.5|179955.3|179830.3|17
1721379780000|2024-07-19 09:03:00|179968.3|179843.3|179982.1|179857.1|179982.8|179857.8|179959.2|179834.2|34
1721379790000|2024-07-19 09:03:10|179981|179856|179979.4|179854.4|179981.7|179856.7|179977.9|179852.9|18
1721379800000|2024-07-19 09:03:20|179979.5|179854.5|179967.9|179842.9|179979.6|179854.6|179967.3|179842.3|11
1721379810000|2024-07-19 09:03:30|179969|179844|179978.6|179853.6|179978.6|179853.6|179969|179844|20
1721379820000|2024-07-19 09:03:40|179977.7|179852.7|179998.1|179873.1|179999.9|179874.9|179976.9|179851.9|25
1721379830000|2024-07-19 09:03:50|180000.9|179875.9|179991.7|179866.7|180000.9|179875.9|179991.7|179866.7|22
1721379840000|2024-07-19 09:04:00|179992.4|179867.4|179998.9|179873.9|179999.1|179874.1|179992.4|179867.4|13
1721379850000|2024-07-19 09:04:10|179998.2|179873.2|180016.3|179891.3|180024.9|179899.9|179997.5|179872.5|20
1721379860000|2024-07-19 09:04:20|180015.9|179890.9|180020.6|179895.6|180026.3|179901.3|180004.8|179879.8|26
1721379870000|2024-07-19 09:04:30|180020.7|179895.7|180021.9|179896.9|180022.7|179897.7|180020.6|179895.6|13
1721379880000|2024-07-19 09:04:40|180022.4|179897.4|180024.6|179899.6|180024.9|179899.9|180022.4|179897.4|14
1721379890000|2024-07-19 09:04:50|180024.5|179899.5|180028.6|179903.6|180037.9|179912.9|180020.6|179895.6|10
1721379900000|2024-07-19 09:05:00|180028.9|179903.9|180030.5|179905.5|180034.6|179909.6|180028.9|179903.9|17
1721379910000|2024-07-19 09:05:10|180030|179905|180023.4|179898.4|180030.2|179905.2|180023.4|179898.4|10
1721379920000|2024-07-19 09:05:20|180023.3|179898.3|180030.6|179905.6|180030.6|179905.6|180023.3|179898.3|5
1721379930000|2024-07-19 09:05:30|180030.1|179905.1|180028.2|179903.2|180030.6|179905.6|180028|179903|9
1721379940000|2024-07-19 09:05:40|180028.3|179903.3|180027.2|179902.2|180028.3|179903.3|180027|179902|6
1721379950000|2024-07-19 09:05:50|180027.4|179902.4|180031.7|179906.7|180033.4|179908.4|180025.8|179900.8|8
1721379960000|2024-07-19 09:06:00|180032.8|179907.8|180021.9|179896.9|180034.2|179909.2|180021.9|179896.9|12
1721379970000|2024-07-19 09:06:10|180021.5|179896.5|180021.9|179896.9|180021.9|179896.9|180021.5|179896.5|3
1721379980000|2024-07-19 09:06:20|180023|179898|180022.3|179897.3|180023|179898|180022.3|179897.3|4
1721379990000|2024-07-19 09:06:30|180016.8|179891.8|180013.6|179888.6|180017.5|179892.5|179990.6|179865.6|20
1721380000000|2024-07-19 09:06:40|180013|179888|180007.2|179882.2|180019.5|179894.5|180006.7|179881.7|10
1721380010000|2024-07-19 09:06:50|180006|179881|180012.9|179887.9|180013.2|179888.2|180006|179881|18
1721380020000|2024-07-19 09:07:00|180013.3|179888.3|180011.8|179886.8|180015.1|179890.1|180011.8|179886.8|13
1721380030000|2024-07-19 09:07:10|180012.2|179887.2|180014.4|179889.4|180014.4|179889.4|180011.1|179886.1|15
1721380040000|2024-07-19 09:07:20|180014.7|179889.7|180017.7|179892.7|180025.7|179900.7|180014.7|179889.7|7
1721380050000|2024-07-19 09:07:30|180017.8|179892.8|180019.3|179894.3|180019.9|179894.9|180015|179890|24
1721380060000|2024-07-19 09:07:40|180020|179895|180019.5|179894.5|180023.5|179898.5|180018.6|179893.6|12
1721380070000|2024-07-19 09:07:50|180022.4|179897.4|180026.7|179901.7|180031.5|179906.5|180021.8|179896.8|17
1721380080000|2024-07-19 09:08:00|180026.8|179901.8|180020.2|179895.2|180028.1|179903.1|180019.6|179894.6|18
1721380090000|2024-07-19 09:08:10|180019.8|179894.8|180017.9|179892.9|180019.8|179894.8|180017.3|179892.3|12
1721380100000|2024-07-19 09:08:20|180017.8|179892.8|180019.9|179894.9|180019.9|179894.9|180017.8|179892.8|19
1721380110000|2024-07-19 09:08:30|180021|179896|180020|179895|180022.6|179897.6|180020|179895|10
1721380120000|2024-07-19 09:08:40|180018.5|179893.5|180017|179892|180019|179894|180016.8|179891.8|12
1721380130000|2024-07-19 09:08:50|180017.2|179892.2|180010.8|179885.8|180017.6|179892.6|180010.8|179885.8|3
1721380140000|2024-07-19 09:09:00|180010.5|179885.5|180011.7|179886.7|180013.7|179888.7|180010.5|179885.5|11
1721380150000|2024-07-19 09:09:10|180011.6|179886.6|180005.4|179880.4|180011.6|179886.6|180003.3|179878.3|17
1721380160000|2024-07-19 09:09:20|180007|179882|179996.9|179871.9|180007|179882|179994.4|179869.4|10
1721380170000|2024-07-19 09:09:30|179998.1|179873.1|180013.4|179888.4|180015.5|179890.5|179997.6|179872.6|12
1721380180000|2024-07-19 09:09:40|180012.9|179887.9|180012.7|179887.7|180013.9|179888.9|180011.7|179886.7|16
1721380190000|2024-07-19 09:09:50|180012.1|179887.1|180066.5|179941.5|180070.4|179945.4|180012.1|179887.1|22
1721380200000|2024-07-19 09:10:00|180067.1|179942.1|180077.4|179952.4|180077.6|179952.6|180067.1|179942.1|14
1721380210000|2024-07-19 09:10:10|180076.8|179951.8|180107.5|179982.5|180108.3|179983.3|180069.7|179944.7|24
1721380220000|2024-07-19 09:10:20|180107.1|179982.1|180104.4|179979.4|180109.3|179984.3|180104.3|179979.3|8
1721380230000|2024-07-19 09:10:30|180103.8|179978.8|180102.9|179977.9|180103.8|179978.8|180102.8|179977.8|12
1721380240000|2024-07-19 09:10:40|180103|179978|180102.7|179977.7|180104|179979|180101.9|179976.9|11
1721380250000|2024-07-19 09:10:50|180106.8|179981.8|180088.8|179963.8|180106.8|179981.8|180088.8|179963.8|17
1721380260000|2024-07-19 09:11:00|180090.7|179965.7|180082.8|179957.8|180094.5|179969.5|180082.8|179957.8|19
1721380270000|2024-07-19 09:11:10|180082.6|179957.6|180085.6|179960.6|180097|179972|180081.9|179956.9|25
1721380280000|2024-07-19 09:11:20|180085|179960|180084.6|179959.6|180092|179967|180081.7|179956.7|20
1721380290000|2024-07-19 09:11:30|180084.9|179959.9|180088.5|179963.5|180090.3|179965.3|180084.9|179959.9|17
1721380300000|2024-07-19 09:11:40|180084.7|179959.7|180087.1|179962.1|180090.9|179965.9|180083.4|179958.4|19
1721380310000|2024-07-19 09:11:50|180085.2|179960.2|180094.2|179969.2|180098.2|179973.2|180083.9|179958.9|20
1721380320000|2024-07-19 09:12:00|180098.9|179973.9|180096.9|179971.9|180098.9|179973.9|180095.2|179970.2|6
1721380330000|2024-07-19 09:12:10|180096.3|179971.3|180092.9|179967.9|180096.5|179971.5|180091.6|179966.6|19
1721380340000|2024-07-19 09:12:20|180092.7|179967.7|180091.5|179966.5|180092.8|179967.8|180090.8|179965.8|8
1721380350000|2024-07-19 09:12:30|180092|179967|180094.9|179969.9|180094.9|179969.9|180090|179965|11
1721380360000|2024-07-19 09:12:40|180094.1|179969.1|180072.3|179947.3|180094.1|179969.1|180072.3|179947.3|18
1721380370000|2024-07-19 09:12:50|180071.9|179946.9|180092.6|179967.6|180092.7|179967.7|180071.9|179946.9|14
1721380380000|2024-07-19 09:13:00|180091|179966|180095.6|179970.6|180095.6|179970.6|180090.6|179965.6|8
1721380390000|2024-07-19 09:13:10|180095.5|179970.5|180089.8|179964.8|180098.2|179973.2|180089.7|179964.7|15
1721380400000|2024-07-19 09:13:20|180090.6|179965.6|180071.1|179946.1|180090.6|179965.6|180067.9|179942.9|13
1721380410000|2024-07-19 09:13:30|180071.2|179946.2|180076.8|179951.8|180077.4|179952.4|180071.2|179946.2|18
1721380420000|2024-07-19 09:13:40|180077.2|179952.2|180077.2|179952.2|180077.9|179952.9|180071.9|179946.9|21
1721380430000|2024-07-19 09:13:50|180077.8|179952.8|180060.5|179935.5|180077.8|179952.8|180060.5|179935.5|22
1721380440000|2024-07-19 09:14:00|180061.5|179936.5|180072.4|179947.4|180072.4|179947.4|180061.5|179936.5|13
1721380450000|2024-07-19 09:14:10|180072.5|179947.5|180087.6|179962.6|180092.3|179967.3|180069.6|179944.6|17
1721380460000|2024-07-19 09:14:20|180086.7|179961.7|180084.7|179959.7|180086.9|179961.9|180083.3|179958.3|16
1721380470000|2024-07-19 09:14:30|180083.8|179958.8|180073.9|179948.9|180083.8|179958.8|180068.6|179943.6|9
1721380480000|2024-07-19 09:14:40|180074|179949|180075.5|179950.5|180076.3|179951.3|180074|179949|4
1721380490000|2024-07-19 09:14:50|180074.5|179949.5|180094.4|179969.4|180095.6|179970.6|180074.5|179949.5|19
1721380500000|2024-07-19 09:15:00|180092.7|179967.7|180094.4|179969.4|180095.1|179970.1|180091|179966|14
1721380510000|2024-07-19 09:15:10|180094.5|179969.5|180096.7|179971.7|180096.7|179971.7|180092.7|179967.7|18
1721380520000|2024-07-19 09:15:20|180096.2|179971.2|180092.5|179967.5|180097.2|179972.2|180092.5|179967.5|14
1721380530000|2024-07-19 09:15:30|180092.7|179967.7|180078.8|179953.8|180092.7|179967.7|180070.9|179945.9|15
1721380540000|2024-07-19 09:15:40|180078.3|179953.3|180073.8|179948.8|180082.9|179957.9|180073.4|179948.4|18
1721380550000|2024-07-19 09:15:50|180074.4|179949.4|180074|179949|180074.4|179949.4|180073.3|179948.3|13
1721380560000|2024-07-19 09:16:00|180074.6|179949.6|180073.7|179948.7|180074.8|179949.8|180073.4|179948.4|7
1721380570000|2024-07-19 09:16:10|180074.1|179949.1|180070.7|179945.7|180074.1|179949.1|180070.7|179945.7|9
1721380580000|2024-07-19 09:16:20|180071|179946|180070.8|179945.8|180071.2|179946.2|180070.2|179945.2|7
1721380590000|2024-07-19 09:16:30|180071|179946|180038|179913|180071|179946|180032.4|179907.4|8
1721380600000|2024-07-19 09:16:40|180037.4|179912.4|180034.4|179909.4|180037.7|179912.7|180034.4|179909.4|9
1721380610000|2024-07-19 09:16:50|180034.5|179909.5|180051.4|179926.4|180051.4|179926.4|180034.5|179909.5|15
1721380620000|2024-07-19 09:17:00|180052.6|179927.6|180077.4|179952.4|180078.3|179953.3|180052.6|179927.6|17
1721380630000|2024-07-19 09:17:10|180076.8|179951.8|180034.2|179909.2|180077.7|179952.7|180026.2|179901.2|17
1721380640000|2024-07-19 09:17:20|180011.5|179886.5|180000.7|179875.7|180014.2|179889.2|179999.7|179874.7|16
1721380650000|2024-07-19 09:17:30|180000.1|179875.1|179996.6|179871.6|180007.5|179882.5|179995.5|179870.5|13
1721380660000|2024-07-19 09:17:40|179993.1|179868.1|180007.1|179882.1|180013.4|179888.4|179992.9|179867.9|16
1721380670000|2024-07-19 09:17:50|180005.7|179880.7|180005.8|179880.8|180008.6|179883.6|180004.8|179879.8|14
1721380680000|2024-07-19 09:18:00|180004.6|179879.6|180000.8|179875.8|180004.6|179879.6|179997.8|179872.8|16
1721380690000|2024-07-19 09:18:10|179999.7|179874.7|180000.3|179875.3|180000.9|179875.9|179998.5|179873.5|9
1721380700000|2024-07-19 09:18:20|180000.4|179875.4|180007.8|179882.8|180007.8|179882.8|179998.2|179873.2|19
1721380710000|2024-07-19 09:18:30|180007.7|179882.7|180004.1|179879.1|180007.7|179882.7|180003.8|179878.8|7
1721380720000|2024-07-19 09:18:40|180003.8|179878.8|180005.2|179880.2|180005.2|179880.2|179999.2|179874.2|9
1721380730000|2024-07-19 09:18:50|180004.6|179879.6|180002.2|179877.2|180004.6|179879.6|180001.3|179876.3|11
1721380740000|2024-07-19 09:19:00|180001.9|179876.9|180003.4|179878.4|180004.8|179879.8|180001.9|179876.9|8
1721380750000|2024-07-19 09:19:10|180003.9|179878.9|180002.8|179877.8|180007.4|179882.4|180001.2|179876.2|15
1721380760000|2024-07-19 09:19:20|180001.8|179876.8|180006.7|179881.7|180007.3|179882.3|180000.3|179875.3|13
1721380770000|2024-07-19 09:19:30|180006.8|179881.8|180007|179882|180007.3|179882.3|180006.7|179881.7|6
1721380780000|2024-07-19 09:19:40|180007.1|179882.1|180008.1|179883.1|180008.4|179883.4|180007.1|179882.1|5
1721380790000|2024-07-19 09:19:50|180007.8|179882.8|180000.1|179875.1|180019.1|179894.1|180000.1|179875.1|10
1721380800000|2024-07-19 09:20:00|180000.8|179875.8|180001.5|179876.5|180002.6|179877.6|180000.6|179875.6|9
1721380810000|2024-07-19 09:20:10|180002.7|179877.7|180003|179878|180003|179878|180002.7|179877.7|2
1721380820000|2024-07-19 09:20:20|180003.9|179878.9|180003.9|179878.9|180007.6|179882.6|180003.6|179878.6|7
1721380830000|2024-07-19 09:20:30|180005.7|179880.7|180000|179875|180005.9|179880.9|180000|179875|12
1721380840000|2024-07-19 09:20:40|180000.1|179875.1|180000.1|179875.1|180000.1|179875.1|180000.1|179875.1|1
1721380850000|2024-07-19 09:20:50|180004.1|179879.1|180032.6|179907.6|180054.1|179929.1|180003|179878|11
1721380860000|2024-07-19 09:21:00|180033.5|179908.5|180040.1|179915.1|180040.1|179915.1|180033|179908|12
1721380870000|2024-07-19 09:21:10|180039.4|179914.4|179998.2|179873.2|180042.9|179917.9|179997.6|179872.6|19
1721380880000|2024-07-19 09:21:20|179997.8|179872.8|179984|179859|179997.8|179872.8|179983.8|179858.8|14
1721380890000|2024-07-19 09:21:30|179983.9|179858.9|179963.7|179838.7|179983.9|179858.9|179959.3|179834.3|18
1721380900000|2024-07-19 09:21:40|179964.1|179839.1|179985.7|179860.7|179986.7|179861.7|179964.1|179839.1|20
1721380910000|2024-07-19 09:21:50|179986|179861|179967.9|179842.9|179986.6|179861.6|179967.3|179842.3|9
1721380920000|2024-07-19 09:22:00|179967.5|179842.5|179964.9|179839.9|179967.6|179842.6|179964.9|179839.9|10
1721380930000|2024-07-19 09:22:10|179965.1|179840.1|179966.9|179841.9|179967|179842|179964.3|179839.3|7
1721380940000|2024-07-19 09:22:20|179968.2|179843.2|179970.1|179845.1|179972.6|179847.6|179968.2|179843.2|13
1721380950000|2024-07-19 09:22:30|179969.9|179844.9|179968.6|179843.6|179970.6|179845.6|179968.6|179843.6|13
1721380960000|2024-07-19 09:22:40|179968.7|179843.7|179987.5|179862.5|179987.9|179862.9|179968.4|179843.4|15
1721380970000|2024-07-19 09:22:50|179987.6|179862.6|180004.7|179879.7|180025.2|179900.2|179987.1|179862.1|23
1721380980000|2024-07-19 09:23:00|180006.7|179881.7|180033.7|179908.7|180035|179910|180006.6|179881.6|30
1721380990000|2024-07-19 09:23:10|180032.5|179907.5|180024.4|179899.4|180033.4|179908.4|180021.3|179896.3|27
1721381000000|2024-07-19 09:23:20|180023.4|179898.4|180035|179910|180038.7|179913.7|180023.4|179898.4|17
1721381010000|2024-07-19 09:23:30|180035.6|179910.6|180045.1|179920.1|180045.1|179920.1|180032.5|179907.5|17
1721381020000|2024-07-19 09:23:40|180045.6|179920.6|180030.9|179905.9|180059.6|179934.6|180030.5|179905.5|27
1721381030000|2024-07-19 09:23:50|180030.3|179905.3|180032.3|179907.3|180032.3|179907.3|180020.3|179895.3|15
1721381040000|2024-07-19 09:24:00|180031.5|179906.5|180026.7|179901.7|180031.5|179906.5|180022.4|179897.4|17
1721381050000|2024-07-19 09:24:10|180026.1|179901.1|180002.9|179877.9|180027.9|179902.9|180002.4|179877.4|17
1721381060000|2024-07-19 09:24:20|180002.6|179877.6|180021.2|179896.2|180021.2|179896.2|179998.9|179873.9|23
1721381070000|2024-07-19 09:24:30|180020.4|179895.4|180018.9|179893.9|180021.5|179896.5|180015|179890|11
1721381080000|2024-07-19 09:24:40|180017.3|179892.3|180016.8|179891.8|180021.7|179896.7|180014.3|179889.3|17
1721381090000|2024-07-19 09:24:50|180019.2|179894.2|180024.7|179899.7|180026.8|179901.8|180013.9|179888.9|13
1721381100000|2024-07-19 09:25:00|180024.8|179899.8|180024.4|179899.4|180024.8|179899.8|180024.2|179899.2|6
1721381110000|2024-07-19 09:25:10|180024.6|179899.6|180024.3|179899.3|180024.6|179899.6|180024.1|179899.1|3
1721381120000|2024-07-19 09:25:20|180022.9|179897.9|180026.4|179901.4|180027.6|179902.6|180018.7|179893.7|9
1721381130000|2024-07-19 09:25:30|180026.5|179901.5|179996.9|179871.9|180028.2|179903.2|179993.4|179868.4|17
1721381140000|2024-07-19 09:25:40|180000.5|179875.5|179996.8|179871.8|180007.3|179882.3|179996.8|179871.8|19
1721381150000|2024-07-19 09:25:50|179997.3|179872.3|180001.6|179876.6|180001.9|179876.9|179996.6|179871.6|26
1721381160000|2024-07-19 09:26:00|180001|179876|179982.2|179857.2|180001|179876|179966.9|179841.9|32
1721381170000|2024-07-19 09:26:10|179981.7|179856.7|179990.9|179865.9|179993.3|179868.3|179981.7|179856.7|20
1721381180000|2024-07-19 09:26:20|179991.5|179866.5|179982.7|179857.7|179991.5|179866.5|179980.8|179855.8|24
1721381190000|2024-07-19 09:26:30|179982.8|179857.8|179973.7|179848.7|179988.1|179863.1|179972.9|179847.9|20
1721381200000|2024-07-19 09:26:40|179973.8|179848.8|179974.2|179849.2|179976.2|179851.2|179973.8|179848.8|10
1721381210000|2024-07-19 09:26:50|179973.7|179848.7|179967.4|179842.4|179973.7|179848.7|179966.8|179841.8|20
1721381220000|2024-07-19 09:27:00|179967.3|179842.3|179964.4|179839.4|179968.7|179843.7|179963.7|179838.7|14
1721381230000|2024-07-19 09:27:10|179963.9|179838.9|179964.1|179839.1|179964.1|179839.1|179961.4|179836.4|13
1721381240000|2024-07-19 09:27:20|179963.4|179838.4|179974|179849|179974.1|179849.1|179963.4|179838.4|10
1721381250000|2024-07-19 09:27:30|179973.2|179848.2|179965.9|179840.9|179973.2|179848.2|179965.5|179840.5|14
1721381260000|2024-07-19 09:27:40|180003.6|179878.6|180002.2|179877.2|180009.7|179884.7|179998.8|179873.8|25
1721381270000|2024-07-19 09:27:50|180002.3|179877.3|180000.7|179875.7|180005.9|179880.9|180000.7|179875.7|14
1721381280000|2024-07-19 09:28:00|179999.9|179874.9|180026.5|179901.5|180026.9|179901.9|179999.8|179874.8|14
1721381290000|2024-07-19 09:28:10|180026.7|179901.7|180026|179901|180027.3|179902.3|180023.6|179898.6|8
1721381300000|2024-07-19 09:28:20|180025.7|179900.7|179985.4|179860.4|180025.7|179900.7|179985.4|179860.4|11
1721381310000|2024-07-19 09:28:30|179986|179861|179983.8|179858.8|180001.4|179876.4|179979.2|179854.2|28
1721381320000|2024-07-19 09:28:40|179982.7|179857.7|179986.4|179861.4|179986.9|179861.9|179982.7|179857.7|13
1721381330000|2024-07-19 09:28:50|179985.8|179860.8|179987.4|179862.4|179988.5|179863.5|179983.3|179858.3|21
1721381340000|2024-07-19 09:29:00|179989.1|179864.1|179972|179847|179992|179867|179970.3|179845.3|25
1721381350000|2024-07-19 09:29:10|179971.3|179846.3|179987|179862|179988.6|179863.6|179970.3|179845.3|16
1721381360000|2024-07-19 09:29:20|179985.6|179860.6|179988.3|179863.3|179988.3|179863.3|179985.6|179860.6|22
1721381370000|2024-07-19 09:29:30|179986.5|179861.5|179989.4|179864.4|179991.9|179866.9|179985.9|179860.9|16
1721381380000|2024-07-19 09:29:40|179993.4|179868.4|179982.4|179857.4|179993.4|179868.4|179981.6|179856.6|24
1721381390000|2024-07-19 09:29:50|179982.6|179857.6|179981.2|179856.2|179982.6|179857.6|179977.2|179852.2|16
1721381400000|2024-07-19 09:30:00|179981.3|179856.3|179944.9|179819.9|179981.3|179856.3|179942.6|179817.6|15
1721381410000|2024-07-19 09:30:10|179944.8|179819.8|179964.4|179839.4|179966.5|179841.5|179944.8|179819.8|29
1721381420000|2024-07-19 09:30:20|179964.6|179839.6|179954.4|179829.4|179966.3|179841.3|179953.6|179828.6|21
1721381430000|2024-07-19 09:30:30|179955.2|179830.2|179969.1|179844.1|179972.3|179847.3|179949.7|179824.7|22
1721381440000|2024-07-19 09:30:40|179968.6|179843.6|179978.3|179853.3|179978.3|179853.3|179966.1|179841.1|18
1721381450000|2024-07-19 09:30:50|179980|179855|179978.8|179853.8|179981|179856|179973.1|179848.1|21
1721381460000|2024-07-19 09:31:00|179978|179853|179962.5|179837.5|179978|179853|179962.5|179837.5|19
1721381470000|2024-07-19 09:31:10|179961.3|179836.3|179933.8|179808.8|179961.3|179836.3|179933.6|179808.6|7
1721381480000|2024-07-19 09:31:20|179939.6|179814.6|179922.5|179797.5|179939.6|179814.6|179922.1|179797.1|13
1721381490000|2024-07-19 09:31:30|179922.2|179797.2|179921.1|179796.1|179929.1|179804.1|179921.1|179796.1|10
1721381500000|2024-07-19 09:31:40|179921.2|179796.2|179921.3|179796.3|179921.4|179796.4|179919.5|179794.5|10
1721381510000|2024-07-19 09:31:50|179921.7|179796.7|179927.4|179802.4|179927.4|179802.4|179921.7|179796.7|18
1721381520000|2024-07-19 09:32:00|179926|179801|179924.7|179799.7|179929.7|179804.7|179924.5|179799.5|16
1721381530000|2024-07-19 09:32:10|179925.6|179800.6|179921.4|179796.4|179928.9|179803.9|179921.4|179796.4|11
1721381540000|2024-07-19 09:32:20|179920.8|179795.8|179919.4|179794.4|179920.8|179795.8|179914.3|179789.3|12
1721381550000|2024-07-19 09:32:30|179919.8|179794.8|179914|179789|179925.4|179800.4|179913.1|179788.1|12
1721381560000|2024-07-19 09:32:40|179912.4|179787.4|179880|179755|179912.4|179787.4|179877.3|179752.3|16
1721381570000|2024-07-19 09:32:50|179880.9|179755.9|179878.3|179753.3|179880.9|179755.9|179878.2|179753.2|12
1721381580000|2024-07-19 09:33:00|179878.9|179753.9|179884.4|179759.4|179893.7|179768.7|179878.6|179753.6|20
1721381590000|2024-07-19 09:33:10|179884.3|179759.3|179886.4|179761.4|179888.3|179763.3|179878.2|179753.2|14
1721381600000|2024-07-19 09:33:20|179885.3|179760.3|179898.8|179773.8|179898.8|179773.8|179881.6|179756.6|16
1721381610000|2024-07-19 09:33:30|179897.3|179772.3|179899.8|179774.8|179901|179776|179895.1|179770.1|9
1721381620000|2024-07-19 09:33:40|179900|179775|179897.4|179772.4|179900.6|179775.6|179891.3|179766.3|20
1721381630000|2024-07-19 09:33:50|179898.4|179773.4|179900.7|179775.7|179900.7|179775.7|179897.4|179772.4|15
1721381640000|2024-07-19 09:34:00|179900.8|179775.8|179908.7|179783.7|179909|179784|179900.8|179775.8|9
1721381650000|2024-07-19 09:34:10|179908.8|179783.8|179900.3|179775.3|179908.8|179783.8|179897.8|179772.8|16
1721381660000|2024-07-19 09:34:20|179903|179778|179914.6|179789.6|179924.1|179799.1|179897.3|179772.3|24
1721381670000|2024-07-19 09:34:30|179914.9|179789.9|179974|179849|179978.6|179853.6|179913.5|179788.5|20
1721381680000|2024-07-19 09:34:40|179973.4|179848.4|179965.3|179840.3|179992.1|179867.1|179963.9|179838.9|23
1721381690000|2024-07-19 09:34:50|179964.8|179839.8|179963.6|179838.6|179966.8|179841.8|179962.8|179837.8|15
1721381700000|2024-07-19 09:35:00|179964.2|179839.2|179973.6|179848.6|179974.1|179849.1|179964.2|179839.2|19
1721381710000|2024-07-19 09:35:10|179973.5|179848.5|179970.7|179845.7|179973.5|179848.5|179969.8|179844.8|14
1721381720000|2024-07-19 09:35:20|179970.8|179845.8|179970.3|179845.3|179971.9|179846.9|179969.4|179844.4|18
1721381730000|2024-07-19 09:35:30|179970.9|179845.9|179964.2|179839.2|179970.9|179845.9|179964.2|179839.2|18
1721381740000|2024-07-19 09:35:40|179965.1|179840.1|179932.5|179807.5|179969|179844|179927.6|179802.6|26
1721381750000|2024-07-19 09:35:50|179932.2|179807.2|179895.9|179770.9|179932.2|179807.2|179895|179770|16
1721381760000|2024-07-19 09:36:00|179896.4|179771.4|179893.1|179768.1|179896.4|179771.4|179891.7|179766.7|17
1721381770000|2024-07-19 09:36:10|179893.4|179768.4|179902.8|179777.8|179909.7|179784.7|179893.4|179768.4|26
1721381780000|2024-07-19 09:36:20|179902|179777|179917.5|179792.5|179917.5|179792.5|179900.9|179775.9|25
1721381790000|2024-07-19 09:36:30|179915.5|179790.5|179906.1|179781.1|179915.6|179790.6|179905.7|179780.7|16
1721381800000|2024-07-19 09:36:40|179906.2|179781.2|179902.9|179777.9|179909.1|179784.1|179902.9|179777.9|9
1721381810000|2024-07-19 09:36:50|179903.1|179778.1|179913.2|179788.2|179913.2|179788.2|179903.1|179778.1|9
1721381820000|2024-07-19 09:37:00|179914.9|179789.9|179931.4|179806.4|179933.7|179808.7|179914.9|179789.9|17
1721381830000|2024-07-19 09:37:10|179930.8|179805.8|179934.7|179809.7|179938.9|179813.9|179930.4|179805.4|18
1721381840000|2024-07-19 09:37:20|179934.8|179809.8|179917.5|179792.5|179934.8|179809.8|179916.6|179791.6|16
1721381850000|2024-07-19 09:37:30|179917.6|179792.6|179920.7|179795.7|179921.9|179796.9|179917.6|179792.6|6
1721381860000|2024-07-19 09:37:40|179919.4|179794.4|179909.9|179784.9|179920.3|179795.3|179905.3|179780.3|25
1721381870000|2024-07-19 09:37:50|179910.1|179785.1|179913.3|179788.3|179916.4|179791.4|179908.7|179783.7|16
1721381880000|2024-07-19 09:38:00|179914.4|179789.4|179917.1|179792.1|179917.1|179792.1|179914.4|179789.4|8
1721381890000|2024-07-19 09:38:10|179917.2|179792.2|179920.5|179795.5|179925.8|179800.8|179917.2|179792.2|9
1721381900000|2024-07-19 09:38:20|179921.8|179796.8|179918.1|179793.1|179922.7|179797.7|179918|179793|12
1721381910000|2024-07-19 09:38:30|179919|179794|179917.8|179792.8|179919.2|179794.2|179917.5|179792.5|5
1721381920000|2024-07-19 09:38:40|179918|179793|179925.5|179800.5|179925.5|179800.5|179918|179793|3
1721381930000|2024-07-19 09:38:50|179926.7|179801.7|179925.7|179800.7|179931.6|179806.6|179925.7|179800.7|12
1721381940000|2024-07-19 09:39:00|179925.4|179800.4|179897.7|179772.7|179925.4|179800.4|179897.5|179772.5|21
1721381950000|2024-07-19 09:39:10|179897.8|179772.8|179899.9|179774.9|179900.1|179775.1|179897.5|179772.5|11
1721381960000|2024-07-19 09:39:20|179900.9|179775.9|179925.4|179800.4|179925.5|179800.5|179900.9|179775.9|15
1721381970000|2024-07-19 09:39:30|179924.6|179799.6|179924.1|179799.1|179925.4|179800.4|179922.8|179797.8|15
1721381980000|2024-07-19 09:39:40|179923.9|179798.9|179920.7|179795.7|179923.9|179798.9|179920.7|179795.7|11
1721381990000|2024-07-19 09:39:50|179921|179796|179920.8|179795.8|179921.8|179796.8|179919.2|179794.2|10
1721382000000|2024-07-19 09:40:00|179920.9|179795.9|179925.9|179800.9|179927|179802|179920.9|179795.9|8
1721382010000|2024-07-19 09:40:10|179925.8|179800.8|179936.5|179811.5|179936.5|179811.5|179923|179798|14
1721382020000|2024-07-19 09:40:20|179936|179811|179928.5|179803.5|179936|179811|179927.7|179802.7|12
1721382030000|2024-07-19 09:40:30|179929.1|179804.1|179961.6|179836.6|179971.9|179846.9|179929.1|179804.1|28
1721382040000|2024-07-19 09:40:40|179962.8|179837.8|179957.9|179832.9|179965.3|179840.3|179957.6|179832.6|17
1721382050000|2024-07-19 09:40:50|179957.2|179832.2|179950.3|179825.3|179957.5|179832.5|179950.2|179825.2|11
1721382060000|2024-07-19 09:41:00|179951.4|179826.4|179952.4|179827.4|179953.3|179828.3|179950.8|179825.8|7
1721382070000|2024-07-19 09:41:10|179952.6|179827.6|179939|179814|179953.2|179828.2|179939|179814|12
1721382080000|2024-07-19 09:41:20|179940.8|179815.8|179926|179801|179941.3|179816.3|179924|179799|12
1721382090000|2024-07-19 09:41:30|179926.6|179801.6|179894.1|179769.1|179926.7|179801.7|179884.7|179759.7|22
1721382100000|2024-07-19 09:41:40|179894|179769|179908|179783|179908|179783|179890.4|179765.4|13
1721382110000|2024-07-19 09:41:50|179906.3|179781.3|179893.5|179768.5|179906.3|179781.3|179893|179768|14
1721382120000|2024-07-19 09:42:00|179893.6|179768.6|179909.5|179784.5|179916.6|179791.6|179893.3|179768.3|23
1721382130000|2024-07-19 09:42:10|179909.3|179784.3|179894.2|179769.2|179910.1|179785.1|179893.3|179768.3|19
1721382140000|2024-07-19 09:42:20|179895.2|179770.2|179888.2|179763.2|179896|179771|179888.2|179763.2|11
1721382150000|2024-07-19 09:42:30|179889.5|179764.5|179842.9|179717.9|179889.5|179764.5|179839.6|179714.6|28
1721382160000|2024-07-19 09:42:40|179844|179719|179842.7|179717.7|179848.3|179723.3|179840.7|179715.7|20
1721382170000|2024-07-19 09:42:50|179842.4|179717.4|179846.3|179721.3|179856.5|179731.5|179841.7|179716.7|18
1721382180000|2024-07-19 09:43:00|179857.2|179732.2|179861.9|179736.9|179861.9|179736.9|179855.7|179730.7|19
1721382190000|2024-07-19 09:43:10|179862.6|179737.6|179861.9|179736.9|179867.9|179742.9|179855.8|179730.8|16
1721382200000|2024-07-19 09:43:20|179861.7|179736.7|179861|179736|179861.8|179736.8|179859.8|179734.8|10
1721382210000|2024-07-19 09:43:30|179860.9|179735.9|179859.4|179734.4|179860.9|179735.9|179859.4|179734.4|4
1721382220000|2024-07-19 09:43:40|179859|179734|179862.3|179737.3|179865.3|179740.3|179858.4|179733.4|18
1721382230000|2024-07-19 09:43:50|179864.4|179739.4|179869.8|179744.8|179876.4|179751.4|179864.4|179739.4|18
1721382240000|2024-07-19 09:44:00|179869.9|179744.9|179866.9|179741.9|179869.9|179744.9|179866.9|179741.9|9
1721382250000|2024-07-19 09:44:10|179867|179742|179870.2|179745.2|179870.6|179745.6|179867|179742|8
1721382260000|2024-07-19 09:44:20|179870.3|179745.3|179866.7|179741.7|179870.3|179745.3|179866.7|179741.7|5
1721382270000|2024-07-19 09:44:30|179867.3|179742.3|179866.5|179741.5|179869.9|179744.9|179860.7|179735.7|13
1721382280000|2024-07-19 09:44:40|179867.7|179742.7|179868.4|179743.4|179870.1|179745.1|179867.7|179742.7|13
1721382290000|2024-07-19 09:44:50|179868.3|179743.3|179865.6|179740.6|179870.3|179745.3|179865.6|179740.6|6
1721382300000|2024-07-19 09:45:00|179864.6|179739.6|179860.8|179735.8|179864.6|179739.6|179860.6|179735.6|11
1721382310000|2024-07-19 09:45:10|179860.7|179735.7|179859.5|179734.5|179860.7|179735.7|179859.5|179734.5|7
1721382320000|2024-07-19 09:45:20|179860.3|179735.3|179864|179739|179866.1|179741.1|179860.3|179735.3|8
1721382330000|2024-07-19 09:45:30|179872.1|179747.1|179885.2|179760.2|179888.8|179763.8|179872.1|179747.1|17
1721382340000|2024-07-19 09:45:40|179885.1|179760.1|179889.7|179764.7|179891.2|179766.2|179884.3|179759.3|7
1721382350000|2024-07-19 09:45:50|179890.3|179765.3|179889.1|179764.1|179895.6|179770.6|179889.1|179764.1|13
1721382360000|2024-07-19 09:46:00|179888.2|179763.2|179888.8|179763.8|179890|179765|179887.5|179762.5|6
1721382370000|2024-07-19 09:46:10|179889.9|179764.9|179853|179728|179890.2|179765.2|179851|179726|24
1721382380000|2024-07-19 09:46:20|179851.7|179726.7|179858.2|179733.2|179859.2|179734.2|179850.6|179725.6|18
1721382390000|2024-07-19 09:46:30|179858.4|179733.4|179836.5|179711.5|179861.3|179736.3|179835.6|179710.6|17
1721382400000|2024-07-19 09:46:40|179836.9|179711.9|179849.3|179724.3|179851.5|179726.5|179836.9|179711.9|14
1721382410000|2024-07-19 09:46:50|179849.5|179724.5|179848.5|179723.5|179849.5|179724.5|179848|179723|4
1721382420000|2024-07-19 09:47:00|179848.6|179723.6|179839.8|179714.8|179848.6|179723.6|179836.6|179711.6|13
1721382430000|2024-07-19 09:47:10|179839.7|179714.7|179836.5|179711.5|179839.7|179714.7|179835.7|179710.7|8
1721382440000|2024-07-19 09:47:20|179836.8|179711.8|179836.2|179711.2|179844.2|179719.2|179836.2|179711.2|19
1721382450000|2024-07-19 09:47:30|179836.1|179711.1|179837.3|179712.3|179842.1|179717.1|179834.9|179709.9|16
1721382460000|2024-07-19 09:47:40|179837.5|179712.5|179835.1|179710.1|179840.2|179715.2|179833.8|179708.8|17
1721382470000|2024-07-19 09:47:50|179836.2|179711.2|179837.5|179712.5|179837.8|179712.8|179833.8|179708.8|11
1721382480000|2024-07-19 09:48:00|179837|179712|179834|179709|179837|179712|179834|179709|6
1721382490000|2024-07-19 09:48:10|179834.7|179709.7|179838.9|179713.9|179845.9|179720.9|179834.7|179709.7|16
1721382500000|2024-07-19 09:48:20|179838.7|179713.7|179838.6|179713.6|179839.2|179714.2|179835.9|179710.9|11
1721382510000|2024-07-19 09:48:30|179838.7|179713.7|179851.1|179726.1|179852.7|179727.7|179838.7|179713.7|15
1721382520000|2024-07-19 09:48:40|179850.7|179725.7|179856|179731|179859.5|179734.5|179850.7|179725.7|12
1721382530000|2024-07-19 09:48:50|179858.6|179733.6|179801.1|179676.1|179858.7|179733.7|179797.2|179672.2|23
1721382540000|2024-07-19 09:49:00|179801|179676|179826|179701|179826|179701|179798.6|179673.6|17
1721382550000|2024-07-19 09:49:10|179824.9|179699.9|179822.6|179697.6|179830.4|179705.4|179814.1|179689.1|20
1721382560000|2024-07-19 09:49:20|179823.1|179698.1|179826|179701|179827.6|179702.6|179823.1|179698.1|11
1721382570000|2024-07-19 09:49:30|179826.2|179701.2|179826.1|179701.1|179826.4|179701.4|179825.9|179700.9|7
1721382580000|2024-07-19 09:49:40|179826|179701|179825.7|179700.7|179826|179701|179823.7|179698.7|11
1721382590000|2024-07-19 09:49:50|179824.7|179699.7|179817.3|179692.3|179824.7|179699.7|179807|179682|12
1721382600000|2024-07-19 09:50:00|179815.6|179690.6|179833.5|179708.5|179833.5|179708.5|179809.1|179684.1|23
1721382610000|2024-07-19 09:50:10|179833.2|179708.2|179857.5|179732.5|179858.8|179733.8|179830.5|179705.5|23
1721382620000|2024-07-19 09:50:20|179856.3|179731.3|179857.7|179732.7|179857.7|179732.7|179851.2|179726.2|16
1721382630000|2024-07-19 09:50:30|179857.8|179732.8|179852.6|179727.6|179858.4|179733.4|179852.3|179727.3|15
1721382640000|2024-07-19 09:50:40|179851.6|179726.6|179834.3|179709.3|179851.6|179726.6|179833.7|179708.7|19
1721382650000|2024-07-19 09:50:50|179834|179709|179834.6|179709.6|179834.6|179709.6|179833.9|179708.9|8
1721382660000|2024-07-19 09:51:00|179834.4|179709.4|179834.9|179709.9|179835|179710|179834|179709|14
1721382670000|2024-07-19 09:51:10|179834.4|179709.4|179832.9|179707.9|179834.9|179709.9|179832.6|179707.6|12
1721382680000|2024-07-19 09:51:20|179832.6|179707.6|179840.4|179715.4|179840.4|179715.4|179830.1|179705.1|17
1721382690000|2024-07-19 09:51:30|179839.9|179714.9|179849.3|179724.3|179849.8|179724.8|179839.9|179714.9|13
1721382700000|2024-07-19 09:51:40|179850|179725|179849.8|179724.8|179850.1|179725.1|179849.7|179724.7|4
1721382710000|2024-07-19 09:51:50|179849.1|179724.1|179828.6|179703.6|179849.1|179724.1|179828.3|179703.3|11
1721382720000|2024-07-19 09:52:00|179827.5|179702.5|179833.1|179708.1|179834.8|179709.8|179827.5|179702.5|9
1721382730000|2024-07-19 09:52:10|179832.6|179707.6|179832.6|179707.6|179833.2|179708.2|179832.6|179707.6|3
1721382740000|2024-07-19 09:52:20|179831.4|179706.4|179833|179708|179833|179708|179830.8|179705.8|5
1721382750000|2024-07-19 09:52:30|179833.3|179708.3|179857.8|179732.8|179861|179736|179833.3|179708.3|11
1721382760000|2024-07-19 09:52:40|179860.3|179735.3|179857|179732|179861.6|179736.6|179856.8|179731.8|16
1721382770000|2024-07-19 09:52:50|179856.8|179731.8|179858.4|179733.4|179858.4|179733.4|179856.7|179731.7|6
1721382780000|2024-07-19 09:53:00|179856.9|179731.9|179859.8|179734.8|179860.5|179735.5|179856.9|179731.9|16
1721382790000|2024-07-19 09:53:10|179859.9|179734.9|179866.2|179741.2|179866.7|179741.7|179859.9|179734.9|5
1721382800000|2024-07-19 09:53:20|179864.9|179739.9|179858.5|179733.5|179864.9|179739.9|179858.3|179733.3|9
1721382810000|2024-07-19 09:53:30|179857.1|179732.1|179859.2|179734.2|179859.2|179734.2|179856.9|179731.9|5
1721382820000|2024-07-19 09:53:40|179857.9|179732.9|179812|179687|179857.9|179732.9|179810|179685|20
1721382830000|2024-07-19 09:53:50|179810.9|179685.9|179809.7|179684.7|179812.4|179687.4|179809|179684|10
1721382840000|2024-07-19 09:54:00|179810.6|179685.6|179842.3|179717.3|179843.9|179718.9|179810.6|179685.6|15
1721382850000|2024-07-19 09:54:10|179841.7|179716.7|179835.1|179710.1|179841.7|179716.7|179835.1|179710.1|12
1721382860000|2024-07-19 09:54:20|179835|179710|179845.2|179720.2|179845.2|179720.2|179834.6|179709.6|8
1721382870000|2024-07-19 09:54:30|179851.2|179726.2|179840.5|179715.5|179853|179728|179840.4|179715.4|15
1721382880000|2024-07-19 09:54:40|179840.4|179715.4|179839.4|179714.4|179840.5|179715.5|179838.1|179713.1|16
1721382890000|2024-07-19 09:54:50|179839.8|179714.8|179842.6|179717.6|179842.6|179717.6|179839.8|179714.8|4
1721382900000|2024-07-19 09:55:00|179841.6|179716.6|179852.1|179727.1|179858.3|179733.3|179840.3|179715.3|17
1721382910000|2024-07-19 09:55:10|179848|179723|179829.9|179704.9|179848|179723|179829.8|179704.8|23
1721382920000|2024-07-19 09:55:20|179828.9|179703.9|179829.2|179704.2|179829.2|179704.2|179828.3|179703.3|3
1721382930000|2024-07-19 09:55:30|179829.6|179704.6|179830.7|179705.7|179832.3|179707.3|179829.6|179704.6|12
1721382940000|2024-07-19 09:55:40|179830.9|179705.9|179831.1|179706.1|179831.1|179706.1|179830.9|179705.9|2
1721382950000|2024-07-19 09:55:50|179830.7|179705.7|179837.3|179712.3|179841|179716|179830.7|179705.7|10
1721382960000|2024-07-19 09:56:00|179836.8|179711.8|179854.7|179729.7|179854.7|179729.7|179830.7|179705.7|17
1721382970000|2024-07-19 09:56:10|179852|179727|179868|179743|179869.3|179744.3|179852|179727|17
1721382980000|2024-07-19 09:56:20|179867.7|179742.7|179865.7|179740.7|179867.9|179742.9|179862.1|179737.1|15
1721382990000|2024-07-19 09:56:30|179866.9|179741.9|179867.9|179742.9|179868|179743|179866.9|179741.9|4
1721383000000|2024-07-19 09:56:40|179866.8|179741.8|179860.2|179735.2|179866.8|179741.8|179860.1|179735.1|9
1721383010000|2024-07-19 09:56:50|179862.4|179737.4|179865.2|179740.2|179865.5|179740.5|179859.3|179734.3|9
1721383020000|2024-07-19 09:57:00|179867|179742|179872.4|179747.4|179872.4|179747.4|179867|179742|7
1721383030000|2024-07-19 09:57:10|179871.5|179746.5|179871|179746|179871.5|179746.5|179871|179746|2
1721383040000|2024-07-19 09:57:20|179870.5|179745.5|179869.9|179744.9|179870.8|179745.8|179868.8|179743.8|8
1721383050000|2024-07-19 09:57:30|179870.7|179745.7|179869|179744|179870.7|179745.7|179869|179744|6
1721383060000|2024-07-19 09:57:40|179869.2|179744.2|179866.4|179741.4|179869.2|179744.2|179860.9|179735.9|15
1721383070000|2024-07-19 09:57:50|179867.9|179742.9|179866.2|179741.2|179868.7|179743.7|179862|179737|13
1721383080000|2024-07-19 09:58:00|179867.4|179742.4|179863.9|179738.9|179868.9|179743.9|179863.9|179738.9|11
1721383090000|2024-07-19 09:58:10|179864.4|179739.4|179865|179740|179865.8|179740.8|179861.8|179736.8|10
1721383100000|2024-07-19 09:58:20|179864.4|179739.4|179865.3|179740.3|179865.3|179740.3|179860.9|179735.9|13
1721383110000|2024-07-19 09:58:30|179864.3|179739.3|179862.3|179737.3|179865.4|179740.4|179862.3|179737.3|8
1721383120000|2024-07-19 09:58:40|179862.8|179737.8|179860.5|179735.5|179862.8|179737.8|179860.5|179735.5|12
1721383130000|2024-07-19 09:58:50|179858.8|179733.8|179850.7|179725.7|179863.5|179738.5|179847.5|179722.5|20
1721383140000|2024-07-19 09:59:00|179850.8|179725.8|179848.8|179723.8|179851|179726|179846.3|179721.3|25
1721383150000|2024-07-19 09:59:10|179848.3|179723.3|179847.5|179722.5|179848.3|179723.3|179847.1|179722.1|6
1721383160000|2024-07-19 09:59:20|179846.5|179721.5|179846.9|179721.9|179848|179723|179844.6|179719.6|13
1721383170000|2024-07-19 09:59:30|179846.3|179721.3|179849|179724|179849.4|179724.4|179845.9|179720.9|18
1721383180000|2024-07-19 09:59:40|179849.8|179724.8|179823.2|179698.2|179849.8|179724.8|179822.5|179697.5|24
1721383190000|2024-07-19 09:59:50|179822.2|179697.2|179819.3|179694.3|179822.2|179697.2|179817.5|179692.5|11
1721383200000|2024-07-19 10:00:00|179819.9|179694.9|179819.6|179694.6|179822.5|179697.5|179819.6|179694.6|15
1721383210000|2024-07-19 10:00:10|179820.3|179695.3|179793.9|179668.9|179820.3|179695.3|179790.3|179665.3|20
1721383220000|2024-07-19 10:00:20|179794.2|179669.2|179797.1|179672.1|179797.1|179672.1|179792.9|179667.9|15
1721383230000|2024-07-19 10:00:30|179797|179672|179826.8|179701.8|179826.8|179701.8|179797|179672|14
1721383240000|2024-07-19 10:00:40|179832.3|179707.3|179825.3|179700.3|179832.3|179707.3|179825|179700|24
1721383250000|2024-07-19 10:00:50|179825.4|179700.4|179810.6|179685.6|179825.4|179700.4|179795.8|179670.8|21
1721383260000|2024-07-19 10:01:00|179810.1|179685.1|179802.3|179677.3|179815.3|179690.3|179802.3|179677.3|30
1721383270000|2024-07-19 10:01:10|179796.5|179671.5|179800.3|179675.3|179801|179676|179796.5|179671.5|12
1721383280000|2024-07-19 10:01:20|179800.4|179675.4|179800.6|179675.6|179801.6|179676.6|179800.4|179675.4|9
1721383290000|2024-07-19 10:01:30|179800.4|179675.4|179798.6|179673.6|179806|179681|179796.4|179671.4|20
1721383300000|2024-07-19 10:01:40|179798.7|179673.7|179795.4|179670.4|179818.1|179693.1|179793.5|179668.5|21
1721383310000|2024-07-19 10:01:50|179795.3|179670.3|179778.4|179653.4|179807.3|179682.3|179770.3|179645.3|21
1721383320000|2024-07-19 10:02:00|179761.2|179636.2|179763.6|179638.6|179767.6|179642.6|179759.8|179634.8|17
1721383330000|2024-07-19 10:02:10|179763.5|179638.5|179770.2|179645.2|179771.7|179646.7|179763.5|179638.5|18
1721383340000|2024-07-19 10:02:20|179771.2|179646.2|179768.3|179643.3|179772.4|179647.4|179764.6|179639.6|28
1721383350000|2024-07-19 10:02:30|179767.5|179642.5|179765.6|179640.6|179769.9|179644.9|179761.5|179636.5|21
1721383360000|2024-07-19 10:02:40|179765.3|179640.3|179769.9|179644.9|179770.5|179645.5|179764.5|179639.5|22
1721383370000|2024-07-19 10:02:50|179767.3|179642.3|179768.5|179643.5|179771.6|179646.6|179762.9|179637.9|20
1721383380000|2024-07-19 10:03:00|179768.4|179643.4|179769.7|179644.7|179770.2|179645.2|179764|179639|20
1721383390000|2024-07-19 10:03:10|179768.9|179643.9|179765.6|179640.6|179769.2|179644.2|179765.6|179640.6|8
1721383400000|2024-07-19 10:03:20|179766.2|179641.2|179737.8|179612.8|179767.7|179642.7|179727.4|179602.4|26
1721383410000|2024-07-19 10:03:30|179736.8|179611.8|179729.1|179604.1|179736.8|179611.8|179729.1|179604.1|16
1721383420000|2024-07-19 10:03:40|179728.8|179603.8|179727.8|179602.8|179729|179604|179723.3|179598.3|20
1721383430000|2024-07-19 10:03:50|179727.3|179602.3|179728.2|179603.2|179729|179604|179727.3|179602.3|11
1721383440000|2024-07-19 10:04:00|179729.3|179604.3|179724.6|179599.6|179729.5|179604.5|179720.6|179595.6|14
1721383450000|2024-07-19 10:04:10|179723.1|179598.1|179721.2|179596.2|179723.1|179598.1|179721.2|179596.2|7
1721383460000|2024-07-19 10:04:20|179719.4|179594.4|179719.8|179594.8|179720|179595|179717.1|179592.1|11
1721383470000|2024-07-19 10:04:30|179720.1|179595.1|179718.3|179593.3|179720.1|179595.1|179717.3|179592.3|12
1721383480000|2024-07-19 10:04:40|179718.9|179593.9|179718|179593|179719.3|179594.3|179717.6|179592.6|12
1721383490000|2024-07-19 10:04:50|179717.4|179592.4|179685.1|179560.1|179717.4|179592.4|179684|179559|16
1721383500000|2024-07-19 10:05:00|179684.5|179559.5|179685.5|179560.5|179688.1|179563.1|179684.5|179559.5|15
1721383510000|2024-07-19 10:05:10|179686.9|179561.9|179684.8|179559.8|179687.2|179562.2|179684|179559|15
1721383520000|2024-07-19 10:05:20|179684.2|179559.2|179651.6|179526.6|179684.8|179559.8|179650.4|179525.4|17
1721383530000|2024-07-19 10:05:30|179652.3|179527.3|179676.9|179551.9|179678.7|179553.7|179651.6|179526.6|17
1721383540000|2024-07-19 10:05:40|179678.5|179553.5|179672.8|179547.8|179678.5|179553.5|179671.6|179546.6|23
1721383550000|2024-07-19 10:05:50|179673.4|179548.4|179672.8|179547.8|179673.6|179548.6|179672.8|179547.8|8
1721383560000|2024-07-19 10:06:00|179673.4|179548.4|179656.5|179531.5|179673.4|179548.4|179656.5|179531.5|12
1721383570000|2024-07-19 10:06:10|179655.9|179530.9|179678.5|179553.5|179678.5|179553.5|179652|179527|22
1721383580000|2024-07-19 10:06:20|179678.4|179553.4|179685.9|179560.9|179692.6|179567.6|179678.4|179553.4|22
1721383590000|2024-07-19 10:06:30|179686.7|179561.7|179687.1|179562.1|179690.9|179565.9|179686.6|179561.6|15
1721383600000|2024-07-19 10:06:40|179686.1|179561.1|179685.2|179560.2|179686.8|179561.8|179682.8|179557.8|8
1721383610000|2024-07-19 10:06:50|179684.4|179559.4|179630.6|179505.6|179685.4|179560.4|179627.4|179502.4|17
1721383620000|2024-07-19 10:07:00|179630.2|179505.2|179632|179507|179632|179507|179628.5|179503.5|15
1721383630000|2024-07-19 10:07:10|179631.9|179506.9|179640.9|179515.9|179647.4|179522.4|179627.3|179502.3|20
1721383640000|2024-07-19 10:07:20|179645.4|179520.4|179654.7|179529.7|179658.7|179533.7|179640.8|179515.8|29
1721383650000|2024-07-19 10:07:30|179654.9|179529.9|179654.5|179529.5|179655|179530|179654.3|179529.3|10
1721383660000|2024-07-19 10:07:40|179654.3|179529.3|179630.7|179505.7|179654.3|179529.3|179627.4|179502.4|18
1721383670000|2024-07-19 10:07:50|179629.5|179504.5|179639.1|179514.1|179643.7|179518.7|179629.5|179504.5|27
1721383680000|2024-07-19 10:08:00|179644.3|179519.3|179625.3|179500.3|179644.3|179519.3|179622.2|179497.2|16
1721383690000|2024-07-19 10:08:10|179625.4|179500.4|179625.5|179500.5|179627.5|179502.5|179624.9|179499.9|13
1721383700000|2024-07-19 10:08:20|179626.2|179501.2|179624|179499|179629.3|179504.3|179624|179499|12
1721383710000|2024-07-19 10:08:30|179626.9|179501.9|179627.8|179502.8|179631.6|179506.6|179626.5|179501.5|20
1721383720000|2024-07-19 10:08:40|179627.2|179502.2|179625.8|179500.8|179629.5|179504.5|179622.8|179497.8|27
1721383730000|2024-07-19 10:08:50|179626.4|179501.4|179644.5|179519.5|179648.6|179523.6|179626.1|179501.1|30
1721383740000|2024-07-19 10:09:00|179640.5|179515.5|179640.4|179515.4|179644.3|179519.3|179634.2|179509.2|23
1721383750000|2024-07-19 10:09:10|179639.7|179514.7|179652|179527|179657.3|179532.3|179639.4|179514.4|21
1721383760000|2024-07-19 10:09:20|179651.6|179526.6|179646|179521|179651.6|179526.6|179638.3|179513.3|23
1721383770000|2024-07-19 10:09:30|179645.9|179520.9|179653.1|179528.1|179656.9|179531.9|179645.6|179520.6|22
1721383780000|2024-07-19 10:09:40|179652.5|179527.5|179642.1|179517.1|179655.8|179530.8|179637.2|179512.2|25
1721383790000|2024-07-19 10:09:50|179644.8|179519.8|179640.8|179515.8|179644.8|179519.8|179633.1|179508.1|26
1721383800000|2024-07-19 10:10:00|179646.9|179521.9|179644.3|179519.3|179646.9|179521.9|179637.8|179512.8|26
1721383810000|2024-07-19 10:10:10|179643.6|179518.6|179638.8|179513.8|179646.4|179521.4|179638.8|179513.8|17
1721383820000|2024-07-19 10:10:20|179638.4|179513.4|179632.4|179507.4|179638.4|179513.4|179630.3|179505.3|19
1721383830000|2024-07-19 10:10:30|179633|179508|179635.4|179510.4|179635.4|179510.4|179632.4|179507.4|10
1721383840000|2024-07-19 10:10:40|179634.3|179509.3|179651.7|179526.7|179655.3|179530.3|179631.7|179506.7|16
1721383850000|2024-07-19 10:10:50|179654.5|179529.5|179657.1|179532.1|179657.1|179532.1|179651.7|179526.7|6
1721383860000|2024-07-19 10:11:00|179655.7|179530.7|179625.6|179500.6|179655.7|179530.7|179625.4|179500.4|15
1721383870000|2024-07-19 10:11:10|179625.7|179500.7|179624.9|179499.9|179625.7|179500.7|179624.7|179499.7|4
1721383880000|2024-07-19 10:11:20|179625.9|179500.9|179625.9|179500.9|179630.9|179505.9|179625.9|179500.9|8
1721383890000|2024-07-19 10:11:30|179625.2|179500.2|179626.3|179501.3|179626.9|179501.9|179623.9|179498.9|9
1721383900000|2024-07-19 10:11:40|179627|179502|179635.2|179510.2|179635.2|179510.2|179626|179501|13
1721383910000|2024-07-19 10:11:50|179635.3|179510.3|179626|179501|179635.7|179510.7|179626|179501|18
1721383920000|2024-07-19 10:12:00|179625.4|179500.4|179588.6|179463.6|179627.1|179502.1|179572|179447|15
1721383930000|2024-07-19 10:12:10|179592.9|179467.9|179574.5|179449.5|179592.9|179467.9|179573.6|179448.6|23
1721383940000|2024-07-19 10:12:20|179575.3|179450.3|179572.9|179447.9|179578.8|179453.8|179570.7|179445.7|19
1721383950000|2024-07-19 10:12:30|179571.4|179446.4|179572.4|179447.4|179572.8|179447.8|179570.9|179445.9|10
1721383960000|2024-07-19 10:12:40|179571.5|179446.5|179582.3|179457.3|179583.9|179458.9|179569.1|179444.1|19
1721383970000|2024-07-19 10:12:50|179583.8|179458.8|179578.2|179453.2|179584.7|179459.7|179575.4|179450.4|21
1721383980000|2024-07-19 10:13:00|179579.7|179454.7|179680.8|179555.8|179680.8|179555.8|179579.7|179454.7|32
1721383990000|2024-07-19 10:13:10|179680.4|179555.4|179681.3|179556.3|179689.3|179564.3|179674|179549|30
1721384000000|2024-07-19 10:13:20|179680.8|179555.8|179691|179566|179695.2|179570.2|179680.8|179555.8|24
1721384010000|2024-07-19 10:13:30|179690.5|179565.5|179692.2|179567.2|179692.2|179567.2|179689|179564|13
1721384020000|2024-07-19 10:13:40|179691.8|179566.8|179663.3|179538.3|179694.4|179569.4|179660.3|179535.3|12
1721384030000|2024-07-19 10:13:50|179661.7|179536.7|179648.4|179523.4|179661.7|179536.7|179644.7|179519.7|18
1721384040000|2024-07-19 10:14:00|179649.2|179524.2|179664.5|179539.5|179665.8|179540.8|179649.2|179524.2|20
1721384050000|2024-07-19 10:14:10|179665|179540|179660.5|179535.5|179668.8|179543.8|179660|179535|18
1721384060000|2024-07-19 10:14:20|179657.8|179532.8|179636.5|179511.5|179658.6|179533.6|179633|179508|26
1721384070000|2024-07-19 10:14:30|179636.6|179511.6|179637.8|179512.8|179638|179513|179632.9|179507.9|10
1721384080000|2024-07-19 10:14:40|179638|179513|179636.3|179511.3|179638.4|179513.4|179632.5|179507.5|21
1721384090000|2024-07-19 10:14:50|179636.4|179511.4|179635|179510|179639.2|179514.2|179634.2|179509.2|19
1721384100000|2024-07-19 10:15:00|179635.1|179510.1|179633.1|179508.1|179645.8|179520.8|179631.7|179506.7|17
1721384110000|2024-07-19 10:15:10|179633.7|179508.7|179640.9|179515.9|179648.1|179523.1|179633.1|179508.1|23
1721384120000|2024-07-19 10:15:20|179640.8|179515.8|179632.3|179507.3|179641.3|179516.3|179631.7|179506.7|16
1721384130000|2024-07-19 10:15:30|179632|179507|179626.9|179501.9|179632.4|179507.4|179626.9|179501.9|8
1721384140000|2024-07-19 10:15:40|179625.4|179500.4|179604.7|179479.7|179626.1|179501.1|179593.2|179468.2|26
1721384150000|2024-07-19 10:15:50|179604.4|179479.4|179596.2|179471.2|179604.4|179479.4|179591.8|179466.8|20
1721384160000|2024-07-19 10:16:00|179594.5|179469.5|179592.7|179467.7|179600.3|179475.3|179583.7|179458.7|18
1721384170000|2024-07-19 10:16:10|179593.3|179468.3|179594|179469|179603.7|179478.7|179592.5|179467.5|13
1721384180000|2024-07-19 10:16:20|179593.2|179468.2|179592.7|179467.7|179593.3|179468.3|179592.2|179467.2|15
1721384190000|2024-07-19 10:16:30|179592.6|179467.6|179651.6|179526.6|179651.6|179526.6|179592.5|179467.5|18
1721384200000|2024-07-19 10:16:40|179648.3|179523.3|179650.3|179525.3|179655.7|179530.7|179644.8|179519.8|26
1721384210000|2024-07-19 10:16:50|179650.6|179525.6|179647.9|179522.9|179650.6|179525.6|179645.7|179520.7|13
1721384220000|2024-07-19 10:17:00|179647.7|179522.7|179649.7|179524.7|179649.7|179524.7|179646.1|179521.1|13
1721384230000|2024-07-19 10:17:10|179650.5|179525.5|179657.4|179532.4|179658.7|179533.7|179650.5|179525.5|12
1721384240000|2024-07-19 10:17:20|179656.6|179531.6|179681.3|179556.3|179693.5|179568.5|179656|179531|25
1721384250000|2024-07-19 10:17:30|179680.7|179555.7|179666.5|179541.5|179680.7|179555.7|179664.1|179539.1|28
1721384260000|2024-07-19 10:17:40|179670.9|179545.9|179679|179554|179682.1|179557.1|179666.3|179541.3|30
1721384270000|2024-07-19 10:17:50|179680.5|179555.5|179674.4|179549.4|179685.4|179560.4|179669.9|179544.9|24
1721384280000|2024-07-19 10:18:00|179673.9|179548.9|179697.7|179572.7|179697.7|179572.7|179673.9|179548.9|18
1721384290000|2024-07-19 10:18:10|179696|179571|179702.5|179577.5|179703|179578|179696|179571|18
1721384300000|2024-07-19 10:18:20|179701.9|179576.9|179704.7|179579.7|179704.7|179579.7|179696.1|179571.1|19
1721384310000|2024-07-19 10:18:30|179704.6|179579.6|179693.4|179568.4|179704.6|179579.6|179691.7|179566.7|17
1721384320000|2024-07-19 10:18:40|179693.5|179568.5|179696.6|179571.6|179701.4|179576.4|179693.5|179568.5|17
1721384330000|2024-07-19 10:18:50|179695.7|179570.7|179692.9|179567.9|179695.7|179570.7|179688.5|179563.5|13
1721384340000|2024-07-19 10:19:00|179693.4|179568.4|179693.5|179568.5|179693.8|179568.8|179693.4|179568.4|5
1721384350000|2024-07-19 10:19:10|179694.5|179569.5|179707.9|179582.9|179709.6|179584.6|179693.3|179568.3|19
1721384360000|2024-07-19 10:19:20|179707.8|179582.8|179707.9|179582.9|179712.4|179587.4|179701.3|179576.3|20
1721384370000|2024-07-19 10:19:30|179708|179583|179699.2|179574.2|179708.1|179583.1|179697.9|179572.9|12
1721384380000|2024-07-19 10:19:40|179698.8|179573.8|179699|179574|179699.6|179574.6|179697.2|179572.2|13
1721384390000|2024-07-19 10:19:50|179698.4|179573.4|179699.7|179574.7|179701.2|179576.2|179694.7|179569.7|11
1721384400000|2024-07-19 10:20:00|179699.9|179574.9|179701.1|179576.1|179701.9|179576.9|179697.9|179572.9|14
1721384410000|2024-07-19 10:20:10|179704|179579|179665.9|179540.9|179704|179579|179648.8|179523.8|27
1721384420000|2024-07-19 10:20:20|179666|179541|179665.6|179540.6|179677.8|179552.8|179665.6|179540.6|16
1721384430000|2024-07-19 10:20:30|179665.7|179540.7|179669.5|179544.5|179673|179548|179665.7|179540.7|16
1721384440000|2024-07-19 10:20:40|179669.4|179544.4|179667.9|179542.9|179675.2|179550.2|179665.2|179540.2|24
1721384450000|2024-07-19 10:20:50|179670.4|179545.4|179670.5|179545.5|179671.2|179546.2|179667.7|179542.7|18
1721384460000|2024-07-19 10:21:00|179670.4|179545.4|179666.8|179541.8|179670.4|179545.4|179665.1|179540.1|16
1721384470000|2024-07-19 10:21:10|179667|179542|179673.6|179548.6|179673.7|179548.7|179666.6|179541.6|16
1721384480000|2024-07-19 10:21:20|179673.7|179548.7|179672.4|179547.4|179673.7|179548.7|179668.5|179543.5|10
1721384490000|2024-07-19 10:21:30|179672.5|179547.5|179664.8|179539.8|179672.7|179547.7|179664.7|179539.7|10
1721384500000|2024-07-19 10:21:40|179664.9|179539.9|179668.1|179543.1|179668.8|179543.8|179659.5|179534.5|13
1721384510000|2024-07-19 10:21:50|179666.9|179541.9|179661.8|179536.8|179667.8|179542.8|179660.8|179535.8|13
1721384520000|2024-07-19 10:22:00|179661.7|179536.7|179661.7|179536.7|179661.7|179536.7|179661.7|179536.7|1
1721384530000|2024-07-19 10:22:10|179660.8|179535.8|179644.2|179519.2|179660.8|179535.8|179644|179519|17
1721384540000|2024-07-19 10:22:20|179644|179519|179656.8|179531.8|179668.9|179543.9|179641.9|179516.9|19
1721384550000|2024-07-19 10:22:30|179656.7|179531.7|179646|179521|179656.8|179531.8|179645.8|179520.8|8
1721384560000|2024-07-19 10:22:40|179645.7|179520.7|179647.4|179522.4|179649.7|179524.7|179645.4|179520.4|18
1721384570000|2024-07-19 10:22:50|179645.8|179520.8|179635.5|179510.5|179645.8|179520.8|179635.5|179510.5|24
1721384580000|2024-07-19 10:23:00|179635.4|179510.4|179657.6|179532.6|179660.5|179535.5|179635.4|179510.4|10
1721384590000|2024-07-19 10:23:10|179657.5|179532.5|179657.6|179532.6|179658.3|179533.3|179657.5|179532.5|5
1721384600000|2024-07-19 10:23:20|179656.5|179531.5|179655.7|179530.7|179656.5|179531.5|179655.7|179530.7|3
1721384610000|2024-07-19 10:23:30|179656.5|179531.5|179638.9|179513.9|179656.5|179531.5|179630.1|179505.1|15
1721384620000|2024-07-19 10:23:40|179639.4|179514.4|179638.5|179513.5|179643.7|179518.7|179637.6|179512.6|15
1721384630000|2024-07-19 10:23:50|179638.4|179513.4|179638.2|179513.2|179638.4|179513.4|179637.8|179512.8|4
1721384640000|2024-07-19 10:24:00|179637.8|179512.8|179626.8|179501.8|179639|179514|179624|179499|21
1721384650000|2024-07-19 10:24:10|179627.4|179502.4|179628.4|179503.4|179630.9|179505.9|179625.4|179500.4|8
1721384660000|2024-07-19 10:24:20|179627.7|179502.7|179623.8|179498.8|179627.7|179502.7|179612.3|179487.3|25
1721384670000|2024-07-19 10:24:30|179623.9|179498.9|179600.8|179475.8|179623.9|179498.9|179598.7|179473.7|26
1721384680000|2024-07-19 10:24:40|179601.5|179476.5|179566.5|179441.5|179601.5|179476.5|179539.3|179414.3|30
1721384690000|2024-07-19 10:24:50|179565.5|179440.5|179560.7|179435.7|179572.9|179447.9|179560.3|179435.3|31
1721384700000|2024-07-19 10:25:00|179560.6|179435.6|179568|179443|179571|179446|179560.6|179435.6|19
1721384710000|2024-07-19 10:25:10|179567.2|179442.2|179569|179444|179570.5|179445.5|179566.1|179441.1|16
1721384720000|2024-07-19 10:25:20|179569.7|179444.7|179564.8|179439.8|179570.1|179445.1|179563.7|179438.7|16
1721384730000|2024-07-19 10:25:30|179565.5|179440.5|179564.5|179439.5|179566.8|179441.8|179564.4|179439.4|17
1721384740000|2024-07-19 10:25:40|179563|179438|179575.6|179450.6|179575.6|179450.6|179558.9|179433.9|21
1721384750000|2024-07-19 10:25:50|179576.9|179451.9|179565.7|179440.7|179583|179458|179564.8|179439.8|24
1721384760000|2024-07-19 10:26:00|179564.9|179439.9|179564.3|179439.3|179567.2|179442.2|179562.7|179437.7|15
1721384770000|2024-07-19 10:26:10|179564.8|179439.8|179568.1|179443.1|179568.1|179443.1|179564.4|179439.4|12
1721384780000|2024-07-19 10:26:20|179567.6|179442.6|179564|179439|179567.6|179442.6|179562.2|179437.2|17
1721384790000|2024-07-19 10:26:30|179565|179440|179595.3|179470.3|179596.3|179471.3|179563.8|179438.8|26
1721384800000|2024-07-19 10:26:40|179594.8|179469.8|179568.6|179443.6|179595.6|179470.6|179560.2|179435.2|14
1721384810000|2024-07-19 10:26:50|179568.7|179443.7|179568.3|179443.3|179570.5|179445.5|179562.7|179437.7|26
1721384820000|2024-07-19 10:27:00|179574.2|179449.2|179575.6|179450.6|179575.6|179450.6|179564.8|179439.8|19
1721384830000|2024-07-19 10:27:10|179574.8|179449.8|179577.8|179452.8|179578.6|179453.6|179570.3|179445.3|17
1721384840000|2024-07-19 10:27:20|179576.5|179451.5|179561.4|179436.4|179576.5|179451.5|179558.6|179433.6|21
1721384850000|2024-07-19 10:27:30|179560.2|179435.2|179535.9|179410.9|179563.4|179438.4|179533.3|179408.3|13
1721384860000|2024-07-19 10:27:40|179536.4|179411.4|179548.3|179423.3|179551.8|179426.8|179536.4|179411.4|20
1721384870000|2024-07-19 10:27:50|179542.9|179417.9|179545.8|179420.8|179555.9|179430.9|179540|179415|24
1721384880000|2024-07-19 10:28:00|179544.6|179419.6|179560.3|179435.3|179560.3|179435.3|179537.9|179412.9|32
1721384890000|2024-07-19 10:28:10|179567.1|179442.1|179599.1|179474.1|179599.1|179474.1|179564.7|179439.7|21
1721384900000|2024-07-19 10:28:20|179599.2|179474.2|179598.5|179473.5|179599.9|179474.9|179592.4|179467.4|22
1721384910000|2024-07-19 10:28:30|179597.2|179472.2|179594.5|179469.5|179597.4|179472.4|179593.8|179468.8|23
1721384920000|2024-07-19 10:28:40|179594.8|179469.8|179589.2|179464.2|179597.5|179472.5|179589.2|179464.2|15
1721384930000|2024-07-19 10:28:50|179589.4|179464.4|179610.4|179485.4|179616|179491|179588.2|179463.2|28
1721384940000|2024-07-19 10:29:00|179610.1|179485.1|179595.2|179470.2|179610.8|179485.8|179592.4|179467.4|30
1721384950000|2024-07-19 10:29:10|179594.9|179469.9|179552.3|179427.3|179594.9|179469.9|179548.1|179423.1|22
1721384960000|2024-07-19 10:29:20|179553|179428|179547.1|179422.1|179563.5|179438.5|179539.1|179414.1|32
1721384970000|2024-07-19 10:29:30|179544.8|179419.8|179545.8|179420.8|179547.6|179422.6|179536.8|179411.8|24
1721384980000|2024-07-19 10:29:40|179544.9|179419.9|179545.7|179420.7|179553.8|179428.8|179543.3|179418.3|25
1721384990000|2024-07-19 10:29:50|179544.5|179419.5|179560.7|179435.7|179562|179437|179537.4|179412.4|27
1721385000000|2024-07-19 10:30:00|179560.6|179435.6|179568.4|179443.4|179573.5|179448.5|179560.6|179435.6|18
1721385010000|2024-07-19 10:30:10|179568.5|179443.5|179568.2|179443.2|179571.9|179446.9|179568.2|179443.2|19
1721385020000|2024-07-19 10:30:20|179568.8|179443.8|179573.2|179448.2|179573.2|179448.2|179567.8|179442.8|9
1721385030000|2024-07-19 10:30:30|179573.3|179448.3|179575|179450|179577.3|179452.3|179570|179445|17
1721385040000|2024-07-19 10:30:40|179575.2|179450.2|179572.4|179447.4|179575.2|179450.2|179570.1|179445.1|12
1721385050000|2024-07-19 10:30:50|179572.8|179447.8|179573.3|179448.3|179573.3|179448.3|179571.7|179446.7|7
1721385060000|2024-07-19 10:31:00|179573.4|179448.4|179565.9|179440.9|179573.9|179448.9|179564.4|179439.4|15
1721385070000|2024-07-19 10:31:10|179566|179441|179565.6|179440.6|179566.8|179441.8|179563.6|179438.6|13
1721385080000|2024-07-19 10:31:20|179565.8|179440.8|179563|179438|179565.8|179440.8|179561.3|179436.3|26
1721385090000|2024-07-19 10:31:30|179563.7|179438.7|179564.9|179439.9|179569.3|179444.3|179556|179431|17
1721385100000|2024-07-19 10:31:40|179562.9|179437.9|179571|179446|179572.2|179447.2|179562.9|179437.9|14
1721385110000|2024-07-19 10:31:50|179570.4|179445.4|179568.8|179443.8|179570.4|179445.4|179567.3|179442.3|12
1721385120000|2024-07-19 10:32:00|179568.1|179443.1|179582.4|179457.4|179583.8|179458.8|179565|179440|20
1721385130000|2024-07-19 10:32:10|179582.2|179457.2|179584.4|179459.4|179584.4|179459.4|179578.9|179453.9|14
1721385140000|2024-07-19 10:32:20|179582.9|179457.9|179580.7|179455.7|179582.9|179457.9|179580.7|179455.7|7
1721385150000|2024-07-19 10:32:30|179580.6|179455.6|179565.7|179440.7|179580.6|179455.6|179563.7|179438.7|14
1721385160000|2024-07-19 10:32:40|179564.5|179439.5|179570.1|179445.1|179570.7|179445.7|179562.5|179437.5|12
1721385170000|2024-07-19 10:32:50|179571.1|179446.1|179572.5|179447.5|179572.5|179447.5|179567.3|179442.3|13
1721385180000|2024-07-19 10:33:00|179571.8|179446.8|179568.5|179443.5|179571.8|179446.8|179568.5|179443.5|11
1721385190000|2024-07-19 10:33:10|179568.7|179443.7|179569.2|179444.2|179581.2|179456.2|179568.7|179443.7|14
1721385200000|2024-07-19 10:33:20|179570.6|179445.6|179570.5|179445.5|179571.5|179446.5|179570.2|179445.2|6
1721385210000|2024-07-19 10:33:30|179571.2|179446.2|179569.7|179444.7|179571.2|179446.2|179568.2|179443.2|13
1721385220000|2024-07-19 10:33:40|179571|179446|179573|179448|179573|179448|179571|179446|6
1721385230000|2024-07-19 10:33:50|179572.9|179447.9|179596.3|179471.3|179596.3|179471.3|179569.1|179444.1|16
1721385240000|2024-07-19 10:34:00|179595.8|179470.8|179588.1|179463.1|179595.8|179470.8|179586.6|179461.6|7
1721385250000|2024-07-19 10:34:10|179587.5|179462.5|179591.4|179466.4|179596.3|179471.3|179587.5|179462.5|5
1721385260000|2024-07-19 10:34:20|179591.3|179466.3|179590.7|179465.7|179596.3|179471.3|179589.5|179464.5|12
1721385270000|2024-07-19 10:34:30|179590.2|179465.2|179627.2|179502.2|179627.3|179502.3|179590.2|179465.2|24
1721385280000|2024-07-19 10:34:40|179627.4|179502.4|179620.7|179495.7|179631|179506|179620.7|179495.7|18
1721385290000|2024-07-19 10:34:50|179621|179496|179628.3|179503.3|179629|179504|179618.5|179493.5|14
1721385300000|2024-07-19 10:35:00|179629|179504|179631.9|179506.9|179632|179507|179628|179503|15
1721385310000|2024-07-19 10:35:10|179632|179507|179636.5|179511.5|179636.8|179511.8|179630.8|179505.8|9
1721385320000|2024-07-19 10:35:20|179635|179510|179638.7|179513.7|179639.3|179514.3|179633.5|179508.5|11
1721385330000|2024-07-19 10:35:30|179639.5|179514.5|179653.8|179528.8|179655|179530|179630.3|179505.3|11
1721385340000|2024-07-19 10:35:40|179651.6|179526.6|179651.6|179526.6|179651.6|179526.6|179651.6|179526.6|1
1721385350000|2024-07-19 10:35:50|179652.3|179527.3|179666.4|179541.4|179666.8|179541.8|179652.1|179527.1|13
1721385360000|2024-07-19 10:36:00|179666|179541|179653.2|179528.2|179669.5|179544.5|179645.3|179520.3|22
1721385370000|2024-07-19 10:36:10|179652.9|179527.9|179649.6|179524.6|179652.9|179527.9|179649.3|179524.3|12
1721385380000|2024-07-19 10:36:20|179649.9|179524.9|179642.7|179517.7|179649.9|179524.9|179640.2|179515.2|19
1721385390000|2024-07-19 10:36:30|179643|179518|179651|179526|179655.5|179530.5|179642.9|179517.9|10
1721385400000|2024-07-19 10:36:40|179652.9|179527.9|179654.2|179529.2|179660.5|179535.5|179652.1|179527.1|9
1721385410000|2024-07-19 10:36:50|179654.1|179529.1|179656.3|179531.3|179656.7|179531.7|179654|179529|9
1721385420000|2024-07-19 10:37:00|179656.4|179531.4|179659.7|179534.7|179659.8|179534.8|179655.8|179530.8|7
1721385430000|2024-07-19 10:37:10|179668|179543|179659.4|179534.4|179668|179543|179659.2|179534.2|8
1721385440000|2024-07-19 10:37:20|179659.5|179534.5|179658.9|179533.9|179659.5|179534.5|179658.1|179533.1|10
1721385450000|2024-07-19 10:37:30|179658.8|179533.8|179658.4|179533.4|179659.3|179534.3|179652.5|179527.5|8
1721385460000|2024-07-19 10:37:40|179660.7|179535.7|179657.4|179532.4|179660.7|179535.7|179657.2|179532.2|11
1721385470000|2024-07-19 10:37:50|179658|179533|179659.4|179534.4|179662.4|179537.4|179658|179533|10
1721385480000|2024-07-19 10:38:00|179659|179534|179668.5|179543.5|179670.1|179545.1|179659|179534|14
1721385490000|2024-07-19 10:38:10|179660.9|179535.9|179668.4|179543.4|179668.4|179543.4|179660.4|179535.4|16
1721385500000|2024-07-19 10:38:20|179669.1|179544.1|179661.8|179536.8|179670.7|179545.7|179661.3|179536.3|6
1721385510000|2024-07-19 10:38:30|179661.2|179536.2|179682.4|179557.4|179686.1|179561.1|179661.2|179536.2|13
1721385520000|2024-07-19 10:38:40|179681.9|179556.9|179681.9|179556.9|179681.9|179556.9|179681.9|179556.9|1
1721385530000|2024-07-19 10:38:50|179682.1|179557.1|179673.6|179548.6|179682.1|179557.1|179673.4|179548.4|6
1721385540000|2024-07-19 10:39:00|179673.4|179548.4|179676|179551|179676.3|179551.3|179669.1|179544.1|17
1721385550000|2024-07-19 10:39:10|179677.5|179552.5|179676.1|179551.1|179677.5|179552.5|179675.4|179550.4|4
1721385560000|2024-07-19 10:39:20|179675.6|179550.6|179669.1|179544.1|179675.6|179550.6|179669|179544|9
1721385570000|2024-07-19 10:39:30|179670|179545|179666.9|179541.9|179674.9|179549.9|179666|179541|13
1721385580000|2024-07-19 10:39:40|179668.4|179543.4|179689.7|179564.7|179690.9|179565.9|179668.4|179543.4|14
1721385590000|2024-07-19 10:39:50|179690.3|179565.3|179687.2|179562.2|179692.5|179567.5|179686.7|179561.7|13
1721385600000|2024-07-19 10:40:00|179687.3|179562.3|179686.7|179561.7|179688.8|179563.8|179686.7|179561.7|10
1721385610000|2024-07-19 10:40:10|179686.1|179561.1|179686.7|179561.7|179686.7|179561.7|179685.9|179560.9|6
1721385620000|2024-07-19 10:40:20|179686|179561|179663.1|179538.1|179686|179561|179663|179538|10
1721385630000|2024-07-19 10:40:30|179661.7|179536.7|179661.7|179536.7|179661.7|179536.7|179661.7|179536.7|1
1721385640000|2024-07-19 10:40:40|179661.9|179536.9|179663.4|179538.4|179663.4|179538.4|179661.9|179536.9|5
1721385650000|2024-07-19 10:40:50|179663.3|179538.3|179662.8|179537.8|179663.3|179538.3|179662.5|179537.5|9
1721385660000|2024-07-19 10:41:00|179662.9|179537.9|179664.3|179539.3|179664.6|179539.6|179662.9|179537.9|11
1721385670000|2024-07-19 10:41:10|179664.2|179539.2|179681.4|179556.4|179682.5|179557.5|179664.2|179539.2|19
1721385680000|2024-07-19 10:41:20|179681.5|179556.5|179665.7|179540.7|179681.5|179556.5|179662.2|179537.2|19
1721385690000|2024-07-19 10:41:30|179666.2|179541.2|179662.6|179537.6|179666.2|179541.2|179662.4|179537.4|7
1721385700000|2024-07-19 10:41:40|179661.3|179536.3|179662.6|179537.6|179662.8|179537.8|179661.3|179536.3|13
1721385710000|2024-07-19 10:41:50|179663.3|179538.3|179662.8|179537.8|179663.3|179538.3|179662.3|179537.3|10
1721385720000|2024-07-19 10:42:00|179662.6|179537.6|179664|179539|179664.6|179539.6|179660.7|179535.7|13
1721385730000|2024-07-19 10:42:10|179663.7|179538.7|179663.4|179538.4|179664|179539|179663.4|179538.4|6
1721385740000|2024-07-19 10:42:20|179663.3|179538.3|179677.1|179552.1|179677.1|179552.1|179659.5|179534.5|19
1721385750000|2024-07-19 10:42:30|179684.8|179559.8|179662.6|179537.6|179684.8|179559.8|179661.7|179536.7|16
1721385760000|2024-07-19 10:42:40|179661.2|179536.2|179662.6|179537.6|179662.7|179537.7|179661.2|179536.2|3
1721385770000|2024-07-19 10:42:50|179662.5|179537.5|179662.4|179537.4|179662.5|179537.5|179662|179537|4
1721385780000|2024-07-19 10:43:00|179662.1|179537.1|179662.2|179537.2|179662.4|179537.4|179660.2|179535.2|12
1721385790000|2024-07-19 10:43:10|179663.4|179538.4|179662.3|179537.3|179664.2|179539.2|179659.2|179534.2|12
1721385800000|2024-07-19 10:43:20|179662.4|179537.4|179663.6|179538.6|179663.7|179538.7|179662.4|179537.4|5
1721385810000|2024-07-19 10:43:30|179663.7|179538.7|179664.3|179539.3|179664.5|179539.5|179663|179538|9
1721385820000|2024-07-19 10:43:40|179663.6|179538.6|179664.5|179539.5|179665.1|179540.1|179663.3|179538.3|10
1721385830000|2024-07-19 10:43:50|179664|179539|179662|179537|179664|179539|179662|179537|3
1721385840000|2024-07-19 10:44:00|179661.8|179536.8|179671|179546|179671|179546|179661.1|179536.1|17
1721385850000|2024-07-19 10:44:10|179678.2|179553.2|179673.6|179548.6|179678.2|179553.2|179666.3|179541.3|17
1721385860000|2024-07-19 10:44:20|179674.3|179549.3|179681|179556|179684.9|179559.9|179669.6|179544.6|15
1721385870000|2024-07-19 10:44:30|179680.8|179555.8|179681.8|179556.8|179681.8|179556.8|179679.1|179554.1|11
1721385880000|2024-07-19 10:44:40|179682.1|179557.1|179692.4|179567.4|179695|179570|179681.6|179556.6|15
1721385890000|2024-07-19 10:44:50|179692.2|179567.2|179685.5|179560.5|179692.2|179567.2|179679.4|179554.4|15
1721385900000|2024-07-19 10:45:00|179684.6|179559.6|179681.3|179556.3|179684.6|179559.6|179672.6|179547.6|18
1721385910000|2024-07-19 10:45:10|179681.1|179556.1|179675.5|179550.5|179681.1|179556.1|179675.5|179550.5|7
1721385920000|2024-07-19 10:45:20|179669.1|179544.1|179669.9|179544.9|179672.1|179547.1|179665|179540|9
1721385930000|2024-07-19 10:45:30|179669.8|179544.8|179672.1|179547.1|179675.4|179550.4|179669.8|179544.8|8
1721385940000|2024-07-19 10:45:40|179672.5|179547.5|179685|179560|179685.8|179560.8|179672.5|179547.5|8
1721385950000|2024-07-19 10:45:50|179685.3|179560.3|179703.6|179578.6|179704.4|179579.4|179682.7|179557.7|13
1721385960000|2024-07-19 10:46:00|179704.4|179579.4|179702.8|179577.8|179705.4|179580.4|179701.9|179576.9|17
1721385970000|2024-07-19 10:46:10|179703.1|179578.1|179703.5|179578.5|179705.2|179580.2|179696.3|179571.3|25
1721385980000|2024-07-19 10:46:20|179703.4|179578.4|179734.6|179609.6|179741.5|179616.5|179703.4|179578.4|14
1721385990000|2024-07-19 10:46:30|179734.1|179609.1|179720.3|179595.3|179734.5|179609.5|179710.8|179585.8|16
1721386000000|2024-07-19 10:46:40|179717|179592|179702.2|179577.2|179717|179592|179696.3|179571.3|8
1721386010000|2024-07-19 10:46:50|179702.9|179577.9|179662.3|179537.3|179702.9|179577.9|179657.4|179532.4|23
1721386020000|2024-07-19 10:47:00|179662.2|179537.2|179658.2|179533.2|179662.2|179537.2|179658.2|179533.2|15
1721386030000|2024-07-19 10:47:10|179658.8|179533.8|179651|179526|179658.8|179533.8|179644|179519|14
1721386040000|2024-07-19 10:47:20|179651.3|179526.3|179661.7|179536.7|179682.9|179557.9|179651.3|179526.3|18
1721386050000|2024-07-19 10:47:30|179662|179537|179662.8|179537.8|179664.3|179539.3|179659.9|179534.9|14
1721386060000|2024-07-19 10:47:40|179663.3|179538.3|179661.1|179536.1|179664.1|179539.1|179660.7|179535.7|11
1721386070000|2024-07-19 10:47:50|179660.8|179535.8|179660.8|179535.8|179660.8|179535.8|179657.9|179532.9|11
1721386080000|2024-07-19 10:48:00|179661.8|179536.8|179660.5|179535.5|179663.5|179538.5|179659.8|179534.8|11
1721386090000|2024-07-19 10:48:10|179660.2|179535.2|179659|179534|179661.7|179536.7|179656|179531|13
1721386100000|2024-07-19 10:48:20|179659.4|179534.4|179660.9|179535.9|179661.8|179536.8|179658.5|179533.5|18
1721386110000|2024-07-19 10:48:30|179661|179536|179665.9|179540.9|179667.2|179542.2|179659.5|179534.5|14
1721386120000|2024-07-19 10:48:40|179666.8|179541.8|179665.9|179540.9|179666.8|179541.8|179665.9|179540.9|7
1721386130000|2024-07-19 10:48:50|179665.7|179540.7|179663.7|179538.7|179670.4|179545.4|179663.7|179538.7|12
1721386140000|2024-07-19 10:49:00|179664.2|179539.2|179658.7|179533.7|179664.2|179539.2|179658.7|179533.7|19
1721386150000|2024-07-19 10:49:10|179659.1|179534.1|179662.9|179537.9|179664.6|179539.6|179658.9|179533.9|16
1721386160000|2024-07-19 10:49:20|179662.8|179537.8|179658.1|179533.1|179662.8|179537.8|179657.9|179532.9|4
1721386170000|2024-07-19 10:49:30|179657.1|179532.1|179657.5|179532.5|179663.7|179538.7|179656.4|179531.4|13
1721386180000|2024-07-19 10:49:40|179657.6|179532.6|179659.3|179534.3|179660.1|179535.1|179657.4|179532.4|14
1721386190000|2024-07-19 10:49:50|179659.4|179534.4|179665.2|179540.2|179665.4|179540.4|179659.4|179534.4|8
1721386200000|2024-07-19 10:50:00|179665.1|179540.1|179664.7|179539.7|179665.9|179540.9|179664.1|179539.1|5
1721386210000|2024-07-19 10:50:10|179664.6|179539.6|179655.5|179530.5|179683.3|179558.3|179653.9|179528.9|10
1721386220000|2024-07-19 10:50:20|179655.6|179530.6|179656.3|179531.3|179656.6|179531.6|179655.6|179530.6|4
1721386230000|2024-07-19 10:50:30|179656.4|179531.4|179655.7|179530.7|179656.4|179531.4|179654.8|179529.8|5
1721386240000|2024-07-19 10:50:40|179654.2|179529.2|179628.1|179503.1|179654.2|179529.2|179620.6|179495.6|18
1721386250000|2024-07-19 10:50:50|179628|179503|179628.4|179503.4|179628.5|179503.5|179627.9|179502.9|4
1721386260000|2024-07-19 10:51:00|179626.9|179501.9|179629.9|179504.9|179630|179505|179626.9|179501.9|10
1721386270000|2024-07-19 10:51:10|179629.2|179504.2|179629.9|179504.9|179629.9|179504.9|179629.2|179504.2|2
1721386280000|2024-07-19 10:51:20|179631|179506|179631.4|179506.4|179641.1|179516.1|179630|179505|15
1721386290000|2024-07-19 10:51:30|179632|179507|179654.4|179529.4|179655.8|179530.8|179630.8|179505.8|10
1721386300000|2024-07-19 10:51:40|179652.4|179527.4|179651|179526|179652.4|179527.4|179649.9|179524.9|8
1721386310000|2024-07-19 10:51:50|179653.1|179528.1|179650.4|179525.4|179653.1|179528.1|179650.4|179525.4|7
1721386320000|2024-07-19 10:52:00|179651.7|179526.7|179650.4|179525.4|179651.7|179526.7|179650.4|179525.4|7
1721386330000|2024-07-19 10:52:10|179650.9|179525.9|179624.8|179499.8|179650.9|179525.9|179620.7|179495.7|15
1721386340000|2024-07-19 10:52:20|179624.1|179499.1|179626.6|179501.6|179628.5|179503.5|179623.3|179498.3|15
1721386350000|2024-07-19 10:52:30|179626|179501|179625.9|179500.9|179627.4|179502.4|179625.9|179500.9|12
1721386360000|2024-07-19 10:52:40|179625.3|179500.3|179625.9|179500.9|179628.5|179503.5|179625.3|179500.3|12
1721386370000|2024-07-19 10:52:50|179626.9|179501.9|179631.8|179506.8|179633.6|179508.6|179620.3|179495.3|17
1721386380000|2024-07-19 10:53:00|179631.6|179506.6|179624.4|179499.4|179631.6|179506.6|179621|179496|16
1721386390000|2024-07-19 10:53:10|179625|179500|179624.4|179499.4|179628.2|179503.2|179622.9|179497.9|15
1721386400000|2024-07-19 10:53:20|179625.1|179500.1|179628.5|179503.5|179628.5|179503.5|179625.1|179500.1|3
1721386410000|2024-07-19 10:53:30|179630|179505|179649.4|179524.4|179651.8|179526.8|179630|179505|17
1721386420000|2024-07-19 10:53:40|179649.3|179524.3|179631.2|179506.2|179649.3|179524.3|179623.6|179498.6|25
1721386430000|2024-07-19 10:53:50|179631|179506|179626.1|179501.1|179631|179506|179619.3|179494.3|12
1721386440000|2024-07-19 10:54:00|179626|179501|179622.7|179497.7|179627.5|179502.5|179622.7|179497.7|16
1721386450000|2024-07-19 10:54:10|179623.3|179498.3|179624.9|179499.9|179625.4|179500.4|179622.5|179497.5|9
1721386460000|2024-07-19 10:54:20|179635.2|179510.2|179629.7|179504.7|179635.2|179510.2|179625.7|179500.7|15
1721386470000|2024-07-19 10:54:30|179629.9|179504.9|179627|179502|179630.6|179505.6|179623.1|179498.1|18
1721386480000|2024-07-19 10:54:40|179627.7|179502.7|179622.6|179497.6|179629.1|179504.1|179622.6|179497.6|11
1721386490000|2024-07-19 10:54:50|179622.5|179497.5|179622.5|179497.5|179622.5|179497.5|179622.5|179497.5|1
1721386500000|2024-07-19 10:55:00|179624.5|179499.5|179629.3|179504.3|179630.4|179505.4|179624.5|179499.5|9
1721386520000|2024-07-19 10:55:20|179630|179505|179621.6|179496.6|179630|179505|179620.8|179495.8|13
1721386530000|2024-07-19 10:55:30|179621|179496|179620.3|179495.3|179621.8|179496.8|179620.3|179495.3|7
1721386540000|2024-07-19 10:55:40|179620.7|179495.7|179601.3|179476.3|179621.6|179496.6|179592.4|179467.4|17
1721386550000|2024-07-19 10:55:50|179594.9|179469.9|179595|179470|179595.9|179470.9|179593.1|179468.1|14
1721386560000|2024-07-19 10:56:00|179594.5|179469.5|179592.7|179467.7|179594.5|179469.5|179588.9|179463.9|10
1721386570000|2024-07-19 10:56:10|179593.9|179468.9|179592|179467|179594.6|179469.6|179591.1|179466.1|14
1721386580000|2024-07-19 10:56:20|179590.4|179465.4|179593.7|179468.7|179594.7|179469.7|179590.3|179465.3|15
1721386590000|2024-07-19 10:56:30|179594.3|179469.3|179592.8|179467.8|179594.6|179469.6|179591.9|179466.9|14
1721386600000|2024-07-19 10:56:40|179593.5|179468.5|179593.4|179468.4|179594.3|179469.3|179591.3|179466.3|11
1721386610000|2024-07-19 10:56:50|179594.1|179469.1|179592.7|179467.7|179594.1|179469.1|179592.4|179467.4|9
1721386620000|2024-07-19 10:57:00|179592.8|179467.8|179595.5|179470.5|179595.7|179470.7|179592.1|179467.1|16
1721386630000|2024-07-19 10:57:10|179594.2|179469.2|179597.4|179472.4|179597.6|179472.6|179593.3|179468.3|13
1721386640000|2024-07-19 10:57:20|179597.2|179472.2|179597.5|179472.5|179597.7|179472.7|179597.2|179472.2|4
1721386650000|2024-07-19 10:57:30|179598.5|179473.5|179589.2|179464.2|179598.5|179473.5|179585.3|179460.3|18
1721386660000|2024-07-19 10:57:40|179589.6|179464.6|179590.1|179465.1|179590.2|179465.2|179589|179464|13
1721386670000|2024-07-19 10:57:50|179589.6|179464.6|179589.6|179464.6|179589.9|179464.9|179589.5|179464.5|4
1721386680000|2024-07-19 10:58:00|179589.9|179464.9|179561.7|179436.7|179589.9|179464.9|179548.5|179423.5|13
1721386690000|2024-07-19 10:58:10|179558.6|179433.6|179500.5|179375.5|179559.7|179434.7|179500.5|179375.5|29
1721386700000|2024-07-19 10:58:20|179498.8|179373.8|179497.1|179372.1|179501|179376|179497.1|179372.1|21
1721386710000|2024-07-19 10:58:30|179498.1|179373.1|179497.3|179372.3|179498.1|179373.1|179496.7|179371.7|7
1721386720000|2024-07-19 10:58:40|179497.9|179372.9|179498.4|179373.4|179498.7|179373.7|179497.3|179372.3|10
1721386730000|2024-07-19 10:58:50|179498.3|179373.3|179499.8|179374.8|179499.8|179374.8|179498.3|179373.3|4
1721386740000|2024-07-19 10:59:00|179500.3|179375.3|179504.1|179379.1|179504.1|179379.1|179498.5|179373.5|10
1721386750000|2024-07-19 10:59:10|179503.7|179378.7|179502|179377|179505.3|179380.3|179500.6|179375.6|13
1721386760000|2024-07-19 10:59:20|179502.8|179377.8|179507.9|179382.9|179507.9|179382.9|179502.8|179377.8|14
1721386770000|2024-07-19 10:59:30|179510|179385|179510.3|179385.3|179510.3|179385.3|179509.2|179384.2|7
1721386780000|2024-07-19 10:59:40|179510.1|179385.1|179507.8|179382.8|179517.2|179392.2|179506.8|179381.8|11
1721386790000|2024-07-19 10:59:50|179505|179380|179508.2|179383.2|179508.2|179383.2|179505|179380|7
1721386800000|2024-07-19 11:00:00|179508.3|179383.3|179499.2|179374.2|179508.3|179383.3|179497|179372|29
1721386810000|2024-07-19 11:00:10|179498.7|179373.7|179500.6|179375.6|179502.9|179377.9|179498.3|179373.3|15
1721386820000|2024-07-19 11:00:20|179500.5|179375.5|179496.5|179371.5|179500.5|179375.5|179492.2|179367.2|9
1721386830000|2024-07-19 11:00:30|179496.6|179371.6|179499.8|179374.8|179500.9|179375.9|179494|179369|20
1721386840000|2024-07-19 11:00:40|179500.6|179375.6|179501|179376|179501.1|179376.1|179497.9|179372.9|12
1721386850000|2024-07-19 11:00:50|179500.9|179375.9|179502.5|179377.5|179508.3|179383.3|179499.9|179374.9|12
1721386860000|2024-07-19 11:01:00|179501.2|179376.2|179499.4|179374.4|179502.1|179377.1|179497.2|179372.2|17
1721386870000|2024-07-19 11:01:10|179498.6|179373.6|179496.9|179371.9|179502|179377|179496.6|179371.6|13
1721386880000|2024-07-19 11:01:20|179496.8|179371.8|179499.2|179374.2|179500.4|179375.4|179496.7|179371.7|9
1721386890000|2024-07-19 11:01:30|179499.8|179374.8|179509.9|179384.9|179509.9|179384.9|179499.8|179374.8|9
1721386900000|2024-07-19 11:01:40|179508.8|179383.8|179500.5|179375.5|179508.8|179383.8|179500.5|179375.5|15
1721386910000|2024-07-19 11:01:50|179500.4|179375.4|179494.9|179369.9|179500.4|179375.4|179494.9|179369.9|11
1721386920000|2024-07-19 11:02:00|179494.8|179369.8|179491.4|179366.4|179498.7|179373.7|179491.1|179366.1|12
1721386930000|2024-07-19 11:02:10|179491.3|179366.3|179491.6|179366.6|179492.2|179367.2|179490.3|179365.3|10
1721386940000|2024-07-19 11:02:20|179491.1|179366.1|179470.9|179345.9|179491.1|179366.1|179470.9|179345.9|13
1721386950000|2024-07-19 11:02:30|179465|179340|179469.2|179344.2|179473.7|179348.7|179465|179340|17
1721386960000|2024-07-19 11:02:40|179469.1|179344.1|179467.3|179342.3|179470.3|179345.3|179467.3|179342.3|11
1721386970000|2024-07-19 11:02:50|179467.1|179342.1|179467.7|179342.7|179467.7|179342.7|179464.9|179339.9|14
1721386980000|2024-07-19 11:03:00|179467.6|179342.6|179468.1|179343.1|179468.1|179343.1|179467.3|179342.3|6
1721386990000|2024-07-19 11:03:10|179468.8|179343.8|179474.8|179349.8|179481|179356|179468.8|179343.8|19
1721387000000|2024-07-19 11:03:20|179474.7|179349.7|179443|179318|179475.2|179350.2|179430.3|179305.3|17
1721387010000|2024-07-19 11:03:30|179443.3|179318.3|179444.5|179319.5|179444.5|179319.5|179443.3|179318.3|3
1721387020000|2024-07-19 11:03:40|179445|179320|179452.1|179327.1|179452.9|179327.9|179445|179320|15
1721387030000|2024-07-19 11:03:50|179452.7|179327.7|179455.1|179330.1|179455.1|179330.1|179450.5|179325.5|17
1721387040000|2024-07-19 11:04:00|179454.6|179329.6|179458|179333|179458.5|179333.5|179453.8|179328.8|14
1721387050000|2024-07-19 11:04:10|179458.7|179333.7|179458.7|179333.7|179458.7|179333.7|179458.7|179333.7|1
1721387060000|2024-07-19 11:04:20|179457.8|179332.8|179458.7|179333.7|179458.7|179333.7|179454.9|179329.9|5
1721387070000|2024-07-19 11:04:30|179456.8|179331.8|179414.7|179289.7|179456.8|179331.8|179414.7|179289.7|21
1721387080000|2024-07-19 11:04:40|179415.6|179290.6|179405|179280|179415.9|179290.9|179399.4|179274.4|22
1721387090000|2024-07-19 11:04:50|179405.5|179280.5|179400.1|179275.1|179414.9|179289.9|179396.6|179271.6|21
1721387100000|2024-07-19 11:05:00|179399.3|179274.3|179402.3|179277.3|179406.1|179281.1|179399.3|179274.3|15
1721387110000|2024-07-19 11:05:10|179402.7|179277.7|179329.3|179204.3|179403|179278|179325|179200|25
1721387120000|2024-07-19 11:05:20|179327.3|179202.3|179304.4|179179.4|179327.5|179202.5|179300.3|179175.3|26
1721387130000|2024-07-19 11:05:30|179303.9|179178.9|179295.9|179170.9|179304.8|179179.8|179292.8|179167.8|22
1721387140000|2024-07-19 11:05:40|179293.7|179168.7|179288|179163|179299.3|179174.3|179287|179162|18
1721387150000|2024-07-19 11:05:50|179288.5|179163.5|179292.4|179167.4|179292.8|179167.8|179288.5|179163.5|8
1721387160000|2024-07-19 11:06:00|179291.4|179166.4|179311.3|179186.3|179311.4|179186.4|179291.4|179166.4|14
1721387170000|2024-07-19 11:06:10|179310.8|179185.8|179311.7|179186.7|179311.9|179186.9|179310.8|179185.8|8
1721387180000|2024-07-19 11:06:20|179324.7|179199.7|179286.1|179161.1|179324.7|179199.7|179283.6|179158.6|29
1721387190000|2024-07-19 11:06:30|179286.5|179161.5|179282.1|179157.1|179286.5|179161.5|179278|179153|14
1721387200000|2024-07-19 11:06:40|179279.2|179154.2|179280.7|179155.7|179281.3|179156.3|179279|179154|16
1721387210000|2024-07-19 11:06:50|179280.5|179155.5|179279.7|179154.7|179281.7|179156.7|179279.4|179154.4|8
1721387220000|2024-07-19 11:07:00|179281.5|179156.5|179281.8|179156.8|179286.5|179161.5|179280.2|179155.2|17
1721387230000|2024-07-19 11:07:10|179281.7|179156.7|179262.4|179137.4|179282.2|179157.2|179261.3|179136.3|14
1721387240000|2024-07-19 11:07:20|179262.9|179137.9|179263.2|179138.2|179276.2|179151.2|179253.1|179128.1|15
1721387250000|2024-07-19 11:07:30|179264.5|179139.5|179217.5|179092.5|179268|179143|179213.9|179088.9|27
1721387260000|2024-07-19 11:07:40|179219.1|179094.1|179235.7|179110.7|179235.9|179110.9|179219.1|179094.1|25
1721387270000|2024-07-19 11:07:50|179235.5|179110.5|179258.4|179133.4|179258.7|179133.7|179235.5|179110.5|17
1721387280000|2024-07-19 11:08:00|179259.9|179134.9|179276.8|179151.8|179279|179154|179259.9|179134.9|20
1721387290000|2024-07-19 11:08:10|179277.1|179152.1|179253.9|179128.9|179278.3|179153.3|179251.7|179126.7|16
1721387300000|2024-07-19 11:08:20|179253.8|179128.8|179274.7|179149.7|179275.4|179150.4|179252.5|179127.5|32
1721387310000|2024-07-19 11:08:30|179275.2|179150.2|179290.9|179165.9|179306.4|179181.4|179275.2|179150.2|16
1721387320000|2024-07-19 11:08:40|179292.6|179167.6|179295.1|179170.1|179295.9|179170.9|179291.2|179166.2|12
1721387330000|2024-07-19 11:08:50|179295.5|179170.5|179290.5|179165.5|179295.5|179170.5|179289.7|179164.7|24
1721387340000|2024-07-19 11:09:00|179290.4|179165.4|179282.6|179157.6|179290.4|179165.4|179281.6|179156.6|7
1721387350000|2024-07-19 11:09:10|179283.1|179158.1|179287.1|179162.1|179289.7|179164.7|179283.1|179158.1|16
1721387360000|2024-07-19 11:09:20|179285.5|179160.5|179289.1|179164.1|179290.7|179165.7|179282.8|179157.8|15
1721387370000|2024-07-19 11:09:30|179288.6|179163.6|179290.2|179165.2|179291.4|179166.4|179288.6|179163.6|8
1721387380000|2024-07-19 11:09:40|179289.8|179164.8|179290.3|179165.3|179290.3|179165.3|179289.3|179164.3|7
1721387390000|2024-07-19 11:09:50|179288|179163|179287.8|179162.8|179288.2|179163.2|179287.6|179162.6|5
1721387400000|2024-07-19 11:10:00|179288|179163|179287.8|179162.8|179300.4|179175.4|179287.7|179162.7|18
1721387410000|2024-07-19 11:10:10|179288.3|179163.3|179288.2|179163.2|179288.5|179163.5|179287.9|179162.9|7
1721387420000|2024-07-19 11:10:20|179288.1|179163.1|179289.9|179164.9|179297.1|179172.1|179287.4|179162.4|17
1721387430000|2024-07-19 11:10:30|179290.1|179165.1|179290|179165|179291.5|179166.5|179289.5|179164.5|13
1721387440000|2024-07-19 11:10:40|179290.6|179165.6|179292.4|179167.4|179292.4|179167.4|179290|179165|9
1721387450000|2024-07-19 11:10:50|179291.9|179166.9|179278.3|179153.3|179297.5|179172.5|179277.5|179152.5|21
1721387460000|2024-07-19 11:11:00|179277.8|179152.8|179257.5|179132.5|179278.1|179153.1|179255.8|179130.8|17
1721387470000|2024-07-19 11:11:10|179257.3|179132.3|179257.8|179132.8|179258|179133|179256.8|179131.8|9
1721387480000|2024-07-19 11:11:20|179258.5|179133.5|179283.2|179158.2|179284.8|179159.8|179257.3|179132.3|17
1721387490000|2024-07-19 11:11:30|179283|179158|179279.5|179154.5|179283|179158|179279.5|179154.5|13
1721387500000|2024-07-19 11:11:40|179280|179155|179282.5|179157.5|179282.6|179157.6|179279.9|179154.9|6
1721387510000|2024-07-19 11:11:50|179283|179158|179302.5|179177.5|179302.5|179177.5|179282.5|179157.5|16
1721387520000|2024-07-19 11:12:00|179302|179177|179302.8|179177.8|179302.8|179177.8|179301.4|179176.4|5
1721387530000|2024-07-19 11:12:10|179303.1|179178.1|179302.8|179177.8|179303.1|179178.1|179302.8|179177.8|5
1721387540000|2024-07-19 11:12:20|179303.6|179178.6|179324.5|179199.5|179330.3|179205.3|179303.6|179178.6|18
1721387550000|2024-07-19 11:12:30|179324.4|179199.4|179316.2|179191.2|179327.8|179202.8|179316.1|179191.1|13
1721387560000|2024-07-19 11:12:40|179316.3|179191.3|179331.2|179206.2|179338.7|179213.7|179316.3|179191.3|18
1721387570000|2024-07-19 11:12:50|179332.2|179207.2|179318.2|179193.2|179332.2|179207.2|179316.3|179191.3|11
1721387580000|2024-07-19 11:13:00|179316.9|179191.9|179290.8|179165.8|179318.2|179193.2|179278.8|179153.8|25
1721387590000|2024-07-19 11:13:10|179291.3|179166.3|179297.4|179172.4|179300.3|179175.3|179287.3|179162.3|10
1721387600000|2024-07-19 11:13:20|179295.9|179170.9|179295.5|179170.5|179296.4|179171.4|179295.4|179170.4|7
1721387610000|2024-07-19 11:13:30|179295|179170|179293.8|179168.8|179295|179170|179292.9|179167.9|8
1721387620000|2024-07-19 11:13:40|179293.2|179168.2|179286.2|179161.2|179293.2|179168.2|179283.3|179158.3|18
1721387630000|2024-07-19 11:13:50|179281.5|179156.5|179280.6|179155.6|179285.7|179160.7|179280.5|179155.5|11
1721387640000|2024-07-19 11:14:00|179281.2|179156.2|179281.3|179156.3|179287.8|179162.8|179280.8|179155.8|25
1721387650000|2024-07-19 11:14:10|179282.6|179157.6|179286.7|179161.7|179288.8|179163.8|179280.9|179155.9|26
1721387660000|2024-07-19 11:14:20|179286.2|179161.2|179282.2|179157.2|179286.2|179161.2|179281.4|179156.4|13
1721387670000|2024-07-19 11:14:30|179282.7|179157.7|179282.6|179157.6|179282.7|179157.7|179282.6|179157.6|2
1721387680000|2024-07-19 11:14:40|179283.1|179158.1|179282.3|179157.3|179285.6|179160.6|179282.3|179157.3|10
1721387690000|2024-07-19 11:14:50|179282.1|179157.1|179285.7|179160.7|179286.8|179161.8|179281.3|179156.3|9
1721387700000|2024-07-19 11:15:00|179286|179161|179224|179099|179286.5|179161.5|179224|179099|20
1721387710000|2024-07-19 11:15:10|179224.4|179099.4|179227.4|179102.4|179230.6|179105.6|179224.4|179099.4|9
1721387720000|2024-07-19 11:15:20|179228|179103|179225.3|179100.3|179229.4|179104.4|179225.3|179100.3|24
1721387730000|2024-07-19 11:15:30|179225.9|179100.9|179226.3|179101.3|179226.5|179101.5|179225.9|179100.9|9
1721387740000|2024-07-19 11:15:40|179226|179101|179226.6|179101.6|179227.1|179102.1|179225.2|179100.2|5
1721387750000|2024-07-19 11:15:50|179226.7|179101.7|179225.9|179100.9|179226.7|179101.7|179225.4|179100.4|10
1721387760000|2024-07-19 11:16:00|179225.4|179100.4|179229.1|179104.1|179245.7|179120.7|179225.4|179100.4|19
1721387770000|2024-07-19 11:16:10|179228.6|179103.6|179228.3|179103.3|179236.4|179111.4|179225.9|179100.9|15
1721387780000|2024-07-19 11:16:20|179228.4|179103.4|179228.2|179103.2|179229|179104|179227.9|179102.9|7
1721387790000|2024-07-19 11:16:30|179229.6|179104.6|179226|179101|179235.7|179110.7|179225.7|179100.7|24
1721387800000|2024-07-19 11:16:40|179226.1|179101.1|179219.6|179094.6|179226.1|179101.1|179219.4|179094.4|11
1721387810000|2024-07-19 11:16:50|179220.2|179095.2|179185.9|179060.9|179220.2|179095.2|179185.1|179060.1|19
1721387820000|2024-07-19 11:17:00|179185.3|179060.3|179172.9|179047.9|179185.3|179060.3|179170.6|179045.6|18
1721387830000|2024-07-19 11:17:10|179171.9|179046.9|179172|179047|179172|179047|179169.6|179044.6|16
1721387840000|2024-07-19 11:17:20|179171.9|179046.9|179192.7|179067.7|179193.3|179068.3|179171.8|179046.8|21
1721387850000|2024-07-19 11:17:30|179193.6|179068.6|179193.2|179068.2|179201.9|179076.9|179192.9|179067.9|19
1721387860000|2024-07-19 11:17:40|179193|179068|179192.9|179067.9|179194.5|179069.5|179192.9|179067.9|15
1721387870000|2024-07-19 11:17:50|179193.5|179068.5|179193.5|179068.5|179195.1|179070.1|179192.1|179067.1|17
1721387880000|2024-07-19 11:18:00|179194.5|179069.5|179187.2|179062.2|179208.6|179083.6|179186.9|179061.9|19
1721387890000|2024-07-19 11:18:10|179186.7|179061.7|179193.6|179068.6|179194.1|179069.1|179186.7|179061.7|15
1721387900000|2024-07-19 11:18:20|179193.2|179068.2|179185.4|179060.4|179193.7|179068.7|179185.4|179060.4|9
1721387910000|2024-07-19 11:18:30|179185.2|179060.2|179195.4|179070.4|179205.4|179080.4|179184.4|179059.4|23
1721387920000|2024-07-19 11:18:40|179195.6|179070.6|179148.8|179023.8|179198|179073|179146.5|179021.5|16
1721387930000|2024-07-19 11:18:50|179147.6|179022.6|179147.6|179022.6|179147.6|179022.6|179147.6|179022.6|1
1721387940000|2024-07-19 11:19:00|179148|179023|179165.9|179040.9|179166.8|179041.8|179147.8|179022.8|15
1721387950000|2024-07-19 11:19:10|179165.3|179040.3|179169.1|179044.1|179169.1|179044.1|179161.7|179036.7|17
1721387960000|2024-07-19 11:19:20|179169.2|179044.2|179169.8|179044.8|179170.7|179045.7|179169.2|179044.2|7
1721387970000|2024-07-19 11:19:30|179169.1|179044.1|179170.6|179045.6|179170.6|179045.6|179162.4|179037.4|18
1721387980000|2024-07-19 11:19:40|179169.1|179044.1|179168.1|179043.1|179169.1|179044.1|179165.1|179040.1|18
1721387990000|2024-07-19 11:19:50|179168.2|179043.2|179166.8|179041.8|179169.4|179044.4|179166.6|179041.6|27
1721388000000|2024-07-19 11:20:00|179168.5|179043.5|179158.5|179033.5|179168.5|179043.5|179158|179033|28
1721388010000|2024-07-19 11:20:10|179158.7|179033.7|179164.6|179039.6|179167.2|179042.2|179158.5|179033.5|26
1721388020000|2024-07-19 11:20:20|179164.4|179039.4|179163.8|179038.8|179165.3|179040.3|179163.5|179038.5|14
1721388030000|2024-07-19 11:20:30|179163.7|179038.7|179166.4|179041.4|179168.6|179043.6|179163.2|179038.2|8
1721388040000|2024-07-19 11:20:40|179166.9|179041.9|179161|179036|179167.7|179042.7|179161|179036|18
1721388050000|2024-07-19 11:20:50|179157.2|179032.2|179155.8|179030.8|179157.8|179032.8|179154|179029|12
1721388060000|2024-07-19 11:21:00|179156|179031|179157.8|179032.8|179166.5|179041.5|179156|179031|10
1721388070000|2024-07-19 11:21:10|179158|179033|179152.7|179027.7|179158.2|179033.2|179152.7|179027.7|7
1721388080000|2024-07-19 11:21:20|179152.2|179027.2|179152.9|179027.9|179152.9|179027.9|179151.2|179026.2|4
1721388090000|2024-07-19 11:21:30|179152.4|179027.4|179149.4|179024.4|179152.6|179027.6|179149.4|179024.4|8
1721388100000|2024-07-19 11:21:40|179150.5|179025.5|179151.8|179026.8|179152.4|179027.4|179150.5|179025.5|8
1721388110000|2024-07-19 11:21:50|179152.1|179027.1|179151.4|179026.4|179152.1|179027.1|179150.8|179025.8|8
1721388120000|2024-07-19 11:22:00|179151|179026|179151.8|179026.8|179151.8|179026.8|179150.5|179025.5|5
1721388130000|2024-07-19 11:22:10|179151.3|179026.3|179152.4|179027.4|179152.4|179027.4|179150.7|179025.7|8
1721388140000|2024-07-19 11:22:20|179152.1|179027.1|179152.3|179027.3|179152.3|179027.3|179151|179026|5
1721388150000|2024-07-19 11:22:30|179151.6|179026.6|179151.6|179026.6|179152.3|179027.3|179151.4|179026.4|8
1721388160000|2024-07-19 11:22:40|179152.2|179027.2|179155.2|179030.2|179155.2|179030.2|179151.4|179026.4|13
1721388170000|2024-07-19 11:22:50|179154.9|179029.9|179155|179030|179155.7|179030.7|179154.4|179029.4|13
1721388180000|2024-07-19 11:23:00|179154.4|179029.4|179152.2|179027.2|179154.8|179029.8|179152.1|179027.1|9
1721388190000|2024-07-19 11:23:10|179153.1|179028.1|179129.6|179004.6|179153.1|179028.1|179116.3|178991.3|9
1721388200000|2024-07-19 11:23:20|179128.4|179003.4|179133.9|179008.9|179134.8|179009.8|179128.2|179003.2|22
1721388210000|2024-07-19 11:23:30|179133.8|179008.8|179133.8|179008.8|179134.2|179009.2|179133.7|179008.7|8
1721388220000|2024-07-19 11:23:40|179134.2|179009.2|179148.5|179023.5|179148.5|179023.5|179133.8|179008.8|15
1721388230000|2024-07-19 11:23:50|179148.6|179023.6|179149.2|179024.2|179149.2|179024.2|179147.7|179022.7|4
1721388240000|2024-07-19 11:24:00|179149.7|179024.7|179150.5|179025.5|179160|179035|179149.7|179024.7|19
1721388250000|2024-07-19 11:24:10|179149.9|179024.9|179150.2|179025.2|179150.3|179025.3|179149.9|179024.9|3
1721388260000|2024-07-19 11:24:20|179150.1|179025.1|179104.7|178979.7|179150.6|179025.6|179103.3|178978.3|25
1721388270000|2024-07-19 11:24:30|179104.5|178979.5|179113.7|178988.7|179116|178991|179102.6|178977.6|16
1721388280000|2024-07-19 11:24:40|179114.4|178989.4|179128.5|179003.5|179128.6|179003.6|179114.4|178989.4|11
1721388290000|2024-07-19 11:24:50|179129|179004|179133|179008|179133.2|179008.2|179129|179004|9
1721388300000|2024-07-19 11:25:00|179132.8|179007.8|179154.2|179029.2|179156|179031|179132.1|179007.1|16
1721388310000|2024-07-19 11:25:10|179154.1|179029.1|179162.4|179037.4|179166.4|179041.4|179154|179029|18
1721388320000|2024-07-19 11:25:20|179161.3|179036.3|179170.6|179045.6|179173.7|179048.7|179160|179035|24
1721388330000|2024-07-19 11:25:30|179170.9|179045.9|179171.8|179046.8|179172|179047|179167.8|179042.8|18
1721388340000|2024-07-19 11:25:40|179171.4|179046.4|179171.9|179046.9|179176.6|179051.6|179170.3|179045.3|15
1721388350000|2024-07-19 11:25:50|179171.8|179046.8|179167.6|179042.6|179172.5|179047.5|179167.2|179042.2|15
1721388360000|2024-07-19 11:26:00|179168.6|179043.6|179165.5|179040.5|179169.5|179044.5|179164.1|179039.1|17
1721388370000|2024-07-19 11:26:10|179166.4|179041.4|179171.5|179046.5|179171.6|179046.6|179166.4|179041.4|11
1721388380000|2024-07-19 11:26:20|179170.7|179045.7|179170.4|179045.4|179171|179046|179169.5|179044.5|13
1721388390000|2024-07-19 11:26:30|179170.9|179045.9|179170.4|179045.4|179171.5|179046.5|179169.4|179044.4|14
1721388400000|2024-07-19 11:26:40|179170.9|179045.9|179169.3|179044.3|179170.9|179045.9|179169.3|179044.3|11
1721388410000|2024-07-19 11:26:50|179168.6|179043.6|179169.3|179044.3|179170.3|179045.3|179167.7|179042.7|14
1721388420000|2024-07-19 11:27:00|179169.9|179044.9|179159.6|179034.6|179169.9|179044.9|179159.6|179034.6|20
1721388430000|2024-07-19 11:27:10|179158.5|179033.5|179102.9|178977.9|179158.5|179033.5|179102.3|178977.3|26
1721388440000|2024-07-19 11:27:20|179102.4|178977.4|179104.6|178979.6|179109.4|178984.4|179102.1|178977.1|23
1721388450000|2024-07-19 11:27:30|179104.7|178979.7|179120.7|178995.7|179125.9|179000.9|179104.6|178979.6|9
1721388460000|2024-07-19 11:27:40|179119.9|178994.9|179105.7|178980.7|179119.9|178994.9|179103.1|178978.1|16
1721388470000|2024-07-19 11:27:50|179108.4|178983.4|179103.3|178978.3|179108.4|178983.4|179100.7|178975.7|20
1721388480000|2024-07-19 11:28:00|179103.4|178978.4|179100|178975|179104.1|178979.1|179096.7|178971.7|20
1721388490000|2024-07-19 11:28:10|179100.5|178975.5|179110.1|178985.1|179110.6|178985.6|179100.5|178975.5|15
1721388500000|2024-07-19 11:28:20|179110.2|178985.2|179102.8|178977.8|179110.5|178985.5|179102.4|178977.4|20
1721388510000|2024-07-19 11:28:30|179102.3|178977.3|179094.5|178969.5|179102.8|178977.8|179094.5|178969.5|15
1721388520000|2024-07-19 11:28:40|179095.3|178970.3|179097.5|178972.5|179099.2|178974.2|179095.3|178970.3|9
1721388530000|2024-07-19 11:28:50|179097.2|178972.2|179097.3|178972.3|179101|178976|179093.8|178968.8|31
1721388540000|2024-07-19 11:29:00|179096.2|178971.2|179094.9|178969.9|179096.2|178971.2|179094.9|178969.9|7
1721388550000|2024-07-19 11:29:10|179094.6|178969.6|179095.9|178970.9|179097.6|178972.6|179094.6|178969.6|21
1721388560000|2024-07-19 11:29:20|179095.8|178970.8|179095.7|178970.7|179095.8|178970.8|179095.7|178970.7|4
1721388570000|2024-07-19 11:29:30|179095.4|178970.4|179095.4|178970.4|179095.5|178970.5|179095.4|178970.4|3
1721388580000|2024-07-19 11:29:40|179094.6|178969.6|179094.7|178969.7|179096.5|178971.5|179092.7|178967.7|28
1721388590000|2024-07-19 11:29:50|179094.9|178969.9|179094.7|178969.7|179095.9|178970.9|179094.4|178969.4|7
1721388600000|2024-07-19 11:30:00|179095.3|178970.3|179076|178951|179095.3|178970.3|179073.2|178948.2|21
1721388610000|2024-07-19 11:30:10|179076.2|178951.2|179100|178975|179106.8|178981.8|179074.6|178949.6|13
1721388620000|2024-07-19 11:30:20|179101.1|178976.1|179105.4|178980.4|179109.1|178984.1|179101.1|178976.1|10
1721388630000|2024-07-19 11:30:30|179104.2|178979.2|179099.2|178974.2|179104.2|178979.2|179094.4|178969.4|10
1721388640000|2024-07-19 11:30:40|179099.4|178974.4|179104.9|178979.9|179104.9|178979.9|179099.2|178974.2|12
1721388650000|2024-07-19 11:30:50|179105.4|178980.4|179099.3|178974.3|179112|178987|179099.3|178974.3|16
1721388660000|2024-07-19 11:31:00|179100.7|178975.7|179108.2|178983.2|179108.2|178983.2|179100.7|178975.7|12
1721388670000|2024-07-19 11:31:10|179099.9|178974.9|179096.1|178971.1|179099.9|178974.9|179094.5|178969.5|11
1721388680000|2024-07-19 11:31:20|179095.8|178970.8|179080.4|178955.4|179095.8|178970.8|179080.1|178955.1|7
1721388690000|2024-07-19 11:31:30|179080.2|178955.2|179083.2|178958.2|179083.9|178958.9|179077.3|178952.3|7
1721388700000|2024-07-19 11:31:40|179091.6|178966.6|179097.6|178972.6|179097.7|178972.7|179091.1|178966.1|21
1721388710000|2024-07-19 11:31:50|179097.7|178972.7|179098.8|178973.8|179099|178974|179096.3|178971.3|13
1721388720000|2024-07-19 11:32:00|179099.1|178974.1|179094.8|178969.8|179099.1|178974.1|179094.6|178969.6|13
1721388730000|2024-07-19 11:32:10|179094.4|178969.4|179094.4|178969.4|179094.5|178969.5|179094.3|178969.3|4
1721388740000|2024-07-19 11:32:20|179094.5|178969.5|179094.3|178969.3|179094.5|178969.5|179094|178969|6
1721388750000|2024-07-19 11:32:30|179093.6|178968.6|179108.2|178983.2|179114.5|178989.5|179092|178967|16
1721388760000|2024-07-19 11:32:40|179108.4|178983.4|179099.8|178974.8|179110.2|178985.2|179099.6|178974.6|13
1721388770000|2024-07-19 11:32:50|179099.9|178974.9|179098.6|178973.6|179099.9|178974.9|179098.6|178973.6|5
1721388780000|2024-07-19 11:33:00|179098.2|178973.2|179098.5|178973.5|179098.5|178973.5|179097.6|178972.6|11
1721388790000|2024-07-19 11:33:10|179098.6|178973.6|179098.8|178973.8|179098.8|178973.8|179098.6|178973.6|3
1721388800000|2024-07-19 11:33:20|179100.1|178975.1|179107.5|178982.5|179109.2|178984.2|179098.6|178973.6|12
1721388810000|2024-07-19 11:33:30|179107.7|178982.7|179130.6|179005.6|179130.6|179005.6|179107.7|178982.7|17
1721388820000|2024-07-19 11:33:40|179130.5|179005.5|179126.9|179001.9|179130.5|179005.5|179125|179000|7
1721388830000|2024-07-19 11:33:50|179125.8|179000.8|179126.9|179001.9|179128.1|179003.1|179125.6|179000.6|6
1721388840000|2024-07-19 11:34:00|179126.7|179001.7|179127.9|179002.9|179129.7|179004.7|179124.7|178999.7|16
1721388850000|2024-07-19 11:34:10|179128.1|179003.1|179126.3|179001.3|179128.1|179003.1|179123|178998|19
1721388860000|2024-07-19 11:34:20|179126.2|179001.2|179127.8|179002.8|179127.8|179002.8|179125.3|179000.3|8
1721388870000|2024-07-19 11:34:30|179127.1|179002.1|179124.2|178999.2|179127.1|179002.1|179123.9|178998.9|9
1721388880000|2024-07-19 11:34:40|179123.5|178998.5|179123.1|178998.1|179124.4|178999.4|179123.1|178998.1|7
1721388890000|2024-07-19 11:34:50|179124.4|178999.4|179123.6|178998.6|179129.1|179004.1|179123.2|178998.2|15
1721388900000|2024-07-19 11:35:00|179122.7|178997.7|179124.3|178999.3|179124.4|178999.4|179119.1|178994.1|16
1721388910000|2024-07-19 11:35:10|179124.1|178999.1|179120.2|178995.2|179124.1|178999.1|179113.4|178988.4|21
1721388920000|2024-07-19 11:35:20|179119.8|178994.8|179117.7|178992.7|179119.8|178994.8|179114.6|178989.6|11
1721388930000|2024-07-19 11:35:30|179117.2|178992.2|179112.8|178987.8|179117.2|178992.2|179107.2|178982.2|17
1721388940000|2024-07-19 11:35:40|179109.9|178984.9|179105.1|178980.1|179109.9|178984.9|179104.1|178979.1|9
1721388950000|2024-07-19 11:35:50|179104.7|178979.7|179104.9|178979.9|179104.9|178979.9|179104.7|178979.7|2
1721388960000|2024-07-19 11:36:00|179105|178980|179102.9|178977.9|179107.8|178982.8|179102.9|178977.9|8
1721388970000|2024-07-19 11:36:10|179102.5|178977.5|179102.7|178977.7|179102.7|178977.7|179102.5|178977.5|2
1721388980000|2024-07-19 11:36:20|179102.9|178977.9|179103.1|178978.1|179107.4|178982.4|179096.3|178971.3|12
1721388990000|2024-07-19 11:36:30|179103.8|178978.8|179136.8|179011.8|179144.3|179019.3|179100.4|178975.4|14
1721389000000|2024-07-19 11:36:40|179138|179013|179109.7|178984.7|179138|179013|179107.6|178982.6|20
1721389010000|2024-07-19 11:36:50|179106.9|178981.9|179106.5|178981.5|179108.4|178983.4|179106.5|178981.5|6
1721389020000|2024-07-19 11:37:00|179109.1|178984.1|179114.5|178989.5|179114.8|178989.8|179109.1|178984.1|15
1721389030000|2024-07-19 11:37:10|179114.6|178989.6|179187.4|179062.4|179187.4|179062.4|179111.2|178986.2|20
1721389040000|2024-07-19 11:37:20|179185.6|179060.6|179179.3|179054.3|179185.6|179060.6|179166.5|179041.5|18
1721389050000|2024-07-19 11:37:30|179179.2|179054.2|179173.8|179048.8|179182|179057|179173.8|179048.8|5
1721389060000|2024-07-19 11:37:40|179174.1|179049.1|179161.9|179036.9|179180.2|179055.2|179161.9|179036.9|9
1721389070000|2024-07-19 11:37:50|179171.1|179046.1|179166.5|179041.5|179171.1|179046.1|179166.3|179041.3|9
1721389080000|2024-07-19 11:38:00|179166.9|179041.9|179187.1|179062.1|179198.6|179073.6|179166.9|179041.9|21
1721389090000|2024-07-19 11:38:10|179186.6|179061.6|179185.2|179060.2|179186.8|179061.8|179183.4|179058.4|14
1721389100000|2024-07-19 11:38:20|179175.9|179050.9|179165.7|179040.7|179175.9|179050.9|179164.2|179039.2|17
1721389110000|2024-07-19 11:38:30|179164.7|179039.7|179163.8|179038.8|179164.7|179039.7|179162.8|179037.8|12
1721389120000|2024-07-19 11:38:40|179163.6|179038.6|179161.7|179036.7|179163.6|179038.6|179161.6|179036.6|9
1721389130000|2024-07-19 11:38:50|179162.2|179037.2|179162.5|179037.5|179164|179039|179162.1|179037.1|9
1721389140000|2024-07-19 11:39:00|179162.3|179037.3|179162.4|179037.4|179162.6|179037.6|179161.7|179036.7|11
1721389150000|2024-07-19 11:39:10|179162.3|179037.3|179163.5|179038.5|179163.6|179038.6|179162.3|179037.3|5
1721389160000|2024-07-19 11:39:20|179163.9|179038.9|179173.1|179048.1|179175.7|179050.7|179163.9|179038.9|15
1721389170000|2024-07-19 11:39:30|179173.3|179048.3|179173.1|179048.1|179173.3|179048.3|179173.1|179048.1|2
1721389180000|2024-07-19 11:39:40|179174.1|179049.1|179170.9|179045.9|179174.1|179049.1|179170.9|179045.9|5
1721389190000|2024-07-19 11:39:50|179172.4|179047.4|179169.9|179044.9|179182.2|179057.2|179169.9|179044.9|15
1721389200000|2024-07-19 11:40:00|179170.9|179045.9|179169.8|179044.8|179171.8|179046.8|179169.8|179044.8|14
1721389210000|2024-07-19 11:40:10|179169|179044|179176.1|179051.1|179180.2|179055.2|179169|179044|16
1721389220000|2024-07-19 11:40:20|179176.6|179051.6|179172.9|179047.9|179176.6|179051.6|179171.7|179046.7|10
1721389230000|2024-07-19 11:40:30|179172.8|179047.8|179159.8|179034.8|179172.8|179047.8|179159.3|179034.3|19
1721389240000|2024-07-19 11:40:40|179159.2|179034.2|179158.1|179033.1|179159.5|179034.5|179158.1|179033.1|9
1721389250000|2024-07-19 11:40:50|179158.3|179033.3|179159.1|179034.1|179159.1|179034.1|179158|179033|12
1721389260000|2024-07-19 11:41:00|179159|179034|179107|178982|179159|179034|179106.7|178981.7|15
1721389270000|2024-07-19 11:41:10|179109.6|178984.6|179103.1|178978.1|179109.6|178984.6|179099.9|178974.9|22
1721389280000|2024-07-19 11:41:20|179103.7|178978.7|179105|178980|179105|178980|179103.4|178978.4|14
1721389290000|2024-07-19 11:41:30|179105.1|178980.1|179121.6|178996.6|179123.8|178998.8|179105.1|178980.1|13
1721389300000|2024-07-19 11:41:40|179121.7|178996.7|179125.3|179000.3|179125.3|179000.3|179121.7|178996.7|4
1721389310000|2024-07-19 11:41:50|179125.5|179000.5|179123.4|178998.4|179125.5|179000.5|179123.4|178998.4|12
1721389320000|2024-07-19 11:42:00|179124.3|178999.3|179119.1|178994.1|179126.4|179001.4|179118.1|178993.1|17
1721389330000|2024-07-19 11:42:10|179119.8|178994.8|179118.9|178993.9|179119.8|178994.8|179118.9|178993.9|5
1721389340000|2024-07-19 11:42:20|179122.4|178997.4|179120.5|178995.5|179122.4|178997.4|179119.2|178994.2|12
1721389350000|2024-07-19 11:42:30|179120.6|178995.6|179122.4|178997.4|179122.5|178997.5|179120.1|178995.1|9
1721389360000|2024-07-19 11:42:40|179122|178997|179130.7|179005.7|179131.6|179006.6|179122|178997|20
1721389370000|2024-07-19 11:42:50|179130.3|179005.3|179128.3|179003.3|179130.3|179005.3|179128.3|179003.3|9
1721389380000|2024-07-19 11:43:00|179130.6|179005.6|179126.7|179001.7|179134.1|179009.1|179126.6|179001.6|16
1721389390000|2024-07-19 11:43:10|179125.2|179000.2|179125.9|179000.9|179128.8|179003.8|179125.2|179000.2|8
1721389400000|2024-07-19 11:43:20|179125.4|179000.4|179124.1|178999.1|179126.6|179001.6|179119.5|178994.5|18
1721389410000|2024-07-19 11:43:30|179124|178999|179118.8|178993.8|179124|178999|179118.7|178993.7|12
1721389420000|2024-07-19 11:43:40|179119.1|178994.1|179103.8|178978.8|179119.1|178994.1|179103.1|178978.1|17
1721389430000|2024-07-19 11:43:50|179104.2|178979.2|179104|178979|179104.4|178979.4|179103.9|178978.9|8
1721389440000|2024-07-19 11:44:00|179104.3|178979.3|179118.9|178993.9|179121.4|178996.4|179104.3|178979.3|12
1721389450000|2024-07-19 11:44:10|179118.4|178993.4|179100.8|178975.8|179120.7|178995.7|179100.6|178975.6|17
1721389460000|2024-07-19 11:44:20|179101.1|178976.1|179103.9|178978.9|179104.5|178979.5|179098.3|178973.3|13
1721389470000|2024-07-19 11:44:30|179104.7|178979.7|179104|178979|179109|178984|179104|178979|28
1721389480000|2024-07-19 11:44:40|179106|178981|179120.1|178995.1|179122.3|178997.3|179104.4|178979.4|12
1721389500000|2024-07-19 11:45:00|179121.8|178996.8|179126.3|179001.3|179127.6|179002.6|179120.3|178995.3|16
1721389510000|2024-07-19 11:45:10|179126|179001|179122.7|178997.7|179126|179001|179122.4|178997.4|8
1721389520000|2024-07-19 11:45:20|179124.6|178999.6|179123.2|178998.2|179127.7|179002.7|179121.3|178996.3|31
1721389530000|2024-07-19 11:45:30|179122.9|178997.9|179099.5|178974.5|179124.6|178999.6|179098.3|178973.3|23
1721389540000|2024-07-19 11:45:40|179100|178975|179100.6|178975.6|179100.6|178975.6|179099.6|178974.6|12
1721389550000|2024-07-19 11:45:50|179100.3|178975.3|179101.1|178976.1|179102|178977|179100.3|178975.3|10
1721389560000|2024-07-19 11:46:00|179101.4|178976.4|179100.3|178975.3|179101.9|178976.9|179100.3|178975.3|11
1721389570000|2024-07-19 11:46:10|179100.1|178975.1|179099.5|178974.5|179102.4|178977.4|179097.5|178972.5|17
1721389580000|2024-07-19 11:46:20|179099.1|178974.1|179099.2|178974.2|179099.8|178974.8|179099.1|178974.1|7
1721389590000|2024-07-19 11:46:30|179098.6|178973.6|179097.3|178972.3|179102.4|178977.4|179096.3|178971.3|23
1721389600000|2024-07-19 11:46:40|179096.9|178971.9|179100.9|178975.9|179101.4|178976.4|179096.7|178971.7|18
1721389610000|2024-07-19 11:46:50|179100.2|178975.2|179115.5|178990.5|179116.9|178991.9|179097.4|178972.4|9
1721389620000|2024-07-19 11:47:00|179121.6|178996.6|179120.2|178995.2|179124.1|178999.1|179119.1|178994.1|25
1721389630000|2024-07-19 11:47:10|179120.9|178995.9|179118.4|178993.4|179122.1|178997.1|179117|178992|17
1721389640000|2024-07-19 11:47:20|179119.8|178994.8|179119.4|178994.4|179121.1|178996.1|179119.4|178994.4|8
1721389650000|2024-07-19 11:47:30|179117.9|178992.9|179121.3|178996.3|179122.4|178997.4|179116.2|178991.2|26
1721389660000|2024-07-19 11:47:40|179121.7|178996.7|179122.2|178997.2|179122.7|178997.7|179119.6|178994.6|31
1721389670000|2024-07-19 11:47:50|179121.8|178996.8|179120.6|178995.6|179122.3|178997.3|179119.5|178994.5|14
1721389680000|2024-07-19 11:48:00|179119.9|178994.9|179121.4|178996.4|179121.5|178996.5|179118.7|178993.7|23
1721389690000|2024-07-19 11:48:10|179120.4|178995.4|179092.8|178967.8|179120.7|178995.7|179090.5|178965.5|9
1721389700000|2024-07-19 11:48:20|179093.3|178968.3|179095.2|178970.2|179096.2|178971.2|179093.3|178968.3|10
1721389710000|2024-07-19 11:48:30|179095.6|178970.6|179097|178972|179097.7|178972.7|179095.6|178970.6|14
1721389720000|2024-07-19 11:48:40|179096.1|178971.1|179076|178951|179097|178972|179074.2|178949.2|17
1721389730000|2024-07-19 11:48:50|179075.2|178950.2|179081.2|178956.2|179082.2|178957.2|179075.2|178950.2|5
1721389740000|2024-07-19 11:49:00|179081.1|178956.1|179092|178967|179093.9|178968.9|179081.1|178956.1|21
1721389750000|2024-07-19 11:49:10|179092.1|178967.1|179098.1|178973.1|179102.4|178977.4|179091.9|178966.9|19
1721389760000|2024-07-19 11:49:20|179098.2|178973.2|179154.2|179029.2|179159.5|179034.5|179094.8|178969.8|24
1721389770000|2024-07-19 11:49:30|179150.6|179025.6|179138.7|179013.7|179150.6|179025.6|179130.1|179005.1|28
1721389780000|2024-07-19 11:49:40|179137.1|179012.1|179141.7|179016.7|179158.1|179033.1|179137.1|179012.1|26
1721389790000|2024-07-19 11:49:50|179141.9|179016.9|179131.6|179006.6|179143.3|179018.3|179127.8|179002.8|23
1721389800000|2024-07-19 11:50:00|179131.7|179006.7|179142.6|179017.6|179142.6|179017.6|179126.6|179001.6|20
1721389810000|2024-07-19 11:50:10|179142.4|179017.4|179151.1|179026.1|179151.1|179026.1|179140.1|179015.1|31
1721389820000|2024-07-19 11:50:20|179150.9|179025.9|179148.3|179023.3|179151.5|179026.5|179144.5|179019.5|27
1721389830000|2024-07-19 11:50:30|179145.7|179020.7|179156.5|179031.5|179178.1|179053.1|179145.7|179020.7|28
1721389840000|2024-07-19 11:50:40|179158|179033|179156.9|179031.9|179164|179039|179155.4|179030.4|21
1721389850000|2024-07-19 11:50:50|179158.1|179033.1|179158.2|179033.2|179163.3|179038.3|179158.1|179033.1|22
1721389860000|2024-07-19 11:51:00|179159.1|179034.1|179150.6|179025.6|179159.1|179034.1|179150.6|179025.6|9
1721389870000|2024-07-19 11:51:10|179151.7|179026.7|179163.9|179038.9|179170.8|179045.8|179145.8|179020.8|22
1721389880000|2024-07-19 11:51:20|179162.3|179037.3|179158.9|179033.9|179164.2|179039.2|179158.8|179033.8|12
1721389890000|2024-07-19 11:51:30|179159.2|179034.2|179161.1|179036.1|179162.7|179037.7|179158.7|179033.7|14
1721389900000|2024-07-19 11:51:40|179175.5|179050.5|179183|179058|179188.3|179063.3|179175.5|179050.5|19
1721389910000|2024-07-19 11:51:50|179182.5|179057.5|179194.3|179069.3|179199.7|179074.7|179182.5|179057.5|21
1721389920000|2024-07-19 11:52:00|179195.9|179070.9|179214.9|179089.9|179217.2|179092.2|179194.7|179069.7|21
1721389930000|2024-07-19 11:52:10|179215|179090|179224.2|179099.2|179227|179102|179215|179090|21
1721389940000|2024-07-19 11:52:20|179222.8|179097.8|179187.6|179062.6|179243.2|179118.2|179182.9|179057.9|27
1721389950000|2024-07-19 11:52:30|179172.6|179047.6|179173.8|179048.8|179173.8|179048.8|179165.4|179040.4|21
1721389960000|2024-07-19 11:52:40|179174.9|179049.9|179202.7|179077.7|179207.7|179082.7|179168|179043|36
1721389970000|2024-07-19 11:52:50|179201.4|179076.4|179200.7|179075.7|179206.5|179081.5|179200.7|179075.7|22
1721389980000|2024-07-19 11:53:00|179200.1|179075.1|179241.3|179116.3|179245.4|179120.4|179195|179070|25
1721389990000|2024-07-19 11:53:10|179240.3|179115.3|179244.6|179119.6|179246.5|179121.5|179234.8|179109.8|27
1721390000000|2024-07-19 11:53:20|179244.3|179119.3|179243.2|179118.2|179244.3|179119.3|179231.7|179106.7|25
1721390010000|2024-07-19 11:53:30|179246|179121|179259.3|179134.3|179275|179150|179246|179121|21
1721390020000|2024-07-19 11:53:40|179259.1|179134.1|179260.9|179135.9|179260.9|179135.9|179255|179130|20
1721390030000|2024-07-19 11:53:50|179259.9|179134.9|179262.9|179137.9|179282.8|179157.8|179259.9|179134.9|20
1721390040000|2024-07-19 11:54:00|179262|179137|179254|179129|179262|179137|179240.6|179115.6|27
1721390050000|2024-07-19 11:54:10|179252.8|179127.8|179255.5|179130.5|179256.2|179131.2|179252.8|179127.8|11
1721390060000|2024-07-19 11:54:20|179282.1|179157.1|179272|179147|179286.5|179161.5|179272|179147|28
1721390070000|2024-07-19 11:54:30|179273|179148|179271.1|179146.1|179275.7|179150.7|179267.9|179142.9|21
1721390080000|2024-07-19 11:54:40|179273.7|179148.7|179271.2|179146.2|179274.3|179149.3|179267.6|179142.6|19
1721390090000|2024-07-19 11:54:50|179271.4|179146.4|179271.4|179146.4|179273.1|179148.1|179270.7|179145.7|9
1721390100000|2024-07-19 11:55:00|179273.6|179148.6|179284.1|179159.1|179295.9|179170.9|179273.6|179148.6|25
1721390110000|2024-07-19 11:55:10|179283.2|179158.2|179280.7|179155.7|179284.2|179159.2|179280.2|179155.2|9
1721390120000|2024-07-19 11:55:20|179282|179157|179270.7|179145.7|179293.5|179168.5|179268.2|179143.2|15
1721390130000|2024-07-19 11:55:30|179270.5|179145.5|179261.4|179136.4|179270.5|179145.5|179260.9|179135.9|13
1721390140000|2024-07-19 11:55:40|179261.3|179136.3|179274.6|179149.6|179274.6|179149.6|179260.6|179135.6|21
1721390150000|2024-07-19 11:55:50|179274.7|179149.7|179284.9|179159.9|179300|179175|179274.7|179149.7|24
1721390160000|2024-07-19 11:56:00|179284.4|179159.4|179289|179164|179289.6|179164.6|179280.6|179155.6|16
1721390170000|2024-07-19 11:56:10|179288.9|179163.9|179297.6|179172.6|179319.3|179194.3|179282.3|179157.3|23
1721390180000|2024-07-19 11:56:20|179296.4|179171.4|179295.6|179170.6|179297.3|179172.3|179292.3|179167.3|14
1721390190000|2024-07-19 11:56:30|179295.5|179170.5|179306.1|179181.1|179307.7|179182.7|179295.5|179170.5|21
1721390200000|2024-07-19 11:56:40|179299.6|179174.6|179280.8|179155.8|179301.5|179176.5|179279.7|179154.7|21
1721390210000|2024-07-19 11:56:50|179281.2|179156.2|179278.5|179153.5|179281.2|179156.2|179278.5|179153.5|18
1721390220000|2024-07-19 11:57:00|179278.8|179153.8|179264.8|179139.8|179278.8|179153.8|179264.7|179139.7|29
1721390230000|2024-07-19 11:57:10|179264.2|179139.2|179262.5|179137.5|179271.1|179146.1|179262.5|179137.5|15
1721390240000|2024-07-19 11:57:20|179260|179135|179277|179152|179278.3|179153.3|179260|179135|16
1721390250000|2024-07-19 11:57:30|179275.6|179150.6|179282.9|179157.9|179293.4|179168.4|179273.2|179148.2|31
1721390260000|2024-07-19 11:57:40|179279.7|179154.7|179278.3|179153.3|179293.5|179168.5|179250.7|179125.7|30
1721390270000|2024-07-19 11:57:50|179281.4|179156.4|179279.5|179154.5|179289.2|179164.2|179263.2|179138.2|30
1721390280000|2024-07-19 11:58:00|179258.7|179133.7|179254.7|179129.7|179273.2|179148.2|179250.2|179125.2|25
1721390290000|2024-07-19 11:58:10|179252|179127|179273.4|179148.4|179282.5|179157.5|179249.1|179124.1|26
1721390300000|2024-07-19 11:58:20|179272.9|179147.9|179295.1|179170.1|179311.1|179186.1|179271.4|179146.4|30
1721390310000|2024-07-19 11:58:30|179295.3|179170.3|179276.5|179151.5|179295.3|179170.3|179269.2|179144.2|27
1721390320000|2024-07-19 11:58:40|179275.5|179150.5|179281.3|179156.3|179291.4|179166.4|179275.5|179150.5|24
1721390330000|2024-07-19 11:58:50|179281.1|179156.1|179253.7|179128.7|179283.8|179158.8|179252.7|179127.7|29
1721390340000|2024-07-19 11:59:00|179253.3|179128.3|179268.7|179143.7|179276.9|179151.9|179253.3|179128.3|28
1721390350000|2024-07-19 11:59:10|179269|179144|179269.4|179144.4|179284.7|179159.7|179267.7|179142.7|29
1721390360000|2024-07-19 11:59:20|179264.4|179139.4|179273|179148|179281.8|179156.8|179263.8|179138.8|30
1721390370000|2024-07-19 11:59:30|179273.4|179148.4|179266.2|179141.2|179287|179162|179264.1|179139.1|27
1721390380000|2024-07-19 11:59:40|179265.7|179140.7|179267.5|179142.5|179288.2|179163.2|179265.7|179140.7|31
1721390390000|2024-07-19 11:59:50|179263.6|179138.6|179261.6|179136.6|179274.3|179149.3|179251.5|179126.5|27
1721390400000|2024-07-19 12:00:00|179261.2|179136.2|179262.6|179137.6|179267.7|179142.7|179258.6|179133.6|30
1721390410000|2024-07-19 12:00:10|179259.2|179134.2|179254.9|179129.9|179270.5|179145.5|179254.9|179129.9|32
1721390420000|2024-07-19 12:00:20|179260.5|179135.5|179267.3|179142.3|179267.7|179142.7|179251.7|179126.7|29
1721390430000|2024-07-19 12:00:30|179266.2|179141.2|179258.6|179133.6|179276.6|179151.6|179256.5|179131.5|27
1721390440000|2024-07-19 12:00:40|179257.8|179132.8|179185.1|179060.1|179257.8|179132.8|179185.1|179060.1|27
1721390450000|2024-07-19 12:00:50|179196.1|179071.1|179183.7|179058.7|179201|179076|179173.1|179048.1|30
1721390460000|2024-07-19 12:01:00|179186.4|179061.4|179182.2|179057.2|179198.6|179073.6|179179.8|179054.8|35
1721390470000|2024-07-19 12:01:10|179182.6|179057.6|179181.8|179056.8|179204.2|179079.2|179180.6|179055.6|35
1721390480000|2024-07-19 12:01:20|179168.7|179043.7|179194.3|179069.3|179197.4|179072.4|179168.7|179043.7|35
1721390490000|2024-07-19 12:01:30|179196.2|179071.2|179159.5|179034.5|179205.3|179080.3|179158.3|179033.3|32
1721390500000|2024-07-19 12:01:40|179159|179034|179117.6|178992.6|179159|179034|179112|178987|33
1721390510000|2024-07-19 12:01:50|179118.4|178993.4|179120.8|178995.8|179146|179021|179109.7|178984.7|29
1721390520000|2024-07-19 12:02:00|179123.3|178998.3|179152.2|179027.2|179153|179028|179121.5|178996.5|30
1721390530000|2024-07-19 12:02:10|179150.4|179025.4|179152.3|179027.3|179152.3|179027.3|179130.5|179005.5|31
1721390540000|2024-07-19 12:02:20|179153.2|179028.2|179133|179008|179153.2|179028.2|179131.5|179006.5|31
1721390550000|2024-07-19 12:02:30|179132.1|179007.1|179103.1|178978.1|179132.2|179007.2|179102.3|178977.3|19
1721390560000|2024-07-19 12:02:40|179103.4|178978.4|179096.7|178971.7|179105.4|178980.4|179069|178944|22
1721390570000|2024-07-19 12:02:50|179095.1|178970.1|179089.3|178964.3|179113.2|178988.2|179085|178960|30
1721390580000|2024-07-19 12:03:00|179093.5|178968.5|179103.6|178978.6|179103.6|178978.6|179087.3|178962.3|24
1721390590000|2024-07-19 12:03:10|179103.7|178978.7|179106.3|178981.3|179110.3|178985.3|179100.7|178975.7|17
1721390600000|2024-07-19 12:03:20|179110|178985|179171.3|179046.3|179173.1|179048.1|179110|178985|25
1721390610000|2024-07-19 12:03:30|179170.8|179045.8|179163.2|179038.2|179171.1|179046.1|179158.3|179033.3|28
1721390620000|2024-07-19 12:03:40|179164.7|179039.7|179116.7|178991.7|179166.5|179041.5|179112.6|178987.6|23
1721390630000|2024-07-19 12:03:50|179119.6|178994.6|179118.5|178993.5|179128.8|179003.8|179118|178993|31
1721390640000|2024-07-19 12:04:00|179120.3|178995.3|179143.7|179018.7|179143.7|179018.7|179086.6|178961.6|37
1721390650000|2024-07-19 12:04:10|179145.6|179020.6|179138.1|179013.1|179149.3|179024.3|179138.1|179013.1|25
1721390660000|2024-07-19 12:04:20|179138.8|179013.8|179123.4|178998.4|179138.8|179013.8|179121.3|178996.3|28
1721390670000|2024-07-19 12:04:30|179122.6|178997.6|179130|179005|179132.8|179007.8|179117.4|178992.4|24
1721390680000|2024-07-19 12:04:40|179129.6|179004.6|179126.2|179001.2|179131.6|179006.6|179124.9|178999.9|32
1721390690000|2024-07-19 12:04:50|179127|179002|179127.8|179002.8|179127.8|179002.8|179099.4|178974.4|22
1721390700000|2024-07-19 12:05:00|179127.9|179002.9|179152.5|179027.5|179166.6|179041.6|179127|179002|28
1721390710000|2024-07-19 12:05:10|179156|179031|179149.4|179024.4|179156.3|179031.3|179149.4|179024.4|13
1721390720000|2024-07-19 12:05:20|179149.6|179024.6|179151.3|179026.3|179151.3|179026.3|179148.9|179023.9|12
1721390730000|2024-07-19 12:05:30|179151.9|179026.9|179167.2|179042.2|179175|179050|179151.6|179026.6|28
1721390740000|2024-07-19 12:05:40|179167.3|179042.3|179166.3|179041.3|179177.4|179052.4|179165.2|179040.2|20
1721390750000|2024-07-19 12:05:50|179166.4|179041.4|179170.3|179045.3|179172|179047|179165.7|179040.7|18
1721390760000|2024-07-19 12:06:00|179170|179045|179140.1|179015.1|179170|179045|179139.7|179014.7|25
1721390770000|2024-07-19 12:06:10|179140.3|179015.3|179138.6|179013.6|179143|179018|179138.2|179013.2|23
1721390780000|2024-07-19 12:06:20|179138.5|179013.5|179137.8|179012.8|179142.8|179017.8|179136.5|179011.5|24
1721390790000|2024-07-19 12:06:30|179138.1|179013.1|179168.8|179043.8|179178.5|179053.5|179138.1|179013.1|29
1721390800000|2024-07-19 12:06:40|179164|179039|179166.1|179041.1|179167.4|179042.4|179162.7|179037.7|20
1721390810000|2024-07-19 12:06:50|179166.2|179041.2|179195.6|179070.6|179205.9|179080.9|179166.2|179041.2|20
1721390820000|2024-07-19 12:07:00|179196.4|179071.4|179190.9|179065.9|179197|179072|179190.9|179065.9|22
1721390830000|2024-07-19 12:07:10|179191.1|179066.1|179173|179048|179194.1|179069.1|179167.7|179042.7|26
1721390840000|2024-07-19 12:07:20|179172.5|179047.5|179184.7|179059.7|179186.1|179061.1|179172.5|179047.5|14
1721390850000|2024-07-19 12:07:30|179169.3|179044.3|179189|179064|179189|179064|179166.7|179041.7|20
1721390860000|2024-07-19 12:07:40|179179.1|179054.1|179169.8|179044.8|179182.6|179057.6|179169.5|179044.5|30
1721390870000|2024-07-19 12:07:50|179168.5|179043.5|179165.2|179040.2|179168.5|179043.5|179163.7|179038.7|9
1721390880000|2024-07-19 12:08:00|179164.7|179039.7|179165.6|179040.6|179165.6|179040.6|179156.2|179031.2|24
1721390890000|2024-07-19 12:08:10|179165.5|179040.5|179195.7|179070.7|179195.7|179070.7|179165.5|179040.5|13
1721390900000|2024-07-19 12:08:20|179197.3|179072.3|179184.4|179059.4|179197.3|179072.3|179169.4|179044.4|22
1721390910000|2024-07-19 12:08:30|179184.5|179059.5|179184.4|179059.4|179189.5|179064.5|179179.8|179054.8|27
1721390920000|2024-07-19 12:08:40|179184.5|179059.5|179189.6|179064.6|179189.6|179064.6|179181.9|179056.9|13
1721390930000|2024-07-19 12:08:50|179187.3|179062.3|179187.3|179062.3|179188.8|179063.8|179185.5|179060.5|12
1721390940000|2024-07-19 12:09:00|179187.4|179062.4|179166|179041|179187.4|179062.4|179156.3|179031.3|14
1721390950000|2024-07-19 12:09:10|179166.1|179041.1|179179.6|179054.6|179183.3|179058.3|179166.1|179041.1|23
1721390960000|2024-07-19 12:09:20|179179.9|179054.9|179189.8|179064.8|179193.2|179068.2|179164.6|179039.6|22
1721390970000|2024-07-19 12:09:30|179189.2|179064.2|179193.8|179068.8|179193.8|179068.8|179186|179061|24
1721390980000|2024-07-19 12:09:40|179192.5|179067.5|179191.8|179066.8|179197.7|179072.7|179189.7|179064.7|15
1721390990000|2024-07-19 12:09:50|179192.1|179067.1|179188.6|179063.6|179196.2|179071.2|179188.5|179063.5|16
1721391000000|2024-07-19 12:10:00|179188.7|179063.7|179134.4|179009.4|179188.7|179063.7|179091.1|179005.9|27
1721391010000|2024-07-19 12:10:10|179127.8|179002.8|179110.4|178985.4|179127.8|179002.8|179109.8|178984.8|19
1721391020000|2024-07-19 12:10:20|179056.2|179006.2|179114.8|178989.8|179128.5|179006.2|179056.2|178962.1|29
1721391030000|2024-07-19 12:10:30|179113.8|178988.8|179116.3|178991.3|179117|178992|179110.7|178985.7|22
1721391040000|2024-07-19 12:10:40|179116.2|178991.2|179119.5|178994.5|179119.5|178994.5|179106.7|178981.7|25
1721391050000|2024-07-19 12:10:50|179120.1|178995.1|179169.2|179044.2|179171.8|179046.8|179120.1|178995.1|25
1721391060000|2024-07-19 12:11:00|179169.5|179044.5|179171.5|179046.5|179177.9|179052.9|179167|179042|33
1721391070000|2024-07-19 12:11:10|179170.6|179045.6|179173.4|179048.4|179174.8|179049.8|179169.1|179044.1|26
1721391080000|2024-07-19 12:11:20|179172.5|179047.5|179189.1|179064.1|179210|179085|179172.5|179047.5|27
1721391090000|2024-07-19 12:11:30|179188.4|179063.4|179191.9|179066.9|179194.2|179069.2|179185.7|179060.7|26
1721391100000|2024-07-19 12:11:40|179192|179067|179200.4|179075.4|179200.8|179075.8|179192|179067|23
1721391110000|2024-07-19 12:11:50|179200.9|179075.9|179197.8|179072.8|179202.5|179077.5|179195.2|179070.2|21
1721391120000|2024-07-19 12:12:00|179197.7|179072.7|179178.9|179053.9|179199.3|179074.3|179166.5|179041.5|20
1721391130000|2024-07-19 12:12:10|179178.8|179053.8|179191.9|179066.9|179191.9|179066.9|179174.2|179049.2|11
1721391140000|2024-07-19 12:12:20|179191.7|179066.7|179193.7|179068.7|179194.9|179069.9|179188.6|179063.6|25
1721391150000|2024-07-19 12:12:30|179194.2|179069.2|179156.9|179031.9|179194.3|179069.3|179148.4|179023.4|21
1721391160000|2024-07-19 12:12:40|179156.8|179031.8|179157.5|179032.5|179163.8|179038.8|179155.6|179030.6|26
1721391170000|2024-07-19 12:12:50|179158|179033|179163.4|179038.4|179163.4|179038.4|179155.6|179030.6|19
1721391180000|2024-07-19 12:13:00|179164.8|179039.8|179164.3|179039.3|179164.8|179039.8|179164.2|179039.2|6
1721391190000|2024-07-19 12:13:10|179164.1|179039.1|179154.4|179029.4|179164.1|179039.1|179153|179028|11
1721391200000|2024-07-19 12:13:20|179153.8|179028.8|179127.4|179002.4|179155.5|179030.5|179126|179001|24
1721391210000|2024-07-19 12:13:30|179128.3|179003.3|179135.4|179010.4|179138.5|179013.5|179128.3|179003.3|27
1721391220000|2024-07-19 12:13:40|179131.4|179006.4|179136.2|179011.2|179136.3|179011.3|179130.4|179005.4|20
1721391230000|2024-07-19 12:13:50|179136.3|179011.3|179097.4|178972.4|179136.3|179011.3|179088.2|178963.2|19
1721391240000|2024-07-19 12:14:00|179097.8|178972.8|179104.3|178979.3|179104.7|178979.7|179097.8|178972.8|23
1721391250000|2024-07-19 12:14:10|179104.2|178979.2|179098.2|178973.2|179104.2|178979.2|179095|178970|15
1721391260000|2024-07-19 12:14:20|179098.1|178973.1|179078.3|178953.3|179098.1|178973.1|179067.2|178942.2|11
1721391270000|2024-07-19 12:14:30|179077.9|178952.9|179098.8|178973.8|179102.8|178977.8|179077.8|178952.8|28
1721391280000|2024-07-19 12:14:40|179098.3|178973.3|179131.9|179006.9|179137.6|179012.6|179098.3|178973.3|27
1721391290000|2024-07-19 12:14:50|179131.8|179006.8|179100.4|178975.4|179132.7|179007.7|179100.4|178975.4|26
1721391300000|2024-07-19 12:15:00|179100|178975|179096.4|178971.4|179102.5|178977.5|179090.4|178965.4|24
1721391310000|2024-07-19 12:15:10|179096.9|178971.9|179097.6|178972.6|179100.2|178975.2|179096.6|178971.6|19
1721391320000|2024-07-19 12:15:20|179097.9|178972.9|179099.1|178974.1|179099.1|178974.1|179097.6|178972.6|19
1721391330000|2024-07-19 12:15:30|179097.8|178972.8|179090.5|178965.5|179097.8|178972.8|179090.5|178965.5|22
1721391340000|2024-07-19 12:15:40|179090.9|178965.9|179096|178971|179097|178972|179090.9|178965.9|16
1721391350000|2024-07-19 12:15:50|179097|178972|179101.2|178976.2|179102.2|178977.2|179096.7|178971.7|29
1721391360000|2024-07-19 12:16:00|179100.8|178975.8|179104.5|178979.5|179106.3|178981.3|179098.6|178973.6|26
1721391370000|2024-07-19 12:16:10|179105.2|178980.2|179098.5|178973.5|179106.2|178981.2|179097.9|178972.9|24
1721391380000|2024-07-19 12:16:20|179101|178976|179100.6|178975.6|179103.7|178978.7|179096|178971|20
1721391390000|2024-07-19 12:16:30|179100.5|178975.5|179100.6|178975.6|179102.3|178977.3|179095.8|178970.8|19
1721391400000|2024-07-19 12:16:40|179100.8|178975.8|179095.4|178970.4|179116.6|178991.6|179091.8|178966.8|23
1721391410000|2024-07-19 12:16:50|179096|178971|179099.4|178974.4|179099.5|178974.5|179093.9|178968.9|17
1721391420000|2024-07-19 12:17:00|179099.3|178974.3|179094.9|178969.9|179101.6|178976.6|179094.9|178969.9|12
1721391430000|2024-07-19 12:17:10|179095|178970|179104.4|178979.4|179104.6|178979.6|179094.2|178969.2|19
1721391440000|2024-07-19 12:17:20|179104.5|178979.5|179104.4|178979.4|179104.7|178979.7|179104.3|178979.3|10
1721391450000|2024-07-19 12:17:30|179104.5|178979.5|179135.7|179010.7|179135.7|179010.7|179104.5|178979.5|17
1721391460000|2024-07-19 12:17:40|179136.2|179011.2|179131.9|179006.9|179146.2|179021.2|179131.7|179006.7|23
1721391470000|2024-07-19 12:17:50|179130.9|179005.9|179091.9|178966.9|179132.6|179007.6|179082.2|178957.2|24
1721391480000|2024-07-19 12:18:00|179091.8|178966.8|179103.1|178978.1|179105|178980|179085|178960|24
1721391490000|2024-07-19 12:18:10|179103.2|178978.2|179093.2|178968.2|179103.2|178978.2|179092.9|178967.9|28
1721391500000|2024-07-19 12:18:20|179093.8|178968.8|179045.4|178920.4|179097.7|178972.7|179041.6|178916.6|26
1721391510000|2024-07-19 12:18:30|179046|178921|179018.4|178893.4|179046.7|178921.7|179016.7|178891.7|28
1721391520000|2024-07-19 12:18:40|179027.7|178902.7|179026.9|178901.9|179029.1|178904.1|179026.3|178901.3|18
1721391530000|2024-07-19 12:18:50|179026.5|178901.5|179040.5|178915.5|179040.9|178915.9|179026.5|178901.5|14
1721391540000|2024-07-19 12:19:00|179040.3|178915.3|179040.4|178915.4|179041|178916|179039.6|178914.6|11
1721391550000|2024-07-19 12:19:10|179040.3|178915.3|179018.8|178893.8|179040.3|178915.3|179016.2|178891.2|20
1721391560000|2024-07-19 12:19:20|179019.8|178894.8|179017.4|178892.4|179022.2|178897.2|179010.1|178885.1|27
1721391570000|2024-07-19 12:19:30|179016.7|178891.7|178995|178870|179019.9|178894.9|178995|178870|22
1721391580000|2024-07-19 12:19:40|178993.8|178868.8|178983.1|178858.1|178993.8|178868.8|178978.2|178853.2|21
1721391590000|2024-07-19 12:19:50|178984.5|178859.5|178982.2|178857.2|178995.5|178870.5|178979.5|178854.5|22
1721391600000|2024-07-19 12:20:00|178985.7|178860.7|178992.2|178867.2|178994.8|178869.8|178985.7|178860.7|26
1721391610000|2024-07-19 12:20:10|178992.1|178867.1|178951.7|178826.7|178994.5|178900.8|178908.2|178822.5|31
1721391620000|2024-07-19 12:20:20|178949.5|178824.5|178939.5|178814.5|178949.5|178824.5|178936.3|178811.3|23
1721391630000|2024-07-19 12:20:30|178938.7|178813.7|178937.1|178812.1|178941.9|178816.9|178937.1|178812.1|24
1721391640000|2024-07-19 12:20:40|178934.8|178809.8|178923|178798|178934.8|178809.8|178919.3|178794.3|29
1721391650000|2024-07-19 12:20:50|178921.5|178796.5|178935.5|178810.5|178938.1|178813.1|178921.5|178796.5|21
1721391660000|2024-07-19 12:21:00|178928.9|178803.9|178922.5|178797.5|178944.8|178819.8|178917.7|178792.7|23
1721391670000|2024-07-19 12:21:10|178922.4|178797.4|178975.7|178850.7|178988.1|178863.1|178910.5|178785.5|35
1721391680000|2024-07-19 12:21:20|178978.2|178853.2|178966.1|178841.1|178985.7|178860.7|178963.8|178838.8|27
1721391690000|2024-07-19 12:21:30|178965|178840|178898.9|178848.9|178973.2|178851.3|178896.8|178839.9|21
1721391700000|2024-07-19 12:21:40|178900.7|178850.7|178940.8|178815.8|178942.6|178850.7|178900.7|178813|19
1721391710000|2024-07-19 12:21:50|178942.8|178817.8|178944.7|178819.7|178948.8|178823.8|178942|178817|14
1721391720000|2024-07-19 12:22:00|178944.4|178819.4|178945.2|178820.2|178945.6|178820.6|178942.1|178817.1|15
1721391730000|2024-07-19 12:22:10|178943.9|178818.9|178938.5|178813.5|178943.9|178818.9|178938|178813|22
1721391740000|2024-07-19 12:22:20|178938.1|178813.1|178942.9|178817.9|178943.1|178818.1|178938|178813|12
1721391750000|2024-07-19 12:22:30|178942.7|178817.7|178937.2|178812.2|178942.7|178817.7|178937.2|178812.2|16
1721391760000|2024-07-19 12:22:40|178937|178812|178939.5|178814.5|178941.1|178816.1|178935.2|178810.2|18
1721391770000|2024-07-19 12:22:50|178939.4|178814.4|178938.9|178813.9|178944|178857|178890.1|178806.3|23
1721391780000|2024-07-19 12:23:00|178938.1|178813.1|178907.6|178857.6|178944.4|178857.6|178905.5|178807.3|17
1721391790000|2024-07-19 12:23:10|178907.1|178857.1|178900.9|178850.9|178907.3|178857.3|178900.3|178850.3|14
1721391800000|2024-07-19 12:23:20|178901.7|178851.7|178905.5|178855.5|178942.4|178855.9|178901.7|178816.2|15
1721391810000|2024-07-19 12:23:30|178905.9|178855.9|178935.1|178810.1|178939.7|178858.3|178903.9|178808.7|16
1721391820000|2024-07-19 12:23:40|178934.9|178809.9|178903.5|178853.5|178942.5|178856.6|178903.1|178809.9|18
1721391830000|2024-07-19 12:23:50|178907.9|178857.9|178956.4|178831.4|178988.5|178887.6|178907.9|178831.3|30
1721391840000|2024-07-19 12:24:00|178956|178831|178950.9|178825.9|178956.1|178831.1|178946.8|178821.8|23
1721391850000|2024-07-19 12:24:10|178951|178826|178952.1|178827.1|178954.3|178829.3|178950.8|178825.8|19
1721391860000|2024-07-19 12:24:20|178950.6|178825.6|178953|178828|178953.6|178828.6|178948.7|178823.7|20
1721391870000|2024-07-19 12:24:30|178952.3|178827.3|178948.1|178823.1|178952.3|178827.3|178947.2|178822.2|12
1721391880000|2024-07-19 12:24:40|178947.5|178822.5|178940|178815|178958.7|178833.7|178937.1|178812.1|15
1721391890000|2024-07-19 12:24:50|178939.9|178814.9|178935.1|178810.1|178942.1|178817.1|178934.7|178809.7|16
1721391900000|2024-07-19 12:25:00|178935|178810|178944|178819|178944.8|178819.8|178935|178810|15
1721391910000|2024-07-19 12:25:10|178944.8|178819.8|178938.9|178813.9|178945.6|178820.6|178937.1|178812.1|18
1721391920000|2024-07-19 12:25:20|178938.3|178813.3|178948.4|178823.4|178958.4|178833.4|178937.9|178812.9|26
1721391930000|2024-07-19 12:25:30|178943.5|178818.5|178906.7|178856.7|178944.3|178857|178902.5|178808.8|22
1721391940000|2024-07-19 12:25:40|178906.5|178856.5|178969.3|178844.3|178983.9|178863.8|178906.5|178843|29
1721391950000|2024-07-19 12:25:50|178969.7|178844.7|178970.6|178845.6|178971.6|178846.6|178962.9|178837.9|31
1721391960000|2024-07-19 12:26:00|178970.5|178845.5|178968.6|178843.6|178972.9|178847.9|178968.6|178843.6|28
1721391970000|2024-07-19 12:26:10|178969.7|178844.7|178937|178812|178972.2|178847.2|178937|178812|19
1721391980000|2024-07-19 12:26:20|178948.4|178823.4|178970|178845|178972|178847|178948.4|178823.4|32
1721391990000|2024-07-19 12:26:30|178970.1|178845.1|178964.3|178839.3|178970.5|178845.5|178959.5|178834.5|28
1721392000000|2024-07-19 12:26:40|178965.2|178840.2|178983.3|178858.3|178985|178860|178959.8|178834.8|20
1721392010000|2024-07-19 12:26:50|178983.9|178858.9|179023.5|178898.5|179023.9|178898.9|178983.9|178858.9|23
1721392020000|2024-07-19 12:27:00|179021.4|178896.4|179024.8|178899.8|179025.1|178900.1|179021.4|178896.4|11
1721392030000|2024-07-19 12:27:10|179025.1|178900.1|179026.1|178901.1|179027.8|178902.8|179024.4|178899.4|13
1721392040000|2024-07-19 12:27:20|179028.9|178903.9|179058.7|178933.7|179059.7|178971|179019|178901.9|12
1721392050000|2024-07-19 12:27:30|179018.5|178968.5|179018.2|178893.2|179018.5|178968.5|179004.6|178883.1|22
1721392060000|2024-07-19 12:27:40|179017.9|178892.9|179016.5|178891.5|179030.7|178905.7|179016.3|178891.3|20
1721392070000|2024-07-19 12:27:50|179017.1|178892.1|179024.4|178899.4|179025.9|178900.9|179015.7|178890.7|8
1721392080000|2024-07-19 12:28:00|179017.5|178892.5|179028.8|178903.8|179041.6|178916.6|179017.5|178892.5|23
1721392090000|2024-07-19 12:28:10|179028.6|178903.6|179025.2|178900.2|179029.5|178904.5|179024.1|178899.1|11
1721392100000|2024-07-19 12:28:20|179025.3|178900.3|179025|178900|179030.7|178905.7|179022.6|178897.6|28
1721392110000|2024-07-19 12:28:30|179028.4|178903.4|179028.5|178903.5|179028.6|178903.6|179025|178900|6
1721392120000|2024-07-19 12:28:40|179024.9|178899.9|179036.4|178911.4|179042.1|178917.1|179024.9|178899.9|21
1721392130000|2024-07-19 12:28:50|179036.6|178911.6|179039|178914|179042.6|178917.6|179028.1|178903.1|25
1721392140000|2024-07-19 12:29:00|179038.5|178913.5|179020.5|178895.5|179043.5|178918.5|179015.4|178890.4|15
1721392150000|2024-07-19 12:29:10|179021|178896|179031.1|178906.1|179034.5|178909.5|179021|178896|26
1721392160000|2024-07-19 12:29:20|179033.6|178908.6|179030.7|178905.7|179037.1|178912.1|179029|178904|32
1721392170000|2024-07-19 12:29:30|179030.4|178905.4|179106.9|178981.9|179109.8|178984.8|179030.4|178905.4|27
1721392180000|2024-07-19 12:29:40|179106.8|178981.8|179105.7|178980.7|179106.8|178981.8|179102.2|178977.2|16
1721392190000|2024-07-19 12:29:50|179104.6|178979.6|179099.2|178974.2|179104.6|178979.6|179093.5|178968.5|22
1721392200000|2024-07-19 12:30:00|179097.9|178972.9|179059.3|178934.3|179106.8|178981.8|179059.3|178934.3|30
1721392210000|2024-07-19 12:30:10|179060.5|178935.5|179054.9|178929.9|179062.2|178937.2|179046.1|178921.1|28
1721392220000|2024-07-19 12:30:20|179054.8|178929.8|179057.3|178932.3|179061.2|178936.2|179054.8|178929.8|17
1721392230000|2024-07-19 12:30:30|179057.5|178932.5|179105.9|178980.9|179106.4|178981.4|179057.5|178932.5|14
1721392240000|2024-07-19 12:30:40|179105.8|178980.8|179101.1|178976.1|179105.8|178980.8|179101.1|178976.1|12
1721392250000|2024-07-19 12:30:50|179099.9|178974.9|179102.2|178977.2|179102.4|178977.4|179099.9|178974.9|5
1721392260000|2024-07-19 12:31:00|179100.5|178975.5|179101.5|178976.5|179103.8|178978.8|179099.1|178974.1|15
1721392270000|2024-07-19 12:31:10|179101.3|178976.3|179100.1|178975.1|179101.3|178976.3|179099.8|178974.8|8
1721392280000|2024-07-19 12:31:20|179100.2|178975.2|179098.2|178973.2|179100.2|178975.2|179098.2|178973.2|3
1721392290000|2024-07-19 12:31:30|179100.1|178975.1|179100.4|178975.4|179100.4|178975.4|179098.1|178973.1|8
1721392300000|2024-07-19 12:31:40|179101.8|178976.8|179098.1|178973.1|179102.1|178977.1|179098.1|178973.1|8
1721392310000|2024-07-19 12:31:50|179100.5|178975.5|179068.9|178943.9|179100.5|178975.5|179068|178943|8
1721392320000|2024-07-19 12:32:00|179072.3|178947.3|179055.8|178930.8|179072.7|178947.7|179055.8|178930.8|24
1721392330000|2024-07-19 12:32:10|179055.6|178930.6|179011.3|178886.3|179057.2|178932.2|178999.7|178874.7|32
1721392340000|2024-07-19 12:32:20|179010.3|178885.3|179001.3|178876.3|179021.3|178896.3|179001.3|178876.3|11
1721392350000|2024-07-19 12:32:30|178986.5|178861.5|178969.7|178844.7|178994.7|178869.7|178967.4|178842.4|34
1721392360000|2024-07-19 12:32:40|178970.1|178845.1|178974.8|178849.8|178989.1|178864.1|178965.7|178840.7|27
1721392370000|2024-07-19 12:32:50|178974.6|178849.6|178952.9|178827.9|178974.6|178849.6|178936.2|178811.2|29
1721392380000|2024-07-19 12:33:00|178953|178828|178933|178808|178967.2|178842.2|178933|178808|29
1721392390000|2024-07-19 12:33:10|178935.1|178810.1|178937.3|178812.3|178946.4|178821.4|178933.9|178808.9|33
1721392400000|2024-07-19 12:33:20|178937.9|178812.9|178938.7|178813.7|178943.5|178818.5|178937.4|178812.4|17
1721392410000|2024-07-19 12:33:30|178938.4|178813.4|178944.4|178819.4|178944.4|178819.4|178938.4|178813.4|10
1721392420000|2024-07-19 12:33:40|178945.3|178820.3|178936.9|178811.9|178945.8|178820.8|178934.6|178809.6|13
1721392430000|2024-07-19 12:33:50|178936.4|178811.4|178888.3|178763.3|178936.4|178811.4|178884.4|178759.4|27
1721392440000|2024-07-19 12:34:00|178888.2|178763.2|178848.1|178723.1|178888.5|178763.5|178845.5|178720.5|28
1721392450000|2024-07-19 12:34:10|178857.8|178732.8|178849.1|178724.1|178867.7|178742.7|178849|178724|31
1721392460000|2024-07-19 12:34:20|178850.5|178725.5|178837.8|178712.8|178859.6|178734.6|178817|178692|30
1721392470000|2024-07-19 12:34:30|178839.1|178714.1|178830.9|178705.9|178850.4|178725.4|178830.2|178705.2|32
1721392480000|2024-07-19 12:34:40|178830.4|178705.4|178845.4|178720.4|178852.9|178727.9|178817.2|178692.2|31
1721392490000|2024-07-19 12:34:50|178845.5|178720.5|178843.4|178718.4|178845.5|178720.5|178838.1|178713.1|29
1721392500000|2024-07-19 12:35:00|178843.9|178718.9|178843.5|178718.5|178844.5|178719.5|178838.6|178713.6|12
1721392510000|2024-07-19 12:35:10|178843.4|178718.4|178843.5|178718.5|178844.3|178719.3|178839.7|178714.7|19
1721392520000|2024-07-19 12:35:20|178844.4|178719.4|178885.7|178760.7|178915.7|178790.7|178844.4|178719.4|20
1721392530000|2024-07-19 12:35:30|178888|178763|178894|178769|178902.2|178777.2|178877.4|178752.4|27
1721392540000|2024-07-19 12:35:40|178893.9|178768.9|178905.9|178780.9|178906.2|178781.2|178883.6|178758.6|29
1721392550000|2024-07-19 12:35:50|178908.6|178783.6|178944.5|178819.5|178944.7|178819.7|178893.7|178768.7|25
1721392560000|2024-07-19 12:36:00|178944.6|178819.6|178897.3|178772.3|178944.6|178819.6|178892.7|178767.7|32
1721392570000|2024-07-19 12:36:10|178892.9|178767.9|178887.2|178762.2|178901.2|178776.2|178883.7|178758.7|34
1721392580000|2024-07-19 12:36:20|178887.1|178762.1|178884.7|178759.7|178890.2|178765.2|178874.4|178749.4|26
1721392590000|2024-07-19 12:36:30|178884.6|178759.6|178889.1|178764.1|178892.8|178767.8|178883|178758|26
1721392600000|2024-07-19 12:36:40|178890.5|178765.5|178911.8|178786.8|178915.9|178790.9|178884.3|178759.3|21
1721392610000|2024-07-19 12:36:50|178912.4|178787.4|178905.8|178780.8|178913.8|178788.8|178901.6|178776.6|18
1721392620000|2024-07-19 12:37:00|178906.3|178781.3|178904.9|178779.9|178908.4|178783.4|178904.4|178779.4|17
1721392630000|2024-07-19 12:37:10|178905|178780|178915.3|178790.3|178932.2|178807.2|178905|178780|30
1721392640000|2024-07-19 12:37:20|178915.9|178790.9|178906.9|178781.9|178915.9|178790.9|178904.7|178779.7|26
1721392650000|2024-07-19 12:37:30|178907.4|178782.4|178908.7|178783.7|178909.2|178784.2|178903.4|178778.4|23
1721392660000|2024-07-19 12:37:40|178908.1|178783.1|178878.7|178753.7|178908.2|178783.2|178877.6|178752.6|15
1721392670000|2024-07-19 12:37:50|178879.3|178754.3|178879.2|178754.2|178879.5|178754.5|178879|178754|6
1721392680000|2024-07-19 12:38:00|178878.5|178753.5|178879.9|178754.9|178880|178755|178871.1|178746.1|19
1721392690000|2024-07-19 12:38:10|178879.5|178754.5|178853.3|178728.3|178879.5|178754.5|178852.1|178727.1|29
1721392700000|2024-07-19 12:38:20|178852.4|178727.4|178842.9|178717.9|178852.4|178727.4|178840.7|178715.7|23
1721392710000|2024-07-19 12:38:30|178843.6|178718.6|178848.6|178723.6|178848.7|178723.7|178841.9|178716.9|17
1721392720000|2024-07-19 12:38:40|178848.5|178723.5|178853.2|178728.2|178853.9|178728.9|178848.3|178723.3|16
1721392730000|2024-07-19 12:38:50|178852.5|178727.5|178851.2|178726.2|178852.5|178727.5|178849.5|178724.5|13
1721392740000|2024-07-19 12:39:00|178851.3|178726.3|178885.1|178760.1|178898.1|178773.1|178848.6|178723.6|26
1721392750000|2024-07-19 12:39:10|178885.9|178760.9|178877.3|178752.3|178893.9|178768.9|178876|178751|26
1721392760000|2024-07-19 12:39:20|178884.9|178759.9|178898.4|178773.4|178902|178777|178880.4|178755.4|26
1721392770000|2024-07-19 12:39:30|178897|178772|178898.3|178773.3|178900.5|178775.5|178896.3|178771.3|15
1721392780000|2024-07-19 12:39:40|178900.1|178775.1|178879|178754|178902.1|178777.1|178879|178754|21
1721392790000|2024-07-19 12:39:50|178879.3|178754.3|178873.6|178748.6|178883.9|178758.9|178873.2|178748.2|17
1721392800000|2024-07-19 12:40:00|178873.5|178748.5|178858.1|178733.1|178873.5|178748.5|178853.9|178728.9|22
1721392810000|2024-07-19 12:40:10|178859.6|178734.6|178843.8|178718.8|178862.2|178737.2|178843.7|178718.7|18
1721392820000|2024-07-19 12:40:20|178843.9|178718.9|178872.5|178747.5|178874.6|178749.6|178843.8|178718.8|19
1721392830000|2024-07-19 12:40:30|178873.2|178748.2|178868.3|178743.3|178873.2|178748.2|178868|178743|18
1721392840000|2024-07-19 12:40:40|178868.1|178743.1|178869.2|178744.2|178869.9|178744.9|178868.1|178743.1|12
1721392850000|2024-07-19 12:40:50|178869.6|178744.6|178832|178707|178870|178745|178828.4|178703.4|25
1721392860000|2024-07-19 12:41:00|178831.5|178706.5|178845.1|178720.1|178846.9|178721.9|178817.8|178692.8|21
1721392870000|2024-07-19 12:41:10|178844.3|178719.3|178847.8|178722.8|178847.8|178722.8|178843.8|178718.8|20
1721392880000|2024-07-19 12:41:20|178848.2|178723.2|178797.9|178672.9|178849|178724|178790.5|178665.5|27
1721392890000|2024-07-19 12:41:30|178800.4|178675.4|178788.5|178663.5|178800.6|178675.6|178786.8|178661.8|22
1721392900000|2024-07-19 12:41:40|178788.6|178663.6|178789.2|178664.2|178791.3|178666.3|178785.7|178660.7|15
1721392910000|2024-07-19 12:41:50|178789.8|178664.8|178787.4|178662.4|178789.8|178664.8|178786.5|178661.5|20
1721392920000|2024-07-19 12:42:00|178788.3|178663.3|178795|178670|178796.3|178671.3|178781.1|178656.1|30
1721392930000|2024-07-19 12:42:10|178794.7|178669.7|178786.9|178661.9|178797.3|178672.3|178783.5|178658.5|25
1721392940000|2024-07-19 12:42:20|178792.7|178667.7|178772.9|178647.9|178792.8|178667.8|178772.9|178647.9|28
1721392950000|2024-07-19 12:42:30|178773|178648|178739.6|178614.6|178773.9|178648.9|178737.1|178612.1|16
1721392960000|2024-07-19 12:42:40|178727.9|178602.9|178699.3|178574.3|178736.4|178611.4|178699.1|178574.1|33
1721392970000|2024-07-19 12:42:50|178696.3|178571.3|178652.8|178527.8|178696.3|178571.3|178652.8|178527.8|30
1721392980000|2024-07-19 12:43:00|178651.1|178526.1|178674.6|178549.6|178690.8|178572.9|178620.4|178526.1|30
1721392990000|2024-07-19 12:43:10|178674.4|178549.4|178646.5|178521.5|178674.6|178590.4|178629.3|178504.3|33
1721393000000|2024-07-19 12:43:20|178646.7|178521.7|178651.2|178526.2|178658.4|178558.9|178608.9|178518.5|30
1721393010000|2024-07-19 12:43:30|178646|178521|178643.1|178518.1|178668.9|178574.5|178608.5|178518.1|32
1721393020000|2024-07-19 12:43:40|178643.9|178518.9|178641.9|178516.9|178651.9|178580.6|178606|178512|33
1721393030000|2024-07-19 12:43:50|178654.7|178529.7|178669.8|178544.8|178669.8|178569.8|178618.1|178528|26
1721393040000|2024-07-19 12:44:00|178669.2|178544.2|178741|178616|178741|178618.9|178665.8|178544.2|27
1721393050000|2024-07-19 12:44:10|178738.7|178613.7|178753.4|178628.4|178771.7|178646.7|178738.1|178613.1|31
1721393060000|2024-07-19 12:44:20|178754.5|178629.5|178776.6|178651.6|178776.6|178651.6|178753|178628|29
1721393070000|2024-07-19 12:44:30|178775.7|178650.7|178785.8|178660.8|178791.3|178700.2|178750.2|178645.8|27
1721393080000|2024-07-19 12:44:40|178780.5|178655.5|178768.5|178643.5|178780.5|178655.5|178767.9|178642.9|21
1721393090000|2024-07-19 12:44:50|178769.7|178644.7|178779.1|178654.1|178779.1|178654.1|178769.7|178644.7|20
1721393100000|2024-07-19 12:45:00|178780.7|178655.7|178792.1|178667.1|178795|178670|178777.4|178652.4|31
1721393110000|2024-07-19 12:45:10|178791|178666|178785.3|178660.3|178795|178670|178782.6|178657.6|37
1721393120000|2024-07-19 12:45:20|178785.6|178660.6|178780.3|178655.3|178786.9|178661.9|178777.4|178652.4|25
1721393130000|2024-07-19 12:45:30|178778.2|178653.2|178780.8|178655.8|178780.8|178655.8|178775.3|178650.3|20
1721393140000|2024-07-19 12:45:40|178780.3|178655.3|178737|178612|178780.3|178655.3|178736.6|178611.6|32
1721393150000|2024-07-19 12:45:50|178702.1|178652.1|178713.8|178588.8|178743|178652.1|178702.1|178585.4|33
1721393160000|2024-07-19 12:46:00|178713.9|178588.9|178734.6|178609.6|178734.6|178653.4|178678.5|178585.7|29
1721393170000|2024-07-19 12:46:10|178736.2|178611.2|178724.3|178599.3|178736.2|178611.2|178723.8|178598.8|31
1721393180000|2024-07-19 12:46:20|178726.1|178601.1|178738.4|178613.4|178743.1|178618.1|178720.8|178595.8|18
1721393190000|2024-07-19 12:46:30|178737.4|178612.4|178749.9|178624.9|178752.3|178649.8|178699.8|178610.2|25
1721393200000|2024-07-19 12:46:40|178749.3|178624.3|178747.3|178622.3|178750.9|178625.9|178739.7|178614.7|30
1721393210000|2024-07-19 12:46:50|178747|178622|178674|178549|178747.5|178622.5|178664.3|178539.3|31
1721393220000|2024-07-19 12:47:00|178673.2|178548.2|178672.7|178547.7|178678.5|178553.5|178672.7|178547.7|28
1721393230000|2024-07-19 12:47:10|178673.5|178548.5|178675.2|178550.2|178678.1|178553.1|178672.1|178547.1|32
1721393240000|2024-07-19 12:47:20|178674.9|178549.9|178671.4|178546.4|178676.1|178551.1|178671.4|178546.4|31
1721393250000|2024-07-19 12:47:30|178670|178545|178715.6|178590.6|178722.5|178597.5|178666.4|178541.4|31
1721393260000|2024-07-19 12:47:40|178716.1|178591.1|178707.5|178582.5|178716.1|178591.1|178707.3|178582.3|19
1721393270000|2024-07-19 12:47:50|178706.7|178581.7|178678.6|178553.6|178706.7|178581.7|178670|178545|25
1721393280000|2024-07-19 12:48:00|178678.5|178553.5|178703.4|178578.4|178707.7|178582.7|178678.5|178553.5|27
1721393290000|2024-07-19 12:48:10|178703.3|178578.3|178728.2|178603.2|178734.5|178609.5|178703.3|178578.3|23
1721393300000|2024-07-19 12:48:20|178727.4|178602.4|178775.3|178650.3|178775.7|178650.7|178727.4|178602.4|23
1721393310000|2024-07-19 12:48:30|178773.5|178648.5|178775.1|178650.1|178777.2|178652.2|178764.8|178639.8|31
1721393320000|2024-07-19 12:48:40|178774.6|178649.6|178770.2|178645.2|178774.6|178649.6|178764.3|178639.3|30
1721393330000|2024-07-19 12:48:50|178769.5|178644.5|178776.7|178651.7|178778.4|178653.4|178769.5|178644.5|31
1721393340000|2024-07-19 12:49:00|178775.7|178650.7|178769|178644|178775.7|178650.7|178759.4|178634.4|28
1721393350000|2024-07-19 12:49:10|178769.3|178644.3|178762.8|178637.8|178769.7|178644.7|178756.5|178631.5|23
1721393360000|2024-07-19 12:49:20|178763.2|178638.2|178769.2|178644.2|178774|178649|178763.2|178638.2|26
1721393370000|2024-07-19 12:49:30|178769.1|178644.1|178738.1|178613.1|178769.6|178644.6|178737.5|178612.5|24
1721393380000|2024-07-19 12:49:40|178736.5|178611.5|178735.5|178610.5|178740.7|178615.7|178735.5|178610.5|19
1721393390000|2024-07-19 12:49:50|178735.6|178610.6|178715.5|178590.5|178739.5|178614.5|178708.6|178583.6|24
1721393400000|2024-07-19 12:50:00|178715|178590|178759.5|178634.5|178759.5|178634.5|178713.5|178588.5|20
1721393410000|2024-07-19 12:50:10|178767.8|178642.8|178767.9|178642.9|178768.6|178643.6|178763.3|178638.3|28
1721393420000|2024-07-19 12:50:20|178767|178642|178771.7|178646.7|178771.7|178646.7|178753.2|178628.2|20
1721393430000|2024-07-19 12:50:30|178773.2|178648.2|178806.1|178681.1|178806.1|178681.1|178773.2|178648.2|30
1721393440000|2024-07-19 12:50:40|178805.2|178680.2|178808.5|178683.5|178808.5|178683.5|178804.6|178679.6|16
1721393450000|2024-07-19 12:50:50|178808.6|178683.6|178824.1|178699.1|178827.6|178702.6|178808.6|178683.6|13
1721393460000|2024-07-19 12:51:00|178824.2|178699.2|178783.7|178658.7|178825|178700|178769.4|178644.4|25
1721393470000|2024-07-19 12:51:10|178782.8|178657.8|178776.1|178651.1|178783.7|178658.7|178775.7|178650.7|14
1721393480000|2024-07-19 12:51:20|178776.2|178651.2|178784.2|178659.2|178785.2|178660.2|178775.8|178650.8|26
1721393490000|2024-07-19 12:51:30|178784.1|178659.1|178774.6|178649.6|178794.9|178669.9|178774.6|178649.6|21
1721393500000|2024-07-19 12:51:40|178774.7|178649.7|178754.7|178629.7|178774.7|178649.7|178743.3|178618.3|31
1721393510000|2024-07-19 12:51:50|178754|178629|178753.6|178628.6|178760.1|178635.1|178746.2|178621.2|27
1721393520000|2024-07-19 12:52:00|178756.7|178631.7|178740.3|178615.3|178756.8|178631.8|178740.3|178615.3|30
1721393530000|2024-07-19 12:52:10|178737.3|178612.3|178733.5|178608.5|178738.8|178613.8|178732.5|178607.5|27
1721393540000|2024-07-19 12:52:20|178733.4|178608.4|178742.2|178617.2|178744.1|178619.1|178733.3|178608.3|23
1721393550000|2024-07-19 12:52:30|178740.1|178615.1|178742.3|178617.3|178743.1|178618.1|178737.5|178612.5|24
1721393560000|2024-07-19 12:52:40|178742.8|178617.8|178737|178612|178743.2|178618.2|178736.8|178611.8|15
1721393570000|2024-07-19 12:52:50|178738.9|178613.9|178737.3|178612.3|178745.7|178620.7|178737.2|178612.2|14
1721393580000|2024-07-19 12:53:00|178737.4|178612.4|178734.3|178609.3|178737.4|178612.4|178734.3|178609.3|8
1721393590000|2024-07-19 12:53:10|178734.4|178609.4|178704.2|178579.2|178734.4|178609.4|178704.2|178579.2|15
1721393600000|2024-07-19 12:53:20|178703.8|178578.8|178704.6|178579.6|178706.1|178581.1|178680.7|178555.7|28
1721393610000|2024-07-19 12:53:30|178703|178578|178704.7|178579.7|178704.9|178579.9|178703|178578|10
1721393620000|2024-07-19 12:53:40|178703.9|178578.9|178712.3|178587.3|178712.7|178587.7|178703.9|178578.9|28
1721393630000|2024-07-19 12:53:50|178712.2|178587.2|178710.5|178585.5|178712.2|178587.2|178710|178585|19
1721393640000|2024-07-19 12:54:00|178709.9|178584.9|178737.6|178612.6|178740.4|178615.4|178702|178577|29
1721393650000|2024-07-19 12:54:10|178737.1|178612.1|178737|178612|178737.1|178612.1|178734.6|178609.6|16
1721393660000|2024-07-19 12:54:20|178740.2|178615.2|178746.7|178621.7|178752.1|178627.1|178702.5|178577.5|26
1721393670000|2024-07-19 12:54:30|178746.8|178621.8|178744.6|178619.6|178749.3|178624.3|178744.6|178619.6|25
1721393680000|2024-07-19 12:54:40|178744.7|178619.7|178741|178616|178746.2|178621.2|178739|178614|24
1721393690000|2024-07-19 12:54:50|178741.5|178616.5|178740.1|178615.1|178744.3|178619.3|178740.1|178615.1|19
1721393700000|2024-07-19 12:55:00|178754.7|178629.7|178745.4|178620.4|178768.7|178643.7|178745.4|178620.4|27
1721393710000|2024-07-19 12:55:10|178760.3|178635.3|178786.6|178661.6|178788.3|178676.9|178722.4|178634.5|31
1721393720000|2024-07-19 12:55:20|178786.3|178661.3|178787.5|178662.5|178788.1|178663.1|178779|178654|20
1721393730000|2024-07-19 12:55:30|178788|178663|178787.1|178662.1|178788.8|178663.8|178783.8|178658.8|12
1721393740000|2024-07-19 12:55:40|178787.3|178662.3|178808.5|178683.5|178808.5|178683.5|178787.1|178662.1|11
1721393750000|2024-07-19 12:55:50|178809.3|178684.3|178839|178714|178840.4|178715.4|178808.8|178683.8|19
1721393760000|2024-07-19 12:56:00|178841.3|178716.3|178845.3|178720.3|178845.6|178720.6|178836.7|178711.7|21
1721393770000|2024-07-19 12:56:10|178845.1|178720.1|178856|178731|178864.1|178739.1|178844.9|178719.9|21
1721393780000|2024-07-19 12:56:20|178855.2|178730.2|178850.2|178725.2|178855.9|178730.9|178844.6|178719.6|19
1721393790000|2024-07-19 12:56:30|178850.3|178725.3|178842|178717|178851.7|178726.7|178836.4|178711.4|28
1721393800000|2024-07-19 12:56:40|178841.9|178716.9|178840.9|178715.9|178841.9|178716.9|178814.8|178689.8|26
1721393810000|2024-07-19 12:56:50|178841.2|178716.2|178864.7|178739.7|178864.7|178739.7|178841.2|178716.2|19
1721393820000|2024-07-19 12:57:00|178866|178741|178843.4|178718.4|178866|178741|178841.8|178716.8|27
1721393830000|2024-07-19 12:57:10|178843.7|178718.7|178838.6|178713.6|178845.3|178720.3|178838.6|178713.6|25
1721393840000|2024-07-19 12:57:20|178837.7|178712.7|178839.6|178714.6|178840.4|178715.4|178837.7|178712.7|20
1721393850000|2024-07-19 12:57:30|178839.5|178714.5|178839.4|178714.4|178840.5|178715.5|178838.3|178713.3|21
1721393860000|2024-07-19 12:57:40|178839.3|178714.3|178839.8|178714.8|178839.8|178714.8|178829.8|178704.8|19
1721393870000|2024-07-19 12:57:50|178838.8|178713.8|178831.6|178706.6|178840.9|178715.9|178831.1|178706.1|24
1721393880000|2024-07-19 12:58:00|178832|178707|178842.1|178717.1|178842.1|178717.1|178830.3|178705.3|20
1721393890000|2024-07-19 12:58:10|178841.9|178716.9|178843.5|178718.5|178843.5|178718.5|178838.2|178713.2|22
1721393900000|2024-07-19 12:58:20|178841.3|178716.3|178836.6|178711.6|178841.3|178716.3|178836|178711|22
1721393910000|2024-07-19 12:58:30|178838.8|178713.8|178893.9|178768.9|178893.9|178768.9|178837.2|178712.2|27
1721393920000|2024-07-19 12:58:40|178880.2|178755.2|178905.9|178780.9|178907.3|178782.3|178880.2|178755.2|22
1721393930000|2024-07-19 12:58:50|178905.8|178780.8|178901.5|178776.5|178905.8|178780.8|178901.5|178776.5|11
1721393940000|2024-07-19 12:59:00|178901.4|178776.4|178879.4|178754.4|178901.4|178776.4|178875.4|178750.4|28
1721393950000|2024-07-19 12:59:10|178879.5|178754.5|178876.8|178751.8|178879.7|178754.7|178874.3|178749.3|21
1721393960000|2024-07-19 12:59:20|178877.5|178752.5|178867.2|178742.2|178877.5|178752.5|178836.6|178711.6|24
1721393970000|2024-07-19 12:59:30|178868.7|178743.7|178844.9|178719.9|178869.4|178744.4|178844.4|178719.4|27
1721393980000|2024-07-19 12:59:40|178845.7|178720.7|178821.9|178696.9|178867.5|178742.5|178818.6|178693.6|31
1721393990000|2024-07-19 12:59:50|178821.2|178696.2|178794.1|178669.1|178822.5|178697.5|178794.1|178669.1|35
1721394000000|2024-07-19 13:00:00|178794.7|178669.7|178778.6|178653.6|178800.8|178675.8|178778.6|178653.6|34
1721394010000|2024-07-19 13:00:10|178778|178653|178779.4|178654.4|178787.1|178662.1|178776.5|178651.5|23
1721394020000|2024-07-19 13:00:20|178778.5|178653.5|178778|178653|178781.9|178656.9|178778|178653|23
1721394030000|2024-07-19 13:00:30|178778.6|178653.6|178745.4|178620.4|178795.1|178670.1|178743.6|178618.6|26
1721394040000|2024-07-19 13:00:40|178745.5|178620.5|178706.9|178581.9|178747.6|178622.6|178705.7|178580.7|30
1721394050000|2024-07-19 13:00:50|178706.8|178581.8|178707.9|178657.9|178712.1|178657.9|178700.8|178575.8|28
1721394060000|2024-07-19 13:01:00|178757.7|178632.7|178738.7|178613.7|178757.7|178632.7|178738.7|178613.7|27
1721394070000|2024-07-19 13:01:10|178739.1|178614.1|178716.1|178591.1|178741.9|178616.9|178700.9|178575.9|24
1721394080000|2024-07-19 13:01:20|178716.6|178591.6|178725.1|178600.1|178726.7|178601.7|178714|178589|30
1721394090000|2024-07-19 13:01:30|178726.2|178601.2|178743.7|178618.7|178746|178621|178726.2|178601.2|25
1721394100000|2024-07-19 13:01:40|178744.3|178619.3|178780.4|178655.4|178780.8|178655.8|178743.4|178618.4|27
1721394110000|2024-07-19 13:01:50|178780.1|178655.1|178778.4|178653.4|178780.5|178655.5|178777.2|178652.2|27
1721394120000|2024-07-19 13:02:00|178777.8|178652.8|178781.1|178656.1|178789.2|178664.2|178768.2|178643.2|18
1721394130000|2024-07-19 13:02:10|178781.9|178656.9|178759|178634|178809.7|178684.7|178755.4|178630.4|28
1721394140000|2024-07-19 13:02:20|178758.5|178633.5|178741.5|178616.5|178760|178635|178741.5|178616.5|26
1721394150000|2024-07-19 13:02:30|178735|178610|178682.8|178557.8|178735|178610|178678.9|178553.9|31
1721394160000|2024-07-19 13:02:40|178700|178575|178679.4|178554.4|178700|178575|178675.9|178550.9|28
1721394170000|2024-07-19 13:02:50|178679.3|178554.3|178684.3|178559.3|178684.7|178559.7|178679.3|178554.3|28
1721394180000|2024-07-19 13:03:00|178686.6|178561.6|178670.8|178545.8|178686.6|178561.6|178669.8|178544.8|19
1721394190000|2024-07-19 13:03:10|178670|178545|178672.4|178547.4|178672.4|178547.4|178670|178545|6
1721394200000|2024-07-19 13:03:20|178673|178548|178673.5|178548.5|178681.2|178556.2|178672.9|178547.9|15
1721394210000|2024-07-19 13:03:30|178675.6|178550.6|178635.7|178510.7|178675.8|178550.8|178628|178503|18
1721394220000|2024-07-19 13:03:40|178634.3|178509.3|178646|178521|178647.9|178522.9|178627.5|178502.5|29
1721394230000|2024-07-19 13:03:50|178651.6|178526.6|178601.5|178551.5|178651.6|178556.1|178601.1|178526.6|23
1721394240000|2024-07-19 13:04:00|178600.4|178550.4|178644.8|178519.8|178657.6|178576.3|178600.4|178519.8|31
1721394250000|2024-07-19 13:04:10|178644.7|178519.7|178692.3|178567.3|178693|178568|178638.8|178513.8|25
1721394260000|2024-07-19 13:04:20|178693.9|178568.9|178713|178588|178714.9|178589.9|178689.9|178564.9|26
1721394270000|2024-07-19 13:04:30|178711.5|178586.5|178705.4|178580.4|178712.2|178587.2|178694.8|178569.8|25
1721394280000|2024-07-19 13:04:40|178706.4|178581.4|178693.3|178568.3|178716.4|178595.1|178642.4|178548.5|27
1721394290000|2024-07-19 13:04:50|178693.5|178568.5|178714|178589|178714|178589|178693.5|178568.5|28
1721394300000|2024-07-19 13:05:00|178713.3|178588.3|178713.4|178588.4|178716.4|178591.4|178709.8|178584.8|23
1721394310000|2024-07-19 13:05:10|178713.5|178588.5|178722.6|178597.6|178724.8|178599.8|178713.4|178588.4|18
1721394320000|2024-07-19 13:05:20|178722.3|178597.3|178717.6|178592.6|178723.7|178598.7|178716.8|178591.8|15
1721394330000|2024-07-19 13:05:30|178717.3|178592.3|178712|178587|178720.1|178595.1|178712|178587|14
1721394340000|2024-07-19 13:05:40|178714.3|178589.3|178710.6|178660.6|178720.7|178670.7|178674.2|178589.3|31
1721394350000|2024-07-19 13:05:50|178713.4|178663.4|178746.1|178621.1|178746.1|178663.4|178704.5|178618.8|25
1721394360000|2024-07-19 13:06:00|178745.8|178620.8|178698.5|178573.5|178745.8|178620.8|178697.3|178572.3|27
1721394370000|2024-07-19 13:06:10|178698.7|178573.7|178686.9|178561.9|178701.5|178576.5|178675|178550|27
1721394380000|2024-07-19 13:06:20|178685.9|178560.9|178658.4|178533.4|178685.9|178560.9|178657.3|178532.3|27
1721394390000|2024-07-19 13:06:30|178657.6|178532.6|178647.7|178522.7|178657.6|178532.6|178641.5|178516.5|22
1721394400000|2024-07-19 13:06:40|178648.2|178523.2|178710.5|178585.5|178725|178600|178647.7|178522.7|37
1721394410000|2024-07-19 13:06:50|178711|178586|178682|178557|178711|178586|178682|178557|20
1721394420000|2024-07-19 13:07:00|178682.6|178557.6|178678.7|178553.7|178684.8|178559.8|178675.5|178550.5|22
1721394430000|2024-07-19 13:07:10|178678.6|178553.6|178672.7|178547.7|178685.5|178560.5|178672.2|178547.2|24
1721394440000|2024-07-19 13:07:20|178672.9|178547.9|178736.8|178611.8|178736.8|178611.8|178671.7|178546.7|33
1721394450000|2024-07-19 13:07:30|178739.2|178614.2|178748.6|178623.6|178752.8|178627.8|178736.8|178611.8|34
1721394460000|2024-07-19 13:07:40|178748.1|178623.1|178730.5|178605.5|178748.1|178623.1|178725.5|178600.5|30
1721394470000|2024-07-19 13:07:50|178731.2|178606.2|178808.2|178683.2|178810.3|178685.3|178731.2|178606.2|32
1721394480000|2024-07-19 13:08:00|178808.3|178683.3|178848.7|178723.7|178850.9|178725.9|178807.8|178682.8|24
1721394490000|2024-07-19 13:08:10|178848.3|178723.3|178849.9|178724.9|178853.4|178728.4|178847.6|178722.6|22
1721394500000|2024-07-19 13:08:20|178849.7|178724.7|178859.7|178734.7|178866.3|178741.3|178843.6|178718.6|34
1721394510000|2024-07-19 13:08:30|178859.6|178734.6|178873.9|178748.9|178880.8|178755.8|178859.6|178734.6|26
1721394520000|2024-07-19 13:08:40|178874.6|178749.6|178874.1|178749.1|178885.6|178760.6|178872.1|178747.1|34
1721394530000|2024-07-19 13:08:50|178874|178749|178875.2|178750.2|178875.6|178750.6|178839.7|178714.7|32
1721394540000|2024-07-19 13:09:00|178874.3|178749.3|178863|178738|178876.8|178751.8|178854.1|178729.1|29
1721394550000|2024-07-19 13:09:10|178861.3|178736.3|178857.2|178732.2|178864.3|178739.3|178857.2|178732.2|16
1721394560000|2024-07-19 13:09:20|178855.8|178730.8|178795.2|178670.2|178859.7|178734.7|178792.9|178667.9|36
1721394570000|2024-07-19 13:09:30|178793.6|178668.6|178781.2|178656.2|178793.6|178668.6|178757.5|178632.5|33
1721394580000|2024-07-19 13:09:40|178781.3|178656.3|178780.5|178655.5|178786.7|178661.7|178776.1|178651.1|30
1721394590000|2024-07-19 13:09:50|178780.9|178655.9|178788.7|178663.7|178789.9|178664.9|178780.9|178655.9|19
1721394600000|2024-07-19 13:10:00|178789.1|178664.1|178789.5|178664.5|178792.1|178667.1|178785.7|178660.7|26
1721394610000|2024-07-19 13:10:10|178790.3|178665.3|178798.2|178673.2|178800|178675|178788.7|178663.7|22
1721394620000|2024-07-19 13:10:20|178801.5|178676.5|178848.6|178723.6|178859.3|178738|178788|178676.1|33
1721394630000|2024-07-19 13:10:30|178852.7|178727.7|178879.2|178754.2|178886.9|178761.9|178852.7|178727.7|30
1721394640000|2024-07-19 13:10:40|178875.5|178750.5|178884.3|178759.3|178887.4|178762.4|178866|178741|32
1721394650000|2024-07-19 13:10:50|178881.6|178756.6|178899.7|178774.7|178903.5|178778.5|178875.3|178750.3|20
1721394660000|2024-07-19 13:11:00|178900|178775|178943.2|178818.2|178943.7|178818.7|178900|178775|29
1721394670000|2024-07-19 13:11:10|178942.7|178817.7|178976.9|178851.9|178977.3|178852.3|178942.7|178817.7|29
1721394680000|2024-07-19 13:11:20|178988.8|178863.8|178945.4|178820.4|178988.8|178863.8|178943.9|178818.9|27
1721394690000|2024-07-19 13:11:30|178945.5|178820.5|178975.8|178850.8|178977.3|178852.3|178944.1|178819.1|36
1721394700000|2024-07-19 13:11:40|178975.7|178850.7|178989.6|178864.6|178990.2|178865.2|178974.8|178849.8|31
1721394710000|2024-07-19 13:11:50|178990.9|178865.9|178957.6|178832.6|178991.1|178866.1|178954.4|178829.4|33
1721394720000|2024-07-19 13:12:00|178957|178832|178953.2|178828.2|178968.7|178843.7|178948.9|178823.9|31
1721394730000|2024-07-19 13:12:10|178952.9|178827.9|178953|178828|178954.1|178829.1|178876.9|178751.9|35
1721394740000|2024-07-19 13:12:20|178955.4|178830.4|179012.8|178887.8|179013.6|178888.6|178946.5|178821.5|33
1721394750000|2024-07-19 13:12:30|179013.4|178888.4|179072|178947|179073.3|178948.3|179013.4|178888.4|23
1721394760000|2024-07-19 13:12:40|179071.5|178946.5|179120.5|178995.5|179141.4|179016.4|179059.7|178934.7|28
1721394770000|2024-07-19 13:12:50|179115.5|178990.5|179099.8|178974.8|179145.4|179047.9|179074.8|178949.8|33
1721394780000|2024-07-19 13:13:00|179100.6|178975.6|179053.6|178928.6|179104.4|178979.4|179048.9|178923.9|28
1721394790000|2024-07-19 13:13:10|179054.5|178929.5|179011.4|178886.4|179058.5|178933.5|179000.5|178875.5|32
1721394800000|2024-07-19 13:13:20|179011.7|178886.7|179003.7|178878.7|179012.6|178887.6|178986|178861|30
1721394810000|2024-07-19 13:13:30|179002.6|178877.6|179008.7|178883.7|179014.3|178889.3|179002.2|178877.2|23
1721394820000|2024-07-19 13:13:40|179008.1|178883.1|178993.4|178868.4|179013.2|178888.2|178990.6|178865.6|27
1721394830000|2024-07-19 13:13:50|178993|178868|178963.8|178838.8|178993|178868|178951.9|178826.9|27
1721394840000|2024-07-19 13:14:00|178963.4|178838.4|178938.8|178813.8|178970.4|178845.4|178937.6|178812.6|24
1721394850000|2024-07-19 13:14:10|178938.3|178813.3|178941.7|178816.7|178951.1|178826.1|178936.4|178811.4|15
1721394860000|2024-07-19 13:14:20|178941.4|178816.4|178964.3|178839.3|178970.4|178845.4|178940.7|178815.7|18
1721394870000|2024-07-19 13:14:30|178964.6|178839.6|178939.7|178814.7|178969.4|178844.4|178938.1|178813.1|24
1721394880000|2024-07-19 13:14:40|178939.9|178814.9|178945.3|178820.3|178946.4|178821.4|178939.9|178814.9|17
1721394890000|2024-07-19 13:14:50|178944.3|178819.3|178947.4|178822.4|178950|178825|178937.4|178812.4|30
1721394900000|2024-07-19 13:15:00|178946.1|178821.1|178993.3|178868.3|178993.3|178868.3|178944.8|178819.8|31
1721394910000|2024-07-19 13:15:10|178992.3|178867.3|178973.3|178848.3|178999.3|178874.3|178970.4|178845.4|28
1721394920000|2024-07-19 13:15:20|178973.5|178848.5|178967.8|178842.8|178987.8|178862.8|178967.8|178842.8|23
1721394930000|2024-07-19 13:15:30|178967.9|178842.9|178968.6|178843.6|178970.3|178845.3|178967.9|178842.9|15
1721394940000|2024-07-19 13:15:40|178968.9|178843.9|178983.8|178858.8|178989.4|178864.4|178968.9|178843.9|29
1721394950000|2024-07-19 13:15:50|178982.1|178857.1|178993.4|178868.4|178994.6|178869.6|178978.2|178853.2|22
1721394960000|2024-07-19 13:16:00|178992.3|178867.3|178926.8|178801.8|179001.7|178876.7|178926.6|178801.6|22
1721394970000|2024-07-19 13:16:10|178927.6|178802.6|178904.4|178779.4|178945.7|178820.7|178903.6|178778.6|23
1721394980000|2024-07-19 13:16:20|178904.5|178779.5|178904.4|178779.4|178904.8|178779.8|178894.2|178769.2|28
1721394990000|2024-07-19 13:16:30|178907.3|178782.3|178947.6|178822.6|178954.3|178829.3|178904.8|178779.8|30
1721395000000|2024-07-19 13:16:40|178950|178825|179001.3|178876.3|179001.3|178876.3|178947|178822|26
1721395010000|2024-07-19 13:16:50|179001.1|178876.1|179006.4|178881.4|179015.5|178890.5|179001.1|178876.1|24
1721395020000|2024-07-19 13:17:00|179005.5|178880.5|179001|178876|179009.4|178884.4|178995.3|178870.3|22
1721395030000|2024-07-19 13:17:10|179004.7|178879.7|179022.8|178897.8|179026.8|178901.8|179002.6|178877.6|26
1721395040000|2024-07-19 13:17:20|179015.1|178890.1|179025.6|178900.6|179027.3|178902.3|179012.8|178887.8|33
1721395050000|2024-07-19 13:17:30|179025|178900|178998.9|178873.9|179025|178900|178996.7|178871.7|17
1721395060000|2024-07-19 13:17:40|178999.6|178874.6|179000.8|178875.8|179008.4|178883.4|178992.5|178867.5|23
1721395070000|2024-07-19 13:17:50|179002.6|178877.6|179001.3|178876.3|179006.8|178881.8|178990.7|178865.7|26
1721395080000|2024-07-19 13:18:00|179000.3|178875.3|178995.6|178870.6|179007.6|178882.6|178990.7|178865.7|29
1721395090000|2024-07-19 13:18:10|178994.9|178869.9|178949.1|178824.1|178996.9|178871.9|178939.3|178814.3|17
1721395100000|2024-07-19 13:18:20|178949.9|178824.9|178958.7|178833.7|178963.7|178838.7|178944.4|178819.4|26
1721395110000|2024-07-19 13:18:30|178959.6|178834.6|178960|178835|178968.7|178843.7|178958.4|178833.4|26
1721395120000|2024-07-19 13:18:40|178958.8|178833.8|178970.4|178845.4|178984.4|178859.4|178958.8|178833.8|28
1721395130000|2024-07-19 13:18:50|178970.6|178845.6|178978.2|178853.2|178978.4|178853.4|178969.4|178844.4|14
1721395140000|2024-07-19 13:19:00|178977.6|178852.6|178924.1|178799.1|178977.6|178852.6|178902|178777|32
1721395150000|2024-07-19 13:19:10|178924.6|178799.6|178904.8|178779.8|178925.6|178800.6|178884.9|178759.9|30
1721395160000|2024-07-19 13:19:20|178904.6|178779.6|178899.7|178774.7|178908.8|178783.8|178896.5|178771.5|30
1721395170000|2024-07-19 13:19:30|178899.8|178774.8|178907.4|178782.4|178908.5|178783.5|178899.8|178774.8|22
1721395180000|2024-07-19 13:19:40|178905.2|178780.2|178911|178786|178916.1|178791.1|178904.3|178779.3|20
1721395190000|2024-07-19 13:19:50|178910.7|178785.7|178910.8|178785.8|178912.6|178787.6|178904.2|178779.2|19
1721395200000|2024-07-19 13:20:00|178910.7|178785.7|178862.4|178737.4|178910.7|178787.7|178837.7|178716.9|27
1721395210000|2024-07-19 13:20:10|178864|178739|178858|178733|178866.3|178741.3|178857.9|178732.9|32
1721395220000|2024-07-19 13:20:20|178856|178731|178839.1|178714.1|178872|178747|178839.1|178714.1|20
1721395230000|2024-07-19 13:20:30|178819.5|178694.5|178827|178702|178827.3|178702.3|178818.4|178693.4|31
1721395240000|2024-07-19 13:20:40|178796.8|178671.8|178802.9|178677.9|178809.2|178710.5|178748|178671.8|26
1721395250000|2024-07-19 13:20:50|178791.1|178666.1|178825.5|178700.5|178875|178750|178785.4|178660.4|38
1721395260000|2024-07-19 13:21:00|178829.7|178704.7|178810.3|178685.3|178851.7|178726.7|178809.6|178684.6|33
1721395270000|2024-07-19 13:21:10|178810.1|178685.1|178834.6|178709.6|178839.2|178714.2|178810.1|178685.1|32
1721395280000|2024-07-19 13:21:20|178835.2|178710.2|178859.2|178734.2|178861.3|178736.3|178835.2|178710.2|27
1721395290000|2024-07-19 13:21:30|178860|178735|178767.7|178642.7|178860.8|178735.8|178759.6|178634.6|33
1721395300000|2024-07-19 13:21:40|178769.8|178644.8|178780.2|178655.2|178780.4|178655.4|178760.3|178635.3|31
1721395310000|2024-07-19 13:21:50|178780.6|178655.6|178772.8|178647.8|178784.9|178659.9|178769.3|178644.3|25
1721395320000|2024-07-19 13:22:00|178768.8|178643.8|178761.6|178636.6|178772.5|178647.5|178755.9|178630.9|27
1721395330000|2024-07-19 13:22:10|178761.5|178636.5|178824.4|178699.4|178827.4|178702.4|178761.1|178636.1|26
1721395340000|2024-07-19 13:22:20|178824|178699|178837.3|178712.3|178837.3|178712.3|178783.4|178658.4|23
1721395350000|2024-07-19 13:22:30|178836|178711|178860.3|178735.3|178872.6|178747.6|178829.9|178704.9|24
1721395360000|2024-07-19 13:22:40|178860.7|178735.7|178848.8|178723.8|178876.5|178751.5|178841.7|178716.7|21
1721395370000|2024-07-19 13:22:50|178849.1|178724.1|178830.9|178705.9|178851.2|178726.2|178816|178691|36
1721395380000|2024-07-19 13:23:00|178828.8|178703.8|178803.4|178678.4|178840.2|178715.2|178794.2|178669.2|33
1721395390000|2024-07-19 13:23:10|178803.7|178678.7|178828.3|178703.3|178844.1|178719.1|178803.7|178678.7|36
1721395400000|2024-07-19 13:23:20|178828.2|178703.2|178853.5|178728.5|178853.5|178728.5|178828.1|178703.1|27
1721395410000|2024-07-19 13:23:30|178852.9|178727.9|178877.9|178752.9|178892.5|178767.5|178852.9|178727.9|33
1721395420000|2024-07-19 13:23:40|178870.8|178745.8|178883.8|178758.8|178885.3|178760.3|178870.8|178745.8|29
1721395430000|2024-07-19 13:23:50|178884.3|178759.3|178888.9|178763.9|178896.9|178771.9|178882.7|178757.7|21
1721395440000|2024-07-19 13:24:00|178889.3|178764.3|178925.5|178800.5|178925.5|178800.5|178887.8|178762.8|21
1721395450000|2024-07-19 13:24:10|178901.7|178776.7|178899.7|178774.7|178911.4|178786.4|178884.8|178759.8|29
1721395460000|2024-07-19 13:24:20|178899.5|178774.5|178908.6|178783.6|178908.7|178783.7|178896.3|178771.3|28
1721395470000|2024-07-19 13:24:30|178908.5|178783.5|178901|178776|178916.1|178791.1|178901|178776|23
1721395480000|2024-07-19 13:24:40|178900.8|178775.8|178880.2|178755.2|178901.6|178776.6|178879.1|178754.1|23
1721395490000|2024-07-19 13:24:50|178879.9|178754.9|178845.3|178720.3|178879.9|178754.9|178839|178714|35
1721395500000|2024-07-19 13:25:00|178843.5|178718.5|178888.7|178763.7|178916.2|178791.2|178843.5|178718.5|35
1721395510000|2024-07-19 13:25:10|178890.4|178765.4|178872.2|178747.2|178904.5|178779.5|178872.2|178747.2|32
1721395520000|2024-07-19 13:25:20|178869|178744|178850.8|178725.8|178877.2|178752.2|178850.8|178725.8|26
1721395530000|2024-07-19 13:25:30|178851|178726|178763.4|178638.4|178852.7|178727.7|178744.6|178619.6|31
1721395540000|2024-07-19 13:25:40|178763.1|178638.1|178763.7|178638.7|178765.1|178640.1|178730.8|178605.8|34
1721395550000|2024-07-19 13:25:50|178763.9|178638.9|178727.7|178602.7|178783.2|178658.2|178717.4|178592.4|33
1721395560000|2024-07-19 13:26:00|178727.6|178602.6|178713.8|178588.8|178729.9|178604.9|178694.7|178569.7|33
1721395570000|2024-07-19 13:26:10|178713.7|178588.7|178700|178575|178714.4|178589.4|178693|178568|30
1721395580000|2024-07-19 13:26:20|178700.5|178575.5|178683|178558|178707.2|178582.2|178679.3|178554.3|35
1721395590000|2024-07-19 13:26:30|178681.7|178556.7|178676.9|178551.9|178687.9|178562.9|178671.4|178546.4|29
1721395600000|2024-07-19 13:26:40|178676.8|178551.8|178669.5|178544.5|178678|178553|178664.1|178539.1|33
1721395610000|2024-07-19 13:26:50|178669.4|178544.4|178669.4|178544.4|178678.6|178553.6|178668.7|178543.7|33
1721395620000|2024-07-19 13:27:00|178669.8|178544.8|178735.3|178610.3|178735.3|178610.3|178635.5|178510.5|36
1721395630000|2024-07-19 13:27:10|178717.4|178592.4|178711.2|178586.2|178720.5|178595.5|178710|178585|33
1721395640000|2024-07-19 13:27:20|178711.7|178586.7|178634|178509|178711.7|178586.7|178632.9|178507.9|37
1721395650000|2024-07-19 13:27:30|178634.5|178509.5|178616.1|178491.1|178661.9|178536.9|178616.1|178491.1|36
1721395660000|2024-07-19 13:27:40|178619|178494|178623.5|178498.5|178623.7|178498.7|178613.7|178488.7|29
1721395670000|2024-07-19 13:27:50|178623.4|178498.4|178628.6|178503.6|178655.3|178530.3|178621.9|178496.9|30
1721395680000|2024-07-19 13:28:00|178628|178503|178657.5|178532.5|178659|178534|178623.2|178498.2|31
1721395690000|2024-07-19 13:28:10|178653.7|178528.7|178609.1|178484.1|178655.4|178530.4|178606.7|178481.7|22
1721395700000|2024-07-19 13:28:20|178608.5|178483.5|178634.8|178509.8|178634.8|178509.8|178593.1|178468.1|30
1721395710000|2024-07-19 13:28:30|178634.1|178509.1|178633.6|178508.6|178635.4|178510.4|178616.7|178491.7|24
1721395720000|2024-07-19 13:28:40|178633.5|178508.5|178576.7|178451.7|178633.5|178508.5|178576.2|178451.2|27
1721395730000|2024-07-19 13:28:50|178577.2|178452.2|178575.1|178450.1|178591.4|178466.4|178571.7|178446.7|32
1721395740000|2024-07-19 13:29:00|178580.1|178455.1|178582.9|178457.9|178585.4|178460.4|178577.2|178452.2|31
1721395750000|2024-07-19 13:29:10|178584.6|178459.6|178585|178460|178590.9|178465.9|178567.5|178442.5|26
1721395760000|2024-07-19 13:29:20|178587.6|178462.6|178612.1|178487.1|178630.1|178505.1|178561.8|178436.8|38
1721395770000|2024-07-19 13:29:30|178612|178487|178629|178504|178641.6|178516.6|178608.6|178483.6|32
1721395780000|2024-07-19 13:29:40|178629.3|178504.3|178631.9|178506.9|178632.7|178507.7|178617.6|178492.6|32
1721395790000|2024-07-19 13:29:50|178631.8|178506.8|178567.3|178442.3|178631.8|178506.8|178567.3|178442.3|33
1721395800000|2024-07-19 13:30:00|178561.1|178436.1|178553.5|178428.5|178565.1|178440.1|178517.9|178392.9|39
1721395810000|2024-07-19 13:30:10|178554.4|178429.4|178554.6|178429.6|178560.3|178435.3|178545.4|178420.4|35
1721395820000|2024-07-19 13:30:20|178554.7|178429.7|178578.9|178453.9|178579|178454|178550.3|178425.3|32
1721395830000|2024-07-19 13:30:30|178578|178453|178595.2|178470.2|178615.3|178490.3|178576.2|178451.2|33
1721395840000|2024-07-19 13:30:40|178596.9|178471.9|178558.1|178433.1|178599.1|178474.1|178555.4|178430.4|30
1721395850000|2024-07-19 13:30:50|178559.2|178434.2|178561.8|178436.8|178561.8|178436.8|178542.3|178417.3|33
1721395860000|2024-07-19 13:31:00|178561.9|178436.9|178588.8|178463.8|178612.3|178487.3|178561.9|178436.9|30
1721395870000|2024-07-19 13:31:10|178588.5|178463.5|178570.6|178445.6|178589.4|178464.4|178560|178435|34
1721395880000|2024-07-19 13:31:20|178568.6|178443.6|178548.5|178423.5|178568.6|178443.6|178545.5|178420.5|28
1721395890000|2024-07-19 13:31:30|178548.4|178423.4|178578.9|178453.9|178579.9|178454.9|178548.4|178423.4|26
1721395900000|2024-07-19 13:31:40|178580.8|178455.8|178609.9|178484.9|178617.9|178492.9|178580.1|178455.1|28
1721395910000|2024-07-19 13:31:50|178610.4|178485.4|178596.4|178471.4|178610.8|178485.8|178588.3|178463.3|31
1721395920000|2024-07-19 13:32:00|178596.9|178471.9|178617.9|178492.9|178621.6|178496.6|178581.1|178456.1|29
1721395930000|2024-07-19 13:32:10|178618.3|178493.3|178589.1|178464.1|178619|178494|178589.1|178464.1|27
1721395940000|2024-07-19 13:32:20|178590.3|178465.3|178618.4|178493.4|178639.9|178514.9|178590.3|178465.3|32
1721395950000|2024-07-19 13:32:30|178618.2|178493.2|178645.8|178520.8|178652.3|178527.3|178611.2|178486.2|29
1721395960000|2024-07-19 13:32:40|178650.2|178525.2|178597.5|178472.5|178651.5|178526.5|178597.5|178472.5|30
1721395970000|2024-07-19 13:32:50|178596.3|178471.3|178602|178477|178605.5|178480.5|178588.2|178463.2|19
1721395980000|2024-07-19 13:33:00|178606|178481|178605.5|178480.5|178608.8|178483.8|178604.7|178479.7|18
1721395990000|2024-07-19 13:33:10|178606.1|178481.1|178604.1|178479.1|178619.1|178494.1|178590.2|178465.2|30
1721396000000|2024-07-19 13:33:20|178604.2|178479.2|178567.1|178517.1|178631.9|178517.1|178557.5|178470|33
1721396010000|2024-07-19 13:33:30|178554.9|178504.9|178554.7|178504.7|178568.9|178518.9|178535.3|178485.3|33
1721396020000|2024-07-19 13:33:40|178551|178501|178574|178524|178580.1|178530.1|178544.5|178494.5|32
1721396030000|2024-07-19 13:33:50|178574.1|178524.1|178528.5|178478.5|178578.4|178528.4|178528.5|178478.5|29
1721396040000|2024-07-19 13:34:00|178531.6|178481.6|178495.4|178445.4|178544.3|178494.3|178486.9|178436.9|26
1721396050000|2024-07-19 13:34:10|178496|178446|178588.3|178463.3|178588.3|178495.5|178494.1|178444.1|35
1721396060000|2024-07-19 13:34:20|178588.9|178463.9|178561.6|178436.6|178588.9|178463.9|178554.6|178429.6|33
1721396070000|2024-07-19 13:34:30|178564|178439|178582.7|178457.7|178584.4|178459.4|178549.8|178424.8|29
1721396080000|2024-07-19 13:34:40|178581.9|178456.9|178522.5|178472.5|178583.7|178487.2|178520.6|178449.6|27
1721396090000|2024-07-19 13:34:50|178522.7|178472.7|178529.7|178479.7|178541.7|178491.7|178522.7|178472.7|25
1721396100000|2024-07-19 13:35:00|178529.5|178479.5|178538.3|178488.3|178547.5|178497.5|178522.1|178472.1|29
1721396110000|2024-07-19 13:35:10|178539|178489|178525.3|178475.3|178539|178489|178522.5|178472.5|20
1721396120000|2024-07-19 13:35:20|178525.4|178475.4|178499.5|178374.5|178535.8|178485.8|178496.1|178371.1|32
1721396130000|2024-07-19 13:35:30|178498.8|178373.8|178516.5|178391.5|178516.5|178391.5|178497.8|178372.8|32
1721396140000|2024-07-19 13:35:40|178517.1|178392.1|178505.8|178380.8|178524.3|178417.7|178456.3|178379.5|36
1721396150000|2024-07-19 13:35:50|178508.2|178383.2|178412.6|178362.6|178508.2|178389|178411.3|178351.5|26
1721396160000|2024-07-19 13:36:00|178412|178362|178414.4|178289.4|178417.3|178362|178409|178288.2|21
1721396170000|2024-07-19 13:36:10|178416.1|178291.1|178410.6|178360.6|178448.6|178363|178403.1|178279.5|34
1721396180000|2024-07-19 13:36:20|178411.8|178361.8|178382.3|178332.3|178412|178362|178381.8|178331.8|27
1721396190000|2024-07-19 13:36:30|178383.2|178333.2|178410.1|178285.1|178410.1|178338.1|178349.6|178261|39
1721396200000|2024-07-19 13:36:40|178410|178285|178454.2|178329.2|178454.2|178329.2|178406.8|178281.8|34
1721396210000|2024-07-19 13:36:50|178454.4|178329.4|178430.2|178305.2|178454.4|178329.4|178421.9|178296.9|32
1721396220000|2024-07-19 13:37:00|178439.4|178314.4|178438.7|178313.7|178447.5|178322.5|178437.8|178312.8|28
1721396230000|2024-07-19 13:37:10|178438.5|178313.5|178421.3|178296.3|178444.2|178319.2|178421.3|178296.3|27
1721396240000|2024-07-19 13:37:20|178421|178296|178295.1|178245.1|178421|178296|178280.7|178202.3|30
1721396250000|2024-07-19 13:37:30|178294.6|178244.6|178296.9|178246.9|178303.3|178253.3|178281.8|178231.8|35
1721396260000|2024-07-19 13:37:40|178296.7|178246.7|178283.4|178233.4|178303.1|178253.1|178283.1|178233.1|34
1721396270000|2024-07-19 13:37:50|178281.2|178231.2|178270.3|178220.3|178281.2|178231.2|178253|178203|16
1721396280000|2024-07-19 13:38:00|178282.7|178232.7|178292.4|178242.4|178294.5|178244.5|178278.7|178228.7|34
1721396290000|2024-07-19 13:38:10|178291.4|178241.4|178292.7|178242.7|178293.2|178243.2|178288.5|178238.5|23
1721396300000|2024-07-19 13:38:20|178291.6|178241.6|178408.9|178283.9|178408.9|178328|178290.7|178240.7|33
1721396310000|2024-07-19 13:38:30|178402.1|178277.1|178418.3|178293.3|178418.3|178293.3|178402.1|178277.1|29
1721396320000|2024-07-19 13:38:40|178424.5|178299.5|178418.6|178293.6|178438.1|178313.1|178416|178291|29
1721396330000|2024-07-19 13:38:50|178422.5|178297.5|178419.3|178294.3|178430.7|178305.7|178416.3|178291.3|33
1721396340000|2024-07-19 13:39:00|178418.9|178293.9|178398.7|178273.7|178419.1|178294.1|178397.8|178272.8|26
1721396350000|2024-07-19 13:39:10|178398.6|178273.6|178399.6|178274.6|178427.5|178302.5|178398.6|178273.6|36
1721396360000|2024-07-19 13:39:20|178399.8|178274.8|178382.9|178257.9|178404.2|178326.8|178376.8|178254.3|28
1721396370000|2024-07-19 13:39:30|178383.1|178258.1|178354.1|178229.1|178383.8|178258.8|178336.9|178211.9|28
1721396380000|2024-07-19 13:39:40|178354|178229|178337.7|178212.7|178354|178229|178337.6|178212.6|25
1721396390000|2024-07-19 13:39:50|178338.5|178213.5|178329.9|178204.9|178357.9|178232.9|178329.9|178204.9|34
1721396400000|2024-07-19 13:40:00|178329.1|178204.1|178350.7|178225.7|178351.1|178226.1|178328.4|178203.4|14
1721396410000|2024-07-19 13:40:10|178350.1|178225.1|178347.5|178222.5|178350.1|178225.1|178344.8|178219.8|21
1721396420000|2024-07-19 13:40:20|178347|178222|178342.8|178292.8|178350.2|178300.2|178339.8|178222|28
1721396430000|2024-07-19 13:40:30|178343.6|178293.6|178322.5|178272.5|178343.6|178293.6|178321.8|178271.8|22
1721396440000|2024-07-19 13:40:40|178320|178270|178324.9|178274.9|178329|178279|178320|178270|24
1721396450000|2024-07-19 13:40:50|178325.3|178275.3|178323|178273|178330.9|178280.9|178315.2|178265.2|27
1721396460000|2024-07-19 13:41:00|178322.6|178272.6|178311.6|178261.6|178343.3|178293.3|178310.3|178260.3|23
1721396470000|2024-07-19 13:41:10|178311.2|178261.2|178314.8|178264.8|178314.8|178264.8|178310.9|178260.9|18
1721396480000|2024-07-19 13:41:20|178316.1|178266.1|178314.6|178264.6|178316.1|178266.1|178304.7|178254.7|18
1721396490000|2024-07-19 13:41:30|178314.7|178264.7|178323.1|178273.1|178335.4|178285.4|178314.6|178264.6|21
1721396500000|2024-07-19 13:41:40|178323.5|178273.5|178330.8|178280.8|178332.3|178282.3|178313.8|178263.8|27
1721396510000|2024-07-19 13:41:50|178330|178280|178332.8|178282.8|178352.6|178302.6|178324.7|178274.7|34
1721396520000|2024-07-19 13:42:00|178334.4|178284.4|178379.1|178329.1|178382.2|178332.2|178328.5|178278.5|28
1721396530000|2024-07-19 13:42:10|178374.9|178324.9|178438.8|178313.8|178438.8|178325.8|178363.8|178281.3|32
1721396540000|2024-07-19 13:42:20|178439.1|178314.1|178447.8|178322.8|178456.2|178331.2|178430.1|178305.1|36
1721396550000|2024-07-19 13:42:30|178446.8|178321.8|178445.7|178320.7|178448.7|178323.7|178442.2|178317.2|29
1721396560000|2024-07-19 13:42:40|178444.7|178319.7|178432|178307|178444.7|178319.7|178427.1|178302.1|37
1721396570000|2024-07-19 13:42:50|178431|178306|178407.7|178282.7|178438.8|178313.8|178403.7|178278.7|35
1721396580000|2024-07-19 13:43:00|178409.5|178284.5|178423.3|178298.3|178423.3|178298.3|178397|178272|36
1721396590000|2024-07-19 13:43:10|178421.4|178296.4|178416.1|178291.1|178432.9|178307.9|178411|178286|31
1721396600000|2024-07-19 13:43:20|178417.6|178292.6|178390.1|178265.1|178420.2|178295.2|178390.1|178265.1|26
1721396610000|2024-07-19 13:43:30|178389.1|178264.1|178387.9|178262.9|178390.1|178265.1|178387.2|178262.2|15
1721396620000|2024-07-19 13:43:40|178388.6|178263.6|178392.8|178267.8|178398.3|178308.8|178358.8|178257.3|19
1721396630000|2024-07-19 13:43:50|178392.7|178267.7|178392.9|178267.9|178394.7|178269.7|178390.5|178265.5|26
1721396640000|2024-07-19 13:44:00|178395.9|178270.9|178391.6|178266.6|178397|178272|178390.4|178265.4|33
1721396650000|2024-07-19 13:44:10|178392.1|178267.1|178360.7|178310.7|178392.1|178312.4|178352.4|178263.3|28
1721396660000|2024-07-19 13:44:20|178360.3|178310.3|178391.7|178341.7|178391.7|178341.7|178360.3|178310.3|19
1721396670000|2024-07-19 13:44:30|178391.5|178341.5|178402.7|178352.7|178415.1|178365.1|178390|178340|30
1721396680000|2024-07-19 13:44:40|178402.1|178352.1|178362|178312|178402.1|178352.1|178351|178301|28
1721396690000|2024-07-19 13:44:50|178358.4|178308.4|178350.5|178300.5|178361.5|178311.5|178349.4|178299.4|19
1721396700000|2024-07-19 13:45:00|178351.7|178301.7|178381.3|178331.3|178381.6|178331.6|178351.4|178301.4|32
1721396710000|2024-07-19 13:45:10|178381.6|178331.6|178416.7|178291.7|178420|178331.6|178381.6|178278.1|20
1721396720000|2024-07-19 13:45:20|178416.4|178291.4|178409.7|178284.7|178417.4|178292.4|178405.9|178280.9|25
1721396730000|2024-07-19 13:45:30|178410.4|178285.4|178402.9|178352.9|178419.2|178360.8|178399.2|178284.4|29
1721396740000|2024-07-19 13:45:40|178406.8|178356.8|178422.3|178372.3|178422.3|178372.3|178403.6|178353.6|25
1721396750000|2024-07-19 13:45:50|178421.8|178371.8|178482.7|178357.7|178483.6|178371.8|178402.7|178312.1|29
1721396760000|2024-07-19 13:46:00|178481.9|178356.9|178487|178362|178488.3|178363.3|178481.7|178356.7|30
1721396770000|2024-07-19 13:46:10|178486.2|178361.2|178487.2|178362.2|178487.2|178362.2|178484.5|178359.5|29
1721396780000|2024-07-19 13:46:20|178487.3|178362.3|178521.3|178396.3|178527.3|178402.3|178487.3|178362.3|27
1721396790000|2024-07-19 13:46:30|178522.2|178397.2|178505.9|178380.9|178524.1|178399.1|178481.9|178356.9|32
1721396800000|2024-07-19 13:46:40|178501.7|178376.7|178490.3|178365.3|178512.5|178387.5|178487.7|178362.7|31
1721396810000|2024-07-19 13:46:50|178490.8|178365.8|178504.1|178379.1|178513.8|178388.8|178485.9|178360.9|31
1721396820000|2024-07-19 13:47:00|178506.3|178381.3|178446.4|178396.4|178506.3|178433.9|178443.8|178378.7|21
1721396830000|2024-07-19 13:47:10|178445.1|178395.1|178491.7|178366.7|178491.7|178400.6|178445.1|178362.9|18
1721396840000|2024-07-19 13:47:20|178491.8|178366.8|178502.5|178377.5|178505|178380|178487.4|178362.4|30
1721396850000|2024-07-19 13:47:30|178492.4|178367.4|178493.9|178368.9|178502.2|178377.2|178488.3|178363.3|28
1721396860000|2024-07-19 13:47:40|178492.5|178367.5|178523.7|178398.7|178526.9|178401.9|178490.1|178365.1|29
1721396870000|2024-07-19 13:47:50|178523.5|178398.5|178552.5|178427.5|178556.8|178466.1|178492.1|178395.1|31
1721396880000|2024-07-19 13:48:00|178563.8|178438.8|178560|178435|178568.5|178443.5|178558.8|178433.8|24
1721396890000|2024-07-19 13:48:10|178560.3|178435.3|178575.5|178450.5|178579.6|178454.6|178560.3|178435.3|32
1721396900000|2024-07-19 13:48:20|178575.7|178450.7|178577.3|178452.3|178579.5|178454.5|178567.6|178442.6|28
1721396910000|2024-07-19 13:48:30|178577.4|178452.4|178581.2|178456.2|178581.7|178456.7|178558.6|178433.6|24
1721396920000|2024-07-19 13:48:40|178582.2|178457.2|178572.2|178447.2|178584|178459|178554|178429|26
1721396930000|2024-07-19 13:48:50|178572.1|178447.1|178543.1|178418.1|178573.1|178448.1|178537.4|178412.4|27
1721396940000|2024-07-19 13:49:00|178543.2|178418.2|178547.4|178422.4|178548.8|178423.8|178540.4|178415.4|29
1721396950000|2024-07-19 13:49:10|178547.3|178422.3|178519.2|178394.2|178547.3|178422.3|178508|178383|25
1721396960000|2024-07-19 13:49:20|178519|178394|178560|178435|178560.7|178435.7|178519|178394|32
1721396970000|2024-07-19 13:49:30|178559.6|178434.6|178573.1|178448.1|178609.2|178484.2|178559.6|178434.6|31
1721396980000|2024-07-19 13:49:40|178574.1|178449.1|178628.1|178503.1|178651.1|178526.1|178569.9|178444.9|34
1721396990000|2024-07-19 13:49:50|178623|178498|178640.3|178515.3|178641.1|178516.1|178619.3|178494.3|35
1721397000000|2024-07-19 13:50:00|178641|178516|178623.4|178498.4|178641.2|178516.2|178620.6|178495.6|25
1721397010000|2024-07-19 13:50:10|178623.3|178498.3|178646.9|178521.9|178646.9|178521.9|178622.9|178497.9|32
1721397020000|2024-07-19 13:50:20|178646.5|178521.5|178672.7|178547.7|178691.1|178566.1|178644.3|178519.3|32
1721397030000|2024-07-19 13:50:30|178673.7|178548.7|178643|178518|178679.1|178554.1|178632.8|178507.8|35
1721397040000|2024-07-19 13:50:40|178643.5|178518.5|178643.6|178518.6|178657.6|178532.6|178640.5|178515.5|30
1721397050000|2024-07-19 13:50:50|178644.2|178519.2|178621|178571|178661.5|178579.9|178607.3|178519.2|26
1721397060000|2024-07-19 13:51:00|178621.2|178571.2|178614.8|178564.8|178629.6|178579.6|178612.9|178562.9|36
1721397070000|2024-07-19 13:51:10|178651.7|178526.7|178630.2|178505.2|178651.7|178546.3|178596.3|178504.6|25
1721397080000|2024-07-19 13:51:20|178623.8|178498.8|178631.3|178581.3|178638.5|178588.5|178610.7|178498.8|31
1721397090000|2024-07-19 13:51:30|178631.4|178581.4|178641.7|178591.7|178641.7|178591.7|178597.3|178547.3|26
1721397100000|2024-07-19 13:51:40|178644.7|178594.7|178646|178596|178646.2|178596.2|178642.1|178592.1|15
1721397110000|2024-07-19 13:51:50|178646.1|178596.1|178680.5|178630.5|178681.4|178631.4|178646.1|178596.1|26
1721397120000|2024-07-19 13:52:00|178680.4|178630.4|178680.1|178630.1|178693|178643|178673.6|178623.6|35
1721397130000|2024-07-19 13:52:10|178680.8|178630.8|178690.3|178565.3|178690.7|178631.1|178677.9|178559.9|24
1721397140000|2024-07-19 13:52:20|178689.7|178564.7|178687.6|178562.6|178690.7|178565.7|178684.3|178559.3|13
1721397150000|2024-07-19 13:52:30|178688.7|178563.7|178657.9|178532.9|178693.2|178568.2|178657.9|178532.9|24
1721397160000|2024-07-19 13:52:40|178660.1|178535.1|178658.9|178533.9|178663.7|178538.7|178658.9|178533.9|18
1721397170000|2024-07-19 13:52:50|178656.1|178531.1|178658|178533|178659.5|178534.5|178631.3|178506.3|23
1721397180000|2024-07-19 13:53:00|178658.9|178533.9|178681.7|178556.7|178682|178557|178643.8|178518.8|21
1721397190000|2024-07-19 13:53:10|178681.2|178556.2|178652.5|178527.5|178681.9|178556.9|178602.3|178520.8|27
1721397200000|2024-07-19 13:53:20|178652.8|178527.8|178684.1|178559.1|178684.9|178559.9|178652.8|178527.8|28
1721397210000|2024-07-19 13:53:30|178683.1|178558.1|178681.9|178556.9|178684|178559|178675.2|178550.2|21
1721397220000|2024-07-19 13:53:40|178681.8|178556.8|178684.6|178559.6|178684.6|178559.6|178681.2|178556.2|17
1721397230000|2024-07-19 13:53:50|178685|178560|178687.1|178562.1|178690.7|178565.7|178684.9|178559.9|22
1721397240000|2024-07-19 13:54:00|178686.8|178561.8|178749.2|178624.2|178751.7|178626.7|178672.9|178547.9|31
1721397250000|2024-07-19 13:54:10|178747.9|178622.9|178728.5|178603.5|178751|178626|178717.4|178592.4|33
1721397260000|2024-07-19 13:54:20|178727.8|178602.8|178720.6|178595.6|178727.8|178602.8|178719.8|178594.8|19
1721397270000|2024-07-19 13:54:30|178721|178596|178722.1|178597.1|178723.8|178598.8|178715.3|178590.3|33
1721397280000|2024-07-19 13:54:40|178720.1|178595.1|178688|178563|178721|178596|178681.1|178556.1|25
1721397290000|2024-07-19 13:54:50|178689.4|178564.4|178720|178595|178720.1|178595.1|178687.6|178562.6|32
1721397300000|2024-07-19 13:55:00|178719.9|178594.9|178723.7|178598.7|178723.7|178598.7|178713.9|178588.9|27
1721397310000|2024-07-19 13:55:10|178723.5|178598.5|178723.9|178598.9|178723.9|178598.9|178712.2|178587.2|21
1721397320000|2024-07-19 13:55:20|178723.3|178598.3|178718.5|178593.5|178723.3|178598.3|178717.3|178592.3|20
1721397330000|2024-07-19 13:55:30|178718.7|178593.7|178721.8|178596.8|178726.7|178601.7|178718.7|178593.7|18
1721397340000|2024-07-19 13:55:40|178722.5|178597.5|178718.6|178593.6|178722.5|178597.5|178718.4|178593.4|18
1721397350000|2024-07-19 13:55:50|178718.2|178593.2|178739.3|178614.3|178742.3|178617.3|178714.2|178589.2|28
1721397360000|2024-07-19 13:56:00|178739.6|178614.6|178697|178647|178739.6|178650.2|178678.6|178553.6|31
1721397370000|2024-07-19 13:56:10|178693.1|178643.1|178683.1|178633.1|178693.1|178643.1|178682.6|178632.6|24
1721397380000|2024-07-19 13:56:20|178670.4|178620.4|178684.3|178634.3|178687|178637|178670.4|178620.4|32
1721397390000|2024-07-19 13:56:30|178684.2|178634.2|178748.9|178623.9|178756.9|178661.6|178684.2|178623.6|27
1721397400000|2024-07-19 13:56:40|178749|178624|178754.5|178629.5|178754.5|178629.5|178747.6|178622.6|23
1721397410000|2024-07-19 13:56:50|178749.8|178624.8|178715|178590|178749.8|178636.3|178666.3|178590|20
1721397420000|2024-07-19 13:57:00|178712.6|178587.6|178718.1|178593.1|178726.3|178601.3|178708.7|178583.7|29
1721397430000|2024-07-19 13:57:10|178718.3|178593.3|178720.9|178595.9|178722.8|178597.8|178713.7|178588.7|20
1721397440000|2024-07-19 13:57:20|178720.7|178595.7|178722.7|178597.7|178722.8|178597.8|178714.9|178589.9|21
1721397450000|2024-07-19 13:57:30|178723.4|178598.4|178767.3|178717.3|178774.8|178724.8|178722.6|178597.6|32
1721397460000|2024-07-19 13:57:40|178767.4|178717.4|178768|178718|178768.5|178718.5|178765.2|178715.2|25
1721397470000|2024-07-19 13:57:50|178768.1|178718.1|178793.2|178743.2|178812.5|178762.5|178768.1|178718.1|28
1721397480000|2024-07-19 13:58:00|178792.4|178742.4|178810.4|178760.4|178810.6|178760.6|178791.6|178741.6|24
1721397490000|2024-07-19 13:58:10|178810.3|178760.3|178811.6|178761.6|178816|178766|178810.3|178760.3|14
1721397500000|2024-07-19 13:58:20|178811.8|178761.8|178836.1|178786.1|178836.1|178786.1|178791.8|178741.8|29
1721397510000|2024-07-19 13:58:30|178837.9|178787.9|178779.4|178729.4|178837.9|178787.9|178772|178722|36
1721397520000|2024-07-19 13:58:40|178777.9|178727.9|178773|178723|178778.9|178728.9|178771.6|178721.6|29
1721397530000|2024-07-19 13:58:50|178772.7|178722.7|178752.6|178702.6|178776.1|178726.1|178738.7|178688.7|25
1721397540000|2024-07-19 13:59:00|178802.3|178677.3|178772.1|178647.1|178805.5|178684.5|178732.5|178644|33
1721397550000|2024-07-19 13:59:10|178772.2|178647.2|178768.4|178643.4|178776.3|178651.3|178765.7|178640.7|29
1721397560000|2024-07-19 13:59:20|178768.5|178643.5|178761.7|178636.7|178776|178651|178752.7|178627.7|28
1721397570000|2024-07-19 13:59:30|178761.5|178636.5|178745.3|178695.3|178764.5|178700.9|178744.4|178636.5|33
1721397580000|2024-07-19 13:59:40|178745.8|178695.8|178720.1|178670.1|178753.6|178703.6|178715.8|178665.8|31
1721397590000|2024-07-19 13:59:50|178720.5|178670.5|178714.7|178664.7|178725.9|178675.9|178710.2|178660.2|31
1721397600000|2024-07-19 14:00:00|178721.5|178671.5|178746.3|178696.3|178746.3|178696.3|178721.3|178671.3|19
1721397610000|2024-07-19 14:00:10|178746.4|178696.4|178742.9|178692.9|178746.4|178696.4|178740.4|178690.4|25
1721397620000|2024-07-19 14:00:20|178743.1|178693.1|178750.5|178700.5|178750.5|178700.5|178743.1|178693.1|25
1721397630000|2024-07-19 14:00:30|178750.9|178700.9|178710.7|178660.7|178751.2|178701.2|178708.7|178658.7|26
1721397640000|2024-07-19 14:00:40|178710|178660|178711.4|178661.4|178711.7|178661.7|178703.7|178653.7|29
1721397650000|2024-07-19 14:00:50|178712.2|178662.2|178737.5|178687.5|178741.4|178691.4|178711.9|178661.9|25
1721397660000|2024-07-19 14:01:00|178736.8|178686.8|178742.2|178692.2|178742.2|178692.2|178734.1|178684.1|19
1721397670000|2024-07-19 14:01:10|178741|178691|178738.6|178688.6|178742.6|178692.6|178737.7|178687.7|27
1721397680000|2024-07-19 14:01:20|178738.2|178688.2|178738.6|178688.6|178747|178697|178736.8|178686.8|26
1721397690000|2024-07-19 14:01:30|178738.2|178688.2|178714.9|178664.9|178738.4|178688.4|178709|178659|25
1721397700000|2024-07-19 14:01:40|178714.6|178664.6|178743|178693|178743.8|178693.8|178710.8|178660.8|29
1721397710000|2024-07-19 14:01:50|178743.9|178693.9|178712.4|178662.4|178743.9|178693.9|178709.2|178659.2|29
1721397720000|2024-07-19 14:02:00|178712.5|178662.5|178714.7|178664.7|178720.2|178670.2|178712.4|178662.4|28
1721397730000|2024-07-19 14:02:10|178714.5|178664.5|178729.7|178679.7|178748.9|178698.9|178706.7|178656.7|33
1721397740000|2024-07-19 14:02:20|178738.6|178688.6|178716.6|178666.6|178739.7|178689.7|178709.7|178659.7|34
1721397750000|2024-07-19 14:02:30|178716.7|178666.7|178718.4|178668.4|178726.3|178676.3|178707|178657|24
1721397760000|2024-07-19 14:02:40|178716.2|178666.2|178747.7|178622.7|178750|178666.2|178711|178622.7|17
1721397770000|2024-07-19 14:02:50|178747.2|178622.2|178730.6|178605.6|178747.2|178622.2|178730.6|178605.6|20
1721397780000|2024-07-19 14:03:00|178732.4|178607.4|178734|178684|178740.8|178690.8|178729.1|178604.1|26
1721397790000|2024-07-19 14:03:10|178734.8|178684.8|178741.9|178691.9|178742.2|178692.2|178731.2|178681.2|32
1721397800000|2024-07-19 14:03:20|178742|178692|178747.3|178697.3|178750.3|178700.3|178741.7|178691.7|23
1721397810000|2024-07-19 14:03:30|178746.8|178696.8|178791.3|178741.3|178791.3|178741.3|178743.3|178693.3|25
1721397820000|2024-07-19 14:03:40|178790.2|178740.2|178797.7|178747.7|178799.9|178749.9|178788.5|178738.5|27
1721397830000|2024-07-19 14:03:50|178796.8|178746.8|178773.4|178723.4|178796.8|178746.8|178771.7|178721.7|32
1721397840000|2024-07-19 14:04:00|178774.1|178724.1|178775.8|178725.8|178784.2|178734.2|178771.9|178721.9|26
1721397850000|2024-07-19 14:04:10|178775.5|178725.5|178863.6|178738.6|178865.7|178740.7|178769.6|178719.6|21
1721397860000|2024-07-19 14:04:20|178864|178739|178917.8|178792.8|178918|178793|178864|178739|31
1721397870000|2024-07-19 14:04:30|178916.3|178791.3|178952.4|178827.4|178952.8|178827.8|178913.1|178788.1|36
1721397880000|2024-07-19 14:04:40|178951.6|178826.6|178950.2|178825.2|178951.7|178826.7|178947.8|178822.8|15
1721397890000|2024-07-19 14:04:50|178951|178826|178915.9|178790.9|178951.8|178860.8|178906.1|178786.9|15
1721397900000|2024-07-19 14:05:00|178917.7|178792.7|178937.6|178812.6|178939.4|178814.4|178898.7|178773.7|36
1721397910000|2024-07-19 14:05:10|178937.3|178812.3|178904.5|178854.5|178948.9|178859.8|178904.5|178811.8|22
1721397920000|2024-07-19 14:05:20|178904.3|178854.3|178906.4|178856.4|178909.6|178859.6|178899.5|178849.5|28
1721397930000|2024-07-19 14:05:30|178906.3|178856.3|178927.4|178877.4|178927.4|178877.4|178906.3|178856.3|23
1721397940000|2024-07-19 14:05:40|178926.7|178876.7|178922.5|178872.5|178926.7|178876.7|178921|178871|24
1721397950000|2024-07-19 14:05:50|178922.4|178872.4|178926.9|178876.9|178930|178880|178920.8|178870.8|17
1721397960000|2024-07-19 14:06:00|178927.3|178877.3|178925.3|178875.3|178927.3|178877.3|178924.9|178874.9|28
1721397970000|2024-07-19 14:06:10|178925.1|178875.1|178931.5|178881.5|178942.7|178892.7|178924.4|178874.4|33
1721397980000|2024-07-19 14:06:20|178929.1|178879.1|178923.6|178873.6|178935.1|178885.1|178921.8|178871.8|34
1721397990000|2024-07-19 14:06:30|178923.4|178873.4|178907.5|178857.5|178924.6|178874.6|178906.7|178856.7|28
1721398000000|2024-07-19 14:06:40|178908.8|178858.8|178873|178823|178909|178859|178846.3|178796.3|24
1721398010000|2024-07-19 14:06:50|178873.2|178823.2|178872.1|178747.1|178881.5|178826.6|178868.1|178747.1|32
1721398020000|2024-07-19 14:07:00|178873|178748|178881.7|178756.7|178884.3|178759.3|178873|178748|35
1721398030000|2024-07-19 14:07:10|178882|178757|178854.6|178729.6|178884.3|178759.3|178851.6|178726.6|21
1721398040000|2024-07-19 14:07:20|178848.9|178723.9|178836.8|178711.8|178850|178725|178828.4|178703.4|28
1721398050000|2024-07-19 14:07:30|178825.8|178700.8|178821.3|178696.3|178825.9|178735.5|178778.4|178680.2|31
1721398060000|2024-07-19 14:07:40|178819.7|178694.7|178781.5|178656.5|178821.6|178696.6|178780|178655|33
1721398070000|2024-07-19 14:07:50|178783.7|178658.7|178785.2|178660.2|178785.7|178660.7|178777.7|178652.7|20
1721398080000|2024-07-19 14:08:00|178785.1|178660.1|178738.9|178613.9|178786.1|178661.1|178703.3|178613.8|30
1721398090000|2024-07-19 14:08:10|178735.7|178610.7|178725.6|178600.6|178735.7|178610.7|178725.6|178600.6|14
1721398100000|2024-07-19 14:08:20|178724.7|178599.7|178775.1|178650.1|178775.6|178650.6|178724.7|178599.7|21
1721398110000|2024-07-19 14:08:30|178774.5|178649.5|178756.2|178631.2|178776.9|178651.9|178752.4|178627.4|22
1721398120000|2024-07-19 14:08:40|178757.9|178632.9|178786.6|178661.6|178789.4|178664.4|178754.7|178629.7|21
1721398130000|2024-07-19 14:08:50|178786|178661|178815.6|178690.6|178825|178700|178781.3|178656.3|23
1721398140000|2024-07-19 14:09:00|178814.5|178689.5|178803.3|178678.3|178821.5|178696.5|178803.1|178678.1|23
1721398150000|2024-07-19 14:09:10|178804.4|178679.4|178783.3|178733.3|178814.6|178734.3|178783.3|178670.3|22
1721398160000|2024-07-19 14:09:20|178782.8|178732.8|178784|178734|178786.2|178736.2|178756.6|178706.6|19
1721398170000|2024-07-19 14:09:30|178784.3|178734.3|178776.6|178726.6|178784.3|178734.3|178770.2|178720.2|21
1721398180000|2024-07-19 14:09:40|178776.9|178726.9|178772|178722|178776.9|178726.9|178771.7|178721.7|15
1721398190000|2024-07-19 14:09:50|178771|178721|178745.8|178695.8|178779.2|178729.2|178745.4|178695.4|30
1721398200000|2024-07-19 14:10:00|178746.8|178696.8|178775.6|178725.6|178776.2|178726.2|178736.3|178686.3|29
1721398210000|2024-07-19 14:10:10|178775.8|178725.8|178782.1|178657.1|178785.1|178725.8|178770.9|178650|28
1721398220000|2024-07-19 14:10:20|178782.6|178657.6|178718.5|178668.5|178782.6|178668.5|178714.1|178647.7|28
1721398230000|2024-07-19 14:10:30|178718.3|178668.3|178776.1|178651.1|178777.2|178690.4|178716.7|178651.1|26
1721398240000|2024-07-19 14:10:40|178776.4|178651.4|178768.9|178643.9|178782.5|178657.5|178766.7|178641.7|27
1721398250000|2024-07-19 14:10:50|178768.6|178643.6|178777.5|178652.5|178777.8|178652.8|178768.3|178643.3|16
1721398260000|2024-07-19 14:11:00|178777.8|178652.8|178738.9|178688.9|178778.1|178691|178738.4|178652.8|18
1721398270000|2024-07-19 14:11:10|178738.4|178688.4|178737.1|178687.1|178738.9|178688.9|178737.1|178687.1|10
1721398280000|2024-07-19 14:11:20|178737|178687|178750.1|178625.1|178773.2|178687|178733.8|178608.8|27
1721398290000|2024-07-19 14:11:30|178751.2|178626.2|178747.8|178622.8|178751.8|178626.8|178747.6|178622.6|28
1721398300000|2024-07-19 14:11:40|178746.9|178621.9|178741.5|178616.5|178750.6|178625.6|178741.5|178616.5|19
1721398310000|2024-07-19 14:11:50|178741.2|178616.2|178749|178624|178751|178626|178740.3|178615.3|22
1721398320000|2024-07-19 14:12:00|178748.3|178623.3|178747|178622|178750.3|178625.3|178745|178620|29
1721398330000|2024-07-19 14:12:10|178746.9|178621.9|178738.9|178613.9|178748.5|178623.5|178738.9|178613.9|25
1721398340000|2024-07-19 14:12:20|178736.1|178611.1|178740.9|178615.9|178746|178621|178736.1|178611.1|18
1721398350000|2024-07-19 14:12:30|178742.3|178617.3|178747.6|178622.6|178748.9|178623.9|178742.3|178617.3|16
1721398360000|2024-07-19 14:12:40|178747.5|178622.5|178667.4|178617.4|178748.1|178664.3|178664.5|178614.5|26
1721398370000|2024-07-19 14:12:50|178656.8|178606.8|178652.6|178602.6|178656.8|178606.8|178648.2|178598.2|24
1721398380000|2024-07-19 14:13:00|178652.5|178602.5|178658.4|178608.4|178679.5|178629.5|178650.5|178600.5|30
1721398390000|2024-07-19 14:13:10|178693.6|178568.6|178694.6|178569.6|178711.2|178586.2|178689.3|178564.3|23
1721398400000|2024-07-19 14:13:20|178692.9|178567.9|178711.9|178586.9|178712.3|178587.3|178692|178567|24
1721398410000|2024-07-19 14:13:30|178711.8|178586.8|178708.5|178658.5|178716.6|178661.9|178698.9|178586.5|21
1721398420000|2024-07-19 14:13:40|178709.8|178659.8|178698.6|178648.6|178712.2|178662.2|178698.6|178648.6|23
1721398430000|2024-07-19 14:13:50|178706.1|178656.1|178710.7|178660.7|178712.3|178662.3|178706.1|178656.1|27
1721398440000|2024-07-19 14:14:00|178711.1|178661.1|178706.3|178656.3|178712.8|178662.8|178706.3|178656.3|27
1721398450000|2024-07-19 14:14:10|178705.6|178655.6|178708|178658|178709.7|178659.7|178697|178647|26
1721398460000|2024-07-19 14:14:20|178708.9|178658.9|178721.9|178671.9|178724.3|178674.3|178708.2|178658.2|22
1721398470000|2024-07-19 14:14:30|178721.1|178671.1|178706.6|178656.6|178722|178672|178704.4|178654.4|17
1721398480000|2024-07-19 14:14:40|178708.8|178658.8|178708.5|178658.5|178708.8|178658.8|178700.5|178650.5|22
1721398490000|2024-07-19 14:14:50|178708|178658|178709.8|178659.8|178709.8|178659.8|178702.5|178652.5|21
1721398500000|2024-07-19 14:15:00|178743.4|178693.4|178756.9|178706.9|178761.8|178711.8|178739.9|178689.9|24
1721398510000|2024-07-19 14:15:10|178751.8|178701.8|178752.2|178702.2|178761.9|178711.9|178751.3|178701.3|32
1721398520000|2024-07-19 14:15:20|178751.7|178701.7|178755.7|178705.7|178762|178712|178746.5|178696.5|23
1721398530000|2024-07-19 14:15:30|178755.8|178705.8|178740.7|178690.7|178756.8|178706.8|178740.2|178690.2|19
1721398540000|2024-07-19 14:15:40|178741.6|178691.6|178740.1|178690.1|178742.2|178692.2|178738|178688|15
1721398550000|2024-07-19 14:15:50|178740|178690|178705.4|178655.4|178745.7|178695.7|178705.4|178655.4|19
1721398560000|2024-07-19 14:16:00|178705.9|178655.9|178676.3|178626.3|178705.9|178655.9|178660.1|178610.1|27
1721398570000|2024-07-19 14:16:10|178680.8|178630.8|178670.9|178620.9|178680.8|178630.8|178667.3|178617.3|29
1721398580000|2024-07-19 14:16:20|178672.5|178622.5|178671.7|178621.7|178676.3|178626.3|178671.7|178621.7|24
1721398590000|2024-07-19 14:16:30|178671.6|178621.6|178668.9|178618.9|178673.5|178623.5|178658.9|178608.9|25
1721398600000|2024-07-19 14:16:40|178669.4|178619.4|178672|178622|178673.8|178623.8|178669.4|178619.4|17
1721398610000|2024-07-19 14:16:50|178672.1|178622.1|178673.9|178623.9|178673.9|178623.9|178664.6|178614.6|24
1721398620000|2024-07-19 14:17:00|178674.2|178624.2|178673.1|178623.1|178675.3|178625.3|178672.7|178622.7|21
1721398630000|2024-07-19 14:17:10|178673|178623|178674.3|178624.3|178674.5|178624.5|178668.3|178618.3|28
1721398640000|2024-07-19 14:17:20|178674.2|178624.2|178673.8|178623.8|178675.6|178625.6|178672.9|178622.9|22
1721398650000|2024-07-19 14:17:30|178675.5|178625.5|178719|178669|178720.7|178670.7|178673.4|178623.4|16
1721398660000|2024-07-19 14:17:40|178719.3|178669.3|178719.5|178669.5|178721|178671|178715.9|178665.9|27
1721398670000|2024-07-19 14:17:50|178719.2|178669.2|178736.4|178686.4|178744.5|178694.5|178715.4|178665.4|30
1721398680000|2024-07-19 14:18:00|178736.7|178686.7|178709.9|178659.9|178737.1|178687.1|178707.2|178657.2|34
1721398690000|2024-07-19 14:18:10|178709.8|178659.8|178708.4|178658.4|178710.5|178660.5|178707.7|178657.7|20
1721398700000|2024-07-19 14:18:20|178709.2|178659.2|178714.2|178664.2|178725.2|178675.2|178705.7|178655.7|24
1721398710000|2024-07-19 14:18:30|178715.2|178665.2|178714.9|178664.9|178716.7|178666.7|178712.9|178662.9|17
1721398720000|2024-07-19 14:18:40|178754.2|178704.2|178791.3|178741.3|178798|178748|178753|178703|36
1721398730000|2024-07-19 14:18:50|178790.9|178740.9|178775.4|178725.4|178794.7|178744.7|178774.6|178724.6|35
1721398740000|2024-07-19 14:19:00|178775.6|178725.6|178773|178723|178775.6|178725.6|178772.4|178722.4|22
1721398750000|2024-07-19 14:19:10|178772.9|178722.9|178749|178699|178772.9|178722.9|178745.3|178695.3|21
1721398760000|2024-07-19 14:19:20|178746.7|178696.7|178747.1|178697.1|178747.1|178697.1|178741.2|178691.2|19
1721398770000|2024-07-19 14:19:30|178748.5|178698.5|178757.3|178707.3|178770.3|178720.3|178748.5|178698.5|28
1721398780000|2024-07-19 14:19:40|178757.2|178707.2|178744.1|178694.1|178757.2|178707.2|178741.7|178691.7|27
1721398790000|2024-07-19 14:19:50|178744.3|178694.3|178743.3|178693.3|178744.3|178694.3|178733.5|178683.5|23
1721398800000|2024-07-19 14:20:00|178742.4|178692.4|178763.8|178713.8|178763.8|178713.8|178741|178691|20
1721398810000|2024-07-19 14:20:10|178763.6|178713.6|178792.4|178742.4|178795.2|178745.2|178761.2|178711.2|26
1721398820000|2024-07-19 14:20:20|178794.4|178744.4|178804|178754|178804|178754|178793.1|178743.1|22
1721398830000|2024-07-19 14:20:30|178803.6|178753.6|178802.9|178752.9|178811.2|178761.2|178802.7|178752.7|27
1721398840000|2024-07-19 14:20:40|178803.2|178753.2|178803.7|178753.7|178810.6|178760.6|178800.2|178750.2|21
1721398850000|2024-07-19 14:20:50|178804.1|178754.1|178801.9|178751.9|178810.1|178760.1|178801.9|178751.9|20
1721398860000|2024-07-19 14:21:00|178801.2|178751.2|178779.5|178729.5|178801.2|178751.2|178770.4|178720.4|22
1721398870000|2024-07-19 14:21:10|178779|178729|178780.1|178730.1|178780.2|178730.2|178778.2|178728.2|17
1721398880000|2024-07-19 14:21:20|178780.5|178730.5|178781.2|178731.2|178781.2|178731.2|178779.1|178729.1|19
1721398890000|2024-07-19 14:21:30|178781.1|178731.1|178773.3|178723.3|178781.1|178731.1|178768.5|178718.5|19
1721398900000|2024-07-19 14:21:40|178773.4|178723.4|178775.7|178725.7|178775.7|178725.7|178769.6|178719.6|20
1721398910000|2024-07-19 14:21:50|178775|178725|178727|178677|178775|178725|178727|178677|26
1721398920000|2024-07-19 14:22:00|178721.5|178671.5|178713.4|178663.4|178722.6|178672.6|178707.6|178657.6|20
1721398930000|2024-07-19 14:22:10|178713.2|178663.2|178709.4|178659.4|178713.6|178663.6|178707.9|178657.9|21
1721398940000|2024-07-19 14:22:20|178711.4|178661.4|178711.9|178661.9|178712.3|178662.3|178708.8|178658.8|15
1721398950000|2024-07-19 14:22:30|178712.6|178662.6|178708.5|178658.5|178712.7|178662.7|178707.9|178657.9|18
1721398960000|2024-07-19 14:22:40|178708.1|178658.1|178712.4|178662.4|178712.4|178662.4|178704.7|178654.7|14
1721398970000|2024-07-19 14:22:50|178711.9|178661.9|178741.9|178691.9|178747.9|178697.9|178710.9|178660.9|22
1721398980000|2024-07-19 14:23:00|178741.8|178691.8|178741|178691|178741.8|178691.8|178738.3|178688.3|18
1721398990000|2024-07-19 14:23:10|178740.7|178690.7|178744.6|178694.6|178744.6|178694.6|178738.6|178688.6|13
1721399000000|2024-07-19 14:23:20|178745.8|178695.8|178747.7|178697.7|178749.9|178699.9|178740.1|178690.1|26
1721399010000|2024-07-19 14:23:30|178747.8|178697.8|178744.8|178694.8|178749.2|178699.2|178744.8|178694.8|9
1721399020000|2024-07-19 14:23:40|178745.6|178695.6|178744.9|178694.9|178745.9|178695.9|178744.5|178694.5|16
1721399030000|2024-07-19 14:23:50|178744.4|178694.4|178817.7|178692.7|178818.7|178731.7|178744.3|178690.7|23
1721399040000|2024-07-19 14:24:00|178816.2|178691.2|178823.4|178698.4|178823.6|178698.6|178815.1|178690.1|24
1721399050000|2024-07-19 14:24:10|178823.3|178698.3|178865.3|178740.3|178877|178752|178813.5|178688.5|28
1721399060000|2024-07-19 14:24:20|178874.4|178749.4|178837.4|178712.4|178878.5|178753.5|178837.4|178712.4|32
1721399070000|2024-07-19 14:24:30|178808.1|178683.1|178765.2|178640.2|178808.1|178683.1|178765.2|178640.2|29
1721399080000|2024-07-19 14:24:40|178770.1|178645.1|178772.6|178647.6|178775.9|178650.9|178767.1|178642.1|28
1721399090000|2024-07-19 14:24:50|178777|178652|178786.1|178661.1|178794.7|178669.7|178765.2|178640.2|29
1721399100000|2024-07-19 14:25:00|178786.2|178661.2|178770.9|178645.9|178787.4|178662.4|178769.2|178644.2|23
1721399110000|2024-07-19 14:25:10|178772.3|178647.3|178779.7|178654.7|178780.6|178655.6|178772.1|178647.1|16
1721399120000|2024-07-19 14:25:20|178780.2|178655.2|178762.5|178637.5|178782.2|178657.2|178762.5|178637.5|23
1721399130000|2024-07-19 14:25:30|178751.6|178626.6|178751.3|178626.3|178756.1|178631.1|178746.1|178621.1|21
1721399140000|2024-07-19 14:25:40|178751.2|178626.2|178750|178625|178757.1|178632.1|178748.8|178623.8|15
1721399150000|2024-07-19 14:25:50|178750.6|178625.6|178753.1|178628.1|178753.9|178628.9|178750.6|178625.6|18
1721399160000|2024-07-19 14:26:00|178752.2|178627.2|178748.8|178698.8|178752.6|178698.8|178748.8|178625.7|13
1721399170000|2024-07-19 14:26:10|178748.7|178698.7|178736.7|178686.7|178748.7|178698.7|178735.5|178685.5|32
1721399180000|2024-07-19 14:26:20|178732.2|178682.2|178703.6|178653.6|178732.5|178682.5|178701.1|178651.1|30
1721399190000|2024-07-19 14:26:30|178702.8|178652.8|178687.9|178637.9|178708.8|178658.8|178687.9|178637.9|26
1721399200000|2024-07-19 14:26:40|178688.3|178638.3|178718.9|178668.9|178718.9|178668.9|178688.3|178638.3|24
1721399210000|2024-07-19 14:26:50|178719|178669|178772.6|178647.6|178773.8|178672.1|178717.6|178646|22
1721399220000|2024-07-19 14:27:00|178775.4|178650.4|178754.8|178629.8|178775.4|178650.4|178753.9|178628.9|24
1721399230000|2024-07-19 14:27:10|178754.7|178629.7|178760.4|178635.4|178760.4|178635.4|178754.3|178629.3|19
1721399240000|2024-07-19 14:27:20|178760.9|178635.9|178758.7|178633.7|178761.6|178636.6|178758|178633|20
1721399250000|2024-07-19 14:27:30|178758|178633|178753.7|178628.7|178759.8|178634.8|178753.7|178628.7|19
1721399260000|2024-07-19 14:27:40|178753.8|178628.8|178756.6|178631.6|178757|178632|178753.5|178628.5|19
1721399270000|2024-07-19 14:27:50|178756|178631|178754.8|178629.8|178756.9|178631.9|178753.2|178628.2|27
1721399280000|2024-07-19 14:28:00|178755.2|178630.2|178755.8|178630.8|178755.8|178630.8|178755.1|178630.1|16
1721399290000|2024-07-19 14:28:10|178755|178630|178788.4|178663.4|178789.8|178664.8|178754.4|178629.4|31
1721399300000|2024-07-19 14:28:20|178787.9|178662.9|178814.5|178689.5|178816.8|178691.8|178786.2|178661.2|14
1721399310000|2024-07-19 14:28:30|178813.8|178688.8|178857.1|178732.1|178857.1|178732.1|178811.5|178686.5|28
1721399320000|2024-07-19 14:28:40|178856.8|178731.8|178828.7|178703.7|178856.8|178731.8|178828.7|178703.7|30
1721399330000|2024-07-19 14:28:50|178828.8|178703.8|178860.1|178735.1|178861.8|178736.8|178822.2|178697.2|17
1721399340000|2024-07-19 14:29:00|178860|178735|178857.7|178732.7|178860|178735|178851.4|178726.4|29
1721399350000|2024-07-19 14:29:10|178857.3|178732.3|178844|178719|178857.3|178732.3|178843.8|178718.8|12
1721399360000|2024-07-19 14:29:20|178844.3|178719.3|178774.7|178724.7|178844.7|178728.5|178770.3|178695|25
1721399370000|2024-07-19 14:29:30|178785|178735|178855.6|178730.6|178859.2|178737.7|178784.1|178702.7|35
1721399380000|2024-07-19 14:29:40|178855.1|178730.1|178844.1|178719.1|178857.7|178732.7|178844.1|178719.1|33
1721399390000|2024-07-19 14:29:50|178843.2|178718.2|178820|178695|178843.2|178718.2|178796.9|178671.9|28
1721399400000|2024-07-19 14:30:00|178816.9|178691.9|178819.1|178694.1|178819.9|178694.9|178810.3|178685.3|32
1721399410000|2024-07-19 14:30:10|178818.8|178693.8|178823.4|178698.4|178844.4|178719.4|178815.8|178690.8|34
1721399420000|2024-07-19 14:30:20|178820.9|178695.9|178835.9|178710.9|178850|178725|178820.9|178695.9|35
1721399430000|2024-07-19 14:30:30|178835.5|178710.5|178851|178726|178853.5|178728.5|178835|178710|28
1721399440000|2024-07-19 14:30:40|178851.4|178726.4|178852.6|178727.6|178854.2|178729.2|178845.4|178720.4|27
1721399450000|2024-07-19 14:30:50|178852.4|178727.4|178758.3|178708.3|178852.4|178728|178755.3|178705.3|25
1721399460000|2024-07-19 14:31:00|178753.1|178703.1|178774.7|178724.7|178778.7|178728.7|178751.9|178701.9|24
1721399470000|2024-07-19 14:31:10|178774.2|178724.2|178758.7|178708.7|178774.2|178724.2|178750.6|178700.6|28
1721399480000|2024-07-19 14:31:20|178758.4|178708.4|178784.3|178734.3|178785.5|178735.5|178758.4|178708.4|30
1721399490000|2024-07-19 14:31:30|178784.2|178734.2|178819|178694|178819.7|178735.1|178770.4|178689.1|30
1721399500000|2024-07-19 14:31:40|178819.1|178694.1|178853.9|178728.9|178856.2|178731.2|178819.1|178694.1|27
1721399510000|2024-07-19 14:31:50|178854.5|178729.5|178876.2|178751.2|178880.1|178755.1|178854.1|178729.1|25
1721399520000|2024-07-19 14:32:00|178871.5|178746.5|178881.3|178756.3|178883.2|178758.2|178870.8|178745.8|34
1721399530000|2024-07-19 14:32:10|178878.3|178753.3|178795.4|178745.4|178878.3|178771.1|178789.4|178739.4|29
1721399540000|2024-07-19 14:32:20|178795.2|178745.2|178790.4|178740.4|178795.2|178745.2|178784.1|178734.1|29
1721399550000|2024-07-19 14:32:30|178789.8|178739.8|178789.5|178739.5|178794.5|178744.5|178789.5|178739.5|19
1721399560000|2024-07-19 14:32:40|178789.6|178739.6|178750.4|178700.4|178789.6|178739.6|178738.8|178688.8|32
1721399570000|2024-07-19 14:32:50|178750.8|178700.8|178756.7|178706.7|178757.1|178707.1|178750.7|178700.7|11
1721399580000|2024-07-19 14:33:00|178757|178707|178753.7|178703.7|178757|178707|178738.1|178688.1|29
1721399590000|2024-07-19 14:33:10|178753.1|178703.1|178751.2|178701.2|178753.1|178703.1|178736.4|178686.4|31
1721399600000|2024-07-19 14:33:20|178752.2|178702.2|178756.2|178706.2|178756.3|178706.3|178752.2|178702.2|27
1721399610000|2024-07-19 14:33:30|178758.5|178708.5|178747.9|178697.9|178779.8|178729.8|178745.3|178695.3|34
1721399620000|2024-07-19 14:33:40|178749.1|178699.1|178883.2|178758.2|178890.1|178765.1|178743.4|178693.4|35
1721399630000|2024-07-19 14:33:50|178882.8|178757.8|178926.3|178801.3|178926.8|178801.8|178882.8|178757.8|37
1721399640000|2024-07-19 14:34:00|178925.5|178800.5|178936.9|178811.9|178945.9|178820.9|178924.5|178799.5|29
1721399650000|2024-07-19 14:34:10|178937.5|178812.5|178944.8|178819.8|178948.3|178823.3|178928|178803|29
1721399660000|2024-07-19 14:34:20|178947.7|178822.7|178943.6|178818.6|178947.7|178822.7|178943.4|178818.4|21
1721399670000|2024-07-19 14:34:30|178942.7|178817.7|178946.4|178896.4|178947.7|178897.7|178921.5|178817.6|28
1721399680000|2024-07-19 14:34:40|178946.7|178896.7|178945.3|178895.3|179001|178915|178943.4|178862.6|25
1721399690000|2024-07-19 14:34:50|178944.9|178894.9|178918|178868|178949|178899|178907.5|178857.5|26
1721399700000|2024-07-19 14:35:00|178916.5|178866.5|178922|178872|178927.7|178877.7|178912.5|178862.5|29
1721399710000|2024-07-19 14:35:10|178921.5|178871.5|178888.3|178838.3|178921.5|178871.5|178882.9|178832.9|29
1721399720000|2024-07-19 14:35:20|178887.9|178837.9|178841.4|178791.4|178894.6|178844.6|178837.8|178787.8|34
1721399730000|2024-07-19 14:35:30|178842.9|178792.9|178841.6|178791.6|178848.6|178798.6|178837.1|178787.1|22
1721399740000|2024-07-19 14:35:40|178839.7|178789.7|178903.1|178778.1|178903.1|178795.2|178816.6|178760.2|21
1721399750000|2024-07-19 14:35:50|178915.7|178790.7|178903.9|178778.9|178923|178798|178901.9|178776.9|28
1721399760000|2024-07-19 14:36:00|178904|178779|178916.7|178791.7|178923.2|178798.2|178904|178779|26
1721399770000|2024-07-19 14:36:10|178920.6|178795.6|178921.3|178796.3|178931.2|178806.2|178913.4|178788.4|35
1721399780000|2024-07-19 14:36:20|178925.1|178800.1|178965.7|178840.7|178974.9|178873.6|178921.1|178796.1|35
1721399790000|2024-07-19 14:36:30|178963|178838|178991.4|178866.4|179003.3|178878.3|178961.4|178836.4|28
1721399800000|2024-07-19 14:36:40|178991.5|178866.5|179032.2|178907.2|179043.3|178918.3|178991.5|178866.5|30
1721399810000|2024-07-19 14:36:50|179044.5|178919.5|179038.5|178913.5|179049.6|178924.6|179037.7|178912.7|26
1721399820000|2024-07-19 14:37:00|179037.9|178912.9|178973|178848|179037.9|178942|178923.5|178833.6|33
1721399830000|2024-07-19 14:37:10|178970.8|178845.8|178960.1|178835.1|178970.8|178891.2|178921.4|178801|36
1721399840000|2024-07-19 14:37:20|178959.3|178834.3|178995.1|178870.1|178996.9|178871.9|178947.7|178822.7|23
1721399850000|2024-07-19 14:37:30|178994.8|178869.8|178984.6|178859.6|179003.9|178878.9|178976.1|178851.1|29
1721399860000|2024-07-19 14:37:40|178997.3|178872.3|178958.6|178833.6|179003.6|178878.6|178956.3|178831.3|27
1721399870000|2024-07-19 14:37:50|178959.7|178834.7|178966.7|178841.7|178974|178849|178959.7|178834.7|19
1721399880000|2024-07-19 14:38:00|178967.2|178842.2|178981.7|178856.7|178995.8|178870.8|178950.5|178825.5|36
1721399890000|2024-07-19 14:38:10|178981.8|178856.8|179037.5|178912.5|179037.6|178912.6|178978.9|178853.9|33
1721399900000|2024-07-19 14:38:20|179038.1|178913.1|179022.5|178897.5|179038.1|178913.1|179015.9|178890.9|32
1721399910000|2024-07-19 14:38:30|179024.7|178899.7|179080.1|178955.1|179087|178962|179021.6|178896.6|30
1721399920000|2024-07-19 14:38:40|179085.9|178960.9|179085.1|178960.1|179089.5|178964.5|179079.5|178954.5|24
1721399930000|2024-07-19 14:38:50|179084.1|178959.1|179107.6|178982.6|179112.8|178987.8|179076.1|178951.1|30
1721399940000|2024-07-19 14:39:00|179109|178984|179095.5|178970.5|179112.1|178987.1|179091.1|178966.1|22
1721399950000|2024-07-19 14:39:10|179095.6|178970.6|179007.7|178957.7|179095.6|178970.6|179001.7|178951.7|24
1721399960000|2024-07-19 14:39:20|179007.1|178957.1|178984.6|178934.6|179018.9|178968.9|178969.8|178919.8|31
1721399970000|2024-07-19 14:39:30|178984.5|178934.5|178965.1|178915.1|178988.2|178938.2|178964.6|178914.6|25
1721399980000|2024-07-19 14:39:40|178966.1|178916.1|178949.3|178899.3|178966.1|178916.1|178943.3|178893.3|24
1721399990000|2024-07-19 14:39:50|178948.7|178898.7|178916.4|178866.4|178948.7|178898.7|178912.7|178862.7|30
1721400000000|2024-07-19 14:40:00|178916.3|178866.3|178940.1|178890.1|178943.2|178893.2|178915.8|178865.8|28
1721400010000|2024-07-19 14:40:10|178940.2|178890.2|178929.1|178879.1|178944.3|178894.3|178927.2|178877.2|20
1721400020000|2024-07-19 14:40:20|178929.8|178879.8|178943.2|178893.2|178944.8|178894.8|178929.8|178879.8|25
1721400030000|2024-07-19 14:40:30|178940.7|178890.7|178963.6|178913.6|178978.3|178928.3|178939.2|178889.2|24
1721400040000|2024-07-19 14:40:40|178961.6|178911.6|178969.6|178919.6|178977.8|178927.8|178957.9|178907.9|29
1721400050000|2024-07-19 14:40:50|178970.7|178920.7|178948.5|178898.5|178975.3|178925.3|178948.5|178898.5|27
1721400060000|2024-07-19 14:41:00|178948.2|178898.2|178936.5|178886.5|178948.2|178898.2|178924.5|178874.5|25
1721400070000|2024-07-19 14:41:10|178935.8|178885.8|178923.4|178873.4|178936.9|178886.9|178923.4|178873.4|25
1721400080000|2024-07-19 14:41:20|178923.1|178873.1|178876.6|178826.6|178923.1|178873.1|178868.4|178818.4|24
1721400090000|2024-07-19 14:41:30|178876|178826|178921.8|178871.8|178931.1|178881.1|178876|178826|28
1721400100000|2024-07-19 14:41:40|178919.2|178869.2|178961.9|178911.9|178962.5|178912.5|178919.2|178869.2|24
1721400110000|2024-07-19 14:41:50|178961.6|178911.6|178986.5|178936.5|179004.8|178954.8|178961.6|178911.6|33
1721400120000|2024-07-19 14:42:00|178983|178933|179005.5|178955.5|179007|178957|178982.6|178932.6|34
1721400130000|2024-07-19 14:42:10|179004.1|178954.1|179035.3|178985.3|179040.7|178990.7|179004.1|178954.1|34
1721400140000|2024-07-19 14:42:20|179036.3|178986.3|179010.4|178960.4|179036.3|178986.3|179007.7|178957.7|24
1721400150000|2024-07-19 14:42:30|179010.5|178960.5|179039.2|178914.2|179053.7|178960.8|179010.5|178910.5|29
1721400160000|2024-07-19 14:42:40|179039.8|178914.8|179010|178885|179039.8|178914.8|178983.5|178858.5|37
1721400170000|2024-07-19 14:42:50|179009.6|178884.6|179014.7|178889.7|179014.9|178889.9|179009.6|178884.6|33
1721400180000|2024-07-19 14:43:00|179014.2|178889.2|178975.4|178925.4|179021.5|178927.5|178972.6|178887.6|30
1721400190000|2024-07-19 14:43:10|178975.9|178925.9|178951.7|178901.7|179017.3|178931.3|178950.3|178892.3|32
1721400200000|2024-07-19 14:43:20|178951.8|178901.8|178944.9|178894.9|178955.1|178905.1|178941.8|178891.8|30
1721400210000|2024-07-19 14:43:30|178945|178895|178954.8|178904.8|178979.9|178929.9|178945|178895|27
1721400220000|2024-07-19 14:43:40|178954|178904|178989.1|178864.1|178989.8|178904|178948.3|178862.3|19
1721400230000|2024-07-19 14:43:50|178987.3|178862.3|178985.7|178860.7|178987.5|178862.5|178985.4|178860.4|14
1721400240000|2024-07-19 14:44:00|178985.3|178860.3|179011|178886|179014.9|178929.9|178978.7|178860.3|18
1721400250000|2024-07-19 14:44:10|179008.8|178883.8|178969.3|178919.3|179008.8|178920.5|178958.2|178868.4|26
1721400260000|2024-07-19 14:44:20|178970|178920|179009.9|178884.9|179009.9|178920|178958.5|178863.7|25
1721400270000|2024-07-19 14:44:30|179009.3|178884.3|179050.1|178925.1|179062.1|178968|179002.2|178884.3|27
1721400280000|2024-07-19 14:44:40|179050.2|178925.2|179047.4|178922.4|179054.2|178929.2|179047.1|178922.1|24
1721400290000|2024-07-19 14:44:50|179047.5|178922.5|179058.5|178933.5|179060.8|178965.9|179015.9|178922.5|29
1721400300000|2024-07-19 14:45:00|179058.4|178933.4|179092.6|178967.6|179093.5|178968.5|179050.8|178925.8|32
1721400310000|2024-07-19 14:45:10|179092.7|178967.7|179093.4|178968.4|179098.2|178973.2|179074.7|178949.7|29
1721400320000|2024-07-19 14:45:20|179093.3|178968.3|179091.2|178966.2|179108.2|178983.2|179086.6|178961.6|22
1721400330000|2024-07-19 14:45:30|179090.5|178965.5|179105.1|178980.1|179105.2|178980.2|179090.2|178965.2|25
1721400340000|2024-07-19 14:45:40|179115.1|178990.1|179068.6|179018.6|179116.3|179035.5|179059.9|178981.2|30
1721400350000|2024-07-19 14:45:50|179067.7|179017.7|179066.9|179016.9|179074.1|179024.1|179066.1|179016.1|26
1721400360000|2024-07-19 14:46:00|179067.2|179017.2|179091.6|179041.6|179094.9|179044.9|179054.1|179004.1|29
1721400370000|2024-07-19 14:46:10|179092.1|179042.1|179097.5|179047.5|179099.7|179049.7|179091.2|179041.2|15
1721400380000|2024-07-19 14:46:20|179098.2|179048.2|179104|179054|179105.7|179055.7|179089.8|179039.8|26
1721400390000|2024-07-19 14:46:30|179103.5|179053.5|179105.9|179055.9|179106.6|179056.6|179098.2|179048.2|20
1721400400000|2024-07-19 14:46:40|179108|179058|179159.3|179109.3|179159.3|179109.3|179108|179058|29
1721400410000|2024-07-19 14:46:50|179160.5|179110.5|179159.6|179109.6|179162.5|179112.5|179157.4|179107.4|21
1721400420000|2024-07-19 14:47:00|179160.4|179110.4|179212.3|179087.3|179212.3|179111.3|179159.4|179073.1|19
1721400430000|2024-07-19 14:47:10|179212|179087|179207.4|179082.4|179212.2|179087.2|179204.7|179079.7|22
1721400440000|2024-07-19 14:47:20|179209.6|179084.6|179196.5|179071.5|179210|179085|179196.5|179071.5|25
1721400450000|2024-07-19 14:47:30|179196.9|179071.9|179188.2|179063.2|179199.2|179074.2|179185.6|179060.6|24
1721400460000|2024-07-19 14:47:40|179185.9|179060.9|179200.4|179075.4|179200.7|179075.7|179182.2|179057.2|17
1721400470000|2024-07-19 14:47:50|179204.1|179079.1|179200.5|179075.5|179205.3|179080.3|179196.8|179071.8|23
1721400480000|2024-07-19 14:48:00|179200.7|179075.7|179175.7|179125.7|179205.1|179128.4|179172.3|179075.6|22
1721400490000|2024-07-19 14:48:10|179175.6|179125.6|179176|179126|179176.1|179126.1|179173.3|179123.3|16
1721400500000|2024-07-19 14:48:20|179176.3|179126.3|179178.9|179128.9|179178.9|179128.9|179176.3|179126.3|13
1721400510000|2024-07-19 14:48:30|179178.3|179128.3|179188.3|179138.3|179197.1|179147.1|179178.3|179128.3|25
1721400520000|2024-07-19 14:48:40|179189|179139|179143.3|179093.3|179190.8|179140.8|179125.8|179075.8|29
1721400530000|2024-07-19 14:48:50|179146.2|179096.2|179167.3|179117.3|179167.3|179117.3|179128.2|179078.2|32
1721400540000|2024-07-19 14:49:00|179166.8|179116.8|179163|179113|179187.3|179117.8|179151|179062.3|24
1721400550000|2024-07-19 14:49:10|179162.9|179112.9|179193.6|179068.6|179200.4|179112.9|179159.6|179061.7|19
1721400560000|2024-07-19 14:49:20|179193.8|179068.8|179203.3|179078.3|179203.4|179078.4|179193.8|179068.8|18
1721400570000|2024-07-19 14:49:30|179202.4|179077.4|179211|179086|179211|179086|179202.1|179077.1|11
1721400580000|2024-07-19 14:49:40|179211.4|179086.4|179220.3|179095.3|179224.1|179099.1|179211.4|179086.4|20
1721400590000|2024-07-19 14:49:50|179219.4|179094.4|179218.1|179093.1|179223.7|179098.7|179218.1|179093.1|17
1721400600000|2024-07-19 14:50:00|179218.8|179093.8|179226.2|179101.2|179228|179103|179218.8|179093.8|19
1721400610000|2024-07-19 14:50:10|179226|179101|179183.2|179133.2|179226.9|179140.1|179183.2|179096.4|23
1721400620000|2024-07-19 14:50:20|179184.4|179134.4|179173.5|179123.5|179222.9|179147.6|179168.7|179062.3|25
1721400630000|2024-07-19 14:50:30|179172.1|179122.1|179164.1|179114.1|179172.1|179122.1|179164.1|179114.1|21
1721400640000|2024-07-19 14:50:40|179164.6|179114.6|179231.6|179106.6|179233.5|179138.8|179164.5|179099.4|27
1721400650000|2024-07-19 14:50:50|179230.8|179105.8|179193.2|179143.2|179233.4|179145.6|179193.1|179094.3|21
1721400660000|2024-07-19 14:51:00|179193.1|179143.1|179216.1|179166.1|179216.2|179166.2|179193.1|179143.1|12
1721400670000|2024-07-19 14:51:10|179216|179166|179205|179155|179217.9|179167.9|179200.2|179150.2|20
1721400680000|2024-07-19 14:51:20|179204.5|179154.5|179204|179154|179207.6|179157.6|179195.7|179145.7|29
1721400690000|2024-07-19 14:51:30|179203.9|179153.9|179200.8|179150.8|179206.7|179156.7|179197.9|179147.9|23
1721400700000|2024-07-19 14:51:40|179202.2|179152.2|179204.1|179154.1|179205.1|179155.1|179202.2|179152.2|20
1721400710000|2024-07-19 14:51:50|179204.9|179154.9|179204.2|179154.2|179205.7|179155.7|179204.2|179154.2|13
1721400720000|2024-07-19 14:52:00|179202.3|179152.3|179198.1|179148.1|179202.8|179152.8|179190.2|179140.2|22
1721400730000|2024-07-19 14:52:10|179198.2|179148.2|179195.8|179145.8|179202.1|179152.1|179195.3|179145.3|20
1721400740000|2024-07-19 14:52:20|179195.9|179145.9|179189.1|179139.1|179196.2|179146.2|179186.1|179136.1|18
1721400750000|2024-07-19 14:52:30|179188.6|179138.6|179193.8|179143.8|179200|179150|179188.6|179138.6|21
1721400760000|2024-07-19 14:52:40|179193.2|179143.2|179199.6|179149.6|179200.8|179150.8|179193.2|179143.2|16
1721400770000|2024-07-19 14:52:50|179197.9|179147.9|179206.2|179156.2|179207.5|179157.5|179195.9|179145.9|15
1721400780000|2024-07-19 14:53:00|179206.9|179156.9|179194.8|179144.8|179206.9|179156.9|179194.7|179144.7|19
1721400790000|2024-07-19 14:53:10|179194.7|179144.7|179192|179142|179197|179147|179191.7|179141.7|18
1721400800000|2024-07-19 14:53:20|179191.9|179141.9|179224.5|179099.5|179224.7|179141.9|179178.9|179097.4|21
1721400810000|2024-07-19 14:53:30|179223.7|179098.7|179231|179106|179231|179106|179215.5|179090.5|8
1721400820000|2024-07-19 14:53:40|179231.2|179106.2|179232.8|179107.8|179237|179112|179231.2|179106.2|10
1721400830000|2024-07-19 14:53:50|179232.6|179107.6|179233.8|179108.8|179235.3|179110.3|179232.6|179107.6|7
1721400840000|2024-07-19 14:54:00|179233.9|179108.9|179245.7|179120.7|179246.6|179121.6|179232.8|179107.8|19
1721400850000|2024-07-19 14:54:10|179244.5|179119.5|179237.6|179187.6|179283|179194.7|179234.1|179119.5|23
1721400860000|2024-07-19 14:54:20|179236.8|179186.8|179227.1|179177.1|179236.8|179186.8|179225.5|179175.5|19
1721400870000|2024-07-19 14:54:30|179226.8|179176.8|179207.4|179157.4|179226.8|179176.8|179194|179144|25
1721400880000|2024-07-19 14:54:40|179208.3|179158.3|179205.6|179155.6|179208.8|179158.8|179197.3|179147.3|23
1721400890000|2024-07-19 14:54:50|179205.3|179155.3|179200.5|179150.5|179205.3|179155.3|179200.5|179150.5|10
1721400900000|2024-07-19 14:55:00|179197.9|179147.9|179179.4|179129.4|179197.9|179147.9|179156.3|179106.3|28
1721400910000|2024-07-19 14:55:10|179179.5|179129.5|179195.3|179145.3|179196.6|179146.6|179179.5|179129.5|21
1721400920000|2024-07-19 14:55:20|179196|179146|179204.4|179154.4|179214|179164|179196|179146|21
1721400930000|2024-07-19 14:55:30|179204.5|179154.5|179229.8|179179.8|179231.7|179181.7|179204.5|179154.5|32
1721400940000|2024-07-19 14:55:40|179230.4|179180.4|179232.4|179182.4|179244.3|179194.3|179227.1|179177.1|26
1721400950000|2024-07-19 14:55:50|179231.7|179181.7|179239.2|179189.2|179240.8|179190.8|179226|179176|21
1721400960000|2024-07-19 14:56:00|179237.9|179187.9|179239.7|179189.7|179241.1|179191.1|179234.4|179184.4|22
1721400970000|2024-07-19 14:56:10|179240|179190|179239.2|179189.2|179240|179190|179230.2|179180.2|21
1721400980000|2024-07-19 14:56:20|179242.9|179192.9|179249.5|179199.5|179260.3|179210.3|179241.4|179191.4|18
1721400990000|2024-07-19 14:56:30|179250.5|179200.5|179249.6|179199.6|179250.9|179200.9|179245.3|179195.3|20
1721401000000|2024-07-19 14:56:40|179248.8|179198.8|179216.8|179166.8|179248.8|179198.8|179214.7|179164.7|18
1721401010000|2024-07-19 14:56:50|179216.4|179166.4|179219.9|179169.9|179233.7|179183.7|179216|179166|29
1721401020000|2024-07-19 14:57:00|179220|179170|179204.1|179154.1|179221.1|179171.1|179204.1|179154.1|16
1721401030000|2024-07-19 14:57:10|179204.7|179154.7|179181|179131|179204.8|179154.8|179179.5|179129.5|31
1721401040000|2024-07-19 14:57:20|179180|179130|179214.1|179164.1|179253.7|179164.7|179174.6|179097.7|29
1721401050000|2024-07-19 14:57:30|179205.9|179155.9|179193.5|179143.5|179205.9|179155.9|179191.4|179141.4|28
1721401060000|2024-07-19 14:57:40|179195.1|179145.1|179191.5|179141.5|179195.1|179145.1|179191|179141|14
1721401070000|2024-07-19 14:57:50|179191.6|179141.6|179179.3|179129.3|179196|179146|179178.2|179128.2|23
1721401080000|2024-07-19 14:58:00|179177.6|179127.6|179167.5|179117.5|179177.8|179127.8|179157.2|179107.2|19
1721401090000|2024-07-19 14:58:10|179167.4|179117.4|179162.4|179112.4|179168.1|179118.1|179161.7|179111.7|15
1721401100000|2024-07-19 14:58:20|179162.8|179112.8|179167.9|179117.9|179167.9|179117.9|179162.4|179112.4|22
1721401110000|2024-07-19 14:58:30|179168.1|179118.1|179163.9|179113.9|179168.1|179118.1|179163.9|179113.9|26
1721401120000|2024-07-19 14:58:40|179163|179113|179163.6|179113.6|179166|179116|179161.5|179111.5|20
1721401130000|2024-07-19 14:58:50|179163.7|179113.7|179151.6|179101.6|179163.8|179113.8|179148.5|179098.5|20
1721401140000|2024-07-19 14:59:00|179150.6|179100.6|179149.2|179099.2|179150.6|179100.6|179147|179097|16
1721401150000|2024-07-19 14:59:10|179148.7|179098.7|179138.7|179088.7|179148.7|179098.7|179129.6|179079.6|25
1721401160000|2024-07-19 14:59:20|179138.2|179088.2|179167.8|179042.8|179175.4|179089.3|179137|179042.7|20
1721401170000|2024-07-19 14:59:30|179167.9|179042.9|179178.2|179053.2|179180|179055|179164.8|179039.8|19
1721401180000|2024-07-19 14:59:40|179178.3|179053.3|179193|179068|179210.7|179085.7|179178.3|179053.3|22
1721401190000|2024-07-19 14:59:50|179193.3|179068.3|179198|179073|179199.3|179074.3|179193.2|179068.2|17
1721401200000|2024-07-19 15:00:00|179198.9|179073.9|179196.3|179146.3|179198.9|179146.3|179175.4|179073.9|31
1721401210000|2024-07-19 15:00:10|179193.5|179143.5|179193.2|179143.2|179198.1|179148.1|179193.2|179143.2|23
1721401220000|2024-07-19 15:00:20|179193.3|179143.3|179236.5|179111.5|179241.4|179143.3|179191.9|179104.4|24
1721401230000|2024-07-19 15:00:30|179236.6|179111.6|179210.5|179085.5|179236.6|179111.6|179201.9|179076.9|23
1721401240000|2024-07-19 15:00:40|179210.1|179085.1|179200.1|179075.1|179215.9|179090.9|179199|179074|27
1721401250000|2024-07-19 15:00:50|179201.2|179076.2|179215.5|179090.5|179226.4|179101.4|179201.2|179076.2|25
1721401260000|2024-07-19 15:01:00|179217.1|179092.1|179212.6|179087.6|179220.4|179095.4|179212.4|179087.4|25
1721401270000|2024-07-19 15:01:10|179212.7|179087.7|179232.9|179107.9|179236.7|179111.7|179212.7|179087.7|22
1721401280000|2024-07-19 15:01:20|179229.7|179104.7|179186.5|179136.5|179229.7|179142.4|179186.5|179099.4|18
1721401290000|2024-07-19 15:01:30|179185.1|179135.1|179190.1|179140.1|179190.7|179140.7|179182.2|179132.2|22
1721401300000|2024-07-19 15:01:40|179190.6|179140.6|179188.3|179138.3|179192.2|179142.2|179184.9|179134.9|21
1721401310000|2024-07-19 15:01:50|179188.1|179138.1|179169.8|179119.8|179188.3|179138.3|179168.6|179118.6|25
1721401320000|2024-07-19 15:02:00|179170.4|179120.4|179208.3|179083.3|179217|179132.1|179169.9|179083.1|23
1721401330000|2024-07-19 15:02:10|179207.3|179082.3|179202.6|179077.6|179207.3|179082.3|179202.3|179077.3|21
1721401340000|2024-07-19 15:02:20|179203.5|179078.5|179171|179046|179204.7|179079.7|179167.7|179042.7|26
1721401350000|2024-07-19 15:02:30|179170.9|179045.9|179179.7|179054.7|179180.5|179055.5|179168.7|179043.7|19
1721401360000|2024-07-19 15:02:40|179180|179055|179171|179046|179181|179056|179170|179045|13
1721401370000|2024-07-19 15:02:50|179171.1|179046.1|179096|179046|179175.1|179050.1|179096|179041.5|21
1721401380000|2024-07-19 15:03:00|179106.4|179056.4|179141.1|179016.1|179143.3|179057.1|179106.4|179008.4|18
1721401390000|2024-07-19 15:03:10|179143|179018|179130.3|179005.3|179145.4|179020.4|179129.8|179004.8|24
1721401400000|2024-07-19 15:03:20|179130.5|179005.5|179124.1|178999.1|179131.1|179006.1|179123.8|178998.8|16
1721401410000|2024-07-19 15:03:30|179124.3|178999.3|179097|178972|179126.2|179001.2|179097|178972|19
1721401420000|2024-07-19 15:03:40|179097.5|178972.5|179095.6|178970.6|179099.8|178974.8|179094.6|178969.6|30
1721401430000|2024-07-19 15:03:50|179095.1|178970.1|179091.7|178966.7|179095.1|178970.1|179087.2|178962.2|18
1721401440000|2024-07-19 15:04:00|179091.2|178966.2|179094.5|178969.5|179094.5|178969.5|179090.5|178965.5|13
1721401450000|2024-07-19 15:04:10|179094.9|178969.9|179092.1|178967.1|179099.5|178974.5|179092.1|178967.1|17
1721401460000|2024-07-19 15:04:20|179091.8|178966.8|179094.3|178969.3|179094.3|178969.3|179091.4|178966.4|15
1721401470000|2024-07-19 15:04:30|179094.8|178969.8|179085.9|178960.9|179094.8|178969.8|179085.9|178960.9|18
1721401480000|2024-07-19 15:04:40|179086.2|178961.2|179088.9|178963.9|179089.5|178964.5|179086.2|178961.2|10
1721401490000|2024-07-19 15:04:50|179089.3|178964.3|179090.9|179040.9|179111.8|179046|179071.1|178964.3|25
1721401500000|2024-07-19 15:05:00|179090.6|179040.6|179094.8|179044.8|179095.1|179045.1|179090.6|179040.6|17
1721401510000|2024-07-19 15:05:10|179094.5|179044.5|179181.4|179056.4|179189.4|179064.4|179094.5|179044.5|27
1721401520000|2024-07-19 15:05:20|179182|179057|179201.7|179076.7|179201.7|179076.7|179182|179057|26
1721401530000|2024-07-19 15:05:30|179200.2|179075.2|179199.3|179074.3|179200.2|179075.2|179194.6|179069.6|28
1721401540000|2024-07-19 15:05:40|179202.7|179077.7|179174.6|179124.6|179202.7|179128.5|179163|179075|22
1721401550000|2024-07-19 15:05:50|179173.1|179123.1|179160.9|179110.9|179173.1|179123.1|179160.8|179110.8|21
1721401560000|2024-07-19 15:06:00|179160.4|179110.4|179157.6|179107.6|179161.4|179111.4|179157.3|179107.3|18
1721401570000|2024-07-19 15:06:10|179157.7|179107.7|179198|179073|179198.9|179127.3|179157.7|179072.9|21
1721401580000|2024-07-19 15:06:20|179198.1|179073.1|179138.1|179088.1|179198.1|179088.1|179137.2|179047.2|25
1721401590000|2024-07-19 15:06:30|179138.2|179088.2|179140.4|179090.4|179142.5|179092.5|179135.2|179085.2|17
1721401600000|2024-07-19 15:06:40|179139.6|179089.6|179149.5|179024.5|179150.2|179089.6|179097.2|179009.5|24
1721401610000|2024-07-19 15:06:50|179149.1|179024.1|179168.7|179043.7|179168.7|179043.7|179148.1|179023.1|18
1721401620000|2024-07-19 15:07:00|179167.9|179042.9|179170.3|179045.3|179177.4|179052.4|179167.6|179042.6|22
1721401630000|2024-07-19 15:07:10|179170.6|179045.6|179172.3|179047.3|179174.4|179049.4|179170.6|179045.6|20
1721401640000|2024-07-19 15:07:20|179173|179048|179187.3|179062.3|179189.5|179064.5|179172.8|179047.8|19
1721401650000|2024-07-19 15:07:30|179187.6|179062.6|179187.7|179062.7|179189.6|179064.6|179187.1|179062.1|5
1721401660000|2024-07-19 15:07:40|179189.8|179064.8|179185.2|179135.2|179222.4|179140.2|179181.8|179064.8|18
1721401670000|2024-07-19 15:07:50|179185.3|179135.3|179187.8|179137.8|179191.7|179141.7|179185|179135|25
1721401680000|2024-07-19 15:08:00|179187.9|179137.9|179198.3|179148.3|179199.4|179149.4|179187.5|179137.5|21
1721401690000|2024-07-19 15:08:10|179198.4|179148.4|179198.9|179148.9|179200.2|179150.2|179196.7|179146.7|16
1721401700000|2024-07-19 15:08:20|179198.2|179148.2|179212.3|179162.3|179212.6|179162.6|179193.9|179143.9|15
1721401710000|2024-07-19 15:08:30|179211.8|179161.8|179226.5|179176.5|179228.6|179178.6|179211.8|179161.8|20
1721401720000|2024-07-19 15:08:40|179229.3|179179.3|179231.4|179181.4|179231.4|179181.4|179226.6|179176.6|19
1721401730000|2024-07-19 15:08:50|179230|179180|179215.1|179165.1|179240|179190|179215.1|179165.1|20
1721401740000|2024-07-19 15:09:00|179188.3|179138.3|179210.4|179160.4|179214.9|179164.9|179188.3|179138.3|14
1721401750000|2024-07-19 15:09:10|179211.1|179161.1|179225|179175|179233.6|179183.6|179211|179161|16
1721401760000|2024-07-19 15:09:20|179224.6|179174.6|179239.4|179189.4|179241.2|179191.2|179221.3|179171.3|18
1721401770000|2024-07-19 15:09:30|179239.1|179189.1|179250.5|179200.5|179253.8|179203.8|179239.1|179189.1|12
1721401780000|2024-07-19 15:09:40|179253.3|179203.3|179252|179202|179255.1|179205.1|179251.5|179201.5|16
1721401790000|2024-07-19 15:09:50|179252.8|179202.8|179292.4|179167.4|179294.4|179206.5|179252.4|179164.7|28
1721401800000|2024-07-19 15:10:00|179293.5|179168.5|179289.6|179164.6|179293.5|179168.5|179289.1|179164.1|24
1721401810000|2024-07-19 15:10:10|179291.5|179166.5|179291.4|179166.4|179298.7|179173.7|179266.5|179141.5|26
1721401820000|2024-07-19 15:10:20|179291.3|179166.3|179285.1|179235.1|179296.7|179246.7|179262|179162.2|27
1721401830000|2024-07-19 15:10:30|179285.8|179235.8|179248.9|179198.9|179288.4|179238.4|179245.5|179195.5|29
1721401840000|2024-07-19 15:10:40|179248.6|179198.6|179282.6|179232.6|179282.6|179232.6|179242.7|179192.7|25
1721401850000|2024-07-19 15:10:50|179279.6|179229.6|179287.5|179237.5|179296.9|179246.9|179279.6|179229.6|34
1721401860000|2024-07-19 15:11:00|179288.4|179238.4|179321.5|179196.5|179321.5|179243|179281.8|179195.4|25
1721401870000|2024-07-19 15:11:10|179320.7|179195.7|179288.1|179163.1|179323.6|179198.6|179286.7|179161.7|32
1721401880000|2024-07-19 15:11:20|179288.2|179163.2|179241.1|179116.1|179288.2|179173.9|179195.6|179116.1|25
1721401890000|2024-07-19 15:11:30|179236.9|179111.9|179240.2|179115.2|179240.7|179115.7|179224.6|179099.6|29
1721401900000|2024-07-19 15:11:40|179240.8|179115.8|179229|179179|179268.1|179196.6|179224.5|179115.8|36
1721401910000|2024-07-19 15:11:50|179229.2|179179.2|179277.3|179152.3|179277.7|179191.7|179222.8|179142.3|36
1721401920000|2024-07-19 15:12:00|179281.4|179156.4|179277.7|179152.7|179297.1|179172.1|179275|179150|30
1721401930000|2024-07-19 15:12:10|179276.4|179151.4|179292.3|179167.3|179292.3|179167.3|179268.5|179143.5|31
1721401940000|2024-07-19 15:12:20|179291.5|179166.5|179291.1|179166.1|179294.5|179169.5|179289.3|179164.3|16
1721401950000|2024-07-19 15:12:30|179290.2|179165.2|179309.9|179184.9|179314.3|179189.3|179290.2|179165.2|27
1721401960000|2024-07-19 15:12:40|179309.8|179184.8|179299.4|179174.4|179310.9|179185.9|179299.3|179174.3|26
1721401970000|2024-07-19 15:12:50|179302.8|179177.8|179284.6|179234.6|179332.8|179235.1|179282.6|179177.7|29
1721401980000|2024-07-19 15:13:00|179284.9|179234.9|179348.7|179223.7|179352.1|179238.7|179284.9|179222.7|22
1721401990000|2024-07-19 15:13:10|179348.5|179223.5|179315|179265|179353.4|179266.3|179315|179223.5|14
1721402000000|2024-07-19 15:13:20|179316.4|179266.4|179279.7|179229.7|179316.4|179266.4|179279.7|179229.7|18
1721402010000|2024-07-19 15:13:30|179282.7|179232.7|179280.5|179230.5|179282.7|179232.7|179278.2|179228.2|23
1721402020000|2024-07-19 15:13:40|179278.6|179228.6|179287.3|179237.3|179293.6|179243.6|179278.6|179228.6|20
1721402030000|2024-07-19 15:13:50|179288.8|179238.8|179277.2|179227.2|179289|179239|179276.6|179226.6|10
1721402040000|2024-07-19 15:14:00|179277.7|179227.7|179314.7|179264.7|179315.9|179265.9|179276.3|179226.3|20
1721402050000|2024-07-19 15:14:10|179314.8|179264.8|179309.5|179259.5|179314.8|179264.8|179308.1|179258.1|19
1721402060000|2024-07-19 15:14:20|179309.8|179259.8|179360.4|179310.4|179361.2|179311.2|179309.8|179259.8|30
1721402070000|2024-07-19 15:14:30|179359.7|179309.7|179433.8|179308.8|179439.1|179314.1|179359.7|179279.3|24
1721402080000|2024-07-19 15:14:40|179432.8|179307.8|179449.7|179324.7|179452|179327|179432.4|179307.4|24
1721402090000|2024-07-19 15:14:50|179440.3|179315.3|179446.9|179321.9|179447|179322|179430|179305|30
1721402100000|2024-07-19 15:15:00|179447|179322|179434.9|179309.9|179450.7|179325.7|179426.1|179301.1|30
1721402110000|2024-07-19 15:15:10|179432.9|179307.9|179469.3|179344.3|179472.5|179347.5|179432.9|179307.9|25
1721402120000|2024-07-19 15:15:20|179469.5|179344.5|179465|179340|179470.4|179345.4|179462|179337|31
1721402130000|2024-07-19 15:15:30|179472.1|179347.1|179471.9|179346.9|179477.2|179352.2|179467.2|179342.2|28
1721402140000|2024-07-19 15:15:40|179469.4|179344.4|179465.8|179340.8|179469.4|179344.4|179465.1|179340.1|28
1721402150000|2024-07-19 15:15:50|179467.3|179342.3|179436|179386|179470.5|179387.5|179435.3|179339.1|19
1721402160000|2024-07-19 15:16:00|179436.1|179386.1|179461.1|179336.1|179464.7|179386.3|179434.9|179336.1|13
1721402170000|2024-07-19 15:16:10|179461|179336|179471.6|179346.6|179475.7|179350.7|179459.5|179334.5|16
1721402180000|2024-07-19 15:16:20|179471.7|179346.7|179461.5|179336.5|179471.7|179346.7|179459.6|179334.6|20
1721402190000|2024-07-19 15:16:30|179464.8|179339.8|179424.6|179374.6|179464.8|179381.5|179424.1|179334.3|24
1721402200000|2024-07-19 15:16:40|179424.2|179374.2|179425|179375|179466|179381.9|179420.2|179333.8|23
1721402210000|2024-07-19 15:16:50|179424.9|179374.9|179409.8|179284.8|179435.4|179378.1|179406|179284.8|34
1721402220000|2024-07-19 15:17:00|179398|179273|179448.7|179323.7|179450.4|179325.4|179395.3|179270.3|23
1721402230000|2024-07-19 15:17:10|179449.5|179324.5|179417.6|179367.6|179463|179372.5|179417.1|179324.5|28
1721402240000|2024-07-19 15:17:20|179418.6|179368.6|179401|179351|179425.5|179375.5|179386.5|179336.5|25
1721402250000|2024-07-19 15:17:30|179400.4|179350.4|179401.9|179351.9|179406.6|179356.6|179396|179346|29
1721402260000|2024-07-19 15:17:40|179402.7|179352.7|179400.6|179350.6|179408.1|179358.1|179400.4|179350.4|12
1721402270000|2024-07-19 15:17:50|179401.2|179351.2|179409.2|179359.2|179417.8|179367.8|179400.8|179350.8|24
1721402280000|2024-07-19 15:18:00|179410|179360|179393.4|179343.4|179410|179360|179389.5|179339.5|24
1721402290000|2024-07-19 15:18:10|179392.2|179342.2|179395.5|179345.5|179398.9|179348.9|179390.3|179340.3|19
1721402300000|2024-07-19 15:18:20|179396.2|179346.2|179393.1|179343.1|179396.2|179346.2|179389.9|179339.9|18
1721402310000|2024-07-19 15:18:30|179392.6|179342.6|179389.2|179339.2|179396.5|179346.5|179386|179336|17
1721402320000|2024-07-19 15:18:40|179388.7|179338.7|179389.4|179339.4|179389.7|179339.7|179383.2|179333.2|14
1721402330000|2024-07-19 15:18:50|179390.3|179340.3|179355.1|179305.1|179393.9|179343.9|179355.1|179305.1|21
1721402340000|2024-07-19 15:19:00|179354.2|179304.2|179324.2|179274.2|179354.2|179304.2|179323.1|179273.1|29
1721402350000|2024-07-19 15:19:10|179323.8|179273.8|179321.4|179271.4|179324.4|179274.4|179319|179269|18
1721402360000|2024-07-19 15:19:20|179321.5|179271.5|179330.8|179280.8|179333.8|179283.8|179321.5|179271.5|17
1721402370000|2024-07-19 15:19:30|179330.3|179280.3|179349.5|179299.5|179352.5|179302.5|179330.3|179280.3|30
1721402380000|2024-07-19 15:19:40|179348.8|179298.8|179339|179289|179349|179299|179335.8|179285.8|27
1721402390000|2024-07-19 15:19:50|179339.3|179289.3|179345.7|179295.7|179347.3|179297.3|179338.9|179288.9|11
1721402400000|2024-07-19 15:20:00|179344.9|179294.9|179345.5|179295.5|179345.8|179295.8|179339.2|179289.2|12
1721402410000|2024-07-19 15:20:10|179345.6|179295.6|179348|179298|179348.9|179298.9|179345.6|179295.6|9
1721402420000|2024-07-19 15:20:20|179346.9|179296.9|179350|179300|179351.4|179301.4|179346.9|179296.9|20
1721402430000|2024-07-19 15:20:30|179350.1|179300.1|179355.5|179305.5|179357.2|179307.2|179350.1|179300.1|13
1721402440000|2024-07-19 15:20:40|179354.6|179304.6|179357|179307|179360.5|179310.5|179351.2|179301.2|15
1721402450000|2024-07-19 15:20:50|179356.8|179306.8|179366.6|179316.6|179367.5|179317.5|179356.1|179306.1|11
1721402460000|2024-07-19 15:21:00|179366.4|179316.4|179357.1|179307.1|179366.4|179316.4|179355.5|179305.5|18
1721402470000|2024-07-19 15:21:10|179356.3|179306.3|179360.5|179310.5|179360.5|179310.5|179355.9|179305.9|11
1721402480000|2024-07-19 15:21:20|179360|179310|179357.9|179307.9|179360.1|179310.1|179357.9|179307.9|10
1721402490000|2024-07-19 15:21:30|179357.4|179307.4|179390.8|179340.8|179390.8|179340.8|179357.4|179307.4|14
1721402500000|2024-07-19 15:21:40|179390|179340|179399|179349|179400.6|179350.6|179388.7|179338.7|23
1721402510000|2024-07-19 15:21:50|179398.1|179348.1|179394.7|179344.7|179402.9|179352.9|179394.6|179344.6|10
1721402520000|2024-07-19 15:22:00|179394.2|179344.2|179417.6|179367.6|179418|179368|179394.2|179344.2|15
1721402530000|2024-07-19 15:22:10|179416.9|179366.9|179407.2|179357.2|179416.9|179366.9|179406.9|179356.9|8
1721402540000|2024-07-19 15:22:20|179406.8|179356.8|179407.4|179357.4|179410.2|179360.2|179406.6|179356.6|15
1721402550000|2024-07-19 15:22:30|179409.7|179359.7|179409.5|179359.5|179417.4|179367.4|179406.9|179356.9|20
1721402560000|2024-07-19 15:22:40|179409.1|179359.1|179408.8|179358.8|179413.2|179363.2|179408|179358|14
1721402570000|2024-07-19 15:22:50|179409.3|179359.3|179431|179381|179437.5|179387.5|179409.3|179359.3|21
1721402580000|2024-07-19 15:23:00|179431.6|179381.6|179489.8|179439.8|179489.8|179439.8|179431.1|179381.1|25
1721402590000|2024-07-19 15:23:10|179490|179440|179504.3|179379.3|179507.8|179440|179486.4|179369|33
1721402600000|2024-07-19 15:23:20|179505.1|179380.1|179511.6|179386.6|179512.8|179387.8|179503.7|179378.7|20
1721402610000|2024-07-19 15:23:30|179508.6|179383.6|179502.8|179377.8|179518|179393|179502.8|179377.8|32
1721402620000|2024-07-19 15:23:40|179502.3|179377.3|179503.5|179378.5|179506.4|179381.4|179499.4|179374.4|28
1721402630000|2024-07-19 15:23:50|179505.9|179380.9|179507.8|179382.8|179510.5|179385.5|179496.2|179371.2|28
1721402640000|2024-07-19 15:24:00|179514.8|179389.8|179524.6|179399.6|179528.6|179403.6|179514.3|179389.3|26
1721402650000|2024-07-19 15:24:10|179524.7|179399.7|179523.3|179398.3|179528.8|179403.8|179515.7|179390.7|13
1721402660000|2024-07-19 15:24:20|179522.5|179397.5|179521.9|179396.9|179523.6|179398.6|179521.4|179396.4|16
1721402670000|2024-07-19 15:24:30|179521.7|179396.7|179529.1|179404.1|179529.9|179404.9|179521.6|179396.6|12
1721402680000|2024-07-19 15:24:40|179528.4|179403.4|179511.5|179461.5|179528.7|179468.8|179507.5|179402.4|28
1721402690000|2024-07-19 15:24:50|179510.9|179460.9|179528.4|179403.4|179556.6|179462.3|179509.9|179403.4|30
1721402700000|2024-07-19 15:25:00|179526.1|179401.1|179559.1|179434.1|179574.1|179449.1|179519.9|179394.9|31
1721402710000|2024-07-19 15:25:10|179559.2|179434.2|179556.1|179431.1|179560|179435|179547|179422|29
1721402720000|2024-07-19 15:25:20|179556.9|179431.9|179555.4|179430.4|179560.3|179435.3|179553.7|179428.7|24
1721402730000|2024-07-19 15:25:30|179555.5|179430.5|179558.9|179433.9|179566|179441|179555.5|179430.5|20
1721402740000|2024-07-19 15:25:40|179559.1|179434.1|179562.6|179437.6|179562.6|179437.6|179557.3|179432.3|23
1721402750000|2024-07-19 15:25:50|179563.8|179438.8|179554.8|179429.8|179563.8|179438.8|179552.9|179427.9|30
1721402760000|2024-07-19 15:26:00|179555.9|179430.9|179553.4|179428.4|179555.9|179430.9|179551.4|179426.4|31
1721402770000|2024-07-19 15:26:10|179500.8|179450.8|179477.8|179427.8|179500.8|179450.8|179472.9|179422.9|29
1721402780000|2024-07-19 15:26:20|179478|179428|179453.2|179403.2|179478|179428|179450.3|179400.3|26
1721402790000|2024-07-19 15:26:30|179450.4|179400.4|179494.4|179369.4|179495.3|179410.7|179432.1|179367.6|20
1721402800000|2024-07-19 15:26:40|179494.3|179369.3|179496.2|179371.2|179497.7|179372.7|179493.9|179368.9|16
1721402810000|2024-07-19 15:26:50|179496.3|179371.3|179466.1|179416.1|179504.9|179425.5|179466.1|179371.3|24
1721402820000|2024-07-19 15:27:00|179463.6|179413.6|179457|179407|179463.6|179413.6|179456.2|179406.2|24
1721402830000|2024-07-19 15:27:10|179456.4|179406.4|179457.4|179407.4|179458.1|179408.1|179455.1|179405.1|21
1721402840000|2024-07-19 15:27:20|179457.7|179407.7|179458.5|179408.5|179459.3|179409.3|179457.4|179407.4|12
1721402850000|2024-07-19 15:27:30|179458.6|179408.6|179458.6|179408.6|179459.2|179409.2|179457.8|179407.8|17
1721402860000|2024-07-19 15:27:40|179459|179409|179460.9|179410.9|179462.1|179412.1|179458.5|179408.5|10
1721402870000|2024-07-19 15:27:50|179460.6|179410.6|179458.5|179408.5|179463.6|179413.6|179457.1|179407.1|15
1721402880000|2024-07-19 15:28:00|179459.9|179409.9|179500.2|179450.2|179502.6|179452.6|179459.9|179409.9|22
1721402890000|2024-07-19 15:28:10|179499.9|179449.9|179494|179444|179503.6|179453.6|179492.3|179442.3|23
1721402900000|2024-07-19 15:28:20|179494.1|179444.1|179529.8|179479.8|179534.7|179484.7|179494.1|179444.1|32
1721402910000|2024-07-19 15:28:30|179531.9|179481.9|179535|179410|179559.2|179483.1|179531.9|179410|27
1721402920000|2024-07-19 15:28:40|179538.6|179413.6|179533|179408|179540.7|179415.7|179532.7|179407.7|27
1721402930000|2024-07-19 15:28:50|179533.5|179408.5|179536|179411|179538.1|179413.1|179533.5|179408.5|20
1721402940000|2024-07-19 15:29:00|179535.1|179410.1|179536.7|179411.7|179545|179420|179532.7|179407.7|21
1721402950000|2024-07-19 15:29:10|179537.4|179412.4|179526.7|179476.7|179552.4|179482.8|179516.1|179412.4|19
1721402960000|2024-07-19 15:29:20|179525.9|179475.9|179501.2|179451.2|179525.9|179475.9|179501|179451|10
1721402970000|2024-07-19 15:29:30|179497.1|179447.1|179496.4|179446.4|179499.1|179449.1|179488|179438|11
1721402980000|2024-07-19 15:29:40|179497|179447|179486|179436|179502.2|179452.2|179485.5|179435.5|9
1721402990000|2024-07-19 15:29:50|179485.1|179435.1|179477.1|179427.1|179485.1|179435.1|179471|179421|24
1721403000000|2024-07-19 15:30:00|179475.9|179425.9|179472.4|179422.4|179476.6|179426.6|179452.3|179402.3|33
1721403010000|2024-07-19 15:30:10|179476.5|179426.5|179456.1|179406.1|179478.4|179428.4|179452|179402|28
1721403020000|2024-07-19 15:30:20|179455.6|179405.6|179456.6|179406.6|179456.6|179406.6|179452|179402|16
1721403030000|2024-07-19 15:30:30|179456.5|179406.5|179472.8|179422.8|179473.6|179423.6|179456.3|179406.3|15
1721403040000|2024-07-19 15:30:40|179472.7|179422.7|179475.8|179425.8|179475.8|179425.8|179469.2|179419.2|16
1721403050000|2024-07-19 15:30:50|179480.6|179430.6|179552.7|179502.7|179553.3|179503.3|179479|179429|26
1721403060000|2024-07-19 15:31:00|179553.9|179503.9|179675.6|179550.6|179675.6|179556.2|179547.5|179497.5|35
1721403070000|2024-07-19 15:31:10|179680|179555|179700|179575|179703.1|179578.1|179676.8|179551.8|36
1721403080000|2024-07-19 15:31:20|179699.6|179574.6|179686.3|179561.3|179699.6|179574.6|179681.6|179556.6|30
1721403090000|2024-07-19 15:31:30|179686.8|179561.8|179731.2|179606.2|179731.2|179606.2|179686.7|179561.7|14
1721403100000|2024-07-19 15:31:40|179724.9|179599.9|179745.1|179620.1|179757.4|179632.4|179723.5|179598.5|32
1721403110000|2024-07-19 15:31:50|179746.3|179621.3|179802.1|179677.1|179804.5|179679.5|179735|179610|31
1721403120000|2024-07-19 15:32:00|179801.1|179676.1|179824.5|179699.5|179838.6|179713.6|179800.9|179675.9|34
1721403130000|2024-07-19 15:32:10|179821.7|179696.7|179841.4|179716.4|179853.8|179728.8|179817.8|179692.8|27
1721403140000|2024-07-19 15:32:20|179842.7|179717.7|179875.2|179750.2|179894.3|179769.3|179839.4|179714.4|31
1721403150000|2024-07-19 15:32:30|179874.1|179749.1|179858.1|179733.1|179885.3|179760.3|179858.1|179733.1|25
1721403160000|2024-07-19 15:32:40|179861.8|179736.8|179914.9|179789.9|179918.7|179793.7|179860.8|179735.8|30
1721403170000|2024-07-19 15:32:50|179915.8|179790.8|179836.1|179786.1|179917.1|179792.3|179824.5|179754.9|26
1721403180000|2024-07-19 15:33:00|179874.1|179749.1|179852.4|179802.4|179888.8|179802.4|179852.4|179748.6|19
1721403190000|2024-07-19 15:33:10|179853.9|179803.9|179917.7|179792.7|179921.2|179826.2|179852.5|179781.9|30
1721403200000|2024-07-19 15:33:20|179916.4|179791.4|179918.1|179793.1|179918.1|179793.1|179880.5|179755.5|35
1721403210000|2024-07-19 15:33:30|179919.7|179794.7|179974.3|179849.3|179980.1|179855.1|179919.7|179794.7|34
1721403220000|2024-07-19 15:33:40|179970.3|179845.3|179941.2|179816.2|179974.8|179849.8|179922.8|179797.8|35
1721403230000|2024-07-19 15:33:50|179940.9|179815.9|179891.6|179766.6|179940.9|179815.9|179882.2|179757.2|30
1721403240000|2024-07-19 15:34:00|179893.7|179768.7|179850.5|179725.5|179906|179781|179812.8|179722|39
1721403250000|2024-07-19 15:34:10|179853.1|179728.1|179827.7|179702.7|179857.8|179733.8|179763.8|179699.8|35
1721403260000|2024-07-19 15:34:20|179827.8|179702.8|179764.9|179714.9|179840.4|179730.3|179760.7|179702.8|35
1721403270000|2024-07-19 15:34:30|179764.2|179714.2|179786|179661|179810.5|179715|179764.2|179660.8|34
1721403280000|2024-07-19 15:34:40|179786.4|179661.4|179749|179624|179787.2|179662.2|179727.5|179602.5|30
1721403290000|2024-07-19 15:34:50|179749.4|179624.4|179728.4|179678.4|179756.9|179685.1|179727.5|179624.4|20
1721403300000|2024-07-19 15:35:00|179729.2|179679.2|179779.2|179654.2|179785.4|179694.4|179729.2|179650.8|31
1721403310000|2024-07-19 15:35:10|179779.1|179654.1|179783.7|179658.7|179784|179659|179775|179650|29
1721403320000|2024-07-19 15:35:20|179783|179658|179737.8|179612.8|179795.8|179670.8|179695|179611|29
1721403330000|2024-07-19 15:35:30|179739.5|179614.5|179712.5|179587.5|179739.5|179614.5|179690.6|179565.6|39
1721403340000|2024-07-19 15:35:40|179710.3|179585.3|179744.3|179619.3|179748.1|179623.1|179710.3|179585.3|27
1721403350000|2024-07-19 15:35:50|179740.6|179615.6|179754.6|179629.6|179754.6|179629.6|179740.6|179615.6|23
1721403360000|2024-07-19 15:36:00|179753.5|179628.5|179687.4|179562.4|179753.5|179628.5|179642.6|179557.5|32
1721403370000|2024-07-19 15:36:10|179684.8|179559.8|179681.3|179556.3|179706.7|179581.7|179673.7|179548.7|31
1721403380000|2024-07-19 15:36:20|179679.8|179554.8|179671.9|179546.9|179717.5|179592.5|179671.9|179546.9|31
1721403390000|2024-07-19 15:36:30|179670.8|179545.8|179680.9|179555.9|179680.9|179555.9|179661|179536|28
1721403400000|2024-07-19 15:36:40|179691.8|179566.8|179674.3|179549.3|179691.8|179566.8|179672.7|179547.7|30
1721403410000|2024-07-19 15:36:50|179674.4|179549.4|179656.7|179531.7|179674.6|179549.6|179647.5|179522.5|32
1721403420000|2024-07-19 15:37:00|179667.7|179542.7|179716.5|179591.5|179739.6|179639.7|179667.7|179542.7|37
1721403430000|2024-07-19 15:37:10|179716.2|179591.2|179721.7|179596.7|179721.7|179596.7|179707.5|179582.5|31
1721403440000|2024-07-19 15:37:20|179718.5|179593.5|179719.2|179594.2|179722.8|179597.8|179699.3|179574.3|29
1721403450000|2024-07-19 15:37:30|179718.8|179593.8|179728|179603|179732.8|179607.8|179718.6|179593.6|28
1721403460000|2024-07-19 15:37:40|179728.1|179603.1|179675.8|179625.8|179730.2|179626.9|179673.7|179590.1|27
1721403470000|2024-07-19 15:37:50|179675.9|179625.9|179675.4|179550.4|179708.6|179634|179669.2|179544.2|29
1721403480000|2024-07-19 15:38:00|179675.3|179550.3|179678.2|179553.2|179684.7|179559.7|179675.3|179550.3|28
1721403490000|2024-07-19 15:38:10|179678.3|179553.3|179670.3|179545.3|179701.3|179576.3|179667.9|179542.9|25
1721403500000|2024-07-19 15:38:20|179666.8|179541.8|179686.1|179561.1|179686.1|179561.1|179661.3|179536.3|23
1721403510000|2024-07-19 15:38:30|179685|179560|179693.3|179643.3|179730.7|179648.6|179685|179560|29
1721403520000|2024-07-19 15:38:40|179693.4|179643.4|179697.3|179647.3|179701.7|179651.7|179691.8|179641.8|20
1721403530000|2024-07-19 15:38:50|179696.7|179646.7|179702.9|179652.9|179703.4|179653.4|179691.6|179641.6|19
1721403540000|2024-07-19 15:39:00|179702.1|179652.1|179689.3|179639.3|179703.6|179653.6|179684.7|179634.7|23
1721403550000|2024-07-19 15:39:10|179690.2|179640.2|179691.7|179641.7|179693.7|179643.7|179683.9|179633.9|26
1721403560000|2024-07-19 15:39:20|179692|179642|179746.5|179621.5|179759.3|179645.8|179692|179621|32
1721403570000|2024-07-19 15:39:30|179747.1|179622.1|179749|179624|179750.1|179625.1|179735.8|179610.8|20
1721403580000|2024-07-19 15:39:40|179748.8|179623.8|179758.9|179633.9|179761.5|179636.5|179748.7|179623.7|29
1721403590000|2024-07-19 15:39:50|179757.3|179632.3|179762.1|179637.1|179762.1|179667.1|179717.1|179626.1|28
1721403600000|2024-07-19 15:40:00|179762.9|179637.9|179792.3|179667.3|179795.9|179670.9|179755.3|179630.3|31
1721403610000|2024-07-19 15:40:10|179793.1|179668.1|179790.5|179665.5|179797|179698.3|179746.8|179654.5|27
1721403620000|2024-07-19 15:40:20|179790.4|179665.4|179782.8|179732.8|179820.7|179735.1|179776.8|179665.4|26
1721403630000|2024-07-19 15:40:30|179783.7|179733.7|179810.8|179685.8|179825.7|179734.9|179780.8|179684.4|25
1721403640000|2024-07-19 15:40:40|179811|179686|179770|179645|179811|179686|179766.7|179641.7|30
1721403650000|2024-07-19 15:40:50|179769.6|179644.6|179752.1|179627.1|179769.6|179644.6|179745.5|179620.5|31
1721403660000|2024-07-19 15:41:00|179748.3|179623.3|179759.3|179634.3|179764.4|179639.4|179747|179622|25
1721403670000|2024-07-19 15:41:10|179767.3|179642.3|179784.6|179734.6|179791.8|179741.8|179767.3|179642.3|34
1721403680000|2024-07-19 15:41:20|179785.3|179735.3|179818.1|179693.1|179818.1|179746|179779.7|179693.1|25
1721403690000|2024-07-19 15:41:30|179818.2|179693.2|179810|179685|179818.2|179693.2|179809.7|179684.7|18
1721403700000|2024-07-19 15:41:40|179810.1|179685.1|179804.8|179679.8|179827|179702|179784.3|179659.3|32
1721403710000|2024-07-19 15:41:50|179804.9|179679.9|179806.9|179681.9|179806.9|179681.9|179804.3|179679.3|13
1721403720000|2024-07-19 15:42:00|179806.7|179681.7|179809.3|179684.3|179826.4|179701.4|179806.7|179681.7|18
1721403730000|2024-07-19 15:42:10|179809.2|179684.2|179811.8|179686.8|179815.6|179690.6|179809.2|179684.2|25
1721403740000|2024-07-19 15:42:20|179811.9|179686.9|179822.4|179697.4|179822.4|179697.4|179805.8|179680.8|25
1721403750000|2024-07-19 15:42:30|179821.6|179696.6|179833.3|179708.3|179839.8|179714.8|179813.7|179688.7|28
1721403760000|2024-07-19 15:42:40|179833.1|179708.1|179829.8|179704.8|179837.1|179712.1|179829.6|179704.6|19
1721403770000|2024-07-19 15:42:50|179830|179705|179786.3|179736.3|179835.8|179737.4|179784.2|179704.8|20
1721403780000|2024-07-19 15:43:00|179785.8|179735.8|179785.6|179735.6|179788|179738|179780.5|179730.5|22
1721403790000|2024-07-19 15:43:10|179785.3|179735.3|179776.9|179726.9|179785.3|179735.3|179766.4|179716.4|20
1721403800000|2024-07-19 15:43:20|179791.4|179741.4|179825.6|179700.6|179833.4|179749.4|179791.4|179689|29
1721403810000|2024-07-19 15:43:30|179820.4|179695.4|179815.7|179690.7|179822|179697|179804.8|179679.8|33
1721403820000|2024-07-19 15:43:40|179823.5|179698.5|179821.5|179696.5|179826.3|179701.3|179817|179692|26
1721403830000|2024-07-19 15:43:50|179820.7|179695.7|179746.9|179621.9|179820.7|179695.7|179743.4|179618.4|28
1721403840000|2024-07-19 15:44:00|179745.6|179620.6|179748|179623|179751.5|179626.5|179740.2|179615.2|27
1721403850000|2024-07-19 15:44:10|179747.9|179622.9|179734.6|179609.6|179760.2|179635.2|179730.3|179605.3|23
1721403860000|2024-07-19 15:44:20|179735.5|179610.5|179714.8|179589.8|179738.1|179613.1|179708.3|179583.3|18
1721403870000|2024-07-19 15:44:30|179715.8|179590.8|179695|179570|179715.8|179590.8|179675|179550|30
1721403880000|2024-07-19 15:44:40|179693|179568|179678.2|179553.2|179707.8|179582.8|179677.9|179552.9|24
1721403890000|2024-07-19 15:44:50|179678.4|179553.4|179639.6|179514.6|179678.5|179553.5|179636.7|179511.7|17
1721403900000|2024-07-19 15:45:00|179638.4|179513.4|179641|179516|179641|179516|179634.1|179509.1|10
1721403910000|2024-07-19 15:45:10|179640.9|179515.9|179629.2|179504.2|179640.9|179515.9|179629.2|179504.2|5
1721403920000|2024-07-19 15:45:20|179630.6|179505.6|179623.8|179498.8|179633.8|179508.8|179623.8|179498.8|13
1721403930000|2024-07-19 15:45:30|179605.3|179480.3|179618.1|179493.1|179622|179497|179597.2|179472.2|27
1721403940000|2024-07-19 15:45:40|179616.5|179491.5|179622.9|179497.9|179629.7|179504.7|179615.7|179490.7|18
1721403950000|2024-07-19 15:45:50|179597|179472|179624.3|179499.3|179624.3|179499.3|179594.3|179469.3|22
1721403960000|2024-07-19 15:46:00|179623.9|179498.9|179606.1|179481.1|179624.8|179499.8|179598.2|179473.2|14
1721403970000|2024-07-19 15:46:10|179605.2|179480.2|179597|179472|179613.1|179488.1|179597|179472|30
1721403980000|2024-07-19 15:46:20|179599.6|179474.6|179585.3|179460.3|179608.5|179483.5|179584.5|179459.5|22
1721403990000|2024-07-19 15:46:30|179585.4|179460.4|179559.1|179509.1|179587.2|179509.1|179511.7|179418.8|30
1721404000000|2024-07-19 15:46:40|179557.5|179507.5|179539.7|179489.7|179558.8|179508.8|179539.7|179489.7|15
1721404010000|2024-07-19 15:46:50|179536.7|179486.7|179557|179432|179566.7|179486.7|179516.9|179431.9|28
1721404020000|2024-07-19 15:47:00|179555.3|179430.3|179553.3|179428.3|179558.7|179433.7|179539.3|179414.3|27
1721404030000|2024-07-19 15:47:10|179554.4|179429.4|179561.2|179436.2|179564.8|179439.8|179548.2|179423.2|21
1721404040000|2024-07-19 15:47:20|179561.3|179436.3|179564.6|179439.6|179567.4|179442.4|179557.8|179432.8|25
1721404050000|2024-07-19 15:47:30|179564.3|179439.3|179576|179451|179576.8|179451.8|179561.3|179436.3|20
1721404060000|2024-07-19 15:47:40|179575.8|179450.8|179532.9|179407.9|179575.9|179450.9|179532.6|179407.6|26
1721404070000|2024-07-19 15:47:50|179529.5|179404.5|179461.5|179411.5|179536.9|179419.5|179455.1|179404.4|25
1721404080000|2024-07-19 15:48:00|179459.8|179409.8|179491|179366|179503.7|179409.8|179459.8|179365.7|23
1721404090000|2024-07-19 15:48:10|179491.1|179366.1|179490.1|179365.1|179493.3|179368.3|179489.4|179364.4|19
1721404100000|2024-07-19 15:48:20|179489.6|179364.6|179490|179365|179491.6|179366.6|179489|179364|24
1721404110000|2024-07-19 15:48:30|179489.3|179364.3|179494.9|179369.9|179500.2|179375.2|179489.1|179364.1|15
1721404120000|2024-07-19 15:48:40|179495.7|179370.7|179497.2|179372.2|179499|179374|179495.7|179370.7|7
1721404130000|2024-07-19 15:48:50|179494.3|179369.3|179488.9|179363.9|179494.3|179369.3|179484|179359|17
1721404140000|2024-07-19 15:49:00|179486.9|179361.9|179479.8|179354.8|179493|179368|179479.7|179354.7|20
1721404150000|2024-07-19 15:49:10|179479.1|179354.1|179421.7|179296.7|179479.1|179354.1|179387.8|179296.7|24
1721404160000|2024-07-19 15:49:20|179416.8|179291.8|179416.6|179291.6|179423.1|179298.1|179405.3|179280.3|27
1721404170000|2024-07-19 15:49:30|179416.8|179291.8|179391.8|179266.8|179416.8|179291.8|179391.8|179266.8|28
1721404180000|2024-07-19 15:49:40|179392|179267|179420.1|179295.1|179422.6|179297.6|179388.7|179263.7|19
1721404190000|2024-07-19 15:49:50|179407|179282|179416.3|179291.3|179417|179292|179401.8|179276.8|25
1721404200000|2024-07-19 15:50:00|179416.8|179291.8|179428.6|179303.6|179428.6|179303.6|179414.3|179289.3|15
1721404210000|2024-07-19 15:50:10|179431.3|179306.3|179443|179318|179446|179321|179431.3|179306.3|25
1721404220000|2024-07-19 15:50:20|179443.7|179318.7|179454.5|179329.5|179455.3|179330.3|179441.1|179316.1|26
1721404230000|2024-07-19 15:50:30|179453|179328|179454.9|179329.9|179454.9|179375.9|179415.9|179325.8|23
1721404240000|2024-07-19 15:50:40|179455.7|179330.7|179513|179388|179513|179423.6|179453.2|179328.2|24
1721404250000|2024-07-19 15:50:50|179514.9|179389.9|179515.4|179390.4|179516.4|179391.4|179513.3|179388.3|13
1721404260000|2024-07-19 15:51:00|179515.5|179390.5|179515.1|179390.1|179522.9|179397.9|179514.9|179389.9|22
1721404270000|2024-07-19 15:51:10|179514.3|179389.3|179515|179390|179515.1|179390.1|179514.3|179389.3|4
1721404280000|2024-07-19 15:51:20|179515.1|179390.1|179513.7|179388.7|179515.1|179390.1|179513.7|179388.7|9
1721404290000|2024-07-19 15:51:30|179514.5|179389.5|179524.9|179399.9|179528.1|179403.1|179513.4|179388.4|18
1721404300000|2024-07-19 15:51:40|179524.5|179399.5|179521.5|179396.5|179524.5|179399.5|179521.5|179396.5|9
1721404310000|2024-07-19 15:51:50|179520.9|179395.9|179517.3|179392.3|179522.2|179397.2|179511.7|179386.7|15
1721404320000|2024-07-19 15:52:00|179517|179392|179526.3|179401.3|179526.3|179401.3|179513.3|179388.3|19
1721404330000|2024-07-19 15:52:10|179525.5|179400.5|179479.5|179429.5|179525.5|179446.7|179479.5|179398.1|22
1721404340000|2024-07-19 15:52:20|179481|179431|179505.5|179455.5|179508|179458|179480.3|179430.3|26
1721404350000|2024-07-19 15:52:30|179504.4|179454.4|179542.8|179417.8|179543.8|179456.1|179504.4|179415.6|18
1721404360000|2024-07-19 15:52:40|179542.9|179417.9|179504|179454|179544.9|179454|179504|179417.9|12
1721404370000|2024-07-19 15:52:50|179504.4|179454.4|179513.1|179463.1|179545.2|179463.1|179504.4|179417.7|12
1721404380000|2024-07-19 15:53:00|179513.3|179463.3|179551.4|179426.4|179552.8|179463.3|179513.3|179423.9|14
1721404390000|2024-07-19 15:53:10|179551.5|179426.5|179511|179461|179551.5|179461.9|179510.2|179424|10
1721404400000|2024-07-19 15:53:20|179510.9|179460.9|179581.4|179456.4|179594.7|179469.7|179510.9|179456.4|23
1721404410000|2024-07-19 15:53:30|179581.5|179456.5|179597.4|179472.4|179600.7|179475.7|179581.5|179456.5|22
1721404420000|2024-07-19 15:53:40|179597.7|179472.7|179604.3|179479.3|179605.7|179480.7|179597.7|179472.7|18
1721404430000|2024-07-19 15:53:50|179603.7|179478.7|179598.1|179473.1|179604.3|179479.3|179595.6|179470.6|12
1721404440000|2024-07-19 15:54:00|179599|179474|179597.4|179472.4|179609.1|179484.1|179597.4|179472.4|24
1721404450000|2024-07-19 15:54:10|179597.6|179472.6|179560.1|179435.1|179598.2|179473.2|179551|179426|18
1721404460000|2024-07-19 15:54:20|179557.3|179432.3|179557.6|179432.6|179558.4|179433.4|179555.8|179430.8|7
1721404470000|2024-07-19 15:54:30|179559.7|179434.7|179554.9|179429.9|179559.7|179434.7|179552|179427|8
1721404480000|2024-07-19 15:54:40|179555.8|179430.8|179557.1|179432.1|179557.1|179432.1|179555.8|179430.8|2
1721404490000|2024-07-19 15:54:50|179554.6|179429.6|179551.2|179426.2|179555.3|179430.3|179551|179426|7
1721404500000|2024-07-19 15:55:00|179552.1|179427.1|179472.4|179422.4|179555.4|179430.4|179466.1|179416.1|13
1721404510000|2024-07-19 15:55:10|179473.7|179423.7|179507.6|179457.6|179509.2|179459.2|179473.7|179423.7|23
1721404520000|2024-07-19 15:55:20|179508.6|179458.6|179509.4|179459.4|179509.4|179459.4|179508.3|179458.3|5
1721404530000|2024-07-19 15:55:30|179509.8|179459.8|179510.3|179460.3|179513.1|179463.1|179509.8|179459.8|5
1721404540000|2024-07-19 15:55:40|179512|179462|179500.2|179450.2|179512|179462|179497.8|179447.8|14
1721404550000|2024-07-19 15:55:50|179500.4|179450.4|179500.8|179450.8|179502.2|179452.2|179496.2|179446.2|8
1721404560000|2024-07-19 15:56:00|179500.7|179450.7|179535.8|179410.8|179538.2|179450.7|179500.7|179409.7|5
1721404570000|2024-07-19 15:56:10|179535.1|179410.1|179547.2|179422.2|179547.2|179422.2|179535.1|179410.1|4
1721404580000|2024-07-19 15:56:20|179548|179423|179548.3|179423.3|179548.8|179423.8|179548|179423|3
1721404590000|2024-07-19 15:56:30|179547.4|179422.4|179541.5|179416.5|179547.4|179422.4|179541.1|179416.1|9
1721404600000|2024-07-19 15:56:40|179541.8|179416.8|179527.2|179402.2|179544|179419|179524.9|179399.9|11
1721404610000|2024-07-19 15:56:50|179526.5|179401.5|179479.5|179354.5|179526.5|179414.6|179440.2|179352|25
1721404620000|2024-07-19 15:57:00|179479.7|179354.7|179483.7|179358.7|179485.7|179360.7|179479.7|179354.7|21
1721404630000|2024-07-19 15:57:10|179481.7|179356.7|179482.8|179357.8|179488.5|179363.5|179481.6|179356.6|13
1721404640000|2024-07-19 15:57:20|179481.2|179356.2|179483.5|179358.5|179483.5|179358.5|179481.2|179356.2|4
1721404650000|2024-07-19 15:57:30|179483.1|179358.1|179487.7|179362.7|179487.7|179362.7|179482.3|179357.3|6
1721404660000|2024-07-19 15:57:40|179486.1|179361.1|179485.6|179360.6|179486.1|179361.1|179485.6|179360.6|2
1721404670000|2024-07-19 15:57:50|179486.7|179361.7|179486.9|179361.9|179491.3|179366.3|179484.2|179359.2|8
1721404680000|2024-07-19 15:58:00|179486.4|179361.4|179485.5|179360.5|179486.4|179361.4|179482.3|179357.3|9
1721404690000|2024-07-19 15:58:10|179486|179361|179491|179366|179491|179366|179486|179361|6
1721404700000|2024-07-19 15:58:20|179490.1|179365.1|179484.5|179359.5|179490.1|179365.1|179484.5|179359.5|6
1721404710000|2024-07-19 15:58:30|179485.3|179360.3|179489.6|179364.6|179491|179366|179485.3|179360.3|14
1721404720000|2024-07-19 15:58:40|179490.8|179365.8|179496.2|179371.2|179501|179376|179490.8|179365.8|10
1721404730000|2024-07-19 15:58:50|179490.3|179365.3|179495.3|179370.3|179499.4|179374.4|179488.1|179363.1|18
1721404740000|2024-07-19 15:59:00|179494.1|179369.1|179519.7|179394.7|179529.8|179404.8|179494.1|179369.1|19
1721404750000|2024-07-19 15:59:10|179519|179394|179518.2|179393.2|179522.7|179397.7|179517.1|179392.1|19
1721404760000|2024-07-19 15:59:20|179518.9|179393.9|179506.5|179456.5|179522.7|179457.2|179505.3|179393.6|17
1721404770000|2024-07-19 15:59:30|179505.6|179455.6|179479.4|179429.4|179505.6|179455.6|179478.9|179428.9|9
1721404780000|2024-07-19 15:59:40|179477.1|179427.1|179478.6|179428.6|179479.8|179429.8|179476.4|179426.4|9
1721404790000|2024-07-19 15:59:50|179478|179428|179467.2|179417.2|179478|179428|179463.2|179413.2|26
1721404800000|2024-07-19 16:00:00|179468.9|179418.9|179445.8|179395.8|179468.9|179418.9|179442.8|179392.8|31
1721404810000|2024-07-19 16:00:10|179447.4|179397.4|179444.9|179394.9|179452|179402|179443.5|179393.5|20
1721404820000|2024-07-19 16:00:20|179444.7|179394.7|179413.9|179363.9|179446.8|179396.8|179413.9|179363.9|22
1721404830000|2024-07-19 16:00:30|179413|179363|179441.3|179391.3|179443.8|179393.8|179413|179363|21
1721404840000|2024-07-19 16:00:40|179423.9|179373.9|179381.7|179331.7|179423.9|179373.9|179381.5|179331.5|12
1721404850000|2024-07-19 16:00:50|179381.9|179331.9|179382.8|179332.8|179382.8|179332.8|179381.7|179331.7|4
1721404860000|2024-07-19 16:01:00|179383.6|179333.6|179359.8|179309.8|179386.5|179336.5|179356.8|179306.8|16
1721404870000|2024-07-19 16:01:10|179358.9|179308.9|179354.8|179304.8|179359.8|179309.8|179354.8|179304.8|11
1721404880000|2024-07-19 16:01:20|179355.5|179305.5|179382.4|179332.4|179387.4|179337.4|179355.5|179305.5|18
1721404890000|2024-07-19 16:01:30|179382.6|179332.6|179370.7|179320.7|179393.6|179343.6|179363|179313|22
1721404900000|2024-07-19 16:01:40|179370.2|179320.2|179372.8|179322.8|179378.6|179328.6|179369.6|179319.6|30
1721404910000|2024-07-19 16:01:50|179376.9|179326.9|179379.5|179329.5|179380.4|179330.4|179374.7|179324.7|22
1721404920000|2024-07-19 16:02:00|179380.3|179330.3|179364.9|179314.9|179382.3|179332.3|179358.3|179308.3|29
1721404930000|2024-07-19 16:02:10|179365.5|179315.5|179368.8|179318.8|179371.1|179321.1|179365.5|179315.5|15
1721404940000|2024-07-19 16:02:20|179365.5|179315.5|179384.7|179334.7|179392.4|179342.4|179365.5|179315.5|18
1721404950000|2024-07-19 16:02:30|179385.6|179335.6|179427.8|179377.8|179427.8|179377.8|179385.1|179335.1|11
1721404960000|2024-07-19 16:02:40|179429|179379|179482.2|179432.2|179485.2|179435.2|179429|179379|26
1721404970000|2024-07-19 16:02:50|179479.8|179429.8|179495.1|179445.1|179498.7|179448.7|179478.7|179428.7|22
1721404980000|2024-07-19 16:03:00|179488.4|179438.4|179481.8|179431.8|179488.4|179438.4|179463.7|179413.7|29
1721404990000|2024-07-19 16:03:10|179482.2|179432.2|179467.9|179417.9|179482.4|179432.4|179467.9|179417.9|25
1721405000000|2024-07-19 16:03:20|179466.8|179416.8|179519.6|179469.6|179519.9|179469.9|179466.2|179416.2|23
1721405010000|2024-07-19 16:03:30|179520.4|179470.4|179547|179497|179547.2|179497.2|179514|179464|13
1721405020000|2024-07-19 16:03:40|179547.2|179497.2|179580.7|179530.7|179581.8|179531.8|179543.4|179493.4|30
1721405030000|2024-07-19 16:03:50|179581.5|179531.5|179584|179534|179587.2|179537.2|179581.5|179531.5|15
1721405040000|2024-07-19 16:04:00|179584.1|179534.1|179668.3|179543.3|179674.6|179582.8|179584.1|179534.1|30
1721405050000|2024-07-19 16:04:10|179667.9|179542.9|179694|179569|179703.7|179578.7|179661.1|179536.1|31
1721405060000|2024-07-19 16:04:20|179686.7|179561.7|179713.9|179588.9|179716.5|179591.5|179686.7|179561.7|27
1721405070000|2024-07-19 16:04:30|179712.8|179587.8|179746|179621|179747.5|179622.5|179711|179586|20
1721405080000|2024-07-19 16:04:40|179748.3|179623.3|179753|179628|179759.1|179634.1|179746.5|179621.5|10
1721405090000|2024-07-19 16:04:50|179753.5|179628.5|179784.7|179659.7|179785.2|179660.2|179750.2|179625.2|15
1721405100000|2024-07-19 16:05:00|179785.1|179660.1|179811.5|179686.5|179811.5|179686.5|179783.3|179658.3|10
1721405110000|2024-07-19 16:05:10|179814.8|179689.8|179808.7|179683.7|179816.2|179691.2|179806.6|179681.6|13
1721405120000|2024-07-19 16:05:20|179809.4|179684.4|179855.1|179730.1|179855.1|179730.1|179809.4|179684.4|25
1721405130000|2024-07-19 16:05:30|179854.5|179729.5|179825.1|179700.1|179856.6|179731.6|179818.4|179693.4|15
1721405140000|2024-07-19 16:05:40|179834.2|179709.2|179824.2|179699.2|179841.2|179716.2|179820.2|179695.2|33
1721405150000|2024-07-19 16:05:50|179823.2|179698.2|179826|179701|179826.3|179701.3|179823.2|179698.2|12
1721405160000|2024-07-19 16:06:00|179826.8|179701.8|179833.4|179708.4|179834|179709|179797.8|179672.8|27
1721405170000|2024-07-19 16:06:10|179833.9|179708.9|179824.7|179699.7|179833.9|179708.9|179817.3|179692.3|19
1721405180000|2024-07-19 16:06:20|179824.3|179699.3|179747.9|179697.9|179829|179705.5|179747.9|179667|25
1721405190000|2024-07-19 16:06:30|179744.7|179694.7|179807.9|179682.9|179807.9|179694.7|179718.2|179629.7|35
1721405200000|2024-07-19 16:06:40|179815.9|179690.9|179815.9|179690.9|179826.2|179701.2|179808|179683|29
1721405210000|2024-07-19 16:06:50|179816.2|179691.2|179849.1|179724.1|179850.4|179725.4|179816.2|179691.2|29
1721405220000|2024-07-19 16:07:00|179849|179724|179832.4|179707.4|179849.1|179724.1|179829.5|179704.5|29
1721405230000|2024-07-19 16:07:10|179833.6|179708.6|179844.7|179719.7|179847.9|179722.9|179833.6|179708.6|25
1721405240000|2024-07-19 16:07:20|179844.3|179719.3|179846.7|179721.7|179851.7|179726.7|179844.3|179719.3|20
1721405250000|2024-07-19 16:07:30|179846.6|179721.6|179819.9|179694.9|179846.6|179721.6|179819.9|179694.9|22
1721405260000|2024-07-19 16:07:40|179819.5|179694.5|179844.8|179719.8|179844.8|179719.8|179818.7|179693.7|21
1721405270000|2024-07-19 16:07:50|179847.7|179722.7|179866.8|179816.8|179871.1|179821.1|179832.5|179719.7|29
1721405280000|2024-07-19 16:08:00|179853|179803|179953.4|179828.4|179953.4|179828.4|179853|179780.6|32
1721405290000|2024-07-19 16:08:10|179953.2|179828.2|179936|179811|179953.2|179828.2|179933.6|179808.6|11
1721405300000|2024-07-19 16:08:20|179933.9|179808.9|179929.7|179804.7|179935|179810|179920.3|179795.3|20
1721405310000|2024-07-19 16:08:30|179930.2|179805.2|179947.6|179822.6|179952.9|179827.9|179924.3|179799.3|18
1721405320000|2024-07-19 16:08:40|179948.1|179823.1|179936.3|179886.3|179955.6|179889.3|179913.9|179823|27
1721405330000|2024-07-19 16:08:50|179934.8|179884.8|179909.8|179859.8|179937.7|179887.7|179909.8|179859.8|32
1721405340000|2024-07-19 16:09:00|179913.7|179863.7|179911.8|179861.8|179920|179870|179910.4|179860.4|21
1721405350000|2024-07-19 16:09:10|179911.3|179861.3|179877.9|179827.9|179911.3|179861.3|179860.5|179810.5|33
1721405360000|2024-07-19 16:09:20|179878.3|179828.3|179833.4|179783.4|179886.5|179836.5|179833.4|179783.4|31
1721405370000|2024-07-19 16:09:30|179832|179782|179805.9|179755.9|179874|179788.8|179805.6|179743.7|23
1721405380000|2024-07-19 16:09:40|179805.2|179755.2|179842.9|179717.9|179851.7|179755.2|179805.2|179717.9|24
1721405390000|2024-07-19 16:09:50|179841|179716|179824.4|179774.4|179842.9|179775.2|179798.9|179710.7|21
1721405400000|2024-07-19 16:10:00|179825.1|179775.1|179775.5|179725.5|179836.3|179786.3|179768.6|179718.6|24
1721405410000|2024-07-19 16:10:10|179782.1|179732.1|179777.2|179727.2|179782.1|179732.1|179776.1|179726.1|20
1721405420000|2024-07-19 16:10:20|179777|179727|179899.9|179849.9|179899.9|179849.9|179777|179727|16
1721405430000|2024-07-19 16:10:30|179904.1|179854.1|179900.8|179850.8|179904.7|179854.7|179900.8|179850.8|9
1721405440000|2024-07-19 16:10:40|179900.5|179850.5|179874.1|179749.1|179900.5|179850.5|179839.5|179746.2|11
1721405450000|2024-07-19 16:10:50|179873.2|179748.2|179852.5|179727.5|179873.4|179748.4|179849.8|179724.8|22
1721405460000|2024-07-19 16:11:00|179852.7|179727.7|179826.6|179701.6|179861.2|179736.2|179824.9|179699.9|20
1721405470000|2024-07-19 16:11:10|179828.6|179703.6|179845.1|179720.1|179845.1|179750|179800|179699.1|14
1721405480000|2024-07-19 16:11:20|179844.9|179719.9|179875.4|179825.4|179875.4|179825.4|179844.9|179719.9|17
1721405490000|2024-07-19 16:11:30|179876.5|179826.5|179942.8|179892.8|179948.2|179898.2|179876.5|179814.2|22
1721405500000|2024-07-19 16:11:40|179940.8|179890.8|179987.9|179937.9|180027.7|179938.3|179930.8|179880.8|18
1721405510000|2024-07-19 16:11:50|179985.6|179935.6|179993.5|179943.5|180030.6|179947|179944.6|179863.3|30
1721405520000|2024-07-19 16:12:00|179994.7|179944.7|180031.7|179906.7|180050.1|179976|179974.8|179900.5|18
1721405530000|2024-07-19 16:12:10|180031|179906|180000.3|179875.3|180031|179918.4|179965|179873.5|33
1721405540000|2024-07-19 16:12:20|180001.7|179876.7|180003.9|179878.9|180020|179895|180001.7|179876.7|27
1721405550000|2024-07-19 16:12:30|180003.7|179878.7|180013|179888|180013|179888|180002.2|179877.2|20
1721405560000|2024-07-19 16:12:40|180013.2|179888.2|180001.7|179876.7|180019.7|179894.7|179999.3|179874.3|19
1721405570000|2024-07-19 16:12:50|180001.9|179876.9|179913.4|179788.4|180001.9|179876.9|179907.8|179782.8|21
1721405580000|2024-07-19 16:13:00|179915|179790|179921.9|179796.9|179922|179797|179910.8|179785.8|15
1721405590000|2024-07-19 16:13:10|179921.4|179796.4|179918.7|179793.7|179921.4|179796.4|179915.3|179790.3|12
1721405600000|2024-07-19 16:13:20|179919.5|179794.5|179919.3|179794.3|179920.7|179795.7|179919.2|179794.2|8
1721405610000|2024-07-19 16:13:30|179918.5|179793.5|179946.1|179821.1|179948.1|179823.1|179918.5|179793.5|10
1721405620000|2024-07-19 16:13:40|179944|179819|179942|179817|179945|179820|179940.3|179815.3|11
1721405630000|2024-07-19 16:13:50|179942.7|179817.7|179941.8|179816.8|179942.8|179817.8|179941.8|179816.8|3
1721405640000|2024-07-19 16:14:00|179942.6|179817.6|179907.8|179782.8|179943.4|179818.4|179904.1|179779.1|16
1721405650000|2024-07-19 16:14:10|179906.4|179781.4|179912.3|179787.3|179913.2|179788.2|179903|179778|5
1721405660000|2024-07-19 16:14:20|179912.6|179787.6|179974.6|179849.6|179980|179855|179910|179785|15
1721405670000|2024-07-19 16:14:30|179975.5|179850.5|180006.7|179881.7|180007.6|179882.6|179975.5|179850.5|19
1721405680000|2024-07-19 16:14:40|180006.3|179881.3|180040.1|179915.1|180045.5|179920.5|180006.3|179881.3|20
1721405690000|2024-07-19 16:14:50|180040.7|179915.7|180032.5|179907.5|180041.3|179916.3|180032.5|179907.5|16
1721405700000|2024-07-19 16:15:00|180034.4|179909.4|180018.5|179893.5|180034.9|179909.9|180018.5|179893.5|11
1721405710000|2024-07-19 16:15:10|180019.1|179894.1|179981.9|179856.9|180032.6|179907.6|179978.8|179853.8|18
1721405720000|2024-07-19 16:15:20|179981.4|179856.4|179927.1|179802.1|179981.4|179856.4|179919.2|179794.2|16
1721405730000|2024-07-19 16:15:30|179926.7|179801.7|179940.4|179815.4|179942|179817|179926.7|179801.7|13
1721405740000|2024-07-19 16:15:40|179942.4|179817.4|179998.1|179873.1|180000|179875|179942.4|179817.4|17
1721405750000|2024-07-19 16:15:50|179999.8|179874.8|180003.3|179878.3|180010.4|179885.4|179994.8|179869.8|15
1721405760000|2024-07-19 16:16:00|180006.1|179881.1|179955.6|179830.6|180006.1|179881.1|179952.9|179827.9|19
1721405770000|2024-07-19 16:16:10|179954.6|179829.6|179971.8|179846.8|179973.4|179848.4|179953.6|179828.6|10
1721405780000|2024-07-19 16:16:20|179972|179847|179991.4|179866.4|179999.7|179874.7|179972|179847|13
1721405790000|2024-07-19 16:16:30|179990.5|179865.5|179995.8|179870.8|179997.1|179872.1|179990.5|179865.5|3
1721405800000|2024-07-19 16:16:40|179995.2|179870.2|179983.4|179858.4|179995.2|179870.2|179981.8|179856.8|7
1721405810000|2024-07-19 16:16:50|179985.2|179860.2|179992.8|179867.8|179992.8|179867.8|179985.2|179860.2|10
1721405820000|2024-07-19 16:17:00|179995.3|179870.3|180032.2|179907.2|180032.5|179941.8|179983.3|179862.1|21
1721405830000|2024-07-19 16:17:10|180031.3|179906.3|180059.1|179934.1|180064.7|179939.7|180031.3|179906.3|21
1721405840000|2024-07-19 16:17:20|180057.6|179932.6|180052.1|179927.1|180057.6|179932.6|180051.4|179926.4|9
1721405850000|2024-07-19 16:17:30|180053.9|179928.9|180056.1|179931.1|180056.8|179931.8|180053.9|179928.9|8
1721405860000|2024-07-19 16:17:40|180054.7|179929.7|180051.7|179926.7|180054.7|179929.7|180051.7|179926.7|4
1721405870000|2024-07-19 16:17:50|180050|179925|180042.3|179917.3|180059.5|179934.5|180042.3|179917.3|14
1721405880000|2024-07-19 16:18:00|180043.1|179918.1|180041.4|179916.4|180050.3|179925.3|180041.4|179916.4|15
1721405890000|2024-07-19 16:18:10|180042|179917|180039.6|179914.6|180048.1|179923.1|180039.6|179914.6|5
1721405900000|2024-07-19 16:18:20|180038.7|179913.7|180035.3|179910.3|180038.7|179913.7|180035.3|179910.3|4
1721405910000|2024-07-19 16:18:30|180036.8|179911.8|180030|179980|180036.8|179980.2|180023.4|179911.8|10
1721405920000|2024-07-19 16:18:40|180029.1|179979.1|180105.9|179980.9|180116.6|179991.6|180029.1|179944.4|16
1721405930000|2024-07-19 16:18:50|180104.2|179979.2|180109.4|179984.4|180110.5|179985.5|180103|179978|19
1721405940000|2024-07-19 16:19:00|180111|179986|180114.2|179989.2|180115.2|179990.2|180109.4|179984.4|13
1721405950000|2024-07-19 16:19:10|180113.7|179988.7|180026.7|179901.7|180117.4|179992.4|180025.1|179900.1|17
1721405960000|2024-07-19 16:19:20|180027.4|179902.4|180047|179922|180047.5|179922.5|180027.4|179902.4|17
1721405970000|2024-07-19 16:19:30|180047.1|179922.1|180050.9|179925.9|180052.6|179927.6|180043.3|179918.3|8
1721405980000|2024-07-19 16:19:40|180053.5|179928.5|180069.4|180019.4|180071.7|180021.7|180052.2|179927.2|20
1721405990000|2024-07-19 16:19:50|180070|180020|180070.7|180020.7|180072.4|180022.4|180070|180020|5
1721406000000|2024-07-19 16:20:00|180069.9|180019.9|180070.7|180020.7|180072.9|180022.9|180069.9|180019.9|9
1721406010000|2024-07-19 16:20:10|180074.8|180024.8|180072.8|180022.8|180075.2|180025.2|180070.2|180020.2|14
1721406020000|2024-07-19 16:20:20|180073.1|180023.1|180121.6|179996.6|180122.6|180024|180072.4|179983.5|8
1721406030000|2024-07-19 16:20:30|180122.5|179997.5|180101.5|180051.5|180147.8|180068.8|180097.7|179997.5|20
1721406040000|2024-07-19 16:20:40|180099.5|180049.5|180099.2|180049.2|180130.6|180052|180098.8|180003.4|8
1721406050000|2024-07-19 16:20:50|180098.3|180048.3|180155.3|180030.3|180155.3|180071.2|180098.3|180026.3|10
1721406060000|2024-07-19 16:21:00|180156.4|180031.4|180137.7|180012.7|180158.1|180042.5|180092.5|180004.8|21
1721406070000|2024-07-19 16:21:10|180138.1|180013.1|180077.6|180027.6|180138.1|180029.7|180073|180011.1|11
1721406080000|2024-07-19 16:21:20|180078.4|180028.4|180083.4|180033.4|180118.3|180033.8|180053.6|179970.9|21
1721406090000|2024-07-19 16:21:30|180082.3|180032.3|180064.5|180014.5|180086.9|180036.9|180060.1|180010.1|21
1721406100000|2024-07-19 16:21:40|180064.4|180014.4|180066|180016|180067.7|180017.7|180062.9|180012.9|14
1721406110000|2024-07-19 16:21:50|180066.6|180016.6|180136.8|180086.8|180143|180093|180066.6|180016.6|21
1721406120000|2024-07-19 16:22:00|180139.5|180089.5|180199.4|180074.4|180199.4|180141|180137.4|180074.4|26
1721406130000|2024-07-19 16:22:10|180200.2|180075.2|180125|180075|180202.7|180128.5|180119|180069|27
1721406140000|2024-07-19 16:22:20|180140.3|180090.3|180128.4|180078.4|180144.4|180094.4|180128.4|180078.4|22
1721406150000|2024-07-19 16:22:30|180126.4|180076.4|180154.1|180104.1|180182.5|180132.5|180126.4|180076.4|24
1721406160000|2024-07-19 16:22:40|180124.5|180074.5|180135.3|180085.3|180136.9|180086.9|180124.5|180074.5|20
1721406170000|2024-07-19 16:22:50|180135|180085|180124.5|180074.5|180135|180085|180118.2|180068.2|12
1721406180000|2024-07-19 16:23:00|180123.8|180073.8|180126.1|180076.1|180130|180080|180122.8|180072.8|21
1721406190000|2024-07-19 16:23:10|180125.5|180075.5|180132.4|180082.4|180136.4|180086.4|180124.9|180074.9|13
1721406200000|2024-07-19 16:23:20|180133.1|180083.1|180121.3|180071.3|180156.2|180106.2|180121.3|180071.3|16
1721406210000|2024-07-19 16:23:30|180120.7|180070.7|180133.5|180083.5|180135.6|180085.6|180120.7|180070.7|7
1721406220000|2024-07-19 16:23:40|180129.8|180079.8|180166.6|180041.6|180166.9|180079.8|180128.6|180041.3|11
1721406230000|2024-07-19 16:23:50|180166.1|180041.1|180133.4|180008.4|180166.2|180041.2|180104.3|179979.3|17
1721406240000|2024-07-19 16:24:00|180134.8|180009.8|180113|179988|180149|180024|180110.4|179985.4|22
1721406250000|2024-07-19 16:24:10|180112.5|179987.5|180121.3|179996.3|180122.1|179997.1|180109.1|179984.1|14
1721406260000|2024-07-19 16:24:20|180122.2|179997.2|180040.2|179990.2|180122.2|179997.2|180037.8|179976.2|18
1721406270000|2024-07-19 16:24:30|180039.5|179989.5|180105.5|179980.5|180109.7|179989.5|180039.5|179951.9|15
1721406280000|2024-07-19 16:24:40|180105.8|179980.8|180100.2|179975.2|180107|179982|180098.5|179973.5|14
1721406290000|2024-07-19 16:24:50|180101.2|179976.2|180063|180013|180108.9|180045.1|180063|179976.2|29
1721406300000|2024-07-19 16:25:00|180063.7|180013.7|180124|179999|180124.2|180014.3|180063.7|179975.4|11
1721406310000|2024-07-19 16:25:10|180125|180000|180093.7|180043.7|180131.4|180043.7|180093.4|179992.8|14
1721406320000|2024-07-19 16:25:20|180094.4|180044.4|180102|180052|180111.9|180061.9|180094.4|180044.4|15
1721406330000|2024-07-19 16:25:30|180101.1|180051.1|180105.1|180055.1|180106.3|180056.3|180101.1|180051.1|11
1721406340000|2024-07-19 16:25:40|180106.4|180056.4|180167.1|180117.1|180168.3|180118.3|180106.4|180056.4|12
1721406350000|2024-07-19 16:25:50|180173.1|180123.1|180153.5|180103.5|180173.1|180123.1|180148.3|180098.3|11
1721406360000|2024-07-19 16:26:00|180153|180103|180129.1|180079.1|180153|180103|180126.9|180076.9|6
1721406370000|2024-07-19 16:26:10|180127.3|180077.3|180165.2|180115.2|180165.2|180115.2|180127.3|180077.3|15
1721406380000|2024-07-19 16:26:20|180163.9|180113.9|180183.4|180133.4|180195.8|180145.8|180163.9|180113.9|28
1721406390000|2024-07-19 16:26:30|180182.6|180132.6|180158.6|180108.6|180184.6|180134.6|180157.4|180107.4|17
1721406400000|2024-07-19 16:26:40|180160.4|180110.4|180166.6|180116.6|180167.2|180117.2|180158.8|180108.8|21
1721406410000|2024-07-19 16:26:50|180165.7|180115.7|180172.1|180122.1|180172.2|180122.2|180163.5|180113.5|14
1721406420000|2024-07-19 16:27:00|180171.5|180121.5|180198.8|180148.8|180200.1|180150.1|180167.2|180117.2|19
1721406430000|2024-07-19 16:27:10|180199.1|180149.1|180192.6|180142.6|180199.1|180149.1|180192.6|180142.6|5
1721406440000|2024-07-19 16:27:20|180193.8|180143.8|180203.2|180153.2|180212.3|180162.3|180193.8|180143.8|16
1721406450000|2024-07-19 16:27:30|180202.9|180152.9|180201|180151|180211.4|180161.4|180200.7|180150.7|19
1721406460000|2024-07-19 16:27:40|180201.9|180151.9|180261.4|180211.4|180261.4|180211.4|180201.2|180151.2|27
1721406470000|2024-07-19 16:27:50|180300.7|180175.7|180258|180133|180301.3|180233.8|180218.1|180122.2|31
1721406480000|2024-07-19 16:28:00|180258.1|180133.1|180256.3|180206.3|180268.8|180206.6|180252.3|180133.1|18
1721406490000|2024-07-19 16:28:10|180257|180207|180275.5|180225.5|180277.9|180227.9|180257|180207|19
1721406500000|2024-07-19 16:28:20|180276.4|180226.4|180295.3|180245.3|180296.3|180246.3|180274.8|180224.8|23
1721406510000|2024-07-19 16:28:30|180294.5|180244.5|180330.2|180280.2|180353.1|180289.6|180294.5|180210.3|25
1721406520000|2024-07-19 16:28:40|180329.3|180279.3|180404.6|180279.6|180405.2|180327.3|180322.5|180272.5|31
1721406530000|2024-07-19 16:28:50|180404.8|180279.8|180300.1|180175.1|180404.8|180279.8|180298.9|180173.9|23
1721406540000|2024-07-19 16:29:00|180302.1|180177.1|180299.9|180174.9|180305.1|180180.1|180297.9|180172.9|22
1721406550000|2024-07-19 16:29:10|180298.9|180173.9|180308.3|180183.3|180310.3|180185.3|180294.2|180169.2|17
1721406560000|2024-07-19 16:29:20|180308.8|180183.8|180357.3|180232.3|180358.8|180233.8|180308.8|180183.8|26
1721406570000|2024-07-19 16:29:30|180358.8|180233.8|180327.2|180202.2|180358.8|180233.8|180314.8|180189.8|18
1721406580000|2024-07-19 16:29:40|180326.4|180201.4|180330.1|180205.1|180335.4|180210.4|180326.2|180201.2|17
1721406590000|2024-07-19 16:29:50|180329.7|180204.7|180280|180230|180329.7|180256.4|180279.1|180201.5|19
1721406600000|2024-07-19 16:30:00|180278.2|180228.2|180276.4|180151.4|180326|180236.2|180276.4|180151.4|21
1721406610000|2024-07-19 16:30:10|180277.7|180152.7|180291.2|180166.2|180296.9|180171.9|180264.1|180139.1|23
1721406620000|2024-07-19 16:30:20|180294.1|180169.1|180290.3|180165.3|180299.2|180174.2|180264.9|180139.9|17
1721406630000|2024-07-19 16:30:30|180284.4|180159.4|180301.4|180176.4|180306.1|180181.1|180284.4|180159.4|23
1721406640000|2024-07-19 16:30:40|180302.2|180177.2|180323.6|180198.6|180334.2|180209.2|180292|180167|21
1721406650000|2024-07-19 16:30:50|180323.3|180198.3|180349.8|180224.8|180350.4|180225.4|180323.3|180198.3|21
1721406660000|2024-07-19 16:31:00|180351.8|180226.8|180351|180226|180353.7|180228.7|180349.7|180224.7|24
1721406670000|2024-07-19 16:31:10|180349.3|180224.3|180313|180263|180349.3|180265.2|180312.4|180224.3|17
1721406680000|2024-07-19 16:31:20|180314.3|180264.3|180312.6|180262.6|180328.1|180278.1|180312.6|180262.6|12
1721406690000|2024-07-19 16:31:30|180312.7|180262.7|180279.2|180229.2|180313.4|180263.4|180279.2|180229.2|10
1721406700000|2024-07-19 16:31:40|180280|180230|180298.3|180248.3|180298.3|180248.3|180280|180230|13
1721406710000|2024-07-19 16:31:50|180297.4|180247.4|180288.3|180238.3|180302.2|180252.2|180288.3|180238.3|13
1721406720000|2024-07-19 16:32:00|180291.4|180241.4|180337.5|180212.5|180340.3|180241.4|180291.4|180211.5|8
1721406730000|2024-07-19 16:32:10|180336.7|180211.7|180338.4|180213.4|180338.5|180213.5|180336.7|180211.7|10
1721406740000|2024-07-19 16:32:20|180289.8|180239.8|180287.8|180237.8|180289.8|180239.8|180287.8|180237.8|4
1721406750000|2024-07-19 16:32:30|180290.5|180240.5|180316.9|180266.9|180316.9|180266.9|180290.5|180240.5|10
1721406760000|2024-07-19 16:32:40|180317.7|180267.7|180354.9|180304.9|180363.2|180313.2|180317.7|180267.7|19
1721406770000|2024-07-19 16:32:50|180354.7|180304.7|180355.2|180305.2|180355.4|180305.4|180353.2|180303.2|9
1721406780000|2024-07-19 16:33:00|180354.1|180304.1|180361.8|180311.8|180366.3|180316.3|180354.1|180304.1|11
1721406790000|2024-07-19 16:33:10|180400.2|180275.2|180405.6|180280.6|180407.5|180282.5|180398.4|180273.4|12
1721406800000|2024-07-19 16:33:20|180404.9|180279.9|180403.1|180278.1|180405.5|180280.5|180401|180276|12
1721406810000|2024-07-19 16:33:30|180403.8|180278.8|180397.1|180272.1|180403.8|180278.8|180396.5|180271.5|8
1721406820000|2024-07-19 16:33:40|180398.4|180273.4|180369|180244|180400.2|180289.6|180324.4|180238|19
1721406830000|2024-07-19 16:33:50|180368.7|180243.7|180317.8|180192.8|180369|180244|180297.7|180172.7|21
1721406840000|2024-07-19 16:34:00|180318.1|180193.1|180353|180228|180356.8|180231.8|180314.2|180189.2|23
1721406850000|2024-07-19 16:34:10|180353.1|180228.1|180368.2|180243.2|180371.5|180246.5|180353.1|180228.1|25
1721406860000|2024-07-19 16:34:20|180368.4|180243.4|180367.8|180242.8|180371.6|180246.6|180357.4|180232.4|30
1721406870000|2024-07-19 16:34:30|180369.3|180244.3|180393.3|180268.3|180395|180270|180369.3|180244.3|14
1721406880000|2024-07-19 16:34:40|180390.8|180265.8|180386.1|180261.1|180393.5|180268.5|180385.9|180260.9|13
1721406890000|2024-07-19 16:34:50|180386|180261|180369.2|180244.2|180388.3|180263.3|180365|180240|24
1721406900000|2024-07-19 16:35:00|180369.3|180244.3|180369.7|180244.7|180370|180245|180369.1|180244.1|11
1721406910000|2024-07-19 16:35:10|180370|180245|180383.1|180258.1|180395.1|180270.1|180370|180245|9
1721406920000|2024-07-19 16:35:20|180379.9|180254.9|180361.7|180236.7|180379.9|180254.9|180360|180235|21
1721406930000|2024-07-19 16:35:30|180358.2|180233.2|180318.8|180193.8|180362.3|180237.3|180302.1|180177.1|22
1721406940000|2024-07-19 16:35:40|180313|180188|180288.8|180163.8|180349.9|180224.9|180288.8|180163.8|19
1721406950000|2024-07-19 16:35:50|180294.5|180169.5|180294.4|180169.4|180300.3|180175.3|180294|180169|21
1721406960000|2024-07-19 16:36:00|180286.5|180161.5|180315.5|180190.5|180317.2|180192.2|180249|180124|28
1721406970000|2024-07-19 16:36:10|180315.7|180190.7|180283.5|180158.5|180318.8|180193.8|180278.7|180153.7|17
1721406980000|2024-07-19 16:36:20|180282.9|180157.9|180267.3|180142.3|180283.8|180158.8|180261.7|180136.7|16
1721406990000|2024-07-19 16:36:30|180267.1|180142.1|180220.6|180095.6|180267.3|180142.3|180219.8|180094.8|33
1721407000000|2024-07-19 16:36:40|180223.8|180098.8|180233.6|180108.6|180237.4|180138.7|180188.7|180096.5|32
1721407010000|2024-07-19 16:36:50|180233.3|180108.3|180235.4|180110.4|180235.6|180110.6|180233.3|180108.3|6
1721407030000|2024-07-19 16:37:10|180235.6|180110.6|180234.7|180109.7|180236.6|180111.6|180234.2|180109.2|11
1721407040000|2024-07-19 16:37:20|180236.2|180111.2|180282.3|180157.3|180285.1|180160.1|180231.2|180106.2|23
1721407050000|2024-07-19 16:37:30|180284.5|180159.5|180292.1|180167.1|180295.5|180170.5|180284.5|180159.5|21
1721407060000|2024-07-19 16:37:40|180290.7|180165.7|180292.5|180167.5|180294.2|180169.2|180286.1|180161.1|15
1721407070000|2024-07-19 16:37:50|180290.8|180165.8|180310.6|180260.6|180350|180263.6|180286.1|180161.1|23
1721407080000|2024-07-19 16:38:00|180309.2|180259.2|180279.5|180229.5|180311.7|180261.7|180276.2|180226.2|24
1721407090000|2024-07-19 16:38:10|180281.3|180231.3|180265.8|180215.8|180285.4|180235.4|180263.5|180213.5|12
1721407100000|2024-07-19 16:38:20|180266.1|180216.1|180291.9|180241.9|180323.6|180242.5|180266.1|180178.2|19
1721407110000|2024-07-19 16:38:30|180289.9|180239.9|180319.1|180269.1|180324.2|180274.2|180289.4|180239.4|25
1721407120000|2024-07-19 16:38:40|180319.8|180269.8|180407.1|180282.1|180409.1|180284.1|180315.4|180241|26
1721407130000|2024-07-19 16:38:50|180406.9|180281.9|180392.6|180342.6|180407.9|180345.8|180382.8|180281.9|23
1721407140000|2024-07-19 16:39:00|180393.4|180343.4|180418.4|180368.4|180419.7|180369.7|180393|180343|13
1721407150000|2024-07-19 16:39:10|180420.3|180370.3|180450.8|180325.8|180450.9|180373.8|180414.7|180325.8|15
1721407160000|2024-07-19 16:39:20|180450.2|180325.2|180451.6|180326.6|180451.6|180326.6|180449.3|180324.3|3
1721407170000|2024-07-19 16:39:30|180452|180327|180452|180327|180452|180327|180451.6|180326.6|3
1721407180000|2024-07-19 16:39:40|180452.7|180327.7|180454.4|180329.4|180458.7|180333.7|180452.2|180327.2|14
1721407190000|2024-07-19 16:39:50|180453.7|180328.7|180385.5|180335.5|180453.7|180337.4|180380.9|180293.3|12
1721407200000|2024-07-19 16:40:00|180386.3|180336.3|180419.8|180294.8|180443.4|180354.8|180384.5|180294.8|20
1721407210000|2024-07-19 16:40:10|180417.7|180292.7|180386.5|180261.5|180417.7|180292.7|180378.9|180253.9|21
1721407220000|2024-07-19 16:40:20|180385.6|180260.6|180358.9|180233.9|180385.6|180260.6|180356.6|180231.6|7
1721407230000|2024-07-19 16:40:30|180359.7|180234.7|180314.2|180264.2|180359.7|180266.7|180313.7|180234.7|11
1721407240000|2024-07-19 16:40:40|180312.9|180262.9|180304.7|180254.7|180312.9|180262.9|180303.2|180253.2|16
1721407250000|2024-07-19 16:40:50|180304.3|180254.3|180345.6|180295.6|180352.5|180302.5|180304.3|180254.3|14
1721407260000|2024-07-19 16:41:00|180347.3|180297.3|180353.4|180303.4|180356.5|180306.5|180347.3|180297.3|15
1721407270000|2024-07-19 16:41:10|180351.8|180301.8|180352.9|180302.9|180353.7|180303.7|180351.8|180301.8|3
1721407280000|2024-07-19 16:41:20|180352.3|180302.3|180350.9|180300.9|180352.3|180302.3|180350.2|180300.2|4
1721407290000|2024-07-19 16:41:30|180351.8|180301.8|180375.9|180325.9|180381.4|180331.4|180351.8|180301.8|18
1721407300000|2024-07-19 16:41:40|180375.5|180325.5|180349.2|180299.2|180375.5|180325.5|180349.2|180299.2|10
1721407310000|2024-07-19 16:41:50|180348.4|180298.4|180351.7|180301.7|180351.7|180301.7|180348.4|180298.4|5
1721407320000|2024-07-19 16:42:00|180352.5|180302.5|180379.4|180329.4|180380.2|180330.2|180352.5|180302.5|14
1721407330000|2024-07-19 16:42:10|180380.9|180330.9|180376.8|180326.8|180380.9|180330.9|180376.8|180326.8|5
1721407340000|2024-07-19 16:42:20|180376.1|180326.1|180311.6|180261.6|180376.1|180326.1|180306.9|180219.2|35
1721407350000|2024-07-19 16:42:30|180312.2|180262.2|180307.4|180257.4|180313.4|180263.4|180297.3|180247.3|28
1721407360000|2024-07-19 16:42:40|180298.2|180248.2|180292|180242|180309|180259|180288.7|180238.7|34
1721407370000|2024-07-19 16:42:50|180292.7|180242.7|180292.7|180242.7|180296.7|180246.7|180284.9|180234.9|34
1721407380000|2024-07-19 16:43:00|180294.4|180244.4|180323.8|180198.8|180325.5|180244.9|180283.8|180196.1|24
1721407390000|2024-07-19 16:43:10|180323.6|180198.6|180316.9|180191.9|180325.2|180200.2|180316.7|180191.7|12
1721407400000|2024-07-19 16:43:20|180321.2|180196.2|180329.4|180204.4|180330.5|180205.5|180321.2|180196.2|14
1721407410000|2024-07-19 16:43:30|180330.2|180205.2|180349.6|180224.6|180351.6|180226.6|180329.2|180204.2|12
1721407420000|2024-07-19 16:43:40|180349.2|180224.2|180354.9|180229.9|180357.6|180232.6|180349|180224|17
1721407430000|2024-07-19 16:43:50|180357|180232|180356.4|180231.4|180357|180232|180354.8|180229.8|7
1721407440000|2024-07-19 16:44:00|180359.9|180234.9|180358.8|180233.8|180359.9|180234.9|180352.8|180227.8|9
1721407450000|2024-07-19 16:44:10|180356.5|180231.5|180356.8|180231.8|180359.4|180234.4|180356.5|180231.5|3
1721407470000|2024-07-19 16:44:30|180358.6|180233.6|180358.6|180233.6|180358.6|180233.6|180358.6|180233.6|1
1721407480000|2024-07-19 16:44:40|180356|180231|180298.3|180173.3|180359.7|180234.7|180297.5|180172.5|13
1721407490000|2024-07-19 16:44:50|180299|180174|180323.6|180198.6|180323.6|180198.6|180299|180174|22
1721407500000|2024-07-19 16:45:00|180325|180200|180323.5|180198.5|180325.2|180200.2|180321.6|180196.6|26
1721407510000|2024-07-19 16:45:10|180324.1|180199.1|180319.5|180194.5|180324.1|180199.1|180294.8|180169.8|25
1721407520000|2024-07-19 16:45:20|180319.6|180194.6|180349.2|180224.2|180352.2|180227.2|180317.1|180192.1|11
1721407530000|2024-07-19 16:45:30|180349.7|180224.7|180281.7|180231.7|180353.3|180231.7|180281.7|180224.7|12
1721407540000|2024-07-19 16:45:40|180279.3|180229.3|180277.6|180227.6|180281.6|180231.6|180277.6|180227.6|12
1721407550000|2024-07-19 16:45:50|180280.8|180230.8|180315.8|180190.8|180322.6|180230.8|180277.3|180190.8|12
1721407560000|2024-07-19 16:46:00|180315.9|180190.9|180305.8|180180.8|180324.7|180199.7|180304.2|180179.2|13
1721407570000|2024-07-19 16:46:10|180299.3|180174.3|180261.5|180211.5|180299.3|180213.8|180258.8|180172.6|30
1721407580000|2024-07-19 16:46:20|180260.8|180210.8|180267.5|180217.5|180270.1|180220.1|180256.9|180206.9|10
1721407590000|2024-07-19 16:46:30|180268.6|180218.6|180257|180207|180274.2|180224.2|180257|180207|10
1721407600000|2024-07-19 16:46:40|180256.2|180206.2|180277.1|180227.1|180279.9|180229.9|180256.2|180206.2|11
1721407610000|2024-07-19 16:46:50|180276.2|180226.2|180274.6|180224.6|180276.2|180226.2|180274.6|180224.6|3
1721407620000|2024-07-19 16:47:00|180277.1|180227.1|180258.8|180208.8|180278.2|180228.2|180258.8|180208.8|8
1721407630000|2024-07-19 16:47:10|180259.8|180209.8|180254.1|180204.1|180269.8|180219.8|180254.1|180204.1|15
1721407640000|2024-07-19 16:47:20|180253.7|180203.7|180251.3|180201.3|180254.6|180204.6|180251.3|180201.3|3
1721407660000|2024-07-19 16:47:40|180251.2|180201.2|180252.7|180202.7|180252.7|180202.7|180251.2|180201.2|2
1721407670000|2024-07-19 16:47:50|180253.2|180203.2|180221.2|180171.2|180253.2|180203.2|180209.3|180159.3|17
1721407680000|2024-07-19 16:48:00|180222|180172|180211.9|180161.9|180222|180172|180210|180160|10
1721407690000|2024-07-19 16:48:10|180210.3|180160.3|180209.4|180159.4|180210.3|180160.3|180208.2|180158.2|6
1721407700000|2024-07-19 16:48:20|180211.2|180161.2|180211.2|180161.2|180211.2|180161.2|180211.2|180161.2|1
1721407710000|2024-07-19 16:48:30|180211.6|180161.6|180211.5|180161.5|180212|180162|180210.9|180160.9|5
1721407720000|2024-07-19 16:48:40|180212.4|180162.4|180262.2|180212.2|180263.9|180213.9|180212.4|180162.4|20
1721407730000|2024-07-19 16:48:50|180261.4|180211.4|180284.6|180234.6|180286|180236|180260.9|180210.9|12
1721407740000|2024-07-19 16:49:00|180286.5|180236.5|180284.7|180234.7|180286.5|180236.5|180284.7|180234.7|4
1721407750000|2024-07-19 16:49:10|180284|180234|180281.5|180231.5|180284|180234|180280.7|180230.7|7
1721407760000|2024-07-19 16:49:20|180285.6|180235.6|180286.1|180236.1|180286.8|180236.8|180284.4|180234.4|9
1721407770000|2024-07-19 16:49:30|180286.8|180236.8|180309.5|180259.5|180315.8|180265.8|180286.8|180236.8|26
1721407780000|2024-07-19 16:49:40|180310.1|180260.1|180311.5|180261.5|180313.8|180263.8|180310.1|180260.1|11
1721407790000|2024-07-19 16:49:50|180311.8|180261.8|180384.6|180259.6|180386.7|180261.8|180311.8|180259.2|7
1721407800000|2024-07-19 16:50:00|180387.7|180262.7|180398.7|180273.7|180400.4|180275.4|180387.7|180262.7|13
1721407810000|2024-07-19 16:50:10|180397.1|180272.1|180425.8|180300.8|180426.7|180301.7|180396.6|180271.6|11
1721407820000|2024-07-19 16:50:20|180425|180300|180430.1|180305.1|180431.9|180306.9|180419.5|180294.5|17
1721407830000|2024-07-19 16:50:30|180429.6|180304.6|180430.6|180305.6|180431.1|180306.1|180429|180304|7
1721407840000|2024-07-19 16:50:40|180431.1|180306.1|180426.6|180301.6|180432.7|180307.7|180426.6|180301.6|10
1721407850000|2024-07-19 16:50:50|180427.2|180302.2|180429.6|180304.6|180429.6|180304.6|180427.2|180302.2|5
1721407860000|2024-07-19 16:51:00|180462.7|180337.7|180424.9|180299.9|180462.7|180337.7|180421.1|180296.1|12
1721407870000|2024-07-19 16:51:10|180424.2|180299.2|180426.9|180301.9|180429.2|180304.2|180423.9|180298.9|20
1721407880000|2024-07-19 16:51:20|180426.3|180301.3|180431.7|180381.7|180460.7|180382.3|180425.8|180300.8|16
1721407890000|2024-07-19 16:51:30|180456.7|180331.7|180438.7|180388.7|180491.7|180393.4|180438.7|180331.7|22
1721407900000|2024-07-19 16:51:40|180439.5|180389.5|180448.3|180398.3|180451.1|180401.1|180439.5|180389.5|17
1721407910000|2024-07-19 16:51:50|180447.4|180397.4|180448.6|180398.6|180448.6|180398.6|180446.3|180396.3|13
1721407920000|2024-07-19 16:52:00|180448.8|180398.8|180449.1|180399.1|180450.6|180400.6|180448.5|180398.5|18
1721407930000|2024-07-19 16:52:10|180449|180399|180452.5|180402.5|180453.7|180403.7|180446.6|180396.6|19
1721407940000|2024-07-19 16:52:20|180453|180403|180453.8|180403.8|180454.6|180404.6|180452.9|180402.9|4
1721407950000|2024-07-19 16:52:30|180454.8|180404.8|180427.9|180377.9|180454.8|180404.8|180425.4|180375.4|16
1721407960000|2024-07-19 16:52:40|180424.3|180374.3|180456|180406|180462.9|180412.9|180424.3|180374.3|15
1721407970000|2024-07-19 16:52:50|180455.9|180405.9|180492.1|180442.1|180493.2|180443.2|180450.2|180400.2|29
1721407980000|2024-07-19 16:53:00|180491.7|180441.7|180448.1|180398.1|180491.7|180441.7|180448.1|180398.1|10
1721407990000|2024-07-19 16:53:10|180447.2|180397.2|180427.6|180377.6|180451.3|180401.3|180427.6|180377.6|18
1721408000000|2024-07-19 16:53:20|180431.3|180381.3|180427.4|180377.4|180450.7|180400.7|180427.4|180377.4|17
1721408010000|2024-07-19 16:53:30|180425.5|180375.5|180428.4|180378.4|180431.7|180381.7|180422.2|180372.2|36
1721408020000|2024-07-19 16:53:40|180429.7|180379.7|180430|180380|180433.5|180383.5|180427.1|180377.1|28
1721408030000|2024-07-19 16:53:50|180429.8|180379.8|180471.7|180421.7|180483.4|180433.4|180428.3|180378.3|23
1721408040000|2024-07-19 16:54:00|180472.8|180422.8|180477.8|180352.8|180480.9|180430.9|180413.9|180348.7|22
1721408050000|2024-07-19 16:54:10|180476.2|180351.2|180453.3|180403.3|180477.8|180423.9|180453.3|180348.9|22
1721408060000|2024-07-19 16:54:20|180454.1|180404.1|180490.4|180365.4|180497.6|180404.1|180454.1|180362|14
1721408070000|2024-07-19 16:54:30|180494.4|180369.4|180454.1|180329.1|180496.9|180371.9|180449.5|180324.5|25
1721408080000|2024-07-19 16:54:40|180456.4|180331.4|180485.9|180360.9|180485.9|180360.9|180406.9|180317.5|27
1721408090000|2024-07-19 16:54:50|180486.1|180361.1|180483.8|180358.8|180486.1|180361.1|180483.8|180358.8|3
1721408100000|2024-07-19 16:55:00|180484.4|180359.4|180482.5|180357.5|180485|180360|180477.6|180352.6|9
1721408110000|2024-07-19 16:55:10|180483|180358|180481.9|180356.9|180483.3|180358.3|180481.8|180356.8|8
1721408120000|2024-07-19 16:55:20|180482.7|180357.7|180482.8|180357.8|180486|180361|180482.6|180357.6|8
1721408130000|2024-07-19 16:55:30|180482.7|180357.7|180487.4|180362.4|180487.4|180362.4|180482.7|180357.7|10
1721408140000|2024-07-19 16:55:40|180486.7|180361.7|180460.8|180335.8|180486.7|180361.7|180460.6|180335.6|14
1721408150000|2024-07-19 16:55:50|180457.4|180332.4|180468.4|180343.4|180468.4|180343.4|180447|180322|12
1721408160000|2024-07-19 16:56:00|180469.3|180344.3|180485.2|180360.2|180487.3|180362.3|180469.3|180344.3|11
1721408170000|2024-07-19 16:56:10|180484.7|180359.7|180484.5|180359.5|180492|180367|180484.5|180359.5|8
1721408180000|2024-07-19 16:56:20|180483.5|180358.5|180485.1|180360.1|180486.3|180361.3|180483.5|180358.5|8
1721408190000|2024-07-19 16:56:30|180486.1|180361.1|180480.8|180355.8|180489.8|180364.8|180480.8|180355.8|18
1721408200000|2024-07-19 16:56:40|180481.9|180356.9|180483|180358|180483.5|180358.5|180481.9|180356.9|3
1721408210000|2024-07-19 16:56:50|180484.3|180359.3|180489.2|180364.2|180492.2|180367.2|180484.3|180359.3|18
1721408220000|2024-07-19 16:57:00|180490.3|180365.3|180487.1|180362.1|180490.5|180365.5|180482.2|180357.2|20
1721408230000|2024-07-19 16:57:10|180485.8|180360.8|180484.7|180359.7|180485.8|180360.8|180484.2|180359.2|7
1721408240000|2024-07-19 16:57:20|180483.3|180358.3|180486.2|180361.2|180486.9|180361.9|180483.3|180358.3|11
1721408250000|2024-07-19 16:57:30|180486.4|180361.4|180486.7|180361.7|180486.7|180361.7|180486.4|180361.4|2
1721408260000|2024-07-19 16:57:40|180487.5|180362.5|180477.9|180352.9|180492.4|180367.4|180475.9|180350.9|21
1721408270000|2024-07-19 16:57:50|180477.8|180352.8|180402.9|180352.9|180477.8|180353.7|180397.4|180347.4|10
1721408280000|2024-07-19 16:58:00|180419.1|180369.1|180508.9|180383.9|180515.1|180390.1|180419.1|180325.8|24
1721408290000|2024-07-19 16:58:10|180507.9|180382.9|180509.2|180384.2|180512.9|180387.9|180505|180380|12
1721408300000|2024-07-19 16:58:20|180507.6|180382.6|180504.6|180379.6|180508.3|180383.3|180504.3|180379.3|8
1721408310000|2024-07-19 16:58:30|180508.1|180383.1|180513.2|180388.2|180513.2|180388.2|180503.2|180378.2|19
1721408320000|2024-07-19 16:58:40|180512.5|180387.5|180465.3|180415.3|180513.1|180415.3|180462.2|180386.7|11
1721408330000|2024-07-19 16:58:50|180465.9|180415.9|180470|180420|180470.8|180420.8|180465.3|180415.3|5
1721408340000|2024-07-19 16:59:00|180468.9|180418.9|180422.5|180372.5|180468.9|180418.9|180413.2|180363.2|26
1721408350000|2024-07-19 16:59:10|180421|180371|180413.4|180363.4|180427.5|180377.5|180412.7|180362.7|24
1721408360000|2024-07-19 16:59:20|180416.1|180366.1|180419.3|180369.3|180423.9|180373.9|180413.4|180363.4|29
1721408370000|2024-07-19 16:59:30|180420.1|180370.1|180419.9|180369.9|180422.1|180372.1|180418.4|180368.4|23
1721408380000|2024-07-19 16:59:40|180419.2|180369.2|180413.2|180363.2|180420|180370|180412.4|180362.4|19
1721408390000|2024-07-19 16:59:50|180412.5|180362.5|180418.7|180368.7|180418.7|180368.7|180411.8|180361.8|21
1721408400000|2024-07-19 17:00:00|180417.4|180367.4|180425.1|180375.1|180425.8|180375.8|180414.6|180364.6|10
1721408410000|2024-07-19 17:00:10|180425.4|180375.4|180424.9|180374.9|180425.4|180375.4|180424.9|180374.9|4
1721408420000|2024-07-19 17:00:20|180425.2|180375.2|180396.5|180346.5|180425.2|180375.2|180392|180342|25
1721408430000|2024-07-19 17:00:30|180395.8|180345.8|180395.6|180345.6|180397.9|180347.9|180385.6|180335.6|25
1721408440000|2024-07-19 17:00:40|180391.9|180341.9|180385.2|180335.2|180392.7|180342.7|180382.9|180332.9|23
1721408450000|2024-07-19 17:00:50|180384.7|180334.7|180392.3|180342.3|180393.3|180343.3|180383.6|180333.6|21
1721408460000|2024-07-19 17:01:00|180387.2|180337.2|180357.6|180307.6|180387.2|180337.2|180356.4|180306.4|21
1721408470000|2024-07-19 17:01:10|180356.9|180306.9|180333.9|180283.9|180356.9|180306.9|180331.2|180281.2|19
1721408480000|2024-07-19 17:01:20|180333|180283|180332.8|180282.8|180335.5|180285.5|180329.1|180279.1|21
1721408490000|2024-07-19 17:01:30|180332.2|180282.2|180292.1|180242.1|180333|180283|180292.1|180242.1|25
1721408500000|2024-07-19 17:01:40|180291.5|180241.5|180337.5|180212.5|180337.7|180241.5|180291.5|180196.9|31
1721408510000|2024-07-19 17:01:50|180337.6|180212.6|180325.6|180200.6|180340.5|180215.5|180323.7|180198.7|24
1721408520000|2024-07-19 17:02:00|180326.2|180201.2|180330.2|180205.2|180334.1|180209.1|180324.2|180199.2|18
1721408530000|2024-07-19 17:02:10|180329.8|180204.8|180352.8|180227.8|180355|180230|180328.4|180203.4|18
1721408540000|2024-07-19 17:02:20|180353.4|180228.4|180347.9|180222.9|180355.1|180230.1|180347.9|180222.9|19
1721408550000|2024-07-19 17:02:30|180346.5|180221.5|180346.1|180221.1|180350.8|180225.8|180346.1|180221.1|10
1721408560000|2024-07-19 17:02:40|180348.7|180223.7|180355.6|180230.6|180356.1|180231.1|180346|180221|4
1721408570000|2024-07-19 17:02:50|180356.1|180231.1|180377.8|180252.8|180377.8|180252.8|180326.3|180201.3|34
1721408580000|2024-07-19 17:03:00|180377.6|180252.6|180359.7|180234.7|180384.8|180259.8|180354.2|180229.2|29
1721408590000|2024-07-19 17:03:10|180358.5|180233.5|180366.6|180241.6|180374.1|180249.1|180355.2|180230.2|17
1721408600000|2024-07-19 17:03:20|180367.5|180242.5|180362.2|180237.2|180371|180246|180361.7|180236.7|24
1721408610000|2024-07-19 17:03:30|180365.2|180240.2|180322.8|180272.8|180368.7|180280.3|180322.8|180235.8|10
1721408620000|2024-07-19 17:03:40|180322.1|180272.1|180316.9|180266.9|180337.6|180287.6|180311.9|180261.9|19
1721408630000|2024-07-19 17:03:50|180315.9|180265.9|180320.3|180270.3|180325.9|180275.9|180296.1|180246.1|23
1721408640000|2024-07-19 17:04:00|180319.7|180269.7|180317.5|180267.5|180322|180272|180316.9|180266.9|23
1721408650000|2024-07-19 17:04:10|180316.7|180266.7|180286.2|180236.2|180319.8|180269.8|180286.2|180236.2|12
1721408660000|2024-07-19 17:04:20|180285.9|180235.9|180287.3|180237.3|180290.5|180240.5|180285.9|180235.9|8
1721408670000|2024-07-19 17:04:30|180285.5|180235.5|180287.7|180237.7|180287.9|180237.9|180285.5|180235.5|3
1721408680000|2024-07-19 17:04:40|180288.4|180238.4|180303.9|180253.9|180306.6|180256.6|180287.1|180237.1|13
1721408690000|2024-07-19 17:04:50|180304.4|180254.4|180363.1|180313.1|180363.1|180313.1|180304.3|180254.3|25
1721408700000|2024-07-19 17:05:00|180362.1|180312.1|180353.3|180303.3|180365|180315|180349.2|180299.2|29
1721408710000|2024-07-19 17:05:10|180349.4|180299.4|180347.9|180297.9|180353.1|180303.1|180347.9|180297.9|12
1721408720000|2024-07-19 17:05:20|180347.5|180297.5|180351.9|180301.9|180353|180303|180347.5|180297.5|11
1721408730000|2024-07-19 17:05:30|180348|180298|180366.8|180316.8|180369.7|180319.7|180348|180298|21
1721408740000|2024-07-19 17:05:40|180370.1|180320.1|180368.7|180318.7|180370.1|180320.1|180366.5|180316.5|5
1721408750000|2024-07-19 17:05:50|180370.1|180320.1|180357.1|180307.1|180372.3|180322.3|180356.3|180306.3|10
1721408760000|2024-07-19 17:06:00|180358.7|180308.7|180393.5|180268.5|180393.5|180309.1|180353.8|180268.5|20
1721408770000|2024-07-19 17:06:10|180386.5|180261.5|180351.3|180301.3|180391.3|180303.9|180349.7|180261.1|19
1721408780000|2024-07-19 17:06:20|180349.8|180299.8|180339|180289|180351.3|180301.3|180336.7|180286.7|10
1721408790000|2024-07-19 17:06:30|180337.5|180287.5|180350.2|180300.2|180352.1|180302.1|180337.5|180287.5|9
1721408800000|2024-07-19 17:06:40|180353|180303|180350.1|180300.1|180353|180303|180348.5|180298.5|8
1721408810000|2024-07-19 17:06:50|180353.4|180303.4|180352.6|180302.6|180355.4|180305.4|180350.1|180300.1|10
1721408820000|2024-07-19 17:07:00|180350.4|180300.4|180359.7|180309.7|180363|180313|180350|180300|19
1721408830000|2024-07-19 17:07:10|180358.8|180308.8|180335.5|180285.5|180358.8|180308.8|180326.8|180276.8|16
1721408840000|2024-07-19 17:07:20|180334.4|180284.4|180330.5|180205.5|180376.6|180301.1|180326.3|180201.3|25
1721408850000|2024-07-19 17:07:30|180332.9|180207.9|180331.8|180206.8|180337|180212|180324.7|180199.7|35
1721408860000|2024-07-19 17:07:40|180332.4|180207.4|180334.5|180209.5|180336.3|180211.3|180332.4|180207.4|13
1721408870000|2024-07-19 17:07:50|180334.7|180209.7|180324.1|180199.1|180334.7|180209.7|180321.4|180196.4|16
1721408880000|2024-07-19 17:08:00|180321.7|180196.7|180279.1|180154.1|180321.7|180207.7|180244.2|180144.5|33
1721408890000|2024-07-19 17:08:10|180279|180154|180250.2|180125.2|180288|180163|180242.6|180117.6|20
1721408900000|2024-07-19 17:08:20|180248|180123|180239.2|180114.2|180248|180123|180237.1|180112.1|16
1721408910000|2024-07-19 17:08:30|180238.5|180113.5|180214.7|180089.7|180238.5|180120.2|180162.8|180079.9|27
1721408920000|2024-07-19 17:08:40|180207.8|180082.8|180232.7|180107.7|180235.5|180110.5|180207.7|180082.7|24
1721408930000|2024-07-19 17:08:50|180232.5|180107.5|180240|180115|180242.8|180117.8|180232.5|180107.5|13
1721408940000|2024-07-19 17:09:00|180238.7|180113.7|180215.1|180165.1|180239.4|180166.8|180212.7|180110.7|12
1721408950000|2024-07-19 17:09:10|180215.2|180165.2|180214.6|180164.6|180216|180166|180214.6|180164.6|6
1721408960000|2024-07-19 17:09:20|180213.9|180163.9|180215.2|180165.2|180217.6|180167.6|180213.9|180163.9|4
1721408970000|2024-07-19 17:09:30|180214.9|180164.9|180215.6|180165.6|180215.6|180165.6|180214.6|180164.6|4
1721408980000|2024-07-19 17:09:40|180214.7|180164.7|180214.3|180164.3|180214.7|180164.7|180214.3|180164.3|2
1721408990000|2024-07-19 17:09:50|180215|180165|180215.1|180165.1|180216.5|180166.5|180215|180165|3
1721409000000|2024-07-19 17:10:00|180213|180163|180220|180170|180220|180170|180199.2|180149.2|8
1721409010000|2024-07-19 17:10:10|180220.8|180170.8|180254.7|180204.7|180271|180221|180220.8|180170.8|9
1721409020000|2024-07-19 17:10:20|180251.8|180201.8|180241.7|180191.7|180253.8|180203.8|180240.8|180190.8|11
1721409030000|2024-07-19 17:10:30|180244.1|180194.1|180197.2|180147.2|180244.1|180194.1|180193.7|180143.7|19
1721409040000|2024-07-19 17:10:40|180196.4|180146.4|180191.5|180141.5|180197.8|180147.8|180188.4|180138.4|22
1721409050000|2024-07-19 17:10:50|180190.8|180140.8|180233.9|180108.9|180236.8|180143.5|180189.8|180104.5|26
1721409060000|2024-07-19 17:11:00|180232.3|180107.3|180196.2|180146.2|180232.3|180147.7|180188.7|180099.7|15
1721409070000|2024-07-19 17:11:10|180197.7|180147.7|180199.8|180149.8|180199.8|180149.8|180197.7|180147.7|5
1721409080000|2024-07-19 17:11:20|180199.6|180149.6|180222.9|180172.9|180227.7|180177.7|180199.6|180149.6|11
1721409090000|2024-07-19 17:11:30|180220.9|180170.9|180218.7|180168.7|180220.9|180170.9|180217.4|180167.4|10
1721409100000|2024-07-19 17:11:40|180220.2|180170.2|180224.6|180174.6|180225.5|180175.5|180218.6|180168.6|10
1721409110000|2024-07-19 17:11:50|180224.9|180174.9|180249.8|180199.8|180251.3|180201.3|180224.9|180174.9|13
1721409120000|2024-07-19 17:12:00|180251.2|180201.2|180246.3|180196.3|180251.9|180201.9|180244|180194|12
1721409130000|2024-07-19 17:12:10|180244|180194|180245.8|180195.8|180248.9|180198.9|180244|180194|16
1721409140000|2024-07-19 17:12:20|180246.2|180196.2|180253|180203|180255.9|180205.9|180246.2|180196.2|18
1721409150000|2024-07-19 17:12:30|180252.9|180202.9|180254.6|180204.6|180254.6|180204.6|180252.7|180202.7|7
1721409160000|2024-07-19 17:12:40|180253.3|180203.3|180305.6|180255.6|180305.9|180255.9|180253.3|180203.3|13
1721409170000|2024-07-19 17:12:50|180303.2|180253.2|180313.2|180263.2|180316.7|180266.7|180302.9|180252.9|19
1721409180000|2024-07-19 17:13:00|180314.7|180264.7|180313|180263|180314.7|180264.7|180313|180263|2
1721409200000|2024-07-19 17:13:20|180312.3|180262.3|180302.1|180252.1|180312.7|180262.7|180302.1|180252.1|6
1721409210000|2024-07-19 17:13:30|180303.3|180253.3|180323.8|180273.8|180325.1|180275.1|180302.5|180252.5|10
1721409220000|2024-07-19 17:13:40|180324.5|180274.5|180339.8|180289.8|180346.3|180296.3|180324.5|180274.5|7
1721409230000|2024-07-19 17:13:50|180338.5|180288.5|180341.3|180291.3|180345.6|180295.6|180336.9|180286.9|22
1721409240000|2024-07-19 17:14:00|180340.6|180290.6|180337.1|180287.1|180341.9|180291.9|180337.1|180287.1|12
1721409250000|2024-07-19 17:14:10|180336.7|180286.7|180317.8|180267.8|180336.7|180286.7|180316.9|180266.9|14
1721409260000|2024-07-19 17:14:20|180317|180267|180317|180267|180317.4|180267.4|180317|180267|3
1721409270000|2024-07-19 17:14:30|180317.7|180267.7|180318|180268|180320.5|180270.5|180317.7|180267.7|6
1721409280000|2024-07-19 17:14:40|180319.5|180269.5|180319.4|180269.4|180319.5|180269.5|180317.9|180267.9|4
1721409290000|2024-07-19 17:14:50|180319.1|180269.1|180319.1|180269.1|180319.1|180269.1|180319.1|180269.1|1
1721409300000|2024-07-19 17:15:00|180320|180270|180318.2|180268.2|180320|180270|180318.2|180268.2|6
1721409310000|2024-07-19 17:15:10|180317.3|180267.3|180315.6|180265.6|180318|180268|180315.6|180265.6|4
1721409320000|2024-07-19 17:15:20|180315.5|180265.5|180264.7|180214.7|180316.3|180266.3|180264.7|180214.7|18
1721409330000|2024-07-19 17:15:30|180265.9|180215.9|180286|180236|180286.1|180236.1|180265.9|180215.9|14
1721409340000|2024-07-19 17:15:40|180285.4|180235.4|180284.9|180234.9|180285.4|180235.4|180277.7|180227.7|9
1721409350000|2024-07-19 17:15:50|180283.7|180233.7|180267.1|180217.1|180283.7|180233.7|180256.6|180206.6|14
1721409360000|2024-07-19 17:16:00|180268|180218|180265.1|180215.1|180268|180218|180265.1|180215.1|5
1721409370000|2024-07-19 17:16:10|180265|180215|180264.1|180214.1|180265|180215|180264.1|180214.1|7
1721409380000|2024-07-19 17:16:20|180262.7|180212.7|180298.8|180248.8|180298.8|180248.8|180262.7|180212.7|23
1721409390000|2024-07-19 17:16:30|180299.6|180249.6|180310.8|180260.8|180314.8|180264.8|180299.6|180249.6|9
1721409400000|2024-07-19 17:16:40|180310.1|180260.1|180301.4|180251.4|180310.1|180260.1|180299.9|180249.9|11
1721409410000|2024-07-19 17:16:50|180305.1|180255.1|180321.8|180271.8|180322.1|180272.1|180305.1|180255.1|15
1721409420000|2024-07-19 17:17:00|180321.1|180271.1|180321.1|180271.1|180321.1|180271.1|180321.1|180271.1|1
1721409430000|2024-07-19 17:17:10|180321.7|180271.7|180295.5|180245.5|180321.7|180271.7|180294|180244|10
1721409440000|2024-07-19 17:17:20|180295.6|180245.6|180296.3|180246.3|180297.3|180247.3|180295.6|180245.6|3
1721409450000|2024-07-19 17:17:30|180297.2|180247.2|180296.6|180246.6|180297.2|180247.2|180294.6|180244.6|6
1721409460000|2024-07-19 17:17:40|180297.8|180247.8|180294.9|180244.9|180301.8|180251.8|180292.2|180242.2|16
1721409470000|2024-07-19 17:17:50|180293.2|180243.2|180293|180243|180293.2|180243.2|180291.3|180241.3|7
1721409480000|2024-07-19 17:18:00|180294.2|180244.2|180320.9|180270.9|180322.3|180272.3|180292.2|180242.2|19
1721409490000|2024-07-19 17:18:10|180322.1|180272.1|180315.6|180265.6|180322.5|180272.5|180308.1|180258.1|11
1721409500000|2024-07-19 17:18:20|180315.1|180265.1|180315.8|180265.8|180316.7|180266.7|180314.5|180264.5|10
1721409510000|2024-07-19 17:18:30|180316.7|180266.7|180280.7|180230.7|180316.7|180266.7|180273.6|180223.6|18
1721409520000|2024-07-19 17:18:40|180282.3|180232.3|180290.1|180240.1|180290.1|180240.1|180282.3|180232.3|10
1721409530000|2024-07-19 17:18:50|180289.2|180239.2|180288.3|180238.3|180289.6|180239.6|180284.9|180234.9|12
1721409540000|2024-07-19 17:19:00|180287.2|180237.2|180314.1|180264.1|180314.2|180264.2|180287.2|180237.2|10
1721409550000|2024-07-19 17:19:10|180315.5|180265.5|180308.2|180258.2|180315.5|180265.5|180304.4|180254.4|11
1721409560000|2024-07-19 17:19:20|180308.9|180258.9|180319.2|180269.2|180347.3|180297.3|180308.9|180258.9|21
1721409570000|2024-07-19 17:19:30|180320.3|180270.3|180320.1|180270.1|180324.1|180274.1|180316.9|180266.9|16
1721409580000|2024-07-19 17:19:40|180318.8|180268.8|180325.6|180275.6|180327.3|180277.3|180318.4|180268.4|14
1721409590000|2024-07-19 17:19:50|180324.8|180274.8|180326.8|180276.8|180328.3|180278.3|180324.7|180274.7|9
1721409600000|2024-07-19 17:20:00|180326.7|180276.7|180351.8|180301.8|180392|180301.8|180325.2|180264.6|13
1721409610000|2024-07-19 17:20:10|180354|180304|180353|180303|180354.8|180304.8|180338.9|180288.9|23
1721409620000|2024-07-19 17:20:20|180353.4|180303.4|180352.8|180302.8|180354.4|180304.4|180352.5|180302.5|6
1721409630000|2024-07-19 17:20:30|180353.9|180303.9|180394.3|180344.3|180399.2|180349.2|180353.9|180303.9|21
1721409640000|2024-07-19 17:20:40|180393.1|180343.1|180413.2|180363.2|180414.1|180364.1|180389.8|180339.8|15
1721409650000|2024-07-19 17:20:50|180412.5|180362.5|180432.4|180382.4|180433.6|180383.6|180412.5|180362.5|9
1721409660000|2024-07-19 17:21:00|180433.2|180383.2|180421.9|180371.9|180433.6|180383.6|180421.9|180371.9|19
1721409670000|2024-07-19 17:21:10|180422.1|180372.1|180448.3|180398.3|180448.3|180398.3|180415.5|180365.5|9
1721409680000|2024-07-19 17:21:20|180450|180400|180447.1|180397.1|180454.2|180404.2|180447.1|180397.1|15
1721409690000|2024-07-19 17:21:30|180446.7|180396.7|180456.8|180331.8|180465.4|180396.7|180444.6|180329.9|10
1721409700000|2024-07-19 17:21:40|180457.2|180332.2|180440.1|180315.1|180457.8|180332.8|180440.1|180315.1|12
1721409710000|2024-07-19 17:21:50|180447.5|180322.5|180459.4|180334.4|180460.9|180335.9|180447.5|180322.5|16
1721409720000|2024-07-19 17:22:00|180460.1|180335.1|180399|180349|180468.1|180376.1|180389.7|180335.1|23
1721409730000|2024-07-19 17:22:10|180405.4|180355.4|180405.4|180355.4|180405.4|180355.4|180403.6|180353.6|3
1721409740000|2024-07-19 17:22:20|180406.5|180356.5|180406|180356|180411.8|180361.8|180403.4|180353.4|7
1721409750000|2024-07-19 17:22:30|180407.7|180357.7|180416.3|180366.3|180416.3|180366.3|180402.8|180352.8|8
1721409760000|2024-07-19 17:22:40|180415.3|180365.3|180446.9|180396.9|180446.9|180396.9|180414.5|180364.5|9
1721409770000|2024-07-19 17:22:50|180447.2|180397.2|180463|180413|180466.3|180416.3|180447.2|180397.2|14
1721409780000|2024-07-19 17:23:00|180465.1|180415.1|180465.6|180415.6|180465.6|180415.6|180462.6|180412.6|14
1721409790000|2024-07-19 17:23:10|180467.6|180417.6|180484.7|180434.7|180484.7|180434.7|180467.6|180417.6|16
1721409800000|2024-07-19 17:23:20|180484|180434|180474.8|180424.8|180484.5|180434.5|180474.1|180424.1|18
1721409810000|2024-07-19 17:23:30|180475.6|180425.6|180509.8|180459.8|180522.5|180459.8|180475.6|180397.5|7
1721409820000|2024-07-19 17:23:40|180513.5|180463.5|180521.3|180471.3|180530.1|180480.1|180511.9|180461.9|20
1721409830000|2024-07-19 17:23:50|180522.2|180472.2|180555.3|180505.3|180556.2|180506.2|180522.2|180472.2|16
1721409840000|2024-07-19 17:24:00|180554.5|180504.5|180598.2|180473.2|180600.8|180510.1|180554.4|180466.7|18
1721409850000|2024-07-19 17:24:10|180596.4|180471.4|180641.9|180591.9|180641.9|180591.9|180592.9|180471.4|32
1721409860000|2024-07-19 17:24:20|180668.4|180618.4|180723.8|180673.8|180728.1|180678.1|180668.4|180618.4|23
1721409870000|2024-07-19 17:24:30|180722.9|180672.9|180786.5|180661.5|180786.5|180695.4|180715.5|180660.9|22
1721409880000|2024-07-19 17:24:40|180785.7|180660.7|180716|180666|180798.7|180708.7|180710.9|180648.7|22
1721409890000|2024-07-19 17:24:50|180721.7|180671.7|180776.3|180651.3|180796.9|180675.2|180721.7|180638.5|24
1721409900000|2024-07-19 17:25:00|180778.9|180653.9|180756.6|180631.6|180780.1|180678|180713.1|180631.6|23
1721409910000|2024-07-19 17:25:10|180754.3|180629.3|180635.7|180510.7|180757.6|180632.6|180585.3|180510.7|27
1721409920000|2024-07-19 17:25:20|180636.5|180511.5|180678.3|180553.3|180687.8|180595.9|180634.6|180509.6|24
1721409930000|2024-07-19 17:25:30|180677.7|180552.7|180691.7|180566.7|180693.6|180568.6|180655.2|180530.2|23
1721409940000|2024-07-19 17:25:40|180691|180566|180662|180537|180699.4|180574.4|180660.1|180535.1|16
1721409950000|2024-07-19 17:25:50|180663|180538|180691|180566|180691.4|180566.4|180663|180538|14
1721409960000|2024-07-19 17:26:00|180690.5|180565.5|180678|180553|180690.6|180565.6|180676.5|180551.5|22
1721409970000|2024-07-19 17:26:10|180677.3|180552.3|180673.1|180548.1|180678.3|180553.3|180660.3|180535.3|20
1721409980000|2024-07-19 17:26:20|180673.4|180548.4|180670.2|180545.2|180673.4|180548.4|180658.9|180533.9|10
1721409990000|2024-07-19 17:26:30|180670.3|180545.3|180627.2|180502.2|180675.8|180582.3|180625.7|180500.7|19
1721410000000|2024-07-19 17:26:40|180616.8|180491.8|180622.7|180497.7|180622.7|180497.7|180611.5|180486.5|20
1721410010000|2024-07-19 17:26:50|180623.5|180498.5|180621.1|180496.1|180632.1|180507.1|180621.1|180496.1|13
1721410020000|2024-07-19 17:27:00|180623.3|180498.3|180557.6|180507.6|180627.3|180527.5|180557.6|180496.6|19
1721410030000|2024-07-19 17:27:10|180558.6|180508.6|180565.7|180515.7|180565.7|180515.7|180558.5|180508.5|10
1721410040000|2024-07-19 17:27:20|180543.9|180493.9|180555.2|180505.2|180559.8|180509.8|180541|180491|19
1721410050000|2024-07-19 17:27:30|180554.5|180504.5|180556.7|180506.7|180557.4|180507.4|180554.5|180504.5|8
1721410060000|2024-07-19 17:27:40|180555.9|180505.9|180561.5|180436.5|180566.4|180507.4|180517.4|180435.2|19
1721410070000|2024-07-19 17:27:50|180527|180477|180580.9|180455.9|180580.9|180492|180527|180434.9|17
1721410080000|2024-07-19 17:28:00|180580|180455|180564.2|180439.2|180580|180486.9|180536.9|180439.2|14
1721410090000|2024-07-19 17:28:10|180563.3|180438.3|180523.1|180398.1|180563.3|180466.5|180516.5|180398.1|11
1721410100000|2024-07-19 17:28:20|180522.5|180397.5|180527.9|180402.9|180534.3|180409.3|180512.6|180387.6|22
1721410110000|2024-07-19 17:28:30|180528.7|180403.7|180507.8|180457.8|180534.6|180467.8|180505.8|180403.5|15
1721410120000|2024-07-19 17:28:40|180508.7|180458.7|180543.3|180418.3|180556.3|180460.8|180497.3|180407.4|19
1721410130000|2024-07-19 17:28:50|180543.7|180418.7|180562.4|180437.4|180563.9|180438.9|180543.6|180418.6|23
1721410140000|2024-07-19 17:29:00|180563.2|180438.2|180527.9|180477.9|180564.5|180479.2|180525.7|180436.1|13
1721410150000|2024-07-19 17:29:10|180526.8|180476.8|180597|180472|180601.4|180509.6|180526.1|180472|19
1721410160000|2024-07-19 17:29:20|180598.7|180473.7|180599.4|180474.4|180610.5|180485.5|180583.9|180458.9|28
1721410170000|2024-07-19 17:29:30|180600.2|180475.2|180597.7|180472.7|180607|180512.5|180561.2|180470.6|29
1721410180000|2024-07-19 17:29:40|180595.3|180470.3|180608.2|180483.2|180610.6|180485.6|180595.3|180470.3|22
1721410190000|2024-07-19 17:29:50|180603.9|180478.9|180585.1|180535.1|180603.9|180535.1|180569.9|180476.6|14
1721410200000|2024-07-19 17:30:00|180586.8|180536.8|180659.1|180534.1|180661.2|180542.8|180586.8|180518.1|17
1721410210000|2024-07-19 17:30:10|180596|180546|180637.6|180512.6|180660.8|180569.6|180596|180503.7|18
1721410220000|2024-07-19 17:30:20|180638.4|180513.4|180641.3|180516.3|180650|180525|180626.1|180501.1|22
1721410230000|2024-07-19 17:30:30|180650.7|180525.7|180625.1|180575.1|180663.4|180577.1|180621.7|180525.7|15
1721410240000|2024-07-19 17:30:40|180626|180576|180629|180579|180634.2|180584.2|180626|180576|21
1721410250000|2024-07-19 17:30:50|180628|180578|180627.2|180577.2|180629.1|180579.1|180627.2|180577.2|9
1721410260000|2024-07-19 17:31:00|180626.7|180576.7|180698.8|180573.8|180700.7|180613.4|180626.7|180573.8|16
1721410270000|2024-07-19 17:31:10|180700.7|180575.7|180690.1|180565.1|180705|180580|180688.8|180563.8|14
1721410280000|2024-07-19 17:31:20|180687.3|180562.3|180686.6|180561.6|180690.1|180565.1|180677.1|180552.1|18
1721410290000|2024-07-19 17:31:30|180688.8|180563.8|180659.4|180534.4|180689.3|180564.3|180659|180534|18
1721410300000|2024-07-19 17:31:40|180622.2|180572.2|180620|180570|180624.6|180574.6|180619.6|180569.6|26
1721410310000|2024-07-19 17:31:50|180618.4|180568.4|180625.1|180575.1|180662.2|180576.7|180615.5|180518|17
1721410320000|2024-07-19 17:32:00|180661.2|180536.2|180651.1|180601.1|180661.2|180611|180649.9|180535.3|25
1721410330000|2024-07-19 17:32:10|180650.9|180600.9|180667.3|180542.3|180676|180600.9|180648.8|180542.3|17
1721410340000|2024-07-19 17:32:20|180667.4|180542.4|180664.9|180539.9|180669|180544|180659.7|180534.7|22
1721410350000|2024-07-19 17:32:30|180663.8|180538.8|180662.5|180537.5|180663.8|180538.8|180661.4|180536.4|10
1721410360000|2024-07-19 17:32:40|180663|180538|180683.4|180633.4|180688.2|180638.2|180656.3|180538|12
1721410370000|2024-07-19 17:32:50|180682.3|180632.3|180714.7|180589.7|180720.9|180632.3|180682.3|180588.4|23
1721410380000|2024-07-19 17:33:00|180700|180575|180693|180568|180708.8|180583.8|180691.6|180566.6|23
1721410390000|2024-07-19 17:33:10|180694.3|180569.3|180703.1|180578.1|180706|180581|180684.6|180559.6|15
1721410400000|2024-07-19 17:33:20|180703.3|180578.3|180696.8|180571.8|180703.3|180578.3|180695.6|180570.6|6
1721410410000|2024-07-19 17:33:30|180694.9|180569.9|180655.7|180605.7|180706.9|180606.9|180655.7|180569.9|12
1721410420000|2024-07-19 17:33:40|180656.3|180606.3|180689.2|180564.2|180689.2|180606.3|180630.3|180553.7|13
1721410430000|2024-07-19 17:33:50|180690.8|180565.8|180693.5|180568.5|180695.1|180570.1|180690.8|180565.8|12
1721410440000|2024-07-19 17:34:00|180692.5|180567.5|180654|180604|180692.9|180605|180653.9|180566.5|8
1721410450000|2024-07-19 17:34:10|180654.7|180604.7|180654.7|180604.7|180655.9|180605.9|180654.7|180604.7|3
1721410460000|2024-07-19 17:34:20|180654.8|180604.8|180653.5|180603.5|180655.8|180605.8|180653.4|180603.4|6
1721410470000|2024-07-19 17:34:30|180651.6|180601.6|180691|180566|180691|180603.5|180649.7|180564.1|8
1721410480000|2024-07-19 17:34:40|180690.2|180565.2|180692.3|180567.3|180693.3|180568.3|180688.2|180563.2|9
1721410490000|2024-07-19 17:34:50|180692.1|180567.1|180669.7|180544.7|180692.5|180567.5|180669.7|180544.7|6
1721410500000|2024-07-19 17:35:00|180669.5|180544.5|180658.9|180533.9|180670.3|180545.3|180655.2|180530.2|9
1721410510000|2024-07-19 17:35:10|180659.2|180534.2|180661.1|180536.1|180661.1|180536.1|180659.2|180534.2|3
1721410520000|2024-07-19 17:35:20|180661.8|180536.8|180667.3|180542.3|180667.3|180542.3|180661.8|180536.8|7
1721410530000|2024-07-19 17:35:30|180666.7|180541.7|180666.7|180541.7|180666.7|180541.7|180666.7|180541.7|1
1721410540000|2024-07-19 17:35:40|180666.3|180541.3|180664.1|180539.1|180666.7|180541.7|180662.6|180537.6|9
1721410550000|2024-07-19 17:35:50|180664|180539|180658.6|180533.6|180664|180539|180657.8|180532.8|8
1721410560000|2024-07-19 17:36:00|180657.8|180532.8|180590.5|180465.5|180657.8|180532.8|180581.7|180456.7|17
1721410570000|2024-07-19 17:36:10|180587.6|180462.6|180561.4|180436.4|180595.1|180470.1|180560.2|180435.2|20
1721410580000|2024-07-19 17:36:20|180560.7|180435.7|180553.1|180428.1|180560.7|180435.7|180553.1|180428.1|4
1721410590000|2024-07-19 17:36:30|180553.6|180428.6|180556.6|180431.6|180561.4|180436.4|180546.3|180421.3|17
1721410600000|2024-07-19 17:36:40|180556|180431|180555.5|180430.5|180557.8|180432.8|180555.5|180430.5|10
1721410610000|2024-07-19 17:36:50|180555.3|180430.3|180515.7|180390.7|180555.3|180430.3|180512|180387|8
1721410620000|2024-07-19 17:37:00|180515.4|180390.4|180517.4|180392.4|180521.3|180396.3|180502.3|180377.3|17
1721410630000|2024-07-19 17:37:10|180519|180394|180519.9|180394.9|180520.7|180395.7|180514.1|180389.1|13
1721410640000|2024-07-19 17:37:20|180518.7|180393.7|180482.8|180357.8|180518.7|180393.7|180477.6|180352.6|16
1721410650000|2024-07-19 17:37:30|180483.2|180358.2|180448.2|180323.2|180483.2|180358.2|180445.9|180320.9|11
1721410660000|2024-07-19 17:37:40|180449.5|180324.5|180485.1|180360.1|180489.9|180364.9|180430.9|180305.9|24
1721410670000|2024-07-19 17:37:50|180484.7|180359.7|180485.4|180360.4|180487.2|180362.2|180483.4|180358.4|10
1721410680000|2024-07-19 17:38:00|180451.9|180401.9|180482.4|180432.4|180494.4|180433.9|180451.9|180369.4|7
1721410690000|2024-07-19 17:38:10|180482.3|180432.3|180479.2|180429.2|180517.7|180433.8|180460.8|180370.5|23
1721410700000|2024-07-19 17:38:20|180479.6|180429.6|180496.4|180371.4|180498.2|180429.6|180475.8|180371.4|9
1721410710000|2024-07-19 17:38:30|180497.3|180372.3|180496|180371|180497.3|180372.3|180492|180367|14
1721410720000|2024-07-19 17:38:40|180495.1|180370.1|180493.9|180368.9|180497|180372|180492.2|180367.2|12
1721410730000|2024-07-19 17:38:50|180488.7|180363.7|180489.4|180364.4|180489.8|180364.8|180488.3|180363.3|10
1721410740000|2024-07-19 17:39:00|180488.4|180363.4|180485.3|180360.3|180488.4|180363.4|180484.8|180359.8|11
1721410750000|2024-07-19 17:39:10|180486.2|180361.2|180495.8|180370.8|180495.8|180370.8|180486.2|180361.2|7
1721410760000|2024-07-19 17:39:20|180495.1|180370.1|180491.1|180366.1|180495.1|180370.1|180490.8|180365.8|11
1721410770000|2024-07-19 17:39:30|180490.8|180365.8|180495.5|180370.5|180495.5|180370.5|180490.8|180365.8|6
1721410780000|2024-07-19 17:39:40|180496.2|180371.2|180495.7|180370.7|180496.2|180371.2|180495.7|180370.7|2
1721410790000|2024-07-19 17:39:50|180496.2|180371.2|180494.9|180369.9|180496.2|180371.2|180494.9|180369.9|3
1721410800000|2024-07-19 17:40:00|180493.2|180368.2|180489.3|180364.3|180496.1|180371.1|180489.3|180364.3|8
1721410810000|2024-07-19 17:40:10|180489.6|180364.6|180494.9|180369.9|180495.2|180370.2|180489.6|180364.6|6
1721410820000|2024-07-19 17:40:20|180495.2|180370.2|180490.9|180365.9|180495.5|180370.5|180490.2|180365.2|7
1721410830000|2024-07-19 17:40:30|180490|180365|180507.6|180382.6|180512.6|180387.6|180490|180365|15
1721410840000|2024-07-19 17:40:40|180499.4|180374.4|180500.4|180375.4|180502.4|180377.4|180498.3|180373.3|21
1721410850000|2024-07-19 17:40:50|180499.6|180374.6|180498.3|180373.3|180499.6|180374.6|180495.4|180370.4|21
1721410860000|2024-07-19 17:41:00|180499.3|180374.3|180499.1|180374.1|180499.3|180374.3|180497.9|180372.9|6
1721410870000|2024-07-19 17:41:10|180500|180375|180505.2|180380.2|180532|180479|180464.2|180372.2|29
1721410880000|2024-07-19 17:41:20|180502.1|180377.1|180456.2|180406.2|180504.6|180421.5|180454.9|180367.4|25
1721410890000|2024-07-19 17:41:30|180454.4|180404.4|180450.8|180400.8|180458.3|180408.3|180449.2|180399.2|13
1721410900000|2024-07-19 17:41:40|180487.7|180362.7|180485.8|180360.8|180487.7|180362.7|180485.8|180360.8|3
1721410910000|2024-07-19 17:41:50|180485.5|180360.5|180487.1|180362.1|180487.4|180362.4|180485.5|180360.5|11
1721410920000|2024-07-19 17:42:00|180486.9|180361.9|180494.1|180369.1|180494.5|180369.5|180482.5|180357.5|15
1721410930000|2024-07-19 17:42:10|180492.3|180367.3|180521.5|180396.5|180521.5|180396.5|180489.9|180364.9|12
1721410940000|2024-07-19 17:42:20|180522.6|180397.6|180521.9|180396.9|180524|180399|180521.9|180396.9|10
1721410950000|2024-07-19 17:42:30|180520.8|180395.8|180507.6|180382.6|180529.5|180404.5|180507.6|180382.6|22
1721410960000|2024-07-19 17:42:40|180503.6|180378.6|180515.7|180390.7|180516|180391|180503.6|180378.6|7
1721410970000|2024-07-19 17:42:50|180514.8|180389.8|180516.9|180391.9|180522|180397|180505.6|180380.6|17
1721410980000|2024-07-19 17:43:00|180517.8|180392.8|180522.1|180472.1|180531.3|180472.1|180517.8|180392.8|14
1721410990000|2024-07-19 17:43:10|180523.7|180473.7|180517.3|180467.3|180523.7|180473.7|180515.1|180465.1|17
1721411000000|2024-07-19 17:43:20|180518|180468|180517.1|180467.1|180518.5|180468.5|180516.9|180466.9|7
1721411010000|2024-07-19 17:43:30|180516.3|180466.3|180515.3|180465.3|180517.1|180467.1|180514.5|180464.5|8
1721411020000|2024-07-19 17:43:40|180515.5|180465.5|180517.7|180467.7|180521.2|180471.2|180515.5|180465.5|17
1721411030000|2024-07-19 17:43:50|180517.6|180467.6|180517.9|180467.9|180518.4|180468.4|180517.3|180467.3|4
1721411040000|2024-07-19 17:44:00|180517|180467|180521.2|180396.2|180524|180467|180504|180394.9|11
1721411050000|2024-07-19 17:44:10|180522.8|180397.8|180525|180400|180527.5|180402.5|180520.6|180395.6|15
1721411060000|2024-07-19 17:44:20|180523.8|180398.8|180519.4|180394.4|180523.8|180398.8|180519.4|180394.4|6
1721411070000|2024-07-19 17:44:30|180518.2|180393.2|180517.2|180392.2|180518.2|180393.2|180515.5|180390.5|6
1721411080000|2024-07-19 17:44:40|180517.9|180392.9|180525|180400|180525|180400|180517.9|180392.9|3
1721411090000|2024-07-19 17:44:50|180524.3|180399.3|180513.6|180388.6|180524.3|180399.3|180512.5|180387.5|10
1721411100000|2024-07-19 17:45:00|180514.2|180389.2|180514|180389|180515.9|180390.9|180513|180388|10
1721411110000|2024-07-19 17:45:10|180513.9|180388.9|180513.6|180388.6|180513.9|180388.9|180512.7|180387.7|3
1721411120000|2024-07-19 17:45:20|180512.8|180387.8|180495.4|180370.4|180512.8|180403.2|180430.2|180369.1|18
1721411130000|2024-07-19 17:45:30|180496.2|180371.2|180489.9|180364.9|180496.2|180371.2|180489.6|180364.6|7
1721411140000|2024-07-19 17:45:40|180490.3|180365.3|180496.5|180371.5|180497.1|180372.1|180490.3|180365.3|7
1721411150000|2024-07-19 17:45:50|180496.9|180371.9|180516|180391|180516.2|180391.2|180496.9|180371.9|9
1721411160000|2024-07-19 17:46:00|180515.5|180390.5|180445|180395|180515.5|180395|180443.2|180387.3|6
1721411170000|2024-07-19 17:46:10|180447.5|180397.5|180482.5|180357.5|180483.2|180399.6|180446.8|180355.1|20
1721411180000|2024-07-19 17:46:20|180483.5|180358.5|180475.7|180350.7|180484.5|180359.5|180472.4|180347.4|21
1721411190000|2024-07-19 17:46:30|180477.6|180352.6|180454.5|180329.5|180477.6|180352.6|180453.3|180328.3|14
1721411200000|2024-07-19 17:46:40|180455.2|180330.2|180460.4|180335.4|180460.4|180335.4|180455.2|180330.2|7
1721411210000|2024-07-19 17:46:50|180461.1|180336.1|180444.7|180394.7|180462.4|180394.9|180444.7|180335.3|12
1721411230000|2024-07-19 17:47:10|180443.6|180393.6|180442.8|180392.8|180443.6|180393.6|180442.8|180392.8|2
1721411240000|2024-07-19 17:47:20|180441.6|180391.6|180442.3|180392.3|180445|180395|180438.6|180388.6|8
1721411260000|2024-07-19 17:47:40|180442.5|180392.5|180443.3|180393.3|180444.9|180394.9|180442.5|180392.5|3
1721411270000|2024-07-19 17:47:50|180442.4|180392.4|180442.4|180392.4|180442.4|180392.4|180442.4|180392.4|1
1721411280000|2024-07-19 17:48:00|180440|180390|180473.9|180423.9|180475.8|180425.8|180440|180390|4
1721411290000|2024-07-19 17:48:10|180474.4|180424.4|180531.1|180481.1|180533.1|180483.1|180474.4|180424.4|22
1721411300000|2024-07-19 17:48:20|180532.1|180482.1|180592.9|180467.9|180592.9|180482.1|180532.1|180441.8|11
1721411310000|2024-07-19 17:48:30|180592.2|180467.2|180597.4|180472.4|180598.3|180510.7|180557.3|180467.2|12
1721411320000|2024-07-19 17:48:40|180596.4|180471.4|180595|180470|180596.4|180471.4|180594.5|180469.5|3
1721411330000|2024-07-19 17:48:50|180594.1|180469.1|180594.5|180469.5|180594.5|180469.5|180590|180465|8
1721411340000|2024-07-19 17:49:00|180593.7|180468.7|180596.4|180471.4|180596.4|180471.4|180591.5|180466.5|7
1721411350000|2024-07-19 17:49:10|180594.7|180469.7|180567.3|180442.3|180594.7|180469.7|180562.6|180437.6|10
1721411360000|2024-07-19 17:49:20|180568.3|180443.3|180577.1|180452.1|180578.8|180453.8|180568.3|180443.3|10
1721411370000|2024-07-19 17:49:30|180578.4|180453.4|180516.6|180466.6|180586.5|180469.9|180516.1|180453.4|13
1721411380000|2024-07-19 17:49:40|180515.7|180465.7|180513.3|180463.3|180515.7|180465.7|180513.3|180463.3|6
1721411390000|2024-07-19 17:49:50|180515.3|180465.3|180514.4|180464.4|180515.7|180465.7|180513.8|180463.8|4
1721411400000|2024-07-19 17:50:00|180515.8|180465.8|180519.4|180469.4|180520.7|180470.7|180513.9|180463.9|11
1721411410000|2024-07-19 17:50:10|180520.8|180470.8|180533.6|180483.6|180535.9|180485.9|180520.8|180470.8|17
1721411420000|2024-07-19 17:50:20|180532.9|180482.9|180518.4|180468.4|180532.9|180482.9|180518.4|180468.4|9
1721411430000|2024-07-19 17:50:30|180517.1|180467.1|180496.5|180446.5|180517.1|180467.1|180486.7|180436.7|25
1721411440000|2024-07-19 17:50:40|180492.7|180442.7|180496|180446|180496.2|180446.2|180490.5|180440.5|17
1721411450000|2024-07-19 17:50:50|180495.2|180445.2|180463.4|180413.4|180496.2|180446.2|180462.9|180412.9|9
1721411460000|2024-07-19 17:51:00|180462.6|180412.6|180458.4|180408.4|180463|180413|180456.9|180406.9|16
1721411470000|2024-07-19 17:51:10|180447|180397|180410.1|180360.1|180447|180397|180403.8|180353.8|17
1721411480000|2024-07-19 17:51:20|180410.9|180360.9|180479.9|180354.9|180483.3|180383.3|180410.9|180350.1|21
1721411490000|2024-07-19 17:51:30|180481.2|180356.2|180481.1|180356.1|180481.2|180356.2|180481.1|180356.1|2
1721411500000|2024-07-19 17:51:40|180482.2|180357.2|180446.3|180396.3|180486.7|180396.3|180446.3|180357.2|7
1721411510000|2024-07-19 17:51:50|180445.6|180395.6|180445.8|180395.8|180448|180398|180444.2|180394.2|7
1721411520000|2024-07-19 17:52:00|180447.3|180397.3|180452.1|180402.1|180452.6|180402.6|180434.7|180384.7|9
1721411530000|2024-07-19 17:52:10|180452.8|180402.8|180480.1|180430.1|180482.3|180432.3|180452.8|180402.8|18
1721411540000|2024-07-19 17:52:20|180478.4|180428.4|180473|180423|180478.4|180428.4|180469.4|180419.4|23
1721411550000|2024-07-19 17:52:30|180470.9|180420.9|180496.7|180371.7|180496.7|180422.8|180451|180371.7|19
1721411560000|2024-07-19 17:52:40|180497.4|180372.4|180498.8|180373.8|180500.2|180375.2|180497.4|180372.4|7
1721411570000|2024-07-19 17:52:50|180501.7|180376.7|180530.5|180405.5|180530.5|180444.2|180490|180376.7|5
1721411580000|2024-07-19 17:53:00|180529.8|180404.8|180529.9|180404.9|180529.9|180404.9|180529.8|180404.8|2
1721411590000|2024-07-19 17:53:10|180528.6|180403.6|180516.3|180466.3|180552.9|180466.3|180516.3|180403.6|7
1721411600000|2024-07-19 17:53:20|180518.2|180468.2|180523.5|180473.5|180523.5|180473.5|180516.1|180466.1|4
1721411610000|2024-07-19 17:53:30|180522.9|180472.9|180457|180407|180523.9|180473.9|180452.5|180402.5|13
1721411620000|2024-07-19 17:53:40|180457.8|180407.8|180457.9|180407.9|180458.6|180408.6|180452.3|180402.3|16
1721411630000|2024-07-19 17:53:50|180458.2|180408.2|180459.1|180409.1|180460.2|180410.2|180456.4|180406.4|9
1721411640000|2024-07-19 17:54:00|180457.5|180407.5|180457.3|180407.3|180458.2|180408.2|180456.9|180406.9|5
1721411650000|2024-07-19 17:54:10|180456.9|180406.9|180458.1|180408.1|180458.1|180408.1|180456.9|180406.9|5
1721411660000|2024-07-19 17:54:20|180457.4|180407.4|180462.1|180412.1|180463|180413|180457.4|180407.4|14
1721411670000|2024-07-19 17:54:30|180462.7|180412.7|180483.4|180433.4|180483.9|180433.9|180460.4|180410.4|15
1721411680000|2024-07-19 17:54:40|180485.3|180435.3|180480.4|180430.4|180487.6|180437.6|180480.2|180430.2|10
1721411690000|2024-07-19 17:54:50|180482.5|180432.5|180479.4|180429.4|180484|180434|180479.4|180429.4|6
1721411700000|2024-07-19 17:55:00|180481.1|180431.1|180479.9|180429.9|180481.1|180431.1|180479.9|180429.9|4
1721411710000|2024-07-19 17:55:10|180479.7|180429.7|180452.3|180402.3|180479.7|180429.7|180449.6|180399.6|16
1721411720000|2024-07-19 17:55:20|180450.7|180400.7|180451.9|180401.9|180454.1|180404.1|180449.9|180399.9|7
1721411730000|2024-07-19 17:55:30|180450.5|180400.5|180451.3|180401.3|180451.3|180401.3|180450.5|180400.5|2
1721411740000|2024-07-19 17:55:40|180452.6|180402.6|180449|180399|180452.6|180402.6|180448.6|180398.6|18
1721411750000|2024-07-19 17:55:50|180449.2|180399.2|180450|180400|180450.6|180400.6|180449.2|180399.2|5
1721411760000|2024-07-19 17:56:00|180449.7|180399.7|180449.3|180399.3|180451.6|180401.6|180447|180397|8
1721411770000|2024-07-19 17:56:10|180448.1|180398.1|180409.6|180359.6|180448.1|180398.1|180408.9|180358.9|20
1721411780000|2024-07-19 17:56:20|180412.1|180362.1|180410.6|180360.6|180413.6|180363.6|180409.5|180359.5|13
1721411790000|2024-07-19 17:56:30|180411.4|180361.4|180378|180328|180411.4|180361.4|180378|180328|17
1721411800000|2024-07-19 17:56:40|180378.6|180328.6|180378.5|180328.5|180381.9|180331.9|180378.5|180328.5|8
1721411810000|2024-07-19 17:56:50|180378.2|180328.2|180449.7|180324.7|180449.7|180336.3|180378.2|180291.6|18
1721411820000|2024-07-19 17:57:00|180449.3|180324.3|180441|180316|180450.2|180325.2|180440.6|180315.6|15
1721411830000|2024-07-19 17:57:10|180441.4|180316.4|180443.4|180318.4|180444.7|180319.7|180423.7|180298.7|16
1721411840000|2024-07-19 17:57:20|180444.4|180319.4|180444.4|180319.4|180444.4|180319.4|180444.4|180319.4|1
1721411860000|2024-07-19 17:57:40|180445.2|180320.2|180445.2|180320.2|180445.2|180320.2|180445.2|180320.2|1
1721411870000|2024-07-19 17:57:50|180445.6|180320.6|180446.8|180321.8|180446.8|180321.8|180445.6|180320.6|2
1721411880000|2024-07-19 17:58:00|180446.7|180321.7|180482.8|180432.8|180482.8|180432.8|180446.7|180321.7|6
1721411890000|2024-07-19 17:58:10|180479.6|180429.6|180484.6|180434.6|180489.5|180439.5|180479.2|180429.2|16
1721411900000|2024-07-19 17:58:20|180485.4|180435.4|180508.5|180458.5|180510.6|180460.6|180485.4|180435.4|12
1721411910000|2024-07-19 17:58:30|180509.1|180459.1|180493.7|180443.7|180514|180464|180492.9|180442.9|23
1721411920000|2024-07-19 17:58:40|180493.6|180443.6|180492.7|180442.7|180503.5|180453.5|180491.5|180441.5|31
1721411930000|2024-07-19 17:58:50|180522.3|180472.3|180520.1|180470.1|180522.3|180472.3|180520.1|180470.1|4
1721411940000|2024-07-19 17:59:00|180519.8|180469.8|180508.7|180458.7|180522.9|180472.9|180508.7|180458.7|23
1721411950000|2024-07-19 17:59:10|180509.3|180459.3|180478.8|180428.8|180509.3|180459.3|180477.6|180427.6|12
1721411960000|2024-07-19 17:59:20|180479.2|180429.2|180462.9|180412.9|180481.5|180431.5|180462.9|180412.9|11
1721411970000|2024-07-19 17:59:30|180459.4|180409.4|180496.9|180371.9|180497.8|180409.4|180459.4|180364.4|20
1721411980000|2024-07-19 17:59:40|180498.2|180373.2|180499.1|180374.1|180502.5|180377.5|180498.2|180373.2|13
1721411990000|2024-07-19 17:59:50|180499.8|180374.8|180506.6|180381.6|180508.5|180383.5|180499.8|180374.8|10
1721412000000|2024-07-19 18:00:00|180507.5|180382.5|180510|180385|180517.8|180392.8|180507.5|180382.5|26
1721412010000|2024-07-19 18:00:10|180509.6|180384.6|180506.4|180381.4|180510|180385|180498.4|180373.4|20
1721412020000|2024-07-19 18:00:20|180514.2|180389.2|180517.9|180392.9|180521.5|180396.5|180512.1|180387.1|16
1721412030000|2024-07-19 18:00:30|180518.2|180393.2|180520.2|180395.2|180526.8|180401.8|180518.2|180393.2|17
1721412040000|2024-07-19 18:00:40|180518.8|180393.8|180520.3|180395.3|180523.1|180398.1|180517.5|180392.5|13
1721412050000|2024-07-19 18:00:50|180521.9|180396.9|180515.6|180390.6|180521.9|180396.9|180515.4|180390.4|15
1721412060000|2024-07-19 18:01:00|180514.7|180389.7|180514.5|180389.5|180514.7|180389.7|180514.5|180389.5|2
1721412070000|2024-07-19 18:01:10|180517.3|180392.3|180518|180393|180518.4|180393.4|180517.3|180392.3|4
1721412080000|2024-07-19 18:01:20|180519.3|180394.3|180519.3|180394.3|180519.3|180394.3|180519.3|180394.3|1
1721412090000|2024-07-19 18:01:30|180518.5|180393.5|180517.8|180392.8|180518.8|180393.8|180517.1|180392.1|6
1721412100000|2024-07-19 18:01:40|180517.1|180392.1|180515.1|180390.1|180517.8|180392.8|180514.1|180389.1|13
1721412110000|2024-07-19 18:01:50|180516.5|180391.5|180518.6|180393.6|180518.6|180393.6|180516.5|180391.5|12
1721412120000|2024-07-19 18:02:00|180517.7|180392.7|180546.9|180421.9|180549.1|180424.1|180517.7|180392.7|9
1721412130000|2024-07-19 18:02:10|180547.4|180422.4|180550.5|180500.5|180587.2|180500.5|180547|180422|19
1721412140000|2024-07-19 18:02:20|180549.6|180499.6|180548.2|180498.2|180549.6|180499.6|180547.1|180497.1|8
1721412150000|2024-07-19 18:02:30|180548.3|180498.3|180593.6|180468.6|180593.6|180498.3|180548.3|180457.6|9
1721412160000|2024-07-19 18:02:40|180593.3|180468.3|180592.1|180542.1|180631.3|180542.8|180592.1|180468.3|16
1721412170000|2024-07-19 18:02:50|180592|180542|180612.8|180562.8|180615|180565|180589.9|180539.9|23
1721412180000|2024-07-19 18:03:00|180612.4|180562.4|180615.9|180565.9|180616.8|180566.8|180612.1|180562.1|26
1721412190000|2024-07-19 18:03:10|180616.5|180566.5|180657.1|180532.1|180678.7|180585.8|180615.7|180532.1|23
1721412200000|2024-07-19 18:03:20|180659.1|180534.1|180661.2|180536.2|180668.3|180543.3|180640.6|180515.6|25
1721412210000|2024-07-19 18:03:30|180662.4|180537.4|180667.6|180542.6|180668.1|180543.1|180662.4|180537.4|9
1721412220000|2024-07-19 18:03:40|180666.7|180541.7|180681.4|180556.4|180681.4|180556.4|180666.7|180541.7|8
1721412230000|2024-07-19 18:03:50|180682.5|180557.5|180687|180562|180687|180562|180679.8|180554.8|15
1721412240000|2024-07-19 18:04:00|180685.6|180560.6|180681.7|180556.7|180703.3|180578.3|180681.7|180556.7|15
1721412250000|2024-07-19 18:04:10|180683.8|180558.8|180681|180556|180683.8|180558.8|180681|180556|6
1721412260000|2024-07-19 18:04:20|180682|180557|180680.5|180555.5|180682|180557|180680.5|180555.5|3
1721412270000|2024-07-19 18:04:30|180682.4|180557.4|180658.5|180533.5|180682.4|180557.4|180658.5|180533.5|11
1721412280000|2024-07-19 18:04:40|180659.3|180534.3|180644.2|180594.2|180688.4|180600.3|180642|180533.4|22
1721412290000|2024-07-19 18:04:50|180644.6|180594.6|180654.8|180604.8|180660.7|180610.7|180641.2|180591.2|22
1721412300000|2024-07-19 18:05:00|180656.7|180606.7|180660.8|180610.8|180660.8|180610.8|180652.6|180602.6|26
1721412310000|2024-07-19 18:05:10|180661.8|180611.8|180648.1|180598.1|180661.8|180611.8|180645|180595|29
1721412320000|2024-07-19 18:05:20|180649.2|180599.2|180641.8|180591.8|180649.2|180599.2|180641.3|180591.3|15
1721412330000|2024-07-19 18:05:30|180642.1|180592.1|180641.5|180591.5|180642.1|180592.1|180640.4|180590.4|12
1721412340000|2024-07-19 18:05:40|180641|180591|180606.2|180556.2|180642.8|180592.8|180606.2|180556.2|18
1721412350000|2024-07-19 18:05:50|180609|180559|180627.7|180502.7|180627.7|180559|180583.8|180502.7|21
1721412360000|2024-07-19 18:06:00|180629.5|180504.5|180668.1|180618.1|180669.6|180619.6|180617.2|180504.5|28
1721412370000|2024-07-19 18:06:10|180667.7|180617.7|180618|180568|180669.9|180619.9|180618|180568|21
1721412380000|2024-07-19 18:06:20|180613.6|180563.6|180608.4|180558.4|180621.9|180571.9|180607.4|180557.4|22
1721412390000|2024-07-19 18:06:30|180609.9|180559.9|180600.7|180550.7|180610.1|180560.1|180597.8|180547.8|14
1721412400000|2024-07-19 18:06:40|180601.1|180551.1|180604.7|180554.7|180605.1|180555.1|180601.1|180551.1|6
1721412410000|2024-07-19 18:06:50|180604.1|180554.1|180610.5|180560.5|180612.6|180562.6|180603.4|180553.4|20
1721412420000|2024-07-19 18:07:00|180609.9|180559.9|180600.1|180550.1|180611|180561|180599.2|180549.2|27
1721412430000|2024-07-19 18:07:10|180599.5|180549.5|180610.3|180560.3|180612|180562|180598.9|180548.9|17
1721412440000|2024-07-19 18:07:20|180610.8|180560.8|180609.4|180559.4|180610.8|180560.8|180609.1|180559.1|6
1721412450000|2024-07-19 18:07:30|180610.1|180560.1|180639.6|180589.6|180650.7|180600.7|180588.9|180538.9|33
1721412460000|2024-07-19 18:07:40|180638.1|180588.1|180630.8|180580.8|180641|180591|180630.8|180580.8|21
1721412470000|2024-07-19 18:07:50|180634.1|180584.1|180625.1|180575.1|180634.1|180584.1|180622.8|180572.8|26
1721412480000|2024-07-19 18:08:00|180625.2|180575.2|180614.4|180564.4|180637.1|180587.1|180614.4|180564.4|17
1721412490000|2024-07-19 18:08:10|180613|180563|180578.7|180528.7|180613|180563|180576.5|180526.5|18
1721412500000|2024-07-19 18:08:20|180579.3|180529.3|180585.3|180535.3|180619.9|180544.7|180579.3|180491.1|24
1721412510000|2024-07-19 18:08:30|180585.4|180535.4|180595.1|180545.1|180600.6|180550.6|180585.4|180535.4|21
1721412520000|2024-07-19 18:08:40|180594.1|180544.1|180591.6|180541.6|180594.1|180544.1|180583.7|180533.7|19
1721412530000|2024-07-19 18:08:50|180590.9|180540.9|180621.4|180496.4|180626.6|180541.5|180582.6|180496.4|26
1721412540000|2024-07-19 18:09:00|180620.8|180495.8|180583.7|180533.7|180638.5|180541.1|180581.9|180492|26
1721412550000|2024-07-19 18:09:10|180584.9|180534.9|180580|180455|180622.4|180534.9|180536.9|180448.8|25
1721412560000|2024-07-19 18:09:20|180580.1|180455.1|180582.3|180457.3|180583.1|180458.1|180580|180455|9
1721412570000|2024-07-19 18:09:30|180583.1|180458.1|180549.4|180499.4|180584|180508.8|180545.7|180458.1|15
1721412580000|2024-07-19 18:09:40|180549.9|180499.9|180550.1|180500.1|180554|180504|180549|180499|15
1721412590000|2024-07-19 18:09:50|180550.8|180500.8|180554|180504|180555.6|180505.6|180550.8|180500.8|12
1721412600000|2024-07-19 18:10:00|180561.4|180511.4|180614.5|180564.5|180614.8|180564.8|180560.9|180510.9|20
1721412610000|2024-07-19 18:10:10|180615|180565|180630.1|180580.1|180630.9|180580.9|180614.2|180564.2|22
1721412620000|2024-07-19 18:10:20|180631.9|180581.9|180665.6|180615.6|180669.5|180619.5|180630.2|180580.2|30
1721412630000|2024-07-19 18:10:30|180663.3|180613.3|180738.5|180688.5|180750.4|180691.6|180661.7|180611.7|25
1721412640000|2024-07-19 18:10:40|180738.2|180688.2|180737|180687|180738.2|180688.2|180737|180687|4
1721412650000|2024-07-19 18:10:50|180784.9|180659.9|180808.4|180683.4|180814.5|180697.1|180745.2|180658.5|22
1721412660000|2024-07-19 18:11:00|180807.1|180682.1|180867.6|180742.6|180870.2|180764.7|180807.1|180682.1|22
1721412670000|2024-07-19 18:11:10|180865.3|180740.3|180791.2|180741.2|180868.4|180744|180791.2|180727.8|25
1721412680000|2024-07-19 18:11:20|180830.8|180705.8|180832.6|180707.6|180843.2|180718.2|180830.5|180705.5|8
1721412690000|2024-07-19 18:11:30|180832.1|180707.1|180832.6|180707.6|180832.6|180707.6|180832.1|180707.1|2
1721412700000|2024-07-19 18:11:40|180834.2|180709.2|180812|180687|180834.2|180709.2|180805.1|180680.1|20
1721412710000|2024-07-19 18:11:50|180811.1|180686.1|180795.6|180670.6|180811.1|180686.1|180789.3|180664.3|21
1721412720000|2024-07-19 18:12:00|180794.1|180669.1|180807.3|180682.3|180811.1|180686.1|180788.7|180663.7|23
1721412730000|2024-07-19 18:12:10|180807.2|180682.2|180797.6|180672.6|180807.3|180682.3|180797.6|180672.6|16
1721412740000|2024-07-19 18:12:20|180796.7|180671.7|180799.8|180674.8|180799.8|180674.8|180795.9|180670.9|10
1721412750000|2024-07-19 18:12:30|180799.3|180674.3|180809.1|180684.1|180809.1|180684.1|180799.3|180674.3|6
1721412760000|2024-07-19 18:12:40|180809|180684|180782.3|180657.3|180810.1|180685.1|180781.1|180656.1|11
1721412770000|2024-07-19 18:12:50|180787.2|180662.2|180789.2|180664.2|180794.3|180669.3|180783.6|180658.6|8
1721412780000|2024-07-19 18:13:00|180791.8|180666.8|180793.5|180668.5|180805.4|180680.4|180786.4|180661.4|13
1721412790000|2024-07-19 18:13:10|180794.6|180669.6|180766|180716|180806|180716.7|180766|180669.6|24
1721412800000|2024-07-19 18:13:20|180764.9|180714.9|180777.5|180727.5|180777.5|180727.5|180762.7|180712.7|17
1721412810000|2024-07-19 18:13:30|180777|180727|180776.3|180726.3|180777|180727|180775.4|180725.4|4
1721412820000|2024-07-19 18:13:40|180777.6|180727.6|180774.2|180724.2|180780|180730|180774.2|180724.2|13
1721412830000|2024-07-19 18:13:50|180772.6|180722.6|180754.1|180704.1|180773.5|180723.5|180754.1|180704.1|11
1721412840000|2024-07-19 18:14:00|180754.8|180704.8|180768.8|180718.8|180770.9|180720.9|180754.8|180704.8|19
1721412850000|2024-07-19 18:14:10|180769.3|180719.3|180767.8|180717.8|180769.3|180719.3|180767.8|180717.8|6
1721412860000|2024-07-19 18:14:20|180766.8|180716.8|180771|180721|180773.8|180723.8|180766|180716|10
1721412870000|2024-07-19 18:14:30|180770|180720|180746|180696|180770|180720|180741.7|180691.7|23
1721412880000|2024-07-19 18:14:40|180744.8|180694.8|180742.1|180692.1|180746.1|180696.1|180740.4|180690.4|9
1721412890000|2024-07-19 18:14:50|180742.5|180692.5|180720.7|180670.7|180743.6|180693.6|180716.1|180666.1|18
1721412900000|2024-07-19 18:15:00|180719.5|180669.5|180706|180656|180719.5|180669.5|180706|180656|14
1721412910000|2024-07-19 18:15:10|180705.3|180655.3|180704.9|180654.9|180705.4|180655.4|180704.4|180654.4|4
1721412920000|2024-07-19 18:15:20|180706.5|180656.5|180706.5|180656.5|180706.5|180656.5|180706.5|180656.5|1
1721412930000|2024-07-19 18:15:30|180706.1|180656.1|180680.1|180630.1|180706.1|180656.1|180680.1|180630.1|9
1721412940000|2024-07-19 18:15:40|180681|180631|180671.4|180621.4|180709.1|180631|180671.4|180584.1|12
1721412950000|2024-07-19 18:15:50|180670.6|180620.6|180673.1|180623.1|180673.1|180623.1|180670.6|180620.6|4
1721412960000|2024-07-19 18:16:00|180672.5|180622.5|180701.5|180651.5|180705.2|180655.2|180670.3|180620.3|17
1721412970000|2024-07-19 18:16:10|180701.1|180651.1|180673.8|180623.8|180701.1|180651.1|180673.1|180623.1|16
1721412980000|2024-07-19 18:16:20|180673.3|180623.3|180671.4|180621.4|180676.1|180626.1|180670.5|180620.5|10
1721412990000|2024-07-19 18:16:30|180670.5|180620.5|180663.4|180613.4|180676.7|180626.7|180656.3|180606.3|12
1721413000000|2024-07-19 18:16:40|180662.3|180612.3|180656|180606|180662.3|180612.3|180655.9|180605.9|22
1721413010000|2024-07-19 18:16:50|180656.7|180606.7|180656.4|180606.4|180657.6|180607.6|180655.4|180605.4|35
1721413020000|2024-07-19 18:17:00|180657.5|180607.5|180658.1|180608.1|180662.1|180612.1|180656.5|180606.5|28
1721413030000|2024-07-19 18:17:10|180659.5|180609.5|180659.5|180609.5|180661.3|180611.3|180659.1|180609.1|6
1721413040000|2024-07-19 18:17:20|180659.1|180609.1|180725.6|180675.6|180731.6|180681.6|180659.1|180609.1|8
1721413050000|2024-07-19 18:17:30|180724|180674|180742|180692|180744|180694|180717.9|180667.9|20
1721413060000|2024-07-19 18:17:40|180741.1|180691.1|180741|180691|180743.8|180693.8|180741|180691|5
1721413070000|2024-07-19 18:17:50|180743.9|180693.9|180752.1|180702.1|180771.8|180721.8|180742.4|180692.4|19
1721413080000|2024-07-19 18:18:00|180751.4|180701.4|180751.9|180701.9|180751.9|180701.9|180751.4|180701.4|2
1721413090000|2024-07-19 18:18:10|180752.6|180702.6|180751.9|180701.9|180753.4|180703.4|180751.5|180701.5|10
1721413100000|2024-07-19 18:18:20|180751.3|180701.3|180747.3|180697.3|180751.3|180701.3|180747.3|180697.3|3
1721413110000|2024-07-19 18:18:30|180746.5|180696.5|180747.7|180697.7|180747.7|180697.7|180746.5|180696.5|3
1721413120000|2024-07-19 18:18:40|180747|180697|180746.9|180696.9|180747.9|180697.9|180746.9|180696.9|4
1721413130000|2024-07-19 18:18:50|180747.7|180697.7|180747.1|180697.1|180751.1|180701.1|180746.3|180696.3|6
1721413140000|2024-07-19 18:19:00|180748.1|180698.1|180768.2|180718.2|180768.2|180718.2|180748.1|180698.1|8
1721413150000|2024-07-19 18:19:10|180769.5|180719.5|180796.4|180746.4|180796.4|180746.4|180769.4|180719.4|13
1721413160000|2024-07-19 18:19:20|180795.7|180745.7|180817.8|180692.8|180817.8|180756.2|180783|180691.5|13
1721413170000|2024-07-19 18:19:30|180821.6|180696.6|180839.2|180789.2|180847.6|180797.6|180812.3|180696.6|29
1721413180000|2024-07-19 18:19:40|180838.8|180788.8|180842.6|180792.6|180846.5|180796.5|180836.9|180786.9|28
1721413190000|2024-07-19 18:19:50|180847.3|180797.3|180838.7|180788.7|180847.3|180797.3|180837.7|180787.7|12
1721413200000|2024-07-19 18:20:00|180838|180788|180823.5|180773.5|180838|180788|180818.7|180768.7|18
1721413210000|2024-07-19 18:20:10|180825.3|180775.3|180838.8|180788.8|180839.7|180789.7|180824.5|180774.5|11
1721413220000|2024-07-19 18:20:20|180827.9|180777.9|180833.1|180783.1|180835.1|180785.1|180825.6|180775.6|20
1721413230000|2024-07-19 18:20:30|180819.6|180769.6|180873.9|180823.9|180873.9|180823.9|180804.6|180754.6|28
1721413240000|2024-07-19 18:20:40|180871.9|180821.9|180889.9|180839.9|180889.9|180839.9|180871.9|180821.9|25
1721413250000|2024-07-19 18:20:50|180889.3|180839.3|180885.5|180835.5|180890|180840|180879.5|180829.5|24
1721413260000|2024-07-19 18:21:00|180881.7|180831.7|180892.2|180842.2|180892.2|180842.2|180881.7|180831.7|19
1721413270000|2024-07-19 18:21:10|180891.4|180841.4|180899.2|180849.2|180899.2|180849.2|180890.6|180840.6|13
1721413280000|2024-07-19 18:21:20|180900.7|180850.7|180895.8|180845.8|180905.1|180855.1|180893.7|180843.7|17
1721413290000|2024-07-19 18:21:30|180896.6|180846.6|180874.8|180824.8|180896.6|180846.6|180874.1|180824.1|17
1721413300000|2024-07-19 18:21:40|180873|180823|180882.2|180832.2|180882.2|180832.2|180872.3|180822.3|13
1721413310000|2024-07-19 18:21:50|180881.5|180831.5|180838.8|180788.8|180881.8|180831.8|180835.4|180785.4|13
1721413320000|2024-07-19 18:22:00|180840.3|180790.3|180840.6|180790.6|180841.5|180791.5|180835|180785|15
1721413330000|2024-07-19 18:22:10|180841.3|180791.3|180850.1|180800.1|180854.3|180804.3|180841.3|180791.3|9
1721413340000|2024-07-19 18:22:20|180847.9|180797.9|180851.6|180801.6|180855.2|180805.2|180847.9|180797.9|19
1721413350000|2024-07-19 18:22:30|180841.9|180791.9|180839|180789|180841.9|180791.9|180834.3|180784.3|19
1721413360000|2024-07-19 18:22:40|180837.4|180787.4|180838.5|180788.5|180839.2|180789.2|180836|180786|15
1721413370000|2024-07-19 18:22:50|180838.9|180788.9|180837.4|180787.4|180838.9|180788.9|180836|180786|6
1721413380000|2024-07-19 18:23:00|180836.2|180786.2|180813.7|180763.7|180838.1|180788.1|180813.7|180763.7|15
1721413390000|2024-07-19 18:23:10|180815.6|180765.6|180805.8|180755.8|180815.6|180765.6|180805.8|180755.8|8
1721413400000|2024-07-19 18:23:20|180807.5|180757.5|180811.8|180761.8|180814.8|180764.8|180807.5|180757.5|19
1721413410000|2024-07-19 18:23:30|180812.3|180762.3|180812|180762|180812.8|180762.8|180809.7|180759.7|13
1721413420000|2024-07-19 18:23:40|180817.4|180767.4|180821.5|180771.5|180826.3|180776.3|180815.4|180765.4|20
1721413430000|2024-07-19 18:23:50|180823.6|180773.6|180815.5|180765.5|180823.6|180773.6|180814.6|180764.6|13
1721413440000|2024-07-19 18:24:00|180813.9|180763.9|180814.6|180764.6|180816.5|180766.5|180806.6|180756.6|14
1721413450000|2024-07-19 18:24:10|180821.2|180771.2|180873|180823|180909.1|180823|180819.3|180769.3|23
1721413460000|2024-07-19 18:24:20|180871.7|180821.7|180869.3|180819.3|180873.2|180823.2|180866.5|180816.5|16
1721413470000|2024-07-19 18:24:30|180870.8|180820.8|180878.4|180828.4|180883.3|180833.3|180870.8|180820.8|15
1721413480000|2024-07-19 18:24:40|180878.1|180828.1|180876.5|180826.5|180878.1|180828.1|180876.5|180826.5|7
1721413490000|2024-07-19 18:24:50|180876.4|180826.4|180914.9|180789.9|180916.8|180827.4|180876.3|180789.9|6
1721413500000|2024-07-19 18:25:00|180915.6|180790.6|180882.7|180832.7|180915.7|180836.4|180882.7|180789.9|12
1721413510000|2024-07-19 18:25:10|180881.4|180831.4|180882.2|180832.2|180882.2|180832.2|180879.6|180829.6|5
1721413520000|2024-07-19 18:25:20|180882.9|180832.9|180911.2|180861.2|180913.4|180863.4|180882.9|180832.9|5
1721413530000|2024-07-19 18:25:30|180910.4|180860.4|180918.3|180868.3|180921.1|180871.1|180910.4|180860.4|28
1721413540000|2024-07-19 18:25:40|180919.2|180869.2|180918.5|180868.5|180919.2|180869.2|180914.1|180864.1|13
1721413550000|2024-07-19 18:25:50|180917.9|180867.9|180915.9|180865.9|180917.9|180867.9|180910.6|180860.6|15
1721413560000|2024-07-19 18:26:00|180915.6|180865.6|180915|180865|180916.9|180866.9|180911.3|180861.3|9
1721413570000|2024-07-19 18:26:10|180914.2|180864.2|180897.3|180847.3|180914.5|180864.5|180897.2|180847.2|9
1721413580000|2024-07-19 18:26:20|180897.9|180847.9|180951.1|180901.1|180954.7|180904.7|180897.9|180824.7|20
1721413590000|2024-07-19 18:26:30|180951|180901|180952.3|180902.3|180953.9|180903.9|180948.2|180898.2|19
1721413600000|2024-07-19 18:26:40|180951.6|180901.6|180914.5|180864.5|180951.6|180901.6|180914.3|180864.3|8
1721413610000|2024-07-19 18:26:50|180914|180864|180914|180864|180914|180864|180914|180864|1
1721413620000|2024-07-19 18:27:00|180888.6|180838.6|180883.9|180833.9|180890|180840|180883.9|180833.9|7
1721413630000|2024-07-19 18:27:10|180888.6|180838.6|180907.7|180857.7|180908.5|180858.5|180887.3|180837.3|17
1721413640000|2024-07-19 18:27:20|180908.3|180858.3|180908.5|180858.5|180908.9|180858.9|180908.3|180858.3|5
1721413650000|2024-07-19 18:27:30|180907.8|180857.8|180906.3|180856.3|180907.8|180857.8|180906.3|180856.3|3
1721413660000|2024-07-19 18:27:40|180905.5|180855.5|180905.9|180855.9|180905.9|180855.9|180905.5|180855.5|2
1721413670000|2024-07-19 18:27:50|180905.2|180855.2|180912.6|180862.6|180912.6|180862.6|180901.9|180851.9|8
1721413680000|2024-07-19 18:28:00|180914.4|180864.4|180904.4|180854.4|180915.3|180865.3|180904.4|180854.4|12
1721413690000|2024-07-19 18:28:10|180905.7|180855.7|180907.2|180857.2|180908.4|180858.4|180905.7|180855.7|4
1721413700000|2024-07-19 18:28:20|180906.6|180856.6|180944.3|180819.3|180945|180856.8|180896.4|180818.4|16
1721413710000|2024-07-19 18:28:30|180944.8|180819.8|180945.6|180820.6|180947.1|180822.1|180944.8|180819.8|4
1721413720000|2024-07-19 18:28:40|180944.8|180819.8|180944.7|180819.7|180946.3|180821.3|180944.7|180819.7|4
1721413730000|2024-07-19 18:28:50|180946|180821|180945.4|180820.4|180948.1|180823.1|180944.2|180819.2|13
1721413740000|2024-07-19 18:29:00|180945.9|180820.9|180948.4|180823.4|180949.1|180824.1|180945.9|180820.9|7
1721413750000|2024-07-19 18:29:10|180947.2|180822.2|180944.9|180819.9|180947.3|180822.3|180944.3|180819.3|8
1721413760000|2024-07-19 18:29:20|180945.6|180820.6|180945.1|180820.1|180945.6|180820.6|180944.2|180819.2|5
1721413770000|2024-07-19 18:29:30|180944.5|180819.5|180944.7|180819.7|180947.6|180822.6|180944.5|180819.5|10
1721413780000|2024-07-19 18:29:40|180947.8|180822.8|180947.5|180822.5|180948.4|180823.4|180946.3|180821.3|6
1721413790000|2024-07-19 18:29:50|180948.1|180823.1|180919.9|180869.9|180952.8|180894.6|180918.8|180823.1|15
1721413800000|2024-07-19 18:30:00|180919.8|180869.8|180918.6|180868.6|180931.9|180881.9|180918.6|180868.6|10
1721413810000|2024-07-19 18:30:10|180917.4|180867.4|180913.5|180863.5|180918.3|180868.3|180911.5|180861.5|8
1721413820000|2024-07-19 18:30:20|180911.5|180861.5|180911.6|180861.6|180915.3|180865.3|180911.5|180861.5|7
1721413830000|2024-07-19 18:30:30|180912.3|180862.3|180937.7|180887.7|180938.5|180888.5|180912.3|180862.3|7
1721413840000|2024-07-19 18:30:40|180938.7|180888.7|180913.4|180863.4|180938.8|180888.8|180913.4|180863.4|12
1721413850000|2024-07-19 18:30:50|180914.1|180864.1|180885|180835|180914.1|180864.1|180885|180835|13
1721413860000|2024-07-19 18:31:00|180884.3|180834.3|180882.9|180832.9|180884.3|180834.3|180880.9|180830.9|13
1721413870000|2024-07-19 18:31:10|180883.9|180833.9|180886.3|180836.3|180886.3|180836.3|180882.1|180832.1|15
1721413880000|2024-07-19 18:31:20|180885.7|180835.7|180886.9|180836.9|180886.9|180836.9|180885.4|180835.4|4
1721413890000|2024-07-19 18:31:30|180886.6|180836.6|180890.4|180840.4|180890.4|180840.4|180886.6|180836.6|2
1721413900000|2024-07-19 18:31:40|180889.8|180839.8|180886|180836|180889.8|180839.8|180884.1|180834.1|14
1721413910000|2024-07-19 18:31:50|180887.8|180837.8|180865.4|180815.4|180887.8|180837.8|180865.4|180815.4|10
1721413920000|2024-07-19 18:32:00|180865.9|180815.9|180863|180813|180872.4|180822.4|180863|180813|19
1721413930000|2024-07-19 18:32:10|180866.4|180816.4|180866.4|180816.4|180867|180817|180865.7|180815.7|4
1721413940000|2024-07-19 18:32:20|180865.5|180815.5|180868.3|180818.3|180868.3|180818.3|180865.5|180815.5|6
1721413950000|2024-07-19 18:32:30|180868.5|180818.5|180904.2|180854.2|180907.7|180857.7|180868.5|180818.5|21
1721413960000|2024-07-19 18:32:40|180903.7|180853.7|180900.8|180850.8|180903.7|180853.7|180897.1|180847.1|16
1721413970000|2024-07-19 18:32:50|180899.7|180849.7|180889.7|180839.7|180901.7|180851.7|180884.2|180834.2|14
1721413980000|2024-07-19 18:33:00|180890.9|180840.9|180888.8|180838.8|180891.5|180841.5|180888.5|180838.5|12
1721413990000|2024-07-19 18:33:10|180889.7|180839.7|180940.7|180815.7|180943|180853.8|180889.5|180812.5|23
1721414000000|2024-07-19 18:33:20|180940.9|180815.9|180959.1|180834.1|180960.7|180835.7|180940.9|180815.9|9
1721414010000|2024-07-19 18:33:30|180957.1|180832.1|180957.9|180832.9|180961.5|180836.5|180956.2|180831.2|10
1721414020000|2024-07-19 18:33:40|180957.1|180832.1|180956.8|180831.8|180957.1|180832.1|180955.2|180830.2|9
1721414030000|2024-07-19 18:33:50|180957.4|180832.4|180962.2|180837.2|180962.2|180837.2|180953.2|180828.2|5
1721414040000|2024-07-19 18:34:00|180962.9|180837.9|180983.4|180858.4|180988.4|180863.4|180962.9|180837.9|7
1721414050000|2024-07-19 18:34:10|180984.6|180859.6|180985.2|180860.2|180986.6|180861.6|180984.6|180859.6|6
1721414060000|2024-07-19 18:34:20|180982.3|180857.3|180962.5|180837.5|180982.3|180857.3|180961.5|180836.5|4
1721414070000|2024-07-19 18:34:30|180980.6|180855.6|180978.1|180853.1|180980.6|180855.6|180975|180850|8
1721414080000|2024-07-19 18:34:40|180977.3|180852.3|180974.2|180849.2|180977.3|180852.3|180973.4|180848.4|12
1721414090000|2024-07-19 18:34:50|180973.9|180848.9|180973.7|180848.7|180984|180859|180973.7|180848.7|10
1721414100000|2024-07-19 18:35:00|180975.2|180850.2|180982.8|180857.8|180985.1|180860.1|180975.2|180850.2|14
1721414110000|2024-07-19 18:35:10|180982.5|180857.5|180985.8|180860.8|180987.5|180862.5|180982.5|180857.5|6
1721414120000|2024-07-19 18:35:20|180986|180861|180986.5|180861.5|180986.6|180861.6|180980.1|180855.1|11
1721414130000|2024-07-19 18:35:30|180985.6|180860.6|180947.4|180897.4|180987.7|180913.5|180946.7|180860.6|18
1721414140000|2024-07-19 18:35:40|180946.8|180896.8|180955.5|180905.5|180956.9|180906.9|180946.8|180896.8|18
1721414150000|2024-07-19 18:35:50|180956.5|180906.5|180960|180910|180960|180910|180953.7|180903.7|9
1721414160000|2024-07-19 18:36:00|180959.6|180909.6|180964.3|180914.3|180964.3|180914.3|180949.8|180899.8|14
1721414170000|2024-07-19 18:36:10|180963.8|180913.8|180964.1|180914.1|180964.8|180914.8|180960.3|180910.3|8
1721414180000|2024-07-19 18:36:20|180963|180913|180986|180936|180989.1|180939.1|180962.3|180912.3|10
1721414190000|2024-07-19 18:36:30|180986.2|180936.2|180999|180949|180999.4|180949.4|180984.1|180934.1|13
1721414200000|2024-07-19 18:36:40|180999.6|180949.6|180996.6|180946.6|180999.6|180949.6|180995.6|180945.6|4
1721414210000|2024-07-19 18:36:50|180995.7|180945.7|181003.2|180953.2|181008.6|180958.6|180991.8|180941.8|23
1721414220000|2024-07-19 18:37:00|181004.1|180954.1|181008.7|180958.7|181009.7|180959.7|181002.4|180952.4|10
1721414230000|2024-07-19 18:37:10|181007.9|180957.9|180975.6|180925.6|181007.9|180957.9|180975.1|180925.1|11
1721414240000|2024-07-19 18:37:20|180976.1|180926.1|180971.8|180921.8|180976.1|180926.1|180971.5|180921.5|20
1721414250000|2024-07-19 18:37:30|180972|180922|180973|180923|180974.5|180924.5|180970.7|180920.7|21
1721414260000|2024-07-19 18:37:40|180974.3|180924.3|181002.1|180952.1|181002.4|180952.4|180974.3|180924.3|14
1721414270000|2024-07-19 18:37:50|181002.9|180952.9|181009|180959|181009|180959|181002.1|180952.1|16
1721414280000|2024-07-19 18:38:00|181007.7|180957.7|181007.6|180957.6|181008.4|180958.4|181007.6|180957.6|14
1721414290000|2024-07-19 18:38:10|181008.3|180958.3|181007.7|180957.7|181009.4|180959.4|181006.9|180956.9|10
1721414300000|2024-07-19 18:38:20|181006.9|180956.9|181006.1|180956.1|181006.9|180956.9|181006.1|180956.1|3
1721414310000|2024-07-19 18:38:30|181002.9|180952.9|181007.6|180957.6|181007.6|180957.6|181002.1|180952.1|13
1721414320000|2024-07-19 18:38:40|181006.8|180956.8|181007.9|180957.9|181008.2|180958.2|181006.8|180956.8|4
1721414330000|2024-07-19 18:38:50|181007.2|180957.2|181007.2|180957.2|181007.2|180957.2|181007.2|180957.2|1
1721414340000|2024-07-19 18:39:00|181006.6|180956.6|181002.3|180952.3|181006.6|180956.6|180993.4|180943.4|13
1721414350000|2024-07-19 18:39:10|181002.7|180952.7|181004.2|180954.2|181004.2|180954.2|181002.7|180952.7|7
1721414360000|2024-07-19 18:39:20|181005|180955|181041.4|180991.4|181041.8|180991.8|181003.9|180953.9|8
1721414370000|2024-07-19 18:39:30|181042|180992|181058.7|181008.7|181061.9|181011.9|181039.8|180989.8|23
1721414380000|2024-07-19 18:39:40|181059|181009|181040.5|180990.5|181073|181023|181040.5|180990.5|22
1721414390000|2024-07-19 18:39:50|181039.2|180989.2|181039.1|180989.1|181040|180990|181034.1|180984.1|19
1721414400000|2024-07-19 18:40:00|181040.5|180990.5|181040.9|180990.9|181044.1|180994.1|181040.3|180990.3|25
1721414410000|2024-07-19 18:40:10|181040.6|180990.6|181040.7|180990.7|181040.7|180990.7|181033.4|180983.4|13
1721414420000|2024-07-19 18:40:20|181041.4|180991.4|181041.2|180991.2|181041.4|180991.4|181039.7|180989.7|9
1721414430000|2024-07-19 18:40:30|181041.9|180991.9|181041.2|180991.2|181044.1|180994.1|181039.9|180989.9|10
1721414440000|2024-07-19 18:40:40|181041.9|180991.9|181043.2|180993.2|181045.7|180995.7|181041.9|180991.9|11
1721414450000|2024-07-19 18:40:50|181042.8|180992.8|181063.8|181013.8|181067.6|181017.6|181042.4|180992.4|22
1721414460000|2024-07-19 18:41:00|181064.2|181014.2|181111|180986|181113.3|181032.9|181062.5|180986|28
1721414470000|2024-07-19 18:41:10|181110.2|180985.2|181104.2|180979.2|181115.6|180990.6|181104.2|180979.2|20
1721414480000|2024-07-19 18:41:20|181106.8|180981.8|181105.6|180980.6|181108.4|180983.4|181105.6|180980.6|8
1721414490000|2024-07-19 18:41:30|181105|180980|181104.3|180979.3|181105.9|180980.9|181104.2|180979.2|6
1721414500000|2024-07-19 18:41:40|181105.2|180980.2|181106.7|180981.7|181112.2|180987.2|181105.2|180980.2|11
1721414510000|2024-07-19 18:41:50|181107.1|180982.1|181077.4|180952.4|181108.5|180983.5|181074.3|180949.3|16
1721414520000|2024-07-19 18:42:00|181076.3|180951.3|181013.3|180963.3|181077.2|180975.3|181011.2|180950.9|20
1721414530000|2024-07-19 18:42:10|181012.9|180962.9|181001.6|180951.6|181012.9|180962.9|180999|180949|6
1721414540000|2024-07-19 18:42:20|181002.1|180952.1|181001.3|180951.3|181002.5|180952.5|181001.1|180951.1|15
1721414550000|2024-07-19 18:42:30|181002.1|180952.1|181041.5|180916.5|181041.5|180952.1|181001.3|180911.1|21
1721414560000|2024-07-19 18:42:40|181040.5|180915.5|181005|180880|181041|180916|181004.3|180879.3|15
1721414570000|2024-07-19 18:42:50|181002.7|180877.7|181005|180880|181005.4|180880.4|181001.3|180876.3|17
1721414580000|2024-07-19 18:43:00|181005.7|180880.7|180950.7|180825.7|181005.7|180880.7|180949.1|180824.1|29
1721414590000|2024-07-19 18:43:10|180951.2|180826.2|181006.2|180881.2|181007.5|180882.5|180946.1|180821.1|27
1721414600000|2024-07-19 18:43:20|181006.7|180881.7|181010.8|180885.8|181011.6|180886.6|181005.9|180880.9|26
1721414610000|2024-07-19 18:43:30|181010.3|180885.3|181007.3|180882.3|181011.3|180886.3|181001.8|180876.8|18
1721414620000|2024-07-19 18:43:40|181009.9|180884.9|181032.7|180907.7|181045.7|180958.9|181007.6|180882.6|24
1721414630000|2024-07-19 18:43:50|181034.9|180909.9|181034.4|180909.4|181037.1|180912.1|181024.1|180899.1|14
1721414640000|2024-07-19 18:44:00|181043.5|180918.5|181024.3|180899.3|181043.5|180918.5|181022.4|180897.4|23
1721414650000|2024-07-19 18:44:10|181023.1|180898.1|181029.2|180904.2|181029.2|180904.2|181022.8|180897.8|15
1721414660000|2024-07-19 18:44:20|181031|180906|180974|180924|181031|180939.1|180971.6|180883.7|21
1721414670000|2024-07-19 18:44:30|180972.2|180922.2|181041.2|180916.2|181042.5|180948.6|180972.2|180915.2|11
1721414680000|2024-07-19 18:44:40|181041.8|180916.8|181042.9|180917.9|181042.9|180917.9|181040.2|180915.2|4
1721414690000|2024-07-19 18:44:50|181043.6|180918.6|180999.9|180949.9|181044.4|180949.9|180982.7|180916.4|14
1721414700000|2024-07-19 18:45:00|180999|180949|181035.8|180910.8|181035.8|180952.2|180996.5|180910.8|11
1721414710000|2024-07-19 18:45:10|181036.9|180911.9|181036.3|180986.3|181038.1|180988.1|181029.7|180911.9|12
1721414720000|2024-07-19 18:45:20|181037.2|180987.2|181035.3|180985.3|181038.9|180988.9|181035.3|180985.3|12
1721414730000|2024-07-19 18:45:30|181034.4|180984.4|181002.2|180952.2|181034.4|180984.4|180999.3|180949.3|13
1721414740000|2024-07-19 18:45:40|181002.5|180952.5|181023.9|180973.9|181061.6|180973.9|181002.5|180936.6|20
1721414750000|2024-07-19 18:45:50|181022.1|180972.1|181032.6|180982.6|181036.3|180986.3|181022.1|180972.1|21
1721414760000|2024-07-19 18:46:00|181032.5|180982.5|181050.4|181000.4|181050.6|181000.6|181032.5|180982.5|10
1721414770000|2024-07-19 18:46:10|181051.2|181001.2|181056|181006|181056.8|181006.8|181051.2|181001.2|13
1721414780000|2024-07-19 18:46:20|181054.7|181004.7|181016.7|180966.7|181054.7|181004.7|181014.1|180964.1|18
1721414790000|2024-07-19 18:46:30|181017.3|180967.3|181017.5|180967.5|181019.6|180969.6|181015.4|180965.4|23
1721414800000|2024-07-19 18:46:40|181015.5|180965.5|181053.9|180928.9|181055.3|180965.5|181015.5|180928.5|6
1721414810000|2024-07-19 18:46:50|181049.3|180924.3|181055.1|180930.1|181055.1|180930.1|181049.3|180924.3|2
1721414820000|2024-07-19 18:47:00|181055|180930|181045.6|180920.6|181055|180930|181031.3|180906.3|22
1721414830000|2024-07-19 18:47:10|181048.9|180923.9|181049.3|180924.3|181070.1|180945.1|181046.6|180921.6|16
1721414840000|2024-07-19 18:47:20|181049.8|180924.8|181037.4|180912.4|181049.9|180924.9|181033.5|180908.5|9
1721414850000|2024-07-19 18:47:30|181038|180913|181064.5|180939.5|181066.9|180941.9|181038|180913|22
1721414860000|2024-07-19 18:47:40|181063.5|180938.5|181032|180907|181064.2|180939.2|181030.4|180905.4|23
1721414870000|2024-07-19 18:47:50|181032.7|180907.7|181036.8|180911.8|181036.8|180911.8|181032.7|180907.7|10
1721414880000|2024-07-19 18:48:00|181036|180911|181037.5|180912.5|181037.5|180912.5|181034.3|180909.3|8
1721414890000|2024-07-19 18:48:10|181036.7|180911.7|181040.8|180915.8|181050|180952.3|181001.3|180911.7|19
1721414900000|2024-07-19 18:48:20|181039.7|180914.7|181037.4|180912.4|181040.8|180915.8|181037.4|180912.4|6
1721414910000|2024-07-19 18:48:30|181038.8|180913.8|181057.1|180932.1|181057.8|180932.8|181036.2|180911.2|13
1721414920000|2024-07-19 18:48:40|181057.2|180932.2|181009.3|180959.3|181064.4|180960.1|181007.4|180928|20
1721414930000|2024-07-19 18:48:50|181004.4|180954.4|181002.7|180952.7|181040.3|180954.8|181000.9|180915.3|11
1721414940000|2024-07-19 18:49:00|181003.2|180953.2|181004.8|180954.8|181004.8|180954.8|181002.1|180952.1|16
1721414950000|2024-07-19 18:49:10|181003.6|180953.6|180998.4|180948.4|181003.6|180953.6|180997.4|180947.4|15
1721414960000|2024-07-19 18:49:20|180996.9|180946.9|180998.4|180948.4|181032.2|180948.4|180983.1|180907.2|16
1721414970000|2024-07-19 18:49:30|180997.7|180947.7|181032.8|180907.8|181033.3|180947.7|180991.1|180902.9|10
1721414980000|2024-07-19 18:49:40|181030.5|180905.5|181013.7|180888.7|181033.6|180908.6|181013.7|180888.7|17
1721414990000|2024-07-19 18:49:50|181010.2|180885.2|181013.1|180888.1|181013.9|180888.9|181005.6|180880.6|25
1721415000000|2024-07-19 18:50:00|181014.3|180889.3|181006.7|180881.7|181014.3|180889.3|181002.2|180877.2|15
1721415010000|2024-07-19 18:50:10|181007.7|180882.7|180971.1|180846.1|181007.7|180897.8|180945.3|180846.1|18
1721415020000|2024-07-19 18:50:20|180970|180845|180944.4|180894.4|180973.1|180895.2|180941.4|180843|17
1721415030000|2024-07-19 18:50:30|180943|180893|181006.1|180881.1|181006.1|180912|180943|180868.6|15
1721415040000|2024-07-19 18:50:40|181006.8|180881.8|181002.7|180877.7|181006.8|180881.8|181002.1|180877.1|7
1721415050000|2024-07-19 18:50:50|181001.3|180876.3|181002.5|180877.5|181002.5|180877.5|181000.1|180875.1|11
1721415060000|2024-07-19 18:51:00|181002.1|180877.1|180997.4|180872.4|181002.1|180877.1|180996.1|180871.1|14
1721415070000|2024-07-19 18:51:10|180997.7|180872.7|181040.5|180915.5|181042.9|180961|180997.7|180872.7|12
1721415080000|2024-07-19 18:51:20|181038.8|180913.8|181039.8|180914.8|181042.1|180917.1|181036.1|180911.1|15
1721415090000|2024-07-19 18:51:30|181042|180917|181039.6|180914.6|181042|180917|181039.6|180914.6|5
1721415100000|2024-07-19 18:51:40|181037.1|180912.1|181066.1|180941.1|181066.1|180941.1|181035.8|180910.8|12
1721415110000|2024-07-19 18:51:50|181065.2|180940.2|181040|180915|181065.2|180952.8|181002.8|180913.1|10
1721415120000|2024-07-19 18:52:00|181040.4|180915.4|181043.1|180918.1|181043.1|180918.1|181040.4|180915.4|9
1721415130000|2024-07-19 18:52:10|181044|180919|181062.1|180937.1|181066.1|180941.1|181044|180919|13
1721415140000|2024-07-19 18:52:20|181062.5|180937.5|181063.6|180938.6|181065.1|180940.1|181059.2|180934.2|10
1721415150000|2024-07-19 18:52:30|181064.4|180939.4|181042.2|180917.2|181064.4|180939.4|181040|180915|12
1721415160000|2024-07-19 18:52:40|181040|180915|181039.8|180914.8|181044.7|180919.7|181039.2|180914.2|15
1721415170000|2024-07-19 18:52:50|181040.1|180915.1|181040|180915|181040.9|180915.9|181039.3|180914.3|13
1721415180000|2024-07-19 18:53:00|181040.1|180915.1|181042.7|180917.7|181042.7|180917.7|181039.8|180914.8|23
1721415190000|2024-07-19 18:53:10|181042.6|180917.6|181043.8|180918.8|181043.8|180918.8|181040.7|180915.7|11
1721415200000|2024-07-19 18:53:20|181043.5|180918.5|181043.8|180918.8|181043.8|180918.8|181043.5|180918.5|3
1721415210000|2024-07-19 18:53:30|181043.6|180918.6|181046.2|180921.2|181057.3|180959.8|181009.8|180917.3|9
1721415220000|2024-07-19 18:53:40|181047.7|180922.7|181046.2|180921.2|181047.7|180922.7|181046.2|180921.2|6
1721415230000|2024-07-19 18:53:50|181043.6|180918.6|181042.7|180917.7|181043.6|180918.6|181041.8|180916.8|9
1721415240000|2024-07-19 18:54:00|181040.1|180915.1|181040.6|180915.6|181040.6|180915.6|181035.2|180910.2|8
1721415250000|2024-07-19 18:54:10|181039.7|180914.7|181036.4|180911.4|181040.9|180915.9|181035.7|180910.7|12
1721415270000|2024-07-19 18:54:30|181035.6|180910.6|181036.4|180911.4|181036.4|180911.4|181035.6|180910.6|2
1721415280000|2024-07-19 18:54:40|181037.4|180912.4|181033.7|180908.7|181037.4|180912.4|181033.7|180908.7|9
1721415290000|2024-07-19 18:54:50|181032.3|180907.3|181037|180912|181037|180912|181032.3|180907.3|4
1721415300000|2024-07-19 18:55:00|181037.6|180912.6|181035.9|180910.9|181037.8|180912.8|181035.9|180910.9|3
1721415330000|2024-07-19 18:55:30|181035.1|180910.1|181035.1|180910.1|181035.1|180910.1|181035.1|180910.1|1
1721415340000|2024-07-19 18:55:40|181033.5|180908.5|181069|180944|181070.3|180945.3|181033.5|180908.5|12
1721415350000|2024-07-19 18:55:50|181069.5|180944.5|181095|180970|181095|180970|181067.5|180942.5|19
1721415360000|2024-07-19 18:56:00|181094.9|180969.9|181099.5|180974.5|181100.9|180975.9|181094.9|180969.9|10
1721415370000|2024-07-19 18:56:10|181098.2|180973.2|181101.3|180976.3|181103.7|180978.7|181098.2|180973.2|9
1721415380000|2024-07-19 18:56:20|181103|180978|181106.6|180981.6|181109|181025.7|181075.7|180977.9|17
1721415390000|2024-07-19 18:56:30|181106.7|180981.7|181124|180999|181124|180999|181106.7|180981.7|13
1721415400000|2024-07-19 18:56:40|181122.9|180997.9|181143.1|181018.1|181143.1|181018.1|181119|180994|18
1721415410000|2024-07-19 18:56:50|181143.6|181018.6|181146.9|181021.9|181146.9|181021.9|181143.6|181018.6|9
1721415420000|2024-07-19 18:57:00|181152.4|181027.4|181138|181013|181152.4|181027.4|181137.3|181012.3|15
1721415440000|2024-07-19 18:57:20|181140.2|181015.2|181144|181019|181144|181019|181140.2|181015.2|3
1721415450000|2024-07-19 18:57:30|181143|181018|181142.4|181017.4|181144.1|181019.1|181142.4|181017.4|6
1721415460000|2024-07-19 18:57:40|181142.9|181017.9|181142.3|181017.3|181143|181018|181142.3|181017.3|3
1721415470000|2024-07-19 18:57:50|181143.2|181018.2|181034.6|180984.6|181143.2|181018.2|181034.6|180984.6|24
1721415480000|2024-07-19 18:58:00|181033.4|180983.4|181044.5|180994.5|181046.8|180996.8|181032.9|180982.9|15
1721415490000|2024-07-19 18:58:10|181043.7|180993.7|181047.4|180997.4|181047.4|180997.4|181042.6|180992.6|18
1721415500000|2024-07-19 18:58:20|181047.2|180997.2|181040.3|180990.3|181047.2|180997.2|181039.7|180989.7|22
1721415510000|2024-07-19 18:58:30|181041.4|180991.4|181040.6|180990.6|181042.4|180992.4|181038.2|180988.2|19
1721415520000|2024-07-19 18:58:40|181040|180990|181042|180992|181045.8|180995.8|181038.6|180988.6|14
1721415530000|2024-07-19 18:58:50|181046.1|180996.1|181056.2|181006.2|181056.2|181006.2|181046.1|180996.1|8
1721415540000|2024-07-19 18:59:00|181056|181006|181073.5|181023.5|181075.1|181025.1|181056|181006|15
1721415550000|2024-07-19 18:59:10|181074.1|181024.1|181091.1|181041.1|181104.7|181054.7|181074.1|181024.1|21
1721415560000|2024-07-19 18:59:20|181090.7|181040.7|181097.6|181047.6|181099.8|181049.8|181089.8|181039.8|22
1721415570000|2024-07-19 18:59:30|181097.4|181047.4|181136.7|181011.7|181141.7|181053.4|181097.4|181009.2|30
1721415580000|2024-07-19 18:59:40|181136.9|181011.9|181143.9|181018.9|181145|181020|181134.9|181009.9|29
1721415590000|2024-07-19 18:59:50|181144.9|181019.9|181111.1|181061.1|181145.3|181061.1|181101.5|181012.1|33
1721415600000|2024-07-19 19:00:00|181108.1|181058.1|181105.8|181055.8|181109.3|181059.3|181105.5|181055.5|19
1721415610000|2024-07-19 19:00:10|181106.9|181056.9|181075.9|181025.9|181107.8|181057.8|181075.1|181025.1|13
1721415620000|2024-07-19 19:00:20|181076.1|181026.1|181083.6|181033.6|181084.7|181034.7|181075.3|181025.3|11
1721415630000|2024-07-19 19:00:30|181077.3|181027.3|181076.4|181026.4|181079.6|181029.6|181076.4|181026.4|17
1721415640000|2024-07-19 19:00:40|181034.6|180984.6|181077.1|180952.1|181081.6|180993.4|181034.4|180952.1|14
1721415650000|2024-07-19 19:00:50|181077.9|180952.9|181084.3|180959.3|181084.3|180959.3|181077.8|180952.8|10
1721415660000|2024-07-19 19:01:00|181082.6|180957.6|181078.2|180953.2|181082.6|180957.6|181078.2|180953.2|7
1721415670000|2024-07-19 19:01:10|181079|180954|181076|180951|181079.6|180954.6|181072.2|180947.2|19
1721415680000|2024-07-19 19:01:20|181076.8|180951.8|181081.5|180956.5|181084.5|180959.5|181076|180951|13
1721415690000|2024-07-19 19:01:30|181079.7|180954.7|181077.4|180952.4|181079.7|180954.7|181075.9|180950.9|10
1721415700000|2024-07-19 19:01:40|181078.5|180953.5|181083.4|180958.4|181083.4|180958.4|181078.5|180953.5|7
1721415710000|2024-07-19 19:01:50|181081.9|180956.9|181077.3|180952.3|181082.9|180957.9|181075.7|180950.7|15
1721415720000|2024-07-19 19:02:00|181077.2|180952.2|181076.3|180951.3|181077.3|180952.3|181074.5|180949.5|10
1721415730000|2024-07-19 19:02:10|181075.3|180950.3|181076.1|180951.1|181079.2|180954.2|181072|180947|16
1721415740000|2024-07-19 19:02:20|181075.8|180950.8|181076|180951|181080.9|180955.9|181074.5|180949.5|13
1721415750000|2024-07-19 19:02:30|181076.8|180951.8|181079|180954|181082.2|180957.2|181076.8|180951.8|13
1721415760000|2024-07-19 19:02:40|181075.5|180950.5|180999.1|180949.1|181082.2|180957.2|180999.1|180949.1|10
1721415770000|2024-07-19 19:02:50|181000.2|180950.2|180999.6|180949.6|181000.2|180950.2|180999.6|180949.6|3
1721415780000|2024-07-19 19:03:00|181001.4|180951.4|181001.7|180951.7|181001.7|180951.7|181001.4|180951.4|2
1721415790000|2024-07-19 19:03:10|181002|180952|181002|180952|181002|180952|181002|180952|1
1721415800000|2024-07-19 19:03:20|181001.2|180951.2|181001.7|180951.7|181006.9|180956.9|181001.2|180951.2|15
1721415810000|2024-07-19 19:03:30|181001.3|180951.3|181001.4|180951.4|181002.1|180952.1|181001.3|180951.3|3
1721415820000|2024-07-19 19:03:40|181000.9|180950.9|180996.4|180946.4|181000.9|180950.9|180982.9|180932.9|16
1721415830000|2024-07-19 19:03:50|180996|180946|180995.8|180945.8|180996.2|180946.2|180992.8|180942.8|8
1721415840000|2024-07-19 19:04:00|180995.5|180945.5|180993.3|180943.3|180995.5|180945.5|180985.4|180935.4|11
1721415850000|2024-07-19 19:04:10|180992.6|180942.6|180998|180948|180999.2|180949.2|180992.6|180942.6|5
1721415860000|2024-07-19 19:04:20|180999.2|180949.2|181008.8|180958.8|181065.7|180958.8|180999.2|180940.7|11
1721415870000|2024-07-19 19:04:30|181009.6|180959.6|181045.8|180920.8|181045.8|180961.7|181009.5|180920.8|7
1721415880000|2024-07-19 19:04:40|181043.3|180918.3|181009.7|180884.7|181043.3|180918.3|181008.9|180883.9|12
1721415890000|2024-07-19 19:04:50|181009.1|180884.1|181008.5|180883.5|181015.7|180890.7|181008.5|180883.5|8
1721415900000|2024-07-19 19:05:00|181007.4|180882.4|181010.1|180885.1|181010.5|180885.5|181006.3|180881.3|10
1721415910000|2024-07-19 19:05:10|181010.7|180885.7|181056.9|180931.9|181063|180938|181010.7|180885.7|16
1721415920000|2024-07-19 19:05:20|181057.3|180932.3|181029.4|180904.4|181057.3|180932.3|181029.3|180904.3|20
1721415930000|2024-07-19 19:05:30|181028.3|180903.3|181037.6|180912.6|181039.1|180914.1|181004.5|180879.5|18
1721415940000|2024-07-19 19:05:40|181037.5|180912.5|181013.5|180888.5|181037.6|180912.6|181006|180881|22
1721415950000|2024-07-19 19:05:50|181013|180888|181007.9|180882.9|181013|180888|181007.4|180882.4|7
1721415960000|2024-07-19 19:06:00|181007.6|180882.6|181007.8|180882.8|181008.1|180883.1|181006.2|180881.2|13
1721415970000|2024-07-19 19:06:10|181004.2|180879.2|181010.1|180885.1|181010.1|180885.1|180999.3|180874.3|18
1721415980000|2024-07-19 19:06:20|181010.9|180885.9|181013.6|180888.6|181016.9|180891.9|181010.9|180885.9|16
1721415990000|2024-07-19 19:06:30|181012.3|180887.3|181006.8|180881.8|181012.3|180887.3|181006.6|180881.6|10
1721416000000|2024-07-19 19:06:40|181008.3|180883.3|181010|180885|181010|180885|181008.3|180883.3|4
1721416010000|2024-07-19 19:06:50|181010.1|180885.1|180971|180846|181010.1|180885.1|180971|180846|19
1721416020000|2024-07-19 19:07:00|180972.8|180847.8|180955.8|180830.8|180982.8|180857.8|180955.8|180830.8|26
1721416030000|2024-07-19 19:07:10|180959.5|180834.5|180991.2|180866.2|180995.4|180870.4|180959.5|180834.5|21
1721416040000|2024-07-19 19:07:20|180990.9|180865.9|180987|180862|181003.6|180878.6|180984.7|180859.7|18
1721416050000|2024-07-19 19:07:30|180987.2|180862.2|180992.9|180867.9|180993.3|180868.3|180985.7|180860.7|14
1721416060000|2024-07-19 19:07:40|180992.3|180867.3|180991.9|180866.9|180992.3|180867.3|180987|180862|14
1721416070000|2024-07-19 19:07:50|180989.7|180864.7|180989.8|180864.8|180991.8|180866.8|180986.6|180861.6|23
1721416080000|2024-07-19 19:08:00|180987.8|180862.8|180980.3|180855.3|180991.5|180866.5|180976.8|180851.8|22
1721416090000|2024-07-19 19:08:10|180979.5|180854.5|180995.6|180870.6|180997.1|180872.1|180973.3|180848.3|17
1721416100000|2024-07-19 19:08:20|180995.3|180870.3|180985.9|180860.9|180995.3|180870.3|180980.1|180855.1|17
1721416110000|2024-07-19 19:08:30|180985.8|180860.8|180943.1|180818.1|180986.8|180861.8|180943.1|180818.1|23
1721416120000|2024-07-19 19:08:40|180942.8|180817.8|180897.2|180772.2|180944.1|180819.1|180897.2|180772.2|27
1721416130000|2024-07-19 19:08:50|180899.9|180774.9|180908.7|180783.7|180924.2|180799.2|180899.9|180774.9|26
1721416140000|2024-07-19 19:09:00|180908.9|180783.9|180894.8|180769.8|180912.4|180787.4|180894.1|180769.1|17
1721416150000|2024-07-19 19:09:10|180894.2|180769.2|180895.8|180770.8|180896.3|180771.3|180891.6|180766.6|17
1721416160000|2024-07-19 19:09:20|180893|180768|180896.7|180771.7|180897.5|180772.5|180893|180768|8
1721416180000|2024-07-19 19:09:40|180898.2|180773.2|180892.2|180767.2|180900.8|180775.8|180891.7|180766.7|8
1721416190000|2024-07-19 19:09:50|180892.8|180767.8|180897|180772|180898.7|180773.7|180892.8|180767.8|9
1721416200000|2024-07-19 19:10:00|180896.4|180771.4|180852|180727|180896.4|180771.4|180847.4|180722.4|19
1721416210000|2024-07-19 19:10:10|180850.5|180725.5|180842.1|180717.1|180850.5|180725.5|180833.7|180708.7|18
1721416220000|2024-07-19 19:10:20|180842.6|180717.6|180831.6|180706.6|180842.9|180717.9|180831.6|180706.6|7
1721416230000|2024-07-19 19:10:30|180832.6|180707.6|180834.4|180709.4|180834.5|180709.5|180830.3|180705.3|16
1721416240000|2024-07-19 19:10:40|180834.3|180709.3|180834|180709|180835.3|180710.3|180831.4|180706.4|30
1721416250000|2024-07-19 19:10:50|180832.7|180707.7|180834.3|180709.3|180841.1|180716.1|180832.6|180707.6|34
1721416260000|2024-07-19 19:11:00|180834.2|180709.2|180832.9|180707.9|180835.3|180710.3|180831|180706|19
1721416270000|2024-07-19 19:11:10|180833.4|180708.4|180833.1|180708.1|180835|180710|180832.2|180707.2|13
1721416280000|2024-07-19 19:11:20|180832.5|180707.5|180833.5|180708.5|180833.5|180708.5|180832.5|180707.5|3
1721416290000|2024-07-19 19:11:30|180834|180709|180834.6|180709.6|180834.7|180709.7|180834|180709|4
1721416300000|2024-07-19 19:11:40|180835.3|180710.3|180838.3|180713.3|180841.3|180716.3|180835.3|180710.3|7
1721416310000|2024-07-19 19:11:50|180838.9|180713.9|180836|180711|180840.4|180715.4|180834.1|180709.1|14
1721416320000|2024-07-19 19:12:00|180835.4|180710.4|180835.4|180710.4|180835.7|180710.7|180834.4|180709.4|9
1721416330000|2024-07-19 19:12:10|180834.7|180709.7|180833.4|180708.4|180834.8|180709.8|180831.6|180706.6|6
1721416340000|2024-07-19 19:12:20|180832.4|180707.4|180833.1|180708.1|180833.7|180708.7|180832.4|180707.4|4
1721416350000|2024-07-19 19:12:30|180832.8|180707.8|180832.6|180707.6|180833.1|180708.1|180832.6|180707.6|3
1721416360000|2024-07-19 19:12:40|180832.3|180707.3|180832.3|180707.3|180832.3|180707.3|180832.3|180707.3|1
1721416370000|2024-07-19 19:12:50|180832.6|180707.6|180836.3|180711.3|180837.3|180712.3|180832.4|180707.4|6
1721416380000|2024-07-19 19:13:00|180834.4|180709.4|180836.8|180711.8|180840.2|180715.2|180834.4|180709.4|4
1721416390000|2024-07-19 19:13:10|180839.9|180714.9|180839.4|180714.4|180840.6|180715.6|180839.4|180714.4|7
1721416400000|2024-07-19 19:13:20|180841|180716|180835.3|180710.3|180841|180716|180828.3|180703.3|14
1721416410000|2024-07-19 19:13:30|180836.2|180711.2|180834.6|180709.6|180836.2|180711.2|180831.3|180706.3|6
1721416420000|2024-07-19 19:13:40|180835|180710|180831.4|180706.4|180838|180713|180828.2|180703.2|15
1721416430000|2024-07-19 19:13:50|180832|180707|180828.4|180703.4|180834.6|180709.6|180827.3|180702.3|15
1721416440000|2024-07-19 19:14:00|180829.4|180704.4|180829.8|180704.8|180832.2|180707.2|180826.9|180701.9|14
1721416450000|2024-07-19 19:14:10|180829.9|180704.9|180829.3|180704.3|180832.6|180707.6|180829.3|180704.3|24
1721416460000|2024-07-19 19:14:20|180829.9|180704.9|180835.3|180710.3|180836.8|180711.8|180829.9|180704.9|16
1721416470000|2024-07-19 19:14:30|180835.1|180710.1|180836|180711|180837.7|180712.7|180830.7|180705.7|13
1721416490000|2024-07-19 19:14:50|180835.7|180710.7|180834.2|180709.2|180839.6|180714.6|180832.4|180707.4|19
1721416500000|2024-07-19 19:15:00|180833.2|180708.2|180828.3|180703.3|180834.2|180709.2|180827.6|180702.6|14
1721416510000|2024-07-19 19:15:10|180829|180704|180830.1|180705.1|180830.5|180705.5|180827.5|180702.5|12
1721416520000|2024-07-19 19:15:20|180830.6|180705.6|180828.3|180703.3|180830.6|180705.6|180827.8|180702.8|11
1721416530000|2024-07-19 19:15:30|180827.8|180702.8|180791.8|180741.8|180828.5|180743.8|180790.2|180702.4|16
1721416540000|2024-07-19 19:15:40|180792.2|180742.2|180801.8|180751.8|180803.7|180753.7|180792.2|180742.2|7
1721416550000|2024-07-19 19:15:50|180800.4|180750.4|180801.4|180751.4|180801.4|180751.4|180800.3|180750.3|4
1721416560000|2024-07-19 19:16:00|180802|180752|180834.7|180784.7|180835|180785|180801.9|180751.9|10
1721416570000|2024-07-19 19:16:10|180834.5|180784.5|180873.9|180748.9|180877.7|180785.5|180834.5|180748.6|11
1721416580000|2024-07-19 19:16:20|180872.3|180747.3|180873.7|180748.7|180873.8|180748.8|180872.3|180747.3|9
1721416590000|2024-07-19 19:16:30|180873.8|180748.8|180878.6|180753.6|180896.2|180771.2|180873.7|180748.7|14
1721416600000|2024-07-19 19:16:40|180883.8|180758.8|180890.3|180765.3|180891.3|180766.3|180883.8|180758.8|8
1721416610000|2024-07-19 19:16:50|180889.1|180764.1|180882.9|180757.9|180889.1|180764.1|180882.9|180757.9|5
1721416620000|2024-07-19 19:17:00|180883.9|180758.9|180808.8|180758.8|180884.7|180797.3|180808.7|180758.7|13
1721416630000|2024-07-19 19:17:10|180808.4|180758.4|180837.5|180787.5|180838.5|180788.5|180808.4|180758.4|16
1721416640000|2024-07-19 19:17:20|180837.8|180787.8|180838.6|180788.6|180838.6|180788.6|180837.8|180787.8|3
1721416650000|2024-07-19 19:17:30|180839.1|180789.1|180877.3|180752.3|180878.2|180789.1|180839.1|180752.2|5
1721416660000|2024-07-19 19:17:40|180875.6|180750.6|180874.9|180749.9|180875.6|180750.6|180874.9|180749.9|4
1721416670000|2024-07-19 19:17:50|180875|180750|180875.3|180750.3|180875.6|180750.6|180875|180750|3
1721416680000|2024-07-19 19:18:00|180878.2|180753.2|180875.1|180750.1|180880.7|180755.7|180875.1|180750.1|9
1721416690000|2024-07-19 19:18:10|180875.2|180750.2|180874.3|180749.3|180879.3|180754.3|180874.3|180749.3|9
1721416700000|2024-07-19 19:18:20|180874.9|180749.9|180874.9|180749.9|180875.8|180789.7|180837.4|180749.9|8
1721416710000|2024-07-19 19:18:30|180874.1|180749.1|180872.9|180747.9|180874.1|180749.1|180872.3|180747.3|5
1721416720000|2024-07-19 19:18:40|180872.4|180747.4|180857.9|180732.9|180873.1|180748.1|180857.9|180732.9|5
1721416730000|2024-07-19 19:18:50|180858.1|180733.1|180860.1|180735.1|180860.1|180735.1|180857.5|180732.5|6
1721416740000|2024-07-19 19:19:00|180859.6|180734.6|180843.9|180718.9|180859.6|180734.6|180843.9|180718.9|13
1721416750000|2024-07-19 19:19:10|180844.7|180719.7|180844.5|180719.5|180847.7|180722.7|180843.9|180718.9|15
1721416760000|2024-07-19 19:19:20|180839.4|180714.4|180843.4|180718.4|180846.1|180721.1|180839.4|180714.4|26
1721416770000|2024-07-19 19:19:30|180844.7|180719.7|180777|180652|180844.8|180719.8|180770.5|180645.5|29
1721416780000|2024-07-19 19:19:40|180777.4|180652.4|180783.4|180658.4|180787.2|180662.2|180777.4|180652.4|14
1721416790000|2024-07-19 19:19:50|180784.6|180659.6|180772.1|180647.1|180784.6|180659.6|180771.6|180646.6|15
1721416800000|2024-07-19 19:20:00|180771.5|180646.5|180769.8|180644.8|180771.5|180646.5|180769.8|180644.8|9
1721416810000|2024-07-19 19:20:10|180770.4|180645.4|180770|180645|180771.3|180646.3|180769.5|180644.5|15
1721416820000|2024-07-19 19:20:20|180770.6|180645.6|180746.6|180621.6|180771.3|180646.3|180745.3|180620.3|27
1721416830000|2024-07-19 19:20:30|180748.2|180623.2|180764.1|180639.1|180766|180641|180745|180620|31
1721416840000|2024-07-19 19:20:40|180763.9|180638.9|180743.9|180618.9|180763.9|180638.9|180743.8|180618.8|8
1721416850000|2024-07-19 19:20:50|180744.6|180619.6|180743.6|180618.6|180744.9|180619.9|180743.3|180618.3|16
1721416860000|2024-07-19 19:21:00|180744.4|180619.4|180744.1|180619.1|180747.1|180622.1|180743.7|180618.7|19
1721416870000|2024-07-19 19:21:10|180743.6|180618.6|180735|180610|180747.7|180622.7|180731.2|180606.2|14
1721416880000|2024-07-19 19:21:20|180735.6|180610.6|180736.9|180611.9|180738|180613|180735.6|180610.6|14
1721416890000|2024-07-19 19:21:30|180738.9|180613.9|180737.5|180612.5|180738.9|180613.9|180737|180612|3
1721416900000|2024-07-19 19:21:40|180737|180612|180730.7|180605.7|180737|180612|180729.4|180604.4|9
1721416910000|2024-07-19 19:21:50|180731.5|180606.5|180731.2|180606.2|180736.5|180611.5|180730.1|180605.1|14
1721416920000|2024-07-19 19:22:00|180730.8|180605.8|180731.5|180606.5|180733.6|180608.6|180730.8|180605.8|11
1721416930000|2024-07-19 19:22:10|180731.2|180606.2|180731.4|180606.4|180731.6|180606.6|180731.2|180606.2|3
1721416940000|2024-07-19 19:22:20|180731.7|180606.7|180728.8|180603.8|180732.9|180607.9|180728.1|180603.1|7
1721416950000|2024-07-19 19:22:30|180728.1|180603.1|180699.5|180574.5|180728.1|180603.1|180698.8|180573.8|9
1721416960000|2024-07-19 19:22:40|180699.1|180574.1|180699.1|180574.1|180699.1|180574.1|180697.7|180572.7|3
1721416980000|2024-07-19 19:23:00|180694.6|180569.6|180695.6|180570.6|180695.6|180570.6|180694.6|180569.6|2
1721416990000|2024-07-19 19:23:10|180698.9|180573.9|180683.6|180558.6|180699.4|180574.4|180678.1|180553.1|12
1721417000000|2024-07-19 19:23:20|180682.7|180557.7|180685.9|180560.9|180685.9|180560.9|180682.7|180557.7|5
1721417010000|2024-07-19 19:23:30|180686.5|180561.5|180685.7|180560.7|180686.5|180561.5|180685.1|180560.1|6
1721417030000|2024-07-19 19:23:50|180686.3|180561.3|180740.1|180615.1|180742|180617|180686.3|180561.3|12
1721417040000|2024-07-19 19:24:00|180738.5|180613.5|180762.2|180637.2|180768.7|180643.7|180738.5|180613.5|25
1721417050000|2024-07-19 19:24:10|180761.3|180636.3|180764.1|180639.1|180765.2|180640.2|180761.3|180636.3|14
1721417060000|2024-07-19 19:24:20|180764.2|180639.2|180793.4|180668.4|180804.2|180679.2|180763.7|180638.7|25
1721417070000|2024-07-19 19:24:30|180795.1|180670.1|180811|180686|180811|180686|180793.4|180668.4|23
1721417080000|2024-07-19 19:24:40|180813.3|180688.3|180822.5|180697.5|180826.2|180701.2|180810.8|180685.8|15
1721417090000|2024-07-19 19:24:50|180825.1|180700.1|180821|180696|180826.8|180701.8|180818.4|180693.4|17
1721417100000|2024-07-19 19:25:00|180821.4|180696.4|180860|180735|180860|180735|180821.2|180696.2|26
1721417110000|2024-07-19 19:25:10|180859.5|180734.5|180859.4|180734.4|180863.7|180738.7|180854.3|180729.3|28
1721417120000|2024-07-19 19:25:20|180860.3|180735.3|180856.9|180731.9|180865.2|180740.2|180856.6|180731.6|23
1721417130000|2024-07-19 19:25:30|180858.4|180733.4|180854.9|180729.9|180858.4|180733.4|180854.5|180729.5|16
1721417140000|2024-07-19 19:25:40|180854.8|180729.8|180839.2|180714.2|180854.8|180729.8|180839.2|180714.2|31
1721417150000|2024-07-19 19:25:50|180841.9|180716.9|180837|180712|180842.8|180717.8|180837|180712|14
1721417160000|2024-07-19 19:26:00|180837.2|180712.2|180810.7|180685.7|180837.2|180712.2|180810.2|180685.2|10
1721417170000|2024-07-19 19:26:10|180810.3|180685.3|180810.3|180685.3|180810.3|180685.3|180810.3|180685.3|1
1721417180000|2024-07-19 19:26:20|180811.2|180686.2|180814.2|180689.2|180816.2|180691.2|180811.2|180686.2|9
1721417190000|2024-07-19 19:26:30|180813.2|180688.2|180815.1|180690.1|180815.1|180690.1|180801.4|180676.4|10
1721417200000|2024-07-19 19:26:40|180813.5|180688.5|180813|180688|180815.1|180690.1|180811.7|180686.7|19
1721417210000|2024-07-19 19:26:50|180821.1|180696.1|180841.8|180716.8|180846.4|180721.4|180811.9|180686.9|16
1721417220000|2024-07-19 19:27:00|180842.9|180717.9|180858.9|180733.9|180867.3|180742.3|180842.3|180717.3|15
1721417230000|2024-07-19 19:27:10|180860|180735|180856.5|180731.5|180860|180735|180856.5|180731.5|5
1721417240000|2024-07-19 19:27:20|180855.6|180730.6|180858.2|180733.2|180861.7|180736.7|180855.6|180730.6|7
1721417250000|2024-07-19 19:27:30|180858.1|180733.1|180858.6|180733.6|180859.8|180734.8|180857.6|180732.6|6
1721417260000|2024-07-19 19:27:40|180860.1|180735.1|180860.3|180735.3|180860.9|180735.9|180859.2|180734.2|9
1721417270000|2024-07-19 19:27:50|180859.3|180734.3|180868.6|180743.6|180870.3|180745.3|180858|180733|7
1721417280000|2024-07-19 19:28:00|180867.3|180742.3|180867.6|180742.6|180870.3|180745.3|180866.8|180741.8|12
1721417290000|2024-07-19 19:28:10|180867.4|180742.4|180871.7|180746.7|180872.1|180747.1|180867.4|180742.4|4
1721417300000|2024-07-19 19:28:20|180872.2|180747.2|180877|180752|180882.1|180757.1|180867.3|180742.3|20
1721417310000|2024-07-19 19:28:30|180877.1|180752.1|180853|180728|180878.8|180753.8|180851.4|180726.4|13
1721417320000|2024-07-19 19:28:40|180852.2|180727.2|180855.5|180730.5|180855.5|180730.5|180851.7|180726.7|5
1721417330000|2024-07-19 19:28:50|180855|180730|180854|180729|180855|180730|180850.3|180725.3|7
1721417340000|2024-07-19 19:29:00|180854.6|180729.6|180869.9|180744.9|180870.4|180745.4|180851.6|180726.6|9
1721417350000|2024-07-19 19:29:10|180870.6|180745.6|180880.2|180755.2|180881.3|180756.3|180870.6|180745.6|13
1721417360000|2024-07-19 19:29:20|180880.5|180755.5|180885.4|180760.4|180886.7|180761.7|180880.1|180755.1|8
1721417370000|2024-07-19 19:29:30|180886.6|180761.6|180886.3|180761.3|180898.1|180773.1|180886.3|180761.3|17
1721417380000|2024-07-19 19:29:40|180883.7|180758.7|180887.3|180762.3|180889.9|180764.9|180883.7|180758.7|13
1721417390000|2024-07-19 19:29:50|180886.7|180761.7|180881.1|180756.1|180886.7|180761.7|180877|180752|14
1721417400000|2024-07-19 19:30:00|180880.5|180755.5|180870.3|180745.3|180882.8|180757.8|180869.8|180744.8|24
1721417410000|2024-07-19 19:30:10|180871.2|180746.2|180870.5|180745.5|180872.5|180747.5|180870.1|180745.1|17
1721417420000|2024-07-19 19:30:20|180870.9|180745.9|180936.5|180811.5|180936.5|180811.5|180869.5|180744.5|21
1721417430000|2024-07-19 19:30:30|180940.6|180815.6|180932|180807|180940.6|180815.6|180925.5|180800.5|20
1721417440000|2024-07-19 19:30:40|180932.9|180807.9|180958|180833|180958|180833|180930.3|180805.3|23
1721417450000|2024-07-19 19:30:50|180957.4|180832.4|180965.2|180840.2|180966.8|180841.8|180956.8|180831.8|15
1721417460000|2024-07-19 19:31:00|180964.6|180839.6|180967.1|180842.1|180971.4|180846.4|180959.1|180834.1|16
1721417470000|2024-07-19 19:31:10|180966|180841|180971.1|180846.1|180973.8|180848.8|180965.7|180840.7|23
1721417480000|2024-07-19 19:31:20|180971.2|180846.2|180969.9|180844.9|180979|180854|180968.4|180843.4|24
1721417490000|2024-07-19 19:31:30|180968.6|180843.6|180938.1|180813.1|180968.6|180843.6|180932.7|180807.7|22
1721417500000|2024-07-19 19:31:40|180938.7|180813.7|180936.3|180811.3|180938.7|180813.7|180936.3|180811.3|6
1721417510000|2024-07-19 19:31:50|180935.3|180810.3|180936.6|180811.6|180937.8|180812.8|180935.3|180810.3|11
1721417520000|2024-07-19 19:32:00|180937.3|180812.3|180938.9|180813.9|180949.1|180824.1|180936.5|180811.5|24
1721417530000|2024-07-19 19:32:10|180939.6|180814.6|180934|180809|180940.8|180815.8|180933|180808|24
1721417540000|2024-07-19 19:32:20|180934.4|180809.4|180937|180812|180939.7|180814.7|180934.4|180809.4|15
1721417550000|2024-07-19 19:32:30|180937.5|180812.5|180857.4|180807.4|180941.9|180816.9|180857.4|180800.1|12
1721417560000|2024-07-19 19:32:40|180858.5|180808.5|180872|180822|180874.1|180824.1|180856.7|180806.7|22
1721417570000|2024-07-19 19:32:50|180872.2|180822.2|180874.9|180824.9|180874.9|180824.9|180872.2|180822.2|10
1721417580000|2024-07-19 19:33:00|180877.2|180827.2|180889.4|180839.4|180891.4|180841.4|180877.1|180827.1|13
1721417590000|2024-07-19 19:33:10|180890|180840|180867.3|180817.3|180890.2|180840.2|180867.3|180817.3|14
1721417600000|2024-07-19 19:33:20|180867.6|180817.6|180836.9|180786.9|180869.3|180819.3|180833.5|180783.5|10
1721417610000|2024-07-19 19:33:30|180836.3|180786.3|180838.9|180788.9|180839.4|180789.4|180829.8|180779.8|9
1721417620000|2024-07-19 19:33:40|180838.3|180788.3|180882.7|180757.7|180884.7|180791.6|180834.6|180757.2|10
1721417630000|2024-07-19 19:33:50|180882.2|180757.2|180889|180764|180910.3|180785.3|180880.5|180755.5|27
1721417640000|2024-07-19 19:34:00|180888.7|180763.7|180885.1|180760.1|180891.1|180766.1|180880.6|180755.6|27
1721417650000|2024-07-19 19:34:10|180886|180761|180884.9|180759.9|180891.3|180766.3|180879.3|180754.3|24
1721417660000|2024-07-19 19:34:20|180885.3|180760.3|180881.6|180756.6|180886.6|180761.6|180879.1|180754.1|22
1721417670000|2024-07-19 19:34:30|180880.5|180755.5|180887.9|180762.9|180888.7|180763.7|180878|180753|17
1721417680000|2024-07-19 19:34:40|180888.5|180763.5|180888.1|180763.1|180888.5|180763.5|180886.7|180761.7|12
1721417690000|2024-07-19 19:34:50|180888.8|180763.8|180887.9|180762.9|180894.1|180769.1|180887.9|180762.9|10
1721417700000|2024-07-19 19:35:00|180885|180760|180906.1|180781.1|180910.2|180785.2|180881.9|180756.9|16
1721417710000|2024-07-19 19:35:10|180905.4|180780.4|180913|180788|180913.8|180788.8|180905.4|180780.4|11
1721417720000|2024-07-19 19:35:20|180913.7|180788.7|180903.3|180778.3|180913.7|180788.7|180903.2|180778.2|11
1721417730000|2024-07-19 19:35:30|180902.8|180777.8|180901.9|180776.9|180903.7|180778.7|180901.7|180776.7|10
1721417740000|2024-07-19 19:35:40|180902.5|180777.5|180903.5|180778.5|180904.7|180779.7|180901.6|180776.6|10
1721417750000|2024-07-19 19:35:50|180904.6|180779.6|180916.7|180791.7|180918.5|180793.5|180903.5|180778.5|11
1721417760000|2024-07-19 19:36:00|180917.3|180792.3|180919.6|180794.6|180919.7|180794.7|180916.5|180791.5|14
1721417770000|2024-07-19 19:36:10|180935.6|180810.6|180933|180808|180935.6|180810.6|180929.3|180804.3|16
1721417780000|2024-07-19 19:36:20|180934.1|180809.1|180935.3|180810.3|180936.3|180811.3|180931.4|180806.4|11
1721417790000|2024-07-19 19:36:30|180935.6|180810.6|180920.4|180795.4|180935.6|180810.6|180917.5|180792.5|19
1721417800000|2024-07-19 19:36:40|180920.9|180795.9|180924.6|180799.6|180924.7|180799.7|180920.5|180795.5|15
1721417810000|2024-07-19 19:36:50|180924|180799|180923.6|180798.6|180924.5|180799.5|180923.5|180798.5|10
1721417820000|2024-07-19 19:37:00|180922.6|180797.6|180939.1|180814.1|180939.3|180814.3|180915.4|180790.4|23
1721417830000|2024-07-19 19:37:10|180939.4|180814.4|180937.4|180812.4|180939.4|180814.4|180935.6|180810.6|5
1721417840000|2024-07-19 19:37:20|180936.7|180811.7|180936.7|180811.7|180940.1|180815.1|180936.5|180811.5|7
1721417850000|2024-07-19 19:37:30|180938.2|180813.2|180935.8|180810.8|180939.7|180814.7|180935.5|180810.5|11
1721417860000|2024-07-19 19:37:40|180936.9|180811.9|180935.8|180810.8|180936.9|180811.9|180935.8|180810.8|12
1721417870000|2024-07-19 19:37:50|180935.6|180810.6|180929.8|180804.8|180935.6|180810.6|180929|180804|7
1721417880000|2024-07-19 19:38:00|180929|180804|180916|180791|180938.9|180813.9|180911.9|180786.9|16
1721417890000|2024-07-19 19:38:10|180915.4|180790.4|180916|180791|180916.1|180791.1|180911.3|180786.3|13
1721417900000|2024-07-19 19:38:20|180917|180792|180915.4|180790.4|180920.1|180795.1|180908.8|180783.8|16
1721417910000|2024-07-19 19:38:30|180913.1|180788.1|180908.4|180783.4|180914.6|180789.6|180907.9|180782.9|19
1721417920000|2024-07-19 19:38:40|180909.7|180784.7|180908.9|180783.9|180909.7|180784.7|180908.1|180783.1|8
1721417930000|2024-07-19 19:38:50|180908.1|180783.1|180909.4|180784.4|180909.4|180784.4|180907.9|180782.9|9
1721417940000|2024-07-19 19:39:00|180909.2|180784.2|180903.8|180778.8|180911.1|180786.1|180903|180778|17
1721417950000|2024-07-19 19:39:10|180903.7|180778.7|180904|180779|180904.9|180779.9|180903.7|180778.7|5
1721417960000|2024-07-19 19:39:20|180903.4|180778.4|180888|180763|180903.9|180778.9|180883.4|180758.4|14
1721417970000|2024-07-19 19:39:30|180889|180764|180912.4|180787.4|180914.4|180789.4|180889|180764|16
1721417980000|2024-07-19 19:39:40|180912.2|180787.2|180910.8|180785.8|180912.2|180787.2|180910.3|180785.3|6
1721417990000|2024-07-19 19:39:50|180910.2|180785.2|180910.3|180785.3|180913.8|180788.8|180909.8|180784.8|14
1721418000000|2024-07-19 19:40:00|180911.1|180786.1|180909.9|180784.9|180925.8|180800.8|180909.2|180784.2|26
1721418010000|2024-07-19 19:40:10|180910.7|180785.7|180910.2|180785.2|180913.9|180788.9|180910.2|180785.2|14
1721418020000|2024-07-19 19:40:20|180911.6|180786.6|180917.1|180792.1|180917.3|180792.3|180911.6|180786.6|11
1721418030000|2024-07-19 19:40:30|180918.1|180793.1|180951.9|180826.9|180955.4|180830.4|180916.5|180791.5|26
1721418040000|2024-07-19 19:40:40|180949.3|180824.3|180947.3|180822.3|180949.3|180824.3|180942.2|180817.2|20
1721418050000|2024-07-19 19:40:50|180946.1|180821.1|180915.8|180865.8|180946.1|180873.3|180915.8|180817.6|8
1721418060000|2024-07-19 19:41:00|180915.3|180865.3|180916.2|180866.2|180916.2|180866.2|180915.3|180865.3|4
1721418070000|2024-07-19 19:41:10|180915.5|180865.5|180920|180870|180920|180870|180914|180864|12
1721418080000|2024-07-19 19:41:20|180919.6|180869.6|180918.9|180868.9|180920.1|180870.1|180918.4|180868.4|8
1721418090000|2024-07-19 19:41:30|180918.3|180868.3|180919|180869|180919|180869|180918.3|180868.3|2
1721418100000|2024-07-19 19:41:40|180919.5|180869.5|180918.9|180868.9|180919.5|180869.5|180918.9|180868.9|5
1721418110000|2024-07-19 19:41:50|180918.3|180868.3|180917.6|180867.6|180918.3|180868.3|180917|180867|3
1721418120000|2024-07-19 19:42:00|180917.1|180867.1|180917.3|180867.3|180918.1|180868.1|180917.1|180867.1|4
1721418140000|2024-07-19 19:42:20|180916.7|180866.7|180914.9|180864.9|180917.1|180867.1|180914.8|180864.8|7
1721418150000|2024-07-19 19:42:30|180915.7|180865.7|180915.1|180865.1|180915.7|180865.7|180915.1|180865.1|2
1721418160000|2024-07-19 19:42:40|180914.5|180864.5|180899.7|180849.7|180914.5|180864.5|180896.4|180846.4|20
1721418170000|2024-07-19 19:42:50|180900.4|180850.4|180894.8|180769.8|180902.4|180852.4|180860.2|180769|21
1721418180000|2024-07-19 19:43:00|180895.5|180770.5|180905|180780|180905.6|180780.6|180895|180770|21
1721418190000|2024-07-19 19:43:10|180904.6|180779.6|180906.5|180781.5|180909.5|180784.5|180903.2|180778.2|20
1721418200000|2024-07-19 19:43:20|180906|180781|180905.7|180780.7|180907.4|180782.4|180904.6|180779.6|20
1721418210000|2024-07-19 19:43:30|180905.1|180780.1|180871.8|180746.8|180905.8|180780.8|180871.2|180746.2|11
1721418220000|2024-07-19 19:43:40|180872.7|180747.7|180851.3|180726.3|180872.7|180747.7|180849.1|180724.1|5
1721418230000|2024-07-19 19:43:50|180851.4|180726.4|180854.2|180729.2|180854.2|180729.2|180848.9|180723.9|7
1721418240000|2024-07-19 19:44:00|180855.2|180730.2|180868.2|180743.2|180868.2|180743.2|180855.2|180730.2|20
1721418250000|2024-07-19 19:44:10|180868.3|180743.3|180845.2|180720.2|180868.3|180743.3|180844.9|180719.9|17
1721418260000|2024-07-19 19:44:20|180844.1|180719.1|180867.9|180742.9|180867.9|180742.9|180844.1|180719.1|10
1721418270000|2024-07-19 19:44:30|180866.7|180741.7|180802.7|180677.7|180866.7|180741.7|180798.2|180673.2|15
1721418280000|2024-07-19 19:44:40|180801.8|180676.8|180805.8|180680.8|180805.8|180680.8|180801.3|180676.3|8
1721418290000|2024-07-19 19:44:50|180818.2|180693.2|180815.1|180690.1|180820|180695|180813.5|180688.5|8
1721418300000|2024-07-19 19:45:00|180819.1|180694.1|180876.6|180751.6|180879.2|180754.2|180819.1|180694.1|18
1721418310000|2024-07-19 19:45:10|180875.7|180750.7|180906.8|180781.8|180906.8|180781.8|180873.6|180748.6|19
1721418320000|2024-07-19 19:45:20|180907.3|180782.3|180909.4|180784.4|180909.4|180784.4|180905.2|180780.2|11
1721418330000|2024-07-19 19:45:30|180909.6|180784.6|180914.2|180789.2|180915|180790|180909.6|180784.6|13
1721418340000|2024-07-19 19:45:40|180913.6|180788.6|180917.8|180792.8|180917.8|180792.8|180911.2|180786.2|7
1721418350000|2024-07-19 19:45:50|180917.2|180792.2|180910.2|180785.2|180917.2|180792.2|180910.2|180785.2|7
1721418360000|2024-07-19 19:46:00|180910.1|180785.1|180887|180762|180911.2|180786.2|180877.9|180752.9|11
1721418370000|2024-07-19 19:46:10|180886.5|180761.5|180892.4|180767.4|180892.4|180767.4|180880.6|180755.6|6
1721418380000|2024-07-19 19:46:20|180891.9|180766.9|180879.5|180754.5|180891.9|180766.9|180877.3|180752.3|13
1721418390000|2024-07-19 19:46:30|180878.8|180753.8|180882.2|180757.2|180891.2|180766.2|180878.4|180753.4|18
1721418400000|2024-07-19 19:46:40|180881.7|180756.7|180882.5|180757.5|180887.2|180762.2|180881.4|180756.4|11
1721418410000|2024-07-19 19:46:50|180883|180758|180856.1|180731.1|180883|180758|180848|180723|10
1721418420000|2024-07-19 19:47:00|180855.1|180730.1|180849.1|180724.1|180855.1|180730.1|180846.2|180721.2|19
1721418430000|2024-07-19 19:47:10|180850.2|180725.2|180876|180751|180876|180751|180850.1|180725.1|12
1721418440000|2024-07-19 19:47:20|180875.7|180750.7|180874.7|180749.7|180875.7|180750.7|180874.7|180749.7|2
1721418450000|2024-07-19 19:47:30|180874.2|180749.2|180874.7|180749.7|180874.8|180749.8|180874.2|180749.2|4
1721418460000|2024-07-19 19:47:40|180874|180749|180846.1|180721.1|180874|180749|180841.3|180716.3|12
1721418470000|2024-07-19 19:47:50|180846.2|180721.2|180847.4|180722.4|180850.1|180725.1|180845.9|180720.9|6
1721418480000|2024-07-19 19:48:00|180846.8|180721.8|180875.3|180750.3|180879.9|180754.9|180846.8|180721.8|28
1721418490000|2024-07-19 19:48:10|180876.1|180751.1|180877|180752|180878.4|180753.4|180873.3|180748.3|15
1721418500000|2024-07-19 19:48:20|180878.4|180753.4|180876|180751|180880|180755|180876|180751|11
1721418510000|2024-07-19 19:48:30|180877|180752|180876.5|180751.5|180877.1|180752.1|180876.2|180751.2|4
1721418530000|2024-07-19 19:48:50|180876.6|180751.6|180873.1|180748.1|180876.6|180751.6|180872.4|180747.4|6
1721418540000|2024-07-19 19:49:00|180873.9|180748.9|180842.7|180792.7|180884.4|180795.6|180842.7|180748.3|14
1721418550000|2024-07-19 19:49:10|180843.7|180793.7|180842.3|180792.3|180845.2|180795.2|180842.3|180792.3|8
1721418560000|2024-07-19 19:49:20|180843.2|180793.2|180843.2|180793.2|180843.2|180793.2|180843.2|180793.2|1
1721418570000|2024-07-19 19:49:30|180843.5|180793.5|180846.5|180796.5|180848|180798|180843.5|180793.5|7
1721418580000|2024-07-19 19:49:40|180847.2|180797.2|180869.5|180819.5|180873.1|180823.1|180847.2|180797.2|12
1721418590000|2024-07-19 19:49:50|180870.9|180820.9|180874.6|180824.6|180875.9|180825.9|180870.9|180820.9|8
1721418600000|2024-07-19 19:50:00|180875.4|180825.4|180912.9|180787.9|180913.4|180828.2|180874|180782.2|18
1721418610000|2024-07-19 19:50:10|180912|180787|180906.2|180781.2|180912.9|180787.9|180904.9|180779.9|23
1721418620000|2024-07-19 19:50:20|180905.1|180780.1|180897.6|180772.6|180905.7|180780.7|180887.3|180762.3|27
1721418630000|2024-07-19 19:50:30|180904.6|180779.6|180827.6|180777.6|180909.4|180794.2|180825.9|180772.1|19
1721418640000|2024-07-19 19:50:40|180833.4|180783.4|180831.3|180781.3|180833.4|180783.4|180822.3|180772.3|13
1721418650000|2024-07-19 19:50:50|180831.6|180781.6|180837.6|180787.6|180837.6|180787.6|180831.6|180781.6|8
1721418660000|2024-07-19 19:51:00|180838.2|180788.2|180858.4|180733.4|180875.8|180793.3|180838.2|180731.3|21
1721418670000|2024-07-19 19:51:10|180859|180734|180870.2|180745.2|180874.1|180749.1|180859|180734|14
1721418680000|2024-07-19 19:51:20|180871.1|180746.1|180869.9|180744.9|180871.1|180746.1|180868.7|180743.7|9
1721418690000|2024-07-19 19:51:30|180870.6|180745.6|180871.5|180746.5|180872.5|180747.5|180870.6|180745.6|5
1721418700000|2024-07-19 19:51:40|180872.5|180747.5|180840.9|180790.9|180873.5|180801.7|180833.1|180747.5|26
1721418710000|2024-07-19 19:51:50|180840.8|180790.8|180885.8|180760.8|180889.7|180793.4|180840.8|180754.7|18
1721418720000|2024-07-19 19:52:00|180887.1|180762.1|180888.1|180763.1|180890.2|180765.2|180887.1|180762.1|13
1721418730000|2024-07-19 19:52:10|180888.8|180763.8|180887.2|180762.2|180890.8|180765.8|180887.2|180762.2|9
1721418740000|2024-07-19 19:52:20|180889.1|180764.1|180870.8|180820.8|180889.1|180824.1|180865.7|180764.1|12
1721418750000|2024-07-19 19:52:30|180871|180821|180878.1|180828.1|180879.2|180829.2|180870.7|180820.7|17
1721418760000|2024-07-19 19:52:40|180877.1|180827.1|180881.9|180831.9|180882.1|180832.1|180876.7|180826.7|24
1721418770000|2024-07-19 19:52:50|180881|180831|180881.9|180831.9|180882.1|180832.1|180880.6|180830.6|9
1721418780000|2024-07-19 19:53:00|180882.4|180832.4|180930.1|180805.1|180935.1|180832.4|180882.4|180799.6|25
1721418790000|2024-07-19 19:53:10|180929.5|180804.5|180934.5|180809.5|180936.2|180811.2|180929.5|180804.5|14
1721418800000|2024-07-19 19:53:20|180934.1|180809.1|180936.8|180811.8|180938.6|180813.6|180934.1|180809.1|13
1721418810000|2024-07-19 19:53:30|180934.2|180809.2|180928.9|180803.9|180936.3|180811.3|180928.8|180803.8|20
1721418820000|2024-07-19 19:53:40|180929.5|180804.5|180908.7|180783.7|180930.1|180805.1|180908.1|180783.1|10
1721418830000|2024-07-19 19:53:50|180909.5|180784.5|180907.4|180782.4|180914.4|180789.4|180904.2|180779.2|22
1721418840000|2024-07-19 19:54:00|180907.1|180782.1|180909.6|180784.6|180913.5|180788.5|180905.1|180780.1|22
1721418850000|2024-07-19 19:54:10|180908.5|180783.5|180917.6|180792.6|180917.7|180792.7|180907.8|180782.8|22
1721418860000|2024-07-19 19:54:20|180916.4|180791.4|180918.5|180793.5|180920.2|180795.2|180915.7|180790.7|18
1721418870000|2024-07-19 19:54:30|180918|180793|180910.8|180785.8|180918|180793|180910.7|180785.7|15
1721418880000|2024-07-19 19:54:40|180910.1|180785.1|180907.5|180782.5|180910.1|180785.1|180906.6|180781.6|7
1721418890000|2024-07-19 19:54:50|180909.3|180784.3|180906.3|180781.3|180911.1|180786.1|180904.6|180779.6|15
1721418900000|2024-07-19 19:55:00|180906.8|180781.8|180911.6|180786.6|180911.6|180786.6|180904.9|180779.9|24
1721418910000|2024-07-19 19:55:10|180911|180786|180915.5|180790.5|180915.5|180790.5|180906.1|180781.1|11
1721418920000|2024-07-19 19:55:20|180915.7|180790.7|180918.6|180793.6|180918.6|180793.6|180915.4|180790.4|13
1721418930000|2024-07-19 19:55:30|180917.9|180792.9|180918.6|180793.6|180918.7|180793.7|180916.5|180791.5|13
1721418940000|2024-07-19 19:55:40|180917.5|180792.5|180918.7|180793.7|180919.1|180794.1|180917.4|180792.4|10
1721418950000|2024-07-19 19:55:50|180919.5|180794.5|180890.5|180840.5|180919.5|180840.8|180890.1|180792.7|11
1721418960000|2024-07-19 19:56:00|180889.7|180839.7|180888.9|180838.9|180890.4|180840.4|180888.9|180838.9|6
1721418970000|2024-07-19 19:56:10|180888.3|180838.3|180889.9|180839.9|180890.8|180840.8|180888.3|180838.3|4
1721418980000|2024-07-19 19:56:20|180889.6|180839.6|180891.3|180841.3|180891.3|180841.3|180889.6|180839.6|5
1721419000000|2024-07-19 19:56:40|180890.7|180840.7|180868.9|180818.9|180890.7|180840.7|180866.8|180816.8|9
1721419010000|2024-07-19 19:56:50|180869.2|180819.2|180869.4|180819.4|180869.8|180819.8|180867.8|180817.8|13
1721419020000|2024-07-19 19:57:00|180869.5|180819.5|180871.3|180821.3|180871.4|180821.4|180869.4|180819.4|14
1721419030000|2024-07-19 19:57:10|180872.1|180822.1|180871.3|180821.3|180873.4|180823.4|180871|180821|20
1721419040000|2024-07-19 19:57:20|180871.4|180821.4|180870.2|180820.2|180871.7|180821.7|180870.2|180820.2|13
1721419050000|2024-07-19 19:57:30|180870.8|180820.8|180870.5|180820.5|180870.8|180820.8|180869.7|180819.7|7
1721419060000|2024-07-19 19:57:40|180870.4|180820.4|180871.2|180821.2|180871.2|180821.2|180869.5|180819.5|5
1721419070000|2024-07-19 19:57:50|180871.5|180821.5|180872.9|180822.9|180872.9|180822.9|180871.5|180821.5|2
1721419080000|2024-07-19 19:58:00|180873.4|180823.4|180864.5|180814.5|180873.4|180823.4|180864.5|180814.5|7
1721419090000|2024-07-19 19:58:10|180863.4|180813.4|180856.7|180806.7|180863.4|180813.4|180847.9|180797.9|10
1721419100000|2024-07-19 19:58:20|180855.3|180805.3|180856.2|180806.2|180856.2|180806.2|180855.3|180805.3|2
1721419110000|2024-07-19 19:58:30|180856.4|180806.4|180870.7|180820.7|180874.4|180824.4|180856.4|180806.4|11
1721419120000|2024-07-19 19:58:40|180870|180820|180868.9|180818.9|180870|180820|180868.2|180818.2|4
1721419130000|2024-07-19 19:58:50|180867.9|180817.9|180855.9|180805.9|180868.2|180818.2|180853.2|180803.2|13
1721419140000|2024-07-19 19:59:00|180855.1|180805.1|180808.7|180758.7|180855.1|180805.1|180808.7|180758.7|18
1721419150000|2024-07-19 19:59:10|180809.3|180759.3|180831.1|180781.1|180831.1|180781.1|180808.8|180758.8|20
1721419160000|2024-07-19 19:59:20|180831.7|180781.7|180833|180783|180833.5|180783.5|180831.3|180781.3|10
1721419170000|2024-07-19 19:59:30|180833.7|180783.7|180838.3|180788.3|180838.3|180788.3|180833.7|180783.7|12
1721419180000|2024-07-19 19:59:40|180838.7|180788.7|180837|180787|180838.7|180788.7|180837|180787|9
1721419190000|2024-07-19 19:59:50|180836|180786|180834.6|180784.6|180844|180794|180834|180784|19
1721419200000|2024-07-19 20:00:00|180835.1|180785.1|180895.7|180770.7|180904.8|180786.4|180835.1|180747.4|24
1721419210000|2024-07-19 20:00:10|180896.8|180771.8|180897.5|180772.5|180899.5|180774.5|180895.7|180770.7|17
1721419220000|2024-07-19 20:00:20|180897|180772|180850.3|180725.3|180899.2|180774.2|180848.1|180723.1|22
1721419230000|2024-07-19 20:00:30|180850.8|180725.8|180862.9|180737.9|180864.2|180739.2|180850.2|180725.2|26
1721419240000|2024-07-19 20:00:40|180863.9|180738.9|180863.1|180738.1|180867.3|180742.3|180863.1|180738.1|18
1721419250000|2024-07-19 20:00:50|180863|180738|180856.6|180731.6|180863|180738|180856.1|180731.1|18
1721419260000|2024-07-19 20:01:00|180857.3|180732.3|180860.5|180735.5|180861.4|180736.4|180855.4|180730.4|23
1721419270000|2024-07-19 20:01:10|180861|180736|180866.2|180741.2|180866.3|180741.3|180857.6|180732.6|16
1721419280000|2024-07-19 20:01:20|180866.1|180741.1|180880.3|180755.3|180880.3|180755.3|180862.3|180737.3|22
1721419290000|2024-07-19 20:01:30|180881.2|180756.2|180882.9|180757.9|180884.4|180759.4|180881.2|180756.2|11
1721419300000|2024-07-19 20:01:40|180883.4|180758.4|180883.4|180758.4|180883.4|180758.4|180883.4|180758.4|1
1721419310000|2024-07-19 20:01:50|180883.9|180758.9|180880.5|180755.5|180883.9|180758.9|180877.8|180752.8|20
1721419320000|2024-07-19 20:02:00|180880.9|180755.9|180911.7|180786.7|180911.7|180786.7|180880.9|180755.9|9
1721419340000|2024-07-19 20:02:20|180909|180784|180906.1|180781.1|180910|180785|180903.9|180778.9|13
1721419350000|2024-07-19 20:02:30|180905.9|180780.9|180865.2|180740.2|180906|180781|180865.2|180740.2|30
1721419360000|2024-07-19 20:02:40|180867.4|180742.4|180871|180746|180874.6|180749.6|180865.3|180740.3|39
1721419370000|2024-07-19 20:02:50|180870|180745|180866.8|180741.8|180870|180745|180864.4|180739.4|17
1721419380000|2024-07-19 20:03:00|180868.3|180743.3|180869.6|180744.6|180870.8|180745.8|180863.6|180738.6|31
1721419390000|2024-07-19 20:03:10|180868.3|180743.3|180865.4|180740.4|180869|180744|180865.1|180740.1|17
1721419400000|2024-07-19 20:03:20|180864.1|180739.1|180831.5|180706.5|180864.1|180739.1|180831.5|180706.5|6
1721419410000|2024-07-19 20:03:30|180829.2|180704.2|180822.9|180697.9|180829.2|180704.2|180811.5|180686.5|9
1721419430000|2024-07-19 20:03:50|180824.7|180699.7|180831.7|180706.7|180832.6|180707.6|180824.7|180699.7|6
1721419440000|2024-07-19 20:04:00|180832.9|180707.9|180834|180709|180835.6|180710.6|180832.9|180707.9|7
1721419450000|2024-07-19 20:04:10|180835.4|180710.4|180834.5|180709.5|180837.2|180712.2|180834|180709|11
1721419460000|2024-07-19 20:04:20|180834.9|180709.9|180835.5|180710.5|180835.5|180710.5|180834.9|180709.9|2
1721419470000|2024-07-19 20:04:30|180837.4|180712.4|180835.3|180710.3|180837.4|180712.4|180835.3|180710.3|4
1721419480000|2024-07-19 20:04:40|180834|180709|180832|180707|180834|180709|180832|180707|4
1721419500000|2024-07-19 20:05:00|180832.2|180707.2|180832.5|180707.5|180832.5|180707.5|180832.2|180707.2|2
1721419510000|2024-07-19 20:05:10|180830.2|180705.2|180829.6|180704.6|180830.2|180705.2|180829.6|180704.6|2
1721419520000|2024-07-19 20:05:20|180833.3|180708.3|180832|180707|180833.3|180708.3|180831.6|180706.6|3
1721419530000|2024-07-19 20:05:30|180831.6|180706.6|180832.1|180707.1|180832.1|180707.1|180831.6|180706.6|2
1721419540000|2024-07-19 20:05:40|180831.5|180706.5|180831.5|180706.5|180831.5|180706.5|180831.5|180706.5|1
1721419550000|2024-07-19 20:05:50|180829.5|180704.5|180829.8|180704.8|180830.6|180705.6|180829.5|180704.5|3
1721419560000|2024-07-19 20:06:00|180830.9|180705.9|180834.5|180709.5|180835.6|180710.6|180829.8|180704.8|10
1721419570000|2024-07-19 20:06:10|180832.7|180707.7|180831.9|180706.9|180832.7|180707.7|180831.9|180706.9|2
1721419580000|2024-07-19 20:06:20|180825.1|180700.1|180825.5|180700.5|180826.4|180701.4|180825.1|180700.1|4
1721419590000|2024-07-19 20:06:30|180824.1|180699.1|180825|180700|180825.5|180700.5|180823.8|180698.8|5
1721419600000|2024-07-19 20:06:40|180823.6|180698.6|180825.2|180700.2|180825.5|180700.5|180823.6|180698.6|4
1721419610000|2024-07-19 20:06:50|180824.4|180699.4|180827.7|180702.7|180829.6|180704.6|180824.4|180699.4|5
1721419620000|2024-07-19 20:07:00|180828.3|180703.3|180827.7|180702.7|180828.3|180703.3|180827.5|180702.5|5
1721419630000|2024-07-19 20:07:10|180826.3|180701.3|180827.3|180702.3|180827.7|180702.7|180826.3|180701.3|7
1721419640000|2024-07-19 20:07:20|180826|180701|180797.6|180672.6|180826|180701|180796|180671|4
1721419650000|2024-07-19 20:07:30|180795.3|180670.3|180779.3|180654.3|180795.3|180670.3|180779.3|180654.3|9
1721419660000|2024-07-19 20:07:40|180780.2|180655.2|180785.2|180660.2|180789.6|180664.6|180780.2|180655.2|14
1721419670000|2024-07-19 20:07:50|180783.9|180658.9|180784.4|180659.4|180787.9|180662.9|180783.2|180658.2|11
1721419680000|2024-07-19 20:08:00|180784.1|180659.1|180784.1|180659.1|180784.1|180659.1|180784.1|180659.1|1
1721419690000|2024-07-19 20:08:10|180783.6|180658.6|180782.6|180657.6|180783.6|180658.6|180781.4|180656.4|3
1721419700000|2024-07-19 20:08:20|180782.5|180657.5|180782.5|180657.5|180782.5|180657.5|180782.5|180657.5|1
1721419710000|2024-07-19 20:08:30|180778.1|180653.1|180784.3|180659.3|180788.2|180663.2|180778.1|180653.1|11
1721419720000|2024-07-19 20:08:40|180782.7|180657.7|180784.3|180659.3|180784.5|180659.5|180782.7|180657.7|3
1721419740000|2024-07-19 20:09:00|180784.4|180659.4|180785.4|180660.4|180785.4|180660.4|180784.4|180659.4|2
1721419750000|2024-07-19 20:09:10|180783.4|180658.4|180785.1|180660.1|180785.1|180660.1|180783.4|180658.4|5
1721419760000|2024-07-19 20:09:20|180787.1|180662.1|180787.3|180662.3|180787.3|180662.3|180787.1|180662.1|2
1721419770000|2024-07-19 20:09:30|180788.9|180663.9|180787.7|180662.7|180789.1|180664.1|180786.4|180661.4|5
1721419790000|2024-07-19 20:09:50|180786|180661|180810.1|180685.1|180810.1|180685.1|180785.9|180660.9|5
1721419800000|2024-07-19 20:10:00|180809.4|180684.4|180789.4|180664.4|180809.4|180684.4|180789.3|180664.3|7
1721419810000|2024-07-19 20:10:10|180790.2|180665.2|180793.2|180668.2|180793.2|180668.2|180789.6|180664.6|8
1721419820000|2024-07-19 20:10:20|180792.8|180667.8|180792.6|180667.6|180792.8|180667.8|180792.6|180667.6|2
1721419830000|2024-07-19 20:10:30|180793.3|180668.3|180815.5|180690.5|180815.5|180690.5|180793.3|180668.3|13
1721419840000|2024-07-19 20:10:40|180825.8|180700.8|180823.5|180698.5|180825.8|180700.8|180823.5|180698.5|4
1721419850000|2024-07-19 20:10:50|180823.6|180698.6|180821.3|180696.3|180826.4|180701.4|180821.3|180696.3|5
1721419860000|2024-07-19 20:11:00|180822.1|180697.1|180827.5|180702.5|180829.8|180704.8|180820.5|180695.5|10
1721419870000|2024-07-19 20:11:10|180826.6|180701.6|180827.5|180702.5|180828.3|180703.3|180826.6|180701.6|4
1721419880000|2024-07-19 20:11:20|180827.6|180702.6|180825.6|180700.6|180827.6|180702.6|180825.5|180700.5|6
1721419890000|2024-07-19 20:11:30|180826.8|180701.8|180826.4|180701.4|180826.8|180701.8|180824.1|180699.1|8
1721419900000|2024-07-19 20:11:40|180826|180701|180826.4|180701.4|180826.4|180701.4|180825.1|180700.1|4
1721419910000|2024-07-19 20:11:50|180827.1|180702.1|180825.8|180700.8|180827.1|180702.1|180825.8|180700.8|2
1721419920000|2024-07-19 20:12:00|180826.3|180701.3|180817.5|180692.5|180826.3|180701.3|180817.5|180692.5|2
1721419930000|2024-07-19 20:12:10|180817.6|180692.6|180817.6|180692.6|180817.6|180692.6|180817.6|180692.6|1
1721419950000|2024-07-19 20:12:30|180811|180686|180791|180666|180811|180686|180786.4|180661.4|14
1721419960000|2024-07-19 20:12:40|180790.2|180665.2|180798.1|180673.1|180798.1|180673.1|180790.2|180665.2|6
1721419970000|2024-07-19 20:12:50|180796.6|180671.6|180798|180673|180798|180673|180796.6|180671.6|4
1721419980000|2024-07-19 20:13:00|180797.6|180672.6|180797.6|180672.6|180797.6|180672.6|180793.8|180668.8|8
1721419990000|2024-07-19 20:13:10|180793.8|180668.8|180801.2|180676.2|180801.2|180676.2|180793.8|180668.8|2
1721420000000|2024-07-19 20:13:20|180797.8|180672.8|180797.2|180672.2|180800.8|180675.8|180797.2|180672.2|6
1721420010000|2024-07-19 20:13:30|180797|180672|180797|180672|180797|180672|180797|180672|1
1721420020000|2024-07-19 20:13:40|180797.6|180672.6|180796.5|180671.5|180797.6|180672.6|180796.5|180671.5|3
1721420030000|2024-07-19 20:13:50|180795.4|180670.4|180795.8|180670.8|180795.8|180670.8|180795|180670|5
1721420040000|2024-07-19 20:14:00|180796.1|180671.1|180786.8|180661.8|180796.1|180671.1|180786.8|180661.8|8
1721420050000|2024-07-19 20:14:10|180788.4|180663.4|180754|180629|180791.3|180666.3|180749.7|180624.7|23
1721420060000|2024-07-19 20:14:20|180752.2|180627.2|180751.6|180626.6|180754.1|180629.1|180749|180624|16
1721420070000|2024-07-19 20:14:30|180752.7|180627.7|180753.9|180628.9|180755.6|180630.6|180751.2|180626.2|15
1721420080000|2024-07-19 20:14:40|180752.2|180627.2|180753.2|180628.2|180755.5|180630.5|180749|180624|17
1721420090000|2024-07-19 20:14:50|180755.1|180630.1|180687.7|180562.7|180755.1|180630.1|180685.8|180560.8|14
1721420100000|2024-07-19 20:15:00|180688.7|180563.7|180688.8|180563.8|180688.8|180563.8|180688.7|180563.7|2
1721420130000|2024-07-19 20:15:30|180689.3|180564.3|180712.1|180587.1|180712.1|180587.1|180689.3|180564.3|13
1721420140000|2024-07-19 20:15:40|180710.8|180585.8|180710.9|180585.9|180713|180588|180704.4|180579.4|18
1721420150000|2024-07-19 20:15:50|180712.4|180587.4|180711|180586|180715.1|180590.1|180710.6|180585.6|17
1721420160000|2024-07-19 20:16:00|180715.2|180590.2|180688.6|180563.6|180715.2|180590.2|180688.6|180563.6|24
1721420170000|2024-07-19 20:16:10|180687.9|180562.9|180689.8|180564.8|180704.4|180579.4|180687.9|180562.9|19
1721420180000|2024-07-19 20:16:20|180690.7|180565.7|180710.7|180585.7|180710.7|180585.7|180690.7|180565.7|21
1721420190000|2024-07-19 20:16:30|180711.4|180586.4|180713.4|180588.4|180713.4|180588.4|180692.9|180567.9|8
1721420200000|2024-07-19 20:16:40|180713.8|180588.8|180716.3|180591.3|180717.5|180592.5|180713.3|180588.3|19
1721420210000|2024-07-19 20:16:50|180713.8|180588.8|180717.7|180592.7|180718.6|180593.6|180710.1|180585.1|21
1721420220000|2024-07-19 20:17:00|180717|180592|180715.4|180590.4|180717|180592|180713.2|180588.2|10
1721420230000|2024-07-19 20:17:10|180712.8|180587.8|180714.9|180589.9|180717.2|180592.2|180712.8|180587.8|11
1721420240000|2024-07-19 20:17:20|180716.9|180591.9|180716.5|180591.5|180716.9|180591.9|180705.1|180580.1|21
1721420250000|2024-07-19 20:17:30|180716|180591|180698.7|180573.7|180716|180591|180696|180571|4
1721420260000|2024-07-19 20:17:40|180698.9|180573.9|180698.9|180573.9|180698.9|180573.9|180698.9|180573.9|1
1721420270000|2024-07-19 20:17:50|180700.6|180575.6|180715.1|180590.1|180720.4|180595.4|180700.6|180575.6|12
1721420280000|2024-07-19 20:18:00|180712.6|180587.6|180712.2|180587.2|180712.6|180587.6|180708.3|180583.3|5
1721420290000|2024-07-19 20:18:10|180712|180587|180708.3|180583.3|180713.1|180588.1|180703.8|180578.8|8
1721420300000|2024-07-19 20:18:20|180709.6|180584.6|180709.4|180584.4|180709.6|180584.6|180708.3|180583.3|4
1721420310000|2024-07-19 20:18:30|180708.9|180583.9|180709.8|180584.8|180709.8|180584.8|180708.9|180583.9|3
1721420320000|2024-07-19 20:18:40|180707.4|180582.4|180702.3|180577.3|180725.5|180600.5|180698|180573|20
1721420330000|2024-07-19 20:18:50|180701.8|180576.8|180700.3|180575.3|180703.1|180578.1|180699.8|180574.8|9
1721420340000|2024-07-19 20:19:00|180699.8|180574.8|180700.1|180575.1|180704.8|180579.8|180699.8|180574.8|14
1721420350000|2024-07-19 20:19:10|180702.1|180577.1|180702.4|180577.4|180702.4|180577.4|180699.7|180574.7|5
1721420360000|2024-07-19 20:19:20|180702.3|180577.3|180702.5|180577.5|180705|180580|180702.3|180577.3|5
1721420370000|2024-07-19 20:19:30|180705.1|180580.1|180713.5|180588.5|180714.8|180589.8|180696.8|180571.8|13
1721420380000|2024-07-19 20:19:40|180714.8|180589.8|180739|180614|180745.6|180620.6|180714.3|180589.3|18
1721420390000|2024-07-19 20:19:50|180736.9|180611.9|180736.2|180611.2|180737.3|180612.3|180736.2|180611.2|4
1721420400000|2024-07-19 20:20:00|180733.9|180608.9|180735.4|180610.4|180735.4|180610.4|180733.3|180608.3|6
1721420410000|2024-07-19 20:20:10|180735.5|180610.5|180711.9|180586.9|180735.5|180610.5|180710.1|180585.1|5
1721420420000|2024-07-19 20:20:20|180709.9|180584.9|180698.4|180573.4|180709.9|180584.9|180696.3|180571.3|5
1721420430000|2024-07-19 20:20:30|180698.1|180573.1|180689.8|180564.8|180698.1|180573.1|180688.4|180563.4|10
1721420440000|2024-07-19 20:20:40|180688.5|180563.5|180683.2|180558.2|180690.3|180565.3|180683.2|180558.2|9
1721420460000|2024-07-19 20:21:00|180681.9|180556.9|180657.7|180532.7|180681.9|180556.9|180652.8|180527.8|11
1721420470000|2024-07-19 20:21:10|180658|180533|180664.8|180539.8|180685|180560|180658|180533|17
1721420480000|2024-07-19 20:21:20|180665.8|180540.8|180673.8|180548.8|180674|180549|180665.8|180540.8|14
1721420490000|2024-07-19 20:21:30|180673.7|180548.7|180674.2|180549.2|180674.2|180549.2|180664.6|180539.6|13
1721420500000|2024-07-19 20:21:40|180673.5|180548.5|180628.8|180503.8|180681.2|180556.2|180628.8|180503.8|15
1721420510000|2024-07-19 20:21:50|180630|180505|180631|180506|180639.3|180514.3|180628.6|180503.6|15
1721420520000|2024-07-19 20:22:00|180628.2|180503.2|180634.9|180509.9|180634.9|180509.9|180628.2|180503.2|8
1721420530000|2024-07-19 20:22:10|180639.2|180514.2|180625.2|180500.2|180640.4|180515.4|180622.5|180497.5|9
1721420540000|2024-07-19 20:22:20|180625.7|180500.7|180626|180501|180626|180501|180625.7|180500.7|2
1721420550000|2024-07-19 20:22:30|180625.8|180500.8|180625.1|180500.1|180625.8|180500.8|180625.1|180500.1|3
1721420570000|2024-07-19 20:22:50|180625.7|180500.7|180625.7|180500.7|180625.7|180500.7|180625.7|180500.7|1
1721420580000|2024-07-19 20:23:00|180623.2|180498.2|180632|180507|180632|180507|180622.7|180497.7|7
1721420590000|2024-07-19 20:23:10|180632.4|180507.4|180623.4|180498.4|180632.4|180507.4|180621.3|180496.3|8
1721420600000|2024-07-19 20:23:20|180623.1|180498.1|180589.6|180464.6|180623.1|180498.1|180588.7|180463.7|5
1721420610000|2024-07-19 20:23:30|180588.9|180463.9|180556.8|180431.8|180588.9|180463.9|180555.8|180430.8|27
1721420620000|2024-07-19 20:23:40|180557.2|180432.2|180553.8|180428.8|180562|180437|180553.8|180428.8|11
1721420630000|2024-07-19 20:23:50|180554.6|180429.6|180558.2|180433.2|180562.8|180437.8|180554.6|180429.6|8
1721420640000|2024-07-19 20:24:00|180560.7|180435.7|180561.5|180436.5|180562.2|180437.2|180559.2|180434.2|6
1721420650000|2024-07-19 20:24:10|180558.8|180433.8|180558.8|180433.8|180558.8|180433.8|180558.8|180433.8|1
1721420660000|2024-07-19 20:24:20|180558.9|180433.9|180562.7|180437.7|180565.1|180440.1|180558.2|180433.2|13
1721420670000|2024-07-19 20:24:30|180562.4|180437.4|180564.6|180439.6|180564.6|180439.6|180562.4|180437.4|2
1721420680000|2024-07-19 20:24:40|180565.4|180440.4|180563.7|180438.7|180567|180442|180562.8|180437.8|14
1721420690000|2024-07-19 20:24:50|180559.5|180434.5|180567.2|180442.2|180570.1|180445.1|180559.5|180434.5|13
1721420700000|2024-07-19 20:25:00|180564.9|180439.9|180566.6|180441.6|180569.3|180444.3|180556.7|180431.7|13
1721420710000|2024-07-19 20:25:10|180569.3|180444.3|180564.2|180439.2|180569.3|180444.3|180564.2|180439.2|23
1721420720000|2024-07-19 20:25:20|180566.6|180441.6|180553.5|180428.5|180569.4|180444.4|180553.5|180428.5|22
1721420740000|2024-07-19 20:25:40|180555.8|180430.8|180552.2|180427.2|180555.8|180430.8|180552.2|180427.2|2
1721420750000|2024-07-19 20:25:50|180556.4|180431.4|180556.4|180431.4|180556.4|180431.4|180556.4|180431.4|1
1721420760000|2024-07-19 20:26:00|180556.7|180431.7|180564.9|180439.9|180567.7|180442.7|180556.7|180431.7|6
1721420770000|2024-07-19 20:26:10|180565.8|180440.8|180565.8|180440.8|180565.8|180440.8|180565.8|180440.8|1
1721420780000|2024-07-19 20:26:20|180565.6|180440.6|180565.8|180440.8|180565.9|180440.9|180565.6|180440.6|4
1721420790000|2024-07-19 20:26:30|180564.4|180439.4|180561.3|180436.3|180566.2|180441.2|180556.4|180431.4|12
1721420800000|2024-07-19 20:26:40|180560.3|180435.3|180571.6|180446.6|180573.1|180448.1|180560.3|180435.3|8
1721420810000|2024-07-19 20:26:50|180570|180445|180571.7|180446.7|180573.1|180448.1|180569.4|180444.4|13
1721420820000|2024-07-19 20:27:00|180568.7|180443.7|180567.8|180442.8|180571.1|180446.1|180565.7|180440.7|10
1721420830000|2024-07-19 20:27:10|180568.3|180443.3|180536.1|180411.1|180568.3|180443.3|180526|180401|15
1721420840000|2024-07-19 20:27:20|180537.6|180412.6|180539.9|180414.9|180539.9|180414.9|180537.6|180412.6|3
1721420850000|2024-07-19 20:27:30|180539.3|180414.3|180538.9|180413.9|180539.3|180414.3|180538.9|180413.9|2
1721420860000|2024-07-19 20:27:40|180539.5|180414.5|180538.7|180413.7|180539.5|180414.5|180538.7|180413.7|2
1721420870000|2024-07-19 20:27:50|180538.1|180413.1|180537.1|180412.1|180538.1|180413.1|180536.7|180411.7|4
1721420880000|2024-07-19 20:28:00|180537.8|180412.8|180537.8|180412.8|180537.8|180412.8|180537.8|180412.8|1
1721420890000|2024-07-19 20:28:10|180538|180413|180547.9|180422.9|180548.5|180423.5|180537.8|180412.8|8
1721420910000|2024-07-19 20:28:30|180547.8|180422.8|180542.8|180417.8|180547.8|180422.8|180542.8|180417.8|2
1721420920000|2024-07-19 20:28:40|180543.8|180418.8|180543.8|180418.8|180543.8|180418.8|180543.8|180418.8|1
1721420930000|2024-07-19 20:28:50|180544.5|180419.5|180543.9|180418.9|180545.5|180420.5|180543.8|180418.8|9
1721420940000|2024-07-19 20:29:00|180544|180419|180544.2|180419.2|180545.1|180420.1|180543.9|180418.9|6
1721420950000|2024-07-19 20:29:10|180543.8|180418.8|180539.7|180414.7|180543.8|180418.8|180539|180414|5
1721420960000|2024-07-19 20:29:20|180540.6|180415.6|180541.7|180416.7|180542.2|180417.2|180540.6|180415.6|9
1721420970000|2024-07-19 20:29:30|180542.2|180417.2|180542.2|180417.2|180542.2|180417.2|180542.2|180417.2|1
1721420980000|2024-07-19 20:29:40|180541.3|180416.3|180541.8|180416.8|180543.5|180418.5|180541.3|180416.3|5
1721421000000|2024-07-19 20:30:00|180542|180417|180551.8|180426.8|180551.8|180426.8|180542|180417|11
1721421010000|2024-07-19 20:30:10|180551.7|180426.7|180551.7|180426.7|180551.7|180426.7|180551.7|180426.7|1
1721421020000|2024-07-19 20:30:20|180553.3|180428.3|180553.3|180428.3|180553.3|180428.3|180553.3|180428.3|1
1721421030000|2024-07-19 20:30:30|180553.4|180428.4|180555|180430|180555|180430|180553.4|180428.4|4
1721421040000|2024-07-19 20:30:40|180555.6|180430.6|180555.4|180430.4|180555.6|180430.6|180554.6|180429.6|6
1721421050000|2024-07-19 20:30:50|180555.1|180430.1|180547|180422|180555.1|180430.1|180547|180422|6
1721421060000|2024-07-19 20:31:00|180553.2|180428.2|180553.4|180428.4|180554.6|180429.6|180549.7|180424.7|5
1721421070000|2024-07-19 20:31:10|180553.8|180428.8|180553.8|180428.8|180553.8|180428.8|180553.8|180428.8|1
1721421080000|2024-07-19 20:31:20|180554.7|180429.7|180553.8|180428.8|180554.7|180429.7|180553.8|180428.8|2
1721421090000|2024-07-19 20:31:30|180554.7|180429.7|180554.7|180429.7|180554.7|180429.7|180553.8|180428.8|3
1721421100000|2024-07-19 20:31:40|180553.8|180428.8|180554.3|180429.3|180554.7|180429.7|180553.8|180428.8|4
1721421110000|2024-07-19 20:31:50|180554.8|180429.8|180554.3|180429.3|180554.8|180429.8|180554.3|180429.3|2
1721421120000|2024-07-19 20:32:00|180554.8|180429.8|180559.1|180434.1|180559.1|180434.1|180554.8|180429.8|3
1721421130000|2024-07-19 20:32:10|180558.8|180433.8|180558.7|180433.7|180558.8|180433.8|180558.7|180433.7|2
1721421140000|2024-07-19 20:32:20|180559.3|180434.3|180619.9|180494.9|180623.7|180498.7|180559.3|180434.3|5
1721421150000|2024-07-19 20:32:30|180620.3|180495.3|180623.4|180498.4|180630.4|180505.4|180618.5|180493.5|16
1721421160000|2024-07-19 20:32:40|180624|180499|180629.9|180504.9|180631.6|180506.6|180623.4|180498.4|11
1721421170000|2024-07-19 20:32:50|180628|180503|180630.8|180505.8|180630.8|180505.8|180628|180503|2
1721421180000|2024-07-19 20:33:00|180632|180507|180641.4|180516.4|180641.4|180516.4|180631.6|180506.6|9
1721421190000|2024-07-19 20:33:10|180639.7|180514.7|180647.4|180522.4|180647.6|180522.6|180636.9|180511.9|9
1721421200000|2024-07-19 20:33:20|180645.7|180520.7|180652.6|180527.6|180656.5|180531.5|180644.1|180519.1|24
1721421210000|2024-07-19 20:33:30|180651.8|180526.8|180650.9|180525.9|180651.8|180526.8|180650.9|180525.9|2
1721421220000|2024-07-19 20:33:40|180653|180528|180653|180528|180653|180528|180653|180528|1
1721421230000|2024-07-19 20:33:50|180652.7|180527.7|180652.9|180527.9|180653.7|180528.7|180649.1|180524.1|10
1721421240000|2024-07-19 20:34:00|180652.1|180527.1|180651.8|180526.8|180653.1|180528.1|180651.1|180526.1|7
1721421250000|2024-07-19 20:34:10|180652|180527|180653|180528|180653|180528|180652|180527|4
1721421260000|2024-07-19 20:34:20|180653.2|180528.2|180652.9|180527.9|180653.2|180528.2|180652.9|180527.9|2
1721421280000|2024-07-19 20:34:40|180653.7|180528.7|180661.8|180536.8|180664.4|180539.4|180653.1|180528.1|4
1721421290000|2024-07-19 20:34:50|180661.5|180536.5|180685.8|180560.8|180690.6|180565.6|180661.5|180536.5|6
1721421300000|2024-07-19 20:35:00|180686.9|180561.9|180688.2|180563.2|180688.2|180563.2|180684.7|180559.7|10
1721421310000|2024-07-19 20:35:10|180688.3|180563.3|180688.3|180563.3|180688.3|180563.3|180688.3|180563.3|1
1721421320000|2024-07-19 20:35:20|180689.2|180564.2|180690.8|180565.8|180692.1|180567.1|180689.2|180564.2|4
1721421330000|2024-07-19 20:35:30|180691|180566|180701.1|180576.1|180701.5|180576.5|180691|180566|3
1721421340000|2024-07-19 20:35:40|180701.9|180576.9|180702.5|180577.5|180703.7|180578.7|180701.9|180576.9|6
1721421350000|2024-07-19 20:35:50|180700.4|180575.4|180689.5|180564.5|180700.4|180575.4|180688.9|180563.9|8
1721421360000|2024-07-19 20:36:00|180689.7|180564.7|180690.6|180565.6|180693.6|180568.6|180689.7|180564.7|10
1721421370000|2024-07-19 20:36:10|180689.5|180564.5|180689.8|180564.8|180689.8|180564.8|180688.1|180563.1|6
1721421380000|2024-07-19 20:36:20|180690|180565|180701.5|180576.5|180701.8|180576.8|180690|180565|9
1721421390000|2024-07-19 20:36:30|180698.8|180573.8|180697.6|180572.6|180701.7|180576.7|180697.6|180572.6|7
1721421400000|2024-07-19 20:36:40|180697.8|180572.8|180707.2|180582.2|180707.2|180582.2|180697.8|180572.8|3
1721421410000|2024-07-19 20:36:50|180705.9|180580.9|180705.4|180580.4|180707.4|180582.4|180703.4|180578.4|13
1721421420000|2024-07-19 20:37:00|180696.8|180571.8|180697.6|180572.6|180697.7|180572.7|180696.8|180571.8|8
1721421430000|2024-07-19 20:37:10|180697.2|180572.2|180697.2|180572.2|180697.2|180572.2|180697.2|180572.2|1
1721421450000|2024-07-19 20:37:30|180698.6|180573.6|180698.6|180573.6|180698.6|180573.6|180698.6|180573.6|1
1721421460000|2024-07-19 20:37:40|180697.2|180572.2|180695.3|180570.3|180698.6|180573.6|180695.3|180570.3|10
1721421470000|2024-07-19 20:37:50|180696.5|180571.5|180710.1|180585.1|180713.4|180588.4|180696.1|180571.1|14
1721421480000|2024-07-19 20:38:00|180713|180588|180712.7|180587.7|180715.4|180590.4|180710.2|180585.2|8
1721421490000|2024-07-19 20:38:10|180712.3|180587.3|180715|180590|180716.4|180591.4|180711.5|180586.5|11
1721421500000|2024-07-19 20:38:20|180715.6|180590.6|180715.2|180590.2|180715.6|180590.6|180714.6|180589.6|9
1721421510000|2024-07-19 20:38:30|180711.9|180586.9|180713|180588|180715.8|180590.8|180711.9|180586.9|4
1721421520000|2024-07-19 20:38:40|180714.2|180589.2|180687|180562|180714.2|180589.2|180687|180562|6
1721421530000|2024-07-19 20:38:50|180688.8|180563.8|180691.7|180566.7|180691.7|180566.7|180688.8|180563.8|5
1721421540000|2024-07-19 20:39:00|180691.9|180566.9|180691.2|180566.2|180691.9|180566.9|180691.2|180566.2|5
1721421550000|2024-07-19 20:39:10|180691.3|180566.3|180691.4|180566.4|180691.7|180566.7|180691.3|180566.3|6
1721421560000|2024-07-19 20:39:20|180692.2|180567.2|180691.7|180566.7|180692.2|180567.2|180691.4|180566.4|5
1721421570000|2024-07-19 20:39:30|180692|180567|180691.7|180566.7|180693.1|180568.1|180691.6|180566.6|16
1721421580000|2024-07-19 20:39:40|180692.4|180567.4|180680.3|180555.3|180692.6|180567.6|180677.6|180552.6|13
1721421590000|2024-07-19 20:39:50|180680.5|180555.5|180680.6|180555.6|180680.8|180555.8|180680.5|180555.5|3
1721421600000|2024-07-19 20:40:00|180673.4|180548.4|180672.5|180547.5|180676.9|180551.9|180670.9|180545.9|7
1721421610000|2024-07-19 20:40:10|180672.4|180547.4|180677.1|180552.1|180678.2|180553.2|180671.8|180546.8|11
1721421620000|2024-07-19 20:40:20|180676.8|180551.8|180674.1|180549.1|180677.1|180552.1|180673.6|180548.6|5
1721421630000|2024-07-19 20:40:30|180669.8|180544.8|180669.2|180544.2|180669.8|180544.8|180666.7|180541.7|3
1721421640000|2024-07-19 20:40:40|180669.5|180544.5|180669.6|180544.6|180669.6|180544.6|180669.5|180544.5|2
1721421660000|2024-07-19 20:41:00|180668.7|180543.7|180676.1|180551.1|180676.1|180551.1|180666.7|180541.7|7
1721421670000|2024-07-19 20:41:10|180672.4|180547.4|180676.8|180551.8|180676.8|180551.8|180672.4|180547.4|4
1721421680000|2024-07-19 20:41:20|180676.9|180551.9|180676.9|180551.9|180676.9|180551.9|180676.9|180551.9|1
1721421690000|2024-07-19 20:41:30|180676.3|180551.3|180676.3|180551.3|180676.3|180551.3|180676.3|180551.3|1
1721421700000|2024-07-19 20:41:40|180674.4|180549.4|180673.5|180548.5|180674.4|180549.4|180673.5|180548.5|2
1721421710000|2024-07-19 20:41:50|180672.9|180547.9|180673.7|180548.7|180673.7|180548.7|180672.9|180547.9|4
1721421720000|2024-07-19 20:42:00|180673.6|180548.6|180673.5|180548.5|180673.7|180548.7|180671.3|180546.3|10
1721421730000|2024-07-19 20:42:10|180672.9|180547.9|180674.7|180549.7|180674.7|180549.7|180672.8|180547.8|5
1721421760000|2024-07-19 20:42:40|180678|180553|180681.1|180556.1|180681.1|180556.1|180678|180553|3
1721421770000|2024-07-19 20:42:50|180680.9|180555.9|180680.9|180555.9|180680.9|180555.9|180680.9|180555.9|1
1721421780000|2024-07-19 20:43:00|180681.1|180556.1|180680.9|180555.9|180681.1|180556.1|180680.9|180555.9|2
1721421790000|2024-07-19 20:43:10|180681.1|180556.1|180670.9|180545.9|180681.1|180556.1|180663.9|180538.9|5
1721421800000|2024-07-19 20:43:20|180671.3|180546.3|180677.7|180552.7|180677.7|180552.7|180671.3|180546.3|5
1721421810000|2024-07-19 20:43:30|180678.5|180553.5|180684|180559|180685.9|180560.9|180678.5|180553.5|6
1721421820000|2024-07-19 20:43:40|180684.3|180559.3|180706.8|180581.8|180710.2|180585.2|180684.3|180559.3|9
1721421830000|2024-07-19 20:43:50|180706.7|180581.7|180703.6|180578.6|180706.7|180581.7|180703.6|180578.6|2
1721421840000|2024-07-19 20:44:00|180702.6|180577.6|180723.8|180598.8|180726.1|180601.1|180702.6|180577.6|8
1721421850000|2024-07-19 20:44:10|180722.4|180597.4|180724.8|180599.8|180724.8|180599.8|180722.4|180597.4|4
1721421860000|2024-07-19 20:44:20|180726.4|180601.4|180747.2|180622.2|180747.2|180622.2|180725.1|180600.1|18
1721421870000|2024-07-19 20:44:30|180744.8|180619.8|180749.6|180624.6|180750.6|180625.6|180737.4|180612.4|8
1721421880000|2024-07-19 20:44:40|180749.4|180624.4|180753|180628|180755.6|180630.6|180749.4|180624.4|7
1721421890000|2024-07-19 20:44:50|180752.8|180627.8|180750|180625|180752.8|180627.8|180749|180624|6
1721421900000|2024-07-19 20:45:00|180749.9|180624.9|180748.4|180623.4|180749.9|180624.9|180746.8|180621.8|11
1721421910000|2024-07-19 20:45:10|180748.7|180623.7|180774|180649|180775|180650|180748.7|180623.7|17
1721421920000|2024-07-19 20:45:20|180772|180647|180776.9|180651.9|180778.5|180653.5|180770.1|180645.1|11
1721421930000|2024-07-19 20:45:30|180775.6|180650.6|180775.2|180650.2|180775.6|180650.6|180770.6|180645.6|5
1721421940000|2024-07-19 20:45:40|180773.8|180648.8|180765.8|180640.8|180773.8|180648.8|180761.4|180636.4|8
1721421950000|2024-07-19 20:45:50|180763.3|180638.3|180769.7|180644.7|180769.7|180644.7|180761.8|180636.8|15
1721421960000|2024-07-19 20:46:00|180768.7|180643.7|180766.6|180641.6|180772.9|180647.9|180763.8|180638.8|13
1721421970000|2024-07-19 20:46:10|180767.7|180642.7|180776.7|180651.7|180779.9|180654.9|180767.7|180642.7|10
1721421980000|2024-07-19 20:46:20|180778.3|180653.3|180778.5|180653.5|180779.9|180654.9|180778.2|180653.2|5
1721421990000|2024-07-19 20:46:30|180778.6|180653.6|180778.1|180653.1|180778.6|180653.6|180778|180653|5
1721422000000|2024-07-19 20:46:40|180778|180653|180780.9|180655.9|180780.9|180655.9|180778|180653|4
1721422010000|2024-07-19 20:46:50|180781.1|180656.1|180782.2|180657.2|180787.4|180662.4|180781.1|180656.1|13
1721422020000|2024-07-19 20:47:00|180782.5|180657.5|180791.7|180666.7|180794.8|180669.8|180781.3|180656.3|15
1721422030000|2024-07-19 20:47:10|180791|180666|180781.6|180656.6|180792.5|180667.5|180781.6|180656.6|18
1721422040000|2024-07-19 20:47:20|180779.7|180654.7|180778.4|180653.4|180779.7|180654.7|180776.4|180651.4|6
1721422050000|2024-07-19 20:47:30|180780.3|180655.3|180783|180658|180785.8|180660.8|180780.3|180655.3|3
1721422060000|2024-07-19 20:47:40|180782.8|180657.8|180806.6|180681.6|180810.8|180685.8|180782.7|180657.7|8
1721422070000|2024-07-19 20:47:50|180805.5|180680.5|180802.8|180677.8|180805.5|180680.5|180794.8|180669.8|9
1721422080000|2024-07-19 20:48:00|180803.1|180678.1|180786.3|180661.3|180803.1|180678.1|180784.2|180659.2|12
1721422100000|2024-07-19 20:48:20|180787.2|180662.2|180765.6|180640.6|180787.2|180662.2|180764.5|180639.5|6
1721422110000|2024-07-19 20:48:30|180764.2|180639.2|180730|180605|180764.2|180639.2|180727.9|180602.9|7
1721422130000|2024-07-19 20:48:50|180732.1|180607.1|180732.1|180607.1|180732.1|180607.1|180732.1|180607.1|1
1721422140000|2024-07-19 20:49:00|180730.3|180605.3|180730.3|180605.3|180730.3|180605.3|180730.3|180605.3|1
1721422160000|2024-07-19 20:49:20|180731.1|180606.1|180731.1|180606.1|180731.1|180606.1|180731.1|180606.1|1
1721422170000|2024-07-19 20:49:30|180731|180606|180731|180606|180731|180606|180731|180606|1
1721422180000|2024-07-19 20:49:40|180731.1|180606.1|180685.7|180560.7|180731.1|180606.1|180685.7|180560.7|8
1721422190000|2024-07-19 20:49:50|180687.2|180562.2|180687.4|180562.4|180691.3|180566.3|180687.2|180562.2|7
1721422200000|2024-07-19 20:50:00|180688.7|180563.7|180646.3|180521.3|180690.1|180565.1|180645|180520|15
1721422210000|2024-07-19 20:50:10|180645.5|180520.5|180644.5|180519.5|180646.8|180521.8|180641.9|180516.9|9
1721422220000|2024-07-19 20:50:20|180643.3|180518.3|180645.2|180520.2|180648.3|180523.3|180643.3|180518.3|4
1721422230000|2024-07-19 20:50:30|180645.8|180520.8|180646.4|180521.4|180646.4|180521.4|180645.1|180520.1|4
1721422240000|2024-07-19 20:50:40|180647.8|180522.8|180614.3|180489.3|180647.8|180522.8|180613.3|180488.3|6
1721422250000|2024-07-19 20:50:50|180612.8|180487.8|180612.6|180487.6|180612.8|180487.8|180612.6|180487.6|2
1721422260000|2024-07-19 20:51:00|180615.2|180490.2|180585.1|180460.1|180615.2|180490.2|180582.3|180457.3|6
1721422270000|2024-07-19 20:51:10|180585|180460|180582.9|180457.9|180585|180460|180582.9|180457.9|2
1721422280000|2024-07-19 20:51:20|180584.1|180459.1|180575.1|180450.1|180584.1|180459.1|180575.1|180450.1|4
1721422290000|2024-07-19 20:51:30|180580.2|180455.2|180555.4|180430.4|180580.2|180455.2|180551.2|180426.2|10
1721422300000|2024-07-19 20:51:40|180555|180430|180556.5|180431.5|180556.5|180431.5|180555|180430|2
1721422310000|2024-07-19 20:51:50|180555.3|180430.3|180553|180428|180555.3|180430.3|180552.9|180427.9|3
1721422320000|2024-07-19 20:52:00|180555.7|180430.7|180556.5|180431.5|180559.9|180434.9|180555.3|180430.3|8
1721422330000|2024-07-19 20:52:10|180557.2|180432.2|180542.4|180417.4|180559.8|180434.8|180540|180415|13
1721422340000|2024-07-19 20:52:20|180540|180415|180540|180415|180542.7|180417.7|180540|180415|4
1721422350000|2024-07-19 20:52:30|180542.7|180417.7|180540.6|180415.6|180542.9|180417.9|180540.6|180415.6|3
1721422360000|2024-07-19 20:52:40|180540.2|180415.2|180498.3|180373.3|180540.2|180415.2|180496|180371|12
1721422370000|2024-07-19 20:52:50|180499.9|180374.9|180514.6|180389.6|180516.5|180391.5|180493.4|180368.4|18
1721422380000|2024-07-19 20:53:00|180514.1|180389.1|180493.7|180368.7|180514.1|180389.1|180487.5|180362.5|22
1721422390000|2024-07-19 20:53:10|180494.2|180369.2|180595.1|180340.3|180595.4|180369.2|180494.2|180340.3|13
1721422400000|2024-07-19 20:53:20|180592.3|180351.4|180590.6|180357.9|180592.3|180360.4|180590.6|180351.4|4
1721422410000|2024-07-19 20:53:30|180596.3|180362.5|180598.1|180362.5|180598.1|180362.5|180596.3|180362.5|2
1721422420000|2024-07-19 20:53:40|180598.5|180360.2|180599.1|180358.9|180599.1|180360.2|180598.5|180358.9|2
1721422440000|2024-07-19 20:54:00|180600.2|180355|180600.2|180355|180600.2|180355|180600.2|180355|1
1721422450000|2024-07-19 20:54:10|180600.9|180353.6|180603.3|180359.5|180603.3|180359.5|180600.9|180353.6|2
1721422470000|2024-07-19 20:54:30|180604.7|180359.4|180603.4|180359.4|180604.7|180359.4|180603.3|180359.4|3
1721422480000|2024-07-19 20:54:40|180604.8||180604.8||180604.8||180603.4||3
1721422490000|2024-07-19 20:54:50|180603.8|180371|180609.7|180380.4|180610.2|180380.4|180603.8|180371|3
1721422500000|2024-07-19 20:55:00|180608.8|180374.5|180608.4|180374.2|180609.4|180374.5|180605.4|180374.2|8
1721422510000|2024-07-19 20:55:10|180608.8|180372.2|180610.6|180366.9|180610.6|180372.2|180608.8|180366.9|3
1721422520000|2024-07-19 20:55:20|180615.7|180365.2|180610.4|180362.6|180615.7|180365.2|180610.4|180362.6|2
1721422540000|2024-07-19 20:55:40||180362.9||180362.9||180362.9||180362.9|1
1721422560000|2024-07-19 20:56:00|180610.7|180363.2|180610.7|180363.2|180610.7|180363.2|180610.7|180363.2|1
1721422610000|2024-07-19 20:56:50|180607.8|180375.5|180559.5|180434.5|180608.5|180434.5|180557.4|180375.5|5
1721422630000|2024-07-19 20:57:10|180558.9|180433.9|180606.7|180387.1|180606.7|180433.9|180558.9|180387.1|2
1721422640000|2024-07-19 20:57:20|180559.4|180434.4|180620.5|180328.4|180625.8|180435|180559.4|180315.8|5
1721422650000|2024-07-19 20:57:30|180621.5|180332.4|180617.5|180328.8|180621.5|180332.4|180617.5|180328.7|4
1721422660000|2024-07-19 20:57:40|180613.8|180332.4|180614.2|180328.8|180616.2|180332.4|180609.5|180328.8|4
1721422670000|2024-07-19 20:57:50|180613.2|180329.3|180608.3|180329.3|180613.2|180329.3|180608.3|180329.3|2
1721422680000|2024-07-19 20:58:00|180608.7|180329.1|180607.9|180327.8|180608.7|180329.1|180599.5|180325.8|6
1721422690000|2024-07-19 20:58:10|180604|180324.4|180597.9|180320|180604|180324.4|180597.9|180320|4
1721422700000|2024-07-19 20:58:20|180598.7|180318.8|180602|180303.7|180608.9|180322.6|180597.1|180303.7|8
1721422710000|2024-07-19 20:58:30|180598.8||180597.2||180598.8||180597.2||2
1721422720000|2024-07-19 20:58:40|180596|180303.1|180617|180307|180620.3|180310.3|180596|180295|7
1721592000000|2024-07-21 20:00:00|180097.2|179742.2|180097.2|179742.2|180097.2|179742.2|180097.2|179742.2|1
1721592290000|2024-07-21 20:04:50|180217.1|179862.1|180217.1|179862.1|180217.1|179862.1|180217.1|179862.1|1
1721592610000|2024-07-21 20:10:10|180097.2|179742.2|180097.2|179742.2|180097.2|179742.2|180097.2|179742.2|1
1721592680000|2024-07-21 20:11:20|180217.1|179862.1|180217.1|179862.1|180217.1|179862.1|180217.1|179862.1|1
1721592780000|2024-07-21 20:13:00|180097.2|179742.2|180097.2|179742.2|180097.2|179742.2|180097.2|179742.2|1
1721592840000|2024-07-21 20:14:00|180217.1|179862.1|180217.1|179862.1|180217.1|179862.1|180217.1|179862.1|1
1721592950000|2024-07-21 20:15:50|180231|179876|180231|179876|180231|179876|180231|179876|1
1721593120000|2024-07-21 20:18:40|180097.2|179742.2|180097.2|179742.2|180097.2|179742.2|180097.2|179742.2|1
1721593170000|2024-07-21 20:19:30|180217.7|179862.7|180217.7|179862.7|180217.7|179862.7|180217.7|179862.7|1
1721593370000|2024-07-21 20:22:50|180530.3|180175.3|180530.3|180175.3|180530.3|180175.3|180530.3|180175.3|1
1721593380000|2024-07-21 20:23:00|180488.8|180133.8|180488.8|180133.8|180488.8|180133.8|180488.8|180133.8|1
1721593390000|2024-07-21 20:23:10|180580|180225|180580|180225|180580|180225|180580|180225|1
1721594480000|2024-07-21 20:41:20|180432.5|180077.5|180432.5|180077.5|180432.5|180077.5|180432.5|180077.5|1
1721594650000|2024-07-21 20:44:10|180457.5|180102.5|180457.5|180102.5|180457.5|180102.5|180457.5|180102.5|1
1721594930000|2024-07-21 20:48:50|180559.8|180204.8|180559.8|180204.8|180559.8|180204.8|180559.8|180204.8|1
1721595380000|2024-07-21 20:56:20|180539.8|180224.8|180539.8|180224.8|180539.8|180224.8|180539.8|180224.8|1
1721595540000|2024-07-21 20:59:00|180684.3|180374.3|180684.3|180374.3|180684.3|180374.3|180684.3|180374.3|1
1721595550000|2024-07-21 20:59:10|180689.5|180379.5|180689.5|180379.5|180689.5|180379.5|180689.5|180379.5|1
1721595560000|2024-07-21 20:59:20|180694.6|180384.6|180694.6|180384.6|180694.6|180384.6|180694.6|180384.6|1
1721595600000|2024-07-21 21:00:00|180713.1|180403.1|180713.1|180403.1|180713.1|180403.1|180713.1|180403.1|1
1721595610000|2024-07-21 21:00:10|180717.4|180407.4|180717.4|180407.4|180717.4|180407.4|180717.4|180407.4|1
1721595620000|2024-07-21 21:00:20|180721.5|180411.5|180725.5|180415.5|180725.5|180415.5|180721.5|180411.5|2
1721595640000|2024-07-21 21:00:40|180729.3|180419.3|180729.3|180419.3|180729.3|180419.3|180729.3|180419.3|1
1721595650000|2024-07-21 21:00:50|180733.1|180423.1|180740.2|180430.2|180740.2|180430.2|180733.1|180423.1|3
1721595670000|2024-07-21 21:01:10|180743.5|180433.5|180743.5|180433.5|180743.5|180433.5|180743.5|180433.5|1
1721595680000|2024-07-21 21:01:20|180746.8|180436.8|180749.9|180439.9|180749.9|180439.9|180746.8|180436.8|2
1721595690000|2024-07-21 21:01:30|180753|180443|180753|180443|180753|180443|180753|180443|1
1721595700000|2024-07-21 21:01:40|180755.9|180445.9|180755.9|180445.9|180755.9|180445.9|180755.9|180445.9|1
1721595900000|2024-07-21 21:05:00|180767.9|180457.9|180807.8|180497.8|180807.8|180497.8|180755.9|180445.9|3
1721595910000|2024-07-21 21:05:10|180837.2|180527.2|180865.1|180555.1|180865.1|180555.1|180837.2|180527.2|2
1721595960000|2024-07-21 21:06:00|180827.4|180517.4|180829.6|180519.6|180829.6|180519.6|180827.4|180517.4|2
1721595970000|2024-07-21 21:06:10|180830.5|180520.5|180830.5|180520.5|180830.5|180520.5|180830.5|180520.5|1
1721595980000|2024-07-21 21:06:20|180830.4|180520.4|180831.2|180521.2|180831.2|180521.2|180830.4|180520.4|2
1721596010000|2024-07-21 21:06:50|180831.8|180521.8|180831.8|180521.8|180831.8|180521.8|180831.8|180521.8|1
1721596020000|2024-07-21 21:07:00|180634.3|180324.3|180582.9|180272.9|180634.3|180324.3|180582.9|180272.9|2
1721596080000|2024-07-21 21:08:00|180560|180250|180560|180250|180560|180250|180560|180250|1
1721596140000|2024-07-21 21:09:00|180699|180389|180720.1|180410.1|180720.1|180410.1|180699|180389|5
1721596150000|2024-07-21 21:09:10|180719.8|180409.8|180718.9|180408.9|180719.8|180409.8|180718.7|180408.7|3
1721596160000|2024-07-21 21:09:20|180716.1|180406.1|180716.1|180406.1|180716.1|180406.1|180716.1|180406.1|1
1721596180000|2024-07-21 21:09:40|180874.6|180564.6|180855|180545|180874.6|180564.6|180855|180545|2
1721596190000|2024-07-21 21:09:50|180856.3|180546.3|180851.8|180541.8|180856.3|180546.3|180851.8|180541.8|2
1721596200000|2024-07-21 21:10:00|180846.6|180536.6|180854|180544|180854|180544|180846.6|180536.6|3
1721596210000|2024-07-21 21:10:10|180855|180545|180855|180545|180855|180545|180855|180545|1
1721596220000|2024-07-21 21:10:20|180756.7|180446.7|180758.5|180448.5|180758.5|180448.5|180756.7|180446.7|2
1721596240000|2024-07-21 21:10:40|180760.2|180450.2|180760.2|180450.2|180760.2|180450.2|180760.2|180450.2|1
1721596250000|2024-07-21 21:10:50|180757.6|180447.6|180757.6|180447.6|180757.6|180447.6|180757.6|180447.6|1
1721596280000|2024-07-21 21:11:20|180764.1|180454.1|180765.6|180455.6|180765.6|180455.6|180764.1|180454.1|2
1721596290000|2024-07-21 21:11:30|180767|180457|180767|180457|180767|180457|180767|180457|1
1721596320000|2024-07-21 21:12:00|180755.9|180445.9|180755.9|180445.9|180755.9|180445.9|180755.9|180445.9|1
1721596330000|2024-07-21 21:12:10|180777.6|180467.6|180781.1|180471.1|180781.1|180471.1|180777.6|180467.6|3
1721596340000|2024-07-21 21:12:20|180776.8|180466.8|180778.2|180468.2|180778.2|180468.2|180776.8|180466.8|2
1721596350000|2024-07-21 21:12:30|180779.6|180469.6|180779.6|180469.6|180779.6|180469.6|180779.6|180469.6|1
1721596360000|2024-07-21 21:12:40|180806|180496|180791|180481|180806|180496|180791|180481|2
1721596380000|2024-07-21 21:13:00|180464.8|180154.8|180583.3|180273.3|180583.3|180273.3|180464.8|180154.8|2
1721596440000|2024-07-21 21:14:00|180560|180250|180560|180250|180560|180250|180560|180250|1
1721596880000|2024-07-21 21:21:20|180579.2|180269.2|180579.2|180269.2|180579.2|180269.2|180579.2|180269.2|1
1721597150000|2024-07-21 21:25:50|180569.6|180259.6|180569.6|180259.6|180569.6|180259.6|180569.6|180259.6|1
1721597500000|2024-07-21 21:31:40|180566.2|180256.2|180566.2|180256.2|180566.2|180256.2|180566.2|180256.2|1
1721597510000|2024-07-21 21:31:50|180569.6|180259.6|180569.6|180259.6|180569.6|180259.6|180569.6|180259.6|1
1721597660000|2024-07-21 21:34:20|180566.2|180256.2|180566.2|180256.2|180566.2|180256.2|180566.2|180256.2|1
1721597670000|2024-07-21 21:34:30|180569.6|180259.6|180569.6|180259.6|180569.6|180259.6|180569.6|180259.6|1
1721598080000|2024-07-21 21:41:20|180709.1|180399.1|180651.7|180341.7|180709.1|180399.1|180651.7|180341.7|2
1721598090000|2024-07-21 21:41:30|180660|180350|180704.5|180394.5|180704.5|180394.5|180660|180350|7
1721598100000|2024-07-21 21:41:40|180706.3|180396.3|180706.3|180396.3|180706.3|180396.3|180706.3|180396.3|1
1721598110000|2024-07-21 21:41:50|180567.6|180257.6|180603.5|180293.5|180603.5|180293.5|180567.6|180257.6|2
1721598120000|2024-07-21 21:42:00|180729.3|180419.3|180729.3|180419.3|180729.3|180419.3|180729.3|180419.3|1
1721598130000|2024-07-21 21:42:10|180817.8|180507.8|180817.8|180507.8|180817.8|180507.8|180817.8|180507.8|1
1721598150000|2024-07-21 21:42:30|180618.6|180308.6|180618.6|180308.6|180618.6|180308.6|180618.6|180308.6|1
1721598160000|2024-07-21 21:42:40|180621.5|180311.5|180621.5|180311.5|180621.5|180311.5|180621.5|180311.5|1
1721598170000|2024-07-21 21:42:50|180624.3|180314.3|180771.2|180461.2|180771.2|180461.2|180624.3|180314.3|2
1721598200000|2024-07-21 21:43:20|180634|180324|180634|180324|180634|180324|180634|180324|1
1721598220000|2024-07-21 21:43:40|180636.4|180326.4|180636.4|180326.4|180636.4|180326.4|180636.4|180326.4|1
1721598230000|2024-07-21 21:43:50|180638.6|180328.6|180772.8|180462.8|180772.8|180462.8|180638.6|180328.6|2
1721598260000|2024-07-21 21:44:20|180646.9|180336.9|180646.9|180336.9|180646.9|180336.9|180646.9|180336.9|1
1721598270000|2024-07-21 21:44:30|180646.7|180336.7|180646.7|180336.7|180646.7|180336.7|180646.7|180336.7|1
1721598280000|2024-07-21 21:44:40|180648.5|180338.5|180751.7|180441.7|180751.7|180441.7|180648.5|180338.5|2
1721598290000|2024-07-21 21:44:50|180752.7|180442.7|180752.7|180442.7|180752.7|180442.7|180752.7|180442.7|1
1721598300000|2024-07-21 21:45:00|180754.7|180444.7|180755.7|180445.7|180755.7|180445.7|180754.7|180444.7|2
1721598310000|2024-07-21 21:45:10|180810.6|180500.6|180810.6|180500.6|180810.6|180500.6|180810.6|180500.6|1
1721598320000|2024-07-21 21:45:20|180659.6|180349.6|180655.5|180345.5|180659.6|180349.6|180655.5|180345.5|2
1721598330000|2024-07-21 21:45:30|180656.3|180346.3|180656.3|180346.3|180656.3|180346.3|180656.3|180346.3|1
1721598340000|2024-07-21 21:45:40|180805.7|180495.7|180805.7|180495.7|180805.7|180495.7|180805.7|180495.7|1
1721598380000|2024-07-21 21:46:20|180660.1|180350.1|180660.1|180350.1|180660.1|180350.1|180660.1|180350.1|1
1721598390000|2024-07-21 21:46:30|180662.2|180352.2|180799.1|180489.1|180799.1|180489.1|180662.2|180352.2|2
1721598430000|2024-07-21 21:47:10|180664|180354|180664.2|180354.2|180665.2|180355.2|180664|180354|3
1721598440000|2024-07-21 21:47:20|180665.3|180355.3|180667.5|180357.5|180669.5|180359.5|180665.3|180355.3|5
1721598450000|2024-07-21 21:47:30|180669.3|180359.3|180783.6|180473.6|180783.6|180473.6|180669.3|180359.3|2
1721598490000|2024-07-21 21:48:10|180665.6|180355.6|180665.6|180355.6|180665.6|180355.6|180665.6|180355.6|1
1721598500000|2024-07-21 21:48:20|180665.8|180355.8|180798.1|180488.1|180798.1|180488.1|180665.8|180355.8|3
1721598550000|2024-07-21 21:49:10|180669.1|180359.1|180669.1|180359.1|180669.1|180359.1|180669.1|180359.1|1
1721598560000|2024-07-21 21:49:20|180669.4|180359.4|180792.4|180482.4|180792.4|180482.4|180669.4|180359.4|2
1721598600000|2024-07-21 21:50:00|180670.5|180360.5|180670.5|180360.5|180670.5|180360.5|180670.5|180360.5|1
1721598610000|2024-07-21 21:50:10|180670.8|180360.8|180853.7|180543.7|180853.7|180543.7|180670.8|180360.8|3
1721598620000|2024-07-21 21:50:20|180788.8|180478.8|180788.8|180478.8|180788.8|180478.8|180788.8|180478.8|1
1721598640000|2024-07-21 21:50:40|180789|180479|180789|180479|180789|180479|180789|180479|1
1721598660000|2024-07-21 21:51:00|180659.6|180349.6|180659.6|180349.6|180659.6|180349.6|180659.6|180349.6|1
1721598670000|2024-07-21 21:51:10|180853.7|180543.7|180853.7|180543.7|180853.7|180543.7|180853.7|180543.7|1
1721598710000|2024-07-21 21:51:50|180659.6|180349.6|180659.6|180349.6|180659.6|180349.6|180659.6|180349.6|1
1721598720000|2024-07-21 21:52:00|180853.7|180543.7|180853.7|180543.7|180853.7|180543.7|180853.7|180543.7|1
1721598780000|2024-07-21 21:53:00|180660.1|180350.1|180853.7|180543.7|180853.7|180543.7|180660.1|180350.1|2
1721598820000|2024-07-21 21:53:40|180660.1|180350.1|180660.1|180350.1|180660.1|180350.1|180660.1|180350.1|1
1721598830000|2024-07-21 21:53:50|180853.7|180543.7|180853.7|180543.7|180853.7|180543.7|180853.7|180543.7|1
1721598870000|2024-07-21 21:54:30|180660.1|180350.1|180660.1|180350.1|180660.1|180350.1|180660.1|180350.1|1
1721598890000|2024-07-21 21:54:50|180853.7|180543.7|180853.7|180543.7|180853.7|180543.7|180853.7|180543.7|1
1721598940000|2024-07-21 21:55:40|180660.1|180350.1|180853.7|180543.7|180853.7|180543.7|180660.1|180350.1|2
1721598980000|2024-07-21 21:56:20|180667|180357|180667|180357|180667|180357|180667|180357|1
1721598990000|2024-07-21 21:56:30|180667.3|180357.3|180667.3|180357.3|180667.3|180357.3|180667.3|180357.3|1
1721599000000|2024-07-21 21:56:40|180667.6|180357.6|180760.6|180450.6|180853.7|180543.7|180667.6|180357.6|3
1721599020000|2024-07-21 21:57:00|180760.8|180450.8|180760.8|180450.8|180760.8|180450.8|180760.8|180450.8|1
1721599030000|2024-07-21 21:57:10|180761.1|180451.1|180761.1|180451.1|180761.1|180451.1|180761.1|180451.1|1
1721599040000|2024-07-21 21:57:20|180668.7|180358.7|180668.7|180358.7|180668.7|180358.7|180668.7|180358.7|1
1721599050000|2024-07-21 21:57:30|180669|180359|180853.7|180543.7|180853.7|180543.7|180669|180359|2
1721599090000|2024-07-21 21:58:10|180670|180360|180670.3|180360.3|180670.3|180360.3|180670|180360|2
1721599110000|2024-07-21 21:58:30|180670.7|180360.7|180853.7|180543.7|180853.7|180543.7|180670.7|180360.7|2
1721599140000|2024-07-21 21:59:00|180677.6|180367.6|180677.6|180367.6|180677.6|180367.6|180677.6|180367.6|1
1721599150000|2024-07-21 21:59:10|180678.6|180368.6|180678.9|180368.9|180678.9|180368.9|180678.6|180368.6|2
1721599160000|2024-07-21 21:59:20|180836.7|180526.7|180836.7|180526.7|180836.7|180526.7|180836.7|180526.7|1
1721599190000|2024-07-21 21:59:50|180682.2|180372.2|180682.2|180372.2|180682.2|180372.2|180682.2|180372.2|1
1721599200000|2024-07-21 22:00:00|180682.9|180372.9|180702.4|180392.4|180723.3|180413.3|180682.9|180372.9|8
1721599210000|2024-07-21 22:00:10|180700.6|180390.6|180191.7|179881.7|180704.7|180394.7|180142.5|179832.5|11
1721599220000|2024-07-21 22:00:20|180194.5|179884.5|180292.6|179982.6|180306.3|179996.3|180194.5|179884.5|10
1721599230000|2024-07-21 22:00:30|180293.3|179983.3|180496.8|180186.8|180555.4|180245.4|180293.3|179983.3|17
1721599240000|2024-07-21 22:00:40|180497|180187|180509|180199|180509|180199|180497|180187|9
1721599250000|2024-07-21 22:00:50|180509.2|180199.2|180631.8|180321.8|180634.3|180324.3|180509.2|180199.2|10
1721599260000|2024-07-21 22:01:00|180628.6|180318.6|180628.7|180318.7|180631.1|180321.1|180622.4|180312.4|7
1721599270000|2024-07-21 22:01:10|180628.3|180318.3|180629.9|180319.9|180629.9|180319.9|180627.1|180317.1|4
1721599280000|2024-07-21 22:01:20|180629.1|180319.1|180636.1|180326.1|180636.1|180326.1|180629.1|180319.1|3
1721599290000|2024-07-21 22:01:30|180636.2|180326.2|180636.9|180326.9|180637.9|180327.9|180636.2|180326.2|4
1721599300000|2024-07-21 22:01:40|180637|180327|180637|180327|180637|180327|180637|180327|1
1721599310000|2024-07-21 22:01:50|180635.3|180325.3|180636.5|180326.5|180636.5|180326.5|180635.3|180325.3|2
1721599320000|2024-07-21 22:02:00|180634.5|180324.5|180618.4|180308.4|180656.8|180346.8|180618.4|180308.4|11
1721599340000|2024-07-21 22:02:20|180617.3|180307.3|180562.2|180252.2|180617.3|180307.3|180553.1|180243.1|5
1721599350000|2024-07-21 22:02:30|180562.5|180252.5|180579.3|180283.8|180592.4|180283.8|180562.5|180252.5|6
1721599360000|2024-07-21 22:02:40|180579.2|180283.9|180585|180286.4|180585|180286.4|180579.2|180282.1|4
1721599370000|2024-07-21 22:02:50|180582|180287.6|180584.3|180288|180584.3|180288|180582|180287.6|2
1721599380000|2024-07-21 22:03:00|180596.6|180287.1|180596.6|180286.6|180596.6|180287.1|180596.6|180286.6|2
1721599400000|2024-07-21 22:03:20|180587.2|180277.2|180589.9|180295.6|180589.9|180295.6|180587.2|180277.2|2
1721599410000|2024-07-21 22:03:30|180546.8|180321.4|180546.8|180321.4|180546.8|180321.4|180546.8|180321.4|1
1721599440000|2024-07-21 22:04:00|180589.9|180295.6|180586.1|180276.1|180589.9|180295.6|180584.9|180274.9|4
1721599450000|2024-07-21 22:04:10|180585.2|180275.2|180585.2|180275.2|180585.2|180275.2|180585.2|180275.2|1
1721599460000|2024-07-21 22:04:20|180587.5|180277.5|180587.5|180277.5|180587.5|180277.5|180587.5|180277.5|1
1721599470000|2024-07-21 22:04:30|180497.4|180301.3|180496.3|180301.5|180497.4|180301.5|180496.3|180301.3|2
1721599490000|2024-07-21 22:04:50|180496.2|180301.6|180586.8|180276.8|180586.8|180301.6|180496.2|180274.4|4
1721599500000|2024-07-21 22:05:00|180577|180284.9|180577|180284.9|180577|180284.9|180577|180284.9|1
1721599510000|2024-07-21 22:05:10|180577.5|180285|180576.9|180299.5|180577.5|180299.5|180576.9|180285|2
1721599520000|2024-07-21 22:05:20|180543.8|180318.1|180543.8|180318.1|180543.8|180318.1|180543.8|180318.1|1
1721599530000|2024-07-21 22:05:30|180537.8|180322.6|180537.8|180322.6|180537.8|180322.6|180537.8|180322.6|1
1721599550000|2024-07-21 22:05:50|180583.2|180273.2|180583.3|180273.3|180583.3|180273.3|180583.2|180273.2|2
1721599560000|2024-07-21 22:06:00|180582.2|180272.2|180582.2|180272.2|180582.2|180272.2|180582.2|180272.2|1
1721599580000|2024-07-21 22:06:20|180495.5|180303.3|180520.3|180323.2|180520.3|180323.2|180495.5|180303.3|2
1721599590000|2024-07-21 22:06:30|180519.4|180323.6|180519.4|180323.6|180519.4|180323.6|180519.4|180323.6|1
1721599600000|2024-07-21 22:06:40|180565|180290.4|180565|180290.4|180565|180290.4|180565|180290.4|1
1721599610000|2024-07-21 22:06:50|180574.5|180264.5|180576.7|180290.7|180576.7|180290.7|180574.5|180264.5|3
1721599620000|2024-07-21 22:07:00|180547.1|180330.9|180535.3|180331.1|180547.1|180331.1|180535.3|180330.9|3
1721599640000|2024-07-21 22:07:20|180534.5|180331.2|180535.2|180331.1|180535.2|180331.2|180534.5|180331|3
1721599650000|2024-07-21 22:07:30|180534.4|180331.2|180519|180324.5|180535.1|180331.2|180519|180324.5|3
1721599660000|2024-07-21 22:07:40|180493|180306.1|180493|180306.1|180493|180306.1|180493|180306.1|1
1721599670000|2024-07-21 22:07:50|180492.9|180306.2|180526|180323.3|180526|180323.3|180492.9|180306.2|2
1721599680000|2024-07-21 22:08:00|180524.7|180323.2|180525.9|180323.3|180525.9|180323.3|180524.7|180323.2|2
1721599700000|2024-07-21 22:08:20|180545.1|180323.4|180545.1|180330|180545.1|180330|180545.1|180323.2|3
1721599710000|2024-07-21 22:08:30|180534.4|180325.6|180534.4|180325.6|180534.4|180325.6|180534.4|180325.6|1
1721599720000|2024-07-21 22:08:40||180325.7||180325.7||180325.7||180325.7|1
1721599730000|2024-07-21 22:08:50|180544.3|180333.1|180534.2|180333.1|180544.3|180333.1|180528.8|180328.2|4
1721599740000|2024-07-21 22:09:00|180534.8|180333.2|180546.4|180333.1|180546.4|180333.2|180534.8|180333.1|2
1721599760000|2024-07-21 22:09:20|180537.6|180325.6|180544.4|180319.9|180544.4|180325.8|180519.3|180319.9|4
1721599770000|2024-07-21 22:09:30|180541.6|180320.1|180530.6|180320.4|180541.6|180320.4|180530.6|180320.1|3
1721599780000|2024-07-21 22:09:40|180530.7|180319.6|180537.3|180325.3|180537.7|180325.3|180530.7|180319.6|3
1721599790000|2024-07-21 22:09:50|180537.8|180325.4|180531.7|180330.9|180537.8|180330.9|180531|180325.4|3
1721599800000|2024-07-21 22:10:00|180531|180330.8|180531|180329.8|180531|180330.8|180531|180329.8|2
1721599810000|2024-07-21 22:10:10||180329.9||180329.9||180329.9||180329.9|1
1721599820000|2024-07-21 22:10:20|180517.2|180323.5|180517.2|180323.5|180517.2|180323.5|180517.2|180323.5|1
1721599830000|2024-07-21 22:10:30|180489.2|180307.2|180489.2|180307.2|180489.2|180307.2|180489.2|180307.2|1
1721599840000|2024-07-21 22:10:40|180522.8|180323.8|180522.8|180323.8|180522.8|180323.8|180522.8|180323.8|1
1721599850000|2024-07-21 22:10:50|180488.6|180323.4|180522.7|180323.6|180522.7|180323.6|180487.6|180323.4|4
1721599860000|2024-07-21 22:11:00|180546.4|180326.9|180536.8|180326.6|180546.4|180327.2|180536.8|180326.6|4
1721599870000|2024-07-21 22:11:10|180530.3|180322|180530.3|180322|180530.3|180322|180530.3|180322|1
1721599890000|2024-07-21 22:11:30|180490|180305|180522.6|180322.1|180522.6|180322.1|180490|180305|2
1721599910000|2024-07-21 22:11:50|180490||180522.6||180522.6||180490||2
1721599920000|2024-07-21 22:12:00||180323.2||180323.2||180323.2||180323.2|1
1721599930000|2024-07-21 22:12:10|180488.3|180303.3|180488.3|180303.3|180488.3|180303.3|180488.3|180303.3|1
1721599950000|2024-07-21 22:12:30|180521.4|180320.9|180521.4|180320.9|180521.4|180320.9|180521.4|180320.9|1
1721599970000|2024-07-21 22:12:50|180520.5||180520.5||180520.5||180520.5||1
1721599990000|2024-07-21 22:13:10|180486.4|180303.4|180453.9|180246.6|180486.4|180305.3|180450.7|180240.6|8
1721600010000|2024-07-21 22:13:30|180454.1|180247.6|180463|180256.9|180463|180256.9|180454.1|180247.6|2
1721600020000|2024-07-21 22:13:40|180466.1|180260.2|180461|180246|180466.1|180260.2|180461|180246|4
1721600050000|2024-07-21 22:14:10|180464.7|180249.5|180448.9|180252|180464.7|180252|180448.9|180249.5|2
1721600070000|2024-07-21 22:14:30|180460.9|180249.7|180460.9|180249.7|180460.9|180249.7|180460.9|180249.7|1
1721600090000|2024-07-21 22:14:50|180453.5|180244.5|180453.5|180244.5|180453.5|180244.5|180453.5|180244.5|1
1721600100000|2024-07-21 22:15:00|180460.7|180249.4|180460.7|180249.4|180460.7|180249.4|180460.7|180249.4|1
1721600110000|2024-07-21 22:15:10|180448.5|180251.7|180447.5|180253.4|180448.5|180253.4|180447.5|180251.7|2
1721600120000|2024-07-21 22:15:20|180461|180263.4|180461.1|180264.1|180461.1|180264.1|180461|180263.4|2
1721600130000|2024-07-21 22:15:30|180454.1|180266.5|180454.1|180266.5|180454.1|180266.5|180454.1|180266.5|1
1721600150000|2024-07-21 22:15:50|180461.4|180265|180461.4|180265|180461.4|180265|180461.4|180265|1
1721600160000|2024-07-21 22:16:00|180466.3|180259.4|180460|180259.4|180466.3|180259.4|180460|180259.4|2
1721600180000|2024-07-21 22:16:20|180460.7|180259.6|180452.3|180256.6|180460.7|180259.6|180452.3|180256.6|2
1721600190000|2024-07-21 22:16:30|180452.5|180257.3|180454.3|180265|180454.3|180265|180423.6|180248.1|4
1721600210000|2024-07-21 22:16:50|180463|180264.8|180463|180264.8|180463|180264.8|180463|180264.8|1
1721600230000|2024-07-21 22:17:10|180451.9|180256.2|180451.9|180256.2|180451.9|180256.2|180451.9|180256.2|1
1721600240000|2024-07-21 22:17:20|180423.5|180248.2|180423.5|180248.2|180423.5|180248.2|180423.5|180248.2|1
1721600270000|2024-07-21 22:17:50|180452.1|180256.5|180452.1|180256.5|180452.1|180256.5|180452.1|180256.5|1
1721600280000|2024-07-21 22:18:00|180423.3|180258.3|180450.7|180264.4|180461.1|180264.4|180423.3|180254|5
1721600300000|2024-07-21 22:18:20|180447.9|180264.5|180447.9|180251.7|180449.7|180264.5|180442.2|180251.6|5
1721600320000|2024-07-21 22:18:40|180444.9|180252.2|180379.4|180186.1|180444.9|180252.2|180371.2|180185|4
1721600340000|2024-07-21 22:19:00|180380.3|180185.8|180380.3|180185.8|180380.3|180185.8|180380.3|180185.8|1
1721600350000|2024-07-21 22:19:10|180381.6|180175.3|180375.2|180189.4|180381.6|180189.5|180364|180175.3|4
1721600360000|2024-07-21 22:19:20|180375.3|180199.4|180375.4|180191.2|180375.4|180200.7|180374.1|180190.7|6
1721600370000|2024-07-21 22:19:30|180373.8|180191.4|180382.6|180189.4|180382.6|180199.9|180373.8|180189.4|5
1721600380000|2024-07-21 22:19:40|180382.5|180188.7|180367.7|180170|180382.5|180188.7|180356.7|180170|11
1721600390000|2024-07-21 22:19:50|180367.6|180170.1|180367.6|180170.1|180367.6|180170.1|180367.6|180170.1|1
1721600400000|2024-07-21 22:20:00|180367.7|180170.2|180363.2|180168.6|180367.7|180170.8|180358.1|180162.5|8
1721600410000|2024-07-21 22:20:10|180363.7|180168.9|180441|180244.6|180441.2|180244.6|180363.7|180168.9|7
1721600420000|2024-07-21 22:20:20|180437.5|180247.8|180439.6|180249|180439.6|180249|180434.8|180242|5
1721600430000|2024-07-21 22:20:30|180436.9|180246.6|180428.9|180242.7|180438.7|180246.6|180428.9|180242.7|6
1721600440000|2024-07-21 22:20:40|180428.2|180242.6|180403.3|180220.5|180428.2|180242.6|180403.3|180220.5|7
1721600450000|2024-07-21 22:20:50|180404.2|180220.6|180426.5|180230.3|180432.5|180245.5|180404.2|180220.3|7
1721600460000|2024-07-21 22:21:00|180426.6|180230.6|180418.3|180212.8|180426.6|180238.8|180388.5|180195|13
1721600470000|2024-07-21 22:21:10|180418|180217.6|180380|180180.6|180418|180217.6|180380|180178.7|6
1721600480000|2024-07-21 22:21:20|180369.3|180174|180369.3|180174|180369.3|180174|180369.3|180174|1
1721600490000|2024-07-21 22:21:30||180170.8||180170.8||180170.8||180170.8|1
1721600500000|2024-07-21 22:21:40|180367.1|180170.9|180362.2|180167.1|180367.1|180170.9|180362.2|180166.5|5
1721600510000|2024-07-21 22:21:50|180342.8|180181.2|180344.3|180182|180351.3|180182|180342.8|180181.2|4
1721600520000|2024-07-21 22:22:00|180344|180177.7|180353|180187.9|180353|180187.9|180344|180177.7|2
1721600530000|2024-07-21 22:22:10|180384.5|180192.7|180383.7|180192.7|180384.5|180192.7|180383.7|180192.7|2
1721600540000|2024-07-21 22:22:20|180382.9|180192.6|180383.3|180192|180383.3|180192.6|180370.1|180174.7|3
1721600550000|2024-07-21 22:22:30|180382.9|180191.9|180402.5|180193.5|180402.5|180193.5|180382.9|180191.9|3
1721600560000|2024-07-21 22:22:40|180402.4|180193.6|180402.4|180193.6|180402.4|180193.6|180402.4|180193.6|1
1721600570000|2024-07-21 22:22:50|180403.1|180193.7|180330.3|180179.7|180403.1|180193.7|180330.3|180179.7|3
1721600580000|2024-07-21 22:23:00|180393.2|180191.8|180356.9|180186.9|180393.2|180199.7|180351.8|180176.1|10
1721600600000|2024-07-21 22:23:20|180354.5|180186.3|180354.5|180182.9|180354.5|180186.3|180354.5|180182.9|2
1721600620000|2024-07-21 22:23:40|180353.1|180183.2|180353.8|180169.6|180353.8|180183.2|180353.1|180169.6|2
1721600630000|2024-07-21 22:23:50|180353|180170.3|180361.8|180156.9|180361.8|180170.3|180353|180156.9|3
1721600640000|2024-07-21 22:24:00|180363.1|180154.5|180363.1|180154.5|180363.1|180154.5|180363.1|180154.5|1
1721600650000|2024-07-21 22:24:10|180362.4|180149.5|180353.4|180178.8|180362.4|180186.1|180353.4|180149.5|7
1721600660000|2024-07-21 22:24:20|180353.2|180170.1|180325.3|180151.3|180353.2|180170.1|180323.4|180144.8|8
1721600670000|2024-07-21 22:24:30|180325||180325||180325||180325||1
1721600680000|2024-07-21 22:24:40|180325.3|180151.4|180322.4|180147|180325.3|180151.4|180322.4|180147|4
1721600690000|2024-07-21 22:24:50|180319.9|180144.5|180314.3|180139.2|180319.9|180144.5|180314.3|180139.2|2
1721600710000|2024-07-21 22:25:10|180313.8|180139.8|180308.8|180152.2|180320.1|180152.2|180308.8|180139.4|5
1721600730000|2024-07-21 22:25:30|180307.6|180143.8|180303.9|180151.1|180307.6|180151.1|180299.4|180143.8|3
1721600740000|2024-07-21 22:25:40|180314.7|180142.3|180314.7|180142.3|180314.7|180142.3|180314.7|180142.3|1
1721600760000|2024-07-21 22:26:00|180312|180139.8|180307.4|180143.6|180312|180143.6|180307.4|180139.4|3
1721600780000|2024-07-21 22:26:20|180287.6|180157.4|180287.5|180157.4|180287.6|180157.4|180287.5|180157.4|2
1721600790000|2024-07-21 22:26:30|180291.5|180161.5|180286|180121.2|180296.7|180161.5|180277.6|180097.1|14
1721600800000|2024-07-21 22:26:40|180291.9|180123.6|180297.9|180131.4|180298|180132.9|180291.6|180120.4|5
1721600810000|2024-07-21 22:26:50|180294.6|180127.9|180290.8|180128.4|180294.6|180128.4|180290.8|180127.9|3
1721600820000|2024-07-21 22:27:00|180290.4|180127.9|180288.7|180120.5|180290.9|180128|180288.7|180120.5|4
1721600830000|2024-07-21 22:27:10|180280.6|180120.7|180283.1|180101.5|180283.1|180120.7|180278.3|180099.6|7
1721600840000|2024-07-21 22:27:20|180284.7|180112|180278.3|180103|180288.2|180116.8|180278.3|180099.7|6
1721600850000|2024-07-21 22:27:30|180272|180106.5|180270.5|180106|180280.4|180109.8|180270.5|180106|5
1721600870000|2024-07-21 22:27:50|180270.1|180106.6|180270.4|180106.6|180270.4|180106.6|180270.1|180106.6|2
1721600880000|2024-07-21 22:28:00|180271.4|180109.3|180282.6|180115.8|180282.6|180115.8|180271.4|180109.3|4
1721600890000|2024-07-21 22:28:10|180282.1|180115.2|180275.4|180109|180282.1|180115.2|180275.4|180109|2
1721600900000|2024-07-21 22:28:20|180273.5|180107.5|180273.4|180107.5|180273.5|180107.5|180273.4|180107.5|2
1721600910000|2024-07-21 22:28:30|180273|180107.6|180273.4|180107.6|180273.4|180107.6|180273|180107.6|2
1721600920000|2024-07-21 22:28:40|180274.3|180112.7|180274.3|180112.7|180274.3|180112.7|180274.3|180112.7|1
1721600930000|2024-07-21 22:28:50|180284.7|180091.9|180284.7|180091.9|180284.7|180091.9|180284.7|180091.9|1
1721600940000|2024-07-21 22:29:00|180282.4|180092.4|180283.7|180092.5|180283.7|180092.5|180282.4|180092.4|2
1721600950000|2024-07-21 22:29:10|180282.6|180092.3|180253.9|180120.1|180284.1|180120.1|180253.9|180092.3|4
1721600960000|2024-07-21 22:29:20|180274.3|180115.1|180233.8|180075.2|180274.3|180115.5|180233.8|180075.2|10
1721600970000|2024-07-21 22:29:30|180234.5|180075.3|180244.3|180078.6|180245|180078.6|180234.5|180075.3|5
1721600980000|2024-07-21 22:29:40|180243.1|180072|180243.7|180073.9|180243.7|180073.9|180241.8|180072|3
1721600990000|2024-07-21 22:29:50|180242.8|180074.8|180242.1|180063|180245.5|180074.8|180232.2|180061.1|11
1721601000000|2024-07-21 22:30:00|180233.7|180069.3|180201.3|180044.2|180236.4|180069.3|180198.4|180041.6|13
1721601010000|2024-07-21 22:30:10|180200.7|180044.3|180217.8|180028.1|180217.8|180044.3|180200.7|180028.1|3
1721601020000|2024-07-21 22:30:20|180201|180044.1|180200.5|180041.8|180201|180044.1|180200.4|180041.7|5
1721601030000|2024-07-21 22:30:30|180192.3|180040.7|180192.4|180040.8|180192.4|180040.8|180192.3|180040.7|2
1721601040000|2024-07-21 22:30:40|180191.7|180041.1|180086.2|179920.7|180192.4|180041.1|180080.2|179917.7|15
1721601050000|2024-07-21 22:30:50|180085.9|179920|180071.3|179915.5|180086|179920|180071.3|179915.5|4
1721601070000|2024-07-21 22:31:10|180071.7|179916.3|180092.4|179940.9|180102.3|179950.2|180071.7|179916.3|13
1721601080000|2024-07-21 22:31:20|180099.4|179952.3|180084.6|179915.1|180101|179952.3|180074.8|179911.5|12
1721601090000|2024-07-21 22:31:30|180084.5|179914.8|180084.5|179914.8|180084.5|179914.8|180084.5|179914.8|1
1721601100000|2024-07-21 22:31:40|180084.1|179914.9|180079.5|179912.9|180084.1|179915.7|180079.5|179912.9|5
1721601110000|2024-07-21 22:31:50|180069.7|179909.3|180061.2|179905.1|180076|179911.5|180061.2|179905.1|11
1721601120000|2024-07-21 22:32:00|180062.1|179906.6|180070|179890.5|180070.1|179908.1|180059.2|179890.5|7
1721601130000|2024-07-21 22:32:10|180067.3||180067.3||180067.3||180067.3||1
1721601140000|2024-07-21 22:32:20|180068|179890.2|180041.6|179886.7|180071|179909|180041.6|179886.7|6
1721601150000|2024-07-21 22:32:30|180041.3|179884|180042.5|179878.9|180042.5|179884|180029.3|179878|8
1721601160000|2024-07-21 22:32:40|180042.3|179877.3|180001.9|179848.4|180042.3|179877.3|180001.9|179848.4|6
1721601170000|2024-07-21 22:32:50|180002.1|179847.9|180012.4|179843.9|180013|179847.9|179997.2|179841.8|8
1721601180000|2024-07-21 22:33:00|180011.3|179844.9|179954.4|179798.9|180011.3|179844.9|179953.7|179798.9|10
1721601190000|2024-07-21 22:33:10|179953.7|179799|179905.4|179770.2|179957.9|179810.6|179903.1|179768.4|21
1721601200000|2024-07-21 22:33:20|179902.8|179767.9|179904.4|179779.4|179907.1|179779.4|179899.9|179767.9|11
1721601210000|2024-07-21 22:33:30|179902|179777|179955.6|179806.8|179955.6|179806.8|179898.2|179773.2|11
1721601220000|2024-07-21 22:33:40|179954.1|179805.4|179874|179749|179954.1|179805.4|179870.1|179745.1|20
1721601230000|2024-07-21 22:33:50|179874.1|179749.1|179831.4|179676.6|179874.2|179749.2|179831.4|179676.6|16
1721601240000|2024-07-21 22:34:00|179830.4|179677.9|179799.3|179648.9|179830.4|179681.1|179799.3|179648.9|6
1721601250000|2024-07-21 22:34:10|179799.9|179651.6|179799.8|179652.2|179799.9|179652.2|179799.8|179651.6|2
1721601260000|2024-07-21 22:34:20|179816.5|179651.7|179816.5|179635.5|179816.5|179652.7|179816.5|179633.8|8
1721601270000|2024-07-21 22:34:30|179813.3|179636.1|179788.8|179601|179813.3|179636.1|179788.8|179601|7
1721601280000|2024-07-21 22:34:40|179787.9|179601.6|179710.9|179525.2|179787.9|179602.1|179710.9|179524.2|7
1721601290000|2024-07-21 22:34:50|179655.7|179467.2|179666.9|179477.8|179666.9|179477.8|179651.6|179464.9|11
1721601300000|2024-07-21 22:35:00|179671.1|179481.1|179669.3|179480.1|179673.8|179482|179664.3|179478.5|7
1721601310000|2024-07-21 22:35:10|179666.4|179481|179649.6|179460.6|179666.4|179481|179649.6|179460.6|2
1721601320000|2024-07-21 22:35:20|179653|179459.9|179654.1|179459.2|179655.2|179460.1|179653|179458.9|7
1721601330000|2024-07-21 22:35:30|179654.7|179456.1|179606.1|179428.5|179654.7|179456.1|179594.5|179424.4|16
1721601340000|2024-07-21 22:35:40|179605.9|179428.8|179605.8|179428|179606|179429.7|179605.5|179428|5
1721601350000|2024-07-21 22:35:50|179605.2|179428.6|179635.7|179443.1|179635.7|179443.1|179594.9|179427.8|7
1721601360000|2024-07-21 22:36:00|179650.6|179461.4|179653.4|179444.8|179653.4|179461.5|179644|179444.8|3
1721601370000|2024-07-21 22:36:10|179653.8|179445.9|179672.8|179452.1|179674|179452.1|179653.2|179444.4|5
1721601380000|2024-07-21 22:36:20|179660.2|179444.4|179660.2|179444.6|179660.2|179444.6|179660.2|179444.4|2
1721601390000|2024-07-21 22:36:30|179651.1|179450.4|179632.9|179459.7|179652|179462.7|179631.4|179444.2|10
1721601400000|2024-07-21 22:36:40|179631.9|179460.9|179645.2|179463.9|179645.2|179463.9|179631.9|179460.9|2
1721601410000|2024-07-21 22:36:50|179645.5|179469.5|179742.2|179519.7|179751.1|179520|179645.5|179469.2|12
1721601420000|2024-07-21 22:37:00|179743.2|179522.2|179752.4|179527.2|179752.4|179532|179743.2|179522.2|7
1721601430000|2024-07-21 22:37:10|179752.7|179527.1|179752.1|179527.5|179752.7|179527.5|179752.1|179527.1|2
1721601450000|2024-07-21 22:37:30|179736.4|179546.4|179694.3|179504.2|179736.4|179546.4|179694.3|179504.2|2
1721601460000|2024-07-21 22:37:40|179689.3|179500.4|179729.7|179514.5|179743|179525.1|179689.3|179500.4|8
1721601470000|2024-07-21 22:37:50|179723.9|179500.9|179674.2|179464.5|179723.9|179500.9|179674.2|179464.5|8
1721601480000|2024-07-21 22:38:00|179674.6|179463.5|179621.4|179420.7|179680.3|179463.5|179608.9|179416.9|8
1721601490000|2024-07-21 22:38:10|179605.6|179420.8|179600.5|179413.7|179605.6|179420.8|179600.5|179413.7|2
1721601500000|2024-07-21 22:38:20|179600.9|179414|179601|179416.5|179601|179416.9|179600.1|179414|4
1721601510000|2024-07-21 22:38:30|179600.1|179416.6|179596.1|179438.7|179620.8|179439|179574.6|179416.1|10
1721601520000|2024-07-21 22:38:40|179594.9|179438.6|179595|179440.2|179595|179440.2|179573.3|179430.9|7
1721601530000|2024-07-21 22:38:50|179595.4|179440.5|179618.7|179424.2|179618.7|179440.6|179594.2|179424.2|5
1721601540000|2024-07-21 22:39:00|179619|179424.3|179619.5|179422.2|179619.5|179424.3|179597.3|179418.3|8
1721601550000|2024-07-21 22:39:10|179618.5|179422.7|179596|179420.2|179618.5|179422.7|179594.4|179417.3|14
1721601560000|2024-07-21 22:39:20|179620.6|179432.1|179679.5|179473.7|179682|179477.9|179620.6|179431|15
1721601570000|2024-07-21 22:39:30|179678.3|179474.5|179672.2|179476.8|179678.3|179476.9|179668.9|179474.5|4
1721601580000|2024-07-21 22:39:40|179672.1|179475.9|179670.9|179472.5|179672.1|179475.9|179656.8|179469.1|8
1721601590000|2024-07-21 22:39:50|179669.7|179472.8|179638.4|179492.2|179669.7|179493.4|179638.1|179472.1|10
1721601600000|2024-07-21 22:40:00|179638.2|179489.2|179631.7|179477.4|179638.2|179489.2|179630.8|179477|4
1721601610000|2024-07-21 22:40:10|179631.1|179484.1|179653|179465|179653|179484.4|179631.1|179465|4
1721601620000|2024-07-21 22:40:20|179652.6|179464.7|179653.4|179461.4|179653.4|179464.7|179652.6|179461.4|4
1721601630000|2024-07-21 22:40:30|179658.4|179449.1|179658.4|179449.1|179658.4|179449.1|179658.4|179449.1|1
1721601640000|2024-07-21 22:40:40|179626.4|179474|179623.6|179479.3|179626.4|179479.3|179623.6|179474|2
1721601650000|2024-07-21 22:40:50|179623.8|179479.5|179599.6|179457.7|179623.8|179479.5|179599.6|179457.7|7
1721601660000|2024-07-21 22:41:00|179600.9|179461.1|179600.9|179461.1|179600.9|179461.1|179600.9|179461.1|1
1721601670000|2024-07-21 22:41:10|179601.1|179461.2|179621.2|179441.3|179624|179461.2|179601.1|179436.6|9
1721601680000|2024-07-21 22:41:20|179618.2|179431.7|179619|179430.9|179619|179431.7|179618.2|179430.9|2
1721601690000|2024-07-21 22:41:30|179619.1|179428.7|179610.2|179438.5|179623.2|179441.9|179609.8|179428.7|4
1721601700000|2024-07-21 22:41:40|179600.7|179462.5|179683.2|179485.8|179683.2|179485.8|179600.7|179462.5|6
1721601710000|2024-07-21 22:41:50|179684.1|179502.3|179688.2|179523|179692.8|179523.2|179684.1|179502.3|8
1721601720000|2024-07-21 22:42:00|179690|179523.3|179710.7|179530.6|179713.5|179530.6|179690|179523.3|4
1721601730000|2024-07-21 22:42:10|179711.3||179711.3||179711.3||179711.3||1
1721601750000|2024-07-21 22:42:30|179717.2|179537.5|179706.7|179537.9|179718.8|179541.8|179700.4|179535.9|5
1721601760000|2024-07-21 22:42:40|179707.5|179537.8|179711|179537.8|179714|179537.8|179707.5|179537.8|3
1721601770000|2024-07-21 22:42:50|179709.3|179537.9|179704.6|179538.3|179709.3|179538.3|179703.8|179537.9|5
1721601780000|2024-07-21 22:43:00|179706.7|179538|179711.9|179547|179712.9|179547|179706.7|179538|4
1721601790000|2024-07-21 22:43:10|179708.9|179546.9|179693.8|179540.4|179708.9|179546.9|179688.3|179539.2|10
1721601800000|2024-07-21 22:43:20|179697.8|179544.7|179710.9|179544.9|179712.6|179545.4|179694.9|179544.2|12
1721601810000|2024-07-21 22:43:30|179714.2|179538.6|179701.8|179530.6|179714.2|179538.6|179701.8|179530.6|3
1721601830000|2024-07-21 22:43:50|179702.5|179533.3|179702.5|179533.3|179702.5|179533.3|179702.5|179533.3|1
1721601840000|2024-07-21 22:44:00|179696.1|179528.2|179668|179536.6|179696.1|179536.6|179668|179528.2|2
1721601850000|2024-07-21 22:44:10|179663.3|179538.3|179674.1|179509.7|179688.6|179538.3|179663.3|179509.7|9
1721601860000|2024-07-21 22:44:20|179680.3|179513.7|179663.7|179502.5|179680.3|179513.7|179662.9|179502.3|10
1721601870000|2024-07-21 22:44:30|179662.9|179502.3|179662.9|179502.3|179662.9|179502.3|179662.9|179502.3|1
1721601880000|2024-07-21 22:44:40|179662.5|179500|179679.9|179508.3|179679.9|179508.3|179659.8|179500|6
1721601890000|2024-07-21 22:44:50|179677.2|179507.7|179641.3|179484.7|179680.4|179508.3|179641.3|179484.7|12
1721601900000|2024-07-21 22:45:00|179641|179486.6|179657.4|179488.4|179657.4|179489|179641|179477|16
1721601910000|2024-07-21 22:45:10||179488.8||179488.8||179488.8||179488.8|1
1721601930000|2024-07-21 22:45:30|179656.8|179498.1|179657.2|179493.1|179657.2|179498.1|179656.8|179493.1|2
1721601940000|2024-07-21 22:45:40|179657.1|179494.2|179655.7|179487|179664.9|179503.8|179655.5|179487|9
1721601950000|2024-07-21 22:45:50|179654.6|179487.1|179653.4|179486.3|179654.6|179487.1|179653.4|179486.3|2
1721601960000|2024-07-21 22:46:00|179652.7|179489.3|179669.1|179510.3|179669.1|179510.3|179652.7|179489.3|4
1721601970000|2024-07-21 22:46:10|179667.4|179510.2|179663.3|179513.6|179667.4|179521|179663.3|179510.2|3
1721601980000|2024-07-21 22:46:20|179662.3|179513.5|179639.4|179486|179668.1|179514.6|179639.4|179486|9
1721601990000|2024-07-21 22:46:30|179640.1|179486.1|179639.5|179477.9|179640.5|179486.2|179636.4|179473.6|8
1721602000000|2024-07-21 22:46:40|179638.5|179476.8|179623|179463.8|179639.1|179476.8|179600|179456.7|10
1721602010000|2024-07-21 22:46:50|179623.1|179463.4|179633|179472.8|179633|179472.8|179623.1|179463.4|4
1721602020000|2024-07-21 22:47:00|179633.1|179473|179635.9|179477.7|179635.9|179477.7|179633|179472.1|6
1721602030000|2024-07-21 22:47:10|179638.3|179477.9|179670.1|179503.7|179670.1|179504.3|179638.3|179477.9|3
1721602040000|2024-07-21 22:47:20||179504.4||179504.4||179504.4||179504.4|1
1721602050000|2024-07-21 22:47:30|179672.8|179505|179672.9|179504.1|179672.9|179505|179672.8|179504.1|2
1721602060000|2024-07-21 22:47:40|179682.9|179503.2|179621.3|179461.1|179683.2|179503.2|179604|179455.2|12
1721602070000|2024-07-21 22:47:50|179620.8|179462.5|179653.7|179490.9|179655.8|179496.7|179620.8|179462.5|11
1721602080000|2024-07-21 22:48:00|179658|179491.5|179718.7|179556.6|179718.7|179556.6|179658|179491.5|14
1721602090000|2024-07-21 22:48:10|179718.6|179556.3|179703.8|179571.4|179721.7|179571.4|179703.8|179554.9|12
1721602100000|2024-07-21 22:48:20|179703.2|179570.9|179703.2|179570.9|179703.2|179570.9|179703.2|179570.9|1
1721602110000|2024-07-21 22:48:30|179703.7|179571|179703.7|179571|179703.7|179571|179703.7|179571|1
1721602120000|2024-07-21 22:48:40|179704.1|179571.1|179705.9|179574.8|179705.9|179574.8|179703|179571.1|4
1721602130000|2024-07-21 22:48:50|179706.6|179574.9|179720.3|179583.8|179737.6|179588.7|179706.6|179574.9|10
1721602150000|2024-07-21 22:49:10|179731.2|179584.4|179733.7|179585.5|179733.9|179585.5|179731.2|179584.4|4
1721602160000|2024-07-21 22:49:20|179732.4|179585.6|179724|179585.7|179732.4|179585.7|179721.8|179583.4|4
1721602170000|2024-07-21 22:49:30|179726.5|179588.4|179733|179586.2|179734.7|179588.5|179726.1|179586.2|6
1721602180000|2024-07-21 22:49:40|179731.2|179586.5|179711.7|179574.7|179731.2|179587.9|179701.8|179574.6|7
1721602190000|2024-07-21 22:49:50||179574.4||179574.4||179574.4||179574.4|1
1721602200000|2024-07-21 22:50:00|179711.6|179574.3|179703.2|179574.5|179711.6|179574.5|179698.8|179571.9|5
1721602210000|2024-07-21 22:50:10|179703.3|179576.2|179712.7|179575|179715.8|179578.1|179700.8|179571.9|7
1721602220000|2024-07-21 22:50:20|179710.7|179573.1|179745.9|179574.4|179745.9|179574.4|179698.7|179518.8|7
1721602230000|2024-07-21 22:50:30|179745.7|179572.3|179702.5|179572.7|179745.7|179572.7|179702.5|179572.3|3
1721602240000|2024-07-21 22:50:40|179700.2|179570.4|179727.7|179586.2|179727.7|179586.2|179700.2|179570.4|5
1721602250000|2024-07-21 22:50:50|179725.6|179584.1|179727.7|179586.2|179727.8|179586.3|179725.5|179583.9|5
1721602260000|2024-07-21 22:51:00|179725.5|179583.9|179729.9|179588.6|179730.4|179589.1|179725.5|179583.9|5
1721602270000|2024-07-21 22:51:10|179728|179586.8|179729.8|179589.1|179729.9|179589.1|179728|179586.8|3
1721602280000|2024-07-21 22:51:20|179727.8|179587.1|179730.1|179588.9|179730.1|179590.1|179727|179586.1|13
1721602290000|2024-07-21 22:51:30|179733.2|179587.9|179789.1|179655.6|179792.4|179667.4|179731.6|179587.6|8
1721602300000|2024-07-21 22:51:40|179788.8|179657.8|179789.1|179656.3|179791|179657.8|179788.8|179656.3|4
1721602310000|2024-07-21 22:51:50|179789|179654.4|179788.9|179655.2|179789|179655.2|179788.9|179654.4|3
1721602320000|2024-07-21 22:52:00|179789.1|179653.2|179785.4|179645.5|179789.1|179653.2|179785.4|179645.5|4
1721602360000|2024-07-21 22:52:40|179808.9|179641.6|179818.4|179632|179842.8|179668.2|179808.9|179632|3
1721602370000|2024-07-21 22:52:50|179816.4|179631.8|179819.3|179630.9|179819.3|179631.8|179816.4|179630.9|2
1721602380000|2024-07-21 22:53:00|179817.4|179631.6|179818.6|179631.6|179818.6|179631.6|179817.4|179631.6|2
1721602390000|2024-07-21 22:53:10|179804.1|179626.1|179795.7|179642.1|179809|179646.4|179795.7|179626.1|4
1721602410000|2024-07-21 22:53:30|179795.8|179641|179785.7|179605.2|179795.8|179641|179785.1|179605.1|4
1721602420000|2024-07-21 22:53:40||179605.5||179605.5||179605.5||179605.5|1
1721602440000|2024-07-21 22:54:00|179796.3|179618.2|179790.1|179631.1|179817.5|179650.6|179790.1|179618.2|3
1721602450000|2024-07-21 22:54:10|179790||179790||179790||179790||1
1721602460000|2024-07-21 22:54:20|179785|179615.7|179796.7|179637|179797.3|179637.6|179785|179615.7|7
1721602470000|2024-07-21 22:54:30|179796.6|179635.3|179789.9|179635|179796.6|179635.7|179789.9|179635|3
1721602480000|2024-07-21 22:54:40|179791|179635.7|179793.5|179635.7|179793.5|179635.7|179791|179635.7|2
1721602490000|2024-07-21 22:54:50|179793.4|179635.1|179783.9|179646.4|179793.4|179646.4|179778.9|179633.8|5
1721602500000|2024-07-21 22:55:00|179783.1|179644.9|179778.7|179645.7|179783.1|179645.7|179778.7|179644.9|2
1721602510000|2024-07-21 22:55:10|179778.6|179645|179789.9|179637.3|179789.9|179646.2|179778.6|179637.3|3
1721602520000|2024-07-21 22:55:20|179789.5|179636.9|179789.8|179637.2|179789.8|179637.2|179786.2|179636.9|4
1721602530000|2024-07-21 22:55:30|179789.4|179636.5|179794.9|179637.7|179794.9|179637.7|179786.2|179636.5|4
1721602540000|2024-07-21 22:55:40|179794.8|179636.7|179803.3|179641.3|179803.3|179641.3|179794.8|179636.7|4
1721602550000|2024-07-21 22:55:50|179800.4|179656.5|179790|179652|179800.4|179656.5|179790|179652|2
1721602570000|2024-07-21 22:56:10|179794.8|179641.7|179794.8|179641.7|179794.8|179641.7|179794.8|179641.7|1
1721602580000|2024-07-21 22:56:20|179817.5|179639.5|179817.5|179639.5|179817.5|179639.5|179817.5|179639.5|1
1721602590000|2024-07-21 22:56:30|179812.4|179638.4|179788.1|179636.5|179812.6|179640|179788.1|179636.5|6
1721602600000|2024-07-21 22:56:40|179781|179645|179781|179645|179781|179645|179781|179645|1
1721602620000|2024-07-21 22:57:00|179792.4|179633.7|179792.4|179633.7|179792.4|179633.7|179792.4|179633.7|1
1721602630000|2024-07-21 22:57:10|179810.6|179636|179810.6|179636|179810.6|179636|179810.6|179636|1
1721602640000|2024-07-21 22:57:20|179810.5||179810.5||179810.5||179810.5||1
1721602650000|2024-07-21 22:57:30|179798.6|179639|179785.3|179650.9|179798.6|179650.9|179785.3|179639|6
1721602660000|2024-07-21 22:57:40|179788|179651.2|179806.1|179672.6|179806.1|179673|179788|179651.2|8
1721602670000|2024-07-21 22:57:50|179797.2|179661.1|179799.7|179666.7|179799.7|179666.7|179794.8|179658.8|6
1721602680000|2024-07-21 22:58:00|179799.6|179664.7|179802|179651.2|179802|179664.7|179799.6|179651.2|2
1721602690000|2024-07-21 22:58:10|179803.7|179651.5|179802.8|179654.9|179803.7|179654.9|179802.8|179651.5|2
1721602700000|2024-07-21 22:58:20|179802.6|179674.9|179809.1|179667.6|179810.7|179676|179802.6|179667.6|5
1721602710000|2024-07-21 22:58:30|179808.7|179667.7|179801.1|179670.6|179810.1|179685.1|179800.8|179667.7|6
1721602720000|2024-07-21 22:58:40|179801||179801||179801||179801||1
1721602730000|2024-07-21 22:58:50|179800.9|179655.7|179803|179655.7|179803|179655.7|179800.9|179655.7|2
1721602740000|2024-07-21 22:59:00|179801|179654|179801.1|179650.6|179809.8|179654|179801|179650.6|5
1721602750000|2024-07-21 22:59:10|179801.6|179650.7|179803.4|179652.5|179803.4|179652.5|179801.6|179650.7|2
1721602760000|2024-07-21 22:59:20|179801.5|179666.3|179801.5|179666.3|179801.5|179666.3|179801.5|179666.3|1
1721602780000|2024-07-21 22:59:40|179805.8|179662.5|179836.5|179680|179836.5|179680|179805.8|179662.5|2
1721602790000|2024-07-21 22:59:50|179822.8|179645.5|179822.8|179645.5|179822.8|179645.5|179822.8|179645.5|1
1721602800000|2024-07-21 23:00:00|179806.9|179645.1|179802.4|179650.7|179807.8|179650.7|179801.6|179645.1|7
1721602810000|2024-07-21 23:00:10|179801.7|179650.6|179802.5|179650.5|179802.5|179650.7|179801.7|179650.4|4
1721602820000|2024-07-21 23:00:20|179803.1|179650.7|179806.3|179672|179807.1|179672|179803.1|179650.7|4
1721602840000|2024-07-21 23:00:40|179806.4|179671.7|179807.1|179656.5|179807.1|179671.7|179806.4|179656.5|2
1721602850000|2024-07-21 23:00:50|179829.2|179652.5|179808.1|179650.8|179829.2|179654.1|179808.1|179650.8|4
1721602860000|2024-07-21 23:01:00|179808|179651.3|179811.1|179650.3|179811.1|179651.3|179808|179650.3|3
1721602870000|2024-07-21 23:01:10|179808|179651.1|179796.9|179664.7|179808|179664.7|179796.9|179651.1|3
1721602880000|2024-07-21 23:01:20|179796.2|179664.5|179793.8|179661.6|179796.2|179664.5|179793.8|179661.6|2
1721602890000|2024-07-21 23:01:30|179801.6|179676.6|179807.4|179682.4|179807.4|179682.4|179800.7|179675.7|3
1721602900000|2024-07-21 23:01:40|179807.3|179682.3|179810.5|179667.4|179810.5|179682.3|179807.3|179667.4|3
1721602910000|2024-07-21 23:01:50|179809.3|179666.5|179809.3|179667.1|179809.3|179667.1|179809.3|179666.5|2
1721602920000|2024-07-21 23:02:00|179809|179667.2|179812.6|179662.2|179812.6|179667.2|179809|179662.2|3
1721602930000|2024-07-21 23:02:10|179812.5|179661.3|179809.1|179682.9|179812.5|179682.9|179809.1|179661.3|4
1721602940000|2024-07-21 23:02:20|179806.6|179681.6|179806.3|179681.3|179808|179683|179806.3|179681.3|4
1721602950000|2024-07-21 23:02:30|179808.7|179667|179808.7|179667|179808.7|179667|179808.7|179667|1
1721602960000|2024-07-21 23:02:40|179809.7|179667.5|179808.5|179661.8|179810.3|179667.5|179808.5|179661.8|4
1721602970000|2024-07-21 23:02:50|179807.2|179659.6|179809.2|179667|179809.2|179667.8|179807.2|179659.6|4
1721602980000|2024-07-21 23:03:00|179809.8|179682|179807|179682|179809.8|179682|179807|179682|2
1721602990000|2024-07-21 23:03:10|179806.8|179681.8|179794.7|179663.6|179806.8|179681.8|179794.7|179663.6|6
1721603000000|2024-07-21 23:03:20|179801.3|179665.6|179803.8|179671.6|179803.8|179672.5|179800.9|179665.6|6
1721603010000|2024-07-21 23:03:30|179805.1|179656.4|179805.1|179656.4|179805.1|179656.4|179805.1|179656.4|1
1721603020000|2024-07-21 23:03:40|179805.3|179656.5|179805.3|179656.5|179805.3|179656.5|179805.3|179656.5|1
1721603030000|2024-07-21 23:03:50|179804.4|179657.1|179807.9|179651.5|179807.9|179657.1|179804.4|179651.5|2
1721603040000|2024-07-21 23:04:00|179807.8|179652.2|179794.9|179665.3|179807.8|179668.6|179794.9|179652.2|4
1721603050000|2024-07-21 23:04:10|179791.9|179662.3|179791.9|179662.3|179791.9|179662.3|179791.9|179662.3|1
1721603060000|2024-07-21 23:04:20|179796.2|179649.4|179796.2|179649.4|179796.2|179649.4|179796.2|179649.4|1
1721603070000|2024-07-21 23:04:30|179798.6|179649.2|179805.5|179659.1|179805.5|179659.1|179798.6|179649.2|4
1721603100000|2024-07-21 23:05:00|179804.3|179675.2|179807.9|179672.2|179807.9|179675.2|179804.3|179672.2|2
1721603120000|2024-07-21 23:05:20|179811.5|179679.7|179808.1|179669.9|179814.3|179689.3|179808.1|179669.9|6
1721603130000|2024-07-21 23:05:30|179807.7|179670|179807.7|179670|179807.7|179670|179807.7|179670|1
1721603140000|2024-07-21 23:05:40|179807.6|179671.9|179862.7|179688.7|179865.4|179701|179807.6|179671.9|6
1721603150000|2024-07-21 23:05:50|179862.9|179688.1|179863.5|179688.2|179863.5|179688.2|179862.9|179685.1|4
1721603160000|2024-07-21 23:06:00|179861.9|179688.3|179861.9|179688.3|179861.9|179688.3|179861.9|179688.3|1
1721603170000|2024-07-21 23:06:10|179863.4|179688.2|179863.1|179695.6|179863.4|179695.6|179863.1|179688.2|2
1721603180000|2024-07-21 23:06:20|179856.1|179696.4|179901.7|179722.6|179904.7|179740.9|179853.6|179692.2|14
1721603200000|2024-07-21 23:06:40|179902.4|179720.6|179899.6|179718.9|179902.4|179720.6|179897.2|179718.9|4
1721603210000|2024-07-21 23:06:50|179898.7|179719|179893|179725.4|179899.6|179725.5|179891.7|179718.9|8
1721603220000|2024-07-21 23:07:00|179893.4|179724|179888.6|179722.5|179893.4|179725.5|179888.6|179722.3|4
1721603230000|2024-07-21 23:07:10|179885.3|179723.4|179889.3|179723.4|179889.3|179723.4|179885.3|179723.4|2
1721603240000|2024-07-21 23:07:20|179891.7|179716.3|179891.7|179716.3|179891.7|179716.3|179891.7|179716.3|1
1721603260000|2024-07-21 23:07:40|179899.6|179716.4|179899.6|179716.4|179899.6|179716.4|179899.6|179716.4|1
1721603270000|2024-07-21 23:07:50|179899.9|179727.2|179898.7|179727|179899.9|179727.2|179898.7|179727|2
1721603280000|2024-07-21 23:08:00|179898.5|179727.4|179898.5|179727.4|179898.5|179727.4|179898.5|179727.4|1
1721603290000|2024-07-21 23:08:10|179896.4|179727.2|179825.1|179648|179896.4|179727.5|179822.4|179648|7
1721603300000|2024-07-21 23:08:20|179824.6|179651.1|179842.7|179661.5|179842.7|179670.8|179824.6|179651.1|6
1721603310000|2024-07-21 23:08:30|179843|179661|179830.5|179657.9|179843|179661|179830.4|179653.4|4
1721603320000|2024-07-21 23:08:40|179831.5|179659.5|179855.3|179676|179855.3|179676|179831.5|179659.5|4
1721603330000|2024-07-21 23:08:50|179855.2|179675.6|179844.6|179661.4|179855.2|179675.6|179841.3|179661.4|5
1721603350000|2024-07-21 23:09:10|179843.7|179660.8|179835.4|179658.9|179847.4|179664.6|179834.6|179658.9|11
1721603360000|2024-07-21 23:09:20|179833|179666.6|179832.7|179666.7|179833.3|179667.8|179832.7|179666.6|3
1721603370000|2024-07-21 23:09:30|179831.8|179666.8|179828.6|179656.1|179832|179666.8|179825.3|179656.1|5
1721603380000|2024-07-21 23:09:40|179829.2|179656.6|179832.5|179653.6|179833.1|179659.5|179828.7|179653.6|5
1721603390000|2024-07-21 23:09:50|179833.4|179653.2|179815.2|179650.4|179833.4|179653.6|179815.2|179650.4|3
1721603400000|2024-07-21 23:10:00|179815||179815||179815||179815||1
1721603420000|2024-07-21 23:10:20|179846.3|179677.5|179836.8|179670.2|179846.3|179677.5|179836.8|179670.2|3
1721603430000|2024-07-21 23:10:30|179838.7|179670.1|179855.3|179674.3|179855.3|179674.3|179838.7|179670.1|2
1721603440000|2024-07-21 23:10:40|179854.9|179674.8|179843.3|179674.6|179854.9|179674.8|179843.3|179674.6|3
1721603450000|2024-07-21 23:10:50|179841.8|179667.5|179853.2|179671.9|179853.2|179671.9|179841.8|179662.7|6
1721603470000|2024-07-21 23:11:10|179851.3|179672|179850.6|179671.9|179851.3|179672|179844.7|179671.9|4
1721603480000|2024-07-21 23:11:20|179855.3|179679|179922.4|179748.3|179923.8|179754.6|179855.3|179679|6
1721603490000|2024-07-21 23:11:30|179923|179746.1|179922.9|179745.7|179923|179748.2|179919.7|179745.7|4
1721603510000|2024-07-21 23:11:50|179919.3|179744.4|179915.7|179740.2|179919.3|179744.6|179915.7|179740.2|3
1721603520000|2024-07-21 23:12:00|179914.8|179740.5|179906.3|179721.9|179916.1|179740.5|179906.3|179721.9|6
1721603530000|2024-07-21 23:12:10|179904.7|179722|179900|179723.8|179904.7|179724|179899|179722|3
1721603540000|2024-07-21 23:12:20|179900.4|179722.6|179898.4|179721.5|179903.6|179734.8|179898.1|179721.5|7
1721603550000|2024-07-21 23:12:30|179898.3|179721.3|179897.8|179720.5|179898.6|179721.3|179897.8|179720.5|3
1721603560000|2024-07-21 23:12:40|179893.5|179716.7|179893.3|179716.9|179893.5|179716.9|179893.3|179716.7|2
1721603570000|2024-07-21 23:12:50|179900.4|179717.9|179900.7|179712.5|179901.7|179721.1|179900.4|179712.5|6
1721603580000|2024-07-21 23:13:00|179899.6||179899.6||179899.6||179899.6||1
1721603590000|2024-07-21 23:13:10|179904.8|179723.3|179893.9|179715.9|179904.8|179723.3|179893.9|179715.9|2
1721603610000|2024-07-21 23:13:30|179892.7|179709.6|179888.2|179702.4|179892.7|179710.1|179887.8|179702.4|5
1721603620000|2024-07-21 23:13:40|179885.5|179702.9|179886.1|179709.3|179887.8|179709.3|179883.2|179702.9|4
1721603630000|2024-07-21 23:13:50|179918.5|179731.5|179917.7|179735.6|179920.6|179736.3|179917.7|179731.5|4
1721603640000|2024-07-21 23:14:00|179910.8|179735.5|179901.9|179721.8|179910.8|179735.8|179901.9|179721.8|5
1721603650000|2024-07-21 23:14:10|179901.8||179901.8||179901.8||179901.8||1
1721603660000|2024-07-21 23:14:20|179902.2|179721.9|179902.5|179729|179902.5|179729|179902.2|179721.9|2
1721603670000|2024-07-21 23:14:30|179905.5|179732.3|179888.4|179745.5|179905.5|179747.8|179888.4|179732.3|3
1721603680000|2024-07-21 23:14:40|179888.3|179744.6|179888.2|179745.4|179888.3|179745.4|179885.9|179742.2|4
1721603690000|2024-07-21 23:14:50|179888.1||179888.1||179888.1||179888.1||1
1721603700000|2024-07-21 23:15:00|179890.1|179749.8|179890.1|179749.8|179890.1|179749.8|179890.1|179749.8|1
1721603710000|2024-07-21 23:15:10|179908.5|179747.6|179890.3|179750|179908.5|179750|179890.3|179747.6|2
1721603720000|2024-07-21 23:15:20|179890.2|179747|179890.1|179748.8|179890.2|179748.8|179887.2|179747|3
1721603740000|2024-07-21 23:15:40|179887.1|179745.8|179887.2|179739.1|179887.2|179745.8|179887.1|179739.1|2
1721603750000|2024-07-21 23:15:50|179886|179738.9|179884.8|179735.3|179886|179738.9|179884.8|179735.3|2
1721603770000|2024-07-21 23:16:10|179899|179729.7|179881|179728.3|179899|179729.7|179877.1|179728.3|4
1721603780000|2024-07-21 23:16:20|179880.5|179731.8|179892.5|179751.3|179899|179755.9|179880.5|179731.8|3
1721603790000|2024-07-21 23:16:30|179893.7|179750.6|179895.2|179749.3|179895.2|179750.6|179893.7|179745.3|3
1721603800000|2024-07-21 23:16:40|179895.1|179748.2|179884.9|179739.5|179895.1|179748.2|179883.2|179737.6|5
1721603810000|2024-07-21 23:16:50|179882.2|179736.9|179884.4|179737.9|179884.4|179737.9|179882.2|179736.9|2
1721603820000|2024-07-21 23:17:00|179884|179738.8|179879.4|179727.9|179884|179738.8|179879.4|179727.9|3
1721603830000|2024-07-21 23:17:10|179881.3|179729.8|179881.3|179729.8|179881.3|179729.8|179879.1|179727.5|3
1721603850000|2024-07-21 23:17:30|179880.9|179733.3|179878.3|179722.2|179900.4|179757.3|179878.3|179722.2|5
1721603860000|2024-07-21 23:17:40|179878||179878||179878||179878||1
1721603870000|2024-07-21 23:17:50|179877.4|179722.3|179877.4|179722.3|179877.4|179722.3|179877.4|179722.3|1
1721603880000|2024-07-21 23:18:00|179892.3|179718.6|179861.3|179720.9|179892.3|179720.9|179861.3|179718.6|3
1721603900000|2024-07-21 23:18:20|179862.9|179720.4|179848.6|179696.9|179862.9|179720.4|179848.6|179696.9|4
1721603910000|2024-07-21 23:18:30|179845.9||179845.9||179845.9||179845.9||1
1721603920000|2024-07-21 23:18:40|179846.2|179696.6|179846.5|179696.4|179846.5|179696.6|179846.2|179696.4|2
1721603930000|2024-07-21 23:18:50|179858.8|179687.8|179855|179688.3|179858.8|179688.3|179855|179687.8|2
1721603960000|2024-07-21 23:19:20|179854.5|179688.4|179842.5|179693.1|179854.5|179693.1|179842.5|179688.4|2
1721603970000|2024-07-21 23:19:30|179842.6|179699.8|179841.9|179693.1|179842.6|179699.8|179839.1|179691|4
1721603980000|2024-07-21 23:19:40|179844.8|179692.7|179844.8|179692.7|179844.8|179692.7|179844.8|179692.7|1
1721603990000|2024-07-21 23:19:50|179844.3||179844.3||179844.3||179844.3||1
1721604000000|2024-07-21 23:20:00|179841.4|179693.1|179851|179686.4|179853|179693.1|179838.3|179686.4|6
1721604010000|2024-07-21 23:20:10|179850.6||179850.6||179850.6||179850.6||1
1721604020000|2024-07-21 23:20:20|179838.5|179690.7|179838.5|179690.7|179838.5|179690.7|179838.5|179690.7|1
1721604040000|2024-07-21 23:20:40|179841.9|179706.8|179841.9|179706.8|179841.9|179706.8|179841.9|179706.8|1
1721604050000|2024-07-21 23:20:50|179846.8|179706|179852|179701.4|179856.3|179712.6|179846.8|179701.4|5
1721604060000|2024-07-21 23:21:00|179851.2|179701.5|179852|179701.3|179852|179701.5|179851.1|179701.3|3
1721604070000|2024-07-21 23:21:10|179851.1|179701.7|179851.7|179701.7|179851.7|179701.7|179849.9|179701|4
1721604080000|2024-07-21 23:21:20|179852.1|179703|179857.1|179707.9|179857.2|179716|179852.1|179703|4
1721604090000|2024-07-21 23:21:30|179857.4|179707.3|179853.9|179703.4|179857.4|179707.3|179853.9|179703.2|6
1721604110000|2024-07-21 23:21:50|179854.1|179705.1|179853.6|179705.3|179854.1|179705.3|179852.6|179704.2|5
1721604120000|2024-07-21 23:22:00|179876.8|179700.9|179839|179691|179876.8|179700.9|179839|179691|3
1721604130000|2024-07-21 23:22:10|179839.2|179690.7|179839.2|179690.7|179839.2|179690.7|179839.2|179690.7|1
1721604140000|2024-07-21 23:22:20|179839.5|179690.5|179838.5|179690.6|179839.5|179690.6|179838.5|179685.3|3
1721604150000|2024-07-21 23:22:30|179838.4|179692.8|179841.4|179695.8|179841.4|179695.8|179838.4|179692.8|2
1721604160000|2024-07-21 23:22:40|179841.9|179695.4|179835.9|179687.9|179841.9|179695.4|179835.9|179687.8|4
1721604170000|2024-07-21 23:22:50|179834.9|179684.6|179832.8|179684.6|179836.1|179684.6|179832.8|179684.6|3
1721604180000|2024-07-21 23:23:00|179832.9||179832.9||179832.9||179832.9||1
1721604190000|2024-07-21 23:23:10|179833.5|179691.1|179833.5|179691.1|179833.5|179691.1|179833.5|179691.1|1
1721604210000|2024-07-21 23:23:30|179878.6|179708.3|179878.6|179708.3|179878.6|179708.3|179878.6|179708.3|1
1721604230000|2024-07-21 23:23:50|179879.1|179707.8|179834.7|179692.2|179879.1|179707.8|179834.7|179692.2|3
1721604240000|2024-07-21 23:24:00|179834.9|179691.2|179834.7|179692.4|179834.9|179692.4|179834.7|179691.2|2
1721604260000|2024-07-21 23:24:20|179853.6|179689.6|179853.5|179685.1|179853.6|179689.6|179853.5|179685.1|3
1721604270000|2024-07-21 23:24:30|179831.3|179686|179833.1|179690.2|179833.1|179690.2|179831.3|179686|2
1721604280000|2024-07-21 23:24:40|179833.2|179689.2|179833.2|179689.2|179833.2|179689.2|179833.2|179689.2|1
1721604290000|2024-07-21 23:24:50|179825.5|179682.6|179832.9|179689.6|179833.2|179689.6|179825.5|179682.6|3
1721604300000|2024-07-21 23:25:00|179851.2|179687.3|179851.2|179687.3|179851.2|179687.3|179851.2|179687.3|1
1721604320000|2024-07-21 23:25:20|179851.5|179692.8|179849.2|179697.2|179856.6|179713.8|179849.2|179692.8|6
1721604330000|2024-07-21 23:25:30|179847.3|179695.4|179843|179690.8|179847.3|179695.4|179840.8|179688.6|3
1721604340000|2024-07-21 23:25:40|179840.6|179688.4|179832.8|179687.9|179840.6|179688.4|179832.8|179687.9|2
1721604350000|2024-07-21 23:25:50|179832.2|179688.9|179832.2|179689.1|179832.2|179689.1|179832.2|179688.9|2
1721604360000|2024-07-21 23:26:00|179830.3|179690.4|179830.3|179690.4|179830.3|179690.4|179830.3|179690.4|1
1721604370000|2024-07-21 23:26:10|179830.2|179710.5|179871.9|179710.5|179871.9|179710.5|179830.2|179710.5|2
1721604380000|2024-07-21 23:26:20|179871.8||179871.8||179871.8||179871.8||1
1721604400000|2024-07-21 23:26:40|179832.6|179702.4|179830.1|179690.3|179832.6|179702.4|179830.1|179690.3|2
1721604410000|2024-07-21 23:26:50|179830||179830||179830||179830||1
1721604430000|2024-07-21 23:27:10||179689.1||179689.1||179689.1||179689.1|1
1721604440000|2024-07-21 23:27:20|179871.7|179706.9|179871.7|179706.9|179871.7|179706.9|179871.7|179706.9|1
1721604450000|2024-07-21 23:27:30|179871.6|179700.6|179832.5|179700.6|179871.6|179700.6|179832.5|179700.6|2
1721604460000|2024-07-21 23:27:40|179830|179689.1|179830|179689.1|179830|179689.1|179830|179689.1|1
1721604490000|2024-07-21 23:28:10|179848.3|179686.5|179848.3|179686.5|179848.3|179686.5|179848.3|179686.5|1
1721604500000|2024-07-21 23:28:20|179871.6|179706.9|179871.6|179706.9|179871.6|179706.9|179871.6|179706.9|1
1721604510000|2024-07-21 23:28:30|179831.7|179699.9|179742.2|179617.2|179831.7|179699.9|179731.5|179606.5|7
1721604520000|2024-07-21 23:28:40|179743.3|179618.3|179751.1|179617.3|179752.6|179618.3|179743.1|179615.9|5
1721604530000|2024-07-21 23:28:50|179751|179616.9|179751|179616.9|179751|179616.9|179751|179616.9|1
1721604540000|2024-07-21 23:29:00|179750.9|179618.5|179774|179629.5|179774.9|179629.5|179750.9|179618.5|4
1721604550000|2024-07-21 23:29:10|179773.8||179773.8||179773.8||179773.8||1
1721604560000|2024-07-21 23:29:20|179773.3|179629.1|179761.1|179636.1|179773.4|179636.1|179761.1|179627.6|8
1721604570000|2024-07-21 23:29:30|179761|179636|179766.7|179641.7|179766.7|179641.7|179761|179636|2
1721604580000|2024-07-21 23:29:40|179763.8|179638.8|179794.7|179662.2|179800.5|179664.8|179763.2|179638.2|5
1721604590000|2024-07-21 23:29:50|179792.3|179659.8|179796|179662.1|179796|179662.1|179792.3|179659.8|2
1721604600000|2024-07-21 23:30:00|179808.6|179650|179808.6|179650|179808.6|179650|179808.6|179650|1
1721604610000|2024-07-21 23:30:10|179812.9|179653.3|179809.6|179650|179812.9|179653.3|179809.6|179650|2
1721604620000|2024-07-21 23:30:20|179810.6|179650.5|179811.4|179651|179811.5|179651.2|179810.6|179650.5|4
1721604630000|2024-07-21 23:30:30|179809.5|179661.7|179809.5|179661.7|179809.5|179661.7|179809.5|179661.7|1
1721604640000|2024-07-21 23:30:40|179813.7|179664.6|179813.7|179664.6|179813.7|179664.6|179813.7|179664.6|1
1721604650000|2024-07-21 23:30:50|179815.9|179650.5|179815.9|179650.2|179815.9|179650.5|179815|179650.2|4
1721604670000|2024-07-21 23:31:10|179815.1|179650.1|179815.9|179650.2|179815.9|179650.2|179815.1|179650.1|2
1721604680000|2024-07-21 23:31:20|179813.4|179664.8|179813.4|179664.8|179813.4|179664.8|179813.4|179664.8|1
1721604690000|2024-07-21 23:31:30|179812.2|179664.7|179813.5|179664.8|179813.5|179664.8|179812.2|179664.7|2
1721604700000|2024-07-21 23:31:40|179812.1|179664.6|179813.5|179664.4|179813.5|179664.6|179812.1|179664.4|2
1721604710000|2024-07-21 23:31:50|179815.6|179650.2|179815.6|179650.2|179815.6|179650.2|179815.6|179650.2|1
1721604740000|2024-07-21 23:32:20|179813.5|179664.4|179813.5|179664.4|179813.5|179664.4|179813.5|179664.4|1
1721604750000|2024-07-21 23:32:30|179813.9|179663.7|179813.9|179663.7|179813.9|179663.7|179813.9|179663.7|1
1721604760000|2024-07-21 23:32:40|179813.7|179664|179815.7|179649.9|179815.7|179664|179813.7|179649.9|2
1721604790000|2024-07-21 23:33:10|179825.5|179653.2|179813.2|179664.8|179825.5|179664.8|179813.2|179650.4|3
1721604800000|2024-07-21 23:33:20|179813.7|179664.1|179813.7|179664.1|179813.7|179664.1|179813.7|179664.1|1
1721604820000|2024-07-21 23:33:40|179815.6|179649.9|179815.6|179649.9|179815.6|179649.9|179815.6|179649.9|1
1721604830000|2024-07-21 23:33:50|179825.9|179652.3|179825.9|179652.3|179825.9|179652.3|179825.9|179652.3|1
1721604850000|2024-07-21 23:34:10|179832.4|179683.1|179832.4|179683.1|179832.4|179683.1|179832.4|179683.1|1
1721604860000|2024-07-21 23:34:20|179831.1|179696.4|179892.5|179734.3|179894.6|179736.5|179831.1|179696.4|4
1721604870000|2024-07-21 23:34:30|179892.4||179892.4||179892.4||179892.4||1
1721604890000|2024-07-21 23:34:50|179892.3|179750.7|179893|179751.6|179894.2|179751.6|179892.3|179750.7|3
1721604900000|2024-07-21 23:35:00|179895.5|179748.9|179886.5|179725.2|179897.1|179748.9|179886.5|179725.2|3
1721604910000|2024-07-21 23:35:10|179887.1|179716.6|179887.1|179716.6|179887.1|179716.6|179887.1|179716.6|1
1721604930000|2024-07-21 23:35:30|179894.1|179715.5|179894.1|179715.5|179894.1|179715.5|179894.1|179715.5|1
1721604950000|2024-07-21 23:35:50|179896.8|179727.8|179896.5|179737.6|179896.8|179737.6|179895.6|179727.8|3
1721604960000|2024-07-21 23:36:00|179896.4|179737.4|179896.2|179737.7|179898.9|179737.7|179896.2|179737.4|3
1721604980000|2024-07-21 23:36:20|179896.5|179751.7|179896.5|179751.7|179896.5|179751.7|179896.5|179751.7|1
1721604990000|2024-07-21 23:36:30|179895.1|179751|179895.6|179751.9|179895.6|179751.9|179895.1|179751|2
1721605000000|2024-07-21 23:36:40|179895.4|179751|179894.6|179751|179895.4|179751|179894.6|179751|2
1721605010000|2024-07-21 23:36:50|179898.3|179736.6|179898.3|179736.6|179898.3|179736.6|179898.3|179736.6|1
1721605020000|2024-07-21 23:37:00|179898.7|179737.2|179900.3|179738|179903.3|179738.5|179898.7|179736.8|4
1721605050000|2024-07-21 23:37:30|179897.5|179753.1|179897.5|179753.1|179897.5|179753.1|179897.5|179753.1|1
1721605060000|2024-07-21 23:37:40|179910.1|179771.2|179899.8|179739.7|179910.1|179771.2|179899.8|179739.7|5
1721605070000|2024-07-21 23:37:50|179899.9|179738.8|179899.5|179738.1|179899.9|179738.8|179899.5|179738.1|2
1721605080000|2024-07-21 23:38:00|179899.8|179738.9|179918.6|179765.2|179918.6|179767.5|179899.8|179738.9|3
1721605110000|2024-07-21 23:38:30|179923.8|179788.1|179923.8|179788.1|179923.8|179788.1|179923.8|179788.1|1
1721605130000|2024-07-21 23:38:50|179942.6|179803.1|179927.5|179767|179942.6|179803.1|179927.5|179767|3
1721605140000|2024-07-21 23:39:00|179921.9|179768.5|179921.9|179768.5|179921.9|179768.5|179921.9|179768.5|1
1721605150000|2024-07-21 23:39:10|179929.1|179767.7|179919|179767.7|179929.1|179767.7|179919|179767.7|2
1721605160000|2024-07-21 23:39:20|179918.8|179767.4|179918.5|179767.4|179918.8|179767.4|179918.5|179767.4|2
1721605170000|2024-07-21 23:39:30|179916.9|179785.8|179916.4|179784.7|179916.9|179786.1|179916.2|179784.7|3
1721605180000|2024-07-21 23:39:40|179910.3|179784|179910.3|179784|179910.3|179784|179910.3|179784|1
1721605190000|2024-07-21 23:39:50|179914|179763.8|179914|179763.8|179914|179763.8|179914|179763.8|1
1721605200000|2024-07-21 23:40:00|179913.9|179764.4|179918.3|179765|179918.4|179765|179913.9|179764.2|4
1721605220000|2024-07-21 23:40:20|179916.8|179785.8|179916.8|179785.8|179916.8|179785.8|179916.8|179785.8|1
1721605240000|2024-07-21 23:40:40|179918.6|179765.3|179918.6|179765.3|179918.6|179765.3|179918.6|179765.3|1
1721605250000|2024-07-21 23:40:50|179919.4|179766.5|179930.9|179786.8|179931.5|179786.8|179919.4|179766.5|5
1721605260000|2024-07-21 23:41:00|179932.8|179787.5|179932.8|179787.5|179932.8|179787.5|179932.8|179787.5|2
1721605280000|2024-07-21 23:41:20|179925.9|179798.2|179925.6|179800.6|179925.9|179800.6|179925.6|179798.2|2
1721605290000|2024-07-21 23:41:30|179924|179799|179922.9|179794.3|179926.2|179799.2|179922.9|179794.3|6
1721605300000|2024-07-21 23:41:40|179922.2|179791.7|179925.7|179776.3|179925.7|179791.7|179922.2|179776.3|3
1721605330000|2024-07-21 23:42:10|179924.6|179773.8|179916.7|179791.7|179924.6|179791.7|179916.7|179773.8|3
1721605340000|2024-07-21 23:42:20|179917.3|179792.3|179864.9|179710.9|179919.5|179792.3|179861.9|179704.9|8
1721605350000|2024-07-21 23:42:30|179866.3|179710|179866.3|179709.3|179866.3|179710|179866.3|179709.3|2
1721605360000|2024-07-21 23:42:40|179864.3|179678.3|179806.3|179648.4|179864.3|179678.3|179806.3|179648.4|4
1721605370000|2024-07-21 23:42:50|179807.4|179652.8|179807.1|179652.9|179807.4|179652.9|179807.1|179652.5|4
1721605380000|2024-07-21 23:43:00|179807.3|179652.6|179810.1|179656.4|179810.4|179659.2|179807|179652.5|8
1721605390000|2024-07-21 23:43:10|179809.5|179658.9|179823.6|179682.8|179823.6|179682.8|179809.3|179658.9|5
1721605400000|2024-07-21 23:43:20|179823.7|179683.3|179824.4|179668.7|179827.2|179683.3|179823.7|179668.7|5
1721605420000|2024-07-21 23:43:40|179825|179667.5|179809.2|179654.2|179825|179667.5|179808.6|179652.3|10
1721605430000|2024-07-21 23:43:50|179809.3|179652.4|179807.1|179648.3|179809.3|179652.4|179807.1|179648.3|4
1721605440000|2024-07-21 23:44:00|179805.9|179648.4|179805.9|179648.4|179805.9|179648.4|179805.9|179648.4|1
1721605450000|2024-07-21 23:44:10|179801.1|179657.1|179801.1|179657.1|179801.1|179657.1|179801.1|179657.1|1
1721605460000|2024-07-21 23:44:20|179791.7|179655.5|179810.8|179666|179810.8|179666|179791.7|179655.5|5
1721605470000|2024-07-21 23:44:30|179815.7|179657.6|179816.6|179657.9|179816.6|179657.9|179815.7|179657.6|2
1721605480000|2024-07-21 23:44:40|179817.2|179658.6|179819.8|179668.9|179820.5|179668.9|179817.2|179658.6|4
1721605500000|2024-07-21 23:45:00|179819.4|179668.3|179825.1|179672.2|179825.1|179672.2|179819.4|179657.4|6
1721605510000|2024-07-21 23:45:10|179829.4|179676.5|179855|179692.3|179855|179701|179829.4|179676.5|6
1721605520000|2024-07-21 23:45:20|179854.9|179692.8|179854.9|179693.2|179854.9|179693.2|179854.9|179692.8|2
1721605530000|2024-07-21 23:45:30|179853.7|179693.1|179854.8|179689.3|179854.9|179693.1|179853.7|179688.6|6
1721605540000|2024-07-21 23:45:40|179852|179697.3|179886.8|179732.6|179886.8|179735.8|179852|179697.3|5
1721605560000|2024-07-21 23:46:00|179886.4|179732.9|179882.6|179728.3|179886.4|179732.9|179882.6|179728.3|7
1721605570000|2024-07-21 23:46:10|179878.2|179738.5|179878.3|179738.2|179878.3|179738.5|179877.7|179737.8|3
1721605580000|2024-07-21 23:46:20|179874.4|179738.8|179874.3|179737.8|179874.4|179738.8|179873.9|179737.4|3
1721605590000|2024-07-21 23:46:30|179873.3|179746.8|179879.7|179729.4|179879.7|179746.8|179873.3|179729.4|2
1721605610000|2024-07-21 23:46:50|179878.7|179729|179904.4|179753.6|179906.9|179753.6|179878.7|179729|5
1721605620000|2024-07-21 23:47:00|179905.1|179753.7|179905.1|179753.7|179905.1|179753.7|179905.1|179753.7|1
1721605630000|2024-07-21 23:47:10|179904.4|179753|179904.9|179753.6|179904.9|179753.6|179904.4|179753|4
1721605640000|2024-07-21 23:47:20|179904.4|179753.4|179897.6|179763.7|179904.4|179764.2|179897.6|179753.4|4
1721605650000|2024-07-21 23:47:30|179899|179767|179916.6|179784.4|179916.6|179784.4|179899|179767|2
1721605660000|2024-07-21 23:47:40|179916.7|179784.2|179906.2|179755.4|179916.7|179784.2|179906.2|179755.4|2
1721605690000|2024-07-21 23:48:10|179899.4|179765.3|179899.1|179765.3|179899.4|179765.3|179899.1|179765.3|2
1721605700000|2024-07-21 23:48:20|179899|179764.4|179916.5|179784.7|179916.5|179784.7|179899|179764.4|3
1721605710000|2024-07-21 23:48:30|179913.7|179788.7|179913.6|179788.3|179913.7|179788.7|179913.4|179786.7|4
1721605720000|2024-07-21 23:48:40|179913.7|179788.7|179915|179790|179915|179790|179913|179784.8|8
1721605730000|2024-07-21 23:48:50|179918.7|179793.7|179906.2|179781.2|179921.7|179796.7|179905.7|179780.7|6
1721605740000|2024-07-21 23:49:00|179904.2|179779.2|179891.6|179766.6|179905.1|179780.1|179891.6|179766.6|7
1721605750000|2024-07-21 23:49:10|179892|179767|179892|179767|179892|179767|179892|179767|1
1721605770000|2024-07-21 23:49:30|179894.6|179769.6|179894.6|179769.6|179894.6|179769.6|179894.6|179769.6|1
1721605780000|2024-07-21 23:49:40|179893.3|179768.3|179885|179760|179897.4|179772.4|179884.3|179759.3|7
1721605790000|2024-07-21 23:49:50|179883.8|179758.8|179884.9|179759.9|179885.1|179760.1|179883.8|179758.8|6
1721605800000|2024-07-21 23:50:00|179885.2|179760.2|179891.3|179755.6|179891.3|179760.5|179885.2|179755.6|5
1721605820000|2024-07-21 23:50:20|179893.7|179756.1|179895.1|179755|179895.1|179756.1|179893.7|179755|3
1721605830000|2024-07-21 23:50:30|179888.3|179763.3|179888.2|179763.2|179888.3|179763.3|179888.2|179763.2|2
1721605840000|2024-07-21 23:50:40|179886.8|179761.8|179881|179746.7|179886.8|179761.8|179878.9|179744.7|4
1721605860000|2024-07-21 23:51:00|179878.7|179744.5|179859.3|179724.4|179878.7|179744.5|179859.3|179724.4|4
1721605870000|2024-07-21 23:51:10|179860||179860||179860||179860||1
1721605880000|2024-07-21 23:51:20|179860.8|179726.1|179860.8|179726.1|179860.8|179726.1|179860.8|179726.1|1
1721605890000|2024-07-21 23:51:30|179852.8|179716.9|179850.3|179716.2|179852.8|179716.9|179850.3|179716.2|2
1721605900000|2024-07-21 23:51:40||179718.4||179718.4||179718.4||179718.4|1
1721605920000|2024-07-21 23:52:00|179849.7|179724.7|179849.7|179724.7|179849.7|179724.7|179849.7|179724.7|1
1721605930000|2024-07-21 23:52:10|179849.3|179724.3|179851.5|179726.5|179851.5|179726.5|179846.5|179721.5|4
1721605940000|2024-07-21 23:52:20|179854.2|179729.2|179854.4|179729.4|179854.4|179729.4|179851.4|179726.4|4
1721605950000|2024-07-21 23:52:30|179856|179723.4|179856|179723.4|179856|179723.4|179856|179723.4|1
1721605960000|2024-07-21 23:52:40|179860|179725.4|179864.6|179736.4|179868.4|179736.4|179860|179724.1|9
1721605970000|2024-07-21 23:52:50|179862.8|179735.4|179863.6|179735.4|179863.6|179735.4|179862.8|179735.4|3
1721605980000|2024-07-21 23:53:00|179863.8|179735.7|179859.9|179731.9|179863.8|179735.7|179859.4|179731.9|7
1721605990000|2024-07-21 23:53:10|179860.3|179732.4|179860.2|179735.2|179860.3|179735.2|179860.2|179732.4|2
1721606000000|2024-07-21 23:53:20|179862.4|179736.5|179862.1|179735.9|179862.4|179736.5|179862.1|179735.9|2
1721606010000|2024-07-21 23:53:30|179861.7|179735.8|179859.3|179731.4|179861.7|179735.8|179859.3|179729|3
1721606020000|2024-07-21 23:53:40|179860.6|179735.6|179861.9|179736.9|179863.6|179738.6|179860.6|179735.6|6
1721606030000|2024-07-21 23:53:50|179863.3|179731.3|179863.3|179731.3|179863.3|179731.3|179863.3|179731.3|1
1721606040000|2024-07-21 23:54:00|179862.8|179732.6|179866.3|179735|179866.3|179735|179862.8|179732.6|2
1721606050000|2024-07-21 23:54:10||179734.7||179734.7||179734.7||179734.7|1
1721606060000|2024-07-21 23:54:20|179866.1||179866.1||179866.1||179866.1||1
1721606070000|2024-07-21 23:54:30|179869.4|179744.4|179869.4|179744.4|179869.4|179744.4|179869.4|179744.4|1
1721606080000|2024-07-21 23:54:40|179870.8|179745.8|179868.6|179743.6|179874.8|179749.8|179868.6|179743.6|4
1721606090000|2024-07-21 23:54:50|179866.8|179741.8|179868.7|179739.6|179868.9|179743.9|179865.7|179739.6|8
1721606100000|2024-07-21 23:55:00|179866.7|179741.6|179866.7|179741.6|179869.4|179741.6|179866.7|179741.6|5
1721606110000|2024-07-21 23:55:10|179866.5|179741.5|179870.2|179745.2|179870.2|179745.2|179866.5|179741.5|3
1721606120000|2024-07-21 23:55:20|179871.2|179746.2|179870.4|179745.4|179873.8|179748.8|179870.4|179745.4|7
1721606130000|2024-07-21 23:55:30|179872.1|179747.1|179886.2|179761.2|179886.2|179761.2|179871.6|179746.6|6
1721606140000|2024-07-21 23:55:40|179885.2|179760.2|179884.6|179759.6|179887.2|179762.2|179884.6|179759.6|3
1721606150000|2024-07-21 23:55:50|179885.8|179760.8|179884.8|179759.8|179885.8|179760.8|179884.8|179759.8|2
1721606170000|2024-07-21 23:56:10|179891.2|179766.2|179891.2|179766.2|179891.2|179766.2|179891.2|179766.2|1
1721606180000|2024-07-21 23:56:20|179887.3|179762.3|179887.3|179762.3|179887.3|179762.3|179887.3|179762.3|1
1721606190000|2024-07-21 23:56:30|179886.4|179761.4|179886|179761|179886.4|179761.4|179886|179761|2
1721606220000|2024-07-21 23:57:00|179890.6|179765.6|179898.5|179769.6|179898.5|179769.6|179890.6|179765.6|2
1721606240000|2024-07-21 23:57:20|179886.6|179761.6|179886.6|179761.6|179886.6|179761.6|179886.6|179761.6|1
1721606250000|2024-07-21 23:57:30|179886|179761|179886|179761|179886|179761|179886|179761|1
1721606270000|2024-07-21 23:57:50|179890.6|179765.6|179890.6|179765.6|179890.6|179765.6|179890.6|179765.6|1
1721606280000|2024-07-21 23:58:00|179882.1|179757.1|179812.7|179687.7|179882.1|179757.1|179807.4|179682.4|13
1721606290000|2024-07-21 23:58:10|179797.5|179672.5|179784.6|179659.6|179797.5|179672.5|179769.1|179644.1|15
1721606300000|2024-07-21 23:58:20|179785.9|179660.9|179784.4|179659.4|179785.9|179660.9|179780.2|179655.2|7
1721606310000|2024-07-21 23:58:30|179785.9|179660.9|179778.7|179653.7|179785.9|179660.9|179778.7|179653.7|7
1721606320000|2024-07-21 23:58:40|179779.2|179654.2|179774.3|179649.3|179780|179655|179774.3|179649.3|10
1721606330000|2024-07-21 23:58:50|179775.4|179650.4|179778.2|179653.2|179792.6|179667.6|179773.4|179648.4|18
1721606340000|2024-07-21 23:59:00|179779.1|179654.1|179776.4|179651.4|179780.1|179655.1|179775.2|179650.2|21
1721606350000|2024-07-21 23:59:10|179775.4|179650.4|179773.6|179648.6|179775.4|179650.4|179765.3|179640.3|23
1721606360000|2024-07-21 23:59:20|179774.1|179649.1|179795.3|179670.3|179799.5|179674.5|179774.1|179649.1|17
1721606370000|2024-07-21 23:59:30|179794.9|179669.9|179796|179671|179796.3|179671.3|179792.8|179667.8|11
1721606380000|2024-07-21 23:59:40|179796.3|179671.3|179791.5|179666.5|179796.3|179671.3|179790|179665|15
1721606390000|2024-07-21 23:59:50|179792|179667|179799.6|179674.6|179803.9|179678.9|179786.2|179661.2|14
1721606400000|2024-07-22 00:00:00|179805.1|179680.1|179802.7|179677.7|179805.9|179680.9|179798.1|179673.1|27
1721606410000|2024-07-22 00:00:10|179794.9|179669.9|179800.7|179675.7|179800.7|179675.7|179794.9|179669.9|15
1721606420000|2024-07-22 00:00:20|179799.9|179674.9|179800.9|179675.9|179807.8|179682.8|179788.6|179663.6|30
1721606430000|2024-07-22 00:00:30|179803.7|179678.7|179794.3|179669.3|179805.9|179680.9|179794.3|179669.3|20
1721606440000|2024-07-22 00:00:40|179792.7|179667.7|179795.7|179670.7|179804.8|179679.8|179787.6|179662.6|26
1721606450000|2024-07-22 00:00:50|179795.5|179670.5|179800.6|179675.6|179800.8|179675.8|179795.5|179670.5|11
1721606460000|2024-07-22 00:01:00|179800.4|179675.4|179791.3|179666.3|179802.3|179677.3|179783.9|179658.9|20
1721606470000|2024-07-22 00:01:10|179794.1|179669.1|179830.1|179705.1|179838.3|179713.3|179794.1|179669.1|24
1721606480000|2024-07-22 00:01:20|179833.9|179708.9|179841.8|179716.8|179842.9|179717.9|179833.6|179708.6|17
1721606490000|2024-07-22 00:01:30|179835.5|179710.5|179843.4|179718.4|179845.5|179720.5|179830.6|179705.6|29
1721606500000|2024-07-22 00:01:40|179843|179718|179832.1|179707.1|179843|179718|179827.8|179702.8|32
1721606510000|2024-07-22 00:01:50|179830.6|179705.6|179850.2|179725.2|179850.2|179725.2|179830.6|179705.6|30
1721606520000|2024-07-22 00:02:00|179851.1|179726.1|179846.3|179721.3|179855.2|179730.2|179843.7|179718.7|23
1721606530000|2024-07-22 00:02:10|179847.5|179722.5|179923.5|179798.5|179923.5|179798.5|179846.6|179721.6|24
1721606540000|2024-07-22 00:02:20|179924.4|179799.4|179961.1|179836.1|179968.9|179843.9|179924.4|179799.4|14
1721606550000|2024-07-22 00:02:30|179957.2|179832.2|179971.2|179846.2|179971.9|179846.9|179957.2|179832.2|15
1721606560000|2024-07-22 00:02:40|179968|179843|179971.1|179846.1|179971.1|179846.1|179964.1|179839.1|11
1721606570000|2024-07-22 00:02:50|179970.6|179845.6|179968.7|179843.7|179972.4|179847.4|179968.2|179843.2|12
1721606580000|2024-07-22 00:03:00|179969.1|179844.1|179971.3|179846.3|179976|179851|179967.6|179842.6|17
1721606590000|2024-07-22 00:03:10|179970.3|179845.3|179975.8|179850.8|179978.2|179853.2|179970.3|179845.3|17
1721606600000|2024-07-22 00:03:20|179976|179851|179973.3|179848.3|179977|179852|179968.5|179843.5|21
1721606610000|2024-07-22 00:03:30|179975.3|179850.3|179976|179851|179978.8|179853.8|179970.2|179845.2|23
1721606620000|2024-07-22 00:03:40|179972.7|179847.7|179968.7|179843.7|179979.4|179854.4|179964.5|179839.5|21
1721606630000|2024-07-22 00:03:50|179971.8|179846.8|179975.3|179850.3|179980.4|179855.4|179971.8|179846.8|22
1721606640000|2024-07-22 00:04:00|179974.3|179849.3|179973.2|179848.2|179980.8|179855.8|179973.2|179848.2|26
1721606650000|2024-07-22 00:04:10|179972.9|179847.9|179928.8|179803.8|179972.9|179847.9|179928.1|179803.1|26
1721606660000|2024-07-22 00:04:20|179930.7|179805.7|179945.3|179820.3|179947.8|179822.8|179926.9|179801.9|26
1721606670000|2024-07-22 00:04:30|179943.5|179818.5|179942.9|179817.9|179945|179820|179940.9|179815.9|18
1721606680000|2024-07-22 00:04:40|179942.5|179817.5|179946.5|179821.5|179946.5|179821.5|179941.4|179816.4|20
1721606690000|2024-07-22 00:04:50|179943.9|179818.9|179941.5|179816.5|179946.7|179821.7|179936.3|179811.3|22
1721606700000|2024-07-22 00:05:00|179945.6|179820.6|179946|179821|179950.1|179825.1|179944|179819|23
1721606710000|2024-07-22 00:05:10|179945.1|179820.1|179955|179830|179961.3|179836.3|179944.2|179819.2|26
1721606720000|2024-07-22 00:05:20|179954.2|179829.2|179945.1|179820.1|179954.2|179829.2|179940.6|179815.6|25
1721606730000|2024-07-22 00:05:30|179943|179818|179950.9|179825.9|179950.9|179825.9|179937.8|179812.8|28
1721606740000|2024-07-22 00:05:40|179968.2|179843.2|179992.3|179867.3|179994.8|179869.8|179968.2|179843.2|34
1721606750000|2024-07-22 00:05:50|179990.6|179865.6|180057.3|179932.3|180060.9|179935.9|179988.1|179863.1|31
1721606760000|2024-07-22 00:06:00|180058.2|179933.2|180060.1|179935.1|180082.5|179957.5|180058.2|179933.2|14
1721606770000|2024-07-22 00:06:10|180059.5|179934.5|180012.2|179887.2|180059.5|179934.5|180011.2|179886.2|27
1721606780000|2024-07-22 00:06:20|180012.3|179887.3|180002.7|179877.7|180015.6|179890.6|180002.7|179877.7|17
1721606790000|2024-07-22 00:06:30|180003.8|179878.8|179984.2|179859.2|180003.8|179878.8|179984.2|179859.2|17
1721606800000|2024-07-22 00:06:40|179979.5|179854.5|179997.5|179872.5|180006.3|179881.3|179979.5|179854.5|16
1721606810000|2024-07-22 00:06:50|179992.5|179867.5|179975.6|179850.6|179997.4|179872.4|179971.5|179846.5|18
1721606820000|2024-07-22 00:07:00|179987.4|179862.4|179951.7|179826.7|179991.9|179866.9|179947.3|179822.3|24
1721606830000|2024-07-22 00:07:10|179949.6|179824.6|179950.4|179825.4|179952.5|179827.5|179946.2|179821.2|15
1721606840000|2024-07-22 00:07:20|179948.4|179823.4|179914.2|179789.2|179950.5|179825.5|179912.2|179787.2|29
1721606850000|2024-07-22 00:07:30|179916.9|179791.9|179957.3|179832.3|179957.3|179832.3|179913|179788|22
1721606860000|2024-07-22 00:07:40|179959.3|179834.3|179958.8|179833.8|179959.6|179834.6|179944.7|179819.7|19
1721606870000|2024-07-22 00:07:50|179948.8|179823.8|179931.6|179806.6|179954.9|179829.9|179923.9|179798.9|23
1721606880000|2024-07-22 00:08:00|179930.4|179805.4|179927.6|179802.6|179932|179807|179920.4|179795.4|8
1721606890000|2024-07-22 00:08:10|179930.1|179805.1|179927.5|179802.5|179930.1|179805.1|179927.5|179802.5|2
1721606900000|2024-07-22 00:08:20|179923.6|179798.6|179940.5|179815.5|179940.5|179815.5|179923.6|179798.6|6
1721606910000|2024-07-22 00:08:30|179937.4|179812.4|179942.4|179817.4|179944.4|179819.4|179932.7|179807.7|18
1721606920000|2024-07-22 00:08:40|179944.4|179819.4|179955|179830|179955|179830|179935.7|179810.7|13
1721606930000|2024-07-22 00:08:50|179956|179831|179983.6|179858.6|179988.5|179863.5|179956|179831|23
1721606940000|2024-07-22 00:09:00|179986.8|179861.8|179997.2|179872.2|179997.2|179872.2|179980.6|179855.6|11
1721606950000|2024-07-22 00:09:10|179997.5|179872.5|179997.1|179872.1|179997.5|179872.5|179995.1|179870.1|4
1721606960000|2024-07-22 00:09:20|179997.2|179872.2|180006.1|179881.1|180006.1|179881.1|179997.2|179872.2|10
1721606970000|2024-07-22 00:09:30|180006.6|179881.6|180029.2|179904.2|180029.8|179904.8|180006.6|179881.6|19
1721606980000|2024-07-22 00:09:40|180029.8|179904.8|180029.1|179904.1|180029.8|179904.8|180024.3|179899.3|5
1721606990000|2024-07-22 00:09:50|180028.9|179903.9|180017.9|179892.9|180028.9|179903.9|180017.9|179892.9|7
1721607000000|2024-07-22 00:10:00|180018.1|179893.1|180020.2|179895.2|180020.2|179895.2|180016.8|179891.8|4
1721607010000|2024-07-22 00:10:10|180017.4|179892.4|180022.5|179897.5|180022.5|179897.5|180017.4|179892.4|4
1721607020000|2024-07-22 00:10:20|180023.2|179898.2|180034.1|179909.1|180036.9|179911.9|180022.6|179897.6|10
1721607030000|2024-07-22 00:10:30|180034.5|179909.5|180031.8|179906.8|180034.6|179909.6|180031.8|179906.8|6
1721607040000|2024-07-22 00:10:40|180030.2|179905.2|180022.7|179897.7|180030.2|179905.2|180017.6|179892.6|8
1721607050000|2024-07-22 00:10:50|180021.3|179896.3|180019.7|179894.7|180024.6|179899.6|180017.2|179892.2|14
1721607060000|2024-07-22 00:11:00|180016.4|179891.4|180011.4|179886.4|180016.4|179891.4|180006.5|179881.5|8
1721607070000|2024-07-22 00:11:10|180013.1|179888.1|180020.6|179895.6|180020.6|179895.6|180013.1|179888.1|5
1721607080000|2024-07-22 00:11:20|180018.6|179893.6|180005.9|179880.9|180018.6|179893.6|180005.2|179880.2|5
1721607090000|2024-07-22 00:11:30|180005.6|179880.6|180006.1|179881.1|180006.1|179881.1|180005.6|179880.6|6
1721607100000|2024-07-22 00:11:40|180005.7|179880.7|180003.7|179878.7|180005.7|179880.7|180003.7|179878.7|2
1721607110000|2024-07-22 00:11:50|180005.4|179880.4|180007.1|179882.1|180007.1|179882.1|180003.9|179878.9|4
1721607120000|2024-07-22 00:12:00|180005.5|179880.5|179992.4|179867.4|180005.5|179880.5|179987.7|179862.7|13
1721607130000|2024-07-22 00:12:10|179994.3|179869.3|179982.9|179857.9|179994.3|179869.3|179982.9|179857.9|11
1721607140000|2024-07-22 00:12:20|179983.2|179858.2|179981.1|179856.1|179983.6|179858.6|179977.2|179852.2|16
1721607150000|2024-07-22 00:12:30|179981.3|179856.3|179980.6|179855.6|179981.3|179856.3|179977.4|179852.4|4
1721607160000|2024-07-22 00:12:40|179980.5|179855.5|179982.2|179857.2|179982.2|179857.2|179977.4|179852.4|4
1721607170000|2024-07-22 00:12:50|179981|179856|179978.6|179853.6|179981|179856|179975.8|179850.8|9
1721607180000|2024-07-22 00:13:00|179975.8|179850.8|179978.4|179853.4|179980.9|179855.9|179975.8|179850.8|8
1721607190000|2024-07-22 00:13:10|179978.9|179853.9|179996.9|179871.9|180010.2|179885.2|179972.1|179847.1|18
1721607200000|2024-07-22 00:13:20|179997.2|179872.2|179995.4|179870.4|179997.9|179872.9|179993.2|179868.2|15
1721607210000|2024-07-22 00:13:30|179995.9|179870.9|179992.2|179867.2|179995.9|179870.9|179989.1|179864.1|12
1721607220000|2024-07-22 00:13:40|179992.8|179867.8|179992.8|179867.8|179994.6|179869.6|179992.8|179867.8|3
1721607230000|2024-07-22 00:13:50|179990.4|179865.4|179992.6|179867.6|179995.1|179870.1|179988.6|179863.6|4
1721607240000|2024-07-22 00:14:00|179991|179866|179986.3|179861.3|179991.2|179866.2|179986.3|179861.3|6
1721607250000|2024-07-22 00:14:10|179986.1|179861.1|179986.1|179861.1|179990|179865|179986|179861|5
1721607260000|2024-07-22 00:14:20|179990.1|179865.1|179986.6|179861.6|179993.3|179868.3|179986.6|179861.6|5
1721607270000|2024-07-22 00:14:30|179986.8|179861.8|179994.7|179869.7|179994.7|179869.7|179986.8|179861.8|2
1721607280000|2024-07-22 00:14:40|179991.8|179866.8|179990|179865|179991.8|179866.8|179989.5|179864.5|4
1721607290000|2024-07-22 00:14:50|179991.7|179866.7|179991.7|179866.7|179991.7|179866.7|179990|179865|3
1721607300000|2024-07-22 00:15:00|179990.3|179865.3|179990.1|179865.1|179990.3|179865.3|179990.1|179865.1|2
1721607310000|2024-07-22 00:15:10|179992.4|179867.4|179995.1|179870.1|179995.1|179870.1|179992.4|179867.4|2
1721607320000|2024-07-22 00:15:20|179995.6|179870.6|179993.4|179868.4|179995.6|179870.6|179993.4|179868.4|2
1721607330000|2024-07-22 00:15:30|179993.1|179868.1|179993.1|179868.1|179993.1|179868.1|179993.1|179868.1|1
1721607340000|2024-07-22 00:15:40|179990.6|179865.6|179990.6|179865.6|179992.7|179867.7|179990.6|179865.6|3
1721607360000|2024-07-22 00:16:00|179986.6|179861.6|179984.2|179859.2|179988.2|179863.2|179982.2|179857.2|10
1721607370000|2024-07-22 00:16:10|179986.7|179861.7|179991.2|179866.2|179992.3|179867.3|179982.6|179857.6|21
1721607380000|2024-07-22 00:16:20|179989.8|179864.8|179994.4|179869.4|179994.4|179869.4|179987|179862|19
1721607390000|2024-07-22 00:16:30|179994.7|179869.7|179990.8|179865.8|179994.7|179869.7|179990.8|179865.8|18
1721607400000|2024-07-22 00:16:40|179991.6|179866.6|179991.3|179866.3|179993.4|179868.4|179989.6|179864.6|17
1721607410000|2024-07-22 00:16:50|179991.1|179866.1|179989.3|179864.3|179992.4|179867.4|179987.4|179862.4|11
1721607420000|2024-07-22 00:17:00|179989.5|179864.5|179982.3|179857.3|179992.5|179867.5|179980.5|179855.5|8
1721607430000|2024-07-22 00:17:10|179979.5|179854.5|179971|179846|179982.8|179857.8|179969|179844|6
1721607440000|2024-07-22 00:17:20|179970.6|179845.6|179971.3|179846.3|179974.7|179849.7|179970.6|179845.6|6
1721607450000|2024-07-22 00:17:30|179969.2|179844.2|179968.4|179843.4|179969.2|179844.2|179968.4|179843.4|2
1721607460000|2024-07-22 00:17:40|179969.4|179844.4|179969.4|179844.4|179969.4|179844.4|179969.4|179844.4|1
1721607470000|2024-07-22 00:17:50|179968.4|179843.4|179973|179848|179973|179848|179968.4|179843.4|4
1721607480000|2024-07-22 00:18:00|179975.2|179850.2|179956.5|179831.5|179975.2|179850.2|179953.7|179828.7|6
1721607490000|2024-07-22 00:18:10|179968.3|179843.3|179969.2|179844.2|179986.3|179861.3|179967.8|179842.8|19
1721607500000|2024-07-22 00:18:20|179967.4|179842.4|179966.9|179841.9|179969.7|179844.7|179965.2|179840.2|7
1721607510000|2024-07-22 00:18:30|179967.9|179842.9|179967.8|179842.8|179969.3|179844.3|179965.2|179840.2|5
1721607520000|2024-07-22 00:18:40|179966.4|179841.4|179967.6|179842.6|179971.4|179846.4|179962.6|179837.6|17
1721607530000|2024-07-22 00:18:50|179968.8|179843.8|179965.1|179840.1|179969.3|179844.3|179963.4|179838.4|15
1721607540000|2024-07-22 00:19:00|179964.8|179839.8|179964.2|179839.2|179968.6|179843.6|179964.2|179839.2|6
1721607550000|2024-07-22 00:19:10|179966.5|179841.5|179965.5|179840.5|179966.5|179841.5|179965.5|179840.5|2
1721607560000|2024-07-22 00:19:20|179959.3|179834.3|179959|179834|179959.3|179834.3|179959|179834|2
1721607570000|2024-07-22 00:19:30|179959.1|179834.1|179957.5|179832.5|179959.1|179834.1|179955.1|179830.1|4
1721607580000|2024-07-22 00:19:40|179958.3|179833.3|179958.3|179833.3|179958.3|179833.3|179958.3|179833.3|1
1721607590000|2024-07-22 00:19:50|179957.9|179832.9|179947.8|179822.8|179957.9|179832.9|179945.6|179820.6|7
1721607600000|2024-07-22 00:20:00|179944.4|179819.4|179943.4|179818.4|179944.4|179819.4|179940.9|179815.9|6
1721607610000|2024-07-22 00:20:10|179943.1|179818.1|179936.3|179811.3|179943.1|179818.1|179930.5|179805.5|12
1721607620000|2024-07-22 00:20:20|179934.7|179809.7|179934.9|179809.9|179934.9|179809.9|179934.7|179809.7|2
1721607630000|2024-07-22 00:20:30|179934.6|179809.6|179934.6|179809.6|179934.6|179809.6|179934.6|179809.6|1
1721607640000|2024-07-22 00:20:40|179934.5|179809.5|179936.4|179811.4|179936.4|179811.4|179934.5|179809.5|2
1721607650000|2024-07-22 00:20:50|179936.7|179811.7|179936.2|179811.2|179937.6|179812.6|179932.6|179807.6|7
1721607680000|2024-07-22 00:21:20|179936.6|179811.6|179936.6|179811.6|179936.6|179811.6|179936.6|179811.6|1
1721607690000|2024-07-22 00:21:30|179935.4|179810.4|179873.7|179748.7|179935.4|179810.4|179865.6|179740.6|14
1721607700000|2024-07-22 00:21:40|179873.1|179748.1|179889|179764|179889|179764|179873.1|179748.1|8
1721607710000|2024-07-22 00:21:50|179889.3|179764.3|179938.7|179813.7|179945.5|179820.5|179889.3|179764.3|17
1721607720000|2024-07-22 00:22:00|179939.1|179814.1|179937.4|179812.4|179940.6|179815.6|179936|179811|11
1721607730000|2024-07-22 00:22:10|179937.7|179812.7|179935.8|179810.8|179938.6|179813.6|179933.3|179808.3|16
1721607740000|2024-07-22 00:22:20|179934.9|179809.9|179935.9|179810.9|179941.7|179816.7|179934.9|179809.9|14
1721607750000|2024-07-22 00:22:30|179937.3|179812.3|179940.2|179815.2|179940.2|179815.2|179934.9|179809.9|9
1721607760000|2024-07-22 00:22:40|179939.5|179814.5|179957.3|179832.3|179963.1|179838.1|179939|179814|31
1721607770000|2024-07-22 00:22:50|179956.5|179831.5|179954|179829|179956.9|179831.9|179952.4|179827.4|13
1721607780000|2024-07-22 00:23:00|179954.7|179829.7|179956.4|179831.4|179957.4|179832.4|179952.5|179827.5|22
1721607790000|2024-07-22 00:23:10|179951.4|179826.4|179943|179818|179955|179830|179940.3|179815.3|23
1721607800000|2024-07-22 00:23:20|179944.7|179819.7|179944|179819|179946.1|179821.1|179941.6|179816.6|15
1721607810000|2024-07-22 00:23:30|179944.2|179819.2|179947.6|179822.6|179951.2|179826.2|179941.8|179816.8|24
1721607820000|2024-07-22 00:23:40|179947.5|179822.5|179946.6|179821.6|179948.1|179823.1|179945.9|179820.9|13
1721607830000|2024-07-22 00:23:50|179947.9|179822.9|179950.2|179825.2|179950.2|179825.2|179943.3|179818.3|13
1721607840000|2024-07-22 00:24:00|179948.5|179823.5|179960|179835|179960.8|179835.8|179948.5|179823.5|21
1721607850000|2024-07-22 00:24:10|179957.8|179832.8|179955|179830|179959.6|179834.6|179953.5|179828.5|16
1721607860000|2024-07-22 00:24:20|179958|179833|179948.4|179823.4|179958|179833|179947.1|179822.1|10
1721607870000|2024-07-22 00:24:30|179949.7|179824.7|179948|179823|179949.7|179824.7|179947|179822|3
1721607880000|2024-07-22 00:24:40|179948.3|179823.3|179948.3|179823.3|179948.3|179823.3|179948.3|179823.3|1
1721607890000|2024-07-22 00:24:50|179946.8|179821.8|179942.2|179817.2|179946.8|179821.8|179941.1|179816.1|6
1721607900000|2024-07-22 00:25:00|179942.3|179817.3|179948.7|179823.7|179951.4|179826.4|179938.5|179813.5|21
1721607910000|2024-07-22 00:25:10|179948.8|179823.8|179947.2|179822.2|179948.8|179823.8|179945.2|179820.2|6
1721607920000|2024-07-22 00:25:20|179945.2|179820.2|179944.9|179819.9|179946.1|179821.1|179944.4|179819.4|6
1721607930000|2024-07-22 00:25:30|179946.6|179821.6|179944.8|179819.8|179946.6|179821.6|179942.9|179817.9|6
1721607950000|2024-07-22 00:25:50|179945.2|179820.2|179945.2|179820.2|179945.2|179820.2|179945.2|179820.2|1
1721607960000|2024-07-22 00:26:00|179944.9|179819.9|179925.8|179800.8|179944.9|179819.9|179923.3|179798.3|12
1721607970000|2024-07-22 00:26:10|179925.5|179800.5|179925.5|179800.5|179925.5|179800.5|179925.5|179800.5|1
1721607990000|2024-07-22 00:26:30|179926.9|179801.9|179926.9|179801.9|179926.9|179801.9|179926.9|179801.9|1
1721608000000|2024-07-22 00:26:40|179931.5|179806.5|179932.6|179807.6|179932.6|179807.6|179931.5|179806.5|4
1721608010000|2024-07-22 00:26:50|179935.9|179810.9|179938.4|179813.4|179941|179816|179935.9|179810.9|3
1721608020000|2024-07-22 00:27:00|179937|179812|179954.5|179829.5|179957.9|179832.9|179936.6|179811.6|17
1721608030000|2024-07-22 00:27:10|179954.1|179829.1|179950.7|179825.7|179954.7|179829.7|179949.1|179824.1|9
1721608040000|2024-07-22 00:27:20|179950.4|179825.4|179950.5|179825.5|179950.6|179825.6|179947.9|179822.9|13
1721608050000|2024-07-22 00:27:30|179952.4|179827.4|179949.8|179824.8|179952.4|179827.4|179949.8|179824.8|5
1721608060000|2024-07-22 00:27:40|179951.1|179826.1|179963.3|179838.3|179966.4|179841.4|179934.3|179809.3|14
1721608070000|2024-07-22 00:27:50|179961.8|179836.8|179963.7|179838.7|179968.4|179843.4|179961.8|179836.8|10
1721608080000|2024-07-22 00:28:00|179960.1|179835.1|179957.3|179832.3|179962.9|179837.9|179954.2|179829.2|15
1721608090000|2024-07-22 00:28:10|179958.8|179833.8|179958.5|179833.5|179961.2|179836.2|179958.5|179833.5|9
1721608100000|2024-07-22 00:28:20|179959.6|179834.6|179958.5|179833.5|179963|179838|179958.5|179833.5|11
1721608110000|2024-07-22 00:28:30|179960.9|179835.9|179956.5|179831.5|179960.9|179835.9|179955.3|179830.3|9
1721608120000|2024-07-22 00:28:40|179956.3|179831.3|179958.2|179833.2|179958.2|179833.2|179956.3|179831.3|2
1721608140000|2024-07-22 00:29:00|179953.2|179828.2|179962.7|179837.7|179962.7|179837.7|179952.7|179827.7|8
1721608150000|2024-07-22 00:29:10|179963|179838|179967.8|179842.8|179967.8|179842.8|179963|179838|3
1721608160000|2024-07-22 00:29:20|179965.7|179840.7|179966.3|179841.3|179967.4|179842.4|179964.8|179839.8|5
1721608170000|2024-07-22 00:29:30|179967.3|179842.3|179987.9|179862.9|179988.9|179863.9|179967.3|179842.3|13
1721608180000|2024-07-22 00:29:40|179985.5|179860.5|179985.9|179860.9|179986.9|179861.9|179983.6|179858.6|12
1721608190000|2024-07-22 00:29:50|179987.2|179862.2|179987.1|179862.1|179987.7|179862.7|179983.4|179858.4|12
1721608200000|2024-07-22 00:30:00|179987.4|179862.4|179991.7|179866.7|179992.2|179867.2|179987.4|179862.4|5
1721608210000|2024-07-22 00:30:10|179991.3|179866.3|179991.2|179866.2|179991.3|179866.3|179991.2|179866.2|2
1721608220000|2024-07-22 00:30:20|179990.9|179865.9|179991.3|179866.3|179991.3|179866.3|179988.1|179863.1|5
1721608230000|2024-07-22 00:30:30|179996.3|179871.3|179991|179866|179996.3|179871.3|179990.7|179865.7|3
1721608240000|2024-07-22 00:30:40|179996|179871|180020.1|179895.1|180020.1|179895.1|179992.3|179867.3|17
1721608250000|2024-07-22 00:30:50|180020.9|179895.9|180023.1|179898.1|180023.1|179898.1|180018.8|179893.8|7
1721608260000|2024-07-22 00:31:00|180022.6|179897.6|180024.5|179899.5|180026.9|179901.9|180019.6|179894.6|9
1721608270000|2024-07-22 00:31:10|180025.2|179900.2|180026.3|179901.3|180032.8|179907.8|180025.2|179900.2|5
1721608280000|2024-07-22 00:31:20|180028.8|179903.8|180051.3|179926.3|180052.7|179927.7|180028.8|179903.8|12
1721608290000|2024-07-22 00:31:30|180048|179923|180051.8|179926.8|180052|179927|180047.5|179922.5|6
1721608300000|2024-07-22 00:31:40|180052.1|179927.1|180051.8|179926.8|180052.1|179927.1|180051.8|179926.8|2
1721608320000|2024-07-22 00:32:00|180050.3|179925.3|180048.6|179923.6|180052.3|179927.3|180046.8|179921.8|6
1721608330000|2024-07-22 00:32:10|180047.1|179922.1|180041.6|179916.6|180048.2|179923.2|180041.6|179916.6|4
1721608340000|2024-07-22 00:32:20|180041.5|179916.5|180048|179923|180049.6|179924.6|180041.1|179916.1|5
1721608350000|2024-07-22 00:32:30|180048.9|179923.9|180054.1|179929.1|180054.1|179929.1|180048.9|179923.9|3
1721608360000|2024-07-22 00:32:40|180052.2|179927.2|180053|179928|180053|179928|180052.2|179927.2|3
1721608370000|2024-07-22 00:32:50|180054.4|179929.4|180053.9|179928.9|180054.4|179929.4|180053.7|179928.7|3
1721608380000|2024-07-22 00:33:00|180053.8|179928.8|180053.8|179928.8|180053.8|179928.8|180053.8|179928.8|1
1721608390000|2024-07-22 00:33:10|180055|179930|180058.1|179933.1|180058.1|179933.1|180053.6|179928.6|4
1721608400000|2024-07-22 00:33:20|180056.3|179931.3|180056.6|179931.6|180058.1|179933.1|180056.1|179931.1|4
1721608420000|2024-07-22 00:33:40|180058.4|179933.4|180074.6|179949.6|180074.8|179949.8|180058.4|179933.4|5
1721608430000|2024-07-22 00:33:50|180073.5|179948.5|180073.5|179948.5|180073.5|179948.5|180073.5|179948.5|1
1721608440000|2024-07-22 00:34:00|180074.7|179949.7|180106.1|179981.1|180108.4|179983.4|180074.3|179949.3|13
1721608450000|2024-07-22 00:34:10|180108.1|179983.1|180110.1|179985.1|180110.1|179985.1|180108.1|179983.1|3
1721608460000|2024-07-22 00:34:20|180111|179986|180117.7|179992.7|180119.1|179994.1|180111|179986|6
1721608470000|2024-07-22 00:34:30|180117.2|179992.2|180119.1|179994.1|180119.1|179994.1|180117.2|179992.2|6
1721608480000|2024-07-22 00:34:40|180120|179995|180119|179994|180120.3|179995.3|180117.8|179992.8|14
1721608490000|2024-07-22 00:34:50|180121.4|179996.4|180117.4|179992.4|180121.9|179996.9|180117.4|179992.4|11
1721608500000|2024-07-22 00:35:00|180119|179994|180211|180086|180211|180086|180119|179994|19
1721608510000|2024-07-22 00:35:10|180212.8|180087.8|180260.2|180135.2|180260.9|180135.9|180212.8|180087.8|15
1721608520000|2024-07-22 00:35:20|180255.5|180130.5|180257.8|180132.8|180257.8|180132.8|180253.9|180128.9|5
1721608530000|2024-07-22 00:35:30|180258.1|180133.1|180259.9|180134.9|180259.9|180134.9|180258.1|180133.1|4
1721608540000|2024-07-22 00:35:40|180262.6|180137.6|180253|180128|180263.5|180138.5|180253|180128|12
1721608570000|2024-07-22 00:36:10|180258.4|180133.4|180258.4|180133.4|180258.4|180133.4|180258.4|180133.4|1
1721608580000|2024-07-22 00:36:20|180258.3|180133.3|180258.3|180133.3|180258.3|180133.3|180257.8|180132.8|3
1721608590000|2024-07-22 00:36:30|180257.9|180132.9|180239.2|180114.2|180257.9|180132.9|180236.9|180111.9|8
1721608600000|2024-07-22 00:36:40|180238.1|180113.1|180240.5|180115.5|180240.5|180115.5|180238.1|180113.1|2
1721608620000|2024-07-22 00:37:00|180241.6|180116.6|180235.5|180110.5|180244.9|180119.9|180233.2|180108.2|6
1721608630000|2024-07-22 00:37:10|180235.3|180110.3|180234.6|180109.6|180235.3|180110.3|180232.6|180107.6|3
1721608650000|2024-07-22 00:37:30|180234.3|180109.3|180234.3|180109.3|180234.3|180109.3|180234.3|180109.3|1
1721608660000|2024-07-22 00:37:40|180240.5|180115.5|180240.5|180115.5|180240.5|180115.5|180240.5|180115.5|1
1721608670000|2024-07-22 00:37:50|180240.8|180115.8|180240.8|180115.8|180240.8|180115.8|180240.8|180115.8|1
1721608680000|2024-07-22 00:38:00|180240.2|180115.2|180236|180111|180240.5|180115.5|180235.5|180110.5|6
1721608690000|2024-07-22 00:38:10|180236.1|180111.1|180210.1|180085.1|180236.1|180111.1|180195.5|180070.5|3
1721608700000|2024-07-22 00:38:20|180212.6|180087.6|180213.2|180088.2|180213.3|180088.3|180212.6|180087.6|3
1721608710000|2024-07-22 00:38:30|180212.5|180087.5|180212.5|180087.5|180212.5|180087.5|180212.5|180087.5|1
1721608720000|2024-07-22 00:38:40|180212.9|180087.9|180214.2|180089.2|180214.2|180089.2|180212.9|180087.9|2
1721608730000|2024-07-22 00:38:50|180218|180093|180222.1|180097.1|180222.1|180097.1|180218|180093|6
1721608740000|2024-07-22 00:39:00|180220.1|180095.1|180219.9|180094.9|180221|180096|180216.8|180091.8|14
1721608750000|2024-07-22 00:39:10|180217.5|180092.5|180218.1|180093.1|180220.8|180095.8|180217.5|180092.5|12
1721608760000|2024-07-22 00:39:20|180220.3|180095.3|180218.8|180093.8|180221.9|180096.9|180214.3|180089.3|10
1721608770000|2024-07-22 00:39:30|180214.3|180089.3|180199.8|180074.8|180218.3|180093.3|180199.8|180074.8|6
1721608780000|2024-07-22 00:39:40|180199.1|180074.1|180198.4|180073.4|180203.9|180078.9|180198.4|180073.4|4
1721608790000|2024-07-22 00:39:50|180200|180075|180187.5|180062.5|180200|180075|180186.8|180061.8|6
1721608800000|2024-07-22 00:40:00|180187.4|180062.4|180187.8|180062.8|180187.8|180062.8|180187.4|180062.4|2
1721608810000|2024-07-22 00:40:10|180187.7|180062.7|180187.9|180062.9|180189.7|180064.7|180187.7|180062.7|3
1721608820000|2024-07-22 00:40:20|180153.2|180028.2|180109.5|179984.5|180153.2|180028.2|180104.7|179979.7|18
1721608830000|2024-07-22 00:40:30|180106|179981|180113.3|179988.3|180114|179989|180106|179981|24
1721608840000|2024-07-22 00:40:40|180116.6|179991.6|180113.5|179988.5|180116.6|179991.6|180109.2|179984.2|16
1721608850000|2024-07-22 00:40:50|180112.8|179987.8|180114.8|179989.8|180116.2|179991.2|180109.6|179984.6|14
1721608860000|2024-07-22 00:41:00|180114.9|179989.9|180115.3|179990.3|180117.3|179992.3|180112.2|179987.2|12
1721608870000|2024-07-22 00:41:10|180115.4|179990.4|180121.2|179996.2|180123.6|179998.6|180115.4|179990.4|11
1721608880000|2024-07-22 00:41:20|180121|179996|180119.8|179994.8|180121|179996|180110.9|179985.9|9
1721608890000|2024-07-22 00:41:30|180116.2|179991.2|180113.8|179988.8|180116.2|179991.2|180106|179981|12
1721608900000|2024-07-22 00:41:40|180111.2|179986.2|180112.1|179987.1|180112.1|179987.1|180111.2|179986.2|2
1721608910000|2024-07-22 00:41:50|180114.4|179989.4|180119.4|179994.4|180119.4|179994.4|180109.7|179984.7|11
1721608920000|2024-07-22 00:42:00|180116.7|179991.7|180119.5|179994.5|180119.5|179994.5|180116.7|179991.7|4
1721608930000|2024-07-22 00:42:10|180116.7|179991.7|180119.7|179994.7|180120.8|179995.8|180111.7|179986.7|9
1721608940000|2024-07-22 00:42:20|180119.2|179994.2|180117.5|179992.5|180119.2|179994.2|180113.2|179988.2|13
1721608950000|2024-07-22 00:42:30|180118.3|179993.3|180113.9|179988.9|180118.3|179993.3|180103.4|179978.4|10
1721608960000|2024-07-22 00:42:40|180111.7|179986.7|180112.5|179987.5|180115|179990|180111.7|179986.7|5
1721608970000|2024-07-22 00:42:50|180112.3|179987.3|180127.4|180002.4|180127.8|180002.8|180111.9|179986.9|16
1721608980000|2024-07-22 00:43:00|180128.7|180003.7|180130.4|180005.4|180134.9|180009.9|180128.7|180003.7|8
1721608990000|2024-07-22 00:43:10|180128.7|180003.7|180116.3|179991.3|180128.7|180003.7|180116.3|179991.3|5
1721609000000|2024-07-22 00:43:20|180113.2|179988.2|180113.2|179988.2|180113.2|179988.2|180113.2|179988.2|1
1721609010000|2024-07-22 00:43:30|180115.9|179990.9|180117.7|179992.7|180117.7|179992.7|180113.3|179988.3|8
1721609020000|2024-07-22 00:43:40|180118.7|179993.7|180120.7|179995.7|180121.5|179996.5|180118.7|179993.7|4
1721609030000|2024-07-22 00:43:50|180121.5|179996.5|180117.4|179992.4|180122.8|179997.8|180117.4|179992.4|6
1721609040000|2024-07-22 00:44:00|180119|179994|180119.3|179994.3|180122.1|179997.1|180116.9|179991.9|7
1721609050000|2024-07-22 00:44:10|180117.3|179992.3|180118.9|179993.9|180118.9|179993.9|180117.3|179992.3|2
1721609060000|2024-07-22 00:44:20|180119.7|179994.7|180120.9|179995.9|180123|179998|180110.9|179985.9|10
1721609070000|2024-07-22 00:44:30|180117.7|179992.7|180119.5|179994.5|180119.5|179994.5|180117.1|179992.1|4
1721609080000|2024-07-22 00:44:40|180119.7|179994.7|180121.5|179996.5|180122.1|179997.1|180119.7|179994.7|4
1721609090000|2024-07-22 00:44:50|180119.3|179994.3|180119.9|179994.9|180138.3|180013.3|180118.7|179993.7|13
1721609100000|2024-07-22 00:45:00|180119.6|179994.6|180117.7|179992.7|180119.6|179994.6|180114.3|179989.3|4
1721609110000|2024-07-22 00:45:10|180116.5|179991.5|180093.3|179968.3|180116.5|179991.5|180088|179963|6
1721609130000|2024-07-22 00:45:30|180092.7|179967.7|180113|179988|180113|179988|180092.7|179967.7|5
1721609140000|2024-07-22 00:45:40|180113.7|179988.7|180098.4|179973.4|180120.3|179995.3|180093.4|179968.4|13
1721609150000|2024-07-22 00:45:50|180098.3|179973.3|180094|179969|180098.3|179973.3|180094|179969|8
1721609160000|2024-07-22 00:46:00|180088.2|179963.2|180092.8|179967.8|180092.8|179967.8|180085.3|179960.3|8
1721609170000|2024-07-22 00:46:10|180089.8|179964.8|180082.4|179957.4|180089.8|179964.8|180080.7|179955.7|11
1721609180000|2024-07-22 00:46:20|180084.6|179959.6|180084.5|179959.5|180088.9|179963.9|180082.3|179957.3|14
1721609190000|2024-07-22 00:46:30|180085.9|179960.9|180064.5|179939.5|180085.9|179960.9|180062.4|179937.4|17
1721609210000|2024-07-22 00:46:50|180061.8|179936.8|180060.2|179935.2|180064.3|179939.3|180058.9|179933.9|10
1721609220000|2024-07-22 00:47:00|180057.4|179932.4|180061.6|179936.6|180063.6|179938.6|180057.4|179932.4|8
1721609230000|2024-07-22 00:47:10|180064.1|179939.1|180055.5|179930.5|180064.9|179939.9|180050|179925|14
1721609240000|2024-07-22 00:47:20|180056|179931|180055.5|179930.5|180057.7|179932.7|180055.5|179930.5|3
1721609250000|2024-07-22 00:47:30|180055.1|179930.1|180055.1|179930.1|180055.1|179930.1|180055.1|179930.1|1
1721609260000|2024-07-22 00:47:40|180055|179930|180096.5|179971.5|180099.1|179974.1|180055|179930|12
1721609270000|2024-07-22 00:47:50|180097.1|179972.1|180094.2|179969.2|180104.9|179979.9|180093|179968|16
1721609280000|2024-07-22 00:48:00|180094.6|179969.6|180096|179971|180096|179971|180094.6|179969.6|4
1721609290000|2024-07-22 00:48:10|180095.6|179970.6|180090.6|179965.6|180096|179971|180090.6|179965.6|12
1721609300000|2024-07-22 00:48:20|180090.8|179965.8|180091.3|179966.3|180092.7|179967.7|180089.4|179964.4|5
1721609310000|2024-07-22 00:48:30|180092.9|179967.9|180091.3|179966.3|180092.9|179967.9|180091.3|179966.3|6
1721609320000|2024-07-22 00:48:40|180092.9|179967.9|180127.5|180002.5|180127.8|180002.8|180092.7|179967.7|13
1721609330000|2024-07-22 00:48:50|180123.7|179998.7|180123.1|179998.1|180123.7|179998.7|180123.1|179998.1|2
1721609340000|2024-07-22 00:49:00|180122.1|179997.1|180126.1|180001.1|180126.1|180001.1|180121.4|179996.4|4
1721609350000|2024-07-22 00:49:10|180126.5|180001.5|180130.4|180005.4|180130.4|180005.4|180124.5|179999.5|6
1721609360000|2024-07-22 00:49:20|180130.7|180005.7|180132.2|180007.2|180132.9|180007.9|180128.1|180003.1|7
1721609370000|2024-07-22 00:49:30|180133.9|180008.9|180132.2|180007.2|180134.3|180009.3|180130|180005|13
1721609380000|2024-07-22 00:49:40|180130.9|180005.9|180124.1|179999.1|180132.4|180007.4|180122.1|179997.1|10
1721609390000|2024-07-22 00:49:50|180122.1|179997.1|180121.3|179996.3|180124.7|179999.7|180119.9|179994.9|8
1721609400000|2024-07-22 00:50:00|180121.7|179996.7|180130.6|180005.6|180130.6|180005.6|180121.7|179996.7|8
1721609410000|2024-07-22 00:50:10|180128.4|180003.4|180125|180000|180130.9|180005.9|180125|180000|6
1721609420000|2024-07-22 00:50:20|180126.8|180001.8|180135.8|180010.8|180135.8|180010.8|180124.8|179999.8|11
1721609430000|2024-07-22 00:50:30|180135.7|180010.7|180135.6|180010.6|180136.8|180011.8|180130.3|180005.3|9
1721609440000|2024-07-22 00:50:40|180130.6|180005.6|180130|180005|180134.2|180009.2|180130|180005|9
1721609450000|2024-07-22 00:50:50|180131.8|180006.8|180130|180005|180131.8|180006.8|180130|180005|2
1721609460000|2024-07-22 00:51:00|180134.1|180009.1|180151.8|180026.8|180151.8|180026.8|180134.1|180009.1|6
1721609470000|2024-07-22 00:51:10|180147.8|180022.8|180150.6|180025.6|180151.5|180026.5|180146.8|180021.8|20
1721609480000|2024-07-22 00:51:20|180147.1|180022.1|180149.3|180024.3|180153.3|180028.3|180146|180021|12
1721609490000|2024-07-22 00:51:30|180149.1|180024.1|180149.3|180024.3|180152.2|180027.2|180146|180021|12
1721609510000|2024-07-22 00:51:50|180146.8|180021.8|180149.6|180024.6|180149.6|180024.6|180146.7|180021.7|5
1721609520000|2024-07-22 00:52:00|180147.6|180022.6|180149.2|180024.2|180150.1|180025.1|180145.7|180020.7|14
1721609530000|2024-07-22 00:52:10|180147.4|180022.4|180160.3|180035.3|180161.9|180036.9|180143.3|180018.3|24
1721609540000|2024-07-22 00:52:20|180158.8|180033.8|180158.5|180033.5|180159.5|180034.5|180155|180030|18
1721609550000|2024-07-22 00:52:30|180158.8|180033.8|180159.3|180034.3|180159.8|180034.8|180156.3|180031.3|15
1721609560000|2024-07-22 00:52:40|180160.3|180035.3|180173.9|180048.9|180176.2|180051.2|180160.3|180035.3|11
1721609570000|2024-07-22 00:52:50|180172.9|180047.9|180173.2|180048.2|180173.8|180048.8|180170.2|180045.2|11
1721609580000|2024-07-22 00:53:00|180172.3|180047.3|180173.3|180048.3|180173.3|180048.3|180172.2|180047.2|6
1721609590000|2024-07-22 00:53:10|180172.3|180047.3|180169.3|180044.3|180176.5|180051.5|180168.2|180043.2|8
1721609600000|2024-07-22 00:53:20|180170.1|180045.1|180173.9|180048.9|180175.6|180050.6|180155|180030|14
1721609630000|2024-07-22 00:53:50|180173.8|180048.8|180179|180054|180179|180054|180173.3|180048.3|3
1721609640000|2024-07-22 00:54:00|180175.3|180050.3|180178.9|180053.9|180178.9|180053.9|180175.2|180050.2|6
1721609650000|2024-07-22 00:54:10|180175.1|180050.1|180176.7|180051.7|180176.7|180051.7|180171.5|180046.5|7
1721609660000|2024-07-22 00:54:20|180187.3|180062.3|180183.7|180058.7|180188.7|180063.7|180183.7|180058.7|3
1721609670000|2024-07-22 00:54:30|180185.5|180060.5|180190.7|180065.7|180191.1|180066.1|180185.5|180060.5|3
1721609680000|2024-07-22 00:54:40|180190.4|180065.4|180190.4|180065.4|180190.4|180065.4|180190.4|180065.4|1
1721609690000|2024-07-22 00:54:50|180189.3|180064.3|180190.7|180065.7|180191.4|180066.4|180188.6|180063.6|9
1721609700000|2024-07-22 00:55:00|180189.6|180064.6|180189.1|180064.1|180190.5|180065.5|180189.1|180064.1|3
1721609710000|2024-07-22 00:55:10|180189.2|180064.2|180141.2|180016.2|180191.4|180066.4|180137.2|180012.2|26
1721609720000|2024-07-22 00:55:20|180139.8|180014.8|180136.3|180011.3|180143.7|180018.7|180135.7|180010.7|29
1721609730000|2024-07-22 00:55:30|180138.2|180013.2|180158|180033|180158|180033|180138.2|180013.2|26
1721609740000|2024-07-22 00:55:40|180158.1|180033.1|180158.7|180033.7|180158.7|180033.7|180158.1|180033.1|3
1721609750000|2024-07-22 00:55:50|180158.8|180033.8|180158.8|180033.8|180158.8|180033.8|180158.8|180033.8|1
1721609760000|2024-07-22 00:56:00|180159.4|180034.4|180145.8|180020.8|180159.4|180034.4|180142.9|180017.9|7
1721609770000|2024-07-22 00:56:10|180147.7|180022.7|180146.7|180021.7|180147.7|180022.7|180146.1|180021.1|5
1721609780000|2024-07-22 00:56:20|180145.8|180020.8|180135.5|180010.5|180145.8|180020.8|180129.7|180004.7|9
1721609790000|2024-07-22 00:56:30|180137.3|180012.3|180166|180041|180168.9|180043.9|180137.3|180012.3|12
1721609810000|2024-07-22 00:56:50|180166.8|180041.8|180166.7|180041.7|180166.8|180041.8|180165.8|180040.8|3
1721609820000|2024-07-22 00:57:00|180166.6|180041.6|180168.3|180043.3|180168.3|180043.3|180163|180038|9
1721609840000|2024-07-22 00:57:20|180168.5|180043.5|180148.5|180023.5|180168.5|180043.5|180145.1|180020.1|15
1721609850000|2024-07-22 00:57:30|180147|180022|180140.7|180015.7|180148.8|180023.8|180136.9|180011.9|31
1721609860000|2024-07-22 00:57:40|180143.3|180018.3|180146.4|180021.4|180148.5|180023.5|180138.9|180013.9|22
1721609870000|2024-07-22 00:57:50|180144.6|180019.6|180153.8|180028.8|180154.7|180029.7|180144.6|180019.6|5
1721609880000|2024-07-22 00:58:00|180154.6|180029.6|180154.6|180029.6|180154.6|180029.6|180154.6|180029.6|1
1721609890000|2024-07-22 00:58:10|180152|180027|180141.8|180016.8|180152|180027|180139.3|180014.3|32
1721609900000|2024-07-22 00:58:20|180143.4|180018.4|180147.8|180022.8|180147.8|180022.8|180138.7|180013.7|38
1721609910000|2024-07-22 00:58:30|180146.5|180021.5|180132.1|180007.1|180149.6|180024.6|180132.1|180007.1|5
1721609930000|2024-07-22 00:58:50|180131.3|180006.3|180132.2|180007.2|180132.3|180007.3|180131.3|180006.3|3
1721609940000|2024-07-22 00:59:00|180131|180006|180118|179993|180131|180006|180111.1|179986.1|16
1721609950000|2024-07-22 00:59:10|180118.6|179993.6|180119|179994|180119|179994|180115.1|179990.1|7
1721609960000|2024-07-22 00:59:20|180118|179993|180118.7|179993.7|180118.7|179993.7|180118|179993|2
1721609970000|2024-07-22 00:59:30|180118.5|179993.5|180118|179993|180118.5|179993.5|180118|179993|2
1721609980000|2024-07-22 00:59:40|180119.4|179994.4|180119.4|179994.4|180119.4|179994.4|180119.4|179994.4|1
1721609990000|2024-07-22 00:59:50|180123.1|179998.1|180121.6|179996.6|180123.1|179998.1|180117.3|179992.3|8
1721610000000|2024-07-22 01:00:00|180122.7|179997.7|180125.3|180000.3|180125.5|180000.5|180120.8|179995.8|27
1721610010000|2024-07-22 01:00:10|180125.4|180000.4|180122.5|179997.5|180125.4|180000.4|180122.5|179997.5|3
1721610020000|2024-07-22 01:00:20|180124.6|179999.6|180123.4|179998.4|180124.6|179999.6|180122.1|179997.1|14
1721610030000|2024-07-22 01:00:30|180121.8|179996.8|180123|179998|180123|179998|180121.8|179996.8|2
1721610040000|2024-07-22 01:00:40|180123.6|179998.6|180122.7|179997.7|180123.6|179998.6|180121.4|179996.4|4
1721610050000|2024-07-22 01:00:50|180122.1|179997.1|180115.4|179990.4|180122.1|179997.1|180112.5|179987.5|6
1721610060000|2024-07-22 01:01:00|180114.6|179989.6|180129|180004|180133.5|180008.5|180114.6|179989.6|24
1721610070000|2024-07-22 01:01:10|180131.1|180006.1|180127.9|180002.9|180131.4|180006.4|180126.2|180001.2|16
1721610080000|2024-07-22 01:01:20|180127.5|180002.5|180126.8|180001.8|180129.4|180004.4|180126.8|180001.8|8
1721610090000|2024-07-22 01:01:30|180127.4|180002.4|180127.2|180002.2|180127.8|180002.8|180116.8|179991.8|12
1721610110000|2024-07-22 01:01:50|180128|180003|180131|180006|180135.3|180010.3|180128|180003|29
1721610120000|2024-07-22 01:02:00|180130.8|180005.8|180132.5|180007.5|180133|180008|180129.5|180004.5|17
1721610130000|2024-07-22 01:02:10|180131.4|180006.4|180135.8|180010.8|180138.6|180013.6|180131.4|180006.4|19
1721610140000|2024-07-22 01:02:20|180137.4|180012.4|180138.8|180013.8|180139.4|180014.4|180135.6|180010.6|27
1721610150000|2024-07-22 01:02:30|180136.8|180011.8|180137.6|180012.6|180140.2|180015.2|180135.1|180010.1|24
1721610160000|2024-07-22 01:02:40|180134.8|180009.8|180131.3|180006.3|180137.2|180012.2|180129.6|180004.6|10
1721610170000|2024-07-22 01:02:50|180130.4|180005.4|180130.1|180005.1|180130.4|180005.4|180130.1|180005.1|2
1721610180000|2024-07-22 01:03:00|180128.9|180003.9|180129|180004|180130.2|180005.2|180128.2|180003.2|6
1721610190000|2024-07-22 01:03:10|180128.8|180003.8|180128.5|180003.5|180128.8|180003.8|180124|179999|4
1721610200000|2024-07-22 01:03:20|180128.3|180003.3|180128.3|180003.3|180128.3|180003.3|180128.3|180003.3|1
1721610210000|2024-07-22 01:03:30|180128.8|180003.8|180137|180012|180137|180012|180123.2|179998.2|20
1721610220000|2024-07-22 01:03:40|180137.8|180012.8|180138.1|180013.1|180138.1|180013.1|180136.7|180011.7|6
1721610230000|2024-07-22 01:03:50|180138.5|180013.5|180138.5|180013.5|180138.5|180013.5|180138.5|180013.5|1
1721610240000|2024-07-22 01:04:00|180138.1|180013.1|180137.5|180012.5|180138.2|180013.2|180130|180005|29
1721610250000|2024-07-22 01:04:10|180135.5|180010.5|180136|180011|180138.8|180013.8|180133.5|180008.5|23
1721610260000|2024-07-22 01:04:20|180136.2|180011.2|180138.2|180013.2|180138.4|180013.4|180134.8|180009.8|21
1721610270000|2024-07-22 01:04:30|180136.7|180011.7|180135.3|180010.3|180138.2|180013.2|180135.3|180010.3|14
1721610280000|2024-07-22 01:04:40|180135.7|180010.7|180135.2|180010.2|180138.5|180013.5|180132.7|180007.7|27
1721610290000|2024-07-22 01:04:50|180136.9|180011.9|180149.2|180024.2|180149.8|180024.8|180133.2|180008.2|27
1721610300000|2024-07-22 01:05:00|180147.5|180022.5|180170|180045|180170.2|180045.2|180140.4|180015.4|30
1721610310000|2024-07-22 01:05:10|180169.4|180044.4|180169.4|180044.4|180172.6|180047.6|180166.7|180041.7|22
1721610320000|2024-07-22 01:05:20|180167.6|180042.6|180200.5|180075.5|180203.3|180078.3|180166.7|180041.7|24
1721610330000|2024-07-22 01:05:30|180199.6|180074.6|180198.8|180073.8|180201.2|180076.2|180197.8|180072.8|10
1721610340000|2024-07-22 01:05:40|180200.9|180075.9|180201.1|180076.1|180203.9|180078.9|180196.3|180071.3|31
1721610350000|2024-07-22 01:05:50|180202.9|180077.9|180202.4|180077.4|180205.2|180080.2|180197.6|180072.6|32
1721610360000|2024-07-22 01:06:00|180203|180078|180231.7|180106.7|180232.6|180107.6|180200.6|180075.6|31
1721610370000|2024-07-22 01:06:10|180227.8|180102.8|180256.1|180131.1|180256.1|180131.1|180226.9|180101.9|27
1721610380000|2024-07-22 01:06:20|180257.5|180132.5|180257.5|180132.5|180258.2|180133.2|180254.2|180129.2|20
1721610390000|2024-07-22 01:06:30|180256.5|180131.5|180256.2|180131.2|180256.7|180131.7|180256.2|180131.2|4
1721610400000|2024-07-22 01:06:40|180256.3|180131.3|180290.2|180165.2|180290.6|180165.6|180256.2|180131.2|14
1721610410000|2024-07-22 01:06:50|180290.5|180165.5|180287.9|180162.9|180290.5|180165.5|180287.9|180162.9|4
1721610420000|2024-07-22 01:07:00|180288.7|180163.7|180294.4|180169.4|180294.6|180169.6|180288.7|180163.7|8
1721610430000|2024-07-22 01:07:10|180294.5|180169.5|180294.3|180169.3|180294.5|180169.5|180294.3|180169.3|2
1721610440000|2024-07-22 01:07:20|180294.4|180169.4|180293.8|180168.8|180294.4|180169.4|180293.8|180168.8|2
1721610450000|2024-07-22 01:07:30|180295.1|180170.1|180294.5|180169.5|180295.1|180170.1|180294.5|180169.5|2
1721610460000|2024-07-22 01:07:40|180295.3|180170.3|180297.2|180172.2|180298.7|180173.7|180295.3|180170.3|5
1721610470000|2024-07-22 01:07:50|180296.2|180171.2|180297.2|180172.2|180300|180175|180296.1|180171.1|13
1721610480000|2024-07-22 01:08:00|180299.1|180174.1|180297.1|180172.1|180299.4|180174.4|180295.4|180170.4|18
1721610490000|2024-07-22 01:08:10|180297.4|180172.4|180299.2|180174.2|180299.7|180174.7|180293.6|180168.6|18
1721610500000|2024-07-22 01:08:20|180297.9|180172.9|180299.6|180174.6|180301.6|180176.6|180297.1|180172.1|23
1721610510000|2024-07-22 01:08:30|180299.9|180174.9|180301.9|180176.9|180304.2|180179.2|180298.3|180173.3|30
1721610520000|2024-07-22 01:08:40|180301.5|180176.5|180302.6|180177.6|180303.1|180178.1|180297.2|180172.2|22
1721610530000|2024-07-22 01:08:50|180303.4|180178.4|180296.4|180171.4|180303.4|180178.4|180295.6|180170.6|23
1721610540000|2024-07-22 01:09:00|180298.3|180173.3|180299.2|180174.2|180305.3|180180.3|180295.8|180170.8|20
1721610550000|2024-07-22 01:09:10|180327.9|180202.9|180354.5|180229.5|180356.6|180231.6|180327.9|180202.9|24
1721610560000|2024-07-22 01:09:20|180354.2|180229.2|180355.4|180230.4|180361.2|180236.2|180354.2|180229.2|31
1721610570000|2024-07-22 01:09:30|180357.6|180232.6|180357.8|180232.8|180359.7|180234.7|180355.2|180230.2|21
1721610580000|2024-07-22 01:09:40|180358|180233|180370.9|180245.9|180375.6|180250.6|180358|180233|30
1721610590000|2024-07-22 01:09:50|180366.5|180241.5|180372.7|180247.7|180375.8|180250.8|180366.5|180241.5|34
1721610600000|2024-07-22 01:10:00|180372.9|180247.9|180374.3|180249.3|180377.6|180252.6|180369.8|180244.8|29
1721610610000|2024-07-22 01:10:10|180374.4|180249.4|180369.3|180244.3|180376.6|180251.6|180367.3|180242.3|31
1721610620000|2024-07-22 01:10:20|180370.3|180245.3|180371.7|180246.7|180373|180248|180365.9|180240.9|24
1721610630000|2024-07-22 01:10:30|180371.2|180246.2|180371.2|180246.2|180371.2|180246.2|180362.8|180237.8|36
1721610640000|2024-07-22 01:10:40|180371|180246|180362.6|180237.6|180371|180246|180361.2|180236.2|33
1721610650000|2024-07-22 01:10:50|180366.3|180241.3|180364|180239|180368.1|180243.1|180362.4|180237.4|26
1721610660000|2024-07-22 01:11:00|180361.8|180236.8|180360.6|180235.6|180367.7|180242.7|180358.5|180233.5|37
1721610670000|2024-07-22 01:11:10|180363.7|180238.7|180370.4|180245.4|180373.2|180248.2|180359.1|180234.1|30
1721610680000|2024-07-22 01:11:20|180368|180243|180369.3|180244.3|180373.2|180248.2|180365.6|180240.6|34
1721610690000|2024-07-22 01:11:30|180370.5|180245.5|180367.4|180242.4|180377|180252|180366.7|180241.7|26
1721610700000|2024-07-22 01:11:40|180373|180248|180371|180246|180373.4|180248.4|180367|180242|28
1721610710000|2024-07-22 01:11:50|180372.2|180247.2|180371.8|180246.8|180373.2|180248.2|180367.4|180242.4|29
1721610720000|2024-07-22 01:12:00|180370.4|180245.4|180379.9|180254.9|180381|180256|180370.4|180245.4|22
1721610730000|2024-07-22 01:12:10|180382.4|180257.4|180381.7|180256.7|180382.4|180257.4|180381.7|180256.7|4
1721610740000|2024-07-22 01:12:20|180379.6|180254.6|180379.6|180254.6|180379.6|180254.6|180379.6|180254.6|1
1721610750000|2024-07-22 01:12:30|180379.2|180254.2|180380|180255|180380.8|180255.8|180379.2|180254.2|8
1721610760000|2024-07-22 01:12:40|180381.1|180256.1|180387.3|180262.3|180390.5|180265.5|180381.1|180256.1|6
1721610770000|2024-07-22 01:12:50|180386.4|180261.4|180386.1|180261.1|180386.4|180261.4|180386.1|180261.1|2
1721610780000|2024-07-22 01:13:00|180389.6|180264.6|180434.1|180309.1|180435.5|180310.5|180389.6|180264.6|9
1721610790000|2024-07-22 01:13:10|180428.3|180303.3|180437.3|180312.3|180440.9|180315.9|180423.1|180298.1|25
1721610800000|2024-07-22 01:13:20|180437.7|180312.7|180439.9|180314.9|180444.2|180319.2|180437.7|180312.7|9
1721610810000|2024-07-22 01:13:30|180441.6|180316.6|180444.3|180319.3|180444.5|180319.5|180441.4|180316.4|22
1721610820000|2024-07-22 01:13:40|180443.6|180318.6|180443.4|180318.4|180444.4|180319.4|180443.4|180318.4|7
1721610830000|2024-07-22 01:13:50|180442|180317|180436.3|180311.3|180442|180317|180435.7|180310.7|4
1721610840000|2024-07-22 01:14:00|180439|180314|180437.3|180312.3|180442.5|180317.5|180436.2|180311.2|18
1721610850000|2024-07-22 01:14:10|180440.8|180315.8|180441.9|180316.9|180446.3|180321.3|180437.4|180312.4|16
1721610860000|2024-07-22 01:14:20|180440.4|180315.4|180448.2|180323.2|180451.6|180326.6|180424|180299|29
1721610870000|2024-07-22 01:14:30|180448.8|180323.8|180470.6|180345.5|180477.8|180352.8|180448.1|180323.1|28
1721610880000|2024-07-22 01:14:40|180473.3|180348.3|180471.3|180346.3|180477|180348.8|180469.5|180344.5|19
1721610890000|2024-07-22 01:14:50|180470.5|180345.5|180471.1|180346.1|180475.7|180350.7|180465.8|180339.8|21
1721610900000|2024-07-22 01:15:00|180475.9|180350.9|180483.7|180358.7|180487.1|180362.1|180468.7|180343.7|29
1721610910000|2024-07-22 01:15:10|180487.7|180362.7|180487.1|180362.1|180490.4|180365.4|180476|180351|30
1721610920000|2024-07-22 01:15:20|180487|180362|180475.9|180350.9|180489.4|180364.4|180475.9|180350.9|32
1721610930000|2024-07-22 01:15:30|180477.1|180352.1|180490.1|180365.1|180490.5|180365.5|180474.1|180349.1|23
1721610940000|2024-07-22 01:15:40|180491.4|180366.4|180493.7|180368.7|180493.7|180368.7|180488.2|180363.2|15
1721610950000|2024-07-22 01:15:50|180495.8|180370.8|180497.1|180372.1|180497.7|180372.7|180491.9|180366.9|15
1721610960000|2024-07-22 01:16:00|180494.1|180369.1|180521.5|180396.5|180521.5|180396.5|180490.6|180365.6|13
1721610970000|2024-07-22 01:16:10|180514.3|180389.3|180523|180398|180523.3|180398.3|180514.3|180389.3|21
1721610980000|2024-07-22 01:16:20|180522.4|180397.4|180522.2|180397.2|180532|180407|180521.1|180396.1|18
1721610990000|2024-07-22 01:16:30|180524.4|180399.4|180523.7|180398.7|180526.8|180401.8|180521.4|180396.4|13
1721611000000|2024-07-22 01:16:40|180523.2|180398.2|180526.7|180401.7|180529.5|180404.5|180523.1|180398.1|10
1721611010000|2024-07-22 01:16:50|180527.6|180402.6|180530.9|180405.9|180537.8|180412.8|180523.3|180398.3|14
1721611020000|2024-07-22 01:17:00|180527.1|180402.1|180529.4|180404.4|180532.3|180407.3|180524.1|180399.1|5
1721611030000|2024-07-22 01:17:10|180526.6|180401.6|180526.5|180401.5|180532|180407|180522|180397|17
1721611040000|2024-07-22 01:17:20|180526.7|180401.7|180537.3|180412.3|180546.9|180421.9|180526.7|180401.7|18
1721611050000|2024-07-22 01:17:30|180534.9|180409.9|180539.7|180414.7|180540|180415|180534.1|180409.1|14
1721611060000|2024-07-22 01:17:40|180536|180411|180540.3|180415.3|180540.3|180415.3|180534.7|180409.7|16
1721611070000|2024-07-22 01:17:50|180540|180415|180538.2|180413.2|180542.2|180417.2|180536|180411|15
1721611080000|2024-07-22 01:18:00|180537.3|180412.3|180541.8|180416.8|180542.9|180417.9|180532.7|180407.7|18
1721611090000|2024-07-22 01:18:10|180540.3|180415.3|180543.2|180418.2|180543.2|180418.2|180537.3|180412.3|11
1721611100000|2024-07-22 01:18:20|180540.6|180415.6|180543.3|180418.3|180543.3|180418.3|180538.7|180413.7|17
1721611110000|2024-07-22 01:18:30|180539|180414|180557.1|180432.1|180557.1|180432.1|180536.9|180411.9|25
1721611120000|2024-07-22 01:18:40|180551.1|180426.1|180547.5|180422.5|180553|180428|180538.8|180413.8|29
1721611130000|2024-07-22 01:18:50|180546.7|180421.7|180538.4|180413.4|180549.1|180424.1|180535.3|180410.3|29
1721611140000|2024-07-22 01:19:00|180546.4|180421.4|180543.7|180418.7|180549.4|180424.4|180539.2|180414.2|27
1721611150000|2024-07-22 01:19:10|180537.2|180412.2|180539.9|180414.9|180543.7|180418.7|180535.8|180410.8|22
1721611160000|2024-07-22 01:19:20|180542|180417|180541.3|180416.3|180543.2|180418.2|180536.1|180411.1|21
1721611170000|2024-07-22 01:19:30|180541.2|180416.2|180540.5|180415.5|180544.7|180419.7|180533.2|180408.2|22
1721611180000|2024-07-22 01:19:40|180540.9|180415.9|180538.2|180413.2|180542|180417|180534|180409|21
1721611190000|2024-07-22 01:19:50|180535|180410|180539.8|180414.8|180542.6|180417.6|180533.5|180408.5|31
1721611200000|2024-07-22 01:20:00|180544.4|180419.4|180612.5|180487.5|180614.5|180489.5|180544.4|180419.4|11
1721611210000|2024-07-22 01:20:10|180610.8|180485.8|180613.7|180488.7|180613.9|180488.9|180610.8|180485.8|10
1721611220000|2024-07-22 01:20:20|180613.3|180488.3|180623.1|180498.1|180628.1|180503.1|180612.7|180487.7|15
1721611230000|2024-07-22 01:20:30|180623.7|180498.7|180609.9|180484.9|180623.7|180498.7|180609.6|180484.6|10
1721611240000|2024-07-22 01:20:40|180613.5|180488.5|180632|180507|180641.9|180516.9|180609.9|180484.9|16
1721611250000|2024-07-22 01:20:50|180631.7|180506.7|180630.4|180505.4|180632.2|180507.2|180628.8|180503.8|17
1721611260000|2024-07-22 01:21:00|180631|180506|180640.1|180515.1|180640.1|180515.1|180630.8|180505.8|17
1721611270000|2024-07-22 01:21:10|180639.9|180514.9|180640.7|180515.7|180642.1|180517.1|180639.9|180514.9|9
1721611280000|2024-07-22 01:21:20|180639.9|180514.9|180635.5|180510.5|180639.9|180514.9|180635.5|180510.5|7
1721611290000|2024-07-22 01:21:30|180636.8|180511.8|180637.2|180512.2|180638.4|180513.4|180635.5|180510.5|8
1721611310000|2024-07-22 01:21:50|180637.6|180512.6|180638.5|180513.5|180639.5|180514.5|180634.7|180509.7|11
1721611320000|2024-07-22 01:22:00|180639.1|180514.1|180616.8|180491.8|180639.5|180514.5|180615|180490|21
1721611330000|2024-07-22 01:22:10|180614.3|180489.3|180620.7|180495.7|180620.7|180495.7|180610.9|180485.9|13
1721611340000|2024-07-22 01:22:20|180618.8|180493.8|180618.7|180493.7|180619.5|180494.5|180617|180492|7
1721611350000|2024-07-22 01:22:30|180616.3|180491.3|180623.4|180498.4|180623.4|180498.4|180616.3|180491.3|8
1721611360000|2024-07-22 01:22:40|180617.8|180492.8|180623.4|180498.4|180623.4|180498.4|180617.8|180492.8|2
1721611370000|2024-07-22 01:22:50|180620.1|180495.1|180621|180496|180621|180496|180620.1|180495.1|3
1721611380000|2024-07-22 01:23:00|180623.3|180498.3|180530.8|180405.8|180623.3|180498.3|180530.8|180405.8|18
1721611390000|2024-07-22 01:23:10|180531.5|180406.5|180532.6|180407.6|180532.6|180407.6|180529.3|180404.3|7
1721611400000|2024-07-22 01:23:20|180532.2|180407.2|180536.9|180411.9|180537.5|180412.5|180532.2|180407.2|11
1721611410000|2024-07-22 01:23:30|180535.4|180410.4|180536.8|180411.8|180537.6|180412.6|180535.4|180410.4|6
1721611420000|2024-07-22 01:23:40|180537.5|180412.5|180544.2|180419.2|180547.3|180422.3|180537.5|180412.5|28
1721611430000|2024-07-22 01:23:50|180545.6|180420.6|180536.8|180411.8|180545.6|180420.6|180536.8|180411.8|5
1721611440000|2024-07-22 01:24:00|180540.7|180415.7|180538.2|180413.2|180542.2|180417.2|180537.5|180412.5|7
1721611450000|2024-07-22 01:24:10|180538|180413|180545|180420|180545.4|180420.4|180538|180413|5
1721611460000|2024-07-22 01:24:20|180546.4|180421.4|180547|180422|180547|180422|180544.9|180419.9|15
1721611470000|2024-07-22 01:24:30|180546.6|180421.6|180544.1|180419.1|180546.6|180421.6|180543.4|180418.4|16
1721611480000|2024-07-22 01:24:40|180545.6|180420.6|180550|180425|180551.1|180426.1|180545.2|180420.2|12
1721611490000|2024-07-22 01:24:50|180550.4|180425.4|180552.2|180427.2|180554|180429|180550.4|180425.4|6
1721611500000|2024-07-22 01:25:00|180552.3|180427.3|180552.3|180427.3|180552.3|180427.3|180552.3|180427.3|1
1721611510000|2024-07-22 01:25:10|180553.7|180428.7|180560.7|180435.7|180560.7|180435.7|180553.7|180428.7|4
1721611520000|2024-07-22 01:25:20|180560.1|180435.1|180560.3|180435.3|180560.3|180435.3|180560.1|180435.1|2
1721611530000|2024-07-22 01:25:30|180563.7|180438.7|180553.3|180428.3|180564|180439|180553.3|180428.3|14
1721611540000|2024-07-22 01:25:40|180553.9|180428.9|180553.9|180428.9|180553.9|180428.9|180553.9|180428.9|1
1721611550000|2024-07-22 01:25:50|180558.1|180433.1|180554.6|180429.6|180559.8|180434.8|180554.6|180429.6|6
1721611560000|2024-07-22 01:26:00|180558.9|180433.9|180551.3|180426.3|180559.7|180434.7|180549.1|180424.1|15
1721611570000|2024-07-22 01:26:10|180550.4|180425.4|180549.9|180424.9|180555.3|180430.3|180548.8|180423.8|18
1721611580000|2024-07-22 01:26:20|180553.9|180428.9|180549.1|180424.1|180553.9|180428.9|180548.9|180423.9|7
1721611590000|2024-07-22 01:26:30|180551.9|180426.9|180552.4|180427.4|180555|180430|180550.3|180425.3|15
1721611600000|2024-07-22 01:26:40|180550.5|180425.5|180552.2|180427.2|180555.7|180430.7|180550.5|180425.5|14
1721611610000|2024-07-22 01:26:50|180553.9|180428.9|180555.7|180430.7|180555.7|180430.7|180550.2|180425.2|19
1721611620000|2024-07-22 01:27:00|180555.4|180430.4|180523.4|180398.4|180561.1|180436.1|180518.6|180393.6|27
1721611630000|2024-07-22 01:27:10|180522.2|180397.2|180517.3|180392.3|180522.9|180397.9|180516.9|180391.9|15
1721611640000|2024-07-22 01:27:20|180518.7|180393.7|180520.5|180395.5|180521.3|180396.3|180518.7|180393.7|23
1721611650000|2024-07-22 01:27:30|180519.9|180394.9|180520|180395|180522.5|180397.5|180518.7|180393.7|24
1721611660000|2024-07-22 01:27:40|180520.9|180395.9|180460.3|180335.3|180520.9|180395.9|180455.2|180330.2|26
1721611670000|2024-07-22 01:27:50|180458.9|180333.9|180450.4|180325.4|180460.9|180335.9|180448.5|180323.5|20
1721611680000|2024-07-22 01:28:00|180450.7|180325.7|180450|180325|180454.9|180329.9|180449.2|180324.2|14
1721611690000|2024-07-22 01:28:10|180450.7|180325.7|180452.3|180327.3|180453.7|180328.7|180449|180324|20
1721611700000|2024-07-22 01:28:20|180452.9|180327.9|180452.7|180327.7|180454.4|180329.4|180450.8|180325.8|21
1721611710000|2024-07-22 01:28:30|180451.8|180326.8|180453.7|180328.7|180453.7|180328.7|180451.7|180326.7|8
1721611720000|2024-07-22 01:28:40|180452.9|180327.9|180450.2|180325.2|180452.9|180327.9|180448.8|180323.8|13
1721611730000|2024-07-22 01:28:50|180450.7|180325.7|180450.5|180325.5|180450.7|180325.7|180449.2|180324.2|10
1721611740000|2024-07-22 01:29:00|180449.1|180324.1|180450.1|180325.1|180451.1|180326.1|180449.1|180324.1|23
1721611750000|2024-07-22 01:29:10|180449.7|180324.7|180453|180328|180454.7|180329.7|180448.3|180323.3|21
1721611760000|2024-07-22 01:29:20|180452|180327|180452.8|180327.8|180455.2|180330.2|180450.3|180325.3|14
1721611770000|2024-07-22 01:29:30|180454.8|180329.8|180470.7|180345.7|180474.2|180349.2|180453.8|180328.8|27
1721611780000|2024-07-22 01:29:40|180474|180349|180474.5|180349.5|180474.9|180349.9|180471.5|180346.5|6
1721611790000|2024-07-22 01:29:50|180471.5|180346.5|180473.4|180348.4|180474.5|180349.5|180470.4|180345.4|9
1721611800000|2024-07-22 01:30:00|180474.4|180349.4|180474.6|180349.6|180475|180350|180469.1|180344.1|10
1721611810000|2024-07-22 01:30:10|180469.1|180344.1|180470.2|180345.2|180475.9|180350.9|180469|180344|12
1721611820000|2024-07-22 01:30:20|180475.7|180350.7|180472.1|180347.1|180475.7|180350.7|180469.1|180344.1|8
1721611830000|2024-07-22 01:30:30|180473|180348|180422.5|180297.5|180476.7|180351.7|180411.7|180286.7|16
1721611840000|2024-07-22 01:30:40|180422.9|180297.9|180419.4|180294.4|180422.9|180297.9|180419|180294|14
1721611850000|2024-07-22 01:30:50|180419.6|180294.6|180430.5|180305.5|180430.8|180305.8|180419.6|180294.6|18
1721611860000|2024-07-22 01:31:00|180430.1|180305.1|180429.7|180304.7|180431.7|180306.7|180427.4|180302.4|20
1721611870000|2024-07-22 01:31:10|180429.6|180304.6|180427.4|180302.4|180430|180305|180426|180301|17
1721611880000|2024-07-22 01:31:20|180427.8|180302.8|180428.4|180303.4|180430.5|180305.5|180425.3|180300.3|24
1721611890000|2024-07-22 01:31:30|180427.9|180302.9|180428|180303|180430|180305|180427.3|180302.3|21
1721611900000|2024-07-22 01:31:40|180429.8|180304.8|180447.2|180322.2|180450.6|180325.6|180429.8|180304.8|29
1721611910000|2024-07-22 01:31:50|180446.5|180321.5|180453.5|180328.5|180455.8|180330.8|180442.1|180317.1|15
1721611920000|2024-07-22 01:32:00|180453.2|180328.2|180451|180326|180453.2|180328.2|180451|180326|4
1721611930000|2024-07-22 01:32:10|180451.3|180326.3|180448.4|180323.4|180454.3|180329.3|180448.4|180323.4|8
1721611940000|2024-07-22 01:32:20|180449|180324|180445.2|180320.2|180449.4|180324.4|180445.2|180320.2|12
1721611950000|2024-07-22 01:32:30|180445.8|180320.8|180420.4|180295.4|180447.3|180322.3|180412.5|180287.5|11
1721611960000|2024-07-22 01:32:40|180418.7|180293.7|180421.7|180296.7|180423.7|180298.7|180418.7|180293.7|26
1721611970000|2024-07-22 01:32:50|180421.3|180296.3|180422.4|180297.4|180423|180298|180420.6|180295.6|15
1721611980000|2024-07-22 01:33:00|180416.1|180291.1|180415.4|180290.4|180422.5|180297.5|180408.9|180283.9|22
1721611990000|2024-07-22 01:33:10|180421.1|180296.1|180412.9|180287.9|180421.1|180296.1|180410.5|180285.5|23
1721612000000|2024-07-22 01:33:20|180415.5|180290.5|180415.3|180290.3|180416.8|180291.8|180414.2|180289.2|9
1721612010000|2024-07-22 01:33:30|180417|180292|180414.4|180289.4|180418.7|180293.7|180413.8|180288.8|19
1721612020000|2024-07-22 01:33:40|180414.8|180289.8|180413.5|180288.5|180415.8|180290.8|180411.7|180286.7|19
1721612030000|2024-07-22 01:33:50|180416.1|180291.1|180361.7|180236.7|180416.1|180291.1|180359.3|180234.3|21
1721612040000|2024-07-22 01:34:00|180362.7|180237.7|180364|180239|180368.3|180243.3|180360.4|180235.4|18
1721612050000|2024-07-22 01:34:10|180362.2|180237.2|180376.5|180251.5|180377.9|180252.9|180359.9|180234.9|19
1721612060000|2024-07-22 01:34:20|180377.9|180252.9|180378.8|180253.8|180378.8|180253.8|180376.3|180251.3|16
1721612070000|2024-07-22 01:34:30|180378.4|180253.4|180378.9|180253.9|180378.9|180253.9|180378.3|180253.3|4
1721612080000|2024-07-22 01:34:40|180379.5|180254.5|180377.5|180252.5|180389.1|180264.1|180375.9|180250.9|23
1721612090000|2024-07-22 01:34:50|180375.9|180250.9|180376.2|180251.2|180379|180254|180373|180248|25
1721612100000|2024-07-22 01:35:00|180375.2|180250.2|180375.1|180250.1|180377.8|180252.8|180372.7|180247.7|25
1721612110000|2024-07-22 01:35:10|180378.6|180253.6|180374|180249|180379.3|180254.3|180374|180249|30
1721612120000|2024-07-22 01:35:20|180373.3|180248.3|180309.7|180184.7|180373.3|180248.3|180309.7|180184.7|27
1721612130000|2024-07-22 01:35:30|180309.6|180184.6|180324.5|180199.5|180329.5|180204.5|180309.5|180184.5|20
1721612140000|2024-07-22 01:35:40|180322.1|180197.1|180325.7|180200.7|180327.6|180202.6|180322.1|180197.1|8
1721612150000|2024-07-22 01:35:50|180325.1|180200.1|180325.9|180200.9|180326.7|180201.7|180324.9|180199.9|10
1721612160000|2024-07-22 01:36:00|180327.6|180202.6|180327.5|180202.5|180332.1|180207.1|180325.2|180200.2|21
1721612170000|2024-07-22 01:36:10|180325.9|180200.9|180326.9|180201.9|180333.3|180208.3|180325.4|180200.4|19
1721612180000|2024-07-22 01:36:20|180326.1|180201.1|180324.6|180199.6|180326.2|180201.2|180323.4|180198.4|11
1721612190000|2024-07-22 01:36:30|180325.6|180200.6|180325.7|180200.7|180325.7|180200.7|180323.8|180198.8|10
1721612200000|2024-07-22 01:36:40|180327.3|180202.3|180327.6|180202.6|180327.6|180202.6|180326.6|180201.6|3
1721612210000|2024-07-22 01:36:50|180364.7|180239.7|180365.4|180240.4|180366.6|180241.6|180363.5|180238.5|14
1721612220000|2024-07-22 01:37:00|180365.8|180240.8|180384.7|180259.7|180385.5|180260.5|180365.3|180240.3|21
1721612230000|2024-07-22 01:37:10|180378.4|180253.4|180374.1|180249.1|180378.4|180253.4|180373.4|180248.4|14
1721612240000|2024-07-22 01:37:20|180373.9|180248.9|180374|180249|180374.4|180249.4|180373.9|180248.9|3
1721612250000|2024-07-22 01:37:30|180374.4|180249.4|180373.4|180248.4|180374.4|180249.4|180373.1|180248.1|4
1721612260000|2024-07-22 01:37:40|180373|180248|180354.1|180229.1|180380|180255|180350.1|180225.1|16
1721612270000|2024-07-22 01:37:50|180355.5|180230.5|180356.8|180231.8|180359.1|180234.1|180355.5|180230.5|12
1721612280000|2024-07-22 01:38:00|180358.9|180233.9|180351.5|180226.5|180361.2|180236.2|180351.1|180226.1|17
1721612290000|2024-07-22 01:38:10|180351|180226|180356.4|180231.4|180357.2|180232.2|180350.5|180225.5|23
1721612300000|2024-07-22 01:38:20|180356.2|180231.2|180359.2|180234.2|180359.2|180234.2|180355.2|180230.2|12
1721612310000|2024-07-22 01:38:30|180358.8|180233.8|180359.1|180234.1|180362.1|180237.1|180356.8|180231.8|21
1721612320000|2024-07-22 01:38:40|180361|180236|180362.6|180237.6|180363.4|180238.4|180358.9|180233.9|20
1721612330000|2024-07-22 01:38:50|180357.8|180232.8|180361.5|180236.5|180363.7|180238.7|180356.2|180231.2|28
1721612340000|2024-07-22 01:39:00|180357.3|180232.3|180361.9|180236.9|180363|180238|180357.3|180232.3|17
1721612350000|2024-07-22 01:39:10|180360|180235|180353.6|180228.6|180362.1|180237.1|180352.3|180227.3|15
1721612360000|2024-07-22 01:39:20|180353.1|180228.1|180356.5|180231.5|180356.5|180231.5|180352.9|180227.9|17
1721612370000|2024-07-22 01:39:30|180354.8|180229.8|180352.6|180227.6|180356.8|180231.8|180351.5|180226.5|17
1721612380000|2024-07-22 01:39:40|180351.3|180226.3|180351.7|180226.7|180353.7|180228.7|180347.4|180222.4|22
1721612390000|2024-07-22 01:39:50|180352.2|180227.2|180349.7|180224.7|180352.6|180227.6|180346|180221|19
1721612400000|2024-07-22 01:40:00|180349.8|180224.8|180346.6|180221.6|180350|180225|180342.3|180217.3|24
1721612410000|2024-07-22 01:40:10|180347.5|180222.5|180347.8|180222.8|180351.3|180226.3|180347.2|180222.2|11
1721612420000|2024-07-22 01:40:20|180350.8|180225.8|180350.2|180225.2|180355.2|180230.2|180348.8|180223.8|22
1721612430000|2024-07-22 01:40:30|180349.7|180224.7|180350|180225|180350.3|180225.3|180349.4|180224.4|27
1721612440000|2024-07-22 01:40:40|180349.5|180224.5|180349.8|180224.8|180351.1|180226.1|180349.5|180224.5|33
1721612450000|2024-07-22 01:40:50|180350.5|180225.5|180351.7|180226.7|180351.8|180226.8|180348.1|180223.1|25
1721612460000|2024-07-22 01:41:00|180351.1|180226.1|180353.9|180228.9|180355.6|180230.6|180350.6|180225.6|22
1721612470000|2024-07-22 01:41:10|180354.5|180229.5|180354.4|180229.4|180356.1|180231.1|180353.3|180228.3|13
1721612480000|2024-07-22 01:41:20|180354.7|180229.7|180355.9|180230.9|180358.8|180233.8|180354.3|180229.3|14
1721612500000|2024-07-22 01:41:40|180355.7|180230.7|180374.1|180249.1|180374.9|180249.9|180355.6|180230.6|18
1721612510000|2024-07-22 01:41:50|180373.9|180248.9|180351.8|180226.8|180373.9|180248.9|180351.8|180226.8|20
1721612520000|2024-07-22 01:42:00|180355|180230|180354|180229|180355.5|180230.5|180352.2|180227.2|13
1721612530000|2024-07-22 01:42:10|180354.4|180229.4|180354.6|180229.6|180355|180230|180354.4|180229.4|3
1721612540000|2024-07-22 01:42:20|180355|180230|180355|180230|180355|180230|180354.5|180229.5|3
1721612550000|2024-07-22 01:42:30|180357.2|180232.2|180358.7|180233.7|180362.2|180237.2|180357|180232|9
1721612560000|2024-07-22 01:42:40|180358.9|180233.9|180358.8|180233.8|180359.2|180234.2|180358.8|180233.8|3
1721612570000|2024-07-22 01:42:50|180358.5|180233.5|180353.6|180228.6|180358.9|180233.9|180350.6|180225.6|9
1721612580000|2024-07-22 01:43:00|180353.9|180228.9|180353.4|180228.4|180353.9|180228.9|180353.4|180228.4|2
1721612590000|2024-07-22 01:43:10|180353.8|180228.8|180354.1|180229.1|180354.1|180229.1|180353.8|180228.8|2
1721612600000|2024-07-22 01:43:20|180353.4|180228.4|180354.7|180229.7|180354.7|180229.7|180353.4|180228.4|2
1721612610000|2024-07-22 01:43:30|180359.5|180234.5|180354.7|180229.7|180359.5|180234.5|180354.7|180229.7|2
1721612620000|2024-07-22 01:43:40|180354.8|180229.8|180356.9|180231.9|180356.9|180231.9|180354.8|180229.8|6
1721612630000|2024-07-22 01:43:50|180355.8|180230.8|180354.3|180229.3|180355.8|180230.8|180354.3|180229.3|3
1721612640000|2024-07-22 01:44:00|180353.5|180228.5|180353.5|180228.5|180353.9|180228.9|180353.2|180228.2|5
1721612650000|2024-07-22 01:44:10|180353.9|180228.9|180353.9|180228.9|180353.9|180228.9|180353.9|180228.9|1
1721612660000|2024-07-22 01:44:20|180355|180230|180354.9|180229.9|180355.5|180230.5|180354.9|180229.9|3
1721612670000|2024-07-22 01:44:30|180354.1|180229.1|180292.5|180167.5|180354.1|180229.1|180290.8|180165.8|13
1721612680000|2024-07-22 01:44:40|180293.2|180168.2|180278.3|180153.3|180293.2|180168.2|180259.2|180134.2|22
1721612690000|2024-07-22 01:44:50|180278.2|180153.2|180275.2|180150.2|180279.5|180154.5|180275|180150|24
1721612700000|2024-07-22 01:45:00|180279.5|180154.5|180276.6|180151.6|180281|180156|180274.8|180149.8|30
1721612710000|2024-07-22 01:45:10|180278.1|180153.1|180294.2|180169.2|180295.6|180170.6|180278.1|180153.1|23
1721612720000|2024-07-22 01:45:20|180294.9|180169.9|180293.3|180168.3|180297.6|180172.6|180293.3|180168.3|11
1721612730000|2024-07-22 01:45:30|180294.3|180169.3|180292.5|180167.5|180295.7|180170.7|180290.6|180165.6|19
1721612740000|2024-07-22 01:45:40|180293|180168|180306.7|180181.7|180306.9|180181.9|180288.7|180163.7|24
1721612750000|2024-07-22 01:45:50|180306.9|180181.9|180305.3|180180.3|180307|180182|180304|180179|15
1721612760000|2024-07-22 01:46:00|180305.6|180180.6|180306.3|180181.3|180310.2|180185.2|180303.5|180178.5|16
1721612770000|2024-07-22 01:46:10|180303.7|180178.7|180309.8|180184.8|180309.8|180184.8|180303.7|180178.7|13
1721612780000|2024-07-22 01:46:20|180309.4|180184.4|180309.5|180184.5|180309.9|180184.9|180306.1|180181.1|14
1721612790000|2024-07-22 01:46:30|180306.1|180181.1|180298.3|180173.3|180308.6|180183.6|180295.7|180170.7|19
1721612800000|2024-07-22 01:46:40|180297.9|180172.9|180299.5|180174.5|180300.8|180175.8|180296.4|180171.4|14
1721612810000|2024-07-22 01:46:50|180300.2|180175.2|180315.4|180190.4|180317.1|180192.1|180298.4|180173.4|12
1721612820000|2024-07-22 01:47:00|180315.7|180190.7|180315.5|180190.5|180315.7|180190.7|180312.7|180187.7|3
1721612830000|2024-07-22 01:47:10|180315.4|180190.4|180316.5|180191.5|180316.8|180191.8|180312.7|180187.7|9
1721612840000|2024-07-22 01:47:20|180316.8|180191.8|180328.7|180203.7|180329.7|180204.7|180316.6|180191.6|12
1721612850000|2024-07-22 01:47:30|180330.6|180205.6|180350.7|180225.7|180351.9|180226.9|180326.4|180201.4|21
1721612860000|2024-07-22 01:47:40|180351.7|180226.7|180360.4|180235.4|180360.4|180235.4|180351.7|180226.7|7
1721612870000|2024-07-22 01:47:50|180360.8|180235.8|180360.8|180235.8|180360.8|180235.8|180360.8|180235.8|1
1721612880000|2024-07-22 01:48:00|180362.4|180237.4|180360.8|180235.8|180362.4|180237.4|180356.1|180231.1|14
1721612890000|2024-07-22 01:48:10|180358.7|180233.7|180362.1|180237.1|180362.5|180237.5|180356.7|180231.7|17
1721612900000|2024-07-22 01:48:20|180359.2|180234.2|180394.3|180269.3|180394.7|180269.7|180355.8|180230.8|23
1721612910000|2024-07-22 01:48:30|180396.7|180271.7|180394.7|180269.7|180398.7|180273.7|180394.4|180269.4|22
1721612920000|2024-07-22 01:48:40|180394.8|180269.8|180401.5|180276.5|180401.5|180276.5|180394.6|180269.6|11
1721612930000|2024-07-22 01:48:50|180399.8|180274.8|180399.1|180274.1|180399.8|180274.8|180396.8|180271.8|8
1721612940000|2024-07-22 01:49:00|180399.8|180274.8|180369.4|180244.4|180399.8|180274.8|180369.4|180244.4|25
1721612950000|2024-07-22 01:49:10|180375.1|180250.1|180375|180250|180378.2|180253.2|180371.5|180246.5|15
1721612960000|2024-07-22 01:49:20|180371.8|180246.8|180364.7|180239.7|180371.8|180246.8|180361.5|180236.5|18
1721612970000|2024-07-22 01:49:30|180364|180239|180362.4|180237.4|180364|180239|180362.4|180237.4|9
1721612980000|2024-07-22 01:49:40|180365.5|180240.5|180378.2|180253.2|180382.3|180257.3|180363.1|180238.1|16
1721612990000|2024-07-22 01:49:50|180374.2|180249.2|180387.5|180262.5|180390.3|180265.3|180373.4|180248.4|25
1721613000000|2024-07-22 01:50:00|180387.9|180262.9|180393.6|180268.6|180396.3|180271.3|180387.9|180262.9|16
1721613010000|2024-07-22 01:50:10|180396.1|180271.1|180388|180263|180396.5|180271.5|180388|180263|15
1721613020000|2024-07-22 01:50:20|180392.2|180267.2|180389.1|180264.1|180394.8|180269.8|180387.2|180262.2|16
1721613030000|2024-07-22 01:50:30|180387.4|180262.4|180343|180218|180390.5|180265.5|180341.1|180216.1|21
1721613040000|2024-07-22 01:50:40|180342.3|180217.3|180332.4|180207.4|180342.6|180217.6|180330.5|180205.5|21
1721613050000|2024-07-22 01:50:50|180330.7|180205.7|180334.2|180209.2|180334.2|180209.2|180330.7|180205.7|8
1721613060000|2024-07-22 01:51:00|180333|180208|180328.8|180203.8|180334.1|180209.1|180328.8|180203.8|15
1721613070000|2024-07-22 01:51:10|180330.4|180205.4|180333.5|180208.5|180333.9|180208.9|180330.4|180205.4|14
1721613080000|2024-07-22 01:51:20|180332|180207|180333.8|180208.8|180333.8|180208.8|180332|180207|14
1721613090000|2024-07-22 01:51:30|180352.6|180227.6|180359.5|180234.5|180359.5|180234.5|180352.6|180227.6|13
1721613100000|2024-07-22 01:51:40|180357.3|180232.3|180371.7|180246.7|180387.8|180262.8|180357.3|180232.3|18
1721613110000|2024-07-22 01:51:50|180367.4|180242.4|180336.6|180211.6|180367.4|180242.4|180334.6|180209.6|15
1721613120000|2024-07-22 01:52:00|180338.1|180213.1|180346.1|180221.1|180354.2|180229.2|180338.1|180213.1|9
1721613130000|2024-07-22 01:52:10|180348.6|180223.6|180349.4|180224.4|180351.2|180226.2|180345.9|180220.9|12
1721613140000|2024-07-22 01:52:20|180350.8|180225.8|180350.8|180225.8|180350.8|180225.8|180348|180223|13
1721613150000|2024-07-22 01:52:30|180350.9|180225.9|180352.8|180227.8|180355.9|180230.9|180349.2|180224.2|12
1721613160000|2024-07-22 01:52:40|180353.9|180228.9|180385.8|180260.8|180388.1|180263.1|180353.9|180228.9|16
1721613170000|2024-07-22 01:52:50|180383.2|180258.2|180455.9|180330.9|180455.9|180330.9|180383.2|180258.2|33
1721613180000|2024-07-22 01:53:00|180456.7|180331.7|180461|180336|180462|180337|180456.1|180331.1|18
1721613190000|2024-07-22 01:53:10|180461.3|180336.3|180462|180337|180462.4|180337.4|180460|180335|17
1721613200000|2024-07-22 01:53:20|180462.4|180337.4|180460.7|180335.7|180462.9|180337.9|180460.7|180335.7|8
1721613210000|2024-07-22 01:53:30|180461.4|180336.4|180463.1|180338.1|180467.9|180342.9|180457.3|180332.3|24
1721613220000|2024-07-22 01:53:40|180463.7|180338.7|180514.5|180389.5|180515.7|180390.7|180460.2|180335.2|28
1721613230000|2024-07-22 01:53:50|180508.2|180383.2|180509|180384|180512.2|180387.2|180508.2|180383.2|14
1721613240000|2024-07-22 01:54:00|180508.7|180383.7|180468.1|180343.1|180511.5|180386.5|180464.8|180339.8|20
1721613250000|2024-07-22 01:54:10|180472.1|180347.1|180463.2|180338.2|180472.1|180347.1|180462.3|180337.3|27
1721613260000|2024-07-22 01:54:20|180464.5|180339.5|180465|180340|180466.5|180341.5|180462.4|180337.4|27
1721613270000|2024-07-22 01:54:30|180464.8|180339.8|180463.6|180338.6|180470.2|180345.2|180461.4|180336.4|28
1721613280000|2024-07-22 01:54:40|180463.1|180338.1|180449.7|180324.7|180472.5|180347.5|180449.1|180324.1|24
1721613290000|2024-07-22 01:54:50|180449.4|180324.4|180447.9|180322.9|180451.5|180326.5|180447.3|180322.3|16
1721613300000|2024-07-22 01:55:00|180447.3|180322.3|180437.5|180312.5|180447.3|180322.3|180437.4|180312.4|12
1721613310000|2024-07-22 01:55:10|180437.7|180312.7|180437.7|180312.7|180437.7|180312.7|180437.7|180312.7|1
1721613320000|2024-07-22 01:55:20|180437.8|180312.8|180457.6|180332.6|180461.3|180336.3|180437.8|180312.8|12
1721613340000|2024-07-22 01:55:40|180457.7|180332.7|180499.3|180374.3|180499.4|180374.4|180457.7|180332.7|8
1721613350000|2024-07-22 01:55:50|180505.6|180380.6|180508.5|180383.5|180510.4|180385.4|180505.6|180380.6|8
1721613360000|2024-07-22 01:56:00|180509.1|180384.1|180510.6|180385.6|180510.6|180385.6|180509.1|180384.1|6
1721613370000|2024-07-22 01:56:10|180510.9|180385.9|180511.3|180386.3|180511.3|180386.3|180510.9|180385.9|2
1721613380000|2024-07-22 01:56:20|180512.1|180387.1|180514.8|180389.8|180517.7|180392.7|180512.1|180387.1|9
1721613390000|2024-07-22 01:56:30|180518.2|180393.2|180516|180391|180519.2|180394.2|180516|180391|8
1721613400000|2024-07-22 01:56:40|180513.4|180388.4|180559|180434|180559|180434|180513.2|180388.2|16
1721613410000|2024-07-22 01:56:50|180559.4|180434.4|180555.3|180430.3|180562.9|180437.9|180555.3|180430.3|11
1721613420000|2024-07-22 01:57:00|180555|180430|180545.6|180420.6|180555|180430|180545.6|180420.6|6
1721613430000|2024-07-22 01:57:10|180546.6|180421.6|180547.7|180422.7|180548.4|180423.4|180545.1|180420.1|13
1721613440000|2024-07-22 01:57:20|180546.9|180421.9|180550.6|180425.6|180551.2|180426.2|180546.3|180421.3|7
1721613450000|2024-07-22 01:57:30|180549.9|180424.9|180547.4|180422.4|180550.5|180425.5|180547.4|180422.4|10
1721613460000|2024-07-22 01:57:40|180547.5|180422.5|180548.2|180423.2|180551.1|180426.1|180547.5|180422.5|9
1721613470000|2024-07-22 01:57:50|180551|180426|180552.5|180427.5|180552.5|180427.5|180547|180422|13
1721613480000|2024-07-22 01:58:00|180547.8|180422.8|180554.7|180429.7|180554.9|180429.9|180547.8|180422.8|13
1721613490000|2024-07-22 01:58:10|180551.4|180426.4|180551.5|180426.5|180555.1|180430.1|180549.2|180424.2|8
1721613500000|2024-07-22 01:58:20|180555|180430|180578.8|180453.8|180582.5|180457.5|180555|180430|21
1721613510000|2024-07-22 01:58:30|180577.4|180452.4|180577.4|180452.4|180577.4|180452.4|180577.4|180452.4|1
1721613520000|2024-07-22 01:58:40|180577|180452|180548|180423|180578.7|180453.7|180544.6|180419.6|13
1721613530000|2024-07-22 01:58:50|180546.1|180421.1|180548.1|180423.1|180548.1|180423.1|180545.8|180420.8|5
1721613540000|2024-07-22 01:59:00|180545.9|180420.9|180548|180423|180549|180424|180545.7|180420.7|16
1721613550000|2024-07-22 01:59:10|180545.8|180420.8|180562.9|180437.9|180565.1|180440.1|180545.8|180420.8|15
1721613560000|2024-07-22 01:59:20|180562.6|180437.6|180551.1|180426.1|180563.6|180438.6|180551.1|180426.1|18
1721613580000|2024-07-22 01:59:40|180550.9|180425.9|180551.2|180426.2|180553.4|180428.4|180550.6|180425.6|9
1721613590000|2024-07-22 01:59:50|180553.3|180428.3|180576.3|180451.3|180576.3|180451.3|180551.3|180426.3|9
1721613600000|2024-07-22 02:00:00|180578.5|180453.5|180591|180466|180615.7|180490.7|180578.5|180453.5|24
1721613610000|2024-07-22 02:00:10|180589.9|180464.9|180594.2|180469.2|180594.2|180469.2|180589.9|180464.9|11
1721613620000|2024-07-22 02:00:20|180594.8|180469.8|180603.9|180478.9|180603.9|180478.9|180587.4|180462.4|23
1721613630000|2024-07-22 02:00:30|180599.5|180474.5|180589.9|180464.9|180603.5|180478.5|180589.6|180464.6|17
1721613640000|2024-07-22 02:00:40|180591.6|180466.6|180591.3|180466.3|180591.6|180466.6|180588|180463|14
1721613650000|2024-07-22 02:00:50|180591.9|180466.9|180589.6|180464.6|180592.2|180467.2|180589.6|180464.6|8
1721613660000|2024-07-22 02:01:00|180588.1|180463.1|180590.2|180465.2|180595.4|180470.4|180588.1|180463.1|20
1721613670000|2024-07-22 02:01:10|180595|180470|180589.5|180464.5|180595|180470|180576.9|180451.9|35
1721613680000|2024-07-22 02:01:20|180590.4|180465.4|180592.3|180467.3|180594.4|180469.4|180588.3|180463.3|12
1721613690000|2024-07-22 02:01:30|180590.4|180465.4|180603.6|180478.6|180615.6|180490.6|180589.2|180464.2|32
1721613700000|2024-07-22 02:01:40|180602.4|180477.4|180599.1|180474.1|180606.1|180481.1|180599.1|180474.1|23
1721613710000|2024-07-22 02:01:50|180600.7|180475.7|180600.3|180475.3|180609|180484|180597.7|180472.7|30
1721613720000|2024-07-22 02:02:00|180600.8|180475.8|180602.8|180477.8|180609|180484|180598.8|180473.8|27
1721613730000|2024-07-22 02:02:10|180603.2|180478.2|180602.9|180477.9|180607.9|180482.9|180600.9|180475.9|17
1721613740000|2024-07-22 02:02:20|180601.3|180476.3|180601|180476|180602.6|180477.6|180601|180476|10
1721613750000|2024-07-22 02:02:30|180602.6|180477.6|180595.5|180470.5|180602.6|180477.6|180589.8|180464.8|32
1721613760000|2024-07-22 02:02:40|180600.3|180475.3|180600.6|180475.6|180601.2|180476.2|180590.9|180465.9|28
1721613770000|2024-07-22 02:02:50|180597.7|180472.7|180615.8|180490.8|180616.2|180491.2|180594.9|180469.9|24
1721613780000|2024-07-22 02:03:00|180615.5|180490.5|180604.9|180479.9|180616.9|180491.9|180602.7|180477.7|22
1721613790000|2024-07-22 02:03:10|180603.2|180478.2|180603.9|180478.9|180605.9|180480.9|180597.8|180472.8|30
1721613800000|2024-07-22 02:03:20|180600.5|180475.5|180602.1|180477.1|180604.9|180479.9|180596.8|180471.8|36
1721613810000|2024-07-22 02:03:30|180602.8|180477.8|180612.8|180487.8|180617.1|180492.1|180601.6|180476.6|29
1721613820000|2024-07-22 02:03:40|180611.4|180486.4|180620.4|180495.4|180633.9|180508.9|180609.5|180484.5|26
1721613830000|2024-07-22 02:03:50|180620|180495|180620|180495|180620|180495|180620|180495|1
1721613840000|2024-07-22 02:04:00|180620.3|180495.3|180616.5|180491.5|180621.4|180496.4|180609.5|180484.5|20
1721613850000|2024-07-22 02:04:10|180614.2|180489.2|180613.1|180488.1|180617.7|180492.7|180612.6|180487.6|24
1721613860000|2024-07-22 02:04:20|180614.4|180489.4|180608.3|180483.3|180615.7|180490.7|180606|180481|20
1721613870000|2024-07-22 02:04:30|180608.5|180483.5|180604.8|180479.8|180608.5|180483.5|180604.7|180479.7|5
1721613880000|2024-07-22 02:04:40|180604.7|180479.7|180603.3|180478.3|180604.7|180479.7|180603.3|180478.3|3
1721613890000|2024-07-22 02:04:50|180604.4|180479.4|180612.6|180487.6|180613|180488|180604.4|180479.4|29
1721613900000|2024-07-22 02:05:00|180614.6|180489.6|180621.2|180496.2|180623|180498|180612.4|180487.4|19
1721613910000|2024-07-22 02:05:10|180620.1|180495.1|180606.8|180481.8|180620.1|180495.1|180605.2|180480.2|16
1721613920000|2024-07-22 02:05:20|180605.2|180480.2|180604.7|180479.7|180606.3|180481.3|180603.1|180478.1|15
1721613930000|2024-07-22 02:05:30|180605.4|180480.4|180607.6|180482.6|180610.2|180485.2|180605.4|180480.4|10
1721613940000|2024-07-22 02:05:40|180607.5|180482.5|180608.3|180483.3|180611.5|180486.5|180606.8|180481.8|20
1721613950000|2024-07-22 02:05:50|180607.9|180482.9|180608.2|180483.2|180608.6|180483.6|180607.3|180482.3|25
1721613960000|2024-07-22 02:06:00|180607.8|180482.8|180608.7|180483.7|180610|180485|180605.7|180480.7|22
1721613970000|2024-07-22 02:06:10|180610.9|180485.9|180612|180487|180613.7|180488.7|180609|180484|23
1721613980000|2024-07-22 02:06:20|180611.8|180486.8|180619.1|180494.1|180620.1|180495.1|180611.8|180486.8|18
1721613990000|2024-07-22 02:06:30|180620.2|180495.2|180612.1|180487.1|180620.4|180495.4|180611.2|180486.2|14
1721614000000|2024-07-22 02:06:40|180611.7|180486.7|180608.9|180483.9|180611.7|180486.7|180607.7|180482.7|7
1721614010000|2024-07-22 02:06:50|180610|180485|180612.7|180487.7|180612.7|180487.7|180610|180485|5
1721614020000|2024-07-22 02:07:00|180611.2|180486.2|180611.1|180486.1|180611.5|180486.5|180610.8|180485.8|5
1721614030000|2024-07-22 02:07:10|180611.5|180486.5|180621.7|180496.7|180621.7|180496.7|180611.1|180486.1|7
1721614040000|2024-07-22 02:07:20|180623.8|180498.8|180621.7|180496.7|180623.8|180498.8|180621.7|180496.7|2
1721614050000|2024-07-22 02:07:30|180623.8|180498.8|180622.6|180497.6|180624.4|180499.4|180622.6|180497.6|5
1721614060000|2024-07-22 02:07:40|180623.5|180498.5|180626.6|180501.6|180626.6|180501.6|180621.9|180496.9|11
1721614070000|2024-07-22 02:07:50|180624.9|180499.9|180631.2|180506.2|180631.8|180506.8|180619.2|180494.2|18
1721614080000|2024-07-22 02:08:00|180624.9|180499.9|180623.2|180498.2|180624.9|180499.9|180623|180498|4
1721614090000|2024-07-22 02:08:10|180621.9|180496.9|180621.3|180496.3|180621.9|180496.9|180621.3|180496.3|3
1721614100000|2024-07-22 02:08:20|180623.1|180498.1|180621.3|180496.3|180623.1|180498.1|180621.1|180496.1|5
1721614110000|2024-07-22 02:08:30|180620.7|180495.7|180613.9|180488.9|180620.7|180495.7|180612.6|180487.6|8
1721614120000|2024-07-22 02:08:40|180613.4|180488.4|180604|180479|180613.4|180488.4|180603.7|180478.7|6
1721614130000|2024-07-22 02:08:50|180602.4|180477.4|180602.4|180477.4|180603.6|180478.6|180602.4|180477.4|5
1721614140000|2024-07-22 02:09:00|180603.6|180478.6|180604.5|180479.5|180607.5|180482.5|180602.4|180477.4|17
1721614150000|2024-07-22 02:09:10|180604.2|180479.2|180601.7|180476.7|180604.2|180479.2|180601.4|180476.4|9
1721614160000|2024-07-22 02:09:20|180602.6|180477.6|180603.4|180478.4|180603.4|180478.4|180600.9|180475.9|27
1721614170000|2024-07-22 02:09:30|180602.7|180477.7|180594.4|180469.4|180603.3|180478.3|180594.4|180469.4|18
1721614180000|2024-07-22 02:09:40|180595.6|180470.6|180600.3|180475.3|180600.3|180475.3|180595.6|180470.6|10
1721614190000|2024-07-22 02:09:50|180599.1|180474.1|180600.8|180475.8|180600.9|180475.9|180599.1|180474.1|9
1721614200000|2024-07-22 02:10:00|180600.3|180475.3|180601.7|180476.7|180601.7|180476.7|180600.3|180475.3|5
1721614210000|2024-07-22 02:10:10|180602|180477|180602.5|180477.5|180602.6|180477.6|180602|180477|3
1721614220000|2024-07-22 02:10:20|180603|180478|180610.4|180485.4|180610.4|180485.4|180602.6|180477.6|9
1721614230000|2024-07-22 02:10:30|180610.8|180485.8|180616.1|180491.1|180616.1|180491.1|180610.8|180485.8|5
1721614240000|2024-07-22 02:10:40|180616.5|180491.5|180616.5|180491.5|180616.5|180491.5|180616.5|180491.5|1
1721614250000|2024-07-22 02:10:50|180616.3|180491.3|180615.7|180490.7|180616.5|180491.5|180615.1|180490.1|8
1721614260000|2024-07-22 02:11:00|180614.6|180489.6|180612.8|180487.8|180616.6|180491.6|180610.3|180485.3|12
1721614270000|2024-07-22 02:11:10|180614|180489|180617.5|180492.5|180617.5|180492.5|180614|180489|3
1721614280000|2024-07-22 02:11:20|180615.3|180490.3|180611.1|180486.1|180615.3|180490.3|180610.1|180485.1|8
1721614290000|2024-07-22 02:11:30|180613.3|180488.3|180608.9|180483.9|180613.3|180488.3|180608.9|180483.9|6
1721614300000|2024-07-22 02:11:40|180608.2|180483.2|180608.5|180483.5|180610|180485|180608.2|180483.2|7
1721614310000|2024-07-22 02:11:50|180608.7|180483.7|180608.7|180483.7|180610.9|180485.9|180608.7|180483.7|3
1721614320000|2024-07-22 02:12:00|180608.6|180483.6|180608.8|180483.8|180608.8|180483.8|180608.4|180483.4|3
1721614330000|2024-07-22 02:12:10|180607.3|180482.3|180571.3|180446.3|180607.3|180482.3|180566.7|180441.7|8
1721614340000|2024-07-22 02:12:20|180570.8|180445.8|180574.9|180449.9|180576.8|180451.8|180569.9|180444.9|15
1721614350000|2024-07-22 02:12:30|180575.7|180450.7|180575.7|180450.7|180575.7|180450.7|180575.7|180450.7|1
1721614360000|2024-07-22 02:12:40|180573.9|180448.9|180574.8|180449.8|180574.8|180449.8|180573.9|180448.9|2
1721614380000|2024-07-22 02:13:00|180573.8|180448.8|180567.1|180442.1|180573.8|180448.8|180564.6|180439.6|14
1721614390000|2024-07-22 02:13:10|180568.5|180443.5|180567.4|180442.4|180568.5|180443.5|180567.1|180442.1|8
1721614400000|2024-07-22 02:13:20|180568.5|180443.5|180566.9|180441.9|180568.9|180443.9|180566.9|180441.9|11
1721614410000|2024-07-22 02:13:30|180568.9|180443.9|180569.1|180444.1|180569.3|180444.3|180566.5|180441.5|7
1721614420000|2024-07-22 02:13:40|180568.6|180443.6|180568.6|180443.6|180568.6|180443.6|180566.6|180441.6|3
1721614430000|2024-07-22 02:13:50|180566.6|180441.6|180566.7|180441.7|180570.8|180445.8|180566.2|180441.2|9
1721614440000|2024-07-22 02:14:00|180565.8|180440.8|180486.5|180361.5|180565.8|180440.8|180485.1|180360.1|11
1721614450000|2024-07-22 02:14:10|180486|180361|180485.2|180360.2|180486|180361|180484.8|180359.8|3
1721614460000|2024-07-22 02:14:20|180485|180360|180484.8|180359.8|180486.6|180361.6|180484.5|180359.5|7
1721614470000|2024-07-22 02:14:30|180483.4|180358.4|180481.9|180356.9|180485.9|180360.9|180478.1|180353.1|24
1721614480000|2024-07-22 02:14:40|180482.2|180357.2|180482.8|180357.8|180482.9|180357.9|180478.1|180353.1|9
1721614490000|2024-07-22 02:14:50|180483.5|180358.5|180502.9|180377.9|180502.9|180377.9|180483.5|180358.5|5
1721614500000|2024-07-22 02:15:00|180504.1|180379.1|180503.4|180378.4|180505.8|180380.8|180502.3|180377.3|20
1721614510000|2024-07-22 02:15:10|180504.8|180379.8|180515|180390|180515.7|180390.7|180504.8|180379.8|8
1721614520000|2024-07-22 02:15:20|180515.3|180390.3|180517.7|180392.7|180517.9|180392.9|180515.3|180390.3|6
1721614530000|2024-07-22 02:15:30|180518.2|180393.2|180516.3|180391.3|180518.4|180393.4|180515.9|180390.9|15
1721614540000|2024-07-22 02:15:40|180516.9|180391.9|180514.4|180389.4|180517.6|180392.6|180514.3|180389.3|28
1721614550000|2024-07-22 02:15:50|180514.5|180389.5|180518.3|180393.3|180518.3|180393.3|180514.5|180389.5|24
1721614560000|2024-07-22 02:16:00|180516.9|180391.9|180515.7|180390.7|180517.9|180392.9|180515.1|180390.1|24
1721614570000|2024-07-22 02:16:10|180516.3|180391.3|180492.8|180367.8|180517.3|180392.3|180483.5|180358.5|22
1721614580000|2024-07-22 02:16:20|180493.2|180368.2|180492.1|180367.1|180493.3|180368.3|180489.7|180364.7|14
1721614590000|2024-07-22 02:16:30|180494.1|180369.1|180492.4|180367.4|180495|180370|180491.5|180366.5|30
1721614600000|2024-07-22 02:16:40|180492.7|180367.7|180515.6|180390.6|180515.6|180390.6|180492.3|180367.3|20
1721614610000|2024-07-22 02:16:50|180514.9|180389.9|180492.2|180367.2|180515.3|180390.3|180490.5|180365.5|19
1721614620000|2024-07-22 02:17:00|180491.6|180366.6|180494|180369|180495.2|180370.2|180489.9|180364.9|20
1721614630000|2024-07-22 02:17:10|180493.2|180368.2|180495|180370|180496.5|180371.5|180490.8|180365.8|28
1721614640000|2024-07-22 02:17:20|180493.9|180368.9|180489|180364|180496.2|180371.2|180489|180364|32
1721614650000|2024-07-22 02:17:30|180488.8|180363.8|180489.8|180364.8|180491.2|180366.2|180488|180363|34
1721614660000|2024-07-22 02:17:40|180489|180364|180489.3|180364.3|180490|180365|180486.8|180361.8|30
1721614670000|2024-07-22 02:17:50|180488.7|180363.7|180488.4|180363.4|180491|180366|180486.7|180361.7|25
1721614680000|2024-07-22 02:18:00|180488.5|180363.5|180488.4|180363.4|180489.5|180364.5|180486.4|180361.4|27
1721614690000|2024-07-22 02:18:10|180486.7|180361.7|180485.2|180360.2|180488.4|180363.4|180484.7|180359.7|27
1721614700000|2024-07-22 02:18:20|180485.7|180360.7|180458.1|180333.1|180491.1|180366.1|180451.7|180326.7|23
1721614710000|2024-07-22 02:18:30|180458.8|180333.8|180459.5|180334.5|180460.6|180335.6|180457.8|180332.8|15
1721614720000|2024-07-22 02:18:40|180458.4|180333.4|180460.7|180335.7|180462.4|180337.4|180458.4|180333.4|13
1721614730000|2024-07-22 02:18:50|180461.4|180336.4|180462.1|180337.1|180462.5|180337.5|180458.7|180333.7|12
1721614740000|2024-07-22 02:19:00|180463.6|180338.6|180471.1|180346.1|180479.6|180354.6|180458.8|180333.8|25
1721614750000|2024-07-22 02:19:10|180472.7|180347.7|180477.8|180352.8|180479.8|180354.8|180470.6|180345.6|19
1721614760000|2024-07-22 02:19:20|180478.3|180353.3|180457.5|180332.5|180478.3|180353.3|180456.5|180331.5|27
1721614770000|2024-07-22 02:19:30|180459|180334|180457|180332|180459|180334|180455.8|180330.8|20
1721614780000|2024-07-22 02:19:40|180456.3|180331.3|180458.6|180333.6|180460.7|180335.7|180454|180329|16
1721614790000|2024-07-22 02:19:50|180457.8|180332.8|180466|180341|180466|180341|180454.3|180329.3|29
1721614800000|2024-07-22 02:20:00|180467.3|180342.3|180471.2|180346.2|180479.3|180354.3|180467.3|180342.3|16
1721614810000|2024-07-22 02:20:10|180471.6|180346.6|180469|180344|180471.6|180346.6|180468.7|180343.7|12
1721614820000|2024-07-22 02:20:20|180471.3|180346.3|180460.2|180335.2|180471.4|180346.4|180460.2|180335.2|21
1721614830000|2024-07-22 02:20:30|180461.5|180336.5|180463.3|180338.3|180464.8|180339.8|180459.5|180334.5|15
1721614840000|2024-07-22 02:20:40|180464|180339|180464.6|180339.6|180464.6|180339.6|180464|180339|2
1721614850000|2024-07-22 02:20:50|180465.8|180340.8|180479.2|180354.2|180479.6|180354.6|180465.8|180340.8|4
1721614860000|2024-07-22 02:21:00|180475.6|180350.6|180459.4|180334.4|180478.2|180353.2|180454.5|180329.5|34
1721614870000|2024-07-22 02:21:10|180460.9|180335.9|180446.4|180321.4|180462.7|180337.7|180446.4|180321.4|27
1721614880000|2024-07-22 02:21:20|180445.2|180320.2|180449.7|180324.7|180449.7|180324.7|180445.2|180320.2|5
1721614890000|2024-07-22 02:21:30|180448.1|180323.1|180449.5|180324.5|180449.8|180324.8|180446.5|180321.5|9
1721614900000|2024-07-22 02:21:40|180448.4|180323.4|180448.5|180323.5|180448.9|180323.9|180447.3|180322.3|11
1721614920000|2024-07-22 02:22:00|180445.4|180320.4|180450.2|180325.2|180451.6|180326.6|180445.4|180320.4|8
1721614930000|2024-07-22 02:22:10|180449.8|180324.8|180449.8|180324.8|180449.8|180324.8|180449.8|180324.8|1
1721614940000|2024-07-22 02:22:20|180449.3|180324.3|180449.3|180324.3|180449.3|180324.3|180449.3|180324.3|1
1721614950000|2024-07-22 02:22:30|180445.9|180320.9|180440.5|180315.5|180445.9|180320.9|180418.5|180293.5|15
1721614960000|2024-07-22 02:22:40|180439|180314|180439.8|180314.8|180446.3|180321.3|180426.8|180301.8|19
1721614970000|2024-07-22 02:22:50|180440|180315|180439.1|180314.1|180440.7|180315.7|180436|180311|22
1721614980000|2024-07-22 02:23:00|180438.3|180313.3|180441.5|180316.5|180441.8|180316.8|180436.5|180311.5|17
1721614990000|2024-07-22 02:23:10|180438.8|180313.8|180441.8|180316.8|180443.5|180318.5|180437.9|180312.9|12
1721615000000|2024-07-22 02:23:20|180440|180315|180443.1|180318.1|180443.1|180318.1|180440|180315|6
1721615010000|2024-07-22 02:23:30|180440.2|180315.2|180447.7|180322.7|180448|180323|180440.2|180315.2|14
1721615020000|2024-07-22 02:23:40|180449.3|180324.3|180448.4|180323.4|180449.5|180324.5|180447.5|180322.5|8
1721615030000|2024-07-22 02:23:50|180448.2|180323.2|180447.7|180322.7|180448.2|180323.2|180446.9|180321.9|9
1721615040000|2024-07-22 02:24:00|180447.6|180322.6|180450.8|180325.8|180451.4|180326.4|180447.6|180322.6|6
1721615050000|2024-07-22 02:24:10|180450.2|180325.2|180447.4|180322.4|180450.2|180325.2|180445.2|180320.2|17
1721615060000|2024-07-22 02:24:20|180448.4|180323.4|180445.1|180320.1|180448.4|180323.4|180442.1|180317.1|16
1721615070000|2024-07-22 02:24:30|180445.7|180320.7|180443.9|180318.9|180447|180322|180442.1|180317.1|13
1721615080000|2024-07-22 02:24:40|180443.7|180318.7|180443|180318|180446.4|180321.4|180443|180318|6
1721615090000|2024-07-22 02:24:50|180442.7|180317.7|180443.6|180318.6|180444.4|180319.4|180439.8|180314.8|14
1721615100000|2024-07-22 02:25:00|180442.7|180317.7|180443.7|180318.7|180443.7|180318.7|180440.4|180315.4|5
1721615110000|2024-07-22 02:25:10|180442.9|180317.9|180446.3|180321.3|180446.3|180321.3|180441.4|180316.4|10
1721615120000|2024-07-22 02:25:20|180444.2|180319.2|180442.8|180317.8|180446.6|180321.6|180440.6|180315.6|28
1721615130000|2024-07-22 02:25:30|180442.3|180317.3|180447.2|180322.2|180447.2|180322.2|180440.3|180315.3|20
1721615140000|2024-07-22 02:25:40|180447.4|180322.4|180444|180319|180448|180323|180442.2|180317.2|23
1721615150000|2024-07-22 02:25:50|180438.8|180313.8|180447.1|180322.1|180448|180323|180438.8|180313.8|24
1721615160000|2024-07-22 02:26:00|180444.1|180319.1|180441.9|180316.9|180444.1|180319.1|180440|180315|20
1721615170000|2024-07-22 02:26:10|180442.3|180317.3|180442.3|180317.3|180445.9|180320.9|180440|180315|16
1721615180000|2024-07-22 02:26:20|180442.8|180317.8|180444.4|180319.4|180447.5|180322.5|180441.8|180316.8|29
1721615190000|2024-07-22 02:26:30|180444.8|180319.8|180442.9|180317.9|180447.1|180322.1|180440.1|180315.1|31
1721615200000|2024-07-22 02:26:40|180440.5|180315.5|180437.9|180312.9|180443|180318|180437.9|180312.9|17
1721615210000|2024-07-22 02:26:50|180436|180311|180435.9|180310.9|180437|180312|180435.2|180310.2|9
1721615220000|2024-07-22 02:27:00|180436.2|180311.2|180439.3|180314.3|180439.3|180314.3|180435.1|180310.1|11
1721615230000|2024-07-22 02:27:10|180439.9|180314.9|180442.3|180317.3|180442.3|180317.3|180437.8|180312.8|7
1721615240000|2024-07-22 02:27:20|180442|180317|180443.5|180318.5|180444.2|180319.2|180440.5|180315.5|7
1721615250000|2024-07-22 02:27:30|180443|180318|180442.6|180317.6|180443.7|180318.7|180439.3|180314.3|11
1721615260000|2024-07-22 02:27:40|180441|180316|180439.3|180314.3|180441|180316|180439.3|180314.3|7
1721615270000|2024-07-22 02:27:50|180438.8|180313.8|180409.6|180284.6|180438.8|180313.8|180409.6|180284.6|7
1721615280000|2024-07-22 02:28:00|180409.9|180284.9|180399|180274|180415.9|180290.9|180396.6|180271.6|19
1721615290000|2024-07-22 02:28:10|180397.2|180272.2|180397.8|180272.8|180399.8|180274.8|180397.2|180272.2|8
1721615300000|2024-07-22 02:28:20|180399.4|180274.4|180396.3|180271.3|180399.4|180274.4|180395.6|180270.6|12
1721615310000|2024-07-22 02:28:30|180395.8|180270.8|180395.8|180270.8|180395.8|180270.8|180395.2|180270.2|3
1721615320000|2024-07-22 02:28:40|180398.2|180273.2|180426.4|180301.4|180426.6|180301.6|180398.1|180273.1|11
1721615330000|2024-07-22 02:28:50|180426.8|180301.8|180426.8|180301.8|180426.8|180301.8|180426.8|180301.8|1
1721615340000|2024-07-22 02:29:00|180426.7|180301.7|180425.9|180300.9|180426.7|180301.7|180425.9|180300.9|2
1721615350000|2024-07-22 02:29:10|180426.3|180301.3|180427.6|180302.6|180427.6|180302.6|180426.3|180301.3|2
1721615360000|2024-07-22 02:29:20|180424.2|180299.2|180427.1|180302.1|180430.7|180305.7|180423.7|180298.7|12
1721615370000|2024-07-22 02:29:30|180427.6|180302.6|180425.5|180300.5|180427.6|180302.6|180425.5|180300.5|8
1721615380000|2024-07-22 02:29:40|180424.1|180299.1|180385.1|180260.1|180424.1|180299.1|180382.7|180257.7|17
1721615390000|2024-07-22 02:29:50|180383.9|180258.9|180383.9|180258.9|180383.9|180258.9|180383.9|180258.9|1
1721615400000|2024-07-22 02:30:00|180383.7|180258.7|180364.3|180239.3|180384|180259|180361.7|180236.7|11
1721615410000|2024-07-22 02:30:10|180364.4|180239.4|180329.9|180204.9|180365|180240|180326.4|180201.4|21
1721615420000|2024-07-22 02:30:20|180329.6|180204.6|180329.3|180204.3|180330|180205|180327.8|180202.8|10
1721615430000|2024-07-22 02:30:30|180329.5|180204.5|180329.5|180204.5|180329.5|180204.5|180329.5|180204.5|1
1721615440000|2024-07-22 02:30:40|180331.2|180206.2|180331.2|180206.2|180331.2|180206.2|180331.2|180206.2|1
1721615450000|2024-07-22 02:30:50|180332.1|180207.1|180331.2|180206.2|180332.1|180207.1|180331.2|180206.2|2
1721615460000|2024-07-22 02:31:00|180336|180211|180336.5|180211.5|180336.5|180211.5|180336|180211|2
1721615470000|2024-07-22 02:31:10|180332.4|180207.4|180289.9|180164.9|180332.4|180207.4|180283.6|180158.6|13
1721615480000|2024-07-22 02:31:20|180289.4|180164.4|180296.5|180171.5|180296.5|180171.5|180289.4|180164.4|9
1721615490000|2024-07-22 02:31:30|180295.7|180170.7|180375.6|180250.6|180379.6|180254.6|180286.1|180161.1|23
1721615510000|2024-07-22 02:31:50|180374.7|180249.7|180374.7|180249.7|180374.7|180249.7|180374.7|180249.7|1
1721615520000|2024-07-22 02:32:00|180373.9|180248.9|180374.4|180249.4|180374.4|180249.4|180373.9|180248.9|2
1721615530000|2024-07-22 02:32:10|180374.2|180249.2|180392.7|180267.7|180392.7|180267.7|180374.2|180249.2|9
1721615540000|2024-07-22 02:32:20|180394.3|180269.3|180403.5|180278.5|180403.5|180278.5|180394.3|180269.3|6
1721615550000|2024-07-22 02:32:30|180401.8|180276.8|180433.5|180308.5|180439.4|180314.4|180401.2|180276.2|14
1721615560000|2024-07-22 02:32:40|180433.9|180308.9|180446.9|180321.9|180446.9|180321.9|180433.8|180308.8|8
1721615570000|2024-07-22 02:32:50|180447.6|180322.6|180447.9|180322.9|180447.9|180322.9|180447.2|180322.2|3
1721615580000|2024-07-22 02:33:00|180447.1|180322.1|180449.4|180324.4|180449.4|180324.4|180447.1|180322.1|3
1721615590000|2024-07-22 02:33:10|180449.5|180324.5|180448|180323|180449.5|180324.5|180447.5|180322.5|8
1721615600000|2024-07-22 02:33:20|180447.4|180322.4|180448.7|180323.7|180448.7|180323.7|180447.4|180322.4|3
1721615610000|2024-07-22 02:33:30|180448.3|180323.3|180447|180322|180448.3|180323.3|180447|180322|2
1721615620000|2024-07-22 02:33:40|180449.7|180324.7|180442.6|180317.6|180455.6|180330.6|180442|180317|13
1721615630000|2024-07-22 02:33:50|180442.4|180317.4|180443.3|180318.3|180444.4|180319.4|180441.8|180316.8|9
1721615640000|2024-07-22 02:34:00|180445.6|180320.6|180445.8|180320.8|180448|180323|180445.6|180320.6|6
1721615650000|2024-07-22 02:34:10|180446|180321|180449.9|180324.9|180449.9|180324.9|180446|180321|3
1721615660000|2024-07-22 02:34:20|180448.3|180323.3|180434.4|180309.4|180448.3|180323.3|180431|180306|7
1721615670000|2024-07-22 02:34:30|180434|180309|180416|180291|180434|180309|180410.4|180285.4|16
1721615680000|2024-07-22 02:34:40|180416.8|180291.8|180410.3|180285.3|180416.8|180291.8|180410.3|180285.3|32
1721615690000|2024-07-22 02:34:50|180408.2|180283.2|180385.9|180260.9|180408.2|180283.2|180385.6|180260.6|6
1721615700000|2024-07-22 02:35:00|180382.3|180257.3|180379.8|180254.8|180385.9|180260.9|180379.4|180254.4|14
1721615710000|2024-07-22 02:35:10|180379.1|180254.1|180378.9|180253.9|180380.1|180255.1|180375.9|180250.9|26
1721615720000|2024-07-22 02:35:20|180380.3|180255.3|180380.8|180255.8|180382.3|180257.3|180379.1|180254.1|15
1721615730000|2024-07-22 02:35:30|180380.5|180255.5|180391.3|180266.3|180394.2|180269.2|180380.3|180255.3|13
1721615740000|2024-07-22 02:35:40|180388.9|180263.9|180392.3|180267.3|180393.7|180268.7|180388.9|180263.9|12
1721615750000|2024-07-22 02:35:50|180392.2|180267.2|180393|180268|180393.5|180268.5|180391.9|180266.9|10
1721615760000|2024-07-22 02:36:00|180393.2|180268.2|180398.1|180273.1|180399.9|180274.9|180393.2|180268.2|11
1721615770000|2024-07-22 02:36:10|180393.4|180268.4|180400.2|180275.2|180400.2|180275.2|180393.1|180268.1|16
1721615780000|2024-07-22 02:36:20|180397.7|180272.7|180393.3|180268.3|180400.9|180275.9|180393.3|180268.3|15
1721615790000|2024-07-22 02:36:30|180391.8|180266.8|180399.6|180274.6|180404.1|180279.1|180391.6|180266.6|18
1721615800000|2024-07-22 02:36:40|180402.7|180277.7|180397.5|180272.5|180404|180279|180394.5|180269.5|18
1721615810000|2024-07-22 02:36:50|180397|180272|180389.4|180264.4|180397|180272|180387|180262|9
1721615820000|2024-07-22 02:37:00|180389.7|180264.7|180398.8|180273.8|180401.5|180276.5|180388.7|180263.7|14
1721615830000|2024-07-22 02:37:10|180397.3|180272.3|180392.1|180267.1|180398.8|180273.8|180388.7|180263.7|9
1721615840000|2024-07-22 02:37:20|180394.7|180269.7|180392.6|180267.6|180395|180270|180392|180267|10
1721615850000|2024-07-22 02:37:30|180392.8|180267.8|180394|180269|180394|180269|180392.8|180267.8|4
1721615860000|2024-07-22 02:37:40|180391|180266|180389.3|180264.3|180393.3|180268.3|180386|180261|7
1721615870000|2024-07-22 02:37:50|180390.2|180265.2|180397.2|180272.2|180397.2|180272.2|180388.1|180263.1|9
1721615880000|2024-07-22 02:38:00|180397.9|180272.9|180397.6|180272.6|180397.9|180272.9|180397.6|180272.6|2
1721615890000|2024-07-22 02:38:10|180397.9|180272.9|180396.7|180271.7|180397.9|180272.9|180396.7|180271.7|2
1721615900000|2024-07-22 02:38:20|180404.2|180279.2|180404.2|180279.2|180404.2|180279.2|180404.2|180279.2|1
1721615910000|2024-07-22 02:38:30|180400.6|180275.6|180403|180278|180403|180278|180400.4|180275.4|9
1721615920000|2024-07-22 02:38:40|180403.6|180278.6|180402.7|180277.7|180403.7|180278.7|180402.1|180277.1|10
1721615930000|2024-07-22 02:38:50|180403.6|180278.6|180401.7|180276.7|180403.6|180278.6|180401.7|180276.7|5
1721615940000|2024-07-22 02:39:00|180401.2|180276.2|180399.9|180274.9|180402.5|180277.5|180397.7|180272.7|9
1721615950000|2024-07-22 02:39:10|180399.4|180274.4|180401.1|180276.1|180401.2|180276.2|180398.5|180273.5|16
1721615960000|2024-07-22 02:39:20|180401.4|180276.4|180398.7|180273.7|180401.4|180276.4|180397.5|180272.5|16
1721615970000|2024-07-22 02:39:30|180393.9|180268.9|180388.4|180263.4|180393.9|180268.9|180383.9|180258.9|12
1721615980000|2024-07-22 02:39:40|180387.9|180262.9|180391.6|180266.6|180391.6|180266.6|180387.9|180262.9|19
1721615990000|2024-07-22 02:39:50|180390|180265|180390.1|180265.1|180390.9|180265.9|180387.9|180262.9|30
1721616000000|2024-07-22 02:40:00|180389.9|180264.9|180398.1|180273.1|180398.1|180273.1|180389.9|180264.9|7
1721616010000|2024-07-22 02:40:10|180398.5|180273.5|180392.9|180267.9|180398.5|180273.5|180391.1|180266.1|22
1721616020000|2024-07-22 02:40:20|180391.5|180266.5|180378.5|180253.5|180393.3|180268.3|180378.5|180253.5|15
1721616030000|2024-07-22 02:40:30|180377.9|180252.9|180351.3|180226.3|180377.9|180252.9|180348.9|180223.9|8
1721616040000|2024-07-22 02:40:40|180353.1|180228.1|180358.3|180233.3|180359.4|180234.4|180353.1|180228.1|11
1721616050000|2024-07-22 02:40:50|180359.4|180234.4|180353|180228|180359.4|180234.4|180352.5|180227.5|13
1721616060000|2024-07-22 02:41:00|180354.4|180229.4|180358.8|180233.8|180358.8|180233.8|180354.4|180229.4|11
1721616080000|2024-07-22 02:41:20|180358.7|180233.7|180358.7|180233.7|180358.7|180233.7|180358.7|180233.7|1
1721616090000|2024-07-22 02:41:30|180360.7|180235.7|180361.4|180236.4|180361.4|180236.4|180355.5|180230.5|5
1721616100000|2024-07-22 02:41:40|180362.2|180237.2|180361.6|180236.6|180362.2|180237.2|180360.7|180235.7|3
1721616110000|2024-07-22 02:41:50|180360.1|180235.1|180360.1|180235.1|180360.1|180235.1|180360.1|180235.1|1
1721616120000|2024-07-22 02:42:00|180361|180236|180361|180236|180361|180236|180361|180236|1
1721616130000|2024-07-22 02:42:10|180360.7|180235.7|180360.2|180235.2|180360.7|180235.7|180360.2|180235.2|2
1721616140000|2024-07-22 02:42:20|180359.4|180234.4|180361.2|180236.2|180361.2|180236.2|180359.4|180234.4|4
1721616150000|2024-07-22 02:42:30|180361.1|180236.1|180360.8|180235.8|180361.7|180236.7|180360.4|180235.4|6
1721616160000|2024-07-22 02:42:40|180360.1|180235.1|180347.9|180222.9|180360.1|180235.1|180345.1|180220.1|11
1721616170000|2024-07-22 02:42:50|180348.9|180223.9|180362.9|180237.9|180362.9|180237.9|180348.8|180223.8|11
1721616190000|2024-07-22 02:43:10|180363.1|180238.1|180363.6|180238.6|180363.6|180238.6|180363.1|180238.1|2
1721616210000|2024-07-22 02:43:30|180370.1|180245.1|180393.7|180268.7|180393.7|180268.7|180370.1|180245.1|10
1721616220000|2024-07-22 02:43:40|180390.4|180265.4|180383.7|180258.7|180390.4|180265.4|180383.7|180258.7|7
1721616230000|2024-07-22 02:43:50|180385.7|180260.7|180386.1|180261.1|180386.1|180261.1|180384.3|180259.3|3
1721616240000|2024-07-22 02:44:00|180386.3|180261.3|180386.4|180261.4|180386.4|180261.4|180384.6|180259.6|3
1721616260000|2024-07-22 02:44:20|180387.6|180262.6|180392.9|180267.9|180394.4|180269.4|180387.6|180262.6|25
1721616270000|2024-07-22 02:44:30|180391.9|180266.9|180387.7|180262.7|180397.7|180272.7|180386.1|180261.1|21
1721616280000|2024-07-22 02:44:40|180386.4|180261.4|180388.5|180263.5|180388.9|180263.9|180382.5|180257.5|19
1721616290000|2024-07-22 02:44:50|180390.2|180265.2|180386.5|180261.5|180390.2|180265.2|180386.5|180261.5|23
1721616300000|2024-07-22 02:45:00|180388.6|180263.6|180383.5|180258.5|180388.6|180263.6|180382.6|180257.6|11
1721616310000|2024-07-22 02:45:10|180382.7|180257.7|180382.7|180257.7|180382.7|180257.7|180382.7|180257.7|1
1721616320000|2024-07-22 02:45:20|180383.4|180258.4|180383.4|180258.4|180383.4|180258.4|180383.4|180258.4|1
1721616330000|2024-07-22 02:45:30|180382.9|180257.9|180384.6|180259.6|180384.6|180259.6|180382|180257|4
1721616340000|2024-07-22 02:45:40|180384.7|180259.7|180384.7|180259.7|180384.7|180259.7|180384.7|180259.7|1
1721616350000|2024-07-22 02:45:50|180382.8|180257.8|180383.6|180258.6|180383.6|180258.6|180382.8|180257.8|2
1721616360000|2024-07-22 02:46:00|180384|180259|180384.2|180259.2|180385|180260|180383|180258|12
1721616370000|2024-07-22 02:46:10|180384.9|180259.9|180384.9|180259.9|180384.9|180259.9|180383.2|180258.2|7
1721616380000|2024-07-22 02:46:20|180383.5|180258.5|180378.2|180253.2|180384.7|180259.7|180378|180253|16
1721616390000|2024-07-22 02:46:30|180380.2|180255.2|180382|180257|180382|180257|180380.2|180255.2|3
1721616400000|2024-07-22 02:46:40|180383.2|180258.2|180380|180255|180383.6|180258.6|180378.3|180253.3|13
1721616410000|2024-07-22 02:46:50|180378.2|180253.2|180378.9|180253.9|180381.5|180256.5|180376.3|180251.3|11
1721616420000|2024-07-22 02:47:00|180380.8|180255.8|180381|180256|180382.2|180257.2|180380.8|180255.8|5
1721616430000|2024-07-22 02:47:10|180379.3|180254.3|180379.3|180254.3|180379.3|180254.3|180379.3|180254.3|1
1721616440000|2024-07-22 02:47:20|180378.9|180253.9|180368.1|180243.1|180378.9|180253.9|180365.8|180240.8|15
1721616450000|2024-07-22 02:47:30|180368.3|180243.3|180367.2|180242.2|180369.5|180244.5|180365.2|180240.2|24
1721616460000|2024-07-22 02:47:40|180367.7|180242.7|180364.2|180239.2|180367.7|180242.7|180363.5|180238.5|9
1721616470000|2024-07-22 02:47:50|180366.4|180241.4|180365.8|180240.8|180368.6|180243.6|180365.8|180240.8|7
1721616480000|2024-07-22 02:48:00|180367.9|180242.9|180364.6|180239.6|180367.9|180242.9|180364.6|180239.6|5
1721616490000|2024-07-22 02:48:10|180365.1|180240.1|180360.7|180235.7|180365.2|180240.2|180356|180231|9
1721616500000|2024-07-22 02:48:20|180359.4|180234.4|180363.1|180238.1|180363.5|180238.5|180359.4|180234.4|10
1721616510000|2024-07-22 02:48:30|180363.5|180238.5|180363.5|180238.5|180363.5|180238.5|180363.5|180238.5|1
1721616530000|2024-07-22 02:48:50|180363.1|180238.1|180365.6|180240.6|180365.6|180240.6|180363.1|180238.1|2
1721616540000|2024-07-22 02:49:00|180362.1|180237.1|180363.5|180238.5|180365.5|180240.5|180362.1|180237.1|12
1721616550000|2024-07-22 02:49:10|180365|180240|180364|180239|180365|180240|180361.3|180236.3|11
1721616560000|2024-07-22 02:49:20|180363.5|180238.5|180357|180232|180363.5|180238.5|180355.9|180230.9|5
1721616570000|2024-07-22 02:49:30|180357.4|180232.4|180357.4|180232.4|180357.4|180232.4|180357.4|180232.4|1
1721616580000|2024-07-22 02:49:40|180358.2|180233.2|180359.4|180234.4|180360.4|180235.4|180358.2|180233.2|4
1721616590000|2024-07-22 02:49:50|180358.1|180233.1|180358.1|180233.1|180358.1|180233.1|180358.1|180233.1|1
1721616600000|2024-07-22 02:50:00|180357.2|180232.2|180321.5|180196.5|180357.2|180232.2|180317.3|180192.3|10
1721616610000|2024-07-22 02:50:10|180322.1|180197.1|180318.7|180193.7|180322.9|180197.9|180317.7|180192.7|22
1721616620000|2024-07-22 02:50:20|180319.6|180194.6|180320.6|180195.6|180322.4|180197.4|180314.1|180189.1|21
1721616630000|2024-07-22 02:50:30|180320.3|180195.3|180319|180194|180320.3|180195.3|180314.8|180189.8|11
1721616640000|2024-07-22 02:50:40|180318.4|180193.4|180319.4|180194.4|180319.6|180194.6|180317.3|180192.3|24
1721616650000|2024-07-22 02:50:50|180318.6|180193.6|180320.5|180195.5|180320.6|180195.6|180317.6|180192.6|10
1721616660000|2024-07-22 02:51:00|180321.1|180196.1|180328.7|180203.7|180328.7|180203.7|180319.6|180194.6|5
1721616670000|2024-07-22 02:51:10|180329.7|180204.7|180335.9|180210.9|180335.9|180210.9|180329.7|180204.7|5
1721616680000|2024-07-22 02:51:20|180335.5|180210.5|180335.6|180210.6|180335.7|180210.7|180335.2|180210.2|4
1721616690000|2024-07-22 02:51:30|180334.8|180209.8|180324.2|180199.2|180334.8|180209.8|180318.4|180193.4|19
1721616700000|2024-07-22 02:51:40|180323.6|180198.6|180318.5|180193.5|180326.2|180201.2|180316.6|180191.6|18
1721616710000|2024-07-22 02:51:50|180318|180193|180317.9|180192.9|180318|180193|180317.5|180192.5|3
1721616720000|2024-07-22 02:52:00|180317.8|180192.8|180319|180194|180319|180194|180317.8|180192.8|2
1721616730000|2024-07-22 02:52:10|180319.5|180194.5|180319.5|180194.5|180319.5|180194.5|180319.5|180194.5|1
1721616750000|2024-07-22 02:52:30|180319.1|180194.1|180319.1|180194.1|180319.9|180194.9|180319.1|180194.1|3
1721616760000|2024-07-22 02:52:40|180317.3|180192.3|180318.9|180193.9|180318.9|180193.9|180317.3|180192.3|2
1721616770000|2024-07-22 02:52:50|180319.7|180194.7|180318.6|180193.6|180319.7|180194.7|180318.3|180193.3|3
1721616780000|2024-07-22 02:53:00|180318.1|180193.1|180320.8|180195.8|180320.8|180195.8|180318|180193|8
1721616790000|2024-07-22 02:53:10|180320.5|180195.5|180320.5|180195.5|180320.5|180195.5|180320.5|180195.5|1
1721616800000|2024-07-22 02:53:20|180321|180196|180320.2|180195.2|180321|180196|180318.7|180193.7|4
1721616810000|2024-07-22 02:53:30|180319.5|180194.5|180318|180193|180319.5|180194.5|180316.9|180191.9|22
1721616820000|2024-07-22 02:53:40|180318.8|180193.8|180321.6|180196.6|180321.6|180196.6|180317.3|180192.3|8
1721616830000|2024-07-22 02:53:50|180322|180197|180328.8|180203.8|180328.8|180203.8|180322|180197|12
1721616840000|2024-07-22 02:54:00|180328.1|180203.1|180319.9|180194.9|180328.1|180203.1|180317.2|180192.2|16
1721616850000|2024-07-22 02:54:10|180318.9|180193.9|180318.4|180193.4|180318.9|180193.9|180318.4|180193.4|2
1721616860000|2024-07-22 02:54:20|180317.4|180192.4|180313.1|180188.1|180318.1|180193.1|180311.5|180186.5|15
1721616870000|2024-07-22 02:54:30|180311.9|180186.9|180312.5|180187.5|180313.1|180188.1|180308.3|180183.3|8
1721616880000|2024-07-22 02:54:40|180311.8|180186.8|180312.8|180187.8|180312.8|180187.8|180309.9|180184.9|4
1721616890000|2024-07-22 02:54:50|180313.4|180188.4|180313.9|180188.9|180313.9|180188.9|180313.4|180188.4|2
1721616910000|2024-07-22 02:55:10|180314.9|180189.9|180314.9|180189.9|180314.9|180189.9|180314.9|180189.9|1
1721616920000|2024-07-22 02:55:20|180314.3|180189.3|180318.5|180193.5|180318.5|180193.5|180314.3|180189.3|3
1721616930000|2024-07-22 02:55:30|180317.1|180192.1|180314.2|180189.2|180317.1|180192.1|180312.7|180187.7|7
1721616940000|2024-07-22 02:55:40|180314.1|180189.1|180314.1|180189.1|180314.1|180189.1|180314.1|180189.1|1
1721616950000|2024-07-22 02:55:50|180313.7|180188.7|180315.1|180190.1|180315.1|180190.1|180313.3|180188.3|4
1721616960000|2024-07-22 02:56:00|180313.3|180188.3|180317.9|180192.9|180318.7|180193.7|180313.3|180188.3|6
1721616980000|2024-07-22 02:56:20|180317|180192|180315.7|180190.7|180317|180192|180313.7|180188.7|4
1721616990000|2024-07-22 02:56:30|180317|180192|180314.8|180189.8|180317|180192|180314.8|180189.8|7
1721617000000|2024-07-22 02:56:40|180317.8|180192.8|180321.6|180196.6|180322|180197|180316.3|180191.3|10
1721617010000|2024-07-22 02:56:50|180321|180196|180314.2|180189.2|180321.8|180196.8|180314.2|180189.2|5
1721617020000|2024-07-22 02:57:00|180312.9|180187.9|180313.9|180188.9|180314.2|180189.2|180312.1|180187.1|5
1721617030000|2024-07-22 02:57:10|180316.7|180191.7|180315.3|180190.3|180316.7|180191.7|180315.3|180190.3|2
1721617040000|2024-07-22 02:57:20|180315.7|180190.7|180315.7|180190.7|180315.7|180190.7|180315.7|180190.7|1
1721617050000|2024-07-22 02:57:30|180317.1|180192.1|180314.5|180189.5|180317.1|180192.1|180314.5|180189.5|3
1721617060000|2024-07-22 02:57:40|180312.7|180187.7|180312.5|180187.5|180314.5|180189.5|180312.5|180187.5|7
1721617070000|2024-07-22 02:57:50|180312.1|180187.1|180312.7|180187.7|180313.8|180188.8|180311.2|180186.2|7
1721617080000|2024-07-22 02:58:00|180308.2|180183.2|180314.5|180189.5|180314.5|180189.5|180308.2|180183.2|3
1721617090000|2024-07-22 02:58:10|180315.7|180190.7|180320.9|180195.9|180320.9|180195.9|180314|180189|6
1721617100000|2024-07-22 02:58:20|180322.4|180197.4|180329.2|180204.2|180329.2|180204.2|180322.4|180197.4|5
1721617110000|2024-07-22 02:58:30|180329.8|180204.8|180348.4|180223.4|180354.9|180229.9|180329.8|180204.8|19
1721617120000|2024-07-22 02:58:40|180347.3|180222.3|180351.8|180226.8|180351.8|180226.8|180347.3|180222.3|2
1721617130000|2024-07-22 02:58:50|180353.8|180228.8|180358.1|180233.1|180358.1|180233.1|180350.3|180225.3|9
1721617140000|2024-07-22 02:59:00|180357.6|180232.6|180353.1|180228.1|180357.6|180232.6|180353.1|180228.1|2
1721617150000|2024-07-22 02:59:10|180352|180227|180356.9|180231.9|180356.9|180231.9|180350.6|180225.6|11
1721617170000|2024-07-22 02:59:30|180357.4|180232.4|180357.4|180232.4|180357.4|180232.4|180357.4|180232.4|1
1721617180000|2024-07-22 02:59:40|180357.3|180232.3|180357.3|180232.3|180357.3|180232.3|180355.3|180230.3|8
1721617190000|2024-07-22 02:59:50|180355.5|180230.5|180358.4|180233.4|180358.9|180233.9|180355.5|180230.5|9
1721617200000|2024-07-22 03:00:00|180359.4|180234.4|180364.1|180239.1|180366.7|180241.7|180356|180231|23
1721617210000|2024-07-22 03:00:10|180363.7|180238.7|180364.4|180239.4|180366.5|180241.5|180362.7|180237.7|23
1721617220000|2024-07-22 03:00:20|180364.3|180239.3|180363.4|180238.4|180366.4|180241.4|180363.4|180238.4|24
1721617230000|2024-07-22 03:00:30|180363.9|180238.9|180364.4|180239.4|180365.8|180240.8|180363.4|180238.4|14
1721617240000|2024-07-22 03:00:40|180364.3|180239.3|180364.3|180239.3|180364.3|180239.3|180364.3|180239.3|1
1721617250000|2024-07-22 03:00:50|180363.4|180238.4|180355.6|180230.6|180363.4|180238.4|180353.5|180228.5|13
1721617260000|2024-07-22 03:01:00|180356.1|180231.1|180345.5|180220.5|180356.1|180231.1|180343.5|180218.5|13
1721617270000|2024-07-22 03:01:10|180345.4|180220.4|180347.8|180222.8|180347.8|180222.8|180345.1|180220.1|6
1721617280000|2024-07-22 03:01:20|180348.6|180223.6|180349.1|180224.1|180349.1|180224.1|180348.6|180223.6|2
1721617290000|2024-07-22 03:01:30|180349.2|180224.2|180349.2|180224.2|180349.2|180224.2|180349.2|180224.2|1
1721617300000|2024-07-22 03:01:40|180349.1|180224.1|180349.1|180224.1|180349.1|180224.1|180349.1|180224.1|1
1721617310000|2024-07-22 03:01:50|180348.4|180223.4|180347.2|180222.2|180348.4|180223.4|180346.5|180221.5|4
1721617320000|2024-07-22 03:02:00|180343.6|180218.6|180347.6|180222.6|180347.6|180222.6|180343.6|180218.6|6
1721617330000|2024-07-22 03:02:10|180348.1|180223.1|180347.9|180222.9|180348.2|180223.2|180343.1|180218.1|13
1721617340000|2024-07-22 03:02:20|180347.7|180222.7|180347.7|180222.7|180347.7|180222.7|180344.8|180219.8|9
1721617350000|2024-07-22 03:02:30|180347.1|180222.1|180347|180222|180347.1|180222.1|180345.2|180220.2|4
1721617360000|2024-07-22 03:02:40|180346.9|180221.9|180346.5|180221.5|180348.2|180223.2|180346|180221|11
1721617370000|2024-07-22 03:02:50|180347|180222|180326.8|180201.8|180347.5|180222.5|180326.8|180201.8|11
1721617380000|2024-07-22 03:03:00|180326|180201|180317.2|180192.2|180326|180201|180313.2|180188.2|13
1721617390000|2024-07-22 03:03:10|180317.3|180192.3|180315.8|180190.8|180317.3|180192.3|180315.1|180190.1|3
1721617400000|2024-07-22 03:03:20|180315.2|180190.2|180311.7|180186.7|180315.2|180190.2|180311.7|180186.7|7
1721617410000|2024-07-22 03:03:30|180313|180188|180310|180185|180313|180188|180309|180184|11
1721617420000|2024-07-22 03:03:40|180310.9|180185.9|180310.9|180185.9|180310.9|180185.9|180310.4|180185.4|4
1721617430000|2024-07-22 03:03:50|180315.6|180190.6|180317|180192|180317|180192|180315.4|180190.4|6
1721617440000|2024-07-22 03:04:00|180315.8|180190.8|180315.8|180190.8|180315.8|180190.8|180315.8|180190.8|1
1721617450000|2024-07-22 03:04:10|180315.6|180190.6|180315.6|180190.6|180315.6|180190.6|180315.6|180190.6|1
1721617460000|2024-07-22 03:04:20|180316.6|180191.6|180316.6|180191.6|180316.6|180191.6|180316.6|180191.6|1
1721617470000|2024-07-22 03:04:30|180315.8|180190.8|180311.2|180186.2|180315.8|180190.8|180310.4|180185.4|5
1721617480000|2024-07-22 03:04:40|180311.1|180186.1|180252.4|180127.4|180311.1|180186.1|180243.4|180118.4|13
1721617490000|2024-07-22 03:04:50|180251.2|180126.2|180239.4|180114.4|180251.2|180126.2|180238.7|180113.7|18
1721617500000|2024-07-22 03:05:00|180240|180115|180240|180115|180240.7|180115.7|180239.7|180114.7|11
1721617510000|2024-07-22 03:05:10|180239.6|180114.6|180231.6|180106.6|180239.6|180114.6|180226.6|180101.6|12
1721617520000|2024-07-22 03:05:20|180232|180107|180240.6|180115.6|180243.9|180118.9|180232|180107|13
1721617530000|2024-07-22 03:05:30|180241.2|180116.2|180241.7|180116.7|180242|180117|180240.5|180115.5|7
1721617540000|2024-07-22 03:05:40|180242.6|180117.6|180249|180124|180249|180124|180242.6|180117.6|6
1721617550000|2024-07-22 03:05:50|180248.5|180123.5|180248.5|180123.5|180248.5|180123.5|180248.5|180123.5|1
1721617560000|2024-07-22 03:06:00|180249|180124|180251.6|180126.6|180251.6|180126.6|180249|180124|6
1721617570000|2024-07-22 03:06:10|180253|180128|180253.1|180128.1|180255.5|180130.5|180253|180128|9
1721617580000|2024-07-22 03:06:20|180255.5|180130.5|180255.3|180130.3|180255.5|180130.5|180253|180128|8
1721617590000|2024-07-22 03:06:30|180253|180128|180248.3|180123.3|180255.5|180130.5|180246.5|180121.5|7
1721617600000|2024-07-22 03:06:40|180248.6|180123.6|180248|180123|180248.6|180123.6|180248|180123|4
1721617610000|2024-07-22 03:06:50|180249.5|180124.5|180245.4|180120.4|180250.2|180125.2|180245.2|180120.2|11
1721617620000|2024-07-22 03:07:00|180247|180122|180243.6|180118.6|180247|180122|180240.2|180115.2|10
1721617630000|2024-07-22 03:07:10|180243.9|180118.9|180243.1|180118.1|180244.3|180119.3|180243.1|180118.1|3
1721617640000|2024-07-22 03:07:20|180242.6|180117.6|180232.6|180107.6|180242.6|180117.6|180228.6|180103.6|27
1721617650000|2024-07-22 03:07:30|180233.2|180108.2|180224|180099|180233.8|180108.8|180220.2|180095.2|15
1721617660000|2024-07-22 03:07:40|180222.9|180097.9|180220.9|180095.9|180222.9|180097.9|180216.7|180091.7|22
1721617670000|2024-07-22 03:07:50|180222|180097|180219.8|180094.8|180222.9|180097.9|180217.6|180092.6|28
1721617680000|2024-07-22 03:08:00|180220.8|180095.8|180220|180095|180221|180096|180219.3|180094.3|19
1721617690000|2024-07-22 03:08:10|180220.3|180095.3|180216.9|180091.9|180221.1|180096.1|180215.4|180090.4|20
1721617700000|2024-07-22 03:08:20|180217.1|180092.1|180209.8|180084.8|180218.4|180093.4|180208.2|180083.2|20
1721617710000|2024-07-22 03:08:30|180210.2|180085.2|180217.8|180092.8|180220.7|180095.7|180210.2|180085.2|25
1721617720000|2024-07-22 03:08:40|180218.4|180093.4|180218.8|180093.8|180221.5|180096.5|180215.7|180090.7|20
1721617730000|2024-07-22 03:08:50|180218.7|180093.7|180217.9|180092.9|180218.8|180093.8|180215.7|180090.7|6
1721617740000|2024-07-22 03:09:00|180217.7|180092.7|180218.1|180093.1|180220|180095|180216.2|180091.2|16
1721617750000|2024-07-22 03:09:10|180218.5|180093.5|180219.6|180094.6|180219.7|180094.7|180218.5|180093.5|6
1721617760000|2024-07-22 03:09:20|180220.3|180095.3|180219.7|180094.7|180221.4|180096.4|180219.2|180094.2|22
1721617770000|2024-07-22 03:09:30|180219.9|180094.9|180221.4|180096.4|180224.6|180099.6|180218.4|180093.4|23
1721617780000|2024-07-22 03:09:40|180221.8|180096.8|180225.6|180100.6|180225.8|180100.8|180220.2|180095.2|27
1721617790000|2024-07-22 03:09:50|180224.7|180099.7|180225.8|180100.8|180225.9|180100.9|180222.7|180097.7|9
1721617800000|2024-07-22 03:10:00|180225|180100|180221|180096|180225|180100|180220.7|180095.7|14
1721617810000|2024-07-22 03:10:10|180220.9|180095.9|180224.3|180099.3|180224.3|180099.3|180218.9|180093.9|14
1721617820000|2024-07-22 03:10:20|180224.8|180099.8|180257.1|180132.1|180262|180137|180224.8|180099.8|15
1721617830000|2024-07-22 03:10:30|180256.8|180131.8|180256.8|180131.8|180256.8|180131.8|180256.8|180131.8|1
1721617850000|2024-07-22 03:10:50|180253.7|180128.7|180253.7|180128.7|180253.7|180128.7|180253.7|180128.7|1
1721617860000|2024-07-22 03:11:00|180247.6|180122.6|180248.6|180123.6|180248.6|180123.6|180247.6|180122.6|2
1721617870000|2024-07-22 03:11:10|180252.6|180127.6|180263.1|180138.1|180263.1|180138.1|180252.6|180127.6|6
1721617880000|2024-07-22 03:11:20|180264.4|180139.4|180267.3|180142.3|180268.3|180143.3|180264.4|180139.4|7
1721617890000|2024-07-22 03:11:30|180268.3|180143.3|180268.2|180143.2|180268.3|180143.3|180267.3|180142.3|3
1721617900000|2024-07-22 03:11:40|180267.2|180142.2|180265.2|180140.2|180268.2|180143.2|180265.2|180140.2|4
1721617910000|2024-07-22 03:11:50|180266.9|180141.9|180265.3|180140.3|180269.7|180144.7|180264.4|180139.4|18
1721617920000|2024-07-22 03:12:00|180266|180141|180262.3|180137.3|180266|180141|180262.1|180137.1|15
1721617930000|2024-07-22 03:12:10|180264.3|180139.3|180257.9|180132.9|180264.3|180139.3|180256.3|180131.3|12
1721617940000|2024-07-22 03:12:20|180256.3|180131.3|180256.4|180131.4|180258.1|180133.1|180255.5|180130.5|9
1721617950000|2024-07-22 03:12:30|180257.1|180132.1|180256|180131|180258.8|180133.8|180255|180130|9
1721617960000|2024-07-22 03:12:40|180258.1|180133.1|180255.6|180130.6|180258.1|180133.1|180254|180129|7
1721617970000|2024-07-22 03:12:50|180253.7|180128.7|180256.6|180131.6|180256.6|180131.6|180253.7|180128.7|3
1721617980000|2024-07-22 03:13:00|180254.8|180129.8|180257|180132|180257|180132|180254.8|180129.8|3
1721617990000|2024-07-22 03:13:10|180259.8|180134.8|180263.6|180138.6|180265.2|180140.2|180259.8|180134.8|11
1721618000000|2024-07-22 03:13:20|180264.6|180139.6|180265.6|180140.6|180265.6|180140.6|180264.1|180139.1|4
1721618010000|2024-07-22 03:13:30|180266|180141|180265.3|180140.3|180269.1|180144.1|180265|180140|9
1721618020000|2024-07-22 03:13:40|180266.5|180141.5|180263.7|180138.7|180267.4|180142.4|180263.7|180138.7|9
1721618030000|2024-07-22 03:13:50|180264.1|180139.1|180263.6|180138.6|180265.6|180140.6|180263.5|180138.5|14
1721618040000|2024-07-22 03:14:00|180264.2|180139.2|180265|180140|180265|180140|180261.7|180136.7|14
1721618050000|2024-07-22 03:14:10|180264.2|180139.2|180261.7|180136.7|180264.3|180139.3|180261.7|180136.7|6
1721618060000|2024-07-22 03:14:20|180261.2|180136.2|180260.8|180135.8|180263.2|180138.2|180260.7|180135.7|8
1721618070000|2024-07-22 03:14:30|180260.5|180135.5|180258.4|180133.4|180261.9|180136.9|180258.4|180133.4|10
1721618080000|2024-07-22 03:14:40|180260|180135|180259.8|180134.8|180261.5|180136.5|180258.4|180133.4|9
1721618090000|2024-07-22 03:14:50|180261.4|180136.4|180261.4|180136.4|180261.5|180136.5|180259.8|180134.8|11
1721618100000|2024-07-22 03:15:00|180259.8|180134.8|180262.8|180137.8|180262.8|180137.8|180259.8|180134.8|6
1721618110000|2024-07-22 03:15:10|180260.2|180135.2|180264.1|180139.1|180264.1|180139.1|180260.2|180135.2|4
1721618120000|2024-07-22 03:15:20|180259.9|180134.9|180259.9|180134.9|180259.9|180134.9|180259.9|180134.9|1
1721618130000|2024-07-22 03:15:30|180263.6|180138.6|180263.6|180138.6|180263.6|180138.6|180259.6|180134.6|8
1721618140000|2024-07-22 03:15:40|180261.1|180136.1|180263.7|180138.7|180263.7|180138.7|180261.1|180136.1|12
1721618150000|2024-07-22 03:15:50|180261.3|180136.3|180260.3|180135.3|180263.6|180138.6|180260.3|180135.3|4
1721618160000|2024-07-22 03:16:00|180258.5|180133.5|180260.2|180135.2|180260.4|180135.4|180257.5|180132.5|8
1721618170000|2024-07-22 03:16:10|180260|180135|180255|180130|180260.3|180135.3|180255|180130|9
1721618190000|2024-07-22 03:16:30|180254.4|180129.4|180253.1|180128.1|180254.4|180129.4|180253.1|180128.1|3
1721618200000|2024-07-22 03:16:40|180251.4|180126.4|180250.6|180125.6|180251.4|180126.4|180247.1|180122.1|5
1721618210000|2024-07-22 03:16:50|180249.1|180124.1|180249.1|180124.1|180249.1|180124.1|180249.1|180124.1|1
1721618220000|2024-07-22 03:17:00|180250.3|180125.3|180250.3|180125.3|180250.3|180125.3|180250.3|180125.3|1
1721618230000|2024-07-22 03:17:10|180247.1|180122.1|180247.1|180122.1|180247.1|180122.1|180247.1|180122.1|1
1721618240000|2024-07-22 03:17:20|180245.4|180120.4|180248.2|180123.2|180248.2|180123.2|180245.4|180120.4|2
1721618250000|2024-07-22 03:17:30|180246.7|180121.7|180248.4|180123.4|180248.4|180123.4|180245.9|180120.9|5
1721618260000|2024-07-22 03:17:40|180247.2|180122.2|180247.2|180122.2|180248.6|180123.6|180247.2|180122.2|4
1721618270000|2024-07-22 03:17:50|180249|180124|180248.9|180123.9|180249|180124|180247.3|180122.3|4
1721618290000|2024-07-22 03:18:10|180249.1|180124.1|180248.2|180123.2|180249.1|180124.1|180248.2|180123.2|2
1721618300000|2024-07-22 03:18:20|180249.4|180124.4|180253.1|180128.1|180253.2|180128.2|180249.4|180124.4|7
1721618310000|2024-07-22 03:18:30|180250.7|180125.7|180250.3|180125.3|180253.1|180128.1|180250.3|180125.3|6
1721618320000|2024-07-22 03:18:40|180251.9|180126.9|180250.3|180125.3|180251.9|180126.9|180250.3|180125.3|2
1721618330000|2024-07-22 03:18:50|180250.7|180125.7|180250.7|180125.7|180250.7|180125.7|180250.7|180125.7|1
1721618340000|2024-07-22 03:19:00|180248.8|180123.8|180248.5|180123.5|180251.6|180126.6|180248.2|180123.2|6
1721618350000|2024-07-22 03:19:10|180249.1|180124.1|180250.5|180125.5|180250.5|180125.5|180249.1|180124.1|2
1721618360000|2024-07-22 03:19:20|180252.8|180127.8|180253.5|180128.5|180253.5|180128.5|180252.8|180127.8|3
1721618370000|2024-07-22 03:19:30|180251.8|180126.8|180251.1|180126.1|180253.5|180128.5|180251.1|180126.1|6
1721618380000|2024-07-22 03:19:40|180249.4|180124.4|180249.4|180124.4|180249.4|180124.4|180249.4|180124.4|1
1721618410000|2024-07-22 03:20:10|180251.6|180126.6|180250.1|180125.1|180252.9|180127.9|180250.1|180125.1|4
1721618420000|2024-07-22 03:20:20|180248.5|180123.5|180250|180125|180250|180125|180248.5|180123.5|2
1721618430000|2024-07-22 03:20:30|180249.5|180124.5|180249.5|180124.5|180249.5|180124.5|180249.5|180124.5|1
1721618450000|2024-07-22 03:20:50|180247.9|180122.9|180249.4|180124.4|180249.6|180124.6|180247.6|180122.6|5
1721618460000|2024-07-22 03:21:00|180247.6|180122.6|180250.6|180125.6|180252.8|180127.8|180247.6|180122.6|8
1721618470000|2024-07-22 03:21:10|180252.7|180127.7|180251.1|180126.1|180252.7|180127.7|180250.3|180125.3|8
1721618480000|2024-07-22 03:21:20|180251.2|180126.2|180247|180122|180252.1|180127.1|180247|180122|7
1721618490000|2024-07-22 03:21:30|180248.5|180123.5|180248.9|180123.9|180250.1|180125.1|180248.2|180123.2|33
1721618500000|2024-07-22 03:21:40|180248.8|180123.8|180249.4|180124.4|180250|180125|180247.9|180122.9|24
1721618510000|2024-07-22 03:21:50|180249.7|180124.7|180249|180124|180249.8|180124.8|180248.2|180123.2|23
1721618520000|2024-07-22 03:22:00|180248.3|180123.3|180248.3|180123.3|180248.3|180123.3|180247.3|180122.3|6
1721618530000|2024-07-22 03:22:10|180247.7|180122.7|180248.8|180123.8|180248.8|180123.8|180246.1|180121.1|30
1721618540000|2024-07-22 03:22:20|180248.9|180123.9|180246.5|180121.5|180248.9|180123.9|180246.5|180121.5|31
1721618550000|2024-07-22 03:22:30|180248.6|180123.6|180248.4|180123.4|180249.3|180124.3|180247.4|180122.4|9
1721618560000|2024-07-22 03:22:40|180248.5|180123.5|180248.5|180123.5|180248.5|180123.5|180248.5|180123.5|1
1721618570000|2024-07-22 03:22:50|180247.5|180122.5|180248.8|180123.8|180248.8|180123.8|180247.5|180122.5|3
1721618590000|2024-07-22 03:23:10|180245.7|180120.7|180245.7|180120.7|180245.7|180120.7|180245.7|180120.7|1
1721618600000|2024-07-22 03:23:20|180248.7|180123.7|180246|180121|180248.8|180123.8|180246|180121|3
1721618610000|2024-07-22 03:23:30|180246.4|180121.4|180246.4|180121.4|180246.4|180121.4|180246.4|180121.4|1
1721618620000|2024-07-22 03:23:40|180245.7|180120.7|180245.7|180120.7|180245.7|180120.7|180245.7|180120.7|1
1721618630000|2024-07-22 03:23:50|180245.8|180120.8|180247.9|180122.9|180247.9|180122.9|180245.8|180120.8|3
1721618670000|2024-07-22 03:24:30|180247|180122|180247|180122|180247|180122|180247|180122|1
1721618680000|2024-07-22 03:24:40|180247.1|180122.1|180246.9|180121.9|180247.1|180122.1|180246.9|180121.9|2
1721618690000|2024-07-22 03:24:50|180246|180121|180246|180121|180246|180121|180246|180121|1
1721618700000|2024-07-22 03:25:00|180243|180118|180245.7|180120.7|180246.3|180121.3|180243|180118|11
1721618710000|2024-07-22 03:25:10|180246.6|180121.6|180250.9|180125.9|180250.9|180125.9|180246.6|180121.6|4
1721618730000|2024-07-22 03:25:30|180252|180127|180257.2|180132.2|180259.6|180134.6|180252|180127|10
1721618740000|2024-07-22 03:25:40|180257.3|180132.3|180260.7|180135.7|180262.4|180137.4|180257.3|180132.3|15
1721618750000|2024-07-22 03:25:50|180262.4|180137.4|180259.8|180134.8|180262.4|180137.4|180259.8|180134.8|3
1721618760000|2024-07-22 03:26:00|180259.4|180134.4|180258.7|180133.7|180259.4|180134.4|180258.7|180133.7|3
1721618770000|2024-07-22 03:26:10|180257.6|180132.6|180240|180115|180257.6|180132.6|180236.4|180111.4|6
1721618780000|2024-07-22 03:26:20|180240.1|180115.1|180238.1|180113.1|180240.1|180115.1|180238.1|180113.1|3
1721618790000|2024-07-22 03:26:30|180239.1|180114.1|180159|180034|180239.1|180114.1|180150.4|180025.4|18
1721618800000|2024-07-22 03:26:40|180157.8|180032.8|180156.4|180031.4|180157.8|180032.8|180152.1|180027.1|7
1721618810000|2024-07-22 03:26:50|180155.8|180030.8|180156.3|180031.3|180156.3|180031.3|180155.8|180030.8|2
1721618820000|2024-07-22 03:27:00|180156.5|180031.5|180156.3|180031.3|180156.5|180031.5|180156.3|180031.3|2
1721618830000|2024-07-22 03:27:10|180154.5|180029.5|180154.5|180029.5|180154.5|180029.5|180150.4|180025.4|3
1721618840000|2024-07-22 03:27:20|180149.9|180024.9|180158.1|180033.1|180158.6|180033.6|180147.9|180022.9|10
1721618860000|2024-07-22 03:27:40|180156.5|180031.5|180149.5|180024.5|180156.5|180031.5|180148.5|180023.5|8
1721618880000|2024-07-22 03:28:00|180149.8|180024.8|180149.8|180024.8|180149.8|180024.8|180148.4|180023.4|3
1721618890000|2024-07-22 03:28:10|180148.1|180023.1|180156.9|180031.9|180156.9|180031.9|180148.1|180023.1|7
1721618900000|2024-07-22 03:28:20|180156.2|180031.2|180157|180032|180157|180032|180155.6|180030.6|3
1721618910000|2024-07-22 03:28:30|180157.2|180032.2|180157.2|180032.2|180157.2|180032.2|180157.2|180032.2|1
1721618920000|2024-07-22 03:28:40|180158.3|180033.3|180157.8|180032.8|180158.3|180033.3|180157.8|180032.8|2
1721618940000|2024-07-22 03:29:00|180158.2|180033.2|180158.2|180033.2|180158.2|180033.2|180158.2|180033.2|1
1721618950000|2024-07-22 03:29:10|180156.5|180031.5|180156.5|180031.5|180156.5|180031.5|180156.5|180031.5|1
1721618970000|2024-07-22 03:29:30|180153.7|180028.7|180185.3|180060.3|180186.7|180061.7|180153.7|180028.7|10
1721618980000|2024-07-22 03:29:40|180185.9|180060.9|180185.9|180060.9|180185.9|180060.9|180185.9|180060.9|1
1721618990000|2024-07-22 03:29:50|180186.7|180061.7|180186.7|180061.7|180186.7|180061.7|180186.7|180061.7|1
1721619000000|2024-07-22 03:30:00|180189.1|180064.1|180189.1|180064.1|180189.1|180064.1|180189.1|180064.1|1
1721619020000|2024-07-22 03:30:20|180189.5|180064.5|180189.7|180064.7|180190.3|180065.3|180189.5|180064.5|3
1721619030000|2024-07-22 03:30:30|180185.9|180060.9|180185.9|180060.9|180185.9|180060.9|180185.9|180060.9|1
1721619050000|2024-07-22 03:30:50|180186|180061|180189.9|180064.9|180193.9|180068.9|180186|180061|5
1721619060000|2024-07-22 03:31:00|180190.5|180065.5|180190.5|180065.5|180190.5|180065.5|180190.5|180065.5|1
1721619070000|2024-07-22 03:31:10|180189.8|180064.8|180189.8|180064.8|180189.8|180064.8|180189.8|180064.8|1
1721619080000|2024-07-22 03:31:20|180190.5|180065.5|180190.9|180065.9|180194.6|180069.6|180190.5|180065.5|5
1721619090000|2024-07-22 03:31:30|180190.1|180065.1|180234.9|180109.9|180235.3|180110.3|180190.1|180065.1|9
1721619100000|2024-07-22 03:31:40|180235.3|180110.3|180237.6|180112.6|180237.8|180112.8|180235.3|180110.3|12
1721619110000|2024-07-22 03:31:50|180237.8|180112.8|180241.5|180116.5|180241.5|180116.5|180237.6|180112.6|6
1721619120000|2024-07-22 03:32:00|180237.5|180112.5|180237.1|180112.1|180240.6|180115.6|180237.1|180112.1|18
1721619130000|2024-07-22 03:32:10|180238.7|180113.7|180226.6|180101.6|180238.7|180113.7|180226.6|180101.6|6
1721619140000|2024-07-22 03:32:20|180226.2|180101.2|180220.7|180095.7|180227.8|180102.8|180220.7|180095.7|7
1721619150000|2024-07-22 03:32:30|180221|180096|180223.5|180098.5|180223.9|180098.9|180220.5|180095.5|8
1721619160000|2024-07-22 03:32:40|180223.9|180098.9|180223.7|180098.7|180223.9|180098.9|180221.1|180096.1|9
1721619170000|2024-07-22 03:32:50|180221.1|180096.1|180225.9|180100.9|180226.6|180101.6|180221.1|180096.1|7
1721619180000|2024-07-22 03:33:00|180226.7|180101.7|180226.9|180101.9|180226.9|180101.9|180226.7|180101.7|2
1721619190000|2024-07-22 03:33:10|180225.4|180100.4|180225.4|180100.4|180225.4|180100.4|180225.4|180100.4|1
1721619200000|2024-07-22 03:33:20|180224.2|180099.2|180221.3|180096.3|180225|180100|180221.1|180096.1|6
1721619210000|2024-07-22 03:33:30|180222.1|180097.1|180224.1|180099.1|180227.5|180102.5|180222.1|180097.1|7
1721619220000|2024-07-22 03:33:40|180226|180101|180227.5|180102.5|180227.5|180102.5|180226|180101|4
1721619230000|2024-07-22 03:33:50|180226.8|180101.8|180225.5|180100.5|180227|180102|180225.5|180100.5|4
1721619240000|2024-07-22 03:34:00|180227|180102|180221.8|180096.8|180227|180102|180221.8|180096.8|8
1721619250000|2024-07-22 03:34:10|180226.7|180101.7|180226.9|180101.9|180227.1|180102.1|180222|180097|16
1721619260000|2024-07-22 03:34:20|180224|180099|180224.1|180099.1|180227.3|180102.3|180221.6|180096.6|17
1721619270000|2024-07-22 03:34:30|180227.1|180102.1|180227.7|180102.7|180227.7|180102.7|180222|180097|10
1721619280000|2024-07-22 03:34:40|180226.6|180101.6|180227.1|180102.1|180228.2|180103.2|180226.6|180101.6|6
1721619290000|2024-07-22 03:34:50|180228.2|180103.2|180228.1|180103.1|180228.2|180103.2|180222.6|180097.6|7
1721619300000|2024-07-22 03:35:00|180225|180100|180226.6|180101.6|180227.9|180102.9|180223|180098|8
1721619310000|2024-07-22 03:35:10|180223|180098|180223.1|180098.1|180227.5|180102.5|180221.1|180096.1|11
1721619320000|2024-07-22 03:35:20|180222.8|180097.8|180228.3|180103.3|180228.3|180103.3|180222.8|180097.8|4
1721619330000|2024-07-22 03:35:30|180224.6|180099.6|180229.9|180104.9|180229.9|180104.9|180224.4|180099.4|11
1721619340000|2024-07-22 03:35:40|180230.3|180105.3|180230.6|180105.6|180230.6|180105.6|180229.3|180104.3|4
1721619350000|2024-07-22 03:35:50|180229.9|180104.9|180229.4|180104.4|180229.9|180104.9|180229.4|180104.4|3
1721619360000|2024-07-22 03:36:00|180227|180102|180227.5|180102.5|180229|180104|180227|180102|3
1721619370000|2024-07-22 03:36:10|180228.2|180103.2|180261.9|180136.9|180261.9|180136.9|180226.9|180101.9|8
1721619380000|2024-07-22 03:36:20|180263.4|180138.4|180264|180139|180264|180139|180262.2|180137.2|4
1721619390000|2024-07-22 03:36:30|180262.2|180137.2|180286.7|180161.7|180286.7|180161.7|180262.2|180137.2|9
1721619400000|2024-07-22 03:36:40|180286.9|180161.9|180291.8|180166.8|180291.8|180166.8|180283.1|180158.1|14
1721619410000|2024-07-22 03:36:50|180290|180165|180291|180166|180291|180166|180290|180165|2
1721619420000|2024-07-22 03:37:00|180292.8|180167.8|180294|180169|180294|180169|180291.8|180166.8|5
1721619430000|2024-07-22 03:37:10|180291.7|180166.7|180294|180169|180294|180169|180291.7|180166.7|2
1721619450000|2024-07-22 03:37:30|180293|180168|180267.1|180142.1|180293|180168|180265.6|180140.6|6
1721619480000|2024-07-22 03:38:00|180267.2|180142.2|180261.8|180136.8|180267.2|180142.2|180261.8|180136.8|2
1721619500000|2024-07-22 03:38:20|180264.8|180139.8|180264.8|180139.8|180264.8|180139.8|180264.8|180139.8|1
1721619530000|2024-07-22 03:38:50|180267.1|180142.1|180266.5|180141.5|180267.1|180142.1|180264.6|180139.6|4
1721619540000|2024-07-22 03:39:00|180264.6|180139.6|180265.6|180140.6|180265.6|180140.6|180264.6|180139.6|4
1721619550000|2024-07-22 03:39:10|180265.3|180140.3|180264.8|180139.8|180265.3|180140.3|180264.6|180139.6|3
1721619560000|2024-07-22 03:39:20|180266.5|180141.5|180224.9|180099.9|180266.5|180141.5|180223.2|180098.2|16
1721619570000|2024-07-22 03:39:30|180225.4|180100.4|180225.6|180100.6|180227.6|180102.6|180225.4|180100.4|6
1721619580000|2024-07-22 03:39:40|180227|180102|180227.3|180102.3|180227.3|180102.3|180227|180102|2
1721619590000|2024-07-22 03:39:50|180227.5|180102.5|180224.3|180099.3|180227.6|180102.6|180224|180099|26
1721619600000|2024-07-22 03:40:00|180225.9|180100.9|180224.7|180099.7|180227.8|180102.8|180223.4|180098.4|29
1721619610000|2024-07-22 03:40:10|180225.7|180100.7|180223.9|180098.9|180225.7|180100.7|180222.3|180097.3|15
1721619620000|2024-07-22 03:40:20|180224.7|180099.7|180226.3|180101.3|180226.6|180101.6|180224.2|180099.2|14
1721619630000|2024-07-22 03:40:30|180228.7|180103.7|180253.7|180128.7|180258.9|180133.9|180228.7|180103.7|14
1721619640000|2024-07-22 03:40:40|180256.3|180131.3|180246.5|180121.5|180256.3|180131.3|180243.2|180118.2|24
1721619650000|2024-07-22 03:40:50|180246.8|180121.8|180249.9|180124.9|180249.9|180124.9|180245.8|180120.8|25
1721619660000|2024-07-22 03:41:00|180246.6|180121.6|180250.5|180125.5|180250.6|180125.6|180243.3|180118.3|19
1721619670000|2024-07-22 03:41:10|180250.4|180125.4|180247.3|180122.3|180250.5|180125.5|180245.4|180120.4|26
1721619680000|2024-07-22 03:41:20|180245.7|180120.7|180247.2|180122.2|180250.5|180125.5|180245.7|180120.7|26
1721619690000|2024-07-22 03:41:30|180247.1|180122.1|180246.3|180121.3|180247.7|180122.7|180245.7|180120.7|26
1721619700000|2024-07-22 03:41:40|180246.5|180121.5|180243|180118|180248.1|180123.1|180242.4|180117.4|15
1721619710000|2024-07-22 03:41:50|180244.2|180119.2|180244.2|180119.2|180244.2|180119.2|180244.2|180119.2|1
1721619730000|2024-07-22 03:42:10|180245.2|180120.2|180226.7|180101.7|180246.4|180121.4|180221.1|180096.1|10
1721619740000|2024-07-22 03:42:20|180226.6|180101.6|180226.6|180101.6|180226.6|180101.6|180226.6|180101.6|1
1721619760000|2024-07-22 03:42:40|180225.1|180100.1|180226.6|180101.6|180226.6|180101.6|180225.1|180100.1|2
1721619770000|2024-07-22 03:42:50|180228.8|180103.8|180228.1|180103.1|180228.8|180103.8|180228.1|180103.1|2
1721619780000|2024-07-22 03:43:00|180222.4|180097.4|180222.4|180097.4|180228.1|180103.1|180222.4|180097.4|7
1721619790000|2024-07-22 03:43:10|180223.1|180098.1|180223.1|180098.1|180227.7|180102.7|180223.1|180098.1|3
1721619800000|2024-07-22 03:43:20|180227.7|180102.7|180227.7|180102.7|180227.7|180102.7|180223.1|180098.1|3
1721619810000|2024-07-22 03:43:30|180223.1|180098.1|180228.2|180103.2|180228.2|180103.2|180223.1|180098.1|3
1721619820000|2024-07-22 03:43:40|180226.4|180101.4|180226.4|180101.4|180226.4|180101.4|180226.4|180101.4|1
1721619840000|2024-07-22 03:44:00|180226.5|180101.5|180226.5|180101.5|180226.5|180101.5|180226.5|180101.5|1
1721619850000|2024-07-22 03:44:10|180228.8|180103.8|180229.5|180104.5|180231|180106|180228.8|180103.8|5
1721619860000|2024-07-22 03:44:20|180230.2|180105.2|180230|180105|180230.2|180105.2|180230|180105|2
1721619870000|2024-07-22 03:44:30|180230.7|180105.7|180231.8|180106.8|180232|180107|180230.7|180105.7|3
1721619880000|2024-07-22 03:44:40|180231|180106|180231|180106|180231|180106|180231|180106|1
1721619890000|2024-07-22 03:44:50|180229.4|180104.4|180229.7|180104.7|180229.7|180104.7|180229.4|180104.4|2
1721619900000|2024-07-22 03:45:00|180227.2|180102.2|180227.3|180102.3|180227.3|180102.3|180226.4|180101.4|3
1721619910000|2024-07-22 03:45:10|180228.5|180103.5|180229|180104|180229|180104|180227|180102|4
1721619920000|2024-07-22 03:45:20|180225.8|180100.8|180228.3|180103.3|180228.4|180103.4|180225.3|180100.3|6
1721619930000|2024-07-22 03:45:30|180226.7|180101.7|180228.5|180103.5|180228.8|180103.8|180226.7|180101.7|6
1721619960000|2024-07-22 03:46:00|180224.6|180099.6|180229.2|180104.2|180229.8|180104.8|180223.9|180098.9|9
1721619970000|2024-07-22 03:46:10|180225.2|180100.2|180225.2|180100.2|180225.2|180100.2|180225.2|180100.2|1
1721619980000|2024-07-22 03:46:20|180229.4|180104.4|180229.4|180104.4|180229.4|180104.4|180229.4|180104.4|1
1721619990000|2024-07-22 03:46:30|180229.6|180104.6|180226.8|180101.8|180229.6|180104.6|180226.8|180101.8|2
1721620010000|2024-07-22 03:46:50|180227.6|180102.6|180227.6|180102.6|180227.6|180102.6|180227.6|180102.6|1
1721620020000|2024-07-22 03:47:00|180225.3|180100.3|180225.3|180100.3|180229.9|180104.9|180225.3|180100.3|3
1721620030000|2024-07-22 03:47:10|180229.3|180104.3|180229.9|180104.9|180229.9|180104.9|180225.3|180100.3|5
1721620040000|2024-07-22 03:47:20|180225.3|180100.3|180225.3|180100.3|180229.9|180104.9|180225.3|180100.3|3
1721620050000|2024-07-22 03:47:30|180224.1|180099.1|180224.1|180099.1|180224.1|180099.1|180224.1|180099.1|1
1721620070000|2024-07-22 03:47:50|180229.8|180104.8|180225.9|180100.9|180230.3|180105.3|180225.9|180100.9|6
1721620090000|2024-07-22 03:48:10|180225.5|180100.5|180232.9|180107.9|180232.9|180107.9|180225.5|180100.5|7
1721620100000|2024-07-22 03:48:20|180231.7|180106.7|180232.9|180107.9|180232.9|180107.9|180231.7|180106.7|2
1721620110000|2024-07-22 03:48:30|180234.1|180109.1|180239|180114|180243.2|180118.2|180234.1|180109.1|6
1721620120000|2024-07-22 03:48:40|180239.4|180114.4|180239.4|180114.4|180239.4|180114.4|180239.4|180114.4|1
1721620130000|2024-07-22 03:48:50|180240.1|180115.1|180241|180116|180241|180116|180240.1|180115.1|2
1721620140000|2024-07-22 03:49:00|180241.7|180116.7|180247.8|180122.8|180250.6|180125.6|180241.7|180116.7|6
1721620150000|2024-07-22 03:49:10|180249.2|180124.2|180245.2|180120.2|180249.2|180124.2|180245.2|180120.2|3
1721620160000|2024-07-22 03:49:20|180244.7|180119.7|180225.1|180100.1|180244.7|180119.7|180225.1|180100.1|5
1721620170000|2024-07-22 03:49:30|180224.5|180099.5|180225.6|180100.6|180225.6|180100.6|180224.4|180099.4|3
1721620180000|2024-07-22 03:49:40|180224.5|180099.5|180225.2|180100.2|180225.9|180100.9|180224.4|180099.4|6
1721620190000|2024-07-22 03:49:50|180224.6|180099.6|180224.2|180099.2|180225.3|180100.3|180224.2|180099.2|4
1721620200000|2024-07-22 03:50:00|180224.8|180099.8|180224.2|180099.2|180224.8|180099.8|180224.2|180099.2|4
1721620210000|2024-07-22 03:50:10|180223.7|180098.7|180224.2|180099.2|180224.2|180099.2|180223.7|180098.7|2
1721620220000|2024-07-22 03:50:20|180224.6|180099.6|180223.4|180098.4|180225.9|180100.9|180221.4|180096.4|9
1721620230000|2024-07-22 03:50:30|180224.4|180099.4|180224.4|180099.4|180224.4|180099.4|180224.4|180099.4|1
1721620250000|2024-07-22 03:50:50|180222.9|180097.9|180220.5|180095.5|180222.9|180097.9|180220.5|180095.5|6
1721620260000|2024-07-22 03:51:00|180220|180095|180223.4|180098.4|180223.4|180098.4|180220|180095|3
1721620270000|2024-07-22 03:51:10|180224|180099|180225.6|180100.6|180225.6|180100.6|180224|180099|4
1721620280000|2024-07-22 03:51:20|180226.3|180101.3|180229.4|180104.4|180229.4|180104.4|180226.3|180101.3|4
1721620300000|2024-07-22 03:51:40|180229|180104|180227.5|180102.5|180229|180104|180227.5|180102.5|2
1721620310000|2024-07-22 03:51:50|180227.6|180102.6|180227.6|180102.6|180229.6|180104.6|180227.6|180102.6|3
1721620320000|2024-07-22 03:52:00|180229.3|180104.3|180227.4|180102.4|180229.3|180104.3|180227.4|180102.4|2
1721620330000|2024-07-22 03:52:10|180229.6|180104.6|180229|180104|180229.6|180104.6|180227.2|180102.2|6
1721620340000|2024-07-22 03:52:20|180227.3|180102.3|180230.9|180105.9|180230.9|180105.9|180227.3|180102.3|4
1721620360000|2024-07-22 03:52:40|180230.6|180105.6|180228.7|180103.7|180230.6|180105.6|180227.5|180102.5|7
1721620370000|2024-07-22 03:52:50|180230.7|180105.7|180228.7|180103.7|180230.7|180105.7|180228.7|180103.7|2
1721620380000|2024-07-22 03:53:00|180228.9|180103.9|180220.9|180095.9|180228.9|180103.9|180219.9|180094.9|4
1721620390000|2024-07-22 03:53:10|180219.5|180094.5|180214.2|180089.2|180219.9|180094.9|180208.2|180083.2|6
1721620400000|2024-07-22 03:53:20|180215.2|180090.2|180213.9|180088.9|180215.2|180090.2|180213.9|180088.9|2
1721620420000|2024-07-22 03:53:40|180213.4|180088.4|180213|180088|180215.5|180090.5|180213|180088|5
1721620430000|2024-07-22 03:53:50|180215.5|180090.5|180213|180088|180215.5|180090.5|180213|180088|2
1721620440000|2024-07-22 03:54:00|180213.3|180088.3|180212.9|180087.9|180213.3|180088.3|180212.9|180087.9|2
1721620450000|2024-07-22 03:54:10|180215|180090|180215.8|180090.8|180216.9|180091.9|180212.7|180087.7|7
1721620470000|2024-07-22 03:54:30|180216.5|180091.5|180223.7|180098.7|180223.7|180098.7|180216.5|180091.5|11
1721620480000|2024-07-22 03:54:40|180222.2|180097.2|180220.5|180095.5|180223.8|180098.8|180219|180094|6
1721620490000|2024-07-22 03:54:50|180219|180094|180219.5|180094.5|180220.2|180095.2|180219|180094|3
1721620500000|2024-07-22 03:55:00|180221.6|180096.6|180222.2|180097.2|180222.2|180097.2|180221.6|180096.6|2
1721620510000|2024-07-22 03:55:10|180218.3|180093.3|180218.3|180093.3|180218.3|180093.3|180218.3|180093.3|1
1721620520000|2024-07-22 03:55:20|180219.6|180094.6|180227|180102|180227.7|180102.7|180219.6|180094.6|4
1721620540000|2024-07-22 03:55:40|180225|180100|180225|180100|180226.8|180101.8|180225|180100|7
1721620550000|2024-07-22 03:55:50|180226.7|180101.7|180223.3|180098.3|180226.7|180101.7|180223.3|180098.3|4
1721620580000|2024-07-22 03:56:20|180225.9|180100.9|180225.9|180100.9|180226.6|180101.6|180223.1|180098.1|6
1721620590000|2024-07-22 03:56:30|180223.3|180098.3|180223.3|180098.3|180223.3|180098.3|180223.3|180098.3|1
1721620600000|2024-07-22 03:56:40|180226.4|180101.4|180233.5|180108.5|180234.3|180109.3|180226.4|180101.4|12
1721620610000|2024-07-22 03:56:50|180234.5|180109.5|180235.3|180110.3|180235.8|180110.8|180233.2|180108.2|11
1721620620000|2024-07-22 03:57:00|180233.8|180108.8|180232.7|180107.7|180233.8|180108.8|180232.7|180107.7|2
1721620630000|2024-07-22 03:57:10|180232.4|180107.4|180230|180105|180232.4|180107.4|180228.7|180103.7|5
1721620640000|2024-07-22 03:57:20|180229.2|180104.2|180232.4|180107.4|180232.4|180107.4|180229.2|180104.2|3
1721620670000|2024-07-22 03:57:50|180232.3|180107.3|180233.9|180108.9|180233.9|180108.9|180232.3|180107.3|3
1721620680000|2024-07-22 03:58:00|180237|180112|180239.5|180114.5|180240|180115|180236.3|180111.3|15
1721620690000|2024-07-22 03:58:10|180236.1|180111.1|180235.3|180110.3|180236.1|180111.1|180235.3|180110.3|2
1721620700000|2024-07-22 03:58:20|180236.1|180111.1|180235.3|180110.3|180236.1|180111.1|180235.3|180110.3|2
1721620710000|2024-07-22 03:58:30|180235|180110|180233.4|180108.4|180235|180110|180233.4|180108.4|4
1721620740000|2024-07-22 03:59:00|180238|180113|180230.3|180105.3|180238.8|180113.8|180230.3|180105.3|8
1721620750000|2024-07-22 03:59:10|180230.2|180105.2|180231.5|180106.5|180234|180109|180230.2|180105.2|3
1721620780000|2024-07-22 03:59:40|180227.5|180102.5|180234.1|180109.1|180234.1|180109.1|180227.5|180102.5|2
1721620800000|2024-07-22 04:00:00|180237.5|180112.5|180238.3|180113.3|180239.6|180114.6|180232.1|180107.1|17
1721620810000|2024-07-22 04:00:10|180236.6|180111.6|180230.6|180105.6|180236.6|180111.6|180230.6|180105.6|3
1721620820000|2024-07-22 04:00:20|180231.3|180106.3|180232.6|180107.6|180232.6|180107.6|180230.2|180105.2|12
1721620830000|2024-07-22 04:00:30|180231.1|180106.1|180232.5|180107.5|180232.6|180107.6|180231|180106|8
1721620840000|2024-07-22 04:00:40|180231|180106|180231|180106|180232.5|180107.5|180231|180106|5
1721620850000|2024-07-22 04:00:50|180235.3|180110.3|180231|180106|180236.5|180111.5|180231|180106|4
1721620860000|2024-07-22 04:01:00|180236.2|180111.2|180235.5|180110.5|180236.2|180111.2|180228.5|180103.5|12
1721620870000|2024-07-22 04:01:10|180229.8|180104.8|180237.7|180112.7|180239.1|180114.1|180229.8|180104.8|8
1721620880000|2024-07-22 04:01:20|180237.6|180112.6|180240.8|180115.8|180240.8|180115.8|180237.6|180112.6|6
1721620910000|2024-07-22 04:01:50|180243.1|180118.1|180237.1|180112.1|180243.1|180118.1|180237.1|180112.1|4
1721620920000|2024-07-22 04:02:00|180235.6|180110.6|180228.8|180103.8|180235.6|180110.6|180228.1|180103.1|12
1721620930000|2024-07-22 04:02:10|180230.5|180105.5|180229.7|180104.7|180230.5|180105.5|180228|180103|13
1721620940000|2024-07-22 04:02:20|180229.4|180104.4|180230.4|180105.4|180230.4|180105.4|180229.2|180104.2|12
1721620950000|2024-07-22 04:02:30|180230.1|180105.1|180230.2|180105.2|180233.9|180108.9|180230.1|180105.1|16
1721620980000|2024-07-22 04:03:00|180230.3|180105.3|180230.3|180105.3|180230.3|180105.3|180230.3|180105.3|1
1721620990000|2024-07-22 04:03:10|180230.1|180105.1|180230.1|180105.1|180230.1|180105.1|180230.1|180105.1|1
1721621000000|2024-07-22 04:03:20|180236.3|180111.3|180238.3|180113.3|180238.3|180113.3|180236.1|180111.1|6
1721621010000|2024-07-22 04:03:30|180238.7|180113.7|180246.7|180121.7|180246.7|180121.7|180238.1|180113.1|7
1721621030000|2024-07-22 04:03:50|180246.9|180121.9|180246.9|180121.9|180246.9|180121.9|180246.9|180121.9|1
1721621050000|2024-07-22 04:04:10|180248.7|180123.7|180254.2|180129.2|180254.2|180129.2|180248.7|180123.7|3
1721621060000|2024-07-22 04:04:20|180256.1|180131.1|180263.1|180138.1|180263.1|180138.1|180256.1|180131.1|5
1721621070000|2024-07-22 04:04:30|180264|180139|180257.1|180132.1|180264|180139|180257.1|180132.1|9
1721621080000|2024-07-22 04:04:40|180255.9|180130.9|180255.9|180130.9|180255.9|180130.9|180255.9|180130.9|1
1721621090000|2024-07-22 04:04:50|180254.2|180129.2|180254.2|180129.2|180254.2|180129.2|180254.2|180129.2|1
1721621100000|2024-07-22 04:05:00|180253.9|180128.9|180263.7|180138.7|180263.7|180138.7|180253.9|180128.9|5
1721621130000|2024-07-22 04:05:30|180264.1|180139.1|180257.2|180132.2|180264.1|180139.1|180257.2|180132.2|3
1721621140000|2024-07-22 04:05:40|180259.6|180134.6|180259.2|180134.2|180259.6|180134.6|180257.9|180132.9|4
1721621160000|2024-07-22 04:06:00|180257.2|180132.2|180319.7|180194.7|180325.8|180200.8|180257.2|180132.2|16
1721621170000|2024-07-22 04:06:10|180321.2|180196.2|180324.1|180199.1|180324.5|180199.5|180321|180196|12
1721621180000|2024-07-22 04:06:20|180324.3|180199.3|180320|180195|180324.3|180199.3|180320|180195|4
1721621190000|2024-07-22 04:06:30|180321|180196|180337|180212|180338.6|180213.6|180321|180196|10
1721621200000|2024-07-22 04:06:40|180336.2|180211.2|180334.1|180209.1|180336.8|180211.8|180334.1|180209.1|25
1721621210000|2024-07-22 04:06:50|180334.6|180209.6|180339.7|180214.7|180339.7|180214.7|180333.1|180208.1|11
1721621220000|2024-07-22 04:07:00|180338.4|180213.4|180346.9|180221.9|180350.2|180225.2|180337.8|180212.8|20
1721621230000|2024-07-22 04:07:10|180347.7|180222.7|180348.1|180223.1|180349.1|180224.1|180346.3|180221.3|7
1721621240000|2024-07-22 04:07:20|180347.5|180222.5|180346|180221|180347.5|180222.5|180346|180221|2
1721621250000|2024-07-22 04:07:30|180346.1|180221.1|180350.8|180225.8|180350.8|180225.8|180346.1|180221.1|9
1721621260000|2024-07-22 04:07:40|180350.4|180225.4|180349.5|180224.5|180350.4|180225.4|180348.9|180223.9|4
1721621270000|2024-07-22 04:07:50|180348.9|180223.9|180351.7|180226.7|180351.7|180226.7|180348.9|180223.9|5
1721621280000|2024-07-22 04:08:00|180351.2|180226.2|180349.3|180224.3|180351.3|180226.3|180349|180224|7
1721621290000|2024-07-22 04:08:10|180350.1|180225.1|180350.7|180225.7|180350.7|180225.7|180350.1|180225.1|2
1721621300000|2024-07-22 04:08:20|180350.4|180225.4|180350.9|180225.9|180351.5|180226.5|180347|180222|12
1721621310000|2024-07-22 04:08:30|180351.2|180226.2|180351.5|180226.5|180352.1|180227.1|180351.2|180226.2|5
1721621320000|2024-07-22 04:08:40|180351.8|180226.8|180354.4|180229.4|180355|180230|180351.1|180226.1|9
1721621330000|2024-07-22 04:08:50|180355.3|180230.3|180355.3|180230.3|180355.3|180230.3|180355.3|180230.3|1
1721621340000|2024-07-22 04:09:00|180353.4|180228.4|180354.7|180229.7|180354.8|180229.8|180353.3|180228.3|7
1721621350000|2024-07-22 04:09:10|180355|180230|180355|180230|180355|180230|180355|180230|1
1721621360000|2024-07-22 04:09:20|180354.6|180229.6|180354.9|180229.9|180354.9|180229.9|180354.6|180229.6|2
1721621370000|2024-07-22 04:09:30|180355.5|180230.5|180352.6|180227.6|180355.6|180230.6|180350.9|180225.9|10
1721621380000|2024-07-22 04:09:40|180351.5|180226.5|180351.2|180226.2|180351.5|180226.5|180350.2|180225.2|9
1721621400000|2024-07-22 04:10:00|180352|180227|180357|180232|180359.3|180234.3|180352|180227|17
1721621410000|2024-07-22 04:10:10|180356|180231|180354.4|180229.4|180357|180232|180353.8|180228.8|18
1721621420000|2024-07-22 04:10:20|180353.5|180228.5|180355.9|180230.9|180356.6|180231.6|180353.5|180228.5|19
1721621430000|2024-07-22 04:10:30|180356.4|180231.4|180358.4|180233.4|180358.4|180233.4|180355.9|180230.9|19
1721621440000|2024-07-22 04:10:40|180357.5|180232.5|180357.8|180232.8|180358.6|180233.6|180356.7|180231.7|16
1721621450000|2024-07-22 04:10:50|180357.1|180232.1|180356.4|180231.4|180358|180233|180353.9|180228.9|19
1721621460000|2024-07-22 04:11:00|180354.5|180229.5|180342.6|180217.6|180355.9|180230.9|180342.6|180217.6|11
1721621470000|2024-07-22 04:11:10|180344.6|180219.6|180341.5|180216.5|180348.2|180223.2|180341.5|180216.5|22
1721621480000|2024-07-22 04:11:20|180343|180218|180342.8|180217.8|180344.3|180219.3|180341.3|180216.3|8
1721621490000|2024-07-22 04:11:30|180343.1|180218.1|180347.2|180222.2|180348.7|180223.7|180343.1|180218.1|19
1721621500000|2024-07-22 04:11:40|180345.8|180220.8|180345.8|180220.8|180347.4|180222.4|180345.8|180220.8|9
1721621510000|2024-07-22 04:11:50|180347.3|180222.3|180346.2|180221.2|180347.4|180222.4|180345.8|180220.8|5
1721621520000|2024-07-22 04:12:00|180345.8|180220.8|180346.4|180221.4|180347.3|180222.3|180344.6|180219.6|8
1721621530000|2024-07-22 04:12:10|180347.3|180222.3|180347.8|180222.8|180348.3|180223.3|180347|180222|7
1721621540000|2024-07-22 04:12:20|180348.4|180223.4|180348.4|180223.4|180348.4|180223.4|180348.4|180223.4|1
1721621550000|2024-07-22 04:12:30|180349|180224|180352.1|180227.1|180354.8|180229.8|180349|180224|5
1721621560000|2024-07-22 04:12:40|180351.8|180226.8|180352.8|180227.8|180355|180230|180351.8|180226.8|6
1721621570000|2024-07-22 04:12:50|180352.3|180227.3|180349.7|180224.7|180355|180230|180349.7|180224.7|7
1721621580000|2024-07-22 04:13:00|180349.2|180224.2|180346.6|180221.6|180349.2|180224.2|180346.6|180221.6|8
1721621590000|2024-07-22 04:13:10|180346.9|180221.9|180348.6|180223.6|180349.4|180224.4|180346.9|180221.9|7
1721621600000|2024-07-22 04:13:20|180349.5|180224.5|180351.1|180226.1|180352|180227|180349.5|180224.5|7
1721621610000|2024-07-22 04:13:30|180351.7|180226.7|180369.8|180244.8|180369.8|180244.8|180351.7|180226.7|7
1721621620000|2024-07-22 04:13:40|180372.2|180247.2|180372.6|180247.6|180375.5|180250.5|180371.1|180246.1|11
1721621630000|2024-07-22 04:13:50|180372.4|180247.4|180372.4|180247.4|180372.4|180247.4|180371.9|180246.9|3
1721621640000|2024-07-22 04:14:00|180371.3|180246.3|180372.1|180247.1|180372.5|180247.5|180371.3|180246.3|6
1721621650000|2024-07-22 04:14:10|180371.5|180246.5|180372.4|180247.4|180373.2|180248.2|180371.4|180246.4|17
1721621660000|2024-07-22 04:14:20|180371.4|180246.4|180373|180248|180373.2|180248.2|180371.4|180246.4|7
1721621680000|2024-07-22 04:14:40|180372.2|180247.2|180371.7|180246.7|180373.1|180248.1|180371.5|180246.5|9
1721621690000|2024-07-22 04:14:50|180372|180247|180372.2|180247.2|180373.4|180248.4|180371.2|180246.2|14
1721621700000|2024-07-22 04:15:00|180371.4|180246.4|180358.6|180233.6|180371.4|180246.4|180357.7|180232.7|8
1721621710000|2024-07-22 04:15:10|180357.6|180232.6|180350.7|180225.7|180357.6|180232.6|180350.2|180225.2|5
1721621720000|2024-07-22 04:15:20|180350.2|180225.2|180350.4|180225.4|180350.4|180225.4|180349.5|180224.5|6
1721621730000|2024-07-22 04:15:30|180349.5|180224.5|180350.6|180225.6|180351.9|180226.9|180349.2|180224.2|23
1721621740000|2024-07-22 04:15:40|180349.8|180224.8|180349.9|180224.9|180351.9|180226.9|180349.3|180224.3|31
1721621750000|2024-07-22 04:15:50|180349.8|180224.8|180350.1|180225.1|180351.4|180226.4|180348.2|180223.2|14
1721621760000|2024-07-22 04:16:00|180349.9|180224.9|180348.9|180223.9|180349.9|180224.9|180348.9|180223.9|3
1721621770000|2024-07-22 04:16:10|180348.3|180223.3|180348.7|180223.7|180348.7|180223.7|180348.3|180223.3|2
1721621780000|2024-07-22 04:16:20|180349|180224|180347.6|180222.6|180349.7|180224.7|180347.1|180222.1|16
1721621790000|2024-07-22 04:16:30|180346.6|180221.6|180347.1|180222.1|180347.7|180222.7|180346.6|180221.6|4
1721621810000|2024-07-22 04:16:50|180347.8|180222.8|180348.5|180223.5|180348.5|180223.5|180346.7|180221.7|7
1721621820000|2024-07-22 04:17:00|180348.1|180223.1|180347.9|180222.9|180348.6|180223.6|180347|180222|7
1721621830000|2024-07-22 04:17:10|180348.8|180223.8|180347.7|180222.7|180349|180224|180347.7|180222.7|3
1721621840000|2024-07-22 04:17:20|180348.2|180223.2|180348.2|180223.2|180348.2|180223.2|180348.2|180223.2|1
1721621850000|2024-07-22 04:17:30|180349.6|180224.6|180349.4|180224.4|180352.4|180227.4|180349.4|180224.4|4
1721621860000|2024-07-22 04:17:40|180348.1|180223.1|180349.9|180224.9|180349.9|180224.9|180348.1|180223.1|3
1721621870000|2024-07-22 04:17:50|180349.3|180224.3|180350.3|180225.3|180350.3|180225.3|180348.8|180223.8|4
1721621890000|2024-07-22 04:18:10|180349.8|180224.8|180350.3|180225.3|180350.3|180225.3|180349.8|180224.8|4
1721621900000|2024-07-22 04:18:20|180351.4|180226.4|180351.4|180226.4|180351.4|180226.4|180351.4|180226.4|1
1721621910000|2024-07-22 04:18:30|180351.6|180226.6|180351.6|180226.6|180351.6|180226.6|180351.6|180226.6|1
1721621920000|2024-07-22 04:18:40|180353.9|180228.9|180349.4|180224.4|180353.9|180228.9|180349.4|180224.4|3
1721621930000|2024-07-22 04:18:50|180348.7|180223.7|180348.8|180223.8|180349.7|180224.7|180348.7|180223.7|3
1721621940000|2024-07-22 04:19:00|180349.1|180224.1|180349.8|180224.8|180349.8|180224.8|180349.1|180224.1|2
1721621960000|2024-07-22 04:19:20|180350|180225|180349.5|180224.5|180351.3|180226.3|180348.5|180223.5|9
1721621970000|2024-07-22 04:19:30|180350.8|180225.8|180351.3|180226.3|180351.3|180226.3|180350.8|180225.8|2
1721621990000|2024-07-22 04:19:50|180352.3|180227.3|180351.7|180226.7|180352.3|180227.3|180351.7|180226.7|2
1721622010000|2024-07-22 04:20:10|180352.8|180227.8|180357.3|180232.3|180357.3|180232.3|180352.8|180227.8|6
1721622020000|2024-07-22 04:20:20|180365.7|180240.7|180363.1|180238.1|180366.6|180241.6|180363.1|180238.1|12
1721622030000|2024-07-22 04:20:30|180362.8|180237.8|180362.4|180237.4|180366.1|180241.1|180362.4|180237.4|14
1721622040000|2024-07-22 04:20:40|180362.7|180237.7|180363.7|180238.7|180366.9|180241.9|180362.5|180237.5|5
1721622050000|2024-07-22 04:20:50|180363.4|180238.4|180364|180239|180364.3|180239.3|180362.7|180237.7|6
1721622060000|2024-07-22 04:21:00|180364.5|180239.5|180363.4|180238.4|180364.5|180239.5|180363.4|180238.4|3
1721622070000|2024-07-22 04:21:10|180364.2|180239.2|180364.2|180239.2|180364.2|180239.2|180364.2|180239.2|1
1721622080000|2024-07-22 04:21:20|180364.8|180239.8|180364.1|180239.1|180365.3|180240.3|180364.1|180239.1|4
1721622090000|2024-07-22 04:21:30|180363.8|180238.8|180363.8|180238.8|180363.8|180238.8|180363.8|180238.8|1
1721622100000|2024-07-22 04:21:40|180362.7|180237.7|180362.7|180237.7|180362.7|180237.7|180362.7|180237.7|1
1721622120000|2024-07-22 04:22:00|180356.4|180231.4|180356.4|180231.4|180356.4|180231.4|180356.4|180231.4|1
1721622130000|2024-07-22 04:22:10|180368.9|180243.9|180362.3|180237.3|180368.9|180243.9|180362.3|180237.3|2
1721622140000|2024-07-22 04:22:20|180363.4|180238.4|180366.5|180241.5|180366.5|180241.5|180363.4|180238.4|3
1721622150000|2024-07-22 04:22:30|180364.4|180239.4|180362.3|180237.3|180367.3|180242.3|180362.3|180237.3|23
1721622160000|2024-07-22 04:22:40|180363|180238|180368.2|180243.2|180368.2|180243.2|180362.1|180237.1|6
1721622170000|2024-07-22 04:22:50|180369.1|180244.1|180368.4|180243.4|180369.6|180244.6|180367.7|180242.7|18
1721622180000|2024-07-22 04:23:00|180366.4|180241.4|180372.8|180247.8|180373.1|180248.1|180364.6|180239.6|11
1721622190000|2024-07-22 04:23:10|180371.8|180246.8|180373.8|180248.8|180374.5|180249.5|180370.1|180245.1|9
1721622200000|2024-07-22 04:23:20|180374.7|180249.7|180373.2|180248.2|180374.7|180249.7|180371.8|180246.8|19
1721622210000|2024-07-22 04:23:30|180372.2|180247.2|180373.7|180248.7|180374.1|180249.1|180370.4|180245.4|7
1721622220000|2024-07-22 04:23:40|180374.2|180249.2|180372.6|180247.6|180374.2|180249.2|180371.9|180246.9|6
1721622230000|2024-07-22 04:23:50|180371.8|180246.8|180373.6|180248.6|180374|180249|180371.8|180246.8|5
1721622240000|2024-07-22 04:24:00|180372.7|180247.7|180372.2|180247.2|180374|180249|180371|180246|20
1721622250000|2024-07-22 04:24:10|180369.2|180244.2|180367|180242|180373.6|180248.6|180367|180242|18
1721622260000|2024-07-22 04:24:20|180369.3|180244.3|180368.3|180243.3|180372.9|180247.9|180368.3|180243.3|23
1721622270000|2024-07-22 04:24:30|180370.9|180245.9|180369.2|180244.2|180371.8|180246.8|180369.1|180244.1|5
1721622280000|2024-07-22 04:24:40|180369.3|180244.3|180374|180249|180374.1|180249.1|180368.9|180243.9|14
1721622290000|2024-07-22 04:24:50|180373|180248|180372|180247|180373.9|180248.9|180369.9|180244.9|26
1721622300000|2024-07-22 04:25:00|180373.3|180248.3|180370.2|180245.2|180373.7|180248.7|180369.7|180244.7|13
1721622310000|2024-07-22 04:25:10|180369.7|180244.7|180369.9|180244.9|180369.9|180244.9|180364.7|180239.7|21
1721622320000|2024-07-22 04:25:20|180370.1|180245.1|180367.8|180242.8|180370.1|180245.1|180364.9|180239.9|16
1721622330000|2024-07-22 04:25:30|180368.2|180243.2|180369.4|180244.4|180373.2|180248.2|180367.9|180242.9|17
1721622340000|2024-07-22 04:25:40|180369|180244|180364.7|180239.7|180369|180244|180364|180239|13
1721622350000|2024-07-22 04:25:50|180365.1|180240.1|180360.4|180235.4|180365.3|180240.3|180360.4|180235.4|13
1721622360000|2024-07-22 04:26:00|180361|180236|180378.9|180253.9|180378.9|180253.9|180360.4|180235.4|9
1721622370000|2024-07-22 04:26:10|180379.8|180254.8|180380.7|180255.7|180380.7|180255.7|180379.8|180254.8|2
1721622380000|2024-07-22 04:26:20|180379.9|180254.9|180381.5|180256.5|180381.6|180256.6|180377.8|180252.8|5
1721622390000|2024-07-22 04:26:30|180379.3|180254.3|180379.3|180254.3|180379.3|180254.3|180379.3|180254.3|1
1721622400000|2024-07-22 04:26:40|180381.3|180256.3|180379|180254|180382.8|180257.8|180379|180254|5
1721622410000|2024-07-22 04:26:50|180384.4|180259.4|180363.3|180238.3|180384.7|180259.7|180358.5|180233.5|8
1721622420000|2024-07-22 04:27:00|180362.1|180237.1|180356.7|180231.7|180362.1|180237.1|180348.8|180223.8|13
1721622430000|2024-07-22 04:27:10|180354.2|180229.2|180354|180229|180354.2|180229.2|180354|180229|2
1721622440000|2024-07-22 04:27:20|180356|180231|180353.8|180228.8|180356|180231|180353.8|180228.8|2
1721622450000|2024-07-22 04:27:30|180353.1|180228.1|180353.1|180228.1|180353.1|180228.1|180353.1|180228.1|1
1721622460000|2024-07-22 04:27:40|180352.4|180227.4|180351.9|180226.9|180352.4|180227.4|180351.9|180226.9|2
1721622470000|2024-07-22 04:27:50|180351.3|180226.3|180350.1|180225.1|180352.4|180227.4|180350.1|180225.1|17
1721622480000|2024-07-22 04:28:00|180351.4|180226.4|180349|180224|180351.8|180226.8|180348.3|180223.3|9
1721622490000|2024-07-22 04:28:10|180348.9|180223.9|180348.9|180223.9|180348.9|180223.9|180348.9|180223.9|1
1721622510000|2024-07-22 04:28:30|180347.1|180222.1|180349.6|180224.6|180349.6|180224.6|180344.5|180219.5|4
1721622520000|2024-07-22 04:28:40|180349.1|180224.1|180350.4|180225.4|180353.5|180228.5|180349.1|180224.1|11
1721622530000|2024-07-22 04:28:50|180351.2|180226.2|180349.5|180224.5|180351.3|180226.3|180349.5|180224.5|6
1721622540000|2024-07-22 04:29:00|180349|180224|180350.3|180225.3|180350.3|180225.3|180349|180224|2
1721622550000|2024-07-22 04:29:10|180349.3|180224.3|180349.2|180224.2|180350.7|180225.7|180349.2|180224.2|9
1721622560000|2024-07-22 04:29:20|180349.1|180224.1|180350.5|180225.5|180350.8|180225.8|180348.7|180223.7|9
1721622570000|2024-07-22 04:29:30|180350.6|180225.6|180349.4|180224.4|180351.5|180226.5|180349.4|180224.4|12
1721622580000|2024-07-22 04:29:40|180349.2|180224.2|180349.1|180224.1|180350.8|180225.8|180348|180223|9
1721622590000|2024-07-22 04:29:50|180348.8|180223.8|180346.4|180221.4|180348.8|180223.8|180346.4|180221.4|2
1721622600000|2024-07-22 04:30:00|180346.1|180221.1|180345.9|180220.9|180346.1|180221.1|180345.2|180220.2|4
1721622620000|2024-07-22 04:30:20|180346.3|180221.3|180346.3|180221.3|180346.3|180221.3|180346.3|180221.3|1
1721622630000|2024-07-22 04:30:30|180346.7|180221.7|180349.6|180224.6|180349.7|180224.7|180346.7|180221.7|5
1721622640000|2024-07-22 04:30:40|180348.3|180223.3|180345.8|180220.8|180348.3|180223.3|180345.8|180220.8|3
1721622650000|2024-07-22 04:30:50|180345.9|180220.9|180345.9|180220.9|180345.9|180220.9|180345.9|180220.9|1
1721622670000|2024-07-22 04:31:10|180345.6|180220.6|180346.8|180221.8|180346.8|180221.8|180345.6|180220.6|2
1721622680000|2024-07-22 04:31:20|180347.4|180222.4|180350.6|180225.6|180353.3|180228.3|180347.4|180222.4|5
1721622690000|2024-07-22 04:31:30|180349.8|180224.8|180349.1|180224.1|180349.8|180224.8|180349.1|180224.1|2
1721622700000|2024-07-22 04:31:40|180349.5|180224.5|180350.7|180225.7|180353.8|180228.8|180349.5|180224.5|7
1721622720000|2024-07-22 04:32:00|180349.9|180224.9|180348.4|180223.4|180349.9|180224.9|180347.8|180222.8|5
1721622730000|2024-07-22 04:32:10|180350.4|180225.4|180346.5|180221.5|180350.4|180225.4|180346.5|180221.5|4
1721622740000|2024-07-22 04:32:20|180345.7|180220.7|180345.7|180220.7|180345.7|180220.7|180345.7|180220.7|1
1721622760000|2024-07-22 04:32:40|180345.8|180220.8|180345.8|180220.8|180345.8|180220.8|180345.8|180220.8|1
1721622780000|2024-07-22 04:33:00|180345|180220|180345|180220|180345|180220|180345|180220|1
1721622810000|2024-07-22 04:33:30|180345.5|180220.5|180345.5|180220.5|180345.5|180220.5|180345.5|180220.5|1
1721622820000|2024-07-22 04:33:40|180347.6|180222.6|180349.3|180224.3|180351.3|180226.3|180347.2|180222.2|11
1721622830000|2024-07-22 04:33:50|180348.4|180223.4|180348.4|180223.4|180349.3|180224.3|180348.4|180223.4|3
1721622840000|2024-07-22 04:34:00|180349.3|180224.3|180348.4|180223.4|180349.3|180224.3|180348.4|180223.4|2
1721622850000|2024-07-22 04:34:10|180348.8|180223.8|180349.3|180224.3|180349.3|180224.3|180348.8|180223.8|2
1721622860000|2024-07-22 04:34:20|180349.2|180224.2|180349.2|180224.2|180349.2|180224.2|180349.2|180224.2|1
1721622870000|2024-07-22 04:34:30|180348.4|180223.4|180348.4|180223.4|180348.4|180223.4|180348.4|180223.4|1
1721622880000|2024-07-22 04:34:40|180348.2|180223.2|180348.2|180223.2|180348.2|180223.2|180348.2|180223.2|1
1721622890000|2024-07-22 04:34:50|180349.8|180224.8|180349.8|180224.8|180349.8|180224.8|180349.8|180224.8|1
1721622900000|2024-07-22 04:35:00|180349.2|180224.2|180349.2|180224.2|180349.2|180224.2|180349.2|180224.2|1
1721622920000|2024-07-22 04:35:20|180352.2|180227.2|180351.8|180226.8|180352.2|180227.2|180351.8|180226.8|2
1721622930000|2024-07-22 04:35:30|180350.7|180225.7|180348.8|180223.8|180350.7|180225.7|180348.8|180223.8|3
1721622940000|2024-07-22 04:35:40|180350.5|180225.5|180350.5|180225.5|180350.5|180225.5|180350.5|180225.5|1
1721622950000|2024-07-22 04:35:50|180350.9|180225.9|180350.9|180225.9|180350.9|180225.9|180350.9|180225.9|1
1721622960000|2024-07-22 04:36:00|180349.1|180224.1|180356.6|180231.6|180359.5|180234.5|180349.1|180224.1|8
1721622980000|2024-07-22 04:36:20|180357|180232|180356.8|180231.8|180359.7|180234.7|180356.8|180231.8|4
1721622990000|2024-07-22 04:36:30|180359.1|180234.1|180349.4|180224.4|180359.1|180234.1|180349.4|180224.4|10
1721623000000|2024-07-22 04:36:40|180351.2|180226.2|180352|180227|180353.3|180228.3|180350.1|180225.1|25
1721623010000|2024-07-22 04:36:50|180351.5|180226.5|180349.7|180224.7|180353.2|180228.2|180349.3|180224.3|15
1721623020000|2024-07-22 04:37:00|180350.1|180225.1|180348.3|180223.3|180350.1|180225.1|180348.3|180223.3|3
1721623030000|2024-07-22 04:37:10|180348.4|180223.4|180347.3|180222.3|180348.4|180223.4|180347.3|180222.3|3
1721623040000|2024-07-22 04:37:20|180347|180222|180348|180223|180348.1|180223.1|180347|180222|5
1721623050000|2024-07-22 04:37:30|180345.3|180220.3|180346.9|180221.9|180346.9|180221.9|180345.3|180220.3|4
1721623060000|2024-07-22 04:37:40|180345.3|180220.3|180344.6|180219.6|180345.9|180220.9|180344.6|180219.6|3
1721623070000|2024-07-22 04:37:50|180344.5|180219.5|180347.4|180222.4|180347.4|180222.4|180344.5|180219.5|2
1721623080000|2024-07-22 04:38:00|180347.5|180222.5|180343.6|180218.6|180347.5|180222.5|180342.5|180217.5|6
1721623090000|2024-07-22 04:38:10|180346|180221|180346.8|180221.8|180346.8|180221.8|180343.9|180218.9|5
1721623100000|2024-07-22 04:38:20|180347|180222|180347|180222|180347|180222|180347|180222|1
1721623110000|2024-07-22 04:38:30|180346.8|180221.8|180345.7|180220.7|180346.8|180221.8|180345.7|180220.7|2
1721623120000|2024-07-22 04:38:40|180343.9|180218.9|180343.9|180218.9|180343.9|180218.9|180343.9|180218.9|1
1721623130000|2024-07-22 04:38:50|180347.4|180222.4|180342.2|180217.2|180347.4|180222.4|180342.2|180217.2|3
1721623140000|2024-07-22 04:39:00|180343.9|180218.9|180343.9|180218.9|180343.9|180218.9|180343.9|180218.9|1
1721623150000|2024-07-22 04:39:10|180344|180219|180344.2|180219.2|180344.6|180219.6|180344|180219|3
1721623160000|2024-07-22 04:39:20|180342.5|180217.5|180345|180220|180346.9|180221.9|180342.5|180217.5|6
1721623170000|2024-07-22 04:39:30|180346.9|180221.9|180345|180220|180346.9|180221.9|180345|180220|2
1721623180000|2024-07-22 04:39:40|180344.8|180219.8|180347.1|180222.1|180347.1|180222.1|180344.8|180219.8|3
1721623190000|2024-07-22 04:39:50|180346.9|180221.9|180347.6|180222.6|180347.6|180222.6|180344.3|180219.3|7
1721623200000|2024-07-22 04:40:00|180349.6|180224.6|180347.8|180222.8|180349.6|180224.6|180347.8|180222.8|2
1721623210000|2024-07-22 04:40:10|180347.7|180222.7|180347.7|180222.7|180347.7|180222.7|180347.7|180222.7|1
1721623220000|2024-07-22 04:40:20|180345.5|180220.5|180346.1|180221.1|180346.1|180221.1|180344.5|180219.5|4
1721623240000|2024-07-22 04:40:40|180345.9|180220.9|180345.9|180220.9|180345.9|180220.9|180345.9|180220.9|1
1721623250000|2024-07-22 04:40:50|180346.7|180221.7|180345.2|180220.2|180346.7|180221.7|180345.2|180220.2|3
1721623260000|2024-07-22 04:41:00|180345.6|180220.6|180345.3|180220.3|180345.6|180220.6|180345.3|180220.3|2
1721623280000|2024-07-22 04:41:20|180344.9|180219.9|180347|180222|180347|180222|180344.9|180219.9|2
1721623310000|2024-07-22 04:41:50|180345|180220|180346.7|180221.7|180346.7|180221.7|180345|180220|2
1721623320000|2024-07-22 04:42:00|180347.3|180222.3|180317.4|180192.4|180347.3|180222.3|180316.1|180191.1|10
1721623330000|2024-07-22 04:42:10|180316.7|180191.7|180318.8|180193.8|180318.8|180193.8|180316.7|180191.7|3
1721623350000|2024-07-22 04:42:30|180319.3|180194.3|180325.5|180200.5|180325.5|180200.5|180319.3|180194.3|4
1721623380000|2024-07-22 04:43:00|180321.3|180196.3|180319.4|180194.4|180321.3|180196.3|180318.3|180193.3|3
1721623400000|2024-07-22 04:43:20|180321.6|180196.6|180321.8|180196.8|180324.8|180199.8|180321.6|180196.6|3
1721623410000|2024-07-22 04:43:30|180325.1|180200.1|180325.1|180200.1|180325.1|180200.1|180321.6|180196.6|3
1721623420000|2024-07-22 04:43:40|180321.6|180196.6|180321.6|180196.6|180321.6|180196.6|180321.6|180196.6|1
1721623440000|2024-07-22 04:44:00|180319.4|180194.4|180326.5|180201.5|180328.3|180203.3|180319.4|180194.4|14
1721623450000|2024-07-22 04:44:10|180327.5|180202.5|180327.5|180202.5|180327.5|180202.5|180326.2|180201.2|3
1721623470000|2024-07-22 04:44:30|180326.7|180201.7|180325.4|180200.4|180326.7|180201.7|180325.4|180200.4|2
1721623480000|2024-07-22 04:44:40|180329.3|180204.3|180323.5|180198.5|180329.3|180204.3|180323.5|180198.5|4
1721623490000|2024-07-22 04:44:50|180321.3|180196.3|180327.6|180202.6|180329|180204|180321.3|180196.3|5
1721623500000|2024-07-22 04:45:00|180325.9|180200.9|180325.9|180200.9|180325.9|180200.9|180325.9|180200.9|1
1721623510000|2024-07-22 04:45:10|180327.1|180202.1|180325.9|180200.9|180327.1|180202.1|180325.9|180200.9|6
1721623520000|2024-07-22 04:45:20|180327.1|180202.1|180323.6|180198.6|180328.6|180203.6|180323.6|180198.6|5
1721623540000|2024-07-22 04:45:40|180328.4|180203.4|180331.6|180206.6|180331.6|180206.6|180323.6|180198.6|4
1721623550000|2024-07-22 04:45:50|180327.8|180202.8|180332|180207|180332|180207|180327.8|180202.8|2
1721623570000|2024-07-22 04:46:10|180330.1|180205.1|180330.1|180205.1|180330.1|180205.1|180330.1|180205.1|1
1721623580000|2024-07-22 04:46:20|180323.6|180198.6|180326.4|180201.4|180327.8|180202.8|180323.6|180198.6|6
1721623590000|2024-07-22 04:46:30|180328.5|180203.5|180331.2|180206.2|180331.2|180206.2|180326.4|180201.4|4
1721623600000|2024-07-22 04:46:40|180332.2|180207.2|180332.2|180207.2|180332.2|180207.2|180332.2|180207.2|1
1721623610000|2024-07-22 04:46:50|180335.7|180210.7|180335.7|180210.7|180335.7|180210.7|180335.7|180210.7|1
1721623620000|2024-07-22 04:47:00|180332.8|180207.8|180323.5|180198.5|180332.8|180207.8|180323.5|180198.5|9
1721623630000|2024-07-22 04:47:10|180326.5|180201.5|180326.5|180201.5|180326.5|180201.5|180326.5|180201.5|1
1721623640000|2024-07-22 04:47:20|180323.5|180198.5|180323|180198|180326|180201|180323|180198|6
1721623650000|2024-07-22 04:47:30|180321.3|180196.3|180321.3|180196.3|180321.3|180196.3|180321.3|180196.3|1
1721623660000|2024-07-22 04:47:40|180319.9|180194.9|180319.9|180194.9|180321.3|180196.3|180319.9|180194.9|3
1721623670000|2024-07-22 04:47:50|180321.4|180196.4|180322.3|180197.3|180322.3|180197.3|180318|180193|4
1721623680000|2024-07-22 04:48:00|180316.5|180191.5|180323.7|180198.7|180324|180199|180316.5|180191.5|6
1721623690000|2024-07-22 04:48:10|180324.5|180199.5|180321.3|180196.3|180324.5|180199.5|180321.3|180196.3|4
1721623710000|2024-07-22 04:48:30|180324.3|180199.3|180317.9|180192.9|180324.3|180199.3|180317.9|180192.9|2
1721623720000|2024-07-22 04:48:40|180323.6|180198.6|180318.1|180193.1|180323.6|180198.6|180318.1|180193.1|4
1721623730000|2024-07-22 04:48:50|180321.4|180196.4|180321.4|180196.4|180321.4|180196.4|180321.4|180196.4|1
1721623740000|2024-07-22 04:49:00|180324.9|180199.9|180321.5|180196.5|180325|180200|180321.5|180196.5|3
1721623750000|2024-07-22 04:49:10|180318.6|180193.6|180309.7|180184.7|180318.6|180193.6|180309.7|180184.7|3
1721623760000|2024-07-22 04:49:20|180311.1|180186.1|180311.1|180186.1|180313.8|180188.8|180309.9|180184.9|12
1721623770000|2024-07-22 04:49:30|180310.9|180185.9|180311.4|180186.4|180313.8|180188.8|180310.9|180185.9|8
1721623780000|2024-07-22 04:49:40|180312|180187|180313.3|180188.3|180314.6|180189.6|180312|180187|3
1721623790000|2024-07-22 04:49:50|180309.5|180184.5|180309.5|180184.5|180309.5|180184.5|180309.5|180184.5|1
1721623800000|2024-07-22 04:50:00|180308.9|180183.9|180308.9|180183.9|180308.9|180183.9|180308.9|180183.9|1
1721623810000|2024-07-22 04:50:10|180312.1|180187.1|180312.9|180187.9|180312.9|180187.9|180312.1|180187.1|2
1721623840000|2024-07-22 04:50:40|180303.2|180178.2|180303.2|180178.2|180303.2|180178.2|180303.2|180178.2|1
1721623850000|2024-07-22 04:50:50|180313.4|180188.4|180314.9|180189.9|180314.9|180189.9|180308.9|180183.9|5
1721623860000|2024-07-22 04:51:00|180315.4|180190.4|180312.5|180187.5|180315.4|180190.4|180312.5|180187.5|4
1721623870000|2024-07-22 04:51:10|180313.8|180188.8|180316.9|180191.9|180316.9|180191.9|180313.8|180188.8|5
1721623880000|2024-07-22 04:51:20|180314.9|180189.9|180316.9|180191.9|180316.9|180191.9|180314.9|180189.9|4
1721623890000|2024-07-22 04:51:30|180314.9|180189.9|180314.4|180189.4|180317.6|180192.6|180314.4|180189.4|5
1721623900000|2024-07-22 04:51:40|180311|180186|180311|180186|180315|180190|180311|180186|3
1721623910000|2024-07-22 04:51:50|180315|180190|180311|180186|180315|180190|180310.8|180185.8|8
1721623920000|2024-07-22 04:52:00|180314.6|180189.6|180326.8|180201.8|180326.8|180201.8|180314.6|180189.6|4
1721623930000|2024-07-22 04:52:10|180327.6|180202.6|180323.7|180198.7|180327.6|180202.6|180323.7|180198.7|7
1721623940000|2024-07-22 04:52:20|180325.6|180200.6|180323.7|180198.7|180325.6|180200.6|180323.7|180198.7|4
1721623950000|2024-07-22 04:52:30|180325.2|180200.2|180322.3|180197.3|180325.3|180200.3|180322.3|180197.3|5
1721623960000|2024-07-22 04:52:40|180325.8|180200.8|180325.8|180200.8|180326|180201|180320.1|180195.1|5
1721623970000|2024-07-22 04:52:50|180320.6|180195.6|180320.6|180195.6|180320.6|180195.6|180320.6|180195.6|1
1721623980000|2024-07-22 04:53:00|180323|180198|180323|180198|180323|180198|180323|180198|1
1721624000000|2024-07-22 04:53:20|180320.6|180195.6|180318.1|180193.1|180320.6|180195.6|180316.6|180191.6|9
1721624020000|2024-07-22 04:53:40|180317|180192|180311.1|180186.1|180317|180192|180307.3|180182.3|6
1721624030000|2024-07-22 04:53:50|180310.7|180185.7|180308.2|180183.2|180310.7|180185.7|180302.3|180177.3|6
1721624040000|2024-07-22 04:54:00|180307.6|180182.6|180304.9|180179.9|180307.6|180182.6|180304.9|180179.9|6
1721624050000|2024-07-22 04:54:10|180304.3|180179.3|180302.2|180177.2|180304.5|180179.5|180300.5|180175.5|8
1721624060000|2024-07-22 04:54:20|180305|180180|180307.7|180182.7|180307.7|180182.7|180302.2|180177.2|4
1721624070000|2024-07-22 04:54:30|180305|180180|180305|180180|180305|180180|180305|180180|1
1721624080000|2024-07-22 04:54:40|180306.9|180181.9|180314.3|180189.3|180315.4|180190.4|180306.9|180181.9|21
1721624090000|2024-07-22 04:54:50|180311.1|180186.1|180311.4|180186.4|180315.3|180190.3|180311.1|180186.1|12
1721624100000|2024-07-22 04:55:00|180312.4|180187.4|180313.1|180188.1|180313.3|180188.3|180312.2|180187.2|4
1721624110000|2024-07-22 04:55:10|180315.3|180190.3|180317.3|180192.3|180317.3|180192.3|180313.1|180188.1|4
1721624120000|2024-07-22 04:55:20|180316.3|180191.3|180316.6|180191.6|180317.3|180192.3|180311.8|180186.8|9
1721624130000|2024-07-22 04:55:30|180313.8|180188.8|180316.6|180191.6|180317.2|180192.2|180313.8|180188.8|8
1721624140000|2024-07-22 04:55:40|180313.6|180188.6|180317.3|180192.3|180317.3|180192.3|180313.6|180188.6|5
1721624150000|2024-07-22 04:55:50|180318.3|180193.3|180317.6|180192.6|180318.3|180193.3|180313.8|180188.8|8
1721624160000|2024-07-22 04:56:00|180316.7|180191.7|180319.4|180194.4|180321.6|180196.6|180316.3|180191.3|15
1721624170000|2024-07-22 04:56:10|180317.5|180192.5|180326.4|180201.4|180327.4|180202.4|180317.5|180192.5|16
1721624180000|2024-07-22 04:56:20|180327.2|180202.2|180326.5|180201.5|180327.2|180202.2|180326.5|180201.5|2
1721624190000|2024-07-22 04:56:30|180326.1|180201.1|180326.1|180201.1|180326.2|180201.2|180324.7|180199.7|5
1721624200000|2024-07-22 04:56:40|180325.1|180200.1|180321.3|180196.3|180325.1|180200.1|180321.3|180196.3|3
1721624210000|2024-07-22 04:56:50|180326|180201|180321.3|180196.3|180326|180201|180321.3|180196.3|2
1721624220000|2024-07-22 04:57:00|180322.1|180197.1|180317.2|180192.2|180322.1|180197.1|180315.7|180190.7|13
1721624230000|2024-07-22 04:57:10|180319.2|180194.2|180322.3|180197.3|180322.3|180197.3|180318.3|180193.3|12
1721624240000|2024-07-22 04:57:20|180323|180198|180323.1|180198.1|180323.1|180198.1|180320.9|180195.9|8
1721624250000|2024-07-22 04:57:30|180323.4|180198.4|180323.5|180198.5|180324|180199|180320.8|180195.8|18
1721624260000|2024-07-22 04:57:40|180323.2|180198.2|180321.4|180196.4|180323.5|180198.5|180321.4|180196.4|16
1721624270000|2024-07-22 04:57:50|180322.9|180197.9|180322.3|180197.3|180325.6|180200.6|180320.4|180195.4|11
1721624280000|2024-07-22 04:58:00|180322.7|180197.7|180325.4|180200.4|180325.4|180200.4|180322.7|180197.7|2
1721624290000|2024-07-22 04:58:10|180324.5|180199.5|180323.2|180198.2|180324.5|180199.5|180319.8|180194.8|14
1721624300000|2024-07-22 04:58:20|180320.5|180195.5|180320.5|180195.5|180324.6|180199.6|180320.5|180195.5|18
1721624310000|2024-07-22 04:58:30|180321.7|180196.7|180321.7|180196.7|180324.4|180199.4|180321.7|180196.7|8
1721624320000|2024-07-22 04:58:40|180324.4|180199.4|180321.7|180196.7|180324.4|180199.4|180321.7|180196.7|8
1721624330000|2024-07-22 04:58:50|180321.5|180196.5|180320.5|180195.5|180321.5|180196.5|180320.5|180195.5|2
1721624340000|2024-07-22 04:59:00|180317.2|180192.2|180316.8|180191.8|180321.3|180196.3|180316.8|180191.8|4
1721624350000|2024-07-22 04:59:10|180319.6|180194.6|180319.6|180194.6|180319.6|180194.6|180319.6|180194.6|1
1721624360000|2024-07-22 04:59:20|180318.7|180193.7|180318.7|180193.7|180318.7|180193.7|180318.7|180193.7|1
1721624380000|2024-07-22 04:59:40|180319.9|180194.9|180317.1|180192.1|180319.9|180194.9|180317.1|180192.1|2
1721624400000|2024-07-22 05:00:00|180317.7|180192.7|180339|180214|180339|180214|180317.7|180192.7|9
1721624410000|2024-07-22 05:00:10|180337.7|180212.7|180340.5|180215.5|180343.4|180218.4|180331.1|180206.1|14
1721624430000|2024-07-22 05:00:30|180340.8|180215.8|180340.8|180215.8|180340.8|180215.8|180340.8|180215.8|1
1721624440000|2024-07-22 05:00:40|180340.6|180215.6|180347.8|180222.8|180347.8|180222.8|180337.6|180212.6|4
1721624450000|2024-07-22 05:00:50|180345.6|180220.6|180345.8|180220.8|180347.8|180222.8|180345.6|180220.6|5
1721624460000|2024-07-22 05:01:00|180346.4|180221.4|180347.5|180222.5|180347.5|180222.5|180346.4|180221.4|2
1721624470000|2024-07-22 05:01:10|180346.9|180221.9|180346.9|180221.9|180346.9|180221.9|180346.9|180221.9|1
1721624480000|2024-07-22 05:01:20|180346.1|180221.1|180341.6|180216.6|180346.1|180221.1|180341.6|180216.6|7
1721624490000|2024-07-22 05:01:30|180342.6|180217.6|180341.7|180216.7|180342.6|180217.6|180340.6|180215.6|14
1721624500000|2024-07-22 05:01:40|180342.6|180217.6|180341.4|180216.4|180342.6|180217.6|180341.1|180216.1|19
1721624510000|2024-07-22 05:01:50|180342.4|180217.4|180342.6|180217.6|180343.7|180218.7|180341.4|180216.4|17
1721624520000|2024-07-22 05:02:00|180341.7|180216.7|180344.1|180219.1|180346.1|180221.1|180341.7|180216.7|15
1721624530000|2024-07-22 05:02:10|180346.1|180221.1|180344.1|180219.1|180346.1|180221.1|180344.1|180219.1|4
1721624540000|2024-07-22 05:02:20|180344.2|180219.2|180348.2|180223.2|180348.2|180223.2|180344.2|180219.2|3
1721624550000|2024-07-22 05:02:30|180347.7|180222.7|180348.2|180223.2|180348.2|180223.2|180346.5|180221.5|5
1721624560000|2024-07-22 05:02:40|180346.5|180221.5|180346.4|180221.4|180348.2|180223.2|180346.4|180221.4|5
1721624570000|2024-07-22 05:02:50|180348.1|180223.1|180348.2|180223.2|180348.2|180223.2|180346.4|180221.4|4
1721624580000|2024-07-22 05:03:00|180345.7|180220.7|180348.3|180223.3|180348.3|180223.3|180344.5|180219.5|3
1721624590000|2024-07-22 05:03:10|180348.7|180223.7|180348.7|180223.7|180348.7|180223.7|180348.7|180223.7|1
1721624600000|2024-07-22 05:03:20|180348.5|180223.5|180348.2|180223.2|180348.5|180223.5|180348|180223|3
1721624610000|2024-07-22 05:03:30|180347.8|180222.8|180347.8|180222.8|180347.8|180222.8|180347.8|180222.8|1
1721624630000|2024-07-22 05:03:50|180352.2|180227.2|180347.9|180222.9|180352.2|180227.2|180347.9|180222.9|2
1721624640000|2024-07-22 05:04:00|180347.4|180222.4|180343.5|180218.5|180347.4|180222.4|180343.5|180218.5|6
1721624650000|2024-07-22 05:04:10|180346.7|180221.7|180346.5|180221.5|180349|180224|180346.5|180221.5|4
1721624660000|2024-07-22 05:04:20|180346.9|180221.9|180346.9|180221.9|180346.9|180221.9|180346.9|180221.9|1
1721624690000|2024-07-22 05:04:50|180344.1|180219.1|180344.1|180219.1|180344.1|180219.1|180344.1|180219.1|1
1721624700000|2024-07-22 05:05:00|180345.5|180220.5|180350.8|180225.8|180350.8|180225.8|180345.5|180220.5|2
1721624710000|2024-07-22 05:05:10|180349.6|180224.6|180350.9|180225.9|180351|180226|180349.6|180224.6|4
1721624720000|2024-07-22 05:05:20|180349.7|180224.7|180352.3|180227.3|180352.3|180227.3|180349.6|180224.6|9
1721624730000|2024-07-22 05:05:30|180350.3|180225.3|180355.9|180230.9|180355.9|180230.9|180350.3|180225.3|7
1721624740000|2024-07-22 05:05:40|180357|180232|180357.3|180232.3|180357.3|180232.3|180357|180232|2
1721624760000|2024-07-22 05:06:00|180355.2|180230.2|180416.2|180291.2|180420.2|180295.2|180355.2|180230.2|23
1721624770000|2024-07-22 05:06:10|180417.1|180292.1|180442.4|180317.4|180444.3|180319.3|180417.1|180292.1|13
1721624780000|2024-07-22 05:06:20|180442|180317|180425.8|180300.8|180442|180317|180418.8|180293.8|14
1721624790000|2024-07-22 05:06:30|180425.1|180300.1|180424.4|180299.4|180427.5|180302.5|180424.4|180299.4|22
1721624800000|2024-07-22 05:06:40|180425|180300|180425.4|180300.4|180426|180301|180423.2|180298.2|18
1721624810000|2024-07-22 05:06:50|180424.9|180299.9|180424.7|180299.7|180425.7|180300.7|180424.4|180299.4|18
1721624820000|2024-07-22 05:07:00|180425.1|180300.1|180425.2|180300.2|180427.1|180302.1|180424.1|180299.1|27
1721624830000|2024-07-22 05:07:10|180426.6|180301.6|180425.4|180300.4|180427.2|180302.2|180424.5|180299.5|26
1721624840000|2024-07-22 05:07:20|180425.8|180300.8|180427.1|180302.1|180427.3|180302.3|180424.1|180299.1|19
1721624850000|2024-07-22 05:07:30|180425.8|180300.8|180420.9|180295.9|180425.8|180300.8|180420.2|180295.2|12
1721624860000|2024-07-22 05:07:40|180420.3|180295.3|180386|180261|180420.9|180295.9|180386|180261|14
1721624870000|2024-07-22 05:07:50|180388.6|180263.6|180386.5|180261.5|180389.3|180264.3|180386|180261|9
1721624880000|2024-07-22 05:08:00|180387|180262|180388.1|180263.1|180388.2|180263.2|180375.6|180250.6|18
1721624890000|2024-07-22 05:08:10|180388.5|180263.5|180387.6|180262.6|180388.7|180263.7|180385.8|180260.8|8
1721624900000|2024-07-22 05:08:20|180388.2|180263.2|180390.3|180265.3|180392|180267|180388|180263|18
1721624910000|2024-07-22 05:08:30|180389.8|180264.8|180390.4|180265.4|180390.4|180265.4|180389.8|180264.8|6
1721624920000|2024-07-22 05:08:40|180391.5|180266.5|180392.1|180267.1|180394.1|180269.1|180387.2|180262.2|8
1721624930000|2024-07-22 05:08:50|180387.7|180262.7|180390.1|180265.1|180391.6|180266.6|180387.3|180262.3|6
1721624940000|2024-07-22 05:09:00|180393.9|180268.9|180393.9|180268.9|180393.9|180268.9|180390.1|180265.1|3
1721624950000|2024-07-22 05:09:10|180393.6|180268.6|180393.9|180268.9|180393.9|180268.9|180392.8|180267.8|4
1721624960000|2024-07-22 05:09:20|180392.8|180267.8|180394|180269|180394|180269|180390.7|180265.7|4
1721624980000|2024-07-22 05:09:40|180392.5|180267.5|180393.1|180268.1|180393.1|180268.1|180392.5|180267.5|2
1721624990000|2024-07-22 05:09:50|180391.2|180266.2|180392.2|180267.2|180393.6|180268.6|180388.9|180263.9|8
1721625000000|2024-07-22 05:10:00|180388.9|180263.9|180388.9|180263.9|180392|180267|180388.9|180263.9|3
1721625010000|2024-07-22 05:10:10|180388.7|180263.7|180388.7|180263.7|180391.9|180266.9|180388.5|180263.5|9
1721625020000|2024-07-22 05:10:20|180391.9|180266.9|180395.2|180270.2|180395.2|180270.2|180387.8|180262.8|10
1721625030000|2024-07-22 05:10:30|180392.9|180267.9|180394.5|180269.5|180395.2|180270.2|180392.9|180267.9|3
1721625040000|2024-07-22 05:10:40|180392.3|180267.3|180392.3|180267.3|180392.3|180267.3|180390.1|180265.1|3
1721625050000|2024-07-22 05:10:50|180390.1|180265.1|180388|180263|180392.8|180267.8|180388|180263|9
1721625060000|2024-07-22 05:11:00|180392.6|180267.6|180392.1|180267.1|180392.6|180267.6|180391.3|180266.3|3
1721625070000|2024-07-22 05:11:10|180392.5|180267.5|180392.5|180267.5|180392.5|180267.5|180392.5|180267.5|1
1721625080000|2024-07-22 05:11:20|180395.4|180270.4|180395.4|180270.4|180395.4|180270.4|180395.4|180270.4|1
1721625090000|2024-07-22 05:11:30|180392.2|180267.2|180395.4|180270.4|180395.4|180270.4|180392|180267|16
1721625100000|2024-07-22 05:11:40|180393.6|180268.6|180393.1|180268.1|180395.4|180270.4|180391.9|180266.9|10
1721625110000|2024-07-22 05:11:50|180392.2|180267.2|180394.7|180269.7|180394.7|180269.7|180391.8|180266.8|5
1721625120000|2024-07-22 05:12:00|180391.6|180266.6|180380.8|180255.8|180394.1|180269.1|180378.8|180253.8|13
1721625130000|2024-07-22 05:12:10|180383.1|180258.1|180381.5|180256.5|180384.1|180259.1|180378.7|180253.7|12
1721625140000|2024-07-22 05:12:20|180384.5|180259.5|180386.3|180261.3|180386.4|180261.4|180380.9|180255.9|16
1721625150000|2024-07-22 05:12:30|180383.8|180258.8|180382.5|180257.5|180385.3|180260.3|180376.3|180251.3|24
1721625160000|2024-07-22 05:12:40|180383.7|180258.7|180387.4|180262.4|180387.4|180262.4|180381.3|180256.3|9
1721625170000|2024-07-22 05:12:50|180387.8|180262.8|180419.6|180294.6|180425.5|180300.5|180387.8|180262.8|13
1721625180000|2024-07-22 05:13:00|180419.4|180294.4|180423.8|180298.8|180427.3|180302.3|180419.4|180294.4|8
1721625190000|2024-07-22 05:13:10|180426.5|180301.5|180421.4|180296.4|180426.5|180301.5|180421.2|180296.2|10
1721625200000|2024-07-22 05:13:20|180420.8|180295.8|180425|180300|180426|180301|180420.2|180295.2|8
1721625210000|2024-07-22 05:13:30|180426.5|180301.5|180423.8|180298.8|180426.5|180301.5|180423.8|180298.8|2
1721625220000|2024-07-22 05:13:40|180426.2|180301.2|180421.4|180296.4|180427|180302|180420.8|180295.8|15
1721625230000|2024-07-22 05:13:50|180421.6|180296.6|180424|180299|180424.6|180299.6|180419|180294|14
1721625240000|2024-07-22 05:14:00|180421.1|180296.1|180406.8|180281.8|180421.1|180296.1|180406.8|180281.8|12
1721625250000|2024-07-22 05:14:10|180408.6|180283.6|180408.6|180283.6|180410.7|180285.7|180408.6|180283.6|5
1721625260000|2024-07-22 05:14:20|180409.3|180284.3|180418|180293|180418.7|180293.7|180409.3|180284.3|5
1721625270000|2024-07-22 05:14:30|180418.6|180293.6|180423.3|180298.3|180423.3|180298.3|180413.7|180288.7|14
1721625280000|2024-07-22 05:14:40|180420.6|180295.6|180420.6|180295.6|180420.6|180295.6|180420.6|180295.6|1
1721625300000|2024-07-22 05:15:00|180419.2|180294.2|180420.5|180295.5|180423.5|180298.5|180419.2|180294.2|4
1721625310000|2024-07-22 05:15:10|180421.6|180296.6|180418.6|180293.6|180421.6|180296.6|180412.7|180287.7|10
1721625320000|2024-07-22 05:15:20|180415.5|180290.5|180412.8|180287.8|180415.5|180290.5|180410|180285|9
1721625330000|2024-07-22 05:15:30|180410|180285|180413.1|180288.1|180419.8|180294.8|180410|180285|11
1721625340000|2024-07-22 05:15:40|180415.9|180290.9|180413.1|180288.1|180416.8|180291.8|180412.9|180287.9|5
1721625350000|2024-07-22 05:15:50|180416.1|180291.1|180420.9|180295.9|180420.9|180295.9|180416.1|180291.1|4
1721625360000|2024-07-22 05:16:00|180421.5|180296.5|180420.4|180295.4|180424.4|180299.4|180419.7|180294.7|5
1721625380000|2024-07-22 05:16:20|180421.5|180296.5|180421.5|180296.5|180421.5|180296.5|180421.5|180296.5|1
1721625390000|2024-07-22 05:16:30|180422.6|180297.6|180429.8|180304.8|180429.8|180304.8|180422.6|180297.6|7
1721625400000|2024-07-22 05:16:40|180428.8|180303.8|180429.7|180304.7|180429.7|180304.7|180428.8|180303.8|2
1721625410000|2024-07-22 05:16:50|180428.9|180303.9|180423.1|180298.1|180428.9|180303.9|180423.1|180298.1|4
1721625420000|2024-07-22 05:17:00|180427.9|180302.9|180421.8|180296.8|180428.7|180303.7|180421.8|180296.8|6
1721625430000|2024-07-22 05:17:10|180421.3|180296.3|180422.7|180297.7|180424.3|180299.3|180421.3|180296.3|11
1721625440000|2024-07-22 05:17:20|180424.8|180299.8|180424.3|180299.3|180424.8|180299.8|180420.4|180295.4|9
1721625450000|2024-07-22 05:17:30|180425.1|180300.1|180422.7|180297.7|180425.1|180300.1|180422.5|180297.5|4
1721625460000|2024-07-22 05:17:40|180421.8|180296.8|180415.8|180290.8|180421.8|180296.8|180414.1|180289.1|8
1721625470000|2024-07-22 05:17:50|180418|180293|180419.5|180294.5|180419.5|180294.5|180415.7|180290.7|8
1721625480000|2024-07-22 05:18:00|180416.9|180291.9|180419|180294|180419.9|180294.9|180414.9|180289.9|36
1721625490000|2024-07-22 05:18:10|180419.7|180294.7|180416.9|180291.9|180419.7|180294.7|180414.8|180289.8|36
1721625500000|2024-07-22 05:18:20|180415.2|180290.2|180422.9|180297.9|180422.9|180297.9|180415.2|180290.2|9
1721625510000|2024-07-22 05:18:30|180423.8|180298.8|180423.8|180298.8|180424.4|180299.4|180423.8|180298.8|3
1721625520000|2024-07-22 05:18:40|180422|180297|180422|180297|180422|180297|180422|180297|1
1721625530000|2024-07-22 05:18:50|180422.7|180297.7|180422.6|180297.6|180422.7|180297.7|180422.6|180297.6|2
1721625540000|2024-07-22 05:19:00|180422.5|180297.5|180422.5|180297.5|180422.5|180297.5|180422.5|180297.5|1
1721625550000|2024-07-22 05:19:10|180420.9|180295.9|180420.4|180295.4|180422.9|180297.9|180417.5|180292.5|11
1721625560000|2024-07-22 05:19:20|180418.5|180293.5|180418.5|180293.5|180418.5|180293.5|180418.5|180293.5|1
1721625570000|2024-07-22 05:19:30|180418.4|180293.4|180418.4|180293.4|180420|180295|180418.4|180293.4|5
1721625590000|2024-07-22 05:19:50|180418.1|180293.1|180418.1|180293.1|180418.1|180293.1|180418.1|180293.1|1
1721625600000|2024-07-22 05:20:00|180421.7|180296.7|180421.7|180296.7|180421.7|180296.7|180418.1|180293.1|4
1721625610000|2024-07-22 05:20:10|180418.1|180293.1|180421.5|180296.5|180421.5|180296.5|180418.1|180293.1|4
1721625620000|2024-07-22 05:20:20|180418.1|180293.1|180423.6|180298.6|180423.6|180298.6|180418.1|180293.1|4
1721625630000|2024-07-22 05:20:30|180423|180298|180426.4|180301.4|180426.4|180301.4|180422.3|180297.3|6
1721625640000|2024-07-22 05:20:40|180426|180301|180426.2|180301.2|180428.4|180303.4|180424.4|180299.4|9
1721625660000|2024-07-22 05:21:00|180426.6|180301.6|180426.3|180301.3|180428.6|180303.6|180426.3|180301.3|5
1721625680000|2024-07-22 05:21:20|180425.5|180300.5|180424.7|180299.7|180425.5|180300.5|180424.7|180299.7|2
1721625690000|2024-07-22 05:21:30|180425.5|180300.5|180452.5|180327.5|180452.7|180327.7|180425.5|180300.5|9
1721625700000|2024-07-22 05:21:40|180451|180326|180450.5|180325.5|180452.1|180327.1|180450.5|180325.5|5
1721625710000|2024-07-22 05:21:50|180451.5|180326.5|180444.2|180319.2|180451.5|180326.5|180444.2|180319.2|9
1721625720000|2024-07-22 05:22:00|180446.6|180321.6|180446.7|180321.7|180448|180323|180444.5|180319.5|9
1721625730000|2024-07-22 05:22:10|180447.1|180322.1|180447.1|180322.1|180447.1|180322.1|180446.7|180321.7|3
1721625740000|2024-07-22 05:22:20|180446.5|180321.5|180446.7|180321.7|180450.5|180325.5|180444.5|180319.5|8
1721625750000|2024-07-22 05:22:30|180450.2|180325.2|180451.1|180326.1|180451.1|180326.1|180446.1|180321.1|5
1721625760000|2024-07-22 05:22:40|180446.3|180321.3|180448.8|180323.8|180453|180328|180446.3|180321.3|5
1721625770000|2024-07-22 05:22:50|180451.3|180326.3|180451|180326|180452.3|180327.3|180448|180323|7
1721625780000|2024-07-22 05:23:00|180448.1|180323.1|180451.4|180326.4|180451.4|180326.4|180447.6|180322.6|8
1721625790000|2024-07-22 05:23:10|180448.8|180323.8|180450.4|180325.4|180451.4|180326.4|180448.2|180323.2|7
1721625800000|2024-07-22 05:23:20|180448.7|180323.7|180448.4|180323.4|180451.5|180326.5|180445.9|180320.9|11
1721625810000|2024-07-22 05:23:30|180446.2|180321.2|180444.3|180319.3|180449.1|180324.1|180444.3|180319.3|7
1721625820000|2024-07-22 05:23:40|180444.9|180319.9|180444.8|180319.8|180448.3|180323.3|180443.9|180318.9|12
1721625830000|2024-07-22 05:23:50|180445.3|180320.3|180446.5|180321.5|180448.8|180323.8|180445.2|180320.2|9
1721625840000|2024-07-22 05:24:00|180444.8|180319.8|180446.8|180321.8|180446.8|180321.8|180444.8|180319.8|2
1721625850000|2024-07-22 05:24:10|180448.5|180323.5|180442.1|180317.1|180448.5|180323.5|180441.5|180316.5|16
1721625860000|2024-07-22 05:24:20|180444.9|180319.9|180444.4|180319.4|180445.1|180320.1|180442.2|180317.2|14
1721625870000|2024-07-22 05:24:30|180445.8|180320.8|180445.2|180320.2|180446.4|180321.4|180444|180319|16
1721625880000|2024-07-22 05:24:40|180446.2|180321.2|180453.2|180328.2|180455.6|180330.6|180445.5|180320.5|16
1721625890000|2024-07-22 05:24:50|180452|180327|180450.5|180325.5|180452|180327|180449.1|180324.1|12
1721625900000|2024-07-22 05:25:00|180449.1|180324.1|180439|180314|180452.3|180327.3|180438.1|180313.1|29
1721625910000|2024-07-22 05:25:10|180439.4|180314.4|180445.3|180320.3|180446.7|180321.7|180438|180313|19
1721625920000|2024-07-22 05:25:20|180446.5|180321.5|180446.5|180321.5|180446.6|180321.6|180445.2|180320.2|7
1721625930000|2024-07-22 05:25:30|180446.9|180321.9|180446.6|180321.6|180446.9|180321.9|180445.3|180320.3|5
1721625940000|2024-07-22 05:25:40|180446.2|180321.2|180445.3|180320.3|180446.3|180321.3|180445.3|180320.3|6
1721625950000|2024-07-22 05:25:50|180446.6|180321.6|180449.4|180324.4|180453|180328|180446.6|180321.6|13
1721625960000|2024-07-22 05:26:00|180449.8|180324.8|180450.1|180325.1|180450.5|180325.5|180449.3|180324.3|11
1721625970000|2024-07-22 05:26:10|180449.7|180324.7|180446|180321|180450.2|180325.2|180446|180321|8
1721625980000|2024-07-22 05:26:20|180445.3|180320.3|180441.7|180316.7|180445.3|180320.3|180440.7|180315.7|9
1721625990000|2024-07-22 05:26:30|180442.4|180317.4|180443.4|180318.4|180443.7|180318.7|180441.7|180316.7|9
1721626000000|2024-07-22 05:26:40|180444|180319|180455.4|180330.4|180456.6|180331.6|180444|180319|18
1721626010000|2024-07-22 05:26:50|180456.7|180331.7|180457.6|180332.6|180457.6|180332.6|180454.1|180329.1|19
1721626020000|2024-07-22 05:27:00|180457.5|180332.5|180452.8|180327.8|180457.5|180332.5|180452.8|180327.8|6
1721626030000|2024-07-22 05:27:10|180453.6|180328.6|180452.9|180327.9|180453.6|180328.6|180452.5|180327.5|5
1721626040000|2024-07-22 05:27:20|180452.6|180327.6|180446.6|180321.6|180452.6|180327.6|180446.1|180321.1|7
1721626050000|2024-07-22 05:27:30|180446.7|180321.7|180446.4|180321.4|180446.9|180321.9|180445.7|180320.7|15
1721626060000|2024-07-22 05:27:40|180445|180320|180427.5|180302.5|180445|180320|180424.2|180299.2|11
1721626070000|2024-07-22 05:27:50|180424.9|180299.9|180424.9|180299.9|180427.6|180302.6|180422.6|180297.6|9
1721626080000|2024-07-22 05:28:00|180424.5|180299.5|180424.3|180299.3|180424.5|180299.5|180419.2|180294.2|9
1721626090000|2024-07-22 05:28:10|180418.6|180293.6|180414.7|180289.7|180422.1|180297.1|180413.7|180288.7|16
1721626100000|2024-07-22 05:28:20|180416.3|180291.3|180418.5|180293.5|180418.8|180293.8|180416.3|180291.3|19
1721626110000|2024-07-22 05:28:30|180417.2|180292.2|180416.8|180291.8|180417.7|180292.7|180415.9|180290.9|26
1721626120000|2024-07-22 05:28:40|180416.4|180291.4|180417.7|180292.7|180418.7|180293.7|180415.8|180290.8|27
1721626130000|2024-07-22 05:28:50|180415.7|180290.7|180416.4|180291.4|180418.1|180293.1|180415.4|180290.4|26
1721626140000|2024-07-22 05:29:00|180416.8|180291.8|180419.8|180294.8|180419.8|180294.8|180415.3|180290.3|15
1721626150000|2024-07-22 05:29:10|180420.4|180295.4|180416|180291|180420.4|180295.4|180416|180291|14
1721626160000|2024-07-22 05:29:20|180417.6|180292.6|180416.7|180291.7|180417.9|180292.9|180415.9|180290.9|19
1721626170000|2024-07-22 05:29:30|180416|180291|180417|180292|180418.3|180293.3|180416|180291|10
1721626180000|2024-07-22 05:29:40|180417.4|180292.4|180415|180290|180418.3|180293.3|180415|180290|13
1721626190000|2024-07-22 05:29:50|180415.5|180290.5|180414.8|180289.8|180417.8|180292.8|180414.5|180289.5|23
1721626200000|2024-07-22 05:30:00|180415.5|180290.5|180421.9|180296.9|180425.2|180300.2|180415.5|180290.5|16
1721626210000|2024-07-22 05:30:10|180419.2|180294.2|180420.9|180295.9|180422.6|180297.6|180418.7|180293.7|9
1721626220000|2024-07-22 05:30:20|180418.8|180293.8|180418.7|180293.7|180423.6|180298.6|180418.7|180293.7|13
1721626230000|2024-07-22 05:30:30|180420|180295|180417.9|180292.9|180421.4|180296.4|180417.9|180292.9|10
1721626240000|2024-07-22 05:30:40|180420|180295|180417.8|180292.8|180420|180295|180417.8|180292.8|4
1721626250000|2024-07-22 05:30:50|180418.7|180293.7|180417.8|180292.8|180422.5|180297.5|180417.8|180292.8|6
1721626260000|2024-07-22 05:31:00|180416.5|180291.5|180412.6|180287.6|180416.5|180291.5|180411.3|180286.3|26
1721626270000|2024-07-22 05:31:10|180412.7|180287.7|180414.9|180289.9|180417.2|180292.2|180410.9|180285.9|20
1721626280000|2024-07-22 05:31:20|180415.2|180290.2|180413|180288|180417|180292|180411.3|180286.3|22
1721626290000|2024-07-22 05:31:30|180411.7|180286.7|180361.5|180236.5|180414.5|180289.5|180358.4|180233.4|30
1721626300000|2024-07-22 05:31:40|180360.8|180235.8|180360.5|180235.5|180361.2|180236.2|180359.5|180234.5|15
1721626310000|2024-07-22 05:31:50|180359.8|180234.8|180357.5|180232.5|180360.4|180235.4|180351.1|180226.1|11
1721626320000|2024-07-22 05:32:00|180357.3|180232.3|180346|180221|180357.3|180232.3|180337.4|180212.4|15
1721626330000|2024-07-22 05:32:10|180346.1|180221.1|180348.6|180223.6|180348.6|180223.6|180346.1|180221.1|5
1721626340000|2024-07-22 05:32:20|180348.8|180223.8|180350.5|180225.5|180350.5|180225.5|180348.6|180223.6|4
1721626350000|2024-07-22 05:32:30|180350.6|180225.6|180351.1|180226.1|180351.3|180226.3|180350.4|180225.4|5
1721626360000|2024-07-22 05:32:40|180351|180226|180351.8|180226.8|180352.8|180227.8|180350.4|180225.4|8
1721626370000|2024-07-22 05:32:50|180350.4|180225.4|180351|180226|180351|180226|180341.5|180216.5|9
1721626380000|2024-07-22 05:33:00|180349.2|180224.2|180348.6|180223.6|180350|180225|180341.9|180216.9|11
1721626390000|2024-07-22 05:33:10|180347.5|180222.5|180353.2|180228.2|180353.2|180228.2|180344.9|180219.9|9
1721626400000|2024-07-22 05:33:20|180351.1|180226.1|180349.7|180224.7|180352.6|180227.6|180347.1|180222.1|10
1721626410000|2024-07-22 05:33:30|180350.2|180225.2|180349.8|180224.8|180351.7|180226.7|180349.8|180224.8|6
1721626420000|2024-07-22 05:33:40|180348.7|180223.7|180349.6|180224.6|180351.5|180226.5|180344.7|180219.7|18
1721626430000|2024-07-22 05:33:50|180350.5|180225.5|180348.3|180223.3|180350.6|180225.6|180348.3|180223.3|9
1721626440000|2024-07-22 05:34:00|180348.4|180223.4|180347.9|180222.9|180350.8|180225.8|180345.7|180220.7|24
1721626450000|2024-07-22 05:34:10|180349.1|180224.1|180349.9|180224.9|180351.1|180226.1|180349.1|180224.1|8
1721626460000|2024-07-22 05:34:20|180347.4|180222.4|180349.6|180224.6|180349.6|180224.6|180345.8|180220.8|7
1721626470000|2024-07-22 05:34:30|180348.9|180223.9|180349.5|180224.5|180349.5|180224.5|180348.9|180223.9|2
1721626480000|2024-07-22 05:34:40|180346.5|180221.5|180323.8|180198.8|180349|180224|180321|180196|13
1721626490000|2024-07-22 05:34:50|180324.9|180199.9|180329.9|180204.9|180329.9|180204.9|180324.5|180199.5|7
1721626500000|2024-07-22 05:35:00|180329.8|180204.8|180327.6|180202.6|180329.8|180204.8|180327.6|180202.6|3
1721626510000|2024-07-22 05:35:10|180327.2|180202.2|180327.2|180202.2|180327.2|180202.2|180327.2|180202.2|1
1721626520000|2024-07-22 05:35:20|180326.9|180201.9|180328.3|180203.3|180328.3|180203.3|180325.4|180200.4|5
1721626530000|2024-07-22 05:35:30|180328.8|180203.8|180331.6|180206.6|180331.6|180206.6|180328.3|180203.3|8
1721626540000|2024-07-22 05:35:40|180331.4|180206.4|180331.6|180206.6|180331.6|180206.6|180331.4|180206.4|2
1721626550000|2024-07-22 05:35:50|180331|180206|180359.5|180234.5|180359.5|180234.5|180330.2|180205.2|11
1721626560000|2024-07-22 05:36:00|180358.5|180233.5|180359.5|180234.5|180360.6|180235.6|180358.3|180233.3|8
1721626570000|2024-07-22 05:36:10|180358.3|180233.3|180360.7|180235.7|180361|180236|180358.3|180233.3|12
1721626580000|2024-07-22 05:36:20|180359.3|180234.3|180364.9|180239.9|180364.9|180239.9|180359.3|180234.3|8
1721626590000|2024-07-22 05:36:30|180364.4|180239.4|180407.8|180282.8|180409.2|180284.2|180364.4|180239.4|11
1721626600000|2024-07-22 05:36:40|180406.9|180281.9|180387.4|180262.4|180406.9|180281.9|180387.4|180262.4|5
1721626610000|2024-07-22 05:36:50|180388.4|180263.4|180389.1|180264.1|180391.9|180266.9|180388.4|180263.4|11
1721626620000|2024-07-22 05:37:00|180389.2|180264.2|180382.9|180257.9|180391.7|180266.7|180379.1|180254.1|17
1721626630000|2024-07-22 05:37:10|180383|180258|180378.9|180253.9|180385.1|180260.1|180375.8|180250.8|20
1721626650000|2024-07-22 05:37:30|180379.5|180254.5|180391.5|180266.5|180391.5|180266.5|180379.5|180254.5|15
1721626660000|2024-07-22 05:37:40|180391.3|180266.3|180391|180266|180391.3|180266.3|180389.8|180264.8|4
1721626670000|2024-07-22 05:37:50|180391.6|180266.6|180394.3|180269.3|180395|180270|180391.6|180266.6|10
1721626680000|2024-07-22 05:38:00|180393.2|180268.2|180392.5|180267.5|180395.7|180270.7|180392.3|180267.3|27
1721626690000|2024-07-22 05:38:10|180392.9|180267.9|180389.5|180264.5|180394|180269|180389.5|180264.5|11
1721626700000|2024-07-22 05:38:20|180389.9|180264.9|180420.6|180295.6|180420.9|180295.9|180389.3|180264.3|12
1721626730000|2024-07-22 05:38:50|180423.9|180298.9|180420.8|180295.8|180423.9|180298.9|180415.6|180290.6|6
1721626740000|2024-07-22 05:39:00|180422.1|180297.1|180422.1|180297.1|180422.1|180297.1|180416.8|180291.8|9
1721626750000|2024-07-22 05:39:10|180422.9|180297.9|180420|180295|180424.2|180299.2|180420|180295|13
1721626760000|2024-07-22 05:39:20|180420.7|180295.7|180423.4|180298.4|180424.8|180299.8|180420.7|180295.7|17
1721626770000|2024-07-22 05:39:30|180422.7|180297.7|180419|180294|180422.7|180297.7|180411.2|180286.2|18
1721626780000|2024-07-22 05:39:40|180419.4|180294.4|180413.3|180288.3|180419.4|180294.4|180407.9|180282.9|12
1721626790000|2024-07-22 05:39:50|180412|180287|180412.4|180287.4|180416|180291|180409.7|180284.7|12
1721626800000|2024-07-22 05:40:00|180411.7|180286.7|180389.1|180264.1|180412.5|180287.5|180384.8|180259.8|20
1721626810000|2024-07-22 05:40:10|180390.3|180265.3|180390.8|180265.8|180390.8|180265.8|180388.6|180263.6|7
1721626820000|2024-07-22 05:40:20|180390.1|180265.1|180392.8|180267.8|180392.8|180267.8|180388.1|180263.1|10
1721626830000|2024-07-22 05:40:30|180391.9|180266.9|180397.7|180272.7|180399|180274|180391.7|180266.7|23
1721626840000|2024-07-22 05:40:40|180397|180272|180396.1|180271.1|180399.5|180274.5|180393.5|180268.5|23
1721626850000|2024-07-22 05:40:50|180397|180272|180398.6|180273.6|180402.6|180277.6|180393.6|180268.6|23
1721626860000|2024-07-22 05:41:00|180398.8|180273.8|180395.7|180270.7|180398.8|180273.8|180392.9|180267.9|17
1721626870000|2024-07-22 05:41:10|180395.2|180270.2|180396|180271|180397.5|180272.5|180393.9|180268.9|27
1721626880000|2024-07-22 05:41:20|180396.5|180271.5|180392.7|180267.7|180399.6|180274.6|180390.2|180265.2|23
1721626890000|2024-07-22 05:41:30|180393.1|180268.1|180398.6|180273.6|180399.9|180274.9|180393.1|180268.1|32
1721626900000|2024-07-22 05:41:40|180398.9|180273.9|180386.3|180261.3|180399|180274|180383.2|180258.2|13
1721626910000|2024-07-22 05:41:50|180386.9|180261.9|180386.6|180261.6|180387|180262|180385|180260|9
1721626920000|2024-07-22 05:42:00|180386|180261|180384.2|180259.2|180386.2|180261.2|180381.7|180256.7|13
1721626930000|2024-07-22 05:42:10|180383.1|180258.1|180382.3|180257.3|180383.1|180258.1|180378.3|180253.3|12
1721626940000|2024-07-22 05:42:20|180382|180257|180379|180254|180382|180257|180373.7|180248.7|11
1721626950000|2024-07-22 05:42:30|180376.8|180251.8|180380.4|180255.4|180380.4|180255.4|180373.6|180248.6|13
1721626960000|2024-07-22 05:42:40|180378.1|180253.1|180376.9|180251.9|180379.7|180254.7|180376.4|180251.4|15
1721626970000|2024-07-22 05:42:50|180377.5|180252.5|180378.6|180253.6|180378.6|180253.6|180375.5|180250.5|10
1721626980000|2024-07-22 05:43:00|180376.2|180251.2|180379.3|180254.3|180379.4|180254.4|180373|180248|17
1721626990000|2024-07-22 05:43:10|180380.1|180255.1|180388.3|180263.3|180393.1|180268.1|180380.1|180255.1|14
1721627000000|2024-07-22 05:43:20|180390.2|180265.2|180382.7|180257.7|180390.2|180265.2|180381|180256|8
1721627010000|2024-07-22 05:43:30|180380.6|180255.6|180378.3|180253.3|180383.4|180258.4|180378.3|180253.3|15
1721627020000|2024-07-22 05:43:40|180380.5|180255.5|180385.8|180260.8|180386.1|180261.1|180377.4|180252.4|33
1721627030000|2024-07-22 05:43:50|180385.3|180260.3|180387.7|180262.7|180388.7|180263.7|180381.6|180256.6|26
1721627040000|2024-07-22 05:44:00|180382.1|180257.1|180387.8|180262.8|180388.9|180263.9|180382.1|180257.1|19
1721627050000|2024-07-22 05:44:10|180388|180263|180380.8|180255.8|180391.5|180266.5|180378.1|180253.1|19
1721627060000|2024-07-22 05:44:20|180382.2|180257.2|180382.1|180257.1|180384.4|180259.4|180379|180254|19
1721627070000|2024-07-22 05:44:30|180379.9|180254.9|180380.5|180255.5|180383.7|180258.7|180377.8|180252.8|24
1721627080000|2024-07-22 05:44:40|180381.4|180256.4|180383.1|180258.1|180384|180259|180377.6|180252.6|19
1721627090000|2024-07-22 05:44:50|180381.2|180256.2|180384.2|180259.2|180386.2|180261.2|180378.9|180253.9|23
1721627100000|2024-07-22 05:45:00|180382.7|180257.7|180388.1|180263.1|180389.3|180264.3|180381.5|180256.5|23
1721627110000|2024-07-22 05:45:10|180389.2|180264.2|180387.7|180262.7|180389.2|180264.2|180379|180254|21
1721627120000|2024-07-22 05:45:20|180388.3|180263.3|180394.2|180269.2|180394.2|180269.2|180384.7|180259.7|19
1721627130000|2024-07-22 05:45:30|180393.2|180268.2|180445.2|180320.2|180445.2|180320.2|180393.2|180268.2|9
1721627140000|2024-07-22 05:45:40|180444.4|180319.4|180436.1|180311.1|180444.4|180319.4|180433.8|180308.8|7
1721627150000|2024-07-22 05:45:50|180436.9|180311.9|180430.8|180305.8|180436.9|180311.9|180430.8|180305.8|5
1721627180000|2024-07-22 05:46:20|180429.6|180304.6|180434.2|180309.2|180434.2|180309.2|180429.6|180304.6|3
1721627190000|2024-07-22 05:46:30|180432.5|180307.5|180434.2|180309.2|180434.2|180309.2|180432.5|180307.5|2
1721627200000|2024-07-22 05:46:40|180434.4|180309.4|180434.4|180309.4|180434.4|180309.4|180434.4|180309.4|1
1721627220000|2024-07-22 05:47:00|180433.3|180308.3|180435.6|180310.6|180435.6|180310.6|180433.3|180308.3|3
1721627230000|2024-07-22 05:47:10|180434.8|180309.8|180383.8|180258.8|180434.8|180309.8|180382.6|180257.6|9
1721627240000|2024-07-22 05:47:20|180382.5|180257.5|180351.4|180226.4|180383.7|180258.7|180349.8|180224.8|15
1721627250000|2024-07-22 05:47:30|180352.3|180227.3|180355|180230|180355|180230|180352.3|180227.3|3
1721627260000|2024-07-22 05:47:40|180354.7|180229.7|180356.1|180231.1|180356.1|180231.1|180351.4|180226.4|25
1721627270000|2024-07-22 05:47:50|180352.8|180227.8|180382|180257|180382.9|180257.9|180352.8|180227.8|12
1721627280000|2024-07-22 05:48:00|180382.6|180257.6|180382.7|180257.7|180386.8|180261.8|180380.6|180255.6|21
1721627290000|2024-07-22 05:48:10|180382.4|180257.4|180383|180258|180383|180258|180382.4|180257.4|2
1721627300000|2024-07-22 05:48:20|180382.1|180257.1|180369.3|180244.3|180383.9|180258.9|180368.2|180243.2|12
1721627310000|2024-07-22 05:48:30|180368.1|180243.1|180363|180238|180368.1|180243.1|180360|180235|9
1721627320000|2024-07-22 05:48:40|180363.2|180238.2|180363.1|180238.1|180363.2|180238.2|180362.9|180237.9|3
1721627340000|2024-07-22 05:49:00|180361.3|180236.3|180362.7|180237.7|180362.8|180237.8|180361.3|180236.3|3
1721627350000|2024-07-22 05:49:10|180363.6|180238.6|180363.6|180238.6|180363.6|180238.6|180363.6|180238.6|1
1721627360000|2024-07-22 05:49:20|180365.3|180240.3|180373.2|180248.2|180373.8|180248.8|180365.3|180240.3|5
1721627370000|2024-07-22 05:49:30|180374|180249|180374.5|180249.5|180374.5|180249.5|180374|180249|4
1721627380000|2024-07-22 05:49:40|180373.2|180248.2|180359.2|180234.2|180373.2|180248.2|180357.5|180232.5|3
1721627410000|2024-07-22 05:50:10|180358.8|180233.8|180358.8|180233.8|180358.8|180233.8|180358.8|180233.8|1
1721627420000|2024-07-22 05:50:20|180359.1|180234.1|180358.5|180233.5|180359.1|180234.1|180358.2|180233.2|3
1721627430000|2024-07-22 05:50:30|180356.7|180231.7|180338.3|180213.3|180357.2|180232.2|180338.3|180213.3|7
1721627440000|2024-07-22 05:50:40|180337.7|180212.7|180347|180222|180347|180222|180337.7|180212.7|14
1721627460000|2024-07-22 05:51:00|180347.4|180222.4|180349.1|180224.1|180349.1|180224.1|180344.5|180219.5|9
1721627470000|2024-07-22 05:51:10|180349.9|180224.9|180355.4|180230.4|180355.4|180230.4|180349.9|180224.9|3
1721627480000|2024-07-22 05:51:20|180356.1|180231.1|180359.5|180234.5|180360.7|180235.7|180356.1|180231.1|5
1721627490000|2024-07-22 05:51:30|180356.5|180231.5|180354.3|180229.3|180356.5|180231.5|180354.3|180229.3|3
1721627510000|2024-07-22 05:51:50|180354.5|180229.5|180354.1|180229.1|180356.7|180231.7|180352.7|180227.7|10
1721627520000|2024-07-22 05:52:00|180355.9|180230.9|180356|180231|180356|180231|180355.6|180230.6|3
1721627530000|2024-07-22 05:52:10|180358.4|180233.4|180353.4|180228.4|180359.7|180234.7|180353.4|180228.4|6
1721627540000|2024-07-22 05:52:20|180353.7|180228.7|180344.9|180219.9|180353.7|180228.7|180344.9|180219.9|5
1721627550000|2024-07-22 05:52:30|180345.7|180220.7|180344.3|180219.3|180345.7|180220.7|180344.3|180219.3|4
1721627560000|2024-07-22 05:52:40|180345.4|180220.4|180354.1|180229.1|180354.1|180229.1|180344.3|180219.3|12
1721627580000|2024-07-22 05:53:00|180353.3|180228.3|180355.2|180230.2|180356.3|180231.3|180353.3|180228.3|6
1721627590000|2024-07-22 05:53:10|180354.3|180229.3|180350.1|180225.1|180354.3|180229.3|180350.1|180225.1|3
1721627600000|2024-07-22 05:53:20|180349.8|180224.8|180348.6|180223.6|180350.1|180225.1|180348.6|180223.6|4
1721627610000|2024-07-22 05:53:30|180348|180223|180348|180223|180348|180223|180348|180223|1
1721627620000|2024-07-22 05:53:40|180347.3|180222.3|180345.4|180220.4|180347.3|180222.3|180344.3|180219.3|6
1721627630000|2024-07-22 05:53:50|180345.2|180220.2|180346.4|180221.4|180346.4|180221.4|180345.2|180220.2|3
1721627640000|2024-07-22 05:54:00|180347.7|180222.7|180347.6|180222.6|180347.7|180222.7|180347.6|180222.6|2
1721627650000|2024-07-22 05:54:10|180349.2|180224.2|180356.2|180231.2|180356.7|180231.7|180349.2|180224.2|3
1721627660000|2024-07-22 05:54:20|180357|180232|180356.1|180231.1|180357|180232|180356.1|180231.1|2
1721627670000|2024-07-22 05:54:30|180355.1|180230.1|180350|180225|180355.1|180230.1|180350|180225|2
1721627680000|2024-07-22 05:54:40|180351.5|180226.5|180353.4|180228.4|180353.6|180228.6|180351.5|180226.5|6
1721627700000|2024-07-22 05:55:00|180354.5|180229.5|180354.3|180229.3|180354.6|180229.6|180352.4|180227.4|6
1721627710000|2024-07-22 05:55:10|180355|180230|180355.4|180230.4|180356.7|180231.7|180354.3|180229.3|9
1721627730000|2024-07-22 05:55:30|180357|180232|180364.1|180239.1|180368.1|180243.1|180355.3|180230.3|11
1721627740000|2024-07-22 05:55:40|180363.4|180238.4|180361.5|180236.5|180364.1|180239.1|180360.9|180235.9|14
1721627750000|2024-07-22 05:55:50|180361.2|180236.2|180361.2|180236.2|180361.5|180236.5|180361.2|180236.2|5
1721627760000|2024-07-22 05:56:00|180361.5|180236.5|180361.5|180236.5|180361.5|180236.5|180360.7|180235.7|3
1721627770000|2024-07-22 05:56:10|180361.1|180236.1|180360.2|180235.2|180363|180238|180357.5|180232.5|13
1721627780000|2024-07-22 05:56:20|180359.9|180234.9|180359.7|180234.7|180360.3|180235.3|180359.7|180234.7|5
1721627790000|2024-07-22 05:56:30|180360.3|180235.3|180359|180234|180360.3|180235.3|180359|180234|17
1721627800000|2024-07-22 05:56:40|180357.8|180232.8|180357.4|180232.4|180359.9|180234.9|180355.6|180230.6|8
1721627810000|2024-07-22 05:56:50|180357.7|180232.7|180357.3|180232.3|180358.8|180233.8|180356.3|180231.3|8
1721627820000|2024-07-22 05:57:00|180358.1|180233.1|180358.9|180233.9|180358.9|180233.9|180358.1|180233.1|3
1721627830000|2024-07-22 05:57:10|180359.4|180234.4|180359.4|180234.4|180359.4|180234.4|180359.4|180234.4|1
1721627840000|2024-07-22 05:57:20|180361.2|180236.2|180361.2|180236.2|180361.2|180236.2|180361.2|180236.2|1
1721627870000|2024-07-22 05:57:50|180359.3|180234.3|180359.6|180234.6|180361.4|180236.4|180359.3|180234.3|7
1721627880000|2024-07-22 05:58:00|180360.9|180235.9|180373.7|180248.7|180375.5|180250.5|180360.9|180235.9|15
1721627890000|2024-07-22 05:58:10|180373.1|180248.1|180373.4|180248.4|180373.9|180248.9|180370.3|180245.3|17
1721627900000|2024-07-22 05:58:20|180373.8|180248.8|180370.6|180245.6|180373.8|180248.8|180370.2|180245.2|12
1721627910000|2024-07-22 05:58:30|180367.9|180242.9|180360.2|180235.2|180367.9|180242.9|180355.5|180230.5|11
1721627920000|2024-07-22 05:58:40|180359.7|180234.7|180360.1|180235.1|180360.3|180235.3|180359.7|180234.7|7
1721627930000|2024-07-22 05:58:50|180359.6|180234.6|180357.7|180232.7|180359.6|180234.6|180357|180232|4
1721627940000|2024-07-22 05:59:00|180359|180234|180361|180236|180361.5|180236.5|180358.6|180233.6|9
1721627950000|2024-07-22 05:59:10|180359.9|180234.9|180359.8|180234.8|180360.2|180235.2|180359.8|180234.8|3
1721627960000|2024-07-22 05:59:20|180360.2|180235.2|180360.2|180235.2|180360.2|180235.2|180358.6|180233.6|3
1721627970000|2024-07-22 05:59:30|180360.9|180235.9|180361.5|180236.5|180361.5|180236.5|180360.9|180235.9|2
1721627980000|2024-07-22 05:59:40|180360|180235|180360.1|180235.1|180360.1|180235.1|180360|180235|2
1721627990000|2024-07-22 05:59:50|180356.5|180231.5|180359.6|180234.6|180361.6|180236.6|180356.5|180231.5|8
1721628000000|2024-07-22 06:00:00|180359.5|180234.5|180356|180231|180362.9|180237.9|180355.8|180230.8|24
1721628010000|2024-07-22 06:00:10|180355.2|180230.2|180357.4|180232.4|180357.4|180232.4|180332.7|180207.7|24
1721628020000|2024-07-22 06:00:20|180357.7|180232.7|180355.7|180230.7|180357.7|180232.7|180353.2|180228.2|12
1721628030000|2024-07-22 06:00:30|180354.9|180229.9|180324.1|180199.1|180354.9|180229.9|180322.7|180197.7|15
1721628040000|2024-07-22 06:00:40|180324.2|180199.2|180324.5|180199.5|180325.9|180200.9|180324.2|180199.2|10
1721628050000|2024-07-22 06:00:50|180325.1|180200.1|180321.5|180196.5|180325.2|180200.2|180320.8|180195.8|5
1721628060000|2024-07-22 06:01:00|180320|180195|180286.4|180161.4|180323.7|180198.7|180272.8|180147.8|21
1721628070000|2024-07-22 06:01:10|180286.2|180161.2|180284.7|180159.7|180286.2|180161.2|180283.9|180158.9|14
1721628080000|2024-07-22 06:01:20|180284.8|180159.8|180320.5|180195.5|180323.3|180198.3|180282.7|180157.7|22
1721628090000|2024-07-22 06:01:30|180319.9|180194.9|180322.1|180197.1|180322.1|180197.1|180316.8|180191.8|12
1721628100000|2024-07-22 06:01:40|180323.2|180198.2|180299|180174|180323.2|180198.2|180298.3|180173.3|19
1721628110000|2024-07-22 06:01:50|180300.5|180175.5|180316.8|180191.8|180322.3|180197.3|180299.6|180174.6|26
1721628120000|2024-07-22 06:02:00|180316.9|180191.9|180317.5|180192.5|180320.5|180195.5|180316.9|180191.9|13
1721628130000|2024-07-22 06:02:10|180317.6|180192.6|180314.9|180189.9|180323.6|180198.6|180314.2|180189.2|13
1721628140000|2024-07-22 06:02:20|180315.2|180190.2|180308|180183|180315.2|180190.2|180308|180183|12
1721628150000|2024-07-22 06:02:30|180309.3|180184.3|180306.7|180181.7|180310.7|180185.7|180302|180177|26
1721628160000|2024-07-22 06:02:40|180306.8|180181.8|180306.7|180181.7|180309.8|180184.8|180305.6|180180.6|17
1721628170000|2024-07-22 06:02:50|180306.8|180181.8|180307.8|180182.8|180309.2|180184.2|180299.4|180174.4|12
1721628180000|2024-07-22 06:03:00|180307|180182|180279.4|180154.4|180307|180182|180268.2|180143.2|29
1721628190000|2024-07-22 06:03:10|180280.1|180155.1|180261.7|180136.7|180280.1|180155.1|180260.3|180135.3|17
1721628200000|2024-07-22 06:03:20|180261.8|180136.8|180261.5|180136.5|180261.8|180136.8|180261.3|180136.3|13
1721628210000|2024-07-22 06:03:30|180262.3|180137.3|180260|180135|180265.1|180140.1|180255.5|180130.5|16
1721628220000|2024-07-22 06:03:40|180261.2|180136.2|180220.9|180095.9|180261.2|180136.2|180220.5|180095.5|20
1721628230000|2024-07-22 06:03:50|180221|180096|180234.2|180109.2|180234.2|180109.2|180218.5|180093.5|17
1721628240000|2024-07-22 06:04:00|180235.4|180110.4|180220.8|180095.8|180235.4|180110.4|180218.8|180093.8|29
1721628250000|2024-07-22 06:04:10|180221.7|180096.7|180222|180097|180222|180097|180215.9|180090.9|16
1721628260000|2024-07-22 06:04:20|180223.1|180098.1|180222.3|180097.3|180223.6|180098.6|180220.3|180095.3|10
1721628270000|2024-07-22 06:04:30|180222.2|180097.2|180218|180093|180222.4|180097.4|180218|180093|11
1721628280000|2024-07-22 06:04:40|180218.3|180093.3|180192.2|180067.2|180218.3|180093.3|180189.7|180064.7|16
1721628290000|2024-07-22 06:04:50|180191.6|180066.6|180193.3|180068.3|180195.9|180070.9|180185.7|180060.7|18
1721628300000|2024-07-22 06:05:00|180193.4|180068.4|180183.8|180058.8|180195.7|180070.7|180180.6|180055.6|29
1721628310000|2024-07-22 06:05:10|180182.6|180057.6|180156|180031|180182.6|180057.6|180156|180031|13
1721628320000|2024-07-22 06:05:20|180156.1|180031.1|180157.7|180032.7|180157.7|180032.7|180155.2|180030.2|14
1721628330000|2024-07-22 06:05:30|180158.2|180033.2|180143.4|180018.4|180158.2|180033.2|180141.7|180016.7|14
1721628340000|2024-07-22 06:05:40|180143.5|180018.5|180144.8|180019.8|180161.2|180036.2|180142.2|180017.2|24
1721628350000|2024-07-22 06:05:50|180145|180020|180145.5|180020.5|180147.8|180022.8|180143.5|180018.5|12
1721628360000|2024-07-22 06:06:00|180145.3|180020.3|180114.4|179989.4|180145.3|180020.3|180110.4|179985.4|26
1721628370000|2024-07-22 06:06:10|180115.2|179990.2|180160.3|180035.3|180163.7|180038.7|180114.7|179989.7|20
1721628380000|2024-07-22 06:06:20|180160.2|180035.2|180160.4|180035.4|180162|180037|180154|180029|17
1721628390000|2024-07-22 06:06:30|180160.3|180035.3|180159.6|180034.6|180162.1|180037.1|180155.5|180030.5|12
1721628400000|2024-07-22 06:06:40|180159.5|180034.5|180160.5|180035.5|180162.5|180037.5|180158.9|180033.9|13
1721628410000|2024-07-22 06:06:50|180160.3|180035.3|180202.4|180077.4|180203.9|180078.9|180160.3|180035.3|9
1721628420000|2024-07-22 06:07:00|180202.3|180077.3|180193.4|180068.4|180203.6|180078.6|180193.4|180068.4|11
1721628430000|2024-07-22 06:07:10|180193.8|180068.8|180190.8|180065.8|180194.3|180069.3|180190.8|180065.8|18
1721628440000|2024-07-22 06:07:20|180190.6|180065.6|180180|180055|180193.3|180068.3|180172.9|180047.9|15
1721628450000|2024-07-22 06:07:30|180180.8|180055.8|180177.2|180052.2|180181.2|180056.2|180177.2|180052.2|8
1721628460000|2024-07-22 06:07:40|180177.6|180052.6|180185.3|180060.3|180185.7|180060.7|180177.6|180052.6|16
1721628470000|2024-07-22 06:07:50|180184.5|180059.5|180186.5|180061.5|180186.5|180061.5|180181.4|180056.4|8
1721628480000|2024-07-22 06:08:00|180188.5|180063.5|180191.9|180066.9|180192.6|180067.6|180184.8|180059.8|15
1721628490000|2024-07-22 06:08:10|180191.8|180066.8|180189.5|180064.5|180192|180067|180189.4|180064.4|8
1721628500000|2024-07-22 06:08:20|180189.6|180064.6|180186.3|180061.3|180189.6|180064.6|180185.4|180060.4|13
1721628510000|2024-07-22 06:08:30|180186.8|180061.8|180210.6|180085.6|180211.4|180086.4|180186.7|180061.7|18
1721628520000|2024-07-22 06:08:40|180209.5|180084.5|180200.3|180075.3|180211.5|180086.5|180200.3|180075.3|21
1721628530000|2024-07-22 06:08:50|180199.7|180074.7|180201.5|180076.5|180203.7|180078.7|180198.4|180073.4|15
1721628540000|2024-07-22 06:09:00|180201.3|180076.3|180197.6|180072.6|180209|180084|180195.6|180070.6|24
1721628550000|2024-07-22 06:09:10|180201.1|180076.1|180194.9|180069.9|180201.1|180076.1|180194.4|180069.4|14
1721628560000|2024-07-22 06:09:20|180195|180070|180191.4|180066.4|180195|180070|180190.3|180065.3|13
1721628570000|2024-07-22 06:09:30|180196|180071|180201.6|180076.6|180205.8|180080.8|180196|180071|20
1721628580000|2024-07-22 06:09:40|180201.5|180076.5|180201.6|180076.6|180202.1|180077.1|180198.1|180073.1|11
1721628590000|2024-07-22 06:09:50|180202.3|180077.3|180199.7|180074.7|180202.9|180077.9|180199.6|180074.6|9
1721628600000|2024-07-22 06:10:00|180201.1|180076.1|180203.6|180078.6|180205.4|180080.4|180201.1|180076.1|10
1721628610000|2024-07-22 06:10:10|180203.5|180078.5|180194.5|180069.5|180203.5|180078.5|180194.5|180069.5|13
1721628620000|2024-07-22 06:10:20|180194.8|180069.8|180196.5|180071.5|180196.6|180071.6|180194.8|180069.8|11
1721628630000|2024-07-22 06:10:30|180194.9|180069.9|180251|180126|180251.1|180126.1|180170.6|180045.6|15
1721628640000|2024-07-22 06:10:40|180251.1|180126.1|180259.8|180134.8|180259.8|180134.8|180246.7|180121.7|25
1721628650000|2024-07-22 06:10:50|180259.5|180134.5|180291.4|180166.4|180303.8|180178.8|180258.9|180133.9|21
1721628660000|2024-07-22 06:11:00|180291.3|180166.3|180280.2|180155.2|180292.6|180167.6|180275.3|180150.3|24
1721628670000|2024-07-22 06:11:10|180279.7|180154.7|180279.8|180154.8|180280|180155|180279.7|180154.7|5
1721628680000|2024-07-22 06:11:20|180280.2|180155.2|180297.3|180172.3|180298.2|180173.2|180280|180155|12
1721628690000|2024-07-22 06:11:30|180296.9|180171.9|180335.1|180210.1|180345.6|180220.6|180296.9|180171.9|22
1721628700000|2024-07-22 06:11:40|180335.2|180210.2|180348.4|180223.4|180350.7|180225.7|180335.2|180210.2|12
1721628710000|2024-07-22 06:11:50|180348.5|180223.5|180348.8|180223.8|180349.3|180224.3|180348|180223|7
1721628720000|2024-07-22 06:12:00|180348.1|180223.1|180367|180242|180371.1|180246.1|180347.9|180222.9|17
1721628730000|2024-07-22 06:12:10|180366.6|180241.6|180357.1|180232.1|180366.6|180241.6|180357.1|180232.1|14
1721628740000|2024-07-22 06:12:20|180357.2|180232.2|180345.9|180220.9|180357.7|180232.7|180343.8|180218.8|12
1721628750000|2024-07-22 06:12:30|180345.2|180220.2|180346.1|180221.1|180347.1|180222.1|180344.2|180219.2|16
1721628760000|2024-07-22 06:12:40|180347.3|180222.3|180393.8|180268.8|180416.7|180291.7|180347.3|180222.3|17
1721628770000|2024-07-22 06:12:50|180396.6|180271.6|180388.5|180263.5|180396.6|180271.6|180388.5|180263.5|16
1721628780000|2024-07-22 06:13:00|180388.8|180263.8|180390.1|180265.1|180391.4|180266.4|180388.8|180263.8|12
1721628790000|2024-07-22 06:13:10|180390.4|180265.4|180392.9|180267.9|180393.8|180268.8|180370.7|180245.7|20
1721628800000|2024-07-22 06:13:20|180392.7|180267.7|180396.4|180271.4|180398.2|180273.2|180392.7|180267.7|12
1721628810000|2024-07-22 06:13:30|180396.6|180271.6|180398|180273|180398|180273|180396.6|180271.6|8
1721628820000|2024-07-22 06:13:40|180397.6|180272.6|180397.2|180272.2|180397.7|180272.7|180397.1|180272.1|6
1721628830000|2024-07-22 06:13:50|180397.1|180272.1|180422.6|180297.6|180427.6|180302.6|180395|180270|14
1721628840000|2024-07-22 06:14:00|180423.8|180298.8|180418.4|180293.4|180424.6|180299.6|180418.4|180293.4|18
1721628850000|2024-07-22 06:14:10|180401.3|180276.3|180397.6|180272.6|180401.3|180276.3|180394.7|180269.7|22
1721628860000|2024-07-22 06:14:20|180397.7|180272.7|180379.9|180254.9|180397.7|180272.7|180379.9|180254.9|12
1721628870000|2024-07-22 06:14:30|180380|180255|180378.2|180253.2|180380.9|180255.9|180378.2|180253.2|16
1721628880000|2024-07-22 06:14:40|180378.4|180253.4|180381|180256|180381|180256|180378.4|180253.4|8
1721628890000|2024-07-22 06:14:50|180380.9|180255.9|180376.6|180251.6|180380.9|180255.9|180369.1|180244.1|7
1721628900000|2024-07-22 06:15:00|180377.8|180252.8|180349.3|180224.3|180377.8|180252.8|180347.6|180222.6|10
1721628910000|2024-07-22 06:15:10|180350.3|180225.3|180350.2|180225.2|180352.3|180227.3|180350.2|180225.2|6
1721628920000|2024-07-22 06:15:20|180350.3|180225.3|180348.1|180223.1|180362.2|180237.2|180347.8|180222.8|18
1721628930000|2024-07-22 06:15:30|180348.5|180223.5|180350.4|180225.4|180351.8|180226.8|180348.5|180223.5|9
1721628940000|2024-07-22 06:15:40|180350.2|180225.2|180349.9|180224.9|180350.2|180225.2|180349.6|180224.6|4
1721628950000|2024-07-22 06:15:50|180350|180225|180395.2|180270.2|180395.8|180270.8|180350|180225|12
1721628960000|2024-07-22 06:16:00|180395.3|180270.3|180394.4|180269.4|180395.8|180270.8|180393.6|180268.6|11
1721628970000|2024-07-22 06:16:10|180394.5|180269.5|180394.7|180269.7|180395.9|180270.9|180394.5|180269.5|11
1721628980000|2024-07-22 06:16:20|180394.5|180269.5|180400.4|180275.4|180415.2|180290.2|180393.6|180268.6|14
1721628990000|2024-07-22 06:16:30|180400.3|180275.3|180399.9|180274.9|180400.3|180275.3|180399.5|180274.5|7
1721629000000|2024-07-22 06:16:40|180400.6|180275.6|180395|180270|180401.6|180276.6|180394|180269|13
1721629010000|2024-07-22 06:16:50|180395.7|180270.7|180397.1|180272.1|180397.1|180272.1|180394.3|180269.3|9
1721629020000|2024-07-22 06:17:00|180396.9|180271.9|180396|180271|180398.4|180273.4|180394.8|180269.8|13
1721629030000|2024-07-22 06:17:10|180394.9|180269.9|180396.3|180271.3|180396.3|180271.3|180394.3|180269.3|9
1721629040000|2024-07-22 06:17:20|180396.2|180271.2|180356.5|180231.5|180397.8|180272.8|180354.4|180229.4|12
1721629050000|2024-07-22 06:17:30|180354.4|180229.4|180350.6|180225.6|180354.4|180229.4|180347.3|180222.3|11
1721629060000|2024-07-22 06:17:40|180353|180228|180362.7|180237.7|180366.9|180241.9|180353|180228|17
1721629070000|2024-07-22 06:17:50|180362.5|180237.5|180364|180239|180364.4|180239.4|180362.5|180237.5|11
1721629080000|2024-07-22 06:18:00|180367.2|180242.2|180362.5|180237.5|180375.1|180250.1|180361.4|180236.4|8
1721629090000|2024-07-22 06:18:10|180361.8|180236.8|180399.3|180274.3|180402.9|180277.9|180361.8|180236.8|10
1721629100000|2024-07-22 06:18:20|180399.1|180274.1|180397.7|180272.7|180399.3|180274.3|180397.5|180272.5|11
1721629110000|2024-07-22 06:18:30|180398.5|180273.5|180396.6|180271.6|180399.3|180274.3|180394.9|180269.9|11
1721629120000|2024-07-22 06:18:40|180396.5|180271.5|180396.7|180271.7|180396.9|180271.9|180392.6|180267.6|11
1721629130000|2024-07-22 06:18:50|180396.2|180271.2|180397|180272|180397.1|180272.1|180396.2|180271.2|5
1721629140000|2024-07-22 06:19:00|180397.3|180272.3|180420.9|180295.9|180422.4|180297.4|180397.3|180272.3|11
1721629150000|2024-07-22 06:19:10|180420.8|180295.8|180418.8|180293.8|180422|180297|180417.5|180292.5|19
1721629160000|2024-07-22 06:19:20|180418.6|180293.6|180425.7|180300.7|180433|180308|180416.4|180291.4|10
1721629170000|2024-07-22 06:19:30|180425.5|180300.5|180422.2|180297.2|180425.5|180300.5|180422.2|180297.2|5
1721629180000|2024-07-22 06:19:40|180422|180297|180422.5|180297.5|180422.5|180297.5|180422|180297|2
1721629190000|2024-07-22 06:19:50|180423.4|180298.4|180423.1|180298.1|180426|180301|180423.1|180298.1|8
1721629200000|2024-07-22 06:20:00|180425.5|180300.5|180446.6|180321.6|180471.8|180346.8|180425.5|180300.5|16
1721629210000|2024-07-22 06:20:10|180446.1|180321.1|180446.9|180321.9|180447|180322|180446.1|180321.1|4
1721629220000|2024-07-22 06:20:20|180446.5|180321.5|180440.3|180315.3|180447.1|180322.1|180440.3|180315.3|8
1721629230000|2024-07-22 06:20:30|180443.5|180318.5|180457.1|180332.1|180470.3|180345.3|180443.5|180318.5|13
1721629240000|2024-07-22 06:20:40|180456.9|180331.9|180478.3|180353.3|180478.3|180353.3|180456.4|180331.4|18
1721629250000|2024-07-22 06:20:50|180477.6|180352.6|180477.2|180352.2|180478.8|180353.8|180471.2|180346.2|14
1721629260000|2024-07-22 06:21:00|180477.3|180352.3|180461.5|180336.5|180477.4|180352.4|180461.5|180336.5|12
1721629270000|2024-07-22 06:21:10|180463.7|180338.7|180463.3|180338.3|180474.6|180349.6|180463.3|180338.3|14
1721629280000|2024-07-22 06:21:20|180463.2|180338.2|180462.8|180337.8|180463.2|180338.2|180462.3|180337.3|6
1721629290000|2024-07-22 06:21:30|180463.4|180338.4|180464.4|180339.4|180465.1|180340.1|180462.9|180337.9|10
1721629300000|2024-07-22 06:21:40|180465.9|180340.9|180477.5|180352.5|180486|180361|180465.9|180340.9|12
1721629310000|2024-07-22 06:21:50|180477.4|180352.4|180476.9|180351.9|180477.4|180352.4|180476.9|180351.9|2
1721629320000|2024-07-22 06:22:00|180476.8|180351.8|180483|180358|180485.1|180360.1|180476.8|180351.8|8
1721629330000|2024-07-22 06:22:10|180481.8|180356.8|180484.8|180359.8|180487|180362|180480.3|180355.3|13
1721629340000|2024-07-22 06:22:20|180486.2|180361.2|180488|180363|180498|180373|180485|180360|12
1721629350000|2024-07-22 06:22:30|180488.6|180363.6|180518.8|180393.8|180546.1|180421.1|180488.6|180363.6|16
1721629360000|2024-07-22 06:22:40|180523|180398|180530.5|180405.5|180532.8|180407.8|180517.7|180392.7|21
1721629370000|2024-07-22 06:22:50|180530.1|180405.1|180541.2|180416.2|180541.2|180416.2|180523.1|180398.1|22
1721629380000|2024-07-22 06:23:00|180539.7|180414.7|180548.6|180423.6|180550.1|180425.1|180539.3|180414.3|11
1721629390000|2024-07-22 06:23:10|180547.5|180422.5|180545.6|180420.6|180547.5|180422.5|180544.5|180419.5|9
1721629400000|2024-07-22 06:23:20|180544.6|180419.6|180558.1|180433.1|180560.5|180435.5|180544.4|180419.4|14
1721629410000|2024-07-22 06:23:30|180558.2|180433.2|180556|180431|180558.2|180433.2|180555.8|180430.8|10
1721629420000|2024-07-22 06:23:40|180556.4|180431.4|180554.8|180429.8|180558|180433|180554.8|180429.8|12
1721629430000|2024-07-22 06:23:50|180554.3|180429.3|180555.7|180430.7|180555.7|180430.7|180553.2|180428.2|10
1721629440000|2024-07-22 06:24:00|180555.4|180430.4|180554.4|180429.4|180556.3|180431.3|180554.4|180429.4|12
1721629450000|2024-07-22 06:24:10|180553.2|180428.2|180525|180400|180553.4|180428.4|180520.6|180395.6|16
1721629460000|2024-07-22 06:24:20|180522.6|180397.6|180522|180397|180522.6|180397.6|180521.9|180396.9|5
1721629470000|2024-07-22 06:24:30|180521.2|180396.2|180521.1|180396.1|180521.2|180396.2|180521|180396|3
1721629480000|2024-07-22 06:24:40|180519.6|180394.6|180559.1|180434.1|180561.1|180436.1|180519.3|180394.3|15
1721629490000|2024-07-22 06:24:50|180555.9|180430.9|180549.6|180424.6|180560.4|180435.4|180548.9|180423.9|10
1721629500000|2024-07-22 06:25:00|180549.1|180424.1|180532.4|180407.4|180549.3|180424.3|180531.7|180406.7|10
1721629510000|2024-07-22 06:25:10|180533|180408|180532.1|180407.1|180533.3|180408.3|180532.1|180407.1|5
1721629530000|2024-07-22 06:25:30|180530.9|180405.9|180530.7|180405.7|180530.9|180405.9|180530.6|180405.6|5
1721629540000|2024-07-22 06:25:40|180530.2|180405.2|180527.7|180402.7|180530.2|180405.2|180525.5|180400.5|7
1721629550000|2024-07-22 06:25:50|180528.3|180403.3|180546.4|180421.4|180553.1|180428.1|180528.1|180403.1|20
1721629560000|2024-07-22 06:26:00|180547.4|180422.4|180582.1|180457.1|180582.4|180457.4|180542.9|180417.9|17
1721629570000|2024-07-22 06:26:10|180582|180457|180570.6|180445.6|180582|180457|180570.3|180445.3|15
1721629580000|2024-07-22 06:26:20|180568.6|180443.6|180580.1|180455.1|180588.2|180463.2|180568.6|180443.6|14
1721629590000|2024-07-22 06:26:30|180580|180455|180618.9|180493.9|180621.2|180496.2|180578.3|180453.3|8
1721629600000|2024-07-22 06:26:40|180618|180493|180638.9|180513.9|180639|180514|180617.7|180492.7|14
1721629610000|2024-07-22 06:26:50|180637.8|180512.8|180642.8|180517.8|180642.8|180517.8|180635.3|180510.3|28
1721629620000|2024-07-22 06:27:00|180643|180518|180726.1|180601.1|180728.8|180603.8|180643|180518|19
1721629630000|2024-07-22 06:27:10|180724.8|180599.8|180720.3|180595.3|180725.8|180600.8|180719.8|180594.8|9
1721629640000|2024-07-22 06:27:20|180720.9|180595.9|180724.8|180599.8|180727.8|180602.8|180713.6|180588.6|12
1721629650000|2024-07-22 06:27:30|180723.4|180598.4|180710.2|180585.2|180723.4|180598.4|180707.8|180582.8|20
1721629660000|2024-07-22 06:27:40|180710.3|180585.3|180695.1|180570.1|180712.1|180587.1|180693.5|180568.5|17
1721629670000|2024-07-22 06:27:50|180694.9|180569.9|180694.7|180569.7|180694.9|180569.9|180694.7|180569.7|3
1721629680000|2024-07-22 06:28:00|180695.8|180570.8|180722.2|180597.2|180723.8|180598.8|180695.3|180570.3|6
1721629690000|2024-07-22 06:28:10|180721.5|180596.5|180722.8|180597.8|180743.6|180618.6|180720|180595|16
1721629700000|2024-07-22 06:28:20|180721.2|180596.2|180719.9|180594.9|180727.5|180602.5|180717.3|180592.3|15
1721629710000|2024-07-22 06:28:30|180718.9|180593.9|180716.2|180591.2|180722.3|180597.3|180716.2|180591.2|16
1721629720000|2024-07-22 06:28:40|180715.8|180590.8|180719.1|180594.1|180719.1|180594.1|180713.1|180588.1|17
1721629730000|2024-07-22 06:28:50|180716.7|180591.7|180743.2|180618.2|180748.8|180623.8|180716.7|180591.7|11
1721629740000|2024-07-22 06:29:00|180742|180617|180740.2|180615.2|180742|180617|180735.3|180610.3|19
1721629750000|2024-07-22 06:29:10|180740.9|180615.9|180751.2|180626.2|180753.5|180628.5|180740.9|180615.9|14
1721629760000|2024-07-22 06:29:20|180752.1|180627.1|180750.5|180625.5|180752.1|180627.1|180746.2|180621.2|14
1721629770000|2024-07-22 06:29:30|180750.4|180625.4|180782.4|180657.4|180789.9|180664.9|180750.4|180625.4|21
1721629780000|2024-07-22 06:29:40|180781.3|180656.3|180785|180660|180785|180660|180775.4|180650.4|20
1721629790000|2024-07-22 06:29:50|180785.1|180660.1|180781.6|180656.6|180785.1|180660.1|180780.3|180655.3|14
1721629800000|2024-07-22 06:30:00|180784|180659|180821.2|180696.2|180840.1|180715.1|180778.7|180653.7|27
1721629810000|2024-07-22 06:30:10|180821.1|180696.1|180821|180696|180824.5|180699.5|180819|180694|13
1721629820000|2024-07-22 06:30:20|180820.9|180695.9|180813.1|180688.1|180846.8|180721.8|180781.5|180656.5|30
1721629830000|2024-07-22 06:30:30|180812.8|180687.8|180814.1|180689.1|180815.3|180690.3|180807.2|180682.2|25
1721629840000|2024-07-22 06:30:40|180814.7|180689.7|180813.4|180688.4|180816.4|180691.4|180813.1|180688.1|19
1721629850000|2024-07-22 06:30:50|180812.1|180687.1|180781.8|180656.8|180812.1|180687.1|180778.4|180653.4|26
1721629860000|2024-07-22 06:31:00|180781.9|180656.9|180775.2|180650.2|180782.2|180657.2|180775.1|180650.1|19
1721629870000|2024-07-22 06:31:10|180774.3|180649.3|180776|180651|180776|180651|180774.3|180649.3|8
1721629880000|2024-07-22 06:31:20|180775.8|180650.8|180780|180655|180785.2|180660.2|180775.8|180650.8|14
1721629890000|2024-07-22 06:31:30|180778|180653|180773.4|180648.4|180778.5|180653.5|180772.5|180647.5|25
1721629900000|2024-07-22 06:31:40|180773.1|180648.1|180750|180625|180773.1|180648.1|180749.1|180624.1|18
1721629910000|2024-07-22 06:31:50|180750.1|180625.1|180784.9|180659.9|180786.3|180661.3|180749.2|180624.2|19
1721629920000|2024-07-22 06:32:00|180785.4|180660.4|180813.2|180688.2|180817.7|180692.7|180783.5|180658.5|21
1721629930000|2024-07-22 06:32:10|180812.9|180687.9|180811.8|180686.8|180813.6|180688.6|180809.8|180684.8|18
1721629940000|2024-07-22 06:32:20|180812.1|180687.1|180816.2|180691.2|180816.9|180691.9|180804.7|180679.7|14
1721629950000|2024-07-22 06:32:30|180815.7|180690.7|180811.5|180686.5|180815.7|180690.7|180808.4|180683.4|15
1721629960000|2024-07-22 06:32:40|180814.1|180689.1|180816|180691|180817.3|180692.3|180813.8|180688.8|15
1721629970000|2024-07-22 06:32:50|180814.7|180689.7|180817.2|180692.2|180817.2|180692.2|180811.9|180686.9|14
1721629980000|2024-07-22 06:33:00|180816.9|180691.9|180832|180707|180833.6|180708.6|180814.3|180689.3|14
1721629990000|2024-07-22 06:33:10|180832.4|180707.4|180828.6|180703.6|180833.7|180708.7|180818.3|180693.3|17
1721630000000|2024-07-22 06:33:20|180828.5|180703.5|180829.4|180704.4|180830.4|180705.4|180828.2|180703.2|10
1721630010000|2024-07-22 06:33:30|180829.7|180704.7|180851.9|180726.9|180861.3|180736.3|180827.4|180702.4|16
1721630020000|2024-07-22 06:33:40|180851.8|180726.8|180845.7|180720.7|180851.8|180726.8|180845.4|180720.4|11
1721630030000|2024-07-22 06:33:50|180847.6|180722.6|180851.4|180726.4|180858.7|180733.7|180847.6|180722.6|16
1721630040000|2024-07-22 06:34:00|180852.3|180727.3|180846.2|180721.2|180852.3|180727.3|180846.1|180721.1|16
1721630050000|2024-07-22 06:34:10|180846.3|180721.3|180851.9|180726.9|180851.9|180726.9|180846.3|180721.3|8
1721630060000|2024-07-22 06:34:20|180852.2|180727.2|180845.3|180720.3|180854.5|180729.5|180845.2|180720.2|7
1721630070000|2024-07-22 06:34:30|180845.9|180720.9|180845.9|180720.9|180846|180721|180845.9|180720.9|3
1721630080000|2024-07-22 06:34:40|180846.5|180721.5|180849.7|180724.7|180850.2|180725.2|180846.5|180721.5|9
1721630090000|2024-07-22 06:34:50|180848.5|180723.5|180846.1|180721.1|180848.5|180723.5|180843.5|180718.5|13
1721630100000|2024-07-22 06:35:00|180846.3|180721.3|180845.6|180720.6|180847.8|180722.8|180845.6|180720.6|11
1721630110000|2024-07-22 06:35:10|180844.3|180719.3|180821.6|180696.6|180844.3|180719.3|180821.6|180696.6|16
1721630120000|2024-07-22 06:35:20|180821.8|180696.8|180844.5|180719.5|180863.7|180738.7|180821.8|180696.8|21
1721630130000|2024-07-22 06:35:30|180843.7|180718.7|180849.1|180724.1|180850.4|180725.4|180843.7|180718.7|23
1721630140000|2024-07-22 06:35:40|180849.8|180724.8|180868.4|180743.4|180869.8|180744.8|180849.1|180724.1|24
1721630150000|2024-07-22 06:35:50|180868|180743|180878.3|180753.3|180884.5|180759.5|180866.9|180741.9|19
1721630160000|2024-07-22 06:36:00|180878.2|180753.2|180865.2|180740.2|180878.2|180753.2|180864|180739|17
1721630170000|2024-07-22 06:36:10|180864.4|180739.4|180850.9|180725.9|180870.7|180745.7|180850|180725|16
1721630180000|2024-07-22 06:36:20|180849.5|180724.5|180844.2|180719.2|180851|180726|180844.2|180719.2|15
1721630190000|2024-07-22 06:36:30|180844.6|180719.6|180813.5|180688.5|180847.1|180722.1|180813.5|180688.5|6
1721630200000|2024-07-22 06:36:40|180815.1|180690.1|180814.5|180689.5|180815.3|180690.3|180798.7|180673.7|24
1721630210000|2024-07-22 06:36:50|180815.2|180690.2|180800.7|180675.7|180816.4|180691.4|180800.7|180675.7|11
1721630220000|2024-07-22 06:37:00|180802.2|180677.2|180803.3|180678.3|180803.9|180678.9|180801.6|180676.6|13
1721630230000|2024-07-22 06:37:10|180803.4|180678.4|180786.9|180661.9|180812.2|180687.2|180786.4|180661.4|16
1721630240000|2024-07-22 06:37:20|180787.5|180662.5|180810.8|180685.8|180812.2|180687.2|180786.4|180661.4|12
1721630250000|2024-07-22 06:37:30|180808.8|180683.8|180799.8|180674.8|180808.8|180683.8|180799.4|180674.4|19
1721630260000|2024-07-22 06:37:40|180803.5|180678.5|180805.7|180680.7|180807.4|180682.4|180803.5|180678.5|9
1721630270000|2024-07-22 06:37:50|180806.9|180681.9|180804.9|180679.9|180806.9|180681.9|180804.5|180679.5|7
1721630280000|2024-07-22 06:38:00|180805.7|180680.7|180822.3|180697.3|180822.5|180697.5|180805.5|180680.5|10
1721630290000|2024-07-22 06:38:10|180820.8|180695.8|180837.4|180712.4|180848.4|180723.4|180820.2|180695.2|13
1721630300000|2024-07-22 06:38:20|180838.2|180713.2|180847|180722|180852.9|180727.9|180826.7|180701.7|11
1721630310000|2024-07-22 06:38:30|180846.9|180721.9|180844.5|180719.5|180848.9|180723.9|180842|180717|21
1721630320000|2024-07-22 06:38:40|180844.7|180719.7|180858.3|180733.3|180886.7|180761.7|180844.7|180719.7|17
1721630330000|2024-07-22 06:38:50|180856.5|180731.5|180857.9|180732.9|180858.6|180733.6|180856.5|180731.5|7
1721630340000|2024-07-22 06:39:00|180857.2|180732.2|180854.1|180729.1|180857.2|180732.2|180849.5|180724.5|12
1721630350000|2024-07-22 06:39:10|180854.8|180729.8|180857.1|180732.1|180859.4|180734.4|180854.8|180729.8|15
1721630360000|2024-07-22 06:39:20|180858|180733|180871|180746|180886.2|180761.2|180858|180733|6
1721630370000|2024-07-22 06:39:30|180871.1|180746.1|180862|180737|180871.1|180746.1|180859.4|180734.4|10
1721630380000|2024-07-22 06:39:40|180861.1|180736.1|180857.3|180732.3|180861.1|180736.1|180857.3|180732.3|6
1721630390000|2024-07-22 06:39:50|180857.2|180732.2|180857.2|180732.2|180857.2|180732.2|180857.2|180732.2|1
1721630400000|2024-07-22 06:40:00|180858|180733|180885.9|180760.9|180885.9|180760.9|180846.5|180721.5|14
1721630410000|2024-07-22 06:40:10|180886.6|180761.6|180889.5|180764.5|180890.1|180765.1|180885.8|180760.8|13
1721630420000|2024-07-22 06:40:20|180889.3|180764.3|180887.6|180762.6|180889.3|180764.3|180884.7|180759.7|15
1721630430000|2024-07-22 06:40:30|180887.7|180762.7|180874|180749|180900.5|180775.5|180872.8|180747.8|15
1721630440000|2024-07-22 06:40:40|180873.9|180748.9|180873|180748|180873.9|180748.9|180873|180748|4
1721630460000|2024-07-22 06:41:00|180873.6|180748.6|180884.3|180759.3|180893.5|180768.5|180873.6|180748.6|21
1721630470000|2024-07-22 06:41:10|180884|180759|180886.8|180761.8|180891.1|180766.1|180882|180757|26
1721630480000|2024-07-22 06:41:20|180887.2|180762.2|180886.4|180761.4|180887.6|180762.6|180885.5|180760.5|14
1721630490000|2024-07-22 06:41:30|180886.5|180761.5|180883.1|180758.1|180886.6|180761.6|180869.2|180744.2|14
1721630500000|2024-07-22 06:41:40|180884.7|180759.7|180945.3|180820.3|180945.3|180820.3|180884.6|180759.6|17
1721630510000|2024-07-22 06:41:50|180944.7|180819.7|180994.8|180869.8|181007.8|180882.8|180944.7|180819.7|34
1721630520000|2024-07-22 06:42:00|180994.6|180869.6|180998.1|180873.1|180998.2|180873.2|180994.6|180869.6|16
1721630530000|2024-07-22 06:42:10|180993.4|180868.4|181009|180884|181009|180884|180993.4|180868.4|19
1721630540000|2024-07-22 06:42:20|181010|180885|180998.4|180873.4|181010|180885|180998.4|180873.4|19
1721630550000|2024-07-22 06:42:30|180998.5|180873.5|181000.5|180875.5|181004.8|180879.8|180998.5|180873.5|14
1721630560000|2024-07-22 06:42:40|181000.2|180875.2|181011.7|180886.7|181016.7|180891.7|180998.8|180873.8|18
1721630570000|2024-07-22 06:42:50|181011.5|180886.5|181022.7|180897.7|181032|180907|181009.8|180884.8|25
1721630580000|2024-07-22 06:43:00|181023.2|180898.2|181004.6|180879.6|181027|180902|181004.6|180879.6|29
1721630590000|2024-07-22 06:43:10|181004.3|180879.3|181006.1|180881.1|181008.2|180883.2|180992.4|180867.4|32
1721630600000|2024-07-22 06:43:20|181007.8|180882.8|181068.1|180943.1|181068.1|180943.1|181006.2|180881.2|33
1721630610000|2024-07-22 06:43:30|181051.9|180926.9|181050|180925|181055.9|180930.9|181046.2|180921.2|22
1721630620000|2024-07-22 06:43:40|181050.9|180925.9|181049.5|180924.5|181051.2|180926.2|181049.5|180924.5|11
1721630630000|2024-07-22 06:43:50|181049.3|180924.3|181034.8|180909.8|181049.3|180924.3|181031.5|180906.5|16
1721630640000|2024-07-22 06:44:00|181042.9|180917.9|181051.5|180926.5|181055.3|180930.3|181033|180908|30
1721630650000|2024-07-22 06:44:10|181051.4|180926.4|181089.8|180964.8|181100|180975|181051.4|180926.4|26
1721630660000|2024-07-22 06:44:20|181090.8|180965.8|181052.9|180927.9|181093.2|180968.2|181052.9|180927.9|25
1721630670000|2024-07-22 06:44:30|181053.8|180928.8|181103.6|180978.6|181103.6|180978.6|181053.8|180928.8|33
1721630680000|2024-07-22 06:44:40|181103.5|180978.5|181092.9|180967.9|181103.5|180978.5|181092.9|180967.9|24
1721630690000|2024-07-22 06:44:50|181091.9|180966.9|181088.3|180963.3|181100.2|180975.2|181086.6|180961.6|28
1721630700000|2024-07-22 06:45:00|181092.4|180967.4|181094|180969|181094.5|180969.5|181092.4|180967.4|16
1721630710000|2024-07-22 06:45:10|181093.7|180968.7|181090.1|180965.1|181097.2|180972.2|181090.1|180965.1|12
1721630720000|2024-07-22 06:45:20|181089.9|180964.9|181089.5|180964.5|181090.3|180965.3|181087.5|180962.5|18
1721630730000|2024-07-22 06:45:30|181090.9|180965.9|181089.7|180964.7|181092.1|180967.1|181089|180964|15
1721630740000|2024-07-22 06:45:40|181091.2|180966.2|181083.9|180958.9|181095.3|180970.3|181083.5|180958.5|16
1721630750000|2024-07-22 06:45:50|181088.7|180963.7|181035.7|180910.7|181091.6|180966.6|181034|180909|25
1721630760000|2024-07-22 06:46:00|181035.5|180910.5|181032|180907|181035.5|180910.5|181031.6|180906.6|7
1721630770000|2024-07-22 06:46:10|181032.4|180907.4|181033|180908|181035.8|180910.8|181032.4|180907.4|18
1721630780000|2024-07-22 06:46:20|181066.7|180941.7|181101.3|180976.3|181106|180981|181066.7|180941.7|30
1721630790000|2024-07-22 06:46:30|181100.3|180975.3|181101.3|180976.3|181106.8|180981.8|181091.4|180966.4|27
1721630800000|2024-07-22 06:46:40|181100.4|180975.4|181100.5|180975.5|181104.8|180979.8|181092.3|180967.3|18
1721630810000|2024-07-22 06:46:50|181099.7|180974.7|181100.5|180975.5|181104.2|180979.2|181095.8|180970.8|15
1721630820000|2024-07-22 06:47:00|181100.2|180975.2|181096|180971|181105.2|180980.2|181096|180971|12
1721630830000|2024-07-22 06:47:10|181096.3|180971.3|181057.5|180932.5|181096.3|180971.3|181057.5|180932.5|18
1721630840000|2024-07-22 06:47:20|181055.3|180930.3|181048.2|180923.2|181055.3|180930.3|181036.8|180911.8|13
1721630850000|2024-07-22 06:47:30|181048.3|180923.3|181071.9|180946.9|181080.6|180955.6|181048.3|180923.3|26
1721630860000|2024-07-22 06:47:40|181070.5|180945.5|181066.2|180941.2|181071.2|180946.2|181066.1|180941.1|14
1721630870000|2024-07-22 06:47:50|181066.9|180941.9|181073.5|180948.5|181074.2|180949.2|181065.8|180940.8|8
1721630880000|2024-07-22 06:48:00|181072.7|180947.7|181093.7|180968.7|181094|180969|181072.2|180947.2|14
1721630890000|2024-07-22 06:48:10|181093.5|180968.5|181099.8|180974.8|181115.3|180990.3|181093.5|180968.5|16
1721630900000|2024-07-22 06:48:20|181096.7|180971.7|181096.2|180971.2|181096.8|180971.8|181095.4|180970.4|10
1721630910000|2024-07-22 06:48:30|181095.6|180970.6|181091.8|180966.8|181095.6|180970.6|181091.8|180966.8|20
1721630920000|2024-07-22 06:48:40|181092.5|180967.5|181097.7|180972.7|181099.4|180974.4|181091.8|180966.8|17
1721630930000|2024-07-22 06:48:50|181097.6|180972.6|181098.4|180973.4|181099.1|180974.1|181097.6|180972.6|6
1721630940000|2024-07-22 06:49:00|181097.7|180972.7|181099.1|180974.1|181099.7|180974.7|181096.6|180971.6|17
1721630950000|2024-07-22 06:49:10|181098.3|180973.3|181097.8|180972.8|181099.3|180974.3|181097.2|180972.2|10
1721630960000|2024-07-22 06:49:20|181097.9|180972.9|181113.2|180988.2|181123|180998|181097.9|180972.9|18
1721630970000|2024-07-22 06:49:30|181114.4|180989.4|181111.4|180986.4|181114.9|180989.9|181111|180986|14
1721630980000|2024-07-22 06:49:40|181112.1|180987.1|181115.6|180990.6|181122|180997|181094.7|180969.7|26
1721630990000|2024-07-22 06:49:50|181116.1|180991.1|181077.6|180952.6|181117.2|180992.2|181067.9|180942.9|20
1721631000000|2024-07-22 06:50:00|181076.3|180951.3|181061.4|180936.4|181078.4|180953.4|181056.8|180931.8|28
1721631010000|2024-07-22 06:50:10|181060.9|180935.9|181059.5|180934.5|181061.3|180936.3|181059.1|180934.1|11
1721631020000|2024-07-22 06:50:20|181058.1|180933.1|181060.3|180935.3|181061.8|180936.8|181058.1|180933.1|9
1721631030000|2024-07-22 06:50:30|181060.2|180935.2|181070.1|180945.1|181071.9|180946.9|181060.2|180935.2|5
1721631040000|2024-07-22 06:50:40|181069.2|180944.2|180991.8|180866.8|181072.9|180947.9|180986.4|180861.4|24
1721631050000|2024-07-22 06:50:50|180992.6|180867.6|180975.7|180850.7|180993.1|180868.1|180974.8|180849.8|28
1721631060000|2024-07-22 06:51:00|180984.4|180859.4|181001.9|180876.9|181008.5|180883.5|180972.2|180847.2|20
1721631070000|2024-07-22 06:51:10|181001.6|180876.6|180974.2|180849.2|181001.6|180876.6|180973.2|180848.2|11
1721631080000|2024-07-22 06:51:20|180973.8|180848.8|180981.6|180856.6|180985|180860|180973.6|180848.6|18
1721631090000|2024-07-22 06:51:30|180978|180853|180978.5|180853.5|180982.6|180857.6|180976.8|180851.8|21
1721631100000|2024-07-22 06:51:40|180977.8|180852.8|180980.7|180855.7|180980.7|180855.7|180976.8|180851.8|23
1721631110000|2024-07-22 06:51:50|180980.9|180855.9|180988.5|180863.5|180988.7|180863.7|180980.9|180855.9|11
1721631120000|2024-07-22 06:52:00|180989.3|180864.3|180967.6|180842.6|180989.3|180864.3|180967.6|180842.6|13
1721631130000|2024-07-22 06:52:10|180967.7|180842.7|180977.1|180852.1|180978.6|180853.6|180967.7|180842.7|7
1721631140000|2024-07-22 06:52:20|180973.2|180848.2|180977.1|180852.1|180977.6|180852.6|180971.4|180846.4|21
1721631150000|2024-07-22 06:52:30|180976.2|180851.2|180948.3|180823.3|180976.3|180851.3|180918.3|180793.3|22
1721631160000|2024-07-22 06:52:40|180948.6|180823.6|180944.3|180819.3|180955.3|180830.3|180944.3|180819.3|27
1721631170000|2024-07-22 06:52:50|180945|180820|180873.1|180748.1|180946.6|180821.6|180873.1|180748.1|16
1721631180000|2024-07-22 06:53:00|180877|180752|180851.6|180726.6|180877|180752|180851.6|180726.6|27
1721631190000|2024-07-22 06:53:10|180849.7|180724.7|180847.6|180722.6|180852.6|180727.6|180841.6|180716.6|23
1721631200000|2024-07-22 06:53:20|180849.4|180724.4|180769.9|180644.9|180849.4|180724.4|180759.3|180634.3|32
1721631210000|2024-07-22 06:53:30|180770.6|180645.6|180810.1|180685.1|180824.2|180699.2|180766.2|180641.2|25
1721631220000|2024-07-22 06:53:40|180810.3|180685.3|180864.1|180739.1|180864.1|180739.1|180808.8|180683.8|26
1721631230000|2024-07-22 06:53:50|180864.3|180739.3|180883.4|180758.4|180893.8|180768.8|180859.2|180734.2|17
1721631240000|2024-07-22 06:54:00|180883.3|180758.3|180889.9|180764.9|180890.4|180765.4|180880.1|180755.1|24
1721631250000|2024-07-22 06:54:10|180890.6|180765.6|180890.7|180765.7|180891.7|180766.7|180887|180762|20
1721631260000|2024-07-22 06:54:20|180905.9|180780.9|180934.1|180809.1|180943|180818|180905.9|180780.9|26
1721631270000|2024-07-22 06:54:30|180934.9|180809.9|180947.7|180822.7|180953.3|180828.3|180934.2|180809.2|12
1721631280000|2024-07-22 06:54:40|180947.6|180822.6|180938.8|180813.8|180950.5|180825.5|180936.8|180811.8|18
1721631290000|2024-07-22 06:54:50|180938|180813|180904.6|180779.6|180938.6|180813.6|180904.6|180779.6|15
1721631300000|2024-07-22 06:55:00|180906.1|180781.1|180910.3|180785.3|180910.5|180785.5|180902.4|180777.4|26
1721631310000|2024-07-22 06:55:10|180910.2|180785.2|180922.5|180797.5|180929.2|180804.2|180909.9|180784.9|22
1721631320000|2024-07-22 06:55:20|180923.7|180798.7|180914.3|180789.3|180923.9|180798.9|180914|180789|14
1721631330000|2024-07-22 06:55:30|180915.8|180790.8|180929.9|180804.9|180933.9|180808.9|180915.8|180790.8|17
1721631340000|2024-07-22 06:55:40|180929.8|180804.8|180948.7|180823.7|180948.7|180823.7|180929.8|180804.8|10
1721631350000|2024-07-22 06:55:50|180947.1|180822.1|180948.1|180823.1|180950.4|180825.4|180946.7|180821.7|7
1721631360000|2024-07-22 06:56:00|180947|180822|180942.4|180817.4|180947|180822|180942.4|180817.4|10
1721631370000|2024-07-22 06:56:10|180944.2|180819.2|180946.1|180821.1|180947|180822|180944.2|180819.2|15
1721631380000|2024-07-22 06:56:20|180947.5|180822.5|180948.8|180823.8|180951.4|180826.4|180947.1|180822.1|16
1721631390000|2024-07-22 06:56:30|180823.2|180698.2|180865.3|180740.3|180871.3|180746.3|180823.2|180698.2|8
1721631400000|2024-07-22 06:56:40|180864.8|180739.8|180879.5|180754.5|180898.5|180773.5|180851.5|180726.5|25
1721631410000|2024-07-22 06:56:50|180876.4|180751.4|180875.4|180750.4|180882.3|180757.3|180874.6|180749.6|22
1721631420000|2024-07-22 06:57:00|180879.6|180754.6|180883.2|180758.2|180883.9|180758.9|180879.6|180754.6|8
1721631430000|2024-07-22 06:57:10|180884.5|180759.5|180838|180713|180884.5|180759.5|180816.5|180691.5|23
1721631440000|2024-07-22 06:57:20|180839.1|180714.1|180840.5|180715.5|180850.8|180725.8|180834.2|180709.2|21
1721631450000|2024-07-22 06:57:30|180841.4|180716.4|180841.5|180716.5|180843.3|180718.3|180838.7|180713.7|25
1721631460000|2024-07-22 06:57:40|180841.7|180716.7|180792.8|180667.8|180842.8|180717.8|180780.3|180655.3|27
1721631470000|2024-07-22 06:57:50|180792.6|180667.6|180801.9|180676.9|180807.1|180682.1|180792.6|180667.6|25
1721631480000|2024-07-22 06:58:00|180802.1|180677.1|180801.2|180676.2|180803.6|180678.6|180796.5|180671.5|17
1721631490000|2024-07-22 06:58:10|180800.1|180675.1|180822.7|180697.7|180823.1|180698.1|180799.7|180674.7|22
1721631500000|2024-07-22 06:58:20|180822.8|180697.8|180810.3|180685.3|180824.4|180699.4|180809.3|180684.3|20
1721631510000|2024-07-22 06:58:30|180809.4|180684.4|180782.6|180657.6|180809.4|180684.4|180767.4|180642.4|30
1721631520000|2024-07-22 06:58:40|180783.5|180658.5|180781.3|180656.3|180789|180664|180770.6|180645.6|22
1721631530000|2024-07-22 06:58:50|180782.2|180657.2|180783.9|180658.9|180785.8|180660.8|180781.9|180656.9|20
1721631540000|2024-07-22 06:59:00|180783.6|180658.6|180779.7|180654.7|180783.8|180658.8|180777.6|180652.6|21
1721631550000|2024-07-22 06:59:10|180778.5|180653.5|180771.5|180646.5|180780.3|180655.3|180770.5|180645.5|23
1721631560000|2024-07-22 06:59:20|180772|180647|180785.9|180660.9|180786.3|180661.3|180771.1|180646.1|10
1721631570000|2024-07-22 06:59:30|180785.7|180660.7|180766.3|180641.3|180785.7|180660.7|180766.1|180641.1|5
1721631580000|2024-07-22 06:59:40|180766.4|180641.4|180770.7|180645.7|180771.1|180646.1|180766.4|180641.4|8
1721631590000|2024-07-22 06:59:50|180770.6|180645.6|180771|180646|180771.5|180646.5|180769.6|180644.6|17
1721631600000|2024-07-22 07:00:00|180776.7|180651.7|180808.1|180683.1|180815.4|180690.4|180772.7|180647.7|28
1721631610000|2024-07-22 07:00:10|180809.2|180684.2|180810.7|180685.7|180814|180689|180809.2|180684.2|17
1721631620000|2024-07-22 07:00:20|180812.2|180687.2|180811.1|180686.1|180813.4|180688.4|180811.1|180686.1|17
1721631630000|2024-07-22 07:00:30|180810.6|180685.6|180778.3|180653.3|180813.1|180688.1|180771.5|180646.5|25
1721631640000|2024-07-22 07:00:40|180777.6|180652.6|180745.1|180620.1|180779.1|180654.1|180703.2|180578.2|23
1721631650000|2024-07-22 07:00:50|180745.6|180620.6|180744|180619|180748.1|180623.1|180741.2|180616.2|23
1721631660000|2024-07-22 07:01:00|180746|180621|180764|180639|180764.5|180639.5|180740.4|180615.4|21
1721631670000|2024-07-22 07:01:10|180763.6|180638.6|180679.4|180554.4|180763.6|180638.6|180679.4|180554.4|15
1721631680000|2024-07-22 07:01:20|180679.2|180554.2|180705.9|180580.9|180707.6|180582.6|180674.9|180549.9|20
1721631690000|2024-07-22 07:01:30|180705.8|180580.8|180699.8|180574.8|180706.2|180581.2|180693.4|180568.4|17
1721631700000|2024-07-22 07:01:40|180700.5|180575.5|180690.4|180565.4|180706.3|180581.3|180677|180552|18
1721631710000|2024-07-22 07:01:50|180691|180566|180702.9|180577.9|180707.9|180582.9|180683.5|180558.5|23
1721631720000|2024-07-22 07:02:00|180702.5|180577.5|180706.1|180581.1|180706.7|180581.7|180700.5|180575.5|22
1721631730000|2024-07-22 07:02:10|180704.8|180579.8|180684.9|180559.9|180705.1|180580.1|180683.3|180558.3|21
1721631740000|2024-07-22 07:02:20|180755.5|180630.5|180761.7|180636.7|180762.4|180637.4|180755.4|180630.4|16
1721631750000|2024-07-22 07:02:30|180762.5|180637.5|180799.6|180674.6|180808.9|180683.9|180762.5|180637.5|19
1721631760000|2024-07-22 07:02:40|180801|180676|180792.3|180667.3|180810.8|180685.8|180790|180665|18
1721631770000|2024-07-22 07:02:50|180791|180666|180786.7|180661.7|180796.8|180671.8|180785.5|180660.5|19
1721631780000|2024-07-22 07:03:00|180787|180662|180787.5|180662.5|180798.5|180673.5|180782.2|180657.2|27
1721631790000|2024-07-22 07:03:10|180787.2|180662.2|180767.7|180642.7|180787.2|180662.2|180767.7|180642.7|20
1721631800000|2024-07-22 07:03:20|180768.5|180643.5|180748.9|180623.9|180772.2|180647.2|180737.2|180612.2|26
1721631810000|2024-07-22 07:03:30|180750|180625|180739.5|180614.5|180750|180625|180735.9|180610.9|16
1721631820000|2024-07-22 07:03:40|180740.6|180615.6|180727.7|180602.7|180747.6|180622.6|180723.5|180598.5|24
1721631830000|2024-07-22 07:03:50|180727.8|180602.8|180738.6|180613.6|180742.4|180617.4|180726.3|180601.3|18
1721631840000|2024-07-22 07:04:00|180739.2|180614.2|180748.5|180623.5|180751.7|180626.7|180739.1|180614.1|20
1721631850000|2024-07-22 07:04:10|180741|180616|180757.8|180632.8|180758.8|180633.8|180741|180616|25
1721631860000|2024-07-22 07:04:20|180758.4|180633.4|180761.6|180636.6|180761.7|180636.7|180758.4|180633.4|11
1721631870000|2024-07-22 07:04:30|180761.8|180636.8|180763.6|180638.6|180763.8|180638.8|180760.1|180635.1|16
1721631880000|2024-07-22 07:04:40|180763.8|180638.8|180754.6|180629.6|180774.7|180649.7|180747.7|180622.7|21
1721631890000|2024-07-22 07:04:50|180754.9|180629.9|180755.5|180630.5|180756.4|180631.4|180753|180628|22
1721631900000|2024-07-22 07:05:00|180755.1|180630.1|180770.1|180645.1|180771.5|180646.5|180754.4|180629.4|30
1721631910000|2024-07-22 07:05:10|180779.6|180654.6|180781.5|180656.5|180786.8|180661.8|180777.3|180652.3|26
1721631920000|2024-07-22 07:05:20|180781|180656|180778.3|180653.3|180781|180656|180778.1|180653.1|14
1721631930000|2024-07-22 07:05:30|180778.4|180653.4|180812.5|180687.5|180812.5|180687.5|180778.4|180653.4|20
1721631940000|2024-07-22 07:05:40|180802|180677|180796.1|180671.1|180804|180679|180796.1|180671.1|17
1721631950000|2024-07-22 07:05:50|180795.9|180670.9|180784.7|180659.7|180798.7|180673.7|180780.1|180655.1|16
1721631960000|2024-07-22 07:06:00|180786|180661|180858.9|180733.9|180860.7|180735.7|180785.9|180660.9|24
1721631970000|2024-07-22 07:06:10|180858.5|180733.5|180775.6|180650.6|180858.5|180733.5|180775.3|180650.3|28
1721631980000|2024-07-22 07:06:20|180777.2|180652.2|180776.9|180651.9|180781.9|180656.9|180764.9|180639.9|27
1721631990000|2024-07-22 07:06:30|180776.4|180651.4|180778.2|180653.2|180788|180663|180775.8|180650.8|26
1721632000000|2024-07-22 07:06:40|180778.3|180653.3|180826.8|180701.8|180826.9|180701.9|180777.4|180652.4|23
1721632010000|2024-07-22 07:06:50|180828.3|180703.3|180827.2|180702.2|180835.2|180710.2|180826.3|180701.3|27
1721632020000|2024-07-22 07:07:00|180829|180704|180823.7|180698.7|180834.5|180709.5|180818.3|180693.3|31
1721632030000|2024-07-22 07:07:10|180823.6|180698.6|180822.7|180697.7|180839.6|180714.6|180818.5|180693.5|30
1721632040000|2024-07-22 07:07:20|180823.3|180698.3|180804.4|180679.4|180823.3|180698.3|180803.8|180678.8|18
1721632050000|2024-07-22 07:07:30|180805.5|180680.5|180809.5|180684.5|180811.1|180686.1|180805.5|180680.5|18
1721632060000|2024-07-22 07:07:40|180809.7|180684.7|180816.3|180691.3|180820.4|180695.4|180809.7|180684.7|17
1721632070000|2024-07-22 07:07:50|180816|180691|180820.1|180695.1|180820.8|180695.8|180813.7|180688.7|11
1721632080000|2024-07-22 07:08:00|180821.1|180696.1|180820.8|180695.8|180822.7|180697.7|180816.8|180691.8|25
1721632090000|2024-07-22 07:08:10|180820.7|180695.7|180813.7|180688.7|180820.7|180695.7|180810.2|180685.2|15
1721632100000|2024-07-22 07:08:20|180814|180689|180813.7|180688.7|180815.9|180690.9|180813.1|180688.1|8
1721632110000|2024-07-22 07:08:30|180815.5|180690.5|180817|180692|180818.2|180693.2|180815.2|180690.2|11
1721632120000|2024-07-22 07:08:40|180817.1|180692.1|180814.5|180689.5|180820.8|180695.8|180814.3|180689.3|14
1721632130000|2024-07-22 07:08:50|180814.6|180689.6|180836.3|180711.3|180836.4|180711.4|180814.6|180689.6|17
1721632140000|2024-07-22 07:09:00|180836.8|180711.8|180863.6|180738.6|180878.8|180753.8|180836.8|180711.8|11
1721632150000|2024-07-22 07:09:10|180863.8|180738.8|180873.7|180748.7|180873.7|180748.7|180861|180736|19
1721632160000|2024-07-22 07:09:20|180874|180749|180896.9|180771.9|180898.7|180773.7|180874|180749|18
1721632170000|2024-07-22 07:09:30|180896.8|180771.8|180904.6|180779.6|180905.5|180780.5|180895.2|180770.2|16
1721632180000|2024-07-22 07:09:40|180904.8|180779.8|180902.1|180777.1|180904.8|180779.8|180899.2|180774.2|15
1721632190000|2024-07-22 07:09:50|180902|180777|180901.6|180776.6|180903.5|180778.5|180901.3|180776.3|11
1721632200000|2024-07-22 07:10:00|180901.9|180776.9|180896.8|180771.8|180905.4|180780.4|180893.7|180768.7|23
1721632210000|2024-07-22 07:10:10|180896.5|180771.5|180895.2|180770.2|180901.2|180776.2|180894.9|180769.9|18
1721632220000|2024-07-22 07:10:20|180895.3|180770.3|180883.4|180758.4|180895.5|180770.5|180883.1|180758.1|14
1721632230000|2024-07-22 07:10:30|180883.5|180758.5|180892.7|180767.7|180892.7|180767.7|180883.5|180758.5|12
1721632240000|2024-07-22 07:10:40|180893.1|180768.1|180896.3|180771.3|180898|180773|180892.5|180767.5|9
1721632250000|2024-07-22 07:10:50|180896|180771|180906.1|180781.1|180910.4|180785.4|180896|180771|13
1721632260000|2024-07-22 07:11:00|180905.2|180780.2|180882.6|180757.6|180905.5|180780.5|180872.6|180747.6|17
1721632270000|2024-07-22 07:11:10|180882.1|180757.1|180896.1|180771.1|180897.4|180772.4|180880.6|180755.6|21
1721632280000|2024-07-22 07:11:20|180895.8|180770.8|180878.9|180753.9|180895.8|180770.8|180878.7|180753.7|23
1721632290000|2024-07-22 07:11:30|180878.7|180753.7|180853.4|180728.4|180878.7|180753.7|180849.9|180724.9|17
1721632300000|2024-07-22 07:11:40|180853.7|180728.7|180862|180737|180864.3|180739.3|180853.6|180728.6|20
1721632310000|2024-07-22 07:11:50|180861.5|180736.5|180859.4|180734.4|180862.8|180737.8|180859.4|180734.4|11
1721632320000|2024-07-22 07:12:00|180859.3|180734.3|180857.1|180732.1|180859.3|180734.3|180855.4|180730.4|7
1721632330000|2024-07-22 07:12:10|180857|180732|180826.9|180701.9|180857|180732|180822.1|180697.1|17
1721632340000|2024-07-22 07:12:20|180828.7|180703.7|180830.3|180705.3|180830.3|180705.3|180825.2|180700.2|16
1721632350000|2024-07-22 07:12:30|180829.7|180704.7|180822.9|180697.9|180830.1|180705.1|180813.3|180688.3|22
1721632360000|2024-07-22 07:12:40|180820.8|180695.8|180826.5|180701.5|180831|180706|180820.8|180695.8|16
1721632370000|2024-07-22 07:12:50|180826.1|180701.1|180817.2|180692.2|180826.1|180701.1|180813.3|180688.3|6
1721632380000|2024-07-22 07:13:00|180817.1|180692.1|180830.5|180705.5|180830.5|180705.5|180811.2|180686.2|18
1721632390000|2024-07-22 07:13:10|180829.4|180704.4|180843.6|180718.6|180848.1|180723.1|180824.5|180699.5|17
1721632400000|2024-07-22 07:13:20|180842.8|180717.8|180842.9|180717.9|180846.2|180721.2|180841.6|180716.6|15
1721632410000|2024-07-22 07:13:30|180842.3|180717.3|180844|180719|180845.6|180720.6|180842.3|180717.3|18
1721632420000|2024-07-22 07:13:40|180843.8|180718.8|180838|180713|180843.8|180718.8|180828.6|180703.6|20
1721632430000|2024-07-22 07:13:50|180839.1|180714.1|180859.3|180734.3|180860.9|180735.9|180837.4|180712.4|16
1721632440000|2024-07-22 07:14:00|180859.2|180734.2|180865.5|180740.5|180880.7|180755.7|180857.9|180732.9|25
1721632450000|2024-07-22 07:14:10|180862.1|180737.1|180862.5|180737.5|180870.2|180745.2|180862.1|180737.1|14
1721632460000|2024-07-22 07:14:20|180863.5|180738.5|180866.4|180741.4|180868.2|180743.2|180863.5|180738.5|15
1721632470000|2024-07-22 07:14:30|180866.2|180741.2|180866.5|180741.5|180868.4|180743.4|180864.7|180739.7|11
1721632480000|2024-07-22 07:14:40|180866.4|180741.4|180879.1|180754.1|180884.3|180759.3|180862.7|180737.7|22
1721632490000|2024-07-22 07:14:50|180880.1|180755.1|180894|180769|180899.4|180774.4|180880.1|180755.1|14
1721632500000|2024-07-22 07:15:00|180894.4|180769.4|180896.1|180771.1|180898|180773|180892.6|180767.6|12
1721632510000|2024-07-22 07:15:10|180894.9|180769.9|180917.4|180792.4|180920.5|180795.5|180893.5|180768.5|17
1721632520000|2024-07-22 07:15:20|180918.8|180793.8|180908.5|180783.5|180920.2|180795.2|180906.5|180781.5|13
1721632530000|2024-07-22 07:15:30|180908.6|180783.6|180907.2|180782.2|180910.1|180785.1|180906.1|180781.1|28
1721632540000|2024-07-22 07:15:40|180907.5|180782.5|180916.6|180791.6|180916.6|180791.6|180905.9|180780.9|21
1721632550000|2024-07-22 07:15:50|180915.6|180790.6|180915.6|180790.6|180917.3|180792.3|180913.9|180788.9|18
1721632560000|2024-07-22 07:16:00|180916|180791|180908.7|180783.7|180916|180791|180905.9|180780.9|24
1721632570000|2024-07-22 07:16:10|180909.1|180784.1|180914.2|180789.2|180916.7|180791.7|180909.1|180784.1|16
1721632580000|2024-07-22 07:16:20|180914.1|180789.1|180909.9|180784.9|180914.1|180789.1|180906|180781|11
1721632590000|2024-07-22 07:16:30|180908.2|180783.2|180896.6|180771.6|180908.2|180783.2|180887.7|180762.7|20
1721632600000|2024-07-22 07:16:40|180896.7|180771.7|180898.6|180773.6|180898.6|180773.6|180892.9|180767.9|16
1721632610000|2024-07-22 07:16:50|180897.3|180772.3|180898.9|180773.9|180898.9|180773.9|180894.7|180769.7|8
1721632620000|2024-07-22 07:17:00|180898.8|180773.8|180913|180788|180916.3|180791.3|180898.8|180773.8|20
1721632630000|2024-07-22 07:17:10|180915.3|180790.3|180909.6|180784.6|180915.3|180790.3|180894.2|180769.2|18
1721632640000|2024-07-22 07:17:20|180909.5|180784.5|180965.6|180840.6|180977.7|180852.7|180909.5|180784.5|23
1721632650000|2024-07-22 07:17:30|180965.9|180840.9|180962.1|180837.1|180965.9|180840.9|180962.1|180837.1|10
1721632660000|2024-07-22 07:17:40|180963.2|180838.2|180959.2|180834.2|180963.2|180838.2|180947.7|180822.7|15
1721632670000|2024-07-22 07:17:50|180959.7|180834.7|180962.8|180837.8|180963.5|180838.5|180959.7|180834.7|19
1721632680000|2024-07-22 07:18:00|180962.6|180837.6|180970.4|180845.4|180970.4|180845.4|180961.6|180836.6|14
1721632690000|2024-07-22 07:18:10|180970.3|180845.3|180953.4|180828.4|180970.3|180845.3|180952.8|180827.8|15
1721632700000|2024-07-22 07:18:20|180957.8|180832.8|180944.6|180819.6|180958.1|180833.1|180929.6|180804.6|24
1721632710000|2024-07-22 07:18:30|180935|180810|180931.3|180806.3|180935|180810|180929.5|180804.5|15
1721632720000|2024-07-22 07:18:40|180931.7|180806.7|180902.5|180777.5|180932|180807|180896.8|180771.8|16
1721632730000|2024-07-22 07:18:50|180902.3|180777.3|180900.6|180775.6|180902.8|180777.8|180897.5|180772.5|16
1721632740000|2024-07-22 07:19:00|180900.5|180775.5|180904.5|180779.5|180914|180789|180894.8|180769.8|22
1721632750000|2024-07-22 07:19:10|180904.4|180779.4|180906.8|180781.8|180919.4|180794.4|180900.2|180775.2|27
1721632760000|2024-07-22 07:19:20|180906.7|180781.7|180899.4|180774.4|180906.8|180781.8|180899.4|180774.4|11
1721632770000|2024-07-22 07:19:30|180899.9|180774.9|180904.6|180779.6|180909.9|180784.9|180899.9|180774.9|17
1721632780000|2024-07-22 07:19:40|180906|180781|180938.8|180813.8|180943.5|180818.5|180905.5|180780.5|15
1721632790000|2024-07-22 07:19:50|180963.2|180838.2|180961.4|180836.4|180963.2|180838.2|180959|180834|26
1721632800000|2024-07-22 07:20:00|180960.9|180835.9|180959.6|180834.6|180963.5|180838.5|180956.1|180831.1|25
1721632810000|2024-07-22 07:20:10|180958.4|180833.4|180958.9|180833.9|180964.4|180839.4|180958.4|180833.4|23
1721632820000|2024-07-22 07:20:20|180963.3|180838.3|180959.7|180834.7|180963.5|180838.5|180958.5|180833.5|28
1721632830000|2024-07-22 07:20:30|180964.8|180839.8|181012.5|180887.5|181014.5|180889.5|180958.2|180833.2|31
1721632840000|2024-07-22 07:20:40|181012.6|180887.6|181013.2|180888.2|181016.3|180891.3|181012.5|180887.5|17
1721632850000|2024-07-22 07:20:50|181013|180888|181016.8|180891.8|181017.4|180892.4|181011.9|180886.9|17
1721632860000|2024-07-22 07:21:00|181016.7|180891.7|180984.6|180859.6|181017.3|180892.3|180984.6|180859.6|22
1721632870000|2024-07-22 07:21:10|180980.1|180855.1|181023.4|180898.4|181023.4|180898.4|180980.1|180855.1|28
1721632880000|2024-07-22 07:21:20|181023.2|180898.2|181010.8|180885.8|181023.2|180898.2|181007.3|180882.3|15
1721632890000|2024-07-22 07:21:30|181010.9|180885.9|181010.5|180885.5|181014.7|180889.7|181002|180877|13
1721632900000|2024-07-22 07:21:40|181008|180883|181037.8|180912.8|181047.2|180922.2|181002.3|180877.3|21
1721632910000|2024-07-22 07:21:50|181036.9|180911.9|181035.1|180910.1|181036.9|180911.9|181028.9|180903.9|22
1721632920000|2024-07-22 07:22:00|181036.6|180911.6|181045.2|180920.2|181051.3|180926.3|181036.6|180911.6|19
1721632930000|2024-07-22 07:22:10|181044.3|180919.3|181032.2|180907.2|181044.3|180919.3|181029.2|180904.2|19
1721632940000|2024-07-22 07:22:20|181025.3|180900.3|181019.5|180894.5|181034.5|180909.5|181015.4|180890.4|15
1721632950000|2024-07-22 07:22:30|181019.4|180894.4|181019.4|180894.4|181021.3|180896.3|181018.6|180893.6|12
1721632960000|2024-07-22 07:22:40|181018.6|180893.6|181018.9|180893.9|181019|180894|181018.6|180893.6|5
1721632970000|2024-07-22 07:22:50|181018.6|180893.6|181017.8|180892.8|181018.6|180893.6|181013.5|180888.5|17
1721632980000|2024-07-22 07:23:00|181018.9|180893.9|181040.8|180915.8|181051.2|180926.2|181018.9|180893.9|23
1721632990000|2024-07-22 07:23:10|181039.6|180914.6|181104.5|180979.5|181109.2|180984.2|181024|180899|24
1721633000000|2024-07-22 07:23:20|181097.5|180972.5|181076.2|180951.2|181105.3|180980.3|181075.7|180950.7|26
1721633010000|2024-07-22 07:23:30|181075.6|180950.6|181069.8|180944.8|181075.6|180950.6|181069|180944|18
1721633020000|2024-07-22 07:23:40|181065.7|180940.7|181065.6|180940.6|181071.5|180946.5|181065.4|180940.4|19
1721633030000|2024-07-22 07:23:50|181067.4|180942.4|181065.5|180940.5|181067.4|180942.4|181064.7|180939.7|13
1721633040000|2024-07-22 07:24:00|181069.8|180944.8|181065.7|180940.7|181071.6|180946.6|181065.4|180940.4|10
1721633050000|2024-07-22 07:24:10|181065.8|180940.8|181080.8|180955.8|181080.8|180955.8|181065.8|180940.8|16
1721633060000|2024-07-22 07:24:20|181080.7|180955.7|181080.8|180955.8|181080.9|180955.9|181073.6|180948.6|25
1721633070000|2024-07-22 07:24:30|181081.1|180956.1|181097.9|180972.9|181101.5|180976.5|181080.9|180955.9|21
1721633080000|2024-07-22 07:24:40|181098.7|180973.7|181115|180990|181119.2|180994.2|181098.7|180973.7|25
1721633090000|2024-07-22 07:24:50|181115.3|180990.3|181103.1|180978.1|181115.3|180990.3|181097.2|180972.2|14
1721633100000|2024-07-22 07:25:00|181102|180977|181097.4|180972.4|181107.2|180982.2|181095.9|180970.9|26
1721633110000|2024-07-22 07:25:10|181096.1|180971.1|181094.8|180969.8|181096.1|180971.1|181083|180958|22
1721633120000|2024-07-22 07:25:20|181096.5|180971.5|181094.9|180969.9|181101.2|180976.2|181094.8|180969.8|12
1721633130000|2024-07-22 07:25:30|181094.8|180969.8|181073.2|180948.2|181095.2|180970.2|181073.2|180948.2|18
1721633140000|2024-07-22 07:25:40|181073.4|180948.4|181068.3|180943.3|181073.4|180948.4|181037.7|180912.7|20
1721633150000|2024-07-22 07:25:50|181072.4|180947.4|181073.1|180948.1|181074.9|180949.9|181070.8|180945.8|24
1721633160000|2024-07-22 07:26:00|181072.8|180947.8|181073.2|180948.2|181073.4|180948.4|181067.3|180942.3|14
1721633170000|2024-07-22 07:26:10|181073.1|180948.1|181071.8|180946.8|181073.2|180948.2|181069.4|180944.4|14
1721633180000|2024-07-22 07:26:20|181072.6|180947.6|181074.9|180949.9|181074.9|180949.9|181071.4|180946.4|9
1721633190000|2024-07-22 07:26:30|181075.3|180950.3|181072.5|180947.5|181076.1|180951.1|181072.3|180947.3|14
1721633200000|2024-07-22 07:26:40|181072.4|180947.4|181068.4|180943.4|181072.6|180947.6|181067.8|180942.8|10
1721633210000|2024-07-22 07:26:50|181068.2|180943.2|181071.5|180946.5|181077.5|180952.5|181063.4|180938.4|18
1721633220000|2024-07-22 07:27:00|181071.3|180946.3|181068.5|180943.5|181074.1|180949.1|181060.5|180935.5|19
1721633230000|2024-07-22 07:27:10|181068.3|180943.3|181068|180943|181068.4|180943.4|181068|180943|4
1721633240000|2024-07-22 07:27:20|181067.9|180942.9|181117.4|180992.4|181127.6|181002.6|181042.9|180917.9|31
1721633250000|2024-07-22 07:27:30|181122.5|180997.5|181130.1|181005.1|181139.5|181014.5|181122.5|180997.5|16
1721633260000|2024-07-22 07:27:40|181129.4|181004.4|181136.6|181011.6|181140.2|181015.2|181124.4|180999.4|20
1721633270000|2024-07-22 07:27:50|181131.5|181006.5|181135.8|181010.8|181137.8|181012.8|181129.6|181004.6|13
1721633280000|2024-07-22 07:28:00|181135.7|181010.7|181116.8|180991.8|181135.7|181010.7|181113|180988|22
1721633290000|2024-07-22 07:28:10|181118.3|180993.3|181180.6|181055.6|181190.2|181065.2|181118.3|180993.3|26
1721633300000|2024-07-22 07:28:20|181180.7|181055.7|181174.2|181049.2|181180.7|181055.7|181174.2|181049.2|8
1721633310000|2024-07-22 07:28:30|181173.3|181048.3|181176.5|181051.5|181178.3|181053.3|181173.1|181048.1|15
1721633320000|2024-07-22 07:28:40|181179.3|181054.3|181180.7|181055.7|181184.4|181059.4|181174.1|181049.1|23
1721633330000|2024-07-22 07:28:50|181180.5|181055.5|181160|181035|181180.5|181055.5|181160|181035|22
1721633340000|2024-07-22 07:29:00|181156.1|181031.1|181163.7|181038.7|181169|181044|181155.6|181030.6|25
1721633350000|2024-07-22 07:29:10|181162|181037|181168|181043|181168.4|181043.4|181154.6|181029.6|19
1721633360000|2024-07-22 07:29:20|181167.8|181042.8|181154.6|181029.6|181167.8|181042.8|181154.6|181029.6|12
1721633370000|2024-07-22 07:29:30|181158.3|181033.3|181162.1|181037.1|181162.5|181037.5|181158.1|181033.1|7
1721633380000|2024-07-22 07:29:40|181162.6|181037.6|181162.5|181037.5|181164.7|181039.7|181161.8|181036.8|13
1721633390000|2024-07-22 07:29:50|181160.4|181035.4|181144.3|181019.3|181160.4|181035.4|181142|181017|24
1721633400000|2024-07-22 07:30:00|181146.5|181021.5|181145|181020|181152.1|181027.1|181143.9|181018.9|22
1721633410000|2024-07-22 07:30:10|181146|181021|181132.5|181007.5|181146|181021|181127.1|181002.1|8
1721633420000|2024-07-22 07:30:20|181131.4|181006.4|181137.2|181012.2|181138.4|181013.4|181131.4|181006.4|9
1721633430000|2024-07-22 07:30:30|181137.1|181012.1|181152.5|181027.5|181152.6|181027.6|181134.1|181009.1|17
1721633440000|2024-07-22 07:30:40|181152.3|181027.3|181141.9|181016.9|181153.7|181028.7|181141.5|181016.5|14
1721633450000|2024-07-22 07:30:50|181142.4|181017.4|181146.3|181021.3|181147.4|181022.4|181142.4|181017.4|16
1721633460000|2024-07-22 07:31:00|181145.3|181020.3|181150|181025|181151.3|181026.3|181137.2|181012.2|17
1721633470000|2024-07-22 07:31:10|181148.5|181023.5|181131.3|181006.3|181149.5|181024.5|181127.5|181002.5|17
1721633480000|2024-07-22 07:31:20|181132.4|181007.4|181137|181012|181137.4|181012.4|181131.2|181006.2|14
1721633490000|2024-07-22 07:31:30|181136.9|181011.9|181137.9|181012.9|181140.9|181015.9|181136.4|181011.4|16
1721633500000|2024-07-22 07:31:40|181137.2|181012.2|181138.7|181013.7|181138.9|181013.9|181136|181011|8
1721633510000|2024-07-22 07:31:50|181140.1|181015.1|181137.9|181012.9|181140.1|181015.1|181137.2|181012.2|15
1721633520000|2024-07-22 07:32:00|181139.1|181014.1|181145.6|181020.6|181149.5|181024.5|181139|181014|20
1721633530000|2024-07-22 07:32:10|181147|181022|181176.2|181051.2|181176.6|181051.6|181145.7|181020.7|17
1721633540000|2024-07-22 07:32:20|181174.5|181049.5|181152.3|181027.3|181177.5|181052.5|181146|181021|24
1721633550000|2024-07-22 07:32:30|181149.9|181024.9|181153.2|181028.2|181154.5|181029.5|181149.9|181024.9|20
1721633560000|2024-07-22 07:32:40|181153.3|181028.3|181152.2|181027.2|181153.4|181028.4|181151.8|181026.8|11
1721633570000|2024-07-22 07:32:50|181152.6|181027.6|181145.5|181020.5|181152.6|181027.6|181138.6|181013.6|12
1721633580000|2024-07-22 07:33:00|181147.7|181022.7|181161.6|181036.6|181164.6|181039.6|181147.7|181022.7|30
1721633590000|2024-07-22 07:33:10|181161.5|181036.5|181158.8|181033.8|181161.7|181036.7|181158.3|181033.3|18
1721633600000|2024-07-22 07:33:20|181154|181029|181138.4|181013.4|181154|181029|181127.8|181002.8|16
1721633610000|2024-07-22 07:33:30|181137.3|181012.3|181125.4|181000.4|181138.7|181013.7|181124.9|180999.9|18
1721633620000|2024-07-22 07:33:40|181126.7|181001.7|181128.8|181003.8|181130.6|181005.6|181126.7|181001.7|9
1721633630000|2024-07-22 07:33:50|181128.7|181003.7|181128.3|181003.3|181128.7|181003.7|181127.9|181002.9|8
1721633640000|2024-07-22 07:34:00|181129.6|181004.6|181116.8|180991.8|181130.1|181005.1|181096.4|180971.4|23
1721633650000|2024-07-22 07:34:10|181116.6|180991.6|181134.1|181009.1|181141.9|181016.9|181116|180991|13
1721633660000|2024-07-22 07:34:20|181132.4|181007.4|181129.8|181004.8|181135.2|181010.2|181127.6|181002.6|23
1721633670000|2024-07-22 07:34:30|181130.7|181005.7|181115.8|180990.8|181130.7|181005.7|181114.6|180989.6|10
1721633680000|2024-07-22 07:34:40|181116.1|180991.1|181130.5|181005.5|181139.6|181014.6|181115.8|180990.8|9
1721633690000|2024-07-22 07:34:50|181132.3|181007.3|181135|181010|181135|181010|181132.2|181007.2|8
1721633700000|2024-07-22 07:35:00|181134.6|181009.6|181147.5|181022.5|181153.6|181028.6|181132.1|181007.1|16
1721633710000|2024-07-22 07:35:10|181146.4|181021.4|181149.3|181024.3|181150.7|181025.7|181144.3|181019.3|16
1721633720000|2024-07-22 07:35:20|181148.7|181023.7|181138.6|181013.6|181148.7|181023.7|181134.5|181009.5|17
1721633730000|2024-07-22 07:35:30|181137.8|181012.8|181084.3|180959.3|181138.3|181013.3|181063|180938|23
1721633740000|2024-07-22 07:35:40|181077.5|180952.5|181073|180948|181080.6|180955.6|181071.9|180946.9|14
1721633750000|2024-07-22 07:35:50|181073.2|180948.2|181080|180955|181081.1|180956.1|181072.8|180947.8|20
1721633760000|2024-07-22 07:36:00|181078.3|180953.3|181071.2|180946.2|181079.8|180954.8|181068.6|180943.6|24
1721633770000|2024-07-22 07:36:10|181072.7|180947.7|181041.8|180916.8|181077.6|180952.6|181039.1|180914.1|25
1721633780000|2024-07-22 07:36:20|181041.6|180916.6|181034.3|180909.3|181049.6|180924.6|181029.8|180904.8|22
1721633790000|2024-07-22 07:36:30|181034.8|180909.8|181046.5|180921.5|181046.8|180921.8|181034.8|180909.8|12
1721633800000|2024-07-22 07:36:40|181046.4|180921.4|181047|180922|181047|180922|181045.3|180920.3|5
1721633810000|2024-07-22 07:36:50|181048.7|180923.7|181046.8|180921.8|181050.6|180925.6|181042.1|180917.1|17
1721633820000|2024-07-22 07:37:00|181046.9|180921.9|181028.2|180903.2|181053.2|180928.2|181025.8|180900.8|29
1721633830000|2024-07-22 07:37:10|181028.9|180903.9|181061|180936|181064.7|180939.7|181024.2|180899.2|22
1721633840000|2024-07-22 07:37:20|181060.9|180935.9|181060.6|180935.6|181064.6|180939.6|181060.6|180935.6|17
1721633850000|2024-07-22 07:37:30|181062.3|180937.3|181061.9|180936.9|181065.7|180940.7|181059.9|180934.9|17
1721633860000|2024-07-22 07:37:40|181061.6|180936.6|181062.6|180937.6|181065.9|180940.9|181061.6|180936.6|10
1721633870000|2024-07-22 07:37:50|181063.9|180938.9|181063.8|180938.8|181065.8|180940.8|181061.4|180936.4|18
1721633880000|2024-07-22 07:38:00|181063.7|180938.7|181054.5|180929.5|181065.2|180940.2|181051.9|180926.9|15
1721633890000|2024-07-22 07:38:10|181054.4|180929.4|181058.8|180933.8|181058.9|180933.9|181050.7|180925.7|11
1721633900000|2024-07-22 07:38:20|181059.2|180934.2|181102.6|180977.6|181114.9|180989.9|181058.8|180933.8|13
1721633910000|2024-07-22 07:38:30|181103.9|180978.9|181097.7|180972.7|181104|180979|181097.7|180972.7|18
1721633920000|2024-07-22 07:38:40|181098.9|180973.9|181080.7|180955.7|181098.9|180973.9|181080.6|180955.6|20
1721633930000|2024-07-22 07:38:50|181082|180957|181090.1|180965.1|181090.1|180965.1|181082|180957|14
1721633940000|2024-07-22 07:39:00|181089.4|180964.4|181093.9|180968.9|181094.1|180969.1|181089.4|180964.4|12
1721633950000|2024-07-22 07:39:10|181093.4|180968.4|181093.9|180968.9|181094.5|180969.5|181091.2|180966.2|17
1721633960000|2024-07-22 07:39:20|181093|180968|181080.7|180955.7|181093.8|180968.8|181079|180954|20
1721633970000|2024-07-22 07:39:30|181082.2|180957.2|181079.5|180954.5|181082.2|180957.2|181079.4|180954.4|16
1721633980000|2024-07-22 07:39:40|181080|180955|181078.5|180953.5|181080.3|180955.3|181078.3|180953.3|15
1721633990000|2024-07-22 07:39:50|181078.9|180953.9|181060.7|180935.7|181079.7|180954.7|181053.4|180928.4|10
1721634000000|2024-07-22 07:40:00|181059|180934|181057|180932|181059|180934|181056.7|180931.7|6
1721634010000|2024-07-22 07:40:10|181056.9|180931.9|181050.7|180925.7|181059.4|180934.4|181050.7|180925.7|13
1721634020000|2024-07-22 07:40:20|181048.1|180923.1|181013.7|180888.7|181048.1|180923.1|181006|180881|13
1721634030000|2024-07-22 07:40:30|181016.4|180891.4|181021.4|180896.4|181023|180898|181016.4|180891.4|15
1721634040000|2024-07-22 07:40:40|181021.3|180896.3|180964.4|180839.4|181021.3|180896.3|180956.4|180831.4|19
1721634050000|2024-07-22 07:40:50|180960.7|180835.7|180961.8|180836.8|180962|180837|180954.5|180829.5|20
1721634060000|2024-07-22 07:41:00|180961.7|180836.7|180963.7|180838.7|180966|180841|180960.6|180835.6|17
1721634070000|2024-07-22 07:41:10|180963.4|180838.4|180969.3|180844.3|180976|180851|180963.4|180838.4|16
1721634080000|2024-07-22 07:41:20|180967.3|180842.3|180938.8|180813.8|180967.3|180842.3|180932.5|180807.5|30
1721634090000|2024-07-22 07:41:30|180940.4|180815.4|180927.7|180802.7|180940.4|180815.4|180925.7|180800.7|23
1721634100000|2024-07-22 07:41:40|180927.8|180802.8|180894.3|180769.3|180929.1|180804.1|180892.6|180767.6|12
1721634110000|2024-07-22 07:41:50|180901.4|180776.4|180906.3|180781.3|180910.4|180785.4|180901.4|180776.4|14
1721634120000|2024-07-22 07:42:00|180905.3|180780.3|180924.8|180799.8|180925.4|180800.4|180905.3|180780.3|18
1721634130000|2024-07-22 07:42:10|180924.4|180799.4|180921.9|180796.9|180929|180804|180920|180795|15
1721634140000|2024-07-22 07:42:20|180922.3|180797.3|180922.6|180797.6|180924.5|180799.5|180919.5|180794.5|13
1721634150000|2024-07-22 07:42:30|180922.1|180797.1|180910.7|180785.7|180922.1|180797.1|180903.4|180778.4|28
1721634160000|2024-07-22 07:42:40|180909.9|180784.9|180822|180697|180911.5|180786.5|180822|180697|14
1721634170000|2024-07-22 07:42:50|180821.8|180696.8|180810.5|180685.5|180823.6|180698.6|180808.1|180683.1|16
1721634180000|2024-07-22 07:43:00|180810.7|180685.7|180810.7|180685.7|180812|180687|180810.5|180685.5|14
1721634190000|2024-07-22 07:43:10|180811.4|180686.4|180806.8|180681.8|180812.4|180687.4|180805.9|180680.9|10
1721634200000|2024-07-22 07:43:20|180805.5|180680.5|180805.9|180680.9|180806.3|180681.3|180805.5|180680.5|4
1721634210000|2024-07-22 07:43:30|180805.2|180680.2|180761.8|180636.8|180805.2|180680.2|180760.6|180635.6|13
1721634220000|2024-07-22 07:43:40|180761.9|180636.9|180769.2|180644.2|180771.3|180646.3|180761.9|180636.9|9
1721634230000|2024-07-22 07:43:50|180769.8|180644.8|180769.9|180644.9|180773.6|180648.6|180769.8|180644.8|7
1721634240000|2024-07-22 07:44:00|180771.7|180646.7|180713.1|180588.1|180771.7|180646.7|180708.3|180583.3|29
1721634250000|2024-07-22 07:44:10|180716|180591|180671.4|180546.4|180716|180591|180670.5|180545.5|25
1721634260000|2024-07-22 07:44:20|180675.1|180550.1|180720.5|180595.5|180720.5|180595.5|180675.1|180550.1|26
1721634270000|2024-07-22 07:44:30|180721.5|180596.5|180681.5|180556.5|180731.3|180606.3|180681.5|180556.5|24
1721634280000|2024-07-22 07:44:40|180681.8|180556.8|180679.3|180554.3|180683.8|180558.8|180677.4|180552.4|18
1721634290000|2024-07-22 07:44:50|180679.2|180554.2|180685.2|180560.2|180686.8|180561.8|180678.5|180553.5|13
1721634300000|2024-07-22 07:45:00|180686.3|180561.3|180709.2|180584.2|180716.3|180591.3|180686.2|180561.2|31
1721634310000|2024-07-22 07:45:10|180709.7|180584.7|180712.4|180587.4|180712.7|180587.7|180708.7|180583.7|32
1721634320000|2024-07-22 07:45:20|180713.3|180588.3|180733.2|180608.2|180743.5|180618.5|180713.1|180588.1|24
1721634330000|2024-07-22 07:45:30|180732.3|180607.3|180719.6|180594.6|180732.3|180607.3|180719.6|180594.6|19
1721634340000|2024-07-22 07:45:40|180720.9|180595.9|180678.8|180553.8|180721.4|180596.4|180676.9|180551.9|28
1721634350000|2024-07-22 07:45:50|180678.4|180553.4|180676.7|180551.7|180690.1|180565.1|180676.7|180551.7|22
1721634360000|2024-07-22 07:46:00|180678|180553|180684|180559|180684|180559|180675.8|180550.8|18
1721634370000|2024-07-22 07:46:10|180682.5|180557.5|180679|180554|180682.5|180557.5|180677.7|180552.7|17
1721634380000|2024-07-22 07:46:20|180678.5|180553.5|180650.2|180525.2|180682|180557|180650.2|180525.2|15
1721634390000|2024-07-22 07:46:30|180656.3|180531.3|180653.3|180528.3|180658.8|180533.8|180650.9|180525.9|24
1721634400000|2024-07-22 07:46:40|180653.4|180528.4|180650.4|180525.4|180653.8|180528.8|180650.1|180525.1|12
1721634410000|2024-07-22 07:46:50|180649.1|180524.1|180658.5|180533.5|180659.1|180534.1|180649.1|180524.1|11
1721634420000|2024-07-22 07:47:00|180655.6|180530.6|180685.7|180560.7|180696.3|180571.3|180655.6|180530.6|10
1721634430000|2024-07-22 07:47:10|180687.2|180562.2|180690.6|180565.6|180690.7|180565.7|180686.8|180561.8|13
1721634440000|2024-07-22 07:47:20|180690.7|180565.7|180720.2|180595.2|180730.5|180605.5|180690.7|180565.7|17
1721634450000|2024-07-22 07:47:30|180720.6|180595.6|180746.3|180621.3|180756.8|180631.8|180720.6|180595.6|26
1721634460000|2024-07-22 07:47:40|180746.1|180621.1|180748.3|180623.3|180750.8|180625.8|180743.6|180618.6|17
1721634470000|2024-07-22 07:47:50|180748.1|180623.1|180747.8|180622.8|180748.3|180623.3|180747.1|180622.1|12
1721634480000|2024-07-22 07:48:00|180747.9|180622.9|180782.4|180657.4|180783.7|180658.7|180747.7|180622.7|27
1721634490000|2024-07-22 07:48:10|180782.5|180657.5|180781|180656|180784.1|180659.1|180778.6|180653.6|23
1721634500000|2024-07-22 07:48:20|180781.8|180656.8|180781.4|180656.4|180781.9|180656.9|180780.4|180655.4|11
1721634510000|2024-07-22 07:48:30|180781.3|180656.3|180777.7|180652.7|180781.3|180656.3|180766.1|180641.1|15
1721634520000|2024-07-22 07:48:40|180777.5|180652.5|180775.5|180650.5|180777.7|180652.7|180765.1|180640.1|18
1721634530000|2024-07-22 07:48:50|180776|180651|180765.4|180640.4|180776|180651|180765.4|180640.4|11
1721634540000|2024-07-22 07:49:00|180766.1|180641.1|180766.9|180641.9|180766.9|180641.9|180766.1|180641.1|3
1721634550000|2024-07-22 07:49:10|180766.7|180641.7|180737.6|180612.6|180766.7|180641.7|180735.5|180610.5|16
1721634560000|2024-07-22 07:49:20|180738.7|180613.7|180743|180618|180746.1|180621.1|180738.2|180613.2|19
1721634570000|2024-07-22 07:49:30|180743.1|180618.1|180749.2|180624.2|180749.2|180624.2|180742.8|180617.8|10
1721634580000|2024-07-22 07:49:40|180749.3|180624.3|180744.9|180619.9|180749.4|180624.4|180744.9|180619.9|9
1721634590000|2024-07-22 07:49:50|180745.3|180620.3|180744.6|180619.6|180747.3|180622.3|180744.2|180619.2|14
1721634600000|2024-07-22 07:50:00|180744.2|180619.2|180744.9|180619.9|180744.9|180619.9|180744.2|180619.2|12
1721634610000|2024-07-22 07:50:10|180776|180651|180776.7|180651.7|180776.7|180651.7|180774.1|180649.1|10
1721634620000|2024-07-22 07:50:20|180775.7|180650.7|180699.3|180574.3|180776.2|180651.2|180699.3|180574.3|16
1721634630000|2024-07-22 07:50:30|180708.1|180583.1|180718.3|180593.3|180721.7|180596.7|180702.4|180577.4|25
1721634640000|2024-07-22 07:50:40|180717.6|180592.6|180717.3|180592.3|180718|180593|180717.3|180592.3|6
1721634650000|2024-07-22 07:50:50|180717.5|180592.5|180720.8|180595.8|180732.7|180607.7|180712.5|180587.5|22
1721634660000|2024-07-22 07:51:00|180721|180596|180693.5|180568.5|180721|180596|180691.9|180566.9|19
1721634670000|2024-07-22 07:51:10|180694|180569|180663.3|180538.3|180700.2|180575.2|180657.1|180532.1|18
1721634680000|2024-07-22 07:51:20|180662.8|180537.8|180641.9|180516.9|180663.1|180538.1|180638.8|180513.8|33
1721634690000|2024-07-22 07:51:30|180642.8|180517.8|180657.7|180532.7|180670.4|180545.4|180641.6|180516.6|29
1721634700000|2024-07-22 07:51:40|180656.9|180531.9|180652.6|180527.6|180657.1|180532.1|180651.4|180526.4|12
1721634710000|2024-07-22 07:51:50|180652.7|180527.7|180690.4|180565.4|180690.4|180565.4|180652.7|180527.7|21
1721634720000|2024-07-22 07:52:00|180690.7|180565.7|180643.7|180518.7|180690.7|180565.7|180643.7|180518.7|19
1721634730000|2024-07-22 07:52:10|180643.8|180518.8|180607.7|180482.7|180643.8|180518.8|180607.7|180482.7|36
1721634740000|2024-07-22 07:52:20|180619.4|180494.4|180604.2|180479.2|180622.4|180497.4|180603.7|180478.7|21
1721634750000|2024-07-22 07:52:30|180604.7|180479.7|180607.1|180482.1|180609.3|180484.3|180604.7|180479.7|14
1721634760000|2024-07-22 07:52:40|180609.8|180484.8|180608|180483|180609.8|180484.8|180602.3|180477.3|19
1721634770000|2024-07-22 07:52:50|180607.8|180482.8|180618.3|180493.3|180618.4|180493.4|180607.8|180482.8|19
1721634780000|2024-07-22 07:53:00|180618.4|180493.4|180648.5|180523.5|180654.2|180529.2|180618.4|180493.4|18
1721634790000|2024-07-22 07:53:10|180649.5|180524.5|180650.3|180525.3|180651.7|180526.7|180649.3|180524.3|15
1721634800000|2024-07-22 07:53:20|180650.1|180525.1|180651.1|180526.1|180652.9|180527.9|180650|180525|13
1721634810000|2024-07-22 07:53:30|180652.1|180527.1|180620.2|180495.2|180652.1|180527.1|180618.8|180493.8|14
1721634820000|2024-07-22 07:53:40|180619.7|180494.7|180625.7|180500.7|180625.7|180500.7|180619.7|180494.7|10
1721634830000|2024-07-22 07:53:50|180625.9|180500.9|180630.3|180505.3|180630.3|180505.3|180625.9|180500.9|3
1721634850000|2024-07-22 07:54:10|180632.8|180507.8|180652.2|180527.2|180658.4|180533.4|180632.8|180507.8|15
1721634860000|2024-07-22 07:54:20|180652.8|180527.8|180654.2|180529.2|180654.2|180529.2|180652.8|180527.8|10
1721634870000|2024-07-22 07:54:30|180654.5|180529.5|180679.8|180554.8|180683.3|180558.3|180654.5|180529.5|24
1721634880000|2024-07-22 07:54:40|180681|180556|180680.1|180555.1|180684|180559|180678.3|180553.3|13
1721634890000|2024-07-22 07:54:50|180676.9|180551.9|180675.6|180550.6|180678.5|180553.5|180665|180540|19
1721634900000|2024-07-22 07:55:00|180675.1|180550.1|180678.6|180553.6|180681.9|180556.9|180674.9|180549.9|15
1721634910000|2024-07-22 07:55:10|180678.2|180553.2|180680.3|180555.3|180680.3|180555.3|180667.1|180542.1|11
1721634920000|2024-07-22 07:55:20|180680.7|180555.7|180685.8|180560.8|180689|180564|180680.7|180555.7|13
1721634930000|2024-07-22 07:55:30|180687|180562|180688.6|180563.6|180688.6|180563.6|180684.9|180559.9|15
1721634940000|2024-07-22 07:55:40|180687.6|180562.6|180642.8|180517.8|180687.6|180562.6|180637.6|180512.6|15
1721634950000|2024-07-22 07:55:50|180641.1|180516.1|180648.5|180523.5|180649.1|180524.1|180640.3|180515.3|13
1721634960000|2024-07-22 07:56:00|180648.7|180523.7|180660.5|180535.5|180660.5|180535.5|180647|180522|16
1721634970000|2024-07-22 07:56:10|180660.6|180535.6|180647.2|180522.2|180661.4|180536.4|180646.4|180521.4|17
1721634980000|2024-07-22 07:56:20|180646.1|180521.1|180644.4|180519.4|180646.5|180521.5|180644.4|180519.4|8
1721634990000|2024-07-22 07:56:30|180645|180520|180640.5|180515.5|180645|180520|180640.4|180515.4|5
1721635000000|2024-07-22 07:56:40|180641|180516|180640.6|180515.6|180641|180516|180640.5|180515.5|5
1721635010000|2024-07-22 07:56:50|180639.3|180514.3|180589.2|180464.2|180639.3|180514.3|180587.2|180462.2|22
1721635020000|2024-07-22 07:57:00|180589.4|180464.4|180614.3|180489.3|180614.3|180489.3|180586.9|180461.9|16
1721635030000|2024-07-22 07:57:10|180614.1|180489.1|180626.8|180501.8|180630.8|180505.8|180614.1|180489.1|17
1721635040000|2024-07-22 07:57:20|180625.5|180500.5|180617.4|180492.4|180627|180502|180604.9|180479.9|13
1721635050000|2024-07-22 07:57:30|180618.6|180493.6|180622.3|180497.3|180630.3|180505.3|180618.5|180493.5|26
1721635060000|2024-07-22 07:57:40|180621|180496|180626|180501|180627.2|180502.2|180620.4|180495.4|15
1721635070000|2024-07-22 07:57:50|180626.5|180501.5|180627.5|180502.5|180628|180503|180626.5|180501.5|9
1721635080000|2024-07-22 07:58:00|180639.7|180514.7|180683.7|180558.7|180683.7|180558.7|180636.3|180511.3|20
1721635090000|2024-07-22 07:58:10|180683.1|180558.1|180653.6|180528.6|180683.1|180558.1|180653.6|180528.6|23
1721635100000|2024-07-22 07:58:20|180653.9|180528.9|180629|180504|180653.9|180528.9|180628.1|180503.1|16
1721635110000|2024-07-22 07:58:30|180627.9|180502.9|180629.3|180504.3|180629.7|180504.7|180613.3|180488.3|19
1721635120000|2024-07-22 07:58:40|180629|180504|180627.1|180502.1|180631.9|180506.9|180624.4|180499.4|14
1721635130000|2024-07-22 07:58:50|180626.9|180501.9|180632.7|180507.7|180632.7|180507.7|180626.9|180501.9|12
1721635140000|2024-07-22 07:59:00|180632.6|180507.6|180628.5|180503.5|180636.6|180511.6|180625.8|180500.8|26
1721635150000|2024-07-22 07:59:10|180628.8|180503.8|180631|180506|180631|180506|180628.8|180503.8|10
1721635160000|2024-07-22 07:59:20|180631.1|180506.1|180618.2|180493.2|180631.1|180506.1|180617.9|180492.9|17
1721635170000|2024-07-22 07:59:30|180618.7|180493.7|180618.5|180493.5|180624.3|180499.3|180616.8|180491.8|20
1721635180000|2024-07-22 07:59:40|180618.4|180493.4|180628.3|180503.3|180628.3|180503.3|180616.8|180491.8|20
1721635190000|2024-07-22 07:59:50|180628.8|180503.8|180630.5|180505.5|180631|180506|180628.8|180503.8|17
1721635200000|2024-07-22 08:00:00|180633|180508|180662.4|180537.4|180664.1|180539.1|180629.3|180504.3|22
1721635210000|2024-07-22 08:00:10|180663.4|180538.4|180646|180521|180664.3|180539.3|180646|180521|26
1721635220000|2024-07-22 08:00:20|180646.1|180521.1|180645.4|180520.4|180647.9|180522.9|180643.8|180518.8|10
1721635230000|2024-07-22 08:00:30|180645.1|180520.1|180647.9|180522.9|180648.3|180523.3|180645|180520|14
1721635240000|2024-07-22 08:00:40|180649.2|180524.2|180642.6|180517.6|180649.9|180524.9|180642.6|180517.6|9
1721635250000|2024-07-22 08:00:50|180642.7|180517.7|180644.3|180519.3|180645.7|180520.7|180641.3|180516.3|8
1721635260000|2024-07-22 08:01:00|180644|180519|180643.5|180518.5|180644|180519|180643.4|180518.4|5
1721635270000|2024-07-22 08:01:10|180643.7|180518.7|180643.9|180518.9|180643.9|180518.9|180643.7|180518.7|2
1721635280000|2024-07-22 08:01:20|180643.8|180518.8|180645.5|180520.5|180646.8|180521.8|180643.8|180518.8|6
1721635290000|2024-07-22 08:01:30|180644.7|180519.7|180593.8|180468.8|180644.7|180519.7|180593|180468|26
1721635300000|2024-07-22 08:01:40|180595.3|180470.3|180596.3|180471.3|180596.6|180471.6|180593.9|180468.9|17
1721635310000|2024-07-22 08:01:50|180594.4|180469.4|180594|180469|180594.5|180469.5|180583.7|180458.7|16
1721635320000|2024-07-22 08:02:00|180592.7|180467.7|180625.6|180500.6|180625.6|180500.6|180587.8|180462.8|20
1721635330000|2024-07-22 08:02:10|180623.9|180498.9|180625.5|180500.5|180626.5|180501.5|180611.3|180486.3|21
1721635340000|2024-07-22 08:02:20|180629.8|180504.8|180629.4|180504.4|180635.2|180510.2|180617.2|180492.2|23
1721635350000|2024-07-22 08:02:30|180629.5|180504.5|180616.9|180491.9|180629.8|180504.8|180616.8|180491.8|20
1721635360000|2024-07-22 08:02:40|180616.8|180491.8|180621.7|180496.7|180621.7|180496.7|180616.8|180491.8|7
1721635370000|2024-07-22 08:02:50|180620.6|180495.6|180645.6|180520.6|180659.6|180534.6|180612.9|180487.9|23
1721635380000|2024-07-22 08:03:00|180645.5|180520.5|180642.8|180517.8|180659.3|180534.3|180642.8|180517.8|19
1721635390000|2024-07-22 08:03:10|180642.5|180517.5|180649.9|180524.9|180650.5|180525.5|180642.5|180517.5|15
1721635400000|2024-07-22 08:03:20|180650.1|180525.1|180648.6|180523.6|180650.7|180525.7|180647.6|180522.6|22
1721635410000|2024-07-22 08:03:30|180649.7|180524.7|180651.4|180526.4|180652|180527|180649.7|180524.7|11
1721635420000|2024-07-22 08:03:40|180650.6|180525.6|180648.5|180523.5|180651|180526|180647.7|180522.7|23
1721635430000|2024-07-22 08:03:50|180648.9|180523.9|180649.8|180524.8|180649.8|180524.8|180648.2|180523.2|7
1721635440000|2024-07-22 08:04:00|180648.6|180523.6|180647.2|180522.2|180655.6|180530.6|180645.1|180520.1|17
1721635450000|2024-07-22 08:04:10|180647.4|180522.4|180644.4|180519.4|180647.4|180522.4|180644.3|180519.3|9
1721635460000|2024-07-22 08:04:20|180647.3|180522.3|180647.6|180522.6|180647.6|180522.6|180644|180519|18
1721635470000|2024-07-22 08:04:30|180646.9|180521.9|180648.5|180523.5|180655.6|180530.6|180646.7|180521.7|14
1721635480000|2024-07-22 08:04:40|180648.4|180523.4|180635.6|180510.6|180648.4|180523.4|180628.7|180503.7|25
1721635490000|2024-07-22 08:04:50|180635.7|180510.7|180634.8|180509.8|180635.7|180510.7|180632.6|180507.6|11
1721635500000|2024-07-22 08:05:00|180634.4|180509.4|180634.3|180509.3|180635|180510|180631.7|180506.7|17
1721635510000|2024-07-22 08:05:10|180633.8|180508.8|180594.7|180469.7|180633.8|180508.8|180586.6|180461.6|18
1721635520000|2024-07-22 08:05:20|180596.5|180471.5|180600.8|180475.8|180604.3|180479.3|180585.3|180460.3|26
1721635530000|2024-07-22 08:05:30|180600.1|180475.1|180607.1|180482.1|180615.8|180490.8|180600.1|180475.1|25
1721635540000|2024-07-22 08:05:40|180608.6|180483.6|180587.6|180462.6|180608.9|180483.9|180586.5|180461.5|15
1721635550000|2024-07-22 08:05:50|180587|180462|180591.4|180466.4|180595.3|180470.3|180587|180462|9
1721635560000|2024-07-22 08:06:00|180591|180466|180588|180463|180591|180466|180586.4|180461.4|15
1721635570000|2024-07-22 08:06:10|180587.9|180462.9|180581.1|180456.1|180588.1|180463.1|180580.9|180455.9|7
1721635580000|2024-07-22 08:06:20|180580|180455|180579.8|180454.8|180580|180455|180579.8|180454.8|2
1721635590000|2024-07-22 08:06:30|180580.9|180455.9|180576.4|180451.4|180582.1|180457.1|180576.4|180451.4|10
1721635600000|2024-07-22 08:06:40|180578.4|180453.4|180583.1|180458.1|180584.2|180459.2|180578.4|180453.4|10
1721635610000|2024-07-22 08:06:50|180583.7|180458.7|180543.5|180418.5|180585.2|180460.2|180531.9|180406.9|25
1721635620000|2024-07-22 08:07:00|180543.4|180418.4|180540.5|180415.5|180546.8|180421.8|180540.5|180415.5|18
1721635630000|2024-07-22 08:07:10|180542.8|180417.8|180539.9|180414.9|180542.8|180417.8|180539.9|180414.9|2
1721635640000|2024-07-22 08:07:20|180540|180415|180540.9|180415.9|180545.3|180420.3|180540|180415|7
1721635650000|2024-07-22 08:07:30|180541|180416|180540.2|180415.2|180543.5|180418.5|180532|180407|9
1721635660000|2024-07-22 08:07:40|180538.6|180413.6|180493.5|180368.5|180538.6|180413.6|180493.2|180368.2|19
1721635670000|2024-07-22 08:07:50|180494.8|180369.8|180513.3|180388.3|180513.3|180388.3|180494.8|180369.8|18
1721635680000|2024-07-22 08:08:00|180513.4|180388.4|180494.1|180369.1|180513.6|180388.6|180493.7|180368.7|8
1721635690000|2024-07-22 08:08:10|180492.8|180367.8|180496|180371|180496|180371|180492.8|180367.8|9
1721635700000|2024-07-22 08:08:20|180496.5|180371.5|180507.5|180382.5|180515.9|180390.9|180496.5|180371.5|23
1721635710000|2024-07-22 08:08:30|180507.6|180382.6|180513.9|180388.9|180514.2|180389.2|180505.6|180380.6|16
1721635720000|2024-07-22 08:08:40|180514|180389|180519.7|180394.7|180528.4|180403.4|180514|180389|9
1721635730000|2024-07-22 08:08:50|180519.8|180394.8|180517|180392|180520.6|180395.6|180517|180392|4
1721635740000|2024-07-22 08:09:00|180516.9|180391.9|180514.6|180389.6|180516.9|180391.9|180511.9|180386.9|11
1721635750000|2024-07-22 08:09:10|180514.8|180389.8|180511.3|180386.3|180517.1|180392.1|180511.2|180386.2|9
1721635760000|2024-07-22 08:09:20|180513.3|180388.3|180515|180390|180515|180390|180510.4|180385.4|7
1721635770000|2024-07-22 08:09:30|180514.4|180389.4|180524.2|180399.2|180528|180403|180514.4|180389.4|19
1721635780000|2024-07-22 08:09:40|180523.3|180398.3|180554.7|180429.7|180558.4|180433.4|180522.2|180397.2|15
1721635790000|2024-07-22 08:09:50|180555.8|180430.8|180555|180430|180556.5|180431.5|180553.8|180428.8|11
1721635800000|2024-07-22 08:10:00|180558.1|180433.1|180556.8|180431.8|180558.1|180433.1|180546.9|180421.9|16
1721635810000|2024-07-22 08:10:10|180556.9|180431.9|180552.4|180427.4|180556.9|180431.9|180548.6|180423.6|12
1721635820000|2024-07-22 08:10:20|180552.3|180427.3|180552.3|180427.3|180552.3|180427.3|180552.3|180427.3|1
1721635830000|2024-07-22 08:10:30|180551.1|180426.1|180552|180427|180553.3|180428.3|180551.1|180426.1|11
1721635840000|2024-07-22 08:10:40|180552.1|180427.1|180541.4|180416.4|180553.1|180428.1|180538.2|180413.2|15
1721635850000|2024-07-22 08:10:50|180538.1|180413.1|180541.4|180416.4|180544.2|180419.2|180537|180412|26
1721635860000|2024-07-22 08:11:00|180549.2|180424.2|180522.7|180397.7|180549.2|180424.2|180520.8|180395.8|15
1721635870000|2024-07-22 08:11:10|180522.6|180397.6|180520.8|180395.8|180522.6|180397.6|180520.7|180395.7|9
1721635880000|2024-07-22 08:11:20|180521.3|180396.3|180520.5|180395.5|180521.3|180396.3|180520.5|180395.5|6
1721635890000|2024-07-22 08:11:30|180521|180396|180526.2|180401.2|180526.2|180401.2|180521|180396|11
1721635900000|2024-07-22 08:11:40|180525.1|180400.1|180526|180401|180529.7|180404.7|180523.5|180398.5|15
1721635910000|2024-07-22 08:11:50|180528|180403|180552.8|180427.8|180552.8|180427.8|180525.2|180400.2|10
1721635920000|2024-07-22 08:12:00|180551.9|180426.9|180556.9|180431.9|180558.3|180433.3|180548.3|180423.3|12
1721635930000|2024-07-22 08:12:10|180557|180432|180556.9|180431.9|180557|180432|180556.9|180431.9|2
1721635940000|2024-07-22 08:12:20|180556.8|180431.8|180571.6|180446.6|180574.5|180449.5|180556.4|180431.4|10
1721635960000|2024-07-22 08:12:40|180571.7|180446.7|180549.5|180424.5|180571.7|180446.7|180549.5|180424.5|4
1721635970000|2024-07-22 08:12:50|180545.3|180420.3|180541.6|180416.6|180546.5|180421.5|180540.1|180415.1|26
1721635980000|2024-07-22 08:13:00|180540.6|180415.6|180544|180419|180546.2|180421.2|180540.4|180415.4|18
1721635990000|2024-07-22 08:13:10|180542.4|180417.4|180584|180459|180585.8|180460.8|180541.6|180416.6|19
1721636000000|2024-07-22 08:13:20|180583.9|180458.9|180583.8|180458.8|180585.5|180460.5|180583.2|180458.2|5
1721636010000|2024-07-22 08:13:30|180584.3|180459.3|180583.9|180458.9|180584.7|180459.7|180582.8|180457.8|12
1721636020000|2024-07-22 08:13:40|180583.7|180458.7|180513.6|180388.6|180583.7|180458.7|180512.1|180387.1|12
1721636030000|2024-07-22 08:13:50|180512.1|180387.1|180473.2|180348.2|180516.2|180391.2|180471.3|180346.3|17
1721636040000|2024-07-22 08:14:00|180474.2|180349.2|180497|180372|180497|180372|180450.5|180325.5|25
1721636050000|2024-07-22 08:14:10|180496.8|180371.8|180481.3|180356.3|180497|180372|180481|180356|18
1721636060000|2024-07-22 08:14:20|180479.2|180354.2|180487.1|180362.1|180490.7|180365.7|180479.2|180354.2|25
1721636070000|2024-07-22 08:14:30|180487.4|180362.4|180479.2|180354.2|180501.9|180376.9|180479.2|180354.2|9
1721636080000|2024-07-22 08:14:40|180479.6|180354.6|180480|180355|180488.1|180363.1|180474.8|180349.8|17
1721636090000|2024-07-22 08:14:50|180478.8|180353.8|180479|180354|180479.2|180354.2|180477.1|180352.1|8
1721636100000|2024-07-22 08:15:00|180479.1|180354.1|180480.3|180355.3|180481.8|180356.8|180479.1|180354.1|5
1721636110000|2024-07-22 08:15:10|180479.8|180354.8|180496.5|180371.5|180499.6|180374.6|180479.5|180354.5|9
1721636120000|2024-07-22 08:15:20|180496|180371|180435.2|180310.2|180496|180371|180433.9|180308.9|12
1721636130000|2024-07-22 08:15:30|180433.5|180308.5|180403.8|180278.8|180441.6|180316.6|180403.2|180278.2|20
1721636140000|2024-07-22 08:15:40|180402.7|180277.7|180408.9|180283.9|180409.2|180284.2|180401.4|180276.4|19
1721636150000|2024-07-22 08:15:50|180390.5|180265.5|180348.5|180223.5|180390.5|180265.5|180316.3|180191.3|21
1721636160000|2024-07-22 08:16:00|180348.6|180223.6|180364.2|180239.2|180368.4|180243.4|180348.2|180223.2|10
1721636170000|2024-07-22 08:16:10|180364.3|180239.3|180363.9|180238.9|180364.5|180239.5|180363.9|180238.9|3
1721636180000|2024-07-22 08:16:20|180364.8|180239.8|180365.4|180240.4|180367.3|180242.3|180361.7|180236.7|16
1721636190000|2024-07-22 08:16:30|180367.4|180242.4|180356.2|180231.2|180378.2|180253.2|180355.4|180230.4|14
1721636200000|2024-07-22 08:16:40|180356.5|180231.5|180365.9|180240.9|180366.3|180241.3|180354.3|180229.3|20
1721636210000|2024-07-22 08:16:50|180366.4|180241.4|180366.3|180241.3|180374.6|180249.6|180366.3|180241.3|15
1721636220000|2024-07-22 08:17:00|180364.2|180239.2|180362.1|180237.1|180365.7|180240.7|180359.7|180234.7|25
1721636230000|2024-07-22 08:17:10|180362.6|180237.6|180359.4|180234.4|180377.2|180252.2|180359.4|180234.4|17
1721636240000|2024-07-22 08:17:20|180347.3|180222.3|180325.6|180200.6|180347.3|180222.3|180324.4|180199.4|23
1721636250000|2024-07-22 08:17:30|180325.7|180200.7|180323.4|180198.4|180325.7|180200.7|180322.1|180197.1|19
1721636260000|2024-07-22 08:17:40|180323.8|180198.8|180318.8|180193.8|180324.2|180199.2|180318.8|180193.8|7
1721636270000|2024-07-22 08:17:50|180318.7|180193.7|180300|180175|180319.9|180194.9|180299.8|180174.8|19
1721636280000|2024-07-22 08:18:00|180308.8|180183.8|180311.5|180186.5|180312.4|180187.4|180306.9|180181.9|13
1721636290000|2024-07-22 08:18:10|180310.4|180185.4|180309.4|180184.4|180310.4|180185.4|180309.2|180184.2|5
1721636300000|2024-07-22 08:18:20|180309.6|180184.6|180305.1|180180.1|180309.6|180184.6|180305.1|180180.1|4
1721636310000|2024-07-22 08:18:30|180306.2|180181.2|180305.1|180180.1|180306.2|180181.2|180305.1|180180.1|5
1721636320000|2024-07-22 08:18:40|180305.3|180180.3|180305.3|180180.3|180305.3|180180.3|180305.3|180180.3|1
1721636330000|2024-07-22 08:18:50|180307.5|180182.5|180315.6|180190.6|180316.6|180191.6|180307.5|180182.5|7
1721636340000|2024-07-22 08:19:00|180312.9|180187.9|180323.1|180198.1|180326.6|180201.6|180312.9|180187.9|16
1721636350000|2024-07-22 08:19:10|180323.5|180198.5|180322.4|180197.4|180327.8|180202.8|180322.4|180197.4|6
1721636360000|2024-07-22 08:19:20|180321.2|180196.2|180321|180196|180322.8|180197.8|180320|180195|9
1721636370000|2024-07-22 08:19:30|180321.9|180196.9|180325.2|180200.2|180325.2|180200.2|180321.5|180196.5|7
1721636380000|2024-07-22 08:19:40|180325|180200|180324|180199|180325|180200|180324|180199|2
1721636390000|2024-07-22 08:19:50|180324.5|180199.5|180321.9|180196.9|180324.5|180199.5|180321.9|180196.9|2
1721636400000|2024-07-22 08:20:00|180322.7|180197.7|180295.4|180170.4|180332.1|180207.1|180284.1|180159.1|24
1721636410000|2024-07-22 08:20:10|180295.2|180170.2|180274.1|180149.1|180310.9|180185.9|180273.4|180148.4|15
1721636420000|2024-07-22 08:20:20|180271.9|180146.9|180283.6|180158.6|180283.6|180158.6|180271.5|180146.5|15
1721636430000|2024-07-22 08:20:30|180282.7|180157.7|180292.9|180167.9|180295.1|180170.1|180282.7|180157.7|9
1721636440000|2024-07-22 08:20:40|180291.6|180166.6|180291.1|180166.1|180295.6|180170.6|180287.7|180162.7|20
1721636450000|2024-07-22 08:20:50|180290.6|180165.6|180291.6|180166.6|180291.6|180166.6|180288.2|180163.2|19
1721636460000|2024-07-22 08:21:00|180291.7|180166.7|180292.7|180167.7|180295.8|180170.8|180288.9|180163.9|17
1721636470000|2024-07-22 08:21:10|180292.8|180167.8|180290.5|180165.5|180293.1|180168.1|180290.5|180165.5|10
1721636480000|2024-07-22 08:21:20|180290.8|180165.8|180224.4|180099.4|180290.8|180165.8|180211.1|180086.1|17
1721636490000|2024-07-22 08:21:30|180224.5|180099.5|180220.3|180095.3|180224.8|180099.8|180219.6|180094.6|23
1721636500000|2024-07-22 08:21:40|180221|180096|180220.3|180095.3|180222|180097|180215|180090|21
1721636510000|2024-07-22 08:21:50|180220.5|180095.5|180221.2|180096.2|180222.1|180097.1|180220.1|180095.1|18
1721636520000|2024-07-22 08:22:00|180221|180096|180225.1|180100.1|180225.1|180100.1|180218.5|180093.5|29
1721636530000|2024-07-22 08:22:10|180225.3|180100.3|180221.6|180096.6|180225.3|180100.3|180221.2|180096.2|10
1721636540000|2024-07-22 08:22:20|180222.2|180097.2|180219.7|180094.7|180222.2|180097.2|180219.1|180094.1|11
1721636550000|2024-07-22 08:22:30|180219.6|180094.6|180239.2|180114.2|180242.9|180117.9|180219.6|180094.6|16
1721636560000|2024-07-22 08:22:40|180239.3|180114.3|180243.2|180118.2|180246.7|180121.7|180239.3|180114.3|7
1721636570000|2024-07-22 08:22:50|180243.1|180118.1|180238.7|180113.7|180243.1|180118.1|180235.4|180110.4|14
1721636580000|2024-07-22 08:23:00|180241.8|180116.8|180241.7|180116.7|180242.8|180117.8|180238.9|180113.9|5
1721636590000|2024-07-22 08:23:10|180241.4|180116.4|180209.6|180084.6|180241.4|180116.4|180209.6|180084.6|16
1721636600000|2024-07-22 08:23:20|180210.6|180085.6|180139.6|180014.6|180219.7|180094.7|180139.6|180014.6|25
1721636610000|2024-07-22 08:23:30|180139.3|180014.3|180135.6|180010.6|180139.3|180014.3|180135.5|180010.5|6
1721636620000|2024-07-22 08:23:40|180135.2|180010.2|180188.7|180063.7|180192.1|180067.1|180135.2|180010.2|28
1721636630000|2024-07-22 08:23:50|180187.9|180062.9|180190.4|180065.4|180190.7|180065.7|180185.6|180060.6|13
1721636640000|2024-07-22 08:24:00|180189.5|180064.5|180189.7|180064.7|180191.2|180066.2|180188|180063|16
1721636650000|2024-07-22 08:24:10|180191.4|180066.4|180186.6|180061.6|180191.4|180066.4|180183.4|180058.4|19
1721636660000|2024-07-22 08:24:20|180187.2|180062.2|180190.1|180065.1|180193.2|180068.2|180184.7|180059.7|15
1721636670000|2024-07-22 08:24:30|180193.4|180068.4|180184.8|180059.8|180193.7|180068.7|180179.5|180054.5|26
1721636680000|2024-07-22 08:24:40|180184.3|180059.3|180186.6|180061.6|180193.4|180068.4|180183.9|180058.9|20
1721636690000|2024-07-22 08:24:50|180186.4|180061.4|180190.8|180065.8|180194|180069|180182.2|180057.2|16
1721636700000|2024-07-22 08:25:00|180190.9|180065.9|180189.5|180064.5|180190.9|180065.9|180186.7|180061.7|13
1721636710000|2024-07-22 08:25:10|180185.4|180060.4|180187.6|180062.6|180187.6|180062.6|180184.5|180059.5|13
1721636720000|2024-07-22 08:25:20|180187.2|180062.2|180185.2|180060.2|180189.4|180064.4|180184|180059|16
1721636730000|2024-07-22 08:25:30|180184|180059|180189.3|180064.3|180195.6|180070.6|180184|180059|13
1721636740000|2024-07-22 08:25:40|180190.7|180065.7|180216.7|180091.7|180226.6|180101.6|180190.7|180065.7|16
1721636750000|2024-07-22 08:25:50|180215.1|180090.1|180201|180076|180215.1|180090.1|180201|180076|17
1721636760000|2024-07-22 08:26:00|180202.2|180077.2|180202.4|180077.4|180208.7|180083.7|180202.2|180077.2|8
1721636770000|2024-07-22 08:26:10|180201.9|180076.9|180185|180060|180210.1|180085.1|180183.8|180058.8|15
1721636780000|2024-07-22 08:26:20|180184.3|180059.3|180185.4|180060.4|180187.3|180062.3|180183.2|180058.2|20
1721636790000|2024-07-22 08:26:30|180182.5|180057.5|180186.2|180061.2|180186.2|180061.2|180181.8|180056.8|15
1721636800000|2024-07-22 08:26:40|180185.2|180060.2|180215|180090|180215|180090|180182.2|180057.2|16
1721636810000|2024-07-22 08:26:50|180210.1|180085.1|180212.9|180087.9|180214.6|180089.6|180206.2|180081.2|6
1721636820000|2024-07-22 08:27:00|180211.8|180086.8|180205.6|180080.6|180211.8|180086.8|180202.5|180077.5|17
1721636830000|2024-07-22 08:27:10|180205.7|180080.7|180204.2|180079.2|180206.4|180081.4|180202.5|180077.5|13
1721636840000|2024-07-22 08:27:20|180204.3|180079.3|180206.1|180081.1|180210.7|180085.7|180203.5|180078.5|17
1721636850000|2024-07-22 08:27:30|180206.3|180081.3|180204.7|180079.7|180208|180083|180204.5|180079.5|8
1721636860000|2024-07-22 08:27:40|180202.7|180077.7|180206.7|180081.7|180206.7|180081.7|180202.7|180077.7|9
1721636870000|2024-07-22 08:27:50|180213|180088|180213.9|180088.9|180213.9|180088.9|180206.7|180081.7|16
1721636880000|2024-07-22 08:28:00|180213.7|180088.7|180213.4|180088.4|180214.3|180089.3|180212.7|180087.7|10
1721636890000|2024-07-22 08:28:10|180207.5|180082.5|180185.9|180060.9|180207.5|180082.5|180185.4|180060.4|7
1721636900000|2024-07-22 08:28:20|180186|180061|180183.8|180058.8|180188.7|180063.7|180183.8|180058.8|8
1721636910000|2024-07-22 08:28:30|180184.3|180059.3|180175.8|180050.8|180185.7|180060.7|180172.8|180047.8|15
1721636920000|2024-07-22 08:28:40|180175.5|180050.5|180171.9|180046.9|180177.7|180052.7|180167.5|180042.5|18
1721636930000|2024-07-22 08:28:50|180171.7|180046.7|180173.5|180048.5|180174.1|180049.1|180171.6|180046.6|17
1721636940000|2024-07-22 08:29:00|180173|180048|180173.2|180048.2|180174.1|180049.1|180173|180048|4
1721636950000|2024-07-22 08:29:10|180172.6|180047.6|180131.7|180006.7|180172.8|180047.8|180123.7|179998.7|6
1721636960000|2024-07-22 08:29:20|180131|180006|180120.5|179995.5|180131|180006|180118.3|179993.3|14
1721636970000|2024-07-22 08:29:30|180121.1|179996.1|180124.4|179999.4|180128.7|180003.7|180120.8|179995.8|18
1721636980000|2024-07-22 08:29:40|180124.1|179999.1|180112.2|179987.2|180124.1|179999.1|180107.3|179982.3|18
1721636990000|2024-07-22 08:29:50|180114.4|179989.4|180128.9|180003.9|180129.1|180004.1|180114.4|179989.4|8
1721637000000|2024-07-22 08:30:00|180129|180004|180127.4|180002.4|180129.2|180004.2|180124.7|179999.7|11
1721637010000|2024-07-22 08:30:10|180127.2|180002.2|180123.3|179998.3|180127.2|180002.2|180122.5|179997.5|10
1721637020000|2024-07-22 08:30:20|180123.4|179998.4|180162.7|180037.7|180162.9|180037.9|180122.3|179997.3|12
1721637030000|2024-07-22 08:30:30|180162.4|180037.4|180173.5|180048.5|180174.2|180049.2|180160.7|180035.7|16
1721637040000|2024-07-22 08:30:40|180173|180048|180120.6|179995.6|180173.8|180048.8|180113.8|179988.8|28
1721637050000|2024-07-22 08:30:50|180118.3|179993.3|180117.1|179992.1|180127.9|180002.9|180117.1|179992.1|17
1721637060000|2024-07-22 08:31:00|180116.9|179991.9|180115|179990|180118.8|179993.8|180114.4|179989.4|12
1721637070000|2024-07-22 08:31:10|180114.9|179989.9|180100.7|179975.7|180126.3|180001.3|180100.7|179975.7|17
1721637080000|2024-07-22 08:31:20|180101.5|179976.5|180101.1|179976.1|180111.5|179986.5|180101.1|179976.1|18
1721637090000|2024-07-22 08:31:30|180104.4|179979.4|180078|179953|180105.1|179980.1|180074.8|179949.8|20
1721637100000|2024-07-22 08:31:40|180079.2|179954.2|180085.5|179960.5|180090|179965|180078.4|179953.4|24
1721637110000|2024-07-22 08:31:50|180085.7|179960.7|180083.1|179958.1|180086.2|179961.2|180083.1|179958.1|19
1721637120000|2024-07-22 08:32:00|180083.5|179958.5|180097.8|179972.8|180097.8|179972.8|180083.4|179958.4|21
1721637130000|2024-07-22 08:32:10|180096.6|179971.6|180092|179967|180096.6|179971.6|180070.3|179945.3|9
1721637140000|2024-07-22 08:32:20|180089.9|179964.9|180093.5|179968.5|180093.5|179968.5|180089.9|179964.9|5
1721637150000|2024-07-22 08:32:30|180092.7|179967.7|180093.1|179968.1|180093.1|179968.1|180090.2|179965.2|7
1721637160000|2024-07-22 08:32:40|180091.2|179966.2|180093.3|179968.3|180093.3|179968.3|180091|179966|17
1721637170000|2024-07-22 08:32:50|180094.9|179969.9|180095.8|179970.8|180096.3|179971.3|180089.6|179964.6|13
1721637180000|2024-07-22 08:33:00|180092.3|179967.3|180090.1|179965.1|180096.8|179971.8|180090|179965|20
1721637190000|2024-07-22 08:33:10|180089.7|179964.7|180094.3|179969.3|180094.3|179969.3|180088|179963|9
1721637200000|2024-07-22 08:33:20|180093.9|179968.9|180098.3|179973.3|180098.3|179973.3|180088.1|179963.1|15
1721637210000|2024-07-22 08:33:30|180098.1|179973.1|180094.1|179969.1|180098.1|179973.1|180094|179969|10
1721637220000|2024-07-22 08:33:40|180095.4|179970.4|180100.1|179975.1|180100.8|179975.8|180095.4|179970.4|8
1721637230000|2024-07-22 08:33:50|180099.5|179974.5|180089.5|179964.5|180105.3|179980.3|180087.6|179962.6|16
1721637240000|2024-07-22 08:34:00|180087|179962|180085.3|179960.3|180087|179962|180085.1|179960.1|4
1721637260000|2024-07-22 08:34:20|180085.1|179960.1|180082.3|179957.3|180085.3|179960.3|180081.9|179956.9|6
1721637270000|2024-07-22 08:34:30|180083.8|179958.8|180084.4|179959.4|180084.4|179959.4|180083.8|179958.8|4
1721637280000|2024-07-22 08:34:40|180083.4|179958.4|180087.8|179962.8|180088.6|179963.6|180083.2|179958.2|6
1721637290000|2024-07-22 08:34:50|180083.6|179958.6|180076.6|179951.6|180083.6|179958.6|180076.6|179951.6|10
1721637300000|2024-07-22 08:35:00|180076.8|179951.8|180075.4|179950.4|180076.8|179951.8|180074.5|179949.5|10
1721637310000|2024-07-22 08:35:10|180076|179951|179959.8|179834.8|180076|179951|179956.7|179831.7|14
1721637320000|2024-07-22 08:35:20|179960.5|179835.5|179890.3|179765.3|179965.1|179840.1|179890.3|179765.3|25
1721637330000|2024-07-22 08:35:30|179890.6|179765.6|179883.6|179758.6|179891.8|179766.8|179844.9|179719.9|27
1721637340000|2024-07-22 08:35:40|179884.2|179759.2|179927.9|179802.9|179928.8|179803.8|179884.2|179759.2|21
1721637350000|2024-07-22 08:35:50|179928.3|179803.3|179912.8|179787.8|179929.5|179804.5|179877|179752|15
1721637360000|2024-07-22 08:36:00|179910.9|179785.9|179896.2|179771.2|179923.2|179798.2|179896.2|179771.2|22
1721637370000|2024-07-22 08:36:10|179893.9|179768.9|179897.7|179772.7|179900.6|179775.6|179885.1|179760.1|13
1721637380000|2024-07-22 08:36:20|179898.1|179773.1|179893.2|179768.2|179898.1|179773.1|179893.2|179768.2|5
1721637390000|2024-07-22 08:36:30|179892.8|179767.8|179895.7|179770.7|179895.7|179770.7|179892.8|179767.8|6
1721637400000|2024-07-22 08:36:40|179895|179770|179892.6|179767.6|179920.6|179795.6|179890.8|179765.8|12
1721637410000|2024-07-22 08:36:50|179893.9|179768.9|179893.8|179768.8|179893.9|179768.9|179892.1|179767.1|8
1721637420000|2024-07-22 08:37:00|179893.2|179768.2|179910.8|179785.8|179910.8|179785.8|179893.2|179768.2|9
1721637430000|2024-07-22 08:37:10|179909.4|179784.4|179907.7|179782.7|179915.7|179790.7|179907.7|179782.7|20
1721637440000|2024-07-22 08:37:20|179905.9|179780.9|179909.8|179784.8|179909.8|179784.8|179905.9|179780.9|6
1721637450000|2024-07-22 08:37:30|179909|179784|179909|179784|179909|179784|179909|179784|1
1721637460000|2024-07-22 08:37:40|179905.6|179780.6|179894.1|179769.1|179905.6|179780.6|179892.6|179767.6|12
1721637470000|2024-07-22 08:37:50|179892.4|179767.4|179903.3|179778.3|179910.7|179785.7|179891.6|179766.6|10
1721637480000|2024-07-22 08:38:00|179898.3|179773.3|179895.7|179770.7|179898.3|179773.3|179889.4|179764.4|27
1721637490000|2024-07-22 08:38:10|179897.2|179772.2|179877.7|179752.7|179913.8|179788.8|179876.7|179751.7|19
1721637500000|2024-07-22 08:38:20|179878.1|179753.1|179880.5|179755.5|179880.8|179755.8|179877.7|179752.7|10
1721637510000|2024-07-22 08:38:30|179880.7|179755.7|179906.7|179781.7|179908.2|179783.2|179880.7|179755.7|16
1721637520000|2024-07-22 08:38:40|179907.2|179782.2|179907.9|179782.9|179912.6|179787.6|179907.2|179782.2|11
1721637530000|2024-07-22 08:38:50|179908.4|179783.4|179912|179787|179912|179787|179906.5|179781.5|12
1721637540000|2024-07-22 08:39:00|179912.9|179787.9|179913.6|179788.6|179914|179789|179910.2|179785.2|10
1721637550000|2024-07-22 08:39:10|179913.1|179788.1|179913.2|179788.2|179913.7|179788.7|179913.1|179788.1|5
1721637560000|2024-07-22 08:39:20|179912.7|179787.7|179950.2|179825.2|179950.2|179825.2|179912.7|179787.7|7
1721637570000|2024-07-22 08:39:30|179948.5|179823.5|179951.8|179826.8|179952.4|179827.4|179948.2|179823.2|11
1721637580000|2024-07-22 08:39:40|179951.6|179826.6|179966|179841|179966.2|179841.2|179951.6|179826.6|8
1721637600000|2024-07-22 08:40:00|179966.7|179841.7|179957.8|179832.8|179974.3|179849.3|179956.3|179831.3|10
1721637610000|2024-07-22 08:40:10|179958.1|179833.1|179942.4|179817.4|179958.5|179833.5|179926.4|179801.4|17
1721637620000|2024-07-22 08:40:20|179942.3|179817.3|179934.4|179809.4|179942.3|179817.3|179933.2|179808.2|14
1721637630000|2024-07-22 08:40:30|179935.1|179810.1|179936.2|179811.2|179937.3|179812.3|179933.7|179808.7|18
1721637640000|2024-07-22 08:40:40|179936.4|179811.4|179936.2|179811.2|179936.7|179811.7|179934.3|179809.3|14
1721637650000|2024-07-22 08:40:50|179936.5|179811.5|179928.4|179803.4|179937.2|179812.2|179927.8|179802.8|7
1721637660000|2024-07-22 08:41:00|179931.4|179806.4|179931.4|179806.4|179932.7|179807.7|179926.6|179801.6|18
1721637670000|2024-07-22 08:41:10|179931.5|179806.5|179931.9|179806.9|179933.2|179808.2|179931.5|179806.5|6
1721637680000|2024-07-22 08:41:20|179931|179806|179918.7|179793.7|179931|179806|179918.7|179793.7|6
1721637690000|2024-07-22 08:41:30|179918.3|179793.3|179916.5|179791.5|179918.3|179793.3|179913.4|179788.4|7
1721637700000|2024-07-22 08:41:40|179916.4|179791.4|179909.7|179784.7|179916.4|179791.4|179906.7|179781.7|21
1721637710000|2024-07-22 08:41:50|179909.5|179784.5|179909.5|179784.5|179909.5|179784.5|179909.5|179784.5|1
1721637720000|2024-07-22 08:42:00|179909.6|179784.6|179905|179780|179913|179788|179905|179780|19
1721637730000|2024-07-22 08:42:10|179904.7|179779.7|179852.4|179727.4|179904.7|179779.7|179827.1|179702.1|26
1721637740000|2024-07-22 08:42:20|179849.5|179724.5|179851.8|179726.8|179852|179727|179842.4|179717.4|19
1721637750000|2024-07-22 08:42:30|179852|179727|179853.3|179728.3|179853.3|179728.3|179852|179727|2
1721637760000|2024-07-22 08:42:40|179853.6|179728.6|179852.9|179727.9|179853.6|179728.6|179852.6|179727.6|3
1721637770000|2024-07-22 08:42:50|179853.7|179728.7|179849.1|179724.1|179857.2|179732.2|179846.3|179721.3|11
1721637780000|2024-07-22 08:43:00|179849.3|179724.3|179817.7|179692.7|179849.3|179724.3|179800|179675|31
1721637790000|2024-07-22 08:43:10|179815.7|179690.7|179838.1|179713.1|179841.1|179716.1|179815.7|179690.7|17
1721637800000|2024-07-22 08:43:20|179837.8|179712.8|179823.3|179698.3|179837.8|179712.8|179823.3|179698.3|9
1721637810000|2024-07-22 08:43:30|179823.5|179698.5|179824|179699|179824|179699|179823.5|179698.5|3
1721637820000|2024-07-22 08:43:40|179824.1|179699.1|179831.9|179706.9|179831.9|179706.9|179822.9|179697.9|11
1721637830000|2024-07-22 08:43:50|179832.6|179707.6|179830|179705|179847.2|179722.2|179829.5|179704.5|16
1721637840000|2024-07-22 08:44:00|179830.1|179705.1|179830.7|179705.7|179830.7|179705.7|179829.9|179704.9|4
1721637850000|2024-07-22 08:44:10|179832.1|179707.1|179845.7|179720.7|179850.6|179725.6|179831|179706|17
1721637860000|2024-07-22 08:44:20|179845.2|179720.2|179833.9|179708.9|179845.2|179720.2|179820.2|179695.2|17
1721637870000|2024-07-22 08:44:30|179834|179709|179835.3|179710.3|179835.3|179710.3|179829.1|179704.1|11
1721637880000|2024-07-22 08:44:40|179835.7|179710.7|179835.7|179710.7|179835.8|179710.8|179835.5|179710.5|8
1721637890000|2024-07-22 08:44:50|179836.2|179711.2|179834.1|179709.1|179836.2|179711.2|179815.1|179690.1|17
1721637900000|2024-07-22 08:45:00|179834.2|179709.2|179834.4|179709.4|179835.6|179710.6|179833.4|179708.4|14
1721637910000|2024-07-22 08:45:10|179834.5|179709.5|179841.6|179716.6|179841.6|179716.6|179834.5|179709.5|10
1721637920000|2024-07-22 08:45:20|179842|179717|179890.9|179765.9|179891.9|179766.9|179842|179717|11
1721637930000|2024-07-22 08:45:30|179891|179766|179890.6|179765.6|179892.6|179767.6|179888|179763|12
1721637940000|2024-07-22 08:45:40|179889.6|179764.6|179895.2|179770.2|179896.7|179771.7|179889.6|179764.6|19
1721637950000|2024-07-22 08:45:50|179896.5|179771.5|179895.8|179770.8|179898|179773|179895.7|179770.7|8
1721637960000|2024-07-22 08:46:00|179897.2|179772.2|179894.4|179769.4|179897.2|179772.2|179893.4|179768.4|17
1721637970000|2024-07-22 08:46:10|179899.4|179774.4|179901.2|179776.2|179902.3|179777.3|179898.2|179773.2|16
1721637980000|2024-07-22 08:46:20|179900.5|179775.5|179904.3|179779.3|179905.3|179780.3|179900.5|179775.5|13
1721637990000|2024-07-22 08:46:30|179903.6|179778.6|179892.1|179767.1|179903.6|179778.6|179891.5|179766.5|13
1721638000000|2024-07-22 08:46:40|179891.8|179766.8|179892|179767|179892.8|179767.8|179891.3|179766.3|8
1721638010000|2024-07-22 08:46:50|179892.5|179767.5|179891.2|179766.2|179893.3|179768.3|179891.2|179766.2|8
1721638020000|2024-07-22 08:47:00|179891.9|179766.9|179897.1|179772.1|179897.1|179772.1|179891.9|179766.9|6
1721638030000|2024-07-22 08:47:10|179896.3|179771.3|179898|179773|179899|179774|179896.3|179771.3|6
1721638040000|2024-07-22 08:47:20|179897.4|179772.4|179896.5|179771.5|179898.5|179773.5|179896.5|179771.5|12
1721638050000|2024-07-22 08:47:30|179896.7|179771.7|179801.9|179676.9|179896.7|179771.7|179794.4|179669.4|12
1721638060000|2024-07-22 08:47:40|179801.1|179676.1|179802.7|179677.7|179809.6|179684.6|179797.2|179672.2|17
1721638070000|2024-07-22 08:47:50|179803.1|179678.1|179820.9|179695.9|179824.4|179699.4|179803.1|179678.1|26
1721638080000|2024-07-22 08:48:00|179820.8|179695.8|179804.4|179679.4|179820.8|179695.8|179796.8|179671.8|22
1721638090000|2024-07-22 08:48:10|179804.6|179679.6|179816.6|179691.6|179816.6|179691.6|179804.6|179679.6|14
1721638100000|2024-07-22 08:48:20|179816.4|179691.4|179820.7|179695.7|179821.4|179696.4|179815.2|179690.2|16
1721638110000|2024-07-22 08:48:30|179820.8|179695.8|179858.5|179733.5|179861.2|179736.2|179820.8|179695.8|20
1721638120000|2024-07-22 08:48:40|179859.9|179734.9|179864.8|179739.8|179872.6|179747.6|179859.9|179734.9|15
1721638130000|2024-07-22 08:48:50|179865|179740|179880.9|179755.9|179880.9|179755.9|179862.4|179737.4|16
1721638140000|2024-07-22 08:49:00|179880.4|179755.4|179879.8|179754.8|179881.6|179756.6|179875.8|179750.8|13
1721638150000|2024-07-22 08:49:10|179879.3|179754.3|179863.6|179738.6|179879.4|179754.4|179853.9|179728.9|7
1721638160000|2024-07-22 08:49:20|179863.2|179738.2|179859.8|179734.8|179863.2|179738.2|179859.7|179734.7|4
1721638170000|2024-07-22 08:49:30|179860|179735|179860.2|179735.2|179860.2|179735.2|179857.3|179732.3|6
1721638180000|2024-07-22 08:49:40|179860.8|179735.8|179865.8|179740.8|179869.5|179744.5|179860.8|179735.8|10
1721638190000|2024-07-22 08:49:50|179866|179741|179862.5|179737.5|179866|179741|179861.7|179736.7|8
1721638200000|2024-07-22 08:50:00|179860.7|179735.7|179851.8|179726.8|179860.7|179735.7|179849.6|179724.6|17
1721638210000|2024-07-22 08:50:10|179849.3|179724.3|179851.2|179726.2|179851.2|179726.2|179848.8|179723.8|10
1721638220000|2024-07-22 08:50:20|179851.4|179726.4|179848.7|179723.7|179852.8|179727.8|179848.7|179723.7|14
1721638230000|2024-07-22 08:50:30|179846.7|179721.7|179850.7|179725.7|179851.2|179726.2|179841.6|179716.6|28
1721638240000|2024-07-22 08:50:40|179850.2|179725.2|179832.6|179707.6|179852.7|179727.7|179827.2|179702.2|25
1721638250000|2024-07-22 08:50:50|179833.1|179708.1|179835.5|179710.5|179851.9|179726.9|179832.6|179707.6|26
1721638260000|2024-07-22 08:51:00|179835.4|179710.4|179855.2|179730.2|179855.2|179730.2|179834.2|179709.2|18
1721638270000|2024-07-22 08:51:10|179855|179730|179865.8|179740.8|179869.9|179744.9|179854.9|179729.9|20
1721638280000|2024-07-22 08:51:20|179866.5|179741.5|179868.6|179743.6|179870.7|179745.7|179866.5|179741.5|10
1721638290000|2024-07-22 08:51:30|179869|179744|179862.8|179737.8|179869|179744|179862.4|179737.4|13
1721638300000|2024-07-22 08:51:40|179862.5|179737.5|179862.7|179737.7|179863.6|179738.6|179861|179736|11
1721638310000|2024-07-22 08:51:50|179861.8|179736.8|179861.3|179736.3|179863|179738|179860|179735|12
1721638320000|2024-07-22 08:52:00|179861.7|179736.7|179864.4|179739.4|179866.3|179741.3|179861.7|179736.7|10
1721638330000|2024-07-22 08:52:10|179864.5|179739.5|179866|179741|179866|179741|179864.5|179739.5|3
1721638340000|2024-07-22 08:52:20|179866.2|179741.2|179862.9|179737.9|179866.9|179741.9|179862.7|179737.7|9
1721638350000|2024-07-22 08:52:30|179863|179738|179862.1|179737.1|179863.2|179738.2|179858.7|179733.7|13
1721638360000|2024-07-22 08:52:40|179860.8|179735.8|179871.4|179746.4|179871.5|179746.5|179860.8|179735.8|8
1721638370000|2024-07-22 08:52:50|179870.6|179745.6|179863.1|179738.1|179870.6|179745.6|179862.2|179737.2|15
1721638380000|2024-07-22 08:53:00|179862.2|179737.2|179881|179756|179882.3|179757.3|179860.4|179735.4|13
1721638390000|2024-07-22 08:53:10|179879.9|179754.9|179893.3|179768.3|179900.3|179775.3|179879.9|179754.9|15
1721638400000|2024-07-22 08:53:20|179896.8|179771.8|179905.4|179780.4|179905.9|179780.9|179896.8|179771.8|13
1721638410000|2024-07-22 08:53:30|179904.1|179779.1|179902.2|179777.2|179904.1|179779.1|179902.2|179777.2|3
1721638420000|2024-07-22 08:53:40|179900.7|179775.7|179903.8|179778.8|179905.3|179780.3|179900.7|179775.7|5
1721638430000|2024-07-22 08:53:50|179903.1|179778.1|179935.7|179810.7|179941|179816|179901.7|179776.7|10
1721638440000|2024-07-22 08:54:00|179934.3|179809.3|179934.3|179809.3|179934.3|179809.3|179932.5|179807.5|3
1721638450000|2024-07-22 08:54:10|179934.4|179809.4|179946|179821|179962.2|179837.2|179934.4|179809.4|13
1721638460000|2024-07-22 08:54:20|179945.4|179820.4|179948.4|179823.4|179948.4|179823.4|179945.2|179820.2|9
1721638470000|2024-07-22 08:54:30|179947.2|179822.2|179921.2|179796.2|179947.2|179822.2|179917.4|179792.4|13
1721638480000|2024-07-22 08:54:40|179921.1|179796.1|179921.3|179796.3|179921.8|179796.8|179921.1|179796.1|4
1721638490000|2024-07-22 08:54:50|179922|179797|179917.3|179792.3|179922|179797|179916.7|179791.7|12
1721638500000|2024-07-22 08:55:00|179915|179790|179885.1|179760.1|179915|179790|179883.9|179758.9|17
1721638510000|2024-07-22 08:55:10|179884.9|179759.9|179885|179760|179885.6|179760.6|179884.3|179759.3|4
1721638520000|2024-07-22 08:55:20|179884.9|179759.9|179884.9|179759.9|179884.9|179759.9|179884.9|179759.9|1
1721638530000|2024-07-22 08:55:30|179883.6|179758.6|179878.9|179753.9|179883.6|179758.6|179878.8|179753.8|8
1721638540000|2024-07-22 08:55:40|179879.4|179754.4|179884.1|179759.1|179884.3|179759.3|179879.4|179754.4|13
1721638550000|2024-07-22 08:55:50|179882.9|179757.9|179917.3|179792.3|179917.3|179792.3|179881.1|179756.1|18
1721638560000|2024-07-22 08:56:00|179916.4|179791.4|179925.6|179800.6|179926|179801|179914|179789|14
1721638570000|2024-07-22 08:56:10|179924.8|179799.8|179926|179801|179926.7|179801.7|179923|179798|16
1721638580000|2024-07-22 08:56:20|179926.2|179801.2|179957.5|179832.5|179964.7|179839.7|179924.3|179799.3|18
1721638590000|2024-07-22 08:56:30|179956.7|179831.7|179957.7|179832.7|179968.7|179843.7|179956.7|179831.7|23
1721638600000|2024-07-22 08:56:40|179957.2|179832.2|179966.3|179841.3|179966.3|179841.3|179957.2|179832.2|14
1721638610000|2024-07-22 08:56:50|179967.3|179842.3|179977.3|179852.3|179977.3|179852.3|179967.3|179842.3|9
1721638620000|2024-07-22 08:57:00|179977.1|179852.1|179975.9|179850.9|179977.7|179852.7|179964|179839|9
1721638630000|2024-07-22 08:57:10|179974|179849|179963.1|179838.1|179974|179849|179960.4|179835.4|28
1721638640000|2024-07-22 08:57:20|179972.9|179847.9|179989.9|179864.9|179990|179865|179972.8|179847.8|19
1721638650000|2024-07-22 08:57:30|179989.7|179864.7|180002.2|179877.2|180006.9|179881.9|179989.6|179864.6|23
1721638660000|2024-07-22 08:57:40|180002.3|179877.3|180014.9|179889.9|180014.9|179889.9|179990.1|179865.1|24
1721638670000|2024-07-22 08:57:50|180012.1|179887.1|180011.5|179886.5|180015.4|179890.4|180011.4|179886.4|13
1721638680000|2024-07-22 08:58:00|180011|179886|180013.8|179888.8|180013.8|179888.8|180009.8|179884.8|13
1721638690000|2024-07-22 08:58:10|180012.3|179887.3|180010.7|179885.7|180013|179888|180010.4|179885.4|10
1721638700000|2024-07-22 08:58:20|180009.7|179884.7|180007.3|179882.3|180009.7|179884.7|180004|179879|8
1721638710000|2024-07-22 08:58:30|180011.3|179886.3|179985.1|179860.1|180011.3|179886.3|179984.9|179859.9|24
1721638720000|2024-07-22 08:58:40|179985|179860|179990.2|179865.2|179994.6|179869.6|179985|179860|21
1721638730000|2024-07-22 08:58:50|179991.7|179866.7|179991.8|179866.8|179996|179871|179989.9|179864.9|9
1721638740000|2024-07-22 08:59:00|179991.7|179866.7|179994.5|179869.5|179996.1|179871.1|179991.5|179866.5|20
1721638750000|2024-07-22 08:59:10|179994.2|179869.2|179995.2|179870.2|179995.5|179870.5|179994.2|179869.2|13
1721638760000|2024-07-22 08:59:20|179995.1|179870.1|179943.8|179818.8|179995.1|179870.1|179942.6|179817.6|24
1721638770000|2024-07-22 08:59:30|179943.7|179818.7|179934.5|179809.5|179943.7|179818.7|179930.9|179805.9|15
1721638780000|2024-07-22 08:59:40|179934.1|179809.1|179940.3|179815.3|179941.7|179816.7|179928.4|179803.4|20
1721638790000|2024-07-22 08:59:50|179938.8|179813.8|179927.7|179802.7|179942.5|179817.5|179927.7|179802.7|8
1721638800000|2024-07-22 09:00:00|179921.5|179796.5|179917.3|179792.3|179921.5|179796.5|179917|179792|15
1721638810000|2024-07-22 09:00:10|179919.6|179794.6|179925|179800|179925|179800|179919.6|179794.6|12
1721638820000|2024-07-22 09:00:20|179926.7|179801.7|179938.3|179813.3|179938.3|179813.3|179926.4|179801.4|7
1721638830000|2024-07-22 09:00:30|179940.6|179815.6|179986.3|179861.3|179990.7|179865.7|179940.6|179815.6|20
1721638840000|2024-07-22 09:00:40|179985.9|179860.9|179979.8|179854.8|179988|179863|179979.8|179854.8|21
1721638850000|2024-07-22 09:00:50|179978.7|179853.7|179977.2|179852.2|179980.1|179855.1|179975|179850|16
1721638860000|2024-07-22 09:01:00|179977.1|179852.1|179983.5|179858.5|179983.5|179858.5|179973.7|179848.7|23
1721638870000|2024-07-22 09:01:10|179983.4|179858.4|179975.7|179850.7|179990.7|179865.7|179975.7|179850.7|23
1721638880000|2024-07-22 09:01:20|179982.7|179857.7|179980.2|179855.2|179983.6|179858.6|179974|179849|25
1721638890000|2024-07-22 09:01:30|179980.1|179855.1|179993.8|179868.8|179993.8|179868.8|179980.1|179855.1|14
1721638900000|2024-07-22 09:01:40|179993|179868|179989|179864|179993|179868|179987.7|179862.7|19
1721638910000|2024-07-22 09:01:50|179988.2|179863.2|180014|179889|180015.9|179890.9|179988|179863|22
1721638920000|2024-07-22 09:02:00|180013.5|179888.5|180027.2|179902.2|180028.5|179903.5|180013.3|179888.3|14
1721638930000|2024-07-22 09:02:10|180027.1|179902.1|180048.3|179923.3|180053.2|179928.2|180023.4|179898.4|20
1721638940000|2024-07-22 09:02:20|180047.8|179922.8|180049.4|179924.4|180050.3|179925.3|180047.8|179922.8|12
1721638950000|2024-07-22 09:02:30|180048.8|179923.8|180053.4|179928.4|180054.7|179929.7|180048.7|179923.7|17
1721638960000|2024-07-22 09:02:40|180053.3|179928.3|180053.6|179928.6|180053.9|179928.9|180052.3|179927.3|15
1721638970000|2024-07-22 09:02:50|180053.3|179928.3|180051.7|179926.7|180053.9|179928.9|180051.1|179926.1|12
1721638980000|2024-07-22 09:03:00|180051.6|179926.6|180080.6|179955.6|180081.8|179956.8|180051|179926|25
1721638990000|2024-07-22 09:03:10|180080.8|179955.8|180080.4|179955.4|180083.3|179958.3|180078.3|179953.3|23
1721639000000|2024-07-22 09:03:20|180080.2|179955.2|180081.8|179956.8|180082|179957|180079.5|179954.5|22
1721639010000|2024-07-22 09:03:30|180082.2|179957.2|180075.2|179950.2|180091.2|179966.2|180075.2|179950.2|31
1721639020000|2024-07-22 09:03:40|180075.3|179950.3|180056.9|179931.9|180075.3|179950.3|180052.8|179927.8|13
1721639030000|2024-07-22 09:03:50|180053.8|179928.8|180051.5|179926.5|180054.9|179929.9|180051.5|179926.5|19
1721639040000|2024-07-22 09:04:00|180051.6|179926.6|180077.1|179952.1|180080.1|179955.1|180051.6|179926.6|23
1721639050000|2024-07-22 09:04:10|180079.6|179954.6|180080.6|179955.6|180080.6|179955.6|180075|179950|22
1721639060000|2024-07-22 09:04:20|180078.4|179953.4|180075.9|179950.9|180080.7|179955.7|180074.6|179949.6|25
1721639070000|2024-07-22 09:04:30|180075.8|179950.8|180074.9|179949.9|180081.1|179956.1|180074.9|179949.9|16
1721639080000|2024-07-22 09:04:40|180077.6|179952.6|180058|179933|180078|179953|180057.7|179932.7|17
1721639090000|2024-07-22 09:04:50|180057.5|179932.5|180058.8|179933.8|180059|179934|180054.4|179929.4|13
1721639100000|2024-07-22 09:05:00|180057.6|179932.6|180053.8|179928.8|180063|179938|180053.8|179928.8|13
1721639110000|2024-07-22 09:05:10|180054.6|179929.6|180054.3|179929.3|180055.5|179930.5|180054.3|179929.3|14
1721639120000|2024-07-22 09:05:20|180053.6|179928.6|180047.8|179922.8|180053.8|179928.8|180043.3|179918.3|20
1721639130000|2024-07-22 09:05:30|180045.4|179920.4|180046.8|179921.8|180047.7|179922.7|180042.6|179917.6|23
1721639140000|2024-07-22 09:05:40|180043.8|179918.8|180045.3|179920.3|180052.2|179927.2|180041.1|179916.1|15
1721639150000|2024-07-22 09:05:50|180045.2|179920.2|180048.2|179923.2|180049.1|179924.1|180044.6|179919.6|9
1721639160000|2024-07-22 09:06:00|180048.1|179923.1|180015.8|179890.8|180050.1|179925.1|180015.4|179890.4|22
1721639170000|2024-07-22 09:06:10|180015.1|179890.1|180004.3|179879.3|180020.2|179895.2|180004.3|179879.3|24
1721639180000|2024-07-22 09:06:20|180004.2|179879.2|179947.9|179822.9|180006.4|179881.4|179946.3|179821.3|18
1721639190000|2024-07-22 09:06:30|179950.5|179825.5|179952|179827|179954.8|179829.8|179949.5|179824.5|14
1721639200000|2024-07-22 09:06:40|179952.3|179827.3|179951.3|179826.3|179953.5|179828.5|179946.9|179821.9|15
1721639210000|2024-07-22 09:06:50|179949|179824|179950|179825|179950.9|179825.9|179949|179824|11
1721639220000|2024-07-22 09:07:00|179952.4|179827.4|179953.9|179828.9|179956.8|179831.8|179952.4|179827.4|15
1721639230000|2024-07-22 09:07:10|179949.8|179824.8|179924.8|179799.8|179950|179825|179919|179794|20
1721639240000|2024-07-22 09:07:20|179924.6|179799.6|179924.3|179799.3|179924.8|179799.8|179922.8|179797.8|12
1721639250000|2024-07-22 09:07:30|179924.1|179799.1|179925.2|179800.2|179925.6|179800.6|179924|179799|9
1721639260000|2024-07-22 09:07:40|179924.8|179799.8|179949.4|179824.4|179954.4|179829.4|179924.8|179799.8|9
1721639270000|2024-07-22 09:07:50|179949.7|179824.7|179935.9|179810.9|179949.7|179824.7|179935.8|179810.8|14
1721639280000|2024-07-22 09:08:00|179935.3|179810.3|179935.4|179810.4|179935.7|179810.7|179935.3|179810.3|3
1721639290000|2024-07-22 09:08:10|179935.5|179810.5|179925.9|179800.9|179935.5|179810.5|179923.3|179798.3|13
1721639300000|2024-07-22 09:08:20|179926.7|179801.7|179943.8|179818.8|179945.9|179820.9|179926.7|179801.7|9
1721639310000|2024-07-22 09:08:30|179943.1|179818.1|179949.8|179824.8|179951.9|179826.9|179943.1|179818.1|10
1721639320000|2024-07-22 09:08:40|179952.1|179827.1|179948|179823|179952.1|179827.1|179947.9|179822.9|5
1721639330000|2024-07-22 09:08:50|179947.9|179822.9|179961.9|179836.9|179964.6|179839.6|179947.9|179822.9|7
1721639340000|2024-07-22 09:09:00|179964.1|179839.1|179969.5|179844.5|179982.3|179857.3|179964.1|179839.1|7
1721639350000|2024-07-22 09:09:10|179971.1|179846.1|179972.6|179847.6|179978.9|179853.9|179971.1|179846.1|10
1721639360000|2024-07-22 09:09:20|179972.8|179847.8|179972.1|179847.1|179974.6|179849.6|179972.1|179847.1|21
1721639370000|2024-07-22 09:09:30|179972.5|179847.5|179973|179848|179974.5|179849.5|179972.3|179847.3|24
1721639380000|2024-07-22 09:09:40|179973.5|179848.5|179972.4|179847.4|179973.5|179848.5|179971.5|179846.5|15
1721639390000|2024-07-22 09:09:50|179972.5|179847.5|179980|179855|179980|179855|179972.3|179847.3|11
1721639400000|2024-07-22 09:10:00|179980.2|179855.2|179976|179851|179980.2|179855.2|179975.8|179850.8|9
1721639410000|2024-07-22 09:10:10|179975.8|179850.8|179949|179824|179976|179851|179947|179822|11
1721639420000|2024-07-22 09:10:20|179949.7|179824.7|179948.8|179823.8|179949.7|179824.7|179948.8|179823.8|2
1721639430000|2024-07-22 09:10:30|179948.9|179823.9|179950.7|179825.7|179950.8|179825.8|179948.9|179823.9|4
1721639440000|2024-07-22 09:10:40|179950.8|179825.8|179951.6|179826.6|179953.5|179828.5|179950|179825|14
1721639450000|2024-07-22 09:10:50|179951.8|179826.8|179967.1|179842.1|179968.2|179843.2|179948.9|179823.9|10
1721639460000|2024-07-22 09:11:00|179968|179843|179970.7|179845.7|179973.1|179848.1|179967.1|179842.1|15
1721639470000|2024-07-22 09:11:10|179971.4|179846.4|179971.3|179846.3|179971.4|179846.4|179971.3|179846.3|2
1721639480000|2024-07-22 09:11:20|179971|179846|179958.5|179833.5|179972.2|179847.2|179958|179833|9
1721639490000|2024-07-22 09:11:30|179958.4|179833.4|179958.4|179833.4|179959.6|179834.6|179958.4|179833.4|3
1721639500000|2024-07-22 09:11:40|179957.4|179832.4|179947.5|179822.5|179957.4|179832.4|179947.5|179822.5|3
1721639510000|2024-07-22 09:11:50|179948.4|179823.4|179957.9|179832.9|179963.1|179838.1|179948.4|179823.4|22
1721639520000|2024-07-22 09:12:00|179957|179832|179956.3|179831.3|179957|179832|179954.2|179829.2|12
1721639530000|2024-07-22 09:12:10|179956.5|179831.5|179958.6|179833.6|179958.6|179833.6|179956.5|179831.5|11
1721639540000|2024-07-22 09:12:20|179959.2|179834.2|179957.1|179832.1|179960.6|179835.6|179957.1|179832.1|11
1721639550000|2024-07-22 09:12:30|179957.6|179832.6|179937.3|179812.3|179958.3|179833.3|179937.1|179812.1|13
1721639560000|2024-07-22 09:12:40|179937.4|179812.4|179937.8|179812.8|179937.8|179812.8|179937.4|179812.4|3
1721639570000|2024-07-22 09:12:50|179937.9|179812.9|179938.4|179813.4|179938.4|179813.4|179937.9|179812.9|5
1721639580000|2024-07-22 09:13:00|179940.1|179815.1|179941.6|179816.6|179942|179817|179938.3|179813.3|7
1721639590000|2024-07-22 09:13:10|179941.1|179816.1|179938.4|179813.4|179941.1|179816.1|179938.3|179813.3|10
1721639600000|2024-07-22 09:13:20|179938.2|179813.2|179944.8|179819.8|179944.8|179819.8|179938.2|179813.2|14
1721639610000|2024-07-22 09:13:30|179944.3|179819.3|179942.8|179817.8|179944.3|179819.3|179942.4|179817.4|8
1721639620000|2024-07-22 09:13:40|179942.7|179817.7|179941.2|179816.2|179942.7|179817.7|179939.5|179814.5|7
1721639630000|2024-07-22 09:13:50|179940.3|179815.3|179912.4|179787.4|179941.3|179816.3|179910.6|179785.6|13
1721639640000|2024-07-22 09:14:00|179912.2|179787.2|179909.5|179784.5|179912.2|179787.2|179909.2|179784.2|7
1721639650000|2024-07-22 09:14:10|179909.7|179784.7|179913.9|179788.9|179916.4|179791.4|179909.7|179784.7|12
1721639660000|2024-07-22 09:14:20|179913.3|179788.3|179910.5|179785.5|179913.3|179788.3|179910|179785|14
1721639670000|2024-07-22 09:14:30|179911|179786|179911.3|179786.3|179911.8|179786.8|179911|179786|3
1721639680000|2024-07-22 09:14:40|179911.8|179786.8|179938.4|179813.4|179938.4|179813.4|179911.3|179786.3|8
1721639690000|2024-07-22 09:14:50|179938.1|179813.1|179942.1|179817.1|179947.3|179822.3|179937.1|179812.1|20
1721639700000|2024-07-22 09:15:00|179940.8|179815.8|179940.3|179815.3|179940.8|179815.8|179927.1|179802.1|17
1721639710000|2024-07-22 09:15:10|179941.3|179816.3|179919.8|179794.8|179943.2|179818.2|179913.3|179788.3|24
1721639720000|2024-07-22 09:15:20|179920.1|179795.1|179922.1|179797.1|179922.1|179797.1|179918.5|179793.5|8
1721639730000|2024-07-22 09:15:30|179922.5|179797.5|179923.9|179798.9|179932.8|179807.8|179922.5|179797.5|16
1721639740000|2024-07-22 09:15:40|179922.9|179797.9|179928.2|179803.2|179928.5|179803.5|179922.9|179797.9|8
1721639750000|2024-07-22 09:15:50|179926.4|179801.4|179925.6|179800.6|179928.4|179803.4|179925.4|179800.4|12
1721639760000|2024-07-22 09:16:00|179932.4|179807.4|179920.1|179795.1|179932.4|179807.4|179914.2|179789.2|21
1721639770000|2024-07-22 09:16:10|179920.4|179795.4|179917.7|179792.7|179920.4|179795.4|179914.6|179789.6|11
1721639780000|2024-07-22 09:16:20|179917.9|179792.9|179918|179793|179923.9|179798.9|179916.9|179791.9|15
1721639790000|2024-07-22 09:16:30|179918.4|179793.4|179914.1|179789.1|179921.4|179796.4|179914.1|179789.1|22
1721639800000|2024-07-22 09:16:40|179914|179789|179913|179788|179919.6|179794.6|179911.2|179786.2|16
1721639810000|2024-07-22 09:16:50|179913.2|179788.2|179918.2|179793.2|179919.6|179794.6|179913.2|179788.2|25
1721639820000|2024-07-22 09:17:00|179916.3|179791.3|179917.6|179792.6|179920|179795|179912.5|179787.5|20
1721639830000|2024-07-22 09:17:10|179917.9|179792.9|179913.4|179788.4|179918.4|179793.4|179910.6|179785.6|26
1721639840000|2024-07-22 09:17:20|179913.9|179788.9|179914.2|179789.2|179920.6|179795.6|179913.1|179788.1|13
1721639850000|2024-07-22 09:17:30|179914.5|179789.5|179912.9|179787.9|179919.6|179794.6|179912.7|179787.7|11
1721639860000|2024-07-22 09:17:40|179913.2|179788.2|179911.3|179786.3|179935.4|179810.4|179911|179786|26
1721639870000|2024-07-22 09:17:50|179910|179785|179907.9|179782.9|179910.1|179785.1|179907.9|179782.9|6
1721639880000|2024-07-22 09:18:00|179907|179782|179907.4|179782.4|179907.8|179782.8|179905.9|179780.9|14
1721639890000|2024-07-22 09:18:10|179907.5|179782.5|179914.1|179789.1|179918.9|179793.9|179906.6|179781.6|17
1721639900000|2024-07-22 09:18:20|179914.9|179789.9|179915.1|179790.1|179916|179791|179906|179781|17
1721639910000|2024-07-22 09:18:30|179914.9|179789.9|179915.5|179790.5|179916.4|179791.4|179914.6|179789.6|11
1721639920000|2024-07-22 09:18:40|179915.6|179790.6|179923.9|179798.9|179927.9|179802.9|179915.6|179790.6|34
1721639930000|2024-07-22 09:18:50|179924.2|179799.2|179937.2|179812.2|179938.4|179813.4|179923.6|179798.6|23
1721639940000|2024-07-22 09:19:00|179936.6|179811.6|179936.4|179811.4|179936.9|179811.9|179936.4|179811.4|8
1721639950000|2024-07-22 09:19:10|179936.8|179811.8|179930.5|179805.5|179936.8|179811.8|179930.5|179805.5|3
1721639960000|2024-07-22 09:19:20|179927.4|179802.4|179909.8|179784.8|179928.5|179803.5|179908.5|179783.5|14
1721639970000|2024-07-22 09:19:30|179908.3|179783.3|179899.7|179774.7|179908.3|179783.3|179895|179770|9
1721639980000|2024-07-22 09:19:40|179879.3|179754.3|179875.7|179750.7|179879.3|179754.3|179873.1|179748.1|22
1721639990000|2024-07-22 09:19:50|179873.9|179748.9|179874.3|179749.3|179874.9|179749.9|179873.2|179748.2|7
1721640000000|2024-07-22 09:20:00|179874.5|179749.5|179852.9|179727.9|179874.5|179749.5|179852.8|179727.8|11
1721640010000|2024-07-22 09:20:10|179851.7|179726.7|179853.6|179728.6|179853.6|179728.6|179851.7|179726.7|4
1721640020000|2024-07-22 09:20:20|179853.8|179728.8|179853.7|179728.7|179853.8|179728.8|179852.7|179727.7|4
1721640030000|2024-07-22 09:20:30|179852.9|179727.9|179793.9|179668.9|179854.1|179729.1|179789.1|179664.1|14
1721640040000|2024-07-22 09:20:40|179794.1|179669.1|179793.7|179668.7|179795.3|179670.3|179789.6|179664.6|20
1721640050000|2024-07-22 09:20:50|179794.2|179669.2|179786.5|179661.5|179794.5|179669.5|179782.9|179657.9|14
1721640060000|2024-07-22 09:21:00|179786.3|179661.3|179786.3|179661.3|179786.6|179661.6|179786.3|179661.3|3
1721640070000|2024-07-22 09:21:10|179786.1|179661.1|179800.7|179675.7|179801|179676|179783.4|179658.4|8
1721640080000|2024-07-22 09:21:20|179801.2|179676.2|179788.9|179663.9|179801.5|179676.5|179788.9|179663.9|18
1721640090000|2024-07-22 09:21:30|179789.1|179664.1|179791.8|179666.8|179792.6|179667.6|179789.1|179664.1|9
1721640100000|2024-07-22 09:21:40|179792.2|179667.2|179795.6|179670.6|179795.6|179670.6|179792.2|179667.2|10
1721640110000|2024-07-22 09:21:50|179795.7|179670.7|179794|179669|179795.7|179670.7|179793.5|179668.5|10
1721640120000|2024-07-22 09:22:00|179794.3|179669.3|179794.3|179669.3|179794.3|179669.3|179794.3|179669.3|1
1721640130000|2024-07-22 09:22:10|179794.6|179669.6|179793.3|179668.3|179794.6|179669.6|179793.3|179668.3|3
1721640140000|2024-07-22 09:22:20|179791.8|179666.8|179792.8|179667.8|179792.8|179667.8|179791.8|179666.8|6
1721640150000|2024-07-22 09:22:30|179793.6|179668.6|179816.9|179691.9|179819.8|179694.8|179793.6|179668.6|12
1721640160000|2024-07-22 09:22:40|179817.2|179692.2|179819.1|179694.1|179820.2|179695.2|179817.2|179692.2|6
1721640170000|2024-07-22 09:22:50|179819.4|179694.4|179822.8|179697.8|179823.6|179698.6|179819.1|179694.1|9
1721640180000|2024-07-22 09:23:00|179823.1|179698.1|179823.5|179698.5|179824.5|179699.5|179821.1|179696.1|11
1721640190000|2024-07-22 09:23:10|179823|179698|179858.9|179733.9|179859.2|179734.2|179822|179697|10
1721640200000|2024-07-22 09:23:20|179859.6|179734.6|179864|179739|179868|179743|179859.2|179734.2|19
1721640210000|2024-07-22 09:23:30|179863.8|179738.8|179863.4|179738.4|179863.8|179738.8|179863.1|179738.1|10
1721640220000|2024-07-22 09:23:40|179863.5|179738.5|179862.3|179737.3|179863.7|179738.7|179857.9|179732.9|17
1721640230000|2024-07-22 09:23:50|179862|179737|179860.1|179735.1|179862|179737|179858.9|179733.9|6
1721640240000|2024-07-22 09:24:00|179860.8|179735.8|179859|179734|179862.6|179737.6|179859|179734|13
1721640250000|2024-07-22 09:24:10|179857.6|179732.6|179841.6|179716.6|179857.8|179732.8|179835.2|179710.2|16
1721640260000|2024-07-22 09:24:20|179841.4|179716.4|179838.5|179713.5|179842.3|179717.3|179838.4|179713.4|14
1721640270000|2024-07-22 09:24:30|179839|179714|179844.4|179719.4|179844.4|179719.4|179838.7|179713.7|11
1721640280000|2024-07-22 09:24:40|179844.1|179719.1|179842.5|179717.5|179844.1|179719.1|179842.2|179717.2|7
1721640290000|2024-07-22 09:24:50|179842.4|179717.4|179842.4|179717.4|179842.4|179717.4|179842.4|179717.4|1
1721640300000|2024-07-22 09:25:00|179842.5|179717.5|179871.8|179746.8|179871.8|179746.8|179840.2|179715.2|16
1721640310000|2024-07-22 09:25:10|179870.6|179745.6|179869.4|179744.4|179873.4|179748.4|179868.9|179743.9|17
1721640320000|2024-07-22 09:25:20|179870|179745|179872.1|179747.1|179872.1|179747.1|179870|179745|5
1721640330000|2024-07-22 09:25:30|179870.9|179745.9|179870.3|179745.3|179870.9|179745.9|179869.7|179744.7|6
1721640340000|2024-07-22 09:25:40|179870.8|179745.8|179872|179747|179872.1|179747.1|179870.5|179745.5|7
1721640350000|2024-07-22 09:25:50|179871.8|179746.8|179871.8|179746.8|179871.8|179746.8|179871.8|179746.8|1
1721640360000|2024-07-22 09:26:00|179871.4|179746.4|179869.9|179744.9|179871.4|179746.4|179869|179744|8
1721640370000|2024-07-22 09:26:10|179871.9|179746.9|179870.7|179745.7|179871.9|179746.9|179870.1|179745.1|8
1721640380000|2024-07-22 09:26:20|179869.3|179744.3|179859.1|179734.1|179870.5|179745.5|179848.5|179723.5|9
1721640390000|2024-07-22 09:26:30|179859.4|179734.4|179856.9|179731.9|179859.6|179734.6|179855.8|179730.8|18
1721640400000|2024-07-22 09:26:40|179857.7|179732.7|179858|179733|179860|179735|179854.8|179729.8|16
1721640410000|2024-07-22 09:26:50|179858.8|179733.8|179855.9|179730.9|179865.2|179740.2|179855.9|179730.9|19
1721640420000|2024-07-22 09:27:00|179855.7|179730.7|179872.2|179747.2|179873.7|179748.7|179855.7|179730.7|13
1721640430000|2024-07-22 09:27:10|179872.1|179747.1|179875.6|179750.6|179875.7|179750.7|179872.1|179747.1|7
1721640440000|2024-07-22 09:27:20|179875.8|179750.8|179874.7|179749.7|179889.6|179764.6|179874.3|179749.3|11
1721640450000|2024-07-22 09:27:30|179874.6|179749.6|179875.4|179750.4|179875.4|179750.4|179874.6|179749.6|2
1721640460000|2024-07-22 09:27:40|179874.3|179749.3|179874.7|179749.7|179874.7|179749.7|179874.3|179749.3|3
1721640470000|2024-07-22 09:27:50|179873|179748|179865.2|179740.2|179873|179748|179864.3|179739.3|11
1721640480000|2024-07-22 09:28:00|179857.3|179732.3|179839.9|179714.9|179857.3|179732.3|179839.5|179714.5|14
1721640490000|2024-07-22 09:28:10|179840.9|179715.9|179842.6|179717.6|179843.1|179718.1|179839.3|179714.3|8
1721640500000|2024-07-22 09:28:20|179842.7|179717.7|179842.7|179717.7|179842.7|179717.7|179842.7|179717.7|1
1721640510000|2024-07-22 09:28:30|179841.5|179716.5|179839.6|179714.6|179843.1|179718.1|179837.7|179712.7|15
1721640520000|2024-07-22 09:28:40|179839.7|179714.7|179838.6|179713.6|179839.7|179714.7|179838|179713|5
1721640530000|2024-07-22 09:28:50|179838.4|179713.4|179829.1|179704.1|179839.3|179714.3|179823.7|179698.7|7
1721640540000|2024-07-22 09:29:00|179831.6|179706.6|179838.8|179713.8|179841.6|179716.6|179831.6|179706.6|11
1721640550000|2024-07-22 09:29:10|179838.6|179713.6|179837.1|179712.1|179839|179714|179836.4|179711.4|14
1721640560000|2024-07-22 09:29:20|179837.3|179712.3|179837.7|179712.7|179838.2|179713.2|179836.7|179711.7|9
1721640570000|2024-07-22 09:29:30|179837.6|179712.6|179840.1|179715.1|179843.8|179718.8|179837.6|179712.6|12
1721640580000|2024-07-22 09:29:40|179840.4|179715.4|179842.5|179717.5|179852|179727|179840.4|179715.4|13
1721640590000|2024-07-22 09:29:50|179842.3|179717.3|179842.2|179717.2|179842.3|179717.3|179842.2|179717.2|2
1721640600000|2024-07-22 09:30:00|179841.9|179716.9|179841.6|179716.6|179841.9|179716.9|179838.5|179713.5|10
1721640610000|2024-07-22 09:30:10|179841.9|179716.9|179814.1|179689.1|179851.2|179726.2|179814.1|179689.1|21
1721640620000|2024-07-22 09:30:20|179813.9|179688.9|179785|179660|179815.7|179690.7|179784.3|179659.3|14
1721640630000|2024-07-22 09:30:30|179784.8|179659.8|179785.6|179660.6|179788.3|179663.3|179784.4|179659.4|15
1721640640000|2024-07-22 09:30:40|179786.7|179661.7|179784.2|179659.2|179786.9|179661.9|179784.1|179659.1|15
1721640650000|2024-07-22 09:30:50|179784|179659|179784.2|179659.2|179784.9|179659.9|179784|179659|7
1721640660000|2024-07-22 09:31:00|179784.6|179659.6|179784.4|179659.4|179784.6|179659.6|179783.6|179658.6|5
1721640670000|2024-07-22 09:31:10|179784.3|179659.3|179784.3|179659.3|179784.3|179659.3|179783|179658|6
1721640680000|2024-07-22 09:31:20|179783.6|179658.6|179784.3|179659.3|179784.8|179659.8|179783.6|179658.6|4
1721640690000|2024-07-22 09:31:30|179783.6|179658.6|179782.9|179657.9|179784.1|179659.1|179782.7|179657.7|4
1721640700000|2024-07-22 09:31:40|179783.2|179658.2|179780.6|179655.6|179786|179661|179780.3|179655.3|15
1721640710000|2024-07-22 09:31:50|179782.1|179657.1|179783.9|179658.9|179783.9|179658.9|179780.2|179655.2|9
1721640720000|2024-07-22 09:32:00|179786.9|179661.9|179803.6|179678.6|179805.7|179680.7|179786|179661|13
1721640730000|2024-07-22 09:32:10|179803.2|179678.2|179802.9|179677.9|179803.2|179678.2|179800.6|179675.6|8
1721640740000|2024-07-22 09:32:20|179802.5|179677.5|179803.8|179678.8|179803.8|179678.8|179799.9|179674.9|10
1721640750000|2024-07-22 09:32:30|179803.1|179678.1|179803.5|179678.5|179803.5|179678.5|179803.1|179678.1|2
1721640760000|2024-07-22 09:32:40|179803.6|179678.6|179807.3|179682.3|179807.3|179682.3|179803.6|179678.6|3
1721640770000|2024-07-22 09:32:50|179807.8|179682.8|179808|179683|179808.4|179683.4|179807.7|179682.7|4
1721640780000|2024-07-22 09:33:00|179808.8|179683.8|179808.8|179683.8|179808.8|179683.8|179808.8|179683.8|1
1721640810000|2024-07-22 09:33:30|179800|179675|179831.7|179706.7|179849.2|179724.2|179800|179675|12
1721640820000|2024-07-22 09:33:40|179832.3|179707.3|179836.8|179711.8|179838.7|179713.7|179832|179707|12
1721640830000|2024-07-22 09:33:50|179839.5|179714.5|179839.6|179714.6|179840.8|179715.8|179839.5|179714.5|4
1721640840000|2024-07-22 09:34:00|179840|179715|179838.6|179713.6|179840|179715|179837|179712|11
1721640850000|2024-07-22 09:34:10|179837.5|179712.5|179838.5|179713.5|179840.2|179715.2|179834.8|179709.8|10
1721640860000|2024-07-22 09:34:20|179838.4|179713.4|179838.8|179713.8|179842.4|179717.4|179837.1|179712.1|17
1721640870000|2024-07-22 09:34:30|179838.2|179713.2|179835.3|179710.3|179838.2|179713.2|179835.3|179710.3|4
1721640880000|2024-07-22 09:34:40|179835.2|179710.2|179835.2|179710.2|179835.2|179710.2|179835.2|179710.2|1
1721640890000|2024-07-22 09:34:50|179832.9|179707.9|179810.8|179685.8|179832.9|179707.9|179802.5|179677.5|13
1721640900000|2024-07-22 09:35:00|179807.6|179682.6|179816.9|179691.9|179816.9|179691.9|179806.5|179681.5|13
1721640910000|2024-07-22 09:35:10|179818.3|179693.3|179815.3|179690.3|179818.3|179693.3|179815.3|179690.3|15
1721640920000|2024-07-22 09:35:20|179814.8|179689.8|179816.2|179691.2|179817.3|179692.3|179813.8|179688.8|8
1721640930000|2024-07-22 09:35:30|179814.1|179689.1|179814.3|179689.3|179814.6|179689.6|179814.1|179689.1|7
1721640940000|2024-07-22 09:35:40|179814.6|179689.6|179851.5|179726.5|179858.3|179733.3|179814.6|179689.6|18
1721640950000|2024-07-22 09:35:50|179852|179727|179854.5|179729.5|179856.5|179731.5|179852|179727|9
1721640960000|2024-07-22 09:36:00|179854.6|179729.6|179854.6|179729.6|179854.6|179729.6|179854.6|179729.6|1
1721640980000|2024-07-22 09:36:20|179858.7|179733.7|179863|179738|179863|179738|179858.7|179733.7|7
1721640990000|2024-07-22 09:36:30|179862.3|179737.3|179854.8|179729.8|179865.5|179740.5|179852.6|179727.6|12
1721641000000|2024-07-22 09:36:40|179854.1|179729.1|179849.2|179724.2|179854.1|179729.1|179848.5|179723.5|5
1721641010000|2024-07-22 09:36:50|179849.5|179724.5|179858.2|179733.2|179859.2|179734.2|179847.4|179722.4|12
1721641020000|2024-07-22 09:37:00|179860.2|179735.2|179851.7|179726.7|179860.2|179735.2|179849.8|179724.8|9
1721641030000|2024-07-22 09:37:10|179851.4|179726.4|179849.3|179724.3|179851.4|179726.4|179848|179723|9
1721641040000|2024-07-22 09:37:20|179847.9|179722.9|179843.9|179718.9|179850.7|179725.7|179843.7|179718.7|9
1721641050000|2024-07-22 09:37:30|179844.1|179719.1|179844.3|179719.3|179844.4|179719.4|179844.1|179719.1|3
1721641060000|2024-07-22 09:37:40|179844.2|179719.2|179849.1|179724.1|179852.8|179727.8|179842|179717|13
1721641070000|2024-07-22 09:37:50|179849.7|179724.7|179851.5|179726.5|179851.5|179726.5|179848.2|179723.2|12
1721641080000|2024-07-22 09:38:00|179848.7|179723.7|179850|179725|179850.1|179725.1|179848.1|179723.1|8
1721641090000|2024-07-22 09:38:10|179850.3|179725.3|179855.6|179730.6|179855.6|179730.6|179849.7|179724.7|10
1721641100000|2024-07-22 09:38:20|179855.5|179730.5|179858.1|179733.1|179860.2|179735.2|179855.5|179730.5|3
1721641110000|2024-07-22 09:38:30|179858.6|179733.6|179854.7|179729.7|179859|179734|179852.1|179727.1|19
1721641120000|2024-07-22 09:38:40|179854.4|179729.4|179853.4|179728.4|179854.4|179729.4|179851.4|179726.4|12
1721641130000|2024-07-22 09:38:50|179853.5|179728.5|179855.2|179730.2|179859.9|179734.9|179853.5|179728.5|7
1721641140000|2024-07-22 09:39:00|179854.9|179729.9|179855.4|179730.4|179858.2|179733.2|179847.3|179722.3|11
1721641150000|2024-07-22 09:39:10|179855.5|179730.5|179857|179732|179859.9|179734.9|179855.5|179730.5|8
1721641160000|2024-07-22 09:39:20|179856.6|179731.6|179848|179723|179856.6|179731.6|179848|179723|9
1721641170000|2024-07-22 09:39:30|179848.3|179723.3|179855.4|179730.4|179858.1|179733.1|179848.3|179723.3|8
1721641180000|2024-07-22 09:39:40|179854.9|179729.9|179855.1|179730.1|179855.4|179730.4|179854.1|179729.1|8
1721641190000|2024-07-22 09:39:50|179855.4|179730.4|179833.2|179708.2|179855.4|179730.4|179831.1|179706.1|6
1721641200000|2024-07-22 09:40:00|179833.3|179708.3|179824.9|179699.9|179833.3|179708.3|179824.9|179699.9|6
1721641210000|2024-07-22 09:40:10|179827|179702|179825.7|179700.7|179827|179702|179824.8|179699.8|7
1721641220000|2024-07-22 09:40:20|179825.8|179700.8|179826|179701|179826|179701|179825.8|179700.8|2
1721641230000|2024-07-22 09:40:30|179826.1|179701.1|179842.5|179717.5|179845.1|179720.1|179826.1|179701.1|15
1721641240000|2024-07-22 09:40:40|179842.1|179717.1|179841.7|179716.7|179842.8|179717.8|179841.4|179716.4|13
1721641260000|2024-07-22 09:41:00|179842.5|179717.5|179842.1|179717.1|179842.8|179717.8|179841.8|179716.8|7
1721641270000|2024-07-22 09:41:10|179842|179717|179843.9|179718.9|179843.9|179718.9|179841.2|179716.2|7
1721641280000|2024-07-22 09:41:20|179843|179718|179841.2|179716.2|179843|179718|179840.8|179715.8|4
1721641290000|2024-07-22 09:41:30|179840.6|179715.6|179826.1|179701.1|179840.6|179715.6|179826.1|179701.1|12
1721641300000|2024-07-22 09:41:40|179826|179701|179827.6|179702.6|179828.7|179703.7|179825|179700|10
1721641310000|2024-07-22 09:41:50|179827.5|179702.5|179826.3|179701.3|179827.6|179702.6|179825.5|179700.5|10
1721641320000|2024-07-22 09:42:00|179827.1|179702.1|179829.2|179704.2|179830|179705|179827.1|179702.1|9
1721641330000|2024-07-22 09:42:10|179829.5|179704.5|179842.7|179717.7|179843.7|179718.7|179829.5|179704.5|19
1721641340000|2024-07-22 09:42:20|179842.6|179717.6|179842.6|179717.6|179842.6|179717.6|179842.6|179717.6|1
1721641350000|2024-07-22 09:42:30|179844|179719|179844|179719|179844|179719|179844|179719|1
1721641360000|2024-07-22 09:42:40|179847.4|179722.4|179843.6|179718.6|179847.4|179722.4|179843.6|179718.6|4
1721641370000|2024-07-22 09:42:50|179844.6|179719.6|179845.9|179720.9|179847.1|179722.1|179844.6|179719.6|3
1721641380000|2024-07-22 09:43:00|179847.9|179722.9|179869.7|179744.7|179872.9|179747.9|179847.9|179722.9|7
1721641390000|2024-07-22 09:43:10|179870.5|179745.5|179886.6|179761.6|179886.9|179761.9|179869.7|179744.7|13
1721641400000|2024-07-22 09:43:20|179886.3|179761.3|179887|179762|179887.5|179762.5|179877.6|179752.6|10
1721641410000|2024-07-22 09:43:30|179887.4|179762.4|179909.5|179784.5|179912.3|179787.3|179887.4|179762.4|23
1721641420000|2024-07-22 09:43:40|179909.8|179784.8|179910.3|179785.3|179911.2|179786.2|179908.9|179783.9|18
1721641430000|2024-07-22 09:43:50|179910.1|179785.1|179910.6|179785.6|179911.3|179786.3|179910.1|179785.1|7
1721641440000|2024-07-22 09:44:00|179911.7|179786.7|179913.6|179788.6|179915.1|179790.1|179909.4|179784.4|18
1721641450000|2024-07-22 09:44:10|179913.3|179788.3|179912.1|179787.1|179914|179789|179910.7|179785.7|11
1721641460000|2024-07-22 09:44:20|179912|179787|179914.1|179789.1|179915.4|179790.4|179910.1|179785.1|12
1721641470000|2024-07-22 09:44:30|179914|179789|179911.6|179786.6|179914|179789|179911.4|179786.4|6
1721641480000|2024-07-22 09:44:40|179915|179790|179915.4|179790.4|179916.1|179791.1|179910|179785|16
1721641490000|2024-07-22 09:44:50|179914.1|179789.1|179910.8|179785.8|179914.1|179789.1|179910.5|179785.5|4
1721641500000|2024-07-22 09:45:00|179910.6|179785.6|179909.9|179784.9|179915.3|179790.3|179909.8|179784.8|12
1721641510000|2024-07-22 09:45:10|179911.1|179786.1|179913.1|179788.1|179913.2|179788.2|179911.1|179786.1|4
1721641520000|2024-07-22 09:45:20|179912.9|179787.9|179910.4|179785.4|179912.9|179787.9|179910.4|179785.4|5
1721641530000|2024-07-22 09:45:30|179909.5|179784.5|179905.3|179780.3|179909.5|179784.5|179903.9|179778.9|8
1721641540000|2024-07-22 09:45:40|179905.2|179780.2|179907.7|179782.7|179909.4|179784.4|179905.1|179780.1|12
1721641550000|2024-07-22 09:45:50|179906.8|179781.8|179910.1|179785.1|179916.7|179791.7|179906.6|179781.6|13
1721641560000|2024-07-22 09:46:00|179909.9|179784.9|179909.9|179784.9|179909.9|179784.9|179909.9|179784.9|1
1721641570000|2024-07-22 09:46:10|179909.8|179784.8|179909.8|179784.8|179909.8|179784.8|179909.8|179784.8|1
1721641580000|2024-07-22 09:46:20|179911.1|179786.1|179908.7|179783.7|179913.1|179788.1|179908.7|179783.7|9
1721641590000|2024-07-22 09:46:30|179908.5|179783.5|179908.1|179783.1|179908.5|179783.5|179908.1|179783.1|2
1721641600000|2024-07-22 09:46:40|179908.5|179783.5|179908.8|179783.8|179909|179784|179907.7|179782.7|7
1721641610000|2024-07-22 09:46:50|179908.7|179783.7|179914.9|179789.9|179915.1|179790.1|179908.7|179783.7|5
1721641620000|2024-07-22 09:47:00|179914.5|179789.5|179904.4|179779.4|179914.9|179789.9|179904.1|179779.1|6
1721641630000|2024-07-22 09:47:10|179906.1|179781.1|179909|179784|179910.1|179785.1|179906.1|179781.1|4
1721641640000|2024-07-22 09:47:20|179908.1|179783.1|179906.6|179781.6|179910.9|179785.9|179906.6|179781.6|8
1721641650000|2024-07-22 09:47:30|179905|179780|179906.2|179781.2|179907|179782|179904.7|179779.7|6
1721641660000|2024-07-22 09:47:40|179906.1|179781.1|179906.1|179781.1|179910.5|179785.5|179904.8|179779.8|9
1721641670000|2024-07-22 09:47:50|179907.6|179782.6|179906.8|179781.8|179909.6|179784.6|179906.2|179781.2|20
1721641680000|2024-07-22 09:48:00|179906.7|179781.7|179908.2|179783.2|179908.7|179783.7|179906.2|179781.2|23
1721641690000|2024-07-22 09:48:10|179909.2|179784.2|179886|179761|179909.2|179784.2|179884.6|179759.6|28
1721641700000|2024-07-22 09:48:20|179887.3|179762.3|179894.7|179769.7|179897.1|179772.1|179883.5|179758.5|24
1721641710000|2024-07-22 09:48:30|179895.2|179770.2|179888.9|179763.9|179895.2|179770.2|179888.9|179763.9|6
1721641720000|2024-07-22 09:48:40|179887.9|179762.9|179892.2|179767.2|179897.9|179772.9|179887.9|179762.9|13
1721641730000|2024-07-22 09:48:50|179892.8|179767.8|179896.6|179771.6|179896.6|179771.6|179892.8|179767.8|6
1721641740000|2024-07-22 09:49:00|179896.7|179771.7|179893.8|179768.8|179900.2|179775.2|179893.8|179768.8|11
1721641750000|2024-07-22 09:49:10|179894.2|179769.2|179894|179769|179894.2|179769.2|179893.7|179768.7|8
1721641760000|2024-07-22 09:49:20|179893.7|179768.7|179894|179769|179894|179769|179893.7|179768.7|4
1721641770000|2024-07-22 09:49:30|179893|179768|179893|179768|179893|179768|179893|179768|1
1721641780000|2024-07-22 09:49:40|179892.5|179767.5|179872.6|179747.6|179895.5|179770.5|179869|179744|9
1721641790000|2024-07-22 09:49:50|179872.4|179747.4|179871.8|179746.8|179872.4|179747.4|179870|179745|7
1721641800000|2024-07-22 09:50:00|179870.5|179745.5|179862.3|179737.3|179870.5|179745.5|179857.1|179732.1|12
1721641810000|2024-07-22 09:50:10|179863.8|179738.8|179871.1|179746.1|179871.1|179746.1|179863.8|179738.8|4
1721641820000|2024-07-22 09:50:20|179870.7|179745.7|179891.7|179766.7|179891.7|179766.7|179864.9|179739.9|12
1721641830000|2024-07-22 09:50:30|179891.2|179766.2|179891.4|179766.4|179891.4|179766.4|179891|179766|3
1721641840000|2024-07-22 09:50:40|179895.4|179770.4|179892|179767|179895.4|179770.4|179889.7|179764.7|7
1721641850000|2024-07-22 09:50:50|179891.7|179766.7|179889.5|179764.5|179891.7|179766.7|179887.3|179762.3|8
1721641860000|2024-07-22 09:51:00|179889.1|179764.1|179890|179765|179891.6|179766.6|179888.2|179763.2|10
1721641870000|2024-07-22 09:51:10|179889.9|179764.9|179887.2|179762.2|179889.9|179764.9|179886.1|179761.1|6
1721641880000|2024-07-22 09:51:20|179887.8|179762.8|179893.6|179768.6|179893.9|179768.9|179887.8|179762.8|4
1721641890000|2024-07-22 09:51:30|179904.8|179779.8|179898.5|179773.5|179904.8|179779.8|179898.5|179773.5|8
1721641900000|2024-07-22 09:51:40|179898.3|179773.3|179895.7|179770.7|179898.5|179773.5|179895.5|179770.5|4
1721641920000|2024-07-22 09:52:00|179896|179771|179897.8|179772.8|179897.8|179772.8|179896|179771|4
1721641930000|2024-07-22 09:52:10|179897.9|179772.9|179901.3|179776.3|179901.3|179776.3|179894.8|179769.8|13
1721641940000|2024-07-22 09:52:20|179904.2|179779.2|179905.7|179780.7|179905.9|179780.9|179903.9|179778.9|14
1721641950000|2024-07-22 09:52:30|179905.5|179780.5|179900.3|179775.3|179907.6|179782.6|179900.3|179775.3|9
1721641960000|2024-07-22 09:52:40|179899.3|179774.3|179899.8|179774.8|179899.9|179774.9|179899.2|179774.2|5
1721641970000|2024-07-22 09:52:50|179899.6|179774.6|179899.6|179774.6|179899.6|179774.6|179899.6|179774.6|1
1721641980000|2024-07-22 09:53:00|179900.4|179775.4|179899|179774|179900.7|179775.7|179899|179774|4
1721641990000|2024-07-22 09:53:10|179897.9|179772.9|179900.8|179775.8|179900.8|179775.8|179896.4|179771.4|8
1721642000000|2024-07-22 09:53:20|179906.2|179781.2|179904.7|179779.7|179906.2|179781.2|179904.7|179779.7|10
1721642010000|2024-07-22 09:53:30|179904.6|179779.6|179903.5|179778.5|179904.6|179779.6|179903.5|179778.5|2
1721642020000|2024-07-22 09:53:40|179903.3|179778.3|179892.5|179767.5|179910.2|179785.2|179892.5|179767.5|16
1721642030000|2024-07-22 09:53:50|179893|179768|179893.5|179768.5|179893.5|179768.5|179893|179768|2
1721642040000|2024-07-22 09:54:00|179894|179769|179885.5|179760.5|179896.4|179771.4|179884.8|179759.8|13
1721642050000|2024-07-22 09:54:10|179885.4|179760.4|179886.6|179761.6|179886.9|179761.9|179883.5|179758.5|15
1721642060000|2024-07-22 09:54:20|179886.5|179761.5|179880.1|179755.1|179886.5|179761.5|179879.6|179754.6|8
1721642070000|2024-07-22 09:54:30|179880.4|179755.4|179883.2|179758.2|179885.5|179760.5|179880|179755|6
1721642080000|2024-07-22 09:54:40|179883.5|179758.5|179881.2|179756.2|179884.9|179759.9|179880.5|179755.5|7
1721642090000|2024-07-22 09:54:50|179880.3|179755.3|179879.3|179754.3|179880.3|179755.3|179879.3|179754.3|3
1721642100000|2024-07-22 09:55:00|179880.2|179755.2|179884.8|179759.8|179886.5|179761.5|179880.2|179755.2|15
1721642110000|2024-07-22 09:55:10|179885.3|179760.3|179898|179773|179898.6|179773.6|179885.3|179760.3|17
1721642120000|2024-07-22 09:55:20|179897.8|179772.8|179877.1|179752.1|179897.8|179772.8|179870.2|179745.2|16
1721642130000|2024-07-22 09:55:30|179879.1|179754.1|179873.9|179748.9|179879.1|179754.1|179870.4|179745.4|20
1721642140000|2024-07-22 09:55:40|179874.1|179749.1|179870.8|179745.8|179874.1|179749.1|179869.9|179744.9|8
1721642150000|2024-07-22 09:55:50|179870.7|179745.7|179872|179747|179873.1|179748.1|179867.9|179742.9|9
1721642160000|2024-07-22 09:56:00|179870.9|179745.9|179844.7|179719.7|179870.9|179745.9|179843.5|179718.5|17
1721642170000|2024-07-22 09:56:10|179847.4|179722.4|179843.8|179718.8|179848.9|179723.9|179842.4|179717.4|26
1721642180000|2024-07-22 09:56:20|179844.7|179719.7|179841.5|179716.5|179844.8|179719.8|179839.5|179714.5|14
1721642190000|2024-07-22 09:56:30|179841.7|179716.7|179842.1|179717.1|179843.5|179718.5|179841.7|179716.7|15
1721642200000|2024-07-22 09:56:40|179841.8|179716.8|179843.5|179718.5|179844.5|179719.5|179840.8|179715.8|17
1721642210000|2024-07-22 09:56:50|179841.7|179716.7|179842.4|179717.4|179844.2|179719.2|179841.1|179716.1|26
1721642220000|2024-07-22 09:57:00|179841.5|179716.5|179841.9|179716.9|179845|179720|179841.3|179716.3|17
1721642230000|2024-07-22 09:57:10|179842|179717|179845.4|179720.4|179845.4|179720.4|179841.8|179716.8|8
1721642240000|2024-07-22 09:57:20|179845.1|179720.1|179852.8|179727.8|179854.1|179729.1|179844|179719|10
1721642250000|2024-07-22 09:57:30|179854.1|179729.1|179859.1|179734.1|179860.7|179735.7|179854.1|179729.1|9
1721642260000|2024-07-22 09:57:40|179858.7|179733.7|179859.8|179734.8|179859.8|179734.8|179858.7|179733.7|3
1721642270000|2024-07-22 09:57:50|179859.1|179734.1|179860.4|179735.4|179860.5|179735.5|179859.1|179734.1|3
1721642280000|2024-07-22 09:58:00|179859.7|179734.7|179862.4|179737.4|179862.4|179737.4|179859.7|179734.7|4
1721642290000|2024-07-22 09:58:10|179862.6|179737.6|179864|179739|179864|179739|179861.6|179736.6|12
1721642300000|2024-07-22 09:58:20|179863|179738|179878.3|179753.3|179878.6|179753.6|179863|179738|6
1721642310000|2024-07-22 09:58:30|179886.4|179761.4|179880.7|179755.7|179886.4|179761.4|179875.4|179750.4|22
1721642320000|2024-07-22 09:58:40|179880|179755|179874.2|179749.2|179880.3|179755.3|179873.2|179748.2|9
1721642330000|2024-07-22 09:58:50|179873.9|179748.9|179886.7|179761.7|179899.1|179774.1|179873.9|179748.9|13
1721642340000|2024-07-22 09:59:00|179885.4|179760.4|179887.9|179762.9|179887.9|179762.9|179885.2|179760.2|13
1721642350000|2024-07-22 09:59:10|179892.1|179767.1|179887|179762|179892.4|179767.4|179885.9|179760.9|26
1721642360000|2024-07-22 09:59:20|179887.1|179762.1|179884.6|179759.6|179888.2|179763.2|179882.8|179757.8|24
1721642370000|2024-07-22 09:59:30|179884.8|179759.8|179879.4|179754.4|179885.8|179760.8|179877.9|179752.9|18
1721642380000|2024-07-22 09:59:40|179879.7|179754.7|179858.3|179733.3|179880.7|179755.7|179849.8|179724.8|17
1721642390000|2024-07-22 09:59:50|179858.6|179733.6|179854.5|179729.5|179858.6|179733.6|179850.9|179725.9|22
1721642400000|2024-07-22 10:00:00|179854.3|179729.3|179854.9|179729.9|179858.4|179733.4|179850.4|179725.4|16
1721642410000|2024-07-22 10:00:10|179853.6|179728.6|179850.4|179725.4|179853.6|179728.6|179838.1|179713.1|13
1721642420000|2024-07-22 10:00:20|179849.3|179724.3|179850.9|179725.9|179852.1|179727.1|179849.3|179724.3|8
1721642430000|2024-07-22 10:00:30|179852.4|179727.4|179848.9|179723.9|179852.4|179727.4|179848.4|179723.4|4
1721642440000|2024-07-22 10:00:40|179846.6|179721.6|179834.1|179709.1|179848.9|179723.9|179834.1|179709.1|10
1721642450000|2024-07-22 10:00:50|179836.1|179711.1|179830|179705|179837.1|179712.1|179801.4|179676.4|20
1721642460000|2024-07-22 10:01:00|179831.4|179706.4|179837.3|179712.3|179839|179714|179828.7|179703.7|16
1721642470000|2024-07-22 10:01:10|179838.7|179713.7|179831.4|179706.4|179838.7|179713.7|179831.3|179706.3|8
1721642480000|2024-07-22 10:01:20|179831.3|179706.3|179830.9|179705.9|179832.1|179707.1|179830.9|179705.9|10
1721642490000|2024-07-22 10:01:30|179830.8|179705.8|179831|179706|179831|179706|179827.5|179702.5|7
1721642500000|2024-07-22 10:01:40|179828.8|179703.8|179816.3|179691.3|179828.8|179703.8|179814.8|179689.8|14
1721642510000|2024-07-22 10:01:50|179815.9|179690.9|179812.8|179687.8|179825.6|179700.6|179812.3|179687.3|12
1721642520000|2024-07-22 10:02:00|179812.4|179687.4|179813.2|179688.2|179814.7|179689.7|179811.8|179686.8|18
1721642530000|2024-07-22 10:02:10|179813.1|179688.1|179814.4|179689.4|179815.2|179690.2|179813.1|179688.1|11
1721642540000|2024-07-22 10:02:20|179813.8|179688.8|179814.1|179689.1|179814.1|179689.1|179813.5|179688.5|7
1721642550000|2024-07-22 10:02:30|179814.2|179689.2|179805.6|179680.6|179816.2|179691.2|179805.1|179680.1|20
1721642560000|2024-07-22 10:02:40|179805.8|179680.8|179805.8|179680.8|179805.8|179680.8|179805.8|179680.8|1
1721642570000|2024-07-22 10:02:50|179805.5|179680.5|179808.3|179683.3|179808.3|179683.3|179805.4|179680.4|6
1721642580000|2024-07-22 10:03:00|179808.9|179683.9|179807.5|179682.5|179809.5|179684.5|179806.5|179681.5|11
1721642590000|2024-07-22 10:03:10|179807.9|179682.9|179807.6|179682.6|179807.9|179682.9|179807.6|179682.6|2
1721642600000|2024-07-22 10:03:20|179807.7|179682.7|179816.1|179691.1|179816.1|179691.1|179807.7|179682.7|4
1721642610000|2024-07-22 10:03:30|179814.5|179689.5|179813.7|179688.7|179825|179700|179808.9|179683.9|17
1721642620000|2024-07-22 10:03:40|179813.6|179688.6|179805|179680|179813.6|179688.6|179803.1|179678.1|7
1721642630000|2024-07-22 10:03:50|179807.9|179682.9|179806.2|179681.2|179808.9|179683.9|179803.6|179678.6|11
1721642640000|2024-07-22 10:04:00|179806.3|179681.3|179807.2|179682.2|179807.2|179682.2|179806.3|179681.3|4
1721642650000|2024-07-22 10:04:10|179806.5|179681.5|179808.3|179683.3|179810.7|179685.7|179806.5|179681.5|10
1721642660000|2024-07-22 10:04:20|179808.1|179683.1|179817.8|179692.8|179817.8|179692.8|179808.1|179683.1|10
1721642670000|2024-07-22 10:04:30|179816.4|179691.4|179816.4|179691.4|179816.4|179691.4|179816.4|179691.4|1
1721642680000|2024-07-22 10:04:40|179813.7|179688.7|179824.2|179699.2|179824.5|179699.5|179813.7|179688.7|8
1721642690000|2024-07-22 10:04:50|179824.4|179699.4|179821.6|179696.6|179825.8|179700.8|179821.6|179696.6|6
1721642700000|2024-07-22 10:05:00|179820.8|179695.8|179818.9|179693.9|179822.9|179697.9|179818.3|179693.3|17
1721642710000|2024-07-22 10:05:10|179818|179693|179823.2|179698.2|179823.2|179698.2|179815.7|179690.7|13
1721642720000|2024-07-22 10:05:20|179823.3|179698.3|179823.6|179698.6|179823.6|179698.6|179822.9|179697.9|14
1721642730000|2024-07-22 10:05:30|179823.8|179698.8|179819.2|179694.2|179823.8|179698.8|179817.2|179692.2|9
1721642740000|2024-07-22 10:05:40|179818.7|179693.7|179817.2|179692.2|179821.4|179696.4|179815|179690|18
1721642750000|2024-07-22 10:05:50|179816.8|179691.8|179818.5|179693.5|179820.9|179695.9|179814.6|179689.6|15
1721642760000|2024-07-22 10:06:00|179817.3|179692.3|179822|179697|179826.2|179701.2|179817.3|179692.3|17
1721642770000|2024-07-22 10:06:10|179822.2|179697.2|179821.8|179696.8|179822.2|179697.2|179821.2|179696.2|7
1721642780000|2024-07-22 10:06:20|179822.2|179697.2|179821.8|179696.8|179822.2|179697.2|179821.8|179696.8|4
1721642790000|2024-07-22 10:06:30|179822.2|179697.2|179817.3|179692.3|179822.5|179697.5|179817.3|179692.3|6
1721642800000|2024-07-22 10:06:40|179816|179691|179823.6|179698.6|179824|179699|179816|179691|10
1721642810000|2024-07-22 10:06:50|179822.7|179697.7|179818.6|179693.6|179822.7|179697.7|179818.4|179693.4|8
1721642820000|2024-07-22 10:07:00|179819.2|179694.2|179821.1|179696.1|179821.7|179696.7|179818.7|179693.7|10
1721642830000|2024-07-22 10:07:10|179820.7|179695.7|179823.2|179698.2|179823.2|179698.2|179819.9|179694.9|9
1721642840000|2024-07-22 10:07:20|179822.4|179697.4|179818.9|179693.9|179822.8|179697.8|179817.5|179692.5|10
1721642850000|2024-07-22 10:07:30|179819.7|179694.7|179820.7|179695.7|179820.9|179695.9|179819.7|179694.7|7
1721642860000|2024-07-22 10:07:40|179820.2|179695.2|179818.8|179693.8|179820.2|179695.2|179814.6|179689.6|14
1721642870000|2024-07-22 10:07:50|179817.8|179692.8|179825.4|179700.4|179831.3|179706.3|179817.8|179692.8|10
1721642880000|2024-07-22 10:08:00|179824.8|179699.8|179819.5|179694.5|179824.8|179699.8|179818|179693|10
1721642890000|2024-07-22 10:08:10|179820.1|179695.1|179818.2|179693.2|179823.9|179698.9|179817.9|179692.9|14
1721642900000|2024-07-22 10:08:20|179818.6|179693.6|179820.7|179695.7|179825.2|179700.2|179818.6|179693.6|9
1721642910000|2024-07-22 10:08:30|179821.1|179696.1|179823.5|179698.5|179823.5|179698.5|179817.9|179692.9|15
1721642920000|2024-07-22 10:08:40|179821.5|179696.5|179819.9|179694.9|179821.5|179696.5|179815.8|179690.8|12
1721642930000|2024-07-22 10:08:50|179821.8|179696.8|179817.5|179692.5|179821.8|179696.8|179813.5|179688.5|13
1721642940000|2024-07-22 10:09:00|179818|179693|179814.5|179689.5|179821.9|179696.9|179814.3|179689.3|18
1721642950000|2024-07-22 10:09:10|179815.4|179690.4|179814.7|179689.7|179815.5|179690.5|179814.6|179689.6|5
1721642960000|2024-07-22 10:09:20|179814.2|179689.2|179813.3|179688.3|179814.2|179689.2|179811.6|179686.6|9
1721642970000|2024-07-22 10:09:30|179813.4|179688.4|179817|179692|179821.5|179696.5|179813.4|179688.4|15
1721642980000|2024-07-22 10:09:40|179818.5|179693.5|179819.9|179694.9|179819.9|179694.9|179816.8|179691.8|12
1721642990000|2024-07-22 10:09:50|179820.1|179695.1|179819.7|179694.7|179820.1|179695.1|179819.1|179694.1|7
1721643000000|2024-07-22 10:10:00|179820|179695|179820.7|179695.7|179822.4|179697.4|179814.7|179689.7|16
1721643010000|2024-07-22 10:10:10|179819.3|179694.3|179819|179694|179824|179699|179818.7|179693.7|14
1721643020000|2024-07-22 10:10:20|179819.9|179694.9|179820.8|179695.8|179822.6|179697.6|179816.6|179691.6|11
1721643030000|2024-07-22 10:10:30|179820.5|179695.5|179820.7|179695.7|179821|179696|179820.3|179695.3|9
1721643040000|2024-07-22 10:10:40|179820.3|179695.3|179818|179693|179822.2|179697.2|179817.5|179692.5|21
1721643050000|2024-07-22 10:10:50|179818.3|179693.3|179818.9|179693.9|179820.7|179695.7|179816.4|179691.4|14
1721643060000|2024-07-22 10:11:00|179819.3|179694.3|179824.5|179699.5|179827.1|179702.1|179819.3|179694.3|11
1721643070000|2024-07-22 10:11:10|179823.7|179698.7|179818.3|179693.3|179824.9|179699.9|179816.7|179691.7|12
1721643080000|2024-07-22 10:11:20|179818.4|179693.4|179819.4|179694.4|179821.3|179696.3|179817.9|179692.9|9
1721643090000|2024-07-22 10:11:30|179819.6|179694.6|179841.5|179716.5|179843.4|179718.4|179818.2|179693.2|14
1721643100000|2024-07-22 10:11:40|179843.6|179718.6|179857.9|179732.9|179861.7|179736.7|179843.6|179718.6|17
1721643110000|2024-07-22 10:11:50|179858.4|179733.4|179860.8|179735.8|179862.4|179737.4|179858.3|179733.3|12
1721643120000|2024-07-22 10:12:00|179860.4|179735.4|179858.3|179733.3|179860.4|179735.4|179857.6|179732.6|12
1721643130000|2024-07-22 10:12:10|179859.1|179734.1|179859.8|179734.8|179860.3|179735.3|179857.8|179732.8|11
1721643140000|2024-07-22 10:12:20|179858.8|179733.8|179857.1|179732.1|179858.8|179733.8|179857|179732|6
1721643150000|2024-07-22 10:12:30|179857.8|179732.8|179858.7|179733.7|179859.3|179734.3|179857.8|179732.8|13
1721643160000|2024-07-22 10:12:40|179859|179734|179859.1|179734.1|179860.4|179735.4|179858.9|179733.9|7
1721643170000|2024-07-22 10:12:50|179859.9|179734.9|179859.5|179734.5|179860.2|179735.2|179859.1|179734.1|8
1721643180000|2024-07-22 10:13:00|179858.6|179733.6|179858.3|179733.3|179860.1|179735.1|179857.8|179732.8|12
1721643190000|2024-07-22 10:13:10|179858.9|179733.9|179860.4|179735.4|179860.7|179735.7|179858.9|179733.9|3
1721643200000|2024-07-22 10:13:20|179860|179735|179856.6|179731.6|179860|179735|179855.6|179730.6|12
1721643210000|2024-07-22 10:13:30|179856.7|179731.7|179890.2|179765.2|179895.2|179770.2|179854.5|179729.5|14
1721643220000|2024-07-22 10:13:40|179889.3|179764.3|179900.9|179775.9|179901.2|179776.2|179889.3|179764.3|12
1721643230000|2024-07-22 10:13:50|179900.7|179775.7|179909.5|179784.5|179915.5|179790.5|179900.7|179775.7|11
1721643240000|2024-07-22 10:14:00|179909.4|179784.4|179900.2|179775.2|179909.4|179784.4|179900|179775|8
1721643250000|2024-07-22 10:14:10|179900.3|179775.3|179902.3|179777.3|179902.3|179777.3|179900.2|179775.2|5
1721643260000|2024-07-22 10:14:20|179901.2|179776.2|179902.9|179777.9|179903.4|179778.4|179901.2|179776.2|11
1721643270000|2024-07-22 10:14:30|179902.8|179777.8|179903.2|179778.2|179903.2|179778.2|179902.8|179777.8|4
1721643280000|2024-07-22 10:14:40|179904.2|179779.2|179885.1|179760.1|179905.4|179780.4|179885.1|179760.1|17
1721643290000|2024-07-22 10:14:50|179886.2|179761.2|179889.9|179764.9|179889.9|179764.9|179886.2|179761.2|10
1721643300000|2024-07-22 10:15:00|179890.3|179765.3|179888.1|179763.1|179890.9|179765.9|179884.2|179759.2|10
1721643310000|2024-07-22 10:15:10|179887.9|179762.9|179891.7|179766.7|179891.7|179766.7|179885.1|179760.1|11
1721643320000|2024-07-22 10:15:20|179890.9|179765.9|179889|179764|179891.3|179766.3|179888.7|179763.7|10
1721643330000|2024-07-22 10:15:30|179888.7|179763.7|179888.7|179763.7|179889.4|179764.4|179888.7|179763.7|4
1721643340000|2024-07-22 10:15:40|179889.2|179764.2|179889.2|179764.2|179891.8|179766.8|179888.7|179763.7|10
1721643350000|2024-07-22 10:15:50|179888.2|179763.2|179888.8|179763.8|179889.1|179764.1|179887.4|179762.4|7
1721643360000|2024-07-22 10:16:00|179889.1|179764.1|179888.5|179763.5|179892.4|179767.4|179888.5|179763.5|9
1721643370000|2024-07-22 10:16:10|179888.8|179763.8|179888.5|179763.5|179888.8|179763.8|179888.5|179763.5|2
1721643380000|2024-07-22 10:16:20|179888.3|179763.3|179887.4|179762.4|179888.5|179763.5|179887.2|179762.2|6
1721643390000|2024-07-22 10:16:30|179887.1|179762.1|179888.5|179763.5|179889|179764|179887.1|179762.1|5
1721643400000|2024-07-22 10:16:40|179888.4|179763.4|179888.3|179763.3|179888.6|179763.6|179886|179761|12
1721643410000|2024-07-22 10:16:50|179887.8|179762.8|179889.1|179764.1|179892.2|179767.2|179887.8|179762.8|16
1721643420000|2024-07-22 10:17:00|179888.9|179763.9|179891.7|179766.7|179892.9|179767.9|179888.6|179763.6|11
1721643430000|2024-07-22 10:17:10|179892.6|179767.6|179888.1|179763.1|179892.6|179767.6|179888.1|179763.1|11
1721643440000|2024-07-22 10:17:20|179889|179764|179887.1|179762.1|179889|179764|179886.5|179761.5|16
1721643450000|2024-07-22 10:17:30|179888.2|179763.2|179890.2|179765.2|179893.1|179768.1|179888.2|179763.2|19
1721643460000|2024-07-22 10:17:40|179890.7|179765.7|179889.6|179764.6|179893.7|179768.7|179889.6|179764.6|13
1721643470000|2024-07-22 10:17:50|179889.2|179764.2|179888.1|179763.1|179892.7|179767.7|179888.1|179763.1|13
1721643480000|2024-07-22 10:18:00|179893.3|179768.3|179889.8|179764.8|179893.3|179768.3|179884.2|179759.2|21
1721643490000|2024-07-22 10:18:10|179889.1|179764.1|179893.5|179768.5|179893.5|179768.5|179887.7|179762.7|11
1721643500000|2024-07-22 10:18:20|179895.9|179770.9|179894.7|179769.7|179896.8|179771.8|179890.9|179765.9|13
1721643510000|2024-07-22 10:18:30|179894.2|179769.2|179912.1|179787.1|179917|179792|179890.7|179765.7|25
1721643520000|2024-07-22 10:18:40|179911.7|179786.7|179910.4|179785.4|179911.7|179786.7|179909.8|179784.8|10
1721643530000|2024-07-22 10:18:50|179910.2|179785.2|179911|179786|179911.9|179786.9|179909.7|179784.7|9
1721643540000|2024-07-22 10:19:00|179910.8|179785.8|179924.7|179799.7|179928.5|179803.5|179910.6|179785.6|19
1721643550000|2024-07-22 10:19:10|179924.4|179799.4|179923.9|179798.9|179924.4|179799.4|179923.7|179798.7|5
1721643560000|2024-07-22 10:19:20|179924.1|179799.1|179924.2|179799.2|179924.2|179799.2|179924.1|179799.1|2
1721643570000|2024-07-22 10:19:30|179926.1|179801.1|179943.1|179818.1|179944.6|179819.6|179926.1|179801.1|9
1721643590000|2024-07-22 10:19:50|179942.3|179817.3|179942.7|179817.7|179943|179818|179942.3|179817.3|3
1721643600000|2024-07-22 10:20:00|179942.6|179817.6|179943.6|179818.6|179943.6|179818.6|179942.6|179817.6|2
1721643610000|2024-07-22 10:20:10|179943.4|179818.4|179941.9|179816.9|179945|179820|179941.1|179816.1|9
1721643620000|2024-07-22 10:20:20|179945.7|179820.7|179945.4|179820.4|179946.4|179821.4|179943.5|179818.5|10
1721643630000|2024-07-22 10:20:30|179945.1|179820.1|179942.6|179817.6|179945.1|179820.1|179942.5|179817.5|8
1721643640000|2024-07-22 10:20:40|179943.8|179818.8|179942.3|179817.3|179943.8|179818.8|179942.3|179817.3|5
1721643650000|2024-07-22 10:20:50|179943.3|179818.3|179941.4|179816.4|179946.1|179821.1|179941.4|179816.4|7
1721643660000|2024-07-22 10:21:00|179941|179816|179940.1|179815.1|179941|179816|179937.5|179812.5|10
1721643670000|2024-07-22 10:21:10|179939.5|179814.5|179939.3|179814.3|179939.5|179814.5|179938.6|179813.6|6
1721643680000|2024-07-22 10:21:20|179938.7|179813.7|179940.3|179815.3|179940.6|179815.6|179938.7|179813.7|16
1721643690000|2024-07-22 10:21:30|179941.4|179816.4|179941|179816|179941.7|179816.7|179940.3|179815.3|5
1721643700000|2024-07-22 10:21:40|179940.9|179815.9|179940.9|179815.9|179941.3|179816.3|179940.5|179815.5|6
1721643710000|2024-07-22 10:21:50|179940.8|179815.8|179938.5|179813.5|179941.9|179816.9|179938.5|179813.5|14
1721643720000|2024-07-22 10:22:00|179937.6|179812.6|179939.6|179814.6|179941.1|179816.1|179937.6|179812.6|11
1721643730000|2024-07-22 10:22:10|179940.1|179815.1|179940.1|179815.1|179940.1|179815.1|179940.1|179815.1|1
1721643740000|2024-07-22 10:22:20|179939.2|179814.2|179941.3|179816.3|179941.5|179816.5|179938.5|179813.5|13
1721643750000|2024-07-22 10:22:30|179941.2|179816.2|179940|179815|179941.2|179816.2|179938.3|179813.3|16
1721643760000|2024-07-22 10:22:40|179939.1|179814.1|179938.7|179813.7|179941.5|179816.5|179938.7|179813.7|19
1721643770000|2024-07-22 10:22:50|179939.8|179814.8|179938.8|179813.8|179940.8|179815.8|179937.7|179812.7|27
1721643780000|2024-07-22 10:23:00|179937.4|179812.4|179945.3|179820.3|179945.8|179820.8|179934|179809|19
1721643790000|2024-07-22 10:23:10|179945.5|179820.5|179945|179820|179946.1|179821.1|179944|179819|6
1721643800000|2024-07-22 10:23:20|179945.3|179820.3|179967.3|179842.3|179970.2|179845.2|179945.3|179820.3|7
1721643810000|2024-07-22 10:23:30|179966.8|179841.8|179975.8|179850.8|179978.5|179853.5|179966.8|179841.8|19
1721643820000|2024-07-22 10:23:40|179975.2|179850.2|179917.6|179792.6|179976.1|179851.1|179917.4|179792.4|18
1721643830000|2024-07-22 10:23:50|179919.1|179794.1|179915|179790|179919.1|179794.1|179915|179790|7
1721643840000|2024-07-22 10:24:00|179915.1|179790.1|179922|179797|179922.6|179797.6|179915.1|179790.1|9
1721643850000|2024-07-22 10:24:10|179925.8|179800.8|179926.1|179801.1|179926.1|179801.1|179919.1|179794.1|18
1721643860000|2024-07-22 10:24:20|179925.1|179800.1|179921|179796|179925.4|179800.4|179920.2|179795.2|20
1721643870000|2024-07-22 10:24:30|179921.2|179796.2|179920.7|179795.7|179923.3|179798.3|179917.9|179792.9|10
1721643880000|2024-07-22 10:24:40|179920.9|179795.9|179919.8|179794.8|179923.2|179798.2|179919.2|179794.2|10
1721643890000|2024-07-22 10:24:50|179919.3|179794.3|179919.8|179794.8|179924.6|179799.6|179919.3|179794.3|9
1721643900000|2024-07-22 10:25:00|179920|179795|179921|179796|179921|179796|179920|179795|5
1721643910000|2024-07-22 10:25:10|179921.9|179796.9|179933|179808|179940|179815|179921.9|179796.9|20
1721643920000|2024-07-22 10:25:20|179932.9|179807.9|179934.2|179809.2|179936.4|179811.4|179932.9|179807.9|10
1721643930000|2024-07-22 10:25:30|179933.2|179808.2|179933.5|179808.5|179936.9|179811.9|179933.1|179808.1|10
1721643940000|2024-07-22 10:25:40|179933.4|179808.4|179896.9|179771.9|179933.4|179808.4|179896.3|179771.3|16
1721643950000|2024-07-22 10:25:50|179896.6|179771.6|179896.1|179771.1|179896.6|179771.6|179896.1|179771.1|2
1721643960000|2024-07-22 10:26:00|179896.3|179771.3|179895.1|179770.1|179896.3|179771.3|179895.1|179770.1|4
1721643970000|2024-07-22 10:26:10|179894.6|179769.6|179896.5|179771.5|179896.5|179771.5|179894.6|179769.6|5
1721643980000|2024-07-22 10:26:20|179896.2|179771.2|179902.8|179777.8|179907.5|179782.5|179877.5|179752.5|17
1721643990000|2024-07-22 10:26:30|179902.5|179777.5|179903.1|179778.1|179904.2|179779.2|179899.4|179774.4|6
1721644000000|2024-07-22 10:26:40|179902.5|179777.5|179903|179778|179903.1|179778.1|179902.5|179777.5|5
1721644010000|2024-07-22 10:26:50|179902.6|179777.6|179903.1|179778.1|179903.1|179778.1|179902.6|179777.6|3
1721644020000|2024-07-22 10:27:00|179903.3|179778.3|179901.5|179776.5|179904.1|179779.1|179899.9|179774.9|10
1721644030000|2024-07-22 10:27:10|179901.6|179776.6|179901.8|179776.8|179901.8|179776.8|179901.6|179776.6|2
1721644040000|2024-07-22 10:27:20|179901.9|179776.9|179902|179777|179902|179777|179901.4|179776.4|6
1721644050000|2024-07-22 10:27:30|179902.1|179777.1|179902.1|179777.1|179902.1|179777.1|179902.1|179777.1|1
1721644060000|2024-07-22 10:27:40|179903.9|179778.9|179904|179779|179904.4|179779.4|179900.7|179775.7|6
1721644070000|2024-07-22 10:27:50|179904.1|179779.1|179902.7|179777.7|179904.1|179779.1|179902.4|179777.4|5
1721644080000|2024-07-22 10:28:00|179902.9|179777.9|179897.2|179772.2|179902.9|179777.9|179896.9|179771.9|5
1721644090000|2024-07-22 10:28:10|179897.4|179772.4|179896.9|179771.9|179898.8|179773.8|179896.5|179771.5|7
1721644100000|2024-07-22 10:28:20|179898.3|179773.3|179895.1|179770.1|179898.3|179773.3|179893.4|179768.4|8
1721644110000|2024-07-22 10:28:30|179894.6|179769.6|179894.4|179769.4|179894.8|179769.8|179894.4|179769.4|3
1721644120000|2024-07-22 10:28:40|179894.2|179769.2|179894.1|179769.1|179894.4|179769.4|179893.3|179768.3|8
1721644130000|2024-07-22 10:28:50|179893.1|179768.1|179883.8|179758.8|179893.1|179768.1|179865|179740|17
1721644140000|2024-07-22 10:29:00|179883.9|179758.9|179890.3|179765.3|179890.5|179765.5|179883.9|179758.9|7
1721644150000|2024-07-22 10:29:10|179891.7|179766.7|179888.6|179763.6|179896.7|179771.7|179886.3|179761.3|15
1721644160000|2024-07-22 10:29:20|179888.2|179763.2|179887.3|179762.3|179889.1|179764.1|179883.6|179758.6|18
1721644170000|2024-07-22 10:29:30|179887.1|179762.1|179887|179762|179887.1|179762.1|179887|179762|2
1721644180000|2024-07-22 10:29:40|179887.2|179762.2|179885.9|179760.9|179887.2|179762.2|179879.9|179754.9|7
1721644200000|2024-07-22 10:30:00|179874.9|179749.9|179877.2|179752.2|179878.9|179753.9|179874.9|179749.9|9
1721644210000|2024-07-22 10:30:10|179877.5|179752.5|179885.6|179760.6|179888.5|179763.5|179877.5|179752.5|9
1721644220000|2024-07-22 10:30:20|179884.4|179759.4|179886.5|179761.5|179886.5|179761.5|179883.6|179758.6|5
1721644230000|2024-07-22 10:30:30|179883.7|179758.7|179878|179753|179886.1|179761.1|179877.9|179752.9|11
1721644240000|2024-07-22 10:30:40|179878.2|179753.2|179860.5|179735.5|179878.3|179753.3|179860.5|179735.5|5
1721644250000|2024-07-22 10:30:50|179872.9|179747.9|179866.2|179741.2|179873.9|179748.9|179866.2|179741.2|10
1721644260000|2024-07-22 10:31:00|179866.4|179741.4|179879.1|179754.1|179890.6|179765.6|179866.4|179741.4|16
1721644270000|2024-07-22 10:31:10|179878.8|179753.8|179879|179754|179879|179754|179877|179752|4
1721644280000|2024-07-22 10:31:20|179878.4|179753.4|179861.4|179736.4|179878.6|179753.6|179858.3|179733.3|12
1721644290000|2024-07-22 10:31:30|179860.9|179735.9|179862.1|179737.1|179862.1|179737.1|179860.8|179735.8|5
1721644300000|2024-07-22 10:31:40|179862.4|179737.4|179859.3|179734.3|179862.4|179737.4|179858.6|179733.6|7
1721644310000|2024-07-22 10:31:50|179859.2|179734.2|179834.5|179709.5|179859.2|179734.2|179834.5|179709.5|10
1721644320000|2024-07-22 10:32:00|179833.8|179708.8|179832.4|179707.4|179839.9|179714.9|179831.6|179706.6|21
1721644330000|2024-07-22 10:32:10|179832.3|179707.3|179832.3|179707.3|179832.4|179707.4|179832.3|179707.3|3
1721644340000|2024-07-22 10:32:20|179832.4|179707.4|179840.7|179715.7|179840.7|179715.7|179832.4|179707.4|4
1721644350000|2024-07-22 10:32:30|179840.6|179715.6|179830.5|179705.5|179840.6|179715.6|179830|179705|13
1721644360000|2024-07-22 10:32:40|179831|179706|179832.2|179707.2|179838.8|179713.8|179831|179706|11
1721644370000|2024-07-22 10:32:50|179832.5|179707.5|179842.8|179717.8|179842.8|179717.8|179832.5|179707.5|5
1721644380000|2024-07-22 10:33:00|179842.9|179717.9|179845.1|179720.1|179852.2|179727.2|179842.9|179717.9|15
1721644390000|2024-07-22 10:33:10|179847.2|179722.2|179850.8|179725.8|179853.8|179728.8|179847.1|179722.1|10
1721644400000|2024-07-22 10:33:20|179849.2|179724.2|179847.4|179722.4|179850.9|179725.9|179845.8|179720.8|15
1721644410000|2024-07-22 10:33:30|179847.2|179722.2|179850.1|179725.1|179850.2|179725.2|179847|179722|7
1721644420000|2024-07-22 10:33:40|179848.3|179723.3|179863.7|179738.7|179863.7|179738.7|179848.3|179723.3|8
1721644430000|2024-07-22 10:33:50|179863.6|179738.6|179908.8|179783.8|179911|179786|179863|179738|8
1721644440000|2024-07-22 10:34:00|179907.3|179782.3|179908.2|179783.2|179908.2|179783.2|179907.3|179782.3|5
1721644450000|2024-07-22 10:34:10|179907.1|179782.1|179897.6|179772.6|179907.1|179782.1|179889.7|179764.7|11
1721644460000|2024-07-22 10:34:20|179897.7|179772.7|179882.8|179757.8|179897.7|179772.7|179880.9|179755.9|23
1721644470000|2024-07-22 10:34:30|179882.9|179757.9|179883.2|179758.2|179884.9|179759.9|179882.9|179757.9|8
1721644480000|2024-07-22 10:34:40|179882.8|179757.8|179909.5|179784.5|179912.1|179787.1|179881.5|179756.5|19
1721644490000|2024-07-22 10:34:50|179908|179783|179905.4|179780.4|179910|179785|179899.2|179774.2|26
1721644500000|2024-07-22 10:35:00|179904.1|179779.1|179908.2|179783.2|179908.3|179783.3|179903.6|179778.6|11
1721644510000|2024-07-22 10:35:10|179906.8|179781.8|179905.7|179780.7|179907.4|179782.4|179905.5|179780.5|13
1721644520000|2024-07-22 10:35:20|179905.9|179780.9|179905.7|179780.7|179908.4|179783.4|179905.6|179780.6|10
1721644530000|2024-07-22 10:35:30|179905.8|179780.8|179907.3|179782.3|179907.4|179782.4|179905.8|179780.8|6
1721644540000|2024-07-22 10:35:40|179908.9|179783.9|179912.3|179787.3|179917|179792|179908.9|179783.9|7
1721644550000|2024-07-22 10:35:50|179912.2|179787.2|179910.9|179785.9|179912.2|179787.2|179910.3|179785.3|7
1721644560000|2024-07-22 10:36:00|179911.1|179786.1|179911.7|179786.7|179919.7|179794.7|179910.5|179785.5|11
1721644570000|2024-07-22 10:36:10|179910.8|179785.8|179912.5|179787.5|179912.8|179787.8|179906.7|179781.7|10
1721644580000|2024-07-22 10:36:20|179912.7|179787.7|179904.9|179779.9|179912.7|179787.7|179903.4|179778.4|11
1721644590000|2024-07-22 10:36:30|179904.4|179779.4|179898.9|179773.9|179904.4|179779.4|179898.9|179773.9|22
1721644600000|2024-07-22 10:36:40|179901.9|179776.9|179901.6|179776.6|179903.6|179778.6|179897.9|179772.9|18
1721644610000|2024-07-22 10:36:50|179902.1|179777.1|179910.3|179785.3|179911.3|179786.3|179902.1|179777.1|19
1721644620000|2024-07-22 10:37:00|179911.4|179786.4|179909.3|179784.3|179911.4|179786.4|179909.1|179784.1|8
1721644630000|2024-07-22 10:37:10|179909.4|179784.4|179907.5|179782.5|179909.8|179784.8|179907.5|179782.5|12
1721644640000|2024-07-22 10:37:20|179907|179782|179903.7|179778.7|179910.8|179785.8|179903.4|179778.4|24
1721644650000|2024-07-22 10:37:30|179904.8|179779.8|179905.2|179780.2|179908.5|179783.5|179904|179779|11
1721644660000|2024-07-22 10:37:40|179903.5|179778.5|179881.5|179756.5|179906.4|179781.4|179877|179752|22
1721644670000|2024-07-22 10:37:50|179881.9|179756.9|179881.4|179756.4|179884.2|179759.2|179880|179755|18
1721644680000|2024-07-22 10:38:00|179881.2|179756.2|179883.7|179758.7|179883.7|179758.7|179876.8|179751.8|24
1721644690000|2024-07-22 10:38:10|179883.4|179758.4|179885.2|179760.2|179885.2|179760.2|179880.7|179755.7|11
1721644700000|2024-07-22 10:38:20|179884.8|179759.8|179881.2|179756.2|179884.8|179759.8|179879.6|179754.6|24
1721644710000|2024-07-22 10:38:30|179882.3|179757.3|179873.7|179748.7|179884.6|179759.6|179873.7|179748.7|12
1721644720000|2024-07-22 10:38:40|179874.1|179749.1|179878.9|179753.9|179878.9|179753.9|179872|179747|15
1721644730000|2024-07-22 10:38:50|179880.6|179755.6|179856.9|179731.9|179880.6|179755.6|179851.7|179726.7|16
1721644740000|2024-07-22 10:39:00|179857|179732|179854.9|179729.9|179857.1|179732.1|179854.8|179729.8|14
1721644750000|2024-07-22 10:39:10|179855.2|179730.2|179856|179731|179856.4|179731.4|179854.9|179729.9|8
1721644760000|2024-07-22 10:39:20|179856.2|179731.2|179854.7|179729.7|179860.5|179735.5|179851.9|179726.9|11
1721644770000|2024-07-22 10:39:30|179854.9|179729.9|179854.6|179729.6|179854.9|179729.9|179854.1|179729.1|5
1721644780000|2024-07-22 10:39:40|179854.7|179729.7|179884.1|179759.1|179884.1|179759.1|179854.7|179729.7|22
1721644790000|2024-07-22 10:39:50|179883.4|179758.4|179883.8|179758.8|179883.8|179758.8|179883.4|179758.4|3
1721644800000|2024-07-22 10:40:00|179882.1|179757.1|179880.6|179755.6|179882.4|179757.4|179880.3|179755.3|11
1721644810000|2024-07-22 10:40:10|179880.3|179755.3|179810.8|179685.8|179880.3|179755.3|179804.2|179679.2|32
1721644820000|2024-07-22 10:40:20|179810.7|179685.7|179851.9|179726.9|179868.3|179743.3|179803.5|179678.5|22
1721644830000|2024-07-22 10:40:30|179850.7|179725.7|179846|179721|179850.7|179725.7|179845.3|179720.3|17
1721644840000|2024-07-22 10:40:40|179845.6|179720.6|179823.5|179698.5|179845.6|179720.6|179823.2|179698.2|14
1721644850000|2024-07-22 10:40:50|179824.6|179699.6|179822.5|179697.5|179826.1|179701.1|179821.8|179696.8|15
1721644860000|2024-07-22 10:41:00|179821.8|179696.8|179822.3|179697.3|179825.4|179700.4|179819.8|179694.8|13
1721644870000|2024-07-22 10:41:10|179822|179697|179821.7|179696.7|179824.4|179699.4|179814.1|179689.1|20
1721644880000|2024-07-22 10:41:20|179821.4|179696.4|179821|179696|179824.2|179699.2|179817|179692|25
1721644890000|2024-07-22 10:41:30|179820.4|179695.4|179809.9|179684.9|179820.4|179695.4|179803.9|179678.9|20
1721644900000|2024-07-22 10:41:40|179809.8|179684.8|179810|179685|179810|179685|179809.8|179684.8|2
1721644910000|2024-07-22 10:41:50|179809|179684|179806.5|179681.5|179809|179684|179805.1|179680.1|20
1721644920000|2024-07-22 10:42:00|179808.1|179683.1|179818.1|179693.1|179819.8|179694.8|179808.1|179683.1|15
1721644930000|2024-07-22 10:42:10|179818|179693|179792.6|179667.6|179821.3|179696.3|179783|179658|25
1721644940000|2024-07-22 10:42:20|179792.7|179667.7|179794.3|179669.3|179798|179673|179790.3|179665.3|19
1721644950000|2024-07-22 10:42:30|179794.4|179669.4|179792.2|179667.2|179794.8|179669.8|179791.8|179666.8|10
1721644960000|2024-07-22 10:42:40|179791.7|179666.7|179791.5|179666.5|179791.9|179666.9|179790.7|179665.7|6
1721644970000|2024-07-22 10:42:50|179790.8|179665.8|179790.3|179665.3|179790.9|179665.9|179787|179662|8
1721644980000|2024-07-22 10:43:00|179790.4|179665.4|179792.1|179667.1|179792.6|179667.6|179789.2|179664.2|12
1721644990000|2024-07-22 10:43:10|179791.3|179666.3|179789.1|179664.1|179792.2|179667.2|179787.8|179662.8|14
1721645000000|2024-07-22 10:43:20|179788.3|179663.3|179787.8|179662.8|179788.3|179663.3|179787.4|179662.4|4
1721645010000|2024-07-22 10:43:30|179788|179663|179791.3|179666.3|179791.4|179666.4|179788|179663|5
1721645020000|2024-07-22 10:43:40|179791.5|179666.5|179800.7|179675.7|179810|179685|179791.5|179666.5|13
1721645030000|2024-07-22 10:43:50|179793.7|179668.7|179794.8|179669.8|179795.1|179670.1|179793.7|179668.7|6
1721645040000|2024-07-22 10:44:00|179795.1|179670.1|179796.3|179671.3|179797.4|179672.4|179795.1|179670.1|9
1721645050000|2024-07-22 10:44:10|179801|179676|179821.8|179696.8|179825.8|179700.8|179801|179676|11
1721645060000|2024-07-22 10:44:20|179820.7|179695.7|179813.7|179688.7|179822.7|179697.7|179813.7|179688.7|6
1721645070000|2024-07-22 10:44:30|179818.1|179693.1|179808.1|179683.1|179818.1|179693.1|179806.3|179681.3|13
1721645080000|2024-07-22 10:44:40|179808|179683|179806.4|179681.4|179808|179683|179805.6|179680.6|10
1721645090000|2024-07-22 10:44:50|179806.2|179681.2|179792.1|179667.1|179806.2|179681.2|179791.1|179666.1|12
1721645100000|2024-07-22 10:45:00|179790.7|179665.7|179747.9|179622.9|179793.9|179668.9|179744.1|179619.1|23
1721645110000|2024-07-22 10:45:10|179748.2|179623.2|179753|179628|179754.3|179629.3|179748.2|179623.2|16
1721645120000|2024-07-22 10:45:20|179753.7|179628.7|179798.3|179673.3|179799.9|179674.9|179753.7|179628.7|23
1721645130000|2024-07-22 10:45:30|179798.6|179673.6|179798.1|179673.1|179800|179675|179795.9|179670.9|39
1721645140000|2024-07-22 10:45:40|179799.5|179674.5|179801.6|179676.6|179804.2|179679.2|179796.9|179671.9|23
1721645150000|2024-07-22 10:45:50|179801.2|179676.2|179803.9|179678.9|179804.2|179679.2|179801.1|179676.1|14
1721645160000|2024-07-22 10:46:00|179804.1|179679.1|179779.4|179654.4|179807.1|179682.1|179760.2|179635.2|22
1721645170000|2024-07-22 10:46:10|179777.9|179652.9|179761.7|179636.7|179778.3|179653.3|179757.9|179632.9|8
1721645180000|2024-07-22 10:46:20|179762|179637|179761.2|179636.2|179762|179637|179759.5|179634.5|6
1721645190000|2024-07-22 10:46:30|179761.1|179636.1|179795.3|179670.3|179799.6|179674.6|179761.1|179636.1|20
1721645200000|2024-07-22 10:46:40|179795.4|179670.4|179799.1|179674.1|179799.8|179674.8|179795.4|179670.4|9
1721645210000|2024-07-22 10:46:50|179799.3|179674.3|179799.3|179674.3|179801.2|179676.2|179796.5|179671.5|14
1721645220000|2024-07-22 10:47:00|179796.9|179671.9|179772.7|179647.7|179796.9|179671.9|179770.4|179645.4|12
1721645230000|2024-07-22 10:47:10|179773.2|179648.2|179772.7|179647.7|179773.7|179648.7|179772|179647|10
1721645240000|2024-07-22 10:47:20|179772.5|179647.5|179772.9|179647.9|179779.2|179654.2|179772.5|179647.5|21
1721645250000|2024-07-22 10:47:30|179773.6|179648.6|179756.1|179631.1|179773.8|179648.8|179752|179627|25
1721645260000|2024-07-22 10:47:40|179755.7|179630.7|179758.2|179633.2|179758.6|179633.6|179754.1|179629.1|30
1721645270000|2024-07-22 10:47:50|179759.1|179634.1|179757.5|179632.5|179759.3|179634.3|179756|179631|18
1721645280000|2024-07-22 10:48:00|179757.9|179632.9|179744.6|179619.6|179760.2|179635.2|179744.6|179619.6|25
1721645290000|2024-07-22 10:48:10|179745.5|179620.5|179746.8|179621.8|179746.8|179621.8|179744.3|179619.3|13
1721645300000|2024-07-22 10:48:20|179747.1|179622.1|179753.4|179628.4|179753.4|179628.4|179747.1|179622.1|14
1721645310000|2024-07-22 10:48:30|179752.2|179627.2|179757.3|179632.3|179757.3|179632.3|179750.2|179625.2|10
1721645320000|2024-07-22 10:48:40|179759.6|179634.6|179802.7|179677.7|179807.3|179682.3|179759.6|179634.6|22
1721645330000|2024-07-22 10:48:50|179802.9|179677.9|179808.2|179683.2|179808.7|179683.7|179802.2|179677.2|15
1721645340000|2024-07-22 10:49:00|179808|179683|179807.1|179682.1|179808|179683|179804.6|179679.6|9
1721645350000|2024-07-22 10:49:10|179806.1|179681.1|179805.1|179680.1|179806.7|179681.7|179805|179680|7
1721645360000|2024-07-22 10:49:20|179806|179681|179804.1|179679.1|179806|179681|179799.9|179674.9|8
1721645370000|2024-07-22 10:49:30|179804.2|179679.2|179805.7|179680.7|179807|179682|179804.2|179679.2|9
1721645380000|2024-07-22 10:49:40|179806.1|179681.1|179815.3|179690.3|179815.8|179690.8|179805.1|179680.1|10
1721645390000|2024-07-22 10:49:50|179816.1|179691.1|179806.8|179681.8|179816.1|179691.1|179806.8|179681.8|4
1721645400000|2024-07-22 10:50:00|179806.3|179681.3|179815.3|179690.3|179815.3|179690.3|179800.9|179675.9|9
1721645410000|2024-07-22 10:50:10|179815.5|179690.5|179815.6|179690.6|179815.6|179690.6|179807.2|179682.2|9
1721645420000|2024-07-22 10:50:20|179814.7|179689.7|179810.7|179685.7|179814.7|179689.7|179805.2|179680.2|11
1721645430000|2024-07-22 10:50:30|179810.8|179685.8|179807.1|179682.1|179810.8|179685.8|179806.8|179681.8|17
1721645440000|2024-07-22 10:50:40|179807.9|179682.9|179809.9|179684.9|179809.9|179684.9|179806.6|179681.6|6
1721645450000|2024-07-22 10:50:50|179803.3|179678.3|179782.3|179657.3|179808.8|179683.8|179778.2|179653.2|15
1721645460000|2024-07-22 10:51:00|179790|179665|179816.9|179691.9|179827.1|179702.1|179786.3|179661.3|19
1721645470000|2024-07-22 10:51:10|179817.2|179692.2|179818.5|179693.5|179818.5|179693.5|179815.4|179690.4|16
1721645480000|2024-07-22 10:51:20|179818.2|179693.2|179821.9|179696.9|179821.9|179696.9|179817.1|179692.1|10
1721645490000|2024-07-22 10:51:30|179821.7|179696.7|179822.4|179697.4|179826.2|179701.2|179818.8|179693.8|11
1721645500000|2024-07-22 10:51:40|179822.7|179697.7|179788.6|179663.6|179822.7|179697.7|179787.2|179662.2|10
1721645510000|2024-07-22 10:51:50|179788.2|179663.2|179791.3|179666.3|179791.3|179666.3|179787|179662|8
1721645520000|2024-07-22 10:52:00|179791.5|179666.5|179790.4|179665.4|179791.6|179666.6|179790.4|179665.4|9
1721645530000|2024-07-22 10:52:10|179789.2|179664.2|179791.3|179666.3|179791.3|179666.3|179787.8|179662.8|7
1721645540000|2024-07-22 10:52:20|179791.5|179666.5|179788.1|179663.1|179791.5|179666.5|179787.8|179662.8|10
1721645550000|2024-07-22 10:52:30|179788|179663|179799|179674|179799.9|179674.9|179788|179663|12
1721645560000|2024-07-22 10:52:40|179796.7|179671.7|179796|179671|179798|179673|179794|179669|21
1721645570000|2024-07-22 10:52:50|179795.5|179670.5|179797.3|179672.3|179798.1|179673.1|179794.9|179669.9|18
1721645580000|2024-07-22 10:53:00|179798.6|179673.6|179819.3|179694.3|179824.8|179699.8|179798.6|179673.6|13
1721645590000|2024-07-22 10:53:10|179819.6|179694.6|179820.6|179695.6|179821.5|179696.5|179819.5|179694.5|6
1721645600000|2024-07-22 10:53:20|179821.8|179696.8|179854.3|179729.3|179858|179733|179820.8|179695.8|13
1721645610000|2024-07-22 10:53:30|179854.2|179729.2|179850.5|179725.5|179854.5|179729.5|179844.3|179719.3|15
1721645620000|2024-07-22 10:53:40|179849.8|179724.8|179850|179725|179850.3|179725.3|179849.8|179724.8|7
1721645630000|2024-07-22 10:53:50|179849.8|179724.8|179849.5|179724.5|179849.8|179724.8|179848.6|179723.6|5
1721645640000|2024-07-22 10:54:00|179848.8|179723.8|179852.7|179727.7|179855.3|179730.3|179848.8|179723.8|10
1721645650000|2024-07-22 10:54:10|179853.4|179728.4|179855.7|179730.7|179855.7|179730.7|179852.8|179727.8|11
1721645660000|2024-07-22 10:54:20|179855.8|179730.8|179855.1|179730.1|179855.8|179730.8|179854.5|179729.5|5
1721645670000|2024-07-22 10:54:30|179854.5|179729.5|179853.9|179728.9|179854.9|179729.9|179853.9|179728.9|5
1721645680000|2024-07-22 10:54:40|179852.7|179727.7|179850.5|179725.5|179852.7|179727.7|179847.1|179722.1|17
1721645690000|2024-07-22 10:54:50|179849.7|179724.7|179845.3|179720.3|179849.7|179724.7|179845.3|179720.3|6
1721645700000|2024-07-22 10:55:00|179845.2|179720.2|179845.5|179720.5|179845.5|179720.5|179843.9|179718.9|10
1721645710000|2024-07-22 10:55:10|179846.2|179721.2|179846.4|179721.4|179847.1|179722.1|179845.9|179720.9|11
1721645720000|2024-07-22 10:55:20|179846.6|179721.6|179846.7|179721.7|179848|179723|179846.6|179721.6|10
1721645730000|2024-07-22 10:55:30|179846.1|179721.1|179864.4|179739.4|179867.7|179742.7|179846.1|179721.1|15
1721645740000|2024-07-22 10:55:40|179864.9|179739.9|179857.6|179732.6|179866.2|179741.2|179856.9|179731.9|11
1721645750000|2024-07-22 10:55:50|179857.8|179732.8|179858.1|179733.1|179858.3|179733.3|179857.8|179732.8|5
1721645760000|2024-07-22 10:56:00|179858.5|179733.5|179912.8|179787.8|179914.9|179789.9|179858.5|179733.5|26
1721645770000|2024-07-22 10:56:10|179913|179788|179910|179785|179913.4|179788.4|179910|179785|15
1721645780000|2024-07-22 10:56:20|179912.2|179787.2|179907.2|179782.2|179916.3|179791.3|179904.7|179779.7|22
1721645790000|2024-07-22 10:56:30|179910.4|179785.4|179912.5|179787.5|179918.9|179793.9|179907.6|179782.6|16
1721645800000|2024-07-22 10:56:40|179912.4|179787.4|179888.8|179763.8|179912.4|179787.4|179888.6|179763.6|8
1721645810000|2024-07-22 10:56:50|179887.5|179762.5|179883.5|179758.5|179889.7|179764.7|179883.5|179758.5|15
1721645820000|2024-07-22 10:57:00|179883.4|179758.4|179882.8|179757.8|179883.4|179758.4|179882.6|179757.6|5
1721645830000|2024-07-22 10:57:10|179883.3|179758.3|179881.3|179756.3|179884.7|179759.7|179881|179756|13
1721645840000|2024-07-22 10:57:20|179881.1|179756.1|179884|179759|179885.3|179760.3|179881.1|179756.1|9
1721645850000|2024-07-22 10:57:30|179883.8|179758.8|179884.1|179759.1|179886.7|179761.7|179883.8|179758.8|10
1721645860000|2024-07-22 10:57:40|179883|179758|179878.4|179753.4|179883|179758|179878.4|179753.4|6
1721645870000|2024-07-22 10:57:50|179872.8|179747.8|179874.8|179749.8|179878.3|179753.3|179872.5|179747.5|11
1721645880000|2024-07-22 10:58:00|179875.8|179750.8|179858.3|179733.3|179878|179753|179848.5|179723.5|17
1721645890000|2024-07-22 10:58:10|179858.8|179733.8|179859|179734|179859|179734|179853.2|179728.2|12
1721645900000|2024-07-22 10:58:20|179857.9|179732.9|179857.6|179732.6|179858.5|179733.5|179855.5|179730.5|10
1721645910000|2024-07-22 10:58:30|179857.1|179732.1|179859.8|179734.8|179859.8|179734.8|179857|179732|9
1721645920000|2024-07-22 10:58:40|179859.2|179734.2|179859.1|179734.1|179859.2|179734.2|179859.1|179734.1|2
1721645930000|2024-07-22 10:58:50|179859.3|179734.3|179858|179733|179859.3|179734.3|179857.4|179732.4|6
1721645940000|2024-07-22 10:59:00|179858.2|179733.2|179862.7|179737.7|179863.4|179738.4|179847.9|179722.9|29
1721645950000|2024-07-22 10:59:10|179862.2|179737.2|179860.3|179735.3|179862.3|179737.3|179860|179735|11
1721645960000|2024-07-22 10:59:20|179861|179736|179860.7|179735.7|179861.3|179736.3|179860.4|179735.4|5
1721645970000|2024-07-22 10:59:30|179860.4|179735.4|179857.4|179732.4|179860.9|179735.9|179857.4|179732.4|9
1721645980000|2024-07-22 10:59:40|179858.3|179733.3|179864.7|179739.7|179865.8|179740.8|179857.9|179732.9|16
1721645990000|2024-07-22 10:59:50|179865.4|179740.4|179865.6|179740.6|179865.6|179740.6|179865.4|179740.4|2
1721646000000|2024-07-22 11:00:00|179863|179738|179853.9|179728.9|179863|179738|179853.9|179728.9|20
1721646010000|2024-07-22 11:00:10|179853.1|179728.1|179854.4|179729.4|179854.9|179729.9|179837|179712|20
1721646020000|2024-07-22 11:00:20|179854.7|179729.7|179854|179729|179859|179734|179853.1|179728.1|23
1721646030000|2024-07-22 11:00:30|179853.2|179728.2|179859.9|179734.9|179861.1|179736.1|179842|179717|20
1721646040000|2024-07-22 11:00:40|179859|179734|179859.9|179734.9|179860.3|179735.3|179859|179734|6
1721646050000|2024-07-22 11:00:50|179859.7|179734.7|179862.8|179737.8|179863.6|179738.6|179858.6|179733.6|16
1721646060000|2024-07-22 11:01:00|179861.7|179736.7|179855.9|179730.9|179862.2|179737.2|179854.5|179729.5|25
1721646070000|2024-07-22 11:01:10|179856.7|179731.7|179846.6|179721.6|179856.7|179731.7|179833.6|179708.6|22
1721646080000|2024-07-22 11:01:20|179845.6|179720.6|179826.2|179701.2|179845.6|179720.6|179822.7|179697.7|19
1721646090000|2024-07-22 11:01:30|179825.3|179700.3|179826.4|179701.4|179826.4|179701.4|179821.7|179696.7|16
1721646100000|2024-07-22 11:01:40|179826.1|179701.1|179841.6|179716.6|179842.6|179717.6|179826.1|179701.1|13
1721646110000|2024-07-22 11:01:50|179841.7|179716.7|179833|179708|179841.7|179716.7|179832.8|179707.8|8
1721646120000|2024-07-22 11:02:00|179833.7|179708.7|179832.9|179707.9|179834.4|179709.4|179831.8|179706.8|7
1721646130000|2024-07-22 11:02:10|179833.3|179708.3|179833.5|179708.5|179834.1|179709.1|179829.3|179704.3|7
1721646140000|2024-07-22 11:02:20|179833.8|179708.8|179873.3|179748.3|179890|179765|179831.6|179706.6|26
1721646150000|2024-07-22 11:02:30|179874.8|179749.8|179877.9|179752.9|179881.9|179756.9|179874.4|179749.4|24
1721646160000|2024-07-22 11:02:40|179876.8|179751.8|179882.3|179757.3|179886.2|179761.2|179867|179742|21
1721646170000|2024-07-22 11:02:50|179877|179752|179859.4|179734.4|179879.2|179754.2|179857.6|179732.6|14
1721646180000|2024-07-22 11:03:00|179857.9|179732.9|179859.3|179734.3|179864.6|179739.6|179857|179732|20
1721646190000|2024-07-22 11:03:10|179858.7|179733.7|179849.6|179724.6|179859.2|179734.2|179845.1|179720.1|9
1721646200000|2024-07-22 11:03:20|179848.7|179723.7|179880.4|179755.4|179881.9|179756.9|179848.7|179723.7|18
1721646210000|2024-07-22 11:03:30|179879.7|179754.7|179881.3|179756.3|179881.4|179756.4|179879.7|179754.7|7
1721646220000|2024-07-22 11:03:40|179882.1|179757.1|179879.8|179754.8|179886.6|179761.6|179878.5|179753.5|15
1721646230000|2024-07-22 11:03:50|179878.9|179753.9|179879.5|179754.5|179879.6|179754.6|179875.7|179750.7|12
1721646240000|2024-07-22 11:04:00|179878.8|179753.8|179879.5|179754.5|179880.7|179755.7|179878.4|179753.4|12
1721646250000|2024-07-22 11:04:10|179879.6|179754.6|179884.6|179759.6|179893.9|179768.9|179879.6|179754.6|12
1721646260000|2024-07-22 11:04:20|179885.6|179760.6|179883.7|179758.7|179896.2|179771.2|179879.7|179754.7|15
1721646270000|2024-07-22 11:04:30|179884.4|179759.4|179883.4|179758.4|179886.3|179761.3|179877.9|179752.9|14
1721646280000|2024-07-22 11:04:40|179882.4|179757.4|179886.3|179761.3|179886.8|179761.8|179880.3|179755.3|20
1721646290000|2024-07-22 11:04:50|179886.1|179761.1|179889.5|179764.5|179894.9|179769.9|179885.6|179760.6|10
1721646300000|2024-07-22 11:05:00|179888.1|179763.1|179888.5|179763.5|179890.6|179765.6|179883.1|179758.1|11
1721646310000|2024-07-22 11:05:10|179888.2|179763.2|179887.7|179762.7|179888.5|179763.5|179887.7|179762.7|10
1721646320000|2024-07-22 11:05:20|179888.4|179763.4|179914.8|179789.8|179922.3|179797.3|179884.3|179759.3|16
1721646330000|2024-07-22 11:05:30|179915.1|179790.1|179910.9|179785.9|179915.1|179790.1|179907.6|179782.6|13
1721646340000|2024-07-22 11:05:40|179910.4|179785.4|179893|179768|179911.8|179786.8|179888.8|179763.8|10
1721646350000|2024-07-22 11:05:50|179893.1|179768.1|179887.7|179762.7|179897.2|179772.2|179887.4|179762.4|10
1721646360000|2024-07-22 11:06:00|179887|179762|179885.8|179760.8|179887|179762|179885|179760|8
1721646370000|2024-07-22 11:06:10|179885.4|179760.4|179884.7|179759.7|179886|179761|179884.7|179759.7|6
1721646380000|2024-07-22 11:06:20|179884.8|179759.8|179883.9|179758.9|179885.4|179760.4|179883.2|179758.2|7
1721646390000|2024-07-22 11:06:30|179884.5|179759.5|179884.7|179759.7|179884.7|179759.7|179884.5|179759.5|2
1721646400000|2024-07-22 11:06:40|179884.1|179759.1|179880.3|179755.3|179884.1|179759.1|179878.3|179753.3|12
1721646410000|2024-07-22 11:06:50|179879.6|179754.6|179880.8|179755.8|179880.8|179755.8|179876.4|179751.4|9
1721646420000|2024-07-22 11:07:00|179879.4|179754.4|179882.1|179757.1|179882.5|179757.5|179879.4|179754.4|6
1721646430000|2024-07-22 11:07:10|179882.3|179757.3|179882.1|179757.1|179882.5|179757.5|179882|179757|4
1721646440000|2024-07-22 11:07:20|179881.8|179756.8|179882.9|179757.9|179882.9|179757.9|179881.8|179756.8|6
1721646450000|2024-07-22 11:07:30|179883.1|179758.1|179884.5|179759.5|179885.7|179760.7|179883.1|179758.1|7
1721646460000|2024-07-22 11:07:40|179883.5|179758.5|179884.1|179759.1|179884.1|179759.1|179882.2|179757.2|11
1721646470000|2024-07-22 11:07:50|179887.3|179762.3|179881.7|179756.7|179887.3|179762.3|179881.2|179756.2|6
1721646480000|2024-07-22 11:08:00|179882.1|179757.1|179892.6|179767.6|179892.6|179767.6|179880.2|179755.2|10
1721646490000|2024-07-22 11:08:10|179892.7|179767.7|179898.1|179773.1|179898.1|179773.1|179892.7|179767.7|5
1721646500000|2024-07-22 11:08:20|179897.3|179772.3|179867.5|179742.5|179897.3|179772.3|179863.7|179738.7|18
1721646510000|2024-07-22 11:08:30|179867.3|179742.3|179868|179743|179881.2|179756.2|179859.7|179734.7|13
1721646520000|2024-07-22 11:08:40|179867.4|179742.4|179881.7|179756.7|179882.8|179757.8|179866.5|179741.5|7
1721646530000|2024-07-22 11:08:50|179881|179756|179885.1|179760.1|179885.7|179760.7|179878|179753|13
1721646540000|2024-07-22 11:09:00|179887|179762|179873.2|179748.2|179888.8|179763.8|179872.1|179747.1|12
1721646550000|2024-07-22 11:09:10|179874|179749|179869.7|179744.7|179874|179749|179869.7|179744.7|8
1721646560000|2024-07-22 11:09:20|179871.4|179746.4|179870.5|179745.5|179871.4|179746.4|179869.6|179744.6|5
1721646570000|2024-07-22 11:09:30|179872.1|179747.1|179874.9|179749.9|179874.9|179749.9|179870.5|179745.5|4
1721646590000|2024-07-22 11:09:50|179873.9|179748.9|179879.1|179754.1|179880.6|179755.6|179868.7|179743.7|17
1721646600000|2024-07-22 11:10:00|179879.2|179754.2|179879.9|179754.9|179884.6|179759.6|179874|179749|12
1721646610000|2024-07-22 11:10:10|179884.8|179759.8|179879.5|179754.5|179888.8|179763.8|179878.3|179753.3|12
1721646620000|2024-07-22 11:10:20|179879.7|179754.7|179883.8|179758.8|179883.8|179758.8|179879.2|179754.2|5
1721646630000|2024-07-22 11:10:30|179883.6|179758.6|179867.2|179742.2|179884.7|179759.7|179866.2|179741.2|18
1721646640000|2024-07-22 11:10:40|179866.8|179741.8|179867.3|179742.3|179867.7|179742.7|179866.4|179741.4|8
1721646650000|2024-07-22 11:10:50|179867.7|179742.7|179858.9|179733.9|179867.7|179742.7|179858.6|179733.6|8
1721646660000|2024-07-22 11:11:00|179859.7|179734.7|179879.1|179754.1|179888.4|179763.4|179857.8|179732.8|16
1721646670000|2024-07-22 11:11:10|179878.7|179753.7|179897.6|179772.6|179900.7|179775.7|179875.3|179750.3|23
1721646680000|2024-07-22 11:11:20|179899.3|179774.3|179897.4|179772.4|179899.6|179774.6|179896.6|179771.6|8
1721646690000|2024-07-22 11:11:30|179896.8|179771.8|179869.1|179744.1|179896.8|179771.8|179865.5|179740.5|8
1721646700000|2024-07-22 11:11:40|179868.2|179743.2|179878.1|179753.1|179878.4|179753.4|179867.4|179742.4|8
1721646710000|2024-07-22 11:11:50|179877.5|179752.5|179884.4|179759.4|179885.3|179760.3|179866.3|179741.3|8
1721646720000|2024-07-22 11:12:00|179883.9|179758.9|179884.1|179759.1|179887|179762|179883.3|179758.3|13
1721646730000|2024-07-22 11:12:10|179910.3|179785.3|179956.4|179831.4|179959.8|179834.8|179899.2|179774.2|15
1721646740000|2024-07-22 11:12:20|179956|179831|179953.2|179828.2|179956|179831|179950.8|179825.8|8
1721646750000|2024-07-22 11:12:30|179952.3|179827.3|179951.3|179826.3|179952.3|179827.3|179947.3|179822.3|8
1721646760000|2024-07-22 11:12:40|179951.4|179826.4|179955.6|179830.6|179956.2|179831.2|179951.1|179826.1|8
1721646770000|2024-07-22 11:12:50|179954.8|179829.8|179954.2|179829.2|179955.6|179830.6|179954.2|179829.2|7
1721646780000|2024-07-22 11:13:00|179954|179829|179953.2|179828.2|179954|179829|179949.9|179824.9|9
1721646790000|2024-07-22 11:13:10|179953.1|179828.1|179991.7|179866.7|179996.7|179871.7|179953.1|179828.1|11
1721646800000|2024-07-22 11:13:20|179992.2|179867.2|180022.6|179897.6|180022.6|179897.6|179991.7|179866.7|5
1721646810000|2024-07-22 11:13:30|180020.3|179895.3|180014.6|179889.6|180022.1|179897.1|180012.6|179887.6|7
1721646820000|2024-07-22 11:13:40|180013.8|179888.8|180004.2|179879.2|180013.8|179888.8|180000.9|179875.9|23
1721646830000|2024-07-22 11:13:50|180003.9|179878.9|180003.2|179878.2|180005.5|179880.5|180000.3|179875.3|27
1721646840000|2024-07-22 11:14:00|180002.3|179877.3|180004.7|179879.7|180008.4|179883.4|180000.2|179875.2|28
1721646850000|2024-07-22 11:14:10|180005.1|179880.1|180005.4|179880.4|180005.8|179880.8|180002.9|179877.9|18
1721646860000|2024-07-22 11:14:20|180005|179880|180005|179880|180005.5|179880.5|180004.2|179879.2|7
1721646870000|2024-07-22 11:14:30|180005.2|179880.2|180005.1|179880.1|180005.2|179880.2|180004.8|179879.8|6
1721646880000|2024-07-22 11:14:40|180005.3|179880.3|180012.8|179887.8|180012.8|179887.8|180004.9|179879.9|5
1721646890000|2024-07-22 11:14:50|180011.7|179886.7|180004.5|179879.5|180012.9|179887.9|180004.1|179879.1|13
1721646900000|2024-07-22 11:15:00|180003.5|179878.5|180035.7|179910.7|180040.5|179915.5|180003.5|179878.5|18
1721646910000|2024-07-22 11:15:10|180035.3|179910.3|180035.8|179910.8|180039.2|179914.2|180034.1|179909.1|14
1721646920000|2024-07-22 11:15:20|180036.1|179911.1|180037.2|179912.2|180037.8|179912.8|180035.9|179910.9|8
1721646930000|2024-07-22 11:15:30|180038.6|179913.6|180043|179918|180046.4|179921.4|180038.1|179913.1|10
1721646940000|2024-07-22 11:15:40|180043.1|179918.1|180063.9|179938.9|180074.8|179949.8|180043.1|179918.1|11
1721646950000|2024-07-22 11:15:50|180064.1|179939.1|180054.8|179929.8|180064.1|179939.1|180054.7|179929.7|12
1721646960000|2024-07-22 11:16:00|180054.6|179929.6|180058.4|179933.4|180060.4|179935.4|180054.5|179929.5|21
1721646970000|2024-07-22 11:16:10|180055.5|179930.5|180069|179944|180069.1|179944.1|180055.5|179930.5|10
1721646980000|2024-07-22 11:16:20|180068.1|179943.1|180062.5|179937.5|180070.2|179945.2|180059.2|179934.2|15
1721646990000|2024-07-22 11:16:30|180062.4|179937.4|180059.1|179934.1|180062.4|179937.4|180058.7|179933.7|13
1721647000000|2024-07-22 11:16:40|180053.6|179928.6|180053.5|179928.5|180053.9|179928.9|180053.5|179928.5|4
1721647010000|2024-07-22 11:16:50|180053.2|179928.2|180074|179949|180074|179949|180053.2|179928.2|2
1721647020000|2024-07-22 11:17:00|180073.4|179948.4|180064.9|179939.9|180073.4|179948.4|180064|179939|7
1721647030000|2024-07-22 11:17:10|180064|179939|180058.5|179933.5|180064|179939|180058.5|179933.5|9
1721647040000|2024-07-22 11:17:20|180059.5|179934.5|180112.3|179987.3|180119.2|179994.2|180059.2|179934.2|26
1721647050000|2024-07-22 11:17:30|180113.6|179988.6|180113.7|179988.7|180119.1|179994.1|180113.6|179988.6|16
1721647060000|2024-07-22 11:17:40|180113.9|179988.9|180150.7|180025.7|180150.7|180025.7|180107.7|179982.7|15
1721647070000|2024-07-22 11:17:50|180151.3|180026.3|180168.5|180043.5|180171.2|180046.2|180150.6|180025.6|12
1721647080000|2024-07-22 11:18:00|180171.7|180046.7|180168.1|180043.1|180175.9|180050.9|180168.1|180043.1|24
1721647090000|2024-07-22 11:18:10|180168.5|180043.5|180167.5|180042.5|180171.2|180046.2|180167.3|180042.3|18
1721647100000|2024-07-22 11:18:20|180168|180043|180214.8|180089.8|180226.7|180101.7|180168|180043|21
1721647110000|2024-07-22 11:18:30|180214.9|180089.9|180215.5|180090.5|180218.7|180093.7|180214.7|180089.7|13
1721647120000|2024-07-22 11:18:40|180216.2|180091.2|180215.7|180090.7|180216.2|180091.2|180215.7|180090.7|4
1721647130000|2024-07-22 11:18:50|180215.5|180090.5|180215.4|180090.4|180216|180091|180215.3|180090.3|8
1721647140000|2024-07-22 11:19:00|180215.2|180090.2|180224.9|180099.9|180225.6|180100.6|180215.2|180090.2|12
1721647150000|2024-07-22 11:19:10|180225.5|180100.5|180250.3|180125.3|180250.3|180125.3|180220.1|180095.1|29
1721647160000|2024-07-22 11:19:20|180255.4|180130.4|180259.3|180134.3|180259.4|180134.4|180253.8|180128.8|19
1721647170000|2024-07-22 11:19:30|180259.1|180134.1|180256.9|180131.9|180259.3|180134.3|180256.6|180131.6|10
1721647180000|2024-07-22 11:19:40|180257.4|180132.4|180278.5|180153.5|180279.9|180154.9|180256.8|180131.8|21
1721647190000|2024-07-22 11:19:50|180278.9|180153.9|180282.3|180157.3|180290.6|180165.6|180278.9|180153.9|23
1721647200000|2024-07-22 11:20:00|180283|180158|180287.3|180162.3|180287.8|180162.8|180282.4|180157.4|19
1721647210000|2024-07-22 11:20:10|180287.2|180162.2|180288.9|180163.9|180289.6|180164.6|180287.2|180162.2|8
1721647220000|2024-07-22 11:20:20|180288.8|180163.8|180320.7|180195.7|180324.4|180199.4|180288.7|180163.7|18
1721647230000|2024-07-22 11:20:30|180321|180196|180307.4|180182.4|180321|180196|180294.3|180169.3|11
1721647240000|2024-07-22 11:20:40|180307|180182|180301.4|180176.4|180307|180182|180301.2|180176.2|10
1721647250000|2024-07-22 11:20:50|180301.6|180176.6|180311.6|180186.6|180311.9|180186.9|180300.6|180175.6|10
1721647260000|2024-07-22 11:21:00|180312.1|180187.1|180303.6|180178.6|180312.1|180187.1|180302.6|180177.6|14
1721647270000|2024-07-22 11:21:10|180303.5|180178.5|180304.8|180179.8|180306|180181|180303.5|180178.5|10
1721647280000|2024-07-22 11:21:20|180304.5|180179.5|180262.9|180137.9|180304.5|180179.5|180262.9|180137.9|13
1721647290000|2024-07-22 11:21:30|180263.3|180138.3|180309.1|180184.1|180321.4|180196.4|180261.6|180136.6|20
1721647300000|2024-07-22 11:21:40|180309.7|180184.7|180342.1|180217.1|180343.1|180218.1|180307.8|180182.8|24
1721647310000|2024-07-22 11:21:50|180344.2|180219.2|180354.6|180229.6|180356.6|180231.6|180344.2|180219.2|15
1721647320000|2024-07-22 11:22:00|180353.4|180228.4|180411.6|180286.6|180413.1|180288.1|180353.4|180228.4|10
1721647330000|2024-07-22 11:22:10|180412.2|180287.2|180449.5|180324.5|180451.2|180326.2|180411.8|180286.8|16
1721647340000|2024-07-22 11:22:20|180450|180325|180431.2|180306.2|180458|180333|180428.4|180303.4|24
1721647350000|2024-07-22 11:22:30|180432.3|180307.3|180438.9|180313.9|180452.3|180327.3|180424.7|180299.7|22
1721647360000|2024-07-22 11:22:40|180438.2|180313.2|180463.2|180338.2|180464.5|180339.5|180437.7|180312.7|9
1721647370000|2024-07-22 11:22:50|180464|180339|180461.8|180336.8|180469.7|180344.7|180459.8|180334.8|11
1721647380000|2024-07-22 11:23:00|180460.7|180335.7|180524.3|180399.3|180534.1|180409.1|180460.1|180335.1|24
1721647390000|2024-07-22 11:23:10|180524.2|180399.2|180526.8|180401.8|180526.8|180401.8|180522.3|180397.3|11
1721647400000|2024-07-22 11:23:20|180526.4|180401.4|180525.5|180400.5|180526.6|180401.6|180525.5|180400.5|12
1721647410000|2024-07-22 11:23:30|180526|180401|180589.3|180464.3|180590.5|180465.5|180525.7|180400.7|23
1721647420000|2024-07-22 11:23:40|180588.9|180463.9|180585.5|180460.5|180593.9|180468.9|180585.5|180460.5|16
1721647430000|2024-07-22 11:23:50|180584.7|180459.7|180575.8|180450.8|180584.7|180459.7|180548.6|180423.6|31
1721647440000|2024-07-22 11:24:00|180575.5|180450.5|180573.4|180448.4|180575.5|180450.5|180565.5|180440.5|14
1721647450000|2024-07-22 11:24:10|180572.5|180447.5|180567.2|180442.2|180572.5|180447.5|180559.7|180434.7|9
1721647460000|2024-07-22 11:24:20|180567.8|180442.8|180561.4|180436.4|180567.8|180442.8|180556.4|180431.4|10
1721647470000|2024-07-22 11:24:30|180559.9|180434.9|180620.6|180495.6|180620.8|180495.8|180559.9|180434.9|18
1721647480000|2024-07-22 11:24:40|180620.1|180495.1|180622.7|180497.7|180623.8|180498.8|180616.9|180491.9|15
1721647490000|2024-07-22 11:24:50|180620.4|180495.4|180620.4|180495.4|180622.2|180497.2|180620.4|180495.4|4
1721647500000|2024-07-22 11:25:00|180609.3|180484.3|180609.4|180484.4|180611.4|180486.4|180609.3|180484.3|5
1721647510000|2024-07-22 11:25:10|180609|180484|180608.9|180483.9|180609.2|180484.2|180606.7|180481.7|5
1721647520000|2024-07-22 11:25:20|180608.3|180483.3|180586.2|180461.2|180608.3|180483.3|180586.2|180461.2|14
1721647530000|2024-07-22 11:25:30|180591.3|180466.3|180590.2|180465.2|180591.7|180466.7|180590.2|180465.2|7
1721647540000|2024-07-22 11:25:40|180589.8|180464.8|180589.7|180464.7|180589.8|180464.8|180589.7|180464.7|2
1721647550000|2024-07-22 11:25:50|180590|180465|180599.8|180474.8|180600.1|180475.1|180588.8|180463.8|8
1721647560000|2024-07-22 11:26:00|180598.9|180473.9|180598|180473|180598.9|180473.9|180596.9|180471.9|4
1721647570000|2024-07-22 11:26:10|180597.1|180472.1|180596.5|180471.5|180597.1|180472.1|180596.5|180471.5|2
1721647580000|2024-07-22 11:26:20|180596.4|180471.4|180590.6|180465.6|180596.4|180471.4|180589.6|180464.6|6
1721647590000|2024-07-22 11:26:30|180588.7|180463.7|180593.4|180468.4|180599.2|180474.2|180588.7|180463.7|10
1721647600000|2024-07-22 11:26:40|180592.1|180467.1|180593|180468|180594.4|180469.4|180592.1|180467.1|12
1721647610000|2024-07-22 11:26:50|180584|180459|180579.2|180454.2|180584|180459|180578.4|180453.4|9
1721647620000|2024-07-22 11:27:00|180579.1|180454.1|180531.4|180406.4|180580.7|180455.7|180523.6|180398.6|11
1721647630000|2024-07-22 11:27:10|180531|180406|180536.6|180411.6|180536.7|180411.7|180519|180394|10
1721647640000|2024-07-22 11:27:20|180534.6|180409.6|180535.4|180410.4|180536|180411|180530.8|180405.8|6
1721647650000|2024-07-22 11:27:30|180534.1|180409.1|180535.6|180410.6|180535.6|180410.6|180534.1|180409.1|3
1721647660000|2024-07-22 11:27:40|180535|180410|180535.6|180410.6|180535.6|180410.6|180535|180410|2
1721647670000|2024-07-22 11:27:50|180535|180410|180566.7|180441.7|180566.7|180441.7|180519.8|180394.8|7
1721647680000|2024-07-22 11:28:00|180568|180443|180556.8|180431.8|180568|180443|180553.3|180428.3|7
1721647690000|2024-07-22 11:28:10|180557.4|180432.4|180555.9|180430.9|180557.7|180432.7|180555.2|180430.2|10
1721647700000|2024-07-22 11:28:20|180555.5|180430.5|180555.1|180430.1|180555.5|180430.5|180555.1|180430.1|5
1721647710000|2024-07-22 11:28:30|180554.2|180429.2|180552.4|180427.4|180554.2|180429.2|180550.1|180425.1|4
1721647720000|2024-07-22 11:28:40|180552.3|180427.3|180552.3|180427.3|180552.4|180427.4|180552.3|180427.3|3
1721647730000|2024-07-22 11:28:50|180552.4|180427.4|180535.9|180410.9|180552.5|180427.5|180533.9|180408.9|6
1721647740000|2024-07-22 11:29:00|180535.7|180410.7|180533.7|180408.7|180535.7|180410.7|180533.7|180408.7|2
1721647750000|2024-07-22 11:29:10|180532.3|180407.3|180542.8|180417.8|180544.6|180419.6|180532.3|180407.3|7
1721647760000|2024-07-22 11:29:20|180543.3|180418.3|180543|180418|180544.5|180419.5|180540.1|180415.1|30
1721647770000|2024-07-22 11:29:30|180535.6|180410.6|180535.1|180410.1|180543.6|180418.6|180518.1|180393.1|19
1721647780000|2024-07-22 11:29:40|180536.3|180411.3|180534.9|180409.9|180539.2|180414.2|180529.7|180404.7|19
1721647790000|2024-07-22 11:29:50|180535.5|180410.5|180540.1|180415.1|180540.1|180415.1|180534.9|180409.9|5
1721647800000|2024-07-22 11:30:00|180541.5|180416.5|180545.6|180420.6|180549|180424|180541.3|180416.3|24
1721647810000|2024-07-22 11:30:10|180542.4|180417.4|180545.7|180420.7|180545.8|180420.8|180542.4|180417.4|13
1721647820000|2024-07-22 11:30:20|180545.3|180420.3|180545.1|180420.1|180545.3|180420.3|180544.7|180419.7|4
1721647830000|2024-07-22 11:30:30|180543.6|180418.6|180473.2|180348.2|180543.6|180418.6|180446.9|180321.9|30
1721647840000|2024-07-22 11:30:40|180469.4|180344.4|180430.2|180305.2|180477.1|180352.1|180430.2|180305.2|29
1721647850000|2024-07-22 11:30:50|180422.1|180297.1|180449|180324|180449|180324|180422.1|180297.1|25
1721647860000|2024-07-22 11:31:00|180444.2|180319.2|180439.9|180314.9|180453.6|180328.6|180439.5|180314.5|24
1721647870000|2024-07-22 11:31:10|180441.8|180316.8|180506.8|180381.8|180507|180382|180441.8|180316.8|14
1721647880000|2024-07-22 11:31:20|180506.7|180381.7|180506.2|180381.2|180506.7|180381.7|180506.2|180381.2|6
1721647890000|2024-07-22 11:31:30|180506.1|180381.1|180468.8|180343.8|180506.1|180381.1|180463.1|180338.1|10
1721647900000|2024-07-22 11:31:40|180469.7|180344.7|180468.9|180343.9|180474.6|180349.6|180467.6|180342.6|23
1721647910000|2024-07-22 11:31:50|180469.3|180344.3|180472.7|180347.7|180472.7|180347.7|180469.3|180344.3|2
1721647920000|2024-07-22 11:32:00|180472.8|180347.8|180599.7|180474.7|180600.2|180475.2|180472.8|180347.8|15
1721647930000|2024-07-22 11:32:10|180599.8|180474.8|180637.5|180512.5|180637.5|180512.5|180587.8|180462.8|14
1721647940000|2024-07-22 11:32:20|180637.4|180512.4|180636.8|180511.8|180638.9|180513.9|180636.8|180511.8|12
1721647950000|2024-07-22 11:32:30|180637.1|180512.1|180692|180567|180693.6|180568.6|180635|180510|18
1721647960000|2024-07-22 11:32:40|180679.7|180554.7|180661.4|180536.4|180679.7|180554.7|180657.8|180532.8|8
1721647970000|2024-07-22 11:32:50|180661.3|180536.3|180661|180536|180661.3|180536.3|180661|180536|3
1721647980000|2024-07-22 11:33:00|180660.9|180535.9|180659.7|180534.7|180660.9|180535.9|180658.6|180533.6|11
1721647990000|2024-07-22 11:33:10|180659.8|180534.8|180659.8|180534.8|180659.8|180534.8|180659.8|180534.8|1
1721648000000|2024-07-22 11:33:20|180659.7|180534.7|180659.7|180534.7|180659.8|180534.8|180659.7|180534.7|3
1721648010000|2024-07-22 11:33:30|180659.6|180534.6|180584.9|180459.9|180659.6|180534.6|180583.8|180458.8|16
1721648020000|2024-07-22 11:33:40|180584.8|180459.8|180574.7|180449.7|180628.6|180503.6|180569|180444|29
1721648030000|2024-07-22 11:33:50|180574.5|180449.5|180572|180447|180574.7|180449.7|180570.8|180445.8|12
1721648040000|2024-07-22 11:34:00|180571.9|180446.9|180563.9|180438.9|180571.9|180446.9|180561.7|180436.7|4
1721648050000|2024-07-22 11:34:10|180564|180439|180572|180447|180573.2|180448.2|180564|180439|12
1721648060000|2024-07-22 11:34:20|180572.2|180447.2|180572.6|180447.6|180573.5|180448.5|180571.9|180446.9|11
1721648070000|2024-07-22 11:34:30|180572.4|180447.4|180554.1|180429.1|180572.4|180447.4|180554.1|180429.1|8
1721648080000|2024-07-22 11:34:40|180556.5|180431.5|180555.2|180430.2|180556.5|180431.5|180555.1|180430.1|12
1721648090000|2024-07-22 11:34:50|180553|180428|180552.8|180427.8|180553|180428|180552.8|180427.8|3
1721648100000|2024-07-22 11:35:00|180553|180428|180552.9|180427.9|180553|180428|180552.9|180427.9|2
1721648110000|2024-07-22 11:35:10|180550.9|180425.9|180550.9|180425.9|180551.2|180426.2|180550.9|180425.9|3
1721648120000|2024-07-22 11:35:20|180556.9|180431.9|180553.7|180428.7|180556.9|180431.9|180550.8|180425.8|6
1721648130000|2024-07-22 11:35:30|180555.2|180430.2|180564.7|180439.7|180572.5|180447.5|180555.2|180430.2|11
1721648140000|2024-07-22 11:35:40|180556.9|180431.9|180557.1|180432.1|180557.6|180432.6|180554.2|180429.2|11
1721648150000|2024-07-22 11:35:50|180556.3|180431.3|180540.8|180415.8|180556.7|180431.7|180537.7|180412.7|13
1721648160000|2024-07-22 11:36:00|180540.7|180415.7|180537.3|180412.3|180541.5|180416.5|180537.3|180412.3|10
1721648170000|2024-07-22 11:36:10|180538|180413|180537.8|180412.8|180539.7|180414.7|180537.2|180412.2|6
1721648180000|2024-07-22 11:36:20|180537|180412|180566.1|180441.1|180566.1|180441.1|180537|180412|7
1721648190000|2024-07-22 11:36:30|180569.1|180444.1|180561.6|180436.6|180569.2|180444.2|180559.9|180434.9|13
1721648200000|2024-07-22 11:36:40|180561.5|180436.5|180561.5|180436.5|180561.5|180436.5|180561.5|180436.5|1
1721648220000|2024-07-22 11:37:00|180562.1|180437.1|180574.5|180449.5|180574.9|180449.9|180562.1|180437.1|13
1721648230000|2024-07-22 11:37:10|180574.8|180449.8|180574.1|180449.1|180574.9|180449.9|180573.2|180448.2|8
1721648240000|2024-07-22 11:37:20|180574.2|180449.2|180574.2|180449.2|180574.2|180449.2|180574.2|180449.2|1
1721648250000|2024-07-22 11:37:30|180574.1|180449.1|180573.6|180448.6|180574.1|180449.1|180573.5|180448.5|4
1721648260000|2024-07-22 11:37:40|180574.1|180449.1|180690.1|180565.1|180690.1|180565.1|180574.1|180449.1|9
1721648270000|2024-07-22 11:37:50|180689.7|180564.7|180689.8|180564.8|180696.1|180571.1|180680.5|180555.5|17
1721648280000|2024-07-22 11:38:00|180691.8|180566.8|180691.1|180566.1|180691.9|180566.9|180690.9|180565.9|5
1721648290000|2024-07-22 11:38:10|180691|180566|180690.9|180565.9|180691|180566|180690.9|180565.9|2
1721648300000|2024-07-22 11:38:20|180692.1|180567.1|180691.2|180566.2|180692.1|180567.1|180687.8|180562.8|5
1721648310000|2024-07-22 11:38:30|180692|180567|180692|180567|180692|180567|180692|180567|1
1721648320000|2024-07-22 11:38:40|180692.2|180567.2|180671.5|180546.5|180693.3|180568.3|180629|180504|12
1721648330000|2024-07-22 11:38:50|180671.9|180546.9|180739.5|180614.5|180739.5|180614.5|180671.9|180546.9|17
1721648340000|2024-07-22 11:39:00|180735.5|180610.5|180737|180612|180739.6|180614.6|180734.1|180609.1|11
1721648350000|2024-07-22 11:39:10|180736.5|180611.5|180736.5|180611.5|180736.5|180611.5|180734.7|180609.7|3
1721648360000|2024-07-22 11:39:20|180735.6|180610.6|180706.9|180581.9|180735.6|180610.6|180704.2|180579.2|5
1721648370000|2024-07-22 11:39:30|180707.6|180582.6|180732.1|180607.1|180734.5|180609.5|180706.9|180581.9|13
1721648380000|2024-07-22 11:39:40|180730.2|180605.2|180699.8|180574.8|180731.6|180606.6|180686.3|180561.3|24
1721648390000|2024-07-22 11:39:50|180702|180577|180688.4|180563.4|180707.4|180582.4|180686.8|180561.8|18
1721648400000|2024-07-22 11:40:00|180687.9|180562.9|180698.6|180573.6|180704.6|180579.6|180684.7|180559.7|25
1721648410000|2024-07-22 11:40:10|180699.5|180574.5|180698.3|180573.3|180699.9|180574.9|180698.3|180573.3|7
1721648420000|2024-07-22 11:40:20|180699.8|180574.8|180732.7|180607.7|180737.7|180612.7|180699.4|180574.4|12
1721648430000|2024-07-22 11:40:30|180731.1|180606.1|180728.5|180603.5|180732.6|180607.6|180728.5|180603.5|6
1721648440000|2024-07-22 11:40:40|180729.1|180604.1|180751.7|180626.7|180774.8|180649.8|180729.1|180604.1|20
1721648450000|2024-07-22 11:40:50|180751|180626|180749.9|180624.9|180751|180626|180749.6|180624.6|5
1721648460000|2024-07-22 11:41:00|180749.4|180624.4|180737.6|180612.6|180750.4|180625.4|180728|180603|17
1721648470000|2024-07-22 11:41:10|180734.4|180609.4|180729.4|180604.4|180736.5|180611.5|180720.1|180595.1|12
1721648480000|2024-07-22 11:41:20|180730.9|180605.9|180748.3|180623.3|180756.3|180631.3|180729.8|180604.8|23
1721648490000|2024-07-22 11:41:30|180747.7|180622.7|180755.2|180630.2|180758.7|180633.7|180745.7|180620.7|20
1721648500000|2024-07-22 11:41:40|180757.8|180632.8|180755.8|180630.8|180757.8|180632.8|180751.4|180626.4|24
1721648510000|2024-07-22 11:41:50|180753.8|180628.8|180756|180631|180759.3|180634.3|180746.9|180621.9|11
1721648520000|2024-07-22 11:42:00|180755.3|180630.3|180755.3|180630.3|180755.3|180630.3|180755.3|180630.3|1
1721648530000|2024-07-22 11:42:10|180753.9|180628.9|180749|180624|180753.9|180628.9|180749|180624|6
1721648540000|2024-07-22 11:42:20|180749.3|180624.3|180757.9|180632.9|180757.9|180632.9|180749.1|180624.1|5
1721648550000|2024-07-22 11:42:30|180757.8|180632.8|180761.8|180636.8|180761.8|180636.8|180757.8|180632.8|7
1721648560000|2024-07-22 11:42:40|180761|180636|180761.8|180636.8|180763|180638|180761|180636|16
1721648570000|2024-07-22 11:42:50|180761.3|180636.3|180761.3|180636.3|180761.3|180636.3|180761.3|180636.3|1
1721648580000|2024-07-22 11:43:00|180760.6|180635.6|180758.1|180633.1|180761.2|180636.2|180757.4|180632.4|16
1721648590000|2024-07-22 11:43:10|180759|180634|180761.5|180636.5|180763.8|180638.8|180758.6|180633.6|21
1721648600000|2024-07-22 11:43:20|180766.4|180641.4|180767.4|180642.4|180767.8|180642.8|180765.4|180640.4|17
1721648610000|2024-07-22 11:43:30|180766.2|180641.2|180766.7|180641.7|180767.4|180642.4|180766|180641|7
1721648620000|2024-07-22 11:43:40|180764.5|180639.5|180806.9|180681.9|180810.1|180685.1|180764.5|180639.5|11
1721648630000|2024-07-22 11:43:50|180804.8|180679.8|180801.2|180676.2|180805|180680|180797.5|180672.5|8
1721648640000|2024-07-22 11:44:00|180800.8|180675.8|180793.1|180668.1|180800.8|180675.8|180793.1|180668.1|4
1721648650000|2024-07-22 11:44:10|180792.6|180667.6|180780.1|180655.1|180795.3|180670.3|180775.6|180650.6|8
1721648660000|2024-07-22 11:44:20|180750.4|180625.4|180732.6|180607.6|180753.2|180628.2|180727.3|180602.3|9
1721648670000|2024-07-22 11:44:30|180732|180607|180731.2|180606.2|180732|180607|180731.2|180606.2|5
1721648680000|2024-07-22 11:44:40|180731.1|180606.1|180730.9|180605.9|180731.2|180606.2|180730.9|180605.9|4
1721648690000|2024-07-22 11:44:50|180730.5|180605.5|180721.7|180596.7|180730.5|180605.5|180714|180589|7
1721648700000|2024-07-22 11:45:00|180723.2|180598.2|180726.9|180601.9|180731.6|180606.6|180723.2|180598.2|11
1721648710000|2024-07-22 11:45:10|180724|180599|180721.4|180596.4|180724.8|180599.8|180716.6|180591.6|6
1721648720000|2024-07-22 11:45:20|180720.4|180595.4|180723.7|180598.7|180723.7|180598.7|180719.4|180594.4|9
1721648730000|2024-07-22 11:45:30|180724|180599|180723.8|180598.8|180724.2|180599.2|180723.7|180598.7|7
1721648740000|2024-07-22 11:45:40|180723.9|180598.9|180692.3|180567.3|180724|180599|180688.9|180563.9|11
1721648750000|2024-07-22 11:45:50|180693.4|180568.4|180694.3|180569.3|180694.3|180569.3|180693.4|180568.4|2
1721648760000|2024-07-22 11:46:00|180694.8|180569.8|180694.2|180569.2|180694.8|180569.8|180694.2|180569.2|5
1721648770000|2024-07-22 11:46:10|180692.9|180567.9|180691.4|180566.4|180692.9|180567.9|180691.4|180566.4|3
1721648780000|2024-07-22 11:46:20|180689.6|180564.6|180689.6|180564.6|180689.6|180564.6|180689.6|180564.6|1
1721648790000|2024-07-22 11:46:30|180690.1|180565.1|180689.9|180564.9|180690.1|180565.1|180689.9|180564.9|2
1721648800000|2024-07-22 11:46:40|180690.2|180565.2|180690|180565|180690.2|180565.2|180689.8|180564.8|3
1721648810000|2024-07-22 11:46:50|180694.3|180569.3|180693.8|180568.8|180694.3|180569.3|180693.8|180568.8|2
1721648820000|2024-07-22 11:47:00|180692.9|180567.9|180694.7|180569.7|180695.2|180570.2|180692.9|180567.9|6
1721648830000|2024-07-22 11:47:10|180692.2|180567.2|180692.2|180567.2|180692.2|180567.2|180692.2|180567.2|1
1721648840000|2024-07-22 11:47:20|180692|180567|180691.9|180566.9|180692.4|180567.4|180691.9|180566.9|7
1721648850000|2024-07-22 11:47:30|180689.7|180564.7|180690.3|180565.3|180690.3|180565.3|180689.7|180564.7|2
1721648860000|2024-07-22 11:47:40|180689.7|180564.7|180729.7|180604.7|180730.9|180605.9|180689.7|180564.7|7
1721648890000|2024-07-22 11:48:10|180728.2|180603.2|180724.5|180599.5|180728.2|180603.2|180723.2|180598.2|3
1721648900000|2024-07-22 11:48:20|180723.2|180598.2|180723.2|180598.2|180723.2|180598.2|180723.2|180598.2|1
1721648920000|2024-07-22 11:48:40|180722.8|180597.8|180722.8|180597.8|180722.8|180597.8|180722.8|180597.8|1
1721648930000|2024-07-22 11:48:50|180720.3|180595.3|180710|180585|180720.3|180595.3|180705.1|180580.1|9
1721648940000|2024-07-22 11:49:00|180711.3|180586.3|180727.2|180602.2|180727.2|180602.2|180711.3|180586.3|4
1721648950000|2024-07-22 11:49:10|180726.6|180601.6|180727|180602|180727.1|180602.1|180726.6|180601.6|4
1721648960000|2024-07-22 11:49:20|180727.8|180602.8|180727.5|180602.5|180727.8|180602.8|180724.9|180599.9|3
1721648970000|2024-07-22 11:49:30|180727.1|180602.1|180728.1|180603.1|180728.8|180603.8|180727.1|180602.1|6
1721648980000|2024-07-22 11:49:40|180728.3|180603.3|180736.9|180611.9|180739.7|180614.7|180728.3|180603.3|12
1721648990000|2024-07-22 11:49:50|180737|180612|180737.2|180612.2|180737.3|180612.3|180737|180612|4
1721649000000|2024-07-22 11:50:00|180736.6|180611.6|180737|180612|180737|180612|180736.6|180611.6|4
1721649010000|2024-07-22 11:50:10|180736.5|180611.5|180733.5|180608.5|180736.5|180611.5|180732.7|180607.7|6
1721649020000|2024-07-22 11:50:20|180732.5|180607.5|180734.1|180609.1|180735.3|180610.3|180731.8|180606.8|14
1721649030000|2024-07-22 11:50:30|180736.2|180611.2|180680|180555|180750.3|180625.3|180678.7|180553.7|19
1721649040000|2024-07-22 11:50:40|180676|180551|180682.1|180557.1|180685.3|180560.3|180675.4|180550.4|15
1721649050000|2024-07-22 11:50:50|180683.3|180558.3|180682.7|180557.7|180683.7|180558.7|180682.7|180557.7|6
1721649060000|2024-07-22 11:51:00|180683.2|180558.2|180677.4|180552.4|180683.2|180558.2|180674.9|180549.9|21
1721649070000|2024-07-22 11:51:10|180677.6|180552.6|180678.2|180553.2|180678.4|180553.4|180675.9|180550.9|17
1721649080000|2024-07-22 11:51:20|180678.4|180553.4|180678.8|180553.8|180678.9|180553.9|180678.3|180553.3|10
1721649090000|2024-07-22 11:51:30|180679.1|180554.1|180606.6|180481.6|180679.7|180554.7|180606|180481|11
1721649100000|2024-07-22 11:51:40|180606|180481|180605.2|180480.2|180606.1|180481.1|180605.2|180480.2|4
1721649110000|2024-07-22 11:51:50|180605.4|180480.4|180616.2|180491.2|180620|180495|180605.4|180480.4|11
1721649120000|2024-07-22 11:52:00|180616.1|180491.1|180616.1|180491.1|180616.1|180491.1|180616.1|180491.1|1
1721649130000|2024-07-22 11:52:10|180615.1|180490.1|180609.6|180484.6|180615.7|180490.7|180609.6|180484.6|5
1721649140000|2024-07-22 11:52:20|180609.7|180484.7|180605.1|180480.1|180609.7|180484.7|180605.1|180480.1|7
1721649150000|2024-07-22 11:52:30|180604.6|180479.6|180604.6|180479.6|180604.6|180479.6|180604.6|180479.6|1
1721649160000|2024-07-22 11:52:40|180605.1|180480.1|180605.6|180480.6|180605.6|180480.6|180601.4|180476.4|6
1721649170000|2024-07-22 11:52:50|180606.2|180481.2|180607.7|180482.7|180607.7|180482.7|180604.9|180479.9|6
1721649180000|2024-07-22 11:53:00|180606.6|180481.6|180525.7|180400.7|180606.6|180481.6|180524.5|180399.5|9
1721649190000|2024-07-22 11:53:10|180526.5|180401.5|180525.9|180400.9|180529.2|180404.2|180523.6|180398.6|21
1721649200000|2024-07-22 11:53:20|180528.4|180403.4|180500.1|180375.1|180579|180454|180500.1|180375.1|20
1721649210000|2024-07-22 11:53:30|180498.4|180373.4|180445.9|180320.9|180500.9|180375.9|180445.9|180320.9|13
1721649220000|2024-07-22 11:53:40|180445.8|180320.8|180445|180320|180447.7|180322.7|180410.3|180285.3|13
1721649230000|2024-07-22 11:53:50|180446.2|180321.2|180416|180291|180446.2|180321.2|180415.9|180290.9|6
1721649240000|2024-07-22 11:54:00|180415|180290|180427.9|180302.9|180435.7|180310.7|180412.1|180287.1|21
1721649250000|2024-07-22 11:54:10|180423|180298|180433.2|180308.2|180433.7|180308.7|180417.8|180292.8|17
1721649260000|2024-07-22 11:54:20|180433.8|180308.8|180433.2|180308.2|180433.8|180308.8|180433.2|180308.2|4
1721649270000|2024-07-22 11:54:30|180433.1|180308.1|180433.8|180308.8|180434.6|180309.6|180433.1|180308.1|7
1721649280000|2024-07-22 11:54:40|180435.3|180310.3|180498.6|180373.6|180503.4|180378.4|180435.3|180310.3|8
1721649290000|2024-07-22 11:54:50|180504.4|180379.4|180489.3|180364.3|180504.4|180379.4|180486.5|180361.5|11
1721649300000|2024-07-22 11:55:00|180489.8|180364.8|180490.4|180365.4|180491.4|180366.4|180489.8|180364.8|9
1721649310000|2024-07-22 11:55:10|180490.3|180365.3|180491.5|180366.5|180491.6|180366.6|180490.3|180365.3|6
1721649320000|2024-07-22 11:55:20|180491.3|180366.3|180473.8|180348.8|180491.5|180366.5|180471.3|180346.3|9
1721649330000|2024-07-22 11:55:30|180474.2|180349.2|180472.3|180347.3|180476|180351|180472.3|180347.3|10
1721649340000|2024-07-22 11:55:40|180471.7|180346.7|180471.8|180346.8|180472.8|180347.8|180471.4|180346.4|9
1721649350000|2024-07-22 11:55:50|180472.2|180347.2|180476.4|180351.4|180478.1|180353.1|180471.8|180346.8|9
1721649360000|2024-07-22 11:56:00|180476|180351|180460.3|180335.3|180481.7|180356.7|180459.9|180334.9|19
1721649370000|2024-07-22 11:56:10|180460.5|180335.5|180462.5|180337.5|180462.7|180337.7|180460.5|180335.5|6
1721649380000|2024-07-22 11:56:20|180462.1|180337.1|180462.7|180337.7|180462.7|180337.7|180462|180337|10
1721649390000|2024-07-22 11:56:30|180462.3|180337.3|180463.6|180338.6|180464|180339|180461.9|180336.9|6
1721649400000|2024-07-22 11:56:40|180463.1|180338.1|180462.8|180337.8|180463.5|180338.5|180461.8|180336.8|7
1721649410000|2024-07-22 11:56:50|180461.6|180336.6|180461.6|180336.6|180462.8|180337.8|180461.1|180336.1|6
1721649420000|2024-07-22 11:57:00|180460|180335|180441.4|180316.4|180460|180335|180440.2|180315.2|9
1721649430000|2024-07-22 11:57:10|180442.3|180317.3|180472.2|180347.2|180476.6|180351.6|180442.3|180317.3|11
1721649440000|2024-07-22 11:57:20|180471.9|180346.9|180471.9|180346.9|180471.9|180346.9|180471.9|180346.9|1
1721649460000|2024-07-22 11:57:40|180472.3|180347.3|180473.7|180348.7|180474.7|180349.7|180472.3|180347.3|6
1721649470000|2024-07-22 11:57:50|180475.2|180350.2|180476.5|180351.5|180478.5|180353.5|180473.7|180348.7|7
1721649480000|2024-07-22 11:58:00|180476.1|180351.1|180474|180349|180476.5|180351.5|180473.6|180348.6|9
1721649490000|2024-07-22 11:58:10|180473.6|180348.6|180475.1|180350.1|180475.1|180350.1|180473.6|180348.6|7
1721649500000|2024-07-22 11:58:20|180476.6|180351.6|180481.2|180356.2|180484|180359|180476.6|180351.6|6
1721649510000|2024-07-22 11:58:30|180484.5|180359.5|180483.8|180358.8|180488.6|180363.6|180483|180358|8
1721649520000|2024-07-22 11:58:40|180485.6|180360.6|180503.5|180378.5|180503.5|180378.5|180485.6|180360.6|8
1721649530000|2024-07-22 11:58:50|180504.2|180379.2|180504|180379|180504.2|180379.2|180504|180379|2
1721649540000|2024-07-22 11:59:00|180505.8|180380.8|180506|180381|180506|180381|180505.5|180380.5|4
1721649550000|2024-07-22 11:59:10|180506.5|180381.5|180532.1|180407.1|180532.1|180407.1|180506.5|180381.5|7
1721649560000|2024-07-22 11:59:20|180532|180407|180539.4|180414.4|180540.3|180415.3|180532|180407|9
1721649570000|2024-07-22 11:59:30|180538.1|180413.1|180537.7|180412.7|180538.1|180413.1|180536.9|180411.9|14
1721649580000|2024-07-22 11:59:40|180537.2|180412.2|180520.8|180395.8|180537.8|180412.8|180520.8|180395.8|24
1721649590000|2024-07-22 11:59:50|180521.8|180396.8|180538.9|180413.9|180539.7|180414.7|180520.5|180395.5|11
1721649600000|2024-07-22 12:00:00|180543.8|180418.8|180539.1|180414.1|180543.8|180418.8|180523.8|180398.8|23
1721649610000|2024-07-22 12:00:10|180553.3|180428.3|180542.9|180417.9|180553.3|180428.3|180542.9|180417.9|15
1721649620000|2024-07-22 12:00:20|180543.4|180418.4|180558.2|180433.2|180564.6|180439.6|180542.8|180417.8|29
1721649630000|2024-07-22 12:00:30|180558|180433|180555.6|180430.6|180562.4|180437.4|180555|180430|11
1721649640000|2024-07-22 12:00:40|180555.7|180430.7|180509|180459|180556.5|180459|180508.9|180429.6|18
1721649650000|2024-07-22 12:00:50|180509.6|180459.6|180549.4|180424.4|180555.2|180459.6|180509.6|180423.8|14
1721649660000|2024-07-22 12:01:00|180550.1|180425.1|180481.2|180356.2|180550.1|180425.1|180481.2|180356.2|30
1721649670000|2024-07-22 12:01:10|180477.4|180352.4|180497.8|180372.8|180498.4|180373.4|180477.4|180352.4|25
1721649680000|2024-07-22 12:01:20|180499.2|180374.2|180500.2|180375.2|180502.3|180377.3|180495.9|180370.9|20
1721649690000|2024-07-22 12:01:30|180501|180376|180500.3|180375.3|180515.2|180390.2|180491|180366|29
1721649700000|2024-07-22 12:01:40|180498.8|180373.8|180499|180374|180500.4|180375.4|180491.3|180366.3|29
1721649710000|2024-07-22 12:01:50|180502.6|180377.6|180514.6|180389.6|180514.6|180389.6|180500.1|180375.1|14
1721649720000|2024-07-22 12:02:00|180515.2|180390.2|180515.1|180390.1|180517.2|180392.2|180512.9|180387.9|26
1721649730000|2024-07-22 12:02:10|180514.3|180389.3|180499.5|180374.5|180519.4|180394.4|180499.5|180374.5|27
1721649740000|2024-07-22 12:02:20|180499.4|180374.4|180470.7|180345.7|180499.7|180374.7|180470.7|180345.7|24
1721649750000|2024-07-22 12:02:30|180470.8|180345.8|180432.7|180307.7|180471.2|180346.2|180431.1|180306.1|22
1721649760000|2024-07-22 12:02:40|180431.7|180306.7|180432.2|180307.2|180433.3|180308.3|180429.2|180304.2|23
1721649770000|2024-07-22 12:02:50|180432.5|180307.5|180428.6|180303.6|180432.5|180307.5|180428.1|180303.1|16
1721649780000|2024-07-22 12:03:00|180429.1|180304.1|180451.3|180326.3|180454.4|180329.4|180428.7|180303.7|25
1721649790000|2024-07-22 12:03:10|180451.2|180326.2|180460|180335|180460.9|180335.9|180447.3|180322.3|31
1721649800000|2024-07-22 12:03:20|180459.3|180334.3|180455.2|180330.2|180459.6|180334.6|180450.3|180325.3|24
1721649810000|2024-07-22 12:03:30|180455.6|180330.6|180452.3|180327.3|180455.8|180330.8|180449|180324|22
1721649820000|2024-07-22 12:03:40|180452|180327|180481.6|180356.6|180481.6|180356.6|180451.7|180326.7|22
1721649830000|2024-07-22 12:03:50|180480.6|180355.6|180506.7|180381.7|180508.7|180383.7|180480.6|180355.6|24
1721649840000|2024-07-22 12:04:00|180506.2|180381.2|180514.8|180389.8|180524.5|180399.5|180505.7|180380.7|24
1721649850000|2024-07-22 12:04:10|180515.2|180390.2|180510.1|180385.1|180515.2|180390.2|180502.7|180377.7|31
1721649860000|2024-07-22 12:04:20|180506.2|180381.2|180499.1|180374.1|180515|180390|180486.6|180361.6|28
1721649870000|2024-07-22 12:04:30|180498.7|180373.7|180499.2|180374.2|180500.1|180375.1|180496.9|180371.9|19
1721649880000|2024-07-22 12:04:40|180498.5|180373.5|180499.3|180374.3|180501.3|180376.3|180496.7|180371.7|19
1721649890000|2024-07-22 12:04:50|180498.9|180373.9|180497.9|180372.9|180499|180374|180497.7|180372.7|13
1721649900000|2024-07-22 12:05:00|180497.7|180372.7|180497.2|180372.2|180498.9|180373.9|180494.7|180369.7|16
1721649910000|2024-07-22 12:05:10|180496.9|180371.9|180497.4|180372.4|180498.4|180373.4|180496.9|180371.9|13
1721649920000|2024-07-22 12:05:20|180498.4|180373.4|180478.1|180353.1|180498.4|180373.4|180472.9|180347.9|23
1721649930000|2024-07-22 12:05:30|180477.6|180352.6|180520.4|180395.4|180521.3|180396.3|180474.6|180349.6|21
1721649940000|2024-07-22 12:05:40|180519.7|180394.7|180505.8|180380.8|180521.5|180396.5|180505.3|180380.3|24
1721649950000|2024-07-22 12:05:50|180506|180381|180499.1|180374.1|180506.3|180381.3|180499.1|180374.1|15
1721649960000|2024-07-22 12:06:00|180498.5|180373.5|180451|180326|180499|180374|180449.9|180324.9|22
1721649970000|2024-07-22 12:06:10|180451.4|180326.4|180453.5|180328.5|180453.5|180328.5|180450.4|180325.4|19
1721649980000|2024-07-22 12:06:20|180454.5|180329.5|180455.3|180330.3|180458.7|180333.7|180452.6|180327.6|16
1721649990000|2024-07-22 12:06:30|180455.2|180330.2|180452.4|180327.4|180455.8|180330.8|180450.6|180325.6|20
1721650000000|2024-07-22 12:06:40|180453.2|180328.2|180454.1|180329.1|180454.1|180329.1|180452|180327|14
1721650010000|2024-07-22 12:06:50|180453.8|180328.8|180451.3|180326.3|180454.2|180329.2|180449.2|180324.2|19
1721650020000|2024-07-22 12:07:00|180452|180327|180462.4|180337.4|180463.4|180338.4|180452|180327|22
1721650030000|2024-07-22 12:07:10|180463|180338|180467.4|180342.4|180469.4|180344.4|180463|180338|7
1721650040000|2024-07-22 12:07:20|180467.8|180342.8|180469.1|180344.1|180469.4|180344.4|180467.8|180342.8|5
1721650050000|2024-07-22 12:07:30|180470.3|180345.3|180510.8|180385.8|180523.3|180398.3|180470.3|180345.3|10
1721650060000|2024-07-22 12:07:40|180511.9|180386.9|180505.7|180380.7|180514|180389|180500.6|180375.6|27
1721650070000|2024-07-22 12:07:50|180506.1|180381.1|180505.5|180380.5|180509.9|180384.9|180503.5|180378.5|23
1721650080000|2024-07-22 12:08:00|180506.2|180381.2|180526.6|180401.6|180527.1|180402.1|180503.7|180378.7|26
1721650090000|2024-07-22 12:08:10|180526|180401|180515.3|180390.3|180526.7|180401.7|180504.4|180379.4|25
1721650100000|2024-07-22 12:08:20|180515.7|180390.7|180497.9|180372.9|180515.7|180390.7|180497|180372|22
1721650110000|2024-07-22 12:08:30|180498.6|180373.6|180525.6|180400.6|180525.6|180400.6|180498.5|180373.5|18
1721650120000|2024-07-22 12:08:40|180525.2|180400.2|180511.1|180386.1|180526.7|180401.7|180509.2|180384.2|14
1721650130000|2024-07-22 12:08:50|180513.4|180388.4|180497.9|180372.9|180515.8|180390.8|180497|180372|18
1721650140000|2024-07-22 12:09:00|180498.1|180373.1|180500.1|180375.1|180500.3|180375.3|180493.9|180368.9|18
1721650150000|2024-07-22 12:09:10|180499|180374|180502.6|180377.6|180502.6|180377.6|180493.6|180368.6|13
1721650160000|2024-07-22 12:09:20|180503.1|180378.1|180503.1|180378.1|180503.1|180378.1|180503.1|180378.1|1
1721650170000|2024-07-22 12:09:30|180501.8|180376.8|180503.3|180378.3|180503.3|180378.3|180500.5|180375.5|9
1721650180000|2024-07-22 12:09:40|180503.4|180378.4|180503.2|180378.2|180503.4|180378.4|180502.4|180377.4|5
1721650190000|2024-07-22 12:09:50|180503.4|180378.4|180499.4|180374.4|180503.4|180378.4|180494.5|180369.5|12
1721650200000|2024-07-22 12:10:00|180499.6|180374.6|180519.6|180394.6|180520.5|180395.5|180499.6|180374.6|14
1721650210000|2024-07-22 12:10:10|180521.2|180396.2|180559.3|180434.3|180563.2|180438.2|180521.2|180396.2|26
1721650220000|2024-07-22 12:10:20|180558.2|180433.2|180537.9|180412.9|180558.2|180433.2|180537.9|180412.9|10
1721650230000|2024-07-22 12:10:30|180537.7|180412.7|180478.5|180353.5|180537.7|180412.7|180478.4|180353.4|29
1721650240000|2024-07-22 12:10:40|180478.6|180353.6|180486.9|180361.9|180486.9|180361.9|180478.6|180353.6|21
1721650250000|2024-07-22 12:10:50|180487|180362|180476.5|180351.5|180487|180362|180473.2|180348.2|15
1721650260000|2024-07-22 12:11:00|180477|180352|180469.4|180344.4|180497.7|180372.7|180465.3|180340.3|21
1721650270000|2024-07-22 12:11:10|180470|180345|180434|180309|180470.3|180345.3|180432.2|180307.2|22
1721650280000|2024-07-22 12:11:20|180434.6|180309.6|180434.1|180309.1|180438.1|180313.1|180428.4|180303.4|21
1721650290000|2024-07-22 12:11:30|180432.4|180307.4|180434.6|180309.6|180435.2|180310.2|180432.4|180307.4|25
1721650300000|2024-07-22 12:11:40|180434.9|180309.9|180432|180307|180434.9|180309.9|180431.5|180306.5|14
1721650310000|2024-07-22 12:11:50|180432.5|180307.5|180430.7|180305.7|180438.2|180313.2|180430|180305|12
1721650320000|2024-07-22 12:12:00|180430.6|180305.6|180466|180341|180474.3|180388.6|180429.1|180304.1|28
1721650330000|2024-07-22 12:12:10|180465.8|180340.8|180477.6|180352.6|180477.6|180352.6|180464.9|180339.9|18
1721650340000|2024-07-22 12:12:20|180478.1|180353.1|180477.2|180352.2|180481.1|180356.1|180471.7|180346.7|21
1721650350000|2024-07-22 12:12:30|180477.9|180352.9|180486.3|180361.3|180491.3|180366.3|180477.7|180352.7|15
1721650360000|2024-07-22 12:12:40|180486.8|180361.8|180489.9|180364.9|180492.1|180367.1|180486.1|180361.1|19
1721650370000|2024-07-22 12:12:50|180489.4|180364.4|180521.1|180396.1|180526.1|180401.1|180489.4|180364.4|21
1721650380000|2024-07-22 12:13:00|180521.9|180396.9|180518.9|180393.9|180521.9|180396.9|180518.8|180393.8|14
1721650390000|2024-07-22 12:13:10|180503.2|180378.2|180502.8|180377.8|180503.5|180378.5|180502.5|180377.5|11
1721650400000|2024-07-22 12:13:20|180502.4|180377.4|180496.2|180371.2|180503.9|180378.9|180490.9|180365.9|15
1721650410000|2024-07-22 12:13:30|180496.6|180371.6|180503.2|180378.2|180503.5|180378.5|180495.8|180370.8|14
1721650420000|2024-07-22 12:13:40|180505.1|180380.1|180501.4|180376.4|180505.1|180380.1|180501.3|180376.3|13
1721650430000|2024-07-22 12:13:50|180502.1|180377.1|180500.6|180375.6|180502.1|180377.1|180500.6|180375.6|6
1721650440000|2024-07-22 12:14:00|180504.1|180379.1|180508.5|180383.5|180514.1|180389.1|180504.1|180379.1|18
1721650450000|2024-07-22 12:14:10|180508.6|180383.6|180509.5|180384.5|180510.6|180385.6|180508.6|180383.6|13
1721650460000|2024-07-22 12:14:20|180509.6|180384.6|180561.4|180436.4|180567.3|180442.3|180508.7|180383.7|17
1721650470000|2024-07-22 12:14:30|180561.1|180436.1|180564.1|180439.1|180565.7|180440.7|180561.1|180436.1|19
1721650480000|2024-07-22 12:14:40|180565.2|180440.2|180596.9|180471.9|180610|180485|180565.2|180440.2|31
1721650490000|2024-07-22 12:14:50|180595.6|180470.6|180553.6|180428.6|180598.2|180473.2|180548.8|180423.8|31
1721650500000|2024-07-22 12:15:00|180553.1|180428.1|180501.6|180376.6|180560.5|180435.5|180494.2|180369.2|29
1721650510000|2024-07-22 12:15:10|180501.1|180376.1|180501.7|180376.7|180502.1|180377.1|180500.4|180375.4|13
1721650520000|2024-07-22 12:15:20|180500.8|180375.8|180501|180376|180501.4|180376.4|180497.1|180372.1|19
1721650530000|2024-07-22 12:15:30|180500.6|180375.6|180501.6|180376.6|180506|180381|180500.5|180375.5|17
1721650540000|2024-07-22 12:15:40|180502.2|180377.2|180540.9|180415.9|180549.8|180424.8|180501.9|180376.9|23
1721650550000|2024-07-22 12:15:50|180541.4|180416.4|180534.9|180409.9|180549.1|180424.1|180534.7|180409.7|25
1721650560000|2024-07-22 12:16:00|180535.1|180410.1|180534.4|180409.4|180535.5|180410.5|180534.3|180409.3|12
1721650570000|2024-07-22 12:16:10|180534.6|180409.6|180544.7|180419.7|180549.8|180424.8|180532.5|180407.5|22
1721650580000|2024-07-22 12:16:20|180544.3|180419.3|180542.8|180417.8|180547.5|180422.5|180534.3|180409.3|22
1721650590000|2024-07-22 12:16:30|180542.2|180417.2|180541.9|180416.9|180542.2|180417.2|180540.7|180415.7|12
1721650600000|2024-07-22 12:16:40|180541.5|180416.5|180530.2|180405.2|180541.5|180416.5|180528.8|180403.8|10
1721650610000|2024-07-22 12:16:50|180529.5|180404.5|180526.7|180401.7|180529.5|180404.5|180526.7|180401.7|9
1721650620000|2024-07-22 12:17:00|180526.2|180401.2|180523.4|180398.4|180529.7|180404.7|180523.4|180398.4|14
1721650630000|2024-07-22 12:17:10|180524|180399|180575.5|180450.5|180576.8|180451.8|180523.5|180398.5|16
1721650640000|2024-07-22 12:17:20|180574.9|180449.9|180561.4|180436.4|180574.9|180449.9|180561|180436|14
1721650650000|2024-07-22 12:17:30|180561.5|180436.5|180562|180437|180567.3|180442.3|180560.6|180435.6|19
1721650660000|2024-07-22 12:17:40|180562.2|180437.2|180560.6|180435.6|180563.1|180438.1|180559.8|180434.8|9
1721650670000|2024-07-22 12:17:50|180560.7|180435.7|180560.9|180435.9|180562.3|180437.3|180558.3|180433.3|15
1721650680000|2024-07-22 12:18:00|180561|180436|180558.7|180433.7|180561|180436|180558.4|180433.4|10
1721650690000|2024-07-22 12:18:10|180558.9|180433.9|180559.6|180434.6|180561.9|180436.9|180558.8|180433.8|9
1721650700000|2024-07-22 12:18:20|180560.4|180435.4|180614.1|180489.1|180617.1|180492.1|180560.4|180435.4|22
1721650710000|2024-07-22 12:18:30|180614.3|180489.3|180633.9|180508.9|180636|180511|180614.1|180489.1|23
1721650720000|2024-07-22 12:18:40|180634.3|180509.3|180644.8|180519.8|180648.3|180523.3|180634.3|180509.3|21
1721650730000|2024-07-22 12:18:50|180648.3|180523.3|180593.5|180468.5|180648.3|180523.3|180574.5|180449.5|34
1721650740000|2024-07-22 12:19:00|180592.9|180467.9|180555|180430|180596.7|180471.7|180553.6|180428.6|28
1721650750000|2024-07-22 12:19:10|180555.1|180430.1|180494.6|180369.6|180555.2|180430.2|180494.6|180369.6|30
1721650760000|2024-07-22 12:19:20|180494.2|180369.2|180491|180366|180495.2|180370.2|180486.5|180361.5|25
1721650770000|2024-07-22 12:19:30|180491.4|180366.4|180492.7|180367.7|180499.1|180374.1|180490.5|180365.5|27
1721650780000|2024-07-22 12:19:40|180490.9|180365.9|180487.8|180362.8|180491.6|180366.6|180476.1|180351.1|34
1721650790000|2024-07-22 12:19:50|180487|180362|180482.2|180357.2|180488.5|180363.5|180458.6|180333.6|19
1721650800000|2024-07-22 12:20:00|180481.5|180356.5|180482.9|180357.9|180502.5|180377.5|180481.5|180356.5|30
1721650810000|2024-07-22 12:20:10|180477.9|180352.9|180432.9|180307.9|180477.9|180352.9|180432.9|180307.9|25
1721650820000|2024-07-22 12:20:20|180434.3|180309.3|180439.3|180314.3|180439.9|180314.9|180434.3|180309.3|25
1721650830000|2024-07-22 12:20:30|180439.1|180314.1|180437.3|180312.3|180441.9|180316.9|180436.9|180311.9|18
1721650840000|2024-07-22 12:20:40|180437.8|180312.8|180440.8|180315.8|180442.4|180317.4|180437.8|180312.8|24
1721650850000|2024-07-22 12:20:50|180439.8|180314.8|180451.6|180326.6|180452.2|180327.2|180437.3|180312.3|19
1721650860000|2024-07-22 12:21:00|180451.2|180326.2|180444.9|180319.9|180451.7|180326.7|180434.5|180309.5|21
1721650870000|2024-07-22 12:21:10|180444.2|180319.2|180429.6|180304.6|180446.5|180321.5|180429.6|180304.6|19
1721650880000|2024-07-22 12:21:20|180429.2|180304.2|180365.9|180240.9|180429.2|180304.2|180335.5|180210.5|27
1721650890000|2024-07-22 12:21:30|180366.5|180241.5|180384.9|180259.9|180388.7|180263.7|180366.5|180241.5|21
1721650900000|2024-07-22 12:21:40|180385.1|180260.1|180383.6|180258.6|180388.1|180263.1|180375.1|180250.1|29
1721650910000|2024-07-22 12:21:50|180386.4|180261.4|180388.8|180263.8|180388.8|180263.8|180375.8|180250.8|29
1721650920000|2024-07-22 12:22:00|180382.9|180257.9|180372.7|180247.7|180382.9|180257.9|180368.7|180243.7|30
1721650930000|2024-07-22 12:22:10|180373.5|180248.5|180283.4|180158.4|180378.1|180253.1|180282.7|180157.7|31
1721650940000|2024-07-22 12:22:20|180282.9|180157.9|180295|180170|180320.9|180195.9|180278.4|180153.4|29
1721650950000|2024-07-22 12:22:30|180296.5|180171.5|180298.1|180173.1|180308.8|180183.8|180292.4|180167.4|37
1721650960000|2024-07-22 12:22:40|180295.4|180170.4|180292|180167|180295.6|180170.6|180289.3|180164.3|22
1721650970000|2024-07-22 12:22:50|180293.6|180168.6|180291.5|180166.5|180293.6|180168.6|180288.6|180163.6|27
1721650980000|2024-07-22 12:23:00|180291.4|180166.4|180288.4|180163.4|180292|180167|180271.1|180146.1|24
1721650990000|2024-07-22 12:23:10|180287.5|180162.5|180291.4|180166.4|180293.6|180168.6|180286.2|180161.2|27
1721651000000|2024-07-22 12:23:20|180294.2|180169.2|180291.5|180166.5|180294.2|180169.2|180290.8|180165.8|15
1721651010000|2024-07-22 12:23:30|180291.9|180166.9|180256.4|180131.4|180291.9|180166.9|180243.2|180118.2|20
1721651020000|2024-07-22 12:23:40|180256.5|180131.5|180253.2|180128.2|180260.2|180135.2|180253.2|180128.2|19
1721651030000|2024-07-22 12:23:50|180251.9|180126.9|180251.8|180126.8|180252.1|180127.1|180249.9|180124.9|6
1721651040000|2024-07-22 12:24:00|180251|180126|180245.3|180120.3|180251|180126|180241.2|180116.2|6
1721651050000|2024-07-22 12:24:10|180245.7|180120.7|180220|180095|180249.7|180124.7|180218.9|180093.9|17
1721651060000|2024-07-22 12:24:20|180219.7|180094.7|180210.1|180085.1|180222.8|180097.8|180208.2|180083.2|24
1721651070000|2024-07-22 12:24:30|180210|180085|180213.1|180088.1|180214|180089|180206.5|180081.5|17
1721651080000|2024-07-22 12:24:40|180212|180087|180224.2|180099.2|180224.8|180099.8|180212|180087|15
1721651090000|2024-07-22 12:24:50|180225.7|180100.7|180222.8|180097.8|180240|180115|180199.3|180074.3|30
1721651100000|2024-07-22 12:25:00|180201.9|180076.9|180189.5|180064.5|180201.9|180076.9|180178.7|180053.7|28
1721651110000|2024-07-22 12:25:10|180190.7|180065.7|180156.5|180031.5|180190.7|180065.7|180151.6|180026.6|28
1721651120000|2024-07-22 12:25:20|180156.6|180031.6|180186.6|180061.6|180191.1|180066.1|180156.6|180031.6|23
1721651130000|2024-07-22 12:25:30|180185.8|180060.8|180160.3|180110.3|180186.2|180110.3|180149.4|180051.1|20
1721651140000|2024-07-22 12:25:40|180164.1|180114.1|180221.9|180096.9|180223.4|180122.7|180163.9|180062.7|24
1721651150000|2024-07-22 12:25:50|180224.5|180099.5|180221.2|180096.2|180224.7|180099.7|180221.2|180096.2|17
1721651160000|2024-07-22 12:26:00|180220.9|180095.9|180206.6|180081.6|180226.9|180101.9|180206.6|180081.6|18
1721651170000|2024-07-22 12:26:10|180207.1|180082.1|180206.6|180081.6|180207.6|180082.6|180203.4|180078.4|16
1721651180000|2024-07-22 12:26:20|180206.8|180081.8|180204.6|180079.6|180215.2|180090.2|180201.3|180076.3|30
1721651190000|2024-07-22 12:26:30|180204.7|180079.7|180213.1|180088.1|180219.9|180094.9|180204.7|180079.7|24
1721651200000|2024-07-22 12:26:40|180212.8|180087.8|180197.4|180072.4|180217.3|180092.3|180197.4|180072.4|25
1721651210000|2024-07-22 12:26:50|180190.3|180065.3|180200.1|180075.1|180203|180078|180188.2|180063.2|25
1721651220000|2024-07-22 12:27:00|180205.7|180080.7|180177.2|180052.2|180208.6|180083.6|180173.6|180048.6|22
1721651230000|2024-07-22 12:27:10|180179.3|180054.3|180144|180019|180189.4|180064.4|180143.4|180018.4|15
1721651240000|2024-07-22 12:27:20|180143.5|180018.5|180144.1|180019.1|180144.8|180019.8|180143.5|180018.5|16
1721651250000|2024-07-22 12:27:30|180143.7|180018.7|180121|179996|180143.7|180018.7|180120.9|179995.9|31
1721651260000|2024-07-22 12:27:40|180122.5|179997.5|180119.7|179994.7|180122.5|179997.5|180119.4|179994.4|13
1721651270000|2024-07-22 12:27:50|180122.1|179997.1|180127|180002|180141.9|180016.9|180120.1|179995.1|10
1721651280000|2024-07-22 12:28:00|180126.5|180001.5|180088.4|179963.4|180126.5|180001.5|180088.4|179963.4|17
1721651290000|2024-07-22 12:28:10|180087|179962|180047.8|179922.8|180087|179962|180044.5|179919.5|19
1721651300000|2024-07-22 12:28:20|180049.6|179924.6|180049.7|179924.7|180051.2|179926.2|180049.5|179924.5|4
1721651310000|2024-07-22 12:28:30|180049.4|179924.4|180048.3|179923.3|180049.6|179924.6|180048.3|179923.3|6
1721651320000|2024-07-22 12:28:40|180051|179926|180049.2|179924.2|180051.6|179926.6|180047.1|179922.1|9
1721651330000|2024-07-22 12:28:50|180050.3|179925.3|180055.8|179930.8|180090.5|179965.5|180050.3|179925.3|21
1721651340000|2024-07-22 12:29:00|180055.6|179930.6|180048|179923|180056.3|179931.3|180048|179923|18
1721651350000|2024-07-22 12:29:10|180048.5|179923.5|179972.1|179922.1|180049.1|179924.1|179970.8|179905.6|15
1721651360000|2024-07-22 12:29:20|179971.6|179921.6|179911.3|179861.3|179989.9|179921.6|179911.3|179859|17
1721651370000|2024-07-22 12:29:30|179910.5|179860.5|179944.3|179819.3|179946.3|179860.5|179907.2|179819.3|11
1721651380000|2024-07-22 12:29:40|179944.2|179819.2|179950.7|179825.7|179955.1|179830.1|179933|179808|15
1721651390000|2024-07-22 12:29:50|179951.1|179826.1|179950|179825|179951.1|179826.1|179941.2|179816.2|11
1721651400000|2024-07-22 12:30:00|179950.5|179825.5|179942.9|179817.9|179950.5|179825.5|179924.5|179799.5|22
1721651410000|2024-07-22 12:30:10|179942.3|179817.3|179949.5|179824.5|179949.5|179824.5|179919|179794|25
1721651420000|2024-07-22 12:30:20|179950.7|179825.7|179945.6|179820.6|179950.7|179825.7|179931.6|179806.6|19
1721651430000|2024-07-22 12:30:30|179946.6|179821.6|179922.8|179797.8|179946.6|179821.6|179913.2|179788.2|32
1721651440000|2024-07-22 12:30:40|179923.4|179798.4|179919.8|179794.8|179924|179799|179919.2|179794.2|23
1721651450000|2024-07-22 12:30:50|179921.7|179796.7|179925.7|179800.7|179926.6|179801.6|179921.5|179796.5|11
1721651460000|2024-07-22 12:31:00|179926.6|179801.6|179976.2|179851.2|179976.2|179851.2|179926.6|179801.6|12
1721651470000|2024-07-22 12:31:10|179980.4|179855.4|179946|179821|179980.4|179855.4|179945.9|179820.9|19
1721651480000|2024-07-22 12:31:20|179945.4|179820.4|179988.4|179863.4|179990.2|179865.2|179944.5|179819.5|19
1721651490000|2024-07-22 12:31:30|179988.1|179863.1|179987.1|179862.1|179989.5|179864.5|179985.4|179860.4|21
1721651500000|2024-07-22 12:31:40|179987.5|179862.5|179991.3|179866.3|179991.3|179866.3|179987.5|179862.5|20
1721651510000|2024-07-22 12:31:50|179989.5|179864.5|179944.7|179819.7|179989.5|179864.5|179938.2|179813.2|19
1721651520000|2024-07-22 12:32:00|179960.4|179835.4|180046.9|179921.9|180051.4|179926.4|179959.9|179834.9|32
1721651530000|2024-07-22 12:32:10|180047.4|179922.4|180040|179915|180058.8|179933.8|180034.1|179909.1|30
1721651540000|2024-07-22 12:32:20|180038|179913|180092.4|179967.4|180097.1|179972.1|180035.6|179910.6|24
1721651550000|2024-07-22 12:32:30|180094.8|179969.8|180086.3|179961.3|180112.2|179987.2|180040.5|179915.5|30
1721651560000|2024-07-22 12:32:40|180086.6|179961.6|180068.9|179943.9|180086.6|179961.6|180068.9|179943.9|15
1721651570000|2024-07-22 12:32:50|180047|179922|179995.7|179870.7|180061.4|179936.4|179995.7|179870.7|34
1721651580000|2024-07-22 12:33:00|179995.8|179870.8|179951.1|179826.1|180024.6|179899.6|179944.3|179819.3|34
1721651590000|2024-07-22 12:33:10|179953|179828|179933.3|179808.3|179956|179831|179926.5|179801.5|32
1721651600000|2024-07-22 12:33:20|179953.7|179828.7|179979.6|179854.6|179991.3|179866.3|179948.4|179823.4|31
1721651610000|2024-07-22 12:33:30|179986.3|179861.3|180011.7|179886.7|180013.3|179888.3|179977.7|179852.7|32
1721651620000|2024-07-22 12:33:40|179995.3|179870.3|179994.9|179869.9|179998.6|179873.6|179987.6|179862.6|35
1721651630000|2024-07-22 12:33:50|179995.9|179870.9|179991.6|179866.6|179997.5|179872.5|179990.3|179865.3|36
1721651640000|2024-07-22 12:34:00|179992|179867|180033.2|179908.2|180036|179911|179991.7|179866.7|24
1721651650000|2024-07-22 12:34:10|180032.9|179907.9|180023.8|179898.8|180034.3|179909.3|180014|179889|28
1721651660000|2024-07-22 12:34:20|180023.4|179898.4|180067|179942|180078.9|179953.9|180023.3|179898.3|28
1721651670000|2024-07-22 12:34:30|180068.3|179943.3|180071.8|179946.8|180073.5|179948.5|180068.3|179943.3|33
1721651680000|2024-07-22 12:34:40|180072|179947|180034.9|179909.9|180074.5|179949.5|180018|179893|33
1721651690000|2024-07-22 12:34:50|180033.8|179908.8|180063.3|179938.3|180068|179943|180033.7|179908.7|26
1721651700000|2024-07-22 12:35:00|180062.4|179937.4|180080.1|179955.1|180098.8|179973.8|180061.9|179936.9|23
1721651710000|2024-07-22 12:35:10|180080.2|179955.2|180080.9|179955.9|180083.2|179958.2|180077.2|179952.2|19
1721651720000|2024-07-22 12:35:20|180080.8|179955.8|180068.3|179943.3|180086|179961|180068.1|179943.1|28
1721651730000|2024-07-22 12:35:30|180068.9|179943.9|180082|179957|180086.9|179961.9|180068.9|179943.9|17
1721651740000|2024-07-22 12:35:40|180084.2|179959.2|180136.9|180011.9|180137.4|180012.4|180084.2|179959.2|26
1721651750000|2024-07-22 12:35:50|180135.9|180010.9|180169.6|180044.6|180169.6|180044.6|180133.1|180008.1|28
1721651760000|2024-07-22 12:36:00|180170.1|180045.1|180169.5|180044.5|180175.5|180050.5|180166|180041|21
1721651770000|2024-07-22 12:36:10|180169.3|180044.3|180161.3|180036.3|180184|180059|180161.3|180036.3|24
1721651780000|2024-07-22 12:36:20|180159.1|180034.1|180134.4|180009.4|180161.1|180036.1|180133.4|180008.4|31
1721651790000|2024-07-22 12:36:30|180134.2|180009.2|180136.5|180011.5|180140.2|180015.2|180134.2|180009.2|22
1721651800000|2024-07-22 12:36:40|180136.9|180011.9|180055|179930|180136.9|180011.9|180055|179930|22
1721651810000|2024-07-22 12:36:50|180055.9|179930.9|180055.8|179930.8|180058.6|179977|180027|179928.5|24
1721651820000|2024-07-22 12:37:00|180049.9|179924.9|180061.7|179936.7|180087|179962|180049.9|179924.9|29
1721651830000|2024-07-22 12:37:10|180063.4|179938.4|180075.6|179950.6|180079|179954|180061.5|179936.5|28
1721651840000|2024-07-22 12:37:20|180078.3|179953.3|180086.8|179961.8|180086.8|179961.8|180076.1|179951.1|18
1721651850000|2024-07-22 12:37:30|180085.5|179960.5|180085.9|179960.9|180086.2|179961.2|180082.6|179957.6|22
1721651860000|2024-07-22 12:37:40|180084.6|179959.6|180086|179961|180086.7|179961.7|180083.9|179958.9|16
1721651870000|2024-07-22 12:37:50|180083.6|179958.6|180082.4|179957.4|180088.1|179963.1|180080.8|179955.8|23
1721651880000|2024-07-22 12:38:00|180083.3|179958.3|180121.9|179996.9|180129.1|180004.1|180083.3|179958.3|32
1721651890000|2024-07-22 12:38:10|180121.8|179996.8|180170.5|180045.5|180172.4|180068.8|180118.8|179994.2|35
1721651900000|2024-07-22 12:38:20|180171|180046|180151.1|180026.1|180172.8|180047.8|180151.1|180026.1|15
1721651910000|2024-07-22 12:38:30|180151.5|180026.5|180063|179938|180151.5|180026.5|180046.8|179921.8|31
1721651920000|2024-07-22 12:38:40|180065.4|179940.4|180109.1|179984.1|180109.1|179984.1|180065.4|179940.4|28
1721651930000|2024-07-22 12:38:50|180117.3|179992.3|180113.6|179988.6|180117.3|179992.3|180110.4|179985.4|29
1721651940000|2024-07-22 12:39:00|180113.7|179988.7|180123.3|179998.3|180126.7|180001.7|180111.2|179986.2|27
1721651950000|2024-07-22 12:39:10|180124.6|179999.6|180113.7|179988.7|180124.6|179999.6|180090.9|179965.9|27
1721651960000|2024-07-22 12:39:20|180113.5|179988.5|180119.4|179994.4|180122.9|179997.9|180108.4|179983.4|23
1721651970000|2024-07-22 12:39:30|180121|179996|180124.9|179999.9|180128.5|180003.5|180121|179996|24
1721651980000|2024-07-22 12:39:40|180125|180000|180124.6|179999.6|180132.5|180007.5|180121.9|179996.9|21
1721651990000|2024-07-22 12:39:50|180124.5|179999.5|180159.2|180034.2|180161.3|180072.5|180122.5|179999.5|26
1721652000000|2024-07-22 12:40:00|180160.8|180035.8|180127.1|180002.1|180175.6|180050.6|180127.1|180002.1|26
1721652010000|2024-07-22 12:40:10|180128.7|180003.7|180162.1|180037.1|180174.1|180049.1|180125.7|180000.7|26
1721652020000|2024-07-22 12:40:20|180161.3|180036.3|180163.7|180038.7|180165.1|180040.1|180125.7|180000.7|33
1721652030000|2024-07-22 12:40:30|180161.9|180036.9|180186.4|180061.4|180189.2|180064.2|180161.9|180036.9|25
1721652040000|2024-07-22 12:40:40|180186.9|180061.9|180170.9|180045.9|180187.1|180062.1|180169.3|180044.3|23
1721652050000|2024-07-22 12:40:50|180171|180046|180161.5|180036.5|180174.8|180049.8|180156.7|180031.7|27
1721652060000|2024-07-22 12:41:00|180162.1|180037.1|180132.4|180007.4|180162.8|180037.8|180119.9|179994.9|24
1721652070000|2024-07-22 12:41:10|180132|180007|180128.8|180003.8|180132|180007|180120.2|179995.2|26
1721652080000|2024-07-22 12:41:20|180128.7|180003.7|180131.7|180006.7|180131.9|180006.9|180128.7|180003.7|5
1721652090000|2024-07-22 12:41:30|180133.3|180008.3|180137.6|180012.6|180166.3|180041.3|180119.8|179994.8|30
1721652100000|2024-07-22 12:41:40|180138.3|180013.3|180115.6|179990.6|180138.3|180013.3|180099.1|179974.1|36
1721652110000|2024-07-22 12:41:50|180115|179990|180097|179972|180115.1|179990.1|180097|179972|28
1721652120000|2024-07-22 12:42:00|180097.3|179972.3|180118.3|179993.3|180123.3|179998.3|180091.6|179966.6|27
1721652130000|2024-07-22 12:42:10|180116.9|179991.9|180191.5|180066.5|180192.3|180067.3|180116.8|179991.8|25
1721652140000|2024-07-22 12:42:20|180191.8|180066.8|180196.3|180071.3|180202|180077|180190.8|180065.8|18
1721652150000|2024-07-22 12:42:30|180196.2|180071.2|180196.5|180071.5|180197.7|180072.7|180192.3|180067.3|18
1721652160000|2024-07-22 12:42:40|180199|180074|180204.1|180079.1|180204.1|180079.1|180199|180074|14
1721652170000|2024-07-22 12:42:50|180204.3|180079.3|180200.4|180075.4|180204.3|180079.3|180200.4|180075.4|14
1721652180000|2024-07-22 12:43:00|180200.9|180075.9|180245.4|180120.4|180249.1|180124.1|180200.9|180075.9|22
1721652190000|2024-07-22 12:43:10|180245.1|180120.1|180245.8|180120.8|180245.8|180120.8|180241|180116|13
1721652200000|2024-07-22 12:43:20|180246.1|180121.1|180163.1|180038.1|180246.8|180121.8|180158.2|180033.2|35
1721652210000|2024-07-22 12:43:30|180163.6|180038.6|180135.1|180010.1|180165.4|180040.4|180129.5|180004.5|27
1721652220000|2024-07-22 12:43:40|180135.7|180010.7|180133.4|180008.4|180135.7|180010.7|180119.3|179994.3|22
1721652230000|2024-07-22 12:43:50|180132|180007|180156.6|180031.6|180168.2|180043.2|180132|180007|28
1721652240000|2024-07-22 12:44:00|180153.6|180028.6|180145.6|180020.6|180158.6|180033.6|180142.8|180017.8|25
1721652250000|2024-07-22 12:44:10|180149.3|180024.3|180148.6|180023.6|180150.5|180025.5|180146.6|180021.6|18
1721652260000|2024-07-22 12:44:20|180149.1|180024.1|180166.6|180041.6|180170.1|180045.1|180148.5|180023.5|25
1721652270000|2024-07-22 12:44:30|180165.8|180040.8|180171|180046|180171.3|180046.3|180165.3|180040.3|18
1721652280000|2024-07-22 12:44:40|180185.5|180060.5|180165.8|180040.8|180185.5|180060.5|180165.7|180040.7|23
1721652290000|2024-07-22 12:44:50|180166.2|180041.2|180201.3|180076.3|180208.4|180083.4|180166.2|180041.2|25
1721652300000|2024-07-22 12:45:00|180198.5|180073.5|180185.7|180060.7|180198.5|180073.5|180182.2|180057.2|30
1721652310000|2024-07-22 12:45:10|180185.6|180060.6|180188.5|180063.5|180190.8|180065.8|180185.5|180060.5|30
1721652320000|2024-07-22 12:45:20|180188.4|180063.4|180195.9|180070.9|180195.9|180070.9|180185.8|180060.8|22
1721652330000|2024-07-22 12:45:30|180195.7|180070.7|180196.6|180071.6|180203.1|180078.1|180195.4|180070.4|18
1721652340000|2024-07-22 12:45:40|180196.8|180071.8|180202.6|180077.6|180202.6|180077.6|180195.4|180070.4|25
1721652350000|2024-07-22 12:45:50|180202.4|180077.4|180191.3|180066.3|180203.1|180078.1|180189.9|180064.9|17
1721652360000|2024-07-22 12:46:00|180192.4|180067.4|180166.4|180041.4|180199.8|180074.8|180165.1|180040.1|21
1721652370000|2024-07-22 12:46:10|180166.8|180041.8|180164.6|180039.6|180166.8|180041.8|180164.5|180039.5|10
1721652380000|2024-07-22 12:46:20|180164.2|180039.2|180150.8|180025.8|180165.2|180040.2|180147.1|180022.1|14
1721652390000|2024-07-22 12:46:30|180151|180026|180165.6|180040.6|180168|180043|180150.5|180025.5|25
1721652400000|2024-07-22 12:46:40|180165|180040|180171.7|180046.7|180174.6|180049.6|180163.9|180038.9|25
1721652410000|2024-07-22 12:46:50|180171.9|180046.9|180190.4|180065.4|180191.4|180066.4|180162.6|180037.6|22
1721652420000|2024-07-22 12:47:00|180187.7|180062.7|180184.7|180059.7|180189.5|180064.5|180184.3|180059.3|24
1721652430000|2024-07-22 12:47:10|180186|180061|180185|180060|180188.7|180063.7|180178.9|180053.9|23
1721652440000|2024-07-22 12:47:20|180194.1|180069.1|180203.2|180078.2|180203.3|180078.3|180192.7|180067.7|26
1721652450000|2024-07-22 12:47:30|180203.1|180078.1|180206.5|180081.5|180206.5|180081.5|180199.4|180074.4|12
1721652460000|2024-07-22 12:47:40|180206.2|180081.2|180240.6|180115.6|180246.9|180121.9|180206.2|180081.2|27
1721652470000|2024-07-22 12:47:50|180238.4|180113.4|180244.3|180119.3|180244.3|180119.3|180237.8|180112.8|18
1721652480000|2024-07-22 12:48:00|180245.2|180120.2|180243.8|180118.8|180245.8|180120.8|180243.8|180118.8|18
1721652490000|2024-07-22 12:48:10|180242.7|180117.7|180245.9|180120.9|180245.9|180120.9|180242.7|180117.7|19
1721652500000|2024-07-22 12:48:20|180246|180121|180298.8|180173.8|180301.4|180176.4|180246|180121|29
1721652510000|2024-07-22 12:48:30|180303.3|180178.3|180303.9|180178.9|180311.8|180186.8|180299.1|180174.1|32
1721652520000|2024-07-22 12:48:40|180303|180178|180310.4|180185.4|180311|180186|180298.8|180173.8|21
1721652530000|2024-07-22 12:48:50|180309.5|180184.5|180329.3|180204.3|180332|180207|180309.5|180184.5|29
1721652540000|2024-07-22 12:49:00|180329.1|180204.1|180324.7|180199.7|180331.8|180206.8|180324.7|180199.7|21
1721652550000|2024-07-22 12:49:10|180324.1|180199.1|180323|180198|180324.1|180199.1|180321.3|180196.3|8
1721652560000|2024-07-22 12:49:20|180323.3|180198.3|180324.8|180199.8|180324.8|180199.8|180323.2|180198.2|14
1721652570000|2024-07-22 12:49:30|180324.2|180199.2|180306.5|180181.5|180324.2|180199.2|180287.5|180162.5|16
1721652580000|2024-07-22 12:49:40|180305.8|180180.8|180309.7|180184.7|180320.6|180195.6|180305.8|180180.8|28
1721652590000|2024-07-22 12:49:50|180310.4|180185.4|180304.3|180179.3|180321.1|180196.1|180304.3|180179.3|20
1721652600000|2024-07-22 12:50:00|180304.2|180179.2|180304.1|180179.1|180308.5|180183.5|180299.1|180174.1|15
1721652610000|2024-07-22 12:50:10|180303.6|180178.6|180294.6|180169.6|180303.6|180178.6|180292.6|180167.6|16
1721652620000|2024-07-22 12:50:20|180293.6|180168.6|180252.9|180127.9|180294.3|180169.3|180249.6|180124.6|22
1721652630000|2024-07-22 12:50:30|180251.8|180126.8|180258.5|180133.5|180263.3|180138.3|180251.8|180126.8|20
1721652640000|2024-07-22 12:50:40|180258.8|180133.8|180263.4|180138.4|180264.6|180139.6|180258.5|180133.5|20
1721652650000|2024-07-22 12:50:50|180262.8|180137.8|180245.5|180120.5|180262.8|180137.8|180245.5|180120.5|7
1721652660000|2024-07-22 12:51:00|180245.2|180120.2|180154|180029|180245.2|180120.2|180145.2|180020.2|14
1721652670000|2024-07-22 12:51:10|180158.2|180033.2|180159.6|180034.6|180165|180040|180156|180031|25
1721652680000|2024-07-22 12:51:20|180159.1|180034.1|180084.3|180034.3|180159.1|180046.9|180084.3|180034.1|19
1721652690000|2024-07-22 12:51:30|180083.8|180033.8|180129.5|180004.5|180129.5|180043.2|180082.9|179986.9|20
1721652700000|2024-07-22 12:51:40|180129.4|180004.4|180131.4|180006.4|180132.9|180007.9|180126.4|180001.4|17
1721652710000|2024-07-22 12:51:50|180131.3|180006.3|180130.5|180005.5|180131.3|180006.3|180130.5|180005.5|6
1721652720000|2024-07-22 12:52:00|180130.9|180005.9|180118.7|179993.7|180131|180006|180118.7|179993.7|13
1721652730000|2024-07-22 12:52:10|180127.8|180002.8|180089.5|180039.5|180127.8|180041|180085.3|180002.8|14
1721652740000|2024-07-22 12:52:20|180090|180040|180087.2|180037.2|180091.4|180041.4|180086.4|180036.4|11
1721652750000|2024-07-22 12:52:30|180087.1|180037.1|180087.3|180037.3|180088.3|180038.3|180085.1|180035.1|15
1721652760000|2024-07-22 12:52:40|180086.9|180036.9|180083.2|180033.2|180086.9|180036.9|180082.5|180032.5|14
1721652770000|2024-07-22 12:52:50|180082.1|180032.1|180099.6|180049.6|180101|180051|180054.6|180004.6|21
1721652780000|2024-07-22 12:53:00|180099.5|180049.5|180195.8|180070.8|180196.4|180071.4|180099.1|180011.5|25
1721652790000|2024-07-22 12:53:10|180195.6|180070.6|180188.9|180063.9|180195.8|180070.8|180186.4|180061.4|17
1721652800000|2024-07-22 12:53:20|180189.4|180064.4|180188.9|180063.9|180189.8|180064.8|180188|180063|14
1721652810000|2024-07-22 12:53:30|180190.4|180065.4|180187.9|180062.9|180190.4|180065.4|180186.5|180061.5|8
1721652820000|2024-07-22 12:53:40|180188.6|180063.6|180192.7|180067.7|180192.9|180067.9|180188.6|180063.6|15
1721652830000|2024-07-22 12:53:50|180192.2|180067.2|180187.1|180062.1|180192.3|180067.3|180186.9|180061.9|10
1721652840000|2024-07-22 12:54:00|180186.9|180061.9|180162.5|180037.5|180186.9|180061.9|180159.1|180034.1|12
1721652850000|2024-07-22 12:54:10|180163.3|180038.3|180163.9|180038.9|180164.4|180039.4|180163.3|180038.3|7
1721652860000|2024-07-22 12:54:20|180164.1|180039.1|180161.9|180036.9|180164.4|180039.4|180158.2|180033.2|18
1721652870000|2024-07-22 12:54:30|180162|180037|180164.2|180039.2|180166.5|180041.5|180161.9|180036.9|15
1721652880000|2024-07-22 12:54:40|180164.1|180039.1|180172.7|180047.7|180172.8|180047.8|180164.1|180039.1|14
1721652890000|2024-07-22 12:54:50|180172.2|180047.2|180202.8|180077.8|180203.5|180078.5|180170.8|180045.8|14
1721652900000|2024-07-22 12:55:00|180202.2|180077.2|180168.4|180043.4|180222.1|180097.1|180160.4|180035.4|18
1721652910000|2024-07-22 12:55:10|180168.1|180043.1|180166.5|180041.5|180168.7|180043.7|180163.9|180038.9|17
1721652920000|2024-07-22 12:55:20|180167.2|180042.2|180165.4|180040.4|180173.5|180048.5|180164.8|180039.8|21
1721652930000|2024-07-22 12:55:30|180166|180041|180168.7|180043.7|180169.6|180044.6|180162|180037|16
1721652940000|2024-07-22 12:55:40|180168.3|180043.3|180162.8|180037.8|180168.4|180043.4|180160|180035|20
1721652950000|2024-07-22 12:55:50|180162.7|180037.7|180152.5|180027.5|180162.7|180037.7|180152.3|180027.3|14
1721652960000|2024-07-22 12:56:00|180153.2|180028.2|180169.5|180044.5|180170.1|180045.1|180150.8|180025.8|20
1721652970000|2024-07-22 12:56:10|180169.4|180044.4|180170.3|180045.3|180170.3|180045.3|180167.7|180042.7|10
1721652980000|2024-07-22 12:56:20|180170.1|180045.1|180170.1|180045.1|180170.1|180045.1|180170.1|180045.1|1
1721652990000|2024-07-22 12:56:30|180169.1|180044.1|180172.5|180047.5|180172.7|180047.7|180169.1|180044.1|10
1721653000000|2024-07-22 12:56:40|180171.6|180046.6|180191.9|180066.9|180191.9|180066.9|180171.6|180046.6|15
1721653010000|2024-07-22 12:56:50|180191.2|180066.2|180192.5|180067.5|180192.5|180067.5|180190.3|180065.3|7
1721653020000|2024-07-22 12:57:00|180193.4|180068.4|180229.1|180104.1|180230.3|180105.3|180193.4|180068.4|7
1721653030000|2024-07-22 12:57:10|180229|180104|180246.5|180121.5|180247.3|180122.3|180229|180104|23
1721653040000|2024-07-22 12:57:20|180245.8|180120.8|180209.7|180084.7|180245.8|180120.8|180206.6|180081.6|12
1721653050000|2024-07-22 12:57:30|180209.4|180084.4|180227.2|180102.2|180231|180106|180209.4|180084.4|17
1721653060000|2024-07-22 12:57:40|180227.3|180102.3|180227.1|180102.1|180228.2|180103.2|180224.3|180099.3|19
1721653070000|2024-07-22 12:57:50|180227|180102|180222.1|180097.1|180227.2|180102.2|180222.1|180097.1|18
1721653080000|2024-07-22 12:58:00|180221.4|180096.4|180229.5|180104.5|180229.5|180104.5|180221.4|180096.4|14
1721653090000|2024-07-22 12:58:10|180229.2|180104.2|180229.9|180104.9|180232.3|180107.3|180228.7|180103.7|24
1721653100000|2024-07-22 12:58:20|180229.8|180104.8|180224|180099|180229.8|180104.8|180222.3|180097.3|20
1721653110000|2024-07-22 12:58:30|180224.1|180099.1|180225.7|180100.7|180225.7|180100.7|180223.6|180098.6|8
1721653120000|2024-07-22 12:58:40|180223.6|180098.6|180214.6|180089.6|180223.6|180098.6|180208.4|180083.4|20
1721653130000|2024-07-22 12:58:50|180213.8|180088.8|180193|180068|180213.9|180088.9|180192.7|180067.7|16
1721653140000|2024-07-22 12:59:00|180192.9|180067.9|180191.1|180066.1|180195|180070|180190.6|180065.6|15
1721653150000|2024-07-22 12:59:10|180189.8|180064.8|180196.2|180071.2|180196.5|180071.5|180189.8|180064.8|20
1721653160000|2024-07-22 12:59:20|180196.1|180071.1|180163.4|180038.4|180196.1|180071.1|180157.3|180032.3|27
1721653170000|2024-07-22 12:59:30|180163.8|180038.8|180192.6|180067.6|180202.4|180077.4|180153.3|180028.3|31
1721653180000|2024-07-22 12:59:40|180191.5|180066.5|180188.5|180063.5|180191.5|180066.5|180184.1|180059.1|10
1721653190000|2024-07-22 12:59:50|180188.3|180063.3|180189.9|180064.9|180195.1|180070.1|180155.2|180030.2|20
1721653200000|2024-07-22 13:00:00|180190.9|180065.9|180157.7|180032.7|180190.9|180065.9|180156.1|180031.1|30
1721653210000|2024-07-22 13:00:10|180157.6|180032.6|180158.5|180033.5|180158.5|180033.5|180148.1|180023.1|21
1721653220000|2024-07-22 13:00:20|180158.6|180033.6|180169.2|180044.2|180169.2|180044.2|180156.7|180031.7|19
1721653230000|2024-07-22 13:00:30|180168.5|180043.5|180172.3|180047.3|180172.3|180047.3|180168.5|180043.5|15
1721653240000|2024-07-22 13:00:40|180198.6|180073.6|180138.7|180088.7|180200.6|180090.4|180113.9|180063.9|33
1721653250000|2024-07-22 13:00:50|180139.1|180089.1|180159.3|180109.3|180159.3|180109.3|180136.5|180086.5|16
1721653260000|2024-07-22 13:01:00|180160.4|180110.4|180156.9|180106.9|180170.7|180120.7|180156.7|180106.7|25
1721653270000|2024-07-22 13:01:10|180157.4|180107.4|180158.4|180108.4|180158.7|180108.7|180156.6|180106.6|16
1721653280000|2024-07-22 13:01:20|180157|180107|180162.6|180112.6|180163|180113|180157|180107|13
1721653290000|2024-07-22 13:01:30|180162.1|180112.1|180151.2|180101.2|180162.5|180112.5|180151.2|180101.2|20
1721653300000|2024-07-22 13:01:40|180149.2|180099.2|180159.2|180109.2|180160.3|180110.3|180147.2|180097.2|19
1721653310000|2024-07-22 13:01:50|180159|180109|180168.5|180118.5|180171.4|180121.4|180155.9|180105.9|26
1721653320000|2024-07-22 13:02:00|180169|180119|180163.2|180113.2|180169|180119|180161.2|180111.2|23
1721653330000|2024-07-22 13:02:10|180162.2|180112.2|180196.1|180071.1|180196.5|180112.2|180155.7|180068.2|23
1721653340000|2024-07-22 13:02:20|180196.8|180071.8|180193.5|180068.5|180197.4|180072.4|180183.4|180058.4|21
1721653350000|2024-07-22 13:02:30|180193.1|180068.1|180186.3|180061.3|180193.1|180068.1|180186.3|180061.3|18
1721653360000|2024-07-22 13:02:40|180186.4|180061.4|180183.9|180058.9|180194.7|180069.7|180180.5|180055.5|14
1721653370000|2024-07-22 13:02:50|180182.8|180057.8|180185.6|180060.6|180185.7|180060.7|180182.5|180057.5|11
1721653380000|2024-07-22 13:03:00|180185.1|180060.1|180153.9|180028.9|180185.1|180060.1|180153.8|180028.8|19
1721653390000|2024-07-22 13:03:10|180153.1|180028.1|180159.6|180034.6|180161.6|180036.6|180151.6|180026.6|17
1721653400000|2024-07-22 13:03:20|180158.7|180033.7|180151.9|180026.9|180158.7|180033.7|180151.7|180026.7|15
1721653410000|2024-07-22 13:03:30|180152.4|180027.4|180152|180027|180153.9|180028.9|180151.7|180026.7|14
1721653420000|2024-07-22 13:03:40|180151.7|180026.7|180185.7|180060.7|180186.5|180103.5|180141|180026.7|22
1721653430000|2024-07-22 13:03:50|180185.4|180060.4|180164|180039|180185.4|180060.4|180159.7|180034.7|14
1721653440000|2024-07-22 13:04:00|180165.3|180040.3|180156.9|180031.9|180165.3|180040.3|180156.5|180031.5|19
1721653450000|2024-07-22 13:04:10|180155.8|180030.8|180156.2|180031.2|180165.2|180040.2|180155.3|180030.3|21
1721653460000|2024-07-22 13:04:20|180152.2|180027.2|180135.8|180010.8|180152.2|180027.2|180135.8|180010.8|19
1721653470000|2024-07-22 13:04:30|180136.1|180011.1|180137.8|180012.8|180139|180014|180136.1|180011.1|13
1721653480000|2024-07-22 13:04:40|180137|180012|180133.1|180008.1|180138.4|180013.4|180132.2|180007.2|17
1721653490000|2024-07-22 13:04:50|180133|180008|180133|180008|180137.1|180012.1|180132.1|180007.1|14
1721653500000|2024-07-22 13:05:00|180133.1|180008.1|180133|180008|180133.6|180008.6|180132.2|180007.2|21
1721653510000|2024-07-22 13:05:10|180131.5|180006.5|180138.4|180013.4|180139.9|180014.9|180131.5|180006.5|14
1721653520000|2024-07-22 13:05:20|180138.3|180013.3|180137.9|180012.9|180138.3|180013.3|180137.9|180012.9|5
1721653530000|2024-07-22 13:05:30|180138|180013|180046.1|179996.1|180138|180013|180045.7|179995.7|26
1721653540000|2024-07-22 13:05:40|180046|179996|180029.6|179979.6|180091.1|180041.1|180028.1|179978.1|34
1721653550000|2024-07-22 13:05:50|180029.7|179979.7|180027|179977|180029.7|179979.7|180024|179974|20
1721653560000|2024-07-22 13:06:00|180027.4|179977.4|180030.5|179980.5|180030.5|179980.5|180027.4|179977.4|15
1721653570000|2024-07-22 13:06:10|180030.8|179980.8|180031.5|179981.5|180031.5|179981.5|180030.8|179980.8|3
1721653580000|2024-07-22 13:06:20|180031.9|179981.9|180027.9|179977.9|180048.9|179998.9|180026.5|179976.5|22
1721653590000|2024-07-22 13:06:30|180026.1|179976.1|179997.8|179947.8|180027.5|179977.5|179995.1|179945.1|21
1721653600000|2024-07-22 13:06:40|179995.8|179945.8|179996.4|179946.4|179998.2|179948.2|179994.8|179944.8|18
1721653610000|2024-07-22 13:06:50|179996.7|179946.7|179997.9|179947.9|179999.5|179949.5|179994.7|179944.7|15
1721653620000|2024-07-22 13:07:00|179998.4|179948.4|180013.1|179963.1|180013.4|179963.4|179996.2|179946.2|14
1721653630000|2024-07-22 13:07:10|180013.2|179963.2|180009.4|179959.4|180013.3|179963.3|180008.2|179958.2|20
1721653640000|2024-07-22 13:07:20|180009.3|179959.3|179985.3|179935.3|180009.3|179959.3|179983.8|179933.8|24
1721653650000|2024-07-22 13:07:30|179983.1|179933.1|179969|179919|179983.1|179933.1|179966.8|179916.8|27
1721653660000|2024-07-22 13:07:40|179969.4|179919.4|179970.6|179920.6|179970.7|179920.7|179968.6|179918.6|11
1721653670000|2024-07-22 13:07:50|179970.5|179920.5|180002.5|179952.5|180004.6|179954.6|179970.5|179920.5|16
1721653680000|2024-07-22 13:08:00|180002.4|179952.4|180009.8|179959.8|180009.8|179959.8|180002.3|179952.3|16
1721653690000|2024-07-22 13:08:10|180009.9|179959.9|180011.2|179961.2|180011.8|179961.8|180009.9|179959.9|6
1721653700000|2024-07-22 13:08:20|180011.5|179961.5|180050.9|180000.9|180052.2|180002.2|180011.5|179961.5|13
1721653710000|2024-07-22 13:08:30|180051.3|180001.3|180031.7|179981.7|180052.8|180002.8|180031.5|179981.5|19
1721653720000|2024-07-22 13:08:40|180030.1|179980.1|180026.3|179976.3|180031.3|179981.3|180023|179973|20
1721653730000|2024-07-22 13:08:50|180024.3|179974.3|180023.4|179973.4|180026.9|179976.9|180019.3|179969.3|18
1721653740000|2024-07-22 13:09:00|180023.5|179973.5|180019.4|179969.4|180023.9|179973.9|180019.4|179969.4|14
1721653750000|2024-07-22 13:09:10|180020.4|179970.4|180028.2|179978.2|180029.6|179979.6|180020.1|179970.1|13
1721653760000|2024-07-22 13:09:20|180027.9|179977.9|180028.1|179978.1|180028.2|179978.2|180026.4|179976.4|14
1721653770000|2024-07-22 13:09:30|180028|179978|180024.6|179974.6|180028|179978|180023.1|179973.1|17
1721653780000|2024-07-22 13:09:40|180025.2|179975.2|180022.1|179972.1|180025.6|179975.6|180004.6|179954.6|14
1721653790000|2024-07-22 13:09:50|180021.6|179971.6|180023.6|179973.6|180023.6|179973.6|180020.3|179970.3|19
1721653800000|2024-07-22 13:10:00|180022.7|179972.7|180022.4|179972.4|180023.4|179973.4|180020.3|179970.3|21
1721653810000|2024-07-22 13:10:10|180021.7|179971.7|180021.5|179971.5|180022.1|179972.1|180020.1|179970.1|12
1721653820000|2024-07-22 13:10:20|180021.1|179971.1|179992.6|179942.6|180023.2|179973.2|179989.6|179939.6|18
1721653830000|2024-07-22 13:10:30|179992.9|179942.9|179992.7|179942.7|179993|179943|179992.4|179942.4|13
1721653840000|2024-07-22 13:10:40|179992.5|179942.5|179989.6|179939.6|179992.9|179942.9|179985.7|179935.7|15
1721653850000|2024-07-22 13:10:50|179995.5|179945.5|180003.7|179953.7|180003.7|179953.7|179995.5|179945.5|9
1721653860000|2024-07-22 13:11:00|180005.9|179955.9|180129|180004|180130.3|180021.7|180005.9|179955.9|31
1721653870000|2024-07-22 13:11:10|180128.6|180003.6|180135.7|180085.7|180137.4|180087.4|180128.6|180003.6|16
1721653880000|2024-07-22 13:11:20|180135.3|180085.3|180133.1|180083.1|180135.3|180085.3|180132.5|180082.5|8
1721653890000|2024-07-22 13:11:30|180132.6|180082.6|180130|180080|180132.6|180082.6|180130|180080|2
1721653900000|2024-07-22 13:11:40|180128.7|180078.7|180107.4|180057.4|180128.7|180078.7|180107.4|180057.4|14
1721653910000|2024-07-22 13:11:50|180107.2|180057.2|180164.4|180039.4|180166.3|180058.5|180105.2|180024.3|23
1721653920000|2024-07-22 13:12:00|180162.8|180037.8|180161.4|180036.4|180164.3|180039.3|180159.7|180034.7|14
1721653930000|2024-07-22 13:12:10|180161.5|180036.5|180216.7|180091.7|180218.6|180093.6|180161.5|180036.5|21
1721653940000|2024-07-22 13:12:20|180215.7|180090.7|180198|180073|180215.7|180090.7|180197|180072|19
1721653950000|2024-07-22 13:12:30|180198.3|180073.3|180203.4|180078.4|180215.5|180090.5|180198.3|180073.3|20
1721653960000|2024-07-22 13:12:40|180203.6|180078.6|180207.4|180082.4|180207.4|180082.4|180202.5|180077.5|6
1721653970000|2024-07-22 13:12:50|180208.7|180083.7|180224|180099|180226|180101|180208.7|180083.7|21
1721653980000|2024-07-22 13:13:00|180224.4|180099.4|180234.2|180109.2|180237.8|180112.8|180224|180099|19
1721653990000|2024-07-22 13:13:10|180234.8|180109.8|180234.5|180109.5|180235.3|180110.3|180232.6|180107.6|5
1721654000000|2024-07-22 13:13:20|180234.1|180109.1|180191.8|180141.8|180234.2|180144.3|180191.8|180108.2|12
1721654010000|2024-07-22 13:13:30|180193.2|180143.2|180195.1|180145.1|180196.2|180146.2|180191.7|180141.7|24
1721654020000|2024-07-22 13:13:40|180193.8|180143.8|180195.8|180145.8|180196.8|180146.8|180165.9|180115.9|13
1721654030000|2024-07-22 13:13:50|180195.4|180145.4|180192.8|180142.8|180195.4|180145.4|180190.5|180140.5|13
1721654040000|2024-07-22 13:14:00|180194.9|180144.9|180196.2|180146.2|180202.1|180152.1|180193.7|180143.7|17
1721654050000|2024-07-22 13:14:10|180196|180146|180196.7|180146.7|180196.7|180146.7|180195.6|180145.6|17
1721654060000|2024-07-22 13:14:20|180196.6|180146.6|180187.6|180137.6|180196.8|180146.8|180186.7|180136.7|11
1721654070000|2024-07-22 13:14:30|180187.1|180137.1|180200.7|180075.7|180201.1|180137.4|180186.2|180070.5|17
1721654080000|2024-07-22 13:14:40|180200.3|180075.3|180200.4|180075.4|180201.6|180076.6|180196.4|180071.4|12
1721654090000|2024-07-22 13:14:50|180200.5|180075.5|180197.2|180072.2|180200.5|180075.5|180197.1|180072.1|21
1721654100000|2024-07-22 13:15:00|180196.4|180071.4|180160.5|180035.5|180196.8|180071.8|180159.9|180034.9|30
1721654110000|2024-07-22 13:15:10|180161.4|180036.4|180162.5|180037.5|180163|180038|180161.1|180036.1|21
1721654120000|2024-07-22 13:15:20|180162.9|180037.9|180159.4|180034.4|180162.9|180037.9|180157.7|180032.7|23
1721654130000|2024-07-22 13:15:30|180160.6|180035.6|180161.3|180036.3|180161.3|180036.3|180159.3|180034.3|15
1721654140000|2024-07-22 13:15:40|180161.6|180036.6|180161.5|180036.5|180162.7|180037.7|180161.3|180036.3|12
1721654150000|2024-07-22 13:15:50|180150.6|180025.6|180149.9|180024.9|180152.2|180027.2|180148.1|180023.1|18
1721654160000|2024-07-22 13:16:00|180150.2|180025.2|180123.6|179998.6|180150.9|180025.9|180123.4|179998.4|10
1721654170000|2024-07-22 13:16:10|180122|179997|180125.6|180000.6|180125.7|180000.7|180121.2|179996.2|18
1721654180000|2024-07-22 13:16:20|180126|180001|180124.7|179999.7|180126.3|180001.3|180124.1|179999.1|11
1721654190000|2024-07-22 13:16:30|180123.8|179998.8|180124.2|179999.2|180125.5|180000.5|180122.9|179997.9|11
1721654200000|2024-07-22 13:16:40|180124.1|179999.1|180130.7|180005.7|180130.7|180005.7|180117.7|179992.7|22
1721654210000|2024-07-22 13:16:50|180130.6|180005.6|180094|180044|180130.6|180044|180092.5|180005.3|11
1721654220000|2024-07-22 13:17:00|180093.3|180043.3|180121.5|180071.5|180125.9|180075.9|180093.3|180043.3|17
1721654230000|2024-07-22 13:17:10|180121.2|180071.2|180120.3|180070.3|180121.2|180071.2|180112.5|180062.5|9
1721654240000|2024-07-22 13:17:20|180120.2|180070.2|180119.3|180069.3|180120.2|180070.2|180119.3|180069.3|5
1721654250000|2024-07-22 13:17:30|180119.7|180069.7|180092.9|180042.9|180122.8|180072.8|180092.4|180042.4|17
1721654260000|2024-07-22 13:17:40|180093.1|180043.1|180091.6|180041.6|180095.6|180045.6|180091.6|180041.6|14
1721654270000|2024-07-22 13:17:50|180092.6|180042.6|180086.4|180036.4|180092.7|180042.7|180084.2|180034.2|20
1721654280000|2024-07-22 13:18:00|180086.2|180036.2|180075.3|180025.3|180086.3|180036.3|180073.7|180023.7|16
1721654290000|2024-07-22 13:18:10|180074.9|180024.9|180059.5|180009.5|180074.9|180024.9|180058.8|180008.8|18
1721654300000|2024-07-22 13:18:20|180059.6|180009.6|180058.6|180008.6|180060.3|180010.3|180058.6|180008.6|14
1721654310000|2024-07-22 13:18:30|180058.9|180008.9|180062|180012|180062|180012|180058.9|180008.9|7
1721654320000|2024-07-22 13:18:40|180062.4|180012.4|180064.5|180014.5|180070.2|180020.2|180062.4|180012.4|14
1721654330000|2024-07-22 13:18:50|180065.4|180015.4|180066.4|179941.4|180068.1|180018.1|180026.4|179941.4|23
1721654340000|2024-07-22 13:19:00|180062.7|179937.7|179957.1|179832.1|180062.9|179938.3|179957.1|179832.1|31
1721654350000|2024-07-22 13:19:10|179956.6|179831.6|179984.2|179859.2|179986.3|179861.3|179956.6|179831.6|15
1721654360000|2024-07-22 13:19:20|179983.1|179858.1|179949.7|179899.7|179983.9|179904.1|179946.6|179858.1|8
1721654370000|2024-07-22 13:19:30|179950.4|179900.4|179945.5|179895.5|179951.7|179901.7|179944|179894|19
1721654380000|2024-07-22 13:19:40|179946|179896|179956.4|179906.4|179964.6|179914.6|179946|179896|29
1721654390000|2024-07-22 13:19:50|179957.4|179907.4|179976.1|179926.1|179989.6|179939.6|179957.4|179907.4|25
1721654400000|2024-07-22 13:20:00|179976|179926|179974.2|179924.2|179976|179926|179972.9|179922.9|19
1721654410000|2024-07-22 13:20:10|179973.8|179923.8|179989|179939|179989.2|179939.2|179973.8|179923.8|16
1721654420000|2024-07-22 13:20:20|179984.5|179934.5|179987.1|179937.1|179989.7|179939.7|179983.1|179933.1|17
1721654430000|2024-07-22 13:20:30|179987.8|179937.8|179987.1|179937.1|179989.9|179939.9|179986.6|179936.6|16
1721654440000|2024-07-22 13:20:40|179987.6|179937.6|179979.9|179929.9|179988.4|179938.4|179979|179929|10
1721654450000|2024-07-22 13:20:50|179980.4|179930.4|179980.9|179930.9|179980.9|179930.9|179979.3|179929.3|11
1721654460000|2024-07-22 13:21:00|179980.7|179930.7|180029.2|179904.2|180029.2|179932.9|179980.7|179897.5|15
1721654470000|2024-07-22 13:21:10|180028.7|179903.7|180041.6|179916.6|180045.4|179920.4|180028.7|179903.7|23
1721654480000|2024-07-22 13:21:20|180041.5|179916.5|180027.7|179902.7|180044.7|179919.7|180027.7|179902.7|19
1721654490000|2024-07-22 13:21:30|180027.4|179902.4|180033.4|179908.4|180034.6|179909.6|180027.4|179902.4|10
1721654500000|2024-07-22 13:21:40|180032|179907|180036.9|179911.9|180037.1|179912.1|180029.5|179904.5|14
1721654510000|2024-07-22 13:21:50|180037|179912|180036.6|179911.6|180037|179912|180033.4|179908.4|14
1721654520000|2024-07-22 13:22:00|180036.7|179911.7|180032.8|179907.8|180038.3|179913.3|180027.7|179902.7|17
1721654530000|2024-07-22 13:22:10|180032.7|179907.7|180029.2|179904.2|180034|179909|180029|179904|14
1721654540000|2024-07-22 13:22:20|180029.9|179904.9|180074.1|179949.1|180078|179953|180029.9|179904.9|20
1721654550000|2024-07-22 13:22:30|180073.7|179948.7|180101.6|179976.6|180102.8|179977.8|180071.3|179946.3|20
1721654560000|2024-07-22 13:22:40|180102|179977|180115.9|179990.9|180120.5|179995.5|180096.9|179971.9|32
1721654570000|2024-07-22 13:22:50|180115.2|179990.2|180101|179976|180115.2|179990.2|180098|179973|19
1721654580000|2024-07-22 13:23:00|180100.9|179975.9|180093.8|179968.8|180101.4|179976.4|180083.4|179958.4|12
1721654590000|2024-07-22 13:23:10|180095.1|179970.1|180095.1|179970.1|180096.6|179971.6|180094.3|179969.3|13
1721654600000|2024-07-22 13:23:20|180095.6|179970.6|180092.5|179967.5|180095.6|179970.6|180092.3|179967.3|8
1721654610000|2024-07-22 13:23:30|180092.7|179967.7|180095.3|179970.3|180096.1|179971.1|180092.7|179967.7|11
1721654620000|2024-07-22 13:23:40|180095.4|179970.4|180091.5|179966.5|180097.3|179972.3|180091.5|179966.5|13
1721654630000|2024-07-22 13:23:50|180091.9|179966.9|180093.4|179968.4|180093.4|179968.4|180091.9|179966.9|4
1721654640000|2024-07-22 13:24:00|180093.8|179968.8|180091.4|179966.4|180093.9|179968.9|180089.9|179964.9|17
1721654650000|2024-07-22 13:24:10|180090.8|179965.8|180092|179967|180092.3|179967.3|180090.8|179965.8|9
1721654660000|2024-07-22 13:24:20|180097.1|179972.1|180093.8|179968.8|180097.7|179972.7|180093.8|179968.8|21
1721654670000|2024-07-22 13:24:30|180054.2|180004.2|180057.3|180007.3|180057.6|180007.6|180054.1|180004.1|12
1721654680000|2024-07-22 13:24:40|180057.8|180007.8|180060.1|180010.1|180062.5|180012.5|180057.3|180007.3|9
1721654690000|2024-07-22 13:24:50|180060|180010|180060.3|180010.3|180060.4|180010.4|180059.5|180009.5|10
1721654700000|2024-07-22 13:25:00|180060.2|180010.2|180060|180010|180060.2|180010.2|180057.1|180007.1|16
1721654710000|2024-07-22 13:25:10|180060.5|180010.5|180059.4|180009.4|180061.1|180011.1|180059.4|180009.4|17
1721654720000|2024-07-22 13:25:20|180059.5|180009.5|180067.5|180017.5|180068.5|180018.5|180059.5|180009.5|18
1721654730000|2024-07-22 13:25:30|180067.4|180017.4|180048|179998|180068|180018|180045.2|179995.2|19
1721654740000|2024-07-22 13:25:40|180048.1|179998.1|180046.2|179996.2|180049|179999|180045.6|179995.6|10
1721654750000|2024-07-22 13:25:50|180047.4|179997.4|180062.6|180012.6|180071.2|180021.2|180047.4|179997.4|16
1721654760000|2024-07-22 13:26:00|180060.5|180010.5|180053.3|180003.3|180061.2|180011.2|180010|179960|23
1721654770000|2024-07-22 13:26:10|180052.8|180002.8|180052.3|180002.3|180056|180006|180048.2|179998.2|19
1721654780000|2024-07-22 13:26:20|180052.2|180002.2|180052.9|180002.9|180059.6|180009.6|180052.2|180002.2|18
1721654790000|2024-07-22 13:26:30|180053.7|180003.7|180052.8|180002.8|180058.8|180008.8|180052.8|180002.8|11
1721654800000|2024-07-22 13:26:40|180053.4|180003.4|180056.3|180006.3|180056.5|180006.5|180053.4|180003.4|5
1721654810000|2024-07-22 13:26:50|180054.8|180004.8|180048.6|179998.6|180056.3|180006.3|180048.6|179998.6|14
1721654820000|2024-07-22 13:27:00|180050.2|180000.2|180021.3|179971.3|180050.7|180000.7|180020.3|179970.3|22
1721654830000|2024-07-22 13:27:10|180021.8|179971.8|180060|179935|180061.5|179972.5|180021.8|179932.1|11
1721654840000|2024-07-22 13:27:20|180059.9|179934.9|180061.7|179936.7|180062.8|179937.8|180059.7|179934.7|9
1721654850000|2024-07-22 13:27:30|180060.7|179935.7|180059.1|179934.1|180060.7|179935.7|180056.1|179931.1|11
1721654860000|2024-07-22 13:27:40|180059|179934|180054.1|179929.1|180059|179934|180054.1|179929.1|8
1721654870000|2024-07-22 13:27:50|180057.1|179932.1|180057.4|179932.4|180057.5|179932.5|180056.9|179931.9|11
1721654880000|2024-07-22 13:28:00|180057.6|179932.6|180024.1|179899.1|180063.9|179938.9|180020|179895|25
1721654890000|2024-07-22 13:28:10|180024|179899|180022.8|179897.8|180024|179899|180020.1|179895.1|9
1721654900000|2024-07-22 13:28:20|180022.9|179897.9|179992.2|179867.2|180026.1|179901.1|179990.9|179865.9|23
1721654910000|2024-07-22 13:28:30|179991.2|179866.2|179995.9|179870.9|179997.8|179872.8|179991.2|179866.2|16
1721654920000|2024-07-22 13:28:40|179995.3|179870.3|179989.9|179864.9|179995.6|179870.6|179989.4|179864.4|14
1721654930000|2024-07-22 13:28:50|179990|179865|179973.8|179848.8|179993.4|179868.4|179973.8|179848.8|28
1721654940000|2024-07-22 13:29:00|179973.2|179848.2|179932.5|179882.5|179973.3|179883.7|179931.8|179841.5|17
1721654950000|2024-07-22 13:29:10|179933.4|179883.4|179934.4|179884.4|179934.5|179884.5|179923.8|179873.8|18
1721654960000|2024-07-22 13:29:20|179934.8|179884.8|179964.1|179914.1|179966.8|179916.8|179933.2|179883.2|33
1721654970000|2024-07-22 13:29:30|179962.9|179912.9|179963.5|179913.5|179963.5|179913.5|179962.1|179912.1|15
1721654980000|2024-07-22 13:29:40|179963.1|179913.1|179962.6|179912.6|179966.5|179916.5|179958.3|179908.3|17
1721654990000|2024-07-22 13:29:50|179962.2|179912.2|179963.1|179913.1|179963.6|179913.6|179959|179909|18
1721655000000|2024-07-22 13:30:00|179963.6|179913.6|179966.6|179916.6|179966.9|179916.9|179958.1|179908.1|26
1721655010000|2024-07-22 13:30:10|179966.9|179916.9|179962.8|179912.8|179966.9|179916.9|179962.2|179912.2|27
1721655020000|2024-07-22 13:30:20|179963.4|179913.4|179961.8|179911.8|179963.4|179913.4|179959.4|179909.4|19
1721655030000|2024-07-22 13:30:30|179962.1|179912.1|179963.3|179913.3|179965.9|179915.9|179962.1|179912.1|12
1721655040000|2024-07-22 13:30:40|179962.9|179912.9|179963.7|179913.7|179966.7|179916.7|179962.1|179912.1|25
1721655050000|2024-07-22 13:30:50|179963|179913|180015.3|179965.3|180017.9|179967.9|179961.7|179911.7|25
1721655060000|2024-07-22 13:31:00|180015.9|179965.9|180017.2|179967.2|180022.2|179972.2|180013.4|179963.4|24
1721655070000|2024-07-22 13:31:10|180016.5|179966.5|180007.6|179957.6|180029.3|179979.3|180006.8|179956.8|24
1721655080000|2024-07-22 13:31:20|180009.5|179959.5|180007.9|179957.9|180010.9|179960.9|180003.4|179953.4|29
1721655090000|2024-07-22 13:31:30|180007.6|179957.6|180043.4|179918.4|180051.4|179964.4|180007.6|179918.4|25
1721655100000|2024-07-22 13:31:40|180044.1|179919.1|180041.2|179916.2|180045.6|179920.6|180039.5|179914.5|26
1721655110000|2024-07-22 13:31:50|180041.9|179916.9|180043|179918|180044.2|179919.2|180040.9|179915.9|11
1721655120000|2024-07-22 13:32:00|180042.8|179917.8|180028.4|179903.4|180043|179918|180028.2|179903.2|14
1721655130000|2024-07-22 13:32:10|180028.9|179903.9|180004.6|179879.6|180028.9|179903.9|180004.4|179879.4|20
1721655140000|2024-07-22 13:32:20|180005|179880|179992.7|179942.7|180011.5|179944.5|179992.7|179875.2|19
1721655150000|2024-07-22 13:32:30|179992.3|179942.3|179995.6|179945.6|179995.8|179945.8|179992.1|179942.1|11
1721655160000|2024-07-22 13:32:40|179995.7|179945.7|179992.3|179942.3|179995.7|179945.7|179992.3|179942.3|10
1721655170000|2024-07-22 13:32:50|179961.4|179911.4|179955.7|179905.7|179962.7|179912.7|179955.3|179905.3|21
1721655180000|2024-07-22 13:33:00|179956.5|179906.5|179965.6|179915.6|179968.3|179918.3|179954.6|179904.6|20
1721655190000|2024-07-22 13:33:10|179965.1|179915.1|179964.1|179914.1|179965.1|179915.1|179963.1|179913.1|14
1721655200000|2024-07-22 13:33:20|179964.3|179914.3|179964.9|179914.9|179965.8|179915.8|179964|179914|6
1721655210000|2024-07-22 13:33:30|179965.5|179915.5|179964.5|179914.5|179965.5|179915.5|179962.9|179912.9|18
1721655220000|2024-07-22 13:33:40|179964.4|179914.4|179935|179885|179964.4|179914.4|179923.5|179873.5|16
1721655230000|2024-07-22 13:33:50|179934.5|179884.5|179933.4|179883.4|179935.2|179885.2|179933|179883|8
1721655240000|2024-07-22 13:34:00|179933|179883|179928.6|179878.6|179933|179883|179928.6|179878.6|5
1721655250000|2024-07-22 13:34:10|179907.8|179857.8|179914.5|179864.5|179915.1|179865.1|179901.5|179851.5|21
1721655260000|2024-07-22 13:34:20|179914.4|179864.4|179927.4|179877.4|179929.1|179879.1|179910.4|179860.4|17
1721655270000|2024-07-22 13:34:30|179927.3|179877.3|179908.4|179858.4|179928.5|179878.5|179908.4|179858.4|21
1721655280000|2024-07-22 13:34:40|179908.1|179858.1|179907.5|179857.5|179908.1|179858.1|179906.7|179856.7|7
1721655290000|2024-07-22 13:34:50|179907.4|179857.4|179906.1|179856.1|179907.4|179857.4|179904.3|179854.3|11
1721655300000|2024-07-22 13:35:00|179904.6|179854.6|179904.7|179854.7|179904.7|179854.7|179902.2|179852.2|20
1721655310000|2024-07-22 13:35:10|179904.2|179854.2|179904.5|179854.5|179905.3|179855.3|179903.8|179853.8|11
1721655320000|2024-07-22 13:35:20|179904|179854|179904.3|179854.3|179904.3|179854.3|179903.5|179853.5|5
1721655330000|2024-07-22 13:35:30|179904.4|179854.4|179904.6|179854.6|179909|179859|179904|179854|20
1721655340000|2024-07-22 13:35:40|179904.8|179854.8|179907.1|179857.1|179907.1|179857.1|179904.6|179854.6|13
1721655350000|2024-07-22 13:35:50|179906.5|179856.5|179906|179856|179906.5|179856.5|179905.9|179855.9|11
1721655360000|2024-07-22 13:36:00|179905.8|179855.8|179868|179818|179906.1|179856.1|179867|179817|20
1721655370000|2024-07-22 13:36:10|179906.6|179781.6|179907.5|179782.5|179915.5|179790.5|179897.4|179772.4|21
1721655380000|2024-07-22 13:36:20|179907.9|179782.9|179908|179783|179908.6|179783.6|179907.7|179782.7|11
1721655390000|2024-07-22 13:36:30|179904.7|179779.7|179906.7|179781.7|179907.3|179819.5|179869.5|179779.7|21
1721655400000|2024-07-22 13:36:40|179907.1|179782.1|179905.2|179780.2|179908|179783|179903.8|179778.8|14
1721655410000|2024-07-22 13:36:50|179905.9|179780.9|179905.9|179780.9|179906.2|179781.2|179904.4|179779.4|13
1721655420000|2024-07-22 13:37:00|179906|179781|179908.3|179783.3|179911.5|179786.5|179905.9|179780.9|14
1721655430000|2024-07-22 13:37:10|179907.4|179782.4|179908.9|179783.9|179912.1|179787.1|179904.5|179779.5|20
1721655440000|2024-07-22 13:37:20|179908.7|179783.7|179903.1|179778.1|179908.7|179783.7|179901.6|179776.6|27
1721655450000|2024-07-22 13:37:30|179903.2|179778.2|179904.2|179779.2|179905.4|179780.4|179903.2|179778.2|11
1721655460000|2024-07-22 13:37:40|179904.9|179779.9|179869.4|179819.4|179905.8|179819.7|179869.1|179779.9|11
1721655470000|2024-07-22 13:37:50|179869.5|179819.5|179870|179820|179870.2|179820.2|179863.9|179813.9|24
1721655480000|2024-07-22 13:38:00|179869.9|179819.9|179836.9|179786.9|179870.1|179820.1|179835.4|179785.4|22
1721655490000|2024-07-22 13:38:10|179834.4|179784.4|179823.5|179773.5|179838.1|179788.1|179810.8|179760.8|24
1721655500000|2024-07-22 13:38:20|179823.1|179773.1|179822.6|179772.6|179828.9|179778.9|179822.4|179772.4|18
1721655510000|2024-07-22 13:38:30|179823.3|179773.3|179824.2|179774.2|179827.4|179777.4|179820.7|179770.7|16
1721655520000|2024-07-22 13:38:40|179824.5|179774.5|179827.4|179777.4|179828.6|179778.6|179821.8|179771.8|23
1721655530000|2024-07-22 13:38:50|179827.5|179777.5|179827.3|179777.3|179829.7|179779.7|179827.3|179777.3|23
1721655540000|2024-07-22 13:39:00|179829.7|179779.7|179832.4|179782.4|179835.3|179785.3|179826.4|179776.4|21
1721655550000|2024-07-22 13:39:10|179831.6|179781.6|179826.9|179776.9|179831.6|179781.6|179826.9|179776.9|19
1721655560000|2024-07-22 13:39:20|179827.4|179777.4|179828.5|179778.5|179829.2|179779.2|179827|179777|11
1721655570000|2024-07-22 13:39:30|179828.4|179778.4|179834|179784|179835.4|179785.4|179825.4|179775.4|22
1721655580000|2024-07-22 13:39:40|179834.1|179784.1|179834.4|179784.4|179834.6|179784.6|179833.9|179783.9|9
1721655590000|2024-07-22 13:39:50|179834.7|179784.7|179835|179785|179836.1|179786.1|179832.6|179782.6|25
1721655600000|2024-07-22 13:40:00|179834.2|179784.2|179795.5|179745.5|179834.2|179784.2|179795.5|179745.5|25
1721655610000|2024-07-22 13:40:10|179794.3|179744.3|179769.2|179719.2|179794.3|179744.3|179767.2|179717.2|19
1721655620000|2024-07-22 13:40:20|179768.8|179718.8|179743.9|179693.9|179768.8|179718.8|179742.1|179692.1|23
1721655630000|2024-07-22 13:40:30|179741.5|179691.5|179796.4|179746.4|179807.7|179757.7|179739.9|179689.9|30
1721655640000|2024-07-22 13:40:40|179796.5|179746.5|179761.3|179711.3|179798.1|179748.1|179761.3|179711.3|22
1721655650000|2024-07-22 13:40:50|179760.8|179710.8|179758.8|179708.8|179761|179711|179753.9|179703.9|18
1721655660000|2024-07-22 13:41:00|179759.3|179709.3|179748|179698|179760|179710|179744.8|179694.8|21
1721655670000|2024-07-22 13:41:10|179744.9|179694.9|179783.4|179658.4|179786|179698.7|179744.5|179654.9|19
1721655680000|2024-07-22 13:41:20|179783.5|179658.5|179820.5|179695.5|179823.7|179698.7|179783.5|179658.5|11
1721655690000|2024-07-22 13:41:30|179819.2|179694.2|179859.4|179734.4|179859.5|179734.5|179819.2|179694.2|17
1721655700000|2024-07-22 13:41:40|179858.9|179733.9|179861.4|179736.4|179861.5|179736.5|179857.7|179732.7|17
1721655710000|2024-07-22 13:41:50|179862.3|179737.3|179831.9|179781.9|179864.3|179783.3|179828.1|179737.3|23
1721655720000|2024-07-22 13:42:00|179832.7|179782.7|179824.3|179774.3|179834.6|179784.6|179813.5|179763.5|27
1721655730000|2024-07-22 13:42:10|179824.4|179774.4|179818.4|179768.4|179825.2|179775.2|179817.9|179767.9|23
1721655740000|2024-07-22 13:42:20|179819.6|179769.6|179847.6|179797.6|179847.6|179797.6|179817.9|179767.9|12
1721655750000|2024-07-22 13:42:30|179847.3|179797.3|179830|179780|179847.3|179797.3|179829.8|179779.8|25
1721655760000|2024-07-22 13:42:40|179830.5|179780.5|179804.3|179754.3|179833.2|179783.2|179804.3|179754.3|28
1721655770000|2024-07-22 13:42:50|179802.3|179752.3|179808.7|179758.7|179808.9|179758.9|179801|179751|24
1721655780000|2024-07-22 13:43:00|179808.3|179758.3|179818|179768|179818.6|179768.6|179808.2|179758.2|10
1721655790000|2024-07-22 13:43:10|179818.5|179768.5|179905.9|179855.9|179905.9|179855.9|179814.8|179764.8|27
1721655800000|2024-07-22 13:43:20|179901.4|179851.4|179909.4|179859.4|179910|179860|179901.4|179851.4|29
1721655810000|2024-07-22 13:43:30|179909.1|179859.1|179909.6|179859.6|179909.6|179859.6|179896.6|179846.6|16
1721655820000|2024-07-22 13:43:40|179909.5|179859.5|179903.9|179853.9|179909.7|179859.7|179903.6|179853.6|14
1721655830000|2024-07-22 13:43:50|179904.7|179854.7|179902.2|179852.2|179904.7|179854.7|179895.8|179845.8|16
1721655840000|2024-07-22 13:44:00|179902|179852|179875.6|179825.6|179902|179852|179874.1|179824.1|25
1721655850000|2024-07-22 13:44:10|179872.1|179822.1|179872.8|179822.8|179874.8|179824.8|179872.1|179822.1|7
1721655860000|2024-07-22 13:44:20|179872.6|179822.6|179933.3|179883.3|179933.3|179883.3|179872.6|179822.6|19
1721655870000|2024-07-22 13:44:30|179933.8|179883.8|179919.7|179869.7|179935.9|179885.9|179917.9|179867.9|17
1721655880000|2024-07-22 13:44:40|179919.4|179869.4|179937.8|179887.8|179950.1|179900.1|179919.4|179869.4|29
1721655890000|2024-07-22 13:44:50|179938.3|179888.3|179963|179913|179964.9|179914.9|179937.3|179887.3|21
1721655900000|2024-07-22 13:45:00|179961.6|179911.6|179967.9|179917.9|179968.3|179918.3|179958.4|179908.4|23
1721655910000|2024-07-22 13:45:10|179968.2|179918.2|179966.4|179916.4|180003.2|179953.2|179964.5|179914.5|25
1721655920000|2024-07-22 13:45:20|179964.5|179914.5|179968.4|179918.4|179971.4|179921.4|179963.8|179913.8|17
1721655930000|2024-07-22 13:45:30|179968.8|179918.8|179904.9|179854.9|179969.2|179919.2|179904.9|179854.9|22
1721655940000|2024-07-22 13:45:40|179900.1|179850.1|179915.3|179865.3|179939.8|179889.8|179899.9|179849.9|24
1721655950000|2024-07-22 13:45:50|179915.4|179865.4|179946|179821|179946|179866.7|179907.2|179821|24
1721655960000|2024-07-22 13:46:00|179936.1|179811.1|179943.5|179818.5|179943.5|179818.5|179933.6|179808.6|13
1721655970000|2024-07-22 13:46:10|179943.6|179818.6|179945.8|179820.8|179946.1|179821.1|179943.4|179818.4|11
1721655980000|2024-07-22 13:46:20|179945.9|179820.9|179932.7|179807.7|179953.1|179828.1|179932.7|179807.7|21
1721655990000|2024-07-22 13:46:30|179933|179808|179866.4|179741.4|179933|179808|179863.2|179738.2|13
1721656000000|2024-07-22 13:46:40|179866|179741|179843.8|179718.8|179866|179741|179840.3|179715.3|27
1721656010000|2024-07-22 13:46:50|179843.7|179718.7|179841.2|179716.2|179845|179720|179841.2|179716.2|11
1721656020000|2024-07-22 13:47:00|179842.6|179717.6|179838.2|179713.2|179842.6|179717.6|179837.1|179712.1|18
1721656030000|2024-07-22 13:47:10|179838.8|179713.8|179893.7|179768.7|179895.9|179782.3|179831.9|179713.8|19
1721656040000|2024-07-22 13:47:20|179894|179769|179895.9|179770.9|179896.9|179771.9|179891.3|179766.3|18
1721656050000|2024-07-22 13:47:30|179895.4|179770.4|179859.7|179809.7|179895.4|179809.7|179858.1|179767.5|19
1721656060000|2024-07-22 13:47:40|179859.3|179809.3|179857|179807|179859.7|179809.7|179854.3|179804.3|16
1721656070000|2024-07-22 13:47:50|179856.8|179806.8|179858.9|179808.9|179860.2|179810.2|179856.6|179806.6|15
1721656080000|2024-07-22 13:48:00|179858.2|179808.2|179856.7|179806.7|179858.5|179808.5|179855.8|179805.8|15
1721656090000|2024-07-22 13:48:10|179857|179807|179871.5|179746.5|179883.7|179808.9|179824|179746.4|23
1721656100000|2024-07-22 13:48:20|179871.7|179746.7|179867.7|179742.7|179871.7|179746.7|179866.8|179741.8|25
1721656110000|2024-07-22 13:48:30|179868|179743|179871.3|179746.3|179876.4|179751.4|179867.6|179742.6|19
1721656120000|2024-07-22 13:48:40|179869.2|179744.2|179869.1|179744.1|179869.9|179744.9|179868.4|179743.4|26
1721656130000|2024-07-22 13:48:50|179869.4|179744.4|179838|179713|179869.5|179744.5|179838|179713|21
1721656140000|2024-07-22 13:49:00|179839.9|179714.9|179842.4|179717.4|179842.8|179717.8|179838.3|179713.3|22
1721656150000|2024-07-22 13:49:10|179842.5|179717.5|179835.3|179710.3|179842.5|179717.5|179832.9|179707.9|24
1721656160000|2024-07-22 13:49:20|179835.2|179710.2|179866.3|179741.3|179880.4|179755.4|179833.7|179708.7|32
1721656170000|2024-07-22 13:49:30|179862.9|179737.9|179792.5|179742.5|179863.2|179747|179791.3|179709.1|31
1721656180000|2024-07-22 13:49:40|179792.8|179742.8|179798.2|179748.2|179798.4|179748.4|179792.8|179742.8|17
1721656190000|2024-07-22 13:49:50|179799.8|179749.8|179807.8|179757.8|179807.8|179757.8|179799.8|179749.8|20
1721656200000|2024-07-22 13:50:00|179807.4|179757.4|179805.4|179755.4|179807.4|179757.4|179804.4|179754.4|10
1721656210000|2024-07-22 13:50:10|179806.6|179756.6|179864|179739|179865.1|179756.6|179805.1|179735.4|25
1721656220000|2024-07-22 13:50:20|179865.6|179740.6|179848.1|179723.1|179866.5|179741.5|179846.5|179721.5|19
1721656230000|2024-07-22 13:50:30|179847.9|179722.9|179867.8|179742.8|179874.2|179749.2|179847.7|179722.7|10
1721656240000|2024-07-22 13:50:40|179875.3|179750.3|179877.1|179752.1|179877.2|179752.2|179875.3|179750.3|5
1721656250000|2024-07-22 13:50:50|179877|179752|179876|179751|179877|179752|179875.7|179750.7|9
1721656260000|2024-07-22 13:51:00|179876.5|179751.5|179909.6|179784.6|179909.6|179784.6|179876.4|179751.4|16
1721656270000|2024-07-22 13:51:10|179911.1|179786.1|179866.7|179741.7|179911.1|179786.1|179866.2|179741.2|15
1721656280000|2024-07-22 13:51:20|179864.9|179739.9|179863.5|179738.5|179874.6|179749.6|179858.4|179733.4|26
1721656290000|2024-07-22 13:51:30|179862.5|179737.5|179865.8|179740.8|179873|179748|179862.5|179737.5|20
1721656300000|2024-07-22 13:51:40|179867.9|179742.9|179860|179735|179868.4|179743.4|179855.2|179730.2|21
1721656310000|2024-07-22 13:51:50|179866.7|179741.7|179856.9|179731.9|179868.9|179743.9|179848.8|179723.8|25
1721656320000|2024-07-22 13:52:00|179857.6|179732.6|179858.7|179733.7|179860.1|179735.1|179856.1|179731.1|17
1721656330000|2024-07-22 13:52:10|179859|179734|179793.3|179743.3|179866.1|179744.7|179792.3|179723.9|21
1721656340000|2024-07-22 13:52:20|179792.8|179742.8|179760.6|179710.6|179792.8|179742.8|179759.1|179709.1|20
1721656350000|2024-07-22 13:52:30|179761.1|179711.1|179782.1|179732.1|179782.2|179732.2|179761.1|179711.1|23
1721656360000|2024-07-22 13:52:40|179782.5|179732.5|179793.9|179743.9|179794.1|179744.1|179782.5|179732.5|12
1721656370000|2024-07-22 13:52:50|179793.5|179743.5|179813.9|179763.9|179816.5|179766.5|179793.5|179743.5|18
1721656380000|2024-07-22 13:53:00|179814|179764|179840.9|179790.9|179843.5|179793.5|179813.2|179763.2|22
1721656390000|2024-07-22 13:53:10|179840.2|179790.2|179834.8|179784.8|179840.2|179790.2|179829.1|179779.1|26
1721656400000|2024-07-22 13:53:20|179834.7|179784.7|179833.1|179783.1|179834.8|179784.8|179830.4|179780.4|18
1721656410000|2024-07-22 13:53:30|179832.4|179782.4|179781.9|179731.9|179832.5|179782.5|179781.9|179731.9|24
1721656420000|2024-07-22 13:53:40|179781.6|179731.6|179780.8|179730.8|179781.7|179731.7|179777.7|179727.7|12
1721656430000|2024-07-22 13:53:50|179780.4|179730.4|179780.2|179730.2|179780.5|179730.5|179779.5|179729.5|9
1721656440000|2024-07-22 13:54:00|179779.6|179729.6|179784.1|179734.1|179784.4|179734.4|179776|179726|20
1721656450000|2024-07-22 13:54:10|179783.8|179733.8|179780.1|179730.1|179783.8|179733.8|179779.2|179729.2|20
1721656460000|2024-07-22 13:54:20|179775.5|179725.5|179778.2|179728.2|179779.2|179729.2|179775.5|179725.5|29
1721656470000|2024-07-22 13:54:30|179777.8|179727.8|179739.8|179689.8|179778.1|179728.1|179738.7|179688.7|30
1721656480000|2024-07-22 13:54:40|179739.2|179689.2|179765.5|179715.5|179770.8|179720.8|179739.2|179689.2|32
1721656490000|2024-07-22 13:54:50|179766.5|179716.5|179758.2|179708.2|179766.5|179716.5|179757.5|179707.5|31
1721656500000|2024-07-22 13:55:00|179758|179708|179739.8|179689.8|179759.5|179709.5|179737.2|179687.2|25
1721656510000|2024-07-22 13:55:10|179739.9|179689.9|179645.9|179595.9|179740|179690|179645.9|179595.9|29
1721656520000|2024-07-22 13:55:20|179646.4|179596.4|179641.4|179591.4|179647.2|179597.2|179641.3|179591.3|26
1721656530000|2024-07-22 13:55:30|179641.1|179591.1|179638.6|179588.6|179641.3|179591.3|179635.8|179585.8|26
1721656540000|2024-07-22 13:55:40|179639|179589|179671|179621|179671|179621|179632.7|179582.7|30
1721656550000|2024-07-22 13:55:50|179671.7|179621.7|179718.6|179593.6|179729.9|179647.8|179642.6|179591.6|33
1721656560000|2024-07-22 13:56:00|179719|179594|179734.4|179684.4|179744.9|179684.4|179712.8|179587.8|31
1721656570000|2024-07-22 13:56:10|179738.1|179688.1|179705.2|179655.2|179738.1|179688.1|179705.2|179655.2|25
1721656580000|2024-07-22 13:56:20|179705.8|179655.8|179706|179656|179712.1|179662.1|179702.8|179652.8|23
1721656590000|2024-07-22 13:56:30|179706.1|179656.1|179685.2|179635.2|179715|179665|179682.3|179632.3|23
1721656600000|2024-07-22 13:56:40|179686.3|179636.3|179708.8|179658.8|179711.7|179661.7|179683.3|179633.3|28
1721656610000|2024-07-22 13:56:50|179705.2|179655.2|179705.8|179655.8|179706.1|179656.1|179701.5|179651.5|32
1721656620000|2024-07-22 13:57:00|179705.2|179655.2|179709.3|179659.3|179709.3|179659.3|179703.2|179653.2|24
1721656630000|2024-07-22 13:57:10|179709.2|179659.2|179703.9|179653.9|179714|179664|179700|179650|24
1721656640000|2024-07-22 13:57:20|179704.6|179654.6|179618.9|179568.9|179704.6|179654.6|179616.3|179566.3|31
1721656650000|2024-07-22 13:57:30|179619.4|179569.4|179574.4|179524.4|179619.8|179569.8|179574.4|179524.4|26
1721656660000|2024-07-22 13:57:40|179575.4|179525.4|179547|179497|179576.9|179526.9|179545|179495|29
1721656670000|2024-07-22 13:57:50|179546|179496|179542.8|179492.8|179549.3|179499.3|179530.8|179480.8|26
1721656680000|2024-07-22 13:58:00|179543.1|179493.1|179562.9|179512.9|179605.5|179527.2|179543.1|179458.7|31
1721656690000|2024-07-22 13:58:10|179567.5|179517.5|179569.7|179519.7|179580.6|179530.6|179566.7|179516.7|29
1721656700000|2024-07-22 13:58:20|179569.3|179519.3|179573.3|179523.3|179575.9|179525.9|179554.6|179504.6|20
1721656710000|2024-07-22 13:58:30|179573.5|179523.5|179604|179554|179606.6|179556.6|179573.5|179523.5|24
1721656720000|2024-07-22 13:58:40|179604.1|179554.1|179582.1|179532.1|179607.6|179557.6|179582|179532|26
1721656730000|2024-07-22 13:58:50|179577.8|179527.8|179571.3|179521.3|179578.8|179528.8|179570.4|179520.4|15
1721656740000|2024-07-22 13:59:00|179570.4|179520.4|179569.8|179519.8|179572.4|179522.4|179556|179506|28
1721656750000|2024-07-22 13:59:10|179570.1|179520.1|179607.6|179557.6|179607.6|179557.6|179570.1|179520.1|19
1721656760000|2024-07-22 13:59:20|179606.6|179556.6|179604.5|179554.5|179606.6|179556.6|179604.5|179554.5|6
1721656770000|2024-07-22 13:59:30|179604.7|179554.7|179605.4|179555.4|179607.8|179557.8|179604.7|179554.7|19
1721656780000|2024-07-22 13:59:40|179605.3|179555.3|179639.6|179589.6|179641.4|179591.4|179604.4|179554.4|23
1721656790000|2024-07-22 13:59:50|179632.6|179582.6|179630.2|179580.2|179634.1|179584.1|179626.2|179576.2|23
1721656800000|2024-07-22 14:00:00|179631.3|179581.3|179604.1|179554.1|179633.2|179583.2|179604.1|179554.1|29
1721656810000|2024-07-22 14:00:10|179581.5|179531.5|179577.8|179527.8|179582.2|179532.2|179576.7|179526.7|19
1721656820000|2024-07-22 14:00:20|179577.3|179527.3|179578.7|179528.7|179592.3|179542.3|179575.1|179525.1|21
1721656830000|2024-07-22 14:00:30|179577.5|179527.5|179539.4|179489.4|179577.8|179527.8|179530.3|179480.3|25
1721656840000|2024-07-22 14:00:40|179538.3|179488.3|179479.2|179429.2|179538.3|179488.3|179475.8|179425.8|29
1721656850000|2024-07-22 14:00:50|179483.3|179433.3|179515.4|179465.4|179515.4|179465.4|179477.4|179427.4|35
1721656860000|2024-07-22 14:01:00|179512.7|179462.7|179542.3|179492.3|179551.4|179501.4|179512.1|179462.1|31
1721656870000|2024-07-22 14:01:10|179541.3|179491.3|179544.6|179494.6|179546|179496|179534|179484|26
1721656880000|2024-07-22 14:01:20|179545|179495|179553.6|179503.6|179554.2|179504.2|179538.8|179488.8|26
1721656890000|2024-07-22 14:01:30|179553.3|179503.3|179548.6|179498.6|179555.3|179505.3|179544.4|179494.4|27
1721656900000|2024-07-22 14:01:40|179547.9|179497.9|179545.1|179495.1|179547.9|179497.9|179544|179494|29
1721656910000|2024-07-22 14:01:50|179544|179494|179538.3|179488.3|179544.7|179494.7|179528|179478|28
1721656920000|2024-07-22 14:02:00|179537.8|179487.8|179539.9|179489.9|179544.5|179494.5|179529.9|179479.9|21
1721656930000|2024-07-22 14:02:10|179539.8|179489.8|179539.7|179489.7|179542.2|179492.2|179538.9|179488.9|24
1721656940000|2024-07-22 14:02:20|179539.8|179489.8|179585.2|179535.2|179585.8|179535.8|179533.4|179483.4|29
1721656950000|2024-07-22 14:02:30|179585|179535|179582.2|179532.2|179585|179535|179581.5|179531.5|26
1721656960000|2024-07-22 14:02:40|179576|179526|179577.3|179527.3|179578.1|179528.1|179574|179524|18
1721656970000|2024-07-22 14:02:50|179577.1|179527.1|179548.5|179498.5|179577.7|179527.7|179548.5|179498.5|21
1721656980000|2024-07-22 14:03:00|179553.1|179503.1|179557.4|179507.4|179572.5|179522.5|179544.3|179494.3|24
1721656990000|2024-07-22 14:03:10|179557.8|179507.8|179555.9|179505.9|179560.5|179510.5|179551.9|179501.9|19
1721657000000|2024-07-22 14:03:20|179555.3|179505.3|179548.7|179498.7|179555.3|179505.3|179547.7|179497.7|18
1721657010000|2024-07-22 14:03:30|179548.1|179498.1|179569.5|179519.5|179578.5|179528.5|179547|179497|17
1721657020000|2024-07-22 14:03:40|179569.4|179519.4|179575.4|179525.4|179579.9|179529.9|179567.6|179517.6|20
1721657030000|2024-07-22 14:03:50|179577.6|179527.6|179577.6|179527.6|179578.6|179528.6|179576.7|179526.7|23
1721657040000|2024-07-22 14:04:00|179577.5|179527.5|179578.6|179528.6|179578.7|179528.7|179576.1|179526.1|18
1721657050000|2024-07-22 14:04:10|179578.2|179528.2|179545.2|179495.2|179578.2|179528.2|179542.9|179492.9|18
1721657060000|2024-07-22 14:04:20|179544.2|179494.2|179544.5|179494.5|179547.8|179497.8|179542.4|179492.4|18
1721657070000|2024-07-22 14:04:30|179535.3|179485.3|179554.3|179504.3|179557|179507|179535.3|179485.3|17
1721657080000|2024-07-22 14:04:40|179553|179503|179545.5|179495.5|179553|179503|179538.6|179488.6|14
1721657090000|2024-07-22 14:04:50|179545.3|179495.3|179550.5|179500.5|179550.5|179500.5|179545.2|179495.2|9
1721657100000|2024-07-22 14:05:00|179551.1|179501.1|179580.3|179530.3|179583.2|179533.2|179551.1|179501.1|23
1721657110000|2024-07-22 14:05:10|179580.9|179530.9|179581.3|179531.3|179581.3|179531.3|179579.4|179529.4|17
1721657120000|2024-07-22 14:05:20|179580.7|179530.7|179580.5|179530.5|179581.6|179531.6|179579.8|179529.8|14
1721657130000|2024-07-22 14:05:30|179581.1|179531.1|179567.9|179517.9|179581.3|179531.3|179567.6|179517.6|23
1721657140000|2024-07-22 14:05:40|179572.8|179522.8|179612.4|179562.4|179624.1|179574.1|179572.8|179522.8|20
1721657150000|2024-07-22 14:05:50|179611.3|179561.3|179583.3|179533.3|179613.4|179563.4|179580.8|179530.8|21
1721657160000|2024-07-22 14:06:00|179584.7|179534.7|179589|179539|179595.5|179545.5|179575.4|179525.4|20
1721657170000|2024-07-22 14:06:10|179588.8|179538.8|179618.7|179568.7|179618.7|179568.7|179585.5|179535.5|25
1721657180000|2024-07-22 14:06:20|179618.8|179568.8|179658.8|179533.8|179659.1|179571.4|179613.3|179533.3|23
1721657190000|2024-07-22 14:06:30|179659.5|179534.5|179688.1|179563.1|179688.1|179563.1|179654.5|179529.5|27
1721657200000|2024-07-22 14:06:40|179684.1|179559.1|179683.5|179558.5|179690.2|179565.2|179682|179557|25
1721657210000|2024-07-22 14:06:50|179683.8|179558.8|179725|179600|179725.2|179619.6|179665.3|179558.8|28
1721657220000|2024-07-22 14:07:00|179725.1|179600.1|179652.9|179602.9|179725.1|179608.4|179651.9|179571|27
1721657230000|2024-07-22 14:07:10|179651.9|179601.9|179648.1|179598.1|179672.6|179622.6|179646.2|179596.2|28
1721657240000|2024-07-22 14:07:20|179647.8|179597.8|179684.5|179559.5|179685.4|179599.3|179647.8|179557|24
1721657250000|2024-07-22 14:07:30|179684.3|179559.3|179682|179557|179684.8|179559.8|179681.6|179556.6|20
1721657260000|2024-07-22 14:07:40|179681.2|179556.2|179683.3|179558.3|179683.3|179558.3|179679.4|179554.4|17
1721657270000|2024-07-22 14:07:50|179683.9|179558.9|179718.7|179593.7|179720.7|179595.7|179681.1|179556.1|15
1721657280000|2024-07-22 14:08:00|179719|179594|179755.8|179630.8|179763.9|179638.9|179718.8|179593.8|25
1721657290000|2024-07-22 14:08:10|179756.4|179631.4|179764.7|179639.7|179765.4|179640.4|179731.2|179606.2|31
1721657300000|2024-07-22 14:08:20|179757.7|179632.7|179762.8|179637.8|179773.5|179648.5|179742.8|179617.8|23
1721657310000|2024-07-22 14:08:30|179763.5|179638.5|179784.5|179659.5|179786.4|179661.4|179760.8|179635.8|21
1721657320000|2024-07-22 14:08:40|179785.4|179660.4|179785.4|179660.4|179785.8|179660.8|179782.1|179657.1|11
1721657330000|2024-07-22 14:08:50|179783.1|179658.1|179788.4|179663.4|179789.4|179664.4|179783.1|179658.1|7
1721657340000|2024-07-22 14:09:00|179786.9|179661.9|179786.4|179661.4|179793.5|179668.5|179786.4|179661.4|19
1721657350000|2024-07-22 14:09:10|179786.7|179661.7|179788.7|179663.7|179788.7|179663.7|179786.6|179661.6|10
1721657360000|2024-07-22 14:09:20|179788.4|179663.4|179804.9|179679.9|179806.4|179681.4|179788.4|179663.4|20
1721657370000|2024-07-22 14:09:30|179805.4|179680.4|179817.4|179692.4|179817.5|179692.5|179805.4|179680.4|13
1721657380000|2024-07-22 14:09:40|179817.6|179692.6|179801.1|179676.1|179817.6|179692.6|179801.1|179676.1|16
1721657390000|2024-07-22 14:09:50|179805.1|179680.1|179787.3|179662.3|179805.1|179680.1|179786.8|179661.8|11
1721657400000|2024-07-22 14:10:00|179784.4|179659.4|179748.6|179623.6|179784.4|179659.4|179748.3|179623.3|24
1721657410000|2024-07-22 14:10:10|179748.8|179623.8|179735.5|179610.5|179748.8|179623.8|179723.7|179598.7|19
1721657420000|2024-07-22 14:10:20|179735.2|179610.2|179733.1|179608.1|179735.7|179610.7|179732.8|179607.8|16
1721657430000|2024-07-22 14:10:30|179731.5|179606.5|179748.4|179623.4|179758.4|179633.4|179731.5|179606.5|26
1721657440000|2024-07-22 14:10:40|179747.9|179622.9|179749.2|179624.2|179752.8|179627.8|179746.1|179621.1|20
1721657450000|2024-07-22 14:10:50|179749.3|179624.3|179741.1|179616.1|179749.3|179624.3|179731.6|179606.6|23
1721657460000|2024-07-22 14:11:00|179741.5|179616.5|179740.7|179615.7|179743|179618|179739.7|179614.7|17
1721657470000|2024-07-22 14:11:10|179740.2|179615.2|179727.7|179602.7|179740.2|179615.2|179727.6|179602.6|24
1721657480000|2024-07-22 14:11:20|179727.4|179602.4|179726|179601|179731.9|179606.9|179720|179595|25
1721657490000|2024-07-22 14:11:30|179726.2|179601.2|179728|179603|179730|179605|179726.2|179601.2|23
1721657500000|2024-07-22 14:11:40|179727.9|179602.9|179729.3|179604.3|179731|179606|179727.9|179602.9|17
1721657510000|2024-07-22 14:11:50|179728.8|179603.8|179775.4|179650.4|179780.6|179655.6|179728.1|179603.1|25
1721657520000|2024-07-22 14:12:00|179775.3|179650.3|179779.9|179654.9|179784.4|179659.4|179775.3|179650.3|14
1721657530000|2024-07-22 14:12:10|179780.8|179655.8|179777.3|179652.3|179780.8|179655.8|179777.2|179652.2|12
1721657540000|2024-07-22 14:12:20|179778.3|179653.3|179777.9|179652.9|179778.3|179653.3|179775.2|179650.2|13
1721657550000|2024-07-22 14:12:30|179776.2|179651.2|179775.6|179650.6|179778|179653|179772.6|179647.6|14
1721657560000|2024-07-22 14:12:40|179775|179650|179774.1|179649.1|179775.3|179650.3|179773.3|179648.3|18
1721657570000|2024-07-22 14:12:50|179774.3|179649.3|179721.7|179596.7|179774.3|179649.3|179719|179594|27
1721657580000|2024-07-22 14:13:00|179721.3|179596.3|179719.4|179594.4|179729.5|179604.5|179716.9|179591.9|28
1721657590000|2024-07-22 14:13:10|179718.9|179593.9|179723|179598|179723|179598|179718.1|179593.1|13
1721657600000|2024-07-22 14:13:20|179722.9|179597.9|179749.9|179624.9|179755.3|179630.3|179722.9|179597.9|17
1721657610000|2024-07-22 14:13:30|179747.8|179622.8|179745.5|179620.5|179750|179625|179744.4|179619.4|9
1721657620000|2024-07-22 14:13:40|179747.6|179622.6|179706.6|179581.6|179747.6|179622.6|179704.3|179579.3|25
1721657630000|2024-07-22 14:13:50|179706.4|179581.4|179700.7|179575.7|179716.4|179591.4|179700.5|179575.5|23
1721657640000|2024-07-22 14:14:00|179700.6|179575.6|179703.6|179578.6|179703.7|179578.7|179700.6|179575.6|6
1721657650000|2024-07-22 14:14:10|179703.5|179578.5|179703.6|179578.6|179703.8|179578.8|179703.5|179578.5|4
1721657660000|2024-07-22 14:14:20|179703.5|179578.5|179700.2|179575.2|179703.5|179578.5|179698|179573|13
1721657670000|2024-07-22 14:14:30|179699.7|179574.7|179684.3|179559.3|179699.7|179574.7|179684.2|179559.2|7
1721657680000|2024-07-22 14:14:40|179685|179560|179684.2|179559.2|179685.6|179560.6|179684.2|179559.2|4
1721657690000|2024-07-22 14:14:50|179685.3|179560.3|179684.5|179559.5|179685.4|179560.4|179683.4|179558.4|7
1721657700000|2024-07-22 14:15:00|179682.5|179557.5|179677.3|179552.3|179682.5|179557.5|179674.7|179549.7|7
1721657710000|2024-07-22 14:15:10|179678.7|179553.7|179651.5|179526.5|179678.7|179574.2|179614.8|179526.5|29
1721657720000|2024-07-22 14:15:20|179645.9|179520.9|179550.6|179500.6|179649.2|179533.2|179550.6|179500.6|17
1721657730000|2024-07-22 14:15:30|179548.5|179498.5|179553.5|179503.5|179560.9|179510.9|179548.5|179498.5|24
1721657740000|2024-07-22 14:15:40|179553.4|179503.4|179577.8|179527.8|179577.8|179527.8|179553.4|179503.4|21
1721657750000|2024-07-22 14:15:50|179583.6|179533.6|179650.6|179525.6|179650.6|179565.6|179583.6|179525.6|13
1721657760000|2024-07-22 14:16:00|179652|179527|179625|179500|179652.1|179527.1|179621.8|179496.8|25
1721657770000|2024-07-22 14:16:10|179624.7|179499.7|179627.9|179502.9|179628.6|179503.6|179622|179497|11
1721657780000|2024-07-22 14:16:20|179628.2|179503.2|179582.3|179457.3|179628.4|179503.4|179577.8|179452.8|19
1721657790000|2024-07-22 14:16:30|179582.2|179457.2|179567.3|179517.3|179592.3|179521.6|179567.3|179457.2|23
1721657800000|2024-07-22 14:16:40|179568.8|179518.8|179583.9|179533.9|179587.3|179537.3|179568.8|179518.8|15
1721657810000|2024-07-22 14:16:50|179583.8|179533.8|179587|179537|179587|179537|179583.6|179533.6|7
1721657820000|2024-07-22 14:17:00|179586.8|179536.8|179575.7|179525.7|179587.5|179537.5|179565.1|179515.1|18
1721657830000|2024-07-22 14:17:10|179569.8|179519.8|179575.3|179525.3|179575.3|179525.3|179569.8|179519.8|16
1721657840000|2024-07-22 14:17:20|179576.6|179526.6|179547.3|179497.3|179580.4|179530.4|179530.3|179480.3|35
1721657850000|2024-07-22 14:17:30|179546.9|179496.9|179542.5|179492.5|179551.1|179501.1|179539.1|179489.1|27
1721657860000|2024-07-22 14:17:40|179552.4|179502.4|179557.1|179507.1|179557.4|179507.4|179548.8|179498.8|25
1721657870000|2024-07-22 14:17:50|179557|179507|179612.1|179562.1|179612.1|179562.1|179556.9|179506.9|25
1721657880000|2024-07-22 14:18:00|179611.5|179561.5|179616.2|179566.2|179616.5|179566.5|179605.6|179555.6|24
1721657890000|2024-07-22 14:18:10|179616.3|179566.3|179615.6|179565.6|179616.6|179566.6|179614.7|179564.7|12
1721657900000|2024-07-22 14:18:20|179615.8|179565.8|179626.4|179576.4|179626.7|179576.7|179615.7|179565.7|24
1721657910000|2024-07-22 14:18:30|179639.6|179589.6|179640.9|179590.9|179643.4|179593.4|179639.6|179589.6|22
1721657920000|2024-07-22 14:18:40|179641.1|179591.1|179643|179593|179643.3|179593.3|179641.1|179591.1|19
1721657930000|2024-07-22 14:18:50|179643.1|179593.1|179651.3|179601.3|179651.4|179601.4|179643|179593|16
1721657940000|2024-07-22 14:19:00|179651.2|179601.2|179611.6|179561.6|179651.2|179601.2|179610.1|179560.1|14
1721657950000|2024-07-22 14:19:10|179610.9|179560.9|179607.4|179557.4|179610.9|179560.9|179605.3|179555.3|12
1721657960000|2024-07-22 14:19:20|179607.3|179557.3|179654.1|179604.1|179654.1|179604.1|179597.6|179547.6|24
1721657970000|2024-07-22 14:19:30|179654|179604|179679.6|179629.6|179681|179631|179652.8|179602.8|18
1721657980000|2024-07-22 14:19:40|179679.5|179629.5|179716.2|179591.2|179717.1|179629.7|179676.2|179588.7|22
1721657990000|2024-07-22 14:19:50|179666.7|179616.7|179682.5|179557.5|179683.5|179616.7|179663|179554.7|23
1721658000000|2024-07-22 14:20:00|179680.7|179555.7|179678.8|179553.8|179682.3|179557.3|179678.8|179553.8|18
1721658010000|2024-07-22 14:20:10|179677.7|179552.7|179672.3|179547.3|179678|179553|179671.5|179546.5|20
1721658020000|2024-07-22 14:20:20|179674|179549|179672.5|179547.5|179675.2|179550.2|179672.1|179547.1|20
1721658030000|2024-07-22 14:20:30|179644.4|179519.4|179645|179520|179653.7|179528.7|179642.3|179517.3|17
1721658040000|2024-07-22 14:20:40|179644.9|179519.9|179646.9|179521.9|179646.9|179521.9|179643.4|179518.4|9
1721658050000|2024-07-22 14:20:50|179646.5|179521.5|179645.4|179520.4|179647.2|179522.2|179645.4|179520.4|11
1721658060000|2024-07-22 14:21:00|179644.7|179519.7|179645.6|179520.6|179646.8|179521.8|179644.3|179519.3|15
1721658070000|2024-07-22 14:21:10|179645.8|179520.8|179644.6|179519.6|179645.8|179520.8|179644.2|179519.2|14
1721658080000|2024-07-22 14:21:20|179644.4|179519.4|179644.4|179519.4|179645.8|179520.8|179644.4|179519.4|10
1721658090000|2024-07-22 14:21:30|179644.2|179519.2|179641.8|179516.8|179644.5|179519.5|179637.8|179512.8|14
1721658100000|2024-07-22 14:21:40|179641.4|179516.4|179638.2|179513.2|179642|179517|179637.5|179512.5|19
1721658110000|2024-07-22 14:21:50|179638.1|179513.1|179576.5|179526.5|179641.5|179534.7|179574.4|179512.2|20
1721658120000|2024-07-22 14:22:00|179577.3|179527.3|179573|179523|179577.3|179527.3|179572.8|179522.8|18
1721658130000|2024-07-22 14:22:10|179573.4|179523.4|179571.9|179521.9|179573.6|179523.6|179567.6|179517.6|22
1721658140000|2024-07-22 14:22:20|179571.8|179521.8|179578.9|179453.9|179610.4|179521.8|179569.6|179451.2|23
1721658150000|2024-07-22 14:22:30|179581.7|179456.7|179581.7|179456.7|179587.3|179462.3|179579.3|179454.3|19
1721658160000|2024-07-22 14:22:40|179581.5|179456.5|179604.6|179554.6|179607.7|179557.7|179579.7|179454.7|24
1721658170000|2024-07-22 14:22:50|179603.5|179553.5|179600.2|179550.2|179606.5|179556.5|179589.3|179539.3|23
1721658180000|2024-07-22 14:23:00|179599.5|179549.5|179618.2|179493.2|179618.2|179549.5|179578.7|179492|11
1721658190000|2024-07-22 14:23:10|179618.1|179493.1|179615.2|179490.2|179618.4|179493.4|179614.2|179489.2|14
1721658200000|2024-07-22 14:23:20|179615.1|179490.1|179632.8|179507.8|179633.9|179508.9|179613.3|179488.3|21
1721658210000|2024-07-22 14:23:30|179632.7|179507.7|179631.2|179506.2|179635.9|179510.9|179631|179506|20
1721658220000|2024-07-22 14:23:40|179631.1|179506.1|179638.2|179513.2|179638.7|179513.7|179628.6|179503.6|18
1721658230000|2024-07-22 14:23:50|179638.1|179513.1|179614.2|179489.2|179638.1|179513.1|179614.2|179489.2|16
1721658240000|2024-07-22 14:24:00|179613.7|179488.7|179581.4|179456.4|179613.7|179488.7|179581.4|179456.4|14
1721658250000|2024-07-22 14:24:10|179581.8|179456.8|179585.3|179460.3|179586.5|179461.5|179581.8|179456.8|13
1721658260000|2024-07-22 14:24:20|179585.2|179460.2|179581.1|179456.1|179585.2|179460.2|179579.4|179454.4|12
1721658270000|2024-07-22 14:24:30|179579.3|179454.3|179582.9|179457.9|179582.9|179457.9|179577.7|179452.7|13
1721658280000|2024-07-22 14:24:40|179583.8|179458.8|179607|179482|179616.8|179491.8|179583.8|179458.8|22
1721658290000|2024-07-22 14:24:50|179606.5|179481.5|179578.9|179453.9|179606.5|179481.5|179576.9|179451.9|10
1721658300000|2024-07-22 14:25:00|179578.7|179453.7|179574.3|179449.3|179578.7|179453.7|179571.8|179446.8|11
1721658310000|2024-07-22 14:25:10|179574.6|179449.6|179578.1|179453.1|179580.5|179455.5|179574.3|179449.3|9
1721658320000|2024-07-22 14:25:20|179578|179453|179578.4|179453.4|179578.4|179494.4|179538.1|179452.4|14
1721658330000|2024-07-22 14:25:30|179577.4|179452.4|179577.4|179452.4|179577.4|179452.4|179575.6|179450.6|4
1721658340000|2024-07-22 14:25:40|179577.3|179452.3|179528.9|179403.9|179578.4|179459.6|179509.6|179403.9|9
1721658350000|2024-07-22 14:25:50|179522.1|179397.1|179491.3|179366.3|179522.1|179397.1|179491.1|179366.1|25
1721658360000|2024-07-22 14:26:00|179489.9|179364.9|179446.3|179396.3|179489.9|179400.5|179439.5|179364.9|29
1721658370000|2024-07-22 14:26:10|179446.5|179396.5|179445.4|179395.4|179447.3|179397.3|179442.2|179392.2|18
1721658380000|2024-07-22 14:26:20|179445.3|179395.3|179449.2|179399.2|179451.2|179401.2|179442.9|179392.9|17
1721658390000|2024-07-22 14:26:30|179480.3|179430.3|179481.1|179431.1|179483.7|179433.7|179480.1|179430.1|26
1721658400000|2024-07-22 14:26:40|179482.6|179432.6|179514.9|179389.9|179514.9|179433.4|179473.4|179389.4|21
1721658410000|2024-07-22 14:26:50|179513.4|179388.4|179520.2|179395.2|179520.3|179395.3|179489.3|179364.3|26
1721658420000|2024-07-22 14:27:00|179520.1|179395.1|179537.4|179412.4|179538.3|179413.3|179520.1|179395.1|16
1721658430000|2024-07-22 14:27:10|179537.3|179412.3|179547|179422|179547.9|179422.9|179537.3|179412.3|17
1721658440000|2024-07-22 14:27:20|179546|179421|179544.8|179419.8|179546|179421|179543.2|179418.2|14
1721658450000|2024-07-22 14:27:30|179544.9|179419.9|179520.5|179395.5|179546.8|179421.8|179519.5|179394.5|16
1721658460000|2024-07-22 14:27:40|179518.5|179393.5|179521.6|179396.6|179521.6|179396.6|179518.5|179393.5|8
1721658470000|2024-07-22 14:27:50|179521.5|179396.5|179512.8|179387.8|179521.5|179396.5|179512.5|179387.5|22
1721658480000|2024-07-22 14:28:00|179512.7|179387.7|179583.9|179458.9|179583.9|179489.6|179511.5|179386.5|12
1721658490000|2024-07-22 14:28:10|179583.3|179458.3|179580.5|179455.5|179583.3|179458.3|179576.1|179451.1|12
1721658500000|2024-07-22 14:28:20|179581|179456|179577.7|179452.7|179581|179456|179575.4|179450.4|18
1721658510000|2024-07-22 14:28:30|179576.4|179451.4|179568.5|179443.5|179577.7|179452.7|179567.7|179442.7|17
1721658520000|2024-07-22 14:28:40|179567.4|179442.4|179571.7|179446.7|179571.9|179446.9|179558.7|179433.7|18
1721658530000|2024-07-22 14:28:50|179571.4|179446.4|179585.5|179460.5|179587.8|179462.8|179564.2|179439.2|19
1721658540000|2024-07-22 14:29:00|179587.7|179462.7|179607.4|179482.4|179619.9|179494.9|179585|179460|23
1721658550000|2024-07-22 14:29:10|179607.5|179482.5|179608.8|179483.8|179612.5|179487.5|179606.4|179481.4|21
1721658560000|2024-07-22 14:29:20|179608.6|179483.6|179608.4|179483.4|179608.8|179483.8|179608.2|179483.2|8
1721658570000|2024-07-22 14:29:30|179608.3|179483.3|179608.8|179483.8|179610.2|179485.2|179607.7|179482.7|16
1721658580000|2024-07-22 14:29:40|179608.4|179483.4|179608.2|179483.2|179608.9|179483.9|179607.6|179482.6|17
1721658590000|2024-07-22 14:29:50|179607.9|179482.9|179555.4|179505.4|179607.9|179506.7|179553.6|179467.2|16
1721658600000|2024-07-22 14:30:00|179501.6|179451.6|179536.8|179411.8|179552.9|179480|179501.6|179411.8|23
1721658610000|2024-07-22 14:30:10|179536.4|179411.4|179538|179413|179538.4|179413.4|179536.3|179411.3|19
1721658620000|2024-07-22 14:30:20|179537.8|179412.8|179534.9|179409.9|179538.1|179413.1|179534.4|179409.4|17
1721658630000|2024-07-22 14:30:30|179534.2|179409.2|179535.4|179410.4|179539|179414|179534.2|179409.2|16
1721658640000|2024-07-22 14:30:40|179535.7|179410.7|179536.8|179411.8|179538.1|179413.1|179535.3|179410.3|11
1721658650000|2024-07-22 14:30:50|179536.3|179411.3|179541.5|179416.5|179542.9|179417.9|179525.1|179400.1|21
1721658660000|2024-07-22 14:31:00|179542.6|179417.6|179548.1|179423.1|179548.1|179423.1|179542.6|179417.6|7
1721658670000|2024-07-22 14:31:10|179548.4|179423.4|179568.6|179518.6|179593.3|179518.6|179548.4|179423.4|21
1721658680000|2024-07-22 14:31:20|179566.7|179516.7|179608|179483|179608.1|179516.7|179552.9|179473.5|31
1721658690000|2024-07-22 14:31:30|179608.1|179483.1|179596.5|179471.5|179610.9|179485.9|179592.9|179467.9|17
1721658700000|2024-07-22 14:31:40|179596.4|179471.4|179588.9|179463.9|179612.7|179487.7|179588.9|179463.9|26
1721658710000|2024-07-22 14:31:50|179585.9|179460.9|179584.2|179459.2|179586.2|179461.2|179582.1|179457.1|22
1721658720000|2024-07-22 14:32:00|179583.7|179458.7|179550.8|179425.8|179584.7|179483.5|179518.5|179425.8|27
1721658730000|2024-07-22 14:32:10|179550.3|179425.3|179517.7|179467.7|179550.8|179468.2|179514.6|179425.2|23
1721658740000|2024-07-22 14:32:20|179517.2|179467.2|179527.8|179477.8|179530.9|179480.9|179516.5|179466.5|16
1721658750000|2024-07-22 14:32:30|179527.4|179477.4|179516.8|179466.8|179530.2|179480.2|179515.2|179465.2|18
1721658760000|2024-07-22 14:32:40|179515|179465|179515.9|179465.9|179515.9|179465.9|179512.9|179462.9|20
1721658770000|2024-07-22 14:32:50|179515.8|179465.8|179473|179423|179521.5|179471.5|179473|179423|19
1721658780000|2024-07-22 14:33:00|179469.9|179419.9|179480.1|179430.1|179481.2|179431.2|179467.7|179417.7|24
1721658790000|2024-07-22 14:33:10|179479.4|179429.4|179500.8|179450.8|179511.8|179461.8|179479.1|179429.1|20
1721658800000|2024-07-22 14:33:20|179500.3|179450.3|179487.2|179437.2|179500.3|179450.3|179487.1|179437.1|9
1721658810000|2024-07-22 14:33:30|179484.9|179434.9|179456.5|179406.5|179484.9|179434.9|179456.5|179406.5|21
1721658820000|2024-07-22 14:33:40|179457.5|179407.5|179448.9|179398.9|179458.3|179408.3|179448.8|179398.8|14
1721658830000|2024-07-22 14:33:50|179447.2|179397.2|179448.9|179398.9|179449.2|179399.2|179447.2|179397.2|9
1721658840000|2024-07-22 14:34:00|179447|179397|179431.2|179381.2|179449|179399|179423.1|179373.1|18
1721658850000|2024-07-22 14:34:10|179431.3|179381.3|179466|179341|179467.9|179381.5|179426.5|179339.6|27
1721658860000|2024-07-22 14:34:20|179465.5|179340.5|179465.8|179340.8|179466.1|179341.1|179464.3|179339.3|7
1721658870000|2024-07-22 14:34:30|179466.5|179341.5|179482.4|179357.4|179496.8|179387.5|179436.2|179341.5|21
1721658880000|2024-07-22 14:34:40|179482.3|179357.3|179478.1|179353.1|179483.3|179358.3|179475.6|179350.6|17
1721658890000|2024-07-22 14:34:50|179476.7|179351.7|179385.2|179335.2|179476.7|179356.5|179384.3|179334.3|16
1721658900000|2024-07-22 14:35:00|179381.9|179331.9|179419.7|179294.7|179424.3|179334.3|179381.9|179294.3|18
1721658910000|2024-07-22 14:35:10|179419.9|179294.9|179351.2|179301.2|179420.4|179304.5|179337.8|179264.5|30
1721658920000|2024-07-22 14:35:20|179349.7|179299.7|179379.4|179329.4|179384|179334|179349.7|179299.7|27
1721658930000|2024-07-22 14:35:30|179379.1|179329.1|179360.3|179310.3|179390.4|179340.4|179358.6|179308.6|31
1721658940000|2024-07-22 14:35:40|179359.6|179309.6|179403.2|179353.2|179403.2|179353.2|179356.1|179306.1|30
1721658950000|2024-07-22 14:35:50|179402.3|179352.3|179426|179376|179427.5|179377.5|179395|179345|18
1721658960000|2024-07-22 14:36:00|179426.1|179376.1|179442.7|179392.7|179443|179393|179420.3|179370.3|27
1721658970000|2024-07-22 14:36:10|179443|179393|179441|179391|179445.3|179395.3|179431|179381|23
1721658980000|2024-07-22 14:36:20|179440.4|179390.4|179416.1|179366.1|179441.8|179391.8|179405|179355|19
1721658990000|2024-07-22 14:36:30|179417.4|179367.4|179413.9|179363.9|179417.4|179367.4|179413.7|179363.7|22
1721659000000|2024-07-22 14:36:40|179413.1|179363.1|179382.8|179332.8|179413.1|179363.1|179382|179332|19
1721659010000|2024-07-22 14:36:50|179383.3|179333.3|179352.6|179302.6|179383.3|179333.3|179352.6|179302.6|18
1721659020000|2024-07-22 14:37:00|179352.7|179302.7|179342.7|179292.7|179357.1|179307.1|179340.9|179290.9|21
1721659030000|2024-07-22 14:37:10|179342.3|179292.3|179344.5|179294.5|179347.5|179297.5|179342.1|179292.1|17
1721659040000|2024-07-22 14:37:20|179346.8|179296.8|179291.7|179241.7|179346.8|179296.8|179291.4|179241.4|32
1721659050000|2024-07-22 14:37:30|179292.1|179242.1|179319.2|179194.2|179325.7|179242.3|179288.9|179194.2|20
1721659060000|2024-07-22 14:37:40|179319.5|179194.5|179290.6|179240.6|179319.5|179242.9|179267.8|179182|33
1721659070000|2024-07-22 14:37:50|179289.7|179239.7|179321|179196|179322.2|179239.7|179274.7|179188.1|22
1721659080000|2024-07-22 14:38:00|179321.1|179196.1|179293.4|179243.4|179331.7|179277.2|179288.6|179192.2|33
1721659090000|2024-07-22 14:38:10|179293.8|179243.8|179353.9|179303.9|179361.7|179311.7|179293.8|179243.8|30
1721659100000|2024-07-22 14:38:20|179354|179304|179388.2|179338.2|179388.5|179338.5|179352.7|179302.7|24
1721659110000|2024-07-22 14:38:30|179388.1|179338.1|179366.9|179316.9|179389.1|179339.1|179366.9|179316.9|21
1721659120000|2024-07-22 14:38:40|179365.9|179315.9|179369.3|179319.3|179371.7|179321.7|179362.1|179312.1|24
1721659130000|2024-07-22 14:38:50|179370.1|179320.1|179340.9|179290.9|179376.7|179326.7|179333.3|179283.3|23
1721659140000|2024-07-22 14:39:00|179340|179290|179370|179245|179370.2|179290.3|179337|179243.3|18
1721659150000|2024-07-22 14:39:10|179369.9|179244.9|179374.9|179249.9|179380.7|179255.7|179360.7|179235.7|26
1721659160000|2024-07-22 14:39:20|179373.4|179248.4|179314.3|179264.3|179373.4|179272.4|179303.3|179245.9|29
1721659170000|2024-07-22 14:39:30|179316.4|179266.4|179314|179264|179316.5|179266.5|179305.2|179255.2|27
1721659180000|2024-07-22 14:39:40|179314.1|179264.1|179319.9|179269.9|179319.9|179269.9|179310.7|179260.7|31
1721659190000|2024-07-22 14:39:50|179320.7|179270.7|179316.4|179266.4|179322.4|179272.4|179314.4|179264.4|28
1721659200000|2024-07-22 14:40:00|179315.3|179265.3|179332.8|179207.8|179344.7|179294.7|179295.7|179206|34
1721659210000|2024-07-22 14:40:10|179333.8|179208.8|179348.9|179223.9|179349.5|179224.5|179333.7|179208.7|28
1721659220000|2024-07-22 14:40:20|179348.4|179223.4|179310.5|179185.5|179348.4|179223.4|179310.5|179185.5|28
1721659230000|2024-07-22 14:40:30|179307.8|179182.8|179294.9|179169.9|179314.8|179189.8|179294.9|179169.9|27
1721659240000|2024-07-22 14:40:40|179298.1|179173.1|179286.2|179161.2|179300.4|179215.9|179254.7|179160.3|27
1721659250000|2024-07-22 14:40:50|179286.7|179161.7|179298.9|179173.9|179299|179174|179278.2|179153.2|17
1721659260000|2024-07-22 14:41:00|179299.1|179174.1|179295.2|179170.2|179299.7|179174.7|179288.6|179163.6|21
1721659270000|2024-07-22 14:41:10|179294|179169|179274.5|179149.5|179294|179185.3|179235.3|179137.6|33
1721659280000|2024-07-22 14:41:20|179275.2|179150.2|179250.6|179125.6|179275.2|179150.2|179250.2|179125.2|21
1721659290000|2024-07-22 14:41:30|179250.1|179125.1|179220.1|179170.1|179257.7|179170.1|179220.1|179122.4|20
1721659300000|2024-07-22 14:41:40|179219.8|179169.8|179225.2|179175.2|179228.1|179178.1|179219.8|179169.8|16
1721659310000|2024-07-22 14:41:50|179225.3|179175.3|179247.4|179197.4|179247.4|179197.4|179224|179174|21
1721659320000|2024-07-22 14:42:00|179248|179198|179244.1|179194.1|179253.3|179203.3|179240.1|179190.1|22
1721659330000|2024-07-22 14:42:10|179244.9|179194.9|179242.2|179192.2|179246.5|179196.5|179241.6|179191.6|19
1721659340000|2024-07-22 14:42:20|179242|179192|179227.2|179177.2|179242|179192|179225.5|179175.5|12
1721659350000|2024-07-22 14:42:30|179227.6|179177.6|179220.6|179170.6|179263.2|179177.6|179219.7|179137.1|19
1721659360000|2024-07-22 14:42:40|179220.7|179170.7|179287.6|179237.6|179288.1|179238.1|179219.5|179169.5|20
1721659370000|2024-07-22 14:42:50|179286.8|179236.8|179289|179239|179294.1|179244.1|179286.8|179236.8|19
1721659380000|2024-07-22 14:43:00|179289.3|179239.3|179288.4|179238.4|179289.5|179239.5|179288.1|179238.1|22
1721659390000|2024-07-22 14:43:10|179288.3|179238.3|179288.3|179238.3|179293.6|179243.6|179287|179237|26
1721659400000|2024-07-22 14:43:20|179287.9|179237.9|179287.9|179237.9|179294.7|179244.7|179286.2|179236.2|14
1721659410000|2024-07-22 14:43:30|179286.6|179236.6|179287.3|179237.3|179288.2|179238.2|179286.6|179236.6|10
1721659420000|2024-07-22 14:43:40|179286.9|179236.9|179283.7|179233.7|179286.9|179236.9|179282.9|179232.9|8
1721659430000|2024-07-22 14:43:50|179283.3|179233.3|179285.5|179235.5|179287|179237|179283.3|179233.3|9
1721659440000|2024-07-22 14:44:00|179285.4|179235.4|179287.7|179237.7|179291.3|179241.3|179285.4|179235.4|19
1721659450000|2024-07-22 14:44:10|179287.6|179237.6|179328|179278|179331.6|179281.6|179287|179237|22
1721659460000|2024-07-22 14:44:20|179328.9|179278.9|179323.3|179273.3|179363|179313|179321.9|179271.9|27
1721659470000|2024-07-22 14:44:30|179323.4|179273.4|179363|179238|179367.9|179273.4|179309.1|179223|24
1721659480000|2024-07-22 14:44:40|179363.5|179238.5|179363.8|179238.8|179369.7|179244.7|179363.4|179238.4|21
1721659490000|2024-07-22 14:44:50|179362.4|179237.4|179368.1|179243.1|179368.2|179243.2|179362.4|179237.4|17
1721659500000|2024-07-22 14:45:00|179367.7|179242.7|179363.5|179238.5|179368.1|179243.1|179359.7|179234.7|32
1721659510000|2024-07-22 14:45:10|179359|179234|179364.1|179239.1|179364.5|179239.5|179356.1|179231.1|27
1721659520000|2024-07-22 14:45:20|179365.4|179240.4|179362.8|179237.8|179366.5|179241.5|179356.8|179231.8|26
1721659530000|2024-07-22 14:45:30|179361.2|179236.2|179356.7|179231.7|179361.2|179236.2|179349.8|179224.8|22
1721659540000|2024-07-22 14:45:40|179357.3|179232.3|179357.2|179232.2|179360.6|179235.6|179355.9|179230.9|17
1721659550000|2024-07-22 14:45:50|179359.4|179234.4|179389.9|179264.9|179414.5|179289.5|179359.4|179234.4|28
1721659560000|2024-07-22 14:46:00|179390.7|179265.7|179392.5|179267.5|179404.6|179279.6|179390.7|179265.7|23
1721659570000|2024-07-22 14:46:10|179390.1|179265.1|179429.8|179304.8|179435.4|179310.4|179389.3|179264.3|18
1721659580000|2024-07-22 14:46:20|179430.6|179305.6|179399.8|179349.8|179435.9|179350.2|179398.3|179305.6|13
1721659590000|2024-07-22 14:46:30|179399.3|179349.3|179405.9|179355.9|179413|179363|179399|179349|19
1721659600000|2024-07-22 14:46:40|179409.6|179359.6|179420.3|179370.3|179420.3|179370.3|179409.3|179359.3|16
1721659610000|2024-07-22 14:46:50|179419.6|179369.6|179439.2|179389.2|179446|179396|179419.6|179369.6|28
1721659620000|2024-07-22 14:47:00|179439.7|179389.7|179398.3|179348.3|179439.8|179389.8|179396.7|179346.7|28
1721659630000|2024-07-22 14:47:10|179392.2|179342.2|179379.1|179329.1|179392.2|179342.2|179371.1|179321.1|27
1721659640000|2024-07-22 14:47:20|179379.4|179329.4|179390.7|179340.7|179390.7|179340.7|179378|179328|17
1721659650000|2024-07-22 14:47:30|179418.3|179368.3|179427.5|179377.5|179428|179378|179416.8|179366.8|21
1721659660000|2024-07-22 14:47:40|179428|179378|179453.5|179403.5|179455.4|179405.4|179425.6|179375.6|27
1721659670000|2024-07-22 14:47:50|179454.3|179404.3|179452.9|179402.9|179456.1|179406.1|179451.2|179401.2|22
1721659680000|2024-07-22 14:48:00|179449.8|179399.8|179448.1|179398.1|179450.5|179400.5|179448.1|179398.1|15
1721659690000|2024-07-22 14:48:10|179448.9|179398.9|179429.8|179379.8|179449.4|179399.4|179416.9|179366.9|23
1721659700000|2024-07-22 14:48:20|179429.7|179379.7|179430.7|179380.7|179452.8|179402.8|179429.2|179379.2|18
1721659710000|2024-07-22 14:48:30|179431.7|179381.7|179444.4|179394.4|179444.4|179394.4|179431.7|179381.7|20
1721659720000|2024-07-22 14:48:40|179422.5|179372.5|179419.9|179369.9|179422.5|179372.5|179419.3|179369.3|22
1721659730000|2024-07-22 14:48:50|179419.8|179369.8|179420.2|179370.2|179421.3|179371.3|179419.4|179369.4|11
1721659740000|2024-07-22 14:49:00|179420|179370|179426.6|179376.6|179426.9|179376.9|179419.6|179369.6|20
1721659750000|2024-07-22 14:49:10|179426.9|179376.9|179444.7|179394.7|179444.7|179394.7|179425.3|179375.3|14
1721659760000|2024-07-22 14:49:20|179444.5|179394.5|179447|179397|179447.4|179397.4|179444.1|179394.1|19
1721659770000|2024-07-22 14:49:30|179447.5|179397.5|179439.2|179389.2|179448.5|179398.5|179439.2|179389.2|10
1721659780000|2024-07-22 14:49:40|179438.3|179388.3|179426.1|179376.1|179438.3|179388.3|179423.6|179373.6|9
1721659790000|2024-07-22 14:49:50|179425.4|179375.4|179433.4|179383.4|179433.4|179383.4|179424.1|179374.1|22
1721659800000|2024-07-22 14:50:00|179433|179383|179423.5|179373.5|179434.2|179384.2|179423.5|179373.5|24
1721659810000|2024-07-22 14:50:10|179423.4|179373.4|179434|179384|179434|179384|179421.7|179371.7|17
1721659820000|2024-07-22 14:50:20|179433.5|179383.5|179424.4|179374.4|179434.4|179384.4|179419.8|179369.8|20
1721659830000|2024-07-22 14:50:30|179421.6|179371.6|179420.2|179370.2|179423.4|179373.4|179419.5|179369.5|19
1721659840000|2024-07-22 14:50:40|179421.4|179371.4|179413.3|179363.3|179421.8|179371.8|179404.6|179354.6|28
1721659850000|2024-07-22 14:50:50|179413.4|179363.4|179384.2|179334.2|179413.5|179363.5|179381.5|179331.5|20
1721659860000|2024-07-22 14:51:00|179383.7|179333.7|179374.3|179324.3|179384.1|179334.1|179370.4|179320.4|21
1721659870000|2024-07-22 14:51:10|179373.5|179323.5|179378.9|179328.9|179382.5|179332.5|179373.5|179323.5|22
1721659880000|2024-07-22 14:51:20|179378|179328|179398.3|179348.3|179401.5|179351.5|179375|179325|24
1721659890000|2024-07-22 14:51:30|179401.1|179351.1|179387.9|179337.9|179402|179352|179386.9|179336.9|21
1721659900000|2024-07-22 14:51:40|179386.9|179336.9|179383.9|179333.9|179386.9|179336.9|179382.6|179332.6|19
1721659910000|2024-07-22 14:51:50|179383.3|179333.3|179384.2|179334.2|179384.5|179334.5|179383|179333|9
1721659920000|2024-07-22 14:52:00|179383.7|179333.7|179383.1|179333.1|179384|179334|179382.2|179332.2|9
1721659930000|2024-07-22 14:52:10|179382.8|179332.8|179385.8|179335.8|179385.8|179335.8|179380.9|179330.9|9
1721659940000|2024-07-22 14:52:20|179384.8|179334.8|179385.8|179335.8|179388|179338|179365.3|179315.3|21
1721659950000|2024-07-22 14:52:30|179385|179335|179378.1|179328.1|179385|179335|179378.1|179328.1|14
1721659960000|2024-07-22 14:52:40|179378|179328|179362.4|179312.4|179381.9|179331.9|179362.4|179312.4|22
1721659970000|2024-07-22 14:52:50|179361.4|179311.4|179322.9|179272.9|179361.4|179311.4|179322.2|179272.2|21
1721659980000|2024-07-22 14:53:00|179323|179273|179321.3|179271.3|179323.7|179273.7|179320.8|179270.8|21
1721659990000|2024-07-22 14:53:10|179321.6|179271.6|179285.1|179235.1|179321.6|179271.6|179284.4|179234.4|26
1721660000000|2024-07-22 14:53:20|179284.2|179234.2|179292.9|179242.9|179293|179243|179282.5|179232.5|26
1721660010000|2024-07-22 14:53:30|179292.3|179242.3|179290.6|179240.6|179292.6|179242.6|179288.3|179238.3|18
1721660020000|2024-07-22 14:53:40|179291.1|179241.1|179294.4|179244.4|179294.7|179244.7|179290.5|179240.5|14
1721660030000|2024-07-22 14:53:50|179294.5|179244.5|179323.3|179273.3|179323.3|179273.3|179294.3|179244.3|14
1721660040000|2024-07-22 14:54:00|179322.2|179272.2|179319.1|179269.1|179325.6|179275.6|179318.6|179268.6|15
1721660050000|2024-07-22 14:54:10|179319.7|179269.7|179338|179288|179338|179288|179319|179269|16
1721660060000|2024-07-22 14:54:20|179338.6|179288.6|179353.8|179303.8|179353.8|179303.8|179331.3|179281.3|22
1721660070000|2024-07-22 14:54:30|179354.2|179304.2|179352.7|179302.7|179354.3|179304.3|179352.7|179302.7|5
1721660080000|2024-07-22 14:54:40|179353.3|179303.3|179354.4|179304.4|179354.6|179304.6|179352.2|179302.2|12
1721660090000|2024-07-22 14:54:50|179354.3|179304.3|179353.2|179303.2|179355.3|179305.3|179353.2|179303.2|16
1721660100000|2024-07-22 14:55:00|179353.1|179303.1|179353.7|179303.7|179355.2|179305.2|179352.2|179302.2|19
1721660110000|2024-07-22 14:55:10|179353.6|179303.6|179352.7|179302.7|179353.6|179303.6|179352.7|179302.7|4
1721660120000|2024-07-22 14:55:20|179352.9|179302.9|179342.1|179292.1|179352.9|179302.9|179342.1|179292.1|11
1721660130000|2024-07-22 14:55:30|179341.6|179291.6|179340.8|179290.8|179341.8|179291.8|179340.8|179290.8|6
1721660140000|2024-07-22 14:55:40|179339.7|179289.7|179338.2|179288.2|179339.8|179289.8|179337.4|179287.4|4
1721660150000|2024-07-22 14:55:50|179339.8|179289.8|179334.6|179284.6|179339.8|179289.8|179331.1|179281.1|17
1721660160000|2024-07-22 14:56:00|179334.9|179284.9|179384|179259|179384.2|179286.6|179334.9|179258.8|8
1721660170000|2024-07-22 14:56:10|179384.2|179259.2|179390.4|179265.4|179390.8|179265.8|179384.2|179259.2|8
1721660180000|2024-07-22 14:56:20|179390.2|179265.2|179379.5|179254.5|179390.2|179265.2|179377.7|179252.7|16
1721660190000|2024-07-22 14:56:30|179379.8|179254.8|179378.4|179253.4|179379.8|179254.8|179378.4|179253.4|4
1721660200000|2024-07-22 14:56:40|179377.5|179252.5|179326.2|179276.2|179377.5|179278.1|179323.7|179236.9|18
1721660210000|2024-07-22 14:56:50|179326.4|179276.4|179356.5|179306.5|179365.9|179315.9|179324.2|179274.2|17
1721660220000|2024-07-22 14:57:00|179356.2|179306.2|179362.4|179312.4|179365.9|179315.9|179354.8|179304.8|20
1721660230000|2024-07-22 14:57:10|179362.6|179312.6|179347.1|179297.1|179362.6|179312.6|179344.4|179294.4|17
1721660240000|2024-07-22 14:57:20|179348|179298|179347.3|179297.3|179350.9|179300.9|179346.3|179296.3|16
1721660250000|2024-07-22 14:57:30|179346.9|179296.9|179346.9|179296.9|179347.1|179297.1|179345.4|179295.4|14
1721660260000|2024-07-22 14:57:40|179347.1|179297.1|179341.5|179291.5|179347.7|179297.7|179340.7|179290.7|22
1721660270000|2024-07-22 14:57:50|179341|179291|179328.4|179278.4|179341|179291|179327.7|179277.7|18
1721660280000|2024-07-22 14:58:00|179327.4|179277.4|179287.7|179237.7|179328.4|179278.4|179282.5|179232.5|28
1721660290000|2024-07-22 14:58:10|179286|179236|179327.8|179277.8|179329|179279|179285|179235|31
1721660300000|2024-07-22 14:58:20|179329.3|179279.3|179330.2|179280.2|179330.4|179280.4|179326.1|179276.1|23
1721660310000|2024-07-22 14:58:30|179328.8|179278.8|179329.1|179279.1|179329.1|179279.1|179328.5|179278.5|9
1721660320000|2024-07-22 14:58:40|179329.2|179279.2|179322|179272|179330.1|179280.1|179316.5|179266.5|21
1721660330000|2024-07-22 14:58:50|179321.5|179271.5|179317.2|179267.2|179324.1|179274.1|179317.2|179267.2|19
1721660340000|2024-07-22 14:59:00|179320.5|179270.5|179322.1|179272.1|179322.1|179272.1|179319|179269|19
1721660350000|2024-07-22 14:59:10|179320.9|179270.9|179299.4|179249.4|179320.9|179270.9|179289|179239|23
1721660360000|2024-07-22 14:59:20|179299.5|179249.5|179294.3|179244.3|179301.6|179251.6|179293.5|179243.5|20
1721660370000|2024-07-22 14:59:30|179292.2|179242.2|179320.8|179195.8|179320.8|179242.2|179281.3|179194.5|15
1721660380000|2024-07-22 14:59:40|179320.5|179195.5|179318.1|179193.1|179320.6|179195.6|179318|179193|11
1721660390000|2024-07-22 14:59:50|179317.7|179192.7|179318.9|179193.9|179319.3|179194.3|179313.4|179188.4|25
1721660400000|2024-07-22 15:00:00|179319.3|179194.3|179289.9|179164.9|179319.3|179194.3|179287.1|179162.1|19
1721660410000|2024-07-22 15:00:10|179289.6|179164.6|179282.4|179157.4|179290|179165|179281.7|179156.7|17
1721660420000|2024-07-22 15:00:20|179282.1|179157.1|179279.1|179154.1|179284.1|179159.1|179278.3|179153.3|17
1721660430000|2024-07-22 15:00:30|179278.9|179153.9|179281.7|179156.7|179283|179158|179269.6|179144.6|19
1721660440000|2024-07-22 15:00:40|179280.7|179155.7|179279.5|179154.5|179281.6|179156.6|179273.1|179148.1|29
1721660450000|2024-07-22 15:00:50|179279.4|179154.4|179271.2|179146.2|179283.4|179158.4|179271.2|179146.2|26
1721660460000|2024-07-22 15:01:00|179249|179124|179260.5|179135.5|179262|179137|179249|179124|25
1721660470000|2024-07-22 15:01:10|179258.5|179133.5|179258.3|179133.3|179260.3|179135.3|179256.7|179131.7|28
1721660480000|2024-07-22 15:01:20|179258|179133|179258.2|179133.2|179259.4|179134.4|179255.7|179130.7|19
1721660490000|2024-07-22 15:01:30|179258|179133|179255.5|179130.5|179258.1|179133.1|179253.4|179128.4|16
1721660500000|2024-07-22 15:01:40|179256|179131|179256.3|179131.3|179256.3|179131.3|179251.5|179126.5|11
1721660510000|2024-07-22 15:01:50|179256.2|179131.2|179260|179135|179261.6|179136.6|179255.8|179130.8|21
1721660520000|2024-07-22 15:02:00|179258.9|179133.9|179261.2|179136.2|179262.6|179137.6|179257|179132|24
1721660530000|2024-07-22 15:02:10|179261.4|179136.4|179256.3|179131.3|179261.4|179136.4|179256.2|179131.2|17
1721660540000|2024-07-22 15:02:20|179256|179131|179217.7|179167.7|179256|179172.4|179216.6|179129.3|21
1721660550000|2024-07-22 15:02:30|179217.6|179167.6|179215.7|179165.7|179217.6|179167.6|179215.5|179165.5|7
1721660560000|2024-07-22 15:02:40|179215.8|179165.8|179193.1|179143.1|179215.8|179165.8|179191.8|179141.8|17
1721660570000|2024-07-22 15:02:50|179193|179143|179183.6|179133.6|179193|179143|179179.4|179129.4|23
1721660580000|2024-07-22 15:03:00|179183.7|179133.7|179184.1|179134.1|179184.1|179134.1|179182.6|179132.6|10
1721660590000|2024-07-22 15:03:10|179190.5|179140.5|179188.9|179138.9|179190.8|179140.8|179187.5|179137.5|16
1721660600000|2024-07-22 15:03:20|179187.3|179137.3|179190.8|179140.8|179190.8|179140.8|179187.3|179137.3|18
1721660610000|2024-07-22 15:03:30|179191.3|179141.3|179189.6|179139.6|179191.3|179141.3|179189.6|179139.6|9
1721660620000|2024-07-22 15:03:40|179189.7|179139.7|179188.1|179138.1|179189.7|179139.7|179188.1|179138.1|10
1721660630000|2024-07-22 15:03:50|179188.2|179138.2|179183.3|179133.3|179190.1|179140.1|179182.3|179132.3|16
1721660640000|2024-07-22 15:04:00|179182.7|179132.7|179158.3|179108.3|179183|179133|179154.5|179104.5|11
1721660650000|2024-07-22 15:04:10|179158.5|179108.5|179186.7|179136.7|179187.3|179137.3|179158.4|179108.4|23
1721660660000|2024-07-22 15:04:20|179186.8|179136.8|179186.8|179136.8|179186.8|179136.8|179186.6|179136.6|4
1721660670000|2024-07-22 15:04:30|179186.6|179136.6|179186.6|179136.6|179186.6|179136.6|179186.5|179136.5|3
1721660680000|2024-07-22 15:04:40|179186.5|179136.5|179185.1|179135.1|179186.5|179136.5|179185.1|179135.1|6
1721660690000|2024-07-22 15:04:50|179184.9|179134.9|179185.7|179135.7|179186|179136|179183.9|179133.9|11
1721660700000|2024-07-22 15:05:00|179185.3|179135.3|179189.5|179139.5|179191.1|179141.1|179185.3|179135.3|9
1721660710000|2024-07-22 15:05:10|179190.1|179140.1|179183.2|179133.2|179192.5|179142.5|179173|179123|17
1721660720000|2024-07-22 15:05:20|179182.7|179132.7|179171.4|179121.4|179182.7|179132.7|179164.9|179114.9|25
1721660730000|2024-07-22 15:05:30|179171|179121|179156.6|179106.6|179171|179121|179153.4|179103.4|20
1721660740000|2024-07-22 15:05:40|179158.1|179108.1|179156.9|179106.9|179160.7|179110.7|179156.9|179106.9|10
1721660750000|2024-07-22 15:05:50|179155.4|179105.4|179154.1|179104.1|179155.6|179105.6|179153.9|179103.9|12
1721660760000|2024-07-22 15:06:00|179154.3|179104.3|179154.6|179104.6|179156.4|179106.4|179154|179104|10
1721660770000|2024-07-22 15:06:10|179154|179104|179140.2|179090.2|179154|179104|179132.6|179082.6|19
1721660780000|2024-07-22 15:06:20|179139|179089|179136.2|179086.2|179139.2|179089.2|179136.1|179086.1|16
1721660790000|2024-07-22 15:06:30|179135.6|179085.6|179166.3|179041.3|179175.2|179090.6|179134.8|179041.2|17
1721660800000|2024-07-22 15:06:40|179164.7|179039.7|179156.8|179031.8|179164.9|179076.1|179123.9|179025.3|24
1721660810000|2024-07-22 15:06:50|179156.9|179031.9|179157.8|179032.8|179157.8|179032.8|179156.9|179031.9|2
1721660820000|2024-07-22 15:07:00|179157.9|179032.9|179158.3|179033.3|179158.4|179033.4|179156.2|179031.2|4
1721660830000|2024-07-22 15:07:10|179156.7|179031.7|179122|178997|179156.7|179031.7|179114.8|178989.8|22
1721660840000|2024-07-22 15:07:20|179123|178998|179131.5|179006.5|179131.5|179006.5|179123|178998|16
1721660850000|2024-07-22 15:07:30|179130.7|179005.7|179128.7|179003.7|179130.7|179005.7|179127.6|179002.6|13
1721660860000|2024-07-22 15:07:40|179128.8|179003.8|179124.8|178999.8|179129.7|179004.7|179124.7|178999.7|17
1721660870000|2024-07-22 15:07:50|179124.9|178999.9|179124.9|178999.9|179125.9|179000.9|179124.7|178999.7|12
1721660880000|2024-07-22 15:08:00|179125|179000|179123.6|178998.6|179126.3|179001.3|179123.5|178998.5|14
1721660890000|2024-07-22 15:08:10|179123.2|178998.2|179126.1|179001.1|179126.1|179001.1|179122.4|178997.4|10
1721660900000|2024-07-22 15:08:20|179126.4|179001.4|179124|178999|179126.4|179001.4|179124|178999|12
1721660910000|2024-07-22 15:08:30|179124.3|178999.3|179126.5|179001.5|179126.5|179001.5|179124.3|178999.3|9
1721660920000|2024-07-22 15:08:40|179127.3|179002.3|179124.8|179074.8|179127.3|179075.8|179121.7|179002.3|16
1721660930000|2024-07-22 15:08:50|179124.9|179074.9|179133.8|179083.8|179133.8|179083.8|179124.9|179074.9|6
1721660940000|2024-07-22 15:09:00|179134.5|179084.5|179133.3|179083.3|179135.4|179085.4|179121.9|179071.9|13
1721660950000|2024-07-22 15:09:10|179134.3|179084.3|179124.2|179074.2|179134.3|179084.3|179124.2|179074.2|16
1721660960000|2024-07-22 15:09:20|179124.6|179074.6|179123.7|179073.7|179124.6|179074.6|179120.3|179070.3|16
1721660970000|2024-07-22 15:09:30|179123.8|179073.8|179121.3|179071.3|179124.8|179074.8|179117.7|179067.7|20
1721660980000|2024-07-22 15:09:40|179121.8|179071.8|179125.3|179075.3|179126.8|179076.8|179121.6|179071.6|7
1721660990000|2024-07-22 15:09:50|179125|179075|179126.4|179076.4|179127.3|179077.3|179125|179075|12
1721661000000|2024-07-22 15:10:00|179125.8|179075.8|179117.4|179067.4|179125.8|179075.8|179092.2|179042.2|25
1721661010000|2024-07-22 15:10:10|179117.2|179067.2|179112.5|179062.5|179117.2|179067.2|179106|179056|19
1721661020000|2024-07-22 15:10:20|179093.9|179043.9|179094.8|179044.8|179098.1|179048.1|179093.9|179043.9|13
1721661030000|2024-07-22 15:10:30|179096.8|179046.8|179106.5|179056.5|179108.2|179058.2|179096.8|179046.8|15
1721661040000|2024-07-22 15:10:40|179107.8|179057.8|179109.3|179059.3|179109.8|179059.8|179105.8|179055.8|21
1721661050000|2024-07-22 15:10:50|179109.1|179059.1|179101|179051|179109.1|179059.1|179088.5|179038.5|28
1721661060000|2024-07-22 15:11:00|179100.6|179050.6|179101.3|179051.3|179101.3|179051.3|179100.5|179050.5|11
1721661070000|2024-07-22 15:11:10|179100.3|179050.3|179100.4|179050.4|179100.4|179050.4|179094.9|179044.9|27
1721661080000|2024-07-22 15:11:20|179100.2|179050.2|179096.1|179046.1|179100.4|179050.4|179095.9|179045.9|17
1721661090000|2024-07-22 15:11:30|179128.8|179003.8|179125.1|179000.1|179129.9|179004.9|179125.1|179000.1|17
1721661100000|2024-07-22 15:11:40|179124|178999|179121.1|178996.1|179124.3|178999.3|179119.5|178994.5|10
1721661110000|2024-07-22 15:11:50|179121.7|178996.7|179093.3|178968.3|179121.7|178996.7|179090.9|178965.9|12
1721661120000|2024-07-22 15:12:00|179092.4|178967.4|179024.5|178974.5|179092.4|178988|179018.8|178967.4|30
1721661130000|2024-07-22 15:12:10|179023.7|178973.7|178987.3|178937.3|179023.7|178973.7|178982.3|178932.3|30
1721661140000|2024-07-22 15:12:20|178986.6|178936.6|178936.5|178886.5|179001.4|178951.4|178931.9|178881.9|27
1721661150000|2024-07-22 15:12:30|178963.3|178913.3|178963.7|178913.7|178967.2|178917.2|178961.1|178911.1|19
1721661160000|2024-07-22 15:12:40|178963|178913|178933|178883|178963|178913|178933|178883|35
1721661170000|2024-07-22 15:12:50|178927.5|178877.5|178932.3|178882.3|178952.6|178902.6|178925.2|178875.2|22
1721661180000|2024-07-22 15:13:00|178931.5|178881.5|178912.2|178862.2|178931.5|178881.5|178912.2|178862.2|27
1721661190000|2024-07-22 15:13:10|178911.7|178861.7|178926.4|178876.4|178928|178878|178911.4|178861.4|17
1721661200000|2024-07-22 15:13:20|178926.5|178876.5|178913.4|178863.4|178926.9|178876.9|178906.1|178856.1|22
1721661210000|2024-07-22 15:13:30|178913.5|178863.5|178917|178867|178920.3|178870.3|178912.8|178862.8|15
1721661220000|2024-07-22 15:13:40|178917.8|178867.8|178915.2|178865.2|178917.8|178867.8|178911.7|178861.7|17
1721661230000|2024-07-22 15:13:50|178916.2|178866.2|178955.9|178905.9|178956.6|178906.6|178916.2|178866.2|16
1721661240000|2024-07-22 15:14:00|178956.7|178906.7|178947.3|178897.3|178957.4|178907.4|178937.3|178887.3|29
1721661250000|2024-07-22 15:14:10|178946.7|178896.7|178955.8|178905.8|178958|178908|178945.6|178895.6|16
1721661260000|2024-07-22 15:14:20|178955.9|178905.9|178954|178904|178957.9|178907.9|178951.8|178901.8|20
1721661270000|2024-07-22 15:14:30|178954.9|178904.9|179026.1|178901.1|179026.1|178907.3|178954.9|178869.7|24
1721661280000|2024-07-22 15:14:40|179026.2|178901.2|179026.8|178901.8|179033.9|178908.9|179024.8|178899.8|18
1721661290000|2024-07-22 15:14:50|179026.3|178901.3|179093.2|178968.2|179094.8|178969.8|179026.3|178901.3|30
1721661300000|2024-07-22 15:15:00|179094|178969|179095|178970|179104|178979|179088.3|178963.3|38
1721661310000|2024-07-22 15:15:10|179098.6|178973.6|179092.4|178967.4|179098.6|178973.6|179092.4|178967.4|30
1721661320000|2024-07-22 15:15:20|179092.5|178967.5|179080|178955|179092.8|178967.8|179077.8|178952.8|22
1721661330000|2024-07-22 15:15:30|179082.9|178957.9|179083.5|178958.5|179087.8|178962.8|179079.8|178954.8|20
1721661340000|2024-07-22 15:15:40|179084.6|178959.6|179037.4|178987.4|179084.6|178991.7|179035.6|178954.1|19
1721661350000|2024-07-22 15:15:50|179049.4|178999.4|179048.4|178998.4|179049.4|178999.4|179045|178995|27
1721661360000|2024-07-22 15:16:00|179048.3|178998.3|179048.1|178998.1|179058.6|179008.6|179047.9|178997.9|25
1721661370000|2024-07-22 15:16:10|179049.4|178999.4|179098.7|178973.7|179103.9|178999.4|179049.3|178962.2|34
1721661380000|2024-07-22 15:16:20|179100|178975|179104.8|178979.8|179104.8|178979.8|179096.4|178971.4|20
1721661390000|2024-07-22 15:16:30|179105.8|178980.8|179102.1|179052.1|179106|179054.3|179100.7|178979.9|16
1721661400000|2024-07-22 15:16:40|179102.4|179052.4|179092.2|179042.2|179107.4|179057.4|179090.2|179040.2|23
1721661410000|2024-07-22 15:16:50|179093.1|179043.1|179061.6|179011.6|179109|179059|179061.6|179011.6|21
1721661420000|2024-07-22 15:17:00|179063.7|179013.7|179042.5|178992.5|179066.8|179016.8|179040.8|178990.8|32
1721661430000|2024-07-22 15:17:10|179042.6|178992.6|179040.4|178990.4|179046.1|178996.1|179040.3|178990.3|20
1721661440000|2024-07-22 15:17:20|179040.3|178990.3|179082.9|178957.9|179083|178992|179039.7|178955.5|22
1721661450000|2024-07-22 15:17:30|179082.5|178957.5|179069.8|179019.8|179085.9|179019.8|179057.7|178944.2|26
1721661460000|2024-07-22 15:17:40|179067|179017|179103.5|178978.5|179109.4|179017|179064.3|178977|29
1721661470000|2024-07-22 15:17:50|179105.3|178980.3|179059.1|179009.1|179105.3|179010.5|179058.9|178974.7|23
1721661480000|2024-07-22 15:18:00|179059.2|179009.2|179059.2|179009.2|179059.8|179009.8|179057.7|179007.7|20
1721661490000|2024-07-22 15:18:10|179057.7|179007.7|179064.8|179014.8|179066|179016|179057.3|179007.3|15
1721661500000|2024-07-22 15:18:20|179065.2|179015.2|179065.1|179015.1|179065.2|179015.2|179063.4|179013.4|15
1721661510000|2024-07-22 15:18:30|179091|179041|179091.4|179041.4|179091.6|179041.6|179091|179041|14
1721661520000|2024-07-22 15:18:40|179089.8|179039.8|179058.5|179008.5|179099.2|179049.2|179056.7|179006.7|18
1721661530000|2024-07-22 15:18:50|179058.3|179008.3|179077.3|179027.3|179080.7|179030.7|179058.3|179008.3|10
1721661540000|2024-07-22 15:19:00|179079.5|179029.5|179084.4|179034.4|179084.7|179034.7|179078.1|179028.1|17
1721661550000|2024-07-22 15:19:10|179084.5|179034.5|179079.6|179029.6|179084.9|179034.9|179079.4|179029.4|19
1721661560000|2024-07-22 15:19:20|179079.5|179029.5|179089.5|179039.5|179089.5|179039.5|179079.5|179029.5|18
1721661570000|2024-07-22 15:19:30|179093.2|179043.2|179117.1|179067.1|179117.2|179067.2|179093.1|179043.1|17
1721661580000|2024-07-22 15:19:40|179119.5|179069.5|179123.3|179073.3|179129.9|179079.9|179119.5|179069.5|20
1721661590000|2024-07-22 15:19:50|179122.9|179072.9|179125.6|179075.6|179128.4|179078.4|179112.7|179062.7|18
1721661600000|2024-07-22 15:20:00|179124.6|179074.6|179150.4|179100.4|179150.4|179100.4|179124.6|179074.6|26
1721661610000|2024-07-22 15:20:10|179149.6|179099.6|179159.5|179109.5|179159.5|179109.5|179143.4|179093.4|18
1721661620000|2024-07-22 15:20:20|179191.4|179066.4|179184.4|179059.4|179191.5|179066.5|179181.7|179056.7|23
1721661630000|2024-07-22 15:20:30|179183.4|179058.4|179122.6|179072.6|179189.6|179072.6|179120.2|179036.8|18
1721661640000|2024-07-22 15:20:40|179121.8|179071.8|179121.8|179071.8|179122.4|179072.4|179121.7|179071.7|5
1721661650000|2024-07-22 15:20:50|179125.5|179075.5|179122.3|179072.3|179126.5|179076.5|179122.1|179072.1|16
1721661660000|2024-07-22 15:21:00|179122.5|179072.5|179101.5|179051.5|179126.8|179076.8|179099.2|179049.2|27
1721661670000|2024-07-22 15:21:10|179102.4|179052.4|179099.2|179049.2|179102.8|179052.8|179098|179048|12
1721661680000|2024-07-22 15:21:20|179099|179049|179097|179047|179099|179049|179096.3|179046.3|5
1721661690000|2024-07-22 15:21:30|179096.3|179046.3|179098.6|179048.6|179100.9|179050.9|179096.3|179046.3|6
1721661700000|2024-07-22 15:21:40|179100.9|179050.9|179099.7|179049.7|179101.3|179051.3|179099.3|179049.3|15
1721661710000|2024-07-22 15:21:50|179100.4|179050.4|179102.1|179052.1|179102.3|179052.3|179100.4|179050.4|5
1721661720000|2024-07-22 15:22:00|179102|179052|179130.6|179080.6|179137.6|179087.6|179102|179052|16
1721661730000|2024-07-22 15:22:10|179130.3|179080.3|179119.8|179069.8|179130.9|179080.9|179117.2|179067.2|16
1721661740000|2024-07-22 15:22:20|179119.7|179069.7|179129.8|179079.8|179130.8|179080.8|179119.7|179069.7|23
1721661750000|2024-07-22 15:22:30|179128.9|179078.9|179144|179019|179157.3|179078.9|179128.4|179015.5|18
1721661760000|2024-07-22 15:22:40|179144.3|179019.3|179102.7|179052.7|179144.3|179052.7|179102|179015.1|19
1721661770000|2024-07-22 15:22:50|179102.2|179052.2|179105.2|178980.2|179105.2|179052.2|179033.3|178970.6|22
1721661780000|2024-07-22 15:23:00|179105.1|178980.1|179104.7|178979.7|179105.1|178980.1|179101.9|178976.9|11
1721661790000|2024-07-22 15:23:10|179105|178980|179075.5|178950.5|179109.6|178984.6|179067.9|178942.9|17
1721661800000|2024-07-22 15:23:20|179074.9|178949.9|179075.9|178950.9|179076.7|178951.7|179072.5|178947.5|19
1721661810000|2024-07-22 15:23:30|179076.4|178951.4|179059.8|179009.8|179076.4|179010.1|179055.1|178951.2|22
1721661820000|2024-07-22 15:23:40|179059.4|179009.4|179062.4|179012.4|179062.4|179012.4|179058.2|179008.2|21
1721661830000|2024-07-22 15:23:50|179062.3|179012.3|179061.6|179011.6|179064.1|179014.1|179061.6|179011.6|18
1721661840000|2024-07-22 15:24:00|179061|179011|179096.8|179046.8|179097.3|179047.3|179061|179011|22
1721661850000|2024-07-22 15:24:10|179095.4|179045.4|179096.6|179046.6|179097.7|179047.7|179091.6|179041.6|23
1721661860000|2024-07-22 15:24:20|179096.5|179046.5|179092.5|179042.5|179097.1|179047.1|179092|179042|27
1721661870000|2024-07-22 15:24:30|179093.6|179043.6|179123.2|179073.2|179124.3|179074.3|179092.7|179042.7|25
1721661880000|2024-07-22 15:24:40|179123.6|179073.6|179134|179084|179135.3|179085.3|179119.4|179069.4|25
1721661890000|2024-07-22 15:24:50|179134.4|179084.4|179134.3|179084.3|179134.7|179084.7|179134|179084|7
1721661900000|2024-07-22 15:25:00|179133.8|179083.8|179138.8|179013.8|179141.6|179083.8|179133.8|179011|11
1721661910000|2024-07-22 15:25:10|179137.3|179012.3|179129.2|179079.2|179138.1|179079.2|179111.8|179012.3|26
1721661920000|2024-07-22 15:25:20|179128.3|179078.3|179144.1|179094.1|179144.1|179094.1|179128.3|179078.3|19
1721661930000|2024-07-22 15:25:30|179142.6|179092.6|179136.3|179086.3|179142.6|179092.6|179135.8|179085.8|13
1721661940000|2024-07-22 15:25:40|179136.7|179086.7|179135|179085|179137.4|179087.4|179134.3|179084.3|17
1721661950000|2024-07-22 15:25:50|179133.9|179083.9|179134.4|179084.4|179134.5|179084.5|179133|179083|19
1721661960000|2024-07-22 15:26:00|179134.7|179084.7|179166.2|179116.2|179166.2|179116.2|179128.3|179078.3|21
1721661970000|2024-07-22 15:26:10|179166.5|179116.5|179168.4|179118.4|179168.4|179118.4|179165.5|179115.5|14
1721661980000|2024-07-22 15:26:20|179168.3|179118.3|179194.2|179144.2|179195.4|179145.4|179166.8|179116.8|19
1721661990000|2024-07-22 15:26:30|179194.1|179144.1|179193.5|179143.5|179195.1|179145.1|179191|179141|25
1721662000000|2024-07-22 15:26:40|179194.1|179144.1|179203.5|179078.5|179224.6|179155.2|179183.2|179072.8|28
1721662010000|2024-07-22 15:26:50|179201.7|179076.7|179157.2|179107.2|179202.8|179108.2|179157.1|179063.7|24
1721662020000|2024-07-22 15:27:00|179166.8|179116.8|179174|179124|179174|179124|179166.8|179116.8|20
1721662030000|2024-07-22 15:27:10|179174.4|179124.4|179194.1|179144.1|179208|179158|179174.4|179124.4|28
1721662040000|2024-07-22 15:27:20|179193.5|179143.5|179189.3|179139.3|179194.6|179144.6|179187.8|179137.8|30
1721662050000|2024-07-22 15:27:30|179188.6|179138.6|179168.8|179118.8|179193.8|179143.8|179160.1|179110.1|23
1721662060000|2024-07-22 15:27:40|179168.1|179118.1|179169.7|179119.7|179172|179122|179154.1|179104.1|23
1721662070000|2024-07-22 15:27:50|179170|179120|179224.7|179174.7|179224.7|179174.7|179170|179120|11
1721662080000|2024-07-22 15:28:00|179224.5|179174.5|179232.8|179182.8|179245.2|179195.2|179224.5|179174.5|13
1721662090000|2024-07-22 15:28:10|179232.6|179182.6|179235.9|179185.9|179237|179187|179225.2|179175.2|25
1721662100000|2024-07-22 15:28:20|179236|179186|179240.8|179190.8|179240.8|179190.8|179231.4|179181.4|12
1721662110000|2024-07-22 15:28:30|179241|179191|179258.8|179208.8|179266.7|179216.7|179241|179191|24
1721662120000|2024-07-22 15:28:40|179258.7|179208.7|179260.8|179210.8|179261.9|179211.9|179256.4|179206.4|25
1721662130000|2024-07-22 15:28:50|179261|179211|179253.5|179203.5|179261|179211|179250.2|179200.2|16
1721662140000|2024-07-22 15:29:00|179252.5|179202.5|179229.3|179179.3|179255.1|179205.1|179227.8|179177.8|30
1721662150000|2024-07-22 15:29:10|179229.1|179179.1|179230.2|179180.2|179231.1|179181.1|179229|179179|15
1721662160000|2024-07-22 15:29:20|179230.1|179180.1|179229.3|179179.3|179230.1|179180.1|179229.3|179179.3|2
1721662170000|2024-07-22 15:29:30|179230.5|179180.5|179228.4|179178.4|179233|179183|179228.4|179178.4|5
1721662180000|2024-07-22 15:29:40|179232.1|179182.1|179241.2|179191.2|179241.2|179191.2|179232.1|179182.1|7
1721662190000|2024-07-22 15:29:50|179241.1|179191.1|179244.2|179194.2|179244.2|179194.2|179241.1|179191.1|5
1721662200000|2024-07-22 15:30:00|179229.7|179179.7|179229.3|179179.3|179233.5|179183.5|179227.1|179177.1|19
1721662210000|2024-07-22 15:30:10|179229.8|179179.8|179226.2|179176.2|179229.8|179179.8|179226.2|179176.2|9
1721662220000|2024-07-22 15:30:20|179226.3|179176.3|179227.2|179177.2|179228|179178|179226.3|179176.3|9
1721662230000|2024-07-22 15:30:30|179228.1|179178.1|179196|179146|179228.1|179178.1|179195.4|179145.4|15
1721662240000|2024-07-22 15:30:40|179195.9|179145.9|179195|179145|179197.1|179147.1|179192|179142|21
1721662250000|2024-07-22 15:30:50|179195.2|179145.2|179184.1|179134.1|179195.2|179145.2|179162.6|179112.6|27
1721662260000|2024-07-22 15:31:00|179179.4|179129.4|179189.2|179139.2|179190.6|179140.6|179176.9|179126.9|23
1721662270000|2024-07-22 15:31:10|179189.7|179139.7|179173.1|179123.1|179190.7|179140.7|179166.2|179116.2|21
1721662280000|2024-07-22 15:31:20|179173|179123|179174.9|179124.9|179174.9|179124.9|179173|179123|5
1721662290000|2024-07-22 15:31:30|179174.2|179124.2|179189.7|179139.7|179190.8|179140.8|179171.5|179121.5|16
1721662300000|2024-07-22 15:31:40|179195.5|179145.5|179190.7|179140.7|179197.2|179147.2|179188.9|179138.9|19
1721662310000|2024-07-22 15:31:50|179190.6|179140.6|179186.1|179136.1|179190.6|179140.6|179184.2|179134.2|12
1721662320000|2024-07-22 15:32:00|179186|179136|179181.4|179131.4|179186.9|179136.9|179180.7|179130.7|20
1721662330000|2024-07-22 15:32:10|179180.7|179130.7|179180.8|179130.8|179180.8|179130.8|179180.5|179130.5|5
1721662340000|2024-07-22 15:32:20|179182.3|179132.3|179155.9|179105.9|179191.8|179141.8|179153|179103|24
1721662350000|2024-07-22 15:32:30|179122.1|179072.1|179106.8|179056.8|179133.3|179083.3|179101.1|179051.1|24
1721662360000|2024-07-22 15:32:40|179106|179056|179105.7|179055.7|179106.5|179056.5|179103.4|179053.4|22
1721662370000|2024-07-22 15:32:50|179106.2|179056.2|179132.8|179082.8|179137.2|179087.2|179106.2|179056.2|24
1721662380000|2024-07-22 15:33:00|179132.9|179082.9|179117.3|179067.3|179134.9|179084.9|179115.9|179065.9|21
1721662390000|2024-07-22 15:33:10|179118.2|179068.2|179129.2|179079.2|179130|179080|179099.2|179049.2|29
1721662400000|2024-07-22 15:33:20|179129.1|179079.1|179104.1|179054.1|179129.7|179079.7|179101.9|179051.9|25
1721662410000|2024-07-22 15:33:30|179104.7|179054.7|179102.2|179052.2|179120|179070|179101.7|179051.7|25
1721662420000|2024-07-22 15:33:40|179103|179053|179100.6|179050.6|179105.1|179055.1|179100.6|179050.6|13
1721662430000|2024-07-22 15:33:50|179101|179051|179094.7|179044.7|179102.2|179052.2|179094.6|179044.6|16
1721662440000|2024-07-22 15:34:00|179093.7|179043.7|179123.3|179073.3|179126.1|179076.1|179093.7|179043.7|26
1721662450000|2024-07-22 15:34:10|179123.2|179073.2|179131.7|179081.7|179134.3|179084.3|179123.2|179073.2|21
1721662460000|2024-07-22 15:34:20|179132.1|179082.1|179128.7|179078.7|179137.9|179087.9|179128.7|179078.7|12
1721662470000|2024-07-22 15:34:30|179128.6|179078.6|179112.2|179062.2|179129.7|179079.7|179111.6|179061.6|17
1721662480000|2024-07-22 15:34:40|179111.5|179061.5|179122.3|179072.3|179124.3|179074.3|179111|179061|26
1721662490000|2024-07-22 15:34:50|179122.4|179072.4|179125|179075|179127.2|179077.2|179120.7|179070.7|18
1721662500000|2024-07-22 15:35:00|179125.1|179075.1|179123.9|179073.9|179125.6|179075.6|179122.3|179072.3|21
1721662510000|2024-07-22 15:35:10|179124|179074|179119.8|179069.8|179124.5|179074.5|179119|179069|21
1721662520000|2024-07-22 15:35:20|179120.5|179070.5|179120.4|179070.4|179121.5|179071.5|179118.9|179068.9|30
1721662530000|2024-07-22 15:35:30|179119.8|179069.8|179097.4|179047.4|179119.8|179069.8|179093|179043|26
1721662540000|2024-07-22 15:35:40|179096.5|179046.5|179093.9|179043.9|179100.4|179050.4|179093.4|179043.4|21
1721662550000|2024-07-22 15:35:50|179094.2|179044.2|179094.3|179044.3|179099.3|179049.3|179093.1|179043.1|26
1721662560000|2024-07-22 15:36:00|179094.8|179044.8|179112.5|179062.5|179112.5|179062.5|179092.7|179042.7|13
1721662570000|2024-07-22 15:36:10|179113|179063|179133.7|179083.7|179135.8|179085.8|179112.6|179062.6|19
1721662580000|2024-07-22 15:36:20|179133.8|179083.8|179136.6|179086.6|179137|179087|179133.8|179083.8|11
1721662590000|2024-07-22 15:36:30|179136.8|179086.8|179142.9|179092.9|179142.9|179092.9|179131.9|179081.9|21
1721662600000|2024-07-22 15:36:40|179142.8|179092.8|179169.7|179119.7|179170.1|179120.1|179142.7|179092.7|19
1721662610000|2024-07-22 15:36:50|179169.3|179119.3|179174.6|179124.6|179178.7|179128.7|179169.3|179119.3|14
1721662620000|2024-07-22 15:37:00|179174.2|179124.2|179171.1|179121.1|179174.2|179124.2|179169.5|179119.5|12
1721662630000|2024-07-22 15:37:10|179171.4|179121.4|179162.3|179112.3|179171.9|179121.9|179162|179112|15
1721662640000|2024-07-22 15:37:20|179162.2|179112.2|179162|179112|179162.3|179112.3|179160.2|179110.2|13
1721662650000|2024-07-22 15:37:30|179162.3|179112.3|179146.8|179096.8|179162.8|179112.8|179146.8|179096.8|9
1721662660000|2024-07-22 15:37:40|179151.5|179101.5|179162.5|179112.5|179165.4|179115.4|179151.5|179101.5|17
1721662670000|2024-07-22 15:37:50|179162.9|179112.9|179162|179112|179163.2|179113.2|179157.2|179107.2|14
1721662680000|2024-07-22 15:38:00|179161.9|179111.9|179167.3|179117.3|179170.8|179120.8|179161.8|179111.8|21
1721662690000|2024-07-22 15:38:10|179167.4|179117.4|179167.4|179117.4|179169.4|179119.4|179166.7|179116.7|19
1721662700000|2024-07-22 15:38:20|179169.3|179119.3|179178.1|179128.1|179179.6|179129.6|179167|179117|17
1721662710000|2024-07-22 15:38:30|179179.4|179129.4|179204.3|179154.3|179207.7|179157.7|179177.5|179127.5|16
1721662720000|2024-07-22 15:38:40|179203.2|179153.2|179228.6|179178.6|179231.1|179181.1|179203.2|179153.2|15
1721662730000|2024-07-22 15:38:50|179230.8|179180.8|179212.6|179162.6|179230.8|179180.8|179212.4|179162.4|26
1721662740000|2024-07-22 15:39:00|179206.9|179156.9|179193.4|179143.4|179206.9|179156.9|179191.5|179141.5|25
1721662750000|2024-07-22 15:39:10|179192.7|179142.7|179194.7|179144.7|179195|179145|179192.7|179142.7|22
1721662760000|2024-07-22 15:39:20|179194.6|179144.6|179196.8|179146.8|179196.9|179146.9|179184.7|179134.7|21
1721662770000|2024-07-22 15:39:30|179196.5|179146.5|179172.7|179122.7|179198|179148|179171.2|179121.2|24
1721662780000|2024-07-22 15:39:40|179172.2|179122.2|179222.3|179172.3|179223.1|179173.1|179164.9|179114.9|22
1721662790000|2024-07-22 15:39:50|179222.1|179172.1|179228.3|179178.3|179228.5|179178.5|179222|179172|25
1721662800000|2024-07-22 15:40:00|179227.3|179177.3|179232.2|179182.2|179232.8|179182.8|179222.7|179172.7|21
1721662810000|2024-07-22 15:40:10|179232.3|179182.3|179237.6|179187.6|179251.6|179201.6|179231.9|179181.9|15
1721662820000|2024-07-22 15:40:20|179237.7|179187.7|179231.3|179181.3|179237.7|179187.7|179230.4|179180.4|24
1721662830000|2024-07-22 15:40:30|179230.7|179180.7|179230.5|179180.5|179230.7|179180.7|179229.4|179179.4|12
1721662840000|2024-07-22 15:40:40|179230.6|179180.6|179225.1|179175.1|179230.6|179180.6|179224.8|179174.8|15
1721662850000|2024-07-22 15:40:50|179224.7|179174.7|179199.2|179149.2|179225|179175|179199.2|179149.2|10
1721662860000|2024-07-22 15:41:00|179213.5|179163.5|179212.3|179162.3|179215.8|179165.8|179210.1|179160.1|22
1721662870000|2024-07-22 15:41:10|179212.4|179162.4|179219.7|179169.7|179220.3|179170.3|179211|179161|19
1721662880000|2024-07-22 15:41:20|179220.4|179170.4|179226.7|179176.7|179229.6|179179.6|179219.6|179169.6|13
1721662890000|2024-07-22 15:41:30|179226.5|179176.5|179235.6|179185.6|179238.3|179188.3|179224|179174|26
1721662900000|2024-07-22 15:41:40|179236.9|179186.9|179234.6|179184.6|179249|179199|179230.9|179180.9|31
1721662910000|2024-07-22 15:41:50|179235.2|179185.2|179231.6|179181.6|179236.1|179186.1|179231.1|179181.1|20
1721662920000|2024-07-22 15:42:00|179231.3|179181.3|179227.7|179177.7|179231.5|179181.5|179226.9|179176.9|10
1721662930000|2024-07-22 15:42:10|179228.4|179178.4|179231.4|179181.4|179235.2|179185.2|179228.4|179178.4|8
1721662940000|2024-07-22 15:42:20|179231.5|179181.5|179232.9|179182.9|179232.9|179182.9|179231.5|179181.5|8
1721662950000|2024-07-22 15:42:30|179232.5|179182.5|179233.1|179183.1|179233.6|179183.6|179232.5|179182.5|7
1721662960000|2024-07-22 15:42:40|179233.6|179183.6|179256.1|179206.1|179258.7|179208.7|179232.8|179182.8|17
1721662970000|2024-07-22 15:42:50|179255.9|179205.9|179254.8|179204.8|179256.7|179206.7|179254.8|179204.8|9
1721662980000|2024-07-22 15:43:00|179255.1|179205.1|179271.1|179146.1|179272.9|179205.1|179229.8|179142.1|24
1721662990000|2024-07-22 15:43:10|179271.2|179146.2|179269.1|179144.1|179271.2|179146.2|179268.6|179143.6|14
1721663000000|2024-07-22 15:43:20|179268.9|179143.9|179278.8|179153.8|179287.6|179162.6|179268.9|179143.9|18
1721663010000|2024-07-22 15:43:30|179278.7|179153.7|179243.8|179193.8|179283|179193.9|179243.6|179153.1|15
1721663020000|2024-07-22 15:43:40|179243|179193|179243|179193|179244|179194|179233.3|179183.3|14
1721663030000|2024-07-22 15:43:50|179243.7|179193.7|179246.3|179196.3|179253.2|179203.2|179242.8|179192.8|18
1721663040000|2024-07-22 15:44:00|179245.9|179195.9|179266.4|179216.4|179273.3|179223.3|179245.5|179195.5|15
1721663050000|2024-07-22 15:44:10|179266.5|179216.5|179266|179216|179270.6|179220.6|179264.5|179214.5|20
1721663060000|2024-07-22 15:44:20|179266.5|179216.5|179309.8|179184.8|179312.8|179216.8|179266.4|179182.5|13
1721663070000|2024-07-22 15:44:30|179309.4|179184.4|179303.3|179178.3|179310.2|179185.2|179303.3|179178.3|9
1721663080000|2024-07-22 15:44:40|179303.4|179178.4|179304.6|179179.6|179311.6|179186.6|179303.4|179178.4|21
1721663090000|2024-07-22 15:44:50|179304.5|179179.5|179297.2|179172.2|179304.6|179179.6|179294.6|179169.6|18
1721663100000|2024-07-22 15:45:00|179297.7|179172.7|179339.1|179214.1|179345.3|179220.3|179296.8|179171.8|23
1721663110000|2024-07-22 15:45:10|179339.2|179214.2|179340|179215|179341.3|179216.3|179330.3|179205.3|21
1721663120000|2024-07-22 15:45:20|179340.1|179215.1|179297.2|179247.2|179340.5|179247.2|179295.9|179214.3|17
1721663130000|2024-07-22 15:45:30|179295.4|179245.4|179286.7|179236.7|179295.4|179245.4|179286.2|179236.2|18
1721663140000|2024-07-22 15:45:40|179286.2|179236.2|179289.2|179239.2|179291.8|179241.8|179286.2|179236.2|17
1721663150000|2024-07-22 15:45:50|179289.4|179239.4|179294.9|179169.9|179294.9|179239.4|179231.2|179162.3|24
1721663160000|2024-07-22 15:46:00|179293.8|179168.8|179288.2|179163.2|179297.3|179172.3|179288.2|179163.2|21
1721663170000|2024-07-22 15:46:10|179289.8|179164.8|179252.5|179202.5|179290|179204.8|179250.1|179162.8|22
1721663180000|2024-07-22 15:46:20|179252.4|179202.4|179256.2|179206.2|179256.2|179206.2|179252.2|179202.2|18
1721663190000|2024-07-22 15:46:30|179255.3|179205.3|179255.9|179205.9|179260.2|179210.2|179253.7|179203.7|20
1721663200000|2024-07-22 15:46:40|179257|179207|179255.9|179205.9|179260.4|179210.4|179253.8|179203.8|23
1721663210000|2024-07-22 15:46:50|179256|179206|179227.6|179177.6|179256|179206|179220.1|179170.1|21
1721663220000|2024-07-22 15:47:00|179227.7|179177.7|179221.3|179171.3|179227.7|179177.7|179221.3|179171.3|27
1721663230000|2024-07-22 15:47:10|179222.1|179172.1|179228.4|179178.4|179228.4|179178.4|179219.7|179169.7|22
1721663240000|2024-07-22 15:47:20|179228.1|179178.1|179235|179185|179265.2|179215.2|179227.8|179177.8|21
1721663250000|2024-07-22 15:47:30|179235.6|179185.6|179237.6|179187.6|179237.7|179187.7|179235.5|179185.5|15
1721663260000|2024-07-22 15:47:40|179237.4|179187.4|179233.9|179183.9|179237.4|179187.4|179233.7|179183.7|19
1721663270000|2024-07-22 15:47:50|179233.2|179183.2|179224.8|179174.8|179233.2|179183.2|179214.6|179164.6|20
1721663280000|2024-07-22 15:48:00|179226|179176|179239.9|179189.9|179242.2|179192.2|179225.8|179175.8|28
1721663290000|2024-07-22 15:48:10|179239.7|179189.7|179230.5|179180.5|179239.8|179189.8|179216.6|179166.6|22
1721663300000|2024-07-22 15:48:20|179229.3|179179.3|179227.2|179177.2|179235|179185|179225.7|179175.7|24
1721663310000|2024-07-22 15:48:30|179227.1|179177.1|179222.5|179172.5|179227.1|179177.1|179220.4|179170.4|21
1721663320000|2024-07-22 15:48:40|179223.2|179173.2|179226.2|179176.2|179226.2|179176.2|179221.5|179171.5|23
1721663330000|2024-07-22 15:48:50|179225.9|179175.9|179226.7|179176.7|179228|179178|179225.5|179175.5|15
1721663340000|2024-07-22 15:49:00|179228.4|179178.4|179227.6|179177.6|179228.4|179178.4|179226.8|179176.8|10
1721663350000|2024-07-22 15:49:10|179226.4|179176.4|179263.7|179213.7|179265.6|179215.6|179225|179175|18
1721663360000|2024-07-22 15:49:20|179263.6|179213.6|179267.2|179217.2|179267.3|179217.3|179263.5|179213.5|14
1721663370000|2024-07-22 15:49:30|179266.7|179216.7|179258|179208|179269.7|179219.7|179251.6|179201.6|22
1721663380000|2024-07-22 15:49:40|179258.3|179208.3|179270.6|179220.6|179285|179235|179251.6|179201.6|23
1721663390000|2024-07-22 15:49:50|179271.3|179221.3|179281.3|179231.3|179284|179234|179271.3|179221.3|22
1721663400000|2024-07-22 15:50:00|179281.6|179231.6|179257.4|179207.4|179283.6|179233.6|179253.8|179203.8|30
1721663410000|2024-07-22 15:50:10|179257.6|179207.6|179261.3|179211.3|179261.9|179211.9|179255.3|179205.3|19
1721663420000|2024-07-22 15:50:20|179260.6|179210.6|179255.4|179205.4|179260.6|179210.6|179252.8|179202.8|17
1721663430000|2024-07-22 15:50:30|179255.9|179205.9|179258.5|179208.5|179259.4|179209.4|179255|179205|18
1721663440000|2024-07-22 15:50:40|179259|179209|179258.4|179208.4|179260.2|179210.2|179258.2|179208.2|14
1721663450000|2024-07-22 15:50:50|179258.1|179208.1|179257.1|179207.1|179258.5|179208.5|179257.1|179207.1|10
1721663460000|2024-07-22 15:51:00|179256.1|179206.1|179255.9|179205.9|179257.6|179207.6|179252.6|179202.6|17
1721663470000|2024-07-22 15:51:10|179255.4|179205.4|179255.9|179205.9|179255.9|179205.9|179253.3|179203.3|14
1721663480000|2024-07-22 15:51:20|179256.9|179206.9|179264.3|179214.3|179264.3|179214.3|179256.9|179206.9|7
1721663490000|2024-07-22 15:51:30|179264.5|179214.5|179289.2|179239.2|179289.2|179239.2|179264.3|179214.3|22
1721663500000|2024-07-22 15:51:40|179289.6|179239.6|179296.9|179246.9|179297.8|179247.8|179289.4|179239.4|20
1721663510000|2024-07-22 15:51:50|179297|179247|179272.1|179222.1|179299.1|179249.1|179271.6|179221.6|24
1721663520000|2024-07-22 15:52:00|179280.2|179230.2|179288|179238|179288|179238|179275.3|179225.3|31
1721663530000|2024-07-22 15:52:10|179287.2|179237.2|179286.9|179236.9|179295.8|179245.8|179278.9|179228.9|27
1721663540000|2024-07-22 15:52:20|179286.5|179236.5|179280|179230|179286.5|179236.5|179274.2|179224.2|24
1721663550000|2024-07-22 15:52:30|179279.7|179229.7|179279.9|179229.9|179280.2|179230.2|179277.1|179227.1|14
1721663560000|2024-07-22 15:52:40|179289.7|179239.7|179328.4|179278.4|179331.5|179281.5|179284.3|179234.3|30
1721663570000|2024-07-22 15:52:50|179328.1|179278.1|179327.3|179277.3|179328.2|179278.2|179326.6|179276.6|19
1721663580000|2024-07-22 15:53:00|179326.9|179276.9|179328.8|179278.8|179329.7|179279.7|179325.3|179275.3|19
1721663590000|2024-07-22 15:53:10|179328.7|179278.7|179314.3|179264.3|179328.8|179278.8|179311.9|179261.9|28
1721663600000|2024-07-22 15:53:20|179314.4|179264.4|179318.5|179268.5|179327.2|179277.2|179313.6|179263.6|27
1721663610000|2024-07-22 15:53:30|179316.2|179266.2|179316.1|179266.1|179317.7|179267.7|179315.1|179265.1|9
1721663620000|2024-07-22 15:53:40|179317.5|179267.5|179329.2|179279.2|179330.6|179280.6|179317.5|179267.5|24
1721663630000|2024-07-22 15:53:50|179328.6|179278.6|179338.3|179288.3|179338.6|179288.6|179328.6|179278.6|22
1721663640000|2024-07-22 15:54:00|179337.7|179287.7|179337.8|179287.8|179338.1|179288.1|179336.9|179286.9|12
1721663650000|2024-07-22 15:54:10|179337.1|179287.1|179333.4|179283.4|179337.1|179287.1|179332.6|179282.6|12
1721663660000|2024-07-22 15:54:20|179332.9|179282.9|179332.8|179282.8|179333.4|179283.4|179324.4|179274.4|14
1721663670000|2024-07-22 15:54:30|179331.9|179281.9|179324.7|179274.7|179331.9|179281.9|179320.5|179270.5|25
1721663680000|2024-07-22 15:54:40|179324.8|179274.8|179332.3|179282.3|179332.3|179282.3|179324.7|179274.7|19
1721663690000|2024-07-22 15:54:50|179332.5|179282.5|179332.6|179282.6|179333.2|179283.2|179331.4|179281.4|9
1721663700000|2024-07-22 15:55:00|179350.3|179300.3|179330.2|179280.2|179350.3|179300.3|179330|179280|20
1721663710000|2024-07-22 15:55:10|179330.1|179280.1|179359.4|179309.4|179361.6|179311.6|179328.4|179278.4|11
1721663720000|2024-07-22 15:55:20|179360.2|179310.2|179364.3|179314.3|179364.3|179314.3|179360.2|179310.2|15
1721663730000|2024-07-22 15:55:30|179364.4|179314.4|179362.3|179312.3|179364.4|179314.4|179361.7|179311.7|17
1721663740000|2024-07-22 15:55:40|179362.6|179312.6|179363.5|179313.5|179363.6|179313.6|179361.8|179311.8|10
1721663750000|2024-07-22 15:55:50|179364|179314|179344.9|179294.9|179375.9|179325.9|179343|179293|32
1721663760000|2024-07-22 15:56:00|179344.8|179294.8|179319|179269|179344.8|179294.8|179317.1|179267.1|16
1721663770000|2024-07-22 15:56:10|179318.8|179268.8|179296.4|179246.4|179318.8|179268.8|179296.4|179246.4|22
1721663780000|2024-07-22 15:56:20|179295.7|179245.7|179300.3|179250.3|179301.3|179251.3|179294.4|179244.4|15
1721663790000|2024-07-22 15:56:30|179299.6|179249.6|179292.7|179242.7|179299.6|179249.6|179292|179242|14
1721663800000|2024-07-22 15:56:40|179293.8|179243.8|179299.6|179249.6|179300|179250|179293.8|179243.8|11
1721663810000|2024-07-22 15:56:50|179299.1|179249.1|179312.2|179262.2|179312.5|179262.5|179297.4|179247.4|10
1721663820000|2024-07-22 15:57:00|179312.1|179262.1|179298.5|179248.5|179312.4|179262.4|179298.5|179248.5|21
1721663830000|2024-07-22 15:57:10|179297.6|179247.6|179291.2|179241.2|179297.6|179247.6|179291.2|179241.2|15
1721663840000|2024-07-22 15:57:20|179290.8|179240.8|179291.5|179241.5|179291.7|179241.7|179290.7|179240.7|10
1721663850000|2024-07-22 15:57:30|179291.7|179241.7|179313.2|179263.2|179315|179265|179291.7|179241.7|13
1721663860000|2024-07-22 15:57:40|179313.1|179263.1|179364.9|179314.9|179373.6|179323.6|179312.6|179262.6|22
1721663870000|2024-07-22 15:57:50|179365.8|179315.8|179359.4|179309.4|179366.2|179316.2|179358.5|179308.5|17
1721663880000|2024-07-22 15:58:00|179359.3|179309.3|179386.6|179336.6|179387.7|179337.7|179359.3|179309.3|30
1721663890000|2024-07-22 15:58:10|179386.4|179336.4|179386.8|179336.8|179390.9|179340.9|179383.9|179333.9|18
1721663900000|2024-07-22 15:58:20|179387.2|179337.2|179387.7|179337.7|179388.2|179338.2|179384.3|179334.3|13
1721663910000|2024-07-22 15:58:30|179388.4|179338.4|179389.8|179339.8|179389.9|179339.9|179384|179334|16
1721663920000|2024-07-22 15:58:40|179389.4|179339.4|179377.3|179327.3|179389.4|179339.4|179377.3|179327.3|16
1721663930000|2024-07-22 15:58:50|179377.4|179327.4|179360.9|179310.9|179377.4|179327.4|179360.3|179310.3|24
1721663940000|2024-07-22 15:59:00|179360.3|179310.3|179358.3|179308.3|179360.3|179310.3|179358.3|179308.3|13
1721663950000|2024-07-22 15:59:10|179358.9|179308.9|179372.9|179247.9|179372.9|179308.9|179333.2|179247.9|22
1721663960000|2024-07-22 15:59:20|179372.8|179247.8|179334|179284|179384.1|179284|179332.7|179247.8|24
1721663970000|2024-07-22 15:59:30|179334.6|179284.6|179330|179280|179335.3|179285.3|179330|179280|10
1721663980000|2024-07-22 15:59:40|179330.5|179280.5|179331.5|179281.5|179334.2|179284.2|179328.3|179278.3|14
1721663990000|2024-07-22 15:59:50|179331|179281|179326|179276|179332|179282|179326|179276|16
1721664000000|2024-07-22 16:00:00|179328.3|179278.3|179325.6|179275.6|179330.2|179280.2|179313.7|179263.7|25
1721664010000|2024-07-22 16:00:10|179325.7|179275.7|179327.5|179277.5|179327.5|179277.5|179324|179274|16
1721664020000|2024-07-22 16:00:20|179326.9|179276.9|179329|179279|179329|179279|179323.9|179273.9|16
1721664030000|2024-07-22 16:00:30|179328.7|179278.7|179331.5|179281.5|179331.5|179281.5|179326.2|179276.2|17
1721664040000|2024-07-22 16:00:40|179331.4|179281.4|179342.2|179292.2|179345.9|179295.9|179331.4|179281.4|20
1721664050000|2024-07-22 16:00:50|179341.5|179291.5|179341.4|179291.4|179341.6|179291.6|179335.8|179285.8|24
1721664060000|2024-07-22 16:01:00|179341.6|179291.6|179323.5|179273.5|179341.6|179291.6|179322.5|179272.5|14
1721664070000|2024-07-22 16:01:10|179323.2|179273.2|179313.7|179263.7|179325.1|179275.1|179310.3|179260.3|20
1721664080000|2024-07-22 16:01:20|179312|179262|179291|179241|179312.6|179262.6|179290.7|179240.7|22
1721664090000|2024-07-22 16:01:30|179291.2|179241.2|179301.7|179251.7|179301.8|179251.8|179291.2|179241.2|24
1721664100000|2024-07-22 16:01:40|179301.2|179251.2|179291|179241|179301.2|179251.2|179289.4|179239.4|11
1721664110000|2024-07-22 16:01:50|179291.9|179241.9|179263.7|179213.7|179291.9|179241.9|179255.1|179205.1|20
1721664120000|2024-07-22 16:02:00|179263.6|179213.6|179283.4|179233.4|179287.3|179237.3|179263.2|179213.2|20
1721664130000|2024-07-22 16:02:10|179283.6|179233.6|179288.9|179238.9|179290.6|179240.6|179283.5|179233.5|15
1721664140000|2024-07-22 16:02:20|179289|179239|179264.4|179214.4|179289|179239|179263.8|179213.8|22
1721664150000|2024-07-22 16:02:30|179264.1|179214.1|179255.9|179205.9|179264.1|179214.1|179255.8|179205.8|22
1721664160000|2024-07-22 16:02:40|179256.9|179206.9|179293.3|179168.3|179294.6|179209.7|179256.9|179167.6|12
1721664170000|2024-07-22 16:02:50|179293.4|179168.4|179313.5|179263.5|179323.5|179273.5|179287.7|179168.4|20
1721664180000|2024-07-22 16:03:00|179315.5|179265.5|179311.7|179261.7|179315.7|179265.7|179311.7|179261.7|12
1721664190000|2024-07-22 16:03:10|179312.2|179262.2|179307.6|179257.6|179312.2|179262.2|179304.7|179254.7|15
1721664200000|2024-07-22 16:03:20|179307.4|179257.4|179319.3|179269.3|179319.3|179269.3|179307.4|179257.4|12
1721664210000|2024-07-22 16:03:30|179306.1|179256.1|179305.5|179255.5|179307.1|179257.1|179305.5|179255.5|9
1721664220000|2024-07-22 16:03:40|179304.7|179254.7|179299.9|179249.9|179304.7|179254.7|179297.8|179247.8|13
1721664230000|2024-07-22 16:03:50|179300.9|179250.9|179283.5|179233.5|179303.1|179253.1|179283.3|179233.3|24
1721664240000|2024-07-22 16:04:00|179283.3|179233.3|179290.3|179240.3|179293.2|179243.2|179278.9|179228.9|18
1721664250000|2024-07-22 16:04:10|179289.6|179239.6|179296.2|179246.2|179296.9|179246.9|179288.6|179238.6|9
1721664260000|2024-07-22 16:04:20|179295.3|179245.3|179294.7|179244.7|179295.8|179245.8|179294.7|179244.7|11
1721664270000|2024-07-22 16:04:30|179295.1|179245.1|179295.7|179245.7|179296.1|179246.1|179295|179245|9
1721664280000|2024-07-22 16:04:40|179295.9|179245.9|179286.4|179236.4|179304.9|179254.9|179285.9|179235.9|24
1721664290000|2024-07-22 16:04:50|179286.6|179236.6|179285.5|179235.5|179286.8|179236.8|179285.5|179235.5|9
1721664300000|2024-07-22 16:05:00|179284.9|179234.9|179278.4|179228.4|179286|179236|179277.2|179227.2|21
1721664310000|2024-07-22 16:05:10|179278.5|179228.5|179278.7|179228.7|179284.4|179234.4|179278.5|179228.5|16
1721664320000|2024-07-22 16:05:20|179278.2|179228.2|179278.9|179228.9|179279.4|179229.4|179276|179226|16
1721664330000|2024-07-22 16:05:30|179276|179226|179273.9|179223.9|179278|179228|179266|179216|16
1721664340000|2024-07-22 16:05:40|179274.7|179224.7|179272.9|179222.9|179277.6|179227.6|179272.6|179222.6|16
1721664350000|2024-07-22 16:05:50|179272.4|179222.4|179262.7|179212.7|179272.4|179222.4|179261.8|179211.8|20
1721664360000|2024-07-22 16:06:00|179262.5|179212.5|179264.8|179214.8|179264.9|179214.9|179262.5|179212.5|13
1721664370000|2024-07-22 16:06:10|179264.3|179214.3|179263.9|179213.9|179264.3|179214.3|179260.6|179210.6|19
1721664380000|2024-07-22 16:06:20|179264.4|179214.4|179262.5|179212.5|179264.5|179214.5|179256.8|179206.8|21
1721664390000|2024-07-22 16:06:30|179262.1|179212.1|179263.4|179213.4|179265.2|179215.2|179262.1|179212.1|14
1721664400000|2024-07-22 16:06:40|179263.9|179213.9|179279.7|179229.7|179280|179230|179263.9|179213.9|14
1721664410000|2024-07-22 16:06:50|179273.5|179223.5|179290.3|179240.3|179290.3|179240.3|179273.5|179223.5|12
1721664420000|2024-07-22 16:07:00|179292.8|179242.8|179306.2|179256.2|179306.2|179256.2|179287.2|179237.2|11
1721664430000|2024-07-22 16:07:10|179309.7|179259.7|179309|179259|179309.9|179259.9|179309|179259|9
1721664440000|2024-07-22 16:07:20|179308.3|179258.3|179300.4|179250.4|179309.9|179259.9|179300.1|179250.1|16
1721664450000|2024-07-22 16:07:30|179298.8|179248.8|179295.2|179245.2|179298.9|179248.9|179295.2|179245.2|7
1721664460000|2024-07-22 16:07:40|179293.4|179243.4|179293.9|179243.9|179293.9|179243.9|179289.6|179239.6|18
1721664470000|2024-07-22 16:07:50|179293.1|179243.1|179300.1|179250.1|179301.5|179251.5|179293.1|179243.1|13
1721664480000|2024-07-22 16:08:00|179300|179250|179299.2|179249.2|179300.2|179250.2|179297.1|179247.1|13
1721664490000|2024-07-22 16:08:10|179297.1|179247.1|179291.9|179241.9|179297.6|179247.6|179291.9|179241.9|17
1721664500000|2024-07-22 16:08:20|179292.4|179242.4|179287.4|179237.4|179292.4|179242.4|179287.4|179237.4|12
1721664510000|2024-07-22 16:08:30|179287.8|179237.8|179266.9|179216.9|179288|179238|179264.9|179214.9|14
1721664520000|2024-07-22 16:08:40|179266.2|179216.2|179268.6|179218.6|179271|179221|179266.1|179216.1|19
1721664530000|2024-07-22 16:08:50|179295.3|179245.3|179294.8|179244.8|179297|179247|179293.6|179243.6|16
1721664540000|2024-07-22 16:09:00|179292.3|179242.3|179290.4|179240.4|179292.9|179242.9|179288.1|179238.1|14
1721664550000|2024-07-22 16:09:10|179289.9|179239.9|179288.8|179238.8|179289.9|179239.9|179283.5|179233.5|18
1721664560000|2024-07-22 16:09:20|179288.2|179238.2|179290.4|179240.4|179290.4|179240.4|179288.2|179238.2|11
1721664570000|2024-07-22 16:09:30|179292.2|179242.2|179296.5|179246.5|179296.8|179246.8|179292.2|179242.2|11
1721664580000|2024-07-22 16:09:40|179295.9|179245.9|179295.9|179245.9|179295.9|179245.9|179295.7|179245.7|4
1721664590000|2024-07-22 16:09:50|179295.8|179245.8|179286.3|179236.3|179295.8|179245.8|179286.3|179236.3|14
1721664600000|2024-07-22 16:10:00|179285.3|179235.3|179282.5|179232.5|179286.3|179236.3|179280.8|179230.8|15
1721664610000|2024-07-22 16:10:10|179283.2|179233.2|179282.7|179232.7|179283.2|179233.2|179280.5|179230.5|9
1721664620000|2024-07-22 16:10:20|179282.5|179232.5|179282.3|179232.3|179283.3|179233.3|179278.6|179228.6|4
1721664630000|2024-07-22 16:10:30|179281.7|179231.7|179269.4|179219.4|179281.7|179231.7|179268.7|179218.7|15
1721664640000|2024-07-22 16:10:40|179269.3|179219.3|179266.6|179216.6|179269.3|179219.3|179266.5|179216.5|10
1721664650000|2024-07-22 16:10:50|179265.5|179215.5|179267.4|179217.4|179269.8|179219.8|179265.5|179215.5|8
1721664660000|2024-07-22 16:11:00|179269.3|179219.3|179267|179217|179269.9|179219.9|179267|179217|8
1721664670000|2024-07-22 16:11:10|179267.5|179217.5|179290.7|179240.7|179290.8|179240.8|179267.5|179217.5|10
1721664680000|2024-07-22 16:11:20|179290.4|179240.4|179291|179241|179291.3|179241.3|179290.3|179240.3|9
1721664690000|2024-07-22 16:11:30|179289.2|179239.2|179288.3|179238.3|179291.1|179241.1|179288.2|179238.2|15
1721664700000|2024-07-22 16:11:40|179287.9|179237.9|179291.5|179241.5|179291.5|179241.5|179287.8|179237.8|9
1721664710000|2024-07-22 16:11:50|179293.5|179243.5|179293.5|179243.5|179293.5|179243.5|179292.5|179242.5|9
1721664720000|2024-07-22 16:12:00|179293|179243|179296.7|179246.7|179300|179250|179293|179243|8
1721664730000|2024-07-22 16:12:10|179295.6|179245.6|179298.2|179248.2|179298.9|179248.9|179295.6|179245.6|9
1721664740000|2024-07-22 16:12:20|179299|179249|179298.5|179248.5|179299.7|179249.7|179295.4|179245.4|11
1721664760000|2024-07-22 16:12:40|179298|179248|179296.6|179246.6|179298|179248|179296.6|179246.6|3
1721664770000|2024-07-22 16:12:50|179297|179247|179298.4|179248.4|179299|179249|179297|179247|4
1721664780000|2024-07-22 16:13:00|179297.2|179247.2|179282.7|179232.7|179299.1|179249.1|179278.9|179228.9|18
1721664790000|2024-07-22 16:13:10|179282.8|179232.8|179252.5|179202.5|179282.8|179232.8|179243.7|179193.7|12
1721664800000|2024-07-22 16:13:20|179252.1|179202.1|179254.3|179204.3|179254.3|179204.3|179251.8|179201.8|15
1721664810000|2024-07-22 16:13:30|179253|179203|179257.6|179207.6|179258.6|179208.6|179251|179201|17
1721664820000|2024-07-22 16:13:40|179258|179208|179245.8|179195.8|179258|179208|179241.5|179191.5|15
1721664830000|2024-07-22 16:13:50|179242.2|179192.2|179263.4|179213.4|179267.5|179217.5|179242.2|179192.2|21
1721664840000|2024-07-22 16:14:00|179263.3|179213.3|179276.8|179226.8|179287.1|179237.1|179262.9|179212.9|15
1721664850000|2024-07-22 16:14:10|179277.3|179227.3|179283.6|179233.6|179283.7|179233.7|179276.8|179226.8|21
1721664860000|2024-07-22 16:14:20|179284.3|179234.3|179286.2|179236.2|179286.2|179236.2|179284.1|179234.1|14
1721664870000|2024-07-22 16:14:30|179286.7|179236.7|179293.1|179243.1|179294.3|179244.3|179286.7|179236.7|10
1721664880000|2024-07-22 16:14:40|179293.2|179243.2|179293.3|179243.3|179294.1|179244.1|179293.1|179243.1|11
1721664890000|2024-07-22 16:14:50|179293.6|179243.6|179298.3|179248.3|179298.3|179248.3|179293.6|179243.6|6
1721664900000|2024-07-22 16:15:00|179299.1|179249.1|179301.1|179251.1|179301.4|179251.4|179299.1|179249.1|8
1721664910000|2024-07-22 16:15:10|179301|179251|179299.3|179249.3|179301.5|179251.5|179296.7|179246.7|7
1721664920000|2024-07-22 16:15:20|179299.2|179249.2|179295.5|179245.5|179299.2|179249.2|179295.5|179245.5|16
1721664930000|2024-07-22 16:15:30|179295.2|179245.2|179296.8|179246.8|179297.8|179247.8|179292.8|179242.8|14
1721664940000|2024-07-22 16:15:40|179295.5|179245.5|179273|179223|179295.5|179245.5|179272.4|179222.4|23
1721664950000|2024-07-22 16:15:50|179273.3|179223.3|179267.5|179217.5|179273.3|179223.3|179266.6|179216.6|12
1721664960000|2024-07-22 16:16:00|179267.4|179217.4|179263.7|179213.7|179267.4|179217.4|179263.4|179213.4|19
1721664970000|2024-07-22 16:16:10|179264.1|179214.1|179258.6|179208.6|179264.2|179214.2|179258.6|179208.6|21
1721664980000|2024-07-22 16:16:20|179255|179205|179251.8|179201.8|179256.2|179206.2|179249.4|179199.4|16
1721664990000|2024-07-22 16:16:30|179249.3|179199.3|179252|179202|179252.8|179202.8|179247.6|179197.6|11
1721665000000|2024-07-22 16:16:40|179252.1|179202.1|179255|179205|179255|179205|179247.5|179197.5|14
1721665010000|2024-07-22 16:16:50|179255.2|179205.2|179264.1|179214.1|179264.3|179214.3|179255.1|179205.1|11
1721665020000|2024-07-22 16:17:00|179264.5|179214.5|179282.7|179232.7|179284.7|179234.7|179264.5|179214.5|12
1721665030000|2024-07-22 16:17:10|179280.6|179230.6|179275.6|179225.6|179280.6|179230.6|179273.5|179223.5|11
1721665040000|2024-07-22 16:17:20|179274.6|179224.6|179263.5|179213.5|179274.6|179224.6|179261.1|179211.1|20
1721665050000|2024-07-22 16:17:30|179263.1|179213.1|179294.3|179244.3|179294.4|179244.4|179263.1|179213.1|15
1721665060000|2024-07-22 16:17:40|179293.5|179243.5|179264.3|179214.3|179293.5|179243.5|179262|179212|14
1721665070000|2024-07-22 16:17:50|179263.6|179213.6|179263.6|179213.6|179264.2|179214.2|179262.9|179212.9|10
1721665080000|2024-07-22 16:18:00|179263.7|179213.7|179263.2|179213.2|179263.7|179213.7|179262.6|179212.6|16
1721665090000|2024-07-22 16:18:10|179263.4|179213.4|179256.9|179206.9|179263.8|179213.8|179256.2|179206.2|16
1721665100000|2024-07-22 16:18:20|179256.7|179206.7|179256.3|179206.3|179256.7|179206.7|179255.7|179205.7|8
1721665110000|2024-07-22 16:18:30|179255.5|179205.5|179248.3|179198.3|179255.5|179205.5|179248.3|179198.3|15
1721665120000|2024-07-22 16:18:40|179248.4|179198.4|179222.6|179172.6|179248.4|179198.4|179222.6|179172.6|15
1721665130000|2024-07-22 16:18:50|179223.5|179173.5|179222.3|179172.3|179227.2|179177.2|179214.4|179164.4|17
1721665140000|2024-07-22 16:19:00|179222.6|179172.6|179222.5|179172.5|179223.1|179173.1|179222.2|179172.2|7
1721665150000|2024-07-22 16:19:10|179222.4|179172.4|179222.2|179172.2|179224.4|179174.4|179222.2|179172.2|8
1721665160000|2024-07-22 16:19:20|179222.6|179172.6|179216.7|179166.7|179222.6|179172.6|179215.8|179165.8|14
1721665170000|2024-07-22 16:19:30|179216|179166|179215.9|179165.9|179217.4|179167.4|179214.5|179164.5|6
1721665180000|2024-07-22 16:19:40|179215.1|179165.1|179213.2|179163.2|179215.1|179165.1|179205.7|179155.7|15
1721665190000|2024-07-22 16:19:50|179219.4|179169.4|179219.6|179169.6|179219.6|179169.6|179218.6|179168.6|8
1721665200000|2024-07-22 16:20:00|179219.8|179169.8|179217.4|179167.4|179219.8|179169.8|179215.8|179165.8|14
1721665210000|2024-07-22 16:20:10|179218.1|179168.1|179199.3|179149.3|179218.1|179168.1|179199.3|179149.3|14
1721665220000|2024-07-22 16:20:20|179200.5|179150.5|179198.7|179148.7|179200.5|179150.5|179197|179147|14
1721665230000|2024-07-22 16:20:30|179198.8|179148.8|179198.5|179148.5|179199.3|179149.3|179197.7|179147.7|13
1721665240000|2024-07-22 16:20:40|179198.6|179148.6|179184.2|179134.2|179198.6|179148.6|179183.2|179133.2|13
1721665250000|2024-07-22 16:20:50|179185.7|179135.7|179182.7|179132.7|179186|179136|179182.7|179132.7|9
1721665260000|2024-07-22 16:21:00|179182.9|179132.9|179177.5|179127.5|179182.9|179132.9|179176|179126|11
1721665270000|2024-07-22 16:21:10|179177.6|179127.6|179185.8|179135.8|179185.8|179135.8|179176.9|179126.9|8
1721665280000|2024-07-22 16:21:20|179188.2|179138.2|179195|179145|179196.2|179146.2|179188.2|179138.2|23
1721665290000|2024-07-22 16:21:30|179195.1|179145.1|179194.8|179144.8|179196.5|179146.5|179194|179144|13
1721665300000|2024-07-22 16:21:40|179194.5|179144.5|179192.6|179142.6|179197.1|179147.1|179186.6|179136.6|19
1721665310000|2024-07-22 16:21:50|179192.7|179142.7|179192.6|179142.6|179194|179144|179188.2|179138.2|9
1721665320000|2024-07-22 16:22:00|179192.7|179142.7|179190.7|179140.7|179192.7|179142.7|179175.9|179125.9|17
1721665330000|2024-07-22 16:22:10|179190.6|179140.6|179190.9|179140.9|179196.4|179146.4|179183.8|179133.8|19
1721665340000|2024-07-22 16:22:20|179191.5|179141.5|179196.7|179146.7|179205.4|179155.4|179191.5|179141.5|16
1721665350000|2024-07-22 16:22:30|179196.9|179146.9|179192.2|179142.2|179198|179148|179192.2|179142.2|15
1721665360000|2024-07-22 16:22:40|179193|179143|179189.6|179139.6|179194.2|179144.2|179189.6|179139.6|6
1721665370000|2024-07-22 16:22:50|179190|179140|179209.6|179159.6|179209.6|179159.6|179190|179140|16
1721665380000|2024-07-22 16:23:00|179210.1|179160.1|179211.8|179161.8|179212.2|179162.2|179210.1|179160.1|14
1721665390000|2024-07-22 16:23:10|179270.4|179145.4|179275.3|179150.3|179275.5|179150.5|179269.4|179144.4|20
1721665400000|2024-07-22 16:23:20|179274.6|179149.6|179269.3|179144.3|179274.6|179149.6|179269|179144|12
1721665410000|2024-07-22 16:23:30|179271.2|179146.2|179270.8|179145.8|179271.3|179146.3|179270.1|179145.1|9
1721665420000|2024-07-22 16:23:40|179270.7|179145.7|179270.3|179145.3|179270.7|179145.7|179265.1|179140.1|5
1721665430000|2024-07-22 16:23:50|179269.3|179144.3|179268.6|179143.6|179269.8|179144.8|179267.2|179142.2|9
1721665440000|2024-07-22 16:24:00|179269.2|179144.2|179228.2|179178.2|179269.2|179190.5|179223.2|179144.2|23
1721665450000|2024-07-22 16:24:10|179228.6|179178.6|179243.3|179193.3|179249.9|179199.9|179228.5|179178.5|16
1721665460000|2024-07-22 16:24:20|179246.6|179196.6|179246.4|179196.4|179246.6|179196.6|179242.6|179192.6|5
1721665470000|2024-07-22 16:24:30|179246.6|179196.6|179249.3|179199.3|179249.3|179199.3|179245.5|179195.5|16
1721665480000|2024-07-22 16:24:40|179249|179199|179250.2|179200.2|179250.5|179200.5|179249|179199|11
1721665490000|2024-07-22 16:24:50|179245.9|179195.9|179243.8|179193.8|179248|179198|179241.7|179191.7|18
1721665500000|2024-07-22 16:25:00|179245.6|179195.6|179234.3|179184.3|179245.6|179195.6|179232.9|179182.9|11
1721665510000|2024-07-22 16:25:10|179233.9|179183.9|179229.4|179179.4|179238.9|179188.9|179229.4|179179.4|12
1721665520000|2024-07-22 16:25:20|179229.8|179179.8|179239.3|179189.3|179240.1|179190.1|179228.3|179178.3|17
1721665530000|2024-07-22 16:25:30|179239.4|179189.4|179267.4|179217.4|179275.7|179225.7|179239.4|179189.4|26
1721665540000|2024-07-22 16:25:40|179270.1|179220.1|179271.3|179221.3|179278.5|179228.5|179267.1|179217.1|21
1721665550000|2024-07-22 16:25:50|179270.8|179220.8|179256.3|179206.3|179270.8|179220.8|179242.5|179192.5|24
1721665560000|2024-07-22 16:26:00|179256.4|179206.4|179255.6|179205.6|179259|179209|179253.7|179203.7|24
1721665570000|2024-07-22 16:26:10|179255.2|179205.2|179247.6|179197.6|179255.4|179205.4|179247.3|179197.3|12
1721665580000|2024-07-22 16:26:20|179247.7|179197.7|179246.8|179196.8|179248.1|179198.1|179245.4|179195.4|14
1721665590000|2024-07-22 16:26:30|179246.6|179196.6|179248.6|179198.6|179249.8|179199.8|179233|179183|17
1721665600000|2024-07-22 16:26:40|179248.5|179198.5|179257.5|179207.5|179262.5|179212.5|179248.5|179198.5|16
1721665610000|2024-07-22 16:26:50|179255.2|179205.2|179255.9|179205.9|179256.2|179206.2|179253.4|179203.4|12
1721665620000|2024-07-22 16:27:00|179255.8|179205.8|179247.5|179197.5|179256.5|179206.5|179246.2|179196.2|16
1721665630000|2024-07-22 16:27:10|179246.5|179196.5|179246.7|179196.7|179247.1|179197.1|179245.6|179195.6|5
1721665640000|2024-07-22 16:27:20|179246.5|179196.5|179253.6|179203.6|179253.8|179203.8|179245.9|179195.9|14
1721665650000|2024-07-22 16:27:30|179253.5|179203.5|179257.6|179207.6|179257.6|179207.6|179252|179202|11
1721665660000|2024-07-22 16:27:40|179257.1|179207.1|179256.9|179206.9|179257.4|179207.4|179256.9|179206.9|6
1721665670000|2024-07-22 16:27:50|179255.9|179205.9|179254.8|179204.8|179255.9|179205.9|179252.8|179202.8|8
1721665680000|2024-07-22 16:28:00|179254.9|179204.9|179257.2|179207.2|179257.2|179207.2|179254.9|179204.9|9
1721665690000|2024-07-22 16:28:10|179256.7|179206.7|179258|179208|179271.6|179221.6|179255.4|179205.4|24
1721665700000|2024-07-22 16:28:20|179259.1|179209.1|179241.6|179191.6|179259.1|179209.1|179238.8|179188.8|23
1721665710000|2024-07-22 16:28:30|179242.1|179192.1|179234.7|179184.7|179242.1|179192.1|179233.2|179183.2|19
1721665720000|2024-07-22 16:28:40|179234.8|179184.8|179235.7|179185.7|179235.8|179185.8|179234.8|179184.8|10
1721665730000|2024-07-22 16:28:50|179235.5|179185.5|179237.2|179187.2|179237.8|179187.8|179235.5|179185.5|10
1721665740000|2024-07-22 16:29:00|179237.1|179187.1|179251.7|179201.7|179256.3|179206.3|179237.1|179187.1|19
1721665750000|2024-07-22 16:29:10|179249|179199|179255.6|179205.6|179255.6|179205.6|179249|179199|15
1721665760000|2024-07-22 16:29:20|179254.9|179204.9|179259.7|179209.7|179259.7|179209.7|179253.8|179203.8|18
1721665770000|2024-07-22 16:29:30|179260.1|179210.1|179251.3|179201.3|179260.1|179210.1|179251.2|179201.2|15
1721665780000|2024-07-22 16:29:40|179251.2|179201.2|179234.3|179184.3|179251.2|179201.2|179234.3|179184.3|10
1721665790000|2024-07-22 16:29:50|179234.5|179184.5|179237.9|179187.9|179237.9|179187.9|179233.9|179183.9|12
1721665800000|2024-07-22 16:30:00|179238.4|179188.4|179246.4|179196.4|179247.8|179197.8|179238.4|179188.4|17
1721665810000|2024-07-22 16:30:10|179246.3|179196.3|179244.3|179194.3|179247|179197|179244.3|179194.3|6
1721665820000|2024-07-22 16:30:20|179244.4|179194.4|179239.7|179189.7|179245.4|179195.4|179239.7|179189.7|13
1721665830000|2024-07-22 16:30:30|179239.3|179189.3|179235.3|179185.3|179239.5|179189.5|179232.9|179182.9|10
1721665840000|2024-07-22 16:30:40|179235|179185|179234.1|179184.1|179235|179185|179231.2|179181.2|10
1721665850000|2024-07-22 16:30:50|179234.2|179184.2|179235.4|179185.4|179235.7|179185.7|179234.2|179184.2|7
1721665860000|2024-07-22 16:31:00|179235.3|179185.3|179255.5|179205.5|179255.5|179205.5|179235.2|179185.2|18
1721665870000|2024-07-22 16:31:10|179255|179205|179304.4|179254.4|179306|179256|179255|179205|23
1721665880000|2024-07-22 16:31:20|179304.1|179254.1|179308.3|179258.3|179308.5|179258.5|179304.1|179254.1|12
1721665890000|2024-07-22 16:31:30|179307.7|179257.7|179306|179256|179307.7|179257.7|179297|179247|19
1721665900000|2024-07-22 16:31:40|179306.1|179256.1|179305.8|179255.8|179306.1|179256.1|179304.3|179254.3|5
1721665910000|2024-07-22 16:31:50|179304.8|179254.8|179304.6|179254.6|179304.8|179254.8|179300.9|179250.9|10
1721665920000|2024-07-22 16:32:00|179304.7|179254.7|179294.9|179244.9|179304.7|179254.7|179293.2|179243.2|12
1721665930000|2024-07-22 16:32:10|179295|179245|179291.5|179241.5|179295|179245|179290.4|179240.4|17
1721665940000|2024-07-22 16:32:20|179291.2|179241.2|179297.8|179247.8|179299|179249|179289.6|179239.6|18
1721665950000|2024-07-22 16:32:30|179297.9|179247.9|179297.1|179247.1|179299.4|179249.4|179297|179247|14
1721665960000|2024-07-22 16:32:40|179297.3|179247.3|179297.9|179247.9|179297.9|179247.9|179296.8|179246.8|10
1721665970000|2024-07-22 16:32:50|179297.4|179247.4|179304.2|179254.2|179304.8|179254.8|179297.3|179247.3|16
1721665980000|2024-07-22 16:33:00|179304.3|179254.3|179305.9|179255.9|179305.9|179255.9|179303.9|179253.9|9
1721665990000|2024-07-22 16:33:10|179306.6|179256.6|179304.3|179254.3|179306.8|179256.8|179301.2|179251.2|10
1721666000000|2024-07-22 16:33:20|179304.1|179254.1|179303|179253|179304.2|179254.2|179302.8|179252.8|7
1721666010000|2024-07-22 16:33:30|179302.1|179252.1|179291.7|179241.7|179302.1|179252.1|179290.4|179240.4|13
1721666020000|2024-07-22 16:33:40|179291.5|179241.5|179285.2|179235.2|179291.6|179241.6|179285|179235|13
1721666030000|2024-07-22 16:33:50|179285.9|179235.9|179264.8|179214.8|179286.1|179236.1|179264.6|179214.6|16
1721666040000|2024-07-22 16:34:00|179264.7|179214.7|179280.8|179230.8|179282.8|179232.8|179264.7|179214.7|19
1721666050000|2024-07-22 16:34:10|179281|179231|179283.8|179233.8|179283.8|179233.8|179280.6|179230.6|8
1721666060000|2024-07-22 16:34:20|179282.2|179232.2|179266.1|179216.1|179282.2|179232.2|179265.1|179215.1|5
1721666070000|2024-07-22 16:34:30|179265.9|179215.9|179263.8|179213.8|179265.9|179215.9|179263.8|179213.8|10
1721666080000|2024-07-22 16:34:40|179262.2|179212.2|179277.8|179227.8|179286.8|179236.8|179262.2|179212.2|19
1721666090000|2024-07-22 16:34:50|179278|179228|179277.1|179227.1|179278.6|179228.6|179273.8|179223.8|16
1721666100000|2024-07-22 16:35:00|179277|179227|179278.3|179228.3|179278.4|179228.4|179274.9|179224.9|15
1721666110000|2024-07-22 16:35:10|179278.4|179228.4|179282.1|179232.1|179282.5|179232.5|179278.4|179228.4|15
1721666120000|2024-07-22 16:35:20|179278.9|179228.9|179281.3|179231.3|179281.3|179231.3|179278.5|179228.5|8
1721666130000|2024-07-22 16:35:30|179280|179230|179277.1|179227.1|179281.4|179231.4|179275.9|179225.9|12
1721666150000|2024-07-22 16:35:50|179277.6|179227.6|179275.1|179225.1|179277.6|179227.6|179275.1|179225.1|3
1721666160000|2024-07-22 16:36:00|179275.3|179225.3|179297.2|179172.2|179306.3|179225.3|179266.1|179165.2|16
1721666170000|2024-07-22 16:36:10|179297.3|179172.3|179298.6|179173.6|179298.6|179173.6|179297|179172|9
1721666180000|2024-07-22 16:36:20|179298.7|179173.7|179302.4|179177.4|179302.5|179177.5|179298.7|179173.7|7
1721666190000|2024-07-22 16:36:30|179301.9|179176.9|179301.9|179176.9|179301.9|179176.9|179299.9|179174.9|13
1721666200000|2024-07-22 16:36:40|179301.7|179176.7|179296.4|179171.4|179301.7|179176.7|179292.1|179167.1|19
1721666210000|2024-07-22 16:36:50|179296.5|179171.5|179295|179170|179297.6|179172.6|179295|179170|13
1721666220000|2024-07-22 16:37:00|179294.3|179169.3|179295.2|179170.2|179295.9|179170.9|179294.3|179169.3|8
1721666230000|2024-07-22 16:37:10|179295.4|179170.4|179295.7|179170.7|179299.1|179174.1|179295.4|179170.4|5
1721666240000|2024-07-22 16:37:20|179294.7|179169.7|179294.7|179169.7|179295.2|179170.2|179294.4|179169.4|10
1721666250000|2024-07-22 16:37:30|179294.6|179169.6|179294.9|179169.9|179295|179170|179294.6|179169.6|4
1721666260000|2024-07-22 16:37:40|179294.4|179169.4|179297.8|179172.8|179299.2|179174.2|179294.4|179169.4|7
1721666270000|2024-07-22 16:37:50|179297.7|179172.7|179297.3|179172.3|179297.7|179172.7|179295|179170|8
1721666280000|2024-07-22 16:38:00|179298.1|179173.1|179297.7|179172.7|179298.1|179173.1|179297.7|179172.7|4
1721666290000|2024-07-22 16:38:10|179297.8|179172.8|179298.8|179173.8|179299.5|179174.5|179297.8|179172.8|8
1721666300000|2024-07-22 16:38:20|179299.6|179174.6|179297.5|179172.5|179299.6|179174.6|179297.5|179172.5|5
1721666310000|2024-07-22 16:38:30|179297.4|179172.4|179282.7|179157.7|179297.4|179172.4|179268.3|179143.3|10
1721666320000|2024-07-22 16:38:40|179283.4|179158.4|179237.4|179187.4|179283.8|179196.6|179235.3|179158|16
1721666330000|2024-07-22 16:38:50|179237.5|179187.5|179241.3|179191.3|179241.4|179191.4|179235.7|179185.7|13
1721666340000|2024-07-22 16:39:00|179241.2|179191.2|179239.9|179189.9|179241.2|179191.2|179237.2|179187.2|11
1721666350000|2024-07-22 16:39:10|179240.4|179190.4|179268.2|179218.2|179268.2|179218.2|179239|179189|16
1721666360000|2024-07-22 16:39:20|179268.5|179218.5|179268.3|179218.3|179268.5|179218.5|179266.6|179216.6|8
1721666370000|2024-07-22 16:39:30|179268|179218|179261.5|179211.5|179268.1|179218.1|179261.5|179211.5|13
1721666380000|2024-07-22 16:39:40|179261.8|179211.8|179261.8|179211.8|179261.8|179211.8|179259.7|179209.7|9
1721666390000|2024-07-22 16:39:50|179261.7|179211.7|179260.5|179210.5|179261.7|179211.7|179260.4|179210.4|6
1721666400000|2024-07-22 16:40:00|179260.6|179210.6|179259.7|179209.7|179260.6|179210.6|179259.4|179209.4|4
1721666410000|2024-07-22 16:40:10|179258.1|179208.1|179300.8|179250.8|179301.8|179251.8|179258.1|179208.1|17
1721666420000|2024-07-22 16:40:20|179300.2|179250.2|179298.8|179248.8|179300.3|179250.3|179298.3|179248.3|11
1721666430000|2024-07-22 16:40:30|179297.2|179247.2|179299.2|179249.2|179299.3|179249.3|179296.2|179246.2|10
1721666440000|2024-07-22 16:40:40|179299.4|179249.4|179299.3|179249.3|179300.5|179250.5|179299|179249|7
1721666450000|2024-07-22 16:40:50|179299.1|179249.1|179299.2|179249.2|179299.6|179249.6|179299.1|179249.1|6
1721666460000|2024-07-22 16:41:00|179300|179250|179294.6|179244.6|179300|179250|179293.5|179243.5|11
1721666470000|2024-07-22 16:41:10|179293.2|179243.2|179293.9|179243.9|179297.1|179247.1|179293.2|179243.2|13
1721666480000|2024-07-22 16:41:20|179292.9|179242.9|179292.8|179242.8|179292.9|179242.9|179292.8|179242.8|2
1721666490000|2024-07-22 16:41:30|179292.6|179242.6|179293.7|179243.7|179293.7|179243.7|179292.1|179242.1|9
1721666500000|2024-07-22 16:41:40|179294.2|179244.2|179295.3|179245.3|179297.2|179247.2|179293.7|179243.7|13
1721666510000|2024-07-22 16:41:50|179295.9|179245.9|179290.9|179240.9|179295.9|179245.9|179290.9|179240.9|6
1721666520000|2024-07-22 16:42:00|179291.1|179241.1|179291.2|179241.2|179292|179242|179291|179241|8
1721666530000|2024-07-22 16:42:10|179291.1|179241.1|179288.2|179238.2|179291.1|179241.1|179284.8|179234.8|13
1721666540000|2024-07-22 16:42:20|179286.4|179236.4|179288.1|179238.1|179288.6|179238.6|179286.4|179236.4|8
1721666550000|2024-07-22 16:42:30|179288.2|179238.2|179288.2|179238.2|179288.2|179238.2|179288.2|179238.2|1
1721666560000|2024-07-22 16:42:40|179290.4|179240.4|179290.2|179240.2|179290.6|179240.6|179288.8|179238.8|8
1721666570000|2024-07-22 16:42:50|179286.3|179236.3|179286.1|179236.1|179287|179237|179282.6|179232.6|10
1721666580000|2024-07-22 16:43:00|179287.7|179237.7|179289.1|179239.1|179290.5|179240.5|179287.2|179237.2|12
1721666590000|2024-07-22 16:43:10|179289.2|179239.2|179258.6|179208.6|179289.4|179239.4|179250.8|179200.8|17
1721666600000|2024-07-22 16:43:20|179256.9|179206.9|179261.6|179211.6|179262.4|179212.4|179256.9|179206.9|14
1721666610000|2024-07-22 16:43:30|179261.7|179211.7|179260.6|179210.6|179261.8|179211.8|179258.5|179208.5|8
1721666620000|2024-07-22 16:43:40|179260.2|179210.2|179295.1|179170.1|179297.1|179210.3|179257.2|179170.1|7
1721666630000|2024-07-22 16:43:50|179297.1|179172.1|179297.7|179172.7|179297.7|179172.7|179294.7|179169.7|8
1721666640000|2024-07-22 16:44:00|179297.8|179172.8|179298.8|179173.8|179298.8|179173.8|179297.8|179172.8|3
1721666650000|2024-07-22 16:44:10|179298.9|179173.9|179300|179175|179300.3|179175.3|179298.9|179173.9|7
1721666660000|2024-07-22 16:44:20|179300.1|179175.1|179305.4|179180.4|179305.4|179180.4|179300.1|179175.1|15
1721666670000|2024-07-22 16:44:30|179306.4|179181.4|179306.4|179181.4|179306.4|179181.4|179305.7|179180.7|4
1721666680000|2024-07-22 16:44:40|179306.6|179181.6|179306.2|179181.2|179306.6|179181.6|179305|179180|4
1721666690000|2024-07-22 16:44:50|179304.8|179179.8|179303|179178|179306|179181|179302.8|179177.8|15
1721666700000|2024-07-22 16:45:00|179301.6|179176.6|179301.1|179176.1|179302.5|179177.5|179301|179176|17
1721666710000|2024-07-22 16:45:10|179301.5|179176.5|179301.7|179176.7|179303.1|179178.1|179300|179175|12
1721666720000|2024-07-22 16:45:20|179301.5|179176.5|179301.5|179176.5|179301.6|179176.6|179300.9|179175.9|5
1721666730000|2024-07-22 16:45:30|179301.1|179176.1|179301|179176|179301.5|179176.5|179300.3|179175.3|6
1721666740000|2024-07-22 16:45:40|179300.3|179175.3|179302.1|179177.1|179302.6|179177.6|179299.8|179174.8|10
1721666750000|2024-07-22 16:45:50|179301.8|179176.8|179297.5|179172.5|179301.8|179176.8|179296.6|179171.6|8
1721666760000|2024-07-22 16:46:00|179297.3|179172.3|179297.2|179172.2|179297.3|179172.3|179296.9|179171.9|7
1721666770000|2024-07-22 16:46:10|179298.8|179173.8|179302|179177|179302|179177|179298.8|179173.8|6
1721666780000|2024-07-22 16:46:20|179302.1|179177.1|179302|179177|179302.1|179177.1|179301.5|179176.5|7
1721666790000|2024-07-22 16:46:30|179301.5|179176.5|179301.9|179176.9|179302.3|179177.3|179301.5|179176.5|10
1721666800000|2024-07-22 16:46:40|179302|179177|179301.3|179176.3|179302.1|179177.1|179301.3|179176.3|4
1721666810000|2024-07-22 16:46:50|179301.2|179176.2|179298.5|179173.5|179301.2|179176.2|179298.4|179173.4|6
1721666820000|2024-07-22 16:47:00|179298.8|179173.8|179297.8|179172.8|179298.8|179173.8|179297.7|179172.7|5
1721666830000|2024-07-22 16:47:10|179297.5|179172.5|179300.8|179175.8|179300.8|179175.8|179297.5|179172.5|4
1721666840000|2024-07-22 16:47:20|179299.1|179174.1|179298|179173|179300.1|179175.1|179297.8|179172.8|4
1721666850000|2024-07-22 16:47:30|179299.8|179174.8|179293.9|179168.9|179300.2|179175.2|179293.6|179168.6|11
1721666860000|2024-07-22 16:47:40|179293.3|179168.3|179300.9|179175.9|179301|179176|179293.3|179168.3|17
1721666870000|2024-07-22 16:47:50|179300.5|179175.5|179304.4|179179.4|179304.6|179179.6|179300.5|179175.5|10
1721666880000|2024-07-22 16:48:00|179304|179179|179294.8|179169.8|179304.4|179179.4|179294.7|179169.7|11
1721666890000|2024-07-22 16:48:10|179294.1|179169.1|179292.9|179167.9|179294.1|179169.1|179292.9|179167.9|4
1721666900000|2024-07-22 16:48:20|179293|179168|179295|179170|179295.1|179170.1|179293|179168|6
1721666910000|2024-07-22 16:48:30|179295.1|179170.1|179295.1|179170.1|179295.1|179170.1|179295.1|179170.1|1
1721666920000|2024-07-22 16:48:40|179295|179170|179295|179170|179295|179170|179295|179170|1
1721666930000|2024-07-22 16:48:50|179293.4|179168.4|179293.6|179168.6|179293.7|179168.7|179292.9|179167.9|7
1721666940000|2024-07-22 16:49:00|179294.1|179169.1|179290.7|179165.7|179294.1|179169.1|179290.1|179165.1|8
1721666950000|2024-07-22 16:49:10|179290.1|179165.1|179294.7|179169.7|179294.7|179169.7|179290.1|179165.1|6
1721666960000|2024-07-22 16:49:20|179292.8|179167.8|179287.9|179162.9|179293.1|179168.1|179286.2|179161.2|14
1721666970000|2024-07-22 16:49:30|179288|179163|179281.5|179156.5|179288.1|179163.1|179280.6|179155.6|15
1721666980000|2024-07-22 16:49:40|179280.1|179155.1|179286.9|179161.9|179287.7|179162.7|179279.7|179154.7|11
1721666990000|2024-07-22 16:49:50|179279.1|179154.1|179222.6|179172.6|179279.1|179172.6|179221.1|179123.2|22
1721667000000|2024-07-22 16:50:00|179223|179173|179226.4|179176.4|179226.4|179176.4|179222.6|179172.6|7
1721667010000|2024-07-22 16:50:10|179227|179177|179224.5|179174.5|179230.6|179180.6|179223.1|179173.1|10
1721667020000|2024-07-22 16:50:20|179224.2|179174.2|179225.5|179175.5|179225.5|179175.5|179224.2|179174.2|6
1721667030000|2024-07-22 16:50:30|179225|179175|179225.2|179175.2|179225.2|179175.2|179224.4|179174.4|3
1721667040000|2024-07-22 16:50:40|179225.3|179175.3|179223.6|179173.6|179225.4|179175.4|179223|179173|8
1721667050000|2024-07-22 16:50:50|179222.9|179172.9|179203.3|179153.3|179223.6|179173.6|179201.6|179151.6|15
1721667060000|2024-07-22 16:51:00|179201|179151|179199.2|179149.2|179201.5|179151.5|179199.2|179149.2|3
1721667070000|2024-07-22 16:51:10|179199.3|179149.3|179198.6|179148.6|179199.6|179149.6|179197.8|179147.8|5
1721667080000|2024-07-22 16:51:20|179204.2|179154.2|179199.4|179149.4|179204.9|179154.9|179199.4|179149.4|3
1721667090000|2024-07-22 16:51:30|179240.4|179115.4|179201.6|179151.6|179240.6|179151.6|179201.6|179114.2|6
1721667100000|2024-07-22 16:51:40|179201|179151|179232.4|179107.4|179237.8|179151.6|179200.2|179107.4|14
1721667110000|2024-07-22 16:51:50|179232.5|179107.5|179237.4|179112.4|179237.7|179112.7|179232.5|179107.5|15
1721667120000|2024-07-22 16:52:00|179236|179111|179235.4|179110.4|179236|179111|179235.4|179110.4|7
1721667130000|2024-07-22 16:52:10|179236.9|179111.9|179236.1|179111.1|179237.9|179112.9|179235.3|179110.3|12
1721667140000|2024-07-22 16:52:20|179235.9|179110.9|179236.7|179111.7|179236.7|179111.7|179235|179110|9
1721667150000|2024-07-22 16:52:30|179236.2|179111.2|179199|179149|179236.3|179149.2|179199|179110.5|9
1721667170000|2024-07-22 16:52:50|179199.8|179149.8|179198.2|179148.2|179199.8|179149.8|179198|179148|4
1721667180000|2024-07-22 16:53:00|179197.7|179147.7|179196|179146|179197.8|179147.8|179196|179146|4
1721667190000|2024-07-22 16:53:10|179196.2|179146.2|179194.6|179144.6|179196.5|179146.5|179194.6|179144.6|5
1721667200000|2024-07-22 16:53:20|179194.8|179144.8|179196.2|179146.2|179196.3|179146.3|179194.8|179144.8|7
1721667210000|2024-07-22 16:53:30|179196.4|179146.4|179196.6|179146.6|179196.6|179146.6|179196.4|179146.4|2
1721667220000|2024-07-22 16:53:40|179198.2|179148.2|179198.6|179148.6|179199|179149|179198.2|179148.2|3
1721667230000|2024-07-22 16:53:50|179198|179148|179197|179147|179198.2|179148.2|179196.8|179146.8|5
1721667240000|2024-07-22 16:54:00|179196.2|179146.2|179198.3|179148.3|179198.4|179148.4|179196|179146|8
1721667250000|2024-07-22 16:54:10|179197.9|179147.9|179197.5|179147.5|179198.3|179148.3|179196.4|179146.4|9
1721667260000|2024-07-22 16:54:20|179195.6|179145.6|179197|179147|179197.9|179147.9|179195.6|179145.6|9
1721667270000|2024-07-22 16:54:30|179195.5|179145.5|179192.5|179142.5|179197|179147|179192.2|179142.2|6
1721667280000|2024-07-22 16:54:40|179191.4|179141.4|179195.6|179145.6|179196.1|179146.1|179190.7|179140.7|10
1721667290000|2024-07-22 16:54:50|179195.8|179145.8|179196.2|179146.2|179196.2|179146.2|179195.5|179145.5|7
1721667300000|2024-07-22 16:55:00|179196.3|179146.3|179201.8|179151.8|179202.2|179152.2|179196|179146|7
1721667310000|2024-07-22 16:55:10|179201.1|179151.1|179200.8|179150.8|179201.1|179151.1|179199.9|179149.9|7
1721667320000|2024-07-22 16:55:20|179200.2|179150.2|179199.7|179149.7|179200.2|179150.2|179199.7|179149.7|2
1721667330000|2024-07-22 16:55:30|179198.1|179148.1|179197.3|179147.3|179200.3|179150.3|179195.2|179145.2|11
1721667340000|2024-07-22 16:55:40|179197.5|179147.5|179196|179146|179197.5|179147.5|179196|179146|6
1721667350000|2024-07-22 16:55:50|179196.1|179146.1|179193.9|179143.9|179196.8|179146.8|179191.7|179141.7|13
1721667360000|2024-07-22 16:56:00|179194.4|179144.4|179192.2|179142.2|179194.4|179144.4|179192.1|179142.1|15
1721667370000|2024-07-22 16:56:10|179187.9|179137.9|179192.5|179142.5|179194|179144|179187.9|179137.9|14
1721667380000|2024-07-22 16:56:20|179193|179143|179192.9|179142.9|179193.5|179143.5|179191.8|179141.8|15
1721667390000|2024-07-22 16:56:30|179193.1|179143.1|179194.1|179144.1|179194.1|179144.1|179192.9|179142.9|5
1721667400000|2024-07-22 16:56:40|179192.6|179142.6|179192.8|179142.8|179193.1|179143.1|179189.6|179139.6|17
1721667410000|2024-07-22 16:56:50|179193|179143|179192.6|179142.6|179193|179143|179189.1|179139.1|17
1721667420000|2024-07-22 16:57:00|179192.8|179142.8|179175|179125|179192.8|179142.8|179172.3|179122.3|15
1721667430000|2024-07-22 16:57:10|179174.7|179124.7|179174.8|179124.8|179175.1|179125.1|179173.3|179123.3|11
1721667440000|2024-07-22 16:57:20|179175.1|179125.1|179173.1|179123.1|179175.1|179125.1|179171.4|179121.4|16
1721667450000|2024-07-22 16:57:30|179173.6|179123.6|179178.1|179128.1|179182.3|179132.3|179173.6|179123.6|15
1721667460000|2024-07-22 16:57:40|179178.2|179128.2|179159.2|179109.2|179179.7|179129.7|179151|179101|11
1721667470000|2024-07-22 16:57:50|179152|179102|179144.5|179094.5|179152|179102|179143.5|179093.5|19
1721667480000|2024-07-22 16:58:00|179143.4|179093.4|179143.6|179093.6|179143.8|179093.8|179142.3|179092.3|14
1721667490000|2024-07-22 16:58:10|179143|179093|179167.5|179117.5|179167.5|179117.5|179143|179093|10
1721667500000|2024-07-22 16:58:20|179166.7|179116.7|179167.5|179117.5|179171.4|179121.4|179166.7|179116.7|15
1721667510000|2024-07-22 16:58:30|179167.6|179117.6|179168.2|179118.2|179170.7|179120.7|179166.6|179116.6|27
1721667520000|2024-07-22 16:58:40|179169.5|179119.5|179170.1|179120.1|179171.7|179121.7|179167.6|179117.6|25
1721667530000|2024-07-22 16:58:50|179168.8|179118.8|179160.4|179110.4|179171.2|179121.2|179160.4|179110.4|17
1721667540000|2024-07-22 16:59:00|179160|179110|179165.7|179115.7|179166.3|179116.3|179160|179110|13
1721667550000|2024-07-22 16:59:10|179165.2|179115.2|179166.4|179116.4|179167|179117|179165.2|179115.2|8
1721667560000|2024-07-22 16:59:20|179166.2|179116.2|179153.6|179103.6|179166.3|179116.3|179153.6|179103.6|14
1721667570000|2024-07-22 16:59:30|179154.2|179104.2|179148|179098|179154.2|179104.2|179144.1|179094.1|11
1721667580000|2024-07-22 16:59:40|179147.5|179097.5|179145.4|179095.4|179147.5|179097.5|179141.4|179091.4|20
1721667590000|2024-07-22 16:59:50|179145|179095|179138.5|179088.5|179146.1|179096.1|179137.2|179087.2|6
1721667600000|2024-07-22 17:00:00|179136|179086|179137.6|179087.6|179137.7|179087.7|179135.7|179085.7|8
1721667610000|2024-07-22 17:00:10|179135.6|179085.6|179133.6|179083.6|179139.3|179089.3|179133.6|179083.6|10
1721667620000|2024-07-22 17:00:20|179136.2|179086.2|179137.1|179087.1|179137.5|179087.5|179136.2|179086.2|6
1721667630000|2024-07-22 17:00:30|179136.7|179086.7|179134.7|179084.7|179136.8|179086.8|179133.6|179083.6|12
1721667640000|2024-07-22 17:00:40|179134.4|179084.4|179133.8|179083.8|179134.8|179084.8|179131.5|179081.5|15
1721667650000|2024-07-22 17:00:50|179134|179084|179136.8|179086.8|179138.1|179088.1|179134|179084|11
1721667660000|2024-07-22 17:01:00|179137.6|179087.6|179135.3|179085.3|179137.8|179087.8|179135.3|179085.3|8
1721667670000|2024-07-22 17:01:10|179135.2|179085.2|179111|179061|179135.2|179085.2|179101.9|179051.9|17
1721667680000|2024-07-22 17:01:20|179109.8|179059.8|179102.5|179052.5|179110.8|179060.8|179102.5|179052.5|11
1721667690000|2024-07-22 17:01:30|179102.9|179052.9|179098.2|179048.2|179102.9|179052.9|179096.7|179046.7|16
1721667700000|2024-07-22 17:01:40|179098.4|179048.4|179102.4|179052.4|179102.4|179052.4|179098.1|179048.1|18
1721667710000|2024-07-22 17:01:50|179102.2|179052.2|179105.9|179055.9|179107.4|179057.4|179102.2|179052.2|13
1721667720000|2024-07-22 17:02:00|179106.2|179056.2|179108.5|179058.5|179109|179059|179106.2|179056.2|12
1721667730000|2024-07-22 17:02:10|179108.7|179058.7|179114.3|179064.3|179118.4|179068.4|179108.7|179058.7|17
1721667740000|2024-07-22 17:02:20|179114.6|179064.6|179109.6|179059.6|179115.1|179065.1|179109.1|179059.1|11
1721667750000|2024-07-22 17:02:30|179109.3|179059.3|179108.8|179058.8|179109.3|179059.3|179108.7|179058.7|6
1721667760000|2024-07-22 17:02:40|179108.7|179058.7|179103.4|179053.4|179108.7|179058.7|179100.5|179050.5|8
1721667770000|2024-07-22 17:02:50|179103|179053|179096.5|179046.5|179103.3|179053.3|179095.7|179045.7|14
1721667780000|2024-07-22 17:03:00|179096.4|179046.4|179074.2|179024.2|179096.4|179046.4|179070|179020|14
1721667790000|2024-07-22 17:03:10|179074.7|179024.7|179069.9|179019.9|179074.7|179024.7|179068.9|179018.9|17
1721667800000|2024-07-22 17:03:20|179069.2|179019.2|179063.9|179013.9|179069.7|179019.7|179063.2|179013.2|11
1721667810000|2024-07-22 17:03:30|179064.3|179014.3|179052.5|179002.5|179064.3|179014.3|179051.7|179001.7|13
1721667820000|2024-07-22 17:03:40|179054.1|179004.1|179062.9|179012.9|179063.1|179013.1|179053.4|179003.4|16
1721667830000|2024-07-22 17:03:50|179062.4|179012.4|179059.7|179009.7|179063.3|179013.3|179059.4|179009.4|16
1721667840000|2024-07-22 17:04:00|179059.8|179009.8|179046.4|178996.4|179061.3|179011.3|179044.2|178994.2|14
1721667850000|2024-07-22 17:04:10|179046.2|178996.2|179046.9|178996.9|179046.9|178996.9|179046.2|178996.2|6
1721667860000|2024-07-22 17:04:20|179047.2|178997.2|179047.3|178997.3|179047.3|178997.3|179047|178997|5
1721667870000|2024-07-22 17:04:30|179047|178997|179038.8|178988.8|179047|178997|179038.8|178988.8|12
1721667880000|2024-07-22 17:04:40|179038.4|178988.4|179037.9|178987.9|179039|178989|179033.6|178983.6|16
1721667890000|2024-07-22 17:04:50|179037.1|178987.1|179040.2|178990.2|179041.9|178991.9|179036.1|178986.1|16
1721667900000|2024-07-22 17:05:00|179040|178990|179022.5|178972.5|179040|178990|179018.8|178968.8|25
1721667910000|2024-07-22 17:05:10|179022.9|178972.9|179020.7|178970.7|179023.8|178973.8|179019|178969|24
1721667920000|2024-07-22 17:05:20|179020.3|178970.3|179016.5|178966.5|179030.4|178980.4|179010.6|178960.6|18
1721667930000|2024-07-22 17:05:30|179015.9|178965.9|179006.4|178956.4|179016.4|178966.4|179006.4|178956.4|16
1721667940000|2024-07-22 17:05:40|179007.1|178957.1|179001.6|178951.6|179007.3|178957.3|178997.5|178947.5|19
1721667950000|2024-07-22 17:05:50|179005.5|178955.5|179028.8|178978.8|179032.7|178982.7|179005.5|178955.5|23
1721667960000|2024-07-22 17:06:00|179028.7|178978.7|179028.1|178978.1|179028.7|178978.7|179027.1|178977.1|10
1721667970000|2024-07-22 17:06:10|179027.7|178977.7|179025|178975|179028.3|178978.3|179025|178975|10
1721667980000|2024-07-22 17:06:20|179024.8|178974.8|179002.7|178952.7|179024.8|178974.8|179000.8|178950.8|23
1721667990000|2024-07-22 17:06:30|179003.2|178953.2|179032.6|178982.6|179035.1|178985.1|179003.2|178953.2|25
1721668000000|2024-07-22 17:06:40|179031.8|178981.8|179032.5|178982.5|179032.5|178982.5|179031|178981|13
1721668010000|2024-07-22 17:06:50|179032.4|178982.4|179031.6|178981.6|179032.4|178982.4|179031.4|178981.4|15
1721668020000|2024-07-22 17:07:00|179031.4|178981.4|179018.3|178968.3|179031.6|178981.6|179015.9|178965.9|13
1721668030000|2024-07-22 17:07:10|179017.1|178967.1|179010.8|178960.8|179017.1|178967.1|179008.8|178958.8|17
1721668040000|2024-07-22 17:07:20|179010.5|178960.5|178997.8|178947.8|179010.9|178960.9|178996.3|178946.3|11
1721668050000|2024-07-22 17:07:30|178997.7|178947.7|178997.9|178947.9|178997.9|178947.9|178997|178947|9
1721668060000|2024-07-22 17:07:40|178995.7|178945.7|178989.7|178939.7|178996.6|178946.6|178979.8|178929.8|20
1721668070000|2024-07-22 17:07:50|178989.8|178939.8|178981.9|178931.9|178990.3|178940.3|178980.5|178930.5|16
1721668080000|2024-07-22 17:08:00|178982|178932|178979.2|178929.2|178982|178932|178978.9|178928.9|9
1721668090000|2024-07-22 17:08:10|178978.4|178928.4|178961.8|178911.8|178978.4|178928.4|178961.8|178911.8|20
1721668100000|2024-07-22 17:08:20|178961.7|178911.7|178936.4|178886.4|178966.3|178916.3|178936.4|178886.4|21
1721668110000|2024-07-22 17:08:30|178937.3|178887.3|178931.9|178881.9|178937.4|178887.4|178931.9|178881.9|20
1721668120000|2024-07-22 17:08:40|178932|178882|178931.6|178881.6|178932.1|178882.1|178930.7|178880.7|11
1721668130000|2024-07-22 17:08:50|178932.1|178882.1|178932.5|178882.5|178932.5|178882.5|178928.5|178878.5|12
1721668140000|2024-07-22 17:09:00|178932.3|178882.3|178932.1|178882.1|178932.5|178882.5|178927.4|178877.4|19
1721668150000|2024-07-22 17:09:10|178932.7|178882.7|178935.3|178885.3|178946.9|178896.9|178932.7|178882.7|17
1721668160000|2024-07-22 17:09:20|178937|178887|178941.2|178891.2|178942|178892|178937|178887|11
1721668170000|2024-07-22 17:09:30|178938.3|178888.3|178945.7|178895.7|178945.7|178895.7|178938.3|178888.3|12
1721668180000|2024-07-22 17:09:40|178946.1|178896.1|178950.9|178900.9|178957.1|178907.1|178945.7|178895.7|17
1721668190000|2024-07-22 17:09:50|178950.6|178900.6|178963.4|178913.4|178963.4|178913.4|178950.6|178900.6|11
1721668200000|2024-07-22 17:10:00|178963.1|178913.1|178964.9|178914.9|178966.8|178916.8|178959.4|178909.4|12
1721668210000|2024-07-22 17:10:10|178965|178915|178971.9|178921.9|178972|178922|178965|178915|10
1721668220000|2024-07-22 17:10:20|178971.5|178921.5|178963.9|178913.9|178971.5|178921.5|178961.2|178911.2|16
1721668230000|2024-07-22 17:10:30|178963.7|178913.7|178963.5|178913.5|178963.8|178913.8|178962.5|178912.5|6
1721668240000|2024-07-22 17:10:40|178962.2|178912.2|178938.9|178888.9|178962.4|178912.4|178928.4|178878.4|15
1721668250000|2024-07-22 17:10:50|178940.1|178890.1|178939.5|178889.5|178941.8|178891.8|178936.3|178886.3|8
1721668260000|2024-07-22 17:11:00|178939.8|178889.8|178943.5|178893.5|178943.7|178893.7|178939.8|178889.8|4
1721668270000|2024-07-22 17:11:10|178943.6|178893.6|178947.5|178897.5|178948.8|178898.8|178938.5|178888.5|20
1721668280000|2024-07-22 17:11:20|178948|178898|178957|178907|178958.3|178908.3|178948|178898|10
1721668290000|2024-07-22 17:11:30|178956.8|178906.8|178957.5|178907.5|178959.4|178909.4|178956.8|178906.8|10
1721668300000|2024-07-22 17:11:40|178958.2|178908.2|178957.4|178907.4|178958.2|178908.2|178957.2|178907.2|7
1721668310000|2024-07-22 17:11:50|178956.1|178906.1|178947.1|178897.1|178956.1|178906.1|178947.1|178897.1|8
1721668320000|2024-07-22 17:12:00|178946.9|178896.9|178979.3|178929.3|178980.8|178930.8|178946.9|178896.9|23
1721668330000|2024-07-22 17:12:10|178979|178929|179002.5|178952.5|179002.5|178952.5|178979|178929|9
1721668340000|2024-07-22 17:12:20|179002.4|178952.4|179000.5|178950.5|179002.5|178952.5|178999.5|178949.5|14
1721668350000|2024-07-22 17:12:30|179000.2|178950.2|178999.8|178949.8|179000.2|178950.2|178994.1|178944.1|12
1721668360000|2024-07-22 17:12:40|178999.6|178949.6|179001.4|178951.4|179001.8|178951.8|178993.1|178943.1|13
1721668370000|2024-07-22 17:12:50|179001.3|178951.3|178991.1|178941.1|179001.5|178951.5|178990.2|178940.2|12
1721668380000|2024-07-22 17:13:00|178991.5|178941.5|178996.8|178946.8|178996.8|178946.8|178991.5|178941.5|6
1721668390000|2024-07-22 17:13:10|178996.4|178946.4|179002.1|178952.1|179002.3|178952.3|178995.4|178945.4|13
1721668400000|2024-07-22 17:13:20|179002|178952|179000.9|178950.9|179006.3|178956.3|179000.9|178950.9|14
1721668410000|2024-07-22 17:13:30|179000.8|178950.8|178992.1|178942.1|179000.9|178950.9|178992|178942|10
1721668420000|2024-07-22 17:13:40|178993.1|178943.1|178984|178934|178996.3|178946.3|178981.8|178931.8|13
1721668430000|2024-07-22 17:13:50|178983.5|178933.5|178983.8|178933.8|178984.2|178934.2|178983.5|178933.5|6
1721668440000|2024-07-22 17:14:00|178983.5|178933.5|178978.1|178928.1|178983.6|178933.6|178969.5|178919.5|20
1721668450000|2024-07-22 17:14:10|178976.5|178926.5|178980.7|178930.7|178980.7|178930.7|178976.3|178926.3|23
1721668460000|2024-07-22 17:14:20|178980.8|178930.8|178983.6|178933.6|178983.6|178933.6|178980.8|178930.8|4
1721668470000|2024-07-22 17:14:30|178984.7|178934.7|178996.7|178946.7|179001.3|178951.3|178984.7|178934.7|17
1721668480000|2024-07-22 17:14:40|178997|178947|178993.6|178943.6|178999.7|178949.7|178991.5|178941.5|13
1721668490000|2024-07-22 17:14:50|178994.3|178944.3|178997|178947|178997|178947|178994.3|178944.3|7
1721668500000|2024-07-22 17:15:00|178992.8|178942.8|178974.7|178924.7|178994.2|178944.2|178973.2|178923.2|16
1721668510000|2024-07-22 17:15:10|178974.6|178924.6|178974.6|178924.6|178974.8|178924.8|178974.5|178924.5|5
1721668520000|2024-07-22 17:15:20|178974.9|178924.9|178977.2|178927.2|178977.4|178927.4|178974.9|178924.9|6
1721668530000|2024-07-22 17:15:30|178976.9|178926.9|178969.1|178919.1|178977|178927|178968.6|178918.6|17
1721668540000|2024-07-22 17:15:40|178969|178919|178980.6|178930.6|178982.9|178932.9|178969|178919|16
1721668550000|2024-07-22 17:15:50|178979.8|178929.8|179010.1|178960.1|179014.3|178964.3|178979.8|178929.8|21
1721668560000|2024-07-22 17:16:00|179009.1|178959.1|179003.8|178953.8|179010.4|178960.4|179002.2|178952.2|17
1721668570000|2024-07-22 17:16:10|179002.7|178952.7|179000.3|178950.3|179002.7|178952.7|178995.1|178945.1|15
1721668580000|2024-07-22 17:16:20|179000|178950|178989.2|178939.2|179000.4|178950.4|178981.5|178931.5|13
1721668590000|2024-07-22 17:16:30|178989.3|178939.3|178979.6|178929.6|178989.7|178939.7|178979.6|178929.6|15
1721668600000|2024-07-22 17:16:40|178978.6|178928.6|178967.9|178917.9|178978.6|178928.6|178967.8|178917.8|15
1721668610000|2024-07-22 17:16:50|178968.4|178918.4|178969.8|178919.8|178970.4|178920.4|178968.4|178918.4|13
1721668620000|2024-07-22 17:17:00|178970.1|178920.1|178966.8|178916.8|178972.8|178922.8|178966|178916|14
1721668630000|2024-07-22 17:17:10|178966.3|178916.3|178966.3|178916.3|178967.4|178917.4|178966.2|178916.2|15
1721668640000|2024-07-22 17:17:20|178966.7|178916.7|178967.4|178917.4|178967.5|178917.5|178964.2|178914.2|17
1721668650000|2024-07-22 17:17:30|178967.3|178917.3|178974.4|178924.4|178975|178925|178958|178908|24
1721668660000|2024-07-22 17:17:40|178975.1|178925.1|178984.4|178934.4|178984.4|178934.4|178975|178925|6
1721668670000|2024-07-22 17:17:50|178984.2|178934.2|178971.9|178921.9|178984.2|178934.2|178970.3|178920.3|14
1721668680000|2024-07-22 17:18:00|178971.7|178921.7|178969.9|178919.9|178971.8|178921.8|178969.6|178919.6|12
1721668690000|2024-07-22 17:18:10|178970.4|178920.4|178973.5|178923.5|178974.6|178924.6|178970.4|178920.4|10
1721668700000|2024-07-22 17:18:20|178973.4|178923.4|178964.3|178914.3|178973.4|178923.4|178963.9|178913.9|10
1721668710000|2024-07-22 17:18:30|178965.1|178915.1|178964.4|178914.4|178965.8|178915.8|178963.9|178913.9|12
1721668720000|2024-07-22 17:18:40|178964.5|178914.5|178964.1|178914.1|178964.5|178914.5|178963.9|178913.9|3
1721668730000|2024-07-22 17:18:50|178962.4|178912.4|178945|178895|178963.4|178913.4|178938.4|178888.4|11
1721668740000|2024-07-22 17:19:00|178943.1|178893.1|178959.5|178909.5|178959.6|178909.6|178943.1|178893.1|17
1721668750000|2024-07-22 17:19:10|178959.4|178909.4|178958.5|178908.5|178960.9|178910.9|178958|178908|16
1721668760000|2024-07-22 17:19:20|178959.9|178909.9|178966.8|178916.8|178967|178917|178959.2|178909.2|21
1721668770000|2024-07-22 17:19:30|178964.2|178914.2|178969|178919|178969.8|178919.8|178953.9|178903.9|19
1721668780000|2024-07-22 17:19:40|178969.2|178919.2|178976.5|178926.5|178976.5|178926.5|178967.8|178917.8|16
1721668790000|2024-07-22 17:19:50|178976.2|178926.2|178971.4|178921.4|178976.4|178926.4|178968.1|178918.1|15
1721668800000|2024-07-22 17:20:00|178972.1|178922.1|178990.5|178940.5|178993|178943|178972.1|178922.1|25
1721668810000|2024-07-22 17:20:10|178991.1|178941.1|178986.4|178936.4|178992|178942|178981.4|178931.4|22
1721668820000|2024-07-22 17:20:20|178986.5|178936.5|178994.4|178944.4|178994.4|178944.4|178984|178934|19
1721668830000|2024-07-22 17:20:30|178994.8|178944.8|178995.4|178945.4|178995.7|178945.7|178994.8|178944.8|5
1721668840000|2024-07-22 17:20:40|178995.1|178945.1|178988.3|178938.3|178995.1|178945.1|178985.9|178935.9|16
1721668850000|2024-07-22 17:20:50|178988|178938|178980.1|178930.1|178988.2|178938.2|178978.6|178928.6|11
1721668860000|2024-07-22 17:21:00|178977.5|178927.5|178972.5|178922.5|178979.8|178929.8|178970.2|178920.2|14
1721668870000|2024-07-22 17:21:10|178971.7|178921.7|179010.7|178960.7|179010.7|178960.7|178971.7|178921.7|18
1721668880000|2024-07-22 17:21:20|179007.7|178957.7|179007|178957|179007.9|178957.9|179007|178957|9
1721668890000|2024-07-22 17:21:30|179006.6|178956.6|179010.7|178960.7|179012.4|178962.4|179006.6|178956.6|22
1721668900000|2024-07-22 17:21:40|179011|178961|179010.2|178960.2|179011|178961|179010.2|178960.2|10
1721668910000|2024-07-22 17:21:50|179010.3|178960.3|179012.1|178962.1|179012.7|178962.7|179010.1|178960.1|11
1721668920000|2024-07-22 17:22:00|179011.6|178961.6|179015.9|178965.9|179016.7|178966.7|179005.9|178955.9|15
1721668930000|2024-07-22 17:22:10|179016|178966|179043.6|178993.6|179047.5|178997.5|179016|178966|9
1721668940000|2024-07-22 17:22:20|179043.2|178993.2|179044.8|178994.8|179044.8|178994.8|179043.1|178993.1|7
1721668950000|2024-07-22 17:22:30|179045.7|178995.7|179041.4|178991.4|179047.4|178997.4|179039.2|178989.2|11
1721668960000|2024-07-22 17:22:40|179042.1|178992.1|179034.3|178984.3|179042.2|178992.2|179025.9|178975.9|23
1721668970000|2024-07-22 17:22:50|179034.4|178984.4|179025|178975|179034.4|178984.4|179024.3|178974.3|17
1721668980000|2024-07-22 17:23:00|179026.2|178976.2|179015.8|178965.8|179028.6|178978.6|179014.3|178964.3|22
1721668990000|2024-07-22 17:23:10|179015.5|178965.5|179040.4|178990.4|179041.8|178991.8|179014.4|178964.4|17
1721669000000|2024-07-22 17:23:20|179048.4|178998.4|179048.4|178998.4|179056.5|179006.5|179045.3|178995.3|17
1721669010000|2024-07-22 17:23:30|179048.7|178998.7|179049.2|178999.2|179050.1|179000.1|179048.7|178998.7|13
1721669020000|2024-07-22 17:23:40|179048.6|178998.6|179040.5|178990.5|179050.1|179000.1|179036.1|178986.1|11
1721669030000|2024-07-22 17:23:50|179040.4|178990.4|179059.1|179009.1|179059.6|179009.6|179038.6|178988.6|23
1721669040000|2024-07-22 17:24:00|179059|179009|179063.6|179013.6|179066.6|179016.6|179058.5|179008.5|17
1721669050000|2024-07-22 17:24:10|179062.8|179012.8|179076.6|179026.6|179084.7|179034.7|179054.2|179004.2|25
1721669060000|2024-07-22 17:24:20|179076.7|179026.7|179078.6|179028.6|179079.4|179029.4|179076.7|179026.7|12
1721669070000|2024-07-22 17:24:30|179081.1|179031.1|179090.6|179040.6|179098|179048|179081.1|179031.1|27
1721669080000|2024-07-22 17:24:40|179090.9|179040.9|179100.7|179050.7|179102.5|179052.5|179090.9|179040.9|22
1721669090000|2024-07-22 17:24:50|179101.1|179051.1|179067.9|179017.9|179103.3|179053.3|179067.9|179017.9|15
1721669100000|2024-07-22 17:25:00|179069.6|179019.6|179073.4|179023.4|179078.6|179028.6|179066.7|179016.7|26
1721669110000|2024-07-22 17:25:10|179072.3|179022.3|179068.6|179018.6|179072.3|179022.3|179060.5|179010.5|16
1721669120000|2024-07-22 17:25:20|179068.7|179018.7|179070.1|179020.1|179072.5|179022.5|179068|179018|23
1721669130000|2024-07-22 17:25:30|179069.7|179019.7|179059|179009|179070.3|179020.3|179054.6|179004.6|20
1721669140000|2024-07-22 17:25:40|179058.6|179008.6|179056.1|179006.1|179060.1|179010.1|179056.1|179006.1|23
1721669150000|2024-07-22 17:25:50|179052.5|179002.5|179065.6|179015.6|179065.6|179015.6|179049.2|178999.2|20
1721669160000|2024-07-22 17:26:00|179078.9|179028.9|179065.6|179015.6|179080.6|179030.6|179065.6|179015.6|20
1721669170000|2024-07-22 17:26:10|179062.6|179012.6|179049.8|178999.8|179065.6|179015.6|179045.8|178995.8|13
1721669180000|2024-07-22 17:26:20|179048.8|178998.8|179044.7|178994.7|179049.4|178999.4|179044.3|178994.3|18
1721669190000|2024-07-22 17:26:30|179044.4|178994.4|179042.1|178992.1|179047.5|178997.5|179037.4|178987.4|18
1721669200000|2024-07-22 17:26:40|179041.9|178991.9|179037.6|178987.6|179041.9|178991.9|179036.6|178986.6|11
1721669210000|2024-07-22 17:26:50|179038.2|178988.2|179027.1|178977.1|179038.6|178988.6|179024.4|178974.4|21
1721669220000|2024-07-22 17:27:00|179007|178957|179002.2|178952.2|179007.9|178957.9|179002.2|178952.2|22
1721669230000|2024-07-22 17:27:10|179002.1|178952.1|179004.6|178954.6|179005.5|178955.5|179002.1|178952.1|12
1721669240000|2024-07-22 17:27:20|179005|178955|178981.5|178931.5|179005.6|178955.6|178981.4|178931.4|24
1721669250000|2024-07-22 17:27:30|178981.7|178931.7|179018.8|178968.8|179021.4|178971.4|178981.7|178931.7|24
1721669260000|2024-07-22 17:27:40|179021.3|178971.3|179021.1|178971.1|179021.3|178971.3|179016.9|178966.9|7
1721669270000|2024-07-22 17:27:50|179021.6|178971.6|179019.9|178969.9|179023.6|178973.6|179018.1|178968.1|13
1721669280000|2024-07-22 17:28:00|179019|178969|179036.5|178986.5|179036.5|178986.5|179017.5|178967.5|18
1721669290000|2024-07-22 17:28:10|179026|178976|179027.4|178977.4|179030.3|178980.3|179026|178976|17
1721669300000|2024-07-22 17:28:20|179027.2|178977.2|179030|178980|179030|178980|179020.5|178970.5|14
1721669310000|2024-07-22 17:28:30|179030.5|178980.5|179044.2|178994.2|179050.7|179000.7|179030.5|178980.5|20
1721669320000|2024-07-22 17:28:40|179043.8|178993.8|179040.2|178990.2|179043.8|178993.8|179039.2|178989.2|20
1721669330000|2024-07-22 17:28:50|179040.9|178990.9|179039.7|178989.7|179041.3|178991.3|179037.4|178987.4|14
1721669340000|2024-07-22 17:29:00|179039.3|178989.3|179037.9|178987.9|179042.1|178992.1|179037.8|178987.8|18
1721669350000|2024-07-22 17:29:10|179037.5|178987.5|179039.7|178989.7|179041.1|178991.1|179036|178986|19
1721669360000|2024-07-22 17:29:20|179040.5|178990.5|179033.9|178983.9|179040.5|178990.5|179032.2|178982.2|20
1721669370000|2024-07-22 17:29:30|179033.6|178983.6|179022.1|178972.1|179033.8|178983.8|179017.4|178967.4|14
1721669380000|2024-07-22 17:29:40|179019.6|178969.6|179017.4|178967.4|179019.6|178969.6|179017.3|178967.3|4
1721669390000|2024-07-22 17:29:50|179017.6|178967.6|179045.6|178995.6|179048.6|178998.6|179017.6|178967.6|16
1721669400000|2024-07-22 17:30:00|179044.6|178994.6|179047.2|178997.2|179047.2|178997.2|179044|178994|19
1721669410000|2024-07-22 17:30:10|179047.3|178997.3|179045.1|178995.1|179053.3|179003.3|179043.4|178993.4|14
1721669420000|2024-07-22 17:30:20|179045|178995|179079.1|179029.1|179081.3|179031.3|179045|178995|24
1721669430000|2024-07-22 17:30:30|179078.5|179028.5|179073.7|179023.7|179082.3|179032.3|179066|179016|24
1721669440000|2024-07-22 17:30:40|179073.6|179023.6|179083.9|179033.9|179083.9|179033.9|179073.6|179023.6|15
1721669450000|2024-07-22 17:30:50|179084.6|179034.6|179086.4|179036.4|179086.5|179036.5|179081.2|179031.2|12
1721669460000|2024-07-22 17:31:00|179086.5|179036.5|179047.5|178997.5|179087.1|179037.1|179040.2|178990.2|27
1721669470000|2024-07-22 17:31:10|179048|178998|179040.4|178990.4|179048|178998|179038.3|178988.3|19
1721669480000|2024-07-22 17:31:20|179040.5|178990.5|179038.2|178988.2|179040.5|178990.5|179037.4|178987.4|18
1721669490000|2024-07-22 17:31:30|179038.7|178988.7|179037.2|178987.2|179038.7|178988.7|179036.5|178986.5|16
1721669500000|2024-07-22 17:31:40|179037.5|178987.5|179036.9|178986.9|179039.4|178989.4|179033|178983|18
1721669510000|2024-07-22 17:31:50|179036.2|178986.2|179036.5|178986.5|179036.6|178986.6|179035.7|178985.7|9
1721669520000|2024-07-22 17:32:00|179036.1|178986.1|179034.3|178984.3|179036.1|178986.1|179028.6|178978.6|18
1721669530000|2024-07-22 17:32:10|179033.5|178983.5|179042.2|178992.2|179054.4|179004.4|179033.5|178983.5|16
1721669540000|2024-07-22 17:32:20|179042.1|178992.1|179048.3|178998.3|179048.3|178998.3|179042.1|178992.1|12
1721669550000|2024-07-22 17:32:30|179048|178998|179048.1|178998.1|179048.1|178998.1|179046.9|178996.9|9
1721669560000|2024-07-22 17:32:40|179047.9|178997.9|179048.2|178998.2|179048.2|178998.2|179047.9|178997.9|3
1721669570000|2024-07-22 17:32:50|179048.1|178998.1|179042.4|178992.4|179048.1|178998.1|179040.3|178990.3|20
1721669580000|2024-07-22 17:33:00|179042.9|178992.9|179036.3|178986.3|179042.9|178992.9|179035.3|178985.3|11
1721669590000|2024-07-22 17:33:10|179036.8|178986.8|179034.9|178984.9|179036.8|178986.8|179034.7|178984.7|6
1721669600000|2024-07-22 17:33:20|179034.4|178984.4|179040.9|178990.9|179042.6|178992.6|179032.9|178982.9|16
1721669610000|2024-07-22 17:33:30|179041.8|178991.8|179052.3|179002.3|179052.3|179002.3|179041.8|178991.8|12
1721669620000|2024-07-22 17:33:40|179053.1|179003.1|179056.5|179006.5|179059.7|179009.7|179053.1|179003.1|12
1721669630000|2024-07-22 17:33:50|179056.6|179006.6|179055.2|179005.2|179056.9|179006.9|179055.2|179005.2|7
1721669640000|2024-07-22 17:34:00|179055.4|179005.4|179055.4|179005.4|179055.6|179005.6|179055.2|179005.2|6
1721669650000|2024-07-22 17:34:10|179055.5|179005.5|179055.2|179005.2|179055.5|179005.5|179054.4|179004.4|4
1721669660000|2024-07-22 17:34:20|179054.7|179004.7|179055.4|179005.4|179055.4|179005.4|179054.7|179004.7|2
1721669670000|2024-07-22 17:34:30|179055.1|179005.1|179049.1|178999.1|179056.8|179006.8|179045.9|178995.9|11
1721669680000|2024-07-22 17:34:40|179049.6|178999.6|179049.7|178999.7|179049.8|178999.8|179049.6|178999.6|5
1721669690000|2024-07-22 17:34:50|179049|178999|179050|179000|179050.8|179000.8|179048.5|178998.5|10
1721669700000|2024-07-22 17:35:00|179050.1|179000.1|179052.2|179002.2|179052.2|179002.2|179048.2|178998.2|14
1721669710000|2024-07-22 17:35:10|179052.1|179002.1|179065.4|179015.4|179065.4|179015.4|179052.1|179002.1|16
1721669720000|2024-07-22 17:35:20|179065.5|179015.5|179076.1|179026.1|179078.2|179028.2|179065.5|179015.5|16
1721669730000|2024-07-22 17:35:30|179076|179026|179071.1|179021.1|179076|179026|179068.5|179018.5|17
1721669740000|2024-07-22 17:35:40|179071.9|179021.9|179079.4|179029.4|179079.4|179029.4|179071.9|179021.9|10
1721669750000|2024-07-22 17:35:50|179080.3|179030.3|179082.9|179032.9|179082.9|179032.9|179080.3|179030.3|10
1721669760000|2024-07-22 17:36:00|179084.7|179034.7|179114.2|179064.2|179117.4|179067.4|179084.7|179034.7|26
1721669770000|2024-07-22 17:36:10|179114.3|179064.3|179117.1|179067.1|179117.4|179067.4|179109.4|179059.4|17
1721669780000|2024-07-22 17:36:20|179117.2|179067.2|179117.6|179067.6|179117.9|179067.9|179116.5|179066.5|11
1721669790000|2024-07-22 17:36:30|179117.3|179067.3|179113.7|179063.7|179117.7|179067.7|179112.9|179062.9|10
1721669800000|2024-07-22 17:36:40|179113.8|179063.8|179114.5|179064.5|179115.4|179065.4|179113.2|179063.2|12
1721669810000|2024-07-22 17:36:50|179115|179065|179114.3|179064.3|179115|179065|179114.3|179064.3|8
1721669820000|2024-07-22 17:37:00|179114.7|179064.7|179113.8|179063.8|179114.7|179064.7|179113.1|179063.1|15
1721669830000|2024-07-22 17:37:10|179113.9|179063.9|179110.5|179060.5|179113.9|179063.9|179107.5|179057.5|13
1721669840000|2024-07-22 17:37:20|179110.7|179060.7|179109.6|179059.6|179112.2|179062.2|179107.6|179057.6|14
1721669850000|2024-07-22 17:37:30|179109.7|179059.7|179112.1|179062.1|179112.1|179062.1|179109.7|179059.7|6
1721669860000|2024-07-22 17:37:40|179112.4|179062.4|179109.1|179059.1|179112.4|179062.4|179109.1|179059.1|10
1721669870000|2024-07-22 17:37:50|179109.8|179059.8|179112.8|179062.8|179113.2|179063.2|179109.3|179059.3|10
1721669880000|2024-07-22 17:38:00|179113|179063|179119.2|179069.2|179121.6|179071.6|179113|179063|16
1721669890000|2024-07-22 17:38:10|179122.1|179072.1|179119.3|179069.3|179122.1|179072.1|179118.6|179068.6|8
1721669900000|2024-07-22 17:38:20|179118.8|179068.8|179115.6|179065.6|179119.1|179069.1|179113.5|179063.5|12
1721669910000|2024-07-22 17:38:30|179117.2|179067.2|179154|179029|179154|179067.4|179116.3|179029|9
1721669920000|2024-07-22 17:38:40|179154.2|179029.2|179143.7|179018.7|179154.3|179029.3|179143.7|179018.7|13
1721669930000|2024-07-22 17:38:50|179144.2|179019.2|179086.1|179036.1|179145.2|179036.5|179080.6|179018|14
1721669940000|2024-07-22 17:39:00|179086.2|179036.2|179108.1|179058.1|179108.6|179058.6|179084.9|179034.9|17
1721669950000|2024-07-22 17:39:10|179107.2|179057.2|179107.3|179057.3|179107.4|179057.4|179106.5|179056.5|12
1721669960000|2024-07-22 17:39:20|179106.9|179056.9|179141.7|179016.7|179143.8|179056.9|179105.9|179014.9|15
1721669970000|2024-07-22 17:39:30|179141.6|179016.6|179143.2|179018.2|179144.3|179019.3|179141.2|179016.2|12
1721669980000|2024-07-22 17:39:40|179140|179015|179138.6|179013.6|179140.5|179015.5|179138.6|179013.6|16
1721669990000|2024-07-22 17:39:50|179138.5|179013.5|179139.2|179014.2|179139.5|179014.5|179137|179012|11
1721670000000|2024-07-22 17:40:00|179138.5|179013.5|179139.7|179014.7|179139.8|179014.8|179138.5|179013.5|8
1721670010000|2024-07-22 17:40:10|179139.3|179014.3|179136.6|179011.6|179139.3|179014.3|179136.4|179011.4|9
1721670020000|2024-07-22 17:40:20|179136.5|179011.5|179137.2|179012.2|179137.6|179012.6|179136.1|179011.1|10
1721670030000|2024-07-22 17:40:30|179136.4|179011.4|179137.4|179012.4|179137.5|179012.5|179136.4|179011.4|6
1721670040000|2024-07-22 17:40:40|179137.3|179012.3|179075.9|179025.9|179137.6|179031.9|179074.3|179011.8|19
1721670050000|2024-07-22 17:40:50|179075|179025|179079.1|179029.1|179079.1|179029.1|179075|179025|9
1721670060000|2024-07-22 17:41:00|179080.7|179030.7|179110.8|179060.8|179111.1|179061.1|179080.7|179030.7|20
1721670070000|2024-07-22 17:41:10|179110.9|179060.9|179114.2|179064.2|179114.9|179064.9|179110.9|179060.9|18
1721670080000|2024-07-22 17:41:20|179114.4|179064.4|179118.3|179068.3|179119.4|179069.4|179114.1|179064.1|15
1721670090000|2024-07-22 17:41:30|179117.6|179067.6|179116|179066|179117.6|179067.6|179116|179066|11
1721670100000|2024-07-22 17:41:40|179116.9|179066.9|179112.9|179062.9|179116.9|179066.9|179112.9|179062.9|6
1721670110000|2024-07-22 17:41:50|179113|179063|179112.9|179062.9|179113.1|179063.1|179112.6|179062.6|9
1721670120000|2024-07-22 17:42:00|179113|179063|179114.4|179064.4|179115.1|179065.1|179113|179063|9
1721670130000|2024-07-22 17:42:10|179152.4|179027.4|179151.9|179026.9|179154.4|179029.4|179151.3|179026.3|9
1721670140000|2024-07-22 17:42:20|179152.3|179027.3|179152.7|179027.7|179152.7|179027.7|179152.3|179027.3|2
1721670150000|2024-07-22 17:42:30|179154.2|179029.2|179162.2|179037.2|179164|179039|179154.2|179029.2|6
1721670160000|2024-07-22 17:42:40|179161.7|179036.7|179157.6|179032.6|179161.7|179036.7|179156|179031|16
1721670170000|2024-07-22 17:42:50|179157.2|179032.2|179157.6|179032.6|179158.1|179033.1|179157.2|179032.2|9
1721670180000|2024-07-22 17:43:00|179157.7|179032.7|179153.9|179028.9|179157.7|179032.7|179153.9|179028.9|6
1721670190000|2024-07-22 17:43:10|179152.5|179027.5|179152.5|179027.5|179152.5|179027.5|179152.5|179027.5|1
1721670200000|2024-07-22 17:43:20|179152.7|179027.7|179153.9|179028.9|179153.9|179028.9|179152.7|179027.7|6
1721670210000|2024-07-22 17:43:30|179153.7|179028.7|179124.5|178999.5|179153.7|179028.7|179123.8|178998.8|21
1721670220000|2024-07-22 17:43:40|179123.9|178998.9|179132.2|179007.2|179132.3|179007.3|179123.1|178998.1|10
1721670230000|2024-07-22 17:43:50|179131.7|179006.7|179132.9|179007.9|179132.9|179007.9|179131.7|179006.7|7
1721670240000|2024-07-22 17:44:00|179132.8|179007.8|179133.1|179008.1|179133.9|179008.9|179132.8|179007.8|11
1721670250000|2024-07-22 17:44:10|179132.8|179007.8|179133.5|179008.5|179133.6|179008.6|179132.4|179007.4|10
1721670260000|2024-07-22 17:44:20|179133.4|179008.4|179132.7|179007.7|179133.4|179008.4|179132.4|179007.4|10
1721670270000|2024-07-22 17:44:30|179133|179008|179133.7|179008.7|179135.1|179010.1|179132.9|179007.9|16
1721670280000|2024-07-22 17:44:40|179134.4|179009.4|179133|179008|179134.5|179009.5|179132.7|179007.7|9
1721670290000|2024-07-22 17:44:50|179133.5|179008.5|179133.9|179008.9|179134.4|179009.4|179133.5|179008.5|8
1721670300000|2024-07-22 17:45:00|179132.8|179007.8|179131.4|179006.4|179133.1|179008.1|179130.2|179005.2|14
1721670310000|2024-07-22 17:45:10|179129.1|179004.1|179116.3|178991.3|179129.3|179004.3|179116.3|178991.3|8
1721670320000|2024-07-22 17:45:20|179115.5|178990.5|179115.9|178990.9|179117|178992|179115.5|178990.5|13
1721670330000|2024-07-22 17:45:30|179115.1|178990.1|179087.2|179037.2|179115.1|179038.4|179081.8|178990.1|7
1721670340000|2024-07-22 17:45:40|179087.1|179037.1|179088|179038|179088.3|179038.3|179087.1|179037.1|9
1721670350000|2024-07-22 17:45:50|179088.9|179038.9|179092.5|179042.5|179092.7|179042.7|179088.9|179038.9|7
1721670360000|2024-07-22 17:46:00|179093.2|179043.2|179091.4|179041.4|179094|179044|179091.4|179041.4|9
1721670370000|2024-07-22 17:46:10|179091.6|179041.6|179091.1|179041.1|179094.3|179044.3|179089.8|179039.8|14
1721670380000|2024-07-22 17:46:20|179091.4|179041.4|179085.9|179035.9|179091.7|179041.7|179085.9|179035.9|8
1721670390000|2024-07-22 17:46:30|179085.8|179035.8|179088.5|179038.5|179089|179039|179085.5|179035.5|8
1721670400000|2024-07-22 17:46:40|179087.8|179037.8|179089.1|179039.1|179089.1|179039.1|179086.8|179036.8|9
1721670410000|2024-07-22 17:46:50|179089|179039|179089.1|179039.1|179089.1|179039.1|179089|179039|2
1721670420000|2024-07-22 17:47:00|179089.5|179039.5|179089.3|179039.3|179097.5|179047.5|179088.3|179038.3|10
1721670430000|2024-07-22 17:47:10|179089.8|179039.8|179078.9|179028.9|179089.8|179039.8|179077.3|179027.3|8
1721670440000|2024-07-22 17:47:20|179079.5|179029.5|179078.5|179028.5|179079.5|179029.5|179076.2|179026.2|4
1721670450000|2024-07-22 17:47:30|179077.8|179027.8|179077.5|179027.5|179077.8|179027.8|179077.3|179027.3|4
1721670460000|2024-07-22 17:47:40|179077.2|179027.2|179072.8|179022.8|179077.2|179027.2|179072.6|179022.6|6
1721670470000|2024-07-22 17:47:50|179073|179023|179069.8|179019.8|179073|179023|179067|179017|10
1721670480000|2024-07-22 17:48:00|179064.2|179014.2|179033.5|178983.5|179067.2|179017.2|179030.9|178980.9|14
1721670490000|2024-07-22 17:48:10|179033.6|178983.6|179036.5|178986.5|179038|178988|179032.6|178982.6|11
1721670500000|2024-07-22 17:48:20|179037|178987|179036.7|178986.7|179037|178987|179032.4|178982.4|14
1721670510000|2024-07-22 17:48:30|179036.6|178986.6|179037|178987|179037|178987|179035.7|178985.7|9
1721670520000|2024-07-22 17:48:40|179037.4|178987.4|179043.9|178993.9|179043.9|178993.9|179035.2|178985.2|12
1721670530000|2024-07-22 17:48:50|179043.1|178993.1|179041.6|178991.6|179043.1|178993.1|179041.3|178991.3|3
1721670540000|2024-07-22 17:49:00|179041.5|178991.5|179031.3|178981.3|179041.5|178991.5|179031|178981|15
1721670550000|2024-07-22 17:49:10|179031.6|178981.6|179033.4|178983.4|179033.4|178983.4|179031.6|178981.6|2
1721670560000|2024-07-22 17:49:20|179033.5|178983.5|179031|178981|179037.6|178987.6|179031|178981|10
1721670570000|2024-07-22 17:49:30|179031.1|178981.1|179038.2|178988.2|179038.2|178988.2|179031.1|178981.1|6
1721670580000|2024-07-22 17:49:40|179037.1|178987.1|179031.8|178981.8|179037.1|178987.1|179031.3|178981.3|14
1721670590000|2024-07-22 17:49:50|179031.9|178981.9|179032|178982|179033.3|178983.3|179031.2|178981.2|11
1721670600000|2024-07-22 17:50:00|179033.4|178983.4|179030.3|178980.3|179037.1|178987.1|179029.8|178979.8|14
1721670610000|2024-07-22 17:50:10|179030.2|178980.2|179071.3|178946.3|179071.3|178980.2|179030.2|178941.2|7
1721670620000|2024-07-22 17:50:20|179069.2|178944.2|179071.1|178946.1|179071.3|178946.3|179069.2|178944.2|4
1721670630000|2024-07-22 17:50:30|179069|178944|179071.2|178946.2|179071.2|178946.2|179069|178944|3
1721670640000|2024-07-22 17:50:40|179070.4|178945.4|179069.7|178944.7|179070.5|178945.5|179069.4|178944.4|8
1721670650000|2024-07-22 17:50:50|179069.8|178944.8|179067.1|178942.1|179069.8|178944.8|179067.1|178942.1|8
1721670660000|2024-07-22 17:51:00|179064.5|178939.5|179070.7|178945.7|179070.7|178945.7|179064.5|178939.5|11
1721670670000|2024-07-22 17:51:10|179073.1|178948.1|179072.6|178947.6|179073.2|178948.2|179072.5|178947.5|4
1721670680000|2024-07-22 17:51:20|179072.7|178947.7|179072.7|178947.7|179072.7|178947.7|179072.7|178947.7|1
1721670700000|2024-07-22 17:51:40|179070.6|178945.6|179074|178949|179074.3|178949.3|179068.8|178943.8|16
1721670710000|2024-07-22 17:51:50|179073.9|178948.9|179070.3|178945.3|179074.3|178949.3|179070.2|178945.2|22
1721670720000|2024-07-22 17:52:00|179070.2|178945.2|179048.4|178998.4|179072.1|178998.4|179048.1|178945.2|5
1721670730000|2024-07-22 17:52:10|179048|178998|179082.7|178957.7|179082.7|178998|179037.3|178948.7|18
1721670740000|2024-07-22 17:52:20|179082.8|178957.8|179083.2|178958.2|179083.2|178958.2|179082.8|178957.8|2
1721670750000|2024-07-22 17:52:30|179083.9|178958.9|179099.9|178974.9|179099.9|178974.9|179083.7|178958.7|15
1721670760000|2024-07-22 17:52:40|179100|178975|179104|178979|179104|178979|179100|178975|13
1721670770000|2024-07-22 17:52:50|179105|178980|179054.4|179004.4|179106.9|179007.3|179049.5|178979.5|13
1721670780000|2024-07-22 17:53:00|179054.5|179004.5|179051.6|179001.6|179054.5|179004.5|179050.7|179000.7|11
1721670790000|2024-07-22 17:53:10|179052|179002|179054.3|179004.3|179054.3|179004.3|179052|179002|3
1721670810000|2024-07-22 17:53:30|179053.5|179003.5|179049.9|178999.9|179053.5|179003.5|179049.8|178999.8|10
1721670820000|2024-07-22 17:53:40|179048.7|178998.7|179046|178996|179049.1|178999.1|179045.9|178995.9|10
1721670830000|2024-07-22 17:53:50|179044.9|178994.9|179034.8|178984.8|179044.9|178994.9|179032.1|178982.1|8
1721670840000|2024-07-22 17:54:00|179035.4|178985.4|179048.5|178998.5|179050|179000|179035.4|178985.4|15
1721670850000|2024-07-22 17:54:10|179048.4|178998.4|179050.6|179000.6|179050.6|179000.6|179048.4|178998.4|9
1721670860000|2024-07-22 17:54:20|179050.3|179000.3|179053.1|179003.1|179053.4|179003.4|179049.7|178999.7|13
1721670870000|2024-07-22 17:54:30|179052.4|179002.4|179053.5|179003.5|179053.5|179003.5|179052.4|179002.4|5
1721670880000|2024-07-22 17:54:40|179053.4|179003.4|179052.4|179002.4|179054.6|179004.6|179052.4|179002.4|9
1721670890000|2024-07-22 17:54:50|179051.9|179001.9|179053|179003|179053|179003|179051.9|179001.9|5
1721670900000|2024-07-22 17:55:00|179052.5|179002.5|179052.7|179002.7|179053.6|179003.6|179052.5|179002.5|5
1721670910000|2024-07-22 17:55:10|179052.8|179002.8|179056|179006|179056.2|179006.2|179052.8|179002.8|10
1721670920000|2024-07-22 17:55:20|179056.1|179006.1|179054.1|179004.1|179056.1|179006.1|179054.1|179004.1|4
1721670930000|2024-07-22 17:55:30|179054.9|179004.9|179055.4|179005.4|179058.1|179008.1|179054.9|179004.9|9
1721670940000|2024-07-22 17:55:40|179054.4|179004.4|179042.9|178992.9|179054.4|179004.4|179042.6|178992.6|9
1721670950000|2024-07-22 17:55:50|179043.4|178993.4|179044.2|178994.2|179044.2|178994.2|179042.2|178992.2|5
1721670960000|2024-07-22 17:56:00|179044.6|178994.6|179044.8|178994.8|179046.7|178996.7|179044.6|178994.6|9
1721670970000|2024-07-22 17:56:10|179044.6|178994.6|179044.9|178994.9|179044.9|178994.9|179044.6|178994.6|5
1721670980000|2024-07-22 17:56:20|179042.8|178992.8|179043.6|178993.6|179044.9|178994.9|179042.8|178992.8|13
1721670990000|2024-07-22 17:56:30|179042.5|178992.5|179035.2|178985.2|179042.6|178992.6|179035.2|178985.2|6
1721671000000|2024-07-22 17:56:40|179033.8|178983.8|179069.7|178944.7|179073.8|178983.8|179033.8|178944.3|15
1721671010000|2024-07-22 17:56:50|179070.9|178945.9|179075.4|178950.4|179075.4|178950.4|179070.5|178945.5|9
1721671020000|2024-07-22 17:57:00|179076.8|178951.8|179096.7|178971.7|179097.6|178972.6|179075|178950|10
1721671030000|2024-07-22 17:57:10|179097.6|178972.6|179101.7|178976.7|179101.7|178976.7|179093.6|178968.6|15
1721671040000|2024-07-22 17:57:20|179101.8|178976.8|179102|178977|179102.1|178977.1|179101.8|178976.8|4
1721671050000|2024-07-22 17:57:30|179101.9|178976.9|179102.2|178977.2|179102.4|178977.4|179101.9|178976.9|7
1721671060000|2024-07-22 17:57:40|179102.8|178977.8|179108.9|178983.9|179108.9|178983.9|179102.8|178977.8|9
1721671070000|2024-07-22 17:57:50|179108.5|178983.5|179109.2|178984.2|179109.4|178984.4|179108.5|178983.5|5
1721671080000|2024-07-22 17:58:00|179115|178990|179099.5|179049.5|179115.6|179050.8|179099.5|178989.7|14
1721671090000|2024-07-22 17:58:10|179099.6|179049.6|179098.3|179048.3|179099.7|179049.7|179095|179045|12
1721671100000|2024-07-22 17:58:20|179097.9|179047.9|179094.6|179044.6|179098.2|179048.2|179094.6|179044.6|13
1721671110000|2024-07-22 17:58:30|179093.9|179043.9|179092|179042|179095.4|179045.4|179091.2|179041.2|11
1721671120000|2024-07-22 17:58:40|179091.9|179041.9|179089.7|179039.7|179095.6|179045.6|179089|179039|19
1721671130000|2024-07-22 17:58:50|179088|179038|179083.8|179033.8|179088.2|179038.2|179083.8|179033.8|14
1721671140000|2024-07-22 17:59:00|179081.5|179031.5|179077.9|179027.9|179081.8|179031.8|179077.9|179027.9|18
1721671150000|2024-07-22 17:59:10|179077.8|179027.8|179076.1|179026.1|179077.8|179027.8|179074.6|179024.6|11
1721671160000|2024-07-22 17:59:20|179076.8|179026.8|179067|179017|179077.1|179027.1|179067|179017|11
1721671170000|2024-07-22 17:59:30|179066.8|179016.8|179066.7|179016.7|179067.3|179017.3|179064.1|179014.1|10
1721671180000|2024-07-22 17:59:40|179067.3|179017.3|179065.2|179015.2|179067.3|179017.3|179065|179015|7
1721671190000|2024-07-22 17:59:50|179065.4|179015.4|179065.2|179015.2|179065.6|179015.6|179065|179015|5
1721671200000|2024-07-22 18:00:00|179064.6|179014.6|179066.2|179016.2|179066.2|179016.2|179064.6|179014.6|6
1721671210000|2024-07-22 18:00:10|179065.6|179015.6|179065.6|179015.6|179066|179016|179065.4|179015.4|5
1721671220000|2024-07-22 18:00:20|179062.3|179012.3|179061.4|179011.4|179062.3|179012.3|179061.4|179011.4|2
1721671230000|2024-07-22 18:00:30|179060.7|179010.7|179093.1|178968.1|179093.3|179010.7|179060.7|178955.9|20
1721671240000|2024-07-22 18:00:40|179094.4|178969.4|179091|178966|179095.7|178970.7|179091|178966|13
1721671250000|2024-07-22 18:00:50|179091.7|178966.7|179085.7|178960.7|179091.8|178966.8|179085.7|178960.7|13
1721671260000|2024-07-22 18:01:00|179085.8|178960.8|179080.4|178955.4|179085.9|178960.9|179079.2|178954.2|17
1721671270000|2024-07-22 18:01:10|179080.1|178955.1|179067.7|179017.7|179080.6|179017.8|179066.6|178955.1|15
1721671280000|2024-07-22 18:01:20|179067.6|179017.6|179063|179013|179067.6|179017.6|179063|179013|16
1721671290000|2024-07-22 18:01:30|179062.9|179012.9|179064.6|179014.6|179064.6|179014.6|179062.9|179012.9|12
1721671300000|2024-07-22 18:01:40|179064.5|179014.5|179064.6|179014.6|179064.9|179014.9|179063.5|179013.5|11
1721671310000|2024-07-22 18:01:50|179064.5|179014.5|179063.6|179013.6|179064.5|179014.5|179063.6|179013.6|8
1721671320000|2024-07-22 18:02:00|179063.1|179013.1|179062.3|179012.3|179063.3|179013.3|179062.1|179012.1|7
1721671330000|2024-07-22 18:02:10|179061.8|179011.8|179059.1|179009.1|179067.2|179017.2|179059.1|179009.1|15
1721671340000|2024-07-22 18:02:20|179057.6|179007.6|179042.8|178992.8|179057.6|179007.6|179041.5|178991.5|19
1721671350000|2024-07-22 18:02:30|179042.7|178992.7|179042.3|178992.3|179043|178993|179041.8|178991.8|14
1721671360000|2024-07-22 18:02:40|179042.4|178992.4|179044.9|178994.9|179045.7|178995.7|179042.4|178992.4|5
1721671370000|2024-07-22 18:02:50|179044|178994|179035.9|178985.9|179044|178994|179035.7|178985.7|5
1721671380000|2024-07-22 18:03:00|179037.4|178987.4|179037.4|178987.4|179037.4|178987.4|179037.4|178987.4|1
1721671390000|2024-07-22 18:03:10|179036.8|178986.8|179037.4|178987.4|179037.4|178987.4|179036.8|178986.8|4
1721671400000|2024-07-22 18:03:20|179037.9|178987.9|179037.4|178987.4|179037.9|178987.9|179037.4|178987.4|2
1721671410000|2024-07-22 18:03:30|179035.7|178985.7|179036.1|178986.1|179036.1|178986.1|179035.7|178985.7|2
1721671420000|2024-07-22 18:03:40|179035.1|178985.1|179041.3|178991.3|179041.3|178991.3|179035.1|178985.1|8
1721671430000|2024-07-22 18:03:50|179040.9|178990.9|179039.1|178989.1|179040.9|178990.9|179038.9|178988.9|4
1721671440000|2024-07-22 18:04:00|179038.5|178988.5|179041.4|178991.4|179041.4|178991.4|179038.5|178988.5|9
1721671450000|2024-07-22 18:04:10|179041.6|178991.6|179042.5|178992.5|179042.5|178992.5|179041.6|178991.6|5
1721671460000|2024-07-22 18:04:20|179042.7|178992.7|179042.8|178992.8|179042.8|178992.8|179042.7|178992.7|2
1721671470000|2024-07-22 18:04:30|179042.4|178992.4|179042.3|178992.3|179042.4|178992.4|179042.2|178992.2|3
1721671480000|2024-07-22 18:04:40|179043.1|178993.1|179045.3|178995.3|179046.2|178996.2|179043.1|178993.1|9
1721671490000|2024-07-22 18:04:50|179045|178995|179048.8|178998.8|179049.8|178999.8|179039.4|178989.4|8
1721671500000|2024-07-22 18:05:00|179050|179000|179098.3|178973.3|179104.5|179021.6|179050|178971|20
1721671510000|2024-07-22 18:05:10|179098.2|178973.2|179093.5|178968.5|179098.2|178973.2|179093.3|178968.3|15
1721671520000|2024-07-22 18:05:20|179093.6|178968.6|179096.8|178971.8|179097.4|178972.4|179093.6|178968.6|9
1721671530000|2024-07-22 18:05:30|179096.9|178971.9|179097.5|178972.5|179097.5|178972.5|179096.7|178971.7|5
1721671540000|2024-07-22 18:05:40|179097.4|178972.4|179099.5|178974.5|179099.6|178974.6|179097.4|178972.4|7
1721671550000|2024-07-22 18:05:50|179099.6|178974.6|179097.9|178972.9|179099.6|178974.6|179097.9|178972.9|3
1721671560000|2024-07-22 18:06:00|179098.7|178973.7|179100.2|178975.2|179100.3|178975.3|179098.2|178973.2|9
1721671570000|2024-07-22 18:06:10|179100.9|178975.9|179102.3|178977.3|179102.9|178977.9|179100.9|178975.9|8
1721671580000|2024-07-22 18:06:20|179102.4|178977.4|179107.4|178982.4|179107.5|178982.5|179102.4|178977.4|11
1721671590000|2024-07-22 18:06:30|179108|178983|179107.5|178982.5|179108|178983|179107.5|178982.5|3
1721671600000|2024-07-22 18:06:40|179107.1|178982.1|179107.1|178982.1|179109.2|178984.2|179106.9|178981.9|12
1721671610000|2024-07-22 18:06:50|179106.8|178981.8|179106.4|178981.4|179106.8|178981.8|179106.3|178981.3|3
1721671620000|2024-07-22 18:07:00|179106.8|178981.8|179106.8|178981.8|179107.3|178982.3|179105.3|178980.3|12
1721671630000|2024-07-22 18:07:10|179106.9|178981.9|179108.4|178983.4|179108.6|178983.6|179106.9|178981.9|11
1721671640000|2024-07-22 18:07:20|179108|178983|179083.4|178958.4|179108|178983|179078.9|178953.9|15
1721671650000|2024-07-22 18:07:30|179082.2|178957.2|179081.2|178956.2|179082.2|178957.2|179081.1|178956.1|9
1721671660000|2024-07-22 18:07:40|179080.4|178955.4|179080.8|178955.8|179081.1|178956.1|179080.4|178955.4|7
1721671670000|2024-07-22 18:07:50|179080.9|178955.9|179081.8|178956.8|179082.1|178957.1|179080.9|178955.9|8
1721671680000|2024-07-22 18:08:00|179084.4|178959.4|179084.8|178959.8|179086.5|178961.5|179084.4|178959.4|4
1721671690000|2024-07-22 18:08:10|179083.8|178958.8|179084.3|178959.3|179084.4|178959.4|179083.8|178958.8|5
1721671700000|2024-07-22 18:08:20|179084.2|178959.2|179082|178957|179085.3|178960.3|179081.3|178956.3|7
1721671710000|2024-07-22 18:08:30|179081.9|178956.9|179043.8|178993.8|179082.3|178994.7|179042.9|178956.9|10
1721671720000|2024-07-22 18:08:40|179044.7|178994.7|179043.9|178993.9|179046|178996|179043.9|178993.9|10
1721671730000|2024-07-22 18:08:50|179044|178994|179033.9|178983.9|179045.2|178995.2|179031.6|178981.6|14
1721671740000|2024-07-22 18:09:00|179033.8|178983.8|179072.4|178947.4|179072.4|178985.5|179033.8|178945.9|16
1721671750000|2024-07-22 18:09:10|179072.5|178947.5|179070.5|178945.5|179072.5|178947.5|179069.3|178944.3|10
1721671760000|2024-07-22 18:09:20|179070.6|178945.6|179080|178955|179080.3|178955.3|179069|178944|8
1721671770000|2024-07-22 18:09:30|179079.1|178954.1|179071.2|178946.2|179079.1|178954.1|179071.1|178946.1|11
1721671780000|2024-07-22 18:09:40|179071.1|178946.1|179075.4|178950.4|179077.5|178952.5|179071.1|178946.1|7
1721671790000|2024-07-22 18:09:50|179076.9|178951.9|179076.6|178951.6|179077.2|178952.2|179072.3|178947.3|19
1721671800000|2024-07-22 18:10:00|179076.5|178951.5|179076|178951|179076.5|178951.5|179070.7|178945.7|11
1721671810000|2024-07-22 18:10:10|179076.1|178951.1|179076.3|178951.3|179076.8|178951.8|179074.7|178949.7|14
1721671820000|2024-07-22 18:10:20|179076.2|178951.2|179076|178951|179076.3|178951.3|179076|178951|5
1721671830000|2024-07-22 18:10:30|179076.1|178951.1|179078.3|178953.3|179078.4|178953.4|179074.5|178949.5|6
1721671840000|2024-07-22 18:10:40|179078.6|178953.6|179078.8|178953.8|179078.8|178953.8|179078.5|178953.5|3
1721671850000|2024-07-22 18:10:50|179079.6|178954.6|179081.2|178956.2|179081.2|178992.6|179042.2|178954.6|6
1721671860000|2024-07-22 18:11:00|179081.1|178956.1|179083.3|178958.3|179083.3|178958.3|179077.8|178952.8|7
1721671870000|2024-07-22 18:11:10|179082.9|178957.9|179082.9|178957.9|179082.9|178957.9|179082.9|178957.9|1
1721671880000|2024-07-22 18:11:20|179046.3|178996.3|179046.3|178996.3|179046.5|178996.5|179046|178996|6
1721671890000|2024-07-22 18:11:30|179045.5|178995.5|179043.1|178993.1|179045.5|178995.5|179043.1|178993.1|6
1721671900000|2024-07-22 18:11:40|179080.4|178955.4|179077.8|178952.8|179080.4|178955.4|179077.8|178952.8|6
1721671910000|2024-07-22 18:11:50|179080.2|178955.2|179079.9|178954.9|179080.2|178955.2|179077.6|178952.6|6
1721671920000|2024-07-22 18:12:00|179078|178953|179071.6|178946.6|179078|178953|179071.6|178946.6|13
1721671930000|2024-07-22 18:12:10|179071.7|178946.7|179075.9|178950.9|179077.7|178952.7|179070|178945|17
1721671940000|2024-07-22 18:12:20|179075.2|178950.2|179072.6|178947.6|179075.2|178950.2|179072.6|178947.6|7
1721671950000|2024-07-22 18:12:30|179072.3|178947.3|179074.7|178949.7|179074.8|178949.8|179072.3|178947.3|8
1721671960000|2024-07-22 18:12:40|179074.6|178949.6|179075.5|178950.5|179077.4|178952.4|179074.6|178949.6|7
1721671970000|2024-07-22 18:12:50|179076|178951|179076.9|178951.9|179076.9|178951.9|179074.4|178949.4|11
1721671980000|2024-07-22 18:13:00|179077.6|178952.6|179077.9|178952.9|179078.3|178953.3|179077.6|178952.6|8
1721671990000|2024-07-22 18:13:10|179079.6|178954.6|179081.8|178956.8|179081.9|178956.9|179079.6|178954.6|5
1721672000000|2024-07-22 18:13:20|179082.1|178957.1|179069.7|179019.7|179082.8|179019.7|179067.8|178957.1|7
1721672010000|2024-07-22 18:13:30|179070.3|179020.3|179074.4|179024.4|179074.6|179024.6|179069.8|179019.8|15
1721672020000|2024-07-22 18:13:40|179074.3|179024.3|179077.7|179027.7|179081.4|179031.4|179072.5|179022.5|7
1721672030000|2024-07-22 18:13:50|179077.6|179027.6|179077.5|179027.5|179077.6|179027.6|179077.5|179027.5|2
1721672040000|2024-07-22 18:14:00|179077.8|179027.8|179077.7|179027.7|179077.8|179027.8|179077.7|179027.7|2
1721672050000|2024-07-22 18:14:10|179077.3|179027.3|179079.5|179029.5|179079.6|179029.6|179077.3|179027.3|5
1721672060000|2024-07-22 18:14:20|179079.6|179029.6|179076.4|179026.4|179079.6|179029.6|179075.9|179025.9|5
1721672070000|2024-07-22 18:14:30|179077|179027|179077.1|179027.1|179077.1|179027.1|179077|179027|2
1721672080000|2024-07-22 18:14:40|179077.3|179027.3|179077.2|179027.2|179077.3|179027.3|179077.2|179027.2|2
1721672090000|2024-07-22 18:14:50|179076.7|179026.7|179076.4|179026.4|179076.7|179026.7|179075.4|179025.4|7
1721672100000|2024-07-22 18:15:00|179076.3|179026.3|179075.3|179025.3|179076.3|179026.3|179075.1|179025.1|7
1721672110000|2024-07-22 18:15:10|179075.6|179025.6|179070.9|179020.9|179075.6|179025.6|179069.9|179019.9|11
1721672120000|2024-07-22 18:15:20|179071.4|179021.4|179074.9|179024.9|179074.9|179024.9|179071.4|179021.4|10
1721672130000|2024-07-22 18:15:30|179075.2|179025.2|179075.1|179025.1|179075.2|179025.2|179074.7|179024.7|7
1721672140000|2024-07-22 18:15:40|179074.9|179024.9|179072.5|179022.5|179075.2|179025.2|179072.5|179022.5|7
1721672150000|2024-07-22 18:15:50|179072.6|179022.6|179072.7|179022.7|179072.7|179022.7|179071.7|179021.7|7
1721672160000|2024-07-22 18:16:00|179072.8|179022.8|179072.6|179022.6|179072.8|179022.8|179071.1|179021.1|3
1721672170000|2024-07-22 18:16:10|179072.7|179022.7|179111.7|178986.7|179111.7|179023.8|179072.7|178984.5|9
1721672180000|2024-07-22 18:16:20|179112.3|178987.3|179115.2|178990.2|179116.7|178991.7|179112.3|178987.3|10
1721672190000|2024-07-22 18:16:30|179114.9|178989.9|179116.2|178991.2|179116.4|178991.4|179112.8|178987.8|10
1721672200000|2024-07-22 18:16:40|179116.7|178991.7|179139.4|179014.4|179139.4|179055.5|179105.5|178991.2|7
1721672210000|2024-07-22 18:16:50|179141|179016|179138.9|179013.9|179141.2|179016.2|179138|179013|9
1721672220000|2024-07-22 18:17:00|179137.4|179012.4|179140.4|179015.4|179140.6|179015.6|179137.4|179012.4|4
1721672230000|2024-07-22 18:17:10|179137.3|179012.3|179137.6|179012.6|179140.3|179015.3|179135.8|179010.8|10
1721672240000|2024-07-22 18:17:20|179137.5|179012.5|179134.4|179009.4|179137.5|179012.5|179130.7|179005.7|5
1721672250000|2024-07-22 18:17:30|179130.8|179005.8|179097|179047|179132.7|179047|179095.5|179005.8|5
1721672260000|2024-07-22 18:17:40|179097.5|179047.5|179095|179045|179097.5|179047.5|179095|179045|14
1721672270000|2024-07-22 18:17:50|179095.7|179045.7|179098.5|179048.5|179098.5|179048.5|179095.7|179045.7|4
1721672280000|2024-07-22 18:18:00|179097.7|179047.7|179098|179048|179098|179048|179097.7|179047.7|4
1721672290000|2024-07-22 18:18:10|179098.3|179048.3|179098.9|179048.9|179098.9|179048.9|179097.2|179047.2|10
1721672300000|2024-07-22 18:18:20|179098.8|179048.8|179098.8|179048.8|179098.8|179048.8|179098.8|179048.8|1
1721672310000|2024-07-22 18:18:30|179098.7|179048.7|179098.3|179048.3|179098.7|179048.7|179098.3|179048.3|4
1721672320000|2024-07-22 18:18:40|179096.5|179046.5|179118.4|179068.4|179119.8|179069.8|179096.5|179046.5|12
1721672330000|2024-07-22 18:18:50|179117.9|179067.9|179094.8|179044.8|179118.2|179068.2|179092.7|179042.7|11
1721672340000|2024-07-22 18:19:00|179094.1|179044.1|179093.4|179043.4|179094.1|179044.1|179093.4|179043.4|2
1721672350000|2024-07-22 18:19:10|179093.1|179043.1|179093.1|179043.1|179093.3|179043.3|179093.1|179043.1|4
1721672360000|2024-07-22 18:19:20|179093.5|179043.5|179093.2|179043.2|179094.1|179044.1|179093.2|179043.2|6
1721672370000|2024-07-22 18:19:30|179093.3|179043.3|179093.9|179043.9|179093.9|179043.9|179093.3|179043.3|3
1721672380000|2024-07-22 18:19:40|179093.5|179043.5|179096.1|179046.1|179096.7|179046.7|179093.1|179043.1|5
1721672390000|2024-07-22 18:19:50|179096.5|179046.5|179128.4|179078.4|179132.4|179082.4|179096.1|179046.1|20
1721672400000|2024-07-22 18:20:00|179128.8|179078.8|179135.1|179085.1|179139.9|179089.9|179128.7|179078.7|20
1721672410000|2024-07-22 18:20:10|179135.6|179085.6|179134.2|179084.2|179135.6|179085.6|179133.7|179083.7|8
1721672420000|2024-07-22 18:20:20|179133.7|179083.7|179135.9|179085.9|179136|179086|179133.6|179083.6|14
1721672430000|2024-07-22 18:20:30|179135.2|179085.2|179128.8|179078.8|179135.2|179085.2|179128.8|179078.8|8
1721672440000|2024-07-22 18:20:40|179128.4|179078.4|179129.1|179079.1|179132.5|179082.5|179128.4|179078.4|11
1721672450000|2024-07-22 18:20:50|179128.8|179078.8|179125.2|179075.2|179128.8|179078.8|179125.1|179075.1|6
1721672460000|2024-07-22 18:21:00|179125.3|179075.3|179129.1|179079.1|179131|179081|179125.3|179075.3|8
1721672470000|2024-07-22 18:21:10|179128.5|179078.5|179127.2|179077.2|179128.5|179078.5|179125.5|179075.5|9
1721672480000|2024-07-22 18:21:20|179127.5|179077.5|179125.9|179075.9|179127.5|179077.5|179125.3|179075.3|8
1721672490000|2024-07-22 18:21:30|179125.5|179075.5|179124.5|179074.5|179127.4|179077.4|179124.5|179074.5|5
1721672500000|2024-07-22 18:21:40|179121|179071|179126.3|179076.3|179126.5|179076.5|179121|179071|11
1721672510000|2024-07-22 18:21:50|179126.2|179076.2|179125.2|179075.2|179126.2|179076.2|179125.2|179075.2|5
1721672520000|2024-07-22 18:22:00|179125.8|179075.8|179130.7|179080.7|179130.8|179080.8|179125.8|179075.8|5
1721672530000|2024-07-22 18:22:10|179131.3|179081.3|179131.4|179081.4|179133.6|179083.6|179131.3|179081.3|9
1721672540000|2024-07-22 18:22:20|179131.7|179081.7|179124.8|179074.8|179132.2|179082.2|179124.8|179074.8|23
1721672550000|2024-07-22 18:22:30|179124.9|179074.9|179120|179070|179124.9|179074.9|179115.7|179065.7|13
1721672560000|2024-07-22 18:22:40|179119.7|179069.7|179120.1|179070.1|179120.7|179070.7|179119.7|179069.7|5
1721672570000|2024-07-22 18:22:50|179120.6|179070.6|179126.9|179076.9|179126.9|179076.9|179120.6|179070.6|12
1721672580000|2024-07-22 18:23:00|179127.4|179077.4|179127.7|179077.7|179127.7|179077.7|179126.9|179076.9|8
1721672590000|2024-07-22 18:23:10|179128.1|179078.1|179123.6|179073.6|179128.1|179078.1|179123.6|179073.6|10
1721672600000|2024-07-22 18:23:20|179122.7|179072.7|179123|179073|179123|179073|179121.8|179071.8|5
1721672610000|2024-07-22 18:23:30|179122.6|179072.6|179122.5|179072.5|179122.6|179072.6|179122.5|179072.5|2
1721672620000|2024-07-22 18:23:40|179122|179072|179114.5|179064.5|179122|179072|179114|179064|9
1721672630000|2024-07-22 18:23:50|179114.3|179064.3|179114.5|179064.5|179114.5|179064.5|179114.3|179064.3|3
1721672640000|2024-07-22 18:24:00|179113.2|179063.2|179113.7|179063.7|179116.7|179066.7|179113|179063|8
1721672650000|2024-07-22 18:24:10|179113.8|179063.8|179113.8|179063.8|179113.8|179063.8|179113.8|179063.8|1
1721672670000|2024-07-22 18:24:30|179112.1|179062.1|179112.1|179062.1|179112.1|179062.1|179112.1|179062.1|1
1721672680000|2024-07-22 18:24:40|179111.1|179061.1|179111.4|179061.4|179111.4|179061.4|179111.1|179061.1|2
1721672690000|2024-07-22 18:24:50|179111.6|179061.6|179117|179067|179117|179067|179111.6|179061.6|9
1721672700000|2024-07-22 18:25:00|179117.2|179067.2|179120.9|179070.9|179121.1|179071.1|179117.2|179067.2|9
1721672710000|2024-07-22 18:25:10|179120.2|179070.2|179106.3|179056.3|179120.2|179070.2|179105.2|179055.2|8
1721672720000|2024-07-22 18:25:20|179105.8|179055.8|179093.3|179043.3|179105.8|179055.8|179091.9|179041.9|13
1721672730000|2024-07-22 18:25:30|179094.2|179044.2|179135.7|179085.7|179136.7|179086.7|179094.2|179044.2|14
1721672740000|2024-07-22 18:25:40|179135.6|179085.6|179132.7|179082.7|179135.6|179085.6|179132.7|179082.7|7
1721672750000|2024-07-22 18:25:50|179132.6|179082.6|179147.3|179097.3|179147.5|179097.5|179132.6|179082.6|7
1721672760000|2024-07-22 18:26:00|179146.8|179096.8|179141.7|179091.7|179147.3|179097.3|179141.7|179091.7|6
1721672770000|2024-07-22 18:26:10|179140.8|179090.8|179155|179105|179155.1|179105.1|179140.8|179090.8|7
1721672780000|2024-07-22 18:26:20|179154.4|179104.4|179156.6|179106.6|179156.7|179106.7|179151.9|179101.9|10
1721672790000|2024-07-22 18:26:30|179156.8|179106.8|179158.7|179108.7|179159|179109|179156.8|179106.8|6
1721672800000|2024-07-22 18:26:40|179157.9|179107.9|179215.2|179165.2|179218.3|179168.3|179157.8|179107.8|21
1721672810000|2024-07-22 18:26:50|179216.1|179166.1|179222.5|179172.5|179222.5|179172.5|179209.7|179159.7|25
1721672820000|2024-07-22 18:27:00|179221.6|179171.6|179252.6|179202.6|179252.6|179202.6|179221.6|179171.6|12
1721672830000|2024-07-22 18:27:10|179252.5|179202.5|179253.7|179203.7|179267.1|179217.1|179250.8|179200.8|9
1721672840000|2024-07-22 18:27:20|179255.7|179205.7|179287.5|179237.5|179288.7|179238.7|179254.1|179204.1|19
1721672850000|2024-07-22 18:27:30|179287.4|179237.4|179279.3|179229.3|179287.4|179237.4|179257.4|179207.4|27
1721672860000|2024-07-22 18:27:40|179279.2|179229.2|179288.7|179238.7|179289.3|179239.3|179277.4|179227.4|10
1721672870000|2024-07-22 18:27:50|179288.6|179238.6|179286.1|179236.1|179288.6|179238.6|179286.1|179236.1|6
1721672880000|2024-07-22 18:28:00|179287.5|179237.5|179292.7|179242.7|179292.7|179242.7|179286.5|179236.5|7
1721672890000|2024-07-22 18:28:10|179292|179242|179326.3|179201.3|179326.3|179242.2|179291.9|179201.3|5
1721672900000|2024-07-22 18:28:20|179326.8|179201.8|179319.8|179194.8|179326.8|179201.8|179319.8|179194.8|8
1721672910000|2024-07-22 18:28:30|179301.7|179176.7|179295.8|179170.8|179303.4|179178.4|179295.8|179170.8|12
1721672920000|2024-07-22 18:28:40|179295.6|179170.6|179294|179169|179295.6|179170.6|179293.8|179168.8|6
1721672930000|2024-07-22 18:28:50|179294.4|179169.4|179292|179167|179294.4|179169.4|179291.3|179166.3|11
1721672940000|2024-07-22 18:29:00|179292.4|179167.4|179294.4|179169.4|179295.3|179170.3|179285.4|179160.4|18
1721672950000|2024-07-22 18:29:10|179295.5|179170.5|179293.1|179168.1|179295.5|179170.5|179292.2|179167.2|9
1721672960000|2024-07-22 18:29:20|179294.1|179169.1|179293.9|179168.9|179295.1|179170.1|179293.9|179168.9|6
1721672970000|2024-07-22 18:29:30|179294.9|179169.9|179260.5|179210.5|179294.9|179214.5|179260.5|179169.9|12
1721672980000|2024-07-22 18:29:40|179260.2|179210.2|179262.9|179212.9|179263.4|179213.4|179260|179210|12
1721672990000|2024-07-22 18:29:50|179263.4|179213.4|179254.7|179204.7|179264.1|179214.1|179252.3|179202.3|21
1721673000000|2024-07-22 18:30:00|179255.2|179205.2|179247.4|179197.4|179255.2|179205.2|179244.3|179194.3|13
1721673010000|2024-07-22 18:30:10|179246.4|179196.4|179248.5|179198.5|179250.5|179200.5|179246.4|179196.4|5
1721673020000|2024-07-22 18:30:20|179248.6|179198.6|179251.1|179201.1|179253.4|179203.4|179247.8|179197.8|14
1721673030000|2024-07-22 18:30:30|179250.7|179200.7|179250.3|179200.3|179250.7|179200.7|179247.6|179197.6|4
1721673040000|2024-07-22 18:30:40|179250.4|179200.4|179251.7|179201.7|179253.7|179203.7|179249.6|179199.6|9
1721673050000|2024-07-22 18:30:50|179248.7|179198.7|179257.7|179132.7|179277.5|179198.7|179241.9|179132.6|17
1721673060000|2024-07-22 18:31:00|179256.4|179131.4|179252.4|179127.4|179257.5|179132.5|179245.4|179120.4|17
1721673070000|2024-07-22 18:31:10|179253.8|179128.8|179210|179160|179254|179160.8|179206|179123.4|26
1721673080000|2024-07-22 18:31:20|179210.1|179160.1|179208.7|179158.7|179210.5|179160.5|179208.7|179158.7|6
1721673090000|2024-07-22 18:31:30|179207.6|179157.6|179196.7|179146.7|179207.6|179157.6|179178.7|179128.7|18
1721673100000|2024-07-22 18:31:40|179197.6|179147.6|179177|179127|179199.2|179149.2|179172.1|179122.1|29
1721673110000|2024-07-22 18:31:50|179177.1|179127.1|179183.7|179133.7|179184.4|179134.4|179176.7|179126.7|17
1721673120000|2024-07-22 18:32:00|179183.8|179133.8|179186.2|179136.2|179190.5|179140.5|179179.5|179129.5|16
1721673130000|2024-07-22 18:32:10|179181.2|179131.2|179179.6|179129.6|179185.3|179135.3|179176.2|179126.2|19
1721673140000|2024-07-22 18:32:20|179181.9|179131.9|179179.8|179129.8|179182.7|179132.7|179179|179129|15
1721673150000|2024-07-22 18:32:30|179179.4|179129.4|179226.8|179101.8|179226.9|179141.4|179179.4|179101.8|14
1721673160000|2024-07-22 18:32:40|179226.3|179101.3|179201.3|179076.3|179226.4|179101.4|179200.3|179075.3|15
1721673170000|2024-07-22 18:32:50|179201.5|179076.5|179208.9|179083.9|179208.9|179083.9|179201.5|179076.5|22
1721673180000|2024-07-22 18:33:00|179209|179084|179198.5|179073.5|179209|179084|179196.4|179071.4|16
1721673190000|2024-07-22 18:33:10|179198.4|179073.4|179195.5|179070.5|179198.4|179073.4|179195.5|179070.5|6
1721673200000|2024-07-22 18:33:20|179195.4|179070.4|179195.4|179070.4|179195.6|179070.6|179194.4|179069.4|6
1721673210000|2024-07-22 18:33:30|179194.6|179069.6|179194.7|179069.7|179194.8|179069.8|179193.7|179068.7|7
1721673220000|2024-07-22 18:33:40|179194.8|179069.8|179195.9|179070.9|179196.8|179071.8|179193.4|179068.4|9
1721673230000|2024-07-22 18:33:50|179196.5|179071.5|179192.8|179067.8|179196.7|179071.7|179192.8|179067.8|12
1721673240000|2024-07-22 18:34:00|179193.2|179068.2|179191.9|179066.9|179193.2|179068.2|179190.8|179065.8|11
1721673250000|2024-07-22 18:34:10|179191.4|179066.4|179191.9|179066.9|179191.9|179066.9|179191|179066|7
1721673260000|2024-07-22 18:34:20|179191.8|179066.8|179191.4|179066.4|179194.7|179069.7|179191.4|179066.4|11
1721673270000|2024-07-22 18:34:30|179191.5|179066.5|179201.1|179076.1|179201.2|179076.2|179191.3|179066.3|17
1721673280000|2024-07-22 18:34:40|179201.2|179076.2|179192.5|179067.5|179203.9|179078.9|179192.4|179067.4|15
1721673290000|2024-07-22 18:34:50|179192.2|179067.2|179191.7|179066.7|179192.2|179067.2|179189.2|179064.2|7
1721673300000|2024-07-22 18:35:00|179191.2|179066.2|179200.7|179075.7|179200.7|179075.7|179188.4|179063.4|14
1721673310000|2024-07-22 18:35:10|179201.3|179076.3|179201.8|179076.8|179203.5|179078.5|179201.3|179076.3|8
1721673320000|2024-07-22 18:35:20|179203|179078|179226.8|179101.8|179229.7|179104.7|179202.9|179077.9|12
1721673330000|2024-07-22 18:35:30|179226.5|179101.5|179178.8|179128.8|179227.4|179138.3|179175.7|179100.2|21
1721673340000|2024-07-22 18:35:40|179178.9|179128.9|179183.4|179133.4|179183.4|179133.4|179177.8|179127.8|12
1721673350000|2024-07-22 18:35:50|179218.3|179093.3|179225.1|179100.1|179225.3|179100.3|179218.2|179093.2|11
1721673360000|2024-07-22 18:36:00|179225.3|179100.3|179227.3|179102.3|179227.4|179102.4|179223.1|179098.1|8
1721673370000|2024-07-22 18:36:10|179227|179102|179229.3|179104.3|179229.5|179142.1|179187.9|179102|14
1721673380000|2024-07-22 18:36:20|179229|179104|179228.1|179103.1|179229|179104|179227.2|179102.2|10
1721673390000|2024-07-22 18:36:30|179228|179103|179227.7|179102.7|179228|179103|179227.7|179102.7|3
1721673400000|2024-07-22 18:36:40|179227.9|179102.9|179228.1|179103.1|179228.4|179103.4|179227.8|179102.8|5
1721673410000|2024-07-22 18:36:50|179228.7|179103.7|179231.9|179106.9|179232.1|179107.1|179228.7|179103.7|8
1721673420000|2024-07-22 18:37:00|179233.4|179108.4|179238|179113|179238.6|179113.6|179233.4|179108.4|11
1721673430000|2024-07-22 18:37:10|179237.9|179112.9|179238|179113|179238.1|179113.1|179237.8|179112.8|4
1721673440000|2024-07-22 18:37:20|179236.6|179111.6|179236.5|179111.5|179236.6|179111.6|179236.5|179111.5|2
1721673450000|2024-07-22 18:37:30|179235.9|179110.9|179233.2|179108.2|179235.9|179110.9|179230.7|179105.7|9
1721673460000|2024-07-22 18:37:40|179232.7|179107.7|179192.7|179142.7|179232.7|179144.9|179192.7|179106|11
1721673470000|2024-07-22 18:37:50|179192.9|179142.9|179235|179110|179235|179145.9|179192.9|179108.8|10
1721673480000|2024-07-22 18:38:00|179235.9|179110.9|179236.4|179111.4|179236.4|179111.4|179235.4|179110.4|5
1721673490000|2024-07-22 18:38:10|179236.6|179111.6|179193|179143|179236.6|179144.4|179192.1|179107.3|13
1721673500000|2024-07-22 18:38:20|179192.3|179142.3|179192.4|179142.4|179192.4|179142.4|179192.3|179142.3|2
1721673510000|2024-07-22 18:38:30|179193|179143|179193.9|179143.9|179194.5|179144.5|179193|179143|7
1721673520000|2024-07-22 18:38:40|179193.5|179143.5|179194.5|179144.5|179194.5|179144.5|179193.5|179143.5|4
1721673530000|2024-07-22 18:38:50|179195.6|179145.6|179194.6|179144.6|179195.6|179145.6|179194.6|179144.6|2
1721673540000|2024-07-22 18:39:00|179194.3|179144.3|179194.4|179144.4|179194.5|179144.5|179193.7|179143.7|7
1721673550000|2024-07-22 18:39:10|179186.1|179136.1|179195.8|179145.8|179195.8|179145.8|179186.1|179136.1|15
1721673560000|2024-07-22 18:39:20|179195|179145|179192.2|179142.2|179196.3|179146.3|179192.2|179142.2|12
1721673570000|2024-07-22 18:39:30|179192.1|179142.1|179191|179141|179192.7|179142.7|179190.9|179140.9|4
1721673580000|2024-07-22 18:39:40|179190.8|179140.8|179191.8|179141.8|179192.2|179142.2|179190.7|179140.7|7
1721673590000|2024-07-22 18:39:50|179191.5|179141.5|179192.8|179142.8|179193.5|179143.5|179184.7|179134.7|13
1721673600000|2024-07-22 18:40:00|179193.1|179143.1|179193.6|179143.6|179194.2|179144.2|179193.1|179143.1|13
1721673610000|2024-07-22 18:40:10|179194.3|179144.3|179193.6|179143.6|179194.3|179144.3|179193.5|179143.5|7
1721673620000|2024-07-22 18:40:20|179193.7|179143.7|179192.3|179142.3|179193.7|179143.7|179192.3|179142.3|6
1721673630000|2024-07-22 18:40:30|179192.7|179142.7|179192|179142|179192.7|179142.7|179192|179142|2
1721673640000|2024-07-22 18:40:40|179192.6|179142.6|179201|179151|179201|179151|179191.8|179141.8|15
1721673650000|2024-07-22 18:40:50|179201.3|179151.3|179201.1|179151.1|179201.3|179151.3|179201.1|179151.1|2
1721673670000|2024-07-22 18:41:10|179201.5|179151.5|179201.5|179151.5|179201.5|179151.5|179201.5|179151.5|1
1721673680000|2024-07-22 18:41:20|179202.2|179152.2|179196.5|179146.5|179202.2|179152.2|179195.9|179145.9|8
1721673690000|2024-07-22 18:41:30|179197.1|179147.1|179197.9|179147.9|179199.2|179149.2|179196.8|179146.8|15
1721673700000|2024-07-22 18:41:40|179198|179148|179200.9|179150.9|179200.9|179150.9|179197.5|179147.5|10
1721673710000|2024-07-22 18:41:50|179200.3|179150.3|179200.3|179150.3|179200.3|179150.3|179200.3|179150.3|1
1721673720000|2024-07-22 18:42:00|179200.2|179150.2|179200.3|179150.3|179200.7|179150.7|179200.2|179150.2|3
1721673730000|2024-07-22 18:42:10|179200.2|179150.2|179200.4|179150.4|179200.5|179150.5|179200.2|179150.2|3
1721673740000|2024-07-22 18:42:20|179200.3|179150.3|179194.9|179144.9|179200.3|179150.3|179194.9|179144.9|4
1721673750000|2024-07-22 18:42:30|179195|179145|179196.9|179146.9|179196.9|179146.9|179195|179145|13
1721673760000|2024-07-22 18:42:40|179197|179147|179200.2|179150.2|179200.3|179150.3|179197|179147|8
1721673770000|2024-07-22 18:42:50|179200.5|179150.5|179201.1|179151.1|179201.1|179151.1|179200.5|179150.5|2
1721673780000|2024-07-22 18:43:00|179201.6|179151.6|179222.5|179172.5|179230.3|179180.3|179201.6|179151.6|9
1721673790000|2024-07-22 18:43:10|179222.7|179172.7|179217.9|179167.9|179222.7|179172.7|179217.6|179167.6|7
1721673800000|2024-07-22 18:43:20|179217.7|179167.7|179216.8|179166.8|179217.7|179167.7|179216.8|179166.8|5
1721673810000|2024-07-22 18:43:30|179216.4|179166.4|179216.4|179166.4|179216.4|179166.4|179216.4|179166.4|1
1721673820000|2024-07-22 18:43:40|179216.2|179166.2|179216.4|179166.4|179216.4|179166.4|179216.2|179166.2|2
1721673830000|2024-07-22 18:43:50|179216.2|179166.2|179216.2|179166.2|179216.2|179166.2|179216.2|179166.2|1
1721673840000|2024-07-22 18:44:00|179215.9|179165.9|179216.9|179166.9|179217.4|179167.4|179215.9|179165.9|7
1721673850000|2024-07-22 18:44:10|179218.3|179168.3|179220.6|179170.6|179221.5|179171.5|179218.3|179168.3|9
1721673860000|2024-07-22 18:44:20|179220.5|179170.5|179220.2|179170.2|179220.5|179170.5|179220.2|179170.2|4
1721673870000|2024-07-22 18:44:30|179220.5|179170.5|179220.1|179170.1|179220.7|179170.7|179220.1|179170.1|4
1721673880000|2024-07-22 18:44:40|179220.4|179170.4|179216.9|179166.9|179220.4|179170.4|179216.9|179166.9|5
1721673890000|2024-07-22 18:44:50|179216.6|179166.6|179216.2|179166.2|179216.6|179166.6|179216|179166|4
1721673900000|2024-07-22 18:45:00|179216.3|179166.3|179216.7|179166.7|179216.8|179166.8|179216.1|179166.1|5
1721673910000|2024-07-22 18:45:10|179217.6|179167.6|179220.1|179170.1|179221.1|179171.1|179217.6|179167.6|6
1721673920000|2024-07-22 18:45:20|179220|179170|179216.7|179166.7|179220.5|179170.5|179216.7|179166.7|6
1721673930000|2024-07-22 18:45:30|179218.4|179168.4|179215.9|179165.9|179218.4|179168.4|179215.6|179165.6|6
1721673950000|2024-07-22 18:45:50|179215.1|179165.1|179214.5|179164.5|179215.1|179165.1|179214.4|179164.4|6
1721673960000|2024-07-22 18:46:00|179214.3|179164.3|179191.5|179141.5|179214.3|179164.3|179190.1|179140.1|4
1721673970000|2024-07-22 18:46:10|179191.4|179141.4|179193.1|179143.1|179195.2|179145.2|179191.4|179141.4|16
1721673980000|2024-07-22 18:46:20|179193|179143|179184.2|179134.2|179193|179143|179180.9|179130.9|17
1721673990000|2024-07-22 18:46:30|179187.6|179137.6|179185.5|179135.5|179187.6|179137.6|179185.3|179135.3|7
1721674000000|2024-07-22 18:46:40|179184.7|179134.7|179184.7|179134.7|179184.9|179134.9|179184.1|179134.1|8
1721674010000|2024-07-22 18:46:50|179185|179135|179193.4|179143.4|179194.4|179144.4|179184.6|179134.6|10
1721674020000|2024-07-22 18:47:00|179191.9|179141.9|179192|179142|179192.2|179142.2|179189.2|179139.2|14
1721674030000|2024-07-22 18:47:10|179192.2|179142.2|179193.2|179143.2|179193.2|179143.2|179192.2|179142.2|3
1721674050000|2024-07-22 18:47:30|179193.5|179143.5|179194.1|179144.1|179194.1|179144.1|179193.4|179143.4|4
1721674060000|2024-07-22 18:47:40|179193.1|179143.1|179193.1|179143.1|179193.1|179143.1|179193.1|179143.1|1
1721674070000|2024-07-22 18:47:50|179192.2|179142.2|179191.9|179141.9|179192.2|179142.2|179191.9|179141.9|3
1721674080000|2024-07-22 18:48:00|179191.4|179141.4|179193.8|179143.8|179194.9|179144.9|179191.4|179141.4|8
1721674090000|2024-07-22 18:48:10|179193.7|179143.7|179193|179143|179193.7|179143.7|179193|179143|2
1721674100000|2024-07-22 18:48:20|179192|179142|179191.9|179141.9|179192|179142|179191.8|179141.8|4
1721674110000|2024-07-22 18:48:30|179192.1|179142.1|179192|179142|179192.1|179142.1|179192|179142|2
1721674120000|2024-07-22 18:48:40|179191.9|179141.9|179192.3|179142.3|179192.6|179142.6|179191.9|179141.9|7
1721674130000|2024-07-22 18:48:50|179192.6|179142.6|179192.3|179142.3|179192.6|179142.6|179192.1|179142.1|3
1721674140000|2024-07-22 18:49:00|179191.9|179141.9|179191.5|179141.5|179191.9|179141.9|179191.1|179141.1|4
1721674150000|2024-07-22 18:49:10|179191.6|179141.6|179191.6|179141.6|179191.6|179141.6|179191.6|179141.6|1
1721674160000|2024-07-22 18:49:20|179191|179141|179189.9|179139.9|179191|179141|179189.9|179139.9|4
1721674170000|2024-07-22 18:49:30|179190|179140|179190.7|179140.7|179191.2|179141.2|179189.2|179139.2|8
1721674180000|2024-07-22 18:49:40|179191.6|179141.6|179193.1|179143.1|179193.4|179143.4|179191.6|179141.6|6
1721674190000|2024-07-22 18:49:50|179192.5|179142.5|179193.5|179143.5|179193.8|179143.8|179192.5|179142.5|8
1721674200000|2024-07-22 18:50:00|179193.4|179143.4|179193.6|179143.6|179193.8|179143.8|179193.4|179143.4|3
1721674210000|2024-07-22 18:50:10|179192.2|179142.2|179192.3|179142.3|179192.9|179142.9|179192.2|179142.2|4
1721674220000|2024-07-22 18:50:20|179192.2|179142.2|179192.2|179142.2|179192.2|179142.2|179192.2|179142.2|1
1721674230000|2024-07-22 18:50:30|179190.9|179140.9|179212.1|179162.1|179218.2|179168.2|179190.9|179140.9|14
1721674240000|2024-07-22 18:50:40|179211.6|179161.6|179193.4|179143.4|179212.2|179162.2|179192.3|179142.3|16
1721674250000|2024-07-22 18:50:50|179192.8|179142.8|179191.5|179141.5|179192.8|179142.8|179191.4|179141.4|11
1721674260000|2024-07-22 18:51:00|179190.7|179140.7|179187.2|179137.2|179191.1|179141.1|179175|179125|14
1721674270000|2024-07-22 18:51:10|179187|179137|179186.3|179136.3|179187|179137|179186.3|179136.3|3
1721674280000|2024-07-22 18:51:20|179186.6|179136.6|179189.1|179139.1|179189.8|179139.8|179186.6|179136.6|10
1721674290000|2024-07-22 18:51:30|179189.7|179139.7|179189.4|179139.4|179190|179140|179188.9|179138.9|9
1721674300000|2024-07-22 18:51:40|179189.9|179139.9|179189|179139|179189.9|179139.9|179187.9|179137.9|10
1721674310000|2024-07-22 18:51:50|179189.5|179139.5|179226.1|179101.1|179226.1|179139.5|179187.8|179101.1|6
1721674320000|2024-07-22 18:52:00|179226.3|179101.3|179226.2|179101.2|179226.5|179101.5|179224.1|179099.1|16
1721674330000|2024-07-22 18:52:10|179225.7|179100.7|179228.8|179103.8|179228.8|179103.8|179225.1|179100.1|14
1721674340000|2024-07-22 18:52:20|179229.1|179104.1|179227|179102|179229.1|179104.1|179225.3|179100.3|9
1721674350000|2024-07-22 18:52:30|179225.1|179100.1|179224.8|179099.8|179227|179102|179223.7|179098.7|8
1721674360000|2024-07-22 18:52:40|179224.6|179099.6|179220.1|179095.1|179224.6|179099.6|179213.1|179088.1|13
1721674370000|2024-07-22 18:52:50|179221.5|179096.5|179222.4|179097.4|179222.5|179097.5|179220.4|179095.4|7
1721674380000|2024-07-22 18:53:00|179222.1|179097.1|179219.9|179169.9|179222.5|179169.9|179205.2|179097.1|12
1721674390000|2024-07-22 18:53:10|179220.2|179170.2|179216.4|179166.4|179220.2|179170.2|179215.9|179165.9|7
1721674400000|2024-07-22 18:53:20|179216.6|179166.6|179216.9|179166.9|179217.3|179167.3|179216.6|179166.6|7
1721674410000|2024-07-22 18:53:30|179216.5|179166.5|179224.8|179174.8|179230.4|179180.4|179215.7|179165.7|18
1721674420000|2024-07-22 18:53:40|179224.9|179174.9|179229.1|179179.1|179229.1|179179.1|179221.6|179171.6|9
1721674430000|2024-07-22 18:53:50|179229.7|179179.7|179229.8|179179.8|179229.9|179179.9|179229.7|179179.7|3
1721674440000|2024-07-22 18:54:00|179229.7|179179.7|179227.5|179177.5|179229.7|179179.7|179225.1|179175.1|7
1721674450000|2024-07-22 18:54:10|179227.8|179177.8|179229.8|179179.8|179229.8|179179.8|179227.2|179177.2|8
1721674460000|2024-07-22 18:54:20|179228|179178|179255.4|179205.4|179258|179208|179227.5|179177.5|16
1721674470000|2024-07-22 18:54:30|179255.3|179205.3|179255.5|179205.5|179255.9|179205.9|179255|179205|8
1721674480000|2024-07-22 18:54:40|179255.1|179205.1|179254.9|179204.9|179255.3|179205.3|179254.8|179204.8|7
1721674490000|2024-07-22 18:54:50|179255|179205|179252.5|179202.5|179255|179205|179250.8|179200.8|12
1721674500000|2024-07-22 18:55:00|179252.7|179202.7|179242.8|179192.8|179252.7|179202.7|179239.7|179189.7|13
1721674510000|2024-07-22 18:55:10|179243|179193|179239.5|179189.5|179243|179193|179236.4|179186.4|13
1721674520000|2024-07-22 18:55:20|179240|179190|179257.7|179207.7|179257.7|179207.7|179240|179190|17
1721674530000|2024-07-22 18:55:30|179257.3|179207.3|179264|179214|179264.8|179214.8|179257.3|179207.3|11
1721674540000|2024-07-22 18:55:40|179262.8|179212.8|179268.8|179218.8|179268.8|179218.8|179246.6|179196.6|10
1721674550000|2024-07-22 18:55:50|179269|179219|179273.2|179223.2|179275.6|179225.6|179268.8|179218.8|7
1721674560000|2024-07-22 18:56:00|179265.3|179215.3|179262.2|179212.2|179269.8|179219.8|179261.4|179211.4|16
1721674570000|2024-07-22 18:56:10|179262.1|179212.1|179266.8|179216.8|179273.1|179223.1|179262.1|179212.1|10
1721674580000|2024-07-22 18:56:20|179265.7|179215.7|179265.8|179215.8|179273.2|179223.2|179265.2|179215.2|7
1721674590000|2024-07-22 18:56:30|179265.1|179215.1|179276.8|179226.8|179276.8|179226.8|179264.9|179214.9|23
1721674600000|2024-07-22 18:56:40|179275.9|179225.9|179275.4|179225.4|179277.1|179227.1|179275.2|179225.2|18
1721674610000|2024-07-22 18:56:50|179275.2|179225.2|179269.6|179219.6|179275.9|179225.9|179269|179219|26
1721674620000|2024-07-22 18:57:00|179270.1|179220.1|179304.6|179254.6|179304.8|179254.8|179269|179219|26
1721674630000|2024-07-22 18:57:10|179305.6|179255.6|179304.5|179254.5|179306.3|179256.3|179304.5|179254.5|14
1721674640000|2024-07-22 18:57:20|179304.7|179254.7|179333.5|179283.5|179333.7|179283.7|179304.7|179254.7|17
1721674650000|2024-07-22 18:57:30|179333.7|179283.7|179365.9|179315.9|179367.1|179317.1|179333.4|179283.4|26
1721674660000|2024-07-22 18:57:40|179365.8|179315.8|179409.3|179284.3|179409.7|179316.6|179365.8|179279.6|17
1721674670000|2024-07-22 18:57:50|179409.7|179284.7|179403.1|179278.1|179409.7|179284.7|179395.7|179270.7|16
1721674680000|2024-07-22 18:58:00|179401.9|179276.9|179397.5|179272.5|179402|179277|179397.5|179272.5|17
1721674690000|2024-07-22 18:58:10|179397.3|179272.3|179398.6|179273.6|179398.6|179273.6|179397.3|179272.3|10
1721674700000|2024-07-22 18:58:20|179398.1|179273.1|179395.3|179270.3|179398.1|179273.1|179394.6|179269.6|17
1721674710000|2024-07-22 18:58:30|179394.1|179269.1|179384.3|179259.3|179394.1|179269.1|179383.3|179258.3|11
1721674720000|2024-07-22 18:58:40|179383.1|179258.1|179364.3|179239.3|179384.1|179259.1|179364.3|179239.3|18
1721674730000|2024-07-22 18:58:50|179364.6|179239.6|179366.8|179241.8|179372|179247|179364.6|179239.6|25
1721674740000|2024-07-22 18:59:00|179366.7|179241.7|179364.7|179239.7|179370.4|179245.4|179364.7|179239.7|21
1721674750000|2024-07-22 18:59:10|179365|179240|179366.3|179241.3|179366.6|179241.6|179364.7|179239.7|18
1721674760000|2024-07-22 18:59:20|179366.2|179241.2|179363.7|179238.7|179366.3|179241.3|179363.5|179238.5|15
1721674770000|2024-07-22 18:59:30|179366.5|179241.5|179391.9|179266.9|179391.9|179266.9|179366.5|179241.5|14
1721674780000|2024-07-22 18:59:40|179391.7|179266.7|179390.5|179265.5|179391.7|179266.7|179390.3|179265.3|22
1721674790000|2024-07-22 18:59:50|179389.2|179264.2|179387|179262|179389.2|179264.2|179382.4|179257.4|32
1721674800000|2024-07-22 19:00:00|179387.9|179262.9|179407.4|179282.4|179407.4|179282.4|179387.1|179262.1|26
1721674810000|2024-07-22 19:00:10|179396.8|179271.8|179395.5|179270.5|179398.2|179273.2|179395.5|179270.5|23
1721674820000|2024-07-22 19:00:20|179396.8|179271.8|179397.8|179272.8|179398.6|179273.6|179394.5|179269.5|27
1721674830000|2024-07-22 19:00:30|179396.7|179271.7|179389.8|179264.8|179396.7|179271.7|179389.6|179264.6|18
1721674840000|2024-07-22 19:00:40|179390.7|179265.7|179394|179269|179397.2|179272.2|179390.6|179265.6|22
1721674850000|2024-07-22 19:00:50|179393.7|179268.7|179389.8|179264.8|179393.7|179268.7|179388.7|179263.7|16
1721674860000|2024-07-22 19:01:00|179390.1|179265.1|179395.2|179270.2|179395.4|179270.4|179389.5|179264.5|18
1721674870000|2024-07-22 19:01:10|179395.1|179270.1|179384.4|179259.4|179399.7|179274.7|179380.6|179255.6|20
1721674880000|2024-07-22 19:01:20|179384.6|179259.6|179375.1|179250.1|179384.6|179259.6|179375.1|179250.1|10
1721674890000|2024-07-22 19:01:30|179374.3|179249.3|179364|179239|179374.3|179249.3|179363.5|179238.5|15
1721674900000|2024-07-22 19:01:40|179364.1|179239.1|179366.6|179241.6|179381.1|179256.1|179363.3|179238.3|21
1721674910000|2024-07-22 19:01:50|179366.5|179241.5|179366.2|179241.2|179366.6|179241.6|179365.5|179240.5|8
1721674920000|2024-07-22 19:02:00|179366.5|179241.5|179369.8|179244.8|179372.8|179247.8|179366.4|179241.4|15
1721674930000|2024-07-22 19:02:10|179370|179245|179370|179245|179374.2|179249.2|179369.2|179244.2|10
1721674940000|2024-07-22 19:02:20|179369.9|179244.9|179369.7|179244.7|179370.1|179245.1|179369.7|179244.7|7
1721674950000|2024-07-22 19:02:30|179370.4|179245.4|179375.5|179250.5|179376.5|179251.5|179370.4|179245.4|10
1721674960000|2024-07-22 19:02:40|179375.1|179250.1|179339|179289|179375.3|179289.2|179339|179250.1|5
1721674970000|2024-07-22 19:02:50|179339.2|179289.2|179347|179297|179347.8|179297.8|179339.2|179289.2|10
1721674980000|2024-07-22 19:03:00|179346.9|179296.9|179347.1|179297.1|179347.1|179297.1|179346.2|179296.2|9
1721674990000|2024-07-22 19:03:10|179347|179297|179349.2|179299.2|179349.3|179299.3|179347|179297|4
1721675000000|2024-07-22 19:03:20|179349.1|179299.1|179345.3|179295.3|179349.1|179299.1|179345.3|179295.3|12
1721675010000|2024-07-22 19:03:30|179345.5|179295.5|179345.3|179295.3|179345.5|179295.5|179345.3|179295.3|3
1721675020000|2024-07-22 19:03:40|179346.1|179296.1|179380.7|179255.7|179382.6|179296.1|179346.1|179255.7|3
1721675030000|2024-07-22 19:03:50|179381.2|179256.2|179365.5|179240.5|179383|179258|179364.2|179239.2|9
1721675040000|2024-07-22 19:04:00|179364.2|179239.2|179365.9|179240.9|179367.5|179242.5|179364.1|179239.1|16
1721675050000|2024-07-22 19:04:10|179365.8|179240.8|179373.7|179248.7|179373.7|179248.7|179362.3|179237.3|18
1721675060000|2024-07-22 19:04:20|179374.2|179249.2|179376.6|179251.6|179377.2|179252.2|179372|179247|10
1721675070000|2024-07-22 19:04:30|179375.8|179250.8|179373.1|179248.1|179375.8|179250.8|179373.1|179248.1|4
1721675080000|2024-07-22 19:04:40|179373.3|179248.3|179373.3|179248.3|179373.4|179248.4|179373.2|179248.2|4
1721675090000|2024-07-22 19:04:50|179374.3|179249.3|179376.7|179251.7|179376.7|179251.7|179374.3|179249.3|2
1721675100000|2024-07-22 19:05:00|179377.3|179252.3|179377.5|179252.5|179378|179253|179377|179252|9
1721675110000|2024-07-22 19:05:10|179377.4|179252.4|179376.3|179251.3|179377.4|179252.4|179376.3|179251.3|4
1721675120000|2024-07-22 19:05:20|179375.6|179250.6|179375.9|179250.9|179375.9|179250.9|179373|179248|8
1721675130000|2024-07-22 19:05:30|179375.4|179250.4|179372.8|179247.8|179375.4|179250.4|179372.8|179247.8|10
1721675140000|2024-07-22 19:05:40|179373.5|179248.5|179374.5|179249.5|179374.6|179249.6|179371.7|179246.7|10
1721675150000|2024-07-22 19:05:50|179375.6|179250.6|179371.3|179246.3|179378.6|179253.6|179369.5|179244.5|11
1721675160000|2024-07-22 19:06:00|179371.5|179246.5|179372.7|179247.7|179372.7|179247.7|179371.5|179246.5|5
1721675170000|2024-07-22 19:06:10|179372|179247|179371.8|179246.8|179372|179247|179371.7|179246.7|3
1721675180000|2024-07-22 19:06:20|179372|179247|179372.1|179247.1|179372.5|179247.5|179371.1|179246.1|7
1721675190000|2024-07-22 19:06:30|179371.7|179246.7|179372|179247|179372.1|179247.1|179371.7|179246.7|4
1721675200000|2024-07-22 19:06:40|179373|179248|179375.3|179250.3|179375.3|179250.3|179373|179248|4
1721675210000|2024-07-22 19:06:50|179374.8|179249.8|179333.5|179283.5|179374.8|179287.1|179333.5|179249.8|7
1721675220000|2024-07-22 19:07:00|179332.7|179282.7|179332.9|179282.9|179333.4|179283.4|179331.5|179281.5|13
1721675230000|2024-07-22 19:07:10|179332.8|179282.8|179333.9|179283.9|179334.7|179284.7|179332.8|179282.8|11
1721675240000|2024-07-22 19:07:20|179334.3|179284.3|179331.9|179281.9|179334.3|179284.3|179331.9|179281.9|6
1721675250000|2024-07-22 19:07:30|179331.4|179281.4|179332|179282|179332.8|179282.8|179331.4|179281.4|8
1721675270000|2024-07-22 19:07:50|179332.4|179282.4|179332.4|179282.4|179332.4|179282.4|179332.4|179282.4|1
1721675280000|2024-07-22 19:08:00|179332.6|179282.6|179330.3|179280.3|179333.5|179283.5|179330.3|179280.3|6
1721675290000|2024-07-22 19:08:10|179335.9|179285.9|179336.4|179286.4|179336.4|179286.4|179335.9|179285.9|2
1721675300000|2024-07-22 19:08:20|179336.8|179286.8|179337.1|179287.1|179337.2|179287.2|179336.8|179286.8|3
1721675310000|2024-07-22 19:08:30|179336.9|179286.9|179336.8|179286.8|179336.9|179286.9|179336.8|179286.8|2
1721675320000|2024-07-22 19:08:40|179335.2|179285.2|179334.4|179284.4|179335.2|179285.2|179334.4|179284.4|3
1721675330000|2024-07-22 19:08:50|179334.2|179284.2|179334.7|179284.7|179334.9|179284.9|179334.2|179284.2|3
1721675340000|2024-07-22 19:09:00|179334.5|179284.5|179336.5|179286.5|179337.4|179287.4|179334.5|179284.5|11
1721675350000|2024-07-22 19:09:10|179336.4|179286.4|179339.5|179289.5|179339.6|179289.6|179335.9|179285.9|5
1721675360000|2024-07-22 19:09:20|179339.4|179289.4|179339.5|179289.5|179340|179290|179337.8|179287.8|6
1721675370000|2024-07-22 19:09:30|179338.2|179288.2|179408.9|179283.9|179411|179318|179338.2|179283.2|21
1721675380000|2024-07-22 19:09:40|179407.9|179282.9|179404.2|179279.2|179407.9|179282.9|179403.8|179278.8|11
1721675390000|2024-07-22 19:09:50|179405|179280|179406.6|179281.6|179407.4|179282.4|179404.9|179279.9|6
1721675400000|2024-07-22 19:10:00|179407.4|179282.4|179406.6|179281.6|179407.4|179282.4|179406.6|179281.6|3
1721675410000|2024-07-22 19:10:10|179406.5|179281.5|179406.4|179281.4|179406.5|179281.5|179404.8|179279.8|4
1721675420000|2024-07-22 19:10:20|179406|179281|179403.4|179278.4|179406|179281|179402.2|179277.2|4
1721675430000|2024-07-22 19:10:30|179403|179278|179386|179261|179403.1|179309.1|179347.3|179259.8|17
1721675440000|2024-07-22 19:10:40|179385.7|179260.7|179386.9|179261.9|179386.9|179261.9|179385.7|179260.7|5
1721675450000|2024-07-22 19:10:50|179387|179262|179388.9|179263.9|179390.4|179265.4|179387|179262|6
1721675460000|2024-07-22 19:11:00|179388.4|179263.4|179386.5|179261.5|179388.4|179263.4|179385.6|179260.6|9
1721675480000|2024-07-22 19:11:20|179386|179261|179386.5|179261.5|179386.5|179261.5|179386|179261|4
1721675490000|2024-07-22 19:11:30|179385.1|179260.1|179371.1|179246.1|179385.1|179260.1|179369.7|179244.7|11
1721675500000|2024-07-22 19:11:40|179370.2|179245.2|179372|179247|179372.5|179247.5|179370.2|179245.2|8
1721675520000|2024-07-22 19:12:00|179372.5|179247.5|179338.5|179288.5|179372.5|179288.5|179333.7|179247.5|5
1721675530000|2024-07-22 19:12:10|179337.9|179287.9|179339.4|179289.4|179339.4|179289.4|179337.9|179287.9|4
1721675540000|2024-07-22 19:12:20|179338.4|179288.4|179339|179289|179339.8|179289.8|179332|179282|9
1721675550000|2024-07-22 19:12:30|179339.5|179289.5|179332.9|179282.9|179339.5|179289.5|179330.9|179280.9|11
1721675560000|2024-07-22 19:12:40|179333.4|179283.4|179333.4|179283.4|179333.4|179283.4|179333.3|179283.3|3
1721675570000|2024-07-22 19:12:50|179333.3|179283.3|179333.7|179283.7|179333.8|179283.8|179333.3|179283.3|4
1721675580000|2024-07-22 19:13:00|179333.4|179283.4|179333.6|179283.6|179333.6|179283.6|179333.2|179283.2|4
1721675590000|2024-07-22 19:13:10|179334.1|179284.1|179334.7|179284.7|179334.7|179284.7|179334.1|179284.1|3
1721675600000|2024-07-22 19:13:20|179334.8|179284.8|179351.7|179301.7|179353.3|179303.3|179334.5|179284.5|18
1721675610000|2024-07-22 19:13:30|179352.3|179302.3|179352.2|179302.2|179354.5|179304.5|179351|179301|9
1721675620000|2024-07-22 19:13:40|179351.5|179301.5|179350.3|179300.3|179353.5|179303.5|179349.6|179299.6|8
1721675630000|2024-07-22 19:13:50|179350.5|179300.5|179387.9|179262.9|179387.9|179300.9|179349.9|179262.9|13
1721675640000|2024-07-22 19:14:00|179389.6|179264.6|179382.5|179257.5|179390.6|179265.6|179382.5|179257.5|13
1721675650000|2024-07-22 19:14:10|179382.6|179257.6|179385|179260|179385.6|179260.6|179382.6|179257.6|9
1721675660000|2024-07-22 19:14:20|179384.4|179259.4|179345.5|179295.5|179384.6|179295.5|179345.5|179257.7|5
1721675670000|2024-07-22 19:14:30|179379.9|179254.9|179382.3|179257.3|179383.9|179258.9|179378.5|179253.5|10
1721675680000|2024-07-22 19:14:40|179381.4|179256.4|179385.8|179260.8|179385.8|179260.8|179379.4|179254.4|8
1721675690000|2024-07-22 19:14:50|179385|179260|179382.3|179257.3|179386.8|179261.8|179381.8|179256.8|18
1721675700000|2024-07-22 19:15:00|179381.6|179256.6|179369|179244|179381.6|179256.6|179368.5|179243.5|13
1721675710000|2024-07-22 19:15:10|179368.8|179243.8|179369.7|179244.7|179369.9|179244.9|179368.2|179243.2|6
1721675720000|2024-07-22 19:15:20|179369.9|179244.9|179370.4|179245.4|179370.4|179245.4|179369.9|179244.9|4
1721675730000|2024-07-22 19:15:30|179369.9|179244.9|179371.3|179246.3|179371.3|179246.3|179369.7|179244.7|9
1721675740000|2024-07-22 19:15:40|179371.5|179246.5|179369.1|179244.1|179371.5|179246.5|179367.4|179242.4|4
1721675750000|2024-07-22 19:15:50|179368|179243|179368.9|179243.9|179368.9|179243.9|179368|179243|5
1721675760000|2024-07-22 19:16:00|179368.4|179243.4|179380.6|179255.6|179380.7|179255.7|179368.4|179243.4|9
1721675770000|2024-07-22 19:16:10|179381.4|179256.4|179380.9|179255.9|179381.4|179256.4|179380.4|179255.4|4
1721675780000|2024-07-22 19:16:20|179381.2|179256.2|179382.1|179257.1|179382.1|179257.1|179381|179256|4
1721675790000|2024-07-22 19:16:30|179382|179257|179382|179257|179382|179257|179382|179257|1
1721675800000|2024-07-22 19:16:40|179377.8|179252.8|179377.8|179252.8|179377.8|179252.8|179377.8|179252.8|1
1721675810000|2024-07-22 19:16:50|179377.6|179252.6|179377.6|179252.6|179377.6|179252.6|179377.6|179252.6|1
1721675820000|2024-07-22 19:17:00|179378.7|179253.7|179380.9|179255.9|179380.9|179255.9|179378.7|179253.7|5
1721675830000|2024-07-22 19:17:10|179380.7|179255.7|179380.7|179255.7|179380.7|179255.7|179380.7|179255.7|1
1721675840000|2024-07-22 19:17:20|179379.6|179254.6|179380.1|179255.1|179381.1|179256.1|179379.4|179254.4|7
1721675850000|2024-07-22 19:17:30|179381|179256|179346.6|179296.6|179381.6|179296.9|179334.3|179254.1|18
1721675860000|2024-07-22 19:17:40|179346.5|179296.5|179345.9|179295.9|179346.5|179296.5|179345.9|179295.9|2
1721675870000|2024-07-22 19:17:50|179346|179296|179346.2|179296.2|179346.3|179296.3|179346|179296|3
1721675880000|2024-07-22 19:18:00|179346.1|179296.1|179360.3|179310.3|179361.9|179311.9|179346|179296|9
1721675890000|2024-07-22 19:18:10|179360.1|179310.1|179359.1|179309.1|179360.1|179310.1|179357.2|179307.2|12
1721675900000|2024-07-22 19:18:20|179359|179309|179359.3|179309.3|179359.4|179309.4|179359|179309|6
1721675910000|2024-07-22 19:18:30|179359.9|179309.9|179367.6|179317.6|179368.3|179318.3|179359.3|179309.3|10
1721675920000|2024-07-22 19:18:40|179368.2|179318.2|179359.6|179309.6|179368.2|179318.2|179359.6|179309.6|12
1721675930000|2024-07-22 19:18:50|179359.1|179309.1|179359.4|179309.4|179360.7|179310.7|179359.1|179309.1|8
1721675940000|2024-07-22 19:19:00|179359.5|179309.5|179360.7|179310.7|179361.2|179311.2|179359.5|179309.5|11
1721675950000|2024-07-22 19:19:10|179359.9|179309.9|179361.4|179311.4|179361.5|179311.5|179359.9|179309.9|4
1721675960000|2024-07-22 19:19:20|179361.7|179311.7|179359.1|179309.1|179361.8|179311.8|179358.2|179308.2|13
1721675970000|2024-07-22 19:19:30|179359.2|179309.2|179358.3|179308.3|179359.2|179309.2|179358|179308|15
1721675980000|2024-07-22 19:19:40|179358|179308|179359.4|179309.4|179360.4|179310.4|179358|179308|20
1721675990000|2024-07-22 19:19:50|179359.9|179309.9|179365.8|179315.8|179365.8|179315.8|179359.2|179309.2|13
1721676000000|2024-07-22 19:20:00|179365.6|179315.6|179361.3|179311.3|179365.7|179315.7|179361.3|179311.3|14
1721676010000|2024-07-22 19:20:10|179360.7|179310.7|179394.4|179269.4|179394.4|179310.8|179356.2|179269.4|17
1721676020000|2024-07-22 19:20:20|179394.7|179269.7|179400.3|179275.3|179400.3|179275.3|179394.4|179269.4|4
1721676030000|2024-07-22 19:20:30|179400.2|179275.2|179396.8|179271.8|179400.2|179275.2|179396.7|179271.7|13
1721676040000|2024-07-22 19:20:40|179397.2|179272.2|179396.2|179271.2|179397.2|179272.2|179396.2|179271.2|15
1721676050000|2024-07-22 19:20:50|179395.3|179270.3|179395.4|179270.4|179398.3|179273.3|179395.3|179270.3|11
1721676060000|2024-07-22 19:21:00|179394.7|179269.7|179390.6|179265.6|179394.7|179269.7|179387.8|179262.8|19
1721676070000|2024-07-22 19:21:10|179389|179264|179391|179266|179392|179267|179389|179264|17
1721676080000|2024-07-22 19:21:20|179390.9|179265.9|179390.8|179265.8|179390.9|179265.9|179390.6|179265.6|4
1721676090000|2024-07-22 19:21:30|179391.2|179266.2|179391.8|179266.8|179392.2|179267.2|179391.1|179266.1|9
1721676100000|2024-07-22 19:21:40|179391.9|179266.9|179389.8|179264.8|179392.1|179267.1|179389.8|179264.8|16
1721676110000|2024-07-22 19:21:50|179389.7|179264.7|179389.2|179264.2|179389.7|179264.7|179389|179264|3
1721676120000|2024-07-22 19:22:00|179389|179264|179387.8|179262.8|179389.2|179264.2|179386.4|179261.4|9
1721676130000|2024-07-22 19:22:10|179387.6|179262.6|179344.9|179294.9|179387.6|179294.9|179343.6|179256.1|10
1721676140000|2024-07-22 19:22:20|179345|179295|179344.8|179294.8|179345|179295|179344.7|179294.7|3
1721676150000|2024-07-22 19:22:30|179344.2|179294.2|179341.2|179291.2|179344.6|179294.6|179339.1|179289.1|9
1721676160000|2024-07-22 19:22:40|179342|179292|179333.6|179283.6|179342.5|179292.5|179331.4|179281.4|15
1721676170000|2024-07-22 19:22:50|179334.2|179284.2|179353.3|179303.3|179355.3|179305.3|179334.2|179284.2|10
1721676180000|2024-07-22 19:23:00|179352.5|179302.5|179354.6|179304.6|179354.6|179304.6|179352.1|179302.1|17
1721676190000|2024-07-22 19:23:10|179354.1|179304.1|179354.5|179304.5|179355.3|179305.3|179354|179304|10
1721676200000|2024-07-22 19:23:20|179354|179304|179353.3|179303.3|179354.2|179304.2|179353.3|179303.3|5
1721676210000|2024-07-22 19:23:30|179354.2|179304.2|179353.5|179303.5|179354.2|179304.2|179353.1|179303.1|17
1721676220000|2024-07-22 19:23:40|179352.6|179302.6|179352|179302|179352.6|179302.6|179351.6|179301.6|11
1721676230000|2024-07-22 19:23:50|179352.5|179302.5|179351.8|179301.8|179352.5|179302.5|179349|179299|16
1721676240000|2024-07-22 19:24:00|179351.9|179301.9|179352|179302|179352.4|179302.4|179351.8|179301.8|6
1721676250000|2024-07-22 19:24:10|179351.9|179301.9|179349.9|179299.9|179352.7|179302.7|179349.9|179299.9|11
1721676260000|2024-07-22 19:24:20|179350.4|179300.4|179349.5|179299.5|179350.6|179300.6|179349.1|179299.1|8
1721676270000|2024-07-22 19:24:30|179349.4|179299.4|179350|179300|179350|179300|179349.4|179299.4|4
1721676280000|2024-07-22 19:24:40|179349.4|179299.4|179350.9|179300.9|179350.9|179300.9|179349.3|179299.3|6
1721676290000|2024-07-22 19:24:50|179351.6|179301.6|179359.2|179309.2|179360.7|179310.7|179351.6|179301.6|5
1721676300000|2024-07-22 19:25:00|179359.9|179309.9|179331.6|179281.6|179359.9|179309.9|179329.2|179279.2|14
1721676310000|2024-07-22 19:25:10|179331|179281|179349.5|179299.5|179350.3|179300.3|179316|179266|13
1721676320000|2024-07-22 19:25:20|179349.8|179299.8|179353.5|179303.5|179353.6|179303.6|179349.8|179299.8|11
1721676330000|2024-07-22 19:25:30|179353.4|179303.4|179360.6|179310.6|179360.6|179310.6|179353.1|179303.1|12
1721676340000|2024-07-22 19:25:40|179359.6|179309.6|179359.9|179309.9|179360|179310|179359|179309|10
1721676350000|2024-07-22 19:25:50|179359|179309|179361.7|179311.7|179363.1|179313.1|179358.9|179308.9|10
1721676360000|2024-07-22 19:26:00|179361.6|179311.6|179363|179313|179363.9|179313.9|179361.6|179311.6|4
1721676370000|2024-07-22 19:26:10|179362.5|179312.5|179363.6|179313.6|179364.1|179314.1|179362.5|179312.5|6
1721676380000|2024-07-22 19:26:20|179362.3|179312.3|179363.3|179313.3|179363.8|179313.8|179361.1|179311.1|14
1721676390000|2024-07-22 19:26:30|179363.1|179313.1|179362.7|179312.7|179363.2|179313.2|179362.7|179312.7|3
1721676400000|2024-07-22 19:26:40|179363.1|179313.1|179362.9|179312.9|179363.8|179313.8|179362.9|179312.9|7
1721676410000|2024-07-22 19:26:50|179363|179313|179363.7|179313.7|179364.7|179314.7|179362.1|179312.1|12
1721676420000|2024-07-22 19:27:00|179363.8|179313.8|179356.1|179306.1|179364.6|179314.6|179344.6|179294.6|22
1721676430000|2024-07-22 19:27:10|179356|179306|179355.2|179305.2|179356|179306|179355.1|179305.1|12
1721676440000|2024-07-22 19:27:20|179355.3|179305.3|179358.9|179308.9|179359.8|179309.8|179355.1|179305.1|12
1721676450000|2024-07-22 19:27:30|179359.3|179309.3|179358.2|179308.2|179359.3|179309.3|179358.1|179308.1|7
1721676460000|2024-07-22 19:27:40|179358.6|179308.6|179360.8|179310.8|179361|179311|179358.2|179308.2|7
1721676470000|2024-07-22 19:27:50|179360.4|179310.4|179362.7|179312.7|179362.7|179312.7|179360.2|179310.2|8
1721676480000|2024-07-22 19:28:00|179363|179313|179362.9|179312.9|179363|179313|179362.9|179312.9|2
1721676490000|2024-07-22 19:28:10|179362.8|179312.8|179359.5|179309.5|179362.8|179312.8|179359.5|179309.5|7
1721676500000|2024-07-22 19:28:20|179358.4|179308.4|179356.8|179306.8|179360.8|179310.8|179356.8|179306.8|12
1721676510000|2024-07-22 19:28:30|179356.1|179306.1|179354.9|179304.9|179356.1|179306.1|179354.9|179304.9|10
1721676520000|2024-07-22 19:28:40|179355.4|179305.4|179354.1|179304.1|179355.4|179305.4|179354|179304|12
1721676530000|2024-07-22 19:28:50|179354|179304|179356.8|179306.8|179357.4|179307.4|179353|179303|12
1721676540000|2024-07-22 19:29:00|179355.9|179305.9|179356.9|179306.9|179357.4|179307.4|179355.6|179305.6|12
1721676550000|2024-07-22 19:29:10|179356.6|179306.6|179332.3|179282.3|179356.6|179306.6|179331.5|179281.5|12
1721676560000|2024-07-22 19:29:20|179331.3|179281.3|179331.6|179281.6|179332.3|179282.3|179331.3|179281.3|3
1721676570000|2024-07-22 19:29:30|179331.8|179281.8|179331.7|179281.7|179331.8|179281.8|179331.7|179281.7|2
1721676580000|2024-07-22 19:29:40|179331.8|179281.8|179331.8|179281.8|179331.8|179281.8|179331.8|179281.8|1
1721676590000|2024-07-22 19:29:50|179330.9|179280.9|179334|179284|179334.5|179284.5|179330.9|179280.9|4
1721676600000|2024-07-22 19:30:00|179335.5|179285.5|179341.2|179291.2|179353.6|179303.6|179335.5|179285.5|15
1721676610000|2024-07-22 19:30:10|179340.7|179290.7|179340.8|179290.8|179342.8|179292.8|179340.4|179290.4|21
1721676620000|2024-07-22 19:30:20|179340.6|179290.6|179342.1|179292.1|179342.1|179292.1|179340.1|179290.1|14
1721676630000|2024-07-22 19:30:30|179342.2|179292.2|179342.3|179292.3|179342.3|179292.3|179340.4|179290.4|5
1721676640000|2024-07-22 19:30:40|179346|179296|179345.3|179295.3|179349|179299|179345.3|179295.3|17
1721676650000|2024-07-22 19:30:50|179345.2|179295.2|179347.9|179297.9|179348.6|179298.6|179345.2|179295.2|10
1721676660000|2024-07-22 19:31:00|179347.3|179297.3|179346.7|179296.7|179349.1|179299.1|179346.2|179296.2|22
1721676670000|2024-07-22 19:31:10|179346.9|179296.9|179344.4|179294.4|179346.9|179296.9|179344.4|179294.4|15
1721676680000|2024-07-22 19:31:20|179344.5|179294.5|179335.6|179285.6|179344.5|179294.5|179333|179283|8
1721676690000|2024-07-22 19:31:30|179336.1|179286.1|179345.7|179295.7|179345.7|179295.7|179336.1|179286.1|6
1721676700000|2024-07-22 19:31:40|179345.5|179295.5|179338.9|179288.9|179347.3|179297.3|179338.4|179288.4|14
1721676710000|2024-07-22 19:31:50|179338.5|179288.5|179327.5|179277.5|179338.5|179288.5|179325.9|179275.9|22
1721676720000|2024-07-22 19:32:00|179328.2|179278.2|179331.3|179281.3|179331.3|179281.3|179328.2|179278.2|11
1721676730000|2024-07-22 19:32:10|179332.2|179282.2|179335.9|179285.9|179336.4|179286.4|179332.2|179282.2|15
1721676740000|2024-07-22 19:32:20|179336.4|179286.4|179347.8|179297.8|179348.3|179298.3|179336.4|179286.4|13
1721676750000|2024-07-22 19:32:30|179347.7|179297.7|179349.9|179299.9|179352.9|179302.9|179347.7|179297.7|12
1721676760000|2024-07-22 19:32:40|179350|179300|179350|179300|179350|179300|179350|179300|1
1721676770000|2024-07-22 19:32:50|179350.5|179300.5|179348.3|179298.3|179350.5|179300.5|179346.3|179296.3|8
1721676780000|2024-07-22 19:33:00|179349.2|179299.2|179346.1|179296.1|179349.3|179299.3|179346.1|179296.1|10
1721676790000|2024-07-22 19:33:10|179345.8|179295.8|179345.7|179295.7|179345.8|179295.8|179341.9|179291.9|15
1721676800000|2024-07-22 19:33:20|179346.4|179296.4|179354.9|179304.9|179355.4|179305.4|179345.8|179295.8|14
1721676810000|2024-07-22 19:33:30|179354.6|179304.6|179353.7|179303.7|179354.9|179304.9|179352.9|179302.9|15
1721676820000|2024-07-22 19:33:40|179353.2|179303.2|179353.1|179303.1|179353.2|179303.2|179353.1|179303.1|2
1721676830000|2024-07-22 19:33:50|179353.6|179303.6|179353.5|179303.5|179353.6|179303.6|179353.5|179303.5|2
1721676840000|2024-07-22 19:34:00|179353.8|179303.8|179352.8|179302.8|179354.1|179304.1|179351.5|179301.5|16
1721676850000|2024-07-22 19:34:10|179353.2|179303.2|179356.2|179306.2|179357.5|179307.5|179352.8|179302.8|18
1721676860000|2024-07-22 19:34:20|179356.5|179306.5|179357|179307|179357|179307|179355.7|179305.7|9
1721676870000|2024-07-22 19:34:30|179356.8|179306.8|179351.8|179301.8|179356.8|179306.8|179351.8|179301.8|5
1721676880000|2024-07-22 19:34:40|179352.4|179302.4|179360.3|179310.3|179360.3|179310.3|179350.7|179300.7|10
1721676890000|2024-07-22 19:34:50|179360.1|179310.1|179357.5|179307.5|179360.2|179310.2|179357.5|179307.5|12
1721676900000|2024-07-22 19:35:00|179357.7|179307.7|179357.4|179307.4|179357.8|179307.8|179357.4|179307.4|7
1721676910000|2024-07-22 19:35:10|179356.7|179306.7|179353.2|179303.2|179356.9|179306.9|179353.2|179303.2|14
1721676920000|2024-07-22 19:35:20|179353.1|179303.1|179351.8|179301.8|179355|179305|179351.3|179301.3|14
1721676930000|2024-07-22 19:35:30|179351.3|179301.3|179341.2|179291.2|179355.1|179305.1|179338.1|179288.1|14
1721676940000|2024-07-22 19:35:40|179341.1|179291.1|179333.7|179283.7|179341.1|179291.1|179333.5|179283.5|12
1721676950000|2024-07-22 19:35:50|179333.3|179283.3|179333.1|179283.1|179333.3|179283.3|179333.1|179283.1|2
1721676960000|2024-07-22 19:36:00|179333.2|179283.2|179331|179281|179334.9|179284.9|179330.9|179280.9|10
1721676970000|2024-07-22 19:36:10|179331.3|179281.3|179328.3|179278.3|179334.7|179284.7|179325.9|179275.9|18
1721676980000|2024-07-22 19:36:20|179328.8|179278.8|179329.4|179279.4|179330|179280|179328.7|179278.7|15
1721676990000|2024-07-22 19:36:30|179329.8|179279.8|179327.8|179277.8|179330.5|179280.5|179326.8|179276.8|17
1721677000000|2024-07-22 19:36:40|179329.4|179279.4|179329|179279|179329.6|179279.6|179326.8|179276.8|11
1721677010000|2024-07-22 19:36:50|179330.8|179280.8|179330.9|179280.9|179330.9|179280.9|179330.7|179280.7|4
1721677030000|2024-07-22 19:37:10|179331.1|179281.1|179338.5|179288.5|179338.5|179288.5|179331.1|179281.1|7
1721677040000|2024-07-22 19:37:20|179339|179289|179342.8|179292.8|179343.1|179293.1|179338.9|179288.9|7
1721677050000|2024-07-22 19:37:30|179343.2|179293.2|179375.1|179250.1|179375.2|179293.2|179343.2|179248.8|17
1721677060000|2024-07-22 19:37:40|179375|179250|179374.8|179249.8|179375|179250|179374.8|179249.8|6
1721677070000|2024-07-22 19:37:50|179374.9|179249.9|179367.9|179242.9|179374.9|179249.9|179365.9|179240.9|16
1721677080000|2024-07-22 19:38:00|179367.4|179242.4|179368.6|179243.6|179368.9|179243.9|179367.4|179242.4|11
1721677090000|2024-07-22 19:38:10|179366.7|179241.7|179369.4|179244.4|179369.4|179244.4|179366.7|179241.7|7
1721677100000|2024-07-22 19:38:20|179373.3|179248.3|179373.8|179248.8|179374.3|179249.3|179373.3|179248.3|4
1721677110000|2024-07-22 19:38:30|179368.6|179243.6|179367.1|179242.1|179375.4|179250.4|179365.5|179240.5|15
1721677120000|2024-07-22 19:38:40|179367.4|179242.4|179362.6|179237.6|179367.5|179242.5|179362.6|179237.6|12
1721677130000|2024-07-22 19:38:50|179362.4|179237.4|179363.4|179238.4|179363.4|179238.4|179361.9|179236.9|7
1721677140000|2024-07-22 19:39:00|179362.7|179237.7|179362.6|179237.6|179362.7|179237.7|179362.3|179237.3|7
1721677150000|2024-07-22 19:39:10|179362.7|179237.7|179365.3|179240.3|179365.3|179240.3|179362.7|179237.7|5
1721677160000|2024-07-22 19:39:20|179365.4|179240.4|179365.9|179240.9|179365.9|179240.9|179363.1|179238.1|3
1721677170000|2024-07-22 19:39:30|179365.4|179240.4|179365.6|179240.6|179365.6|179240.6|179365.4|179240.4|2
1721677180000|2024-07-22 19:39:40|179364.9|179239.9|179364.7|179239.7|179364.9|179239.9|179363.7|179238.7|4
1721677190000|2024-07-22 19:39:50|179364.8|179239.8|179365.4|179240.4|179365.4|179240.4|179364.8|179239.8|6
1721677200000|2024-07-22 19:40:00|179365.2|179240.2|179365.5|179240.5|179366.1|179241.1|179365.2|179240.2|4
1721677210000|2024-07-22 19:40:10|179365.2|179240.2|179365.5|179240.5|179365.8|179240.8|179365|179240|6
1721677220000|2024-07-22 19:40:20|179365.3|179240.3|179364.5|179239.5|179365.3|179240.3|179364.1|179239.1|10
1721677230000|2024-07-22 19:40:30|179362.7|179237.7|179364.8|179239.8|179364.8|179239.8|179361.8|179236.8|11
1721677240000|2024-07-22 19:40:40|179365.1|179240.1|179365.3|179240.3|179365.3|179240.3|179365.1|179240.1|3
1721677250000|2024-07-22 19:40:50|179365.2|179240.2|179365.5|179240.5|179365.6|179240.6|179365.2|179240.2|6
1721677260000|2024-07-22 19:41:00|179365.6|179240.6|179365.9|179240.9|179365.9|179240.9|179365.6|179240.6|2
1721677270000|2024-07-22 19:41:10|179366.4|179241.4|179364.2|179239.2|179366.4|179241.4|179364.2|179239.2|8
1721677280000|2024-07-22 19:41:20|179364.6|179239.6|179364.2|179239.2|179365.6|179240.6|179364.2|179239.2|7
1721677290000|2024-07-22 19:41:30|179364.9|179239.9|179365.4|179240.4|179365.9|179240.9|179364.9|179239.9|5
1721677300000|2024-07-22 19:41:40|179364.6|179239.6|179359.4|179234.4|179364.6|179239.6|179359.4|179234.4|7
1721677310000|2024-07-22 19:41:50|179359.3|179234.3|179359.3|179234.3|179359.3|179234.3|179359.2|179234.2|3
1721677320000|2024-07-22 19:42:00|179358.8|179233.8|179359.7|179234.7|179359.8|179234.8|179358.7|179233.7|7
1721677330000|2024-07-22 19:42:10|179359.8|179234.8|179360.3|179235.3|179360.5|179235.5|179358.6|179233.6|5
1721677340000|2024-07-22 19:42:20|179360.5|179235.5|179361.4|179236.4|179361.4|179236.4|179360.5|179235.5|2
1721677350000|2024-07-22 19:42:30|179361.5|179236.5|179370.2|179245.2|179370.2|179245.2|179361.5|179236.5|14
1721677360000|2024-07-22 19:42:40|179370|179245|179368.6|179243.6|179370.2|179245.2|179368.6|179243.6|10
1721677370000|2024-07-22 19:42:50|179368.7|179243.7|179368.6|179243.6|179368.7|179243.7|179368.6|179243.6|4
1721677380000|2024-07-22 19:43:00|179368.8|179243.8|179369.8|179244.8|179369.8|179244.8|179367.1|179242.1|20
1721677390000|2024-07-22 19:43:10|179369.9|179244.9|179334.4|179284.4|179373.9|179284.4|179334.4|179244.8|6
1721677400000|2024-07-22 19:43:20|179334.8|179284.8|179336.1|179286.1|179336.8|179286.8|179334.8|179284.8|12
1721677410000|2024-07-22 19:43:30|179335.6|179285.6|179348.2|179298.2|179348.2|179298.2|179335.6|179285.6|9
1721677420000|2024-07-22 19:43:40|179348.7|179298.7|179357.8|179307.8|179357.8|179307.8|179348.7|179298.7|17
1721677430000|2024-07-22 19:43:50|179357.2|179307.2|179356.8|179306.8|179357.2|179307.2|179356.8|179306.8|2
1721677440000|2024-07-22 19:44:00|179355.8|179305.8|179351.9|179301.9|179355.8|179305.8|179351.3|179301.3|3
1721677450000|2024-07-22 19:44:10|179352|179302|179352.3|179302.3|179352.4|179302.4|179351.9|179301.9|11
1721677460000|2024-07-22 19:44:20|179352.4|179302.4|179354.7|179304.7|179355.5|179305.5|179352.3|179302.3|11
1721677470000|2024-07-22 19:44:30|179354.4|179304.4|179361.2|179311.2|179361.9|179311.9|179354.4|179304.4|9
1721677480000|2024-07-22 19:44:40|179361.3|179311.3|179361.3|179311.3|179361.3|179311.3|179361.3|179311.3|1
1721677490000|2024-07-22 19:44:50|179361.7|179311.7|179362.9|179312.9|179362.9|179312.9|179361.5|179311.5|6
1721677500000|2024-07-22 19:45:00|179363.2|179313.2|179361.2|179311.2|179363.8|179313.8|179360.7|179310.7|8
1721677510000|2024-07-22 19:45:10|179360.7|179310.7|179360.8|179310.8|179360.8|179310.8|179360.7|179310.7|2
1721677520000|2024-07-22 19:45:20|179360.7|179310.7|179360.7|179310.7|179360.7|179310.7|179360.7|179310.7|1
1721677530000|2024-07-22 19:45:30|179359.8|179309.8|179359.7|179309.7|179359.8|179309.8|179358.8|179308.8|7
1721677540000|2024-07-22 19:45:40|179359.1|179309.1|179359.2|179309.2|179359.9|179309.9|179357.3|179307.3|9
1721677550000|2024-07-22 19:45:50|179359.1|179309.1|179359.5|179309.5|179359.5|179309.5|179357.9|179307.9|9
1721677560000|2024-07-22 19:46:00|179360.1|179310.1|179360|179310|179360.1|179310.1|179357.8|179307.8|12
1721677570000|2024-07-22 19:46:10|179359.4|179309.4|179359.2|179309.2|179359.5|179309.5|179358|179308|9
1721677580000|2024-07-22 19:46:20|179358.9|179308.9|179358.9|179308.9|179359|179309|179357.6|179307.6|8
1721677590000|2024-07-22 19:46:30|179359.4|179309.4|179359|179309|179359.5|179309.5|179358.3|179308.3|8
1721677600000|2024-07-22 19:46:40|179358.5|179308.5|179353.9|179303.9|179358.7|179308.7|179353.3|179303.3|11
1721677610000|2024-07-22 19:46:50|179353.3|179303.3|179356|179306|179358.4|179308.4|179353.3|179303.3|17
1721677620000|2024-07-22 19:47:00|179356.2|179306.2|179335.5|179285.5|179357|179307|179335.5|179285.5|19
1721677630000|2024-07-22 19:47:10|179334.9|179284.9|179367.5|179242.5|179372.4|179284.9|179334.9|179242.5|15
1721677640000|2024-07-22 19:47:20|179368.3|179243.3|179372.9|179247.9|179373|179248|179366.9|179241.9|13
1721677650000|2024-07-22 19:47:30|179372.4|179247.4|179372.4|179247.4|179372.4|179247.4|179372.4|179247.4|1
1721677660000|2024-07-22 19:47:40|179372|179247|179371.3|179246.3|179372|179247|179371.3|179246.3|5
1721677670000|2024-07-22 19:47:50|179370.8|179245.8|179366.3|179241.3|179370.8|179245.8|179366.3|179241.3|3
1721677680000|2024-07-22 19:48:00|179366.4|179241.4|179366.6|179241.6|179366.6|179241.6|179365.4|179240.4|8
1721677690000|2024-07-22 19:48:10|179366.1|179241.1|179370.9|179245.9|179371.8|179246.8|179362|179237|14
1721677700000|2024-07-22 19:48:20|179371.3|179246.3|179370.3|179245.3|179371.3|179246.3|179370.3|179245.3|8
1721677710000|2024-07-22 19:48:30|179370.2|179245.2|179371.7|179246.7|179371.7|179246.7|179370.2|179245.2|5
1721677730000|2024-07-22 19:48:50|179372.2|179247.2|179337.3|179287.3|179372.2|179287.7|179337.2|179247.2|4
1721677740000|2024-07-22 19:49:00|179337.4|179287.4|179356.3|179306.3|179356.9|179306.9|179337.4|179287.4|6
1721677750000|2024-07-22 19:49:10|179356.7|179306.7|179353.1|179303.1|179356.9|179306.9|179351.5|179301.5|7
1721677760000|2024-07-22 19:49:20|179353.5|179303.5|179353.8|179303.8|179354.3|179304.3|179353.2|179303.2|5
1721677770000|2024-07-22 19:49:30|179354.3|179304.3|179358.4|179308.4|179358.4|179308.4|179354.3|179304.3|16
1721677780000|2024-07-22 19:49:40|179358.8|179308.8|179358.8|179308.8|179358.8|179308.8|179357.7|179307.7|6
1721677790000|2024-07-22 19:49:50|179358.4|179308.4|179357.7|179307.7|179358.4|179308.4|179356.5|179306.5|3
1721677800000|2024-07-22 19:50:00|179359.4|179309.4|179362.3|179312.3|179362.3|179312.3|179359.2|179309.2|13
1721677810000|2024-07-22 19:50:10|179361.4|179311.4|179360.6|179310.6|179362.5|179312.5|179360.6|179310.6|20
1721677820000|2024-07-22 19:50:20|179360.8|179310.8|179358.7|179308.7|179360.8|179310.8|179357.4|179307.4|18
1721677830000|2024-07-22 19:50:30|179356.8|179306.8|179359.4|179309.4|179359.4|179309.4|179356.8|179306.8|10
1721677840000|2024-07-22 19:50:40|179360.1|179310.1|179355.6|179305.6|179361|179311|179355.2|179305.2|22
1721677850000|2024-07-22 19:50:50|179356.3|179306.3|179360.9|179310.9|179360.9|179310.9|179355.6|179305.6|20
1721677860000|2024-07-22 19:51:00|179361|179311|179361.1|179311.1|179361.1|179311.1|179360.8|179310.8|3
1721677870000|2024-07-22 19:51:10|179360.8|179310.8|179360.6|179310.6|179361.1|179311.1|179360.2|179310.2|11
1721677880000|2024-07-22 19:51:20|179360.2|179310.2|179360.6|179310.6|179360.9|179310.9|179359.8|179309.8|13
1721677890000|2024-07-22 19:51:30|179360.9|179310.9|179360.7|179310.7|179360.9|179310.9|179357.8|179307.8|17
1721677900000|2024-07-22 19:51:40|179360.8|179310.8|179361.3|179311.3|179361.4|179311.4|179360.3|179310.3|11
1721677910000|2024-07-22 19:51:50|179360.9|179310.9|179362.2|179312.2|179362.2|179312.2|179360.9|179310.9|17
1721677920000|2024-07-22 19:52:00|179362.6|179312.6|179362.6|179312.6|179362.6|179312.6|179362.6|179312.6|1
1721677930000|2024-07-22 19:52:10|179364|179314|179362.6|179312.6|179364|179314|179360.8|179310.8|11
1721677940000|2024-07-22 19:52:20|179363.1|179313.1|179362.8|179312.8|179363.3|179313.3|179362.4|179312.4|7
1721677950000|2024-07-22 19:52:30|179362.4|179312.4|179362.4|179312.4|179362.8|179312.8|179362.4|179312.4|7
1721677960000|2024-07-22 19:52:40|179362.3|179312.3|179363.5|179313.5|179363.9|179313.9|179362.3|179312.3|5
1721677970000|2024-07-22 19:52:50|179363.9|179313.9|179368.2|179318.2|179368.2|179318.2|179363.9|179313.9|9
1721677980000|2024-07-22 19:53:00|179368.3|179318.3|179381.3|179331.3|179384.9|179334.9|179368.3|179318.3|14
1721677990000|2024-07-22 19:53:10|179381.2|179331.2|179382.2|179332.2|179382.2|179332.2|179380.7|179330.7|3
1721678000000|2024-07-22 19:53:20|179382.1|179332.1|179382|179332|179382.1|179332.1|179382|179332|2
1721678010000|2024-07-22 19:53:30|179381.7|179331.7|179380.2|179330.2|179382.2|179332.2|179377.5|179327.5|13
1721678020000|2024-07-22 19:53:40|179380.1|179330.1|179379|179329|179380.1|179330.1|179378.8|179328.8|6
1721678030000|2024-07-22 19:53:50|179379.8|179329.8|179416.1|179366.1|179416.1|179366.1|179379.8|179329.8|8
1721678040000|2024-07-22 19:54:00|179416.3|179366.3|179423.2|179373.2|179426.2|179376.2|179414.7|179364.7|16
1721678050000|2024-07-22 19:54:10|179423.7|179373.7|179418.2|179368.2|179423.7|179373.7|179416.9|179366.9|19
1721678060000|2024-07-22 19:54:20|179417.6|179367.6|179443.2|179393.2|179443.4|179393.4|179415.2|179365.2|22
1721678070000|2024-07-22 19:54:30|179443.3|179393.3|179441|179391|179443.3|179393.3|179433.9|179383.9|14
1721678080000|2024-07-22 19:54:40|179443|179393|179454.5|179404.5|179455|179405|179443|179393|21
1721678090000|2024-07-22 19:54:50|179454.2|179404.2|179458.2|179408.2|179458.2|179408.2|179446|179396|21
1721678100000|2024-07-22 19:55:00|179458.5|179408.5|179458.7|179408.7|179458.7|179408.7|179456.8|179406.8|9
1721678110000|2024-07-22 19:55:10|179458.2|179408.2|179476.8|179351.8|179478.4|179408.5|179456.5|179350.4|15
1721678120000|2024-07-22 19:55:20|179477.2|179352.2|179464.3|179339.3|179477.2|179352.2|179463.7|179338.7|17
1721678130000|2024-07-22 19:55:30|179463.7|179338.7|179461.6|179336.6|179463.7|179338.7|179461.6|179336.6|13
1721678140000|2024-07-22 19:55:40|179462|179337|179461.7|179336.7|179463.4|179338.4|179461.2|179336.2|10
1721678150000|2024-07-22 19:55:50|179461.2|179336.2|179462.3|179337.3|179462.9|179337.9|179460.4|179335.4|9
1721678160000|2024-07-22 19:56:00|179462.6|179337.6|179464.4|179339.4|179464.4|179339.4|179462.5|179337.5|16
1721678170000|2024-07-22 19:56:10|179463.5|179338.5|179461.6|179336.6|179464.5|179339.5|179461.5|179336.5|9
1721678180000|2024-07-22 19:56:20|179461.2|179336.2|179461.3|179336.3|179461.8|179336.8|179461.2|179336.2|4
1721678190000|2024-07-22 19:56:30|179460.9|179335.9|179472.6|179347.6|179472.6|179347.6|179460.9|179335.9|5
1721678200000|2024-07-22 19:56:40|179473.7|179348.7|179485.2|179360.2|179485.9|179360.9|179473.7|179348.7|9
1721678210000|2024-07-22 19:56:50|179485.3|179360.3|179486.2|179361.2|179486.5|179361.5|179485.2|179360.2|6
1721678220000|2024-07-22 19:57:00|179485.6|179360.6|179483.2|179358.2|179485.6|179360.6|179483.2|179358.2|2
1721678240000|2024-07-22 19:57:20|179482.7|179357.7|179469.9|179344.9|179482.7|179357.7|179468.7|179343.7|10
1721678250000|2024-07-22 19:57:30|179469.5|179344.5|179469.5|179344.5|179469.6|179344.6|179469.2|179344.2|5
1721678260000|2024-07-22 19:57:40|179469|179344|179468.2|179343.2|179469|179344|179468.2|179343.2|3
1721678270000|2024-07-22 19:57:50|179429.3|179379.3|179429.7|179379.7|179429.7|179379.7|179429.3|179379.3|2
1721678280000|2024-07-22 19:58:00|179430.1|179380.1|179428.8|179378.8|179430.1|179380.1|179427.4|179377.4|10
1721678290000|2024-07-22 19:58:10|179429.4|179379.4|179431.4|179381.4|179431.4|179381.4|179429.3|179379.3|6
1721678300000|2024-07-22 19:58:20|179431|179381|179430.8|179380.8|179431.3|179381.3|179428.8|179378.8|10
1721678320000|2024-07-22 19:58:40|179431|179381|179433|179383|179433|179383|179431|179381|4
1721678330000|2024-07-22 19:58:50|179435.3|179385.3|179435|179385|179435.3|179385.3|179435|179385|10
1721678340000|2024-07-22 19:59:00|179424.5|179374.5|179421.3|179371.3|179431.9|179381.9|179420.5|179370.5|22
1721678350000|2024-07-22 19:59:10|179421.5|179371.5|179422.8|179372.8|179423.5|179373.5|179421.2|179371.2|12
1721678360000|2024-07-22 19:59:20|179423.5|179373.5|179420.5|179370.5|179423.5|179373.5|179419.5|179369.5|7
1721678370000|2024-07-22 19:59:30|179419.8|179369.8|179420|179370|179421.1|179371.1|179419.8|179369.8|9
1721678380000|2024-07-22 19:59:40|179419|179369|179419.7|179369.7|179420|179370|179419|179369|4
1721678390000|2024-07-22 19:59:50|179419|179369|179395.5|179345.5|179419|179369|179395.5|179345.5|11
1721678400000|2024-07-22 20:00:00|179395.7|179345.7|179430.2|179305.2|179434.2|179345.7|179386.5|179305.2|17
1721678410000|2024-07-22 20:00:10|179430.1|179305.1|179431.4|179306.4|179431.4|179306.4|179428.5|179303.5|13
1721678420000|2024-07-22 20:00:20|179432.3|179307.3|179432.6|179307.6|179433.2|179308.2|179432.3|179307.3|5
1721678430000|2024-07-22 20:00:30|179433.1|179308.1|179432.6|179307.6|179433.1|179308.1|179432.5|179307.5|4
1721678440000|2024-07-22 20:00:40|179433.1|179308.1|179431.6|179306.6|179433.1|179308.1|179431.6|179306.6|9
1721678450000|2024-07-22 20:00:50|179432.1|179307.1|179430.8|179305.8|179432.1|179307.1|179430.8|179305.8|3
1721678460000|2024-07-22 20:01:00|179431.7|179306.7|179430.2|179305.2|179431.7|179306.7|179430.2|179305.2|6
1721678470000|2024-07-22 20:01:10|179429.3|179304.3|179429.3|179304.3|179430.2|179305.2|179429.3|179304.3|3
1721678480000|2024-07-22 20:01:20|179428.7|179303.7|179428.9|179303.9|179430.5|179305.5|179428.6|179303.6|7
1721678490000|2024-07-22 20:01:30|179429.3|179304.3|179427.7|179302.7|179429.3|179304.3|179427.7|179302.7|2
1721678500000|2024-07-22 20:01:40|179427.3|179302.3|179429|179304|179429|179304|179427.3|179302.3|2
1721678510000|2024-07-22 20:01:50|179428.6|179303.6|179428.6|179303.6|179428.6|179303.6|179428.6|179303.6|1
1721678530000|2024-07-22 20:02:10|179427.4|179302.4|179427.9|179302.9|179428.3|179303.3|179427.4|179302.4|5
1721678540000|2024-07-22 20:02:20|179427.4|179302.4|179427.1|179302.1|179427.4|179302.4|179427.1|179302.1|2
1721678550000|2024-07-22 20:02:30|179427.4|179302.4|179429.9|179304.9|179429.9|179304.9|179427.4|179302.4|3
1721678560000|2024-07-22 20:02:40|179428.6|179303.6|179428.1|179303.1|179428.6|179303.6|179427.9|179302.9|4
1721678570000|2024-07-22 20:02:50|179430.1|179305.1|179428.5|179303.5|179430.1|179305.1|179428.5|179303.5|2
1721678580000|2024-07-22 20:03:00|179427.9|179302.9|179427.9|179302.9|179427.9|179302.9|179427.9|179302.9|1
1721678590000|2024-07-22 20:03:10|179423.4|179298.4|179423.4|179298.4|179423.4|179298.4|179423.4|179298.4|1
1721678600000|2024-07-22 20:03:20|179421.7|179296.7|179425.9|179300.9|179426.9|179301.9|179421.7|179296.7|5
1721678620000|2024-07-22 20:03:40|179425.3|179300.3|179434.7|179309.7|179434.7|179309.7|179425.3|179300.3|5
1721678640000|2024-07-22 20:04:00|179434.2|179309.2|179434.6|179309.6|179434.6|179309.6|179434.2|179309.2|3
1721678660000|2024-07-22 20:04:20|179434.5|179309.5|179434.5|179309.5|179434.5|179309.5|179434.5|179309.5|1
1721678670000|2024-07-22 20:04:30|179393.1|179343.1|179429.2|179304.2|179437.8|179343.1|179393.1|179301.9|17
1721678680000|2024-07-22 20:04:40|179429.5|179304.5|179425.5|179300.5|179429.5|179304.5|179425.5|179300.5|12
1721678690000|2024-07-22 20:04:50|179425.7|179300.7|179426.4|179301.4|179428.3|179303.3|179425.1|179300.1|13
1721678700000|2024-07-22 20:05:00|179426.1|179301.1|179425.8|179300.8|179426.1|179301.1|179425|179300|6
1721678710000|2024-07-22 20:05:10|179426.2|179301.2|179423.3|179298.3|179426.2|179301.2|179422.3|179297.3|12
1721678730000|2024-07-22 20:05:30|179421.3|179296.3|179421.3|179296.3|179421.3|179296.3|179421.3|179296.3|1
1721678740000|2024-07-22 20:05:40|179424|179299|179421.3|179296.3|179424|179299|179421.3|179296.3|2
1721678750000|2024-07-22 20:05:50|179423.2|179298.2|179423.2|179298.2|179423.2|179298.2|179423.2|179298.2|1
1721678760000|2024-07-22 20:06:00|179425.6|179300.6|179428.1|179303.1|179428.1|179303.1|179425.6|179300.6|3
1721678770000|2024-07-22 20:06:10|179426.5|179301.5|179426|179301|179428.1|179303.1|179426|179301|11
1721678780000|2024-07-22 20:06:20|179427.8|179302.8|179425.4|179300.4|179427.8|179302.8|179425.4|179300.4|9
1721678810000|2024-07-22 20:06:50|179425.9|179300.9|179425.9|179300.9|179425.9|179300.9|179425.9|179300.9|1
1721678830000|2024-07-22 20:07:10|179388.4|179338.4|179388.4|179338.4|179388.4|179338.4|179388.4|179338.4|1
1721678840000|2024-07-22 20:07:20|179387.9|179337.9|179424.4|179299.4|179424.4|179337.9|179387.9|179298.3|4
1721678850000|2024-07-22 20:07:30|179424.3|179299.3|179424.3|179299.3|179424.3|179299.3|179424.3|179299.3|1
1721678870000|2024-07-22 20:07:50|179425.3|179300.3|179423.1|179298.1|179425.3|179300.3|179423.1|179298.1|8
1721678880000|2024-07-22 20:08:00|179424.6|179299.6|179424.4|179299.4|179425.6|179300.6|179423.1|179298.1|10
1721678890000|2024-07-22 20:08:10|179425.6|179300.6|179424.4|179299.4|179425.6|179300.6|179424.4|179299.4|4
1721678900000|2024-07-22 20:08:20|179425.6|179300.6|179426|179301|179426|179301|179424.4|179299.4|18
1721678910000|2024-07-22 20:08:30|179425.1|179300.1|179426|179301|179426|179301|179425.1|179300.1|16
1721678920000|2024-07-22 20:08:40|179426.5|179301.5|179409.1|179284.1|179426.5|179301.5|179406|179281|10
1721678930000|2024-07-22 20:08:50|179408.3|179283.3|179408.3|179283.3|179408.3|179283.3|179407|179282|3
1721678940000|2024-07-22 20:09:00|179408.9|179283.9|179399.5|179274.5|179411.7|179286.7|179397.6|179272.6|24
1721678950000|2024-07-22 20:09:10|179398.7|179273.7|179400.6|179275.6|179400.6|179275.6|179398.7|179273.7|5
1721678960000|2024-07-22 20:09:20|179400.3|179275.3|179399.9|179274.9|179400.3|179275.3|179398.4|179273.4|14
1721678970000|2024-07-22 20:09:30|179400.3|179275.3|179400.2|179275.2|179400.5|179275.5|179398.3|179273.3|18
1721678980000|2024-07-22 20:09:40|179400.4|179275.4|179399.9|179274.9|179400.4|179275.4|179399.9|179274.9|2
1721678990000|2024-07-22 20:09:50|179400.4|179275.4|179400.6|179275.6|179400.6|179275.6|179399.8|179274.8|4
1721679000000|2024-07-22 20:10:00|179399.6|179274.6|179399|179274|179400.4|179275.4|179399|179274|5
1721679020000|2024-07-22 20:10:20|179397.9|179272.9|179400.9|179275.9|179400.9|179275.9|179397.9|179272.9|4
1721679030000|2024-07-22 20:10:30|179401.1|179276.1|179405.9|179280.9|179406.2|179281.2|179401.1|179276.1|9
1721679040000|2024-07-22 20:10:40|179405.4|179280.4|179404.9|179279.9|179405.4|179280.4|179397.9|179272.9|7
1721679050000|2024-07-22 20:10:50|179405.7|179280.7|179402.4|179277.4|179405.7|179280.7|179402.4|179277.4|4
1721679060000|2024-07-22 20:11:00|179402.8|179277.8|179406.5|179281.5|179406.5|179281.5|179402.8|179277.8|3
1721679070000|2024-07-22 20:11:10|179404.6|179279.6|179404.6|179279.6|179404.6|179279.6|179404.6|179279.6|1
1721679090000|2024-07-22 20:11:30|179404.1|179279.1|179404.1|179279.1|179404.1|179279.1|179404.1|179279.1|1
1721679100000|2024-07-22 20:11:40|179404.4|179279.4|179404.4|179279.4|179404.4|179279.4|179404.4|179279.4|1
1721679110000|2024-07-22 20:11:50|179401.5|179276.5|179401.5|179276.5|179401.5|179276.5|179401.5|179276.5|1
1721679130000|2024-07-22 20:12:10|179400.4|179275.4|179400.4|179275.4|179400.4|179275.4|179400.4|179275.4|1
1721679140000|2024-07-22 20:12:20|179398.3|179273.3|179398.6|179273.6|179398.6|179273.6|179398.3|179273.3|2
1721679160000|2024-07-22 20:12:40|179400.1|179275.1|179400.1|179275.1|179400.1|179275.1|179400.1|179275.1|1
1721679170000|2024-07-22 20:12:50|179402.8|179277.8|179403.3|179278.3|179403.3|179278.3|179402.8|179277.8|2
1721679190000|2024-07-22 20:13:10|179402.8|179277.8|179402.8|179277.8|179402.8|179277.8|179402.8|179277.8|1
1721679200000|2024-07-22 20:13:20|179403.9|179278.9|179404.2|179279.2|179404.2|179279.2|179403.9|179278.9|2
1721679210000|2024-07-22 20:13:30|179404.4|179279.4|179403|179278|179404.4|179279.4|179403|179278|2
1721679230000|2024-07-22 20:13:50|179364.9|179314.9|179364.9|179314.9|179364.9|179314.9|179364.9|179314.9|1
1721679240000|2024-07-22 20:14:00|179365.9|179315.9|179365.9|179315.9|179365.9|179315.9|179365.9|179315.9|1
1721679250000|2024-07-22 20:14:10|179370.5|179320.5|179367.8|179317.8|179370.5|179320.5|179367.8|179317.8|2
1721679260000|2024-07-22 20:14:20|179405.7|179280.7|179404.4|179279.4|179405.7|179280.7|179404.4|179279.4|4
1721679270000|2024-07-22 20:14:30|179405.4|179280.4|179412.5|179287.5|179413|179288|179405.4|179280.4|4
1721679280000|2024-07-22 20:14:40|179410.6|179285.6|179410.6|179285.6|179410.6|179285.6|179410.6|179285.6|1
1721679310000|2024-07-22 20:15:10|179370.9|179320.9|179370.9|179320.9|179370.9|179320.9|179370.9|179320.9|1
1721679320000|2024-07-22 20:15:20|179373.4|179323.4|179373.4|179323.4|179373.4|179323.4|179373.4|179323.4|1
1721679330000|2024-07-22 20:15:30|179372.4|179322.4|179372.4|179322.4|179372.4|179322.4|179372.4|179322.4|1
1721679340000|2024-07-22 20:15:40|179373.6|179323.6|179378.3|179328.3|179378.3|179328.3|179373.6|179323.6|2
1721679350000|2024-07-22 20:15:50|179379.8|179329.8|179378.8|179328.8|179379.8|179329.8|179378.1|179328.1|4
1721679360000|2024-07-22 20:16:00|179380.2|179330.2|179391.4|179341.4|179395.1|179345.1|179380.1|179330.1|8
1721679370000|2024-07-22 20:16:10|179390.1|179340.1|179391.2|179341.2|179391.2|179341.2|179388.6|179338.6|6
1721679380000|2024-07-22 20:16:20|179389.1|179339.1|179389.2|179339.2|179389.7|179339.7|179387.7|179337.7|6
1721679390000|2024-07-22 20:16:30|179426.9|179301.9|179424.2|179299.2|179426.9|179301.9|179423.9|179298.9|7
1721679400000|2024-07-22 20:16:40|179425.9|179300.9|179424.8|179299.8|179426.6|179301.6|179424.8|179299.8|5
1721679410000|2024-07-22 20:16:50|179421.6|179296.6|179425.3|179300.3|179425.3|179300.3|179421.5|179296.5|9
1721679420000|2024-07-22 20:17:00|179424.4|179299.4|179426.9|179301.9|179426.9|179301.9|179423.2|179298.2|20
1721679430000|2024-07-22 20:17:10|179426.4|179301.4|179413|179288|179426.9|179301.9|179408.5|179283.5|13
1721679440000|2024-07-22 20:17:20|179412|179287|179412.1|179287.1|179414.1|179289.1|179412|179287|7
1721679450000|2024-07-22 20:17:30|179411.7|179286.7|179411.6|179286.6|179411.7|179286.7|179411.6|179286.6|2
1721679460000|2024-07-22 20:17:40|179410.2|179285.2|179410.5|179285.5|179411.3|179286.3|179410|179285|9
1721679470000|2024-07-22 20:17:50|179410.6|179285.6|179409.3|179284.3|179410.6|179285.6|179409.3|179284.3|4
1721679490000|2024-07-22 20:18:10|179407.8|179282.8|179415|179290|179415|179290|179407.8|179282.8|5
1721679500000|2024-07-22 20:18:20|179415.7|179290.7|179415.7|179290.7|179415.7|179290.7|179415.7|179290.7|1
1721679520000|2024-07-22 20:18:40|179414.8|179289.8|179414.8|179289.8|179414.8|179289.8|179414.8|179289.8|1
1721679530000|2024-07-22 20:18:50|179414.6|179289.6|179414.6|179289.6|179414.6|179289.6|179414.6|179289.6|1
1721679550000|2024-07-22 20:19:10|179416.4|179291.4|179416.4|179291.4|179416.4|179291.4|179416.4|179291.4|1
1721679560000|2024-07-22 20:19:20|179417|179292|179417|179292|179417|179292|179417|179292|1
1721679580000|2024-07-22 20:19:40|179415.6|179290.6|179407.3|179282.3|179415.6|179290.6|179407.3|179282.3|6
1721679600000|2024-07-22 20:20:00|179406.6|179281.6|179406.6|179281.6|179406.6|179281.6|179406.6|179281.6|1
1721679610000|2024-07-22 20:20:10|179404.1|179279.1|179404.1|179279.1|179404.1|179279.1|179404.1|179279.1|1
1721679620000|2024-07-22 20:20:20|179404.6|179279.6|179404.6|179279.6|179404.6|179279.6|179404.6|179279.6|1
1721679630000|2024-07-22 20:20:30|179403.3|179278.3|179406.2|179281.2|179406.3|179281.3|179403.3|179278.3|5
1721679650000|2024-07-22 20:20:50|179406.9|179281.9|179408.2|179283.2|179408.2|179283.2|179406.9|179281.9|2
1721679660000|2024-07-22 20:21:00|179408.3|179283.3|179427.4|179302.4|179428.2|179303.2|179408.3|179283.3|4
1721679670000|2024-07-22 20:21:10|179426.7|179301.7|179425.7|179300.7|179427.8|179302.8|179425.7|179300.7|16
1721679680000|2024-07-22 20:21:20|179425.4|179300.4|179425.6|179300.6|179427.3|179302.3|179425.2|179300.2|29
1721679690000|2024-07-22 20:21:30|179426.4|179301.4|179432.5|179307.5|179432.5|179307.5|179425.1|179300.1|11
1721679710000|2024-07-22 20:21:50|179431.8|179306.8|179430.9|179305.9|179431.8|179306.8|179430.9|179305.9|2
1721679720000|2024-07-22 20:22:00|179431.3|179306.3|179432.7|179307.7|179432.9|179307.9|179431.3|179306.3|5
1721679730000|2024-07-22 20:22:10|179432.2|179307.2|179430.7|179305.7|179432.2|179307.2|179430|179305|6
1721679740000|2024-07-22 20:22:20|179430.4|179305.4|179430.1|179305.1|179431.2|179306.2|179429.9|179304.9|6
1721679750000|2024-07-22 20:22:30|179429.9|179304.9|179430.6|179305.6|179431.7|179306.7|179429.9|179304.9|17
1721679760000|2024-07-22 20:22:40|179430.8|179305.8|179431.3|179306.3|179433|179308|179429.8|179304.8|18
1721679770000|2024-07-22 20:22:50|179430.7|179305.7|179430.9|179305.9|179430.9|179305.9|179430.7|179305.7|2
1721679780000|2024-07-22 20:23:00|179430.4|179305.4|179430.5|179305.5|179431.3|179306.3|179430.4|179305.4|4
1721679790000|2024-07-22 20:23:10|179431.1|179306.1|179431.1|179306.1|179431.4|179306.4|179430.8|179305.8|4
1721679800000|2024-07-22 20:23:20|179430.2|179305.2|179431.8|179306.8|179432.8|179307.8|179430.2|179305.2|5
1721679810000|2024-07-22 20:23:30|179431.4|179306.4|179430.5|179305.5|179432.5|179307.5|179430.5|179305.5|4
1721679840000|2024-07-22 20:24:00|179430.6|179305.6|179430.6|179305.6|179430.6|179305.6|179430.6|179305.6|1
1721679850000|2024-07-22 20:24:10|179429.4|179304.4|179429.4|179304.4|179429.4|179304.4|179429.4|179304.4|1
1721679860000|2024-07-22 20:24:20|179428.3|179303.3|179428.3|179303.3|179428.3|179303.3|179428.3|179303.3|1
1721679880000|2024-07-22 20:24:40|179430.7|179305.7|179430.5|179305.5|179431.6|179306.6|179430.5|179305.5|9
1721679910000|2024-07-22 20:25:10|179428.1|179303.1|179428.1|179303.1|179428.1|179303.1|179428.1|179303.1|1
1721679920000|2024-07-22 20:25:20|179387.3|179337.3|179387.3|179337.3|179387.3|179337.3|179387.3|179337.3|1
1721679930000|2024-07-22 20:25:30|179390.6|179340.6|179390.6|179340.6|179390.6|179340.6|179390.6|179340.6|1
1721679940000|2024-07-22 20:25:40|179428.9|179303.9|179429.9|179304.9|179429.9|179304.9|179428.9|179303.9|2
1721679950000|2024-07-22 20:25:50|179431.3|179306.3|179431.3|179306.3|179431.3|179306.3|179431.3|179306.3|1
1721679960000|2024-07-22 20:26:00|179430.9|179305.9|179430.9|179305.9|179430.9|179305.9|179430.9|179305.9|1
1721679970000|2024-07-22 20:26:10|179431.5|179306.5|179430.9|179305.9|179431.5|179306.5|179430.9|179305.9|2
1721679980000|2024-07-22 20:26:20|179431.5|179306.5|179427.6|179302.6|179431.5|179306.5|179425.1|179300.1|7
1721679990000|2024-07-22 20:26:30|179426|179301|179429.9|179304.9|179429.9|179304.9|179426|179301|5
1721680000000|2024-07-22 20:26:40|179429.1|179304.1|179428.1|179303.1|179429.1|179304.1|179428.1|179303.1|2
1721680020000|2024-07-22 20:27:00|179427.3|179302.3|179427.1|179302.1|179427.3|179302.3|179425.3|179300.3|3
1721680050000|2024-07-22 20:27:30|179427.8|179302.8|179430.9|179305.9|179430.9|179305.9|179425.4|179300.4|7
1721680060000|2024-07-22 20:27:40|179430.1|179305.1|179436.6|179311.6|179436.6|179311.6|179429.1|179304.1|4
1721680080000|2024-07-22 20:28:00|179436.7|179311.7|179424.1|179299.1|179436.7|179311.7|179424.1|179299.1|4
1721680090000|2024-07-22 20:28:10|179424.7|179299.7|179424.7|179299.7|179424.7|179299.7|179424.1|179299.1|3
1721680100000|2024-07-22 20:28:20|179424.1|179299.1|179424.7|179299.7|179424.7|179299.7|179424.1|179299.1|2
1721680110000|2024-07-22 20:28:30|179424.1|179299.1|179423.1|179298.1|179424.1|179299.1|179422.9|179297.9|5
1721680120000|2024-07-22 20:28:40|179423.6|179298.6|179423.6|179298.6|179423.6|179298.6|179423.6|179298.6|1
1721680140000|2024-07-22 20:29:00|179422.2|179297.2|179411.7|179286.7|179422.2|179297.2|179409.6|179284.6|5
1721680170000|2024-07-22 20:29:30|179411|179286|179404.5|179279.5|179411|179286|179403.4|179278.4|6
1721680180000|2024-07-22 20:29:40|179405.4|179280.4|179395.7|179270.7|179412.8|179287.8|179387.7|179262.7|8
1721680190000|2024-07-22 20:29:50|179395.3|179270.3|179393.4|179268.4|179395.3|179270.3|179393.4|179268.4|4
1721680200000|2024-07-22 20:30:00|179393.1|179268.1|179393|179268|179393.1|179268.1|179391.5|179266.5|5
1721680210000|2024-07-22 20:30:10|179392.6|179267.6|179392.6|179267.6|179393|179268|179392.6|179267.6|3
1721680230000|2024-07-22 20:30:30|179391.7|179266.7|179412.6|179287.6|179414|179304.2|179353.1|179265.5|18
1721680240000|2024-07-22 20:30:40|179416.6|179291.6|179415.7|179290.7|179420|179295|179410.2|179285.2|20
1721680250000|2024-07-22 20:30:50|179414.3|179289.3|179415.7|179290.7|179417.7|179292.7|179413.4|179288.4|9
1721680260000|2024-07-22 20:31:00|179415.3|179290.3|179370.9|179245.9|179416.7|179291.7|179368.4|179243.4|22
1721680270000|2024-07-22 20:31:10|179369.8|179244.8|179365.6|179240.6|179371.4|179246.4|179359.8|179234.8|20
1721680280000|2024-07-22 20:31:20|179366.4|179241.4|179367.7|179242.7|179367.7|179242.7|179364.9|179239.9|13
1721680290000|2024-07-22 20:31:30|179365.8|179240.8|179360.3|179235.3|179365.8|179240.8|179360.3|179235.3|6
1721680300000|2024-07-22 20:31:40|179360.7|179235.7|179369.5|179244.5|179369.9|179244.9|179359.5|179234.5|11
1721680310000|2024-07-22 20:31:50|179369.4|179244.4|179368.9|179243.9|179369.4|179244.4|179367.8|179242.8|5
1721680320000|2024-07-22 20:32:00|179368.7|179243.7|179361.9|179236.9|179368.7|179243.7|179361.9|179236.9|6
1721680330000|2024-07-22 20:32:10|179361.3|179236.3|179367.5|179242.5|179367.5|179242.5|179360.3|179235.3|11
1721680340000|2024-07-22 20:32:20|179367.6|179242.6|179368.1|179243.1|179368.1|179243.1|179366.9|179241.9|5
1721680350000|2024-07-22 20:32:30|179368.2|179243.2|179366.5|179241.5|179368.2|179243.2|179366.5|179241.5|2
1721680360000|2024-07-22 20:32:40|179368|179243|179369.8|179244.8|179369.9|179244.9|179367.8|179242.8|8
1721680370000|2024-07-22 20:32:50|179368.8|179243.8|179359.3|179234.3|179368.8|179243.8|179359.3|179234.3|8
1721680380000|2024-07-22 20:33:00|179359.2|179234.2|179360.1|179235.1|179360.1|179235.1|179359.2|179234.2|2
1721680410000|2024-07-22 20:33:30|179354.6|179229.6|179347.2|179222.2|179354.6|179229.6|179347.2|179222.2|2
1721680420000|2024-07-22 20:33:40|179355.6|179230.6|179357.8|179232.8|179357.8|179232.8|179355.6|179230.6|2
1721680430000|2024-07-22 20:33:50|179359.1|179234.1|179361.1|179236.1|179361.1|179236.1|179359.1|179234.1|6
1721680440000|2024-07-22 20:34:00|179360.4|179235.4|179359.9|179234.9|179360.4|179235.4|179359.9|179234.9|2
1721680450000|2024-07-22 20:34:10|179359.4|179234.4|179363.5|179238.5|179364|179239|179359.4|179234.4|9
1721680460000|2024-07-22 20:34:20|179362.2|179237.2|179388.6|179263.6|179388.6|179263.6|179360.6|179235.6|13
1721680470000|2024-07-22 20:34:30|179386.8|179261.8|179392.1|179267.1|179392.8|179267.8|179386.8|179261.8|6
1721680490000|2024-07-22 20:34:50|179392.3|179267.3|179392.3|179267.3|179392.3|179267.3|179392.3|179267.3|1
1721680500000|2024-07-22 20:35:00|179379.2|179254.2|179379.2|179254.2|179379.2|179254.2|179379.2|179254.2|1
1721680510000|2024-07-22 20:35:10|179380.4|179255.4|179392.1|179267.1|179392.1|179267.1|179380.4|179255.4|3
1721680520000|2024-07-22 20:35:20|179397.9|179272.9|179392.7|179267.7|179397.9|179272.9|179392.7|179267.7|2
1721680530000|2024-07-22 20:35:30|179393.4|179268.4|179393.4|179268.4|179393.4|179268.4|179393.4|179268.4|1
1721680540000|2024-07-22 20:35:40|179394.7|179269.7|179394.9|179269.9|179394.9|179269.9|179394.7|179269.7|2
1721680550000|2024-07-22 20:35:50|179392.3|179267.3|179392.6|179267.6|179392.6|179267.6|179392.3|179267.3|2
1721680560000|2024-07-22 20:36:00|179392.8|179267.8|179392.7|179267.7|179394.3|179269.3|179392.7|179267.7|5
1721680570000|2024-07-22 20:36:10|179394.2|179269.2|179392|179267|179394.2|179269.2|179392|179267|3
1721680580000|2024-07-22 20:36:20|179392.1|179267.1|179392.1|179267.1|179392.1|179267.1|179392.1|179267.1|1
1721680600000|2024-07-22 20:36:40|179400.3|179275.3|179401.5|179276.5|179401.5|179276.5|179400.3|179275.3|3
1721680610000|2024-07-22 20:36:50|179401.8|179276.8|179402.1|179277.1|179402.1|179277.1|179401.8|179276.8|2
1721680620000|2024-07-22 20:37:00|179402|179277|179365.4|179315.4|179402|179315.4|179365.4|179277|2
1721680630000|2024-07-22 20:37:10|179364|179314|179363.8|179313.8|179364|179314|179361.6|179311.6|4
1721680640000|2024-07-22 20:37:20|179363.6|179313.6|179363.6|179313.6|179363.6|179313.6|179363.6|179313.6|1
1721680650000|2024-07-22 20:37:30|179363.2|179313.2|179363.2|179313.2|179363.2|179313.2|179363.2|179313.2|1
1721680660000|2024-07-22 20:37:40|179364.5|179314.5|179364.5|179314.5|179364.5|179314.5|179364.5|179314.5|1
1721680680000|2024-07-22 20:38:00|179401.6|179276.6|179401.6|179276.6|179401.6|179276.6|179401.6|179276.6|1
1721680690000|2024-07-22 20:38:10|179363.7|179313.7|179363.7|179313.7|179363.7|179313.7|179363.7|179313.7|1
1721680700000|2024-07-22 20:38:20|179364.5|179314.5|179372.1|179322.1|179375.1|179325.1|179364.5|179314.5|6
1721680710000|2024-07-22 20:38:30|179372.6|179322.6|179425.8|179375.8|179427.3|179377.3|179371.7|179321.7|16
1721680720000|2024-07-22 20:38:40|179424.6|179374.6|179462.2|179337.2|179465.7|179374.6|179424.6|179337.2|6
1721680730000|2024-07-22 20:38:50|179462.4|179337.4|179475.7|179350.7|179476.5|179351.5|179462.4|179337.4|14
1721680740000|2024-07-22 20:39:00|179476.3|179351.3|179476.7|179351.7|179476.7|179351.7|179473.6|179348.6|23
1721680750000|2024-07-22 20:39:10|179476.2|179351.2|179475.9|179350.9|179477.5|179352.5|179472.7|179347.7|20
1721680760000|2024-07-22 20:39:20|179475.5|179350.5|179472.8|179347.8|179475.8|179350.8|179472|179347|13
1721680770000|2024-07-22 20:39:30|179473|179348|179473|179348|179473|179348|179473|179348|1
1721680780000|2024-07-22 20:39:40|179430.8|179380.8|179433.5|179383.5|179435.6|179385.6|179429.8|179379.8|13
1721680790000|2024-07-22 20:39:50|179435.4|179385.4|179435.4|179385.4|179435.4|179385.4|179430.5|179380.5|8
1721680800000|2024-07-22 20:40:00|179433.5|179383.5|179438.1|179388.1|179438.1|179388.1|179433.5|179383.5|10
1721680810000|2024-07-22 20:40:10|179439.5|179389.5|179441.1|179391.1|179443.8|179393.8|179439.5|179389.5|7
1721680820000|2024-07-22 20:40:20|179441|179391|179441|179391|179441|179391|179441|179391|1
1721680830000|2024-07-22 20:40:30|179440.4|179390.4|179482.2|179357.2|179482.6|179390.4|179440.4|179357.2|3
1721680860000|2024-07-22 20:41:00|179479.6|179354.6|179481.3|179356.3|179481.3|179356.3|179479.6|179354.6|3
1721680890000|2024-07-22 20:41:30|179485.2|179360.2|179492|179367|179492|179367|179485.2|179360.2|2
1721680900000|2024-07-22 20:41:40|179483.6|179358.6|179483.6|179358.6|179483.6|179358.6|179483.6|179358.6|1
1721680910000|2024-07-22 20:41:50|179484.7|179359.7|179484.7|179359.7|179484.7|179359.7|179484.7|179359.7|1
1721680920000|2024-07-22 20:42:00|179482.7|179357.7|179482.7|179357.7|179482.7|179357.7|179482.7|179357.7|1
1721680930000|2024-07-22 20:42:10|179481.6|179356.6|179482.9|179357.9|179483.5|179358.5|179481.6|179356.6|6
1721680940000|2024-07-22 20:42:20|179484.6|179359.6|179482.2|179357.2|179484.6|179359.6|179482.2|179357.2|9
1721680960000|2024-07-22 20:42:40|179483.6|179358.6|179483.6|179358.6|179483.6|179358.6|179481.6|179356.6|8
1721680970000|2024-07-22 20:42:50|179481.2|179356.2|179481.2|179356.2|179484.1|179359.1|179481.2|179356.2|7
1721680980000|2024-07-22 20:43:00|179482.8|179357.8|179482.8|179357.8|179484.1|179359.1|179482.8|179357.8|3
1721680990000|2024-07-22 20:43:10|179484.1|179359.1|179485.6|179360.6|179485.6|179360.6|179480.5|179355.5|8
1721681000000|2024-07-22 20:43:20|179488.1|179363.1|179487.9|179362.9|179488.4|179363.4|179486.3|179361.3|9
1721681010000|2024-07-22 20:43:30|179487.2|179362.2|179488.4|179363.4|179488.4|179363.4|179487.2|179362.2|4
1721681020000|2024-07-22 20:43:40|179489.9|179364.9|179491|179366|179492.2|179367.2|179489.3|179364.3|7
1721681030000|2024-07-22 20:43:50|179491.7|179366.7|179490.4|179365.4|179493|179368|179490.4|179365.4|6
1721681040000|2024-07-22 20:44:00|179493.3|179368.3|179493.5|179368.5|179493.6|179368.6|179493.3|179368.3|3
1721681050000|2024-07-22 20:44:10|179493.9|179368.9|179493.2|179368.2|179493.9|179368.9|179492.9|179367.9|6
1721681060000|2024-07-22 20:44:20|179494.3|179369.3|179494.1|179369.1|179495|179370|179493.1|179368.1|19
1721681070000|2024-07-22 20:44:30|179494.4|179369.4|179494.3|179369.3|179494.6|179369.6|179493.8|179368.8|12
1721681080000|2024-07-22 20:44:40|179494.6|179369.6|179494.3|179369.3|179494.6|179369.6|179494.3|179369.3|4
1721681090000|2024-07-22 20:44:50|179493.7|179368.7|179493.9|179368.9|179494|179369|179493.7|179368.7|8
1721681100000|2024-07-22 20:45:00|179494.3|179369.3|179493.8|179368.8|179494.6|179369.6|179493.8|179368.8|3
1721681110000|2024-07-22 20:45:10|179491.3|179366.3|179490.8|179365.8|179493|179368|179489.2|179364.2|9
1721681120000|2024-07-22 20:45:20|179489.2|179364.2|179479.7|179354.7|179489.2|179364.2|179477.6|179352.6|10
1721681130000|2024-07-22 20:45:30|179477.5|179352.5|179478.4|179353.4|179478.6|179353.6|179476.4|179351.4|4
1721681150000|2024-07-22 20:45:50|179479.9|179354.9|179479.9|179354.9|179479.9|179354.9|179479.9|179354.9|1
1721681160000|2024-07-22 20:46:00|179480.6|179355.6|179480.6|179355.6|179480.6|179355.6|179480.6|179355.6|1
1721681170000|2024-07-22 20:46:10|179481.4|179356.4|179482.3|179357.3|179482.3|179357.3|179481.4|179356.4|2
1721681180000|2024-07-22 20:46:20|179480.9|179355.9|179480.9|179355.9|179480.9|179355.9|179480.9|179355.9|1
1721681190000|2024-07-22 20:46:30|179481.7|179356.7|179492.9|179367.9|179492.9|179367.9|179481.7|179356.7|2
1721681200000|2024-07-22 20:46:40|179491.5|179366.5|179490|179365|179491.5|179366.5|179490|179365|2
1721681210000|2024-07-22 20:46:50|179489.2|179364.2|179489.2|179364.2|179489.2|179364.2|179489.2|179364.2|1
1721681220000|2024-07-22 20:47:00|179487.5|179362.5|179480.4|179355.4|179489.1|179364.1|179480.4|179355.4|11
1721681230000|2024-07-22 20:47:10|179480.6|179355.6|179480|179355|179482.5|179357.5|179478.4|179353.4|8
1721681240000|2024-07-22 20:47:20|179479.7|179354.7|179479.7|179354.7|179479.7|179354.7|179479.7|179354.7|1
1721681250000|2024-07-22 20:47:30|179477.5|179352.5|179476.8|179351.8|179478.3|179353.3|179474.8|179349.8|6
1721681280000|2024-07-22 20:48:00|179476.5|179351.5|179475.9|179350.9|179476.5|179351.5|179472.8|179347.8|5
1721681290000|2024-07-22 20:48:10|179475.5|179350.5|179475.1|179350.1|179475.5|179350.5|179475.1|179350.1|2
1721681300000|2024-07-22 20:48:20|179475.5|179350.5|179475.5|179350.5|179475.5|179350.5|179475.5|179350.5|1
1721681310000|2024-07-22 20:48:30|179476.5|179351.5|179476|179351|179476.5|179351.5|179473.2|179348.2|3
1721681320000|2024-07-22 20:48:40|179476.3|179351.3|179476|179351|179476.3|179351.3|179476|179351|2
1721681340000|2024-07-22 20:49:00|179473.1|179348.1|179475.5|179350.5|179476.1|179351.1|179473.1|179348.1|3
1721681350000|2024-07-22 20:49:10|179475.9|179350.9|179475.5|179350.5|179475.9|179350.9|179475.5|179350.5|2
1721681360000|2024-07-22 20:49:20|179479.4|179354.4|179507.3|179382.3|179508.2|179383.2|179479.4|179354.4|14
1721681370000|2024-07-22 20:49:30|179508.4|179383.4|179507.7|179382.7|179508.4|179383.4|179507.7|179382.7|2
1721681380000|2024-07-22 20:49:40|179508.4|179383.4|179507.7|179382.7|179508.4|179383.4|179507.7|179382.7|2
1721681400000|2024-07-22 20:50:00|179507.1|179382.1|179505.7|179380.7|179508.4|179383.4|179501.9|179376.9|4
1721681420000|2024-07-22 20:50:20|179507.1|179382.1|179508.6|179383.6|179511.2|179386.2|179507.1|179382.1|11
1721681430000|2024-07-22 20:50:30|179508.4|179383.4|179513.3|179388.3|179513.4|179388.4|179506.7|179381.7|10
1721681440000|2024-07-22 20:50:40|179512.6|179387.6|179512.4|179387.4|179512.6|179387.6|179511.8|179386.8|3
1721681450000|2024-07-22 20:50:50|179511.9|179386.9|179511.9|179386.9|179511.9|179386.9|179511.9|179386.9|1
1721681460000|2024-07-22 20:51:00|179511.4|179386.4|179510.7|179385.7|179511.5|179386.5|179509.5|179384.5|5
1721681470000|2024-07-22 20:51:10|179511.5|179386.5|179511.5|179386.5|179511.5|179386.5|179511.5|179386.5|1
1721681480000|2024-07-22 20:51:20|179510.8|179385.8|179510.8|179385.8|179510.8|179385.8|179510.8|179385.8|1
1721681490000|2024-07-22 20:51:30|179511.1|179386.1|179511.1|179386.1|179511.1|179386.1|179510|179385|3
1721681520000|2024-07-22 20:52:00|179510.1|179385.1|179511.8|179386.8|179511.8|179386.8|179510.1|179385.1|3
1721681550000|2024-07-22 20:52:30|179513.1|179388.1|179513.1|179388.1|179513.1|179388.1|179513.1|179388.1|1
1721681560000|2024-07-22 20:52:40|179498.4|179373.4|179507.1|179382.1|179507.1|179382.1|179498.4|179373.4|4
1721681570000|2024-07-22 20:52:50|179506.3|179381.3|179507.1|179382.1|179507.1|179382.1|179506.3|179381.3|2
1721681580000|2024-07-22 20:53:00|179511.1|179386.1|179537.8|179412.8|179541.1|179416.1|179511.1|179386.1|6
1721681590000|2024-07-22 20:53:10|179538.6|179413.6|179538.6|179413.6|179538.6|179413.6|179538.6|179413.6|1
1721681600000|2024-07-22 20:53:20|179537.2|179412.2|179542.4|179417.4|179542.4|179417.4|179537.2|179412.2|4
1721681620000|2024-07-22 20:53:40|179543|179418|179543|179418|179543|179418|179543|179418|1
1721681630000|2024-07-22 20:53:50|179543.5|179418.5|179543.5|179418.5|179543.5|179418.5|179543.5|179418.5|1
1721681640000|2024-07-22 20:54:00|179540.6|179415.6|179542.6|179417.6|179542.6|179417.6|179540.6|179415.6|2
1721681650000|2024-07-22 20:54:10|179541.9|179416.9|179541.9|179416.9|179541.9|179416.9|179541.9|179416.9|1
1721681660000|2024-07-22 20:54:20|179539.9|179414.9|179538.6|179413.6|179539.9|179414.9|179538.1|179413.1|3
1721681670000|2024-07-22 20:54:30|179541.6|179416.6|179541.2|179416.2|179541.6|179416.6|179541.2|179416.2|2
1721681690000|2024-07-22 20:54:50|179542.4|179417.4|179543.8|179418.8|179543.8|179418.8|179542.4|179417.4|3
1721681700000|2024-07-22 20:55:00|179530.8|179405.8|179530.8|179405.8|179530.8|179405.8|179530.8|179405.8|1
1721681710000|2024-07-22 20:55:10|179535.1|179410.1|179535.1|179410.1|179535.1|179410.1|179535.1|179410.1|1
1721681730000|2024-07-22 20:55:30|179538.7|179413.7|179538.7|179413.7|179538.7|179413.7|179538.7|179413.7|1
1721681740000|2024-07-22 20:55:40|179537.7|179412.7|179537.7|179412.7|179537.7|179412.7|179537.7|179412.7|1
1721681760000|2024-07-22 20:56:00|179536.9|179411.9|179538.2|179413.2|179549.3|179424.3|179522.3|179397.3|32
1721681770000|2024-07-22 20:56:10|179534.2|179409.2|179539.9|179414.9|179539.9|179414.9|179525.7|179400.7|16
1721681800000|2024-07-22 20:56:40|179544.4|179419.4|179544.4|179419.4|179544.4|179419.4|179544.4|179419.4|1
1721681820000|2024-07-22 20:57:00|179537.5|179412.5|179529.4|179404.4|179546.3|179421.3|179526.9|179401.9|23
1721681830000|2024-07-22 20:57:10|179530.8|179405.8|179531.8|179406.8|179531.8|179406.8|179530.8|179405.8|2
1721681840000|2024-07-22 20:57:20|179531.9|179406.9|179533|179408|179544|179419|179520.4|179395.4|19
1721681850000|2024-07-22 20:57:30|179531.6|179406.6|179522.5|179397.5|179540.8|179415.8|179519.1|179394.1|18
1721681860000|2024-07-22 20:57:40|179524.2|179399.2|179526|179380.1|179542.8|179417.8|179515.9|179377.9|27
1721681870000|2024-07-22 20:57:50|179526.5|179379.7|179530.2|179405.2|179532.3|179405.7|179511.4|179379.3|25
1721681880000|2024-07-22 20:58:00|179530.3|179405.3|179525.7|179400.7|179534.9|179409.9|179523.7|179398.7|17
1721681900000|2024-07-22 20:58:20|179526|179401|179527.4|179402.4|179527.4|179402.4|179525.2|179400.2|3
1721681920000|2024-07-22 20:58:40|179524.2|179399.2|179524.2|179399.2|179524.2|179399.2|179524.2|179399.2|1
1721681930000|2024-07-22 20:58:50|179509.5|179384.5|179506.6|179381.6|179509.5|179384.5|179506.6|179381.6|2
1721681940000|2024-07-22 20:59:00|179523.2|179398.2|179534.5|179409.5|179534.8|179409.8|179523.2|179398.2|3
1721681960000|2024-07-22 20:59:20|179534.2|179409.2|179534.2|179409.2|179534.2|179409.2|179534.2|179409.2|1
1721681970000|2024-07-22 20:59:30|179532.2|179407.2|179535.5|179410.5|179535.6|179410.6|179532.2|179407.2|3
1721681990000|2024-07-22 20:59:50|179529.4|179404.4|179534.8|179406.7|179544.3|179406.7|179528.3|179382.4|8
1721682000000|2024-07-22 21:00:00|179634.2|179324.2|179640.5|179330.5|179640.5|179330.5|179630.7|179320.7|5
1721682050000|2024-07-22 21:00:50|179615.7|179305.7|179615.7|179305.7|179615.7|179305.7|179615.7|179305.7|1
1721682130000|2024-07-22 21:02:10|179621.2|179311.2|179621.2|179311.2|179621.2|179311.2|179621.2|179311.2|1
1721682160000|2024-07-22 21:02:40|179602.8|179292.8|179602.8|179292.8|179602.8|179292.8|179602.8|179292.8|1
1721682190000|2024-07-22 21:03:10|179602.7|179292.7|179602.4|179292.4|179602.7|179292.7|179602.4|179292.4|2
1721682210000|2024-07-22 21:03:30|179603.6|179293.6|179603.6|179293.6|179603.6|179293.6|179603.6|179293.6|1
1721682300000|2024-07-22 21:05:00|179591.7|179281.7|179526.7|179216.7|179598.3|179288.3|179523|179213|7
1721682310000|2024-07-22 21:05:10|179527.3|179217.3|179527.3|179217.3|179527.3|179217.3|179527.3|179217.3|1
1721682320000|2024-07-22 21:05:20|179526.3|179216.3|179530.3|179220.3|179531.8|179221.8|179526.3|179216.3|4
1721682360000|2024-07-22 21:06:00|179530.5|179220.5|179532.5|179222.5|179532.5|179222.5|179530.5|179220.5|2
1721682370000|2024-07-22 21:06:10|179531.9|179221.9|179530.9|179220.9|179531.9|179221.9|179530.9|179220.9|2
1721682380000|2024-07-22 21:06:20|179539.6|179229.6|179539.6|179229.6|179539.6|179229.6|179539.6|179229.6|1
1721682390000|2024-07-22 21:06:30|179540.3|179230.3|179540.3|179230.3|179540.3|179230.3|179540.3|179230.3|1
1721682400000|2024-07-22 21:06:40|179524.1|179214.1|179527.8|179217.8|179529.3|179219.3|179518.5|179208.5|14
1721682410000|2024-07-22 21:06:50|179523.2|179213.2|179522.5|179212.5|179528.2|179218.2|179522.5|179212.5|7
1721682420000|2024-07-22 21:07:00|179527.1|179217.1|179526.8|179216.8|179527.1|179217.1|179522.2|179212.2|7
1721682430000|2024-07-22 21:07:10|179527.1|179217.1|179522.8|179212.8|179527.1|179217.1|179521.5|179211.5|9
1721682440000|2024-07-22 21:07:20|179523.4|179213.4|179523.4|179213.4|179523.4|179213.4|179523.4|179213.4|1
1721682460000|2024-07-22 21:07:40|179523.5|179213.5|179523.5|179213.5|179523.5|179213.5|179523.5|179213.5|1
1721682470000|2024-07-22 21:07:50|179523.1|179213.1|179523.1|179213.1|179538.7|179228.7|179523.1|179213.1|3
1721682480000|2024-07-22 21:08:00|179523.2|179213.2|179523.2|179213.2|179523.2|179213.2|179523.2|179213.2|1
1721682490000|2024-07-22 21:08:10|179522.6|179212.6|179525.9|179215.9|179525.9|179215.9|179522.6|179212.6|3
1721682500000|2024-07-22 21:08:20|179526.2|179216.2|179526.3|179216.3|179526.3|179216.3|179526.2|179216.2|2
1721682510000|2024-07-22 21:08:30|179525.9|179215.9|179534.4|179224.4|179534.4|179224.4|179525.9|179215.9|3
1721682520000|2024-07-22 21:08:40|179537.8|179227.8|179627.3|179317.3|179627.9|179317.9|179537.8|179227.8|10
1721682530000|2024-07-22 21:08:50|179629.3|179319.3|179529.5|179219.5|179630|179320|179515.4|179205.4|13
1721682550000|2024-07-22 21:09:10|179507.4|179197.4|179474.7|179164.7|179507.4|179197.4|179474.7|179164.7|7
1721682560000|2024-07-22 21:09:20|179474.3|179164.3|179473.2|179163.2|179474.3|179164.3|179473.2|179163.2|3
1721682570000|2024-07-22 21:09:30|179473.6|179163.6|179473.8|179163.8|179473.8|179163.8|179473.6|179163.6|2
1721682580000|2024-07-22 21:09:40|179474|179164|179472.6|179162.6|179474|179164|179472.6|179162.6|2
1721682590000|2024-07-22 21:09:50|179461.9|179151.9|179462.2|179152.2|179462.2|179152.2|179461.9|179151.9|2
1721682600000|2024-07-22 21:10:00|179460.9|179150.9|179464.2|179154.2|179465.8|179155.8|179460.9|179150.9|3
1721682610000|2024-07-22 21:10:10|179463.6|179153.6|179463.6|179153.6|179463.6|179153.6|179463.6|179153.6|1
1721682620000|2024-07-22 21:10:20|179463.5|179153.5|179473.6|179163.6|179473.6|179163.6|179463.5|179153.5|2
1721682630000|2024-07-22 21:10:30|179473.8|179163.8|179473.8|179163.8|179473.8|179163.8|179473.8|179163.8|1
1721682650000|2024-07-22 21:10:50|179474|179164|179473.8|179163.8|179474|179164|179473.8|179163.8|2
1721682660000|2024-07-22 21:11:00|179473.9|179163.9|179474.2|179164.2|179474.2|179164.2|179473.9|179163.9|2
1721682670000|2024-07-22 21:11:10|179474.3|179164.3|179474.3|179164.3|179474.3|179164.3|179474.3|179164.3|1
1721682680000|2024-07-22 21:11:20|179474.4|179164.4|179474.4|179164.4|179474.4|179164.4|179474.4|179164.4|1
1721682700000|2024-07-22 21:11:40|179474.6|179164.6|179474.6|179164.6|179474.6|179164.6|179474.6|179164.6|1
1721682710000|2024-07-22 21:11:50|179474.7|179164.7|179474.4|179164.4|179474.7|179164.7|179474.4|179164.4|2
1721682720000|2024-07-22 21:12:00|179474.5|179164.5|179482.2|179172.2|179482.2|179172.2|179474.5|179164.5|4
1721682730000|2024-07-22 21:12:10|179481.8|179171.8|179474.8|179164.8|179481.8|179171.8|179474.8|179164.8|4
1721682740000|2024-07-22 21:12:20|179474.4|179164.4|179474.5|179164.5|179474.5|179164.5|179474.4|179164.4|2
1721682750000|2024-07-22 21:12:30|179472.9|179162.9|179473|179163|179473|179163|179472.9|179162.9|2
1721682760000|2024-07-22 21:12:40|179475.2|179165.2|179477.1|179167.1|179477.1|179167.1|179475.2|179165.2|2
1721682770000|2024-07-22 21:12:50|179477.9|179167.9|179471.5|179161.5|179477.9|179167.9|179471.4|179161.4|3
1721682800000|2024-07-22 21:13:20|179471.6|179161.6|179471.6|179161.6|179471.6|179161.6|179471.6|179161.6|1
1721682810000|2024-07-22 21:13:30|179471.4|179161.4|179471.2|179161.2|179471.4|179161.4|179471.2|179161.2|2
1721682820000|2024-07-22 21:13:40|179471.5|179161.5|179471.5|179161.5|179471.5|179161.5|179471.5|179161.5|1
1721682840000|2024-07-22 21:14:00|179473.2|179163.2|179473.2|179163.2|179473.2|179163.2|179473.2|179163.2|1
1721682860000|2024-07-22 21:14:20|179471.5|179161.5|179477.7|179167.7|179477.7|179167.7|179471.5|179161.5|4
1721682870000|2024-07-22 21:14:30|179477.8|179167.8|179477.8|179167.8|179477.8|179167.8|179477.8|179167.8|1
1721682880000|2024-07-22 21:14:40|179477.9|179167.9|179477.9|179167.9|179477.9|179167.9|179477.9|179167.9|1
1721682900000|2024-07-22 21:15:00|179478|179168|179478|179168|179478|179168|179478|179168|1
1721682910000|2024-07-22 21:15:10|179478.1|179168.1|179516.2|179206.2|179516.2|179206.2|179478.1|179168.1|3
1721682920000|2024-07-22 21:15:20|179522.5|179212.5|179522.5|179212.5|179522.5|179212.5|179522.5|179212.5|1
1721682930000|2024-07-22 21:15:30|179523.3|179213.3|179523.3|179213.3|179523.3|179213.3|179523.3|179213.3|1
1721682990000|2024-07-22 21:16:30|179524.1|179214.1|179524.1|179214.1|179524.1|179214.1|179524.1|179214.1|1
1721683010000|2024-07-22 21:16:50|179523.3|179213.3|179523.3|179213.3|179523.3|179213.3|179523.3|179213.3|1
1721683080000|2024-07-22 21:18:00|179520|179210|179482.7|179172.7|179520|179210|179482.7|179172.7|2
1721683090000|2024-07-22 21:18:10|179520|179210|179491.4|179181.4|179520|179210|179491.4|179181.4|2
1721683100000|2024-07-22 21:18:20|179520|179210|179487.8|179177.8|179520|179210|179487.8|179177.8|3
1721683120000|2024-07-22 21:18:40|179522.9|179212.9|179481.9|179171.9|179522.9|179212.9|179481.9|179171.9|3
1721683130000|2024-07-22 21:18:50|179482|179172|179482|179172|179482|179172|179482|179172|1
1721683140000|2024-07-22 21:19:00|179476.7|179166.7|179476.8|179166.8|179476.8|179166.8|179476.7|179166.7|2
1721683150000|2024-07-22 21:19:10|179478.4|179168.4|179478.4|179168.4|179478.4|179168.4|179478.4|179168.4|1
1721683160000|2024-07-22 21:19:20|179502.1|179192.1|179503.4|179193.4|179503.4|179193.4|179502.1|179192.1|3
1721683180000|2024-07-22 21:19:40|179503.5|179193.5|179503.5|179193.5|179503.5|179193.5|179503.5|179193.5|1
1721683230000|2024-07-22 21:20:30|179503.6|179193.6|179503.6|179193.6|179503.6|179193.6|179503.6|179193.6|1
1721683280000|2024-07-22 21:21:20|179503.9|179193.9|179505.9|179195.9|179505.9|179195.9|179503.9|179193.9|2
1721683310000|2024-07-22 21:21:50|179509.7|179199.7|179509.7|179199.7|179509.7|179199.7|179507.5|179197.5|3
1721683320000|2024-07-22 21:22:00|179510.9|179200.9|179514|179204|179514.9|179204.9|179510.9|179200.9|3
1721683330000|2024-07-22 21:22:10|179513.9|179203.9|179513.9|179203.9|179513.9|179203.9|179513.9|179203.9|1
1721683340000|2024-07-22 21:22:20|179514.1|179204.1|179514.1|179204.1|179514.1|179204.1|179514.1|179204.1|1
1721683360000|2024-07-22 21:22:40|179515|179205|179492.8|179182.8|179515.3|179205.3|179492.8|179182.8|3
1721683380000|2024-07-22 21:23:00|179490.7|179180.7|179490.7|179180.7|179490.7|179180.7|179490.7|179180.7|1
1721683400000|2024-07-22 21:23:20|179490.5|179180.5|179490.5|179180.5|179490.5|179180.5|179490.5|179180.5|1
1721683410000|2024-07-22 21:23:30|179497.2|179187.2|179503.9|179193.9|179503.9|179193.9|179497.2|179187.2|2
1721683420000|2024-07-22 21:23:40|179503.5|179193.5|179503.5|179193.5|179503.5|179193.5|179503.5|179193.5|1
1721683430000|2024-07-22 21:23:50|179503.8|179193.8|179503.8|179193.8|179503.8|179193.8|179503.8|179193.8|1
1721683470000|2024-07-22 21:24:30|179503.7|179193.7|179503.7|179193.7|179503.7|179193.7|179503.7|179193.7|1
1721683490000|2024-07-22 21:24:50|179503.8|179193.8|179503.8|179193.8|179503.8|179193.8|179503.8|179193.8|1
1721683500000|2024-07-22 21:25:00|179503.5|179193.5|179503.5|179193.5|179503.5|179193.5|179503.5|179193.5|1
1721683510000|2024-07-22 21:25:10|179503.8|179193.8|179503.8|179193.8|179503.8|179193.8|179503.8|179193.8|1
1721683520000|2024-07-22 21:25:20|179503.5|179193.5|179503.5|179193.5|179503.5|179193.5|179503.5|179193.5|1
1721683530000|2024-07-22 21:25:30|179503.8|179193.8|179503.8|179193.8|179503.8|179193.8|179503.8|179193.8|1
1721683540000|2024-07-22 21:25:40|179498|179188|179499.8|179189.8|179499.8|179189.8|179497.6|179187.6|6
1721683550000|2024-07-22 21:25:50|179499.9|179189.9|179500|179190|179500|179190|179499.9|179189.9|2
1721683560000|2024-07-22 21:26:00|179500.1|179190.1|179500.1|179190.1|179500.1|179190.1|179500.1|179190.1|1
1721683570000|2024-07-22 21:26:10|179500.2|179190.2|179500.2|179190.2|179500.2|179190.2|179500.2|179190.2|1
1721683580000|2024-07-22 21:26:20|179503.1|179193.1|179505.3|179195.3|179505.3|179195.3|179503.1|179193.1|2
1721683600000|2024-07-22 21:26:40|179498.6|179188.6|179499.1|179189.1|179499.1|179189.1|179498.5|179188.5|4
1721683610000|2024-07-22 21:26:50|179498.9|179188.9|179498.7|179188.7|179498.9|179188.9|179498.7|179188.7|2
1721683620000|2024-07-22 21:27:00|179498.8|179188.8|179498.8|179188.8|179498.8|179188.8|179498.8|179188.8|1
1721683630000|2024-07-22 21:27:10|179499|179189|179499|179189|179499|179189|179499|179189|1
1721683640000|2024-07-22 21:27:20|179506|179196|179506|179196|179506|179196|179506|179196|1
1721683670000|2024-07-22 21:27:50|179506.1|179196.1|179505.8|179195.8|179506.1|179196.1|179505.8|179195.8|2
1721683680000|2024-07-22 21:28:00|179505.9|179195.9|179505.9|179195.9|179505.9|179195.9|179505.9|179195.9|1
1721683700000|2024-07-22 21:28:20|179505.8|179195.8|179505.9|179195.9|179505.9|179195.9|179505.8|179195.8|2
1721683710000|2024-07-22 21:28:30|179505.7|179195.7|179505.7|179195.7|179505.7|179195.7|179505.7|179195.7|1
1721683720000|2024-07-22 21:28:40|179505.8|179195.8|179505.8|179195.8|179505.8|179195.8|179505.8|179195.8|1
1721683730000|2024-07-22 21:28:50|179505.9|179195.9|179505.9|179195.9|179505.9|179195.9|179505.9|179195.9|1
1721683740000|2024-07-22 21:29:00|179505.8|179195.8|179505.8|179195.8|179505.8|179195.8|179505.8|179195.8|1
1721683760000|2024-07-22 21:29:20|179505.9|179195.9|179505.9|179195.9|179505.9|179195.9|179505.9|179195.9|1
1721683780000|2024-07-22 21:29:40|179511.1|179201.1|179503.8|179193.8|179511.1|179201.1|179503.8|179193.8|2
1721683800000|2024-07-22 21:30:00|179507|179197|179510.6|179200.6|179510.6|179200.6|179507|179197|3
1721683810000|2024-07-22 21:30:10|179518.7|179208.7|179518.7|179208.7|179518.7|179208.7|179518.4|179208.4|3
1721683820000|2024-07-22 21:30:20|179520.4|179210.4|179510.4|179200.4|179520.4|179210.4|179508.7|179198.7|9
1721683830000|2024-07-22 21:30:30|179512|179202|179511.7|179201.7|179512.3|179202.3|179511.7|179201.7|3
1721683840000|2024-07-22 21:30:40|179510.7|179200.7|179512|179202|179512|179202|179510.7|179200.7|3
1721683850000|2024-07-22 21:30:50|179511.7|179201.7|179513.9|179203.9|179513.9|179203.9|179511.7|179201.7|5
1721683860000|2024-07-22 21:31:00|179513.5|179203.5|179513.9|179203.9|179514.2|179204.2|179513.5|179203.5|6
1721683880000|2024-07-22 21:31:20|179513.6|179203.6|179514.9|179204.9|179514.9|179204.9|179513.2|179203.2|5
1721683900000|2024-07-22 21:31:40|179513.9|179203.9|179512.6|179202.6|179514.5|179204.5|179511.8|179201.8|5
1721683910000|2024-07-22 21:31:50|179509.3|179199.3|179503.5|179193.5|179509.3|179199.3|179503.5|179193.5|5
1721683930000|2024-07-22 21:32:10|179502.1|179192.1|179502.1|179192.1|179502.1|179192.1|179502.1|179192.1|1
1721683960000|2024-07-22 21:32:40|179500.5|179190.5|179500.5|179190.5|179500.5|179190.5|179500.5|179190.5|1
1721683980000|2024-07-22 21:33:00|179502.6|179192.6|179502.6|179192.6|179502.6|179192.6|179502.6|179192.6|1
1721684000000|2024-07-22 21:33:20|179501.9|179191.9|179513.9|179203.9|179513.9|179203.9|179501.9|179191.9|3
1721684010000|2024-07-22 21:33:30|179514.1|179204.1|179512.3|179202.3|179514.1|179204.1|179512.3|179202.3|3
1721684020000|2024-07-22 21:33:40|179517.7|179207.7|179507.4|179197.4|179517.7|179207.7|179507.4|179197.4|2
1721684060000|2024-07-22 21:34:20|179507.8|179197.8|179507.8|179197.8|179507.8|179197.8|179507.8|179197.8|1
1721684090000|2024-07-22 21:34:50|179507.6|179197.6|179507.6|179197.6|179507.6|179197.6|179507.6|179197.6|1
1721684110000|2024-07-22 21:35:10|179507.7|179197.7|179507.7|179197.7|179507.7|179197.7|179507.7|179197.7|1
1721684160000|2024-07-22 21:36:00|179471.3|179161.3|179471.3|179161.3|179471.3|179161.3|179471.3|179161.3|1
1721684190000|2024-07-22 21:36:30|179469.9|179159.9|179469.9|179159.9|179469.9|179159.9|179469.9|179159.9|1
1721684210000|2024-07-22 21:36:50|179470|179160|179470|179160|179470|179160|179470|179160|1
1721684260000|2024-07-22 21:37:40|179470.5|179160.5|179470.5|179160.5|179470.5|179160.5|179470.5|179160.5|1
1721684320000|2024-07-22 21:38:40|179478.5|179168.5|179491.5|179181.5|179491.5|179181.5|179478.5|179168.5|2
1721684340000|2024-07-22 21:39:00|179490.3|179180.3|179492|179182|179492|179182|179490.3|179180.3|2
1721684350000|2024-07-22 21:39:10|179494.2|179184.2|179470.4|179160.4|179494.2|179184.2|179470.4|179160.4|4
1721684420000|2024-07-22 21:40:20|179469.9|179159.9|179498.9|179188.9|179504.1|179194.1|179469.9|179159.9|22
1721684450000|2024-07-22 21:40:50|179499|179189|179499.1|179189.1|179499.6|179189.6|179499|179189|3
1721684460000|2024-07-22 21:41:00|179499.2|179189.2|179491|179181|179499.2|179189.2|179491|179181|7
1721684470000|2024-07-22 21:41:10|179490|179180|179490.2|179180.2|179490.2|179180.2|179489.1|179179.1|4
1721684480000|2024-07-22 21:41:20|179493.7|179183.7|179495.8|179185.8|179495.8|179185.8|179491.5|179181.5|4
1721684490000|2024-07-22 21:41:30|179496|179186|179496|179186|179496|179186|179496|179186|1
1721684510000|2024-07-22 21:41:50|179496.1|179186.1|179496.1|179186.1|179496.1|179186.1|179496.1|179186.1|1
1721684520000|2024-07-22 21:42:00|179496.2|179186.2|179495.8|179185.8|179496.3|179186.3|179495.8|179185.8|5
1721684530000|2024-07-22 21:42:10|179495.6|179185.6|179495.5|179185.5|179495.8|179185.8|179495.5|179185.5|3
1721684540000|2024-07-22 21:42:20|179495.6|179185.6|179495.6|179185.6|179495.6|179185.6|179495.6|179185.6|1
1721684580000|2024-07-22 21:43:00|179495.7|179185.7|179496|179186|179496.1|179186.1|179495.7|179185.7|3
1721684610000|2024-07-22 21:43:30|179496.1|179186.1|179496.1|179186.1|179496.1|179186.1|179496.1|179186.1|1
1721684620000|2024-07-22 21:43:40|179508.5|179198.5|179510.3|179200.3|179510.3|179200.3|179508.5|179198.5|2
1721684630000|2024-07-22 21:43:50|179510.4|179200.4|179510.9|179200.9|179510.9|179200.9|179510.4|179200.4|2
1721684640000|2024-07-22 21:44:00|179510.5|179200.5|179511.1|179201.1|179511.1|179201.1|179510.5|179200.5|2
1721684650000|2024-07-22 21:44:10|179510.6|179200.6|179511.6|179201.6|179511.6|179201.6|179510.6|179200.6|2
1721684660000|2024-07-22 21:44:20|179511.7|179201.7|179511.7|179201.7|179511.7|179201.7|179511.7|179201.7|1
1721684680000|2024-07-22 21:44:40|179510|179200|179510|179200|179510|179200|179510|179200|1
1721684690000|2024-07-22 21:44:50|179509.5|179199.5|179512.9|179202.9|179512.9|179202.9|179509.4|179199.4|6
1721684700000|2024-07-22 21:45:00|179513.1|179203.1|179513.1|179203.1|179513.1|179203.1|179513.1|179203.1|1
1721684720000|2024-07-22 21:45:20|179510.9|179200.9|179508.7|179198.7|179510.9|179200.9|179508.7|179198.7|2
1721684730000|2024-07-22 21:45:30|179508.3|179198.3|179507.9|179197.9|179509.6|179199.6|179507.9|179197.9|3
1721684750000|2024-07-22 21:45:50|179508|179198|179508|179198|179508|179198|179508|179198|1
1721684770000|2024-07-22 21:46:10|179509|179199|179551.9|179241.9|179552.3|179242.3|179488|179178|15
1721684780000|2024-07-22 21:46:20|179551.1|179241.1|179532.4|179222.4|179551.1|179241.1|179532.4|179222.4|12
1721684790000|2024-07-22 21:46:30|179532.9|179222.9|179537.6|179227.6|179543.3|179233.3|179523.5|179213.5|34
1721684800000|2024-07-22 21:46:40|179535.7|179225.7|179534.3|179224.3|179547.8|179237.8|179529.6|179219.6|38
1721684810000|2024-07-22 21:46:50|179534.4|179224.4|179536.9|179226.9|179544.8|179234.8|179530.9|179220.9|26
1721684820000|2024-07-22 21:47:00|179537|179227|179532.8|179222.8|179554.2|179244.2|179532.8|179222.8|36
1721684830000|2024-07-22 21:47:10|179538.6|179228.6|179533.3|179223.3|179555.7|179245.7|179531|179221|33
1721684840000|2024-07-22 21:47:20|179543.3|179233.3|179541|179231|179557.9|179247.9|179528.1|179218.1|17
1721684850000|2024-07-22 21:47:30|179549|179239|179546.6|179236.6|179549|179239|179531|179221|13
1721684860000|2024-07-22 21:47:40|179541.2|179231.2|179547.8|179237.8|179547.8|179237.8|179534.8|179224.8|9
1721684870000|2024-07-22 21:47:50|179547.4|179237.4|179540.9|179230.9|179547.4|179237.4|179531.2|179221.2|16
1721684880000|2024-07-22 21:48:00|179540.3|179230.3|179539.6|179229.6|179540.4|179230.4|179526.6|179216.6|11
1721684890000|2024-07-22 21:48:10|179538.8|179228.8|179540.9|179230.9|179549|179239|179529.2|179219.2|12
1721684900000|2024-07-22 21:48:20|179541.1|179231.1|179545.3|179235.3|179551.6|179241.6|179532.6|179222.6|8
1721684910000|2024-07-22 21:48:30|179545.1|179235.1|179546.6|179236.6|179546.6|179236.6|179528|179218|16
1721684920000|2024-07-22 21:48:40|179546.1|179236.1|179546.7|179236.7|179546.7|179236.7|179539.7|179229.7|5
1721684930000|2024-07-22 21:48:50|179546.6|179236.6|179552.7|179242.7|179552.7|179242.7|179531.1|179221.1|12
1721684940000|2024-07-22 21:49:00|179552.1|179242.1|179542.6|179232.6|179552.1|179242.1|179536.1|179226.1|11
1721684950000|2024-07-22 21:49:10|179541.2|179231.2|179541.1|179231.1|179541.2|179231.2|179541.1|179231.1|2
1721684960000|2024-07-22 21:49:20|179542.8|179232.8|179536.1|179226.1|179549.2|179239.2|179532.8|179222.8|23
1721684970000|2024-07-22 21:49:30|179543.1|179233.1|179540.6|179230.6|179544.9|179234.9|179535.6|179225.6|10
1721684980000|2024-07-22 21:49:40|179540.9|179230.9|179527.4|179217.4|179540.9|179230.9|179524.9|179214.9|15
1721685000000|2024-07-22 21:50:00|179527.9|179217.9|179531.6|179221.6|179545.6|179235.6|179527.9|179217.9|11
1721685010000|2024-07-22 21:50:10|179529.2|179219.2|179540.7|179230.7|179547.4|179237.4|179526.4|179216.4|17
1721685020000|2024-07-22 21:50:20|179543.2|179233.2|179532.3|179222.3|179551.3|179241.3|179527.5|179217.5|23
1721685030000|2024-07-22 21:50:30|179531.5|179221.5|179537.8|179227.8|179548.5|179238.5|179530|179220|23
1721685040000|2024-07-22 21:50:40|179541.7|179231.7|179538.3|179228.3|179543.8|179233.8|179534.4|179224.4|16
1721685050000|2024-07-22 21:50:50|179537.8|179227.8|179535.9|179225.9|179537.8|179227.8|179527.6|179217.6|8
1721685060000|2024-07-22 21:51:00|179535.7|179225.7|179537.7|179227.7|179537.7|179227.7|179529.4|179219.4|6
1721685080000|2024-07-22 21:51:20|179543.8|179233.8|179543.8|179233.8|179543.8|179233.8|179543.8|179233.8|1
1721685090000|2024-07-22 21:51:30|179543.9|179233.9|179546.3|179236.3|179552.8|179242.8|179536|179226|25
1721685100000|2024-07-22 21:51:40|179545.2|179235.2|179545.2|179235.2|179545.2|179235.2|179545.2|179235.2|1
1721685120000|2024-07-22 21:52:00|179544.8|179234.8|179541.6|179231.6|179547.4|179237.4|179531.1|179221.1|12
1721685140000|2024-07-22 21:52:20|179541.4|179231.4|179542.1|179232.1|179546.9|179236.9|179531|179221|6
1721685150000|2024-07-22 21:52:30|179534.2|179224.2|179548.5|179238.5|179548.5|179238.5|179531|179221|7
1721685160000|2024-07-22 21:52:40|179548.1|179238.1|179541.8|179231.8|179548.1|179238.1|179524.8|179214.8|16
1721685170000|2024-07-22 21:52:50|179541.5|179231.5|179537.4|179227.4|179541.5|179231.5|179537.4|179227.4|3
1721685180000|2024-07-22 21:53:00|179533.9|179223.9|179556.7|179246.7|179557.7|179247.7|179533.9|179223.9|32
1721685190000|2024-07-22 21:53:10|179559.8|179249.8|179567.6|179257.6|179568.9|179258.9|179549.3|179239.3|13
1721685210000|2024-07-22 21:53:30|179566.6|179256.6|179568|179258|179572.4|179262.4|179551.6|179241.6|15
1721685220000|2024-07-22 21:53:40|179567.6|179257.6|179572.7|179262.7|179573.2|179263.2|179550.5|179240.5|12
1721685240000|2024-07-22 21:54:00|179577|179267|179573.9|179263.9|179577|179267|179558|179248|14
1721685250000|2024-07-22 21:54:10|179568.7|179258.7|179567.5|179257.5|179571.6|179261.6|179553.3|179243.3|17
1721685260000|2024-07-22 21:54:20|179567.6|179257.6|179573.9|179263.9|179576.8|179266.8|179561.7|179251.7|14
1721685270000|2024-07-22 21:54:30|179572.1|179262.1|179570.1|179260.1|179574.8|179264.8|179559.5|179249.5|14
1721685280000|2024-07-22 21:54:40|179569.8|179259.8|179571|179261|179571|179261|179564.4|179254.4|4
1721685290000|2024-07-22 21:54:50|179563|179253|179553.3|179243.3|179563|179253|179553.3|179243.3|2
1721685300000|2024-07-22 21:55:00|179552.1|179242.1|179562.4|179252.4|179568.6|179258.6|179552.1|179242.1|12
1721685310000|2024-07-22 21:55:10|179562.8|179252.8|179556.2|179246.2|179567.8|179257.8|179550.6|179240.6|7
1721685320000|2024-07-22 21:55:20|179555.8|179245.8|179578|179268|179578|179268|179555.8|179245.8|11
1721685330000|2024-07-22 21:55:30|179578.2|179268.2|179576.7|179266.7|179578.2|179268.2|179572|179262|6
1721685340000|2024-07-22 21:55:40|179575.4|179265.4|179567.1|179257.1|179575.4|179265.4|179550.9|179240.9|11
1721685350000|2024-07-22 21:55:50|179554.3|179244.3|179553.7|179243.7|179555.8|179245.8|179553.2|179243.2|39
1721685360000|2024-07-22 21:56:00|179555|179245|179554.2|179244.2|179555|179245|179553.4|179243.4|7
1721685370000|2024-07-22 21:56:10|179553.5|179243.5|179554.8|179244.8|179557.7|179247.7|179540.3|179230.3|26
1721685380000|2024-07-22 21:56:20|179554.4|179244.4|179549.3|179239.3|179561.1|179251.1|179540.2|179230.2|13
1721685390000|2024-07-22 21:56:30|179549.6|179239.6|179552.8|179242.8|179560|179250|179538.5|179228.5|18
1721685400000|2024-07-22 21:56:40|179552.6|179242.6|179554.2|179244.2|179564.2|179254.2|179547.3|179237.3|29
1721685410000|2024-07-22 21:56:50|179554|179244|179562.7|179252.7|179562.7|179252.7|179549.6|179239.6|22
1721685420000|2024-07-22 21:57:00|179562.6|179252.6|179555|179245|179562.6|179252.6|179547.2|179237.2|27
1721685430000|2024-07-22 21:57:10|179554.5|179244.5|179554.5|179244.5|179555.4|179245.4|179551.2|179241.2|29
1721685440000|2024-07-22 21:57:20|179555|179245|179554.9|179244.9|179555.1|179245.1|179554.9|179244.9|3
1721685450000|2024-07-22 21:57:30|179565.5|179255.5|179553.8|179243.8|179567|179257|179543.2|179233.2|6
1721685470000|2024-07-22 21:57:50|179563.4|179253.4|179554.8|179244.8|179572.8|179262.8|179552.5|179242.5|24
1721685480000|2024-07-22 21:58:00|179554.5|179244.5|179558.9|179248.9|179562.7|179252.7|179550|179240|25
1721685490000|2024-07-22 21:58:10|179557.2|179247.2|179555.2|179245.2|179557.2|179247.2|179555|179245|8
1721685500000|2024-07-22 21:58:20|179555|179245|179562.7|179252.7|179566.9|179256.9|179554.2|179244.2|17
1721685510000|2024-07-22 21:58:30|179565.9|179255.9|179552|179242|179565.9|179255.9|179551.5|179241.5|28
1721685520000|2024-07-22 21:58:40|179558.8|179248.8|179551.6|179241.6|179563|179253|179548.6|179238.6|23
1721685530000|2024-07-22 21:58:50|179551.8|179241.8|179551|179241|179551.8|179241.8|179548.8|179238.8|11
1721685540000|2024-07-22 21:59:00|179544.2|179234.2|179559.6|179249.6|179560|179250|179538.3|179228.3|8
1721685560000|2024-07-22 21:59:20|179559|179249|179559.5|179249.5|179559.5|179249.5|179545.3|179235.3|5
1721685570000|2024-07-22 21:59:30|179554.4|179244.4|179543.6|179233.6|179554.4|179244.4|179543.6|179233.6|4
1721685580000|2024-07-22 21:59:40|179542.8|179232.8|179551.2|179241.2|179551.2|179241.2|179533.3|179223.3|10
1721685590000|2024-07-22 21:59:50|179550.4|179240.4|179550.4|179240.4|179550.4|179240.4|179550.4|179240.4|1
1721685600000|2024-07-22 22:00:00|179560.8|179250.8|179569|179259|179581.8|179271.8|179544.4|179234.4|27
1721685610000|2024-07-22 22:00:10|179552.8|179242.8|179614.5|179304.5|179619.6|179309.6|179548.7|179238.7|17
1721685620000|2024-07-22 22:00:20|179609.4|179299.4|179609.5|179299.5|179621.9|179311.9|179588.8|179278.8|24
1721685630000|2024-07-22 22:00:30|179608.1|179298.1|179607.6|179297.6|179609.4|179299.4|179586.6|179276.6|20
1721685640000|2024-07-22 22:00:40|179607.2|179297.2|179607.6|179297.6|179608.1|179298.1|179585.4|179275.4|18
1721685650000|2024-07-22 22:00:50|179606.5|179296.5|179607.8|179297.8|179608.8|179298.8|179585.2|179275.2|17
1721685660000|2024-07-22 22:01:00|179605|179295|179618.4|179308.4|179623.6|179313.6|179604.5|179294.5|30
1721685670000|2024-07-22 22:01:10|179623.4|179313.4|179615.8|179305.8|179630.6|179320.6|179615.8|179305.8|14
1721685680000|2024-07-22 22:01:20|179613.2|179303.2|179614|179304|179627.7|179317.7|179608.7|179298.7|17
1721685690000|2024-07-22 22:01:30|179615.5|179305.5|179599.7|179289.7|179615.5|179305.5|179595.5|179285.5|10
1721685700000|2024-07-22 22:01:40|179599.8|179289.8|179599.8|179289.8|179599.8|179289.8|179599.8|179289.8|1
1721685710000|2024-07-22 22:01:50|179599.9|179289.9|179599.8|179289.8|179599.9|179289.9|179599.8|179289.8|2
1721685720000|2024-07-22 22:02:00|179592.7|179282.7|179602.4|179292.4|179602.4|179292.4|179592.7|179282.7|6
1721685730000|2024-07-22 22:02:10|179602.6|179292.6|179602.6|179292.6|179602.6|179292.6|179602.6|179292.6|1
1721685740000|2024-07-22 22:02:20|179602.8|179292.8|179596.3|179286.3|179603.3|179293.3|179596.3|179286.3|7
1721685750000|2024-07-22 22:02:30|179598|179288|179631.1|179321.1|179632.4|179322.4|179591|179281|9
1721685760000|2024-07-22 22:02:40|179631|179321|179595|179285|179631.1|179321.1|179591.4|179281.4|10
1721685770000|2024-07-22 22:02:50|179594.2|179284.2|179596.2|179286.2|179597.1|179287.1|179590.5|179280.5|7
1721685780000|2024-07-22 22:03:00|179596.6|179286.6|179596.8|179286.8|179598.5|179288.5|179596.3|179286.3|10
1721685790000|2024-07-22 22:03:10|179596.5|179286.5|179601.2|179291.2|179601.2|179291.2|179596.5|179286.5|7
1721685800000|2024-07-22 22:03:20|179601|179291|179606.9|179296.9|179606.9|179296.9|179601|179291|4
1721685810000|2024-07-22 22:03:30|179606.6|179296.6|179606.1|179296.1|179606.6|179296.6|179605.8|179295.8|3
1721685820000|2024-07-22 22:03:40|179606.2|179296.2|179600|179290|179606.7|179296.7|179565|179255|14
1721685830000|2024-07-22 22:03:50|179599.3|179289.3|179602.2|179292.2|179602.6|179292.6|179598.1|179288.1|8
1721685840000|2024-07-22 22:04:00|179602.4|179292.4|179602.7|179292.7|179602.7|179292.7|179602.4|179292.4|2
1721685850000|2024-07-22 22:04:10|179602.6|179292.6|179602.4|179292.4|179602.9|179292.9|179602.4|179292.4|5
1721685860000|2024-07-22 22:04:20|179602.7|179292.7|179565.3|179255.3|179603|179293|179565.3|179255.3|3
1721685870000|2024-07-22 22:04:30|179565.5|179255.5|179565.4|179255.4|179565.5|179255.5|179565.2|179255.2|3
1721685880000|2024-07-22 22:04:40|179582.7|179272.7|179577.1|179267.1|179584.4|179274.4|179577.1|179267.1|3
1721685890000|2024-07-22 22:04:50|179588|179286.3|179588|179286.1|179588|179286.3|179588|179286.1|2
1721685900000|2024-07-22 22:05:00|179588.7|179286.2|179594.5|179284.5|179594.5|179288.1|179588.7|179284.5|3
1721685920000|2024-07-22 22:05:20|179580.2|179270.2|179580.2|179270.2|179580.2|179270.2|179580.2|179270.2|1
1721685940000|2024-07-22 22:05:40|179571.2|179261.2|179581.9|179271.9|179581.9|179271.9|179510.5|179200.5|18
1721685950000|2024-07-22 22:05:50|179575.4|179265.4|179580.6|179270.6|179580.6|179270.6|179575.4|179265.4|7
1721685960000|2024-07-22 22:06:00|179580.8|179270.8|179579.3|179270.9|179580.8|179270.9|179578.1|179268.1|3
1721685970000|2024-07-22 22:06:10|179580.9||179580.9||179580.9||179580.9||1
1721685980000|2024-07-22 22:06:20|179562.8|179287.6|179562.8|179287.6|179562.8|179287.6|179562.8|179287.6|1
1721685990000|2024-07-22 22:06:30|179535|179312.3|179535|179312.3|179535|179312.3|179535|179312.3|1
1721686000000|2024-07-22 22:06:40|179568.6|179258.6|179568.6|179258.6|179568.6|179258.6|179568.6|179258.6|1
1721686010000|2024-07-22 22:06:50|179568.7|179258.7|179568.7|179258.7|179568.7|179258.7|179568.7|179258.7|1
1721686020000|2024-07-22 22:07:00|179569|179259|179564.7|179287.3|179574.3|179287.3|179564.7|179259|4
1721686030000|2024-07-22 22:07:10|179564.5|179287.6|179564.5|179287.6|179564.5|179287.6|179564.5|179287.6|1
1721686040000|2024-07-22 22:07:20|179564.7|179287.7|179573.5|179288.6|179573.7|179288.6|179564.7|179287.7|4
1721686050000|2024-07-22 22:07:30|179548.3|179312.4|179549.2|179318.9|179549.2|179318.9|179548.3|179312.4|4
1721686060000|2024-07-22 22:07:40|179573.8|179288|179573.7|179288.1|179573.8|179288.1|179573.7|179288|2
1721686070000|2024-07-22 22:07:50|179573.6|179288.3|179582.1|179308.3|179590|179308.3|179573.6|179266.2|5
1721686080000|2024-07-22 22:08:00|179581.4|179309|179581.2|179309.3|179581.4|179309.3|179581.2|179309|2
1721686090000|2024-07-22 22:08:10|179568.2|179328.4|179568.2|179328.4|179568.2|179328.4|179568.2|179328.4|1
1721686100000|2024-07-22 22:08:20|179567.9|179328.8|179545.7|179365.5|179567.9|179365.5|179545.7|179328.8|2
1721686110000|2024-07-22 22:08:30|179545|179366.5|179585.4|179322.3|179585.4|179366.5|179545|179322.3|2
1721686120000|2024-07-22 22:08:40|179584.9|179322.9|179584.9|179322.9|179584.9|179322.9|179584.9|179322.9|1
1721686130000|2024-07-22 22:08:50|179584.5|179323.5|179568.2|179337|179584.5|179337|179568.2|179323.5|4
1721686140000|2024-07-22 22:09:00|179567.9|179337.3|179543.4|179363.2|179567.9|179363.2|179543.4|179337.3|2
1721686150000|2024-07-22 22:09:10|179543.2|179363.6|179543.2|179363.6|179543.2|179363.6|179543.2|179363.6|1
1721686160000|2024-07-22 22:09:20|179542.8|179364|179534.5|179371.3|179542.8|179371.3|179534.5|179364|2
1721686170000|2024-07-22 22:09:30|179578.4|179325.5|179578|179326|179578.4|179326|179578|179325.5|2
1721686180000|2024-07-22 22:09:40|179577.8|179326.4|179577.8|179326.4|179577.8|179326.4|179577.8|179326.4|1
1721686190000|2024-07-22 22:09:50|179577.4|179326.8|179577.2|179327.2|179577.4|179327.2|179577.2|179326.8|2
1721686200000|2024-07-22 22:10:00|179564.3|179338.3|179537.8|179367.1|179564.3|179367.1|179537.8|179338.3|3
1721686210000|2024-07-22 22:10:10|179537.6|179367.4|179537.6|179367.4|179537.6|179367.4|179537.6|179367.4|1
1721686220000|2024-07-22 22:10:20|179537.4|179367.7|179563|179340|179563.2|179367.7|179537.4|179340|3
1721686230000|2024-07-22 22:10:30|179575.4|179330.3|179575.2|179330.6|179575.4|179330.6|179575.2|179330.3|2
1721686240000|2024-07-22 22:10:40|179575|179331|179595.7|179299|179595.7|179331|179575|179299|2
1721686250000|2024-07-22 22:10:50|179595.6|179299.2|179576.3|179319.6|179595.6|179319.6|179571.8|179299.2|3
1721686260000|2024-07-22 22:11:00|179563.8|179333.8|179563.5|179334.2|179563.8|179334.2|179563.5|179333.8|2
1721686270000|2024-07-22 22:11:10|179563.3|179334.4|179539.6|179368.7|179563.3|179368.7|179539.6|179334.4|2
1721686280000|2024-07-22 22:11:20|179564.9|179341.7|179564.8|179341.9|179564.9|179341.9|179564.8|179341.7|2
1721686290000|2024-07-22 22:11:30|179577.8|179333.5|179577.8|179333.5|179577.8|179333.5|179577.8|179333.5|1
1721686300000|2024-07-22 22:11:40|179577.6|179333.8|179576.5|179334|179577.6|179334|179576.5|179333.8|3
1721686310000|2024-07-22 22:11:50|179531.4|179384.5|179531.4|179384.5|179531.4|179384.5|179531.4|179384.5|1
1721686320000|2024-07-22 22:12:00|179538.2|179369.8|179538|179370|179538.2|179370|179538|179369.8|2
1721686330000|2024-07-22 22:12:10|179530.8|179385.3|179531.5|179374.8|179531.5|179385.3|179524.8|179374.8|3
1721686340000|2024-07-22 22:12:20|179531.4|179375|179531.3|179375.2|179531.4|179375.2|179531.3|179375|2
1721686360000|2024-07-22 22:12:40|179524.2|179385.6|179576.4|179325.6|179598.8|179385.6|179523.4|179302.7|6
1721686370000|2024-07-22 22:12:50|179576.2|179325.8|179576.2|179325.8|179576.2|179325.8|179576.2|179325.8|1
1721686380000|2024-07-22 22:13:00|179576.1|179326|179576.1|179326|179576.1|179326|179576.1|179326|1
1721686390000|2024-07-22 22:13:10|179575.9|179326.2|179598.5|179303.1|179598.5|179326.2|179575.9|179303.1|2
1721686400000|2024-07-22 22:13:20|179573.8|179336.7|179573.8|179336.7|179573.8|179336.7|179573.8|179336.7|1
1721686410000|2024-07-22 22:13:30|179573.6|179336.9|179573.6|179336.9|179573.6|179336.9|179573.6|179336.9|1
1721686420000|2024-07-22 22:13:40|179527.2|179388.7|179522.4|179385.5|179527.2|179388.9|179522.4|179385.5|3
1721686430000|2024-07-22 22:13:50|179522.1|179385.9|179522.1|179385.9|179522.1|179385.9|179522.1|179385.9|1
1721686440000|2024-07-22 22:14:00|179522|179386|179570|179335.3|179570|179386|179522|179335.3|2
1721686450000|2024-07-22 22:14:10||179335.4||179335.4||179335.4||179335.4|1
1721686460000|2024-07-22 22:14:20||179335.5||179335.5||179335.5||179335.5|1
1721686470000|2024-07-22 22:14:30|179521.8|179386.4|179569.9|179335.6|179569.9|179386.4|179521.8|179335.6|2
1721686480000|2024-07-22 22:14:40|179521.8|179386.4|179521.7|179386.6|179521.8|179386.6|179521.7|179386.4|2
1721686490000|2024-07-22 22:14:50|179529.6|179391.6|179529.6|179391.6|179529.6|179391.6|179529.6|179391.6|1
1721686500000|2024-07-22 22:15:00|179526.5|179394.7|179572.9|179341.2|179573|179394.7|179526.5|179341.1|3
1721686510000|2024-07-22 22:15:10|179572.8|179341.4|179572.8|179341.4|179572.8|179341.4|179572.8|179341.4|1
1721686520000|2024-07-22 22:15:20|179572.6|179341.6|179572.6|179341.6|179572.6|179341.6|179572.6|179341.6|1
1721686530000|2024-07-22 22:15:30|179525.7|179395.6|179525.7|179395.6|179525.7|179395.6|179525.7|179395.6|1
1721686540000|2024-07-22 22:15:40|179525.6|179395.8|179525.6|179395.8|179525.6|179395.8|179525.6|179395.8|1
1721686550000|2024-07-22 22:15:50|179525.4|179396|179525.4|179396|179525.4|179396|179525.4|179396|1
1721686560000|2024-07-22 22:16:00|179572.3|179342|179568.2|179341.8|179572.3|179342|179568.2|179341.8|2
1721686570000|2024-07-22 22:16:10|179568|179341.9|179568|179341.9|179568|179341.9|179568|179341.9|1
1721686580000|2024-07-22 22:16:20|179519.7|179342|179519.3|179393.6|179519.7|179393.8|179519.3|179342|3
1721686590000|2024-07-22 22:16:30|179519.2|179393.7|179519.2|179393.7|179519.2|179393.7|179519.2|179393.7|1
1721686600000|2024-07-22 22:16:40|179519.3|179393.9|179519.3|179393.9|179519.3|179393.9|179519.3|179393.9|1
1721686620000|2024-07-22 22:17:00|179528.2|179395.9|179561.3|179364.7|179561.3|179395.9|179528.2|179364.7|2
1721686630000|2024-07-22 22:17:10|179561.2|179364.9|179561.2|179364.9|179561.2|179364.9|179561.2|179364.9|1
1721686640000|2024-07-22 22:17:20|179561.1|179397.7|179534.9|179397.7|179561.1|179397.7|179534.9|179397.7|2
1721686650000|2024-07-22 22:17:30|179517.2|179364.6|179517.2|179364.6|179517.2|179364.6|179517.2|179364.6|1
1721686660000|2024-07-22 22:17:40|179568.5|179322.7|179568.5|179322.7|179568.5|179322.7|179568.5|179322.7|1
1721686670000|2024-07-22 22:17:50||179322.8||179322.8||179322.8||179322.8|1
1721686680000|2024-07-22 22:18:00|179559.1|179353.7|179556.6|179354.4|179559.1|179354.4|179556.6|179353.7|2
1721686690000|2024-07-22 22:18:10||179354.5||179354.5||179354.5||179354.5|1
1721686700000|2024-07-22 22:18:20|179528|179383.6|179528|179383.6|179528|179383.6|179528|179383.6|1
1721686710000|2024-07-22 22:18:30|179510.9|179367.2|179511.1|179365.7|179511.1|179367.2|179510.9|179365.7|2
1721686730000|2024-07-22 22:18:50||179365.9||179365.9||179365.9||179365.9|1
1721686740000|2024-07-22 22:19:00||179366.1||179366.1||179366.1||179366.1|1
1721686750000|2024-07-22 22:19:10||179366.2||179366.2||179366.2||179366.2|1
1721686770000|2024-07-22 22:19:30||179366.3||179366.3||179366.3||179366.3|1
1721686780000|2024-07-22 22:19:40||179366.4||179366.4||179366.4||179366.4|1
1721686800000|2024-07-22 22:20:00|179515.7|179368.7|179529.4|179385.6|179557.7|179385.6|179515.7|179356.2|3
1721686810000|2024-07-22 22:20:10|179529.3|179385.7|179529.3|179385.7|179529.3|179385.7|179529.3|179385.7|1
1721686830000|2024-07-22 22:20:30|179557.6|179356.4|179557.6|179356.5|179557.6|179356.5|179557.6|179356.4|2
1721686840000|2024-07-22 22:20:40|179566|179327.4|179566|179327.4|179566|179327.4|179566|179327.4|1
1721686850000|2024-07-22 22:20:50||179327.5||179327.5||179327.5||179327.5|1
1721686860000|2024-07-22 22:21:00|179563.6|179327.4|179509.8|179371.7|179563.6|179371.7|179509.8|179327.4|2
1721686870000|2024-07-22 22:21:10||179371.9||179371.9||179371.9||179371.9|1
1721686880000|2024-07-22 22:21:20|179563.6|179372|179564|179326.2|179564|179372|179563.6|179326.2|3
1721686890000|2024-07-22 22:21:30||179326.3||179326.3||179326.3||179326.3|1
1721686910000|2024-07-22 22:21:50||179326.4||179326.4||179326.4||179326.4|1
1721686930000|2024-07-22 22:22:10|179510.4|179370.2|179510.4|179370.2|179510.4|179370.2|179510.4|179370.2|1
1721686950000|2024-07-22 22:22:30||179370.3||179370.3||179370.3||179370.3|1
1721686960000|2024-07-22 22:22:40|179564|179370.4|179564|179326.6|179564|179370.4|179564|179326.6|2
1721686970000|2024-07-22 22:22:50|179510.4|179370.4|179510.4|179370.4|179510.4|179370.4|179510.4|179370.4|1
1721686980000|2024-07-22 22:23:00||179370.5||179370.5||179370.5||179370.5|1
1721686990000|2024-07-22 22:23:10|179564|179326.6|179567.2|179327.1|179567.2|179327.1|179564|179326.6|2
1721687000000|2024-07-22 22:23:20|179565.6|179324|179575.9|179317.7|179575.9|179324|179565.6|179317.7|2
1721687010000|2024-07-22 22:23:30||179317.8||179317.8||179317.8||179317.8|1
1721687020000|2024-07-22 22:23:40|179556.8|179333.6|179556.8|179333.6|179556.8|179333.6|179556.8|179333.6|1
1721687030000|2024-07-22 22:23:50|179511.1|179367.5|179511.1|179367.5|179511.1|179367.5|179511.1|179367.5|1
1721687040000|2024-07-22 22:24:00|179511|179366.2|179529.1|179371.1|179529.1|179371.1|179511|179366.2|3
1721687050000|2024-07-22 22:24:10|179557.5|179344.7|179557.5|179344.7|179557.5|179344.7|179557.5|179344.7|1
1721687070000|2024-07-22 22:24:30|179565.8|179331.2|179565.8|179331.2|179565.8|179331.2|179565.8|179331.2|1
1721687090000|2024-07-22 22:24:50|179513.2|179377.4|179513.2|179377.4|179513.2|179377.4|179513.2|179377.4|1
1721687100000|2024-07-22 22:25:00|179529.1|179371.2|179528.8|179369.7|179529.1|179371.2|179528.8|179369.7|2
1721687120000|2024-07-22 22:25:20||179369.8||179369.8||179369.8||179369.8|1
1721687140000|2024-07-22 22:25:40|179512.6|179374.6|179512.6|179374.6|179512.6|179374.6|179512.6|179374.6|1
1721687160000|2024-07-22 22:26:00|179565.4|179329.4|179565.4|179329.4|179565.4|179329.4|179565.4|179329.4|1
1721687200000|2024-07-22 22:26:40|179512.3|179380.9|179512.3|179380.9|179512.3|179380.9|179512.3|179380.9|1
1721687210000|2024-07-22 22:26:50|179576.5|179381|179577.5|179334.6|179577.5|179381|179576.5|179333|4
1721687240000|2024-07-22 22:27:20|179530.4|179391.5|179530.4|179391.5|179530.4|179391.5|179530.4|179391.5|1
1721687260000|2024-07-22 22:27:40|179565.9|179313.7|179570.6|179318|179570.6|179318|179565.9|179313.7|2
1721687270000|2024-07-22 22:27:50|179595.7|179298.2|179595.7|179298.3|179595.7|179298.3|179595.7|179298.2|2
1721687280000|2024-07-22 22:28:00|179594.6|179298.2|179594.6|179298.2|179594.6|179298.2|179594.6|179298.2|1
1721687290000|2024-07-22 22:28:10|179578.1|179333.5|179578.1|179333.5|179578.1|179333.5|179578.1|179333.5|1
1721687300000|2024-07-22 22:28:20|179557.7|179361|179529.3|179391.5|179557.7|179391.5|179529.3|179361|2
1721687320000|2024-07-22 22:28:40|179566.1|179332.4|179566.1|179332.4|179566.1|179332.4|179566.1|179332.4|1
1721687330000|2024-07-22 22:28:50|179566.5|179331|179565.8|179333|179566.5|179333|179565.8|179331|2
1721687340000|2024-07-22 22:29:00|179557.5|179361.4|179558.5|179361.5|179558.5|179361.5|179557.5|179361.4|2
1721687360000|2024-07-22 22:29:20|179530.3|179392.2|179530.2|179372.7|179530.3|179392.2|179530.2|179372.6|3
1721687380000|2024-07-22 22:29:40|179558.4|179345.9|179558.4|179346|179558.4|179346|179558.4|179345.9|2
1721687390000|2024-07-22 22:29:50||179362||179362||179362||179362|1
1721687410000|2024-07-22 22:30:10|179515.3||179515.3||179515.3||179515.3||1
1721687420000|2024-07-22 22:30:20|179516.1|179394.4|179530.5|179394.4|179530.5|179394.4|179516.1|179394.4|2
1721687430000|2024-07-22 22:30:30|179529.8|179390.4|179558.1|179360.1|179558.1|179390.4|179529.8|179360.1|2
1721687440000|2024-07-22 22:30:40|179558||179558||179558||179558||1
1721687460000|2024-07-22 22:31:00|179514.4|179375.9|179514.4|179375.9|179514.4|179375.9|179514.4|179375.9|1
1721687480000|2024-07-22 22:31:20||179376||179376||179376||179376|1
1721687490000|2024-07-22 22:31:30|179511.6|179389.2|179528.3|179389.2|179528.3|179389.2|179511.6|179389.2|2
1721687520000|2024-07-22 22:32:00|179512.9|179387.9|179528.3|179389.2|179528.3|179389.2|179512.9|179387.9|2
1721687540000|2024-07-22 22:32:20|179564.8|179328.6|179564.8|179328.6|179564.8|179328.6|179564.8|179328.6|1
1721687560000|2024-07-22 22:32:40|179563.8|179330.9|179557.5|179361|179563.8|179361|179556.3|179330.9|3
1721687570000|2024-07-22 22:32:50|179529.1|179391.5|179529.1|179391.5|179529.1|179391.5|179529.1|179391.5|1
1721687580000|2024-07-22 22:33:00||179391.6||179391.6||179391.6||179391.6|1
1721687600000|2024-07-22 22:33:20|179557.5|179361.1|179557.5|179361.1|179557.5|179361.1|179557.5|179361.1|1
1721687610000|2024-07-22 22:33:30|179565.8|179331.8|179565.8|179331.8|179565.8|179331.8|179565.8|179331.8|1
1721687620000|2024-07-22 22:33:40|179563.6|179331.9|179563.6|179331.2|179563.6|179331.9|179563.6|179331.2|2
1721687640000|2024-07-22 22:34:00|179509.9|179377.3|179527.4|179391.2|179527.4|179391.2|179509.9|179377.3|2
1721687650000|2024-07-22 22:34:10|179556.2|179360.7|179556.2|179360.7|179556.2|179360.7|179556.2|179360.7|1
1721687660000|2024-07-22 22:34:20||179360.8||179360.8||179360.8||179360.8|1
1721687670000|2024-07-22 22:34:30|179556.4|179360.1|179556.4|179360.1|179556.4|179360.1|179556.4|179360.1|1
1721687690000|2024-07-22 22:34:50|179510.4|179376|179510.4|179376|179510.4|179376|179510.4|179376|1
1721687700000|2024-07-22 22:35:00|179512.7|179375.5|179512.7|179375.5|179512.7|179375.5|179512.7|179375.5|1
1721687720000|2024-07-22 22:35:20|179565.5|179330|179567.1|179331.3|179567.1|179331.3|179565.5|179330|2
1721687740000|2024-07-22 22:35:40|179512.3|179378.1|179512.3|179378.1|179512.3|179378.1|179512.3|179378.1|1
1721687760000|2024-07-22 22:36:00|179510.6|179368|179569.3|179315.5|179569.3|179368|179510.6|179315.5|5
1721687780000|2024-07-22 22:36:20||179315.6||179315.6||179315.6||179315.6|1
1721687790000|2024-07-22 22:36:30|179547.1|179342.7|179492.2|179367.2|179547.1|179367.2|179492.2|179342.7|2
1721687800000|2024-07-22 22:36:40|179492.3|179367.3|179492.3|179367.3|179492.3|179367.3|179492.3|179367.3|1
1721687810000|2024-07-22 22:36:50|179492.4|179367.4|179492.4|179367.4|179492.4|179367.4|179492.4|179367.4|1
1721687820000|2024-07-22 22:37:00|179548.3|179328.2|179548.7|179342.3|179548.7|179342.9|179547|179328.2|4
1721687840000|2024-07-22 22:37:20||179342.4||179342.4||179342.4||179342.4|1
1721687850000|2024-07-22 22:37:30|179493.9|179368.9|179493.9|179368.9|179493.9|179368.9|179493.9|179368.9|1
1721687870000|2024-07-22 22:37:50|179494|179369|179494|179369|179494|179369|179494|179369|1
1721687880000|2024-07-22 22:38:00|179508.9|179369.7|179507.8|179370.7|179508.9|179370.7|179507.8|179369.7|2
1721687890000|2024-07-22 22:38:10|179547.9|179343.2|179547.9|179343.2|179547.9|179343.2|179547.9|179343.2|1
1721687900000|2024-07-22 22:38:20||179343.3||179343.3||179343.3||179343.3|1
1721687910000|2024-07-22 22:38:30|179494.1|179369.1|179494.1|179369.1|179494.1|179369.1|179494.1|179369.1|1
1721687930000|2024-07-22 22:38:50|179549.8|179329|179549.8|179329|179549.8|179329|179549.8|179329|1
1721687940000|2024-07-22 22:39:00|179551|179327.8|179551|179327.8|179551|179327.8|179551|179327.8|1
1721687950000|2024-07-22 22:39:10||179328||179328||179328||179328|1
1721687970000|2024-07-22 22:39:30|179494.2|179369.2|179494.2|179369.2|179494.2|179369.2|179494.2|179369.2|1
1721687990000|2024-07-22 22:39:50|179494.3|179369.3|179494.3|179369.3|179494.3|179369.3|179494.3|179369.3|1
1721688000000|2024-07-22 22:40:00|179550.8|179328.2|179550.2|179328.8|179550.8|179328.8|179550.2|179328.2|2
1721688020000|2024-07-22 22:40:20|179494.3|179369.3|179494.3|179369.3|179494.3|179369.3|179494.3|179369.3|1
1721688030000|2024-07-22 22:40:30|179494.4|179369.4|179554.3|179309.7|179554.5|179371.2|179494.4|179309.7|4
1721688040000|2024-07-22 22:40:40|179583.5|179292|179583.5|179292.1|179583.5|179292.1|179583.5|179292|2
1721688060000|2024-07-22 22:41:00|179570.7|179316.4|179570.6|179316.4|179570.7|179316.4|179570.6|179316.4|2
1721688080000|2024-07-22 22:41:20|179495.4|179370.4|179495.4|179370.4|179495.4|179370.4|179495.4|179370.4|1
1721688100000|2024-07-22 22:41:40|179494.4|179369.4|179494.4|179369.4|179494.4|179369.4|179494.4|179369.4|1
1721688110000|2024-07-22 22:41:50|179494.8|179369.8|179494.8|179369.8|179494.8|179369.8|179494.8|179369.8|1
1721688120000|2024-07-22 22:42:00|179508.1|179371.5|179508.1|179371.5|179508.1|179371.5|179508.1|179371.5|1
1721688130000|2024-07-22 22:42:10|179494.8|179369.8|179494.8|179369.8|179494.8|179369.8|179494.8|179369.8|1
1721688150000|2024-07-22 22:42:30|179508.1|179371.7|179508.1|179371.7|179508.1|179371.7|179508.1|179371.7|1
1721688160000|2024-07-22 22:42:40|179494.8|179369.8|179494.8|179369.8|179494.8|179369.8|179494.8|179369.8|1
1721688170000|2024-07-22 22:42:50|179494.9|179369.9|179548.7|179331.1|179548.7|179369.9|179494.9|179331.1|2
1721688180000|2024-07-22 22:43:00|179494.9|179369.9|179494.9|179369.9|179494.9|179369.9|179494.9|179369.9|1
1721688200000|2024-07-22 22:43:20|179495|179370|179548.7|179331.2|179548.7|179370|179495|179331.2|2
1721688220000|2024-07-22 22:43:40||179331.3||179331.3||179331.3||179331.3|1
1721688240000|2024-07-22 22:44:00|179495|179370|179517.1|179370.3|179517.1|179371.3|179495|179370|3
1721688250000|2024-07-22 22:44:10|179517.7|179369.5|179516.6|179370.9|179517.7|179370.9|179516.6|179369.5|2
1721688260000|2024-07-22 22:44:20|179547.5|179344.5|179547.5|179344.5|179547.5|179344.5|179547.5|179344.5|1
1721688270000|2024-07-22 22:44:30|179549.2|179330.9|179549.2|179330.9|179549.2|179330.9|179549.2|179330.9|1
1721688280000|2024-07-22 22:44:40||179331||179331||179331||179331|1
1721688290000|2024-07-22 22:44:50|179495.1|179370.1|179495.1|179370.1|179495.1|179370.1|179495.1|179370.1|1
1721688300000|2024-07-22 22:45:00|179516.6|179371|179516.6|179371|179516.6|179371|179516.6|179371|1
1721688310000|2024-07-22 22:45:10|179547.5|179344.6|179547.5|179344.6|179547.5|179344.6|179547.5|179344.6|1
1721688320000|2024-07-22 22:45:20||179344.7||179344.7||179344.7||179344.7|1
1721688340000|2024-07-22 22:45:40|179495.2|179370.2|179495.2|179370.2|179549.1|179370.2|179495.2|179331.2|3
1721688360000|2024-07-22 22:46:00|179496|179371|179517|179371.5|179517|179371.5|179496|179371|2
1721688370000|2024-07-22 22:46:10|179516.9|179345|179547.7|179345|179547.7|179345|179516.9|179345|2
1721688380000|2024-07-22 22:46:20||179345.1||179345.1||179345.1||179345.1|1
1721688390000|2024-07-22 22:46:30|179496|179371|179496|179371|179496|179371|179496|179371|1
1721688400000|2024-07-22 22:46:40|179496.4|179371.4|179496.4|179371.4|179496.4|179371.4|179496.4|179371.4|1
1721688420000|2024-07-22 22:47:00|179495.2|179370.2|179548.6|179331.6|179548.6|179370.2|179495.2|179331.6|2
1721688430000|2024-07-22 22:47:10||179331.7||179331.7||179331.7||179331.7|1
1721688440000|2024-07-22 22:47:20|179550.6|179331.4|179550.6|179331.4|179550.6|179331.4|179550.6|179331.4|1
1721688460000|2024-07-22 22:47:40|179496.5|179371.5|179496.5|179371.5|179496.5|179371.5|179496.5|179371.5|1
1721688480000|2024-07-22 22:48:00|179508.5|179373.5|179508.5|179373.5|179508.5|179373.5|179508.5|179373.5|1
1721688490000|2024-07-22 22:48:10|179548.3|179344.9|179583.8|179337.6|179583.8|179344.9|179548.3|179337.6|2
1721688510000|2024-07-22 22:48:30|179566.4|179357.3|179566.4|179357.3|179566.4|179357.3|179566.4|179357.3|1
1721688520000|2024-07-22 22:48:40|179507.1|179378.9|179581.7|179423.2|179581.7|179423.2|179507.1|179378.9|3
1721688530000|2024-07-22 22:48:50|179607.8|179366.8|179607.8|179366.8|179607.8|179366.8|179607.8|179366.8|1
1721688550000|2024-07-22 22:49:10|179574.7|179366.7|179563|179381.6|179575|179381.6|179563|179366.7|3
1721688570000|2024-07-22 22:49:30|179535.4|179410.4|179535.4|179410.4|179535.4|179410.4|179535.4|179410.4|1
1721688590000|2024-07-22 22:49:50|179575|179366.7|179575|179366.7|179575|179366.7|179575|179366.7|1
1721688600000|2024-07-22 22:50:00|179533.8|179408.8|179611.4|179325.1|179611.4|179408.8|179533.8|179325.1|2
1721688610000|2024-07-22 22:50:10|179589.3|179351.4|179586.9|179342.4|179589.3|179351.4|179586.9|179342.4|3
1721688620000|2024-07-22 22:50:20|179567.1|179360|179567.1|179360|179567.1|179360|179567.1|179360|1
1721688640000|2024-07-22 22:50:40|179581.8|179330.7|179607.9|179311.5|179607.9|179330.7|179581.8|179311.5|2
1721688650000|2024-07-22 22:50:50|179586.9|179342.4|179586.9|179344.8|179586.9|179344.8|179586.9|179342.4|2
1721688660000|2024-07-22 22:51:00|179583.6||179583.6||179583.6||179583.6||1
1721688670000|2024-07-22 22:51:10|179563.1|179363|179563.1|179363|179563.1|179363|179563.1|179363|1
1721688700000|2024-07-22 22:51:40|179583.6|179344.8|179603.3|179314.9|179603.3|179344.8|179583.6|179314.9|2
1721688720000|2024-07-22 22:52:00||179314.8||179314.8||179314.8||179314.8|1
1721688750000|2024-07-22 22:52:30|179516.4|179391.4|179516.4|179391.4|179516.4|179391.4|179516.4|179391.4|1
1721688760000|2024-07-22 22:52:40|179570.8|179347.8|179570.8|179347.8|179570.8|179347.8|179570.8|179347.8|1
1721688780000|2024-07-22 22:53:00|179571|179348.2|179571|179348.2|179571|179348.2|179571|179348.2|1
1721688790000|2024-07-22 22:53:10|179529.2|179399.7|179529.4|179398.2|179529.4|179399.7|179528.3|179398.2|3
1721688810000|2024-07-22 22:53:30|179560.9|179369.5|179560.9|179369.5|179560.9|179369.5|179560.9|179369.5|1
1721688830000|2024-07-22 22:53:50|179571.4|179346.6|179571.4|179346.6|179571.4|179346.6|179571.4|179346.6|1
1721688840000|2024-07-22 22:54:00|179515.7|179390.7|179515.7|179390.7|179515.7|179390.7|179515.7|179390.7|1
1721688850000|2024-07-22 22:54:10|179529.4|179398.2|179529.4|179398.2|179529.4|179398.2|179529.4|179398.2|1
1721688890000|2024-07-22 22:54:50|179515.7|179390.7|179515.7|179390.7|179515.7|179390.7|179515.7|179390.7|1
1721688920000|2024-07-22 22:55:20|179529.4|179398.2|179528.2|179398.6|179529.4|179398.6|179528.2|179398.2|2
1721688950000|2024-07-22 22:55:50|179514.8|179389.8|179514.8|179389.8|179514.8|179389.8|179514.8|179389.8|1
1721688960000|2024-07-22 22:56:00|179514.9|179389.9|179514.9|179389.9|179514.9|179389.9|179514.9|179389.9|1
1721688970000|2024-07-22 22:56:10|179569.9|179347|179569.9|179347|179569.9|179347|179569.9|179347|1
1721688980000|2024-07-22 22:56:20|179514.9|179389.9|179514.9|179389.9|179514.9|179389.9|179514.9|179389.9|1
1721689020000|2024-07-22 22:57:00|179525.1|179400.1|179566|179369|179566|179400.1|179525.1|179369|2
1721689030000|2024-07-22 22:57:10|179586.8|179350.7|179586.8|179350.7|179586.8|179350.7|179586.8|179350.7|1
1721689040000|2024-07-22 22:57:20||179350.8||179350.8||179350.8||179350.8|1
1721689050000|2024-07-22 22:57:30|179563.9|179377.8|179563.9|179377.8|179563.9|179377.8|179563.9|179377.8|1
1721689060000|2024-07-22 22:57:40|179527.7|179402.7|179527.7|179402.7|179527.7|179402.7|179527.7|179402.7|1
1721689080000|2024-07-22 22:58:00|179527.8|179402.8|179532.4|179407.4|179532.4|179407.4|179527.8|179402.8|2
1721689100000|2024-07-22 22:58:20|179527.8|179402.8|179527.8|179402.8|179527.8|179402.8|179527.8|179402.8|1
1721689120000|2024-07-22 22:58:40|179528.4|179403.4|179528.4|179403.4|179528.4|179403.4|179528.4|179403.4|1
1721689140000|2024-07-22 22:59:00|179532.7|179407.7|179533.3|179408.3|179533.3|179408.3|179532.7|179407.7|2
1721689150000|2024-07-22 22:59:10|179533.4|179408.4|179533.4|179408.4|179533.4|179408.4|179533.4|179408.4|1
1721689170000|2024-07-22 22:59:30|179529.7|179404.7|179529.7|179404.7|179529.7|179404.7|179529.7|179404.7|1
1721689190000|2024-07-22 22:59:50|179576.2|179362|179576.2|179362|179576.2|179362|179576.2|179362|1
1721689200000|2024-07-22 23:00:00|179563.7|179378.8|179546.5|179400.7|179563.7|179400.7|179546.3|179378.8|5
1721689220000|2024-07-22 23:00:20|179546.4|179400.8|179532.3|179407.3|179546.4|179407.3|179532.3|179400.6|5
1721689230000|2024-07-22 23:00:30|179529.9|179404.9|179529.9|179404.9|179529.9|179404.9|179529.9|179404.9|1
1721689250000|2024-07-22 23:00:50|179546.7|179400.1|179546.7|179400.1|179546.7|179400.1|179546.7|179400.1|1
1721689260000|2024-07-22 23:01:00|179546|179401.7|179546|179401.7|179546|179401.7|179546|179401.7|1
1721689270000|2024-07-22 23:01:10|179547.4|179401.8|179547.8|179402.3|179548.2|179402.3|179547.4|179401.7|6
1721689280000|2024-07-22 23:01:20|179533.4|179408.4|179533.4|179408.4|179533.4|179408.4|179533.4|179408.4|1
1721689290000|2024-07-22 23:01:30|179531.7|179406.7|179531.7|179406.7|179531.7|179406.7|179531.7|179406.7|1
1721689300000|2024-07-22 23:01:40|179549.2|179401.3|179549.2|179401.3|179549.2|179401.3|179549.2|179401.3|1
1721689320000|2024-07-22 23:02:00|179534.3|179409.3|179547.3|179402.7|179547.3|179409.3|179534.3|179402.2|4
1721689330000|2024-07-22 23:02:10|179547.7|179402.9|179545.9|179401.6|179547.7|179402.9|179545.9|179401.6|3
1721689350000|2024-07-22 23:02:30|179531.4|179406.4|179531.4|179406.4|179531.4|179406.4|179531.4|179406.4|1
1721689360000|2024-07-22 23:02:40|179547.5|179400|179545.9|179402.3|179547.5|179402.6|179545.9|179400|3
1721689370000|2024-07-22 23:02:50|179547.2|179403.3|179545.9|179402.3|179547.2|179403.6|179545.9|179402.3|4
1721689380000|2024-07-22 23:03:00|179545.5|179403|179545.3|179402.8|179545.5|179403|179545.3|179402.8|2
1721689390000|2024-07-22 23:03:10|179532.4|179407.4|179532.4|179407.4|179532.4|179407.4|179532.4|179407.4|1
1721689400000|2024-07-22 23:03:20|179531.8|179406.8|179531.8|179406.8|179531.8|179406.8|179531.8|179406.8|1
1721689410000|2024-07-22 23:03:30|179546.3|179400.5|179545.3|179400.6|179546.3|179400.6|179545.3|179400.5|3
1721689420000|2024-07-22 23:03:40|179546|179400.3|179546|179402.2|179546.3|179402.2|179546|179400.3|3
1721689430000|2024-07-22 23:03:50|179546.7|179402.5|179546.7|179402.5|179546.7|179402.5|179546.7|179402.5|1
1721689440000|2024-07-22 23:04:00|179546|179403.1|179546|179403.2|179546|179403.2|179546|179403.1|2
1721689450000|2024-07-22 23:04:10|179532.1|179407.1|179532.1|179407.1|179532.1|179407.1|179532.1|179407.1|1
1721689470000|2024-07-22 23:04:30|179546.1|179401.7|179546.1|179401.7|179546.1|179401.7|179546.1|179401.7|1
1721689480000|2024-07-22 23:04:40|179545.8|179400.7|179582.5|179363.5|179582.5|179401.7|179545.8|179363.5|4
1721689490000|2024-07-22 23:04:50|179570|179377|179569.8|179377|179570|179377|179569.8|179377|2
1721689500000|2024-07-22 23:05:00|179570|179377.2|179545.9|179400.9|179570|179401.1|179545.9|179377.2|3
1721689510000|2024-07-22 23:05:10|179545.7|179401.1|179545.9|179400.9|179545.9|179401.1|179545.7|179400.9|2
1721689520000|2024-07-22 23:05:20|179530.7|179405.7|179546.1|179400.9|179546.3|179405.7|179530.7|179400.9|3
1721689530000|2024-07-22 23:05:30|179546.9|179398.9|179546.9|179398.9|179546.9|179398.9|179546.9|179398.9|1
1721689540000|2024-07-22 23:05:40|179546.8|179401.7|179546.8|179401.7|179546.8|179401.7|179546.8|179401.7|1
1721689550000|2024-07-22 23:05:50|179546.1|179402|179529.6|179404.6|179546.5|179404.6|179529.6|179402|3
1721689560000|2024-07-22 23:06:00|179529.7|179404.7|179534.6|179409.6|179534.6|179409.6|179529.7|179404.7|3
1721689570000|2024-07-22 23:06:10|179535.2|179410.2|179535.2|179410.2|179535.2|179410.2|179535.2|179410.2|1
1721689580000|2024-07-22 23:06:20|179548.6|179404.2|179548.6|179404.2|179548.6|179404.2|179548.6|179404.2|1
1721689590000|2024-07-22 23:06:30|179552|179403.9|179553.6|179403.3|179554|179403.9|179552|179403.1|4
1721689600000|2024-07-22 23:06:40|179549.8|179403.1|179549.6|179403.4|179549.8|179403.6|179549.6|179403|4
1721689610000|2024-07-22 23:06:50|179535.7|179410.7|179535.7|179410.7|179535.7|179410.7|179535.7|179410.7|1
1721689620000|2024-07-22 23:07:00|179535.8|179410.8|179535.8|179410.8|179535.8|179410.8|179535.8|179410.8|1
1721689630000|2024-07-22 23:07:10|179549.4|179403.5|179549.4|179403.5|179549.4|179403.5|179549.4|179403.5|1
1721689640000|2024-07-22 23:07:20|179536.1|179411.1|179549.8|179403.7|179549.8|179411.1|179536.1|179403.7|2
1721689680000|2024-07-22 23:08:00|179535.1|179410.1|179533.5|179408.5|179535.1|179410.1|179533.5|179408.5|2
1721689690000|2024-07-22 23:08:10|179549.9|179403|179553.2|179402.5|179553.2|179403|179549.9|179402.5|2
1721689700000|2024-07-22 23:08:20|179549.9|179403.1|179549|179404.2|179550.3|179404.2|179549|179403.1|4
1721689710000|2024-07-22 23:08:30|179549.6|179404|179549.2|179403.3|179549.6|179404|179549.2|179403.3|3
1721689720000|2024-07-22 23:08:40|179549||179549||179549||179549||1
1721689730000|2024-07-22 23:08:50|179535.3|179410.3|179535.3|179410.3|179535.3|179410.3|179535.3|179410.3|1
1721689740000|2024-07-22 23:09:00|179549|179403.5|179549|179403.5|179549.4|179403.7|179549|179403.5|3
1721689760000|2024-07-22 23:09:20|179547.7|179403.6|179547.7|179403.6|179547.7|179403.6|179547.7|179403.6|1
1721689770000|2024-07-22 23:09:30|179532.9|179407.9|179532.9|179407.9|179532.9|179407.9|179532.9|179407.9|1
1721689800000|2024-07-22 23:10:00|179549.2|179403.3|179549.9|179403.7|179549.9|179403.7|179549.2|179403.3|2
1721689820000|2024-07-22 23:10:20|179549.2||179549.2||179549.2||179549.2||1
1721689840000|2024-07-22 23:10:40|179533|179408|179533|179408|179533|179408|179533|179408|1
1721689850000|2024-07-22 23:10:50|179535.2|179410.2|179549.4|179404.6|179549.4|179411|179535.2|179404.6|4
1721689860000|2024-07-22 23:11:00|179549.2|179404.2|179548.5|179403.1|179549.2|179404.2|179548.3|179403.1|5
1721689870000|2024-07-22 23:11:10|179548.9||179548.9||179548.9||179548.9||1
1721689880000|2024-07-22 23:11:20|179548.5|179402.9|179548.5|179402.9|179548.5|179402.9|179548.5|179402.9|1
1721689890000|2024-07-22 23:11:30|179533.7|179408.7|179533.7|179408.7|179533.7|179408.7|179533.7|179408.7|1
1721689910000|2024-07-22 23:11:50|179551.5|179402.8|179551.5|179402.8|179551.5|179402.8|179551.5|179402.8|1
1721689920000|2024-07-22 23:12:00|179548.9|179403.3|179547.4|179403.5|179548.9|179403.5|179547.4|179403.1|3
1721689930000|2024-07-22 23:12:10|179546.7|179400.3|179546.7|179400.3|179546.7|179400.3|179546.7|179400.3|1
1721689940000|2024-07-22 23:12:20|179530.9|179405.9|179530.9|179405.9|179530.9|179405.9|179530.9|179405.9|1
1721689960000|2024-07-22 23:12:40|179527.9|179402.9|179527.9|179402.9|179527.9|179402.9|179527.9|179402.9|1
1721689980000|2024-07-22 23:13:00|179529.6|179404.6|179529.6|179404.6|179529.6|179404.6|179529.6|179404.6|1
1721690010000|2024-07-22 23:13:30|179529.7|179404.7|179529.7|179404.7|179529.7|179404.7|179529.7|179404.7|1
1721690030000|2024-07-22 23:13:50|179530.5|179405.5|179551.7|179399.8|179556.1|179405.5|179530.5|179396.7|8
1721690040000|2024-07-22 23:14:00|179551.3||179551.3||179551.3||179551.3||1
1721690050000|2024-07-22 23:14:10|179534.4|179409.4|179533|179408|179534.4|179409.4|179533|179408|2
1721690060000|2024-07-22 23:14:20|179532.1|179407.1|179532.1|179407.1|179532.1|179407.1|179532.1|179407.1|1
1721690070000|2024-07-22 23:14:30|179546.6|179400.5|179546.6|179400.5|179546.6|179400.5|179546.6|179400.5|1
1721690090000|2024-07-22 23:14:50|179547.7|179398.2|179547.7|179398.2|179547.7|179398.2|179547.7|179398.2|1
1721690100000|2024-07-22 23:15:00|179546.6|179400.5|179547|179400.7|179547|179400.7|179546.6|179400.5|2
1721690110000|2024-07-22 23:15:10|179532.1|179407.1|179531.7|179406.7|179532.1|179407.1|179531.7|179406.7|2
1721690120000|2024-07-22 23:15:20|179532.3|179407.3|179532.3|179407.3|179532.3|179407.3|179532.3|179407.3|1
1721690130000|2024-07-22 23:15:30|179533|179408|179551.8|179398.7|179552.1|179408|179530.9|179398.4|6
1721690140000|2024-07-22 23:15:40|179552.1|179398.4|179552.1|179398.4|179552.1|179398.4|179552.1|179398.4|1
1721690160000|2024-07-22 23:16:00|179549.2|179400.6|179532.9|179407.9|179549.2|179407.9|179532.9|179400.6|2
1721690180000|2024-07-22 23:16:20|179549.2|179400.8|179548.8|179400.6|179549.2|179400.8|179548.8|179400.6|2
1721690190000|2024-07-22 23:16:30|179547.9|179400.7|179547.9|179399.1|179547.9|179400.7|179547.9|179399.1|2
1721690210000|2024-07-22 23:16:50|179547.6|179399.2|179547.6|179398.9|179547.6|179399.2|179547.6|179398.9|2
1721690220000|2024-07-22 23:17:00|179530.6|179405.6|179530.6|179405.6|179530.6|179405.6|179530.6|179405.6|1
1721690240000|2024-07-22 23:17:20|179551.9|179396.9|179551.9|179397|179551.9|179397|179551.9|179396.9|2
1721690250000|2024-07-22 23:17:30|179552.2|179397.3|179552.2|179397.3|179552.2|179397.3|179552.2|179397.3|1
1721690270000|2024-07-22 23:17:50|179530.7|179405.7|179533.9|179408.9|179533.9|179408.9|179530.7|179405.7|2
1721690280000|2024-07-22 23:18:00|179534.5|179409.5|179533.8|179408.8|179534.5|179409.5|179533.8|179408.8|2
1721690290000|2024-07-22 23:18:10|179533.9|179408.9|179533.9|179408.9|179533.9|179408.9|179533.9|179408.9|1
1721690310000|2024-07-22 23:18:30|179530.6|179405.6|179524.9|179399.9|179530.6|179405.6|179524.9|179399.9|2
1721690320000|2024-07-22 23:18:40|179528.9|179403.9|179528.9|179403.9|179528.9|179403.9|179528.9|179403.9|1
1721690330000|2024-07-22 23:18:50|179546.2|179396.6|179541|179400.1|179546.6|179400.1|179540.6|179394.2|8
1721690340000|2024-07-22 23:19:00|179537|179404.4|179537|179404.2|179537|179404.4|179537|179404.2|2
1721690360000|2024-07-22 23:19:20|179529.7|179404.7|179529.7|179404.7|179529.7|179404.7|179529.7|179404.7|1
1721690370000|2024-07-22 23:19:30|179527.8|179402.8|179519.5|179387.3|179527.8|179402.8|179519.5|179387.2|5
1721690380000|2024-07-22 23:19:40|179519.6|179387.2|179519.3|179387.2|179519.6|179387.2|179519.3|179387.2|2
1721690390000|2024-07-22 23:19:50|179519.2|179386.2|179519.1|179386.2|179519.2|179386.2|179519.1|179386.2|2
1721690400000|2024-07-22 23:20:00|179528.4|179386.1|179528.4|179377.2|179528.4|179386.1|179528.4|179377.2|2
1721690410000|2024-07-22 23:20:10|179528.6|179377|179528.2|179376.6|179528.8|179377|179528.2|179376.6|3
1721690420000|2024-07-22 23:20:20|179528.4|179376.8|179507.7|179382.7|179528.4|179382.7|179507.7|179376.8|2
1721690430000|2024-07-22 23:20:30|179512.2|179387.2|179512.2|179387.2|179512.2|179387.2|179512.2|179387.2|1
1721690460000|2024-07-22 23:21:00|179507.7|179382.7|179507.7|179382.7|179507.7|179382.7|179507.7|179382.7|1
1721690470000|2024-07-22 23:21:10|179493|179368|179493|179368|179493|179368|179493|179368|1
1721690480000|2024-07-22 23:21:20|179504.7|179379.7|179512.8|179387.8|179512.8|179387.8|179504.7|179379.7|2
1721690500000|2024-07-22 23:21:40|179513.1|179388.1|179513.1|179388.1|179513.1|179388.1|179513.1|179388.1|1
1721690510000|2024-07-22 23:21:50|179508.6|179383.6|179508.6|179383.6|179508.6|179383.6|179508.6|179383.6|1
1721690540000|2024-07-22 23:22:20|179513.3|179388.3|179513.3|179388.3|179513.3|179388.3|179513.3|179388.3|1
1721690550000|2024-07-22 23:22:30|179509.9|179384.9|179509.9|179384.9|179509.9|179384.9|179509.9|179384.9|1
1721690580000|2024-07-22 23:23:00|179495.4|179370.4|179495.4|179370.4|179495.4|179370.4|179495.4|179370.4|1
1721690590000|2024-07-22 23:23:10|179494.8|179369.8|179509.9|179384.9|179509.9|179384.9|179494.8|179369.8|4
1721690610000|2024-07-22 23:23:30|179510.2|179385.2|179510.2|179385.2|179510.2|179385.2|179510.2|179385.2|1
1721690620000|2024-07-22 23:23:40|179503|179378|179503|179378|179503|179378|179503|179378|1
1721690630000|2024-07-22 23:23:50|179495.6|179370.6|179530.4|179377.4|179530.4|179377.6|179494.3|179357.7|8
1721690640000|2024-07-22 23:24:00|179530|179377.6|179530|179377.6|179530.4|179377.6|179530|179377.6|3
1721690650000|2024-07-22 23:24:10|179519.1|179385.6|179519.1|179385.6|179519.1|179385.6|179519.1|179385.6|1
1721690670000|2024-07-22 23:24:30|179513.6|179388.6|179513.6|179388.6|179513.6|179388.6|179513.6|179388.6|1
1721690680000|2024-07-22 23:24:40|179508.8|179383.8|179508.8|179383.8|179508.8|179383.8|179508.8|179383.8|1
1721690690000|2024-07-22 23:24:50|179508.7|179383.7|179508.7|179383.7|179508.7|179383.7|179508.7|179383.7|1
1721690700000|2024-07-22 23:25:00|179509.9|179384.9|179528.7|179378.2|179528.7|179384.9|179509.9|179378.2|2
1721690710000|2024-07-22 23:25:10|179529.2|179378.1|179528.3|179377.6|179529.8|179378.5|179528.3|179377|8
1721690720000|2024-07-22 23:25:20|179528.5|179377|179528.7|179377.4|179528.7|179377.6|179528.5|179377|3
1721690760000|2024-07-22 23:26:00|179494.3|179369.3|179494.3|179369.3|179494.3|179369.3|179494.3|179369.3|1
1721690770000|2024-07-22 23:26:10|179518.1|179359.9|179518.1|179359.9|179518.1|179359.9|179518.1|179359.9|1
1721690790000|2024-07-22 23:26:30|179517.5|179359.3|179517.1|179358.9|179517.5|179359.3|179517.1|179358.9|2
1721690800000|2024-07-22 23:26:40|179517.5||179517.1||179517.5||179517.1||2
1721690810000|2024-07-22 23:26:50|179494.3|179369.3|179508.5|179383.5|179508.5|179383.5|179494.3|179369.3|2
1721690820000|2024-07-22 23:27:00|179508.9|179383.9|179530.6|179373.6|179530.6|179385.2|179508.9|179373.6|3
1721690830000|2024-07-22 23:27:10|179529.2|179375.8|179530.9|179374.8|179530.9|179375.8|179529.2|179374.4|7
1721690840000|2024-07-22 23:27:20|179530.5|179374.6|179530.5|179374.6|179530.5|179374.6|179530.5|179374.6|1
1721690850000|2024-07-22 23:27:30|179520.8|179355.1|179528.5|179377.9|179528.9|179377.9|179518.1|179355.1|4
1721690860000|2024-07-22 23:27:40|179528.9|179377.7|179528.9|179377.7|179528.9|179377.7|179528.9|179377.7|1
1721690870000|2024-07-22 23:27:50|179509|179384|179509|179384|179509|179384|179509|179384|1
1721690880000|2024-07-22 23:28:00|179492.7|179367.7|179525.6|179375.3|179525.6|179381|179490.4|179365.4|4
1721690890000|2024-07-22 23:28:10|179526|179376|179525.8|179376.2|179526|179376.2|179525.8|179375.6|4
1721690910000|2024-07-22 23:28:30|179526.4|179376.4|179495.4|179326.1|179526.4|179376.4|179495.4|179326.1|3
1721690920000|2024-07-22 23:28:40|179495.2|179326.2|179495.6|179324.3|179496|179326.2|179494.4|179324.3|9
1721690930000|2024-07-22 23:28:50|179495.8|179346|179495.6|179346|179495.8|179346|179495.6|179346|2
1721690950000|2024-07-22 23:29:10|179483.2|179357.5|179496|179346.2|179496|179357.5|179483.2|179346.2|2
1721690970000|2024-07-22 23:29:30||179346||179346||179346||179346|1
1721690980000|2024-07-22 23:29:40|179475.7|179350.7|179499.9|179346.5|179499.9|179350.7|179475.7|179345.4|4
1721690990000|2024-07-22 23:29:50|179500.3|179346.7|179500.3|179346.5|179500.3|179346.7|179500.3|179346.5|2
1721691000000|2024-07-22 23:30:00|179524.6|179320.6|179525|179320.9|179525|179320.9|179524.6|179320.6|3
1721691010000|2024-07-22 23:30:10|179524.5|179320.6|179524.5|179320.6|179524.5|179320.6|179524.5|179320.6|1
1721691020000|2024-07-22 23:30:20|179500.1|179346.5|179500.5|179346.3|179500.5|179346.5|179499.9|179346.1|4
1721691030000|2024-07-22 23:30:30|179500.1|179346.5|179500.1|179346.5|179500.1|179346.5|179500.1|179346.5|2
1721691040000|2024-07-22 23:30:40|179500.3|179346.7|179500.7|179346.7|179500.7|179346.7|179500.1|179346.5|3
1721691050000|2024-07-22 23:30:50|179488.2|179357.1|179488.2|179357.1|179488.2|179357.1|179488.2|179357.1|1
1721691060000|2024-07-22 23:31:00|179497.2|179328.8|179497.2|179328.8|179497.2|179328.8|179497.2|179328.8|1
1721691070000|2024-07-22 23:31:10|179497.9|179329.1|179497.2|179328.8|179497.9|179329.1|179497.2|179328.8|2
1721691080000|2024-07-22 23:31:20|179497.5|179329.1|179501|179344.4|179501|179346.5|179496.9|179328.8|5
1721691090000|2024-07-22 23:31:30|179501.2|179344.6|179501.2|179344.6|179501.2|179344.6|179501.2|179344.6|1
1721691100000|2024-07-22 23:31:40|179489.5|179354.7|179489.5|179354.7|179489.5|179354.7|179489.5|179354.7|1
1721691110000|2024-07-22 23:31:50|179475.8|179350.8|179494.4|179345.8|179495|179350.8|179475.8|179345.8|4
1721691120000|2024-07-22 23:32:00|179494.8|179319.7|179519.7|179319.9|179520|179319.9|179494.8|179319.7|5
1721691130000|2024-07-22 23:32:10|179520.2|179320.4|179520|179319.9|179520.2|179320.4|179520|179319.9|3
1721691150000|2024-07-22 23:32:30|179488|179327.8|179482.3|179357.3|179488|179357.3|179482.3|179327.8|2
1721691170000|2024-07-22 23:32:50|179482.1|179357.1|179494.9|179346|179494.9|179357.1|179482.1|179346|2
1721691180000|2024-07-22 23:33:00|179495.3|179346.3|179495.1|179345.9|179495.5|179346.3|179495.1|179345.9|3
1721691190000|2024-07-22 23:33:10|179495.3|179345.7|179496.7|179346.6|179496.7|179346.6|179495.3|179345.7|6
1721691200000|2024-07-22 23:33:20||179346.2||179346.4||179346.4||179346.2|2
1721691210000|2024-07-22 23:33:30|179483.2|179358.2|179483.2|179358.2|179483.2|179358.2|179483.2|179358.2|1
1721691230000|2024-07-22 23:33:50|179496.5|179346.2|179496.5|179346.2|179496.5|179346.2|179496.5|179346.2|1
1721691240000|2024-07-22 23:34:00|179496.7|179346.4|179496.7|179346.4|179496.7|179346.4|179496.7|179346.4|1
1721691250000|2024-07-22 23:34:10|179521.3|179320.2|179533.1|179334.1|179533.1|179334.1|179521.3|179319.4|9
1721691260000|2024-07-22 23:34:20|179532.5|179333.9|179511.4|179363.7|179533.5|179363.7|179511.4|179333.9|7
1721691270000|2024-07-22 23:34:30|179512|179363.9|179511.9|179364|179512|179364|179511.9|179363.9|2
1721691280000|2024-07-22 23:34:40|179496.7|179371.7|179511.5|179363.8|179511.5|179371.7|179496.7|179363.8|2
1721691300000|2024-07-22 23:35:00|179515.9|179357.8|179515.9|179357.5|179515.9|179357.8|179515.9|179357.5|2
1721691310000|2024-07-22 23:35:10|179515.8|179357.8|179515.8|179357.8|179515.8|179357.8|179515.8|179357.8|2
1721691320000|2024-07-22 23:35:20|179492|179367|179537.7|179381.9|179538.1|179381.9|179490.7|179365.7|8
1721691330000|2024-07-22 23:35:30|179538.1|179382.1|179538.1|179382.1|179538.1|179382.1|179538.1|179382.1|1
1721691340000|2024-07-22 23:35:40|179562.7|179358.5|179563.7|179375.9|179563.9|179375.9|179562.7|179358.5|4
1721691350000|2024-07-22 23:35:50|179564.1|179376.5|179564.3|179377.2|179564.4|179377.2|179563.8|179376.5|7
1721691360000|2024-07-22 23:36:00|179564.1|179377.3|179563.9|179377.3|179564.1|179377.3|179563.9|179377.3|3
1721691370000|2024-07-22 23:36:10|179542.7|179387.1|179542.7|179387.1|179542.7|179387.1|179542.7|179387.1|1
1721691380000|2024-07-22 23:36:20|179522.5|179397.5|179522.5|179397.5|179522.5|179397.5|179522.5|179397.5|1
1721691390000|2024-07-22 23:36:30|179524.3|179399.3|179545|179389|179545|179399.3|179524.3|179389|2
1721691400000|2024-07-22 23:36:40|179545.7|179389.1|179541.6|179406|179545.7|179406|179541.4|179389.1|4
1721691410000|2024-07-22 23:36:50|179541.2|179405.8|179541.2|179405.8|179541.2|179405.8|179541.2|179405.8|1
1721691420000|2024-07-22 23:37:00|179540.5|179405.9|179539.9|179405.3|179540.5|179405.9|179539.9|179405.3|3
1721691430000|2024-07-22 23:37:10|179522.4|179397.4|179522.4|179397.4|179522.4|179397.4|179522.4|179397.4|1
1721691450000|2024-07-22 23:37:30|179543.8|179388.1|179543.1|179387.7|179543.8|179388.1|179543.1|179387.1|4
1721691460000|2024-07-22 23:37:40|179544.1|179388.1|179539.9|179404.6|179544.1|179405.2|179539.9|179388.1|4
1721691470000|2024-07-22 23:37:50||179404.7||179404.7||179404.7||179404.7|1
1721691490000|2024-07-22 23:38:10|179522.5|179397.5|179522.5|179397.5|179522.5|179397.5|179522.5|179397.5|1
1721691500000|2024-07-22 23:38:20|179544.1|179387.5|179544.1|179387.5|179544.1|179387.5|179544.1|179387.5|1
1721691520000|2024-07-22 23:38:40|179544.5|179404.9|179540.7|179404.9|179544.5|179404.9|179540.7|179404.9|2
1721691540000|2024-07-22 23:39:00|179534|179409|179534|179409|179534|179409|179534|179409|1
1721691550000|2024-07-22 23:39:10|179522.5|179397.5|179522.5|179397.5|179522.5|179397.5|179522.5|179397.5|1
1721691560000|2024-07-22 23:39:20|179522.7|179397.7|179543.1|179388.8|179543.1|179397.7|179522.7|179388.8|2
1721691570000|2024-07-22 23:39:30|179542.8|179388.9|179542.5|179388.2|179542.8|179388.9|179542.5|179388.2|3
1721691580000|2024-07-22 23:39:40|179541.5|179383.1|179577.6|179350.2|179577.6|179386.5|179541.4|179350.2|3
1721691590000|2024-07-22 23:39:50|179578.1|179350.5|179527.4|179389.9|179578.1|179395.5|179527.4|179350.2|6
1721691600000|2024-07-22 23:40:00|179528|179390.7|179528.4|179393.2|179528.6|179393.2|179528|179390.7|6
1721691610000|2024-07-22 23:40:10|179529|179393.6|179552|179365.4|179552|179393.6|179529|179365.4|2
1721691620000|2024-07-22 23:40:20|179551.7|179365.5|179551.8|179365.3|179551.8|179365.5|179551.7|179365.3|4
1721691630000|2024-07-22 23:40:30|179524.6|179368.5|179525.3|179369.1|179525.3|179369.1|179524.6|179368.5|3
1721691640000|2024-07-22 23:40:40|179524.6|179368.8|179524.6|179368.8|179524.6|179368.8|179524.6|179368.8|1
1721691650000|2024-07-22 23:40:50|179501.8|179376.8|179523.7|179398.7|179523.7|179398.7|179501.8|179376.8|2
1721691660000|2024-07-22 23:41:00|179522.3|179397.3|179523.7|179398.7|179523.7|179398.7|179522.3|179397.3|2
1721691670000|2024-07-22 23:41:10|179526|179379.4|179526|179379.4|179526|179379.4|179526|179379.4|1
1721691680000|2024-07-22 23:41:20|179525.6|179379.2|179526.8|179379|179526.8|179379.2|179525.6|179379|2
1721691690000|2024-07-22 23:41:30|179521.3|179344.3|179521.7|179344.7|179521.7|179344.7|179521|179343|4
1721691710000|2024-07-22 23:41:50|179489|179348.5|179524.1|179399.1|179524.1|179399.1|179489|179348.5|2
1721691720000|2024-07-22 23:42:00|179524.3|179399.3|179525.6|179382.5|179525.6|179400|179524.3|179382.5|3
1721691730000|2024-07-22 23:42:10||179382.6||179382.6||179382.6||179382.6|1
1721691740000|2024-07-22 23:42:20|179549.8|179379.7|179545.1|179324.8|179549.8|179379.7|179544.8|179324.8|5
1721691760000|2024-07-22 23:42:40|179521.6|179344|179521.6|179344|179521.6|179344|179521.6|179344|1
1721691770000|2024-07-22 23:42:50|179521.4||179521.4||179521.4||179521.4||1
1721691780000|2024-07-22 23:43:00|179545.1|179324.1|179545.1|179324.1|179545.1|179324.1|179545.1|179324.1|1
1721691790000|2024-07-22 23:43:10|179511.9|179324.3|179512.6|179324.6|179512.6|179324.6|179511.9|179324.3|2
1721691820000|2024-07-22 23:43:40|179479.1|179328.6|179507|179350.8|179507|179350.8|179479.1|179328.6|2
1721691830000|2024-07-22 23:43:50|179520.8|179344.4|179520.8|179344.4|179520.8|179344.4|179520.8|179344.4|1
1721691840000|2024-07-22 23:44:00|179518.9|179345.6|179520.3|179346.3|179521.2|179346.3|179518.9|179345.6|5
1721691860000|2024-07-22 23:44:20|179519.7|179345.7|179506.6|179353.1|179519.7|179353.1|179506.6|179345.7|2
1721691890000|2024-07-22 23:44:50|179478.2|179333.2|179521.6|179345.7|179521.6|179346.3|179478.2|179328.5|4
1721691900000|2024-07-22 23:45:00|179508.3|179352.4|179521.6|179345.7|179522|179352.4|179508.3|179345.7|4
1721691910000|2024-07-22 23:45:10|179521.4|179345.5|179519.4|179345.7|179521.4|179345.9|179519.4|179345.5|3
1721691920000|2024-07-22 23:45:20|179519.8|179345.5|179520.6|179346.1|179520.8|179346.3|179519.8|179345.5|4
1721691930000|2024-07-22 23:45:30|179479.4|179332.7|179479.4|179332.7|179479.4|179332.7|179479.4|179332.7|1
1721691940000|2024-07-22 23:45:40|179511.6|179328.5|179511.6|179328.5|179511.6|179328.5|179511.6|179328.5|1
1721691950000|2024-07-22 23:45:50|179510.9|179328.1|179510.9|179328.1|179510.9|179328.1|179510.9|179328.1|1
1721691960000|2024-07-22 23:46:00|179520.6|179346.1|179520.8|179346.3|179520.8|179346.3|179520.6|179346.1|2
1721691970000|2024-07-22 23:46:10|179520.5|179343.6|179519.9|179343.6|179520.5|179343.6|179519.9|179343.6|3
1721691980000|2024-07-22 23:46:20|179506.9|179349.5|179506.1|179350.1|179506.9|179350.1|179506.1|179349.5|2
1721691990000|2024-07-22 23:46:30|179477.3|179327.1|179477.3|179327.1|179477.3|179327.1|179477.3|179327.1|1
1721692000000|2024-07-22 23:46:40|179506.9|179324.1|179508|179325.1|179508|179325.1|179506.9|179324.1|2
1721692010000|2024-07-22 23:46:50|179518.8|179344.2|179519.6|179346.5|179519.6|179346.5|179518.8|179344.2|3
1721692020000|2024-07-22 23:47:00|179519.4|179346.3|179519.4|179346.3|179519.4|179346.3|179519.4|179346.3|1
1721692030000|2024-07-22 23:47:10|179519.6|179346.5|179519.6|179346.5|179519.6|179346.5|179519.6|179346.5|1
1721692040000|2024-07-22 23:47:20|179498.5|179348.8|179507.9|179350.5|179507.9|179350.5|179498.5|179348.8|2
1721692050000|2024-07-22 23:47:30|179520.4|179344.4|179520.4|179344.4|179520.4|179344.4|179520.4|179344.4|1
1721692080000|2024-07-22 23:48:00|179510.6|179325.4|179511.3|179325.7|179511.3|179325.7|179510.6|179325.4|2
1721692090000|2024-07-22 23:48:10|179480.9|179328.1|179480.9|179328.1|179480.9|179328.1|179480.9|179328.1|1
1721692100000|2024-07-22 23:48:20|179507.9|179350.5|179507.9|179350.5|179507.9|179350.5|179507.9|179350.5|1
1721692110000|2024-07-22 23:48:30|179521|179344.6|179521|179344.6|179521|179344.6|179521|179344.6|1
1721692120000|2024-07-22 23:48:40|179520.6|179344.4|179520.6|179344.4|179520.6|179344.4|179520.6|179344.4|1
1721692140000|2024-07-22 23:49:00|179511.9|179325.7|179480.9|179328.1|179511.9|179328.1|179480.9|179325.7|3
1721692150000|2024-07-22 23:49:10|179478.9|179325.5|179506.5|179351.4|179506.5|179351.4|179478.9|179325.5|3
1721692160000|2024-07-22 23:49:20|179507.9|179350.7|179520.6|179344.6|179520.6|179350.7|179507.9|179344.6|2
1721692200000|2024-07-22 23:50:00|179480.9|179328.5|179480.9|179328.5|179480.9|179328.5|179480.9|179328.5|1
1721692210000|2024-07-22 23:50:10|179481.9|179344.6|179522.1|179351.7|179522.1|179351.7|179481.9|179344.6|5
1721692220000|2024-07-22 23:50:20|179522.5|179352|179546.7|179331.2|179546.7|179352|179522.5|179331.1|6
1721692230000|2024-07-22 23:50:30|179547.1|179331.3|179548.4|179332.2|179548.4|179332.2|179547.1|179331.3|4
1721692240000|2024-07-22 23:50:40|179548.2|179331.9|179524.4|179352.4|179548.2|179352.4|179524.4|179331.9|2
1721692250000|2024-07-22 23:50:50|179524.3|179352.8|179484.3|179345.6|179524.3|179352.8|179484.3|179339.1|4
1721692260000|2024-07-22 23:51:00||179345.8||179345.8||179345.8||179345.8|1
1721692270000|2024-07-22 23:51:10|179517.5|179345.9|179517.5|179338.9|179517.5|179345.9|179517.5|179338.9|2
1721692280000|2024-07-22 23:51:20|179517.2|179352.6|179545.8|179330.7|179546.7|179352.8|179517.2|179330.6|7
1721692290000|2024-07-22 23:51:30|179546.1|179330.8|179546.1|179330.8|179546.1|179330.8|179546.1|179330.8|1
1721692300000|2024-07-22 23:51:40|179546|179330.9|179546.1|179330.9|179546.3|179330.9|179546|179330.9|4
1721692310000|2024-07-22 23:51:50|179522.2|179351.3|179523.1|179352.6|179523.7|179352.8|179522.2|179351.3|5
1721692320000|2024-07-22 23:52:00|179501.2|179354.6|179501.2|179354.6|179501.2|179354.6|179501.2|179354.6|1
1721692330000|2024-07-22 23:52:10|179523.3|179354.7|179523.3|179352.6|179523.3|179354.7|179523.3|179352.6|2
1721692340000|2024-07-22 23:52:20||179352.7||179352.7||179352.7||179352.7|1
1721692350000|2024-07-22 23:52:30|179515.5|179337.5|179548.7|179333.9|179548.9|179341.1|179515.5|179333.1|9
1721692360000|2024-07-22 23:52:40|179548.9|179354.7|179523.8|179353.1|179548.9|179354.7|179523.8|179353.1|3
1721692370000|2024-07-22 23:52:50|179523.6|179352.9|179524.4|179352.7|179524.4|179352.9|179523.6|179352.7|2
1721692380000|2024-07-22 23:53:00|179524|179352.9|179547.4|179332.1|179547.4|179352.9|179524|179332.1|2
1721692390000|2024-07-22 23:53:10|179547.2|179332|179547.4|179331.8|179547.4|179332|179547.2|179331.8|2
1721692400000|2024-07-22 23:53:20|179524.2|179352.6|179515.3|179338|179524.2|179352.6|179515.3|179338|8
1721692410000|2024-07-22 23:53:30|179513.7|179338.3|179514.5|179338.5|179514.5|179338.5|179513.7|179338.3|3
1721692420000|2024-07-22 23:53:40|179482.7|179345.2|179482.7|179345.2|179482.7|179345.2|179482.7|179345.2|1
1721692430000|2024-07-22 23:53:50|179500.1|179345.3|179522.3|179351.7|179522.5|179354.5|179500.1|179345.3|6
1721692440000|2024-07-22 23:54:00|179522.9|179352.1|179526.2|179375.6|179526.2|179375.6|179522.5|179351.9|10
1721692450000|2024-07-22 23:54:10|179525.2|179375.4|179527.3|179370|179527.6|179375.6|179525.2|179370|10
1721692460000|2024-07-22 23:54:20|179527.6|179370.2|179523.7|179368.7|179527.6|179370.2|179523.7|179366.7|11
1721692470000|2024-07-22 23:54:30|179525.1|179368.9|179523.7|179363.6|179525.4|179369.5|179523.7|179363.3|6
1721692480000|2024-07-22 23:54:40|179524|179363.3|179523.3|179362.9|179524|179363.3|179523.3|179362.9|2
1721692490000|2024-07-22 23:54:50|179500.2|179375.2|179507.7|179378.6|179507.7|179378.6|179500.2|179375.2|2
1721692500000|2024-07-22 23:55:00|179513.9|179373.9|179513.9|179373.9|179513.9|179373.9|179513.9|179373.9|1
1721692520000|2024-07-22 23:55:20|179506.9|179374.2|179506.9|179374.2|179506.9|179374.2|179506.9|179374.2|1
1721692530000|2024-07-22 23:55:30|179504.6|179372.9|179504.6|179372.9|179504.6|179372.9|179504.6|179372.9|1
1721692540000|2024-07-22 23:55:40|179497.5|179372.5|179498.4|179373.4|179498.4|179373.4|179496.6|179371.6|3
1721692550000|2024-07-22 23:55:50|179506.9|179377|179506.9|179377|179506.9|179377|179506.9|179377|1
1721692560000|2024-07-22 23:56:00|179513|179372.4|179513|179372.4|179513|179372.4|179513|179372.4|1
1721692590000|2024-07-22 23:56:30|179505.7|179372.2|179505.7|179372.2|179505.7|179372.2|179505.7|179372.2|1
1721692600000|2024-07-22 23:56:40|179498.4|179373.4|179497.9|179372.9|179498.4|179373.4|179495.9|179370.9|4
1721692610000|2024-07-22 23:56:50|179505.8|179377.3|179512.1|179372.5|179512.1|179377.3|179505.8|179372.5|2
1721692630000|2024-07-22 23:57:10|179517|179372.9|179532.5|179367.1|179533|179372.9|179517|179364.3|5
1721692640000|2024-07-22 23:57:20|179532.4|179367|179532.3|179367|179532.7|179367.1|179532.3|179367|3
1721692650000|2024-07-22 23:57:30|179533|179370.8|179533|179370.8|179533|179370.8|179533|179370.8|1
1721692660000|2024-07-22 23:57:40||179370.6||179370.6||179370.6||179370.6|1
1721692670000|2024-07-22 23:57:50|179513.7|179383.6|179519.7|179378.9|179519.7|179383.6|179513.7|179378.9|2
1721692680000|2024-07-22 23:58:00|179518.9|179379.7|179518.9|179379.7|179518.9|179379.7|179518.9|179379.7|1
1721692690000|2024-07-22 23:58:10|179513.6|179382|179513.5|179382|179513.6|179382|179513.5|179382|2
1721692700000|2024-07-22 23:58:20|179508.5|179383.5|179508.5|179383.5|179508.5|179383.5|179508.5|179383.5|1
1721692720000|2024-07-22 23:58:40|179512.5|179384.7|179518.6|179379.6|179518.6|179384.7|179512.5|179379.6|2
1721692740000|2024-07-22 23:59:00|179519.9|179378.6|179519.9|179378.6|179519.9|179378.6|179519.9|179378.6|1
1721692750000|2024-07-22 23:59:10|179514.8|179380.5|179514.8|179380.5|179514.8|179380.5|179514.8|179380.5|1
1721692770000|2024-07-22 23:59:30|179508.7|179383.7|179508.7|179383.7|179508.7|179383.7|179508.7|179383.7|1
1721692780000|2024-07-22 23:59:40|179512.1|179385.4|179514|179378|179518.4|179385.4|179512.1|179378|4
1721692790000|2024-07-22 23:59:50|179513.9|179378.2|179513.9|179378.2|179513.9|179378.2|179513.9|179378.2|1
1721692800000|2024-07-23 00:00:00|179523.9|179395|179516|179391|179523.9|179396.9|179516|179391|5
1721692810000|2024-07-23 00:00:10|179516.9|179391.9|179516.9|179391.9|179516.9|179391.9|179516.9|179391.9|1
1721692830000|2024-07-23 00:00:30|179505.6|179380.6|179508.9|179381.6|179508.9|179381.6|179503|179378|5
1721692840000|2024-07-23 00:00:40|179516.3|179391.3|179516.3|179391.3|179516.3|179391.3|179516.3|179391.3|1
1721692860000|2024-07-23 00:01:00|179517.4|179392.4|179517.8|179392.8|179517.8|179392.8|179517.4|179392.4|2
1721692870000|2024-07-23 00:01:10|179509.2|179384.2|179504.1|179379.1|179509.2|179384.2|179504.1|179379.1|2
1721692880000|2024-07-23 00:01:20|179503.8|179378.8|179503.8|179378.8|179503.8|179378.8|179503.8|179378.8|1
1721692890000|2024-07-23 00:01:30|179508.8|179382.8|179508.8|179382.8|179508.8|179382.8|179508.8|179382.8|1
1721692900000|2024-07-23 00:01:40|179516.6|179382.9|179516.6|179391.6|179516.6|179391.6|179516.6|179382.9|2
1721692910000|2024-07-23 00:01:50|179517.4|179392.4|179518|179393|179518|179393|179517.4|179392.4|2
1721692920000|2024-07-23 00:02:00|179517.8|179392.8|179526.4|179401.4|179526.4|179401.4|179517.8|179392.8|3
1721692940000|2024-07-23 00:02:20|179524.3|179387.2|179522.8|179382.1|179524.3|179389|179516.7|179382.1|3
1721692950000|2024-07-23 00:02:30|179509|179382.2|179509|179382.2|179509|179382.2|179509|179382.2|1
1721692960000|2024-07-23 00:02:40||179382.3||179382.3||179382.3||179382.3|1
1721692970000|2024-07-23 00:02:50||179382.4||179382.4||179382.4||179382.4|1
1721692980000|2024-07-23 00:03:00|179503.7|179378.7|179503.7|179378.7|179503.7|179378.7|179503.7|179378.7|1
1721693000000|2024-07-23 00:03:20|179508.9|179382.5|179508.9|179382.5|179508.9|179382.5|179508.9|179382.5|1
1721693010000|2024-07-23 00:03:30||179381.8||179381.8||179381.8||179381.8|1
1721693030000|2024-07-23 00:03:50|179503.2|179381.9|179503.2|179378.2|179503.2|179381.9|179503.2|179378.2|2
1721693040000|2024-07-23 00:04:00|179516.1|179391.1|179516.1|179391.1|179516.1|179391.1|179516.1|179391.1|1
1721693050000|2024-07-23 00:04:10|179516.4|179391.4|179516.4|179391.4|179516.4|179391.4|179516.4|179391.4|1
1721693070000|2024-07-23 00:04:30|179509|179382|179509|179382|179509|179382|179509|179382|1
1721693080000|2024-07-23 00:04:40|179508.9|179382.1|179508.9|179382.1|179508.9|179382.1|179508.9|179382.1|1
1721693090000|2024-07-23 00:04:50|179503.2|179378.2|179514.7|179389.7|179515.3|179390.3|179502.2|179377.2|6
1721693100000|2024-07-23 00:05:00|179505.4|179380.4|179505.4|179380.4|179505.4|179380.4|179505.4|179380.4|1
1721693110000|2024-07-23 00:05:10|179508.8|179383.8|179509|179384|179514.6|179389.6|179508.8|179383.8|4
1721693120000|2024-07-23 00:05:20|179509.1|179384.1|179516|179391|179516|179391|179509.1|179384.1|10
1721693130000|2024-07-23 00:05:30|179515.8|179390.8|179515.8|179390.8|179515.8|179390.8|179515.6|179390.6|3
1721693140000|2024-07-23 00:05:40|179515.9|179390.9|179515.7|179390.7|179515.9|179390.9|179515.2|179390.2|8
1721693150000|2024-07-23 00:05:50|179515.6|179390.6|179512|179387|179515.6|179390.6|179512|179387|5
1721693160000|2024-07-23 00:06:00|179513.5|179388.5|179513.5|179388.5|179513.5|179388.5|179513.5|179388.5|1
1721693170000|2024-07-23 00:06:10|179519.5|179390.6|179519.5|179390.6|179519.5|179390.6|179519.5|179390.6|1
1721693180000|2024-07-23 00:06:20|179514.3|179389.3|179512.6|179387.6|179514.3|179389.3|179512.4|179387.4|8
1721693190000|2024-07-23 00:06:30|179512.8|179387.8|179512.6|179387.6|179513.1|179388.1|179512.6|179387.6|4
1721693200000|2024-07-23 00:06:40|179512.5|179387.5|179513.2|179388.2|179513.4|179388.4|179512.5|179387.5|5
1721693210000|2024-07-23 00:06:50|179511.9|179386.9|179504.6|179379.6|179511.9|179386.9|179504.6|179379.6|2
1721693230000|2024-07-23 00:07:10|179509.6|179384.6|179509.6|179384.6|179509.6|179384.6|179509.6|179384.6|1
1721693260000|2024-07-23 00:07:40|179509.1|179383.1|179503.1|179378.1|179509.1|179383.1|179503.1|179378.1|2
1721693270000|2024-07-23 00:07:50|179503.8|179378.8|179503.8|179378.8|179503.8|179378.8|179503.8|179378.8|1
1721693280000|2024-07-23 00:08:00|179504.3|179379.3|179502.7|179377.7|179504.3|179379.3|179502.7|179377.7|2
1721693290000|2024-07-23 00:08:10|179508.4|179382.6|179508.4|179382.6|179508.4|179382.6|179508.4|179382.6|1
1721693300000|2024-07-23 00:08:20|179513.1|179388.1|179513.1|179388.1|179513.1|179388.1|179513.1|179388.1|1
1721693320000|2024-07-23 00:08:40|179511.2|179386.2|179511.2|179386.2|179511.2|179386.2|179511.2|179386.2|1
1721693330000|2024-07-23 00:08:50|179502.7|179377.7|179502.7|179377.7|179502.7|179377.7|179502.7|179377.7|1
1721693340000|2024-07-23 00:09:00|179501.7|179376.7|179508.2|179382.5|179508.2|179382.5|179501.7|179376.7|3
1721693350000|2024-07-23 00:09:10|179509.1|179383.2|179510.8|179383.4|179510.8|179383.4|179509.1|179383.2|2
1721693360000|2024-07-23 00:09:20|179508.9|179383.6|179513|179388|179513.4|179388.4|179508.9|179383.6|4
1721693370000|2024-07-23 00:09:30|179511.2|179386.2|179511.2|179386.2|179511.2|179386.2|179511.2|179386.2|1
1721693380000|2024-07-23 00:09:40|179511.5|179386.5|179511.5|179386.5|179511.5|179386.5|179511.5|179386.5|1
1721693390000|2024-07-23 00:09:50|179502.4|179377.4|179502.4|179377.4|179502.4|179377.4|179502.4|179377.4|1
1721693400000|2024-07-23 00:10:00|179508.7|179382.2|179510.4|179384|179510.4|179384|179508.7|179382.2|3
1721693410000|2024-07-23 00:10:10|179509|179383.4|179512.6|179387.6|179512.6|179387.6|179509|179383.4|2
1721693420000|2024-07-23 00:10:20|179513.2|179388.2|179512.9|179387.9|179513.2|179388.2|179512.9|179387.9|2
1721693430000|2024-07-23 00:10:30|179510.9|179385.9|179510.9|179385.9|179510.9|179385.9|179510.9|179385.9|1
1721693440000|2024-07-23 00:10:40|179511.2|179386.2|179511.6|179386.6|179511.7|179386.7|179510.8|179385.8|4
1721693450000|2024-07-23 00:10:50|179511.8|179386.8|179509.8|179384.8|179511.8|179386.8|179509.2|179384.2|4
1721693470000|2024-07-23 00:11:10|179509.4|179384.4|179510.6|179385.6|179510.6|179385.6|179509.4|179384.4|3
1721693480000|2024-07-23 00:11:20|179510.7|179385.7|179512.6|179387.6|179514.2|179389.2|179510.7|179385.7|3
1721693490000|2024-07-23 00:11:30|179514.3|179389.3|179514.3|179389.3|179514.3|179389.3|179514.3|179389.3|1
1721693500000|2024-07-23 00:11:40|179507.2|179382.2|179506.9|179381.9|179507.2|179382.2|179506.8|179381.8|4
1721693510000|2024-07-23 00:11:50|179511.2|179386.2|179518.2|179378.6|179518.2|179386.2|179511.2|179378.6|2
1721693520000|2024-07-23 00:12:00||179378.3||179378.6||179378.6||179378.3|4
1721693530000|2024-07-23 00:12:10||179387.1||179387.1||179387.1||179387.1|1
1721693540000|2024-07-23 00:12:20|179511.9|179386.9|179514.3|179389.3|179514.3|179389.3|179511.9|179386.9|2
1721693560000|2024-07-23 00:12:40|179516.2|179391.2|179516.2|179391.2|179516.2|179391.2|179516.2|179391.2|1
1721693570000|2024-07-23 00:12:50|179518.3|179387.2|179518.3|179387.2|179518.3|179387.2|179518.3|179387.2|1
1721693600000|2024-07-23 00:13:20|179511.9|179386.9|179511.9|179386.9|179511.9|179386.9|179511.9|179386.9|1
1721693620000|2024-07-23 00:13:40|179518.3|179387.2|179518.3|179387.2|179518.3|179387.2|179518.3|179387.2|1
1721693650000|2024-07-23 00:14:10|179511.9|179386.9|179511.9|179386.9|179511.9|179386.9|179511.9|179386.9|1
1721693660000|2024-07-23 00:14:20|179514.3|179389.3|179514.3|179389.3|179514.3|179389.3|179514.3|179389.3|1
1721693670000|2024-07-23 00:14:30|179514.1|179389.1|179516.1|179391.1|179516.1|179391.1|179514.1|179389.1|2
1721693680000|2024-07-23 00:14:40|179515.7|179390.7|179515.7|179390.7|179515.7|179390.7|179515.7|179390.7|1
1721693690000|2024-07-23 00:14:50|179516.1|179391.1|179526.2|179401.2|179530.3|179405.3|179516.1|179391.1|9
1721693700000|2024-07-23 00:15:00|179526.1|179401.1|179528.5|179403.5|179529|179404|179526.1|179401.1|4
1721693710000|2024-07-23 00:15:10|179528.6|179403.6|179537.7|179412.7|179538|179413|179528.6|179403.6|7
1721693720000|2024-07-23 00:15:20|179538.2|179413.2|179538.8|179413.8|179539.1|179414.1|179537.8|179412.8|11
1721693730000|2024-07-23 00:15:30|179538.6|179413.6|179538.6|179413.6|179538.6|179413.6|179538.6|179413.6|1
1721693740000|2024-07-23 00:15:40|179529.8|179404.8|179534.5|179409.5|179539|179414|179529.8|179404.8|6
1721693750000|2024-07-23 00:15:50|179534.9|179409.9|179542.3|179417.3|179542.3|179417.3|179534.9|179409.9|4
1721693770000|2024-07-23 00:16:10|179541.4|179416.4|179541.4|179416.4|179541.4|179416.4|179541.4|179416.4|1
1721693780000|2024-07-23 00:16:20|179533.3|179408.3|179532.9|179407.9|179533.3|179408.3|179532.9|179407.9|3
1721693790000|2024-07-23 00:16:30|179524.2|179399.2|179524.1|179399.1|179524.2|179399.2|179524.1|179399.1|2
1721693800000|2024-07-23 00:16:40|179535.5|179402.7|179537.2|179403.4|179537.2|179403.4|179535.5|179402.7|4
1721693810000|2024-07-23 00:16:50|179549.4|179402.9|179549.4|179402.9|179549.4|179402.9|179549.4|179402.9|1
1721693820000|2024-07-23 00:17:00|179542.7|179417.7|179542.7|179417.7|179542.7|179417.7|179542.7|179417.7|1
1721693830000|2024-07-23 00:17:10|179541.7|179416.7|179541.7|179416.7|179541.7|179416.7|179541.7|179416.7|1
1721693850000|2024-07-23 00:17:30|179534.2|179409.2|179543.1|179418.1|179543.1|179418.1|179534.2|179409.2|3
1721693860000|2024-07-23 00:17:40|179542.8|179417.8|179543|179418|179543.3|179418.3|179542.8|179417.8|3
1721693870000|2024-07-23 00:17:50|179543.3|179418.3|179538.4|179413.4|179543.7|179418.7|179538.4|179413.4|4
1721693880000|2024-07-23 00:18:00|179543.9|179418.9|179543.3|179418.3|179543.9|179418.9|179538.4|179413.4|5
1721693890000|2024-07-23 00:18:10|179542.3|179410.9|179542.3|179411|179542.3|179411|179528.7|179403.7|5
1721693900000|2024-07-23 00:18:20|179534.5|179409.5|179543.2|179418.2|179543.2|179418.2|179534.5|179409.5|2
1721693910000|2024-07-23 00:18:30|179544.5|179419.5|179545|179420|179545|179420|179544.5|179419.5|2
1721693920000|2024-07-23 00:18:40|179539.7|179414.7|179540|179415|179540|179415|179539.7|179414.7|3
1721693930000|2024-07-23 00:18:50|179539.9|179414.9|179545.1|179420.1|179545.1|179420.1|179539.8|179414.8|4
1721693940000|2024-07-23 00:19:00|179544.1|179419.1|179567.3|179442.3|179568.2|179443.2|179542.7|179417.7|7
1721693950000|2024-07-23 00:19:10|179566.8|179441.8|179566.9|179441.9|179567.4|179442.4|179566.8|179441.8|4
1721693960000|2024-07-23 00:19:20|179567.3|179442.3|179559.3|179434.3|179568.3|179443.3|179559.3|179434.3|9
1721693970000|2024-07-23 00:19:30|179562.5|179437.5|179564.7|179439.7|179570.4|179445.4|179559.7|179434.7|9
1721693980000|2024-07-23 00:19:40|179570.4|179445.4|179570.2|179445.2|179570.9|179445.9|179569.6|179444.6|9
1721693990000|2024-07-23 00:19:50|179570.7|179445.7|179572.1|179447.1|179572.1|179447.1|179570.5|179445.5|3
1721694020000|2024-07-23 00:20:20|179572.4|179447.4|179572.4|179447.4|179572.4|179447.4|179572.4|179447.4|1
1721694030000|2024-07-23 00:20:30|179570.3|179445.3|179570.1|179445.1|179570.3|179445.3|179570.1|179445.1|2
1721694040000|2024-07-23 00:20:40|179560.4|179435.4|179560.4|179435.4|179560.4|179435.4|179560.4|179435.4|1
1721694050000|2024-07-23 00:20:50|179565.9|179440.9|179565.9|179440.9|179565.9|179440.9|179565.9|179440.9|1
1721694060000|2024-07-23 00:21:00|179571.8|179446.8|179571.8|179446.8|179571.8|179446.8|179571.8|179446.8|1
1721694080000|2024-07-23 00:21:20|179570.1|179445.1|179570.1|179445.1|179570.1|179445.1|179570.1|179445.1|1
1721694090000|2024-07-23 00:21:30|179569.6|179444.6|179569.6|179444.6|179569.6|179444.6|179569.6|179444.6|1
1721694100000|2024-07-23 00:21:40|179558.7|179433.7|179568.3|179436|179568.3|179436|179558.7|179433.7|2
1721694130000|2024-07-23 00:22:10|179565|179440|179565|179440|179565|179440|179565|179440|1
1721694140000|2024-07-23 00:22:20|179559.1|179434.1|179559.1|179434.1|179559.1|179434.1|179559.1|179434.1|1
1721694150000|2024-07-23 00:22:30|179570.7|179445.7|179567.8|179442.8|179571.5|179446.5|179567.8|179442.8|3
1721694160000|2024-07-23 00:22:40|179562.7|179437.7|179562.7|179437.7|179562.7|179437.7|179562.7|179437.7|1
1721694170000|2024-07-23 00:22:50|179564.2|179439.2|179572.8|179447.8|179572.8|179447.8|179564.2|179439.2|2
1721694190000|2024-07-23 00:23:10|179570|179445|179570|179445|179570|179445|179570|179445|1
1721694210000|2024-07-23 00:23:30|179570.1|179445.1|179568.2|179443.2|179574.2|179449.2|179568.2|179443.2|4
1721694220000|2024-07-23 00:23:40|179568.8|179443.8|179575.8|179450.8|179575.8|179450.8|179568.8|179443.8|2
1721694230000|2024-07-23 00:23:50|179568.8|179443.8|179568.8|179443.8|179568.8|179443.8|179568.8|179443.8|1
1721694240000|2024-07-23 00:24:00|179568.7|179443.7|179575.8|179450.8|179575.8|179450.8|179568.7|179443.7|2
1721694250000|2024-07-23 00:24:10|179574.2|179449.2|179573.2|179448.2|179574.2|179449.2|179573.2|179448.2|4
1721694270000|2024-07-23 00:24:30|179574.4|179449.4|179567.5|179442.5|179574.4|179449.4|179567.5|179442.5|4
1721694280000|2024-07-23 00:24:40|179574.4|179449.4|179573.9|179448.9|179574.4|179449.4|179573.9|179448.9|2
1721694300000|2024-07-23 00:25:00|179572.5|179447.5|179572.5|179447.5|179572.5|179447.5|179572.5|179447.5|1
1721694310000|2024-07-23 00:25:10|179572.6|179447.6|179572.6|179447.6|179572.6|179447.6|179572.6|179447.6|1
1721694320000|2024-07-23 00:25:20|179573.1|179448.1|179566.9|179441.9|179573.1|179448.1|179566.9|179441.9|3
1721694330000|2024-07-23 00:25:30|179568.1|179443.1|179568.1|179443.1|179568.1|179443.1|179568.1|179443.1|1
1721694350000|2024-07-23 00:25:50|179559.1|179434.1|179568.1|179443.1|179568.1|179443.1|179559.1|179434.1|2
1721694360000|2024-07-23 00:26:00|179563.2|179438.2|179572.4|179447.4|179572.4|179447.4|179563.2|179438.2|2
1721694380000|2024-07-23 00:26:20|179573.1|179448.1|179574.2|179449.2|179574.2|179449.2|179573.1|179448.1|2
1721694400000|2024-07-23 00:26:40|179569.3|179444.3|179569.3|179444.3|179569.3|179444.3|179569.3|179444.3|1
1721694410000|2024-07-23 00:26:50|179569.4|179444.4|179565.3|179440.3|179569.4|179444.4|179565.3|179440.3|2
1721694420000|2024-07-23 00:27:00|179573.1|179448.1|179573.4|179448.4|179573.4|179448.4|179573.1|179448.1|2
1721694430000|2024-07-23 00:27:10|179572.4|179447.4|179574|179449|179574|179449|179572.4|179447.4|2
1721694440000|2024-07-23 00:27:20|179574.4|179449.4|179574.5|179449.5|179574.8|179449.8|179574.4|179449.4|3
1721694450000|2024-07-23 00:27:30|179567.6|179442.6|179569.9|179444.9|179569.9|179444.9|179560.8|179435.8|4
1721694460000|2024-07-23 00:27:40|179560.9|179435.9|179569.9|179444.9|179569.9|179444.9|179560.9|179435.9|2
1721694470000|2024-07-23 00:27:50|179565.5|179440.5|179565|179440|179565.5|179440.5|179565|179440|2
1721694480000|2024-07-23 00:28:00|179573|179448|179572.8|179447.8|179573|179448|179572.8|179447.8|2
1721694490000|2024-07-23 00:28:10|179574.4|179449.4|179574.4|179449.4|179574.4|179449.4|179574.4|179449.4|1
1721694510000|2024-07-23 00:28:30|179569.4|179444.4|179569.3|179444.3|179569.7|179444.7|179569.3|179444.3|3
1721694520000|2024-07-23 00:28:40|179564.2|179439.2|179564.2|179439.2|179564.2|179439.2|179564.2|179439.2|1
1721694530000|2024-07-23 00:28:50|179564.3|179439.3|179564.3|179439.3|179564.3|179439.3|179564.3|179439.3|1
1721694540000|2024-07-23 00:29:00|179564.4|179439.4|179574.7|179449.7|179574.7|179449.7|179564.4|179439.4|3
1721694570000|2024-07-23 00:29:30|179575.2|179450.2|179569.9|179444.9|179575.2|179450.2|179569.9|179444.9|3
1721694580000|2024-07-23 00:29:40|179564.6|179439.6|179564.6|179439.6|179564.6|179439.6|179564.6|179439.6|1
1721694600000|2024-07-23 00:30:00|179564.7|179439.7|179572.1|179447.1|179575.4|179450.4|179561.1|179436.1|10
1721694610000|2024-07-23 00:30:10|179571.9|179446.9|179572.1|179447.1|179572.1|179447.1|179571.9|179446.9|2
1721694620000|2024-07-23 00:30:20|179571.9|179446.9|179572.1|179447.1|179572.1|179447.1|179571.9|179446.9|4
1721694630000|2024-07-23 00:30:30|179571.9|179446.9|179554.9|179429.9|179571.9|179446.9|179554.9|179429.9|2
1721694640000|2024-07-23 00:30:40|179553.3|179428.3|179546|179421|179553.3|179428.3|179538.5|179413.5|6
1721694650000|2024-07-23 00:30:50|179546.1|179421.1|179546|179421|179546.1|179421.1|179545.9|179420.9|6
1721694660000|2024-07-23 00:31:00|179545.9|179420.9|179545.9|179420.9|179545.9|179420.9|179545.9|179420.9|1
1721694670000|2024-07-23 00:31:10|179546|179421|179532.1|179407.1|179546|179421|179530.1|179405.1|3
1721694690000|2024-07-23 00:31:30|179528.6|179403.6|179528.6|179403.6|179528.6|179403.6|179528.6|179403.6|1
1721694700000|2024-07-23 00:31:40|179535.7|179410.7|179535.7|179410.7|179535.7|179410.7|179535.7|179410.7|1
1721694730000|2024-07-23 00:32:10|179532.1|179407.1|179532.1|179407.1|179532.1|179407.1|179532.1|179407.1|1
1721694750000|2024-07-23 00:32:30|179528.5|179403.5|179528.5|179403.5|179528.5|179403.5|179528.5|179403.5|1
1721694760000|2024-07-23 00:32:40|179535.7|179410.7|179535.7|179410.7|179535.7|179410.7|179535.7|179410.7|1
1721694780000|2024-07-23 00:33:00|179541.4|179416.4|179544.4|179419.4|179544.4|179419.4|179541.4|179416.4|3
1721694790000|2024-07-23 00:33:10|179545.8|179420.8|179562.7|179437.7|179562.7|179437.7|179542.9|179417.9|5
1721694800000|2024-07-23 00:33:20|179563|179438|179564.6|179439.6|179564.6|179439.6|179563|179438|2
1721694840000|2024-07-23 00:34:00|179567.1|179442.1|179565.6|179440.6|179567.1|179442.1|179565.6|179440.6|2
1721694850000|2024-07-23 00:34:10|179566.2|179441.2|179565.8|179440.8|179566.2|179441.2|179565.8|179440.8|2
1721694860000|2024-07-23 00:34:20|179565.9|179440.9|179566.3|179441.3|179566.3|179441.3|179565.9|179440.9|2
1721694870000|2024-07-23 00:34:30|179571.5|179446.5|179571.5|179446.5|179571.5|179446.5|179571.5|179446.5|1
1721694880000|2024-07-23 00:34:40|179562.6|179437.6|179562.6|179437.6|179562.6|179437.6|179562.6|179437.6|1
1721694890000|2024-07-23 00:34:50|179564.4|179439.4|179580.6|179455.6|179583|179458|179564.4|179439.4|8
1721694900000|2024-07-23 00:35:00|179580.5|179455.5|179580.6|179455.6|179580.6|179455.6|179580.5|179455.5|2
1721694910000|2024-07-23 00:35:10|179580.5|179455.5|179580.3|179455.3|179580.5|179455.5|179580.3|179455.3|2
1721694920000|2024-07-23 00:35:20|179580.2|179455.2|179574.5|179449.5|179580.2|179455.2|179568.5|179443.5|6
1721694940000|2024-07-23 00:35:40|179568.3|179443.3|179568.3|179443.3|179568.3|179443.3|179568.3|179443.3|1
1721694950000|2024-07-23 00:35:50|179570.9|179445.9|179570.9|179445.9|179570.9|179445.9|179570.9|179445.9|1
1721694970000|2024-07-23 00:36:10|179574.9|179449.9|179568.3|179443.3|179574.9|179449.9|179568.3|179443.3|2
1721694980000|2024-07-23 00:36:20|179574.5|179449.5|179540.9|179415.9|179574.5|179449.5|179540.9|179415.9|6
1721694990000|2024-07-23 00:36:30|179544.8|179419.8|179540.5|179415.5|179544.8|179419.8|179540.5|179415.5|5
1721695000000|2024-07-23 00:36:40|179541.8|179416.8|179541.8|179416.8|179541.8|179416.8|179540.5|179415.5|3
1721695010000|2024-07-23 00:36:50|179540.5|179415.5|179540.5|179415.5|179540.5|179415.5|179540.5|179415.5|1
1721695020000|2024-07-23 00:37:00|179539.8|179414.8|179523.1|179398.1|179540.6|179415.6|179523.1|179398.1|8
1721695030000|2024-07-23 00:37:10|179530.3|179405.3|179530.3|179405.3|179530.3|179405.3|179530.3|179405.3|1
1721695040000|2024-07-23 00:37:20|179530.1|179405.1|179522.6|179397.6|179530.1|179405.1|179519.6|179394.6|5
1721695050000|2024-07-23 00:37:30|179515.6|179390.6|179523.1|179398.1|179523.1|179398.1|179515.6|179390.6|3
1721695060000|2024-07-23 00:37:40|179516.2|179391.2|179511.8|179386.8|179516.2|179391.2|179511.8|179386.8|3
1721695070000|2024-07-23 00:37:50|179510.6|179385.6|179516.4|179391.4|179516.4|179391.4|179510.6|179385.6|2
1721695080000|2024-07-23 00:38:00|179516.1|179391.1|179516.1|179391.1|179516.1|179391.1|179516.1|179391.1|1
1721695090000|2024-07-23 00:38:10|179506.3|179381.3|179516.1|179391.1|179516.1|179391.1|179506.3|179381.3|2
1721695100000|2024-07-23 00:38:20|179517.5|179392.5|179520.3|179395.3|179521.7|179396.7|179513|179388|7
1721695110000|2024-07-23 00:38:30|179513|179388|179520.6|179395.6|179520.6|179395.6|179513|179388|5
1721695130000|2024-07-23 00:38:50|179518.7|179393.7|179519.7|179394.7|179519.7|179394.7|179518.7|179393.7|2
1721695150000|2024-07-23 00:39:10|179519.3|179394.3|179525.6|179400.6|179525.6|179400.6|179519.3|179394.3|2
1721695160000|2024-07-23 00:39:20|179525.8|179400.8|179549.2|179424.2|179551.4|179426.4|179525.8|179400.8|7
1721695180000|2024-07-23 00:39:40|179549.6|179424.6|179549.6|179424.6|179549.6|179424.6|179549.6|179424.6|1
1721695190000|2024-07-23 00:39:50|179544.6|179419.6|179546.4|179421.4|179546.4|179421.4|179544.6|179419.6|2
1721695200000|2024-07-23 00:40:00|179531.3|179406.3|179546.4|179421.4|179546.4|179421.4|179531.3|179406.3|2
1721695210000|2024-07-23 00:40:10|179542.7|179417.7|179545.1|179420.1|179545.1|179420.1|179541.9|179416.9|3
1721695220000|2024-07-23 00:40:20|179546.6|179421.6|179546.5|179421.5|179546.6|179421.6|179546.5|179421.5|2
1721695230000|2024-07-23 00:40:30|179546.9|179421.9|179544.3|179419.3|179546.9|179421.9|179544.3|179419.3|2
1721695250000|2024-07-23 00:40:50|179542.7|179417.7|179542.7|179417.7|179542.7|179417.7|179542.7|179417.7|1
1721695260000|2024-07-23 00:41:00|179545.4|179420.4|179550.3|179425.3|179550.3|179425.3|179544.4|179419.4|3
1721695270000|2024-07-23 00:41:10|179550.8|179425.8|179550.8|179425.8|179550.8|179425.8|179550.8|179425.8|1
1721695290000|2024-07-23 00:41:30|179550.9|179425.9|179550.9|179425.9|179550.9|179425.9|179550.9|179425.9|1
1721695300000|2024-07-23 00:41:40|179550.5|179425.5|179550.5|179425.5|179550.5|179425.5|179550.5|179425.5|1
1721695320000|2024-07-23 00:42:00|179536.5|179411.5|179536.5|179411.5|179536.5|179411.5|179536.5|179411.5|1
1721695330000|2024-07-23 00:42:10|179542.4|179416|179564.3|179439.3|179564.3|179439.3|179540.8|179415.8|5
1721695340000|2024-07-23 00:42:20|179563.5|179438.5|179563.5|179438.5|179563.5|179438.5|179563.5|179438.5|1
1721695350000|2024-07-23 00:42:30|179561.5|179436.5|179561.5|179436.5|179561.5|179436.5|179561.5|179436.5|1
1721695360000|2024-07-23 00:42:40|179560.6|179435.6|179560.6|179435.6|179560.6|179435.6|179560.6|179435.6|1
1721695370000|2024-07-23 00:42:50|179559.6|179434.6|179559.6|179434.6|179559.6|179434.6|179559.6|179434.6|1
1721695390000|2024-07-23 00:43:10|179561.6|179436.6|179561.3|179436.3|179561.6|179436.6|179561.3|179436.3|2
1721695400000|2024-07-23 00:43:20|179556|179427.4|179556|179427.4|179556|179427.4|179556|179427.4|1
1721695430000|2024-07-23 00:43:50|179547.6|179422.6|179547.6|179422.6|179547.6|179422.6|179547.6|179422.6|1
1721695440000|2024-07-23 00:44:00|179557|179432|179563.8|179438.8|179572.9|179447.9|179557|179432|3
1721695470000|2024-07-23 00:44:30|179553.7|179428.7|179553.7|179428.7|179553.7|179428.7|179553.7|179428.7|1
1721695480000|2024-07-23 00:44:40|179563.6|179438.6|179561.6|179436.6|179563.6|179438.6|179561.6|179436.6|2
1721695500000|2024-07-23 00:45:00|179565|179440|179564.7|179439.7|179565|179440|179564.7|179439.7|2
1721695510000|2024-07-23 00:45:10|179565.5|179440.5|179565.5|179440.5|179565.5|179440.5|179565.5|179440.5|1
1721695520000|2024-07-23 00:45:20|179564.5|179439.5|179564.8|179439.8|179564.8|179439.8|179564.5|179439.5|2
1721695530000|2024-07-23 00:45:30|179562.2|179437.2|179562.3|179437.3|179562.5|179437.5|179562.2|179437.2|3
1721695550000|2024-07-23 00:45:50|179564.8|179439.8|179564.8|179439.8|179564.8|179439.8|179564.8|179439.8|1
1721695560000|2024-07-23 00:46:00|179565.8|179440.8|179564.1|179439.1|179565.8|179440.8|179559.2|179434.2|5
1721695570000|2024-07-23 00:46:10|179564.3|179439.3|179564.3|179439.3|179564.3|179439.3|179564.3|179439.3|1
1721695580000|2024-07-23 00:46:20|179562.3|179437.3|179562.3|179437.3|179562.3|179437.3|179562.3|179437.3|1
1721695590000|2024-07-23 00:46:30|179562.4|179437.4|179553.2|179428.2|179562.4|179437.4|179553.2|179428.2|2
1721695600000|2024-07-23 00:46:40|179553.3|179428.3|179553.3|179428.3|179553.3|179428.3|179553.3|179428.3|1
1721695610000|2024-07-23 00:46:50|179559.1|179434.1|179559|179434|179559.1|179434.1|179559|179434|2
1721695620000|2024-07-23 00:47:00|179564.5|179439.5|179564.5|179439.5|179564.5|179439.5|179564.5|179439.5|1
1721695630000|2024-07-23 00:47:10|179564.6|179439.6|179564.6|179439.6|179564.6|179439.6|179564.6|179439.6|1
1721695640000|2024-07-23 00:47:20|179562.5|179437.5|179562.5|179437.5|179562.5|179437.5|179562.5|179437.5|1
1721695650000|2024-07-23 00:47:30|179553.5|179428.5|179553.5|179428.5|179553.5|179428.5|179553.5|179428.5|1
1721695660000|2024-07-23 00:47:40|179559.2|179434.2|179559.2|179434.2|179559.2|179434.2|179559.2|179434.2|1
1721695670000|2024-07-23 00:47:50|179564.6|179439.6|179565.2|179440.2|179565.2|179440.2|179564.6|179439.6|2
1721695680000|2024-07-23 00:48:00|179583.2|179458.2|179586.5|179461.5|179586.5|179461.5|179581.1|179456.1|9
1721695690000|2024-07-23 00:48:10|179589.1|179464.1|179587.5|179462.5|179589.1|179464.1|179586.5|179461.5|6
1721695700000|2024-07-23 00:48:20|179586|179461|179589|179464|179589|179464|179586|179461|3
1721695710000|2024-07-23 00:48:30|179589.6|179464.6|179583.1|179458.1|179590.2|179465.2|179583.1|179458.1|4
1721695730000|2024-07-23 00:48:50|179583.2|179458.2|179580.8|179455.8|179583.2|179458.2|179580.8|179455.8|2
1721695740000|2024-07-23 00:49:00|179584.9|179459.9|179584.9|179459.9|179584.9|179459.9|179584.9|179459.9|1
1721695750000|2024-07-23 00:49:10|179585.6|179460.6|179583.7|179458.7|179585.6|179460.6|179583.7|179458.7|3
1721695770000|2024-07-23 00:49:30|179583.8|179458.8|179580.8|179455.8|179583.8|179458.8|179579.4|179454.4|6
1721695780000|2024-07-23 00:49:40|179579.4|179454.4|179576|179451|179579.4|179454.4|179576|179451|3
1721695790000|2024-07-23 00:49:50|179580.5|179455.5|179580.5|179455.5|179580.5|179455.5|179580.5|179455.5|1
1721695800000|2024-07-23 00:50:00|179581.9|179456.9|179594.3|179469.3|179596.3|179471.3|179581.9|179456.9|8
1721695810000|2024-07-23 00:50:10|179594.9|179469.9|179592.9|179467.9|179594.9|179469.9|179589.4|179464.4|8
1721695820000|2024-07-23 00:50:20|179589.4|179464.4|179589.4|179464.4|179589.4|179464.4|179589.4|179464.4|1
1721695830000|2024-07-23 00:50:30|179592.2|179467.2|179589.2|179464.2|179592.2|179467.2|179589.2|179464.2|5
1721695840000|2024-07-23 00:50:40|179585.4|179460.4|179589.2|179464.2|179593.4|179468.4|179585.4|179460.4|9
1721695850000|2024-07-23 00:50:50|179586.8|179461.8|179586.8|179461.8|179589.2|179464.2|179586.8|179461.8|4
1721695860000|2024-07-23 00:51:00|179587|179462|179583|179458|179587|179462|179579.7|179454.7|9
1721695870000|2024-07-23 00:51:10|179584.4|179459.4|179584.8|179459.8|179584.8|179459.8|179583|179458|6
1721695880000|2024-07-23 00:51:20|179585.4|179460.4|179628.1|179503.1|179628.1|179503.1|179585.4|179460.4|14
1721695890000|2024-07-23 00:51:30|179627.7|179502.7|179621.7|179496.7|179627.7|179502.7|179617.5|179492.5|20
1721695900000|2024-07-23 00:51:40|179622.6|179497.6|179623.5|179498.5|179623.5|179498.5|179622|179497|6
1721695910000|2024-07-23 00:51:50|179623.4|179498.4|179625.5|179500.5|179625.6|179500.6|179623.4|179498.4|4
1721695920000|2024-07-23 00:52:00|179624.4|179499.4|179633|179508|179633|179508|179622|179497|10
1721695930000|2024-07-23 00:52:10|179632.9|179507.9|179644.2|179519.2|179644.8|179519.8|179632.8|179507.8|14
1721695940000|2024-07-23 00:52:20|179643.7|179518.7|179634.6|179509.6|179643.7|179518.7|179634.6|179509.6|7
1721695950000|2024-07-23 00:52:30|179634.8|179509.8|179637|179512|179637|179512|179633.3|179508.3|7
1721695960000|2024-07-23 00:52:40|179642.7|179517.7|179644.7|179519.7|179652|179527|179642.7|179517.7|13
1721695970000|2024-07-23 00:52:50|179643.7|179518.7|179628|179503|179643.7|179518.7|179626|179501|8
1721695980000|2024-07-23 00:53:00|179626.3|179501.3|179615.4|179490.4|179626.7|179501.7|179610.4|179485.4|11
1721695990000|2024-07-23 00:53:10|179615.6|179490.6|179616.9|179491.9|179618.6|179493.6|179615.6|179490.6|10
1721696000000|2024-07-23 00:53:20|179617.1|179492.1|179615.7|179490.7|179617.8|179492.8|179615.7|179490.7|5
1721696010000|2024-07-23 00:53:30|179614.9|179489.9|179615.3|179490.3|179615.8|179490.8|179614.3|179489.3|8
1721696020000|2024-07-23 00:53:40|179616.9|179491.9|179627.7|179502.7|179630.4|179505.4|179616.9|179491.9|10
1721696030000|2024-07-23 00:53:50|179625.6|179500.6|179621|179496|179632.9|179507.9|179613.2|179488.2|12
1721696040000|2024-07-23 00:54:00|179620.7|179495.7|179619.6|179494.6|179620.7|179495.7|179619.6|179494.6|2
1721696050000|2024-07-23 00:54:10|179619.4|179494.4|179635.1|179510.1|179635.1|179510.1|179619.4|179494.4|9
1721696060000|2024-07-23 00:54:20|179635.2|179510.2|179643.2|179518.2|179643.2|179518.2|179635.2|179510.2|5
1721696090000|2024-07-23 00:54:50|179638.5|179513.5|179626.4|179501.4|179638.5|179513.5|179626.4|179501.4|2
1721696100000|2024-07-23 00:55:00|179637.7|179512.7|179645.5|179520.5|179651.3|179526.3|179637.7|179512.7|7
1721696110000|2024-07-23 00:55:10|179646.2|179521.2|179643.9|179518.9|179648.1|179523.1|179642.8|179517.8|4
1721696120000|2024-07-23 00:55:20|179642.8|179517.8|179643.1|179518.1|179646.4|179521.4|179637.9|179512.9|21
1721696130000|2024-07-23 00:55:30|179644.1|179519.1|179640.6|179515.6|179644.6|179519.6|179637|179512|10
1721696140000|2024-07-23 00:55:40|179639.6|179514.6|179638.4|179513.4|179642.3|179517.3|179636.5|179511.5|9
1721696150000|2024-07-23 00:55:50|179634.4|179509.4|179614|179489|179634.4|179509.4|179613|179488|5
1721696160000|2024-07-23 00:56:00|179616.7|179491.7|179639.5|179514.5|179639.7|179514.7|179616.7|179491.7|7
1721696170000|2024-07-23 00:56:10|179639.3|179514.3|179637.7|179512.7|179641|179516|179637.7|179512.7|11
1721696180000|2024-07-23 00:56:20|179637.8|179512.8|179640.2|179515.2|179644.5|179519.5|179637.8|179512.8|17
1721696190000|2024-07-23 00:56:30|179644.2|179519.2|179633.2|179508.2|179644.2|179519.2|179631.1|179506.1|20
1721696200000|2024-07-23 00:56:40|179631.5|179506.5|179619.2|179494.2|179636.4|179511.4|179615.8|179490.8|14
1721696210000|2024-07-23 00:56:50|179617.8|179492.8|179615.8|179490.8|179618.3|179493.3|179614.1|179489.1|7
1721696230000|2024-07-23 00:57:10|179614.3|179489.3|179616|179491|179616|179491|179613.9|179488.9|5
1721696240000|2024-07-23 00:57:20|179613.8|179488.8|179613.8|179488.8|179613.8|179488.8|179613.8|179488.8|1
1721696250000|2024-07-23 00:57:30|179616.7|179491.7|179613.8|179488.8|179616.7|179491.7|179613.8|179488.8|2
1721696260000|2024-07-23 00:57:40|179616.7|179491.7|179616.7|179491.7|179616.7|179491.7|179613.8|179488.8|3
1721696270000|2024-07-23 00:57:50|179608.5|179483.5|179609.7|179484.7|179614|179489|179608.5|179483.5|8
1721696280000|2024-07-23 00:58:00|179615.2|179490.2|179619.1|179494.1|179623.4|179498.4|179615.2|179490.2|12
1721696290000|2024-07-23 00:58:10|179618.1|179493.1|179617.8|179492.8|179618.1|179493.1|179613.7|179488.7|4
1721696300000|2024-07-23 00:58:20|179618.1|179493.1|179617.9|179492.9|179618.1|179493.1|179617.2|179492.2|5
1721696310000|2024-07-23 00:58:30|179617.8|179492.8|179619.6|179494.6|179619.6|179494.6|179617.6|179492.6|7
1721696320000|2024-07-23 00:58:40|179619.2|179494.2|179618.3|179493.3|179620.7|179495.7|179616.5|179491.5|10
1721696330000|2024-07-23 00:58:50|179618.5|179493.5|179618.5|179493.5|179618.5|179493.5|179618.5|179493.5|1
1721696340000|2024-07-23 00:59:00|179618|179493|179618|179493|179618|179493|179618|179493|1
1721696350000|2024-07-23 00:59:10|179610.8|179485.8|179613|179488|179614.2|179489.2|179610.8|179485.8|3
1721696360000|2024-07-23 00:59:20|179615.7|179490.7|179614.2|179489.2|179615.7|179490.7|179613.7|179488.7|6
1721696380000|2024-07-23 00:59:40|179617|179492|179615.1|179490.1|179617|179492|179615.1|179490.1|2
1721696390000|2024-07-23 00:59:50|179610.8|179485.8|179617|179492|179617|179492|179610.8|179485.8|4
1721696400000|2024-07-23 01:00:00|179617.2|179492.2|179616.5|179491.5|179617.8|179492.8|179613.6|179488.6|6
1721696430000|2024-07-23 01:00:30|179615.6|179490.6|179609.8|179484.8|179615.9|179490.9|179609.8|179484.8|5
1721696440000|2024-07-23 01:00:40|179610.3|179485.3|179614.7|179489.7|179614.7|179489.7|179610.3|179485.3|3
1721696450000|2024-07-23 01:00:50|179615.9|179490.9|179615.9|179490.9|179615.9|179490.9|179615.9|179490.9|1
1721696460000|2024-07-23 01:01:00|179616.6|179491.6|179616.6|179491.6|179617|179492|179614|179489|5
1721696480000|2024-07-23 01:01:20|179616.7|179491.7|179616.9|179491.9|179616.9|179491.9|179616.6|179491.6|5
1721696490000|2024-07-23 01:01:30|179616.6|179491.6|179614.7|179489.7|179616.6|179491.6|179612.7|179487.7|8
1721696500000|2024-07-23 01:01:40|179613.5|179488.5|179614.5|179489.5|179614.7|179489.7|179613.5|179488.5|4
1721696510000|2024-07-23 01:01:50|179613.5|179488.5|179614.1|179489.1|179614.1|179489.1|179613.3|179488.3|3
1721696520000|2024-07-23 01:02:00|179618.1|179493.1|179616.4|179491.4|179618.1|179493.1|179612.6|179487.6|6
1721696530000|2024-07-23 01:02:10|179616.9|179491.9|179617.1|179492.1|179617.1|179492.1|179616.9|179491.9|2
1721696550000|2024-07-23 01:02:30|179612.7|179487.7|179612.7|179487.7|179612.7|179487.7|179612.7|179487.7|1
1721696560000|2024-07-23 01:02:40|179613.5|179488.5|179619|179494|179619.4|179494.4|179613.5|179488.5|5
1721696570000|2024-07-23 01:02:50|179619.2|179494.2|179619.5|179494.5|179620.4|179495.4|179619.2|179494.2|3
1721696580000|2024-07-23 01:03:00|179619.8|179494.8|179618.9|179493.9|179619.8|179494.8|179618.5|179493.5|3
1721696610000|2024-07-23 01:03:30|179607.5|179482.5|179607.5|179482.5|179607.5|179482.5|179607.5|179482.5|1
1721696630000|2024-07-23 01:03:50|179605.1|179480.1|179617.5|179492.5|179617.5|179492.5|179605.1|179480.1|7
1721696640000|2024-07-23 01:04:00|179617.1|179492.1|179612.4|179487.4|179617.1|179492.1|179610.5|179485.5|4
1721696660000|2024-07-23 01:04:20|179612.1|179487.1|179611.6|179486.6|179612.1|179487.1|179610.4|179485.4|5
1721696680000|2024-07-23 01:04:40|179612|179487|179614.5|179489.5|179614.5|179489.5|179612|179487|2
1721696690000|2024-07-23 01:04:50|179614.9|179489.9|179613.2|179488.2|179614.9|179489.9|179613.2|179488.2|3
1721696700000|2024-07-23 01:05:00|179613.6|179488.6|179615.7|179490.7|179615.8|179490.8|179613.1|179488.1|11
1721696710000|2024-07-23 01:05:10|179614.3|179489.3|179613.6|179488.6|179614.3|179489.3|179612.4|179487.4|7
1721696720000|2024-07-23 01:05:20|179615.2|179490.2|179614|179489|179615.7|179490.7|179613.6|179488.6|12
1721696730000|2024-07-23 01:05:30|179614.3|179489.3|179614.6|179489.6|179616|179491|179613.5|179488.5|7
1721696740000|2024-07-23 01:05:40|179615|179490|179617.1|179492.1|179617.1|179492.1|179615|179490|5
1721696750000|2024-07-23 01:05:50|179617.6|179492.6|179615.2|179490.2|179617.7|179492.7|179615.2|179490.2|4
1721696760000|2024-07-23 01:06:00|179615.1|179490.1|179611.3|179486.3|179615.1|179490.1|179611.3|179486.3|5
1721696770000|2024-07-23 01:06:10|179611.2|179486.2|179610.1|179485.1|179611.2|179486.2|179610.1|179485.1|2
1721696780000|2024-07-23 01:06:20|179611.2|179486.2|179611.2|179486.2|179611.2|179486.2|179611.2|179486.2|1
1721696790000|2024-07-23 01:06:30|179610.2|179485.2|179610.2|179485.2|179610.2|179485.2|179610.2|179485.2|1
1721696800000|2024-07-23 01:06:40|179608.2|179483.2|179608.2|179483.2|179608.2|179483.2|179608.2|179483.2|1
1721696810000|2024-07-23 01:06:50|179608.3|179483.3|179610.9|179485.9|179611.5|179486.5|179608.3|179483.3|4
1721696820000|2024-07-23 01:07:00|179608.5|179483.5|179611.4|179486.4|179615.3|179490.3|179608.5|179483.5|8
1721696830000|2024-07-23 01:07:10|179612.8|179487.8|179614.6|179489.6|179614.6|179489.6|179612.8|179487.8|3
1721696840000|2024-07-23 01:07:20|179613.5|179488.5|179614.6|179489.6|179614.6|179489.6|179613.4|179488.4|3
1721696850000|2024-07-23 01:07:30|179615.2|179490.2|179613|179488|179615.2|179490.2|179613|179488|3
1721696860000|2024-07-23 01:07:40|179614.6|179489.6|179613.4|179488.4|179614.6|179489.6|179613.4|179488.4|4
1721696870000|2024-07-23 01:07:50|179613.7|179488.7|179611.8|179486.8|179613.7|179488.7|179610.5|179485.5|6
1721696880000|2024-07-23 01:08:00|179612.6|179487.6|179612.6|179487.6|179612.6|179487.6|179612.6|179487.6|1
1721696890000|2024-07-23 01:08:10|179613.2|179488.2|179612|179487|179613.2|179488.2|179610.9|179485.9|3
1721696900000|2024-07-23 01:08:20|179611.8|179486.8|179610.8|179485.8|179611.8|179486.8|179609.5|179484.5|5
1721696910000|2024-07-23 01:08:30|179609.7|179484.7|179611|179486|179611|179486|179609.7|179484.7|4
1721696920000|2024-07-23 01:08:40|179609.7|179484.7|179613.5|179488.5|179613.5|179488.5|179609.7|179484.7|3
1721696940000|2024-07-23 01:09:00|179613.8|179488.8|179613.8|179488.8|179613.8|179488.8|179613.8|179488.8|1
1721696950000|2024-07-23 01:09:10|179613.5|179488.5|179608.7|179483.7|179613.5|179488.5|179607.5|179482.5|5
1721696960000|2024-07-23 01:09:20|179608.5|179483.5|179608.5|179483.5|179608.5|179483.5|179608.5|179483.5|1
1721696970000|2024-07-23 01:09:30|179607.2|179482.2|179608.5|179483.5|179608.5|179483.5|179607.2|179482.2|2
1721696980000|2024-07-23 01:09:40|179607.3|179482.3|179610|179485|179610|179485|179607.3|179482.3|4
1721697000000|2024-07-23 01:10:00|179609.1|179484.1|179609|179484|179609.1|179484.1|179608.3|179483.3|3
1721697010000|2024-07-23 01:10:10|179608.8|179483.8|179608.8|179483.8|179608.8|179483.8|179608.8|179483.8|1
1721697020000|2024-07-23 01:10:20|179608.3|179483.3|179608.3|179483.3|179608.3|179483.3|179608.3|179483.3|1
1721697030000|2024-07-23 01:10:30|179607.8|179482.8|179609.7|179484.7|179609.7|179484.7|179607.8|179482.8|2
1721697040000|2024-07-23 01:10:40|179611.7|179486.7|179611.7|179486.7|179611.7|179486.7|179611.7|179486.7|1
1721697050000|2024-07-23 01:10:50|179609.2|179484.2|179609.2|179484.2|179609.2|179484.2|179609.2|179484.2|1
1721697070000|2024-07-23 01:11:10|179607.2|179482.2|179606.4|179481.4|179607.2|179482.2|179606.4|179481.4|2
1721697080000|2024-07-23 01:11:20|179606.8|179481.8|179606.8|179481.8|179606.8|179481.8|179606.8|179481.8|1
1721697090000|2024-07-23 01:11:30|179611|179486|179578.9|179453.9|179611|179486|179577|179452|8
1721697100000|2024-07-23 01:11:40|179579.3|179454.3|179579.9|179454.9|179579.9|179454.9|179579.3|179454.3|2
1721697130000|2024-07-23 01:12:10|179577.5|179452.5|179577.5|179452.5|179577.5|179452.5|179577.5|179452.5|1
1721697140000|2024-07-23 01:12:20|179577.8|179452.8|179579|179454|179579|179454|179577.8|179452.8|3
1721697150000|2024-07-23 01:12:30|179581.3|179456.3|179581.3|179456.3|179581.3|179456.3|179581.3|179456.3|1
1721697160000|2024-07-23 01:12:40|179580.7|179455.7|179580.7|179455.7|179580.7|179455.7|179580.7|179455.7|1
1721697170000|2024-07-23 01:12:50|179581.4|179456.4|179581.4|179456.4|179581.4|179456.4|179581.4|179456.4|1
1721697180000|2024-07-23 01:13:00|179578|179453|179578|179453|179578|179453|179578|179453|1
1721697200000|2024-07-23 01:13:20|179578.1|179453.1|179543.5|179418.5|179580.2|179455.2|179543.5|179418.5|14
1721697210000|2024-07-23 01:13:30|179544.9|179419.9|179543.9|179418.9|179544.9|179419.9|179543.9|179418.9|7
1721697220000|2024-07-23 01:13:40|179544.1|179419.1|179544.2|179419.2|179544.2|179419.2|179543.8|179418.8|4
1721697230000|2024-07-23 01:13:50|179542.1|179417.1|179545.3|179420.3|179546.1|179421.1|179541.2|179416.2|9
1721697240000|2024-07-23 01:14:00|179546.3|179421.3|179545.9|179420.9|179546.5|179421.5|179541.5|179416.5|9
1721697250000|2024-07-23 01:14:10|179546.3|179421.3|179546|179421|179546.3|179421.3|179542.8|179417.8|11
1721697260000|2024-07-23 01:14:20|179544.7|179419.7|179535.9|179410.9|179544.7|179419.7|179535.9|179410.9|8
1721697270000|2024-07-23 01:14:30|179536.4|179411.4|179535.6|179410.6|179536.4|179411.4|179535.6|179410.6|2
1721697280000|2024-07-23 01:14:40|179535.2|179410.2|179534.4|179409.4|179535.2|179410.2|179534.4|179409.4|2
1721697290000|2024-07-23 01:14:50|179533.6|179408.6|179532|179407|179533.6|179408.6|179532|179407|2
1721697300000|2024-07-23 01:15:00|179532.4|179407.4|179503.8|179378.8|179532.4|179407.4|179503.8|179378.8|7
1721697310000|2024-07-23 01:15:10|179506.7|179381.7|179502.4|179377.4|179506.7|179381.7|179497.9|179372.9|18
1721697320000|2024-07-23 01:15:20|179501.2|179376.2|179501.5|179376.5|179502.5|179377.5|179498.9|179373.9|19
1721697330000|2024-07-23 01:15:30|179499.3|179374.3|179501.5|179376.5|179502.9|179377.9|179499.3|179374.3|14
1721697340000|2024-07-23 01:15:40|179497.5|179372.5|179494.5|179369.5|179504|179379|179494.5|179369.5|15
1721697350000|2024-07-23 01:15:50|179499|179374|179495|179370|179503.5|179378.5|179493.7|179368.7|18
1721697360000|2024-07-23 01:16:00|179497.6|179372.6|179504.2|179379.2|179505|179380|179494.9|179369.9|17
1721697370000|2024-07-23 01:16:10|179500.1|179375.1|179504.2|179379.2|179504.2|179379.2|179495|179370|16
1721697380000|2024-07-23 01:16:20|179502|179377|179505.9|179380.9|179506.1|179381.1|179499.7|179374.7|13
1721697390000|2024-07-23 01:16:30|179507.1|179382.1|179507.2|179382.2|179507.2|179382.2|179504|179379|5
1721697400000|2024-07-23 01:16:40|179506.8|179381.8|179506.8|179381.8|179506.8|179381.8|179506.8|179381.8|1
1721697410000|2024-07-23 01:16:50|179507.2|179382.2|179507.2|179382.2|179507.9|179382.9|179507.2|179382.2|3
1721697420000|2024-07-23 01:17:00|179505.4|179380.4|179520.7|179395.7|179523.6|179398.6|179505.4|179380.4|14
1721697430000|2024-07-23 01:17:10|179520.9|179395.9|179521.1|179396.1|179521.6|179396.6|179520.9|179395.9|3
1721697440000|2024-07-23 01:17:20|179520.4|179395.4|179525.1|179400.1|179525.1|179400.1|179515.1|179390.1|8
1721697460000|2024-07-23 01:17:40|179524.8|179399.8|179524.8|179399.8|179524.8|179399.8|179524.8|179399.8|1
1721697470000|2024-07-23 01:17:50|179523.4|179398.4|179522.2|179397.2|179523.4|179398.4|179511.4|179386.4|31
1721697480000|2024-07-23 01:18:00|179523.5|179398.5|179496.5|179371.5|179526.1|179401.1|179496.3|179371.3|15
1721697490000|2024-07-23 01:18:10|179497.8|179372.8|179495.3|179370.3|179497.8|179372.8|179495|179370|12
1721697500000|2024-07-23 01:18:20|179493.7|179368.7|179463.8|179338.8|179493.7|179368.7|179463.8|179338.8|26
1721697510000|2024-07-23 01:18:30|179464|179339|179469.2|179344.2|179471.4|179346.4|179464|179339|13
1721697520000|2024-07-23 01:18:40|179469.8|179344.8|179468.9|179343.9|179469.8|179344.8|179467.2|179342.2|12
1721697530000|2024-07-23 01:18:50|179467.2|179342.2|179465.9|179340.9|179469.7|179344.7|179465.3|179340.3|13
1721697540000|2024-07-23 01:19:00|179466.2|179341.2|179468.2|179343.2|179469.5|179344.5|179466.2|179341.2|14
1721697550000|2024-07-23 01:19:10|179468.4|179343.4|179468|179343|179468.4|179343.4|179467.9|179342.9|3
1721697560000|2024-07-23 01:19:20|179468.4|179343.4|179468.4|179343.4|179468.4|179343.4|179468.4|179343.4|1
1721697570000|2024-07-23 01:19:30|179468.2|179343.2|179467.1|179342.1|179468.2|179343.2|179467.1|179342.1|2
1721697590000|2024-07-23 01:19:50|179469.3|179344.3|179469.3|179344.3|179469.3|179344.3|179469.3|179344.3|1
1721697600000|2024-07-23 01:20:00|179470.3|179345.3|179471.6|179346.6|179486.6|179361.6|179470|179345|15
1721697610000|2024-07-23 01:20:10|179470.7|179345.7|179468.6|179343.6|179470.7|179345.7|179467.9|179342.9|19
1721697620000|2024-07-23 01:20:20|179469.3|179344.3|179468.9|179343.9|179469.3|179344.3|179468.5|179343.5|4
1721697630000|2024-07-23 01:20:30|179469.3|179344.3|179464.1|179339.1|179469.6|179344.6|179459.5|179334.5|28
1721697640000|2024-07-23 01:20:40|179465.4|179340.4|179464|179339|179468.8|179343.8|179462|179337|13
1721697650000|2024-07-23 01:20:50|179466.2|179341.2|179459.6|179334.6|179467.8|179342.8|179459.6|179334.6|13
1721697660000|2024-07-23 01:21:00|179462.3|179337.3|179454.4|179329.4|179465.2|179340.2|179454.4|179329.4|19
1721697670000|2024-07-23 01:21:10|179455|179330|179455|179330|179455|179330|179455|179330|1
1721697680000|2024-07-23 01:21:20|179454.9|179329.9|179454.9|179329.9|179454.9|179329.9|179454.9|179329.9|1
1721697690000|2024-07-23 01:21:30|179451.9|179326.9|179454.9|179329.9|179454.9|179329.9|179450.1|179325.1|7
1721697700000|2024-07-23 01:21:40|179453.1|179328.1|179453.1|179328.1|179453.1|179328.1|179452.1|179327.1|3
1721697710000|2024-07-23 01:21:50|179452.1|179327.1|179445.5|179320.5|179452.1|179327.1|179445.5|179320.5|5
1721697720000|2024-07-23 01:22:00|179441.5|179316.5|179442.5|179317.5|179442.5|179317.5|179440.9|179315.9|5
1721697730000|2024-07-23 01:22:10|179441.4|179316.4|179442.5|179317.5|179442.5|179317.5|179441.4|179316.4|12
1721697740000|2024-07-23 01:22:20|179441.5|179316.5|179451.2|179326.2|179451.2|179326.2|179441.5|179316.5|12
1721697750000|2024-07-23 01:22:30|179449.2|179324.2|179439.3|179314.3|179449.2|179324.2|179439.3|179314.3|13
1721697760000|2024-07-23 01:22:40|179439.8|179314.8|179438.9|179313.9|179439.8|179314.8|179438.9|179313.9|4
1721697770000|2024-07-23 01:22:50|179440.8|179315.8|179442.1|179317.1|179442.1|179317.1|179440.6|179315.6|9
1721697780000|2024-07-23 01:23:00|179440.5|179315.5|179440.9|179315.9|179442.3|179317.3|179440.5|179315.5|14
1721697790000|2024-07-23 01:23:10|179442.2|179317.2|179447.4|179322.4|179447.4|179322.4|179440.9|179315.9|5
1721697800000|2024-07-23 01:23:20|179447.5|179322.5|179447.4|179322.4|179447.5|179322.5|179442.4|179317.4|5
1721697810000|2024-07-23 01:23:30|179442.6|179317.6|179442.6|179317.6|179447.5|179322.5|179440.9|179315.9|7
1721697820000|2024-07-23 01:23:40|179447.2|179322.2|179447.4|179322.4|179447.6|179322.6|179447.2|179322.2|5
1721697830000|2024-07-23 01:23:50|179448|179323|179448.1|179323.1|179448.1|179323.1|179447.4|179322.4|9
1721697840000|2024-07-23 01:24:00|179444.3|179319.3|179444|179319|179448.5|179323.5|179442.2|179317.2|17
1721697850000|2024-07-23 01:24:10|179444.2|179319.2|179444.2|179319.2|179444.2|179319.2|179444|179319|3
1721697860000|2024-07-23 01:24:20|179443.8|179318.8|179443.8|179318.8|179443.8|179318.8|179443.8|179318.8|1
1721697870000|2024-07-23 01:24:30|179441.4|179316.4|179441.4|179316.4|179441.4|179316.4|179441.4|179316.4|1
1721697880000|2024-07-23 01:24:40|179441.2|179316.2|179443.9|179318.9|179443.9|179318.9|179441.2|179316.2|4
1721697890000|2024-07-23 01:24:50|179444|179319|179444|179319|179444|179319|179444|179319|1
1721697910000|2024-07-23 01:25:10|179441.3|179316.3|179441.3|179316.3|179441.3|179316.3|179441.3|179316.3|1
1721697920000|2024-07-23 01:25:20|179442.2|179317.2|179444.2|179319.2|179444.6|179319.6|179442.2|179317.2|9
1721697930000|2024-07-23 01:25:30|179444.6|179319.6|179443.2|179318.2|179444.9|179319.9|179441|179316|5
1721697940000|2024-07-23 01:25:40|179443.8|179318.8|179443.8|179318.8|179443.8|179318.8|179442.2|179317.2|7
1721697950000|2024-07-23 01:25:50|179442|179317|179444|179319|179444|179319|179442|179317|3
1721697960000|2024-07-23 01:26:00|179443.7|179318.7|179441.9|179316.9|179443.9|179318.9|179440.5|179315.5|5
1721697970000|2024-07-23 01:26:10|179441.4|179316.4|179442|179317|179442|179317|179441.4|179316.4|3
1721697980000|2024-07-23 01:26:20|179441.7|179316.7|179442.5|179317.5|179442.5|179317.5|179441.7|179316.7|3
1721697990000|2024-07-23 01:26:30|179440.7|179315.7|179441.4|179316.4|179441.4|179316.4|179440.2|179315.2|4
1721698000000|2024-07-23 01:26:40|179443.3|179318.3|179441.4|179316.4|179443.3|179318.3|179441.4|179316.4|5
1721698010000|2024-07-23 01:26:50|179441.9|179316.9|179449.7|179324.7|179449.7|179324.7|179441.9|179316.9|8
1721698030000|2024-07-23 01:27:10|179450.3|179325.3|179450.3|179325.3|179450.3|179325.3|179450.3|179325.3|1
1721698050000|2024-07-23 01:27:30|179440.6|179315.6|179440.6|179315.6|179440.6|179315.6|179440.6|179315.6|1
1721698070000|2024-07-23 01:27:50|179446.3|179321.3|179449.2|179324.2|179449.2|179324.2|179446.3|179321.3|2
1721698090000|2024-07-23 01:28:10|179449.8|179324.8|179449.4|179324.4|179449.8|179324.8|179449.4|179324.4|2
1721698110000|2024-07-23 01:28:30|179447.4|179322.4|179447.4|179322.4|179447.4|179322.4|179447.4|179322.4|1
1721698120000|2024-07-23 01:28:40|179450.9|179325.9|179452.9|179327.9|179452.9|179327.9|179450.9|179325.9|3
1721698150000|2024-07-23 01:29:10|179449.1|179324.1|179449.1|179324.1|179449.1|179324.1|179449.1|179324.1|1
1721698160000|2024-07-23 01:29:20|179450.6|179325.6|179450.6|179325.6|179450.6|179325.6|179450.6|179325.6|1
1721698170000|2024-07-23 01:29:30|179450.2|179325.2|179450.2|179325.2|179450.2|179325.2|179450.2|179325.2|1
1721698180000|2024-07-23 01:29:40|179451.4|179326.4|179451.4|179326.4|179451.4|179326.4|179451.4|179326.4|1
1721698200000|2024-07-23 01:30:00|179451.6|179326.6|179449.7|179324.7|179451.6|179326.6|179447.5|179322.5|8
1721698210000|2024-07-23 01:30:10|179451|179326|179451.9|179326.9|179451.9|179326.9|179451|179326|2
1721698230000|2024-07-23 01:30:30|179451|179326|179451|179326|179451|179326|179451|179326|1
1721698240000|2024-07-23 01:30:40|179452.4|179327.4|179456.8|179331.8|179456.8|179331.8|179452.4|179327.4|5
1721698250000|2024-07-23 01:30:50|179457.2|179332.2|179467.5|179342.5|179467.5|179342.5|179457.2|179332.2|4
1721698260000|2024-07-23 01:31:00|179467.9|179342.9|179452.9|179327.9|179469.9|179344.9|179450.8|179325.8|9
1721698280000|2024-07-23 01:31:20|179452|179327|179452|179327|179452|179327|179452|179327|1
1721698290000|2024-07-23 01:31:30|179448.7|179323.7|179448.7|179323.7|179448.7|179323.7|179448.7|179323.7|1
1721698310000|2024-07-23 01:31:50|179450.6|179325.6|179461.2|179336.2|179461.2|179336.2|179450.6|179325.6|6
1721698350000|2024-07-23 01:32:30|179453.5|179328.5|179459.2|179334.2|179459.2|179334.2|179453.5|179328.5|2
1721698360000|2024-07-23 01:32:40|179458.7|179333.7|179456.2|179331.2|179458.7|179333.7|179456.2|179331.2|4
1721698370000|2024-07-23 01:32:50|179455.7|179330.7|179456.8|179331.8|179458.1|179333.1|179455.7|179330.7|13
1721698380000|2024-07-23 01:33:00|179457.4|179332.4|179456.7|179331.7|179457.8|179332.8|179455.5|179330.5|10
1721698410000|2024-07-23 01:33:30|179456.1|179331.1|179456.1|179331.1|179456.1|179331.1|179456.1|179331.1|1
1721698420000|2024-07-23 01:33:40|179450.1|179325.1|179456.3|179331.3|179456.3|179331.3|179450.1|179325.1|2
1721698430000|2024-07-23 01:33:50|179457.8|179332.8|179457.8|179332.8|179457.8|179332.8|179457.8|179332.8|1
1721698450000|2024-07-23 01:34:10|179458|179333|179458.9|179333.9|179459.7|179334.7|179458|179333|3
1721698460000|2024-07-23 01:34:20|179458.4|179333.4|179459.1|179334.1|179459.1|179334.1|179458.4|179333.4|2
1721698480000|2024-07-23 01:34:40|179459.9|179334.9|179459.9|179334.9|179459.9|179334.9|179459.9|179334.9|1
1721698490000|2024-07-23 01:34:50|179458.6|179333.6|179458.6|179333.6|179458.6|179333.6|179458.6|179333.6|1
1721698510000|2024-07-23 01:35:10|179455.4|179330.4|179461|179336|179463.7|179338.7|179455.4|179330.4|7
1721698530000|2024-07-23 01:35:30|179461.5|179336.5|179464.2|179339.2|179464.2|179339.2|179461.5|179336.5|5
1721698540000|2024-07-23 01:35:40|179464.7|179339.7|179464.8|179339.8|179464.8|179339.8|179464.7|179339.7|2
1721698550000|2024-07-23 01:35:50|179464.9|179339.9|179464.9|179339.9|179464.9|179339.9|179464.9|179339.9|1
1721698560000|2024-07-23 01:36:00|179465.4|179340.4|179465.3|179340.3|179465.4|179340.4|179465.3|179340.3|2
1721698590000|2024-07-23 01:36:30|179463.4|179338.4|179467.8|179342.8|179468.9|179343.9|179462.3|179337.3|8
1721698600000|2024-07-23 01:36:40|179468.3|179343.3|179467.7|179342.7|179468.8|179343.8|179466.7|179341.7|8
1721698610000|2024-07-23 01:36:50|179468.7|179343.7|179468.3|179343.3|179468.7|179343.7|179468.3|179343.3|2
1721698620000|2024-07-23 01:37:00|179467.8|179342.8|179467.8|179342.8|179467.8|179342.8|179467.8|179342.8|1
1721698630000|2024-07-23 01:37:10|179466.6|179341.6|179466.2|179341.2|179466.6|179341.6|179466.2|179341.2|2
1721698640000|2024-07-23 01:37:20|179465.9|179340.9|179465.5|179340.5|179465.9|179340.9|179464.9|179339.9|7
1721698650000|2024-07-23 01:37:30|179465.3|179340.3|179466|179341|179466|179341|179465.3|179340.3|2
1721698660000|2024-07-23 01:37:40|179466.2|179341.2|179466.5|179341.5|179467.2|179342.2|179466.2|179341.2|4
1721698680000|2024-07-23 01:38:00|179466.3|179341.3|179466.1|179341.1|179466.3|179341.3|179466.1|179341.1|2
1721698690000|2024-07-23 01:38:10|179464.5|179339.5|179464.5|179339.5|179464.5|179339.5|179464.5|179339.5|1
1721698700000|2024-07-23 01:38:20|179467.2|179342.2|179467.2|179342.2|179467.2|179342.2|179467.2|179342.2|1
1721698720000|2024-07-23 01:38:40|179467.5|179342.5|179468.4|179343.4|179468.4|179343.4|179467.5|179342.5|3
1721698730000|2024-07-23 01:38:50|179467.7|179342.7|179467.7|179342.7|179467.7|179342.7|179467.7|179342.7|1
1721698740000|2024-07-23 01:39:00|179467.2|179342.2|179466.5|179341.5|179467.2|179342.2|179465.9|179340.9|20
1721698750000|2024-07-23 01:39:10|179466|179341|179467.8|179342.8|179467.8|179342.8|179465.4|179340.4|6
1721698760000|2024-07-23 01:39:20|179467.6|179342.6|179466.4|179341.4|179467.6|179342.6|179466.4|179341.4|2
1721698770000|2024-07-23 01:39:30|179465.9|179340.9|179465.9|179340.9|179465.9|179340.9|179465.9|179340.9|1
1721698780000|2024-07-23 01:39:40|179466.3|179341.3|179464.9|179339.9|179466.3|179341.3|179464.6|179339.6|5
1721698790000|2024-07-23 01:39:50|179465.4|179340.4|179465.9|179340.9|179465.9|179340.9|179465.4|179340.4|2
1721698800000|2024-07-23 01:40:00|179466.3|179341.3|179467.1|179342.1|179467.1|179342.1|179466.3|179341.3|3
1721698810000|2024-07-23 01:40:10|179468|179343|179468|179343|179468|179343|179468|179343|1
1721698820000|2024-07-23 01:40:20|179468.6|179343.6|179468.6|179343.6|179468.6|179343.6|179468.6|179343.6|1
1721698830000|2024-07-23 01:40:30|179466.4|179341.4|179466.4|179341.4|179466.4|179341.4|179466.4|179341.4|1
1721698840000|2024-07-23 01:40:40|179464.5|179339.5|179464.5|179339.5|179464.5|179339.5|179464.5|179339.5|1
1721698860000|2024-07-23 01:41:00|179467.9|179342.9|179467.9|179342.9|179467.9|179342.9|179467.9|179342.9|1
1721698870000|2024-07-23 01:41:10|179466.4|179341.4|179467.6|179342.6|179467.6|179342.6|179466.4|179341.4|2
1721698880000|2024-07-23 01:41:20|179475.2|179350.2|179475.3|179350.3|179475.9|179350.9|179474.5|179349.5|6
1721698890000|2024-07-23 01:41:30|179476.9|179351.9|179477.4|179352.4|179477.4|179352.4|179476.9|179351.9|2
1721698900000|2024-07-23 01:41:40|179478.3|179353.3|179491.3|179366.3|179491.3|179366.3|179478.3|179353.3|7
1721698910000|2024-07-23 01:41:50|179490.3|179365.3|179490.3|179365.3|179490.3|179365.3|179490.3|179365.3|1
1721698930000|2024-07-23 01:42:10|179486.7|179361.7|179489.9|179364.9|179489.9|179364.9|179486.7|179361.7|3
1721698960000|2024-07-23 01:42:40|179486|179361|179486|179361|179486|179361|179486|179361|1
1721698970000|2024-07-23 01:42:50|179492.7|179367.7|179492.7|179367.7|179492.7|179367.7|179492.7|179367.7|1
1721698980000|2024-07-23 01:43:00|179493.1|179368.1|179493.1|179368.1|179493.1|179368.1|179493.1|179368.1|1
1721699000000|2024-07-23 01:43:20|179493.8|179368.8|179496.3|179371.3|179496.3|179371.3|179493.8|179368.8|6
1721699010000|2024-07-23 01:43:30|179496|179371|179496|179371|179496|179371|179496|179371|1
1721699020000|2024-07-23 01:43:40|179495.5|179370.5|179495.5|179370.5|179495.5|179370.5|179495.5|179370.5|1
1721699040000|2024-07-23 01:44:00|179495.9|179370.9|179495.9|179370.9|179495.9|179370.9|179495.9|179370.9|1
1721699060000|2024-07-23 01:44:20|179495.7|179370.7|179495.7|179370.7|179495.7|179370.7|179495.7|179370.7|1
1721699070000|2024-07-23 01:44:30|179495.5|179370.5|179495.5|179370.5|179495.5|179370.5|179495.5|179370.5|1
1721699090000|2024-07-23 01:44:50|179496|179371|179496.1|179371.1|179496.1|179371.1|179496|179371|2
1721699100000|2024-07-23 01:45:00|179495.7|179370.7|179487.8|179362.8|179495.7|179370.7|179487.8|179362.8|8
1721699110000|2024-07-23 01:45:10|179488.1|179363.1|179488.4|179363.4|179488.4|179363.4|179488.1|179363.1|2
1721699120000|2024-07-23 01:45:20|179489.2|179364.2|179488.9|179363.9|179489.2|179364.2|179488.9|179363.9|2
1721699130000|2024-07-23 01:45:30|179489.4|179364.4|179495.7|179370.7|179495.7|179370.7|179489.4|179364.4|9
1721699150000|2024-07-23 01:45:50|179496.4|179371.4|179496.4|179371.4|179496.4|179371.4|179496.4|179371.4|1
1721699160000|2024-07-23 01:46:00|179495.3|179370.3|179495.3|179370.3|179495.3|179370.3|179495.3|179370.3|1
1721699190000|2024-07-23 01:46:30|179495.6|179370.6|179495.6|179370.6|179495.6|179370.6|179495.6|179370.6|1
1721699200000|2024-07-23 01:46:40|179498.3|179373.3|179495.5|179370.5|179498.3|179373.3|179494.3|179369.3|5
1721699210000|2024-07-23 01:46:50|179495.8|179370.8|179494.9|179369.9|179495.8|179370.8|179494.1|179369.1|9
1721699220000|2024-07-23 01:47:00|179495.3|179370.3|179486.8|179361.8|179495.3|179370.3|179486.8|179361.8|6
1721699230000|2024-07-23 01:47:10|179488.1|179363.1|179488.1|179363.1|179488.1|179363.1|179488.1|179363.1|1
1721699240000|2024-07-23 01:47:20|179487.1|179362.1|179483.9|179358.9|179487.1|179362.1|179483.9|179358.9|2
1721699270000|2024-07-23 01:47:50|179479.3|179354.3|179478.9|179353.9|179479.3|179354.3|179478.9|179353.9|2
1721699280000|2024-07-23 01:48:00|179483.9|179358.9|179483.9|179358.9|179483.9|179358.9|179483.9|179358.9|1
1721699300000|2024-07-23 01:48:20|179484.5|179359.5|179484.8|179359.8|179484.8|179359.8|179484|179359|3
1721699320000|2024-07-23 01:48:40|179480.2|179355.2|179480.2|179355.2|179480.2|179355.2|179480.2|179355.2|1
1721699340000|2024-07-23 01:49:00|179485.4|179360.4|179484.3|179359.3|179485.4|179360.4|179483.4|179358.4|4
1721699360000|2024-07-23 01:49:20|179485.3|179360.3|179484.6|179359.6|179485.3|179360.3|179484.6|179359.6|2
1721699370000|2024-07-23 01:49:30|179485.4|179360.4|179480.1|179355.1|179485.4|179360.4|179480.1|179355.1|2
1721699380000|2024-07-23 01:49:40|179479|179354|179479|179354|179480.1|179355.1|179479|179354|3
1721699390000|2024-07-23 01:49:50|179473.4|179348.4|179485.7|179360.7|179485.7|179360.7|179473.4|179348.4|3
1721699400000|2024-07-23 01:50:00|179484.9|179359.9|179485.7|179360.7|179485.7|179360.7|179484.9|179359.9|2
1721699410000|2024-07-23 01:50:10|179484.7|179359.7|179484.7|179359.7|179484.7|179359.7|179484.7|179359.7|1
1721699430000|2024-07-23 01:50:30|179478.7|179353.7|179478.7|179353.7|179478.7|179353.7|179478.7|179353.7|1
1721699450000|2024-07-23 01:50:50|179470.4|179345.4|179483.3|179358.3|179483.3|179358.3|179470.4|179345.4|2
1721699480000|2024-07-23 01:51:20|179482.2|179357.2|179478.7|179353.7|179482.2|179357.2|179478.7|179353.7|2
1721699500000|2024-07-23 01:51:40|179482.3|179357.3|179482.3|179357.3|179482.3|179357.3|179482.3|179357.3|1
1721699520000|2024-07-23 01:52:00|179483.4|179358.4|179483.4|179358.4|179483.4|179358.4|179483.4|179358.4|1
1721699530000|2024-07-23 01:52:10|179476.8|179351.8|179476.8|179351.8|179476.8|179351.8|179476.8|179351.8|1
1721699540000|2024-07-23 01:52:20|179480.2|179355.2|179481.2|179356.2|179481.2|179356.2|179478|179353|9
1721699550000|2024-07-23 01:52:30|179481.8|179356.8|179482.1|179357.1|179482.1|179357.1|179481.8|179356.8|2
1721699570000|2024-07-23 01:52:50|179480.4|179355.4|179481.5|179356.5|179481.5|179356.5|179480.4|179355.4|2
1721699600000|2024-07-23 01:53:20|179483.3|179358.3|179483.3|179358.3|179483.3|179358.3|179483.3|179358.3|1
1721699610000|2024-07-23 01:53:30|179480.7|179355.7|179480.7|179355.7|179480.7|179355.7|179480.7|179355.7|1
1721699640000|2024-07-23 01:54:00|179469.8|179344.8|179469.8|179344.8|179469.8|179344.8|179469.8|179344.8|1
1721699650000|2024-07-23 01:54:10|179469.9|179344.9|179483|179358|179483|179358|179469.9|179344.9|4
1721699680000|2024-07-23 01:54:40|179480.6|179355.6|179482.3|179357.3|179482.3|179357.3|179480.5|179355.5|3
1721699700000|2024-07-23 01:55:00|179481.2|179356.2|179483.3|179358.3|179483.3|179358.3|179481.2|179356.2|3
1721699710000|2024-07-23 01:55:10|179481.4|179356.4|179480|179355|179481.4|179356.4|179480|179355|2
1721699720000|2024-07-23 01:55:20|179481.3|179356.3|179483.4|179358.4|179483.4|179358.4|179481.3|179356.3|3
1721699740000|2024-07-23 01:55:40|179482.5|179357.5|179484.1|179359.1|179484.1|179359.1|179482.5|179357.5|2
1721699750000|2024-07-23 01:55:50|179482.8|179357.8|179480.6|179355.6|179482.8|179357.8|179477.6|179352.6|8
1721699760000|2024-07-23 01:56:00|179481.8|179356.8|179481.8|179356.8|179481.8|179356.8|179481.8|179356.8|1
1721699780000|2024-07-23 01:56:20|179482.7|179357.7|179483.4|179358.4|179483.4|179358.4|179475.6|179350.6|9
1721699790000|2024-07-23 01:56:30|179481.9|179356.9|179482.1|179357.1|179482.1|179357.1|179481.9|179356.9|2
1721699810000|2024-07-23 01:56:50|179482|179357|179482.1|179357.1|179482.1|179357.1|179482|179357|2
1721699820000|2024-07-23 01:57:00|179480.3|179355.3|179480.3|179355.3|179480.3|179355.3|179480.3|179355.3|1
1721699830000|2024-07-23 01:57:10|179480.7|179355.7|179483.3|179358.3|179483.3|179358.3|179480.7|179355.7|3
1721699840000|2024-07-23 01:57:20|179480.1|179355.1|179478.7|179353.7|179480.1|179355.1|179478.7|179353.7|2
1721699850000|2024-07-23 01:57:30|179477.7|179352.7|179477.7|179352.7|179477.7|179352.7|179477.7|179352.7|1
1721699870000|2024-07-23 01:57:50|179479|179354|179485.2|179360.2|179485.2|179360.2|179479|179354|3
1721699900000|2024-07-23 01:58:20|179480.6|179355.6|179464.7|179339.7|179480.6|179355.6|179463.2|179338.2|5
1721699930000|2024-07-23 01:58:50|179454.4|179329.4|179453.7|179328.7|179454.4|179329.4|179453.4|179328.4|3
1721699940000|2024-07-23 01:59:00|179452.7|179327.7|179450.6|179325.6|179456.7|179331.7|179450.6|179325.6|8
1721699970000|2024-07-23 01:59:30|179446.5|179321.5|179446.5|179321.5|179446.5|179321.5|179446.5|179321.5|1
1721699980000|2024-07-23 01:59:40|179450.7|179325.7|179451.5|179326.5|179454.9|179329.9|179450.7|179325.7|11
1721699990000|2024-07-23 01:59:50|179451.1|179326.1|179451.1|179326.1|179454|179329|179451.1|179326.1|15
1721700000000|2024-07-23 02:00:00|179453.3|179328.3|179453.3|179328.3|179453.3|179328.3|179453.3|179328.3|1
1721700030000|2024-07-23 02:00:30|179447.9|179322.9|179450.6|179325.6|179450.6|179325.6|179447.9|179322.9|3
1721700050000|2024-07-23 02:00:50|179453|179328|179453|179328|179453|179328|179453|179328|1
1721700060000|2024-07-23 02:01:00|179452|179327|179452|179327|179452|179327|179452|179327|1
1721700080000|2024-07-23 02:01:20|179447.9|179322.9|179447.9|179322.9|179447.9|179322.9|179447.9|179322.9|1
1721700090000|2024-07-23 02:01:30|179450.1|179325.1|179449.3|179324.3|179450.1|179325.1|179449.3|179324.3|2
1721700100000|2024-07-23 02:01:40|179450.4|179325.4|179450.4|179325.4|179450.4|179325.4|179450.4|179325.4|1
1721700110000|2024-07-23 02:01:50|179452.2|179327.2|179452.2|179327.2|179452.2|179327.2|179452.2|179327.2|1
1721700120000|2024-07-23 02:02:00|179451.7|179326.7|179415.4|179290.4|179451.7|179326.7|179409.6|179284.6|10
1721700130000|2024-07-23 02:02:10|179414.5|179289.5|179399.8|179274.8|179414.5|179289.5|179398.5|179273.5|6
1721700150000|2024-07-23 02:02:30|179400.2|179275.2|179401|179276|179401|179276|179400.2|179275.2|2
1721700160000|2024-07-23 02:02:40|179400.2|179275.2|179400.2|179275.2|179400.2|179275.2|179400.2|179275.2|1
1721700170000|2024-07-23 02:02:50|179398.4|179273.4|179400.8|179275.8|179401.6|179276.6|179396.6|179271.6|16
1721700180000|2024-07-23 02:03:00|179400.7|179275.7|179398.3|179273.3|179402.3|179277.3|179396|179271|11
1721700190000|2024-07-23 02:03:10|179400.4|179275.4|179399.7|179274.7|179405.4|179280.4|179397.4|179272.4|9
1721700200000|2024-07-23 02:03:20|179400.1|179275.1|179399.7|179274.7|179400.1|179275.1|179399.7|179274.7|2
1721700220000|2024-07-23 02:03:40|179392.4|179267.4|179393.3|179268.3|179394.5|179269.5|179392.4|179267.4|4
1721700240000|2024-07-23 02:04:00|179397.5|179272.5|179398.7|179273.7|179398.7|179273.7|179397.5|179272.5|2
1721700250000|2024-07-23 02:04:10|179400.5|179275.5|179402.4|179277.4|179406.6|179281.6|179399.4|179274.4|14
1721700260000|2024-07-23 02:04:20|179403.8|179278.8|179401.3|179276.3|179404.1|179279.1|179401.1|179276.1|13
1721700270000|2024-07-23 02:04:30|179401.1|179276.1|179402.4|179277.4|179403.6|179278.6|179401.1|179276.1|7
1721700280000|2024-07-23 02:04:40|179402.1|179277.1|179401.7|179276.7|179402.6|179277.6|179400.4|179275.4|11
1721700290000|2024-07-23 02:04:50|179401.4|179276.4|179398.6|179273.6|179401.4|179276.4|179397.3|179272.3|12
1721700300000|2024-07-23 02:05:00|179397.3|179272.3|179389.1|179264.1|179398.5|179273.5|179386.1|179261.1|13
1721700340000|2024-07-23 02:05:40|179384.4|179259.4|179384.4|179259.4|179384.4|179259.4|179384.4|179259.4|1
1721700350000|2024-07-23 02:05:50|179387.8|179262.8|179387.1|179262.1|179387.8|179262.8|179387.1|179262.1|2
1721700360000|2024-07-23 02:06:00|179386.4|179261.4|179377.1|179252.1|179386.4|179261.4|179375.6|179250.6|5
1721700370000|2024-07-23 02:06:10|179378.1|179253.1|179379.1|179254.1|179379.1|179254.1|179378.1|179253.1|2
1721700390000|2024-07-23 02:06:30|179378.1|179253.1|179377.6|179252.6|179378.1|179253.1|179375.2|179250.2|7
1721700400000|2024-07-23 02:06:40|179377.4|179252.4|179377.4|179252.4|179377.4|179252.4|179377.4|179252.4|1
1721700410000|2024-07-23 02:06:50|179375.5|179250.5|179377.5|179252.5|179377.5|179252.5|179375.5|179250.5|2
1721700420000|2024-07-23 02:07:00|179377.9|179252.9|179380.5|179255.5|179380.8|179255.8|179377.9|179252.9|7
1721700450000|2024-07-23 02:07:30|179379.4|179254.4|179379.4|179254.4|179379.4|179254.4|179379.4|179254.4|1
1721700460000|2024-07-23 02:07:40|179374.7|179249.7|179379.1|179254.1|179379.7|179254.7|179374.7|179249.7|5
1721700470000|2024-07-23 02:07:50|179376.5|179251.5|179379.3|179254.3|179379.5|179254.5|179376.5|179251.5|7
1721700480000|2024-07-23 02:08:00|179381.3|179256.3|179382.2|179257.2|179382.2|179257.2|179381.3|179256.3|2
1721700490000|2024-07-23 02:08:10|179385.8|179260.8|179390.2|179265.2|179392.5|179267.5|179383.5|179258.5|11
1721700520000|2024-07-23 02:08:40|179384|179259|179383|179258|179384|179259|179383|179258|2
1721700540000|2024-07-23 02:09:00|179381.8|179256.8|179389.1|179264.1|179390.3|179265.3|179381.8|179256.8|5
1721700550000|2024-07-23 02:09:10|179389.7|179264.7|179389.7|179264.7|179389.7|179264.7|179389.7|179264.7|1
1721700570000|2024-07-23 02:09:30|179389.6|179264.6|179383|179258|179389.6|179264.6|179383|179258|3
1721700580000|2024-07-23 02:09:40|179374.9|179249.9|179374.9|179249.9|179374.9|179249.9|179374.9|179249.9|1
1721700590000|2024-07-23 02:09:50|179386.4|179261.4|179386.4|179261.4|179386.4|179261.4|179386.4|179261.4|1
1721700600000|2024-07-23 02:10:00|179388|179263|179388|179263|179388|179263|179388|179263|1
1721700630000|2024-07-23 02:10:30|179383|179258|179383|179258|179383|179258|179383|179258|1
1721700640000|2024-07-23 02:10:40|179381.8|179256.8|179383|179258|179383|179258|179381.8|179256.8|2
1721700650000|2024-07-23 02:10:50|179388.2|179263.2|179388.2|179263.2|179388.2|179263.2|179388.2|179263.2|1
1721700660000|2024-07-23 02:11:00|179387.7|179262.7|179388.3|179263.3|179388.3|179263.3|179386|179261|4
1721700670000|2024-07-23 02:11:10|179386.3|179261.3|179386.3|179261.3|179386.3|179261.3|179386.3|179261.3|1
1721700690000|2024-07-23 02:11:30|179380.9|179255.9|179380.9|179255.9|179380.9|179255.9|179380.9|179255.9|1
1721700710000|2024-07-23 02:11:50|179381.5|179256.5|179381.5|179256.5|179381.5|179256.5|179381.5|179256.5|1
1721700720000|2024-07-23 02:12:00|179387.4|179262.4|179387.4|179262.4|179387.4|179262.4|179387.4|179262.4|1
1721700760000|2024-07-23 02:12:40|179381.5|179256.5|179385|179260|179385|179260|179381.5|179256.5|2
1721700770000|2024-07-23 02:12:50|179389.9|179264.9|179389.9|179264.9|179389.9|179264.9|179389.9|179264.9|1
1721700780000|2024-07-23 02:13:00|179391.1|179266.1|179406.6|179281.6|179406.6|179281.6|179391.1|179266.1|9
1721700790000|2024-07-23 02:13:10|179408|179283|179410.7|179285.7|179410.8|179285.8|179408|179283|5
1721700810000|2024-07-23 02:13:30|179411.4|179286.4|179410.5|179285.5|179411.4|179286.4|179410.5|179285.5|2
1721700820000|2024-07-23 02:13:40|179410.7|179285.7|179410.7|179285.7|179410.7|179285.7|179410.7|179285.7|1
1721700840000|2024-07-23 02:14:00|179410.5|179285.5|179393.7|179268.7|179410.5|179285.5|179393.7|179268.7|3
1721700850000|2024-07-23 02:14:10|179402.6|179277.6|179403|179278|179403|179278|179402.6|179277.6|2
1721700860000|2024-07-23 02:14:20|179403.5|179278.5|179407.7|179282.7|179407.7|179282.7|179403.5|179278.5|3
1721700870000|2024-07-23 02:14:30|179410.2|179285.2|179410.2|179285.2|179410.2|179285.2|179410.2|179285.2|1
1721700880000|2024-07-23 02:14:40|179410.5|179285.5|179413|179288|179414.7|179289.7|179410.5|179285.5|6
1721700890000|2024-07-23 02:14:50|179413.5|179288.5|179414.8|179289.8|179414.8|179289.8|179411.8|179286.8|8
1721700930000|2024-07-23 02:15:30|179409.9|179284.9|179420.7|179295.7|179420.7|179295.7|179409.9|179284.9|5
1721700940000|2024-07-23 02:15:40|179422.1|179297.1|179426.4|179301.4|179430.6|179305.6|179421.7|179296.7|6
1721700950000|2024-07-23 02:15:50|179426|179301|179426|179301|179426|179301|179426|179301|1
1721700980000|2024-07-23 02:16:20|179409|179284|179409|179284|179409|179284|179409|179284|1
1721700990000|2024-07-23 02:16:30|179423|179298|179423|179298|179423|179298|179423|179298|1
1721701000000|2024-07-23 02:16:40|179424.2|179299.2|179446|179321|179446|179321|179424.2|179299.2|8
1721701010000|2024-07-23 02:16:50|179443.4|179318.4|179452.3|179327.3|179453.1|179328.1|179441.2|179316.2|27
1721701020000|2024-07-23 02:17:00|179446.6|179321.6|179459.5|179334.5|179460.1|179335.1|179446.6|179321.6|23
1721701030000|2024-07-23 02:17:10|179457.7|179332.7|179457.3|179332.3|179461.2|179336.2|179457.3|179332.3|9
1721701040000|2024-07-23 02:17:20|179458.3|179333.3|179458.6|179333.6|179458.6|179333.6|179458.3|179333.3|2
1721701050000|2024-07-23 02:17:30|179457.9|179332.9|179457.9|179332.9|179457.9|179332.9|179457.9|179332.9|1
1721701060000|2024-07-23 02:17:40|179455.5|179330.5|179455.5|179330.5|179455.5|179330.5|179455.5|179330.5|1
1721701070000|2024-07-23 02:17:50|179449.6|179324.6|179449.6|179324.6|179449.6|179324.6|179449.6|179324.6|1
1721701090000|2024-07-23 02:18:10|179456.8|179331.8|179454|179329|179456.8|179331.8|179453.4|179328.4|4
1721701100000|2024-07-23 02:18:20|179453.6|179328.6|179454|179329|179454|179329|179453.6|179328.6|2
1721701110000|2024-07-23 02:18:30|179454.6|179329.6|179452.4|179327.4|179454.6|179329.6|179452.4|179327.4|3
1721701120000|2024-07-23 02:18:40|179452.9|179327.9|179454.8|179329.8|179454.8|179329.8|179452.9|179327.9|3
1721701140000|2024-07-23 02:19:00|179453.4|179328.4|179454|179329|179454.8|179329.8|179453.4|179328.4|4
1721701150000|2024-07-23 02:19:10|179453.4|179328.4|179453.1|179328.1|179456.3|179331.3|179451.3|179326.3|6
1721701180000|2024-07-23 02:19:40|179451.7|179326.7|179451.1|179326.1|179451.7|179326.7|179450.8|179325.8|3
1721701190000|2024-07-23 02:19:50|179452.1|179327.1|179453|179328|179454.2|179329.2|179452.1|179327.1|5
1721701200000|2024-07-23 02:20:00|179453.7|179328.7|179456|179331|179458.5|179333.5|179453.1|179328.1|12
1721701210000|2024-07-23 02:20:10|179455.6|179330.6|179455.3|179330.3|179455.6|179330.6|179455.3|179330.3|2
1721701220000|2024-07-23 02:20:20|179454.9|179329.9|179451.3|179326.3|179455.2|179330.2|179450.7|179325.7|8
1721701230000|2024-07-23 02:20:30|179451.9|179326.9|179447.9|179322.9|179454.5|179329.5|179447.9|179322.9|13
1721701240000|2024-07-23 02:20:40|179449.5|179324.5|179449.5|179324.5|179449.5|179324.5|179449.5|179324.5|1
1721701250000|2024-07-23 02:20:50|179449.8|179324.8|179449.7|179324.7|179449.8|179324.8|179448.4|179323.4|4
1721701260000|2024-07-23 02:21:00|179448.7|179323.7|179449.5|179324.5|179450.8|179325.8|179448|179323|6
1721701270000|2024-07-23 02:21:10|179450.6|179325.6|179450.6|179325.6|179450.6|179325.6|179448.3|179323.3|5
1721701280000|2024-07-23 02:21:20|179448.7|179323.7|179439.7|179314.7|179448.7|179323.7|179439.7|179314.7|7
1721701290000|2024-07-23 02:21:30|179439.3|179314.3|179440.5|179315.5|179444.2|179319.2|179439.3|179314.3|8
1721701300000|2024-07-23 02:21:40|179440.9|179315.9|179440.6|179315.6|179440.9|179315.9|179440.6|179315.6|2
1721701310000|2024-07-23 02:21:50|179440.4|179315.4|179439.1|179314.1|179440.4|179315.4|179439.1|179314.1|2
1721701320000|2024-07-23 02:22:00|179437.8|179312.8|179437.8|179312.8|179437.8|179312.8|179437.8|179312.8|1
1721701330000|2024-07-23 02:22:10|179437.6|179312.6|179436.5|179311.5|179438.4|179313.4|179435.2|179310.2|17
1721701340000|2024-07-23 02:22:20|179436.1|179311.1|179437.3|179312.3|179437.8|179312.8|179436.1|179311.1|4
1721701350000|2024-07-23 02:22:30|179437.4|179312.4|179434.8|179309.8|179437.4|179312.4|179434.8|179309.8|7
1721701360000|2024-07-23 02:22:40|179429.2|179304.2|179434.7|179309.7|179434.7|179309.7|179427.9|179302.9|3
1721701380000|2024-07-23 02:23:00|179434.9|179309.9|179433.9|179308.9|179434.9|179309.9|179433.5|179308.5|5
1721701390000|2024-07-23 02:23:10|179433.5|179308.5|179422.7|179297.7|179433.9|179308.9|179421.9|179296.9|13
1721701400000|2024-07-23 02:23:20|179423|179298|179423.6|179298.6|179424|179299|179423|179298|4
1721701410000|2024-07-23 02:23:30|179423.4|179298.4|179423.6|179298.6|179423.6|179298.6|179423.4|179298.4|6
1721701420000|2024-07-23 02:23:40|179425.2|179300.2|179422.3|179297.3|179425.2|179300.2|179421.3|179296.3|6
1721701430000|2024-07-23 02:23:50|179422.2|179297.2|179422.2|179297.2|179422.2|179297.2|179422.2|179297.2|1
1721701450000|2024-07-23 02:24:10|179422.8|179297.8|179422.3|179297.3|179422.8|179297.8|179422.3|179297.3|2
1721701460000|2024-07-23 02:24:20|179422.7|179297.7|179419.9|179294.9|179422.7|179297.7|179418.6|179293.6|5
1721701470000|2024-07-23 02:24:30|179420.3|179295.3|179420.3|179295.3|179420.3|179295.3|179420.3|179295.3|1
1721701490000|2024-07-23 02:24:50|179418.9|179293.9|179422|179297|179422|179297|179416.3|179291.3|4
1721701500000|2024-07-23 02:25:00|179422.4|179297.4|179422.4|179297.4|179422.4|179297.4|179420.4|179295.4|3
1721701510000|2024-07-23 02:25:10|179421.2|179296.2|179421.4|179296.4|179421.4|179296.4|179421.2|179296.2|2
1721701520000|2024-07-23 02:25:20|179421|179296|179410.1|179285.1|179421|179296|179405.9|179280.9|11
1721701530000|2024-07-23 02:25:30|179407.5|179282.5|179410.9|179285.9|179411.2|179286.2|179406|179281|17
1721701540000|2024-07-23 02:25:40|179408.8|179283.8|179411|179286|179411.5|179286.5|179408.8|179283.8|6
1721701550000|2024-07-23 02:25:50|179410.6|179285.6|179407|179282|179411.8|179286.8|179407|179282|11
1721701560000|2024-07-23 02:26:00|179411.3|179286.3|179411.4|179286.4|179411.4|179286.4|179407.1|179282.1|7
1721701570000|2024-07-23 02:26:10|179410.9|179285.9|179410.2|179285.2|179410.9|179285.9|179407.7|179282.7|5
1721701580000|2024-07-23 02:26:20|179411.2|179286.2|179413.4|179288.4|179413.4|179288.4|179411.2|179286.2|2
1721701600000|2024-07-23 02:26:40|179413.5|179288.5|179413.5|179288.5|179413.5|179288.5|179413.5|179288.5|1
1721701610000|2024-07-23 02:26:50|179397.4|179272.4|179397.4|179272.4|179397.4|179272.4|179397.4|179272.4|1
1721701620000|2024-07-23 02:27:00|179417.1|179292.1|179416.5|179291.5|179418.4|179293.4|179414.7|179289.7|14
1721701630000|2024-07-23 02:27:10|179417.5|179292.5|179417|179292|179417.5|179292.5|179417|179292|2
1721701650000|2024-07-23 02:27:30|179415.2|179290.2|179415.2|179290.2|179415.2|179290.2|179415.2|179290.2|1
1721701660000|2024-07-23 02:27:40|179411.1|179286.1|179413.8|179288.8|179413.8|179288.8|179403.7|179278.7|5
1721701680000|2024-07-23 02:28:00|179414.5|179289.5|179414.7|179289.7|179414.7|179289.7|179414.5|179289.5|2
1721701690000|2024-07-23 02:28:10|179414.9|179289.9|179414.8|179289.8|179416.6|179291.6|179414.5|179289.5|6
1721701700000|2024-07-23 02:28:20|179415|179290|179415.4|179290.4|179415.5|179290.5|179415|179290|3
1721701710000|2024-07-23 02:28:30|179415.1|179290.1|179415.1|179290.1|179415.1|179290.1|179415.1|179290.1|1
1721701720000|2024-07-23 02:28:40|179407.4|179282.4|179407.4|179282.4|179407.4|179282.4|179407.4|179282.4|1
1721701740000|2024-07-23 02:29:00|179412.2|179287.2|179412.2|179287.2|179412.2|179287.2|179412.2|179287.2|1
1721701750000|2024-07-23 02:29:10|179412.5|179287.5|179412.5|179287.5|179412.5|179287.5|179412.5|179287.5|1
1721701780000|2024-07-23 02:29:40|179399.9|179274.9|179415.9|179290.9|179415.9|179290.9|179399.9|179274.9|3
1721701800000|2024-07-23 02:30:00|179415.6|179290.6|179416.8|179291.8|179416.8|179291.8|179413.6|179288.6|7
1721701840000|2024-07-23 02:30:40|179417.7|179292.7|179411.6|179286.6|179417.7|179292.7|179411.6|179286.6|16
1721701850000|2024-07-23 02:30:50|179411.2|179286.2|179408.4|179283.4|179412.4|179287.4|179408.1|179283.1|11
1721701860000|2024-07-23 02:31:00|179408.5|179283.5|179408.5|179283.5|179408.5|179283.5|179408.5|179283.5|1
1721701890000|2024-07-23 02:31:30|179391.2|179266.2|179391.2|179266.2|179391.2|179266.2|179391.2|179266.2|1
1721701910000|2024-07-23 02:31:50|179391.7|179266.7|179409.5|179284.5|179409.5|179284.5|179391.7|179266.7|3
1721701920000|2024-07-23 02:32:00|179406.3|179281.3|179406.3|179281.3|179406.3|179281.3|179406.3|179281.3|1
1721701930000|2024-07-23 02:32:10|179409|179284|179409|179284|179409|179284|179409|179284|1
1721701940000|2024-07-23 02:32:20|179409.3|179284.3|179408.6|179283.6|179409.3|179284.3|179408.2|179283.2|3
1721701950000|2024-07-23 02:32:30|179409.1|179284.1|179409.7|179284.7|179410.5|179285.5|179409.1|179284.1|4
1721701960000|2024-07-23 02:32:40|179403.1|179278.1|179408.6|179283.6|179408.6|179283.6|179403.1|179278.1|2
1721701970000|2024-07-23 02:32:50|179409|179284|179409|179284|179409|179284|179408.7|179283.7|3
1721701980000|2024-07-23 02:33:00|179410.4|179285.4|179409.7|179284.7|179410.4|179285.4|179409.7|179284.7|3
1721702000000|2024-07-23 02:33:20|179404.5|179279.5|179404.5|179279.5|179404.5|179279.5|179404.5|179279.5|1
1721702010000|2024-07-23 02:33:30|179404|179279|179410.2|179285.2|179410.2|179285.2|179400.5|179275.5|3
1721702020000|2024-07-23 02:33:40|179410.8|179285.8|179410.2|179285.2|179410.8|179285.8|179410.2|179285.2|2
1721702040000|2024-07-23 02:34:00|179410|179285|179410|179285|179410|179285|179410|179285|1
1721702050000|2024-07-23 02:34:10|179392.3|179267.3|179410.9|179285.9|179410.9|179285.9|179392.3|179267.3|8
1721702060000|2024-07-23 02:34:20|179410.2|179285.2|179411.6|179286.6|179412|179287|179409.7|179284.7|15
1721702070000|2024-07-23 02:34:30|179412.4|179287.4|179411.7|179286.7|179412.4|179287.4|179410.9|179285.9|16
1721702080000|2024-07-23 02:34:40|179411|179286|179411.6|179286.6|179411.9|179286.9|179410.9|179285.9|18
1721702090000|2024-07-23 02:34:50|179410.9|179285.9|179412.3|179287.3|179412.3|179287.3|179410.9|179285.9|5
1721702100000|2024-07-23 02:35:00|179411.4|179286.4|179412.4|179287.4|179412.4|179287.4|179411.4|179286.4|9
1721702110000|2024-07-23 02:35:10|179411.6|179286.6|179411|179286|179411.6|179286.6|179410.2|179285.2|6
1721702120000|2024-07-23 02:35:20|179410.5|179285.5|179411|179286|179411.9|179286.9|179410.5|179285.5|4
1721702130000|2024-07-23 02:35:30|179410|179285|179409.6|179284.6|179410|179285|179409.6|179284.6|2
1721702140000|2024-07-23 02:35:40|179411.5|179286.5|179411.6|179286.6|179412.2|179287.2|179410.6|179285.6|5
1721702160000|2024-07-23 02:36:00|179410.2|179285.2|179410|179285|179410.2|179285.2|179410|179285|2
1721702170000|2024-07-23 02:36:10|179407.8|179282.8|179411.5|179286.5|179411.5|179286.5|179407.8|179282.8|6
1721702180000|2024-07-23 02:36:20|179411|179286|179411|179286|179411|179286|179411|179286|1
1721702190000|2024-07-23 02:36:30|179411.7|179286.7|179411.9|179286.9|179412.1|179287.1|179411.2|179286.2|7
1721702200000|2024-07-23 02:36:40|179411.2|179286.2|179413.4|179288.4|179413.4|179288.4|179411.2|179286.2|7
1721702210000|2024-07-23 02:36:50|179412.4|179287.4|179413.3|179288.3|179414.2|179289.2|179412.2|179287.2|7
1721702220000|2024-07-23 02:37:00|179412.4|179287.4|179413.3|179288.3|179413.3|179288.3|179412.4|179287.4|4
1721702230000|2024-07-23 02:37:10|179412.5|179287.5|179411.8|179286.8|179412.5|179287.5|179410.6|179285.6|3
1721702240000|2024-07-23 02:37:20|179410.2|179285.2|179413|179288|179413|179288|179409.8|179284.8|9
1721702250000|2024-07-23 02:37:30|179414|179289|179414.7|179289.7|179414.7|179289.7|179413.6|179288.6|3
1721702260000|2024-07-23 02:37:40|179413.8|179288.8|179413.5|179288.5|179413.8|179288.8|179413.5|179288.5|2
1721702270000|2024-07-23 02:37:50|179413|179288|179413|179288|179413|179288|179413|179288|1
1721702280000|2024-07-23 02:38:00|179406.8|179281.8|179411.8|179286.8|179412.2|179287.2|179406.8|179281.8|4
1721702290000|2024-07-23 02:38:10|179411.1|179286.1|179411.8|179286.8|179412.1|179287.1|179411.1|179286.1|8
1721702300000|2024-07-23 02:38:20|179411|179286|179411.9|179286.9|179412.6|179287.6|179410.8|179285.8|8
1721702310000|2024-07-23 02:38:30|179411.1|179286.1|179411.8|179286.8|179412.7|179287.7|179411.1|179286.1|13
1721702320000|2024-07-23 02:38:40|179411.2|179286.2|179414.9|179289.9|179414.9|179289.9|179411.1|179286.1|9
1721702330000|2024-07-23 02:38:50|179415.7|179290.7|179424.8|179299.8|179425.5|179300.5|179415.3|179290.3|10
1721702340000|2024-07-23 02:39:00|179424.9|179299.9|179424.7|179299.7|179425.4|179300.4|179424.7|179299.7|4
1721702350000|2024-07-23 02:39:10|179425.5|179300.5|179423.6|179298.6|179425.5|179300.5|179422.9|179297.9|7
1721702360000|2024-07-23 02:39:20|179423.5|179298.5|179423.6|179298.6|179423.8|179298.8|179423.5|179298.5|4
1721702370000|2024-07-23 02:39:30|179424.5|179299.5|179424.5|179299.5|179425.3|179300.3|179423.4|179298.4|11
1721702380000|2024-07-23 02:39:40|179425.1|179300.1|179425.7|179300.7|179427.1|179302.1|179424.5|179299.5|22
1721702390000|2024-07-23 02:39:50|179425.5|179300.5|179425.5|179300.5|179425.5|179300.5|179425.5|179300.5|1
1721702420000|2024-07-23 02:40:20|179414.2|179289.2|179417.5|179292.5|179417.5|179292.5|179414.1|179289.1|3
1721702430000|2024-07-23 02:40:30|179417.4|179292.4|179417.4|179292.4|179417.4|179292.4|179417.4|179292.4|1
1721702440000|2024-07-23 02:40:40|179424.1|179299.1|179425.3|179300.3|179425.3|179300.3|179424.1|179299.1|2
1721702470000|2024-07-23 02:41:10|179422.5|179297.5|179416.9|179291.9|179422.5|179297.5|179416.9|179291.9|3
1721702480000|2024-07-23 02:41:20|179422.2|179297.2|179418.6|179293.6|179422.2|179297.2|179416.6|179291.6|12
1721702490000|2024-07-23 02:41:30|179417.5|179292.5|179417.7|179292.7|179418.1|179293.1|179415.8|179290.8|9
1721702500000|2024-07-23 02:41:40|179418.6|179293.6|179419.1|179294.1|179419.1|179294.1|179418.6|179293.6|3
1721702510000|2024-07-23 02:41:50|179419.6|179294.6|179418.4|179293.4|179420.4|179295.4|179411|179286|10
1721702520000|2024-07-23 02:42:00|179418|179293|179407.8|179282.8|179418|179293|179407.8|179282.8|6
1721702530000|2024-07-23 02:42:10|179409|179284|179411.9|179286.9|179412.6|179287.6|179409|179284|21
1721702550000|2024-07-23 02:42:30|179412.6|179287.6|179409.2|179284.2|179412.6|179287.6|179409.2|179284.2|6
1721702560000|2024-07-23 02:42:40|179410|179285|179412.1|179287.1|179413.5|179288.5|179410|179285|6
1721702570000|2024-07-23 02:42:50|179412.6|179287.6|179411.9|179286.9|179412.6|179287.6|179411.9|179286.9|4
1721702580000|2024-07-23 02:43:00|179412.6|179287.6|179411.9|179286.9|179412.6|179287.6|179411.9|179286.9|3
1721702590000|2024-07-23 02:43:10|179412|179287|179413.3|179288.3|179414.1|179289.1|179412|179287|5
1721702600000|2024-07-23 02:43:20|179412.8|179287.8|179414.8|179289.8|179416|179291|179412.8|179287.8|8
1721702610000|2024-07-23 02:43:30|179414.9|179289.9|179414.8|179289.8|179414.9|179289.9|179413.5|179288.5|4
1721702620000|2024-07-23 02:43:40|179413.7|179288.7|179412.9|179287.9|179413.8|179288.8|179412.9|179287.9|7
1721702650000|2024-07-23 02:44:10|179413.1|179288.1|179409|179284|179413.1|179288.1|179409|179284|2
1721702660000|2024-07-23 02:44:20|179409.1|179284.1|179413.3|179288.3|179413.3|179288.3|179409.1|179284.1|3
1721702670000|2024-07-23 02:44:30|179413.7|179288.7|179413.7|179288.7|179413.7|179288.7|179413.7|179288.7|1
1721702680000|2024-07-23 02:44:40|179412.7|179287.7|179414.4|179289.4|179414.4|179289.4|179412.7|179287.7|2
1721702690000|2024-07-23 02:44:50|179414.6|179289.6|179414.6|179289.6|179414.6|179289.6|179414.6|179289.6|1
1721702720000|2024-07-23 02:45:20|179402.1|179277.1|179415.3|179290.3|179415.3|179290.3|179402.1|179277.1|4
1721702740000|2024-07-23 02:45:40|179414|179289|179414.1|179289.1|179414.7|179289.7|179412|179287|7
1721702750000|2024-07-23 02:45:50|179415.1|179290.1|179416.7|179291.7|179416.7|179291.7|179415.1|179290.1|6
1721702760000|2024-07-23 02:46:00|179417.6|179292.6|179421.1|179296.1|179421.1|179296.1|179416.9|179291.9|11
1721702770000|2024-07-23 02:46:10|179419.9|179294.9|179420.7|179295.7|179420.7|179295.7|179419.6|179294.6|3
1721702780000|2024-07-23 02:46:20|179421.3|179296.3|179421.1|179296.1|179422|179297|179421.1|179296.1|6
1721702790000|2024-07-23 02:46:30|179421.8|179296.8|179422.1|179297.1|179423.4|179298.4|179421.8|179296.8|6
1721702800000|2024-07-23 02:46:40|179422.8|179297.8|179423.3|179298.3|179423.4|179298.4|179422.6|179297.6|4
1721702810000|2024-07-23 02:46:50|179422.6|179297.6|179422|179297|179422.7|179297.7|179421.5|179296.5|9
1721702820000|2024-07-23 02:47:00|179419.8|179294.8|179419.7|179294.7|179420.7|179295.7|179419.7|179294.7|9
1721702830000|2024-07-23 02:47:10|179419.6|179294.6|179419.8|179294.8|179420.5|179295.5|179419.6|179294.6|3
1721702840000|2024-07-23 02:47:20|179419.9|179294.9|179420|179295|179420.2|179295.2|179419.9|179294.9|3
1721702850000|2024-07-23 02:47:30|179420.6|179295.6|179418.3|179293.3|179421.3|179296.3|179418.2|179293.2|8
1721702860000|2024-07-23 02:47:40|179419.1|179294.1|179418.3|179293.3|179419.1|179294.1|179418.3|179293.3|2
1721702870000|2024-07-23 02:47:50|179421.1|179296.1|179420.6|179295.6|179422.2|179297.2|179420.6|179295.6|4
1721702880000|2024-07-23 02:48:00|179421.2|179296.2|179422.6|179297.6|179422.6|179297.6|179420.4|179295.4|8
1721702890000|2024-07-23 02:48:10|179422|179297|179420.3|179295.3|179422.6|179297.6|179420.3|179295.3|6
1721702900000|2024-07-23 02:48:20|179417.4|179292.4|179422.6|179297.6|179422.6|179297.6|179417.4|179292.4|7
1721702910000|2024-07-23 02:48:30|179422|179297|179420.5|179295.5|179422.6|179297.6|179420.5|179295.5|8
1721702920000|2024-07-23 02:48:40|179422|179297|179422|179297|179422.6|179297.6|179421.9|179296.9|8
1721702930000|2024-07-23 02:48:50|179421.9|179296.9|179420.6|179295.6|179422.5|179297.5|179420.6|179295.6|4
1721702940000|2024-07-23 02:49:00|179417.6|179292.6|179417.6|179292.6|179417.6|179292.6|179417.6|179292.6|1
1721702950000|2024-07-23 02:49:10|179418.4|179293.4|179419.2|179294.2|179419.2|179294.2|179418.4|179293.4|2
1721702970000|2024-07-23 02:49:30|179420.1|179295.1|179420.1|179295.1|179420.1|179295.1|179420.1|179295.1|1
1721702980000|2024-07-23 02:49:40|179419.4|179294.4|179418.6|179293.6|179419.4|179294.4|179418.6|179293.6|2
1721702990000|2024-07-23 02:49:50|179417.2|179292.2|179417.7|179292.7|179417.7|179292.7|179414.7|179289.7|3
1721703000000|2024-07-23 02:50:00|179417|179292|179415|179290|179417|179292|179415|179290|2
1721703010000|2024-07-23 02:50:10|179413|179288|179415.2|179290.2|179417.5|179292.5|179413|179288|13
1721703020000|2024-07-23 02:50:20|179416.1|179291.1|179419.4|179294.4|179419.4|179294.4|179415.3|179290.3|17
1721703030000|2024-07-23 02:50:30|179418.7|179293.7|179418.7|179293.7|179418.7|179293.7|179418.7|179293.7|1
1721703040000|2024-07-23 02:50:40|179420|179295|179421.9|179296.9|179421.9|179296.9|179420|179295|2
1721703050000|2024-07-23 02:50:50|179421.2|179296.2|179421.9|179296.9|179421.9|179296.9|179421.2|179296.2|2
1721703060000|2024-07-23 02:51:00|179419.5|179294.5|179418.9|179293.9|179419.5|179294.5|179418.9|179293.9|2
1721703070000|2024-07-23 02:51:10|179419.2|179294.2|179419.9|179294.9|179419.9|179294.9|179419.2|179294.2|2
1721703100000|2024-07-23 02:51:40|179415.2|179290.2|179415.2|179290.2|179415.2|179290.2|179415.2|179290.2|1
1721703110000|2024-07-23 02:51:50|179417.1|179292.1|179418.8|179293.8|179419.4|179294.4|179417.1|179292.1|5
1721703120000|2024-07-23 02:52:00|179418.3|179293.3|179415|179290|179418.3|179293.3|179414.6|179289.6|13
1721703130000|2024-07-23 02:52:10|179415.6|179290.6|179415.6|179290.6|179415.6|179290.6|179415.6|179290.6|1
1721703140000|2024-07-23 02:52:20|179415.8|179290.8|179416.7|179291.7|179416.7|179291.7|179415.8|179290.8|3
1721703150000|2024-07-23 02:52:30|179415.9|179290.9|179418|179293|179418|179293|179415.9|179290.9|5
1721703160000|2024-07-23 02:52:40|179419|179294|179418.2|179293.2|179419|179294|179418.2|179293.2|2
1721703180000|2024-07-23 02:53:00|179415.8|179290.8|179406.6|179281.6|179415.8|179290.8|179406.6|179281.6|2
1721703200000|2024-07-23 02:53:20|179415.8|179290.8|179418.1|179293.1|179418.1|179293.1|179415.8|179290.8|2
1721703210000|2024-07-23 02:53:30|179417.2|179292.2|179417.2|179292.2|179417.2|179292.2|179417.2|179292.2|1
1721703240000|2024-07-23 02:54:00|179406.6|179281.6|179406.6|179281.6|179406.6|179281.6|179406.6|179281.6|1
1721703250000|2024-07-23 02:54:10|179415.3|179290.3|179416.2|179291.2|179416.2|179291.2|179415.3|179290.3|2
1721703260000|2024-07-23 02:54:20|179420.5|179295.5|179416.8|179291.8|179420.5|179295.5|179416|179291|7
1721703280000|2024-07-23 02:54:40|179418.1|179293.1|179418.3|179293.3|179418.3|179293.3|179417.5|179292.5|3
1721703290000|2024-07-23 02:54:50|179414|179289|179414|179289|179414|179289|179414|179289|1
1721703300000|2024-07-23 02:55:00|179418|179293|179416.8|179291.8|179418|179293|179416.8|179291.8|2
1721703310000|2024-07-23 02:55:10|179417.7|179292.7|179415.2|179290.2|179417.7|179292.7|179415.2|179290.2|4
1721703320000|2024-07-23 02:55:20|179415.4|179290.4|179417.1|179292.1|179417.1|179292.1|179415.4|179290.4|14
1721703330000|2024-07-23 02:55:30|179415.9|179290.9|179417.3|179292.3|179417.8|179292.8|179415.6|179290.6|6
1721703340000|2024-07-23 02:55:40|179417.4|179292.4|179417.4|179292.4|179417.4|179292.4|179417.4|179292.4|1
1721703350000|2024-07-23 02:55:50|179417.6|179292.6|179421.8|179296.8|179421.9|179296.9|179417.6|179292.6|6
1721703360000|2024-07-23 02:56:00|179422.1|179297.1|179420.1|179295.1|179422.1|179297.1|179419.1|179294.1|8
1721703380000|2024-07-23 02:56:20|179420.7|179295.7|179420.7|179295.7|179420.7|179295.7|179420.7|179295.7|1
1721703390000|2024-07-23 02:56:30|179414.6|179289.6|179416.7|179291.7|179417|179292|179414.6|179289.6|5
1721703400000|2024-07-23 02:56:40|179417.5|179292.5|179419.2|179294.2|179419.2|179294.2|179417.5|179292.5|5
1721703420000|2024-07-23 02:57:00|179418.9|179293.9|179419|179294|179419|179294|179414.5|179289.5|12
1721703440000|2024-07-23 02:57:20|179419.4|179294.4|179419.4|179294.4|179419.4|179294.4|179419.4|179294.4|1
1721703450000|2024-07-23 02:57:30|179418.9|179293.9|179420.4|179295.4|179422.6|179297.6|179418.9|179293.9|3
1721703480000|2024-07-23 02:58:00|179419.4|179294.4|179414.8|179289.8|179419.4|179294.4|179414.8|179289.8|4
1721703490000|2024-07-23 02:58:10|179415.7|179290.7|179415.7|179290.7|179415.7|179290.7|179415.7|179290.7|1
1721703510000|2024-07-23 02:58:30|179417.3|179292.3|179414.9|179289.9|179417.3|179292.3|179414.9|179289.9|2
1721703530000|2024-07-23 02:58:50|179415.7|179290.7|179415.7|179290.7|179415.7|179290.7|179415.7|179290.7|1
1721703540000|2024-07-23 02:59:00|179415.2|179290.2|179412|179287|179415.2|179290.2|179412|179287|2
1721703560000|2024-07-23 02:59:20|179415.1|179290.1|179413.9|179288.9|179415.1|179290.1|179413.9|179288.9|2
1721703580000|2024-07-23 02:59:40|179415.6|179290.6|179415.5|179290.5|179415.6|179290.6|179415.5|179290.5|2
1721703590000|2024-07-23 02:59:50|179416.2|179291.2|179416.2|179291.2|179416.2|179291.2|179416.2|179291.2|1
1721703600000|2024-07-23 03:00:00|179415.5|179290.5|179413|179288|179415.5|179290.5|179412.5|179287.5|7
1721703620000|2024-07-23 03:00:20|179412.7|179287.7|179412.7|179287.7|179412.7|179287.7|179412.7|179287.7|1
1721703630000|2024-07-23 03:00:30|179411.4|179286.4|179403.3|179278.3|179411.4|179286.4|179403.3|179278.3|3
1721703650000|2024-07-23 03:00:50|179410.9|179285.9|179410.3|179285.3|179410.9|179285.9|179410.3|179285.3|2
1721703660000|2024-07-23 03:01:00|179411.2|179286.2|179411.2|179286.2|179411.2|179286.2|179411.2|179286.2|1
1721703690000|2024-07-23 03:01:30|179407.5|179282.5|179404.3|179279.3|179407.5|179282.5|179404.3|179279.3|3
1721703710000|2024-07-23 03:01:50|179411.6|179286.6|179412.8|179287.8|179415.7|179290.7|179411.6|179286.6|7
1721703720000|2024-07-23 03:02:00|179412.4|179287.4|179412|179287|179412.4|179287.4|179412|179287|2
1721703740000|2024-07-23 03:02:20|179408.7|179283.7|179409.5|179284.5|179409.5|179284.5|179408.7|179283.7|2
1721703760000|2024-07-23 03:02:40|179405.6|179280.6|179412.3|179287.3|179412.3|179287.3|179405.6|179280.6|2
1721703780000|2024-07-23 03:03:00|179410.8|179285.8|179410.8|179285.8|179410.8|179285.8|179410.8|179285.8|1
1721703800000|2024-07-23 03:03:20|179402.6|179277.6|179402.6|179277.6|179402.6|179277.6|179402.6|179277.6|1
1721703810000|2024-07-23 03:03:30|179409.2|179284.2|179388.7|179263.7|179409.2|179284.2|179388.7|179263.7|4
1721703820000|2024-07-23 03:03:40|179388.8|179263.8|179386.4|179261.4|179388.8|179263.8|179386.4|179261.4|4
1721703830000|2024-07-23 03:03:50|179386|179261|179384.6|179259.6|179386|179261|179384.2|179259.2|4
1721703840000|2024-07-23 03:04:00|179383.5|179258.5|179383.5|179258.5|179383.5|179258.5|179383.5|179258.5|1
1721703860000|2024-07-23 03:04:20|179381.3|179256.3|179384.1|179259.1|179384.1|179259.1|179381.3|179256.3|2
1721703880000|2024-07-23 03:04:40|179386.2|179261.2|179386.2|179261.2|179386.2|179261.2|179386.2|179261.2|1
1721703890000|2024-07-23 03:04:50|179385.5|179260.5|179385.5|179260.5|179385.5|179260.5|179385.5|179260.5|1
1721703900000|2024-07-23 03:05:00|179385.9|179260.9|179385.9|179260.9|179385.9|179260.9|179385.9|179260.9|1
1721703910000|2024-07-23 03:05:10|179377.6|179252.6|179377.6|179252.6|179377.6|179252.6|179377.6|179252.6|1
1721703920000|2024-07-23 03:05:20|179383.6|179258.6|179383.6|179258.6|179383.6|179258.6|179383.6|179258.6|1
1721703930000|2024-07-23 03:05:30|179384.1|179259.1|179384.1|179259.1|179384.1|179259.1|179384.1|179259.1|1
1721703950000|2024-07-23 03:05:50|179381.3|179256.3|179383|179258|179383|179258|179381.3|179256.3|2
1721703970000|2024-07-23 03:06:10|179383.3|179258.3|179383.3|179258.3|179383.3|179258.3|179383.3|179258.3|1
1721703990000|2024-07-23 03:06:30|179382.8|179257.8|179383.6|179258.6|179383.6|179258.6|179382.8|179257.8|2
1721704010000|2024-07-23 03:06:50|179381.3|179256.3|179381.3|179256.3|179381.3|179256.3|179381.3|179256.3|1
1721704030000|2024-07-23 03:07:10|179383.5|179258.5|179383.5|179258.5|179383.5|179258.5|179383.5|179258.5|1
1721704060000|2024-07-23 03:07:40|179381.3|179256.3|179381.3|179256.3|179381.3|179256.3|179381.3|179256.3|1
1721704080000|2024-07-23 03:08:00|179383.5|179258.5|179383.5|179258.5|179383.5|179258.5|179383.5|179258.5|1
1721704090000|2024-07-23 03:08:10|179382.8|179257.8|179382.8|179257.8|179382.8|179257.8|179382.8|179257.8|1
1721704110000|2024-07-23 03:08:30|179377.6|179252.6|179375.5|179250.5|179377.6|179252.6|179375.5|179250.5|2
1721704120000|2024-07-23 03:08:40|179383.8|179258.8|179383.8|179258.8|179383.8|179258.8|179383.8|179258.8|1
1721704140000|2024-07-23 03:09:00|179385.1|179260.1|179385.1|179260.1|179385.1|179260.1|179382.4|179257.4|5
1721704170000|2024-07-23 03:09:30|179383.6|179258.6|179383.6|179258.6|179383.6|179258.6|179383.6|179258.6|1
1721704180000|2024-07-23 03:09:40|179383.1|179258.1|179386.3|179261.3|179387.3|179262.3|179383.1|179258.1|3
1721704190000|2024-07-23 03:09:50|179387.3|179262.3|179387.3|179262.3|179387.3|179262.3|179387.3|179262.3|1
1721704220000|2024-07-23 03:10:20|179385.5|179260.5|179382.2|179257.2|179385.5|179260.5|179382.2|179257.2|2
1721704250000|2024-07-23 03:10:50|179385.5|179260.5|179385.5|179260.5|179385.5|179260.5|179385.5|179260.5|1
1721704260000|2024-07-23 03:11:00|179386.2|179261.2|179385.5|179260.5|179386.2|179261.2|179385.5|179260.5|2
1721704280000|2024-07-23 03:11:20|179382.2|179257.2|179382.8|179257.8|179382.8|179257.8|179382.2|179257.2|2
1721704300000|2024-07-23 03:11:40|179383.8|179258.8|179386.7|179261.7|179386.7|179261.7|179383.8|179258.8|2
1721704310000|2024-07-23 03:11:50|179389.3|179264.3|179388.1|179263.1|179389.3|179264.3|179386.5|179261.5|3
1721704330000|2024-07-23 03:12:10|179387.4|179262.4|179385.9|179260.9|179387.4|179262.4|179384.7|179259.7|3
1721704350000|2024-07-23 03:12:30|179389.3|179264.3|179389.3|179264.3|179389.3|179264.3|179389.3|179264.3|1
1721704360000|2024-07-23 03:12:40|179390|179265|179390.3|179265.3|179390.3|179265.3|179387.7|179262.7|4
1721704370000|2024-07-23 03:12:50|179390|179265|179391.3|179266.3|179391.3|179266.3|179390|179265|2
1721704380000|2024-07-23 03:13:00|179391.9|179266.9|179392.4|179267.4|179394.2|179269.2|179391.9|179266.9|3
1721704390000|2024-07-23 03:13:10|179392.2|179267.2|179392.2|179267.2|179392.2|179267.2|179392.2|179267.2|1
1721704400000|2024-07-23 03:13:20|179390.4|179265.4|179390.4|179265.4|179390.4|179265.4|179390.4|179265.4|1
1721704410000|2024-07-23 03:13:30|179386.7|179261.7|179388.8|179263.8|179388.8|179263.8|179386.7|179261.7|2
1721704440000|2024-07-23 03:14:00|179386.7|179261.7|179386|179261|179386.7|179261.7|179386|179261|2
1721704460000|2024-07-23 03:14:20|179387.2|179262.2|179388.2|179263.2|179388.2|179263.2|179387.2|179262.2|3
1721704470000|2024-07-23 03:14:30|179389.7|179264.7|179389.7|179264.7|179389.7|179264.7|179389.7|179264.7|1
1721704480000|2024-07-23 03:14:40|179388.8|179263.8|179390.5|179265.5|179390.9|179265.9|179387.5|179262.5|5
1721704490000|2024-07-23 03:14:50|179391.4|179266.4|179391.4|179266.4|179391.4|179266.4|179391.4|179266.4|1
1721704500000|2024-07-23 03:15:00|179391.1|179266.1|179390.7|179265.7|179391.1|179266.1|179390.7|179265.7|2
1721704510000|2024-07-23 03:15:10|179386|179261|179386|179261|179386|179261|179386|179261|1
1721704520000|2024-07-23 03:15:20|179388.8|179263.8|179388.8|179263.8|179388.8|179263.8|179388.8|179263.8|1
1721704550000|2024-07-23 03:15:50|179388.4|179263.4|179390.3|179265.3|179392.9|179267.9|179388.4|179263.4|3
1721704560000|2024-07-23 03:16:00|179391.8|179266.8|179404.7|179279.7|179405.8|179280.8|179391.8|179266.8|10
1721704570000|2024-07-23 03:16:10|179402.9|179277.9|179403.1|179278.1|179404.2|179279.2|179400.9|179275.9|16
1721704580000|2024-07-23 03:16:20|179402.7|179277.7|179413.1|179288.1|179414.1|179289.1|179402.7|179277.7|8
1721704590000|2024-07-23 03:16:30|179412.6|179287.6|179404.6|179279.6|179412.6|179287.6|179404.6|179279.6|6
1721704600000|2024-07-23 03:16:40|179403.4|179278.4|179398|179273|179404.1|179279.1|179398|179273|13
1721704610000|2024-07-23 03:16:50|179397.7|179272.7|179397.1|179272.1|179397.7|179272.7|179397.1|179272.1|3
1721704620000|2024-07-23 03:17:00|179396.8|179271.8|179396.1|179271.1|179397.4|179272.4|179396.1|179271.1|5
1721704630000|2024-07-23 03:17:10|179391.1|179266.1|179391.1|179266.1|179391.1|179266.1|179391.1|179266.1|1
1721704650000|2024-07-23 03:17:30|179383|179258|179383|179258|179383|179258|179383|179258|1
1721704660000|2024-07-23 03:17:40|179382.7|179257.7|179382.7|179257.7|179382.7|179257.7|179382.7|179257.7|1
1721704670000|2024-07-23 03:17:50|179387.6|179262.6|179398.5|179273.5|179398.8|179273.8|179387.4|179262.4|8
1721704680000|2024-07-23 03:18:00|179396.9|179271.9|179397.4|179272.4|179398.3|179273.3|179396.7|179271.7|6
1721704690000|2024-07-23 03:18:10|179396|179271|179395.5|179270.5|179398|179273|179395.5|179270.5|3
1721704710000|2024-07-23 03:18:30|179394.3|179269.3|179389.5|179264.5|179394.3|179269.3|179389.5|179264.5|11
1721704740000|2024-07-23 03:19:00|179389.8|179264.8|179388.4|179263.4|179389.8|179264.8|179388.4|179263.4|2
1721704750000|2024-07-23 03:19:10|179381.5|179256.5|179380.2|179255.2|179381.5|179256.5|179380.2|179255.2|2
1721704760000|2024-07-23 03:19:20|179385.9|179260.9|179385.9|179260.9|179385.9|179260.9|179385.9|179260.9|1
1721704790000|2024-07-23 03:19:50|179384.3|179259.3|179384.3|179259.3|179384.3|179259.3|179384.3|179259.3|1
1721704800000|2024-07-23 03:20:00|179380.2|179255.2|179380.2|179255.2|179380.2|179255.2|179380.2|179255.2|1
1721704810000|2024-07-23 03:20:10|179376|179251|179376|179251|179376|179251|179376|179251|1
1721704820000|2024-07-23 03:20:20|179385.8|179260.8|179385.8|179260.8|179385.8|179260.8|179385.8|179260.8|1
1721704830000|2024-07-23 03:20:30|179385.4|179260.4|179385.4|179260.4|179385.4|179260.4|179385.4|179260.4|1
1721704860000|2024-07-23 03:21:00|179388|179263|179390.4|179265.4|179390.4|179265.4|179388|179263|2
1721704870000|2024-07-23 03:21:10|179396.5|179271.5|179393.1|179268.1|179396.5|179271.5|179390.4|179265.4|4
1721704890000|2024-07-23 03:21:30|179390.2|179265.2|179390.2|179265.2|179390.2|179265.2|179390.2|179265.2|1
1721704910000|2024-07-23 03:21:50|179380.3|179255.3|179380.3|179255.3|179380.3|179255.3|179380.3|179255.3|1
1721704920000|2024-07-23 03:22:00|179376.1|179251.1|179376.1|179251.1|179376.1|179251.1|179376.1|179251.1|1
1721704930000|2024-07-23 03:22:10|179376.9|179251.9|179393.2|179268.2|179393.2|179268.2|179376.3|179251.3|4
1721704950000|2024-07-23 03:22:30|179390.3|179265.3|179390.3|179265.3|179390.3|179265.3|179390.3|179265.3|1
1721704960000|2024-07-23 03:22:40|179388.7|179263.7|179388.7|179263.7|179388.7|179263.7|179388.7|179263.7|1
1721704970000|2024-07-23 03:22:50|179380.4|179255.4|179380.4|179255.4|179380.4|179255.4|179380.4|179255.4|1
1721704980000|2024-07-23 03:23:00|179386.3|179261.3|179386.3|179261.3|179386.3|179261.3|179386.3|179261.3|1
1721704990000|2024-07-23 03:23:10|179386.7|179261.7|179387.6|179262.6|179387.6|179262.6|179386.7|179261.7|2
1721705000000|2024-07-23 03:23:20|179387.4|179262.4|179387.4|179262.4|179387.4|179262.4|179387.4|179262.4|1
1721705010000|2024-07-23 03:23:30|179388.8|179263.8|179387.5|179262.5|179389.3|179264.3|179387.5|179262.5|3
1721705040000|2024-07-23 03:24:00|179386.7|179261.7|179388.2|179263.2|179388.3|179263.3|179386.7|179261.7|4
1721705070000|2024-07-23 03:24:30|179385.7|179260.7|179380.3|179255.3|179386.2|179261.2|179380.3|179255.3|4
1721705090000|2024-07-23 03:24:50|179384.5|179259.5|179384.5|179259.5|179384.5|179259.5|179384.5|179259.5|1
1721705100000|2024-07-23 03:25:00|179384|179259|179384|179259|179384|179259|179384|179259|1
1721705110000|2024-07-23 03:25:10|179386.4|179261.4|179386.4|179261.4|179386.4|179261.4|179386.4|179261.4|1
1721705120000|2024-07-23 03:25:20|179384.4|179259.4|179384.5|179259.5|179384.5|179259.5|179384|179259|3
1721705140000|2024-07-23 03:25:40|179385.6|179260.6|179385.9|179260.9|179385.9|179260.9|179385.6|179260.6|2
1721705160000|2024-07-23 03:26:00|179384.2|179259.2|179384|179259|179384.2|179259.2|179384|179259|2
1721705170000|2024-07-23 03:26:10|179382.6|179257.6|179379.2|179254.2|179382.6|179257.6|179378.7|179253.7|6
1721705190000|2024-07-23 03:26:30|179379.6|179254.6|179380.2|179255.2|179380.2|179255.2|179379.6|179254.6|2
1721705200000|2024-07-23 03:26:40|179379.7|179254.7|179378.3|179253.3|179379.7|179254.7|179378.3|179253.3|2
1721705230000|2024-07-23 03:27:10|179374.4|179249.4|179366.4|179241.4|179378.1|179253.1|179366.4|179241.4|10
1721705240000|2024-07-23 03:27:20|179365.8|179240.8|179380.5|179255.5|179380.5|179255.5|179365.8|179240.8|8
1721705250000|2024-07-23 03:27:30|179381|179256|179377.7|179252.7|179381.7|179256.7|179376.9|179251.9|6
1721705260000|2024-07-23 03:27:40|179379.1|179254.1|179374.7|179249.7|179380.1|179255.1|179374.7|179249.7|6
1721705270000|2024-07-23 03:27:50|179374.2|179249.2|179375.3|179250.3|179375.3|179250.3|179372.2|179247.2|6
1721705280000|2024-07-23 03:28:00|179376.4|179251.4|179376.4|179251.4|179376.4|179251.4|179376.4|179251.4|1
1721705290000|2024-07-23 03:28:10|179377.3|179252.3|179382.7|179257.7|179382.7|179257.7|179377.3|179252.3|4
1721705300000|2024-07-23 03:28:20|179383|179258|179384.3|179259.3|179384.3|179259.3|179383|179258|2
1721705310000|2024-07-23 03:28:30|179385.2|179260.2|179389|179264|179389|179264|179385.2|179260.2|5
1721705320000|2024-07-23 03:28:40|179386|179261|179386|179261|179386|179261|179386|179261|1
1721705340000|2024-07-23 03:29:00|179391|179266|179389.1|179264.1|179391|179266|179389.1|179264.1|3
1721705360000|2024-07-23 03:29:20|179388.8|179263.8|179388.8|179263.8|179388.8|179263.8|179388.8|179263.8|1
1721705370000|2024-07-23 03:29:30|179381.8|179256.8|179381.8|179256.8|179381.8|179256.8|179381.8|179256.8|1
1721705390000|2024-07-23 03:29:50|179373.1|179248.1|179378.9|179253.9|179378.9|179253.9|179373.1|179248.1|2
1721705400000|2024-07-23 03:30:00|179385.1|179260.1|179386.6|179261.6|179386.6|179261.6|179384.3|179259.3|3
1721705410000|2024-07-23 03:30:10|179385.3|179260.3|179385.3|179260.3|179385.3|179260.3|179385.3|179260.3|1
1721705430000|2024-07-23 03:30:30|179380.5|179255.5|179394.1|179269.1|179394.1|179269.1|179380.5|179255.5|3
1721705440000|2024-07-23 03:30:40|179394.6|179269.6|179393.9|179268.9|179394.6|179269.6|179393.9|179268.9|2
1721705460000|2024-07-23 03:31:00|179392.5|179267.5|179391.4|179266.4|179392.5|179267.5|179391.4|179266.4|2
1721705470000|2024-07-23 03:31:10|179393|179268|179416.2|179291.2|179418.4|179293.4|179393|179268|10
1721705490000|2024-07-23 03:31:30|179417.8|179292.8|179415.9|179290.9|179417.8|179292.8|179415.9|179290.9|2
1721705500000|2024-07-23 03:31:40|179417.8|179292.8|179417.5|179292.5|179418.2|179293.2|179411.9|179286.9|19
1721705510000|2024-07-23 03:31:50|179418|179293|179417|179292|179418.8|179293.8|179415.7|179290.7|23
1721705520000|2024-07-23 03:32:00|179417.4|179292.4|179408.6|179283.6|179419|179294|179405.4|179280.4|21
1721705530000|2024-07-23 03:32:10|179406.4|179281.4|179406.4|179281.4|179408.6|179283.6|179406.4|179281.4|3
1721705540000|2024-07-23 03:32:20|179407.8|179282.8|179403.3|179278.3|179407.8|179282.8|179403.3|179278.3|10
1721705550000|2024-07-23 03:32:30|179405.9|179280.9|179404.7|179279.7|179407|179282|179403.1|179278.1|12
1721705560000|2024-07-23 03:32:40|179405.3|179280.3|179404|179279|179405.7|179280.7|179403|179278|7
1721705570000|2024-07-23 03:32:50|179400.3|179275.3|179399.4|179274.4|179401.4|179276.4|179397.1|179272.1|8
1721705580000|2024-07-23 03:33:00|179397.8|179272.8|179399|179274|179399|179274|179397.8|179272.8|2
1721705590000|2024-07-23 03:33:10|179398.8|179273.8|179399.7|179274.7|179399.9|179274.9|179398.8|179273.8|3
1721705600000|2024-07-23 03:33:20|179395.1|179270.1|179393.1|179268.1|179395.1|179270.1|179393.1|179268.1|4
1721705610000|2024-07-23 03:33:30|179394|179269|179394.4|179269.4|179394.4|179269.4|179394|179269|2
1721705620000|2024-07-23 03:33:40|179391.7|179266.7|179391.7|179266.7|179391.7|179266.7|179391.7|179266.7|1
1721705630000|2024-07-23 03:33:50|179392.2|179267.2|179391.9|179266.9|179392.2|179267.2|179391.9|179266.9|2
1721705650000|2024-07-23 03:34:10|179394.6|179269.6|179400.3|179275.3|179400.3|179275.3|179394.6|179269.6|4
1721705660000|2024-07-23 03:34:20|179400.8|179275.8|179400.5|179275.5|179400.8|179275.8|179400.5|179275.5|2
1721705680000|2024-07-23 03:34:40|179399.5|179274.5|179399.5|179274.5|179399.5|179274.5|179399.5|179274.5|1
1721705690000|2024-07-23 03:34:50|179399.4|179274.4|179391.9|179266.9|179399.4|179274.4|179391.9|179266.9|2
1721705700000|2024-07-23 03:35:00|179383.8|179258.8|179394.2|179269.2|179394.2|179269.2|179383.8|179258.8|3
1721705710000|2024-07-23 03:35:10|179393.2|179268.2|179393.2|179268.2|179393.2|179268.2|179393.2|179268.2|1
1721705720000|2024-07-23 03:35:20|179393.4|179268.4|179396.2|179271.2|179396.2|179271.2|179393.4|179268.4|4
1721705730000|2024-07-23 03:35:30|179402.1|179277.1|179401.9|179276.9|179402.1|179277.1|179401.9|179276.9|2
1721705740000|2024-07-23 03:35:40|179400.7|179275.7|179398.6|179273.6|179400.7|179275.7|179398.6|179273.6|4
1721705750000|2024-07-23 03:35:50|179398.2|179273.2|179398.2|179273.2|179398.2|179273.2|179398.2|179273.2|1
1721705760000|2024-07-23 03:36:00|179399.2|179274.2|179398.9|179273.9|179399.2|179274.2|179398.9|179273.9|2
1721705770000|2024-07-23 03:36:10|179398.5|179273.5|179396.5|179271.5|179398.5|179273.5|179396.5|179271.5|3
1721705780000|2024-07-23 03:36:20|179396.8|179271.8|179397|179272|179397|179272|179396.8|179271.8|2
1721705790000|2024-07-23 03:36:30|179395.6|179270.6|179405.8|179280.8|179408|179283|179395.2|179270.2|24
1721705800000|2024-07-23 03:36:40|179406.2|179281.2|179406.2|179281.2|179407|179282|179404.1|179279.1|8
1721705810000|2024-07-23 03:36:50|179406.6|179281.6|179403.8|179278.8|179410.7|179285.7|179403.8|179278.8|25
1721705820000|2024-07-23 03:37:00|179403|179278|179404|179279|179407.1|179282.1|179403|179278|15
1721705830000|2024-07-23 03:37:10|179403.4|179278.4|179404.5|179279.5|179408.5|179283.5|179402.7|179277.7|24
1721705840000|2024-07-23 03:37:20|179406.1|179281.1|179406.1|179281.1|179406.1|179281.1|179406.1|179281.1|1
1721705850000|2024-07-23 03:37:30|179404.5|179279.5|179402.6|179277.6|179404.5|179279.5|179402.6|179277.6|3
1721705860000|2024-07-23 03:37:40|179403.7|179278.7|179404.3|179279.3|179404.3|179279.3|179401.3|179276.3|12
1721705870000|2024-07-23 03:37:50|179402.9|179277.9|179405|179280|179405.4|179280.4|179402.9|179277.9|8
1721705880000|2024-07-23 03:38:00|179404.9|179279.9|179406.1|179281.1|179406.1|179281.1|179404.9|179279.9|3
1721705890000|2024-07-23 03:38:10|179406.5|179281.5|179406|179281|179406.5|179281.5|179406|179281|2
1721705910000|2024-07-23 03:38:30|179405.3|179280.3|179405.3|179280.3|179405.3|179280.3|179405.3|179280.3|1
1721705920000|2024-07-23 03:38:40|179404.9|179279.9|179404.9|179279.9|179404.9|179279.9|179404.9|179279.9|1
1721705930000|2024-07-23 03:38:50|179403.5|179278.5|179403.6|179278.6|179403.6|179278.6|179403.5|179278.5|2
1721705940000|2024-07-23 03:39:00|179403.5|179278.5|179407.4|179282.4|179407.4|179282.4|179400.2|179275.2|5
1721705950000|2024-07-23 03:39:10|179407.5|179282.5|179407.2|179282.2|179407.5|179282.5|179406.4|179281.4|4
1721705960000|2024-07-23 03:39:20|179407.9|179282.9|179412.7|179287.7|179414.4|179289.4|179407|179282|12
1721705970000|2024-07-23 03:39:30|179413.4|179288.4|179414.2|179289.2|179414.7|179289.7|179413.4|179288.4|5
1721705990000|2024-07-23 03:39:50|179413.6|179288.6|179413|179288|179414.8|179289.8|179413|179288|10
1721706000000|2024-07-23 03:40:00|179415.6|179290.6|179415|179290|179416|179291|179412.6|179287.6|10
1721706010000|2024-07-23 03:40:10|179415.3|179290.3|179414.2|179289.2|179417.3|179292.3|179413.8|179288.8|7
1721706020000|2024-07-23 03:40:20|179414.1|179289.1|179414.1|179289.1|179414.6|179289.6|179414.1|179289.1|3
1721706030000|2024-07-23 03:40:30|179415.1|179290.1|179415.1|179290.1|179415.1|179290.1|179415.1|179290.1|1
1721706040000|2024-07-23 03:40:40|179414.1|179289.1|179410.6|179285.6|179414.1|179289.1|179410.3|179285.3|5
1721706050000|2024-07-23 03:40:50|179411.2|179286.2|179408.6|179283.6|179411.6|179286.6|179408.6|179283.6|9
1721706060000|2024-07-23 03:41:00|179409.4|179284.4|179409.4|179284.4|179409.4|179284.4|179408.6|179283.6|3
1721706070000|2024-07-23 03:41:10|179408.7|179283.7|179410.2|179285.2|179410.2|179285.2|179408|179283|8
1721706080000|2024-07-23 03:41:20|179410.6|179285.6|179411|179286|179411|179286|179410|179285|3
1721706090000|2024-07-23 03:41:30|179411.5|179286.5|179411.5|179286.5|179411.5|179286.5|179411.5|179286.5|1
1721706100000|2024-07-23 03:41:40|179410.4|179285.4|179410.4|179285.4|179410.4|179285.4|179410.4|179285.4|1
1721706110000|2024-07-23 03:41:50|179411|179286|179412.5|179287.5|179414.5|179289.5|179411|179286|5
1721706120000|2024-07-23 03:42:00|179410.9|179285.9|179410.6|179285.6|179410.9|179285.9|179410|179285|3
1721706130000|2024-07-23 03:42:10|179410.7|179285.7|179416|179291|179419|179294|179410.1|179285.1|9
1721706140000|2024-07-23 03:42:20|179416.5|179291.5|179415.8|179290.8|179416.5|179291.5|179415.8|179290.8|3
1721706160000|2024-07-23 03:42:40|179416.3|179291.3|179407.3|179282.3|179416.3|179291.3|179407.3|179282.3|5
1721706170000|2024-07-23 03:42:50|179407.5|179282.5|179407.8|179282.8|179408|179283|179407.5|179282.5|3
1721706180000|2024-07-23 03:43:00|179408|179283|179408|179283|179408|179283|179408|179283|1
1721706190000|2024-07-23 03:43:10|179409.5|179284.5|179409.4|179284.4|179409.5|179284.5|179409.4|179284.4|2
1721706210000|2024-07-23 03:43:30|179405.4|179280.4|179405.4|179280.4|179405.4|179280.4|179405.4|179280.4|1
1721706220000|2024-07-23 03:43:40|179407.9|179282.9|179407.9|179282.9|179407.9|179282.9|179407.9|179282.9|1
1721706240000|2024-07-23 03:44:00|179408.3|179283.3|179409.8|179284.8|179409.8|179284.8|179408.3|179283.3|2
1721706260000|2024-07-23 03:44:20|179407.2|179282.2|179407.2|179282.2|179407.2|179282.2|179407.2|179282.2|1
1721706270000|2024-07-23 03:44:30|179400.6|179275.6|179400.6|179275.6|179400.6|179275.6|179400.6|179275.6|1
1721706280000|2024-07-23 03:44:40|179408.8|179283.8|179408.8|179283.8|179408.8|179283.8|179408.8|179283.8|1
1721706290000|2024-07-23 03:44:50|179408.9|179283.9|179410.2|179285.2|179411.2|179286.2|179408.9|179283.9|4
1721706300000|2024-07-23 03:45:00|179411.3|179286.3|179412.3|179287.3|179412.3|179287.3|179411.3|179286.3|2
1721706320000|2024-07-23 03:45:20|179416.5|179291.5|179412.8|179287.8|179418|179293|179412.8|179287.8|14
1721706330000|2024-07-23 03:45:30|179414.3|179289.3|179412.1|179287.1|179415.9|179290.9|179412.1|179287.1|14
1721706340000|2024-07-23 03:45:40|179414.9|179289.9|179414.5|179289.5|179414.9|179289.9|179412.3|179287.3|6
1721706360000|2024-07-23 03:46:00|179414.3|179289.3|179415.6|179290.6|179415.6|179290.6|179411.2|179286.2|8
1721706370000|2024-07-23 03:46:10|179414.3|179289.3|179414|179289|179416.8|179291.8|179414|179289|4
1721706380000|2024-07-23 03:46:20|179415.5|179290.5|179415.5|179290.5|179415.5|179290.5|179415.5|179290.5|1
1721706400000|2024-07-23 03:46:40|179409.9|179284.9|179416.7|179291.7|179417|179292|179409.9|179284.9|5
1721706410000|2024-07-23 03:46:50|179416.3|179291.3|179413.8|179288.8|179416.3|179291.3|179413.6|179288.6|6
1721706440000|2024-07-23 03:47:20|179413.9|179288.9|179413.9|179288.9|179413.9|179288.9|179413.9|179288.9|1
1721706460000|2024-07-23 03:47:40|179411.5|179286.5|179405.7|179280.7|179411.5|179286.5|179405.7|179280.7|2
1721706470000|2024-07-23 03:47:50|179409.6|179284.6|179409.6|179284.6|179409.6|179284.6|179409.6|179284.6|1
1721706480000|2024-07-23 03:48:00|179410|179285|179410|179285|179410|179285|179410|179285|1
1721706490000|2024-07-23 03:48:10|179409.6|179284.6|179410.2|179285.2|179410.2|179285.2|179407.8|179282.8|5
1721706500000|2024-07-23 03:48:20|179409.4|179284.4|179409.4|179284.4|179409.4|179284.4|179409.4|179284.4|1
1721706510000|2024-07-23 03:48:30|179411.1|179286.1|179409.4|179284.4|179411.1|179286.1|179409.4|179284.4|2
1721706540000|2024-07-23 03:49:00|179394.1|179269.1|179394.1|179269.1|179394.1|179269.1|179394.1|179269.1|1
1721706550000|2024-07-23 03:49:10|179409.2|179284.2|179398.5|179273.5|179409.2|179284.2|179398.5|179273.5|14
1721706560000|2024-07-23 03:49:20|179398.1|179273.1|179405.6|179280.6|179405.6|179280.6|179397.3|179272.3|4
1721706570000|2024-07-23 03:49:30|179405.5|179280.5|179405.5|179280.5|179405.5|179280.5|179405.5|179280.5|1
1721706580000|2024-07-23 03:49:40|179409.8|179284.8|179410.9|179285.9|179410.9|179285.9|179405.5|179280.5|6
1721706590000|2024-07-23 03:49:50|179413.4|179288.4|179415.2|179290.2|179415.2|179290.2|179413|179288|7
1721706600000|2024-07-23 03:50:00|179414.5|179289.5|179415|179290|179415.4|179290.4|179411.9|179286.9|8
1721706620000|2024-07-23 03:50:20|179412.4|179287.4|179412|179287|179412.4|179287.4|179412|179287|2
1721706640000|2024-07-23 03:50:40|179402.5|179277.5|179406.3|179281.3|179406.3|179281.3|179402.5|179277.5|3
1721706650000|2024-07-23 03:50:50|179412.4|179287.4|179412.4|179287.4|179412.4|179287.4|179412.4|179287.4|1
1721706670000|2024-07-23 03:51:10|179418.9|179293.9|179412.5|179287.5|179418.9|179293.9|179407.5|179282.5|5
1721706680000|2024-07-23 03:51:20|179407.5|179282.5|179411.8|179286.8|179412.5|179287.5|179407.5|179282.5|6
1721706690000|2024-07-23 03:51:30|179412|179287|179412|179287|179412.6|179287.6|179408.6|179283.6|7
1721706700000|2024-07-23 03:51:40|179408.6|179283.6|179412|179287|179412|179287|179408.6|179283.6|2
1721706710000|2024-07-23 03:51:50|179410.7|179285.7|179410.7|179285.7|179410.7|179285.7|179410.7|179285.7|1
1721706720000|2024-07-23 03:52:00|179410.8|179285.8|179410.8|179285.8|179410.8|179285.8|179410.8|179285.8|1
1721706740000|2024-07-23 03:52:20|179406.2|179281.2|179406.2|179281.2|179406.2|179281.2|179406.2|179281.2|1
1721706750000|2024-07-23 03:52:30|179410.7|179285.7|179410|179285|179413.5|179288.5|179407.9|179282.9|12
1721706780000|2024-07-23 03:53:00|179409.4|179284.4|179411.3|179286.3|179412|179287|179409.4|179284.4|3
1721706790000|2024-07-23 03:53:10|179410.5|179285.5|179410.5|179285.5|179410.5|179285.5|179410.5|179285.5|1
1721706800000|2024-07-23 03:53:20|179412|179287|179411.6|179286.6|179413.3|179288.3|179410.5|179285.5|4
1721706810000|2024-07-23 03:53:30|179410.6|179285.6|179411|179286|179411.5|179286.5|179407.1|179282.1|14
1721706820000|2024-07-23 03:53:40|179407.6|179282.6|179414.3|179289.3|179414.8|179289.8|179407.6|179282.6|9
1721706830000|2024-07-23 03:53:50|179414.8|179289.8|179414.8|179289.8|179414.8|179289.8|179414.8|179289.8|1
1721706840000|2024-07-23 03:54:00|179414.9|179289.9|179414.9|179289.9|179414.9|179289.9|179414.9|179289.9|1
1721706850000|2024-07-23 03:54:10|179408.3|179283.3|179408.3|179283.3|179408.3|179283.3|179408.3|179283.3|1
1721706860000|2024-07-23 03:54:20|179410|179285|179409.7|179284.7|179410|179285|179407.8|179282.8|3
1721706870000|2024-07-23 03:54:30|179413.5|179288.5|179410.1|179285.1|179413.5|179288.5|179410.1|179285.1|2
1721706880000|2024-07-23 03:54:40|179410.2|179285.2|179411.7|179286.7|179411.7|179286.7|179410.2|179285.2|2
1721706900000|2024-07-23 03:55:00|179413.9|179288.9|179429.6|179304.6|179433.1|179308.1|179413.9|179288.9|17
1721706910000|2024-07-23 03:55:10|179428.8|179303.8|179428.4|179303.4|179429|179304|179428.4|179303.4|4
1721706920000|2024-07-23 03:55:20|179428.1|179303.1|179428.1|179303.1|179428.1|179303.1|179428.1|179303.1|1
1721706930000|2024-07-23 03:55:30|179419.1|179294.1|179419.1|179294.1|179419.1|179294.1|179419.1|179294.1|1
1721706950000|2024-07-23 03:55:50|179422.2|179297.2|179422.2|179297.2|179422.2|179297.2|179422.2|179297.2|1
1721706980000|2024-07-23 03:56:20|179419.1|179294.1|179419.1|179294.1|179419.1|179294.1|179419.1|179294.1|1
1721706990000|2024-07-23 03:56:30|179411.2|179286.2|179409.1|179284.1|179411.2|179286.2|179409.1|179284.1|2
1721707000000|2024-07-23 03:56:40|179418.6|179293.6|179417.3|179292.3|179420.4|179295.4|179417.3|179292.3|3
1721707010000|2024-07-23 03:56:50|179420.8|179295.8|179420.8|179295.8|179420.8|179295.8|179420.8|179295.8|1
1721707050000|2024-07-23 03:57:30|179417.3|179292.3|179409.1|179284.1|179417.3|179292.3|179409.1|179284.1|2
1721707060000|2024-07-23 03:57:40|179422.1|179297.1|179422.3|179297.3|179422.3|179297.3|179422.1|179297.1|2
1721707080000|2024-07-23 03:58:00|179421|179296|179421|179296|179421|179296|179421|179296|1
1721707090000|2024-07-23 03:58:10|179424.3|179299.3|179424.3|179299.3|179424.3|179299.3|179424.3|179299.3|1
1721707100000|2024-07-23 03:58:20|179416.8|179291.8|179416.8|179291.8|179416.8|179291.8|179416.8|179291.8|1
1721707110000|2024-07-23 03:58:30|179408.1|179283.1|179431.8|179306.8|179432.5|179307.5|179408.1|179283.1|10
1721707120000|2024-07-23 03:58:40|179430.2|179305.2|179431.4|179306.4|179432.8|179307.8|179430.2|179305.2|11
1721707130000|2024-07-23 03:58:50|179432|179307|179432.4|179307.4|179432.4|179307.4|179431.5|179306.5|7
1721707140000|2024-07-23 03:59:00|179433.6|179308.6|179438.5|179313.5|179438.5|179313.5|179432|179307|5
1721707150000|2024-07-23 03:59:10|179439|179314|179440.2|179315.2|179440.2|179315.2|179439|179314|3
1721707170000|2024-07-23 03:59:30|179433.7|179308.7|179435.2|179310.2|179435.2|179310.2|179433.3|179308.3|5
1721707180000|2024-07-23 03:59:40|179434.2|179309.2|179430.8|179305.8|179434.2|179309.2|179430.8|179305.8|4
1721707190000|2024-07-23 03:59:50|179434|179309|179428.1|179303.1|179434|179309|179427|179302|9
1721707200000|2024-07-23 04:00:00|179427.9|179302.9|179426.7|179301.7|179427.9|179302.9|179426.7|179301.7|2
1721707210000|2024-07-23 04:00:10|179426.3|179301.3|179425.9|179300.9|179426.3|179301.3|179424.4|179299.4|3
1721707220000|2024-07-23 04:00:20|179425.6|179300.6|179424.2|179299.2|179425.6|179300.6|179424.2|179299.2|3
1721707230000|2024-07-23 04:00:30|179418.7|179293.7|179418.2|179293.2|179418.7|179293.7|179416.3|179291.3|4
1721707240000|2024-07-23 04:00:40|179418.3|179293.3|179415.6|179290.6|179422.4|179297.4|179415.6|179290.6|6
1721707260000|2024-07-23 04:01:00|179414.8|179289.8|179414.5|179289.5|179414.8|179289.8|179414.2|179289.2|4
1721707270000|2024-07-23 04:01:10|179415.3|179290.3|179409.2|179284.2|179415.3|179290.3|179409.2|179284.2|2
1721707280000|2024-07-23 04:01:20|179405.4|179280.4|179404.2|179279.2|179405.4|179280.4|179404.2|179279.2|2
1721707290000|2024-07-23 04:01:30|179403.7|179278.7|179403.7|179278.7|179403.7|179278.7|179403.7|179278.7|1
1721707300000|2024-07-23 04:01:40|179408|179283|179408|179283|179408|179283|179408|179283|1
1721707330000|2024-07-23 04:02:10|179403.7|179278.7|179403.7|179278.7|179403.7|179278.7|179403.7|179278.7|1
1721707350000|2024-07-23 04:02:30|179405|179280|179409.1|179284.1|179409.1|179284.1|179405|179280|2
1721707360000|2024-07-23 04:02:40|179411|179286|179411|179286|179411|179286|179411|179286|1
1721707380000|2024-07-23 04:03:00|179396.4|179271.4|179396.4|179271.4|179396.4|179271.4|179396.4|179271.4|1
1721707410000|2024-07-23 04:03:30|179411.3|179286.3|179411.3|179286.3|179411.3|179286.3|179411.3|179286.3|1
1721707420000|2024-07-23 04:03:40|179411.6|179286.6|179412.5|179287.5|179412.9|179287.9|179407.8|179282.8|4
1721707430000|2024-07-23 04:03:50|179409.3|179284.3|179409.3|179284.3|179409.3|179284.3|179409.3|179284.3|1
1721707450000|2024-07-23 04:04:10|179405.1|179280.1|179405.1|179280.1|179405.1|179280.1|179405.1|179280.1|1
1721707480000|2024-07-23 04:04:40|179396.7|179271.7|179411.6|179286.6|179411.6|179286.6|179396.7|179271.7|2
1721707500000|2024-07-23 04:05:00|179409.4|179284.4|179409.4|179284.4|179409.4|179284.4|179409.4|179284.4|1
1721707510000|2024-07-23 04:05:10|179413.9|179288.9|179412.6|179287.6|179413.9|179288.9|179412.6|179287.6|3
1721707540000|2024-07-23 04:05:40|179409.8|179284.8|179396.3|179271.3|179409.8|179284.8|179396.3|179271.3|2
1721707560000|2024-07-23 04:06:00|179404.9|179279.9|179406.1|179281.1|179407.1|179282.1|179404.4|179279.4|4
1721707590000|2024-07-23 04:06:30|179396.3|179271.3|179396.3|179271.3|179396.3|179271.3|179396.3|179271.3|1
1721707620000|2024-07-23 04:07:00|179407.4|179282.4|179406.2|179281.2|179407.4|179282.4|179406.2|179281.2|2
1721707630000|2024-07-23 04:07:10|179405.8|179280.8|179405.8|179280.8|179405.8|179280.8|179405.8|179280.8|1
1721707650000|2024-07-23 04:07:30|179402.6|179277.6|179395.2|179270.2|179402.6|179277.6|179395.2|179270.2|2
1721707660000|2024-07-23 04:07:40|179396.1|179271.1|179396.1|179271.1|179396.1|179271.1|179396.1|179271.1|1
1721707670000|2024-07-23 04:07:50|179407.1|179282.1|179407.1|179282.1|179407.1|179282.1|179407.1|179282.1|1
1721707680000|2024-07-23 04:08:00|179406.1|179281.1|179406.5|179281.5|179406.5|179281.5|179406.1|179281.1|2
1721707700000|2024-07-23 04:08:20|179403.6|179278.6|179403.6|179278.6|179403.6|179278.6|179403.6|179278.6|1
1721707710000|2024-07-23 04:08:30|179405|179280|179400.6|179275.6|179409.4|179284.4|179400.6|179275.6|9
1721707730000|2024-07-23 04:08:50|179400.4|179275.4|179400.4|179275.4|179400.4|179275.4|179400.4|179275.4|1
1721707740000|2024-07-23 04:09:00|179398.5|179273.5|179398.5|179273.5|179398.5|179273.5|179398.5|179273.5|1
1721707750000|2024-07-23 04:09:10|179385.4|179260.4|179386.2|179261.2|179386.2|179261.2|179385.4|179260.4|2
1721707770000|2024-07-23 04:09:30|179397.2|179272.2|179406.3|179281.3|179406.3|179281.3|179396.9|179271.9|4
1721707800000|2024-07-23 04:10:00|179406.4|179281.4|179398.4|179273.4|179406.4|179281.4|179398.4|179273.4|3
1721707810000|2024-07-23 04:10:10|179399.7|179274.7|179399.7|179274.7|179399.7|179274.7|179399.7|179274.7|1
1721707820000|2024-07-23 04:10:20|179402.2|179277.2|179402.2|179277.2|179402.2|179277.2|179402.2|179277.2|1
1721707850000|2024-07-23 04:10:50|179403|179278|179400.8|179275.8|179403|179278|179400.8|179275.8|2
1721707870000|2024-07-23 04:11:10|179393|179268|179393|179268|179393|179268|179393|179268|1
1721707880000|2024-07-23 04:11:20|179402.4|179277.4|179403|179278|179403|179278|179402.4|179277.4|3
1721707910000|2024-07-23 04:11:50|179400.8|179275.8|179393.1|179268.1|179400.8|179275.8|179393|179268|3
1721707930000|2024-07-23 04:12:10|179402.3|179277.3|179402.3|179277.3|179402.3|179277.3|179402.3|179277.3|1
1721707970000|2024-07-23 04:12:50|179393.1|179268.1|179393.1|179268.1|179393.1|179268.1|179393.1|179268.1|1
1721707980000|2024-07-23 04:13:00|179390.4|179265.4|179397.2|179272.2|179397.2|179272.2|179390.4|179265.4|2
1721707990000|2024-07-23 04:13:10|179400|179275|179406|179281|179406|179281|179400|179275|8
1721708000000|2024-07-23 04:13:20|179405.9|179280.9|179405.1|179280.1|179405.9|179280.9|179404.6|179279.6|6
1721708010000|2024-07-23 04:13:30|179405.5|179280.5|179405.3|179280.3|179406.5|179281.5|179404.6|179279.6|8
1721708020000|2024-07-23 04:13:40|179406.6|179281.6|179403.8|179278.8|179406.6|179281.6|179403.4|179278.4|8
1721708030000|2024-07-23 04:13:50|179405.4|179280.4|179405.4|179280.4|179405.4|179280.4|179403.8|179278.8|6
1721708040000|2024-07-23 04:14:00|179406.4|179281.4|179406.4|179281.4|179406.4|179281.4|179406.4|179281.4|1
1721708060000|2024-07-23 04:14:20|179405.4|179280.4|179400.8|179275.8|179405.4|179280.4|179400.8|179275.8|4
1721708070000|2024-07-23 04:14:30|179401.3|179276.3|179401|179276|179403|179278|179400.4|179275.4|6
1721708100000|2024-07-23 04:15:00|179401.6|179276.6|179404.3|179279.3|179404.3|179279.3|179401.6|179276.6|4
1721708110000|2024-07-23 04:15:10|179404.6|179279.6|179404.6|179279.6|179404.6|179279.6|179404.6|179279.6|1
1721708120000|2024-07-23 04:15:20|179405|179280|179405.3|179280.3|179405.6|179280.6|179405|179280|3
1721708130000|2024-07-23 04:15:30|179404.4|179279.4|179404.4|179279.4|179404.4|179279.4|179404.4|179279.4|1
1721708150000|2024-07-23 04:15:50|179405.4|179280.4|179405.4|179280.4|179405.4|179280.4|179405.4|179280.4|1
1721708160000|2024-07-23 04:16:00|179400.9|179275.9|179400.9|179275.9|179400.9|179275.9|179400.9|179275.9|1
1721708170000|2024-07-23 04:16:10|179400.7|179275.7|179410.3|179285.3|179410.3|179285.3|179400.7|179275.7|4
1721708190000|2024-07-23 04:16:30|179410.6|179285.6|179410.6|179285.6|179410.6|179285.6|179410.6|179285.6|1
1721708210000|2024-07-23 04:16:50|179393.8|179268.8|179403.5|179278.5|179403.5|179278.5|179393.8|179268.8|2
1721708230000|2024-07-23 04:17:10|179404.5|179279.5|179405.3|179280.3|179405.3|179280.3|179404.5|179279.5|2
1721708240000|2024-07-23 04:17:20|179403.4|179278.4|179403.4|179278.4|179403.4|179278.4|179403.4|179278.4|1
1721708260000|2024-07-23 04:17:40|179405.3|179280.3|179405.3|179280.3|179405.3|179280.3|179405.3|179280.3|1
1721708270000|2024-07-23 04:17:50|179403.4|179278.4|179403.4|179278.4|179403.4|179278.4|179403.4|179278.4|1
1721708300000|2024-07-23 04:18:20|179393.7|179268.7|179393.7|179268.7|179393.7|179268.7|179393.7|179268.7|1
1721708320000|2024-07-23 04:18:40|179403.2|179278.2|179403.2|179278.2|179403.2|179278.2|179403.2|179278.2|1
1721708350000|2024-07-23 04:19:10|179393.7|179268.7|179393.7|179268.7|179393.7|179268.7|179393.7|179268.7|1
1721708360000|2024-07-23 04:19:20|179402.4|179277.4|179402.4|179277.4|179402.4|179277.4|179402.4|179277.4|1
1721708370000|2024-07-23 04:19:30|179404.4|179279.4|179410.6|179285.6|179413|179288|179404.4|179279.4|5
1721708380000|2024-07-23 04:19:40|179410.9|179285.9|179409.7|179284.7|179410.9|179285.9|179409.7|179284.7|2
1721708410000|2024-07-23 04:20:10|179401.4|179276.4|179393.7|179268.7|179401.4|179276.4|179393.7|179268.7|2
1721708420000|2024-07-23 04:20:20|179401.4|179276.4|179401.4|179276.4|179401.4|179276.4|179401.4|179276.4|1
1721708430000|2024-07-23 04:20:30|179403.5|179278.5|179403.5|179278.5|179403.5|179278.5|179403.5|179278.5|1
1721708440000|2024-07-23 04:20:40|179409.1|179284.1|179409.1|179284.1|179409.1|179284.1|179409.1|179284.1|1
1721708450000|2024-07-23 04:20:50|179408.8|179283.8|179408.8|179283.8|179408.8|179283.8|179408.8|179283.8|1
1721708470000|2024-07-23 04:21:10|179408.2|179283.2|179400.9|179275.9|179408.2|179283.2|179400.9|179275.9|2
1721708480000|2024-07-23 04:21:20|179403.3|179278.3|179403.2|179278.2|179403.3|179278.3|179403.2|179278.2|2
1721708520000|2024-07-23 04:22:00|179393.7|179268.7|179401.4|179276.4|179401.4|179276.4|179393.7|179268.7|2
1721708540000|2024-07-23 04:22:20|179403.6|179278.6|179410.9|179285.9|179410.9|179285.9|179403.6|179278.6|3
1721708580000|2024-07-23 04:23:00|179402.9|179277.9|179403.4|179278.4|179403.4|179278.4|179393.7|179268.7|3
1721708590000|2024-07-23 04:23:10|179402.9|179277.9|179405.9|179280.9|179405.9|179280.9|179402.9|179277.9|3
1721708630000|2024-07-23 04:23:50|179393.7|179268.7|179393.7|179268.7|179393.7|179268.7|179393.7|179268.7|1
1721708650000|2024-07-23 04:24:10|179397.1|179272.1|179412.2|179287.2|179413|179288|179397.1|179272.1|4
1721708660000|2024-07-23 04:24:20|179412.8|179287.8|179412.2|179287.2|179412.8|179287.8|179412.2|179287.2|2
1721708670000|2024-07-23 04:24:30|179412.8|179287.8|179412.2|179287.2|179412.8|179287.8|179412.2|179287.2|2
1721708680000|2024-07-23 04:24:40|179405.3|179280.3|179393.8|179268.8|179405.3|179280.3|179393.8|179268.8|2
1721708700000|2024-07-23 04:25:00|179396.6|179271.6|179407|179282|179407|179282|179396.6|179271.6|2
1721708710000|2024-07-23 04:25:10|179408.1|179283.1|179408.6|179283.6|179408.6|179283.6|179408.1|179283.1|2
1721708730000|2024-07-23 04:25:30|179406.4|179281.4|179406.4|179281.4|179406.4|179281.4|179406.4|179281.4|1
1721708740000|2024-07-23 04:25:40|179408.2|179283.2|179406.7|179281.7|179408.2|179283.2|179406.7|179281.7|2
1721708750000|2024-07-23 04:25:50|179402.3|179277.3|179408.9|179283.9|179408.9|179283.9|179402.3|179277.3|2
1721708760000|2024-07-23 04:26:00|179410.7|179285.7|179410.7|179285.7|179410.7|179285.7|179410.7|179285.7|1
1721708790000|2024-07-23 04:26:30|179410.1|179285.1|179402.3|179277.3|179410.1|179285.1|179402.3|179277.3|2
1721708810000|2024-07-23 04:26:50|179400.3|179275.3|179409.2|179284.2|179409.2|179284.2|179400.3|179275.3|2
1721708830000|2024-07-23 04:27:10|179410.5|179285.5|179410.5|179285.5|179410.5|179285.5|179410.5|179285.5|1
1721708840000|2024-07-23 04:27:20|179402.9|179277.9|179402.9|179277.9|179402.9|179277.9|179402.9|179277.9|1
1721708870000|2024-07-23 04:27:50|179410.5|179285.5|179410.5|179285.5|179410.5|179285.5|179410.5|179285.5|1
1721708900000|2024-07-23 04:28:20|179402.9|179277.9|179402.9|179277.9|179402.9|179277.9|179402.9|179277.9|1
1721708920000|2024-07-23 04:28:40|179410.4|179285.4|179410.4|179285.4|179410.4|179285.4|179410.4|179285.4|1
1721708960000|2024-07-23 04:29:20|179402.9|179277.9|179402.9|179277.9|179402.9|179277.9|179402.9|179277.9|1
1721708980000|2024-07-23 04:29:40|179410.5|179285.5|179410.5|179285.5|179410.5|179285.5|179410.5|179285.5|1
1721709000000|2024-07-23 04:30:00|179413|179288|179430.9|179305.9|179431|179306|179413|179288|9
1721709030000|2024-07-23 04:30:30|179429.9|179304.9|179428.3|179303.3|179430.2|179305.2|179427.5|179302.5|8
1721709040000|2024-07-23 04:30:40|179427.4|179302.4|179427.4|179302.4|179427.4|179302.4|179427.4|179302.4|1
1721709050000|2024-07-23 04:30:50|179427.3|179302.3|179427.1|179302.1|179427.3|179302.3|179427.1|179302.1|2
1721709060000|2024-07-23 04:31:00|179426.8|179301.8|179425.5|179300.5|179426.8|179301.8|179425.5|179300.5|2
1721709070000|2024-07-23 04:31:10|179425.8|179300.8|179425.8|179300.8|179425.8|179300.8|179425.8|179300.8|1
1721709080000|2024-07-23 04:31:20|179426.8|179301.8|179429.9|179304.9|179431|179306|179426.8|179301.8|9
1721709100000|2024-07-23 04:31:40|179430.8|179305.8|179429.8|179304.8|179430.8|179305.8|179429.8|179304.8|2
1721709110000|2024-07-23 04:31:50|179427.7|179302.7|179427.3|179302.3|179427.7|179302.7|179427.3|179302.3|2
1721709130000|2024-07-23 04:32:10|179428.5|179303.5|179439.2|179314.2|179443.4|179318.4|179428.5|179303.5|6
1721709160000|2024-07-23 04:32:40|179439.5|179314.5|179433.3|179308.3|179439.5|179314.5|179433.3|179308.3|2
1721709180000|2024-07-23 04:33:00|179437.3|179312.3|179437.3|179312.3|179437.3|179312.3|179437.3|179312.3|1
1721709200000|2024-07-23 04:33:20|179435.1|179310.1|179435.1|179310.1|179435.1|179310.1|179435.1|179310.1|1
1721709220000|2024-07-23 04:33:40|179426|179301|179426|179301|179426|179301|179426|179301|1
1721709240000|2024-07-23 04:34:00|179434.7|179309.7|179434.7|179309.7|179434.7|179309.7|179434.7|179309.7|1
1721709260000|2024-07-23 04:34:20|179437.1|179312.1|179437.1|179312.1|179437.1|179312.1|179437.1|179312.1|1
1721709270000|2024-07-23 04:34:30|179433.3|179308.3|179433.3|179308.3|179433.3|179308.3|179433.3|179308.3|1
1721709290000|2024-07-23 04:34:50|179437|179312|179437|179312|179437|179312|179437|179312|1
1721709320000|2024-07-23 04:35:20|179434.6|179309.6|179437|179312|179437|179312|179434.6|179309.6|2
1721709330000|2024-07-23 04:35:30|179433.3|179308.3|179424|179299|179440.6|179315.6|179423.8|179298.8|11
1721709340000|2024-07-23 04:35:40|179425|179300|179428.3|179303.3|179428.3|179303.3|179424.5|179299.5|28
1721709350000|2024-07-23 04:35:50|179425.9|179300.9|179429.3|179304.3|179430.7|179305.7|179424.3|179299.3|34
1721709360000|2024-07-23 04:36:00|179427.3|179302.3|179427.6|179302.6|179427.6|179302.6|179426.9|179301.9|4
1721709370000|2024-07-23 04:36:10|179427.5|179302.5|179427.6|179302.6|179427.6|179302.6|179427.5|179302.5|2
1721709380000|2024-07-23 04:36:20|179427.5|179302.5|179427.6|179302.6|179427.6|179302.6|179427.5|179302.5|2
1721709390000|2024-07-23 04:36:30|179422.4|179297.4|179421.6|179296.6|179422.4|179297.4|179421.6|179296.6|4
1721709400000|2024-07-23 04:36:40|179421.7|179296.7|179420.8|179295.8|179422|179297|179420.8|179295.8|5
1721709410000|2024-07-23 04:36:50|179420.3|179295.3|179423.8|179298.8|179423.8|179298.8|179418.5|179293.5|4
1721709420000|2024-07-23 04:37:00|179424.2|179299.2|179424.6|179299.6|179424.9|179299.9|179424.2|179299.2|3
1721709430000|2024-07-23 04:37:10|179424.5|179299.5|179424.5|179299.5|179424.5|179299.5|179424.5|179299.5|1
1721709440000|2024-07-23 04:37:20|179419.7|179294.7|179423.8|179298.8|179423.8|179298.8|179419.7|179294.7|4
1721709450000|2024-07-23 04:37:30|179424.1|179299.1|179424.5|179299.5|179424.8|179299.8|179424.1|179299.1|4
1721709460000|2024-07-23 04:37:40|179424.4|179299.4|179424.4|179299.4|179424.4|179299.4|179424.4|179299.4|1
1721709470000|2024-07-23 04:37:50|179424.5|179299.5|179424.5|179299.5|179424.5|179299.5|179424.5|179299.5|1
1721709480000|2024-07-23 04:38:00|179423.4|179298.4|179418.8|179293.8|179423.4|179298.4|179418.4|179293.4|3
1721709490000|2024-07-23 04:38:10|179418.9|179293.9|179418.9|179293.9|179418.9|179293.9|179418.9|179293.9|1
1721709500000|2024-07-23 04:38:20|179419|179294|179424|179299|179424|179299|179418.4|179293.4|3
1721709520000|2024-07-23 04:38:40|179423.9|179298.9|179424.8|179299.8|179424.8|179299.8|179422.5|179297.5|5
1721709530000|2024-07-23 04:38:50|179425.2|179300.2|179424.5|179299.5|179425.4|179300.4|179421.1|179296.1|6
1721709540000|2024-07-23 04:39:00|179424.1|179299.1|179423.2|179298.2|179424.1|179299.1|179422.1|179297.1|3
1721709570000|2024-07-23 04:39:30|179421.6|179296.6|179422.8|179297.8|179422.8|179297.8|179421.6|179296.6|2
1721709580000|2024-07-23 04:39:40|179422.9|179297.9|179423.3|179298.3|179423.3|179298.3|179422.3|179297.3|3
1721709590000|2024-07-23 04:39:50|179424.9|179299.9|179424.3|179299.3|179424.9|179299.9|179423.5|179298.5|4
1721709610000|2024-07-23 04:40:10|179423.7|179298.7|179423.7|179298.7|179423.7|179298.7|179423.7|179298.7|1
1721709630000|2024-07-23 04:40:30|179418.3|179293.3|179417.9|179292.9|179418.3|179293.3|179417.9|179292.9|2
1721709650000|2024-07-23 04:40:50|179423.5|179298.5|179423.5|179298.5|179423.5|179298.5|179423.5|179298.5|1
1721709660000|2024-07-23 04:41:00|179423.1|179298.1|179424.1|179299.1|179424.4|179299.4|179420.8|179295.8|14
1721709670000|2024-07-23 04:41:10|179424.3|179299.3|179423.9|179298.9|179425|179300|179423.4|179298.4|17
1721709680000|2024-07-23 04:41:20|179423.6|179298.6|179424.2|179299.2|179427|179302|179423.4|179298.4|19
1721709690000|2024-07-23 04:41:30|179424.9|179299.9|179424.2|179299.2|179425.1|179300.1|179424.2|179299.2|4
1721709700000|2024-07-23 04:41:40|179424.4|179299.4|179425.5|179300.5|179425.5|179300.5|179423.5|179298.5|13
1721709710000|2024-07-23 04:41:50|179424.9|179299.9|179424.3|179299.3|179424.9|179299.9|179424|179299|10
1721709720000|2024-07-23 04:42:00|179425.7|179300.7|179425.4|179300.4|179425.9|179300.9|179422.7|179297.7|19
1721709730000|2024-07-23 04:42:10|179423.4|179298.4|179425|179300|179426.4|179301.4|179422.8|179297.8|19
1721709740000|2024-07-23 04:42:20|179425.8|179300.8|179425.4|179300.4|179425.8|179300.8|179425.4|179300.4|3
1721709780000|2024-07-23 04:43:00|179423.4|179298.4|179425.5|179300.5|179425.5|179300.5|179423.4|179298.4|4
1721709790000|2024-07-23 04:43:10|179424.7|179299.7|179425.6|179300.6|179426.4|179301.4|179424.7|179299.7|4
1721709820000|2024-07-23 04:43:40|179424.4|179299.4|179412.5|179287.5|179424.4|179299.4|179412.5|179287.5|2
1721709840000|2024-07-23 04:44:00|179424.3|179299.3|179424.6|179299.6|179424.6|179299.6|179424.3|179299.3|2
1721709870000|2024-07-23 04:44:30|179418.8|179293.8|179412.5|179287.5|179418.8|179293.8|179412.5|179287.5|2
1721709880000|2024-07-23 04:44:40|179409|179284|179422.4|179297.4|179422.4|179297.4|179409|179284|2
1721709890000|2024-07-23 04:44:50|179423|179298|179422|179297|179424.1|179299.1|179422|179297|12
1721709900000|2024-07-23 04:45:00|179422.6|179297.6|179422|179297|179423.7|179298.7|179421.9|179296.9|5
1721709910000|2024-07-23 04:45:10|179423.1|179298.1|179422.3|179297.3|179423.9|179298.9|179422.3|179297.3|10
1721709920000|2024-07-23 04:45:20|179423|179298|179422|179297|179423|179298|179421.4|179296.4|14
1721709930000|2024-07-23 04:45:30|179422.8|179297.8|179421.4|179296.4|179422.8|179297.8|179420.6|179295.6|10
1721709940000|2024-07-23 04:45:40|179420.7|179295.7|179420.7|179295.7|179422.4|179297.4|179420.5|179295.5|11
1721709950000|2024-07-23 04:45:50|179421.5|179296.5|179421.3|179296.3|179423.1|179298.1|179420.7|179295.7|12
1721709960000|2024-07-23 04:46:00|179421.9|179296.9|179421.9|179296.9|179421.9|179296.9|179419.8|179294.8|12
1721709970000|2024-07-23 04:46:10|179420.5|179295.5|179420.8|179295.8|179420.8|179295.8|179419.3|179294.3|10
1721709980000|2024-07-23 04:46:20|179419.7|179294.7|179418.7|179293.7|179420.5|179295.5|179418.7|179293.7|3
1721709990000|2024-07-23 04:46:30|179419.3|179294.3|179419.7|179294.7|179420.3|179295.3|179418.5|179293.5|8
1721710000000|2024-07-23 04:46:40|179419.6|179294.6|179420|179295|179421.1|179296.1|179419.6|179294.6|7
1721710010000|2024-07-23 04:46:50|179420.8|179295.8|179421.6|179296.6|179422.3|179297.3|179420|179295|6
1721710020000|2024-07-23 04:47:00|179422.2|179297.2|179420.9|179295.9|179422.2|179297.2|179420.4|179295.4|3
1721710030000|2024-07-23 04:47:10|179420.3|179295.3|179421.4|179296.4|179422.8|179297.8|179419.6|179294.6|11
1721710040000|2024-07-23 04:47:20|179424.2|179299.2|179421.5|179296.5|179424.2|179299.2|179421.2|179296.2|21
1721710050000|2024-07-23 04:47:30|179422.4|179297.4|179422|179297|179424.4|179299.4|179419.9|179294.9|17
1721710060000|2024-07-23 04:47:40|179421.6|179296.6|179421.3|179296.3|179421.6|179296.6|179421.3|179296.3|2
1721710070000|2024-07-23 04:47:50|179422.1|179297.1|179422.2|179297.2|179423.1|179298.1|179421.5|179296.5|22
1721710080000|2024-07-23 04:48:00|179423.2|179298.2|179421.9|179296.9|179423.4|179298.4|179420.5|179295.5|10
1721710090000|2024-07-23 04:48:10|179421.7|179296.7|179420.9|179295.9|179422.6|179297.6|179420.9|179295.9|4
1721710100000|2024-07-23 04:48:20|179421.5|179296.5|179421.7|179296.7|179424.2|179299.2|179420.4|179295.4|13
1721710110000|2024-07-23 04:48:30|179421.3|179296.3|179421.5|179296.5|179422.9|179297.9|179420.8|179295.8|18
1721710120000|2024-07-23 04:48:40|179422.5|179297.5|179422.4|179297.4|179422.5|179297.5|179420.7|179295.7|12
1721710130000|2024-07-23 04:48:50|179421.7|179296.7|179421.7|179296.7|179422.4|179297.4|179421.7|179296.7|4
1721710150000|2024-07-23 04:49:10|179420.2|179295.2|179420.2|179295.2|179420.2|179295.2|179420.2|179295.2|1
1721710170000|2024-07-23 04:49:30|179418.4|179293.4|179421.6|179296.6|179422.3|179297.3|179418.4|179293.4|12
1721710180000|2024-07-23 04:49:40|179421|179296|179421.6|179296.6|179421.6|179296.6|179421|179296|2
1721710190000|2024-07-23 04:49:50|179420.7|179295.7|179421.6|179296.6|179421.7|179296.7|179420.7|179295.7|3
1721710200000|2024-07-23 04:50:00|179421|179296|179421|179296|179421|179296|179421|179296|1
1721710220000|2024-07-23 04:50:20|179413.4|179288.4|179413.4|179288.4|179413.4|179288.4|179413.4|179288.4|1
1721710230000|2024-07-23 04:50:30|179405.8|179280.8|179420.2|179295.2|179421.2|179296.2|179405.8|179280.8|4
1721710240000|2024-07-23 04:50:40|179421.3|179296.3|179421.3|179296.3|179421.3|179296.3|179421.3|179296.3|1
1721710270000|2024-07-23 04:51:10|179413.4|179288.4|179413.4|179288.4|179413.4|179288.4|179413.4|179288.4|1
1721710280000|2024-07-23 04:51:20|179418.2|179293.2|179421.4|179296.4|179421.4|179296.4|179418.2|179293.2|3
1721710300000|2024-07-23 04:51:40|179421.7|179296.7|179421.7|179296.7|179421.7|179296.7|179421.7|179296.7|1
1721710310000|2024-07-23 04:51:50|179413.9|179288.9|179413.9|179288.9|179413.9|179288.9|179413.9|179288.9|1
1721710320000|2024-07-23 04:52:00|179414.3|179289.3|179422.2|179297.2|179422.2|179297.2|179414.3|179289.3|2
1721710350000|2024-07-23 04:52:30|179414.3|179289.3|179414.3|179289.3|179414.3|179289.3|179414.3|179289.3|1
1721710370000|2024-07-23 04:52:50|179422.3|179297.3|179422.3|179297.3|179422.3|179297.3|179422.3|179297.3|1
1721710380000|2024-07-23 04:53:00|179421.7|179296.7|179421.8|179296.8|179422.6|179297.6|179421.7|179296.7|4
1721710390000|2024-07-23 04:53:10|179422.9|179297.9|179422.9|179297.9|179422.9|179297.9|179422.9|179297.9|1
1721710400000|2024-07-23 04:53:20|179423.6|179298.6|179423.9|179298.9|179423.9|179298.9|179423.6|179298.6|2
1721710420000|2024-07-23 04:53:40|179424.1|179299.1|179417|179292|179424.1|179299.1|179417|179292|2
1721710430000|2024-07-23 04:53:50|179418.1|179293.1|179418.1|179293.1|179418.1|179293.1|179418.1|179293.1|1
1721710440000|2024-07-23 04:54:00|179424.8|179299.8|179425.2|179300.2|179425.2|179300.2|179424.8|179299.8|2
1721710450000|2024-07-23 04:54:10|179426.4|179301.4|179437.7|179312.7|179437.9|179312.9|179426.4|179301.4|4
1721710460000|2024-07-23 04:54:20|179438|179313|179438.3|179313.3|179438.5|179313.5|179437.9|179312.9|4
1721710470000|2024-07-23 04:54:30|179439.6|179314.6|179450.2|179325.2|179451.6|179326.6|179439.6|179314.6|5
1721710480000|2024-07-23 04:54:40|179449.4|179324.4|179451.4|179326.4|179456.8|179331.8|179449.4|179324.4|12
1721710490000|2024-07-23 04:54:50|179452.1|179327.1|179454|179329|179454|179329|179452.1|179327.1|9
1721710500000|2024-07-23 04:55:00|179455.3|179330.3|179454.2|179329.2|179455.3|179330.3|179454.2|179329.2|2
1721710510000|2024-07-23 04:55:10|179453.1|179328.1|179451.8|179326.8|179454.5|179329.5|179451.8|179326.8|4
1721710520000|2024-07-23 04:55:20|179451.5|179326.5|179451.5|179326.5|179451.5|179326.5|179451.5|179326.5|1
1721710530000|2024-07-23 04:55:30|179453.1|179328.1|179453|179328|179454.4|179329.4|179453|179328|8
1721710550000|2024-07-23 04:55:50|179453.7|179328.7|179454.3|179329.3|179457.3|179332.3|179453.7|179328.7|12
1721710560000|2024-07-23 04:56:00|179455|179330|179454.2|179329.2|179455.7|179330.7|179453.1|179328.1|9
1721710570000|2024-07-23 04:56:10|179455.4|179330.4|179454.5|179329.5|179455.4|179330.4|179454.4|179329.4|4
1721710580000|2024-07-23 04:56:20|179454.2|179329.2|179454.2|179329.2|179454.2|179329.2|179454.2|179329.2|1
1721710600000|2024-07-23 04:56:40|179451.9|179326.9|179445.8|179320.8|179451.9|179326.9|179445.8|179320.8|2
1721710610000|2024-07-23 04:56:50|179450.4|179325.4|179450.6|179325.6|179452.5|179327.5|179450.2|179325.2|5
1721710640000|2024-07-23 04:57:20|179442.2|179317.2|179448.3|179323.3|179448.3|179323.3|179442.2|179317.2|2
1721710650000|2024-07-23 04:57:30|179447.5|179322.5|179442.1|179317.1|179451.4|179326.4|179441.1|179316.1|14
1721710660000|2024-07-23 04:57:40|179440.1|179315.1|179440.4|179315.4|179441.2|179316.2|179439.8|179314.8|4
1721710680000|2024-07-23 04:58:00|179438.7|179313.7|179428.1|179303.1|179438.7|179313.7|179427.4|179302.4|5
1721710690000|2024-07-23 04:58:10|179426.3|179301.3|179428|179303|179428|179303|179426.3|179301.3|2
1721710700000|2024-07-23 04:58:20|179428.5|179303.5|179433.6|179308.6|179433.6|179308.6|179428.5|179303.5|2
1721710710000|2024-07-23 04:58:30|179433.4|179308.4|179438.8|179313.8|179438.8|179313.8|179433.4|179308.4|4
1721710730000|2024-07-23 04:58:50|179439.5|179314.5|179441.4|179316.4|179441.4|179316.4|179439.5|179314.5|2
1721710740000|2024-07-23 04:59:00|179441.7|179316.7|179443.5|179318.5|179444.1|179319.1|179441.7|179316.7|5
1721710770000|2024-07-23 04:59:30|179436.7|179311.7|179436.7|179311.7|179436.7|179311.7|179436.7|179311.7|1
1721710790000|2024-07-23 04:59:50|179438.4|179313.4|179443.3|179318.3|179443.3|179318.3|179438.4|179313.4|2
1721710800000|2024-07-23 05:00:00|179442.1|179317.1|179443.9|179318.9|179449.6|179324.6|179442.1|179317.1|18
1721710810000|2024-07-23 05:00:10|179443.6|179318.6|179492.2|179367.2|179492.2|179367.2|179443.6|179318.6|13
1721710820000|2024-07-23 05:00:20|179493.6|179368.6|179492.6|179367.6|179494|179369|179491.8|179366.8|8
1721710830000|2024-07-23 05:00:30|179492.8|179367.8|179509|179384|179511.6|179386.6|179492.8|179367.8|9
1721710840000|2024-07-23 05:00:40|179509.1|179384.1|179512.4|179387.4|179512.8|179387.8|179508.1|179383.1|5
1721710850000|2024-07-23 05:00:50|179510.2|179385.2|179508.8|179383.8|179510.2|179385.2|179508.8|179383.8|2
1721710860000|2024-07-23 05:01:00|179511|179386|179508.5|179383.5|179511|179386|179508.5|179383.5|2
1721710870000|2024-07-23 05:01:10|179511|179386|179509.6|179384.6|179511|179386|179509.6|179384.6|2
1721710890000|2024-07-23 05:01:30|179502.1|179377.1|179506.6|179381.6|179506.6|179381.6|179502.1|179377.1|2
1721710910000|2024-07-23 05:01:50|179510|179385|179510|179385|179510|179385|179510|179385|1
1721710940000|2024-07-23 05:02:20|179508.2|179383.2|179499.6|179374.6|179508.2|179383.2|179499.6|179374.6|2
1721710960000|2024-07-23 05:02:40|179506.6|179381.6|179510.2|179385.2|179510.2|179385.2|179506.6|179381.6|2
1721710970000|2024-07-23 05:02:50|179510.5|179385.5|179515.2|179390.2|179515.2|179390.2|179510.5|179385.5|6
1721711000000|2024-07-23 05:03:20|179513.7|179388.7|179513.7|179388.7|179513.7|179388.7|179513.7|179388.7|1
1721711020000|2024-07-23 05:03:40|179512|179387|179512.9|179387.9|179514|179389|179512|179387|3
1721711030000|2024-07-23 05:03:50|179511.5|179386.5|179508.3|179383.3|179511.5|179386.5|179508.3|179383.3|4
1721711040000|2024-07-23 05:04:00|179510.3|179385.3|179510.1|179385.1|179510.3|179385.3|179510.1|179385.1|2
1721711060000|2024-07-23 05:04:20|179506.6|179381.6|179508.9|179383.9|179508.9|179383.9|179506.6|179381.6|2
1721711070000|2024-07-23 05:04:30|179506.8|179381.8|179506.1|179381.1|179506.8|179381.8|179506.1|179381.1|2
1721711080000|2024-07-23 05:04:40|179509.3|179384.3|179509.3|179384.3|179509.3|179384.3|179509.3|179384.3|1
1721711090000|2024-07-23 05:04:50|179509.5|179384.5|179509.5|179384.5|179509.5|179384.5|179509.5|179384.5|1
1721711100000|2024-07-23 05:05:00|179508.4|179383.4|179508.4|179383.4|179508.4|179383.4|179508.4|179383.4|1
1721711120000|2024-07-23 05:05:20|179506.6|179381.6|179500.2|179375.2|179506.6|179381.6|179500.2|179375.2|2
1721711130000|2024-07-23 05:05:30|179500.3|179375.3|179500.3|179375.3|179500.3|179375.3|179500.3|179375.3|1
1721711140000|2024-07-23 05:05:40|179507.8|179382.8|179507.8|179382.8|179507.8|179382.8|179507.8|179382.8|1
1721711150000|2024-07-23 05:05:50|179506.1|179381.1|179506.1|179381.1|179506.1|179381.1|179506.1|179381.1|1
1721711160000|2024-07-23 05:06:00|179507.4|179382.4|179503.7|179378.7|179507.4|179382.4|179501.8|179376.8|9
1721711170000|2024-07-23 05:06:10|179504|179379|179504|179379|179504|179379|179504|179379|1
1721711190000|2024-07-23 05:06:30|179502.4|179377.4|179500.7|179375.7|179502.4|179377.4|179500.7|179375.7|2
1721711210000|2024-07-23 05:06:50|179503.9|179378.9|179506.2|179381.2|179506.2|179381.2|179503.9|179378.9|13
1721711220000|2024-07-23 05:07:00|179505.2|179380.2|179508.5|179383.5|179509.2|179384.2|179505.1|179380.1|20
1721711230000|2024-07-23 05:07:10|179507.1|179382.1|179507.1|179382.1|179509.1|179384.1|179506.2|179381.2|22
1721711240000|2024-07-23 05:07:20|179507.7|179382.7|179506.8|179381.8|179507.7|179382.7|179504.5|179379.5|20
1721711250000|2024-07-23 05:07:30|179504.5|179379.5|179504.6|179379.6|179506.7|179381.7|179503.3|179378.3|22
1721711260000|2024-07-23 05:07:40|179503.2|179378.2|179504.4|179379.4|179506.8|179381.8|179503.2|179378.2|22
1721711270000|2024-07-23 05:07:50|179504.1|179379.1|179505.8|179380.8|179507|179382|179504.1|179379.1|18
1721711280000|2024-07-23 05:08:00|179504.2|179379.2|179503.5|179378.5|179506.7|179381.7|179503.5|179378.5|21
1721711290000|2024-07-23 05:08:10|179504.8|179379.8|179506.6|179381.6|179506.8|179381.8|179503.4|179378.4|20
1721711300000|2024-07-23 05:08:20|179506.7|179381.7|179506.2|179381.2|179506.7|179381.7|179503.8|179378.8|18
1721711310000|2024-07-23 05:08:30|179504.1|179379.1|179506.1|179381.1|179506.8|179381.8|179504.1|179379.1|18
1721711320000|2024-07-23 05:08:40|179504.3|179379.3|179504.9|179379.9|179507|179382|179503.4|179378.4|15
1721711330000|2024-07-23 05:08:50|179506.7|179381.7|179506.1|179381.1|179507.2|179382.2|179504|179379|22
1721711340000|2024-07-23 05:09:00|179506.8|179381.8|179506.8|179381.8|179506.8|179381.8|179504.3|179379.3|6
1721711360000|2024-07-23 05:09:20|179506.6|179381.6|179506.6|179381.6|179506.6|179381.6|179506.6|179381.6|1
1721711380000|2024-07-23 05:09:40|179502.3|179377.3|179502.3|179377.3|179502.3|179377.3|179502.3|179377.3|1
1721711390000|2024-07-23 05:09:50|179504.5|179379.5|179506.4|179381.4|179507.5|179382.5|179501.6|179376.6|18
1721711400000|2024-07-23 05:10:00|179504.4|179379.4|179506.4|179381.4|179506.6|179381.6|179504.4|179379.4|20
1721711410000|2024-07-23 05:10:10|179504.4|179379.4|179506.4|179381.4|179506.6|179381.6|179504.4|179379.4|20
1721711420000|2024-07-23 05:10:20|179504.4|179379.4|179504|179379|179506.6|179381.6|179501.6|179376.6|20
1721711430000|2024-07-23 05:10:30|179501.6|179376.6|179504.3|179379.3|179504.3|179379.3|179501.6|179376.6|18
1721711440000|2024-07-23 05:10:40|179501.6|179376.6|179502.9|179377.9|179505.6|179380.6|179501.6|179376.6|19
1721711450000|2024-07-23 05:10:50|179505.3|179380.3|179507.8|179382.8|179508|179383|179502.9|179377.9|20
1721711460000|2024-07-23 05:11:00|179505.4|179380.4|179509.2|179384.2|179511.3|179386.3|179505.4|179380.4|10
1721711470000|2024-07-23 05:11:10|179509.1|179384.1|179509.1|179384.1|179509.1|179384.1|179509.1|179384.1|1
1721711480000|2024-07-23 05:11:20|179509.8|179384.8|179509.8|179384.8|179509.8|179384.8|179509.8|179384.8|1
1721711490000|2024-07-23 05:11:30|179509.3|179384.3|179507.1|179382.1|179509.3|179384.3|179506.5|179381.5|5
1721711500000|2024-07-23 05:11:40|179508.7|179383.7|179507.1|179382.1|179508.7|179383.7|179507.1|179382.1|2
1721711510000|2024-07-23 05:11:50|179505.3|179380.3|179509.1|179384.1|179509.1|179384.1|179505.3|179380.3|8
1721711520000|2024-07-23 05:12:00|179507.8|179382.8|179511.7|179386.7|179511.7|179386.7|179506.5|179381.5|14
1721711530000|2024-07-23 05:12:10|179510.1|179385.1|179511.9|179386.9|179512.6|179387.6|179509.9|179384.9|5
1721711540000|2024-07-23 05:12:20|179511.1|179386.1|179511.6|179386.6|179511.6|179386.6|179511.1|179386.1|2
1721711550000|2024-07-23 05:12:30|179511.9|179386.9|179511.9|179386.9|179511.9|179386.9|179511.9|179386.9|1
1721711560000|2024-07-23 05:12:40|179506.9|179381.9|179513.7|179388.7|179513.7|179388.7|179506.9|179381.9|4
1721711590000|2024-07-23 05:13:10|179500.3|179375.3|179500.3|179375.3|179500.3|179375.3|179500.3|179375.3|1
1721711610000|2024-07-23 05:13:30|179508.9|179383.9|179508.9|179383.9|179508.9|179383.9|179508.9|179383.9|1
1721711620000|2024-07-23 05:13:40|179509.6|179384.6|179509.6|179384.6|179509.6|179384.6|179509.6|179384.6|1
1721711650000|2024-07-23 05:14:10|179507.6|179382.6|179507.6|179382.6|179507.6|179382.6|179507.6|179382.6|1
1721711660000|2024-07-23 05:14:20|179500.3|179375.3|179500.3|179375.3|179500.3|179375.3|179500.3|179375.3|1
1721711670000|2024-07-23 05:14:30|179509|179384|179509|179384|179509|179384|179509|179384|1
1721711710000|2024-07-23 05:15:10|179500.3|179375.3|179500.3|179375.3|179500.3|179375.3|179500.3|179375.3|1
1721711720000|2024-07-23 05:15:20|179502.3|179377.3|179522.3|179397.3|179522.8|179397.8|179502.3|179377.3|10
1721711730000|2024-07-23 05:15:30|179523|179398|179523|179398|179523|179398|179523|179398|1
1721711740000|2024-07-23 05:15:40|179522.5|179397.5|179520.8|179395.8|179522.5|179397.5|179520.8|179395.8|4
1721711750000|2024-07-23 05:15:50|179520.2|179395.2|179520.2|179395.2|179520.2|179395.2|179520.2|179395.2|1
1721711770000|2024-07-23 05:16:10|179509.9|179384.9|179515.8|179390.8|179515.8|179390.8|179509.9|179384.9|2
1721711780000|2024-07-23 05:16:20|179515.9|179390.9|179518.4|179393.4|179518.4|179393.4|179515.9|179390.9|2
1721711790000|2024-07-23 05:16:30|179519.1|179394.1|179518.8|179393.8|179519.5|179394.5|179518.8|179393.8|3
1721711820000|2024-07-23 05:17:00|179518.3|179393.3|179518.3|179393.3|179518.3|179393.3|179518.3|179393.3|1
1721711830000|2024-07-23 05:17:10|179518.4|179393.4|179520.2|179395.2|179520.2|179395.2|179518.1|179393.1|4
1721711840000|2024-07-23 05:17:20|179519.9|179394.9|179519.2|179394.2|179519.9|179394.9|179519.2|179394.2|2
1721711860000|2024-07-23 05:17:40|179517.2|179392.2|179519.7|179394.7|179519.7|179394.7|179517.2|179392.2|2
1721711870000|2024-07-23 05:17:50|179519.1|179394.1|179519.1|179394.1|179519.1|179394.1|179519.1|179394.1|1
1721711880000|2024-07-23 05:18:00|179520.5|179395.5|179519.9|179394.9|179520.5|179395.5|179519.9|179394.9|2
1721711900000|2024-07-23 05:18:20|179521|179396|179525.8|179400.8|179525.8|179400.8|179521|179396|6
1721711930000|2024-07-23 05:18:50|179524.1|179399.1|179524.1|179399.1|179524.1|179399.1|179524.1|179399.1|1
1721711940000|2024-07-23 05:19:00|179523.5|179398.5|179523.5|179398.5|179523.5|179398.5|179523.5|179398.5|1
1721711950000|2024-07-23 05:19:10|179524.4|179399.4|179524.4|179399.4|179524.4|179399.4|179524.4|179399.4|1
1721711960000|2024-07-23 05:19:20|179525.6|179400.6|179524.4|179399.4|179525.6|179400.6|179524.4|179399.4|3
1721711970000|2024-07-23 05:19:30|179523.8|179398.8|179523.8|179398.8|179523.8|179398.8|179523.8|179398.8|1
1721711990000|2024-07-23 05:19:50|179524.5|179399.5|179525.3|179400.3|179525.3|179400.3|179524.5|179399.5|2
1721712000000|2024-07-23 05:20:00|179525.9|179400.9|179525.9|179400.9|179525.9|179400.9|179525.9|179400.9|1
1721712020000|2024-07-23 05:20:20|179525.4|179400.4|179523.3|179398.3|179525.4|179400.4|179523.3|179398.3|2
1721712030000|2024-07-23 05:20:30|179525.8|179400.8|179523.3|179398.3|179525.8|179400.8|179523.3|179398.3|2
1721712050000|2024-07-23 05:20:50|179524.2|179399.2|179524.8|179399.8|179524.8|179399.8|179520|179395|4
1721712080000|2024-07-23 05:21:20|179520|179395|179524.8|179399.8|179524.8|179399.8|179520|179395|2
1721712110000|2024-07-23 05:21:50|179524.1|179399.1|179524.6|179399.6|179524.6|179399.6|179524.1|179399.1|2
1721712140000|2024-07-23 05:22:20|179507.6|179382.6|179520.7|179395.7|179520.7|179395.7|179507.6|179382.6|2
1721712170000|2024-07-23 05:22:50|179519.4|179394.4|179519.4|179394.4|179519.4|179394.4|179519.4|179394.4|1
1721712180000|2024-07-23 05:23:00|179518|179393|179518|179393|179518|179393|179518|179393|1
1721712190000|2024-07-23 05:23:10|179521.6|179396.6|179521.6|179396.6|179521.6|179396.6|179521.6|179396.6|1
1721712200000|2024-07-23 05:23:20|179522.6|179397.6|179520.6|179395.6|179522.6|179397.6|179520.6|179395.6|2
1721712210000|2024-07-23 05:23:30|179519.7|179394.7|179523.6|179398.6|179523.6|179398.6|179519.7|179394.7|2
1721712230000|2024-07-23 05:23:50|179522.6|179397.6|179523.6|179398.6|179523.6|179398.6|179522.6|179397.6|2
1721712250000|2024-07-23 05:24:10|179521.6|179396.6|179521.6|179396.6|179521.6|179396.6|179521.6|179396.6|1
1721712260000|2024-07-23 05:24:20|179519.7|179394.7|179524.1|179399.1|179524.1|179399.1|179519.7|179394.7|3
1721712280000|2024-07-23 05:24:40|179525.7|179400.7|179524.1|179399.1|179525.7|179400.7|179524.1|179399.1|2
1721712290000|2024-07-23 05:24:50|179523.1|179398.1|179524.2|179399.2|179524.2|179399.2|179522.6|179397.6|3
1721712310000|2024-07-23 05:25:10|179524.6|179399.6|179524.6|179399.6|179524.6|179399.6|179524.6|179399.6|1
1721712320000|2024-07-23 05:25:20|179523.1|179398.1|179523.1|179398.1|179523.1|179398.1|179523.1|179398.1|1
1721712330000|2024-07-23 05:25:30|179524.1|179399.1|179524.1|179399.1|179524.1|179399.1|179524.1|179399.1|1
1721712350000|2024-07-23 05:25:50|179525.7|179400.7|179524.4|179399.4|179526|179401|179523.4|179398.4|4
1721712380000|2024-07-23 05:26:20|179519.3|179394.3|179521.5|179396.5|179521.5|179396.5|179519.3|179394.3|2
1721712390000|2024-07-23 05:26:30|179521.2|179396.2|179524|179399|179524|179399|179521.2|179396.2|3
1721712410000|2024-07-23 05:26:50|179522|179397|179513.5|179388.5|179522|179397|179513|179388|3
1721712420000|2024-07-23 05:27:00|179512.7|179387.7|179512.7|179387.7|179512.7|179387.7|179512.7|179387.7|1
1721712450000|2024-07-23 05:27:30|179509.1|179384.1|179509.6|179384.6|179509.6|179384.6|179509.1|179384.1|2
1721712470000|2024-07-23 05:27:50|179511|179386|179511|179386|179511|179386|179511|179386|1
1721712500000|2024-07-23 05:28:20|179509.6|179384.6|179501.1|179376.1|179509.6|179384.6|179501.1|179376.1|2
1721712510000|2024-07-23 05:28:30|179498.9|179373.9|179514.2|179389.2|179515.4|179390.4|179498.9|179373.9|7
1721712550000|2024-07-23 05:29:10|179502.3|179377.3|179502.3|179377.3|179502.3|179377.3|179502.3|179377.3|1
1721712570000|2024-07-23 05:29:30|179504.4|179379.4|179515.5|179390.5|179517.3|179392.3|179504.4|179379.4|24
1721712580000|2024-07-23 05:29:40|179515.4|179390.4|179516.9|179391.9|179518|179393|179514.2|179389.2|15
1721712590000|2024-07-23 05:29:50|179517.4|179392.4|179517.4|179392.4|179517.4|179392.4|179517.4|179392.4|1
1721712600000|2024-07-23 05:30:00|179517.8|179392.8|179516.2|179391.2|179517.8|179392.8|179516.2|179391.2|4
1721712610000|2024-07-23 05:30:10|179513.9|179388.9|179514.2|179389.2|179514.2|179389.2|179513.9|179388.9|2
1721712620000|2024-07-23 05:30:20|179513.9|179388.9|179513.9|179388.9|179513.9|179388.9|179513.9|179388.9|1
1721712640000|2024-07-23 05:30:40|179512.6|179387.6|179512.6|179387.6|179512.6|179387.6|179512.6|179387.6|1
1721712650000|2024-07-23 05:30:50|179507.9|179382.9|179514.3|179389.3|179514.3|179389.3|179507.9|179382.9|2
1721712680000|2024-07-23 05:31:20|179512.6|179387.6|179512.6|179387.6|179512.6|179387.6|179512.6|179387.6|1
1721712690000|2024-07-23 05:31:30|179498.8|179373.8|179498.8|179373.8|179498.8|179373.8|179498.8|179373.8|1
1721712710000|2024-07-23 05:31:50|179512.6|179387.6|179512.6|179387.6|179512.6|179387.6|179512.6|179387.6|1
1721712720000|2024-07-23 05:32:00|179513.9|179388.9|179513.9|179388.9|179513.9|179388.9|179513.9|179388.9|1
1721712730000|2024-07-23 05:32:10|179515.1|179390.1|179514.4|179389.4|179515.1|179390.1|179514.4|179389.4|2
1721712750000|2024-07-23 05:32:30|179508|179383|179513.4|179388.4|179513.4|179388.4|179505.8|179380.8|4
1721712760000|2024-07-23 05:32:40|179512.6|179387.6|179514.7|179389.7|179514.7|179389.7|179512.6|179387.6|2
1721712780000|2024-07-23 05:33:00|179513.3|179388.3|179516|179391|179516|179391|179513.3|179388.3|4
1721712790000|2024-07-23 05:33:10|179514.8|179389.8|179514.8|179389.8|179514.8|179389.8|179514.8|179389.8|1
1721712810000|2024-07-23 05:33:30|179514.2|179389.2|179513|179388|179514.2|179389.2|179511.5|179386.5|6
1721712820000|2024-07-23 05:33:40|179514|179389|179514.3|179389.3|179514.3|179389.3|179514|179389|2
1721712830000|2024-07-23 05:33:50|179514.7|179389.7|179515.8|179390.8|179515.8|179390.8|179514.7|179389.7|2
1721712840000|2024-07-23 05:34:00|179517.2|179392.2|179516.6|179391.6|179517.8|179392.8|179516.3|179391.3|5
1721712860000|2024-07-23 05:34:20|179516.9|179391.9|179516.9|179391.9|179516.9|179391.9|179516.9|179391.9|1
1721712870000|2024-07-23 05:34:30|179517.4|179392.4|179516.6|179391.6|179517.4|179392.4|179516.6|179391.6|3
1721712900000|2024-07-23 05:35:00|179509.6|179384.6|179509.6|179384.6|179509.6|179384.6|179509.6|179384.6|1
1721712910000|2024-07-23 05:35:10|179511.6|179386.6|179523.2|179398.2|179524.4|179399.4|179511.6|179386.6|6
1721712930000|2024-07-23 05:35:30|179520.7|179395.7|179515.8|179390.8|179520.7|179395.7|179515.5|179390.5|3
1721712940000|2024-07-23 05:35:40|179514.9|179389.9|179494.9|179369.9|179514.9|179389.9|179494.9|179369.9|2
1721712950000|2024-07-23 05:35:50|179489.6|179364.6|179488.2|179363.2|179489.6|179364.6|179488.2|179363.2|3
1721712960000|2024-07-23 05:36:00|179488.7|179363.7|179489.5|179364.5|179489.5|179364.5|179488.2|179363.2|4
1721712970000|2024-07-23 05:36:10|179488.7|179363.7|179491|179366|179492.6|179367.6|179488.5|179363.5|15
1721712980000|2024-07-23 05:36:20|179489.5|179364.5|179493.5|179368.5|179493.5|179368.5|179489.5|179364.5|4
1721713000000|2024-07-23 05:36:40|179492.7|179367.7|179492.7|179367.7|179492.7|179367.7|179492.7|179367.7|1
1721713020000|2024-07-23 05:37:00|179486.7|179361.7|179486.7|179361.7|179486.7|179361.7|179486.7|179361.7|1
1721713040000|2024-07-23 05:37:20|179488.2|179363.2|179488.2|179363.2|179488.2|179363.2|179488.2|179363.2|1
1721713080000|2024-07-23 05:38:00|179479.9|179354.9|179486.4|179361.4|179490.1|179365.1|179479.9|179354.9|9
1721713090000|2024-07-23 05:38:10|179485.9|179360.9|179485|179360|179487.3|179362.3|179485|179360|5
1721713110000|2024-07-23 05:38:30|179483.5|179358.5|179481.4|179356.4|179483.5|179358.5|179480.3|179355.3|4
1721713140000|2024-07-23 05:39:00|179480.4|179355.4|179486.5|179361.5|179486.5|179361.5|179469.9|179344.9|8
1721713150000|2024-07-23 05:39:10|179486.4|179361.4|179487.9|179362.9|179487.9|179362.9|179485.1|179360.1|15
1721713160000|2024-07-23 05:39:20|179487.3|179362.3|179491.3|179366.3|179491.3|179366.3|179487|179362|7
1721713170000|2024-07-23 05:39:30|179491.6|179366.6|179492.7|179367.7|179492.8|179367.8|179491.6|179366.6|5
1721713180000|2024-07-23 05:39:40|179493|179368|179493|179368|179493|179368|179493|179368|1
1721713190000|2024-07-23 05:39:50|179493.7|179368.7|179494|179369|179494|179369|179493.3|179368.3|5
1721713200000|2024-07-23 05:40:00|179493.9|179368.9|179494.1|179369.1|179495.3|179370.3|179493.3|179368.3|8
1721713210000|2024-07-23 05:40:10|179493.7|179368.7|179494.1|179369.1|179494.8|179369.8|179493.5|179368.5|18
1721713220000|2024-07-23 05:40:20|179493.4|179368.4|179493.7|179368.7|179493.8|179368.8|179493.1|179368.1|6
1721713230000|2024-07-23 05:40:30|179494.2|179369.2|179494.3|179369.3|179494.9|179369.9|179494.2|179369.2|3
1721713240000|2024-07-23 05:40:40|179494.9|179369.9|179495|179370|179495|179370|179494.9|179369.9|2
1721713250000|2024-07-23 05:40:50|179494|179369|179498.2|179373.2|179499.6|179374.6|179494|179369|8
1721713260000|2024-07-23 05:41:00|179498.8|179373.8|179498.8|179373.8|179498.8|179373.8|179498.8|179373.8|1
1721713280000|2024-07-23 05:41:20|179500.1|179375.1|179505.7|179380.7|179514.4|179389.4|179500.1|179375.1|25
1721713290000|2024-07-23 05:41:30|179508.2|179383.2|179510.3|179385.3|179510.5|179385.5|179505.6|179380.6|18
1721713300000|2024-07-23 05:41:40|179509.3|179384.3|179507.9|179382.9|179510.3|179385.3|179507.2|179382.2|13
1721713310000|2024-07-23 05:41:50|179507.4|179382.4|179507.6|179382.6|179509.1|179384.1|179506.3|179381.3|23
1721713320000|2024-07-23 05:42:00|179507.7|179382.7|179509|179384|179509.7|179384.7|179507.7|179382.7|13
1721713330000|2024-07-23 05:42:10|179508.2|179383.2|179508.7|179383.7|179508.7|179383.7|179507.6|179382.6|5
1721713350000|2024-07-23 05:42:30|179507.4|179382.4|179507.2|179382.2|179508.9|179383.9|179503.7|179378.7|12
1721713360000|2024-07-23 05:42:40|179507.6|179382.6|179507.6|179382.6|179507.6|179382.6|179507.6|179382.6|1
1721713370000|2024-07-23 05:42:50|179508.3|179383.3|179507.1|179382.1|179509.2|179384.2|179505.8|179380.8|7
1721713380000|2024-07-23 05:43:00|179508.3|179383.3|179507.7|179382.7|179508.7|179383.7|179505.7|179380.7|15
1721713390000|2024-07-23 05:43:10|179506.7|179381.7|179503.5|179378.5|179508.5|179383.5|179503.4|179378.4|23
1721713400000|2024-07-23 05:43:20|179504.9|179379.9|179507.1|179382.1|179509.6|179384.6|179502.7|179377.7|18
1721713410000|2024-07-23 05:43:30|179507.4|179382.4|179507.3|179382.3|179508.1|179383.1|179503.7|179378.7|12
1721713420000|2024-07-23 05:43:40|179508.3|179383.3|179506|179381|179508.3|179383.3|179505|179380|12
1721713430000|2024-07-23 05:43:50|179505.2|179380.2|179507.4|179382.4|179507.7|179382.7|179503|179378|12
1721713440000|2024-07-23 05:44:00|179506.3|179381.3|179507.1|179382.1|179507.1|179382.1|179506.3|179381.3|2
1721713450000|2024-07-23 05:44:10|179506|179381|179506.8|179381.8|179507|179382|179504.9|179379.9|14
1721713460000|2024-07-23 05:44:20|179508.4|179383.4|179507.8|179382.8|179509.5|179384.5|179505.4|179380.4|20
1721713470000|2024-07-23 05:44:30|179509|179384|179507.5|179382.5|179509|179384|179506.6|179381.6|10
1721713480000|2024-07-23 05:44:40|179506.3|179381.3|179507.5|179382.5|179509.9|179384.9|179505.7|179380.7|27
1721713490000|2024-07-23 05:44:50|179507.9|179382.9|179507.5|179382.5|179509.6|179384.6|179504.1|179379.1|29
1721713500000|2024-07-23 05:45:00|179506.6|179381.6|179507.9|179382.9|179509.2|179384.2|179504.3|179379.3|22
1721713510000|2024-07-23 05:45:10|179506|179381|179507|179382|179508.4|179383.4|179504.7|179379.7|25
1721713520000|2024-07-23 05:45:20|179506.6|179381.6|179507.1|179382.1|179508.2|179383.2|179504.2|179379.2|21
1721713530000|2024-07-23 05:45:30|179503.2|179378.2|179507.6|179382.6|179508|179383|179502.8|179377.8|23
1721713540000|2024-07-23 05:45:40|179506.9|179381.9|179506.7|179381.7|179509.2|179384.2|179503.4|179378.4|29
1721713550000|2024-07-23 05:45:50|179508.3|179383.3|179506.1|179381.1|179509|179384|179503.5|179378.5|27
1721713560000|2024-07-23 05:46:00|179507.8|179382.8|179508|179383|179509.5|179384.5|179503.1|179378.1|37
1721713570000|2024-07-23 05:46:10|179508.1|179383.1|179508.6|179383.6|179509.7|179384.7|179506|179381|34
1721713580000|2024-07-23 05:46:20|179506.9|179381.9|179504.2|179379.2|179508.6|179383.6|179503.8|179378.8|34
1721713590000|2024-07-23 05:46:30|179502.7|179377.7|179503.8|179378.8|179507|179382|179502.7|179377.7|32
1721713600000|2024-07-23 05:46:40|179504.5|179379.5|179504.7|179379.7|179507.2|179382.2|179503.8|179378.8|29
1721713610000|2024-07-23 05:46:50|179505.1|179380.1|179505.2|179380.2|179506.6|179381.6|179504.4|179379.4|27
1721713620000|2024-07-23 05:47:00|179504.9|179379.9|179507.2|179382.2|179508.8|179383.8|179504.6|179379.6|32
1721713630000|2024-07-23 05:47:10|179506.6|179381.6|179506.8|179381.8|179507.3|179382.3|179505.6|179380.6|14
1721713640000|2024-07-23 05:47:20|179507.7|179382.7|179505.8|179380.8|179507.7|179382.7|179505.8|179380.8|19
1721713650000|2024-07-23 05:47:30|179506.8|179381.8|179507.7|179382.7|179508.6|179383.6|179505.8|179380.8|19
1721713660000|2024-07-23 05:47:40|179508|179383|179508|179383|179508.6|179383.6|179507.6|179382.6|17
1721713670000|2024-07-23 05:47:50|179507.7|179382.7|179506.9|179381.9|179508.7|179383.7|179506.9|179381.9|23
1721713680000|2024-07-23 05:48:00|179507.8|179382.8|179506.4|179381.4|179508.8|179383.8|179504.9|179379.9|19
1721713690000|2024-07-23 05:48:10|179506.1|179381.1|179506.4|179381.4|179507.6|179382.6|179502.6|179377.6|29
1721713700000|2024-07-23 05:48:20|179505.7|179380.7|179513.6|179388.6|179514|179389|179504.3|179379.3|20
1721713710000|2024-07-23 05:48:30|179513.9|179388.9|179514|179389|179514|179389|179513.9|179388.9|2
1721713720000|2024-07-23 05:48:40|179513.2|179388.2|179513.9|179388.9|179513.9|179388.9|179513.2|179388.2|3
1721713740000|2024-07-23 05:49:00|179513.8|179388.8|179513.7|179388.7|179513.8|179388.8|179513.7|179388.7|2
1721713750000|2024-07-23 05:49:10|179513.6|179388.6|179521|179396|179523.1|179398.1|179510.2|179385.2|8
1721713760000|2024-07-23 05:49:20|179520.6|179395.6|179520.6|179395.6|179520.6|179395.6|179520.6|179395.6|1
1721713780000|2024-07-23 05:49:40|179520.2|179395.2|179519.8|179394.8|179520.2|179395.2|179519.8|179394.8|2
1721713790000|2024-07-23 05:49:50|179517.7|179392.7|179513.8|179388.8|179517.7|179392.7|179511.6|179386.6|7
1721713800000|2024-07-23 05:50:00|179511.6|179386.6|179509.9|179384.9|179512|179387|179509.9|179384.9|12
1721713810000|2024-07-23 05:50:10|179511.1|179386.1|179517.7|179392.7|179518.1|179393.1|179507.6|179382.6|9
1721713820000|2024-07-23 05:50:20|179518.8|179393.8|179520.6|179395.6|179520.7|179395.7|179518.8|179393.8|8
1721713830000|2024-07-23 05:50:30|179519.5|179394.5|179518.9|179393.9|179520.2|179395.2|179517.3|179392.3|4
1721713840000|2024-07-23 05:50:40|179520.1|179395.1|179520.1|179395.1|179520.1|179395.1|179520.1|179395.1|1
1721713850000|2024-07-23 05:50:50|179519.9|179394.9|179519.9|179394.9|179519.9|179394.9|179519.9|179394.9|1
1721713860000|2024-07-23 05:51:00|179519.6|179394.6|179522.3|179397.3|179529.1|179404.1|179519.6|179394.6|11
1721713870000|2024-07-23 05:51:10|179522|179397|179522|179397|179522|179397|179522|179397|1
1721713880000|2024-07-23 05:51:20|179520.8|179395.8|179510.3|179385.3|179520.8|179395.8|179508.6|179383.6|5
1721713890000|2024-07-23 05:51:30|179509.8|179384.8|179509|179384|179509.8|179384.8|179508.4|179383.4|5
1721713910000|2024-07-23 05:51:50|179507.9|179382.9|179507.8|179382.8|179509.3|179384.3|179507.1|179382.1|6
1721713920000|2024-07-23 05:52:00|179507.9|179382.9|179504.3|179379.3|179507.9|179382.9|179503.8|179378.8|6
1721713930000|2024-07-23 05:52:10|179503.7|179378.7|179551.4|179426.4|179551.4|179426.4|179502.9|179377.9|17
1721713940000|2024-07-23 05:52:20|179555.5|179430.5|179560|179435|179560|179435|179555.5|179430.5|25
1721713950000|2024-07-23 05:52:30|179559.1|179434.1|179574.3|179449.3|179574.3|179449.3|179559.1|179434.1|9
1721713960000|2024-07-23 05:52:40|179575.3|179450.3|179590.2|179465.2|179593.5|179468.5|179575.3|179450.3|19
1721713970000|2024-07-23 05:52:50|179592|179467|179593.3|179468.3|179593.3|179468.3|179588.3|179463.3|13
1721713980000|2024-07-23 05:53:00|179593.2|179468.2|179586.8|179461.8|179594.2|179469.2|179585.1|179460.1|14
1721713990000|2024-07-23 05:53:10|179586.6|179461.6|179574.8|179449.8|179601.3|179476.3|179574.8|179449.8|20
1721714000000|2024-07-23 05:53:20|179578.7|179453.7|179576|179451|179578.7|179453.7|179571.9|179446.9|13
1721714010000|2024-07-23 05:53:30|179574.2|179449.2|179576.3|179451.3|179578.6|179453.6|179574.2|179449.2|12
1721714020000|2024-07-23 05:53:40|179578.7|179453.7|179576|179451|179580.4|179455.4|179571.4|179446.4|32
1721714030000|2024-07-23 05:53:50|179577.5|179452.5|179575.6|179450.6|179578.5|179453.5|179573.7|179448.7|26
1721714040000|2024-07-23 05:54:00|179577.9|179452.9|179576.3|179451.3|179577.9|179452.9|179574.4|179449.4|14
1721714050000|2024-07-23 05:54:10|179574.1|179449.1|179577.9|179452.9|179577.9|179452.9|179574.1|179449.1|6
1721714060000|2024-07-23 05:54:20|179575.4|179450.4|179577.7|179452.7|179578.1|179453.1|179575.4|179450.4|6
1721714070000|2024-07-23 05:54:30|179576.2|179451.2|179578.3|179453.3|179578.3|179453.3|179576.2|179451.2|4
1721714080000|2024-07-23 05:54:40|179579.5|179454.5|179579.6|179454.6|179583.8|179458.8|179574.9|179449.9|14
1721714090000|2024-07-23 05:54:50|179576.8|179451.8|179582.3|179457.3|179582.7|179457.7|179574.2|179449.2|18
1721714100000|2024-07-23 05:55:00|179583.6|179458.6|179583.7|179458.7|179583.7|179458.7|179571.1|179446.1|28
1721714110000|2024-07-23 05:55:10|179581.5|179456.5|179583.6|179458.6|179584|179459|179578.1|179453.1|23
1721714120000|2024-07-23 05:55:20|179583|179458|179568.1|179443.1|179584|179459|179567.6|179442.6|26
1721714130000|2024-07-23 05:55:30|179569.3|179444.3|179569.4|179444.4|179571.3|179446.3|179569.3|179444.3|5
1721714140000|2024-07-23 05:55:40|179571.1|179446.1|179571.4|179446.4|179571.4|179446.4|179571.1|179446.1|2
1721714150000|2024-07-23 05:55:50|179572.5|179447.5|179574.9|179449.9|179575.3|179450.3|179572.5|179447.5|4
1721714180000|2024-07-23 05:56:20|179572.9|179447.9|179572.3|179447.3|179572.9|179447.9|179572.3|179447.3|2
1721714190000|2024-07-23 05:56:30|179572.4|179447.4|179572.4|179447.4|179572.4|179447.4|179572.4|179447.4|1
1721714210000|2024-07-23 05:56:50|179573.7|179448.7|179573.7|179448.7|179573.7|179448.7|179573.7|179448.7|1
1721714220000|2024-07-23 05:57:00|179570.6|179445.6|179573.8|179448.8|179573.9|179448.9|179570.6|179445.6|4
1721714240000|2024-07-23 05:57:20|179572.6|179447.6|179572.6|179447.6|179572.6|179447.6|179572.6|179447.6|1
1721714250000|2024-07-23 05:57:30|179565.9|179440.9|179574.3|179449.3|179574.3|179449.3|179565.9|179440.9|2
1721714280000|2024-07-23 05:58:00|179570.7|179445.7|179571.1|179446.1|179571.1|179446.1|179565.9|179440.9|9
1721714290000|2024-07-23 05:58:10|179565.9|179440.9|179564.8|179439.8|179571.1|179446.1|179564.6|179439.6|10
1721714300000|2024-07-23 05:58:20|179569.4|179444.4|179569.4|179444.4|179569.4|179444.4|179569.4|179444.4|1
1721714310000|2024-07-23 05:58:30|179537.2|179412.2|179541.3|179416.3|179541.3|179416.3|179537.1|179412.1|4
1721714320000|2024-07-23 05:58:40|179541.6|179416.6|179540.9|179415.9|179541.6|179416.6|179534.9|179409.9|12
1721714330000|2024-07-23 05:58:50|179539.6|179414.6|179540.9|179415.9|179541.1|179416.1|179537.2|179412.2|8
1721714340000|2024-07-23 05:59:00|179538.6|179413.6|179540.2|179415.2|179542.4|179417.4|179538.2|179413.2|11
1721714350000|2024-07-23 05:59:10|179537.9|179412.9|179526.8|179401.8|179541.3|179416.3|179523.5|179398.5|21
1721714360000|2024-07-23 05:59:20|179527.2|179402.2|179526.3|179401.3|179532.4|179407.4|179523.2|179398.2|22
1721714370000|2024-07-23 05:59:30|179526.4|179401.4|179526.3|179401.3|179526.4|179401.4|179523.7|179398.7|7
1721714380000|2024-07-23 05:59:40|179526.1|179401.1|179536|179411|179536.2|179411.2|179526.1|179401.1|10
1721714390000|2024-07-23 05:59:50|179534.8|179409.8|179537.6|179412.6|179539|179414|179534.8|179409.8|7
1721714400000|2024-07-23 06:00:00|179537.1|179412.1|179524.2|179399.2|179537.1|179412.1|179521.9|179396.9|26
1721714410000|2024-07-23 06:00:10|179525|179400|179523.9|179398.9|179526|179401|179523.7|179398.7|11
1721714420000|2024-07-23 06:00:20|179524.2|179399.2|179523.1|179398.1|179524.8|179399.8|179523.1|179398.1|6
1721714430000|2024-07-23 06:00:30|179521.1|179396.1|179519.3|179394.3|179524.4|179399.4|179518.9|179393.9|16
1721714440000|2024-07-23 06:00:40|179519.5|179394.5|179522.8|179397.8|179529.6|179404.6|179519.5|179394.5|17
1721714450000|2024-07-23 06:00:50|179523.5|179398.5|179522.4|179397.4|179523.6|179398.6|179521|179396|9
1721714460000|2024-07-23 06:01:00|179520.1|179395.1|179528.3|179403.3|179528.3|179403.3|179519|179394|23
1721714470000|2024-07-23 06:01:10|179528.9|179403.9|179520.7|179395.7|179528.9|179403.9|179520.1|179395.1|22
1721714480000|2024-07-23 06:01:20|179520.2|179395.2|179520.8|179395.8|179525|179400|179519.6|179394.6|27
1721714490000|2024-07-23 06:01:30|179522.1|179397.1|179515.2|179390.2|179529.8|179404.8|179515.2|179390.2|30
1721714500000|2024-07-23 06:01:40|179515.8|179390.8|179516.3|179391.3|179519.3|179394.3|179514.5|179389.5|9
1721714510000|2024-07-23 06:01:50|179517.4|179392.4|179518.4|179393.4|179519.4|179394.4|179517|179392|11
1721714520000|2024-07-23 06:02:00|179519.3|179394.3|179487.1|179362.1|179519.3|179394.3|179486.9|179361.9|8
1721714530000|2024-07-23 06:02:10|179488.9|179363.9|179495.8|179370.8|179502.9|179377.9|179488.2|179363.2|29
1721714540000|2024-07-23 06:02:20|179489.3|179364.3|179495|179370|179497.7|179372.7|179489.3|179364.3|15
1721714550000|2024-07-23 06:02:30|179495.1|179370.1|179494.3|179369.3|179495.1|179370.1|179493.3|179368.3|13
1721714560000|2024-07-23 06:02:40|179493.4|179368.4|179490.2|179365.2|179494.3|179369.3|179489.3|179364.3|8
1721714570000|2024-07-23 06:02:50|179490.4|179365.4|179493.4|179368.4|179494.3|179369.3|179490.4|179365.4|4
1721714580000|2024-07-23 06:03:00|179492.7|179367.7|179492.6|179367.6|179495|179370|179488.4|179363.4|12
1721714590000|2024-07-23 06:03:10|179492.5|179367.5|179488|179363|179492.5|179367.5|179486.1|179361.1|12
1721714600000|2024-07-23 06:03:20|179489.1|179364.1|179491.2|179366.2|179491.4|179366.4|179489.1|179364.1|6
1721714610000|2024-07-23 06:03:30|179490.9|179365.9|179488.7|179363.7|179493.5|179368.5|179487|179362|12
1721714620000|2024-07-23 06:03:40|179489.2|179364.2|179489.6|179364.6|179491.4|179366.4|179487.1|179362.1|9
1721714630000|2024-07-23 06:03:50|179490.3|179365.3|179489.8|179364.8|179490.9|179365.9|179488.7|179363.7|7
1721714640000|2024-07-23 06:04:00|179488.6|179363.6|179489|179364|179493.5|179368.5|179483.3|179358.3|27
1721714650000|2024-07-23 06:04:10|179488.1|179363.1|179488.5|179363.5|179489.2|179364.2|179486.6|179361.6|15
1721714660000|2024-07-23 06:04:20|179487.1|179362.1|179487.5|179362.5|179488.6|179363.6|179487.1|179362.1|4
1721714670000|2024-07-23 06:04:30|179487.9|179362.9|179486.7|179361.7|179487.9|179362.9|179483.6|179358.6|19
1721714680000|2024-07-23 06:04:40|179485.2|179360.2|179488.1|179363.1|179490.2|179365.2|179484.3|179359.3|14
1721714690000|2024-07-23 06:04:50|179487.9|179362.9|179487.6|179362.6|179489.6|179364.6|179486.1|179361.1|15
1721714700000|2024-07-23 06:05:00|179488.7|179363.7|179491.9|179366.9|179491.9|179366.9|179487.3|179362.3|14
1721714710000|2024-07-23 06:05:10|179491.2|179366.2|179501.1|179376.1|179501.2|179376.2|179490|179365|14
1721714720000|2024-07-23 06:05:20|179502.1|179377.1|179502.6|179377.6|179503.1|179378.1|179502.1|179377.1|6
1721714730000|2024-07-23 06:05:30|179503.1|179378.1|179502.7|179377.7|179503.1|179378.1|179502.7|179377.7|4
1721714740000|2024-07-23 06:05:40|179502.6|179377.6|179486.7|179361.7|179502.6|179377.6|179486.7|179361.7|9
1721714750000|2024-07-23 06:05:50|179487.4|179362.4|179490.4|179365.4|179495|179370|179487.4|179362.4|16
1721714760000|2024-07-23 06:06:00|179491.2|179366.2|179490.5|179365.5|179494.7|179369.7|179490.4|179365.4|8
1721714770000|2024-07-23 06:06:10|179490.6|179365.6|179490.4|179365.4|179495.4|179370.4|179489.5|179364.5|14
1721714780000|2024-07-23 06:06:20|179489.5|179364.5|179509.9|179384.9|179514.3|179389.3|179489.5|179364.5|15
1721714790000|2024-07-23 06:06:30|179508.9|179383.9|179512.9|179387.9|179514.8|179389.8|179507.8|179382.8|16
1721714800000|2024-07-23 06:06:40|179513.6|179388.6|179535.5|179410.5|179536.3|179411.3|179513.6|179388.6|16
1721714810000|2024-07-23 06:06:50|179531.9|179406.9|179526.2|179401.2|179531.9|179406.9|179521|179396|25
1721714820000|2024-07-23 06:07:00|179526.3|179401.3|179525.7|179400.7|179527.8|179402.8|179523.6|179398.6|24
1721714830000|2024-07-23 06:07:10|179526.5|179401.5|179555.9|179430.9|179560.3|179435.3|179526.4|179401.4|14
1721714840000|2024-07-23 06:07:20|179555.4|179430.4|179554|179429|179555.4|179430.4|179552.3|179427.3|9
1721714850000|2024-07-23 06:07:30|179551.9|179426.9|179555.3|179430.3|179556.9|179431.9|179551.1|179426.1|16
1721714860000|2024-07-23 06:07:40|179555.4|179430.4|179551.3|179426.3|179559.5|179434.5|179551.3|179426.3|25
1721714870000|2024-07-23 06:07:50|179551|179426|179551.4|179426.4|179555.6|179430.6|179550.8|179425.8|20
1721714880000|2024-07-23 06:08:00|179550.5|179425.5|179565.3|179440.3|179569.4|179444.4|179550.2|179425.2|12
1721714890000|2024-07-23 06:08:10|179564.1|179439.1|179550.4|179425.4|179564.1|179439.1|179548|179423|13
1721714900000|2024-07-23 06:08:20|179550.5|179425.5|179549.2|179424.2|179553.9|179428.9|179548.2|179423.2|12
1721714910000|2024-07-23 06:08:30|179550.3|179425.3|179550.3|179425.3|179557.9|179432.9|179547.9|179422.9|16
1721714920000|2024-07-23 06:08:40|179551.3|179426.3|179548.8|179423.8|179551.3|179426.3|179547.3|179422.3|9
1721714930000|2024-07-23 06:08:50|179551.5|179426.5|179550.9|179425.9|179551.5|179426.5|179547.8|179422.8|7
1721714940000|2024-07-23 06:09:00|179552.9|179427.9|179549.4|179424.4|179556.7|179431.7|179548.1|179423.1|25
1721714950000|2024-07-23 06:09:10|179550.4|179425.4|179548.1|179423.1|179554.4|179429.4|179547.8|179422.8|17
1721714960000|2024-07-23 06:09:20|179549.2|179424.2|179552|179427|179554.4|179429.4|179549.2|179424.2|15
1721714970000|2024-07-23 06:09:30|179551.9|179426.9|179547.4|179422.4|179555.5|179430.5|179544.8|179419.8|18
1721714980000|2024-07-23 06:09:40|179548.3|179423.3|179547.1|179422.1|179550.3|179425.3|179544.4|179419.4|24
1721714990000|2024-07-23 06:09:50|179548.9|179423.9|179548.8|179423.8|179551.4|179426.4|179548.1|179423.1|17
1721715000000|2024-07-23 06:10:00|179550.8|179425.8|179552.1|179427.1|179558.4|179433.4|179549.4|179424.4|12
1721715010000|2024-07-23 06:10:10|179553.9|179428.9|179566|179441|179573.3|179448.3|179553.9|179428.9|18
1721715020000|2024-07-23 06:10:20|179566.5|179441.5|179566.8|179441.8|179569.8|179444.8|179566.3|179441.3|16
1721715030000|2024-07-23 06:10:30|179566.3|179441.3|179565.6|179440.6|179569.3|179444.3|179564.2|179439.2|9
1721715040000|2024-07-23 06:10:40|179564.8|179439.8|179570.3|179445.3|179572.1|179447.1|179564.8|179439.8|6
1721715050000|2024-07-23 06:10:50|179566.1|179441.1|179561.4|179436.4|179569.7|179444.7|179561.4|179436.4|12
1721715060000|2024-07-23 06:11:00|179561.3|179436.3|179561.2|179436.2|179565.7|179440.7|179560.8|179435.8|11
1721715070000|2024-07-23 06:11:10|179560.6|179435.6|179557.8|179432.8|179561.5|179436.5|179557.1|179432.1|11
1721715080000|2024-07-23 06:11:20|179558|179433|179569.6|179444.6|179569.6|179444.6|179558|179433|2
1721715090000|2024-07-23 06:11:30|179577.5|179452.5|179550.8|179425.8|179577.5|179452.5|179550.6|179425.6|13
1721715100000|2024-07-23 06:11:40|179547.2|179422.2|179550.6|179425.6|179550.6|179425.6|179547.2|179422.2|6
1721715110000|2024-07-23 06:11:50|179550.5|179425.5|179550.2|179425.2|179555.5|179430.5|179550.2|179425.2|8
1721715120000|2024-07-23 06:12:00|179551.6|179426.6|179572.2|179447.2|179577.6|179452.6|179548.3|179423.3|30
1721715130000|2024-07-23 06:12:10|179573.5|179448.5|179571.9|179446.9|179574.1|179449.1|179571.7|179446.7|11
1721715140000|2024-07-23 06:12:20|179570.6|179445.6|179571.6|179446.6|179572.4|179447.4|179569.8|179444.8|9
1721715150000|2024-07-23 06:12:30|179571.8|179446.8|179567.8|179442.8|179575.3|179450.3|179566|179441|16
1721715160000|2024-07-23 06:12:40|179567.9|179442.9|179565.7|179440.7|179568.1|179443.1|179564.2|179439.2|9
1721715170000|2024-07-23 06:12:50|179566.9|179441.9|179571.7|179446.7|179573.8|179448.8|179566.9|179441.9|6
1721715180000|2024-07-23 06:13:00|179572.1|179447.1|179575.8|179450.8|179593.6|179468.6|179571.6|179446.6|28
1721715190000|2024-07-23 06:13:10|179576.1|179451.1|179581.3|179456.3|179587.4|179462.4|179576.1|179451.1|15
1721715200000|2024-07-23 06:13:20|179585.8|179460.8|179583.6|179458.6|179592.5|179467.5|179577.2|179452.2|29
1721715210000|2024-07-23 06:13:30|179585.9|179460.9|179583.6|179458.6|179589.2|179464.2|179581.4|179456.4|23
1721715220000|2024-07-23 06:13:40|179583.1|179458.1|179579.5|179454.5|179584.2|179459.2|179577.3|179452.3|14
1721715230000|2024-07-23 06:13:50|179579.9|179454.9|179580.6|179455.6|179590.6|179465.6|179579.3|179454.3|26
1721715240000|2024-07-23 06:14:00|179579.1|179454.1|179579.9|179454.9|179587.3|179462.3|179578.3|179453.3|28
1721715250000|2024-07-23 06:14:10|179578.6|179453.6|179575.1|179450.1|179579.5|179454.5|179571|179446|16
1721715260000|2024-07-23 06:14:20|179575.2|179450.2|179576.1|179451.1|179576.1|179451.1|179574.3|179449.3|6
1721715270000|2024-07-23 06:14:30|179576.2|179451.2|179576.4|179451.4|179581.6|179456.6|179575|179450|13
1721715280000|2024-07-23 06:14:40|179576.5|179451.5|179575.5|179450.5|179580.7|179455.7|179575.5|179450.5|14
1721715290000|2024-07-23 06:14:50|179576.1|179451.1|179576.5|179451.5|179582.2|179457.2|179575.2|179450.2|16
1721715300000|2024-07-23 06:15:00|179574.2|179449.2|179571.6|179446.6|179579.3|179454.3|179571.6|179446.6|14
1721715310000|2024-07-23 06:15:10|179573.4|179448.4|179573.6|179448.6|179580.1|179455.1|179571.4|179446.4|21
1721715320000|2024-07-23 06:15:20|179574.7|179449.7|179577.6|179452.6|179578.4|179453.4|179574.7|179449.7|9
1721715330000|2024-07-23 06:15:30|179577.5|179452.5|179576.5|179451.5|179577.5|179452.5|179573.9|179448.9|11
1721715340000|2024-07-23 06:15:40|179576.4|179451.4|179578.1|179453.1|179578.7|179453.7|179576.4|179451.4|7
1721715350000|2024-07-23 06:15:50|179579|179454|179578.1|179453.1|179579.7|179454.7|179576|179451|12
1721715360000|2024-07-23 06:16:00|179578.4|179453.4|179611.1|179486.1|179617.4|179492.4|179578.4|179453.4|23
1721715370000|2024-07-23 06:16:10|179611|179486|179611.4|179486.4|179612.7|179487.7|179607.8|179482.8|16
1721715380000|2024-07-23 06:16:20|179612.2|179487.2|179608.8|179483.8|179612.2|179487.2|179608.6|179483.6|15
1721715390000|2024-07-23 06:16:30|179608.7|179483.7|179606.1|179481.1|179611.6|179486.6|179604.8|179479.8|18
1721715400000|2024-07-23 06:16:40|179605.9|179480.9|179605.9|179480.9|179605.9|179480.9|179605.9|179480.9|1
1721715410000|2024-07-23 06:16:50|179608.4|179483.4|179606.3|179481.3|179609.6|179484.6|179606.1|179481.1|10
1721715420000|2024-07-23 06:17:00|179606.2|179481.2|179606.4|179481.4|179606.4|179481.4|179602.7|179477.7|12
1721715430000|2024-07-23 06:17:10|179604.1|179479.1|179604|179479|179606.4|179481.4|179601.9|179476.9|25
1721715440000|2024-07-23 06:17:20|179603|179478|179604.6|179479.6|179604.7|179479.7|179602.9|179477.9|8
1721715450000|2024-07-23 06:17:30|179604.1|179479.1|179600.4|179475.4|179605.5|179480.5|179600.4|179475.4|16
1721715460000|2024-07-23 06:17:40|179600.3|179475.3|179599.9|179474.9|179601.3|179476.3|179599.7|179474.7|8
1721715470000|2024-07-23 06:17:50|179599.4|179474.4|179587.4|179462.4|179600.8|179475.8|179584.1|179459.1|13
1721715480000|2024-07-23 06:18:00|179587.6|179462.6|179586.5|179461.5|179594.7|179469.7|179585.1|179460.1|16
1721715490000|2024-07-23 06:18:10|179590.2|179465.2|179583|179458|179592|179467|179583|179458|20
1721715500000|2024-07-23 06:18:20|179583.9|179458.9|179588.1|179463.1|179590.2|179465.2|179582|179457|21
1721715510000|2024-07-23 06:18:30|179586.5|179461.5|179600.2|179475.2|179600.2|179475.2|179585.4|179460.4|16
1721715520000|2024-07-23 06:18:40|179600.1|179475.1|179599.3|179474.3|179600.7|179475.7|179599.2|179474.2|5
1721715530000|2024-07-23 06:18:50|179602|179477|179600.7|179475.7|179602|179477|179600.7|179475.7|2
1721715540000|2024-07-23 06:19:00|179600.9|179475.9|179601.7|179476.7|179602.6|179477.6|179600.4|179475.4|9
1721715550000|2024-07-23 06:19:10|179601.9|179476.9|179601.6|179476.6|179602.8|179477.8|179587.7|179462.7|20
1721715560000|2024-07-23 06:19:20|179600|179475|179597.2|179472.2|179600|179475|179587.7|179462.7|29
1721715570000|2024-07-23 06:19:30|179595.6|179470.6|179587.3|179462.3|179600.1|179475.1|179582.7|179457.7|23
1721715580000|2024-07-23 06:19:40|179591.4|179466.4|179579.6|179454.6|179592.4|179467.4|179579.6|179454.6|28
1721715590000|2024-07-23 06:19:50|179580.6|179455.6|179580.3|179455.3|179581.3|179456.3|179579.1|179454.1|23
1721715600000|2024-07-23 06:20:00|179579.3|179454.3|179581|179456|179581|179456|179579.1|179454.1|20
1721715610000|2024-07-23 06:20:10|179580.3|179455.3|179574.8|179449.8|179581.1|179456.1|179574.8|179449.8|10
1721715620000|2024-07-23 06:20:20|179574.1|179449.1|179552|179427|179578|179453|179552|179427|19
1721715630000|2024-07-23 06:20:30|179550.7|179425.7|179554.5|179429.5|179560.4|179435.4|179550|179425|31
1721715640000|2024-07-23 06:20:40|179555.6|179430.6|179556|179431|179556.7|179431.7|179554.4|179429.4|12
1721715650000|2024-07-23 06:20:50|179555.2|179430.2|179554.5|179429.5|179555.2|179430.2|179551|179426|9
1721715660000|2024-07-23 06:21:00|179558.4|179433.4|179553.8|179428.8|179559.7|179434.7|179551.5|179426.5|27
1721715670000|2024-07-23 06:21:10|179558.5|179433.5|179548.3|179423.3|179566.8|179441.8|179547.3|179422.3|29
1721715680000|2024-07-23 06:21:20|179549|179424|179551.4|179426.4|179552.3|179427.3|179549|179424|7
1721715690000|2024-07-23 06:21:30|179550.9|179425.9|179550.9|179425.9|179550.9|179425.9|179550.9|179425.9|1
1721715700000|2024-07-23 06:21:40|179549.8|179424.8|179566.6|179441.6|179567.5|179442.5|179549.8|179424.8|6
1721715710000|2024-07-23 06:21:50|179567.3|179442.3|179554.8|179429.8|179567.3|179442.3|179552.1|179427.1|14
1721715720000|2024-07-23 06:22:00|179553.2|179428.2|179552.6|179427.6|179558.2|179433.2|179550|179425|26
1721715730000|2024-07-23 06:22:10|179551.9|179426.9|179554.1|179429.1|179554.1|179429.1|179550.2|179425.2|21
1721715740000|2024-07-23 06:22:20|179557.7|179432.7|179559.1|179434.1|179561.1|179436.1|179551.1|179426.1|35
1721715750000|2024-07-23 06:22:30|179560.5|179435.5|179551.9|179426.9|179562.3|179437.3|179545.6|179420.6|16
1721715760000|2024-07-23 06:22:40|179558.4|179433.4|179551.8|179426.8|179564.9|179439.9|179549.9|179424.9|27
1721715770000|2024-07-23 06:22:50|179552.8|179427.8|179558.2|179433.2|179562.4|179437.4|179549.2|179424.2|20
1721715780000|2024-07-23 06:23:00|179555.3|179430.3|179551.1|179426.1|179561.4|179436.4|179547.2|179422.2|26
1721715790000|2024-07-23 06:23:10|179549.7|179424.7|179576|179451|179576.1|179451.1|179549.7|179424.7|10
1721715800000|2024-07-23 06:23:20|179574.8|179449.8|179574.1|179449.1|179577|179452|179574.1|179449.1|5
1721715810000|2024-07-23 06:23:30|179573.7|179448.7|179581.4|179456.4|179584.8|179459.8|179573.5|179448.5|20
1721715820000|2024-07-23 06:23:40|179581.5|179456.5|179581.4|179456.4|179581.5|179456.5|179581.4|179456.4|2
1721715830000|2024-07-23 06:23:50|179581.7|179456.7|179569.2|179444.2|179582.3|179457.3|179569.2|179444.2|9
1721715840000|2024-07-23 06:24:00|179569.3|179444.3|179557.3|179432.3|179569.3|179444.3|179552.8|179427.8|12
1721715850000|2024-07-23 06:24:10|179556.7|179431.7|179551.3|179426.3|179557.6|179432.6|179551.3|179426.3|19
1721715860000|2024-07-23 06:24:20|179550.8|179425.8|179552.6|179427.6|179554.6|179429.6|179550.8|179425.8|16
1721715870000|2024-07-23 06:24:30|179551.7|179426.7|179551.9|179426.9|179552|179427|179550|179425|14
1721715880000|2024-07-23 06:24:40|179551.1|179426.1|179543.7|179418.7|179551.1|179426.1|179542.9|179417.9|15
1721715890000|2024-07-23 06:24:50|179546.8|179421.8|179552.2|179427.2|179552.5|179427.5|179546.8|179421.8|22
1721715900000|2024-07-23 06:25:00|179550.6|179425.6|179550.9|179425.9|179552.1|179427.1|179549.2|179424.2|20
1721715910000|2024-07-23 06:25:10|179550|179425|179549.6|179424.6|179552.6|179427.6|179549.6|179424.6|16
1721715920000|2024-07-23 06:25:20|179550.8|179425.8|179550.7|179425.7|179551.8|179426.8|179548.6|179423.6|18
1721715930000|2024-07-23 06:25:30|179549.9|179424.9|179551.2|179426.2|179554.7|179429.7|179549.5|179424.5|23
1721715940000|2024-07-23 06:25:40|179550.3|179425.3|179551.9|179426.9|179553|179428|179549.7|179424.7|19
1721715950000|2024-07-23 06:25:50|179552.1|179427.1|179495.1|179370.1|179553.8|179428.8|179489.6|179364.6|20
1721715960000|2024-07-23 06:26:00|179493.6|179368.6|179496|179371|179496.7|179371.7|179493.6|179368.6|6
1721715970000|2024-07-23 06:26:10|179494.6|179369.6|179493.2|179368.2|179494.6|179369.6|179491.3|179366.3|7
1721715980000|2024-07-23 06:26:20|179493.1|179368.1|179513|179388|179513|179388|179492.8|179367.8|6
1721715990000|2024-07-23 06:26:30|179520.6|179395.6|179510.6|179385.6|179520.6|179395.6|179506.6|179381.6|14
1721716000000|2024-07-23 06:26:40|179510.5|179385.5|179519.4|179394.4|179519.4|179394.4|179510.5|179385.5|4
1721716010000|2024-07-23 06:26:50|179515.3|179390.3|179509.7|179384.7|179518.9|179393.9|179509.7|179384.7|11
1721716020000|2024-07-23 06:27:00|179511.7|179386.7|179514.2|179389.2|179515.2|179390.2|179511.4|179386.4|6
1721716030000|2024-07-23 06:27:10|179515.9|179390.9|179513|179388|179531.8|179406.8|179511.3|179386.3|21
1721716040000|2024-07-23 06:27:20|179512.7|179387.7|179513.7|179388.7|179513.8|179388.8|179512.7|179387.7|14
1721716050000|2024-07-23 06:27:30|179514|179389|179512.7|179387.7|179514|179389|179512.7|179387.7|6
1721716060000|2024-07-23 06:27:40|179512.6|179387.6|179514|179389|179514|179389|179512.6|179387.6|6
1721716070000|2024-07-23 06:27:50|179514.4|179389.4|179515.8|179390.8|179518.5|179393.5|179514.4|179389.4|6
1721716080000|2024-07-23 06:28:00|179515.9|179390.9|179515.4|179390.4|179515.9|179390.9|179515.4|179390.4|2
1721716100000|2024-07-23 06:28:20|179515.2|179390.2|179520.3|179395.3|179520.3|179395.3|179513.7|179388.7|11
1721716110000|2024-07-23 06:28:30|179520.9|179395.9|179545.4|179420.4|179545.4|179420.4|179517.6|179392.6|21
1721716120000|2024-07-23 06:28:40|179545.5|179420.5|179545.5|179420.5|179545.5|179420.5|179543.9|179418.9|5
1721716130000|2024-07-23 06:28:50|179544.4|179419.4|179512.5|179387.5|179544.4|179419.4|179512.5|179387.5|6
1721716140000|2024-07-23 06:29:00|179515.5|179390.5|179518.9|179393.9|179518.9|179393.9|179515.5|179390.5|5
1721716150000|2024-07-23 06:29:10|179519|179394|179524.5|179399.5|179526|179401|179519|179394|16
1721716160000|2024-07-23 06:29:20|179523.6|179398.6|179527.9|179402.9|179529.7|179404.7|179520|179395|19
1721716170000|2024-07-23 06:29:30|179528|179403|179537|179412|179538.4|179413.4|179522.9|179397.9|16
1721716180000|2024-07-23 06:29:40|179536.3|179411.3|179531.4|179406.4|179542.8|179417.8|179525.2|179400.2|19
1721716190000|2024-07-23 06:29:50|179522.4|179397.4|179527.6|179402.6|179528.2|179403.2|179520.5|179395.5|16
1721716200000|2024-07-23 06:30:00|179529.1|179404.1|179540.6|179415.6|179540.6|179415.6|179529.1|179404.1|17
1721716210000|2024-07-23 06:30:10|179540.2|179415.2|179540|179415|179541.3|179416.3|179539.9|179414.9|8
1721716220000|2024-07-23 06:30:20|179540.1|179415.1|179540.5|179415.5|179540.7|179415.7|179540.1|179415.1|4
1721716230000|2024-07-23 06:30:30|179540|179415|179538|179413|179540.2|179415.2|179538|179413|3
1721716240000|2024-07-23 06:30:40|179537.3|179412.3|179541.2|179416.2|179543.4|179418.4|179537.3|179412.3|12
1721716250000|2024-07-23 06:30:50|179541.3|179416.3|179539.7|179414.7|179541.3|179416.3|179539.4|179414.4|6
1721716260000|2024-07-23 06:31:00|179539.1|179414.1|179538.8|179413.8|179542.7|179417.7|179538.8|179413.8|8
1721716270000|2024-07-23 06:31:10|179539.3|179414.3|179537.5|179412.5|179539.3|179414.3|179534|179409|12
1721716280000|2024-07-23 06:31:20|179538.1|179413.1|179542.7|179417.7|179542.7|179417.7|179537.5|179412.5|15
1721716290000|2024-07-23 06:31:30|179541.8|179416.8|179542|179417|179542|179417|179540.6|179415.6|4
1721716300000|2024-07-23 06:31:40|179543.2|179418.2|179557.3|179432.3|179563.8|179438.8|179543.2|179418.2|22
1721716310000|2024-07-23 06:31:50|179557.7|179432.7|179555.1|179430.1|179559.1|179434.1|179554.7|179429.7|7
1721716320000|2024-07-23 06:32:00|179557.4|179432.4|179564|179439|179565.6|179440.6|179557.4|179432.4|13
1721716330000|2024-07-23 06:32:10|179562.4|179437.4|179562.4|179437.4|179562.4|179437.4|179562.4|179437.4|1
1721716340000|2024-07-23 06:32:20|179562.1|179437.1|179563.1|179438.1|179563.1|179438.1|179562|179437|4
1721716350000|2024-07-23 06:32:30|179563.7|179438.7|179547|179422|179563.7|179438.7|179545.2|179420.2|8
1721716360000|2024-07-23 06:32:40|179549.5|179424.5|179550.2|179425.2|179550.2|179425.2|179549.5|179424.5|2
1721716370000|2024-07-23 06:32:50|179549.7|179424.7|179559.1|179434.1|179560.5|179435.5|179548.2|179423.2|15
1721716380000|2024-07-23 06:33:00|179560.8|179435.8|179567|179442|179567|179442|179559.4|179434.4|9
1721716390000|2024-07-23 06:33:10|179566.4|179441.4|179566.6|179441.6|179573|179448|179566.4|179441.4|19
1721716400000|2024-07-23 06:33:20|179566.7|179441.7|179566.8|179441.8|179566.8|179441.8|179566.7|179441.7|2
1721716410000|2024-07-23 06:33:30|179566.4|179441.4|179569.1|179444.1|179569.1|179444.1|179566.4|179441.4|4
1721716420000|2024-07-23 06:33:40|179568.2|179443.2|179569.5|179444.5|179570.6|179445.6|179568.2|179443.2|9
1721716430000|2024-07-23 06:33:50|179570.6|179445.6|179569.5|179444.5|179571.1|179446.1|179563.4|179438.4|15
1721716440000|2024-07-23 06:34:00|179569.9|179444.9|179568.9|179443.9|179570.9|179445.9|179565.2|179440.2|11
1721716450000|2024-07-23 06:34:10|179570.3|179445.3|179577.3|179452.3|179584.7|179459.7|179569|179444|10
1721716460000|2024-07-23 06:34:20|179578.4|179453.4|179579.4|179454.4|179583.7|179458.7|179577.9|179452.9|18
1721716470000|2024-07-23 06:34:30|179579.1|179454.1|179583|179458|179583.2|179458.2|179579.1|179454.1|14
1721716480000|2024-07-23 06:34:40|179582.9|179457.9|179574.9|179449.9|179582.9|179457.9|179572.6|179447.6|10
1721716490000|2024-07-23 06:34:50|179576.9|179451.9|179579.9|179454.9|179582.9|179457.9|179576.9|179451.9|7
1721716500000|2024-07-23 06:35:00|179579.5|179454.5|179573.3|179448.3|179579.5|179454.5|179570|179445|6
1721716510000|2024-07-23 06:35:10|179567.4|179442.4|179566.6|179441.6|179567.4|179442.4|179561|179436|10
1721716520000|2024-07-23 06:35:20|179566.7|179441.7|179567.4|179442.4|179567.5|179442.5|179566|179441|9
1721716530000|2024-07-23 06:35:30|179567.3|179442.3|179567.3|179442.3|179567.3|179442.3|179567.2|179442.2|3
1721716540000|2024-07-23 06:35:40|179566.8|179441.8|179566.9|179441.9|179567.3|179442.3|179561.8|179436.8|12
1721716550000|2024-07-23 06:35:50|179565.3|179440.3|179569.6|179444.6|179569.6|179444.6|179565.3|179440.3|8
1721716560000|2024-07-23 06:36:00|179570.5|179445.5|179570|179445|179573.7|179448.7|179570|179445|10
1721716570000|2024-07-23 06:36:10|179568.3|179443.3|179567.3|179442.3|179569.9|179444.9|179567.3|179442.3|8
1721716580000|2024-07-23 06:36:20|179566.8|179441.8|179565.6|179440.6|179566.8|179441.8|179563.4|179438.4|9
1721716590000|2024-07-23 06:36:30|179565.9|179440.9|179565.9|179440.9|179565.9|179440.9|179565.9|179440.9|1
1721716600000|2024-07-23 06:36:40|179566.4|179441.4|179568.3|179443.3|179568.3|179443.3|179566.4|179441.4|6
1721716610000|2024-07-23 06:36:50|179568.4|179443.4|179569.7|179444.7|179569.8|179444.8|179568.4|179443.4|4
1721716620000|2024-07-23 06:37:00|179568.4|179443.4|179571.2|179446.2|179572.8|179447.8|179568.4|179443.4|11
1721716630000|2024-07-23 06:37:10|179571.3|179446.3|179571.1|179446.1|179571.4|179446.4|179570.1|179445.1|7
1721716640000|2024-07-23 06:37:20|179571.2|179446.2|179571|179446|179576.5|179451.5|179571|179446|8
1721716650000|2024-07-23 06:37:30|179571.8|179446.8|179571.3|179446.3|179571.8|179446.8|179571.3|179446.3|5
1721716660000|2024-07-23 06:37:40|179572|179447|179572|179447|179572|179447|179572|179447|1
1721716670000|2024-07-23 06:37:50|179572.9|179447.9|179573.1|179448.1|179573.3|179448.3|179572.6|179447.6|7
1721716680000|2024-07-23 06:38:00|179572.4|179447.4|179547.4|179422.4|179572.8|179447.8|179547.4|179422.4|20
1721716690000|2024-07-23 06:38:10|179548.1|179423.1|179548.3|179423.3|179548.8|179423.8|179548.1|179423.1|5
1721716700000|2024-07-23 06:38:20|179549.4|179424.4|179558.3|179433.3|179559.3|179434.3|179549.4|179424.4|8
1721716710000|2024-07-23 06:38:30|179558.2|179433.2|179569.3|179444.3|179569.3|179444.3|179557.6|179432.6|12
1721716720000|2024-07-23 06:38:40|179568.5|179443.5|179568.2|179443.2|179568.5|179443.5|179566.5|179441.5|10
1721716730000|2024-07-23 06:38:50|179569.2|179444.2|179572.1|179447.1|179574.9|179449.9|179569.2|179444.2|6
1721716740000|2024-07-23 06:39:00|179571.7|179446.7|179571.1|179446.1|179571.9|179446.9|179570.4|179445.4|9
1721716750000|2024-07-23 06:39:10|179571.2|179446.2|179569.5|179444.5|179571.2|179446.2|179566.5|179441.5|11
1721716760000|2024-07-23 06:39:20|179569.8|179444.8|179568.9|179443.9|179569.9|179444.9|179567.4|179442.4|11
1721716770000|2024-07-23 06:39:30|179568.8|179443.8|179570|179445|179570.8|179445.8|179567.4|179442.4|22
1721716780000|2024-07-23 06:39:40|179569.3|179444.3|179571.5|179446.5|179571.5|179446.5|179569.3|179444.3|9
1721716790000|2024-07-23 06:39:50|179570.6|179445.6|179568.4|179443.4|179570.6|179445.6|179566.9|179441.9|12
1721716800000|2024-07-23 06:40:00|179568.3|179443.3|179569.8|179444.8|179570|179445|179566.6|179441.6|10
1721716810000|2024-07-23 06:40:10|179569.9|179444.9|179571.3|179446.3|179571.3|179446.3|179569.9|179444.9|5
1721716820000|2024-07-23 06:40:20|179571.2|179446.2|179568.8|179443.8|179571.2|179446.2|179567.5|179442.5|6
1721716830000|2024-07-23 06:40:30|179569.7|179444.7|179570.4|179445.4|179570.9|179445.9|179566.8|179441.8|17
1721716840000|2024-07-23 06:40:40|179570.3|179445.3|179570.2|179445.2|179570.3|179445.3|179570.1|179445.1|3
1721716850000|2024-07-23 06:40:50|179570.8|179445.8|179573.5|179448.5|179573.6|179448.6|179570.7|179445.7|7
1721716860000|2024-07-23 06:41:00|179573.4|179448.4|179576.6|179451.6|179577.4|179452.4|179572.3|179447.3|12
1721716870000|2024-07-23 06:41:10|179576.8|179451.8|179606.7|179481.7|179608.8|179483.8|179576.8|179451.8|17
1721716880000|2024-07-23 06:41:20|179607.7|179482.7|179630.4|179505.4|179638.5|179513.5|179607.7|179482.7|20
1721716890000|2024-07-23 06:41:30|179631.1|179506.1|179634.8|179509.8|179634.9|179509.9|179631.1|179506.1|12
1721716900000|2024-07-23 06:41:40|179634.7|179509.7|179636.3|179511.3|179636.3|179511.3|179632.4|179507.4|10
1721716910000|2024-07-23 06:41:50|179636.2|179511.2|179633.1|179508.1|179636.2|179511.2|179630.8|179505.8|5
1721716920000|2024-07-23 06:42:00|179632.7|179507.7|179620.3|179495.3|179632.8|179507.8|179617.8|179492.8|12
1721716930000|2024-07-23 06:42:10|179619.1|179494.1|179618.3|179493.3|179619.2|179494.2|179618.3|179493.3|7
1721716940000|2024-07-23 06:42:20|179618.4|179493.4|179616.5|179491.5|179619.4|179494.4|179616.5|179491.5|15
1721716950000|2024-07-23 06:42:30|179616|179491|179618.3|179493.3|179620.4|179495.4|179608.6|179483.6|15
1721716960000|2024-07-23 06:42:40|179617.7|179492.7|179618.2|179493.2|179618.3|179493.3|179617.6|179492.6|5
1721716970000|2024-07-23 06:42:50|179618.1|179493.1|179616|179491|179618.1|179493.1|179613.8|179488.8|10
1721716980000|2024-07-23 06:43:00|179615.9|179490.9|179615.6|179490.6|179616.2|179491.2|179614.6|179489.6|17
1721716990000|2024-07-23 06:43:10|179616.4|179491.4|179616.1|179491.1|179622.3|179497.3|179615.8|179490.8|22
1721717000000|2024-07-23 06:43:20|179616.8|179491.8|179620.6|179495.6|179621.2|179496.2|179616.8|179491.8|21
1721717010000|2024-07-23 06:43:30|179620.5|179495.5|179619|179494|179621.9|179496.9|179616.4|179491.4|16
1721717020000|2024-07-23 06:43:40|179619.1|179494.1|179619.2|179494.2|179619.3|179494.3|179619.1|179494.1|3
1721717030000|2024-07-23 06:43:50|179619.3|179494.3|179618.1|179493.1|179619.3|179494.3|179616.3|179491.3|9
1721717040000|2024-07-23 06:44:00|179619.1|179494.1|179600.6|179475.6|179623.1|179498.1|179597.4|179472.4|30
1721717050000|2024-07-23 06:44:10|179601.1|179476.1|179612.8|179487.8|179612.8|179487.8|179601.1|179476.1|10
1721717060000|2024-07-23 06:44:20|179613.3|179488.3|179612|179487|179614.2|179489.2|179612|179487|9
1721717070000|2024-07-23 06:44:30|179611.1|179486.1|179604.4|179479.4|179611.1|179486.1|179599.1|179474.1|21
1721717080000|2024-07-23 06:44:40|179603.5|179478.5|179602.8|179477.8|179607.9|179482.9|179601.7|179476.7|16
1721717090000|2024-07-23 06:44:50|179604.2|179479.2|179605.9|179480.9|179607|179482|179604.2|179479.2|8
1721717100000|2024-07-23 06:45:00|179606|179481|179606|179481|179606|179481|179606|179481|1
1721717110000|2024-07-23 06:45:10|179605.4|179480.4|179605.5|179480.5|179605.5|179480.5|179605.4|179480.4|2
1721717120000|2024-07-23 06:45:20|179605.6|179480.6|179603.9|179478.9|179605.6|179480.6|179602.2|179477.2|6
1721717130000|2024-07-23 06:45:30|179604.2|179479.2|179604.4|179479.4|179604.4|179479.4|179604.2|179479.2|2
1721717140000|2024-07-23 06:45:40|179604.2|179479.2|179604.6|179479.6|179604.6|179479.6|179604.2|179479.2|2
1721717150000|2024-07-23 06:45:50|179608.5|179483.5|179604.8|179479.8|179608.5|179483.5|179603.9|179478.9|6
1721717160000|2024-07-23 06:46:00|179603.9|179478.9|179605.3|179480.3|179605.4|179480.4|179603.1|179478.1|11
1721717170000|2024-07-23 06:46:10|179605.4|179480.4|179605.7|179480.7|179606.2|179481.2|179605.4|179480.4|6
1721717180000|2024-07-23 06:46:20|179605.1|179480.1|179607.2|179482.2|179607.2|179482.2|179605.1|179480.1|8
1721717190000|2024-07-23 06:46:30|179606.6|179481.6|179613.2|179488.2|179615.2|179490.2|179606.6|179481.6|10
1721717200000|2024-07-23 06:46:40|179613.3|179488.3|179641.7|179516.7|179641.7|179516.7|179613.3|179488.3|17
1721717210000|2024-07-23 06:46:50|179640.8|179515.8|179637.1|179512.1|179640.8|179515.8|179636.8|179511.8|5
1721717220000|2024-07-23 06:47:00|179637|179512|179636.5|179511.5|179637|179512|179636.1|179511.1|6
1721717230000|2024-07-23 06:47:10|179636.7|179511.7|179636.7|179511.7|179636.7|179511.7|179636.7|179511.7|1
1721717240000|2024-07-23 06:47:20|179639.1|179514.1|179644.9|179519.9|179644.9|179519.9|179637.7|179512.7|9
1721717250000|2024-07-23 06:47:30|179644.8|179519.8|179601.5|179476.5|179644.8|179519.8|179601.5|179476.5|15
1721717260000|2024-07-23 06:47:40|179603.1|179478.1|179609.2|179484.2|179612.1|179487.1|179603.1|179478.1|9
1721717270000|2024-07-23 06:47:50|179608.9|179483.9|179602.8|179477.8|179608.9|179483.9|179594|179469|17
1721717280000|2024-07-23 06:48:00|179601.2|179476.2|179601.7|179476.7|179607.3|179482.3|179598.6|179473.6|15
1721717290000|2024-07-23 06:48:10|179603.1|179478.1|179599.8|179474.8|179603.3|179478.3|179599.7|179474.7|17
1721717300000|2024-07-23 06:48:20|179601.4|179476.4|179601.3|179476.3|179602.1|179477.1|179600.7|179475.7|7
1721717310000|2024-07-23 06:48:30|179602.2|179477.2|179603.5|179478.5|179603.6|179478.6|179602.2|179477.2|6
1721717320000|2024-07-23 06:48:40|179603.8|179478.8|179606.4|179481.4|179609.9|179484.9|179603.8|179478.8|16
1721717330000|2024-07-23 06:48:50|179607|179482|179614.6|179489.6|179615.3|179490.3|179606.7|179481.7|9
1721717340000|2024-07-23 06:49:00|179614.7|179489.7|179616.2|179491.2|179616.2|179491.2|179613.1|179488.1|12
1721717350000|2024-07-23 06:49:10|179614.9|179489.9|179614.6|179489.6|179614.9|179489.9|179614.3|179489.3|5
1721717360000|2024-07-23 06:49:20|179615|179490|179627.3|179502.3|179628.2|179503.2|179615|179490|3
1721717370000|2024-07-23 06:49:30|179626.8|179501.8|179628.3|179503.3|179629.4|179504.4|179626.8|179501.8|13
1721717380000|2024-07-23 06:49:40|179629.3|179504.3|179629.3|179504.3|179633|179508|179628.8|179503.8|19
1721717390000|2024-07-23 06:49:50|179629.8|179504.8|179630.3|179505.3|179631.1|179506.1|179628.3|179503.3|19
1721717400000|2024-07-23 06:50:00|179632.4|179507.4|179634.7|179509.7|179634.8|179509.8|179629.9|179504.9|16
1721717410000|2024-07-23 06:50:10|179633.9|179508.9|179633.3|179508.3|179635|179510|179629.3|179504.3|17
1721717420000|2024-07-23 06:50:20|179633.2|179508.2|179634.9|179509.9|179641.3|179516.3|179633.2|179508.2|11
1721717430000|2024-07-23 06:50:30|179634.1|179509.1|179620.9|179495.9|179634.1|179509.1|179614.2|179489.2|7
1721717440000|2024-07-23 06:50:40|179621|179496|179614.5|179489.5|179621|179496|179614.1|179489.1|17
1721717450000|2024-07-23 06:50:50|179615|179490|179616.5|179491.5|179618.3|179493.3|179614.9|179489.9|15
1721717460000|2024-07-23 06:51:00|179615.5|179490.5|179617.1|179492.1|179617.8|179492.8|179614.2|179489.2|19
1721717470000|2024-07-23 06:51:10|179617.3|179492.3|179606.1|179481.1|179617.6|179492.6|179603.2|179478.2|16
1721717480000|2024-07-23 06:51:20|179606.6|179481.6|179610.5|179485.5|179610.5|179485.5|179605.6|179480.6|10
1721717490000|2024-07-23 06:51:30|179609.3|179484.3|179609.1|179484.1|179611.7|179486.7|179605.6|179480.6|21
1721717500000|2024-07-23 06:51:40|179608.4|179483.4|179587.1|179462.1|179608.4|179483.4|179583.7|179458.7|27
1721717510000|2024-07-23 06:51:50|179588.1|179463.1|179588.2|179463.2|179589.9|179464.9|179585.7|179460.7|29
1721717520000|2024-07-23 06:52:00|179585.2|179460.2|179589.1|179464.1|179589.3|179464.3|179585.2|179460.2|19
1721717530000|2024-07-23 06:52:10|179590.3|179465.3|179587.6|179462.6|179591|179466|179586.5|179461.5|19
1721717540000|2024-07-23 06:52:20|179587.2|179462.2|179597.2|179472.2|179597.7|179472.7|179587.2|179462.2|18
1721717550000|2024-07-23 06:52:30|179598.9|179473.9|179602.2|179477.2|179602.4|179477.4|179598.2|179473.2|11
1721717560000|2024-07-23 06:52:40|179604.2|179479.2|179604.7|179479.7|179610.6|179485.6|179604.2|179479.2|8
1721717570000|2024-07-23 06:52:50|179604.6|179479.6|179602|179477|179605.8|179480.8|179601.9|179476.9|14
1721717580000|2024-07-23 06:53:00|179603.2|179478.2|179613.8|179488.8|179615.6|179490.6|179598.8|179473.8|20
1721717590000|2024-07-23 06:53:10|179613.9|179488.9|179613.6|179488.6|179614.4|179489.4|179613.6|179488.6|3
1721717600000|2024-07-23 06:53:20|179613.1|179488.1|179612.8|179487.8|179613.9|179488.9|179610.9|179485.9|7
1721717610000|2024-07-23 06:53:30|179612.1|179487.1|179611.7|179486.7|179621.1|179496.1|179609.1|179484.1|21
1721717620000|2024-07-23 06:53:40|179610.8|179485.8|179605.2|179480.2|179610.8|179485.8|179602.4|179477.4|8
1721717630000|2024-07-23 06:53:50|179605.1|179480.1|179606.2|179481.2|179606.2|179481.2|179599.6|179474.6|12
1721717640000|2024-07-23 06:54:00|179614|179489|179617.3|179492.3|179619|179494|179612.8|179487.8|13
1721717650000|2024-07-23 06:54:10|179617.2|179492.2|179623.9|179498.9|179626.4|179501.4|179615.8|179490.8|15
1721717660000|2024-07-23 06:54:20|179626.1|179501.1|179623.5|179498.5|179626.1|179501.1|179622.4|179497.4|7
1721717670000|2024-07-23 06:54:30|179624.7|179499.7|179624.3|179499.3|179625.3|179500.3|179623.4|179498.4|8
1721717680000|2024-07-23 06:54:40|179624|179499|179624|179499|179624|179499|179622|179497|4
1721717690000|2024-07-23 06:54:50|179627.4|179502.4|179627.5|179502.5|179627.5|179502.5|179622.8|179497.8|10
1721717700000|2024-07-23 06:55:00|179627.4|179502.4|179633.1|179508.1|179634.9|179509.9|179625.7|179500.7|15
1721717710000|2024-07-23 06:55:10|179633.6|179508.6|179633.7|179508.7|179633.7|179508.7|179633.6|179508.6|2
1721717720000|2024-07-23 06:55:20|179633.8|179508.8|179633.8|179508.8|179633.8|179508.8|179633.8|179508.8|1
1721717730000|2024-07-23 06:55:30|179632.6|179507.6|179632.6|179507.6|179632.6|179507.6|179632.6|179507.6|1
1721717740000|2024-07-23 06:55:40|179631.1|179506.1|179642.8|179517.8|179644.9|179519.9|179631.1|179506.1|12
1721717750000|2024-07-23 06:55:50|179642.5|179517.5|179639.8|179514.8|179642.5|179517.5|179639.8|179514.8|2
1721717760000|2024-07-23 06:56:00|179639.5|179514.5|179641.4|179516.4|179643.7|179518.7|179639.5|179514.5|11
1721717770000|2024-07-23 06:56:10|179641.3|179516.3|179643.1|179518.1|179643.1|179518.1|179641.3|179516.3|4
1721717780000|2024-07-23 06:56:20|179643|179518|179641.9|179516.9|179643|179518|179640|179515|5
1721717790000|2024-07-23 06:56:30|179641.8|179516.8|179644.2|179519.2|179646.6|179521.6|179641.4|179516.4|11
1721717800000|2024-07-23 06:56:40|179644.5|179519.5|179647.4|179522.4|179658.2|179533.2|179644.5|179519.5|15
1721717810000|2024-07-23 06:56:50|179647.9|179522.9|179647.1|179522.1|179649.1|179524.1|179647|179522|13
1721717820000|2024-07-23 06:57:00|179646.5|179521.5|179649|179524|179653.4|179528.4|179646.5|179521.5|19
1721717830000|2024-07-23 06:57:10|179649.6|179524.6|179644.8|179519.8|179651.3|179526.3|179641.9|179516.9|16
1721717840000|2024-07-23 06:57:20|179644.7|179519.7|179647.2|179522.2|179651|179526|179644.7|179519.7|9
1721717850000|2024-07-23 06:57:30|179639|179514|179641.6|179516.6|179642.3|179517.3|179639|179514|11
1721717860000|2024-07-23 06:57:40|179641.5|179516.5|179640|179515|179641.5|179516.5|179640|179515|3
1721717870000|2024-07-23 06:57:50|179640.4|179515.4|179640.3|179515.3|179640.4|179515.4|179640.3|179515.3|2
1721717880000|2024-07-23 06:58:00|179640.2|179515.2|179639|179514|179640.2|179515.2|179636.9|179511.9|7
1721717890000|2024-07-23 06:58:10|179638.5|179513.5|179628.5|179503.5|179638.5|179513.5|179627.7|179502.7|9
1721717900000|2024-07-23 06:58:20|179628.4|179503.4|179612.7|179487.7|179628.4|179503.4|179612.7|179487.7|23
1721717910000|2024-07-23 06:58:30|179613.3|179488.3|179618.4|179493.4|179621.4|179496.4|179612.7|179487.7|19
1721717920000|2024-07-23 06:58:40|179618.3|179493.3|179648.2|179523.2|179649.9|179524.9|179618.3|179493.3|17
1721717930000|2024-07-23 06:58:50|179648.7|179523.7|179637.4|179512.4|179649.3|179524.3|179633.1|179508.1|25
1721717940000|2024-07-23 06:59:00|179640.6|179515.6|179634.6|179509.6|179640.6|179515.6|179632.5|179507.5|15
1721717950000|2024-07-23 06:59:10|179634.1|179509.1|179618|179493|179634.1|179509.1|179617.2|179492.2|22
1721717960000|2024-07-23 06:59:20|179617.8|179492.8|179617.3|179492.3|179623|179498|179617.3|179492.3|25
1721717970000|2024-07-23 06:59:30|179620|179495|179611.2|179486.2|179620|179495|179609.6|179484.6|24
1721717980000|2024-07-23 06:59:40|179612.1|179487.1|179633.1|179508.1|179634.9|179509.9|179612.1|179487.1|12
1721717990000|2024-07-23 06:59:50|179633.8|179508.8|179629.9|179504.9|179634.1|179509.1|179629.9|179504.9|8
1721718000000|2024-07-23 07:00:00|179622.7|179497.7|179611.4|179486.4|179630.5|179505.5|179609.1|179484.1|24
1721718010000|2024-07-23 07:00:10|179612|179487|179613.9|179488.9|179614.4|179489.4|179607.7|179482.7|33
1721718020000|2024-07-23 07:00:20|179614.3|179489.3|179614|179489|179618.5|179493.5|179611.5|179486.5|28
1721718030000|2024-07-23 07:00:30|179612.5|179487.5|179612.5|179487.5|179613.9|179488.9|179609.5|179484.5|18
1721718040000|2024-07-23 07:00:40|179612.8|179487.8|179613.5|179488.5|179613.5|179488.5|179612.3|179487.3|10
1721718050000|2024-07-23 07:00:50|179614.2|179489.2|179653.9|179528.9|179655.5|179530.5|179614.2|179489.2|17
1721718060000|2024-07-23 07:01:00|179653.4|179528.4|179644.5|179519.5|179654.5|179529.5|179643.8|179518.8|29
1721718070000|2024-07-23 07:01:10|179643.8|179518.8|179649.1|179524.1|179650.5|179525.5|179643.6|179518.6|22
1721718080000|2024-07-23 07:01:20|179648.5|179523.5|179645.8|179520.8|179651.6|179526.6|179643.8|179518.8|22
1721718090000|2024-07-23 07:01:30|179646|179521|179650.7|179525.7|179653.2|179528.2|179641.4|179516.4|26
1721718100000|2024-07-23 07:01:40|179650.8|179525.8|179650.5|179525.5|179652.2|179527.2|179648.2|179523.2|17
1721718110000|2024-07-23 07:01:50|179649.2|179524.2|179648.9|179523.9|179650.6|179525.6|179648.8|179523.8|12
1721718120000|2024-07-23 07:02:00|179649.2|179524.2|179620.1|179495.1|179649.4|179524.4|179619.5|179494.5|21
1721718130000|2024-07-23 07:02:10|179618.8|179493.8|179618.1|179493.1|179630.7|179505.7|179615.7|179490.7|23
1721718140000|2024-07-23 07:02:20|179616.3|179491.3|179623.7|179498.7|179630.9|179505.9|179615.8|179490.8|26
1721718150000|2024-07-23 07:02:30|179632.3|179507.3|179628.3|179503.3|179632.3|179507.3|179619.4|179494.4|35
1721718160000|2024-07-23 07:02:40|179623.3|179498.3|179613.8|179488.8|179623.3|179498.3|179611.4|179486.4|32
1721718170000|2024-07-23 07:02:50|179613.9|179488.9|179615.4|179490.4|179622.2|179497.2|179613.9|179488.9|25
1721718180000|2024-07-23 07:03:00|179617.5|179492.5|179614.4|179489.4|179618.5|179493.5|179613.4|179488.4|15
1721718190000|2024-07-23 07:03:10|179613.4|179488.4|179601.8|179476.8|179617.4|179492.4|179599.5|179474.5|18
1721718200000|2024-07-23 07:03:20|179597.1|179472.1|179585.8|179460.8|179597.1|179472.1|179584.1|179459.1|18
1721718210000|2024-07-23 07:03:30|179586.6|179461.6|179563.4|179438.4|179590.2|179465.2|179557.8|179432.8|22
1721718220000|2024-07-23 07:03:40|179563.6|179438.6|179566.7|179441.7|179566.7|179441.7|179560.1|179435.1|23
1721718230000|2024-07-23 07:03:50|179567.1|179442.1|179554.9|179429.9|179572.4|179447.4|179552|179427|25
1721718240000|2024-07-23 07:04:00|179555.6|179430.6|179544|179419|179555.6|179430.6|179543.5|179418.5|19
1721718250000|2024-07-23 07:04:10|179544.4|179419.4|179529.1|179404.1|179544.8|179419.8|179522.5|179397.5|17
1721718260000|2024-07-23 07:04:20|179529|179404|179524.7|179399.7|179530.2|179405.2|179522.6|179397.6|28
1721718270000|2024-07-23 07:04:30|179524.5|179399.5|179524.5|179399.5|179524.5|179399.5|179519.4|179394.4|16
1721718280000|2024-07-23 07:04:40|179524.4|179399.4|179530.5|179405.5|179530.5|179405.5|179518.2|179393.2|18
1721718290000|2024-07-23 07:04:50|179531.5|179406.5|179533.4|179408.4|179533.7|179408.7|179531.5|179406.5|7
1721718300000|2024-07-23 07:05:00|179533.5|179408.5|179539.5|179414.5|179540|179415|179533.5|179408.5|24
1721718310000|2024-07-23 07:05:10|179537.8|179412.8|179537.7|179412.7|179538.8|179413.8|179537.6|179412.6|14
1721718320000|2024-07-23 07:05:20|179536.9|179411.9|179500.3|179375.3|179536.9|179411.9|179500|179375|24
1721718330000|2024-07-23 07:05:30|179500.4|179375.4|179484.5|179359.5|179500.5|179375.5|179482.3|179357.3|23
1721718340000|2024-07-23 07:05:40|179484.3|179359.3|179494.7|179369.7|179494.7|179369.7|179483.3|179358.3|27
1721718350000|2024-07-23 07:05:50|179494.1|179369.1|179498.2|179373.2|179499.4|179374.4|179494.1|179369.1|13
1721718360000|2024-07-23 07:06:00|179498|179373|179500.2|179375.2|179501.8|179376.8|179494.1|179369.1|11
1721718370000|2024-07-23 07:06:10|179500.5|179375.5|179491.4|179366.4|179500.9|179375.9|179480.9|179355.9|19
1721718380000|2024-07-23 07:06:20|179491.5|179366.5|179486.6|179361.6|179491.9|179366.9|179484.6|179359.6|18
1721718390000|2024-07-23 07:06:30|179486.9|179361.9|179488.3|179363.3|179488.6|179363.6|179484.1|179359.1|16
1721718400000|2024-07-23 07:06:40|179488.9|179363.9|179489.1|179364.1|179494.2|179369.2|179488.3|179363.3|18
1721718410000|2024-07-23 07:06:50|179490|179365|179490.2|179365.2|179490.2|179365.2|179489.4|179364.4|10
1721718420000|2024-07-23 07:07:00|179490.3|179365.3|179490.6|179365.6|179491.6|179366.6|179483.1|179358.1|22
1721718430000|2024-07-23 07:07:10|179492.6|179367.6|179500.9|179375.9|179502.1|179377.1|179487|179362|25
1721718440000|2024-07-23 07:07:20|179501|179376|179501.2|179376.2|179503.5|179378.5|179497.5|179372.5|11
1721718450000|2024-07-23 07:07:30|179501.3|179376.3|179502|179377|179502.6|179377.6|179501.3|179376.3|7
1721718460000|2024-07-23 07:07:40|179501.7|179376.7|179499.8|179374.8|179501.7|179376.7|179497.2|179372.2|16
1721718470000|2024-07-23 07:07:50|179499.9|179374.9|179499.5|179374.5|179500|179375|179499.2|179374.2|11
1721718480000|2024-07-23 07:08:00|179499.1|179374.1|179471.6|179346.6|179499.8|179374.8|179463.2|179338.2|19
1721718490000|2024-07-23 07:08:10|179471.9|179346.9|179472.7|179347.7|179482.1|179357.1|179471.9|179346.9|17
1721718500000|2024-07-23 07:08:20|179471.7|179346.7|179474.1|179349.1|179474.8|179349.8|179471.7|179346.7|9
1721718510000|2024-07-23 07:08:30|179475.4|179350.4|179472.9|179347.9|179475.4|179350.4|179469.1|179344.1|19
1721718520000|2024-07-23 07:08:40|179472.7|179347.7|179473.1|179348.1|179485.2|179360.2|179472.1|179347.1|27
1721718530000|2024-07-23 07:08:50|179473.4|179348.4|179453.8|179328.8|179473.7|179348.7|179446.9|179321.9|22
1721718540000|2024-07-23 07:09:00|179455.7|179330.7|179461.1|179336.1|179464.1|179339.1|179452.7|179327.7|26
1721718550000|2024-07-23 07:09:10|179461.6|179336.6|179465.1|179340.1|179465.2|179340.2|179461.1|179336.1|11
1721718560000|2024-07-23 07:09:20|179465|179340|179465.2|179340.2|179465.2|179340.2|179464.9|179339.9|4
1721718570000|2024-07-23 07:09:30|179464.9|179339.9|179464.4|179339.4|179465.2|179340.2|179463.9|179338.9|7
1721718580000|2024-07-23 07:09:40|179465.8|179340.8|179483|179358|179486.1|179361.1|179460.5|179335.5|23
1721718590000|2024-07-23 07:09:50|179478.5|179353.5|179478.3|179353.3|179479.8|179354.8|179477.3|179352.3|11
1721718600000|2024-07-23 07:10:00|179477.3|179352.3|179462.8|179337.8|179477.3|179352.3|179460.4|179335.4|24
1721718610000|2024-07-23 07:10:10|179463.1|179338.1|179454.9|179329.9|179463.1|179338.1|179448.4|179323.4|26
1721718620000|2024-07-23 07:10:20|179454.8|179329.8|179449|179324|179454.8|179329.8|179444.4|179319.4|20
1721718630000|2024-07-23 07:10:30|179448.9|179323.9|179445.8|179320.8|179448.9|179323.9|179443.6|179318.6|7
1721718640000|2024-07-23 07:10:40|179445.3|179320.3|179457|179332|179458.4|179333.4|179445.3|179320.3|15
1721718650000|2024-07-23 07:10:50|179456.9|179331.9|179445.3|179320.3|179457.4|179332.4|179445.3|179320.3|11
1721718660000|2024-07-23 07:11:00|179447.1|179322.1|179446.4|179321.4|179453.1|179328.1|179444.2|179319.2|21
1721718670000|2024-07-23 07:11:10|179447.4|179322.4|179447.6|179322.6|179447.6|179322.6|179443.3|179318.3|25
1721718680000|2024-07-23 07:11:20|179446.2|179321.2|179451.6|179326.6|179452|179327|179446|179321|14
1721718690000|2024-07-23 07:11:30|179451.5|179326.5|179446.4|179321.4|179451.5|179326.5|179446|179321|7
1721718700000|2024-07-23 07:11:40|179446|179321|179421|179296|179447.2|179322.2|179408.8|179283.8|17
1721718710000|2024-07-23 07:11:50|179424.4|179299.4|179437.3|179312.3|179437.3|179312.3|179424.4|179299.4|14
1721718720000|2024-07-23 07:12:00|179437.1|179312.1|179458.7|179333.7|179459.5|179334.5|179437.1|179312.1|18
1721718730000|2024-07-23 07:12:10|179454.9|179329.9|179442.8|179317.8|179454.9|179329.9|179434.1|179309.1|16
1721718740000|2024-07-23 07:12:20|179436.8|179311.8|179438.2|179313.2|179441.7|179316.7|179436.8|179311.8|20
1721718750000|2024-07-23 07:12:30|179439.1|179314.1|179438.5|179313.5|179443|179318|179438.5|179313.5|18
1721718760000|2024-07-23 07:12:40|179440.2|179315.2|179450.1|179325.1|179452.4|179327.4|179440.2|179315.2|14
1721718770000|2024-07-23 07:12:50|179449.7|179324.7|179439.8|179314.8|179449.7|179324.7|179437.3|179312.3|27
1721718780000|2024-07-23 07:13:00|179440.9|179315.9|179441.2|179316.2|179444.6|179319.6|179437.5|179312.5|26
1721718790000|2024-07-23 07:13:10|179441.1|179316.1|179438.3|179313.3|179442.7|179317.7|179435|179310|26
1721718800000|2024-07-23 07:13:20|179438.8|179313.8|179440.3|179315.3|179445.1|179320.1|179436.2|179311.2|20
1721718810000|2024-07-23 07:13:30|179441.6|179316.6|179441.7|179316.7|179447.9|179322.9|179441.6|179316.6|21
1721718820000|2024-07-23 07:13:40|179440.6|179315.6|179410.7|179285.7|179441.1|179316.1|179408.2|179283.2|19
1721718830000|2024-07-23 07:13:50|179412.2|179287.2|179419.3|179294.3|179419.8|179294.8|179409.6|179284.6|25
1721718840000|2024-07-23 07:14:00|179418.2|179293.2|179443|179318|179443|179318|179416.6|179291.6|19
1721718850000|2024-07-23 07:14:10|179441.9|179316.9|179438|179313|179441.9|179316.9|179435.1|179310.1|13
1721718860000|2024-07-23 07:14:20|179438.2|179313.2|179445.9|179320.9|179447.9|179322.9|179437.9|179312.9|21
1721718870000|2024-07-23 07:14:30|179441.8|179316.8|179444.2|179319.2|179444.2|179319.2|179441.8|179316.8|22
1721718880000|2024-07-23 07:14:40|179444.3|179319.3|179444.1|179319.1|179444.3|179319.3|179418.9|179293.9|20
1721718890000|2024-07-23 07:14:50|179445.2|179320.2|179443.9|179318.9|179445.2|179320.2|179443.1|179318.1|12
1721718900000|2024-07-23 07:15:00|179443.8|179318.8|179482.3|179357.3|179482.3|179357.3|179443.8|179318.8|28
1721718910000|2024-07-23 07:15:10|179480.9|179355.9|179472.4|179347.4|179494.3|179369.3|179471.5|179346.5|26
1721718920000|2024-07-23 07:15:20|179472.5|179347.5|179473.1|179348.1|179474.5|179349.5|179472.1|179347.1|15
1721718930000|2024-07-23 07:15:30|179472.6|179347.6|179479.6|179354.6|179483.2|179358.2|179471.6|179346.6|17
1721718940000|2024-07-23 07:15:40|179479.5|179354.5|179480.1|179355.1|179481.7|179356.7|179479.5|179354.5|18
1721718950000|2024-07-23 07:15:50|179479.3|179354.3|179515.2|179390.2|179515.2|179390.2|179479.3|179354.3|21
1721718960000|2024-07-23 07:16:00|179510.8|179385.8|179508.4|179383.4|179514.9|179389.9|179507|179382|23
1721718970000|2024-07-23 07:16:10|179496.1|179371.1|179506|179381|179506.7|179381.7|179496.1|179371.1|15
1721718980000|2024-07-23 07:16:20|179507.3|179382.3|179489.7|179364.7|179507.3|179382.3|179489.1|179364.1|19
1721718990000|2024-07-23 07:16:30|179489.2|179364.2|179452.5|179327.5|179489.2|179364.2|179450.7|179325.7|20
1721719000000|2024-07-23 07:16:40|179451.7|179326.7|179453.4|179328.4|179453.4|179328.4|179449.8|179324.8|7
1721719010000|2024-07-23 07:16:50|179452.8|179327.8|179455.8|179330.8|179455.8|179330.8|179451.9|179326.9|13
1721719020000|2024-07-23 07:17:00|179454.8|179329.8|179440.7|179315.7|179454.8|179329.8|179439.9|179314.9|20
1721719030000|2024-07-23 07:17:10|179440|179315|179442.1|179317.1|179443.3|179318.3|179437|179312|14
1721719040000|2024-07-23 07:17:20|179441.5|179316.5|179439.2|179314.2|179441.5|179316.5|179438.6|179313.6|5
1721719050000|2024-07-23 07:17:30|179439.3|179314.3|179439.3|179314.3|179439.3|179314.3|179439.2|179314.2|3
1721719060000|2024-07-23 07:17:40|179439.8|179314.8|179448.1|179323.1|179448.5|179323.5|179439.8|179314.8|16
1721719070000|2024-07-23 07:17:50|179448.2|179323.2|179446|179321|179453.3|179328.3|179446|179321|8
1721719080000|2024-07-23 07:18:00|179447.1|179322.1|179451.1|179326.1|179451.8|179326.8|179446.7|179321.7|16
1721719090000|2024-07-23 07:18:10|179451.2|179326.2|179453.5|179328.5|179453.5|179328.5|179451.2|179326.2|18
1721719100000|2024-07-23 07:18:20|179454.2|179329.2|179440.5|179315.5|179455.7|179330.7|179437.3|179312.3|15
1721719110000|2024-07-23 07:18:30|179440.6|179315.6|179445.6|179320.6|179446|179321|179440.6|179315.6|16
1721719120000|2024-07-23 07:18:40|179444.3|179319.3|179445.7|179320.7|179453.1|179328.1|179442.8|179317.8|18
1721719130000|2024-07-23 07:18:50|179445.1|179320.1|179453.3|179328.3|179453.4|179328.4|179443.6|179318.6|11
1721719140000|2024-07-23 07:19:00|179453.2|179328.2|179445.3|179320.3|179453.2|179328.2|179443.4|179318.4|10
1721719150000|2024-07-23 07:19:10|179444.6|179319.6|179442.1|179317.1|179444.6|179319.6|179435.7|179310.7|7
1721719160000|2024-07-23 07:19:20|179442.9|179317.9|179445.8|179320.8|179445.8|179320.8|179441.6|179316.6|9
1721719170000|2024-07-23 07:19:30|179445.9|179320.9|179447.5|179322.5|179455.5|179330.5|179445.9|179320.9|17
1721719180000|2024-07-23 07:19:40|179447.7|179322.7|179452|179327|179452|179327|179445|179320|15
1721719190000|2024-07-23 07:19:50|179452.4|179327.4|179473.8|179348.8|179477|179352|179452.4|179327.4|16
1721719200000|2024-07-23 07:20:00|179474|179349|179480|179355|179482.5|179357.5|179473.6|179348.6|18
1721719210000|2024-07-23 07:20:10|179481.3|179356.3|179478|179353|179481.4|179356.4|179477.7|179352.7|10
1721719220000|2024-07-23 07:20:20|179478.3|179353.3|179508.9|179383.9|179509.5|179384.5|179478.3|179353.3|14
1721719230000|2024-07-23 07:20:30|179510|179385|179482.2|179357.2|179510.9|179385.9|179479.4|179354.4|16
1721719240000|2024-07-23 07:20:40|179479.2|179354.2|179481.2|179356.2|179481.2|179356.2|179479|179354|8
1721719250000|2024-07-23 07:20:50|179480.1|179355.1|179480.2|179355.2|179480.6|179355.6|179480.1|179355.1|6
1721719260000|2024-07-23 07:21:00|179481|179356|179495.1|179370.1|179495.5|179370.5|179480.4|179355.4|14
1721719270000|2024-07-23 07:21:10|179495.5|179370.5|179504.6|179379.6|179504.6|179379.6|179495.1|179370.1|20
1721719280000|2024-07-23 07:21:20|179505.1|179380.1|179507.5|179382.5|179509.9|179384.9|179504.7|179379.7|13
1721719290000|2024-07-23 07:21:30|179507.7|179382.7|179536.6|179411.6|179536.9|179411.9|179488|179363|26
1721719300000|2024-07-23 07:21:40|179538.3|179413.3|179544.7|179419.7|179544.7|179419.7|179538.3|179413.3|15
1721719310000|2024-07-23 07:21:50|179544.8|179419.8|179574|179449|179574.8|179449.8|179544.8|179419.8|20
1721719320000|2024-07-23 07:22:00|179573.5|179448.5|179596.6|179471.6|179596.8|179471.8|179573.5|179448.5|19
1721719330000|2024-07-23 07:22:10|179598.3|179473.3|179596|179471|179603.7|179478.7|179594.6|179469.6|23
1721719340000|2024-07-23 07:22:20|179604.2|179479.2|179597.7|179472.7|179604.2|179479.2|179597.5|179472.5|13
1721719350000|2024-07-23 07:22:30|179597.3|179472.3|179593.8|179468.8|179597.3|179472.3|179593.6|179468.6|9
1721719360000|2024-07-23 07:22:40|179594.2|179469.2|179594.6|179469.6|179595|179470|179594.1|179469.1|12
1721719370000|2024-07-23 07:22:50|179594.3|179469.3|179596.2|179471.2|179598.9|179473.9|179594.3|179469.3|8
1721719380000|2024-07-23 07:23:00|179596.1|179471.1|179581.5|179456.5|179599.6|179474.6|179575.8|179450.8|22
1721719390000|2024-07-23 07:23:10|179581.4|179456.4|179594.6|179469.6|179596.2|179471.2|179581.4|179456.4|10
1721719400000|2024-07-23 07:23:20|179591.5|179466.5|179594.5|179469.5|179598.9|179473.9|179591.5|179466.5|11
1721719410000|2024-07-23 07:23:30|179594.8|179469.8|179597.9|179472.9|179598.8|179473.8|179590.4|179465.4|19
1721719420000|2024-07-23 07:23:40|179597.8|179472.8|179599.2|179474.2|179601.4|179476.4|179596.8|179471.8|18
1721719430000|2024-07-23 07:23:50|179602.7|179477.7|179600.1|179475.1|179602.7|179477.7|179597.1|179472.1|8
1721719440000|2024-07-23 07:24:00|179600.2|179475.2|179587.4|179462.4|179600.2|179475.2|179583.8|179458.8|20
1721719450000|2024-07-23 07:24:10|179588.1|179463.1|179590.8|179465.8|179592.2|179467.2|179587.8|179462.8|14
1721719460000|2024-07-23 07:24:20|179589.2|179464.2|179581.3|179456.3|179595.9|179470.9|179580|179455|14
1721719470000|2024-07-23 07:24:30|179582.8|179457.8|179588.7|179463.7|179588.9|179463.9|179582.7|179457.7|13
1721719480000|2024-07-23 07:24:40|179590.6|179465.6|179584.7|179459.7|179592|179467|179584.7|179459.7|16
1721719490000|2024-07-23 07:24:50|179584.5|179459.5|179579.9|179454.9|179588.5|179463.5|179579.7|179454.7|19
1721719500000|2024-07-23 07:25:00|179581.4|179456.4|179551.8|179426.8|179582.5|179457.5|179540.8|179415.8|27
1721719510000|2024-07-23 07:25:10|179551.3|179426.3|179549.2|179424.2|179556.5|179431.5|179543.3|179418.3|22
1721719520000|2024-07-23 07:25:20|179549.7|179424.7|179545.3|179420.3|179549.7|179424.7|179543|179418|12
1721719530000|2024-07-23 07:25:30|179545.6|179420.6|179546.8|179421.8|179546.8|179421.8|179545.3|179420.3|6
1721719540000|2024-07-23 07:25:40|179546.9|179421.9|179567.2|179442.2|179570.8|179445.8|179546.9|179421.9|25
1721719550000|2024-07-23 07:25:50|179567.5|179442.5|179559.2|179434.2|179567.5|179442.5|179559.2|179434.2|15
1721719560000|2024-07-23 07:26:00|179566.4|179441.4|179584.9|179459.9|179585.7|179460.7|179566.4|179441.4|26
1721719570000|2024-07-23 07:26:10|179586.3|179461.3|179596.4|179471.4|179598.3|179473.3|179585.1|179460.1|30
1721719580000|2024-07-23 07:26:20|179601|179476|179589.8|179464.8|179603.1|179478.1|179588.9|179463.9|24
1721719590000|2024-07-23 07:26:30|179588.4|179463.4|179589.6|179464.6|179590.2|179465.2|179588.4|179463.4|9
1721719600000|2024-07-23 07:26:40|179587.3|179462.3|179564.3|179439.3|179587.3|179462.3|179561.8|179436.8|34
1721719610000|2024-07-23 07:26:50|179565.8|179440.8|179574.6|179449.6|179578.6|179453.6|179562.9|179437.9|16
1721719620000|2024-07-23 07:27:00|179574.7|179449.7|179586.9|179461.9|179593.6|179468.6|179574.7|179449.7|24
1721719630000|2024-07-23 07:27:10|179587.9|179462.9|179598.4|179473.4|179598.4|179473.4|179587|179462|18
1721719640000|2024-07-23 07:27:20|179597.9|179472.9|179596.4|179471.4|179597.9|179472.9|179595.3|179470.3|22
1721719650000|2024-07-23 07:27:30|179601.7|179476.7|179605.9|179480.9|179607.3|179482.3|179595.4|179470.4|27
1721719660000|2024-07-23 07:27:40|179605.7|179480.7|179607.8|179482.8|179612.7|179487.7|179604.2|179479.2|23
1721719670000|2024-07-23 07:27:50|179608.8|179483.8|179603.3|179478.3|179612.9|179487.9|179603.3|179478.3|19
1721719680000|2024-07-23 07:28:00|179603.4|179478.4|179613.3|179488.3|179613.4|179488.4|179602.3|179477.3|13
1721719690000|2024-07-23 07:28:10|179611.7|179486.7|179603|179478|179611.7|179486.7|179603|179478|10
1721719700000|2024-07-23 07:28:20|179602.1|179477.1|179607.1|179482.1|179607.7|179482.7|179602.1|179477.1|17
1721719710000|2024-07-23 07:28:30|179606.1|179481.1|179607.6|179482.6|179612.5|179487.5|179606.1|179481.1|15
1721719720000|2024-07-23 07:28:40|179608|179483|179605.1|179480.1|179610.5|179485.5|179602.9|179477.9|18
1721719730000|2024-07-23 07:28:50|179605.5|179480.5|179604.1|179479.1|179606.6|179481.6|179601.9|179476.9|15
1721719740000|2024-07-23 07:29:00|179602.8|179477.8|179601.7|179476.7|179605.5|179480.5|179600.6|179475.6|14
1721719750000|2024-07-23 07:29:10|179601.6|179476.6|179602.5|179477.5|179604.6|179479.6|179600.1|179475.1|14
1721719760000|2024-07-23 07:29:20|179603.1|179478.1|179602.7|179477.7|179604.1|179479.1|179600.3|179475.3|7
1721719770000|2024-07-23 07:29:30|179602.6|179477.6|179601.5|179476.5|179603.6|179478.6|179601.3|179476.3|12
1721719780000|2024-07-23 07:29:40|179602.7|179477.7|179601.5|179476.5|179603.1|179478.1|179601.5|179476.5|10
1721719790000|2024-07-23 07:29:50|179600.3|179475.3|179604.5|179479.5|179605.6|179480.6|179600.1|179475.1|16
1721719800000|2024-07-23 07:30:00|179601|179476|179603.1|179478.1|179606|179481|179601|179476|8
1721719810000|2024-07-23 07:30:10|179603|179478|179603.2|179478.2|179603.5|179478.5|179602.9|179477.9|7
1721719820000|2024-07-23 07:30:20|179602.9|179477.9|179603.3|179478.3|179605.4|179480.4|179601.3|179476.3|12
1721719830000|2024-07-23 07:30:30|179603.1|179478.1|179600|179475|179603.1|179478.1|179597.6|179472.6|9
1721719850000|2024-07-23 07:30:50|179601.4|179476.4|179604.8|179479.8|179606.2|179481.2|179601.4|179476.4|6
1721719860000|2024-07-23 07:31:00|179601.8|179476.8|179602.8|179477.8|179604.2|179479.2|179601.8|179476.8|8
1721719870000|2024-07-23 07:31:10|179602.9|179477.9|179616.5|179491.5|179619.4|179494.4|179600.7|179475.7|15
1721719880000|2024-07-23 07:31:20|179615.4|179490.4|179616.9|179491.9|179617.8|179492.8|179615.4|179490.4|18
1721719890000|2024-07-23 07:31:30|179616.5|179491.5|179622|179497|179622.2|179497.2|179608.2|179483.2|17
1721719900000|2024-07-23 07:31:40|179621.9|179496.9|179611.7|179486.7|179623|179498|179606.6|179481.6|22
1721719910000|2024-07-23 07:31:50|179611.4|179486.4|179607.2|179482.2|179611.4|179486.4|179603.5|179478.5|15
1721719920000|2024-07-23 07:32:00|179605.7|179480.7|179606.8|179481.8|179607.2|179482.2|179605.7|179480.7|7
1721719930000|2024-07-23 07:32:10|179587.9|179462.9|179588.2|179463.2|179590.4|179465.4|179585.2|179460.2|26
1721719940000|2024-07-23 07:32:20|179588.4|179463.4|179605.6|179480.6|179605.7|179480.7|179586.8|179461.8|28
1721719950000|2024-07-23 07:32:30|179605.2|179480.2|179610|179485|179617.5|179492.5|179605|179480|21
1721719960000|2024-07-23 07:32:40|179609.9|179484.9|179606.8|179481.8|179609.9|179484.9|179606.1|179481.1|19
1721719970000|2024-07-23 07:32:50|179605.6|179480.6|179603.1|179478.1|179605.6|179480.6|179602.8|179477.8|4
1721719980000|2024-07-23 07:33:00|179603|179478|179599.5|179474.5|179603|179478|179599.5|179474.5|11
1721719990000|2024-07-23 07:33:10|179600.7|179475.7|179598.5|179473.5|179602.3|179477.3|179598.5|179473.5|6
1721720000000|2024-07-23 07:33:20|179599.4|179474.4|179604.4|179479.4|179607.4|179482.4|179599.4|179474.4|11
1721720010000|2024-07-23 07:33:30|179605.3|179480.3|179606.7|179481.7|179609.6|179484.6|179604.3|179479.3|17
1721720020000|2024-07-23 07:33:40|179607.1|179482.1|179605.3|179480.3|179608.1|179483.1|179603.1|179478.1|14
1721720030000|2024-07-23 07:33:50|179605.1|179480.1|179600.7|179475.7|179606.6|179481.6|179600.7|179475.7|22
1721720040000|2024-07-23 07:34:00|179599.7|179474.7|179601.1|179476.1|179607.2|179482.2|179599.7|179474.7|25
1721720050000|2024-07-23 07:34:10|179602.3|179477.3|179604.9|179479.9|179605.4|179480.4|179601|179476|19
1721720060000|2024-07-23 07:34:20|179604.8|179479.8|179607.6|179482.6|179607.6|179482.6|179601.8|179476.8|7
1721720070000|2024-07-23 07:34:30|179608|179483|179612|179487|179612|179487|179607.9|179482.9|17
1721720080000|2024-07-23 07:34:40|179613.5|179488.5|179664|179539|179664|179539|179612.3|179487.3|23
1721720090000|2024-07-23 07:34:50|179663.8|179538.8|179666.2|179541.2|179669.9|179544.9|179657.5|179532.5|22
1721720100000|2024-07-23 07:35:00|179666.3|179541.3|179665.4|179540.4|179667.6|179542.6|179655.8|179530.8|19
1721720110000|2024-07-23 07:35:10|179665.7|179540.7|179665.4|179540.4|179665.7|179540.7|179665.4|179540.4|4
1721720120000|2024-07-23 07:35:20|179665|179540|179665.1|179540.1|179667.5|179542.5|179665|179540|7
1721720130000|2024-07-23 07:35:30|179664.8|179539.8|179662|179537|179665.5|179540.5|179662|179537|9
1721720140000|2024-07-23 07:35:40|179668|179543|179691.6|179566.6|179693.4|179568.4|179668|179543|12
1721720150000|2024-07-23 07:35:50|179691.7|179566.7|179668.3|179543.3|179691.7|179566.7|179666|179541|15
1721720160000|2024-07-23 07:36:00|179667.8|179542.8|179670|179545|179671.3|179546.3|179650|179525|22
1721720170000|2024-07-23 07:36:10|179669.7|179544.7|179668.4|179543.4|179670|179545|179666.8|179541.8|14
1721720180000|2024-07-23 07:36:20|179667.9|179542.9|179667.9|179542.9|179668.4|179543.4|179667.8|179542.8|10
1721720190000|2024-07-23 07:36:30|179667.7|179542.7|179651.3|179526.3|179669.6|179544.6|179651.1|179526.1|14
1721720200000|2024-07-23 07:36:40|179651.1|179526.1|179650.2|179525.2|179651.8|179526.8|179650.2|179525.2|10
1721720210000|2024-07-23 07:36:50|179650|179525|179652.7|179527.7|179652.7|179527.7|179646.6|179521.6|10
1721720220000|2024-07-23 07:37:00|179650.9|179525.9|179652.4|179527.4|179653.4|179528.4|179646.3|179521.3|14
1721720230000|2024-07-23 07:37:10|179652.6|179527.6|179658|179533|179658|179533|179639.6|179514.6|17
1721720240000|2024-07-23 07:37:20|179658.3|179533.3|179665.8|179540.8|179668.2|179543.2|179658|179533|7
1721720250000|2024-07-23 07:37:30|179664.6|179539.6|179654.2|179529.2|179664.6|179539.6|179644.9|179519.9|13
1721720260000|2024-07-23 07:37:40|179654.3|179529.3|179652.7|179527.7|179654.3|179529.3|179652.3|179527.3|13
1721720270000|2024-07-23 07:37:50|179652.8|179527.8|179673.4|179548.4|179678|179553|179652.8|179527.8|14
1721720280000|2024-07-23 07:38:00|179673.3|179548.3|179672.1|179547.1|179673.3|179548.3|179670.3|179545.3|11
1721720290000|2024-07-23 07:38:10|179672.5|179547.5|179716.4|179591.4|179731.5|179606.5|179672.5|179547.5|24
1721720300000|2024-07-23 07:38:20|179715.9|179590.9|179714.9|179589.9|179715.9|179590.9|179714.2|179589.2|10
1721720310000|2024-07-23 07:38:30|179715|179590|179715.1|179590.1|179715.1|179590.1|179715|179590|2
1721720320000|2024-07-23 07:38:40|179715.4|179590.4|179704.9|179579.9|179715.4|179590.4|179702.4|179577.4|7
1721720330000|2024-07-23 07:38:50|179704.8|179579.8|179703.3|179578.3|179704.8|179579.8|179703.1|179578.1|11
1721720340000|2024-07-23 07:39:00|179706.7|179581.7|179722.3|179597.3|179723.6|179598.6|179704.1|179579.1|15
1721720350000|2024-07-23 07:39:10|179723.1|179598.1|179722.3|179597.3|179724|179599|179717.6|179592.6|14
1721720360000|2024-07-23 07:39:20|179723.2|179598.2|179730|179605|179731.9|179606.9|179722.3|179597.3|14
1721720370000|2024-07-23 07:39:30|179727.3|179602.3|179729.8|179604.8|179730.1|179605.1|179727.3|179602.3|8
1721720380000|2024-07-23 07:39:40|179729.9|179604.9|179731.9|179606.9|179732.7|179607.7|179729.9|179604.9|5
1721720390000|2024-07-23 07:39:50|179732|179607|179733|179608|179733|179608|179731|179606|12
1721720400000|2024-07-23 07:40:00|179730.7|179605.7|179767.6|179642.6|179778.9|179653.9|179730.7|179605.7|21
1721720410000|2024-07-23 07:40:10|179767.4|179642.4|179759.4|179634.4|179767.4|179642.4|179748.5|179623.5|15
1721720420000|2024-07-23 07:40:20|179759.1|179634.1|179758.9|179633.9|179759.4|179634.4|179756.6|179631.6|15
1721720430000|2024-07-23 07:40:30|179759|179634|179762|179637|179763.4|179638.4|179759|179634|13
1721720440000|2024-07-23 07:40:40|179761.8|179636.8|179772|179647|179772|179647|179756.8|179631.8|18
1721720450000|2024-07-23 07:40:50|179771.1|179646.1|179832|179707|179837.1|179712.1|179768.4|179643.4|26
1721720460000|2024-07-23 07:41:00|179832.2|179707.2|179850.6|179725.6|179850.6|179725.6|179832.2|179707.2|24
1721720470000|2024-07-23 07:41:10|179848.4|179723.4|179819.1|179694.1|179850.6|179725.6|179819.1|179694.1|17
1721720480000|2024-07-23 07:41:20|179816.3|179691.3|179814.5|179689.5|179816.3|179691.3|179810.3|179685.3|10
1721720490000|2024-07-23 07:41:30|179813.5|179688.5|179803.9|179678.9|179813.5|179688.5|179803.7|179678.7|16
1721720500000|2024-07-23 07:41:40|179801.7|179676.7|179802.7|179677.7|179807.3|179682.3|179800.8|179675.8|23
1721720510000|2024-07-23 07:41:50|179800.8|179675.8|179803.9|179678.9|179805.6|179680.6|179792.7|179667.7|23
1721720520000|2024-07-23 07:42:00|179800.9|179675.9|179789.3|179664.3|179802.1|179677.1|179786.4|179661.4|19
1721720530000|2024-07-23 07:42:10|179790.5|179665.5|179787.3|179662.3|179791.3|179666.3|179786.5|179661.5|24
1721720540000|2024-07-23 07:42:20|179787.4|179662.4|179800.6|179675.6|179800.6|179675.6|179787.4|179662.4|18
1721720550000|2024-07-23 07:42:30|179800.7|179675.7|179801.1|179676.1|179802.8|179677.8|179800.7|179675.7|13
1721720560000|2024-07-23 07:42:40|179800.9|179675.9|179830.2|179705.2|179838.8|179713.8|179788.8|179663.8|26
1721720570000|2024-07-23 07:42:50|179830.7|179705.7|179825.3|179700.3|179830.7|179705.7|179822.4|179697.4|21
1721720580000|2024-07-23 07:43:00|179826.2|179701.2|179813.4|179688.4|179826.2|179701.2|179810.7|179685.7|26
1721720590000|2024-07-23 07:43:10|179813.8|179688.8|179818.8|179693.8|179831.5|179706.5|179813.8|179688.8|30
1721720600000|2024-07-23 07:43:20|179818.5|179693.5|179821.9|179696.9|179825.5|179700.5|179818|179693|20
1721720610000|2024-07-23 07:43:30|179823.2|179698.2|179813.7|179688.7|179823.2|179698.2|179813.7|179688.7|10
1721720620000|2024-07-23 07:43:40|179813.4|179688.4|179816.7|179691.7|179816.8|179691.8|179813.4|179688.4|9
1721720630000|2024-07-23 07:43:50|179816.8|179691.8|179817.3|179692.3|179820.4|179695.4|179815.3|179690.3|12
1721720640000|2024-07-23 07:44:00|179818|179693|179817.2|179692.2|179820.4|179695.4|179816.7|179691.7|16
1721720650000|2024-07-23 07:44:10|179817.3|179692.3|179820.3|179695.3|179828.1|179703.1|179817.3|179692.3|14
1721720660000|2024-07-23 07:44:20|179822.2|179697.2|179864.6|179739.6|179865.2|179740.2|179819.6|179694.6|16
1721720670000|2024-07-23 07:44:30|179864.2|179739.2|179851.2|179726.2|179864.2|179739.2|179850.4|179725.4|15
1721720680000|2024-07-23 07:44:40|179851.5|179726.5|179844.8|179719.8|179852.7|179727.7|179842.3|179717.3|15
1721720690000|2024-07-23 07:44:50|179840.3|179715.3|179840.2|179715.2|179841.3|179716.3|179839.9|179714.9|7
1721720700000|2024-07-23 07:45:00|179840.5|179715.5|179843|179718|179843.3|179718.3|179836.7|179711.7|22
1721720710000|2024-07-23 07:45:10|179843.2|179718.2|179868.4|179743.4|179877.6|179752.6|179843|179718|21
1721720720000|2024-07-23 07:45:20|179867.4|179742.4|179893.4|179768.4|179893.4|179768.4|179867.4|179742.4|23
1721720730000|2024-07-23 07:45:30|179893.8|179768.8|179889.7|179764.7|179894.4|179769.4|179881.4|179756.4|30
1721720740000|2024-07-23 07:45:40|179889.4|179764.4|179898.2|179773.2|179899.7|179774.7|179888.6|179763.6|9
1721720750000|2024-07-23 07:45:50|179897.1|179772.1|179899.2|179774.2|179899.2|179774.2|179883.8|179758.8|31
1721720760000|2024-07-23 07:46:00|179898|179773|179901.8|179776.8|179902.3|179777.3|179898|179773|16
1721720770000|2024-07-23 07:46:10|179901.4|179776.4|179901.4|179776.4|179901.9|179776.9|179896.3|179771.3|21
1721720780000|2024-07-23 07:46:20|179905.1|179780.1|179939.6|179814.6|179942.2|179817.2|179905.1|179780.1|20
1721720790000|2024-07-23 07:46:30|179939.7|179814.7|179941.3|179816.3|179942.6|179817.6|179939.2|179814.2|17
1721720800000|2024-07-23 07:46:40|179941.4|179816.4|179940.7|179815.7|179941.6|179816.6|179939.1|179814.1|12
1721720810000|2024-07-23 07:46:50|179939.7|179814.7|179938.8|179813.8|179941.8|179816.8|179938.8|179813.8|25
1721720820000|2024-07-23 07:47:00|179939.6|179814.6|179923|179798|179940|179815|179921.5|179796.5|22
1721720830000|2024-07-23 07:47:10|179921|179796|179919.6|179794.6|179925.4|179800.4|179919.6|179794.6|22
1721720840000|2024-07-23 07:47:20|179920.4|179795.4|179921.9|179796.9|179922|179797|179919.9|179794.9|10
1721720850000|2024-07-23 07:47:30|179922.3|179797.3|179906|179781|179923.8|179798.8|179901.7|179776.7|28
1721720860000|2024-07-23 07:47:40|179906.1|179781.1|179916.1|179791.1|179924.7|179799.7|179905.3|179780.3|30
1721720870000|2024-07-23 07:47:50|179918.1|179793.1|179910|179785|179918.1|179793.1|179909.8|179784.8|33
1721720880000|2024-07-23 07:48:00|179910.1|179785.1|179932.8|179807.8|179938.8|179813.8|179905.2|179780.2|35
1721720890000|2024-07-23 07:48:10|179932.6|179807.6|179935.9|179810.9|179938.9|179813.9|179932.6|179807.6|26
1721720900000|2024-07-23 07:48:20|179934.5|179809.5|179943.8|179818.8|179947.2|179822.2|179933.6|179808.6|21
1721720910000|2024-07-23 07:48:30|179943.7|179818.7|179933.4|179808.4|179944.8|179819.8|179933.4|179808.4|22
1721720920000|2024-07-23 07:48:40|179931.6|179806.6|179932|179807|179934.7|179809.7|179929.2|179804.2|14
1721720930000|2024-07-23 07:48:50|179932.2|179807.2|179931.3|179806.3|179934|179809|179931.3|179806.3|11
1721720940000|2024-07-23 07:49:00|179931.2|179806.2|179886.7|179761.7|179952.3|179827.3|179886.7|179761.7|20
1721720950000|2024-07-23 07:49:10|179889.3|179764.3|179893.1|179768.1|179894.8|179769.8|179887.3|179762.3|15
1721720960000|2024-07-23 07:49:20|179892.6|179767.6|179897.2|179772.2|179897.2|179772.2|179889.7|179764.7|13
1721720970000|2024-07-23 07:49:30|179898.2|179773.2|179905.2|179780.2|179905.2|179780.2|179896.4|179771.4|13
1721720980000|2024-07-23 07:49:40|179892.2|179767.2|179889.6|179764.6|179896.1|179771.1|179888.9|179763.9|19
1721720990000|2024-07-23 07:49:50|179889.7|179764.7|179890|179765|179890|179765|179889.7|179764.7|3
1721721000000|2024-07-23 07:50:00|179890.9|179765.9|179920.1|179795.1|179921|179796|179890.9|179765.9|29
1721721010000|2024-07-23 07:50:10|179919.9|179794.9|179919.3|179794.3|179921.2|179796.2|179916.3|179791.3|26
1721721020000|2024-07-23 07:50:20|179921|179796|179920.1|179795.1|179924.3|179799.3|179915.8|179790.8|21
1721721030000|2024-07-23 07:50:30|179919.9|179794.9|179928.8|179803.8|179928.8|179803.8|179919.9|179794.9|8
1721721040000|2024-07-23 07:50:40|179933.7|179808.7|179939.6|179814.6|179948.9|179823.9|179933.7|179808.7|12
1721721050000|2024-07-23 07:50:50|179938.2|179813.2|179944.7|179819.7|179953.4|179828.4|179935.5|179810.5|14
1721721060000|2024-07-23 07:51:00|179945.1|179820.1|179941.3|179816.3|179948.3|179823.3|179940.9|179815.9|19
1721721070000|2024-07-23 07:51:10|179940.8|179815.8|179897.3|179772.3|179941.9|179816.9|179893.7|179768.7|25
1721721080000|2024-07-23 07:51:20|179895.6|179770.6|179901.6|179776.6|179903.9|179778.9|179895.6|179770.6|19
1721721090000|2024-07-23 07:51:30|179903.9|179778.9|179920.5|179795.5|179932|179807|179901.4|179776.4|21
1721721100000|2024-07-23 07:51:40|179920.7|179795.7|179895.1|179770.1|179921|179796|179881.5|179756.5|19
1721721110000|2024-07-23 07:51:50|179894|179769|179886.9|179761.9|179896.8|179771.8|179883|179758|27
1721721120000|2024-07-23 07:52:00|179886.6|179761.6|179887.9|179762.9|179890.2|179765.2|179871.3|179746.3|27
1721721130000|2024-07-23 07:52:10|179888.9|179763.9|179887.9|179762.9|179889|179764|179882.2|179757.2|19
1721721140000|2024-07-23 07:52:20|179886.9|179761.9|179888.1|179763.1|179891.6|179766.6|179886.8|179761.8|18
1721721150000|2024-07-23 07:52:30|179887.9|179762.9|179897.9|179772.9|179900.8|179775.8|179886.5|179761.5|16
1721721160000|2024-07-23 07:52:40|179897.6|179772.6|179894.9|179769.9|179898.6|179773.6|179894.9|179769.9|4
1721721170000|2024-07-23 07:52:50|179899.1|179774.1|179897.4|179772.4|179899.4|179774.4|179895.1|179770.1|18
1721721180000|2024-07-23 07:53:00|179897.5|179772.5|179889.2|179764.2|179906.3|179781.3|179887.5|179762.5|17
1721721190000|2024-07-23 07:53:10|179889.3|179764.3|179889.2|179764.2|179889.4|179764.4|179888.9|179763.9|10
1721721200000|2024-07-23 07:53:20|179889.3|179764.3|179886.8|179761.8|179889.7|179764.7|179886.8|179761.8|7
1721721210000|2024-07-23 07:53:30|179888.4|179763.4|179885.8|179760.8|179890|179765|179882.2|179757.2|26
1721721220000|2024-07-23 07:53:40|179885.9|179760.9|179888.5|179763.5|179890.9|179765.9|179885.5|179760.5|15
1721721230000|2024-07-23 07:53:50|179888.7|179763.7|179889.1|179764.1|179889.6|179764.6|179888.5|179763.5|15
1721721240000|2024-07-23 07:54:00|179893|179768|179898.1|179773.1|179898.1|179773.1|179888.5|179763.5|21
1721721250000|2024-07-23 07:54:10|179896.9|179771.9|179897.9|179772.9|179897.9|179772.9|179892.7|179767.7|9
1721721260000|2024-07-23 07:54:20|179897.8|179772.8|179898.1|179773.1|179898.2|179773.2|179897.8|179772.8|6
1721721270000|2024-07-23 07:54:30|179898.3|179773.3|179901.2|179776.2|179901.2|179776.2|179897.4|179772.4|13
1721721280000|2024-07-23 07:54:40|179906.2|179781.2|179902.4|179777.4|179906.2|179781.2|179899.4|179774.4|13
1721721290000|2024-07-23 07:54:50|179901.4|179776.4|179902.9|179777.9|179903.2|179778.2|179901.4|179776.4|4
1721721300000|2024-07-23 07:55:00|179902|179777|179917.7|179792.7|179931.1|179806.1|179901.6|179776.6|28
1721721310000|2024-07-23 07:55:10|179917.8|179792.8|179917.7|179792.7|179918.2|179793.2|179910.3|179785.3|20
1721721320000|2024-07-23 07:55:20|179918.3|179793.3|179918.8|179793.8|179920|179795|179916.9|179791.9|22
1721721330000|2024-07-23 07:55:30|179919.6|179794.6|179915.7|179790.7|179919.8|179794.8|179909.7|179784.7|15
1721721340000|2024-07-23 07:55:40|179916|179791|179923.1|179798.1|179923.6|179798.6|179908.9|179783.9|29
1721721350000|2024-07-23 07:55:50|179923.2|179798.2|179930|179805|179930.8|179805.8|179923.2|179798.2|12
1721721360000|2024-07-23 07:56:00|179929.7|179804.7|179932.5|179807.5|179942.4|179817.4|179929.6|179804.6|13
1721721370000|2024-07-23 07:56:10|179932.7|179807.7|179933.3|179808.3|179933.3|179808.3|179931.8|179806.8|15
1721721380000|2024-07-23 07:56:20|179933.2|179808.2|179930.5|179805.5|179934.7|179809.7|179930.5|179805.5|12
1721721390000|2024-07-23 07:56:30|179930.4|179805.4|179923.4|179798.4|179930.4|179805.4|179900.3|179775.3|19
1721721400000|2024-07-23 07:56:40|179922.5|179797.5|179920.3|179795.3|179922.5|179797.5|179918.3|179793.3|22
1721721410000|2024-07-23 07:56:50|179920.4|179795.4|179926.5|179801.5|179927.8|179802.8|179913|179788|28
1721721420000|2024-07-23 07:57:00|179929.9|179804.9|179933|179808|179937.9|179812.9|179929.4|179804.4|11
1721721430000|2024-07-23 07:57:10|179932.9|179807.9|179930.6|179805.6|179932.9|179807.9|179928.5|179803.5|9
1721721440000|2024-07-23 07:57:20|179930.2|179805.2|179930.2|179805.2|179930.2|179805.2|179925.9|179800.9|7
1721721450000|2024-07-23 07:57:30|179930|179805|179926.6|179801.6|179930|179805|179922.8|179797.8|21
1721721460000|2024-07-23 07:57:40|179926.7|179801.7|179928.2|179803.2|179930.7|179805.7|179926.7|179801.7|14
1721721470000|2024-07-23 07:57:50|179928.5|179803.5|179932|179807|179934.7|179809.7|179928.2|179803.2|7
1721721480000|2024-07-23 07:58:00|179930.9|179805.9|179936.4|179811.4|179936.5|179811.5|179928.7|179803.7|17
1721721490000|2024-07-23 07:58:10|179936.3|179811.3|179936.4|179811.4|179936.4|179811.4|179931.2|179806.2|19
1721721500000|2024-07-23 07:58:20|179936.5|179811.5|179930.4|179805.4|179936.5|179811.5|179929.2|179804.2|17
1721721510000|2024-07-23 07:58:30|179931.4|179806.4|179947|179822|179949|179824|179931.4|179806.4|14
1721721520000|2024-07-23 07:58:40|179946.5|179821.5|179946.3|179821.3|179948.8|179823.8|179944.2|179819.2|24
1721721530000|2024-07-23 07:58:50|179946.2|179821.2|179941.8|179816.8|179946.3|179821.3|179941.8|179816.8|16
1721721540000|2024-07-23 07:59:00|179941.6|179816.6|179940|179815|179945.7|179820.7|179938.2|179813.2|36
1721721550000|2024-07-23 07:59:10|179941.2|179816.2|179941.2|179816.2|179944.4|179819.4|179938.9|179813.9|17
1721721560000|2024-07-23 07:59:20|179939.8|179814.8|179945.9|179820.9|179946.9|179821.9|179939.8|179814.8|21
1721721570000|2024-07-23 07:59:30|179946.3|179821.3|179955.7|179830.7|179955.7|179830.7|179942.2|179817.2|33
1721721580000|2024-07-23 07:59:40|179958.8|179833.8|179939.6|179814.6|179958.8|179833.8|179938.7|179813.7|25
1721721590000|2024-07-23 07:59:50|179938|179813|179939.5|179814.5|179946.6|179821.6|179936.7|179811.7|23
1721721600000|2024-07-23 08:00:00|179948.2|179823.2|179942.3|179817.3|179952|179827|179942.2|179817.2|28
1721721610000|2024-07-23 08:00:10|179944.1|179819.1|179945.3|179820.3|179946.7|179821.7|179942.2|179817.2|18
1721721620000|2024-07-23 08:00:20|179945.8|179820.8|179945.6|179820.6|179960.7|179835.7|179945.4|179820.4|25
1721721630000|2024-07-23 08:00:30|179953.4|179828.4|179978|179853|179980.3|179855.3|179953.4|179828.4|22
1721721640000|2024-07-23 08:00:40|179976.7|179851.7|179967.7|179842.7|179977.5|179852.5|179965.7|179840.7|23
1721721650000|2024-07-23 08:00:50|179965.6|179840.6|179972.9|179847.9|179978.6|179853.6|179964.6|179839.6|23
1721721660000|2024-07-23 08:01:00|179976.9|179851.9|179975.6|179850.6|179977.7|179852.7|179975|179850|7
1721721670000|2024-07-23 08:01:10|179976|179851|179974.1|179849.1|179977.9|179852.9|179974.1|179849.1|13
1721721680000|2024-07-23 08:01:20|179970.6|179845.6|179975.1|179850.1|179979.9|179854.9|179963|179838|16
1721721690000|2024-07-23 08:01:30|179976.1|179851.1|179968.7|179843.7|179976.1|179851.1|179968.7|179843.7|19
1721721700000|2024-07-23 08:01:40|179968.6|179843.6|179965.5|179840.5|179968.6|179843.6|179960.6|179835.6|16
1721721710000|2024-07-23 08:01:50|179954.8|179829.8|179948|179823|179955.5|179830.5|179946.7|179821.7|21
1721721720000|2024-07-23 08:02:00|179949.4|179824.4|179953.9|179828.9|179962.1|179837.1|179949.4|179824.4|15
1721721730000|2024-07-23 08:02:10|179949.6|179824.6|179947.6|179822.6|179950.8|179825.8|179947.2|179822.2|18
1721721740000|2024-07-23 08:02:20|179962.3|179837.3|179955.8|179830.8|179962.3|179837.3|179952.9|179827.9|22
1721721750000|2024-07-23 08:02:30|179955|179830|179958.7|179833.7|179962.2|179837.2|179954.5|179829.5|24
1721721760000|2024-07-23 08:02:40|179958.8|179833.8|179958.7|179833.7|179960.6|179835.6|179958.3|179833.3|12
1721721770000|2024-07-23 08:02:50|179959.7|179834.7|179966.7|179841.7|179969.3|179844.3|179959.7|179834.7|26
1721721780000|2024-07-23 08:03:00|179956.1|179831.1|179928|179803|179961.8|179836.8|179922.8|179797.8|24
1721721790000|2024-07-23 08:03:10|179927.9|179802.9|179923.6|179798.6|179928.3|179803.3|179916.1|179791.1|21
1721721800000|2024-07-23 08:03:20|179923.7|179798.7|179924.5|179799.5|179926.4|179801.4|179922|179797|21
1721721810000|2024-07-23 08:03:30|179924|179799|179926.6|179801.6|179927|179802|179923.7|179798.7|11
1721721820000|2024-07-23 08:03:40|179926.7|179801.7|179964.7|179839.7|179967.3|179842.3|179924.1|179799.1|25
1721721830000|2024-07-23 08:03:50|179964.3|179839.3|179956.6|179831.6|179964.6|179839.6|179948|179823|25
1721721840000|2024-07-23 08:04:00|179957.9|179832.9|179954.6|179829.6|179959.5|179834.5|179949|179824|29
1721721850000|2024-07-23 08:04:10|179954.7|179829.7|179958.4|179833.4|179959.9|179834.9|179949|179824|18
1721721860000|2024-07-23 08:04:20|179957.7|179832.7|179955.2|179830.2|179958.8|179833.8|179954.7|179829.7|17
1721721870000|2024-07-23 08:04:30|179954.9|179829.9|179949|179824|179957.7|179832.7|179949|179824|21
1721721880000|2024-07-23 08:04:40|179952.3|179827.3|179947.4|179822.4|179954.3|179829.3|179947.4|179822.4|12
1721721890000|2024-07-23 08:04:50|179948.3|179823.3|179955.6|179830.6|179955.7|179830.7|179948.3|179823.3|20
1721721900000|2024-07-23 08:05:00|179954.6|179829.6|179962.5|179837.5|179964.2|179839.2|179949.4|179824.4|22
1721721910000|2024-07-23 08:05:10|179962.6|179837.6|179967.9|179842.9|179971.3|179846.3|179962.6|179837.6|15
1721721920000|2024-07-23 08:05:20|179967.8|179842.8|179968.3|179843.3|179968.5|179843.5|179956.4|179831.4|16
1721721930000|2024-07-23 08:05:30|179968.4|179843.4|179964.7|179839.7|179979.4|179854.4|179964.6|179839.6|17
1721721940000|2024-07-23 08:05:40|179965|179840|179963.4|179838.4|179965|179840|179963.4|179838.4|6
1721721950000|2024-07-23 08:05:50|179964.9|179839.9|179966.2|179841.2|179970.5|179845.5|179964.6|179839.6|15
1721721960000|2024-07-23 08:06:00|179966.3|179841.3|179968.1|179843.1|179968.1|179843.1|179963|179838|11
1721721970000|2024-07-23 08:06:10|179967.6|179842.6|179963.2|179838.2|179967.9|179842.9|179962|179837|11
1721721980000|2024-07-23 08:06:20|179963|179838|179965|179840|179967.9|179842.9|179963|179838|14
1721721990000|2024-07-23 08:06:30|179964.8|179839.8|179951.9|179826.9|179964.8|179839.8|179951.8|179826.8|22
1721722000000|2024-07-23 08:06:40|179952.1|179827.1|179936.4|179811.4|179955.1|179830.1|179933.9|179808.9|17
1721722010000|2024-07-23 08:06:50|179957.7|179832.7|179951.6|179826.6|179958.3|179833.3|179950.8|179825.8|20
1721722020000|2024-07-23 08:07:00|179953|179828|179950.1|179825.1|179959.1|179834.1|179948.3|179823.3|21
1721722030000|2024-07-23 08:07:10|179948.9|179823.9|179950.2|179825.2|179951|179826|179946.7|179821.7|15
1721722040000|2024-07-23 08:07:20|179949.5|179824.5|179948.5|179823.5|179951.2|179826.2|179946.8|179821.8|30
1721722050000|2024-07-23 08:07:30|179951.2|179826.2|179949.6|179824.6|179954.6|179829.6|179942.6|179817.6|32
1721722060000|2024-07-23 08:07:40|179949.5|179824.5|179944.6|179819.6|179949.9|179824.9|179943.5|179818.5|22
1721722070000|2024-07-23 08:07:50|179944|179819|179948.6|179823.6|179948.6|179823.6|179943.1|179818.1|14
1721722080000|2024-07-23 08:08:00|179948|179823|179918.3|179793.3|179948|179823|179910.4|179785.4|33
1721722090000|2024-07-23 08:08:10|179919.2|179794.2|179962.3|179837.3|179962.6|179837.6|179915.3|179790.3|34
1721722100000|2024-07-23 08:08:20|179954.3|179829.3|179956|179831|179958.9|179833.9|179950.3|179825.3|23
1721722110000|2024-07-23 08:08:30|179956.2|179831.2|179956.4|179831.4|179958.9|179833.9|179948.7|179823.7|26
1721722120000|2024-07-23 08:08:40|179955.2|179830.2|179958.4|179833.4|179961.3|179836.3|179955.2|179830.2|20
1721722130000|2024-07-23 08:08:50|179957.8|179832.8|179953.4|179828.4|179962.2|179837.2|179953.1|179828.1|20
1721722140000|2024-07-23 08:09:00|179952.2|179827.2|179959.4|179834.4|179960.8|179835.8|179947.5|179822.5|16
1721722150000|2024-07-23 08:09:10|179958.9|179833.9|179960.8|179835.8|179965.1|179840.1|179950.9|179825.9|26
1721722160000|2024-07-23 08:09:20|179961.3|179836.3|179946.1|179821.1|179961.3|179836.3|179946.1|179821.1|15
1721722170000|2024-07-23 08:09:30|179946.6|179821.6|179951.9|179826.9|179952.3|179827.3|179945.7|179820.7|19
1721722180000|2024-07-23 08:09:40|179953.4|179828.4|179945.6|179820.6|179953.4|179828.4|179945.6|179820.6|28
1721722190000|2024-07-23 08:09:50|179945.8|179820.8|179953.3|179828.3|179955.1|179830.1|179945.8|179820.8|14
1721722200000|2024-07-23 08:10:00|179953.2|179828.2|179950.2|179825.2|179959|179834|179950.2|179825.2|21
1721722210000|2024-07-23 08:10:10|179952.1|179827.1|179940.7|179815.7|179952.1|179827.1|179939.6|179814.6|25
1721722220000|2024-07-23 08:10:20|179940.3|179815.3|179946.4|179821.4|179946.4|179821.4|179939.8|179814.8|10
1721722230000|2024-07-23 08:10:30|179946.5|179821.5|179948.5|179823.5|179951.7|179826.7|179946.2|179821.2|21
1721722240000|2024-07-23 08:10:40|179941|179816|179946.3|179821.3|179948.2|179823.2|179941|179816|19
1721722250000|2024-07-23 08:10:50|179949.5|179824.5|179943.2|179818.2|179950|179825|179943|179818|15
1721722260000|2024-07-23 08:11:00|179943.3|179818.3|179944.5|179819.5|179945.2|179820.2|179943.3|179818.3|12
1721722270000|2024-07-23 08:11:10|179944.2|179819.2|179945.1|179820.1|179947.5|179822.5|179928.4|179803.4|16
1721722280000|2024-07-23 08:11:20|179944.6|179819.6|179945.6|179820.6|179946.7|179821.7|179944.5|179819.5|9
1721722290000|2024-07-23 08:11:30|179946.9|179821.9|179939.9|179814.9|179946.9|179821.9|179939.6|179814.6|12
1721722300000|2024-07-23 08:11:40|179939.4|179814.4|179963.6|179838.6|179963.6|179838.6|179938.7|179813.7|15
1721722310000|2024-07-23 08:11:50|179962.8|179837.8|179968.6|179843.6|179976.1|179851.1|179960.9|179835.9|18
1721722320000|2024-07-23 08:12:00|179969|179844|179960.3|179835.3|179969.6|179844.6|179951.5|179826.5|9
1721722330000|2024-07-23 08:12:10|179960.4|179835.4|179957.6|179832.6|179960.8|179835.8|179957.6|179832.6|10
1721722340000|2024-07-23 08:12:20|179957.9|179832.9|179947.7|179822.7|179957.9|179832.9|179946.1|179821.1|11
1721722350000|2024-07-23 08:12:30|179947.5|179822.5|179925|179800|179949.7|179824.7|179923.7|179798.7|25
1721722360000|2024-07-23 08:12:40|179924.6|179799.6|179917.3|179792.3|179924.6|179799.6|179912.4|179787.4|34
1721722370000|2024-07-23 08:12:50|179917.5|179792.5|179922.1|179797.1|179924|179799|179917.5|179792.5|27
1721722380000|2024-07-23 08:13:00|179921.6|179796.6|179917.6|179792.6|179921.6|179796.6|179911.5|179786.5|25
1721722390000|2024-07-23 08:13:10|179917.3|179792.3|179912.6|179787.6|179917.7|179792.7|179911.7|179786.7|21
1721722400000|2024-07-23 08:13:20|179914.2|179789.2|179912.3|179787.3|179917.7|179792.7|179910.2|179785.2|20
1721722410000|2024-07-23 08:13:30|179912.4|179787.4|179913.7|179788.7|179921.8|179796.8|179912.4|179787.4|26
1721722420000|2024-07-23 08:13:40|179914|179789|179882.8|179757.8|179918.2|179793.2|179878.8|179753.8|27
1721722430000|2024-07-23 08:13:50|179883.1|179758.1|179856.6|179731.6|179887.1|179762.1|179849.2|179724.2|13
1721722440000|2024-07-23 08:14:00|179855.4|179730.4|179893.1|179768.1|179893.9|179768.9|179855|179730|26
1721722450000|2024-07-23 08:14:10|179893|179768|179894.5|179769.5|179894.5|179769.5|179882.7|179757.7|21
1721722460000|2024-07-23 08:14:20|179894.4|179769.4|179895.7|179770.7|179896.2|179771.2|179894.4|179769.4|8
1721722470000|2024-07-23 08:14:30|179898.4|179773.4|179917.2|179792.2|179922.5|179797.5|179898.4|179773.4|19
1721722480000|2024-07-23 08:14:40|179917.4|179792.4|179919.4|179794.4|179921.2|179796.2|179914.8|179789.8|23
1721722490000|2024-07-23 08:14:50|179919.5|179794.5|179919.9|179794.9|179920.2|179795.2|179915.9|179790.9|23
1721722500000|2024-07-23 08:15:00|179918.9|179793.9|179918.6|179793.6|179919.4|179794.4|179918.4|179793.4|9
1721722510000|2024-07-23 08:15:10|179918.7|179793.7|179918.4|179793.4|179919.2|179794.2|179915.4|179790.4|13
1721722520000|2024-07-23 08:15:20|179918.5|179793.5|179916.9|179791.9|179918.8|179793.8|179914.7|179789.7|16
1721722530000|2024-07-23 08:15:30|179915.5|179790.5|179918.3|179793.3|179921.7|179796.7|179915.5|179790.5|14
1721722540000|2024-07-23 08:15:40|179918.4|179793.4|179925.4|179800.4|179925.4|179800.4|179913.4|179788.4|18
1721722550000|2024-07-23 08:15:50|179927.4|179802.4|179926.9|179801.9|179927.4|179802.4|179926.3|179801.3|6
1721722560000|2024-07-23 08:16:00|179925.3|179800.3|179920.3|179795.3|179926.9|179801.9|179920.3|179795.3|15
1721722570000|2024-07-23 08:16:10|179919.8|179794.8|179917.2|179792.2|179920|179795|179915.5|179790.5|12
1721722580000|2024-07-23 08:16:20|179917.6|179792.6|179918.4|179793.4|179919.5|179794.5|179917.6|179792.6|10
1721722590000|2024-07-23 08:16:30|179918.7|179793.7|179933.8|179808.8|179935.7|179810.7|179918.7|179793.7|15
1721722600000|2024-07-23 08:16:40|179933.7|179808.7|179926.2|179801.2|179934.2|179809.2|179926.2|179801.2|14
1721722610000|2024-07-23 08:16:50|179924.6|179799.6|179924.2|179799.2|179926.1|179801.1|179924.2|179799.2|11
1721722620000|2024-07-23 08:17:00|179923.6|179798.6|179923|179798|179923.8|179798.8|179922.4|179797.4|13
1721722630000|2024-07-23 08:17:10|179922.1|179797.1|179922.1|179797.1|179923.3|179798.3|179917.4|179792.4|14
1721722640000|2024-07-23 08:17:20|179923.6|179798.6|179925.8|179800.8|179931.6|179806.6|179922.4|179797.4|9
1721722650000|2024-07-23 08:17:30|179927.5|179802.5|179928.7|179803.7|179928.9|179803.9|179926.4|179801.4|7
1721722660000|2024-07-23 08:17:40|179929.1|179804.1|179927.1|179802.1|179929.6|179804.6|179925.8|179800.8|17
1721722670000|2024-07-23 08:17:50|179927.8|179802.8|179932.2|179807.2|179937.9|179812.9|179927.8|179802.8|10
1721722680000|2024-07-23 08:18:00|179930.4|179805.4|179913.4|179788.4|179930.4|179805.4|179897.4|179772.4|17
1721722690000|2024-07-23 08:18:10|179913.5|179788.5|179884.6|179759.6|179914.3|179789.3|179880.4|179755.4|24
1721722700000|2024-07-23 08:18:20|179885.5|179760.5|179890.5|179765.5|179891.8|179766.8|179884.5|179759.5|18
1721722710000|2024-07-23 08:18:30|179889.9|179764.9|179883.3|179758.3|179890.3|179765.3|179883.2|179758.2|13
1721722720000|2024-07-23 08:18:40|179883.6|179758.6|179884.6|179759.6|179885.3|179760.3|179883.6|179758.6|11
1721722730000|2024-07-23 08:18:50|179883.8|179758.8|179885.1|179760.1|179885.1|179760.1|179883.7|179758.7|9
1721722740000|2024-07-23 08:19:00|179884.5|179759.5|179887.8|179762.8|179888.3|179763.3|179879.5|179754.5|21
1721722750000|2024-07-23 08:19:10|179887.9|179762.9|179898.4|179773.4|179900|179775|179884.3|179759.3|17
1721722760000|2024-07-23 08:19:20|179898.5|179773.5|179899.3|179774.3|179899.3|179774.3|179898.4|179773.4|8
1721722770000|2024-07-23 08:19:30|179899.9|179774.9|179901.4|179776.4|179903.2|179778.2|179897.5|179772.5|14
1721722780000|2024-07-23 08:19:40|179902.5|179777.5|179897.3|179772.3|179902.5|179777.5|179897.3|179772.3|12
1721722790000|2024-07-23 08:19:50|179897.4|179772.4|179918.6|179793.6|179918.7|179793.7|179897.4|179772.4|28
1721722800000|2024-07-23 08:20:00|179916.8|179791.8|179921|179796|179921|179796|179916|179791|6
1721722810000|2024-07-23 08:20:10|179921.7|179796.7|179915.8|179790.8|179921.7|179796.7|179913.5|179788.5|18
1721722820000|2024-07-23 08:20:20|179916|179791|179914.9|179789.9|179918|179793|179913.9|179788.9|22
1721722830000|2024-07-23 08:20:30|179915|179790|179903.4|179778.4|179917.6|179792.6|179897.9|179772.9|26
1721722840000|2024-07-23 08:20:40|179904.3|179779.3|179882|179757|179904.3|179779.3|179879.5|179754.5|21
1721722850000|2024-07-23 08:20:50|179882.2|179757.2|179889.5|179764.5|179890.8|179765.8|179882.2|179757.2|19
1721722860000|2024-07-23 08:21:00|179903.1|179778.1|179886.8|179761.8|179903.1|179778.1|179885.6|179760.6|25
1721722870000|2024-07-23 08:21:10|179887.7|179762.7|179887.7|179762.7|179889|179764|179886.9|179761.9|17
1721722880000|2024-07-23 08:21:20|179887.6|179762.6|179889.5|179764.5|179890.2|179765.2|179880.6|179755.6|17
1721722890000|2024-07-23 08:21:30|179889.9|179764.9|179888.9|179763.9|179894.4|179769.4|179888.4|179763.4|23
1721722900000|2024-07-23 08:21:40|179889.3|179764.3|179889.8|179764.8|179891.5|179766.5|179888.4|179763.4|22
1721722910000|2024-07-23 08:21:50|179889|179764|179894|179769|179900.2|179775.2|179888.8|179763.8|16
1721722920000|2024-07-23 08:22:00|179885.8|179760.8|179868.4|179743.4|179889.6|179764.6|179864.4|179739.4|21
1721722930000|2024-07-23 08:22:10|179869.8|179744.8|179849.8|179724.8|179878.2|179753.2|179849.8|179724.8|23
1721722940000|2024-07-23 08:22:20|179848.8|179723.8|179864.8|179739.8|179865|179740|179848.8|179723.8|22
1721722950000|2024-07-23 08:22:30|179865.1|179740.1|179857|179732|179865.2|179740.2|179851.4|179726.4|14
1721722960000|2024-07-23 08:22:40|179857.1|179732.1|179859.4|179734.4|179861.6|179736.6|179857.1|179732.1|17
1721722970000|2024-07-23 08:22:50|179859.7|179734.7|179859|179734|179859.7|179734.7|179855.9|179730.9|9
1721722980000|2024-07-23 08:23:00|179856.8|179731.8|179865.1|179740.1|179877.4|179752.4|179844|179719|25
1721722990000|2024-07-23 08:23:10|179864.6|179739.6|179865.9|179740.9|179867.1|179742.1|179863|179738|10
1721723000000|2024-07-23 08:23:20|179866.4|179741.4|179865.7|179740.7|179866.8|179741.8|179865.1|179740.1|11
1721723010000|2024-07-23 08:23:30|179865.6|179740.6|179857.2|179732.2|179867.3|179742.3|179854.6|179729.6|9
1721723020000|2024-07-23 08:23:40|179854.5|179729.5|179857.2|179732.2|179857.8|179732.8|179852.1|179727.1|22
1721723030000|2024-07-23 08:23:50|179857|179732|179859.2|179734.2|179865.2|179740.2|179856.6|179731.6|15
1721723040000|2024-07-23 08:24:00|179857.7|179732.7|179849.7|179724.7|179857.7|179732.7|179849.7|179724.7|17
1721723050000|2024-07-23 08:24:10|179850.4|179725.4|179853.5|179728.5|179854.9|179729.9|179848.1|179723.1|21
1721723060000|2024-07-23 08:24:20|179853.7|179728.7|179854.6|179729.6|179854.8|179729.8|179852.6|179727.6|12
1721723070000|2024-07-23 08:24:30|179854.4|179729.4|179894.4|179769.4|179901.7|179776.7|179854.4|179729.4|17
1721723080000|2024-07-23 08:24:40|179897.3|179772.3|179896.2|179771.2|179897.5|179772.5|179894.9|179769.9|6
1721723090000|2024-07-23 08:24:50|179895.8|179770.8|179887.2|179762.2|179896.2|179771.2|179873.5|179748.5|13
1721723100000|2024-07-23 08:25:00|179891.7|179766.7|179881|179756|179892.4|179767.4|179879|179754|23
1721723110000|2024-07-23 08:25:10|179879.9|179754.9|179888.2|179763.2|179893|179768|179879.9|179754.9|28
1721723120000|2024-07-23 08:25:20|179888.3|179763.3|179904.6|179779.6|179907.6|179782.6|179882|179757|29
1721723130000|2024-07-23 08:25:30|179905|179780|179891.5|179766.5|179905|179780|179891.2|179766.2|15
1721723140000|2024-07-23 08:25:40|179892.4|179767.4|179876.7|179751.7|179894.2|179769.2|179874.5|179749.5|17
1721723150000|2024-07-23 08:25:50|179876.2|179751.2|179875.8|179750.8|179879.1|179754.1|179870.1|179745.1|22
1721723160000|2024-07-23 08:26:00|179874.9|179749.9|179855.5|179730.5|179875.7|179750.7|179854.1|179729.1|33
1721723170000|2024-07-23 08:26:10|179853.9|179728.9|179855.1|179730.1|179856.7|179731.7|179851.2|179726.2|19
1721723180000|2024-07-23 08:26:20|179855.6|179730.6|179851.5|179726.5|179855.7|179730.7|179849.1|179724.1|17
1721723190000|2024-07-23 08:26:30|179851.4|179726.4|179857.4|179732.4|179860.4|179735.4|179847.1|179722.1|29
1721723200000|2024-07-23 08:26:40|179853.2|179728.2|179851.6|179726.6|179856.9|179731.9|179849.9|179724.9|24
1721723210000|2024-07-23 08:26:50|179848.7|179723.7|179853.8|179728.8|179853.8|179728.8|179847.7|179722.7|17
1721723220000|2024-07-23 08:27:00|179855.7|179730.7|179861.6|179736.6|179866.6|179741.6|179855.7|179730.7|21
1721723230000|2024-07-23 08:27:10|179860.8|179735.8|179850.1|179725.1|179860.8|179735.8|179845.6|179720.6|28
1721723240000|2024-07-23 08:27:20|179850.3|179725.3|179848.9|179723.9|179850.8|179725.8|179845.3|179720.3|24
1721723250000|2024-07-23 08:27:30|179848.6|179723.6|179848.6|179723.6|179850|179725|179843.7|179718.7|24
1721723260000|2024-07-23 08:27:40|179848.9|179723.9|179849.2|179724.2|179849.6|179724.6|179846.8|179721.8|10
1721723270000|2024-07-23 08:27:50|179849.4|179724.4|179817.5|179692.5|179849.4|179724.4|179812.8|179687.8|15
1721723280000|2024-07-23 08:28:00|179817.7|179692.7|179815.1|179690.1|179817.7|179692.7|179811.5|179686.5|24
1721723290000|2024-07-23 08:28:10|179815|179690|179814.1|179689.1|179815.5|179690.5|179811.9|179686.9|19
1721723300000|2024-07-23 08:28:20|179813.4|179688.4|179815|179690|179816.8|179691.8|179812.6|179687.6|15
1721723310000|2024-07-23 08:28:30|179815.3|179690.3|179790.5|179665.5|179815.3|179690.3|179787.7|179662.7|20
1721723320000|2024-07-23 08:28:40|179788|179663|179792.1|179667.1|179793.8|179668.8|179787.2|179662.2|15
1721723330000|2024-07-23 08:28:50|179791.7|179666.7|179790.4|179665.4|179791.8|179666.8|179790.4|179665.4|6
1721723340000|2024-07-23 08:29:00|179790.1|179665.1|179819.2|179694.2|179820.9|179695.9|179790.1|179665.1|17
1721723350000|2024-07-23 08:29:10|179819|179694|179818.5|179693.5|179819.9|179694.9|179818.3|179693.3|12
1721723360000|2024-07-23 08:29:20|179817.9|179692.9|179815.7|179690.7|179820.9|179695.9|179814.1|179689.1|21
1721723370000|2024-07-23 08:29:30|179815.9|179690.9|179818.3|179693.3|179819.7|179694.7|179813.7|179688.7|10
1721723380000|2024-07-23 08:29:40|179817.8|179692.8|179823.4|179698.4|179823.4|179698.4|179813.6|179688.6|17
1721723390000|2024-07-23 08:29:50|179822.6|179697.6|179816.6|179691.6|179823.9|179698.9|179814|179689|13
1721723400000|2024-07-23 08:30:00|179812.7|179687.7|179788.6|179663.6|179816.3|179691.3|179787.3|179662.3|22
1721723410000|2024-07-23 08:30:10|179785.8|179660.8|179789.1|179664.1|179789.1|179664.1|179785.8|179660.8|20
1721723420000|2024-07-23 08:30:20|179790.1|179665.1|179803.3|179678.3|179803.3|179678.3|179784.5|179659.5|22
1721723430000|2024-07-23 08:30:30|179802.7|179677.7|179801.1|179676.1|179802.7|179677.7|179801|179676|10
1721723440000|2024-07-23 08:30:40|179801.2|179676.2|179801.2|179676.2|179801.2|179676.2|179801.2|179676.2|1
1721723450000|2024-07-23 08:30:50|179801.9|179676.9|179805.3|179680.3|179810.5|179685.5|179801.9|179676.9|7
1721723460000|2024-07-23 08:31:00|179804.9|179679.9|179814.2|179689.2|179817.6|179692.6|179804.8|179679.8|14
1721723470000|2024-07-23 08:31:10|179815.1|179690.1|179815.2|179690.2|179816.1|179691.1|179811.8|179686.8|24
1721723480000|2024-07-23 08:31:20|179813.5|179688.5|179813.9|179688.9|179814.4|179689.4|179810.3|179685.3|15
1721723490000|2024-07-23 08:31:30|179814.1|179689.1|179810.5|179685.5|179816|179691|179810.5|179685.5|21
1721723500000|2024-07-23 08:31:40|179812.8|179687.8|179801|179676|179813.3|179688.3|179798|179673|18
1721723510000|2024-07-23 08:31:50|179800.8|179675.8|179783.9|179658.9|179801|179676|179781.3|179656.3|15
1721723520000|2024-07-23 08:32:00|179784.1|179659.1|179785|179660|179785.9|179660.9|179780.1|179655.1|21
1721723530000|2024-07-23 08:32:10|179781|179656|179784.3|179659.3|179785.5|179660.5|179766.2|179641.2|25
1721723540000|2024-07-23 08:32:20|179779.5|179654.5|179781|179656|179784.2|179659.2|179778.8|179653.8|23
1721723550000|2024-07-23 08:32:30|179781.1|179656.1|179780.7|179655.7|179782.2|179657.2|179779.6|179654.6|7
1721723560000|2024-07-23 08:32:40|179781.2|179656.2|179781.2|179656.2|179782.6|179657.6|179774.2|179649.2|21
1721723570000|2024-07-23 08:32:50|179781|179656|179783.7|179658.7|179783.7|179658.7|179773.7|179648.7|21
1721723580000|2024-07-23 08:33:00|179783.1|179658.1|179782.5|179657.5|179783.8|179658.8|179779.4|179654.4|24
1721723590000|2024-07-23 08:33:10|179783.2|179658.2|179780.6|179655.6|179784|179659|179778.2|179653.2|26
1721723600000|2024-07-23 08:33:20|179781.5|179656.5|179784.5|179659.5|179784.9|179659.9|179781|179656|18
1721723610000|2024-07-23 08:33:30|179784.8|179659.8|179782.7|179657.7|179787.1|179662.1|179781.5|179656.5|16
1721723620000|2024-07-23 08:33:40|179783|179658|179782.4|179657.4|179783.1|179658.1|179780.5|179655.5|13
1721723630000|2024-07-23 08:33:50|179783.1|179658.1|179784|179659|179784|179659|179779.3|179654.3|11
1721723640000|2024-07-23 08:34:00|179784.7|179659.7|179783.4|179658.4|179785.3|179660.3|179777.9|179652.9|27
1721723650000|2024-07-23 08:34:10|179782.8|179657.8|179784.3|179659.3|179784.6|179659.6|179779.4|179654.4|20
1721723660000|2024-07-23 08:34:20|179783.8|179658.8|179782.1|179657.1|179784.9|179659.9|179780.7|179655.7|26
1721723670000|2024-07-23 08:34:30|179782.6|179657.6|179813.9|179688.9|179814.5|179689.5|179780|179655|23
1721723680000|2024-07-23 08:34:40|179815.1|179690.1|179811.9|179686.9|179815.1|179690.1|179811.8|179686.8|7
1721723690000|2024-07-23 08:34:50|179808.7|179683.7|179797.7|179672.7|179808.7|179683.7|179793.6|179668.6|19
1721723700000|2024-07-23 08:35:00|179798|179673|179831.2|179706.2|179831.2|179706.2|179797.7|179672.7|10
1721723710000|2024-07-23 08:35:10|179827.2|179702.2|179816.7|179691.7|179827.8|179702.8|179812.6|179687.6|11
1721723720000|2024-07-23 08:35:20|179817.2|179692.2|179816.8|179691.8|179823.6|179698.6|179814.2|179689.2|11
1721723730000|2024-07-23 08:35:30|179817.3|179692.3|179818.9|179693.9|179819.1|179694.1|179815|179690|33
1721723740000|2024-07-23 08:35:40|179818.8|179693.8|179824.2|179699.2|179824.2|179699.2|179815.4|179690.4|17
1721723750000|2024-07-23 08:35:50|179824.9|179699.9|179827.1|179702.1|179827.1|179702.1|179824|179699|8
1721723760000|2024-07-23 08:36:00|179827|179702|179829.6|179704.6|179829.6|179704.6|179827|179702|9
1721723770000|2024-07-23 08:36:10|179829.5|179704.5|179829.5|179704.5|179829.5|179704.5|179829.5|179704.5|1
1721723780000|2024-07-23 08:36:20|179830.2|179705.2|179831.1|179706.1|179831.1|179706.1|179830.2|179705.2|3
1721723790000|2024-07-23 08:36:30|179827.2|179702.2|179836.5|179711.5|179842.4|179717.4|179823.7|179698.7|14
1721723800000|2024-07-23 08:36:40|179834.7|179709.7|179835.9|179710.9|179836.2|179711.2|179832.9|179707.9|11
1721723810000|2024-07-23 08:36:50|179836.2|179711.2|179834|179709|179837.6|179712.6|179832.2|179707.2|10
1721723820000|2024-07-23 08:37:00|179834.3|179709.3|179834.9|179709.9|179836.7|179711.7|179834|179709|12
1721723830000|2024-07-23 08:37:10|179836.1|179711.1|179836.5|179711.5|179836.7|179711.7|179836.1|179711.1|6
1721723840000|2024-07-23 08:37:20|179836.2|179711.2|179836.8|179711.8|179836.9|179711.9|179836.2|179711.2|13
1721723850000|2024-07-23 08:37:30|179837.2|179712.2|179873.7|179748.7|179873.7|179748.7|179837.2|179712.2|5
1721723860000|2024-07-23 08:37:40|179874.1|179749.1|179877.2|179752.2|179877.2|179752.2|179874|179749|6
1721723870000|2024-07-23 08:37:50|179878.1|179753.1|179877.3|179752.3|179878.6|179753.6|179876.3|179751.3|10
1721723880000|2024-07-23 08:38:00|179877.1|179752.1|179875.5|179750.5|179877.1|179752.1|179875.2|179750.2|10
1721723890000|2024-07-23 08:38:10|179874.9|179749.9|179876.5|179751.5|179876.5|179751.5|179874.6|179749.6|7
1721723900000|2024-07-23 08:38:20|179875.9|179750.9|179841.5|179716.5|179876.3|179751.3|179840.2|179715.2|8
1721723910000|2024-07-23 08:38:30|179850.2|179725.2|179855.3|179730.3|179859.3|179734.3|179846.1|179721.1|17
1721723920000|2024-07-23 08:38:40|179854.6|179729.6|179842.3|179717.3|179854.6|179729.6|179841.4|179716.4|12
1721723930000|2024-07-23 08:38:50|179842|179717|179854.2|179729.2|179856.1|179731.1|179842|179717|14
1721723940000|2024-07-23 08:39:00|179854.1|179729.1|179861|179736|179861.5|179736.5|179850.6|179725.6|19
1721723950000|2024-07-23 08:39:10|179860.9|179735.9|179859.7|179734.7|179860.9|179735.9|179859.7|179734.7|2
1721723960000|2024-07-23 08:39:20|179858.6|179733.6|179859.5|179734.5|179860.5|179735.5|179858.6|179733.6|7
1721723970000|2024-07-23 08:39:30|179859.9|179734.9|179856.4|179731.4|179862.7|179737.7|179853.1|179728.1|13
1721723980000|2024-07-23 08:39:40|179856.3|179731.3|179860.1|179735.1|179860.1|179735.1|179856.1|179731.1|4
1721723990000|2024-07-23 08:39:50|179855.8|179730.8|179855.8|179730.8|179855.9|179730.9|179850.2|179725.2|6
1721724000000|2024-07-23 08:40:00|179856.1|179731.1|179855.5|179730.5|179856.2|179731.2|179855.2|179730.2|11
1721724010000|2024-07-23 08:40:10|179855.8|179730.8|179861.7|179736.7|179861.7|179736.7|179852.1|179727.1|16
1721724020000|2024-07-23 08:40:20|179859.6|179734.6|179864.9|179739.9|179865.1|179740.1|179859.6|179734.6|10
1721724030000|2024-07-23 08:40:30|179863.8|179738.8|179864.1|179739.1|179865|179740|179862.7|179737.7|9
1721724040000|2024-07-23 08:40:40|179865.4|179740.4|179866.6|179741.6|179866.7|179741.7|179864.6|179739.6|9
1721724050000|2024-07-23 08:40:50|179868.4|179743.4|179869.6|179744.6|179869.6|179744.6|179867.6|179742.6|10
1721724060000|2024-07-23 08:41:00|179870.1|179745.1|179870.2|179745.2|179872|179747|179869.8|179744.8|18
1721724070000|2024-07-23 08:41:10|179869.6|179744.6|179869.1|179744.1|179869.7|179744.7|179868.7|179743.7|10
1721724080000|2024-07-23 08:41:20|179869.2|179744.2|179867.8|179742.8|179869.3|179744.3|179866.9|179741.9|9
1721724090000|2024-07-23 08:41:30|179866.9|179741.9|179863.5|179738.5|179866.9|179741.9|179861.8|179736.8|13
1721724100000|2024-07-23 08:41:40|179864.9|179739.9|179863.7|179738.7|179865.7|179740.7|179862.4|179737.4|20
1721724110000|2024-07-23 08:41:50|179862.4|179737.4|179865.7|179740.7|179865.7|179740.7|179861.9|179736.9|11
1721724120000|2024-07-23 08:42:00|179864.7|179739.7|179867.4|179742.4|179867.7|179742.7|179863.9|179738.9|12
1721724130000|2024-07-23 08:42:10|179867.5|179742.5|179892.3|179767.3|179892.3|179767.3|179867.5|179742.5|20
1721724140000|2024-07-23 08:42:20|179895.8|179770.8|179895.2|179770.2|179895.8|179770.8|179895.2|179770.2|2
1721724150000|2024-07-23 08:42:30|179895.5|179770.5|179881.1|179756.1|179897|179772|179880.1|179755.1|8
1721724160000|2024-07-23 08:42:40|179881|179756|179854.4|179729.4|179881|179756|179853.8|179728.8|17
1721724170000|2024-07-23 08:42:50|179855.5|179730.5|179852.7|179727.7|179855.5|179730.5|179851.7|179726.7|15
1721724180000|2024-07-23 08:43:00|179852.5|179727.5|179845.7|179720.7|179852.5|179727.5|179840.5|179715.5|17
1721724190000|2024-07-23 08:43:10|179845.6|179720.6|179832.7|179707.7|179847|179722|179830.6|179705.6|16
1721724200000|2024-07-23 08:43:20|179832.8|179707.8|179834.6|179709.6|179835.5|179710.5|179831.1|179706.1|10
1721724210000|2024-07-23 08:43:30|179833.9|179708.9|179831.3|179706.3|179833.9|179708.9|179830.8|179705.8|5
1721724220000|2024-07-23 08:43:40|179830.8|179705.8|179837.4|179712.4|179837.7|179712.7|179830.3|179705.3|7
1721724230000|2024-07-23 08:43:50|179836.9|179711.9|179835.6|179710.6|179837.2|179712.2|179835.5|179710.5|7
1721724240000|2024-07-23 08:44:00|179835.5|179710.5|179835.6|179710.6|179835.6|179710.6|179835.5|179710.5|2
1721724250000|2024-07-23 08:44:10|179836.6|179711.6|179835.9|179710.9|179836.7|179711.7|179835.1|179710.1|7
1721724260000|2024-07-23 08:44:20|179835.4|179710.4|179835.5|179710.5|179835.5|179710.5|179835.3|179710.3|5
1721724270000|2024-07-23 08:44:30|179835.3|179710.3|179835.7|179710.7|179835.7|179710.7|179835.3|179710.3|5
1721724280000|2024-07-23 08:44:40|179837|179712|179851.4|179726.4|179855.3|179730.3|179835.3|179710.3|8
1721724290000|2024-07-23 08:44:50|179851.3|179726.3|179839.8|179714.8|179851.3|179726.3|179839.7|179714.7|11
1721724300000|2024-07-23 08:45:00|179841.2|179716.2|179851.3|179726.3|179855|179730|179841.2|179716.2|15
1721724310000|2024-07-23 08:45:10|179850.4|179725.4|179855|179730|179861.1|179736.1|179850.4|179725.4|15
1721724320000|2024-07-23 08:45:20|179849.6|179724.6|179853|179728|179853.3|179728.3|179849.2|179724.2|22
1721724330000|2024-07-23 08:45:30|179852.9|179727.9|179849.4|179724.4|179853|179728|179847.6|179722.6|17
1721724340000|2024-07-23 08:45:40|179848.3|179723.3|179853|179728|179855.3|179730.3|179848.3|179723.3|21
1721724350000|2024-07-23 08:45:50|179858.7|179733.7|179845|179720|179858.7|179733.7|179844.4|179719.4|11
1721724360000|2024-07-23 08:46:00|179844.5|179719.5|179837.5|179712.5|179844.7|179719.7|179834.2|179709.2|21
1721724370000|2024-07-23 08:46:10|179837.1|179712.1|179825|179700|179837.1|179712.1|179808.7|179683.7|16
1721724380000|2024-07-23 08:46:20|179824.7|179699.7|179822.7|179697.7|179824.8|179699.8|179822.5|179697.5|7
1721724390000|2024-07-23 08:46:30|179820.2|179695.2|179823|179698|179823.4|179698.4|179817.5|179692.5|14
1721724400000|2024-07-23 08:46:40|179823.6|179698.6|179817.9|179692.9|179823.6|179698.6|179817.9|179692.9|12
1721724410000|2024-07-23 08:46:50|179817.3|179692.3|179821.3|179696.3|179821.7|179696.7|179817.3|179692.3|6
1721724420000|2024-07-23 08:47:00|179820.9|179695.9|179820.9|179695.9|179823.7|179698.7|179817.6|179692.6|13
1721724430000|2024-07-23 08:47:10|179821.3|179696.3|179833.2|179708.2|179837.1|179712.1|179821.3|179696.3|9
1721724440000|2024-07-23 08:47:20|179833.1|179708.1|179833.2|179708.2|179833.2|179708.2|179833.1|179708.1|2
1721724450000|2024-07-23 08:47:30|179833.4|179708.4|179841|179716|179842.5|179717.5|179831.6|179706.6|16
1721724460000|2024-07-23 08:47:40|179838.4|179713.4|179835.2|179710.2|179838.4|179713.4|179835.2|179710.2|7
1721724470000|2024-07-23 08:47:50|179836.4|179711.4|179841.1|179716.1|179845.3|179720.3|179836.4|179711.4|28
1721724480000|2024-07-23 08:48:00|179841|179716|179840|179715|179848.5|179723.5|179838.3|179713.3|23
1721724490000|2024-07-23 08:48:10|179839.4|179714.4|179839|179714|179841.1|179716.1|179836.5|179711.5|12
1721724500000|2024-07-23 08:48:20|179838.6|179713.6|179838.6|179713.6|179838.6|179713.6|179838.6|179713.6|1
1721724510000|2024-07-23 08:48:30|179838.7|179713.7|179841.9|179716.9|179842|179717|179838.7|179713.7|9
1721724520000|2024-07-23 08:48:40|179842|179717|179838|179713|179844.2|179719.2|179836.5|179711.5|15
1721724530000|2024-07-23 08:48:50|179839.3|179714.3|179838.1|179713.1|179846.3|179721.3|179838.1|179713.1|12
1721724540000|2024-07-23 08:49:00|179838.9|179713.9|179840.1|179715.1|179842|179717|179838.9|179713.9|7
1721724550000|2024-07-23 08:49:10|179840.3|179715.3|179838.9|179713.9|179840.3|179715.3|179838.9|179713.9|4
1721724560000|2024-07-23 08:49:20|179838.5|179713.5|179839.5|179714.5|179839.5|179714.5|179838.5|179713.5|6
1721724570000|2024-07-23 08:49:30|179839.6|179714.6|179863.4|179738.4|179865|179740|179839.6|179714.6|18
1721724590000|2024-07-23 08:49:50|179863.5|179738.5|179864.6|179739.6|179864.6|179739.6|179863|179738|4
1721724600000|2024-07-23 08:50:00|179863.4|179738.4|179833|179708|179863.4|179738.4|179810.3|179685.3|26
1721724610000|2024-07-23 08:50:10|179834.1|179709.1|179849.6|179724.6|179849.6|179724.6|179833.5|179708.5|22
1721724620000|2024-07-23 08:50:20|179847.3|179722.3|179846.7|179721.7|179847.8|179722.8|179845.9|179720.9|13
1721724630000|2024-07-23 08:50:30|179844.9|179719.9|179842.5|179717.5|179849.9|179724.9|179842.4|179717.4|17
1721724640000|2024-07-23 08:50:40|179843.6|179718.6|179843.4|179718.4|179846.3|179721.3|179843.4|179718.4|8
1721724650000|2024-07-23 08:50:50|179848.3|179723.3|179844.8|179719.8|179848.9|179723.9|179843|179718|19
1721724660000|2024-07-23 08:51:00|179844.5|179719.5|179860.6|179735.6|179860.8|179735.8|179844.5|179719.5|10
1721724670000|2024-07-23 08:51:10|179860.5|179735.5|179869.2|179744.2|179871.7|179746.7|179860.1|179735.1|15
1721724680000|2024-07-23 08:51:20|179868|179743|179869.3|179744.3|179869.5|179744.5|179868|179743|10
1721724690000|2024-07-23 08:51:30|179868.7|179743.7|179868.2|179743.2|179868.9|179743.9|179867.2|179742.2|6
1721724700000|2024-07-23 08:51:40|179868.3|179743.3|179858.4|179733.4|179868.3|179743.3|179858.3|179733.3|6
1721724710000|2024-07-23 08:51:50|179858.2|179733.2|179861|179736|179861.9|179736.9|179852.4|179727.4|28
1721724720000|2024-07-23 08:52:00|179862.3|179737.3|179859.2|179734.2|179863.4|179738.4|179857.7|179732.7|17
1721724730000|2024-07-23 08:52:10|179859.1|179734.1|179855.4|179730.4|179859.1|179734.1|179854.6|179729.6|21
1721724740000|2024-07-23 08:52:20|179855.5|179730.5|179856.5|179731.5|179858.1|179733.1|179853.1|179728.1|17
1721724750000|2024-07-23 08:52:30|179856.8|179731.8|179855.9|179730.9|179857.2|179732.2|179854.1|179729.1|20
1721724760000|2024-07-23 08:52:40|179856|179731|179855.4|179730.4|179856|179731|179854.8|179729.8|14
1721724770000|2024-07-23 08:52:50|179855.2|179730.2|179852.4|179727.4|179855.2|179730.2|179847.6|179722.6|21
1721724780000|2024-07-23 08:53:00|179854|179729|179852.5|179727.5|179855.8|179730.8|179850.1|179725.1|10
1721724790000|2024-07-23 08:53:10|179856.4|179731.4|179851.9|179726.9|179856.4|179731.4|179849.3|179724.3|6
1721724800000|2024-07-23 08:53:20|179852|179727|179851.4|179726.4|179852|179727|179851.3|179726.3|5
1721724810000|2024-07-23 08:53:30|179850.3|179725.3|179823.6|179698.6|179850.3|179725.3|179807.8|179682.8|12
1721724820000|2024-07-23 08:53:40|179822.7|179697.7|179822.3|179697.3|179823.3|179698.3|179821.7|179696.7|11
1721724830000|2024-07-23 08:53:50|179821.4|179696.4|179821.3|179696.3|179822.9|179697.9|179817.1|179692.1|9
1721724840000|2024-07-23 08:54:00|179821.4|179696.4|179820.9|179695.9|179825|179700|179820.8|179695.8|9
1721724850000|2024-07-23 08:54:10|179821|179696|179821.1|179696.1|179821.8|179696.8|179821|179696|3
1721724860000|2024-07-23 08:54:20|179822|179697|179821.6|179696.6|179822.8|179697.8|179821.3|179696.3|8
1721724870000|2024-07-23 08:54:30|179821.1|179696.1|179821.4|179696.4|179821.4|179696.4|179820.7|179695.7|5
1721724880000|2024-07-23 08:54:40|179821.2|179696.2|179821.4|179696.4|179823.1|179698.1|179821.2|179696.2|4
1721724890000|2024-07-23 08:54:50|179821|179696|179836.5|179711.5|179838.5|179713.5|179804.2|179679.2|10
1721724900000|2024-07-23 08:55:00|179836.1|179711.1|179839.1|179714.1|179839.1|179714.1|179829.6|179704.6|15
1721724910000|2024-07-23 08:55:10|179837.9|179712.9|179835.8|179710.8|179837.9|179712.9|179835.7|179710.7|3
1721724920000|2024-07-23 08:55:20|179836.1|179711.1|179814.8|179689.8|179852.1|179727.1|179814.7|179689.7|24
1721724930000|2024-07-23 08:55:30|179814.6|179689.6|179789|179664|179814.6|179689.6|179782.5|179657.5|22
1721724940000|2024-07-23 08:55:40|179790.5|179665.5|179790.7|179665.7|179793.2|179668.2|179788.7|179663.7|9
1721724950000|2024-07-23 08:55:50|179790.2|179665.2|179790.3|179665.3|179790.5|179665.5|179790.1|179665.1|10
1721724960000|2024-07-23 08:56:00|179790.5|179665.5|179790.2|179665.2|179790.5|179665.5|179784.8|179659.8|18
1721724970000|2024-07-23 08:56:10|179790.3|179665.3|179786|179661|179792.9|179667.9|179786|179661|10
1721724980000|2024-07-23 08:56:20|179785.8|179660.8|179766.9|179641.9|179785.8|179660.8|179766.7|179641.7|20
1721724990000|2024-07-23 08:56:30|179767.3|179642.3|179767.6|179642.6|179774.9|179649.9|179767.3|179642.3|13
1721725000000|2024-07-23 08:56:40|179767.2|179642.2|179768.5|179643.5|179769.1|179644.1|179767.2|179642.2|4
1721725010000|2024-07-23 08:56:50|179768.9|179643.9|179769.6|179644.6|179777.4|179652.4|179766.3|179641.3|18
1721725020000|2024-07-23 08:57:00|179769.4|179644.4|179767.4|179642.4|179769.6|179644.6|179767.4|179642.4|4
1721725030000|2024-07-23 08:57:10|179767.5|179642.5|179765.7|179640.7|179767.5|179642.5|179765.6|179640.6|6
1721725040000|2024-07-23 08:57:20|179765.8|179640.8|179764.6|179639.6|179765.8|179640.8|179759.9|179634.9|15
1721725050000|2024-07-23 08:57:30|179765.1|179640.1|179768.8|179643.8|179768.8|179643.8|179765.1|179640.1|10
1721725060000|2024-07-23 08:57:40|179773.1|179648.1|179772.4|179647.4|179773.6|179648.6|179769.6|179644.6|18
1721725070000|2024-07-23 08:57:50|179771.5|179646.5|179778.1|179653.1|179778.1|179653.1|179771.5|179646.5|15
1721725080000|2024-07-23 08:58:00|179779.1|179654.1|179774.8|179649.8|179787.7|179662.7|179763.5|179638.5|22
1721725090000|2024-07-23 08:58:10|179775|179650|179774.3|179649.3|179775|179650|179774|179649|7
1721725100000|2024-07-23 08:58:20|179774.4|179649.4|179777.9|179652.9|179777.9|179652.9|179774.1|179649.1|16
1721725110000|2024-07-23 08:58:30|179776.8|179651.8|179787.9|179662.9|179791.8|179666.8|179776.6|179651.6|14
1721725120000|2024-07-23 08:58:40|179787.8|179662.8|179785.3|179660.3|179797.8|179672.8|179781.5|179656.5|29
1721725130000|2024-07-23 08:58:50|179785.4|179660.4|179785.5|179660.5|179789.3|179664.3|179785.2|179660.2|21
1721725140000|2024-07-23 08:59:00|179787.1|179662.1|179788.4|179663.4|179792.2|179667.2|179785.6|179660.6|24
1721725150000|2024-07-23 08:59:10|179788.5|179663.5|179785.7|179660.7|179792.7|179667.7|179785.7|179660.7|26
1721725160000|2024-07-23 08:59:20|179786.2|179661.2|179792.8|179667.8|179792.8|179667.8|179785.7|179660.7|23
1721725170000|2024-07-23 08:59:30|179793.2|179668.2|179787.8|179662.8|179795.4|179670.4|179784.9|179659.9|26
1721725180000|2024-07-23 08:59:40|179788.9|179663.9|179779.3|179654.3|179795.4|179670.4|179779.3|179654.3|31
1721725190000|2024-07-23 08:59:50|179780.3|179655.3|179785.3|179660.3|179789.3|179664.3|179780.3|179655.3|21
1721725200000|2024-07-23 09:00:00|179779.8|179654.8|179775.5|179650.5|179781.1|179656.1|179773.5|179648.5|19
1721725210000|2024-07-23 09:00:10|179776.8|179651.8|179765.9|179640.9|179776.9|179651.9|179765.8|179640.8|8
1721725220000|2024-07-23 09:00:20|179765.8|179640.8|179766|179641|179766.5|179641.5|179760.2|179635.2|7
1721725230000|2024-07-23 09:00:30|179766.5|179641.5|179763.9|179638.9|179774.1|179649.1|179763.5|179638.5|12
1721725240000|2024-07-23 09:00:40|179765|179640|179774.8|179649.8|179777.6|179652.6|179765|179640|12
1721725250000|2024-07-23 09:00:50|179777.1|179652.1|179777.4|179652.4|179780.1|179655.1|179774.7|179649.7|24
1721725260000|2024-07-23 09:01:00|179778.1|179653.1|179715|179590|179778.4|179653.4|179713.1|179588.1|25
1721725270000|2024-07-23 09:01:10|179716|179591|179720.2|179595.2|179720.3|179595.3|179714.3|179589.3|12
1721725280000|2024-07-23 09:01:20|179720.3|179595.3|179720|179595|179720.4|179595.4|179720|179595|3
1721725290000|2024-07-23 09:01:30|179720.5|179595.5|179731.9|179606.9|179732.1|179607.1|179720.5|179595.5|15
1721725300000|2024-07-23 09:01:40|179732.1|179607.1|179680.1|179555.1|179734.9|179609.9|179676.9|179551.9|29
1721725310000|2024-07-23 09:01:50|179679.8|179554.8|179677.1|179552.1|179682.9|179557.9|179675.8|179550.8|17
1721725320000|2024-07-23 09:02:00|179678.3|179553.3|179678.2|179553.2|179680.2|179555.2|179673.2|179548.2|18
1721725330000|2024-07-23 09:02:10|179681.6|179556.6|179676.7|179551.7|179681.6|179556.6|179676.2|179551.2|19
1721725340000|2024-07-23 09:02:20|179676.5|179551.5|179674.8|179549.8|179680.5|179555.5|179674.2|179549.2|22
1721725350000|2024-07-23 09:02:30|179679|179554|179679.4|179554.4|179683.3|179558.3|179676.3|179551.3|23
1721725360000|2024-07-23 09:02:40|179676.7|179551.7|179676.4|179551.4|179677.7|179552.7|179676.4|179551.4|9
1721725370000|2024-07-23 09:02:50|179676.6|179551.6|179677.6|179552.6|179683.1|179558.1|179674.9|179549.9|16
1721725380000|2024-07-23 09:03:00|179677.7|179552.7|179676.2|179551.2|179682.6|179557.6|179676.2|179551.2|12
1721725390000|2024-07-23 09:03:10|179675.1|179550.1|179683.2|179558.2|179686.2|179561.2|179672.8|179547.8|17
1721725400000|2024-07-23 09:03:20|179678.7|179553.7|179664.9|179539.9|179680.4|179555.4|179664.9|179539.9|25
1721725410000|2024-07-23 09:03:30|179665.9|179540.9|179653.4|179528.4|179665.9|179540.9|179644|179519|24
1721725420000|2024-07-23 09:03:40|179652.9|179527.9|179644.9|179519.9|179653.2|179528.2|179641.3|179516.3|24
1721725430000|2024-07-23 09:03:50|179645|179520|179646|179521|179646.4|179521.4|179644.7|179519.7|15
1721725440000|2024-07-23 09:04:00|179645.2|179520.2|179641.9|179516.9|179645.7|179520.7|179636.3|179511.3|14
1721725450000|2024-07-23 09:04:10|179641|179516|179639.8|179514.8|179641|179516|179637.8|179512.8|12
1721725460000|2024-07-23 09:04:20|179642.2|179517.2|179640.4|179515.4|179646.7|179521.7|179636.9|179511.9|10
1721725470000|2024-07-23 09:04:30|179641|179516|179618.3|179493.3|179643.1|179518.1|179614.9|179489.9|17
1721725480000|2024-07-23 09:04:40|179618.4|179493.4|179622.4|179497.4|179623.2|179498.2|179618|179493|8
1721725490000|2024-07-23 09:04:50|179622.5|179497.5|179622.4|179497.4|179624.7|179499.7|179617.1|179492.1|10
1721725500000|2024-07-23 09:05:00|179621.6|179496.6|179621.4|179496.4|179622.7|179497.7|179621.1|179496.1|10
1721725510000|2024-07-23 09:05:10|179620.6|179495.6|179613.5|179488.5|179620.6|179495.6|179613.5|179488.5|20
1721725520000|2024-07-23 09:05:20|179614.6|179489.6|179607.3|179482.3|179617.5|179492.5|179605.4|179480.4|16
1721725530000|2024-07-23 09:05:30|179607.6|179482.6|179611.5|179486.5|179612.6|179487.6|179607.6|179482.6|13
1721725540000|2024-07-23 09:05:40|179611.6|179486.6|179605.6|179480.6|179611.6|179486.6|179605.3|179480.3|15
1721725550000|2024-07-23 09:05:50|179606.8|179481.8|179605.6|179480.6|179608.5|179483.5|179601.2|179476.2|21
1721725560000|2024-07-23 09:06:00|179606.7|179481.7|179606.5|179481.5|179609.2|179484.2|179603.8|179478.8|27
1721725570000|2024-07-23 09:06:10|179606.6|179481.6|179617.8|179492.8|179623.7|179498.7|179604.8|179479.8|24
1721725580000|2024-07-23 09:06:20|179617.5|179492.5|179619.5|179494.5|179619.5|179494.5|179616.5|179491.5|18
1721725590000|2024-07-23 09:06:30|179619.7|179494.7|179633.2|179508.2|179634.5|179509.5|179616.5|179491.5|20
1721725600000|2024-07-23 09:06:40|179633|179508|179678.5|179553.5|179680.7|179555.7|179632.7|179507.7|17
1721725610000|2024-07-23 09:06:50|179678.7|179553.7|179681.6|179556.6|179683.9|179558.9|179678.7|179553.7|6
1721725620000|2024-07-23 09:07:00|179680.7|179555.7|179676.5|179551.5|179683.6|179558.6|179676.3|179551.3|20
1721725630000|2024-07-23 09:07:10|179676.8|179551.8|179698|179573|179698.7|179573.7|179676.1|179551.1|9
1721725640000|2024-07-23 09:07:20|179695.6|179570.6|179691.9|179566.9|179698.5|179573.5|179689.9|179564.9|20
1721725650000|2024-07-23 09:07:30|179691.4|179566.4|179692.3|179567.3|179695.6|179570.6|179685|179560|12
1721725660000|2024-07-23 09:07:40|179692.7|179567.7|179693.7|179568.7|179696|179571|179692.3|179567.3|20
1721725670000|2024-07-23 09:07:50|179693.2|179568.2|179694.4|179569.4|179696.2|179571.2|179693|179568|12
1721725680000|2024-07-23 09:08:00|179694.8|179569.8|179709.1|179584.1|179715.8|179590.8|179694.8|179569.8|22
1721725690000|2024-07-23 09:08:10|179707.9|179582.9|179706.9|179581.9|179711.9|179586.9|179706.8|179581.8|20
1721725700000|2024-07-23 09:08:20|179707.9|179582.9|179707.6|179582.6|179708.5|179583.5|179705.8|179580.8|21
1721725710000|2024-07-23 09:08:30|179707.1|179582.1|179715.5|179590.5|179720.5|179595.5|179707.1|179582.1|20
1721725720000|2024-07-23 09:08:40|179715.1|179590.1|179714.9|179589.9|179716.6|179591.6|179711.2|179586.2|9
1721725730000|2024-07-23 09:08:50|179711.2|179586.2|179710.8|179585.8|179714.9|179589.9|179710.6|179585.6|16
1721725740000|2024-07-23 09:09:00|179710.9|179585.9|179705.2|179580.2|179723.7|179598.7|179700.4|179575.4|18
1721725750000|2024-07-23 09:09:10|179705.7|179580.7|179710.6|179585.6|179711.3|179586.3|179704.9|179579.9|7
1721725760000|2024-07-23 09:09:20|179710.4|179585.4|179710.3|179585.3|179711.2|179586.2|179710|179585|8
1721725770000|2024-07-23 09:09:30|179710.7|179585.7|179709.8|179584.8|179710.9|179585.9|179709.8|179584.8|11
1721725780000|2024-07-23 09:09:40|179710.3|179585.3|179703.6|179578.6|179710.3|179585.3|179703|179578|13
1721725790000|2024-07-23 09:09:50|179703.4|179578.4|179694|179569|179703.7|179578.7|179689.3|179564.3|9
1721725800000|2024-07-23 09:10:00|179699.1|179574.1|179698.5|179573.5|179699.1|179574.1|179698.5|179573.5|2
1721725810000|2024-07-23 09:10:10|179699.6|179574.6|179713.5|179588.5|179714.2|179589.2|179699|179574|10
1721725820000|2024-07-23 09:10:20|179713.4|179588.4|179718.2|179593.2|179721.5|179596.5|179708.8|179583.8|11
1721725830000|2024-07-23 09:10:30|179716.8|179591.8|179717.5|179592.5|179718.1|179593.1|179715.5|179590.5|13
1721725840000|2024-07-23 09:10:40|179716.7|179591.7|179716|179591|179716.7|179591.7|179715.9|179590.9|12
1721725850000|2024-07-23 09:10:50|179716.4|179591.4|179700.6|179575.6|179717.4|179592.4|179694.2|179569.2|18
1721725860000|2024-07-23 09:11:00|179700.9|179575.9|179681.4|179556.4|179700.9|179594.5|179644.5|179549.1|16
1721725870000|2024-07-23 09:11:10|179680|179555|179680.2|179555.2|179684.4|179559.4|179680|179555|6
1721725880000|2024-07-23 09:11:20|179684|179559|179686.6|179561.6|179686.6|179561.6|179680.2|179555.2|10
1721725890000|2024-07-23 09:11:30|179686|179561|179667.2|179542.2|179686|179561|179664.7|179539.7|10
1721725900000|2024-07-23 09:11:40|179668.4|179543.4|179670|179545|179673.2|179548.2|179667.2|179542.2|12
1721725910000|2024-07-23 09:11:50|179669.3|179544.3|179667.5|179542.5|179669.3|179544.3|179667.3|179542.3|6
1721725920000|2024-07-23 09:12:00|179667.6|179542.6|179664.9|179539.9|179668.7|179543.7|179664.4|179539.4|10
1721725930000|2024-07-23 09:12:10|179665.6|179540.6|179665.5|179540.5|179665.6|179540.6|179665.1|179540.1|6
1721725940000|2024-07-23 09:12:20|179665.6|179540.6|179665.6|179540.6|179665.6|179540.6|179665.6|179540.6|1
1721725950000|2024-07-23 09:12:30|179665.4|179540.4|179668|179543|179668.7|179543.7|179665.4|179540.4|5
1721725960000|2024-07-23 09:12:40|179668.3|179543.3|179670.9|179545.9|179672.5|179547.5|179667|179542|15
1721725970000|2024-07-23 09:12:50|179671|179546|179671.1|179546.1|179671.1|179546.1|179671|179546|2
1721725980000|2024-07-23 09:13:00|179671.4|179546.4|179666.1|179541.1|179671.4|179546.4|179657.5|179532.5|9
1721725990000|2024-07-23 09:13:10|179665.6|179540.6|179667.4|179542.4|179669.4|179544.4|179665.6|179540.6|25
1721726000000|2024-07-23 09:13:20|179667.8|179542.8|179664.9|179539.9|179671.3|179546.3|179664.6|179539.6|14
1721726010000|2024-07-23 09:13:30|179631.1|179506.1|179631.5|179506.5|179635|179510|179631.1|179506.1|13
1721726020000|2024-07-23 09:13:40|179632.1|179507.1|179633.8|179508.8|179634.9|179509.9|179632.1|179507.1|7
1721726030000|2024-07-23 09:13:50|179634.1|179509.1|179634.8|179509.8|179635|179510|179634.1|179509.1|4
1721726040000|2024-07-23 09:14:00|179634|179509|179634|179509|179634.2|179509.2|179632.9|179507.9|11
1721726050000|2024-07-23 09:14:10|179633.3|179508.3|179633.3|179508.3|179634.3|179509.3|179633.3|179508.3|9
1721726060000|2024-07-23 09:14:20|179633.5|179508.5|179638.1|179513.1|179643|179518|179633.5|179508.5|14
1721726070000|2024-07-23 09:14:30|179638.9|179513.9|179638.4|179513.4|179640.5|179515.5|179638.4|179513.4|4
1721726080000|2024-07-23 09:14:40|179638.1|179513.1|179640.5|179515.5|179640.5|179515.5|179633.6|179508.6|21
1721726090000|2024-07-23 09:14:50|179640.4|179515.4|179638.5|179513.5|179640.4|179515.4|179637.1|179512.1|7
1721726100000|2024-07-23 09:15:00|179638.3|179513.3|179637.4|179512.4|179638.3|179513.3|179637.4|179512.4|5
1721726110000|2024-07-23 09:15:10|179637.6|179512.6|179638.2|179513.2|179638.2|179513.2|179636.8|179511.8|10
1721726120000|2024-07-23 09:15:20|179637.9|179512.9|179634.9|179509.9|179638.2|179513.2|179634.9|179509.9|4
1721726130000|2024-07-23 09:15:30|179636.1|179511.1|179635.3|179510.3|179636.1|179511.1|179634.1|179509.1|7
1721726140000|2024-07-23 09:15:40|179634.5|179509.5|179642.2|179517.2|179652.2|179527.2|179634.5|179509.5|15
1721726150000|2024-07-23 09:15:50|179642.5|179517.5|179628.2|179503.2|179646.8|179521.8|179627.9|179502.9|17
1721726160000|2024-07-23 09:16:00|179628.3|179503.3|179622.9|179497.9|179628.3|179503.3|179622.9|179497.9|9
1721726170000|2024-07-23 09:16:10|179623.9|179498.9|179626.4|179501.4|179630.1|179505.1|179623.6|179498.6|17
1721726180000|2024-07-23 09:16:20|179626.7|179501.7|179625.7|179500.7|179628.3|179503.3|179625.7|179500.7|19
1721726190000|2024-07-23 09:16:30|179628.3|179503.3|179627.4|179502.4|179629.4|179504.4|179626.7|179501.7|9
1721726200000|2024-07-23 09:16:40|179627|179502|179600.7|179475.7|179629.7|179504.7|179599.2|179474.2|15
1721726210000|2024-07-23 09:16:50|179602|179477|179602.7|179477.7|179602.7|179477.7|179601.2|179476.2|3
1721726220000|2024-07-23 09:17:00|179602.9|179477.9|179602.7|179477.7|179602.9|179477.9|179602.7|179477.7|2
1721726230000|2024-07-23 09:17:10|179602|179477|179600.3|179475.3|179602|179477|179598.5|179473.5|5
1721726240000|2024-07-23 09:17:20|179599.6|179474.6|179599.6|179474.6|179599.6|179474.6|179599.2|179474.2|9
1721726250000|2024-07-23 09:17:30|179598.8|179473.8|179599.7|179474.7|179599.7|179474.7|179595.5|179470.5|9
1721726260000|2024-07-23 09:17:40|179598.9|179473.9|179598.9|179473.9|179598.9|179473.9|179598.9|179473.9|1
1721726270000|2024-07-23 09:17:50|179599.6|179474.6|179602.6|179477.6|179602.6|179477.6|179599.1|179474.1|6
1721726280000|2024-07-23 09:18:00|179603.3|179478.3|179603.5|179478.5|179603.5|179478.5|179603.3|179478.3|2
1721726290000|2024-07-23 09:18:10|179603.4|179478.4|179600.9|179475.9|179603.4|179478.4|179596.4|179471.4|12
1721726300000|2024-07-23 09:18:20|179600.1|179475.1|179598.7|179473.7|179600.7|179475.7|179594.9|179469.9|11
1721726310000|2024-07-23 09:18:30|179599.2|179474.2|179596.5|179471.5|179599.2|179474.2|179596.5|179471.5|5
1721726320000|2024-07-23 09:18:40|179595.6|179470.6|179563.5|179438.5|179595.6|179470.6|179562.6|179437.6|5
1721726330000|2024-07-23 09:18:50|179566.6|179441.6|179567.1|179442.1|179567.1|179442.1|179566.6|179441.6|3
1721726340000|2024-07-23 09:19:00|179566.3|179441.3|179553.1|179428.1|179566.3|179441.3|179548.3|179423.3|19
1721726350000|2024-07-23 09:19:10|179554.1|179429.1|179556.8|179431.8|179556.8|179431.8|179552.6|179427.6|9
1721726360000|2024-07-23 09:19:20|179557.9|179432.9|179573.1|179448.1|179574|179449|179557.9|179432.9|21
1721726370000|2024-07-23 09:19:30|179570.6|179445.6|179568.7|179443.7|179572.2|179447.2|179568|179443|14
1721726380000|2024-07-23 09:19:40|179568.8|179443.8|179563.3|179438.3|179568.8|179443.8|179559.4|179434.4|30
1721726390000|2024-07-23 09:19:50|179563.4|179438.4|179572.1|179447.1|179573.8|179448.8|179563.4|179438.4|18
1721726400000|2024-07-23 09:20:00|179572.6|179447.6|179575.9|179450.9|179576.1|179451.1|179572.6|179447.6|9
1721726410000|2024-07-23 09:20:10|179576.3|179451.3|179597.4|179472.4|179599.7|179474.7|179576.3|179451.3|21
1721726420000|2024-07-23 09:20:20|179595.5|179470.5|179601.8|179476.8|179602.2|179477.2|179595.2|179470.2|16
1721726430000|2024-07-23 09:20:30|179602.2|179477.2|179602.1|179477.1|179602.2|179477.2|179600.6|179475.6|7
1721726440000|2024-07-23 09:20:40|179601.8|179476.8|179599|179474|179601.8|179476.8|179594|179469|15
1721726450000|2024-07-23 09:20:50|179598.2|179473.2|179597.4|179472.4|179598.9|179473.9|179597.4|179472.4|6
1721726460000|2024-07-23 09:21:00|179598.1|179473.1|179580|179455|179598.6|179473.6|179577.5|179452.5|18
1721726470000|2024-07-23 09:21:10|179579|179454|179578.6|179453.6|179579.2|179454.2|179577.8|179452.8|8
1721726480000|2024-07-23 09:21:20|179578.4|179453.4|179567.4|179442.4|179578.4|179453.4|179560.1|179435.1|20
1721726490000|2024-07-23 09:21:30|179567|179442|179563.6|179438.6|179567|179442|179562.1|179437.1|7
1721726500000|2024-07-23 09:21:40|179564.2|179439.2|179538.2|179413.2|179564.2|179439.2|179537|179412|9
1721726510000|2024-07-23 09:21:50|179538.7|179413.7|179538.4|179413.4|179538.7|179413.7|179538.4|179413.4|3
1721726520000|2024-07-23 09:22:00|179537.7|179412.7|179538.9|179413.9|179538.9|179413.9|179537.5|179412.5|7
1721726530000|2024-07-23 09:22:10|179537.4|179412.4|179538.9|179413.9|179538.9|179413.9|179537.4|179412.4|5
1721726540000|2024-07-23 09:22:20|179538.6|179413.6|179537.3|179412.3|179538.8|179413.8|179537.3|179412.3|15
1721726550000|2024-07-23 09:22:30|179537.7|179412.7|179537.8|179412.8|179537.9|179412.9|179536.4|179411.4|12
1721726560000|2024-07-23 09:22:40|179538.8|179413.8|179536.7|179411.7|179538.9|179413.9|179536.7|179411.7|8
1721726580000|2024-07-23 09:23:00|179536.6|179411.6|179528.8|179403.8|179536.6|179411.6|179515.5|179390.5|25
1721726590000|2024-07-23 09:23:10|179527.9|179402.9|179529.2|179404.2|179529.7|179404.7|179526.4|179401.4|15
1721726600000|2024-07-23 09:23:20|179529.6|179404.6|179521.2|179396.2|179529.6|179404.6|179517.9|179392.9|20
1721726610000|2024-07-23 09:23:30|179521.4|179396.4|179524.9|179399.9|179526.8|179401.8|179515.8|179390.8|21
1721726620000|2024-07-23 09:23:40|179527.7|179402.7|179528.8|179403.8|179530.4|179405.4|179524.6|179399.6|32
1721726630000|2024-07-23 09:23:50|179528.3|179403.3|179524.2|179399.2|179528.3|179403.3|179521.1|179396.1|24
1721726640000|2024-07-23 09:24:00|179524.9|179399.9|179516.5|179391.5|179525.3|179400.3|179514.6|179389.6|20
1721726650000|2024-07-23 09:24:10|179516.4|179391.4|179516.5|179391.5|179516.5|179391.5|179516.4|179391.4|2
1721726660000|2024-07-23 09:24:20|179516.4|179391.4|179516.4|179391.4|179517.1|179392.1|179516.4|179391.4|5
1721726670000|2024-07-23 09:24:30|179517.2|179392.2|179517.3|179392.3|179517.9|179392.9|179517.2|179392.2|6
1721726680000|2024-07-23 09:24:40|179519.2|179394.2|179506|179381|179519.2|179394.2|179506|179381|10
1721726690000|2024-07-23 09:24:50|179506.2|179381.2|179507.9|179382.9|179507.9|179382.9|179506.2|179381.2|2
1721726700000|2024-07-23 09:25:00|179508|179383|179510|179385|179511.1|179386.1|179508|179383|4
1721726720000|2024-07-23 09:25:20|179509.5|179384.5|179516.5|179391.5|179519.6|179394.6|179508.7|179383.7|11
1721726730000|2024-07-23 09:25:30|179516.2|179391.2|179511.1|179386.1|179516.2|179391.2|179506.1|179381.1|9
1721726740000|2024-07-23 09:25:40|179511.2|179386.2|179512.4|179387.4|179513|179388|179511.2|179386.2|7
1721726750000|2024-07-23 09:25:50|179511.6|179386.6|179517.9|179392.9|179518|179393|179511.4|179386.4|9
1721726760000|2024-07-23 09:26:00|179517.8|179392.8|179533|179408|179538.2|179413.2|179517.6|179392.6|14
1721726770000|2024-07-23 09:26:10|179536.4|179411.4|179534.9|179409.9|179536.4|179411.4|179531.4|179406.4|22
1721726780000|2024-07-23 09:26:20|179533.9|179408.9|179535|179410|179535.7|179410.7|179532.6|179407.6|11
1721726790000|2024-07-23 09:26:30|179533.7|179408.7|179534.4|179409.4|179537.6|179412.6|179533.7|179408.7|10
1721726800000|2024-07-23 09:26:40|179534.5|179409.5|179534.5|179409.5|179534.5|179409.5|179534.5|179409.5|1
1721726810000|2024-07-23 09:26:50|179534.1|179409.1|179535|179410|179535.1|179410.1|179526.8|179401.8|13
1721726820000|2024-07-23 09:27:00|179540.4|179415.4|179533.4|179408.4|179540.7|179415.7|179533|179408|23
1721726830000|2024-07-23 09:27:10|179533.6|179408.6|179536|179411|179540|179415|179532.8|179407.8|21
1721726840000|2024-07-23 09:27:20|179535.8|179410.8|179535.8|179410.8|179535.8|179410.8|179535.4|179410.4|3
1721726850000|2024-07-23 09:27:30|179535.7|179410.7|179538.5|179413.5|179541.5|179416.5|179532.2|179407.2|27
1721726860000|2024-07-23 09:27:40|179540.8|179415.8|179570.5|179445.5|179573.9|179448.9|179538.4|179413.4|27
1721726870000|2024-07-23 09:27:50|179569.6|179444.6|179565.3|179440.3|179571|179446|179565.3|179440.3|8
1721726880000|2024-07-23 09:28:00|179559.6|179434.6|179565.5|179440.5|179565.5|179440.5|179559.6|179434.6|13
1721726890000|2024-07-23 09:28:10|179565.7|179440.7|179565.8|179440.8|179565.8|179440.8|179565.7|179440.7|2
1721726900000|2024-07-23 09:28:20|179565.7|179440.7|179568.2|179443.2|179568.3|179443.3|179565.5|179440.5|6
1721726910000|2024-07-23 09:28:30|179563.3|179438.3|179572.5|179447.5|179572.5|179447.5|179563|179438|28
1721726920000|2024-07-23 09:28:40|179568.9|179443.9|179565.7|179440.7|179569.8|179444.8|179565.3|179440.3|12
1721726930000|2024-07-23 09:28:50|179564.9|179439.9|179565.6|179440.6|179566|179441|179564.9|179439.9|5
1721726940000|2024-07-23 09:29:00|179565.4|179440.4|179569.3|179444.3|179569.3|179444.3|179565|179440|17
1721726950000|2024-07-23 09:29:10|179570.9|179445.9|179566.6|179441.6|179570.9|179445.9|179562.9|179437.9|18
1721726960000|2024-07-23 09:29:20|179566.1|179441.1|179570.2|179445.2|179570.6|179445.6|179566.1|179441.1|8
1721726970000|2024-07-23 09:29:30|179570.4|179445.4|179569.1|179444.1|179573.6|179448.6|179566.5|179441.5|21
1721726980000|2024-07-23 09:29:40|179567.7|179442.7|179568.8|179443.8|179571.3|179446.3|179566.8|179441.8|13
1721726990000|2024-07-23 09:29:50|179569.1|179444.1|179569.8|179444.8|179570.3|179445.3|179564.9|179439.9|21
1721727000000|2024-07-23 09:30:00|179570.4|179445.4|179568.8|179443.8|179570.8|179445.8|179566.9|179441.9|12
1721727010000|2024-07-23 09:30:10|179568.4|179443.4|179568.2|179443.2|179568.6|179443.6|179567.8|179442.8|7
1721727020000|2024-07-23 09:30:20|179569.7|179444.7|179569.7|179444.7|179575.5|179450.5|179564|179439|16
1721727030000|2024-07-23 09:30:30|179569.4|179444.4|179561.7|179436.7|179570.2|179445.2|179557.9|179432.9|23
1721727040000|2024-07-23 09:30:40|179561.8|179436.8|179566.6|179441.6|179569.8|179444.8|179561.8|179436.8|12
1721727050000|2024-07-23 09:30:50|179567.2|179442.2|179576.3|179451.3|179576.3|179451.3|179566.3|179441.3|25
1721727060000|2024-07-23 09:31:00|179577.1|179452.1|179564.1|179439.1|179577.1|179452.1|179561.1|179436.1|8
1721727070000|2024-07-23 09:31:10|179564.3|179439.3|179571.6|179446.6|179575|179450|179564.3|179439.3|17
1721727080000|2024-07-23 09:31:20|179570.4|179445.4|179575.9|179450.9|179578.2|179453.2|179570.4|179445.4|19
1721727090000|2024-07-23 09:31:30|179575.7|179450.7|179574.9|179449.9|179576.6|179451.6|179574.4|179449.4|9
1721727100000|2024-07-23 09:31:40|179573|179448|179548.2|179423.2|179573|179448|179545.9|179420.9|20
1721727110000|2024-07-23 09:31:50|179548.5|179423.5|179543.4|179418.4|179548.5|179423.5|179540.6|179415.6|13
1721727120000|2024-07-23 09:32:00|179541.2|179416.2|179534.9|179409.9|179541.2|179416.2|179533|179408|17
1721727130000|2024-07-23 09:32:10|179536.6|179411.6|179522.7|179397.7|179544.7|179419.7|179519.9|179394.9|25
1721727140000|2024-07-23 09:32:20|179521.1|179396.1|179520.4|179395.4|179525.3|179400.3|179519.8|179394.8|29
1721727150000|2024-07-23 09:32:30|179519.4|179394.4|179513.9|179388.9|179524.5|179399.5|179513.9|179388.9|19
1721727160000|2024-07-23 09:32:40|179515.9|179390.9|179517.2|179392.2|179517.2|179392.2|179515.9|179390.9|5
1721727170000|2024-07-23 09:32:50|179517.3|179392.3|179517.7|179392.7|179518.5|179393.5|179515.9|179390.9|10
1721727180000|2024-07-23 09:33:00|179515.1|179390.1|179517.1|179392.1|179517.1|179392.1|179514|179389|22
1721727190000|2024-07-23 09:33:10|179516.8|179391.8|179504.4|179379.4|179516.8|179391.8|179500.4|179375.4|20
1721727200000|2024-07-23 09:33:20|179504.5|179379.5|179504.6|179379.6|179504.6|179379.6|179504.5|179379.5|2
1721727220000|2024-07-23 09:33:40|179504.4|179379.4|179485.1|179360.1|179505.9|179380.9|179481.5|179356.5|9
1721727230000|2024-07-23 09:33:50|179485.6|179360.6|179488.5|179363.5|179488.7|179363.7|179483.9|179358.9|8
1721727240000|2024-07-23 09:34:00|179488.7|179363.7|179488.3|179363.3|179489.1|179364.1|179485.4|179360.4|12
1721727250000|2024-07-23 09:34:10|179488.6|179363.6|179490.2|179365.2|179490.3|179365.3|179488.2|179363.2|9
1721727260000|2024-07-23 09:34:20|179489.9|179364.9|179493.9|179368.9|179497.4|179372.4|179489.9|179364.9|9
1721727270000|2024-07-23 09:34:30|179494|179369|179493.7|179368.7|179494.1|179369.1|179493.7|179368.7|3
1721727280000|2024-07-23 09:34:40|179494.1|179369.1|179494.6|179369.6|179495.3|179370.3|179491.2|179366.2|5
1721727290000|2024-07-23 09:34:50|179494.2|179369.2|179493.3|179368.3|179494.2|179369.2|179492.4|179367.4|4
1721727300000|2024-07-23 09:35:00|179493.7|179368.7|179501.5|179376.5|179507.3|179382.3|179493.7|179368.7|16
1721727310000|2024-07-23 09:35:10|179503.1|179378.1|179512.2|179387.2|179512.2|179387.2|179502.4|179377.4|11
1721727320000|2024-07-23 09:35:20|179514.4|179389.4|179512.4|179387.4|179519.3|179394.3|179512.2|179387.2|15
1721727330000|2024-07-23 09:35:30|179513.8|179388.8|179516.3|179391.3|179516.6|179391.6|179513.4|179388.4|10
1721727340000|2024-07-23 09:35:40|179515.9|179390.9|179515.6|179390.6|179515.9|179390.9|179515.3|179390.3|5
1721727350000|2024-07-23 09:35:50|179515.4|179390.4|179515.6|179390.6|179515.6|179390.6|179515.4|179390.4|3
1721727360000|2024-07-23 09:36:00|179515.7|179390.7|179536.5|179411.5|179538|179413|179515.7|179390.7|18
1721727370000|2024-07-23 09:36:10|179536.4|179411.4|179536.1|179411.1|179537.5|179412.5|179536.1|179411.1|3
1721727380000|2024-07-23 09:36:20|179536|179411|179535.9|179410.9|179536|179411|179535.9|179410.9|2
1721727390000|2024-07-23 09:36:30|179535.5|179410.5|179535.3|179410.3|179535.5|179410.5|179532.7|179407.7|7
1721727400000|2024-07-23 09:36:40|179534.7|179409.7|179534.7|179409.7|179534.7|179409.7|179534.4|179409.4|7
1721727410000|2024-07-23 09:36:50|179534.1|179409.1|179534.4|179409.4|179534.4|179409.4|179534.1|179409.1|3
1721727420000|2024-07-23 09:37:00|179534|179409|179531.5|179406.5|179534|179409|179531.5|179406.5|10
1721727430000|2024-07-23 09:37:10|179531.6|179406.6|179517.5|179392.5|179531.6|179406.6|179512.2|179387.2|16
1721727440000|2024-07-23 09:37:20|179517.3|179392.3|179515.7|179390.7|179518.1|179393.1|179515.7|179390.7|9
1721727450000|2024-07-23 09:37:30|179516|179391|179503.7|179378.7|179516.8|179391.8|179484.5|179359.5|17
1721727460000|2024-07-23 09:37:40|179503.9|179378.9|179503.1|179378.1|179503.9|179378.9|179493|179368|17
1721727470000|2024-07-23 09:37:50|179503.2|179378.2|179504.2|179379.2|179504.6|179379.6|179501|179376|23
1721727480000|2024-07-23 09:38:00|179504.3|179379.3|179507|179382|179507.3|179382.3|179504.1|179379.1|10
1721727490000|2024-07-23 09:38:10|179507.8|179382.8|179503.1|179378.1|179507.8|179382.8|179497.3|179372.3|17
1721727500000|2024-07-23 09:38:20|179502.3|179377.3|179501.9|179376.9|179502.3|179377.3|179497.1|179372.1|19
1721727510000|2024-07-23 09:38:30|179502.1|179377.1|179499.5|179374.5|179502.6|179377.6|179494.8|179369.8|25
1721727520000|2024-07-23 09:38:40|179499.9|179374.9|179499|179374|179502.8|179377.8|179497.1|179372.1|19
1721727530000|2024-07-23 09:38:50|179499.3|179374.3|179502.1|179377.1|179502.4|179377.4|179494.6|179369.6|20
1721727540000|2024-07-23 09:39:00|179503|179378|179500.4|179375.4|179503.3|179378.3|179499.6|179374.6|19
1721727550000|2024-07-23 09:39:10|179501.6|179376.6|179501.9|179376.9|179503.9|179378.9|179497.2|179372.2|21
1721727560000|2024-07-23 09:39:20|179502.4|179377.4|179499.7|179374.7|179502.9|179377.9|179497.6|179372.6|17
1721727570000|2024-07-23 09:39:30|179498.8|179373.8|179497.7|179372.7|179501.1|179376.1|179496.1|179371.1|22
1721727580000|2024-07-23 09:39:40|179497.9|179372.9|179499.4|179374.4|179500.4|179375.4|179494.7|179369.7|22
1721727590000|2024-07-23 09:39:50|179500.3|179375.3|179499.6|179374.6|179500.7|179375.7|179495.9|179370.9|15
1721727600000|2024-07-23 09:40:00|179497.4|179372.4|179486.6|179361.6|179499.5|179374.5|179485.3|179360.3|31
1721727610000|2024-07-23 09:40:10|179486.5|179361.5|179487.4|179362.4|179488.6|179363.6|179483.2|179358.2|19
1721727620000|2024-07-23 09:40:20|179488.2|179363.2|179481.5|179356.5|179488.9|179363.9|179480.2|179355.2|17
1721727630000|2024-07-23 09:40:30|179482.4|179357.4|179483.6|179358.6|179483.6|179358.6|179480.1|179355.1|9
1721727640000|2024-07-23 09:40:40|179485|179360|179484.9|179359.9|179485|179360|179483.9|179358.9|4
1721727650000|2024-07-23 09:40:50|179484.2|179359.2|179484.3|179359.3|179485|179360|179484.2|179359.2|10
1721727660000|2024-07-23 09:41:00|179485|179360|179487.5|179362.5|179501.6|179376.6|179485|179360|18
1721727670000|2024-07-23 09:41:10|179491.1|179366.1|179492.6|179367.6|179493.8|179368.8|179489.5|179364.5|15
1721727680000|2024-07-23 09:41:20|179493.1|179368.1|179488.4|179363.4|179493.4|179368.4|179483.4|179358.4|18
1721727690000|2024-07-23 09:41:30|179488.9|179363.9|179491.9|179366.9|179491.9|179366.9|179484.4|179359.4|17
1721727700000|2024-07-23 09:41:40|179491.4|179366.4|179480.6|179355.6|179492.1|179367.1|179478.3|179353.3|17
1721727710000|2024-07-23 09:41:50|179480.9|179355.9|179493.4|179368.4|179495.8|179370.8|179480.9|179355.9|18
1721727720000|2024-07-23 09:42:00|179494.4|179369.4|179490.9|179365.9|179496.6|179371.6|179488.4|179363.4|21
1721727730000|2024-07-23 09:42:10|179491.3|179366.3|179490.1|179365.1|179493.4|179368.4|179486.1|179361.1|11
1721727740000|2024-07-23 09:42:20|179490.5|179365.5|179488.7|179363.7|179491.7|179366.7|179487.5|179362.5|13
1721727750000|2024-07-23 09:42:30|179489|179364|179485|179360|179493.6|179368.6|179485|179360|28
1721727760000|2024-07-23 09:42:40|179487.4|179362.4|179492.1|179367.1|179492.3|179367.3|179487.2|179362.2|11
1721727770000|2024-07-23 09:42:50|179489.7|179364.7|179481.3|179356.3|179507.1|179382.1|179479.7|179354.7|11
1721727780000|2024-07-23 09:43:00|179481.7|179356.7|179485|179360|179486|179361|179481.7|179356.7|12
1721727790000|2024-07-23 09:43:10|179485.2|179360.2|179485.2|179360.2|179485.2|179360.2|179485|179360|3
1721727800000|2024-07-23 09:43:20|179481.6|179356.6|179443.6|179318.6|179481.6|179356.6|179440.8|179315.8|9
1721727810000|2024-07-23 09:43:30|179443.8|179318.8|179430.8|179305.8|179444.6|179319.6|179430.8|179305.8|16
1721727820000|2024-07-23 09:43:40|179419.9|179294.9|179420.9|179295.9|179421.8|179296.8|179418.1|179293.1|19
1721727830000|2024-07-23 09:43:50|179427.3|179302.3|179422.7|179297.7|179429.4|179304.4|179422.4|179297.4|10
1721727840000|2024-07-23 09:44:00|179419.4|179294.4|179413.3|179288.3|179419.7|179294.7|179410.7|179285.7|12
1721727850000|2024-07-23 09:44:10|179414.6|179289.6|179422.3|179297.3|179422.9|179297.9|179414.6|179289.6|15
1721727860000|2024-07-23 09:44:20|179422.1|179297.1|179424.5|179299.5|179427.3|179302.3|179422.1|179297.1|24
1721727870000|2024-07-23 09:44:30|179424.8|179299.8|179413.4|179288.4|179426.3|179301.3|179408.5|179283.5|35
1721727880000|2024-07-23 09:44:40|179412|179287|179413.4|179288.4|179420.6|179295.6|179409.6|179284.6|27
1721727890000|2024-07-23 09:44:50|179412.7|179287.7|179413.1|179288.1|179413.1|179288.1|179412.7|179287.7|2
1721727900000|2024-07-23 09:45:00|179412.7|179287.7|179411.9|179286.9|179414.5|179289.5|179409|179284|11
1721727910000|2024-07-23 09:45:10|179412|179287|179415.9|179290.9|179416.5|179291.5|179412|179287|12
1721727920000|2024-07-23 09:45:20|179415.4|179290.4|179413.8|179288.8|179415.9|179290.9|179413.1|179288.1|13
1721727930000|2024-07-23 09:45:30|179415.4|179290.4|179419.8|179294.8|179420|179295|179415.4|179290.4|13
1721727940000|2024-07-23 09:45:40|179420.6|179295.6|179436.8|179311.8|179436.8|179311.8|179420.6|179295.6|13
1721727950000|2024-07-23 09:45:50|179436.6|179311.6|179437.2|179312.2|179437.4|179312.4|179436.6|179311.6|11
1721727960000|2024-07-23 09:46:00|179437.4|179312.4|179438|179313|179438|179313|179437.4|179312.4|4
1721727970000|2024-07-23 09:46:10|179438.4|179313.4|179438|179313|179438.4|179313.4|179437.9|179312.9|7
1721727980000|2024-07-23 09:46:20|179438.1|179313.1|179436.7|179311.7|179438.4|179313.4|179436.7|179311.7|8
1721727990000|2024-07-23 09:46:30|179434.8|179309.8|179435.1|179310.1|179435.1|179310.1|179432.9|179307.9|5
1721728000000|2024-07-23 09:46:40|179437.7|179312.7|179436.5|179311.5|179439.1|179314.1|179434.4|179309.4|5
1721728010000|2024-07-23 09:46:50|179436.1|179311.1|179437.6|179312.6|179437.6|179312.6|179433.9|179308.9|5
1721728020000|2024-07-23 09:47:00|179437.4|179312.4|179488.4|179363.4|179489.5|179364.5|179437.4|179312.4|17
1721728030000|2024-07-23 09:47:10|179488.6|179363.6|179489.6|179364.6|179490.8|179365.8|179484.7|179359.7|16
1721728040000|2024-07-23 09:47:20|179490.3|179365.3|179490.1|179365.1|179490.3|179365.3|179490.1|179365.1|3
1721728050000|2024-07-23 09:47:30|179489.2|179364.2|179490.4|179365.4|179490.6|179365.6|179487.6|179362.6|10
1721728060000|2024-07-23 09:47:40|179490.1|179365.1|179489.6|179364.6|179491.2|179366.2|179489.6|179364.6|9
1721728070000|2024-07-23 09:47:50|179487.1|179362.1|179488.5|179363.5|179490.9|179365.9|179487.1|179362.1|8
1721728080000|2024-07-23 09:48:00|179487.4|179362.4|179484.4|179359.4|179488.3|179363.3|179483.2|179358.2|16
1721728090000|2024-07-23 09:48:10|179483.6|179358.6|179483.1|179358.1|179488.5|179363.5|179469.4|179344.4|16
1721728100000|2024-07-23 09:48:20|179483.6|179358.6|179481.9|179356.9|179483.6|179358.6|179481.5|179356.5|8
1721728110000|2024-07-23 09:48:30|179481.1|179356.1|179481.8|179356.8|179482.5|179357.5|179481.1|179356.1|6
1721728120000|2024-07-23 09:48:40|179481.9|179356.9|179479.6|179354.6|179482.5|179357.5|179479.6|179354.6|9
1721728130000|2024-07-23 09:48:50|179479.7|179354.7|179480.1|179355.1|179481.8|179356.8|179475.6|179350.6|15
1721728140000|2024-07-23 09:49:00|179479.2|179354.2|179475.3|179350.3|179479.2|179354.2|179473.1|179348.1|8
1721728160000|2024-07-23 09:49:20|179474.7|179349.7|179475.3|179350.3|179475.4|179350.4|179474.6|179349.6|9
1721728170000|2024-07-23 09:49:30|179471.6|179346.6|179479.5|179354.5|179479.5|179354.5|179471.6|179346.6|5
1721728180000|2024-07-23 09:49:40|179480.1|179355.1|179480.4|179355.4|179480.4|179355.4|179480.1|179355.1|4
1721728190000|2024-07-23 09:49:50|179479.8|179354.8|179480.3|179355.3|179481.5|179356.5|179477.6|179352.6|6
1721728200000|2024-07-23 09:50:00|179480.4|179355.4|179479.6|179354.6|179480.4|179355.4|179478.4|179353.4|4
1721728210000|2024-07-23 09:50:10|179479|179354|179473|179348|179479.6|179354.6|179471.3|179346.3|16
1721728220000|2024-07-23 09:50:20|179473.7|179348.7|179474.9|179349.9|179477.5|179352.5|179473.7|179348.7|33
1721728230000|2024-07-23 09:50:30|179475.8|179350.8|179480.6|179355.6|179483|179358|179473.2|179348.2|18
1721728240000|2024-07-23 09:50:40|179478.6|179353.6|179473.1|179348.1|179478.6|179353.6|179471.4|179346.4|21
1721728250000|2024-07-23 09:50:50|179474.9|179349.9|179475.3|179350.3|179475.3|179350.3|179474.9|179349.9|2
1721728260000|2024-07-23 09:51:00|179474.7|179349.7|179472|179347|179475.3|179350.3|179466.5|179341.5|10
1721728270000|2024-07-23 09:51:10|179472.4|179347.4|179473.7|179348.7|179473.7|179348.7|179472.4|179347.4|3
1721728280000|2024-07-23 09:51:20|179473.2|179348.2|179472|179347|179473.2|179348.2|179472|179347|2
1721728290000|2024-07-23 09:51:30|179472.2|179347.2|179472.4|179347.4|179474.6|179349.6|179468.4|179343.4|5
1721728300000|2024-07-23 09:51:40|179471.9|179346.9|179459.2|179334.2|179471.9|179346.9|179451.5|179326.5|9
1721728310000|2024-07-23 09:51:50|179459|179334|179459|179334|179466.8|179341.8|179451|179326|19
1721728320000|2024-07-23 09:52:00|179459.1|179334.1|179461.8|179336.8|179463.8|179338.8|179459.1|179334.1|10
1721728330000|2024-07-23 09:52:10|179461.3|179336.3|179467.8|179342.8|179467.8|179342.8|179460.3|179335.3|6
1721728340000|2024-07-23 09:52:20|179469.3|179344.3|179470.8|179345.8|179471.1|179346.1|179469.3|179344.3|8
1721728350000|2024-07-23 09:52:30|179471.6|179346.6|179475.6|179350.6|179475.6|179350.6|179470.8|179345.8|13
1721728360000|2024-07-23 09:52:40|179476.4|179351.4|179476.2|179351.2|179476.4|179351.4|179475.7|179350.7|4
1721728370000|2024-07-23 09:52:50|179476.1|179351.1|179471.9|179346.9|179476.1|179351.1|179469.1|179344.1|12
1721728380000|2024-07-23 09:53:00|179472.2|179347.2|179472.2|179347.2|179472.2|179347.2|179472.2|179347.2|1
1721728390000|2024-07-23 09:53:10|179473.1|179348.1|179472.1|179347.1|179473.1|179348.1|179471.6|179346.6|11
1721728400000|2024-07-23 09:53:20|179472.7|179347.7|179481.4|179356.4|179482.3|179357.3|179472.7|179347.7|6
1721728410000|2024-07-23 09:53:30|179481.5|179356.5|179491.2|179366.2|179491.2|179366.2|179476.9|179351.9|8
1721728420000|2024-07-23 09:53:40|179492.2|179367.2|179500.5|179375.5|179504.1|179379.1|179490.9|179365.9|5
1721728430000|2024-07-23 09:53:50|179501.3|179376.3|179504|179379|179504|179379|179501.3|179376.3|8
1721728440000|2024-07-23 09:54:00|179503.5|179378.5|179494.4|179369.4|179503.9|179378.9|179493.6|179368.6|8
1721728450000|2024-07-23 09:54:10|179495.2|179370.2|179494.2|179369.2|179495.3|179370.3|179493.9|179368.9|6
1721728460000|2024-07-23 09:54:20|179494.3|179369.3|179494.2|179369.2|179495|179370|179494|179369|8
1721728470000|2024-07-23 09:54:30|179495.2|179370.2|179497.7|179372.7|179504.9|179379.9|179495.2|179370.2|8
1721728480000|2024-07-23 09:54:40|179497.8|179372.8|179497.6|179372.6|179497.8|179372.8|179497.6|179372.6|2
1721728490000|2024-07-23 09:54:50|179497.7|179372.7|179490.9|179365.9|179497.7|179372.7|179484.3|179359.3|10
1721728500000|2024-07-23 09:55:00|179491|179366|179491.6|179366.6|179494.9|179369.9|179491|179366|4
1721728510000|2024-07-23 09:55:10|179489.9|179364.9|179489.3|179364.3|179490|179365|179487.3|179362.3|9
1721728520000|2024-07-23 09:55:20|179489.5|179364.5|179490.5|179365.5|179490.5|179365.5|179489.5|179364.5|6
1721728530000|2024-07-23 09:55:30|179492.6|179367.6|179504.3|179379.3|179505|179380|179492.6|179367.6|8
1721728540000|2024-07-23 09:55:40|179503.6|179378.6|179506.9|179381.9|179508.4|179383.4|179503.2|179378.2|13
1721728550000|2024-07-23 09:55:50|179506.5|179381.5|179504.2|179379.2|179506.6|179381.6|179504.2|179379.2|7
1721728560000|2024-07-23 09:56:00|179504.4|179379.4|179501.7|179376.7|179504.9|179379.9|179501.2|179376.2|16
1721728570000|2024-07-23 09:56:10|179501.5|179376.5|179498.3|179373.3|179501.8|179376.8|179494.5|179369.5|15
1721728580000|2024-07-23 09:56:20|179499.2|179374.2|179503.9|179378.9|179504.2|179379.2|179499.2|179374.2|14
1721728590000|2024-07-23 09:56:30|179504.3|179379.3|179501.5|179376.5|179504.3|179379.3|179500.8|179375.8|9
1721728600000|2024-07-23 09:56:40|179501.7|179376.7|179499.2|179374.2|179501.7|179376.7|179497.1|179372.1|10
1721728610000|2024-07-23 09:56:50|179499.4|179374.4|179521.4|179396.4|179525|179400|179498.8|179373.8|19
1721728620000|2024-07-23 09:57:00|179521.5|179396.5|179530.9|179405.9|179530.9|179405.9|179521|179396|12
1721728630000|2024-07-23 09:57:10|179531|179406|179532.2|179407.2|179532.7|179407.7|179531|179406|9
1721728640000|2024-07-23 09:57:20|179532.3|179407.3|179532.8|179407.8|179533|179408|179532.3|179407.3|7
1721728650000|2024-07-23 09:57:30|179533.9|179408.9|179534.3|179409.3|179536.1|179411.1|179533.6|179408.6|9
1721728660000|2024-07-23 09:57:40|179535.5|179410.5|179533.3|179408.3|179535.5|179410.5|179533.3|179408.3|3
1721728670000|2024-07-23 09:57:50|179533.9|179408.9|179531.2|179406.2|179535.7|179410.7|179531|179406|15
1721728680000|2024-07-23 09:58:00|179532.7|179407.7|179532.5|179407.5|179535.8|179410.8|179530|179405|11
1721728690000|2024-07-23 09:58:10|179532.4|179407.4|179531.8|179406.8|179532.7|179407.7|179531.7|179406.7|11
1721728700000|2024-07-23 09:58:20|179532.7|179407.7|179532.2|179407.2|179533.1|179408.1|179531.8|179406.8|9
1721728710000|2024-07-23 09:58:30|179532.7|179407.7|179531.6|179406.6|179535.2|179410.2|179528.7|179403.7|12
1721728720000|2024-07-23 09:58:40|179531.8|179406.8|179526.8|179401.8|179532.6|179407.6|179526.8|179401.8|13
1721728730000|2024-07-23 09:58:50|179527.3|179402.3|179530|179405|179530|179405|179527.3|179402.3|7
1721728740000|2024-07-23 09:59:00|179529.5|179404.5|179528.1|179403.1|179529.7|179404.7|179526.9|179401.9|20
1721728750000|2024-07-23 09:59:10|179527.9|179402.9|179527.9|179402.9|179527.9|179402.9|179526.6|179401.6|9
1721728760000|2024-07-23 09:59:20|179526.6|179401.6|179526.9|179401.9|179527.5|179402.5|179525.8|179400.8|11
1721728770000|2024-07-23 09:59:30|179526.2|179401.2|179526.7|179401.7|179527.1|179402.1|179526.1|179401.1|4
1721728780000|2024-07-23 09:59:40|179527|179402|179526.8|179401.8|179527.7|179402.7|179526.8|179401.8|5
1721728790000|2024-07-23 09:59:50|179526.7|179401.7|179486.6|179361.6|179526.7|179401.7|179486.6|179361.6|27
1721728800000|2024-07-23 10:00:00|179485.3|179360.3|179496.2|179371.2|179496.4|179371.4|179482.6|179357.6|24
1721728810000|2024-07-23 10:00:10|179497.9|179372.9|179500.6|179375.6|179500.7|179375.7|179497.9|179372.9|8
1721728820000|2024-07-23 10:00:20|179500|179375|179500|179375|179501.8|179376.8|179498.2|179373.2|16
1721728830000|2024-07-23 10:00:30|179499.9|179374.9|179495.4|179370.4|179499.9|179374.9|179494.6|179369.6|4
1721728840000|2024-07-23 10:00:40|179497.4|179372.4|179486.6|179361.6|179499.9|179374.9|179478.7|179353.7|20
1721728850000|2024-07-23 10:00:50|179486.7|179361.7|179488.4|179363.4|179488.4|179363.4|179486.7|179361.7|6
1721728860000|2024-07-23 10:01:00|179487.9|179362.9|179480.9|179355.9|179488.3|179363.3|179476.7|179351.7|13
1721728870000|2024-07-23 10:01:10|179481.3|179356.3|179479.7|179354.7|179495|179370|179478.6|179353.6|15
1721728880000|2024-07-23 10:01:20|179481.1|179356.1|179487|179362|179487.2|179362.2|179481.1|179356.1|12
1721728890000|2024-07-23 10:01:30|179487.2|179362.2|179489.2|179364.2|179490.7|179365.7|179486.4|179361.4|9
1721728900000|2024-07-23 10:01:40|179488.2|179363.2|179485.2|179360.2|179488.8|179363.8|179479.2|179354.2|15
1721728910000|2024-07-23 10:01:50|179483|179358|179485.6|179360.6|179487.4|179362.4|179477.5|179352.5|16
1721728920000|2024-07-23 10:02:00|179485.3|179360.3|179474.6|179349.6|179485.6|179360.6|179471.6|179346.6|26
1721728930000|2024-07-23 10:02:10|179474.5|179349.5|179468.9|179343.9|179476.9|179351.9|179465.6|179340.6|19
1721728940000|2024-07-23 10:02:20|179468|179343|179468|179343|179468.7|179343.7|179468|179343|3
1721728950000|2024-07-23 10:02:30|179468.2|179343.2|179465.7|179340.7|179468.5|179343.5|179463.6|179338.6|16
1721728960000|2024-07-23 10:02:40|179466.4|179341.4|179466.8|179341.8|179467.1|179342.1|179462.5|179337.5|11
1721728970000|2024-07-23 10:02:50|179466.1|179341.1|179466.3|179341.3|179468|179343|179466|179341|14
1721728980000|2024-07-23 10:03:00|179469.4|179344.4|179478.9|179353.9|179485.2|179360.2|179467.8|179342.8|14
1721728990000|2024-07-23 10:03:10|179477.1|179352.1|179481.6|179356.6|179481.6|179356.6|179477|179352|12
1721729000000|2024-07-23 10:03:20|179482|179357|179479.8|179354.8|179482|179357|179478.3|179353.3|15
1721729010000|2024-07-23 10:03:30|179479.1|179354.1|179471.8|179346.8|179479.1|179354.1|179469.1|179344.1|20
1721729020000|2024-07-23 10:03:40|179473.9|179348.9|179473.5|179348.5|179474.3|179349.3|179468.5|179343.5|19
1721729030000|2024-07-23 10:03:50|179473.2|179348.2|179468.5|179343.5|179473.4|179348.4|179466.5|179341.5|18
1721729040000|2024-07-23 10:04:00|179468|179343|179468.6|179343.6|179469.3|179344.3|179467.4|179342.4|7
1721729050000|2024-07-23 10:04:10|179469.5|179344.5|179469.3|179344.3|179469.5|179344.5|179468.8|179343.8|3
1721729060000|2024-07-23 10:04:20|179468.6|179343.6|179467.7|179342.7|179469.4|179344.4|179467.7|179342.7|6
1721729070000|2024-07-23 10:04:30|179468|179343|179465.8|179340.8|179468|179343|179464.2|179339.2|8
1721729080000|2024-07-23 10:04:40|179466|179341|179465.7|179340.7|179466.8|179341.8|179465.7|179340.7|7
1721729090000|2024-07-23 10:04:50|179468.3|179343.3|179467|179342|179468.3|179343.3|179463.2|179338.2|11
1721729100000|2024-07-23 10:05:00|179466.3|179341.3|179464.4|179339.4|179467.7|179342.7|179463|179338|20
1721729110000|2024-07-23 10:05:10|179469.9|179344.9|179467.5|179342.5|179469.9|179344.9|179466.3|179341.3|12
1721729120000|2024-07-23 10:05:20|179467|179342|179465.8|179340.8|179467|179342|179465.5|179340.5|5
1721729130000|2024-07-23 10:05:30|179465.5|179340.5|179465.7|179340.7|179466|179341|179464.5|179339.5|10
1721729140000|2024-07-23 10:05:40|179465.4|179340.4|179470.1|179345.1|179470.1|179345.1|179465.4|179340.4|9
1721729150000|2024-07-23 10:05:50|179464.7|179339.7|179464.8|179339.8|179464.8|179339.8|179464|179339|4
1721729160000|2024-07-23 10:06:00|179465.8|179340.8|179468.9|179343.9|179468.9|179343.9|179464.4|179339.4|9
1721729170000|2024-07-23 10:06:10|179469|179344|179469.1|179344.1|179469.1|179344.1|179468.1|179343.1|3
1721729180000|2024-07-23 10:06:20|179468.4|179343.4|179469.7|179344.7|179475.3|179350.3|179468.4|179343.4|13
1721729190000|2024-07-23 10:06:30|179470|179345|179469.1|179344.1|179470|179345|179468.2|179343.2|7
1721729200000|2024-07-23 10:06:40|179468.7|179343.7|179481.1|179356.1|179486.6|179361.6|179468.7|179343.7|25
1721729210000|2024-07-23 10:06:50|179479.5|179354.5|179478.6|179353.6|179482|179357|179475.4|179350.4|28
1721729220000|2024-07-23 10:07:00|179478.3|179353.3|179480.7|179355.7|179480.9|179355.9|179477.2|179352.2|17
1721729230000|2024-07-23 10:07:10|179480.8|179355.8|179481.4|179356.4|179482.4|179357.4|179476.9|179351.9|19
1721729240000|2024-07-23 10:07:20|179480.8|179355.8|179475.5|179350.5|179481.2|179356.2|179475.5|179350.5|10
1721729250000|2024-07-23 10:07:30|179478.6|179353.6|179476.7|179351.7|179480.9|179355.9|179476.7|179351.7|17
1721729260000|2024-07-23 10:07:40|179477.7|179352.7|179480.3|179355.3|179480.5|179355.5|179477.4|179352.4|10
1721729270000|2024-07-23 10:07:50|179478.8|179353.8|179480.4|179355.4|179481.1|179356.1|179475.9|179350.9|13
1721729280000|2024-07-23 10:08:00|179482.1|179357.1|179503|179378|179503.8|179378.8|179481.8|179356.8|26
1721729290000|2024-07-23 10:08:10|179503.1|179378.1|179505.2|179380.2|179506.5|179381.5|179502|179377|15
1721729300000|2024-07-23 10:08:20|179503.4|179378.4|179507.5|179382.5|179508.5|179383.5|179503.4|179378.4|18
1721729310000|2024-07-23 10:08:30|179507.3|179382.3|179503.2|179378.2|179507.5|179382.5|179503|179378|13
1721729320000|2024-07-23 10:08:40|179503.6|179378.6|179502.7|179377.7|179503.6|179378.6|179502.7|179377.7|7
1721729330000|2024-07-23 10:08:50|179501.9|179376.9|179502.1|179377.1|179502.1|179377.1|179501.9|179376.9|2
1721729340000|2024-07-23 10:09:00|179501.9|179376.9|179497.9|179372.9|179501.9|179376.9|179493.8|179368.8|21
1721729350000|2024-07-23 10:09:10|179494.7|179369.7|179477|179352|179496.7|179371.7|179477|179352|22
1721729360000|2024-07-23 10:09:20|179477.2|179352.2|179484.3|179359.3|179484.9|179359.9|179475.9|179350.9|27
1721729370000|2024-07-23 10:09:30|179484.8|179359.8|179481|179356|179486.8|179361.8|179478.8|179353.8|19
1721729380000|2024-07-23 10:09:40|179482.7|179357.7|179497.5|179372.5|179501|179376|179482.7|179357.7|21
1721729390000|2024-07-23 10:09:50|179497.8|179372.8|179499.3|179374.3|179502.1|179377.1|179492.3|179367.3|25
1721729400000|2024-07-23 10:10:00|179499.6|179374.6|179504.2|179379.2|179504.3|179379.3|179498.2|179373.2|17
1721729410000|2024-07-23 10:10:10|179503.5|179378.5|179500.9|179375.9|179503.5|179378.5|179497.7|179372.7|14
1721729420000|2024-07-23 10:10:20|179501.6|179376.6|179504.5|179379.5|179504.5|179379.5|179497.6|179372.6|22
1721729430000|2024-07-23 10:10:30|179504.8|179379.8|179505.3|179380.3|179505.3|179380.3|179501|179376|8
1721729440000|2024-07-23 10:10:40|179506.9|179381.9|179505.6|179380.6|179506.9|179381.9|179505.1|179380.1|8
1721729450000|2024-07-23 10:10:50|179506.1|179381.1|179506.9|179381.9|179507|179382|179506.1|179381.1|4
1721729460000|2024-07-23 10:11:00|179505.6|179380.6|179506.1|179381.1|179507.3|179382.3|179505.6|179380.6|20
1721729470000|2024-07-23 10:11:10|179507.2|179382.2|179510.2|179385.2|179510.2|179385.2|179503.6|179378.6|20
1721729480000|2024-07-23 10:11:20|179506.8|179381.8|179507.6|179382.6|179507.6|179382.6|179498.6|179373.6|12
1721729490000|2024-07-23 10:11:30|179501.6|179376.6|179501.1|179376.1|179502.2|179377.2|179498.1|179373.1|10
1721729500000|2024-07-23 10:11:40|179501.4|179376.4|179500.4|179375.4|179502.4|179377.4|179499.9|179374.9|18
1721729510000|2024-07-23 10:11:50|179498.5|179373.5|179504.2|179379.2|179506.5|179381.5|179498.5|179373.5|18
1721729520000|2024-07-23 10:12:00|179504.3|179379.3|179504.2|179379.2|179504.3|179379.3|179504.2|179379.2|2
1721729530000|2024-07-23 10:12:10|179504.1|179379.1|179489.6|179364.6|179504.1|179379.1|179485.2|179360.2|15
1721729540000|2024-07-23 10:12:20|179489.4|179364.4|179485.5|179360.5|179490.8|179365.8|179477.5|179352.5|20
1721729550000|2024-07-23 10:12:30|179485.4|179360.4|179479.6|179354.6|179485.4|179360.4|179478.9|179353.9|14
1721729560000|2024-07-23 10:12:40|179480.1|179355.1|179480|179355|179480.8|179355.8|179475.1|179350.1|11
1721729570000|2024-07-23 10:12:50|179479.5|179354.5|179469.7|179344.7|179480.1|179355.1|179468.4|179343.4|9
1721729580000|2024-07-23 10:13:00|179471|179346|179473.3|179348.3|179473.6|179348.6|179470.4|179345.4|15
1721729590000|2024-07-23 10:13:10|179473.4|179348.4|179472.6|179347.6|179473.4|179348.4|179472.6|179347.6|8
1721729600000|2024-07-23 10:13:20|179472.7|179347.7|179472|179347|179475.6|179350.6|179471.8|179346.8|14
1721729610000|2024-07-23 10:13:30|179472.1|179347.1|179469.4|179344.4|179472.2|179347.2|179469.1|179344.1|9
1721729620000|2024-07-23 10:13:40|179470|179345|179469.2|179344.2|179470|179345|179468|179343|10
1721729630000|2024-07-23 10:13:50|179470.4|179345.4|179470.1|179345.1|179471.2|179346.2|179468.9|179343.9|13
1721729640000|2024-07-23 10:14:00|179468.9|179343.9|179470.9|179345.9|179470.9|179345.9|179468.9|179343.9|9
1721729650000|2024-07-23 10:14:10|179471.2|179346.2|179473.1|179348.1|179474.6|179349.6|179470.9|179345.9|13
1721729660000|2024-07-23 10:14:20|179473.9|179348.9|179473.9|179348.9|179473.9|179348.9|179473.5|179348.5|4
1721729670000|2024-07-23 10:14:30|179472.5|179347.5|179467.5|179342.5|179472.5|179347.5|179467.5|179342.5|18
1721729680000|2024-07-23 10:14:40|179467.3|179342.3|179469.3|179344.3|179469.5|179344.5|179467.3|179342.3|7
1721729690000|2024-07-23 10:14:50|179470.1|179345.1|179469.5|179344.5|179470.1|179345.1|179469.5|179344.5|2
1721729700000|2024-07-23 10:15:00|179471.1|179346.1|179471.2|179346.2|179471.5|179346.5|179469.1|179344.1|8
1721729710000|2024-07-23 10:15:10|179467.2|179342.2|179466.6|179341.6|179469.7|179344.7|179466.6|179341.6|15
1721729720000|2024-07-23 10:15:20|179468.1|179343.1|179468.3|179343.3|179469|179344|179467.5|179342.5|7
1721729730000|2024-07-23 10:15:30|179468.2|179343.2|179468.2|179343.2|179468.3|179343.3|179468.2|179343.2|3
1721729740000|2024-07-23 10:15:40|179468.1|179343.1|179469.9|179344.9|179470|179345|179468.1|179343.1|9
1721729750000|2024-07-23 10:15:50|179470.4|179345.4|179470.7|179345.7|179471.4|179346.4|179469.9|179344.9|9
1721729760000|2024-07-23 10:16:00|179470.2|179345.2|179470.5|179345.5|179470.5|179345.5|179470.2|179345.2|4
1721729770000|2024-07-23 10:16:10|179469.8|179344.8|179469.1|179344.1|179469.8|179344.8|179467.1|179342.1|11
1721729780000|2024-07-23 10:16:20|179469.6|179344.6|179471.2|179346.2|179471.2|179346.2|179469.6|179344.6|5
1721729790000|2024-07-23 10:16:30|179471.7|179346.7|179472.1|179347.1|179472.6|179347.6|179471.2|179346.2|6
1721729800000|2024-07-23 10:16:40|179473.7|179348.7|179495.4|179370.4|179498|179373|179473.7|179348.7|9
1721729810000|2024-07-23 10:16:50|179495.8|179370.8|179496.6|179371.6|179496.6|179371.6|179495.4|179370.4|4
1721729820000|2024-07-23 10:17:00|179498.3|179373.3|179501|179376|179501|179376|179497.2|179372.2|19
1721729830000|2024-07-23 10:17:10|179497.7|179372.7|179497.1|179372.1|179500.5|179375.5|179496.7|179371.7|26
1721729840000|2024-07-23 10:17:20|179497.5|179372.5|179496.7|179371.7|179500|179375|179496.5|179371.5|9
1721729850000|2024-07-23 10:17:30|179497.6|179372.6|179495.3|179370.3|179497.7|179372.7|179495.3|179370.3|9
1721729860000|2024-07-23 10:17:40|179495.8|179370.8|179496.2|179371.2|179496.2|179371.2|179495.8|179370.8|2
1721729870000|2024-07-23 10:17:50|179496.8|179371.8|179496.6|179371.6|179496.8|179371.8|179496.6|179371.6|2
1721729880000|2024-07-23 10:18:00|179496.8|179371.8|179495.2|179370.2|179496.8|179371.8|179494.7|179369.7|9
1721729890000|2024-07-23 10:18:10|179495.1|179370.1|179495.1|179370.1|179495.1|179370.1|179495.1|179370.1|1
1721729900000|2024-07-23 10:18:20|179495.7|179370.7|179494.9|179369.9|179495.7|179370.7|179494.9|179369.9|8
1721729910000|2024-07-23 10:18:30|179494.2|179369.2|179494.7|179369.7|179495.6|179370.6|179494.2|179369.2|6
1721729920000|2024-07-23 10:18:40|179495|179370|179493.6|179368.6|179495|179370|179493.6|179368.6|3
1721729930000|2024-07-23 10:18:50|179494.3|179369.3|179498|179373|179498|179373|179493.8|179368.8|9
1721729940000|2024-07-23 10:19:00|179498.5|179373.5|179495.7|179370.7|179498.5|179373.5|179495.1|179370.1|9
1721729950000|2024-07-23 10:19:10|179495.6|179370.6|179495.6|179370.6|179495.6|179370.6|179495.6|179370.6|1
1721729960000|2024-07-23 10:19:20|179496.2|179371.2|179493.9|179368.9|179496.2|179371.2|179493.5|179368.5|3
1721729970000|2024-07-23 10:19:30|179494.2|179369.2|179501.1|179376.1|179504.4|179379.4|179494.1|179369.1|22
1721729980000|2024-07-23 10:19:40|179502|179377|179530.8|179405.8|179536|179411|179501.2|179376.2|15
1721729990000|2024-07-23 10:19:50|179530.1|179405.1|179539|179414|179542.9|179417.9|179529.6|179404.6|17
1721730000000|2024-07-23 10:20:00|179537|179412|179533.1|179408.1|179537|179412|179533|179408|18
1721730010000|2024-07-23 10:20:10|179533.8|179408.8|179532.8|179407.8|179537.2|179412.2|179527.9|179402.9|21
1721730020000|2024-07-23 10:20:20|179532.5|179407.5|179534|179409|179534|179409|179532.4|179407.4|10
1721730030000|2024-07-23 10:20:30|179535.5|179410.5|179533.2|179408.2|179536.9|179411.9|179533.2|179408.2|11
1721730040000|2024-07-23 10:20:40|179533.1|179408.1|179534|179409|179534.7|179409.7|179530.1|179405.1|12
1721730050000|2024-07-23 10:20:50|179533.5|179408.5|179532.9|179407.9|179533.5|179408.5|179529.8|179404.8|14
1721730060000|2024-07-23 10:21:00|179532.8|179407.8|179532.9|179407.9|179535.6|179410.6|179529.9|179404.9|21
1721730070000|2024-07-23 10:21:10|179533.2|179408.2|179534.3|179409.3|179536.4|179411.4|179531.4|179406.4|20
1721730080000|2024-07-23 10:21:20|179534.1|179409.1|179534.9|179409.9|179535|179410|179534.1|179409.1|9
1721730090000|2024-07-23 10:21:30|179534.8|179409.8|179531.6|179406.6|179534.8|179409.8|179530.7|179405.7|19
1721730100000|2024-07-23 10:21:40|179533.7|179408.7|179531.7|179406.7|179534.5|179409.5|179531.7|179406.7|7
1721730110000|2024-07-23 10:21:50|179532.5|179407.5|179531.9|179406.9|179534.1|179409.1|179531.4|179406.4|12
1721730120000|2024-07-23 10:22:00|179533.2|179408.2|179543|179418|179545.2|179420.2|179532.1|179407.1|24
1721730130000|2024-07-23 10:22:10|179543.3|179418.3|179541.2|179416.2|179543.3|179418.3|179541.2|179416.2|5
1721730140000|2024-07-23 10:22:20|179541.9|179416.9|179536.2|179411.2|179542.8|179417.8|179531.6|179406.6|22
1721730150000|2024-07-23 10:22:30|179535.2|179410.2|179540.6|179415.6|179541.3|179416.3|179529.9|179404.9|27
1721730160000|2024-07-23 10:22:40|179541.3|179416.3|179552.8|179427.8|179557.4|179432.4|179537.4|179412.4|32
1721730170000|2024-07-23 10:22:50|179553.5|179428.5|179555.2|179430.2|179555.4|179430.4|179549.8|179424.8|7
1721730180000|2024-07-23 10:23:00|179554.6|179429.6|179555.2|179430.2|179555.4|179430.4|179554.5|179429.5|7
1721730190000|2024-07-23 10:23:10|179555.6|179430.6|179555.7|179430.7|179555.7|179430.7|179554.7|179429.7|7
1721730200000|2024-07-23 10:23:20|179556|179431|179554.4|179429.4|179556.5|179431.5|179553.2|179428.2|7
1721730210000|2024-07-23 10:23:30|179554.6|179429.6|179554.6|179429.6|179554.6|179429.6|179554.6|179429.6|1
1721730220000|2024-07-23 10:23:40|179555.9|179430.9|179555.3|179430.3|179556.3|179431.3|179555.3|179430.3|6
1721730230000|2024-07-23 10:23:50|179556.4|179431.4|179556.8|179431.8|179556.8|179431.8|179556.4|179431.4|2
1721730240000|2024-07-23 10:24:00|179556.4|179431.4|179554.4|179429.4|179556.4|179431.4|179554.4|179429.4|9
1721730250000|2024-07-23 10:24:10|179556|179431|179557.4|179432.4|179557.6|179432.6|179556|179431|8
1721730260000|2024-07-23 10:24:20|179556.5|179431.5|179556.5|179431.5|179557.2|179432.2|179556.5|179431.5|6
1721730270000|2024-07-23 10:24:30|179557.1|179432.1|179547.4|179422.4|179557.6|179432.6|179547.2|179422.2|9
1721730280000|2024-07-23 10:24:40|179548.3|179423.3|179547.3|179422.3|179551.3|179426.3|179547.3|179422.3|16
1721730290000|2024-07-23 10:24:50|179549|179424|179546.9|179421.9|179554.3|179429.3|179546.9|179421.9|14
1721730300000|2024-07-23 10:25:00|179550.2|179425.2|179549.8|179424.8|179550.2|179425.2|179546.8|179421.8|17
1721730310000|2024-07-23 10:25:10|179549.6|179424.6|179549|179424|179549.6|179424.6|179548.4|179423.4|9
1721730320000|2024-07-23 10:25:20|179551.5|179426.5|179548.6|179423.6|179554.7|179429.7|179548.5|179423.5|11
1721730330000|2024-07-23 10:25:30|179548.9|179423.9|179594.5|179469.5|179595.4|179470.4|179548.9|179423.9|15
1721730340000|2024-07-23 10:25:40|179595|179470|179595|179470|179595|179470|179595|179470|1
1721730350000|2024-07-23 10:25:50|179596.8|179471.8|179625.6|179500.6|179626.4|179501.4|179596.8|179471.8|14
1721730360000|2024-07-23 10:26:00|179625.8|179500.8|179659.6|179534.6|179668.6|179543.6|179625.3|179500.3|30
1721730370000|2024-07-23 10:26:10|179659.1|179534.1|179670.2|179545.2|179672.5|179547.5|179658.5|179533.5|19
1721730380000|2024-07-23 10:26:20|179671|179546|179696.3|179571.3|179696.5|179571.5|179671|179546|27
1721730390000|2024-07-23 10:26:30|179697.1|179572.1|179694.3|179569.3|179697.4|179572.4|179693.2|179568.2|35
1721730400000|2024-07-23 10:26:40|179694.9|179569.9|179697.2|179572.2|179697.7|179572.7|179694.1|179569.1|38
1721730410000|2024-07-23 10:26:50|179697.1|179572.1|179734.1|179609.1|179734.1|179609.1|179695.9|179570.9|26
1721730420000|2024-07-23 10:27:00|179735.3|179610.3|179736|179611|179737.4|179612.4|179732.3|179607.3|24
1721730430000|2024-07-23 10:27:10|179734|179609|179734.3|179609.3|179734.3|179609.3|179733.7|179608.7|12
1721730440000|2024-07-23 10:27:20|179733.9|179608.9|179734.5|179609.5|179734.8|179609.8|179732.4|179607.4|16
1721730450000|2024-07-23 10:27:30|179731.7|179606.7|179734.1|179609.1|179734.9|179609.9|179731.7|179606.7|19
1721730460000|2024-07-23 10:27:40|179734|179609|179734.6|179609.6|179735.8|179610.8|179733.1|179608.1|10
1721730470000|2024-07-23 10:27:50|179733.8|179608.8|179732.1|179607.1|179737.7|179612.7|179722|179597|17
1721730480000|2024-07-23 10:28:00|179731.8|179606.8|179730.8|179605.8|179733.3|179608.3|179730.3|179605.3|16
1721730490000|2024-07-23 10:28:10|179730.4|179605.4|179733.8|179608.8|179736.7|179611.7|179725.3|179600.3|20
1721730500000|2024-07-23 10:28:20|179729|179604|179725.7|179600.7|179729|179604|179725.2|179600.2|13
1721730510000|2024-07-23 10:28:30|179725.6|179600.6|179730|179605|179734.8|179609.8|179725|179600|20
1721730520000|2024-07-23 10:28:40|179731.5|179606.5|179732.3|179607.3|179734.1|179609.1|179731.1|179606.1|22
1721730530000|2024-07-23 10:28:50|179733.2|179608.2|179731.9|179606.9|179733.7|179608.7|179731.2|179606.2|13
1721730540000|2024-07-23 10:29:00|179731.5|179606.5|179735.4|179610.4|179737.2|179612.2|179731.1|179606.1|18
1721730550000|2024-07-23 10:29:10|179734.8|179609.8|179749.6|179624.6|179749.6|179624.6|179734.8|179609.8|38
1721730560000|2024-07-23 10:29:20|179749.2|179624.2|179750|179625|179750.8|179625.8|179748.6|179623.6|14
1721730570000|2024-07-23 10:29:30|179749.7|179624.7|179753.1|179628.1|179753.4|179628.4|179749.5|179624.5|22
1721730580000|2024-07-23 10:29:40|179753.5|179628.5|179753.2|179628.2|179754|179629|179750.1|179625.1|32
1721730590000|2024-07-23 10:29:50|179752.6|179627.6|179751.2|179626.2|179756.5|179631.5|179751.2|179626.2|14
1721730600000|2024-07-23 10:30:00|179749|179624|179750|179625|179750.6|179625.6|179743.9|179618.9|18
1721730610000|2024-07-23 10:30:10|179751.3|179626.3|179751.6|179626.6|179751.9|179626.9|179751.3|179626.3|4
1721730620000|2024-07-23 10:30:20|179752.8|179627.8|179746.5|179621.5|179752.8|179627.8|179746.5|179621.5|12
1721730630000|2024-07-23 10:30:30|179745.3|179620.3|179741.5|179616.5|179745.3|179620.3|179741.5|179616.5|5
1721730640000|2024-07-23 10:30:40|179742|179617|179742|179617|179743.7|179618.7|179741.5|179616.5|9
1721730650000|2024-07-23 10:30:50|179742.2|179617.2|179736|179611|179742.2|179617.2|179734.9|179609.9|9
1721730660000|2024-07-23 10:31:00|179736.1|179611.1|179733.7|179608.7|179736.1|179611.1|179731.8|179606.8|17
1721730670000|2024-07-23 10:31:10|179735|179610|179735.1|179610.1|179736.3|179611.3|179733.9|179608.9|5
1721730680000|2024-07-23 10:31:20|179734.4|179609.4|179733.4|179608.4|179734.4|179609.4|179731.4|179606.4|4
1721730690000|2024-07-23 10:31:30|179732.3|179607.3|179732.4|179607.4|179733.6|179608.6|179728.8|179603.8|16
1721730700000|2024-07-23 10:31:40|179732.6|179607.6|179732.6|179607.6|179732.6|179607.6|179732.6|179607.6|1
1721730710000|2024-07-23 10:31:50|179732.8|179607.8|179732.8|179607.8|179732.8|179607.8|179732.8|179607.8|1
1721730720000|2024-07-23 10:32:00|179733.3|179608.3|179732.8|179607.8|179733.3|179608.3|179730.2|179605.2|6
1721730730000|2024-07-23 10:32:10|179734.1|179609.1|179747.2|179622.2|179748.6|179623.6|179734.1|179609.1|14
1721730740000|2024-07-23 10:32:20|179746.8|179621.8|179746.7|179621.7|179748.9|179623.9|179743.7|179618.7|9
1721730750000|2024-07-23 10:32:30|179746.1|179621.1|179747.1|179622.1|179749.3|179624.3|179746.1|179621.1|5
1721730760000|2024-07-23 10:32:40|179746.5|179621.5|179748|179623|179751.7|179626.7|179746.5|179621.5|9
1721730770000|2024-07-23 10:32:50|179747.9|179622.9|179748.4|179623.4|179752.3|179627.3|179747.9|179622.9|18
1721730780000|2024-07-23 10:33:00|179749.2|179624.2|179749.9|179624.9|179751.7|179626.7|179749.2|179624.2|14
1721730790000|2024-07-23 10:33:10|179748.6|179623.6|179769.4|179644.4|179769.4|179644.4|179745.8|179620.8|14
1721730800000|2024-07-23 10:33:20|179768.5|179643.5|179769.9|179644.9|179771.9|179646.9|179768.5|179643.5|8
1721730810000|2024-07-23 10:33:30|179770.1|179645.1|179772|179647|179772.3|179647.3|179770|179645|12
1721730820000|2024-07-23 10:33:40|179771|179646|179770.1|179645.1|179771|179646|179770.1|179645.1|2
1721730830000|2024-07-23 10:33:50|179770.9|179645.9|179771.9|179646.9|179771.9|179646.9|179770.7|179645.7|8
1721730840000|2024-07-23 10:34:00|179770.9|179645.9|179746.3|179621.3|179770.9|179645.9|179730.8|179605.8|14
1721730850000|2024-07-23 10:34:10|179746.7|179621.7|179750.3|179625.3|179752.5|179627.5|179746.6|179621.6|10
1721730860000|2024-07-23 10:34:20|179757.9|179632.9|179751.6|179626.6|179757.9|179632.9|179749.8|179624.8|13
1721730870000|2024-07-23 10:34:30|179751.9|179626.9|179760.5|179635.5|179760.7|179635.7|179751.9|179626.9|17
1721730880000|2024-07-23 10:34:40|179759.2|179634.2|179762.3|179637.3|179762.3|179637.3|179754.5|179629.5|17
1721730890000|2024-07-23 10:34:50|179761.8|179636.8|179768.6|179643.6|179768.6|179643.6|179760.1|179635.1|7
1721730900000|2024-07-23 10:35:00|179768.8|179643.8|179768.5|179643.5|179768.8|179643.8|179767.2|179642.2|6
1721730910000|2024-07-23 10:35:10|179767.2|179642.2|179766.2|179641.2|179767.2|179642.2|179764|179639|9
1721730920000|2024-07-23 10:35:20|179766.3|179641.3|179766.1|179641.1|179766.3|179641.3|179766|179641|5
1721730930000|2024-07-23 10:35:30|179766.2|179641.2|179766.4|179641.4|179766.6|179641.6|179766.2|179641.2|4
1721730940000|2024-07-23 10:35:40|179766.7|179641.7|179804|179679|179804|179679|179766.6|179641.6|15
1721730950000|2024-07-23 10:35:50|179804.7|179679.7|179811.1|179686.1|179811.5|179686.5|179804|179679|21
1721730960000|2024-07-23 10:36:00|179810.4|179685.4|179809.1|179684.1|179810.5|179685.5|179808.5|179683.5|17
1721730970000|2024-07-23 10:36:10|179809.2|179684.2|179822.3|179697.3|179823.3|179698.3|179809.2|179684.2|11
1721730980000|2024-07-23 10:36:20|179822.4|179697.4|179815.5|179690.5|179822.4|179697.4|179812.6|179687.6|15
1721730990000|2024-07-23 10:36:30|179815.6|179690.6|179816.1|179691.1|179817.1|179692.1|179815.6|179690.6|5
1721731000000|2024-07-23 10:36:40|179816|179691|179815.3|179690.3|179816|179691|179814.6|179689.6|10
1721731010000|2024-07-23 10:36:50|179815.4|179690.4|179818.8|179693.8|179819.2|179694.2|179815.4|179690.4|7
1721731020000|2024-07-23 10:37:00|179818.7|179693.7|179788.9|179663.9|179838.7|179713.7|179784.9|179659.9|24
1721731030000|2024-07-23 10:37:10|179788.6|179663.6|179786|179661|179793.6|179668.6|179785.1|179660.1|14
1721731040000|2024-07-23 10:37:20|179786.3|179661.3|179787.4|179662.4|179791.5|179666.5|179786.3|179661.3|13
1721731050000|2024-07-23 10:37:30|179787|179662|179787.1|179662.1|179787.2|179662.2|179787|179662|4
1721731060000|2024-07-23 10:37:40|179786.5|179661.5|179800.3|179675.3|179800.3|179675.3|179783.7|179658.7|11
1721731070000|2024-07-23 10:37:50|179798.5|179673.5|179796.1|179671.1|179798.5|179673.5|179787.1|179662.1|11
1721731080000|2024-07-23 10:38:00|179796.2|179671.2|179790.4|179665.4|179796.3|179671.3|179787|179662|19
1721731090000|2024-07-23 10:38:10|179789.2|179664.2|179789.3|179664.3|179789.3|179664.3|179788.2|179663.2|7
1721731100000|2024-07-23 10:38:20|179785.3|179660.3|179788.2|179663.2|179789.5|179664.5|179781.5|179656.5|16
1721731110000|2024-07-23 10:38:30|179788.1|179663.1|179744.3|179619.3|179788.1|179663.1|179713.4|179588.4|18
1721731120000|2024-07-23 10:38:40|179743.8|179618.8|179740.1|179615.1|179744.3|179619.3|179731.8|179606.8|17
1721731130000|2024-07-23 10:38:50|179739|179614|179731.1|179606.1|179739|179614|179731.1|179606.1|13
1721731140000|2024-07-23 10:39:00|179731|179606|179731.2|179606.2|179734.5|179609.5|179726.7|179601.7|16
1721731150000|2024-07-23 10:39:10|179731.6|179606.6|179730.8|179605.8|179731.6|179606.6|179729.4|179604.4|11
1721731160000|2024-07-23 10:39:20|179731|179606|179732.2|179607.2|179732.5|179607.5|179730.9|179605.9|7
1721731170000|2024-07-23 10:39:30|179732.6|179607.6|179733.7|179608.7|179740.5|179615.5|179726.6|179601.6|14
1721731180000|2024-07-23 10:39:40|179733.9|179608.9|179733.2|179608.2|179735.1|179610.1|179732.9|179607.9|10
1721731190000|2024-07-23 10:39:50|179733.4|179608.4|179733.5|179608.5|179737.7|179612.7|179732|179607|17
1721731200000|2024-07-23 10:40:00|179733.4|179608.4|179733.3|179608.3|179733.6|179608.6|179731.7|179606.7|8
1721731210000|2024-07-23 10:40:10|179732.4|179607.4|179745.5|179620.5|179745.9|179620.9|179716.9|179591.9|23
1721731220000|2024-07-23 10:40:20|179745.6|179620.6|179744.1|179619.1|179746|179621|179744|179619|12
1721731230000|2024-07-23 10:40:30|179744.2|179619.2|179749.6|179624.6|179749.6|179624.6|179743.7|179618.7|7
1721731240000|2024-07-23 10:40:40|179747.6|179622.6|179748.9|179623.9|179749.1|179624.1|179746.2|179621.2|10
1721731250000|2024-07-23 10:40:50|179748|179623|179745|179620|179748.2|179623.2|179744.9|179619.9|8
1721731260000|2024-07-23 10:41:00|179742.6|179617.6|179745.1|179620.1|179745.1|179620.1|179742.6|179617.6|2
1721731270000|2024-07-23 10:41:10|179745.2|179620.2|179735.1|179610.1|179745.6|179620.6|179734.1|179609.1|20
1721731280000|2024-07-23 10:41:20|179734|179609|179733.5|179608.5|179737.9|179612.9|179732.7|179607.7|12
1721731290000|2024-07-23 10:41:30|179733.4|179608.4|179738.4|179613.4|179739.7|179614.7|179733.4|179608.4|12
1721731300000|2024-07-23 10:41:40|179738.2|179613.2|179741.7|179616.7|179741.8|179616.8|179736.4|179611.4|16
1721731310000|2024-07-23 10:41:50|179742.5|179617.5|179742.5|179617.5|179742.9|179617.9|179740.9|179615.9|13
1721731320000|2024-07-23 10:42:00|179742.4|179617.4|179712.8|179587.8|179742.4|179617.4|179712.8|179587.8|22
1721731330000|2024-07-23 10:42:10|179712.6|179587.6|179714.2|179589.2|179714.4|179589.4|179712.6|179587.6|13
1721731340000|2024-07-23 10:42:20|179714|179589|179713.6|179588.6|179714.3|179589.3|179713.6|179588.6|8
1721731350000|2024-07-23 10:42:30|179714|179589|179711.9|179586.9|179714|179589|179711|179586|8
1721731360000|2024-07-23 10:42:40|179710.5|179585.5|179711.3|179586.3|179711.6|179586.6|179709.9|179584.9|12
1721731370000|2024-07-23 10:42:50|179709.6|179584.6|179715.4|179590.4|179718.5|179593.5|179709|179584|19
1721731380000|2024-07-23 10:43:00|179715.6|179590.6|179733|179608|179735|179610|179715.4|179590.4|8
1721731390000|2024-07-23 10:43:10|179731.2|179606.2|179727.6|179602.6|179732.2|179607.2|179726.3|179601.3|15
1721731400000|2024-07-23 10:43:20|179729.1|179604.1|179730.2|179605.2|179733.1|179608.1|179727.7|179602.7|17
1721731410000|2024-07-23 10:43:30|179731.5|179606.5|179731.7|179606.7|179733.1|179608.1|179730|179605|14
1721731420000|2024-07-23 10:43:40|179731.8|179606.8|179730.1|179605.1|179732.5|179607.5|179728.5|179603.5|14
1721731430000|2024-07-23 10:43:50|179729.7|179604.7|179733.5|179608.5|179737.3|179612.3|179729.7|179604.7|22
1721731440000|2024-07-23 10:44:00|179734|179609|179736.8|179611.8|179738|179613|179734|179609|16
1721731450000|2024-07-23 10:44:10|179736|179611|179737.3|179612.3|179737.4|179612.4|179736|179611|5
1721731460000|2024-07-23 10:44:20|179737.8|179612.8|179740.6|179615.6|179743.5|179618.5|179737.7|179612.7|10
1721731470000|2024-07-23 10:44:30|179737|179612|179742.1|179617.1|179742.2|179617.2|179736.5|179611.5|11
1721731480000|2024-07-23 10:44:40|179742.4|179617.4|179745.8|179620.8|179747.6|179622.6|179742.4|179617.4|6
1721731490000|2024-07-23 10:44:50|179745.9|179620.9|179745.9|179620.9|179745.9|179620.9|179745.9|179620.9|1
1721731500000|2024-07-23 10:45:00|179745|179620|179743.8|179618.8|179745|179620|179740.9|179615.9|12
1721731510000|2024-07-23 10:45:10|179742.7|179617.7|179743|179618|179743|179618|179741.8|179616.8|3
1721731520000|2024-07-23 10:45:20|179742.8|179617.8|179744.4|179619.4|179744.4|179619.4|179741.4|179616.4|6
1721731530000|2024-07-23 10:45:30|179744.1|179619.1|179745.8|179620.8|179749.6|179624.6|179744.1|179619.1|9
1721731540000|2024-07-23 10:45:40|179746.1|179621.1|179746.4|179621.4|179749.9|179624.9|179744.8|179619.8|7
1721731550000|2024-07-23 10:45:50|179746.5|179621.5|179748.9|179623.9|179749.5|179624.5|179745|179620|17
1721731560000|2024-07-23 10:46:00|179747.7|179622.7|179767.7|179642.7|179779.5|179654.5|179747.6|179622.6|18
1721731570000|2024-07-23 10:46:10|179768.3|179643.3|179765.9|179640.9|179770.6|179645.6|179765.9|179640.9|14
1721731580000|2024-07-23 10:46:20|179767.2|179642.2|179767.2|179642.2|179767.2|179642.2|179767.2|179642.2|1
1721731590000|2024-07-23 10:46:30|179766.9|179641.9|179758.6|179633.6|179766.9|179641.9|179750.8|179625.8|13
1721731600000|2024-07-23 10:46:40|179758.7|179633.7|179764.4|179639.4|179765.5|179640.5|179758.7|179633.7|8
1721731610000|2024-07-23 10:46:50|179763.2|179638.2|179765.9|179640.9|179766.3|179641.3|179762.2|179637.2|10
1721731620000|2024-07-23 10:47:00|179765.5|179640.5|179761.4|179636.4|179765.5|179640.5|179759.8|179634.8|12
1721731630000|2024-07-23 10:47:10|179761.3|179636.3|179762|179637|179762|179637|179761.3|179636.3|7
1721731640000|2024-07-23 10:47:20|179766.1|179641.1|179772.9|179647.9|179773.5|179648.5|179766.1|179641.1|16
1721731650000|2024-07-23 10:47:30|179772.5|179647.5|179764.5|179639.5|179772.5|179647.5|179764.5|179639.5|12
1721731660000|2024-07-23 10:47:40|179765.4|179640.4|179774.6|179649.6|179775.1|179650.1|179765.4|179640.4|17
1721731670000|2024-07-23 10:47:50|179775.2|179650.2|179773.6|179648.6|179775.2|179650.2|179773.4|179648.4|9
1721731680000|2024-07-23 10:48:00|179772.3|179647.3|179770.3|179645.3|179773.2|179648.2|179769.7|179644.7|10
1721731690000|2024-07-23 10:48:10|179769.9|179644.9|179777.3|179652.3|179777.3|179652.3|179769.9|179644.9|17
1721731700000|2024-07-23 10:48:20|179777.7|179652.7|179780.9|179655.9|179780.9|179655.9|179777.7|179652.7|5
1721731710000|2024-07-23 10:48:30|179780.6|179655.6|179800.2|179675.2|179802.5|179677.5|179780.6|179655.6|14
1721731720000|2024-07-23 10:48:40|179800.9|179675.9|179806.4|179681.4|179823.4|179698.4|179794.5|179669.5|13
1721731730000|2024-07-23 10:48:50|179806.6|179681.6|179830.1|179705.1|179830.9|179705.9|179805.8|179680.8|15
1721731740000|2024-07-23 10:49:00|179826.1|179701.1|179830.6|179705.6|179830.9|179705.9|179826.1|179701.1|7
1721731750000|2024-07-23 10:49:10|179829.8|179704.8|179840.6|179715.6|179842.9|179717.9|179829.8|179704.8|7
1721731760000|2024-07-23 10:49:20|179840.7|179715.7|179847.1|179722.1|179847.1|179722.1|179840.7|179715.7|26
1721731770000|2024-07-23 10:49:30|179847|179722|179845.5|179720.5|179847.9|179722.9|179844.9|179719.9|22
1721731780000|2024-07-23 10:49:40|179844.8|179719.8|179841.6|179716.6|179845.1|179720.1|179840.9|179715.9|12
1721731790000|2024-07-23 10:49:50|179842|179717|179844.8|179719.8|179844.8|179719.8|179842|179717|8
1721731800000|2024-07-23 10:50:00|179844.5|179719.5|179845.7|179720.7|179845.7|179720.7|179844.5|179719.5|9
1721731810000|2024-07-23 10:50:10|179843.3|179718.3|179845.7|179720.7|179845.7|179720.7|179843.3|179718.3|8
1721731820000|2024-07-23 10:50:20|179846.7|179721.7|179847.3|179722.3|179847.3|179722.3|179844.5|179719.5|10
1721731830000|2024-07-23 10:50:30|179860.2|179735.2|179858|179733|179864.8|179739.8|179855|179730|23
1721731840000|2024-07-23 10:50:40|179816.4|179691.4|179837.9|179712.9|179838.8|179713.8|179816.4|179691.4|20
1721731850000|2024-07-23 10:50:50|179838.6|179713.6|179852.3|179727.3|179856.9|179731.9|179838.6|179713.6|24
1721731860000|2024-07-23 10:51:00|179852.4|179727.4|179855.9|179730.9|179856.1|179731.1|179852.4|179727.4|8
1721731870000|2024-07-23 10:51:10|179856.4|179731.4|179858.1|179733.1|179859.8|179734.8|179856.4|179731.4|22
1721731880000|2024-07-23 10:51:20|179862|179737|179879.2|179754.2|179890.2|179765.2|179862|179737|25
1721731890000|2024-07-23 10:51:30|179878.7|179753.7|179868.1|179743.1|179878.8|179753.8|179865.7|179740.7|20
1721731900000|2024-07-23 10:51:40|179869.3|179744.3|179872.5|179747.5|179874.6|179749.6|179869.3|179744.3|10
1721731910000|2024-07-23 10:51:50|179870.6|179745.6|179873.6|179748.6|179873.9|179748.9|179870.6|179745.6|10
1721731920000|2024-07-23 10:52:00|179874|179749|179844.1|179719.1|179874.1|179749.1|179843|179718|16
1721731930000|2024-07-23 10:52:10|179843.4|179718.4|179847.4|179722.4|179847.9|179722.9|179843.4|179718.4|11
1721731940000|2024-07-23 10:52:20|179857.2|179732.2|179869|179744|179873.4|179748.4|179857.2|179732.2|18
1721731950000|2024-07-23 10:52:30|179869.2|179744.2|179853.7|179728.7|179871.3|179746.3|179850.2|179725.2|24
1721731960000|2024-07-23 10:52:40|179859.5|179734.5|179851.4|179726.4|179859.5|179734.5|179851.4|179726.4|19
1721731970000|2024-07-23 10:52:50|179851.5|179726.5|179863.8|179738.8|179864.2|179739.2|179850.8|179725.8|11
1721731980000|2024-07-23 10:53:00|179864.2|179739.2|179881.1|179756.1|179889.7|179764.7|179864.2|179739.2|17
1721731990000|2024-07-23 10:53:10|179881.2|179756.2|179876.3|179751.3|179884.9|179759.9|179875.2|179750.2|25
1721732000000|2024-07-23 10:53:20|179875.2|179750.2|179881.8|179756.8|179882.3|179757.3|179875.2|179750.2|13
1721732010000|2024-07-23 10:53:30|179881.9|179756.9|179883.2|179758.2|179885.2|179760.2|179881.9|179756.9|17
1721732020000|2024-07-23 10:53:40|179883.1|179758.1|179880.9|179755.9|179884.5|179759.5|179880.8|179755.8|5
1721732030000|2024-07-23 10:53:50|179881|179756|179882.2|179757.2|179882.2|179757.2|179880.8|179755.8|7
1721732040000|2024-07-23 10:54:00|179882.6|179757.6|179881.9|179756.9|179883.7|179758.7|179879.2|179754.2|14
1721732050000|2024-07-23 10:54:10|179883.4|179758.4|179867.7|179742.7|179884|179759|179867.7|179742.7|15
1721732060000|2024-07-23 10:54:20|179868.2|179743.2|179883.7|179758.7|179884.5|179759.5|179867.7|179742.7|11
1721732070000|2024-07-23 10:54:30|179882.2|179757.2|179882.4|179757.4|179882.4|179757.4|179882.2|179757.2|2
1721732080000|2024-07-23 10:54:40|179883.3|179758.3|179882.3|179757.3|179885.7|179760.7|179881.7|179756.7|13
1721732090000|2024-07-23 10:54:50|179882.4|179757.4|179879.9|179754.9|179882.4|179757.4|179878.9|179753.9|10
1721732100000|2024-07-23 10:55:00|179884.7|179759.7|179850.9|179725.9|179884.7|179759.7|179844|179719|21
1721732110000|2024-07-23 10:55:10|179850.6|179725.6|179851.3|179726.3|179852.6|179727.6|179850.6|179725.6|7
1721732120000|2024-07-23 10:55:20|179850.6|179725.6|179847.5|179722.5|179850.6|179725.6|179846.3|179721.3|9
1721732130000|2024-07-23 10:55:30|179847|179722|179813.8|179688.8|179847|179722|179813.8|179688.8|20
1721732140000|2024-07-23 10:55:40|179825.1|179700.1|179816.1|179691.1|179825.1|179700.1|179801.8|179676.8|17
1721732150000|2024-07-23 10:55:50|179816|179691|179815.1|179690.1|179817.2|179692.2|179815.1|179690.1|10
1721732160000|2024-07-23 10:56:00|179815.7|179690.7|179816.8|179691.8|179816.8|179691.8|179815.7|179690.7|7
1721732170000|2024-07-23 10:56:10|179816.7|179691.7|179830.2|179705.2|179830.4|179705.4|179815.9|179690.9|6
1721732180000|2024-07-23 10:56:20|179830.1|179705.1|179823.2|179698.2|179830.1|179705.1|179822.6|179697.6|9
1721732190000|2024-07-23 10:56:30|179824.5|179699.5|179807.5|179682.5|179824.5|179699.5|179803.6|179678.6|15
1721732200000|2024-07-23 10:56:40|179807.1|179682.1|179814.6|179689.6|179815.1|179690.1|179804.4|179679.4|14
1721732210000|2024-07-23 10:56:50|179813.9|179688.9|179801.2|179676.2|179813.9|179688.9|179801.2|179676.2|7
1721732220000|2024-07-23 10:57:00|179780.2|179655.2|179782.5|179657.5|179784.9|179659.9|179780.2|179655.2|9
1721732240000|2024-07-23 10:57:20|179782.8|179657.8|179812.8|179687.8|179820|179695|179773.6|179648.6|19
1721732250000|2024-07-23 10:57:30|179813.6|179688.6|179820|179695|179830.1|179705.1|179811.6|179686.6|28
1721732260000|2024-07-23 10:57:40|179819.7|179694.7|179818.1|179693.1|179823.1|179698.1|179817.2|179692.2|25
1721732270000|2024-07-23 10:57:50|179818.2|179693.2|179798.9|179673.9|179818.4|179693.4|179795.9|179670.9|14
1721732280000|2024-07-23 10:58:00|179799.4|179674.4|179819.7|179694.7|179830.2|179705.2|179799.4|179674.4|31
1721732290000|2024-07-23 10:58:10|179816.7|179691.7|179815.1|179690.1|179821.2|179696.2|179811|179686|25
1721732300000|2024-07-23 10:58:20|179814|179689|179813.5|179688.5|179815.9|179690.9|179811.8|179686.8|20
1721732310000|2024-07-23 10:58:30|179814.6|179689.6|179814.3|179689.3|179817.3|179692.3|179813|179688|12
1721732320000|2024-07-23 10:58:40|179814.4|179689.4|179816.4|179691.4|179820.7|179695.7|179812.3|179687.3|19
1721732330000|2024-07-23 10:58:50|179815.6|179690.6|179820.2|179695.2|179820.2|179695.2|179812.3|179687.3|25
1721732340000|2024-07-23 10:59:00|179820.3|179695.3|179822.8|179697.8|179823.1|179698.1|179820.3|179695.3|7
1721732350000|2024-07-23 10:59:10|179821.9|179696.9|179820.2|179695.2|179825.3|179700.3|179819.9|179694.9|15
1721732360000|2024-07-23 10:59:20|179819.8|179694.8|179805.9|179680.9|179820.2|179695.2|179805.9|179680.9|13
1721732370000|2024-07-23 10:59:30|179807.3|179682.3|179811.2|179686.2|179816.4|179691.4|179807.3|179682.3|24
1721732380000|2024-07-23 10:59:40|179810.9|179685.9|179820.9|179695.9|179825.2|179700.2|179810.9|179685.9|14
1721732390000|2024-07-23 10:59:50|179822.5|179697.5|179812.8|179687.8|179822.5|179697.5|179812.8|179687.8|29
1721732400000|2024-07-23 11:00:00|179816.9|179691.9|179818.8|179693.8|179822.6|179697.6|179814.5|179689.5|22
1721732410000|2024-07-23 11:00:10|179819.1|179694.1|179817.5|179692.5|179819.5|179694.5|179817.5|179692.5|10
1721732420000|2024-07-23 11:00:20|179817.7|179692.7|179805.9|179680.9|179817.7|179692.7|179805.9|179680.9|10
1721732430000|2024-07-23 11:00:30|179802|179677|179796.2|179671.2|179805.8|179680.8|179791.9|179666.9|16
1721732440000|2024-07-23 11:00:40|179796.1|179671.1|179797.2|179672.2|179797.2|179672.2|179793.1|179668.1|10
1721732450000|2024-07-23 11:00:50|179797.5|179672.5|179797.2|179672.2|179798.2|179673.2|179795.7|179670.7|19
1721732460000|2024-07-23 11:01:00|179792.4|179667.4|179791.7|179666.7|179795|179670|179790.9|179665.9|13
1721732470000|2024-07-23 11:01:10|179792|179667|179786|179661|179792|179667|179782.8|179657.8|14
1721732480000|2024-07-23 11:01:20|179786.1|179661.1|179785.3|179660.3|179786.1|179661.1|179785.3|179660.3|3
1721732490000|2024-07-23 11:01:30|179785.5|179660.5|179785.5|179660.5|179790.6|179665.6|179778.7|179653.7|17
1721732500000|2024-07-23 11:01:40|179785.6|179660.6|179785.1|179660.1|179788.2|179663.2|179781.4|179656.4|20
1721732510000|2024-07-23 11:01:50|179783.7|179658.7|179784.9|179659.9|179785.7|179660.7|179783.3|179658.3|9
1721732520000|2024-07-23 11:02:00|179784.6|179659.6|179764.2|179639.2|179784.6|179659.6|179762.8|179637.8|13
1721732530000|2024-07-23 11:02:10|179762.5|179637.5|179754.1|179629.1|179762.5|179637.5|179750.2|179625.2|19
1721732540000|2024-07-23 11:02:20|179756.2|179631.2|179751|179626|179762.4|179637.4|179750.1|179625.1|16
1721732550000|2024-07-23 11:02:30|179752.1|179627.1|179765.9|179640.9|179765.9|179640.9|179752.1|179627.1|7
1721732560000|2024-07-23 11:02:40|179764.5|179639.5|179760.3|179635.3|179765.7|179640.7|179759.3|179634.3|13
1721732570000|2024-07-23 11:02:50|179759.4|179634.4|179760.2|179635.2|179760.3|179635.3|179759.4|179634.4|3
1721732580000|2024-07-23 11:03:00|179759.4|179634.4|179756.3|179631.3|179765.7|179640.7|179756.3|179631.3|12
1721732590000|2024-07-23 11:03:10|179754.6|179629.6|179755.8|179630.8|179755.8|179630.8|179754.6|179629.6|5
1721732600000|2024-07-23 11:03:20|179755.7|179630.7|179766.3|179641.3|179766.3|179641.3|179755.7|179630.7|5
1721732610000|2024-07-23 11:03:30|179765.1|179640.1|179756.4|179631.4|179766.6|179641.6|179755.1|179630.1|14
1721732620000|2024-07-23 11:03:40|179756.9|179631.9|179759.3|179634.3|179765.3|179640.3|179754.6|179629.6|11
1721732630000|2024-07-23 11:03:50|179758.1|179633.1|179756.8|179631.8|179758.2|179633.2|179756.6|179631.6|6
1721732640000|2024-07-23 11:04:00|179756.7|179631.7|179756.7|179631.7|179756.7|179631.7|179756.7|179631.7|1
1721732650000|2024-07-23 11:04:10|179755.1|179630.1|179741|179616|179755.1|179630.1|179741|179616|8
1721732660000|2024-07-23 11:04:20|179742.7|179617.7|179745.2|179620.2|179745.7|179620.7|179742.7|179617.7|5
1721732670000|2024-07-23 11:04:30|179745|179620|179743.8|179618.8|179745|179620|179742.9|179617.9|5
1721732680000|2024-07-23 11:04:40|179742.2|179617.2|179711.5|179586.5|179742.2|179617.2|179708.8|179583.8|22
1721732690000|2024-07-23 11:04:50|179711.2|179586.2|179724.5|179599.5|179732.9|179618.6|179668.6|179586.2|19
1721732700000|2024-07-23 11:05:00|179724.3|179599.3|179725.2|179600.2|179733.6|179608.6|179722.5|179597.5|14
1721732710000|2024-07-23 11:05:10|179724.7|179599.7|179719.8|179594.8|179725.4|179600.4|179717.2|179592.2|19
1721732720000|2024-07-23 11:05:20|179720.1|179595.1|179720.4|179595.4|179720.7|179595.7|179720.1|179595.1|3
1721732730000|2024-07-23 11:05:30|179719.9|179594.9|179725.1|179600.1|179727.6|179602.6|179719.9|179594.9|11
1721732740000|2024-07-23 11:05:40|179726.3|179601.3|179724.4|179599.4|179727.1|179602.1|179723.4|179598.4|10
1721732750000|2024-07-23 11:05:50|179723.9|179598.9|179720.6|179595.6|179723.9|179598.9|179719.8|179594.8|8
1721732760000|2024-07-23 11:06:00|179718.8|179593.8|179720.2|179595.2|179732.9|179607.9|179713.8|179588.8|18
1721732770000|2024-07-23 11:06:10|179720.1|179595.1|179721.1|179596.1|179725|179600|179716|179591|16
1721732780000|2024-07-23 11:06:20|179720.5|179595.5|179717.4|179592.4|179722.7|179597.7|179715.5|179590.5|15
1721732790000|2024-07-23 11:06:30|179717.9|179592.9|179690.7|179565.7|179723.5|179598.5|179687.9|179562.9|29
1721732800000|2024-07-23 11:06:40|179692.1|179567.1|179693.6|179568.6|179695.1|179570.1|179688.2|179563.2|15
1721732810000|2024-07-23 11:06:50|179692.7|179567.7|179674.6|179549.6|179692.7|179567.7|179667.6|179542.6|17
1721732820000|2024-07-23 11:07:00|179674.9|179549.9|179651.6|179526.6|179676.7|179551.7|179651.5|179526.5|24
1721732830000|2024-07-23 11:07:10|179650.1|179525.1|179653.1|179528.1|179659.7|179534.7|179650.1|179525.1|22
1721732840000|2024-07-23 11:07:20|179652.6|179527.6|179654.2|179529.2|179658.8|179533.8|179652.6|179527.6|16
1721732850000|2024-07-23 11:07:30|179654.4|179529.4|179657.3|179532.3|179659.2|179534.2|179654.4|179529.4|14
1721732860000|2024-07-23 11:07:40|179657.8|179532.8|179657.5|179532.5|179657.9|179532.9|179657.5|179532.5|3
1721732870000|2024-07-23 11:07:50|179657.6|179532.6|179657.3|179532.3|179657.6|179532.6|179657|179532|3
1721732880000|2024-07-23 11:08:00|179657|179532|179651.7|179526.7|179657.2|179532.2|179651.7|179526.7|12
1721732890000|2024-07-23 11:08:10|179650.4|179525.4|179643.1|179518.1|179650.4|179525.4|179642.9|179517.9|9
1721732900000|2024-07-23 11:08:20|179642.9|179517.9|179643.6|179518.6|179643.6|179518.6|179642.8|179517.8|7
1721732910000|2024-07-23 11:08:30|179645|179520|179645|179520|179645.9|179520.9|179644.7|179519.7|10
1721732920000|2024-07-23 11:08:40|179645.8|179520.8|179674.3|179549.3|179676|179551|179645.8|179520.8|20
1721732930000|2024-07-23 11:08:50|179673.9|179548.9|179673.8|179548.8|179675.7|179550.7|179673.8|179548.8|9
1721732940000|2024-07-23 11:09:00|179670.3|179545.3|179666.3|179541.3|179671.3|179546.3|179659.6|179534.6|20
1721732950000|2024-07-23 11:09:10|179665.2|179540.2|179660.9|179535.9|179677.6|179552.6|179659.7|179534.7|16
1721732960000|2024-07-23 11:09:20|179669.1|179544.1|179664.9|179539.9|179669.1|179544.1|179664.7|179539.7|12
1721732970000|2024-07-23 11:09:30|179666.2|179541.2|179669.3|179544.3|179673.2|179548.2|179665.3|179540.3|21
1721732980000|2024-07-23 11:09:40|179674.2|179549.2|179674|179549|179674.5|179549.5|179670.5|179545.5|12
1721732990000|2024-07-23 11:09:50|179674.1|179549.1|179668.4|179543.4|179674.9|179549.9|179666|179541|11
1721733000000|2024-07-23 11:10:00|179669|179544|179672.6|179547.6|179672.6|179547.6|179668.4|179543.4|19
1721733010000|2024-07-23 11:10:10|179672.8|179547.8|179666.7|179541.7|179672.8|179547.8|179666.4|179541.4|16
1721733020000|2024-07-23 11:10:20|179666.5|179541.5|179667|179542|179667|179542|179664.9|179539.9|7
1721733030000|2024-07-23 11:10:30|179662.4|179537.4|179632.3|179507.3|179662.4|179537.4|179624.8|179499.8|20
1721733040000|2024-07-23 11:10:40|179632.4|179507.4|179645.3|179520.3|179666|179557.2|179607.2|179507.4|30
1721733050000|2024-07-23 11:10:50|179645.2|179520.2|179644.5|179519.5|179645.6|179520.6|179644|179519|10
1721733060000|2024-07-23 11:11:00|179644.6|179519.6|179621.7|179496.7|179644.7|179519.7|179615.5|179490.5|15
1721733070000|2024-07-23 11:11:10|179622|179497|179644.6|179519.6|179644.6|179519.6|179622|179497|15
1721733080000|2024-07-23 11:11:20|179645.6|179520.6|179645.8|179520.8|179648|179523|179641.6|179516.6|22
1721733090000|2024-07-23 11:11:30|179643.8|179518.8|179657.6|179532.6|179657.6|179532.6|179643.6|179518.6|14
1721733100000|2024-07-23 11:11:40|179657.7|179532.7|179664.2|179539.2|179664.6|179539.6|179657.3|179532.3|10
1721733110000|2024-07-23 11:11:50|179663.2|179538.2|179661|179536|179663.2|179538.2|179660.8|179535.8|6
1721733120000|2024-07-23 11:12:00|179661.4|179536.4|179654.9|179529.9|179661.9|179536.9|179653.7|179528.7|11
1721733130000|2024-07-23 11:12:10|179652.6|179527.6|179655.8|179530.8|179655.9|179530.9|179652.6|179527.6|18
1721733140000|2024-07-23 11:12:20|179655.6|179530.6|179655.2|179530.2|179655.6|179530.6|179654.5|179529.5|4
1721733150000|2024-07-23 11:12:30|179655.1|179530.1|179657.6|179532.6|179657.7|179532.7|179654.7|179529.7|7
1721733160000|2024-07-23 11:12:40|179658.6|179533.6|179653.9|179528.9|179658.6|179533.6|179647|179522|25
1721733170000|2024-07-23 11:12:50|179654|179529|179653.4|179528.4|179654.2|179529.2|179651.8|179526.8|10
1721733180000|2024-07-23 11:13:00|179653.2|179528.2|179653.8|179528.8|179653.8|179528.8|179653.2|179528.2|5
1721733190000|2024-07-23 11:13:10|179653.9|179528.9|179646.2|179521.2|179654|179529|179646.2|179521.2|20
1721733200000|2024-07-23 11:13:20|179646.6|179521.6|179647.8|179522.8|179650.1|179525.1|179644.5|179519.5|16
1721733210000|2024-07-23 11:13:30|179648.4|179523.4|179645|179520|179648.4|179523.4|179644.9|179519.9|9
1721733220000|2024-07-23 11:13:40|179645.3|179520.3|179651.8|179526.8|179651.8|179526.8|179644.4|179519.4|12
1721733230000|2024-07-23 11:13:50|179651.1|179526.1|179651.5|179526.5|179651.5|179526.5|179651.1|179526.1|4
1721733240000|2024-07-23 11:14:00|179651.7|179526.7|179652.2|179527.2|179657.6|179532.6|179651.7|179526.7|14
1721733250000|2024-07-23 11:14:10|179652.1|179527.1|179672|179547|179672|179547|179651.8|179526.8|28
1721733260000|2024-07-23 11:14:20|179669.4|179544.4|179646.3|179521.3|179669.4|179544.4|179644.1|179519.1|15
1721733270000|2024-07-23 11:14:30|179646|179521|179648.3|179523.3|179648.3|179523.3|179644.7|179519.7|12
1721733280000|2024-07-23 11:14:40|179648.6|179523.6|179649.2|179524.2|179651|179526|179645.8|179520.8|7
1721733290000|2024-07-23 11:14:50|179649.9|179524.9|179651.4|179526.4|179651.4|179526.4|179649.2|179524.2|5
1721733300000|2024-07-23 11:15:00|179647.8|179522.8|179650.2|179525.2|179654.6|179529.6|179645.2|179520.2|28
1721733310000|2024-07-23 11:15:10|179649.3|179524.3|179651.2|179526.2|179651.2|179526.2|179647.7|179522.7|11
1721733320000|2024-07-23 11:15:20|179650.7|179525.7|179651.3|179526.3|179651.3|179526.3|179650.7|179525.7|3
1721733330000|2024-07-23 11:15:30|179652.5|179527.5|179653.1|179528.1|179653.4|179528.4|179644.6|179519.6|14
1721733340000|2024-07-23 11:15:40|179652.4|179527.4|179653.6|179528.6|179653.6|179528.6|179652.4|179527.4|3
1721733350000|2024-07-23 11:15:50|179651.1|179526.1|179653.7|179528.7|179653.7|179528.7|179651.1|179526.1|9
1721733360000|2024-07-23 11:16:00|179653.4|179528.4|179614.3|179489.3|179653.4|179528.4|179614.3|179489.3|9
1721733370000|2024-07-23 11:16:10|179622.4|179497.4|179618.5|179493.5|179622.9|179497.9|179618.5|179493.5|15
1721733380000|2024-07-23 11:16:20|179615.1|179490.1|179616.7|179491.7|179618.2|179493.2|179614.7|179489.7|23
1721733390000|2024-07-23 11:16:30|179616.4|179491.4|179615.7|179490.7|179619.4|179494.4|179614.5|179489.5|22
1721733400000|2024-07-23 11:16:40|179615.9|179490.9|179616.9|179491.9|179618.4|179493.4|179610.9|179485.9|15
1721733410000|2024-07-23 11:16:50|179616.4|179491.4|179616.1|179491.1|179620.5|179495.5|179616.1|179491.1|11
1721733420000|2024-07-23 11:17:00|179616|179491|179611.9|179486.9|179616.6|179491.6|179611.9|179486.9|8
1721733430000|2024-07-23 11:17:10|179610.9|179485.9|179572.2|179447.2|179611|179486|179562.5|179437.5|17
1721733440000|2024-07-23 11:17:20|179573.2|179448.2|179579.1|179454.1|179584|179459|179571.1|179446.1|7
1721733450000|2024-07-23 11:17:30|179580|179455|179588.4|179463.4|179588.8|179463.8|179580|179455|15
1721733460000|2024-07-23 11:17:40|179588.7|179463.7|179592.4|179467.4|179592.7|179467.7|179588.7|179463.7|14
1721733470000|2024-07-23 11:17:50|179591.9|179466.9|179593|179468|179596.1|179471.1|179591.9|179466.9|10
1721733480000|2024-07-23 11:18:00|179593.1|179468.1|179593.1|179468.1|179598.4|179473.4|179591.4|179466.4|16
1721733490000|2024-07-23 11:18:10|179593.2|179468.2|179644.2|179519.2|179648.6|179523.6|179593.2|179468.2|23
1721733500000|2024-07-23 11:18:20|179644.5|179519.5|179651.8|179526.8|179651.8|179526.8|179640.7|179515.7|19
1721733510000|2024-07-23 11:18:30|179651.1|179526.1|179652.6|179527.6|179653|179528|179651.1|179526.1|9
1721733520000|2024-07-23 11:18:40|179653.8|179528.8|179654.4|179529.4|179654.9|179529.9|179650.2|179525.2|17
1721733530000|2024-07-23 11:18:50|179654.6|179529.6|179643.4|179518.4|179655.1|179530.1|179641.1|179516.1|14
1721733540000|2024-07-23 11:19:00|179643|179518|179643|179518|179643|179518|179643|179518|1
1721733550000|2024-07-23 11:19:10|179643.4|179518.4|179645.1|179520.1|179646|179521|179643.4|179518.4|7
1721733560000|2024-07-23 11:19:20|179644.1|179519.1|179645.8|179520.8|179645.8|179520.8|179643.7|179518.7|3
1721733570000|2024-07-23 11:19:30|179646.7|179521.7|179646.6|179521.6|179646.7|179521.7|179646.6|179521.6|2
1721733590000|2024-07-23 11:19:50|179645.1|179520.1|179642.8|179517.8|179645.1|179520.1|179642.8|179517.8|5
1721733600000|2024-07-23 11:20:00|179643.5|179518.5|179638.8|179513.8|179643.5|179518.5|179635.6|179510.6|19
1721733610000|2024-07-23 11:20:10|179638.9|179513.9|179638.3|179513.3|179639.3|179514.3|179636.7|179511.7|14
1721733620000|2024-07-23 11:20:20|179638.5|179513.5|179626.2|179501.2|179639|179514|179626.2|179501.2|11
1721733630000|2024-07-23 11:20:30|179624.8|179499.8|179622.3|179497.3|179624.8|179499.8|179619.5|179494.5|13
1721733640000|2024-07-23 11:20:40|179622|179497|179641.2|179516.2|179646.4|179521.4|179622|179497|17
1721733650000|2024-07-23 11:20:50|179641.1|179516.1|179655.5|179530.5|179666.1|179541.1|179641.1|179516.1|19
1721733660000|2024-07-23 11:21:00|179655.8|179530.8|179657.1|179532.1|179657.1|179532.1|179655.3|179530.3|10
1721733670000|2024-07-23 11:21:10|179656.3|179531.3|179651.6|179526.6|179657|179532|179651.6|179526.6|15
1721733680000|2024-07-23 11:21:20|179652.5|179527.5|179645.2|179520.2|179653.4|179528.4|179637.2|179512.2|15
1721733690000|2024-07-23 11:21:30|179645.5|179520.5|179660|179535|179660.7|179535.7|179645.5|179520.5|14
1721733700000|2024-07-23 11:21:40|179658.9|179533.9|179667.9|179542.9|179669.7|179544.7|179658.7|179533.7|19
1721733710000|2024-07-23 11:21:50|179668|179543|179675.3|179550.3|179677.5|179552.5|179668|179543|15
1721733720000|2024-07-23 11:22:00|179674.5|179549.5|179670.8|179545.8|179674.5|179549.5|179670|179545|10
1721733730000|2024-07-23 11:22:10|179673|179548|179670.5|179545.5|179673|179548|179670.5|179545.5|10
1721733740000|2024-07-23 11:22:20|179669.8|179544.8|179666.4|179541.4|179669.8|179544.8|179666.3|179541.3|11
1721733750000|2024-07-23 11:22:30|179666.8|179541.8|179652.7|179527.7|179666.8|179541.8|179650|179525|6
1721733760000|2024-07-23 11:22:40|179652.3|179527.3|179652.2|179527.2|179652.3|179527.3|179647|179522|11
1721733770000|2024-07-23 11:22:50|179653.6|179528.6|179648.9|179523.9|179653.6|179528.6|179648.9|179523.9|8
1721733780000|2024-07-23 11:23:00|179648.2|179523.2|179652.6|179527.6|179652.6|179527.6|179646.9|179521.9|18
1721733790000|2024-07-23 11:23:10|179652|179527|179617.4|179492.4|179663.7|179538.7|179617.2|179492.2|29
1721733800000|2024-07-23 11:23:20|179618.2|179493.2|179622|179497|179622|179497|179615.2|179490.2|22
1721733810000|2024-07-23 11:23:30|179623.3|179498.3|179619.2|179494.2|179623.3|179498.3|179618.3|179493.3|20
1721733820000|2024-07-23 11:23:40|179618.8|179493.8|179613.4|179488.4|179619|179494|179604.4|179479.4|15
1721733830000|2024-07-23 11:23:50|179613.5|179488.5|179615.2|179490.2|179615.8|179490.8|179613.5|179488.5|15
1721733840000|2024-07-23 11:24:00|179615|179490|179614.9|179489.9|179615.4|179490.4|179614.6|179489.6|7
1721733850000|2024-07-23 11:24:10|179614.6|179489.6|179620.2|179495.2|179628.2|179503.2|179614.5|179489.5|31
1721733860000|2024-07-23 11:24:20|179620.7|179495.7|179619.8|179494.8|179621.4|179496.4|179619.5|179494.5|22
1721733870000|2024-07-23 11:24:30|179620.5|179495.5|179620.8|179495.8|179622.4|179497.4|179619.3|179494.3|15
1721733880000|2024-07-23 11:24:40|179619.6|179494.6|179619.7|179494.7|179620.7|179495.7|179619.6|179494.6|10
1721733890000|2024-07-23 11:24:50|179620.3|179495.3|179620.2|179495.2|179621.3|179496.3|179620.2|179495.2|8
1721733900000|2024-07-23 11:25:00|179620.6|179495.6|179635.4|179510.4|179636.9|179511.9|179619.6|179494.6|20
1721733910000|2024-07-23 11:25:10|179635.6|179510.6|179640.5|179515.5|179643.5|179518.5|179635.5|179510.5|16
1721733920000|2024-07-23 11:25:20|179639.9|179514.9|179641.5|179516.5|179641.5|179516.5|179639.9|179514.9|8
1721733930000|2024-07-23 11:25:30|179641|179516|179669|179544|179669.4|179544.4|179641|179516|18
1721733940000|2024-07-23 11:25:40|179668.7|179543.7|179633.3|179508.3|179669.5|179544.5|179633.3|179508.3|12
1721733950000|2024-07-23 11:25:50|179633.8|179508.8|179633.6|179508.6|179633.8|179508.8|179633.1|179508.1|3
1721733960000|2024-07-23 11:26:00|179633|179508|179617.1|179492.1|179633|179508|179609.1|179484.1|14
1721733970000|2024-07-23 11:26:10|179616.4|179491.4|179628.9|179503.9|179629.1|179504.1|179616.4|179491.4|16
1721733980000|2024-07-23 11:26:20|179627.9|179502.9|179612.3|179487.3|179627.9|179502.9|179612.3|179487.3|18
1721733990000|2024-07-23 11:26:30|179613|179488|179614.9|179489.9|179621.2|179496.2|179613|179488|19
1721734000000|2024-07-23 11:26:40|179615.1|179490.1|179617.8|179492.8|179617.8|179492.8|179615|179490|13
1721734010000|2024-07-23 11:26:50|179618.3|179493.3|179620.3|179495.3|179620.9|179495.9|179618.3|179493.3|10
1721734020000|2024-07-23 11:27:00|179620.9|179495.9|179632.7|179507.7|179632.8|179507.8|179620.9|179495.9|10
1721734030000|2024-07-23 11:27:10|179634|179509|179631.5|179506.5|179634|179509|179627.6|179502.6|8
1721734040000|2024-07-23 11:27:20|179632.3|179507.3|179633.5|179508.5|179634.1|179509.1|179631|179506|10
1721734050000|2024-07-23 11:27:30|179633.7|179508.7|179648.7|179523.7|179648.7|179523.7|179632.7|179507.7|23
1721734060000|2024-07-23 11:27:40|179647.5|179522.5|179645|179520|179647.5|179522.5|179642.2|179517.2|19
1721734070000|2024-07-23 11:27:50|179644.4|179519.4|179639.4|179514.4|179651.1|179526.1|179639.4|179514.4|20
1721734080000|2024-07-23 11:28:00|179639.6|179514.6|179640.1|179515.1|179640.7|179515.7|179639.4|179514.4|12
1721734090000|2024-07-23 11:28:10|179640.5|179515.5|179641.2|179516.2|179641.2|179516.2|179640.5|179515.5|7
1721734100000|2024-07-23 11:28:20|179642.3|179517.3|179671.6|179546.6|179673.1|179548.1|179641.7|179516.7|28
1721734110000|2024-07-23 11:28:30|179671.8|179546.8|179671.5|179546.5|179672.3|179547.3|179670.9|179545.9|10
1721734120000|2024-07-23 11:28:40|179670.7|179545.7|179670.2|179545.2|179672|179547|179665.9|179540.9|12
1721734130000|2024-07-23 11:28:50|179670.3|179545.3|179671.1|179546.1|179671.4|179546.4|179670.3|179545.3|10
1721734140000|2024-07-23 11:29:00|179670.6|179545.6|179651|179526|179672.8|179547.8|179651|179526|20
1721734150000|2024-07-23 11:29:10|179651.1|179526.1|179651.8|179526.8|179652.1|179527.1|179649.9|179524.9|12
1721734160000|2024-07-23 11:29:20|179651.3|179526.3|179648.5|179523.5|179651.9|179526.9|179648.5|179523.5|21
1721734170000|2024-07-23 11:29:30|179648.6|179523.6|179654.6|179529.6|179655.1|179530.1|179648.6|179523.6|12
1721734180000|2024-07-23 11:29:40|179653.6|179528.6|179660.4|179535.4|179660.4|179535.4|179651|179526|13
1721734190000|2024-07-23 11:29:50|179660.8|179535.8|179699.1|179574.1|179699.1|179574.1|179655.5|179530.5|33
1721734200000|2024-07-23 11:30:00|179698.9|179573.9|179695.7|179570.7|179701|179576|179694.6|179569.6|19
1721734210000|2024-07-23 11:30:10|179695|179570|179693.3|179568.3|179696.6|179571.6|179690.9|179565.9|16
1721734220000|2024-07-23 11:30:20|179693.2|179568.2|179654|179604|179693.9|179604|179653.7|179566.2|24
1721734230000|2024-07-23 11:30:30|179655.2|179605.2|179642.9|179592.9|179656.2|179606.2|179642.3|179592.3|30
1721734240000|2024-07-23 11:30:40|179642.8|179592.8|179646|179596|179648.5|179598.5|179642|179592|18
1721734250000|2024-07-23 11:30:50|179645.4|179595.4|179600.3|179550.3|179646.7|179596.7|179585.5|179535.5|18
1721734260000|2024-07-23 11:31:00|179599.1|179549.1|179599.9|179549.9|179601.5|179551.5|179599.1|179549.1|10
1721734270000|2024-07-23 11:31:10|179600.8|179550.8|179619.3|179569.3|179619.3|179569.3|179599.7|179549.7|8
1721734280000|2024-07-23 11:31:20|179618.9|179568.9|179632.6|179582.6|179634.4|179584.4|179617.4|179567.4|21
1721734290000|2024-07-23 11:31:30|179637|179587|179637.5|179587.5|179638.3|179588.3|179631.3|179581.3|25
1721734300000|2024-07-23 11:31:40|179637.6|179587.6|179617.3|179567.3|179637.6|179587.6|179616.3|179566.3|15
1721734310000|2024-07-23 11:31:50|179616.9|179566.9|179617|179567|179618.2|179568.2|179613.8|179563.8|16
1721734320000|2024-07-23 11:32:00|179616.4|179566.4|179617.3|179567.3|179620.2|179570.2|179616.4|179566.4|13
1721734330000|2024-07-23 11:32:10|179616.5|179566.5|179617.3|179567.3|179617.3|179567.3|179616.5|179566.5|2
1721734340000|2024-07-23 11:32:20|179616.3|179566.3|179617.3|179567.3|179618.3|179568.3|179615.6|179565.6|10
1721734350000|2024-07-23 11:32:30|179616.6|179566.6|179618.6|179568.6|179619.3|179569.3|179616.6|179566.6|10
1721734360000|2024-07-23 11:32:40|179617.4|179567.4|179615.5|179565.5|179618.9|179568.9|179613|179563|15
1721734370000|2024-07-23 11:32:50|179616.1|179566.1|179620.5|179570.5|179620.5|179570.5|179612.5|179562.5|18
1721734380000|2024-07-23 11:33:00|179619.2|179569.2|179617.5|179567.5|179619.2|179569.2|179613.6|179563.6|28
1721734390000|2024-07-23 11:33:10|179617.7|179567.7|179626.8|179576.8|179630.5|179580.5|179616.4|179566.4|28
1721734400000|2024-07-23 11:33:20|179626.7|179576.7|179626.4|179576.4|179627|179577|179624.5|179574.5|23
1721734410000|2024-07-23 11:33:30|179626|179576|179627.1|179577.1|179629.6|179579.6|179625.8|179575.8|15
1721734420000|2024-07-23 11:33:40|179626.3|179576.3|179625.6|179575.6|179628.9|179578.9|179624.6|179574.6|12
1721734430000|2024-07-23 11:33:50|179625.7|179575.7|179654.6|179604.6|179661.6|179611.6|179625.7|179575.7|14
1721734440000|2024-07-23 11:34:00|179655.4|179605.4|179693.6|179568.6|179693.6|179606.2|179654.2|179566.7|12
1721734450000|2024-07-23 11:34:10|179693.7|179568.7|179702.6|179577.6|179703.4|179578.4|179692.6|179567.6|11
1721734460000|2024-07-23 11:34:20|179702.5|179577.5|179699.9|179574.9|179728.7|179603.7|179698.5|179573.5|24
1721734470000|2024-07-23 11:34:30|179700.9|179575.9|179704.8|179579.8|179706.2|179581.2|179700.8|179575.8|11
1721734480000|2024-07-23 11:34:40|179705.2|179580.2|179705.2|179580.2|179705.2|179580.2|179705.2|179580.2|1
1721734490000|2024-07-23 11:34:50|179704.4|179579.4|179696.1|179571.1|179704.9|179579.9|179695.3|179570.3|6
1721734500000|2024-07-23 11:35:00|179695.3|179570.3|179713.3|179588.3|179714.6|179589.6|179695.3|179570.3|8
1721734510000|2024-07-23 11:35:10|179713|179588|179710.5|179585.5|179713.3|179588.3|179710.1|179585.1|10
1721734530000|2024-07-23 11:35:30|179711.1|179586.1|179732.9|179607.9|179733.8|179608.8|179710.6|179585.6|25
1721734540000|2024-07-23 11:35:40|179732.4|179607.4|179732.8|179607.8|179733.5|179608.5|179731.1|179606.1|19
1721734550000|2024-07-23 11:35:50|179741.5|179616.5|179735.3|179610.3|179741.5|179616.5|179734.4|179609.4|20
1721734560000|2024-07-23 11:36:00|179734.6|179609.6|179732.4|179607.4|179738.1|179613.1|179730.1|179605.1|20
1721734570000|2024-07-23 11:36:10|179733.5|179608.5|179734.2|179609.2|179736.5|179611.5|179731.8|179606.8|21
1721734580000|2024-07-23 11:36:20|179653.4|179603.4|179638|179588|179653.4|179603.4|179637.8|179587.8|24
1721734590000|2024-07-23 11:36:30|179638.6|179588.6|179645.2|179595.2|179645.6|179595.6|179638.6|179588.6|19
1721734600000|2024-07-23 11:36:40|179644.5|179594.5|179649.2|179599.2|179649.2|179599.2|179644.5|179594.5|10
1721734610000|2024-07-23 11:36:50|179654|179604|179652.1|179602.1|179654.2|179604.2|179651.4|179601.4|9
1721734620000|2024-07-23 11:37:00|179651.5|179601.5|179653.7|179603.7|179656.3|179606.3|179651.3|179601.3|11
1721734630000|2024-07-23 11:37:10|179654.6|179604.6|179641.9|179591.9|179655.8|179605.8|179639.2|179589.2|16
1721734640000|2024-07-23 11:37:20|179642.8|179592.8|179650.5|179600.5|179650.5|179600.5|179642.8|179592.8|23
1721734650000|2024-07-23 11:37:30|179649|179599|179658.1|179608.1|179658.7|179608.7|179649|179599|13
1721734660000|2024-07-23 11:37:40|179661.3|179611.3|179658.9|179608.9|179662.4|179612.4|179656|179606|11
1721734670000|2024-07-23 11:37:50|179659.6|179609.6|179665.8|179615.8|179690.5|179640.5|179659.6|179609.6|18
1721734680000|2024-07-23 11:38:00|179664.3|179614.3|179665.1|179615.1|179665.1|179615.1|179660.9|179610.9|12
1721734690000|2024-07-23 11:38:10|179665.3|179615.3|179669.1|179619.1|179669.1|179619.1|179664.3|179614.3|9
1721734700000|2024-07-23 11:38:20|179666.9|179616.9|179669.2|179619.2|179669.6|179619.6|179663.2|179613.2|18
1721734710000|2024-07-23 11:38:30|179669.4|179619.4|179675|179625|179683.3|179633.3|179666.8|179616.8|22
1721734720000|2024-07-23 11:38:40|179675.3|179625.3|179679.6|179629.6|179679.7|179629.7|179671.7|179621.7|22
1721734730000|2024-07-23 11:38:50|179680.5|179630.5|179681.8|179631.8|179683.2|179633.2|179678.7|179628.7|11
1721734740000|2024-07-23 11:39:00|179681.9|179631.9|179674.7|179624.7|179689|179639|179674.7|179624.7|23
1721734750000|2024-07-23 11:39:10|179677|179627|179674.3|179624.3|179681.6|179631.6|179671.9|179621.9|17
1721734760000|2024-07-23 11:39:20|179672.6|179622.6|179674.1|179624.1|179674.9|179624.9|179671.9|179621.9|19
1721734770000|2024-07-23 11:39:30|179673.8|179623.8|179666.4|179616.4|179677.2|179627.2|179666.4|179616.4|17
1721734780000|2024-07-23 11:39:40|179668.2|179618.2|179672.6|179622.6|179672.7|179622.7|179668.1|179618.1|19
1721734790000|2024-07-23 11:39:50|179671.1|179621.1|179676.3|179626.3|179676.3|179626.3|179670.9|179620.9|17
1721734800000|2024-07-23 11:40:00|179675.8|179625.8|179688.3|179638.3|179694.3|179644.3|179675.2|179625.2|25
1721734810000|2024-07-23 11:40:10|179687.5|179637.5|179670|179620|179687.9|179637.9|179667.8|179617.8|18
1721734820000|2024-07-23 11:40:20|179671.8|179621.8|179673|179623|179673|179623|179671|179621|10
1721734830000|2024-07-23 11:40:30|179672.3|179622.3|179670.6|179620.6|179672.3|179622.3|179669.6|179619.6|13
1721734840000|2024-07-23 11:40:40|179671.2|179621.2|179656.8|179606.8|179677.7|179627.7|179656.5|179606.5|19
1721734850000|2024-07-23 11:40:50|179656.9|179606.9|179659.9|179609.9|179660.1|179610.1|179656.5|179606.5|9
1721734860000|2024-07-23 11:41:00|179658.9|179608.9|179655.8|179605.8|179659.5|179609.5|179654.7|179604.7|14
1721734870000|2024-07-23 11:41:10|179656.6|179606.6|179659.7|179609.7|179662|179612|179656.6|179606.6|8
1721734880000|2024-07-23 11:41:20|179662.5|179612.5|179658.5|179608.5|179663.7|179613.7|179658|179608|15
1721734890000|2024-07-23 11:41:30|179657.7|179607.7|179663.9|179613.9|179667.1|179617.1|179657.7|179607.7|7
1721734900000|2024-07-23 11:41:40|179663.2|179613.2|179663|179613|179670.9|179620.9|179660.7|179610.7|14
1721734910000|2024-07-23 11:41:50|179663.4|179613.4|179703.5|179578.5|179703.7|179615.6|179663.3|179571.7|16
1721734920000|2024-07-23 11:42:00|179715.4|179590.4|179706.5|179581.5|179719|179594|179706.5|179581.5|18
1721734930000|2024-07-23 11:42:10|179707.8|179582.8|179710.1|179585.1|179710.1|179585.1|179707.8|179582.8|2
1721734940000|2024-07-23 11:42:20|179710.2|179585.2|179710|179585|179711.9|179586.9|179709.8|179584.8|11
1721734950000|2024-07-23 11:42:30|179709.9|179584.9|179699.4|179574.4|179710.8|179585.8|179696.6|179571.6|8
1721734960000|2024-07-23 11:42:40|179698.6|179573.6|179695.2|179570.2|179698.6|179573.6|179688.1|179563.1|19
1721734970000|2024-07-23 11:42:50|179694.8|179569.8|179694|179569|179697.4|179572.4|179692.8|179567.8|19
1721734980000|2024-07-23 11:43:00|179692.8|179567.8|179688.7|179563.7|179696|179571|179688.7|179563.7|18
1721734990000|2024-07-23 11:43:10|179690.1|179565.1|179651.7|179601.7|179694.4|179602.3|179645.6|179565.1|21
1721735000000|2024-07-23 11:43:20|179652.1|179602.1|179650.8|179600.8|179653.1|179603.1|179650.6|179600.6|11
1721735010000|2024-07-23 11:43:30|179650.9|179600.9|179656.7|179606.7|179656.7|179606.7|179650.9|179600.9|12
1721735020000|2024-07-23 11:43:40|179656.9|179606.9|179656.9|179606.9|179659.5|179609.5|179656.2|179606.2|9
1721735030000|2024-07-23 11:43:50|179656.8|179606.8|179657.3|179607.3|179657.3|179607.3|179656.6|179606.6|5
1721735040000|2024-07-23 11:44:00|179657.8|179607.8|179664.7|179614.7|179665.9|179615.9|179657.2|179607.2|8
1721735050000|2024-07-23 11:44:10|179675.4|179625.4|179669.9|179619.9|179676.3|179626.3|179665|179615|15
1721735060000|2024-07-23 11:44:20|179670|179620|179670.1|179620.1|179678.9|179628.9|179670|179620|15
1721735070000|2024-07-23 11:44:30|179670.9|179620.9|179671.4|179621.4|179676|179626|179669.5|179619.5|10
1721735080000|2024-07-23 11:44:40|179670.4|179620.4|179670.7|179620.7|179671.3|179621.3|179666.2|179616.2|13
1721735090000|2024-07-23 11:44:50|179670.1|179620.1|179674.5|179624.5|179676.4|179626.4|179666.7|179616.7|16
1721735100000|2024-07-23 11:45:00|179674.1|179624.1|179667.6|179617.6|179675.3|179625.3|179666.4|179616.4|24
1721735110000|2024-07-23 11:45:10|179667.9|179617.9|179672.2|179622.2|179672.6|179622.6|179667.4|179617.4|15
1721735120000|2024-07-23 11:45:20|179674.7|179624.7|179671.1|179621.1|179674.7|179624.7|179668.8|179618.8|22
1721735130000|2024-07-23 11:45:30|179670.9|179620.9|179670.4|179620.4|179671.4|179621.4|179670.1|179620.1|9
1721735140000|2024-07-23 11:45:40|179671.2|179621.2|179671.7|179621.7|179674.7|179624.7|179670.1|179620.1|12
1721735150000|2024-07-23 11:45:50|179672.2|179622.2|179666|179616|179672.8|179622.8|179665.3|179615.3|19
1721735160000|2024-07-23 11:46:00|179666.9|179616.9|179704.6|179579.6|179704.6|179619.6|179666.5|179577.7|10
1721735170000|2024-07-23 11:46:10|179705.4|179580.4|179705.3|179580.3|179705.5|179580.5|179705.2|179580.2|5
1721735180000|2024-07-23 11:46:20|179704.8|179579.8|179706.6|179581.6|179706.9|179581.9|179704.8|179579.8|14
1721735190000|2024-07-23 11:46:30|179705.9|179580.9|179718.1|179593.1|179720.2|179595.2|179704|179579|16
1721735200000|2024-07-23 11:46:40|179719.9|179594.9|179740.2|179615.2|179744.3|179619.3|179719.7|179594.7|15
1721735210000|2024-07-23 11:46:50|179741.8|179616.8|179753.6|179628.6|179753.6|179628.6|179741.4|179616.4|12
1721735220000|2024-07-23 11:47:00|179752.5|179627.5|179728.7|179678.7|179752.8|179680|179728.7|179626|9
1721735240000|2024-07-23 11:47:20|179726.9|179676.9|179729.2|179679.2|179729.2|179679.2|179708.4|179658.4|14
1721735250000|2024-07-23 11:47:30|179728.4|179678.4|179727.9|179677.9|179728.8|179678.8|179727.6|179677.6|7
1721735260000|2024-07-23 11:47:40|179727.3|179677.3|179720.5|179670.5|179727.3|179677.3|179715.5|179665.5|13
1721735270000|2024-07-23 11:47:50|179720.3|179670.3|179757.4|179707.4|179757.4|179707.4|179713.9|179663.9|15
1721735280000|2024-07-23 11:48:00|179765.4|179715.4|179779.6|179729.6|179781.9|179731.9|179763.5|179713.5|20
1721735290000|2024-07-23 11:48:10|179778.7|179728.7|179774.7|179724.7|179779.9|179729.9|179774.7|179724.7|10
1721735300000|2024-07-23 11:48:20|179774.6|179724.6|179771.5|179721.5|179775.5|179725.5|179771.2|179721.2|13
1721735310000|2024-07-23 11:48:30|179771.4|179721.4|179772.4|179722.4|179774.4|179724.4|179770.9|179720.9|22
1721735320000|2024-07-23 11:48:40|179773.7|179723.7|179773.5|179723.5|179776.1|179726.1|179771|179721|39
1721735330000|2024-07-23 11:48:50|179774.8|179724.8|179772.6|179722.6|179777.8|179727.8|179772.6|179722.6|22
1721735340000|2024-07-23 11:49:00|179779.4|179729.4|179812|179762|179818.1|179768.1|179778.3|179728.3|26
1721735350000|2024-07-23 11:49:10|179810.9|179760.9|179808.2|179758.2|179812.3|179762.3|179807.5|179757.5|11
1721735360000|2024-07-23 11:49:20|179808.9|179758.9|179811.1|179761.1|179813.9|179763.9|179808.9|179758.9|22
1721735370000|2024-07-23 11:49:30|179811.8|179761.8|179814.9|179764.9|179819.1|179769.1|179811.8|179761.8|14
1721735380000|2024-07-23 11:49:40|179814.5|179764.5|179814.5|179764.5|179814.7|179764.7|179813.6|179763.6|6
1721735390000|2024-07-23 11:49:50|179814.7|179764.7|179809.3|179759.3|179816.6|179766.6|179805.5|179755.5|16
1721735400000|2024-07-23 11:50:00|179810|179760|179813.2|179763.2|179815.6|179765.6|179810|179760|14
1721735410000|2024-07-23 11:50:10|179813.9|179763.9|179839.5|179789.5|179845.2|179795.2|179812.8|179762.8|16
1721735420000|2024-07-23 11:50:20|179838.7|179788.7|179860.4|179810.4|179860.7|179810.7|179835.9|179785.9|19
1721735430000|2024-07-23 11:50:30|179860.3|179810.3|179849.4|179799.4|179861|179811|179848.3|179798.3|19
1721735440000|2024-07-23 11:50:40|179849.9|179799.9|179843.5|179793.5|179849.9|179799.9|179843.4|179793.4|10
1721735450000|2024-07-23 11:50:50|179843|179793|179846.1|179796.1|179846.1|179796.1|179843|179793|6
1721735460000|2024-07-23 11:51:00|179844.8|179794.8|179844.4|179794.4|179847.4|179797.4|179842.4|179792.4|18
1721735470000|2024-07-23 11:51:10|179843.6|179793.6|179844.4|179794.4|179844.7|179794.7|179842.8|179792.8|13
1721735480000|2024-07-23 11:51:20|179844.8|179794.8|179845.2|179795.2|179845.6|179795.6|179844.7|179794.7|5
1721735490000|2024-07-23 11:51:30|179844.5|179794.5|179837.4|179787.4|179846.9|179796.9|179835.2|179785.2|19
1721735500000|2024-07-23 11:51:40|179825|179775|179817.3|179767.3|179825.1|179775.1|179816.2|179766.2|19
1721735510000|2024-07-23 11:51:50|179817.1|179767.1|179815.5|179765.5|179817.1|179767.1|179815.5|179765.5|12
1721735520000|2024-07-23 11:52:00|179815.4|179765.4|179814.3|179764.3|179815.4|179765.4|179812.8|179762.8|7
1721735530000|2024-07-23 11:52:10|179814.6|179764.6|179798.3|179748.3|179814.6|179764.6|179794.4|179744.4|14
1721735540000|2024-07-23 11:52:20|179796.6|179746.6|179787.2|179737.2|179796.6|179746.6|179786.3|179736.3|24
1721735550000|2024-07-23 11:52:30|179787.4|179737.4|179800.5|179750.5|179801.4|179751.4|179785.9|179735.9|19
1721735560000|2024-07-23 11:52:40|179798.7|179748.7|179805.4|179755.4|179805.4|179755.4|179798.7|179748.7|17
1721735570000|2024-07-23 11:52:50|179804.3|179754.3|179803.4|179753.4|179805.5|179755.5|179803.4|179753.4|12
1721735580000|2024-07-23 11:53:00|179800.7|179750.7|179795.8|179745.8|179800.7|179750.7|179793.2|179743.2|18
1721735590000|2024-07-23 11:53:10|179795.1|179745.1|179796.3|179746.3|179796.3|179746.3|179794.3|179744.3|14
1721735600000|2024-07-23 11:53:20|179796.6|179746.6|179802.7|179752.7|179806.9|179756.9|179796.6|179746.6|19
1721735610000|2024-07-23 11:53:30|179802.4|179752.4|179814.1|179764.1|179818.9|179768.9|179802.2|179752.2|19
1721735620000|2024-07-23 11:53:40|179813.9|179763.9|179801.1|179751.1|179814.1|179764.1|179800.9|179750.9|14
1721735630000|2024-07-23 11:53:50|179800.4|179750.4|179802.7|179752.7|179802.7|179752.7|179798|179748|12
1721735640000|2024-07-23 11:54:00|179802.5|179752.5|179803.5|179753.5|179803.8|179753.8|179802.4|179752.4|10
1721735650000|2024-07-23 11:54:10|179804.2|179754.2|179804.6|179754.6|179804.8|179754.8|179804.2|179754.2|3
1721735660000|2024-07-23 11:54:20|179804.5|179754.5|179811|179761|179820.4|179770.4|179804.5|179754.5|23
1721735670000|2024-07-23 11:54:30|179810.4|179760.4|179809.7|179759.7|179811|179761|179808.3|179758.3|21
1721735680000|2024-07-23 11:54:40|179809.1|179759.1|179807|179757|179810.9|179760.9|179807|179757|11
1721735690000|2024-07-23 11:54:50|179806.1|179756.1|179814.2|179764.2|179814.5|179764.5|179806.1|179756.1|13
1721735700000|2024-07-23 11:55:00|179814.1|179764.1|179813.6|179763.6|179814.1|179764.1|179811.4|179761.4|18
1721735710000|2024-07-23 11:55:10|179813.5|179763.5|179820.2|179770.2|179823.7|179773.7|179813.5|179763.5|14
1721735720000|2024-07-23 11:55:20|179821.1|179771.1|179831.8|179781.8|179836.4|179786.4|179821.1|179771.1|12
1721735730000|2024-07-23 11:55:30|179832.2|179782.2|179831.2|179781.2|179835.3|179785.3|179828.9|179778.9|18
1721735740000|2024-07-23 11:55:40|179831.4|179781.4|179831.3|179781.3|179831.7|179781.7|179828.8|179778.8|16
1721735750000|2024-07-23 11:55:50|179831.6|179781.6|179836.9|179786.9|179837.1|179787.1|179828.3|179778.3|22
1721735760000|2024-07-23 11:56:00|179837.8|179787.8|179836.8|179786.8|179838.5|179788.5|179836.8|179786.8|20
1721735770000|2024-07-23 11:56:10|179836.9|179786.9|179874.4|179749.4|179874.7|179787|179836.9|179749|9
1721735780000|2024-07-23 11:56:20|179873.7|179748.7|179850.9|179725.9|179874.8|179749.8|179850.5|179725.5|20
1721735790000|2024-07-23 11:56:30|179850.3|179725.3|179819.2|179694.2|179850.3|179725.3|179817.4|179692.4|23
1721735800000|2024-07-23 11:56:40|179819.3|179694.3|179805.3|179680.3|179819.3|179694.3|179803.4|179678.4|19
1721735810000|2024-07-23 11:56:50|179805.2|179680.2|179789.4|179664.4|179805.2|179680.2|179779.4|179654.4|14
1721735820000|2024-07-23 11:57:00|179799.6|179674.6|179793|179668|179799.6|179674.6|179787.1|179662.1|26
1721735830000|2024-07-23 11:57:10|179792.4|179667.4|179805.7|179680.7|179811.9|179686.9|179789.2|179664.2|22
1721735840000|2024-07-23 11:57:20|179805.3|179680.3|179805.7|179680.7|179805.9|179680.9|179804.8|179679.8|10
1721735850000|2024-07-23 11:57:30|179805.6|179680.6|179805|179680|179805.8|179680.8|179804.9|179679.9|4
1721735860000|2024-07-23 11:57:40|179805.8|179680.8|179805.2|179680.2|179805.8|179680.8|179805.2|179680.2|3
1721735870000|2024-07-23 11:57:50|179805.9|179680.9|179809|179684|179809.6|179684.6|179805.3|179680.3|8
1721735880000|2024-07-23 11:58:00|179810|179685|179807|179682|179810|179685|179807|179682|9
1721735890000|2024-07-23 11:58:10|179807.5|179682.5|179806|179681|179807.5|179682.5|179806|179681|5
1721735900000|2024-07-23 11:58:20|179805.9|179680.9|179748.8|179623.8|179807.5|179682.5|179748.8|179623.8|18
1721735910000|2024-07-23 11:58:30|179752.3|179627.3|179699.2|179649.2|179760.9|179651.3|179699.2|179617.1|25
1721735920000|2024-07-23 11:58:40|179698.8|179648.8|179709.5|179659.5|179741.5|179670.5|179682.7|179595.9|29
1721735930000|2024-07-23 11:58:50|179709.7|179659.7|179709.2|179659.2|179710.8|179660.8|179707.7|179657.7|23
1721735940000|2024-07-23 11:59:00|179708.4|179658.4|179716.6|179666.6|179716.6|179666.6|179708.2|179658.2|16
1721735950000|2024-07-23 11:59:10|179713|179663|179711.3|179661.3|179713|179663|179711.3|179661.3|6
1721735960000|2024-07-23 11:59:20|179712.2|179662.2|179713.2|179663.2|179713.2|179663.2|179712.2|179662.2|2
1721735970000|2024-07-23 11:59:30|179739|179614|179711.6|179661.6|179739.2|179678.8|179711.6|179613.8|24
1721735980000|2024-07-23 11:59:40|179711.4|179661.4|179711.4|179661.4|179711.4|179661.4|179711.4|179661.4|1
1721735990000|2024-07-23 11:59:50|179711.6|179661.6|179696.2|179646.2|179712.9|179662.9|179695.3|179645.3|8
1721736000000|2024-07-23 12:00:00|179698.7|179648.7|179710.8|179660.8|179720.3|179670.3|179698.7|179648.7|26
1721736010000|2024-07-23 12:00:10|179711.3|179661.3|179718.6|179668.6|179720.4|179670.4|179709.7|179659.7|21
1721736020000|2024-07-23 12:00:20|179720.3|179670.3|179743.7|179693.7|179744.3|179694.3|179720.3|179670.3|14
1721736030000|2024-07-23 12:00:30|179744.3|179694.3|179706.7|179656.7|179744.3|179694.3|179702.9|179652.9|22
1721736040000|2024-07-23 12:00:40|179704.8|179654.8|179757.7|179632.7|179760.8|179655.3|179703.8|179615.9|30
1721736050000|2024-07-23 12:00:50|179757.9|179632.9|179769.5|179644.5|179769.8|179644.8|179757.9|179632.9|24
1721736060000|2024-07-23 12:01:00|179771.1|179646.1|179765.2|179640.2|179771.1|179646.1|179764.6|179639.6|15
1721736070000|2024-07-23 12:01:10|179766.3|179641.3|179776|179651|179779.5|179654.5|179766.3|179641.3|15
1721736080000|2024-07-23 12:01:20|179775.8|179650.8|179775|179650|179776|179651|179771.3|179646.3|16
1721736090000|2024-07-23 12:01:30|179776.2|179651.2|179780.4|179655.4|179781.7|179656.7|179775|179650|13
1721736100000|2024-07-23 12:01:40|179782.9|179657.9|179779.3|179654.3|179785.5|179660.5|179779.3|179654.3|12
1721736110000|2024-07-23 12:01:50|179778.7|179653.7|179778.7|179653.7|179778.7|179653.7|179778.7|179653.7|1
1721736120000|2024-07-23 12:02:00|179822.1|179697.1|179815|179690|179822.1|179697.1|179809|179684|22
1721736130000|2024-07-23 12:02:10|179816.3|179691.3|179767.1|179642.1|179816.5|179691.5|179767.1|179642.1|29
1721736140000|2024-07-23 12:02:20|179770.3|179645.3|179790.6|179665.6|179790.6|179665.6|179770.3|179645.3|23
1721736150000|2024-07-23 12:02:30|179790.1|179665.1|179795.1|179670.1|179795.1|179670.1|179783.9|179658.9|18
1721736160000|2024-07-23 12:02:40|179797.4|179672.4|179796.3|179671.3|179798.9|179673.9|179795.8|179670.8|11
1721736170000|2024-07-23 12:02:50|179796.9|179671.9|179800.6|179675.6|179802.1|179677.1|179795.9|179670.9|21
1721736180000|2024-07-23 12:03:00|179799.6|179674.6|179838.8|179713.8|179840.5|179715.5|179799.6|179674.6|17
1721736190000|2024-07-23 12:03:10|179838.9|179713.9|179843.2|179718.2|179848.4|179723.4|179838.9|179713.9|21
1721736200000|2024-07-23 12:03:20|179800|179750|179807.2|179757.2|179814.2|179764.2|179794.1|179744.1|28
1721736210000|2024-07-23 12:03:30|179812.1|179762.1|179821.5|179771.5|179821.5|179771.5|179809.7|179759.7|13
1721736220000|2024-07-23 12:03:40|179820.6|179770.6|179820.4|179770.4|179820.6|179770.6|179817.1|179767.1|10
1721736230000|2024-07-23 12:03:50|179819.7|179769.7|179819.7|179769.7|179819.7|179769.7|179819.7|179769.7|1
1721736240000|2024-07-23 12:04:00|179819.9|179769.9|179819.2|179769.2|179821.7|179771.7|179818.6|179768.6|12
1721736250000|2024-07-23 12:04:10|179854.9|179729.9|179825.3|179700.3|179855.5|179730.5|179822.7|179697.7|15
1721736260000|2024-07-23 12:04:20|179824.3|179699.3|179823.4|179698.4|179825.2|179700.2|179823.4|179698.4|11
1721736270000|2024-07-23 12:04:30|179822.9|179697.9|179771.2|179721.2|179822.9|179723.3|179769.2|179697.9|18
1721736280000|2024-07-23 12:04:40|179770.9|179720.9|179778.5|179728.5|179778.5|179728.5|179770.1|179720.1|20
1721736290000|2024-07-23 12:04:50|179778.7|179728.7|179821.1|179696.1|179821.8|179729.3|179778.4|179690.2|12
1721736300000|2024-07-23 12:05:00|179819.6|179694.6|179797.6|179672.6|179819.6|179694.6|179795.6|179670.6|10
1721736310000|2024-07-23 12:05:10|179797.8|179672.8|179815.1|179690.1|179819.3|179694.3|179797.8|179672.8|19
1721736320000|2024-07-23 12:05:20|179818.2|179693.2|179815.2|179690.2|179818.2|179693.2|179813.9|179688.9|12
1721736330000|2024-07-23 12:05:30|179817.2|179692.2|179802|179677|179817.2|179692.2|179802|179677|24
1721736340000|2024-07-23 12:05:40|179803.1|179678.1|179811.1|179686.1|179812.5|179687.5|179803.1|179678.1|22
1721736350000|2024-07-23 12:05:50|179810.8|179685.8|179814.2|179689.2|179814.2|179689.2|179804|179679|14
1721736360000|2024-07-23 12:06:00|179813.1|179688.1|179813.2|179688.2|179814.8|179689.8|179812.6|179687.6|11
1721736370000|2024-07-23 12:06:10|179813.4|179688.4|179831.6|179706.6|179840|179715|179810.8|179685.8|19
1721736380000|2024-07-23 12:06:20|179831.7|179706.7|179833.7|179708.7|179834.7|179709.7|179830.7|179705.7|20
1721736390000|2024-07-23 12:06:30|179833.4|179708.4|179833.4|179708.4|179834.5|179709.5|179832|179707|11
1721736400000|2024-07-23 12:06:40|179832.6|179707.6|179796|179746|179841.8|179748.1|179795.7|179707.2|23
1721736410000|2024-07-23 12:06:50|179796.3|179746.3|179816.1|179766.1|179817.7|179767.7|179796|179746|18
1721736420000|2024-07-23 12:07:00|179805.2|179755.2|179803.2|179753.2|179806.9|179756.9|179798.3|179748.3|15
1721736430000|2024-07-23 12:07:10|179802.4|179752.4|179804.1|179754.1|179806.6|179756.6|179802.4|179752.4|16
1721736440000|2024-07-23 12:07:20|179803.7|179753.7|179858.5|179808.5|179859.1|179809.1|179803.7|179753.7|13
1721736450000|2024-07-23 12:07:30|179858.7|179808.7|179861|179811|179867.5|179817.5|179852.5|179802.5|23
1721736460000|2024-07-23 12:07:40|179862|179812|179879|179829|179879|179829|179862|179812|17
1721736470000|2024-07-23 12:07:50|179876|179826|179866.7|179816.7|179878.3|179828.3|179866|179816|17
1721736480000|2024-07-23 12:08:00|179866.3|179816.3|179873.9|179823.9|179875|179825|179865.7|179815.7|21
1721736490000|2024-07-23 12:08:10|179874|179824|179867|179817|179875.1|179825.1|179866.5|179816.5|16
1721736500000|2024-07-23 12:08:20|179867.1|179817.1|179866.4|179816.4|179867.1|179817.1|179865.7|179815.7|5
1721736510000|2024-07-23 12:08:30|179865.9|179815.9|179867.4|179817.4|179870.6|179820.6|179865.9|179815.9|10
1721736520000|2024-07-23 12:08:40|179867.1|179817.1|179866.6|179816.6|179867.4|179817.4|179866.1|179816.1|9
1721736530000|2024-07-23 12:08:50|179866.9|179816.9|179866.4|179816.4|179866.9|179816.9|179857.6|179807.6|22
1721736540000|2024-07-23 12:09:00|179913.5|179788.5|179842.7|179717.7|179913.5|179811.3|179812.4|179714|28
1721736550000|2024-07-23 12:09:10|179842.4|179717.4|179816|179766|179860.5|179771.4|179813.4|179717.4|21
1721736560000|2024-07-23 12:09:20|179815.5|179765.5|179894.6|179769.6|179894.6|179775.6|179803.8|179753.8|24
1721736570000|2024-07-23 12:09:30|179893.5|179768.5|179860.5|179810.5|179893.5|179811.5|179838.7|179765.1|30
1721736580000|2024-07-23 12:09:40|179860.7|179810.7|179809.5|179759.5|179860.7|179810.7|179807.4|179757.4|25
1721736590000|2024-07-23 12:09:50|179809.6|179759.6|179853.4|179728.4|179853.4|179767|179804.8|179726.8|32
1721736600000|2024-07-23 12:10:00|179852.6|179727.6|179813.3|179763.3|179857.1|179763.5|179806.9|179727.5|21
1721736610000|2024-07-23 12:10:10|179812.1|179762.1|179806.7|179756.7|179812.1|179762.1|179806.7|179756.7|22
1721736620000|2024-07-23 12:10:20|179804.7|179754.7|179810.9|179760.9|179811.6|179761.6|179804.5|179754.5|23
1721736630000|2024-07-23 12:10:30|179810.2|179760.2|179760.5|179710.5|179810.2|179760.2|179758.7|179708.7|25
1721736640000|2024-07-23 12:10:40|179760.8|179710.8|179788.9|179738.9|179791.6|179741.6|179758.8|179708.8|14
1721736650000|2024-07-23 12:10:50|179788.8|179738.8|179793|179743|179793|179743|179772.5|179722.5|20
1721736660000|2024-07-23 12:11:00|179792.1|179742.1|179760.5|179710.5|179792.7|179742.7|179760.3|179710.3|17
1721736670000|2024-07-23 12:11:10|179759.4|179709.4|179769.8|179719.8|179773.6|179723.6|179759.4|179709.4|19
1721736680000|2024-07-23 12:11:20|179768.4|179718.4|179777.9|179727.9|179784.5|179734.5|179767.8|179717.8|18
1721736690000|2024-07-23 12:11:30|179778.5|179728.5|179808.8|179758.8|179812.6|179762.6|179778.5|179728.5|22
1721736700000|2024-07-23 12:11:40|179809.9|179759.9|179844.8|179794.8|179844.8|179794.8|179808.4|179758.4|24
1721736710000|2024-07-23 12:11:50|179842.1|179792.1|179834.7|179784.7|179844.2|179794.2|179832.2|179782.2|22
1721736720000|2024-07-23 12:12:00|179835.3|179785.3|179836.8|179786.8|179847.3|179797.3|179831.6|179781.6|26
1721736730000|2024-07-23 12:12:10|179836.9|179786.9|179840|179790|179842.8|179792.8|179836.9|179786.9|16
1721736740000|2024-07-23 12:12:20|179839.4|179789.4|179831.2|179781.2|179852|179802|179831.2|179781.2|17
1721736750000|2024-07-23 12:12:30|179831.7|179781.7|179836.2|179786.2|179837.1|179787.1|179831.7|179781.7|12
1721736760000|2024-07-23 12:12:40|179835.3|179785.3|179859.9|179809.9|179860.6|179810.6|179835.3|179785.3|14
1721736770000|2024-07-23 12:12:50|179858.6|179808.6|179858.8|179808.8|179859.4|179809.4|179858.4|179808.4|8
1721736780000|2024-07-23 12:13:00|179858.5|179808.5|179864.9|179814.9|179865.5|179815.5|179856.1|179806.1|16
1721736790000|2024-07-23 12:13:10|179864.6|179814.6|179857.4|179807.4|179865.9|179815.9|179856.6|179806.6|7
1721736800000|2024-07-23 12:13:20|179857.9|179807.9|179862.5|179812.5|179863.3|179813.3|179857.9|179807.9|14
1721736810000|2024-07-23 12:13:30|179863.1|179813.1|179871|179821|179871.5|179821.5|179863.1|179813.1|20
1721736820000|2024-07-23 12:13:40|179871.1|179821.1|179888.4|179838.4|179890.9|179840.9|179870.3|179820.3|20
1721736830000|2024-07-23 12:13:50|179888.7|179838.7|179842.3|179792.3|179888.7|179838.7|179841.2|179791.2|18
1721736840000|2024-07-23 12:14:00|179842.5|179792.5|179880.8|179755.8|179880.8|179792.5|179836.8|179749.4|19
1721736850000|2024-07-23 12:14:10|179880.9|179755.9|179875.8|179750.8|179880.9|179755.9|179875.5|179750.5|21
1721736860000|2024-07-23 12:14:20|179875.9|179750.9|179871|179746|179882.4|179757.4|179871|179746|18
1721736870000|2024-07-23 12:14:30|179869.2|179744.2|179789.8|179739.8|179869.7|179744.7|179787.3|179737.3|15
1721736880000|2024-07-23 12:14:40|179792.1|179742.1|179795.3|179745.3|179795.3|179745.3|179792.1|179742.1|2
1721736890000|2024-07-23 12:14:50|179794.9|179744.9|179755.8|179705.8|179797.5|179747.5|179755.8|179705.8|17
1721736900000|2024-07-23 12:15:00|179756.4|179706.4|179753.7|179703.7|179756.4|179706.4|179752|179702|17
1721736910000|2024-07-23 12:15:10|179754.9|179704.9|179831.1|179706.1|179831.1|179744.6|179752.6|179702.6|18
1721736920000|2024-07-23 12:15:20|179830.5|179705.5|179824.5|179699.5|179830.5|179705.5|179823.7|179698.7|15
1721736930000|2024-07-23 12:15:30|179824|179699|179823.4|179698.4|179824.6|179699.6|179822.9|179697.9|13
1721736940000|2024-07-23 12:15:40|179823.1|179698.1|179787.1|179737.1|179826.2|179752.6|179787.1|179698.1|24
1721736950000|2024-07-23 12:15:50|179786.4|179736.4|179757.5|179707.5|179786.4|179736.4|179751.6|179701.6|26
1721736960000|2024-07-23 12:16:00|179757.7|179707.7|179807.1|179682.1|179823.3|179748.9|179757.7|179677.9|22
1721736970000|2024-07-23 12:16:10|179807.6|179682.6|179739.5|179689.5|179807.6|179704.1|179736.5|179664.5|29
1721736980000|2024-07-23 12:16:20|179734.6|179684.6|179739.1|179689.1|179739.9|179689.9|179728.3|179678.3|24
1721736990000|2024-07-23 12:16:30|179738.2|179688.2|179737.7|179687.7|179775.2|179689.5|179732.8|179647.3|24
1721737000000|2024-07-23 12:16:40|179740.4|179690.4|179739.1|179689.1|179741.4|179691.4|179737.8|179687.8|13
1721737010000|2024-07-23 12:16:50|179739|179689|179697.9|179647.9|179740.6|179690.6|179697.6|179647.6|18
1721737020000|2024-07-23 12:17:00|179697.6|179647.6|179697.4|179647.4|179698.4|179648.4|179696|179646|20
1721737030000|2024-07-23 12:17:10|179696.7|179646.7|179697.1|179647.1|179697.8|179647.8|179696.2|179646.2|9
1721737040000|2024-07-23 12:17:20|179697.4|179647.4|179697.8|179647.8|179697.9|179647.9|179696.1|179646.1|17
1721737050000|2024-07-23 12:17:30|179697.7|179647.7|179713.9|179663.9|179713.9|179663.9|179697.4|179647.4|14
1721737060000|2024-07-23 12:17:40|179712.7|179662.7|179709.9|179659.9|179712.7|179662.7|179709.6|179659.6|17
1721737070000|2024-07-23 12:17:50|179710|179660|179712.3|179662.3|179719.4|179669.4|179707.3|179657.3|11
1721737080000|2024-07-23 12:18:00|179713.3|179663.3|179712.3|179662.3|179760|179664.2|179706.1|179629.7|22
1721737090000|2024-07-23 12:18:10|179712.6|179662.6|179724.7|179674.7|179726.7|179676.7|179712.6|179662.6|21
1721737100000|2024-07-23 12:18:20|179725|179675|179761.1|179636.1|179766|179675.4|179723.9|179633|18
1721737110000|2024-07-23 12:18:30|179761.4|179636.4|179763|179638|179766|179641|179761.4|179636.4|10
1721737120000|2024-07-23 12:18:40|179762.9|179637.9|179711.1|179661.1|179762.9|179661.4|179706|179633.6|11
1721737130000|2024-07-23 12:18:50|179712.2|179662.2|179710|179660|179722.3|179672.3|179706.3|179656.3|25
1721737140000|2024-07-23 12:19:00|179708.6|179658.6|179744.7|179619.7|179744.7|179658.6|179708.6|179614.7|13
1721737150000|2024-07-23 12:19:10|179744.6|179619.6|179744.4|179619.4|179744.6|179619.6|179744.4|179619.4|5
1721737160000|2024-07-23 12:19:20|179743.8|179618.8|179716.7|179666.7|179753.9|179667.6|179716.7|179618.8|13
1721737170000|2024-07-23 12:19:30|179716.6|179666.6|179712.4|179662.4|179716.6|179666.6|179710.2|179660.2|13
1721737180000|2024-07-23 12:19:40|179713|179663|179725.1|179675.1|179726.8|179676.8|179713|179663|11
1721737190000|2024-07-23 12:19:50|179724.7|179674.7|179689.4|179639.4|179724.7|179674.7|179684.4|179634.4|27
1721737200000|2024-07-23 12:20:00|179698.1|179648.1|179700|179650|179704.1|179654.1|179685.7|179635.7|33
1721737210000|2024-07-23 12:20:10|179701.9|179651.9|179700.5|179650.5|179705.4|179655.4|179699.1|179649.1|18
1721737220000|2024-07-23 12:20:20|179704|179654|179727.6|179677.6|179731.8|179681.8|179704|179654|30
1721737230000|2024-07-23 12:20:30|179713.9|179663.9|179723.1|179673.1|179727.8|179677.8|179713.9|179663.9|21
1721737240000|2024-07-23 12:20:40|179722.5|179672.5|179760.7|179710.7|179762.3|179712.3|179722.3|179672.3|23
1721737250000|2024-07-23 12:20:50|179760|179710|179744|179694|179760|179710|179732.2|179682.2|22
1721737260000|2024-07-23 12:21:00|179744.5|179694.5|179748.9|179698.9|179748.9|179698.9|179744.5|179694.5|7
1721737270000|2024-07-23 12:21:10|179745.9|179695.9|179762.2|179712.2|179764.3|179714.3|179739.7|179689.7|30
1721737280000|2024-07-23 12:21:20|179763.5|179713.5|179764.8|179714.8|179765.9|179715.9|179762.3|179712.3|18
1721737290000|2024-07-23 12:21:30|179765.1|179715.1|179750.8|179700.8|179765.1|179715.1|179750.8|179700.8|19
1721737300000|2024-07-23 12:21:40|179751.2|179701.2|179766.3|179716.3|179767|179717|179751|179701|19
1721737310000|2024-07-23 12:21:50|179767.6|179717.6|179797|179747|179800|179750|179765.1|179715.1|24
1721737320000|2024-07-23 12:22:00|179797.1|179747.1|179795.7|179745.7|179798.3|179748.3|179790.5|179740.5|14
1721737330000|2024-07-23 12:22:10|179795.5|179745.5|179792|179742|179801.1|179751.1|179792|179742|22
1721737340000|2024-07-23 12:22:20|179791.3|179741.3|179791.5|179741.5|179796.9|179746.9|179790.2|179740.2|28
1721737350000|2024-07-23 12:22:30|179792.8|179742.8|179797.6|179747.6|179797.7|179747.7|179791.4|179741.4|24
1721737360000|2024-07-23 12:22:40|179797.4|179747.4|179783.7|179733.7|179799.8|179749.8|179783.1|179733.1|24
1721737370000|2024-07-23 12:22:50|179785.5|179735.5|179827.4|179777.4|179828.9|179778.9|179783.7|179733.7|23
1721737380000|2024-07-23 12:23:00|179824.9|179774.9|179826.7|179776.7|179829.9|179779.9|179824.9|179774.9|25
1721737390000|2024-07-23 12:23:10|179826.1|179776.1|179827.3|179777.3|179829.3|179779.3|179826|179776|24
1721737400000|2024-07-23 12:23:20|179828.7|179778.7|179847|179797|179855.2|179805.2|179826.1|179776.1|29
1721737410000|2024-07-23 12:23:30|179848.2|179798.2|179887.5|179837.5|179888.7|179838.7|179848.2|179798.2|28
1721737420000|2024-07-23 12:23:40|179887.6|179837.6|179861.4|179811.4|179890.6|179840.6|179856|179806|27
1721737430000|2024-07-23 12:23:50|179861.2|179811.2|179878.1|179828.1|179879.8|179829.8|179861.2|179811.2|19
1721737440000|2024-07-23 12:24:00|179877.3|179827.3|179884.8|179834.8|179885.7|179835.7|179877.3|179827.3|25
1721737450000|2024-07-23 12:24:10|179885.3|179835.3|179884.5|179834.5|179885.7|179835.7|179882.7|179832.7|14
1721737460000|2024-07-23 12:24:20|179883.5|179833.5|179881.6|179831.6|179884.9|179834.9|179880.9|179830.9|15
1721737470000|2024-07-23 12:24:30|179882.6|179832.6|179938.6|179888.6|179939.8|179889.8|179881.4|179831.4|28
1721737480000|2024-07-23 12:24:40|179944.5|179894.5|179927.2|179877.2|179944.5|179894.5|179920|179870|27
1721737490000|2024-07-23 12:24:50|179927.8|179877.8|179927.1|179877.1|179927.9|179877.9|179922.4|179872.4|17
1721737500000|2024-07-23 12:25:00|179926.7|179876.7|179911|179861|179927.1|179877.1|179910.5|179860.5|21
1721737510000|2024-07-23 12:25:10|179911.6|179861.6|179932|179882|179950.9|179900.9|179911.5|179861.5|30
1721737520000|2024-07-23 12:25:20|179932.1|179882.1|179941.9|179891.9|179944.4|179894.4|179932|179882|23
1721737530000|2024-07-23 12:25:30|179941.7|179891.7|179955.9|179905.9|179956|179906|179941.7|179891.7|21
1721737540000|2024-07-23 12:25:40|179954.6|179904.6|179955.2|179905.2|179956.1|179906.1|179952.6|179902.6|11
1721737550000|2024-07-23 12:25:50|179956|179906|179955.1|179905.1|179957.7|179907.7|179955.1|179905.1|9
1721737560000|2024-07-23 12:26:00|179954.5|179904.5|179959.1|179909.1|179965.3|179915.3|179951|179901|15
1721737570000|2024-07-23 12:26:10|179959.8|179909.8|179998|179873|179998|179910|179957.8|179872.7|11
1721737580000|2024-07-23 12:26:20|179997.8|179872.8|179994|179869|179998|179873|179994|179869|8
1721737590000|2024-07-23 12:26:30|179995.1|179870.1|179996.8|179871.8|179998.9|179873.9|179995.1|179870.1|9
1721737600000|2024-07-23 12:26:40|179996.2|179871.2|179999.5|179874.5|180000.6|179875.6|179994.2|179869.2|7
1721737610000|2024-07-23 12:26:50|180002.4|179877.4|179968.1|179918.1|180003.5|179921.5|179968.1|179877.4|5
1721737620000|2024-07-23 12:27:00|179967.3|179917.3|180038.3|179913.3|180038.3|179963.5|179963.9|179907.6|28
1721737630000|2024-07-23 12:27:10|180037.8|179912.8|180055.3|179930.3|180055.6|179930.6|180037.8|179912.8|21
1721737640000|2024-07-23 12:27:20|180055.1|179930.1|180093.1|179968.1|180093.1|179968.1|180054.2|179929.2|23
1721737650000|2024-07-23 12:27:30|180095.5|179970.5|180023.9|179973.9|180097.1|179998.7|180021.6|179962.6|31
1721737660000|2024-07-23 12:27:40|180030.1|179980.1|180031.8|179981.8|180033.7|179983.7|180028.9|179978.9|24
1721737670000|2024-07-23 12:27:50|180028.8|179978.8|180042.3|179992.3|180048.1|179998.1|180028.8|179978.8|24
1721737680000|2024-07-23 12:28:00|180041.5|179991.5|180032.4|179982.4|180046.5|179996.5|180032.4|179982.4|15
1721737690000|2024-07-23 12:28:10|180032|179982|180064.8|179939.8|180064.9|179983|180029.6|179935|17
1721737700000|2024-07-23 12:28:20|180064|179939|180015.1|179965.1|180064|179965.1|180010.1|179925|26
1721737710000|2024-07-23 12:28:30|180014.7|179964.7|180022.1|179972.1|180026.1|179976.1|180011.9|179961.9|25
1721737720000|2024-07-23 12:28:40|180021.6|179971.6|180011.3|179961.3|180022.4|179972.4|180010|179960|33
1721737730000|2024-07-23 12:28:50|180011.5|179961.5|180009.6|179959.6|180012.2|179962.2|180003|179953|32
1721737740000|2024-07-23 12:29:00|180008.9|179958.9|179981.5|179931.5|180008.9|179958.9|179981.5|179931.5|23
1721737750000|2024-07-23 12:29:10|179981.8|179931.8|179982.7|179932.7|179983|179933|179981.8|179931.8|14
1721737760000|2024-07-23 12:29:20|179983.9|179933.9|180015.1|179965.1|180015.1|179965.1|179982.5|179932.5|19
1721737770000|2024-07-23 12:29:30|180012.4|179962.4|180024.2|179974.2|180026.2|179976.2|180001.5|179951.5|20
1721737780000|2024-07-23 12:29:40|180032.5|179982.5|180042.2|179992.2|180045.5|179995.5|180032.5|179982.5|21
1721737790000|2024-07-23 12:29:50|180041.7|179991.7|180082|180032|180082|180032|180041.7|179991.7|15
1721737800000|2024-07-23 12:30:00|180078|180028|180087.5|180037.5|180092.2|180042.2|180078|180028|25
1721737810000|2024-07-23 12:30:10|180088|180038|180029.4|179979.4|180091.1|180041.1|180018.2|179968.2|29
1721737820000|2024-07-23 12:30:20|180028.9|179978.9|180107.5|180057.5|180110.7|180060.7|180028.9|179978.9|23
1721737830000|2024-07-23 12:30:30|180107.9|180057.9|180157.2|180107.2|180159.6|180109.6|180107.2|180057.2|29
1721737840000|2024-07-23 12:30:40|180183.3|180133.3|180223.8|180098.8|180225.6|180133.3|180173.4|180085.2|29
1721737850000|2024-07-23 12:30:50|180224|180099|180218|180093|180228.2|180103.2|180216.6|180091.6|33
1721737860000|2024-07-23 12:31:00|180218.4|180093.4|180209.8|180159.8|180268.3|180159.8|180206.4|180092.2|18
1721737870000|2024-07-23 12:31:10|180211.4|180161.4|180224.4|180174.4|180227.8|180177.8|180211.4|180161.4|24
1721737880000|2024-07-23 12:31:20|180225.7|180175.7|180250.2|180200.2|180250.9|180200.9|180214|180164|27
1721737890000|2024-07-23 12:31:30|180250.5|180200.5|180313.3|180188.3|180315.9|180209.2|180237.6|180138.3|34
1721737900000|2024-07-23 12:31:40|180312.4|180187.4|180327.6|180202.6|180343.2|180218.2|180294.8|180169.8|33
1721737910000|2024-07-23 12:31:50|180326.4|180201.4|180303.3|180178.3|180328.4|180203.4|180300.8|180175.8|27
1721737920000|2024-07-23 12:32:00|180302.4|180177.4|180205.6|180155.6|180306.7|180225.7|180205.6|180155.6|31
1721737930000|2024-07-23 12:32:10|180202.2|180152.2|180185.3|180135.3|180205.1|180155.1|180180.3|180130.3|36
1721737940000|2024-07-23 12:32:20|180188.8|180138.8|180183.8|180133.8|180188.8|180138.8|180181.4|180131.4|28
1721737950000|2024-07-23 12:32:30|180184.2|180134.2|180179.4|180129.4|180184.5|180134.5|180178.7|180128.7|16
1721737960000|2024-07-23 12:32:40|180178.9|180128.9|180179.6|180129.6|180184.5|180134.5|180165.8|180115.8|25
1721737970000|2024-07-23 12:32:50|180183|180133|180184.2|180134.2|180184.8|180134.8|180179.5|180129.5|25
1721737980000|2024-07-23 12:33:00|180183.7|180133.7|180243.6|180193.6|180246.4|180196.4|180175.2|180125.2|33
1721737990000|2024-07-23 12:33:10|180269.2|180219.2|180267.5|180217.5|180290.1|180240.1|180254.4|180204.4|30
1721738000000|2024-07-23 12:33:20|180267.1|180217.1|180243.4|180193.4|180267.1|180217.1|180243.3|180193.3|34
1721738010000|2024-07-23 12:33:30|180243.1|180193.1|180214|180164|180243.6|180193.6|180208.5|180158.5|33
1721738020000|2024-07-23 12:33:40|180213.8|180163.8|180209.9|180159.9|180213.8|180163.8|180209.3|180159.3|22
1721738030000|2024-07-23 12:33:50|180209.8|180159.8|180197.9|180147.9|180209.9|180159.9|180192.8|180142.8|21
1721738040000|2024-07-23 12:34:00|180198|180148|180222.8|180172.8|180241.1|180191.1|180194.7|180144.7|20
1721738050000|2024-07-23 12:34:10|180219.2|180169.2|180239.6|180189.6|180245.3|180195.3|180217.7|180167.7|30
1721738060000|2024-07-23 12:34:20|180239.2|180189.2|180249.1|180199.1|180255.8|180205.8|180239.2|180189.2|23
1721738070000|2024-07-23 12:34:30|180249.9|180199.9|180256.1|180131.1|180263.5|180199.9|180220.4|180130.3|23
1721738080000|2024-07-23 12:34:40|180256|180131|180257.4|180132.4|180258|180133|180252.3|180127.3|21
1721738090000|2024-07-23 12:34:50|180257.1|180132.1|180268|180143|180268.6|180143.6|180257|180132|14
1721738100000|2024-07-23 12:35:00|180267.3|180142.3|180312.2|180187.2|180315.4|180190.4|180267.3|180142.3|27
1721738110000|2024-07-23 12:35:10|180312.1|180187.1|180291.9|180166.9|180312.1|180187.1|180288.9|180163.9|23
1721738120000|2024-07-23 12:35:20|180291.8|180166.8|180291.9|180166.9|180292.5|180167.5|180289.2|180164.2|17
1721738130000|2024-07-23 12:35:30|180292.3|180167.3|180303.1|180178.1|180304.2|180179.2|180292|180167|13
1721738140000|2024-07-23 12:35:40|180305.3|180180.3|180307.4|180257.4|180317.7|180267.7|180302.3|180178.3|22
1721738150000|2024-07-23 12:35:50|180308.2|180258.2|180327.5|180277.5|180340.8|180290.8|180308.2|180258.2|23
1721738160000|2024-07-23 12:36:00|180327.6|180277.6|180363.3|180238.3|180363.3|180305|180322.5|180238.3|33
1721738170000|2024-07-23 12:36:10|180361.9|180236.9|180326.9|180201.9|180362.4|180270.9|180286.4|180201.9|32
1721738180000|2024-07-23 12:36:20|180327|180202|180294.2|180169.2|180327|180202|180286|180161|36
1721738190000|2024-07-23 12:36:30|180295|180170|180314.3|180189.3|180314.5|180189.5|180295|180170|16
1721738200000|2024-07-23 12:36:40|180315.6|180190.6|180309.9|180259.9|180317.2|180260.9|180280.8|180190.6|24
1721738210000|2024-07-23 12:36:50|180310.5|180260.5|180281.2|180231.2|180310.6|180260.6|180279.2|180229.2|30
1721738220000|2024-07-23 12:37:00|180281.8|180231.8|180281.4|180231.4|180284.8|180234.8|180280.9|180230.9|19
1721738230000|2024-07-23 12:37:10|180281|180231|180356.6|180231.6|180361.2|180262.2|180281|180227.7|29
1721738240000|2024-07-23 12:37:20|180357.2|180232.2|180346|180221|180357.4|180232.4|180346|180221|18
1721738250000|2024-07-23 12:37:30|180346.1|180221.1|180381.5|180256.5|180388|180263|180346.1|180221.1|21
1721738260000|2024-07-23 12:37:40|180381.7|180256.7|180378.7|180253.7|180382|180257|180377.9|180252.9|20
1721738270000|2024-07-23 12:37:50|180380|180255|180383.9|180258.9|180388|180263|180378.8|180253.8|17
1721738280000|2024-07-23 12:38:00|180378.8|180253.8|180400.9|180275.9|180400.9|180275.9|180378.8|180253.8|25
1721738290000|2024-07-23 12:38:10|180400.7|180275.7|180422.1|180297.1|180423.6|180298.6|180400.6|180275.6|31
1721738300000|2024-07-23 12:38:20|180422.4|180297.4|180390.7|180265.7|180425.8|180300.8|180381.1|180256.1|35
1721738310000|2024-07-23 12:38:30|180394.7|180269.7|180393.9|180268.9|180406.6|180281.6|180393.9|180268.9|24
1721738320000|2024-07-23 12:38:40|180402.8|180277.8|180366.3|180316.3|180402.8|180329|180351.9|180277.8|28
1721738330000|2024-07-23 12:38:50|180366.4|180316.4|180355.9|180305.9|180368.3|180318.3|180353.8|180303.8|33
1721738340000|2024-07-23 12:39:00|180354.7|180304.7|180466.4|180416.4|180467.6|180417.6|180352.1|180302.1|23
1721738350000|2024-07-23 12:39:10|180466.3|180416.3|180483|180433|180495.1|180445.1|180453.3|180403.3|26
1721738360000|2024-07-23 12:39:20|180488.3|180438.3|180515.6|180465.6|180515.6|180465.6|180476.8|180426.8|25
1721738370000|2024-07-23 12:39:30|180516.1|180466.1|180488.7|180438.7|180522.2|180472.2|180488.7|180438.7|26
1721738380000|2024-07-23 12:39:40|180490.4|180440.4|180488|180438|180490.4|180440.4|180480.1|180430.1|25
1721738390000|2024-07-23 12:39:50|180489.2|180439.2|180508.1|180458.1|180546.1|180466.9|180482.7|180409|32
1721738400000|2024-07-23 12:40:00|180509.5|180459.5|180521.8|180471.8|180521.8|180471.8|180509.2|180459.2|20
1721738410000|2024-07-23 12:40:10|180518|180468|180497.8|180447.8|180519.1|180469.1|180489.3|180439.3|24
1721738420000|2024-07-23 12:40:20|180498.5|180448.5|180496.5|180446.5|180499|180449|180482|180432|19
1721738430000|2024-07-23 12:40:30|180496.6|180446.6|180427.6|180377.6|180496.6|180446.6|180425.7|180375.7|31
1721738440000|2024-07-23 12:40:40|180427.7|180377.7|180428.1|180378.1|180429.8|180379.8|180427.4|180377.4|16
1721738450000|2024-07-23 12:40:50|180428.8|180378.8|180418.7|180368.7|180430.3|180380.3|180414.8|180364.8|23
1721738460000|2024-07-23 12:41:00|180420.2|180370.2|180430.5|180380.5|180433.7|180383.7|180419.7|180369.7|22
1721738470000|2024-07-23 12:41:10|180425.7|180375.7|180419.3|180369.3|180430.7|180380.7|180418|180368|15
1721738480000|2024-07-23 12:41:20|180417.8|180367.8|180409|180359|180417.8|180367.8|180389|180339|24
1721738490000|2024-07-23 12:41:30|180409.3|180359.3|180417.9|180367.9|180417.9|180367.9|180408.8|180358.8|20
1721738500000|2024-07-23 12:41:40|180418.5|180368.5|180415.2|180365.2|180442.3|180392.3|180415|180365|14
1721738510000|2024-07-23 12:41:50|180416.3|180366.3|180435.9|180385.9|180442.3|180392.3|180416.3|180366.3|24
1721738520000|2024-07-23 12:42:00|180436|180386|180376.1|180326.1|180436.6|180386.6|180365.3|180315.3|25
1721738530000|2024-07-23 12:42:10|180375.5|180325.5|180402.1|180277.1|180410|180325.5|180375.5|180266.6|19
1721738540000|2024-07-23 12:42:20|180404.1|180279.1|180417.4|180292.4|180422.6|180297.6|180404.1|180279.1|26
1721738550000|2024-07-23 12:42:30|180418.2|180293.2|180414.6|180289.6|180420.3|180295.3|180414.6|180289.6|27
1721738560000|2024-07-23 12:42:40|180414.1|180289.1|180409.9|180359.9|180461.3|180377|180395.9|180285.9|20
1721738570000|2024-07-23 12:42:50|180413.1|180363.1|180408.9|180358.9|180455.8|180368.7|180407.7|180326.7|33
1721738580000|2024-07-23 12:43:00|180409.4|180359.4|180438.4|180313.4|180439.1|180366.8|180406.2|180312.3|28
1721738590000|2024-07-23 12:43:10|180438.3|180313.3|180437.8|180312.8|180441.2|180316.2|180437.5|180312.5|11
1721738600000|2024-07-23 12:43:20|180437.1|180312.1|180368.5|180318.5|180437.1|180349|180368.5|180308.7|24
1721738610000|2024-07-23 12:43:30|180371.7|180321.7|180383.6|180333.6|180383.6|180333.6|180367.3|180317.3|31
1721738620000|2024-07-23 12:43:40|180383.2|180333.2|180378.7|180328.7|180385.5|180335.5|180377.6|180327.6|26
1721738630000|2024-07-23 12:43:50|180377.9|180327.9|180385.9|180335.9|180386.5|180336.5|180377.8|180327.8|14
1721738640000|2024-07-23 12:44:00|180385.8|180335.8|180397.5|180347.5|180401.1|180351.1|180379.7|180329.7|19
1721738650000|2024-07-23 12:44:10|180397.7|180347.7|180397.7|180347.7|180397.7|180347.7|180396.2|180346.2|9
1721738660000|2024-07-23 12:44:20|180404.9|180354.9|180402.4|180352.4|180407.6|180357.6|180401.7|180351.7|17
1721738670000|2024-07-23 12:44:30|180402.7|180352.7|180375.7|180325.7|180402.7|180352.7|180370.9|180320.9|22
1721738680000|2024-07-23 12:44:40|180375.1|180325.1|180365.3|180315.3|180375.1|180325.1|180365.1|180315.1|16
1721738690000|2024-07-23 12:44:50|180365.5|180315.5|180416|180366|180416.9|180366.9|180365.5|180315.5|10
1721738700000|2024-07-23 12:45:00|180416.6|180366.6|180428.5|180378.5|180444.2|180394.2|180416.6|180366.6|25
1721738710000|2024-07-23 12:45:10|180428.3|180378.3|180415.1|180365.1|180434.1|180384.1|180411.8|180361.8|25
1721738720000|2024-07-23 12:45:20|180414|180364|180438.1|180388.1|180472.5|180388.1|180414|180339.7|22
1721738730000|2024-07-23 12:45:30|180438.9|180388.9|180436.9|180386.9|180448.3|180398.3|180436.9|180386.9|18
1721738740000|2024-07-23 12:45:40|180437.7|180387.7|180446.2|180396.2|180446.9|180396.9|180436.9|180386.9|8
1721738750000|2024-07-23 12:45:50|180445.4|180395.4|180446.9|180396.9|180454|180404|180441.5|180391.5|11
1721738760000|2024-07-23 12:46:00|180447.2|180397.2|180448.7|180398.7|180450.6|180400.6|180446.9|180396.9|11
1721738770000|2024-07-23 12:46:10|180448.1|180398.1|180480.4|180430.4|180481.2|180431.2|180447.7|180397.7|18
1721738780000|2024-07-23 12:46:20|180480.8|180430.8|180518.8|180393.8|180525.6|180432.4|180479.5|180392.6|24
1721738790000|2024-07-23 12:46:30|180519.4|180394.4|180535.7|180485.7|180544.8|180494.8|180514.3|180394.1|26
1721738800000|2024-07-23 12:46:40|180536.3|180486.3|180529.7|180479.7|180538.1|180488.1|180508.9|180458.9|30
1721738810000|2024-07-23 12:46:50|180528.4|180478.4|180526.7|180476.7|180528.4|180478.4|180525.6|180475.6|17
1721738820000|2024-07-23 12:47:00|180527|180477|180548.8|180498.8|180554.4|180504.4|180527|180477|34
1721738830000|2024-07-23 12:47:10|180546|180496|180550.5|180500.5|180550.5|180500.5|180539.4|180489.4|19
1721738840000|2024-07-23 12:47:20|180550|180500|180566.3|180516.3|180568.1|180518.1|180543.2|180493.2|27
1721738850000|2024-07-23 12:47:30|180567.8|180517.8|180562.7|180512.7|180569.4|180519.4|180561.6|180511.6|24
1721738860000|2024-07-23 12:47:40|180565.5|180515.5|180580.2|180530.2|180608.1|180558.1|180563.4|180513.4|24
1721738870000|2024-07-23 12:47:50|180580|180530|180535.9|180485.9|180580|180530|180534|180484|27
1721738880000|2024-07-23 12:48:00|180508.9|180458.9|180478.3|180428.3|180515.5|180465.5|180465.8|180415.8|28
1721738890000|2024-07-23 12:48:10|180478.2|180428.2|180525.2|180475.2|180541.2|180491.2|180478.2|180428.2|29
1721738900000|2024-07-23 12:48:20|180524.7|180474.7|180517.7|180467.7|180526.4|180476.4|180513.3|180463.3|20
1721738910000|2024-07-23 12:48:30|180516.9|180466.9|180477.5|180427.5|180517|180467|180476.2|180426.2|23
1721738920000|2024-07-23 12:48:40|180479.4|180429.4|180492.1|180442.1|180496.7|180446.7|180479.2|180429.2|22
1721738930000|2024-07-23 12:48:50|180492|180442|180513.3|180388.3|180539|180444.9|180491.2|180388|28
1721738940000|2024-07-23 12:49:00|180514|180389|180483.7|180433.7|180516.4|180439.5|180472.1|180388.2|23
1721738950000|2024-07-23 12:49:10|180518.8|180393.8|180484.7|180434.7|180524.3|180434.7|180483.6|180391.5|19
1721738960000|2024-07-23 12:49:20|180485.2|180435.2|180485.1|180435.1|180485.6|180435.6|180484|180434|14
1721738970000|2024-07-23 12:49:30|180484.9|180434.9|180492.5|180442.5|180499.6|180449.6|180484.8|180434.8|18
1721738980000|2024-07-23 12:49:40|180494.8|180444.8|180475.8|180425.8|180500.9|180450.9|180475.8|180425.8|22
1721738990000|2024-07-23 12:49:50|180475.7|180425.7|180477.5|180427.5|180479.6|180429.6|180475.6|180425.6|17
1721739000000|2024-07-23 12:50:00|180478.7|180428.7|180478.7|180428.7|180479.5|180429.5|180478.2|180428.2|13
1721739010000|2024-07-23 12:50:10|180479|180429|180495.7|180445.7|180500.1|180450.1|180477.8|180427.8|11
1721739020000|2024-07-23 12:50:20|180494|180444|180497.5|180447.5|180497.9|180447.9|180493.3|180443.3|12
1721739030000|2024-07-23 12:50:30|180498.2|180448.2|180501.9|180451.9|180511.3|180461.3|180494.2|180444.2|21
1721739040000|2024-07-23 12:50:40|180501.8|180451.8|180471.7|180421.7|180501.8|180451.8|180458.5|180408.5|22
1721739050000|2024-07-23 12:50:50|180472.2|180422.2|180448.1|180398.1|180472.2|180422.2|180429.4|180379.4|31
1721739060000|2024-07-23 12:51:00|180447.7|180397.7|180433.9|180383.9|180447.7|180397.7|180433.9|180383.9|32
1721739070000|2024-07-23 12:51:10|180434.4|180384.4|180436.4|180386.4|180440.1|180390.1|180432.9|180382.9|22
1721739080000|2024-07-23 12:51:20|180436.3|180386.3|180434.1|180384.1|180436.3|180386.3|180433.7|180383.7|10
1721739090000|2024-07-23 12:51:30|180434|180384|180440.3|180390.3|180440.3|180390.3|180434|180384|17
1721739100000|2024-07-23 12:51:40|180452.2|180402.2|180464.9|180414.9|180466.9|180416.9|180450.8|180400.8|23
1721739110000|2024-07-23 12:51:50|180464.6|180414.6|180467.1|180417.1|180469.2|180419.2|180464.6|180414.6|14
1721739120000|2024-07-23 12:52:00|180469.1|180419.1|180419.7|180369.7|180469.1|180419.1|180418.6|180368.6|23
1721739130000|2024-07-23 12:52:10|180419.8|180369.8|180399.1|180349.1|180420.5|180370.5|180383.9|180333.9|32
1721739140000|2024-07-23 12:52:20|180398.8|180348.8|180394.7|180344.7|180405.4|180355.4|180380|180330|24
1721739150000|2024-07-23 12:52:30|180398.1|180348.1|180453.2|180403.2|180453.2|180403.2|180396|180346|21
1721739160000|2024-07-23 12:52:40|180454.6|180404.6|180456.8|180406.8|180460|180410|180449.7|180399.7|15
1721739170000|2024-07-23 12:52:50|180456.7|180406.7|180495.7|180370.7|180495.7|180409.7|180455.4|180370.7|12
1721739180000|2024-07-23 12:53:00|180495.9|180370.9|180495.4|180370.4|180496.6|180371.6|180493.3|180368.3|16
1721739190000|2024-07-23 12:53:10|180495.7|180370.7|180495.2|180370.2|180498.8|180373.8|180493.8|180368.8|19
1721739200000|2024-07-23 12:53:20|180495.5|180370.5|180495.6|180370.6|180497.1|180372.1|180495.5|180370.5|6
1721739210000|2024-07-23 12:53:30|180495.5|180370.5|180494.5|180369.5|180497.9|180372.9|180493.2|180368.2|9
1721739220000|2024-07-23 12:53:40|180495.7|180370.7|180461.3|180411.3|180495.7|180413.6|180457.2|180368|17
1721739230000|2024-07-23 12:53:50|180461.7|180411.7|180461.9|180411.9|180462.3|180412.3|180461.4|180411.4|12
1721739240000|2024-07-23 12:54:00|180462.3|180412.3|180503.7|180453.7|180513.6|180463.6|180462.1|180412.1|9
1721739250000|2024-07-23 12:54:10|180502.4|180452.4|180511.1|180461.1|180516.8|180466.8|180502.4|180452.4|20
1721739260000|2024-07-23 12:54:20|180512.9|180462.9|180493.9|180443.9|180512.9|180462.9|180493.6|180443.6|26
1721739270000|2024-07-23 12:54:30|180494.6|180444.6|180477.7|180427.7|180494.7|180444.7|180468.1|180418.1|21
1721739280000|2024-07-23 12:54:40|180478.3|180428.3|180464.3|180414.3|180486.8|180436.8|180461.9|180411.9|15
1721739290000|2024-07-23 12:54:50|180462|180412|180486.9|180361.9|180488.5|180412|180442.3|180358.7|28
1721739300000|2024-07-23 12:55:00|180487.1|180362.1|180484.3|180359.3|180488.3|180402.8|180446.6|180358|28
1721739310000|2024-07-23 12:55:10|180483.7|180358.7|180524.9|180399.9|180526.9|180401.9|180482|180357|20
1721739320000|2024-07-23 12:55:20|180524.8|180399.8|180521.1|180396.1|180524.8|180399.8|180514.7|180389.7|23
1721739330000|2024-07-23 12:55:30|180521.6|180396.6|180519.4|180394.4|180522.8|180397.8|180519.2|180394.2|16
1721739340000|2024-07-23 12:55:40|180519.9|180394.9|180472.4|180422.4|180523|180459.6|180465.8|180394.3|21
1721739350000|2024-07-23 12:55:50|180470.4|180420.4|180470.2|180420.2|180472.6|180422.6|180469.7|180419.7|19
1721739360000|2024-07-23 12:56:00|180470.1|180420.1|180475|180425|180480.7|180430.7|180469.9|180419.9|20
1721739370000|2024-07-23 12:56:10|180475.8|180425.8|180480.4|180430.4|180499.4|180449.4|180475.8|180425.8|21
1721739380000|2024-07-23 12:56:20|180479.7|180429.7|180479.9|180429.9|180482.1|180432.1|180479.5|180429.5|15
1721739390000|2024-07-23 12:56:30|180482.1|180432.1|180474.6|180424.6|180482.1|180432.1|180472.2|180422.2|21
1721739400000|2024-07-23 12:56:40|180474.7|180424.7|180471.8|180421.8|180474.7|180424.7|180471.8|180421.8|13
1721739410000|2024-07-23 12:56:50|180479.8|180429.8|180494.6|180444.6|180497.5|180447.5|180479.6|180429.6|19
1721739420000|2024-07-23 12:57:00|180495.4|180445.4|180460.1|180410.1|180495.4|180445.4|180458.9|180408.9|19
1721739430000|2024-07-23 12:57:10|180460.7|180410.7|180467.1|180417.1|180467.4|180417.4|180460.7|180410.7|18
1721739440000|2024-07-23 12:57:20|180467|180417|180496.9|180371.9|180497.5|180417|180462|180371.9|17
1721739450000|2024-07-23 12:57:30|180497.4|180372.4|180471.6|180346.6|180502.6|180377.6|180471.6|180346.6|8
1721739460000|2024-07-23 12:57:40|180471.5|180346.5|180421.2|180296.2|180471.5|180346.5|180415|180290|30
1721739470000|2024-07-23 12:57:50|180421.6|180296.6|180439.6|180314.6|180439.7|180314.7|180421.6|180296.6|19
1721739480000|2024-07-23 12:58:00|180439.5|180314.5|180432.7|180382.7|180444|180385.6|180432.7|180314.2|15
1721739490000|2024-07-23 12:58:10|180432.3|180382.3|180429.3|180379.3|180441.3|180391.3|180429.3|180379.3|22
1721739500000|2024-07-23 12:58:20|180428.9|180378.9|180436.5|180386.5|180436.5|180386.5|180427.8|180377.8|16
1721739510000|2024-07-23 12:58:30|180436.6|180386.6|180443.6|180393.6|180444.8|180394.8|180430.1|180380.1|22
1721739520000|2024-07-23 12:58:40|180443.7|180393.7|180498.8|180448.8|180499.4|180449.4|180440.9|180390.9|25
1721739530000|2024-07-23 12:58:50|180501.3|180451.3|180493.2|180443.2|180506.8|180456.8|180491.9|180441.9|28
1721739540000|2024-07-23 12:59:00|180493.1|180443.1|180483.4|180433.4|180503.9|180453.9|180478.4|180428.4|27
1721739550000|2024-07-23 12:59:10|180482.9|180432.9|180487|180437|180487|180437|180481.8|180431.8|21
1721739560000|2024-07-23 12:59:20|180493.8|180443.8|180491.8|180441.8|180499.9|180449.9|180491.8|180441.8|33
1721739570000|2024-07-23 12:59:30|180491.1|180441.1|180481.9|180431.9|180494.2|180444.2|180480.9|180430.9|22
1721739580000|2024-07-23 12:59:40|180481.7|180431.7|180501.5|180376.5|180521.9|180431.7|180470.7|180368.6|26
1721739590000|2024-07-23 12:59:50|180502.3|180377.3|180506|180381|180509.5|180384.5|180500.9|180375.9|24
1721739600000|2024-07-23 13:00:00|180506.2|180381.2|180469.2|180419.2|180506.5|180420.2|180468|180379.9|22
1721739610000|2024-07-23 13:00:10|180469.4|180419.4|180494.8|180444.8|180494.8|180444.8|180469.2|180419.2|17
1721739620000|2024-07-23 13:00:20|180488.3|180438.3|180474.8|180424.8|180492.7|180442.7|180473.1|180423.1|27
1721739630000|2024-07-23 13:00:30|180474.2|180424.2|180480.8|180430.8|180482.5|180432.5|180474.2|180424.2|20
1721739640000|2024-07-23 13:00:40|180481.2|180431.2|180498.3|180448.3|180502.4|180452.4|180481.2|180431.2|18
1721739650000|2024-07-23 13:00:50|180498.2|180448.2|180504.6|180454.6|180505.8|180455.8|180498.2|180448.2|17
1721739660000|2024-07-23 13:01:00|180504.2|180454.2|180538.6|180488.6|180546.8|180496.8|180504.2|180454.2|31
1721739670000|2024-07-23 13:01:10|180542.5|180492.5|180540.3|180490.3|180544|180494|180538.6|180488.6|30
1721739680000|2024-07-23 13:01:20|180540.2|180490.2|180540.6|180490.6|180543|180493|180536.1|180486.1|24
1721739690000|2024-07-23 13:01:30|180540.7|180490.7|180542.9|180492.9|180542.9|180492.9|180530.6|180480.6|19
1721739700000|2024-07-23 13:01:40|180540.2|180490.2|180510.9|180460.9|180543.2|180493.2|180496.9|180446.9|31
1721739710000|2024-07-23 13:01:50|180508.7|180458.7|180496.5|180446.5|180513.3|180463.3|180496.1|180446.1|24
1721739720000|2024-07-23 13:02:00|180496.4|180446.4|180498.4|180448.4|180500.9|180450.9|180494.5|180444.5|26
1721739730000|2024-07-23 13:02:10|180498.6|180448.6|180507.3|180457.3|180507.3|180457.3|180472.7|180422.7|33
1721739740000|2024-07-23 13:02:20|180506.6|180456.6|180508.7|180458.7|180516|180466|180503.9|180453.9|25
1721739750000|2024-07-23 13:02:30|180508|180458|180563.9|180513.9|180566|180516|180508|180458|27
1721739760000|2024-07-23 13:02:40|180563.1|180513.1|180556.1|180506.1|180563.1|180513.1|180555.6|180505.6|29
1721739770000|2024-07-23 13:02:50|180556|180506|180540.2|180490.2|180556.8|180506.8|180533|180483|25
1721739780000|2024-07-23 13:03:00|180540.6|180490.6|180538.2|180488.2|180543.1|180493.1|180533.8|180483.8|37
1721739790000|2024-07-23 13:03:10|180539.7|180489.7|180544|180494|180544.5|180494.5|180536.6|180486.6|30
1721739800000|2024-07-23 13:03:20|180543.6|180493.6|180578.5|180528.5|180579.6|180529.6|180537.4|180487.4|30
1721739810000|2024-07-23 13:03:30|180578.2|180528.2|180594.7|180544.7|180599.3|180549.3|180574.5|180524.5|30
1721739820000|2024-07-23 13:03:40|180594.5|180544.5|180595|180545|180598.9|180548.9|180592.5|180542.5|22
1721739830000|2024-07-23 13:03:50|180594.6|180544.6|180600.9|180475.9|180604|180545.2|180560.9|180475.9|32
1721739840000|2024-07-23 13:04:00|180600.8|180475.8|180571.6|180521.6|180604.4|180526.1|180540.4|180466|32
1721739850000|2024-07-23 13:04:10|180573.7|180523.7|180533|180483|180576.6|180526.6|180533|180483|21
1721739860000|2024-07-23 13:04:20|180535.4|180485.4|180543.1|180493.1|180550.8|180500.8|180532.7|180482.7|24
1721739870000|2024-07-23 13:04:30|180549|180499|180557.3|180507.3|180557.4|180507.4|180539.6|180489.6|22
1721739880000|2024-07-23 13:04:40|180556.4|180506.4|180489.5|180439.5|180556.4|180506.4|180487.9|180437.9|29
1721739890000|2024-07-23 13:04:50|180489|180439|180497.6|180447.6|180499.4|180449.4|180489|180439|24
1721739900000|2024-07-23 13:05:00|180497.5|180447.5|180532.5|180407.5|180536.1|180447.5|180470.7|180395|29
1721739910000|2024-07-23 13:05:10|180532.6|180407.6|180498.2|180448.2|180532.6|180448.2|180494.9|180407.1|13
1721739920000|2024-07-23 13:05:20|180497.6|180447.6|180494|180444|180497.6|180447.6|180493.7|180443.7|18
1721739930000|2024-07-23 13:05:30|180493.9|180443.9|180463.2|180413.2|180494.4|180444.4|180461.4|180411.4|21
1721739940000|2024-07-23 13:05:40|180463.7|180413.7|180468.1|180418.1|180487.6|180437.6|180460.1|180410.1|23
1721739950000|2024-07-23 13:05:50|180466.1|180416.1|180465.7|180415.7|180469.2|180419.2|180465.7|180415.7|18
1721739960000|2024-07-23 13:06:00|180466.7|180416.7|180467.7|180417.7|180470.3|180420.3|180461.9|180411.9|15
1721739970000|2024-07-23 13:06:10|180467.2|180417.2|180471.7|180421.7|180475.3|180425.3|180467.2|180417.2|30
1721739980000|2024-07-23 13:06:20|180471.8|180421.8|180501.4|180451.4|180505.8|180455.8|180469.2|180419.2|19
1721739990000|2024-07-23 13:06:30|180501.2|180451.2|180500.9|180450.9|180501.9|180451.9|180500.3|180450.3|21
1721740000000|2024-07-23 13:06:40|180500.5|180450.5|180499.2|180449.2|180500.5|180450.5|180497.9|180447.9|15
1721740010000|2024-07-23 13:06:50|180499.1|180449.1|180461.3|180411.3|180499.1|180449.1|180457.6|180407.6|18
1721740020000|2024-07-23 13:07:00|180461.2|180411.2|180440|180390|180472|180422|180439.5|180389.5|22
1721740030000|2024-07-23 13:07:10|180441.5|180391.5|180429.8|180379.8|180442.2|180392.2|180414.4|180364.4|38
1721740040000|2024-07-23 13:07:20|180431.2|180381.2|180437.1|180387.1|180439.7|180389.7|180429.9|180379.9|17
1721740050000|2024-07-23 13:07:30|180434.5|180384.5|180430.6|180380.6|180434.5|180384.5|180430.6|180380.6|21
1721740060000|2024-07-23 13:07:40|180429.8|180379.8|180437.5|180387.5|180438.2|180388.2|180429.8|180379.8|18
1721740070000|2024-07-23 13:07:50|180437.9|180387.9|180437.5|180387.5|180440.1|180390.1|180429.3|180379.3|20
1721740080000|2024-07-23 13:08:00|180437.4|180387.4|180440.2|180390.2|180446.6|180396.6|180437.4|180387.4|27
1721740090000|2024-07-23 13:08:10|180440.1|180390.1|180434.1|180384.1|180440.9|180390.9|180433.3|180383.3|22
1721740100000|2024-07-23 13:08:20|180434.2|180384.2|180436.7|180386.7|180439.9|180389.9|180434.2|180384.2|21
1721740110000|2024-07-23 13:08:30|180437.3|180387.3|180440.3|180390.3|180440.7|180390.7|180434.8|180384.8|16
1721740120000|2024-07-23 13:08:40|180440.7|180390.7|180473.4|180423.4|180479.8|180429.8|180440.7|180390.7|18
1721740130000|2024-07-23 13:08:50|180473.6|180423.6|180489.8|180439.8|180492.8|180442.8|180473.5|180423.5|20
1721740140000|2024-07-23 13:09:00|180489.5|180439.5|180526.7|180401.7|180531.6|180439.9|180489.2|180401.6|26
1721740150000|2024-07-23 13:09:10|180527|180402|180508.3|180458.3|180540.7|180475.5|180507.1|180402|25
1721740160000|2024-07-23 13:09:20|180509|180459|180553.4|180428.4|180560.3|180466.6|180509|180424.3|26
1721740170000|2024-07-23 13:09:30|180554.7|180429.7|180512.2|180462.2|180555.8|180474.8|180512.2|180423|28
1721740180000|2024-07-23 13:09:40|180514.7|180464.7|180510|180460|180514.8|180464.8|180507.2|180457.2|28
1721740190000|2024-07-23 13:09:50|180509.1|180459.1|180516.3|180466.3|180517.5|180467.5|180508.6|180458.6|23
1721740200000|2024-07-23 13:10:00|180516.2|180466.2|180510.6|180460.6|180526.9|180476.9|180510.4|180460.4|27
1721740210000|2024-07-23 13:10:10|180510.7|180460.7|180516.2|180466.2|180522.3|180472.3|180510.7|180460.7|19
1721740220000|2024-07-23 13:10:20|180516.9|180466.9|180513.9|180463.9|180517.3|180467.3|180513.9|180463.9|16
1721740230000|2024-07-23 13:10:30|180514.4|180464.4|180497.7|180447.7|180519.5|180469.5|180495.7|180445.7|19
1721740240000|2024-07-23 13:10:40|180497.8|180447.8|180498.8|180448.8|180500.8|180450.8|180497.8|180447.8|12
1721740250000|2024-07-23 13:10:50|180520.8|180470.8|180506.3|180456.3|180520.8|180470.8|180505.6|180455.6|19
1721740260000|2024-07-23 13:11:00|180506.4|180456.4|180598.5|180548.5|180607.4|180557.4|180506.4|180456.4|21
1721740270000|2024-07-23 13:11:10|180600.3|180550.3|180613.5|180563.5|180616.2|180566.2|180590.7|180540.7|27
1721740280000|2024-07-23 13:11:20|180644.8|180594.8|180612.8|180562.8|180644.8|180594.8|180610.7|180560.7|20
1721740290000|2024-07-23 13:11:30|180612.3|180562.3|180585.1|180535.1|180612.4|180562.4|180577.9|180527.9|33
1721740300000|2024-07-23 13:11:40|180585.2|180535.2|180570.7|180520.7|180590.1|180540.1|180568.1|180518.1|23
1721740310000|2024-07-23 13:11:50|180572.5|180522.5|180533.3|180483.3|180572.5|180522.5|180531.5|180481.5|23
1721740320000|2024-07-23 13:12:00|180532.7|180482.7|180533|180483|180533.4|180483.4|180525.3|180475.3|17
1721740330000|2024-07-23 13:12:10|180530.9|180480.9|180570.2|180520.2|180570.2|180520.2|180530.5|180480.5|16
1721740340000|2024-07-23 13:12:20|180568.1|180518.1|180560.2|180510.2|180581.3|180531.3|180560.2|180510.2|32
1721740350000|2024-07-23 13:12:30|180560.6|180510.6|180597.7|180547.7|180604.2|180554.2|180560.6|180510.6|37
1721740360000|2024-07-23 13:12:40|180598.1|180548.1|180599.4|180549.4|180599.9|180549.9|180591.7|180541.7|25
1721740370000|2024-07-23 13:12:50|180598.9|180548.9|180525.2|180475.2|180598.9|180548.9|180506.9|180456.9|37
1721740380000|2024-07-23 13:13:00|180520.7|180470.7|180512.1|180462.1|180520.7|180470.7|180503.3|180453.3|31
1721740390000|2024-07-23 13:13:10|180511.9|180461.9|180489.1|180439.1|180514.8|180464.8|180476|180426|24
1721740400000|2024-07-23 13:13:20|180489|180439|180476.7|180426.7|180490|180440|180473.4|180423.4|18
1721740410000|2024-07-23 13:13:30|180477.5|180427.5|180472|180422|180477.7|180427.7|180472|180422|21
1721740420000|2024-07-23 13:13:40|180470.8|180420.8|180468.1|180418.1|180471|180421|180464.8|180414.8|22
1721740430000|2024-07-23 13:13:50|180468.4|180418.4|180473.3|180423.3|180495.8|180445.8|180468.4|180418.4|19
1721740440000|2024-07-23 13:14:00|180473.4|180423.4|180477.7|180427.7|180479.7|180429.7|180473.4|180423.4|16
1721740450000|2024-07-23 13:14:10|180477|180427|180457.6|180407.6|180477|180427|180457.6|180407.6|27
1721740460000|2024-07-23 13:14:20|180455.9|180405.9|180479|180429|180479|180429|180455.9|180405.9|16
1721740470000|2024-07-23 13:14:30|180478.9|180428.9|180484.8|180434.8|180487.8|180437.8|180478.2|180428.2|20
1721740480000|2024-07-23 13:14:40|180477.8|180427.8|180482.9|180432.9|180484.7|180434.7|180477.8|180427.8|23
1721740490000|2024-07-23 13:14:50|180483|180433|180492.5|180442.5|180494.5|180444.5|180482.8|180432.8|19
1721740500000|2024-07-23 13:15:00|180493.3|180443.3|180493.2|180443.2|180497|180447|180492.3|180442.3|21
1721740510000|2024-07-23 13:15:10|180491.4|180441.4|180463.5|180413.5|180533.6|180443.5|180463.2|180372|20
1721740520000|2024-07-23 13:15:20|180464.8|180414.8|180534.6|180409.6|180535|180449.2|180463.6|180409|20
1721740530000|2024-07-23 13:15:30|180534.5|180409.5|180527.3|180402.3|180536|180411|180525.8|180400.8|16
1721740540000|2024-07-23 13:15:40|180530.1|180405.1|180529.3|180404.3|180530.2|180405.2|180508|180383|27
1721740550000|2024-07-23 13:15:50|180529.2|180404.2|180523|180398|180534.2|180409.2|180516.2|180391.2|17
1721740560000|2024-07-23 13:16:00|180523.8|180398.8|180504.4|180379.4|180524|180399|180504|180379|23
1721740570000|2024-07-23 13:16:10|180505|180380|180449.3|180399.3|180505.8|180399.6|180449.3|180359.2|28
1721740580000|2024-07-23 13:16:20|180449.4|180399.4|180421.1|180371.1|180454.3|180404.3|180412.7|180362.7|32
1721740590000|2024-07-23 13:16:30|180421.3|180371.3|180422.4|180372.4|180422.4|180372.4|180420.5|180370.5|13
1721740600000|2024-07-23 13:16:40|180422.1|180372.1|180474.9|180424.9|180485.7|180435.7|180422.1|180372.1|26
1721740610000|2024-07-23 13:16:50|180474.6|180424.6|180507.3|180382.3|180507.3|180427|180473.3|180376.9|23
1721740620000|2024-07-23 13:17:00|180501.3|180376.3|180465.7|180340.7|180501.3|180376.3|180456|180331|26
1721740630000|2024-07-23 13:17:10|180467.8|180342.8|180462.3|180337.3|180467.8|180342.8|180461.6|180336.6|21
1721740640000|2024-07-23 13:17:20|180462.2|180337.2|180467.4|180342.4|180468|180343|180461.7|180336.7|22
1721740650000|2024-07-23 13:17:30|180467|180342|180470|180345|180472.5|180347.5|180467|180342|18
1721740660000|2024-07-23 13:17:40|180469.8|180344.8|180467.1|180342.1|180469.8|180344.8|180464.5|180339.5|19
1721740670000|2024-07-23 13:17:50|180466.9|180341.9|180467.6|180342.6|180471.8|180346.8|180462.1|180337.1|18
1721740680000|2024-07-23 13:18:00|180462.1|180337.1|180455.9|180330.9|180463.7|180338.7|180455.8|180330.8|26
1721740690000|2024-07-23 13:18:10|180456|180331|180475.8|180350.8|180476.3|180351.3|180455.9|180330.9|14
1721740700000|2024-07-23 13:18:20|180476.5|180351.5|180502.1|180377.1|180509.1|180384.1|180476.5|180351.5|25
1721740710000|2024-07-23 13:18:30|180502.4|180377.4|180544.4|180419.4|180545|180420|180487.4|180362.4|26
1721740720000|2024-07-23 13:18:40|180544.3|180419.3|180511.6|180386.6|180545.3|180420.3|180511.1|180386.1|26
1721740730000|2024-07-23 13:18:50|180512|180387|180513.5|180388.5|180513.5|180388.5|180511.2|180386.2|12
1721740740000|2024-07-23 13:19:00|180512.8|180387.8|180509.7|180384.7|180521.5|180396.5|180509.7|180384.7|21
1721740750000|2024-07-23 13:19:10|180508.5|180383.5|180508.2|180383.2|180511.4|180386.4|180507.8|180382.8|15
1721740760000|2024-07-23 13:19:20|180508.8|180383.8|180508|180383|180509.4|180384.4|180506.6|180381.6|14
1721740770000|2024-07-23 13:19:30|180507.6|180382.6|180501.1|180376.1|180507.6|180382.6|180497.3|180372.3|24
1721740780000|2024-07-23 13:19:40|180501|180376|180438.6|180388.6|180501|180389.1|180438.6|180371.4|13
1721740790000|2024-07-23 13:19:50|180439|180389|180426.2|180376.2|180440.7|180390.7|180426.2|180376.2|34
1721740800000|2024-07-23 13:20:00|180411.4|180361.4|180447.3|180322.3|180448.6|180378|180408.6|180322.1|32
1721740810000|2024-07-23 13:20:10|180447.9|180322.9|180448.4|180323.4|180454.5|180329.5|180447.3|180322.3|14
1721740820000|2024-07-23 13:20:20|180448|180323|180447.1|180322.1|180448|180323|180444.4|180319.4|15
1721740830000|2024-07-23 13:20:30|180446|180321|180418.5|180293.5|180446|180321|180414.9|180289.9|11
1721740840000|2024-07-23 13:20:40|180417.9|180292.9|180411.2|180286.2|180419.8|180294.8|180409|180284|22
1721740850000|2024-07-23 13:20:50|180410.9|180285.9|180408.8|180283.8|180410.9|180285.9|180405.8|180280.8|23
1721740860000|2024-07-23 13:21:00|180408.9|180283.9|180411.3|180286.3|180412|180287|180408.6|180283.6|17
1721740870000|2024-07-23 13:21:10|180411.2|180286.2|180341.3|180291.3|180411.2|180297.1|180339.6|180286.2|24
1721740880000|2024-07-23 13:21:20|180341.4|180291.4|180327.9|180277.9|180341.4|180291.4|180323.9|180273.9|19
1721740890000|2024-07-23 13:21:30|180328|180278|180302.1|180252.1|180336.5|180286.5|180300.5|180250.5|23
1721740900000|2024-07-23 13:21:40|180303|180253|180310.3|180260.3|180327.5|180277.5|180303|180253|26
1721740910000|2024-07-23 13:21:50|180306|180256|180267.2|180217.2|180306|180256|180257.2|180207.2|31
1721740920000|2024-07-23 13:22:00|180268.1|180218.1|180258.8|180208.8|180273.4|180223.4|180258.8|180208.8|31
1721740930000|2024-07-23 13:22:10|180258.6|180208.6|180258.9|180208.9|180261|180211|180254.8|180204.8|21
1721740940000|2024-07-23 13:22:20|180259.4|180209.4|180279.8|180229.8|180299.3|180249.3|180259.4|180209.4|22
1721740950000|2024-07-23 13:22:30|180279.9|180229.9|180274.5|180224.5|180280.7|180230.7|180271.1|180221.1|14
1721740960000|2024-07-23 13:22:40|180275.1|180225.1|180273.6|180223.6|180275.5|180225.5|180271.6|180221.6|10
1721740970000|2024-07-23 13:22:50|180274.1|180224.1|180277.4|180227.4|180286.3|180236.3|180274.1|180224.1|11
1721740980000|2024-07-23 13:23:00|180278|180228|180274.2|180224.2|180280|180230|180274.2|180224.2|19
1721740990000|2024-07-23 13:23:10|180272.2|180222.2|180282.1|180232.1|180323.1|180273.1|180271.6|180221.6|26
1721741000000|2024-07-23 13:23:20|180285.6|180235.6|180300.9|180250.9|180300.9|180250.9|180281.1|180231.1|27
1721741010000|2024-07-23 13:23:30|180300.8|180250.8|180280.8|180230.8|180300.8|180250.8|180280.1|180230.1|18
1721741020000|2024-07-23 13:23:40|180280.7|180230.7|180277.1|180152.1|180318|180230.7|180277.1|180152.1|17
1721741030000|2024-07-23 13:23:50|180280.7|180155.7|180262.5|180137.5|180280.8|180155.8|180246|180121|35
1721741040000|2024-07-23 13:24:00|180261|180136|180210.4|180160.4|180261.7|180162.8|180205.7|180120.3|25
1721741050000|2024-07-23 13:24:10|180210.3|180160.3|180283.1|180158.1|180283.8|180165|180210.3|180158.1|10
1721741060000|2024-07-23 13:24:20|180283.9|180158.9|180269|180144|180286.1|180161.1|180252.4|180127.4|21
1721741070000|2024-07-23 13:24:30|180268.9|180143.9|180274|180149|180274|180149|180266.1|180141.1|15
1721741080000|2024-07-23 13:24:40|180274.7|180149.7|180276.2|180151.2|180276.4|180151.4|180274.7|180149.7|4
1721741090000|2024-07-23 13:24:50|180276.6|180151.6|180242.1|180192.1|180276.8|180192.1|180239.3|180150.3|18
1721741100000|2024-07-23 13:25:00|180241.3|180191.3|180241.5|180191.5|180241.9|180191.9|180240|180190|15
1721741110000|2024-07-23 13:25:10|180242.4|180192.4|180277.6|180227.6|180282.1|180232.1|180242.4|180192.4|17
1721741120000|2024-07-23 13:25:20|180277|180227|180315.1|180265.1|180315.1|180265.1|180277|180227|22
1721741130000|2024-07-23 13:25:30|180316.5|180266.5|180291.3|180241.3|180316.5|180266.5|180289.8|180239.8|17
1721741140000|2024-07-23 13:25:40|180292.7|180242.7|180339.9|180289.9|180341.4|180291.4|180289.6|180239.6|24
1721741150000|2024-07-23 13:25:50|180338.6|180288.6|180307.8|180257.8|180339.4|180289.4|180304.2|180254.2|30
1721741160000|2024-07-23 13:26:00|180323.7|180273.7|180313.8|180263.8|180324.5|180274.5|180313.8|180263.8|11
1721741170000|2024-07-23 13:26:10|180314.3|180264.3|180314.9|180264.9|180315.5|180265.5|180314|180264|16
1721741180000|2024-07-23 13:26:20|180314|180264|180306.7|180256.7|180314|180264|180302.4|180252.4|9
1721741190000|2024-07-23 13:26:30|180307.1|180257.1|180311.3|180261.3|180339.5|180289.5|180307.1|180257.1|25
1721741200000|2024-07-23 13:26:40|180310.3|180260.3|180311.9|180261.9|180311.9|180261.9|180308.3|180258.3|11
1721741210000|2024-07-23 13:26:50|180311.3|180261.3|180308.6|180258.6|180311.7|180261.7|180308.5|180258.5|10
1721741220000|2024-07-23 13:27:00|180308.7|180258.7|180314.7|180264.7|180315.9|180265.9|180306.3|180256.3|20
1721741230000|2024-07-23 13:27:10|180315.5|180265.5|180336.3|180286.3|180340.9|180290.9|180313.1|180263.1|17
1721741240000|2024-07-23 13:27:20|180336.7|180286.7|180320.7|180270.7|180339.9|180289.9|180317.5|180267.5|27
1721741250000|2024-07-23 13:27:30|180320.6|180270.6|180320.6|180270.6|180322.7|180272.7|180319.9|180269.9|12
1721741260000|2024-07-23 13:27:40|180321.3|180271.3|180327.1|180277.1|180328.9|180278.9|180321.3|180271.3|10
1721741270000|2024-07-23 13:27:50|180327.5|180277.5|180328.3|180278.3|180328.6|180278.6|180326.1|180276.1|8
1721741280000|2024-07-23 13:28:00|180328.8|180278.8|180344.5|180294.5|180344.7|180294.7|180328.8|180278.8|7
1721741290000|2024-07-23 13:28:10|180344.7|180294.7|180346.1|180296.1|180346.1|180296.1|180344.7|180294.7|6
1721741300000|2024-07-23 13:28:20|180346|180296|180332.2|180282.2|180346|180296|180330.1|180280.1|8
1721741310000|2024-07-23 13:28:30|180332.3|180282.3|180318.2|180268.2|180339.5|180289.5|180308.6|180258.6|22
1721741320000|2024-07-23 13:28:40|180318.1|180268.1|180319.5|180269.5|180320.3|180270.3|180317.1|180267.1|17
1721741330000|2024-07-23 13:28:50|180319.6|180269.6|180319|180269|180320|180270|180316.6|180266.6|8
1721741340000|2024-07-23 13:29:00|180318.9|180268.9|180336.6|180286.6|180340.7|180290.7|180318.9|180268.9|19
1721741350000|2024-07-23 13:29:10|180337.4|180287.4|180336|180286|180337.4|180287.4|180335.9|180285.9|6
1721741360000|2024-07-23 13:29:20|180336.1|180286.1|180333.7|180283.7|180342.2|180292.2|180326.9|180276.9|17
1721741370000|2024-07-23 13:29:30|180333.8|180283.8|180319.1|180269.1|180336.7|180286.7|180318.4|180268.4|14
1721741380000|2024-07-23 13:29:40|180318.8|180268.8|180334.2|180284.2|180335.7|180285.7|180318.8|180268.8|15
1721741390000|2024-07-23 13:29:50|180333.4|180283.4|180336.2|180286.2|180336.5|180286.5|180331.2|180281.2|16
1721741400000|2024-07-23 13:30:00|180336.5|180286.5|180345.1|180295.1|180345.1|180295.1|180336.2|180286.2|15
1721741410000|2024-07-23 13:30:10|180344.9|180294.9|180379.2|180329.2|180382.7|180332.7|180344.1|180294.1|15
1721741420000|2024-07-23 13:30:20|180379|180329|180381.1|180331.1|180381.9|180331.9|180376.5|180326.5|21
1721741430000|2024-07-23 13:30:30|180381.6|180331.6|180403.3|180353.3|180403.7|180353.7|180381.6|180331.6|21
1721741440000|2024-07-23 13:30:40|180402.8|180352.8|180406.8|180356.8|180408.8|180358.8|180402.8|180352.8|16
1721741450000|2024-07-23 13:30:50|180407|180357|180407.2|180357.2|180407.6|180357.6|180406|180356|13
1721741460000|2024-07-23 13:31:00|180407.5|180357.5|180404.5|180354.5|180407.5|180357.5|180401.5|180351.5|12
1721741470000|2024-07-23 13:31:10|180405|180355|180404.5|180354.5|180406.6|180356.6|180401.2|180351.2|28
1721741480000|2024-07-23 13:31:20|180404.1|180354.1|180408.8|180358.8|180409|180359|180404.1|180354.1|11
1721741490000|2024-07-23 13:31:30|180409.1|180359.1|180412.7|180362.7|180412.8|180362.8|180409.1|180359.1|14
1721741500000|2024-07-23 13:31:40|180412|180362|180479|180354|180487.9|180372.6|180411.6|180348.9|29
1721741510000|2024-07-23 13:31:50|180479.4|180354.4|180494.6|180369.6|180497.2|180416.9|180449|180354.4|21
1721741520000|2024-07-23 13:32:00|180494.3|180369.3|180482.6|180357.6|180499.7|180374.7|180482.6|180357.6|24
1721741530000|2024-07-23 13:32:10|180482.7|180357.7|180505|180380|180505.1|180380.1|180482.7|180357.7|17
1721741540000|2024-07-23 13:32:20|180508.2|180383.2|180447|180397|180508.2|180398.5|180446.3|180354.5|34
1721741550000|2024-07-23 13:32:30|180498.2|180448.2|180476.9|180426.9|180505.8|180455.8|180474.2|180424.2|32
1721741560000|2024-07-23 13:32:40|180477|180427|180490.4|180440.4|180494.7|180444.7|180477|180427|23
1721741570000|2024-07-23 13:32:50|180489.5|180439.5|180477.6|180427.6|180489.5|180439.5|180477.6|180427.6|27
1721741580000|2024-07-23 13:33:00|180481|180431|180499|180449|180499.4|180449.4|180481|180431|22
1721741590000|2024-07-23 13:33:10|180499.2|180449.2|180499.3|180449.3|180500.3|180450.3|180499|180449|23
1721741600000|2024-07-23 13:33:20|180499.2|180449.2|180502.2|180452.2|180502.2|180452.2|180498.5|180448.5|19
1721741610000|2024-07-23 13:33:30|180501.7|180451.7|180488.7|180438.7|180501.7|180451.7|180470|180420|20
1721741620000|2024-07-23 13:33:40|180489.3|180439.3|180486.1|180436.1|180498.3|180448.3|180486.1|180436.1|25
1721741630000|2024-07-23 13:33:50|180486|180436|180477.8|180427.8|180487.5|180437.5|180476.9|180426.9|18
1721741640000|2024-07-23 13:34:00|180478.1|180428.1|180477.4|180427.4|180481.2|180431.2|180477.4|180427.4|24
1721741650000|2024-07-23 13:34:10|180478.6|180428.6|180513.5|180388.5|180514|180430|180478.6|180388.5|16
1721741660000|2024-07-23 13:34:20|180513.7|180388.7|180509.1|180384.1|180515|180390|180507|180382|18
1721741670000|2024-07-23 13:34:30|180509.3|180384.3|180512.4|180387.4|180515|180390|180507.6|180382.6|25
1721741680000|2024-07-23 13:34:40|180512.3|180387.3|180512.3|180387.3|180516.6|180391.6|180510.7|180385.7|17
1721741690000|2024-07-23 13:34:50|180513.2|180388.2|180574.2|180449.2|180574.2|180467.5|180505.1|180387.7|27
1721741700000|2024-07-23 13:35:00|180577.7|180452.7|180594.7|180469.7|180594.7|180469.7|180576.4|180451.4|26
1721741710000|2024-07-23 13:35:10|180594.1|180469.1|180551.1|180426.1|180597.7|180472.7|180548.3|180423.3|29
1721741720000|2024-07-23 13:35:20|180549.4|180424.4|180557|180507|180604.2|180507|180516.9|180421.5|27
1721741730000|2024-07-23 13:35:30|180557.9|180507.9|180564|180514|180570|180520|180557.3|180507.3|25
1721741740000|2024-07-23 13:35:40|180572.5|180522.5|180565.8|180515.8|180573.6|180523.6|180564.7|180514.7|19
1721741750000|2024-07-23 13:35:50|180566.4|180516.4|180554.8|180504.8|180567|180517|180552.7|180502.7|13
1721741760000|2024-07-23 13:36:00|180561|180511|180566.1|180516.1|180566.9|180516.9|180561|180511|22
1721741770000|2024-07-23 13:36:10|180566.5|180516.5|180640|180515|180640.6|180553.1|180566.5|180515|22
1721741780000|2024-07-23 13:36:20|180639.4|180514.4|180639.1|180514.1|180639.8|180514.8|180635.7|180510.7|18
1721741790000|2024-07-23 13:36:30|180639.5|180514.5|180697.7|180572.7|180698.4|180573.4|180639.2|180514.2|24
1721741800000|2024-07-23 13:36:40|180697|180572|180678.7|180553.7|180697|180572|180677.9|180552.9|28
1721741810000|2024-07-23 13:36:50|180678.8|180553.8|180689|180564|180689|180564|180678.8|180553.8|19
1721741820000|2024-07-23 13:37:00|180689.5|180564.5|180671.8|180546.8|180689.5|180564.5|180670.9|180545.9|25
1721741830000|2024-07-23 13:37:10|180670.9|180545.9|180667.5|180542.5|180673.1|180548.1|180663.4|180538.4|20
1721741840000|2024-07-23 13:37:20|180681.1|180556.1|180673.3|180548.3|180682.8|180557.8|180670.3|180545.3|19
1721741850000|2024-07-23 13:37:30|180673.4|180548.4|180665.9|180540.9|180675.6|180550.6|180652.1|180527.1|26
1721741860000|2024-07-23 13:37:40|180665.4|180540.4|180676.2|180551.2|180678.8|180553.8|180663.4|180538.4|20
1721741870000|2024-07-23 13:37:50|180675.5|180550.5|180679.2|180554.2|180679.2|180554.2|180674.9|180549.9|12
1721741880000|2024-07-23 13:38:00|180679.6|180554.6|180720.4|180595.4|180720.7|180595.7|180677.4|180552.4|18
1721741890000|2024-07-23 13:38:10|180719.9|180594.9|180702.3|180577.3|180730|180605|180687.8|180562.8|35
1721741900000|2024-07-23 13:38:20|180700.8|180575.8|180705.6|180580.6|180706.3|180581.3|180694.8|180569.8|22
1721741910000|2024-07-23 13:38:30|180708.3|180583.3|180671.1|180546.1|180715.6|180590.6|180670.8|180545.8|23
1721741920000|2024-07-23 13:38:40|180674.7|180549.7|180635.4|180510.4|180674.7|180549.7|180632.5|180507.5|26
1721741930000|2024-07-23 13:38:50|180627.4|180502.4|180613.4|180488.4|180627.5|180502.5|180610.8|180485.8|27
1721741940000|2024-07-23 13:39:00|180613.2|180488.2|180578.3|180453.3|180615.6|180490.6|180575.8|180450.8|32
1721741950000|2024-07-23 13:39:10|180578.6|180453.6|180556.4|180431.4|180578.6|180453.6|180555.4|180430.4|18
1721741960000|2024-07-23 13:39:20|180555.7|180430.7|180536.3|180411.3|180555.7|180430.7|180535.3|180410.3|30
1721741970000|2024-07-23 13:39:30|180536.4|180411.4|180540.5|180415.5|180551.6|180426.6|180524.2|180399.2|26
1721741980000|2024-07-23 13:39:40|180541.3|180416.3|180528.7|180403.7|180541.3|180416.3|180520.5|180395.5|31
1721741990000|2024-07-23 13:39:50|180528|180403|180560.5|180510.5|180566.2|180516.2|180504.5|180403|34
1721742000000|2024-07-23 13:40:00|180560.6|180510.6|180576.7|180526.7|180581.6|180531.6|180560.6|180510.6|13
1721742010000|2024-07-23 13:40:10|180576.8|180526.8|180568.4|180518.4|180576.8|180526.8|180559.4|180509.4|21
1721742020000|2024-07-23 13:40:20|180567.7|180517.7|180624.1|180499.1|180626|180521.9|180563.4|180484.5|30
1721742030000|2024-07-23 13:40:30|180624|180499|180619.5|180494.5|180624|180499|180597.9|180472.9|20
1721742040000|2024-07-23 13:40:40|180646.9|180521.9|180633.6|180508.6|180646.9|180521.9|180633.6|180508.6|24
1721742050000|2024-07-23 13:40:50|180633.8|180508.8|180639.9|180514.9|180640.3|180515.3|180633.6|180508.6|22
1721742060000|2024-07-23 13:41:00|180639.8|180514.8|180635.2|180510.2|180642.3|180517.3|180630.1|180505.1|17
1721742070000|2024-07-23 13:41:10|180633.9|180508.9|180626.2|180501.2|180634.8|180509.8|180626.2|180501.2|21
1721742080000|2024-07-23 13:41:20|180626.8|180501.8|180617.9|180492.9|180635|180510|180617.9|180492.9|19
1721742090000|2024-07-23 13:41:30|180617.6|180492.6|180612.8|180487.8|180622.7|180497.7|180612|180487|21
1721742100000|2024-07-23 13:41:40|180613.2|180488.2|180611.9|180486.9|180615.5|180490.5|180611.8|180486.8|18
1721742110000|2024-07-23 13:41:50|180615|180490|180609.7|180484.7|180615.5|180490.5|180609.7|180484.7|12
1721742120000|2024-07-23 13:42:00|180610.1|180485.1|180644.4|180594.4|180646.4|180596.4|180599|180485.1|31
1721742130000|2024-07-23 13:42:10|180642.5|180592.5|180695.5|180570.5|180703|180592.5|180637.9|180549.4|29
1721742140000|2024-07-23 13:42:20|180696.9|180571.9|180715.4|180590.4|180731.1|180639.6|180689.6|180571.8|28
1721742150000|2024-07-23 13:42:30|180716|180591|180707.8|180582.8|180717.9|180592.9|180697.5|180572.5|23
1721742160000|2024-07-23 13:42:40|180705.8|180580.8|180640.5|180590.5|180716.5|180591.5|180637.6|180547.5|33
1721742170000|2024-07-23 13:42:50|180640.4|180590.4|180646|180596|180647.8|180597.8|180637.7|180587.7|24
1721742180000|2024-07-23 13:43:00|180644.5|180594.5|180650.7|180600.7|180665.4|180615.4|180644.5|180594.5|30
1721742190000|2024-07-23 13:43:10|180657.3|180607.3|180660.2|180610.2|180667.5|180617.5|180652.1|180602.1|24
1721742200000|2024-07-23 13:43:20|180660.1|180610.1|180648.5|180598.5|180661|180611|180644.9|180594.9|27
1721742210000|2024-07-23 13:43:30|180649|180599|180639.4|180589.4|180649.3|180599.3|180639|180589|18
1721742220000|2024-07-23 13:43:40|180639.2|180589.2|180655.4|180605.4|180655.4|180605.4|180638.8|180588.8|27
1721742230000|2024-07-23 13:43:50|180656.2|180606.2|180667.8|180617.8|180668.1|180618.1|180645.3|180595.3|16
1721742240000|2024-07-23 13:44:00|180667.7|180617.7|180668.3|180618.3|180668.5|180618.5|180667.7|180617.7|9
1721742250000|2024-07-23 13:44:10|180667.8|180617.8|180666.8|180616.8|180668.8|180618.8|180666.8|180616.8|14
1721742260000|2024-07-23 13:44:20|180666|180616|180661.2|180611.2|180668|180618|180661.2|180611.2|14
1721742270000|2024-07-23 13:44:30|180642.4|180592.4|180637|180587|180642.4|180592.4|180632|180582|27
1721742280000|2024-07-23 13:44:40|180637.3|180587.3|180638.8|180588.8|180642.2|180592.2|180632|180582|27
1721742290000|2024-07-23 13:44:50|180638.1|180588.1|180633.4|180583.4|180638.1|180588.1|180633.3|180583.3|17
1721742300000|2024-07-23 13:45:00|180633.5|180583.5|180639.3|180589.3|180643.9|180593.9|180633.5|180583.5|25
1721742310000|2024-07-23 13:45:10|180639.2|180589.2|180641.8|180591.8|180642|180592|180635.1|180585.1|17
1721742320000|2024-07-23 13:45:20|180642.2|180592.2|180604.1|180554.1|180642.2|180592.2|180600.1|180550.1|24
1721742330000|2024-07-23 13:45:30|180603.9|180553.9|180602|180552|180603.9|180553.9|180595.8|180545.8|24
1721742340000|2024-07-23 13:45:40|180601.5|180551.5|180603.7|180553.7|180603.8|180553.8|180600.1|180550.1|17
1721742350000|2024-07-23 13:45:50|180603.6|180553.6|180642.8|180592.8|180644.2|180594.2|180603.6|180553.6|25
1721742360000|2024-07-23 13:46:00|180643.7|180593.7|180640.6|180590.6|180643.7|180593.7|180638.6|180588.6|18
1721742370000|2024-07-23 13:46:10|180640.2|180590.2|180639.5|180589.5|180641.9|180591.9|180637.9|180587.9|15
1721742380000|2024-07-23 13:46:20|180640.1|180590.1|180675.9|180625.9|180678.2|180628.2|180640.1|180590.1|22
1721742390000|2024-07-23 13:46:30|180676|180626|180678.3|180628.3|180678.3|180628.3|180671.6|180621.6|18
1721742400000|2024-07-23 13:46:40|180677.8|180627.8|180652.5|180602.5|180677.8|180627.8|180649.7|180599.7|23
1721742410000|2024-07-23 13:46:50|180650.1|180600.1|180675.6|180625.6|180678.2|180628.2|180641.6|180591.6|26
1721742420000|2024-07-23 13:47:00|180677.8|180627.8|180634|180584|180680.2|180630.2|180634|180584|25
1721742430000|2024-07-23 13:47:10|180634.2|180584.2|180641.6|180591.6|180642.4|180592.4|180634|180584|21
1721742440000|2024-07-23 13:47:20|180641.8|180591.8|180648.7|180598.7|180649.4|180599.4|180641.7|180591.7|19
1721742450000|2024-07-23 13:47:30|180648.2|180598.2|180647.8|180597.8|180648.4|180598.4|180641.5|180591.5|15
1721742460000|2024-07-23 13:47:40|180647.9|180597.9|180647.3|180597.3|180648.4|180598.4|180646.7|180596.7|16
1721742470000|2024-07-23 13:47:50|180647.5|180597.5|180648.1|180598.1|180648.1|180598.1|180647.3|180597.3|8
1721742480000|2024-07-23 13:48:00|180647.8|180597.8|180688.6|180638.6|180693.5|180643.5|180645.4|180595.4|28
1721742490000|2024-07-23 13:48:10|180686.8|180636.8|180682.1|180632.1|180687.4|180637.4|180682.1|180632.1|8
1721742500000|2024-07-23 13:48:20|180682.5|180632.5|180683|180633|180683.5|180633.5|180682.5|180632.5|14
1721742510000|2024-07-23 13:48:30|180682|180632|180661.5|180611.5|180682|180632|180661.5|180611.5|27
1721742520000|2024-07-23 13:48:40|180661.6|180611.6|180629.4|180579.4|180661.6|180611.6|180623.6|180573.6|23
1721742530000|2024-07-23 13:48:50|180630.2|180580.2|180645.8|180595.8|180646.9|180596.9|180629.4|180579.4|18
1721742540000|2024-07-23 13:49:00|180647.9|180597.9|180692.6|180642.6|180698.3|180648.3|180647.9|180597.9|19
1721742550000|2024-07-23 13:49:10|180693.1|180643.1|180736.7|180611.7|180736.7|180645.8|180691|180611.7|19
1721742560000|2024-07-23 13:49:20|180745.1|180620.1|180675.3|180625.3|180746.5|180635.3|180673.9|180610|34
1721742570000|2024-07-23 13:49:30|180675.4|180625.4|180678.1|180628.1|180693.4|180643.4|180675.4|180625.4|26
1721742580000|2024-07-23 13:49:40|180679|180629|180684.9|180634.9|180697.9|180647.9|180679|180629|13
1721742590000|2024-07-23 13:49:50|180684.6|180634.6|180709.5|180659.5|180709.5|180659.5|180684.6|180634.6|27
1721742600000|2024-07-23 13:50:00|180709.2|180659.2|180744|180694|180744|180694|180709.2|180659.2|23
1721742610000|2024-07-23 13:50:10|180750.9|180700.9|180758.6|180708.6|180759.1|180709.1|180750.9|180700.9|16
1721742620000|2024-07-23 13:50:20|180759.1|180709.1|180747.6|180697.6|180761|180711|180741.2|180691.2|25
1721742630000|2024-07-23 13:50:30|180746.3|180696.3|180759.5|180709.5|180761.1|180711.1|180744.3|180694.3|35
1721742640000|2024-07-23 13:50:40|180759.8|180709.8|180759.1|180709.1|180760.5|180710.5|180737.9|180687.9|25
1721742650000|2024-07-23 13:50:50|180758.4|180708.4|180757.7|180707.7|180758.4|180708.4|180753.6|180703.6|18
1721742660000|2024-07-23 13:51:00|180757.8|180707.8|180763.8|180713.8|180764.2|180714.2|180756.5|180706.5|14
1721742670000|2024-07-23 13:51:10|180763.7|180713.7|180758.2|180708.2|180763.8|180713.8|180741.6|180691.6|18
1721742680000|2024-07-23 13:51:20|180765.3|180715.3|180767.6|180717.6|180768.8|180718.8|180764.4|180714.4|20
1721742690000|2024-07-23 13:51:30|180767.9|180717.9|180795.2|180745.2|180798.3|180748.3|180767.7|180717.7|16
1721742700000|2024-07-23 13:51:40|180795.7|180745.7|180797|180747|180801.6|180751.6|180793.1|180743.1|21
1721742710000|2024-07-23 13:51:50|180795.4|180745.4|180807.3|180757.3|180808.3|180758.3|180795.1|180745.1|17
1721742720000|2024-07-23 13:52:00|180808.2|180758.2|180801.1|180751.1|180812.1|180762.1|180779.2|180729.2|28
1721742730000|2024-07-23 13:52:10|180801|180751|180846.3|180796.3|180848.9|180798.9|180797.8|180747.8|24
1721742740000|2024-07-23 13:52:20|180845.7|180795.7|180842.8|180792.8|180847|180797|180832.7|180782.7|34
1721742750000|2024-07-23 13:52:30|180842.2|180792.2|180832.7|180782.7|180842.2|180792.2|180831.8|180781.8|22
1721742760000|2024-07-23 13:52:40|180833.1|180783.1|180835.3|180785.3|180838.5|180788.5|180833.1|180783.1|21
1721742770000|2024-07-23 13:52:50|180835.6|180785.6|180823|180773|180840.9|180790.9|180812.8|180762.8|17
1721742780000|2024-07-23 13:53:00|180822.8|180772.8|180799.8|180749.8|180822.8|180772.8|180796.2|180746.2|26
1721742790000|2024-07-23 13:53:10|180802.2|180752.2|180833.4|180783.4|180838.9|180788.9|180797.5|180747.5|31
1721742800000|2024-07-23 13:53:20|180833.5|180783.5|180848.4|180798.4|180848.8|180798.8|180833.5|180783.5|28
1721742810000|2024-07-23 13:53:30|180848.3|180798.3|180840.6|180790.6|180858.7|180808.7|180837.1|180787.1|31
1721742820000|2024-07-23 13:53:40|180840|180790|180865.8|180815.8|180868.2|180818.2|180840|180790|29
1721742830000|2024-07-23 13:53:50|180865.9|180815.9|180870.4|180820.4|180871.2|180821.2|180863.7|180813.7|26
1721742840000|2024-07-23 13:54:00|180869.4|180819.4|180870|180820|180870.2|180820.2|180863.6|180813.6|19
1721742850000|2024-07-23 13:54:10|180869.9|180819.9|180842.8|180792.8|180869.9|180819.9|180837.6|180787.6|12
1721742860000|2024-07-23 13:54:20|180842.3|180792.3|180834.4|180784.4|180842.6|180792.6|180827.4|180777.4|20
1721742870000|2024-07-23 13:54:30|180834|180784|180805.2|180755.2|180834.9|180784.9|180805.2|180755.2|13
1721742880000|2024-07-23 13:54:40|180806|180756|180801.9|180751.9|180807.6|180757.6|180801.1|180751.1|12
1721742890000|2024-07-23 13:54:50|180802.6|180752.6|180800.8|180750.8|180806.9|180756.9|180798.3|180748.3|25
1721742900000|2024-07-23 13:55:00|180799.4|180749.4|180820.8|180770.8|180820.8|180770.8|180793.8|180743.8|20
1721742910000|2024-07-23 13:55:10|180820.4|180770.4|180832|180782|180858.7|180808.7|180820.4|180770.4|26
1721742920000|2024-07-23 13:55:20|180830.9|180780.9|180885.1|180760.1|180885.3|180791.5|180830.9|180754.7|16
1721742930000|2024-07-23 13:55:30|180885.8|180760.8|180901.6|180776.6|180903.9|180778.9|180884.9|180759.9|25
1721742940000|2024-07-23 13:55:40|180889.3|180839.3|180896.4|180846.4|180902.3|180852.3|180888.6|180838.6|26
1721742950000|2024-07-23 13:55:50|180896.9|180846.9|180900.8|180850.8|180902.8|180852.8|180896.9|180846.9|20
1721742960000|2024-07-23 13:56:00|180900.6|180850.6|180902.2|180852.2|180905.3|180855.3|180900.6|180850.6|22
1721742970000|2024-07-23 13:56:10|180902|180852|180900.6|180850.6|180902.9|180852.9|180900.1|180850.1|23
1721742980000|2024-07-23 13:56:20|180900.5|180850.5|180894.9|180844.9|180900.5|180850.5|180894.4|180844.4|20
1721742990000|2024-07-23 13:56:30|180895|180845|180866.2|180816.2|180895|180845|180864.1|180814.1|23
1721743000000|2024-07-23 13:56:40|180866.8|180816.8|180909.9|180784.9|180916.7|180830.2|180865.7|180784.4|30
1721743010000|2024-07-23 13:56:50|180909.1|180784.1|180937.1|180812.1|180939.8|180814.8|180871.1|180746.1|15
1721743020000|2024-07-23 13:57:00|180939.5|180814.5|180918.3|180868.3|180939.5|180874.2|180917.6|180812.7|13
1721743030000|2024-07-23 13:57:10|180918.7|180868.7|180923.7|180873.7|180923.7|180873.7|180918.7|180868.7|14
1721743040000|2024-07-23 13:57:20|180923.9|180873.9|180883.6|180833.6|180923.9|180873.9|180882|180832|19
1721743050000|2024-07-23 13:57:30|180890.1|180840.1|180943|180818|180944.2|180846.5|180890.1|180815.5|15
1721743060000|2024-07-23 13:57:40|180944.9|180819.9|180975.2|180925.2|180975.2|180925.2|180933.7|180819.9|23
1721743070000|2024-07-23 13:57:50|180975.6|180925.6|181007.9|180882.9|181007.9|180926.5|180965.7|180882|21
1721743080000|2024-07-23 13:58:00|181010.9|180885.9|181057.9|180932.9|181073.9|180964.5|181010.9|180885.9|32
1721743090000|2024-07-23 13:58:10|181057.7|180932.7|181066.9|180941.9|181069.4|180944.4|181057.7|180932.7|21
1721743100000|2024-07-23 13:58:20|181065.5|180940.5|181014.9|180889.9|181068.9|180943.9|181009|180884|26
1721743110000|2024-07-23 13:58:30|181014.4|180889.4|181018.6|180893.6|181019.4|180894.4|181012.9|180887.9|14
1721743120000|2024-07-23 13:58:40|181019.4|180894.4|180976.7|180926.7|181020.7|180929.7|180976.7|180879.1|18
1721743130000|2024-07-23 13:58:50|180976|180926|180950.5|180900.5|180976.7|180926.7|180947.8|180897.8|16
1721743140000|2024-07-23 13:59:00|180948.9|180898.9|180978.3|180853.3|180978.3|180898.9|180937.7|180850.9|20
1721743150000|2024-07-23 13:59:10|180978.5|180853.5|180980.5|180855.5|180980.6|180855.6|180978.5|180853.5|6
1721743160000|2024-07-23 13:59:20|180978.9|180853.9|180977.8|180852.8|180981.6|180856.6|180975.3|180850.3|24
1721743170000|2024-07-23 13:59:30|180985.1|180860.1|180976.7|180851.7|180985.1|180860.1|180975.9|180850.9|22
1721743180000|2024-07-23 13:59:40|180978.5|180853.5|180980.3|180855.3|180980.9|180855.9|180970.2|180845.2|34
1721743190000|2024-07-23 13:59:50|180979.3|180854.3|180983.2|180858.2|180983.5|180858.5|180973.3|180848.3|35
1721743200000|2024-07-23 14:00:00|180985.5|180860.5|180988.2|180863.2|180991.5|180866.5|180981.4|180856.4|25
1721743210000|2024-07-23 14:00:10|180991.7|180866.7|181003.5|180878.5|181003.5|180878.5|180987.7|180862.7|28
1721743220000|2024-07-23 14:00:20|181009.6|180884.6|181035.8|180910.8|181036.2|180943.6|180989.3|180882.8|31
1721743230000|2024-07-23 14:00:30|181032.6|180907.6|181089.7|180964.7|181089.7|180976.8|181023|180907.6|24
1721743240000|2024-07-23 14:00:40|181086.3|180961.3|181036.2|180986.2|181086.3|180992|181036.2|180955.2|17
1721743250000|2024-07-23 14:00:50|181036.8|180986.8|181034.6|180984.6|181036.8|180986.8|181012|180962|19
1721743260000|2024-07-23 14:01:00|181034.2|180984.2|181039.1|180989.1|181041.2|180991.2|181034.2|180984.2|11
1721743270000|2024-07-23 14:01:10|181040.2|180990.2|181056.3|180931.3|181081.6|180996.7|181006.8|180931.3|30
1721743280000|2024-07-23 14:01:20|181056.8|180931.8|181063.1|180938.1|181073.5|180948.5|181056.3|180931.3|14
1721743290000|2024-07-23 14:01:30|181061.8|180936.8|181061.5|180936.5|181090.2|180995.4|181045.4|180934.1|25
1721743300000|2024-07-23 14:01:40|181062.3|180937.3|181060.2|180935.2|181062.3|180937.3|181060.2|180935.2|7
1721743310000|2024-07-23 14:01:50|181053|180928|181004.6|180879.6|181054.8|180934.8|180984.3|180859.3|29
1721743320000|2024-07-23 14:02:00|181005.6|180880.6|180995.9|180870.9|181005.6|180880.6|180982.2|180857.2|26
1721743330000|2024-07-23 14:02:10|180994.9|180869.9|181026.4|180901.4|181026.4|180901.4|180991.6|180866.6|27
1721743340000|2024-07-23 14:02:20|181028.6|180903.6|181015.5|180890.5|181028.6|180903.6|181004.3|180879.3|28
1721743350000|2024-07-23 14:02:30|181013.1|180888.1|180984.3|180859.3|181013.1|180888.1|180984.2|180859.2|19
1721743360000|2024-07-23 14:02:40|180983.7|180858.7|180899.7|180849.7|180983.7|180872.5|180898.6|180846.1|34
1721743370000|2024-07-23 14:02:50|180882.5|180832.5|180888.2|180838.2|180896.9|180846.9|180878.4|180828.4|29
1721743380000|2024-07-23 14:03:00|180888.1|180838.1|180872|180822|180894.8|180844.8|180871.7|180821.7|28
1721743390000|2024-07-23 14:03:10|180875|180825|180865.4|180815.4|180889.5|180839.5|180863.3|180813.3|32
1721743400000|2024-07-23 14:03:20|180866.2|180816.2|180853.2|180803.2|180866.3|180816.3|180852.6|180802.6|27
1721743410000|2024-07-23 14:03:30|180862|180812|180901.1|180851.1|180902.4|180852.4|180858.8|180808.8|24
1721743420000|2024-07-23 14:03:40|180900.7|180850.7|180860.2|180810.2|180901.4|180851.4|180859.3|180809.3|26
1721743430000|2024-07-23 14:03:50|180866.1|180816.1|180887.2|180837.2|180888.6|180838.6|180851.4|180801.4|21
1721743440000|2024-07-23 14:04:00|180886.7|180836.7|180869.1|180819.1|180887.1|180837.1|180867.1|180817.1|22
1721743450000|2024-07-23 14:04:10|180869|180819|180903.7|180778.7|180910.4|180819|180859|180767.7|30
1721743460000|2024-07-23 14:04:20|180903.5|180778.5|180831.1|180781.1|180903.6|180782.6|180806.6|180756.6|27
1721743470000|2024-07-23 14:04:30|180830.6|180780.6|180905.2|180780.2|180908.3|180783.3|180827.6|180775.7|25
1721743480000|2024-07-23 14:04:40|180904.3|180779.3|180887.7|180762.7|180907|180782|180887.6|180762.6|18
1721743490000|2024-07-23 14:04:50|180887.1|180762.1|180893.7|180768.7|180895.7|180770.7|180880|180755|18
1721743500000|2024-07-23 14:05:00|180894.2|180769.2|180847.7|180797.7|180896.7|180812.3|180846.7|180768.7|22
1721743510000|2024-07-23 14:05:10|180847.3|180797.3|180855|180805|180857.7|180807.7|180831.6|180781.6|27
1721743520000|2024-07-23 14:05:20|180854.9|180804.9|180861.6|180811.6|180861.7|180811.7|180854.9|180804.9|21
1721743530000|2024-07-23 14:05:30|180863|180813|180907|180857|180913.4|180863.4|180862.4|180812.4|20
1721743540000|2024-07-23 14:05:40|180906.9|180856.9|180931.4|180881.4|180931.4|180881.4|180898.8|180848.8|28
1721743550000|2024-07-23 14:05:50|180931.2|180881.2|180918.7|180868.7|180932.4|180882.4|180915.9|180865.9|28
1721743560000|2024-07-23 14:06:00|180917.9|180867.9|180929.8|180879.8|180938.7|180888.7|180892.5|180842.5|28
1721743570000|2024-07-23 14:06:10|180928.5|180878.5|180930.6|180880.6|180930.6|180880.6|180927.1|180877.1|18
1721743580000|2024-07-23 14:06:20|180930.5|180880.5|180922.5|180872.5|180930.5|180880.5|180922.5|180872.5|14
1721743590000|2024-07-23 14:06:30|180922.6|180872.6|180878.6|180828.6|180922.6|180872.6|180872.1|180822.1|25
1721743600000|2024-07-23 14:06:40|180879|180829|180819.4|180769.4|180882.3|180832.3|180819.4|180769.4|35
1721743610000|2024-07-23 14:06:50|180816.4|180766.4|180804.1|180754.1|180820.6|180770.6|180800.5|180750.5|24
1721743620000|2024-07-23 14:07:00|180804.3|180754.3|180760.6|180710.6|180806.3|180756.3|180760.6|180710.6|29
1721743630000|2024-07-23 14:07:10|180765.6|180715.6|180766.9|180716.9|180775.8|180725.8|180765.2|180715.2|20
1721743640000|2024-07-23 14:07:20|180767|180717|180791.8|180741.8|180793.7|180743.7|180767|180717|20
1721743650000|2024-07-23 14:07:30|180791.5|180741.5|180766.4|180716.4|180793.1|180743.1|180766|180716|22
1721743660000|2024-07-23 14:07:40|180766.3|180716.3|180778.6|180728.6|180780.3|180730.3|180765.8|180715.8|18
1721743670000|2024-07-23 14:07:50|180779.5|180729.5|180788.4|180738.4|180793.3|180743.3|180778.2|180728.2|18
1721743680000|2024-07-23 14:08:00|180790.4|180740.4|180767|180717|180791.1|180741.1|180766.6|180716.6|24
1721743690000|2024-07-23 14:08:10|180766.9|180716.9|180757.3|180707.3|180769.2|180719.2|180756.4|180706.4|33
1721743700000|2024-07-23 14:08:20|180757.6|180707.6|180729.4|180679.4|180758.7|180708.7|180727|180677|24
1721743710000|2024-07-23 14:08:30|180729.8|180679.8|180729.2|180679.2|180729.8|180679.8|180724.8|180674.8|20
1721743720000|2024-07-23 14:08:40|180729.6|180679.6|180757.3|180707.3|180759.2|180709.2|180729.2|180679.2|18
1721743730000|2024-07-23 14:08:50|180758|180708|180757.2|180707.2|180762.6|180712.6|180757.2|180707.2|23
1721743740000|2024-07-23 14:09:00|180757.1|180707.1|180756.5|180706.5|180758|180708|180755.3|180705.3|20
1721743750000|2024-07-23 14:09:10|180757.5|180707.5|180761.9|180711.9|180777|180727|180757.5|180707.5|22
1721743760000|2024-07-23 14:09:20|180762.4|180712.4|180762|180712|180762.8|180712.8|180761.4|180711.4|18
1721743770000|2024-07-23 14:09:30|180762.2|180712.2|180757.1|180707.1|180762.8|180712.8|180757.1|180707.1|23
1721743780000|2024-07-23 14:09:40|180757.2|180707.2|180754.9|180704.9|180763.5|180713.5|180754.9|180704.9|21
1721743790000|2024-07-23 14:09:50|180755|180705|180729.1|180679.1|180755.2|180705.2|180724.7|180674.7|21
1721743800000|2024-07-23 14:10:00|180728.2|180678.2|180731|180681|180734.2|180684.2|180728.2|180678.2|21
1721743810000|2024-07-23 14:10:10|180729.5|180679.5|180724.6|180674.6|180730.4|180680.4|180723.2|180673.2|18
1721743820000|2024-07-23 14:10:20|180724.4|180674.4|180730.9|180680.9|180733.8|180683.8|180719.8|180669.8|26
1721743830000|2024-07-23 14:10:30|180730.5|180680.5|180722.5|180672.5|180730.5|180680.5|180722|180672|19
1721743840000|2024-07-23 14:10:40|180722.6|180672.6|180679.2|180629.2|180722.6|180672.6|180677|180627|27
1721743850000|2024-07-23 14:10:50|180679.1|180629.1|180709.9|180659.9|180722.5|180672.5|180677.9|180627.9|14
1721743860000|2024-07-23 14:11:00|180710.6|180660.6|180698.9|180648.9|180710.9|180660.9|180698.1|180648.1|24
1721743870000|2024-07-23 14:11:10|180699.3|180649.3|180689.7|180639.7|180699.3|180649.3|180686.9|180636.9|27
1721743880000|2024-07-23 14:11:20|180687.9|180637.9|180729.5|180604.5|180729.5|180638.2|180680.4|180600.5|27
1721743890000|2024-07-23 14:11:30|180731.5|180606.5|180696.5|180646.5|180740.1|180677.5|180694.8|180599.8|27
1721743900000|2024-07-23 14:11:40|180696.8|180646.8|180697.3|180647.3|180701|180651|180688.8|180638.8|29
1721743910000|2024-07-23 14:11:50|180697.6|180647.6|180685.9|180635.9|180698.1|180648.1|180682.7|180632.7|32
1721743920000|2024-07-23 14:12:00|180686.7|180636.7|180688.8|180638.8|180692.5|180642.5|180671.5|180621.5|19
1721743930000|2024-07-23 14:12:10|180687.3|180637.3|180696.4|180646.4|180698.6|180648.6|180687.2|180637.2|23
1721743940000|2024-07-23 14:12:20|180698.5|180648.5|180694.4|180644.4|180699.2|180649.2|180694.4|180644.4|18
1721743950000|2024-07-23 14:12:30|180694.3|180644.3|180694.3|180644.3|180694.8|180644.8|180694.3|180644.3|5
1721743960000|2024-07-23 14:12:40|180694.2|180644.2|180694.5|180644.5|180696.1|180646.1|180685.1|180635.1|15
1721743970000|2024-07-23 14:12:50|180693.7|180643.7|180730.4|180680.4|180737.6|180687.6|180693.7|180643.7|25
1721743980000|2024-07-23 14:13:00|180730|180680|180726.8|180676.8|180734.1|180684.1|180725.8|180675.8|21
1721743990000|2024-07-23 14:13:10|180726.2|180676.2|180729.4|180679.4|180729.4|180679.4|180726.2|180676.2|15
1721744000000|2024-07-23 14:13:20|180729.2|180679.2|180763.3|180713.3|180764.8|180714.8|180729.2|180679.2|28
1721744010000|2024-07-23 14:13:30|180763.2|180713.2|180763.2|180713.2|180764.2|180714.2|180761.5|180711.5|18
1721744020000|2024-07-23 14:13:40|180763.6|180713.6|180767.7|180717.7|180768.6|180718.6|180763.5|180713.5|14
1721744030000|2024-07-23 14:13:50|180767.9|180717.9|180769.7|180719.7|180775.5|180725.5|180766.2|180716.2|25
1721744040000|2024-07-23 14:14:00|180769.4|180719.4|180764.8|180714.8|180770.4|180720.4|180764.2|180714.2|26
1721744050000|2024-07-23 14:14:10|180764.4|180714.4|180762.6|180712.6|180765.2|180715.2|180761.2|180711.2|25
1721744060000|2024-07-23 14:14:20|180764.3|180714.3|180815|180765|180820.5|180770.5|180757.1|180707.1|24
1721744070000|2024-07-23 14:14:30|180815.6|180765.6|180814.9|180764.9|180815.6|180765.6|180814.4|180764.4|19
1721744080000|2024-07-23 14:14:40|180814.6|180764.6|180806.2|180681.2|180815.8|180765.8|180767.9|180678.9|27
1721744090000|2024-07-23 14:14:50|180806.4|180681.4|180802.4|180677.4|180806.6|180681.6|180801.7|180676.7|13
1721744100000|2024-07-23 14:15:00|180801.9|180676.9|180769|180644|180801.9|180676.9|180768.8|180643.8|21
1721744110000|2024-07-23 14:15:10|180768.6|180643.6|180738.3|180613.3|180768.9|180663|180713|180613.3|21
1721744120000|2024-07-23 14:15:20|180737.1|180612.1|180699|180649|180737.1|180650.5|180662.9|180588|32
1721744130000|2024-07-23 14:15:30|180697.8|180647.8|180707|180657|180709.4|180659.4|180690.2|180640.2|22
1721744140000|2024-07-23 14:15:40|180705.4|180655.4|180675.2|180625.2|180705.4|180655.4|180670.9|180620.9|26
1721744150000|2024-07-23 14:15:50|180676.9|180626.9|180678.2|180628.2|180689.3|180639.3|180676.9|180626.9|21
1721744160000|2024-07-23 14:16:00|180677.7|180627.7|180645.7|180595.7|180678.3|180628.3|180645.7|180595.7|25
1721744170000|2024-07-23 14:16:10|180643.4|180593.4|180638.3|180588.3|180645.9|180595.9|180635|180585|26
1721744180000|2024-07-23 14:16:20|180637.1|180587.1|180638.1|180588.1|180638.6|180588.6|180636.8|180586.8|15
1721744190000|2024-07-23 14:16:30|180638.2|180588.2|180612.9|180562.9|180638.3|180588.3|180603.6|180553.6|25
1721744200000|2024-07-23 14:16:40|180613|180563|180603.5|180553.5|180613|180563|180599.5|180549.5|27
1721744210000|2024-07-23 14:16:50|180602.9|180552.9|180610|180560|180610.7|180560.7|180600|180550|17
1721744220000|2024-07-23 14:17:00|180611|180561|180602.2|180552.2|180611|180561|180599.3|180549.3|20
1721744230000|2024-07-23 14:17:10|180609|180559|180609.1|180559.1|180616.9|180566.9|180607.6|180557.6|16
1721744240000|2024-07-23 14:17:20|180611.8|180561.8|180639.8|180589.8|180641.7|180591.7|180609.5|180559.5|16
1721744250000|2024-07-23 14:17:30|180640.5|180590.5|180638.9|180588.9|180645.1|180595.1|180638.2|180588.2|22
1721744260000|2024-07-23 14:17:40|180638.4|180588.4|180647.3|180597.3|180647.3|180597.3|180638.4|180588.4|18
1721744270000|2024-07-23 14:17:50|180646.6|180596.6|180635.9|180585.9|180646.7|180596.7|180635.9|180585.9|18
1721744280000|2024-07-23 14:18:00|180636|180586|180632.8|180582.8|180636.4|180586.4|180632|180582|24
1721744290000|2024-07-23 14:18:10|180632.5|180582.5|180608.1|180558.1|180632.5|180582.5|180606.2|180556.2|24
1721744300000|2024-07-23 14:18:20|180610.4|180560.4|180632.2|180582.2|180634.2|180584.2|180609.8|180559.8|10
1721744310000|2024-07-23 14:18:30|180632.8|180582.8|180628|180578|180634.8|180584.8|180628|180578|17
1721744320000|2024-07-23 14:18:40|180628.1|180578.1|180685.5|180560.5|180686.4|180600.7|180628.1|180549.5|22
1721744330000|2024-07-23 14:18:50|180686|180561|180639.2|180589.2|180687|180590.9|180639.2|180559.5|15
1721744340000|2024-07-23 14:19:00|180639.8|180589.8|180631.6|180581.6|180640.8|180590.8|180631.6|180581.6|12
1721744350000|2024-07-23 14:19:10|180630.9|180580.9|180622.6|180572.6|180630.9|180580.9|180622|180572|12
1721744360000|2024-07-23 14:19:20|180622.2|180572.2|180603.1|180553.1|180622.6|180572.6|180603.1|180553.1|14
1721744370000|2024-07-23 14:19:30|180602.6|180552.6|180594|180544|180603.8|180553.8|180594|180544|13
1721744380000|2024-07-23 14:19:40|180594.7|180544.7|180590.1|180540.1|180596.1|180546.1|180590.1|180540.1|15
1721744390000|2024-07-23 14:19:50|180588.7|180538.7|180588.5|180538.5|180593.2|180543.2|180588.1|180538.1|10
1721744400000|2024-07-23 14:20:00|180589|180539|180588.6|180538.6|180589|180539|180588.6|180538.6|2
1721744410000|2024-07-23 14:20:10|180588.1|180538.1|180566.5|180516.5|180602.6|180552.6|180566.5|180516.5|26
1721744420000|2024-07-23 14:20:20|180567|180517|180559.3|180509.3|180567.4|180517.4|180557.6|180507.6|20
1721744430000|2024-07-23 14:20:30|180558.3|180508.3|180541.3|180491.3|180560.8|180510.8|180540.7|180490.7|22
1721744440000|2024-07-23 14:20:40|180540.8|180490.8|180541.6|180491.6|180544.6|180494.6|180540.1|180490.1|20
1721744450000|2024-07-23 14:20:50|180541.8|180491.8|180571.9|180521.9|180573.6|180523.6|180541.8|180491.8|17
1721744460000|2024-07-23 14:21:00|180572.1|180522.1|180568.1|180518.1|180573.2|180523.2|180567.5|180517.5|24
1721744470000|2024-07-23 14:21:10|180568.4|180518.4|180563.4|180513.4|180568.5|180518.5|180562.9|180512.9|14
1721744480000|2024-07-23 14:21:20|180566.2|180516.2|180564.1|180514.1|180569.2|180519.2|180563.8|180513.8|18
1721744490000|2024-07-23 14:21:30|180567.2|180517.2|180567.5|180517.5|180567.7|180517.7|180566.3|180516.3|14
1721744500000|2024-07-23 14:21:40|180567.9|180517.9|180569.3|180519.3|180569.7|180519.7|180565.7|180515.7|12
1721744510000|2024-07-23 14:21:50|180568.8|180518.8|180573.8|180523.8|180616.8|180566.8|180568.8|180518.8|26
1721744520000|2024-07-23 14:22:00|180573.5|180523.5|180568.3|180518.3|180573.5|180523.5|180567.2|180517.2|18
1721744530000|2024-07-23 14:22:10|180565|180515|180565.4|180515.4|180567.4|180517.4|180563.8|180513.8|21
1721744540000|2024-07-23 14:22:20|180565.6|180515.6|180570.3|180520.3|180602.3|180552.3|180565.4|180515.4|20
1721744550000|2024-07-23 14:22:30|180570.9|180520.9|180608.7|180558.7|180610.6|180560.6|180566.2|180516.2|32
1721744560000|2024-07-23 14:22:40|180610.3|180560.3|180628.7|180578.7|180628.7|180578.7|180607.2|180557.2|23
1721744570000|2024-07-23 14:22:50|180628.5|180578.5|180618.8|180568.8|180628.6|180578.6|180618.7|180568.7|17
1721744580000|2024-07-23 14:23:00|180618.5|180568.5|180618.1|180568.1|180619.5|180569.5|180617.9|180567.9|10
1721744590000|2024-07-23 14:23:10|180618.2|180568.2|180635.4|180510.4|180656.7|180568.2|180617.5|180510.4|22
1721744600000|2024-07-23 14:23:20|180635.3|180510.3|180641.3|180516.3|180643.9|180518.9|180635|180510|16
1721744610000|2024-07-23 14:23:30|180641.9|180516.9|180639.1|180514.1|180645.3|180520.3|180639.1|180514.1|12
1721744620000|2024-07-23 14:23:40|180639.5|180514.5|180602.3|180552.3|180639.5|180552.3|180601.1|180511.5|16
1721744630000|2024-07-23 14:23:50|180602.4|180552.4|180597.6|180547.6|180602.4|180552.4|180597.1|180547.1|14
1721744640000|2024-07-23 14:24:00|180597.3|180547.3|180605.7|180555.7|180605.7|180555.7|180597.3|180547.3|19
1721744650000|2024-07-23 14:24:10|180602.6|180552.6|180565.4|180515.4|180603.1|180553.1|180562.2|180512.2|24
1721744660000|2024-07-23 14:24:20|180564.7|180514.7|180563.7|180513.7|180569.7|180519.7|180559.4|180509.4|18
1721744670000|2024-07-23 14:24:30|180564.1|180514.1|180565.3|180515.3|180565.3|180515.3|180561.8|180511.8|4
1721744680000|2024-07-23 14:24:40|180564.5|180514.5|180560.4|180510.4|180564.5|180514.5|180560.3|180510.3|4
1721744690000|2024-07-23 14:24:50|180561.7|180511.7|180560.9|180510.9|180561.7|180511.7|180560.3|180510.3|5
1721744700000|2024-07-23 14:25:00|180560.6|180510.6|180536.7|180486.7|180560.7|180510.7|180534.7|180484.7|16
1721744710000|2024-07-23 14:25:10|180536.1|180486.1|180511.5|180461.5|180536.1|180486.1|180505|180455|23
1721744720000|2024-07-23 14:25:20|180511.2|180461.2|180595|180470|180596.2|180508.2|180511.2|180461.2|22
1721744730000|2024-07-23 14:25:30|180595.7|180470.7|180595.8|180470.8|180600|180475|180580.6|180455.6|26
1721744740000|2024-07-23 14:25:40|180597.5|180472.5|180590.4|180465.4|180597.5|180472.5|180587|180462|29
1721744750000|2024-07-23 14:25:50|180590.5|180465.5|180605.5|180480.5|180608.8|180483.8|180588.2|180463.2|18
1721744760000|2024-07-23 14:26:00|180605.9|180480.9|180615.4|180490.4|180615.8|180490.8|180603.5|180478.5|16
1721744770000|2024-07-23 14:26:10|180614|180489|180614.1|180489.1|180614.5|180489.5|180614|180489|7
1721744780000|2024-07-23 14:26:20|180614.5|180489.5|180581.6|180456.6|180614.5|180489.5|180581.6|180456.6|17
1721744790000|2024-07-23 14:26:30|180579.1|180454.1|180574.6|180524.6|180603.1|180553.1|180573.2|180450.4|24
1721744800000|2024-07-23 14:26:40|180575.1|180525.1|180572|180522|180575.1|180525.1|180571.8|180521.8|13
1721744810000|2024-07-23 14:26:50|180572.1|180522.1|180571.3|180521.3|180572.1|180522.1|180571|180521|5
1721744820000|2024-07-23 14:27:00|180571.9|180521.9|180598.5|180473.5|180600.1|180521.9|180571.9|180454.6|22
1721744830000|2024-07-23 14:27:10|180597.5|180472.5|180594.2|180469.2|180597.6|180472.6|180590.5|180465.5|17
1721744840000|2024-07-23 14:27:20|180593.6|180468.6|180586.7|180461.7|180593.6|180468.6|180586.5|180461.5|18
1721744850000|2024-07-23 14:27:30|180586.2|180461.2|180586.1|180461.1|180589.3|180464.3|180579.7|180454.7|20
1721744860000|2024-07-23 14:27:40|180585|180460|180578.7|180453.7|180585|180460|180577|180452|17
1721744870000|2024-07-23 14:27:50|180577.9|180452.9|180494.2|180444.2|180577.9|180461|180487.8|180437.8|26
1721744880000|2024-07-23 14:28:00|180491.2|180441.2|180506.7|180456.7|180544.8|180459.4|180489.6|180416.2|34
1721744890000|2024-07-23 14:28:10|180506.3|180456.3|180487.3|180437.3|180506.3|180456.3|180482.5|180432.5|23
1721744900000|2024-07-23 14:28:20|180487.8|180437.8|180499.6|180449.6|180502.4|180452.4|180486.7|180436.7|14
1721744910000|2024-07-23 14:28:30|180499.1|180449.1|180500.5|180450.5|180502.9|180452.9|180494.6|180444.6|27
1721744920000|2024-07-23 14:28:40|180499.2|180449.2|180520.8|180395.8|180541.9|180449.2|180499.2|180395.8|29
1721744930000|2024-07-23 14:28:50|180519.9|180394.9|180527.6|180402.6|180527.6|180402.6|180519.6|180394.6|23
1721744940000|2024-07-23 14:29:00|180527.5|180402.5|180525.1|180400.1|180528.9|180403.9|180520.7|180395.7|25
1721744950000|2024-07-23 14:29:10|180523.9|180398.9|180544.7|180419.7|180546.8|180421.8|180523.9|180398.9|17
1721744960000|2024-07-23 14:29:20|180545.1|180420.1|180542.9|180417.9|180545.2|180420.2|180541|180416|8
1721744970000|2024-07-23 14:29:30|180542.6|180417.6|180529.4|180479.4|180542.6|180491.8|180525.3|180417.6|22
1721744980000|2024-07-23 14:29:40|180529.7|180479.7|180530.7|180480.7|180532.4|180482.4|180529.7|180479.7|10
1721744990000|2024-07-23 14:29:50|180529.9|180479.9|180529.9|180479.9|180565.7|180480.9|180528.6|180440.3|19
1721745000000|2024-07-23 14:30:00|180529.8|180479.8|180533|180483|180538.8|180488.8|180529.4|180479.4|27
1721745010000|2024-07-23 14:30:10|180533.4|180483.4|180538.1|180488.1|180540.7|180490.7|180533.4|180483.4|16
1721745020000|2024-07-23 14:30:20|180539.2|180489.2|180591.8|180466.8|180592.3|180508.5|180534.9|180466.8|28
1721745030000|2024-07-23 14:30:30|180592.7|180467.7|180572.5|180522.5|180593.5|180527.3|180553.1|180466.1|25
1721745040000|2024-07-23 14:30:40|180572.1|180522.1|180532.6|180482.6|180572.5|180522.5|180532.6|180482.6|20
1721745050000|2024-07-23 14:30:50|180569.5|180444.5|180553|180428|180569.5|180444.5|180553|180428|19
1721745060000|2024-07-23 14:31:00|180553.4|180428.4|180480.9|180430.9|180553.4|180437.9|180480.8|180426.3|19
1721745070000|2024-07-23 14:31:10|180479.2|180429.2|180497.8|180372.8|180498.3|180429.2|180455.6|180372.8|23
1721745080000|2024-07-23 14:31:20|180497.4|180372.4|180509.2|180384.2|180509.5|180384.5|180496.3|180371.3|26
1721745090000|2024-07-23 14:31:30|180508.5|180383.5|180506.6|180381.6|180509.6|180384.6|180504.7|180379.7|19
1721745100000|2024-07-23 14:31:40|180506.7|180381.7|180494.9|180369.9|180506.7|180381.7|180494.9|180369.9|22
1721745110000|2024-07-23 14:31:50|180493.9|180368.9|180479.7|180354.7|180493.9|180368.9|180479.1|180354.1|15
1721745120000|2024-07-23 14:32:00|180480.1|180355.1|180475.5|180350.5|180482.2|180357.2|180475.4|180350.4|17
1721745130000|2024-07-23 14:32:10|180475.6|180350.6|180438.4|180388.4|180475.8|180388.8|180438.4|180350.6|5
1721745140000|2024-07-23 14:32:20|180438.1|180388.1|180438.7|180388.7|180440.3|180390.3|180438.1|180388.1|19
1721745150000|2024-07-23 14:32:30|180440.3|180390.3|180435.9|180385.9|180441.6|180391.6|180435.8|180385.8|16
1721745160000|2024-07-23 14:32:40|180436.3|180386.3|180439.6|180389.6|180452.9|180402.9|180435.5|180385.5|22
1721745170000|2024-07-23 14:32:50|180439.4|180389.4|180440.1|180390.1|180444.7|180394.7|180438.9|180388.9|21
1721745180000|2024-07-23 14:33:00|180437.4|180387.4|180436.7|180386.7|180437.6|180387.6|180426.4|180376.4|22
1721745190000|2024-07-23 14:33:10|180436.6|180386.6|180455.8|180405.8|180457.8|180407.8|180433.3|180383.3|17
1721745200000|2024-07-23 14:33:20|180455.2|180405.2|180505.6|180380.6|180507.6|180423.3|180452.3|180380.6|23
1721745210000|2024-07-23 14:33:30|180505.5|180380.5|180511.8|180386.8|180513.3|180388.3|180505.1|180380.1|13
1721745220000|2024-07-23 14:33:40|180512|180387|180516|180391|180518.6|180393.6|180512|180387|16
1721745230000|2024-07-23 14:33:50|180514.4|180389.4|180514.4|180389.4|180514.4|180389.4|180512.2|180387.2|9
1721745240000|2024-07-23 14:34:00|180515|180390|180516.9|180391.9|180530.2|180405.2|180515|180390|24
1721745250000|2024-07-23 14:34:10|180515.4|180390.4|180511.4|180386.4|180515.4|180390.4|180511.2|180386.2|13
1721745260000|2024-07-23 14:34:20|180512.6|180387.6|180514.4|180389.4|180516.1|180391.1|180510.4|180385.4|14
1721745270000|2024-07-23 14:34:30|180514|180389|180516.2|180391.2|180516.6|180391.6|180514|180389|22
1721745280000|2024-07-23 14:34:40|180518.8|180393.8|180520.3|180395.3|180534.2|180409.2|180518.8|180393.8|18
1721745290000|2024-07-23 14:34:50|180520.2|180395.2|180513.8|180388.8|180521.4|180396.4|180513.7|180388.7|22
1721745300000|2024-07-23 14:35:00|180514.6|180389.6|180512.5|180387.5|180523.4|180398.4|180512|180387|22
1721745310000|2024-07-23 14:35:10|180512.6|180387.6|180510.3|180385.3|180512.6|180387.6|180510.2|180385.2|7
1721745320000|2024-07-23 14:35:20|180510.8|180385.8|180540.1|180415.1|180540.1|180415.1|180510.3|180385.3|11
1721745330000|2024-07-23 14:35:30|180541|180416|180552.5|180427.5|180553.5|180485.9|180508.8|180416|17
1721745340000|2024-07-23 14:35:40|180553.5|180428.5|180572.8|180447.8|180572.8|180447.8|180550.9|180425.9|22
1721745350000|2024-07-23 14:35:50|180577.1|180452.1|180590.9|180465.9|180593.6|180468.6|180576.1|180451.1|30
1721745360000|2024-07-23 14:36:00|180588.4|180463.4|180590.3|180465.3|180592|180467|180586.2|180461.2|22
1721745370000|2024-07-23 14:36:10|180590.2|180465.2|180588.5|180463.5|180590.2|180465.2|180584.8|180459.8|16
1721745380000|2024-07-23 14:36:20|180587.7|180462.7|180585.2|180460.2|180587.7|180462.7|180579.7|180454.7|16
1721745390000|2024-07-23 14:36:30|180585.3|180460.3|180582.7|180457.7|180586.4|180461.4|180582.2|180457.2|17
1721745400000|2024-07-23 14:36:40|180582.4|180457.4|180583.6|180458.6|180589|180464|180579.7|180454.7|18
1721745410000|2024-07-23 14:36:50|180583.7|180458.7|180611|180486|180611.2|180486.2|180583.7|180458.7|14
1721745420000|2024-07-23 14:37:00|180613|180488|180617.3|180492.3|180617.3|180492.3|180611.6|180486.6|26
1721745430000|2024-07-23 14:37:10|180617.2|180492.2|180618.5|180493.5|180618.9|180493.9|180616.2|180491.2|11
1721745440000|2024-07-23 14:37:20|180618.9|180493.9|180618.3|180493.3|180620.4|180495.4|180618.3|180493.3|14
1721745450000|2024-07-23 14:37:30|180620.5|180495.5|180623.9|180498.9|180625.5|180500.5|180620.1|180495.1|9
1721745460000|2024-07-23 14:37:40|180623.7|180498.7|180689.4|180564.4|180689.4|180564.4|180619.1|180494.1|19
1721745470000|2024-07-23 14:37:50|180692.4|180567.4|180737.9|180612.9|180748.9|180623.9|180692.4|180567.4|24
1721745480000|2024-07-23 14:38:00|180741.3|180616.3|180757.9|180632.9|180758.6|180633.6|180741|180616|16
1721745490000|2024-07-23 14:38:10|180756.1|180631.1|180751.9|180626.9|180758.2|180633.2|180751.9|180626.9|14
1721745500000|2024-07-23 14:38:20|180751.5|180626.5|180761.2|180636.2|180763|180638|180751.5|180626.5|18
1721745510000|2024-07-23 14:38:30|180760.6|180635.6|180750.9|180625.9|180762.7|180637.7|180750.8|180625.8|26
1721745520000|2024-07-23 14:38:40|180751.3|180626.3|180751.8|180626.8|180763|180671.3|180712.4|180626.3|21
1721745530000|2024-07-23 14:38:50|180745.6|180620.6|180747.7|180622.7|180748.1|180623.1|180725.8|180600.8|25
1721745540000|2024-07-23 14:39:00|180747.5|180622.5|180752.3|180627.3|180753.4|180628.4|180745.4|180620.4|16
1721745550000|2024-07-23 14:39:10|180752.8|180627.8|180745.3|180620.3|180754.2|180629.2|180744.7|180619.7|19
1721745560000|2024-07-23 14:39:20|180745.4|180620.4|180735.3|180610.3|180745.4|180620.4|180735.3|180610.3|26
1721745570000|2024-07-23 14:39:30|180737.2|180612.2|180752.5|180627.5|180754.2|180629.2|180730.9|180605.9|20
1721745580000|2024-07-23 14:39:40|180751.8|180626.8|180753.9|180628.9|180753.9|180628.9|180751.5|180626.5|13
1721745590000|2024-07-23 14:39:50|180753.8|180628.8|180754.4|180629.4|180754.6|180629.6|180753.4|180628.4|9
1721745600000|2024-07-23 14:40:00|180754.8|180629.8|180841.2|180716.2|180841.8|180716.8|180754.8|180629.8|28
1721745610000|2024-07-23 14:40:10|180841.3|180716.3|180843.5|180718.5|180858.6|180733.6|180837.5|180712.5|20
1721745620000|2024-07-23 14:40:20|180843.6|180718.6|180848.5|180723.5|180848.8|180723.8|180843.6|180718.6|15
1721745630000|2024-07-23 14:40:30|180848.7|180723.7|180879.3|180754.3|180885.5|180760.5|180848.7|180723.7|27
1721745640000|2024-07-23 14:40:40|180877.1|180752.1|180879.2|180754.2|180881.2|180756.2|180877.1|180752.1|10
1721745650000|2024-07-23 14:40:50|180878.8|180753.8|180891.2|180766.2|180891.2|180766.2|180875.6|180750.6|13
1721745660000|2024-07-23 14:41:00|180890.2|180765.2|180885.4|180760.4|180890.2|180765.2|180882.4|180757.4|19
1721745670000|2024-07-23 14:41:10|180884.7|180759.7|180864.4|180739.4|180885.5|180760.5|180864.4|180739.4|11
1721745680000|2024-07-23 14:41:20|180867.2|180742.2|180844.8|180719.8|180867.2|180742.2|180825.7|180700.7|24
1721745690000|2024-07-23 14:41:30|180844.7|180719.7|180841.9|180716.9|180846.3|180721.3|180836.3|180711.3|21
1721745700000|2024-07-23 14:41:40|180841.8|180716.8|180807.2|180757.2|180841.8|180759|180800.1|180715.7|27
1721745710000|2024-07-23 14:41:50|180807.4|180757.4|180806.4|180756.4|180809.7|180759.7|180790.4|180740.4|21
1721745720000|2024-07-23 14:42:00|180805.7|180755.7|180755.1|180705.1|180805.7|180755.7|180754.1|180704.1|28
1721745730000|2024-07-23 14:42:10|180755.9|180705.9|180734.1|180684.1|180757|180707|180734.1|180684.1|22
1721745740000|2024-07-23 14:42:20|180731.7|180681.7|180775.9|180725.9|180776.4|180726.4|180731.7|180681.7|25
1721745750000|2024-07-23 14:42:30|180775.8|180725.8|180762.2|180712.2|180778.5|180728.5|180761.5|180711.5|20
1721745760000|2024-07-23 14:42:40|180762.6|180712.6|180724.9|180674.9|180762.6|180712.6|180724.9|180674.9|22
1721745770000|2024-07-23 14:42:50|180725.1|180675.1|180776.9|180651.9|180782.7|180677.6|180718.7|180649.4|29
1721745780000|2024-07-23 14:43:00|180779.4|180654.4|180777.5|180652.5|180784.1|180659.1|180774.1|180649.1|27
1721745790000|2024-07-23 14:43:10|180777.6|180652.6|180772.3|180647.3|180778.4|180653.4|180771.5|180646.5|16
1721745800000|2024-07-23 14:43:20|180771.9|180646.9|180729.1|180679.1|180778.1|180679.1|180723.7|180646.4|29
1721745810000|2024-07-23 14:43:30|180729.6|180679.6|180781.8|180656.8|180781.8|180682.8|180729.6|180646|7
1721745820000|2024-07-23 14:43:40|180781.1|180656.1|180780.5|180655.5|180781.1|180656.1|180780.5|180655.5|2
1721745830000|2024-07-23 14:43:50|180782.2|180657.2|180779.8|180654.8|180782.2|180657.2|180779.8|180654.8|7
1721745840000|2024-07-23 14:44:00|180782.2|180657.2|180781.2|180656.2|180782.2|180657.2|180779.1|180654.1|5
1721745850000|2024-07-23 14:44:10|180779.6|180654.6|180734.5|180609.5|180780.4|180655.4|180734.3|180609.3|16
1721745860000|2024-07-23 14:44:20|180742.8|180617.8|180726.6|180601.6|180742.8|180617.8|180725.7|180600.7|28
1721745870000|2024-07-23 14:44:30|180726.5|180601.5|180731|180606|180731|180606|180726.5|180601.5|19
1721745880000|2024-07-23 14:44:40|180731.2|180606.2|180710|180585|180731.2|180606.2|180710|180585|9
1721745890000|2024-07-23 14:44:50|180710.1|180585.1|180709.1|180584.1|180742.3|180617.3|180708.7|180583.7|23
1721745900000|2024-07-23 14:45:00|180709.2|180584.2|180697.3|180572.3|180709.2|180584.2|180686.2|180561.2|28
1721745910000|2024-07-23 14:45:10|180697.2|180572.2|180639.3|180589.3|180700.8|180614.2|180638.9|180565|25
1721745920000|2024-07-23 14:45:20|180639.2|180589.2|180643.3|180593.3|180649.8|180599.8|180629.5|180579.5|25
1721745930000|2024-07-23 14:45:30|180643.2|180593.2|180632|180582|180644.5|180594.5|180632|180582|27
1721745940000|2024-07-23 14:45:40|180634|180584|180634|180584|180638.9|180588.9|180628.1|180578.1|29
1721745950000|2024-07-23 14:45:50|180634.3|180584.3|180673.7|180623.7|180676.2|180626.2|180632.5|180582.5|28
1721745960000|2024-07-23 14:46:00|180672|180622|180672.9|180622.9|180676.3|180626.3|180666.9|180616.9|29
1721745970000|2024-07-23 14:46:10|180673.2|180623.2|180641.7|180591.7|180673.2|180623.2|180641.1|180591.1|27
1721745980000|2024-07-23 14:46:20|180643.3|180593.3|180661.6|180611.6|180662.9|180612.9|180643.3|180593.3|9
1721745990000|2024-07-23 14:46:30|180661.2|180611.2|180663.3|180613.3|180665.8|180615.8|180661.2|180611.2|18
1721746000000|2024-07-23 14:46:40|180663.2|180613.2|180671.3|180621.3|180671.4|180621.4|180663|180613|16
1721746010000|2024-07-23 14:46:50|180671.4|180621.4|180650.2|180600.2|180671.6|180621.6|180648.8|180598.8|26
1721746020000|2024-07-23 14:47:00|180650.3|180600.3|180639|180589|180650.3|180600.3|180638.4|180588.4|23
1721746030000|2024-07-23 14:47:10|180638.9|180588.9|180616.1|180566.1|180639.3|180589.3|180607.5|180557.5|28
1721746040000|2024-07-23 14:47:20|180613|180563|180619.9|180569.9|180620.5|180570.5|180612.1|180562.1|19
1721746050000|2024-07-23 14:47:30|180620.2|180570.2|180673.5|180623.5|180677.9|180627.9|180613.8|180563.8|20
1721746060000|2024-07-23 14:47:40|180673.6|180623.6|180669.4|180619.4|180676.7|180626.7|180669.4|180619.4|11
1721746070000|2024-07-23 14:47:50|180671.4|180621.4|180673.7|180623.7|180677.1|180627.1|180671.4|180621.4|13
1721746080000|2024-07-23 14:48:00|180710.1|180585.1|180714.7|180589.7|180714.7|180589.7|180707.3|180582.3|21
1721746090000|2024-07-23 14:48:10|180716.8|180591.8|180749.2|180624.2|180752.3|180627.3|180715.9|180590.9|21
1721746100000|2024-07-23 14:48:20|180749.7|180624.7|180740.7|180615.7|180749.7|180624.7|180740.6|180615.6|12
1721746110000|2024-07-23 14:48:30|180740.5|180615.5|180734.4|180609.4|180740.5|180615.5|180734.3|180609.3|13
1721746120000|2024-07-23 14:48:40|180734.9|180609.9|180736.1|180611.1|180736.8|180611.8|180734.1|180609.1|19
1721746130000|2024-07-23 14:48:50|180735.7|180610.7|180736.6|180611.6|180738.1|180613.1|180731|180606|16
1721746140000|2024-07-23 14:49:00|180736.8|180611.8|180738.2|180613.2|180739.6|180614.6|180731.8|180606.8|25
1721746150000|2024-07-23 14:49:10|180738.5|180613.5|180751|180626|180751|180626|180738.5|180613.5|25
1721746160000|2024-07-23 14:49:20|180752.4|180627.4|180749.3|180624.3|180752.4|180627.4|180748.7|180623.7|14
1721746170000|2024-07-23 14:49:30|180750.4|180625.4|180765.7|180640.7|180766.8|180641.8|180750.3|180625.3|14
1721746180000|2024-07-23 14:49:40|180766.3|180641.3|180753.3|180628.3|180769.1|180644.1|180752.8|180627.8|21
1721746190000|2024-07-23 14:49:50|180754.4|180629.4|180753|180628|180755.6|180630.6|180753|180628|9
1721746200000|2024-07-23 14:50:00|180754.2|180629.2|180752.6|180627.6|180755.1|180630.1|180752.6|180627.6|12
1721746210000|2024-07-23 14:50:10|180752.8|180627.8|180758.5|180633.5|180758.5|180633.5|180752.8|180627.8|11
1721746220000|2024-07-23 14:50:20|180758|180633|180797.6|180672.6|180798.1|180691.2|180741.2|180633|28
1721746230000|2024-07-23 14:50:30|180797.7|180672.7|180812.5|180687.5|180812.9|180718.1|180768.1|180669.2|19
1721746240000|2024-07-23 14:50:40|180809.2|180684.2|180882.2|180757.2|180883.6|180758.6|180809.2|180684.2|26
1721746250000|2024-07-23 14:50:50|180884.9|180759.9|180909.7|180784.7|180909.7|180784.7|180884.9|180759.9|31
1721746260000|2024-07-23 14:51:00|180908.2|180783.2|180893.2|180768.2|180917.3|180792.3|180883.8|180758.8|31
1721746270000|2024-07-23 14:51:10|180892.3|180767.3|180908.8|180783.8|180909.7|180784.7|180889.3|180764.3|15
1721746280000|2024-07-23 14:51:20|180910.5|180785.5|180917.9|180792.9|180918.5|180793.5|180910.5|180785.5|12
1721746290000|2024-07-23 14:51:30|180918.5|180793.5|180950.5|180825.5|180953.2|180828.2|180918.5|180793.5|19
1721746300000|2024-07-23 14:51:40|180951.8|180826.8|180982.1|180857.1|180982.1|180857.1|180949.4|180824.4|22
1721746310000|2024-07-23 14:51:50|180982.8|180857.8|180989.1|180864.1|180994|180869|180982.8|180857.8|17
1721746320000|2024-07-23 14:52:00|180989|180864|180929.6|180804.6|180994.1|180869.1|180924.8|180799.8|32
1721746330000|2024-07-23 14:52:10|180929.5|180804.5|180949.2|180824.2|180949.3|180824.3|180929.5|180804.5|21
1721746340000|2024-07-23 14:52:20|180950.5|180825.5|180905.1|180855.1|180950.7|180868.5|180905.1|180821|20
1721746350000|2024-07-23 14:52:30|180902.1|180852.1|180890.1|180840.1|180903.8|180853.8|180886.8|180836.8|32
1721746360000|2024-07-23 14:52:40|180890|180840|180879.3|180829.3|180892.8|180842.8|180864.5|180814.5|28
1721746370000|2024-07-23 14:52:50|180879.2|180829.2|180866|180816|180879.2|180829.2|180866|180816|31
1721746380000|2024-07-23 14:53:00|180863.6|180813.6|180882.9|180757.9|180892.1|180819|180859.2|180754.4|28
1721746390000|2024-07-23 14:53:10|180883.6|180758.6|180890.1|180765.1|180906.9|180781.9|180881.2|180756.2|26
1721746400000|2024-07-23 14:53:20|180897.7|180772.7|180890.5|180765.5|180898.5|180773.5|180889.1|180764.1|24
1721746410000|2024-07-23 14:53:30|180890|180765|180880.2|180755.2|180890.4|180765.4|180878.2|180753.2|20
1721746420000|2024-07-23 14:53:40|180879.8|180754.8|180878.7|180753.7|180880.1|180755.1|180875.6|180750.6|12
1721746430000|2024-07-23 14:53:50|180879.2|180754.2|180887.6|180762.6|180887.6|180762.6|180878.5|180753.5|7
1721746440000|2024-07-23 14:54:00|180888.4|180763.4|180880.9|180755.9|180888.4|180763.4|180879.5|180754.5|18
1721746450000|2024-07-23 14:54:10|180881.6|180756.6|180887.3|180762.3|180889.9|180764.9|180879.9|180754.9|16
1721746460000|2024-07-23 14:54:20|180889.4|180764.4|180889|180764|180889.4|180764.4|180877.9|180752.9|19
1721746470000|2024-07-23 14:54:30|180895.3|180770.3|180953.6|180828.6|180956.8|180831.8|180895.3|180770.3|26
1721746480000|2024-07-23 14:54:40|180952.7|180827.7|180947.7|180822.7|180953.9|180828.9|180947.6|180822.6|23
1721746490000|2024-07-23 14:54:50|180947.8|180822.8|180948.8|180823.8|180949.5|180824.5|180947.8|180822.8|14
1721746500000|2024-07-23 14:55:00|180949.6|180824.6|180948.8|180823.8|180955|180830|180948.4|180823.4|19
1721746510000|2024-07-23 14:55:10|180948.5|180823.5|180949.2|180824.2|180952.6|180863.3|180910|180822.2|25
1721746520000|2024-07-23 14:55:20|180949.5|180824.5|180932.2|180882.2|180959.3|180883.1|180917.1|180824.3|22
1721746530000|2024-07-23 14:55:30|180932|180882|180931.5|180881.5|180935.9|180885.9|180930.8|180880.8|16
1721746540000|2024-07-23 14:55:40|180930.9|180880.9|180933.8|180883.8|180935.3|180885.3|180930.9|180880.9|8
1721746550000|2024-07-23 14:55:50|180932.9|180882.9|180929.1|180879.1|180932.9|180882.9|180929.1|180879.1|6
1721746560000|2024-07-23 14:56:00|180929.8|180879.8|180921.1|180871.1|180930.5|180880.5|180920|180870|11
1721746570000|2024-07-23 14:56:10|180921.2|180871.2|180923.9|180873.9|180928.5|180878.5|180921.2|180871.2|21
1721746580000|2024-07-23 14:56:20|180927|180877|180933.9|180883.9|180935.9|180885.9|180927|180877|9
1721746590000|2024-07-23 14:56:30|180935|180885|180926|180876|180936.1|180886.1|180926|180876|25
1721746600000|2024-07-23 14:56:40|180926.1|180876.1|180937.6|180887.6|180938.9|180888.9|180925|180875|23
1721746610000|2024-07-23 14:56:50|180938.7|180888.7|180909.9|180859.9|180939.2|180889.2|180901.1|180851.1|22
1721746620000|2024-07-23 14:57:00|180906.6|180856.6|180918|180868|180919.4|180869.4|180904.4|180854.4|29
1721746630000|2024-07-23 14:57:10|180918.2|180868.2|180912.8|180862.8|180918.2|180868.2|180906|180856|17
1721746640000|2024-07-23 14:57:20|180912.9|180862.9|180903.2|180853.2|180914.7|180864.7|180903.2|180853.2|25
1721746650000|2024-07-23 14:57:30|180902.7|180852.7|180930.8|180880.8|180932.5|180882.5|180897.4|180847.4|36
1721746660000|2024-07-23 14:57:40|180924.7|180874.7|180955.1|180905.1|180958.6|180908.6|180924.6|180874.6|32
1721746670000|2024-07-23 14:57:50|180965.5|180915.5|181010.1|180960.1|181016.9|180966.9|180962.2|180912.2|38
1721746680000|2024-07-23 14:58:00|181008.7|180958.7|181005.7|180955.7|181013.3|180963.3|180997.1|180947.1|36
1721746690000|2024-07-23 14:58:10|181006.9|180956.9|181005.2|180955.2|181010.1|180960.1|180995.9|180945.9|37
1721746700000|2024-07-23 14:58:20|181002.7|180952.7|181015.8|180965.8|181020.6|180970.6|181002.7|180952.7|34
1721746710000|2024-07-23 14:58:30|181015.6|180965.6|181018.8|180968.8|181046.1|180996.1|181013.2|180963.2|35
1721746720000|2024-07-23 14:58:40|181023.2|180973.2|181026.7|180976.7|181035.7|180985.7|181018.8|180968.8|38
1721746730000|2024-07-23 14:58:50|181027.3|180977.3|181022.2|180972.2|181037.7|180987.7|181020.9|180970.9|36
1721746740000|2024-07-23 14:59:00|181020.3|180970.3|181044.7|180994.7|181044.7|180994.7|181012.8|180962.8|32
1721746750000|2024-07-23 14:59:10|181052|181002|181015.9|180965.9|181052|181002|181015.8|180965.8|32
1721746760000|2024-07-23 14:59:20|181015.6|180965.6|181030|180980|181037.2|180987.2|181015.6|180965.6|30
1721746770000|2024-07-23 14:59:30|181030.5|180980.5|181014.4|180964.4|181039.4|180989.4|181009.3|180959.3|33
1721746780000|2024-07-23 14:59:40|181014.7|180964.7|181008.5|180958.5|181020.9|180970.9|181004.4|180954.4|34
1721746790000|2024-07-23 14:59:50|181008.9|180958.9|181004.5|180954.5|181013.8|180963.8|181001.9|180951.9|29
1721746800000|2024-07-23 15:00:00|181006.5|180956.5|180998.8|180873.8|181019|180956.5|180982.3|180873.7|33
1721746810000|2024-07-23 15:00:10|180999.3|180874.3|181013|180888|181022.9|180897.9|180999.3|180874.3|28
1721746820000|2024-07-23 15:00:20|181013.3|180888.3|181004.9|180954.9|181023.2|180969.1|180994.6|180888.3|31
1721746830000|2024-07-23 15:00:30|181004.2|180954.2|180998.3|180948.3|181010.5|180960.5|180995.9|180945.9|24
1721746840000|2024-07-23 15:00:40|180997.9|180947.9|181006.5|180956.5|181006.5|180956.5|180990.9|180940.9|22
1721746850000|2024-07-23 15:00:50|181005.8|180955.8|180996.4|180946.4|181005.8|180955.8|180987.3|180937.3|23
1721746860000|2024-07-23 15:01:00|180995.5|180945.5|180964.5|180914.5|180995.5|180945.5|180950.7|180900.7|29
1721746870000|2024-07-23 15:01:10|180965.1|180915.1|180962.5|180912.5|180975.7|180925.7|180959.7|180909.7|31
1721746880000|2024-07-23 15:01:20|180964.5|180914.5|180958.9|180908.9|180964.5|180914.5|180938.4|180888.4|28
1721746890000|2024-07-23 15:01:30|180959.1|180909.1|180945|180895|180968.7|180918.7|180943.8|180893.8|24
1721746900000|2024-07-23 15:01:40|180945.1|180895.1|180942.9|180892.9|180945.9|180895.9|180938.9|180888.9|21
1721746910000|2024-07-23 15:01:50|180941.6|180891.6|180940|180890|180947.9|180897.9|180936.8|180886.8|38
1721746920000|2024-07-23 15:02:00|180939.4|180889.4|180944.2|180894.2|180944.4|180894.4|180935.5|180885.5|25
1721746930000|2024-07-23 15:02:10|180943.9|180893.9|180950.6|180900.6|180950.6|180900.6|180943.9|180893.9|19
1721746940000|2024-07-23 15:02:20|180950.5|180900.5|180946.1|180896.1|180950.5|180900.5|180943.6|180893.6|27
1721746950000|2024-07-23 15:02:30|180946.5|180896.5|180940.2|180890.2|180946.5|180896.5|180933.4|180883.4|19
1721746960000|2024-07-23 15:02:40|180938.2|180888.2|180940.5|180890.5|180940.5|180890.5|180935.7|180885.7|17
1721746970000|2024-07-23 15:02:50|180940.6|180890.6|180933.6|180883.6|180941.1|180891.1|180933.5|180883.5|18
1721746980000|2024-07-23 15:03:00|180911.9|180861.9|180898.4|180848.4|180914.2|180864.2|180898.4|180848.4|22
1721746990000|2024-07-23 15:03:10|180899.6|180849.6|180881|180831|180899.6|180849.6|180880.5|180830.5|23
1721747000000|2024-07-23 15:03:20|180882.2|180832.2|180872.3|180822.3|180884.3|180834.3|180846.3|180796.3|23
1721747010000|2024-07-23 15:03:30|180855.8|180805.8|180864.6|180814.6|180867.6|180817.6|180853.6|180803.6|24
1721747020000|2024-07-23 15:03:40|180865.1|180815.1|180873.6|180823.6|180874.2|180824.2|180865.1|180815.1|9
1721747030000|2024-07-23 15:03:50|180874.1|180824.1|180867.8|180817.8|180874.1|180824.1|180867.2|180817.2|14
1721747040000|2024-07-23 15:04:00|180867.1|180817.1|180865.9|180815.9|180870.3|180820.3|180862|180812|18
1721747050000|2024-07-23 15:04:10|180865.8|180815.8|180870|180820|180872|180822|180865.8|180815.8|18
1721747060000|2024-07-23 15:04:20|180869.7|180819.7|180871.9|180821.9|180871.9|180821.9|180869|180819|13
1721747070000|2024-07-23 15:04:30|180872.2|180822.2|180871.6|180821.6|180872.2|180822.2|180870.5|180820.5|11
1721747080000|2024-07-23 15:04:40|180871.5|180821.5|180896.1|180771.1|180896.3|180821.6|180858.6|180770.9|16
1721747090000|2024-07-23 15:04:50|180896.2|180771.2|180874.7|180749.7|180896.3|180771.3|180874.7|180749.7|12
1721747100000|2024-07-23 15:05:00|180874.8|180749.8|180879.3|180754.3|180880.4|180755.4|180873.5|180748.5|19
1721747110000|2024-07-23 15:05:10|180880|180755|180893.3|180768.3|180896.3|180771.3|180878.8|180753.8|23
1721747120000|2024-07-23 15:05:20|180892.8|180767.8|180887.7|180762.7|180901.2|180776.2|180879.3|180754.3|27
1721747130000|2024-07-23 15:05:30|180887.9|180762.9|180828|180778|180894|180810.7|180825.7|180762.2|18
1721747140000|2024-07-23 15:05:40|180827.7|180777.7|180822.3|180772.3|180829.3|180779.3|180811.7|180761.7|22
1721747150000|2024-07-23 15:05:50|180821.8|180771.8|180825.6|180775.6|180828.8|180778.8|180821.2|180771.2|8
1721747160000|2024-07-23 15:06:00|180824.9|180774.9|180826.6|180776.6|180827.3|180777.3|180816.8|180766.8|13
1721747170000|2024-07-23 15:06:10|180825.8|180775.8|180816.2|180766.2|180830.9|180780.9|180816.2|180766.2|17
1721747180000|2024-07-23 15:06:20|180811.4|180761.4|180828.5|180778.5|180830.3|180780.3|180811.4|180761.4|21
1721747190000|2024-07-23 15:06:30|180828|180778|180867.2|180817.2|180872.7|180822.7|180827.5|180777.5|29
1721747200000|2024-07-23 15:06:40|180867.1|180817.1|180867.7|180817.7|180876.6|180826.6|180864|180814|31
1721747210000|2024-07-23 15:06:50|180867.8|180817.8|180866.6|180816.6|180872|180822|180866.6|180816.6|17
1721747220000|2024-07-23 15:07:00|180866.2|180816.2|180822.3|180772.3|180866.2|180816.2|180812.6|180762.6|29
1721747230000|2024-07-23 15:07:10|180821.3|180771.3|180831.5|180781.5|180837.3|180787.3|180817.6|180767.6|23
1721747240000|2024-07-23 15:07:20|180831.9|180781.9|180841.3|180791.3|180852.1|180802.1|180831.9|180781.9|18
1721747250000|2024-07-23 15:07:30|180840.8|180790.8|180844.4|180794.4|180848|180798|180834.1|180784.1|16
1721747260000|2024-07-23 15:07:40|180844.1|180794.1|180838|180788|180847.5|180797.5|180837.4|180787.4|16
1721747270000|2024-07-23 15:07:50|180838.7|180788.7|180840.5|180790.5|180842.1|180792.1|180838.3|180788.3|11
1721747280000|2024-07-23 15:08:00|180840.9|180790.9|180842.9|180792.9|180844.8|180794.8|180839.6|180789.6|14
1721747290000|2024-07-23 15:08:10|180843.3|180793.3|180843.1|180793.1|180845.3|180795.3|180840.1|180790.1|18
1721747300000|2024-07-23 15:08:20|180842.7|180792.7|180842.1|180792.1|180842.7|180792.7|180833.7|180783.7|18
1721747310000|2024-07-23 15:08:30|180841.3|180791.3|180847.3|180797.3|180848.3|180798.3|180840.9|180790.9|10
1721747320000|2024-07-23 15:08:40|180846.7|180796.7|180847.4|180797.4|180848.7|180798.7|180844.7|180794.7|7
1721747330000|2024-07-23 15:08:50|180848.3|180798.3|180848.3|180798.3|180848.4|180798.4|180848.3|180798.3|3
1721747340000|2024-07-23 15:09:00|180848|180798|180844.3|180794.3|180848|180798|180837.9|180787.9|14
1721747350000|2024-07-23 15:09:10|180843.3|180793.3|180830.1|180780.1|180843.6|180793.6|180829.1|180779.1|20
1721747360000|2024-07-23 15:09:20|180830|180780|180837.1|180787.1|180839.1|180789.1|180828.8|180778.8|23
1721747370000|2024-07-23 15:09:30|180837.8|180787.8|180844|180794|180844.4|180794.4|180837.8|180787.8|12
1721747380000|2024-07-23 15:09:40|180844.4|180794.4|180782.5|180732.5|180844.8|180794.8|180782.4|180732.4|21
1721747390000|2024-07-23 15:09:50|180787.2|180737.2|180797|180747|180802.6|180752.6|180786.2|180736.2|20
1721747400000|2024-07-23 15:10:00|180796.6|180746.6|180812.4|180762.4|180812.8|180762.8|180796.6|180746.6|12
1721747410000|2024-07-23 15:10:10|180812.6|180762.6|180812.1|180762.1|180812.6|180762.6|180807.4|180757.4|20
1721747420000|2024-07-23 15:10:20|180811.5|180761.5|180810.4|180760.4|180812.9|180762.9|180808.1|180758.1|16
1721747430000|2024-07-23 15:10:30|180797.2|180747.2|180780.8|180730.8|180797.6|180747.6|180779.6|180729.6|13
1721747440000|2024-07-23 15:10:40|180779.8|180729.8|180741.1|180691.1|180780.2|180730.2|180738.5|180688.5|20
1721747450000|2024-07-23 15:10:50|180741|180691|180737.1|180687.1|180741.7|180691.7|180736.2|180686.2|18
1721747460000|2024-07-23 15:11:00|180736.8|180686.8|180730.9|180680.9|180738.1|180688.1|180728.7|180678.7|15
1721747470000|2024-07-23 15:11:10|180732.7|180682.7|180735.9|180685.9|180737.3|180687.3|180732.7|180682.7|19
1721747480000|2024-07-23 15:11:20|180736|180686|180733.6|180683.6|180739.5|180689.5|180732.7|180682.7|15
1721747490000|2024-07-23 15:11:30|180733|180683|180735.4|180685.4|180735.8|180685.8|180726.3|180676.3|15
1721747500000|2024-07-23 15:11:40|180736|180686|180765.9|180715.9|180771.7|180721.7|180734.1|180684.1|18
1721747510000|2024-07-23 15:11:50|180766.2|180716.2|180758.4|180708.4|180778.9|180728.9|180758.2|180708.2|21
1721747520000|2024-07-23 15:12:00|180758.5|180708.5|180765.3|180715.3|180765.8|180715.8|180758.3|180708.3|17
1721747530000|2024-07-23 15:12:10|180764.9|180714.9|180764.1|180714.1|180765.3|180715.3|180764.1|180714.1|13
1721747540000|2024-07-23 15:12:20|180764.6|180714.6|180759.4|180709.4|180764.6|180714.6|180759.4|180709.4|10
1721747550000|2024-07-23 15:12:30|180759.1|180709.1|180758.2|180708.2|180759.9|180709.9|180758.2|180708.2|8
1721747560000|2024-07-23 15:12:40|180756.8|180706.8|180671.3|180621.3|180756.8|180706.8|180671.3|180621.3|28
1721747570000|2024-07-23 15:12:50|180671|180621|180669.9|180619.9|180671|180621|180669.3|180619.3|10
1721747580000|2024-07-23 15:13:00|180669.7|180619.7|180735.9|180685.9|180737.6|180687.6|180669.7|180619.7|21
1721747590000|2024-07-23 15:13:10|180735.8|180685.8|180722.6|180672.6|180736.2|180686.2|180722.6|180672.6|8
1721747600000|2024-07-23 15:13:20|180722.7|180672.7|180725.2|180675.2|180725.2|180675.2|180719.9|180669.9|20
1721747610000|2024-07-23 15:13:30|180724.5|180674.5|180727.4|180677.4|180728.3|180678.3|180724.5|180674.5|10
1721747620000|2024-07-23 15:13:40|180726.6|180676.6|180720.5|180670.5|180726.6|180676.6|180713.7|180663.7|8
1721747630000|2024-07-23 15:13:50|180720.4|180670.4|180720.2|180670.2|180720.4|180670.4|180719.8|180669.8|6
1721747640000|2024-07-23 15:14:00|180719.7|180669.7|180710.9|180660.9|180719.8|180669.8|180709.6|180659.6|19
1721747650000|2024-07-23 15:14:10|180719.7|180669.7|180710.4|180660.4|180719.7|180669.7|180710.3|180660.3|20
1721747660000|2024-07-23 15:14:20|180710.5|180660.5|180709.9|180659.9|180711.8|180661.8|180709.5|180659.5|11
1721747670000|2024-07-23 15:14:30|180709.6|180659.6|180710.3|180660.3|180710.7|180660.7|180703.4|180653.4|18
1721747680000|2024-07-23 15:14:40|180710.7|180660.7|180701.6|180651.6|180710.7|180660.7|180700.2|180650.2|21
1721747690000|2024-07-23 15:14:50|180702.2|180652.2|180706.8|180656.8|180706.9|180656.9|180701|180651|18
1721747700000|2024-07-23 15:15:00|180706.6|180656.6|180702.6|180652.6|180706.9|180656.9|180696.4|180646.4|13
1721747710000|2024-07-23 15:15:10|180704|180654|180708.1|180658.1|180709.6|180659.6|180704|180654|12
1721747720000|2024-07-23 15:15:20|180708|180658|180680.9|180630.9|180708|180658|180679.2|180629.2|17
1721747730000|2024-07-23 15:15:30|180676.8|180626.8|180672.7|180622.7|180678.2|180628.2|180670.5|180620.5|24
1721747740000|2024-07-23 15:15:40|180672|180622|180674|180624|180674|180624|180667.6|180617.6|11
1721747750000|2024-07-23 15:15:50|180674.2|180624.2|180673.7|180623.7|180677.5|180627.5|180666.1|180616.1|20
1721747760000|2024-07-23 15:16:00|180674.6|180624.6|180674.9|180624.9|180686.4|180636.4|180674|180624|23
1721747770000|2024-07-23 15:16:10|180673.5|180623.5|180672.5|180622.5|180675.8|180625.8|180671|180621|23
1721747780000|2024-07-23 15:16:20|180672.4|180622.4|180680.1|180630.1|180680.1|180630.1|180672.3|180622.3|17
1721747790000|2024-07-23 15:16:30|180680.7|180630.7|180674.2|180624.2|180681.5|180631.5|180672|180622|25
1721747800000|2024-07-23 15:16:40|180670|180620|180680.8|180630.8|180682.1|180632.1|180670|180620|16
1721747810000|2024-07-23 15:16:50|180680.1|180630.1|180681.4|180631.4|180685|180635|180679.3|180629.3|13
1721747820000|2024-07-23 15:17:00|180681.3|180631.3|180677.8|180627.8|180681.4|180631.4|180676.5|180626.5|18
1721747830000|2024-07-23 15:17:10|180677.4|180627.4|180675.7|180625.7|180681|180631|180675.6|180625.6|28
1721747840000|2024-07-23 15:17:20|180674.6|180624.6|180685.6|180560.6|180687.1|180625|180658.1|180552|25
1721747850000|2024-07-23 15:17:30|180685.8|180560.8|180684.6|180559.6|180688.5|180563.5|180683.3|180558.3|19
1721747860000|2024-07-23 15:17:40|180682.9|180557.9|180638.1|180588.1|180682.9|180591|180637.4|180556|12
1721747870000|2024-07-23 15:17:50|180638|180588|180637.7|180587.7|180638.1|180588.1|180637|180587|5
1721747880000|2024-07-23 15:18:00|180638.4|180588.4|180636.7|180586.7|180639.9|180589.9|180636.7|180586.7|9
1721747890000|2024-07-23 15:18:10|180636.3|180586.3|180639.2|180589.2|180639.2|180589.2|180636.3|180586.3|5
1721747900000|2024-07-23 15:18:20|180638.7|180588.7|180642.7|180592.7|180644|180594|180638.7|180588.7|14
1721747910000|2024-07-23 15:18:30|180642.9|180592.9|180642.6|180592.6|180643.6|180593.6|180642.6|180592.6|6
1721747920000|2024-07-23 15:18:40|180643.1|180593.1|180642.5|180592.5|180643.1|180593.1|180642.5|180592.5|6
1721747930000|2024-07-23 15:18:50|180642.4|180592.4|180635|180585|180642.4|180592.4|180635|180585|21
1721747940000|2024-07-23 15:19:00|180634.9|180584.9|180633.5|180583.5|180634.9|180584.9|180633.5|180583.5|3
1721747950000|2024-07-23 15:19:10|180632.9|180582.9|180623.6|180573.6|180639.5|180589.5|180620.9|180570.9|20
1721747960000|2024-07-23 15:19:20|180622.4|180572.4|180623.1|180573.1|180623.1|180573.1|180622.3|180572.3|12
1721747970000|2024-07-23 15:19:30|180622.8|180572.8|180618.4|180568.4|180622.8|180572.8|180617.1|180567.1|14
1721747980000|2024-07-23 15:19:40|180617.6|180567.6|180613.4|180563.4|180617.6|180567.6|180611.9|180561.9|10
1721747990000|2024-07-23 15:19:50|180613|180563|180605.1|180555.1|180613|180563|180605.1|180555.1|9
1721748000000|2024-07-23 15:20:00|180605.2|180555.2|180653.3|180603.3|180666.9|180616.9|180604.4|180554.4|20
1721748010000|2024-07-23 15:20:10|180654.4|180604.4|180643.2|180593.2|180665.5|180615.5|180642.5|180592.5|21
1721748020000|2024-07-23 15:20:20|180642.6|180592.6|180651.8|180601.8|180652.8|180602.8|180639.4|180589.4|23
1721748030000|2024-07-23 15:20:30|180651.1|180601.1|180655.5|180605.5|180658.1|180608.1|180650.3|180600.3|15
1721748040000|2024-07-23 15:20:40|180655|180605|180666.3|180616.3|180669.5|180619.5|180655|180605|18
1721748050000|2024-07-23 15:20:50|180665.3|180615.3|180636.5|180586.5|180665.3|180615.3|180633.5|180583.5|16
1721748060000|2024-07-23 15:21:00|180636.4|180586.4|180637.2|180587.2|180638.3|180588.3|180636|180586|14
1721748070000|2024-07-23 15:21:10|180637.1|180587.1|180622.9|180572.9|180639.2|180589.2|180614.8|180564.8|20
1721748080000|2024-07-23 15:21:20|180622.7|180572.7|180615.8|180565.8|180623.4|180573.4|180613|180563|18
1721748090000|2024-07-23 15:21:30|180616.2|180566.2|180622.1|180572.1|180622.4|180572.4|180616.2|180566.2|9
1721748100000|2024-07-23 15:21:40|180622|180572|180605.7|180555.7|180622|180572|180605.7|180555.7|14
1721748110000|2024-07-23 15:21:50|180605.3|180555.3|180605.7|180555.7|180605.7|180555.7|180601.1|180551.1|10
1721748120000|2024-07-23 15:22:00|180603.4|180553.4|180599|180549|180605|180555|180598.4|180548.4|11
1721748130000|2024-07-23 15:22:10|180598.9|180548.9|180588.7|180538.7|180598.9|180548.9|180587.6|180537.6|8
1721748140000|2024-07-23 15:22:20|180588.2|180538.2|180626.2|180501.2|180626.4|180539.5|180588.2|180501.1|7
1721748150000|2024-07-23 15:22:30|180625.6|180500.6|180651.5|180526.5|180651.5|180526.5|180625.6|180500.6|6
1721748160000|2024-07-23 15:22:40|180646.9|180521.9|180649.8|180524.8|180650.4|180525.4|180645|180520|25
1721748170000|2024-07-23 15:22:50|180649.4|180524.4|180650.4|180525.4|180650.5|180525.5|180649.4|180524.4|12
1721748180000|2024-07-23 15:23:00|180649.5|180524.5|180612.8|180562.8|180651.4|180563.1|180612.8|180524.5|12
1721748190000|2024-07-23 15:23:10|180613.1|180563.1|180608.8|180558.8|180613.1|180563.1|180608.5|180558.5|10
1721748200000|2024-07-23 15:23:20|180609.3|180559.3|180619.6|180569.6|180624.7|180574.7|180609.3|180559.3|14
1721748210000|2024-07-23 15:23:30|180620.4|180570.4|180611.5|180561.5|180623|180573|180606.4|180556.4|23
1721748220000|2024-07-23 15:23:40|180611.2|180561.2|180614.6|180564.6|180623.4|180573.4|180610.6|180560.6|10
1721748230000|2024-07-23 15:23:50|180615.3|180565.3|180612.9|180562.9|180615.3|180565.3|180612.7|180562.7|9
1721748240000|2024-07-23 15:24:00|180613|180563|180613.2|180563.2|180613.5|180563.5|180611.7|180561.7|6
1721748250000|2024-07-23 15:24:10|180611.8|180561.8|180592.1|180542.1|180611.8|180561.8|180586.2|180536.2|12
1721748260000|2024-07-23 15:24:20|180590.3|180540.3|180589.8|180539.8|180591.6|180541.6|180589.7|180539.7|7
1721748270000|2024-07-23 15:24:30|180587.9|180537.9|180591.7|180541.7|180591.8|180541.8|180587.9|180537.9|16
1721748280000|2024-07-23 15:24:40|180591.9|180541.9|180590.8|180540.8|180592.3|180542.3|180590.8|180540.8|8
1721748290000|2024-07-23 15:24:50|180590.5|180540.5|180587.3|180537.3|180590.5|180540.5|180585.7|180535.7|13
1721748300000|2024-07-23 15:25:00|180588.1|180538.1|180625|180575|180625|180575|180588.1|180538.1|21
1721748310000|2024-07-23 15:25:10|180624.9|180574.9|180625.2|180575.2|180625.3|180575.3|180623.8|180573.8|10
1721748320000|2024-07-23 15:25:20|180626.1|180576.1|180635.9|180585.9|180635.9|180585.9|180626.1|180576.1|18
1721748330000|2024-07-23 15:25:30|180634.6|180584.6|180637.8|180587.8|180637.8|180587.8|180634.6|180584.6|18
1721748340000|2024-07-23 15:25:40|180638.4|180588.4|180618|180568|180638.4|180588.4|180613.6|180563.6|17
1721748350000|2024-07-23 15:25:50|180618.3|180568.3|180618.5|180568.5|180618.8|180568.8|180618.3|180568.3|10
1721748360000|2024-07-23 15:26:00|180619|180569|180610.6|180560.6|180619.9|180569.9|180606.7|180556.7|17
1721748370000|2024-07-23 15:26:10|180610.4|180560.4|180612.9|180562.9|180612.9|180562.9|180610.4|180560.4|14
1721748380000|2024-07-23 15:26:20|180612.7|180562.7|180609.2|180559.2|180612.7|180562.7|180604.7|180554.7|10
1721748390000|2024-07-23 15:26:30|180608.6|180558.6|180606.9|180556.9|180608.6|180558.6|180597.9|180547.9|15
1721748400000|2024-07-23 15:26:40|180606.6|180556.6|180617.7|180567.7|180618.6|180568.6|180606.6|180556.6|12
1721748410000|2024-07-23 15:26:50|180617.9|180567.9|180615.7|180565.7|180617.9|180567.9|180613.9|180563.9|14
1721748420000|2024-07-23 15:27:00|180615.9|180565.9|180620.4|180570.4|180621|180571|180615.9|180565.9|11
1721748430000|2024-07-23 15:27:10|180622.4|180572.4|180612|180562|180623.1|180573.1|180610.6|180560.6|9
1721748440000|2024-07-23 15:27:20|180611.3|180561.3|180616.6|180566.6|180618|180568|180597.3|180547.3|22
1721748450000|2024-07-23 15:27:30|180617.2|180567.2|180625.7|180575.7|180625.7|180575.7|180617.2|180567.2|10
1721748460000|2024-07-23 15:27:40|180624.8|180574.8|180625.1|180575.1|180625.8|180575.8|180622.1|180572.1|10
1721748470000|2024-07-23 15:27:50|180623.9|180573.9|180609|180559|180623.9|180573.9|180605.8|180555.8|19
1721748480000|2024-07-23 15:28:00|180605.3|180555.3|180605.6|180555.6|180605.7|180555.7|180603.9|180553.9|9
1721748490000|2024-07-23 15:28:10|180606.3|180556.3|180606.3|180556.3|180607.2|180557.2|180606.3|180556.3|10
1721748500000|2024-07-23 15:28:20|180606.2|180556.2|180609|180559|180609.3|180559.3|180604.7|180554.7|16
1721748510000|2024-07-23 15:28:30|180609.6|180559.6|180613.3|180563.3|180614.3|180564.3|180609.6|180559.6|7
1721748520000|2024-07-23 15:28:40|180613.4|180563.4|180632|180582|180636.2|180586.2|180613.4|180563.4|19
1721748530000|2024-07-23 15:28:50|180629.2|180579.2|180636|180586|180636.5|180586.5|180629.2|180579.2|14
1721748540000|2024-07-23 15:29:00|180636.3|180586.3|180637|180587|180637.2|180587.2|180634.2|180584.2|11
1721748550000|2024-07-23 15:29:10|180638.6|180588.6|180640.7|180590.7|180641.2|180591.2|180638.6|180588.6|12
1721748560000|2024-07-23 15:29:20|180640.9|180590.9|180640.7|180590.7|180640.9|180590.9|180640.7|180590.7|2
1721748570000|2024-07-23 15:29:30|180639.9|180589.9|180642.1|180592.1|180642.1|180592.1|180638.8|180588.8|9
1721748580000|2024-07-23 15:29:40|180642.4|180592.4|180640.6|180590.6|180642.4|180592.4|180640.2|180590.2|5
1721748590000|2024-07-23 15:29:50|180640.8|180590.8|180647|180597|180649.3|180599.3|180640.8|180590.8|22
1721748600000|2024-07-23 15:30:00|180647.8|180597.8|180659.5|180609.5|180659.5|180609.5|180643.6|180593.6|26
1721748610000|2024-07-23 15:30:10|180658.9|180608.9|180663.9|180613.9|180672.1|180622.1|180658.7|180608.7|21
1721748620000|2024-07-23 15:30:20|180663.7|180613.7|180643.3|180593.3|180665.3|180615.3|180643.3|180593.3|15
1721748630000|2024-07-23 15:30:30|180639.2|180589.2|180650.2|180600.2|180650.2|180600.2|180634.6|180584.6|16
1721748640000|2024-07-23 15:30:40|180650.3|180600.3|180668.5|180618.5|180671.2|180621.2|180650.3|180600.3|18
1721748650000|2024-07-23 15:30:50|180668.6|180618.6|180674.5|180624.5|180674.5|180624.5|180665.1|180615.1|12
1721748660000|2024-07-23 15:31:00|180673.7|180623.7|180675.9|180625.9|180681.6|180631.6|180671|180621|23
1721748670000|2024-07-23 15:31:10|180675.5|180625.5|180674.7|180624.7|180675.6|180625.6|180674.3|180624.3|11
1721748680000|2024-07-23 15:31:20|180676|180626|180674.9|180624.9|180676.9|180626.9|180656|180606|22
1721748690000|2024-07-23 15:31:30|180675|180625|180667.4|180617.4|180675|180625|180667.4|180617.4|10
1721748700000|2024-07-23 15:31:40|180667.5|180617.5|180667.4|180617.4|180667.9|180617.9|180666.5|180616.5|7
1721748710000|2024-07-23 15:31:50|180667.5|180617.5|180667.3|180617.3|180667.6|180617.6|180666.1|180616.1|6
1721748720000|2024-07-23 15:32:00|180668.8|180618.8|180666.2|180616.2|180670.1|180620.1|180666|180616|9
1721748730000|2024-07-23 15:32:10|180666.7|180616.7|180665.6|180615.6|180667.3|180617.3|180665.6|180615.6|6
1721748740000|2024-07-23 15:32:20|180665.7|180615.7|180667.1|180617.1|180667.3|180617.3|180664.4|180614.4|10
1721748750000|2024-07-23 15:32:30|180666.8|180616.8|180663|180613|180669|180619|180662.2|180612.2|17
1721748760000|2024-07-23 15:32:40|180661.9|180611.9|180666.2|180616.2|180666.2|180616.2|180661.3|180611.3|10
1721748770000|2024-07-23 15:32:50|180665.7|180615.7|180664.5|180614.5|180666.2|180616.2|180662.9|180612.9|9
1721748780000|2024-07-23 15:33:00|180665|180615|180655.5|180605.5|180665.5|180615.5|180652.9|180602.9|22
1721748790000|2024-07-23 15:33:10|180655.4|180605.4|180646.6|180596.6|180655.5|180605.5|180646.6|180596.6|9
1721748800000|2024-07-23 15:33:20|180648.5|180598.5|180655.4|180605.4|180655.8|180605.8|180648.1|180598.1|9
1721748810000|2024-07-23 15:33:30|180656.5|180606.5|180686.7|180636.7|180695.1|180645.1|180656.5|180606.5|28
1721748820000|2024-07-23 15:33:40|180687.2|180637.2|180742.3|180617.3|180743.6|180642.8|180687|180617.3|14
1721748830000|2024-07-23 15:33:50|180741.7|180616.7|180738.9|180613.9|180741.7|180616.7|180738.1|180613.1|20
1721748840000|2024-07-23 15:34:00|180738.8|180613.8|180742.3|180617.3|180744.4|180619.4|180738.8|180613.8|22
1721748850000|2024-07-23 15:34:10|180742.2|180617.2|180737|180612|180742.2|180617.2|180736.5|180611.5|12
1721748860000|2024-07-23 15:34:20|180736.8|180611.8|180736.6|180611.6|180736.8|180611.8|180736.2|180611.2|6
1721748870000|2024-07-23 15:34:30|180737.2|180612.2|180706.9|180656.9|180741.9|180658.9|180704.1|180611|20
1721748880000|2024-07-23 15:34:40|180708|180658|180718.5|180668.5|180726|180676|180706.7|180656.7|27
1721748890000|2024-07-23 15:34:50|180715|180665|180708.5|180658.5|180715|180665|180706.7|180656.7|16
1721748900000|2024-07-23 15:35:00|180707.6|180657.6|180709.2|180659.2|180709.3|180659.3|180692.9|180642.9|16
1721748910000|2024-07-23 15:35:10|180708.5|180658.5|180668.2|180618.2|180708.5|180658.5|180662.3|180612.3|21
1721748920000|2024-07-23 15:35:20|180661.1|180611.1|180653.1|180603.1|180665|180615|180653.1|180603.1|23
1721748930000|2024-07-23 15:35:30|180652.3|180602.3|180648.5|180598.5|180652.5|180602.5|180648.5|180598.5|11
1721748940000|2024-07-23 15:35:40|180649.1|180599.1|180649.6|180599.6|180649.6|180599.6|180648.4|180598.4|4
1721748950000|2024-07-23 15:35:50|180649.7|180599.7|180657.7|180607.7|180658.3|180608.3|180649.7|180599.7|6
1721748960000|2024-07-23 15:36:00|180658.4|180608.4|180657.5|180607.5|180658.9|180608.9|180657.4|180607.4|18
1721748970000|2024-07-23 15:36:10|180656.9|180606.9|180678|180628|180680|180630|180656.7|180606.7|15
1721748980000|2024-07-23 15:36:20|180678.6|180628.6|180675|180625|180681.8|180631.8|180673.2|180623.2|17
1721748990000|2024-07-23 15:36:30|180674.4|180624.4|180678.3|180628.3|180678.3|180628.3|180674.4|180624.4|16
1721749000000|2024-07-23 15:36:40|180678.4|180628.4|180673.8|180623.8|180678.5|180628.5|180668.3|180618.3|12
1721749010000|2024-07-23 15:36:50|180674.2|180624.2|180675.5|180625.5|180676.7|180626.7|180673|180623|8
1721749020000|2024-07-23 15:37:00|180675.8|180625.8|180709|180659|180709.7|180659.7|180675.5|180625.5|16
1721749030000|2024-07-23 15:37:10|180708.9|180658.9|180699.9|180649.9|180710.7|180660.7|180699.9|180649.9|18
1721749040000|2024-07-23 15:37:20|180701.6|180651.6|180708|180658|180709|180659|180701.6|180651.6|16
1721749050000|2024-07-23 15:37:30|180707.9|180657.9|180700.3|180650.3|180707.9|180657.9|180699.7|180649.7|9
1721749060000|2024-07-23 15:37:40|180700.5|180650.5|180706.6|180656.6|180707.4|180657.4|180700.4|180650.4|9
1721749070000|2024-07-23 15:37:50|180706.5|180656.5|180707|180657|180708.3|180658.3|180706.5|180656.5|3
1721749080000|2024-07-23 15:38:00|180707.3|180657.3|180731.6|180681.6|180733.3|180683.3|180707|180657|10
1721749090000|2024-07-23 15:38:10|180731.7|180681.7|180723.2|180673.2|180731.7|180681.7|180723.2|180673.2|15
1721749100000|2024-07-23 15:38:20|180722.7|180672.7|180703.5|180653.5|180722.7|180672.7|180699|180649|15
1721749110000|2024-07-23 15:38:30|180702.8|180652.8|180705.6|180655.6|180705.6|180655.6|180702.8|180652.8|15
1721749120000|2024-07-23 15:38:40|180705.7|180655.7|180708|180658|180708.8|180658.8|180704.9|180654.9|16
1721749130000|2024-07-23 15:38:50|180708.3|180658.3|180746.8|180621.8|180746.8|180658.9|180707.3|180621.8|9
1721749140000|2024-07-23 15:39:00|180762.2|180637.2|180776.2|180651.2|180779.5|180654.5|180762.2|180637.2|18
1721749150000|2024-07-23 15:39:10|180776.4|180651.4|180775.6|180650.6|180777.6|180652.6|180775.1|180650.1|12
1721749160000|2024-07-23 15:39:20|180775.3|180650.3|180776.9|180651.9|180777.6|180652.6|180775.3|180650.3|8
1721749170000|2024-07-23 15:39:30|180781.5|180656.5|180778.6|180653.6|180781.7|180656.7|180776.9|180651.9|16
1721749180000|2024-07-23 15:39:40|180778.7|180653.7|180778.9|180653.9|180778.9|180653.9|180778.7|180653.7|2
1721749190000|2024-07-23 15:39:50|180779|180654|180779|180654|180779.2|180654.2|180778.6|180653.6|6
1721749200000|2024-07-23 15:40:00|180779.3|180654.3|180777.2|180727.2|180780.9|180730.9|180741.7|180654.1|17
1721749210000|2024-07-23 15:40:10|180777.1|180727.1|180777.2|180727.2|180778.5|180728.5|180776.7|180726.7|13
1721749220000|2024-07-23 15:40:20|180777.3|180727.3|180749.9|180699.9|180777.6|180727.6|180742.2|180692.2|26
1721749230000|2024-07-23 15:40:30|180749.2|180699.2|180750.9|180700.9|180752.4|180702.4|180749.2|180699.2|13
1721749240000|2024-07-23 15:40:40|180751.3|180701.3|180749.6|180699.6|180751.3|180701.3|180746.9|180696.9|13
1721749250000|2024-07-23 15:40:50|180751.5|180701.5|180750.3|180700.3|180752|180702|180750|180700|12
1721749260000|2024-07-23 15:41:00|180750.2|180700.2|180747.3|180697.3|180750.2|180700.2|180746.8|180696.8|15
1721749270000|2024-07-23 15:41:10|180747.6|180697.6|180747.2|180697.2|180747.7|180697.7|180747|180697|9
1721749280000|2024-07-23 15:41:20|180749.5|180699.5|180797.5|180747.5|180797.5|180747.5|180749.5|180699.5|21
1721749290000|2024-07-23 15:41:30|180798.6|180748.6|180811.8|180761.8|180815.9|180765.9|180798.1|180748.1|15
1721749300000|2024-07-23 15:41:40|180811.3|180761.3|180804.7|180754.7|180811.3|180761.3|180804.6|180754.6|15
1721749310000|2024-07-23 15:41:50|180804.1|180754.1|180814.8|180764.8|180820.6|180770.6|180803.4|180753.4|14
1721749320000|2024-07-23 15:42:00|180814.1|180764.1|180812.5|180762.5|180814.1|180764.1|180810.2|180760.2|10
1721749330000|2024-07-23 15:42:10|180812.7|180762.7|180810.6|180760.6|180813.7|180763.7|180810.6|180760.6|10
1721749340000|2024-07-23 15:42:20|180810.5|180760.5|180812.4|180762.4|180812.4|180762.4|180801.6|180751.6|8
1721749350000|2024-07-23 15:42:30|180810|180760|180772.9|180722.9|180810|180760|180771.7|180721.7|15
1721749360000|2024-07-23 15:42:40|180771.2|180721.2|180761.2|180711.2|180771.2|180721.2|180760|180710|14
1721749370000|2024-07-23 15:42:50|180761.5|180711.5|180794.1|180744.1|180801.8|180751.8|180761.5|180711.5|24
1721749380000|2024-07-23 15:43:00|180797.5|180747.5|180806.6|180756.6|180807.1|180757.1|180795|180745|19
1721749390000|2024-07-23 15:43:10|180806.7|180756.7|180788.1|180738.1|180807.7|180757.7|180787.9|180737.9|18
1721749400000|2024-07-23 15:43:20|180788.6|180738.6|180788.5|180738.5|180788.6|180738.6|180788.2|180738.2|8
1721749410000|2024-07-23 15:43:30|180788.4|180738.4|180776.2|180726.2|180788.4|180738.4|180774.2|180724.2|17
1721749420000|2024-07-23 15:43:40|180776.3|180726.3|180769.8|180719.8|180776.3|180726.3|180769|180719|16
1721749430000|2024-07-23 15:43:50|180769.9|180719.9|180771.5|180721.5|180771.8|180721.8|180769.9|180719.9|11
1721749440000|2024-07-23 15:44:00|180771.1|180721.1|180771.8|180721.8|180771.8|180721.8|180770|180720|13
1721749450000|2024-07-23 15:44:10|180772.2|180722.2|180771.8|180721.8|180773.5|180723.5|180770.5|180720.5|12
1721749460000|2024-07-23 15:44:20|180771.9|180721.9|180773.6|180723.6|180773.6|180723.6|180771.5|180721.5|11
1721749470000|2024-07-23 15:44:30|180773.3|180723.3|180774.2|180724.2|180776.2|180726.2|180772.3|180722.3|14
1721749480000|2024-07-23 15:44:40|180774.9|180724.9|180774.6|180724.6|180777.1|180727.1|180774.4|180724.4|13
1721749490000|2024-07-23 15:44:50|180774.9|180724.9|180777.8|180727.8|180779.6|180729.6|180774.5|180724.5|18
1721749500000|2024-07-23 15:45:00|180777.7|180727.7|180766.6|180716.6|180777.7|180727.7|180765.2|180715.2|21
1721749510000|2024-07-23 15:45:10|180766.7|180716.7|180774|180724|180774|180724|180766.7|180716.7|6
1721749520000|2024-07-23 15:45:20|180774.1|180724.1|180774.2|180724.2|180776.7|180726.7|180773.9|180723.9|12
1721749530000|2024-07-23 15:45:30|180774.3|180724.3|180778.8|180728.8|180778.8|180728.8|180773.5|180723.5|17
1721749540000|2024-07-23 15:45:40|180778.6|180728.6|180775.8|180725.8|180779.9|180729.9|180775.6|180725.6|12
1721749550000|2024-07-23 15:45:50|180775.7|180725.7|180772.6|180722.6|180775.7|180725.7|180772.3|180722.3|19
1721749560000|2024-07-23 15:46:00|180775|180725|180775.7|180725.7|180778.4|180728.4|180775|180725|12
1721749570000|2024-07-23 15:46:10|180779.2|180729.2|180781|180731|180785.5|180735.5|180779.2|180729.2|16
1721749580000|2024-07-23 15:46:20|180784.5|180734.5|180775.3|180725.3|180788.4|180738.4|180775.3|180725.3|22
1721749590000|2024-07-23 15:46:30|180774.8|180724.8|180774.2|180724.2|180774.9|180724.9|180772.6|180722.6|13
1721749600000|2024-07-23 15:46:40|180774|180724|180775.9|180725.9|180776.2|180726.2|180774|180724|9
1721749610000|2024-07-23 15:46:50|180775.6|180725.6|180774|180724|180775.9|180725.9|180774|180724|8
1721749620000|2024-07-23 15:47:00|180773.1|180723.1|180766.4|180716.4|180773.1|180723.1|180765|180715|11
1721749630000|2024-07-23 15:47:10|180766.1|180716.1|180741.4|180691.4|180766.2|180716.2|180736.3|180686.3|19
1721749640000|2024-07-23 15:47:20|180741.5|180691.5|180741.4|180691.4|180741.5|180691.5|180738.2|180688.2|11
1721749650000|2024-07-23 15:47:30|180741.9|180691.9|180742.4|180692.4|180742.7|180692.7|180741.9|180691.9|7
1721749660000|2024-07-23 15:47:40|180741.1|180691.1|180740.4|180690.4|180742|180692|180740.4|180690.4|5
1721749670000|2024-07-23 15:47:50|180740.5|180690.5|180760.6|180710.6|180777.1|180727.1|180740.5|180690.5|18
1721749680000|2024-07-23 15:48:00|180761.3|180711.3|180765.4|180715.4|180766|180716|180760.8|180710.8|17
1721749690000|2024-07-23 15:48:10|180765.5|180715.5|180767.5|180717.5|180767.5|180717.5|180759.7|180709.7|14
1721749700000|2024-07-23 15:48:20|180765.4|180715.4|180765.5|180715.5|180767.5|180717.5|180765.4|180715.4|11
1721749710000|2024-07-23 15:48:30|180765.7|180715.7|180764.7|180714.7|180765.9|180715.9|180763.7|180713.7|6
1721749720000|2024-07-23 15:48:40|180765|180715|180764.3|180714.3|180766.4|180716.4|180764.3|180714.3|10
1721749730000|2024-07-23 15:48:50|180764|180714|180756|180706|180765.5|180715.5|180756|180706|11
1721749740000|2024-07-23 15:49:00|180754.5|180704.5|180740.2|180690.2|180754.9|180704.9|180740|180690|19
1721749750000|2024-07-23 15:49:10|180741.4|180691.4|180741.4|180691.4|180742.2|180692.2|180740.1|180690.1|13
1721749760000|2024-07-23 15:49:20|180768.7|180718.7|180768.1|180718.1|180779|180729|180767.4|180717.4|18
1721749770000|2024-07-23 15:49:30|180768.7|180718.7|180773.4|180723.4|180773.4|180723.4|180768.7|180718.7|15
1721749780000|2024-07-23 15:49:40|180773.5|180723.5|180772.6|180722.6|180773.5|180723.5|180771.6|180721.6|9
1721749790000|2024-07-23 15:49:50|180772.7|180722.7|180745.6|180695.6|180779.8|180729.8|180745.6|180695.6|14
1721749800000|2024-07-23 15:50:00|180748.1|180698.1|180746.3|180696.3|180748.4|180698.4|180744.9|180694.9|16
1721749810000|2024-07-23 15:50:10|180745.6|180695.6|180738.9|180688.9|180759|180709|180734.9|180684.9|15
1721749820000|2024-07-23 15:50:20|180738.2|180688.2|180739.3|180689.3|180739.8|180689.8|180737.9|180687.9|12
1721749830000|2024-07-23 15:50:30|180738.6|180688.6|180737.6|180687.6|180739.4|180689.4|180737.5|180687.5|6
1721749840000|2024-07-23 15:50:40|180737.2|180687.2|180747.5|180697.5|180747.5|180697.5|180735.8|180685.8|19
1721749850000|2024-07-23 15:50:50|180747.3|180697.3|180747.3|180697.3|180747.3|180697.3|180746.9|180696.9|4
1721749860000|2024-07-23 15:51:00|180747|180697|180733.5|180683.5|180747|180697|180733.5|180683.5|15
1721749870000|2024-07-23 15:51:10|180733.6|180683.6|180735.6|180685.6|180742.8|180692.8|180733.6|180683.6|17
1721749880000|2024-07-23 15:51:20|180735.5|180685.5|180735.5|180685.5|180735.5|180685.5|180735.5|180685.5|1
1721749890000|2024-07-23 15:51:30|180736|180686|180741|180691|180741.9|180691.9|180736|180686|11
1721749900000|2024-07-23 15:51:40|180740.3|180690.3|180740.6|180690.6|180741|180691|180738.8|180688.8|7
1721749910000|2024-07-23 15:51:50|180740.4|180690.4|180743.7|180693.7|180750.2|180700.2|180740.4|180690.4|11
1721749920000|2024-07-23 15:52:00|180742.6|180692.6|180745|180695|180745.5|180695.5|180741.7|180691.7|15
1721749930000|2024-07-23 15:52:10|180744.7|180694.7|180742.2|180692.2|180744.7|180694.7|180742.2|180692.2|10
1721749940000|2024-07-23 15:52:20|180742.1|180692.1|180752.6|180702.6|180763.5|180713.5|180737.5|180687.5|14
1721749950000|2024-07-23 15:52:30|180752.3|180702.3|180747.2|180697.2|180752.3|180702.3|180746.2|180696.2|10
1721749960000|2024-07-23 15:52:40|180747.8|180697.8|180776.3|180726.3|180783.5|180733.5|180747.8|180697.8|16
1721749970000|2024-07-23 15:52:50|180773.7|180723.7|180765.8|180715.8|180775.6|180725.6|180765.8|180715.8|13
1721749980000|2024-07-23 15:53:00|180765.3|180715.3|180766.6|180716.6|180767.3|180717.3|180765.3|180715.3|10
1721749990000|2024-07-23 15:53:10|180766.7|180716.7|180744.1|180694.1|180766.7|180716.7|180744.1|180694.1|18
1721750000000|2024-07-23 15:53:20|180744|180694|180757.2|180707.2|180760.5|180710.5|180744|180694|24
1721750010000|2024-07-23 15:53:30|180756.8|180706.8|180752.8|180702.8|180756.8|180706.8|180752.8|180702.8|8
1721750020000|2024-07-23 15:53:40|180752.5|180702.5|180752.4|180702.4|180753.8|180703.8|180747.5|180697.5|19
1721750030000|2024-07-23 15:53:50|180752.3|180702.3|180758.8|180708.8|180762.6|180712.6|180750|180700|15
1721750040000|2024-07-23 15:54:00|180758.1|180708.1|180760.2|180710.2|180761.2|180711.2|180758.1|180708.1|15
1721750050000|2024-07-23 15:54:10|180760.4|180710.4|180764.6|180714.6|180769.1|180719.1|180758|180708|8
1721750060000|2024-07-23 15:54:20|180763.6|180713.6|180763.8|180713.8|180765.1|180715.1|180758.6|180708.6|22
1721750070000|2024-07-23 15:54:30|180764.1|180714.1|180768.9|180718.9|180769|180719|180764.1|180714.1|6
1721750080000|2024-07-23 15:54:40|180767.8|180717.8|180766.3|180716.3|180775.4|180725.4|180765|180715|10
1721750090000|2024-07-23 15:54:50|180764.9|180714.9|180761.7|180711.7|180764.9|180714.9|180756.1|180706.1|15
1721750100000|2024-07-23 15:55:00|180761.9|180711.9|180767.6|180717.6|180771|180721|180761.9|180711.9|11
1721750110000|2024-07-23 15:55:10|180765.3|180715.3|180765.4|180715.4|180765.6|180715.6|180765.3|180715.3|4
1721750120000|2024-07-23 15:55:20|180765.7|180715.7|180760.3|180710.3|180765.9|180715.9|180760.3|180710.3|5
1721750130000|2024-07-23 15:55:30|180760.2|180710.2|180759.5|180709.5|180760.2|180710.2|180759.4|180709.4|5
1721750140000|2024-07-23 15:55:40|180759.4|180709.4|180761.1|180711.1|180761.7|180711.7|180758.6|180708.6|9
1721750150000|2024-07-23 15:55:50|180760.3|180710.3|180760.8|180710.8|180762.9|180712.9|180760.1|180710.1|17
1721750160000|2024-07-23 15:56:00|180761.3|180711.3|180760.2|180710.2|180761.7|180711.7|180760.1|180710.1|5
1721750170000|2024-07-23 15:56:10|180758.9|180708.9|180768.6|180718.6|180775.1|180725.1|180758.9|180708.9|9
1721750180000|2024-07-23 15:56:20|180768.9|180718.9|180791.8|180741.8|180791.9|180741.9|180768.9|180718.9|18
1721750190000|2024-07-23 15:56:30|180790|180740|180783.3|180733.3|180790|180740|180779|180729|17
1721750200000|2024-07-23 15:56:40|180783.8|180733.8|180853.4|180728.4|180864.7|180739.7|180783.7|180725.6|22
1721750210000|2024-07-23 15:56:50|180855.5|180730.5|180855.7|180730.7|180861|180736|180855.5|180730.5|15
1721750220000|2024-07-23 15:57:00|180855.9|180730.9|180874.9|180749.9|180874.9|180749.9|180854.8|180729.8|28
1721750230000|2024-07-23 15:57:10|180874.1|180749.1|180831.3|180781.3|180875|180786.1|180831.3|180749.1|17
1721750240000|2024-07-23 15:57:20|180831.2|180781.2|180824.3|180774.3|180831.2|180781.2|180822.4|180772.4|25
1721750250000|2024-07-23 15:57:30|180823.7|180773.7|180825.6|180775.6|180825.6|180775.6|180823.7|180773.7|7
1721750260000|2024-07-23 15:57:40|180825.5|180775.5|180806.9|180756.9|180825.5|180775.5|180806.9|180756.9|17
1721750270000|2024-07-23 15:57:50|180806.8|180756.8|180804.7|180754.7|180806.8|180756.8|180800.5|180750.5|12
1721750280000|2024-07-23 15:58:00|180804.9|180754.9|180797.4|180747.4|180804.9|180754.9|180797.4|180747.4|10
1721750290000|2024-07-23 15:58:10|180797.5|180747.5|180797.5|180747.5|180797.6|180747.6|180797.3|180747.3|5
1721750300000|2024-07-23 15:58:20|180797.4|180747.4|180797.3|180747.3|180797.4|180747.4|180797.3|180747.3|2
1721750310000|2024-07-23 15:58:30|180797.1|180747.1|180795.4|180745.4|180797.1|180747.1|180795.4|180745.4|4
1721750320000|2024-07-23 15:58:40|180795.5|180745.5|180806.1|180756.1|180806.2|180756.2|180795.4|180745.4|10
1721750330000|2024-07-23 15:58:50|180805.2|180755.2|180805|180755|180805.9|180755.9|180804.3|180754.3|20
1721750340000|2024-07-23 15:59:00|180804.8|180754.8|180804|180754|180805.2|180755.2|180803|180753|16
1721750350000|2024-07-23 15:59:10|180804.6|180754.6|180808.4|180758.4|180814.6|180764.6|180804|180754|27
1721750360000|2024-07-23 15:59:20|180807.6|180757.6|180839.6|180789.6|180840.8|180790.8|180807.6|180757.6|20
1721750370000|2024-07-23 15:59:30|180838.3|180788.3|180826|180776|180838.3|180788.3|180825.1|180775.1|25
1721750380000|2024-07-23 15:59:40|180825.7|180775.7|180816|180766|180826.1|180776.1|180814.5|180764.5|22
1721750390000|2024-07-23 15:59:50|180815.9|180765.9|180816.6|180766.6|180816.7|180766.7|180814.4|180764.4|12
1721750400000|2024-07-23 16:00:00|180815.9|180765.9|180824.7|180774.7|180825|180775|180813.3|180763.3|18
1721750410000|2024-07-23 16:00:10|180824.6|180774.6|180857.7|180807.7|180862.3|180812.3|180824.6|180774.6|25
1721750420000|2024-07-23 16:00:20|180857|180807|180871.4|180821.4|180872.9|180822.9|180856.8|180806.8|17
1721750430000|2024-07-23 16:00:30|180870.5|180820.5|180875.5|180825.5|180875.9|180825.9|180870.5|180820.5|16
1721750440000|2024-07-23 16:00:40|180874.7|180824.7|180870.5|180820.5|180874.7|180824.7|180868.4|180818.4|16
1721750450000|2024-07-23 16:00:50|180870.4|180820.4|180870.2|180820.2|180870.4|180820.4|180860.6|180810.6|19
1721750460000|2024-07-23 16:01:00|180870.1|180820.1|180875|180825|180875.6|180825.6|180869.6|180819.6|18
1721750470000|2024-07-23 16:01:10|180874.9|180824.9|180874.7|180824.7|180875.3|180825.3|180874.2|180824.2|15
1721750480000|2024-07-23 16:01:20|180875.5|180825.5|180899.1|180849.1|180905.1|180855.1|180875.4|180825.4|20
1721750490000|2024-07-23 16:01:30|180898.7|180848.7|180898|180848|180905.8|180855.8|180893.3|180843.3|34
1721750500000|2024-07-23 16:01:40|180897.9|180847.9|180931.2|180881.2|180935.4|180885.4|180897.7|180847.7|26
1721750510000|2024-07-23 16:01:50|180932|180882|180926.2|180876.2|180936.4|180886.4|180924|180874|24
1721750520000|2024-07-23 16:02:00|180926.9|180876.9|180914.4|180864.4|180927.9|180877.9|180914.4|180864.4|36
1721750530000|2024-07-23 16:02:10|180912.9|180862.9|180908.8|180858.8|180920.7|180870.7|180908.3|180858.3|25
1721750540000|2024-07-23 16:02:20|180908.7|180858.7|180905|180855|180909.7|180859.7|180905|180855|11
1721750550000|2024-07-23 16:02:30|180904.3|180854.3|180905.5|180855.5|180905.5|180855.5|180904.3|180854.3|10
1721750560000|2024-07-23 16:02:40|180905.2|180855.2|180899.6|180849.6|180905.2|180855.2|180897|180847|17
1721750570000|2024-07-23 16:02:50|180899.5|180849.5|180905.7|180855.7|180907.6|180857.6|180899.5|180849.5|8
1721750580000|2024-07-23 16:03:00|180906.3|180856.3|180882.4|180832.4|180906.3|180856.3|180880.9|180830.9|14
1721750590000|2024-07-23 16:03:10|180883.3|180833.3|180904.7|180854.7|180905.5|180855.5|180883.3|180833.3|19
1721750600000|2024-07-23 16:03:20|180905.3|180855.3|180905.7|180855.7|180907.7|180857.7|180904.7|180854.7|15
1721750610000|2024-07-23 16:03:30|180906.6|180856.6|180905.3|180855.3|180906.6|180856.6|180904.9|180854.9|5
1721750620000|2024-07-23 16:03:40|180905.4|180855.4|180904.6|180854.6|180905.4|180855.4|180904.3|180854.3|7
1721750630000|2024-07-23 16:03:50|180904.5|180854.5|180903.2|180853.2|180904.7|180854.7|180903|180853|9
1721750640000|2024-07-23 16:04:00|180902.5|180852.5|180903|180853|180903|180853|180901|180851|9
1721750650000|2024-07-23 16:04:10|180903.6|180853.6|180902.6|180852.6|180903.6|180853.6|180902.6|180852.6|5
1721750660000|2024-07-23 16:04:20|180902.5|180852.5|180897.4|180847.4|180902.5|180852.5|180896.2|180846.2|9
1721750670000|2024-07-23 16:04:30|180896.6|180846.6|180866.9|180816.9|180896.6|180846.6|180863.5|180813.5|19
1721750680000|2024-07-23 16:04:40|180867|180817|180874|180824|180874.2|180824.2|180866.9|180816.9|12
1721750690000|2024-07-23 16:04:50|180872.8|180822.8|180872.5|180822.5|180874.5|180824.5|180872|180822|12
1721750700000|2024-07-23 16:05:00|180872.8|180822.8|180870.7|180820.7|180879.8|180829.8|180870.7|180820.7|15
1721750710000|2024-07-23 16:05:10|180870.3|180820.3|180897|180847|180899.2|180849.2|180870.3|180820.3|15
1721750720000|2024-07-23 16:05:20|180896.9|180846.9|180889.1|180839.1|180896.9|180846.9|180889.1|180839.1|7
1721750730000|2024-07-23 16:05:30|180888.5|180838.5|180894.9|180844.9|180894.9|180844.9|180888.5|180838.5|4
1721750740000|2024-07-23 16:05:40|180898.2|180848.2|180899.2|180849.2|180900.4|180850.4|180898.2|180848.2|8
1721750750000|2024-07-23 16:05:50|180899.5|180849.5|180906.7|180856.7|180908.6|180858.6|180896.6|180846.6|9
1721750760000|2024-07-23 16:06:00|180907.7|180857.7|180932.9|180882.9|180934.5|180884.5|180907.7|180857.7|19
1721750770000|2024-07-23 16:06:10|180931.7|180881.7|180929.4|180879.4|180933.6|180883.6|180925.2|180875.2|12
1721750780000|2024-07-23 16:06:20|180930.8|180880.8|180935.5|180885.5|180936.1|180886.1|180928.8|180878.8|13
1721750790000|2024-07-23 16:06:30|180936|180886|180955.6|180905.6|180956.4|180906.4|180935.1|180885.1|17
1721750800000|2024-07-23 16:06:40|180956.9|180906.9|180973.1|180923.1|180973.6|180923.6|180956.9|180906.9|16
1721750810000|2024-07-23 16:06:50|180972.1|180922.1|180970.8|180920.8|180972.1|180922.1|180967.3|180917.3|15
1721750820000|2024-07-23 16:07:00|180971|180921|180971.2|180921.2|180971.3|180921.3|180969.7|180919.7|9
1721750830000|2024-07-23 16:07:10|180971.5|180921.5|180972.5|180922.5|180972.7|180922.7|180971.4|180921.4|10
1721750840000|2024-07-23 16:07:20|180971.7|180921.7|180967.6|180917.6|180971.7|180921.7|180961.1|180911.1|17
1721750850000|2024-07-23 16:07:30|180967.5|180917.5|180955.2|180905.2|180967.5|180917.5|180955.2|180905.2|17
1721750860000|2024-07-23 16:07:40|180948|180898|180935.7|180885.7|180949.9|180899.9|180933.8|180883.8|13
1721750870000|2024-07-23 16:07:50|180936.2|180886.2|180928.9|180878.9|180936.2|180886.2|180928.5|180878.5|15
1721750880000|2024-07-23 16:08:00|180929.1|180879.1|180932.9|180882.9|180933.2|180883.2|180929.1|180879.1|8
1721750890000|2024-07-23 16:08:10|180933.4|180883.4|180931.8|180881.8|180934.4|180884.4|180931.8|180881.8|12
1721750900000|2024-07-23 16:08:20|180931.4|180881.4|180931|180881|180935|180885|180931|180881|12
1721750910000|2024-07-23 16:08:30|180930.6|180880.6|180930.5|180880.5|180930.6|180880.6|180930.5|180880.5|2
1721750920000|2024-07-23 16:08:40|180930.4|180880.4|180925.7|180875.7|180930.4|180880.4|180925.7|180875.7|4
1721750930000|2024-07-23 16:08:50|180924.9|180874.9|180907.6|180857.6|180924.9|180874.9|180904.1|180854.1|10
1721750940000|2024-07-23 16:09:00|180907.5|180857.5|180910.2|180860.2|180911.8|180861.8|180907.5|180857.5|10
1721750950000|2024-07-23 16:09:10|180909.6|180859.6|180912|180862|180912|180862|180908.5|180858.5|5
1721750960000|2024-07-23 16:09:20|180912.7|180862.7|180915|180865|180916.7|180866.7|180912.7|180862.7|8
1721750970000|2024-07-23 16:09:30|180915.6|180865.6|180940.6|180890.6|180940.6|180890.6|180915.6|180865.6|6
1721750980000|2024-07-23 16:09:40|180940.5|180890.5|180974.1|180924.1|180982|180932|180939.7|180889.7|21
1721750990000|2024-07-23 16:09:50|180973.3|180923.3|180993|180943|180996.2|180946.2|180971.9|180921.9|26
1721751000000|2024-07-23 16:10:00|180983.4|180933.4|180978.8|180928.8|180997.9|180947.9|180978.8|180928.8|21
1721751010000|2024-07-23 16:10:10|180979.4|180929.4|180975.5|180925.5|180980.9|180930.9|180975.5|180925.5|19
1721751020000|2024-07-23 16:10:20|180975.6|180925.6|180980.1|180930.1|180989.2|180939.2|180972.7|180922.7|16
1721751030000|2024-07-23 16:10:30|180979.9|180929.9|180980|180930|180981|180931|180979.8|180929.8|8
1721751040000|2024-07-23 16:10:40|180979.9|180929.9|180981|180931|180981.4|180931.4|180979.9|180929.9|13
1721751050000|2024-07-23 16:10:50|180980.9|180930.9|180982.4|180932.4|180982.7|180932.7|180980.7|180930.7|6
1721751060000|2024-07-23 16:11:00|180982.2|180932.2|180980.8|180930.8|180982.2|180932.2|180980.8|180930.8|4
1721751070000|2024-07-23 16:11:10|180980.2|180930.2|180956|180906|180980.3|180930.3|180954.3|180904.3|15
1721751080000|2024-07-23 16:11:20|180955.4|180905.4|180947.5|180897.5|180956.9|180906.9|180947.5|180897.5|11
1721751090000|2024-07-23 16:11:30|180946.4|180896.4|180931.5|180881.5|180954.7|180904.7|180930.3|180880.3|22
1721751100000|2024-07-23 16:11:40|180931.6|180881.6|180912.1|180862.1|180933.4|180883.4|180911.5|180861.5|21
1721751110000|2024-07-23 16:11:50|180913.1|180863.1|180925.7|180875.7|180931.9|180881.9|180909.1|180859.1|27
1721751120000|2024-07-23 16:12:00|180925.8|180875.8|180924.7|180874.7|180926.1|180876.1|180918.7|180868.7|18
1721751130000|2024-07-23 16:12:10|180924.5|180874.5|180925.1|180875.1|180925.6|180875.6|180921.3|180871.3|20
1721751140000|2024-07-23 16:12:20|180925.6|180875.6|180875.3|180825.3|180926|180876|180875|180825|13
1721751150000|2024-07-23 16:12:30|180873.7|180823.7|180870|180820|180874.1|180824.1|180869.8|180819.8|19
1721751160000|2024-07-23 16:12:40|180869.5|180819.5|180869.2|180819.2|180871.3|180821.3|180868.9|180818.9|11
1721751170000|2024-07-23 16:12:50|180869.3|180819.3|180871.7|180821.7|180871.7|180821.7|180865.2|180815.2|20
1721751180000|2024-07-23 16:13:00|180871.8|180821.8|180872.9|180822.9|180872.9|180822.9|180871.1|180821.1|11
1721751190000|2024-07-23 16:13:10|180872.5|180822.5|180868.6|180818.6|180873.4|180823.4|180868.4|180818.4|15
1721751200000|2024-07-23 16:13:20|180868.5|180818.5|180868.2|180818.2|180868.5|180818.5|180868.2|180818.2|2
1721751210000|2024-07-23 16:13:30|180869.3|180819.3|180867.3|180817.3|180869.3|180819.3|180867.3|180817.3|7
1721751220000|2024-07-23 16:13:40|180867.8|180817.8|180868.1|180818.1|180868.7|180818.7|180867.8|180817.8|11
1721751230000|2024-07-23 16:13:50|180868.9|180818.9|180868|180818|180869.1|180819.1|180868|180818|5
1721751240000|2024-07-23 16:14:00|180867.9|180817.9|180845.9|180795.9|180867.9|180817.9|180845.7|180795.7|17
1721751250000|2024-07-23 16:14:10|180848.1|180798.1|180854.7|180804.7|180857.2|180807.2|180844.9|180794.9|12
1721751260000|2024-07-23 16:14:20|180855|180805|180848.9|180798.9|180855|180805|180848.9|180798.9|22
1721751270000|2024-07-23 16:14:30|180849.6|180799.6|180847.4|180797.4|180849.7|180799.7|180847.4|180797.4|6
1721751280000|2024-07-23 16:14:40|180846.9|180796.9|180855.7|180805.7|180858.1|180808.1|180844.5|180794.5|15
1721751290000|2024-07-23 16:14:50|180855.6|180805.6|180851.6|180801.6|180855.7|180805.7|180851.6|180801.6|9
1721751300000|2024-07-23 16:15:00|180852.2|180802.2|180853|180803|180853.3|180803.3|180851.5|180801.5|10
1721751310000|2024-07-23 16:15:10|180852.6|180802.6|180852.9|180802.9|180853.6|180803.6|180852.5|180802.5|6
1721751320000|2024-07-23 16:15:20|180853.4|180803.4|180870.2|180820.2|180878.9|180828.9|180853.4|180803.4|33
1721751330000|2024-07-23 16:15:30|180871|180821|180881.8|180831.8|180883|180833|180871|180821|18
1721751340000|2024-07-23 16:15:40|180880.9|180830.9|180909.4|180859.4|180918.9|180868.9|180880.9|180830.9|22
1721751350000|2024-07-23 16:15:50|180908.6|180858.6|180907.1|180857.1|180909|180859|180906.5|180856.5|12
1721751360000|2024-07-23 16:16:00|180907|180857|180907.1|180857.1|180907.4|180857.4|180907|180857|7
1721751370000|2024-07-23 16:16:10|180907.5|180857.5|180907.9|180857.9|180909.8|180859.8|180907.4|180857.4|13
1721751380000|2024-07-23 16:16:20|180907.4|180857.4|180938.3|180888.3|180939.9|180889.9|180907.4|180857.4|27
1721751390000|2024-07-23 16:16:30|180939.2|180889.2|180941.2|180891.2|180944.2|180894.2|180938|180888|20
1721751400000|2024-07-23 16:16:40|180940.4|180890.4|180954.9|180904.9|180954.9|180904.9|180940.4|180890.4|16
1721751410000|2024-07-23 16:16:50|180955.3|180905.3|180964.8|180914.8|180966|180916|180948.4|180898.4|15
1721751420000|2024-07-23 16:17:00|180980.6|180930.6|180975.8|180925.8|180980.6|180930.6|180975.5|180925.5|17
1721751430000|2024-07-23 16:17:10|180976.7|180926.7|180976|180926|180976.9|180926.9|180974.6|180924.6|17
1721751440000|2024-07-23 16:17:20|180975|180925|180968.6|180918.6|180976.6|180926.6|180966.4|180916.4|14
1721751450000|2024-07-23 16:17:30|180968.7|180918.7|180964.4|180914.4|180968.9|180918.9|180959.8|180909.8|16
1721751460000|2024-07-23 16:17:40|180964.3|180914.3|180962|180912|180964.3|180914.3|180958.8|180908.8|16
1721751470000|2024-07-23 16:17:50|180961.5|180911.5|180958|180908|180961.5|180911.5|180958|180908|7
1721751480000|2024-07-23 16:18:00|180957.6|180907.6|180962.5|180912.5|180962.5|180912.5|180957.3|180907.3|12
1721751490000|2024-07-23 16:18:10|180962.1|180912.1|180954.1|180904.1|180962.1|180912.1|180937|180887|16
1721751500000|2024-07-23 16:18:20|180954.6|180904.6|180941.9|180891.9|180954.6|180904.6|180941.9|180891.9|16
1721751510000|2024-07-23 16:18:30|180942.8|180892.8|180946.2|180896.2|180946.3|180896.3|180942.1|180892.1|19
1721751520000|2024-07-23 16:18:40|180946.8|180896.8|180950.3|180900.3|180950.5|180900.5|180946.8|180896.8|10
1721751530000|2024-07-23 16:18:50|180950.2|180900.2|180968.4|180918.4|180970.5|180920.5|180950.2|180900.2|13
1721751540000|2024-07-23 16:19:00|180968.3|180918.3|180970.7|180920.7|180971.4|180921.4|180967.9|180917.9|15
1721751550000|2024-07-23 16:19:10|180971.4|180921.4|180975.1|180925.1|180975.1|180925.1|180971.4|180921.4|11
1721751560000|2024-07-23 16:19:20|180975|180925|180976.8|180926.8|180978.7|180928.7|180974.7|180924.7|11
1721751570000|2024-07-23 16:19:30|180977.8|180927.8|180978.7|180928.7|180979|180929|180977|180927|9
1721751580000|2024-07-23 16:19:40|180978.6|180928.6|180974.5|180924.5|180979.2|180929.2|180973.8|180923.8|10
1721751590000|2024-07-23 16:19:50|180974.4|180924.4|180992.7|180942.7|180992.7|180942.7|180974.4|180924.4|10
1721751600000|2024-07-23 16:20:00|180993.3|180943.3|180987.8|180937.8|180993.7|180943.7|180987.8|180937.8|17
1721751610000|2024-07-23 16:20:10|180985.2|180935.2|180964.2|180914.2|180986.7|180936.7|180962.5|180912.5|18
1721751620000|2024-07-23 16:20:20|180964.3|180914.3|180964.6|180914.6|180967.2|180917.2|180960.1|180910.1|18
1721751630000|2024-07-23 16:20:30|180964.3|180914.3|180964.6|180914.6|180964.6|180914.6|180964.1|180914.1|6
1721751640000|2024-07-23 16:20:40|180964.2|180914.2|180964.4|180914.4|180964.7|180914.7|180957.6|180907.6|20
1721751650000|2024-07-23 16:20:50|180964.9|180914.9|180957.1|180907.1|180965.4|180915.4|180957.1|180907.1|16
1721751660000|2024-07-23 16:21:00|180956.8|180906.8|180965.4|180915.4|180965.5|180915.5|180956.8|180906.8|19
1721751670000|2024-07-23 16:21:10|180965.3|180915.3|180961.1|180911.1|180965.3|180915.3|180958.3|180908.3|16
1721751680000|2024-07-23 16:21:20|180958.7|180908.7|180960.3|180910.3|180960.8|180910.8|180958.1|180908.1|15
1721751690000|2024-07-23 16:21:30|180959.8|180909.8|180959.9|180909.9|180959.9|180909.9|180959.8|180909.8|2
1721751700000|2024-07-23 16:21:40|180959.4|180909.4|180960.1|180910.1|180963|180913|180959.4|180909.4|11
1721751710000|2024-07-23 16:21:50|180960.3|180910.3|180962.5|180912.5|180966.5|180916.5|180960.2|180910.2|16
1721751720000|2024-07-23 16:22:00|180962.3|180912.3|180971.6|180921.6|180974.9|180924.9|180961.5|180911.5|5
1721751730000|2024-07-23 16:22:10|180972|180922|180975.7|180925.7|180975.7|180925.7|180969.4|180919.4|19
1721751740000|2024-07-23 16:22:20|180977.8|180927.8|180998|180948|181000.7|180950.7|180977.8|180927.8|22
1721751750000|2024-07-23 16:22:30|180995.3|180945.3|180989.2|180939.2|180996.8|180946.8|180988.8|180938.8|10
1721751760000|2024-07-23 16:22:40|180988.6|180938.6|180995.7|180945.7|180995.7|180945.7|180988.4|180938.4|16
1721751770000|2024-07-23 16:22:50|180995.8|180945.8|180998.2|180948.2|180999.1|180949.1|180995.4|180945.4|17
1721751780000|2024-07-23 16:23:00|180998.3|180948.3|181001|180951|181005|180955|180998|180948|13
1721751790000|2024-07-23 16:23:10|181002.1|180952.1|181013.9|180963.9|181013.9|180963.9|181002.1|180952.1|22
1721751800000|2024-07-23 16:23:20|181013.8|180963.8|181010.1|180960.1|181013.8|180963.8|181010|180960|14
1721751810000|2024-07-23 16:23:30|181010.4|180960.4|181013.9|180963.9|181013.9|180963.9|181004.9|180954.9|23
1721751820000|2024-07-23 16:23:40|181012.6|180962.6|181012|180962|181012.6|180962.6|181008.4|180958.4|18
1721751830000|2024-07-23 16:23:50|181012.2|180962.2|181092.8|181042.8|181092.8|181042.8|181011.6|180961.6|24
1721751840000|2024-07-23 16:24:00|181093|181043|181071.1|181021.1|181093|181043|181065.3|181015.3|23
1721751850000|2024-07-23 16:24:10|181071.3|181021.3|181065.7|181015.7|181071.3|181021.3|181065.3|181015.3|21
1721751860000|2024-07-23 16:24:20|181065.5|181015.5|181073.5|181023.5|181092.4|181042.4|181063.3|181013.3|27
1721751870000|2024-07-23 16:24:30|181075.8|181025.8|181059.8|181009.8|181096|181046|181059.8|181009.8|29
1721751880000|2024-07-23 16:24:40|181059|181009|181055|181005|181059|181009|181046.3|180996.3|16
1721751890000|2024-07-23 16:24:50|181060.7|181010.7|181068.9|181018.9|181070.6|181020.6|181058.2|181008.2|23
1721751900000|2024-07-23 16:25:00|181069.3|181019.3|181085.3|181035.3|181099.8|181049.8|181069.3|181019.3|29
1721751910000|2024-07-23 16:25:10|181086.3|181036.3|181078.9|181028.9|181090.8|181040.8|181078|181028|23
1721751920000|2024-07-23 16:25:20|181078.4|181028.4|181068.9|181018.9|181081.7|181031.7|181068.7|181018.7|17
1721751930000|2024-07-23 16:25:30|181069.3|181019.3|181090.5|181040.5|181099.1|181049.1|181069.3|181019.3|23
1721751940000|2024-07-23 16:25:40|181090.3|181040.3|181070.3|181020.3|181090.7|181040.7|181066.7|181016.7|24
1721751950000|2024-07-23 16:25:50|181070.1|181020.1|181078.9|181028.9|181091.2|181041.2|181070.1|181020.1|20
1721751960000|2024-07-23 16:26:00|181081.3|181031.3|181073.9|181023.9|181081.3|181031.3|181069.3|181019.3|26
1721751970000|2024-07-23 16:26:10|181071.4|181021.4|181072.8|181022.8|181075|181025|181071.4|181021.4|16
1721751980000|2024-07-23 16:26:20|181073.1|181023.1|181071.4|181021.4|181074.3|181024.3|181071.4|181021.4|6
1721751990000|2024-07-23 16:26:30|181070.8|181020.8|181039.8|180989.8|181070.8|181020.8|181036.3|180986.3|11
1721752000000|2024-07-23 16:26:40|181040.5|180990.5|181008.4|180958.4|181041.7|180991.7|181006.9|180956.9|33
1721752010000|2024-07-23 16:26:50|181008.6|180958.6|181012.4|180962.4|181014.7|180964.7|181008.6|180958.6|24
1721752020000|2024-07-23 16:27:00|181012.5|180962.5|181040.7|180990.7|181040.7|180990.7|181012.5|180962.5|16
1721752030000|2024-07-23 16:27:10|181039.6|180989.6|181041.6|180991.6|181041.7|180991.7|181039.6|180989.6|10
1721752040000|2024-07-23 16:27:20|181040.9|180990.9|181041.9|180991.9|181041.9|180991.9|181040.6|180990.6|8
1721752050000|2024-07-23 16:27:30|181042.1|180992.1|181031.3|180981.3|181042.8|180992.8|181029.4|180979.4|16
1721752060000|2024-07-23 16:27:40|181031.5|180981.5|181033.2|180983.2|181040.9|180990.9|181031.5|180981.5|13
1721752070000|2024-07-23 16:27:50|181033.4|180983.4|181011|180961|181034.2|180984.2|181010.2|180960.2|22
1721752080000|2024-07-23 16:28:00|181010.6|180960.6|181027.8|180977.8|181028.1|180978.1|181010.6|180960.6|26
1721752090000|2024-07-23 16:28:10|181028.6|180978.6|181058.9|181008.9|181059.7|181009.7|181028.6|180978.6|25
1721752100000|2024-07-23 16:28:20|181059.2|181009.2|181064.9|181014.9|181066.4|181016.4|181051.4|181001.4|22
1721752110000|2024-07-23 16:28:30|181065|181015|181077.2|181027.2|181077.6|181027.6|181065|181015|15
1721752120000|2024-07-23 16:28:40|181078.2|181028.2|181088.5|181038.5|181094.5|181044.5|181071.9|181021.9|29
1721752130000|2024-07-23 16:28:50|181088.9|181038.9|181091.5|181041.5|181093.7|181043.7|181088.7|181038.7|16
1721752140000|2024-07-23 16:29:00|181091.2|181041.2|181050.5|181000.5|181091.2|181041.2|181042.5|180992.5|36
1721752150000|2024-07-23 16:29:10|181047|180997|181047.7|180997.7|181048.1|180998.1|181047|180997|10
1721752160000|2024-07-23 16:29:20|181047.5|180997.5|181059|181009|181059.3|181009.3|181041.8|180991.8|19
1721752170000|2024-07-23 16:29:30|181058.3|181008.3|181057.1|181007.1|181058.3|181008.3|181055.8|181005.8|8
1721752180000|2024-07-23 16:29:40|181057.5|181007.5|181056.9|181006.9|181062.1|181012.1|181055.2|181005.2|15
1721752190000|2024-07-23 16:29:50|181057|181007|181041.7|180991.7|181057|181007|181037.8|180987.8|20
1721752200000|2024-07-23 16:30:00|181040.4|180990.4|181036.3|180986.3|181048.1|180998.1|181010.7|180960.7|28
1721752210000|2024-07-23 16:30:10|181036|180986|181034.9|180984.9|181036.7|180986.7|181032.4|180982.4|18
1721752220000|2024-07-23 16:30:20|181035|180985|181035.3|180985.3|181036.5|180986.5|181033.4|180983.4|25
1721752230000|2024-07-23 16:30:30|181036.3|180986.3|181043|180993|181044.1|180994.1|181036.3|180986.3|22
1721752240000|2024-07-23 16:30:40|181044.9|180994.9|181060.4|181010.4|181061.8|181011.8|181044.7|180994.7|16
1721752250000|2024-07-23 16:30:50|181059.9|181009.9|181060.6|181010.6|181062.5|181012.5|181059.9|181009.9|12
1721752260000|2024-07-23 16:31:00|181060.7|181010.7|181063.7|181013.7|181063.7|181013.7|181044.3|180994.3|18
1721752270000|2024-07-23 16:31:10|181063.6|181013.6|181061.3|181011.3|181063.6|181013.6|181060.9|181010.9|10
1721752280000|2024-07-23 16:31:20|181060.8|181010.8|181053.3|181003.3|181061.6|181011.6|181053.1|181003.1|15
1721752290000|2024-07-23 16:31:30|181054|181004|181061.3|181011.3|181061.8|181011.8|181053.7|181003.7|16
1721752300000|2024-07-23 16:31:40|181061.6|181011.6|181055.8|181005.8|181061.9|181011.9|181055.5|181005.5|10
1721752310000|2024-07-23 16:31:50|181055.4|181005.4|181054.6|181004.6|181055.5|181005.5|181053.6|181003.6|10
1721752320000|2024-07-23 16:32:00|181054.3|181004.3|181056|181006|181057.1|181007.1|181054.1|181004.1|15
1721752330000|2024-07-23 16:32:10|181056.5|181006.5|181062.1|181012.1|181062.1|181012.1|181056.5|181006.5|13
1721752340000|2024-07-23 16:32:20|181061.2|181011.2|181055.5|181005.5|181061.2|181011.2|181055.4|181005.4|14
1721752350000|2024-07-23 16:32:30|181056.1|181006.1|181056.7|181006.7|181057.3|181007.3|181055.3|181005.3|23
1721752360000|2024-07-23 16:32:40|181056.9|181006.9|181042.7|180992.7|181057.9|181007.9|181042|180992|21
1721752370000|2024-07-23 16:32:50|181043|180993|181040.9|180990.9|181044.9|180994.9|181034|180984|18
1721752380000|2024-07-23 16:33:00|181042|180992|181044.5|180994.5|181044.8|180994.8|181042|180992|11
1721752390000|2024-07-23 16:33:10|181043.6|180993.6|181064|181014|181069.1|181019.1|181042.9|180992.9|10
1721752400000|2024-07-23 16:33:20|181063.9|181013.9|181069.7|181019.7|181069.7|181019.7|181063.8|181013.8|23
1721752410000|2024-07-23 16:33:30|181092.4|181042.4|181081.4|181031.4|181095.8|181045.8|181078.9|181028.9|21
1721752420000|2024-07-23 16:33:40|181082.1|181032.1|181082.9|181032.9|181083.7|181033.7|181080.1|181030.1|15
1721752430000|2024-07-23 16:33:50|181087.6|181037.6|181076.1|181026.1|181087.6|181037.6|181074.6|181024.6|15
1721752440000|2024-07-23 16:34:00|181075.7|181025.7|181083.2|181033.2|181083.4|181033.4|181075.7|181025.7|14
1721752450000|2024-07-23 16:34:10|181083.5|181033.5|181082|181032|181087.2|181037.2|181080.4|181030.4|27
1721752460000|2024-07-23 16:34:20|181082.3|181032.3|181086.8|181036.8|181089|181039|181081.9|181031.9|12
1721752470000|2024-07-23 16:34:30|181089.6|181039.6|181083.5|181033.5|181093.6|181043.6|181070.1|181020.1|30
1721752480000|2024-07-23 16:34:40|181083.4|181033.4|181078.2|181028.2|181087.6|181037.6|181078.1|181028.1|19
1721752490000|2024-07-23 16:34:50|181078.3|181028.3|181077.7|181027.7|181083.9|181033.9|181077.7|181027.7|20
1721752500000|2024-07-23 16:35:00|181077.9|181027.9|181084.4|181034.4|181084.4|181034.4|181077.7|181027.7|20
1721752510000|2024-07-23 16:35:10|181084.3|181034.3|181067|181017|181084.3|181034.3|181065.4|181015.4|14
1721752520000|2024-07-23 16:35:20|181067.1|181017.1|181066.9|181016.9|181071|181021|181065.1|181015.1|16
1721752530000|2024-07-23 16:35:30|181067.3|181017.3|181067|181017|181068|181018|181067|181017|8
1721752540000|2024-07-23 16:35:40|181067.4|181017.4|181071.3|181021.3|181073.8|181023.8|181067.4|181017.4|9
1721752550000|2024-07-23 16:35:50|181071.4|181021.4|181068.7|181018.7|181071.4|181021.4|181066.1|181016.1|14
1721752560000|2024-07-23 16:36:00|181069|181019|181063|181013|181069.6|181019.6|181062.2|181012.2|12
1721752570000|2024-07-23 16:36:10|181063.3|181013.3|181063|181013|181064|181014|181062|181012|11
1721752580000|2024-07-23 16:36:20|181062.9|181012.9|181060|181010|181063.3|181013.3|181056.8|181006.8|19
1721752590000|2024-07-23 16:36:30|181057.4|181007.4|181057.7|181007.7|181061.1|181011.1|181057.4|181007.4|14
1721752600000|2024-07-23 16:36:40|181058|181008|181021.4|180971.4|181058|181008|181012|180962|20
1721752610000|2024-07-23 16:36:50|181022.1|180972.1|181027.5|180977.5|181027.7|180977.7|181022.1|180972.1|13
1721752620000|2024-07-23 16:37:00|181027.7|180977.7|181026.4|180976.4|181033.7|180983.7|181026.4|180976.4|20
1721752630000|2024-07-23 16:37:10|181026.1|180976.1|181010.5|180960.5|181027.1|180977.1|181008.4|180958.4|27
1721752640000|2024-07-23 16:37:20|181008.6|180958.6|180989.9|180939.9|181008.6|180958.6|180983.6|180933.6|21
1721752650000|2024-07-23 16:37:30|180988.3|180938.3|180982.7|180932.7|180990|180940|180981.9|180931.9|15
1721752660000|2024-07-23 16:37:40|180982.1|180932.1|180968.3|180918.3|180982.1|180932.1|180964.6|180914.6|23
1721752670000|2024-07-23 16:37:50|180962.4|180912.4|180959.6|180909.6|180968.5|180918.5|180959.6|180909.6|20
1721752680000|2024-07-23 16:38:00|180958.8|180908.8|180921.9|180871.9|180959.1|180909.1|180921.8|180871.8|18
1721752690000|2024-07-23 16:38:10|180921.5|180871.5|180917.4|180867.4|180922|180872|180917.4|180867.4|7
1721752700000|2024-07-23 16:38:20|180917.5|180867.5|180890.4|180840.4|180923.6|180873.6|180890.2|180840.2|24
1721752710000|2024-07-23 16:38:30|180890.8|180840.8|180912.9|180862.9|180926.3|180876.3|180886.9|180836.9|26
1721752720000|2024-07-23 16:38:40|180913|180863|180907.6|180857.6|180913|180863|180895.7|180845.7|25
1721752730000|2024-07-23 16:38:50|180906.3|180856.3|180902.6|180852.6|180906.3|180856.3|180898.8|180848.8|17
1721752740000|2024-07-23 16:39:00|180902.7|180852.7|180938.4|180888.4|180944.7|180894.7|180902.5|180852.5|26
1721752750000|2024-07-23 16:39:10|180937.9|180887.9|180927.4|180877.4|180937.9|180887.9|180926.3|180876.3|18
1721752760000|2024-07-23 16:39:20|180920.3|180870.3|180932.7|180882.7|180935.5|180885.5|180920.3|180870.3|26
1721752770000|2024-07-23 16:39:30|180932.3|180882.3|180932.1|180882.1|180945.8|180895.8|180930.8|180880.8|26
1721752780000|2024-07-23 16:39:40|180931.3|180881.3|180934.4|180884.4|180937.3|180887.3|180930|180880|15
1721752790000|2024-07-23 16:39:50|180935|180885|180916.9|180866.9|180935|180885|180916.2|180866.2|19
1721752800000|2024-07-23 16:40:00|180917.2|180867.2|180916.9|180866.9|180922.8|180872.8|180916.6|180866.6|19
1721752810000|2024-07-23 16:40:10|180918.3|180868.3|180922.8|180872.8|180928.1|180878.1|180917.8|180867.8|18
1721752820000|2024-07-23 16:40:20|180923.4|180873.4|180927.4|180877.4|180942.4|180892.4|180922.1|180872.1|24
1721752830000|2024-07-23 16:40:30|180927.8|180877.8|180921.1|180871.1|180927.8|180877.8|180920.9|180870.9|20
1721752840000|2024-07-23 16:40:40|180923.4|180873.4|180919|180869|180923.4|180873.4|180918.5|180868.5|10
1721752850000|2024-07-23 16:40:50|180918.7|180868.7|180904.8|180854.8|180931|180881|180903.8|180853.8|24
1721752860000|2024-07-23 16:41:00|180905.1|180855.1|180864.8|180814.8|180905.1|180855.1|180864.8|180814.8|24
1721752870000|2024-07-23 16:41:10|180865|180815|180882.1|180832.1|180886.7|180836.7|180865|180815|21
1721752880000|2024-07-23 16:41:20|180880.8|180830.8|180865.6|180815.6|180880.9|180830.9|180865.6|180815.6|15
1721752890000|2024-07-23 16:41:30|180866.4|180816.4|180866.5|180816.5|180867.4|180817.4|180865.8|180815.8|8
1721752900000|2024-07-23 16:41:40|180866.4|180816.4|180898.7|180848.7|180898.7|180848.7|180866.4|180816.4|16
1721752910000|2024-07-23 16:41:50|180898.9|180848.9|180909.7|180859.7|180910.7|180860.7|180898.9|180848.9|21
1721752920000|2024-07-23 16:42:00|180909.1|180859.1|180911.4|180861.4|180936.1|180886.1|180908.1|180858.1|20
1721752930000|2024-07-23 16:42:10|180909.7|180859.7|180889.4|180839.4|180910.4|180860.4|180888.5|180838.5|27
1721752940000|2024-07-23 16:42:20|180889.3|180839.3|180891.2|180841.2|180895.2|180845.2|180889.3|180839.3|6
1721752950000|2024-07-23 16:42:30|180891.1|180841.1|180899.6|180849.6|180902.5|180852.5|180890.4|180840.4|14
1721752960000|2024-07-23 16:42:40|180899.4|180849.4|180892.4|180842.4|180899.4|180849.4|180891.9|180841.9|13
1721752970000|2024-07-23 16:42:50|180892.2|180842.2|180928.4|180803.4|180933.4|180842.2|180892.2|180800.3|14
1721752980000|2024-07-23 16:43:00|180927.8|180802.8|180931.8|180806.8|180931.8|180806.8|180924.9|180799.9|12
1721752990000|2024-07-23 16:43:10|180933.4|180808.4|180928.8|180803.8|180943.2|180818.2|180927.5|180802.5|19
1721753000000|2024-07-23 16:43:20|180928.2|180803.2|180930.7|180805.7|180931.6|180806.6|180928.2|180803.2|15
1721753010000|2024-07-23 16:43:30|180930.1|180805.1|180938.9|180813.9|180941.4|180816.4|180930.1|180805.1|17
1721753020000|2024-07-23 16:43:40|180941.4|180816.4|180936|180811|180941.4|180816.4|180936|180811|10
1721753030000|2024-07-23 16:43:50|180938.8|180813.8|180938.1|180813.1|180938.8|180813.8|180935.8|180810.8|6
1721753040000|2024-07-23 16:44:00|180935.8|180810.8|180939.7|180814.7|180939.7|180814.7|180935.8|180810.8|8
1721753050000|2024-07-23 16:44:10|180939.5|180814.5|180949.1|180824.1|180952.3|180827.3|180939.5|180814.5|14
1721753060000|2024-07-23 16:44:20|180948.4|180823.4|180948.9|180823.9|180949.4|180824.4|180948.1|180823.1|9
1721753070000|2024-07-23 16:44:30|180949.1|180824.1|180947.8|180822.8|180949.9|180824.9|180947.1|180822.1|12
1721753080000|2024-07-23 16:44:40|180947.4|180822.4|180950.9|180825.9|180950.9|180825.9|180947.4|180822.4|12
1721753090000|2024-07-23 16:44:50|180950.7|180825.7|180951.1|180826.1|180951.2|180826.2|180950.6|180825.6|4
1721753100000|2024-07-23 16:45:00|180950.9|180825.9|180926.4|180801.4|180950.9|180825.9|180926.4|180801.4|14
1721753110000|2024-07-23 16:45:10|180930.9|180805.9|180934|180809|180934.1|180809.1|180930.8|180805.8|17
1721753120000|2024-07-23 16:45:20|180933.8|180808.8|180933|180808|180934|180809|180932.6|180807.6|12
1721753130000|2024-07-23 16:45:30|180932.9|180807.9|180932.5|180807.5|180935|180810|180926.6|180801.6|18
1721753140000|2024-07-23 16:45:40|180932.6|180807.6|180934.7|180809.7|180934.7|180809.7|180931.4|180806.4|6
1721753150000|2024-07-23 16:45:50|180935.3|180810.3|180951.7|180826.7|180955.4|180830.4|180935.3|180810.3|18
1721753160000|2024-07-23 16:46:00|180951.4|180826.4|180949.6|180824.6|180954.9|180829.9|180949.6|180824.6|10
1721753170000|2024-07-23 16:46:10|180950.3|180825.3|180952.8|180827.8|180952.8|180827.8|180950|180825|7
1721753180000|2024-07-23 16:46:20|180952.7|180827.7|180957.1|180832.1|180958.9|180833.9|180950.4|180825.4|21
1721753190000|2024-07-23 16:46:30|180956.9|180831.9|180957.2|180832.2|180957.5|180832.5|180956.2|180831.2|16
1721753200000|2024-07-23 16:46:40|180957.4|180832.4|180958.1|180833.1|180959.5|180834.5|180957.2|180832.2|6
1721753210000|2024-07-23 16:46:50|180957.8|180832.8|180961.4|180836.4|180965.1|180840.1|180957.1|180832.1|10
1721753220000|2024-07-23 16:47:00|180961.1|180836.1|180968.8|180918.8|180971|180921|180951.7|180826.7|18
1721753230000|2024-07-23 16:47:10|180968.7|180918.7|180967.9|180917.9|180968.9|180918.9|180961|180911|21
1721753240000|2024-07-23 16:47:20|180968.4|180918.4|180944.9|180894.9|180971.4|180921.4|180941.4|180891.4|23
1721753250000|2024-07-23 16:47:30|180944.5|180894.5|180946.1|180896.1|180949.1|180899.1|180943.3|180893.3|11
1721753260000|2024-07-23 16:47:40|180946.2|180896.2|180965.2|180915.2|180972.6|180922.6|180937.8|180887.8|17
1721753270000|2024-07-23 16:47:50|180965.1|180915.1|180964|180914|180965.1|180915.1|180963.4|180913.4|7
1721753280000|2024-07-23 16:48:00|180964.4|180914.4|180967.8|180917.8|180968|180918|180964.4|180914.4|14
1721753290000|2024-07-23 16:48:10|180968.9|180918.9|180968.2|180918.2|180968.9|180918.9|180968.2|180918.2|6
1721753300000|2024-07-23 16:48:20|180968.6|180918.6|180931.8|180881.8|180968.6|180918.6|180930.8|180880.8|19
1721753310000|2024-07-23 16:48:30|180931.5|180881.5|180931.1|180881.1|180931.5|180881.5|180928.3|180878.3|13
1721753320000|2024-07-23 16:48:40|180930.9|180880.9|180930.2|180880.2|180930.9|180880.9|180930|180880|7
1721753330000|2024-07-23 16:48:50|180930.1|180880.1|180930.8|180880.8|180931.2|180881.2|180930.1|180880.1|11
1721753340000|2024-07-23 16:49:00|180931.4|180881.4|180897.4|180847.4|180934.1|180884.1|180897.3|180847.3|16
1721753350000|2024-07-23 16:49:10|180896|180846|180895.5|180845.5|180897.2|180847.2|180892|180842|18
1721753360000|2024-07-23 16:49:20|180895.4|180845.4|180892.2|180842.2|180895.4|180845.4|180892.1|180842.1|14
1721753370000|2024-07-23 16:49:30|180892.6|180842.6|180889.7|180839.7|180896.2|180846.2|180889.2|180839.2|18
1721753380000|2024-07-23 16:49:40|180889.6|180839.6|180890.3|180840.3|180891.4|180841.4|180888.9|180838.9|11
1721753390000|2024-07-23 16:49:50|180889.7|180839.7|180876.1|180826.1|180889.9|180839.9|180874.2|180824.2|19
1721753400000|2024-07-23 16:50:00|180876.8|180826.8|180865.3|180815.3|180876.8|180826.8|180862.5|180812.5|13
1721753410000|2024-07-23 16:50:10|180865.2|180815.2|180862|180812|180865.3|180815.3|180861.9|180811.9|12
1721753420000|2024-07-23 16:50:20|180861.8|180811.8|180865.7|180815.7|180865.7|180815.7|180861.8|180811.8|14
1721753430000|2024-07-23 16:50:30|180865.6|180815.6|180869.4|180819.4|180882.9|180832.9|180862.8|180812.8|23
1721753440000|2024-07-23 16:50:40|180869|180819|180870.6|180820.6|180871.5|180821.5|180869|180819|16
1721753450000|2024-07-23 16:50:50|180869.8|180819.8|180868.6|180818.6|180871.6|180821.6|180868.6|180818.6|13
1721753460000|2024-07-23 16:51:00|180869.1|180819.1|180878.4|180828.4|180879.4|180829.4|180868.4|180818.4|13
1721753470000|2024-07-23 16:51:10|180876.9|180826.9|180878.2|180828.2|180882.2|180832.2|180876.1|180826.1|13
1721753480000|2024-07-23 16:51:20|180878.1|180828.1|180868.4|180818.4|180878.1|180828.1|180868.4|180818.4|7
1721753490000|2024-07-23 16:51:30|180868.5|180818.5|180891.2|180841.2|180892.4|180842.4|180866.6|180816.6|18
1721753500000|2024-07-23 16:51:40|180891.9|180841.9|180892.2|180842.2|180893.3|180843.3|180890.4|180840.4|24
1721753510000|2024-07-23 16:51:50|180891.5|180841.5|180862.8|180812.8|180891.5|180841.5|180862.2|180812.2|26
1721753520000|2024-07-23 16:52:00|180861.4|180811.4|180844.9|180794.9|180861.4|180811.4|180842.3|180792.3|19
1721753530000|2024-07-23 16:52:10|180844.4|180794.4|180854.7|180804.7|180856.7|180806.7|180844.4|180794.4|13
1721753540000|2024-07-23 16:52:20|180854.4|180804.4|180850.5|180800.5|180854.4|180804.4|180834.5|180784.5|13
1721753550000|2024-07-23 16:52:30|180850.6|180800.6|180844.6|180794.6|180856.8|180806.8|180844.6|180794.6|19
1721753560000|2024-07-23 16:52:40|180844.8|180794.8|180851.8|180801.8|180853.3|180803.3|180844.7|180794.7|16
1721753570000|2024-07-23 16:52:50|180851.9|180801.9|180835.1|180785.1|180855.3|180805.3|180834.5|180784.5|12
1721753580000|2024-07-23 16:53:00|180835.2|180785.2|180837.5|180787.5|180838.1|180788.1|180835.2|180785.2|9
1721753590000|2024-07-23 16:53:10|180838.1|180788.1|180838.7|180788.7|180857.5|180807.5|180834.7|180784.7|20
1721753600000|2024-07-23 16:53:20|180838.8|180788.8|180840.2|180790.2|180840.2|180790.2|180838.8|180788.8|6
1721753610000|2024-07-23 16:53:30|180840.6|180790.6|180841.3|180791.3|180841.7|180791.7|180840.4|180790.4|10
1721753620000|2024-07-23 16:53:40|180841.4|180791.4|180841.3|180791.3|180842.7|180792.7|180840.2|180790.2|14
1721753630000|2024-07-23 16:53:50|180841.8|180791.8|180833.4|180783.4|180841.8|180791.8|180833.4|180783.4|12
1721753640000|2024-07-23 16:54:00|180833.5|180783.5|180836.8|180786.8|180836.8|180786.8|180832|180782|15
1721753650000|2024-07-23 16:54:10|180837.2|180787.2|180837.2|180787.2|180837.2|180787.2|180837|180787|4
1721753660000|2024-07-23 16:54:20|180837.9|180787.9|180839.7|180789.7|180841.6|180791.6|180837.9|180787.9|6
1721753670000|2024-07-23 16:54:30|180840|180790|180861.2|180811.2|180865.6|180815.6|180840|180790|8
1721753680000|2024-07-23 16:54:40|180861.3|180811.3|180894.5|180769.5|180901.3|180811.3|180861.1|180769.5|8
1721753690000|2024-07-23 16:54:50|180894.3|180769.3|180893.3|180768.3|180894.3|180769.3|180892.3|180767.3|12
1721753700000|2024-07-23 16:55:00|180893.1|180768.1|180894.1|180769.1|180894.1|180769.1|180891.7|180766.7|5
1721753710000|2024-07-23 16:55:10|180895.1|180770.1|180906.5|180781.5|180906.9|180781.9|180895.1|180770.1|12
1721753720000|2024-07-23 16:55:20|180906.1|180781.1|180909|180784|180909|180784|180906.1|180781.1|7
1721753730000|2024-07-23 16:55:30|180909.1|180784.1|180910.2|180785.2|180910.2|180785.2|180909.1|180784.1|3
1721753740000|2024-07-23 16:55:40|180914.3|180789.3|180955.9|180830.9|180961.5|180836.5|180914.1|180789.1|18
1721753750000|2024-07-23 16:55:50|180956|180831|180971|180846|180975|180850|180956|180831|21
1721753760000|2024-07-23 16:56:00|180971.1|180846.1|180974.1|180849.1|180974.6|180849.6|180969.1|180844.1|20
1721753770000|2024-07-23 16:56:10|180973.9|180848.9|180981.1|180856.1|180981.1|180856.1|180973.9|180848.9|15
1721753780000|2024-07-23 16:56:20|180981.8|180856.8|180991.7|180941.7|181027.3|180942.3|180981.7|180856.7|26
1721753790000|2024-07-23 16:56:30|180992.5|180942.5|181009.4|180959.4|181025.7|180975.7|180990.6|180940.6|26
1721753800000|2024-07-23 16:56:40|181008.3|180958.3|181006.4|180956.4|181008.6|180958.6|181005.7|180955.7|7
1721753810000|2024-07-23 16:56:50|181006.1|180956.1|181005.9|180955.9|181008|180958|181004.3|180954.3|18
1721753820000|2024-07-23 16:57:00|181006.1|180956.1|181010|180960|181010|180960|181006|180956|25
1721753830000|2024-07-23 16:57:10|181010.5|180960.5|181009.2|180959.2|181010.5|180960.5|181009.2|180959.2|8
1721753840000|2024-07-23 16:57:20|181009.7|180959.7|181017.8|180967.8|181017.8|180967.8|181009.2|180959.2|8
1721753850000|2024-07-23 16:57:30|181016.3|180966.3|181011.1|180961.1|181016.3|180966.3|181010.8|180960.8|16
1721753860000|2024-07-23 16:57:40|181011.9|180961.9|181026.1|180976.1|181026.5|180976.5|181011.9|180961.9|13
1721753870000|2024-07-23 16:57:50|181026|180976|181023.2|180973.2|181026|180976|181021.4|180971.4|12
1721753880000|2024-07-23 16:58:00|181023.1|180973.1|181007.3|180957.3|181023.1|180973.1|181000|180950|18
1721753890000|2024-07-23 16:58:10|181006.7|180956.7|181001.9|180951.9|181006.7|180956.7|181000.9|180950.9|16
1721753900000|2024-07-23 16:58:20|181001.8|180951.8|181039.4|180914.4|181039.4|180952.1|181001.7|180914.4|6
1721753910000|2024-07-23 16:58:30|181040.6|180915.6|181039.2|180914.2|181040.7|180915.7|181039.2|180914.2|8
1721753920000|2024-07-23 16:58:40|181039.1|180914.1|181083.6|180958.6|181083.6|180958.6|181039.1|180914.1|23
1721753930000|2024-07-23 16:58:50|181079.1|180954.1|181074.1|180949.1|181088.9|180963.9|181074.1|180949.1|18
1721753940000|2024-07-23 16:59:00|181072.7|180947.7|181037.6|180912.6|181072.7|180947.7|181036.9|180911.9|14
1721753950000|2024-07-23 16:59:10|181039|180914|181040|180915|181041.1|180916.1|181039|180914|14
1721753960000|2024-07-23 16:59:20|181041.9|180916.9|181033.7|180908.7|181041.9|180916.9|181033.7|180908.7|11
1721753970000|2024-07-23 16:59:30|181032.9|180907.9|181034.5|180909.5|181034.5|180909.5|181032.9|180907.9|6
1721753980000|2024-07-23 16:59:40|181035|180910|181029.5|180904.5|181036.6|180911.6|181028.5|180903.5|20
1721753990000|2024-07-23 16:59:50|181030.1|180905.1|181025.9|180900.9|181030.1|180905.1|181025.9|180900.9|4
1721754000000|2024-07-23 17:00:00|181025.6|180900.6|180986.8|180861.8|181026.6|180901.6|180986.8|180861.8|21
1721754010000|2024-07-23 17:00:10|180986.2|180861.2|180976.9|180851.9|180986.2|180861.2|180976.9|180851.9|14
1721754020000|2024-07-23 17:00:20|180977.7|180852.7|180945|180895|180977.7|180907.8|180945|180830.8|23
1721754030000|2024-07-23 17:00:30|180985.4|180860.4|180986.7|180861.7|180986.7|180861.7|180983.3|180858.3|10
1721754040000|2024-07-23 17:00:40|180987|180862|180987.5|180862.5|180998.2|180873.2|180987|180862|14
1721754050000|2024-07-23 17:00:50|180986.6|180861.6|180988.4|180863.4|180988.7|180863.7|180986.3|180861.3|12
1721754060000|2024-07-23 17:01:00|180988.8|180863.8|180984.2|180859.2|180989.4|180864.4|180980.7|180855.7|12
1721754070000|2024-07-23 17:01:10|180984.1|180859.1|180984.6|180859.6|180986.8|180861.8|180983.7|180858.7|13
1721754080000|2024-07-23 17:01:20|180983|180858|180985.5|180860.5|180985.9|180860.9|180969.1|180844.1|17
1721754090000|2024-07-23 17:01:30|180985.9|180860.9|180934.9|180884.9|180985.9|180886.3|180926.9|180857.8|28
1721754100000|2024-07-23 17:01:40|180934.3|180884.3|180960.5|180835.5|180977.4|180888.1|180934.3|180833.7|25
1721754110000|2024-07-23 17:01:50|180960.3|180835.3|180934|180884|180968.6|180884|180934|180826.2|22
1721754120000|2024-07-23 17:02:00|180971|180846|180949.2|180824.2|180973.7|180848.7|180890.2|180807.4|24
1721754130000|2024-07-23 17:02:10|180950.2|180825.2|180951.2|180826.2|180951.2|180826.2|180942.4|180817.4|22
1721754140000|2024-07-23 17:02:20|180950.8|180825.8|180917.1|180867.1|180952.2|180888.5|180917|180824.5|31
1721754150000|2024-07-23 17:02:30|180919.3|180869.3|180934.7|180884.7|180935.3|180885.3|180916.3|180866.3|24
1721754160000|2024-07-23 17:02:40|180935.4|180885.4|180950.8|180900.8|180954.5|180904.5|180934.8|180884.8|28
1721754170000|2024-07-23 17:02:50|180951|180901|180931.3|180881.3|180951|180901|180931.3|180881.3|21
1721754180000|2024-07-23 17:03:00|180931.4|180881.4|180939|180889|180942.7|180892.7|180931.4|180881.4|27
1721754190000|2024-07-23 17:03:10|180940.1|180890.1|180942.5|180892.5|180942.5|180892.5|180937.4|180887.4|20
1721754200000|2024-07-23 17:03:20|180941.3|180891.3|180935.2|180885.2|180941.3|180891.3|180930.7|180880.7|18
1721754210000|2024-07-23 17:03:30|180934.5|180884.5|180942.4|180892.4|180948.6|180898.6|180934.5|180884.5|15
1721754220000|2024-07-23 17:03:40|180942.9|180892.9|180937.9|180887.9|180942.9|180892.9|180937.3|180887.3|13
1721754230000|2024-07-23 17:03:50|180938.4|180888.4|180916.6|180866.6|180941.3|180891.3|180913.9|180863.9|15
1721754240000|2024-07-23 17:04:00|180916.4|180866.4|180926.5|180876.5|180927.4|180877.4|180916.4|180866.4|19
1721754250000|2024-07-23 17:04:10|180926.4|180876.4|180921.2|180871.2|180926.4|180876.4|180921.2|180871.2|10
1721754260000|2024-07-23 17:04:20|180921.1|180871.1|180925|180875|180925.1|180875.1|180916.1|180866.1|13
1721754270000|2024-07-23 17:04:30|180925.3|180875.3|180972.8|180847.8|180972.8|180878.2|180923|180835.4|22
1721754280000|2024-07-23 17:04:40|180973|180848|181003.1|180878.1|181004.2|180879.2|180973|180848|23
1721754290000|2024-07-23 17:04:50|181003.5|180878.5|180988.8|180863.8|181003.6|180878.6|180988.6|180863.6|18
1721754300000|2024-07-23 17:05:00|180989|180864|180954.2|180829.2|180989|180864|180935|180810|26
1721754310000|2024-07-23 17:05:10|180954.3|180829.3|180966.2|180841.2|180966.2|180841.2|180947.1|180822.1|24
1721754320000|2024-07-23 17:05:20|180966.4|180841.4|181006.4|180881.4|181006.4|180881.4|180966.4|180841.4|24
1721754330000|2024-07-23 17:05:30|181006.3|180881.3|181005.9|180880.9|181012|180887|181000.9|180875.9|27
1721754340000|2024-07-23 17:05:40|181006.1|180881.1|181007.4|180882.4|181011.4|180886.4|181005.8|180880.8|18
1721754350000|2024-07-23 17:05:50|181006.3|180881.3|181030.1|180905.1|181036.3|180945.2|180992.5|180881.3|28
1721754360000|2024-07-23 17:06:00|181026.3|180901.3|181022.1|180897.1|181026.3|180901.3|181019.3|180894.3|22
1721754370000|2024-07-23 17:06:10|181022.2|180897.2|181008|180883|181022.2|180897.2|181005.9|180880.9|30
1721754380000|2024-07-23 17:06:20|181008.1|180883.1|181003.9|180878.9|181008.5|180883.5|181003.9|180878.9|13
1721754390000|2024-07-23 17:06:30|181003.8|180878.8|181010.1|180885.1|181012.4|180887.4|181001.6|180876.6|20
1721754400000|2024-07-23 17:06:40|181009.7|180884.7|181009.6|180884.6|181011.6|180886.6|181009.3|180884.3|17
1721754410000|2024-07-23 17:06:50|181009.3|180884.3|181012.8|180887.8|181012.9|180887.9|181008.5|180883.5|17
1721754420000|2024-07-23 17:07:00|181014.2|180889.2|181037.3|180912.3|181037.7|180912.7|181012.9|180887.9|25
1721754430000|2024-07-23 17:07:10|181035|180910|181022.7|180897.7|181037.2|180912.2|181022.1|180897.1|22
1721754440000|2024-07-23 17:07:20|181022|180897|181019.1|180969.1|181022.8|180970.2|180996.5|180891.5|28
1721754450000|2024-07-23 17:07:30|181018.6|180968.6|181007.3|180957.3|181019.5|180969.5|181005.3|180955.3|30
1721754460000|2024-07-23 17:07:40|181007.2|180957.2|181004.9|180954.9|181008.1|180958.1|181003.3|180953.3|23
1721754470000|2024-07-23 17:07:50|181004.8|180954.8|181008.5|180958.5|181009.4|180959.4|181002.6|180952.6|29
1721754480000|2024-07-23 17:08:00|181008.8|180958.8|181009.9|180959.9|181010|180960|181003.6|180953.6|22
1721754490000|2024-07-23 17:08:10|181010.1|180960.1|181026.8|180976.8|181028.2|180978.2|181010.1|180960.1|25
1721754500000|2024-07-23 17:08:20|181026.7|180976.7|181058.1|181008.1|181062.6|181012.6|181026.4|180976.4|15
1721754510000|2024-07-23 17:08:30|181057.5|181007.5|181055|181005|181061.8|181011.8|181053.1|181003.1|23
1721754520000|2024-07-23 17:08:40|181055.5|181005.5|181042.8|180992.8|181055.5|181005.5|181042.3|180992.3|20
1721754530000|2024-07-23 17:08:50|181043.3|180993.3|181075.4|181025.4|181076.4|181026.4|181043.1|180993.1|21
1721754540000|2024-07-23 17:09:00|181073.2|181023.2|181075.9|181025.9|181076.1|181026.1|181070.8|181020.8|17
1721754550000|2024-07-23 17:09:10|181075.7|181025.7|181075.6|181025.6|181075.7|181025.7|181075.2|181025.2|6
1721754560000|2024-07-23 17:09:20|181075.8|181025.8|181077.2|181027.2|181078.4|181028.4|181071.1|181021.1|15
1721754570000|2024-07-23 17:09:30|181077.1|181027.1|181101.2|180976.2|181111|181027.3|181070.7|180960.6|22
1721754580000|2024-07-23 17:09:40|181102.5|180977.5|181098.5|180973.5|181102.5|180977.5|181097.3|180972.3|11
1721754590000|2024-07-23 17:09:50|181097.9|180972.9|181097.6|180972.6|181097.9|180972.9|181096|180971|15
1721754600000|2024-07-23 17:10:00|181097|180972|181079.3|180954.3|181097|180972|181075.8|180950.8|31
1721754610000|2024-07-23 17:10:10|181079.1|180954.1|181105.8|180980.8|181105.8|180980.8|181078.8|180953.8|20
1721754620000|2024-07-23 17:10:20|181103.3|180978.3|181080.3|180955.3|181103.3|180978.3|181079.9|180954.9|19
1721754630000|2024-07-23 17:10:30|181080.4|180955.4|181093.8|180968.8|181094.3|180969.3|181080.4|180955.4|18
1721754640000|2024-07-23 17:10:40|181094.4|180969.4|181088.4|180963.4|181097.4|180972.4|181085.6|180960.6|14
1721754650000|2024-07-23 17:10:50|181093|180968|181072.6|181022.6|181093|181024.4|181059.4|180962.8|30
1721754660000|2024-07-23 17:11:00|181072.2|181022.2|181067.8|181017.8|181074.3|181024.3|181067|181017|25
1721754670000|2024-07-23 17:11:10|181068.3|181018.3|181069.7|181019.7|181069.8|181019.8|181065.5|181015.5|20
1721754680000|2024-07-23 17:11:20|181069.1|181019.1|181068.8|181018.8|181069.1|181019.1|181068.3|181018.3|4
1721754690000|2024-07-23 17:11:30|181067.9|181017.9|181069.7|181019.7|181070.6|181020.6|181067.9|181017.9|13
1721754700000|2024-07-23 17:11:40|181069.8|181019.8|181070.9|181020.9|181070.9|181020.9|181069.7|181019.7|6
1721754710000|2024-07-23 17:11:50|181070.8|181020.8|181077|181027|181077|181027|181070.8|181020.8|20
1721754720000|2024-07-23 17:12:00|181077.4|181027.4|181099|181049|181099.8|181049.8|181076.5|181026.5|20
1721754730000|2024-07-23 17:12:10|181097.8|181047.8|181088.1|181038.1|181097.8|181047.8|181087.5|181037.5|11
1721754740000|2024-07-23 17:12:20|181086.5|181036.5|181083.4|181033.4|181088.5|181038.5|181080.9|181030.9|18
1721754750000|2024-07-23 17:12:30|181082.7|181032.7|181076.5|181026.5|181086.8|181036.8|181076.3|181026.3|18
1721754760000|2024-07-23 17:12:40|181076.1|181026.1|181065.5|181015.5|181076.1|181026.1|181065.4|181015.4|10
1721754770000|2024-07-23 17:12:50|181065.2|181015.2|181065.6|181015.6|181065.6|181015.6|181065.2|181015.2|5
1721754780000|2024-07-23 17:13:00|181065.2|181015.2|181065.6|181015.6|181066.7|181016.7|181061|181011|11
1721754790000|2024-07-23 17:13:10|181065|181015|181063.8|181013.8|181065|181015|181061.9|181011.9|9
1721754800000|2024-07-23 17:13:20|181063.9|181013.9|181065|181015|181065.2|181015.2|181063.5|181013.5|11
1721754810000|2024-07-23 17:13:30|181065.2|181015.2|181074.3|181024.3|181074.9|181024.9|181065.2|181015.2|12
1721754820000|2024-07-23 17:13:40|181073.9|181023.9|181077.6|181027.6|181077.8|181027.8|181072.6|181022.6|24
1721754830000|2024-07-23 17:13:50|181077.4|181027.4|181078.4|181028.4|181078.4|181028.4|181076.7|181026.7|10
1721754840000|2024-07-23 17:14:00|181078.7|181028.7|181078.4|181028.4|181079.2|181029.2|181078.3|181028.3|6
1721754850000|2024-07-23 17:14:10|181079.1|181029.1|181068.9|181018.9|181079.1|181029.1|181068.8|181018.8|15
1721754860000|2024-07-23 17:14:20|181066.4|181016.4|181066.9|181016.9|181068.8|181018.8|181065.9|181015.9|14
1721754870000|2024-07-23 17:14:30|181066.6|181016.6|181150.7|181025.7|181150.7|181031.9|181043.9|180993.9|22
1721754880000|2024-07-23 17:14:40|181151.2|181026.2|181175.5|181050.5|181175.5|181070.6|181120.6|181023.4|20
1721754890000|2024-07-23 17:14:50|181179.7|181054.7|181160.6|181110.6|181183.4|181112.1|181158.6|181054.6|22
1721754900000|2024-07-23 17:15:00|181159.6|181109.6|181143|181093|181191.8|181110.4|181143|181055.8|20
1721754910000|2024-07-23 17:15:10|181143.3|181093.3|181156.2|181106.2|181163.6|181113.6|181133.5|181083.5|21
1721754920000|2024-07-23 17:15:20|181156.1|181106.1|181137.4|181087.4|181156.1|181106.1|181107.4|181057.4|21
1721754930000|2024-07-23 17:15:30|181136.8|181086.8|181140.4|181090.4|181140.4|181090.4|181136.6|181086.6|19
1721754940000|2024-07-23 17:15:40|181139.5|181089.5|181137.7|181087.7|181140.1|181090.1|181137.6|181087.6|13
1721754950000|2024-07-23 17:15:50|181137.8|181087.8|181203.6|181153.6|181203.6|181153.6|181136.3|181086.3|14
1721754960000|2024-07-23 17:16:00|181206.6|181156.6|181242.1|181192.1|181242.1|181192.1|181206.3|181156.3|29
1721754970000|2024-07-23 17:16:10|181242.4|181192.4|181233.7|181183.7|181242.4|181192.4|181227.9|181177.9|17
1721754980000|2024-07-23 17:16:20|181238|181188|181219.2|181169.2|181241|181191|181218.7|181168.7|18
1721754990000|2024-07-23 17:16:30|181216.4|181166.4|181228.7|181178.7|181237.1|181187.1|181212.4|181162.4|26
1721755000000|2024-07-23 17:16:40|181229.6|181179.6|181238|181188|181238.7|181188.7|181229.6|181179.6|15
1721755010000|2024-07-23 17:16:50|181237.4|181187.4|181236.6|181186.6|181237.4|181187.4|181236.4|181186.4|8
1721755020000|2024-07-23 17:17:00|181236.9|181186.9|181240.8|181190.8|181242.1|181192.1|181236.7|181186.7|12
1721755030000|2024-07-23 17:17:10|181240.3|181190.3|181238.9|181188.9|181241.2|181191.2|181238.9|181188.9|13
1721755040000|2024-07-23 17:17:20|181239|181189|181235|181185|181239|181189|181234.8|181184.8|9
1721755050000|2024-07-23 17:17:30|181234.9|181184.9|181239.9|181189.9|181241.7|181191.7|181234.2|181184.2|13
1721755060000|2024-07-23 17:17:40|181239.5|181189.5|181380.8|181255.8|181382|181257|181239.1|181189.1|19
1721755070000|2024-07-23 17:17:50|181379.5|181254.5|181376.5|181251.5|181379.5|181254.5|181372.2|181247.2|13
1721755080000|2024-07-23 17:18:00|181376.6|181251.6|181349.7|181224.7|181376.6|181251.6|181346.7|181221.7|6
1721755090000|2024-07-23 17:18:10|181350|181225|181349|181224|181350|181225|181347.9|181222.9|11
1721755100000|2024-07-23 17:18:20|181348.3|181223.3|181416.6|181291.6|181417.8|181311.1|181346.2|181221.2|17
1721755110000|2024-07-23 17:18:30|181417.8|181292.8|181455.5|181330.5|181457.4|181332.4|181416.9|181291.9|27
1721755120000|2024-07-23 17:18:40|181459.1|181334.1|181448.4|181323.4|181465.7|181340.7|181448.4|181323.4|20
1721755130000|2024-07-23 17:18:50|181447.3|181322.3|181452.5|181327.5|181453.8|181328.8|181447.3|181322.3|10
1721755140000|2024-07-23 17:19:00|181452.7|181327.7|181458.2|181333.2|181464.4|181339.4|181452.1|181327.1|22
1721755150000|2024-07-23 17:19:10|181462.4|181337.4|181456|181331|181464.8|181339.8|181449.4|181324.4|20
1721755160000|2024-07-23 17:19:20|181457.6|181332.6|181481.8|181356.8|181483.9|181358.9|181457.6|181332.6|14
1721755170000|2024-07-23 17:19:30|181482.6|181357.6|181481.2|181356.2|181483.8|181358.8|181481.2|181356.2|5
1721755180000|2024-07-23 17:19:40|181496|181371|181474.5|181349.5|181497.5|181372.5|181474.5|181349.5|12
1721755190000|2024-07-23 17:19:50|181445.4|181320.4|181446|181321|181451.9|181326.9|181445.4|181320.4|16
1721755200000|2024-07-23 17:20:00|181443.3|181318.3|181411.7|181361.7|181444|181363|181402.5|181317.5|22
1721755210000|2024-07-23 17:20:10|181411.6|181361.6|181436.3|181311.3|181436.3|181361.6|181394.8|181304.4|10
1721755220000|2024-07-23 17:20:20|181436.8|181311.8|181364.2|181314.2|181436.8|181334.8|181362.4|181311.5|12
1721755230000|2024-07-23 17:20:30|181365.9|181315.9|181382.1|181332.1|181410|181360|181364.9|181314.9|21
1721755240000|2024-07-23 17:20:40|181380.6|181330.6|181379.2|181329.2|181381|181331|181379.2|181329.2|11
1721755250000|2024-07-23 17:20:50|181379.6|181329.6|181337.4|181287.4|181379.6|181329.6|181335.9|181285.9|15
1721755260000|2024-07-23 17:21:00|181336.8|181286.8|181381|181331|181381|181331|181336.8|181286.8|16
1721755270000|2024-07-23 17:21:10|181381.3|181331.3|181372.7|181322.7|181412.9|181331.3|181369.9|181285.3|17
1721755280000|2024-07-23 17:21:20|181410|181285|181314.2|181264.2|181415.8|181290.8|181314.2|181250.3|18
1721755290000|2024-07-23 17:21:30|181315.4|181265.4|181316.9|181266.9|181316.9|181266.9|181315.4|181265.4|2
1721755300000|2024-07-23 17:21:40|181317.9|181267.9|181344.7|181294.7|181344.8|181294.8|181317.9|181267.9|18
1721755310000|2024-07-23 17:21:50|181344.3|181294.3|181346.8|181296.8|181347.2|181297.2|181344.3|181294.3|5
1721755320000|2024-07-23 17:22:00|181345.4|181295.4|181340.5|181290.5|181354|181304|181339.4|181289.4|13
1721755330000|2024-07-23 17:22:10|181340.9|181290.9|181386|181261|181387.1|181291.4|181340.9|181260.6|6
1721755340000|2024-07-23 17:22:20|181386.5|181261.5|181412.4|181287.4|181412.4|181328.4|181372.3|181261.5|13
1721755350000|2024-07-23 17:22:30|181410.9|181285.9|181365.7|181315.7|181410.9|181315.7|181365.7|181284.4|4
1721755360000|2024-07-23 17:22:40|181366.4|181316.4|181366.9|181316.9|181366.9|181316.9|181363.8|181313.8|6
1721755370000|2024-07-23 17:22:50|181365.6|181315.6|181273|181223|181365.6|181315.6|181272.2|181222.2|16
1721755380000|2024-07-23 17:23:00|181273.9|181223.9|181299.8|181249.8|181307.7|181257.7|181268.4|181218.4|23
1721755390000|2024-07-23 17:23:10|181298.5|181248.5|181274.5|181224.5|181298.5|181248.5|181272.3|181222.3|10
1721755400000|2024-07-23 17:23:20|181272.9|181222.9|181270|181220|181272.9|181222.9|181270|181220|11
1721755410000|2024-07-23 17:23:30|181269.4|181219.4|181299.8|181249.8|181302.1|181252.1|181269.4|181219.4|13
1721755420000|2024-07-23 17:23:40|181298.3|181248.3|181318.2|181193.2|181318.2|181248.3|181277|181193.2|11
1721755430000|2024-07-23 17:23:50|181317.2|181192.2|181311.8|181261.8|181322.2|181261.8|181310.3|181189.7|12
1721755440000|2024-07-23 17:24:00|181311.5|181261.5|181411.1|181286.1|181411.1|181301|181310.4|181260.4|27
1721755450000|2024-07-23 17:24:10|181415.9|181290.9|181409.6|181284.6|181419.5|181294.5|181408.7|181283.7|21
1721755460000|2024-07-23 17:24:20|181411.1|181286.1|181410.2|181285.2|181412.8|181287.8|181410.2|181285.2|7
1721755470000|2024-07-23 17:24:30|181409.7|181284.7|181414.9|181289.9|181414.9|181289.9|181409.7|181284.7|3
1721755480000|2024-07-23 17:24:40|181414.6|181289.6|181419.4|181294.4|181419.5|181294.5|181414.6|181289.6|6
1721755490000|2024-07-23 17:24:50|181418.6|181293.6|181417|181292|181418.6|181293.6|181416.1|181291.1|6
1721755500000|2024-07-23 17:25:00|181416.8|181291.8|181492.2|181367.2|181494.5|181388.3|181416.8|181291.8|18
1721755510000|2024-07-23 17:25:10|181493.9|181368.9|181571|181446|181574.7|181463.2|181487.8|181362.8|26
1721755520000|2024-07-23 17:25:20|181530.7|181480.7|181511.6|181461.6|181560.3|181486.2|181507.8|181432.8|21
1721755530000|2024-07-23 17:25:30|181516|181466|181626.4|181501.4|181629|181504|181512.8|181445.6|20
1721755540000|2024-07-23 17:25:40|181626.9|181501.9|181684.9|181559.9|181684.9|181600.7|181592|181501.9|32
1721755550000|2024-07-23 17:25:50|181686.3|181561.3|181617.9|181567.9|181686.3|181567.9|181612.5|181522.1|17
1721755560000|2024-07-23 17:26:00|181618.3|181568.3|181707.7|181582.7|181710.2|181612.3|181618.3|181568.3|18
1721755570000|2024-07-23 17:26:10|181709.2|181584.2|181684.2|181634.2|181711.7|181635.5|181672.1|181582.7|26
1721755580000|2024-07-23 17:26:20|181680.9|181630.9|181636.9|181586.9|181680.9|181630.9|181636.9|181586.9|21
1721755590000|2024-07-23 17:26:30|181636.2|181586.2|181679.2|181554.2|181682.2|181597.9|181636.2|181553.9|18
1721755600000|2024-07-23 17:26:40|181679.8|181554.8|181720.6|181595.6|181720.6|181595.6|181677.9|181552.9|15
1721755610000|2024-07-23 17:26:50|181722.9|181597.9|181670.2|181620.2|181724.8|181645.4|181670.2|181594.4|21
1721755620000|2024-07-23 17:27:00|181663.8|181613.8|181755.5|181630.5|181755.5|181630.5|181649.8|181586.9|22
1721755630000|2024-07-23 17:27:10|181768|181643|181709.8|181659.8|181773.7|181671.2|181709.8|181612.1|30
1721755640000|2024-07-23 17:27:20|181734.5|181609.5|181672.2|181622.2|181734.5|181627.2|181672.2|181585.6|13
1721755650000|2024-07-23 17:27:30|181672.6|181622.6|181652.5|181602.5|181677.8|181627.8|181648.8|181598.8|21
1721755660000|2024-07-23 17:27:40|181654.7|181604.7|181673.8|181623.8|181678|181628|181653|181603|14
1721755670000|2024-07-23 17:27:50|181676.9|181626.9|181677.4|181627.4|181680.4|181630.4|181676|181626|9
1721755680000|2024-07-23 17:28:00|181675.6|181625.6|181675|181625|181676.5|181626.5|181668.7|181618.7|19
1721755690000|2024-07-23 17:28:10|181676|181626|181676.2|181626.2|181676.2|181626.2|181672|181622|11
1721755700000|2024-07-23 17:28:20|181674.9|181624.9|181680.6|181630.6|181690.5|181640.5|181673.2|181623.2|16
1721755710000|2024-07-23 17:28:30|181680.9|181630.9|181678.2|181628.2|181680.9|181630.9|181678.2|181628.2|6
1721755720000|2024-07-23 17:28:40|181679.2|181629.2|181679.3|181629.3|181684.5|181634.5|181677.6|181627.6|24
1721755730000|2024-07-23 17:28:50|181679.7|181629.7|181716.3|181591.3|181716.3|181631.3|181675|181591.3|11
1721755740000|2024-07-23 17:29:00|181679.2|181629.2|181675.4|181625.4|181679.2|181629.2|181675.4|181625.4|2
1721755750000|2024-07-23 17:29:10|181676|181626|181706.7|181581.7|181710.3|181626|181674.5|181579.4|11
1721755760000|2024-07-23 17:29:20|181706.8|181581.8|181675.4|181550.4|181710.9|181624.3|181663|181545|20
1721755770000|2024-07-23 17:29:30|181675.6|181550.6|181636.8|181511.8|181675.6|181557.3|181598.3|181511.8|16
1721755780000|2024-07-23 17:29:40|181635.9|181510.9|181598.4|181548.4|181637.4|181552.7|181598.4|181509.6|24
1721755790000|2024-07-23 17:29:50|181600.4|181550.4|181636.6|181511.6|181640.3|181551.7|181597.9|181511.6|11
1721755800000|2024-07-23 17:30:00|181636.5|181511.5|181588.3|181463.3|181637.1|181512.1|181588.3|181463.3|5
1721755810000|2024-07-23 17:30:10|181589.3|181464.3|181604.3|181479.3|181605.2|181480.2|181586.4|181461.4|18
1721755820000|2024-07-23 17:30:20|181606.4|181481.4|181588|181463|181606.9|181481.9|181588|181463|7
1721755830000|2024-07-23 17:30:30|181588.7|181463.7|181603.5|181478.5|181604|181479|181576.8|181451.8|14
1721755840000|2024-07-23 17:30:40|181589.3|181464.3|181547.3|181422.3|181589.3|181464.3|181547.3|181422.3|6
1721755850000|2024-07-23 17:30:50|181544.8|181419.8|181541|181416|181544.8|181419.8|181533.7|181408.7|18
1721755860000|2024-07-23 17:31:00|181541.9|181416.9|181612.3|181487.3|181619.6|181521.7|181541.9|181416.9|18
1721755870000|2024-07-23 17:31:10|181613.9|181488.9|181600.2|181550.2|181640.3|181555.9|181578.5|181485.9|22
1721755880000|2024-07-23 17:31:20|181599.9|181549.9|181603.3|181553.3|181603.4|181553.4|181599.9|181549.9|9
1721755890000|2024-07-23 17:31:30|181605.5|181555.5|181594.7|181544.7|181607.6|181557.6|181590.4|181540.4|13
1721755900000|2024-07-23 17:31:40|181593.3|181543.3|181616.6|181491.6|181617.4|181543.3|181579.9|181491|9
1721755910000|2024-07-23 17:31:50|181611.3|181486.3|181632.5|181507.5|181632.5|181544.2|181575|181484.4|15
1721755920000|2024-07-23 17:32:00|181633.1|181508.1|181624.5|181499.5|181633.1|181508.1|181624.5|181499.5|9
1721755930000|2024-07-23 17:32:10|181623.8|181498.8|181623.4|181498.4|181626.1|181501.1|181621.7|181496.7|11
1721755940000|2024-07-23 17:32:20|181625|181500|181638|181513|181639.8|181514.8|181625|181500|5
1721755950000|2024-07-23 17:32:30|181636|181511|181580.7|181455.7|181643.1|181518.1|181577.4|181452.4|10
1721755960000|2024-07-23 17:32:40|181582.3|181457.3|181571.5|181521.5|181592.8|181542.8|181566.5|181457.3|19
1721755970000|2024-07-23 17:32:50|181571.1|181521.1|181601.6|181551.6|181606.7|181556.7|181556.6|181506.6|26
1721755980000|2024-07-23 17:33:00|181619.3|181569.3|181666.9|181541.9|181681|181631|181619.3|181541.9|33
1721755990000|2024-07-23 17:33:10|181667.2|181542.2|181675.4|181625.4|181687.7|181636.5|181667.2|181542.2|31
1721756000000|2024-07-23 17:33:20|181674.2|181624.2|181681.9|181631.9|181688.5|181638.5|181673.9|181623.9|28
1721756010000|2024-07-23 17:33:30|181681|181631|181698.6|181648.6|181700.6|181650.6|181680.4|181630.4|29
1721756020000|2024-07-23 17:33:40|181698.2|181648.2|181704.3|181654.3|181707.2|181657.2|181695.7|181645.7|28
1721756030000|2024-07-23 17:33:50|181704.1|181654.1|181704.4|181654.4|181706.3|181656.3|181703.5|181653.5|19
1721756040000|2024-07-23 17:34:00|181704.3|181654.3|181700.5|181650.5|181705.9|181655.9|181698.8|181648.8|20
1721756050000|2024-07-23 17:34:10|181701.6|181651.6|181669|181619|181701.6|181651.6|181660.3|181610.3|34
1721756060000|2024-07-23 17:34:20|181667.8|181617.8|181675.3|181550.3|181683|181617.9|181667.8|181546.6|31
1721756070000|2024-07-23 17:34:30|181674.8|181549.8|181672.1|181622.1|181675.7|181622.1|181669.8|181549.8|21
1721756080000|2024-07-23 17:34:40|181672.3|181622.3|181649.1|181599.1|181675.5|181625.5|181636.8|181586.8|24
1721756090000|2024-07-23 17:34:50|181648.1|181598.1|181585.2|181535.2|181651.3|181601.3|181585.2|181535.2|25
1721756100000|2024-07-23 17:35:00|181585.6|181535.6|181598.1|181548.1|181604|181554|181585.4|181535.4|27
1721756110000|2024-07-23 17:35:10|181599.1|181549.1|181567.8|181517.8|181599.1|181549.1|181566.4|181516.4|21
1721756120000|2024-07-23 17:35:20|181568.2|181518.2|181570.4|181520.4|181571.5|181521.5|181568|181518|22
1721756130000|2024-07-23 17:35:30|181570.3|181520.3|181605.1|181555.1|181605.2|181555.2|181569.8|181519.8|19
1721756140000|2024-07-23 17:35:40|181607.3|181557.3|181600.2|181550.2|181607.3|181557.3|181600|181550|28
1721756150000|2024-07-23 17:35:50|181600.6|181550.6|181564.7|181514.7|181604|181554|181564.2|181514.2|29
1721756160000|2024-07-23 17:36:00|181565.5|181515.5|181539.8|181489.8|181566|181516|181539.2|181489.2|21
1721756170000|2024-07-23 17:36:10|181538.3|181488.3|181505.3|181455.3|181539.9|181489.9|181505.3|181455.3|21
1721756180000|2024-07-23 17:36:20|181505.4|181455.4|181529.2|181479.2|181534.7|181484.7|181504.3|181454.3|27
1721756190000|2024-07-23 17:36:30|181529.1|181479.1|181528.2|181478.2|181529.9|181479.9|181528.2|181478.2|13
1721756200000|2024-07-23 17:36:40|181527|181477|181529.3|181479.3|181531.9|181481.9|181527|181477|16
1721756210000|2024-07-23 17:36:50|181531.2|181481.2|181524|181474|181531.2|181481.2|181524|181474|21
1721756220000|2024-07-23 17:37:00|181525.4|181475.4|181500.3|181450.3|181525.4|181475.4|181495.5|181445.5|19
1721756230000|2024-07-23 17:37:10|181501|181451|181503.1|181453.1|181504.4|181454.4|181500.7|181450.7|24
1721756240000|2024-07-23 17:37:20|181503|181453|181504.9|181454.9|181505.1|181455.1|181503|181453|12
1721756250000|2024-07-23 17:37:30|181505.3|181455.3|181503.8|181453.8|181507.1|181457.1|181500.9|181450.9|15
1721756260000|2024-07-23 17:37:40|181504.2|181454.2|181499.7|181449.7|181504.2|181454.2|181498.8|181448.8|14
1721756270000|2024-07-23 17:37:50|181499.1|181449.1|181501.6|181451.6|181501.6|181451.6|181499.1|181449.1|9
1721756280000|2024-07-23 17:38:00|181501.9|181451.9|181465.9|181415.9|181503.6|181453.6|181465.6|181415.6|19
1721756290000|2024-07-23 17:38:10|181468.2|181418.2|181469.9|181419.9|181472.7|181422.7|181458.4|181408.4|26
1721756300000|2024-07-23 17:38:20|181469.5|181419.5|181459.8|181409.8|181469.5|181419.5|181459.8|181409.8|20
1721756310000|2024-07-23 17:38:30|181461.1|181411.1|181461.4|181411.4|181461.8|181411.8|181461.1|181411.1|9
1721756320000|2024-07-23 17:38:40|181462|181412|181459.9|181409.9|181466.6|181416.6|181458.3|181408.3|25
1721756330000|2024-07-23 17:38:50|181459.7|181409.7|181430.6|181380.6|181462.8|181412.8|181428.3|181378.3|21
1721756340000|2024-07-23 17:39:00|181431|181381|181435|181385|181435.6|181385.6|181430.8|181380.8|17
1721756350000|2024-07-23 17:39:10|181434.2|181384.2|181430.3|181380.3|181456.9|181406.9|181399.2|181349.2|30
1721756360000|2024-07-23 17:39:20|181430.8|181380.8|181424.7|181374.7|181430.8|181380.8|181424.7|181374.7|17
1721756370000|2024-07-23 17:39:30|181425.6|181375.6|181434.3|181384.3|181438.3|181388.3|181411|181361|15
1721756380000|2024-07-23 17:39:40|181427.6|181377.6|181429.2|181379.2|181430.4|181380.4|181427.1|181377.1|22
1721756390000|2024-07-23 17:39:50|181428.3|181378.3|181428.7|181378.7|181430.3|181380.3|181425.6|181375.6|20
1721756400000|2024-07-23 17:40:00|181429.2|181379.2|181423.4|181373.4|181429.3|181379.3|181412|181362|20
1721756410000|2024-07-23 17:40:10|181423.5|181373.5|181375.7|181325.7|181423.8|181373.8|181371.5|181321.5|19
1721756420000|2024-07-23 17:40:20|181375|181325|181371.8|181321.8|181378.9|181328.9|181371|181321|16
1721756430000|2024-07-23 17:40:30|181372.9|181322.9|181408.1|181358.1|181427.2|181377.2|181372.9|181322.9|30
1721756440000|2024-07-23 17:40:40|181408|181358|181447.8|181397.8|181454.8|181404.8|181408|181358|37
1721756450000|2024-07-23 17:40:50|181448.3|181398.3|181428.9|181378.9|181452.2|181402.2|181428.9|181378.9|23
1721756460000|2024-07-23 17:41:00|181428.5|181378.5|181462.9|181412.9|181464.3|181414.3|181425.6|181375.6|31
1721756470000|2024-07-23 17:41:10|181460.5|181410.5|181451|181401|181466.6|181416.6|181451|181401|23
1721756480000|2024-07-23 17:41:20|181451.3|181401.3|181491.2|181441.2|181492.6|181442.6|181451.1|181401.1|27
1721756490000|2024-07-23 17:41:30|181491.1|181441.1|181508.7|181458.7|181512|181462|181489.7|181439.7|22
1721756500000|2024-07-23 17:41:40|181508|181458|181516.7|181466.7|181535|181485|181508|181458|23
1721756510000|2024-07-23 17:41:50|181516|181466|181508.2|181458.2|181516|181466|181504.4|181454.4|24
1721756520000|2024-07-23 17:42:00|181507.9|181457.9|181501.7|181451.7|181511.4|181461.4|181501.7|181451.7|16
1721756530000|2024-07-23 17:42:10|181501.9|181451.9|181486.5|181436.5|181501.9|181451.9|181476.8|181426.8|26
1721756540000|2024-07-23 17:42:20|181486.3|181436.3|181494.7|181444.7|181495.8|181445.8|181486.3|181436.3|10
1721756550000|2024-07-23 17:42:30|181494.3|181444.3|181498.6|181448.6|181501.9|181451.9|181490.4|181440.4|9
1721756560000|2024-07-23 17:42:40|181501.6|181451.6|181494.5|181444.5|181501.6|181451.6|181494.1|181444.1|13
1721756570000|2024-07-23 17:42:50|181494|181444|181489.8|181439.8|181495.8|181445.8|181489.8|181439.8|14
1721756580000|2024-07-23 17:43:00|181489.6|181439.6|181498.9|181448.9|181501.6|181451.6|181489.6|181439.6|17
1721756590000|2024-07-23 17:43:10|181499|181449|181520.3|181470.3|181523.1|181473.1|181499|181449|10
1721756600000|2024-07-23 17:43:20|181520.1|181470.1|181500.8|181450.8|181520.1|181470.1|181500.8|181450.8|18
1721756610000|2024-07-23 17:43:30|181499.4|181449.4|181495.7|181445.7|181499.4|181449.4|181495.4|181445.4|12
1721756620000|2024-07-23 17:43:40|181495.4|181445.4|181468.4|181418.4|181495.4|181445.4|181467.6|181417.6|16
1721756630000|2024-07-23 17:43:50|181468.3|181418.3|181572.9|181447.9|181582.6|181457.6|181467.7|181417.7|18
1721756640000|2024-07-23 17:44:00|181572.3|181447.3|181580.5|181455.5|181581.7|181456.7|181570.1|181445.1|20
1721756650000|2024-07-23 17:44:10|181581.3|181456.3|181576.6|181451.6|181599.1|181474.1|181576.4|181451.4|20
1721756660000|2024-07-23 17:44:20|181576.7|181451.7|181577.3|181452.3|181577.6|181452.6|181571.9|181446.9|21
1721756670000|2024-07-23 17:44:30|181576.5|181451.5|181574.7|181449.7|181578.7|181453.7|181574.5|181449.5|16
1721756680000|2024-07-23 17:44:40|181574.9|181449.9|181576.4|181451.4|181577.5|181452.5|181574.9|181449.9|14
1721756690000|2024-07-23 17:44:50|181573.8|181448.8|181572.1|181447.1|181575.5|181450.5|181572.1|181447.1|12
1721756700000|2024-07-23 17:45:00|181572.4|181447.4|181565.5|181440.5|181572.4|181447.4|181545|181420|29
1721756710000|2024-07-23 17:45:10|181564.1|181439.1|181562|181437|181564.6|181439.6|181560.4|181435.4|14
1721756720000|2024-07-23 17:45:20|181570.4|181445.4|181512.3|181462.3|181570.5|181478.2|181512.3|181424.2|27
1721756730000|2024-07-23 17:45:30|181512.4|181462.4|181516.5|181466.5|181519.8|181469.8|181511.9|181461.9|19
1721756740000|2024-07-23 17:45:40|181516.4|181466.4|181510.6|181460.6|181516.4|181466.4|181510.3|181460.3|10
1721756750000|2024-07-23 17:45:50|181510.3|181460.3|181504.4|181454.4|181510.6|181460.6|181504.4|181454.4|13
1721756760000|2024-07-23 17:46:00|181503.7|181453.7|181466.9|181416.9|181503.7|181453.7|181466.9|181416.9|11
1721756770000|2024-07-23 17:46:10|181469.1|181419.1|181438.8|181388.8|181472.7|181422.7|181438.8|181388.8|22
1721756780000|2024-07-23 17:46:20|181435.7|181385.7|181434.3|181384.3|181437.3|181387.3|181432.5|181382.5|22
1721756790000|2024-07-23 17:46:30|181434|181384|181434.3|181384.3|181437.1|181387.1|181433.9|181383.9|17
1721756800000|2024-07-23 17:46:40|181433.7|181383.7|181435.1|181385.1|181437.2|181387.2|181433.7|181383.7|16
1721756810000|2024-07-23 17:46:50|181435.5|181385.5|181438.5|181388.5|181438.5|181388.5|181434.5|181384.5|16
1721756820000|2024-07-23 17:47:00|181439.9|181389.9|181444|181394|181466.2|181416.2|181439.9|181389.9|26
1721756830000|2024-07-23 17:47:10|181444.6|181394.6|181439.6|181389.6|181444.8|181394.8|181439.5|181389.5|10
1721756840000|2024-07-23 17:47:20|181439.3|181389.3|181434.8|181384.8|181439.5|181389.5|181425.4|181375.4|19
1721756850000|2024-07-23 17:47:30|181433.3|181383.3|181433.5|181383.5|181433.6|181383.6|181431.5|181381.5|12
1721756860000|2024-07-23 17:47:40|181434.5|181384.5|181431.4|181381.4|181435.2|181385.2|181418.4|181368.4|13
1721756870000|2024-07-23 17:47:50|181433.9|181383.9|181439.6|181389.6|181439.6|181389.6|181433.4|181383.4|16
1721756880000|2024-07-23 17:48:00|181439.7|181389.7|181455.9|181405.9|181456.5|181406.5|181439.7|181389.7|14
1721756890000|2024-07-23 17:48:10|181456.4|181406.4|181484.9|181434.9|181487.7|181437.7|181456.4|181406.4|17
1721756900000|2024-07-23 17:48:20|181484.8|181434.8|181505|181455|181511.5|181461.5|181484.6|181434.6|26
1721756910000|2024-07-23 17:48:30|181505.1|181455.1|181496.9|181446.9|181505.6|181455.6|181494.7|181444.7|14
1721756920000|2024-07-23 17:48:40|181497.2|181447.2|181505|181455|181505|181455|181496.5|181446.5|15
1721756930000|2024-07-23 17:48:50|181504.9|181454.9|181509.9|181459.9|181509.9|181459.9|181504.9|181454.9|20
1721756940000|2024-07-23 17:49:00|181511.3|181461.3|181509.6|181459.6|181513.1|181463.1|181509.6|181459.6|14
1721756950000|2024-07-23 17:49:10|181509|181459|181505.3|181455.3|181510.1|181460.1|181505.3|181455.3|18
1721756960000|2024-07-23 17:49:20|181505.9|181455.9|181508.8|181458.8|181508.9|181458.9|181505.9|181455.9|13
1721756970000|2024-07-23 17:49:30|181509|181459|181515.6|181465.6|181515.6|181465.6|181507.6|181457.6|13
1721756980000|2024-07-23 17:49:40|181516.3|181466.3|181530.3|181480.3|181543.3|181493.3|181516.3|181466.3|22
1721756990000|2024-07-23 17:49:50|181529.8|181479.8|181530.6|181480.6|181530.6|181480.6|181529.7|181479.7|12
1721757000000|2024-07-23 17:50:00|181530|181480|181535.1|181485.1|181535.7|181485.7|181529.9|181479.9|19
1721757010000|2024-07-23 17:50:10|181535.8|181485.8|181566.2|181516.2|181573.5|181523.5|181535.4|181485.4|25
1721757020000|2024-07-23 17:50:20|181565.8|181515.8|181558|181508|181566.3|181516.3|181555.4|181505.4|24
1721757030000|2024-07-23 17:50:30|181558.5|181508.5|181574.4|181524.4|181576|181526|181558.5|181508.5|21
1721757040000|2024-07-23 17:50:40|181574.6|181524.6|181576.8|181526.8|181585.1|181535.1|181574.6|181524.6|19
1721757050000|2024-07-23 17:50:50|181575.7|181525.7|181580.3|181530.3|181585.1|181535.1|181575.5|181525.5|14
1721757060000|2024-07-23 17:51:00|181580.5|181530.5|181586.9|181536.9|181586.9|181536.9|181573.9|181523.9|22
1721757070000|2024-07-23 17:51:10|181587.6|181537.6|181574.5|181524.5|181588.2|181538.2|181571.8|181521.8|22
1721757080000|2024-07-23 17:51:20|181574.6|181524.6|181570.7|181520.7|181574.6|181524.6|181561.3|181511.3|22
1721757090000|2024-07-23 17:51:30|181571.3|181521.3|181573.8|181523.8|181575.7|181525.7|181569.6|181519.6|20
1721757100000|2024-07-23 17:51:40|181573.2|181523.2|181592.9|181542.9|181593.5|181543.5|181573.2|181523.2|11
1721757110000|2024-07-23 17:51:50|181593.1|181543.1|181619.4|181569.4|181620.3|181570.3|181592.6|181542.6|24
1721757120000|2024-07-23 17:52:00|181624.5|181574.5|181609|181559|181627.4|181577.4|181607.2|181557.2|27
1721757130000|2024-07-23 17:52:10|181608.3|181558.3|181613.1|181563.1|181613.1|181563.1|181604.5|181554.5|16
1721757140000|2024-07-23 17:52:20|181618.3|181568.3|181626.1|181576.1|181628.3|181578.3|181618.3|181568.3|28
1721757150000|2024-07-23 17:52:30|181631.4|181581.4|181631.8|181581.8|181632.7|181582.7|181627.8|181577.8|12
1721757160000|2024-07-23 17:52:40|181631.7|181581.7|181632.5|181582.5|181632.6|181582.6|181629.6|181579.6|10
1721757170000|2024-07-23 17:52:50|181632.2|181582.2|181634.2|181584.2|181634.3|181584.3|181630.8|181580.8|14
1721757180000|2024-07-23 17:53:00|181633.7|181583.7|181601.6|181551.6|181634.4|181584.4|181601.6|181551.6|17
1721757190000|2024-07-23 17:53:10|181600.5|181550.5|181608.4|181558.4|181608.4|181558.4|181598.3|181548.3|24
1721757200000|2024-07-23 17:53:20|181629.5|181579.5|181623.1|181573.1|181635.1|181585.1|181621.9|181571.9|19
1721757210000|2024-07-23 17:53:30|181623.5|181573.5|181606.1|181556.1|181624|181574|181605.1|181555.1|14
1721757220000|2024-07-23 17:53:40|181605.8|181555.8|181612.3|181562.3|181614.1|181564.1|181605.6|181555.6|25
1721757230000|2024-07-23 17:53:50|181612.2|181562.2|181604.7|181554.7|181612.6|181562.6|181602.4|181552.4|12
1721757240000|2024-07-23 17:54:00|181604.2|181554.2|181604.4|181554.4|181604.6|181554.6|181602.9|181552.9|11
1721757250000|2024-07-23 17:54:10|181605.5|181555.5|181607|181557|181625.5|181575.5|181605.5|181555.5|19
1721757260000|2024-07-23 17:54:20|181606.7|181556.7|181608.5|181558.5|181614.5|181564.5|181602.7|181552.7|14
1721757270000|2024-07-23 17:54:30|181608.3|181558.3|181611.4|181561.4|181615|181565|181608.3|181558.3|10
1721757280000|2024-07-23 17:54:40|181614.2|181564.2|181626.6|181576.6|181639.9|181589.9|181610.6|181560.6|22
1721757290000|2024-07-23 17:54:50|181617.4|181567.4|181614.7|181564.7|181617.4|181567.4|181614|181564|10
1721757300000|2024-07-23 17:55:00|181613.9|181563.9|181618|181568|181619.4|181569.4|181609.9|181559.9|15
1721757310000|2024-07-23 17:55:10|181617.6|181567.6|181618.8|181568.8|181619.1|181569.1|181617.6|181567.6|6
1721757320000|2024-07-23 17:55:20|181618.7|181568.7|181625.7|181575.7|181627.4|181577.4|181618.7|181568.7|10
1721757330000|2024-07-23 17:55:30|181624.7|181574.7|181623.4|181573.4|181626.3|181576.3|181622.8|181572.8|12
1721757340000|2024-07-23 17:55:40|181622.8|181572.8|181613|181563|181622.8|181572.8|181611.2|181561.2|14
1721757350000|2024-07-23 17:55:50|181612.5|181562.5|181576.8|181526.8|181612.5|181562.5|181572.2|181522.2|20
1721757360000|2024-07-23 17:56:00|181577.1|181527.1|181573.4|181523.4|181578.6|181528.6|181566.2|181516.2|29
1721757370000|2024-07-23 17:56:10|181573.5|181523.5|181575.2|181525.2|181575.4|181525.4|181568.9|181518.9|28
1721757380000|2024-07-23 17:56:20|181575.3|181525.3|181576.3|181526.3|181576.3|181526.3|181575.2|181525.2|10
1721757390000|2024-07-23 17:56:30|181575.8|181525.8|181581.1|181531.1|181581.5|181531.5|181571.4|181521.4|21
1721757400000|2024-07-23 17:56:40|181581.5|181531.5|181582.8|181532.8|181582.8|181532.8|181581.5|181531.5|5
1721757410000|2024-07-23 17:56:50|181583.9|181533.9|181584.4|181534.4|181584.4|181534.4|181583.1|181533.1|3
1721757420000|2024-07-23 17:57:00|181585.1|181535.1|181584.7|181534.7|181585.1|181535.1|181584|181534|6
1721757430000|2024-07-23 17:57:10|181584|181534|181583.8|181533.8|181584.5|181534.5|181583.4|181533.4|9
1721757440000|2024-07-23 17:57:20|181584.1|181534.1|181584.3|181534.3|181584.4|181534.4|181584.1|181534.1|3
1721757450000|2024-07-23 17:57:30|181585.1|181535.1|181606|181556|181611.3|181561.3|181585.1|181535.1|21
1721757460000|2024-07-23 17:57:40|181606.4|181556.4|181605.7|181555.7|181606.4|181556.4|181605.7|181555.7|7
1721757470000|2024-07-23 17:57:50|181606.3|181556.3|181605|181555|181606.3|181556.3|181599.6|181549.6|14
1721757480000|2024-07-23 17:58:00|181605.4|181555.4|181613.1|181563.1|181624|181574|181604.9|181554.9|22
1721757490000|2024-07-23 17:58:10|181613.4|181563.4|181614|181564|181616.1|181566.1|181611.9|181561.9|21
1721757500000|2024-07-23 17:58:20|181613.1|181563.1|181614.6|181564.6|181614.8|181564.8|181606.5|181556.5|24
1721757510000|2024-07-23 17:58:30|181615.7|181565.7|181609.7|181559.7|181615.7|181565.7|181609.7|181559.7|16
1721757520000|2024-07-23 17:58:40|181610.1|181560.1|181607.5|181557.5|181610.1|181560.1|181606.1|181556.1|15
1721757530000|2024-07-23 17:58:50|181607.8|181557.8|181601.7|181551.7|181608.1|181558.1|181597.9|181547.9|15
1721757540000|2024-07-23 17:59:00|181601.4|181551.4|181604.1|181554.1|181605.8|181555.8|181601|181551|19
1721757550000|2024-07-23 17:59:10|181603.8|181553.8|181605.4|181555.4|181606.3|181556.3|181603.7|181553.7|17
1721757560000|2024-07-23 17:59:20|181605.7|181555.7|181606.9|181556.9|181609.3|181559.3|181605.7|181555.7|16
1721757570000|2024-07-23 17:59:30|181607.1|181557.1|181607|181557|181607.5|181557.5|181606.9|181556.9|9
1721757580000|2024-07-23 17:59:40|181607.4|181557.4|181607|181557|181607.8|181557.8|181606.9|181556.9|6
1721757590000|2024-07-23 17:59:50|181607.3|181557.3|181606.4|181556.4|181607.3|181557.3|181605.5|181555.5|14
1721757600000|2024-07-23 18:00:00|181605.7|181555.7|181542.9|181492.9|181605.7|181555.7|181540.2|181490.2|27
1721757610000|2024-07-23 18:00:10|181543.1|181493.1|181545|181495|181545|181495|181543.1|181493.1|6
1721757620000|2024-07-23 18:00:20|181545.3|181495.3|181536.7|181486.7|181559.5|181509.5|181535.2|181485.2|16
1721757630000|2024-07-23 18:00:30|181537|181487|181528.1|181478.1|181537.8|181487.8|181528.1|181478.1|13
1721757640000|2024-07-23 18:00:40|181527.6|181477.6|181505.7|181455.7|181527.6|181477.6|181502.5|181452.5|18
1721757650000|2024-07-23 18:00:50|181505.6|181455.6|181465.4|181415.4|181505.6|181455.6|181465.4|181415.4|24
1721757660000|2024-07-23 18:01:00|181465.5|181415.5|181473|181423|181475.8|181425.8|181465.5|181415.5|30
1721757670000|2024-07-23 18:01:10|181473.1|181423.1|181470.8|181420.8|181473.7|181423.7|181470.8|181420.8|8
1721757680000|2024-07-23 18:01:20|181470.5|181420.5|181429.1|181379.1|181471.5|181421.5|181429.1|181379.1|26
1721757690000|2024-07-23 18:01:30|181429.2|181379.2|181401.3|181351.3|181430.4|181380.4|181401.1|181351.1|31
1721757700000|2024-07-23 18:01:40|181402.9|181352.9|181382.7|181332.7|181430.1|181380.1|181382.2|181332.2|31
1721757710000|2024-07-23 18:01:50|181383.1|181333.1|181379.2|181329.2|181383.1|181333.1|181379.2|181329.2|16
1721757720000|2024-07-23 18:02:00|181380|181330|181380|181330|181380.1|181330.1|181378.2|181328.2|11
1721757730000|2024-07-23 18:02:10|181380.1|181330.1|181371.3|181321.3|181380.1|181330.1|181371|181321|18
1721757740000|2024-07-23 18:02:20|181372.4|181322.4|181355.2|181305.2|181397.4|181347.4|181340.2|181290.2|31
1721757750000|2024-07-23 18:02:30|181349.1|181299.1|181357.2|181307.2|181357.3|181307.3|181344.6|181294.6|25
1721757760000|2024-07-23 18:02:40|181357.3|181307.3|181341|181291|181358.5|181308.5|181341|181291|22
1721757770000|2024-07-23 18:02:50|181341.5|181291.5|181369.3|181319.3|181372.8|181322.8|181341|181291|19
1721757780000|2024-07-23 18:03:00|181368.8|181318.8|181367|181317|181372.2|181322.2|181366.4|181316.4|26
1721757790000|2024-07-23 18:03:10|181366.4|181316.4|181338.1|181288.1|181367.2|181317.2|181335.4|181285.4|24
1721757800000|2024-07-23 18:03:20|181336.2|181286.2|181356.7|181306.7|181362|181312|181330.9|181280.9|31
1721757810000|2024-07-23 18:03:30|181357.5|181307.5|181351.1|181301.1|181357.6|181307.6|181351.1|181301.1|12
1721757820000|2024-07-23 18:03:40|181348.8|181298.8|181341.7|181291.7|181362.8|181312.8|181335.4|181285.4|19
1721757830000|2024-07-23 18:03:50|181342.1|181292.1|181345|181295|181349|181299|181341.1|181291.1|20
1721757840000|2024-07-23 18:04:00|181346.8|181296.8|181335.3|181285.3|181346.8|181296.8|181334.9|181284.9|24
1721757850000|2024-07-23 18:04:10|181335.9|181285.9|181334.5|181284.5|181336.7|181286.7|181334.2|181284.2|11
1721757860000|2024-07-23 18:04:20|181334.9|181284.9|181333.8|181283.8|181337.2|181287.2|181329.3|181279.3|14
1721757870000|2024-07-23 18:04:30|181333.9|181283.9|181339.1|181289.1|181339.5|181289.5|181333.9|181283.9|7
1721757880000|2024-07-23 18:04:40|181349.2|181299.2|181339.7|181289.7|181349.2|181299.2|181339.7|181289.7|8
1721757890000|2024-07-23 18:04:50|181341.2|181291.2|181334.6|181284.6|181341.2|181291.2|181334.4|181284.4|9
1721757900000|2024-07-23 18:05:00|181335.8|181285.8|181338|181288|181340.3|181290.3|181334.5|181284.5|12
1721757910000|2024-07-23 18:05:10|181338.5|181288.5|181312.2|181262.2|181341.9|181291.9|181311.7|181261.7|17
1721757920000|2024-07-23 18:05:20|181312.9|181262.9|181269.5|181219.5|181312.9|181262.9|181265.9|181215.9|19
1721757930000|2024-07-23 18:05:30|181270.2|181220.2|181261.9|181211.9|181271|181221|181261.6|181211.6|14
1721757940000|2024-07-23 18:05:40|181265.4|181215.4|181258.4|181208.4|181289.5|181239.5|181251.7|181201.7|31
1721757950000|2024-07-23 18:05:50|181257.2|181207.2|181252.2|181202.2|181257.3|181207.3|181249.5|181199.5|26
1721757960000|2024-07-23 18:06:00|181250.8|181200.8|181235.1|181185.1|181253.3|181203.3|181235.1|181185.1|19
1721757970000|2024-07-23 18:06:10|181235.9|181185.9|181255|181205|181255|181205|181235.3|181185.3|19
1721757980000|2024-07-23 18:06:20|181239.4|181189.4|181274|181149|181281.4|181200.3|181236.7|181146.7|22
1721757990000|2024-07-23 18:06:30|181274.2|181149.2|181281.7|181156.7|181289.5|181164.5|181274.2|181149.2|13
1721758000000|2024-07-23 18:06:40|181282|181157|181238.3|181188.3|181283.6|181198.4|181237.8|181154.8|22
1721758010000|2024-07-23 18:06:50|181237.9|181187.9|181233.7|181183.7|181238.5|181188.5|181233.7|181183.7|10
1721758020000|2024-07-23 18:07:00|181234.2|181184.2|181234.9|181184.9|181234.9|181184.9|181234.2|181184.2|2
1721758030000|2024-07-23 18:07:10|181235|181185|181234.9|181184.9|181235|181185|181234.9|181184.9|4
1721758040000|2024-07-23 18:07:20|181236.6|181186.6|181261.5|181211.5|181280.3|181230.3|181236.6|181186.6|13
1721758050000|2024-07-23 18:07:30|181263|181213|181269|181219|181269.2|181219.2|181263|181213|28
1721758060000|2024-07-23 18:07:40|181268|181218|181282.7|181232.7|181285.2|181235.2|181268|181218|5
1721758070000|2024-07-23 18:07:50|181283.2|181233.2|181267|181217|181283.2|181233.2|181267|181217|14
1721758080000|2024-07-23 18:08:00|181266.8|181216.8|181276.4|181226.4|181277.1|181227.1|181266.8|181216.8|12
1721758090000|2024-07-23 18:08:10|181250.1|181200.1|181260.3|181210.3|181260.3|181210.3|181249.9|181199.9|26
1721758100000|2024-07-23 18:08:20|181259.8|181209.8|181277.2|181227.2|181277.2|181227.2|181258|181208|12
1721758110000|2024-07-23 18:08:30|181276.2|181226.2|181249.2|181199.2|181276.2|181226.2|181244.8|181194.8|19
1721758120000|2024-07-23 18:08:40|181249.8|181199.8|181248.3|181198.3|181251.5|181201.5|181246.6|181196.6|14
1721758130000|2024-07-23 18:08:50|181249.2|181199.2|181261.1|181211.1|181261.1|181211.1|181249.2|181199.2|8
1721758140000|2024-07-23 18:09:00|181260.7|181210.7|181260.9|181210.9|181262.3|181212.3|181260.7|181210.7|10
1721758150000|2024-07-23 18:09:10|181261|181211|181260.7|181210.7|181261|181211|181260.1|181210.1|11
1721758160000|2024-07-23 18:09:20|181260.8|181210.8|181256.3|181206.3|181260.8|181210.8|181247.8|181197.8|14
1721758170000|2024-07-23 18:09:30|181257.4|181207.4|181260|181210|181260.7|181210.7|181256.9|181206.9|15
1721758180000|2024-07-23 18:09:40|181260.1|181210.1|181268.5|181218.5|181275.4|181225.4|181260.1|181210.1|8
1721758190000|2024-07-23 18:09:50|181267.7|181217.7|181262.5|181212.5|181267.7|181217.7|181261.2|181211.2|13
1721758200000|2024-07-23 18:10:00|181262.6|181212.6|181269.2|181219.2|181276.4|181226.4|181262.6|181212.6|24
1721758210000|2024-07-23 18:10:10|181268.8|181218.8|181272.3|181222.3|181272.9|181222.9|181268.8|181218.8|17
1721758220000|2024-07-23 18:10:20|181272.7|181222.7|181272.1|181222.1|181272.8|181222.8|181271|181221|6
1721758230000|2024-07-23 18:10:30|181271.7|181221.7|181262.8|181212.8|181271.7|181221.7|181260.7|181210.7|9
1721758240000|2024-07-23 18:10:40|181263.4|181213.4|181332.4|181282.4|181333.9|181283.9|181263.4|181213.4|18
1721758250000|2024-07-23 18:10:50|181331.5|181281.5|181330.7|181280.7|181331.5|181281.5|181330.6|181280.6|4
1721758260000|2024-07-23 18:11:00|181331.5|181281.5|181339.1|181289.1|181339.9|181289.9|181327.9|181277.9|11
1721758270000|2024-07-23 18:11:10|181339|181289|181350.8|181300.8|181361.5|181311.5|181339|181289|14
1721758280000|2024-07-23 18:11:20|181350.6|181300.6|181398.8|181273.8|181398.8|181302.9|181343.9|181273.8|8
1721758290000|2024-07-23 18:11:30|181397.9|181272.9|181380.7|181255.7|181404.5|181279.5|181380.1|181255.1|18
1721758300000|2024-07-23 18:11:40|181380.6|181255.6|181379.9|181254.9|181380.6|181255.6|181378.9|181253.9|4
1721758310000|2024-07-23 18:11:50|181379.7|181254.7|181378.7|181253.7|181382.3|181257.3|181378|181253|9
1721758320000|2024-07-23 18:12:00|181377.5|181252.5|181373.8|181248.8|181377.5|181252.5|181373.8|181248.8|4
1721758330000|2024-07-23 18:12:10|181372.8|181247.8|181303.6|181253.6|181372.8|181254.6|181303.6|181247.8|5
1721758340000|2024-07-23 18:12:20|181302.7|181252.7|181327|181277|181328.2|181278.2|181301.5|181251.5|29
1721758350000|2024-07-23 18:12:30|181327.5|181277.5|181327.6|181277.6|181329.5|181279.5|181320.8|181270.8|12
1721758360000|2024-07-23 18:12:40|181326.9|181276.9|181331.2|181281.2|181333|181283|181326.9|181276.9|12
1721758370000|2024-07-23 18:12:50|181332.8|181282.8|181333.1|181283.1|181333.7|181283.7|181331.5|181281.5|9
1721758380000|2024-07-23 18:13:00|181331.5|181281.5|181335.9|181285.9|181338.1|181288.1|181331.5|181281.5|9
1721758390000|2024-07-23 18:13:10|181335.8|181285.8|181373.9|181323.9|181374.6|181324.6|181335.8|181285.8|28
1721758400000|2024-07-23 18:13:20|181363.9|181313.9|181363|181313|181365.2|181315.2|181363|181313|6
1721758410000|2024-07-23 18:13:30|181362.6|181312.6|181363.3|181313.3|181363.3|181313.3|181359.2|181309.2|6
1721758420000|2024-07-23 18:13:40|181366.2|181316.2|181359|181309|181367|181317|181359|181309|8
1721758430000|2024-07-23 18:13:50|181358.6|181308.6|181358.6|181308.6|181358.6|181308.6|181358.6|181308.6|1
1721758440000|2024-07-23 18:14:00|181359.8|181309.8|181358.3|181308.3|181359.8|181309.8|181358.3|181308.3|2
1721758450000|2024-07-23 18:14:10|181358.5|181308.5|181358.5|181308.5|181358.5|181308.5|181358.5|181308.5|1
1721758460000|2024-07-23 18:14:20|181358.7|181308.7|181364.7|181314.7|181365.5|181315.5|181356.5|181306.5|11
1721758470000|2024-07-23 18:14:30|181365.2|181315.2|181366|181316|181366|181316|181365.2|181315.2|3
1721758480000|2024-07-23 18:14:40|181367.2|181317.2|181367.4|181317.4|181368.6|181318.6|181367.2|181317.2|4
1721758490000|2024-07-23 18:14:50|181367.7|181317.7|181369|181319|181369|181319|181366.6|181316.6|5
1721758500000|2024-07-23 18:15:00|181366.7|181316.7|181409.4|181359.4|181409.4|181359.4|181366.7|181316.7|18
1721758510000|2024-07-23 18:15:10|181409.8|181359.8|181428.8|181378.8|181465.5|181380.9|181409.8|181327.3|22
1721758520000|2024-07-23 18:15:20|181427.4|181377.4|181427.5|181377.5|181428|181378|181427.1|181377.1|8
1721758530000|2024-07-23 18:15:30|181427.3|181377.3|181424.1|181374.1|181427.3|181377.3|181409.4|181359.4|23
1721758540000|2024-07-23 18:15:40|181424.2|181374.2|181414.3|181364.3|181424.2|181374.2|181407.8|181357.8|16
1721758550000|2024-07-23 18:15:50|181412.3|181362.3|181418|181368|181418.9|181368.9|181412.3|181362.3|7
1721758560000|2024-07-23 18:16:00|181412.4|181362.4|181504.6|181379.6|181504.6|181415.9|181410.4|181355.9|17
1721758570000|2024-07-23 18:16:10|181503.5|181378.5|181461|181411|181503.5|181412|181460.5|181375.4|9
1721758580000|2024-07-23 18:16:20|181462.5|181412.5|181460.6|181410.6|181462.5|181412.5|181460.6|181410.6|7
1721758590000|2024-07-23 18:16:30|181462|181412|181461.3|181411.3|181462|181412|181460.7|181410.7|3
1721758600000|2024-07-23 18:16:40|181461.4|181411.4|181461.4|181411.4|181461.4|181411.4|181461.4|181411.4|1
1721758610000|2024-07-23 18:16:50|181463.4|181413.4|181450.6|181400.6|181464.6|181414.6|181449.9|181399.9|15
1721758620000|2024-07-23 18:17:00|181448.1|181398.1|181404|181354|181479|181398.1|181404|181339.8|22
1721758630000|2024-07-23 18:17:10|181402.8|181352.8|181439.5|181314.5|181439.9|181352.8|181399.4|181314.5|9
1721758640000|2024-07-23 18:17:20|181441.2|181316.2|181400.7|181350.7|181443.5|181355.7|181400.7|181314.3|11
1721758650000|2024-07-23 18:17:30|181402|181352|181403.9|181353.9|181403.9|181353.9|181401.1|181351.1|6
1721758660000|2024-07-23 18:17:40|181403|181353|181429.1|181379.1|181430.8|181380.8|181400.5|181350.5|10
1721758670000|2024-07-23 18:17:50|181466.9|181341.9|181454.5|181329.5|181466.9|181371.9|181420.4|181328.7|17
1721758680000|2024-07-23 18:18:00|181455.5|181330.5|181458.8|181333.8|181460.4|181335.4|181455.5|181330.5|13
1721758690000|2024-07-23 18:18:10|181460|181335|181492|181367|181499.1|181377.4|181424|181335|14
1721758700000|2024-07-23 18:18:20|181493.2|181368.2|181498.4|181373.4|181499.6|181374.6|181492|181367|29
1721758710000|2024-07-23 18:18:30|181497.4|181372.4|181496.7|181371.7|181498|181373|181496.7|181371.7|8
1721758720000|2024-07-23 18:18:40|181496.9|181371.9|181495.4|181370.4|181497|181372|181495.3|181370.3|7
1721758730000|2024-07-23 18:18:50|181494.3|181369.3|181495.9|181370.9|181497.6|181372.6|181493.6|181368.6|10
1721758740000|2024-07-23 18:19:00|181495.5|181370.5|181495.2|181370.2|181497.3|181372.3|181495.2|181370.2|9
1721758750000|2024-07-23 18:19:10|181494|181369|181447.8|181397.8|181494|181400.9|181447.8|181353.8|14
1721758760000|2024-07-23 18:19:20|181447.2|181397.2|181432.4|181382.4|181447.2|181397.2|181429.9|181379.9|10
1721758770000|2024-07-23 18:19:30|181430.7|181380.7|181428.9|181378.9|181430.9|181380.9|181428.9|181378.9|8
1721758780000|2024-07-23 18:19:40|181428.4|181378.4|181433.6|181383.6|181434.3|181384.3|181428.3|181378.3|11
1721758790000|2024-07-23 18:19:50|181432.3|181382.3|181431.1|181381.1|181436.2|181386.2|181428.6|181378.6|15
1721758800000|2024-07-23 18:20:00|181430.2|181380.2|181433.7|181383.7|181433.7|181383.7|181430.2|181380.2|5
1721758810000|2024-07-23 18:20:10|181431.7|181381.7|181433.5|181383.5|181433.7|181383.7|181431.7|181381.7|5
1721758820000|2024-07-23 18:20:20|181431.4|181381.4|181431.8|181381.8|181431.8|181381.8|181431.4|181381.4|2
1721758830000|2024-07-23 18:20:30|181430.9|181380.9|181435.9|181385.9|181437.9|181387.9|181429.2|181379.2|8
1721758840000|2024-07-23 18:20:40|181433.8|181383.8|181435.4|181385.4|181437.5|181387.5|181433.8|181383.8|8
1721758850000|2024-07-23 18:20:50|181437.5|181387.5|181436.8|181386.8|181440.4|181390.4|181436.8|181386.8|7
1721758860000|2024-07-23 18:21:00|181436.5|181386.5|181437.7|181387.7|181437.7|181387.7|181436|181386|3
1721758870000|2024-07-23 18:21:10|181436|181386|181437.7|181387.7|181439.7|181389.7|181436|181386|14
1721758880000|2024-07-23 18:21:20|181439.7|181389.7|181440.2|181390.2|181440.6|181390.6|181439.4|181389.4|6
1721758890000|2024-07-23 18:21:30|181439.3|181389.3|181434.7|181384.7|181440.2|181390.2|181433.6|181383.6|9
1721758900000|2024-07-23 18:21:40|181435.5|181385.5|181434.6|181384.6|181437.3|181387.3|181432.3|181382.3|21
1721758910000|2024-07-23 18:21:50|181436.8|181386.8|181437.4|181387.4|181438.5|181388.5|181434.5|181384.5|23
1721758920000|2024-07-23 18:22:00|181438.2|181388.2|181434.9|181384.9|181438.2|181388.2|181432|181382|23
1721758930000|2024-07-23 18:22:10|181432.3|181382.3|181446.9|181396.9|181448.5|181398.5|181432.3|181382.3|17
1721758940000|2024-07-23 18:22:20|181445.9|181395.9|181448.1|181398.1|181448.1|181398.1|181443.3|181393.3|13
1721758950000|2024-07-23 18:22:30|181447.2|181397.2|181416.7|181366.7|181447.2|181397.2|181401.4|181351.4|21
1721758960000|2024-07-23 18:22:40|181413.9|181363.9|181439.5|181389.5|181439.5|181389.5|181413.4|181363.4|20
1721758970000|2024-07-23 18:22:50|181441|181391|181442|181392|181442|181392|181441|181391|3
1721758980000|2024-07-23 18:23:00|181442.5|181392.5|181439.5|181389.5|181445.1|181395.1|181439.5|181389.5|9
1721758990000|2024-07-23 18:23:10|181439|181389|181462.8|181412.8|181462.8|181412.8|181439|181389|8
1721759000000|2024-07-23 18:23:20|181464|181414|181467.9|181417.9|181467.9|181417.9|181462.4|181412.4|10
1721759010000|2024-07-23 18:23:30|181467.2|181417.2|181466.9|181416.9|181467.2|181417.2|181466.4|181416.4|3
1721759020000|2024-07-23 18:23:40|181467.2|181417.2|181467.3|181417.3|181467.4|181417.4|181466.7|181416.7|4
1721759030000|2024-07-23 18:23:50|181467.7|181417.7|181472.1|181422.1|181472.1|181422.1|181467.3|181417.3|9
1721759040000|2024-07-23 18:24:00|181472.4|181422.4|181467.1|181417.1|181478.4|181428.4|181438.7|181388.7|26
1721759050000|2024-07-23 18:24:10|181466.4|181416.4|181452.6|181402.6|181467|181417|181447.2|181397.2|9
1721759060000|2024-07-23 18:24:20|181448.4|181398.4|181429.4|181379.4|181449.7|181399.7|181427.5|181377.5|14
1721759070000|2024-07-23 18:24:30|181429|181379|181431.1|181381.1|181431.1|181381.1|181429|181379|6
1721759080000|2024-07-23 18:24:40|181429.6|181379.6|181429.6|181379.6|181430.1|181380.1|181429|181379|4
1721759090000|2024-07-23 18:24:50|181428.9|181378.9|181432.1|181382.1|181432.1|181382.1|181428.8|181378.8|9
1721759100000|2024-07-23 18:25:00|181431.7|181381.7|181431.7|181381.7|181431.7|181381.7|181431.7|181381.7|1
1721759110000|2024-07-23 18:25:10|181431.8|181381.8|181434.2|181384.2|181436.6|181386.6|181431.8|181381.8|16
1721759120000|2024-07-23 18:25:20|181434.3|181384.3|181429.4|181379.4|181434.6|181384.6|181428.2|181378.2|10
1721759130000|2024-07-23 18:25:30|181429.9|181379.9|181431.1|181381.1|181431.1|181381.1|181429.9|181379.9|3
1721759140000|2024-07-23 18:25:40|181431.6|181381.6|181443.2|181393.2|181445.1|181395.1|181431.6|181381.6|17
1721759150000|2024-07-23 18:25:50|181444.6|181394.6|181506.3|181381.3|181509.1|181411.1|181444.6|181378.4|16
1721759160000|2024-07-23 18:26:00|181505.8|181380.8|181504.7|181379.7|181505.8|181380.8|181504.2|181379.2|6
1721759170000|2024-07-23 18:26:10|181505.3|181380.3|181542.1|181417.1|181542.7|181417.7|181505.3|181380.3|25
1721759180000|2024-07-23 18:26:20|181543.3|181418.3|181508.1|181458.1|181549|181468.3|181508.1|181418.1|17
1721759190000|2024-07-23 18:26:30|181507.3|181457.3|181507.2|181457.2|181507.7|181457.7|181506.5|181456.5|7
1721759200000|2024-07-23 18:26:40|181507.7|181457.7|181507.5|181457.5|181508.1|181458.1|181504.8|181454.8|7
1721759210000|2024-07-23 18:26:50|181507.9|181457.9|181507.4|181457.4|181514.3|181464.3|181507.1|181457.1|27
1721759220000|2024-07-23 18:27:00|181506.6|181456.6|181506.6|181456.6|181509.2|181459.2|181506.6|181456.6|16
1721759230000|2024-07-23 18:27:10|181508.3|181458.3|181499.7|181449.7|181508.3|181458.3|181499.6|181449.6|12
1721759240000|2024-07-23 18:27:20|181498.2|181448.2|181498.3|181448.3|181499.4|181449.4|181497|181447|18
1721759250000|2024-07-23 18:27:30|181499.1|181449.1|181494.9|181444.9|181499.1|181449.1|181494.7|181444.7|11
1721759260000|2024-07-23 18:27:40|181496.8|181446.8|181494.9|181444.9|181496.8|181446.8|181494.9|181444.9|2
1721759270000|2024-07-23 18:27:50|181493.9|181443.9|181492.7|181442.7|181493.9|181443.9|181491.9|181441.9|4
1721759280000|2024-07-23 18:28:00|181492.9|181442.9|181466.4|181416.4|181492.9|181442.9|181465.2|181415.2|8
1721759290000|2024-07-23 18:28:10|181464.5|181414.5|181466.1|181416.1|181468|181418|181464.5|181414.5|7
1721759300000|2024-07-23 18:28:20|181467.8|181417.8|181466.4|181416.4|181467.8|181417.8|181465.6|181415.6|8
1721759310000|2024-07-23 18:28:30|181468.2|181418.2|181468.8|181418.8|181469.4|181419.4|181467.8|181417.8|8
1721759320000|2024-07-23 18:28:40|181468.1|181418.1|181437.8|181387.8|181468.1|181418.1|181437.8|181387.8|11
1721759330000|2024-07-23 18:28:50|181438.5|181388.5|181440|181390|181440|181390|181438.3|181388.3|5
1721759340000|2024-07-23 18:29:00|181440.6|181390.6|181455.8|181405.8|181455.9|181405.9|181439.8|181389.8|11
1721759350000|2024-07-23 18:29:10|181450.6|181400.6|181436|181386|181451.4|181401.4|181436|181386|13
1721759360000|2024-07-23 18:29:20|181437.1|181387.1|181433.2|181383.2|181437.2|181387.2|181433.2|181383.2|8
1721759370000|2024-07-23 18:29:30|181432.7|181382.7|181411.4|181361.4|181432.7|181382.7|181396.1|181346.1|30
1721759380000|2024-07-23 18:29:40|181411|181361|181415.1|181365.1|181416.9|181366.9|181409.9|181359.9|13
1721759390000|2024-07-23 18:29:50|181416.7|181366.7|181438.7|181313.7|181441.4|181366.7|181413.9|181313.7|7
1721759400000|2024-07-23 18:30:00|181438.6|181313.6|181388.2|181338.2|181438.6|181352.8|181388.2|181313.6|10
1721759410000|2024-07-23 18:30:10|181387.7|181337.7|181384.5|181334.5|181390.9|181340.9|181384.5|181334.5|20
1721759420000|2024-07-23 18:30:20|181384.8|181334.8|181384.5|181334.5|181384.8|181334.8|181384.5|181334.5|6
1721759430000|2024-07-23 18:30:30|181384.8|181334.8|181415.5|181365.5|181417.2|181367.2|181384.5|181334.5|17
1721759440000|2024-07-23 18:30:40|181414.5|181364.5|181414.2|181364.2|181415.5|181365.5|181411.6|181361.6|24
1721759450000|2024-07-23 18:30:50|181414.3|181364.3|181416.7|181366.7|181417.2|181367.2|181414.3|181364.3|13
1721759460000|2024-07-23 18:31:00|181414.5|181364.5|181411|181361|181415.8|181365.8|181403.1|181353.1|30
1721759470000|2024-07-23 18:31:10|181412.8|181362.8|181403.8|181353.8|181415.8|181365.8|181401.7|181351.7|19
1721759480000|2024-07-23 18:31:20|181404.6|181354.6|181403.4|181353.4|181405.3|181355.3|181403.4|181353.4|5
1721759490000|2024-07-23 18:31:30|181402.5|181352.5|181402.5|181352.5|181404.6|181354.6|181402.5|181352.5|8
1721759500000|2024-07-23 18:31:40|181404.1|181354.1|181403.4|181353.4|181413.9|181363.9|181402.5|181352.5|12
1721759510000|2024-07-23 18:31:50|181404.5|181354.5|181415|181365|181415.6|181365.6|181403.4|181353.4|8
1721759520000|2024-07-23 18:32:00|181415.7|181365.7|181414.9|181364.9|181422.2|181372.2|181414|181364|28
1721759530000|2024-07-23 18:32:10|181415.2|181365.2|181417.7|181367.7|181421.6|181371.6|181413.7|181363.7|20
1721759540000|2024-07-23 18:32:20|181419.1|181369.1|181398.2|181348.2|181419.1|181369.1|181395.8|181345.8|26
1721759550000|2024-07-23 18:32:30|181397.8|181347.8|181398.9|181348.9|181399.8|181349.8|181396.9|181346.9|25
1721759560000|2024-07-23 18:32:40|181399|181349|181399.3|181349.3|181400.4|181350.4|181396.4|181346.4|11
1721759570000|2024-07-23 18:32:50|181399|181349|181399.6|181349.6|181401.9|181351.9|181399|181349|5
1721759580000|2024-07-23 18:33:00|181400.4|181350.4|181403.3|181353.3|181403.3|181353.3|181399.6|181349.6|6
1721759590000|2024-07-23 18:33:10|181399.6|181349.6|181400.8|181350.8|181401|181351|181397.3|181347.3|6
1721759600000|2024-07-23 18:33:20|181400.6|181350.6|181401|181351|181401.8|181351.8|181398.1|181348.1|9
1721759610000|2024-07-23 18:33:30|181403.2|181353.2|181403.9|181353.9|181406.3|181356.3|181401.6|181351.6|27
1721759620000|2024-07-23 18:33:40|181403.3|181353.3|181400.8|181350.8|181406.9|181356.9|181398.7|181348.7|19
1721759630000|2024-07-23 18:33:50|181398.7|181348.7|181400.3|181350.3|181401.2|181351.2|181396.1|181346.1|11
1721759640000|2024-07-23 18:34:00|181401.1|181351.1|181401.4|181351.4|181401.8|181351.8|181398.1|181348.1|14
1721759650000|2024-07-23 18:34:10|181399.4|181349.4|181402.8|181352.8|181406.1|181356.1|181399.2|181349.2|14
1721759660000|2024-07-23 18:34:20|181406.1|181356.1|181401.4|181351.4|181406.1|181356.1|181397.2|181347.2|15
1721759670000|2024-07-23 18:34:30|181401.3|181351.3|181386.2|181336.2|181402|181352|181384.7|181334.7|23
1721759680000|2024-07-23 18:34:40|181386.7|181336.7|181394.5|181344.5|181394.5|181344.5|181386.7|181336.7|10
1721759690000|2024-07-23 18:34:50|181392.9|181342.9|181405.7|181355.7|181405.7|181355.7|181392.9|181342.9|12
1721759700000|2024-07-23 18:35:00|181405.4|181355.4|181397.5|181347.5|181405.4|181355.4|181396.4|181346.4|27
1721759710000|2024-07-23 18:35:10|181396.9|181346.9|181393|181343|181399.3|181349.3|181392.2|181342.2|19
1721759720000|2024-07-23 18:35:20|181390.6|181340.6|181371.3|181321.3|181395.7|181345.7|181371.3|181321.3|20
1721759730000|2024-07-23 18:35:30|181372.7|181322.7|181398.8|181273.8|181398.8|181323.2|181370.4|181269|11
1721759740000|2024-07-23 18:35:40|181361.5|181311.5|181362.3|181312.3|181362.3|181312.3|181359.3|181309.3|8
1721759750000|2024-07-23 18:35:50|181363.1|181313.1|181360.4|181310.4|181363.1|181313.1|181360.4|181310.4|4
1721759760000|2024-07-23 18:36:00|181359.6|181309.6|181353.6|181303.6|181360.4|181310.4|181350.8|181300.8|13
1721759770000|2024-07-23 18:36:10|181355|181305|181344|181294|181356.5|181306.5|181341.9|181291.9|14
1721759780000|2024-07-23 18:36:20|181341.7|181291.7|181341.7|181291.7|181341.7|181291.7|181341.7|181291.7|1
1721759790000|2024-07-23 18:36:30|181342.4|181292.4|181342.4|181292.4|181342.4|181292.4|181342.4|181292.4|1
1721759800000|2024-07-23 18:36:40|181341.8|181291.8|181333.7|181283.7|181341.8|181291.8|181332.7|181282.7|12
1721759810000|2024-07-23 18:36:50|181334.5|181284.5|181334.7|181284.7|181334.7|181284.7|181334.5|181284.5|2
1721759820000|2024-07-23 18:37:00|181334.2|181284.2|181337.1|181287.1|181337.1|181287.1|181333.9|181283.9|7
1721759830000|2024-07-23 18:37:10|181336.3|181286.3|181333.5|181283.5|181336.3|181286.3|181332.1|181282.1|8
1721759840000|2024-07-23 18:37:20|181335.1|181285.1|181335.1|181285.1|181335.1|181285.1|181335.1|181285.1|1
1721759850000|2024-07-23 18:37:30|181334.4|181284.4|181316.1|181266.1|181334.4|181284.4|181308.9|181258.9|13
1721759860000|2024-07-23 18:37:40|181317.2|181267.2|181347.1|181297.1|181352.5|181302.5|181317.2|181267.2|22
1721759870000|2024-07-23 18:37:50|181345.6|181295.6|181347.4|181297.4|181347.4|181297.4|181343.8|181293.8|8
1721759880000|2024-07-23 18:38:00|181345.8|181295.8|181345.3|181295.3|181347.4|181297.4|181344|181294|7
1721759890000|2024-07-23 18:38:10|181347.2|181297.2|181344.3|181294.3|181347.2|181297.2|181344.1|181294.1|5
1721759900000|2024-07-23 18:38:20|181345.6|181295.6|181343.3|181293.3|181345.8|181295.8|181343.3|181293.3|10
1721759910000|2024-07-23 18:38:30|181344.5|181294.5|181343.3|181293.3|181344.5|181294.5|181343.3|181293.3|10
1721759920000|2024-07-23 18:38:40|181341.8|181291.8|181377.5|181252.5|181380.7|181293.6|181341.8|181252.5|9
1721759930000|2024-07-23 18:38:50|181379.9|181254.9|181353.8|181303.8|181379.9|181303.8|181344.3|181254.9|6
1721759940000|2024-07-23 18:39:00|181354.4|181304.4|181363.7|181313.7|181365.4|181315.4|181354.4|181304.4|9
1721759950000|2024-07-23 18:39:10|181363.2|181313.2|181358.6|181308.6|181363.2|181313.2|181357.9|181307.9|12
1721759960000|2024-07-23 18:39:20|181358|181308|181365.8|181315.8|181365.8|181315.8|181358|181308|11
1721759970000|2024-07-23 18:39:30|181365|181315|181363.3|181313.3|181365|181315|181362.7|181312.7|17
1721759980000|2024-07-23 18:39:40|181363|181313|181363.6|181313.6|181363.8|181313.8|181362.3|181312.3|17
1721759990000|2024-07-23 18:39:50|181362.9|181312.9|181367.4|181317.4|181371.4|181321.4|181361.4|181311.4|20
1721760000000|2024-07-23 18:40:00|181367.2|181317.2|181357.2|181307.2|181371.5|181321.5|181349.6|181299.6|25
1721760010000|2024-07-23 18:40:10|181357.9|181307.9|181357.8|181307.8|181357.9|181307.9|181357.8|181307.8|2
1721760020000|2024-07-23 18:40:20|181357.6|181307.6|181335|181285|181357.6|181307.6|181333.3|181283.3|22
1721760030000|2024-07-23 18:40:30|181335.9|181285.9|181333.3|181283.3|181335.9|181285.9|181332.7|181282.7|6
1721760040000|2024-07-23 18:40:40|181333.1|181283.1|181331.9|181281.9|181333.1|181283.1|181331.9|181281.9|3
1721760050000|2024-07-23 18:40:50|181331.3|181281.3|181331.3|181281.3|181331.3|181281.3|181331.3|181281.3|1
1721760060000|2024-07-23 18:41:00|181331.2|181281.2|181331.1|181281.1|181333.7|181283.7|181330.3|181280.3|6
1721760070000|2024-07-23 18:41:10|181330.8|181280.8|181331|181281|181331.8|181281.8|181330.8|181280.8|4
1721760090000|2024-07-23 18:41:30|181330.9|181280.9|181330.9|181280.9|181330.9|181280.9|181330.9|181280.9|1
1721760100000|2024-07-23 18:41:40|181331.1|181281.1|181330.9|181280.9|181335.8|181285.8|181330.9|181280.9|8
1721760110000|2024-07-23 18:41:50|181331.9|181281.9|181329.7|181279.7|181331.9|181281.9|181329.3|181279.3|5
1721760120000|2024-07-23 18:42:00|181328.6|181278.6|181329.9|181279.9|181330.9|181280.9|181328.6|181278.6|6
1721760130000|2024-07-23 18:42:10|181330|181280|181329.7|181279.7|181330.4|181280.4|181328.8|181278.8|10
1721760140000|2024-07-23 18:42:20|181329.9|181279.9|181329.7|181279.7|181330.2|181280.2|181329.7|181279.7|3
1721760150000|2024-07-23 18:42:30|181329.2|181279.2|181327.7|181277.7|181329.8|181279.8|181326.2|181276.2|9
1721760160000|2024-07-23 18:42:40|181327.5|181277.5|181333.2|181283.2|181335.1|181285.1|181327.5|181277.5|15
1721760170000|2024-07-23 18:42:50|181333|181283|181319.2|181269.2|181336.3|181286.3|181308.7|181258.7|17
1721760180000|2024-07-23 18:43:00|181318.3|181268.3|181302.4|181252.4|181318.3|181268.3|181302.4|181252.4|12
1721760190000|2024-07-23 18:43:10|181303.4|181253.4|181343.5|181218.5|181343.5|181260.7|181303.4|181218.5|17
1721760200000|2024-07-23 18:43:20|181344.2|181219.2|181345.4|181220.4|181345.4|181220.4|181344.2|181219.2|2
1721760210000|2024-07-23 18:43:30|181343.9|181218.9|181347.9|181222.9|181348.2|181223.2|181342.5|181217.5|7
1721760220000|2024-07-23 18:43:40|181348.7|181223.7|181324.9|181274.9|181360.3|181275.2|181321.1|181222.3|19
1721760230000|2024-07-23 18:43:50|181324|181274|181323.4|181273.4|181325.5|181275.5|181322.1|181272.1|24
1721760240000|2024-07-23 18:44:00|181307.8|181257.8|181312.1|181262.1|181313|181263|181306.4|181256.4|18
1721760250000|2024-07-23 18:44:10|181314.1|181264.1|181322.9|181272.9|181329.8|181279.8|181314.1|181264.1|28
1721760260000|2024-07-23 18:44:20|181323.7|181273.7|181305.6|181255.6|181324.1|181274.1|181303.6|181253.6|17
1721760270000|2024-07-23 18:44:30|181306.1|181256.1|181321.6|181271.6|181322.4|181272.4|181306.1|181256.1|11
1721760280000|2024-07-23 18:44:40|181322.4|181272.4|181326.9|181276.9|181328.3|181278.3|181322.4|181272.4|14
1721760290000|2024-07-23 18:44:50|181325.9|181275.9|181332.3|181282.3|181333.2|181283.2|181322|181272|21
1721760300000|2024-07-23 18:45:00|181332.5|181282.5|181333.8|181283.8|181336.1|181286.1|181332|181282|9
1721760310000|2024-07-23 18:45:10|181332.7|181282.7|181324.7|181274.7|181332.7|181282.7|181324.6|181274.6|6
1721760320000|2024-07-23 18:45:20|181324.2|181274.2|181338.8|181288.8|181339.3|181289.3|181324.2|181274.2|9
1721760330000|2024-07-23 18:45:30|181338|181288|181348|181298|181348|181298|181337.9|181287.9|11
1721760340000|2024-07-23 18:45:40|181358.1|181308.1|181366.8|181316.8|181366.8|181316.8|181358.1|181308.1|16
1721760350000|2024-07-23 18:45:50|181365.4|181315.4|181364.3|181314.3|181365.4|181315.4|181363.9|181313.9|5
1721760360000|2024-07-23 18:46:00|181363.5|181313.5|181361.1|181311.1|181364.5|181314.5|181355.1|181305.1|16
1721760370000|2024-07-23 18:46:10|181360.8|181310.8|181327.5|181277.5|181363.4|181313.4|181326.8|181276.8|12
1721760380000|2024-07-23 18:46:20|181329.2|181279.2|181332.1|181282.1|181332.1|181282.1|181329.2|181279.2|4
1721760390000|2024-07-23 18:46:30|181331.8|181281.8|181392|181342|181392|181342|181331.8|181281.8|13
1721760400000|2024-07-23 18:46:40|181392.7|181342.7|181370.2|181320.2|181393.7|181343.7|181368.7|181318.7|12
1721760410000|2024-07-23 18:46:50|181370.8|181320.8|181373.1|181323.1|181384|181334|181370.8|181320.8|14
1721760420000|2024-07-23 18:47:00|181372|181322|181365.6|181315.6|181372|181322|181360.4|181310.4|18
1721760430000|2024-07-23 18:47:10|181366.5|181316.5|181374.1|181324.1|181374.9|181324.9|181361.5|181311.5|15
1721760440000|2024-07-23 18:47:20|181373.6|181323.6|181380.1|181330.1|181380.1|181330.1|181373.6|181323.6|5
1721760450000|2024-07-23 18:47:30|181379.5|181329.5|181379.5|181329.5|181379.5|181329.5|181378|181328|7
1721760460000|2024-07-23 18:47:40|181381.4|181331.4|181366.3|181316.3|181381.4|181331.4|181364.7|181314.7|23
1721760470000|2024-07-23 18:47:50|181369.8|181319.8|181382.1|181332.1|181383.2|181333.2|181365.4|181315.4|23
1721760480000|2024-07-23 18:48:00|181381.4|181331.4|181394.3|181344.3|181395.1|181345.1|181381.3|181331.3|7
1721760490000|2024-07-23 18:48:10|181395.4|181345.4|181395.6|181345.6|181395.6|181345.6|181395.4|181345.4|2
1721760500000|2024-07-23 18:48:20|181394.7|181344.7|181369.7|181319.7|181394.7|181344.7|181369.1|181319.1|8
1721760510000|2024-07-23 18:48:30|181369.1|181319.1|181368|181318|181369.1|181319.1|181368|181318|3
1721760520000|2024-07-23 18:48:40|181367.4|181317.4|181365.5|181315.5|181368.7|181318.7|181363.6|181313.6|12
1721760530000|2024-07-23 18:48:50|181365|181315|181362.8|181312.8|181365|181315|181362.8|181312.8|8
1721760540000|2024-07-23 18:49:00|181363.9|181313.9|181368.2|181318.2|181368.8|181318.8|181362.9|181312.9|18
1721760550000|2024-07-23 18:49:10|181367.7|181317.7|181366.5|181316.5|181369.9|181319.9|181366.5|181316.5|5
1721760560000|2024-07-23 18:49:20|181365.7|181315.7|181365|181315|181365.7|181315.7|181365|181315|2
1721760570000|2024-07-23 18:49:30|181365.4|181315.4|181365.5|181315.5|181366.7|181316.7|181365.4|181315.4|5
1721760580000|2024-07-23 18:49:40|181365.7|181315.7|181365.2|181315.2|181365.7|181315.7|181365.2|181315.2|2
1721760590000|2024-07-23 18:49:50|181364.9|181314.9|181364|181314|181365.6|181315.6|181364|181314|4
1721760600000|2024-07-23 18:50:00|181364.5|181314.5|181364.7|181314.7|181366.1|181316.1|181364.5|181314.5|3
1721760610000|2024-07-23 18:50:10|181363.8|181313.8|181364.6|181314.6|181364.6|181314.6|181363.8|181313.8|2
1721760620000|2024-07-23 18:50:20|181363.4|181313.4|181364.4|181314.4|181364.4|181314.4|181362.9|181312.9|7
1721760630000|2024-07-23 18:50:30|181364.8|181314.8|181385.7|181335.7|181387|181337|181364.8|181314.8|8
1721760640000|2024-07-23 18:50:40|181385.4|181335.4|181368.3|181318.3|181385.4|181335.4|181365.7|181315.7|18
1721760650000|2024-07-23 18:50:50|181367.3|181317.3|181361.2|181311.2|181368.2|181318.2|181361.1|181311.1|11
1721760660000|2024-07-23 18:51:00|181357.8|181307.8|181366.7|181316.7|181370.3|181320.3|181357.8|181307.8|27
1721760670000|2024-07-23 18:51:10|181367.6|181317.6|181390.8|181340.8|181393.1|181343.1|181366|181316|29
1721760680000|2024-07-23 18:51:20|181389.3|181339.3|181391.8|181341.8|181391.8|181341.8|181389.3|181339.3|8
1721760690000|2024-07-23 18:51:30|181392.9|181342.9|181397.6|181347.6|181400.9|181350.9|181391.8|181341.8|10
1721760700000|2024-07-23 18:51:40|181396|181346|181386|181336|181396|181346|181376.8|181326.8|13
1721760710000|2024-07-23 18:51:50|181385.5|181335.5|181386.2|181336.2|181386.9|181336.9|181385.5|181335.5|8
1721760720000|2024-07-23 18:52:00|181384.3|181334.3|181388.7|181338.7|181389.4|181339.4|181384.3|181334.3|15
1721760730000|2024-07-23 18:52:10|181388.3|181338.3|181387|181337|181388.3|181338.3|181387|181337|8
1721760740000|2024-07-23 18:52:20|181387.9|181337.9|181390.9|181340.9|181394.7|181344.7|181387.9|181337.9|15
1721760750000|2024-07-23 18:52:30|181391.9|181341.9|181391.7|181341.7|181393.8|181343.8|181386.8|181336.8|15
1721760760000|2024-07-23 18:52:40|181391.1|181341.1|181393.1|181343.1|181393.8|181343.8|181387.8|181337.8|28
1721760770000|2024-07-23 18:52:50|181393.6|181343.6|181382.6|181332.6|181393.6|181343.6|181379.4|181329.4|30
1721760780000|2024-07-23 18:53:00|181382.2|181332.2|181369.3|181319.3|181382.2|181332.2|181365.1|181315.1|22
1721760790000|2024-07-23 18:53:10|181368.6|181318.6|181379.1|181329.1|181384.4|181334.4|181367.3|181317.3|23
1721760800000|2024-07-23 18:53:20|181378.5|181328.5|181378.7|181328.7|181380.1|181330.1|181377.6|181327.6|7
1721760810000|2024-07-23 18:53:30|181379|181329|181380|181330|181380|181330|181379|181329|2
1721760820000|2024-07-23 18:53:40|181380.1|181330.1|181378.9|181328.9|181381.7|181331.7|181377.4|181327.4|18
1721760830000|2024-07-23 18:53:50|181379.8|181329.8|181380.6|181330.6|181385.8|181335.8|181377.3|181327.3|10
1721760840000|2024-07-23 18:54:00|181381.2|181331.2|181380.8|181330.8|181381.2|181331.2|181378.9|181328.9|4
1721760850000|2024-07-23 18:54:10|181380.3|181330.3|181372.4|181322.4|181380.3|181330.3|181371.1|181321.1|7
1721760860000|2024-07-23 18:54:20|181373.2|181323.2|181373.9|181323.9|181375.4|181325.4|181372.7|181322.7|18
1721760870000|2024-07-23 18:54:30|181374.4|181324.4|181373.8|181323.8|181375|181325|181372.9|181322.9|17
1721760880000|2024-07-23 18:54:40|181373.5|181323.5|181373.5|181323.5|181373.5|181323.5|181373.5|181323.5|1
1721760890000|2024-07-23 18:54:50|181372.2|181322.2|181342.2|181292.2|181372.2|181322.2|181342.2|181292.2|12
1721760900000|2024-07-23 18:55:00|181341.6|181291.6|181342.6|181292.6|181343|181293|181340.9|181290.9|15
1721760910000|2024-07-23 18:55:10|181340.5|181290.5|181340|181290|181342|181292|181338.7|181288.7|6
1721760920000|2024-07-23 18:55:20|181341.9|181291.9|181342.2|181292.2|181342.2|181292.2|181340.6|181290.6|4
1721760930000|2024-07-23 18:55:30|181340.4|181290.4|181341|181291|181341.7|181291.7|181337.1|181287.1|11
1721760940000|2024-07-23 18:55:40|181342.1|181292.1|181343.6|181293.6|181344.8|181294.8|181341.7|181291.7|7
1721760950000|2024-07-23 18:55:50|181343.2|181293.2|181342.9|181292.9|181343.2|181293.2|181342.1|181292.1|4
1721760960000|2024-07-23 18:56:00|181342.4|181292.4|181368.2|181318.2|181369.1|181319.1|181341.1|181291.1|12
1721760970000|2024-07-23 18:56:10|181368.9|181318.9|181369.5|181319.5|181369.9|181319.9|181365.5|181315.5|18
1721760980000|2024-07-23 18:56:20|181365.8|181315.8|181367.9|181317.9|181369.4|181319.4|181365.2|181315.2|24
1721760990000|2024-07-23 18:56:30|181368.1|181318.1|181361.9|181311.9|181368.3|181318.3|181361.9|181311.9|28
1721761000000|2024-07-23 18:56:40|181362|181312|181404|181279|181405.4|181313.8|181355.7|181277.9|20
1721761010000|2024-07-23 18:56:50|181404.3|181279.3|181404.7|181279.7|181404.7|181279.7|181402.3|181277.3|5
1721761020000|2024-07-23 18:57:00|181404.9|181279.9|181405.1|181355.1|181408.4|181355.3|181396.6|181278.6|21
1721761030000|2024-07-23 18:57:10|181404.5|181354.5|181404.7|181354.7|181405.8|181355.8|181402.1|181352.1|12
1721761040000|2024-07-23 18:57:20|181403.6|181353.6|181438.8|181388.8|181448.7|181398.7|181403.6|181353.6|20
1721761050000|2024-07-23 18:57:30|181440.3|181390.3|181441|181391|181441.8|181391.8|181440.3|181390.3|6
1721761060000|2024-07-23 18:57:40|181441.7|181391.7|181439.7|181389.7|181441.8|181391.8|181438.8|181388.8|15
1721761070000|2024-07-23 18:57:50|181439.2|181389.2|181508.1|181383.1|181508.1|181417|181439.2|181351.6|18
1721761080000|2024-07-23 18:58:00|181506.1|181381.1|181509.4|181384.4|181514.2|181389.2|181506.1|181381.1|11
1721761090000|2024-07-23 18:58:10|181510.8|181385.8|181534.7|181409.7|181536.3|181454.7|181484.7|181385.8|20
1721761100000|2024-07-23 18:58:20|181531.7|181406.7|181535.2|181410.2|181537.1|181445.2|181493.1|181403.4|19
1721761110000|2024-07-23 18:58:30|181535.6|181410.6|181578.2|181453.2|181578.2|181480.2|181510.3|181410.6|17
1721761120000|2024-07-23 18:58:40|181578.1|181453.1|181579.4|181454.4|181579.4|181454.4|181576.7|181451.7|9
1721761130000|2024-07-23 18:58:50|181580.1|181455.1|181591.8|181466.8|181599.4|181474.4|181580.1|181455.1|13
1721761140000|2024-07-23 18:59:00|181593.2|181468.2|181602.3|181477.3|181612|181487|181593.2|181468.2|21
1721761150000|2024-07-23 18:59:10|181602.2|181477.2|181578.7|181453.7|181602.2|181477.2|181577.1|181452.1|22
1721761160000|2024-07-23 18:59:20|181579.1|181454.1|181583.5|181458.5|181583.5|181458.5|181579.1|181454.1|6
1721761170000|2024-07-23 18:59:30|181583.4|181458.4|181581.6|181456.6|181584.1|181459.1|181581.3|181456.3|15
1721761180000|2024-07-23 18:59:40|181581.7|181456.7|181579.4|181454.4|181582.8|181457.8|181579.4|181454.4|20
1721761190000|2024-07-23 18:59:50|181580|181455|181580|181455|181581.3|181456.3|181572.3|181447.3|19
1721761200000|2024-07-23 19:00:00|181580.5|181455.5|181546.2|181496.2|181582.3|181497.5|181533.6|181455.5|11
1721761210000|2024-07-23 19:00:10|181546.6|181496.6|181546.6|181496.6|181546.6|181496.6|181546.6|181496.6|1
1721761220000|2024-07-23 19:00:20|181547.1|181497.1|181547.5|181497.5|181547.5|181497.5|181545.4|181495.4|4
1721761230000|2024-07-23 19:00:30|181546.9|181496.9|181547.9|181497.9|181548.3|181498.3|181546.9|181496.9|5
1721761240000|2024-07-23 19:00:40|181547.2|181497.2|181546.7|181496.7|181547.2|181497.2|181545.3|181495.3|4
1721761250000|2024-07-23 19:00:50|181545.4|181495.4|181545.4|181495.4|181545.4|181495.4|181545.4|181495.4|1
1721761260000|2024-07-23 19:01:00|181544.3|181494.3|181574.4|181524.4|181574.4|181524.4|181536.6|181486.6|20
1721761270000|2024-07-23 19:01:10|181572.3|181522.3|181568.9|181518.9|181575.3|181525.3|181568.9|181518.9|12
1721761290000|2024-07-23 19:01:30|181568.4|181518.4|181568.9|181518.9|181568.9|181518.9|181566.2|181516.2|5
1721761300000|2024-07-23 19:01:40|181566.9|181516.9|181550.7|181500.7|181566.9|181516.9|181546.8|181496.8|9
1721761310000|2024-07-23 19:01:50|181550.2|181500.2|181546.7|181496.7|181550.2|181500.2|181546.7|181496.7|10
1721761320000|2024-07-23 19:02:00|181544.9|181494.9|181546.8|181496.8|181547.4|181497.4|181544.9|181494.9|12
1721761330000|2024-07-23 19:02:10|181544.6|181494.6|181544.6|181494.6|181544.6|181494.6|181544.6|181494.6|1
1721761340000|2024-07-23 19:02:20|181548.4|181498.4|181561.5|181511.5|181566|181516|181548.4|181498.4|11
1721761350000|2024-07-23 19:02:30|181561.4|181511.4|181543.9|181493.9|181567.1|181517.1|181543.9|181493.9|22
1721761360000|2024-07-23 19:02:40|181543.4|181493.4|181535|181485|181544.2|181494.2|181534|181484|9
1721761370000|2024-07-23 19:02:50|181535.7|181485.7|181568.9|181518.9|181569.6|181519.6|181535.7|181485.7|13
1721761380000|2024-07-23 19:03:00|181570.5|181520.5|181571.9|181521.9|181572.6|181522.6|181570.5|181520.5|10
1721761390000|2024-07-23 19:03:10|181570.9|181520.9|181570.3|181520.3|181571.8|181521.8|181568.9|181518.9|16
1721761400000|2024-07-23 19:03:20|181569|181519|181570.6|181520.6|181572.8|181522.8|181569|181519|13
1721761410000|2024-07-23 19:03:30|181571.4|181521.4|181574.3|181524.3|181576.9|181526.9|181571.4|181521.4|15
1721761420000|2024-07-23 19:03:40|181574.5|181524.5|181574.2|181524.2|181575.6|181525.6|181572.6|181522.6|11
1721761430000|2024-07-23 19:03:50|181572.5|181522.5|181571.8|181521.8|181573.7|181523.7|181570.7|181520.7|7
1721761440000|2024-07-23 19:04:00|181573.4|181523.4|181535|181485|181573.9|181523.9|181526.6|181476.6|18
1721761450000|2024-07-23 19:04:10|181536.7|181486.7|181536.8|181486.8|181538.3|181488.3|181536.7|181486.7|6
1721761460000|2024-07-23 19:04:20|181538.4|181488.4|181538.7|181488.7|181538.7|181488.7|181536.8|181486.8|7
1721761470000|2024-07-23 19:04:30|181538.8|181488.8|181537.2|181487.2|181546.9|181496.9|181537.2|181487.2|12
1721761480000|2024-07-23 19:04:40|181535.6|181485.6|181538.2|181488.2|181538.2|181488.2|181535.6|181485.6|14
1721761490000|2024-07-23 19:04:50|181536.2|181486.2|181542.2|181492.2|181542.2|181492.2|181536.2|181486.2|4
1721761500000|2024-07-23 19:05:00|181540.6|181490.6|181540.8|181490.8|181541.5|181491.5|181540.6|181490.6|3
1721761510000|2024-07-23 19:05:10|181540.1|181490.1|181540.1|181490.1|181540.7|181490.7|181540.1|181490.1|3
1721761520000|2024-07-23 19:05:20|181540|181490|181540|181490|181540|181490|181540|181490|1
1721761540000|2024-07-23 19:05:40|181538.5|181488.5|181541.9|181491.9|181542.2|181492.2|181538.5|181488.5|7
1721761550000|2024-07-23 19:05:50|181540.6|181490.6|181541.6|181491.6|181541.6|181491.6|181540.6|181490.6|2
1721761560000|2024-07-23 19:06:00|181540|181490|181534.7|181484.7|181540|181490|181522.9|181472.9|29
1721761570000|2024-07-23 19:06:10|181534|181484|181530.4|181480.4|181534|181484|181529.7|181479.7|5
1721761580000|2024-07-23 19:06:20|181530.2|181480.2|181530.3|181480.3|181531|181481|181530.1|181480.1|5
1721761590000|2024-07-23 19:06:30|181530.2|181480.2|181530.4|181480.4|181530.4|181480.4|181528.6|181478.6|4
1721761600000|2024-07-23 19:06:40|181530.6|181480.6|181535|181485|181535.3|181485.3|181529|181479|19
1721761610000|2024-07-23 19:06:50|181534.8|181484.8|181535.7|181485.7|181537|181487|181529.6|181479.6|28
1721761620000|2024-07-23 19:07:00|181536.8|181486.8|181537.4|181487.4|181538|181488|181536|181486|12
1721761630000|2024-07-23 19:07:10|181536.7|181486.7|181536.2|181486.2|181538.4|181488.4|181534.9|181484.9|22
1721761640000|2024-07-23 19:07:20|181536.6|181486.6|181537.6|181487.6|181538.1|181488.1|181536.2|181486.2|19
1721761650000|2024-07-23 19:07:30|181538.2|181488.2|181535.2|181485.2|181538.2|181488.2|181532.4|181482.4|16
1721761660000|2024-07-23 19:07:40|181536|181486|181537.1|181487.1|181538.4|181488.4|181535.5|181485.5|19
1721761670000|2024-07-23 19:07:50|181537.7|181487.7|181537|181487|181538.2|181488.2|181536.1|181486.1|10
1721761680000|2024-07-23 19:08:00|181537.5|181487.5|181537.5|181487.5|181538|181488|181536|181486|22
1721761690000|2024-07-23 19:08:10|181537.4|181487.4|181537.5|181487.5|181538.4|181488.4|181536.4|181486.4|14
1721761700000|2024-07-23 19:08:20|181537.7|181487.7|181538|181488|181538.7|181488.7|181537.7|181487.7|13
1721761710000|2024-07-23 19:08:30|181538.7|181488.7|181538.5|181488.5|181539.3|181489.3|181537.6|181487.6|11
1721761720000|2024-07-23 19:08:40|181538.2|181488.2|181536.7|181486.7|181539.1|181489.1|181536.7|181486.7|21
1721761730000|2024-07-23 19:08:50|181537.7|181487.7|181572.7|181522.7|181572.7|181522.7|181534.1|181484.1|16
1721761740000|2024-07-23 19:09:00|181571.8|181521.8|181572.1|181522.1|181580.2|181530.2|181545.3|181495.3|28
1721761750000|2024-07-23 19:09:10|181573|181523|181575.4|181525.4|181576.6|181526.6|181572.1|181522.1|19
1721761760000|2024-07-23 19:09:20|181574.8|181524.8|181575.4|181525.4|181576.1|181526.1|181574|181524|11
1721761770000|2024-07-23 19:09:30|181574.5|181524.5|181576|181526|181576|181526|181574.5|181524.5|5
1721761780000|2024-07-23 19:09:40|181575.9|181525.9|181576.3|181526.3|181576.3|181526.3|181575.9|181525.9|2
1721761790000|2024-07-23 19:09:50|181576.6|181526.6|181581|181531|181581|181531|181576.6|181526.6|2
1721761800000|2024-07-23 19:10:00|181580.9|181530.9|181612.3|181562.3|181613|181563|181576.8|181526.8|16
1721761810000|2024-07-23 19:10:10|181610.1|181560.1|181613|181563|181613|181563|181610.1|181560.1|3
1721761820000|2024-07-23 19:10:20|181655|181530|181634.2|181584.2|181655|181585.6|181632.9|181523.6|14
1721761830000|2024-07-23 19:10:30|181629.8|181579.8|181636.8|181586.8|181636.8|181586.8|181603.2|181553.2|8
1721761840000|2024-07-23 19:10:40|181637.7|181587.7|181642.1|181592.1|181644.9|181594.9|181637.7|181587.7|9
1721761850000|2024-07-23 19:10:50|181643.3|181593.3|181643.3|181593.3|181643.3|181593.3|181643.3|181593.3|1
1721761860000|2024-07-23 19:11:00|181643|181593|181646.1|181596.1|181647.1|181597.1|181643|181593|5
1721761870000|2024-07-23 19:11:10|181645.4|181595.4|181643.3|181593.3|181645.4|181595.4|181643.3|181593.3|5
1721761880000|2024-07-23 19:11:20|181643.1|181593.1|181643.1|181593.1|181643.1|181593.1|181643.1|181593.1|1
1721761890000|2024-07-23 19:11:30|181642.5|181592.5|181623.8|181573.8|181644.3|181594.3|181623.8|181573.8|13
1721761900000|2024-07-23 19:11:40|181623.1|181573.1|181632.7|181582.7|181634.3|181584.3|181620.4|181570.4|22
1721761910000|2024-07-23 19:11:50|181633.6|181583.6|181649.4|181599.4|181650.4|181600.4|181632.3|181582.3|11
1721761920000|2024-07-23 19:12:00|181648.8|181598.8|181674.3|181624.3|181674.8|181624.8|181648.5|181598.5|16
1721761930000|2024-07-23 19:12:10|181673.7|181623.7|181689.5|181639.5|181695.5|181645.5|181672.7|181622.7|12
1721761940000|2024-07-23 19:12:20|181688.7|181638.7|181690.1|181640.1|181690.1|181640.1|181684.7|181634.7|15
1721761950000|2024-07-23 19:12:30|181689.9|181639.9|181685.9|181635.9|181689.9|181639.9|181684.7|181634.7|31
1721761960000|2024-07-23 19:12:40|181685.6|181635.6|181693.5|181643.5|181695.2|181645.2|181685.6|181635.6|18
1721761970000|2024-07-23 19:12:50|181692.9|181642.9|181675.9|181625.9|181693.8|181643.8|181674.7|181624.7|22
1721761980000|2024-07-23 19:13:00|181678|181628|181677.6|181627.6|181678.8|181628.8|181674.5|181624.5|8
1721761990000|2024-07-23 19:13:10|181678|181628|181675.7|181625.7|181678|181628|181675.7|181625.7|6
1721762000000|2024-07-23 19:13:20|181675.9|181625.9|181675.9|181625.9|181675.9|181625.9|181675.9|181625.9|1
1721762010000|2024-07-23 19:13:30|181678.4|181628.4|181715|181665|181717|181667|181678.4|181628.4|8
1721762020000|2024-07-23 19:13:40|181714.2|181664.2|181727.8|181677.8|181737.8|181687.8|181714.2|181664.2|12
1721762030000|2024-07-23 19:13:50|181728.3|181678.3|181731.2|181681.2|181734.6|181684.6|181716.5|181666.5|26
1721762040000|2024-07-23 19:14:00|181731.9|181681.9|181747|181697|181747|181697|181731.9|181681.9|21
1721762050000|2024-07-23 19:14:10|181746.4|181696.4|181744.6|181694.6|181746.4|181696.4|181741.7|181691.7|9
1721762060000|2024-07-23 19:14:20|181744.4|181694.4|181743.5|181693.5|181744.4|181694.4|181741.7|181691.7|4
1721762070000|2024-07-23 19:14:30|181735.2|181685.2|181725.2|181675.2|181737.2|181687.2|181716.7|181666.7|18
1721762080000|2024-07-23 19:14:40|181725|181675|181729.6|181679.6|181731.3|181681.3|181725|181675|10
1721762090000|2024-07-23 19:14:50|181727.7|181677.7|181729.5|181679.5|181729.5|181679.5|181727.7|181677.7|3
1721762100000|2024-07-23 19:15:00|181731.1|181681.1|181733.5|181683.5|181734.8|181684.8|181730.7|181680.7|18
1721762110000|2024-07-23 19:15:10|181732.5|181682.5|181732.4|181682.4|181734.1|181684.1|181731.2|181681.2|19
1721762120000|2024-07-23 19:15:20|181732.2|181682.2|181733.5|181683.5|181733.7|181683.7|181731.8|181681.8|16
1721762130000|2024-07-23 19:15:30|181732.8|181682.8|181732.7|181682.7|181734.3|181684.3|181731.8|181681.8|20
1721762140000|2024-07-23 19:15:40|181732.6|181682.6|181733.8|181683.8|181736.5|181686.5|181732.4|181682.4|23
1721762150000|2024-07-23 19:15:50|181733.7|181683.7|181735.4|181685.4|181735.4|181685.4|181733.5|181683.5|17
1721762160000|2024-07-23 19:16:00|181736.2|181686.2|181737.7|181687.7|181739|181689|181735.3|181685.3|16
1721762170000|2024-07-23 19:16:10|181737.5|181687.5|181736.7|181686.7|181739.2|181689.2|181736.7|181686.7|5
1721762180000|2024-07-23 19:16:20|181736.8|181686.8|181737.3|181687.3|181737.3|181687.3|181735.5|181685.5|9
1721762190000|2024-07-23 19:16:30|181736.5|181686.5|181739.8|181689.8|181740.9|181690.9|181734.4|181684.4|15
1721762200000|2024-07-23 19:16:40|181739|181689|181740.1|181690.1|181740.9|181690.9|181738.3|181688.3|21
1721762210000|2024-07-23 19:16:50|181739.5|181689.5|181740.3|181690.3|181740.3|181690.3|181738.5|181688.5|6
1721762220000|2024-07-23 19:17:00|181740.4|181690.4|181736.6|181686.6|181740.4|181690.4|181736.6|181686.6|18
1721762230000|2024-07-23 19:17:10|181736|181686|181727.1|181677.1|181736|181686|181725.5|181675.5|9
1721762240000|2024-07-23 19:17:20|181727.8|181677.8|181679.1|181629.1|181727.8|181677.8|181677.9|181627.9|11
1721762250000|2024-07-23 19:17:30|181678.3|181628.3|181641.8|181591.8|181679.1|181629.1|181638.3|181588.3|16
1721762260000|2024-07-23 19:17:40|181642.2|181592.2|181671|181621|181671|181621|181642.2|181592.2|20
1721762270000|2024-07-23 19:17:50|181669.4|181619.4|181700.8|181650.8|181702.6|181652.6|181667.6|181617.6|26
1721762280000|2024-07-23 19:18:00|181701|181651|181704.2|181654.2|181710.2|181660.2|181691.5|181641.5|19
1721762290000|2024-07-23 19:18:10|181700.6|181650.6|181678|181628|181700.6|181650.6|181676.7|181626.7|21
1721762300000|2024-07-23 19:18:20|181676.9|181626.9|181669.5|181619.5|181676.9|181626.9|181668.3|181618.3|14
1721762320000|2024-07-23 19:18:40|181668.8|181618.8|181669.7|181619.7|181671.2|181621.2|181664|181614|7
1721762330000|2024-07-23 19:18:50|181670.4|181620.4|181684.5|181634.5|181684.5|181634.5|181670.4|181620.4|3
1721762340000|2024-07-23 19:19:00|181685.1|181635.1|181686|181636|181686.3|181636.3|181684.5|181634.5|7
1721762350000|2024-07-23 19:19:10|181685.1|181635.1|181714.9|181664.9|181715.1|181665.1|181685.1|181635.1|9
1721762360000|2024-07-23 19:19:20|181714.2|181664.2|181712.9|181662.9|181714.2|181664.2|181712.9|181662.9|3
1721762370000|2024-07-23 19:19:30|181712.1|181662.1|181709.9|181659.9|181712.9|181662.9|181709.9|181659.9|4
1721762380000|2024-07-23 19:19:40|181709.5|181659.5|181696|181646|181709.5|181659.5|181695.3|181645.3|13
1721762390000|2024-07-23 19:19:50|181697.1|181647.1|181688.4|181638.4|181698.7|181648.7|181688.4|181638.4|20
1721762400000|2024-07-23 19:20:00|181689.5|181639.5|181682.9|181632.9|181691.8|181641.8|181680.1|181630.1|23
1721762410000|2024-07-23 19:20:10|181683.6|181633.6|181677.2|181627.2|181683.6|181633.6|181677.2|181627.2|5
1721762430000|2024-07-23 19:20:30|181677.5|181627.5|181678.8|181628.8|181678.8|181628.8|181677.5|181627.5|4
1721762440000|2024-07-23 19:20:40|181678.2|181628.2|181683.7|181633.7|181689.6|181639.6|181675.8|181625.8|11
1721762450000|2024-07-23 19:20:50|181685.3|181635.3|181684.8|181634.8|181685.3|181635.3|181683.9|181633.9|4
1721762460000|2024-07-23 19:21:00|181685.4|181635.4|181684.7|181634.7|181686|181636|181684.7|181634.7|4
1721762470000|2024-07-23 19:21:10|181685.4|181635.4|181685.6|181635.6|181685.6|181635.6|181684.8|181634.8|3
1721762480000|2024-07-23 19:21:20|181684.8|181634.8|181684.7|181634.7|181684.8|181634.8|181684.7|181634.7|2
1721762490000|2024-07-23 19:21:30|181684.3|181634.3|181679.4|181629.4|181684.3|181634.3|181679|181629|5
1721762500000|2024-07-23 19:21:40|181677.7|181627.7|181679.1|181629.1|181680.9|181630.9|181677.7|181627.7|6
1721762510000|2024-07-23 19:21:50|181679.8|181629.8|181668.1|181618.1|181680.4|181630.4|181660.2|181610.2|17
1721762520000|2024-07-23 19:22:00|181668.8|181618.8|181654.6|181604.6|181670.5|181620.5|181654.4|181604.4|23
1721762530000|2024-07-23 19:22:10|181655.5|181605.5|181656.5|181606.5|181656.5|181606.5|181655.5|181605.5|3
1721762550000|2024-07-23 19:22:30|181656|181606|181664.2|181614.2|181664.2|181614.2|181655.6|181605.6|15
1721762560000|2024-07-23 19:22:40|181664.1|181614.1|181645.1|181595.1|181665|181615|181645.1|181595.1|22
1721762570000|2024-07-23 19:22:50|181644.6|181594.6|181610|181560|181645.1|181595.1|181603.2|181553.2|12
1721762580000|2024-07-23 19:23:00|181609.2|181559.2|181608.7|181558.7|181609.7|181559.7|181606.8|181556.8|12
1721762590000|2024-07-23 19:23:10|181609.4|181559.4|181609.2|181559.2|181609.4|181559.4|181608.5|181558.5|4
1721762600000|2024-07-23 19:23:20|181607.1|181557.1|181603.7|181553.7|181607.1|181557.1|181600.8|181550.8|5
1721762610000|2024-07-23 19:23:30|181604.3|181554.3|181602.1|181552.1|181604.3|181554.3|181600|181550|9
1721762620000|2024-07-23 19:23:40|181602.7|181552.7|181604.1|181554.1|181604.8|181554.8|181602.1|181552.1|9
1721762630000|2024-07-23 19:23:50|181602.2|181552.2|181625.7|181575.7|181642.4|181592.4|181602.2|181552.2|15
1721762640000|2024-07-23 19:24:00|181625.9|181575.9|181664.8|181539.8|181668.3|181578.1|181625.9|181537.2|17
1721762650000|2024-07-23 19:24:10|181662.2|181537.2|181680.6|181555.6|181680.6|181555.6|181662.2|181537.2|11
1721762660000|2024-07-23 19:24:20|181681.2|181556.2|181681.4|181556.4|181682|181557|181679.5|181554.5|18
1721762670000|2024-07-23 19:24:30|181680.6|181555.6|181687.9|181562.9|181689.5|181564.5|181680.6|181555.6|9
1721762680000|2024-07-23 19:24:40|181688|181563|181690.2|181565.2|181690.2|181565.2|181687.9|181562.9|4
1721762690000|2024-07-23 19:24:50|181690.9|181565.9|181690.9|181565.9|181690.9|181565.9|181690.9|181565.9|1
1721762700000|2024-07-23 19:25:00|181691.5|181566.5|181692.8|181567.8|181692.8|181567.8|181691.5|181566.5|2
1721762710000|2024-07-23 19:25:10|181654|181604|181652.6|181602.6|181654|181604|181652.2|181602.2|4
1721762720000|2024-07-23 19:25:20|181691.1|181566.1|181657.6|181607.6|181691.1|181607.6|181641.2|181564.8|10
1721762730000|2024-07-23 19:25:30|181657.1|181607.1|181646.2|181596.2|181657.1|181607.1|181643.8|181593.8|8
1721762740000|2024-07-23 19:25:40|181646.7|181596.7|181647.1|181597.1|181647.1|181597.1|181644.8|181594.8|5
1721762750000|2024-07-23 19:25:50|181647|181597|181647|181597|181647|181597|181646.3|181596.3|3
1721762760000|2024-07-23 19:26:00|181646.4|181596.4|181637.9|181587.9|181647|181597|181633.1|181583.1|10
1721762770000|2024-07-23 19:26:10|181638|181588|181637|181587|181638.4|181588.4|181637|181587|7
1721762780000|2024-07-23 19:26:20|181636.7|181586.7|181636.4|181586.4|181637|181587|181636.4|181586.4|4
1721762790000|2024-07-23 19:26:30|181635.6|181585.6|181633.9|181583.9|181636.3|181586.3|181633.5|181583.5|4
1721762800000|2024-07-23 19:26:40|181633.5|181583.5|181633.7|181583.7|181634.1|181584.1|181632.5|181582.5|6
1721762810000|2024-07-23 19:26:50|181634.2|181584.2|181635.6|181585.6|181635.6|181585.6|181623.5|181573.5|11
1721762820000|2024-07-23 19:27:00|181635.3|181585.3|181629|181579|181635.6|181585.6|181626.5|181576.5|14
1721762830000|2024-07-23 19:27:10|181628.6|181578.6|181629|181579|181629|181579|181627.6|181577.6|8
1721762840000|2024-07-23 19:27:20|181630.3|181580.3|181637.2|181587.2|181637.2|181587.2|181630.3|181580.3|10
1721762850000|2024-07-23 19:27:30|181638.3|181588.3|181640.1|181590.1|181640.2|181590.2|181634.8|181584.8|14
1721762860000|2024-07-23 19:27:40|181641|181591|181640.4|181590.4|181641.9|181591.9|181638.8|181588.8|26
1721762870000|2024-07-23 19:27:50|181639.7|181589.7|181641|181591|181642.1|181592.1|181639.5|181589.5|24
1721762880000|2024-07-23 19:28:00|181640.4|181590.4|181638.8|181588.8|181641.5|181591.5|181637.8|181587.8|18
1721762890000|2024-07-23 19:28:10|181639.6|181589.6|181639.7|181589.7|181640.7|181590.7|181638.4|181588.4|20
1721762900000|2024-07-23 19:28:20|181638.8|181588.8|181636.5|181586.5|181639.9|181589.9|181635.5|181585.5|21
1721762910000|2024-07-23 19:28:30|181637.1|181587.1|181615.4|181565.4|181637.1|181587.1|181615|181565|12
1721762920000|2024-07-23 19:28:40|181615.3|181565.3|181587.5|181537.5|181615.4|181565.4|181585.1|181535.1|10
1721762930000|2024-07-23 19:28:50|181588.4|181538.4|181595.9|181545.9|181595.9|181545.9|181588.4|181538.4|2
1721762940000|2024-07-23 19:29:00|181596.9|181546.9|181605.4|181555.4|181606.4|181556.4|181596.9|181546.9|8
1721762950000|2024-07-23 19:29:10|181606.4|181556.4|181609.2|181559.2|181610.7|181560.7|181606.4|181556.4|6
1721762960000|2024-07-23 19:29:20|181608.4|181558.4|181654|181529|181654.4|181560.5|181608.4|181523.7|10
1721762970000|2024-07-23 19:29:30|181653.6|181528.6|181653.5|181528.5|181654.4|181529.4|181652.4|181527.4|12
1721762980000|2024-07-23 19:29:40|181652.7|181527.7|181653.8|181528.8|181653.8|181528.8|181652.7|181527.7|5
1721762990000|2024-07-23 19:29:50|181654.5|181529.5|181655|181530|181655.1|181530.1|181654.4|181529.4|4
1721763000000|2024-07-23 19:30:00|181656.2|181531.2|181632.6|181582.6|181656.8|181584.5|181629.4|181530.4|13
1721763010000|2024-07-23 19:30:10|181631.6|181581.6|181647.5|181597.5|181648.4|181598.4|181628.9|181578.9|12
1721763020000|2024-07-23 19:30:20|181646.4|181596.4|181648.1|181598.1|181648.6|181598.6|181644.4|181594.4|11
1721763030000|2024-07-23 19:30:30|181647.4|181597.4|181683.4|181558.4|181683.4|181597.4|181645.8|181558.4|6
1721763040000|2024-07-23 19:30:40|181683|181558|181683|181558|181683|181558|181683|181558|1
1721763050000|2024-07-23 19:30:50|181684.1|181559.1|181688.1|181563.1|181688.1|181563.1|181684.1|181559.1|4
1721763060000|2024-07-23 19:31:00|181687.1|181562.1|181687.7|181562.7|181688.7|181563.7|181687.1|181562.1|6
1721763070000|2024-07-23 19:31:10|181687.1|181562.1|181687.1|181562.1|181687.1|181562.1|181687.1|181562.1|1
1721763080000|2024-07-23 19:31:20|181686.6|181561.6|181685.1|181560.1|181686.6|181561.6|181685|181560|6
1721763090000|2024-07-23 19:31:30|181684.8|181559.8|181687|181562|181687|181562|181684.2|181559.2|4
1721763100000|2024-07-23 19:31:40|181687.3|181562.3|181684.2|181559.2|181687.3|181562.3|181684.1|181559.1|9
1721763110000|2024-07-23 19:31:50|181685.6|181560.6|181686.1|181561.1|181686.1|181561.1|181685.6|181560.6|6
1721763120000|2024-07-23 19:32:00|181685.1|181560.1|181681.9|181556.9|181686.3|181561.3|181681.1|181556.1|11
1721763130000|2024-07-23 19:32:10|181682|181557|181682.4|181557.4|181682.4|181557.4|181681.3|181556.3|5
1721763140000|2024-07-23 19:32:20|181681.2|181556.2|181682.8|181557.8|181682.8|181557.8|181681.2|181556.2|3
1721763150000|2024-07-23 19:32:30|181684.4|181559.4|181684.7|181559.7|181684.7|181559.7|181684.4|181559.4|2
1721763160000|2024-07-23 19:32:40|181682|181557|181684.1|181559.1|181684.4|181559.4|181682|181557|7
1721763170000|2024-07-23 19:32:50|181682.4|181557.4|181680.8|181555.8|181682.4|181557.4|181679.7|181554.7|6
1721763180000|2024-07-23 19:33:00|181680.4|181555.4|181682.4|181557.4|181682.4|181557.4|181680.4|181555.4|2
1721763190000|2024-07-23 19:33:10|181681.2|181556.2|181682.4|181557.4|181682.4|181557.4|181681.2|181556.2|2
1721763200000|2024-07-23 19:33:20|181683.2|181558.2|181683.2|181558.2|181683.2|181558.2|181683.2|181558.2|1
1721763210000|2024-07-23 19:33:30|181682.6|181557.6|181681.2|181556.2|181682.6|181557.6|181681.2|181556.2|2
1721763220000|2024-07-23 19:33:40|181679|181554|181679.3|181554.3|181679.3|181554.3|181679|181554|2
1721763230000|2024-07-23 19:33:50|181678.4|181553.4|181679.3|181554.3|181679.3|181554.3|181678.4|181553.4|2
1721763240000|2024-07-23 19:34:00|181678.5|181553.5|181677.5|181552.5|181679.3|181554.3|181677.5|181552.5|6
1721763250000|2024-07-23 19:34:10|181676.9|181551.9|181690.9|181565.9|181691.4|181566.4|181676.9|181551.9|11
1721763260000|2024-07-23 19:34:20|181690.2|181565.2|181687.2|181562.2|181690.2|181565.2|181687.2|181562.2|4
1721763270000|2024-07-23 19:34:30|181686.6|181561.6|181686.7|181561.7|181687.6|181562.6|181686.1|181561.1|13
1721763280000|2024-07-23 19:34:40|181686.5|181561.5|181682|181557|181687.2|181562.2|181682|181557|16
1721763290000|2024-07-23 19:34:50|181683.2|181558.2|181684.7|181559.7|181684.7|181559.7|181682.3|181557.3|7
1721763300000|2024-07-23 19:35:00|181684.4|181559.4|181682.4|181557.4|181684.4|181559.4|181680.1|181555.1|15
1721763310000|2024-07-23 19:35:10|181683.1|181558.1|181684|181559|181684|181559|181680|181555|11
1721763320000|2024-07-23 19:35:20|181685.3|181560.3|181685.4|181560.4|181685.8|181560.8|181684.1|181559.1|10
1721763330000|2024-07-23 19:35:30|181685.2|181560.2|181685.3|181560.3|181685.6|181560.6|181683.5|181558.5|11
1721763340000|2024-07-23 19:35:40|181685.1|181560.1|181684|181559|181685.9|181560.9|181684|181559|10
1721763350000|2024-07-23 19:35:50|181685.2|181560.2|181682.7|181557.7|181685.2|181560.2|181682.4|181557.4|7
1721763360000|2024-07-23 19:36:00|181682.9|181557.9|181682.9|181557.9|181682.9|181557.9|181682.9|181557.9|1
1721763370000|2024-07-23 19:36:10|181681.3|181556.3|181682.4|181557.4|181683.3|181558.3|181681.3|181556.3|6
1721763380000|2024-07-23 19:36:20|181681.2|181556.2|181682|181557|181682|181557|181681.2|181556.2|2
1721763390000|2024-07-23 19:36:30|181683.2|181558.2|181683.3|181558.3|181683.3|181558.3|181682|181557|6
1721763400000|2024-07-23 19:36:40|181683.4|181558.4|181683.4|181558.4|181683.4|181558.4|181683.4|181558.4|1
1721763410000|2024-07-23 19:36:50|181682.8|181557.8|181675.8|181550.8|181682.8|181557.8|181675.8|181550.8|5
1721763420000|2024-07-23 19:37:00|181676.5|181551.5|181676.5|181551.5|181676.5|181551.5|181676.5|181551.5|1
1721763440000|2024-07-23 19:37:20|181675.7|181550.7|181670.6|181620.6|181694|181620.6|181669.7|181549.6|11
1721763450000|2024-07-23 19:37:30|181671.4|181621.4|181672.3|181622.3|181673|181623|181671.4|181621.4|5
1721763460000|2024-07-23 19:37:40|181672.4|181622.4|181673.4|181623.4|181674|181624|181672.1|181622.1|15
1721763470000|2024-07-23 19:37:50|181673.8|181623.8|181673.8|181623.8|181673.8|181623.8|181673.8|181623.8|1
1721763480000|2024-07-23 19:38:00|181673.5|181623.5|181666.5|181616.5|181673.5|181623.5|181666.5|181616.5|23
1721763490000|2024-07-23 19:38:10|181668.1|181618.1|181669.6|181619.6|181671.9|181621.9|181668.1|181618.1|9
1721763500000|2024-07-23 19:38:20|181670.3|181620.3|181666.1|181616.1|181671.3|181621.3|181661.8|181611.8|11
1721763510000|2024-07-23 19:38:30|181666.8|181616.8|181670.1|181620.1|181673.1|181623.1|181663.1|181613.1|33
1721763520000|2024-07-23 19:38:40|181672.1|181622.1|181669.4|181619.4|181672.6|181622.6|181668.3|181618.3|24
1721763530000|2024-07-23 19:38:50|181670.6|181620.6|181666.1|181616.1|181670.9|181620.9|181665.7|181615.7|22
1721763540000|2024-07-23 19:39:00|181667.7|181617.7|181707.5|181582.5|181707.5|181618.2|181661.9|181573.5|19
1721763550000|2024-07-23 19:39:10|181707.4|181582.4|181707.4|181582.4|181707.4|181582.4|181707.4|181582.4|1
1721763560000|2024-07-23 19:39:20|181706.9|181581.9|181707.3|181582.3|181708.5|181583.5|181706.8|181581.8|8
1721763570000|2024-07-23 19:39:30|181707.7|181582.7|181707.8|181582.8|181707.8|181582.8|181703.7|181578.7|6
1721763580000|2024-07-23 19:39:40|181707.7|181582.7|181721.6|181671.6|181721.6|181671.6|181700.5|181575.5|9
1721763590000|2024-07-23 19:39:50|181733.9|181683.9|181763.5|181638.5|181763.9|181684.8|181728.2|181638.5|12
1721763600000|2024-07-23 19:40:00|181764.1|181639.1|181765.2|181640.2|181765.4|181640.4|181762.9|181637.9|6
1721763610000|2024-07-23 19:40:10|181767.1|181642.1|181765.4|181640.4|181767.1|181642.1|181763.6|181638.6|10
1721763620000|2024-07-23 19:40:20|181765.9|181640.9|181778.5|181653.5|181780.7|181655.7|181764.1|181639.1|11
1721763630000|2024-07-23 19:40:30|181777.7|181652.7|181794.8|181669.8|181808.6|181719.2|181767.2|181652.6|12
1721763640000|2024-07-23 19:40:40|181795.9|181670.9|181787|181662|181798.2|181673.2|181783.5|181658.5|16
1721763650000|2024-07-23 19:40:50|181785.6|181660.6|181788.1|181663.1|181788.1|181663.1|181785.4|181660.4|18
1721763660000|2024-07-23 19:41:00|181787.6|181662.6|181785.8|181660.8|181788.4|181663.4|181785.8|181660.8|8
1721763670000|2024-07-23 19:41:10|181784.1|181659.1|181781|181656|181785.3|181697.7|181740.1|181652|20
1721763680000|2024-07-23 19:41:20|181780.8|181655.8|181779.3|181654.3|181782.8|181657.8|181779.3|181654.3|12
1721763690000|2024-07-23 19:41:30|181778.7|181653.7|181741.8|181691.8|181783.2|181694|181738.6|181653.7|23
1721763700000|2024-07-23 19:41:40|181740.4|181690.4|181733.3|181683.3|181742.4|181692.4|181733.3|181683.3|18
1721763710000|2024-07-23 19:41:50|181733.4|181683.4|181741.2|181691.2|181746.1|181696.1|181733.4|181683.4|9
1721763720000|2024-07-23 19:42:00|181740|181690|181740.9|181690.9|181742|181692|181739.4|181689.4|27
1721763730000|2024-07-23 19:42:10|181741.5|181691.5|181771.9|181721.9|181771.9|181721.9|181739.3|181689.3|26
1721763740000|2024-07-23 19:42:20|181771.4|181721.4|181773.8|181723.8|181774.3|181724.3|181771.4|181721.4|12
1721763750000|2024-07-23 19:42:30|181773.6|181723.6|181773.2|181723.2|181773.7|181723.7|181771.5|181721.5|10
1721763760000|2024-07-23 19:42:40|181772.7|181722.7|181772.8|181722.8|181773.4|181723.4|181772.7|181722.7|5
1721763770000|2024-07-23 19:42:50|181773.3|181723.3|181772.8|181722.8|181773.3|181723.3|181772.2|181722.2|4
1721763780000|2024-07-23 19:43:00|181773.4|181723.4|181771.5|181721.5|181773.4|181723.4|181770.7|181720.7|5
1721763790000|2024-07-23 19:43:10|181772.2|181722.2|181756.9|181706.9|181772.2|181722.2|181755.6|181705.6|12
1721763800000|2024-07-23 19:43:20|181757.9|181707.9|181754.9|181704.9|181757.9|181707.9|181750.5|181700.5|8
1721763810000|2024-07-23 19:43:30|181755.3|181705.3|181755.3|181705.3|181755.3|181705.3|181755.3|181705.3|1
1721763820000|2024-07-23 19:43:40|181753.7|181703.7|181769.9|181719.9|181769.9|181719.9|181753.7|181703.7|19
1721763830000|2024-07-23 19:43:50|181769.6|181719.6|181804.2|181754.2|181804.2|181754.2|181767.6|181717.6|21
1721763840000|2024-07-23 19:44:00|181803.3|181753.3|181815.7|181765.7|181828.9|181778.9|181802.4|181752.4|21
1721763850000|2024-07-23 19:44:10|181814.3|181764.3|181808.5|181758.5|181814.3|181764.3|181808.2|181758.2|13
1721763860000|2024-07-23 19:44:20|181806.8|181756.8|181818.8|181768.8|181829.9|181779.9|181804.9|181754.9|15
1721763870000|2024-07-23 19:44:30|181817.5|181767.5|181847.2|181797.2|181852|181802|181817.5|181767.5|8
1721763880000|2024-07-23 19:44:40|181846.1|181796.1|181830.8|181780.8|181846.1|181796.1|181830.8|181780.8|8
1721763890000|2024-07-23 19:44:50|181831.1|181781.1|181797.8|181747.8|181831.1|181781.1|181797.5|181747.5|14
1721763900000|2024-07-23 19:45:00|181790.7|181740.7|181796.8|181746.8|181797.2|181747.2|181787.7|181737.7|11
1721763910000|2024-07-23 19:45:10|181797|181747|181796.9|181746.9|181797.2|181747.2|181796.9|181746.9|7
1721763920000|2024-07-23 19:45:20|181796.5|181746.5|181820.1|181770.1|181820.1|181770.1|181796.2|181746.2|9
1721763930000|2024-07-23 19:45:30|181811.7|181761.7|181827.6|181777.6|181839.7|181789.7|181810.5|181760.5|20
1721763940000|2024-07-23 19:45:40|181829.3|181779.3|181846.3|181796.3|181846.3|181796.3|181829.3|181779.3|17
1721763950000|2024-07-23 19:45:50|181846|181796|181846.1|181796.1|181846.1|181796.1|181845.8|181795.8|3
1721763960000|2024-07-23 19:46:00|181846.8|181796.8|181871.5|181821.5|181871.5|181821.5|181843.7|181793.7|20
1721763970000|2024-07-23 19:46:10|181871.1|181821.1|181870.4|181820.4|181871.1|181821.1|181870.1|181820.1|6
1721763980000|2024-07-23 19:46:20|181870.1|181820.1|181870|181820|181871|181821|181869.3|181819.3|8
1721763990000|2024-07-23 19:46:30|181869.8|181819.8|181869.2|181819.2|181869.9|181819.9|181869|181819|5
1721764000000|2024-07-23 19:46:40|181871.1|181821.1|181868.3|181818.3|181871.1|181821.1|181855.9|181805.9|8
1721764010000|2024-07-23 19:46:50|181867.9|181817.9|181850.4|181800.4|181867.9|181817.9|181848.1|181798.1|14
1721764020000|2024-07-23 19:47:00|181851.2|181801.2|181878.6|181828.6|181878.6|181828.6|181851.2|181801.2|15
1721764030000|2024-07-23 19:47:10|181877.9|181827.9|181877.1|181827.1|181877.9|181827.9|181873.5|181823.5|13
1721764040000|2024-07-23 19:47:20|181876.5|181826.5|181874.8|181824.8|181877.2|181827.2|181874.3|181824.3|23
1721764050000|2024-07-23 19:47:30|181874.1|181824.1|181877.5|181827.5|181878.1|181828.1|181874.1|181824.1|14
1721764060000|2024-07-23 19:47:40|181877.3|181827.3|181875.7|181825.7|181877.3|181827.3|181875.7|181825.7|3
1721764070000|2024-07-23 19:47:50|181875.5|181825.5|181890|181840|181891.6|181841.6|181875.5|181825.5|7
1721764080000|2024-07-23 19:48:00|181885.4|181835.4|181923.7|181873.7|181923.7|181873.7|181885.4|181835.4|11
1721764090000|2024-07-23 19:48:10|181924.8|181874.8|181948.5|181898.5|181950.1|181900.1|181924.8|181874.8|19
1721764100000|2024-07-23 19:48:20|181948|181898|181942.6|181892.6|181948|181898|181940.4|181890.4|12
1721764110000|2024-07-23 19:48:30|181942.5|181892.5|181917.4|181867.4|181944.1|181894.1|181916.4|181866.4|11
1721764120000|2024-07-23 19:48:40|181917|181867|181918.1|181868.1|181918.5|181868.5|181915.1|181865.1|15
1721764130000|2024-07-23 19:48:50|181917.4|181867.4|181906.5|181856.5|181918.7|181868.7|181906.5|181856.5|15
1721764140000|2024-07-23 19:49:00|181904.4|181854.4|181869.6|181819.6|181904.4|181854.4|181867.6|181817.6|11
1721764150000|2024-07-23 19:49:10|181869.2|181819.2|181847.6|181797.6|181882.7|181822.2|181846.3|181757.2|27
1721764160000|2024-07-23 19:49:20|181847.3|181797.3|181845.3|181795.3|181847.3|181797.3|181845.3|181795.3|4
1721764170000|2024-07-23 19:49:30|181844.8|181794.8|181790|181740|181844.8|181794.8|181783|181733|12
1721764180000|2024-07-23 19:49:40|181789.5|181739.5|181800.3|181750.3|181812.6|181762.6|181788.5|181738.5|11
1721764190000|2024-07-23 19:49:50|181801|181751|181798.7|181748.7|181811|181761|181785.4|181735.4|13
1721764200000|2024-07-23 19:50:00|181797.5|181747.5|181783.4|181733.4|181807|181757|181779.4|181729.4|25
1721764210000|2024-07-23 19:50:10|181784|181734|181789.7|181739.7|181791.9|181741.9|181781.5|181731.5|13
1721764220000|2024-07-23 19:50:20|181790.6|181740.6|181787.9|181737.9|181790.6|181740.6|181784|181734|10
1721764230000|2024-07-23 19:50:30|181787.5|181737.5|181790.1|181740.1|181790.5|181740.5|181769.8|181719.8|18
1721764240000|2024-07-23 19:50:40|181790.5|181740.5|181789.9|181739.9|181791.9|181741.9|181789.5|181739.5|12
1721764260000|2024-07-23 19:51:00|181790.3|181740.3|181789.9|181739.9|181790.3|181740.3|181789.7|181739.7|3
1721764270000|2024-07-23 19:51:10|181789.4|181739.4|181789|181739|181789.4|181739.4|181786.6|181736.6|3
1721764280000|2024-07-23 19:51:20|181789.4|181739.4|181785.9|181735.9|181789.9|181739.9|181782.6|181732.6|8
1721764290000|2024-07-23 19:51:30|181785.6|181735.6|181785.6|181735.6|181785.6|181735.6|181785.6|181735.6|1
1721764300000|2024-07-23 19:51:40|181786.1|181736.1|181786.4|181736.4|181786.4|181736.4|181786.1|181736.1|2
1721764310000|2024-07-23 19:51:50|181788.3|181738.3|181788.3|181738.3|181788.3|181738.3|181788.3|181738.3|1
1721764320000|2024-07-23 19:52:00|181785.2|181735.2|181791.2|181741.2|181791.2|181741.2|181785.2|181735.2|4
1721764330000|2024-07-23 19:52:10|181790.9|181740.9|181789|181739|181790.9|181740.9|181789|181739|2
1721764340000|2024-07-23 19:52:20|181788.6|181738.6|181792.7|181742.7|181792.7|181742.7|181788.6|181738.6|6
1721764350000|2024-07-23 19:52:30|181792|181742|181793.9|181743.9|181793.9|181743.9|181791.7|181741.7|4
1721764370000|2024-07-23 19:52:50|181791.7|181741.7|181793|181743|181793|181743|181791.7|181741.7|2
1721764380000|2024-07-23 19:53:00|181792|181742|181792|181742|181792|181742|181792|181742|1
1721764390000|2024-07-23 19:53:10|181793.7|181743.7|181793.7|181743.7|181793.7|181743.7|181793.7|181743.7|1
1721764400000|2024-07-23 19:53:20|181793.5|181743.5|181801.6|181751.6|181802.6|181752.6|181793.5|181743.5|6
1721764410000|2024-07-23 19:53:30|181801.2|181751.2|181793|181743|181801.4|181751.4|181787.9|181737.9|8
1721764430000|2024-07-23 19:53:50|181790.4|181740.4|181792.8|181742.8|181792.8|181742.8|181790.4|181740.4|4
1721764440000|2024-07-23 19:54:00|181790.1|181740.1|181832.8|181707.8|181833.1|181743.9|181790.1|181707.8|6
1721764450000|2024-07-23 19:54:10|181833.1|181708.1|181826.6|181701.6|181833.1|181708.1|181826.6|181701.6|14
1721764460000|2024-07-23 19:54:20|181826.2|181701.2|181826.4|181701.4|181826.5|181701.5|181824.8|181699.8|8
1721764470000|2024-07-23 19:54:30|181826.2|181701.2|181826.3|181701.3|181826.5|181701.5|181824.9|181699.9|9
1721764480000|2024-07-23 19:54:40|181826.2|181701.2|181823.2|181698.2|181826.7|181701.7|181823.2|181698.2|12
1721764490000|2024-07-23 19:54:50|181825.3|181700.3|181781.9|181731.9|181828.3|181731.9|181774.6|181690.7|18
1721764500000|2024-07-23 19:55:00|181781|181731|181841.6|181716.6|181841.6|181736.2|181778.1|181702.6|26
1721764510000|2024-07-23 19:55:10|181841.3|181716.3|181834.9|181709.9|181841.3|181716.3|181834.3|181709.3|22
1721764520000|2024-07-23 19:55:20|181834.7|181709.7|181831.1|181706.1|181849.6|181724.6|181828.9|181703.9|18
1721764530000|2024-07-23 19:55:30|181830.9|181705.9|181831.1|181706.1|181831.7|181706.7|181830|181705|10
1721764540000|2024-07-23 19:55:40|181831|181706|181831.6|181706.6|181832.1|181707.1|181830.5|181705.5|10
1721764550000|2024-07-23 19:55:50|181831.9|181706.9|181830.6|181705.6|181832.8|181707.8|181828.2|181703.2|12
1721764560000|2024-07-23 19:56:00|181830.5|181705.5|181794.2|181744.2|181831.6|181744.2|181792.7|181705.4|12
1721764570000|2024-07-23 19:56:10|181793.1|181743.1|181794.2|181744.2|181794.2|181744.2|181793.1|181743.1|2
1721764580000|2024-07-23 19:56:20|181793.1|181743.1|181824.1|181699.1|181824.1|181747.3|181784.5|181698.8|7
1721764590000|2024-07-23 19:56:30|181824.8|181699.8|181791.9|181666.9|181825|181700|181790.9|181665.9|14
1721764600000|2024-07-23 19:56:40|181793.7|181668.7|181839.7|181714.7|181842.5|181717.5|181793.7|181668.7|20
1721764610000|2024-07-23 19:56:50|181840.2|181715.2|181843.8|181718.8|181852.3|181727.3|181840.2|181715.2|9
1721764620000|2024-07-23 19:57:00|181843.2|181718.2|181819.5|181694.5|181845.1|181720.1|181818.9|181693.9|16
1721764630000|2024-07-23 19:57:10|181818.9|181693.9|181817.8|181692.8|181821|181696|181816.5|181691.5|13
1721764640000|2024-07-23 19:57:20|181816.5|181691.5|181818.2|181693.2|181819.3|181694.3|181815.2|181690.2|17
1721764650000|2024-07-23 19:57:30|181815.2|181690.2|181813.8|181688.8|181820.1|181695.1|181813.8|181688.8|12
1721764660000|2024-07-23 19:57:40|181815.3|181690.3|181806.9|181681.9|181815.3|181690.3|181804.6|181679.6|8
1721764670000|2024-07-23 19:57:50|181807|181682|181807|181682|181808.3|181683.3|181803.2|181678.2|16
1721764680000|2024-07-23 19:58:00|181806.5|181681.5|181806.2|181681.2|181806.5|181681.5|181804.3|181679.3|9
1721764690000|2024-07-23 19:58:10|181806.8|181681.8|181805.1|181680.1|181806.8|181681.8|181804.7|181679.7|6
1721764700000|2024-07-23 19:58:20|181804.7|181679.7|181803.6|181678.6|181808.7|181683.7|181803.6|181678.6|8
1721764710000|2024-07-23 19:58:30|181804|181679|181803.7|181678.7|181804|181679|181803.2|181678.2|5
1721764720000|2024-07-23 19:58:40|181804.1|181679.1|181804.9|181679.9|181806.5|181681.5|181804.1|181679.1|4
1721764730000|2024-07-23 19:58:50|181803.9|181678.9|181802.8|181677.8|181803.9|181678.9|181801.5|181676.5|6
1721764740000|2024-07-23 19:59:00|181802.5|181677.5|181799.6|181674.6|181802.5|181677.5|181799.6|181674.6|3
1721764750000|2024-07-23 19:59:10|181798.5|181673.5|181801.7|181676.7|181801.7|181676.7|181798.1|181673.1|5
1721764760000|2024-07-23 19:59:20|181803.2|181678.2|181803.4|181678.4|181803.4|181678.4|181801.9|181676.9|3
1721764770000|2024-07-23 19:59:30|181803.8|181678.8|181803.8|181678.8|181803.8|181678.8|181803.8|181678.8|1
1721764780000|2024-07-23 19:59:40|181804.1|181679.1|181768.3|181718.3|181804.1|181718.3|181765.6|181677.7|5
1721764790000|2024-07-23 19:59:50|181767.4|181717.4|181773.6|181723.6|181774|181724|181767.4|181717.4|5
1721764800000|2024-07-23 20:00:00|181777.1|181727.1|181773.9|181723.9|181787.8|181737.8|181773.1|181723.1|22
1721764810000|2024-07-23 20:00:10|181771.1|181721.1|181776.8|181651.8|181781.7|181721.1|181771.1|181651.3|15
1721764820000|2024-07-23 20:00:20|181775.8|181650.8|181775.8|181650.8|181777.3|181652.3|181775.8|181650.8|5
1721764830000|2024-07-23 20:00:30|181776.1|181651.1|181779.1|181654.1|181779.1|181654.1|181776.1|181651.1|6
1721764840000|2024-07-23 20:00:40|181779.8|181654.8|181779.9|181654.9|181780.7|181655.7|181779.8|181654.8|7
1721764850000|2024-07-23 20:00:50|181780.7|181655.7|181779|181654|181780.7|181655.7|181778.5|181653.5|5
1721764860000|2024-07-23 20:01:00|181779.8|181654.8|181774.8|181649.8|181783.3|181658.3|181772.1|181647.1|22
1721764870000|2024-07-23 20:01:10|181774.4|181649.4|181772.7|181647.7|181776|181651|181772.7|181647.7|9
1721764880000|2024-07-23 20:01:20|181772.2|181647.2|181748.7|181698.7|181784.9|181699.2|181747.6|181643.9|9
1721764890000|2024-07-23 20:01:30|181748|181698|181746.9|181696.9|181748.7|181698.7|181746.9|181696.9|6
1721764900000|2024-07-23 20:01:40|181745.9|181695.9|181772.7|181647.7|181774.4|181695.9|181742.2|181647.7|15
1721764910000|2024-07-23 20:01:50|181772|181647|181768.5|181643.5|181772|181647|181765.7|181640.7|11
1721764920000|2024-07-23 20:02:00|181769.3|181644.3|181749.9|181624.9|181769.3|181644.3|181742.6|181617.6|21
1721764930000|2024-07-23 20:02:10|181749.6|181624.6|181748.2|181623.2|181749.9|181624.9|181747.3|181622.3|11
1721764940000|2024-07-23 20:02:20|181748.8|181623.8|181750.9|181625.9|181758.2|181633.2|181748.6|181623.6|15
1721764950000|2024-07-23 20:02:30|181750|181625|181750.4|181625.4|181750.4|181625.4|181742.1|181617.1|21
1721764960000|2024-07-23 20:02:40|181748.5|181623.5|181736.4|181611.4|181751.5|181650.5|181700.5|181591.9|26
1721764970000|2024-07-23 20:02:50|181735.2|181610.2|181735.5|181610.5|181740.9|181615.9|181734.1|181609.1|27
1721764980000|2024-07-23 20:03:00|181735.4|181610.4|181732.9|181607.9|181743.4|181618.4|181720.7|181595.7|21
1721764990000|2024-07-23 20:03:10|181732.1|181607.1|181735.2|181610.2|181738.8|181613.8|181732.1|181607.1|23
1721765000000|2024-07-23 20:03:20|181734.1|181609.1|181739.3|181614.3|181743.2|181618.2|181728.7|181603.7|23
1721765010000|2024-07-23 20:03:30|181738.7|181613.7|181734.7|181609.7|181740.8|181615.8|181734.7|181609.7|27
1721765020000|2024-07-23 20:03:40|181733.9|181608.9|181738.9|181613.9|181741.9|181616.9|181732.4|181607.4|23
1721765030000|2024-07-23 20:03:50|181740|181615|181744.7|181619.7|181745.5|181620.5|181740|181615|8
1721765040000|2024-07-23 20:04:00|181745.5|181620.5|181744.3|181619.3|181745.5|181620.5|181743.7|181618.7|8
1721765050000|2024-07-23 20:04:10|181745.3|181620.3|181735.1|181610.1|181745.3|181620.3|181733.8|181608.8|21
1721765060000|2024-07-23 20:04:20|181735.9|181610.9|181735|181610|181735.9|181610.9|181732.7|181607.7|11
1721765070000|2024-07-23 20:04:30|181733.1|181608.1|181733.1|181608.1|181735.3|181610.3|181731.3|181606.3|21
1721765080000|2024-07-23 20:04:40|181734.1|181609.1|181739.5|181614.5|181739.5|181614.5|181733.8|181608.8|16
1721765090000|2024-07-23 20:04:50|181739.1|181614.1|181738.4|181613.4|181739.1|181614.1|181736.6|181611.6|8
1721765100000|2024-07-23 20:05:00|181738.7|181613.7|181738.7|181613.7|181738.7|181613.7|181738.7|181613.7|1
1721765110000|2024-07-23 20:05:10|181738.3|181613.3|181738.5|181613.5|181738.5|181613.5|181738.3|181613.3|2
1721765120000|2024-07-23 20:05:20|181742.8|181617.8|181742.8|181617.8|181742.8|181617.8|181742.8|181617.8|1
1721765130000|2024-07-23 20:05:30|181743.3|181618.3|181743.3|181618.3|181743.3|181618.3|181743.3|181618.3|1
1721765140000|2024-07-23 20:05:40|181743.4|181618.4|181743.4|181618.4|181743.4|181618.4|181743.4|181618.4|1
1721765150000|2024-07-23 20:05:50|181742.7|181617.7|181685.3|181635.3|181742.7|181635.3|181685.3|181596.5|11
1721765160000|2024-07-23 20:06:00|181683.8|181633.8|181683.6|181633.6|181685.5|181635.5|181682.3|181632.3|14
1721765170000|2024-07-23 20:06:10|181683.2|181633.2|181681.6|181631.6|181685.4|181635.4|181681.3|181631.3|25
1721765180000|2024-07-23 20:06:20|181682.2|181632.2|181684.8|181634.8|181684.8|181634.8|181681.7|181631.7|7
1721765190000|2024-07-23 20:06:30|181685.1|181635.1|181685.4|181635.4|181685.4|181635.4|181684.6|181634.6|6
1721765200000|2024-07-23 20:06:40|181684.8|181634.8|181685.6|181635.6|181685.6|181635.6|181682.5|181632.5|11
1721765210000|2024-07-23 20:06:50|181685.8|181635.8|181684|181634|181685.8|181635.8|181683.9|181633.9|8
1721765220000|2024-07-23 20:07:00|181683.8|181633.8|181685.2|181635.2|181685.6|181635.6|181683.8|181633.8|9
1721765230000|2024-07-23 20:07:10|181684.8|181634.8|181752.1|181627.1|181757.2|181635.6|181684|181583|18
1721765240000|2024-07-23 20:07:20|181750.5|181625.5|181747.2|181622.2|181752.3|181627.3|181746.9|181621.9|28
1721765250000|2024-07-23 20:07:30|181748.9|181623.9|181752.3|181627.3|181754.4|181629.4|181747.5|181622.5|14
1721765260000|2024-07-23 20:07:40|181750.7|181625.7|181748.2|181623.2|181750.7|181625.7|181748.2|181623.2|3
1721765270000|2024-07-23 20:07:50|181747.6|181622.6|181745.3|181620.3|181750|181625|181745.3|181620.3|18
1721765280000|2024-07-23 20:08:00|181745.1|181620.1|181746.1|181621.1|181746.9|181621.9|181744.8|181619.8|13
1721765290000|2024-07-23 20:08:10|181745.2|181620.2|181750.3|181625.3|181750.3|181625.3|181744.7|181619.7|14
1721765300000|2024-07-23 20:08:20|181750.4|181625.4|181749.7|181624.7|181751.3|181626.3|181747.9|181622.9|12
1721765310000|2024-07-23 20:08:30|181749|181624|181749.8|181624.8|181751.8|181626.8|181746.8|181621.8|16
1721765320000|2024-07-23 20:08:40|181751|181626|181746.1|181621.1|181752.2|181627.2|181746.1|181621.1|17
1721765330000|2024-07-23 20:08:50|181744.3|181619.3|181745.2|181620.2|181748.4|181623.4|181742.9|181617.9|19
1721765340000|2024-07-23 20:09:00|181746.6|181621.6|181746.5|181621.5|181746.6|181621.6|181745|181620|4
1721765350000|2024-07-23 20:09:10|181745|181620|181746.5|181621.5|181746.7|181621.7|181744.9|181619.9|8
1721765360000|2024-07-23 20:09:20|181744.9|181619.9|181776.3|181651.3|181783.9|181658.9|181744.9|181619.9|13
1721765380000|2024-07-23 20:09:40|181776.2|181651.2|181776.2|181651.2|181776.2|181651.2|181776.2|181651.2|1
1721765390000|2024-07-23 20:09:50|181776|181651|181773.3|181648.3|181776|181651|181773.3|181648.3|2
1721765400000|2024-07-23 20:10:00|181768.5|181643.5|181770.4|181645.4|181771.4|181646.4|181768.5|181643.5|4
1721765410000|2024-07-23 20:10:10|181775.2|181650.2|181780.9|181655.9|181783.4|181658.4|181775.2|181650.2|6
1721765420000|2024-07-23 20:10:20|181779.8|181654.8|181780.7|181655.7|181780.7|181655.7|181779.8|181654.8|2
1721765430000|2024-07-23 20:10:30|181780.6|181655.6|181781.1|181656.1|181781.1|181656.1|181780.6|181655.6|2
1721765440000|2024-07-23 20:10:40|181782.5|181657.5|181784.7|181659.7|181784.7|181659.7|181780.2|181655.2|5
1721765450000|2024-07-23 20:10:50|181784.8|181659.8|181790.6|181665.6|181791.1|181666.1|181784.8|181659.8|14
1721765460000|2024-07-23 20:11:00|181789.9|181664.9|181787.9|181662.9|181791.4|181666.4|181786.3|181661.3|17
1721765470000|2024-07-23 20:11:10|181787.5|181662.5|181786.3|181661.3|181787.5|181662.5|181786.3|181661.3|5
1721765490000|2024-07-23 20:11:30|181787.1|181662.1|181789.9|181664.9|181791|181666|181787.1|181662.1|3
1721765510000|2024-07-23 20:11:50|181784.4|181659.4|181784.4|181659.4|181784.4|181659.4|181784.4|181659.4|1
1721765520000|2024-07-23 20:12:00|181784.6|181659.6|181788.6|181663.6|181789.3|181664.3|181784.6|181659.6|4
1721765530000|2024-07-23 20:12:10|181787.8|181662.8|181790.6|181665.6|181791.2|181666.2|181787.8|181662.8|9
1721765540000|2024-07-23 20:12:20|181791.5|181666.5|181807.2|181682.2|181816.5|181691.5|181791.5|181666.5|9
1721765550000|2024-07-23 20:12:30|181806.5|181681.5|181806.2|181681.2|181807.3|181682.3|181803.5|181678.5|6
1721765560000|2024-07-23 20:12:40|181807|181682|181806.2|181681.2|181807.4|181682.4|181806.2|181681.2|6
1721765570000|2024-07-23 20:12:50|181807|181682|181807.2|181682.2|181807.2|181682.2|181803.4|181678.4|10
1721765580000|2024-07-23 20:13:00|181807.5|181682.5|181804.5|181679.5|181807.5|181682.5|181802|181677|14
1721765590000|2024-07-23 20:13:10|181805.9|181680.9|181806.6|181681.6|181806.6|181681.6|181804.3|181679.3|9
1721765600000|2024-07-23 20:13:20|181805.4|181680.4|181805.4|181680.4|181806.6|181681.6|181805.4|181680.4|3
1721765610000|2024-07-23 20:13:30|181805.1|181680.1|181805.1|181680.1|181805.1|181680.1|181805.1|181680.1|1
1721765640000|2024-07-23 20:14:00|181764.2|181714.2|181804.8|181679.8|181804.8|181714.2|181764.2|181679.8|2
1721765650000|2024-07-23 20:14:10|181804.5|181679.5|181800.5|181675.5|181805.9|181680.9|181800.5|181675.5|5
1721765660000|2024-07-23 20:14:20|181801.8|181676.8|181787.2|181662.2|181801.8|181676.8|181784.7|181659.7|14
1721765670000|2024-07-23 20:14:30|181787.9|181662.9|181790.3|181665.3|181790.3|181665.3|181785.7|181660.7|18
1721765680000|2024-07-23 20:14:40|181788.2|181663.2|181787.8|181662.8|181790.3|181665.3|181785.6|181660.6|22
1721765690000|2024-07-23 20:14:50|181786.2|181661.2|181791.3|181666.3|181791.5|181666.5|181785.6|181660.6|19
1721765700000|2024-07-23 20:15:00|181790.5|181665.5|181781.5|181656.5|181791.6|181666.6|181778.7|181653.7|12
1721765710000|2024-07-23 20:15:10|181781|181656|181781|181656|181782.4|181657.4|181781|181656|3
1721765730000|2024-07-23 20:15:30|181781.1|181656.1|181781.1|181656.1|181781.1|181656.1|181781.1|181656.1|1
1721765740000|2024-07-23 20:15:40|181783.9|181658.9|181777|181652|181783.9|181658.9|181777|181652|8
1721765750000|2024-07-23 20:15:50|181779.2|181654.2|181777|181652|181779.2|181654.2|181777|181652|2
1721765760000|2024-07-23 20:16:00|181778.9|181653.9|181751.7|181626.7|181782.2|181657.2|181749.2|181624.2|12
1721765770000|2024-07-23 20:16:10|181752.2|181627.2|181761.6|181636.6|181761.6|181636.6|181752.2|181627.2|14
1721765780000|2024-07-23 20:16:20|181762.1|181637.1|181766.5|181641.5|181766.5|181641.5|181762.1|181637.1|6
1721765790000|2024-07-23 20:16:30|181765.4|181640.4|181765.7|181640.7|181765.7|181640.7|181764.8|181639.8|4
1721765800000|2024-07-23 20:16:40|181764.5|181639.5|181751.7|181626.7|181765.8|181640.8|181750.7|181625.7|10
1721765810000|2024-07-23 20:16:50|181751.2|181626.2|181735.2|181610.2|181755.5|181630.5|181734.3|181609.3|6
1721765820000|2024-07-23 20:17:00|181731.6|181606.6|181732.5|181607.5|181732.5|181607.5|181731.6|181606.6|2
1721765830000|2024-07-23 20:17:10|181733.3|181608.3|181727.6|181602.6|181733.3|181608.3|181727.6|181602.6|3
1721765840000|2024-07-23 20:17:20|181727.9|181602.9|181726.8|181601.8|181728.8|181603.8|181724.6|181599.6|11
1721765850000|2024-07-23 20:17:30|181727|181602|181715.7|181590.7|181727|181602|181715.4|181590.4|4
1721765860000|2024-07-23 20:17:40|181716.1|181591.1|181717|181592|181717|181592|181716.1|181591.1|7
1721765870000|2024-07-23 20:17:50|181716.7|181591.7|181716.7|181591.7|181717|181592|181715.8|181590.8|5
1721765880000|2024-07-23 20:18:00|181716.5|181591.5|181716.2|181591.2|181717.9|181592.9|181713.7|181588.7|18
1721765890000|2024-07-23 20:18:10|181715.4|181590.4|181715.9|181590.9|181718.2|181593.2|181715|181590|11
1721765900000|2024-07-23 20:18:20|181713.5|181588.5|181706|181581|181713.5|181588.5|181705.6|181580.6|6
1721765910000|2024-07-23 20:18:30|181706.5|181581.5|181707.2|181582.2|181707.7|181582.7|181706.3|181581.3|5
1721765920000|2024-07-23 20:18:40|181708.4|181583.4|181696.7|181571.7|181708.4|181583.4|181695.3|181570.3|11
1721765930000|2024-07-23 20:18:50|181696.3|181571.3|181699.5|181574.5|181702.9|181577.9|181691.4|181566.4|24
1721765940000|2024-07-23 20:19:00|181698.6|181573.6|181700.4|181575.4|181700.4|181575.4|181698.6|181573.6|5
1721765960000|2024-07-23 20:19:20|181699.5|181574.5|181697.3|181572.3|181700.2|181575.2|181694.2|181569.2|16
1721765970000|2024-07-23 20:19:30|181695.7|181570.7|181695.7|181570.7|181698.4|181573.4|181695.4|181570.4|17
1721765980000|2024-07-23 20:19:40|181697|181572|181700.1|181575.1|181700.4|181575.4|181695|181570|19
1721765990000|2024-07-23 20:19:50|181700.6|181575.6|181701.4|181576.4|181702.8|181577.8|181700.6|181575.6|6
1721766010000|2024-07-23 20:20:10|181698.1|181573.1|181699.5|181574.5|181699.5|181574.5|181698.1|181573.1|2
1721766020000|2024-07-23 20:20:20|181699.1|181574.1|181692.3|181567.3|181699.1|181574.1|181692.3|181567.3|3
1721766030000|2024-07-23 20:20:30|181691.4|181566.4|181690.1|181565.1|181691.4|181566.4|181689.7|181564.7|6
1721766040000|2024-07-23 20:20:40|181690|181565|181693.1|181568.1|181693.1|181568.1|181690|181565|2
1721766060000|2024-07-23 20:21:00|181692.1|181567.1|181684.7|181559.7|181692.1|181567.1|181676.7|181551.7|10
1721766080000|2024-07-23 20:21:20|181684.8|181559.8|181684.9|181559.9|181684.9|181559.9|181684.8|181559.8|2
1721766090000|2024-07-23 20:21:30|181686.1|181561.1|181686.4|181561.4|181686.6|181561.6|181686.1|181561.1|3
1721766100000|2024-07-23 20:21:40|181685.6|181560.6|181685.6|181560.6|181685.6|181560.6|181685.6|181560.6|1
1721766110000|2024-07-23 20:21:50|181686.4|181561.4|181683.9|181558.9|181686.5|181561.5|181683.9|181558.9|4
1721766120000|2024-07-23 20:22:00|181678.8|181553.8|181678.8|181553.8|181678.8|181553.8|181678.8|181553.8|1
1721766130000|2024-07-23 20:22:10|181678.9|181553.9|181682.4|181557.4|181682.4|181557.4|181678.9|181553.9|2
1721766150000|2024-07-23 20:22:30|181681|181556|181681|181556|181681|181556|181681|181556|1
1721766160000|2024-07-23 20:22:40|181672.7|181547.7|181672.7|181547.7|181672.7|181547.7|181672.7|181547.7|1
1721766180000|2024-07-23 20:23:00|181673.1|181548.1|181679|181554|181679|181554|181673.1|181548.1|2
1721766190000|2024-07-23 20:23:10|181682.5|181557.5|181688|181563|181688|181563|181682.5|181557.5|6
1721766200000|2024-07-23 20:23:20|181687.5|181562.5|181686.2|181561.2|181687.7|181562.7|181686.2|181561.2|9
1721766210000|2024-07-23 20:23:30|181686.6|181561.6|181687|181562|181690.1|181565.1|181685.7|181560.7|6
1721766220000|2024-07-23 20:23:40|181687.6|181562.6|181690.1|181565.1|181690.7|181565.7|181685.8|181560.8|24
1721766230000|2024-07-23 20:23:50|181689|181564|181693.7|181568.7|181696.7|181571.7|181689|181564|31
1721766240000|2024-07-23 20:24:00|181693.8|181568.8|181693.3|181568.3|181693.8|181568.8|181688.7|181563.7|6
1721766250000|2024-07-23 20:24:10|181691.3|181566.3|181685.9|181560.9|181693.3|181568.3|181685.9|181560.9|7
1721766260000|2024-07-23 20:24:20|181684.9|181559.9|181683|181558|181684.9|181559.9|181683|181558|3
1721766270000|2024-07-23 20:24:30|181680.8|181555.8|181678.6|181553.6|181680.8|181555.8|181678.1|181553.1|3
1721766280000|2024-07-23 20:24:40|181679.2|181554.2|181678.6|181553.6|181679.2|181554.2|181678.6|181553.6|3
1721766310000|2024-07-23 20:25:10|181676.5|181551.5|181676.5|181551.5|181676.5|181551.5|181676.5|181551.5|1
1721766320000|2024-07-23 20:25:20|181679.9|181554.9|181678.7|181553.7|181679.9|181554.9|181678.7|181553.7|3
1721766330000|2024-07-23 20:25:30|181679.4|181554.4|181679.6|181554.6|181680.3|181555.3|181678.4|181553.4|17
1721766340000|2024-07-23 20:25:40|181680.8|181555.8|181680.6|181555.6|181682|181557|181679.6|181554.6|17
1721766350000|2024-07-23 20:25:50|181680.1|181555.1|181686.6|181561.6|181686.6|181561.6|181679.9|181554.9|12
1721766360000|2024-07-23 20:26:00|181686.8|181561.8|181686.8|181561.8|181686.8|181561.8|181686.8|181561.8|1
1721766370000|2024-07-23 20:26:10|181685.6|181560.6|181685.7|181560.7|181685.7|181560.7|181685.6|181560.6|2
1721766380000|2024-07-23 20:26:20|181687.7|181562.7|181711.7|181586.7|181711.7|181586.7|181687.7|181562.7|4
1721766390000|2024-07-23 20:26:30|181715.3|181590.3|181711.4|181586.4|181715.3|181590.3|181708.7|181583.7|5
1721766400000|2024-07-23 20:26:40|181710.3|181585.3|181706.6|181581.6|181712.6|181587.6|181706.1|181581.1|6
1721766410000|2024-07-23 20:26:50|181706.5|181581.5|181685.3|181560.3|181706.5|181581.5|181685.3|181560.3|5
1721766420000|2024-07-23 20:27:00|181684.6|181559.6|181681.9|181556.9|181684.6|181559.6|181681.9|181556.9|3
1721766440000|2024-07-23 20:27:20|181681.8|181556.8|181681.8|181556.8|181681.8|181556.8|181681.8|181556.8|1
1721766460000|2024-07-23 20:27:40|181682.6|181557.6|181680.7|181555.7|181682.6|181557.6|181680|181555|3
1721766470000|2024-07-23 20:27:50|181680.5|181555.5|181681.5|181556.5|181681.5|181556.5|181680.1|181555.1|3
1721766490000|2024-07-23 20:28:10|181681.4|181556.4|181681.4|181556.4|181681.4|181556.4|181681.4|181556.4|1
1721766500000|2024-07-23 20:28:20|181682.1|181557.1|181682.1|181557.1|181682.1|181594.2|181644.2|181557.1|3
1721766520000|2024-07-23 20:28:40|181681.6|181556.6|181681|181556|181681.6|181556.6|181681|181556|3
1721766530000|2024-07-23 20:28:50|181681.3|181556.3|181681.3|181556.3|181681.3|181556.3|181681.3|181556.3|1
1721766540000|2024-07-23 20:29:00|181681|181556|181681|181556|181681|181556|181681|181556|1
1721766550000|2024-07-23 20:29:10|181681.2|181556.2|181681.2|181556.2|181681.2|181556.2|181681.2|181556.2|1
1721766560000|2024-07-23 20:29:20|181682|181557|181680.4|181555.4|181682|181557|181678|181553|5
1721766570000|2024-07-23 20:29:30|181679.7|181554.7|181679.7|181554.7|181679.7|181554.7|181679.7|181554.7|1
1721766580000|2024-07-23 20:29:40|181679.8|181554.8|181680.1|181555.1|181680.1|181555.1|181679.8|181554.8|2
1721766590000|2024-07-23 20:29:50|181680.6|181555.6|181680.6|181555.6|181680.6|181555.6|181680.6|181555.6|1
1721766600000|2024-07-23 20:30:00|181682.6|181557.6|181680.5|181555.5|181682.6|181557.6|181680.5|181555.5|3
1721766610000|2024-07-23 20:30:10|181681.1|181556.1|181681.1|181556.1|181681.1|181556.1|181681.1|181556.1|1
1721766620000|2024-07-23 20:30:20|181682.3|181557.3|181681.3|181556.3|181682.3|181557.3|181681.3|181556.3|2
1721766640000|2024-07-23 20:30:40|181680.4|181555.4|181681|181556|181681.4|181556.4|181679.9|181554.9|13
1721766650000|2024-07-23 20:30:50|181680.1|181555.1|181679.4|181554.4|181680.4|181555.4|181679.3|181554.3|6
1721766660000|2024-07-23 20:31:00|181679.8|181554.8|181679.3|181554.3|181679.8|181554.8|181679.3|181554.3|2
1721766670000|2024-07-23 20:31:10|181679.8|181554.8|181680.5|181555.5|181680.5|181555.5|181679.3|181554.3|7
1721766690000|2024-07-23 20:31:30|181681.5|181556.5|181681.4|181556.4|181687.7|181562.7|181680.5|181555.5|10
1721766700000|2024-07-23 20:31:40|181681.7|181556.7|181683.7|181558.7|181690.9|181565.9|181681.7|181556.7|4
1721766710000|2024-07-23 20:31:50|181683.3|181558.3|181683.3|181558.3|181683.3|181558.3|181683.3|181558.3|1
1721766730000|2024-07-23 20:32:10|181681.9|181556.9|181680.9|181555.9|181681.9|181556.9|181680.9|181555.9|2
1721766760000|2024-07-23 20:32:40|181681.8|181556.8|181681.8|181556.8|181681.8|181556.8|181681.8|181556.8|1
1721766790000|2024-07-23 20:33:10|181680.9|181555.9|181680.9|181555.9|181680.9|181555.9|181680.9|181555.9|1
1721766800000|2024-07-23 20:33:20|181682.6|181557.6|181682.6|181557.6|181682.6|181557.6|181682.6|181557.6|1
1721766830000|2024-07-23 20:33:50|181682.4|181557.4|181676.4|181551.4|181682.4|181557.4|181675.9|181550.9|5
1721766840000|2024-07-23 20:34:00|181673.4|181548.4|181672.5|181547.5|181673.4|181548.4|181672.5|181547.5|2
1721766870000|2024-07-23 20:34:30|181671.3|181546.3|181671.3|181546.3|181671.3|181546.3|181671.3|181546.3|1
1721766880000|2024-07-23 20:34:40|181663.3|181538.3|181663.3|181538.3|181663.3|181538.3|181663.3|181538.3|1
1721766890000|2024-07-23 20:34:50|181670.3|181545.3|181670.3|181545.3|181670.3|181545.3|181670.3|181545.3|1
1721766900000|2024-07-23 20:35:00|181673.5|181548.5|181673.5|181548.5|181673.5|181548.5|181673.5|181548.5|1
1721766910000|2024-07-23 20:35:10|181672.5|181547.5|181662|181537|181672.5|181547.5|181662|181537|3
1721766920000|2024-07-23 20:35:20|181637.5|181512.5|181607.4|181482.4|181637.5|181512.5|181604.8|181479.8|11
1721766930000|2024-07-23 20:35:30|181607.8|181482.8|181607.9|181482.9|181608.6|181483.6|181607.8|181482.8|5
1721766940000|2024-07-23 20:35:40|181607.5|181482.5|181607.5|181482.5|181607.5|181482.5|181607.5|181482.5|1
1721766950000|2024-07-23 20:35:50|181608.4|181483.4|181608.4|181483.4|181608.4|181483.4|181608.4|181483.4|1
1721766960000|2024-07-23 20:36:00|181607.4|181482.4|181606|181481|181607.4|181482.4|181605.9|181480.9|4
1721766970000|2024-07-23 20:36:10|181605.4|181480.4|181577.9|181527.9|181605.4|181527.9|181572.5|181480.4|6
1721766980000|2024-07-23 20:36:20|181577.6|181527.6|181664.8|181539.8|181665.1|181574.4|181577.6|181527.6|15
1721766990000|2024-07-23 20:36:30|181663.3|181538.3|181668.2|181543.2|181675.7|181550.7|181663.3|181538.3|16
1721767000000|2024-07-23 20:36:40|181670.1|181545.1|181669.8|181544.8|181670.1|181545.1|181667.8|181542.8|8
1721767010000|2024-07-23 20:36:50|181668.5|181543.5|181669.8|181544.8|181671|181546|181667.6|181542.6|10
1721767020000|2024-07-23 20:37:00|181668.4|181543.4|181669.5|181544.5|181671.3|181546.3|181668.4|181543.4|4
1721767030000|2024-07-23 20:37:10|181669.8|181544.8|181670.2|181545.2|181670.2|181545.2|181669.8|181544.8|2
1721767040000|2024-07-23 20:37:20|181670.6|181545.6|181672.5|181547.5|181672.5|181547.5|181670.6|181545.6|5
1721767050000|2024-07-23 20:37:30|181673.3|181548.3|181683.9|181558.9|181684.3|181559.3|181673.3|181548.3|8
1721767060000|2024-07-23 20:37:40|181682.1|181557.1|181698.4|181573.4|181714.3|181589.3|181682.1|181557.1|11
1721767070000|2024-07-23 20:37:50|181698.7|181573.7|181706.7|181581.7|181718.4|181593.4|181698.7|181573.7|11
1721767080000|2024-07-23 20:38:00|181707.1|181582.1|181712.3|181587.3|181714.1|181589.1|181707.1|181582.1|18
1721767090000|2024-07-23 20:38:10|181711.8|181586.8|181706.7|181581.7|181713.5|181588.5|181705.2|181580.2|21
1721767100000|2024-07-23 20:38:20|181709.8|181584.8|181710.1|181585.1|181718.1|181593.1|181706.8|181581.8|21
1721767110000|2024-07-23 20:38:30|181711|181586|181710.7|181585.7|181716.8|181591.8|181706.9|181581.9|16
1721767120000|2024-07-23 20:38:40|181709.5|181584.5|181694.1|181569.1|181709.5|181584.5|181692.9|181567.9|6
1721767130000|2024-07-23 20:38:50|181694.9|181569.9|181693.5|181568.5|181695.3|181570.3|181691.6|181566.6|21
1721767140000|2024-07-23 20:39:00|181694|181569|181693.2|181568.2|181694|181569|181680.4|181555.4|9
1721767150000|2024-07-23 20:39:10|181692.1|181567.1|181692.9|181567.9|181693.1|181568.1|181692.1|181567.1|3
1721767160000|2024-07-23 20:39:20|181691.9|181566.9|181693|181568|181693.5|181568.5|181691.9|181566.9|3
1721767170000|2024-07-23 20:39:30|181694|181569|181693|181568|181694|181569|181693|181568|2
1721767180000|2024-07-23 20:39:40|181693.6|181568.6|181695.5|181570.5|181695.5|181570.5|181693.6|181568.6|5
1721767190000|2024-07-23 20:39:50|181696.7|181571.7|181707.1|181582.1|181707.1|181582.1|181694.3|181569.3|9
1721767200000|2024-07-23 20:40:00|181707.4|181582.4|181760.4|181635.4|181760.4|181635.4|181707.4|181582.4|16
1721767210000|2024-07-23 20:40:10|181760.9|181635.9|181760.3|181635.3|181760.9|181635.9|181760.3|181635.3|2
1721767220000|2024-07-23 20:40:20|181760.1|181635.1|181760.1|181635.1|181760.1|181635.1|181759.8|181634.8|3
1721767230000|2024-07-23 20:40:30|181760.9|181635.9|181760.9|181635.9|181760.9|181635.9|181760.9|181635.9|1
1721767240000|2024-07-23 20:40:40|181759.2|181634.2|181759.5|181634.5|181759.5|181634.5|181759.2|181634.2|2
1721767250000|2024-07-23 20:40:50|181759.6|181634.6|181764.8|181639.8|181768.3|181643.3|181759.6|181634.6|11
1721767260000|2024-07-23 20:41:00|181763.7|181638.7|181763.6|181638.6|181765|181640|181763.6|181638.6|6
1721767270000|2024-07-23 20:41:10|181763.2|181638.2|181763.3|181638.3|181763.3|181638.3|181763.2|181638.2|2
1721767280000|2024-07-23 20:41:20|181762.9|181637.9|181754.6|181629.6|181762.9|181637.9|181752.7|181627.7|13
1721767290000|2024-07-23 20:41:30|181758.7|181633.7|181755|181630|181759.6|181634.6|181751.1|181626.1|28
1721767300000|2024-07-23 20:41:40|181756.7|181631.7|181753.8|181628.8|181757.1|181632.1|181753.8|181628.8|13
1721767310000|2024-07-23 20:41:50|181755.1|181630.1|181747.6|181697.6|181785.1|181698.6|181747.6|181627.6|12
1721767320000|2024-07-23 20:42:00|181729.8|181679.8|181731|181681|181731|181681|181729.8|181679.8|2
1721767330000|2024-07-23 20:42:10|181729|181679|181719.7|181669.7|181729|181679|181718.6|181668.6|16
1721767340000|2024-07-23 20:42:20|181718.7|181668.7|181769.4|181644.4|181770.6|181670.2|181718.7|181644.1|17
1721767350000|2024-07-23 20:42:30|181768.9|181643.9|181768.9|181643.9|181769.1|181644.1|181768.9|181643.9|3
1721767360000|2024-07-23 20:42:40|181768.6|181643.6|181768|181643|181768.6|181643.6|181767.9|181642.9|4
1721767370000|2024-07-23 20:42:50|181768.2|181643.2|181769.1|181644.1|181769.1|181644.1|181768.2|181643.2|3
1721767380000|2024-07-23 20:43:00|181768.4|181643.4|181752.1|181627.1|181768.4|181643.4|181752.1|181627.1|5
1721767390000|2024-07-23 20:43:10|181753|181628|181743.7|181618.7|181755.5|181630.5|181743.7|181618.7|20
1721767400000|2024-07-23 20:43:20|181744.5|181619.5|181769.8|181644.8|181769.8|181644.8|181744.2|181619.2|10
1721767410000|2024-07-23 20:43:30|181768.8|181643.8|181762.2|181637.2|181768.8|181643.8|181762.2|181637.2|7
1721767420000|2024-07-23 20:43:40|181761.4|181636.4|181761.6|181636.6|181762.1|181637.1|181760.5|181635.5|6
1721767430000|2024-07-23 20:43:50|181761.2|181636.2|181761.2|181636.2|181761.2|181636.2|181761.2|181636.2|1
1721767440000|2024-07-23 20:44:00|181760.7|181635.7|181760.7|181635.7|181760.7|181635.7|181760.7|181635.7|1
1721767450000|2024-07-23 20:44:10|181762.4|181637.4|181776.6|181726.6|181776.6|181726.6|181745.3|181637.4|11
1721767460000|2024-07-23 20:44:20|181776.9|181726.9|181759.4|181709.4|181776.9|181726.9|181759.4|181709.4|14
1721767470000|2024-07-23 20:44:30|181758.4|181708.4|181736.8|181686.8|181758.4|181708.4|181735.1|181685.1|7
1721767480000|2024-07-23 20:44:40|181733.9|181683.9|181739.8|181689.8|181744.6|181694.6|181733.9|181683.9|9
1721767490000|2024-07-23 20:44:50|181740.3|181690.3|181772.3|181722.3|181773.6|181723.6|181740.1|181690.1|7
1721767500000|2024-07-23 20:45:00|181799.1|181674.1|181797.6|181672.6|181800.4|181675.4|181795.4|181670.4|4
1721767510000|2024-07-23 20:45:10|181796.9|181671.9|181796.6|181671.6|181824.1|181699.1|181795.9|181670.9|11
1721767520000|2024-07-23 20:45:20|181794.7|181669.7|181785.3|181660.3|181794.7|181669.7|181746.9|181621.9|19
1721767530000|2024-07-23 20:45:30|181785.8|181660.8|181796.3|181671.3|181818.2|181693.2|181785.8|181660.8|10
1721767540000|2024-07-23 20:45:40|181796.9|181671.9|181817.2|181692.2|181817.2|181692.2|181780.4|181655.4|16
1721767550000|2024-07-23 20:45:50|181816.5|181691.5|181786.4|181661.4|181825.2|181700.2|181786.3|181661.3|19
1721767560000|2024-07-23 20:46:00|181789.4|181664.4|181765.4|181640.4|181789.4|181664.4|181764.3|181639.3|9
1721767570000|2024-07-23 20:46:10|181765|181640|181769.3|181644.3|181790.9|181665.9|181763.8|181638.8|22
1721767580000|2024-07-23 20:46:20|181765.1|181640.1|181768.7|181643.7|181772.8|181647.8|181765.1|181640.1|21
1721767590000|2024-07-23 20:46:30|181768.3|181643.3|181769.2|181644.2|181769.5|181644.5|181765.8|181640.8|12
1721767600000|2024-07-23 20:46:40|181770.5|181645.5|181768.2|181643.2|181777.9|181652.9|181766.3|181641.3|10
1721767610000|2024-07-23 20:46:50|181767.8|181642.8|181766.1|181641.1|181767.8|181642.8|181765.1|181640.1|7
1721767620000|2024-07-23 20:47:00|181771.8|181646.8|181770.2|181645.2|181787.2|181662.2|181769.5|181644.5|14
1721767630000|2024-07-23 20:47:10|181770.8|181645.8|181771.4|181646.4|181771.4|181646.4|181770.8|181645.8|4
1721767640000|2024-07-23 20:47:20|181772.1|181647.1|181773.3|181648.3|181773.3|181648.3|181772.1|181647.1|3
1721767650000|2024-07-23 20:47:30|181773.4|181648.4|181772.6|181647.6|181773.4|181648.4|181772.6|181647.6|2
1721767660000|2024-07-23 20:47:40|181772.2|181647.2|181773.2|181648.2|181773.2|181648.2|181772.2|181647.2|3
1721767670000|2024-07-23 20:47:50|181772.5|181647.5|181771.7|181646.7|181772.5|181647.5|181771.7|181646.7|2
1721767680000|2024-07-23 20:48:00|181772.3|181647.3|181771.8|181646.8|181772.3|181647.3|181771.8|181646.8|2
1721767690000|2024-07-23 20:48:10|181771.2|181646.2|181770.4|181645.4|181771.2|181646.2|181770.4|181645.4|2
1721767710000|2024-07-23 20:48:30|181770.7|181645.7|181770.5|181645.5|181771.7|181646.7|181770.5|181645.5|5
1721767720000|2024-07-23 20:48:40|181769.5|181644.5|181777.4|181652.4|181781|181656|181769.5|181644.5|6
1721767730000|2024-07-23 20:48:50|181777.1|181652.1|181776.2|181651.2|181777.1|181652.1|181776.2|181651.2|4
1721767740000|2024-07-23 20:49:00|181775.7|181650.7|181777.3|181652.3|181777.6|181652.6|181775.7|181650.7|5
1721767750000|2024-07-23 20:49:10|181777.2|181652.2|181776.7|181651.7|181777.2|181652.2|181775.4|181650.4|5
1721767760000|2024-07-23 20:49:20|181775.4|181650.4|181741.5|181616.5|181777.8|181652.8|181741.5|181616.5|13
1721767770000|2024-07-23 20:49:30|181743.3|181618.3|181743.5|181618.5|181743.5|181618.5|181743.3|181618.3|2
1721767780000|2024-07-23 20:49:40|181740.3|181615.3|181740.3|181615.3|181740.3|181615.3|181739.2|181614.2|7
1721767790000|2024-07-23 20:49:50|181739.3|181614.3|181738.2|181613.2|181740.7|181615.7|181738.2|181613.2|12
1721767800000|2024-07-23 20:50:00|181737.5|181612.5|181741.9|181616.9|181743.5|181618.5|181737.5|181612.5|8
1721767810000|2024-07-23 20:50:10|181742|181617|181741.1|181616.1|181742|181617|181739.9|181614.9|4
1721767820000|2024-07-23 20:50:20|181740.4|181615.4|181738.3|181613.3|181740.4|181615.4|181738.3|181613.3|4
1721767830000|2024-07-23 20:50:30|181739|181614|181738.3|181613.3|181739.6|181614.6|181736.2|181611.2|10
1721767840000|2024-07-23 20:50:40|181737.9|181612.9|181741|181616|181741|181616|181737.9|181612.9|5
1721767850000|2024-07-23 20:50:50|181740.1|181615.1|181739.5|181614.5|181740.7|181615.7|181739.5|181614.5|3
1721767860000|2024-07-23 20:51:00|181738.3|181613.3|181739.6|181614.6|181739.6|181614.6|181738.3|181613.3|2
1721767900000|2024-07-23 20:51:40|181733.3|181608.3|181739.1|181614.1|181739.1|181614.1|181730.6|181605.6|4
1721767910000|2024-07-23 20:51:50|181738.7|181613.7|181740.3|181615.3|181740.3|181615.3|181738.7|181613.7|2
1721767920000|2024-07-23 20:52:00|181740.9|181615.9|181740.9|181615.9|181740.9|181615.9|181740.9|181615.9|1
1721767940000|2024-07-23 20:52:20|181741.1|181616.1|181737.1|181612.1|181741.1|181616.1|181737.1|181612.1|2
1721767950000|2024-07-23 20:52:30|181737.5|181612.5|181737.5|181612.5|181737.5|181612.5|181737.5|181612.5|1
1721767960000|2024-07-23 20:52:40|181736.6|181611.6|181707.5|181582.5|181737.5|181612.5|181707.1|181582.1|9
1721767970000|2024-07-23 20:52:50|181708.3|181583.3|181707.8|181582.8|181708.3|181583.3|181707.8|181582.8|2
1721767980000|2024-07-23 20:53:00|181707.4|181582.4|181706.7|181581.7|181707.4|181582.4|181706.7|181581.7|2
1721767990000|2024-07-23 20:53:10|181706.3|181581.3|181707.7|181582.7|181707.7|181582.7|181706.3|181581.3|6
1721768000000|2024-07-23 20:53:20|181706|181581|181705.4|181580.4|181706|181581|181705.4|181580.4|4
1721768010000|2024-07-23 20:53:30|181705.5|181580.5|181644|181519|181705.5|181580.5|181642.5|181517.5|11
1721768020000|2024-07-23 20:53:40|181645.6|181520.6|181645.6|181520.6|181645.6|181520.6|181645.6|181520.6|1
1721768030000|2024-07-23 20:53:50|181645.2|181520.2|181645.2|181520.2|181645.2|181520.2|181645.2|181520.2|1
1721768040000|2024-07-23 20:54:00|181644.9|181519.9|181640.5|181515.5|181644.9|181519.9|181639.3|181514.3|4
1721768050000|2024-07-23 20:54:10|181641.4|181516.4|181641|181516|181641.4|181516.4|181641|181516|2
1721768060000|2024-07-23 20:54:20|181640.4|181515.4|181649.6|181524.6|181650.3|181525.3|181640.4|181515.4|10
1721768070000|2024-07-23 20:54:30|181646|181521|181642|181517|181646.8|181521.8|181642|181517|7
1721768090000|2024-07-23 20:54:50|181641.6|181516.6|181640|181515|181641.6|181516.6|181640|181515|3
1721768100000|2024-07-23 20:55:00|181641.6|181516.6|181639.8|181514.8|181641.6|181516.6|181639.8|181514.8|2
1721768110000|2024-07-23 20:55:10|181636.8|181511.8|181634.9|181509.9|181636.8|181511.8|181634.9|181509.9|2
1721768130000|2024-07-23 20:55:30|181634|181509|181634|181509|181634|181509|181634|181509|1
1721768140000|2024-07-23 20:55:40|181634.1|181509.1|181634.1|181509.1|181634.1|181509.1|181634.1|181509.1|1
1721768150000|2024-07-23 20:55:50|181636.5|181511.5|181635|181510|181636.6|181511.6|181635|181510|4
1721768160000|2024-07-23 20:56:00|181632.8|181507.8|181637.6|181512.6|181645.8|181520.8|181632.8|181507.8|6
1721768170000|2024-07-23 20:56:10|181639.1|181514.1|181633.1|181508.1|181639.1|181514.1|181633.1|181508.1|4
1721768180000|2024-07-23 20:56:20|181634.9|181509.9|181634.9|181509.9|181634.9|181509.9|181634.9|181509.9|1
1721768190000|2024-07-23 20:56:30|181636.8|181511.8|181579.3|181454.3|181637.5|181512.5|181579.3|181454.3|15
1721768200000|2024-07-23 20:56:40|181585.1|181460.1|181574|181449|181585.1|181460.1|181571.4|181446.4|9
1721768210000|2024-07-23 20:56:50|181575.7|181450.7|181552.3|181427.3|181575.7|181450.7|181550.1|181425.1|7
1721768220000|2024-07-23 20:57:00|181554.3|181429.3|181548.5|181423.5|181554.3|181429.3|181547.1|181422.1|7
1721768230000|2024-07-23 20:57:10|181551|181426|181551|181426|181551|181426|181551|181426|1
1721768250000|2024-07-23 20:57:30|181546.8|181421.8|181546.8|181421.8|181546.8|181421.8|181546.8|181421.8|1
1721768260000|2024-07-23 20:57:40|181542.6|181417.6|181543|181418|181543|181418|181542.6|181417.6|2
1721768270000|2024-07-23 20:57:50|181544.6|181419.6|181545.6|181420.6|181545.6|181420.6|181544.6|181419.6|2
1721768280000|2024-07-23 20:58:00|181544.8|181419.8|181510.6|181385.6|181544.8|181419.8|181508.4|181383.4|9
1721768290000|2024-07-23 20:58:10|181510|181385|181510.6|181385.6|181510.6|181385.6|181510|181385|2
1721768300000|2024-07-23 20:58:20|181511.6|181386.6|181511.6|181386.6|181511.6|181386.6|181511.6|181386.6|1
1721768310000|2024-07-23 20:58:30|181511.3|181386.3|181505.5|181380.5|181515.9|181390.9|181505.5|181380.5|3
1721768320000|2024-07-23 20:58:40|181508.5|181383.5|181508.5|181383.5|181508.5|181383.5|181508.5|181383.5|1
1721768330000|2024-07-23 20:58:50|181509.8|181384.8|181511.9|181386.9|181511.9|181386.9|181509.8|181384.8|3
1721768350000|2024-07-23 20:59:10|181510.6|181385.6|181507.8|181382.8|181510.6|181385.6|181503.3|181378.3|6
1721768360000|2024-07-23 20:59:20|181508.1|181383.1|181511.1|181386.1|181511.1|181386.1|181508.1|181383.1|2
1721768370000|2024-07-23 20:59:30|181510.3|181385.3|181515.5|181390.5|181525.1|181400.1|181498.2|181373.2|13
1721768380000|2024-07-23 20:59:40|181516.9|181391.9|181516.9|181391.9|181516.9|181391.9|181516.9|181391.9|1
1721768390000|2024-07-23 20:59:50|181518.7|181393.7|181522.6|181397.6|181525.4|181400.4|181518.3|181393.3|9
1721768400000|2024-07-23 21:00:00|181525.9|181393|181540.4|181386.5|181540.8|181397|181521.8|181386|7
1721768410000|2024-07-23 21:00:10|181535.6|181388.2|181574.6|181398.6|181574.6|181398.6|181535.6|181380.8|3
1721768440000|2024-07-23 21:00:40||181376.8||181376.8||181376.8||181376.8|1
1721768450000|2024-07-23 21:00:50||181398.6||181398.6||181398.6||181398.6|1
1721768490000|2024-07-23 21:01:30|181590.4|181393.8|181590.4|181393.8|181590.4|181393.8|181590.4|181393.8|1
1721768500000|2024-07-23 21:01:40|181588.4|181365.4|181597.1|181364.5|181597.1|181365.4|181588.4|181364.5|2
1721768510000|2024-07-23 21:01:50|181596.2|181372.5|181627.2|181350.6|181627.2|181372.5|181596.2|181350.6|2
1721768520000|2024-07-23 21:02:00|181643.5|181345.9|181657.6|181347.6|181657.6|181347.6|181643.5|181345.9|2
1721768530000|2024-07-23 21:02:10|181666.6|181356.6|181666.6|181356.6|181666.6|181356.6|181666.6|181356.6|1
1721768560000|2024-07-23 21:02:40|181728|181418|181728|181418|181728|181418|181728|181418|1
1721768590000|2024-07-23 21:03:10|181698.5|181388.5|181702.5|181392.5|181702.5|181392.5|181665.5|181355.5|4
1721768620000|2024-07-23 21:03:40|181699.3|181389.3|181699.3|181389.3|181699.3|181389.3|181699.3|181389.3|1
1721768640000|2024-07-23 21:04:00|181698.7|181388.7|181698.7|181388.7|181698.7|181388.7|181698.7|181388.7|1
1721768660000|2024-07-23 21:04:20|181692.7|181382.7|181698.7|181388.7|181698.7|181388.7|181692.7|181382.7|2
1721768680000|2024-07-23 21:04:40|181692.7|181382.7|181692.7|181382.7|181692.7|181382.7|181692.7|181382.7|1
1721768700000|2024-07-23 21:05:00|181693|181383|181689.8|181379.8|181699|181389|181675.8|181365.8|6
1721768710000|2024-07-23 21:05:10|181685.2|181375.2|181685.2|181375.2|181685.2|181375.2|181685.2|181375.2|1
1721768750000|2024-07-23 21:05:50|181686.6|181376.6|181686.6|181376.6|181686.6|181376.6|181686.6|181376.6|1
1721768760000|2024-07-23 21:06:00|181683.2|181373.2|181681.6|181371.6|181683.2|181373.2|181681.6|181371.6|2
1721768770000|2024-07-23 21:06:10|181685.5|181375.5|181685.5|181375.5|181685.5|181375.5|181685.5|181375.5|1
1721768810000|2024-07-23 21:06:50|181683.4|181373.4|181686.7|181376.7|181686.7|181376.7|181683.4|181373.4|2
1721768830000|2024-07-23 21:07:10|181685|181375|181685|181375|181685|181375|181685|181375|1
1721768870000|2024-07-23 21:07:50|181682.6|181372.6|181681.1|181371.1|181682.6|181372.6|181677.2|181367.2|3
1721768890000|2024-07-23 21:08:10|181688.8|181378.8|181686.6|181376.6|181688.8|181378.8|181686.6|181376.6|3
1721768900000|2024-07-23 21:08:20|181686.5|181376.5|181689|181379|181689|181379|181686.5|181376.5|2
1721768910000|2024-07-23 21:08:30|181686.8|181376.8|181686.9|181376.9|181686.9|181376.9|181686.8|181376.8|2
1721768920000|2024-07-23 21:08:40|181686.8|181376.8|181688.3|181378.3|181688.3|181378.3|181686.8|181376.8|2
1721768930000|2024-07-23 21:08:50|181688.6|181378.6|181688.6|181378.6|181688.6|181378.6|181688.6|181378.6|1
1721768970000|2024-07-23 21:09:30|181688.7|181378.7|181688.7|181378.7|181688.7|181378.7|181688.7|181378.7|1
1721769000000|2024-07-23 21:10:00|181684.6|181374.6|181680|181370|181684.6|181374.6|181680|181370|2
1721769020000|2024-07-23 21:10:20|181705.8|181395.8|181674.2|181364.2|181705.8|181395.8|181648.8|181338.8|8
1721769030000|2024-07-23 21:10:30|181666.8|181356.8|181655.4|181345.4|181666.8|181356.8|181655.4|181345.4|2
1721769040000|2024-07-23 21:10:40|181652.9|181342.9|181650.5|181340.5|181654|181344|181650.5|181340.5|5
1721769060000|2024-07-23 21:11:00|181650.6|181340.6|181642.9|181332.9|181650.6|181340.6|181642.9|181332.9|3
1721769070000|2024-07-23 21:11:10|181643|181333|181643|181333|181643|181333|181643|181333|1
1721769080000|2024-07-23 21:11:20|181642.6|181332.6|181642.4|181332.4|181642.6|181332.6|181642.4|181332.4|2
1721769090000|2024-07-23 21:11:30|181642.5|181332.5|181642.6|181332.6|181642.6|181332.6|181642.5|181332.5|2
1721769100000|2024-07-23 21:11:40|181644.9|181334.9|181644.9|181334.9|181644.9|181334.9|181644.9|181334.9|1
1721769110000|2024-07-23 21:11:50|181644.7|181334.7|181644.7|181334.7|181644.7|181334.7|181644.7|181334.7|1
1721769120000|2024-07-23 21:12:00|181650.7|181340.7|181646.5|181336.5|181650.7|181340.7|181646.4|181336.4|3
1721769130000|2024-07-23 21:12:10|181646.6|181336.6|181646.6|181336.6|181646.6|181336.6|181646.6|181336.6|1
1721769140000|2024-07-23 21:12:20|181648.9|181338.9|181648.9|181338.9|181648.9|181338.9|181648.9|181338.9|1
1721769150000|2024-07-23 21:12:30|181649.3|181339.3|181649.3|181339.3|181649.3|181339.3|181649.3|181339.3|1
1721769160000|2024-07-23 21:12:40|181649.4|181339.4|181651.1|181341.1|181651.1|181341.1|181649.4|181339.4|2
1721769170000|2024-07-23 21:12:50|181645.7|181335.7|181627|181317|181651.8|181341.8|181627|181317|4
1721769180000|2024-07-23 21:13:00|181627.1|181317.1|181636.1|181326.1|181636.5|181326.5|181627.1|181317.1|3
1721769190000|2024-07-23 21:13:10|181637.1|181327.1|181643.6|181333.6|181643.6|181333.6|181637.1|181327.1|2
1721769200000|2024-07-23 21:13:20|181644.7|181334.7|181644.5|181334.5|181644.7|181334.7|181644.5|181334.5|2
1721769220000|2024-07-23 21:13:40|181644|181334|181644|181334|181644|181334|181644|181334|1
1721769230000|2024-07-23 21:13:50|181644.1|181334.1|181644.1|181334.1|181644.1|181334.1|181644.1|181334.1|1
1721769240000|2024-07-23 21:14:00|181644|181334|181639.9|181329.9|181644|181334|181639.9|181329.9|4
1721769250000|2024-07-23 21:14:10|181638.2|181328.2|181638.2|181328.2|181638.2|181328.2|181638.2|181328.2|1
1721769260000|2024-07-23 21:14:20|181638.7|181328.7|181644.3|181334.3|181644.3|181334.3|181638.7|181328.7|4
1721769280000|2024-07-23 21:14:40|181643.9|181333.9|181643.7|181333.7|181643.9|181333.9|181643.7|181333.7|2
1721769290000|2024-07-23 21:14:50|181643.5|181333.5|181643.5|181333.5|181643.5|181333.5|181643.5|181333.5|1
1721769300000|2024-07-23 21:15:00|181641.5|181331.5|181641.5|181331.5|181641.5|181331.5|181641.5|181331.5|1
1721769310000|2024-07-23 21:15:10|181643.6|181333.6|181643.6|181333.6|181643.6|181333.6|181643.6|181333.6|1
1721769320000|2024-07-23 21:15:20|181641.5|181331.5|181641.5|181331.5|181641.5|181331.5|181641.5|181331.5|1
1721769330000|2024-07-23 21:15:30|181643.5|181333.5|181643.6|181333.6|181643.6|181333.6|181641.5|181331.5|3
1721769340000|2024-07-23 21:15:40|181641.5|181331.5|181641.5|181331.5|181641.5|181331.5|181641.5|181331.5|1
1721769350000|2024-07-23 21:15:50|181643.6|181333.6|181643.6|181333.6|181643.6|181333.6|181643.6|181333.6|1
1721769360000|2024-07-23 21:16:00|181641.6|181331.6|181641.6|181331.6|181641.6|181331.6|181641.6|181331.6|1
1721769370000|2024-07-23 21:16:10|181642.7|181332.7|181642.7|181332.7|181642.7|181332.7|181642.7|181332.7|1
1721769380000|2024-07-23 21:16:20|181644.4|181334.4|181644.4|181334.4|181644.4|181334.4|181644.4|181334.4|1
1721769400000|2024-07-23 21:16:40|181644.5|181334.5|181645.2|181335.2|181645.2|181335.2|181644.3|181334.3|3
1721769410000|2024-07-23 21:16:50|181644.4|181334.4|181644.4|181334.4|181644.4|181334.4|181644.4|181334.4|1
1721769420000|2024-07-23 21:17:00|181648.9|181338.9|181649.3|181339.3|181649.3|181339.3|181648.9|181338.9|2
1721769450000|2024-07-23 21:17:30|181649.6|181339.6|181649.6|181339.6|181649.6|181339.6|181649.6|181339.6|1
1721769470000|2024-07-23 21:17:50|181649.7|181339.7|181649|181339|181649.7|181339.7|181649|181339|2
1721769480000|2024-07-23 21:18:00|181642|181332|181642|181332|181642|181332|181642|181332|1
1721769530000|2024-07-23 21:18:50|181641.5|181331.5|181641.5|181331.5|181641.5|181331.5|181641.5|181331.5|1
1721769560000|2024-07-23 21:19:20|181644.9|181334.9|181644.9|181334.9|181644.9|181334.9|181644.9|181334.9|1
1721769590000|2024-07-23 21:19:50|181646.1|181336.1|181646.1|181336.1|181646.1|181336.1|181646.1|181336.1|1
1721769600000|2024-07-23 21:20:00|181642.6|181332.6|181642.6|181332.6|181642.6|181332.6|181642.6|181332.6|1
1721769610000|2024-07-23 21:20:10|181647.8|181337.8|181647.8|181337.8|181647.8|181337.8|181647.8|181337.8|1
1721769630000|2024-07-23 21:20:30|181651.7|181341.7|181651.7|181341.7|181651.7|181341.7|181651.7|181341.7|1
1721769670000|2024-07-23 21:21:10|181654.3|181344.3|181654.3|181344.3|181654.3|181344.3|181654.3|181344.3|1
1721769680000|2024-07-23 21:21:20|181650.4|181340.4|181650.4|181340.4|181650.4|181340.4|181650.4|181340.4|1
1721769890000|2024-07-23 21:24:50|181647.3|181337.3|181647.3|181337.3|181647.3|181337.3|181647.3|181337.3|1
1721769930000|2024-07-23 21:25:30|181649.3|181339.3|181649.3|181339.3|181649.3|181339.3|181649.3|181339.3|1
1721769980000|2024-07-23 21:26:20|181639.6|181329.6|181639.3|181329.3|181639.6|181329.6|181639.3|181329.3|2
1721770000000|2024-07-23 21:26:40|181638.6|181328.6|181638.5|181328.5|181638.6|181328.6|181638.5|181328.5|2
1721770020000|2024-07-23 21:27:00|181639.2|181329.2|181639.2|181329.2|181639.2|181329.2|181639.2|181329.2|1
1721770110000|2024-07-23 21:28:30|181639.4|181329.4|181639.4|181329.4|181639.4|181329.4|181639.4|181329.4|1
1721770120000|2024-07-23 21:28:40|181643.3|181333.3|181687.8|181377.8|181691.9|181381.9|181643.3|181333.3|4
1721770130000|2024-07-23 21:28:50|181688.8|181378.8|181688.8|181378.8|181688.8|181378.8|181688.8|181378.8|1
1721770140000|2024-07-23 21:29:00|181689.2|181379.2|181689.3|181379.3|181689.3|181379.3|181689.2|181379.2|2
1721770160000|2024-07-23 21:29:20|181689.1|181379.1|181817.5|181507.5|181894.6|181584.6|181689.1|181379.1|11
1721770170000|2024-07-23 21:29:30|181817.1|181507.1|181815.9|181505.9|181817.1|181507.1|181815.9|181505.9|2
1721770200000|2024-07-23 21:30:00|181813.7|181503.7|181816.9|181506.9|181816.9|181506.9|181813.7|181503.7|2
1721770210000|2024-07-23 21:30:10|181816.7|181506.7|181814.7|181504.7|181816.7|181506.7|181814.5|181504.5|3
1721770220000|2024-07-23 21:30:20|181814.9|181504.9|181815.3|181505.3|181815.3|181505.3|181814.9|181504.9|2
1721770250000|2024-07-23 21:30:50|181815.5|181505.5|181808.6|181498.6|181815.5|181505.5|181808.6|181498.6|2
1721770260000|2024-07-23 21:31:00|181808.3|181498.3|181808.3|181498.3|181808.3|181498.3|181808.3|181498.3|1
1721770270000|2024-07-23 21:31:10|181809|181499|181809|181499|181809|181499|181809|181499|1
1721770290000|2024-07-23 21:31:30|181812.7|181502.7|181812.7|181502.7|181812.7|181502.7|181812.7|181502.7|1
1721770310000|2024-07-23 21:31:50|181812.8|181502.8|181812.9|181502.9|181812.9|181502.9|181812.8|181502.8|2
1721770340000|2024-07-23 21:32:20|181810.8|181500.8|181810.8|181500.8|181810.8|181500.8|181810.8|181500.8|1
1721770360000|2024-07-23 21:32:40|181807.1|181497.1|181807.1|181497.1|181807.1|181497.1|181807.1|181497.1|1
1721770370000|2024-07-23 21:32:50|181807.3|181497.3|181807.3|181497.3|181807.3|181497.3|181807.3|181497.3|1
1721770380000|2024-07-23 21:33:00|181807.4|181497.4|181807|181497|181807.4|181497.4|181807|181497|2
1721770400000|2024-07-23 21:33:20|181807.1|181497.1|181807.1|181497.1|181807.1|181497.1|181807.1|181497.1|1
1721770450000|2024-07-23 21:34:10|181813.1|181503.1|181813.1|181503.1|181813.1|181503.1|181813.1|181503.1|1
1721770460000|2024-07-23 21:34:20|181805.7|181495.7|181805.5|181495.5|181805.7|181495.7|181805.5|181495.5|2
1721770580000|2024-07-23 21:36:20|181811|181501|181810.7|181500.7|181811|181501|181807.2|181497.2|3
1721770600000|2024-07-23 21:36:40|181810.8|181500.8|181807.8|181497.8|181810.8|181500.8|181807.6|181497.6|3
1721770640000|2024-07-23 21:37:20|181805|181495|181802.1|181492.1|181805|181495|181802.1|181492.1|2
1721770660000|2024-07-23 21:37:40|181802.2|181492.2|181815.2|181505.2|181815.3|181505.3|181802.2|181492.2|5
1721770670000|2024-07-23 21:37:50|181814.8|181504.8|181814.8|181504.8|181814.8|181504.8|181814.8|181504.8|1
1721770680000|2024-07-23 21:38:00|181814.3|181504.3|181814.3|181504.3|181814.3|181504.3|181814.3|181504.3|1
1721770690000|2024-07-23 21:38:10|181815|181505|181814.6|181504.6|181815|181505|181814.6|181504.6|3
1721770700000|2024-07-23 21:38:20|181813.1|181503.1|181813|181503|181813.1|181503.1|181812.9|181502.9|3
1721770730000|2024-07-23 21:38:50|181813.2|181503.2|181813.2|181503.2|181813.2|181503.2|181813.2|181503.2|1
1721770740000|2024-07-23 21:39:00|181813.4|181503.4|181813.2|181503.2|181813.4|181503.4|181813.2|181503.2|2
1721770760000|2024-07-23 21:39:20|181821.1|181511.1|181820.2|181510.2|181823.1|181513.1|181820.2|181510.2|4
1721770770000|2024-07-23 21:39:30|181820.1|181510.1|181794.2|181484.2|181820.2|181510.2|181794.2|181484.2|4
1721770780000|2024-07-23 21:39:40|181794.7|181484.7|181793.7|181483.7|181794.7|181484.7|181793.1|181483.1|6
1721770800000|2024-07-23 21:40:00|181792.4|181482.4|181785.5|181475.5|181792.4|181482.4|181785.4|181475.4|5
1721770810000|2024-07-23 21:40:10|181785.7|181475.7|181785.2|181475.2|181785.9|181475.9|181784.9|181474.9|6
1721770820000|2024-07-23 21:40:20|181785.7|181475.7|181784.9|181474.9|181785.7|181475.7|181784.9|181474.9|3
1721770830000|2024-07-23 21:40:30|181785.4|181475.4|181785.4|181475.4|181785.4|181475.4|181783.5|181473.5|5
1721770840000|2024-07-23 21:40:40|181784.8|181474.8|181783.1|181473.1|181784.8|181474.8|181783.1|181473.1|4
1721770850000|2024-07-23 21:40:50|181783.2|181473.2|181783.2|181473.2|181783.2|181473.2|181783.2|181473.2|1
1721770860000|2024-07-23 21:41:00|181783.3|181473.3|181783.1|181473.1|181783.3|181473.3|181783.1|181473.1|2
1721770870000|2024-07-23 21:41:10|181782.8|181472.8|181771.5|181461.5|181782.8|181472.8|181771.5|181461.5|3
1721770880000|2024-07-23 21:41:20|181771.6|181461.6|181771.6|181461.6|181771.6|181461.6|181771.6|181461.6|1
1721770900000|2024-07-23 21:41:40|181771.7|181461.7|181771.7|181461.7|181771.7|181461.7|181771.7|181461.7|1
1721770930000|2024-07-23 21:42:10|181771.9|181461.9|181771.9|181461.9|181771.9|181461.9|181771.9|181461.9|1
1721770950000|2024-07-23 21:42:30|181772|181462|181772|181462|181772|181462|181772|181462|1
1721770960000|2024-07-23 21:42:40|181772.1|181462.1|181772.1|181462.1|181772.1|181462.1|181772.1|181462.1|1
1721770970000|2024-07-23 21:42:50|181784|181474|181766.2|181456.2|181784|181474|181766.2|181456.2|6
1721770980000|2024-07-23 21:43:00|181763|181453|181765.4|181455.4|181774.8|181464.8|181759.5|181449.5|4
1721770990000|2024-07-23 21:43:10|181766.1|181456.1|181766.1|181456.1|181766.1|181456.1|181766.1|181456.1|1
1721771000000|2024-07-23 21:43:20|181766.3|181456.3|181749.5|181439.5|181766.3|181456.3|181749.5|181439.5|3
1721771010000|2024-07-23 21:43:30|181748.5|181438.5|181748.1|181438.1|181748.5|181438.5|181748.1|181438.1|4
1721771020000|2024-07-23 21:43:40|181748.4|181438.4|181748.3|181438.3|181748.4|181438.4|181748|181438|3
1721771030000|2024-07-23 21:43:50|181748.4|181438.4|181748.4|181438.4|181748.4|181438.4|181748.4|181438.4|1
1721771040000|2024-07-23 21:44:00|181748.5|181438.5|181749.2|181439.2|181749.2|181439.2|181746.4|181436.4|6
1721771050000|2024-07-23 21:44:10|181746.2|181436.2|181749.2|181439.2|181749.2|181439.2|181746.2|181436.2|33
1721771060000|2024-07-23 21:44:20|181746.3|181436.3|181741.4|181431.4|181749.2|181439.2|181738.2|181428.2|16
1721771070000|2024-07-23 21:44:30|181741.5|181431.5|181741.5|181431.5|181741.5|181431.5|181741.5|181431.5|1
1721771080000|2024-07-23 21:44:40|181757.5|181447.5|181757.5|181447.5|181757.5|181447.5|181757.5|181447.5|1
1721771090000|2024-07-23 21:44:50|181757.6|181447.6|181757.6|181447.6|181757.6|181447.6|181757.6|181447.6|1
1721771110000|2024-07-23 21:45:10|181757.7|181447.7|181753.3|181443.3|181757.7|181447.7|181753.2|181443.2|3
1721771140000|2024-07-23 21:45:40|181753.4|181443.4|181753.3|181443.3|181753.4|181443.4|181753.3|181443.3|2
1721771150000|2024-07-23 21:45:50|181744.3|181434.3|181744.9|181434.9|181753.4|181443.4|181724.9|181414.9|15
1721771160000|2024-07-23 21:46:00|181747|181437|181752.3|181442.3|181753.1|181443.1|181747|181437|18
1721771170000|2024-07-23 21:46:10|181751|181441|181755.6|181445.6|181755.6|181445.6|181748.5|181438.5|28
1721771180000|2024-07-23 21:46:20|181753.9|181443.9|181754.9|181444.9|181755.7|181445.7|181747.4|181437.4|26
1721771190000|2024-07-23 21:46:30|181754.1|181444.1|181755.1|181445.1|181755.2|181445.2|181749|181439|22
1721771200000|2024-07-23 21:46:40|181752.5|181442.5|181752.6|181442.6|181755.4|181445.4|181749.3|181439.3|28
1721771210000|2024-07-23 21:46:50|181755.4|181445.4|181752.7|181442.7|181755.4|181445.4|181748.7|181438.7|25
1721771220000|2024-07-23 21:47:00|181748.9|181438.9|181754.8|181444.8|181755.4|181445.4|181748.9|181438.9|21
1721771230000|2024-07-23 21:47:10|181753.1|181443.1|181753.7|181443.7|181755.7|181445.7|181752.4|181442.4|30
1721771240000|2024-07-23 21:47:20|181711.9|181401.9|181709.5|181399.5|181711.9|181401.9|181709.5|181399.5|13
1721771250000|2024-07-23 21:47:30|181709.9|181399.9|181709.5|181399.5|181709.9|181399.9|181709.5|181399.5|2
1721771260000|2024-07-23 21:47:40|181710|181400|181722.6|181412.6|181722.6|181412.6|181710|181400|6
1721771270000|2024-07-23 21:47:50|181715.8|181405.8|181685.5|181375.5|181715.8|181405.8|181684.2|181374.2|9
1721771280000|2024-07-23 21:48:00|181671.6|181361.6|181674.5|181364.5|181696|181386|181652.7|181342.7|16
1721771290000|2024-07-23 21:48:10|181659|181349|181654.9|181344.9|181694.5|181384.5|181639.6|181329.6|19
1721771320000|2024-07-23 21:48:40|181639.6|181329.6|181640.4|181330.4|181694.8|181384.8|181635.9|181325.9|21
1721771330000|2024-07-23 21:48:50|181642|181332|181639.9|181329.9|181679.1|181369.1|181639.9|181329.9|7
1721771340000|2024-07-23 21:49:00|181640|181330|181620.6|181310.6|181684.1|181374.1|181616.1|181306.1|22
1721771350000|2024-07-23 21:49:10|181660.6|181350.6|181680.7|181370.7|181688.4|181378.4|181617.7|181307.7|16
1721771360000|2024-07-23 21:49:20|181665.8|181355.8|181665.8|181355.8|181665.8|181355.8|181665.8|181355.8|1
1721771370000|2024-07-23 21:49:30|181680.9|181370.9|181653.6|181343.6|181681.6|181371.6|181621.6|181311.6|7
1721771380000|2024-07-23 21:49:40|181621.9|181311.9|181638.6|181328.6|181688.1|181378.1|181621.2|181311.2|20
1721771390000|2024-07-23 21:49:50|181621.2|181311.2|181638.5|181328.5|181680.8|181370.8|181621|181311|8
1721771400000|2024-07-23 21:50:00|181638.8|181328.8|181645.4|181335.4|181683.4|181373.4|181638.5|181328.5|21
1721771410000|2024-07-23 21:50:10|181640.1|181330.1|181671.6|181361.6|181682.5|181372.5|181624.1|181314.1|23
1721771420000|2024-07-23 21:50:20|181680.6|181370.6|181642.7|181332.7|181681.6|181371.6|181642.7|181332.7|9
1721771430000|2024-07-23 21:50:30|181648|181338|181640.4|181330.4|181681.8|181371.8|181640.4|181330.4|8
1721771440000|2024-07-23 21:50:40|181639.7|181329.7|181658.4|181348.4|181681.5|181371.5|181623.7|181313.7|9
1721771450000|2024-07-23 21:50:50|181661.3|181351.3|181682.2|181372.2|181682.2|181372.2|181661.3|181351.3|4
1721771460000|2024-07-23 21:51:00|181681.3|181371.3|181651.8|181341.8|181681.3|181371.3|181622.8|181312.8|15
1721771470000|2024-07-23 21:51:10|181646.6|181336.6|181683.9|181373.9|181683.9|181373.9|181646.6|181336.6|7
1721771480000|2024-07-23 21:51:20|181678.6|181368.6|181687|181377|181689.7|181379.7|181642|181332|23
1721771490000|2024-07-23 21:51:30|181687.4|181377.4|181676.8|181366.8|181693|181383|181672.6|181362.6|17
1721771500000|2024-07-23 21:51:40|181680.5|181370.5|181674.4|181364.4|181714.9|181404.9|181666.4|181356.4|11
1721771510000|2024-07-23 21:51:50|181676.4|181366.4|181753.1|181443.1|181767.6|181457.6|181676.4|181366.4|6
1721771520000|2024-07-23 21:52:00|181756.9|181446.9|181760.9|181450.9|181760.9|181450.9|181750.4|181440.4|7
1721771530000|2024-07-23 21:52:10|181760.7|181450.7|181760.8|181450.8|181760.8|181450.8|181760.7|181450.7|2
1721771540000|2024-07-23 21:52:20|181760.9|181450.9|181761.2|181451.2|181761.2|181451.2|181760.9|181450.9|2
1721771550000|2024-07-23 21:52:30|181767.9|181457.9|181806.1|181496.1|181813.4|181503.4|181767.9|181457.9|4
1721771570000|2024-07-23 21:52:50|181804.4|181494.4|181803.2|181493.2|181811.9|181501.9|181796.8|181486.8|19
1721771580000|2024-07-23 21:53:00|181803.3|181493.3|181803.3|181493.3|181806.9|181496.9|181802.3|181492.3|16
1721771590000|2024-07-23 21:53:10|181805.7|181495.7|181801.1|181491.1|181805.7|181495.7|181800.9|181490.9|20
1721771600000|2024-07-23 21:53:20|181800.8|181490.8|181801.9|181491.9|181802.1|181492.1|181799.7|181489.7|24
1721771610000|2024-07-23 21:53:30|181802.2|181492.2|181802|181492|181804.1|181494.1|181801.2|181491.2|28
1721771620000|2024-07-23 21:53:40|181802.1|181492.1|181804.2|181494.2|181804.2|181494.2|181802.1|181492.1|2
1721771640000|2024-07-23 21:54:00|181805|181495|181803|181493|181805|181495|181803|181493|4
1721771650000|2024-07-23 21:54:10|181802.9|181492.9|181803|181493|181803.5|181493.5|181802.8|181492.8|5
1721771660000|2024-07-23 21:54:20|181802.8|181492.8|181802.5|181492.5|181803.4|181493.4|181802.5|181492.5|19
1721771670000|2024-07-23 21:54:30|181802.8|181492.8|181802.5|181492.5|181803.8|181493.8|181802.4|181492.4|29
1721771680000|2024-07-23 21:54:40|181802.6|181492.6|181802.9|181492.9|181803.4|181493.4|181802.1|181492.1|32
1721771690000|2024-07-23 21:54:50|181803|181493|181794.7|181484.7|181803|181493|181792.5|181482.5|25
1721771700000|2024-07-23 21:55:00|181791.7|181481.7|181807.3|181497.3|181811.8|181501.8|181791.7|181481.7|9
1721771730000|2024-07-23 21:55:30|181807.4|181497.4|181807.3|181497.3|181807.4|181497.4|181807.3|181497.3|2
1721771740000|2024-07-23 21:55:40|181814.8|181504.8|181816.3|181506.3|181819.1|181509.1|181814.8|181504.8|5
1721771750000|2024-07-23 21:55:50|181818.9|181508.9|181819.8|181509.8|181819.8|181509.8|181818.9|181508.9|2
1721771770000|2024-07-23 21:56:10|181819.7|181509.7|181819.5|181509.5|181821.1|181511.1|181819.5|181509.5|3
1721771800000|2024-07-23 21:56:40|181819.9|181509.9|181819.9|181509.9|181819.9|181509.9|181819.9|181509.9|1
1721771810000|2024-07-23 21:56:50|181819.5|181509.5|181820.4|181510.4|181820.4|181510.4|181819.5|181509.5|2
1721771820000|2024-07-23 21:57:00|181823|181513|181823|181513|181823|181513|181823|181513|1
1721771830000|2024-07-23 21:57:10|181824.5|181514.5|181824.5|181514.5|181824.5|181514.5|181824.5|181514.5|1
1721771840000|2024-07-23 21:57:20|181824.2|181514.2|181824.2|181514.2|181824.2|181514.2|181824.2|181514.2|1
1721771850000|2024-07-23 21:57:30|181822.7|181512.7|181822.7|181512.7|181822.7|181512.7|181822.7|181512.7|1
1721771860000|2024-07-23 21:57:40|181823.4|181513.4|181823.7|181513.7|181823.7|181513.7|181823.4|181513.4|2
1721771920000|2024-07-23 21:58:40|181836.5|181526.5|181838.7|181528.7|181838.7|181528.7|181836.5|181526.5|3
1721771930000|2024-07-23 21:58:50|181805.5|181495.5|181805.1|181495.1|181805.5|181495.5|181805.1|181495.1|3
1721771940000|2024-07-23 21:59:00|181797.2|181487.2|181794.4|181484.4|181797.2|181487.2|181794.4|181484.4|2
1721771950000|2024-07-23 21:59:10|181830|181520|181737.4|181427.4|181832.1|181522.1|181736.8|181426.8|10
1721771960000|2024-07-23 21:59:20|181843.6|181533.6|181847.4|181537.4|181847.4|181537.4|181843.6|181533.6|3
1721771970000|2024-07-23 21:59:30|181847.5|181537.5|181862.8|181552.8|181862.8|181552.8|181840.6|181530.6|3
1721771980000|2024-07-23 21:59:40|181861.8|181551.8|181822.2|181512.2|181862|181552|181822.2|181512.2|4
1721772000000|2024-07-23 22:00:00|181822.1|181512.1|181826.5|181516.5|181901.2|181591.2|181770.1|181460.1|20
1721772010000|2024-07-23 22:00:10|181823.1|181513.1|181824.5|181514.5|181830.8|181520.8|181823.1|181513.1|9
1721772020000|2024-07-23 22:00:20|181823.9|181513.9|181823.9|181513.9|181823.9|181513.9|181823.9|181513.9|1
1721772030000|2024-07-23 22:00:30|181820.9|181510.9|181759.6|181449.6|181820.9|181510.9|181759.6|181449.6|3
1721772040000|2024-07-23 22:00:40|181759.2|181449.2|181758.4|181448.4|181759.2|181449.2|181758.4|181448.4|2
1721772050000|2024-07-23 22:00:50|181758.1|181448.1|181758.1|181448.1|181758.1|181448.1|181758.1|181448.1|1
1721772060000|2024-07-23 22:01:00|181758|181448|181736.1|181514.9|181758|181514.9|181736.1|181446.7|5
1721772070000|2024-07-23 22:01:10|181682.4|181515.1|181682.1|181515.5|181682.4|181515.5|181682.1|181515.1|2
1721772080000|2024-07-23 22:01:20|181681.5|181516|181756.7|181496.6|181756.7|181517.7|181681.5|181490.9|6
1721772090000|2024-07-23 22:01:30|181756|181497.3|181755.9|181497.3|181756|181497.3|181755.9|181497.3|4
1721772100000|2024-07-23 22:01:40|181755.5|181497.7|181754.4|181498.4|181755.5|181498.4|181754.4|181497.7|6
1721772110000|2024-07-23 22:01:50|181754.3|181498.7|181813.6|181503.6|181861.2|181551.2|181753.8|181496.6|24
1721772120000|2024-07-23 22:02:00|181827.8|181517.8|181740.6|181506.5|181827.8|181517.8|181740.6|181467.2|7
1721772130000|2024-07-23 22:02:10|181739.9||181739.9||181739.9||181739.9||1
1721772140000|2024-07-23 22:02:20|181737.1|181505.4|181834.7|181524.7|181834.7|181524.7|181737.1|181490.7|13
1721772150000|2024-07-23 22:02:30|181820.8|181510.8|181773.7|181463.7|181820.8|181510.8|181773.7|181463.7|6
1721772160000|2024-07-23 22:02:40|181774.6|181464.6|181773.8|181463.8|181774.6|181464.6|181773.8|181463.8|2
1721772170000|2024-07-23 22:02:50|181774.4|181464.4|181774.2|181464.2|181774.4|181464.4|181774.2|181464.2|2
1721772180000|2024-07-23 22:03:00|181772.5|181462.5|181786.9|181500.7|181788.8|181502.9|181772.5|181462.5|5
1721772190000|2024-07-23 22:03:10|181762.2|181524.7|181807|181497|181819.6|181524.7|181718.9|181453.7|11
1721772200000|2024-07-23 22:03:20|181804.7|181494.7|181794.8|181484.8|181804.7|181494.7|181794.8|181484.8|4
1721772220000|2024-07-23 22:03:40|181795|181485|181789.8|181479.8|181795|181485|181780.9|181479.6|7
1721772240000|2024-07-23 22:04:00|181786.4|181476.4|181786.4|181476.4|181786.4|181476.4|181786.4|181476.4|1
1721772250000|2024-07-23 22:04:10|181802.7|181492.7|181803.5|181493.5|181805|181495|181802.7|181492.7|3
1721772260000|2024-07-23 22:04:20|181783.6|181481.8|181749.5|181484.6|181783.6|181484.6|181749.5|181477.6|5
1721772270000|2024-07-23 22:04:30|181760.1|181508.9|181826.3|181516.3|181826.6|181516.6|181760.1|181508.9|7
1721772280000|2024-07-23 22:04:40|181827.2|181517.2|181826.7|181516.7|181827.2|181517.2|181826.3|181516.3|4
1721772300000|2024-07-23 22:05:00|181826.4|181516.4|181817.7|181549.6|181840|181549.6|181817.7|181516.4|7
1721772310000|2024-07-23 22:05:10|181820.5|181549.4|181820.5|181549.4|181820.5|181549.4|181820.5|181549.4|1
1721772320000|2024-07-23 22:05:20|181820.9|181549.1|181821|181548.8|181824.3|181549.3|181820.9|181548.8|4
1721772330000|2024-07-23 22:05:30|181808|181558.5|181851.5|181541.5|181851.5|181558.5|181808|181540.9|4
1721772340000|2024-07-23 22:05:40|181850.3|181540.3|181813.7|181542.6|181865.7|181555.7|181813.7|181536.6|10
1721772350000|2024-07-23 22:05:50||181543.5||181543.1||181543.5||181543.1|2
1721772360000|2024-07-23 22:06:00||181543.2||181543.2||181543.2||181543.2|1
1721772380000|2024-07-23 22:06:20|181818.2|181520|181818.2|181520|181818.2|181520|181818.2|181520|1
1721772390000|2024-07-23 22:06:30|181809.8|181515.2|181825|181515|181825|181515.2|181809.8|181515|2
1721772400000|2024-07-23 22:06:40|181824.6|181514.6|181797.8|181545|181824.6|181545.1|181797.8|181514.6|3
1721772410000|2024-07-23 22:06:50|181797.5|181545.2|181797.5|181545.2|181797.5|181545.2|181797.5|181545.2|1
1721772420000|2024-07-23 22:07:00|181797.3|181545.4|181794.6|181550.2|181797.3|181550.2|181794.6|181545.2|4
1721772430000|2024-07-23 22:07:10|181763.3|181575.9|181765.7|181575.5|181765.7|181575.9|181763.3|181575.5|2
1721772440000|2024-07-23 22:07:20|181818.9|181526.8|181818.6|181527.2|181818.9|181527.2|181818.6|181526.8|2
1721772450000|2024-07-23 22:07:30|181814.7|181525.8|181819.3|181509.3|181830.8|181525.8|181814.7|181509.3|4
1721772460000|2024-07-23 22:07:40|181814.5|181520.2|181826.9|181527.5|181828.4|181531.5|181814.5|181514.8|10
1721772470000|2024-07-23 22:07:50|181827.7|181527.6|181827.7|181527.6|181827.7|181527.6|181827.7|181527.6|1
1721772490000|2024-07-23 22:08:10|181812.5|181554.1|181801.4|181561.3|181813.8|181561.3|181801.4|181551.5|3
1721772500000|2024-07-23 22:08:20|181799|181565.1|181800.9|181561.6|181800.9|181565.1|181799|181561.6|2
1721772510000|2024-07-23 22:08:30|181800.5|181564.7|181819.4|181523.6|181822.2|181566.9|181800.5|181523.6|14
1721772520000|2024-07-23 22:08:40|181820.9|181522.1|181820.9|181522.1|181820.9|181522.1|181820.9|181522.1|1
1721772530000|2024-07-23 22:08:50|181817.7|181525|181815.1|181523.7|181817.7|181525|181815.1|181523.7|3
1721772540000|2024-07-23 22:09:00|181813.7|181525.8|181799.9|181545.6|181818|181550.2|181799.4|181523.5|10
1721772550000|2024-07-23 22:09:10|181799.8||181799.8||181799.8||181799.8||1
1721772560000|2024-07-23 22:09:20|181798.4|181545.8|181799.8|181545.5|181799.8|181545.8|181798.4|181545.5|2
1721772570000|2024-07-23 22:09:30|181814.1|181524.2|181814.1|181524.2|181814.1|181524.2|181814.1|181524.2|1
1721772590000|2024-07-23 22:09:50|181803.5|181493.5|181811.8|181521.2|181811.8|181521.2|181803.5|181493.5|2
1721772600000|2024-07-23 22:10:00|181816.8|181518.3|181803|181543.1|181816.8|181544.7|181798.7|181518.3|3
1721772620000|2024-07-23 22:10:20|181820|181517|181820|181517|181820|181517|181820|181517|1
1721772630000|2024-07-23 22:10:30|181817.2|181517.2|181817|181517.2|181817.2|181517.2|181817|181517.2|2
1721772640000|2024-07-23 22:10:40|181812.2|181519.1|181811.9|181536.9|181814|181536.9|181810.2|181519.1|14
1721772650000|2024-07-23 22:10:50|181811.8|181537|181797|181561.5|181811.8|181561.5|181797|181537|2
1721772660000|2024-07-23 22:11:00||181561.6||181561.6||181561.6||181561.6|1
1721772670000|2024-07-23 22:11:10|181796.9|181561.7|181798.3|181561.3|181798.3|181561.7|181796.9|181561.3|2
1721772680000|2024-07-23 22:11:20|181784|181604|181791.6|181566.5|181791.6|181604|181784|181566.5|2
1721772690000|2024-07-23 22:11:30|181791.5|181566.6|181791.4|181566.7|181791.5|181566.7|181791.4|181566.6|2
1721772700000|2024-07-23 22:11:40|181804.3|181494.3|181814.6|181539.1|181814.6|181539.1|181804.3|181494.3|3
1721772710000|2024-07-23 22:11:50|181814.5|181573.7|181790.7|181607.1|181814.5|181607.1|181790.7|181573.7|3
1721772720000|2024-07-23 22:12:00|181790.6|181607.3|181790.5|181607.5|181790.6|181607.5|181790.5|181607.3|2
1721772730000|2024-07-23 22:12:10|181814.4|181569.1|181814.4|181569.1|181814.4|181569.1|181814.4|181569.1|1
1721772740000|2024-07-23 22:12:20|181814.3|181569.3|181814.3|181569.3|181814.3|181569.3|181814.3|181569.3|1
1721772750000|2024-07-23 22:12:30|181814.2|181569.4|181814.2|181569.4|181814.2|181569.4|181814.2|181569.4|1
1721772760000|2024-07-23 22:12:40|181816|181569.5|181815|181570.8|181816|181570.8|181815|181569.5|3
1721772770000|2024-07-23 22:12:50|181791.2|181609.9|181791.2|181610|181791.2|181610|181788.6|181609.9|3
1721772780000|2024-07-23 22:13:00|181791.1|181610.2|181791.1|181610.3|181791.1|181610.3|181791.1|181610.2|2
1721772790000|2024-07-23 22:13:10|181814.8|181571.2|181814.8|181571.2|181814.8|181571.2|181814.8|181571.2|1
1721772800000|2024-07-23 22:13:20|181815.2|181571.3|181805.7|181570.2|181815.2|181571.3|181805.7|181570.2|4
1721772810000|2024-07-23 22:13:30||181570.3||181570.3||181570.3||181570.3|1
1721772820000|2024-07-23 22:13:40|181805.6|181570.4|181783.5|181608|181805.6|181611.4|181783.5|181570.4|3
1721772830000|2024-07-23 22:13:50|181782.6|181608.1|181782.6|181607.9|181782.6|181608.1|181782.6|181607.9|2
1721772840000|2024-07-23 22:14:00|181775|181640|181782.6|181608|181782.6|181640|181775|181608|2
1721772850000|2024-07-23 22:14:10|181782.5|181608.1|181782.5|181608.1|181782.5|181608.1|181782.5|181608.1|1
1721772860000|2024-07-23 22:14:20|181782.4|181608.2|181782.4|181608.2|181782.4|181608.2|181782.4|181608.2|1
1721772870000|2024-07-23 22:14:30|181797.1|181544.9|181797.1|181544.9|181797.1|181544.9|181797.1|181544.9|1
1721772880000|2024-07-23 22:14:40|181775|181640|181785.9|181610.1|181786|181640|181775|181608.4|4
1721772890000|2024-07-23 22:14:50|181786|181610.4|181786|181610.4|181786|181610.4|181786|181610.4|1
1721772900000|2024-07-23 22:15:00|181809.8|181610.5|181809.8|181570.1|181809.8|181610.5|181809.8|181570.1|2
1721772910000|2024-07-23 22:15:10|181809.7|181570.2|181809.7|181570.2|181809.7|181570.2|181809.7|181570.2|1
1721772930000|2024-07-23 22:15:30|181829.9|181519.9|181785.9|181610.7|181829.9|181610.7|181785.9|181519.9|3
1721772940000|2024-07-23 22:15:40|181785.8|181610.8|181785.8|181610.8|181785.8|181610.8|181785.8|181610.8|1
1721772950000|2024-07-23 22:15:50|181786.4|181608.8|181810.1|181568.8|181810.1|181608.8|181786.4|181568.8|2
1721772970000|2024-07-23 22:16:10|181810|181568.9|181810|181568.9|181810|181568.9|181810|181568.9|1
1721772990000|2024-07-23 22:16:30|181786.3|181608.9|181786.2|181609|181786.3|181609|181786.2|181608.9|2
1721773010000|2024-07-23 22:16:50|181809.9|181569|181809.9|181569|181809.9|181569|181809.9|181569|1
1721773020000|2024-07-23 22:17:00||181569.1||181569.1||181569.1||181569.1|1
1721773040000|2024-07-23 22:17:20|181809.8|181609.2|181786.1|181609.2|181809.8|181609.2|181786.1|181609.2|2
1721773050000|2024-07-23 22:17:30|181786||181786||181786||181786||1
1721773060000|2024-07-23 22:17:40|181809.8|181609.3|181809.8|181569.2|181809.8|181609.3|181809.8|181569.2|2
1721773080000|2024-07-23 22:18:00|181828.7|181518.7|181809.7|181569.3|181828.7|181569.3|181809.7|181518.6|3
1721773090000|2024-07-23 22:18:10|181785.9|181609.4|181785.9|181609.4|181785.9|181609.4|181785.9|181609.4|1
1721773120000|2024-07-23 22:18:40|181809.7|181609.5|181783.2|181599.6|181811.1|181609.5|181783.2|181563.7|5
1721773140000|2024-07-23 22:19:00|181786.9|181595.4|181786.2|181598|181786.9|181598|181786.2|181595.4|2
1721773150000|2024-07-23 22:19:10|181785.1|181594.9|181787|181609|181787|181609|181785.1|181594.9|3
1721773160000|2024-07-23 22:19:20|181786.7|181604.5|181787|181608.9|181787|181608.9|181786.7|181604.5|2
1721773170000|2024-07-23 22:19:30|181786.5|181604.5|181786.5|181608.1|181786.5|181608.1|181786.5|181604.5|2
1721773180000|2024-07-23 22:19:40|181778.8|181609.5|181787.8|181599.5|181787.8|181609.7|181778.8|181596.2|6
1721773190000|2024-07-23 22:19:50|181788.7|181596.4|181790.3|181598.9|181790.3|181598.9|181788.7|181596.4|3
1721773200000|2024-07-23 22:20:00|181789.3||181789.3||181789.3||181789.3||1
1721773210000|2024-07-23 22:20:10|181790.3|181609.9|181797.4|181568.4|181853.9|181609.9|181773|181543.1|17
1721773220000|2024-07-23 22:20:20|181788.8|181568.5|181770.2|181567.5|181788.8|181573.7|181770.2|181567.5|8
1721773230000|2024-07-23 22:20:30|181770.1|181567.8|181770.1|181567.8|181770.1|181567.8|181770.1|181567.8|1
1721773240000|2024-07-23 22:20:40|181770|181567.9|181789.4|181577.8|181789.4|181577.8|181770|181567.9|4
1721773250000|2024-07-23 22:20:50|181790.2|181578.3|181772.1|181594.9|181792.3|181594.9|181772.1|181578.3|5
1721773260000|2024-07-23 22:21:00|181771.9|181595.1|181767.1|181577.3|181771.9|181595.1|181767.1|181577.3|3
1721773270000|2024-07-23 22:21:10|181766.9|181577.6|181766.9|181577.6|181766.9|181577.6|181766.9|181577.6|1
1721773280000|2024-07-23 22:21:20|181766.8|181577.7|181747.7|181560.9|181766.8|181577.7|181747.7|181539|3
1721773290000|2024-07-23 22:21:30|181739.4|181551.4|181751.7|181566.8|181760.2|181566.8|181739.4|181551.4|6
1721773300000|2024-07-23 22:21:40|181751.6|181567.2|181752.6|181572.9|181752.6|181572.9|181751|181567.2|3
1721773310000|2024-07-23 22:21:50|181753|181573|181752.5|181575.4|181753|181575.9|181752.5|181573|4
1721773320000|2024-07-23 22:22:00|181752.4|181575.5|181752.4|181575.6|181752.4|181575.6|181752.4|181575.5|2
1721773330000|2024-07-23 22:22:10|181752.8|181575.7|181752.7|181575.7|181752.8|181575.7|181752.7|181575.7|2
1721773340000|2024-07-23 22:22:20|181749.8|181532.4|181738.8|181546.8|181749.8|181546.8|181738.8|181532.4|2
1721773350000|2024-07-23 22:22:30|181727.7|181561.2|181741.2|181613.7|181741.2|181613.7|181727.7|181561.2|2
1721773380000|2024-07-23 22:23:00|181756.5|181631.5|181756.5|181631.5|181756.5|181631.5|181756.5|181631.5|1
1721773390000|2024-07-23 22:23:10|181748.9|181534.3|181754.8|181577.9|181754.9|181578.1|181727.7|181534.3|6
1721773400000|2024-07-23 22:23:20|181754.7|181578.3|181753.8|181578.3|181754.7|181578.3|181753.7|181578.3|3
1721773410000|2024-07-23 22:23:30|181752.1|181579.9|181752.1|181579.9|181752.1|181579.9|181752.1|181579.9|1
1721773420000|2024-07-23 22:23:40|181752.2|181579.8|181764.5|181585.8|181764.5|181585.8|181752|181579.2|3
1721773430000|2024-07-23 22:23:50|181750.9|181606.3|181751.9|181606.5|181751.9|181606.5|181750.9|181606.3|2
1721773440000|2024-07-23 22:24:00|181751.6|181539.6|181748.8|181545.2|181753|181545.2|181748.8|181539.6|4
1721773450000|2024-07-23 22:24:10|181738.8|181556.8|181739.3|181554.1|181741|181556.8|181738.8|181554.1|5
1721773460000|2024-07-23 22:24:20|181741|181554.2|181741.1|181591.2|181742.1|181591.7|181741|181554.2|5
1721773470000|2024-07-23 22:24:30|181741|181591.3|181741.8|181591.6|181741.8|181591.6|181741|181591.3|2
1721773480000|2024-07-23 22:24:40|181749.2|181606.2|181749.9|181605.6|181749.9|181606.2|181749.2|181605.6|2
1721773490000|2024-07-23 22:24:50|181750.9|181606.6|181751.3|181606.7|181751.3|181606.7|181750.9|181606.6|2
1721773500000|2024-07-23 22:25:00|181756|181540|181746.1|181592.8|181756|181606.7|181746.1|181540|3
1721773510000|2024-07-23 22:25:10||181592.9||181592.9||181592.9||181592.9|1
1721773530000|2024-07-23 22:25:30|181743.7|181605.9|181752|181605.9|181752|181605.9|181743.7|181605.9|3
1721773540000|2024-07-23 22:25:40|181750.7|181604.8|181752.2|181605.5|181752.2|181605.6|181750.7|181604.8|3
1721773550000|2024-07-23 22:25:50|181750.2|181605.2|181750.3|181601.4|181750.3|181605.2|181748.8|181600.8|3
1721773560000|2024-07-23 22:26:00|181743.8|181590.4|181740.7|181556.5|181743.8|181590.4|181738.8|181556.5|3
1721773570000|2024-07-23 22:26:10|181737.2|181559|181756.8|181583.7|181764.7|181596.1|181737.2|181559|5
1721773580000|2024-07-23 22:26:20|181757.1|181583.9|181757|181584.5|181757.1|181584.5|181757|181583.9|3
1721773600000|2024-07-23 22:26:40||181584.6||181584.6||181584.6||181584.6|1
1721773610000|2024-07-23 22:26:50|181741.8|181558.1|181740.3|181572.2|181741.8|181574|181739.7|181558.1|3
1721773620000|2024-07-23 22:27:00||181572.3||181572.3||181572.3||181572.3|1
1721773630000|2024-07-23 22:27:10|181743|181572.4|181743|181618|181743|181618|181743|181572.4|2
1721773640000|2024-07-23 22:27:20|181744.1|181603|181744|181603|181744.1|181603|181744|181603|2
1721773650000|2024-07-23 22:27:30|181748.2|181611.8|181748.2|181611.8|181748.2|181611.8|181748.2|181611.8|1
1721773670000|2024-07-23 22:27:50|181742.6|181555.9|181740.2|181574|181742.6|181574|181740.2|181555.9|2
1721773680000|2024-07-23 22:28:00|181740.1|181574.1|181740.1|181574.1|181740.1|181574.1|181740.1|181574.1|1
1721773690000|2024-07-23 22:28:10||181574.2||181574.2||181574.2||181574.2|1
1721773700000|2024-07-23 22:28:20|181740|181574.3|181758.6|181590.3|181762.8|181592.8|181734.9|181565.8|8
1721773710000|2024-07-23 22:28:30||181590.4||181590.4||181590.4||181590.4|1
1721773730000|2024-07-23 22:28:50|181762.5|181552.1|181762.5|181552.1|181762.5|181552.1|181762.5|181552.1|1
1721773740000|2024-07-23 22:29:00|181741.2|181563.2|181747.3|181613.6|181747.3|181614.4|181741.2|181563.2|3
1721773750000|2024-07-23 22:29:10|181747.8|181612.3|181743.8|181605|181747.8|181612.3|181743.8|181605|2
1721773770000|2024-07-23 22:29:30|181740.6|181605.1|181740.6|181575.6|181740.6|181605.1|181740.6|181575.6|2
1721773780000|2024-07-23 22:29:40|181740.5|181575.7|181741.9|181575.6|181741.9|181575.7|181740.5|181575.6|2
1721773800000|2024-07-23 22:30:00|181743.5|181576|181744.1|181599.7|181744.1|181605.4|181743.5|181576|4
1721773810000|2024-07-23 22:30:10|181744.6|181599.9|181744.6|181599.9|181744.6|181599.9|181744.6|181599.9|1
1721773820000|2024-07-23 22:30:20|181743.5|181598.2|181757.6|181521.5|181767.9|181598.2|181743.5|181513.2|9
1721773830000|2024-07-23 22:30:30|181748.1|181524.3|181746.5|181525.1|181766.7|181556.8|181746.5|181523.7|11
1721773840000|2024-07-23 22:30:40|181746.6|181524.4|181748.7|181527.7|181760.3|181557.1|181746.6|181524.4|13
1721773850000|2024-07-23 22:30:50|181753.5|181529.5|181752.2|181533.3|181760.6|181557.7|181749.5|181529.5|19
1721773860000|2024-07-23 22:31:00|181753.1|181533|181754.1|181532.8|181762.8|181558.4|181752.6|181527.9|12
1721773870000|2024-07-23 22:31:10|181753.2|181534.8|181756.1|181532.2|181769.4|181554.9|181753.2|181521.7|12
1721773880000|2024-07-23 22:31:20|181754.2|181533.9|181746.8|181530.6|181757.3|181563.1|181746.4|181530.6|16
1721773890000|2024-07-23 22:31:30|181746.2|181532.5|181753.2|181536.6|181754|181558.4|181744.7|181531.6|17
1721773900000|2024-07-23 22:31:40|181750.1|181531.8|181746|181535.4|181753.2|181544.3|181746|181531.8|15
1721773910000|2024-07-23 22:31:50|181745.2|181536.9|181745.8|181535.5|181745.8|181537.1|181745.2|181535.4|4
1721773920000|2024-07-23 22:32:00|181745.2|181537.2|181745.8|181535.5|181745.8|181537.2|181745.2|181535.5|2
1721773930000|2024-07-23 22:32:10|181745.1|181537.1|181748.7|181533.5|181751.3|181559.9|181745.1|181533.5|5
1721773940000|2024-07-23 22:32:20|181749.8|181536.4|181748.1|181532.4|181754.4|181559|181745.1|181532.2|18
1721773950000|2024-07-23 22:32:30|181749.2|181535|181747.4|181535.7|181749.8|181538.6|181746.7|181531.4|9
1721773960000|2024-07-23 22:32:40|181744.5|181535.4|181744.8|181531.7|181744.8|181537|181744.1|181531.7|3
1721773970000|2024-07-23 22:32:50|181740.1|181533|181739.6|181533.2|181740.1|181533.2|181739.6|181533|2
1721773980000|2024-07-23 22:33:00|181744|181534|181753.7|181541.3|181753.7|181558.9|181743.8|181534|11
1721773990000|2024-07-23 22:33:10|181750.5|181542.4|181751.1|181534.8|181751.1|181542.4|181750.5|181534.8|3
1721774000000|2024-07-23 22:33:20|181750.2|181536.4|181747.9|181539|181752.4|181555.5|181746.9|181535.2|8
1721774010000|2024-07-23 22:33:30|181748.5|181534.3|181752.4|181534.6|181752.6|181554.2|181748.4|181534.3|6
1721774020000|2024-07-23 22:33:40|181752.5|181534.5|181748.4|181534.5|181752.5|181535.9|181748.4|181534.5|3
1721774030000|2024-07-23 22:33:50|181745.9|181532|181742.7|181531.6|181745.9|181534.8|181742.7|181531.6|4
1721774040000|2024-07-23 22:34:00|181746.1|181531.1|181745.4|181534.8|181752.9|181542.1|181745.4|181530.9|8
1721774050000|2024-07-23 22:34:10|181745.9|181534.6|181748.4|181537.2|181751.3|181559.8|181742.1|181532|13
1721774060000|2024-07-23 22:34:20|181747.8|181538.7|181745.6|181533.8|181748.4|181538.7|181745.6|181533.8|4
1721774070000|2024-07-23 22:34:30|181748.1|181534.6|181750.4|181553.5|181750.4|181553.5|181748.1|181534.6|5
1721774080000|2024-07-23 22:34:40||181553.6||181553.6||181553.6||181553.6|1
1721774100000|2024-07-23 22:35:00|181749.1|181553.7|181749.1|181557.9|181749.1|181557.9|181749.1|181553.7|3
1721774120000|2024-07-23 22:35:20|181747.2|181552.6|181746.8|181554|181747.2|181554|181746.8|181552.6|2
1721774130000|2024-07-23 22:35:30|181749.4|181537.8|181746.8|181552.7|181749.4|181552.7|181746.8|181537.8|2
1721774150000|2024-07-23 22:35:50|181746.2|181553.9|181747.1|181553.8|181752.2|181559.9|181746.2|181547.6|7
1721774160000|2024-07-23 22:36:00|181747.7|181552.3|181749.4|181561.4|181749.4|181561.4|181747.7|181552.3|3
1721774170000|2024-07-23 22:36:10||181561.5||181561.5||181561.5||181561.5|1
1721774180000|2024-07-23 22:36:20|181748.3|181562.6|181745.8|181571.8|181748.3|181571.8|181745.8|181562.6|2
1721774200000|2024-07-23 22:36:40|181748.7|181562.6|181750.8|181562.6|181750.8|181562.6|181748.7|181562.6|2
1721774210000|2024-07-23 22:36:50|181752.9|181562.7|181752.9|181565.6|181752.9|181565.6|181752.9|181561.6|3
1721774230000|2024-07-23 22:37:10|181751.1|181565.7|181751.1|181565.9|181751.1|181565.9|181751.1|181565.7|2
1721774250000|2024-07-23 22:37:30|181751.4|181566|181751.4|181566|181751.4|181566|181751.4|181566|1
1721774260000|2024-07-23 22:37:40|181753.3|181565.7|181753.3|181569.7|181753.3|181569.7|181753.3|181565.7|2
1721774270000|2024-07-23 22:37:50|181753.2|181569.8|181753.2|181569.8|181753.2|181569.8|181753.2|181569.8|1
1721774280000|2024-07-23 22:38:00|181754|181569|181754|181569|181754|181569|181754|181569|1
1721774290000|2024-07-23 22:38:10|181752|181568.3|181752|181568.3|181752|181568.3|181752|181568.3|1
1721774300000|2024-07-23 22:38:20|181751.4|181558.4|181752.6|181556.6|181752.6|181558.4|181751.4|181556.6|2
1721774310000|2024-07-23 22:38:30|181751.1|181550.7|181747.3|181565.8|181751.3|181566.3|181747.3|181550.7|5
1721774320000|2024-07-23 22:38:40|181747.1|181563.4|181765.1|181530.1|181765.1|181563.4|181747.1|181529.6|12
1721774330000|2024-07-23 22:38:50|181731.8|181522.5|181676.6|181522.9|181731.8|181522.9|181676.6|181519.5|6
1721774340000|2024-07-23 22:39:00|181675.6|181526.2|181676.2|181526.2|181676.2|181526.2|181675.6|181526.2|2
1721774350000|2024-07-23 22:39:10|181676.1|181526.5|181676.1|181527.7|181676.1|181527.7|181676.1|181526.5|2
1721774360000|2024-07-23 22:39:20|181676|181528|181648.1|181523.1|181676|181532|181648.1|181523.1|4
1721774370000|2024-07-23 22:39:30|181648.4|181523.4|181663.7|181532.4|181663.7|181532.4|181648.4|181523.4|2
1721774380000|2024-07-23 22:39:40|181669.4|181533.3|181669.4|181533.3|181669.4|181533.3|181669.4|181533.3|1
1721774390000|2024-07-23 22:39:50|181669.3|181533.5|181669.4|181538.8|181669.4|181538.8|181669.3|181533.5|3
1721774400000|2024-07-23 22:40:00|181671.9|181539.1|181674.4|181549.4|181674.4|181549.4|181671.9|181539.1|3
1721774410000|2024-07-23 22:40:10|181674.7|181549.7|181674.7|181549.7|181674.7|181549.7|181674.7|181549.7|1
1721774420000|2024-07-23 22:40:20|181664|181539|181664|181539|181664|181539|181664|181539|1
1721774430000|2024-07-23 22:40:30|181664.1|181539.1|181664.1|181539.1|181664.1|181539.1|181664.1|181539.1|1
1721774450000|2024-07-23 22:40:50|181665.3|181540.3|181665.3|181540.3|181665.3|181540.3|181665.3|181540.3|1
1721774460000|2024-07-23 22:41:00|181667.3|181542.3|181667.4|181542.4|181667.4|181542.4|181667.3|181542.3|2
1721774480000|2024-07-23 22:41:20|181667.5|181542.5|181685.5|181560.5|181694.8|181569.8|181666|181541|11
1721774510000|2024-07-23 22:41:50|181685.4|181560.4|181682.7|181557.7|181685.7|181560.7|181682.7|181557.7|3
1721774520000|2024-07-23 22:42:00|181679.6|181554.6|181679.6|181554.6|181679.6|181554.6|181679.6|181554.6|1
1721774530000|2024-07-23 22:42:10|181679.8|181554.8|181679.8|181554.8|181679.8|181554.8|181679.8|181554.8|1
1721774550000|2024-07-23 22:42:30|181678|181553|181683.9|181558.9|181683.9|181558.9|181678|181553|2
1721774560000|2024-07-23 22:42:40|181684|181559|181684|181559|181684|181559|181684|181559|1
1721774570000|2024-07-23 22:42:50|181684.3|181559.3|181684.3|181559.3|181684.3|181559.3|181684.3|181559.3|1
1721774580000|2024-07-23 22:43:00|181684.4|181559.4|181686.2|181561.2|181686.2|181561.2|181684.4|181559.4|2
1721774590000|2024-07-23 22:43:10|181684.7|181559.7|181685|181560|181685|181560|181684.7|181559.7|4
1721774600000|2024-07-23 22:43:20|181685.1|181560.1|181685.1|181560.1|181685.1|181560.1|181685.1|181560.1|1
1721774610000|2024-07-23 22:43:30|181684.9|181559.9|181678.5|181553.5|181684.9|181559.9|181678.5|181553.5|2
1721774620000|2024-07-23 22:43:40|181684.9|181559.9|181685.9|181560.9|181685.9|181560.9|181684.9|181559.9|3
1721774630000|2024-07-23 22:43:50|181680.2|181555.2|181680.2|181555.2|181680.2|181555.2|181680.2|181555.2|1
1721774660000|2024-07-23 22:44:20|181685.3|181560.3|181685.3|181560.3|181685.3|181560.3|181685.3|181560.3|1
1721774680000|2024-07-23 22:44:40|181684.1|181559.1|181680.1|181555.1|181684.1|181559.1|181680.1|181555.1|2
1721774700000|2024-07-23 22:45:00|181681.3|181556.3|181681.3|181556.3|181681.3|181556.3|181681.3|181556.3|1
1721774720000|2024-07-23 22:45:20|181680.5|181555.5|181680.5|181555.5|181680.5|181555.5|181680.5|181555.5|1
1721774730000|2024-07-23 22:45:30|181680.6|181555.6|181684.1|181559.1|181689.1|181564.1|181680.6|181555.6|5
1721774750000|2024-07-23 22:45:50|181683.1|181558.1|181687.8|181562.8|181687.8|181562.8|181682.5|181557.5|4
1721774790000|2024-07-23 22:46:30|181682.1|181557.1|181682.8|181557.8|181682.8|181557.8|181682.1|181557.1|2
1721774800000|2024-07-23 22:46:40|181684.4|181559.4|181684.4|181559.4|181684.4|181559.4|181684.4|181559.4|1
1721774820000|2024-07-23 22:47:00|181684.3|181559.3|181700.5|181575.5|181700.5|181575.5|181684.3|181559.3|2
1721774830000|2024-07-23 22:47:10|181686.3|181561.3|181688.4|181563.4|181688.4|181563.4|181685.7|181560.7|3
1721774840000|2024-07-23 22:47:20|181688.9|181563.9|181687.1|181562.1|181688.9|181563.9|181687.1|181562.1|2
1721774860000|2024-07-23 22:47:40|181690.5|181565.5|181690.5|181565.5|181690.5|181565.5|181690.5|181565.5|1
1721774870000|2024-07-23 22:47:50|181694.5|181569.5|181702.8|181577.8|181702.8|181577.8|181694.5|181569.5|2
1721774880000|2024-07-23 22:48:00|181702.5|181577.5|181703.1|181578.1|181703.8|181578.8|181702.2|181577.2|7
1721774890000|2024-07-23 22:48:10|181702.5|181577.5|181702.5|181577.5|181702.5|181577.5|181702.5|181577.5|1
1721774910000|2024-07-23 22:48:30|181701.1|181576.1|181701.8|181576.8|181701.8|181576.8|181701.1|181576.1|2
1721774930000|2024-07-23 22:48:50|181701.2|181576.2|181701.2|181576.2|181701.2|181576.2|181701.2|181576.2|1
1721774940000|2024-07-23 22:49:00|181700.5|181575.5|181700.5|181575.5|181700.5|181575.5|181700.5|181575.5|1
1721774960000|2024-07-23 22:49:20|181701.6|181576.6|181701.6|181576.6|181701.6|181576.6|181701.6|181576.6|1
1721774980000|2024-07-23 22:49:40|181702.3|181577.3|181706.1|181581.1|181706.1|181581.1|181702.3|181577.3|2
1721774990000|2024-07-23 22:49:50|181706.8|181581.8|181702.5|181577.5|181706.8|181581.8|181701.5|181576.5|4
1721775000000|2024-07-23 22:50:00|181701.4|181576.4|181700.4|181575.4|181701.4|181576.4|181700.4|181575.4|2
1721775020000|2024-07-23 22:50:20|181701.7|181576.7|181701.7|181576.7|181701.7|181576.7|181701.7|181576.7|1
1721775050000|2024-07-23 22:50:50|181701.5|181576.5|181701.5|181576.5|181701.5|181576.5|181701.5|181576.5|1
1721775060000|2024-07-23 22:51:00|181703.8|181578.8|181700.4|181575.4|181703.8|181578.8|181700.4|181575.4|2
1721775070000|2024-07-23 22:51:10|181701.8|181576.8|181701.8|181576.8|181701.8|181576.8|181701.8|181576.8|1
1721775080000|2024-07-23 22:51:20|181704.7|181579.7|181704.7|181579.7|181704.7|181579.7|181704.7|181579.7|1
1721775110000|2024-07-23 22:51:50|181705.8|181580.8|181705.8|181580.8|181705.8|181580.8|181705.8|181580.8|1
1721775130000|2024-07-23 22:52:10|181705.7|181580.7|181705.5|181580.5|181705.7|181580.7|181705.5|181580.5|2
1721775140000|2024-07-23 22:52:20|181705.8|181580.8|181704.6|181579.6|181705.8|181580.8|181704.6|181579.6|3
1721775160000|2024-07-23 22:52:40|181704.7|181579.7|181704.4|181579.4|181704.7|181579.7|181704.4|181579.4|2
1721775180000|2024-07-23 22:53:00|181704.6|181579.6|181704.6|181579.6|181704.6|181579.6|181704.6|181579.6|1
1721775230000|2024-07-23 22:53:50|181711.7|181586.7|181711.4|181586.4|181711.7|181586.7|181704.4|181579.4|4
1721775240000|2024-07-23 22:54:00|181701.9|181576.9|181703.1|181578.1|181703.1|181578.1|181701.9|181576.9|2
1721775260000|2024-07-23 22:54:20|181703.7|181578.7|181703.7|181578.7|181703.7|181578.7|181703.7|181578.7|1
1721775290000|2024-07-23 22:54:50|181702.8|181577.8|181709.8|181584.8|181709.8|181584.8|181702.8|181577.8|2
1721775300000|2024-07-23 22:55:00|181708.4|181583.4|181703|181578|181708.4|181583.4|181703|181578|2
1721775330000|2024-07-23 22:55:30|181701.4|181576.4|181701.4|181576.4|181701.4|181576.4|181701.4|181576.4|1
1721775350000|2024-07-23 22:55:50|181702.8|181577.8|181702.8|181577.8|181702.8|181577.8|181702.8|181577.8|1
1721775360000|2024-07-23 22:56:00|181708.1|181583.1|181707.3|181582.3|181708.1|181583.1|181707.3|181582.3|2
1721775380000|2024-07-23 22:56:20|181706.4|181581.4|181701.7|181576.7|181708.5|181583.5|181701.7|181576.7|3
1721775390000|2024-07-23 22:56:30|181701.4|181576.4|181701.4|181576.4|181701.4|181576.4|181701.4|181576.4|1
1721775400000|2024-07-23 22:56:40|181702.7|181577.7|181702.7|181577.7|181702.7|181577.7|181702.7|181577.7|1
1721775410000|2024-07-23 22:56:50|181704|181579|181709.3|181584.3|181709.3|181584.3|181702.9|181577.9|4
1721775420000|2024-07-23 22:57:00|181703.1|181578.1|181703.4|181578.4|181703.4|181578.4|181703.1|181578.1|2
1721775440000|2024-07-23 22:57:20|181702.4|181577.4|181702.4|181577.4|181702.4|181577.4|181702.4|181577.4|1
1721775450000|2024-07-23 22:57:30|181701.6|181576.6|181701.6|181576.6|181701.6|181576.6|181701.6|181576.6|1
1721775460000|2024-07-23 22:57:40|181702.8|181577.8|181702.8|181577.8|181702.8|181577.8|181702.8|181577.8|1
1721775500000|2024-07-23 22:58:20|181710.6|181585.6|181701.6|181576.6|181710.6|181585.6|181701.6|181576.6|2
1721775510000|2024-07-23 22:58:30|181701.5|181576.5|181702.9|181577.9|181702.9|181577.9|181701.5|181576.5|2
1721775540000|2024-07-23 22:59:00|181699.1|181574.1|181701.5|181576.5|181702.9|181577.9|181699.1|181574.1|3
1721775550000|2024-07-23 22:59:10|181702.9|181577.9|181702.9|181577.9|181702.9|181577.9|181702.9|181577.9|1
1721775570000|2024-07-23 22:59:30|181702.8|181577.8|181703.8|181578.8|181703.8|181578.8|181702.8|181577.8|2
1721775600000|2024-07-23 23:00:00|181702.8|181577.8|181691.3|181566.3|181702.8|181577.8|181690.5|181565.5|8
1721775630000|2024-07-23 23:00:30|181690.9|181565.9|181700.5|181575.5|181704.5|181579.5|181690.9|181565.9|3
1721775640000|2024-07-23 23:00:40|181699.5|181574.5|181696.5|181571.5|181699.5|181574.5|181696.5|181571.5|2
1721775660000|2024-07-23 23:01:00|181691.6|181566.6|181691.2|181566.2|181691.6|181566.6|181691.2|181566.2|2
1721775680000|2024-07-23 23:01:20|181694|181569|181694|181569|181694|181569|181694|181569|1
1721775690000|2024-07-23 23:01:30|181700.5|181575.5|181700.5|181575.5|181700.5|181575.5|181700.5|181575.5|1
1721775700000|2024-07-23 23:01:40|181700|181575|181700|181575|181700|181575|181700|181575|1
1721775720000|2024-07-23 23:02:00|181693.4|181568.4|181718.3|181593.3|181718.3|181593.3|181693|181568|5
1721775750000|2024-07-23 23:02:30|181719.2|181594.2|181722.1|181597.1|181722.1|181597.1|181719.2|181594.2|4
1721775770000|2024-07-23 23:02:50|181723|181598|181722.3|181597.3|181724.2|181599.2|181722.3|181597.3|3
1721775780000|2024-07-23 23:03:00|181728.2|181603.2|181727.6|181602.6|181728.2|181603.2|181723.7|181598.7|3
1721775790000|2024-07-23 23:03:10|181727.1|181602.1|181727.1|181602.1|181727.1|181602.1|181727.1|181602.1|1
1721775800000|2024-07-23 23:03:20|181724.1|181599.1|181724.1|181599.1|181724.1|181599.1|181724.1|181599.1|1
1721775810000|2024-07-23 23:03:30|181729.8|181604.8|181729.8|181604.8|181729.8|181604.8|181729.8|181604.8|1
1721775830000|2024-07-23 23:03:50|181729.9|181604.9|181729.9|181604.9|181729.9|181604.9|181729.9|181604.9|1
1721775840000|2024-07-23 23:04:00|181738|181613|181736.4|181611.4|181738|181613|181736.4|181611.4|2
1721775860000|2024-07-23 23:04:20|181727.9|181602.9|181727.9|181602.9|181727.9|181602.9|181727.9|181602.9|1
1721775870000|2024-07-23 23:04:30|181727.2|181602.2|181727.2|181602.2|181727.2|181602.2|181727.2|181602.2|1
1721775880000|2024-07-23 23:04:40|181734.9|181609.9|181727.9|181602.9|181734.9|181609.9|181727.9|181602.9|2
1721775890000|2024-07-23 23:04:50|181736.4|181611.4|181736.4|181611.4|181736.4|181611.4|181736.4|181611.4|1
1721775910000|2024-07-23 23:05:10|181734.9|181609.9|181726.7|181601.7|181734.9|181609.9|181726.7|181601.7|2
1721775930000|2024-07-23 23:05:30|181724.3|181599.3|181717|181592|181724.3|181599.3|181716.2|181591.2|3
1721775960000|2024-07-23 23:06:00|181721.4|181596.4|181716.2|181591.2|181721.4|181596.4|181716.2|181591.2|2
1721775970000|2024-07-23 23:06:10|181719.6|181594.6|181716.2|181591.2|181719.6|181594.6|181716.2|181591.2|2
1721775980000|2024-07-23 23:06:20|181715.5|181590.5|181715.5|181590.5|181715.5|181590.5|181715.5|181590.5|1
1721775990000|2024-07-23 23:06:30|181720|181595|181720|181595|181720|181595|181720|181595|1
1721776000000|2024-07-23 23:06:40|181717.8|181592.8|181712.4|181587.4|181717.8|181592.8|181710.7|181585.7|3
1721776010000|2024-07-23 23:06:50|181709.5|181584.5|181709.5|181584.5|181709.5|181584.5|181709.5|181584.5|1
1721776020000|2024-07-23 23:07:00|181710|181585|181710|181585|181710|181585|181710|181585|1
1721776030000|2024-07-23 23:07:10|181709.7|181584.7|181705.7|181580.7|181709.7|181584.7|181705.7|181580.7|2
1721776040000|2024-07-23 23:07:20|181706.4|181581.4|181706.4|181581.4|181706.4|181581.4|181706.4|181581.4|1
1721776050000|2024-07-23 23:07:30|181704.1|181579.1|181701.2|181576.2|181704.1|181579.1|181698.8|181573.8|3
1721776060000|2024-07-23 23:07:40|181706.3|181581.3|181703.9|181578.9|181706.3|181581.3|181703.9|181578.9|2
1721776080000|2024-07-23 23:08:00|181705|181580|181705|181580|181705|181580|181705|181580|1
1721776100000|2024-07-23 23:08:20|181703.5|181578.5|181703.6|181578.6|181703.6|181578.6|181703.5|181578.5|2
1721776120000|2024-07-23 23:08:40|181703.5|181578.5|181703.5|181578.5|181703.5|181578.5|181703.5|181578.5|1
1721776130000|2024-07-23 23:08:50|181704.4|181579.4|181706.2|181581.2|181706.2|181581.2|181704.4|181579.4|2
1721776150000|2024-07-23 23:09:10|181703.1|181578.1|181703|181578|181703.1|181578.1|181703|181578|2
1721776160000|2024-07-23 23:09:20|181706.1|181581.1|181707.4|181582.4|181707.4|181582.4|181706.1|181581.1|2
1721776170000|2024-07-23 23:09:30|181705.5|181580.5|181698|181573|181705.5|181580.5|181698|181573|2
1721776190000|2024-07-23 23:09:50|181696.5|181571.5|181696.5|181571.5|181696.5|181571.5|181696.5|181571.5|1
1721776210000|2024-07-23 23:10:10|181698.2|181573.2|181698.2|181573.2|181698.2|181573.2|181698.2|181573.2|1
1721776220000|2024-07-23 23:10:20|181700.6|181575.6|181704.1|181579.1|181704.1|181579.1|181700.6|181575.6|2
1721776230000|2024-07-23 23:10:30|181704.7|181579.7|181700.6|181575.6|181704.7|181579.7|181700.6|181575.6|2
1721776240000|2024-07-23 23:10:40|181704.1|181579.1|181700.1|181575.1|181704.1|181579.1|181700.1|181575.1|3
1721776250000|2024-07-23 23:10:50|181700.2|181575.2|181700.2|181575.2|181700.2|181575.2|181700.2|181575.2|1
1721776260000|2024-07-23 23:11:00|181700.3|181575.3|181694.6|181569.6|181700.3|181575.3|181692.3|181567.3|5
1721776290000|2024-07-23 23:11:30|181692.5|181567.5|181692.5|181567.5|181692.5|181567.5|181692.5|181567.5|1
1721776300000|2024-07-23 23:11:40|181694.3|181569.3|181695|181570|181695|181570|181694.3|181569.3|2
1721776310000|2024-07-23 23:11:50|181695.1|181570.1|181695.1|181570.1|181695.1|181570.1|181695.1|181570.1|1
1721776320000|2024-07-23 23:12:00|181694.3|181569.3|181688.2|181563.2|181694.3|181569.3|181681|181556|8
1721776330000|2024-07-23 23:12:10|181687.7|181562.7|181687.7|181562.7|181688.2|181563.2|181687.7|181562.7|3
1721776350000|2024-07-23 23:12:30|181685.8|181560.8|181685.8|181560.8|181685.8|181560.8|181685.8|181560.8|1
1721776360000|2024-07-23 23:12:40|181683.1|181558.1|181683.1|181558.1|181683.1|181558.1|181683.1|181558.1|1
1721776380000|2024-07-23 23:13:00|181685.1|181560.1|181686.7|181561.7|181686.7|181561.7|181685.1|181560.1|2
1721776390000|2024-07-23 23:13:10|181687.2|181562.2|181687|181562|181687.2|181562.2|181685.3|181560.3|4
1721776420000|2024-07-23 23:13:40|181684.9|181559.9|181682.9|181557.9|181684.9|181559.9|181682.9|181557.9|2
1721776440000|2024-07-23 23:14:00|181682.8|181557.8|181685.2|181560.2|181685.2|181560.2|181682.8|181557.8|2
1721776460000|2024-07-23 23:14:20|181682.2|181557.2|181682.2|181557.2|181682.2|181557.2|181682.2|181557.2|1
1721776470000|2024-07-23 23:14:30|181674.6|181549.6|181674.6|181549.6|181674.6|181549.6|181674.6|181549.6|1
1721776480000|2024-07-23 23:14:40|181682.8|181557.8|181684.3|181559.3|181684.3|181559.3|181682.8|181557.8|2
1721776520000|2024-07-23 23:15:20|181674.6|181549.6|181674.6|181549.6|181674.6|181549.6|181674.6|181549.6|1
1721776540000|2024-07-23 23:15:40|181679.8|181554.8|181679.8|181554.8|181679.8|181554.8|181679.8|181554.8|1
1721776550000|2024-07-23 23:15:50|181681|181556|181681|181556|181681|181556|181681|181556|1
1721776560000|2024-07-23 23:16:00|181679.7|181554.7|181679.7|181554.7|181679.7|181554.7|181679.7|181554.7|1
1721776570000|2024-07-23 23:16:10|181674.5|181549.5|181674.5|181549.5|181674.5|181549.5|181674.5|181549.5|1
1721776590000|2024-07-23 23:16:30|181682.3|181557.3|181682.3|181557.3|181682.3|181557.3|181682.3|181557.3|1
1721776620000|2024-07-23 23:17:00|181683.1|181558.1|181676|181551|181683.1|181558.1|181676|181551|2
1721776640000|2024-07-23 23:17:20|181674.3|181549.3|181681.3|181556.3|181681.3|181556.3|181674.3|181549.3|3
1721776660000|2024-07-23 23:17:40|181684.5|181559.5|181684.5|181559.5|181684.5|181559.5|181684.5|181559.5|1
1721776670000|2024-07-23 23:17:50|181684.6|181559.6|181682|181557|181684.6|181559.6|181682|181557|2
1721776690000|2024-07-23 23:18:10|181681.4|181556.4|181681.4|181556.4|181681.4|181556.4|181681.4|181556.4|1
1721776700000|2024-07-23 23:18:20|181681.5|181556.5|181681.5|181556.5|181681.5|181556.5|181681.5|181556.5|1
1721776720000|2024-07-23 23:18:40|181684.7|181559.7|181684.7|181559.7|181684.7|181559.7|181684.7|181559.7|1
1721776730000|2024-07-23 23:18:50|181682|181557|181682|181557|181682|181557|181682|181557|1
1721776750000|2024-07-23 23:19:10|181682.1|181557.1|181681.5|181556.5|181684.7|181559.7|181681.5|181556.5|3
1721776770000|2024-07-23 23:19:30|181682.1|181557.1|181682.1|181557.1|181682.1|181557.1|181682.1|181557.1|1
1721776780000|2024-07-23 23:19:40|181681.7|181556.7|181673.5|181548.5|181681.7|181556.7|181673.5|181548.5|2
1721776800000|2024-07-23 23:20:00|181681.7|181556.7|181681.7|181556.7|181681.7|181556.7|181681.7|181556.7|1
1721776830000|2024-07-23 23:20:30|181677.5|181552.5|181677.5|181552.5|181677.5|181552.5|181677.5|181552.5|1
1721776840000|2024-07-23 23:20:40|181665.2|181540.2|181665.2|181540.2|181665.2|181540.2|181665.2|181540.2|1
1721776850000|2024-07-23 23:20:50|181665.1|181540.1|181665.1|181540.1|181665.1|181540.1|181665.1|181540.1|1
1721776860000|2024-07-23 23:21:00|181677.5|181552.5|181685.9|181560.9|181685.9|181560.9|181677.5|181552.5|2
1721776870000|2024-07-23 23:21:10|181686.2|181561.2|181686.2|181561.2|181686.2|181561.2|181686.2|181561.2|1
1721776890000|2024-07-23 23:21:30|181682.6|181557.6|181682.6|181557.6|181682.6|181557.6|181682.6|181557.6|1
1721776910000|2024-07-23 23:21:50|181686.2|181561.2|181686.2|181561.2|181686.2|181561.2|181686.2|181561.2|1
1721776920000|2024-07-23 23:22:00|181686.6|181561.6|181686.6|181561.6|181686.6|181561.6|181686.6|181561.6|1
1721776940000|2024-07-23 23:22:20|181683.3|181558.3|181683.3|181558.3|181683.3|181558.3|181683.3|181558.3|1
1721776960000|2024-07-23 23:22:40|181679.1|181554.1|181683.1|181558.1|181683.1|181558.1|181679.1|181554.1|2
1721776970000|2024-07-23 23:22:50|181685.8|181560.8|181685.8|181560.8|181685.8|181560.8|181685.8|181560.8|1
1721776980000|2024-07-23 23:23:00|181686.6|181561.6|181685.8|181560.8|181686.6|181561.6|181685.8|181560.8|2
1721777000000|2024-07-23 23:23:20|181679.1|181554.1|181679.1|181554.1|181679.1|181554.1|181679.1|181554.1|1
1721777020000|2024-07-23 23:23:40|181684.5|181559.5|181684.3|181559.3|181684.5|181559.5|181684.3|181559.3|2
1721777040000|2024-07-23 23:24:00|181684.2|181559.2|181684.2|181559.2|181684.2|181559.2|181684.2|181559.2|1
1721777050000|2024-07-23 23:24:10|181683.9|181558.9|181683.8|181558.8|181683.9|181558.9|181679.4|181554.4|3
1721777080000|2024-07-23 23:24:40|181678|181553|181678|181553|181678|181553|181678|181553|1
1721777110000|2024-07-23 23:25:10|181683.9|181558.9|181683.8|181558.8|181683.9|181558.9|181683.8|181558.8|2
1721777140000|2024-07-23 23:25:40|181677.9|181552.9|181677.9|181552.9|181677.9|181552.9|181677.9|181552.9|1
1721777150000|2024-07-23 23:25:50|181673.7|181548.7|181673.7|181548.7|181673.7|181548.7|181673.7|181548.7|1
1721777160000|2024-07-23 23:26:00|181682.2|181557.2|181682.2|181557.2|181682.2|181557.2|181682.2|181557.2|1
1721777190000|2024-07-23 23:26:30|181673.7|181548.7|181673.7|181548.7|181673.7|181548.7|181673.7|181548.7|1
1721777200000|2024-07-23 23:26:40|181673.8|181548.8|181673.8|181548.8|181673.8|181548.8|181673.8|181548.8|1
1721777220000|2024-07-23 23:27:00|181682.2|181557.2|181682.2|181557.2|181682.2|181557.2|181682.2|181557.2|1
1721777250000|2024-07-23 23:27:30|181673.8|181548.8|181673.8|181548.8|181673.8|181548.8|181673.8|181548.8|1
1721777260000|2024-07-23 23:27:40|181680|181555|181678.3|181553.3|181680|181555|181678.3|181553.3|3
1721777270000|2024-07-23 23:27:50|181678|181553|181682.2|181557.2|181682.2|181557.2|181678|181553|2
1721777290000|2024-07-23 23:28:10|181682.3|181557.3|181681.7|181556.7|181682.3|181557.3|181681.7|181556.7|2
1721777300000|2024-07-23 23:28:20|181672.9|181547.9|181672.9|181547.9|181672.9|181547.9|181672.9|181547.9|1
1721777310000|2024-07-23 23:28:30|181673|181548|181673|181548|181673|181548|181673|181548|1
1721777320000|2024-07-23 23:28:40|181678.2|181553.2|181678.2|181553.2|181678.2|181553.2|181678.2|181553.2|1
1721777330000|2024-07-23 23:28:50|181682.4|181557.4|181682.4|181557.4|181682.4|181557.4|181682.4|181557.4|1
1721777350000|2024-07-23 23:29:10|181682.1|181557.1|181682.1|181557.1|181682.1|181557.1|181682.1|181557.1|1
1721777360000|2024-07-23 23:29:20|181681.4|181556.4|181672.3|181547.3|181681.4|181556.4|181672.3|181547.3|2
1721777370000|2024-07-23 23:29:30|181672.4|181547.4|181672.4|181547.4|181672.4|181547.4|181672.4|181547.4|1
1721777380000|2024-07-23 23:29:40|181681.4|181556.4|181682.1|181557.1|181682.1|181557.1|181681.4|181556.4|2
1721777390000|2024-07-23 23:29:50|181682.6|181557.6|181686.7|181561.7|181686.7|181561.7|181680.6|181555.6|5
1721777430000|2024-07-23 23:30:30|181675.8|181550.8|181675.8|181550.8|181675.8|181550.8|181675.8|181550.8|1
1721777440000|2024-07-23 23:30:40|181679|181554|181687.2|181562.2|181687.2|181562.2|181679|181554|3
1721777450000|2024-07-23 23:30:50|181687.5|181562.5|181685.3|181560.3|181692.2|181567.2|181685.1|181560.1|7
1721777460000|2024-07-23 23:31:00|181684.6|181559.6|181684.6|181559.6|181684.6|181559.6|181684.6|181559.6|1
1721777480000|2024-07-23 23:31:20|181683.5|181558.5|181683.5|181558.5|181683.5|181558.5|181683.5|181558.5|1
1721777490000|2024-07-23 23:31:30|181675.5|181550.5|181675.5|181550.5|181675.5|181550.5|181675.5|181550.5|1
1721777510000|2024-07-23 23:31:50|181684.8|181559.8|181686.1|181561.1|181686.1|181561.1|181684.8|181559.8|2
1721777540000|2024-07-23 23:32:20|181680.8|181555.8|181675.5|181550.5|181680.8|181555.8|181675.5|181550.5|2
1721777560000|2024-07-23 23:32:40|181684.9|181559.9|181684.9|181559.9|181684.9|181559.9|181684.9|181559.9|1
1721777590000|2024-07-23 23:33:10|181676.2|181551.2|181676.2|181551.2|181676.2|181551.2|181676.2|181551.2|1
1721777620000|2024-07-23 23:33:40|181667.6|181542.6|181691|181566|181691.6|181566.6|181667.6|181542.6|4
1721777630000|2024-07-23 23:33:50|181691.1|181566.1|181691.1|181566.1|181691.1|181566.1|181691.1|181566.1|1
1721777660000|2024-07-23 23:34:20|181689|181564|181689|181564|181689|181564|181689|181564|1
1721777670000|2024-07-23 23:34:30|181687.8|181562.8|181691|181566|181691|181566|181687.8|181562.8|2
1721777710000|2024-07-23 23:35:10|181687.8|181562.8|181687.8|181562.8|181687.8|181562.8|181687.8|181562.8|1
1721777720000|2024-07-23 23:35:20|181689.1|181564.1|181689.1|181564.1|181689.1|181564.1|181689.1|181564.1|1
1721777730000|2024-07-23 23:35:30|181691.7|181566.7|181691.7|181566.7|181691.7|181566.7|181691.7|181566.7|1
1721777770000|2024-07-23 23:36:10|181689.1|181564.1|181689.1|181564.1|181689.1|181564.1|181689.1|181564.1|1
1721777780000|2024-07-23 23:36:20|181680.5|181555.5|181687.4|181562.4|181687.4|181562.4|181680.5|181555.5|2
1721777810000|2024-07-23 23:36:50|181684.2|181559.2|181684.2|181559.2|181684.2|181559.2|181684.2|181559.2|1
1721777830000|2024-07-23 23:37:10|181683.3|181558.3|181683.3|181558.3|181683.3|181558.3|181683.3|181558.3|1
1721777840000|2024-07-23 23:37:20|181687.6|181562.6|181686.7|181561.7|181687.6|181562.6|181686.7|181561.7|2
1721777870000|2024-07-23 23:37:50|181679.2|181554.2|181683.3|181558.3|181683.3|181558.3|181679.2|181554.2|2
1721777890000|2024-07-23 23:38:10|181687.7|181562.7|181687.7|181562.7|181687.7|181562.7|181687.7|181562.7|1
1721777910000|2024-07-23 23:38:30|181686.7|181561.7|181686.7|181561.7|181686.7|181561.7|181686.7|181561.7|1
1721777920000|2024-07-23 23:38:40|181687.4|181562.4|181680.5|181555.5|181687.4|181562.4|181680.5|181555.5|2
1721777930000|2024-07-23 23:38:50|181684.2|181559.2|181684.2|181559.2|181684.2|181559.2|181684.2|181559.2|1
1721777950000|2024-07-23 23:39:10|181683.8|181558.8|181686.4|181561.4|181686.4|181561.4|181683.8|181558.8|2
1721777970000|2024-07-23 23:39:30|181685.2|181560.2|181685.2|181560.2|181685.2|181560.2|181685.2|181560.2|1
1721777980000|2024-07-23 23:39:40|181676.2|181551.2|181679|181554|181683.5|181558.5|181676.2|181551.2|3
1721777990000|2024-07-23 23:39:50|181678.6|181553.6|181678.6|181553.6|181678.6|181553.6|181678.6|181553.6|1
1721778000000|2024-07-23 23:40:00|181683.8|181558.8|181683.8|181558.8|181683.8|181558.8|181683.8|181558.8|1
1721778030000|2024-07-23 23:40:30|181681.9|181556.9|181669.5|181544.5|181681.9|181556.9|181669.5|181544.5|2
1721778040000|2024-07-23 23:40:40|181670.5|181545.5|181677|181552|181677|181552|181670.5|181545.5|2
1721778060000|2024-07-23 23:41:00|181682.8|181557.8|181682.8|181557.8|181682.8|181557.8|181682.8|181557.8|1
1721778070000|2024-07-23 23:41:10|181688.3|181563.3|181688.3|181563.3|181688.3|181563.3|181688.3|181563.3|1
1721778080000|2024-07-23 23:41:20|181690.6|181565.6|181690.6|181565.6|181690.6|181565.6|181690.6|181565.6|1
1721778090000|2024-07-23 23:41:30|181687|181562|181687|181562|181687|181562|181687|181562|1
1721778110000|2024-07-23 23:41:50|181688|181563|181691.1|181566.1|181691.1|181566.1|181688|181563|2
1721778130000|2024-07-23 23:42:10|181690.3|181565.3|181690.3|181565.3|181690.3|181565.3|181690.3|181565.3|1
1721778150000|2024-07-23 23:42:30|181686.3|181561.3|181673.6|181548.6|181686.3|181561.3|181673.6|181548.6|2
1721778170000|2024-07-23 23:42:50|181683.9|181558.9|181683.9|181558.9|181683.9|181558.9|181683.9|181558.9|1
1721778200000|2024-07-23 23:43:20|181684.5|181559.5|181674.7|181549.7|181684.5|181559.5|181674.7|181549.7|2
1721778210000|2024-07-23 23:43:30|181673.6|181548.6|181673.6|181548.6|181673.6|181548.6|181673.6|181548.6|1
1721778220000|2024-07-23 23:43:40|181678.6|181553.6|181683.8|181558.8|181683.8|181558.8|181678.6|181553.6|2
1721778230000|2024-07-23 23:43:50|181683.7|181558.7|181683.7|181558.7|181683.7|181558.7|181683.7|181558.7|1
1721778260000|2024-07-23 23:44:20|181673.6|181548.6|181673.6|181548.6|181673.6|181548.6|181673.6|181548.6|1
1721778270000|2024-07-23 23:44:30|181674.6|181549.6|181674.6|181549.6|181674.6|181549.6|181674.6|181549.6|1
1721778280000|2024-07-23 23:44:40|181674.7|181549.7|181684.5|181559.5|181684.5|181559.5|181674.7|181549.7|2
1721778300000|2024-07-23 23:45:00|181684.1|181559.1|181684.1|181559.1|181684.1|181559.1|181684.1|181559.1|1
1721778310000|2024-07-23 23:45:10|181674|181549|181674|181549|181674|181549|181674|181549|1
1721778330000|2024-07-23 23:45:30|181684.1|181559.1|181684.1|181559.1|181684.1|181559.1|181684.1|181559.1|1
1721778360000|2024-07-23 23:46:00|181674|181549|181674|181549|181674|181549|181674|181549|1
1721778370000|2024-07-23 23:46:10|181674.7|181549.7|181674.7|181549.7|181674.7|181549.7|181674.7|181549.7|1
1721778390000|2024-07-23 23:46:30|181684.4|181559.4|181684.2|181559.2|181684.4|181559.4|181684.2|181559.2|2
1721778420000|2024-07-23 23:47:00|181684.1|181559.1|181674.2|181549.2|181684.1|181559.1|181674.2|181549.2|2
1721778440000|2024-07-23 23:47:20|181684.2|181559.2|181684.2|181559.2|181684.2|181559.2|181684.2|181559.2|1
1721778470000|2024-07-23 23:47:50|181684.5|181559.5|181684.5|181559.5|181684.5|181559.5|181684.5|181559.5|1
1721778490000|2024-07-23 23:48:10|181674.8|181549.8|181674.8|181549.8|181674.8|181549.8|181674.8|181549.8|1
1721778500000|2024-07-23 23:48:20|181684.5|181559.5|181684.5|181559.5|181684.5|181559.5|181684.5|181559.5|1
1721778530000|2024-07-23 23:48:50|181674.8|181549.8|181675.7|181550.7|181675.7|181550.7|181674.8|181549.8|2
1721778550000|2024-07-23 23:49:10|181679.7|181554.7|181677.9|181552.9|181679.7|181554.7|181677.9|181552.9|2
1721778560000|2024-07-23 23:49:20|181685|181560|181685|181560|181685|181560|181685|181560|1
1721778590000|2024-07-23 23:49:50|181675.7|181550.7|181675.7|181550.7|181675.7|181550.7|181675.7|181550.7|1
1721778600000|2024-07-23 23:50:00|181673.5|181548.5|181673.5|181548.5|181673.5|181548.5|181673.5|181548.5|1
1721778610000|2024-07-23 23:50:10|181683.8|181558.8|181683.8|181558.8|181683.8|181558.8|181683.8|181558.8|1
1721778620000|2024-07-23 23:50:20|181684.2|181559.2|181686.4|181561.4|181686.4|181561.4|181684.2|181559.2|2
1721778640000|2024-07-23 23:50:40|181681.2|181556.2|181681.2|181556.2|181681.2|181556.2|181681.2|181556.2|1
1721778670000|2024-07-23 23:51:10|181686.5|181561.5|181684.8|181559.8|181686.5|181561.5|181684.8|181559.8|2
1721778680000|2024-07-23 23:51:20|181682.8|181557.8|181683.2|181558.2|181683.2|181558.2|181682.8|181557.8|2
1721778700000|2024-07-23 23:51:40|181672|181547|181672|181547|181672|181547|181672|181547|1
1721778720000|2024-07-23 23:52:00|181683.2|181558.2|181683.2|181558.2|181683.2|181558.2|181683.2|181558.2|1
1721778740000|2024-07-23 23:52:20|181682.7|181557.7|181682.7|181557.7|181682.7|181557.7|181682.7|181557.7|1
1721778750000|2024-07-23 23:52:30|181671.2|181546.2|181671.2|181546.2|181671.2|181546.2|181671.2|181546.2|1
1721778760000|2024-07-23 23:52:40|181681.8|181556.8|181681.8|181556.8|181681.8|181556.8|181681.8|181556.8|1
1721778770000|2024-07-23 23:52:50|181681.9|181556.9|181681.9|181556.9|181681.9|181556.9|181681.9|181556.9|1
1721778780000|2024-07-23 23:53:00|181684.7|181559.7|181684.7|181559.7|181684.7|181559.7|181684.7|181559.7|1
1721778810000|2024-07-23 23:53:30|181681.8|181556.8|181682.3|181557.3|181682.3|181557.3|181681.8|181556.8|2
1721778820000|2024-07-23 23:53:40|181681.8|181556.8|181681.8|181556.8|181681.8|181556.8|181681.8|181556.8|1
1721778830000|2024-07-23 23:53:50|181671.2|181546.2|181682.8|181557.8|181682.8|181557.8|181671.2|181546.2|2
1721778840000|2024-07-23 23:54:00|181684.8|181559.8|181682.8|181557.8|181684.8|181559.8|181682.8|181557.8|2
1721778860000|2024-07-23 23:54:20|181682.9|181557.9|181682.9|181557.9|181682.9|181557.9|181682.9|181557.9|1
1721778870000|2024-07-23 23:54:30|181677.1|181552.1|181677.1|181552.1|181677.1|181552.1|181677.1|181552.1|1
1721778890000|2024-07-23 23:54:50|181682.9|181557.9|181682.9|181557.9|181682.9|181557.9|181682.9|181557.9|1
1721778900000|2024-07-23 23:55:00|181683|181558|181683|181558|181683|181558|181683|181558|1
1721778920000|2024-07-23 23:55:20|181682.5|181557.5|181670.7|181545.7|181682.5|181557.5|181670.7|181545.7|2
1721778930000|2024-07-23 23:55:30|181674.7|181549.7|181674.7|181549.7|181674.7|181549.7|181674.7|181549.7|1
1721778940000|2024-07-23 23:55:40|181684.5|181559.5|181684.5|181559.5|181684.5|181559.5|181684.5|181559.5|1
1721778960000|2024-07-23 23:56:00|181684.6|181559.6|181684.6|181559.6|181684.6|181559.6|181684.6|181559.6|1
1721778970000|2024-07-23 23:56:10|181685.7|181560.7|181684.6|181559.6|181685.7|181560.7|181684.6|181559.6|2
1721778980000|2024-07-23 23:56:20|181674.8|181549.8|181674.8|181549.8|181674.8|181549.8|181674.8|181549.8|1
1721779000000|2024-07-23 23:56:40|181684.6|181559.6|181684.4|181559.4|181684.6|181559.6|181684.4|181559.4|2
1721779030000|2024-07-23 23:57:10|181679.4|181554.4|181679.4|181554.4|181679.4|181554.4|181679.4|181554.4|1
1721779050000|2024-07-23 23:57:30|181684.4|181559.4|181684.4|181559.4|181684.4|181559.4|181684.4|181559.4|1
1721779060000|2024-07-23 23:57:40|181685.1|181560.1|181720.1|181595.1|181724.3|181599.3|181685.1|181560.1|10
1721779070000|2024-07-23 23:57:50|181724.5|181599.5|181724.5|181599.5|181724.5|181599.5|181724.4|181599.4|3
1721779080000|2024-07-23 23:58:00|181724.6|181599.6|181724.6|181599.6|181724.6|181599.6|181724.6|181599.6|1
1721779090000|2024-07-23 23:58:10|181724.4|181599.4|181724.6|181599.6|181724.6|181599.6|181724.4|181599.4|2
1721779100000|2024-07-23 23:58:20|181717.7|181592.7|181717.7|181592.7|181717.7|181592.7|181717.7|181592.7|1
1721779110000|2024-07-23 23:58:30|181714.9|181589.9|181720.5|181595.5|181720.5|181595.5|181714.9|181589.9|3
1721779120000|2024-07-23 23:58:40|181720.6|181595.6|181721.2|181596.2|181721.2|181596.2|181720|181595|3
1721779130000|2024-07-23 23:58:50|181720.5|181595.5|181720.5|181595.5|181720.5|181595.5|181720.5|181595.5|1
1721779140000|2024-07-23 23:59:00|181717.5|181592.5|181717.5|181592.5|181717.5|181592.5|181717.5|181592.5|1
1721779170000|2024-07-23 23:59:30|181720.6|181595.6|181720.6|181595.6|181720.6|181595.6|181720.6|181595.6|1
1721779180000|2024-07-23 23:59:40|181719.3|181594.3|181719.3|181594.3|181719.3|181594.3|181719.3|181594.3|1
1721779190000|2024-07-23 23:59:50|181720.6|181595.6|181720.6|181595.6|181720.6|181595.6|181720.6|181595.6|1
1721779200000|2024-07-24 00:00:00|181721.4|181596.4|181718.1|181593.1|181721.4|181596.4|181717|181592|7
1721779210000|2024-07-24 00:00:10|181716.9|181591.9|181716|181591|181717.9|181592.9|181715.8|181590.8|4
1721779230000|2024-07-24 00:00:30|181718|181593|181716|181591|181718|181593|181716|181591|3
1721779240000|2024-07-24 00:00:40|181709.8|181584.8|181709.8|181584.8|181709.8|181584.8|181709.8|181584.8|1
1721779260000|2024-07-24 00:01:00|181712.2|181587.2|181712.2|181587.2|181712.2|181587.2|181712.2|181587.2|1
1721779280000|2024-07-24 00:01:20|181711.5|181586.5|181711.5|181586.5|181711.5|181586.5|181711.5|181586.5|1
1721779290000|2024-07-24 00:01:30|181709.4|181584.4|181709.7|181584.7|181709.7|181584.7|181709.4|181584.4|2
1721779300000|2024-07-24 00:01:40|181709.2|181584.2|181709.2|181584.2|181709.2|181584.2|181709.2|181584.2|1
1721779310000|2024-07-24 00:01:50|181711.8|181586.8|181711.8|181586.8|181711.8|181586.8|181711.8|181586.8|1
1721779330000|2024-07-24 00:02:10|181715.1|181590.1|181717.2|181592.2|181717.2|181592.2|181715.1|181590.1|2
1721779340000|2024-07-24 00:02:20|181716.4|181591.4|181716.4|181591.4|181716.4|181591.4|181716.4|181591.4|1
1721779350000|2024-07-24 00:02:30|181715.7|181590.7|181712.9|181587.9|181715.7|181590.7|181712.9|181587.9|2
1721779360000|2024-07-24 00:02:40|181711.5|181586.5|181711.5|181586.5|181711.5|181586.5|181711.5|181586.5|1
1721779370000|2024-07-24 00:02:50|181711.1|181586.1|181710.6|181585.6|181711.1|181586.1|181710.6|181585.6|2
1721779380000|2024-07-24 00:03:00|181709.6|181584.6|181709.6|181584.6|181709.6|181584.6|181709.6|181584.6|1
1721779390000|2024-07-24 00:03:10|181702.3|181577.3|181702.3|181577.3|181702.3|181577.3|181702.3|181577.3|1
1721779400000|2024-07-24 00:03:20|181701.8|181576.8|181701.8|181576.8|181701.8|181576.8|181701.8|181576.8|1
1721779410000|2024-07-24 00:03:30|181701.1|181576.1|181701.1|181576.1|181701.1|181576.1|181701.1|181576.1|1
1721779420000|2024-07-24 00:03:40|181702.8|181577.8|181702.7|181577.7|181702.8|181577.8|181702.7|181577.7|2
1721779430000|2024-07-24 00:03:50|181704|181579|181704|181579|181704|181579|181704|181579|1
1721779440000|2024-07-24 00:04:00|181702.5|181577.5|181695.3|181570.3|181702.5|181577.5|181695.3|181570.3|3
1721779450000|2024-07-24 00:04:10|181698.5|181573.5|181697.6|181572.6|181698.5|181573.5|181697.1|181572.1|4
1721779470000|2024-07-24 00:04:30|181697|181572|181696.9|181571.9|181703.8|181578.8|181694.5|181569.5|8
1721779480000|2024-07-24 00:04:40|181696.7|181571.7|181696.7|181571.7|181696.7|181571.7|181696.7|181571.7|1
1721779490000|2024-07-24 00:04:50|181697.2|181572.2|181699.1|181574.1|181699.1|181574.1|181697.2|181572.2|3
1721779500000|2024-07-24 00:05:00|181698.9|181573.9|181710.1|181585.1|181710.1|181585.1|181698.9|181573.9|3
1721779510000|2024-07-24 00:05:10|181710.8|181585.8|181714|181589|181714.2|181589.2|181710|181585|5
1721779520000|2024-07-24 00:05:20|181715.1|181590.1|181709.7|181584.7|181715.1|181590.1|181709.7|181584.7|3
1721779550000|2024-07-24 00:05:50|181697.8|181572.8|181697.8|181572.8|181697.8|181572.8|181697.8|181572.8|1
1721779560000|2024-07-24 00:06:00|181697.9|181572.9|181697.9|181572.9|181697.9|181572.9|181697.9|181572.9|1
1721779570000|2024-07-24 00:06:10|181703.4|181578.4|181703.4|181578.4|181703.4|181578.4|181703.4|181578.4|1
1721779580000|2024-07-24 00:06:20|181702.5|181577.5|181708.9|181583.9|181711.7|181586.7|181702.5|181577.5|5
1721779610000|2024-07-24 00:06:50|181702.3|181577.3|181702.3|181577.3|181702.3|181577.3|181702.3|181577.3|1
1721779630000|2024-07-24 00:07:10|181698.7|181573.7|181698.7|181573.7|181698.7|181573.7|181698.7|181573.7|1
1721779640000|2024-07-24 00:07:20|181703.7|181578.7|181702.9|181577.9|181703.7|181578.7|181702.9|181577.9|2
1721779650000|2024-07-24 00:07:30|181702|181577|181702|181577|181702|181577|181702|181577|1
1721779660000|2024-07-24 00:07:40|181702.1|181577.1|181702.1|181577.1|181702.1|181577.1|181702.1|181577.1|1
1721779670000|2024-07-24 00:07:50|181695.4|181570.4|181698.8|181573.8|181698.8|181573.8|181695.4|181570.4|2
1721779680000|2024-07-24 00:08:00|181702.4|181577.4|181702.4|181577.4|181702.4|181577.4|181702.4|181577.4|1
1721779690000|2024-07-24 00:08:10|181703.6|181578.6|181703.6|181578.6|181703.6|181578.6|181703.6|181578.6|1
1721779720000|2024-07-24 00:08:40|181701.8|181576.8|181702.2|181577.2|181702.2|181577.2|181701.8|181576.8|2
1721779730000|2024-07-24 00:08:50|181700.6|181575.6|181700.6|181575.6|181700.6|181575.6|181700.6|181575.6|1
1721779750000|2024-07-24 00:09:10|181702.1|181577.1|181701.7|181576.7|181702.1|181577.1|181701.7|181576.7|2
1721779770000|2024-07-24 00:09:30|181700.3|181575.3|181700.9|181575.9|181700.9|181575.9|181700.3|181575.3|2
1721779780000|2024-07-24 00:09:40|181701|181576|181699.1|181574.1|181701|181576|181699.1|181574.1|2
1721779800000|2024-07-24 00:10:00|181695.3|181570.3|181701.7|181576.7|181701.7|181576.7|181695.3|181570.3|2
1721779820000|2024-07-24 00:10:20|181701.8|181576.8|181701.8|181576.8|181701.8|181576.8|181701.8|181576.8|1
1721779830000|2024-07-24 00:10:30|181695.5|181570.5|181695.5|181570.5|181695.5|181570.5|181695.5|181570.5|1
1721779860000|2024-07-24 00:11:00|181701.7|181576.7|181701.7|181576.7|181701.7|181576.7|181701.7|181576.7|1
1721779890000|2024-07-24 00:11:30|181695.5|181570.5|181695.5|181570.5|181695.5|181570.5|181695.5|181570.5|1
1721779900000|2024-07-24 00:11:40|181693.6|181568.6|181695.2|181570.2|181695.2|181570.2|181693.6|181568.6|2
1721779910000|2024-07-24 00:11:50|181701.4|181576.4|181701.4|181576.4|181701.4|181576.4|181701.4|181576.4|1
1721779920000|2024-07-24 00:12:00|181700.6|181575.6|181700.6|181575.6|181700.6|181575.6|181700.6|181575.6|1
1721779930000|2024-07-24 00:12:10|181701.2|181576.2|181701.2|181576.2|181701.2|181576.2|181701.2|181576.2|1
1721779950000|2024-07-24 00:12:30|181694.8|181569.8|181697.5|181572.5|181698.9|181573.9|181693.5|181568.5|4
1721779960000|2024-07-24 00:12:40|181698.9|181573.9|181697.5|181572.5|181698.9|181573.9|181697.5|181572.5|2
1721779970000|2024-07-24 00:12:50|181698.9|181573.9|181703.7|181578.7|181703.7|181578.7|181698.7|181573.7|6
1721780000000|2024-07-24 00:13:20|181703.2|181578.2|181704.8|181579.8|181704.8|181579.8|181703.2|181578.2|2
1721780010000|2024-07-24 00:13:30|181693.5|181568.5|181690.5|181565.5|181695.4|181570.4|181690.2|181565.2|7
1721780020000|2024-07-24 00:13:40|181690.6|181565.6|181690.6|181565.6|181690.6|181565.6|181690.6|181565.6|1
1721780040000|2024-07-24 00:14:00|181683.5|181558.5|181683.5|181558.5|181683.5|181558.5|181683.5|181558.5|1
1721780050000|2024-07-24 00:14:10|181672.5|181547.5|181672.5|181547.5|181672.5|181547.5|181672.5|181547.5|1
1721780060000|2024-07-24 00:14:20|181704.4|181579.4|181683.9|181558.9|181704.4|181579.4|181669|181544|3
1721780070000|2024-07-24 00:14:30|181686.5|181561.5|181686.5|181561.5|181686.5|181561.5|181686.5|181561.5|1
1721780080000|2024-07-24 00:14:40|181690|181565|181690|181565|181690|181565|181690|181565|1
1721780090000|2024-07-24 00:14:50|181688.9|181563.9|181689.5|181564.5|181689.5|181564.5|181688.4|181563.4|3
1721780100000|2024-07-24 00:15:00|181687.4|181562.4|181688.7|181563.7|181688.7|181563.7|181687.2|181562.2|3
1721780110000|2024-07-24 00:15:10|181688.6|181563.6|181688.6|181563.6|181688.6|181563.6|181688.6|181563.6|1
1721780120000|2024-07-24 00:15:20|181687.6|181562.6|181687.6|181562.6|181687.8|181562.8|181686.3|181561.3|5
1721780140000|2024-07-24 00:15:40|181680.9|181555.9|181680.9|181555.9|181680.9|181555.9|181680.9|181555.9|1
1721780150000|2024-07-24 00:15:50|181681.2|181556.2|181677.1|181552.1|181681.2|181556.2|181677.1|181552.1|2
1721780160000|2024-07-24 00:16:00|181676.9|181551.9|181676.9|181551.9|181676.9|181551.9|181676.9|181551.9|1
1721780180000|2024-07-24 00:16:20|181680.8|181555.8|181681.1|181556.1|181681.1|181556.1|181680.8|181555.8|2
1721780190000|2024-07-24 00:16:30|181687.7|181562.7|181687.5|181562.5|181687.7|181562.7|181687.5|181562.5|2
1721780200000|2024-07-24 00:16:40|181687.7|181562.7|181687.7|181562.7|181687.7|181562.7|181687.7|181562.7|1
1721780210000|2024-07-24 00:16:50|181686.7|181561.7|181686.7|181561.7|181686.7|181561.7|181686.7|181561.7|1
1721780220000|2024-07-24 00:17:00|181677.1|181552.1|181677.1|181552.1|181677.1|181552.1|181677.1|181552.1|1
1721780230000|2024-07-24 00:17:10|181681.4|181556.4|181681.4|181556.4|181681.4|181556.4|181681.4|181556.4|1
1721780250000|2024-07-24 00:17:30|181689.1|181564.1|181689.1|181564.1|181689.1|181564.1|181689.1|181564.1|1
1721780270000|2024-07-24 00:17:50|181688.8|181563.8|181687.8|181562.8|181688.8|181563.8|181687.8|181562.8|2
1721780280000|2024-07-24 00:18:00|181693.1|181568.1|181696.5|181571.5|181696.5|181571.5|181693.1|181568.1|8
1721780310000|2024-07-24 00:18:30|181693|181568|181693|181568|181693|181568|181693|181568|1
1721780320000|2024-07-24 00:18:40|181677.9|181552.9|181677.9|181552.9|181677.9|181552.9|181677.9|181552.9|1
1721780330000|2024-07-24 00:18:50|181687.9|181562.9|181687.9|181562.9|181687.9|181562.9|181687.9|181562.9|1
1721780340000|2024-07-24 00:19:00|181691.4|181566.4|181690.6|181565.6|181691.4|181566.4|181690.6|181565.6|2
1721780360000|2024-07-24 00:19:20|181688.2|181563.2|181688.2|181563.2|181688.2|181563.2|181688.2|181563.2|1
1721780370000|2024-07-24 00:19:30|181674.5|181549.5|181674.5|181549.5|181674.5|181549.5|181674.5|181549.5|1
1721780390000|2024-07-24 00:19:50|181685.3|181560.3|181685.3|181560.3|181685.3|181560.3|181685.3|181560.3|1
1721780400000|2024-07-24 00:20:00|181690.2|181565.2|181691.9|181566.9|181691.9|181566.9|181690.2|181565.2|3
1721780410000|2024-07-24 00:20:10|181691.1|181566.1|181691.1|181566.1|181691.1|181566.1|181691.1|181566.1|1
1721780420000|2024-07-24 00:20:20|181689.4|181564.4|181689.4|181564.4|181689.4|181564.4|181689.4|181564.4|1
1721780430000|2024-07-24 00:20:30|181678.1|181553.1|181678.1|181553.1|181678.1|181553.1|181678.1|181553.1|1
1721780440000|2024-07-24 00:20:40|181687.1|181562.1|181687.1|181562.1|181687.1|181562.1|181687.1|181562.1|1
1721780460000|2024-07-24 00:21:00|181691.1|181566.1|181691.1|181566.1|181691.1|181566.1|181691.1|181566.1|1
1721780470000|2024-07-24 00:21:10|181692.1|181567.1|181692.5|181567.5|181692.5|181567.5|181692.1|181567.1|3
1721780480000|2024-07-24 00:21:20|181691.3|181566.3|181691.2|181566.2|181691.3|181566.3|181691.2|181566.2|2
1721780500000|2024-07-24 00:21:40|181690.7|181565.7|181690.7|181565.7|181690.7|181565.7|181690.7|181565.7|1
1721780510000|2024-07-24 00:21:50|181690.6|181565.6|181690.6|181565.6|181690.6|181565.6|181690.6|181565.6|1
1721780520000|2024-07-24 00:22:00|181693.8|181568.8|181702.6|181577.6|181702.6|181577.6|181693.8|181568.8|5
1721780530000|2024-07-24 00:22:10|181703.2|181578.2|181704.2|181579.2|181704.2|181579.2|181703.2|181578.2|3
1721780540000|2024-07-24 00:22:20|181703.8|181578.8|181703.2|181578.2|181703.8|181578.8|181702.1|181577.1|7
1721780550000|2024-07-24 00:22:30|181702.2|181577.2|181703|181578|181703.2|181578.2|181701.9|181576.9|5
1721780560000|2024-07-24 00:22:40|181701.9|181576.9|181696.6|181571.6|181701.9|181576.9|181696.6|181571.6|4
1721780580000|2024-07-24 00:23:00|181698.2|181573.2|181698.2|181573.2|181698.2|181573.2|181698.2|181573.2|1
1721780590000|2024-07-24 00:23:10|181698.3|181573.3|181698.3|181573.3|181698.3|181573.3|181698.3|181573.3|1
1721780600000|2024-07-24 00:23:20|181697.8|181572.8|181701.1|181576.1|181701.1|181576.1|181697.8|181572.8|2
1721780620000|2024-07-24 00:23:40|181697.9|181572.9|181702.2|181577.2|181702.2|181577.2|181697.9|181572.9|3
1721780640000|2024-07-24 00:24:00|181700.8|181575.8|181700.6|181575.6|181700.8|181575.8|181700.6|181575.6|2
1721780650000|2024-07-24 00:24:10|181696.1|181571.1|181696.1|181571.1|181696.1|181571.1|181696.1|181571.1|1
1721780660000|2024-07-24 00:24:20|181696.2|181571.2|181696.2|181571.2|181696.2|181571.2|181696.2|181571.2|1
1721780670000|2024-07-24 00:24:30|181696.3|181571.3|181696.3|181571.3|181696.3|181571.3|181696.3|181571.3|1
1721780680000|2024-07-24 00:24:40|181698.7|181573.7|181699.2|181574.2|181699.2|181574.2|181698.7|181573.7|2
1721780690000|2024-07-24 00:24:50|181702.7|181577.7|181703.1|181578.1|181703.1|181578.1|181702.3|181577.3|5
1721780700000|2024-07-24 00:25:00|181702.9|181577.9|181703.1|181578.1|181703.1|181578.1|181701.6|181576.6|5
1721780710000|2024-07-24 00:25:10|181702.9|181577.9|181697.5|181572.5|181702.9|181577.9|181697.5|181572.5|2
1721780720000|2024-07-24 00:25:20|181697.6|181572.6|181697.6|181572.6|181697.6|181572.6|181697.6|181572.6|1
1721780730000|2024-07-24 00:25:30|181697.8|181572.8|181702.2|181577.2|181702.2|181577.2|181697.8|181572.8|2
1721780750000|2024-07-24 00:25:50|181702.3|181577.3|181702.2|181577.2|181702.8|181577.8|181702.2|181577.2|3
1721780760000|2024-07-24 00:26:00|181697.8|181572.8|181697.8|181572.8|181697.8|181572.8|181697.8|181572.8|1
1721780780000|2024-07-24 00:26:20|181699.2|181574.2|181699|181574|181701|181576|181699|181574|4
1721780790000|2024-07-24 00:26:30|181703|181578|181703|181578|181703|181578|181703|181578|1
1721780820000|2024-07-24 00:27:00|181701.8|181576.8|181692.4|181567.4|181701.8|181576.8|181692.4|181567.4|2
1721780830000|2024-07-24 00:27:10|181699.3|181574.3|181699.3|181574.3|181699.3|181574.3|181699.3|181574.3|1
1721780840000|2024-07-24 00:27:20|181703.3|181578.3|181703.3|181578.3|181703.3|181578.3|181703.3|181578.3|1
1721780850000|2024-07-24 00:27:30|181703.1|181578.1|181703.1|181578.1|181703.1|181578.1|181703.1|181578.1|1
1721780860000|2024-07-24 00:27:40|181704.7|181579.7|181703.1|181578.1|181704.7|181579.7|181703.1|181578.1|2
1721780870000|2024-07-24 00:27:50|181702.6|181577.6|181698.4|181573.4|181702.6|181577.6|181698.1|181573.1|3
1721780890000|2024-07-24 00:28:10|181698.1|181573.1|181700.8|181575.8|181700.8|181575.8|181696.4|181571.4|3
1721780920000|2024-07-24 00:28:40|181698.4|181573.4|181698.4|181573.4|181698.4|181573.4|181698.4|181573.4|1
1721780930000|2024-07-24 00:28:50|181687.4|181562.4|181687.4|181562.4|181687.4|181562.4|181687.4|181562.4|1
1721780950000|2024-07-24 00:29:10|181696.4|181571.4|181700.8|181575.8|181700.8|181575.8|181696.4|181571.4|2
1721780980000|2024-07-24 00:29:40|181698.4|181573.4|181687.4|181562.4|181698.4|181573.4|181687.4|181562.4|2
1721780990000|2024-07-24 00:29:50|181698.4|181573.4|181698.4|181573.4|181698.4|181573.4|181698.4|181573.4|1
1721781000000|2024-07-24 00:30:00|181698.8|181573.8|181697.1|181572.1|181699.4|181574.4|181697.1|181572.1|3
1721781020000|2024-07-24 00:30:20|181693.7|181568.7|181693.7|181568.7|181693.7|181568.7|181693.7|181568.7|1
1721781040000|2024-07-24 00:30:40|181684.9|181559.9|181697|181572|181697|181572|181684.9|181559.9|3
1721781060000|2024-07-24 00:31:00|181700.7|181575.7|181700.7|181575.7|181700.7|181575.7|181700.7|181575.7|1
1721781080000|2024-07-24 00:31:20|181698.2|181573.2|181698.2|181573.2|181698.2|181573.2|181698.2|181573.2|1
1721781100000|2024-07-24 00:31:40|181694.5|181569.5|181697.2|181572.2|181697.2|181572.2|181694.5|181569.5|2
1721781110000|2024-07-24 00:31:50|181698.3|181573.3|181698.3|181573.3|181698.3|181573.3|181698.3|181573.3|1
1721781120000|2024-07-24 00:32:00|181698.7|181573.7|181698.7|181573.7|181698.7|181573.7|181698.7|181573.7|1
1721781130000|2024-07-24 00:32:10|181696|181571|181696|181571|181696|181571|181696|181571|1
1721781140000|2024-07-24 00:32:20|181689.5|181564.5|181696|181571|181696|181571|181689.5|181564.5|2
1721781150000|2024-07-24 00:32:30|181698.8|181573.8|181698.8|181573.8|181698.8|181573.8|181698.8|181573.8|1
1721781180000|2024-07-24 00:33:00|181698.5|181573.5|181698.5|181573.5|181698.5|181573.5|181698.5|181573.5|1
1721781200000|2024-07-24 00:33:20|181695.6|181570.6|181695.6|181570.6|181695.6|181570.6|181695.6|181570.6|1
1721781210000|2024-07-24 00:33:30|181698.4|181573.4|181698.4|181573.4|181698.4|181573.4|181698.4|181573.4|1
1721781220000|2024-07-24 00:33:40|181696.4|181571.4|181696.4|181571.4|181696.4|181571.4|181696.4|181571.4|1
1721781240000|2024-07-24 00:34:00|181688.7|181563.7|181701.1|181576.1|181701.1|181576.1|181688.7|181563.7|5
1721781250000|2024-07-24 00:34:10|181701.6|181576.6|181700.1|181575.1|181701.6|181576.6|181700.1|181575.1|2
1721781260000|2024-07-24 00:34:20|181701.8|181576.8|181701.8|181576.8|181701.8|181576.8|181701.8|181576.8|1
1721781270000|2024-07-24 00:34:30|181701.1|181576.1|181700.6|181575.6|181701.1|181576.1|181700.6|181575.6|2
1721781300000|2024-07-24 00:35:00|181698.3|181573.3|181698.3|181573.3|181698.3|181573.3|181698.3|181573.3|1
1721781320000|2024-07-24 00:35:20|181700.3|181575.3|181700.3|181575.3|181700.3|181575.3|181700.3|181575.3|1
1721781340000|2024-07-24 00:35:40|181698.2|181573.2|181698.2|181573.2|181698.2|181573.2|181698.2|181573.2|1
1721781350000|2024-07-24 00:35:50|181692|181567|181698.3|181573.3|181698.3|181573.3|181692|181567|2
1721781370000|2024-07-24 00:36:10|181700.1|181575.1|181700.1|181575.1|181700.1|181575.1|181700.1|181575.1|1
1721781390000|2024-07-24 00:36:30|181698|181573|181698|181573|181698|181573|181698|181573|1
1721781400000|2024-07-24 00:36:40|181700.1|181575.1|181700.1|181575.1|181700.1|181575.1|181700.1|181575.1|1
1721781420000|2024-07-24 00:37:00|181699.3|181574.3|181697.3|181572.3|181699.3|181574.3|181697.3|181572.3|3
1721781430000|2024-07-24 00:37:10|181699.5|181574.5|181699.5|181574.5|181699.5|181574.5|181699.5|181574.5|1
1721781460000|2024-07-24 00:37:40|181696.5|181571.5|181696.5|181571.5|181696.5|181571.5|181696.5|181571.5|1
1721781480000|2024-07-24 00:38:00|181698.8|181573.8|181698.8|181573.8|181698.8|181573.8|181698.8|181573.8|1
1721781490000|2024-07-24 00:38:10|181699.2|181574.2|181699.2|181574.2|181699.2|181574.2|181699.2|181574.2|1
1721781510000|2024-07-24 00:38:30|181697.1|181572.1|181697.1|181572.1|181697.1|181572.1|181697.1|181572.1|1
1721781530000|2024-07-24 00:38:50|181695.9|181570.9|181703.5|181578.5|181703.5|181578.5|181695.9|181570.9|2
1721781540000|2024-07-24 00:39:00|181703.6|181578.6|181703.6|181578.6|181703.6|181578.6|181703.6|181578.6|1
1721781560000|2024-07-24 00:39:20|181701.9|181576.9|181701.9|181576.9|181701.9|181576.9|181701.9|181576.9|1
1721781570000|2024-07-24 00:39:30|181692.2|181567.2|181692.2|181567.2|181692.2|181567.2|181692.2|181567.2|1
1721781590000|2024-07-24 00:39:50|181701.1|181576.1|181702.4|181577.4|181702.4|181577.4|181701.1|181576.1|2
1721781610000|2024-07-24 00:40:10|181704.3|181579.3|181704.3|181579.3|181704.3|181579.3|181704.3|181579.3|1
1721781620000|2024-07-24 00:40:20|181702.4|181577.4|181702.4|181577.4|181702.4|181577.4|181702.4|181577.4|1
1721781630000|2024-07-24 00:40:30|181701.1|181576.1|181701.1|181576.1|181701.1|181576.1|181701.1|181576.1|1
1721781640000|2024-07-24 00:40:40|181692.2|181567.2|181701.3|181576.3|181701.3|181576.3|181692.2|181567.2|2
1721781650000|2024-07-24 00:40:50|181702.5|181577.5|181702.5|181577.5|181702.5|181577.5|181702.5|181577.5|1
1721781660000|2024-07-24 00:41:00|181701.8|181576.8|181702.6|181577.6|181702.6|181577.6|181701.2|181576.2|6
1721781670000|2024-07-24 00:41:10|181699.5|181574.5|181663.2|181538.2|181699.5|181574.5|181663.2|181538.2|8
1721781680000|2024-07-24 00:41:20|181662.3|181537.3|181662.3|181537.3|181662.3|181537.3|181662.3|181537.3|1
1721781690000|2024-07-24 00:41:30|181662.8|181537.8|181662.8|181537.8|181662.8|181537.8|181662.8|181537.8|1
1721781700000|2024-07-24 00:41:40|181664.1|181539.1|181661.3|181536.3|181664.1|181539.1|181659.5|181534.5|3
1721781720000|2024-07-24 00:42:00|181660.9|181535.9|181659.6|181534.6|181660.9|181535.9|181659.6|181534.6|2
1721781740000|2024-07-24 00:42:20|181659.2|181534.2|181657.8|181532.8|181659.2|181534.2|181657.8|181532.8|2
1721781750000|2024-07-24 00:42:30|181658.8|181533.8|181658.8|181533.8|181658.8|181533.8|181658.8|181533.8|1
1721781770000|2024-07-24 00:42:50|181658.7|181533.7|181660.4|181535.4|181660.4|181535.4|181658.7|181533.7|2
1721781780000|2024-07-24 00:43:00|181660.8|181535.8|181665.3|181540.3|181665.3|181540.3|181659|181534|5
1721781790000|2024-07-24 00:43:10|181666.3|181541.3|181665.3|181540.3|181666.3|181541.3|181664.8|181539.8|4
1721781810000|2024-07-24 00:43:30|181664.8|181539.8|181663.6|181538.6|181665.1|181540.1|181663.5|181538.5|6
1721781820000|2024-07-24 00:43:40|181664|181539|181664|181539|181664|181539|181664|181539|1
1721781830000|2024-07-24 00:43:50|181666.8|181541.8|181669.2|181544.2|181669.2|181544.2|181664.8|181539.8|3
1721781840000|2024-07-24 00:44:00|181666.4|181541.4|181666.4|181541.4|181666.4|181541.4|181666.4|181541.4|1
1721781850000|2024-07-24 00:44:10|181665.8|181540.8|181662.4|181537.4|181665.8|181540.8|181662.1|181537.1|4
1721781880000|2024-07-24 00:44:40|181660|181535|181658|181533|181660|181535|181657.3|181532.3|6
1721781900000|2024-07-24 00:45:00|181659.8|181534.8|181659.8|181534.8|181659.8|181534.8|181659.8|181534.8|1
1721781910000|2024-07-24 00:45:10|181661.6|181536.6|181660.6|181535.6|181661.6|181536.6|181660.6|181535.6|2
1721781930000|2024-07-24 00:45:30|181659.4|181534.4|181659.4|181534.4|181659.4|181534.4|181659.4|181534.4|1
1721781950000|2024-07-24 00:45:50|181660.6|181535.6|181660.4|181535.4|181662|181537|181659.2|181534.2|5
1721781960000|2024-07-24 00:46:00|181660.2|181535.2|181659.9|181534.9|181661.7|181536.7|181659.9|181534.9|8
1721781970000|2024-07-24 00:46:10|181661.5|181536.5|181661.9|181536.9|181662.3|181537.3|181659.5|181534.5|9
1721781980000|2024-07-24 00:46:20|181662.3|181537.3|181665|181540|181665|181540|181662.3|181537.3|2
1721782000000|2024-07-24 00:46:40|181667|181542|181667|181542|181667|181542|181667|181542|1
1721782010000|2024-07-24 00:46:50|181662.6|181537.6|181662.9|181537.9|181662.9|181537.9|181659.3|181534.3|9
1721782020000|2024-07-24 00:47:00|181661.7|181536.7|181660|181535|181663.3|181538.3|181660|181535|5
1721782050000|2024-07-24 00:47:30|181661.5|181536.5|181661.5|181536.5|181661.5|181536.5|181661.5|181536.5|1
1721782060000|2024-07-24 00:47:40|181662.5|181537.5|181665.1|181540.1|181666.4|181541.4|181662.5|181537.5|6
1721782070000|2024-07-24 00:47:50|181666.2|181541.2|181666.2|181541.2|181666.2|181541.2|181666.2|181541.2|1
1721782090000|2024-07-24 00:48:10|181666.8|181541.8|181666.1|181541.1|181668.5|181543.5|181665.3|181540.3|7
1721782100000|2024-07-24 00:48:20|181667.7|181542.7|181668.1|181543.1|181668.1|181543.1|181666.1|181541.1|3
1721782110000|2024-07-24 00:48:30|181665.9|181540.9|181663.8|181538.8|181666.7|181541.7|181663.8|181538.8|4
1721782140000|2024-07-24 00:49:00|181662.2|181537.2|181662.2|181537.2|181662.2|181537.2|181662.2|181537.2|1
1721782150000|2024-07-24 00:49:10|181663.5|181538.5|181663.5|181538.5|181663.5|181538.5|181663.5|181538.5|1
1721782170000|2024-07-24 00:49:30|181662|181537|181662|181537|181662|181537|181662|181537|1
1721782190000|2024-07-24 00:49:50|181661.3|181536.3|181662.5|181537.5|181663.3|181538.3|181661.3|181536.3|3
1721782200000|2024-07-24 00:50:00|181663.4|181538.4|181665.3|181540.3|181667.9|181542.9|181663.4|181538.4|6
1721782210000|2024-07-24 00:50:10|181668.1|181543.1|181666.7|181541.7|181668.1|181543.1|181666.7|181541.7|2
1721782220000|2024-07-24 00:50:20|181666.1|181541.1|181665|181540|181666.1|181541.1|181665|181540|3
1721782240000|2024-07-24 00:50:40|181664.6|181539.6|181663.9|181538.9|181665.4|181540.4|181663.9|181538.9|4
1721782250000|2024-07-24 00:50:50|181663|181538|181664.4|181539.4|181664.4|181539.4|181663|181538|3
1721782270000|2024-07-24 00:51:10|181665.1|181540.1|181664.5|181539.5|181668.4|181543.4|181664.5|181539.5|7
1721782280000|2024-07-24 00:51:20|181666.4|181541.4|181668|181543|181668|181543|181666.4|181541.4|3
1721782300000|2024-07-24 00:51:40|181667.7|181542.7|181668.3|181543.3|181668.3|181543.3|181667.7|181542.7|2
1721782310000|2024-07-24 00:51:50|181667.9|181542.9|181665.8|181540.8|181667.9|181542.9|181665.8|181540.8|2
1721782320000|2024-07-24 00:52:00|181666|181541|181666|181541|181666|181541|181666|181541|1
1721782330000|2024-07-24 00:52:10|181663.9|181538.9|181663.7|181538.7|181664.2|181539.2|181661.3|181536.3|5
1721782340000|2024-07-24 00:52:20|181664.8|181539.8|181665.7|181540.7|181665.7|181540.7|181664.8|181539.8|2
1721782360000|2024-07-24 00:52:40|181665.2|181540.2|181662.5|181537.5|181665.2|181540.2|181662.5|181537.5|3
1721782370000|2024-07-24 00:52:50|181663|181538|181663|181538|181663|181538|181663|181538|1
1721782390000|2024-07-24 00:53:10|181662.5|181537.5|181665.2|181540.2|181665.2|181540.2|181662.5|181537.5|2
1721782400000|2024-07-24 00:53:20|181666.3|181541.3|181666.3|181541.3|181666.3|181541.3|181666.3|181541.3|1
1721782420000|2024-07-24 00:53:40|181666.8|181541.8|181666.8|181541.8|181666.8|181541.8|181666.8|181541.8|1
1721782430000|2024-07-24 00:53:50|181668|181543|181666.3|181541.3|181668|181543|181666.3|181541.3|2
1721782440000|2024-07-24 00:54:00|181665.4|181540.4|181665.4|181540.4|181665.4|181540.4|181665.4|181540.4|1
1721782450000|2024-07-24 00:54:10|181664.5|181539.5|181666.6|181541.6|181667.1|181542.1|181664.5|181539.5|4
1721782460000|2024-07-24 00:54:20|181667.1|181542.1|181667.1|181542.1|181667.1|181542.1|181667.1|181542.1|1
1721782470000|2024-07-24 00:54:30|181668.6|181543.6|181669.5|181544.5|181670|181545|181668.6|181543.6|10
1721782480000|2024-07-24 00:54:40|181668.5|181543.5|181667.8|181542.8|181672.3|181547.3|181667.8|181542.8|4
1721782510000|2024-07-24 00:55:10|181669.1|181544.1|181666.1|181541.1|181669.1|181544.1|181665.2|181540.2|5
1721782520000|2024-07-24 00:55:20|181664.2|181539.2|181664.2|181539.2|181664.2|181539.2|181664.2|181539.2|1
1721782530000|2024-07-24 00:55:30|181663.8|181538.8|181661.4|181536.4|181664.3|181539.3|181661.4|181536.4|4
1721782550000|2024-07-24 00:55:50|181660.9|181535.9|181662.3|181537.3|181664.3|181539.3|181659|181534|6
1721782560000|2024-07-24 00:56:00|181661|181536|181660.6|181535.6|181663|181538|181660.6|181535.6|7
1721782570000|2024-07-24 00:56:10|181661.8|181536.8|181661.8|181536.8|181661.8|181536.8|181661.8|181536.8|1
1721782580000|2024-07-24 00:56:20|181664.2|181539.2|181663|181538|181664.2|181539.2|181663|181538|2
1721782590000|2024-07-24 00:56:30|181661|181536|181659.8|181534.8|181661.6|181536.6|181659.8|181534.8|13
1721782610000|2024-07-24 00:56:50|181659.3|181534.3|181661.4|181536.4|181661.4|181536.4|181659.3|181534.3|7
1721782620000|2024-07-24 00:57:00|181661.9|181536.9|181667|181542|181667|181542|181661.9|181536.9|9
1721782630000|2024-07-24 00:57:10|181667.9|181542.9|181664.1|181539.1|181669.3|181544.3|181664.1|181539.1|22
1721782640000|2024-07-24 00:57:20|181664.8|181539.8|181664.2|181539.2|181664.8|181539.8|181664.2|181539.2|2
1721782660000|2024-07-24 00:57:40|181663.3|181538.3|181663.6|181538.6|181663.6|181538.6|181662.1|181537.1|3
1721782670000|2024-07-24 00:57:50|181664.4|181539.4|181664.4|181539.4|181664.4|181539.4|181664.4|181539.4|1
1721782690000|2024-07-24 00:58:10|181663.7|181538.7|181663.7|181538.7|181663.7|181538.7|181663.7|181538.7|1
1721782710000|2024-07-24 00:58:30|181663.6|181538.6|181663.6|181538.6|181663.6|181538.6|181663.6|181538.6|1
1721782720000|2024-07-24 00:58:40|181665|181540|181666.3|181541.3|181666.3|181541.3|181665|181540|2
1721782740000|2024-07-24 00:59:00|181665|181540|181665|181540|181665|181540|181665|181540|1
1721782770000|2024-07-24 00:59:30|181664.1|181539.1|181661.8|181536.8|181664.1|181539.1|181661.8|181536.8|3
1721782780000|2024-07-24 00:59:40|181662.1|181537.1|181663.6|181538.6|181663.6|181538.6|181662.1|181537.1|3
1721782800000|2024-07-24 01:00:00|181665.7|181540.7|181663.8|181538.8|181665.7|181540.7|181662.9|181537.9|5
1721782820000|2024-07-24 01:00:20|181664.4|181539.4|181664.4|181539.4|181664.4|181539.4|181664.4|181539.4|1
1721782830000|2024-07-24 01:00:30|181665.1|181540.1|181665.7|181540.7|181665.7|181540.7|181665.1|181540.1|2
1721782850000|2024-07-24 01:00:50|181668|181543|181666.8|181541.8|181668|181543|181666.8|181541.8|2
1721782880000|2024-07-24 01:01:20|181667.4|181542.4|181668.1|181543.1|181668.1|181543.1|181667.4|181542.4|2
1721782890000|2024-07-24 01:01:30|181669.1|181544.1|181670.8|181545.8|181670.8|181545.8|181667.9|181542.9|4
1721782900000|2024-07-24 01:01:40|181669.7|181544.7|181669.5|181544.5|181669.7|181544.7|181669.5|181544.5|2
1721782910000|2024-07-24 01:01:50|181667.9|181542.9|181666.8|181541.8|181667.9|181542.9|181666.8|181541.8|2
1721782930000|2024-07-24 01:02:10|181665.2|181540.2|181665.2|181540.2|181665.2|181540.2|181665.2|181540.2|1
1721782940000|2024-07-24 01:02:20|181667.5|181542.5|181667.5|181542.5|181667.5|181542.5|181667.5|181542.5|1
1721782950000|2024-07-24 01:02:30|181662.7|181537.7|181662.7|181537.7|181662.7|181537.7|181662.7|181537.7|1
1721782960000|2024-07-24 01:02:40|181661|181536|181660.7|181535.7|181661|181536|181660.7|181535.7|2
1721782970000|2024-07-24 01:02:50|181661.3|181536.3|181661.3|181536.3|181661.3|181536.3|181661.3|181536.3|1
1721783000000|2024-07-24 01:03:20|181661.9|181536.9|181661.9|181536.9|181661.9|181536.9|181661.9|181536.9|1
1721783020000|2024-07-24 01:03:40|181661.2|181536.2|181661.2|181536.2|181661.2|181536.2|181661.2|181536.2|1
1721783030000|2024-07-24 01:03:50|181660.2|181535.2|181660.2|181535.2|181660.2|181535.2|181660.2|181535.2|1
1721783050000|2024-07-24 01:04:10|181660.4|181535.4|181660.4|181535.4|181660.4|181535.4|181660.4|181535.4|1
1721783070000|2024-07-24 01:04:30|181659.4|181534.4|181659.6|181534.6|181662.4|181537.4|181659.4|181534.4|4
1721783110000|2024-07-24 01:05:10|181650.1|181525.1|181650.1|181525.1|181650.1|181525.1|181650.1|181525.1|1
1721783130000|2024-07-24 01:05:30|181652.9|181527.9|181657|181532|181657|181532|181652.9|181527.9|2
1721783160000|2024-07-24 01:06:00|181659.1|181534.1|181659.1|181534.1|181659.1|181534.1|181659.1|181534.1|1
1721783170000|2024-07-24 01:06:10|181658.5|181533.5|181657.4|181532.4|181658.5|181533.5|181657.4|181532.4|2
1721783180000|2024-07-24 01:06:20|181656.5|181531.5|181656.5|181531.5|181656.5|181531.5|181656.5|181531.5|1
1721783190000|2024-07-24 01:06:30|181657.7|181532.7|181656.7|181531.7|181657.7|181532.7|181656.7|181531.7|2
1721783200000|2024-07-24 01:06:40|181656.8|181531.8|181661.3|181536.3|181661.3|181536.3|181656.8|181531.8|2
1721783210000|2024-07-24 01:06:50|181662.3|181537.3|181662.3|181537.3|181662.3|181537.3|181662.3|181537.3|1
1721783230000|2024-07-24 01:07:10|181662.8|181537.8|181662.7|181537.7|181662.8|181537.8|181662.7|181537.7|2
1721783240000|2024-07-24 01:07:20|181663|181538|181663.9|181538.9|181664.2|181539.2|181663|181538|4
1721783250000|2024-07-24 01:07:30|181664.4|181539.4|181670.3|181545.3|181670.3|181545.3|181664.4|181539.4|6
1721783260000|2024-07-24 01:07:40|181669.3|181544.3|181669.3|181544.3|181669.3|181544.3|181669.3|181544.3|1
1721783270000|2024-07-24 01:07:50|181670.4|181545.4|181669.4|181544.4|181670.4|181545.4|181668.3|181543.3|5
1721783280000|2024-07-24 01:08:00|181668.8|181543.8|181691.1|181566.1|181691.4|181566.4|181668.8|181543.8|6
1721783300000|2024-07-24 01:08:20|181692.4|181567.4|181690.7|181565.7|181692.4|181567.4|181688.7|181563.7|14
1721783310000|2024-07-24 01:08:30|181690.3|181565.3|181688.7|181563.7|181693|181568|181688.7|181563.7|18
1721783320000|2024-07-24 01:08:40|181689.9|181564.9|181691.9|181566.9|181691.9|181566.9|181689.9|181564.9|10
1721783330000|2024-07-24 01:08:50|181692.8|181567.8|181691.4|181566.4|181693.5|181568.5|181691.3|181566.3|10
1721783340000|2024-07-24 01:09:00|181692.7|181567.7|181692.6|181567.6|181694.2|181569.2|181691|181566|18
1721783350000|2024-07-24 01:09:10|181692.4|181567.4|181691.9|181566.9|181692.5|181567.5|181691.1|181566.1|6
1721783360000|2024-07-24 01:09:20|181692.8|181567.8|181692.8|181567.8|181692.8|181567.8|181692.8|181567.8|1
1721783380000|2024-07-24 01:09:40|181690.8|181565.8|181694.2|181569.2|181694.2|181569.2|181685.6|181560.6|5
1721783390000|2024-07-24 01:09:50|181694.6|181569.6|181696.1|181571.1|181697|181572|181693.8|181568.8|14
1721783400000|2024-07-24 01:10:00|181697|181572|181700|181575|181700|181575|181693.5|181568.5|8
1721783410000|2024-07-24 01:10:10|181700.1|181575.1|181697.6|181572.6|181700.1|181575.1|181696.7|181571.7|11
1721783420000|2024-07-24 01:10:20|181697.4|181572.4|181695.8|181570.8|181697.4|181572.4|181695.8|181570.8|2
1721783430000|2024-07-24 01:10:30|181697.4|181572.4|181698.4|181573.4|181698.4|181573.4|181695.8|181570.8|6
1721783440000|2024-07-24 01:10:40|181697.8|181572.8|181699.3|181574.3|181699.3|181574.3|181697.8|181572.8|7
1721783450000|2024-07-24 01:10:50|181699.5|181574.5|181701.7|181576.7|181702.3|181577.3|181699.5|181574.5|6
1721783460000|2024-07-24 01:11:00|181702|181577|181702|181577|181702|181577|181702|181577|1
1721783470000|2024-07-24 01:11:10|181702.1|181577.1|181704.8|181579.8|181704.8|181579.8|181702.1|181577.1|3
1721783480000|2024-07-24 01:11:20|181706.1|181581.1|181706.2|181581.2|181706.2|181581.2|181706.1|181581.1|2
1721783490000|2024-07-24 01:11:30|181710|181585|181710|181585|181710|181585|181710|181585|1
1721783500000|2024-07-24 01:11:40|181706.6|181581.6|181704.6|181579.6|181706.6|181581.6|181704.6|181579.6|3
1721783510000|2024-07-24 01:11:50|181704.3|181579.3|181705.9|181580.9|181705.9|181580.9|181701.5|181576.5|4
1721783520000|2024-07-24 01:12:00|181707.2|181582.2|181707.7|181582.7|181707.7|181582.7|181707.2|181582.2|2
1721783530000|2024-07-24 01:12:10|181706.3|181581.3|181817.4|181692.4|181817.4|181692.4|181706.2|181581.2|13
1721783540000|2024-07-24 01:12:20|181853.3|181728.3|181869.8|181744.8|181869.9|181744.9|181849.4|181724.4|12
1721783550000|2024-07-24 01:12:30|181868.3|181743.3|181868.1|181743.1|181868.3|181743.3|181868.1|181743.1|3
1721783560000|2024-07-24 01:12:40|181868.3|181743.3|181866.8|181741.8|181868.3|181743.3|181866.7|181741.7|4
1721783570000|2024-07-24 01:12:50|181868.4|181743.4|181868.5|181743.5|181868.5|181743.5|181868.4|181743.4|6
1721783580000|2024-07-24 01:13:00|181866.9|181741.9|181869.7|181744.7|181871.5|181746.5|181866.9|181741.9|14
1721783590000|2024-07-24 01:13:10|181867.9|181742.9|181871.9|181746.9|181871.9|181746.9|181867.9|181742.9|15
1721783600000|2024-07-24 01:13:20|181871.5|181746.5|181947.6|181822.6|181952.1|181827.1|181871.5|181746.5|11
1721783610000|2024-07-24 01:13:30|181949|181824|181900.3|181775.3|181949|181824|181895.5|181770.5|13
1721783620000|2024-07-24 01:13:40|181898.3|181773.3|181892.5|181767.5|181900.6|181775.6|181892.5|181767.5|24
1721783630000|2024-07-24 01:13:50|181894.9|181769.9|181893|181768|181895.8|181770.8|181892.6|181767.6|12
1721783640000|2024-07-24 01:14:00|181894.5|181769.5|181897.7|181772.7|181902.8|181777.8|181893.3|181768.3|14
1721783650000|2024-07-24 01:14:10|181897.2|181772.2|181897.3|181772.3|181898|181773|181897.2|181772.2|5
1721783660000|2024-07-24 01:14:20|181896.9|181771.9|181873.8|181748.8|181896.9|181771.9|181873.8|181748.8|17
1721783670000|2024-07-24 01:14:30|181873.9|181748.9|181910.4|181785.4|181912.1|181787.1|181873.9|181748.9|24
1721783680000|2024-07-24 01:14:40|181910.5|181785.5|181906.3|181781.3|181910.5|181785.5|181906.3|181781.3|9
1721783690000|2024-07-24 01:14:50|181906.5|181781.5|181906|181781|181906.8|181781.8|181906|181781|4
1721783700000|2024-07-24 01:15:00|181905.8|181780.8|181905.2|181780.2|181906.6|181781.6|181905.2|181780.2|11
1721783710000|2024-07-24 01:15:10|181905.8|181780.8|181906.3|181781.3|181907.5|181782.5|181905.8|181780.8|7
1721783720000|2024-07-24 01:15:20|181906.2|181781.2|181901.4|181776.4|181909.3|181784.3|181899.3|181774.3|16
1721783730000|2024-07-24 01:15:30|181900.9|181775.9|181882.8|181757.8|181900.9|181775.9|181881.9|181756.9|22
1721783740000|2024-07-24 01:15:40|181882.7|181757.7|181952.3|181827.3|181961|181836|181880.6|181755.6|23
1721783750000|2024-07-24 01:15:50|181946.1|181821.1|181947.1|181822.1|181949.9|181824.9|181946.1|181821.1|9
1721783760000|2024-07-24 01:16:00|181946.6|181821.6|181950|181825|181953.9|181828.9|181946.3|181821.3|19
1721783770000|2024-07-24 01:16:10|181948.6|181823.6|181947|181822|181949.4|181824.4|181945|181820|16
1721783780000|2024-07-24 01:16:20|181948.4|181823.4|181946.7|181821.7|181948.7|181823.7|181946.7|181821.7|11
1721783790000|2024-07-24 01:16:30|181948.4|181823.4|181942.7|181817.7|181948.5|181823.5|181938.7|181813.7|17
1721783800000|2024-07-24 01:16:40|181940.6|181815.6|181939|181814|181941.8|181816.8|181934.8|181809.8|21
1721783810000|2024-07-24 01:16:50|181935.4|181810.4|181944.4|181819.4|181944.4|181819.4|181935.1|181810.1|24
1721783820000|2024-07-24 01:17:00|181943.3|181818.3|181951|181826|181957.1|181832.1|181942.7|181817.7|19
1721783830000|2024-07-24 01:17:10|181950.7|181825.7|181957.3|181832.3|181958.6|181833.6|181950.7|181825.7|12
1721783840000|2024-07-24 01:17:20|181956|181831|181954.3|181829.3|181957.1|181832.1|181954.3|181829.3|10
1721783850000|2024-07-24 01:17:30|181955.8|181830.8|181949.5|181824.5|181956.4|181831.4|181945.7|181820.7|15
1721783860000|2024-07-24 01:17:40|181949|181824|181947.5|181822.5|181949.4|181824.4|181945.6|181820.6|15
1721783870000|2024-07-24 01:17:50|181948.6|181823.6|181946.6|181821.6|181949.6|181824.6|181945.4|181820.4|18
1721783880000|2024-07-24 01:18:00|181949.2|181824.2|181949.5|181824.5|181959.2|181834.2|181948|181823|11
1721783890000|2024-07-24 01:18:10|181948.9|181823.9|181948.2|181823.2|181950.4|181825.4|181946.9|181821.9|12
1721783900000|2024-07-24 01:18:20|181949|181824|181948.9|181823.9|181952.9|181827.9|181947.7|181822.7|19
1721783910000|2024-07-24 01:18:30|181950.8|181825.8|181949.8|181824.8|181951.4|181826.4|181946.3|181821.3|18
1721783920000|2024-07-24 01:18:40|181946.8|181821.8|181946.5|181821.5|181949.8|181824.8|181946.4|181821.4|14
1721783930000|2024-07-24 01:18:50|181949.1|181824.1|181946.5|181821.5|181949.7|181824.7|181946.5|181821.5|5
1721783940000|2024-07-24 01:19:00|181949.1|181824.1|181946.8|181821.8|181949.1|181824.1|181943.8|181818.8|11
1721783950000|2024-07-24 01:19:10|181944.5|181819.5|181952.8|181827.8|181952.8|181827.8|181944.5|181819.5|11
1721783960000|2024-07-24 01:19:20|181953.8|181828.8|181948.4|181823.4|181953.8|181828.8|181947.1|181822.1|9
1721783970000|2024-07-24 01:19:30|181947.1|181822.1|181949.4|181824.4|181949.8|181824.8|181944.9|181819.9|22
1721783980000|2024-07-24 01:19:40|181946.8|181821.8|181949.3|181824.3|181949.6|181824.6|181946.8|181821.8|10
1721783990000|2024-07-24 01:19:50|181947|181822|181949.6|181824.6|181952|181827|181946.1|181821.1|15
1721784000000|2024-07-24 01:20:00|181948|181823|181947.6|181822.6|181949.6|181824.6|181946.4|181821.4|8
1721784010000|2024-07-24 01:20:10|181949|181824|181947|181822|181949|181824|181946.4|181821.4|11
1721784020000|2024-07-24 01:20:20|181949|181824|181946.1|181821.1|181949|181824|181945.3|181820.3|12
1721784030000|2024-07-24 01:20:30|181948.7|181823.7|181949.6|181824.6|181951.7|181826.7|181948.7|181823.7|8
1721784040000|2024-07-24 01:20:40|181949|181824|181950.7|181825.7|181950.7|181825.7|181949|181824|2
1721784050000|2024-07-24 01:20:50|181949|181824|181951.9|181826.9|181951.9|181826.9|181949|181824|3
1721784060000|2024-07-24 01:21:00|181950.4|181825.4|181950.4|181825.4|181950.4|181825.4|181950.4|181825.4|1
1721784070000|2024-07-24 01:21:10|181948.4|181823.4|181948.4|181823.4|181948.4|181823.4|181948.4|181823.4|1
1721784080000|2024-07-24 01:21:20|181952|181827|181952|181827|181952|181827|181952|181827|1
1721784090000|2024-07-24 01:21:30|181952.9|181827.9|181952.9|181827.9|181952.9|181827.9|181952.9|181827.9|1
1721784100000|2024-07-24 01:21:40|181955.5|181830.5|181952.2|181827.2|181955.5|181830.5|181952.2|181827.2|2
1721784110000|2024-07-24 01:21:50|181955.5|181830.5|181952.2|181827.2|181955.5|181830.5|181952.2|181827.2|3
1721784120000|2024-07-24 01:22:00|181955.5|181830.5|181955.5|181830.5|181955.5|181830.5|181955.5|181830.5|1
1721784130000|2024-07-24 01:22:10|181950.3|181825.3|181948.5|181823.5|181950.3|181825.3|181948.2|181823.2|6
1721784140000|2024-07-24 01:22:20|181948|181823|181948|181823|181948|181823|181948|181823|1
1721784150000|2024-07-24 01:22:30|181949.8|181824.8|181952.5|181827.5|181952.5|181827.5|181949.8|181824.8|5
1721784160000|2024-07-24 01:22:40|181952|181827|181952.5|181827.5|181952.5|181827.5|181952|181827|2
1721784170000|2024-07-24 01:22:50|181951.1|181826.1|181952.6|181827.6|181952.6|181827.6|181951.1|181826.1|2
1721784180000|2024-07-24 01:23:00|181952|181827|181951.3|181826.3|181952|181827|181951.3|181826.3|2
1721784190000|2024-07-24 01:23:10|181954.2|181829.2|181954.2|181829.2|181954.2|181829.2|181954.2|181829.2|1
1721784210000|2024-07-24 01:23:30|181957.2|181832.2|181958.3|181833.3|181973|181848|181957.2|181832.2|4
1721784230000|2024-07-24 01:23:50|181956.1|181831.1|181952.8|181827.8|181963.1|181838.1|181952.5|181827.5|8
1721784260000|2024-07-24 01:24:20|181956.6|181831.6|181952|181827|181956.6|181831.6|181952|181827|3
1721784270000|2024-07-24 01:24:30|181951.5|181826.5|181954.7|181829.7|181954.7|181829.7|181951.5|181826.5|2
1721784290000|2024-07-24 01:24:50|181959.3|181834.3|181957.1|181832.1|181961.2|181836.2|181957.1|181832.1|3
1721784300000|2024-07-24 01:25:00|181956.1|181831.1|181957.7|181832.7|181960.6|181835.6|181953.1|181828.1|9
1721784310000|2024-07-24 01:25:10|181959.4|181834.4|181984.2|181859.2|181988.2|181863.2|181959.4|181834.4|16
1721784320000|2024-07-24 01:25:20|181981.9|181856.9|181987.9|181862.9|181989.5|181864.5|181981.9|181856.9|18
1721784330000|2024-07-24 01:25:30|181987.5|181862.5|181988.9|181863.9|181990|181865|181987.5|181862.5|9
1721784340000|2024-07-24 01:25:40|181990|181865|181990.9|181865.9|181990.9|181865.9|181988.4|181863.4|12
1721784350000|2024-07-24 01:25:50|181990.2|181865.2|181993.5|181868.5|181993.5|181868.5|181989.7|181864.7|13
1721784360000|2024-07-24 01:26:00|181995.3|181870.3|181991.4|181866.4|181995.3|181870.3|181989.2|181864.2|10
1721784370000|2024-07-24 01:26:10|181992.4|181867.4|181991.5|181866.5|181992.4|181867.4|181988.3|181863.3|11
1721784380000|2024-07-24 01:26:20|181990.6|181865.6|181992.1|181867.1|181993|181868|181990.6|181865.6|10
1721784390000|2024-07-24 01:26:30|181992.5|181867.5|182052.6|181927.6|182055.1|181930.1|181992.5|181867.5|11
1721784400000|2024-07-24 01:26:40|182052|181927|182048.7|181923.7|182052|181927|182048.7|181923.7|5
1721784410000|2024-07-24 01:26:50|182047.2|181922.2|182063.6|181938.6|182086.6|181961.6|182047.2|181922.2|8
1721784420000|2024-07-24 01:27:00|182069.7|181944.7|182092.7|181967.7|182092.7|181967.7|182069.1|181944.1|19
1721784430000|2024-07-24 01:27:10|182092.2|181967.2|182153.5|182028.5|182155.3|182030.3|182092.2|181967.2|10
1721784440000|2024-07-24 01:27:20|182154.9|182029.9|182169.6|182044.6|182170.6|182045.6|182154.9|182029.9|5
1721784450000|2024-07-24 01:27:30|182170.6|182045.6|182229.6|182104.6|182229.6|182104.6|182170.6|182045.6|12
1721784460000|2024-07-24 01:27:40|182228.8|182103.8|182308.6|182183.6|182311.7|182186.7|182225.7|182100.7|15
1721784470000|2024-07-24 01:27:50|182308.5|182183.5|182318.3|182193.3|182321.2|182196.2|182308.1|182183.1|10
1721784480000|2024-07-24 01:28:00|182316.3|182191.3|182336.4|182211.4|182375.9|182250.9|182316.3|182191.3|16
1721784490000|2024-07-24 01:28:10|182336.6|182211.6|182332.3|182207.3|182336.6|182211.6|182328.2|182203.2|11
1721784500000|2024-07-24 01:28:20|182330.6|182205.6|182276.7|182151.7|182330.6|182205.6|182232.4|182107.4|32
1721784510000|2024-07-24 01:28:30|182276.8|182151.8|182283.8|182158.8|182283.8|182158.8|182266.2|182141.2|13
1721784520000|2024-07-24 01:28:40|182284.7|182159.7|182373.1|182248.1|182399.2|182274.2|182284.7|182159.7|11
1721784530000|2024-07-24 01:28:50|182373.7|182248.7|182370|182245|182374.5|182249.5|182361.8|182236.8|7
1721784540000|2024-07-24 01:29:00|182371.8|182246.8|182428.4|182303.4|182468|182343|182366.7|182241.7|17
1721784550000|2024-07-24 01:29:10|182428.5|182303.5|182429.7|182304.7|182429.7|182304.7|182428.4|182303.4|6
1721784560000|2024-07-24 01:29:20|182429.6|182304.6|182434|182309|182434.4|182309.4|182429|182304|9
1721784570000|2024-07-24 01:29:30|182433.6|182308.6|182266.9|182141.9|182441.3|182316.3|182265.9|182140.9|17
1721784580000|2024-07-24 01:29:40|182267.9|182142.9|182272.9|182147.9|182277.6|182152.6|182233.9|182108.9|24
1721784590000|2024-07-24 01:29:50|182286.8|182161.8|182267.7|182142.7|182286.8|182161.8|182264.6|182139.6|19
1721784600000|2024-07-24 01:30:00|182267.1|182142.1|182216.4|182091.4|182267.1|182142.1|182170.6|182045.6|22
1721784610000|2024-07-24 01:30:10|182214.3|182089.3|182176.4|182051.4|182215.3|182090.3|182171.5|182046.5|12
1721784620000|2024-07-24 01:30:20|182177.6|182052.6|182151.2|182026.2|182177.6|182052.6|182150.4|182025.4|20
1721784630000|2024-07-24 01:30:30|182149.7|182024.7|182152.1|182027.1|182152.1|182027.1|182149.7|182024.7|4
1721784640000|2024-07-24 01:30:40|182151|182026|182150.8|182025.8|182151.4|182026.4|182150.8|182025.8|3
1721784650000|2024-07-24 01:30:50|182150.6|182025.6|182149.2|182024.2|182151.7|182026.7|182149.2|182024.2|11
1721784660000|2024-07-24 01:31:00|182150.1|182025.1|182156.2|182031.2|182156.2|182031.2|182149.2|182024.2|11
1721784670000|2024-07-24 01:31:10|182153.6|182028.6|182013.5|181888.5|182153.6|182028.6|181990.3|181865.3|13
1721784680000|2024-07-24 01:31:20|182014.6|181889.6|182021|181896|182021.5|181896.5|182014.6|181889.6|6
1721784690000|2024-07-24 01:31:30|182020.2|181895.2|182041.7|181916.7|182049.7|181924.7|182010.4|181885.4|6
1721784700000|2024-07-24 01:31:40|182041.8|181916.8|181995.9|181870.9|182041.8|181916.8|181995.9|181870.9|17
1721784710000|2024-07-24 01:31:50|181998.5|181873.5|182004.6|181879.6|182004.6|181879.6|181998.5|181873.5|2
1721784720000|2024-07-24 01:32:00|182004.2|181879.2|182050.3|181925.3|182054.1|181929.1|182004.2|181879.2|12
1721784730000|2024-07-24 01:32:10|182050.1|181925.1|182050.5|181925.5|182050.5|181925.5|182048.2|181923.2|4
1721784740000|2024-07-24 01:32:20|182048.4|181923.4|182048.6|181923.6|182054.8|181929.8|182048.1|181923.1|9
1721784750000|2024-07-24 01:32:30|182050.6|181925.6|182049.1|181924.1|182050.6|181925.6|182048.8|181923.8|3
1721784760000|2024-07-24 01:32:40|182051.1|181926.1|182040.5|181915.5|182051.1|181926.1|182040.5|181915.5|5
1721784770000|2024-07-24 01:32:50|182039.7|181914.7|182038.2|181913.2|182039.7|181914.7|182038.2|181913.2|2
1721784780000|2024-07-24 01:33:00|182038.5|181913.5|182040.3|181915.3|182047.4|181922.4|182020.2|181895.2|15
1721784790000|2024-07-24 01:33:10|182042.4|181917.4|182042.4|181917.4|182042.4|181917.4|182042.4|181917.4|1
1721784800000|2024-07-24 01:33:20|182041.8|181916.8|182026|181901|182041.8|181916.8|182025.4|181900.4|8
1721784810000|2024-07-24 01:33:30|182023.7|181898.7|182024.7|181899.7|182024.7|181899.7|182022.7|181897.7|5
1721784820000|2024-07-24 01:33:40|182027.7|181902.7|182036.2|181911.2|182036.2|181911.2|182025.5|181900.5|18
1721784830000|2024-07-24 01:33:50|182037.5|181912.5|182037.4|181912.4|182037.5|181912.5|182036.3|181911.3|6
1721784840000|2024-07-24 01:34:00|182036.3|181911.3|182122.2|181997.2|182127.6|182002.6|182035.9|181910.9|20
1721784850000|2024-07-24 01:34:10|182121.6|181996.6|182121.7|181996.7|182121.7|181996.7|182121.6|181996.6|2
1721784860000|2024-07-24 01:34:20|182121.1|181996.1|182159.9|182034.9|182172|182047|182116|181991|20
1721784870000|2024-07-24 01:34:30|182158.9|182033.9|182158.9|182033.9|182158.9|182033.9|182158.9|182033.9|1
1721784880000|2024-07-24 01:34:40|182159.3|182034.3|182091.7|181966.7|182164.3|182039.3|182091.7|181966.7|18
1721784890000|2024-07-24 01:34:50|182092.3|181967.3|182090.9|181965.9|182095.4|181970.4|182088.8|181963.8|13
1721784900000|2024-07-24 01:35:00|182091.2|181966.2|182091.2|181966.2|182091.2|181966.2|182091.2|181966.2|1
1721784910000|2024-07-24 01:35:10|182091.5|181966.5|182091.8|181966.8|182091.8|181966.8|182091.5|181966.5|3
1721784920000|2024-07-24 01:35:20|182094.5|181969.5|182104.8|181979.8|182114.2|181989.2|182094.5|181969.5|7
1721784930000|2024-07-24 01:35:30|182105|181980|182096.8|181971.8|182105.9|181980.9|182096.8|181971.8|7
1721784940000|2024-07-24 01:35:40|182095.1|181970.1|182101.1|181976.1|182109.6|181984.6|182092|181967|22
1721784950000|2024-07-24 01:35:50|182101.5|181976.5|182094.5|181969.5|182101.7|181976.7|182094.5|181969.5|6
1721784960000|2024-07-24 01:36:00|182097.1|181972.1|182108.3|181983.3|182110.3|181985.3|182091.7|181966.7|13
1721784970000|2024-07-24 01:36:10|182109.7|181984.7|182100.7|181975.7|182111.2|181986.2|182100.7|181975.7|14
1721784980000|2024-07-24 01:36:20|182100.9|181975.9|182027.3|181902.3|182106.9|181981.9|182027.3|181902.3|5
1721784990000|2024-07-24 01:36:30|182026.8|181901.8|182020.5|181895.5|182026.8|181901.8|182020.5|181895.5|11
1721785000000|2024-07-24 01:36:40|182021.6|181896.6|182022|181897|182023.6|181898.6|182021.4|181896.4|6
1721785010000|2024-07-24 01:36:50|182021.7|181896.7|182021.5|181896.5|182026.8|181901.8|182021.3|181896.3|7
1721785020000|2024-07-24 01:37:00|182023.3|181898.3|182026.8|181901.8|182027.7|181902.7|182021.7|181896.7|13
1721785030000|2024-07-24 01:37:10|182027.8|181902.8|182022.4|181897.4|182027.8|181902.8|182022.4|181897.4|4
1721785040000|2024-07-24 01:37:20|182022.1|181897.1|182001.1|181876.1|182022.1|181897.1|182001.1|181876.1|5
1721785050000|2024-07-24 01:37:30|181999.3|181874.3|181976.8|181851.8|181999.3|181874.3|181976.8|181851.8|13
1721785060000|2024-07-24 01:37:40|181975.5|181850.5|181975|181850|181977.9|181852.9|181974.3|181849.3|11
1721785070000|2024-07-24 01:37:50|181975.7|181850.7|181956.3|181831.3|181975.7|181850.7|181954.6|181829.6|8
1721785080000|2024-07-24 01:38:00|181955.2|181830.2|181955.9|181830.9|181968.6|181843.6|181955.2|181830.2|21
1721785090000|2024-07-24 01:38:10|181955.5|181830.5|181955.5|181830.5|181961.5|181836.5|181952.8|181827.8|16
1721785100000|2024-07-24 01:38:20|181958.1|181833.1|181952.6|181827.6|181976.7|181851.7|181952.6|181827.6|14
1721785110000|2024-07-24 01:38:30|181952.3|181827.3|181952.4|181827.4|181955.4|181830.4|181950.5|181825.5|19
1721785120000|2024-07-24 01:38:40|181954.9|181829.9|181955.4|181830.4|181957|181832|181954.9|181829.9|13
1721785130000|2024-07-24 01:38:50|181956.3|181831.3|181943|181818|181957.8|181832.8|181943|181818|12
1721785140000|2024-07-24 01:39:00|181936.8|181811.8|181930.4|181805.4|181936.8|181811.8|181929.4|181804.4|20
1721785150000|2024-07-24 01:39:10|181932.2|181807.2|181952.9|181827.9|181978.1|181853.1|181930.4|181805.4|22
1721785160000|2024-07-24 01:39:20|181952.1|181827.1|181954.2|181829.2|181954.3|181829.3|181949.7|181824.7|9
1721785170000|2024-07-24 01:39:30|181953.3|181828.3|181961|181836|181966.5|181841.5|181953.3|181828.3|17
1721785180000|2024-07-24 01:39:40|181960.1|181835.1|181964.3|181839.3|181964.6|181839.6|181960.1|181835.1|13
1721785190000|2024-07-24 01:39:50|181956.9|181831.9|181959.9|181834.9|181960|181835|181956.3|181831.3|11
1721785200000|2024-07-24 01:40:00|181964.6|181839.6|181964.9|181839.9|181966.8|181841.8|181964.6|181839.6|6
1721785210000|2024-07-24 01:40:10|181967|181842|181967.9|181842.9|181967.9|181842.9|181965.1|181840.1|4
1721785220000|2024-07-24 01:40:20|181967|181842|182009.3|181884.3|182010.5|181885.5|181967|181842|9
1721785230000|2024-07-24 01:40:30|182009.4|181884.4|182014.9|181889.9|182018.2|181893.2|182009.1|181884.1|15
1721785240000|2024-07-24 01:40:40|182016.1|181891.1|182018.8|181893.8|182019.8|181894.8|182013.1|181888.1|11
1721785250000|2024-07-24 01:40:50|182018.5|181893.5|182018.5|181893.5|182018.5|181893.5|182017.2|181892.2|7
1721785260000|2024-07-24 01:41:00|182018.7|181893.7|182022.4|181897.4|182060.6|181935.6|182018.7|181893.7|16
1721785270000|2024-07-24 01:41:10|182021.7|181896.7|182022.4|181897.4|182024.1|181899.1|182021.7|181896.7|7
1721785280000|2024-07-24 01:41:20|182022|181897|182020.7|181895.7|182024.6|181899.6|182019.6|181894.6|10
1721785290000|2024-07-24 01:41:30|182021.2|181896.2|182022.8|181897.8|182022.8|181897.8|182017.3|181892.3|11
1721785300000|2024-07-24 01:41:40|182023.4|181898.4|182024.6|181899.6|182026.6|181901.6|182023.4|181898.4|13
1721785310000|2024-07-24 01:41:50|182027.2|181902.2|182026.5|181901.5|182028.7|181903.7|182024.5|181899.5|11
1721785320000|2024-07-24 01:42:00|182025.6|181900.6|182050.6|181925.6|182064.7|181939.7|182025.6|181900.6|16
1721785330000|2024-07-24 01:42:10|182050.1|181925.1|182052|181927|182072.8|181947.8|182048.9|181923.9|16
1721785340000|2024-07-24 01:42:20|182052.5|181927.5|182053.6|181928.6|182067.7|181942.7|182047.4|181922.4|14
1721785350000|2024-07-24 01:42:30|182052.3|181927.3|182057.3|181932.3|182063.8|181938.8|182052.3|181927.3|18
1721785360000|2024-07-24 01:42:40|182056.7|181931.7|182018.8|181893.8|182056.7|181931.7|182018.8|181893.8|27
1721785370000|2024-07-24 01:42:50|182018.6|181893.6|182021.4|181896.4|182023|181898|182018.1|181893.1|10
1721785380000|2024-07-24 01:43:00|182021.8|181896.8|182019.5|181894.5|182024.3|181899.3|182018|181893|17
1721785390000|2024-07-24 01:43:10|182026.9|181901.9|182031.1|181906.1|182038.2|181913.2|182024.8|181899.8|10
1721785400000|2024-07-24 01:43:20|182031|181906|182032.7|181907.7|182036.5|181911.5|182030.9|181905.9|6
1721785410000|2024-07-24 01:43:30|182032.1|181907.1|182031.2|181906.2|182033.4|181908.4|182031.2|181906.2|6
1721785420000|2024-07-24 01:43:40|182033.8|181908.8|182030.2|181905.2|182039.6|181914.6|182029.9|181904.9|21
1721785430000|2024-07-24 01:43:50|182030.1|181905.1|182030|181905|182040.6|181915.6|182030|181905|22
1721785440000|2024-07-24 01:44:00|182030.4|181905.4|181994.8|181869.8|182030.4|181905.4|181993.1|181868.1|14
1721785450000|2024-07-24 01:44:10|181993.3|181868.3|181994.1|181869.1|181997.7|181872.7|181993|181868|16
1721785460000|2024-07-24 01:44:20|181993.6|181868.6|182016.7|181891.7|182017.4|181892.4|181993.6|181868.6|15
1721785470000|2024-07-24 01:44:30|182017.6|181892.6|182019.4|181894.4|182019.6|181894.6|182014.5|181889.5|15
1721785480000|2024-07-24 01:44:40|182018.1|181893.1|182019.1|181894.1|182020.2|181895.2|182012.4|181887.4|16
1721785490000|2024-07-24 01:44:50|182018.2|181893.2|182015.6|181890.6|182019.3|181894.3|182011.6|181886.6|27
1721785500000|2024-07-24 01:45:00|182015.5|181890.5|182017.1|181892.1|182022.6|181897.6|182015.5|181890.5|25
1721785510000|2024-07-24 01:45:10|182017.9|181892.9|182004.3|181879.3|182018.9|181893.9|181995|181870|26
1721785520000|2024-07-24 01:45:20|182004.2|181879.2|182006.7|181881.7|182007.4|181882.4|182002.2|181877.2|13
1721785530000|2024-07-24 01:45:30|182009|181884|182008.4|181883.4|182009.9|181884.9|182008.3|181883.3|7
1721785540000|2024-07-24 01:45:40|182009.4|181884.4|182009.1|181884.1|182011.2|181886.2|182006.5|181881.5|15
1721785550000|2024-07-24 01:45:50|182008.2|181883.2|182010.5|181885.5|182013.5|181888.5|182005.2|181880.2|20
1721785560000|2024-07-24 01:46:00|182009.4|181884.4|182034.9|181909.9|182042.3|181917.3|182009.4|181884.4|12
1721785570000|2024-07-24 01:46:10|182033.9|181908.9|182032.8|181907.8|182038.8|181913.8|182032.8|181907.8|6
1721785580000|2024-07-24 01:46:20|182032.7|181907.7|182028|181903|182032.7|181907.7|182028|181903|5
1721785590000|2024-07-24 01:46:30|182028.3|181903.3|182029.1|181904.1|182029.3|181904.3|182027.4|181902.4|4
1721785600000|2024-07-24 01:46:40|182032.2|181907.2|182033.8|181908.8|182035.6|181910.6|182032.2|181907.2|11
1721785610000|2024-07-24 01:46:50|182033.1|181908.1|182034|181909|182035.9|181910.9|182033.1|181908.1|7
1721785620000|2024-07-24 01:47:00|182031.8|181906.8|182033.4|181908.4|182034.8|181909.8|182031.4|181906.4|9
1721785630000|2024-07-24 01:47:10|182032.6|181907.6|182029.1|181904.1|182033.3|181908.3|182028.7|181903.7|10
1721785640000|2024-07-24 01:47:20|182028.3|181903.3|182014.6|181889.6|182028.3|181903.3|182014|181889|17
1721785650000|2024-07-24 01:47:30|182015.8|181890.8|182017.2|181892.2|182019.5|181894.5|182015.3|181890.3|28
1721785660000|2024-07-24 01:47:40|182016.6|181891.6|182017.3|181892.3|182019.1|181894.1|182014.9|181889.9|23
1721785670000|2024-07-24 01:47:50|182016.4|181891.4|182017.7|181892.7|182020.5|181895.5|182016.4|181891.4|15
1721785680000|2024-07-24 01:48:00|182017.5|181892.5|182017.5|181892.5|182017.5|181892.5|182017.5|181892.5|1
1721785690000|2024-07-24 01:48:10|182017.9|181892.9|182017.9|181892.9|182017.9|181892.9|182017.9|181892.9|1
1721785700000|2024-07-24 01:48:20|182019.3|181894.3|182020.1|181895.1|182020.1|181895.1|182019.3|181894.3|2
1721785710000|2024-07-24 01:48:30|182020.3|181895.3|182020.3|181895.3|182020.3|181895.3|182020.3|181895.3|1
1721785720000|2024-07-24 01:48:40|182022.7|181897.7|182000.4|181875.4|182022.7|181897.7|181977.4|181852.4|18
1721785730000|2024-07-24 01:48:50|181999.5|181874.5|182003.3|181878.3|182005.4|181880.4|181998.8|181873.8|14
1721785740000|2024-07-24 01:49:00|182004.2|181879.2|181978.3|181853.3|182004.2|181879.2|181978.3|181853.3|13
1721785750000|2024-07-24 01:49:10|181973.7|181848.7|181978.1|181853.1|181978.1|181853.1|181973.7|181848.7|15
1721785760000|2024-07-24 01:49:20|181977.6|181852.6|181990.9|181865.9|181992.1|181867.1|181977.6|181852.6|22
1721785770000|2024-07-24 01:49:30|181990|181865|181988|181863|181992.1|181867.1|181987.9|181862.9|12
1721785780000|2024-07-24 01:49:40|181988.3|181863.3|181986|181861|181993.5|181868.5|181986|181861|16
1721785790000|2024-07-24 01:49:50|181985.8|181860.8|181985.8|181860.8|181985.8|181860.8|181985.8|181860.8|1
1721785800000|2024-07-24 01:50:00|181985.2|181860.2|181987.6|181862.6|181989.3|181864.3|181984.9|181859.9|18
1721785810000|2024-07-24 01:50:10|181987.9|181862.9|181991.9|181866.9|181991.9|181866.9|181986.4|181861.4|23
1721785820000|2024-07-24 01:50:20|181990.9|181865.9|181988.8|181863.8|181990.9|181865.9|181987.5|181862.5|8
1721785830000|2024-07-24 01:50:30|181987.5|181862.5|181984.5|181859.5|181990.4|181865.4|181983.5|181858.5|24
1721785840000|2024-07-24 01:50:40|181984.6|181859.6|181989.7|181864.7|181989.7|181864.7|181984|181859|19
1721785850000|2024-07-24 01:50:50|181988.8|181863.8|181982.5|181857.5|181988.8|181863.8|181982.5|181857.5|27
1721785860000|2024-07-24 01:51:00|181982.6|181857.6|181979.4|181854.4|181982.6|181857.6|181979.4|181854.4|10
1721785870000|2024-07-24 01:51:10|181980.5|181855.5|181927.9|181802.9|181980.5|181855.5|181927.9|181802.9|10
1721785880000|2024-07-24 01:51:20|181927.1|181802.1|181927.6|181802.6|181927.6|181802.6|181925|181800|4
1721785890000|2024-07-24 01:51:30|181928.1|181803.1|181932.5|181807.5|181936.6|181811.6|181928.1|181803.1|21
1721785900000|2024-07-24 01:51:40|181933.4|181808.4|181937.5|181812.5|181938.3|181813.3|181932.3|181807.3|22
1721785910000|2024-07-24 01:51:50|181936.3|181811.3|181934.6|181809.6|181936.3|181811.3|181933.7|181808.7|14
1721785920000|2024-07-24 01:52:00|181934.4|181809.4|181932.6|181807.6|181934.8|181809.8|181931.4|181806.4|15
1721785930000|2024-07-24 01:52:10|181932.7|181807.7|181938.4|181813.4|181940|181815|181931.9|181806.9|23
1721785940000|2024-07-24 01:52:20|181940.7|181815.7|181938.6|181813.6|181940.7|181815.7|181931.4|181806.4|23
1721785950000|2024-07-24 01:52:30|181936.1|181811.1|181936.3|181811.3|181938.7|181813.7|181934.7|181809.7|27
1721785960000|2024-07-24 01:52:40|181934.8|181809.8|181938.3|181813.3|181940.9|181815.9|181934.6|181809.6|24
1721785970000|2024-07-24 01:52:50|181939|181814|181938.3|181813.3|181940.5|181815.5|181935.8|181810.8|7
1721785980000|2024-07-24 01:53:00|181937.7|181812.7|181938.6|181813.6|181940.2|181815.2|181937.7|181812.7|9
1721785990000|2024-07-24 01:53:10|181937.8|181812.8|181938.8|181813.8|181938.8|181813.8|181937.8|181812.8|2
1721786000000|2024-07-24 01:53:20|181941.6|181816.6|181937.8|181812.8|181941.6|181816.6|181937.5|181812.5|21
1721786010000|2024-07-24 01:53:30|181938.5|181813.5|181938.1|181813.1|181939.6|181814.6|181937.5|181812.5|9
1721786020000|2024-07-24 01:53:40|181939.1|181814.1|181939.1|181814.1|181940.9|181815.9|181939.1|181814.1|6
1721786030000|2024-07-24 01:53:50|181940.5|181815.5|181942|181817|181942|181817|181939.6|181814.6|4
1721786040000|2024-07-24 01:54:00|181942.8|181817.8|181938.5|181813.5|181942.8|181817.8|181938.5|181813.5|9
1721786050000|2024-07-24 01:54:10|181939.7|181814.7|181938.2|181813.2|181942.8|181817.8|181937.5|181812.5|19
1721786060000|2024-07-24 01:54:20|181940.2|181815.2|181937.7|181812.7|181940.2|181815.2|181937.1|181812.1|21
1721786070000|2024-07-24 01:54:30|181938.1|181813.1|181966.6|181841.6|181972|181847|181937.9|181812.9|17
1721786080000|2024-07-24 01:54:40|181966.8|181841.8|181967.9|181842.9|181970.7|181845.7|181966.6|181841.6|30
1721786090000|2024-07-24 01:54:50|181969.4|181844.4|181970.3|181845.3|181970.3|181845.3|181967.4|181842.4|21
1721786100000|2024-07-24 01:55:00|181969.6|181844.6|181968.8|181843.8|181970|181845|181966.4|181841.4|23
1721786110000|2024-07-24 01:55:10|181967.5|181842.5|181966.4|181841.4|181970.5|181845.5|181966.2|181841.2|26
1721786120000|2024-07-24 01:55:20|181966.1|181841.1|181967.2|181842.2|181968.5|181843.5|181963.6|181838.6|17
1721786130000|2024-07-24 01:55:30|181966.4|181841.4|181970|181845|181970.8|181845.8|181966.4|181841.4|13
1721786140000|2024-07-24 01:55:40|181970.7|181845.7|181935|181810|181970.7|181845.7|181935|181810|24
1721786150000|2024-07-24 01:55:50|181936.5|181811.5|181937.1|181812.1|181937.7|181812.7|181934.6|181809.6|11
1721786160000|2024-07-24 01:56:00|181936.9|181811.9|181934.2|181809.2|181936.9|181811.9|181932.7|181807.7|7
1721786170000|2024-07-24 01:56:10|181937|181812|181937.8|181812.8|181940.5|181815.5|181934.8|181809.8|23
1721786180000|2024-07-24 01:56:20|181939.9|181814.9|181942.3|181817.3|181942.3|181817.3|181913.3|181788.3|20
1721786190000|2024-07-24 01:56:30|181943.8|181818.8|181940.1|181815.1|181943.8|181818.8|181940.1|181815.1|12
1721786200000|2024-07-24 01:56:40|181941.1|181816.1|181940.5|181815.5|181941.1|181816.1|181940.5|181815.5|2
1721786210000|2024-07-24 01:56:50|181939.8|181814.8|181939.6|181814.6|181940.2|181815.2|181939.6|181814.6|5
1721786220000|2024-07-24 01:57:00|181940|181815|181938.9|181813.9|181941.2|181816.2|181938.9|181813.9|9
1721786230000|2024-07-24 01:57:10|181939.7|181814.7|181930.7|181805.7|181939.7|181814.7|181929.8|181804.8|10
1721786240000|2024-07-24 01:57:20|181930|181805|181926.3|181801.3|181930|181805|181925.5|181800.5|22
1721786250000|2024-07-24 01:57:30|181927.4|181802.4|181925.6|181800.6|181927.6|181802.6|181925.6|181800.6|12
1721786260000|2024-07-24 01:57:40|181926.5|181801.5|181926.5|181801.5|181930.1|181805.1|181920.9|181795.9|21
1721786270000|2024-07-24 01:57:50|181927.4|181802.4|181919.2|181794.2|181927.4|181802.4|181919.2|181794.2|15
1721786280000|2024-07-24 01:58:00|181920|181795|181905.1|181780.1|181920.1|181795.1|181903.3|181778.3|21
1721786290000|2024-07-24 01:58:10|181906.9|181781.9|181906.2|181781.2|181907|181782|181906.2|181781.2|3
1721786300000|2024-07-24 01:58:20|181908|181783|181911.1|181786.1|181912.5|181787.5|181904.3|181779.3|12
1721786310000|2024-07-24 01:58:30|181909.8|181784.8|181909.5|181784.5|181911.5|181786.5|181909.5|181784.5|6
1721786320000|2024-07-24 01:58:40|181911.8|181786.8|181917.6|181792.6|181919.9|181794.9|181911.8|181786.8|12
1721786330000|2024-07-24 01:58:50|181918.5|181793.5|181917.5|181792.5|181918.5|181793.5|181917.5|181792.5|3
1721786340000|2024-07-24 01:59:00|181916.9|181791.9|181918.2|181793.2|181918.2|181793.2|181916.4|181791.4|3
1721786350000|2024-07-24 01:59:10|181918.6|181793.6|181927.8|181802.8|181928.5|181803.5|181918.6|181793.6|4
1721786360000|2024-07-24 01:59:20|181927|181802|181930.7|181805.7|181932|181807|181927|181802|7
1721786380000|2024-07-24 01:59:40|181930.3|181805.3|181920.6|181795.6|181930.3|181805.3|181920.6|181795.6|5
1721786400000|2024-07-24 02:00:00|181921.2|181796.2|181932.5|181807.5|181933.4|181808.4|181921.2|181796.2|14
1721786410000|2024-07-24 02:00:10|181932.1|181807.1|181929|181804|181933.7|181808.7|181923.3|181798.3|12
1721786420000|2024-07-24 02:00:20|181928.5|181803.5|181933.1|181808.1|181935.2|181810.2|181928.5|181803.5|17
1721786430000|2024-07-24 02:00:30|181931.5|181806.5|181924.6|181799.6|181931.5|181806.5|181923.7|181798.7|11
1721786440000|2024-07-24 02:00:40|181925.8|181800.8|181929.9|181804.9|181932.1|181807.1|181925.8|181800.8|11
1721786450000|2024-07-24 02:00:50|181930.8|181805.8|181931.8|181806.8|181931.9|181806.9|181930.8|181805.8|4
1721786460000|2024-07-24 02:01:00|181930.8|181805.8|181930.1|181805.1|181931.9|181806.9|181930.1|181805.1|5
1721786480000|2024-07-24 02:01:20|181929.5|181804.5|181918.9|181793.9|181929.5|181804.5|181918.9|181793.9|2
1721786490000|2024-07-24 02:01:30|181918.6|181793.6|181916.2|181791.2|181918.6|181793.6|181916.2|181791.2|2
1721786500000|2024-07-24 02:01:40|181917|181792|181917.1|181792.1|181917.8|181792.8|181915|181790|12
1721786510000|2024-07-24 02:01:50|181915.7|181790.7|181916.1|181791.1|181916.1|181791.1|181915.7|181790.7|2
1721786530000|2024-07-24 02:02:10|181916|181791|181919.3|181794.3|181919.3|181794.3|181916|181791|3
1721786540000|2024-07-24 02:02:20|181918.8|181793.8|181921.1|181796.1|181921.1|181796.1|181918.8|181793.8|2
1721786550000|2024-07-24 02:02:30|181916.2|181791.2|181911.1|181786.1|181916.2|181791.2|181902.6|181777.6|15
1721786560000|2024-07-24 02:02:40|181910.5|181785.5|181857|181732|181911.8|181786.8|181854.6|181729.6|17
1721786570000|2024-07-24 02:02:50|181856|181731|181853|181728|181860.4|181735.4|181850.7|181725.7|19
1721786580000|2024-07-24 02:03:00|181852.7|181727.7|181854.5|181729.5|181856.6|181731.6|181850.8|181725.8|10
1721786590000|2024-07-24 02:03:10|181853.8|181728.8|181852.3|181727.3|181855|181730|181852.3|181727.3|12
1721786600000|2024-07-24 02:03:20|181853.1|181728.1|181840.7|181715.7|181853.1|181728.1|181839.9|181714.9|12
1721786610000|2024-07-24 02:03:30|181841.6|181716.6|181839.5|181714.5|181842.8|181717.8|181837|181712|7
1721786630000|2024-07-24 02:03:50|181838.6|181713.6|181841.6|181716.6|181841.6|181716.6|181838.6|181713.6|3
1721786640000|2024-07-24 02:04:00|181840.8|181715.8|181843.4|181718.4|181843.4|181718.4|181840.6|181715.6|4
1721786650000|2024-07-24 02:04:10|181843.3|181718.3|181842.3|181717.3|181843.3|181718.3|181842.3|181717.3|2
1721786660000|2024-07-24 02:04:20|181839.7|181714.7|181839.3|181714.3|181839.7|181714.7|181839.3|181714.3|2
1721786670000|2024-07-24 02:04:30|181838.1|181713.1|181839.1|181714.1|181840.1|181715.1|181838.1|181713.1|3
1721786680000|2024-07-24 02:04:40|181838.8|181713.8|181838.9|181713.9|181839.3|181714.3|181838.8|181713.8|3
1721786690000|2024-07-24 02:04:50|181838|181713|181841.2|181716.2|181841.2|181716.2|181838|181713|3
1721786710000|2024-07-24 02:05:10|181841.4|181716.4|181840.8|181715.8|181841.4|181716.4|181840.8|181715.8|2
1721786720000|2024-07-24 02:05:20|181837.6|181712.6|181837.6|181712.6|181837.6|181712.6|181837.6|181712.6|1
1721786730000|2024-07-24 02:05:30|181838.3|181713.3|181837.7|181712.7|181838.3|181713.3|181837.7|181712.7|2
1721786740000|2024-07-24 02:05:40|181836.6|181711.6|181826.4|181701.4|181836.6|181711.6|181826.4|181701.4|11
1721786750000|2024-07-24 02:05:50|181827.4|181702.4|181809.5|181684.5|181827.4|181702.4|181806.3|181681.3|13
1721786760000|2024-07-24 02:06:00|181806.7|181681.7|181805.8|181680.8|181806.7|181681.7|181802.4|181677.4|27
1721786770000|2024-07-24 02:06:10|181804.1|181679.1|181808.3|181683.3|181809.1|181684.1|181802.1|181677.1|14
1721786780000|2024-07-24 02:06:20|181812.1|181687.1|181810.7|181685.7|181812.1|181687.1|181808.7|181683.7|7
1721786790000|2024-07-24 02:06:30|181808.3|181683.3|181809.9|181684.9|181812.4|181687.4|181808.3|181683.3|12
1721786800000|2024-07-24 02:06:40|181809.8|181684.8|181820.4|181695.4|181825.3|181700.3|181809.8|181684.8|27
1721786810000|2024-07-24 02:06:50|181820.8|181695.8|181820.3|181695.3|181826.8|181701.8|181819.9|181694.9|19
1721786820000|2024-07-24 02:07:00|181820.2|181695.2|181820.1|181695.1|181822.5|181697.5|181819.2|181694.2|14
1721786830000|2024-07-24 02:07:10|181818.3|181693.3|181834.5|181709.5|181836.5|181711.5|181818.3|181693.3|13
1721786840000|2024-07-24 02:07:20|181834.7|181709.7|181830.2|181705.2|181834.7|181709.7|181827.2|181702.2|22
1721786850000|2024-07-24 02:07:30|181832.9|181707.9|181831|181706|181834.1|181709.1|181830.8|181705.8|14
1721786860000|2024-07-24 02:07:40|181831.4|181706.4|181834.6|181709.6|181834.6|181709.6|181829.6|181704.6|29
1721786870000|2024-07-24 02:07:50|181833|181708|181834.9|181709.9|181835.1|181710.1|181832.1|181707.1|15
1721786880000|2024-07-24 02:08:00|181834.2|181709.2|181833|181708|181835.1|181710.1|181832.8|181707.8|10
1721786890000|2024-07-24 02:08:10|181833.1|181708.1|181833.1|181708.1|181833.1|181708.1|181833.1|181708.1|1
1721786900000|2024-07-24 02:08:20|181833|181708|181815.1|181690.1|181833|181708|181815.1|181690.1|2
1721786910000|2024-07-24 02:08:30|181812.8|181687.8|181811.7|181686.7|181814.8|181689.8|181811.7|181686.7|6
1721786920000|2024-07-24 02:08:40|181811.3|181686.3|181812.4|181687.4|181812.4|181687.4|181811.3|181686.3|3
1721786930000|2024-07-24 02:08:50|181812.6|181687.6|181813.9|181688.9|181815.8|181690.8|181812.4|181687.4|14
1721786940000|2024-07-24 02:09:00|181814.2|181689.2|181814.2|181689.2|181814.2|181689.2|181814.2|181689.2|1
1721786950000|2024-07-24 02:09:10|181814.1|181689.1|181814.1|181689.1|181814.1|181689.1|181814.1|181689.1|1
1721786960000|2024-07-24 02:09:20|181813.4|181688.4|181813.4|181688.4|181813.4|181688.4|181813.4|181688.4|1
1721786970000|2024-07-24 02:09:30|181814.1|181689.1|181813|181688|181814.1|181689.1|181812.7|181687.7|3
1721786980000|2024-07-24 02:09:40|181813.2|181688.2|181814|181689|181814|181689|181812.4|181687.4|7
1721786990000|2024-07-24 02:09:50|181813.3|181688.3|181806.7|181681.7|181813.3|181688.3|181806.7|181681.7|8
1721787000000|2024-07-24 02:10:00|181805.8|181680.8|181804.8|181679.8|181805.8|181680.8|181804.8|181679.8|2
1721787020000|2024-07-24 02:10:20|181807.2|181682.2|181807.2|181682.2|181807.2|181682.2|181807.2|181682.2|1
1721787030000|2024-07-24 02:10:30|181809.1|181684.1|181810.1|181685.1|181810.1|181685.1|181809.1|181684.1|2
1721787040000|2024-07-24 02:10:40|181809.6|181684.6|181809.6|181684.6|181809.6|181684.6|181809.6|181684.6|1
1721787050000|2024-07-24 02:10:50|181806.8|181681.8|181806.8|181681.8|181806.8|181681.8|181806.8|181681.8|1
1721787060000|2024-07-24 02:11:00|181807.9|181682.9|181807.9|181682.9|181807.9|181682.9|181807.9|181682.9|1
1721787070000|2024-07-24 02:11:10|181806.6|181681.6|181772.3|181647.3|181806.6|181681.6|181772.2|181647.2|4
1721787090000|2024-07-24 02:11:30|181774.5|181649.5|181774|181649|181775.7|181650.7|181773.6|181648.6|4
1721787100000|2024-07-24 02:11:40|181773.1|181648.1|181773.3|181648.3|181774.4|181649.4|181773.1|181648.1|3
1721787120000|2024-07-24 02:12:00|181772.9|181647.9|181775.1|181650.1|181775.1|181650.1|181772.9|181647.9|4
1721787140000|2024-07-24 02:12:20|181777.1|181652.1|181774.4|181649.4|181777.1|181652.1|181774.4|181649.4|3
1721787150000|2024-07-24 02:12:30|181773.3|181648.3|181773.3|181648.3|181774.4|181649.4|181773.3|181648.3|3
1721787160000|2024-07-24 02:12:40|181774.4|181649.4|181774.4|181649.4|181775.6|181650.6|181774.4|181649.4|3
1721787170000|2024-07-24 02:12:50|181777.1|181652.1|181777.1|181652.1|181777.1|181652.1|181777.1|181652.1|1
1721787180000|2024-07-24 02:13:00|181777.2|181652.2|181775.6|181650.6|181777.2|181652.2|181775.6|181650.6|6
1721787200000|2024-07-24 02:13:20|181772.8|181647.8|181772.4|181647.4|181772.8|181647.8|181772.4|181647.4|2
1721787220000|2024-07-24 02:13:40|181770.6|181645.6|181772.4|181647.4|181772.4|181647.4|181770.6|181645.6|2
1721787230000|2024-07-24 02:13:50|181775.1|181650.1|181775.1|181650.1|181775.1|181650.1|181775.1|181650.1|1
1721787250000|2024-07-24 02:14:10|181775.5|181650.5|181771.9|181646.9|181775.5|181650.5|181771.9|181646.9|5
1721787280000|2024-07-24 02:14:40|181773.3|181648.3|181773.3|181648.3|181773.3|181648.3|181771.2|181646.2|3
1721787300000|2024-07-24 02:15:00|181776.5|181651.5|181773.5|181648.5|181776.5|181651.5|181773.5|181648.5|2
1721787310000|2024-07-24 02:15:10|181771.5|181646.5|181771.5|181646.5|181771.5|181646.5|181771.5|181646.5|1
1721787320000|2024-07-24 02:15:20|181769.3|181644.3|181769.3|181644.3|181769.3|181644.3|181769.3|181644.3|1
1721787330000|2024-07-24 02:15:30|181772.7|181647.7|181780.1|181655.1|181789.8|181664.8|181772.7|181647.7|8
1721787340000|2024-07-24 02:15:40|181779.3|181654.3|181778.8|181653.8|181779.9|181654.9|181778.8|181653.8|4
1721787350000|2024-07-24 02:15:50|181779.7|181654.7|181777.3|181652.3|181781.4|181656.4|181777.3|181652.3|14
1721787360000|2024-07-24 02:16:00|181776.9|181651.9|181776.9|181651.9|181776.9|181651.9|181776.9|181651.9|1
1721787370000|2024-07-24 02:16:10|181774.4|181649.4|181772|181647|181774.4|181649.4|181771.3|181646.3|5
1721787380000|2024-07-24 02:16:20|181772.1|181647.1|181772.7|181647.7|181772.7|181647.7|181772.1|181647.1|2
1721787410000|2024-07-24 02:16:50|181774|181649|181778.9|181653.9|181782.2|181657.2|181774|181649|6
1721787420000|2024-07-24 02:17:00|181779.1|181654.1|181779.1|181654.1|181779.1|181654.1|181779.1|181654.1|1
1721787430000|2024-07-24 02:17:10|181778.7|181653.7|181775.3|181650.3|181778.7|181653.7|181775.3|181650.3|9
1721787440000|2024-07-24 02:17:20|181774.7|181649.7|181773.9|181648.9|181774.7|181649.7|181773.7|181648.7|4
1721787470000|2024-07-24 02:17:50|181775|181650|181775|181650|181775|181650|181772.7|181647.7|3
1721787480000|2024-07-24 02:18:00|181775.5|181650.5|181770.9|181645.9|181775.5|181650.5|181770.1|181645.1|5
1721787490000|2024-07-24 02:18:10|181772.8|181647.8|181777.8|181652.8|181781.8|181656.8|181772.8|181647.8|8
1721787500000|2024-07-24 02:18:20|181775.7|181650.7|181775.4|181650.4|181775.7|181650.7|181775.4|181650.4|2
1721787510000|2024-07-24 02:18:30|181776.2|181651.2|181771.5|181646.5|181776.2|181651.2|181771.5|181646.5|3
1721787520000|2024-07-24 02:18:40|181786.6|181661.6|181783.8|181658.8|181786.6|181661.6|181783.8|181658.8|2
1721787540000|2024-07-24 02:19:00|181785.6|181660.6|181788.3|181663.3|181788.3|181663.3|181785.6|181660.6|11
1721787550000|2024-07-24 02:19:10|181788.1|181663.1|181788.6|181663.6|181789.3|181664.3|181787.5|181662.5|12
1721787560000|2024-07-24 02:19:20|181787.6|181662.6|181788.3|181663.3|181788.3|181663.3|181787.6|181662.6|2
1721787570000|2024-07-24 02:19:30|181788|181663|181787.5|181662.5|181788|181663|181787.4|181662.4|3
1721787580000|2024-07-24 02:19:40|181787.4|181662.4|181787.2|181662.2|181789.2|181664.2|181787.2|181662.2|9
1721787590000|2024-07-24 02:19:50|181786.9|181661.9|181787.4|181662.4|181787.4|181662.4|181785.9|181660.9|6
1721787630000|2024-07-24 02:20:30|181788.9|181663.9|181788.9|181663.9|181788.9|181663.9|181788.9|181663.9|1
1721787640000|2024-07-24 02:20:40|181788|181663|181789.5|181664.5|181789.5|181664.5|181788|181663|3
1721787650000|2024-07-24 02:20:50|181787.6|181662.6|181785.4|181660.4|181787.6|181662.6|181785.1|181660.1|5
1721787680000|2024-07-24 02:21:20|181782.8|181657.8|181782.6|181657.6|181782.8|181657.8|181782.6|181657.6|2
1721787690000|2024-07-24 02:21:30|181775.8|181650.8|181784.9|181659.9|181786.2|181661.2|181775.8|181650.8|13
1721787700000|2024-07-24 02:21:40|181786.2|181661.2|181783.3|181658.3|181786.2|181661.2|181783.3|181658.3|13
1721787710000|2024-07-24 02:21:50|181784.5|181659.5|181783.3|181658.3|181784.5|181659.5|181783.3|181658.3|2
1721787720000|2024-07-24 02:22:00|181783.7|181658.7|181803|181678|181808.5|181683.5|181783.7|181658.7|8
1721787730000|2024-07-24 02:22:10|181795.7|181670.7|181765.8|181640.8|181795.7|181670.7|181748.1|181623.1|16
1721787740000|2024-07-24 02:22:20|181765|181640|181777.7|181652.7|181778.2|181653.2|181764.9|181639.9|14
1721787750000|2024-07-24 02:22:30|181777|181652|181778.6|181653.6|181778.9|181653.9|181776.2|181651.2|15
1721787760000|2024-07-24 02:22:40|181777.7|181652.7|181779.8|181654.8|181780.2|181655.2|181777.7|181652.7|10
1721787770000|2024-07-24 02:22:50|181779.2|181654.2|181780.8|181655.8|181780.8|181655.8|181778.3|181653.3|4
1721787780000|2024-07-24 02:23:00|181781.6|181656.6|181787.4|181662.4|181790.4|181665.4|181781.6|181656.6|18
1721787790000|2024-07-24 02:23:10|181786.8|181661.8|181787.1|181662.1|181787.1|181662.1|181786.6|181661.6|3
1721787800000|2024-07-24 02:23:20|181787.5|181662.5|181785.8|181660.8|181787.7|181662.7|181785.8|181660.8|6
1721787810000|2024-07-24 02:23:30|181786.6|181661.6|181790.9|181665.9|181790.9|181665.9|181786.6|181661.6|4
1721787820000|2024-07-24 02:23:40|181790.5|181665.5|181788.1|181663.1|181790.8|181665.8|181788.1|181663.1|8
1721787830000|2024-07-24 02:23:50|181787.6|181662.6|181786.7|181661.7|181787.6|181662.6|181786.7|181661.7|2
1721787860000|2024-07-24 02:24:20|181785.6|181660.6|181785.6|181660.6|181785.6|181660.6|181785.6|181660.6|1
1721787870000|2024-07-24 02:24:30|181784.7|181659.7|181784.7|181659.7|181784.7|181659.7|181784.7|181659.7|1
1721787880000|2024-07-24 02:24:40|181785.5|181660.5|181785.8|181660.8|181785.8|181660.8|181785.5|181660.5|2
1721787900000|2024-07-24 02:25:00|181784.9|181659.9|181781.9|181656.9|181784.9|181659.9|181778.4|181653.4|5
1721787910000|2024-07-24 02:25:10|181782.1|181657.1|181784.6|181659.6|181785.7|181660.7|181782.1|181657.1|3
1721787920000|2024-07-24 02:25:20|181784.1|181659.1|181784.5|181659.5|181784.5|181659.5|181784.1|181659.1|2
1721787930000|2024-07-24 02:25:30|181785.4|181660.4|181780.2|181655.2|181785.7|181660.7|181780.2|181655.2|4
1721787940000|2024-07-24 02:25:40|181781|181656|181782.7|181657.7|181782.7|181657.7|181781|181656|2
1721787950000|2024-07-24 02:25:50|181783.5|181658.5|181781.3|181656.3|181783.5|181658.5|181781.3|181656.3|2
1721787960000|2024-07-24 02:26:00|181782.3|181657.3|181783.5|181658.5|181784.6|181659.6|181782.3|181657.3|4
1721787970000|2024-07-24 02:26:10|181784.4|181659.4|181785.8|181660.8|181785.8|181660.8|181784.2|181659.2|4
1721787980000|2024-07-24 02:26:20|181786|181661|181786.3|181661.3|181786.7|181661.7|181786|181661|5
1721787990000|2024-07-24 02:26:30|181786.2|181661.2|181782.8|181657.8|181786.2|181661.2|181782.8|181657.8|3
1721788000000|2024-07-24 02:26:40|181781.5|181656.5|181780.8|181655.8|181781.5|181656.5|181779.9|181654.9|4
1721788010000|2024-07-24 02:26:50|181783.1|181658.1|181785.8|181660.8|181786.3|181661.3|181780.5|181655.5|7
1721788020000|2024-07-24 02:27:00|181786|181661|181786.9|181661.9|181787.7|181662.7|181786|181661|9
1721788030000|2024-07-24 02:27:10|181787.1|181662.1|181786.2|181661.2|181787.1|181662.1|181785.9|181660.9|3
1721788040000|2024-07-24 02:27:20|181784.3|181659.3|181786.5|181661.5|181786.8|181661.8|181784.3|181659.3|3
1721788070000|2024-07-24 02:27:50|181788.2|181663.2|181785.5|181660.5|181788.2|181663.2|181785.5|181660.5|2
1721788080000|2024-07-24 02:28:00|181782.1|181657.1|181782.1|181657.1|181782.1|181657.1|181782.1|181657.1|1
1721788090000|2024-07-24 02:28:10|181782.9|181657.9|181782.9|181657.9|181782.9|181657.9|181782.9|181657.9|1
1721788100000|2024-07-24 02:28:20|181784.3|181659.3|181785.4|181660.4|181786.6|181661.6|181784.3|181659.3|4
1721788110000|2024-07-24 02:28:30|181785.7|181660.7|181801.6|181676.6|181806.1|181681.1|181785.7|181660.7|7
1721788120000|2024-07-24 02:28:40|181800.9|181675.9|181793.4|181668.4|181800.9|181675.9|181793|181668|13
1721788130000|2024-07-24 02:28:50|181792.5|181667.5|181801.5|181676.5|181804.7|181679.7|181792.5|181667.5|6
1721788140000|2024-07-24 02:29:00|181801.9|181676.9|181801.9|181676.9|181801.9|181676.9|181801.9|181676.9|1
1721788150000|2024-07-24 02:29:10|181803|181678|181802.3|181677.3|181803.4|181678.4|181802.3|181677.3|4
1721788160000|2024-07-24 02:29:20|181803.2|181678.2|181806|181681|181806.3|181681.3|181803.2|181678.2|3
1721788170000|2024-07-24 02:29:30|181805|181680|181804.5|181679.5|181805|181680|181804.5|181679.5|2
1721788180000|2024-07-24 02:29:40|181804.2|181679.2|181802.3|181677.3|181804.2|181679.2|181802.3|181677.3|3
1721788190000|2024-07-24 02:29:50|181802.8|181677.8|181795.3|181670.3|181802.8|181677.8|181794|181669|22
1721788200000|2024-07-24 02:30:00|181794.7|181669.7|181797.9|181672.9|181797.9|181672.9|181794.7|181669.7|2
1721788210000|2024-07-24 02:30:10|181797.1|181672.1|181797.8|181672.8|181797.9|181672.9|181796|181671|8
1721788220000|2024-07-24 02:30:20|181797.7|181672.7|181799.6|181674.6|181800.2|181675.2|181797.7|181672.7|4
1721788230000|2024-07-24 02:30:30|181799.9|181674.9|181801.8|181676.8|181801.8|181676.8|181799.9|181674.9|2
1721788250000|2024-07-24 02:30:50|181802.7|181677.7|181802.7|181677.7|181802.7|181677.7|181802.7|181677.7|1
1721788260000|2024-07-24 02:31:00|181803.1|181678.1|181776.9|181651.9|181803.1|181678.1|181775.3|181650.3|12
1721788270000|2024-07-24 02:31:10|181781.9|181656.9|181796.1|181671.1|181796.4|181671.4|181781.9|181656.9|14
1721788280000|2024-07-24 02:31:20|181795|181670|181794.3|181669.3|181795|181670|181794.3|181669.3|2
1721788300000|2024-07-24 02:31:40|181794|181669|181794|181669|181794|181669|181794|181669|1
1721788310000|2024-07-24 02:31:50|181793.3|181668.3|181791.4|181666.4|181793.3|181668.3|181791.4|181666.4|3
1721788330000|2024-07-24 02:32:10|181791.1|181666.1|181790.7|181665.7|181791.1|181666.1|181790.7|181665.7|2
1721788340000|2024-07-24 02:32:20|181789.1|181664.1|181777.7|181652.7|181789.1|181664.1|181776.7|181651.7|4
1721788350000|2024-07-24 02:32:30|181777.3|181652.3|181766.8|181641.8|181777.3|181652.3|181765.8|181640.8|8
1721788360000|2024-07-24 02:32:40|181766.4|181641.4|181767.5|181642.5|181767.5|181642.5|181766.4|181641.4|7
1721788370000|2024-07-24 02:32:50|181768.4|181643.4|181768|181643|181770.2|181645.2|181767.3|181642.3|9
1721788390000|2024-07-24 02:33:10|181768.6|181643.6|181767.5|181642.5|181768.6|181643.6|181766.4|181641.4|4
1721788400000|2024-07-24 02:33:20|181767.4|181642.4|181750.6|181625.6|181767.4|181642.4|181750.2|181625.2|11
1721788410000|2024-07-24 02:33:30|181749.6|181624.6|181752.1|181627.1|181755.8|181630.8|181749.2|181624.2|26
1721788420000|2024-07-24 02:33:40|181750.9|181625.9|181751.2|181626.2|181753.3|181628.3|181750|181625|27
1721788430000|2024-07-24 02:33:50|181752.2|181627.2|181752.5|181627.5|181753.5|181628.5|181751.9|181626.9|11
1721788440000|2024-07-24 02:34:00|181753|181628|181752.8|181627.8|181753.7|181628.7|181751.7|181626.7|11
1721788450000|2024-07-24 02:34:10|181753.7|181628.7|181754.3|181629.3|181757.7|181632.7|181751.5|181626.5|17
1721788460000|2024-07-24 02:34:20|181753.5|181628.5|181754.7|181629.7|181754.8|181629.8|181753|181628|10
1721788490000|2024-07-24 02:34:50|181754|181629|181753.8|181628.8|181754|181629|181753.8|181628.8|2
1721788510000|2024-07-24 02:35:10|181753.9|181628.9|181753.9|181628.9|181753.9|181628.9|181753.9|181628.9|1
1721788520000|2024-07-24 02:35:20|181754.1|181629.1|181754.1|181629.1|181754.1|181629.1|181754.1|181629.1|1
1721788530000|2024-07-24 02:35:30|181753.1|181628.1|181753|181628|181753.1|181628.1|181753|181628|2
1721788550000|2024-07-24 02:35:50|181750.6|181625.6|181757.3|181632.3|181758|181633|181750.6|181625.6|4
1721788560000|2024-07-24 02:36:00|181757.7|181632.7|181765|181640|181765.8|181640.8|181757.7|181632.7|6
1721788570000|2024-07-24 02:36:10|181764|181639|181761.5|181636.5|181766.2|181641.2|181761.5|181636.5|8
1721788580000|2024-07-24 02:36:20|181760.7|181635.7|181761.5|181636.5|181761.8|181636.8|181760.7|181635.7|3
1721788600000|2024-07-24 02:36:40|181761.2|181636.2|181760.1|181635.1|181762.8|181637.8|181759.8|181634.8|8
1721788610000|2024-07-24 02:36:50|181760.4|181635.4|181761.4|181636.4|181762.5|181637.5|181760.4|181635.4|6
1721788620000|2024-07-24 02:37:00|181762.6|181637.6|181764.3|181639.3|181765.2|181640.2|181762.6|181637.6|6
1721788630000|2024-07-24 02:37:10|181765|181640|181768.2|181643.2|181770.7|181645.7|181761.8|181636.8|11
1721788640000|2024-07-24 02:37:20|181768.6|181643.6|181767.6|181642.6|181768.6|181643.6|181767.6|181642.6|2
1721788650000|2024-07-24 02:37:30|181767.5|181642.5|181768.1|181643.1|181770|181645|181767.5|181642.5|5
1721788660000|2024-07-24 02:37:40|181768.8|181643.8|181810.2|181685.2|181813.7|181688.7|181768.8|181643.8|17
1721788670000|2024-07-24 02:37:50|181808.6|181683.6|181810.3|181685.3|181812.5|181687.5|181806.8|181681.8|16
1721788680000|2024-07-24 02:38:00|181811.8|181686.8|181809.5|181684.5|181812.9|181687.9|181809.5|181684.5|12
1721788690000|2024-07-24 02:38:10|181810.7|181685.7|181812|181687|181814|181689|181810.3|181685.3|11
1721788700000|2024-07-24 02:38:20|181811.7|181686.7|181810.1|181685.1|181811.9|181686.9|181808.8|181683.8|15
1721788710000|2024-07-24 02:38:30|181811.3|181686.3|181811.1|181686.1|181813.1|181688.1|181809.9|181684.9|17
1721788720000|2024-07-24 02:38:40|181813|181688|181811.9|181686.9|181814.3|181689.3|181810.4|181685.4|19
1721788730000|2024-07-24 02:38:50|181813.6|181688.6|181812.9|181687.9|181814.9|181689.9|181811.7|181686.7|15
1721788740000|2024-07-24 02:39:00|181814.8|181689.8|181812.3|181687.3|181814.8|181689.8|181809.8|181684.8|5
1721788750000|2024-07-24 02:39:10|181812|181687|181812|181687|181812|181687|181812|181687|1
1721788770000|2024-07-24 02:39:30|181812.7|181687.7|181808.6|181683.6|181812.7|181687.7|181808.6|181683.6|2
1721788790000|2024-07-24 02:39:50|181812.1|181687.1|181813.9|181688.9|181813.9|181688.9|181812.1|181687.1|3
1721788820000|2024-07-24 02:40:20|181813.7|181688.7|181813.7|181688.7|181813.7|181688.7|181813.7|181688.7|1
1721788830000|2024-07-24 02:40:30|181802.7|181677.7|181802.7|181677.7|181802.7|181677.7|181802.7|181677.7|1
1721788840000|2024-07-24 02:40:40|181808.6|181683.6|181808.6|181683.6|181808.6|181683.6|181808.6|181683.6|1
1721788850000|2024-07-24 02:40:50|181811.3|181686.3|181812|181687|181812|181687|181811.3|181686.3|2
1721788880000|2024-07-24 02:41:20|181808.6|181683.6|181808.6|181683.6|181808.6|181683.6|181808.6|181683.6|1
1721788890000|2024-07-24 02:41:30|181809.9|181684.9|181811.7|181686.7|181812.4|181687.4|181809.9|181684.9|3
1721788900000|2024-07-24 02:41:40|181813|181688|181813|181688|181813|181688|181813|181688|1
1721788920000|2024-07-24 02:42:00|181813.3|181688.3|181812.5|181687.5|181813.3|181688.3|181812.5|181687.5|2
1721788930000|2024-07-24 02:42:10|181810.5|181685.5|181810.5|181685.5|181810.5|181685.5|181810.5|181685.5|1
1721788940000|2024-07-24 02:42:20|181809.9|181684.9|181809.9|181684.9|181809.9|181684.9|181809.9|181684.9|1
1721788950000|2024-07-24 02:42:30|181812.8|181687.8|181812.8|181687.8|181812.8|181687.8|181812.8|181687.8|1
1721788960000|2024-07-24 02:42:40|181814.1|181689.1|181814.1|181689.1|181814.1|181689.1|181814.1|181689.1|1
1721788990000|2024-07-24 02:43:10|181812.7|181687.7|181812.7|181687.7|181812.7|181687.7|181812.7|181687.7|1
1721789000000|2024-07-24 02:43:20|181809.9|181684.9|181809.9|181684.9|181809.9|181684.9|181809.9|181684.9|1
1721789010000|2024-07-24 02:43:30|181812.8|181687.8|181812.8|181687.8|181812.8|181687.8|181812.8|181687.8|1
1721789040000|2024-07-24 02:44:00|181809.9|181684.9|181809.9|181684.9|181809.9|181684.9|181809.9|181684.9|1
1721789060000|2024-07-24 02:44:20|181805.3|181680.3|181805.3|181680.3|181805.3|181680.3|181805.3|181680.3|1
1721789070000|2024-07-24 02:44:30|181811.8|181686.8|181819.7|181694.7|181819.7|181694.7|181811.8|181686.8|4
1721789080000|2024-07-24 02:44:40|181818.7|181693.7|181816.3|181691.3|181818.7|181693.7|181816.3|181691.3|2
1721789100000|2024-07-24 02:45:00|181818.3|181693.3|181816.7|181691.7|181818.3|181693.3|181816.7|181691.7|2
1721789120000|2024-07-24 02:45:20|181815.4|181690.4|181815.4|181690.4|181815.4|181690.4|181815.4|181690.4|1
1721789130000|2024-07-24 02:45:30|181811.8|181686.8|181811.8|181686.8|181811.8|181686.8|181811.8|181686.8|1
1721789140000|2024-07-24 02:45:40|181815.1|181690.1|181815.1|181690.1|181815.1|181690.1|181815.1|181690.1|1
1721789160000|2024-07-24 02:46:00|181814.4|181689.4|181814.4|181689.4|181814.4|181689.4|181814.4|181689.4|1
1721789180000|2024-07-24 02:46:20|181810.7|181685.7|181803.8|181678.8|181810.7|181685.7|181803.8|181678.8|2
1721789190000|2024-07-24 02:46:30|181812.2|181687.2|181812.2|181687.2|181812.2|181687.2|181812.2|181687.2|1
1721789210000|2024-07-24 02:46:50|181814|181689|181814|181689|181814|181689|181814|181689|1
1721789220000|2024-07-24 02:47:00|181817.5|181692.5|181817.5|181692.5|181817.5|181692.5|181817.5|181692.5|1
1721789230000|2024-07-24 02:47:10|181812|181687|181812|181687|181812|181687|181812|181687|1
1721789250000|2024-07-24 02:47:30|181815.3|181690.3|181815.3|181690.3|181815.3|181690.3|181815.3|181690.3|1
1721789280000|2024-07-24 02:48:00|181812|181687|181812|181687|181812|181687|181812|181687|1
1721789300000|2024-07-24 02:48:20|181806.4|181681.4|181814.1|181689.1|181814.1|181689.1|181806.4|181681.4|2
1721789330000|2024-07-24 02:48:50|181815.2|181690.2|181812|181687|181815.2|181690.2|181812|181687|2
1721789340000|2024-07-24 02:49:00|181810.8|181685.8|181810.8|181685.8|181810.8|181685.8|181810.8|181685.8|1
1721789360000|2024-07-24 02:49:20|181812.8|181687.8|181812.8|181687.8|181812.8|181687.8|181812.8|181687.8|1
1721789370000|2024-07-24 02:49:30|181812.9|181687.9|181813.9|181688.9|181813.9|181688.9|181812.9|181687.9|2
1721789390000|2024-07-24 02:49:50|181806.1|181681.1|181806.1|181681.1|181806.1|181681.1|181806.1|181681.1|1
1721789410000|2024-07-24 02:50:10|181813.7|181688.7|181813.7|181688.7|181813.7|181688.7|181813.7|181688.7|1
1721789450000|2024-07-24 02:50:50|181811.8|181686.8|181811.8|181686.8|181811.8|181686.8|181811.8|181686.8|1
1721789460000|2024-07-24 02:51:00|181812.7|181687.7|181815.8|181690.8|181816|181691|181812.1|181687.1|5
1721789470000|2024-07-24 02:51:10|181816|181691|181816|181691|181816|181691|181816|181691|1
1721789480000|2024-07-24 02:51:20|181817|181692|181809.2|181684.2|181817|181692|181809.2|181684.2|3
1721789490000|2024-07-24 02:51:30|181808.5|181683.5|181813.2|181688.2|181813.2|181688.2|181808.5|181683.5|3
1721789500000|2024-07-24 02:51:40|181812.8|181687.8|181809.4|181684.4|181812.8|181687.8|181809.4|181684.4|5
1721789510000|2024-07-24 02:51:50|181810.4|181685.4|181811.4|181686.4|181811.4|181686.4|181810.4|181685.4|2
1721789520000|2024-07-24 02:52:00|181812.3|181687.3|181813|181688|181813.8|181688.8|181812.3|181687.3|5
1721789530000|2024-07-24 02:52:10|181813.8|181688.8|181812.7|181687.7|181813.8|181688.8|181812.7|181687.7|2
1721789540000|2024-07-24 02:52:20|181812.3|181687.3|181808|181683|181812.3|181687.3|181808|181683|3
1721789550000|2024-07-24 02:52:30|181808.9|181683.9|181809.5|181684.5|181812.4|181687.4|181808.9|181683.9|5
1721789560000|2024-07-24 02:52:40|181810.5|181685.5|181811.3|181686.3|181811.3|181686.3|181810.4|181685.4|3
1721789570000|2024-07-24 02:52:50|181812.5|181687.5|181811.5|181686.5|181812.5|181687.5|181811.5|181686.5|3
1721789580000|2024-07-24 02:53:00|181810.9|181685.9|181810.8|181685.8|181812.3|181687.3|181810.8|181685.8|5
1721789600000|2024-07-24 02:53:20|181811.7|181686.7|181810.8|181685.8|181811.7|181686.7|181810.5|181685.5|3
1721789610000|2024-07-24 02:53:30|181811.7|181686.7|181810.5|181685.5|181811.7|181686.7|181810.5|181685.5|2
1721789620000|2024-07-24 02:53:40|181811.4|181686.4|181892.3|181767.3|181910.4|181785.4|181811.4|181686.4|18
1721789630000|2024-07-24 02:53:50|181892.5|181767.5|181890.7|181765.7|181893.8|181768.8|181890.7|181765.7|19
1721789640000|2024-07-24 02:54:00|181891.1|181766.1|181901.9|181776.9|181903|181778|181891.1|181766.1|18
1721789650000|2024-07-24 02:54:10|181900.6|181775.6|181904.7|181779.7|181904.7|181779.7|181898.2|181773.2|12
1721789660000|2024-07-24 02:54:20|181904.3|181779.3|181903.4|181778.4|181904.5|181779.5|181901|181776|17
1721789670000|2024-07-24 02:54:30|181901.6|181776.6|181903.5|181778.5|181905.2|181780.2|181897.6|181772.6|29
1721789680000|2024-07-24 02:54:40|181901.8|181776.8|181902.2|181777.2|181904.1|181779.1|181897.7|181772.7|36
1721789690000|2024-07-24 02:54:50|181902.3|181777.3|181902.9|181777.9|181905|181780|181899|181774|31
1721789700000|2024-07-24 02:55:00|181902|181777|181899.1|181774.1|181903|181778|181898.9|181773.9|19
1721789710000|2024-07-24 02:55:10|181899|181774|181899.5|181774.5|181903.6|181778.6|181898.2|181773.2|22
1721789720000|2024-07-24 02:55:20|181899.9|181774.9|181903.3|181778.3|181905.2|181780.2|181898.4|181773.4|14
1721789730000|2024-07-24 02:55:30|181902.9|181777.9|181901.1|181776.1|181906.2|181781.2|181898.2|181773.2|17
1721789740000|2024-07-24 02:55:40|181902|181777|181904|181779|181906.4|181781.4|181900.3|181775.3|21
1721789750000|2024-07-24 02:55:50|181903.4|181778.4|181902.3|181777.3|181905.5|181780.5|181900.9|181775.9|27
1721789760000|2024-07-24 02:56:00|181902.9|181777.9|181903.5|181778.5|181907.1|181782.1|181902.1|181777.1|22
1721789770000|2024-07-24 02:56:10|181901.7|181776.7|181900.7|181775.7|181905.2|181780.2|181898.7|181773.7|27
1721789780000|2024-07-24 02:56:20|181903.6|181778.6|181903.2|181778.2|181905.1|181780.1|181899|181774|30
1721789790000|2024-07-24 02:56:30|181903|181778|181906.7|181781.7|181906.7|181781.7|181898.1|181773.1|38
1721789800000|2024-07-24 02:56:40|181903.3|181778.3|181899.9|181774.9|181905|181780|181899.9|181774.9|29
1721789810000|2024-07-24 02:56:50|181904.5|181779.5|181907.9|181782.9|181907.9|181782.9|181896.6|181771.6|28
1721789820000|2024-07-24 02:57:00|181909.4|181784.4|181911.3|181786.3|181912|181787|181907.2|181782.2|11
1721789830000|2024-07-24 02:57:10|181911.2|181786.2|181912.9|181787.9|181912.9|181787.9|181910.7|181785.7|13
1721789840000|2024-07-24 02:57:20|181948.4|181823.4|181949.3|181824.3|181949.4|181824.4|181947.4|181822.4|7
1721789850000|2024-07-24 02:57:30|181948.6|181823.6|181928.2|181803.2|181948.6|181823.6|181926.4|181801.4|13
1721789860000|2024-07-24 02:57:40|181926.1|181801.1|181926.2|181801.2|181930.5|181805.5|181926|181801|8
1721789870000|2024-07-24 02:57:50|181927|181802|181931.3|181806.3|181933.8|181808.8|181926|181801|12
1721789880000|2024-07-24 02:58:00|181931.5|181806.5|181930.1|181805.1|181936|181811|181929.6|181804.6|24
1721789890000|2024-07-24 02:58:10|181931.7|181806.7|181931.1|181806.1|181931.7|181806.7|181929.1|181804.1|13
1721789900000|2024-07-24 02:58:20|181928.8|181803.8|181931.2|181806.2|181931.2|181806.2|181928.8|181803.8|15
1721789910000|2024-07-24 02:58:30|181929.2|181804.2|181942.1|181817.1|181942.1|181817.1|181929.1|181804.1|15
1721789920000|2024-07-24 02:58:40|181942.5|181817.5|181937|181812|181942.5|181817.5|181933.4|181808.4|11
1721789930000|2024-07-24 02:58:50|181938|181813|181933.5|181808.5|181938.5|181813.5|181932.7|181807.7|26
1721789940000|2024-07-24 02:59:00|181936|181811|181931.4|181806.4|181936.8|181811.8|181931.4|181806.4|10
1721789950000|2024-07-24 02:59:10|181930.9|181805.9|181930.2|181805.2|181931.2|181806.2|181929.9|181804.9|5
1721789960000|2024-07-24 02:59:20|181931.2|181806.2|181930.3|181805.3|181931.2|181806.2|181930.3|181805.3|2
1721789970000|2024-07-24 02:59:30|181934|181809|181944.8|181819.8|181953.8|181828.8|181934|181809|11
1721789980000|2024-07-24 02:59:40|181945.7|181820.7|181945.7|181820.7|181945.7|181820.7|181945.7|181820.7|1
1721789990000|2024-07-24 02:59:50|181945.6|181820.6|181944.9|181819.9|181945.6|181820.6|181944.9|181819.9|2
1721790000000|2024-07-24 03:00:00|181942.5|181817.5|181944.3|181819.3|181944.3|181819.3|181941.4|181816.4|10
1721790010000|2024-07-24 03:00:10|181945.1|181820.1|181945|181820|181945.1|181820.1|181945|181820|2
1721790020000|2024-07-24 03:00:20|181944.2|181819.2|181933.6|181808.6|181944.2|181819.2|181932.8|181807.8|6
1721790030000|2024-07-24 03:00:30|181934.5|181809.5|181945.2|181820.2|181953|181828|181933.1|181808.1|13
1721790050000|2024-07-24 03:00:50|181945.3|181820.3|181948.4|181823.4|181948.4|181823.4|181945.3|181820.3|3
1721790060000|2024-07-24 03:01:00|181947.5|181822.5|181943.4|181818.4|181947.5|181822.5|181943.4|181818.4|9
1721790070000|2024-07-24 03:01:10|181942.2|181817.2|181942.8|181817.8|181942.8|181817.8|181942.2|181817.2|2
1721790080000|2024-07-24 03:01:20|181941.5|181816.5|181941.3|181816.3|181941.7|181816.7|181940.9|181815.9|4
1721790090000|2024-07-24 03:01:30|181940.6|181815.6|181928.6|181803.6|181940.6|181815.6|181926.7|181801.7|20
1721790100000|2024-07-24 03:01:40|181929.9|181804.9|181928.4|181803.4|181931.4|181806.4|181928.4|181803.4|9
1721790110000|2024-07-24 03:01:50|181930.7|181805.7|181931.3|181806.3|181932|181807|181925.1|181800.1|19
1721790120000|2024-07-24 03:02:00|181929.7|181804.7|181930.8|181805.8|181935.6|181810.6|181923|181798|19
1721790130000|2024-07-24 03:02:10|181929.9|181804.9|181931.8|181806.8|181931.8|181806.8|181928.5|181803.5|14
1721790140000|2024-07-24 03:02:20|181933.6|181808.6|181932.5|181807.5|181936.2|181811.2|181929.2|181804.2|22
1721790150000|2024-07-24 03:02:30|181930|181805|181933.1|181808.1|181934.4|181809.4|181930|181805|17
1721790160000|2024-07-24 03:02:40|181934.3|181809.3|181991.5|181866.5|181997|181872|181931.4|181806.4|27
1721790170000|2024-07-24 03:02:50|181991.3|181866.3|181996.3|181871.3|181996.3|181871.3|181991.3|181866.3|24
1721790180000|2024-07-24 03:03:00|181996.4|181871.4|181998.7|181873.7|182001.2|181876.2|181995.8|181870.8|25
1721790190000|2024-07-24 03:03:10|181997.9|181872.9|182009.4|181884.4|182010.4|181885.4|181996.5|181871.5|21
1721790200000|2024-07-24 03:03:20|182010.4|181885.4|182046.7|181921.7|182050.6|181925.6|182000.4|181875.4|21
1721790210000|2024-07-24 03:03:30|182044.2|181919.2|182044|181919|182047.7|181922.7|182044|181919|7
1721790220000|2024-07-24 03:03:40|182047.7|181922.7|182044.4|181919.4|182048.1|181923.1|182044.2|181919.2|7
1721790230000|2024-07-24 03:03:50|182044.1|181919.1|182039.1|181914.1|182044.1|181919.1|182039.1|181914.1|12
1721790240000|2024-07-24 03:04:00|182042.3|181917.3|182035.7|181910.7|182042.3|181917.3|182034.7|181909.7|14
1721790250000|2024-07-24 03:04:10|182038.6|181913.6|182039.4|181914.4|182039.4|181914.4|182035.7|181910.7|6
1721790260000|2024-07-24 03:04:20|182039.3|181914.3|182039.5|181914.5|182039.8|181914.8|182036.8|181911.8|10
1721790270000|2024-07-24 03:04:30|182038.7|181913.7|182038.1|181913.1|182042.7|181917.7|182036|181911|17
1721790280000|2024-07-24 03:04:40|182038.8|181913.8|182039.4|181914.4|182039.9|181914.9|182035.9|181910.9|18
1721790290000|2024-07-24 03:04:50|182036.8|181911.8|182039.7|181914.7|182042.1|181917.1|182036|181911|26
1721790300000|2024-07-24 03:05:00|182041|181916|182039.2|181914.2|182041.3|181916.3|182034.3|181909.3|23
1721790310000|2024-07-24 03:05:10|182038.4|181913.4|182037.8|181912.8|182040.7|181915.7|182034.6|181909.6|20
1721790320000|2024-07-24 03:05:20|182039.6|181914.6|182037.1|181912.1|182040.8|181915.8|182036.5|181911.5|15
1721790330000|2024-07-24 03:05:30|182036.5|181911.5|182038.5|181913.5|182040.3|181915.3|182036.2|181911.2|22
1721790340000|2024-07-24 03:05:40|182035.4|181910.4|182040.6|181915.6|182040.7|181915.7|182035|181910|26
1721790350000|2024-07-24 03:05:50|182036.4|181911.4|182038.6|181913.6|182040.8|181915.8|182036.4|181911.4|4
1721790360000|2024-07-24 03:06:00|182039.9|181914.9|182039.4|181914.4|182041.4|181916.4|182037.5|181912.5|12
1721790370000|2024-07-24 03:06:10|182040.8|181915.8|182042.1|181917.1|182042.1|181917.1|182037.4|181912.4|5
1721790380000|2024-07-24 03:06:20|182043.5|181918.5|182041.9|181916.9|182044.2|181919.2|182041.9|181916.9|6
1721790390000|2024-07-24 03:06:30|182042.6|181917.6|182048|181923|182052.1|181927.1|182038.2|181913.2|11
1721790400000|2024-07-24 03:06:40|182050.9|181925.9|182046.2|181921.2|182050.9|181925.9|182045.8|181920.8|10
1721790410000|2024-07-24 03:06:50|182047.9|181922.9|182048.4|181923.4|182056.3|181931.3|182045.3|181920.3|18
1721790420000|2024-07-24 03:07:00|182048.2|181923.2|182044.7|181919.7|182048.2|181923.2|182044.7|181919.7|11
1721790430000|2024-07-24 03:07:10|182044.4|181919.4|182058.3|181933.3|182058.3|181933.3|182044.2|181919.2|10
1721790440000|2024-07-24 03:07:20|182055.1|181930.1|182047.1|181922.1|182055.3|181930.3|182047.1|181922.1|8
1721790450000|2024-07-24 03:07:30|182050.6|181925.6|182046.6|181921.6|182050.6|181925.6|182044.4|181919.4|7
1721790460000|2024-07-24 03:07:40|182044.4|181919.4|182044.7|181919.7|182046.6|181921.6|182044.4|181919.4|6
1721790470000|2024-07-24 03:07:50|182044.2|181919.2|181994.3|181869.3|182045.3|181920.3|181983.1|181858.1|15
1721790480000|2024-07-24 03:08:00|181992.6|181867.6|181991.4|181866.4|181993.2|181868.2|181991.4|181866.4|3
1721790490000|2024-07-24 03:08:10|181992.7|181867.7|181994.6|181869.6|181997.7|181872.7|181992.7|181867.7|6
1721790500000|2024-07-24 03:08:20|181994.4|181869.4|181995.9|181870.9|181997.3|181872.3|181994.4|181869.4|4
1721790510000|2024-07-24 03:08:30|181995.3|181870.3|182022.7|181897.7|182028.8|181903.8|181995.3|181870.3|18
1721790520000|2024-07-24 03:08:40|182023.2|181898.2|182015.3|181890.3|182023.2|181898.2|182013.2|181888.2|22
1721790530000|2024-07-24 03:08:50|182013.6|181888.6|182014.7|181889.7|182015.7|181890.7|182012.8|181887.8|26
1721790540000|2024-07-24 03:09:00|182013.4|181888.4|182011.9|181886.9|182015.3|181890.3|182011.9|181886.9|14
1721790550000|2024-07-24 03:09:10|182012.3|181887.3|182006.3|181881.3|182013.3|181888.3|182005.3|181880.3|16
1721790560000|2024-07-24 03:09:20|182007.3|181882.3|182007.7|181882.7|182007.9|181882.9|182006.6|181881.6|9
1721790570000|2024-07-24 03:09:30|182007.6|181882.6|181975.2|181850.2|182007.7|181882.7|181970.6|181845.6|17
1721790580000|2024-07-24 03:09:40|181974.5|181849.5|181974.5|181849.5|181975|181850|181974.5|181849.5|3
1721790590000|2024-07-24 03:09:50|181975.8|181850.8|181981|181856|181981.1|181856.1|181975.8|181850.8|7
1721790600000|2024-07-24 03:10:00|181979.5|181854.5|181971.8|181846.8|181979.5|181854.5|181971.1|181846.1|15
1721790610000|2024-07-24 03:10:10|181970.4|181845.4|181972.7|181847.7|181972.9|181847.9|181970.4|181845.4|15
1721790620000|2024-07-24 03:10:20|181971|181846|181972.3|181847.3|181973.3|181848.3|181968.1|181843.1|15
1721790630000|2024-07-24 03:10:30|181971.7|181846.7|181972.9|181847.9|181974.3|181849.3|181969.1|181844.1|21
1721790640000|2024-07-24 03:10:40|181973.7|181848.7|181973.9|181848.9|181977|181852|181972|181847|16
1721790650000|2024-07-24 03:10:50|181975.3|181850.3|181975|181850|181977.7|181852.7|181974.5|181849.5|21
1721790660000|2024-07-24 03:11:00|181976.1|181851.1|181976.3|181851.3|181978.6|181853.6|181972.7|181847.7|22
1721790670000|2024-07-24 03:11:10|181977|181852|181972.3|181847.3|181977|181852|181972.3|181847.3|21
1721790680000|2024-07-24 03:11:20|181973.2|181848.2|181973.6|181848.6|181976.3|181851.3|181972|181847|15
1721790690000|2024-07-24 03:11:30|181974.9|181849.9|181970.5|181845.5|181977|181852|181970.5|181845.5|29
1721790700000|2024-07-24 03:11:40|181970.2|181845.2|181971.6|181846.6|181971.7|181846.7|181970.2|181845.2|9
1721790710000|2024-07-24 03:11:50|181969.9|181844.9|181971.5|181846.5|181971.6|181846.6|181969.9|181844.9|9
1721790720000|2024-07-24 03:12:00|181970.7|181845.7|181970.8|181845.8|181971.8|181846.8|181969.9|181844.9|14
1721790730000|2024-07-24 03:12:10|181971.5|181846.5|181971.9|181846.9|181974.3|181849.3|181969.7|181844.7|13
1721790740000|2024-07-24 03:12:20|181971.7|181846.7|181973.1|181848.1|181973.1|181848.1|181971.7|181846.7|6
1721790750000|2024-07-24 03:12:30|181971.7|181846.7|181971.5|181846.5|181973.1|181848.1|181969.5|181844.5|14
1721790760000|2024-07-24 03:12:40|181973.1|181848.1|181980.9|181855.9|181980.9|181855.9|181971.7|181846.7|15
1721790770000|2024-07-24 03:12:50|181981.4|181856.4|181975.6|181850.6|181981.4|181856.4|181975.6|181850.6|7
1721790780000|2024-07-24 03:13:00|181978|181853|181973.2|181848.2|181978|181853|181973.2|181848.2|3
1721790810000|2024-07-24 03:13:30|181977.9|181852.9|181977.9|181852.9|181977.9|181852.9|181977.9|181852.9|1
1721790840000|2024-07-24 03:14:00|181973.3|181848.3|181973.3|181848.3|181973.3|181848.3|181973.3|181848.3|1
1721790870000|2024-07-24 03:14:30|181989.7|181864.7|181989.7|181864.7|181989.7|181864.7|181989.7|181864.7|1
1721790890000|2024-07-24 03:14:50|181977.9|181852.9|181973.4|181848.4|181977.9|181852.9|181973.4|181848.4|2
1721790900000|2024-07-24 03:15:00|181973.1|181848.1|181973.1|181848.1|181973.1|181848.1|181973.1|181848.1|1
1721790910000|2024-07-24 03:15:10|181973.5|181848.5|181973.5|181848.5|181973.5|181848.5|181973.5|181848.5|1
1721790930000|2024-07-24 03:15:30|181978.1|181853.1|181939.8|181814.8|181978.2|181853.2|181939.3|181814.3|11
1721790940000|2024-07-24 03:15:40|181941.1|181816.1|181940.6|181815.6|181941.1|181816.1|181939.6|181814.6|6
1721790950000|2024-07-24 03:15:50|181939.7|181814.7|181941.7|181816.7|181942.5|181817.5|181938.9|181813.9|14
1721790960000|2024-07-24 03:16:00|181942.7|181817.7|181941.4|181816.4|181942.7|181817.7|181939.8|181814.8|14
1721790970000|2024-07-24 03:16:10|181941.5|181816.5|181942.8|181817.8|181949.7|181824.7|181941.4|181816.4|14
1721790980000|2024-07-24 03:16:20|181943.3|181818.3|181943.3|181818.3|181943.3|181818.3|181942.3|181817.3|3
1721790990000|2024-07-24 03:16:30|181942|181817|181941.1|181816.1|181943.3|181818.3|181939.1|181814.1|13
1721791000000|2024-07-24 03:16:40|181940.4|181815.4|181941.8|181816.8|181943.5|181818.5|181939|181814|21
1721791010000|2024-07-24 03:16:50|181940.8|181815.8|181972.8|181847.8|181976.2|181851.2|181939.5|181814.5|13
1721791020000|2024-07-24 03:17:00|181972.9|181847.9|181982.7|181857.7|181984.9|181859.9|181971.6|181846.6|13
1721791030000|2024-07-24 03:17:10|181981.7|181856.7|181982.7|181857.7|181982.7|181857.7|181981.7|181856.7|4
1721791040000|2024-07-24 03:17:20|181981.5|181856.5|181981.6|181856.6|181983.1|181858.1|181981.5|181856.5|12
1721791050000|2024-07-24 03:17:30|181982.6|181857.6|181975.7|181850.7|181985.1|181860.1|181974.2|181849.2|16
1721791060000|2024-07-24 03:17:40|181977|181852|181976.4|181851.4|181978.4|181853.4|181974.8|181849.8|18
1721791070000|2024-07-24 03:17:50|181975.4|181850.4|181973.6|181848.6|181975.4|181850.4|181973.2|181848.2|10
1721791080000|2024-07-24 03:18:00|181975.9|181850.9|181976.2|181851.2|181978.2|181853.2|181973.5|181848.5|15
1721791090000|2024-07-24 03:18:10|181975.4|181850.4|181977.2|181852.2|181977.2|181852.2|181972.4|181847.4|19
1721791100000|2024-07-24 03:18:20|181976.5|181851.5|181974.1|181849.1|181976.6|181851.6|181974.1|181849.1|12
1721791110000|2024-07-24 03:18:30|181975.1|181850.1|181972.8|181847.8|181976.7|181851.7|181972|181847|10
1721791120000|2024-07-24 03:18:40|181972.9|181847.9|181975|181850|181975|181850|181972.9|181847.9|2
1721791130000|2024-07-24 03:18:50|181975.1|181850.1|181975.1|181850.1|181978.3|181853.3|181972.9|181847.9|10
1721791140000|2024-07-24 03:19:00|181974.2|181849.2|181980.5|181855.5|181983.7|181858.7|181974.2|181849.2|10
1721791150000|2024-07-24 03:19:10|181981.5|181856.5|181981.5|181856.5|181981.5|181856.5|181980.8|181855.8|5
1721791160000|2024-07-24 03:19:20|181982.3|181857.3|182006.1|181881.1|182006.1|181881.1|181982.3|181857.3|8
1721791170000|2024-07-24 03:19:30|182004.1|181879.1|182003.6|181878.6|182004.1|181879.1|182000.6|181875.6|15
1721791180000|2024-07-24 03:19:40|182002.7|181877.7|182009.1|181884.1|182011.8|181886.8|182002.4|181877.4|16
1721791190000|2024-07-24 03:19:50|182008|181883|182008.5|181883.5|182011.3|181886.3|182008|181883|8
1721791200000|2024-07-24 03:20:00|182008.9|181883.9|182020.7|181895.7|182022.7|181897.7|182008.9|181883.9|11
1721791210000|2024-07-24 03:20:10|182019.9|181894.9|182020.7|181895.7|182020.9|181895.9|182019.7|181894.7|8
1721791220000|2024-07-24 03:20:20|182020.2|181895.2|182020.2|181895.2|182020.2|181895.2|182020.2|181895.2|1
1721791240000|2024-07-24 03:20:40|182028.7|181903.7|182029|181904|182029|181904|182027.2|181902.2|5
1721791250000|2024-07-24 03:20:50|182027.2|181902.2|182028.7|181903.7|182029|181904|182027.2|181902.2|4
1721791260000|2024-07-24 03:21:00|182023.7|181898.7|182022.9|181897.9|182029|181904|182018.9|181893.9|14
1721791270000|2024-07-24 03:21:10|182021.6|181896.6|182022.4|181897.4|182022.6|181897.6|182019.4|181894.4|8
1721791280000|2024-07-24 03:21:20|182021.6|181896.6|182022.9|181897.9|182022.9|181897.9|182021.4|181896.4|10
1721791290000|2024-07-24 03:21:30|182021.6|181896.6|182029|181904|182029|181904|182019.4|181894.4|9
1721791300000|2024-07-24 03:21:40|182027.2|181902.2|182028.7|181903.7|182029|181904|182027|181902|6
1721791310000|2024-07-24 03:21:50|182026.5|181901.5|182017.6|181892.6|182026.5|181901.5|182015.7|181890.7|21
1721791320000|2024-07-24 03:22:00|182022.5|181897.5|182020.4|181895.4|182023|181898|182017.2|181892.2|21
1721791330000|2024-07-24 03:22:10|182019.6|181894.6|182020.5|181895.5|182022.9|181897.9|182019.1|181894.1|9
1721791340000|2024-07-24 03:22:20|182020.3|181895.3|182018.7|181893.7|182022.4|181897.4|182018.7|181893.7|9
1721791350000|2024-07-24 03:22:30|182018.2|181893.2|182019.4|181894.4|182021|181896|182017.1|181892.1|16
1721791360000|2024-07-24 03:22:40|182019.3|181894.3|182019.4|181894.4|182023.2|181898.2|182018|181893|22
1721791370000|2024-07-24 03:22:50|182020.8|181895.8|182021.4|181896.4|182021.4|181896.4|182020.8|181895.8|2
1721791380000|2024-07-24 03:23:00|182020.9|181895.9|182021.5|181896.5|182021.6|181896.6|182020.1|181895.1|9
1721791390000|2024-07-24 03:23:10|182023.8|181898.8|182021.3|181896.3|182023.8|181898.8|182020.7|181895.7|11
1721791400000|2024-07-24 03:23:20|182021.8|181896.8|182021.5|181896.5|182021.8|181896.8|182018.4|181893.4|5
1721791410000|2024-07-24 03:23:30|182022.1|181897.1|182023.2|181898.2|182023.8|181898.8|182022.1|181897.1|3
1721791430000|2024-07-24 03:23:50|182023.1|181898.1|182026.3|181901.3|182026.3|181901.3|182023.1|181898.1|2
1721791440000|2024-07-24 03:24:00|182028.9|181903.9|182022.5|181897.5|182028.9|181903.9|182022.5|181897.5|2
1721791450000|2024-07-24 03:24:10|182024|181899|182018.8|181893.8|182024|181899|182018|181893|6
1721791460000|2024-07-24 03:24:20|182019.5|181894.5|182019.6|181894.6|182019.6|181894.6|182018.7|181893.7|5
1721791470000|2024-07-24 03:24:30|182019.8|181894.8|182033.3|181908.3|182035.6|181910.6|182019.8|181894.8|10
1721791490000|2024-07-24 03:24:50|182033.9|181908.9|182049|181924|182050.8|181925.8|182032.9|181907.9|7
1721791500000|2024-07-24 03:25:00|182048.4|181923.4|182044.9|181919.9|182048.4|181923.4|182044.1|181919.1|7
1721791510000|2024-07-24 03:25:10|182045.3|181920.3|182043.8|181918.8|182045.8|181920.8|182043.8|181918.8|6
1721791520000|2024-07-24 03:25:20|182042.8|181917.8|182037.7|181912.7|182042.8|181917.8|182037.5|181912.5|6
1721791530000|2024-07-24 03:25:30|182037.6|181912.6|182037.7|181912.7|182037.7|181912.7|182037.6|181912.6|4
1721791540000|2024-07-24 03:25:40|182037.6|181912.6|182082.3|181957.3|182088.2|181963.2|182031.9|181906.9|16
1721791550000|2024-07-24 03:25:50|182082.8|181957.8|182085.6|181960.6|182087.2|181962.2|182078.5|181953.5|16
1721791560000|2024-07-24 03:26:00|182087.2|181962.2|182084.7|181959.7|182087.2|181962.2|182084.7|181959.7|14
1721791570000|2024-07-24 03:26:10|182085.9|181960.9|182087.1|181962.1|182087.1|181962.1|182083.7|181958.7|12
1721791580000|2024-07-24 03:26:20|182087.3|181962.3|182088.1|181963.1|182088.1|181963.1|182087.3|181962.3|2
1721791590000|2024-07-24 03:26:30|182087.4|181962.4|182087.7|181962.7|182087.9|181962.9|182087.4|181962.4|3
1721791600000|2024-07-24 03:26:40|182088.4|181963.4|182086.4|181961.4|182088.4|181963.4|182086.4|181961.4|3
1721791610000|2024-07-24 03:26:50|182086.9|181961.9|182087.2|181962.2|182087.7|181962.7|182086.9|181961.9|3
1721791620000|2024-07-24 03:27:00|182085.7|181960.7|182086.2|181961.2|182087.3|181962.3|182085.7|181960.7|21
1721791630000|2024-07-24 03:27:10|182085.8|181960.8|182086.4|181961.4|182087.1|181962.1|182085.1|181960.1|21
1721791640000|2024-07-24 03:27:20|182086.5|181961.5|182085.7|181960.7|182086.6|181961.6|182084.6|181959.6|21
1721791650000|2024-07-24 03:27:30|182085.6|181960.6|182116.2|181991.2|182118|181993|182085.6|181960.6|20
1721791660000|2024-07-24 03:27:40|182117.8|181992.8|182126|182001|182129.6|182004.6|182116|181991|15
1721791670000|2024-07-24 03:27:50|182126.3|182001.3|182126.4|182001.4|182128.5|182003.5|182126|182001|11
1721791680000|2024-07-24 03:28:00|182126.1|182001.1|182126.7|182001.7|182127.3|182002.3|182125.9|182000.9|6
1721791690000|2024-07-24 03:28:10|182125.1|182000.1|182124.2|181999.2|182127.5|182002.5|182122.5|181997.5|19
1721791700000|2024-07-24 03:28:20|182123.6|181998.6|182126.8|182001.8|182126.8|182001.8|182123.6|181998.6|13
1721791710000|2024-07-24 03:28:30|182124.8|181999.8|182126.9|182001.9|182127|182002|182124.8|181999.8|8
1721791720000|2024-07-24 03:28:40|182128.7|182003.7|182127.7|182002.7|182128.9|182003.9|182127.7|182002.7|4
1721791730000|2024-07-24 03:28:50|182128.9|182003.9|182133.4|182008.4|182135.4|182010.4|182128.9|182003.9|6
1721791740000|2024-07-24 03:29:00|182129.6|182004.6|182128.5|182003.5|182135.2|182010.2|182128.2|182003.2|10
1721791750000|2024-07-24 03:29:10|182126.3|182001.3|182125.4|182000.4|182128.7|182003.7|182125.4|182000.4|10
1721791760000|2024-07-24 03:29:20|182127.6|182002.6|182126.2|182001.2|182133.8|182008.8|182125.1|182000.1|8
1721791770000|2024-07-24 03:29:30|182129.5|182004.5|182129.5|182004.5|182129.5|182004.5|182124|181999|11
1721791780000|2024-07-24 03:29:40|182125.5|182000.5|182127.6|182002.6|182129.5|182004.5|182125.4|182000.4|10
1721791790000|2024-07-24 03:29:50|182127.5|182002.5|182129|182004|182134.1|182009.1|182126.5|182001.5|13
1721791800000|2024-07-24 03:30:00|182128.7|182003.7|182120.6|181995.6|182130.3|182005.3|182118.6|181993.6|17
1721791810000|2024-07-24 03:30:10|182121.6|181996.6|182120.3|181995.3|182121.6|181996.6|182120.3|181995.3|10
1721791820000|2024-07-24 03:30:20|182121.5|181996.5|182124|181999|182126.2|182001.2|182120.3|181995.3|14
1721791830000|2024-07-24 03:30:30|182123|181998|182125.6|182000.6|182125.6|182000.6|182121.5|181996.5|11
1721791840000|2024-07-24 03:30:40|182127|182002|182125.3|182000.3|182128.4|182003.4|182121.5|181996.5|12
1721791850000|2024-07-24 03:30:50|182121.5|181996.5|182126.7|182001.7|182128.3|182003.3|182121.5|181996.5|16
1721791880000|2024-07-24 03:31:20|182130|182005|182130|182005|182130|182005|182130|182005|1
1721791890000|2024-07-24 03:31:30|182124.5|181999.5|182124.5|181999.5|182124.5|181999.5|182124.5|181999.5|1
1721791900000|2024-07-24 03:31:40|182125.3|182000.3|182125.3|182000.3|182125.3|182000.3|182125.3|182000.3|1
1721791910000|2024-07-24 03:31:50|182126.5|182001.5|182126|182001|182127.2|182002.2|182126|182001|3
1721791920000|2024-07-24 03:32:00|182127.9|182002.9|182137.2|182012.2|182138.2|182013.2|182127.9|182002.9|3
1721791950000|2024-07-24 03:32:30|182139.8|182014.8|182139.8|182014.8|182139.8|182014.8|182139.8|182014.8|1
1721791960000|2024-07-24 03:32:40|182146.1|182021.1|182139.6|182014.6|182146.1|182021.1|182139.1|182014.1|5
1721791980000|2024-07-24 03:33:00|182140.9|182015.9|182190.5|182065.5|182193|182068|182140.9|182015.9|10
1721791990000|2024-07-24 03:33:10|182189.8|182064.8|182191.4|182066.4|182191.8|182066.8|182189.3|182064.3|8
1721792000000|2024-07-24 03:33:20|182188.6|182063.6|182188.6|182063.6|182188.6|182063.6|182188.6|182063.6|1
1721792010000|2024-07-24 03:33:30|182190.4|182065.4|182195|182070|182197.3|182072.3|182190.4|182065.4|11
1721792020000|2024-07-24 03:33:40|182195.9|182070.9|182187.6|182062.6|182195.9|182070.9|182185.9|182060.9|8
1721792030000|2024-07-24 03:33:50|182188.5|182063.5|182187.5|182062.5|182188.5|182063.5|182187.5|182062.5|3
1721792040000|2024-07-24 03:34:00|182188.6|182063.6|182186.6|182061.6|182188.6|182063.6|182186.6|182061.6|2
1721792060000|2024-07-24 03:34:20|182186|182061|182186.6|182061.6|182187.4|182062.4|182184.4|182059.4|4
1721792070000|2024-07-24 03:34:30|182187.6|182062.6|182186.7|182061.7|182187.6|182062.6|182186.7|182061.7|2
1721792080000|2024-07-24 03:34:40|182187.7|182062.7|182187|182062|182187.7|182062.7|182185.1|182060.1|7
1721792090000|2024-07-24 03:34:50|182186.3|182061.3|182186.7|182061.7|182187.6|182062.6|182185.3|182060.3|13
1721792100000|2024-07-24 03:35:00|182186.9|182061.9|182213.4|182088.4|182213.4|182088.4|182184.5|182059.5|17
1721792110000|2024-07-24 03:35:10|182213.6|182088.6|182209.2|182084.2|182213.6|182088.6|182209.2|182084.2|8
1721792120000|2024-07-24 03:35:20|182210.3|182085.3|182209.1|182084.1|182213.6|182088.6|182206|182081|17
1721792130000|2024-07-24 03:35:30|182209.6|182084.6|182210.4|182085.4|182218.4|182093.4|182207.7|182082.7|17
1721792140000|2024-07-24 03:35:40|182211.4|182086.4|182211.3|182086.3|182211.4|182086.4|182208.8|182083.8|8
1721792150000|2024-07-24 03:35:50|182211.2|182086.2|182209.9|182084.9|182211.3|182086.3|182209.6|182084.6|12
1721792160000|2024-07-24 03:36:00|182210.1|182085.1|182208.4|182083.4|182210.7|182085.7|182204.8|182079.8|15
1721792170000|2024-07-24 03:36:10|182210.7|182085.7|182209.9|182084.9|182210.7|182085.7|182207.8|182082.8|14
1721792180000|2024-07-24 03:36:20|182211.2|182086.2|182202|182077|182211.2|182086.2|182201.9|182076.9|24
1721792190000|2024-07-24 03:36:30|182201.9|182076.9|182204|182079|182206.2|182081.2|182201.2|182076.2|23
1721792200000|2024-07-24 03:36:40|182203.3|182078.3|182201.5|182076.5|182204.2|182079.2|182201.4|182076.4|19
1721792210000|2024-07-24 03:36:50|182200.5|182075.5|182065.2|181940.2|182200.5|182075.5|182060.7|181935.7|17
1721792220000|2024-07-24 03:37:00|182066.1|181941.1|182067.1|181942.1|182076.6|181951.6|182057.1|181932.1|13
1721792230000|2024-07-24 03:37:10|182068.4|181943.4|182056.2|181931.2|182068.4|181943.4|182055.4|181930.4|6
1721792270000|2024-07-24 03:37:50|182058.8|181933.8|182056.4|181931.4|182063.8|181938.8|182056.4|181931.4|6
1721792280000|2024-07-24 03:38:00|182055.8|181930.8|182055.6|181930.6|182059.7|181934.7|182055.4|181930.4|9
1721792290000|2024-07-24 03:38:10|182057.5|181932.5|182055.5|181930.5|182057.5|181932.5|182055.5|181930.5|3
1721792320000|2024-07-24 03:38:40|182062.4|181937.4|182062.4|181937.4|182062.4|181937.4|182062.4|181937.4|1
1721792330000|2024-07-24 03:38:50|182061.4|181936.4|182061.4|181936.4|182061.4|181936.4|182060.9|181935.9|5
1721792340000|2024-07-24 03:39:00|182056.4|181931.4|182056.4|181931.4|182056.4|181931.4|182056.4|181931.4|1
1721792370000|2024-07-24 03:39:30|182058.6|181933.6|182056.8|181931.8|182058.6|181933.6|182056.8|181931.8|2
1721792380000|2024-07-24 03:39:40|182059|181934|182058.9|181933.9|182060.1|181935.1|182057.6|181932.6|5
1721792420000|2024-07-24 03:40:20|182075.8|181950.8|182060.1|181935.1|182075.8|181950.8|182060.1|181935.1|4
1721792460000|2024-07-24 03:41:00|182065.5|181940.5|182065.5|181940.5|182065.5|181940.5|182065.5|181940.5|1
1721792470000|2024-07-24 03:41:10|182067.4|181942.4|182067.4|181942.4|182067.4|181942.4|182067.4|181942.4|1
1721792480000|2024-07-24 03:41:20|182061.4|181936.4|182061.4|181936.4|182061.4|181936.4|182061.4|181936.4|1
1721792500000|2024-07-24 03:41:40|182059.3|181934.3|182041.9|181916.9|182059.3|181934.3|182040.8|181915.8|16
1721792510000|2024-07-24 03:41:50|182041|181916|182041|181916|182041|181916|182041|181916|1
1721792520000|2024-07-24 03:42:00|182040.4|181915.4|182041.1|181916.1|182041.4|181916.4|182040|181915|4
1721792530000|2024-07-24 03:42:10|182041.9|181916.9|182046.5|181921.5|182054.9|181929.9|182041.9|181916.9|11
1721792540000|2024-07-24 03:42:20|182047.4|181922.4|182046.1|181921.1|182047.6|181922.6|182046.1|181921.1|9
1721792550000|2024-07-24 03:42:30|182047.1|181922.1|182046|181921|182047.5|181922.5|182044.9|181919.9|17
1721792560000|2024-07-24 03:42:40|182047|181922|182046.2|181921.2|182047|181922|182045.2|181920.2|10
1721792580000|2024-07-24 03:43:00|182048.3|181923.3|182046.5|181921.5|182048.3|181923.3|182046.2|181921.2|3
1721792590000|2024-07-24 03:43:10|182048.6|181923.6|182048.6|181923.6|182048.6|181923.6|182048.6|181923.6|1
1721792600000|2024-07-24 03:43:20|182046.5|181921.5|182046.5|181921.5|182046.5|181921.5|182046.5|181921.5|1
1721792620000|2024-07-24 03:43:40|182047.4|181922.4|182046.6|181921.6|182047.4|181922.4|182046.6|181921.6|2
1721792630000|2024-07-24 03:43:50|182050.2|181925.2|182046.4|181921.4|182050.2|181925.2|182046.4|181921.4|6
1721792640000|2024-07-24 03:44:00|182046.6|181921.6|182046.2|181921.2|182048.5|181923.5|182045.1|181920.1|9
1721792660000|2024-07-24 03:44:20|182047.4|181922.4|182047.4|181922.4|182047.4|181922.4|182047.4|181922.4|1
1721792670000|2024-07-24 03:44:30|182046.1|181921.1|182048.4|181923.4|182048.4|181923.4|182045.3|181920.3|9
1721792680000|2024-07-24 03:44:40|182045.4|181920.4|182048.7|181923.7|182048.7|181923.7|182045.4|181920.4|3
1721792690000|2024-07-24 03:44:50|182047.9|181922.9|182048.7|181923.7|182049.3|181924.3|182047.9|181922.9|3
1721792700000|2024-07-24 03:45:00|182049|181924|182049.2|181924.2|182049.2|181924.2|182046.8|181921.8|7
1721792710000|2024-07-24 03:45:10|182047.1|181922.1|182047.3|181922.3|182048.4|181923.4|182046.3|181921.3|12
1721792720000|2024-07-24 03:45:20|182048.4|181923.4|182045.5|181920.5|182048.7|181923.7|182045.5|181920.5|5
1721792730000|2024-07-24 03:45:30|182048.6|181923.6|182045.2|181920.2|182048.6|181923.6|182044.1|181919.1|9
1721792740000|2024-07-24 03:45:40|182047.8|181922.8|182047.1|181922.1|182050.6|181925.6|182044.9|181919.9|17
1721792750000|2024-07-24 03:45:50|182050.2|181925.2|182047.4|181922.4|182050.2|181925.2|182046.4|181921.4|5
1721792760000|2024-07-24 03:46:00|182046.6|181921.6|182046.4|181921.4|182046.6|181921.6|182045.3|181920.3|3
1721792770000|2024-07-24 03:46:10|182046.8|181921.8|182047.7|181922.7|182049.4|181924.4|182046.6|181921.6|8
1721792780000|2024-07-24 03:46:20|182047.2|181922.2|182046.2|181921.2|182047.2|181922.2|182045.2|181920.2|4
1721792790000|2024-07-24 03:46:30|182049.2|181924.2|182045.7|181920.7|182049.8|181924.8|182044.7|181919.7|13
1721792810000|2024-07-24 03:46:50|182048.6|181923.6|182044.5|181919.5|182048.6|181923.6|182044.5|181919.5|4
1721792820000|2024-07-24 03:47:00|182045.5|181920.5|182045.3|181920.3|182048.3|181923.3|182045.3|181920.3|3
1721792830000|2024-07-24 03:47:10|182044.5|181919.5|182045.7|181920.7|182048.4|181923.4|182044.5|181919.5|4
1721792840000|2024-07-24 03:47:20|182044.4|181919.4|182044.8|181919.8|182048.2|181923.2|182044.4|181919.4|8
1721792850000|2024-07-24 03:47:30|182047.8|181922.8|182045.3|181920.3|182048.7|181923.7|182045|181920|9
1721792860000|2024-07-24 03:47:40|182045.7|181920.7|182046|181921|182046|181921|182044.7|181919.7|10
1721792870000|2024-07-24 03:47:50|182046.3|181921.3|182046.9|181921.9|182049|181924|182046|181921|14
1721792880000|2024-07-24 03:48:00|182046.5|181921.5|182047.2|181922.2|182047.2|181922.2|182046.5|181921.5|2
1721792900000|2024-07-24 03:48:20|182046.5|181921.5|182046.5|181921.5|182052.2|181927.2|182046.5|181921.5|6
1721792910000|2024-07-24 03:48:30|182045.1|181920.1|182044.8|181919.8|182045.1|181920.1|182043.6|181918.6|6
1721792920000|2024-07-24 03:48:40|182045.1|181920.1|182045.6|181920.6|182048|181923|182044.8|181919.8|6
1721792930000|2024-07-24 03:48:50|182048.8|181923.8|182045.9|181920.9|182048.8|181923.8|182045.9|181920.9|2
1721792940000|2024-07-24 03:49:00|182042.6|181917.6|182042.6|181917.6|182042.6|181917.6|182042.6|181917.6|1
1721792970000|2024-07-24 03:49:30|182044.8|181919.8|182042.7|181917.7|182044.8|181919.8|182042.7|181917.7|2
1721792980000|2024-07-24 03:49:40|182038.3|181913.3|182038.3|181913.3|182038.3|181913.3|182038.3|181913.3|1
1721792990000|2024-07-24 03:49:50|182038.5|181913.5|182042|181917|182042|181917|182038.5|181913.5|5
1721793000000|2024-07-24 03:50:00|182041.6|181916.6|182039.9|181914.9|182041.6|181916.6|182039.1|181914.1|7
1721793020000|2024-07-24 03:50:20|182041.5|181916.5|182041.5|181916.5|182041.5|181916.5|182041.5|181916.5|1
1721793040000|2024-07-24 03:50:40|182037.9|181912.9|182037.6|181912.6|182037.9|181912.9|182037.6|181912.6|2
1721793070000|2024-07-24 03:51:10|182040.1|181915.1|182040.1|181915.1|182040.1|181915.1|182040.1|181915.1|1
1721793080000|2024-07-24 03:51:20|182041.5|181916.5|182041.5|181916.5|182041.5|181916.5|182041.5|181916.5|1
1721793100000|2024-07-24 03:51:40|182040|181915|182037.4|181912.4|182040|181915|182037.4|181912.4|2
1721793130000|2024-07-24 03:52:10|182038|181913|182041.5|181916.5|182041.5|181916.5|182038|181913|2
1721793140000|2024-07-24 03:52:20|182040.7|181915.7|182040.7|181915.7|182040.7|181915.7|182040.7|181915.7|1
1721793150000|2024-07-24 03:52:30|182040.2|181915.2|182040.2|181915.2|182040.2|181915.2|182040.2|181915.2|1
1721793170000|2024-07-24 03:52:50|182037.7|181912.7|182037.7|181912.7|182037.7|181912.7|182037.7|181912.7|1
1721793180000|2024-07-24 03:53:00|182037.8|181912.8|182037.8|181912.8|182037.8|181912.8|182037.8|181912.8|1
1721793190000|2024-07-24 03:53:10|182038|181913|182041.5|181916.5|182041.5|181916.5|182038|181913|2
1721793210000|2024-07-24 03:53:30|182040.2|181915.2|182040.2|181915.2|182040.2|181915.2|182040.2|181915.2|1
1721793220000|2024-07-24 03:53:40|182033.1|181908.1|182038.5|181913.5|182038.5|181913.5|182033.1|181908.1|2
1721793250000|2024-07-24 03:54:10|182038|181913|182038|181913|182038|181913|182038|181913|1
1721793260000|2024-07-24 03:54:20|182037.8|181912.8|182037.8|181912.8|182037.8|181912.8|182037.8|181912.8|1
1721793270000|2024-07-24 03:54:30|182039.3|181914.3|182041.3|181916.3|182041.3|181916.3|182039.3|181914.3|2
1721793280000|2024-07-24 03:54:40|182044|181919|182076.3|181951.3|182086.2|181961.2|182044|181919|9
1721793290000|2024-07-24 03:54:50|182079.4|181954.4|182075.3|181950.3|182079.4|181954.4|182074.7|181949.7|16
1721793300000|2024-07-24 03:55:00|182074.5|181949.5|182064.6|181939.6|182074.5|181949.5|182064.6|181939.6|11
1721793310000|2024-07-24 03:55:10|182065|181940|182066.7|181941.7|182067.6|181942.6|182064.5|181939.5|12
1721793320000|2024-07-24 03:55:20|182067.7|181942.7|182073.2|181948.2|182074.9|181949.9|182066.4|181941.4|10
1721793330000|2024-07-24 03:55:30|182074.2|181949.2|182079.7|181954.7|182080.6|181955.6|182072.9|181947.9|12
1721793340000|2024-07-24 03:55:40|182080.4|181955.4|182079.9|181954.9|182080.9|181955.9|182079.6|181954.6|10
1721793350000|2024-07-24 03:55:50|182080.4|181955.4|182075.9|181950.9|182082.3|181957.3|182074.8|181949.8|8
1721793360000|2024-07-24 03:56:00|182076.7|181951.7|182075.6|181950.6|182076.9|181951.9|182074.5|181949.5|15
1721793370000|2024-07-24 03:56:10|182073.7|181948.7|182075.6|181950.6|182076.6|181951.6|182073.7|181948.7|7
1721793380000|2024-07-24 03:56:20|182076.3|181951.3|182075.2|181950.2|182077.6|181952.6|182075.2|181950.2|6
1721793390000|2024-07-24 03:56:30|182077.1|181952.1|182077.3|181952.3|182077.3|181952.3|182073.7|181948.7|9
1721793400000|2024-07-24 03:56:40|182077.8|181952.8|182071.8|181946.8|182077.8|181952.8|182071.8|181946.8|13
1721793410000|2024-07-24 03:56:50|182070.5|181945.5|182069.7|181944.7|182070.6|181945.6|182064.2|181939.2|11
1721793420000|2024-07-24 03:57:00|182068.9|181943.9|182069|181944|182070|181945|182068.9|181943.9|5
1721793430000|2024-07-24 03:57:10|182069.9|181944.9|182069.2|181944.2|182070|181945|182068.2|181943.2|8
1721793440000|2024-07-24 03:57:20|182072.6|181947.6|182073.4|181948.4|182073.4|181948.4|182072.6|181947.6|2
1721793450000|2024-07-24 03:57:30|182072|181947|182072.7|181947.7|182075.9|181950.9|182071.2|181946.2|8
1721793460000|2024-07-24 03:57:40|182073|181948|182073|181948|182073|181948|182073|181948|1
1721793470000|2024-07-24 03:57:50|182069.1|181944.1|182069.1|181944.1|182069.1|181944.1|182069.1|181944.1|1
1721793480000|2024-07-24 03:58:00|182070.3|181945.3|182086.7|181961.7|182086.7|181961.7|182070.3|181945.3|14
1721793490000|2024-07-24 03:58:10|182085.5|181960.5|182085.8|181960.8|182086.8|181961.8|182084.9|181959.9|7
1721793510000|2024-07-24 03:58:30|182087.8|181962.8|182089.6|181964.6|182089.6|181964.6|182087.8|181962.8|2
1721793520000|2024-07-24 03:58:40|182087.8|181962.8|182087.8|181962.8|182087.8|181962.8|182087.8|181962.8|1
1721793530000|2024-07-24 03:58:50|182090.7|181965.7|182076.6|181951.6|182090.7|181965.7|182074.9|181949.9|6
1721793540000|2024-07-24 03:59:00|182075.8|181950.8|182075.5|181950.5|182076|181951|182071.7|181946.7|10
1721793550000|2024-07-24 03:59:10|182076.1|181951.1|182073.4|181948.4|182076.1|181951.1|182073.4|181948.4|4
1721793560000|2024-07-24 03:59:20|182074.8|181949.8|182076.7|181951.7|182076.7|181951.7|182074.8|181949.8|4
1721793570000|2024-07-24 03:59:30|182077.6|181952.6|182078.5|181953.5|182078.8|181953.8|182077.6|181952.6|3
1721793580000|2024-07-24 03:59:40|182080.8|181955.8|182081.8|181956.8|182081.8|181956.8|182080.8|181955.8|2
1721793590000|2024-07-24 03:59:50|182086.5|181961.5|182084.1|181959.1|182086.5|181961.5|182084.1|181959.1|2
1721793600000|2024-07-24 04:00:00|182080.1|181955.1|182058.5|181933.5|182080.1|181955.1|182056.9|181931.9|26
1721793610000|2024-07-24 04:00:10|182060.1|181935.1|182049.7|181924.7|182060.1|181935.1|182049.7|181924.7|20
1721793620000|2024-07-24 04:00:20|182047.1|181922.1|182042|181917|182049|181924|182041.3|181916.3|14
1721793630000|2024-07-24 04:00:30|182043.1|181918.1|182050.6|181925.6|182050.6|181925.6|182039.1|181914.1|9
1721793640000|2024-07-24 04:00:40|182048.9|181923.9|182049|181924|182050.6|181925.6|182048.9|181923.9|3
1721793650000|2024-07-24 04:00:50|182049.2|181924.2|182046.2|181921.2|182049.2|181924.2|182046|181921|18
1721793660000|2024-07-24 04:01:00|182047.1|181922.1|182047.3|181922.3|182047.3|181922.3|182046.1|181921.1|9
1721793670000|2024-07-24 04:01:10|182046.5|181921.5|182048.9|181923.9|182048.9|181923.9|182046.5|181921.5|5
1721793680000|2024-07-24 04:01:20|182048.3|181923.3|182045.8|181920.8|182048.3|181923.3|182045.8|181920.8|7
1721793690000|2024-07-24 04:01:30|182046.5|181921.5|182046.1|181921.1|182047.7|181922.7|182046.1|181921.1|4
1721793700000|2024-07-24 04:01:40|182046.8|181921.8|182045.6|181920.6|182046.8|181921.8|182044.3|181919.3|10
1721793710000|2024-07-24 04:01:50|182046.3|181921.3|182046.1|181921.1|182047.8|181922.8|182045.4|181920.4|6
1721793720000|2024-07-24 04:02:00|182045.2|181920.2|182046.3|181921.3|182046.8|181921.8|182045.2|181920.2|5
1721793730000|2024-07-24 04:02:10|182046.1|181921.1|182045.1|181920.1|182046.4|181921.4|182045.1|181920.1|9
1721793740000|2024-07-24 04:02:20|182045.5|181920.5|182045.2|181920.2|182048.1|181923.1|182045.2|181920.2|7
1721793750000|2024-07-24 04:02:30|182045.6|181920.6|182047.2|181922.2|182048.1|181923.1|182045.6|181920.6|4
1721793760000|2024-07-24 04:02:40|182050.3|181925.3|182048.6|181923.6|182050.3|181925.3|182048.6|181923.6|6
1721793770000|2024-07-24 04:02:50|182049.6|181924.6|182050.4|181925.4|182051|181926|182049.6|181924.6|3
1721793780000|2024-07-24 04:03:00|182049.8|181924.8|182080.9|181955.9|182085.1|181960.1|182046.9|181921.9|23
1721793790000|2024-07-24 04:03:10|182080.8|181955.8|182080.3|181955.3|182082.9|181957.9|182080.1|181955.1|15
1721793800000|2024-07-24 04:03:20|182079.7|181954.7|182082.5|181957.5|182086.7|181961.7|182079.7|181954.7|25
1721793810000|2024-07-24 04:03:30|182084.7|181959.7|182083.2|181958.2|182084.7|181959.7|182080.6|181955.6|19
1721793820000|2024-07-24 04:03:40|182082.2|181957.2|182081.5|181956.5|182085.8|181960.8|182081.5|181956.5|12
1721793830000|2024-07-24 04:03:50|182083.1|181958.1|182082.1|181957.1|182083.1|181958.1|182082.1|181957.1|2
1721793840000|2024-07-24 04:04:00|182085.3|181960.3|182085.3|181960.3|182085.3|181960.3|182085.3|181960.3|1
1721793850000|2024-07-24 04:04:10|182081.2|181956.2|182080.5|181955.5|182081.2|181956.2|182080.3|181955.3|6
1721793860000|2024-07-24 04:04:20|182083|181958|182080.6|181955.6|182088.4|181963.4|182080.5|181955.5|13
1721793870000|2024-07-24 04:04:30|182081.1|181956.1|182080|181955|182081.7|181956.7|182079.7|181954.7|8
1721793880000|2024-07-24 04:04:40|182079.4|181954.4|182080.5|181955.5|182080.5|181955.5|182078.8|181953.8|7
1721793910000|2024-07-24 04:05:10|182083|181958|182093.8|181968.8|182093.8|181968.8|182083|181958|2
1721793930000|2024-07-24 04:05:30|182108.2|181983.2|182094.1|181969.1|182108.2|181983.2|182093.8|181968.8|3
1721793940000|2024-07-24 04:05:40|182083|181958|182085.8|181960.8|182085.8|181960.8|182083|181958|2
1721793950000|2024-07-24 04:05:50|182089.1|181964.1|182094.3|181969.3|182096.2|181971.2|182089.1|181964.1|14
1721793960000|2024-07-24 04:06:00|182095.2|181970.2|182119.1|181994.1|182119.3|181994.3|182088.6|181963.6|23
1721793990000|2024-07-24 04:06:30|182118.4|181993.4|182110.9|181985.9|182120.1|181995.1|182108.7|181983.7|19
1721794000000|2024-07-24 04:06:40|182112.2|181987.2|182112.6|181987.6|182113.4|181988.4|182112.2|181987.2|4
1721794010000|2024-07-24 04:06:50|182113.4|181988.4|182217.9|182092.9|182225.6|182100.6|182108.1|181983.1|23
1721794020000|2024-07-24 04:07:00|182222.4|182097.4|182218.6|182093.6|182222.4|182097.4|182213.9|182088.9|10
1721794030000|2024-07-24 04:07:10|182217.8|182092.8|182220.5|182095.5|182221|182096|182217.3|182092.3|5
1721794050000|2024-07-24 04:07:30|182222.4|182097.4|182221.2|182096.2|182222.4|182097.4|182220.9|182095.9|4
1721794060000|2024-07-24 04:07:40|182222.7|182097.7|182231.1|182106.1|182236.4|182111.4|182222.7|182097.7|12
1721794070000|2024-07-24 04:07:50|182231.9|182106.9|182231.1|182106.1|182231.9|182106.9|182231.1|182106.1|2
1721794080000|2024-07-24 04:08:00|182230.3|182105.3|182230.3|182105.3|182230.3|182105.3|182229.2|182104.2|7
1721794090000|2024-07-24 04:08:10|182231.1|182106.1|182231.2|182106.2|182232.4|182107.4|182230.3|182105.3|5
1721794100000|2024-07-24 04:08:20|182230|182105|182241.8|182116.8|182242|182117|182230|182105|10
1721794110000|2024-07-24 04:08:30|182240.9|182115.9|182240.7|182115.7|182240.9|182115.9|182234.7|182109.7|10
1721794120000|2024-07-24 04:08:40|182239.3|182114.3|182236.3|182111.3|182239.3|182114.3|182236.3|182111.3|3
1721794140000|2024-07-24 04:09:00|182236.9|182111.9|182264.7|182139.7|182266.2|182141.2|182236.9|182111.9|15
1721794150000|2024-07-24 04:09:10|182264.9|182139.9|182278.7|182153.7|182282.6|182157.6|182264.9|182139.9|18
1721794160000|2024-07-24 04:09:20|182279.2|182154.2|182287.8|182162.8|182287.8|182162.8|182279.1|182154.1|10
1721794170000|2024-07-24 04:09:30|182285|182160|182285|182160|182285|182160|182285|182160|1
1721794180000|2024-07-24 04:09:40|182285.3|182160.3|182298.9|182173.9|182319.6|182194.6|182285.3|182160.3|21
1721794190000|2024-07-24 04:09:50|182299.5|182174.5|182301.4|182176.4|182302.3|182177.3|182298.6|182173.6|11
1721794200000|2024-07-24 04:10:00|182302.2|182177.2|182317.5|182192.5|182319.7|182194.7|182299.6|182174.6|15
1721794210000|2024-07-24 04:10:10|182314.5|182189.5|182303.8|182178.8|182317.4|182192.4|182301|182176|10
1721794220000|2024-07-24 04:10:20|182303.4|182178.4|182300.7|182175.7|182303.4|182178.4|182299.7|182174.7|7
1721794230000|2024-07-24 04:10:30|182301.6|182176.6|182301.3|182176.3|182301.6|182176.6|182301.3|182176.3|4
1721794240000|2024-07-24 04:10:40|182301.6|182176.6|182301.7|182176.7|182302|182177|182301.6|182176.6|7
1721794250000|2024-07-24 04:10:50|182302|182177|182375.2|182250.2|182378|182253|182300.4|182175.4|21
1721794260000|2024-07-24 04:11:00|182375.8|182250.8|182370.4|182245.4|182378.7|182253.7|182366.4|182241.4|25
1721794270000|2024-07-24 04:11:10|182372.1|182247.1|182440.1|182315.1|182455|182330|182372.1|182247.1|22
1721794280000|2024-07-24 04:11:20|182440.8|182315.8|182455.7|182330.7|182466.8|182341.8|182440.8|182315.8|12
1721794290000|2024-07-24 04:11:30|182459.8|182334.8|182477.7|182352.7|182497.6|182372.6|182459.8|182334.8|15
1721794300000|2024-07-24 04:11:40|182477.9|182352.9|182406|182281|182483|182358|182404.7|182279.7|16
1721794310000|2024-07-24 04:11:50|182407.9|182282.9|182396.4|182271.4|182414.9|182289.9|182395.1|182270.1|21
1721794320000|2024-07-24 04:12:00|182397|182272|182401|182276|182402.8|182277.8|182396.2|182271.2|12
1721794330000|2024-07-24 04:12:10|182403.3|182278.3|182408.2|182283.2|182411.8|182286.8|182403.3|182278.3|5
1721794340000|2024-07-24 04:12:20|182406.4|182281.4|182406.7|182281.7|182406.7|182281.7|182405.2|182280.2|7
1721794350000|2024-07-24 04:12:30|182405|182280|182400.6|182275.6|182405|182280|182400|182275|7
1721794360000|2024-07-24 04:12:40|182401.6|182276.6|182400.9|182275.9|182406.2|182281.2|182400.4|182275.4|24
1721794370000|2024-07-24 04:12:50|182400.8|182275.8|182402.8|182277.8|182407.1|182282.1|182400.8|182275.8|22
1721794380000|2024-07-24 04:13:00|182401.7|182276.7|182401.3|182276.3|182413.4|182288.4|182401.3|182276.3|17
1721794390000|2024-07-24 04:13:10|182402.5|182277.5|182409.5|182284.5|182413.9|182288.9|182401.4|182276.4|9
1721794400000|2024-07-24 04:13:20|182409.1|182284.1|182420.9|182295.9|182432|182307|182407.4|182282.4|23
1721794410000|2024-07-24 04:13:30|182419.9|182294.9|182421.6|182296.6|182422.8|182297.8|182418.9|182293.9|23
1721794420000|2024-07-24 04:13:40|182418.5|182293.5|182403.4|182278.4|182418.5|182293.5|182396.7|182271.7|21
1721794430000|2024-07-24 04:13:50|182402.9|182277.9|182401.7|182276.7|182404.8|182279.8|182401.7|182276.7|4
1721794440000|2024-07-24 04:14:00|182400.3|182275.3|182399.9|182274.9|182401.4|182276.4|182399.9|182274.9|5
1721794450000|2024-07-24 04:14:10|182403.4|182278.4|182399.8|182274.8|182405.7|182280.7|182399.8|182274.8|3
1721794460000|2024-07-24 04:14:20|182400.1|182275.1|182430.8|182305.8|182439|182314|182400.1|182275.1|14
1721794470000|2024-07-24 04:14:30|182430.9|182305.9|182475.5|182350.5|182480.4|182355.4|182430.8|182305.8|13
1721794480000|2024-07-24 04:14:40|182479.1|182354.1|182476.4|182351.4|182479.1|182354.1|182476.4|182351.4|6
1721794490000|2024-07-24 04:14:50|182477|182352|182481.7|182356.7|182498.1|182373.1|182473.5|182348.5|12
1721794500000|2024-07-24 04:15:00|182490.9|182365.9|182486|182361|182495.2|182370.2|182476.2|182351.2|28
1721794510000|2024-07-24 04:15:10|182486.2|182361.2|182474|182349|182486.2|182361.2|182472.3|182347.3|21
1721794520000|2024-07-24 04:15:20|182473.7|182348.7|182472|182347|182474|182349|182452.8|182327.8|22
1721794530000|2024-07-24 04:15:30|182472.1|182347.1|182472.3|182347.3|182474.2|182349.2|182471.8|182346.8|11
1721794540000|2024-07-24 04:15:40|182472.5|182347.5|182473.4|182348.4|182474.6|182349.6|182472.5|182347.5|10
1721794550000|2024-07-24 04:15:50|182473.3|182348.3|182451.9|182326.9|182473.3|182348.3|182451.9|182326.9|8
1721794560000|2024-07-24 04:16:00|182452.2|182327.2|182440.3|182315.3|182452.9|182327.9|182438.7|182313.7|14
1721794570000|2024-07-24 04:16:10|182441.4|182316.4|182440.8|182315.8|182441.4|182316.4|182437.7|182312.7|7
1721794580000|2024-07-24 04:16:20|182446.3|182321.3|182438.6|182313.6|182446.3|182321.3|182437.3|182312.3|12
1721794590000|2024-07-24 04:16:30|182440.1|182315.1|182439.5|182314.5|182450.5|182325.5|182439.4|182314.4|11
1721794600000|2024-07-24 04:16:40|182439.8|182314.8|182440.6|182315.6|182440.7|182315.7|182439.8|182314.8|3
1721794610000|2024-07-24 04:16:50|182440.3|182315.3|182437.9|182312.9|182442.1|182317.1|182437.9|182312.9|10
1721794620000|2024-07-24 04:17:00|182440.6|182315.6|182443.7|182318.7|182447.9|182322.9|182440.6|182315.6|23
1721794630000|2024-07-24 04:17:10|182443.3|182318.3|182442.5|182317.5|182443.5|182318.5|182441.1|182316.1|8
1721794640000|2024-07-24 04:17:20|182443.5|182318.5|182441.2|182316.2|182448|182323|182441.2|182316.2|12
1721794650000|2024-07-24 04:17:30|182443.8|182318.8|182439.8|182314.8|182443.8|182318.8|182439.4|182314.4|14
1721794660000|2024-07-24 04:17:40|182440.2|182315.2|182444.8|182319.8|182447.7|182322.7|182440.1|182315.1|15
1721794670000|2024-07-24 04:17:50|182443.1|182318.1|182443.2|182318.2|182448.5|182323.5|182440.2|182315.2|13
1721794680000|2024-07-24 04:18:00|182442.2|182317.2|182443.8|182318.8|182447.5|182322.5|182438.8|182313.8|16
1721794690000|2024-07-24 04:18:10|182446.1|182321.1|182446.1|182321.1|182447.6|182322.6|182443.6|182318.6|9
1721794700000|2024-07-24 04:18:20|182445.4|182320.4|182446.2|182321.2|182446.2|182321.2|182445.4|182320.4|2
1721794710000|2024-07-24 04:18:30|182448.3|182323.3|182446.5|182321.5|182448.5|182323.5|182445.1|182320.1|6
1721794720000|2024-07-24 04:18:40|182445.9|182320.9|182449.6|182324.6|182458|182333|182445.9|182320.9|8
1721794730000|2024-07-24 04:18:50|182448.9|182323.9|182449.6|182324.6|182449.7|182324.7|182448.7|182323.7|6
1721794740000|2024-07-24 04:19:00|182448.2|182323.2|182449.5|182324.5|182450.1|182325.1|182448.2|182323.2|11
1721794750000|2024-07-24 04:19:10|182449.3|182324.3|182447.3|182322.3|182449.9|182324.9|182444.2|182319.2|10
1721794760000|2024-07-24 04:19:20|182446.4|182321.4|182448.4|182323.4|182448.6|182323.6|182443.5|182318.5|13
1721794770000|2024-07-24 04:19:30|182448.6|182323.6|182448.6|182323.6|182448.6|182323.6|182448.6|182323.6|1
1721794780000|2024-07-24 04:19:40|182448.9|182323.9|182448|182323|182449.5|182324.5|182444.3|182319.3|13
1721794790000|2024-07-24 04:19:50|182447.3|182322.3|182445.5|182320.5|182452.4|182327.4|182445.5|182320.5|14
1721794800000|2024-07-24 04:20:00|182446.3|182321.3|182444.5|182319.5|182447.5|182322.5|182443.9|182318.9|19
1721794810000|2024-07-24 04:20:10|182444.6|182319.6|182449|182324|182451.1|182326.1|182441.1|182316.1|18
1721794820000|2024-07-24 04:20:20|182449.8|182324.8|182530.6|182405.6|182536.9|182411.9|182449.8|182324.8|9
1721794830000|2024-07-24 04:20:30|182531.4|182406.4|182539.6|182414.6|182540.5|182415.5|182531.4|182406.4|7
1721794850000|2024-07-24 04:20:50|182539.8|182414.8|182538.8|182413.8|182543.8|182418.8|182538.8|182413.8|5
1721794860000|2024-07-24 04:21:00|182539.1|182414.1|182575.7|182450.7|182593.5|182468.5|182539.1|182414.1|14
1721794870000|2024-07-24 04:21:10|182578.1|182453.1|182579.9|182454.9|182582.1|182457.1|182578.1|182453.1|14
1721794880000|2024-07-24 04:21:20|182579|182454|182581.4|182456.4|182584.4|182459.4|182576.8|182451.8|11
1721794890000|2024-07-24 04:21:30|182579.6|182454.6|182580.7|182455.7|182584.6|182459.6|182579.6|182454.6|14
1721794900000|2024-07-24 04:21:40|182580.6|182455.6|182611.9|182486.9|182611.9|182486.9|182575.9|182450.9|23
1721794910000|2024-07-24 04:21:50|182612.7|182487.7|182633.1|182508.1|182633.7|182508.7|182606|182481|22
1721794920000|2024-07-24 04:22:00|182611.6|182486.6|182614.7|182489.7|182616.3|182491.3|182608.1|182483.1|14
1721794930000|2024-07-24 04:22:10|182613.8|182488.8|182541|182416|182613.8|182488.8|182526.6|182401.6|19
1721794940000|2024-07-24 04:22:20|182540.1|182415.1|182540.9|182415.9|182545.9|182420.9|182537.3|182412.3|26
1721794950000|2024-07-24 04:22:30|182541.8|182416.8|182537.6|182412.6|182541.8|182416.8|182535.2|182410.2|16
1721794960000|2024-07-24 04:22:40|182537.9|182412.9|182483.7|182358.7|182539.3|182414.3|182481.9|182356.9|28
1721794970000|2024-07-24 04:22:50|182486|182361|182486.8|182361.8|182488|182363|182483.8|182358.8|7
1721794980000|2024-07-24 04:23:00|182486.6|182361.6|182479.5|182354.5|182486.6|182361.6|182479.5|182354.5|6
1721794990000|2024-07-24 04:23:10|182478.2|182353.2|182477.4|182352.4|182478.2|182353.2|182475.3|182350.3|9
1721795000000|2024-07-24 04:23:20|182475.9|182350.9|182477.4|182352.4|182477.5|182352.5|182475.3|182350.3|8
1721795010000|2024-07-24 04:23:30|182475.8|182350.8|182477.3|182352.3|182477.3|182352.3|182475.3|182350.3|9
1721795020000|2024-07-24 04:23:40|182476|182351|182480|182355|182480.4|182355.4|182475|182350|9
1721795030000|2024-07-24 04:23:50|182477.7|182352.7|182480|182355|182481.7|182356.7|182477.7|182352.7|4
1721795040000|2024-07-24 04:24:00|182481.7|182356.7|182478.1|182353.1|182481.7|182356.7|182478.1|182353.1|10
1721795050000|2024-07-24 04:24:10|182477.1|182352.1|182503.3|182378.3|182505.1|182380.1|182476.8|182351.8|13
1721795060000|2024-07-24 04:24:20|182502.3|182377.3|182502.2|182377.2|182503.2|182378.2|182502.2|182377.2|6
1721795070000|2024-07-24 04:24:30|182504.2|182379.2|182502.6|182377.6|182504.6|182379.6|182502.1|182377.1|10
1721795080000|2024-07-24 04:24:40|182501.2|182376.2|182502.3|182377.3|182502.3|182377.3|182501.2|182376.2|3
1721795090000|2024-07-24 04:24:50|182501.6|182376.6|182503.5|182378.5|182506|182381|182501.6|182376.6|18
1721795100000|2024-07-24 04:25:00|182503|182378|182503.3|182378.3|182504.6|182379.6|182502.7|182377.7|5
1721795110000|2024-07-24 04:25:10|182503.6|182378.6|182503.6|182378.6|182503.6|182378.6|182503.6|182378.6|1
1721795120000|2024-07-24 04:25:20|182504.3|182379.3|182504.3|182379.3|182504.3|182379.3|182504.3|182379.3|1
1721795130000|2024-07-24 04:25:30|182503.1|182378.1|182503.1|182378.1|182503.1|182378.1|182503.1|182378.1|1
1721795140000|2024-07-24 04:25:40|182504.9|182379.9|182502.5|182377.5|182505.5|182380.5|182502.5|182377.5|12
1721795150000|2024-07-24 04:25:50|182500.5|182375.5|182482|182357|182500.5|182375.5|182482|182357|7
1721795160000|2024-07-24 04:26:00|182481.2|182356.2|182478.4|182353.4|182481.2|182356.2|182478.4|182353.4|6
1721795170000|2024-07-24 04:26:10|182478.8|182353.8|182478.8|182353.8|182478.8|182353.8|182478.8|182353.8|1
1721795180000|2024-07-24 04:26:20|182478.5|182353.5|182479.9|182354.9|182484.5|182359.5|182476.5|182351.5|16
1721795190000|2024-07-24 04:26:30|182482.1|182357.1|182481.4|182356.4|182482.5|182357.5|182479.3|182354.3|9
1721795200000|2024-07-24 04:26:40|182481.9|182356.9|182480.9|182355.9|182493.4|182368.4|182480.9|182355.9|18
1721795210000|2024-07-24 04:26:50|182479.2|182354.2|182469.2|182344.2|182479.2|182354.2|182469.2|182344.2|6
1721795220000|2024-07-24 04:27:00|182470.6|182345.6|182471.4|182346.4|182472.8|182347.8|182469.2|182344.2|5
1721795230000|2024-07-24 04:27:10|182469.7|182344.7|182471.4|182346.4|182471.4|182346.4|182469.7|182344.7|4
1721795240000|2024-07-24 04:27:20|182469.7|182344.7|182469.7|182344.7|182471.4|182346.4|182469.7|182344.7|3
1721795250000|2024-07-24 04:27:30|182471.7|182346.7|182472.6|182347.6|182479.1|182354.1|182471.7|182346.7|6
1721795260000|2024-07-24 04:27:40|182474.8|182349.8|182476.3|182351.3|182478.4|182353.4|182471.8|182346.8|12
1721795270000|2024-07-24 04:27:50|182476|182351|182473.5|182348.5|182476|182351|182472|182347|6
1721795280000|2024-07-24 04:28:00|182473.2|182348.2|182444.8|182319.8|182473.2|182348.2|182440.4|182315.4|16
1721795290000|2024-07-24 04:28:10|182444.5|182319.5|182443.8|182318.8|182446.9|182321.9|182442.4|182317.4|19
1721795300000|2024-07-24 04:28:20|182444.9|182319.9|182446.2|182321.2|182447.1|182322.1|182441.7|182316.7|24
1721795310000|2024-07-24 04:28:30|182445.6|182320.6|182442.7|182317.7|182447.7|182322.7|182439.9|182314.9|20
1721795320000|2024-07-24 04:28:40|182442.3|182317.3|182442.4|182317.4|182444.7|182319.7|182442.3|182317.3|13
1721795330000|2024-07-24 04:28:50|182441.4|182316.4|182442.1|182317.1|182443.8|182318.8|182440.1|182315.1|8
1721795340000|2024-07-24 04:29:00|182442.3|182317.3|182443|182318|182443|182318|182441.6|182316.6|6
1721795350000|2024-07-24 04:29:10|182441.9|182316.9|182443.5|182318.5|182444.8|182319.8|182441.7|182316.7|9
1721795360000|2024-07-24 04:29:20|182445.3|182320.3|182442.1|182317.1|182445.9|182320.9|182442.1|182317.1|8
1721795370000|2024-07-24 04:29:30|182443.6|182318.6|182445.5|182320.5|182446|182321|182443.6|182318.6|14
1721795380000|2024-07-24 04:29:40|182446.1|182321.1|182445.3|182320.3|182446.3|182321.3|182443.6|182318.6|18
1721795390000|2024-07-24 04:29:50|182445|182320|182444.8|182319.8|182447|182322|182440.8|182315.8|21
1721795400000|2024-07-24 04:30:00|182444.1|182319.1|182442|182317|182444.3|182319.3|182441.8|182316.8|10
1721795410000|2024-07-24 04:30:10|182441.3|182316.3|182442.8|182317.8|182443.1|182318.1|182440.7|182315.7|14
1721795420000|2024-07-24 04:30:20|182443|182318|182443|182318|182443|182318|182442.2|182317.2|3
1721795430000|2024-07-24 04:30:30|182442.2|182317.2|182443.2|182318.2|182444.7|182319.7|182442.1|182317.1|13
1721795440000|2024-07-24 04:30:40|182442.6|182317.6|182443.4|182318.4|182443.4|182318.4|182442.6|182317.6|2
1721795450000|2024-07-24 04:30:50|182442.6|182317.6|182442.9|182317.9|182443.5|182318.5|182442.1|182317.1|5
1721795460000|2024-07-24 04:31:00|182442.7|182317.7|182443.6|182318.6|182443.6|182318.6|182442.7|182317.7|2
1721795470000|2024-07-24 04:31:10|182444.1|182319.1|182442.9|182317.9|182444.4|182319.4|182442.7|182317.7|6
1721795480000|2024-07-24 04:31:20|182444.4|182319.4|182445.2|182320.2|182446.2|182321.2|182442.9|182317.9|7
1721795490000|2024-07-24 04:31:30|182444.2|182319.2|182446.4|182321.4|182446.4|182321.4|182444.2|182319.2|9
1721795500000|2024-07-24 04:31:40|182445.4|182320.4|182445.5|182320.5|182446.4|182321.4|182444.4|182319.4|6
1721795520000|2024-07-24 04:32:00|182446.5|182321.5|182445.5|182320.5|182446.5|182321.5|182445.5|182320.5|2
1721795530000|2024-07-24 04:32:10|182447.6|182322.6|182447.6|182322.6|182447.6|182322.6|182447.6|182322.6|1
1721795550000|2024-07-24 04:32:30|182442.4|182317.4|182445.7|182320.7|182446.8|182321.8|182442.4|182317.4|3
1721795560000|2024-07-24 04:32:40|182444.8|182319.8|182442.9|182317.9|182446.4|182321.4|182440.8|182315.8|9
1721795570000|2024-07-24 04:32:50|182443.5|182318.5|182444.2|182319.2|182444.7|182319.7|182443.4|182318.4|6
1721795580000|2024-07-24 04:33:00|182443.4|182318.4|182443.4|182318.4|182444.3|182319.3|182443.4|182318.4|5
1721795590000|2024-07-24 04:33:10|182444.2|182319.2|182496.6|182371.6|182500.8|182375.8|182443.4|182318.4|16
1721795600000|2024-07-24 04:33:20|182497|182372|182495.2|182370.2|182499|182374|182488.7|182363.7|16
1721795610000|2024-07-24 04:33:30|182494.7|182369.7|182494.4|182369.4|182497.4|182372.4|182494.4|182369.4|10
1721795620000|2024-07-24 04:33:40|182495|182370|182501.4|182376.4|182501.4|182376.4|182492.5|182367.5|7
1721795630000|2024-07-24 04:33:50|182503.7|182378.7|182503.5|182378.5|182505.2|182380.2|182503.5|182378.5|8
1721795640000|2024-07-24 04:34:00|182502.8|182377.8|182504.6|182379.6|182505.4|182380.4|182502.8|182377.8|9
1721795650000|2024-07-24 04:34:10|182505.4|182380.4|182505.9|182380.9|182507.2|182382.2|182498.6|182373.6|18
1721795660000|2024-07-24 04:34:20|182503.5|182378.5|182505.6|182380.6|182506.4|182381.4|182503.5|182378.5|14
1721795670000|2024-07-24 04:34:30|182505.4|182380.4|182505.2|182380.2|182506.5|182381.5|182499.7|182374.7|11
1721795680000|2024-07-24 04:34:40|182503.9|182378.9|182507.2|182382.2|182508.2|182383.2|182503.9|182378.9|10
1721795690000|2024-07-24 04:34:50|182508.1|182383.1|182509.1|182384.1|182509.1|182384.1|182507.3|182382.3|4
1721795700000|2024-07-24 04:35:00|182507.1|182382.1|182509.2|182384.2|182510.4|182385.4|182507.1|182382.1|10
1721795710000|2024-07-24 04:35:10|182508.4|182383.4|182508.3|182383.3|182510.6|182385.6|182507.1|182382.1|11
1721795720000|2024-07-24 04:35:20|182509.1|182384.1|182507.7|182382.7|182509.4|182384.4|182505.5|182380.5|11
1721795730000|2024-07-24 04:35:30|182508.7|182383.7|182523.4|182398.4|182524.2|182399.2|182507.5|182382.5|12
1721795740000|2024-07-24 04:35:40|182521.8|182396.8|182520.9|182395.9|182521.8|182396.8|182520.9|182395.9|2
1721795750000|2024-07-24 04:35:50|182518.3|182393.3|182509.4|182384.4|182524.6|182399.6|182508.5|182383.5|23
1721795760000|2024-07-24 04:36:00|182510.8|182385.8|182519.6|182394.6|182521.7|182396.7|182509.4|182384.4|16
1721795770000|2024-07-24 04:36:10|182520.1|182395.1|182519.5|182394.5|182522.2|182397.2|182519.5|182394.5|5
1721795780000|2024-07-24 04:36:20|182521.6|182396.6|182519.4|182394.4|182521.6|182396.6|182519.4|182394.4|2
1721795790000|2024-07-24 04:36:30|182520.3|182395.3|182513.2|182388.2|182520.3|182395.3|182513.2|182388.2|11
1721795800000|2024-07-24 04:36:40|182512.4|182387.4|182498.5|182373.5|182512.4|182387.4|182498.1|182373.1|20
1721795820000|2024-07-24 04:37:00|182497.5|182372.5|182497.5|182372.5|182497.5|182372.5|182497.5|182372.5|1
1721795830000|2024-07-24 04:37:10|182496.5|182371.5|182496.5|182371.5|182496.5|182371.5|182496.5|182371.5|1
1721795850000|2024-07-24 04:37:30|182498.5|182373.5|182495.2|182370.2|182498.5|182373.5|182495.2|182370.2|4
1721795860000|2024-07-24 04:37:40|182496.9|182371.9|182507.1|182382.1|182518.2|182393.2|182496.9|182371.9|17
1721795870000|2024-07-24 04:37:50|182506|182381|182506.5|182381.5|182508.9|182383.9|182505.1|182380.1|15
1721795880000|2024-07-24 04:38:00|182507.9|182382.9|182507.6|182382.6|182507.9|182382.9|182506.5|182381.5|3
1721795890000|2024-07-24 04:38:10|182507.2|182382.2|182504.1|182379.1|182508.2|182383.2|182504.1|182379.1|5
1721795900000|2024-07-24 04:38:20|182504.8|182379.8|182504.5|182379.5|182507|182382|182503.6|182378.6|8
1721795910000|2024-07-24 04:38:30|182505.3|182380.3|182506.8|182381.8|182506.8|182381.8|182504.5|182379.5|12
1721795920000|2024-07-24 04:38:40|182506.3|182381.3|182502.4|182377.4|182506.3|182381.3|182502.4|182377.4|17
1721795930000|2024-07-24 04:38:50|182504.9|182379.9|182503.4|182378.4|182504.9|182379.9|182500.5|182375.5|14
1721795940000|2024-07-24 04:39:00|182502.7|182377.7|182508|182383|182508|182383|182502.7|182377.7|10
1721795950000|2024-07-24 04:39:10|182508.3|182383.3|182510|182385|182512.4|182387.4|182506.5|182381.5|12
1721795960000|2024-07-24 04:39:20|182510.3|182385.3|182510.4|182385.4|182511|182386|182510.3|182385.3|5
1721795970000|2024-07-24 04:39:30|182511.2|182386.2|182510.3|182385.3|182511.2|182386.2|182510.3|182385.3|6
1721795980000|2024-07-24 04:39:40|182511.3|182386.3|182507.7|182382.7|182511.3|182386.3|182506.2|182381.2|5
1721795990000|2024-07-24 04:39:50|182507.8|182382.8|182504.4|182379.4|182507.8|182382.8|182504.4|182379.4|5
1721796000000|2024-07-24 04:40:00|182504.6|182379.6|182506.5|182381.5|182507.6|182382.6|182504|182379|12
1721796010000|2024-07-24 04:40:10|182507.9|182382.9|182502.6|182377.6|182508.3|182383.3|182501.9|182376.9|13
1721796020000|2024-07-24 04:40:20|182502.4|182377.4|182504.6|182379.6|182506.5|182381.5|182502.4|182377.4|17
1721796030000|2024-07-24 04:40:30|182505.4|182380.4|182515.1|182390.1|182515.2|182390.2|182504.6|182379.6|11
1721796040000|2024-07-24 04:40:40|182514|182389|182505.1|182380.1|182514.2|182389.2|182505.1|182380.1|16
1721796050000|2024-07-24 04:40:50|182506.2|182381.2|182506.9|182381.9|182507|182382|182505.3|182380.3|11
1721796060000|2024-07-24 04:41:00|182505.8|182380.8|182511.9|182386.9|182511.9|182386.9|182505.8|182380.8|15
1721796070000|2024-07-24 04:41:10|182509.6|182384.6|182504.7|182379.7|182512.2|182387.2|182503.4|182378.4|22
1721796080000|2024-07-24 04:41:20|182503.5|182378.5|182502.5|182377.5|182506.7|182381.7|182500.4|182375.4|15
1721796090000|2024-07-24 04:41:30|182504.5|182379.5|182505.5|182380.5|182505.5|182380.5|182501.6|182376.6|13
1721796100000|2024-07-24 04:41:40|182504.8|182379.8|182505.5|182380.5|182508.1|182383.1|182504.2|182379.2|16
1721796110000|2024-07-24 04:41:50|182506.5|182381.5|182482.5|182357.5|182507.8|182382.8|182480.9|182355.9|21
1721796120000|2024-07-24 04:42:00|182481.5|182356.5|182482.9|182357.9|182485.1|182360.1|182479.7|182354.7|23
1721796130000|2024-07-24 04:42:10|182483.4|182358.4|182486.2|182361.2|182486.6|182361.6|182480.5|182355.5|23
1721796140000|2024-07-24 04:42:20|182484.6|182359.6|182485.6|182360.6|182488.2|182363.2|182481.9|182356.9|23
1721796150000|2024-07-24 04:42:30|182483.4|182358.4|182486.7|182361.7|182491.6|182366.6|182483.4|182358.4|22
1721796160000|2024-07-24 04:42:40|182488.7|182363.7|182485.7|182360.7|182488.7|182363.7|182484.9|182359.9|16
1721796170000|2024-07-24 04:42:50|182486.4|182361.4|182486|182361|182490.3|182365.3|182484|182359|24
1721796180000|2024-07-24 04:43:00|182484.7|182359.7|182525.9|182400.9|182525.9|182400.9|182484.7|182359.7|14
1721796190000|2024-07-24 04:43:10|182526.4|182401.4|182611.6|182486.6|182631.1|182506.1|182524.2|182399.2|12
1721796200000|2024-07-24 04:43:20|182611.8|182486.8|182611.5|182486.5|182611.8|182486.8|182606.8|182481.8|13
1721796210000|2024-07-24 04:43:30|182612.6|182487.6|182613.6|182488.6|182613.6|182488.6|182610.7|182485.7|4
1721796220000|2024-07-24 04:43:40|182612.6|182487.6|182606.6|182481.6|182612.6|182487.6|182594|182469|9
1721796230000|2024-07-24 04:43:50|182604.9|182479.9|182607.9|182482.9|182609.3|182484.3|182604.9|182479.9|9
1721796240000|2024-07-24 04:44:00|182607|182482|182612.1|182487.1|182614.8|182489.8|182607|182482|15
1721796250000|2024-07-24 04:44:10|182609.8|182484.8|182610.1|182485.1|182612.8|182487.8|182603.6|182478.6|13
1721796260000|2024-07-24 04:44:20|182594.4|182469.4|182615.2|182490.2|182616.4|182491.4|182592.2|182467.2|20
1721796270000|2024-07-24 04:44:30|182616.1|182491.1|182620.4|182495.4|182622.7|182497.7|182616.1|182491.1|10
1721796280000|2024-07-24 04:44:40|182619.4|182494.4|182616.8|182491.8|182619.6|182494.6|182616.8|182491.8|5
1721796290000|2024-07-24 04:44:50|182616.5|182491.5|182612.2|182487.2|182616.5|182491.5|182611.1|182486.1|3
1721796300000|2024-07-24 04:45:00|182612.3|182487.3|182643.1|182518.1|182649|182524|182612.3|182487.3|16
1721796310000|2024-07-24 04:45:10|182641.2|182516.2|182643.3|182518.3|182647.1|182522.1|182641.2|182516.2|9
1721796320000|2024-07-24 04:45:20|182644.7|182519.7|182645.1|182520.1|182646.6|182521.6|182644.5|182519.5|8
1721796340000|2024-07-24 04:45:40|182644.5|182519.5|182609.3|182484.3|182644.5|182519.5|182609.2|182484.2|8
1721796350000|2024-07-24 04:45:50|182609.5|182484.5|182588.4|182463.4|182609.5|182484.5|182587.5|182462.5|6
1721796360000|2024-07-24 04:46:00|182588.1|182463.1|182604.9|182479.9|182613.8|182488.8|182587.6|182462.6|9
1721796370000|2024-07-24 04:46:10|182597.6|182472.6|182597.5|182472.5|182599.3|182474.3|182597.3|182472.3|7
1721796380000|2024-07-24 04:46:20|182597.4|182472.4|182633.6|182508.6|182633.6|182508.6|182591.1|182466.1|19
1721796390000|2024-07-24 04:46:30|182630.4|182505.4|182618.5|182493.5|182632.1|182507.1|182618.5|182493.5|21
1721796400000|2024-07-24 04:46:40|182616|182491|182642.1|182517.1|182651.1|182526.1|182614.8|182489.8|16
1721796410000|2024-07-24 04:46:50|182642.8|182517.8|182642.2|182517.2|182642.8|182517.8|182640.2|182515.2|11
1721796420000|2024-07-24 04:47:00|182640.6|182515.6|182645.8|182520.8|182651.7|182526.7|182640.2|182515.2|14
1721796430000|2024-07-24 04:47:10|182647.3|182522.3|182652.4|182527.4|182664.9|182539.9|182647.3|182522.3|18
1721796440000|2024-07-24 04:47:20|182651.7|182526.7|182654.2|182529.2|182654.2|182529.2|182644.9|182519.9|19
1721796450000|2024-07-24 04:47:30|182654.6|182529.6|182651.5|182526.5|182656.8|182531.8|182644.4|182519.4|21
1721796460000|2024-07-24 04:47:40|182651.3|182526.3|182605.9|182480.9|182651.3|182526.3|182605.9|182480.9|21
1721796470000|2024-07-24 04:47:50|182608.4|182483.4|182607.5|182482.5|182610.2|182485.2|182604.9|182479.9|18
1721796480000|2024-07-24 04:48:00|182606.5|182481.5|182608|182483|182609.7|182484.7|182606.2|182481.2|23
1721796490000|2024-07-24 04:48:10|182608.3|182483.3|182602|182477|182608.3|182483.3|182602|182477|6
1721796500000|2024-07-24 04:48:20|182600.9|182475.9|182603|182478|182603|182478|182600.6|182475.6|8
1721796510000|2024-07-24 04:48:30|182601.9|182476.9|182590.8|182465.8|182601.9|182476.9|182585|182460|12
1721796520000|2024-07-24 04:48:40|182589.1|182464.1|182592.1|182467.1|182592.1|182467.1|182589.1|182464.1|4
1721796540000|2024-07-24 04:49:00|182590.7|182465.7|182590.2|182465.2|182591.8|182466.8|182588.2|182463.2|6
1721796550000|2024-07-24 04:49:10|182589.1|182464.1|182589.9|182464.9|182590.6|182465.6|182588.9|182463.9|8
1721796560000|2024-07-24 04:49:20|182589.7|182464.7|182590.8|182465.8|182590.8|182465.8|182588.8|182463.8|6
1721796570000|2024-07-24 04:49:30|182589.8|182464.8|182566.4|182441.4|182589.8|182464.8|182550.9|182425.9|19
1721796580000|2024-07-24 04:49:40|182565.5|182440.5|182565.6|182440.6|182566.3|182441.3|182563|182438|10
1721796590000|2024-07-24 04:49:50|182564.8|182439.8|182567.4|182442.4|182567.5|182442.5|182564.8|182439.8|8
1721796600000|2024-07-24 04:50:00|182566.5|182441.5|182566.3|182441.3|182566.5|182441.5|182566.3|182441.3|2
1721796610000|2024-07-24 04:50:10|182566.2|182441.2|182566.9|182441.9|182571.2|182446.2|182566.2|182441.2|13
1721796620000|2024-07-24 04:50:20|182566.7|182441.7|182567.3|182442.3|182567.3|182442.3|182566.7|182441.7|2
1721796630000|2024-07-24 04:50:30|182567.5|182442.5|182567.7|182442.7|182570.7|182445.7|182567.5|182442.5|3
1721796640000|2024-07-24 04:50:40|182570.7|182445.7|182568.4|182443.4|182570.7|182445.7|182567.8|182442.8|3
1721796650000|2024-07-24 04:50:50|182566.4|182441.4|182498.4|182373.4|182566.4|182441.4|182470.6|182345.6|17
1721796660000|2024-07-24 04:51:00|182499|182374|182500.4|182375.4|182500.4|182375.4|182499|182374|3
1721796670000|2024-07-24 04:51:10|182501.5|182376.5|182501.5|182376.5|182501.5|182376.5|182501.5|182376.5|1
1721796680000|2024-07-24 04:51:20|182502.4|182377.4|182500.9|182375.9|182502.4|182377.4|182500.9|182375.9|3
1721796690000|2024-07-24 04:51:30|182500.6|182375.6|182500.6|182375.6|182500.6|182375.6|182500.6|182375.6|1
1721796700000|2024-07-24 04:51:40|182501|182376|182500.6|182375.6|182501|182376|182500.6|182375.6|2
1721796710000|2024-07-24 04:51:50|182498.9|182373.9|182498.9|182373.9|182498.9|182373.9|182498.9|182373.9|1
1721796720000|2024-07-24 04:52:00|182497.8|182372.8|182497.8|182372.8|182497.8|182372.8|182497.8|182372.8|1
1721796730000|2024-07-24 04:52:10|182498.2|182373.2|182498|182373|182499.3|182374.3|182498|182373|5
1721796740000|2024-07-24 04:52:20|182498.9|182373.9|182498.9|182373.9|182498.9|182373.9|182498.9|182373.9|1
1721796750000|2024-07-24 04:52:30|182497.9|182372.9|182437.4|182312.4|182497.9|182372.9|182435.9|182310.9|12
1721796760000|2024-07-24 04:52:40|182437|182312|182438|182313|182438|182313|182436|182311|6
1721796770000|2024-07-24 04:52:50|182437.5|182312.5|182439.1|182314.1|182439.1|182314.1|182435.3|182310.3|12
1721796780000|2024-07-24 04:53:00|182437.5|182312.5|182437.6|182312.6|182438.7|182313.7|182435.1|182310.1|27
1721796790000|2024-07-24 04:53:10|182438.7|182313.7|182437.1|182312.1|182438.7|182313.7|182433.4|182308.4|9
1721796800000|2024-07-24 04:53:20|182436.6|182311.6|182437.2|182312.2|182437.2|182312.2|182435.7|182310.7|3
1721796810000|2024-07-24 04:53:30|182438.2|182313.2|182438|182313|182438.2|182313.2|182437.2|182312.2|3
1721796820000|2024-07-24 04:53:40|182437.4|182312.4|182436.9|182311.9|182438.8|182313.8|182436.7|182311.7|5
1721796830000|2024-07-24 04:53:50|182438.9|182313.9|182437.4|182312.4|182440.7|182315.7|182437.4|182312.4|3
1721796840000|2024-07-24 04:54:00|182437.3|182312.3|182437.5|182312.5|182438.6|182313.6|182436|182311|8
1721796850000|2024-07-24 04:54:10|182436.7|182311.7|182436.1|182311.1|182439.5|182314.5|182435.3|182310.3|5
1721796860000|2024-07-24 04:54:20|182437.8|182312.8|182433.4|182308.4|182439.3|182314.3|182433.4|182308.4|13
1721796870000|2024-07-24 04:54:30|182433.9|182308.9|182437.5|182312.5|182440.6|182315.6|182433.9|182308.9|14
1721796880000|2024-07-24 04:54:40|182439.4|182314.4|182438.6|182313.6|182440.7|182315.7|182436.1|182311.1|14
1721796890000|2024-07-24 04:54:50|182440.4|182315.4|182441.5|182316.5|182441.5|182316.5|182440.4|182315.4|3
1721796900000|2024-07-24 04:55:00|182439.8|182314.8|182438.2|182313.2|182440.4|182315.4|182436.5|182311.5|8
1721796910000|2024-07-24 04:55:10|182438.4|182313.4|182439.4|182314.4|182441.3|182316.3|182438.4|182313.4|5
1721796920000|2024-07-24 04:55:20|182437.8|182312.8|182440.4|182315.4|182440.4|182315.4|182437.7|182312.7|8
1721796930000|2024-07-24 04:55:30|182442|182317|182429.3|182304.3|182448.7|182323.7|182427.9|182302.9|15
1721796940000|2024-07-24 04:55:40|182430.4|182305.4|182431.4|182306.4|182432.1|182307.1|182430.4|182305.4|7
1721796950000|2024-07-24 04:55:50|182432.4|182307.4|182437.3|182312.3|182439.9|182314.9|182431.4|182306.4|15
1721796960000|2024-07-24 04:56:00|182436.8|182311.8|182434.8|182309.8|182437.3|182312.3|182432|182307|19
1721796970000|2024-07-24 04:56:10|182434.2|182309.2|182433.1|182308.1|182436.3|182311.3|182428.6|182303.6|12
1721796980000|2024-07-24 04:56:20|182441.8|182316.8|182449.3|182324.3|182449.5|182324.5|182438.7|182313.7|12
1721796990000|2024-07-24 04:56:30|182449.4|182324.4|182462.7|182337.7|182466|182341|182447|182322|11
1721797000000|2024-07-24 04:56:40|182461|182336|182460.3|182335.3|182461.6|182336.6|182458.7|182333.7|14
1721797010000|2024-07-24 04:56:50|182460.9|182335.9|182438.4|182313.4|182460.9|182335.9|182437|182312|19
1721797020000|2024-07-24 04:57:00|182437.6|182312.6|182460.8|182335.8|182464|182339|182435.2|182310.2|23
1721797030000|2024-07-24 04:57:10|182459.7|182334.7|182468.9|182343.9|182470.3|182345.3|182455.9|182330.9|23
1721797040000|2024-07-24 04:57:20|182469.3|182344.3|182476|182351|182477.5|182352.5|182455.5|182330.5|22
1721797050000|2024-07-24 04:57:30|182475.1|182350.1|182480|182355|182485.1|182360.1|182474.1|182349.1|13
1721797060000|2024-07-24 04:57:40|182479.2|182354.2|182483.2|182358.2|182483.7|182358.7|182478.4|182353.4|12
1721797070000|2024-07-24 04:57:50|182483.1|182358.1|182483.7|182358.7|182485.5|182360.5|182482.2|182357.2|12
1721797080000|2024-07-24 04:58:00|182484.1|182359.1|182544.9|182419.9|182568.9|182443.9|182483.7|182358.7|20
1721797090000|2024-07-24 04:58:10|182546|182421|182558.2|182433.2|182559.4|182434.4|182546|182421|10
1721797100000|2024-07-24 04:58:20|182559.4|182434.4|182568.3|182443.3|182569.1|182444.1|182559.4|182434.4|13
1721797110000|2024-07-24 04:58:30|182567.9|182442.9|182561.7|182436.7|182583.6|182458.6|182561.7|182436.7|17
1721797120000|2024-07-24 04:58:40|182563.2|182438.2|182562.8|182437.8|182563.2|182438.2|182562.1|182437.1|4
1721797130000|2024-07-24 04:58:50|182561.1|182436.1|182553.8|182428.8|182561.1|182436.1|182549|182424|10
1721797140000|2024-07-24 04:59:00|182553|182428|182554.3|182429.3|182554.7|182429.7|182546.2|182421.2|7
1721797150000|2024-07-24 04:59:10|182553.3|182428.3|182559.3|182434.3|182560.2|182435.2|182551.6|182426.6|15
1721797160000|2024-07-24 04:59:20|182557|182432|182538|182413|182558.6|182433.6|182538|182413|22
1721797170000|2024-07-24 04:59:30|182536.3|182411.3|182540.8|182415.8|182544.6|182419.6|182536.3|182411.3|11
1721797180000|2024-07-24 04:59:40|182539.7|182414.7|182535.8|182410.8|182541.4|182416.4|182535.4|182410.4|14
1721797190000|2024-07-24 04:59:50|182535.4|182410.4|182535.8|182410.8|182536.8|182411.8|182534.5|182409.5|10
1721797200000|2024-07-24 05:00:00|182536.5|182411.5|182533.6|182408.6|182536.5|182411.5|182515.7|182390.7|19
1721797210000|2024-07-24 05:00:10|182533.5|182408.5|182533.1|182408.1|182533.5|182408.5|182533.1|182408.1|4
1721797220000|2024-07-24 05:00:20|182533.3|182408.3|182533.2|182408.2|182534.4|182409.4|182533.2|182408.2|3
1721797230000|2024-07-24 05:00:30|182532.7|182407.7|182513.2|182388.2|182533|182408|182512.8|182387.8|14
1721797240000|2024-07-24 05:00:40|182511.8|182386.8|182511.4|182386.4|182511.8|182386.8|182511.4|182386.4|2
1721797250000|2024-07-24 05:00:50|182517.2|182392.2|182514.1|182389.1|182517.2|182392.2|182514.1|182389.1|6
1721797260000|2024-07-24 05:01:00|182512.1|182387.1|182513.4|182388.4|182514.1|182389.1|182509.9|182384.9|6
1721797270000|2024-07-24 05:01:10|182512.5|182387.5|182515.2|182390.2|182515.5|182390.5|182512.5|182387.5|4
1721797280000|2024-07-24 05:01:20|182514.3|182389.3|182515.4|182390.4|182515.8|182390.8|182514.2|182389.2|6
1721797290000|2024-07-24 05:01:30|182514.7|182389.7|182515|182390|182515|182390|182514.7|182389.7|2
1721797300000|2024-07-24 05:01:40|182514.9|182389.9|182512.9|182387.9|182516.6|182391.6|182511.3|182386.3|7
1721797310000|2024-07-24 05:01:50|182511.9|182386.9|182512.9|182387.9|182512.9|182387.9|182511.9|182386.9|2
1721797320000|2024-07-24 05:02:00|182510|182385|182508.9|182383.9|182511.6|182386.6|182508.7|182383.7|8
1721797330000|2024-07-24 05:02:10|182510.4|182385.4|182531.4|182406.4|182535|182410|182509.5|182384.5|19
1721797340000|2024-07-24 05:02:20|182532|182407|182532|182407|182532|182407|182532|182407|1
1721797350000|2024-07-24 05:02:30|182531.7|182406.7|182531.7|182406.7|182531.7|182406.7|182531.7|182406.7|1
1721797360000|2024-07-24 05:02:40|182531.4|182406.4|182514.8|182389.8|182531.4|182406.4|182509.6|182384.6|12
1721797370000|2024-07-24 05:02:50|182516.3|182391.3|182513.8|182388.8|182517.9|182392.9|182511.6|182386.6|6
1721797380000|2024-07-24 05:03:00|182512.2|182387.2|182500.7|182375.7|182517.2|182392.2|182500.7|182375.7|21
1721797390000|2024-07-24 05:03:10|182500.8|182375.8|182501.4|182376.4|182502.3|182377.3|182499|182374|15
1721797400000|2024-07-24 05:03:20|182499|182374|182505|182380|182507.3|182382.3|182499|182374|11
1721797410000|2024-07-24 05:03:30|182505.3|182380.3|182509.5|182384.5|182510|182385|182505.3|182380.3|11
1721797420000|2024-07-24 05:03:40|182508.1|182383.1|182509.3|182384.3|182510.8|182385.8|182508.1|182383.1|7
1721797430000|2024-07-24 05:03:50|182508|182383|182506.4|182381.4|182508|182383|182506.3|182381.3|6
1721797440000|2024-07-24 05:04:00|182505.5|182380.5|182505|182380|182505.5|182380.5|182504|182379|12
1721797450000|2024-07-24 05:04:10|182504.3|182379.3|182508|182383|182509.4|182384.4|182504.2|182379.2|11
1721797460000|2024-07-24 05:04:20|182508.8|182383.8|182509.5|182384.5|182512.3|182387.3|182508.6|182383.6|11
1721797470000|2024-07-24 05:04:30|182510.8|182385.8|182509|182384|182512.5|182387.5|182507.2|182382.2|13
1721797480000|2024-07-24 05:04:40|182509.4|182384.4|182508.7|182383.7|182510.4|182385.4|182508.7|182383.7|11
1721797490000|2024-07-24 05:04:50|182509.3|182384.3|182510.1|182385.1|182510.1|182385.1|182508.4|182383.4|6
1721797500000|2024-07-24 05:05:00|182509.6|182384.6|182509.7|182384.7|182520.9|182395.9|182509.6|182384.6|15
1721797510000|2024-07-24 05:05:10|182509.6|182384.6|182471.5|182346.5|182509.6|182384.6|182460.4|182335.4|24
1721797520000|2024-07-24 05:05:20|182471.3|182346.3|182468.6|182343.6|182471.3|182346.3|182468.4|182343.4|8
1721797530000|2024-07-24 05:05:30|182467.8|182342.8|182463.2|182338.2|182467.8|182342.8|182461.5|182336.5|15
1721797540000|2024-07-24 05:05:40|182465.2|182340.2|182445.4|182320.4|182467.2|182342.2|182437.5|182312.5|22
1721797550000|2024-07-24 05:05:50|182445|182320|182443.4|182318.4|182445|182320|182437.7|182312.7|15
1721797560000|2024-07-24 05:06:00|182443.9|182318.9|182448.5|182323.5|182448.8|182323.8|182443.9|182318.9|8
1721797570000|2024-07-24 05:06:10|182447.9|182322.9|182448.8|182323.8|182449.9|182324.9|182441.8|182316.8|10
1721797580000|2024-07-24 05:06:20|182448.4|182323.4|182446.7|182321.7|182448.4|182323.4|182446.7|182321.7|2
1721797590000|2024-07-24 05:06:30|182448.3|182323.3|182438.5|182313.5|182448.3|182323.3|182438.5|182313.5|10
1721797600000|2024-07-24 05:06:40|182438|182313|182449.8|182324.8|182453.5|182328.5|182438|182313|16
1721797610000|2024-07-24 05:06:50|182451.1|182326.1|182409.1|182284.1|182451.1|182326.1|182406.6|182281.6|16
1721797620000|2024-07-24 05:07:00|182409.5|182284.5|182409.8|182284.8|182410|182285|182409.2|182284.2|7
1721797630000|2024-07-24 05:07:10|182409.1|182284.1|182409.1|182284.1|182409.1|182284.1|182409.1|182284.1|1
1721797640000|2024-07-24 05:07:20|182409.4|182284.4|182407.1|182282.1|182409.4|182284.4|182407.1|182282.1|5
1721797650000|2024-07-24 05:07:30|182407|182282|182408|182283|182409.8|182284.8|182407|182282|7
1721797660000|2024-07-24 05:07:40|182406.9|182281.9|182412.5|182287.5|182413|182288|182406.9|182281.9|12
1721797670000|2024-07-24 05:07:50|182412|182287|182413.2|182288.2|182413.2|182288.2|182411.8|182286.8|6
1721797680000|2024-07-24 05:08:00|182412|182287|182444.3|182319.3|182451.5|182326.5|182412|182287|11
1721797690000|2024-07-24 05:08:10|182443|182318|182434.8|182309.8|182444.2|182319.2|182434.7|182309.7|8
1721797700000|2024-07-24 05:08:20|182436.8|182311.8|182439.5|182314.5|182440.3|182315.3|182435.1|182310.1|16
1721797710000|2024-07-24 05:08:30|182439.7|182314.7|182439.5|182314.5|182442|182317|182438.7|182313.7|12
1721797720000|2024-07-24 05:08:40|182439.3|182314.3|182441.6|182316.6|182444.3|182319.3|182439.3|182314.3|7
1721797730000|2024-07-24 05:08:50|182441.9|182316.9|182444.3|182319.3|182445.4|182320.4|182440.8|182315.8|13
1721797740000|2024-07-24 05:09:00|182511.4|182386.4|182536.4|182411.4|182537.3|182412.3|182499.2|182374.2|27
1721797750000|2024-07-24 05:09:10|182535.4|182410.4|182539|182414|182539|182414|182534.1|182409.1|18
1721797760000|2024-07-24 05:09:20|182537.2|182412.2|182511.7|182386.7|182539.5|182414.5|182510|182385|17
1721797770000|2024-07-24 05:09:30|182512.3|182387.3|182513|182388|182515.6|182390.6|182503.9|182378.9|18
1721797780000|2024-07-24 05:09:40|182512.5|182387.5|182506.6|182381.6|182512.6|182387.6|182504.9|182379.9|16
1721797790000|2024-07-24 05:09:50|182504.9|182379.9|182504.5|182379.5|182507.8|182382.8|182504.4|182379.4|26
1721797800000|2024-07-24 05:10:00|182506.6|182381.6|182510.8|182385.8|182514.3|182389.3|182504.8|182379.8|9
1721797810000|2024-07-24 05:10:10|182511|182386|182514.5|182389.5|182515.4|182390.4|182511|182386|4
1721797820000|2024-07-24 05:10:20|182514.1|182389.1|182509.2|182384.2|182514.1|182389.1|182503.5|182378.5|14
1721797830000|2024-07-24 05:10:30|182508.9|182383.9|182504.6|182379.6|182509.8|182384.8|182504.6|182379.6|12
1721797840000|2024-07-24 05:10:40|182506.5|182381.5|182498.3|182373.3|182508.8|182383.8|182497.2|182372.2|17
1721797850000|2024-07-24 05:10:50|182499.3|182374.3|182499.4|182374.4|182500.5|182375.5|182499.3|182374.3|4
1721797860000|2024-07-24 05:11:00|182499|182374|182503.2|182378.2|182507|182382|182497.8|182372.8|16
1721797870000|2024-07-24 05:11:10|182504.7|182379.7|182504|182379|182505.4|182380.4|182503.1|182378.1|8
1721797880000|2024-07-24 05:11:20|182505.5|182380.5|182487.8|182362.8|182505.5|182380.5|182484|182359|11
1721797890000|2024-07-24 05:11:30|182488.1|182363.1|182498.5|182373.5|182501|182376|182486.8|182361.8|13
1721797900000|2024-07-24 05:11:40|182494.3|182369.3|182494.3|182369.3|182494.3|182369.3|182494.3|182369.3|1
1721797910000|2024-07-24 05:11:50|182493.6|182368.6|182483|182358|182493.6|182368.6|182477.7|182352.7|8
1721797920000|2024-07-24 05:12:00|182481|182356|182478.8|182353.8|182484|182359|182478.8|182353.8|7
1721797930000|2024-07-24 05:12:10|182479.1|182354.1|182482.8|182357.8|182484.2|182359.2|182479.1|182354.1|5
1721797940000|2024-07-24 05:12:20|182484|182359|182483.2|182358.2|182484.7|182359.7|182483|182358|4
1721797950000|2024-07-24 05:12:30|182481.6|182356.6|182481.4|182356.4|182481.6|182356.6|182472|182347|6
1721797960000|2024-07-24 05:12:40|182481.8|182356.8|182480.2|182355.2|182481.8|182356.8|182478.9|182353.9|6
1721797970000|2024-07-24 05:12:50|182480.8|182355.8|182480.4|182355.4|182481.2|182356.2|182475.3|182350.3|15
1721797980000|2024-07-24 05:13:00|182481.3|182356.3|182477.3|182352.3|182481.3|182356.3|182476.9|182351.9|7
1721797990000|2024-07-24 05:13:10|182478|182353|182477.1|182352.1|182480.8|182355.8|182476.6|182351.6|8
1721798000000|2024-07-24 05:13:20|182475.5|182350.5|182475.9|182350.9|182483.1|182358.1|182475.5|182350.5|10
1721798010000|2024-07-24 05:13:30|182475.6|182350.6|182475.9|182350.9|182475.9|182350.9|182475.6|182350.6|6
1721798020000|2024-07-24 05:13:40|182476.9|182351.9|182477.1|182352.1|182482|182357|182473.4|182348.4|12
1721798030000|2024-07-24 05:13:50|182476.6|182351.6|182473.1|182348.1|182476.6|182351.6|182473.1|182348.1|2
1721798040000|2024-07-24 05:14:00|182473.4|182348.4|182478|182353|182478|182353|182473.4|182348.4|7
1721798050000|2024-07-24 05:14:10|182476.9|182351.9|182476.5|182351.5|182478.1|182353.1|182476.5|182351.5|3
1721798060000|2024-07-24 05:14:20|182477.5|182352.5|182479.5|182354.5|182479.5|182354.5|182476.9|182351.9|5
1721798070000|2024-07-24 05:14:30|182483.8|182358.8|182482.2|182357.2|182483.8|182358.8|182482.2|182357.2|2
1721798080000|2024-07-24 05:14:40|182483|182358|182480.8|182355.8|182485.7|182360.7|182480.8|182355.8|7
1721798090000|2024-07-24 05:14:50|182475.1|182350.1|182479.2|182354.2|182480.9|182355.9|182475.1|182350.1|7
1721798100000|2024-07-24 05:15:00|182480.6|182355.6|182480.6|182355.6|182480.6|182355.6|182480.6|182355.6|1
1721798110000|2024-07-24 05:15:10|182479.2|182354.2|182473.3|182348.3|182480.6|182355.6|182473.3|182348.3|15
1721798120000|2024-07-24 05:15:20|182475.3|182350.3|182472.7|182347.7|182475.3|182350.3|182472.7|182347.7|5
1721798130000|2024-07-24 05:15:30|182472.5|182347.5|182472.1|182347.1|182475.6|182350.6|182471.4|182346.4|11
1721798140000|2024-07-24 05:15:40|182468.7|182343.7|182472.4|182347.4|182474.3|182349.3|182468.7|182343.7|8
1721798150000|2024-07-24 05:15:50|182473.3|182348.3|182477.2|182352.2|182478.2|182353.2|182473.3|182348.3|7
1721798160000|2024-07-24 05:16:00|182478|182353|182475.4|182350.4|182478|182353|182474.9|182349.9|8
1721798170000|2024-07-24 05:16:10|182476.3|182351.3|182473.4|182348.4|182478.6|182353.6|182473.4|182348.4|15
1721798180000|2024-07-24 05:16:20|182473|182348|182474.3|182349.3|182475.9|182350.9|182471.2|182346.2|14
1721798190000|2024-07-24 05:16:30|182475.4|182350.4|182473.3|182348.3|182475.4|182350.4|182471.9|182346.9|6
1721798200000|2024-07-24 05:16:40|182474|182349|182474.8|182349.8|182474.8|182349.8|182473.3|182348.3|4
1721798210000|2024-07-24 05:16:50|182470|182345|182474.4|182349.4|182474.5|182349.5|182470|182345|19
1721798220000|2024-07-24 05:17:00|182473.7|182348.7|182472.5|182347.5|182475.4|182350.4|182471.6|182346.6|6
1721798230000|2024-07-24 05:17:10|182473.2|182348.2|182472|182347|182473.2|182348.2|182468.6|182343.6|16
1721798240000|2024-07-24 05:17:20|182471.2|182346.2|182475|182350|182475.6|182350.6|182469.9|182344.9|8
1721798250000|2024-07-24 05:17:30|182475.8|182350.8|182476.2|182351.2|182478.6|182353.6|182475.8|182350.8|8
1721798260000|2024-07-24 05:17:40|182476|182351|182476|182351|182476|182351|182476|182351|1
1721798270000|2024-07-24 05:17:50|182476.9|182351.9|182477.7|182352.7|182479.1|182354.1|182475|182350|11
1721798280000|2024-07-24 05:18:00|182476.8|182351.8|182467.3|182342.3|182476.9|182351.9|182467.3|182342.3|15
1721798290000|2024-07-24 05:18:10|182466|182341|182407.4|182282.4|182469.3|182344.3|182390.5|182265.5|27
1721798300000|2024-07-24 05:18:20|182407|182282|182406.8|182281.8|182407|182282|182406.8|182281.8|2
1721798330000|2024-07-24 05:18:50|182403.3|182278.3|182403.3|182278.3|182403.3|182278.3|182401.3|182276.3|5
1721798340000|2024-07-24 05:19:00|182405.1|182280.1|182406.8|182281.8|182408.6|182283.6|182404.8|182279.8|9
1721798350000|2024-07-24 05:19:10|182405.5|182280.5|182403.3|182278.3|182409.4|182284.4|182403.3|182278.3|14
1721798360000|2024-07-24 05:19:20|182405.6|182280.6|182408.7|182283.7|182410.3|182285.3|182405.6|182280.6|15
1721798370000|2024-07-24 05:19:30|182408.2|182283.2|182390.2|182265.2|182408.7|182283.7|182379.6|182254.6|14
1721798380000|2024-07-24 05:19:40|182388.2|182263.2|182385.2|182260.2|182388.2|182263.2|182384.5|182259.5|12
1721798390000|2024-07-24 05:19:50|182388.4|182263.4|182311.7|182186.7|182388.4|182263.4|182311.3|182186.3|15
1721798400000|2024-07-24 05:20:00|182311.1|182186.1|182308.7|182183.7|182311.1|182186.1|182308.7|182183.7|4
1721798410000|2024-07-24 05:20:10|182308.2|182183.2|182307.6|182182.6|182308.2|182183.2|182307.3|182182.3|3
1721798420000|2024-07-24 05:20:20|182309.1|182184.1|182274.5|182149.5|182309.6|182184.6|182274.5|182149.5|5
1721798430000|2024-07-24 05:20:30|182275.5|182150.5|182245.7|182120.7|182277.7|182152.7|182244.1|182119.1|24
1721798440000|2024-07-24 05:20:40|182242.5|182117.5|182243.4|182118.4|182244.3|182119.3|182242.5|182117.5|3
1721798450000|2024-07-24 05:20:50|182242.4|182117.4|182244.8|182119.8|182244.8|182119.8|182242.4|182117.4|3
1721798460000|2024-07-24 05:21:00|182243.9|182118.9|182242.7|182117.7|182243.9|182118.9|182242.7|182117.7|2
1721798470000|2024-07-24 05:21:10|182242.9|182117.9|182264.2|182139.2|182267.6|182142.6|182242.9|182117.9|14
1721798480000|2024-07-24 05:21:20|182263.8|182138.8|182270.3|182145.3|182275.1|182150.1|182263.1|182138.1|12
1721798500000|2024-07-24 05:21:40|182271.1|182146.1|182270.3|182145.3|182271.1|182146.1|182270.3|182145.3|2
1721798510000|2024-07-24 05:21:50|182269|182144|182269|182144|182269|182144|182269|182144|1
1721798520000|2024-07-24 05:22:00|182266.9|182141.9|182266.9|182141.9|182266.9|182141.9|182264.7|182139.7|3
1721798530000|2024-07-24 05:22:10|182267|182142|182269.5|182144.5|182269.5|182144.5|182264.5|182139.5|4
1721798540000|2024-07-24 05:22:20|182268.1|182143.1|182243.3|182118.3|182268.1|182143.1|182241.4|182116.4|15
1721798550000|2024-07-24 05:22:30|182245.1|182120.1|182243|182118|182248.9|182123.9|182243|182118|4
1721798560000|2024-07-24 05:22:40|182242|182117|182239.7|182114.7|182245|182120|182238.8|182113.8|8
1721798570000|2024-07-24 05:22:50|182240.8|182115.8|182238.3|182113.3|182243.6|182118.6|182238.3|182113.3|4
1721798580000|2024-07-24 05:23:00|182239.9|182114.9|182247.4|182122.4|182247.4|182122.4|182239.9|182114.9|12
1721798590000|2024-07-24 05:23:10|182247.9|182122.9|182242.3|182117.3|182247.9|182122.9|182242.3|182117.3|3
1721798600000|2024-07-24 05:23:20|182244.6|182119.6|182227.6|182102.6|182244.6|182119.6|182221.6|182096.6|19
1721798610000|2024-07-24 05:23:30|182228.2|182103.2|182228.5|182103.5|182230.6|182105.6|182226.8|182101.8|4
1721798620000|2024-07-24 05:23:40|182227.3|182102.3|182227.3|182102.3|182227.3|182102.3|182227.3|182102.3|1
1721798630000|2024-07-24 05:23:50|182228.8|182103.8|182229|182104|182230.3|182105.3|182228.8|182103.8|4
1721798640000|2024-07-24 05:24:00|182230|182105|182219.5|182094.5|182231.6|182106.6|182218.5|182093.5|11
1721798650000|2024-07-24 05:24:10|182221.9|182096.9|182221.5|182096.5|182222.6|182097.6|182221.5|182096.5|4
1721798660000|2024-07-24 05:24:20|182220.2|182095.2|182220.2|182095.2|182220.2|182095.2|182220.2|182095.2|1
1721798670000|2024-07-24 05:24:30|182222.8|182097.8|182232.3|182107.3|182237.5|182112.5|182221.1|182096.1|19
1721798680000|2024-07-24 05:24:40|182231.6|182106.6|182195.2|182070.2|182235.6|182110.6|182194.5|182069.5|22
1721798690000|2024-07-24 05:24:50|182194.8|182069.8|182195.2|182070.2|182196.9|182071.9|182192.7|182067.7|17
1721798700000|2024-07-24 05:25:00|182194.9|182069.9|182194|182069|182197.4|182072.4|182186.7|182061.7|32
1721798710000|2024-07-24 05:25:10|182194.9|182069.9|182187.4|182062.4|182198.9|182073.9|182184.8|182059.8|36
1721798720000|2024-07-24 05:25:20|182187.3|182062.3|182188.6|182063.6|182194.1|182069.1|182183.8|182058.8|30
1721798730000|2024-07-24 05:25:30|182184.7|182059.7|182183.6|182058.6|182191.3|182066.3|182182.6|182057.6|35
1721798740000|2024-07-24 05:25:40|182184.1|182059.1|182150.8|182025.8|182191.8|182066.8|182141.2|182016.2|33
1721798750000|2024-07-24 05:25:50|182148.1|182023.1|182144.2|182019.2|182149.1|182024.1|182141.4|182016.4|21
1721798760000|2024-07-24 05:26:00|182146.5|182021.5|182146.5|182021.5|182146.5|182021.5|182144|182019|6
1721798770000|2024-07-24 05:26:10|182146.4|182021.4|182152.2|182027.2|182154.3|182029.3|182141.7|182016.7|14
1721798780000|2024-07-24 05:26:20|182151.5|182026.5|182149.5|182024.5|182160.8|182035.8|182142.3|182017.3|36
1721798790000|2024-07-24 05:26:30|182146.7|182021.7|182145.9|182020.9|182152.3|182027.3|182144.1|182019.1|25
1721798800000|2024-07-24 05:26:40|182141.9|182016.9|182151|182026|182152.3|182027.3|182141.9|182016.9|28
1721798810000|2024-07-24 05:26:50|182151.1|182026.1|182148|182023|182151.9|182026.9|182148|182023|15
1721798820000|2024-07-24 05:27:00|182151.2|182026.2|182120.8|181995.8|182151.5|182026.5|182112|181987|25
1721798830000|2024-07-24 05:27:10|182115.2|181990.2|182121.3|181996.3|182121.3|181996.3|182111.8|181986.8|36
1721798840000|2024-07-24 05:27:20|182117.5|181992.5|182112.3|181987.3|182117.5|181992.5|182109.2|181984.2|24
1721798850000|2024-07-24 05:27:30|182111.7|181986.7|182109|181984|182111.8|181986.8|182108.8|181983.8|12
1721798860000|2024-07-24 05:27:40|182108.8|181983.8|182108.4|181983.4|182110.1|181985.1|182108.4|181983.4|9
1721798870000|2024-07-24 05:27:50|182109.4|181984.4|182086|181961|182112.6|181987.6|182085.2|181960.2|17
1721798880000|2024-07-24 05:28:00|182086.2|181961.2|182086.2|181961.2|182086.2|181961.2|182086.2|181961.2|1
1721798890000|2024-07-24 05:28:10|182085.7|181960.7|182086|181961|182086|181961|182085.7|181960.7|2
1721798900000|2024-07-24 05:28:20|182086.2|181961.2|182083.6|181958.6|182086.4|181961.4|182081.3|181956.3|7
1721798910000|2024-07-24 05:28:30|182083.5|181958.5|182083.5|181958.5|182083.5|181958.5|182083.5|181958.5|1
1721798920000|2024-07-24 05:28:40|182083.3|181958.3|182052.1|181927.1|182083.3|181958.3|182045.1|181920.1|11
1721798930000|2024-07-24 05:28:50|182055.9|181930.9|182055.4|181930.4|182060.7|181935.7|182050.3|181925.3|27
1721798940000|2024-07-24 05:29:00|182056.8|181931.8|182109.2|181984.2|182109.2|181984.2|182051|181926|23
1721798950000|2024-07-24 05:29:10|182108.2|181983.2|182146.5|182021.5|182146.5|182021.5|182103.1|181978.1|23
1721798960000|2024-07-24 05:29:20|182147.2|182022.2|182099.3|181974.3|182147.2|182022.2|182095.7|181970.7|13
1721798970000|2024-07-24 05:29:30|182099.8|181974.8|182099.7|181974.7|182099.9|181974.9|182097.5|181972.5|7
1721798980000|2024-07-24 05:29:40|182099.3|181974.3|182107.2|181982.2|182107.5|181982.5|182097.8|181972.8|8
1721798990000|2024-07-24 05:29:50|182107.4|181982.4|182107|181982|182107.5|181982.5|182105.5|181980.5|8
1721799000000|2024-07-24 05:30:00|182107.2|181982.2|182129.1|182004.1|182162.2|182037.2|182107.2|181982.2|29
1721799010000|2024-07-24 05:30:10|182128.6|182003.6|182130.5|182005.5|182130.5|182005.5|182128.4|182003.4|6
1721799020000|2024-07-24 05:30:20|182130.6|182005.6|182115.7|181990.7|182130.6|182005.6|182111.8|181986.8|14
1721799030000|2024-07-24 05:30:30|182115.2|181990.2|182117.8|181992.8|182117.8|181992.8|182112.7|181987.7|17
1721799040000|2024-07-24 05:30:40|182116.7|181991.7|182131|182006|182133.6|182008.6|182116.7|181991.7|10
1721799050000|2024-07-24 05:30:50|182129.7|182004.7|182129.7|182004.7|182131.7|182006.7|182116.2|181991.2|7
1721799060000|2024-07-24 05:31:00|182126.3|182001.3|182130|182005|182141.1|182016.1|182126.3|182001.3|13
1721799070000|2024-07-24 05:31:10|182128.4|182003.4|182129.1|182004.1|182129.3|182004.3|182128|182003|8
1721799090000|2024-07-24 05:31:30|182129.2|182004.2|182097.2|181972.2|182130.2|182005.2|182097.2|181972.2|10
1721799100000|2024-07-24 05:31:40|182098.3|181973.3|182097.3|181972.3|182098.3|181973.3|182097.2|181972.2|4
1721799110000|2024-07-24 05:31:50|182096.1|181971.1|182096|181971|182096.1|181971.1|182096|181971|2
1721799120000|2024-07-24 05:32:00|182095.7|181970.7|182105.2|181980.2|182105.4|181980.4|182095|181970|8
1721799130000|2024-07-24 05:32:10|182104.9|181979.9|182094.1|181969.1|182106.9|181981.9|182093.1|181968.1|7
1721799140000|2024-07-24 05:32:20|182094|181969|182106.9|181981.9|182109.7|181984.7|182093.4|181968.4|9
1721799150000|2024-07-24 05:32:30|182106.8|181981.8|182107.7|181982.7|182107.7|181982.7|182106.8|181981.8|4
1721799160000|2024-07-24 05:32:40|182107.1|181982.1|182104.8|181979.8|182107.1|181982.1|182104.7|181979.7|6
1721799170000|2024-07-24 05:32:50|182104.3|181979.3|182095.1|181970.1|182104.3|181979.3|182095.1|181970.1|3
1721799180000|2024-07-24 05:33:00|182095.4|181970.4|182094.2|181969.2|182095.4|181970.4|182094.2|181969.2|3
1721799190000|2024-07-24 05:33:10|182094.3|181969.3|182094.6|181969.6|182094.6|181969.6|182094.2|181969.2|3
1721799200000|2024-07-24 05:33:20|182093.7|181968.7|182092.4|181967.4|182093.7|181968.7|182092.4|181967.4|2
1721799210000|2024-07-24 05:33:30|182091.7|181966.7|182093|181968|182094.9|181969.9|182088.6|181963.6|4
1721799220000|2024-07-24 05:33:40|182093.1|181968.1|182093.1|181968.1|182094.7|181969.7|182093.1|181968.1|3
1721799230000|2024-07-24 05:33:50|182093|181968|182092.7|181967.7|182093|181968|182090.3|181965.3|5
1721799240000|2024-07-24 05:34:00|182093.8|181968.8|182092.2|181967.2|182093.8|181968.8|182089.9|181964.9|10
1721799250000|2024-07-24 05:34:10|182093.3|181968.3|182092.2|181967.2|182093.5|181968.5|182091.3|181966.3|11
1721799260000|2024-07-24 05:34:20|182092.5|181967.5|182033.6|181908.6|182094.7|181969.7|182033|181908|14
1721799270000|2024-07-24 05:34:30|182033.1|181908.1|182033.7|181908.7|182033.9|181908.9|182031.1|181906.1|7
1721799280000|2024-07-24 05:34:40|182032.2|181907.2|182035.2|181910.2|182036.6|181911.6|182032.2|181907.2|17
1721799290000|2024-07-24 05:34:50|182034.4|181909.4|182035|181910|182035.4|181910.4|182033.9|181908.9|19
1721799300000|2024-07-24 05:35:00|182033.4|181908.4|182034.5|181909.5|182034.5|181909.5|182033.4|181908.4|3
1721799320000|2024-07-24 05:35:20|182035.6|181910.6|182034.4|181909.4|182036.3|181911.3|182034.4|181909.4|5
1721799330000|2024-07-24 05:35:30|182034.7|181909.7|182035.7|181910.7|182038.3|181913.3|182034.6|181909.6|10
1721799340000|2024-07-24 05:35:40|182035.3|181910.3|182037.4|181912.4|182039.8|181914.8|182035.3|181910.3|4
1721799360000|2024-07-24 05:36:00|182038.1|181913.1|182035.7|181910.7|182038.1|181913.1|182035.7|181910.7|3
1721799370000|2024-07-24 05:36:10|182035|181910|182034.8|181909.8|182035|181910|182034.8|181909.8|2
1721799390000|2024-07-24 05:36:30|182032|181907|182032|181907|182032|181907|182032|181907|1
1721799400000|2024-07-24 05:36:40|182032.7|181907.7|182014.7|181889.7|182032.7|181907.7|182013|181888|7
1721799420000|2024-07-24 05:37:00|182015.7|181890.7|182031.7|181906.7|182035.2|181910.2|182015.7|181890.7|8
1721799430000|2024-07-24 05:37:10|182032.4|181907.4|182022.7|181897.7|182032.4|181907.4|182022.7|181897.7|9
1721799440000|2024-07-24 05:37:20|182021.6|181896.6|182016.1|181891.1|182021.6|181896.6|182016.1|181891.1|6
1721799450000|2024-07-24 05:37:30|182013.4|181888.4|182012.6|181887.6|182013.4|181888.4|182012.6|181887.6|2
1721799480000|2024-07-24 05:38:00|182012.5|181887.5|182012.5|181887.5|182012.5|181887.5|182010.2|181885.2|5
1721799490000|2024-07-24 05:38:10|182010.5|181885.5|182012.5|181887.5|182012.5|181887.5|182009.9|181884.9|6
1721799500000|2024-07-24 05:38:20|182019.1|181894.1|182016.6|181891.6|182019.1|181894.1|182014.6|181889.6|5
1721799510000|2024-07-24 05:38:30|182014.4|181889.4|182016.6|181891.6|182016.6|181891.6|182014.4|181889.4|8
1721799520000|2024-07-24 05:38:40|182014.4|181889.4|182017.2|181892.2|182018.8|181893.8|182014.4|181889.4|5
1721799530000|2024-07-24 05:38:50|182015.2|181890.2|182009.9|181884.9|182018.8|181893.8|182009.4|181884.4|10
1721799540000|2024-07-24 05:39:00|182012.2|181887.2|182011.7|181886.7|182012.9|181887.9|182009.5|181884.5|13
1721799550000|2024-07-24 05:39:10|182011.4|181886.4|182009.5|181884.5|182011.7|181886.7|182009.5|181884.5|20
1721799560000|2024-07-24 05:39:20|182011.7|181886.7|182012.3|181887.3|182013|181888|182009.5|181884.5|16
1721799570000|2024-07-24 05:39:30|182012|181887|182015.2|181890.2|182015.4|181890.4|182012|181887|9
1721799580000|2024-07-24 05:39:40|182011.8|181886.8|182017.1|181892.1|182017.1|181892.1|182011.2|181886.2|10
1721799590000|2024-07-24 05:39:50|182014.9|181889.9|182014.9|181889.9|182015.3|181890.3|182014.9|181889.9|5
1721799600000|2024-07-24 05:40:00|182013.1|181888.1|182014.9|181889.9|182015.3|181890.3|182011.5|181886.5|22
1721799610000|2024-07-24 05:40:10|182011.1|181886.1|182010.9|181885.9|182018.1|181893.1|182010.9|181885.9|8
1721799620000|2024-07-24 05:40:20|182011.5|181886.5|182011.5|181886.5|182011.5|181886.5|182011.5|181886.5|1
1721799640000|2024-07-24 05:40:40|182012.7|181887.7|182012.7|181887.7|182012.7|181887.7|182012.7|181887.7|1
1721799650000|2024-07-24 05:40:50|182012.6|181887.6|182011.9|181886.9|182012.6|181887.6|182011.9|181886.9|2
1721799660000|2024-07-24 05:41:00|182012.2|181887.2|182020.8|181895.8|182022.4|181897.4|182011.9|181886.9|6
1721799670000|2024-07-24 05:41:10|182022.5|181897.5|182020|181895|182022.5|181897.5|182020|181895|8
1721799680000|2024-07-24 05:41:20|182020.9|181895.9|182020.7|181895.7|182020.9|181895.9|182020|181895|5
1721799690000|2024-07-24 05:41:30|182020|181895|182020.9|181895.9|182020.9|181895.9|182020|181895|4
1721799700000|2024-07-24 05:41:40|182018.7|181893.7|182011.5|181886.5|182018.7|181893.7|182011.5|181886.5|10
1721799710000|2024-07-24 05:41:50|182012.5|181887.5|182019.7|181894.7|182023.4|181898.4|182012.5|181887.5|21
1721799720000|2024-07-24 05:42:00|182020|181895|182022.1|181897.1|182023.2|181898.2|182020|181895|12
1721799730000|2024-07-24 05:42:10|182021.3|181896.3|182020.7|181895.7|182021.7|181896.7|182016.7|181891.7|13
1721799740000|2024-07-24 05:42:20|182021.7|181896.7|182021.5|181896.5|182021.7|181896.7|182020.6|181895.6|4
1721799750000|2024-07-24 05:42:30|182020.8|181895.8|182020.9|181895.9|182026.7|181901.7|182020.8|181895.8|14
1721799760000|2024-07-24 05:42:40|182022|181897|182029.5|181904.5|182032.3|181907.3|182022|181897|11
1721799780000|2024-07-24 05:43:00|182028.7|181903.7|182030.3|181905.3|182032.6|181907.6|182027.9|181902.9|9
1721799790000|2024-07-24 05:43:10|182028.2|181903.2|182027.4|181902.4|182028.5|181903.5|182027.4|181902.4|6
1721799800000|2024-07-24 05:43:20|182028.7|181903.7|182028.8|181903.8|182031.9|181906.9|182027.7|181902.7|15
1721799810000|2024-07-24 05:43:30|182030.4|181905.4|182037.1|181912.1|182037.1|181912.1|182030.4|181905.4|8
1721799820000|2024-07-24 05:43:40|182035.4|181910.4|182037|181912|182037|181912|182034.9|181909.9|14
1721799830000|2024-07-24 05:43:50|182035.4|181910.4|182029.9|181904.9|182035.4|181910.4|182027.4|181902.4|16
1721799840000|2024-07-24 05:44:00|182031.4|181906.4|182042.4|181917.4|182044.8|181919.8|182020.9|181895.9|10
1721799850000|2024-07-24 05:44:10|182044.6|181919.6|182044.1|181919.1|182044.6|181919.6|182044.1|181919.1|2
1721799860000|2024-07-24 05:44:20|182044.2|181919.2|182044.2|181919.2|182044.2|181919.2|182044.1|181919.1|5
1721799870000|2024-07-24 05:44:30|182044.1|181919.1|182047.2|181922.2|182047.5|181922.5|182044.1|181919.1|6
1721799880000|2024-07-24 05:44:40|182047.5|181922.5|182108.2|181983.2|182137|182012|182046.1|181921.1|24
1721799890000|2024-07-24 05:44:50|182110.2|181985.2|182104.9|181979.9|182110.8|181985.8|182100.1|181975.1|16
1721799900000|2024-07-24 05:45:00|182105.5|181980.5|182106.3|181981.3|182106.4|181981.4|182104.3|181979.3|10
1721799910000|2024-07-24 05:45:10|182106.8|181981.8|182109.7|181984.7|182110.5|181985.5|182106.8|181981.8|18
1721799920000|2024-07-24 05:45:20|182110.8|181985.8|182110.8|181985.8|182111.1|181986.1|182106.4|181981.4|18
1721799930000|2024-07-24 05:45:30|182109.4|181984.4|182109.6|181984.6|182109.6|181984.6|182104.7|181979.7|10
1721799940000|2024-07-24 05:45:40|182107.8|181982.8|182128|182003|182129|182004|182107.5|181982.5|15
1721799950000|2024-07-24 05:45:50|182127.1|182002.1|182109.2|181984.2|182127.1|182002.1|182107.2|181982.2|9
1721799960000|2024-07-24 05:46:00|182108.4|181983.4|182107.2|181982.2|182108.4|181983.4|182106|181981|5
1721799970000|2024-07-24 05:46:10|182106.1|181981.1|182100.7|181975.7|182106.1|181981.1|182099.2|181974.2|13
1721799980000|2024-07-24 05:46:20|182099.4|181974.4|182101.5|181976.5|182101.5|181976.5|182099.4|181974.4|3
1721799990000|2024-07-24 05:46:30|182101.7|181976.7|182104.8|181979.8|182106|181981|182101.7|181976.7|8
1721800010000|2024-07-24 05:46:50|182106.7|181981.7|182105.9|181980.9|182107.4|181982.4|182105.9|181980.9|4
1721800020000|2024-07-24 05:47:00|182108.2|181983.2|182108.2|181983.2|182108.2|181983.2|182108.2|181983.2|1
1721800030000|2024-07-24 05:47:10|182104|181979|182151.7|182026.7|182152.5|182027.5|182104|181979|8
1721800040000|2024-07-24 05:47:20|182152.7|182027.7|182154.6|182029.6|182154.6|182029.6|182152.7|182027.7|4
1721800050000|2024-07-24 05:47:30|182153.3|182028.3|182153.3|182028.3|182153.3|182028.3|182153.3|182028.3|1
1721800060000|2024-07-24 05:47:40|182154|182029|182154.6|182029.6|182154.6|182029.6|182154|182029|2
1721800070000|2024-07-24 05:47:50|182154.5|182029.5|182148.5|182023.5|182154.5|182029.5|182146.8|182021.8|7
1721800080000|2024-07-24 05:48:00|182150.1|182025.1|182142.8|182017.8|182150.1|182025.1|182142.8|182017.8|2
1721800090000|2024-07-24 05:48:10|182145.3|182020.3|182145.5|182020.5|182145.6|182020.6|182145.3|182020.3|3
1721800110000|2024-07-24 05:48:30|182143.3|182018.3|182145.2|182020.2|182145.2|182020.2|182143.3|182018.3|2
1721800120000|2024-07-24 05:48:40|182149.3|182024.3|182149.8|182024.8|182150.1|182025.1|182146.1|182021.1|5
1721800130000|2024-07-24 05:48:50|182146.3|182021.3|182149.9|182024.9|182149.9|182024.9|182146.3|182021.3|2
1721800140000|2024-07-24 05:49:00|182146.7|182021.7|182174|182049|182175|182050|182146.7|182021.7|3
1721800150000|2024-07-24 05:49:10|182172.8|182047.8|182171.8|182046.8|182172.8|182047.8|182166.6|182041.6|12
1721800160000|2024-07-24 05:49:20|182172.2|182047.2|182172.9|182047.9|182172.9|182047.9|182171.3|182046.3|4
1721800170000|2024-07-24 05:49:30|182172.4|182047.4|182172.8|182047.8|182173.9|182048.9|182170.6|182045.6|10
1721800180000|2024-07-24 05:49:40|182170.9|182045.9|182173.4|182048.4|182174.1|182049.1|182170.9|182045.9|12
1721800190000|2024-07-24 05:49:50|182174.3|182049.3|182179.8|182054.8|182184.2|182059.2|182172.1|182047.1|15
1721800200000|2024-07-24 05:50:00|182180.5|182055.5|182179|182054|182181.6|182056.6|182178.7|182053.7|7
1721800210000|2024-07-24 05:50:10|182182|182057|182175.2|182050.2|182182|182057|182174.9|182049.9|15
1721800220000|2024-07-24 05:50:20|182175.6|182050.6|182182.7|182057.7|182184.6|182059.6|182174.7|182049.7|14
1721800230000|2024-07-24 05:50:30|182183.5|182058.5|182179.4|182054.4|182183.5|182058.5|182179.4|182054.4|6
1721800240000|2024-07-24 05:50:40|182182.5|182057.5|182204.4|182079.4|182204.4|182079.4|182179.7|182054.7|17
1721800250000|2024-07-24 05:50:50|182202.8|182077.8|182201.5|182076.5|182208.1|182083.1|182199.2|182074.2|23
1721800260000|2024-07-24 05:51:00|182200.9|182075.9|182199.9|182074.9|182202.8|182077.8|182199.9|182074.9|8
1721800270000|2024-07-24 05:51:10|182201.7|182076.7|182199|182074|182201.7|182076.7|182198.8|182073.8|9
1721800280000|2024-07-24 05:51:20|182198.7|182073.7|182201.4|182076.4|182201.4|182076.4|182197.7|182072.7|11
1721800290000|2024-07-24 05:51:30|182199.4|182074.4|182199.4|182074.4|182199.4|182074.4|182197.5|182072.5|9
1721800300000|2024-07-24 05:51:40|182203.9|182078.9|182203.1|182078.1|182203.9|182078.9|182197.1|182072.1|13
1721800310000|2024-07-24 05:51:50|182200.8|182075.8|182199.8|182074.8|182204.8|182079.8|182199.3|182074.3|10
1721800320000|2024-07-24 05:52:00|182203.1|182078.1|182202.6|182077.6|182204.3|182079.3|182201.5|182076.5|8
1721800330000|2024-07-24 05:52:10|182203.1|182078.1|182201.8|182076.8|182204.2|182079.2|182201.8|182076.8|6
1721800340000|2024-07-24 05:52:20|182203.4|182078.4|182193.8|182068.8|182220.1|182095.1|182191.2|182066.2|13
1721800350000|2024-07-24 05:52:30|182193.9|182068.9|182193.9|182068.9|182193.9|182068.9|182193.9|182068.9|1
1721800360000|2024-07-24 05:52:40|182191.2|182066.2|182142.4|182017.4|182191.2|182066.2|182138.1|182013.1|19
1721800370000|2024-07-24 05:52:50|182140.1|182015.1|182138.6|182013.6|182142.5|182017.5|182138.6|182013.6|13
1721800380000|2024-07-24 05:53:00|182140.9|182015.9|182135.6|182010.6|182140.9|182015.9|182132.9|182007.9|8
1721800390000|2024-07-24 05:53:10|182134.6|182009.6|182135.9|182010.9|182135.9|182010.9|182134.6|182009.6|3
1721800400000|2024-07-24 05:53:20|182135.6|182010.6|182135.7|182010.7|182135.7|182010.7|182135.4|182010.4|3
1721800410000|2024-07-24 05:53:30|182135.8|182010.8|182132.9|182007.9|182135.8|182010.8|182132.9|182007.9|4
1721800420000|2024-07-24 05:53:40|182134.9|182009.9|182130.6|182005.6|182134.9|182009.9|182130.6|182005.6|3
1721800430000|2024-07-24 05:53:50|182129|182004|182133.1|182008.1|182133.1|182008.1|182129|182004|2
1721800440000|2024-07-24 05:54:00|182134.3|182009.3|182134.3|182009.3|182134.3|182009.3|182134.3|182009.3|1
1721800450000|2024-07-24 05:54:10|182132.9|182007.9|182132.9|182007.9|182132.9|182007.9|182132.9|182007.9|1
1721800460000|2024-07-24 05:54:20|182134.1|182009.1|182130.4|182005.4|182134.1|182009.1|182126.9|182001.9|7
1721800470000|2024-07-24 05:54:30|182132|182007|182130.2|182005.2|182132|182007|182129.4|182004.4|4
1721800480000|2024-07-24 05:54:40|182131|182006|182134|182009|182134|182009|182131|182006|2
1721800490000|2024-07-24 05:54:50|182136.2|182011.2|182121.1|181996.1|182136.2|182011.2|182108.9|181983.9|9
1721800500000|2024-07-24 05:55:00|182120.7|181995.7|182123.7|181998.7|182123.7|181998.7|182120.7|181995.7|3
1721800510000|2024-07-24 05:55:10|182122.3|181997.3|182124|181999|182124|181999|182122.3|181997.3|3
1721800520000|2024-07-24 05:55:20|182123.7|181998.7|182127.2|182002.2|182132.4|182007.4|182123.1|181998.1|9
1721800530000|2024-07-24 05:55:30|182127.8|182002.8|182127|182002|182128.7|182003.7|182126.8|182001.8|6
1721800560000|2024-07-24 05:56:00|182128.7|182003.7|182132|182007|182132|182007|182127.5|182002.5|5
1721800570000|2024-07-24 05:56:10|182131.6|182006.6|182131.6|182006.6|182131.6|182006.6|182131.6|182006.6|1
1721800580000|2024-07-24 05:56:20|182132.7|182007.7|182133.7|182008.7|182133.7|182008.7|182132.7|182007.7|2
1721800590000|2024-07-24 05:56:30|182133|182008|182132|182007|182133|182008|182131.3|182006.3|4
1721800600000|2024-07-24 05:56:40|182133.3|182008.3|182135.6|182010.6|182135.6|182010.6|182133.3|182008.3|4
1721800610000|2024-07-24 05:56:50|182137.3|182012.3|182167.9|182042.9|182169.9|182044.9|182137.3|182012.3|7
1721800620000|2024-07-24 05:57:00|182167.6|182042.6|182168.1|182043.1|182168.4|182043.4|182167.5|182042.5|6
1721800630000|2024-07-24 05:57:10|182168.4|182043.4|182168.1|182043.1|182168.4|182043.4|182167|182042|7
1721800640000|2024-07-24 05:57:20|182167.7|182042.7|182174.4|182049.4|182177.3|182052.3|182167.2|182042.2|8
1721800650000|2024-07-24 05:57:30|182172.4|182047.4|182176.9|182051.9|182179.9|182054.9|182172|182047|10
1721800660000|2024-07-24 05:57:40|182179.1|182054.1|182172.8|182047.8|182179.1|182054.1|182172.5|182047.5|8
1721800670000|2024-07-24 05:57:50|182174.2|182049.2|182166.8|182041.8|182174.2|182049.2|182166.8|182041.8|7
1721800680000|2024-07-24 05:58:00|182168.1|182043.1|182219.2|182094.2|182220|182095|182168.1|182043.1|11
1721800690000|2024-07-24 05:58:10|182220.3|182095.3|182215|182090|182220.3|182095.3|182215|182090|5
1721800700000|2024-07-24 05:58:20|182215.8|182090.8|182216.1|182091.1|182216.1|182091.1|182215.8|182090.8|2
1721800710000|2024-07-24 05:58:30|182217.3|182092.3|182196.5|182071.5|182217.3|182092.3|182195.4|182070.4|22
1721800720000|2024-07-24 05:58:40|182197|182072|182196.6|182071.6|182201.4|182076.4|182196.3|182071.3|16
1721800730000|2024-07-24 05:58:50|182197.6|182072.6|182197.6|182072.6|182200.3|182075.3|182196.7|182071.7|18
1721800740000|2024-07-24 05:59:00|182197.9|182072.9|182196.3|182071.3|182199.6|182074.6|182194.2|182069.2|22
1721800750000|2024-07-24 05:59:10|182196.1|182071.1|182188.5|182063.5|182196.1|182071.1|182182.3|182057.3|18
1721800760000|2024-07-24 05:59:20|182187.5|182062.5|182188.3|182063.3|182188.5|182063.5|182187.5|182062.5|3
1721800770000|2024-07-24 05:59:30|182187.9|182062.9|182188.3|182063.3|182188.3|182063.3|182174.3|182049.3|12
1721800780000|2024-07-24 05:59:40|182189|182064|182197.6|182072.6|182198.1|182073.1|182189|182064|13
1721800790000|2024-07-24 05:59:50|182196.4|182071.4|182195.7|182070.7|182202.8|182077.8|182194.3|182069.3|20
1721800800000|2024-07-24 06:00:00|182195.4|182070.4|182198|182073|182198|182073|182195.4|182070.4|4
1721800810000|2024-07-24 06:00:10|182197.2|182072.2|182227.5|182102.5|182228.5|182103.5|182195.5|182070.5|15
1721800820000|2024-07-24 06:00:20|182228.2|182103.2|182229.6|182104.6|182231.4|182106.4|182228.2|182103.2|14
1721800830000|2024-07-24 06:00:30|182229.2|182104.2|182198.4|182073.4|182229.2|182104.2|182198|182073|15
1721800840000|2024-07-24 06:00:40|182198.9|182073.9|182196.5|182071.5|182199.5|182074.5|182196.5|182071.5|8
1721800850000|2024-07-24 06:00:50|182197.4|182072.4|182197.8|182072.8|182199.2|182074.2|182193.1|182068.1|21
1721800860000|2024-07-24 06:01:00|182197.2|182072.2|182194.8|182069.8|182197.3|182072.3|182194|182069|17
1721800870000|2024-07-24 06:01:10|182195.3|182070.3|182197.8|182072.8|182199.9|182074.9|182194.4|182069.4|25
1721800880000|2024-07-24 06:01:20|182198.2|182073.2|182177|182052|182198.4|182073.4|182174.7|182049.7|17
1721800890000|2024-07-24 06:01:30|182176.9|182051.9|182178.6|182053.6|182180.7|182055.7|182174.8|182049.8|13
1721800900000|2024-07-24 06:01:40|182178|182053|182178.6|182053.6|182178.8|182053.8|182176.5|182051.5|7
1721800910000|2024-07-24 06:01:50|182176|182051|182170.8|182045.8|182178.6|182053.6|182166.5|182041.5|15
1721800920000|2024-07-24 06:02:00|182175|182050|182196.9|182071.9|182197.2|182072.2|182161.3|182036.3|29
1721800930000|2024-07-24 06:02:10|182196.7|182071.7|182184.9|182059.9|182206.3|182081.3|182184.2|182059.2|23
1721800940000|2024-07-24 06:02:20|182185|182060|182204.4|182079.4|182216.9|182091.9|182185|182060|23
1721800950000|2024-07-24 06:02:30|182202.8|182077.8|182201.3|182076.3|182202.8|182077.8|182198.8|182073.8|20
1721800960000|2024-07-24 06:02:40|182201.6|182076.6|182214.4|182089.4|182214.4|182089.4|182201.6|182076.6|12
1721800970000|2024-07-24 06:02:50|182215.3|182090.3|182200.7|182075.7|182216.5|182091.5|182200.7|182075.7|11
1721800980000|2024-07-24 06:03:00|182200|182075|182215.4|182090.4|182215.4|182090.4|182200|182075|7
1721800990000|2024-07-24 06:03:10|182215.3|182090.3|182197.8|182072.8|182215.3|182090.3|182189.2|182064.2|25
1721801000000|2024-07-24 06:03:20|182197.9|182072.9|182201|182076|182205.6|182080.6|182197.9|182072.9|17
1721801010000|2024-07-24 06:03:30|182201.6|182076.6|182204.5|182079.5|182216.9|182091.9|182196|182071|19
1721801020000|2024-07-24 06:03:40|182204.3|182079.3|182199.9|182074.9|182204.3|182079.3|182185.6|182060.6|32
1721801030000|2024-07-24 06:03:50|182199.7|182074.7|182231.7|182106.7|182231.7|182106.7|182199.7|182074.7|30
1721801040000|2024-07-24 06:04:00|182232.9|182107.9|182216.1|182091.1|182232.9|182107.9|182212.2|182087.2|23
1721801050000|2024-07-24 06:04:10|182216.2|182091.2|182227.8|182102.8|182227.8|182102.8|182215.8|182090.8|20
1721801060000|2024-07-24 06:04:20|182239.1|182114.1|182249.7|182124.7|182251|182126|182232.2|182107.2|27
1721801070000|2024-07-24 06:04:30|182234.2|182109.2|182242.9|182117.9|182248.6|182123.6|182234.2|182109.2|28
1721801080000|2024-07-24 06:04:40|182243.7|182118.7|182216.1|182091.1|182243.7|182118.7|182212.9|182087.9|27
1721801090000|2024-07-24 06:04:50|182215.7|182090.7|182217.9|182092.9|182224.1|182099.1|182213.4|182088.4|17
1721801100000|2024-07-24 06:05:00|182218.2|182093.2|182218|182093|182222.9|182097.9|182215.8|182090.8|19
1721801110000|2024-07-24 06:05:10|182218.1|182093.1|182217.8|182092.8|182221.7|182096.7|182215.9|182090.9|23
1721801120000|2024-07-24 06:05:20|182217.6|182092.6|182218.1|182093.1|182218.5|182093.5|182216.5|182091.5|13
1721801130000|2024-07-24 06:05:30|182218.7|182093.7|182224|182099|182224.9|182099.9|182218.7|182093.7|18
1721801140000|2024-07-24 06:05:40|182240.3|182115.3|182235.8|182110.8|182241.6|182116.6|182232.5|182107.5|18
1721801150000|2024-07-24 06:05:50|182236.1|182111.1|182236.9|182111.9|182236.9|182111.9|182231|182106|11
1721801160000|2024-07-24 06:06:00|182236.5|182111.5|182223.7|182098.7|182236.5|182111.5|182218.6|182093.6|14
1721801170000|2024-07-24 06:06:10|182224.8|182099.8|182228.9|182103.9|182229.1|182104.1|182223|182098|13
1721801180000|2024-07-24 06:06:20|182228.7|182103.7|182228.8|182103.8|182229.3|182104.3|182228|182103|11
1721801190000|2024-07-24 06:06:30|182227.8|182102.8|182227.8|182102.8|182232.9|182107.9|182226.7|182101.7|22
1721801200000|2024-07-24 06:06:40|182227.9|182102.9|182235.2|182110.2|182238.9|182113.9|182227.9|182102.9|17
1721801210000|2024-07-24 06:06:50|182237.9|182112.9|182228|182103|182238.3|182113.3|182228|182103|14
1721801220000|2024-07-24 06:07:00|182224.3|182099.3|182219.2|182094.2|182224.3|182099.3|182218.4|182093.4|12
1721801230000|2024-07-24 06:07:10|182219.8|182094.8|182199.9|182074.9|182224.8|182099.8|182190.2|182065.2|19
1721801240000|2024-07-24 06:07:20|182199.5|182074.5|182201|182076|182201|182076|182193|182068|12
1721801250000|2024-07-24 06:07:30|182202.2|182077.2|182174.8|182049.8|182202.6|182077.6|182174.7|182049.7|16
1721801260000|2024-07-24 06:07:40|182174.9|182049.9|182177.4|182052.4|182183.7|182058.7|182174.9|182049.9|18
1721801270000|2024-07-24 06:07:50|182177.5|182052.5|182177.4|182052.4|182178.5|182053.5|182177.3|182052.3|13
1721801280000|2024-07-24 06:08:00|182178.3|182053.3|182167.5|182042.5|182178.4|182053.4|182166.7|182041.7|14
1721801290000|2024-07-24 06:08:10|182168.3|182043.3|182141.6|182016.6|182169.1|182044.1|182141.6|182016.6|9
1721801300000|2024-07-24 06:08:20|182141|182016|182138.8|182013.8|182141.4|182016.4|182137.5|182012.5|10
1721801310000|2024-07-24 06:08:30|182139.8|182014.8|182143.9|182018.9|182155.5|182030.5|182139.7|182014.7|15
1721801320000|2024-07-24 06:08:40|182144|182019|182146.7|182021.7|182147|182022|182144|182019|8
1721801330000|2024-07-24 06:08:50|182145.7|182020.7|182155|182030|182155|182030|182142.1|182017.1|10
1721801340000|2024-07-24 06:09:00|182154|182029|182145.7|182020.7|182154|182029|182145.5|182020.5|6
1721801350000|2024-07-24 06:09:10|182145.9|182020.9|182151.9|182026.9|182156.9|182031.9|182145|182020|19
1721801360000|2024-07-24 06:09:20|182152.8|182027.8|182155.3|182030.3|182159.6|182034.6|182152.8|182027.8|18
1721801370000|2024-07-24 06:09:30|182155.2|182030.2|182177.9|182052.9|182179.2|182054.2|182155.2|182030.2|18
1721801380000|2024-07-24 06:09:40|182206.3|182081.3|182255.9|182130.9|182262.8|182137.8|182202.2|182077.2|26
1721801390000|2024-07-24 06:09:50|182261.3|182136.3|182252.1|182127.1|182261.4|182136.4|182244.8|182119.8|29
1721801400000|2024-07-24 06:10:00|182254.5|182129.5|182255.7|182130.7|182259|182134|182251.7|182126.7|21
1721801410000|2024-07-24 06:10:10|182258.2|182133.2|182267|182142|182268.6|182143.6|182257.1|182132.1|17
1721801420000|2024-07-24 06:10:20|182266.9|182141.9|182268.7|182143.7|182269.9|182144.9|182266.7|182141.7|21
1721801430000|2024-07-24 06:10:30|182268.6|182143.6|182289.1|182164.1|182299.5|182174.5|182268.6|182143.6|21
1721801440000|2024-07-24 06:10:40|182287.6|182162.6|182293.3|182168.3|182299.8|182174.8|182287.2|182162.2|26
1721801450000|2024-07-24 06:10:50|182291.4|182166.4|182296.4|182171.4|182297.1|182172.1|182289.9|182164.9|19
1721801460000|2024-07-24 06:11:00|182279.5|182154.5|182279|182154|182281.7|182156.7|182278.7|182153.7|10
1721801470000|2024-07-24 06:11:10|182278.6|182153.6|182264|182139|182278.6|182153.6|182264|182139|9
1721801480000|2024-07-24 06:11:20|182263.6|182138.6|182234.1|182109.1|182263.6|182138.6|182215.2|182090.2|27
1721801490000|2024-07-24 06:11:30|182234|182109|182234|182109|182237.4|182112.4|182230.6|182105.6|23
1721801500000|2024-07-24 06:11:40|182234.2|182109.2|182233|182108|182234.2|182109.2|182231.6|182106.6|8
1721801510000|2024-07-24 06:11:50|182232.9|182107.9|182236|182111|182238|182113|182231.3|182106.3|11
1721801520000|2024-07-24 06:12:00|182235|182110|182247.8|182122.8|182251.2|182126.2|182234.2|182109.2|19
1721801530000|2024-07-24 06:12:10|182238.5|182113.5|182238.7|182113.7|182239.2|182114.2|182237.1|182112.1|4
1721801540000|2024-07-24 06:12:20|182239.4|182114.4|182260|182135|182264.7|182139.7|182239.4|182114.4|15
1721801550000|2024-07-24 06:12:30|182259.9|182134.9|182260.5|182135.5|182262.7|182137.7|182258.7|182133.7|14
1721801560000|2024-07-24 06:12:40|182260.6|182135.6|182259.1|182134.1|182265.8|182140.8|182250.1|182125.1|22
1721801570000|2024-07-24 06:12:50|182260|182135|182259.9|182134.9|182267|182142|182257.6|182132.6|15
1721801580000|2024-07-24 06:13:00|182261.7|182136.7|182260.1|182135.1|182262.4|182137.4|182260.1|182135.1|8
1721801590000|2024-07-24 06:13:10|182259.7|182134.7|182260.3|182135.3|182264.4|182139.4|182255.8|182130.8|23
1721801600000|2024-07-24 06:13:20|182263.7|182138.7|182251|182126|182263.7|182138.7|182251|182126|18
1721801610000|2024-07-24 06:13:30|182250.6|182125.6|182236.6|182111.6|182253|182128|182236.6|182111.6|22
1721801620000|2024-07-24 06:13:40|182236.5|182111.5|182252.6|182127.6|182260.7|182135.7|182236.4|182111.4|28
1721801630000|2024-07-24 06:13:50|182252.5|182127.5|182257|182132|182275.1|182150.1|182251.4|182126.4|19
1721801640000|2024-07-24 06:14:00|182257.1|182132.1|182230.4|182105.4|182271.8|182146.8|182229.6|182104.6|19
1721801650000|2024-07-24 06:14:10|182229.9|182104.9|182226.6|182101.6|182230|182105|182225.4|182100.4|15
1721801660000|2024-07-24 06:14:20|182226.1|182101.1|182227.6|182102.6|182227.7|182102.7|182225.8|182100.8|14
1721801670000|2024-07-24 06:14:30|182238.8|182113.8|182246.8|182121.8|182248|182123|182238.8|182113.8|12
1721801680000|2024-07-24 06:14:40|182246.9|182121.9|182264.2|182139.2|182264.5|182139.5|182246.9|182121.9|13
1721801690000|2024-07-24 06:14:50|182264|182139|182257|182132|182264|182139|182255.5|182130.5|20
1721801700000|2024-07-24 06:15:00|182257.2|182132.2|182282.3|182157.3|182282.3|182157.3|182257.2|182132.2|20
1721801710000|2024-07-24 06:15:10|182285.1|182160.1|182285.1|182160.1|182285.3|182160.3|182284.9|182159.9|4
1721801720000|2024-07-24 06:15:20|182285.3|182160.3|182288.4|182163.4|182288.7|182163.7|182285.3|182160.3|7
1721801730000|2024-07-24 06:15:30|182287.3|182162.3|182285.7|182160.7|182287.6|182162.6|182278.6|182153.6|13
1721801740000|2024-07-24 06:15:40|182284.8|182159.8|182280.9|182155.9|182284.8|182159.8|182280.8|182155.8|13
1721801750000|2024-07-24 06:15:50|182283.1|182158.1|182282.7|182157.7|182284.3|182159.3|182275.8|182150.8|15
1721801760000|2024-07-24 06:16:00|182282.6|182157.6|182258.7|182133.7|182283|182158|182257.9|182132.9|19
1721801770000|2024-07-24 06:16:10|182258.6|182133.6|182266.1|182141.1|182266.2|182141.2|182253.6|182128.6|20
1721801780000|2024-07-24 06:16:20|182266.2|182141.2|182274.4|182149.4|182278.1|182153.1|182263.8|182138.8|13
1721801790000|2024-07-24 06:16:30|182275.4|182150.4|182266.6|182141.6|182275.8|182150.8|182266.6|182141.6|9
1721801800000|2024-07-24 06:16:40|182266.5|182141.5|182262.1|182137.1|182269.4|182144.4|182262.1|182137.1|22
1721801810000|2024-07-24 06:16:50|182262|182137|182255.2|182130.2|182262.4|182137.4|182255.2|182130.2|19
1721801820000|2024-07-24 06:17:00|182258.3|182133.3|182277.2|182152.2|182278.3|182153.3|182253.5|182128.5|27
1721801830000|2024-07-24 06:17:10|182276.2|182151.2|182277.1|182152.1|182277.2|182152.2|182275.2|182150.2|16
1721801840000|2024-07-24 06:17:20|182279.4|182154.4|182260.6|182135.6|182285.4|182160.4|182259.9|182134.9|17
1721801850000|2024-07-24 06:17:30|182260.1|182135.1|182267.9|182142.9|182279.1|182154.1|182260.1|182135.1|19
1721801860000|2024-07-24 06:17:40|182266.8|182141.8|182282.5|182157.5|182283.9|182158.9|182266.5|182141.5|16
1721801870000|2024-07-24 06:17:50|182281.5|182156.5|182291.1|182166.1|182292.1|182167.1|182281.5|182156.5|14
1721801880000|2024-07-24 06:18:00|182290.9|182165.9|182337.8|182212.8|182348.1|182223.1|182290.8|182165.8|17
1721801890000|2024-07-24 06:18:10|182336.8|182211.8|182348.1|182223.1|182349.6|182224.6|182336.4|182211.4|14
1721801900000|2024-07-24 06:18:20|182347.8|182222.8|182377.6|182252.6|182389.8|182264.8|182347.5|182222.5|16
1721801910000|2024-07-24 06:18:30|182377.8|182252.8|182373.9|182248.9|182383|182258|182373.8|182248.8|17
1721801920000|2024-07-24 06:18:40|182374.4|182249.4|182396|182271|182408.5|182283.5|182372.3|182247.3|28
1721801930000|2024-07-24 06:18:50|182396.1|182271.1|182417.4|182292.4|182417.4|182292.4|182396.1|182271.1|23
1721801940000|2024-07-24 06:19:00|182406|182281|182398.1|182273.1|182416.3|182291.3|182398|182273|25
1721801950000|2024-07-24 06:19:10|182396.3|182271.3|182386.8|182261.8|182396.3|182271.3|182382.6|182257.6|23
1721801960000|2024-07-24 06:19:20|182386.1|182261.1|182384.5|182259.5|182391.5|182266.5|182382|182257|19
1721801970000|2024-07-24 06:19:30|182384.7|182259.7|182384|182259|182385.8|182260.8|182384|182259|8
1721801980000|2024-07-24 06:19:40|182384.7|182259.7|182342.6|182217.6|182384.7|182259.7|182340.3|182215.3|16
1721801990000|2024-07-24 06:19:50|182344.2|182219.2|182351.7|182226.7|182357.6|182232.6|182342|182217|21
1721802000000|2024-07-24 06:20:00|182350.1|182225.1|182341.2|182216.2|182350.1|182225.1|182340|182215|13
1721802010000|2024-07-24 06:20:10|182341.3|182216.3|182374.5|182249.5|182390.2|182265.2|182341.3|182216.3|22
1721802020000|2024-07-24 06:20:20|182379.7|182254.7|182382.3|182257.3|182382.3|182257.3|182373.5|182248.5|23
1721802030000|2024-07-24 06:20:30|182381.6|182256.6|182381.7|182256.7|182386.4|182261.4|182375.2|182250.2|21
1721802040000|2024-07-24 06:20:40|182382.2|182257.2|182400.4|182275.4|182404.4|182279.4|182382.2|182257.2|31
1721802050000|2024-07-24 06:20:50|182399.6|182274.6|182402.1|182277.1|182402.1|182277.1|182395.1|182270.1|21
1721802060000|2024-07-24 06:21:00|182406.7|182281.7|182409.7|182284.7|182414.2|182289.2|182402.7|182277.7|14
1721802070000|2024-07-24 06:21:10|182409.3|182284.3|182431.6|182306.6|182444.2|182319.2|182403|182278|18
1721802080000|2024-07-24 06:21:20|182431.8|182306.8|182440.1|182315.1|182442.1|182317.1|182431.8|182306.8|19
1721802090000|2024-07-24 06:21:30|182438.1|182313.1|182436.4|182311.4|182440.5|182315.5|182431.5|182306.5|18
1721802100000|2024-07-24 06:21:40|182438.7|182313.7|182432.2|182307.2|182438.7|182313.7|182427.3|182302.3|22
1721802110000|2024-07-24 06:21:50|182433.2|182308.2|182433.9|182308.9|182434.1|182309.1|182433.2|182308.2|3
1721802120000|2024-07-24 06:22:00|182435.8|182310.8|182413.4|182288.4|182436.6|182311.6|182413.4|182288.4|17
1721802130000|2024-07-24 06:22:10|182416.5|182291.5|182424.4|182299.4|182424.7|182299.7|182410.8|182285.8|22
1721802140000|2024-07-24 06:22:20|182423.5|182298.5|182400|182275|182424.6|182299.6|182400|182275|18
1721802150000|2024-07-24 06:22:30|182400.2|182275.2|182399|182274|182401.3|182276.3|182398.7|182273.7|9
1721802160000|2024-07-24 06:22:40|182397.7|182272.7|182396.5|182271.5|182399.7|182274.7|182396.5|182271.5|8
1721802170000|2024-07-24 06:22:50|182397.6|182272.6|182396.9|182271.9|182398.7|182273.7|182396.2|182271.2|11
1721802180000|2024-07-24 06:23:00|182396.8|182271.8|182399|182274|182399.1|182274.1|182395.7|182270.7|12
1721802190000|2024-07-24 06:23:10|182397.2|182272.2|182397.8|182272.8|182398.4|182273.4|182397.2|182272.2|7
1721802200000|2024-07-24 06:23:20|182396.6|182271.6|182393.4|182268.4|182398.6|182273.6|182386.4|182261.4|14
1721802210000|2024-07-24 06:23:30|182390.5|182265.5|182393.6|182268.6|182396.2|182271.2|182388.8|182263.8|12
1721802220000|2024-07-24 06:23:40|182394.3|182269.3|182391|182266|182397.2|182272.2|182391|182266|12
1721802230000|2024-07-24 06:23:50|182386.8|182261.8|182381.5|182256.5|182386.8|182261.8|182381.5|182256.5|2
1721802240000|2024-07-24 06:24:00|182381.6|182256.6|182388.3|182263.3|182389.8|182264.8|182381.6|182256.6|11
1721802250000|2024-07-24 06:24:10|182388.4|182263.4|182388.7|182263.7|182390.4|182265.4|182388.4|182263.4|6
1721802260000|2024-07-24 06:24:20|182388.6|182263.6|182387.8|182262.8|182389.4|182264.4|182387.4|182262.4|7
1721802270000|2024-07-24 06:24:30|182388|182263|182376|182251|182388|182263|182374.8|182249.8|14
1721802280000|2024-07-24 06:24:40|182377.9|182252.9|182400.6|182275.6|182406.7|182281.7|182377.9|182252.9|4
1721802290000|2024-07-24 06:24:50|182396.5|182271.5|182395.5|182270.5|182397.2|182272.2|182392.3|182267.3|19
1721802300000|2024-07-24 06:25:00|182395.6|182270.6|182395.6|182270.6|182395.6|182270.6|182395.6|182270.6|1
1721802310000|2024-07-24 06:25:10|182395.3|182270.3|182404.4|182279.4|182410.3|182285.3|182395.3|182270.3|10
1721802320000|2024-07-24 06:25:20|182404.3|182279.3|182411.9|182286.9|182415.9|182290.9|182403.4|182278.4|17
1721802330000|2024-07-24 06:25:30|182411.6|182286.6|182424.9|182299.9|182428.1|182303.1|182406.2|182281.2|13
1721802340000|2024-07-24 06:25:40|182424.8|182299.8|182345.2|182220.2|182425.5|182300.5|182306|182181|10
1721802350000|2024-07-24 06:25:50|182346.3|182221.3|182328.7|182203.7|182349|182224|182325.4|182200.4|19
1721802360000|2024-07-24 06:26:00|182325.1|182200.1|182322|182197|182325.1|182200.1|182320.4|182195.4|22
1721802370000|2024-07-24 06:26:10|182323.3|182198.3|182347.1|182222.1|182347.4|182222.4|182323.3|182198.3|13
1721802380000|2024-07-24 06:26:20|182336.7|182211.7|182342.3|182217.3|182345.4|182220.4|182333.9|182208.9|21
1721802390000|2024-07-24 06:26:30|182341|182216|182354.7|182229.7|182358.5|182233.5|182328.7|182203.7|21
1721802400000|2024-07-24 06:26:40|182352.7|182227.7|182371.8|182246.8|182371.8|182246.8|182344.6|182219.6|16
1721802410000|2024-07-24 06:26:50|182382|182257|182396.8|182271.8|182396.8|182271.8|182379.9|182254.9|20
1721802420000|2024-07-24 06:27:00|182396.9|182271.9|182393.7|182268.7|182397.2|182272.2|182393|182268|14
1721802430000|2024-07-24 06:27:10|182394.2|182269.2|182398.7|182273.7|182398.8|182273.8|182394.2|182269.2|17
1721802440000|2024-07-24 06:27:20|182399.5|182274.5|182400.8|182275.8|182402|182277|182396.8|182271.8|18
1721802450000|2024-07-24 06:27:30|182403|182278|182483.7|182358.7|182483.7|182358.7|182399.4|182274.4|20
1721802460000|2024-07-24 06:27:40|182479.9|182354.9|182526.5|182401.5|182527.9|182402.9|182479.7|182354.7|23
1721802470000|2024-07-24 06:27:50|182526.7|182401.7|182534.1|182409.1|182540.8|182415.8|182522.8|182397.8|22
1721802480000|2024-07-24 06:28:00|182541.6|182416.6|182550|182425|182551.3|182426.3|182539.9|182414.9|16
1721802490000|2024-07-24 06:28:10|182523.5|182398.5|182547.9|182422.9|182553.9|182428.9|182514.4|182389.4|22
1721802500000|2024-07-24 06:28:20|182546.9|182421.9|182540.2|182415.2|182546.9|182421.9|182540|182415|14
1721802510000|2024-07-24 06:28:30|182540.7|182415.7|182541|182416|182541|182416|182540.7|182415.7|2
1721802520000|2024-07-24 06:28:40|182540.9|182415.9|182529|182404|182548.2|182423.2|182529|182404|9
1721802530000|2024-07-24 06:28:50|182529.5|182404.5|182530.1|182405.1|182530.5|182405.5|182529.5|182404.5|3
1721802540000|2024-07-24 06:29:00|182531.3|182406.3|182523.8|182398.8|182531.3|182406.3|182523.8|182398.8|9
1721802550000|2024-07-24 06:29:10|182530.1|182405.1|182504|182379|182533.6|182408.6|182503|182378|12
1721802560000|2024-07-24 06:29:20|182495.5|182370.5|182478.7|182353.7|182496.1|182371.1|182478.7|182353.7|20
1721802570000|2024-07-24 06:29:30|182478.4|182353.4|182442.4|182317.4|182478.4|182353.4|182433.7|182308.7|11
1721802580000|2024-07-24 06:29:40|182442.7|182317.7|182438.5|182313.5|182442.9|182317.9|182436.3|182311.3|16
1721802590000|2024-07-24 06:29:50|182438.8|182313.8|182438.3|182313.3|182440|182315|182437.9|182312.9|9
1721802600000|2024-07-24 06:30:00|182438.4|182313.4|182448.4|182323.4|182466.9|182341.9|182438.4|182313.4|22
1721802610000|2024-07-24 06:30:10|182448.5|182323.5|182456.1|182331.1|182456.1|182331.1|182447.8|182322.8|10
1721802620000|2024-07-24 06:30:20|182456|182331|182453.3|182328.3|182456.1|182331.1|182446|182321|12
1721802630000|2024-07-24 06:30:30|182453.4|182328.4|182466|182341|182468.3|182343.3|182453.4|182328.4|23
1721802640000|2024-07-24 06:30:40|182466.1|182341.1|182493|182368|182499.1|182374.1|182466.1|182341.1|11
1721802650000|2024-07-24 06:30:50|182493.1|182368.1|182494|182369|182496.3|182371.3|182493.1|182368.1|11
1721802660000|2024-07-24 06:31:00|182493.8|182368.8|182488|182363|182493.8|182368.8|182485.1|182360.1|10
1721802670000|2024-07-24 06:31:10|182488.4|182363.4|182494.9|182369.9|182498.6|182373.6|182488.4|182363.4|13
1721802680000|2024-07-24 06:31:20|182494.5|182369.5|182493.2|182368.2|182494.5|182369.5|182490.5|182365.5|9
1721802690000|2024-07-24 06:31:30|182495.1|182370.1|182495.7|182370.7|182496.3|182371.3|182495|182370|7
1721802700000|2024-07-24 06:31:40|182495.1|182370.1|182499.3|182374.3|182502|182377|182479.1|182354.1|16
1721802710000|2024-07-24 06:31:50|182497.5|182372.5|182496.5|182371.5|182498|182373|182494.9|182369.9|18
1721802720000|2024-07-24 06:32:00|182495.3|182370.3|182561.2|182436.2|182574.1|182449.1|182494.4|182369.4|33
1721802730000|2024-07-24 06:32:10|182560.4|182435.4|182568.4|182443.4|182574.1|182449.1|182560.4|182435.4|24
1721802740000|2024-07-24 06:32:20|182569|182444|182570.5|182445.5|182571.2|182446.2|182566.5|182441.5|25
1721802750000|2024-07-24 06:32:30|182570.7|182445.7|182618.7|182493.7|182638.9|182513.9|182569.9|182444.9|22
1721802760000|2024-07-24 06:32:40|182618.8|182493.8|182636.4|182511.4|182638.9|182513.9|182618.8|182493.8|13
1721802770000|2024-07-24 06:32:50|182635.9|182510.9|182622.1|182497.1|182635.9|182510.9|182622.1|182497.1|12
1721802780000|2024-07-24 06:33:00|182620.7|182495.7|182610.5|182485.5|182626|182501|182610.5|182485.5|15
1721802790000|2024-07-24 06:33:10|182563|182438|182554.6|182429.6|182566.6|182441.6|182554.6|182429.6|23
1721802800000|2024-07-24 06:33:20|182554.5|182429.5|182575.9|182450.9|182576.6|182451.6|182554.5|182429.5|16
1721802810000|2024-07-24 06:33:30|182576|182451|182574|182449|182576|182451|182568.2|182443.2|14
1721802820000|2024-07-24 06:33:40|182575.2|182450.2|182614.9|182489.9|182624.1|182499.1|182568.6|182443.6|23
1721802830000|2024-07-24 06:33:50|182618|182493|182609.6|182484.6|182619.5|182494.5|182606|182481|21
1721802840000|2024-07-24 06:34:00|182606.9|182481.9|182562.5|182437.5|182615.5|182490.5|182562.5|182437.5|26
1721802850000|2024-07-24 06:34:10|182563.4|182438.4|182549.2|182424.2|182563.4|182438.4|182533.6|182408.6|13
1721802860000|2024-07-24 06:34:20|182552.1|182427.1|182547.1|182422.1|182552.1|182427.1|182547.1|182422.1|28
1721802870000|2024-07-24 06:34:30|182547.7|182422.7|182549.7|182424.7|182550.1|182425.1|182544.5|182419.5|17
1721802880000|2024-07-24 06:34:40|182550.1|182425.1|182549.8|182424.8|182550.1|182425.1|182549.8|182424.8|5
1721802890000|2024-07-24 06:34:50|182550.9|182425.9|182547.5|182422.5|182551|182426|182546.8|182421.8|12
1721802900000|2024-07-24 06:35:00|182547.4|182422.4|182551|182426|182552|182427|182547|182422|11
1721802910000|2024-07-24 06:35:10|182550.9|182425.9|182555.7|182430.7|182555.7|182430.7|182550.9|182425.9|13
1721802920000|2024-07-24 06:35:20|182555.2|182430.2|182555.4|182430.4|182555.4|182430.4|182555.2|182430.2|2
1721802930000|2024-07-24 06:35:30|182555.5|182430.5|182564.4|182439.4|182564.5|182439.5|182555.5|182430.5|19
1721802940000|2024-07-24 06:35:40|182564.2|182439.2|182559.1|182434.1|182568.2|182443.2|182559.1|182434.1|18
1721802950000|2024-07-24 06:35:50|182559|182434|182550.1|182425.1|182587.2|182462.2|182548.5|182423.5|13
1721802960000|2024-07-24 06:36:00|182551.6|182426.6|182552.9|182427.9|182559.4|182434.4|182551.6|182426.6|10
1721802970000|2024-07-24 06:36:10|182553|182428|182554|182429|182554|182429|182553|182428|4
1721802980000|2024-07-24 06:36:20|182554.2|182429.2|182543.9|182418.9|182555.4|182430.4|182543.4|182418.4|10
1721802990000|2024-07-24 06:36:30|182544.3|182419.3|182555.4|182430.4|182555.4|182430.4|182544.2|182419.2|6
1721803000000|2024-07-24 06:36:40|182555.3|182430.3|182555.2|182430.2|182555.3|182430.3|182555.2|182430.2|2
1721803010000|2024-07-24 06:36:50|182555.5|182430.5|182554.3|182429.3|182555.6|182430.6|182554.3|182429.3|3
1721803020000|2024-07-24 06:37:00|182555.5|182430.5|182543.2|182418.2|182558.6|182433.6|182543.2|182418.2|7
1721803030000|2024-07-24 06:37:10|182543.5|182418.5|182551.1|182426.1|182552.3|182427.3|182542.6|182417.6|10
1721803040000|2024-07-24 06:37:20|182550.6|182425.6|182496.3|182371.3|182555.2|182430.2|182485.8|182360.8|21
1721803050000|2024-07-24 06:37:30|182497.5|182372.5|182507.8|182382.8|182520.6|182395.6|182496.7|182371.7|18
1721803060000|2024-07-24 06:37:40|182508.3|182383.3|182513.9|182388.9|182523|182398|182508.3|182383.3|15
1721803070000|2024-07-24 06:37:50|182515.4|182390.4|182515.2|182390.2|182523.1|182398.1|182514.9|182389.9|14
1721803080000|2024-07-24 06:38:00|182515.3|182390.3|182523.3|182398.3|182523.3|182398.3|182510.7|182385.7|11
1721803090000|2024-07-24 06:38:10|182523.2|182398.2|182512.5|182387.5|182523.2|182398.2|182512.5|182387.5|9
1721803100000|2024-07-24 06:38:20|182510.6|182385.6|182504.5|182379.5|182514.5|182389.5|182502.1|182377.1|9
1721803110000|2024-07-24 06:38:30|182505.5|182380.5|182497.3|182372.3|182514.1|182389.1|182497.3|182372.3|17
1721803120000|2024-07-24 06:38:40|182495.6|182370.6|182502.4|182377.4|182502.4|182377.4|182493.1|182368.1|13
1721803130000|2024-07-24 06:38:50|182502.8|182377.8|182506.9|182381.9|182509.1|182384.1|182502.3|182377.3|9
1721803140000|2024-07-24 06:39:00|182506.8|182381.8|182549.1|182424.1|182556.5|182431.5|182506.8|182381.8|16
1721803150000|2024-07-24 06:39:10|182548.5|182423.5|182557.8|182432.8|182562.4|182437.4|182548.5|182423.5|10
1721803160000|2024-07-24 06:39:20|182557.2|182432.2|182553.5|182428.5|182557.2|182432.2|182553.5|182428.5|11
1721803170000|2024-07-24 06:39:30|182553.6|182428.6|182553.6|182428.6|182553.6|182428.6|182553.5|182428.5|3
1721803180000|2024-07-24 06:39:40|182553.5|182428.5|182563.3|182438.3|182564|182439|182553|182428|13
1721803190000|2024-07-24 06:39:50|182563.4|182438.4|182559.9|182434.9|182564.6|182439.6|182558.1|182433.1|11
1721803200000|2024-07-24 06:40:00|182559.4|182434.4|182559.2|182434.2|182561.1|182436.1|182542.8|182417.8|17
1721803210000|2024-07-24 06:40:10|182559.5|182434.5|182543.9|182418.9|182559.9|182434.9|182541.3|182416.3|21
1721803220000|2024-07-24 06:40:20|182543.4|182418.4|182543.7|182418.7|182543.7|182418.7|182538|182413|15
1721803230000|2024-07-24 06:40:30|182544.1|182419.1|182544.1|182419.1|182545.8|182420.8|182537.4|182412.4|11
1721803240000|2024-07-24 06:40:40|182543|182418|182541.9|182416.9|182544.2|182419.2|182541.9|182416.9|8
1721803250000|2024-07-24 06:40:50|182541.6|182416.6|182561.7|182436.7|182567.7|182442.7|182540.4|182415.4|10
1721803260000|2024-07-24 06:41:00|182562.9|182437.9|182566.5|182441.5|182572.8|182447.8|182562.9|182437.9|6
1721803270000|2024-07-24 06:41:10|182566.1|182441.1|182565.7|182440.7|182566.1|182441.1|182565.5|182440.5|4
1721803280000|2024-07-24 06:41:20|182565.9|182440.9|182566.1|182441.1|182566.5|182441.5|182565.9|182440.9|4
1721803290000|2024-07-24 06:41:30|182566.2|182441.2|182562.3|182437.3|182566.2|182441.2|182562.3|182437.3|4
1721803300000|2024-07-24 06:41:40|182562.7|182437.7|182572.1|182447.1|182578.1|182453.1|182559.3|182434.3|8
1721803310000|2024-07-24 06:41:50|182572|182447|182568.5|182443.5|182572|182447|182568.5|182443.5|10
1721803320000|2024-07-24 06:42:00|182571.3|182446.3|182598.7|182473.7|182607.6|182482.6|182571.3|182446.3|12
1721803330000|2024-07-24 06:42:10|182597.3|182472.3|182592.6|182467.6|182600.8|182475.8|182591.5|182466.5|22
1721803340000|2024-07-24 06:42:20|182593.8|182468.8|182593.2|182468.2|182606.5|182481.5|182591.9|182466.9|18
1721803350000|2024-07-24 06:42:30|182593.6|182468.6|182594.1|182469.1|182597.5|182472.5|182591.2|182466.2|12
1721803360000|2024-07-24 06:42:40|182593.4|182468.4|182593.3|182468.3|182593.6|182468.6|182593.3|182468.3|4
1721803370000|2024-07-24 06:42:50|182593.4|182468.4|182593.4|182468.4|182593.6|182468.6|182593.2|182468.2|5
1721803380000|2024-07-24 06:43:00|182593|182468|182588.2|182463.2|182594.5|182469.5|182587.2|182462.2|16
1721803390000|2024-07-24 06:43:10|182585.8|182460.8|182584.9|182459.9|182585.9|182460.9|182584.7|182459.7|6
1721803400000|2024-07-24 06:43:20|182586.1|182461.1|182587.7|182462.7|182588.2|182463.2|182586.1|182461.1|7
1721803410000|2024-07-24 06:43:30|182588.3|182463.3|182597.1|182472.1|182599.7|182474.7|182588.1|182463.1|15
1721803420000|2024-07-24 06:43:40|182596.7|182471.7|182591|182466|182596.7|182471.7|182589.6|182464.6|10
1721803430000|2024-07-24 06:43:50|182590.9|182465.9|182600.7|182475.7|182600.7|182475.7|182590|182465|11
1721803440000|2024-07-24 06:44:00|182600.4|182475.4|182603.4|182478.4|182608.4|182483.4|182600.4|182475.4|15
1721803450000|2024-07-24 06:44:10|182601.3|182476.3|182601|182476|182601.4|182476.4|182600.8|182475.8|6
1721803460000|2024-07-24 06:44:20|182600.6|182475.6|182597.1|182472.1|182600.7|182475.7|182587.5|182462.5|15
1721803470000|2024-07-24 06:44:30|182597|182472|182606.7|182481.7|182606.7|182481.7|182595.8|182470.8|13
1721803480000|2024-07-24 06:44:40|182606.8|182481.8|182613.3|182488.3|182615.3|182490.3|182606.2|182481.2|5
1721803490000|2024-07-24 06:44:50|182612.4|182487.4|182610|182485|182613.2|182488.2|182609|182484|12
1721803500000|2024-07-24 06:45:00|182608.4|182483.4|182612.4|182487.4|182612.7|182487.7|182608.4|182483.4|5
1721803510000|2024-07-24 06:45:10|182611.7|182486.7|182598.2|182473.2|182611.7|182486.7|182598.2|182473.2|19
1721803520000|2024-07-24 06:45:20|182596.9|182471.9|182481.9|182356.9|182596.9|182471.9|182481.7|182356.7|26
1721803530000|2024-07-24 06:45:30|182482|182357|182465.4|182340.4|182482|182357|182457.6|182332.6|23
1721803540000|2024-07-24 06:45:40|182458.9|182333.9|182449.3|182324.3|182459.2|182334.2|182447.4|182322.4|19
1721803550000|2024-07-24 06:45:50|182448.9|182323.9|182460.6|182335.6|182465|182340|182448.9|182323.9|14
1721803560000|2024-07-24 06:46:00|182463.9|182338.9|182459.5|182334.5|182465.3|182340.3|182458.4|182333.4|19
1721803570000|2024-07-24 06:46:10|182458.4|182333.4|182458.8|182333.8|182458.8|182333.8|182454.7|182329.7|12
1721803580000|2024-07-24 06:46:20|182457.5|182332.5|182474.8|182349.8|182476.6|182351.6|182457.4|182332.4|12
1721803590000|2024-07-24 06:46:30|182478.7|182353.7|182506.9|182381.9|182511.3|182386.3|182478.7|182353.7|16
1721803600000|2024-07-24 06:46:40|182506.8|182381.8|182499.6|182374.6|182506.8|182381.8|182499.5|182374.5|11
1721803610000|2024-07-24 06:46:50|182500.1|182375.1|182514.3|182389.3|182514.3|182389.3|182500.1|182375.1|14
1721803620000|2024-07-24 06:47:00|182515.3|182390.3|182501.4|182376.4|182515.3|182390.3|182501.4|182376.4|14
1721803630000|2024-07-24 06:47:10|182502.5|182377.5|182506.6|182381.6|182507.8|182382.8|182502.5|182377.5|14
1721803640000|2024-07-24 06:47:20|182506.3|182381.3|182494.8|182369.8|182511.6|182386.6|182493.2|182368.2|22
1721803650000|2024-07-24 06:47:30|182497.4|182372.4|182522.7|182397.7|182525.9|182400.9|182495.6|182370.6|19
1721803660000|2024-07-24 06:47:40|182523.7|182398.7|182527|182402|182527.3|182402.3|182521.1|182396.1|12
1721803670000|2024-07-24 06:47:50|182527.1|182402.1|182531.3|182406.3|182538.9|182413.9|182525.3|182400.3|14
1721803680000|2024-07-24 06:48:00|182532|182407|182522.4|182397.4|182536.1|182411.1|182509.6|182384.6|21
1721803690000|2024-07-24 06:48:10|182524.3|182399.3|182522.8|182397.8|182524.6|182399.6|182521.4|182396.4|17
1721803700000|2024-07-24 06:48:20|182522.3|182397.3|182521.7|182396.7|182522.3|182397.3|182521.1|182396.1|12
1721803710000|2024-07-24 06:48:30|182521.6|182396.6|182523|182398|182527.6|182402.6|182516.6|182391.6|17
1721803720000|2024-07-24 06:48:40|182524.4|182399.4|182515|182390|182525.4|182400.4|182513.3|182388.3|20
1721803730000|2024-07-24 06:48:50|182516.1|182391.1|182509.1|182384.1|182525.8|182400.8|182506.1|182381.1|16
1721803740000|2024-07-24 06:49:00|182510.9|182385.9|182503.4|182378.4|182511.8|182386.8|182499.3|182374.3|20
1721803750000|2024-07-24 06:49:10|182503.3|182378.3|182500.2|182375.2|182505.7|182380.7|182500.1|182375.1|13
1721803760000|2024-07-24 06:49:20|182498.4|182373.4|182505.7|182380.7|182512.1|182387.1|182482.8|182357.8|17
1721803770000|2024-07-24 06:49:30|182505.6|182380.6|182491.8|182366.8|182512.3|182387.3|182491.8|182366.8|19
1721803780000|2024-07-24 06:49:40|182491.9|182366.9|182490.8|182365.8|182493.1|182368.1|182486.6|182361.6|15
1721803790000|2024-07-24 06:49:50|182490.9|182365.9|182494.9|182369.9|182496.9|182371.9|182490.9|182365.9|20
1721803800000|2024-07-24 06:50:00|182495|182370|182522.3|182397.3|182522.3|182397.3|182495|182370|18
1721803810000|2024-07-24 06:50:10|182522.9|182397.9|182524.6|182399.6|182527.2|182402.2|182522.7|182397.7|19
1721803820000|2024-07-24 06:50:20|182535.9|182410.9|182524.5|182399.5|182535.9|182410.9|182522.1|182397.1|15
1721803830000|2024-07-24 06:50:30|182523.3|182398.3|182526.1|182401.1|182528.2|182403.2|182523.3|182398.3|11
1721803840000|2024-07-24 06:50:40|182526.8|182401.8|182522.5|182397.5|182526.8|182401.8|182520.9|182395.9|12
1721803850000|2024-07-24 06:50:50|182519.3|182394.3|182518.2|182393.2|182519.3|182394.3|182517.7|182392.7|13
1721803860000|2024-07-24 06:51:00|182517.7|182392.7|182522.5|182397.5|182534.7|182409.7|182517.7|182392.7|17
1721803870000|2024-07-24 06:51:10|182523.4|182398.4|182526.4|182401.4|182529.2|182404.2|182523.1|182398.1|10
1721803880000|2024-07-24 06:51:20|182529.3|182404.3|182532.4|182407.4|182534.7|182409.7|182529.3|182404.3|6
1721803890000|2024-07-24 06:51:30|182532.3|182407.3|182603.7|182478.7|182621.5|182496.5|182532.3|182407.3|14
1721803900000|2024-07-24 06:51:40|182602.2|182477.2|182626.1|182501.1|182626.1|182501.1|182598.5|182473.5|17
1721803910000|2024-07-24 06:51:50|182627|182502|182621.4|182496.4|182627.1|182502.1|182621.2|182496.2|8
1721803920000|2024-07-24 06:52:00|182622|182497|182629.5|182504.5|182631.2|182506.2|182620.8|182495.8|8
1721803930000|2024-07-24 06:52:10|182629.4|182504.4|182616.4|182491.4|182629.4|182504.4|182614.4|182489.4|18
1721803940000|2024-07-24 06:52:20|182615.9|182490.9|182618|182493|182619.4|182494.4|182613.6|182488.6|20
1721803950000|2024-07-24 06:52:30|182618.1|182493.1|182617.2|182492.2|182618.6|182493.6|182616.4|182491.4|11
1721803960000|2024-07-24 06:52:40|182618.3|182493.3|182608.1|182483.1|182618.3|182493.3|182604.6|182479.6|20
1721803970000|2024-07-24 06:52:50|182608.7|182483.7|182664.3|182539.3|182679.8|182554.8|182608.4|182483.4|15
1721803980000|2024-07-24 06:53:00|182664.7|182539.7|182663.9|182538.9|182665.1|182540.1|182663.9|182538.9|9
1721803990000|2024-07-24 06:53:10|182664.2|182539.2|182654.6|182529.6|182664.2|182539.2|182649.6|182524.6|25
1721804000000|2024-07-24 06:53:20|182655.1|182530.1|182658|182533|182661.1|182536.1|182655.1|182530.1|10
1721804010000|2024-07-24 06:53:30|182657.9|182532.9|182664.9|182539.9|182665.4|182540.4|182657.9|182532.9|8
1721804020000|2024-07-24 06:53:40|182666.6|182541.6|182734.7|182609.7|182795|182670|182666|182541|22
1721804030000|2024-07-24 06:53:50|182733.8|182608.8|182736.5|182611.5|182737.1|182612.1|182725|182600|29
1721804040000|2024-07-24 06:54:00|182736.1|182611.1|182716.2|182591.2|182736.1|182611.1|182715.8|182590.8|27
1721804050000|2024-07-24 06:54:10|182716.1|182591.1|182716.9|182591.9|182716.9|182591.9|182716|182591|4
1721804060000|2024-07-24 06:54:20|182717.3|182592.3|182657.8|182532.8|182717.3|182592.3|182652.3|182527.3|19
1721804070000|2024-07-24 06:54:30|182657.2|182532.2|182723|182598|182723.3|182598.3|182653.2|182528.2|23
1721804080000|2024-07-24 06:54:40|182723.4|182598.4|182733.5|182608.5|182736.9|182611.9|182719.7|182594.7|21
1721804090000|2024-07-24 06:54:50|182734|182609|182732.8|182607.8|182734|182609|182732.5|182607.5|12
1721804100000|2024-07-24 06:55:00|182732.2|182607.2|182731.1|182606.1|182741.9|182616.9|182719.9|182594.9|23
1721804110000|2024-07-24 06:55:10|182730.8|182605.8|182697.7|182572.7|182730.8|182605.8|182695.8|182570.8|21
1721804120000|2024-07-24 06:55:20|182697.6|182572.6|182705.4|182580.4|182710.2|182585.2|182695.9|182570.9|21
1721804130000|2024-07-24 06:55:30|182705.5|182580.5|182712|182587|182712.2|182587.2|182705.5|182580.5|11
1721804140000|2024-07-24 06:55:40|182710.3|182585.3|182712.7|182587.7|182713.6|182588.6|182706.3|182581.3|15
1721804150000|2024-07-24 06:55:50|182712.8|182587.8|182692.9|182567.9|182720.5|182595.5|182665.5|182540.5|13
1721804160000|2024-07-24 06:56:00|182694.2|182569.2|182704.3|182579.3|182710.8|182585.8|182694.2|182569.2|28
1721804170000|2024-07-24 06:56:10|182707.2|182582.2|182702.6|182577.6|182710.3|182585.3|182702.4|182577.4|10
1721804180000|2024-07-24 06:56:20|182702.9|182577.9|182686.6|182561.6|182705.4|182580.4|182686.4|182561.4|9
1721804190000|2024-07-24 06:56:30|182686.8|182561.8|182682.4|182557.4|182687.6|182562.6|182680.6|182555.6|13
1721804200000|2024-07-24 06:56:40|182682.3|182557.3|182684.2|182559.2|182684.2|182559.2|182682.3|182557.3|5
1721804210000|2024-07-24 06:56:50|182684.8|182559.8|182684.2|182559.2|182691.6|182566.6|182683.9|182558.9|7
1721804220000|2024-07-24 06:57:00|182684.6|182559.6|182684.2|182559.2|182685|182560|182684.2|182559.2|8
1721804230000|2024-07-24 06:57:10|182684.3|182559.3|182627.5|182502.5|182684.3|182559.3|182619.8|182494.8|18
1721804240000|2024-07-24 06:57:20|182629.7|182504.7|182623.9|182498.9|182630.9|182505.9|182621|182496|12
1721804250000|2024-07-24 06:57:30|182623.5|182498.5|182609.7|182484.7|182623.5|182498.5|182608.3|182483.3|16
1721804260000|2024-07-24 06:57:40|182609.9|182484.9|182603.9|182478.9|182610.5|182485.5|182603|182478|11
1721804270000|2024-07-24 06:57:50|182603.3|182478.3|182522.6|182397.6|182603.3|182478.3|182522.6|182397.6|31
1721804280000|2024-07-24 06:58:00|182524|182399|182565.2|182440.2|182566.8|182441.8|182524|182399|27
1721804290000|2024-07-24 06:58:10|182563.9|182438.9|182534.5|182409.5|182566.3|182441.3|182534.5|182409.5|24
1721804300000|2024-07-24 06:58:20|182538.3|182413.3|182538.2|182413.2|182538.7|182413.7|182536.9|182411.9|10
1721804310000|2024-07-24 06:58:30|182539.5|182414.5|182538.1|182413.1|182539.5|182414.5|182537.7|182412.7|10
1721804320000|2024-07-24 06:58:40|182537.4|182412.4|182527.6|182402.6|182537.4|182412.4|182525.3|182400.3|13
1721804330000|2024-07-24 06:58:50|182526.9|182401.9|182507.5|182382.5|182526.9|182401.9|182502.3|182377.3|9
1721804340000|2024-07-24 06:59:00|182507.1|182382.1|182515.3|182390.3|182516|182391|182506.4|182381.4|17
1721804350000|2024-07-24 06:59:10|182514.1|182389.1|182507.4|182382.4|182514.1|182389.1|182506.3|182381.3|19
1721804360000|2024-07-24 06:59:20|182506.9|182381.9|182508.7|182383.7|182509|182384|182506.9|182381.9|16
1721804370000|2024-07-24 06:59:30|182508.8|182383.8|182512|182387|182513.7|182388.7|182508.8|182383.8|11
1721804380000|2024-07-24 06:59:40|182512.1|182387.1|182509|182384|182512.2|182387.2|182508.4|182383.4|11
1721804390000|2024-07-24 06:59:50|182508.8|182383.8|182475|182350|182508.8|182383.8|182473.2|182348.2|13
1721804400000|2024-07-24 07:00:00|182475.4|182350.4|182428.3|182303.3|182481.4|182356.4|182428.3|182303.3|29
1721804410000|2024-07-24 07:00:10|182427.7|182302.7|182437.3|182312.3|182443.8|182318.8|182427.7|182302.7|31
1721804420000|2024-07-24 07:00:20|182436|182311|182434.3|182309.3|182444|182319|182427.4|182302.4|34
1721804430000|2024-07-24 07:00:30|182435.7|182310.7|182438.9|182313.9|182459.5|182334.5|182434.6|182309.6|22
1721804440000|2024-07-24 07:00:40|182436.6|182311.6|182422.3|182297.3|182436.6|182311.6|182414.5|182289.5|25
1721804450000|2024-07-24 07:00:50|182422.7|182297.7|182439.9|182314.9|182443.2|182318.2|182422.7|182297.7|22
1721804460000|2024-07-24 07:01:00|182440.4|182315.4|182422.9|182297.9|182441.2|182316.2|182396.2|182271.2|33
1721804470000|2024-07-24 07:01:10|182424.6|182299.6|182416.6|182291.6|182424.6|182299.6|182414.8|182289.8|28
1721804480000|2024-07-24 07:01:20|182417.1|182292.1|182433.7|182308.7|182439.8|182314.8|182416.6|182291.6|25
1721804490000|2024-07-24 07:01:30|182435|182310|182434|182309|182438.4|182313.4|182433.7|182308.7|22
1721804500000|2024-07-24 07:01:40|182428.5|182303.5|182429.8|182304.8|182431.5|182306.5|182427.2|182302.2|20
1721804510000|2024-07-24 07:01:50|182430.1|182305.1|182453.2|182328.2|182469.3|182344.3|182430.1|182305.1|30
1721804520000|2024-07-24 07:02:00|182454.1|182329.1|182441.8|182316.8|182456.5|182331.5|182439.2|182314.2|34
1721804530000|2024-07-24 07:02:10|182442.2|182317.2|182408.5|182283.5|182448.6|182323.6|182403|182278|31
1721804540000|2024-07-24 07:02:20|182408.4|182283.4|182401.2|182276.2|182410|182285|182401.2|182276.2|28
1721804550000|2024-07-24 07:02:30|182385.7|182260.7|182382.6|182257.6|182394.7|182269.7|182381.2|182256.2|28
1721804560000|2024-07-24 07:02:40|182382.3|182257.3|182385.1|182260.1|182387.2|182262.2|182382.3|182257.3|24
1721804570000|2024-07-24 07:02:50|182381.1|182256.1|182383.2|182258.2|182386.8|182261.8|182381.1|182256.1|19
1721804580000|2024-07-24 07:03:00|182383.7|182258.7|182380.5|182255.5|182391|182266|182371.3|182246.3|33
1721804590000|2024-07-24 07:03:10|182380|182255|182378.3|182253.3|182380|182255|182372.3|182247.3|28
1721804600000|2024-07-24 07:03:20|182378.2|182253.2|182397.2|182272.2|182399.7|182274.7|182378.2|182253.2|31
1721804610000|2024-07-24 07:03:30|182397.3|182272.3|182391.9|182266.9|182425.1|182300.1|182389.7|182264.7|29
1721804620000|2024-07-24 07:03:40|182393.4|182268.4|182392.6|182267.6|182397.4|182272.4|182390.2|182265.2|12
1721804630000|2024-07-24 07:03:50|182390.6|182265.6|182393.9|182268.9|182397|182272|182390.6|182265.6|12
1721804640000|2024-07-24 07:04:00|182393.8|182268.8|182377.2|182252.2|182393.8|182268.8|182377.2|182252.2|13
1721804650000|2024-07-24 07:04:10|182377.7|182252.7|182388.9|182263.9|182389.3|182264.3|182377.6|182252.6|15
1721804660000|2024-07-24 07:04:20|182388.8|182263.8|182382.1|182257.1|182389.1|182264.1|182381.8|182256.8|20
1721804670000|2024-07-24 07:04:30|182381.8|182256.8|182372.7|182247.7|182381.8|182256.8|182371|182246|27
1721804680000|2024-07-24 07:04:40|182372.2|182247.2|182381.3|182256.3|182381.3|182256.3|182372.2|182247.2|15
1721804690000|2024-07-24 07:04:50|182381|182256|182377.5|182252.5|182381.7|182256.7|182374|182249|23
1721804700000|2024-07-24 07:05:00|182377.9|182252.9|182389.2|182264.2|182389.2|182264.2|182371.4|182246.4|17
1721804710000|2024-07-24 07:05:10|182387.3|182262.3|182423.6|182298.6|182423.6|182298.6|182387.3|182262.3|20
1721804720000|2024-07-24 07:05:20|182424.8|182299.8|182417.3|182292.3|182424.8|182299.8|182406.9|182281.9|28
1721804730000|2024-07-24 07:05:30|182417.4|182292.4|182389.6|182264.6|182421.6|182296.6|182389.6|182264.6|22
1721804740000|2024-07-24 07:05:40|182388.1|182263.1|182389.5|182264.5|182391|182266|182388|182263|18
1721804750000|2024-07-24 07:05:50|182386.7|182261.7|182387.9|182262.9|182388|182263|182386.7|182261.7|5
1721804760000|2024-07-24 07:06:00|182388.4|182263.4|182342.2|182217.2|182388.4|182263.4|182340.8|182215.8|27
1721804770000|2024-07-24 07:06:10|182342.4|182217.4|182333.1|182208.1|182342.4|182217.4|182330.8|182205.8|22
1721804780000|2024-07-24 07:06:20|182333.7|182208.7|182337.6|182212.6|182338.1|182213.1|182326.4|182201.4|20
1721804790000|2024-07-24 07:06:30|182337.7|182212.7|182332.8|182207.8|182337.7|182212.7|182332.7|182207.7|15
1721804800000|2024-07-24 07:06:40|182323.3|182198.3|182294.3|182169.3|182323.3|182198.3|182294|182169|26
1721804810000|2024-07-24 07:06:50|182293.6|182168.6|182301.6|182176.6|182302.5|182177.5|182293.6|182168.6|28
1721804820000|2024-07-24 07:07:00|182301.7|182176.7|182304.6|182179.6|182306.3|182181.3|182299|182174|26
1721804830000|2024-07-24 07:07:10|182338.9|182213.9|182321.4|182196.4|182338.9|182213.9|182318.7|182193.7|28
1721804840000|2024-07-24 07:07:20|182322|182197|182333.9|182208.9|182333.9|182208.9|182317.4|182192.4|25
1721804850000|2024-07-24 07:07:30|182341.6|182216.6|182332|182207|182341.6|182216.6|182329.8|182204.8|23
1721804860000|2024-07-24 07:07:40|182331.7|182206.7|182331.6|182206.6|182339|182214|182330.4|182205.4|28
1721804870000|2024-07-24 07:07:50|182331.9|182206.9|182334.9|182209.9|182341.9|182216.9|182331.9|182206.9|16
1721804880000|2024-07-24 07:08:00|182334.8|182209.8|182338.4|182213.4|182340|182215|182333.1|182208.1|15
1721804890000|2024-07-24 07:08:10|182338.9|182213.9|182385.9|182260.9|182424.6|182299.6|182338.9|182213.9|28
1721804900000|2024-07-24 07:08:20|182388|182263|182398.9|182273.9|182402.3|182277.3|182386.1|182261.1|15
1721804910000|2024-07-24 07:08:30|182401.5|182276.5|182390.9|182265.9|182401.5|182276.5|182387.6|182262.6|28
1721804920000|2024-07-24 07:08:40|182390.8|182265.8|182392.4|182267.4|182392.4|182267.4|182388.4|182263.4|12
1721804930000|2024-07-24 07:08:50|182392.1|182267.1|182396|182271|182396|182271|182392.1|182267.1|17
1721804940000|2024-07-24 07:09:00|182395.8|182270.8|182420.2|182295.2|182420.2|182295.2|182394.5|182269.5|24
1721804950000|2024-07-24 07:09:10|182419.7|182294.7|182374.4|182249.4|182419.9|182294.9|182369.9|182244.9|19
1721804960000|2024-07-24 07:09:20|182375.2|182250.2|182357|182232|182383.8|182258.8|182350.6|182225.6|37
1721804970000|2024-07-24 07:09:30|182356.7|182231.7|182363.7|182238.7|182372|182247|182352.3|182227.3|26
1721804980000|2024-07-24 07:09:40|182363.2|182238.2|182368.8|182243.8|182372|182247|182355.1|182230.1|18
1721804990000|2024-07-24 07:09:50|182368.4|182243.4|182373.7|182248.7|182379.8|182254.8|182365.5|182240.5|23
1721805000000|2024-07-24 07:10:00|182373.4|182248.4|182368.7|182243.7|182373.4|182248.4|182366.2|182241.2|20
1721805010000|2024-07-24 07:10:10|182369.3|182244.3|182336.9|182211.9|182369.4|182244.4|182336.9|182211.9|25
1721805020000|2024-07-24 07:10:20|182337.3|182212.3|182351.7|182226.7|182360.4|182235.4|182336.9|182211.9|20
1721805030000|2024-07-24 07:10:30|182353|182228|182372.9|182247.9|182372.9|182247.9|182351|182226|32
1721805040000|2024-07-24 07:10:40|182367.7|182242.7|182383.9|182258.9|182392|182267|182366.3|182241.3|25
1721805050000|2024-07-24 07:10:50|182384.6|182259.6|182348.9|182223.9|182386.6|182261.6|182348.9|182223.9|23
1721805060000|2024-07-24 07:11:00|182344.6|182219.6|182379.9|182254.9|182379.9|182254.9|182341.9|182216.9|25
1721805070000|2024-07-24 07:11:10|182379.8|182254.8|182359|182234|182379.8|182254.8|182358.6|182233.6|23
1721805080000|2024-07-24 07:11:20|182357.9|182232.9|182356.2|182231.2|182375.8|182250.8|182356.2|182231.2|20
1721805090000|2024-07-24 07:11:30|182357.5|182232.5|182354.8|182229.8|182358.8|182233.8|182350|182225|19
1721805100000|2024-07-24 07:11:40|182355.2|182230.2|182350.4|182225.4|182357.5|182232.5|182347.7|182222.7|25
1721805110000|2024-07-24 07:11:50|182353.6|182228.6|182358.4|182233.4|182364.1|182239.1|182350.4|182225.4|18
1721805120000|2024-07-24 07:12:00|182360|182235|182415.9|182290.9|182422.5|182297.5|182358.3|182233.3|31
1721805130000|2024-07-24 07:12:10|182415.3|182290.3|182406.9|182281.9|182416.4|182291.4|182395|182270|32
1721805140000|2024-07-24 07:12:20|182410.1|182285.1|182413.8|182288.8|182415.3|182290.3|182408.2|182283.2|17
1721805150000|2024-07-24 07:12:30|182414.2|182289.2|182419.1|182294.1|182419.1|182294.1|182412.4|182287.4|18
1721805160000|2024-07-24 07:12:40|182419.8|182294.8|182412.1|182287.1|182422.4|182297.4|182409.5|182284.5|18
1721805170000|2024-07-24 07:12:50|182414.3|182289.3|182417.2|182292.2|182417.6|182292.6|182414|182289|10
1721805180000|2024-07-24 07:13:00|182418.3|182293.3|182446.3|182321.3|182447.6|182322.6|182418.3|182293.3|24
1721805190000|2024-07-24 07:13:10|182444.6|182319.6|182447|182322|182447|182322|182441.6|182316.6|16
1721805200000|2024-07-24 07:13:20|182446.9|182321.9|182458.6|182333.6|182458.6|182333.6|182444.4|182319.4|30
1721805210000|2024-07-24 07:13:30|182458.1|182333.1|182481.4|182356.4|182482.5|182357.5|182457.3|182332.3|19
1721805220000|2024-07-24 07:13:40|182484.7|182359.7|182486.2|182361.2|182489.5|182364.5|182481.4|182356.4|10
1721805230000|2024-07-24 07:13:50|182486.6|182361.6|182489.2|182364.2|182491.2|182366.2|182485.8|182360.8|14
1721805240000|2024-07-24 07:14:00|182489.1|182364.1|182491.4|182366.4|182491.5|182366.5|182488|182363|17
1721805250000|2024-07-24 07:14:10|182491.3|182366.3|182481.4|182356.4|182503.3|182378.3|182480|182355|20
1721805260000|2024-07-24 07:14:20|182482.8|182357.8|182470.7|182345.7|182482.8|182357.8|182470.7|182345.7|13
1721805270000|2024-07-24 07:14:30|182470.6|182345.6|182437.5|182312.5|182470.6|182345.6|182430.3|182305.3|19
1721805280000|2024-07-24 07:14:40|182435.7|182310.7|182438.5|182313.5|182443.7|182318.7|182435.7|182310.7|25
1721805290000|2024-07-24 07:14:50|182439.7|182314.7|182447.7|182322.7|182448.2|182323.2|182439.7|182314.7|30
1721805300000|2024-07-24 07:15:00|182411.1|182286.1|182458.5|182333.5|182467.4|182342.4|182384.6|182259.6|39
1721805310000|2024-07-24 07:15:10|182458.4|182333.4|182459|182334|182461|182336|182447.1|182322.1|29
1721805320000|2024-07-24 07:15:20|182458.7|182333.7|182440.4|182315.4|182458.7|182333.7|182440.3|182315.3|17
1721805330000|2024-07-24 07:15:30|182440.1|182315.1|182435.3|182310.3|182443.2|182318.2|182435.3|182310.3|23
1721805340000|2024-07-24 07:15:40|182435.6|182310.6|182403.2|182278.2|182435.6|182310.6|182395.9|182270.9|26
1721805350000|2024-07-24 07:15:50|182403.7|182278.7|182402.8|182277.8|182405|182280|182396.5|182271.5|27
1721805360000|2024-07-24 07:16:00|182402.7|182277.7|182434.5|182309.5|182438.8|182313.8|182360.7|182235.7|35
1721805370000|2024-07-24 07:16:10|182433.6|182308.6|182421.8|182296.8|182434.9|182309.9|182420.1|182295.1|27
1721805380000|2024-07-24 07:16:20|182422.1|182297.1|182410|182285|182423.3|182298.3|182408.6|182283.6|26
1721805390000|2024-07-24 07:16:30|182409.9|182284.9|182438.6|182313.6|182439.5|182314.5|182409.2|182284.2|30
1721805400000|2024-07-24 07:16:40|182434.6|182309.6|182437.3|182312.3|182441.6|182316.6|182433.4|182308.4|18
1721805410000|2024-07-24 07:16:50|182437.1|182312.1|182470|182345|182475|182350|182437.1|182312.1|20
1721805420000|2024-07-24 07:17:00|182469.9|182344.9|182462.5|182337.5|182472.3|182347.3|182454.2|182329.2|33
1721805430000|2024-07-24 07:17:10|182465.6|182340.6|182465|182340|182474.7|182349.7|182463.6|182338.6|25
1721805440000|2024-07-24 07:17:20|182464.8|182339.8|182436.4|182311.4|182470.7|182345.7|182436.4|182311.4|13
1721805450000|2024-07-24 07:17:30|182435.4|182310.4|182433|182308|182436.7|182311.7|182431.7|182306.7|16
1721805460000|2024-07-24 07:17:40|182433.6|182308.6|182440.9|182315.9|182442.4|182317.4|182433.4|182308.4|16
1721805470000|2024-07-24 07:17:50|182438.4|182313.4|182436.9|182311.9|182438.4|182313.4|182435|182310|16
1721805480000|2024-07-24 07:18:00|182419.7|182294.7|182407.1|182282.1|182419.7|182294.7|182401.8|182276.8|22
1721805490000|2024-07-24 07:18:10|182406.9|182281.9|182427.8|182302.8|182439.4|182314.4|182406.7|182281.7|30
1721805500000|2024-07-24 07:18:20|182424.3|182299.3|182460.3|182335.3|182466.4|182341.4|182412.4|182287.4|36
1721805510000|2024-07-24 07:18:30|182460.2|182335.2|182409|182284|182460.2|182335.2|182407.6|182282.6|23
1721805520000|2024-07-24 07:18:40|182412|182287|182370.5|182245.5|182412|182287|182366.4|182241.4|25
1721805530000|2024-07-24 07:18:50|182370.9|182245.9|182303.9|182178.9|182372|182247|182292.7|182167.7|31
1721805540000|2024-07-24 07:19:00|182303.4|182178.4|182336.4|182211.4|182341.4|182216.4|182303.3|182178.3|27
1721805550000|2024-07-24 07:19:10|182337.2|182212.2|182397.3|182272.3|182397.5|182272.5|182336.3|182211.3|29
1721805560000|2024-07-24 07:19:20|182394.2|182269.2|182368.6|182243.6|182399.1|182274.1|182368.3|182243.3|27
1721805570000|2024-07-24 07:19:30|182369|182244|182377.7|182252.7|182391|182266|182369|182244|31
1721805580000|2024-07-24 07:19:40|182372.6|182247.6|182369.5|182244.5|182380.4|182255.4|182369|182244|23
1721805590000|2024-07-24 07:19:50|182369.1|182244.1|182358|182233|182369.1|182244.1|182347.8|182222.8|27
1721805600000|2024-07-24 07:20:00|182359|182234|182363.8|182238.8|182365.1|182240.1|182358.3|182233.3|30
1721805610000|2024-07-24 07:20:10|182360.4|182235.4|182323|182198|182360.4|182235.4|182312.8|182187.8|33
1721805620000|2024-07-24 07:20:20|182324.1|182199.1|182324.5|182199.5|182333|182208|182322.6|182197.6|20
1721805630000|2024-07-24 07:20:30|182328.1|182203.1|182336.7|182211.7|182344|182219|182328.1|182203.1|27
1721805640000|2024-07-24 07:20:40|182336.6|182211.6|182337.3|182212.3|182338.1|182213.1|182333.3|182208.3|17
1721805650000|2024-07-24 07:20:50|182336.9|182211.9|182292.9|182167.9|182336.9|182211.9|182289.3|182164.3|20
1721805660000|2024-07-24 07:21:00|182286.4|182161.4|182278|182153|182286.4|182161.4|182259.1|182134.1|32
1721805670000|2024-07-24 07:21:10|182289|182164|182304.9|182179.9|182318.1|182193.1|182285.5|182160.5|27
1721805680000|2024-07-24 07:21:20|182305.2|182180.2|182332.1|182207.1|182341.4|182216.4|182305.2|182180.2|22
1721805690000|2024-07-24 07:21:30|182331.9|182206.9|182342.1|182217.1|182343.2|182218.2|182324.7|182199.7|26
1721805700000|2024-07-24 07:21:40|182342.3|182217.3|182326.6|182201.6|182342.3|182217.3|182320.3|182195.3|21
1721805710000|2024-07-24 07:21:50|182326.7|182201.7|182319.1|182194.1|182326.7|182201.7|182310.3|182185.3|27
1721805720000|2024-07-24 07:22:00|182321.2|182196.2|182323|182198|182323|182198|182306.6|182181.6|30
1721805730000|2024-07-24 07:22:10|182321.7|182196.7|182358.9|182233.9|182368.3|182243.3|182319.2|182194.2|26
1721805740000|2024-07-24 07:22:20|182361.5|182236.5|182363.2|182238.2|182369.6|182244.6|182352.2|182227.2|29
1721805750000|2024-07-24 07:22:30|182360.9|182235.9|182364.2|182239.2|182369|182244|182360.8|182235.8|29
1721805760000|2024-07-24 07:22:40|182365.1|182240.1|182365|182240|182367.5|182242.5|182363.2|182238.2|24
1721805770000|2024-07-24 07:22:50|182366.1|182241.1|182372.5|182247.5|182378.1|182253.1|182364.3|182239.3|24
1721805780000|2024-07-24 07:23:00|182371|182246|182363.1|182238.1|182371.7|182246.7|182363|182238|23
1721805790000|2024-07-24 07:23:10|182362.5|182237.5|182369.1|182244.1|182381.7|182256.7|182362.5|182237.5|27
1721805800000|2024-07-24 07:23:20|182371.3|182246.3|182410.1|182285.1|182411.9|182286.9|182371.3|182246.3|12
1721805810000|2024-07-24 07:23:30|182407.9|182282.9|182407.5|182282.5|182410.6|182285.6|182397.7|182272.7|28
1721805820000|2024-07-24 07:23:40|182405.8|182280.8|182405.3|182280.3|182413.4|182288.4|182403.5|182278.5|19
1721805830000|2024-07-24 07:23:50|182405.2|182280.2|182378.4|182253.4|182405.2|182280.2|182368.6|182243.6|32
1721805840000|2024-07-24 07:24:00|182378.3|182253.3|182402.8|182277.8|182424.6|182299.6|182368.7|182243.7|21
1721805850000|2024-07-24 07:24:10|182402.7|182277.7|182432.2|182307.2|182432.9|182307.9|182402.7|182277.7|27
1721805860000|2024-07-24 07:24:20|182432.1|182307.1|182439.7|182314.7|182440.3|182315.3|182432.1|182307.1|18
1721805870000|2024-07-24 07:24:30|182439.6|182314.6|182415.8|182290.8|182439.6|182314.6|182415.8|182290.8|24
1721805880000|2024-07-24 07:24:40|182415.7|182290.7|182398.8|182273.8|182415.7|182290.7|182396.2|182271.2|29
1721805890000|2024-07-24 07:24:50|182398.6|182273.6|182399.3|182274.3|182403.6|182278.6|182387.7|182262.7|20
1721805900000|2024-07-24 07:25:00|182398.4|182273.4|182405.1|182280.1|182417.6|182292.6|182396.8|182271.8|18
1721805910000|2024-07-24 07:25:10|182407.7|182282.7|182434|182309|182434.2|182309.2|182407.7|182282.7|24
1721805920000|2024-07-24 07:25:20|182432.5|182307.5|182436.9|182311.9|182439.3|182314.3|182427.8|182302.8|17
1721805930000|2024-07-24 07:25:30|182437.4|182312.4|182437.1|182312.1|182439|182314|182430|182305|16
1721805940000|2024-07-24 07:25:40|182438.8|182313.8|182435|182310|182438.8|182313.8|182433.2|182308.2|12
1721805950000|2024-07-24 07:25:50|182436.1|182311.1|182439.7|182314.7|182439.8|182314.8|182435.8|182310.8|18
1721805960000|2024-07-24 07:26:00|182439.5|182314.5|182439.1|182314.1|182440.4|182315.4|182438.5|182313.5|10
1721805970000|2024-07-24 07:26:10|182440.5|182315.5|182485.8|182360.8|182508.9|182383.9|182438.6|182313.6|23
1721805980000|2024-07-24 07:26:20|182486.6|182361.6|182482.6|182357.6|182495.8|182370.8|182482.6|182357.6|21
1721805990000|2024-07-24 07:26:30|182482.5|182357.5|182505.8|182380.8|182516.2|182391.2|182481.6|182356.6|20
1721806000000|2024-07-24 07:26:40|182505.6|182380.6|182516|182391|182516.1|182391.1|182503.3|182378.3|25
1721806010000|2024-07-24 07:26:50|182515|182390|182513.3|182388.3|182517.3|182392.3|182509.5|182384.5|19
1721806020000|2024-07-24 07:27:00|182513.2|182388.2|182547.8|182422.8|182547.8|182422.8|182506.7|182381.7|25
1721806030000|2024-07-24 07:27:10|182549.7|182424.7|182570.7|182445.7|182574.1|182449.1|182548.6|182423.6|32
1721806040000|2024-07-24 07:27:20|182569.8|182444.8|182560.5|182435.5|182569.8|182444.8|182558.8|182433.8|22
1721806050000|2024-07-24 07:27:30|182559.6|182434.6|182555.8|182430.8|182561.5|182436.5|182554.8|182429.8|15
1721806060000|2024-07-24 07:27:40|182557.7|182432.7|182552.6|182427.6|182557.7|182432.7|182552.4|182427.4|9
1721806070000|2024-07-24 07:27:50|182558.3|182433.3|182555.8|182430.8|182564|182439|182555.4|182430.4|21
1721806080000|2024-07-24 07:28:00|182558.2|182433.2|182581.3|182456.3|182582.1|182457.1|182558.2|182433.2|23
1721806090000|2024-07-24 07:28:10|182581.8|182456.8|182581.8|182456.8|182583|182458|182581|182456|17
1721806100000|2024-07-24 07:28:20|182581.7|182456.7|182559.4|182434.4|182581.7|182456.7|182541.9|182416.9|17
1721806110000|2024-07-24 07:28:30|182560.4|182435.4|182569.2|182444.2|182578.1|182453.1|182560.4|182435.4|7
1721806120000|2024-07-24 07:28:40|182573.2|182448.2|182576.3|182451.3|182578.8|182453.8|182571.1|182446.1|22
1721806130000|2024-07-24 07:28:50|182573|182448|182558.7|182433.7|182573.5|182448.5|182556.2|182431.2|21
1721806140000|2024-07-24 07:29:00|182559.8|182434.8|182570.7|182445.7|182570.7|182445.7|182558.4|182433.4|15
1721806150000|2024-07-24 07:29:10|182570.6|182445.6|182573.8|182448.8|182574.4|182449.4|182565.9|182440.9|16
1721806160000|2024-07-24 07:29:20|182572.6|182447.6|182561.9|182436.9|182572.6|182447.6|182556.9|182431.9|15
1721806170000|2024-07-24 07:29:30|182561|182436|182564.6|182439.6|182567.7|182442.7|182558.1|182433.1|16
1721806180000|2024-07-24 07:29:40|182566.4|182441.4|182566.9|182441.9|182566.9|182441.9|182555.7|182430.7|18
1721806190000|2024-07-24 07:29:50|182565.2|182440.2|182577.1|182452.1|182577.1|182452.1|182565.2|182440.2|25
1721806200000|2024-07-24 07:30:00|182599.9|182474.9|182615.8|182490.8|182646.2|182521.2|182587.6|182462.6|31
1721806210000|2024-07-24 07:30:10|182615.6|182490.6|182599.8|182474.8|182617.6|182492.6|182592.4|182467.4|29
1721806220000|2024-07-24 07:30:20|182600.4|182475.4|182614.2|182489.2|182618.3|182493.3|182589.9|182464.9|25
1721806230000|2024-07-24 07:30:30|182612|182487|182611.1|182486.1|182612|182487|182604.4|182479.4|24
1721806240000|2024-07-24 07:30:40|182610.4|182485.4|182613.1|182488.1|182616.9|182491.9|182610.3|182485.3|19
1721806250000|2024-07-24 07:30:50|182611.1|182486.1|182629.2|182504.2|182629.2|182504.2|182606.1|182481.1|24
1721806260000|2024-07-24 07:31:00|182633.6|182508.6|182611.8|182486.8|182633.8|182508.8|182596.1|182471.1|27
1721806270000|2024-07-24 07:31:10|182612.3|182487.3|182607.3|182482.3|182612.3|182487.3|182604.7|182479.7|20
1721806280000|2024-07-24 07:31:20|182609.4|182484.4|182566.6|182441.6|182609.4|182484.4|182561.6|182436.6|24
1721806290000|2024-07-24 07:31:30|182567|182442|182576.5|182451.5|182577.4|182452.4|182559|182434|19
1721806300000|2024-07-24 07:31:40|182576.4|182451.4|182582.2|182457.2|182582.4|182457.4|182576|182451|27
1721806310000|2024-07-24 07:31:50|182582|182457|182577|182452|182585.5|182460.5|182569.3|182444.3|19
1721806320000|2024-07-24 07:32:00|182576.9|182451.9|182581.9|182456.9|182589.2|182464.2|182576.8|182451.8|20
1721806330000|2024-07-24 07:32:10|182582.2|182457.2|182595|182470|182598.1|182473.1|182556.8|182431.8|27
1721806340000|2024-07-24 07:32:20|182595.1|182470.1|182652.5|182527.5|182652.5|182527.5|182595.1|182470.1|23
1721806350000|2024-07-24 07:32:30|182651.3|182526.3|182650.2|182525.2|182652.3|182527.3|182648.6|182523.6|24
1721806360000|2024-07-24 07:32:40|182648.9|182523.9|182693.9|182568.9|182704.1|182579.1|182648.9|182523.9|27
1721806370000|2024-07-24 07:32:50|182693.4|182568.4|182702.1|182577.1|182717|182592|182693.4|182568.4|15
1721806380000|2024-07-24 07:33:00|182700.1|182575.1|182741.1|182616.1|182748.1|182623.1|182700.1|182575.1|23
1721806390000|2024-07-24 07:33:10|182741.8|182616.8|182745.3|182620.3|182749.6|182624.6|182741.8|182616.8|16
1721806400000|2024-07-24 07:33:20|182745.1|182620.1|182722.1|182597.1|182745.1|182620.1|182721.3|182596.3|25
1721806410000|2024-07-24 07:33:30|182722.4|182597.4|182719.5|182594.5|182723.4|182598.4|182719.4|182594.4|19
1721806420000|2024-07-24 07:33:40|182719.6|182594.6|182733.5|182608.5|182735.2|182610.2|182719.6|182594.6|22
1721806430000|2024-07-24 07:33:50|182733|182608|182730.1|182605.1|182733|182608|182724.9|182599.9|20
1721806440000|2024-07-24 07:34:00|182736.1|182611.1|182655.5|182530.5|182752.5|182627.5|182655.5|182530.5|19
1721806450000|2024-07-24 07:34:10|182656.4|182531.4|182659|182534|182687.7|182562.7|182655|182530|29
1721806460000|2024-07-24 07:34:20|182666.2|182541.2|182667.9|182542.9|182668|182543|182656.9|182531.9|29
1721806470000|2024-07-24 07:34:30|182667.8|182542.8|182704.2|182579.2|182704.2|182579.2|182667.8|182542.8|23
1721806480000|2024-07-24 07:34:40|182703|182578|182721.8|182596.8|182726|182601|182701.9|182576.9|28
1721806490000|2024-07-24 07:34:50|182721.5|182596.5|182724.5|182599.5|182729.2|182604.2|182721.5|182596.5|28
1721806500000|2024-07-24 07:35:00|182724.6|182599.6|182723.9|182598.9|182733.3|182608.3|182723.7|182598.7|24
1721806510000|2024-07-24 07:35:10|182724|182599|182822.9|182697.9|182839.5|182714.5|182723.9|182598.9|21
1721806520000|2024-07-24 07:35:20|182822.3|182697.3|182817.3|182692.3|182845|182720|182817.1|182692.1|25
1721806530000|2024-07-24 07:35:30|182816.9|182691.9|182848.2|182723.2|182861.6|182736.6|182816.9|182691.9|28
1721806540000|2024-07-24 07:35:40|182849|182724|182871.3|182746.3|182874.4|182749.4|182847.5|182722.5|19
1721806550000|2024-07-24 07:35:50|182870.7|182745.7|182872.1|182747.1|182875.3|182750.3|182870.7|182745.7|15
1721806560000|2024-07-24 07:36:00|182872|182747|182851.7|182726.7|182894.3|182787.3|182831.9|182706.9|37
1721806570000|2024-07-24 07:36:10|182850.1|182725.1|182842.9|182717.9|182852.6|182727.6|182834.5|182709.5|29
1721806580000|2024-07-24 07:36:20|182844.2|182719.2|182846.8|182721.8|182850.5|182725.5|182841.7|182716.7|31
1721806590000|2024-07-24 07:36:30|182846.7|182721.7|182812|182687|182848.4|182723.4|182787.1|182662.1|25
1721806600000|2024-07-24 07:36:40|182811.3|182686.3|182856.5|182731.5|182871.9|182746.9|182797.8|182672.8|29
1721806610000|2024-07-24 07:36:50|182857.7|182732.7|182856.8|182731.8|182864|182739|182856.8|182731.8|18
1721806620000|2024-07-24 07:37:00|182855.8|182730.8|182806.8|182681.8|182855.8|182730.8|182780.3|182655.3|15
1721806630000|2024-07-24 07:37:10|182807.3|182682.3|182793.6|182668.6|182813.7|182688.7|182791.6|182666.6|27
1721806640000|2024-07-24 07:37:20|182793.2|182668.2|182831.5|182706.5|182836.9|182711.9|182789.4|182664.4|28
1721806650000|2024-07-24 07:37:30|182830.7|182705.7|182817.4|182692.4|182834.4|182709.4|182817.4|182692.4|29
1721806660000|2024-07-24 07:37:40|182817.5|182692.5|182827.8|182702.8|182829.2|182704.2|182811.2|182686.2|20
1721806670000|2024-07-24 07:37:50|182827.7|182702.7|182831.1|182706.1|182839.9|182714.9|182827.7|182702.7|24
1721806680000|2024-07-24 07:38:00|182822.9|182697.9|182831|182706|182831.4|182706.4|182822.9|182697.9|15
1721806690000|2024-07-24 07:38:10|182831.3|182706.3|182813.1|182688.1|182836.3|182711.3|182809.8|182684.8|21
1721806700000|2024-07-24 07:38:20|182812.9|182687.9|182761.1|182636.1|182813|182688|182755.2|182630.2|30
1721806710000|2024-07-24 07:38:30|182761|182636|182767.9|182642.9|182768.9|182643.9|182758|182633|22
1721806720000|2024-07-24 07:38:40|182763.6|182638.6|182789.4|182664.4|182789.4|182664.4|182760.7|182635.7|17
1721806730000|2024-07-24 07:38:50|182786.9|182661.9|182777.3|182652.3|182786.9|182661.9|182777.3|182652.3|27
1721806740000|2024-07-24 07:39:00|182778.6|182653.6|182763.8|182638.8|182778.6|182653.6|182762.6|182637.6|15
1721806750000|2024-07-24 07:39:10|182763.9|182638.9|182762.7|182637.7|182775.6|182650.6|182758.3|182633.3|18
1721806760000|2024-07-24 07:39:20|182761.4|182636.4|182760.4|182635.4|182763.2|182638.2|182751.7|182626.7|15
1721806770000|2024-07-24 07:39:30|182757.8|182632.8|182762|182637|182766|182641|182757.6|182632.6|15
1721806780000|2024-07-24 07:39:40|182760.8|182635.8|182759.1|182634.1|182760.9|182635.9|182755|182630|22
1721806790000|2024-07-24 07:39:50|182759.4|182634.4|182714.3|182589.3|182759.8|182634.8|182699.1|182574.1|23
1721806800000|2024-07-24 07:40:00|182714.7|182589.7|182757|182632|182757|182632|182697|182572|23
1721806810000|2024-07-24 07:40:10|182755.5|182630.5|182750.8|182625.8|182755.5|182630.5|182744.7|182619.7|24
1721806820000|2024-07-24 07:40:20|182749.9|182624.9|182745.3|182620.3|182752.5|182627.5|182737.4|182612.4|23
1721806830000|2024-07-24 07:40:30|182748.7|182623.7|182733.7|182608.7|182750.1|182625.1|182730|182605|25
1721806840000|2024-07-24 07:40:40|182734|182609|182737.5|182612.5|182737.7|182612.7|182724.7|182599.7|24
1721806850000|2024-07-24 07:40:50|182726.8|182601.8|182731.4|182606.4|182733|182608|182725.6|182600.6|12
1721806860000|2024-07-24 07:41:00|182731.3|182606.3|182739.6|182614.6|182744.5|182619.5|182720.8|182595.8|19
1721806870000|2024-07-24 07:41:10|182740.3|182615.3|182727.7|182602.7|182766.5|182641.5|182725.3|182600.3|16
1721806880000|2024-07-24 07:41:20|182726.9|182601.9|182719|182594|182732.5|182607.5|182718.7|182593.7|17
1721806890000|2024-07-24 07:41:30|182726.2|182601.2|182731.8|182606.8|182739|182614|182723.9|182598.9|19
1721806900000|2024-07-24 07:41:40|182731.5|182606.5|182729|182604|182734.3|182609.3|182728.4|182603.4|21
1721806910000|2024-07-24 07:41:50|182728.9|182603.9|182770.6|182645.6|182800.2|182675.2|182728.9|182603.9|26
1721806920000|2024-07-24 07:42:00|182771.9|182646.9|182779.5|182654.5|182783|182658|182769.2|182644.2|27
1721806930000|2024-07-24 07:42:10|182780.8|182655.8|182775.2|182650.2|182786.4|182661.4|182774.4|182649.4|27
1721806940000|2024-07-24 07:42:20|182776.2|182651.2|182784.3|182659.3|182784.3|182659.3|182776|182651|17
1721806950000|2024-07-24 07:42:30|182784.2|182659.2|182778.2|182653.2|182785.6|182660.6|182775.9|182650.9|18
1721806960000|2024-07-24 07:42:40|182777.8|182652.8|182785.6|182660.6|182786.7|182661.7|182775.2|182650.2|27
1721806970000|2024-07-24 07:42:50|182785.9|182660.9|182785.3|182660.3|182791.4|182666.4|182785.3|182660.3|13
1721806980000|2024-07-24 07:43:00|182777.4|182652.4|182786|182661|182788.9|182663.9|182769.7|182644.7|26
1721806990000|2024-07-24 07:43:10|182786.1|182661.1|182773.9|182648.9|182786.1|182661.1|182771.4|182646.4|19
1721807000000|2024-07-24 07:43:20|182778.1|182653.1|182776.9|182651.9|182783.5|182658.5|182776.9|182651.9|26
1721807010000|2024-07-24 07:43:30|182777.4|182652.4|182786.7|182661.7|182788.5|182663.5|182773.2|182648.2|25
1721807020000|2024-07-24 07:43:40|182787.7|182662.7|182777.9|182652.9|182790.5|182665.5|182774.5|182649.5|25
1721807030000|2024-07-24 07:43:50|182778|182653|182758.8|182633.8|182783.3|182658.3|182758.2|182633.2|16
1721807040000|2024-07-24 07:44:00|182759|182634|182759.9|182634.9|182761.7|182636.7|182749.8|182624.8|22
1721807050000|2024-07-24 07:44:10|182760.4|182635.4|182762|182637|182762.2|182637.2|182759.1|182634.1|16
1721807060000|2024-07-24 07:44:20|182761.6|182636.6|182692.5|182567.5|182761.6|182636.6|182680.4|182555.4|25
1721807070000|2024-07-24 07:44:30|182693.2|182568.2|182718.1|182593.1|182720.6|182595.6|182693.2|182568.2|20
1721807080000|2024-07-24 07:44:40|182719.9|182594.9|182739.6|182614.6|182740.3|182615.3|182717.3|182592.3|20
1721807090000|2024-07-24 07:44:50|182739.5|182614.5|182737.6|182612.6|182740.9|182615.9|182737.6|182612.6|9
1721807100000|2024-07-24 07:45:00|182738.3|182613.3|182741.7|182616.7|182741.7|182616.7|182728.1|182603.1|20
1721807110000|2024-07-24 07:45:10|182741.4|182616.4|182717.7|182592.7|182741.4|182616.4|182714.6|182589.6|30
1721807120000|2024-07-24 07:45:20|182720.1|182595.1|182719.3|182594.3|182722.1|182597.1|182711.2|182586.2|18
1721807130000|2024-07-24 07:45:30|182720.3|182595.3|182706|182581|182722.8|182597.8|182706|182581|26
1721807140000|2024-07-24 07:45:40|182705.2|182580.2|182650.4|182525.4|182705.3|182580.3|182626.9|182501.9|27
1721807150000|2024-07-24 07:45:50|182650.6|182525.6|182655.6|182530.6|182655.6|182530.6|182650.6|182525.6|21
1721807160000|2024-07-24 07:46:00|182655|182530|182645.2|182520.2|182655|182530|182644.8|182519.8|23
1721807170000|2024-07-24 07:46:10|182646.7|182521.7|182650.3|182525.3|182653.8|182528.8|182646.7|182521.7|15
1721807180000|2024-07-24 07:46:20|182644.2|182519.2|182646.1|182521.1|182646.2|182521.2|182643.9|182518.9|15
1721807190000|2024-07-24 07:46:30|182645.1|182520.1|182623.4|182498.4|182645.8|182520.8|182623.4|182498.4|11
1721807200000|2024-07-24 07:46:40|182624.1|182499.1|182620|182495|182631.8|182506.8|182617.9|182492.9|19
1721807210000|2024-07-24 07:46:50|182620.3|182495.3|182622|182497|182632.1|182507.1|182620.3|182495.3|22
1721807220000|2024-07-24 07:47:00|182620.4|182495.4|182618|182493|182621.7|182496.7|182616.3|182491.3|21
1721807230000|2024-07-24 07:47:10|182616|182491|182611.5|182486.5|182616|182491|182601|182476|24
1721807240000|2024-07-24 07:47:20|182612.1|182487.1|182607.2|182482.2|182621.5|182496.5|182600.7|182475.7|21
1721807250000|2024-07-24 07:47:30|182606.6|182481.6|182615.2|182490.2|182615.2|182490.2|182605.5|182480.5|25
1721807260000|2024-07-24 07:47:40|182615.9|182490.9|182613.9|182488.9|182643.6|182518.6|182607|182482|21
1721807270000|2024-07-24 07:47:50|182613.8|182488.8|182599.9|182474.9|182616.2|182491.2|182591.2|182466.2|17
1721807280000|2024-07-24 07:48:00|182601.4|182476.4|182607.3|182482.3|182607.3|182482.3|182597.5|182472.5|26
1721807290000|2024-07-24 07:48:10|182607.5|182482.5|182614|182489|182620|182495|182607.2|182482.2|21
1721807300000|2024-07-24 07:48:20|182613.8|182488.8|182617.7|182492.7|182619.2|182494.2|182613.1|182488.1|26
1721807310000|2024-07-24 07:48:30|182617.6|182492.6|182611.3|182486.3|182622.7|182497.7|182609.8|182484.8|18
1721807320000|2024-07-24 07:48:40|182604.7|182479.7|182621.6|182496.6|182623.7|182498.7|182604.7|182479.7|27
1721807330000|2024-07-24 07:48:50|182638.7|182513.7|182635.2|182510.2|182638.7|182513.7|182633.8|182508.8|17
1721807340000|2024-07-24 07:49:00|182634.1|182509.1|182634.6|182509.6|182634.6|182509.6|182623.8|182498.8|24
1721807350000|2024-07-24 07:49:10|182634.8|182509.8|182632.8|182507.8|182634.8|182509.8|182632.8|182507.8|6
1721807360000|2024-07-24 07:49:20|182629.9|182504.9|182615.5|182490.5|182631|182506|182614|182489|27
1721807370000|2024-07-24 07:49:30|182615.4|182490.4|182626.3|182501.3|182627.1|182502.1|182611.5|182486.5|18
1721807380000|2024-07-24 07:49:40|182625.4|182500.4|182619.9|182494.9|182625.4|182500.4|182617.8|182492.8|23
1721807390000|2024-07-24 07:49:50|182613.6|182488.6|182653.5|182528.5|182653.5|182528.5|182613.6|182488.6|18
1721807400000|2024-07-24 07:50:00|182651.9|182526.9|182633.4|182508.4|182652.1|182527.1|182632.4|182507.4|33
1721807410000|2024-07-24 07:50:10|182633.3|182508.3|182619|182494|182633.3|182508.3|182616.5|182491.5|20
1721807420000|2024-07-24 07:50:20|182643.4|182518.4|182652.5|182527.5|182655.5|182530.5|182636|182511|21
1721807430000|2024-07-24 07:50:30|182652.6|182527.6|182653.6|182528.6|182653.6|182528.6|182641.1|182516.1|31
1721807440000|2024-07-24 07:50:40|182652.7|182527.7|182678.3|182553.3|182686.1|182561.1|182623.8|182498.8|31
1721807450000|2024-07-24 07:50:50|182678.2|182553.2|182676.8|182551.8|182680.8|182555.8|182656.9|182531.9|26
1721807460000|2024-07-24 07:51:00|182673.4|182548.4|182669.6|182544.6|182678.2|182553.2|182668|182543|19
1721807470000|2024-07-24 07:51:10|182669.2|182544.2|182677.6|182552.6|182683.1|182558.1|182669.2|182544.2|19
1721807480000|2024-07-24 07:51:20|182676.6|182551.6|182660.3|182535.3|182676.6|182551.6|182653.7|182528.7|22
1721807490000|2024-07-24 07:51:30|182663.9|182538.9|182657.4|182532.4|182665.3|182540.3|182652.8|182527.8|15
1721807500000|2024-07-24 07:51:40|182657.3|182532.3|182657.4|182532.4|182657.5|182532.5|182646.6|182521.6|22
1721807510000|2024-07-24 07:51:50|182657.8|182532.8|182657.8|182532.8|182660.7|182535.7|182657.3|182532.3|16
1721807520000|2024-07-24 07:52:00|182657.7|182532.7|182621|182496|182664.5|182539.5|182613.6|182488.6|21
1721807530000|2024-07-24 07:52:10|182619.2|182494.2|182601.2|182476.2|182621.3|182496.3|182596.3|182471.3|28
1721807540000|2024-07-24 07:52:20|182601.1|182476.1|182601.1|182476.1|182603.4|182478.4|182599.2|182474.2|20
1721807550000|2024-07-24 07:52:30|182600.5|182475.5|182610.2|182485.2|182611|182486|182596.7|182471.7|21
1721807560000|2024-07-24 07:52:40|182610.4|182485.4|182607.9|182482.9|182613|182488|182607.8|182482.8|21
1721807570000|2024-07-24 07:52:50|182607.8|182482.8|182566.7|182441.7|182607.8|182482.8|182559.6|182434.6|23
1721807580000|2024-07-24 07:53:00|182568.3|182443.3|182572.4|182447.4|182575.8|182450.8|182568.3|182443.3|20
1721807590000|2024-07-24 07:53:10|182563.3|182438.3|182595|182470|182598|182473|182563.3|182438.3|18
1721807600000|2024-07-24 07:53:20|182594.4|182469.4|182572|182447|182597|182472|182568.9|182443.9|30
1721807610000|2024-07-24 07:53:30|182571.9|182446.9|182575.8|182450.8|182581.7|182456.7|182569.8|182444.8|23
1721807620000|2024-07-24 07:53:40|182576.6|182451.6|182587.2|182462.2|182594.8|182469.8|182576.6|182451.6|22
1721807630000|2024-07-24 07:53:50|182586.4|182461.4|182601.4|182476.4|182601.9|182476.9|182582.1|182457.1|17
1721807640000|2024-07-24 07:54:00|182600.9|182475.9|182578.8|182453.8|182600.9|182475.9|182578.3|182453.3|18
1721807650000|2024-07-24 07:54:10|182578.7|182453.7|182584.4|182459.4|182587.5|182462.5|182578.6|182453.6|17
1721807660000|2024-07-24 07:54:20|182584.7|182459.7|182599|182474|182601|182476|182583.7|182458.7|14
1721807670000|2024-07-24 07:54:30|182600|182475|182614.4|182489.4|182617.5|182492.5|182600|182475|13
1721807680000|2024-07-24 07:54:40|182616.4|182491.4|182617.8|182492.8|182625.5|182500.5|182615.3|182490.3|15
1721807690000|2024-07-24 07:54:50|182618.8|182493.8|182620|182495|182620.3|182495.3|182618.1|182493.1|16
1721807700000|2024-07-24 07:55:00|182621|182496|182616.9|182491.9|182625.8|182500.8|182614.5|182489.5|20
1721807710000|2024-07-24 07:55:10|182617.7|182492.7|182617|182492|182618.9|182493.9|182616.7|182491.7|14
1721807720000|2024-07-24 07:55:20|182615.5|182490.5|182596.7|182471.7|182615.5|182490.5|182591.6|182466.6|23
1721807730000|2024-07-24 07:55:30|182596.3|182471.3|182603.2|182478.2|182606.6|182481.6|182596.3|182471.3|24
1721807740000|2024-07-24 07:55:40|182603|182478|182584.6|182459.6|182603|182478|182584.6|182459.6|23
1721807750000|2024-07-24 07:55:50|182585.5|182460.5|182590.4|182465.4|182592.8|182467.8|182580|182455|30
1721807760000|2024-07-24 07:56:00|182587.3|182462.3|182583.4|182458.4|182587.3|182462.3|182582|182457|28
1721807770000|2024-07-24 07:56:10|182585|182460|182583.8|182458.8|182590.3|182465.3|182577.1|182452.1|30
1721807780000|2024-07-24 07:56:20|182583.7|182458.7|182583.6|182458.6|182585.2|182460.2|182583.3|182458.3|19
1721807790000|2024-07-24 07:56:30|182580.7|182455.7|182546.9|182421.9|182581.6|182456.6|182545.9|182420.9|17
1721807800000|2024-07-24 07:56:40|182546.6|182421.6|182532.6|182407.6|182546.6|182421.6|182531.2|182406.2|9
1721807810000|2024-07-24 07:56:50|182533.3|182408.3|182539.8|182414.8|182540.1|182415.1|182533|182408|8
1721807820000|2024-07-24 07:57:00|182540.5|182415.5|182540.2|182415.2|182540.7|182415.7|182540.2|182415.2|4
1721807830000|2024-07-24 07:57:10|182539.3|182414.3|182540.2|182415.2|182541.1|182416.1|182539.3|182414.3|9
1721807840000|2024-07-24 07:57:20|182540.7|182415.7|182540.7|182415.7|182541.5|182416.5|182540.7|182415.7|6
1721807850000|2024-07-24 07:57:30|182542|182417|182546.3|182421.3|182546.5|182421.5|182541.8|182416.8|19
1721807860000|2024-07-24 07:57:40|182546.1|182421.1|182580|182455|182580|182455|182546.1|182421.1|21
1721807870000|2024-07-24 07:57:50|182575.2|182450.2|182571.4|182446.4|182576.1|182451.1|182571.4|182446.4|12
1721807880000|2024-07-24 07:58:00|182572.3|182447.3|182565.2|182440.2|182574.6|182449.6|182565.2|182440.2|14
1721807890000|2024-07-24 07:58:10|182565.8|182440.8|182552.6|182427.6|182565.8|182440.8|182548.8|182423.8|13
1721807900000|2024-07-24 07:58:20|182552.5|182427.5|182551.1|182426.1|182552.5|182427.5|182549.3|182424.3|13
1721807910000|2024-07-24 07:58:30|182551|182426|182545.2|182420.2|182552.3|182427.3|182542.4|182417.4|14
1721807920000|2024-07-24 07:58:40|182544.5|182419.5|182580.2|182455.2|182586.6|182461.6|182505.6|182380.6|19
1721807930000|2024-07-24 07:58:50|182579.2|182454.2|182581.4|182456.4|182586.7|182461.7|182578.8|182453.8|20
1721807940000|2024-07-24 07:59:00|182580.3|182455.3|182598.1|182473.1|182612.3|182487.3|182557.5|182432.5|30
1721807950000|2024-07-24 07:59:10|182592.4|182467.4|182604.5|182479.5|182610.6|182485.6|182585.4|182460.4|27
1721807960000|2024-07-24 07:59:20|182603.7|182478.7|182599.2|182474.2|182603.7|182478.7|182596.6|182471.6|19
1721807970000|2024-07-24 07:59:30|182599.6|182474.6|182604.8|182479.8|182604.8|182479.8|182599|182474|10
1721807980000|2024-07-24 07:59:40|182604.2|182479.2|182616.7|182491.7|182617.1|182492.1|182604.2|182479.2|17
1721807990000|2024-07-24 07:59:50|182617.1|182492.1|182664.6|182539.6|182680.9|182555.9|182612.9|182487.9|24
1721808000000|2024-07-24 08:00:00|182670.4|182545.4|182674.2|182549.2|182674.2|182549.2|182664|182539|27
1721808010000|2024-07-24 08:00:10|182674.6|182549.6|182680|182555|182682.1|182557.1|182674.6|182549.6|19
1721808020000|2024-07-24 08:00:20|182658.7|182533.7|182634.5|182509.5|182658.7|182533.7|182627.2|182502.2|31
1721808030000|2024-07-24 08:00:30|182634.7|182509.7|182646.7|182521.7|182650|182525|182634.1|182509.1|22
1721808040000|2024-07-24 08:00:40|182648.4|182523.4|182654|182529|182654|182529|182645.3|182520.3|13
1721808050000|2024-07-24 08:00:50|182655|182530|182606.6|182481.6|182655.4|182530.4|182602.7|182477.7|18
1721808060000|2024-07-24 08:01:00|182605.8|182480.8|182586.1|182461.1|182606.5|182481.5|182586.1|182461.1|20
1721808070000|2024-07-24 08:01:10|182590.1|182465.1|182596.6|182471.6|182599.6|182474.6|182590.1|182465.1|24
1721808080000|2024-07-24 08:01:20|182596|182471|182593.3|182468.3|182600|182475|182592.2|182467.2|24
1721808090000|2024-07-24 08:01:30|182591.8|182466.8|182570.9|182445.9|182591.8|182466.8|182570.4|182445.4|20
1721808100000|2024-07-24 08:01:40|182571.2|182446.2|182582.8|182457.8|182588.2|182463.2|182571|182446|23
1721808110000|2024-07-24 08:01:50|182582.7|182457.7|182574.5|182449.5|182582.7|182457.7|182572.2|182447.2|22
1721808120000|2024-07-24 08:02:00|182574.1|182449.1|182604.8|182479.8|182611.8|182486.8|182574.1|182449.1|22
1721808130000|2024-07-24 08:02:10|182604.7|182479.7|182632.2|182507.2|182636|182511|182604.6|182479.6|27
1721808140000|2024-07-24 08:02:20|182632.9|182507.9|182637.5|182512.5|182640|182515|182632.9|182507.9|15
1721808150000|2024-07-24 08:02:30|182638.5|182513.5|182637|182512|182638.5|182513.5|182628.1|182503.1|26
1721808160000|2024-07-24 08:02:40|182640|182515|182638.4|182513.4|182640.2|182515.2|182637.5|182512.5|13
1721808170000|2024-07-24 08:02:50|182638.2|182513.2|182636|182511|182638.2|182513.2|182631.1|182506.1|19
1721808180000|2024-07-24 08:03:00|182685.8|182560.8|182689.3|182564.3|182696|182571|182671.4|182546.4|27
1721808190000|2024-07-24 08:03:10|182689.1|182564.1|182699.6|182574.6|182699.6|182574.6|182689.1|182564.1|18
1721808200000|2024-07-24 08:03:20|182699.2|182574.2|182700.3|182575.3|182705.1|182580.1|182698.7|182573.7|17
1721808210000|2024-07-24 08:03:30|182700.4|182575.4|182690.3|182565.3|182702.7|182577.7|182689.6|182564.6|15
1721808220000|2024-07-24 08:03:40|182689.8|182564.8|182691.8|182566.8|182691.8|182566.8|182675.3|182550.3|25
1721808230000|2024-07-24 08:03:50|182691.1|182566.1|182690.9|182565.9|182702.5|182577.5|182688.4|182563.4|25
1721808240000|2024-07-24 08:04:00|182690.8|182565.8|182693.8|182568.8|182693.8|182568.8|182690.1|182565.1|15
1721808250000|2024-07-24 08:04:10|182693.6|182568.6|182683.6|182558.6|182695.3|182570.3|182683.1|182558.1|16
1721808260000|2024-07-24 08:04:20|182684.3|182559.3|182675.8|182550.8|182695|182570|182670.2|182545.2|22
1721808270000|2024-07-24 08:04:30|182676|182551|182665.7|182540.7|182676.6|182551.6|182661.2|182536.2|20
1721808280000|2024-07-24 08:04:40|182665.9|182540.9|182661.4|182536.4|182667.8|182542.8|182661.4|182536.4|20
1721808290000|2024-07-24 08:04:50|182660.9|182535.9|182662.6|182537.6|182662.6|182537.6|182654.7|182529.7|18
1721808300000|2024-07-24 08:05:00|182662.2|182537.2|182645.8|182520.8|182664.3|182539.3|182630|182505|29
1721808310000|2024-07-24 08:05:10|182645.9|182520.9|182635.5|182510.5|182647.2|182522.2|182635.5|182510.5|20
1721808320000|2024-07-24 08:05:20|182636.6|182511.6|182667.5|182542.5|182671.5|182546.5|182636.6|182511.6|30
1721808330000|2024-07-24 08:05:30|182665.8|182540.8|182667.9|182542.9|182667.9|182542.9|182664.4|182539.4|12
1721808340000|2024-07-24 08:05:40|182667.5|182542.5|182669.8|182544.8|182670.8|182545.8|182666.7|182541.7|18
1721808350000|2024-07-24 08:05:50|182670.7|182545.7|182703.6|182578.6|182714.6|182589.6|182669.2|182544.2|24
1721808360000|2024-07-24 08:06:00|182711.9|182586.9|182694.8|182569.8|182711.9|182586.9|182694.8|182569.8|20
1721808370000|2024-07-24 08:06:10|182696.2|182571.2|182694.8|182569.8|182697.3|182572.3|182693.1|182568.1|22
1721808380000|2024-07-24 08:06:20|182697.6|182572.6|182694.3|182569.3|182704|182579|182692.8|182567.8|15
1721808390000|2024-07-24 08:06:30|182693.3|182568.3|182696.2|182571.2|182697.5|182572.5|182693.3|182568.3|9
1721808400000|2024-07-24 08:06:40|182696.4|182571.4|182696|182571|182699.9|182574.9|182695|182570|16
1721808410000|2024-07-24 08:06:50|182696.1|182571.1|182672.4|182547.4|182699.6|182574.6|182670.8|182545.8|20
1721808420000|2024-07-24 08:07:00|182672.3|182547.3|182676|182551|182677.8|182552.8|182671.9|182546.9|17
1721808430000|2024-07-24 08:07:10|182675.9|182550.9|182680.5|182555.5|182680.5|182555.5|182675.9|182550.9|18
1721808440000|2024-07-24 08:07:20|182669.7|182544.7|182685.6|182560.6|182693.6|182568.6|182667.3|182542.3|18
1721808450000|2024-07-24 08:07:30|182680.8|182555.8|182683.8|182558.8|182686.6|182561.6|182679.1|182554.1|14
1721808460000|2024-07-24 08:07:40|182685.7|182560.7|182684.5|182559.5|182686|182561|182684.4|182559.4|8
1721808470000|2024-07-24 08:07:50|182683.2|182558.2|182682.4|182557.4|182683.2|182558.2|182680|182555|9
1721808480000|2024-07-24 08:08:00|182681.9|182556.9|182680.6|182555.6|182681.9|182556.9|182670.4|182545.4|14
1721808490000|2024-07-24 08:08:10|182682.1|182557.1|182678.6|182553.6|182684|182559|182678.4|182553.4|14
1721808500000|2024-07-24 08:08:20|182677.4|182552.4|182670.4|182545.4|182683.8|182558.8|182669.5|182544.5|19
1721808510000|2024-07-24 08:08:30|182670.1|182545.1|182675.4|182550.4|182679.5|182554.5|182669.3|182544.3|14
1721808520000|2024-07-24 08:08:40|182675.2|182550.2|182677.2|182552.2|182688|182563|182675.2|182550.2|20
1721808530000|2024-07-24 08:08:50|182676.6|182551.6|182673.1|182548.1|182679|182554|182672.3|182547.3|20
1721808540000|2024-07-24 08:09:00|182673.5|182548.5|182672|182547|182674.2|182549.2|182661.8|182536.8|23
1721808550000|2024-07-24 08:09:10|182673.2|182548.2|182670.7|182545.7|182677.8|182552.8|182667.4|182542.4|16
1721808560000|2024-07-24 08:09:20|182671.9|182546.9|182667.6|182542.6|182672.6|182547.6|182666.1|182541.1|19
1721808570000|2024-07-24 08:09:30|182667.4|182542.4|182673.7|182548.7|182677.7|182552.7|182667.4|182542.4|18
1721808580000|2024-07-24 08:09:40|182673.5|182548.5|182624.8|182499.8|182678.2|182553.2|182624.8|182499.8|28
1721808590000|2024-07-24 08:09:50|182624.7|182499.7|182623.2|182498.2|182635.3|182510.3|182622.9|182497.9|19
1721808600000|2024-07-24 08:10:00|182621.9|182496.9|182613.4|182488.4|182621.9|182496.9|182612.9|182487.9|9
1721808610000|2024-07-24 08:10:10|182613.3|182488.3|182613.3|182488.3|182613.3|182488.3|182613.3|182488.3|1
1721808620000|2024-07-24 08:10:20|182612|182487|182611.2|182486.2|182612.6|182487.6|182605.2|182480.2|20
1721808630000|2024-07-24 08:10:30|182610.7|182485.7|182612.5|182487.5|182612.6|182487.6|182610.7|182485.7|13
1721808640000|2024-07-24 08:10:40|182612.9|182487.9|182544.6|182419.6|182612.9|182487.9|182532.3|182407.3|15
1721808650000|2024-07-24 08:10:50|182543.9|182418.9|182541.4|182416.4|182544.4|182419.4|182540.6|182415.6|17
1721808660000|2024-07-24 08:11:00|182539.6|182414.6|182537.6|182412.6|182540.1|182415.1|182519.9|182394.9|16
1721808670000|2024-07-24 08:11:10|182536.3|182411.3|182535.7|182410.7|182538.3|182413.3|182535.7|182410.7|11
1721808680000|2024-07-24 08:11:20|182536.8|182411.8|182507.5|182382.5|182536.8|182411.8|182505.1|182380.1|28
1721808690000|2024-07-24 08:11:30|182507.4|182382.4|182505.2|182380.2|182507.4|182382.4|182504.3|182379.3|11
1721808700000|2024-07-24 08:11:40|182506.3|182381.3|182469.7|182344.7|182508.6|182383.6|182469.7|182344.7|27
1721808710000|2024-07-24 08:11:50|182475.9|182350.9|182474.4|182349.4|182476.3|182351.3|182470.7|182345.7|12
1721808720000|2024-07-24 08:12:00|182473.9|182348.9|182474.4|182349.4|182475|182350|182473.5|182348.5|12
1721808730000|2024-07-24 08:12:10|182474|182349|182474.7|182349.7|182476|182351|182473.8|182348.8|15
1721808740000|2024-07-24 08:12:20|182473|182348|182499.4|182374.4|182499.4|182374.4|182473|182348|12
1721808750000|2024-07-24 08:12:30|182499.5|182374.5|182500.1|182375.1|182501.3|182376.3|182499.5|182374.5|12
1721808760000|2024-07-24 08:12:40|182500.2|182375.2|182502.5|182377.5|182502.5|182377.5|182500.2|182375.2|10
1721808770000|2024-07-24 08:12:50|182501.6|182376.6|182499.8|182374.8|182501.6|182376.6|182497.5|182372.5|13
1721808780000|2024-07-24 08:13:00|182499.9|182374.9|182488.9|182363.9|182500.8|182375.8|182473.9|182348.9|20
1721808790000|2024-07-24 08:13:10|182488.5|182363.5|182492.2|182367.2|182493.2|182368.2|182488.5|182363.5|15
1721808800000|2024-07-24 08:13:20|182491.2|182366.2|182495|182370|182500.8|182375.8|182489.9|182364.9|11
1721808810000|2024-07-24 08:13:30|182494.9|182369.9|182499.5|182374.5|182499.8|182374.8|182488.7|182363.7|14
1721808820000|2024-07-24 08:13:40|182499.9|182374.9|182505.1|182380.1|182505.1|182380.1|182494.9|182369.9|18
1721808830000|2024-07-24 08:13:50|182505.5|182380.5|182503.9|182378.9|182509.2|182384.2|182503.9|182378.9|18
1721808840000|2024-07-24 08:14:00|182489.5|182364.5|182487.1|182362.1|182498|182373|182480.3|182355.3|25
1721808850000|2024-07-24 08:14:10|182487|182362|182506.1|182381.1|182507.7|182382.7|182486.4|182361.4|19
1721808860000|2024-07-24 08:14:20|182506.2|182381.2|182536.7|182411.7|182543.8|182418.8|182505.5|182380.5|10
1721808870000|2024-07-24 08:14:30|182537.5|182412.5|182533.6|182408.6|182537.5|182412.5|182530.4|182405.4|12
1721808880000|2024-07-24 08:14:40|182535.5|182410.5|182549.2|182424.2|182549.2|182424.2|182535.5|182410.5|16
1721808890000|2024-07-24 08:14:50|182549.3|182424.3|182544.2|182419.2|182554.1|182429.1|182541.9|182416.9|23
1721808900000|2024-07-24 08:15:00|182543.8|182418.8|182540.4|182415.4|182550.6|182425.6|182533.5|182408.5|33
1721808910000|2024-07-24 08:15:10|182539.3|182414.3|182536.3|182411.3|182539.3|182414.3|182531.4|182406.4|9
1721808920000|2024-07-24 08:15:20|182537.6|182412.6|182542.6|182417.6|182542.6|182417.6|182537|182412|12
1721808930000|2024-07-24 08:15:30|182542.5|182417.5|182542.3|182417.3|182546.5|182421.5|182542.3|182417.3|10
1721808940000|2024-07-24 08:15:40|182542.9|182417.9|182571.8|182446.8|182580.1|182455.1|182542.5|182417.5|22
1721808950000|2024-07-24 08:15:50|182572.5|182447.5|182565.6|182440.6|182578|182453|182564.4|182439.4|20
1721808960000|2024-07-24 08:16:00|182565.3|182440.3|182564.5|182439.5|182578.3|182453.3|182546.5|182421.5|24
1721808970000|2024-07-24 08:16:10|182563.7|182438.7|182544.7|182419.7|182567.9|182442.9|182544.5|182419.5|20
1721808980000|2024-07-24 08:16:20|182544.8|182419.8|182546.5|182421.5|182548.4|182423.4|182544.8|182419.8|11
1721808990000|2024-07-24 08:16:30|182544.3|182419.3|182541.4|182416.4|182545.8|182420.8|182538.5|182413.5|22
1721809000000|2024-07-24 08:16:40|182542.2|182417.2|182542.8|182417.8|182542.8|182417.8|182542.2|182417.2|5
1721809010000|2024-07-24 08:16:50|182543.2|182418.2|182543.3|182418.3|182543.8|182418.8|182542.9|182417.9|11
1721809020000|2024-07-24 08:17:00|182544.7|182419.7|182545|182420|182546.4|182421.4|182543.3|182418.3|16
1721809030000|2024-07-24 08:17:10|182543.7|182418.7|182543.7|182418.7|182545.2|182420.2|182543.7|182418.7|3
1721809040000|2024-07-24 08:17:20|182543.6|182418.6|182546.2|182421.2|182566|182441|182543.6|182418.6|23
1721809050000|2024-07-24 08:17:30|182547.3|182422.3|182520.9|182395.9|182547.3|182422.3|182514.2|182389.2|20
1721809060000|2024-07-24 08:17:40|182520.8|182395.8|182524|182399|182524.1|182399.1|182514.5|182389.5|12
1721809070000|2024-07-24 08:17:50|182525.2|182400.2|182516.8|182391.8|182525.2|182400.2|182514.5|182389.5|24
1721809080000|2024-07-24 08:18:00|182518.1|182393.1|182522|182397|182525.2|182400.2|182518.1|182393.1|6
1721809090000|2024-07-24 08:18:10|182521.6|182396.6|182517.2|182392.2|182521.8|182396.8|182512.5|182387.5|16
1721809100000|2024-07-24 08:18:20|182517.1|182392.1|182518|182393|182518|182393|182517|182392|7
1721809110000|2024-07-24 08:18:30|182517.9|182392.9|182520.3|182395.3|182528.8|182403.8|182517.9|182392.9|16
1721809120000|2024-07-24 08:18:40|182520.2|182395.2|182516.3|182391.3|182521.7|182396.7|182513.2|182388.2|18
1721809130000|2024-07-24 08:18:50|182515.2|182390.2|182512.7|182387.7|182515.2|182390.2|182502.5|182377.5|13
1721809140000|2024-07-24 08:19:00|182514.4|182389.4|182520.3|182395.3|182522.8|182397.8|182514|182389|14
1721809150000|2024-07-24 08:19:10|182521|182396|182524|182399|182525.7|182400.7|182521|182396|22
1721809160000|2024-07-24 08:19:20|182521.8|182396.8|182542.9|182417.9|182550|182425|182511.2|182386.2|18
1721809170000|2024-07-24 08:19:30|182551.9|182426.9|182549.8|182424.8|182557.8|182432.8|182549.8|182424.8|17
1721809180000|2024-07-24 08:19:40|182550.4|182425.4|182552.4|182427.4|182553.8|182428.8|182550.4|182425.4|13
1721809190000|2024-07-24 08:19:50|182552.3|182427.3|182554.1|182429.1|182554.1|182429.1|182552.1|182427.1|9
1721809200000|2024-07-24 08:20:00|182552.8|182427.8|182528.7|182403.7|182559.1|182434.1|182527.9|182402.9|19
1721809210000|2024-07-24 08:20:10|182533.3|182408.3|182533.5|182408.5|182537|182412|182530.4|182405.4|14
1721809220000|2024-07-24 08:20:20|182533.4|182408.4|182525.5|182400.5|182533.4|182408.4|182525.1|182400.1|10
1721809230000|2024-07-24 08:20:30|182525.4|182400.4|182531.2|182406.2|182531.3|182406.3|182525.4|182400.4|8
1721809240000|2024-07-24 08:20:40|182531.6|182406.6|182531.9|182406.9|182531.9|182406.9|182531.6|182406.6|5
1721809250000|2024-07-24 08:20:50|182531.2|182406.2|182526.9|182401.9|182531.5|182406.5|182526.9|182401.9|8
1721809260000|2024-07-24 08:21:00|182527.7|182402.7|182500.1|182375.1|182527.7|182402.7|182495|182370|20
1721809270000|2024-07-24 08:21:10|182501.4|182376.4|182502|182377|182508.3|182383.3|182501.4|182376.4|18
1721809280000|2024-07-24 08:21:20|182502.3|182377.3|182504.8|182379.8|182504.9|182379.9|182502.2|182377.2|15
1721809290000|2024-07-24 08:21:30|182504.6|182379.6|182506.2|182381.2|182510.5|182385.5|182503.3|182378.3|17
1721809300000|2024-07-24 08:21:40|182504.7|182379.7|182502.1|182377.1|182505|182380|182501.8|182376.8|16
1721809310000|2024-07-24 08:21:50|182502|182377|182499.3|182374.3|182502|182377|182498.9|182373.9|12
1721809320000|2024-07-24 08:22:00|182499.1|182374.1|182474.1|182349.1|182501|182376|182473.8|182348.8|17
1721809330000|2024-07-24 08:22:10|182474.5|182349.5|182475.5|182350.5|182482.4|182357.4|182473.8|182348.8|16
1721809340000|2024-07-24 08:22:20|182480.3|182355.3|182472.2|182347.2|182480.3|182355.3|182471.9|182346.9|18
1721809350000|2024-07-24 08:22:30|182472.1|182347.1|182475.5|182350.5|182481.8|182356.8|182470.9|182345.9|17
1721809360000|2024-07-24 08:22:40|182474.9|182349.9|182496.1|182371.1|182499.6|182374.6|182473.9|182348.9|14
1721809370000|2024-07-24 08:22:50|182496|182371|182481|182356|182496|182371|182480.8|182355.8|17
1721809380000|2024-07-24 08:23:00|182480.8|182355.8|182504.8|182379.8|182506.2|182381.2|182480.1|182355.1|22
1721809390000|2024-07-24 08:23:10|182503.9|182378.9|182492.6|182367.6|182503.9|182378.9|182492.6|182367.6|21
1721809400000|2024-07-24 08:23:20|182493.5|182368.5|182500.5|182375.5|182501|182376|182493.5|182368.5|18
1721809410000|2024-07-24 08:23:30|182496.7|182371.7|182487.3|182362.3|182499|182374|182486.4|182361.4|18
1721809420000|2024-07-24 08:23:40|182487.7|182362.7|182517.4|182392.4|182521|182396|182472|182347|22
1721809430000|2024-07-24 08:23:50|182517.8|182392.8|182526.2|182401.2|182530.9|182405.9|182517.8|182392.8|20
1721809440000|2024-07-24 08:24:00|182526.3|182401.3|182528.5|182403.5|182531.3|182406.3|182526.3|182401.3|19
1721809450000|2024-07-24 08:24:10|182535.3|182410.3|182529|182404|182536.6|182411.6|182528.7|182403.7|17
1721809460000|2024-07-24 08:24:20|182528.8|182403.8|182538.8|182413.8|182538.9|182413.9|182525.5|182400.5|14
1721809470000|2024-07-24 08:24:30|182538.9|182413.9|182532.8|182407.8|182538.9|182413.9|182530.8|182405.8|19
1721809480000|2024-07-24 08:24:40|182533.5|182408.5|182531.9|182406.9|182535.5|182410.5|182526.5|182401.5|22
1721809490000|2024-07-24 08:24:50|182531|182406|182530.2|182405.2|182536.2|182411.2|182529.5|182404.5|17
1721809500000|2024-07-24 08:25:00|182532.2|182407.2|182531.5|182406.5|182534.6|182409.6|182520.2|182395.2|27
1721809510000|2024-07-24 08:25:10|182532|182407|182517.7|182392.7|182534.4|182409.4|182517.6|182392.6|20
1721809520000|2024-07-24 08:25:20|182516.1|182391.1|182507.4|182382.4|182516.1|182391.1|182507.2|182382.2|21
1721809530000|2024-07-24 08:25:30|182510.1|182385.1|182511.6|182386.6|182516|182391|182504.8|182379.8|18
1721809540000|2024-07-24 08:25:40|182510.6|182385.6|182505.8|182380.8|182513.9|182388.9|182505.8|182380.8|20
1721809550000|2024-07-24 08:25:50|182503.9|182378.9|182497.4|182372.4|182505|182380|182493.8|182368.8|19
1721809560000|2024-07-24 08:26:00|182497.5|182372.5|182555|182430|182582.9|182457.9|182497.5|182372.5|26
1721809570000|2024-07-24 08:26:10|182554|182429|182515.8|182390.8|182554|182429|182511.9|182386.9|18
1721809580000|2024-07-24 08:26:20|182516.1|182391.1|182500.3|182375.3|182517.8|182392.8|182500.3|182375.3|17
1721809590000|2024-07-24 08:26:30|182502.1|182377.1|182517.6|182392.6|182517.6|182392.6|182501.5|182376.5|18
1721809600000|2024-07-24 08:26:40|182517.9|182392.9|182525.5|182400.5|182525.5|182400.5|182517.9|182392.9|12
1721809610000|2024-07-24 08:26:50|182524.8|182399.8|182521|182396|182532.7|182407.7|182507.6|182382.6|21
1721809620000|2024-07-24 08:27:00|182520.6|182395.6|182532.2|182407.2|182532.4|182407.4|182517.4|182392.4|22
1721809630000|2024-07-24 08:27:10|182532|182407|182539.4|182414.4|182539.4|182414.4|182530.2|182405.2|15
1721809640000|2024-07-24 08:27:20|182540.9|182415.9|182538.4|182413.4|182540.9|182415.9|182537.7|182412.7|18
1721809650000|2024-07-24 08:27:30|182538|182413|182529.8|182404.8|182539|182414|182529.8|182404.8|11
1721809660000|2024-07-24 08:27:40|182529.7|182404.7|182532.6|182407.6|182535.1|182410.1|182529.2|182404.2|15
1721809670000|2024-07-24 08:27:50|182532.2|182407.2|182533.7|182408.7|182533.7|182408.7|182531.9|182406.9|8
1721809680000|2024-07-24 08:28:00|182534.2|182409.2|182532.7|182407.7|182540.7|182415.7|182530.8|182405.8|25
1721809690000|2024-07-24 08:28:10|182532.2|182407.2|182528.6|182403.6|182532.4|182407.4|182522.8|182397.8|17
1721809700000|2024-07-24 08:28:20|182528.7|182403.7|182531.6|182406.6|182531.6|182406.6|182527.8|182402.8|15
1721809710000|2024-07-24 08:28:30|182531.7|182406.7|182516.7|182391.7|182531.7|182406.7|182516.6|182391.6|7
1721809720000|2024-07-24 08:28:40|182516.2|182391.2|182513.6|182388.6|182516.7|182391.7|182513.4|182388.4|15
1721809730000|2024-07-24 08:28:50|182514|182389|182521.3|182396.3|182524.9|182399.9|182514|182389|14
1721809740000|2024-07-24 08:29:00|182514|182389|182522|182397|182522|182397|182512.8|182387.8|18
1721809750000|2024-07-24 08:29:10|182522.1|182397.1|182532.3|182407.3|182532.9|182407.9|182522|182397|15
1721809760000|2024-07-24 08:29:20|182531.4|182406.4|182519.1|182394.1|182532|182407|182512.2|182387.2|23
1721809770000|2024-07-24 08:29:30|182519|182394|182525.8|182400.8|182525.8|182400.8|182518|182393|10
1721809780000|2024-07-24 08:29:40|182526.7|182401.7|182522.9|182397.9|182526.7|182401.7|182515.7|182390.7|15
1721809790000|2024-07-24 08:29:50|182522.8|182397.8|182519.6|182394.6|182522.8|182397.8|182519.6|182394.6|11
1721809800000|2024-07-24 08:30:00|182521.3|182396.3|182575.6|182450.6|182575.6|182450.6|182521.3|182396.3|32
1721809810000|2024-07-24 08:30:10|182572|182447|182520|182395|182580|182455|182519.1|182394.1|29
1721809820000|2024-07-24 08:30:20|182521|182396|182521.9|182396.9|182523.2|182398.2|182520.5|182395.5|22
1721809830000|2024-07-24 08:30:30|182521.8|182396.8|182523.4|182398.4|182528|182403|182521.6|182396.6|24
1721809840000|2024-07-24 08:30:40|182523.3|182398.3|182527.8|182402.8|182528.9|182403.9|182522.2|182397.2|26
1721809850000|2024-07-24 08:30:50|182536.8|182411.8|182533.3|182408.3|182536.8|182411.8|182533.1|182408.1|11
1721809860000|2024-07-24 08:31:00|182533.4|182408.4|182533.9|182408.9|182535.8|182410.8|182532.9|182407.9|17
1721809870000|2024-07-24 08:31:10|182534|182409|182518.3|182393.3|182534.1|182409.1|182518.3|182393.3|19
1721809880000|2024-07-24 08:31:20|182517.2|182392.2|182527.4|182402.4|182527.4|182402.4|182517.2|182392.2|16
1721809890000|2024-07-24 08:31:30|182528.2|182403.2|182526|182401|182528.2|182403.2|182522.8|182397.8|8
1721809900000|2024-07-24 08:31:40|182526.2|182401.2|182520.2|182395.2|182526.2|182401.2|182516.5|182391.5|17
1721809910000|2024-07-24 08:31:50|182520.6|182395.6|182521.9|182396.9|182523.3|182398.3|182519.9|182394.9|11
1721809920000|2024-07-24 08:32:00|182521.8|182396.8|182524.6|182399.6|182526.9|182401.9|182519.1|182394.1|17
1721809930000|2024-07-24 08:32:10|182524.2|182399.2|182525|182400|182528.9|182403.9|182523.5|182398.5|18
1721809940000|2024-07-24 08:32:20|182525.2|182400.2|182532.5|182407.5|182540.3|182415.3|182524.1|182399.1|20
1721809950000|2024-07-24 08:32:30|182531.6|182406.6|182516.9|182391.9|182531.7|182406.7|182515.8|182390.8|13
1721809960000|2024-07-24 08:32:40|182517.4|182392.4|182520.3|182395.3|182524.5|182399.5|182517.4|182392.4|18
1721809970000|2024-07-24 08:32:50|182519.5|182394.5|182521.3|182396.3|182523.5|182398.5|182519.3|182394.3|19
1721809980000|2024-07-24 08:33:00|182521|182396|182521.1|182396.1|182521.4|182396.4|182514.3|182389.3|14
1721809990000|2024-07-24 08:33:10|182518.9|182393.9|182518.9|182393.9|182519.2|182394.2|182518.6|182393.6|9
1721810000000|2024-07-24 08:33:20|182518.6|182393.6|182479.9|182354.9|182518.7|182393.7|182469.6|182344.6|32
1721810010000|2024-07-24 08:33:30|182480.1|182355.1|182484.1|182359.1|182484.8|182359.8|182464.7|182339.7|21
1721810020000|2024-07-24 08:33:40|182483.9|182358.9|182500.1|182375.1|182514.8|182389.8|182482|182357|25
1721810030000|2024-07-24 08:33:50|182499.9|182374.9|182487.8|182362.8|182505.9|182380.9|182487.8|182362.8|12
1721810040000|2024-07-24 08:34:00|182487.7|182362.7|182499.8|182374.8|182499.8|182374.8|182485|182360|17
1721810050000|2024-07-24 08:34:10|182500.5|182375.5|182486.4|182361.4|182501.4|182376.4|182486.4|182361.4|17
1721810060000|2024-07-24 08:34:20|182484.2|182359.2|182474.3|182349.3|182484.5|182359.5|182474.3|182349.3|16
1721810070000|2024-07-24 08:34:30|182479.2|182354.2|182480.2|182355.2|182481.4|182356.4|182478.9|182353.9|12
1721810080000|2024-07-24 08:34:40|182480|182355|182470.6|182345.6|182480|182355|182470.4|182345.4|23
1721810090000|2024-07-24 08:34:50|182470.8|182345.8|182466.1|182341.1|182471.3|182346.3|182465.5|182340.5|25
1721810100000|2024-07-24 08:35:00|182466.3|182341.3|182512.5|182387.5|182529.6|182404.6|182466.3|182341.3|19
1721810110000|2024-07-24 08:35:10|182511.9|182386.9|182513.5|182388.5|182523.2|182398.2|182506.6|182381.6|20
1721810120000|2024-07-24 08:35:20|182514|182389|182519.1|182394.1|182520.3|182395.3|182514|182389|17
1721810130000|2024-07-24 08:35:30|182519.7|182394.7|182521.7|182396.7|182526.4|182401.4|182518.9|182393.9|21
1721810140000|2024-07-24 08:35:40|182521.1|182396.1|182518.1|182393.1|182521.1|182396.1|182516.8|182391.8|11
1721810150000|2024-07-24 08:35:50|182517.8|182392.8|182521.4|182396.4|182540.8|182415.8|182508.9|182383.9|28
1721810160000|2024-07-24 08:36:00|182520.7|182395.7|182521.6|182396.6|182525.9|182400.9|182520.2|182395.2|18
1721810170000|2024-07-24 08:36:10|182521.2|182396.2|182528.1|182403.1|182530.1|182405.1|182520.5|182395.5|20
1721810180000|2024-07-24 08:36:20|182527.4|182402.4|182515.4|182390.4|182527.4|182402.4|182515.1|182390.1|15
1721810190000|2024-07-24 08:36:30|182515.9|182390.9|182517.1|182392.1|182519.2|182394.2|182514.3|182389.3|14
1721810200000|2024-07-24 08:36:40|182521.9|182396.9|182516|182391|182522|182397|182516|182391|19
1721810210000|2024-07-24 08:36:50|182515.4|182390.4|182508.6|182383.6|182515.4|182390.4|182508.2|182383.2|14
1721810220000|2024-07-24 08:37:00|182507.9|182382.9|182501.7|182376.7|182507.9|182382.9|182498.5|182373.5|10
1721810230000|2024-07-24 08:37:10|182502.2|182377.2|182492.4|182367.4|182502.6|182377.6|182492.4|182367.4|8
1721810240000|2024-07-24 08:37:20|182491.9|182366.9|182491.1|182366.1|182491.9|182366.9|182491|182366|8
1721810250000|2024-07-24 08:37:30|182491.8|182366.8|182504.4|182379.4|182504.5|182379.5|182491.6|182366.6|8
1721810260000|2024-07-24 08:37:40|182502.7|182377.7|182497.8|182372.8|182502.7|182377.7|182495.1|182370.1|17
1721810270000|2024-07-24 08:37:50|182500|182375|182528.9|182403.9|182530.4|182405.4|182500|182375|9
1721810280000|2024-07-24 08:38:00|182528.5|182403.5|182538.6|182413.6|182540.1|182415.1|182528.5|182403.5|13
1721810290000|2024-07-24 08:38:10|182538.2|182413.2|182538.3|182413.3|182538.3|182413.3|182538.2|182413.2|2
1721810300000|2024-07-24 08:38:20|182537.8|182412.8|182510.8|182385.8|182538.3|182413.3|182493.8|182368.8|11
1721810310000|2024-07-24 08:38:30|182507.1|182382.1|182501.4|182376.4|182508.4|182383.4|182501.2|182376.2|20
1721810320000|2024-07-24 08:38:40|182500.9|182375.9|182476|182351|182502.4|182377.4|182476|182351|21
1721810330000|2024-07-24 08:38:50|182475.1|182350.1|182472.1|182347.1|182476.1|182351.1|182472.1|182347.1|15
1721810340000|2024-07-24 08:39:00|182472.2|182347.2|182468.6|182343.6|182472.2|182347.2|182467.3|182342.3|11
1721810350000|2024-07-24 08:39:10|182469.8|182344.8|182437|182312|182469.8|182344.8|182436.2|182311.2|17
1721810360000|2024-07-24 08:39:20|182437.5|182312.5|182435.6|182310.6|182442.5|182317.5|182431.5|182306.5|14
1721810370000|2024-07-24 08:39:30|182435|182310|182426.8|182301.8|182435.5|182310.5|182426.6|182301.6|17
1721810380000|2024-07-24 08:39:40|182427.4|182302.4|182442.6|182317.6|182442.6|182317.6|182427.4|182302.4|13
1721810390000|2024-07-24 08:39:50|182440.4|182315.4|182433.5|182308.5|182440.4|182315.4|182430.6|182305.6|15
1721810400000|2024-07-24 08:40:00|182434|182309|182432.2|182307.2|182434.1|182309.1|182431.3|182306.3|10
1721810410000|2024-07-24 08:40:10|182434.4|182309.4|182432.1|182307.1|182437.4|182312.4|182430.5|182305.5|15
1721810420000|2024-07-24 08:40:20|182431.3|182306.3|182427.6|182302.6|182431.3|182306.3|182427.6|182302.6|6
1721810430000|2024-07-24 08:40:30|182428.2|182303.2|182430.4|182305.4|182431.9|182306.9|182428.2|182303.2|9
1721810440000|2024-07-24 08:40:40|182431.3|182306.3|182435.3|182310.3|182437.5|182312.5|182428.2|182303.2|21
1721810450000|2024-07-24 08:40:50|182435.2|182310.2|182431.1|182306.1|182435.5|182310.5|182431|182306|14
1721810460000|2024-07-24 08:41:00|182430.5|182305.5|182434.1|182309.1|182435.4|182310.4|182430.5|182305.5|16
1721810470000|2024-07-24 08:41:10|182432.8|182307.8|182455.5|182330.5|182460.9|182335.9|182429.6|182304.6|17
1721810480000|2024-07-24 08:41:20|182452.9|182327.9|182450.4|182325.4|182458.9|182333.9|182449.8|182324.8|13
1721810490000|2024-07-24 08:41:30|182449.4|182324.4|182450.8|182325.8|182461.7|182336.7|182448.7|182323.7|19
1721810500000|2024-07-24 08:41:40|182450.5|182325.5|182448.1|182323.1|182451.3|182326.3|182448.1|182323.1|7
1721810510000|2024-07-24 08:41:50|182448.2|182323.2|182450.6|182325.6|182450.6|182325.6|182448.2|182323.2|12
1721810520000|2024-07-24 08:42:00|182450.9|182325.9|182464.3|182339.3|182464.3|182339.3|182450.9|182325.9|16
1721810530000|2024-07-24 08:42:10|182463.2|182338.2|182466.6|182341.6|182466.7|182341.7|182461.5|182336.5|11
1721810540000|2024-07-24 08:42:20|182466.9|182341.9|182456.4|182331.4|182467|182342|182455.5|182330.5|11
1721810550000|2024-07-24 08:42:30|182456.5|182331.5|182455.8|182330.8|182457.1|182332.1|182452.9|182327.9|11
1721810560000|2024-07-24 08:42:40|182455.7|182330.7|182455|182330|182456.2|182331.2|182455|182330|8
1721810570000|2024-07-24 08:42:50|182454.9|182329.9|182428.7|182303.7|182456.2|182331.2|182390.9|182265.9|24
1721810580000|2024-07-24 08:43:00|182428.8|182303.8|182437|182312|182437.1|182312.1|182428.8|182303.8|19
1721810590000|2024-07-24 08:43:10|182431.4|182306.4|182430.5|182305.5|182433.5|182308.5|182430.4|182305.4|12
1721810600000|2024-07-24 08:43:20|182431.2|182306.2|182428.3|182303.3|182442.5|182317.5|182428.3|182303.3|13
1721810610000|2024-07-24 08:43:30|182429.8|182304.8|182436.5|182311.5|182441.8|182316.8|182429.8|182304.8|24
1721810620000|2024-07-24 08:43:40|182436.6|182311.6|182433.4|182308.4|182438.1|182313.1|182429.3|182304.3|21
1721810630000|2024-07-24 08:43:50|182432.5|182307.5|182433.6|182308.6|182433.6|182308.6|182431.3|182306.3|12
1721810640000|2024-07-24 08:44:00|182435.9|182310.9|182421.8|182296.8|182435.9|182310.9|182418.9|182293.9|21
1721810650000|2024-07-24 08:44:10|182421.7|182296.7|182422.5|182297.5|182422.5|182297.5|182421.6|182296.6|4
1721810660000|2024-07-24 08:44:20|182422.3|182297.3|182425.1|182300.1|182427.4|182302.4|182422.3|182297.3|8
1721810670000|2024-07-24 08:44:30|182425.4|182300.4|182422.9|182297.9|182427|182302|182422.7|182297.7|14
1721810680000|2024-07-24 08:44:40|182421.6|182296.6|182421.2|182296.2|182422|182297|182417.6|182292.6|15
1721810690000|2024-07-24 08:44:50|182419.2|182294.2|182419.5|182294.5|182420.2|182295.2|182419.1|182294.1|6
1721810700000|2024-07-24 08:45:00|182419.4|182294.4|182426.2|182301.2|182428.5|182303.5|182419.4|182294.4|16
1721810710000|2024-07-24 08:45:10|182426.3|182301.3|182424|182299|182426.3|182301.3|182424|182299|4
1721810720000|2024-07-24 08:45:20|182424.3|182299.3|182426.3|182301.3|182430.3|182305.3|182420.5|182295.5|17
1721810730000|2024-07-24 08:45:30|182426.7|182301.7|182433.5|182308.5|182435.3|182310.3|182423.8|182298.8|16
1721810740000|2024-07-24 08:45:40|182432.3|182307.3|182435.3|182310.3|182436.4|182311.4|182432.3|182307.3|4
1721810750000|2024-07-24 08:45:50|182436|182311|182435.5|182310.5|182436|182311|182434.7|182309.7|7
1721810760000|2024-07-24 08:46:00|182435.4|182310.4|182436.1|182311.1|182436.4|182311.4|182435.4|182310.4|7
1721810770000|2024-07-24 08:46:10|182436.4|182311.4|182459.3|182334.3|182465|182340|182436.1|182311.1|12
1721810780000|2024-07-24 08:46:20|182458.3|182333.3|182456.6|182331.6|182458.7|182333.7|182455.2|182330.2|16
1721810790000|2024-07-24 08:46:30|182455.6|182330.6|182455.3|182330.3|182455.6|182330.6|182451.8|182326.8|5
1721810800000|2024-07-24 08:46:40|182456.9|182331.9|182456.4|182331.4|182456.9|182331.9|182456.4|182331.4|2
1721810810000|2024-07-24 08:46:50|182456.6|182331.6|182489.4|182364.4|182490.7|182365.7|182456.6|182331.6|14
1721810820000|2024-07-24 08:47:00|182489.6|182364.6|182476.9|182351.9|182489.9|182364.9|182471.7|182346.7|15
1721810830000|2024-07-24 08:47:10|182476.3|182351.3|182481.4|182356.4|182481.5|182356.5|182474.7|182349.7|14
1721810840000|2024-07-24 08:47:20|182483|182358|182444.4|182319.4|182483.7|182358.7|182444.4|182319.4|16
1721810850000|2024-07-24 08:47:30|182443|182318|182449.6|182324.6|182451.7|182326.7|182442.4|182317.4|18
1721810860000|2024-07-24 08:47:40|182453.6|182328.6|182441.2|182316.2|182453.6|182328.6|182440.9|182315.9|15
1721810870000|2024-07-24 08:47:50|182441|182316|182429|182304|182441.2|182316.2|182429|182304|9
1721810880000|2024-07-24 08:48:00|182429.5|182304.5|182435.6|182310.6|182435.6|182310.6|182429.5|182304.5|12
1721810890000|2024-07-24 08:48:10|182438|182313|182461.9|182336.9|182462.2|182337.2|182438|182313|14
1721810900000|2024-07-24 08:48:20|182460.8|182335.8|182469.9|182344.9|182470.2|182345.2|182458.8|182333.8|16
1721810910000|2024-07-24 08:48:30|182471.4|182346.4|182473.5|182348.5|182474.2|182349.2|182471.4|182346.4|19
1721810920000|2024-07-24 08:48:40|182472.6|182347.6|182473.8|182348.8|182476.4|182351.4|182472.3|182347.3|17
1721810930000|2024-07-24 08:48:50|182473.7|182348.7|182469.5|182344.5|182474|182349|182466.6|182341.6|21
1721810940000|2024-07-24 08:49:00|182469.8|182344.8|182469.3|182344.3|182469.8|182344.8|182467.2|182342.2|19
1721810950000|2024-07-24 08:49:10|182469.2|182344.2|182481.5|182356.5|182486.1|182361.1|182468.1|182343.1|17
1721810960000|2024-07-24 08:49:20|182481.6|182356.6|182485.5|182360.5|182486.1|182361.1|182481.5|182356.5|9
1721810970000|2024-07-24 08:49:30|182485.6|182360.6|182475.3|182350.3|182485.6|182360.6|182470.5|182345.5|17
1721810980000|2024-07-24 08:49:40|182474.9|182349.9|182474.1|182349.1|182474.9|182349.9|182472.9|182347.9|5
1721810990000|2024-07-24 08:49:50|182473.3|182348.3|182480.5|182355.5|182482.3|182357.3|182472.8|182347.8|18
1721811000000|2024-07-24 08:50:00|182476.4|182351.4|182476.4|182351.4|182478.8|182353.8|182476|182351|8
1721811010000|2024-07-24 08:50:10|182475.1|182350.1|182487|182362|182490.9|182365.9|182474.8|182349.8|10
1721811020000|2024-07-24 08:50:20|182486.3|182361.3|182486.3|182361.3|182486.3|182361.3|182484.4|182359.4|8
1721811030000|2024-07-24 08:50:30|182485.6|182360.6|182484.6|182359.6|182486.3|182361.3|182484.6|182359.6|14
1721811040000|2024-07-24 08:50:40|182484.7|182359.7|182491.6|182366.6|182493.7|182368.7|182484.7|182359.7|15
1721811050000|2024-07-24 08:50:50|182491.7|182366.7|182506.5|182381.5|182517.7|182392.7|182491.7|182366.7|18
1721811060000|2024-07-24 08:51:00|182504.9|182379.9|182509.9|182384.9|182511.7|182386.7|182504.7|182379.7|10
1721811070000|2024-07-24 08:51:10|182511|182386|182515.1|182390.1|182515.8|182390.8|182511|182386|20
1721811080000|2024-07-24 08:51:20|182514.3|182389.3|182512.6|182387.6|182514.3|182389.3|182512.6|182387.6|4
1721811090000|2024-07-24 08:51:30|182512.5|182387.5|182513.6|182388.6|182514.4|182389.4|182512.5|182387.5|6
1721811100000|2024-07-24 08:51:40|182513.5|182388.5|182514.9|182389.9|182515.7|182390.7|182510.9|182385.9|13
1721811110000|2024-07-24 08:51:50|182513.9|182388.9|182513.3|182388.3|182515.1|182390.1|182512.4|182387.4|9
1721811120000|2024-07-24 08:52:00|182512.3|182387.3|182530.7|182405.7|182531.8|182406.8|182510.9|182385.9|13
1721811130000|2024-07-24 08:52:10|182531.5|182406.5|182547.5|182422.5|182547.5|182422.5|182500.7|182375.7|20
1721811140000|2024-07-24 08:52:20|182546.2|182421.2|182530.7|182405.7|182547.7|182422.7|182529.2|182404.2|19
1721811150000|2024-07-24 08:52:30|182530.8|182405.8|182517.4|182392.4|182530.8|182405.8|182517.4|182392.4|14
1721811160000|2024-07-24 08:52:40|182516.8|182391.8|182514.2|182389.2|182517.1|182392.1|182512.5|182387.5|14
1721811170000|2024-07-24 08:52:50|182512.2|182387.2|182472.1|182347.1|182512.6|182387.6|182471.5|182346.5|19
1721811180000|2024-07-24 08:53:00|182472.3|182347.3|182467|182342|182472.3|182347.3|182467|182342|17
1721811190000|2024-07-24 08:53:10|182467.9|182342.9|182475.5|182350.5|182477.2|182352.2|182467.9|182342.9|14
1721811200000|2024-07-24 08:53:20|182476.7|182351.7|182477.4|182352.4|182480.8|182355.8|182472.1|182347.1|24
1721811210000|2024-07-24 08:53:30|182477.5|182352.5|182483.7|182358.7|182483.9|182358.9|182477.5|182352.5|22
1721811220000|2024-07-24 08:53:40|182484.4|182359.4|182482.4|182357.4|182486.3|182361.3|182480|182355|13
1721811230000|2024-07-24 08:53:50|182482.5|182357.5|182481.7|182356.7|182482.9|182357.9|182480.8|182355.8|11
1721811240000|2024-07-24 08:54:00|182481.6|182356.6|182493.3|182368.3|182493.7|182368.7|182481.6|182356.6|7
1721811250000|2024-07-24 08:54:10|182492.1|182367.1|182493.6|182368.6|182494|182369|182492.1|182367.1|8
1721811260000|2024-07-24 08:54:20|182494.7|182369.7|182475.1|182350.1|182495|182370|182475.1|182350.1|7
1721811270000|2024-07-24 08:54:30|182475.9|182350.9|182482.4|182357.4|182482.9|182357.9|182475.9|182350.9|15
1721811280000|2024-07-24 08:54:40|182481.3|182356.3|182464.2|182339.2|182486.9|182361.9|182461.8|182336.8|19
1721811290000|2024-07-24 08:54:50|182469.8|182344.8|182475.1|182350.1|182475.1|182350.1|182469.7|182344.7|14
1721811300000|2024-07-24 08:55:00|182476.2|182351.2|182475.7|182350.7|182477.3|182352.3|182475.7|182350.7|7
1721811310000|2024-07-24 08:55:10|182476.1|182351.1|182476.6|182351.6|182486.5|182361.5|182476|182351|10
1721811320000|2024-07-24 08:55:20|182476.8|182351.8|182479.9|182354.9|182483.8|182358.8|182475.6|182350.6|21
1721811330000|2024-07-24 08:55:30|182479.8|182354.8|182481.1|182356.1|182481.1|182356.1|182477.3|182352.3|12
1721811340000|2024-07-24 08:55:40|182480|182355|182477.5|182352.5|182481|182356|182477.5|182352.5|6
1721811350000|2024-07-24 08:55:50|182478.8|182353.8|182489.6|182364.6|182497.2|182372.2|182477.7|182352.7|17
1721811360000|2024-07-24 08:56:00|182489.8|182364.8|182491.4|182366.4|182491.5|182366.5|182489.8|182364.8|6
1721811370000|2024-07-24 08:56:10|182491.6|182366.6|182490.4|182365.4|182496.8|182371.8|182490.4|182365.4|14
1721811380000|2024-07-24 08:56:20|182490.5|182365.5|182493.7|182368.7|182495|182370|182484.5|182359.5|14
1721811390000|2024-07-24 08:56:30|182492.4|182367.4|182496.1|182371.1|182496.3|182371.3|182492.4|182367.4|8
1721811400000|2024-07-24 08:56:40|182496.5|182371.5|182496.4|182371.4|182496.5|182371.5|182496.1|182371.1|5
1721811410000|2024-07-24 08:56:50|182497.3|182372.3|182500.4|182375.4|182502.7|182377.7|182497.3|182372.3|12
1721811420000|2024-07-24 08:57:00|182500.2|182375.2|182498.7|182373.7|182500.2|182375.2|182498.7|182373.7|8
1721811430000|2024-07-24 08:57:10|182498.9|182373.9|182497.7|182372.7|182508.2|182383.2|182497.6|182372.6|18
1721811440000|2024-07-24 08:57:20|182498.1|182373.1|182499.9|182374.9|182500.8|182375.8|182497.5|182372.5|15
1721811450000|2024-07-24 08:57:30|182501.6|182376.6|182503.9|182378.9|182504.7|182379.7|182501.6|182376.6|9
1721811460000|2024-07-24 08:57:40|182507.4|182382.4|182501.8|182376.8|182508.1|182383.1|182501.8|182376.8|8
1721811470000|2024-07-24 08:57:50|182501.7|182376.7|182511.3|182386.3|182517.9|182392.9|182501.1|182376.1|15
1721811480000|2024-07-24 08:58:00|182511.4|182386.4|182514.7|182389.7|182514.7|182389.7|182511.4|182386.4|13
1721811490000|2024-07-24 08:58:10|182514.5|182389.5|182513.2|182388.2|182514.7|182389.7|182513.2|182388.2|8
1721811500000|2024-07-24 08:58:20|182512.4|182387.4|182514.1|182389.1|182514.1|182389.1|182511.3|182386.3|8
1721811510000|2024-07-24 08:58:30|182524|182399|182523.9|182398.9|182524.1|182399.1|182520.6|182395.6|10
1721811520000|2024-07-24 08:58:40|182523.8|182398.8|182505.8|182380.8|182523.8|182398.8|182505.8|182380.8|20
1721811530000|2024-07-24 08:58:50|182505|182380|182494.1|182369.1|182505|182380|182491.8|182366.8|14
1721811540000|2024-07-24 08:59:00|182494.2|182369.2|182482.3|182357.3|182495.2|182370.2|182482.2|182357.2|8
1721811550000|2024-07-24 08:59:10|182483.1|182358.1|182481.6|182356.6|182485.2|182360.2|182481.2|182356.2|9
1721811560000|2024-07-24 08:59:20|182481.1|182356.1|182481.5|182356.5|182486.6|182361.6|182478.6|182353.6|23
1721811570000|2024-07-24 08:59:30|182481.8|182356.8|182476.3|182351.3|182482.9|182357.9|182471.3|182346.3|22
1721811580000|2024-07-24 08:59:40|182475.6|182350.6|182472.9|182347.9|182476.5|182351.5|182472.9|182347.9|14
1721811590000|2024-07-24 08:59:50|182473.6|182348.6|182473.7|182348.7|182474.5|182349.5|182472.2|182347.2|20
1721811600000|2024-07-24 09:00:00|182476.8|182351.8|182480.3|182355.3|182481|182356|182476.8|182351.8|11
1721811610000|2024-07-24 09:00:10|182479.7|182354.7|182479.5|182354.5|182479.7|182354.7|182479.5|182354.5|2
1721811620000|2024-07-24 09:00:20|182479.6|182354.6|182476.3|182351.3|182479.7|182354.7|182476.1|182351.1|13
1721811630000|2024-07-24 09:00:30|182476.2|182351.2|182409.2|182284.2|182477.8|182352.8|182399.2|182274.2|22
1721811640000|2024-07-24 09:00:40|182409.1|182284.1|182399.8|182274.8|182410|182285|182397.7|182272.7|16
1721811650000|2024-07-24 09:00:50|182401.6|182276.6|182401.8|182276.8|182403.8|182278.8|182399.3|182274.3|15
1721811660000|2024-07-24 09:01:00|182401.7|182276.7|182417.6|182292.6|182417.6|182292.6|182401.7|182276.7|18
1721811670000|2024-07-24 09:01:10|182423.3|182298.3|182431.3|182306.3|182431.8|182306.8|182422.2|182297.2|18
1721811680000|2024-07-24 09:01:20|182431.1|182306.1|182432|182307|182433|182308|182430.5|182305.5|24
1721811690000|2024-07-24 09:01:30|182432.2|182307.2|182422.5|182297.5|182432.7|182307.7|182421.2|182296.2|21
1721811700000|2024-07-24 09:01:40|182423.1|182298.1|182427.8|182302.8|182427.8|182302.8|182422.6|182297.6|8
1721811710000|2024-07-24 09:01:50|182427.2|182302.2|182423.7|182298.7|182427.2|182302.2|182421.2|182296.2|11
1721811720000|2024-07-24 09:02:00|182423.9|182298.9|182439.6|182314.6|182449.6|182324.6|182423.7|182298.7|26
1721811730000|2024-07-24 09:02:10|182440.1|182315.1|182434.5|182309.5|182441.8|182316.8|182433.1|182308.1|16
1721811740000|2024-07-24 09:02:20|182435.8|182310.8|182441.7|182316.7|182442.4|182317.4|182435.8|182310.8|22
1721811750000|2024-07-24 09:02:30|182443.5|182318.5|182443.3|182318.3|182444.9|182319.9|182440.7|182315.7|18
1721811760000|2024-07-24 09:02:40|182442|182317|182440.2|182315.2|182442.2|182317.2|182437|182312|18
1721811770000|2024-07-24 09:02:50|182439.7|182314.7|182441.9|182316.9|182442.5|182317.5|182437|182312|17
1721811780000|2024-07-24 09:03:00|182441.8|182316.8|182434.7|182309.7|182443.6|182318.6|182433.6|182308.6|15
1721811790000|2024-07-24 09:03:10|182434.6|182309.6|182429.9|182304.9|182434.6|182309.6|182427.4|182302.4|5
1721811800000|2024-07-24 09:03:20|182429.5|182304.5|182434|182309|182434.6|182309.6|182429|182304|11
1721811810000|2024-07-24 09:03:30|182433.7|182308.7|182427.1|182302.1|182433.9|182308.9|182423.8|182298.8|23
1721811820000|2024-07-24 09:03:40|182427.4|182302.4|182430.7|182305.7|182430.8|182305.8|182427.4|182302.4|13
1721811830000|2024-07-24 09:03:50|182430.6|182305.6|182430.2|182305.2|182431.2|182306.2|182428.1|182303.1|18
1721811840000|2024-07-24 09:04:00|182429.9|182304.9|182429.2|182304.2|182430.4|182305.4|182428.5|182303.5|21
1721811850000|2024-07-24 09:04:10|182428.9|182303.9|182430.5|182305.5|182430.5|182305.5|182421.4|182296.4|23
1721811860000|2024-07-24 09:04:20|182430.7|182305.7|182410.3|182285.3|182430.9|182305.9|182409|182284|10
1721811870000|2024-07-24 09:04:30|182411.9|182286.9|182422.5|182297.5|182424.1|182299.1|182411.9|182286.9|9
1721811880000|2024-07-24 09:04:40|182422.1|182297.1|182420.4|182295.4|182422.2|182297.2|182420.3|182295.3|12
1721811890000|2024-07-24 09:04:50|182421.9|182296.9|182409.7|182284.7|182421.9|182296.9|182407|182282|20
1721811900000|2024-07-24 09:05:00|182409.6|182284.6|182407.8|182282.8|182411.2|182286.2|182407.3|182282.3|19
1721811910000|2024-07-24 09:05:10|182410.7|182285.7|182416.1|182291.1|182416.5|182291.5|182410.7|182285.7|16
1721811920000|2024-07-24 09:05:20|182416.3|182291.3|182417.1|182292.1|182417.3|182292.3|182413.1|182288.1|19
1721811930000|2024-07-24 09:05:30|182417.3|182292.3|182412.9|182287.9|182418|182293|182409.8|182284.8|25
1721811940000|2024-07-24 09:05:40|182413.9|182288.9|182390.8|182265.8|182413.9|182288.9|182372.1|182247.1|28
1721811950000|2024-07-24 09:05:50|182372.4|182247.4|182358.7|182233.7|182376.8|182251.8|182355.9|182230.9|24
1721811960000|2024-07-24 09:06:00|182359.5|182234.5|182369.6|182244.6|182372.4|182247.4|182359.5|182234.5|14
1721811970000|2024-07-24 09:06:10|182373.2|182248.2|182391|182266|182394.9|182269.9|182373.2|182248.2|23
1721811980000|2024-07-24 09:06:20|182391.8|182266.8|182392.4|182267.4|182392.7|182267.7|182388.2|182263.2|16
1721811990000|2024-07-24 09:06:30|182393.2|182268.2|182394.4|182269.4|182396|182271|182393.2|182268.2|5
1721812000000|2024-07-24 09:06:40|182393.3|182268.3|182412.5|182287.5|182414.4|182289.4|182389.5|182264.5|17
1721812010000|2024-07-24 09:06:50|182412.3|182287.3|182380.1|182255.1|182412.3|182287.3|182372.1|182247.1|9
1721812020000|2024-07-24 09:07:00|182379.4|182254.4|182385.7|182260.7|182393.1|182268.1|182379.4|182254.4|22
1721812030000|2024-07-24 09:07:10|182385.6|182260.6|182384.4|182259.4|182385.7|182260.7|182378.7|182253.7|15
1721812040000|2024-07-24 09:07:20|182388.9|182263.9|182378|182253|182388.9|182263.9|182377.9|182252.9|13
1721812050000|2024-07-24 09:07:30|182380.8|182255.8|182380.8|182255.8|182381.2|182256.2|182380.8|182255.8|4
1721812060000|2024-07-24 09:07:40|182380.9|182255.9|182387.2|182262.2|182387.2|182262.2|182379.8|182254.8|8
1721812070000|2024-07-24 09:07:50|182386.3|182261.3|182395.1|182270.1|182397.3|182272.3|182384.6|182259.6|17
1721812080000|2024-07-24 09:08:00|182395|182270|182395.2|182270.2|182399.8|182274.8|182392.1|182267.1|15
1721812090000|2024-07-24 09:08:10|182395.1|182270.1|182394.8|182269.8|182395.1|182270.1|182394.8|182269.8|3
1721812100000|2024-07-24 09:08:20|182396|182271|182395.2|182270.2|182396.6|182271.6|182395.2|182270.2|8
1721812110000|2024-07-24 09:08:30|182395.7|182270.7|182393.9|182268.9|182396.2|182271.2|182393.9|182268.9|13
1721812120000|2024-07-24 09:08:40|182395.4|182270.4|182401.6|182276.6|182405.9|182280.9|182395.4|182270.4|20
1721812130000|2024-07-24 09:08:50|182401.9|182276.9|182400.3|182275.3|182401.9|182276.9|182398.9|182273.9|16
1721812140000|2024-07-24 09:09:00|182401.2|182276.2|182434.6|182309.6|182436.4|182311.4|182401.2|182276.2|18
1721812150000|2024-07-24 09:09:10|182434|182309|182435.2|182310.2|182437.5|182312.5|182434|182309|10
1721812160000|2024-07-24 09:09:20|182435.7|182310.7|182453.7|182328.7|182453.9|182328.9|182435.7|182310.7|8
1721812170000|2024-07-24 09:09:30|182453.3|182328.3|182447.2|182322.2|182453.3|182328.3|182447|182322|11
1721812180000|2024-07-24 09:09:40|182446.9|182321.9|182436.4|182311.4|182447.1|182322.1|182436.3|182311.3|10
1721812190000|2024-07-24 09:09:50|182432.5|182307.5|182435.3|182310.3|182435.9|182310.9|182432.5|182307.5|5
1721812200000|2024-07-24 09:10:00|182435.5|182310.5|182436.3|182311.3|182437.4|182312.4|182433|182308|10
1721812210000|2024-07-24 09:10:10|182436.2|182311.2|182434.3|182309.3|182436.4|182311.4|182434.1|182309.1|8
1721812220000|2024-07-24 09:10:20|182433.5|182308.5|182419.1|182294.1|182433.5|182308.5|182416.2|182291.2|17
1721812240000|2024-07-24 09:10:40|182419.3|182294.3|182421.4|182296.4|182422|182297|182419.3|182294.3|8
1721812250000|2024-07-24 09:10:50|182421.3|182296.3|182419.6|182294.6|182421.3|182296.3|182419.1|182294.1|7
1721812260000|2024-07-24 09:11:00|182420.2|182295.2|182422.2|182297.2|182422.3|182297.3|182420.2|182295.2|6
1721812270000|2024-07-24 09:11:10|182421.7|182296.7|182422.6|182297.6|182425.6|182300.6|182421.7|182296.7|5
1721812280000|2024-07-24 09:11:20|182422.2|182297.2|182434.3|182309.3|182435.3|182310.3|182421.8|182296.8|8
1721812290000|2024-07-24 09:11:30|182434.4|182309.4|182433.4|182308.4|182434.4|182309.4|182432.8|182307.8|6
1721812300000|2024-07-24 09:11:40|182434.4|182309.4|182436.5|182311.5|182436.8|182311.8|182434.3|182309.3|17
1721812310000|2024-07-24 09:11:50|182435.9|182310.9|182435.6|182310.6|182435.9|182310.9|182432.5|182307.5|9
1721812320000|2024-07-24 09:12:00|182435.4|182310.4|182436|182311|182436|182311|182435.4|182310.4|4
1721812330000|2024-07-24 09:12:10|182435.9|182310.9|182436.6|182311.6|182436.6|182311.6|182435.9|182310.9|2
1721812340000|2024-07-24 09:12:20|182435|182310|182434.6|182309.6|182435.1|182310.1|182434.6|182309.6|4
1721812350000|2024-07-24 09:12:30|182433.1|182308.1|182435.7|182310.7|182435.7|182310.7|182433.1|182308.1|7
1721812360000|2024-07-24 09:12:40|182435.8|182310.8|182438.6|182313.6|182438.7|182313.7|182435.8|182310.8|9
1721812370000|2024-07-24 09:12:50|182438.5|182313.5|182438.4|182313.4|182438.5|182313.5|182438.1|182313.1|5
1721812380000|2024-07-24 09:13:00|182438|182313|182437|182312|182438.1|182313.1|182436.1|182311.1|9
1721812390000|2024-07-24 09:13:10|182437.1|182312.1|182437.1|182312.1|182437.1|182312.1|182437.1|182312.1|1
1721812400000|2024-07-24 09:13:20|182436.2|182311.2|182430.8|182305.8|182436.2|182311.2|182424.9|182299.9|6
1721812410000|2024-07-24 09:13:30|182431.3|182306.3|182444.7|182319.7|182444.7|182319.7|182430.8|182305.8|7
1721812420000|2024-07-24 09:13:40|182445.4|182320.4|182464|182339|182464|182339|182445.4|182320.4|3
1721812430000|2024-07-24 09:13:50|182459|182334|182458.1|182333.1|182459.9|182334.9|182456.6|182331.6|17
1721812440000|2024-07-24 09:14:00|182458|182333|182472.9|182347.9|182486.6|182361.6|182456.9|182331.9|17
1721812450000|2024-07-24 09:14:10|182473.7|182348.7|182480.4|182355.4|182482|182357|182473.7|182348.7|8
1721812460000|2024-07-24 09:14:20|182479.8|182354.8|182481.3|182356.3|182482.3|182357.3|182479.4|182354.4|9
1721812470000|2024-07-24 09:14:30|182482.5|182357.5|182477.3|182352.3|182484|182359|182477.3|182352.3|13
1721812480000|2024-07-24 09:14:40|182477.4|182352.4|182477.7|182352.7|182478.7|182353.7|182477.4|182352.4|9
1721812490000|2024-07-24 09:14:50|182477.5|182352.5|182477.2|182352.2|182479.4|182354.4|182477|182352|20
1721812500000|2024-07-24 09:15:00|182477.4|182352.4|182477.4|182352.4|182479.8|182354.8|182476.2|182351.2|12
1721812510000|2024-07-24 09:15:10|182478.2|182353.2|182476.3|182351.3|182478.3|182353.3|182476.3|182351.3|5
1721812520000|2024-07-24 09:15:20|182476.9|182351.9|182474.7|182349.7|182476.9|182351.9|182474.7|182349.7|4
1721812530000|2024-07-24 09:15:30|182476.5|182351.5|182471.9|182346.9|182476.5|182351.5|182471.3|182346.3|10
1721812540000|2024-07-24 09:15:40|182472.7|182347.7|182481.5|182356.5|182481.6|182356.6|182472.7|182347.7|5
1721812550000|2024-07-24 09:15:50|182478.8|182353.8|182483.7|182358.7|182486.9|182361.9|182478.8|182353.8|15
1721812560000|2024-07-24 09:16:00|182483.8|182358.8|182494.3|182369.3|182494.5|182369.5|182483.4|182358.4|17
1721812570000|2024-07-24 09:16:10|182492|182367|182497.5|182372.5|182497.8|182372.8|182492|182367|9
1721812580000|2024-07-24 09:16:20|182498|182373|182498|182373|182498|182373|182493.6|182368.6|11
1721812590000|2024-07-24 09:16:30|182497.9|182372.9|182498.3|182373.3|182498.8|182373.8|182497.5|182372.5|12
1721812600000|2024-07-24 09:16:40|182498.4|182373.4|182501.4|182376.4|182502.1|182377.1|182498.4|182373.4|13
1721812610000|2024-07-24 09:16:50|182501.6|182376.6|182501.9|182376.9|182502.3|182377.3|182501.6|182376.6|6
1721812620000|2024-07-24 09:17:00|182501|182376|182504.1|182379.1|182504.1|182379.1|182496.6|182371.6|14
1721812630000|2024-07-24 09:17:10|182504|182379|182500.7|182375.7|182504|182379|182500.5|182375.5|6
1721812640000|2024-07-24 09:17:20|182500.8|182375.8|182500.7|182375.7|182501.1|182376.1|182500.6|182375.6|7
1721812650000|2024-07-24 09:17:30|182501.1|182376.1|182502.6|182377.6|182502.6|182377.6|182499.5|182374.5|15
1721812660000|2024-07-24 09:17:40|182511.7|182386.7|182502.9|182377.9|182511.7|182386.7|182502.9|182377.9|7
1721812670000|2024-07-24 09:17:50|182503.9|182378.9|182503.7|182378.7|182507.1|182382.1|182503.6|182378.6|10
1721812680000|2024-07-24 09:18:00|182502.8|182377.8|182508.3|182383.3|182509.5|182384.5|182497.9|182372.9|11
1721812690000|2024-07-24 09:18:10|182507.1|182382.1|182502.8|182377.8|182507.1|182382.1|182502.4|182377.4|8
1721812700000|2024-07-24 09:18:20|182498.7|182373.7|182497.1|182372.1|182498.7|182373.7|182497.1|182372.1|8
1721812710000|2024-07-24 09:18:30|182502.7|182377.7|182505.5|182380.5|182508.1|182383.1|182502.7|182377.7|10
1721812720000|2024-07-24 09:18:40|182506.8|182381.8|182575|182450|182575|182450|182505.4|182380.4|16
1721812730000|2024-07-24 09:18:50|182571|182446|182564.3|182439.3|182571|182446|182562.7|182437.7|21
1721812740000|2024-07-24 09:19:00|182553.6|182428.6|182519.6|182394.6|182553.6|182428.6|182519.6|182394.6|15
1721812750000|2024-07-24 09:19:10|182518.3|182393.3|182535.2|182410.2|182536|182411|182518|182393|20
1721812760000|2024-07-24 09:19:20|182537.5|182412.5|182539.1|182414.1|182541.2|182416.2|182537.5|182412.5|8
1721812770000|2024-07-24 09:19:30|182538|182413|182538.9|182413.9|182539|182414|182530.5|182405.5|12
1721812780000|2024-07-24 09:19:40|182538.7|182413.7|182536.2|182411.2|182538.7|182413.7|182534.3|182409.3|27
1721812790000|2024-07-24 09:19:50|182536.1|182411.1|182539.1|182414.1|182539.1|182414.1|182536.1|182411.1|6
1721812800000|2024-07-24 09:20:00|182539|182414|182539.6|182414.6|182539.8|182414.8|182538.2|182413.2|11
1721812810000|2024-07-24 09:20:10|182538.3|182413.3|182525.8|182400.8|182538.3|182413.3|182524|182399|15
1721812820000|2024-07-24 09:20:20|182526.1|182401.1|182528.6|182403.6|182528.7|182403.7|182526.1|182401.1|8
1721812830000|2024-07-24 09:20:30|182529.8|182404.8|182528.9|182403.9|182530|182405|182528.7|182403.7|9
1721812840000|2024-07-24 09:20:40|182528.3|182403.3|182525.4|182400.4|182528.7|182403.7|182525.4|182400.4|7
1721812850000|2024-07-24 09:20:50|182525.3|182400.3|182528.3|182403.3|182528.4|182403.4|182524.5|182399.5|8
1721812860000|2024-07-24 09:21:00|182528.2|182403.2|182528|182403|182528.2|182403.2|182527.5|182402.5|4
1721812870000|2024-07-24 09:21:10|182528.6|182403.6|182527.9|182402.9|182529.1|182404.1|182527.2|182402.2|9
1721812880000|2024-07-24 09:21:20|182527.7|182402.7|182499.9|182374.9|182527.7|182402.7|182497.3|182372.3|13
1721812890000|2024-07-24 09:21:30|182499.4|182374.4|182497.7|182372.7|182499.4|182374.4|182497.7|182372.7|6
1721812900000|2024-07-24 09:21:40|182498.3|182373.3|182498.8|182373.8|182499.2|182374.2|182498.1|182373.1|7
1721812910000|2024-07-24 09:21:50|182499|182374|182500.3|182375.3|182500.9|182375.9|182499|182374|8
1721812920000|2024-07-24 09:22:00|182499.4|182374.4|182499.6|182374.6|182499.8|182374.8|182499.4|182374.4|3
1721812930000|2024-07-24 09:22:10|182499.5|182374.5|182499.4|182374.4|182499.7|182374.7|182499.2|182374.2|6
1721812940000|2024-07-24 09:22:20|182499.5|182374.5|182499.7|182374.7|182499.7|182374.7|182499.1|182374.1|6
1721812950000|2024-07-24 09:22:30|182500.3|182375.3|182500.3|182375.3|182500.3|182375.3|182500.3|182375.3|1
1721812960000|2024-07-24 09:22:40|182500.1|182375.1|182501.9|182376.9|182502.8|182377.8|182500.1|182375.1|6
1721812970000|2024-07-24 09:22:50|182502|182377|182501.5|182376.5|182502|182377|182501.2|182376.2|4
1721812980000|2024-07-24 09:23:00|182501.8|182376.8|182500.9|182375.9|182501.8|182376.8|182500.9|182375.9|5
1721812990000|2024-07-24 09:23:10|182500.6|182375.6|182505.1|182380.1|182510.8|182385.8|182500.6|182375.6|10
1721813000000|2024-07-24 09:23:20|182504.2|182379.2|182504|182379|182504.2|182379.2|182501.1|182376.1|12
1721813010000|2024-07-24 09:23:30|182503.7|182378.7|182502.9|182377.9|182503.7|182378.7|182502.2|182377.2|7
1721813020000|2024-07-24 09:23:40|182503.3|182378.3|182508.1|182383.1|182519.3|182394.3|182503.1|182378.1|12
1721813030000|2024-07-24 09:23:50|182508.9|182383.9|182503.7|182378.7|182509.3|182384.3|182502.3|182377.3|12
1721813040000|2024-07-24 09:24:00|182502.9|182377.9|182476.7|182351.7|182502.9|182377.9|182471.8|182346.8|17
1721813050000|2024-07-24 09:24:10|182476.6|182351.6|182481.6|182356.6|182484.4|182359.4|182475.1|182350.1|9
1721813060000|2024-07-24 09:24:20|182479.2|182354.2|182485|182360|182488.8|182363.8|182478.8|182353.8|12
1721813070000|2024-07-24 09:24:30|182484.9|182359.9|182477.9|182352.9|182485|182360|182477.9|182352.9|13
1721813080000|2024-07-24 09:24:40|182477.8|182352.8|182492.2|182367.2|182493.2|182368.2|182477.8|182352.8|10
1721813090000|2024-07-24 09:24:50|182492.1|182367.1|182490.2|182365.2|182492.1|182367.1|182488.9|182363.9|6
1721813100000|2024-07-24 09:25:00|182490|182365|182487.6|182362.6|182490|182365|182487|182362|13
1721813110000|2024-07-24 09:25:10|182486.5|182361.5|182458.4|182333.4|182486.5|182361.5|182457.4|182332.4|22
1721813120000|2024-07-24 09:25:20|182458.5|182333.5|182475.3|182350.3|182475.3|182350.3|182455.5|182330.5|11
1721813130000|2024-07-24 09:25:30|182473.9|182348.9|182467.4|182342.4|182473.9|182348.9|182464.5|182339.5|12
1721813140000|2024-07-24 09:25:40|182467.3|182342.3|182469|182344|182469|182344|182467.3|182342.3|3
1721813150000|2024-07-24 09:25:50|182468.9|182343.9|182483.1|182358.1|182483.1|182358.1|182468.9|182343.9|5
1721813160000|2024-07-24 09:26:00|182482.3|182357.3|182483.7|182358.7|182483.7|182358.7|182481.2|182356.2|5
1721813170000|2024-07-24 09:26:10|182471.4|182346.4|182466|182341|182471.6|182346.6|182465.9|182340.9|13
1721813180000|2024-07-24 09:26:20|182463.2|182338.2|182447.5|182322.5|182463.2|182338.2|182447.5|182322.5|17
1721813190000|2024-07-24 09:26:30|182449.8|182324.8|182446.6|182321.6|182450.4|182325.4|182446.6|182321.6|9
1721813200000|2024-07-24 09:26:40|182446.4|182321.4|182448.7|182323.7|182448.7|182323.7|182446.4|182321.4|9
1721813210000|2024-07-24 09:26:50|182449.1|182324.1|182463.5|182338.5|182463.5|182338.5|182449|182324|7
1721813220000|2024-07-24 09:27:00|182463.6|182338.6|182474.6|182349.6|182475.2|182350.2|182463.6|182338.6|13
1721813230000|2024-07-24 09:27:10|182474.8|182349.8|182469.6|182344.6|182476.2|182351.2|182467.6|182342.6|11
1721813240000|2024-07-24 09:27:20|182469.5|182344.5|182465.1|182340.1|182469.5|182344.5|182464.7|182339.7|11
1721813250000|2024-07-24 09:27:30|182465.6|182340.6|182472.6|182347.6|182473.6|182348.6|182465.6|182340.6|12
1721813260000|2024-07-24 09:27:40|182472.5|182347.5|182468.6|182343.6|182472.5|182347.5|182468.6|182343.6|13
1721813270000|2024-07-24 09:27:50|182468.7|182343.7|182469.1|182344.1|182469.2|182344.2|182468.7|182343.7|4
1721813280000|2024-07-24 09:28:00|182470|182345|182467.5|182342.5|182470.8|182345.8|182467.2|182342.2|5
1721813290000|2024-07-24 09:28:10|182468.6|182343.6|182478.5|182353.5|182478.5|182353.5|182468.6|182343.6|2
1721813300000|2024-07-24 09:28:20|182478.7|182353.7|182460.7|182335.7|182478.7|182353.7|182460.7|182335.7|15
1721813310000|2024-07-24 09:28:30|182461.8|182336.8|182460.7|182335.7|182461.8|182336.8|182460.6|182335.6|5
1721813320000|2024-07-24 09:28:40|182460.6|182335.6|182460.6|182335.6|182460.6|182335.6|182460.6|182335.6|1
1721813330000|2024-07-24 09:28:50|182463.3|182338.3|182458.9|182333.9|182464.4|182339.4|182458.8|182333.8|7
1721813340000|2024-07-24 09:29:00|182458.4|182333.4|182447.6|182322.6|182458.4|182333.4|182443|182318|18
1721813350000|2024-07-24 09:29:10|182447.7|182322.7|182443.9|182318.9|182449.7|182324.7|182443.9|182318.9|11
1721813360000|2024-07-24 09:29:20|182443.8|182318.8|182443.2|182318.2|182444.7|182319.7|182442.8|182317.8|9
1721813370000|2024-07-24 09:29:30|182443.3|182318.3|182439.3|182314.3|182443.3|182318.3|182439.3|182314.3|9
1721813380000|2024-07-24 09:29:40|182434.2|182309.2|182433.4|182308.4|182435.2|182310.2|182411.6|182286.6|18
1721813390000|2024-07-24 09:29:50|182434.3|182309.3|182429.9|182304.9|182436.7|182311.7|182428.2|182303.2|10
1721813400000|2024-07-24 09:30:00|182431.6|182306.6|182432.3|182307.3|182439.8|182314.8|182429.7|182304.7|18
1721813410000|2024-07-24 09:30:10|182432.6|182307.6|182437.3|182312.3|182437.3|182312.3|182432.6|182307.6|13
1721813420000|2024-07-24 09:30:20|182437.2|182312.2|182430.1|182305.1|182437.2|182312.2|182423.8|182298.8|8
1721813430000|2024-07-24 09:30:30|182430|182305|182436.4|182311.4|182457.2|182332.2|182427.2|182302.2|15
1721813440000|2024-07-24 09:30:40|182437.5|182312.5|182427.2|182302.2|182437.5|182312.5|182427.2|182302.2|23
1721813450000|2024-07-24 09:30:50|182428.7|182303.7|182433.9|182308.9|182444.3|182319.3|182428.7|182303.7|18
1721813460000|2024-07-24 09:31:00|182434.3|182309.3|182435.6|182310.6|182439.8|182314.8|182430.8|182305.8|12
1721813470000|2024-07-24 09:31:10|182435.7|182310.7|182433.2|182308.2|182435.7|182310.7|182433|182308|7
1721813480000|2024-07-24 09:31:20|182434.3|182309.3|182432.8|182307.8|182434.3|182309.3|182431.8|182306.8|4
1721813490000|2024-07-24 09:31:30|182432.9|182307.9|182435.5|182310.5|182443.5|182318.5|182432.9|182307.9|14
1721813500000|2024-07-24 09:31:40|182436.4|182311.4|182455.6|182330.6|182459.9|182334.9|182436.4|182311.4|16
1721813510000|2024-07-24 09:31:50|182455.7|182330.7|182455.4|182330.4|182455.7|182330.7|182455.4|182330.4|8
1721813520000|2024-07-24 09:32:00|182456.3|182331.3|182457|182332|182460.9|182335.9|182456.3|182331.3|4
1721813530000|2024-07-24 09:32:10|182456.8|182331.8|182458.3|182333.3|182460.6|182335.6|182454.7|182329.7|15
1721813540000|2024-07-24 09:32:20|182457.9|182332.9|182457.6|182332.6|182457.9|182332.9|182457.4|182332.4|4
1721813550000|2024-07-24 09:32:30|182461.2|182336.2|182451.7|182326.7|182463.6|182338.6|182448.1|182323.1|17
1721813560000|2024-07-24 09:32:40|182461.5|182336.5|182454.6|182329.6|182468|182343|182454.6|182329.6|20
1721813570000|2024-07-24 09:32:50|182455.6|182330.6|182458.8|182333.8|182459|182334|182455.6|182330.6|13
1721813580000|2024-07-24 09:33:00|182459.7|182334.7|182456.3|182331.3|182459.7|182334.7|182456.1|182331.1|12
1721813590000|2024-07-24 09:33:10|182456.2|182331.2|182457.9|182332.9|182458|182333|182456.2|182331.2|5
1721813600000|2024-07-24 09:33:20|182459.8|182334.8|182456|182331|182459.8|182334.8|182455.7|182330.7|15
1721813610000|2024-07-24 09:33:30|182449.9|182324.9|182446.6|182321.6|182450.2|182325.2|182443.5|182318.5|15
1721813620000|2024-07-24 09:33:40|182446.4|182321.4|182460.8|182335.8|182460.8|182335.8|182446.4|182321.4|10
1721813630000|2024-07-24 09:33:50|182460.5|182335.5|182459.4|182334.4|182460.5|182335.5|182459.2|182334.2|4
1721813640000|2024-07-24 09:34:00|182459.7|182334.7|182460.1|182335.1|182460.1|182335.1|182458.2|182333.2|10
1721813650000|2024-07-24 09:34:10|182460.5|182335.5|182446.6|182321.6|182460.5|182335.5|182438.9|182313.9|17
1721813660000|2024-07-24 09:34:20|182446.7|182321.7|182453.6|182328.6|182453.7|182328.7|182446.7|182321.7|9
1721813670000|2024-07-24 09:34:30|182453.8|182328.8|182463|182338|182463|182338|182453.7|182328.7|19
1721813680000|2024-07-24 09:34:40|182460.9|182335.9|182464.4|182339.4|182465.2|182340.2|182460.6|182335.6|12
1721813690000|2024-07-24 09:34:50|182465.2|182340.2|182486.1|182361.1|182486.2|182361.2|182463.5|182338.5|12
1721813700000|2024-07-24 09:35:00|182486.2|182361.2|182479.1|182354.1|182486.2|182361.2|182478.7|182353.7|21
1721813710000|2024-07-24 09:35:10|182478.9|182353.9|182482.1|182357.1|182482.1|182357.1|182478.7|182353.7|10
1721813720000|2024-07-24 09:35:20|182481.9|182356.9|182482.6|182357.6|182482.8|182357.8|182481.9|182356.9|8
1721813730000|2024-07-24 09:35:30|182482.4|182357.4|182471.2|182346.2|182485.3|182360.3|182466.1|182341.1|20
1721813740000|2024-07-24 09:35:40|182470.7|182345.7|182467.9|182342.9|182470.7|182345.7|182466.3|182341.3|22
1721813750000|2024-07-24 09:35:50|182466.2|182341.2|182478.7|182353.7|182478.8|182353.8|182466.2|182341.2|30
1721813760000|2024-07-24 09:36:00|182477.4|182352.4|182465.9|182340.9|182477.5|182352.5|182465.8|182340.8|20
1721813770000|2024-07-24 09:36:10|182466.1|182341.1|182516.2|182391.2|182528.4|182403.4|182466.1|182341.1|17
1721813780000|2024-07-24 09:36:20|182516.6|182391.6|182505.8|182380.8|182516.6|182391.6|182504.9|182379.9|15
1721813790000|2024-07-24 09:36:30|182505.4|182380.4|182508.7|182383.7|182508.7|182383.7|182503.7|182378.7|16
1721813800000|2024-07-24 09:36:40|182508.4|182383.4|182527|182402|182527.2|182402.2|182507.3|182382.3|15
1721813810000|2024-07-24 09:36:50|182527.1|182402.1|182527.1|182402.1|182527.1|182402.1|182527.1|182402.1|1
1721813820000|2024-07-24 09:37:00|182527.6|182402.6|182527.6|182402.6|182529.8|182404.8|182526.3|182401.3|7
1721813830000|2024-07-24 09:37:10|182527.5|182402.5|182524.7|182399.7|182527.5|182402.5|182524.7|182399.7|4
1721813840000|2024-07-24 09:37:20|182524.4|182399.4|182524.5|182399.5|182525.1|182400.1|182524.4|182399.4|3
1721813850000|2024-07-24 09:37:30|182524.2|182399.2|182526.9|182401.9|182526.9|182401.9|182524.2|182399.2|2
1721813860000|2024-07-24 09:37:40|182533.3|182408.3|182539.1|182414.1|182542.8|182417.8|182533.3|182408.3|12
1721813870000|2024-07-24 09:37:50|182539.4|182414.4|182513.5|182388.5|182540.6|182415.6|182513.2|182388.2|15
1721813880000|2024-07-24 09:38:00|182514.5|182389.5|182512.6|182387.6|182514.9|182389.9|182512.5|182387.5|13
1721813890000|2024-07-24 09:38:10|182512.7|182387.7|182515.6|182390.6|182517.2|182392.2|182512.3|182387.3|8
1721813900000|2024-07-24 09:38:20|182515.5|182390.5|182515.4|182390.4|182515.5|182390.5|182515.4|182390.4|2
1721813910000|2024-07-24 09:38:30|182515.5|182390.5|182515.5|182390.5|182515.5|182390.5|182515.5|182390.5|1
1721813920000|2024-07-24 09:38:40|182515.8|182390.8|182520.1|182395.1|182528.5|182403.5|182515.8|182390.8|13
1721813930000|2024-07-24 09:38:50|182519.6|182394.6|182517.8|182392.8|182519.6|182394.6|182517.2|182392.2|8
1721813940000|2024-07-24 09:39:00|182516.9|182391.9|182509.6|182384.6|182516.9|182391.9|182509.6|182384.6|6
1721813950000|2024-07-24 09:39:10|182509.3|182384.3|182509.4|182384.4|182509.6|182384.6|182509.3|182384.3|3
1721813960000|2024-07-24 09:39:20|182508.5|182383.5|182508.2|182383.2|182508.8|182383.8|182506.9|182381.9|12
1721813970000|2024-07-24 09:39:30|182508.3|182383.3|182485.1|182360.1|182508.3|182383.3|182475|182350|22
1721813980000|2024-07-24 09:39:40|182484.5|182359.5|182497.8|182372.8|182497.8|182372.8|182482.6|182357.6|18
1721813990000|2024-07-24 09:39:50|182497.4|182372.4|182499.4|182374.4|182533.5|182408.5|182497.4|182372.4|30
1721814000000|2024-07-24 09:40:00|182501.4|182376.4|182505.8|182380.8|182549.9|182424.9|182498.5|182373.5|31
1721814010000|2024-07-24 09:40:10|182504.2|182379.2|182502.8|182377.8|182514.4|182389.4|182502|182377|30
1721814020000|2024-07-24 09:40:20|182503|182378|182515.1|182390.1|182515.2|182390.2|182503|182378|23
1721814030000|2024-07-24 09:40:30|182514.5|182389.5|182477.3|182352.3|182515|182390|182475.1|182350.1|25
1721814040000|2024-07-24 09:40:40|182477|182352|182441.8|182316.8|182478|182353|182421.3|182296.3|34
1721814050000|2024-07-24 09:40:50|182441.7|182316.7|182430.1|182305.1|182441.7|182316.7|182430.1|182305.1|26
1721814060000|2024-07-24 09:41:00|182429.8|182304.8|182424.2|182299.2|182436.6|182311.6|182424.2|182299.2|27
1721814070000|2024-07-24 09:41:10|182423.5|182298.5|182423.5|182298.5|182428|182303|182423.5|182298.5|12
1721814080000|2024-07-24 09:41:20|182428.2|182303.2|182419.1|182294.1|182430.9|182305.9|182416.8|182291.8|25
1721814090000|2024-07-24 09:41:30|182418.7|182293.7|182404.2|182279.2|182423.7|182298.7|182402.7|182277.7|30
1721814100000|2024-07-24 09:41:40|182404.7|182279.7|182429.8|182304.8|182429.8|182304.8|182404.7|182279.7|21
1721814110000|2024-07-24 09:41:50|182430.3|182305.3|182441.7|182316.7|182441.8|182316.8|182430|182305|16
1721814120000|2024-07-24 09:42:00|182441.8|182316.8|182435.9|182310.9|182442.1|182317.1|182434.6|182309.6|13
1721814130000|2024-07-24 09:42:10|182435|182310|182425.8|182300.8|182436.9|182311.9|182423.2|182298.2|16
1721814140000|2024-07-24 09:42:20|182422.7|182297.7|182422.4|182297.4|182423.9|182298.9|182413.4|182288.4|26
1721814150000|2024-07-24 09:42:30|182422.7|182297.7|182428.2|182303.2|182435.4|182310.4|182422.7|182297.7|15
1721814160000|2024-07-24 09:42:40|182427.4|182302.4|182419.1|182294.1|182427.4|182302.4|182416.5|182291.5|21
1721814170000|2024-07-24 09:42:50|182419.3|182294.3|182411.1|182286.1|182422.5|182297.5|182411.1|182286.1|17
1721814180000|2024-07-24 09:43:00|182413.5|182288.5|182416.6|182291.6|182418.6|182293.6|182413.5|182288.5|16
1721814190000|2024-07-24 09:43:10|182416.8|182291.8|182419.1|182294.1|182419.4|182294.4|182414.8|182289.8|14
1721814200000|2024-07-24 09:43:20|182419.2|182294.2|182421.3|182296.3|182423.4|182298.4|182419.2|182294.2|14
1721814210000|2024-07-24 09:43:30|182422.1|182297.1|182411.3|182286.3|182422.1|182297.1|182411.3|182286.3|19
1721814220000|2024-07-24 09:43:40|182410|182285|182416.4|182291.4|182417.3|182292.3|182410|182285|21
1721814230000|2024-07-24 09:43:50|182416.7|182291.7|182416.4|182291.4|182416.7|182291.7|182414.3|182289.3|11
1721814240000|2024-07-24 09:44:00|182416.1|182291.1|182417.1|182292.1|182417.5|182292.5|182416.1|182291.1|8
1721814250000|2024-07-24 09:44:10|182416.9|182291.9|182399.8|182274.8|182417.1|182292.1|182399.4|182274.4|10
1721814260000|2024-07-24 09:44:20|182399.6|182274.6|182394.5|182269.5|182403.1|182278.1|182394.1|182269.1|16
1721814270000|2024-07-24 09:44:30|182396.8|182271.8|182395.9|182270.9|182397.2|182272.2|182394.7|182269.7|16
1721814280000|2024-07-24 09:44:40|182396.2|182271.2|182394.8|182269.8|182396.2|182271.2|182394.8|182269.8|7
1721814290000|2024-07-24 09:44:50|182395.1|182270.1|182408.9|182283.9|182408.9|182283.9|182394.3|182269.3|13
1721814300000|2024-07-24 09:45:00|182408.3|182283.3|182403.4|182278.4|182408.3|182283.3|182402.9|182277.9|9
1721814310000|2024-07-24 09:45:10|182402.9|182277.9|182404|182279|182404.4|182279.4|182402.5|182277.5|8
1721814320000|2024-07-24 09:45:20|182404.6|182279.6|182375.8|182250.8|182405|182280|182373.6|182248.6|20
1721814330000|2024-07-24 09:45:30|182376.3|182251.3|182347.2|182222.2|182376.3|182251.3|182347.2|182222.2|8
1721814340000|2024-07-24 09:45:40|182347.8|182222.8|182353|182228|182357.7|182232.7|182347.8|182222.8|15
1721814350000|2024-07-24 09:45:50|182352.4|182227.4|182357.9|182232.9|182358.6|182233.6|182352.4|182227.4|10
1721814360000|2024-07-24 09:46:00|182357.6|182232.6|182356.1|182231.1|182359.4|182234.4|182355.4|182230.4|14
1721814370000|2024-07-24 09:46:10|182354.4|182229.4|182356.4|182231.4|182375.9|182250.9|182353|182228|21
1721814380000|2024-07-24 09:46:20|182357.4|182232.4|182361.6|182236.6|182361.6|182236.6|182356.8|182231.8|6
1721814390000|2024-07-24 09:46:30|182360.9|182235.9|182357.5|182232.5|182360.9|182235.9|182356.2|182231.2|12
1721814400000|2024-07-24 09:46:40|182356.8|182231.8|182342.8|182217.8|182356.8|182231.8|182341.8|182216.8|19
1721814410000|2024-07-24 09:46:50|182343.4|182218.4|182345.7|182220.7|182347.1|182222.1|182343.1|182218.1|12
1721814420000|2024-07-24 09:47:00|182344.7|182219.7|182317.7|182192.7|182344.7|182219.7|182312.1|182187.1|19
1721814430000|2024-07-24 09:47:10|182320.1|182195.1|182321.9|182196.9|182338.6|182213.6|182316.6|182191.6|25
1721814440000|2024-07-24 09:47:20|182323.1|182198.1|182322.3|182197.3|182344.2|182219.2|182314.4|182189.4|20
1721814450000|2024-07-24 09:47:30|182320.1|182195.1|182314.7|182189.7|182324.2|182199.2|182314|182189|18
1721814460000|2024-07-24 09:47:40|182315.5|182190.5|182357.7|182232.7|182364.1|182239.1|182310.3|182185.3|23
1721814470000|2024-07-24 09:47:50|182358.4|182233.4|182353.3|182228.3|182358.4|182233.4|182351.8|182226.8|10
1721814480000|2024-07-24 09:48:00|182353.4|182228.4|182360.3|182235.3|182361.5|182236.5|182353.4|182228.4|10
1721814490000|2024-07-24 09:48:10|182360.7|182235.7|182353.7|182228.7|182360.7|182235.7|182353.2|182228.2|14
1721814500000|2024-07-24 09:48:20|182353.9|182228.9|182350.7|182225.7|182353.9|182228.9|182349.9|182224.9|6
1721814510000|2024-07-24 09:48:30|182349.5|182224.5|182348.7|182223.7|182354|182229|182347.9|182222.9|13
1721814520000|2024-07-24 09:48:40|182348.4|182223.4|182341.6|182216.6|182348.7|182223.7|182340.5|182215.5|11
1721814530000|2024-07-24 09:48:50|182340.5|182215.5|182341|182216|182341|182216|182340.5|182215.5|3
1721814540000|2024-07-24 09:49:00|182340.6|182215.6|182320.1|182195.1|182342|182217|182318.5|182193.5|12
1721814550000|2024-07-24 09:49:10|182319.2|182194.2|182343.9|182218.9|182344.8|182219.8|182303.5|182178.5|27
1721814560000|2024-07-24 09:49:20|182343.4|182218.4|182347.4|182222.4|182348|182223|182343.4|182218.4|8
1721814570000|2024-07-24 09:49:30|182347.1|182222.1|182339.8|182214.8|182347.1|182222.1|182337.9|182212.9|8
1721814580000|2024-07-24 09:49:40|182339.9|182214.9|182302.9|182177.9|182339.9|182214.9|182302.9|182177.9|19
1721814590000|2024-07-24 09:49:50|182302.1|182177.1|182303.3|182178.3|182316|182191|182302.1|182177.1|25
1721814600000|2024-07-24 09:50:00|182303|182178|182284.5|182159.5|182303.2|182178.2|182282.5|182157.5|13
1721814610000|2024-07-24 09:50:10|182285|182160|182301.9|182176.9|182305.3|182180.3|182285|182160|28
1721814620000|2024-07-24 09:50:20|182301.3|182176.3|182299.8|182174.8|182303.6|182178.6|182299.8|182174.8|13
1721814630000|2024-07-24 09:50:30|182298.2|182173.2|182279.3|182154.3|182298.2|182173.2|182277.6|182152.6|21
1721814640000|2024-07-24 09:50:40|182280.4|182155.4|182286.4|182161.4|182288.8|182163.8|182278|182153|18
1721814650000|2024-07-24 09:50:50|182286|182161|182277.5|182152.5|182286|182161|182271.6|182146.6|15
1721814660000|2024-07-24 09:51:00|182278.6|182153.6|182275.6|182150.6|182278.6|182153.6|182274.7|182149.7|7
1721814670000|2024-07-24 09:51:10|182276.6|182151.6|182225.2|182100.2|182276.6|182151.6|182204|182079|25
1721814680000|2024-07-24 09:51:20|182225.5|182100.5|182202.5|182077.5|182225.5|182100.5|182202.5|182077.5|22
1721814690000|2024-07-24 09:51:30|182208.5|182083.5|182200.9|182075.9|182208.5|182083.5|182200.9|182075.9|8
1721814700000|2024-07-24 09:51:40|182200.7|182075.7|182207.7|182082.7|182216.7|182091.7|182200.7|182075.7|12
1721814710000|2024-07-24 09:51:50|182206.8|182081.8|182199.8|182074.8|182206.8|182081.8|182198|182073|19
1721814720000|2024-07-24 09:52:00|182199.9|182074.9|182219.7|182094.7|182219.9|182094.9|182199.9|182074.9|10
1721814730000|2024-07-24 09:52:10|182219.9|182094.9|182230.8|182105.8|182232.1|182107.1|182218.6|182093.6|15
1721814740000|2024-07-24 09:52:20|182231|182106|182224.2|182099.2|182233.4|182108.4|182224.2|182099.2|17
1721814750000|2024-07-24 09:52:30|182223|182098|182240.8|182115.8|182241.1|182116.1|182223|182098|17
1721814760000|2024-07-24 09:52:40|182240.9|182115.9|182224.5|182099.5|182247.9|182122.9|182224.5|182099.5|17
1721814770000|2024-07-24 09:52:50|182225.3|182100.3|182227.7|182102.7|182227.7|182102.7|182225.2|182100.2|8
1721814780000|2024-07-24 09:53:00|182228.2|182103.2|182230.1|182105.1|182230.1|182105.1|182228|182103|4
1721814790000|2024-07-24 09:53:10|182230.2|182105.2|182257.7|182132.7|182257.7|182132.7|182230.2|182105.2|13
1721814800000|2024-07-24 09:53:20|182257.1|182132.1|182241.8|182116.8|182257.1|182132.1|182237.2|182112.2|21
1721814810000|2024-07-24 09:53:30|182239.4|182114.4|182248|182123|182248.9|182123.9|182239.4|182114.4|8
1721814820000|2024-07-24 09:53:40|182248.1|182123.1|182239.6|182114.6|182250.7|182125.7|182232.9|182107.9|19
1721814830000|2024-07-24 09:53:50|182240.4|182115.4|182244.3|182119.3|182244.3|182119.3|182240.4|182115.4|6
1721814840000|2024-07-24 09:54:00|182244.4|182119.4|182244.6|182119.6|182244.7|182119.7|182244.4|182119.4|3
1721814850000|2024-07-24 09:54:10|182244.7|182119.7|182250.1|182125.1|182250.4|182125.4|182244.7|182119.7|12
1721814860000|2024-07-24 09:54:20|182251.8|182126.8|182237.6|182112.6|182253.6|182128.6|182237.2|182112.2|11
1721814870000|2024-07-24 09:54:30|182238.6|182113.6|182240.6|182115.6|182240.6|182115.6|182237.8|182112.8|8
1721814880000|2024-07-24 09:54:40|182239.5|182114.5|182237.2|182112.2|182239.5|182114.5|182236.9|182111.9|4
1721814890000|2024-07-24 09:54:50|182237.5|182112.5|182245.7|182120.7|182245.7|182120.7|182237.5|182112.5|13
1721814900000|2024-07-24 09:55:00|182247.5|182122.5|182253.6|182128.6|182254.8|182129.8|182247.2|182122.2|17
1721814910000|2024-07-24 09:55:10|182253.7|182128.7|182253.8|182128.8|182253.8|182128.8|182253.7|182128.7|2
1721814920000|2024-07-24 09:55:20|182252.5|182127.5|182258.2|182133.2|182259|182134|182252.5|182127.5|5
1721814930000|2024-07-24 09:55:30|182258.5|182133.5|182261.9|182136.9|182262.9|182137.9|182258.4|182133.4|9
1721814940000|2024-07-24 09:55:40|182264.1|182139.1|182259.5|182134.5|182281.2|182156.2|182247.1|182122.1|12
1721814950000|2024-07-24 09:55:50|182259.8|182134.8|182264.9|182139.9|182264.9|182139.9|182259.8|182134.8|8
1721814960000|2024-07-24 09:56:00|182261.1|182136.1|182218.5|182093.5|182261.1|182136.1|182218.5|182093.5|9
1721814970000|2024-07-24 09:56:10|182226.4|182101.4|182219.4|182094.4|182234.3|182109.3|182217.1|182092.1|19
1721814980000|2024-07-24 09:56:20|182219.8|182094.8|182191.7|182066.7|182226|182101|182174.8|182049.8|22
1721814990000|2024-07-24 09:56:30|182191.2|182066.2|182166.6|182041.6|182191.2|182066.2|182163.4|182038.4|27
1721815000000|2024-07-24 09:56:40|182166.8|182041.8|182175.1|182050.1|182184.3|182059.3|182166.8|182041.8|23
1721815010000|2024-07-24 09:56:50|182198.1|182073.1|182190.1|182065.1|182198.1|182073.1|182189.1|182064.1|12
1721815020000|2024-07-24 09:57:00|182190.7|182065.7|182187.4|182062.4|182191.6|182066.6|182187.4|182062.4|16
1721815030000|2024-07-24 09:57:10|182187.5|182062.5|182170.8|182045.8|182187.5|182062.5|182163.3|182038.3|21
1721815040000|2024-07-24 09:57:20|182171|182046|182174.6|182049.6|182174.7|182049.7|182171|182046|10
1721815050000|2024-07-24 09:57:30|182173.1|182048.1|182164.9|182039.9|182173.1|182048.1|182163.1|182038.1|11
1721815060000|2024-07-24 09:57:40|182164.7|182039.7|182134.9|182009.9|182164.7|182039.7|182126.5|182001.5|23
1721815070000|2024-07-24 09:57:50|182135.7|182010.7|182138|182013|182139.2|182014.2|182131.3|182006.3|13
1721815080000|2024-07-24 09:58:00|182138.1|182013.1|182135.6|182010.6|182140.4|182015.4|182133.5|182008.5|21
1721815090000|2024-07-24 09:58:10|182134.3|182009.3|182126|182001|182134.8|182009.8|182125.2|182000.2|19
1721815100000|2024-07-24 09:58:20|182123.9|181998.9|182134.7|182009.7|182134.7|182009.7|182123.9|181998.9|17
1721815110000|2024-07-24 09:58:30|182132.4|182007.4|182129.7|182004.7|182132.6|182007.6|182128.5|182003.5|16
1721815120000|2024-07-24 09:58:40|182130.9|182005.9|182131.1|182006.1|182131.2|182006.2|182130.9|182005.9|3
1721815130000|2024-07-24 09:58:50|182131.7|182006.7|182133.9|182008.9|182133.9|182008.9|182131.1|182006.1|9
1721815140000|2024-07-24 09:59:00|182133.2|182008.2|182097.1|181972.1|182133.2|182008.2|182096.4|181971.4|23
1721815150000|2024-07-24 09:59:10|182096.7|181971.7|182096.9|181971.9|182101.4|181976.4|182063.3|181938.3|26
1721815160000|2024-07-24 09:59:20|182097.4|181972.4|182100.7|181975.7|182116.8|181991.8|182096.9|181971.9|29
1721815170000|2024-07-24 09:59:30|182099.7|181974.7|182083.1|181958.1|182099.7|181974.7|182082.8|181957.8|20
1721815180000|2024-07-24 09:59:40|182083.6|181958.6|182108.9|181983.9|182116.9|181991.9|182083.6|181958.6|25
1721815190000|2024-07-24 09:59:50|182111.4|181986.4|182118.6|181993.6|182121.5|181996.5|182104.7|181979.7|23
1721815200000|2024-07-24 10:00:00|182134.2|182009.2|182142.5|182017.5|182142.5|182017.5|182133.8|182008.8|20
1721815210000|2024-07-24 10:00:10|182155.2|182030.2|182133.1|182008.1|182155.2|182030.2|182130.6|182005.6|16
1721815220000|2024-07-24 10:00:20|182133.2|182008.2|182138.5|182013.5|182140.7|182015.7|182132|182007|27
1721815230000|2024-07-24 10:00:30|182137.3|182012.3|182130.6|182005.6|182141.5|182016.5|182130.1|182005.1|19
1721815240000|2024-07-24 10:00:40|182130.7|182005.7|182131.2|182006.2|182135.4|182010.4|182130.7|182005.7|20
1721815250000|2024-07-24 10:00:50|182131.3|182006.3|182130.5|182005.5|182133.2|182008.2|182121.1|181996.1|16
1721815260000|2024-07-24 10:01:00|182131.9|182006.9|182123.4|181998.4|182134.7|182009.7|182122.9|181997.9|16
1721815270000|2024-07-24 10:01:10|182122.9|181997.9|182097|181972|182123.2|181998.2|182092.6|181967.6|22
1721815280000|2024-07-24 10:01:20|182096.6|181971.6|182099|181974|182108.5|181983.5|182095.1|181970.1|19
1721815290000|2024-07-24 10:01:30|182101.5|181976.5|182096.5|181971.5|182106.4|181981.4|182096.5|181971.5|18
1721815300000|2024-07-24 10:01:40|182096.6|181971.6|182098.6|181973.6|182103.3|181978.3|182096.6|181971.6|11
1721815310000|2024-07-24 10:01:50|182098|181973|182104.3|181979.3|182104.3|181979.3|182098|181973|12
1721815320000|2024-07-24 10:02:00|182103.9|181978.9|182118.2|181993.2|182119.9|181994.9|182102|181977|24
1721815330000|2024-07-24 10:02:10|182118.5|181993.5|182119.1|181994.1|182120.6|181995.6|182111.3|181986.3|16
1721815340000|2024-07-24 10:02:20|182119.2|181994.2|182119.6|181994.6|182119.6|181994.6|182119.2|181994.2|2
1721815350000|2024-07-24 10:02:30|182119.5|181994.5|182115.2|181990.2|182119.5|181994.5|182114.8|181989.8|8
1721815360000|2024-07-24 10:02:40|182117.6|181992.6|182118|181993|182118|181993|182117.6|181992.6|3
1721815370000|2024-07-24 10:02:50|182117.4|181992.4|182044.1|181919.1|182118.1|181993.1|182044.1|181919.1|20
1721815380000|2024-07-24 10:03:00|182050.4|181925.4|182038.9|181913.9|182050.4|181925.4|182036.1|181911.1|21
1721815390000|2024-07-24 10:03:10|182039.8|181914.8|182064.5|181939.5|182065.3|181940.3|182038.4|181913.4|11
1721815400000|2024-07-24 10:03:20|182064.9|181939.9|182062.2|181937.2|182073.6|181948.6|182062.2|181937.2|21
1721815410000|2024-07-24 10:03:30|182064.6|181939.6|182036.5|181911.5|182064.6|181939.6|182033.9|181908.9|20
1721815420000|2024-07-24 10:03:40|182036.7|181911.7|182030.1|181905.1|182036.7|181911.7|181997.5|181872.5|28
1721815430000|2024-07-24 10:03:50|182031.1|181906.1|182026|181901|182038.5|181913.5|182018.4|181893.4|27
1721815440000|2024-07-24 10:04:00|182026.1|181901.1|182030|181905|182046.1|181921.1|182009.7|181884.7|23
1721815450000|2024-07-24 10:04:10|182028.8|181903.8|182020.9|181895.9|182031.5|181906.5|182016.8|181891.8|13
1721815460000|2024-07-24 10:04:20|182021.2|181896.2|182024.5|181899.5|182025.2|181900.2|182021.2|181896.2|9
1721815470000|2024-07-24 10:04:30|182024.6|181899.6|182023.2|181898.2|182024.6|181899.6|182021.9|181896.9|6
1721815480000|2024-07-24 10:04:40|182023.3|181898.3|182016.7|181891.7|182027.5|181902.5|182009|181884|19
1721815490000|2024-07-24 10:04:50|182019.9|181894.9|182018.6|181893.6|182019.9|181894.9|182018.3|181893.3|6
1721815500000|2024-07-24 10:05:00|182019.9|181894.9|182017.3|181892.3|182031.7|181906.7|182017.2|181892.2|24
1721815510000|2024-07-24 10:05:10|182017.8|181892.8|182020.1|181895.1|182024.2|181899.2|182017.8|181892.8|15
1721815520000|2024-07-24 10:05:20|182019.8|181894.8|182033|181908|182033|181908|182019.8|181894.8|21
1721815530000|2024-07-24 10:05:30|182033.6|181908.6|181979.2|181854.2|182034.1|181909.1|181969.5|181844.5|31
1721815540000|2024-07-24 10:05:40|181979.4|181854.4|181986.8|181861.8|181992|181867|181977.5|181852.5|16
1721815550000|2024-07-24 10:05:50|181986.7|181861.7|181964.9|181839.9|181987.7|181862.7|181963.6|181838.6|16
1721815560000|2024-07-24 10:06:00|181963.8|181838.8|181951.8|181826.8|181968.1|181843.1|181942|181817|31
1721815570000|2024-07-24 10:06:10|181951.9|181826.9|181950.3|181825.3|181956.8|181831.8|181950.3|181825.3|27
1721815580000|2024-07-24 10:06:20|181949.9|181824.9|181967.7|181842.7|181975.2|181850.2|181949.4|181824.4|20
1721815590000|2024-07-24 10:06:30|181967.4|181842.4|181950.9|181825.9|181967.4|181842.4|181947|181822|12
1721815600000|2024-07-24 10:06:40|181950.1|181825.1|181946.4|181821.4|181950.1|181825.1|181946.4|181821.4|12
1721815610000|2024-07-24 10:06:50|181948|181823|181927.7|181802.7|181948|181823|181923.6|181798.6|12
1721815620000|2024-07-24 10:07:00|181928.1|181803.1|181927.6|181802.6|181929.7|181804.7|181927.3|181802.3|11
1721815630000|2024-07-24 10:07:10|181927.3|181802.3|181931.7|181806.7|181931.7|181806.7|181927.3|181802.3|12
1721815640000|2024-07-24 10:07:20|181933.2|181808.2|181938.3|181813.3|181940.7|181815.7|181931.9|181806.9|5
1721815650000|2024-07-24 10:07:30|181938.2|181813.2|181960.3|181835.3|181962.8|181837.8|181938.2|181813.2|16
1721815660000|2024-07-24 10:07:40|181961.1|181836.1|181963|181838|181963.3|181838.3|181960|181835|14
1721815670000|2024-07-24 10:07:50|181964|181839|181960.9|181835.9|181964|181839|181960.7|181835.7|6
1721815680000|2024-07-24 10:08:00|181961.6|181836.6|181963.5|181838.5|181964.1|181839.1|181961.2|181836.2|6
1721815690000|2024-07-24 10:08:10|181963.3|181838.3|181963.3|181838.3|181963.3|181838.3|181963.3|181838.3|1
1721815700000|2024-07-24 10:08:20|181964.1|181839.1|181963.4|181838.4|181964.1|181839.1|181963.4|181838.4|4
1721815710000|2024-07-24 10:08:30|181963.3|181838.3|181963.8|181838.8|181963.9|181838.9|181963.3|181838.3|3
1721815720000|2024-07-24 10:08:40|181965|181840|181973.9|181848.9|181976.2|181851.2|181964|181839|10
1721815730000|2024-07-24 10:08:50|181977.1|181852.1|181989.9|181864.9|181991.3|181866.3|181977.1|181852.1|13
1721815740000|2024-07-24 10:09:00|181990.6|181865.6|181992.9|181867.9|181993.4|181868.4|181989.4|181864.4|9
1721815750000|2024-07-24 10:09:10|181993.9|181868.9|182031.1|181906.1|182032.6|181907.6|181993.9|181868.9|13
1721815760000|2024-07-24 10:09:20|182029.8|181904.8|182030.9|181905.9|182031.9|181906.9|182029.8|181904.8|7
1721815770000|2024-07-24 10:09:30|182031.5|181906.5|182032.9|181907.9|182035.1|181910.1|182030.9|181905.9|8
1721815780000|2024-07-24 10:09:40|182033|181908|182035.1|181910.1|182035.4|181910.4|182032.4|181907.4|10
1721815790000|2024-07-24 10:09:50|182033.7|181908.7|182038.6|181913.6|182038.8|181913.8|182033.6|181908.6|5
1721815800000|2024-07-24 10:10:00|182038.4|181913.4|182030|181905|182040|181915|182029.3|181904.3|9
1721815810000|2024-07-24 10:10:10|182030.2|181905.2|182030.2|181905.2|182030.6|181905.6|182029.8|181904.8|6
1721815820000|2024-07-24 10:10:20|182031|181906|182031.1|181906.1|182031.3|181906.3|182031|181906|3
1721815830000|2024-07-24 10:10:30|182031.2|181906.2|182032.1|181907.1|182032.8|181907.8|182031.2|181906.2|3
1721815840000|2024-07-24 10:10:40|182034.1|181909.1|182033.3|181908.3|182035.4|181910.4|182032.4|181907.4|17
1721815850000|2024-07-24 10:10:50|182032.4|181907.4|182019.3|181894.3|182032.4|181907.4|182014.5|181889.5|13
1721815860000|2024-07-24 10:11:00|182024.7|181899.7|182033.9|181908.9|182033.9|181908.9|182024.7|181899.7|7
1721815870000|2024-07-24 10:11:10|182035.9|181910.9|182035.5|181910.5|182035.9|181910.9|182035.3|181910.3|6
1721815880000|2024-07-24 10:11:20|182036.2|181911.2|182024.7|181899.7|182036.2|181911.2|182022.8|181897.8|7
1721815890000|2024-07-24 10:11:30|182024.6|181899.6|182028.4|181903.4|182030.6|181905.6|182024.6|181899.6|22
1721815900000|2024-07-24 10:11:40|182028.3|181903.3|182029.2|181904.2|182029.2|181904.2|182025.3|181900.3|15
1721815910000|2024-07-24 10:11:50|182030|181905|182030.8|181905.8|182033.1|181908.1|182029.2|181904.2|8
1721815920000|2024-07-24 10:12:00|182030.6|181905.6|182029|181904|182032.2|181907.2|182026.2|181901.2|15
1721815930000|2024-07-24 10:12:10|182029.3|181904.3|182028.1|181903.1|182029.3|181904.3|182027.4|181902.4|14
1721815940000|2024-07-24 10:12:20|182030.9|181905.9|182034.3|181909.3|182034.5|181909.5|182030.9|181905.9|6
1721815950000|2024-07-24 10:12:30|182033.9|181908.9|182026.7|181901.7|182033.9|181908.9|182026.2|181901.2|6
1721815960000|2024-07-24 10:12:40|182027.8|181902.8|181981.9|181856.9|182027.8|181902.8|181978|181853|13
1721815970000|2024-07-24 10:12:50|181982.5|181857.5|181980.5|181855.5|181993.6|181868.6|181980.5|181855.5|5
1721815980000|2024-07-24 10:13:00|181981|181856|181983.5|181858.5|181983.5|181858.5|181981|181856|6
1721815990000|2024-07-24 10:13:10|181984|181859|181965|181840|181984|181859|181964.5|181839.5|26
1721816000000|2024-07-24 10:13:20|181964.4|181839.4|181966.5|181841.5|181966.5|181841.5|181958.7|181833.7|14
1721816010000|2024-07-24 10:13:30|181966.6|181841.6|181962.2|181837.2|181966.9|181841.9|181962.2|181837.2|9
1721816020000|2024-07-24 10:13:40|181962.1|181837.1|181970.3|181845.3|181970.3|181845.3|181962.1|181837.1|5
1721816030000|2024-07-24 10:13:50|181970.2|181845.2|181969.2|181844.2|181970.2|181845.2|181969.2|181844.2|2
1721816040000|2024-07-24 10:14:00|181970.5|181845.5|181969.4|181844.4|181970.5|181845.5|181969.4|181844.4|4
1721816050000|2024-07-24 10:14:10|181968.3|181843.3|181964.1|181839.1|181968.3|181843.3|181963.8|181838.8|14
1721816060000|2024-07-24 10:14:20|181963.8|181838.8|181961.5|181836.5|181964.4|181839.4|181960.7|181835.7|12
1721816070000|2024-07-24 10:14:30|181961.4|181836.4|181965|181840|181968.1|181843.1|181961.4|181836.4|10
1721816080000|2024-07-24 10:14:40|181965.3|181840.3|181971|181846|181971.5|181846.5|181965.3|181840.3|10
1721816090000|2024-07-24 10:14:50|181969.6|181844.6|181970.5|181845.5|181973.1|181848.1|181968.6|181843.6|21
1721816100000|2024-07-24 10:15:00|181969.1|181844.1|181964.5|181839.5|181969.1|181844.1|181964|181839|9
1721816110000|2024-07-24 10:15:10|181964.4|181839.4|181971.7|181846.7|181972.3|181847.3|181964.4|181839.4|7
1721816120000|2024-07-24 10:15:20|181971.8|181846.8|181970|181845|181971.8|181846.8|181969.7|181844.7|6
1721816130000|2024-07-24 10:15:30|181970.5|181845.5|181971.8|181846.8|181972|181847|181970.5|181845.5|5
1721816140000|2024-07-24 10:15:40|181972.7|181847.7|181997|181872|181997.8|181872.8|181972.7|181847.7|10
1721816150000|2024-07-24 10:15:50|181996.8|181871.8|181991.5|181866.5|181996.8|181871.8|181990.7|181865.7|6
1721816160000|2024-07-24 10:16:00|181992.9|181867.9|182001.1|181876.1|182003.7|181878.7|181992.9|181867.9|15
1721816170000|2024-07-24 10:16:10|182003|181878|181998.1|181873.1|182005.2|181880.2|181998|181873|15
1721816180000|2024-07-24 10:16:20|181997.9|181872.9|182000.2|181875.2|182005|181880|181996.3|181871.3|13
1721816190000|2024-07-24 10:16:30|182000.3|181875.3|182010.3|181885.3|182010.3|181885.3|182000.2|181875.2|8
1721816200000|2024-07-24 10:16:40|182013.2|181888.2|182003.1|181878.1|182016.4|181891.4|182003.1|181878.1|16
1721816210000|2024-07-24 10:16:50|182001.4|181876.4|182001.3|181876.3|182001.4|181876.4|181999.3|181874.3|13
1721816220000|2024-07-24 10:17:00|182002.6|181877.6|181989.6|181864.6|182003.2|181878.2|181989.6|181864.6|16
1721816230000|2024-07-24 10:17:10|181993.4|181868.4|181990.4|181865.4|181993.4|181868.4|181990|181865|13
1721816240000|2024-07-24 10:17:20|181990.9|181865.9|182000.6|181875.6|182001|181876|181990.9|181865.9|12
1721816250000|2024-07-24 10:17:30|182000.1|181875.1|182000.1|181875.1|182005.6|181880.6|181998.9|181873.9|12
1721816260000|2024-07-24 10:17:40|181998.8|181873.8|181998|181873|181998.8|181873.8|181996.9|181871.9|5
1721816270000|2024-07-24 10:17:50|181996.7|181871.7|181997.6|181872.6|181997.6|181872.6|181996.7|181871.7|3
1721816280000|2024-07-24 10:18:00|181998.8|181873.8|182001.1|181876.1|182002.1|181877.1|181998.8|181873.8|7
1721816290000|2024-07-24 10:18:10|181999.9|181874.9|182001.6|181876.6|182001.6|181876.6|181999.9|181874.9|7
1721816300000|2024-07-24 10:18:20|182001.1|181876.1|181999.7|181874.7|182001.4|181876.4|181999.7|181874.7|4
1721816310000|2024-07-24 10:18:30|182000.8|181875.8|182000.1|181875.1|182001.3|181876.3|181999.4|181874.4|9
1721816320000|2024-07-24 10:18:40|182000.2|181875.2|182037.9|181912.9|182040|181915|182000.2|181875.2|13
1721816330000|2024-07-24 10:18:50|182037.7|181912.7|182035.9|181910.9|182038.1|181913.1|182035.8|181910.8|15
1721816340000|2024-07-24 10:19:00|182035.8|181910.8|182035.4|181910.4|182035.8|181910.8|182035.4|181910.4|4
1721816350000|2024-07-24 10:19:10|182035.3|181910.3|182030.6|181905.6|182035.3|181910.3|182027|181902|11
1721816360000|2024-07-24 10:19:20|182030.7|181905.7|182028.9|181903.9|182031|181906|182027.5|181902.5|18
1721816370000|2024-07-24 10:19:30|182029|181904|182030.5|181905.5|182030.6|181905.6|182028.6|181903.6|8
1721816380000|2024-07-24 10:19:40|182032.1|181907.1|182035.7|181910.7|182035.7|181910.7|182032.1|181907.1|3
1721816390000|2024-07-24 10:19:50|182040.5|181915.5|182037.7|181912.7|182043.9|181918.9|182037.7|181912.7|12
1721816400000|2024-07-24 10:20:00|182037.2|181912.2|182041.1|181916.1|182041.2|181916.2|182037|181912|11
1721816410000|2024-07-24 10:20:10|182042|181917|182063.9|181938.9|182069.8|181944.8|182039.7|181914.7|15
1721816420000|2024-07-24 10:20:20|182064.3|181939.3|182076.2|181951.2|182076.2|181951.2|182064.3|181939.3|13
1721816430000|2024-07-24 10:20:30|182075.4|181950.4|182072.9|181947.9|182075.6|181950.6|182072.9|181947.9|8
1721816440000|2024-07-24 10:20:40|182073.1|181948.1|182071.4|181946.4|182073.1|181948.1|182064.3|181939.3|12
1721816450000|2024-07-24 10:20:50|182071.3|181946.3|182069.3|181944.3|182071.3|181946.3|182067.8|181942.8|5
1721816460000|2024-07-24 10:21:00|182070.2|181945.2|182067.4|181942.4|182070.2|181945.2|182065.9|181940.9|13
1721816470000|2024-07-24 10:21:10|182067|181942|182044.4|181919.4|182067|181942|182043.1|181918.1|15
1721816480000|2024-07-24 10:21:20|182044.6|181919.6|182044.7|181919.7|182045.5|181920.5|182044.6|181919.6|7
1721816490000|2024-07-24 10:21:30|182045|181920|182064.5|181939.5|182066.5|181941.5|182044.5|181919.5|18
1721816500000|2024-07-24 10:21:40|182064.4|181939.4|182060.7|181935.7|182064.5|181939.5|182060.6|181935.6|8
1721816510000|2024-07-24 10:21:50|182061.6|181936.6|182061.8|181936.8|182061.8|181936.8|182060.5|181935.5|12
1721816520000|2024-07-24 10:22:00|182060.9|181935.9|182062.3|181937.3|182062.5|181937.5|182060.6|181935.6|11
1721816530000|2024-07-24 10:22:10|182061.5|181936.5|182062.5|181937.5|182062.5|181937.5|182061.5|181936.5|6
1721816540000|2024-07-24 10:22:20|182061.4|181936.4|182061.5|181936.5|182064.5|181939.5|182061.3|181936.3|11
1721816550000|2024-07-24 10:22:30|182062.2|181937.2|182064.6|181939.6|182064.7|181939.7|182062.2|181937.2|7
1721816560000|2024-07-24 10:22:40|182066|181941|182068.9|181943.9|182071.1|181946.1|182066|181941|8
1721816570000|2024-07-24 10:22:50|182069|181944|182071.9|181946.9|182074.5|181949.5|182068.4|181943.4|22
1721816580000|2024-07-24 10:23:00|182072|181947|182052.9|181927.9|182072.2|181947.2|182052.9|181927.9|10
1721816590000|2024-07-24 10:23:10|182054.3|181929.3|182067.9|181942.9|182068.4|181943.4|182054.3|181929.3|8
1721816600000|2024-07-24 10:23:20|182068|181943|182067.7|181942.7|182068|181943|182067.1|181942.1|5
1721816610000|2024-07-24 10:23:30|182067.6|181942.6|182067.6|181942.6|182067.6|181942.6|182067.6|181942.6|1
1721816620000|2024-07-24 10:23:40|182067.8|181942.8|182056.9|181931.9|182068.8|181943.8|182056.6|181931.6|17
1721816630000|2024-07-24 10:23:50|182056.7|181931.7|182068.2|181943.2|182070.2|181945.2|182056.7|181931.7|14
1721816640000|2024-07-24 10:24:00|182068.1|181943.1|182053.9|181928.9|182068.8|181943.8|182053|181928|21
1721816650000|2024-07-24 10:24:10|182055.2|181930.2|182062.7|181937.7|182065.5|181940.5|182055.2|181930.2|19
1721816660000|2024-07-24 10:24:20|182059.4|181934.4|182060|181935|182060.8|181935.8|182059.4|181934.4|12
1721816670000|2024-07-24 10:24:30|182060.1|181935.1|182062.7|181937.7|182067.8|181942.8|182060.1|181935.1|10
1721816680000|2024-07-24 10:24:40|182064|181939|182061.3|181936.3|182065.7|181940.7|182059.2|181934.2|15
1721816690000|2024-07-24 10:24:50|182061.5|181936.5|182064.5|181939.5|182066.4|181941.4|182061.5|181936.5|13
1721816700000|2024-07-24 10:25:00|182061.8|181936.8|182075.1|181950.1|182075.7|181950.7|182056.7|181931.7|18
1721816710000|2024-07-24 10:25:10|182074.8|181949.8|182102.8|181977.8|182102.8|181977.8|182074.8|181949.8|15
1721816720000|2024-07-24 10:25:20|182105|181980|182103.4|181978.4|182105|181980|182101.5|181976.5|7
1721816730000|2024-07-24 10:25:30|182103.6|181978.6|182103.5|181978.5|182103.6|181978.6|182103.5|181978.5|2
1721816740000|2024-07-24 10:25:40|182103.9|181978.9|182130.8|182005.8|182135.7|182010.7|182103.9|181978.9|15
1721816750000|2024-07-24 10:25:50|182132.1|182007.1|182133|182008|182133.2|182008.2|182132.1|182007.1|8
1721816760000|2024-07-24 10:26:00|182132.9|182007.9|182132.9|182007.9|182133.3|182008.3|182131.3|182006.3|10
1721816770000|2024-07-24 10:26:10|182133.5|182008.5|182134.7|182009.7|182135.1|182010.1|182133.5|182008.5|7
1721816780000|2024-07-24 10:26:20|182133.7|182008.7|182131.4|182006.4|182133.7|182008.7|182131|182006|7
1721816790000|2024-07-24 10:26:30|182131.8|182006.8|182133.1|182008.1|182133.1|182008.1|182131.5|182006.5|7
1721816800000|2024-07-24 10:26:40|182133.2|182008.2|182133.6|182008.6|182133.6|182008.6|182133.2|182008.2|2
1721816810000|2024-07-24 10:26:50|182135.3|182010.3|182134|182009|182135.5|182010.5|182131.7|182006.7|17
1721816820000|2024-07-24 10:27:00|182133.7|182008.7|182181.1|182056.1|182181.1|182056.1|182124.9|181999.9|16
1721816830000|2024-07-24 10:27:10|182180.7|182055.7|182179.7|182054.7|182180.7|182055.7|182168.7|182043.7|20
1721816840000|2024-07-24 10:27:20|182179.2|182054.2|182179.2|182054.2|182179.2|182054.2|182179.2|182054.2|1
1721816850000|2024-07-24 10:27:30|182179|182054|182180|182055|182180.3|182055.3|182179|182054|7
1721816860000|2024-07-24 10:27:40|182179.6|182054.6|182179.1|182054.1|182180|182055|182179.1|182054.1|6
1721816870000|2024-07-24 10:27:50|182179.5|182054.5|182179|182054|182179.5|182054.5|182178.7|182053.7|11
1721816880000|2024-07-24 10:28:00|182178.4|182053.4|182182.5|182057.5|182182.5|182057.5|182178.4|182053.4|8
1721816890000|2024-07-24 10:28:10|182182.7|182057.7|182181.6|182056.6|182182.7|182057.7|182181.6|182056.6|4
1721816900000|2024-07-24 10:28:20|182181.7|182056.7|182181.7|182056.7|182181.7|182056.7|182181.7|182056.7|1
1721816910000|2024-07-24 10:28:30|182181.1|182056.1|182179.7|182054.7|182181.6|182056.6|182178.2|182053.2|13
1721816920000|2024-07-24 10:28:40|182179.9|182054.9|182179.2|182054.2|182179.9|182054.9|182178.9|182053.9|8
1721816930000|2024-07-24 10:28:50|182179|182054|182179.2|182054.2|182179.2|182054.2|182179|182054|4
1721816940000|2024-07-24 10:29:00|182179|182054|182181.2|182056.2|182181.2|182056.2|182179|182054|3
1721816950000|2024-07-24 10:29:10|182180.5|182055.5|182182.2|182057.2|182182.2|182057.2|182180.5|182055.5|4
1721816960000|2024-07-24 10:29:20|182183.8|182058.8|182182.5|182057.5|182183.8|182058.8|182182.5|182057.5|2
1721816980000|2024-07-24 10:29:40|182181.4|182056.4|182181.4|182056.4|182181.4|182056.4|182181.4|182056.4|1
1721816990000|2024-07-24 10:29:50|182181|182056|182181|182056|182181|182056|182181|182056|1
1721817000000|2024-07-24 10:30:00|182181.3|182056.3|182180.2|182055.2|182181.3|182056.3|182179.1|182054.1|4
1721817010000|2024-07-24 10:30:10|182181.1|182056.1|182180.2|182055.2|182181.1|182056.1|182179.1|182054.1|4
1721817020000|2024-07-24 10:30:20|182181.2|182056.2|182176.5|182051.5|182181.2|182056.2|182176.5|182051.5|4
1721817030000|2024-07-24 10:30:30|182177.7|182052.7|182178|182053|182178.9|182053.9|182177.6|182052.6|5
1721817040000|2024-07-24 10:30:40|182178.7|182053.7|182178.3|182053.3|182178.7|182053.7|182177.6|182052.6|3
1721817050000|2024-07-24 10:30:50|182178.4|182053.4|182179.4|182054.4|182180.4|182055.4|182178.4|182053.4|3
1721817060000|2024-07-24 10:31:00|182179.7|182054.7|182179.3|182054.3|182179.8|182054.8|182178.6|182053.6|6
1721817070000|2024-07-24 10:31:10|182180.5|182055.5|182143.2|182018.2|182181.5|182056.5|182134.9|182009.9|17
1721817080000|2024-07-24 10:31:20|182140.6|182015.6|182139.5|182014.5|182140.6|182015.6|182139.3|182014.3|15
1721817090000|2024-07-24 10:31:30|182139.7|182014.7|182140.6|182015.6|182141.8|182016.8|182138.3|182013.3|17
1721817100000|2024-07-24 10:31:40|182141.1|182016.1|182142.4|182017.4|182143.6|182018.6|182140.2|182015.2|10
1721817110000|2024-07-24 10:31:50|182142.5|182017.5|182175.4|182050.4|182177.6|182052.6|182142.5|182017.5|17
1721817120000|2024-07-24 10:32:00|182175.5|182050.5|182175|182050|182175.9|182050.9|182174.5|182049.5|14
1721817130000|2024-07-24 10:32:10|182176.3|182051.3|182176.8|182051.8|182177.1|182052.1|182176.3|182051.3|6
1721817140000|2024-07-24 10:32:20|182177.2|182052.2|182165.5|182040.5|182177.2|182052.2|182161.5|182036.5|13
1721817150000|2024-07-24 10:32:30|182165.3|182040.3|182168.9|182043.9|182174.2|182049.2|182165.3|182040.3|22
1721817160000|2024-07-24 10:32:40|182168.5|182043.5|182172.8|182047.8|182172.9|182047.9|182168.5|182043.5|10
1721817170000|2024-07-24 10:32:50|182172.4|182047.4|182172.1|182047.1|182172.5|182047.5|182172|182047|8
1721817180000|2024-07-24 10:33:00|182172.4|182047.4|182173.3|182048.3|182173.7|182048.7|182172.4|182047.4|5
1721817190000|2024-07-24 10:33:10|182173.8|182048.8|182174.3|182049.3|182175.5|182050.5|182173.5|182048.5|7
1721817200000|2024-07-24 10:33:20|182174.5|182049.5|182174.6|182049.6|182174.6|182049.6|182174.5|182049.5|2
1721817210000|2024-07-24 10:33:30|182175.2|182050.2|182178.2|182053.2|182180.9|182055.9|182175.2|182050.2|10
1721817220000|2024-07-24 10:33:40|182178.1|182053.1|182188.2|182063.2|182193.1|182068.1|182178.1|182053.1|15
1721817230000|2024-07-24 10:33:50|182188.1|182063.1|182188.2|182063.2|182189.7|182064.7|182186.2|182061.2|12
1721817240000|2024-07-24 10:34:00|182187.6|182062.6|182188.5|182063.5|182188.7|182063.7|182187.6|182062.6|9
1721817250000|2024-07-24 10:34:10|182188.4|182063.4|182187.7|182062.7|182188.4|182063.4|182187.6|182062.6|3
1721817260000|2024-07-24 10:34:20|182188.2|182063.2|182178.7|182053.7|182190.7|182065.7|182177.8|182052.8|15
1721817270000|2024-07-24 10:34:30|182178.4|182053.4|182192.8|182067.8|182196.4|182071.4|182178.4|182053.4|10
1721817280000|2024-07-24 10:34:40|182191.5|182066.5|182199.9|182074.9|182205.2|182080.2|182191.5|182066.5|12
1721817290000|2024-07-24 10:34:50|182200|182075|182202.4|182077.4|182202.4|182077.4|182200|182075|3
1721817300000|2024-07-24 10:35:00|182202.8|182077.8|182202.6|182077.6|182202.8|182077.8|182202.6|182077.6|3
1721817310000|2024-07-24 10:35:10|182202.5|182077.5|182178.3|182053.3|182203.1|182078.1|182175|182050|10
1721817320000|2024-07-24 10:35:20|182178.1|182053.1|182210.8|182085.8|182211.7|182086.7|182178.1|182053.1|14
1721817330000|2024-07-24 10:35:30|182210.9|182085.9|182209.1|182084.1|182211.1|182086.1|182208.2|182083.2|11
1721817340000|2024-07-24 10:35:40|182209|182084|182208.9|182083.9|182209.2|182084.2|182205.8|182080.8|17
1721817350000|2024-07-24 10:35:50|182210.7|182085.7|182210.7|182085.7|182210.7|182085.7|182210.7|182085.7|1
1721817360000|2024-07-24 10:36:00|182210.3|182085.3|182217.1|182092.1|182217.1|182092.1|182210.3|182085.3|6
1721817370000|2024-07-24 10:36:10|182214.6|182089.6|182211.4|182086.4|182214.6|182089.6|182210.9|182085.9|25
1721817380000|2024-07-24 10:36:20|182211.6|182086.6|182211.4|182086.4|182212.3|182087.3|182211.3|182086.3|15
1721817390000|2024-07-24 10:36:30|182211.3|182086.3|182211.3|182086.3|182211.3|182086.3|182211.3|182086.3|1
1721817400000|2024-07-24 10:36:40|182212|182087|182211.9|182086.9|182214.2|182089.2|182211.7|182086.7|7
1721817410000|2024-07-24 10:36:50|182213.5|182088.5|182213.5|182088.5|182213.5|182088.5|182213|182088|3
1721817420000|2024-07-24 10:37:00|182217|182092|182215.4|182090.4|182217.2|182092.2|182215.4|182090.4|5
1721817430000|2024-07-24 10:37:10|182214|182089|182205.2|182080.2|182214|182089|182202.5|182077.5|6
1721817440000|2024-07-24 10:37:20|182204.6|182079.6|182205.4|182080.4|182205.4|182080.4|182204.5|182079.5|10
1721817450000|2024-07-24 10:37:30|182205.5|182080.5|182206|182081|182206.2|182081.2|182205.5|182080.5|8
1721817460000|2024-07-24 10:37:40|182211.7|182086.7|182211.7|182086.7|182212.7|182087.7|182210.4|182085.4|16
1721817470000|2024-07-24 10:37:50|182211.6|182086.6|182209.3|182084.3|182211.6|182086.6|182209.3|182084.3|5
1721817480000|2024-07-24 10:38:00|182209.2|182084.2|182204.9|182079.9|182209.2|182084.2|182204.9|182079.9|8
1721817490000|2024-07-24 10:38:10|182205.2|182080.2|182205.3|182080.3|182205.3|182080.3|182205|182080|3
1721817500000|2024-07-24 10:38:20|182205|182080|182175.3|182050.3|182206.7|182081.7|182175.3|182050.3|14
1721817510000|2024-07-24 10:38:30|182176.1|182051.1|182176.9|182051.9|182178.4|182053.4|182175.2|182050.2|20
1721817520000|2024-07-24 10:38:40|182173.8|182048.8|182168.7|182043.7|182178.8|182053.8|182163.3|182038.3|25
1721817530000|2024-07-24 10:38:50|182172.3|182047.3|182169.3|182044.3|182175|182050|182168.9|182043.9|18
1721817540000|2024-07-24 10:39:00|182167.6|182042.6|182163.8|182038.8|182167.6|182042.6|182163.8|182038.8|9
1721817550000|2024-07-24 10:39:10|182164.7|182039.7|182200.6|182075.6|182202.6|182077.6|182164.2|182039.2|16
1721817560000|2024-07-24 10:39:20|182201.1|182076.1|182200.9|182075.9|182201.1|182076.1|182200.7|182075.7|8
1721817570000|2024-07-24 10:39:30|182199.8|182074.8|182182.2|182057.2|182200|182075|182181.1|182056.1|17
1721817580000|2024-07-24 10:39:40|182181.8|182056.8|182185.9|182060.9|182185.9|182060.9|182180.1|182055.1|13
1721817590000|2024-07-24 10:39:50|182181.8|182056.8|182183|182058|182183.9|182058.9|182180.3|182055.3|20
1721817600000|2024-07-24 10:40:00|182183.2|182058.2|182215.2|182090.2|182217.1|182092.1|182183.2|182058.2|10
1721817610000|2024-07-24 10:40:10|182214.5|182089.5|182269.8|182144.8|182271.9|182146.9|182213.8|182088.8|9
1721817620000|2024-07-24 10:40:20|182269.7|182144.7|182272|182147|182272.9|182147.9|182269.7|182144.7|17
1721817630000|2024-07-24 10:40:30|182272.2|182147.2|182272.3|182147.3|182272.3|182147.3|182271.9|182146.9|11
1721817640000|2024-07-24 10:40:40|182272.9|182147.9|182241.1|182116.1|182272.9|182147.9|182238.1|182113.1|18
1721817650000|2024-07-24 10:40:50|182241.3|182116.3|182237.9|182112.9|182241.3|182116.3|182237.7|182112.7|7
1721817660000|2024-07-24 10:41:00|182238|182113|182245|182120|182245|182120|182238|182113|13
1721817670000|2024-07-24 10:41:10|182244.9|182119.9|182245.3|182120.3|182245.3|182120.3|182232.3|182107.3|10
1721817680000|2024-07-24 10:41:20|182245.4|182120.4|182248.6|182123.6|182248.6|182123.6|182240.1|182115.1|20
1721817690000|2024-07-24 10:41:30|182246.4|182121.4|182247|182122|182247.5|182122.5|182246.1|182121.1|10
1721817700000|2024-07-24 10:41:40|182247.5|182122.5|182260.6|182135.6|182268.2|182143.2|182247.5|182122.5|20
1721817710000|2024-07-24 10:41:50|182263.3|182138.3|182266.8|182141.8|182271.2|182146.2|182263.3|182138.3|16
1721817720000|2024-07-24 10:42:00|182266.5|182141.5|182253.5|182128.5|182267.1|182142.1|182251.4|182126.4|23
1721817730000|2024-07-24 10:42:10|182254.1|182129.1|182242.6|182117.6|182254.1|182129.1|182239.3|182114.3|20
1721817740000|2024-07-24 10:42:20|182243.9|182118.9|182244.2|182119.2|182246|182121|182243.9|182118.9|16
1721817750000|2024-07-24 10:42:30|182244.1|182119.1|182245.6|182120.6|182246.1|182121.1|182244.1|182119.1|7
1721817760000|2024-07-24 10:42:40|182245.2|182120.2|182258.2|182133.2|182258.2|182133.2|182243.4|182118.4|16
1721817770000|2024-07-24 10:42:50|182258.1|182133.1|182258.8|182133.8|182260.1|182135.1|182252.7|182127.7|24
1721817780000|2024-07-24 10:43:00|182255.3|182130.3|182254.6|182129.6|182255.4|182130.4|182253.4|182128.4|7
1721817790000|2024-07-24 10:43:10|182254.7|182129.7|182255.6|182130.6|182262.6|182137.6|182252.7|182127.7|26
1721817800000|2024-07-24 10:43:20|182255|182130|182255.9|182130.9|182259.3|182134.3|182255|182130|10
1721817810000|2024-07-24 10:43:30|182255.8|182130.8|182254.6|182129.6|182258.4|182133.4|182254.6|182129.6|16
1721817820000|2024-07-24 10:43:40|182254.4|182129.4|182256.7|182131.7|182258.3|182133.3|182254.4|182129.4|13
1721817830000|2024-07-24 10:43:50|182257.4|182132.4|182260.1|182135.1|182271.7|182146.7|182257.4|182132.4|17
1721817840000|2024-07-24 10:44:00|182260|182135|182272.1|182147.1|182273.3|182148.3|182260|182135|19
1721817850000|2024-07-24 10:44:10|182271.2|182146.2|182275.1|182150.1|182275.4|182150.4|182271.2|182146.2|6
1721817860000|2024-07-24 10:44:20|182272.7|182147.7|182271.6|182146.6|182274.2|182149.2|182271.6|182146.6|4
1721817870000|2024-07-24 10:44:30|182271.5|182146.5|182287.5|182162.5|182287.5|182162.5|182270.4|182145.4|15
1721817880000|2024-07-24 10:44:40|182287.3|182162.3|182287.3|182162.3|182287.3|182162.3|182287.3|182162.3|1
1721817890000|2024-07-24 10:44:50|182287.8|182162.8|182288.8|182163.8|182288.8|182163.8|182287.6|182162.6|4
1721817900000|2024-07-24 10:45:00|182288.7|182163.7|182282.8|182157.8|182292|182167|182281.3|182156.3|6
1721817910000|2024-07-24 10:45:10|182284.6|182159.6|182333.3|182208.3|182334.6|182209.6|182280.6|182155.6|19
1721817920000|2024-07-24 10:45:20|182333.1|182208.1|182335.1|182210.1|182335.7|182210.7|182332.9|182207.9|13
1721817930000|2024-07-24 10:45:30|182335.3|182210.3|182332.7|182207.7|182335.3|182210.3|182332.4|182207.4|17
1721817940000|2024-07-24 10:45:40|182332.5|182207.5|182332.2|182207.2|182332.7|182207.7|182332.2|182207.2|7
1721817950000|2024-07-24 10:45:50|182330|182205|182309.8|182184.8|182330|182205|182309.4|182184.4|13
1721817960000|2024-07-24 10:46:00|182310.8|182185.8|182309.3|182184.3|182310.8|182185.8|182309.3|182184.3|8
1721817970000|2024-07-24 10:46:10|182309.4|182184.4|182301.9|182176.9|182309.4|182184.4|182301.4|182176.4|10
1721817980000|2024-07-24 10:46:20|182302|182177|182300.8|182175.8|182302.7|182177.7|182300.6|182175.6|11
1721817990000|2024-07-24 10:46:30|182302.5|182177.5|182299.7|182174.7|182302.6|182177.6|182299.7|182174.7|8
1721818000000|2024-07-24 10:46:40|182301.2|182176.2|182299.8|182174.8|182301.2|182176.2|182299.8|182174.8|3
1721818010000|2024-07-24 10:46:50|182300.5|182175.5|182268.1|182143.1|182300.5|182175.5|182265.7|182140.7|11
1721818020000|2024-07-24 10:47:00|182268|182143|182267|182142|182268|182143|182266.7|182141.7|4
1721818030000|2024-07-24 10:47:10|182266.9|182141.9|182268.9|182143.9|182270.4|182145.4|182266.9|182141.9|10
1721818040000|2024-07-24 10:47:20|182269.7|182144.7|182270.3|182145.3|182270.4|182145.4|182269.7|182144.7|6
1721818050000|2024-07-24 10:47:30|182270.2|182145.2|182271|182146|182271|182146|182270.2|182145.2|4
1721818060000|2024-07-24 10:47:40|182270.9|182145.9|182276.3|182151.3|182276.7|182151.7|182270.9|182145.9|10
1721818070000|2024-07-24 10:47:50|182276.5|182151.5|182267|182142|182276.5|182151.5|182265.2|182140.2|14
1721818080000|2024-07-24 10:48:00|182266.9|182141.9|182267|182142|182267.9|182142.9|182266.6|182141.6|7
1721818090000|2024-07-24 10:48:10|182266.8|182141.8|182273|182148|182273.9|182148.9|182266.8|182141.8|9
1721818100000|2024-07-24 10:48:20|182272.8|182147.8|182280.1|182155.1|182280.7|182155.7|182271.9|182146.9|14
1721818110000|2024-07-24 10:48:30|182280.7|182155.7|182280.3|182155.3|182280.7|182155.7|182280.3|182155.3|3
1721818120000|2024-07-24 10:48:40|182280.6|182155.6|182282.2|182157.2|182283|182158|182280.6|182155.6|8
1721818130000|2024-07-24 10:48:50|182282|182157|182282.4|182157.4|182282.4|182157.4|182282|182157|2
1721818140000|2024-07-24 10:49:00|182282|182157|182279.2|182154.2|182282.5|182157.5|182278.2|182153.2|9
1721818150000|2024-07-24 10:49:10|182279.9|182154.9|182305.5|182180.5|182308.3|182183.3|182279.9|182154.9|10
1721818160000|2024-07-24 10:49:20|182305.3|182180.3|182305|182180|182305.7|182180.7|182305|182180|10
1721818170000|2024-07-24 10:49:30|182305.2|182180.2|182305.1|182180.1|182305.9|182180.9|182304.9|182179.9|10
1721818180000|2024-07-24 10:49:40|182305.5|182180.5|182305.4|182180.4|182306.2|182181.2|182305.4|182180.4|5
1721818190000|2024-07-24 10:49:50|182304.9|182179.9|182285|182160|182304.9|182179.9|182285|182160|10
1721818200000|2024-07-24 10:50:00|182289.9|182164.9|182296.8|182171.8|182296.9|182171.9|182286.5|182161.5|15
1721818210000|2024-07-24 10:50:10|182297|182172|182301.2|182176.2|182301.2|182176.2|182297|182172|18
1721818220000|2024-07-24 10:50:20|182302.2|182177.2|182297.6|182172.6|182308.1|182183.1|182297.2|182172.2|23
1721818230000|2024-07-24 10:50:30|182297|182172|182297.5|182172.5|182297.7|182172.7|182294.7|182169.7|15
1721818240000|2024-07-24 10:50:40|182297.6|182172.6|182293.5|182168.5|182298|182173|182285.2|182160.2|10
1721818250000|2024-07-24 10:50:50|182292.8|182167.8|182297.1|182172.1|182297.1|182172.1|182292.8|182167.8|12
1721818260000|2024-07-24 10:51:00|182298.2|182173.2|182302|182177|182302.2|182177.2|182298.1|182173.1|13
1721818270000|2024-07-24 10:51:10|182301.5|182176.5|182295.1|182170.1|182301.8|182176.8|182293.6|182168.6|23
1721818280000|2024-07-24 10:51:20|182295.5|182170.5|182296.6|182171.6|182297.4|182172.4|182295.5|182170.5|10
1721818290000|2024-07-24 10:51:30|182296.7|182171.7|182296.7|182171.7|182296.7|182171.7|182296.7|182171.7|1
1721818300000|2024-07-24 10:51:40|182296|182171|182300.7|182175.7|182302.1|182177.1|182296|182171|9
1721818310000|2024-07-24 10:51:50|182302|182177|182306.7|182181.7|182306.7|182181.7|182302|182177|16
1721818320000|2024-07-24 10:52:00|182306.8|182181.8|182339.6|182214.6|182339.6|182214.6|182303.9|182178.9|13
1721818330000|2024-07-24 10:52:10|182337.7|182212.7|182334.3|182209.3|182337.7|182212.7|182332|182207|12
1721818340000|2024-07-24 10:52:20|182340.7|182215.7|182334.9|182209.9|182340.7|182215.7|182334.9|182209.9|14
1721818350000|2024-07-24 10:52:30|182334.5|182209.5|182330.9|182205.9|182334.5|182209.5|182329.7|182204.7|13
1721818360000|2024-07-24 10:52:40|182329.8|182204.8|182311.6|182186.6|182329.8|182204.8|182309.3|182184.3|11
1721818370000|2024-07-24 10:52:50|182314|182189|182340.1|182215.1|182340.1|182215.1|182314|182189|18
1721818380000|2024-07-24 10:53:00|182338.8|182213.8|182336.9|182211.9|182338.8|182213.8|182336.5|182211.5|9
1721818390000|2024-07-24 10:53:10|182336.7|182211.7|182335.7|182210.7|182336.7|182211.7|182335.6|182210.6|5
1721818400000|2024-07-24 10:53:20|182335.5|182210.5|182334.9|182209.9|182336|182211|182334.7|182209.7|9
1721818410000|2024-07-24 10:53:30|182334.7|182209.7|182334.9|182209.9|182335.2|182210.2|182333.2|182208.2|6
1721818420000|2024-07-24 10:53:40|182334.7|182209.7|182336.1|182211.1|182336.6|182211.6|182333.4|182208.4|6
1721818430000|2024-07-24 10:53:50|182335.2|182210.2|182340|182215|182341.7|182216.7|182334.8|182209.8|13
1721818440000|2024-07-24 10:54:00|182339.1|182214.1|182339.9|182214.9|182341.1|182216.1|182337.8|182212.8|19
1721818450000|2024-07-24 10:54:10|182341.2|182216.2|182337.1|182212.1|182341.5|182216.5|182337.1|182212.1|13
1721818460000|2024-07-24 10:54:20|182335.9|182210.9|182337.4|182212.4|182338.3|182213.3|182335.8|182210.8|12
1721818470000|2024-07-24 10:54:30|182337.3|182212.3|182341.3|182216.3|182343|182218|182337.3|182212.3|10
1721818480000|2024-07-24 10:54:40|182340.8|182215.8|182341.6|182216.6|182343.6|182218.6|182338.3|182213.3|13
1721818490000|2024-07-24 10:54:50|182342.3|182217.3|182342|182217|182342.3|182217.3|182342|182217|3
1721818500000|2024-07-24 10:55:00|182343|182218|182345.5|182220.5|182346|182221|182343|182218|7
1721818510000|2024-07-24 10:55:10|182344.3|182219.3|182370|182245|182374.9|182249.9|182343.4|182218.4|8
1721818520000|2024-07-24 10:55:20|182369.6|182244.6|182374.8|182249.8|182376.9|182251.9|182369.6|182244.6|13
1721818530000|2024-07-24 10:55:30|182375.3|182250.3|182373.3|182248.3|182375.3|182250.3|182373.1|182248.1|5
1721818540000|2024-07-24 10:55:40|182373.1|182248.1|182373.2|182248.2|182373.8|182248.8|182372.6|182247.6|10
1721818550000|2024-07-24 10:55:50|182373.9|182248.9|182375.6|182250.6|182376.3|182251.3|182373.9|182248.9|9
1721818560000|2024-07-24 10:56:00|182372.1|182247.1|182361.3|182236.3|182372.1|182247.1|182356.4|182231.4|14
1721818570000|2024-07-24 10:56:10|182361.4|182236.4|182361.6|182236.6|182362|182237|182361.4|182236.4|4
1721818580000|2024-07-24 10:56:20|182361.9|182236.9|182357.8|182232.8|182361.9|182236.9|182357.8|182232.8|4
1721818590000|2024-07-24 10:56:30|182358.6|182233.6|182338.7|182213.7|182360.4|182235.4|182334|182209|21
1721818600000|2024-07-24 10:56:40|182338.5|182213.5|182338.2|182213.2|182339.3|182214.3|182338.2|182213.2|6
1721818610000|2024-07-24 10:56:50|182338.1|182213.1|182339.9|182214.9|182340|182215|182337.1|182212.1|12
1721818620000|2024-07-24 10:57:00|182340.9|182215.9|182342.8|182217.8|182343.1|182218.1|182340.9|182215.9|6
1721818640000|2024-07-24 10:57:20|182342.4|182217.4|182343.1|182218.1|182343.1|182218.1|182342.4|182217.4|3
1721818650000|2024-07-24 10:57:30|182342.9|182217.9|182342.9|182217.9|182342.9|182217.9|182342.9|182217.9|1
1721818660000|2024-07-24 10:57:40|182349.5|182224.5|182326.8|182201.8|182349.5|182224.5|182325.9|182200.9|8
1721818670000|2024-07-24 10:57:50|182326.2|182201.2|182309.9|182184.9|182326.2|182201.2|182307.3|182182.3|9
1721818680000|2024-07-24 10:58:00|182330.9|182205.9|182332|182207|182334.7|182209.7|182330.9|182205.9|10
1721818690000|2024-07-24 10:58:10|182332.2|182207.2|182333.2|182208.2|182333.2|182208.2|182332.2|182207.2|3
1721818700000|2024-07-24 10:58:20|182333.4|182208.4|182334.5|182209.5|182336.9|182211.9|182333.4|182208.4|10
1721818710000|2024-07-24 10:58:30|182335.2|182210.2|182335.2|182210.2|182335.2|182210.2|182334.8|182209.8|8
1721818720000|2024-07-24 10:58:40|182334.9|182209.9|182335.8|182210.8|182336.8|182211.8|182333.3|182208.3|13
1721818730000|2024-07-24 10:58:50|182335|182210|182336.2|182211.2|182337.6|182212.6|182332|182207|20
1721818740000|2024-07-24 10:59:00|182335.4|182210.4|182336.8|182211.8|182340.3|182215.3|182335.4|182210.4|12
1721818750000|2024-07-24 10:59:10|182337.8|182212.8|182336|182211|182337.8|182212.8|182336|182211|5
1721818760000|2024-07-24 10:59:20|182334|182209|182340.4|182215.4|182340.7|182215.7|182334|182209|5
1721818770000|2024-07-24 10:59:30|182338.3|182213.3|182314.3|182189.3|182338.3|182213.3|182314.3|182189.3|10
1721818780000|2024-07-24 10:59:40|182313.4|182188.4|182314.3|182189.3|182315.5|182190.5|182313.4|182188.4|12
1721818790000|2024-07-24 10:59:50|182330.3|182205.3|182337.2|182212.2|182343.7|182218.7|182330.3|182205.3|19
1721818800000|2024-07-24 11:00:00|182332.1|182207.1|182329.2|182204.2|182332.1|182207.1|182328.8|182203.8|10
1721818810000|2024-07-24 11:00:10|182327.5|182202.5|182330.5|182205.5|182331.9|182206.9|182327.5|182202.5|3
1721818820000|2024-07-24 11:00:20|182330.3|182205.3|182330.3|182205.3|182330.3|182205.3|182330.3|182205.3|1
1721818830000|2024-07-24 11:00:30|182330.7|182205.7|182329.8|182204.8|182330.7|182205.7|182329.8|182204.8|5
1721818840000|2024-07-24 11:00:40|182330.3|182205.3|182333.7|182208.7|182333.7|182208.7|182329.6|182204.6|6
1721818850000|2024-07-24 11:00:50|182332.7|182207.7|182335.6|182210.6|182336.1|182211.1|182332.7|182207.7|8
1721818860000|2024-07-24 11:01:00|182334.9|182209.9|182408.5|182283.5|182408.5|182283.5|182334.9|182209.9|12
1721818870000|2024-07-24 11:01:10|182409.1|182284.1|182401.5|182276.5|182418.2|182293.2|182401.5|182276.5|18
1721818880000|2024-07-24 11:01:20|182401.4|182276.4|182402.1|182277.1|182402.8|182277.8|182400.6|182275.6|12
1721818890000|2024-07-24 11:01:30|182401|182276|182405.5|182280.5|182407.8|182282.8|182400.7|182275.7|7
1721818900000|2024-07-24 11:01:40|182406.3|182281.3|182407.5|182282.5|182408.6|182283.6|182406.2|182281.2|10
1721818910000|2024-07-24 11:01:50|182409|182284|182404.7|182279.7|182410.3|182285.3|182404.7|182279.7|13
1721818920000|2024-07-24 11:02:00|182403.4|182278.4|182394.2|182269.2|182403.4|182278.4|182394.2|182269.2|18
1721818930000|2024-07-24 11:02:10|182395|182270|182392.1|182267.1|182395|182270|182390.3|182265.3|9
1721818940000|2024-07-24 11:02:20|182393.8|182268.8|182393.7|182268.7|182397.7|182272.7|182393.7|182268.7|9
1721818970000|2024-07-24 11:02:50|182392.9|182267.9|182382.4|182257.4|182392.9|182267.9|182374.1|182249.1|18
1721818980000|2024-07-24 11:03:00|182382.2|182257.2|182377.1|182252.1|182382.5|182257.5|182376.6|182251.6|14
1721818990000|2024-07-24 11:03:10|182376.6|182251.6|182379.3|182254.3|182379.3|182254.3|182376.6|182251.6|9
1721819000000|2024-07-24 11:03:20|182379.6|182254.6|182380.4|182255.4|182380.5|182255.5|182379|182254|9
1721819010000|2024-07-24 11:03:30|182379.9|182254.9|182409.8|182284.8|182413.6|182288.6|182373.1|182248.1|13
1721819020000|2024-07-24 11:03:40|182409.6|182284.6|182436.3|182311.3|182445.2|182320.2|182409.2|182284.2|23
1721819030000|2024-07-24 11:03:50|182437.5|182312.5|182435.7|182310.7|182441.1|182316.1|182435.3|182310.3|32
1721819040000|2024-07-24 11:04:00|182435.5|182310.5|182424|182299|182438|182313|182421.6|182296.6|22
1721819050000|2024-07-24 11:04:10|182423.1|182298.1|182399.1|182274.1|182423.1|182298.1|182399.1|182274.1|21
1721819060000|2024-07-24 11:04:20|182399.3|182274.3|182403.4|182278.4|182406.1|182281.1|182398.5|182273.5|18
1721819070000|2024-07-24 11:04:30|182402.6|182277.6|182403.5|182278.5|182407|182282|182400|182275|24
1721819080000|2024-07-24 11:04:40|182402.8|182277.8|182368.4|182243.4|182402.8|182277.8|182366.8|182241.8|25
1721819090000|2024-07-24 11:04:50|182367|182242|182368.8|182243.8|182374.4|182249.4|182364.7|182239.7|19
1721819100000|2024-07-24 11:05:00|182368.5|182243.5|182374.2|182249.2|182375.7|182250.7|182368.5|182243.5|19
1721819110000|2024-07-24 11:05:10|182374|182249|182373.6|182248.6|182374|182249|182369.8|182244.8|27
1721819120000|2024-07-24 11:05:20|182373.5|182248.5|182379.4|182254.4|182379.4|182254.4|182371.1|182246.1|22
1721819130000|2024-07-24 11:05:30|182379.1|182254.1|182382.2|182257.2|182382.2|182257.2|182378.8|182253.8|14
1721819140000|2024-07-24 11:05:40|182382.3|182257.3|182400.6|182275.6|182408.3|182283.3|182382.3|182257.3|20
1721819150000|2024-07-24 11:05:50|182400.9|182275.9|182407.3|182282.3|182407.6|182282.6|182399.8|182274.8|17
1721819160000|2024-07-24 11:06:00|182407.8|182282.8|182407.5|182282.5|182408.9|182283.9|182407|182282|17
1721819170000|2024-07-24 11:06:10|182406.8|182281.8|182403.8|182278.8|182406.8|182281.8|182401.4|182276.4|13
1721819180000|2024-07-24 11:06:20|182405.8|182280.8|182402.9|182277.9|182407.2|182282.2|182401.2|182276.2|16
1721819190000|2024-07-24 11:06:30|182402.2|182277.2|182438.6|182313.6|182440.2|182315.2|182402.1|182277.1|14
1721819200000|2024-07-24 11:06:40|182438.9|182313.9|182441|182316|182441|182316|182438.9|182313.9|6
1721819210000|2024-07-24 11:06:50|182441.3|182316.3|182441.2|182316.2|182441.3|182316.3|182441.2|182316.2|2
1721819220000|2024-07-24 11:07:00|182441|182316|182428.3|182303.3|182452.5|182327.5|182416|182291|25
1721819230000|2024-07-24 11:07:10|182428.6|182303.6|182428.7|182303.7|182428.7|182303.7|182427|182302|11
1721819240000|2024-07-24 11:07:20|182429.6|182304.6|182454.6|182329.6|182454.6|182329.6|182429.6|182304.6|17
1721819250000|2024-07-24 11:07:30|182454.7|182329.7|182456|182331|182456.1|182331.1|182454.7|182329.7|4
1721819260000|2024-07-24 11:07:40|182455.1|182330.1|182455.1|182330.1|182455.5|182330.5|182454.9|182329.9|8
1721819270000|2024-07-24 11:07:50|182455.4|182330.4|182457.2|182332.2|182457.2|182332.2|182454.9|182329.9|8
1721819280000|2024-07-24 11:08:00|182456.7|182331.7|182469.1|182344.1|182478.9|182353.9|182456.7|182331.7|14
1721819290000|2024-07-24 11:08:10|182469|182344|182467.8|182342.8|182469|182344|182467.8|182342.8|3
1721819300000|2024-07-24 11:08:20|182460.1|182335.1|182469|182344|182469.8|182344.8|182460.1|182335.1|9
1721819310000|2024-07-24 11:08:30|182468.9|182343.9|182457|182332|182468.9|182343.9|182456.3|182331.3|13
1721819320000|2024-07-24 11:08:40|182457.7|182332.7|182447.7|182322.7|182459.7|182334.7|182447.7|182322.7|13
1721819330000|2024-07-24 11:08:50|182448.6|182323.6|182448.6|182323.6|182448.6|182323.6|182448.6|182323.6|1
1721819340000|2024-07-24 11:09:00|182449.4|182324.4|182403.8|182278.8|182449.4|182324.4|182397.2|182272.2|18
1721819350000|2024-07-24 11:09:10|182400.8|182275.8|182375.9|182250.9|182407.6|182282.6|182372.8|182247.8|28
1721819360000|2024-07-24 11:09:20|182376.7|182251.7|182365.3|182240.3|182381.2|182256.2|182363.7|182238.7|12
1721819370000|2024-07-24 11:09:30|182365.1|182240.1|182367.5|182242.5|182370.9|182245.9|182364.2|182239.2|15
1721819380000|2024-07-24 11:09:40|182369|182244|182368.2|182243.2|182369.4|182244.4|182368.2|182243.2|7
1721819390000|2024-07-24 11:09:50|182368|182243|182366.7|182241.7|182368|182243|182357.1|182232.1|20
1721819400000|2024-07-24 11:10:00|182366.8|182241.8|182350.6|182225.6|182367.7|182242.7|182349.5|182224.5|15
1721819410000|2024-07-24 11:10:10|182350.5|182225.5|182350.5|182225.5|182350.5|182225.5|182350.5|182225.5|1
1721819420000|2024-07-24 11:10:20|182351|182226|182351|182226|182351|182226|182351|182226|1
1721819430000|2024-07-24 11:10:30|182350.5|182225.5|182350.8|182225.8|182350.8|182225.8|182350.3|182225.3|3
1721819440000|2024-07-24 11:10:40|182351|182226|182350.2|182225.2|182351|182226|182350.2|182225.2|4
1721819450000|2024-07-24 11:10:50|182351|182226|182344.4|182219.4|182352.8|182227.8|182344.4|182219.4|10
1721819460000|2024-07-24 11:11:00|182342.8|182217.8|182341.7|182216.7|182342.8|182217.8|182336.7|182211.7|8
1721819470000|2024-07-24 11:11:10|182338.5|182213.5|182341.8|182216.8|182341.9|182216.9|182338.5|182213.5|9
1721819480000|2024-07-24 11:11:20|182341.9|182216.9|182338.3|182213.3|182341.9|182216.9|182338.3|182213.3|12
1721819490000|2024-07-24 11:11:30|182337.7|182212.7|182338.9|182213.9|182339.2|182214.2|182332.3|182207.3|14
1721819500000|2024-07-24 11:11:40|182338.1|182213.1|182339.1|182214.1|182339.2|182214.2|182338.1|182213.1|11
1721819510000|2024-07-24 11:11:50|182338.4|182213.4|182338.7|182213.7|182338.9|182213.9|182338.2|182213.2|8
1721819520000|2024-07-24 11:12:00|182338|182213|182338.5|182213.5|182339.3|182214.3|182338|182213|10
1721819530000|2024-07-24 11:12:10|182338.4|182213.4|182344.3|182219.3|182344.4|182219.4|182330.7|182205.7|10
1721819540000|2024-07-24 11:12:20|182344.9|182219.9|182340.2|182215.2|182345.9|182220.9|182340.1|182215.1|12
1721819550000|2024-07-24 11:12:30|182340.7|182215.7|182340.9|182215.9|182341.1|182216.1|182340.7|182215.7|3
1721819560000|2024-07-24 11:12:40|182341.1|182216.1|182340.7|182215.7|182341.3|182216.3|182340.7|182215.7|7
1721819570000|2024-07-24 11:12:50|182341|182216|182341.9|182216.9|182342.8|182217.8|182340.9|182215.9|12
1721819580000|2024-07-24 11:13:00|182341.8|182216.8|182341|182216|182341.8|182216.8|182337|182212|13
1721819590000|2024-07-24 11:13:10|182340.9|182215.9|182339.9|182214.9|182340.9|182215.9|182339.9|182214.9|3
1721819600000|2024-07-24 11:13:20|182340|182215|182341.8|182216.8|182342.4|182217.4|182339.9|182214.9|8
1721819610000|2024-07-24 11:13:30|182340.4|182215.4|182342.1|182217.1|182342.7|182217.7|182340.2|182215.2|9
1721819620000|2024-07-24 11:13:40|182343.5|182218.5|182374.9|182249.9|182383.8|182258.8|182343.5|182218.5|14
1721819630000|2024-07-24 11:13:50|182373.8|182248.8|182373.3|182248.3|182373.9|182248.9|182371.1|182246.1|17
1721819640000|2024-07-24 11:14:00|182373|182248|182366.3|182241.3|182373.2|182248.2|182366.1|182241.1|13
1721819650000|2024-07-24 11:14:10|182366.2|182241.2|182368.4|182243.4|182375|182250|182366.2|182241.2|17
1721819660000|2024-07-24 11:14:20|182368.2|182243.2|182369.1|182244.1|182370.7|182245.7|182366.6|182241.6|14
1721819670000|2024-07-24 11:14:30|182369.8|182244.8|182367.7|182242.7|182370.2|182245.2|182367.7|182242.7|19
1721819680000|2024-07-24 11:14:40|182367.8|182242.8|182367.7|182242.7|182367.9|182242.9|182366.5|182241.5|8
1721819690000|2024-07-24 11:14:50|182367.5|182242.5|182368.5|182243.5|182368.5|182243.5|182366.4|182241.4|15
1721819700000|2024-07-24 11:15:00|182367.7|182242.7|182382.2|182257.2|182384.7|182259.7|182367.7|182242.7|19
1721819710000|2024-07-24 11:15:10|182381.7|182256.7|182381.1|182256.1|182381.7|182256.7|182380.1|182255.1|8
1721819720000|2024-07-24 11:15:20|182381.2|182256.2|182380.6|182255.6|182381.2|182256.2|182380.6|182255.6|2
1721819730000|2024-07-24 11:15:30|182379.9|182254.9|182380.7|182255.7|182383.4|182258.4|182379.4|182254.4|21
1721819740000|2024-07-24 11:15:40|182394.7|182269.7|182402.1|182277.1|182408.2|182283.2|182394.7|182269.7|26
1721819750000|2024-07-24 11:15:50|182401.7|182276.7|182400.1|182275.1|182402.1|182277.1|182399.8|182274.8|6
1721819760000|2024-07-24 11:16:00|182395.5|182270.5|182406.4|182281.4|182406.4|182281.4|182393.9|182268.9|13
1721819770000|2024-07-24 11:16:10|182404.7|182279.7|182381.2|182256.2|182404.7|182279.7|182380.6|182255.6|13
1721819780000|2024-07-24 11:16:20|182379.4|182254.4|182379.9|182254.9|182379.9|182254.9|182378.3|182253.3|5
1721819790000|2024-07-24 11:16:30|182379.7|182254.7|182379.7|182254.7|182380|182255|182379.5|182254.5|5
1721819800000|2024-07-24 11:16:40|182379.6|182254.6|182380.2|182255.2|182380.2|182255.2|182379.6|182254.6|2
1721819810000|2024-07-24 11:16:50|182380|182255|182380.1|182255.1|182380.5|182255.5|182380|182255|5
1721819820000|2024-07-24 11:17:00|182381.1|182256.1|182379.6|182254.6|182381.1|182256.1|182379.6|182254.6|4
1721819830000|2024-07-24 11:17:10|182379.5|182254.5|182358.7|182233.7|182380.2|182255.2|182356.8|182231.8|12
1721819840000|2024-07-24 11:17:20|182359.3|182234.3|182360.7|182235.7|182361.5|182236.5|182359.3|182234.3|5
1721819850000|2024-07-24 11:17:30|182362.4|182237.4|182357.9|182232.9|182362.4|182237.4|182356.3|182231.3|11
1721819860000|2024-07-24 11:17:40|182359|182234|182332.3|182207.3|182359|182234|182307.6|182182.6|20
1721819870000|2024-07-24 11:17:50|182333.9|182208.9|182336.5|182211.5|182339.2|182214.2|182332.9|182207.9|14
1721819880000|2024-07-24 11:18:00|182332.2|182207.2|182338.9|182213.9|182339.2|182214.2|182332.2|182207.2|8
1721819890000|2024-07-24 11:18:10|182339.4|182214.4|182337.1|182212.1|182343.2|182218.2|182337.1|182212.1|13
1721819900000|2024-07-24 11:18:20|182337|182212|182333.8|182208.8|182341.1|182216.1|182331.2|182206.2|11
1721819910000|2024-07-24 11:18:30|182333.7|182208.7|182330.5|182205.5|182333.9|182208.9|182330.5|182205.5|5
1721819920000|2024-07-24 11:18:40|182330.2|182205.2|182332.4|182207.4|182332.5|182207.5|182330.2|182205.2|7
1721819930000|2024-07-24 11:18:50|182332.2|182207.2|182332.2|182207.2|182333.5|182208.5|182328.9|182203.9|9
1721819940000|2024-07-24 11:19:00|182331.3|182206.3|182320.9|182195.9|182331.4|182206.4|182319|182194|12
1721819950000|2024-07-24 11:19:10|182321.8|182196.8|182327.9|182202.9|182335.8|182210.8|182321.8|182196.8|13
1721819960000|2024-07-24 11:19:20|182326.8|182201.8|182321.2|182196.2|182328.8|182203.8|182318.5|182193.5|23
1721819970000|2024-07-24 11:19:30|182320.9|182195.9|182326.2|182201.2|182327.5|182202.5|182318.2|182193.2|14
1721819980000|2024-07-24 11:19:40|182325.2|182200.2|182323.4|182198.4|182325.2|182200.2|182319|182194|12
1721819990000|2024-07-24 11:19:50|182324|182199|182309.1|182184.1|182324|182199|182305.7|182180.7|17
1721820000000|2024-07-24 11:20:00|182309|182184|182308.6|182183.6|182310.1|182185.1|182306.4|182181.4|27
1721820010000|2024-07-24 11:20:10|182308.5|182183.5|182309.1|182184.1|182309.1|182184.1|182308.4|182183.4|6
1721820020000|2024-07-24 11:20:20|182309.6|182184.6|182319.7|182194.7|182322|182197|182309.6|182184.6|17
1721820030000|2024-07-24 11:20:30|182319.6|182194.6|182316.1|182191.1|182319.6|182194.6|182315|182190|14
1721820040000|2024-07-24 11:20:40|182316.9|182191.9|182322.3|182197.3|182322.5|182197.5|182316.9|182191.9|10
1721820050000|2024-07-24 11:20:50|182322.2|182197.2|182306.9|182181.9|182322.2|182197.2|182304.2|182179.2|11
1721820060000|2024-07-24 11:21:00|182306.8|182181.8|182306.6|182181.6|182308.2|182183.2|182306.6|182181.6|9
1721820070000|2024-07-24 11:21:10|182305.8|182180.8|182300.8|182175.8|182305.8|182180.8|182297.6|182172.6|15
1721820080000|2024-07-24 11:21:20|182300.2|182175.2|182300.8|182175.8|182302.1|182177.1|182300|182175|7
1721820090000|2024-07-24 11:21:30|182301.3|182176.3|182281.9|182156.9|182302|182177|182279.2|182154.2|11
1721820100000|2024-07-24 11:21:40|182281.4|182156.4|182281.5|182156.5|182281.9|182156.9|182278.4|182153.4|9
1721820110000|2024-07-24 11:21:50|182281.2|182156.2|182281.5|182156.5|182281.5|182156.5|182281.1|182156.1|6
1721820120000|2024-07-24 11:22:00|182280.2|182155.2|182280.4|182155.4|182281.3|182156.3|182279.7|182154.7|9
1721820130000|2024-07-24 11:22:10|182280.7|182155.7|182281.2|182156.2|182282|182157|182280.7|182155.7|6
1721820140000|2024-07-24 11:22:20|182281|182156|182280.4|182155.4|182281|182156|182280.4|182155.4|2
1721820150000|2024-07-24 11:22:30|182278.4|182153.4|182280|182155|182280.4|182155.4|182272.5|182147.5|12
1721820160000|2024-07-24 11:22:40|182280.4|182155.4|182281|182156|182281.4|182156.4|182280|182155|8
1721820170000|2024-07-24 11:22:50|182281.4|182156.4|182281.4|182156.4|182281.4|182156.4|182281.4|182156.4|1
1721820180000|2024-07-24 11:23:00|182280.4|182155.4|182279.9|182154.9|182280.4|182155.4|182279|182154|10
1721820190000|2024-07-24 11:23:10|182280.2|182155.2|182279.7|182154.7|182280.2|182155.2|182279.7|182154.7|2
1721820200000|2024-07-24 11:23:20|182279.6|182154.6|182280.4|182155.4|182280.4|182155.4|182278.9|182153.9|7
1721820210000|2024-07-24 11:23:30|182280.3|182155.3|182280.7|182155.7|182281.2|182156.2|182279.3|182154.3|7
1721820220000|2024-07-24 11:23:40|182280.6|182155.6|182231.6|182106.6|182280.6|182155.6|182226.8|182101.8|14
1721820230000|2024-07-24 11:23:50|182228|182103|182227.7|182102.7|182235.3|182110.3|182227.2|182102.2|15
1721820240000|2024-07-24 11:24:00|182228.4|182103.4|182226.7|182101.7|182229|182104|182226.7|182101.7|7
1721820250000|2024-07-24 11:24:10|182228.7|182103.7|182228.2|182103.2|182228.7|182103.7|182226.1|182101.1|10
1721820260000|2024-07-24 11:24:20|182229.2|182104.2|182234.4|182109.4|182234.4|182109.4|182224.1|182099.1|7
1721820270000|2024-07-24 11:24:30|182233.8|182108.8|182220.5|182095.5|182233.8|182108.8|182220.5|182095.5|14
1721820280000|2024-07-24 11:24:40|182221.4|182096.4|182213.1|182088.1|182221.4|182096.4|182211.4|182086.4|14
1721820290000|2024-07-24 11:24:50|182187.5|182062.5|182190.3|182065.3|182194|182069|182187.5|182062.5|32
1721820300000|2024-07-24 11:25:00|182190|182065|182190.3|182065.3|182194|182069|182188|182063|14
1721820310000|2024-07-24 11:25:10|182189.5|182064.5|182184|182059|182189.5|182064.5|182182.1|182057.1|18
1721820320000|2024-07-24 11:25:20|182183.7|182058.7|182191.9|182066.9|182191.9|182066.9|182183.6|182058.6|17
1721820330000|2024-07-24 11:25:30|182191.1|182066.1|182191.1|182066.1|182191.3|182066.3|182190.5|182065.5|8
1721820340000|2024-07-24 11:25:40|182190.8|182065.8|182158.7|182033.7|182190.8|182065.8|182151.2|182026.2|26
1721820350000|2024-07-24 11:25:50|182160.6|182035.6|182145.2|182020.2|182161.2|182036.2|182145.2|182020.2|8
1721820360000|2024-07-24 11:26:00|182145.8|182020.8|182144.8|182019.8|182147.6|182022.6|182144.8|182019.8|10
1721820370000|2024-07-24 11:26:10|182144.9|182019.9|182158.6|182033.6|182170.7|182045.7|182144.2|182019.2|11
1721820380000|2024-07-24 11:26:20|182157.6|182032.6|182154.4|182029.4|182157.6|182032.6|182151.9|182026.9|10
1721820390000|2024-07-24 11:26:30|182153.7|182028.7|182152.3|182027.3|182153.7|182028.7|182151.3|182026.3|9
1721820400000|2024-07-24 11:26:40|182156.7|182031.7|182172.7|182047.7|182172.7|182047.7|182155.5|182030.5|10
1721820410000|2024-07-24 11:26:50|182175.1|182050.1|182169|182044|182179.1|182054.1|182169|182044|17
1721820420000|2024-07-24 11:27:00|182170.3|182045.3|182171.2|182046.2|182171.2|182046.2|182165.8|182040.8|9
1721820430000|2024-07-24 11:27:10|182171.1|182046.1|182169.9|182044.9|182174|182049|182169.9|182044.9|9
1721820440000|2024-07-24 11:27:20|182170|182045|182168.5|182043.5|182171.3|182046.3|182168.4|182043.4|12
1721820450000|2024-07-24 11:27:30|182168.3|182043.3|182170.8|182045.8|182170.8|182045.8|182167.9|182042.9|7
1721820460000|2024-07-24 11:27:40|182170.7|182045.7|182167.9|182042.9|182170.8|182045.8|182167.9|182042.9|10
1721820470000|2024-07-24 11:27:50|182168.1|182043.1|182158|182033|182169.4|182044.4|182150.9|182025.9|6
1721820480000|2024-07-24 11:28:00|182158.5|182033.5|182162.4|182037.4|182163.3|182038.3|182158.5|182033.5|5
1721820490000|2024-07-24 11:28:10|182161.4|182036.4|182160.4|182035.4|182162|182037|182159.1|182034.1|12
1721820500000|2024-07-24 11:28:20|182109.2|181984.2|182097.2|181972.2|182109.2|181984.2|182093.2|181968.2|21
1721820510000|2024-07-24 11:28:30|182100.1|181975.1|182102|181977|182102.1|181977.1|182099.4|181974.4|17
1721820520000|2024-07-24 11:28:40|182101.8|181976.8|182115.2|181990.2|182116.7|181991.7|182101.8|181976.8|13
1721820530000|2024-07-24 11:28:50|182115.8|181990.8|182114.2|181989.2|182116.1|181991.1|182112.9|181987.9|20
1721820540000|2024-07-24 11:29:00|182112.6|181987.6|182099.7|181974.7|182115.1|181990.1|182094.1|181969.1|20
1721820550000|2024-07-24 11:29:10|182098|181973|182099.5|181974.5|182100.1|181975.1|182093|181968|27
1721820560000|2024-07-24 11:29:20|182100.4|181975.4|182113.8|181988.8|182113.8|181988.8|182100.4|181975.4|15
1721820570000|2024-07-24 11:29:30|182113.3|181988.3|182113.2|181988.2|182115.8|181990.8|182111.8|181986.8|22
1721820580000|2024-07-24 11:29:40|182112.8|181987.8|182105|181980|182113.3|181988.3|182104.9|181979.9|19
1721820590000|2024-07-24 11:29:50|182105.8|181980.8|182109.9|181984.9|182109.9|181984.9|182105.8|181980.8|10
1721820600000|2024-07-24 11:30:00|182109|181984|182068|182018|182109.5|182018|182067.1|181980.2|16
1721820610000|2024-07-24 11:30:10|182068.1|182018.1|182071|182021|182071|182021|182067.5|182017.5|16
1721820620000|2024-07-24 11:30:20|182070.7|182020.7|182067.5|182017.5|182070.7|182020.7|182066.3|182016.3|11
1721820630000|2024-07-24 11:30:30|182067|182017|182071.4|182021.4|182071.4|182021.4|182066.6|182016.6|15
1721820640000|2024-07-24 11:30:40|182070.7|182020.7|182083|182033|182086.6|182036.6|182070.7|182020.7|14
1721820650000|2024-07-24 11:30:50|182081.4|182031.4|182076.3|182026.3|182083.5|182033.5|182071.4|182021.4|11
1721820660000|2024-07-24 11:31:00|182076.4|182026.4|182075.9|182025.9|182076.4|182026.4|182075.8|182025.8|7
1721820670000|2024-07-24 11:31:10|182076.5|182026.5|182179.2|182054.2|182179.2|182054.2|182076.5|182026|27
1721820680000|2024-07-24 11:31:20|182180.2|182055.2|182101|182051|182180.2|182057.7|182086.2|182036.2|25
1721820690000|2024-07-24 11:31:30|182095.1|182045.1|182096.3|182046.3|182100|182050|182089.4|182039.4|29
1721820700000|2024-07-24 11:31:40|182097.3|182047.3|182116.4|182066.4|182123.6|182073.6|182096.7|182046.7|33
1721820710000|2024-07-24 11:31:50|182117.3|182067.3|182122.7|182072.7|182135.2|182085.2|182110.6|182060.6|28
1721820720000|2024-07-24 11:32:00|182111|182061|182117.4|182067.4|182120.3|182070.3|182109.2|182059.2|27
1721820730000|2024-07-24 11:32:10|182116.7|182066.7|182117.8|182067.8|182118.2|182068.2|182111.2|182061.2|20
1721820740000|2024-07-24 11:32:20|182121.3|182071.3|182107.1|182057.1|182123.8|182073.8|182104.2|182054.2|13
1721820750000|2024-07-24 11:32:30|182107|182057|182107.5|182057.5|182107.8|182057.8|182104.9|182054.9|11
1721820760000|2024-07-24 11:32:40|182106.9|182056.9|182114.9|182064.9|182117.7|182067.7|182106.9|182056.9|19
1721820770000|2024-07-24 11:32:50|182116.5|182066.5|182116.8|182066.8|182117.8|182067.8|182116.5|182066.5|13
1721820780000|2024-07-24 11:33:00|182116.7|182066.7|182116|182066|182117.5|182067.5|182116|182066|12
1721820790000|2024-07-24 11:33:10|182116.3|182066.3|182115.2|182065.2|182117.2|182067.2|182115.2|182065.2|7
1721820800000|2024-07-24 11:33:20|182116|182066|182164.1|182114.1|182164.1|182114.1|182114.8|182064.8|15
1721820810000|2024-07-24 11:33:30|182164|182114|182168.7|182118.7|182172.9|182122.9|182162.1|182112.1|13
1721820820000|2024-07-24 11:33:40|182168|182118|182169.9|182119.9|182169.9|182119.9|182167.5|182117.5|18
1721820830000|2024-07-24 11:33:50|182168.4|182118.4|182165.9|182115.9|182169.7|182119.7|182164.5|182114.5|21
1721820840000|2024-07-24 11:34:00|182166|182116|182177.2|182127.2|182182|182132|182160.4|182110.4|20
1721820850000|2024-07-24 11:34:10|182177.1|182127.1|182177.6|182127.6|182178.7|182128.7|182175.6|182125.6|16
1721820860000|2024-07-24 11:34:20|182176.2|182126.2|182191.3|182141.3|182191.3|182141.3|182176.1|182126.1|19
1721820870000|2024-07-24 11:34:30|182191.4|182141.4|182193|182143|182193.6|182143.6|182191.1|182141.1|13
1721820880000|2024-07-24 11:34:40|182192.7|182142.7|182182.1|182132.1|182193|182143|182177.6|182127.6|20
1721820890000|2024-07-24 11:34:50|182181.4|182131.4|182181.6|182131.6|182183.1|182133.1|182181.4|182131.4|14
1721820900000|2024-07-24 11:35:00|182182.5|182132.5|182184.1|182134.1|182185.8|182135.8|182181.7|182131.7|19
1721820910000|2024-07-24 11:35:10|182183.5|182133.5|182189|182139|182189|182139|182180.3|182130.3|12
1721820920000|2024-07-24 11:35:20|182173.4|182123.4|182175.4|182125.4|182177|182127|182173.4|182123.4|18
1721820930000|2024-07-24 11:35:30|182176.9|182126.9|182176.2|182126.2|182176.9|182126.9|182176.2|182126.2|12
1721820940000|2024-07-24 11:35:40|182176.3|182126.3|182176.8|182126.8|182177.1|182127.1|182175.6|182125.6|11
1721820950000|2024-07-24 11:35:50|182177.1|182127.1|182211.4|182161.4|182212|182162|182174.9|182124.9|17
1721820960000|2024-07-24 11:36:00|182210.7|182160.7|182198.1|182148.1|182210.7|182160.7|182193.6|182143.6|19
1721820970000|2024-07-24 11:36:10|182198.8|182148.8|182198.1|182148.1|182199.8|182149.8|182195.9|182145.9|16
1721820980000|2024-07-24 11:36:20|182197.6|182147.6|182190.5|182140.5|182198.1|182148.1|182190.1|182140.1|13
1721820990000|2024-07-24 11:36:30|182191|182141|182185.3|182135.3|182191|182141|182185.3|182135.3|15
1721821000000|2024-07-24 11:36:40|182185.6|182135.6|182191|182141|182191|182141|182185.6|182135.6|15
1721821010000|2024-07-24 11:36:50|182195|182145|182193.4|182143.4|182197.9|182147.9|182193.4|182143.4|16
1721821020000|2024-07-24 11:37:00|182194.9|182144.9|182196.1|182146.1|182196.9|182146.9|182193|182143|12
1721821030000|2024-07-24 11:37:10|182195.9|182145.9|182191.5|182141.5|182196.2|182146.2|182187.8|182137.8|22
1721821040000|2024-07-24 11:37:20|182207.8|182157.8|182208.6|182158.6|182210.5|182160.5|182207.8|182157.8|17
1721821050000|2024-07-24 11:37:30|182209.2|182159.2|182203.9|182153.9|182209.8|182159.8|182203.4|182153.4|19
1721821060000|2024-07-24 11:37:40|182204.9|182154.9|182202.8|182152.8|182210.4|182160.4|182202.5|182152.5|20
1721821070000|2024-07-24 11:37:50|182202.1|182152.1|182203|182153|182210.5|182160.5|182200.5|182150.5|24
1721821080000|2024-07-24 11:38:00|182203.1|182153.1|182175.8|182125.8|182207|182157|182175.8|182125.8|17
1721821090000|2024-07-24 11:38:10|182172.8|182122.8|182209.8|182159.8|182209.8|182159.8|182172.3|182122.3|26
1721821100000|2024-07-24 11:38:20|182209|182159|182261.5|182211.5|182264.4|182214.4|182209|182159|24
1721821110000|2024-07-24 11:38:30|182260.7|182210.7|182267.2|182217.2|182268.3|182218.3|182252.8|182202.8|24
1721821120000|2024-07-24 11:38:40|182267.7|182217.7|182263.5|182213.5|182267.7|182217.7|182254.4|182204.4|23
1721821130000|2024-07-24 11:38:50|182265.7|182215.7|182314.1|182189.1|182314.1|182226.6|182265.3|182189.1|20
1721821140000|2024-07-24 11:39:00|182313.6|182188.6|182309|182184|182314.2|182189.2|182308.6|182183.6|19
1721821150000|2024-07-24 11:39:10|182307.2|182182.2|182305.2|182180.2|182310.4|182185.4|182304.5|182179.5|22
1721821160000|2024-07-24 11:39:20|182305.1|182180.1|182305.9|182180.9|182307.3|182182.3|182305.1|182180.1|21
1721821170000|2024-07-24 11:39:30|182307.1|182182.1|182331.7|182206.7|182333|182208|182305.7|182180.7|9
1721821180000|2024-07-24 11:39:40|182331.6|182206.6|182333.4|182208.4|182334.3|182209.3|182331.6|182206.6|9
1721821190000|2024-07-24 11:39:50|182332.7|182207.7|182324.9|182199.9|182333|182208|182324.9|182199.9|17
1721821200000|2024-07-24 11:40:00|182325.6|182200.6|182283.9|182233.9|182325.6|182238.3|182283.9|182200.6|10
1721821210000|2024-07-24 11:40:10|182284.8|182234.8|182285.3|182235.3|182285.7|182235.7|182283.9|182233.9|6
1721821220000|2024-07-24 11:40:20|182284.5|182234.5|182275.7|182225.7|182284.7|182234.7|182270.1|182220.1|15
1721821230000|2024-07-24 11:40:30|182275.4|182225.4|182269.6|182219.6|182275.6|182225.6|182269.5|182219.5|18
1721821240000|2024-07-24 11:40:40|182267.1|182217.1|182278|182228|182283.7|182233.7|182257.7|182207.7|26
1721821250000|2024-07-24 11:40:50|182277.7|182227.7|182313.4|182188.4|182317.9|182227.7|182276.4|182187.8|19
1721821260000|2024-07-24 11:41:00|182279.2|182229.2|182274.6|182224.6|182279.2|182229.2|182274.1|182224.1|20
1721821270000|2024-07-24 11:41:10|182275.7|182225.7|182276.2|182226.2|182276.5|182226.5|182273.7|182223.7|13
1721821280000|2024-07-24 11:41:20|182316.8|182191.8|182312.3|182187.3|182316.8|182191.8|182312.3|182187.3|6
1721821290000|2024-07-24 11:41:30|182314|182189|182274.5|182224.5|182318.8|182227.3|182272|182189|13
1721821300000|2024-07-24 11:41:40|182274.8|182224.8|182273.4|182223.4|182275.7|182225.7|182273.2|182223.2|14
1721821310000|2024-07-24 11:41:50|182274.2|182224.2|182308.3|182258.3|182323.3|182258.8|182273.1|182198.3|20
1721821320000|2024-07-24 11:42:00|182306.2|182256.2|182325.5|182200.5|182335.5|182256.2|182306.2|182195.6|18
1721821330000|2024-07-24 11:42:10|182324.7|182199.7|182336.6|182211.6|182340.2|182215.2|182315.3|182190.3|16
1721821340000|2024-07-24 11:42:20|182336.4|182211.4|182336.5|182211.5|182339.1|182214.1|182336.4|182211.4|12
1721821350000|2024-07-24 11:42:30|182336.4|182211.4|182335.3|182210.3|182336.6|182211.6|182335.1|182210.1|10
1721821360000|2024-07-24 11:42:40|182332.5|182207.5|182298.4|182248.4|182338.6|182251.1|182298.4|182207.5|20
1721821370000|2024-07-24 11:42:50|182297.1|182247.1|182298.3|182248.3|182299.6|182249.6|182296.4|182246.4|12
1721821380000|2024-07-24 11:43:00|182297.2|182247.2|182276.7|182226.7|182297.3|182247.3|182273.8|182223.8|20
1721821390000|2024-07-24 11:43:10|182276.1|182226.1|182277|182227|182277.7|182227.7|182276.1|182226.1|14
1721821400000|2024-07-24 11:43:20|182277.3|182227.3|182276.4|182226.4|182278.4|182228.4|182275.4|182225.4|21
1721821410000|2024-07-24 11:43:30|182275.4|182225.4|182277.3|182227.3|182278.3|182228.3|182274.2|182224.2|20
1721821420000|2024-07-24 11:43:40|182277.2|182227.2|182275.8|182225.8|182279|182229|182275.8|182225.8|20
1721821430000|2024-07-24 11:43:50|182277.6|182227.6|182277.1|182227.1|182278.6|182228.6|182275.6|182225.6|14
1721821440000|2024-07-24 11:44:00|182276.1|182226.1|182279.5|182229.5|182287.9|182237.9|182276.1|182226.1|25
1721821450000|2024-07-24 11:44:10|182278.7|182228.7|182279|182229|182279.6|182229.6|182278.3|182228.3|9
1721821460000|2024-07-24 11:44:20|182278.4|182228.4|182277.5|182227.5|182280.5|182230.5|182277.5|182227.5|13
1721821470000|2024-07-24 11:44:30|182278.1|182228.1|182276.4|182226.4|182278.7|182228.7|182274.1|182224.1|17
1721821480000|2024-07-24 11:44:40|182277.1|182227.1|182301.6|182251.6|182304.5|182254.5|182277.1|182227.1|14
1721821490000|2024-07-24 11:44:50|182302.4|182252.4|182304.8|182254.8|182305.7|182255.7|182300|182250|19
1721821500000|2024-07-24 11:45:00|182304.7|182254.7|182299.9|182249.9|182304.7|182254.7|182299.8|182249.8|17
1721821510000|2024-07-24 11:45:10|182299.3|182249.3|182337.1|182212.1|182344.8|182250|182293.8|182212.1|21
1721821520000|2024-07-24 11:45:20|182337.4|182212.4|182330.8|182205.8|182337.6|182212.6|182324.4|182199.4|25
1721821530000|2024-07-24 11:45:30|182330.3|182205.3|182332.6|182207.6|182341|182216|182324.5|182199.5|20
1721821540000|2024-07-24 11:45:40|182335.6|182210.6|182336.3|182211.3|182338.2|182213.2|182335.6|182210.6|11
1721821550000|2024-07-24 11:45:50|182336.1|182211.1|182337.4|182212.4|182337.4|182212.4|182335.7|182210.7|10
1721821560000|2024-07-24 11:46:00|182338|182213|182306.3|182256.3|182343.7|182257.3|182304.4|182213|23
1721821570000|2024-07-24 11:46:10|182306.6|182256.6|182309.4|182259.4|182309.4|182259.4|182305.6|182255.6|11
1721821580000|2024-07-24 11:46:20|182309.5|182259.5|182359.5|182309.5|182362.3|182312.3|182303.1|182253.1|13
1721821590000|2024-07-24 11:46:30|182361.4|182311.4|182359.5|182309.5|182361.4|182311.4|182359.1|182309.1|16
1721821600000|2024-07-24 11:46:40|182357.4|182307.4|182352.9|182302.9|182360.8|182310.8|182352.9|182302.9|19
1721821610000|2024-07-24 11:46:50|182352.6|182302.6|182328.8|182278.8|182358.2|182308.2|182327.8|182277.8|24
1721821620000|2024-07-24 11:47:00|182326.7|182276.7|182357.7|182232.7|182357.8|182276.7|182307|182225.5|29
1721821630000|2024-07-24 11:47:10|182357.6|182232.6|182354.1|182229.1|182357.6|182232.6|182353.2|182228.2|9
1721821640000|2024-07-24 11:47:20|182354|182229|182369.1|182244.1|182370.7|182245.7|182354|182229|27
1721821650000|2024-07-24 11:47:30|182369.8|182244.8|182369.9|182244.9|182371.6|182246.6|182367.3|182242.3|14
1721821660000|2024-07-24 11:47:40|182371.9|182246.9|182380.5|182255.5|182388|182263|182368.2|182243.2|22
1721821670000|2024-07-24 11:47:50|182384|182259|182378|182253|182384|182259|182378|182253|9
1721821680000|2024-07-24 11:48:00|182377.2|182252.2|182331.9|182281.9|182377.2|182281.9|182331.9|182242.4|22
1721821690000|2024-07-24 11:48:10|182373.7|182248.7|182360.7|182310.7|182380.2|182313.7|182353|182248.7|23
1721821700000|2024-07-24 11:48:20|182361|182311|182392.7|182267.7|182392.7|182314.2|182351.2|182267.7|12
1721821710000|2024-07-24 11:48:30|182389.7|182264.7|182356.2|182306.2|182394|182312.5|182353.1|182264.7|23
1721821720000|2024-07-24 11:48:40|182353.1|182303.1|182350.4|182300.4|182360.4|182310.4|182350.4|182300.4|15
1721821730000|2024-07-24 11:48:50|182350.5|182300.5|182361.2|182311.2|182361.4|182311.4|182349.6|182299.6|21
1721821740000|2024-07-24 11:49:00|182361.9|182311.9|182391.6|182341.6|182393.4|182343.4|182356.2|182306.2|15
1721821750000|2024-07-24 11:49:10|182391.2|182341.2|182392.3|182342.3|182393.1|182343.1|182391.2|182341.2|15
1721821760000|2024-07-24 11:49:20|182393.5|182343.5|182392.1|182342.1|182401|182351|182392.1|182342.1|20
1721821770000|2024-07-24 11:49:30|182388.8|182338.8|182435.7|182310.7|182439.1|182340.9|182388|182308.4|18
1721821780000|2024-07-24 11:49:40|182434.7|182309.7|182432|182307|182434.7|182309.7|182426.6|182301.6|18
1721821790000|2024-07-24 11:49:50|182436.7|182311.7|182430.6|182305.6|182436.7|182311.7|182429.1|182304.1|17
1721821800000|2024-07-24 11:50:00|182431.5|182306.5|182435|182310|182437.3|182312.3|182427.9|182302.9|21
1721821810000|2024-07-24 11:50:10|182435.2|182310.2|182433.2|182308.2|182436.6|182311.6|182430.1|182305.1|16
1721821820000|2024-07-24 11:50:20|182433.3|182308.3|182431.3|182306.3|182434.5|182309.5|182431.3|182306.3|8
1721821830000|2024-07-24 11:50:30|182393.6|182343.6|182438|182313|182438.2|182345.8|182393.6|182311.7|10
1721821840000|2024-07-24 11:50:40|182436.2|182311.2|182428|182303|182436.2|182311.2|182424.2|182299.2|22
1721821850000|2024-07-24 11:50:50|182428.1|182303.1|182427.5|182302.5|182428.6|182303.6|182427.5|182302.5|14
1721821860000|2024-07-24 11:51:00|182427.7|182302.7|182425|182300|182435.1|182310.1|182425|182300|13
1721821870000|2024-07-24 11:51:10|182425.7|182300.7|182424.8|182299.8|182425.7|182300.7|182423.8|182298.8|10
1721821880000|2024-07-24 11:51:20|182422.8|182297.8|182424.9|182299.9|182425.6|182300.6|182422.8|182297.8|9
1721821890000|2024-07-24 11:51:30|182425|182300|182424.8|182299.8|182426.6|182301.6|182423.7|182298.7|11
1721821900000|2024-07-24 11:51:40|182425.5|182300.5|182432.7|182307.7|182432.7|182307.7|182418.6|182293.6|17
1721821910000|2024-07-24 11:51:50|182438.3|182313.3|182436.2|182311.2|182439.3|182314.3|182435.9|182310.9|13
1721821920000|2024-07-24 11:52:00|182435.4|182310.4|182421.8|182296.8|182435.4|182310.4|182419.8|182294.8|18
1721821930000|2024-07-24 11:52:10|182426.1|182301.1|182425.6|182300.6|182426.6|182301.6|182422|182297|9
1721821940000|2024-07-24 11:52:20|182426.2|182301.2|182425.6|182300.6|182426.9|182301.9|182423.5|182298.5|13
1721821950000|2024-07-24 11:52:30|182427.2|182302.2|182473.4|182348.4|182475|182350|182427.2|182302.2|15
1721821960000|2024-07-24 11:52:40|182473.3|182348.3|182506.4|182381.4|182510.7|182385.7|182472.9|182347.9|19
1721821970000|2024-07-24 11:52:50|182506.2|182381.2|182529.2|182404.2|182533|182408|182500.7|182375.7|24
1721821980000|2024-07-24 11:53:00|182529.3|182404.3|182483.5|182433.5|182529.5|182440.6|182483.5|182403.6|13
1721821990000|2024-07-24 11:53:10|182479.5|182429.5|182475.9|182425.9|182510.5|182444.9|182471.1|182385.5|24
1721822000000|2024-07-24 11:53:20|182467.6|182417.6|182465.1|182415.1|182467.6|182417.6|182460.7|182410.7|20
1721822010000|2024-07-24 11:53:30|182464.8|182414.8|182503.6|182378.6|182503.6|182414.8|182464|182378.4|7
1721822020000|2024-07-24 11:53:40|182503.7|182378.7|182503.3|182378.3|182510.3|182385.3|182498.7|182373.7|21
1721822030000|2024-07-24 11:53:50|182504|182379|182486.8|182361.8|182504|182379|182486.8|182361.8|22
1721822040000|2024-07-24 11:54:00|182484.3|182359.3|182492.5|182367.5|182494.7|182369.7|182484.3|182359.3|25
1721822050000|2024-07-24 11:54:10|182491.9|182366.9|182502.9|182377.9|182502.9|182377.9|182488.9|182363.9|23
1721822060000|2024-07-24 11:54:20|182503.1|182378.1|182504.5|182379.5|182505.6|182380.6|182498.3|182373.3|29
1721822070000|2024-07-24 11:54:30|182504.4|182379.4|182510.6|182385.6|182510.7|182385.7|182500.8|182375.8|26
1721822080000|2024-07-24 11:54:40|182508.5|182383.5|182507.1|182382.1|182509.9|182384.9|182507.1|182382.1|18
1721822090000|2024-07-24 11:54:50|182507.4|182382.4|182511.4|182386.4|182511.5|182386.5|182507.2|182382.2|14
1721822100000|2024-07-24 11:55:00|182510.8|182385.8|182528.8|182403.8|182534.5|182409.5|182510.8|182385.8|22
1721822110000|2024-07-24 11:55:10|182528.9|182403.9|182533.5|182408.5|182573.5|182448.5|182511.2|182386.2|33
1721822120000|2024-07-24 11:55:20|182527|182402|182521.9|182396.9|182529|182404|182519.7|182394.7|25
1721822130000|2024-07-24 11:55:30|182520.5|182395.5|182541.7|182416.7|182541.7|182416.7|182511|182386|26
1721822140000|2024-07-24 11:55:40|182542.6|182417.6|182537.6|182412.6|182543.6|182418.6|182537.5|182412.5|20
1721822150000|2024-07-24 11:55:50|182537.8|182412.8|182532|182407|182542.6|182417.6|182532|182407|15
1721822160000|2024-07-24 11:56:00|182533.3|182408.3|182541.9|182416.9|182543.2|182418.2|182533.3|182408.3|12
1721822170000|2024-07-24 11:56:10|182540|182415|182540.1|182415.1|182541.9|182416.9|182540|182415|5
1721822180000|2024-07-24 11:56:20|182539.5|182414.5|182537.4|182412.4|182541|182416|182537.1|182412.1|9
1721822190000|2024-07-24 11:56:30|182537.9|182412.9|182535.5|182410.5|182538.2|182413.2|182534.6|182409.6|16
1721822200000|2024-07-24 11:56:40|182535.2|182410.2|182535.4|182410.4|182535.4|182410.4|182534.8|182409.8|8
1721822210000|2024-07-24 11:56:50|182535.7|182410.7|182525.2|182400.2|182538.3|182413.3|182523.3|182398.3|12
1721822220000|2024-07-24 11:57:00|182526.3|182401.3|182529.2|182404.2|182529.2|182404.2|182525.6|182400.6|15
1721822230000|2024-07-24 11:57:10|182531.4|182406.4|182527.7|182402.7|182531.9|182406.9|182526.2|182401.2|9
1721822240000|2024-07-24 11:57:20|182537.3|182412.3|182529.5|182404.5|182539.8|182414.8|182529.5|182404.5|10
1721822250000|2024-07-24 11:57:30|182530.1|182405.1|182529.5|182404.5|182530.1|182405.1|182529.5|182404.5|9
1721822260000|2024-07-24 11:57:40|182529.3|182404.3|182528.9|182403.9|182530.1|182405.1|182528.9|182403.9|3
1721822270000|2024-07-24 11:57:50|182528|182403|182573.8|182448.8|182581.6|182456.6|182528|182403|14
1721822280000|2024-07-24 11:58:00|182582|182457|182645|182520|182649|182524|182582|182457|28
1721822290000|2024-07-24 11:58:10|182674.8|182549.8|182695.6|182570.6|182709.6|182621.2|182671.2|182546.8|27
1721822300000|2024-07-24 11:58:20|182697.1|182572.1|182730.3|182605.3|182732.3|182607.3|182697.1|182572.1|10
1721822310000|2024-07-24 11:58:30|182731.2|182606.2|182771.9|182646.9|182773.4|182648.4|182729.1|182604.1|17
1721822320000|2024-07-24 11:58:40|182770.8|182645.8|182773.5|182648.5|182774.4|182649.4|182770.8|182645.8|5
1721822330000|2024-07-24 11:58:50|182773.8|182648.8|182782.4|182657.4|182785.1|182660.1|182764.2|182639.2|23
1721822340000|2024-07-24 11:59:00|182781.4|182656.4|182761.8|182636.8|182781.4|182656.4|182758.7|182633.7|10
1721822350000|2024-07-24 11:59:10|182761.7|182636.7|182770.3|182645.3|182770.6|182678.2|182728.2|182624|29
1721822360000|2024-07-24 11:59:20|182769|182644|182757.2|182632.2|182773.6|182648.6|182757.2|182632.2|30
1721822370000|2024-07-24 11:59:30|182757.4|182632.4|182751|182626|182757.5|182632.5|182749.9|182624.9|12
1721822380000|2024-07-24 11:59:40|182751.3|182626.3|182705.9|182580.9|182755.3|182630.3|182705.9|182580.9|24
1721822390000|2024-07-24 11:59:50|182706.4|182581.4|182671|182546|182707.7|182582.7|182671|182546|24
1721822400000|2024-07-24 12:00:00|182669.2|182544.2|182654.3|182529.3|182669.2|182544.2|182651.7|182526.7|23
1721822410000|2024-07-24 12:00:10|182654.4|182529.4|182569.1|182444.1|182654.8|182529.8|182569.1|182444.1|9
1721822420000|2024-07-24 12:00:20|182543|182418|182545.7|182420.7|182552.2|182427.2|182543|182418|20
1721822430000|2024-07-24 12:00:30|182545.4|182420.4|182550.6|182425.6|182550.9|182425.9|182544.9|182419.9|22
1721822440000|2024-07-24 12:00:40|182550.7|182425.7|182552.2|182427.2|182552.2|182427.2|182546.2|182421.2|12
1721822450000|2024-07-24 12:00:50|182553.3|182428.3|182553|182428|182557.2|182432.2|182552|182427|12
1721822460000|2024-07-24 12:01:00|182554.3|182429.3|182532.6|182407.6|182571.2|182446.2|182532|182407|17
1721822470000|2024-07-24 12:01:10|182532.8|182407.8|182515.1|182390.1|182532.8|182407.8|182513.1|182388.1|18
1721822480000|2024-07-24 12:01:20|182512.4|182387.4|182510.7|182385.7|182512.4|182387.4|182508.6|182383.6|20
1721822490000|2024-07-24 12:01:30|182509.5|182384.5|182509.5|182384.5|182510.8|182385.8|182509.4|182384.4|9
1721822500000|2024-07-24 12:01:40|182508.7|182383.7|182500.4|182375.4|182510|182385|182498.2|182373.2|23
1721822510000|2024-07-24 12:01:50|182500.8|182375.8|182502.3|182377.3|182502.3|182377.3|182498.5|182373.5|17
1721822520000|2024-07-24 12:02:00|182501|182376|182498.3|182373.3|182505.7|182380.7|182498.3|182373.3|29
1721822530000|2024-07-24 12:02:10|182500.6|182375.6|182488.6|182363.6|182505.1|182400.5|182450.5|182360.7|26
1721822540000|2024-07-24 12:02:20|182489.4|182364.4|182471.9|182346.9|182490.4|182406.8|182456.8|182346.9|19
1721822550000|2024-07-24 12:02:30|182472.9|182347.9|182433.5|182308.5|182474.7|182349.7|182430.5|182305.5|15
1721822560000|2024-07-24 12:02:40|182433.7|182308.7|182435.3|182310.3|182435.3|182310.3|182433.7|182308.7|2
1721822570000|2024-07-24 12:02:50|182434.1|182309.1|182432.3|182307.3|182434.9|182309.9|182432.3|182307.3|7
1721822580000|2024-07-24 12:03:00|182434.8|182309.8|182414.4|182289.4|182447.8|182322.8|182412.1|182287.1|22
1721822590000|2024-07-24 12:03:10|182414.2|182289.2|182435.2|182310.2|182435.2|182310.2|182412.7|182287.7|28
1721822600000|2024-07-24 12:03:20|182439.3|182314.3|182490.3|182365.3|182499.8|182374.8|182437.9|182312.9|26
1721822610000|2024-07-24 12:03:30|182498.7|182373.7|182489.8|182364.8|182501.5|182376.5|182488.7|182363.7|19
1721822620000|2024-07-24 12:03:40|182489.9|182364.9|182458.7|182333.7|182489.9|182387.5|182425.6|182332.1|26
1721822630000|2024-07-24 12:03:50|182459.9|182334.9|182461.9|182336.9|182463.1|182338.1|182459.9|182334.9|9
1721822640000|2024-07-24 12:04:00|182464.7|182339.7|182467.2|182342.2|182468.2|182343.2|182463.6|182338.6|19
1721822650000|2024-07-24 12:04:10|182467|182342|182463.7|182338.7|182467|182342|182463.7|182338.7|8
1721822660000|2024-07-24 12:04:20|182463.3|182338.3|182466.8|182341.8|182467.6|182342.6|182461.5|182336.5|15
1721822670000|2024-07-24 12:04:30|182466.3|182341.3|182455.4|182330.4|182466.3|182341.3|182438.9|182313.9|11
1721822680000|2024-07-24 12:04:40|182455.3|182330.3|182520.3|182395.3|182520.3|182426.9|182455.3|182330.3|27
1721822690000|2024-07-24 12:04:50|182483.2|182433.2|182554.4|182429.4|182561.1|182438.6|182483.2|182395.5|28
1721822700000|2024-07-24 12:05:00|182550.9|182425.9|182547.3|182422.3|182555.7|182430.7|182541.7|182416.7|25
1721822710000|2024-07-24 12:05:10|182546.3|182421.3|182509|182459|182546.6|182464.1|182506.6|182419.8|21
1721822720000|2024-07-24 12:05:20|182498.3|182448.3|182503.5|182453.5|182509.3|182459.3|182498.2|182448.2|28
1721822730000|2024-07-24 12:05:30|182502.2|182452.2|182515.6|182465.6|182515.6|182465.6|182502.2|182452.2|20
1721822740000|2024-07-24 12:05:40|182554.3|182429.3|182560.4|182435.4|182560.4|182435.4|182549.9|182424.9|19
1721822750000|2024-07-24 12:05:50|182557.4|182432.4|182581.7|182456.7|182585|182460|182542.5|182417.5|26
1721822760000|2024-07-24 12:06:00|182581.6|182456.6|182581.2|182456.2|182582.2|182457.2|182572.9|182447.9|20
1721822770000|2024-07-24 12:06:10|182582.9|182457.9|182577|182452|182582.9|182457.9|182576|182451|20
1721822780000|2024-07-24 12:06:20|182579.1|182454.1|182571.6|182446.6|182579.1|182454.1|182569.5|182444.5|19
1721822790000|2024-07-24 12:06:30|182570.8|182445.8|182564.3|182439.3|182570.8|182445.8|182563.4|182438.4|6
1721822800000|2024-07-24 12:06:40|182568.3|182443.3|182611.9|182486.9|182614|182489|182531.4|182440.9|22
1721822810000|2024-07-24 12:06:50|182612.8|182487.8|182604.6|182479.6|182612.8|182487.8|182603.1|182478.1|22
1721822820000|2024-07-24 12:07:00|182603.8|182478.8|182608.7|182483.7|182614.8|182489.8|182602.9|182477.9|12
1721822830000|2024-07-24 12:07:10|182609.5|182484.5|182655.6|182530.6|182655.6|182530.6|182609.5|182484.5|24
1721822840000|2024-07-24 12:07:20|182658.5|182533.5|182702.7|182577.7|182702.7|182609.5|182658.5|182533.5|30
1721822850000|2024-07-24 12:07:30|182701.9|182576.9|182713.2|182588.2|182722.9|182597.9|182701.9|182576.9|27
1721822860000|2024-07-24 12:07:40|182713.4|182588.4|182750.7|182625.7|182755.1|182630.1|182713.4|182588.4|30
1721822870000|2024-07-24 12:07:50|182748.5|182623.5|182725.7|182600.7|182748.5|182623.5|182725.7|182600.7|18
1721822880000|2024-07-24 12:08:00|182726.1|182601.1|182733.8|182608.8|182735.8|182610.8|182724.7|182599.7|18
1721822890000|2024-07-24 12:08:10|182733.7|182608.7|182713.6|182588.6|182733.7|182608.7|182710.1|182585.1|15
1721822900000|2024-07-24 12:08:20|182713.2|182588.2|182719.6|182594.6|182719.9|182594.9|182713.2|182588.2|21
1721822910000|2024-07-24 12:08:30|182718.7|182593.7|182714.5|182589.5|182718.7|182593.7|182713.3|182588.3|19
1721822920000|2024-07-24 12:08:40|182715|182590|182688.9|182563.9|182717.3|182592.3|182683.6|182558.6|18
1721822930000|2024-07-24 12:08:50|182688.4|182563.4|182688.9|182563.9|182689.3|182564.3|182688.4|182563.4|6
1721822940000|2024-07-24 12:09:00|182690.8|182565.8|182710.7|182585.7|182712.1|182587.1|182690.8|182565.8|20
1721822950000|2024-07-24 12:09:10|182710.3|182585.3|182707.3|182582.3|182710.3|182585.3|182707|182582|10
1721822960000|2024-07-24 12:09:20|182706.6|182581.6|182709.4|182584.4|182711.4|182586.4|182706.6|182581.6|16
1721822970000|2024-07-24 12:09:30|182709.3|182584.3|182705.5|182580.5|182710.8|182585.8|182705.5|182580.5|17
1721822980000|2024-07-24 12:09:40|182704.9|182579.9|182693|182568|182704.9|182579.9|182685.9|182560.9|16
1721822990000|2024-07-24 12:09:50|182690.9|182565.9|182692.5|182567.5|182692.5|182567.5|182689.2|182564.2|6
1721823000000|2024-07-24 12:10:00|182691.9|182566.9|182691|182566|182692.5|182567.5|182690.1|182565.1|5
1721823010000|2024-07-24 12:10:10|182690.1|182565.1|182689.3|182564.3|182690.1|182565.1|182689.3|182564.3|2
1721823020000|2024-07-24 12:10:20|182690|182565|182723.2|182598.2|182737.7|182612.7|182689|182564|14
1721823030000|2024-07-24 12:10:30|182739.6|182614.6|182786.9|182661.9|182795.1|182670.1|182739.6|182614.6|36
1721823040000|2024-07-24 12:10:40|182786.5|182661.5|182784.4|182659.4|182788.8|182663.8|182783.5|182658.5|22
1721823050000|2024-07-24 12:10:50|182784.3|182659.3|182786.1|182661.1|182792.7|182667.7|182784|182659|24
1721823060000|2024-07-24 12:11:00|182786|182661|182790.6|182665.6|182790.6|182665.6|182786|182661|10
1721823070000|2024-07-24 12:11:10|182789.9|182664.9|182721.4|182596.4|182789.9|182664.9|182710.1|182585.1|26
1721823080000|2024-07-24 12:11:20|182721.1|182596.1|182722|182597|182727.7|182602.7|182719|182594|15
1721823090000|2024-07-24 12:11:30|182722.9|182597.9|182718.6|182593.6|182722.9|182597.9|182718.6|182593.6|16
1721823100000|2024-07-24 12:11:40|182720.2|182595.2|182696.9|182571.9|182722.5|182597.5|182690.1|182565.1|14
1721823110000|2024-07-24 12:11:50|182723.3|182598.3|182762.7|182637.7|182762.7|182637.7|182722.3|182597.3|19
1721823120000|2024-07-24 12:12:00|182764.3|182639.3|182766.3|182641.3|182768.6|182643.6|182762.5|182637.5|14
1721823130000|2024-07-24 12:12:10|182768.4|182643.4|182766.6|182641.6|182772.3|182647.3|182762.4|182637.4|20
1721823140000|2024-07-24 12:12:20|182766.2|182641.2|182785|182660|182785.6|182660.6|182766.2|182641.2|21
1721823150000|2024-07-24 12:12:30|182783|182658|182785.3|182660.3|182786.5|182661.5|182782.7|182657.7|19
1721823160000|2024-07-24 12:12:40|182785.9|182660.9|182815.7|182690.7|182816.8|182691.8|182785.9|182660.9|22
1721823170000|2024-07-24 12:12:50|182816.7|182691.7|182817.2|182692.2|182817.2|182692.2|182816.1|182691.1|8
1721823180000|2024-07-24 12:13:00|182816.8|182691.8|182814.6|182689.6|182817.6|182692.6|182785.2|182660.2|23
1721823190000|2024-07-24 12:13:10|182815.3|182690.3|182847.9|182722.9|182852|182727|182814.2|182689.2|21
1721823200000|2024-07-24 12:13:20|182848.7|182723.7|182847|182722|182849.6|182724.6|182835.1|182710.1|21
1721823210000|2024-07-24 12:13:30|182846.3|182721.3|182858.9|182733.9|182860.9|182735.9|182845.4|182720.4|22
1721823220000|2024-07-24 12:13:40|182858.7|182733.7|182874.1|182749.1|182879.3|182754.3|182858.7|182733.7|17
1721823230000|2024-07-24 12:13:50|182875.1|182750.1|182886.2|182761.2|182886.2|182761.2|182875.1|182750.1|18
1721823240000|2024-07-24 12:14:00|182887.5|182762.5|182876.5|182751.5|182891.8|182766.8|182865.1|182740.1|27
1721823250000|2024-07-24 12:14:10|182876.6|182751.6|182859.9|182734.9|182876.6|182751.6|182838.5|182713.5|25
1721823260000|2024-07-24 12:14:20|182857|182732|182867.3|182742.3|182867.3|182742.3|182849|182724|21
1721823270000|2024-07-24 12:14:30|182867.4|182742.4|182882|182757|182882|182757|182858|182733|23
1721823280000|2024-07-24 12:14:40|182879|182754|182883.9|182758.9|182884.2|182759.2|182879|182754|16
1721823290000|2024-07-24 12:14:50|182884.2|182759.2|182878.8|182753.8|182884.2|182759.2|182876.8|182751.8|19
1721823300000|2024-07-24 12:15:00|182882.1|182757.1|182876.6|182751.6|182882.4|182757.4|182870.3|182745.3|22
1721823310000|2024-07-24 12:15:10|182877.3|182752.3|182878.4|182753.4|182882.4|182757.4|182877.3|182752.3|22
1721823320000|2024-07-24 12:15:20|182878.5|182753.5|182895.9|182770.9|182895.9|182770.9|182878.5|182753.5|12
1721823330000|2024-07-24 12:15:30|182891|182766|182881.9|182756.9|182892.5|182767.5|182881.7|182756.7|19
1721823340000|2024-07-24 12:15:40|182882.5|182757.5|182885.5|182760.5|182885.5|182760.5|182882|182757|10
1721823350000|2024-07-24 12:15:50|182886|182761|182953.7|182828.7|182955.5|182830.5|182885.4|182760.4|19
1721823360000|2024-07-24 12:16:00|182967.1|182842.1|183004.6|182879.6|183013.2|182888.2|182967.1|182842.1|30
1721823370000|2024-07-24 12:16:10|183003.7|182878.7|183014.9|182889.9|183014.9|182889.9|182982.6|182857.6|31
1721823380000|2024-07-24 12:16:20|183015.8|182890.8|183048.3|182923.3|183061.8|182936.8|183013.3|182888.3|34
1721823390000|2024-07-24 12:16:30|183049.7|182924.7|183055|182930|183063.3|182938.3|183021.1|182896.1|35
1721823400000|2024-07-24 12:16:40|183057.7|182932.7|183042.2|182917.2|183057.7|182932.7|183041.2|182916.2|28
1721823410000|2024-07-24 12:16:50|183041.1|182916.1|183101|182976|183101|182976|183041.1|182916.1|25
1721823420000|2024-07-24 12:17:00|183099.9|182974.9|183094.1|182969.1|183107.6|182982.6|183067.9|182942.9|30
1721823430000|2024-07-24 12:17:10|183100.3|182975.3|183145.5|183020.5|183159.2|183034.2|183096.1|182971.1|30
1721823440000|2024-07-24 12:17:20|183145.2|183020.2|183120.5|182995.5|183154.9|183029.9|183117|182992|32
1721823450000|2024-07-24 12:17:30|183117.7|182992.7|183086.9|182961.9|183117.7|182992.7|183083|182958|23
1721823460000|2024-07-24 12:17:40|183087.3|182962.3|183061.1|182936.1|183088.8|182963.8|183053.2|182928.2|24
1721823470000|2024-07-24 12:17:50|183062.8|182937.8|183082.4|182957.4|183082.4|182957.4|183058.8|182933.8|19
1721823480000|2024-07-24 12:18:00|183089.2|182964.2|182997.5|182872.5|183092.7|182967.7|182997.5|182872.5|27
1721823490000|2024-07-24 12:18:10|182987.3|182862.3|182982.7|182857.7|182987.3|182862.3|182981.1|182856.1|18
1721823500000|2024-07-24 12:18:20|182980.3|182855.3|182996.1|182871.1|183003.9|182878.9|182980.3|182855.3|16
1721823510000|2024-07-24 12:18:30|182993.8|182868.8|183007.2|182882.2|183007.9|182882.9|182993.8|182868.8|18
1721823520000|2024-07-24 12:18:40|183008.1|182883.1|183001.7|182876.7|183014.8|182889.8|183001.2|182876.2|12
1721823530000|2024-07-24 12:18:50|183002.6|182877.6|182975.3|182850.3|183002.6|182877.6|182974.5|182849.5|22
1721823540000|2024-07-24 12:19:00|182975.2|182850.2|182951.9|182826.9|182989.9|182864.9|182951.9|182826.9|20
1721823550000|2024-07-24 12:19:10|182952.2|182827.2|182958.6|182833.6|182967.8|182842.8|182943|182818|26
1721823560000|2024-07-24 12:19:20|182945.5|182820.5|182945.7|182820.7|182996.5|182871.5|182941.1|182816.1|18
1721823570000|2024-07-24 12:19:30|182939.4|182814.4|182963|182838|182965.3|182840.3|182939.4|182814.4|26
1721823580000|2024-07-24 12:19:40|182963.5|182838.5|182962.6|182837.6|182966.8|182841.8|182962|182837|13
1721823590000|2024-07-24 12:19:50|182960.3|182835.3|182917.5|182792.5|182960.3|182835.3|182916.1|182791.1|11
1721823600000|2024-07-24 12:20:00|182917.8|182792.8|182931.9|182806.9|182935.4|182810.4|182908.5|182783.5|25
1721823610000|2024-07-24 12:20:10|182892.8|182767.8|182887.8|182762.8|182892.8|182767.8|182884.6|182759.6|34
1721823620000|2024-07-24 12:20:20|182888.2|182763.2|182866|182741|182905.4|182780.4|182866|182741|27
1721823630000|2024-07-24 12:20:30|182867|182742|182884.7|182759.7|182892.5|182767.5|182867|182742|15
1721823640000|2024-07-24 12:20:40|182898.5|182773.5|182883|182758|182898.5|182773.5|182883|182758|15
1721823650000|2024-07-24 12:20:50|182886|182761|182880.2|182755.2|182886|182761|182872.8|182747.8|20
1721823660000|2024-07-24 12:21:00|182882.8|182757.8|182867|182742|182882.8|182757.8|182865.3|182740.3|14
1721823670000|2024-07-24 12:21:10|182867.9|182742.9|182930.6|182805.6|182937.7|182812.7|182867.9|182742.9|26
1721823680000|2024-07-24 12:21:20|182932.3|182807.3|182939.4|182814.4|182942.8|182817.8|182932.3|182807.3|20
1721823690000|2024-07-24 12:21:30|182940.3|182815.3|183011.7|182886.7|183025.9|182900.9|182929.9|182804.9|29
1721823700000|2024-07-24 12:21:40|183020.2|182895.2|183020.1|182895.1|183022.8|182897.8|182986.2|182861.2|32
1721823710000|2024-07-24 12:21:50|183020.3|182895.3|183007.9|182882.9|183020.6|182895.6|183004.2|182879.2|21
1721823720000|2024-07-24 12:22:00|183005.1|182880.1|182999.8|182874.8|183007.8|182882.8|182998|182873|13
1721823730000|2024-07-24 12:22:10|183000.3|182875.3|183028.7|182903.7|183028.7|182903.7|182999.9|182874.9|13
1721823740000|2024-07-24 12:22:20|183019.3|182894.3|182983.8|182858.8|183026.3|182901.3|182983.8|182858.8|13
1721823750000|2024-07-24 12:22:30|182984.8|182859.8|182954.8|182829.8|182988.1|182863.1|182953.5|182828.5|18
1721823760000|2024-07-24 12:22:40|182954.1|182829.1|182956.7|182831.7|182956.7|182831.7|182952.8|182827.8|9
1721823770000|2024-07-24 12:22:50|182956.1|182831.1|182958.2|182833.2|182960.2|182835.2|182955.9|182830.9|10
1721823780000|2024-07-24 12:23:00|182957.6|182832.6|182910.9|182785.9|182973.3|182848.3|182910.9|182785.9|28
1721823790000|2024-07-24 12:23:10|182903.1|182778.1|182902.7|182777.7|182913.3|182788.3|182902.3|182777.3|24
1721823800000|2024-07-24 12:23:20|182905.2|182780.2|182904.1|182779.1|182905.2|182780.2|182899.8|182774.8|18
1721823810000|2024-07-24 12:23:30|182904.3|182779.3|182911|182786|182914.8|182789.8|182904.3|182779.3|14
1721823820000|2024-07-24 12:23:40|182909.7|182784.7|182909.5|182784.5|182911.7|182786.7|182909.5|182784.5|11
1721823830000|2024-07-24 12:23:50|182908.5|182783.5|182946.1|182821.1|182957.5|182832.5|182906.8|182781.8|23
1721823840000|2024-07-24 12:24:00|182946.2|182821.2|182969|182844|182972.2|182847.2|182946.2|182821.2|24
1721823850000|2024-07-24 12:24:10|182968.8|182843.8|182967|182842|182968.8|182843.8|182957.9|182832.9|21
1721823860000|2024-07-24 12:24:20|182969.4|182844.4|182967.9|182842.9|182969.8|182844.8|182966.2|182841.2|15
1721823870000|2024-07-24 12:24:30|182967.4|182842.4|182968.6|182843.6|183015.8|182890.8|182967.4|182842.4|18
1721823880000|2024-07-24 12:24:40|182967.9|182842.9|182948.9|182823.9|182967.9|182842.9|182948.8|182823.8|15
1721823890000|2024-07-24 12:24:50|182949.7|182824.7|182941.7|182816.7|182949.7|182824.7|182940.8|182815.8|17
1721823900000|2024-07-24 12:25:00|182940.2|182815.2|182946.9|182821.9|182947.2|182822.2|182940.2|182815.2|14
1721823910000|2024-07-24 12:25:10|182947.3|182822.3|182927.1|182802.1|182951|182826|182927.1|182802.1|20
1721823920000|2024-07-24 12:25:20|182926.6|182801.6|182937.3|182812.3|182939|182814|182926.6|182801.6|15
1721823930000|2024-07-24 12:25:30|182936.2|182811.2|182938.1|182813.1|182938.1|182813.1|182936.2|182811.2|2
1721823940000|2024-07-24 12:25:40|182938.6|182813.6|182977.2|182852.2|182977.2|182915.1|182938.6|182813.6|6
1721823950000|2024-07-24 12:25:50|182971.5|182846.5|182968.5|182843.5|182990.8|182865.8|182966.8|182841.8|27
1721823960000|2024-07-24 12:26:00|182968.9|182843.9|182977.4|182852.4|182978.9|182853.9|182968.5|182843.5|15
1721823970000|2024-07-24 12:26:10|182977.8|182852.8|182970.2|182845.2|182977.8|182852.8|182967.6|182842.6|17
1721823980000|2024-07-24 12:26:20|182969.5|182844.5|183033.3|182908.3|183033.3|182908.3|182969.5|182844.5|33
1721823990000|2024-07-24 12:26:30|183034.1|182909.1|183032.8|182907.8|183036.9|182911.9|183030.9|182905.9|10
1721824000000|2024-07-24 12:26:40|183033.6|182908.6|183010.6|182885.6|183033.6|182908.6|183009.1|182884.1|14
1721824010000|2024-07-24 12:26:50|183011.1|182886.1|183039.7|182914.7|183039.7|182914.7|183010.4|182885.4|11
1721824020000|2024-07-24 12:27:00|183039.6|182914.6|183024.3|182899.3|183040.1|182915.1|183012.5|182887.5|21
1721824030000|2024-07-24 12:27:10|183020.6|182895.6|183011.8|182886.8|183030.4|182905.4|183011|182886|16
1721824040000|2024-07-24 12:27:20|183012.5|182887.5|183022.7|182897.7|183026.3|182901.3|183012.3|182887.3|8
1721824050000|2024-07-24 12:27:30|183021.1|182896.1|183036.6|182911.6|183043.2|182918.2|183019.8|182894.8|14
1721824060000|2024-07-24 12:27:40|183039.6|182914.6|183050.4|182925.4|183054.5|182929.5|183037.7|182912.7|7
1721824070000|2024-07-24 12:27:50|183050.9|182925.9|183048.4|182923.4|183051.4|182926.4|183048.4|182923.4|8
1721824080000|2024-07-24 12:28:00|183046.7|182921.7|183010.3|182885.3|183055.7|182930.7|183006.6|182881.6|23
1721824090000|2024-07-24 12:28:10|183010.5|182885.5|183015.9|182890.9|183034.2|182909.2|183009.3|182884.3|18
1721824100000|2024-07-24 12:28:20|183013.6|182888.6|183007.1|182882.1|183013.6|182888.6|183004.6|182879.6|18
1721824110000|2024-07-24 12:28:30|183007.9|182882.9|183026.8|182901.8|183028.4|182903.4|183007.9|182882.9|17
1721824120000|2024-07-24 12:28:40|183025.9|182900.9|183023.5|182898.5|183025.9|182900.9|183019|182894|17
1721824130000|2024-07-24 12:28:50|183022.7|182897.7|183022.5|182897.5|183027.2|182902.2|183022|182897|23
1721824140000|2024-07-24 12:29:00|183022.2|182897.2|183027.6|182902.6|183028.1|182903.1|183022|182897|12
1721824150000|2024-07-24 12:29:10|183026.8|182901.8|183032.6|182907.6|183036.7|182911.7|183026.8|182901.8|14
1721824160000|2024-07-24 12:29:20|183032.4|182907.4|183031.9|182906.9|183032.4|182907.4|183031.9|182906.9|3
1721824170000|2024-07-24 12:29:30|183031.7|182906.7|183009.9|182884.9|183031.7|182906.7|183006|182881|23
1721824180000|2024-07-24 12:29:40|183012|182887|182985.9|182860.9|183012|182887|182985.9|182860.9|20
1721824190000|2024-07-24 12:29:50|182985.7|182860.7|183013.7|182888.7|183014.6|182889.6|182981.4|182856.4|25
1721824200000|2024-07-24 12:30:00|183014.2|182889.2|183030.9|182905.9|183036.5|182911.5|183014.2|182889.2|11
1721824210000|2024-07-24 12:30:10|183030.7|182905.7|183038.6|182913.6|183038.6|182913.6|183027.5|182902.5|16
1721824220000|2024-07-24 12:30:20|183037.4|182912.4|183040.7|182915.7|183052.5|182927.5|183037.4|182912.4|10
1721824230000|2024-07-24 12:30:30|183040.6|182915.6|183031.1|182906.1|183040.6|182915.6|183030.7|182905.7|10
1721824240000|2024-07-24 12:30:40|183032.4|182907.4|183039.6|182914.6|183041|182916|183032.4|182907.4|13
1721824250000|2024-07-24 12:30:50|183039.5|182914.5|183188|183063|183188.3|183063.3|183039.5|182914.5|17
1721824260000|2024-07-24 12:31:00|183158.1|183033.1|183176.5|183051.5|183176.5|183051.5|183158.1|183033.1|18
1721824270000|2024-07-24 12:31:10|183177.3|183052.3|183186.5|183061.5|183186.5|183061.5|183174|183049|8
1721824280000|2024-07-24 12:31:20|183185.7|183060.7|183185.7|183060.7|183186.5|183061.5|183183.7|183058.7|8
1721824290000|2024-07-24 12:31:30|183183.7|183058.7|183136.7|183011.7|183183.7|183058.7|183104.6|182979.6|18
1721824300000|2024-07-24 12:31:40|183134.2|183009.2|183127.8|183002.8|183134.2|183009.2|183125.7|183000.7|14
1721824310000|2024-07-24 12:31:50|183125.8|183000.8|183099.2|182974.2|183125.8|183000.8|183094.7|182969.7|20
1721824320000|2024-07-24 12:32:00|183098.4|182973.4|183098.3|182973.3|183099.2|182974.2|183098|182973|7
1721824330000|2024-07-24 12:32:10|183099.3|182974.3|183097.2|182972.2|183100.5|182975.5|183093.3|182968.3|13
1721824340000|2024-07-24 12:32:20|183098.5|182973.5|183120.6|182995.6|183120.8|182995.8|183098.3|182973.3|20
1721824350000|2024-07-24 12:32:30|183120.2|182995.2|183123.7|182998.7|183130.9|183005.9|183117.6|182992.6|26
1721824360000|2024-07-24 12:32:40|183123.6|182998.6|183159.4|183034.4|183164.7|183039.7|183123.6|182998.6|23
1721824370000|2024-07-24 12:32:50|183159.8|183034.8|183150.4|183025.4|183162.2|183037.2|183110.8|182985.8|24
1721824380000|2024-07-24 12:33:00|183151.1|183026.1|183149.3|183024.3|183151.1|183026.1|183149.3|183024.3|14
1721824390000|2024-07-24 12:33:10|183150|183025|183220.1|183095.1|183242.5|183117.5|183148.7|183023.7|25
1721824400000|2024-07-24 12:33:20|183220|183095|183223.4|183098.4|183243.7|183118.7|183220|183095|19
1721824410000|2024-07-24 12:33:30|183223.5|183098.5|183209.4|183084.4|183224|183099|183209.3|183084.3|26
1721824420000|2024-07-24 12:33:40|183209.2|183084.2|183207.2|183082.2|183211.5|183086.5|183206.8|183081.8|19
1721824430000|2024-07-24 12:33:50|183207.9|183082.9|183207.1|183082.1|183209.1|183084.1|183207|183082|14
1721824440000|2024-07-24 12:34:00|183207|183082|183213.3|183088.3|183213.3|183088.3|183206.2|183081.2|17
1721824450000|2024-07-24 12:34:10|183225.1|183100.1|183277.2|183152.2|183279.8|183154.8|183225.1|183100.1|17
1721824460000|2024-07-24 12:34:20|183284.4|183159.4|183287.3|183162.3|183290|183165|183276.9|183151.9|36
1721824470000|2024-07-24 12:34:30|183290.4|183165.4|183282.9|183157.9|183290.4|183165.4|183280.8|183155.8|35
1721824480000|2024-07-24 12:34:40|183285.5|183160.5|183294.1|183169.1|183300.6|183175.6|183280.2|183155.2|29
1721824490000|2024-07-24 12:34:50|183295.9|183170.9|183277.9|183152.9|183295.9|183170.9|183252.8|183127.8|32
1721824500000|2024-07-24 12:35:00|183267.9|183142.9|183252.5|183127.5|183284.8|183159.8|183252.5|183127.5|31
1721824510000|2024-07-24 12:35:10|183251.8|183126.8|183253.8|183128.8|183254.2|183129.2|183241.9|183116.9|26
1721824520000|2024-07-24 12:35:20|183254.2|183129.2|183217|183092|183255.7|183130.7|183215.3|183090.3|26
1721824530000|2024-07-24 12:35:30|183216.5|183091.5|183218.1|183093.1|183218.4|183093.4|183216.1|183091.1|21
1721824540000|2024-07-24 12:35:40|183219|183094|183288.1|183163.1|183290.4|183165.4|183198.5|183073.5|26
1721824550000|2024-07-24 12:35:50|183288.4|183163.4|183309.3|183184.3|183311.9|183186.9|183287.3|183162.3|27
1721824560000|2024-07-24 12:36:00|183308.6|183183.6|183320.3|183195.3|183320.3|183195.3|183308.6|183183.6|26
1721824570000|2024-07-24 12:36:10|183318.3|183193.3|183280.6|183155.6|183320.7|183195.7|183279.5|183154.5|30
1721824580000|2024-07-24 12:36:20|183282.4|183157.4|183295.2|183170.2|183304|183179|183254.7|183129.7|23
1721824590000|2024-07-24 12:36:30|183296.1|183171.1|183300.8|183175.8|183307.3|183182.3|183296.1|183171.1|18
1721824600000|2024-07-24 12:36:40|183287.6|183162.6|183291.7|183166.7|183296.3|183171.3|183286|183161|21
1721824610000|2024-07-24 12:36:50|183296.7|183171.7|183286|183161|183296.7|183171.7|183285.2|183160.2|19
1721824620000|2024-07-24 12:37:00|183282.3|183157.3|183254.9|183129.9|183284|183159|183248.8|183123.8|25
1721824630000|2024-07-24 12:37:10|183255.3|183130.3|183254|183129|183255.3|183130.3|183249.5|183124.5|20
1721824640000|2024-07-24 12:37:20|183253.8|183128.8|183260.5|183135.5|183260.5|183135.5|183253.7|183128.7|14
1721824650000|2024-07-24 12:37:30|183260.6|183135.6|183326.1|183201.1|183328.5|183203.5|183260.6|183135.6|29
1721824660000|2024-07-24 12:37:40|183323.2|183198.2|183313.6|183188.6|183326.1|183201.1|183311.6|183186.6|19
1721824670000|2024-07-24 12:37:50|183314.7|183189.7|183314.1|183189.1|183315.1|183190.1|183311.2|183186.2|23
1721824680000|2024-07-24 12:38:00|183313.9|183188.9|183315.7|183190.7|183319|183194|183313.9|183188.9|24
1721824690000|2024-07-24 12:38:10|183315.2|183190.2|183295.7|183170.7|183317.5|183192.5|183293.1|183168.1|19
1721824700000|2024-07-24 12:38:20|183295.3|183170.3|183299.9|183174.9|183301|183176|183294.2|183169.2|27
1721824710000|2024-07-24 12:38:30|183293.3|183168.3|183289|183164|183309.9|183184.9|183288.2|183163.2|26
1721824720000|2024-07-24 12:38:40|183289.5|183164.5|183219.4|183169.4|183289.6|183169.4|183209.3|183158.6|25
1721824730000|2024-07-24 12:38:50|183216.8|183166.8|183209.6|183159.6|183216.8|183166.8|183209.1|183159.1|24
1721824740000|2024-07-24 12:39:00|183209.9|183159.9|183256|183206|183259.1|183209.1|183209.2|183159.2|26
1721824750000|2024-07-24 12:39:10|183255.7|183205.7|183281.4|183156.4|183289.9|183217.8|183255.7|183155.3|20
1721824760000|2024-07-24 12:39:20|183280.8|183155.8|183279.4|183154.4|183281.4|183156.4|183267.1|183142.1|15
1721824770000|2024-07-24 12:39:30|183275.3|183150.3|183278.5|183153.5|183280|183155|183275.1|183150.1|21
1721824780000|2024-07-24 12:39:40|183288.1|183163.1|183284.8|183159.8|183293.1|183168.1|183284.8|183159.8|24
1721824790000|2024-07-24 12:39:50|183276.9|183151.9|183275.9|183150.9|183279.2|183154.2|183275.6|183150.6|7
1721824800000|2024-07-24 12:40:00|183281.8|183156.8|183246.5|183121.5|183281.8|183156.8|183245.5|183120.5|30
1721824810000|2024-07-24 12:40:10|183249.1|183124.1|183275.1|183150.1|183284.3|183159.3|183249.1|183124.1|31
1721824820000|2024-07-24 12:40:20|183278.2|183153.2|183281.6|183156.6|183282.5|183157.5|183277.2|183152.2|22
1721824830000|2024-07-24 12:40:30|183282.1|183157.1|183274.8|183149.8|183282.5|183157.5|183274.5|183149.5|12
1721824840000|2024-07-24 12:40:40|183274.5|183149.5|183249.5|183124.5|183277.1|183152.1|183248|183123|25
1721824850000|2024-07-24 12:40:50|183249.4|183124.4|183221.3|183096.3|183249.4|183124.4|183213.2|183088.2|28
1721824860000|2024-07-24 12:41:00|183221.9|183096.9|183217.3|183092.3|183221.9|183096.9|183217.1|183092.1|24
1721824870000|2024-07-24 12:41:10|183217.8|183092.8|183307.1|183182.1|183310.3|183185.3|183217.2|183092.2|29
1721824880000|2024-07-24 12:41:20|183306.6|183181.6|183313.6|183188.6|183315.3|183190.3|183305.6|183180.6|33
1721824890000|2024-07-24 12:41:30|183312.9|183187.9|183381.3|183256.3|183391|183306.9|183311.3|183186.3|32
1721824900000|2024-07-24 12:41:40|183365|183240|183360.4|183235.4|183367.8|183242.8|183356.5|183231.5|26
1721824910000|2024-07-24 12:41:50|183360.2|183235.2|183390.6|183265.6|183413.9|183288.9|183359.7|183234.7|28
1721824920000|2024-07-24 12:42:00|183392.9|183267.9|183355.5|183230.5|183395.5|183270.5|183353.2|183228.2|33
1721824930000|2024-07-24 12:42:10|183354.6|183229.6|183346.2|183221.2|183359.4|183234.4|183346.2|183221.2|31
1721824940000|2024-07-24 12:42:20|183345.3|183220.3|183410.1|183285.1|183418.1|183293.1|183322.2|183197.2|24
1721824950000|2024-07-24 12:42:30|183410.3|183285.3|183413.2|183288.2|183414.5|183289.5|183408.4|183283.4|15
1721824960000|2024-07-24 12:42:40|183410.2|183285.2|183413.3|183288.3|183421.3|183296.3|183382.6|183257.6|29
1721824970000|2024-07-24 12:42:50|183411.4|183286.4|183438.6|183313.6|183443.8|183318.8|183408.6|183283.6|36
1721824980000|2024-07-24 12:43:00|183418.9|183293.9|183488.6|183363.6|183491.7|183366.7|183418|183293|32
1721824990000|2024-07-24 12:43:10|183489|183364|183500|183375|183529.7|183404.7|183487.9|183362.9|33
1721825000000|2024-07-24 12:43:20|183499.9|183374.9|183498|183373|183519.3|183394.3|183498|183373|33
1721825010000|2024-07-24 12:43:30|183498.3|183373.3|183521.8|183396.8|183524.5|183399.5|183495|183370|25
1721825020000|2024-07-24 12:43:40|183503|183378|183494.4|183369.4|183503|183378|183491.7|183366.7|20
1721825030000|2024-07-24 12:43:50|183493.9|183368.9|183499.3|183374.3|183500|183375|183467.1|183342.1|24
1721825040000|2024-07-24 12:44:00|183499.2|183374.2|183498.9|183373.9|183499.2|183374.2|183496.3|183371.3|15
1721825050000|2024-07-24 12:44:10|183498.1|183373.1|183498.2|183373.2|183499.6|183374.6|183483.3|183358.3|19
1721825060000|2024-07-24 12:44:20|183498.6|183373.6|183521.5|183396.5|183528.2|183403.2|183498.6|183373.6|17
1721825070000|2024-07-24 12:44:30|183520.9|183395.9|183515.6|183390.6|183525.2|183400.2|183513.7|183388.7|22
1721825080000|2024-07-24 12:44:40|183517.3|183392.3|183516.4|183391.4|183517.9|183392.9|183514.6|183389.6|13
1721825090000|2024-07-24 12:44:50|183520.9|183395.9|183467.2|183342.2|183524.1|183399.1|183446.2|183321.2|23
1721825100000|2024-07-24 12:45:00|183469|183344|183449.1|183399.1|183496.1|183399.3|183448.7|183344|23
1721825110000|2024-07-24 12:45:10|183449.6|183399.6|183477.5|183352.5|183477.5|183399.7|183439|183352|20
1721825120000|2024-07-24 12:45:20|183476.9|183351.9|183455.7|183405.7|183521.7|183409|183455.4|183349.5|17
1721825130000|2024-07-24 12:45:30|183454.9|183404.9|183477.9|183427.9|183486.9|183436.9|183454.9|183404.9|20
1721825140000|2024-07-24 12:45:40|183478.3|183428.3|183472.7|183422.7|183489.4|183439.4|183472.7|183422.7|24
1721825150000|2024-07-24 12:45:50|183473.3|183423.3|183518.3|183393.3|183524.6|183423.3|183473.3|183387|15
1721825160000|2024-07-24 12:46:00|183517.7|183392.7|183524.1|183399.1|183524.9|183399.9|183517.7|183392.7|20
1721825170000|2024-07-24 12:46:10|183524.2|183399.2|183521.6|183396.6|183524.2|183399.2|183518.3|183393.3|20
1721825180000|2024-07-24 12:46:20|183521.7|183396.7|183456.6|183406.6|183522.3|183413.1|183448.2|183371.7|23
1721825190000|2024-07-24 12:46:30|183495.8|183370.8|183494.3|183369.3|183496.9|183371.9|183493.7|183368.7|12
1721825200000|2024-07-24 12:46:40|183494.2|183369.2|183496.2|183371.2|183500.5|183375.5|183494.2|183369.2|17
1721825210000|2024-07-24 12:46:50|183497.1|183372.1|183530.4|183405.4|183530.5|183405.5|183492.2|183367.2|17
1721825220000|2024-07-24 12:47:00|183529.7|183404.7|183530|183405|183533.5|183408.5|183525.3|183400.3|19
1721825230000|2024-07-24 12:47:10|183529.9|183404.9|183531.9|183406.9|183531.9|183406.9|183529.9|183404.9|13
1721825240000|2024-07-24 12:47:20|183531.8|183406.8|183528.2|183403.2|183532.7|183407.7|183525.9|183400.9|13
1721825250000|2024-07-24 12:47:30|183528.9|183403.9|183530.1|183405.1|183532.7|183407.7|183528.8|183403.8|19
1721825260000|2024-07-24 12:47:40|183530|183405|183525.4|183400.4|183530|183405|183525.3|183400.3|8
1721825270000|2024-07-24 12:47:50|183525.3|183400.3|183527.2|183402.2|183527.5|183402.5|183525.3|183400.3|12
1721825280000|2024-07-24 12:48:00|183527.6|183402.6|183531.2|183406.2|183531.3|183406.3|183527.1|183402.1|15
1721825290000|2024-07-24 12:48:10|183530.2|183405.2|183568.7|183443.7|183568.7|183443.7|183528.5|183403.5|18
1721825300000|2024-07-24 12:48:20|183558.1|183433.1|183543.6|183418.6|183558.7|183433.7|183543.5|183418.5|19
1721825310000|2024-07-24 12:48:30|183545|183420|183550.1|183425.1|183558.8|183433.8|183545|183420|9
1721825320000|2024-07-24 12:48:40|183550.4|183425.4|183522.1|183397.1|183551.4|183426.4|183518.1|183393.1|20
1721825330000|2024-07-24 12:48:50|183522.9|183397.9|183458.6|183333.6|183525.2|183400.2|183458.5|183333.5|29
1721825340000|2024-07-24 12:49:00|183458.7|183333.7|183461|183336|183464.2|183339.2|183448.2|183323.2|32
1721825350000|2024-07-24 12:49:10|183462.2|183337.2|183448.8|183323.8|183463.7|183338.7|183438.3|183313.3|24
1721825360000|2024-07-24 12:49:20|183452.6|183327.6|183418.1|183293.1|183453|183328|183411.1|183286.1|25
1721825370000|2024-07-24 12:49:30|183417.4|183292.4|183418|183293|183418|183293|183416.8|183291.8|16
1721825380000|2024-07-24 12:49:40|183417.9|183292.9|183354.9|183229.9|183420.6|183295.6|183354.9|183229.9|24
1721825390000|2024-07-24 12:49:50|183350.1|183225.1|183346.6|183221.6|183350.8|183225.8|183342.5|183217.5|27
1721825400000|2024-07-24 12:50:00|183347.8|183222.8|183372|183247|183395.7|183270.7|183347.8|183222.8|34
1721825410000|2024-07-24 12:50:10|183377.9|183252.9|183381.4|183256.4|183383.1|183258.1|183377.9|183252.9|20
1721825420000|2024-07-24 12:50:20|183381.2|183256.2|183418.2|183293.2|183419.6|183294.6|183380.2|183255.2|23
1721825430000|2024-07-24 12:50:30|183418.7|183293.7|183389.4|183264.4|183418.7|183293.7|183387.9|183262.9|24
1721825440000|2024-07-24 12:50:40|183390.1|183265.1|183397.8|183272.8|183399.6|183274.6|183388.1|183263.1|21
1721825450000|2024-07-24 12:50:50|183398.5|183273.5|183387.1|183262.1|183399.3|183274.3|183384.6|183259.6|22
1721825460000|2024-07-24 12:51:00|183387.2|183262.2|183374.1|183249.1|183424.1|183302.3|183352.3|183249.1|17
1721825470000|2024-07-24 12:51:10|183374.3|183249.3|183368|183243|183378.2|183253.2|183364.5|183239.5|26
1721825480000|2024-07-24 12:51:20|183367.9|183242.9|183349.5|183224.5|183375.4|183250.4|183347.1|183222.1|24
1721825490000|2024-07-24 12:51:30|183350.4|183225.4|183333.7|183208.7|183356.5|183231.5|183329.8|183204.8|21
1721825500000|2024-07-24 12:51:40|183332.5|183207.5|183308.2|183183.2|183332.5|183207.5|183307.8|183182.8|32
1721825510000|2024-07-24 12:51:50|183309.6|183184.6|183311.1|183186.1|183313.4|183188.4|183308.9|183183.9|20
1721825520000|2024-07-24 12:52:00|183311.7|183186.7|183359|183234|183359|183234|183308.2|183183.2|21
1721825530000|2024-07-24 12:52:10|183356.7|183231.7|183310.8|183185.8|183358.8|183233.8|183304.5|183179.5|33
1721825540000|2024-07-24 12:52:20|183309.6|183184.6|183299.3|183174.3|183311.6|183186.6|183293.2|183168.2|29
1721825550000|2024-07-24 12:52:30|183310|183185|183309.1|183184.1|183312.8|183187.8|183306.2|183181.2|20
1721825560000|2024-07-24 12:52:40|183308.6|183183.6|183314|183189|183314.8|183189.8|183308.1|183183.1|18
1721825570000|2024-07-24 12:52:50|183313.5|183188.5|183340.2|183215.2|183342.3|183217.3|183313.5|183188.5|17
1721825580000|2024-07-24 12:53:00|183343.6|183218.6|183341.2|183216.2|183343.6|183218.6|183338.4|183213.4|20
1721825590000|2024-07-24 12:53:10|183341.3|183216.3|183340.2|183215.2|183343.3|183218.3|183339.5|183214.5|25
1721825600000|2024-07-24 12:53:20|183342.3|183217.3|183342.1|183217.1|183348|183223|183339.4|183214.4|19
1721825610000|2024-07-24 12:53:30|183342.2|183217.2|183365.9|183240.9|183366.6|183241.6|183342.1|183217.1|17
1721825620000|2024-07-24 12:53:40|183366.6|183241.6|183362.8|183237.8|183367.1|183242.1|183362.7|183237.7|22
1721825630000|2024-07-24 12:53:50|183362.1|183237.1|183356.5|183231.5|183362.1|183237.1|183354.5|183229.5|16
1721825640000|2024-07-24 12:54:00|183356.2|183231.2|183381.6|183256.6|183383.6|183258.6|183350.9|183225.9|21
1721825650000|2024-07-24 12:54:10|183381.7|183256.7|183378.7|183253.7|183381.7|183256.7|183377.6|183252.6|21
1721825660000|2024-07-24 12:54:20|183380.3|183255.3|183381.7|183256.7|183387.3|183262.3|183368.8|183243.8|29
1721825670000|2024-07-24 12:54:30|183383.5|183258.5|183389.1|183264.1|183395.2|183270.2|183383.5|183258.5|20
1721825680000|2024-07-24 12:54:40|183388.7|183263.7|183459.6|183334.6|183465.6|183340.6|183388.7|183263.7|15
1721825690000|2024-07-24 12:54:50|183466.4|183341.4|183475.2|183350.2|183477.4|183383|183433|183326.5|26
1721825700000|2024-07-24 12:55:00|183475.6|183350.6|183507.4|183382.4|183535.2|183410.2|183475.6|183350.6|32
1721825710000|2024-07-24 12:55:10|183507.3|183382.3|183468.1|183418.1|183512|183427.8|183467.7|183366|27
1721825720000|2024-07-24 12:55:20|183467.6|183417.6|183468.3|183343.3|183476.1|183417.6|183432.9|183343.3|30
1721825730000|2024-07-24 12:55:30|183457|183332|183421|183296|183458.8|183333.8|183420.3|183295.3|28
1721825740000|2024-07-24 12:55:40|183420.9|183295.9|183442.1|183317.1|183442.1|183382.5|183388.3|183295.8|36
1721825750000|2024-07-24 12:55:50|183444.1|183319.1|183374.1|183249.1|183444.1|183319.1|183371.5|183246.5|24
1721825760000|2024-07-24 12:56:00|183374.7|183249.7|183370.2|183245.2|183378.7|183253.7|183355.5|183230.5|30
1721825770000|2024-07-24 12:56:10|183370|183245|183362.2|183237.2|183389.4|183264.4|183358.4|183233.4|26
1721825780000|2024-07-24 12:56:20|183362.3|183237.3|183332.1|183207.1|183362.3|183237.3|183330.5|183205.5|27
1721825790000|2024-07-24 12:56:30|183331.7|183206.7|183332.7|183207.7|183341.2|183216.2|183330.7|183205.7|21
1721825800000|2024-07-24 12:56:40|183332|183207|183344.7|183219.7|183344.9|183219.9|183332|183207|23
1721825810000|2024-07-24 12:56:50|183344.5|183219.5|183342.8|183217.8|183358.6|183267.2|183315.3|183217|20
1721825820000|2024-07-24 12:57:00|183342.9|183217.9|183345|183220|183374.5|183249.5|183342.9|183217.9|28
1721825830000|2024-07-24 12:57:10|183345.4|183220.4|183297.1|183172.1|183345.4|183220.4|183285.6|183160.6|31
1721825840000|2024-07-24 12:57:20|183297.2|183172.2|183296.5|183171.5|183308.4|183183.4|183293.5|183168.5|29
1721825850000|2024-07-24 12:57:30|183295|183170|183292.8|183167.8|183304.7|183179.7|183292.1|183167.1|26
1721825860000|2024-07-24 12:57:40|183293.4|183168.4|183264|183139|183301.6|183176.6|183217.3|183138.2|29
1721825870000|2024-07-24 12:57:50|183264.1|183139.1|183256|183131|183264.2|183139.2|183254|183129|23
1721825880000|2024-07-24 12:58:00|183281.6|183156.6|183211.6|183086.6|183293.8|183168.8|183211.6|183086.6|28
1721825890000|2024-07-24 12:58:10|183209.3|183084.3|183139.4|183089.4|183213|183096.8|183139.1|183076.6|23
1721825900000|2024-07-24 12:58:20|183141|183091|183134.9|183084.9|183152.9|183102.9|183134.9|183084.9|27
1721825910000|2024-07-24 12:58:30|183134.5|183084.5|183137.2|183012.2|183143|183085.6|183091.8|183005.9|36
1721825920000|2024-07-24 12:58:40|183136.6|183011.6|183149.9|183024.9|183155.5|183030.5|183136.6|183011.6|25
1721825930000|2024-07-24 12:58:50|183150.6|183025.6|183163.9|183038.9|183164.8|183039.8|183146.1|183021.1|30
1721825940000|2024-07-24 12:59:00|183163.4|183038.4|183154.2|183029.2|183167.6|183042.6|183154.2|183029.2|23
1721825950000|2024-07-24 12:59:10|183154.6|183029.6|183168.3|183043.3|183173.7|183048.7|183151.6|183026.6|29
1721825960000|2024-07-24 12:59:20|183169.2|183044.2|183172.1|183047.1|183173.5|183048.5|183167.3|183042.3|21
1721825970000|2024-07-24 12:59:30|183172.2|183047.2|183170.4|183045.4|183172.7|183047.7|183170.1|183045.1|9
1721825980000|2024-07-24 12:59:40|183168.4|183043.4|183166.9|183041.9|183172.2|183047.2|183166.9|183041.9|16
1721825990000|2024-07-24 12:59:50|183167.5|183042.5|183143.8|183093.8|183180.4|183094|183143.8|183041.6|24
1721826000000|2024-07-24 13:00:00|183142.6|183092.6|183131.8|183081.8|183149.4|183099.4|183104.6|183054.6|22
1721826010000|2024-07-24 13:00:10|183131.4|183081.4|183098.4|183048.4|183131.4|183081.4|183095.2|183045.2|14
1721826020000|2024-07-24 13:00:20|183099.9|183049.9|183097.6|183047.6|183099.9|183049.9|183097.2|183047.2|10
1721826030000|2024-07-24 13:00:30|183096.8|183046.8|183097.4|183047.4|183099|183049|183089.2|183039.2|20
1721826040000|2024-07-24 13:00:40|183097.5|183047.5|183088.8|183038.8|183119.8|183069.8|183078.5|183028.5|19
1721826050000|2024-07-24 13:00:50|183091.5|183041.5|183129.7|183079.7|183131.9|183081.9|183091.5|183041.5|23
1721826060000|2024-07-24 13:01:00|183130.1|183080.1|183108.5|183058.5|183152.8|183082|183105.8|183007.8|27
1721826070000|2024-07-24 13:01:10|183108.4|183058.4|183112.1|183062.1|183113.4|183063.4|183108|183058|19
1721826080000|2024-07-24 13:01:20|183111.7|183061.7|183105.9|183055.9|183112.1|183062.1|183105.3|183055.3|18
1721826090000|2024-07-24 13:01:30|183104.1|183054.1|183102.3|183052.3|183105.6|183055.6|183100.6|183050.6|21
1721826100000|2024-07-24 13:01:40|183099.1|183049.1|183103.1|183053.1|183104|183054|183096.7|183046.7|26
1721826110000|2024-07-24 13:01:50|183104.9|183054.9|183101.4|183051.4|183108.3|183058.3|183099.9|183049.9|14
1721826120000|2024-07-24 13:02:00|183102.1|183052.1|183061|183011|183105.6|183055.6|183061|183011|24
1721826130000|2024-07-24 13:02:10|183063.6|183013.6|183062.5|183012.5|183066.4|183016.4|183060.9|183010.9|24
1721826140000|2024-07-24 13:02:20|183064|183014|183061.3|183011.3|183064.3|183014.3|183061.3|183011.3|9
1721826150000|2024-07-24 13:02:30|183061.8|183011.8|183057.2|183007.2|183062.3|183012.3|183045.9|182995.9|22
1721826160000|2024-07-24 13:02:40|183054.7|183004.7|183059.2|183009.2|183060.5|183010.5|183053.8|183003.8|14
1721826170000|2024-07-24 13:02:50|183060.6|183010.6|183061.6|183011.6|183061.7|183011.7|183059.1|183009.1|13
1721826180000|2024-07-24 13:03:00|183062.4|183012.4|183057.6|183007.6|183062.4|183012.4|183057.5|183007.5|9
1721826190000|2024-07-24 13:03:10|183058.1|183008.1|183055.4|183005.4|183059.4|183009.4|183055.4|183005.4|15
1721826200000|2024-07-24 13:03:20|183055.1|183005.1|183053.8|183003.8|183055.1|183005.1|183053.8|183003.8|2
1721826210000|2024-07-24 13:03:30|183053.6|183003.6|183023.4|182973.4|183053.6|183003.6|183018.7|182968.7|17
1721826220000|2024-07-24 13:03:40|183026.4|182976.4|183049.4|182924.4|183058.6|182976.4|183023.4|182923.8|13
1721826230000|2024-07-24 13:03:50|183050.4|182925.4|182994.7|182944.7|183050.4|182947.1|182994.7|182925.4|3
1721826240000|2024-07-24 13:04:00|182993.5|182943.5|182993.4|182943.4|182996.6|182946.6|182992.9|182942.9|10
1721826250000|2024-07-24 13:04:10|182993.8|182943.8|182993.5|182943.5|182994.8|182944.8|182987.1|182937.1|17
1721826260000|2024-07-24 13:04:20|182994|182944|183018.3|182968.3|183031|182981|182994|182944|14
1721826270000|2024-07-24 13:04:30|183017.3|182967.3|183024.3|182974.3|183024.4|182974.4|183009.6|182959.6|18
1721826280000|2024-07-24 13:04:40|183024|182974|183061.6|183011.6|183064.8|183014.8|183023.5|182973.5|20
1721826290000|2024-07-24 13:04:50|183061.8|183011.8|183060.9|183010.9|183061.8|183011.8|183055.9|183005.9|26
1721826300000|2024-07-24 13:05:00|183061.6|183011.6|183057.7|183007.7|183062.7|183012.7|183057|183007|15
1721826310000|2024-07-24 13:05:10|183057.3|183007.3|183077.3|183027.3|183077.3|183027.3|183057.3|183007.3|11
1721826320000|2024-07-24 13:05:20|183078.7|183028.7|183080.3|183030.3|183082.8|183032.8|183076.8|183026.8|19
1721826330000|2024-07-24 13:05:30|183080.6|183030.6|183093.6|183043.6|183097.5|183047.5|183080.6|183030.6|12
1721826340000|2024-07-24 13:05:40|183094|183044|183096.9|183046.9|183101.4|183051.4|183093.8|183043.8|19
1721826350000|2024-07-24 13:05:50|183097.3|183047.3|183039.4|182989.4|183098.3|183048.3|183034.9|182984.9|21
1721826360000|2024-07-24 13:06:00|183040.1|182990.1|183035.9|182985.9|183043.1|182993.1|183035.9|182985.9|20
1721826370000|2024-07-24 13:06:10|183036.7|182986.7|183040.8|182990.8|183042|182992|183036.7|182986.7|9
1721826380000|2024-07-24 13:06:20|183040.4|182990.4|183038.5|182988.5|183040.8|182990.8|183038.5|182988.5|15
1721826390000|2024-07-24 13:06:30|183034.7|182984.7|183073.8|182948.8|183075.5|182984.7|183032.9|182946.1|10
1721826400000|2024-07-24 13:06:40|183072.2|182947.2|183102.5|182977.5|183110.6|183021.6|183071.6|182946.9|20
1721826410000|2024-07-24 13:06:50|183101|182976|183095|182970|183101|182976|183093.9|182968.9|3
1721826420000|2024-07-24 13:07:00|183095.7|182970.7|183104.5|182979.5|183104.5|182979.5|183095.7|182970.7|10
1721826430000|2024-07-24 13:07:10|183105.1|182980.1|183107.9|182982.9|183108.5|182983.5|183104.7|182979.7|13
1721826440000|2024-07-24 13:07:20|183108.7|182983.7|183136.7|183011.7|183138.9|183013.9|183108.7|182983.7|13
1721826450000|2024-07-24 13:07:30|183137.1|183012.1|183137.1|183012.1|183137.9|183012.9|183137.1|183012.1|3
1721826470000|2024-07-24 13:07:50|183137.8|183012.8|183114.4|182989.4|183141.5|183051.9|183101.9|182984|27
1721826480000|2024-07-24 13:08:00|183114.9|182989.9|183151.2|183026.2|183152.7|183027.7|183102.5|182977.5|15
1721826490000|2024-07-24 13:08:10|183150.8|183025.8|183148.5|183023.5|183153|183028|183139.4|183014.4|20
1721826500000|2024-07-24 13:08:20|183148.8|183023.8|183142.1|183017.1|183151.6|183026.6|183142.1|183017.1|18
1721826510000|2024-07-24 13:08:30|183142.6|183017.6|183054.1|183004.1|183142.6|183065.5|183052|183002|17
1721826520000|2024-07-24 13:08:40|183062.9|183012.9|183043.7|182993.7|183071.2|183021.2|183042.2|182992.2|20
1721826530000|2024-07-24 13:08:50|183065.5|183015.5|183065.8|183015.8|183067.1|183017.1|183065.5|183015.5|17
1721826540000|2024-07-24 13:09:00|183064.6|183014.6|183060.6|183010.6|183064.6|183014.6|183060.6|183010.6|8
1721826550000|2024-07-24 13:09:10|183059.9|183009.9|183025.9|182975.9|183059.9|183009.9|183021.8|182971.8|11
1721826560000|2024-07-24 13:09:20|183026.3|182976.3|183006.5|182956.5|183027.3|182977.3|183003|182953|22
1721826570000|2024-07-24 13:09:30|183007.4|182957.4|182994.8|182944.8|183007.4|182957.4|182994.7|182944.7|8
1721826580000|2024-07-24 13:09:40|182994.1|182944.1|182994.4|182944.4|182994.6|182944.6|182992.5|182942.5|6
1721826590000|2024-07-24 13:09:50|182992.3|182942.3|182966.6|182916.6|182992.3|182942.3|182965.2|182915.2|17
1721826600000|2024-07-24 13:10:00|182966.4|182916.4|182959|182909|182966.4|182916.4|182957.5|182907.5|14
1721826610000|2024-07-24 13:10:10|182959.7|182909.7|182972.6|182847.6|182975.8|182909.7|182938.4|182847.6|19
1721826620000|2024-07-24 13:10:20|182973.6|182848.6|182984.6|182859.6|182998|182873|182973.6|182848.6|19
1721826630000|2024-07-24 13:10:30|182979.8|182854.8|182983|182858|182983.3|182858.3|182973.9|182848.9|15
1721826640000|2024-07-24 13:10:40|182982.7|182857.7|182983|182858|182984|182859|182981.8|182856.8|9
1721826650000|2024-07-24 13:10:50|182982.6|182857.6|182974.9|182849.9|182982.6|182857.6|182965.6|182840.6|12
1721826660000|2024-07-24 13:11:00|182972.7|182847.7|182981.5|182856.5|182981.5|182856.5|182972.7|182847.7|14
1721826670000|2024-07-24 13:11:10|182981.2|182856.2|182999.8|182874.8|182999.8|182874.8|182981.1|182856.1|8
1721826680000|2024-07-24 13:11:20|183029.9|182904.9|182965.4|182915.4|183032.5|182923.9|182965.4|182888.9|20
1721826690000|2024-07-24 13:11:30|182966.1|182916.1|182921|182871|182966.1|182916.1|182921|182871|15
1721826700000|2024-07-24 13:11:40|182923.9|182873.9|182900|182850|182924.2|182874.2|182894.7|182844.7|19
1721826710000|2024-07-24 13:11:50|182901|182851|182941.2|182816.2|182942.1|182852.2|182896.3|182802.6|21
1721826720000|2024-07-24 13:12:00|182946.9|182821.9|182910.3|182860.3|182952.6|182863.6|182910.3|182819.8|7
1721826730000|2024-07-24 13:12:10|182911.8|182861.8|182924|182874|182929.9|182879.9|182911.8|182861.8|14
1721826740000|2024-07-24 13:12:20|182923.5|182873.5|182950.5|182900.5|182951|182901|182923.5|182873.5|6
1721826750000|2024-07-24 13:12:30|182955.1|182905.1|182971|182921|182971|182921|182955.1|182905.1|20
1721826760000|2024-07-24 13:12:40|182970.4|182920.4|183001.1|182951.1|183001.1|182951.1|182970.3|182920.3|16
1721826770000|2024-07-24 13:12:50|183002.6|182952.6|183034.8|182984.8|183034.8|182984.8|183002.6|182952.6|17
1721826780000|2024-07-24 13:13:00|183034.7|182984.7|183061.6|182936.6|183061.6|182990.9|183030.1|182934.3|19
1721826790000|2024-07-24 13:13:10|183063.3|182938.3|183060.7|182935.7|183063.3|182938.3|183060.7|182935.7|3
1721826800000|2024-07-24 13:13:20|183061.6|182936.6|183063.7|182938.7|183064.5|182939.5|183061.6|182936.6|10
1721826810000|2024-07-24 13:13:30|183064.4|182939.4|183065.6|182940.6|183065.7|182940.7|183064.4|182939.4|5
1721826820000|2024-07-24 13:13:40|183067.6|182942.6|183097.9|182972.9|183099.5|182974.5|183067.6|182942.6|14
1721826830000|2024-07-24 13:13:50|183096.9|182971.9|183089.3|182964.3|183096.9|182971.9|183089|182964|15
1721826840000|2024-07-24 13:14:00|183090.1|182965.1|183095|182970|183095|182970|183090.1|182965.1|6
1721826850000|2024-07-24 13:14:10|183096.4|182971.4|183094.9|182969.9|183098.9|182973.9|183094.9|182969.9|8
1721826860000|2024-07-24 13:14:20|183091.8|182966.8|183099.4|182974.4|183100|182975|183091.3|182966.3|7
1721826870000|2024-07-24 13:14:30|183100.4|182975.4|183061.7|182936.7|183100.4|182975.4|183061.4|182936.4|12
1721826880000|2024-07-24 13:14:40|183060.8|182935.8|183060.3|182935.3|183060.8|182935.8|183060.3|182935.3|2
1721826890000|2024-07-24 13:14:50|183059.8|182934.8|183056.5|182931.5|183059.8|182934.8|183055.8|182930.8|9
1721826900000|2024-07-24 13:15:00|183057.8|182932.8|183036|182911|183059.8|182934.8|183035.4|182910.4|17
1721826910000|2024-07-24 13:15:10|183035.8|182910.8|183039|182914|183041|182916|183035.1|182910.1|9
1721826920000|2024-07-24 13:15:20|183039.9|182914.9|183032.3|182907.3|183040.6|182915.6|182996.5|182871.5|21
1721826930000|2024-07-24 13:15:30|183032.5|182907.5|183045.4|182920.4|183054.9|182929.9|183032.5|182907.5|12
1721826940000|2024-07-24 13:15:40|183044.7|182919.7|183030.9|182980.9|183067|182993.1|183027.3|182919.4|18
1721826950000|2024-07-24 13:15:50|183031.6|182981.6|183036.8|182986.8|183036.8|182986.8|183030.8|182980.8|10
1721826960000|2024-07-24 13:16:00|183037.8|182987.8|183059.9|183009.9|183060.2|183010.2|183037.4|182987.4|11
1721826970000|2024-07-24 13:16:10|183061.7|183011.7|183061.5|183011.5|183063.8|183013.8|183059.8|183009.8|9
1721826980000|2024-07-24 13:16:20|183062.4|183012.4|183120.9|183070.9|183124.8|183074.8|183059.2|183009.2|17
1721826990000|2024-07-24 13:16:30|183121.3|183071.3|183125|183075|183128.8|183078.8|183121.3|183071.3|17
1721827000000|2024-07-24 13:16:40|183125.6|183075.6|183132.4|183082.4|183139.3|183089.3|183125.6|183075.6|15
1721827010000|2024-07-24 13:16:50|183131.9|183081.9|183140.1|183015.1|183146.9|183081.9|183102.9|183011.5|16
1721827020000|2024-07-24 13:17:00|183140.7|183015.7|183128.6|183003.6|183159|183072|183089.8|183002.2|26
1721827030000|2024-07-24 13:17:10|183126.5|183001.5|183128|183003|183128.5|183025|183073.2|182982.9|18
1721827040000|2024-07-24 13:17:20|183126.7|183001.7|183133.2|183008.2|183134.3|183009.3|183125.7|183000.7|15
1721827050000|2024-07-24 13:17:30|183134.4|183009.4|183120.5|183070.5|183155.4|183071|183120.4|183009.4|12
1721827060000|2024-07-24 13:17:40|183120.7|183070.7|183080.2|183030.2|183125.8|183075.8|183080.2|183030.2|7
1721827070000|2024-07-24 13:17:50|183112.9|182987.9|183115.1|182990.1|183121.8|182996.8|183112.3|182987.3|16
1721827080000|2024-07-24 13:18:00|183115.5|182990.5|183117.1|182992.1|183118.8|182993.8|183115.2|182990.2|14
1721827090000|2024-07-24 13:18:10|183116.3|182991.3|183087.2|183037.2|183129.8|183042.3|183087.2|182990.4|23
1721827100000|2024-07-24 13:18:20|183088.6|183038.6|183126.5|183001.5|183127.5|183039.2|183087.2|183001.3|15
1721827110000|2024-07-24 13:18:30|183128.4|183003.4|183127.5|183002.5|183129.9|183004.9|183126.7|183001.7|15
1721827120000|2024-07-24 13:18:40|183128|183003|183133.5|183008.5|183133.8|183008.8|183127.7|183002.7|14
1721827130000|2024-07-24 13:18:50|183135.7|183010.7|183124.1|182999.1|183135.7|183010.7|183124.1|182999.1|11
1721827140000|2024-07-24 13:19:00|183124.6|182999.6|183125.6|183000.6|183125.9|183000.9|183124.6|182999.6|4
1721827150000|2024-07-24 13:19:10|183127.4|183002.4|183127.7|183002.7|183128.2|183003.2|183127.4|183002.4|5
1721827160000|2024-07-24 13:19:20|183127.6|183002.6|183127.7|183002.7|183127.7|183002.7|183127.6|183002.6|2
1721827170000|2024-07-24 13:19:30|183127.5|183002.5|183162.6|183037.6|183165.4|183040.4|183127.5|183002.5|9
1721827180000|2024-07-24 13:19:40|183160.3|183035.3|183125.7|183000.7|183160.3|183035.3|183125.7|183000.7|18
1721827190000|2024-07-24 13:19:50|183126.7|183001.7|183126.7|183001.7|183126.7|183001.7|183126.7|183001.7|1
1721827200000|2024-07-24 13:20:00|183127.3|183002.3|183127.3|183002.3|183127.3|183002.3|183127.3|183002.3|1
1721827220000|2024-07-24 13:20:20|183128.4|183003.4|183140.5|183015.5|183151.9|183026.9|183128.4|183003.4|13
1721827230000|2024-07-24 13:20:30|183141.1|183016.1|183174.7|183049.7|183179.5|183054.5|183140.6|183015.6|16
1721827240000|2024-07-24 13:20:40|183173.8|183048.8|183172.2|183047.2|183174.3|183049.3|183169.6|183044.6|24
1721827250000|2024-07-24 13:20:50|183172.4|183047.4|183209.1|183084.1|183224.9|183099.9|183160.2|183035.2|26
1721827260000|2024-07-24 13:21:00|183210.8|183085.8|183212.3|183087.3|183225.6|183100.6|183210.8|183085.8|13
1721827270000|2024-07-24 13:21:10|183213.7|183088.7|183198.9|183073.9|183214.6|183089.6|183195|183070|22
1721827280000|2024-07-24 13:21:20|183198.5|183073.5|183201.5|183076.5|183201.9|183076.9|183198|183073|10
1721827290000|2024-07-24 13:21:30|183201.2|183076.2|183203.3|183078.3|183203.9|183078.9|183200.1|183075.1|9
1721827300000|2024-07-24 13:21:40|183202.7|183077.7|183198.5|183073.5|183202.7|183077.7|183195.6|183070.6|10
1721827310000|2024-07-24 13:21:50|183197.2|183072.2|183161.2|183036.2|183197.4|183072.4|183159.6|183034.6|10
1721827320000|2024-07-24 13:22:00|183161.8|183036.8|183159.7|183034.7|183164|183039|183159.7|183034.7|9
1721827330000|2024-07-24 13:22:10|183160.8|183035.8|183094.2|182969.2|183160.9|183035.9|183086.2|182961.2|21
1721827340000|2024-07-24 13:22:20|183096.2|182971.2|183070.8|182945.8|183096.2|182971.2|183070.8|182945.8|11
1721827350000|2024-07-24 13:22:30|183071.4|182946.4|183067.6|182942.6|183078.4|182953.4|183067.6|182942.6|6
1721827360000|2024-07-24 13:22:40|183066.8|182941.8|183021.6|182971.6|183066.8|182974|183001.5|182934.5|18
1721827370000|2024-07-24 13:22:50|183020.6|182970.6|183043.1|182993.1|183044.8|182994.8|183019.9|182969.9|11
1721827380000|2024-07-24 13:23:00|183038.7|182988.7|183071.8|183021.8|183071.8|183021.8|183038.1|182988.1|7
1721827390000|2024-07-24 13:23:10|183071.4|183021.4|183113.6|183063.6|183116|183066|183071.4|183021.4|24
1721827400000|2024-07-24 13:23:20|183113|183063|183117.7|183067.7|183118|183068|183113|183063|12
1721827410000|2024-07-24 13:23:30|183118.5|183068.5|183095.5|183045.5|183118.5|183068.5|183095.5|183045.5|19
1721827420000|2024-07-24 13:23:40|183095.9|183045.9|183097.6|183047.6|183100.8|183050.8|183092.6|183042.6|13
1721827430000|2024-07-24 13:23:50|183088.7|183038.7|183094.8|183044.8|183096.4|183046.4|183087.9|183037.9|12
1721827440000|2024-07-24 13:24:00|183094.3|183044.3|183063.1|183013.1|183094.9|183044.9|183062.9|183012.9|8
1721827450000|2024-07-24 13:24:10|183063.9|183013.9|183028.1|182978.1|183064.2|183014.2|183027.5|182977.5|19
1721827460000|2024-07-24 13:24:20|183029.2|182979.2|183039|182989|183039.6|182989.6|183029.2|182979.2|13
1721827470000|2024-07-24 13:24:30|183041.1|182991.1|183049.1|182999.1|183050.8|183000.8|183041.1|182991.1|9
1721827480000|2024-07-24 13:24:40|183048.6|182998.6|183082.2|182957.2|183082.2|183000.2|183032.4|182957.2|19
1721827490000|2024-07-24 13:24:50|183074.8|182949.8|183074.2|182949.2|183076|182951|183073.5|182948.5|5
1721827500000|2024-07-24 13:25:00|183073.5|182948.5|183073|183023|183101|183026.4|183061.1|182948.5|17
1721827510000|2024-07-24 13:25:10|183072|183022|183071.6|183021.6|183104.7|183030.3|183071.6|182974.4|19
1721827520000|2024-07-24 13:25:20|183073.7|183023.7|183083|183033|183083|183033|183067.9|183017.9|12
1721827530000|2024-07-24 13:25:30|183081.7|183031.7|183091.8|183041.8|183095.7|183045.7|183080.3|183030.3|13
1721827540000|2024-07-24 13:25:40|183091.6|183041.6|183132.8|183082.8|183136.5|183086.5|183090|183040|16
1721827550000|2024-07-24 13:25:50|183132.7|183082.7|183135.9|183085.9|183138.6|183088.6|183132.7|183082.7|13
1721827560000|2024-07-24 13:26:00|183136.9|183086.9|183133.3|183083.3|183136.9|183086.9|183133|183083|13
1721827570000|2024-07-24 13:26:10|183133.9|183083.9|183111.4|183061.4|183135|183085|183108.7|183058.7|15
1721827580000|2024-07-24 13:26:20|183110.6|183060.6|183110.9|183060.9|183111.4|183061.4|183110.6|183060.6|5
1721827590000|2024-07-24 13:26:30|183111.4|183061.4|183113.5|183063.5|183113.5|183063.5|183110.2|183060.2|5
1721827610000|2024-07-24 13:26:50|183114.5|183064.5|183116.7|183066.7|183117|183067|183114.5|183064.5|7
1721827620000|2024-07-24 13:27:00|183115.9|183065.9|183143.3|183093.3|183146.7|183096.7|183115.9|183065.9|17
1721827630000|2024-07-24 13:27:10|183143.9|183093.9|183124.6|183074.6|183143.9|183093.9|183124.6|183074.6|3
1721827640000|2024-07-24 13:27:20|183125.1|183075.1|183120.9|183070.9|183125.6|183075.6|183120.9|183070.9|6
1721827650000|2024-07-24 13:27:30|183120.2|183070.2|183120.2|183070.2|183120.2|183070.2|183119.3|183069.3|4
1721827660000|2024-07-24 13:27:40|183121.9|183071.9|183128.7|183078.7|183132.1|183082.1|183121.9|183071.9|9
1721827670000|2024-07-24 13:27:50|183128.3|183078.3|183168.4|183043.4|183190.1|183080.3|183128.3|183043.4|11
1721827680000|2024-07-24 13:28:00|183166.7|183041.7|183154.5|183104.5|183170.5|183105.5|183154.5|183041.7|13
1721827700000|2024-07-24 13:28:20|183153.5|183103.5|183154.2|183104.2|183154.2|183104.2|183153.5|183103.5|2
1721827710000|2024-07-24 13:28:30|183154.8|183104.8|183155.9|183105.9|183155.9|183105.9|183154|183104|5
1721827720000|2024-07-24 13:28:40|183155.1|183105.1|183118.4|183068.4|183155.4|183105.4|183113.4|183063.4|22
1721827730000|2024-07-24 13:28:50|183116.8|183066.8|183096.7|183046.7|183120.1|183070.1|183093.8|183043.8|17
1721827740000|2024-07-24 13:29:00|183095.7|183045.7|183091.3|183041.3|183096.7|183046.7|183087.5|183037.5|11
1721827750000|2024-07-24 13:29:10|183090|183040|183096.9|183046.9|183102.6|183052.6|183090|183040|12
1721827760000|2024-07-24 13:29:20|183095.9|183045.9|183098.8|183048.8|183099.9|183049.9|183092.1|183042.1|17
1721827770000|2024-07-24 13:29:30|183099.1|183049.1|183130|183080|183131|183081|183099.1|183049.1|14
1721827780000|2024-07-24 13:29:40|183130.3|183080.3|183131.2|183081.2|183131.2|183081.2|183129.8|183079.8|7
1721827790000|2024-07-24 13:29:50|183126.4|183076.4|183130|183080|183131.4|183081.4|183125.7|183075.7|15
1721827800000|2024-07-24 13:30:00|183130.1|183080.1|183142|183017|183188.9|183106|183130.1|183017|24
1721827810000|2024-07-24 13:30:10|183148.9|183023.9|183149.2|183024.2|183151.1|183026.1|183147.9|183022.9|13
1721827820000|2024-07-24 13:30:20|183150.2|183025.2|183166.5|183041.5|183167.3|183042.3|183150.2|183025.2|7
1721827830000|2024-07-24 13:30:30|183165.1|183040.1|183106.3|182981.3|183165.1|183040.1|183105.3|182980.3|11
1721827840000|2024-07-24 13:30:40|183107.1|182982.1|183160.8|183035.8|183162.8|183037.8|183107.1|182982.1|25
1721827850000|2024-07-24 13:30:50|183160|183035|183145.1|183020.1|183160|183035|183145.1|183020.1|6
1721827860000|2024-07-24 13:31:00|183145.8|183020.8|183134.8|183009.8|183161.3|183036.3|183110.9|182985.9|21
1721827870000|2024-07-24 13:31:10|183135.3|183010.3|183129.8|183004.8|183144.6|183019.6|183127.9|183002.9|23
1721827880000|2024-07-24 13:31:20|183130.5|183005.5|183118.8|182993.8|183130.5|183005.5|183115.4|182990.4|18
1721827890000|2024-07-24 13:31:30|183119.1|182994.1|183122.5|182997.5|183125.4|183000.4|183119.1|182994.1|9
1721827900000|2024-07-24 13:31:40|183122.1|182997.1|183135.3|183010.3|183135.8|183010.8|183109.2|182984.2|15
1721827910000|2024-07-24 13:31:50|183134|183009|183159.8|183034.8|183164.5|183077.2|183123.7|183009|22
1721827920000|2024-07-24 13:32:00|183159.2|183034.2|183132.2|183007.2|183159.2|183034.2|183132.2|183007.2|18
1721827930000|2024-07-24 13:32:10|183131.5|183006.5|183132.6|183007.6|183132.7|183007.7|183131.5|183006.5|6
1721827940000|2024-07-24 13:32:20|183132.1|183007.1|183135.8|183010.8|183135.9|183010.9|183131.6|183006.6|13
1721827950000|2024-07-24 13:32:30|183136.4|183011.4|183143.2|183018.2|183143.2|183018.2|183136.4|183011.4|4
1721827960000|2024-07-24 13:32:40|183142.4|183017.4|183165.2|183040.2|183165.2|183040.2|183142.4|183017.4|14
1721827970000|2024-07-24 13:32:50|183164.4|183039.4|183128.4|183078.4|183166.8|183096.8|183125.4|183037|18
1721827980000|2024-07-24 13:33:00|183127.3|183077.3|183127.9|183077.9|183134.8|183084.8|183125.5|183075.5|25
1721827990000|2024-07-24 13:33:10|183127.4|183077.4|183146|183096|183146|183096|183127.2|183077.2|20
1721828000000|2024-07-24 13:33:20|183146.6|183096.6|183144.3|183094.3|183146.6|183096.6|183142.4|183092.4|10
1721828010000|2024-07-24 13:33:30|183142.5|183092.5|183130.8|183080.8|183142.7|183092.7|183125.1|183075.1|5
1721828020000|2024-07-24 13:33:40|183129.7|183079.7|183131.2|183081.2|183132.8|183082.8|183129.7|183079.7|15
1721828030000|2024-07-24 13:33:50|183131.3|183081.3|183127|183077|183131.3|183081.3|183127|183077|15
1721828040000|2024-07-24 13:34:00|183128.1|183078.1|183126.7|183076.7|183128.1|183078.1|183115.8|183065.8|25
1721828050000|2024-07-24 13:34:10|183138.2|183088.2|183194.2|183144.2|183197.2|183147.2|183136.2|183086.2|18
1721828060000|2024-07-24 13:34:20|183193.7|183143.7|183252.3|183127.3|183252.4|183144.4|183192.6|183110.2|10
1721828070000|2024-07-24 13:34:30|183254.1|183129.1|183278.1|183153.1|183278.9|183153.9|183254.1|183129.1|20
1721828080000|2024-07-24 13:34:40|183277.2|183152.2|183278.3|183153.3|183278.3|183153.3|183265.7|183140.7|22
1721828090000|2024-07-24 13:34:50|183278.4|183153.4|183274|183149|183280.4|183155.4|183272|183147|16
1721828100000|2024-07-24 13:35:00|183274.8|183149.8|183308.1|183183.1|183308.9|183183.9|183274.8|183149.8|19
1721828110000|2024-07-24 13:35:10|183307.5|183182.5|183311.2|183261.2|183336.5|183261.2|183304|183182.5|13
1721828120000|2024-07-24 13:35:20|183310.1|183260.1|183412.2|183287.2|183412.2|183287.2|183307.2|183257.2|26
1721828130000|2024-07-24 13:35:30|183407.6|183282.6|183421|183296|183428.7|183303.7|183378.4|183253.4|27
1721828140000|2024-07-24 13:35:40|183421.5|183296.5|183389.2|183264.2|183423.6|183298.6|183389.2|183264.2|17
1721828150000|2024-07-24 13:35:50|183406.4|183356.4|183454.8|183329.8|183466|183376.8|183406.4|183322.6|36
1721828160000|2024-07-24 13:36:00|183455.4|183330.4|183472.6|183347.6|183506.6|183381.6|183444.4|183319.4|35
1721828170000|2024-07-24 13:36:10|183465.1|183340.1|183522.4|183397.4|183538.7|183413.7|183465.1|183340.1|27
1721828180000|2024-07-24 13:36:20|183501.9|183376.9|183517.5|183392.5|183517.5|183392.5|183499.3|183374.3|23
1721828190000|2024-07-24 13:36:30|183518.2|183393.2|183534.2|183409.2|183543.2|183469.2|183490.9|183393.2|26
1721828200000|2024-07-24 13:36:40|183533.1|183408.1|183522|183397|183533.1|183426.6|183474.6|183386.5|29
1721828210000|2024-07-24 13:36:50|183521.4|183396.4|183481.2|183356.2|183521.4|183424|183474|183352.5|25
1721828220000|2024-07-24 13:37:00|183481.6|183356.6|183466|183341|183482.8|183373.6|183423.6|183326.3|28
1721828230000|2024-07-24 13:37:10|183467.4|183342.4|183443.4|183318.4|183470|183345|183439.5|183314.5|31
1721828240000|2024-07-24 13:37:20|183443.6|183318.6|183444.5|183319.5|183448.1|183323.1|183439.5|183314.5|15
1721828250000|2024-07-24 13:37:30|183445.2|183320.2|183432.1|183307.1|183445.9|183320.9|183416.4|183291.4|14
1721828260000|2024-07-24 13:37:40|183435.3|183310.3|183414.5|183289.5|183435.8|183310.8|183406.8|183281.8|25
1721828270000|2024-07-24 13:37:50|183415.3|183290.3|183417.3|183292.3|183417.8|183292.8|183406.3|183281.3|24
1721828280000|2024-07-24 13:38:00|183417.7|183292.7|183414|183289|183419.6|183294.6|183411.9|183286.9|15
1721828290000|2024-07-24 13:38:10|183413.3|183288.3|183472.4|183347.4|183475|183350|183412.5|183287.5|18
1721828300000|2024-07-24 13:38:20|183472.9|183347.9|183474.4|183349.4|183475.1|183350.1|183472.9|183347.9|9
1721828310000|2024-07-24 13:38:30|183475|183350|183500.6|183375.6|183502.2|183377.2|183475|183350|11
1721828320000|2024-07-24 13:38:40|183501.6|183376.6|183546.9|183421.9|183551.1|183426.1|183501.6|183376.6|21
1721828330000|2024-07-24 13:38:50|183546.2|183421.2|183517.6|183392.6|183549.6|183424.6|183516.9|183391.9|12
1721828340000|2024-07-24 13:39:00|183517.3|183392.3|183513.6|183388.6|183519.4|183394.4|183513.5|183388.5|20
1721828350000|2024-07-24 13:39:10|183514.3|183389.3|183517.7|183392.7|183518.9|183393.9|183513.7|183388.7|11
1721828360000|2024-07-24 13:39:20|183518.4|183393.4|183491.6|183366.6|183518.4|183393.4|183490.4|183365.4|15
1721828370000|2024-07-24 13:39:30|183490.3|183365.3|183542.5|183417.5|183542.5|183417.5|183488.4|183363.4|16
1721828380000|2024-07-24 13:39:40|183543.7|183418.7|183516.8|183391.8|183545.7|183420.7|183514.1|183389.1|21
1721828390000|2024-07-24 13:39:50|183515.8|183390.8|183518|183393|183524.8|183447.3|183492.2|183390.8|22
1721828400000|2024-07-24 13:40:00|183517.8|183392.8|183512.1|183387.1|183528.9|183403.9|183495.1|183370.1|26
1721828410000|2024-07-24 13:40:10|183514.7|183389.7|183514.5|183389.5|183517.2|183392.2|183497.1|183372.1|14
1721828420000|2024-07-24 13:40:20|183513.8|183388.8|183600.5|183475.5|183600.5|183475.5|183513.3|183388.3|19
1721828430000|2024-07-24 13:40:30|183599.8|183474.8|183631.3|183506.3|183633.8|183508.8|183598.3|183473.3|20
1721828440000|2024-07-24 13:40:40|183629.4|183504.4|183597.7|183472.7|183629.4|183504.4|183593.2|183468.2|12
1721828450000|2024-07-24 13:40:50|183604.2|183479.2|183590.7|183465.7|183638.3|183513.3|183590|183465|31
1721828460000|2024-07-24 13:41:00|183592.2|183467.2|183551.1|183426.1|183592.2|183487.2|183534.5|183425|13
1721828470000|2024-07-24 13:41:10|183548|183423|183543.6|183418.6|183548|183423|183542.9|183417.9|18
1721828480000|2024-07-24 13:41:20|183529.5|183404.5|183581.5|183456.5|183581.5|183456.5|183527.8|183402.8|14
1721828490000|2024-07-24 13:41:30|183589.7|183464.7|183652|183527|183656.5|183531.5|183589.7|183464.7|25
1721828500000|2024-07-24 13:41:40|183651.9|183526.9|183652.5|183527.5|183654.1|183529.1|183651.9|183526.9|6
1721828510000|2024-07-24 13:41:50|183652.8|183527.8|183651.5|183526.5|183660.3|183535.3|183651.5|183526.5|12
1721828520000|2024-07-24 13:42:00|183653|183528|183615.8|183490.8|183653|183528|183615.3|183490.3|19
1721828530000|2024-07-24 13:42:10|183616.6|183491.6|183615.8|183490.8|183617.3|183492.3|183614.5|183489.5|5
1721828540000|2024-07-24 13:42:20|183615.1|183490.1|183626.5|183501.5|183626.6|183501.6|183577.3|183452.3|19
1721828550000|2024-07-24 13:42:30|183624.7|183499.7|183628.3|183578.3|183649.8|183580.4|183623.7|183498.7|28
1721828560000|2024-07-24 13:42:40|183628.9|183578.9|183644.2|183594.2|183648.2|183598.2|183628.9|183578.9|9
1721828570000|2024-07-24 13:42:50|183644.1|183594.1|183679.7|183629.7|183699.6|183649.6|183644.1|183594.1|19
1721828580000|2024-07-24 13:43:00|183680.2|183630.2|183664.2|183614.2|183687.9|183637.9|183663.7|183613.7|13
1721828590000|2024-07-24 13:43:10|183652.3|183602.3|183731.1|183606.1|183737.1|183612.1|183652.3|183563|19
1721828600000|2024-07-24 13:43:20|183730.5|183605.5|183723.8|183598.8|183731.7|183606.7|183718.8|183593.8|6
1721828610000|2024-07-24 13:43:30|183723.1|183598.1|183724.4|183599.4|183725.1|183600.1|183723.1|183598.1|3
1721828620000|2024-07-24 13:43:40|183724.7|183599.7|183720.3|183595.3|183724.7|183599.7|183707.1|183582.1|16
1721828630000|2024-07-24 13:43:50|183719.2|183594.2|183720.2|183595.2|183722.7|183597.7|183719.2|183594.2|19
1721828640000|2024-07-24 13:44:00|183722.9|183597.9|183696.6|183646.6|183723.3|183654.1|183695.3|183595.3|23
1721828650000|2024-07-24 13:44:10|183697.8|183647.8|183727.1|183602.1|183738.7|183650.8|183693|183601.7|24
1721828660000|2024-07-24 13:44:20|183726|183601|183727|183602|183731.1|183606.1|183726|183601|23
1721828670000|2024-07-24 13:44:30|183726.7|183601.7|183689.3|183564.3|183731.5|183606.5|183685|183560|26
1721828680000|2024-07-24 13:44:40|183670.9|183545.9|183655.1|183530.1|183670.9|183545.9|183637|183512|32
1721828690000|2024-07-24 13:44:50|183631.7|183506.7|183697.6|183402.6|183697.6|183521.7|183631.7|183402.6|35
1721828700000|2024-07-24 13:45:00|183704.8|183409.4|183673.2|183521|183819.8|183527.9|183673.2|183409.4|36
1721828710000|2024-07-24 13:45:10|183672.7|183521.9|183608.9|183483.9|183672.7|183522.6|183605.6|183476.4|32
1721828720000|2024-07-24 13:45:20|183607.4|183482.4|183563.4|183438.4|183607.4|183482.4|183503.5|183378.5|35
1721828730000|2024-07-24 13:45:30|183565.2|183440.2|183528.9|183403.9|183585.7|183460.7|183528|183403|34
1721828740000|2024-07-24 13:45:40|183534.6|183409.6|183537.2|183412.2|183538.8|183413.8|183527.4|183402.4|32
1721828750000|2024-07-24 13:45:50|183540.2|183415.2|183544.2|183419.2|183552.9|183427.9|183540.2|183415.2|19
1721828760000|2024-07-24 13:46:00|183552.8|183427.8|183549.7|183424.7|183554.1|183429.1|183549.7|183424.7|11
1721828770000|2024-07-24 13:46:10|183552.5|183427.5|183553.2|183428.2|183554.3|183429.3|183550.3|183425.3|10
1721828780000|2024-07-24 13:46:20|183554.5|183429.5|183517.2|183392.2|183556.5|183431.5|183517.2|183392.2|13
1721828790000|2024-07-24 13:46:30|183510.2|183385.2|183511.1|183386.1|183515|183390|183510.2|183385.2|16
1721828800000|2024-07-24 13:46:40|183512|183387|183511.1|183386.1|183513.6|183388.6|183511.1|183386.1|7
1721828810000|2024-07-24 13:46:50|183510.6|183385.6|183708.1|183583.1|183732.7|183607.7|183510.6|183385.6|26
1721828820000|2024-07-24 13:47:00|183704|183579|183673.4|183548.4|183723.6|183598.6|183664.7|183539.7|28
1721828830000|2024-07-24 13:47:10|183673.6|183548.6|183758.8|183633.8|183769.9|183644.9|183657.2|183532.2|31
1721828840000|2024-07-24 13:47:20|183780.5|183655.5|183774|183649|183783.9|183658.9|183765.8|183640.8|30
1721828850000|2024-07-24 13:47:30|183776.6|183651.6|183772.4|183647.4|183776.6|183651.6|183771.1|183646.1|19
1721828860000|2024-07-24 13:47:40|183772.5|183647.5|183687|183562|183772.5|183647.5|183686.6|183561.6|27
1721828870000|2024-07-24 13:47:50|183688.7|183563.7|183721|183596|183726.1|183601.1|183688.7|183563.7|19
1721828880000|2024-07-24 13:48:00|183721.7|183596.7|183677.7|183552.7|183721.7|183596.7|183677.7|183552.7|30
1721828890000|2024-07-24 13:48:10|183672.5|183547.5|183674.3|183549.3|183679|183554|183655.5|183530.5|21
1721828900000|2024-07-24 13:48:20|183617.4|183567.4|183572|183447|183642.4|183567.4|183572|183447|27
1721828910000|2024-07-24 13:48:30|183575.4|183450.4|183550.8|183425.8|183609.2|183484.2|183507.5|183415.9|29
1721828920000|2024-07-24 13:48:40|183550.9|183425.9|183649.9|183524.9|183652.7|183527.7|183550.9|183425.9|24
1721828930000|2024-07-24 13:48:50|183648.5|183523.5|183649|183524|183650.3|183525.3|183645.4|183520.4|15
1721828940000|2024-07-24 13:49:00|183648.5|183523.5|183646.2|183521.2|183648.5|183523.5|183646.2|183521.2|5
1721828950000|2024-07-24 13:49:10|183646.6|183521.6|183610.1|183485.1|183646.6|183521.6|183606.7|183481.7|24
1721828960000|2024-07-24 13:49:20|183640.4|183515.4|183633.2|183508.2|183640.4|183515.4|183629.8|183504.8|23
1721828970000|2024-07-24 13:49:30|183633.7|183508.7|183663.5|183538.5|183703.9|183578.9|183603.3|183478.3|32
1721828980000|2024-07-24 13:49:40|183663.1|183538.1|183694.1|183569.1|183694.1|183569.1|183659.6|183534.6|24
1721828990000|2024-07-24 13:49:50|183693.4|183568.4|183808.3|183683.3|183808.3|183683.3|183693.4|183568.4|27
1721829000000|2024-07-24 13:50:00|183803|183678|183862.2|183737.2|183884.7|183759.7|183799.1|183674.1|35
1721829010000|2024-07-24 13:50:10|183861.9|183736.9|183895.6|183770.6|183900.7|183775.7|183854|183729|24
1721829020000|2024-07-24 13:50:20|183895.3|183770.3|183883.6|183758.6|183895.3|183770.3|183874.2|183749.2|23
1721829030000|2024-07-24 13:50:30|183905.2|183780.2|183916.8|183791.8|183919.3|183794.3|183901.9|183776.9|25
1721829040000|2024-07-24 13:50:40|183917|183792|183837.8|183712.8|183918.3|183793.3|183824.4|183699.4|30
1721829050000|2024-07-24 13:50:50|183836.1|183711.1|183846.5|183721.5|183852.8|183727.8|183829.8|183704.8|17
1721829060000|2024-07-24 13:51:00|183846.3|183721.3|183837.8|183712.8|183851.2|183726.2|183836.6|183711.6|15
1721829070000|2024-07-24 13:51:10|183837.1|183712.1|183793.3|183743.3|183844.3|183745.8|183793.3|183712.1|25
1721829080000|2024-07-24 13:51:20|183792.3|183742.3|183795|183745|183795|183745|183791.6|183741.6|4
1721829090000|2024-07-24 13:51:30|183784.6|183734.6|183779.9|183654.9|183790.4|183734.6|183775.6|183650.6|26
1721829100000|2024-07-24 13:51:40|183778|183653|183749.7|183624.7|183780.5|183655.5|183737.3|183612.3|19
1721829110000|2024-07-24 13:51:50|183749|183624|183840|183715|183840|183715|183749|183624|21
1721829120000|2024-07-24 13:52:00|183844.1|183719.1|183827.6|183702.6|183845.2|183764.4|183814.4|183702.2|25
1721829130000|2024-07-24 13:52:10|183827.7|183702.7|183847|183722|183850.8|183725.8|183827.7|183702.7|7
1721829140000|2024-07-24 13:52:20|183848.1|183723.1|183876.8|183751.8|183884.1|183759.1|183848.1|183723.1|14
1721829150000|2024-07-24 13:52:30|183880.8|183755.8|183909.6|183784.6|183912.5|183787.5|183878.2|183753.2|29
1721829160000|2024-07-24 13:52:40|183909.9|183784.9|183935.1|183810.1|183936.4|183811.4|183909.9|183784.9|12
1721829170000|2024-07-24 13:52:50|183933.5|183808.5|183920.7|183795.7|183935.6|183810.6|183918.9|183793.9|26
1721829180000|2024-07-24 13:53:00|183918.9|183793.9|183859.7|183734.7|183919.6|183794.6|183859|183734|23
1721829190000|2024-07-24 13:53:10|183861.4|183736.4|183860.4|183735.4|183861.4|183736.4|183853.3|183728.3|14
1721829200000|2024-07-24 13:53:20|183859.5|183734.5|183898|183773|183899.3|183774.3|183859.5|183734.5|24
1721829210000|2024-07-24 13:53:30|183906.6|183781.6|183945.6|183820.6|183947.2|183822.2|183897.8|183772.8|25
1721829220000|2024-07-24 13:53:40|183947|183822|183907.4|183782.4|183950.5|183825.5|183905.3|183780.3|23
1721829230000|2024-07-24 13:53:50|183907.8|183782.8|183948.1|183823.1|183949.9|183824.9|183907.4|183782.4|13
1721829240000|2024-07-24 13:54:00|183947.1|183822.1|183908.9|183858.9|183947.9|183865|183908.9|183822.1|10
1721829250000|2024-07-24 13:54:10|183908.4|183858.4|183869.4|183819.4|183908.4|183858.4|183850.9|183800.9|15
1721829260000|2024-07-24 13:54:20|183877.5|183827.5|183912|183787|183913|183827.5|183870.6|183776.9|25
1721829270000|2024-07-24 13:54:30|183909.3|183784.3|183907.5|183782.5|183912.3|183787.3|183906.8|183781.8|16
1721829280000|2024-07-24 13:54:40|183912.3|183787.3|183887|183762|183912.3|183787.3|183882.6|183757.6|20
1721829290000|2024-07-24 13:54:50|183887.2|183762.2|183849.9|183724.9|183892.1|183767.1|183837.1|183712.1|24
1721829300000|2024-07-24 13:55:00|183865.2|183740.2|183840.1|183715.1|183877.1|183752.1|183840.1|183715.1|26
1721829310000|2024-07-24 13:55:10|183836.4|183711.4|183820.4|183695.4|183839.9|183714.9|183815.9|183690.9|23
1721829320000|2024-07-24 13:55:20|183817.9|183692.9|183834.8|183709.8|183834.8|183709.8|183775.4|183650.4|29
1721829330000|2024-07-24 13:55:30|183826.9|183701.9|183816.2|183691.2|183827.7|183702.7|183812.2|183687.2|24
1721829340000|2024-07-24 13:55:40|183815.9|183690.9|183808.5|183683.5|183815.9|183690.9|183806.4|183681.4|19
1721829350000|2024-07-24 13:55:50|183810.7|183685.7|183816.5|183691.5|183816.5|183691.5|183810.7|183685.7|9
1721829360000|2024-07-24 13:56:00|183817.4|183692.4|183793.4|183743.4|183838.7|183744.9|183788|183692.4|28
1721829370000|2024-07-24 13:56:10|183803.3|183753.3|183792.1|183742.1|183810.9|183760.9|183791.7|183741.7|16
1721829380000|2024-07-24 13:56:20|183792|183742|183818.3|183693.3|183818.7|183759|183792|183689.4|20
1721829390000|2024-07-24 13:56:30|183818.4|183693.4|183821.7|183696.7|183821.9|183696.9|183817.6|183692.6|17
1721829400000|2024-07-24 13:56:40|183823.3|183698.3|183817|183692|183827.9|183702.9|183814.8|183689.8|16
1721829410000|2024-07-24 13:56:50|183817.6|183692.6|183817.8|183692.8|183823.5|183698.5|183814.8|183689.8|22
1721829420000|2024-07-24 13:57:00|183817.3|183692.3|183846.2|183721.2|183848.3|183723.3|183817.3|183692.3|14
1721829430000|2024-07-24 13:57:10|183845.5|183720.5|183837|183712|183845.5|183720.5|183836.2|183711.2|18
1721829440000|2024-07-24 13:57:20|183837.5|183712.5|183840.3|183715.3|183842.8|183717.8|183837.5|183712.5|9
1721829450000|2024-07-24 13:57:30|183841.2|183716.2|183827.6|183702.6|183841.2|183716.2|183808|183683|32
1721829460000|2024-07-24 13:57:40|183825.7|183700.7|183826.6|183701.6|183827.4|183702.4|183825.7|183700.7|6
1721829470000|2024-07-24 13:57:50|183827.4|183702.4|183845.1|183720.1|183869.1|183744.1|183827.4|183702.4|11
1721829480000|2024-07-24 13:58:00|183846|183721|183841.1|183716.1|183849.9|183724.9|183840.4|183715.4|10
1721829490000|2024-07-24 13:58:10|183842.3|183717.3|183846.4|183721.4|183848.1|183723.1|183841.7|183716.7|11
1721829500000|2024-07-24 13:58:20|183847.4|183722.4|183846.4|183721.4|183868.9|183743.9|183845.1|183720.1|12
1721829510000|2024-07-24 13:58:30|183847.7|183722.7|183852.6|183727.6|183853|183728|183847.7|183722.7|5
1721829520000|2024-07-24 13:58:40|183852.1|183727.1|183872.7|183747.7|183873.6|183748.6|183850.6|183725.6|20
1721829530000|2024-07-24 13:58:50|183873.2|183748.2|183839.8|183714.8|183887.1|183762.1|183836.8|183711.8|30
1721829540000|2024-07-24 13:59:00|183851.7|183726.7|183921.5|183796.5|183922.4|183797.4|183850.4|183725.4|27
1721829550000|2024-07-24 13:59:10|183921.9|183796.9|183930.4|183805.4|183936.4|183811.4|183921.9|183796.9|26
1721829560000|2024-07-24 13:59:20|183931.5|183806.5|183877.9|183752.9|183931.5|183806.5|183876.6|183751.6|24
1721829570000|2024-07-24 13:59:30|183878.2|183753.2|183867.5|183742.5|183885|183760|183864.2|183739.2|25
1721829580000|2024-07-24 13:59:40|183868.1|183743.1|183869.1|183744.1|183869.3|183744.3|183863.8|183738.8|19
1721829590000|2024-07-24 13:59:50|183871.2|183746.2|183891.4|183766.4|183891.4|183766.4|183867.9|183742.9|27
1721829600000|2024-07-24 14:00:00|183892.3|183767.3|183903.5|183778.5|183908.4|183783.4|183892.3|183767.3|15
1721829610000|2024-07-24 14:00:10|183904.6|183779.6|183931.2|183806.2|183931.2|183806.2|183903.2|183778.2|27
1721829620000|2024-07-24 14:00:20|183928.7|183803.7|183913.2|183788.2|183945.9|183820.9|183913.2|183788.2|26
1721829630000|2024-07-24 14:00:30|183912.9|183787.9|183921.4|183796.4|183924.4|183799.4|183912.5|183787.5|18
1721829640000|2024-07-24 14:00:40|183921.8|183796.8|183986.2|183861.2|184010.1|183885.1|183921.4|183796.4|23
1721829650000|2024-07-24 14:00:50|183993.4|183868.4|183971.4|183846.4|183994.1|183869.1|183968.4|183843.4|29
1721829660000|2024-07-24 14:01:00|183980.8|183855.8|183912|183787|183980.8|183855.8|183908.7|183783.7|32
1721829670000|2024-07-24 14:01:10|183911.9|183786.9|183923.6|183798.6|183929.7|183804.7|183911.9|183786.9|30
1721829680000|2024-07-24 14:01:20|183923.7|183798.7|183929.8|183804.8|183934.9|183809.9|183921.2|183796.2|23
1721829690000|2024-07-24 14:01:30|183930|183805|183931.8|183806.8|183932.4|183807.4|183928.1|183803.1|13
1721829700000|2024-07-24 14:01:40|183931.4|183806.4|183923.9|183798.9|183931.7|183806.7|183923.9|183798.9|18
1721829710000|2024-07-24 14:01:50|183924.6|183799.6|183923.4|183798.4|183924.8|183799.8|183922.7|183797.7|9
1721829720000|2024-07-24 14:02:00|183922.7|183797.7|183869.3|183744.3|183923.5|183798.5|183869.3|183744.3|17
1721829730000|2024-07-24 14:02:10|183869.1|183744.1|183866.7|183741.7|183874.7|183749.7|183866.5|183741.5|16
1721829740000|2024-07-24 14:02:20|183860.9|183735.9|183858.5|183733.5|183860.9|183735.9|183858.5|183733.5|8
1721829750000|2024-07-24 14:02:30|183858.6|183733.6|183859.7|183734.7|183859.7|183734.7|183856.9|183731.9|7
1721829760000|2024-07-24 14:02:40|183861.2|183736.2|183883.1|183833.1|183908.1|183833.1|183860.1|183735.1|17
1721829770000|2024-07-24 14:02:50|183882.4|183832.4|183939.2|183814.2|183947.4|183835.8|183882.4|183795.4|27
1721829780000|2024-07-24 14:03:00|183939.9|183814.9|183901.3|183851.3|183939.9|183851.3|183884.2|183812.2|28
1721829790000|2024-07-24 14:03:10|183922|183872|183988.7|183863.7|183990.3|183900|183918.1|183863.7|17
1721829800000|2024-07-24 14:03:20|183989.4|183864.4|183990.1|183865.1|183990.3|183865.3|183988.6|183863.6|7
1721829810000|2024-07-24 14:03:30|183990.8|183865.8|183986.7|183861.7|184002.3|183877.3|183986.7|183861.7|11
1721829820000|2024-07-24 14:03:40|183987.2|183862.2|183938|183813|183989.4|183864.4|183938|183813|17
1721829830000|2024-07-24 14:03:50|183937.9|183812.9|183948.8|183823.8|183949.3|183824.3|183926.9|183801.9|28
1721829840000|2024-07-24 14:04:00|183946.7|183821.7|183925.4|183800.4|183949.9|183824.9|183924.4|183799.4|23
1721829850000|2024-07-24 14:04:10|183925.9|183800.9|183924.3|183799.3|183925.9|183800.9|183924.3|183799.3|9
1721829860000|2024-07-24 14:04:20|183923.7|183798.7|183922.6|183797.6|183923.7|183798.7|183922.6|183797.6|3
1721829870000|2024-07-24 14:04:30|183920.9|183795.9|183924.6|183799.6|183925.2|183800.2|183904.3|183779.3|8
1721829880000|2024-07-24 14:04:40|183925.2|183800.2|183924.5|183799.5|183926.9|183801.9|183922.1|183797.1|26
1721829890000|2024-07-24 14:04:50|183925.1|183800.1|183943.6|183818.6|183947.8|183822.8|183925.1|183800.1|13
1721829900000|2024-07-24 14:05:00|183942.4|183817.4|183896.1|183771.1|183942.4|183817.4|183880.9|183755.9|16
1721829910000|2024-07-24 14:05:10|183907.7|183782.7|183919.6|183794.6|183920.5|183795.5|183901.9|183776.9|25
1721829920000|2024-07-24 14:05:20|183920.5|183795.5|183919.5|183794.5|183922.9|183797.9|183915.5|183790.5|21
1721829930000|2024-07-24 14:05:30|183918.6|183793.6|183849.1|183799.1|183918.6|183806|183848.6|183784.1|16
1721829940000|2024-07-24 14:05:40|183848.2|183798.2|183852.7|183802.7|183852.7|183802.7|183847.7|183797.7|11
1721829950000|2024-07-24 14:05:50|183852|183802|183852.3|183802.3|183852.4|183802.4|183851.4|183801.4|5
1721829960000|2024-07-24 14:06:00|183852.6|183802.6|183892.7|183767.7|183896.9|183804.4|183824.6|183733.2|29
1721829970000|2024-07-24 14:06:10|183892|183767|183891.1|183766.1|183892|183804.8|183840.7|183758.8|20
1721829980000|2024-07-24 14:06:20|183889.8|183764.8|183893.3|183768.3|183894.2|183769.2|183888.3|183763.3|17
1721829990000|2024-07-24 14:06:30|183894.6|183769.6|183937.8|183812.8|183948.3|183823.3|183894.6|183769.6|23
1721830000000|2024-07-24 14:06:40|183939.1|183814.1|183962.5|183837.5|183963.3|183838.3|183939.1|183814.1|16
1721830010000|2024-07-24 14:06:50|183961.8|183836.8|183961.7|183836.7|183961.8|183836.8|183958.7|183833.7|14
1721830020000|2024-07-24 14:07:00|183961|183836|183965.9|183840.9|183967.2|183842.2|183956.3|183831.3|22
1721830030000|2024-07-24 14:07:10|183966.5|183841.5|183956.2|183831.2|183967.1|183842.1|183954.4|183829.4|15
1721830040000|2024-07-24 14:07:20|183961.7|183836.7|183954|183829|183961.7|183836.7|183953.1|183828.1|17
1721830050000|2024-07-24 14:07:30|183954.4|183829.4|183960.7|183835.7|183961.8|183836.8|183953.6|183828.6|19
1721830060000|2024-07-24 14:07:40|183961.7|183836.7|184030.7|183905.7|184031.1|183906.1|183961.7|183836.7|20
1721830070000|2024-07-24 14:07:50|184030.3|183905.3|184031.5|183906.5|184032.1|183907.1|184028.9|183903.9|10
1721830080000|2024-07-24 14:08:00|184034.2|183909.2|184032.2|183907.2|184038.3|183913.3|184031.8|183906.8|16
1721830090000|2024-07-24 14:08:10|184031.6|183906.6|183982.2|183857.2|184031.6|183906.6|183982.2|183857.2|19
1721830100000|2024-07-24 14:08:20|183982.4|183857.4|183976.3|183851.3|183982.6|183857.6|183976.3|183851.3|13
1721830110000|2024-07-24 14:08:30|183975.9|183850.9|183994|183869|183995.5|183870.5|183954.2|183829.2|18
1721830120000|2024-07-24 14:08:40|183993.7|183868.7|183987.4|183862.4|183993.7|183868.7|183984.6|183859.6|11
1721830130000|2024-07-24 14:08:50|183988.3|183863.3|183993.5|183868.5|183996.2|183871.2|183988.3|183863.3|12
1721830140000|2024-07-24 14:09:00|183992.8|183867.8|183983.8|183858.8|183995.4|183870.4|183983.8|183858.8|22
1721830150000|2024-07-24 14:09:10|183984.3|183859.3|183956|183906|183996.9|183906|183956|183858.1|22
1721830160000|2024-07-24 14:09:20|183957.2|183907.2|183949|183899|183960.2|183910.2|183948.7|183898.7|21
1721830170000|2024-07-24 14:09:30|183948.5|183898.5|183945.4|183895.4|183956.1|183906.1|183945.4|183895.4|18
1721830180000|2024-07-24 14:09:40|183945.2|183895.2|183893.3|183843.3|183945.7|183895.7|183886.3|183836.3|7
1721830190000|2024-07-24 14:09:50|183893.7|183843.7|183895.7|183845.7|183896.6|183846.6|183893.2|183843.2|14
1721830200000|2024-07-24 14:10:00|183895.1|183845.1|183853.4|183803.4|183895.1|183845.1|183853.4|183803.4|18
1721830210000|2024-07-24 14:10:10|183852.6|183802.6|183852.7|183802.7|183853.2|183803.2|183852.1|183802.1|5
1721830220000|2024-07-24 14:10:20|183857.5|183807.5|183854.6|183804.6|183861.8|183811.8|183854.1|183804.1|13
1721830230000|2024-07-24 14:10:30|183853.2|183803.2|183813.2|183763.2|183853.2|183803.2|183811.1|183761.1|18
1721830240000|2024-07-24 14:10:40|183814.1|183764.1|183804.2|183754.2|183814.1|183764.1|183793.1|183743.1|15
1721830250000|2024-07-24 14:10:50|183803.3|183753.3|183828.6|183703.6|183848.4|183767.7|183803.3|183702.9|15
1721830260000|2024-07-24 14:11:00|183831.3|183706.3|183827.9|183702.9|183831.3|183706.3|183825.3|183700.3|9
1721830270000|2024-07-24 14:11:10|183828.7|183703.7|183861.2|183736.2|183863.2|183738.2|183828.7|183703.7|17
1721830280000|2024-07-24 14:11:20|183859.8|183734.8|183856.8|183731.8|183866.4|183741.4|183856.5|183731.5|20
1721830290000|2024-07-24 14:11:30|183855.8|183730.8|183859.9|183734.9|183859.9|183734.9|183854.6|183729.6|9
1721830300000|2024-07-24 14:11:40|183861.1|183736.1|183858.5|183733.5|183874.7|183749.7|183857.8|183732.8|18
1721830310000|2024-07-24 14:11:50|183859.2|183734.2|183856.6|183731.6|183859.6|183734.6|183854.7|183729.7|18
1721830320000|2024-07-24 14:12:00|183857|183732|183889.9|183764.9|183890.4|183765.4|183857|183732|19
1721830330000|2024-07-24 14:12:10|183886.6|183761.6|183889.3|183764.3|183889.8|183764.8|183883.4|183758.4|15
1721830340000|2024-07-24 14:12:20|183887.9|183762.9|183888.9|183763.9|183888.9|183763.9|183872|183747|16
1721830350000|2024-07-24 14:12:30|183887.5|183762.5|183891.6|183766.6|183893.1|183768.1|183887.5|183762.5|11
1721830360000|2024-07-24 14:12:40|183892.1|183767.1|183900.8|183775.8|183900.8|183775.8|183892.1|183767.1|9
1721830370000|2024-07-24 14:12:50|183900.4|183775.4|183895.3|183770.3|183900.4|183775.4|183894.9|183769.9|13
1721830380000|2024-07-24 14:13:00|183894.9|183769.9|183893.1|183768.1|183895.3|183770.3|183893.1|183768.1|10
1721830390000|2024-07-24 14:13:10|183895.2|183770.2|183866|183741|183896.1|183771.1|183855.1|183730.1|15
1721830400000|2024-07-24 14:13:20|183867.1|183742.1|183852.7|183727.7|183909.9|183784.9|183852.7|183727.7|22
1721830410000|2024-07-24 14:13:30|183854.5|183729.5|183854|183729|183854.5|183729.5|183852|183727|17
1721830420000|2024-07-24 14:13:40|183853.6|183728.6|183799.8|183674.8|183853.6|183729.6|183750.5|183669.7|25
1721830430000|2024-07-24 14:13:50|183795|183670|183727.6|183677.6|183798.4|183684.1|183727.6|183667.2|19
1721830440000|2024-07-24 14:14:00|183752.8|183627.8|183740.3|183615.3|183753.5|183628.5|183734.8|183609.8|22
1721830450000|2024-07-24 14:14:10|183701.9|183651.9|183678.7|183628.7|183749.5|183652.3|183678.7|183622|23
1721830460000|2024-07-24 14:14:20|183666.5|183616.5|183641.7|183591.7|183668|183618|183640|183590|20
1721830470000|2024-07-24 14:14:30|183641.2|183591.2|183642.4|183592.4|183642.9|183592.9|183639.7|183589.7|13
1721830480000|2024-07-24 14:14:40|183642.2|183592.2|183669.1|183619.1|183672|183622|183642.1|183592.1|19
1721830490000|2024-07-24 14:14:50|183668|183618|183686.3|183561.3|183707.2|183618|183665.7|183559.3|19
1721830500000|2024-07-24 14:15:00|183686|183561|183684.4|183559.4|183688.8|183563.8|183684.4|183559.4|14
1721830510000|2024-07-24 14:15:10|183685.6|183560.6|183693.5|183568.5|183701.2|183576.2|183684.3|183559.3|21
1721830520000|2024-07-24 14:15:20|183692.9|183567.9|183691.2|183566.2|183693.5|183568.5|183690.1|183565.1|14
1721830530000|2024-07-24 14:15:30|183691.6|183566.6|183722|183597|183722|183597|183691.6|183566.6|18
1721830540000|2024-07-24 14:15:40|183722.3|183597.3|183724.7|183674.7|183724.7|183674.7|183721.1|183596.1|9
1721830550000|2024-07-24 14:15:50|183726.4|183676.4|183754.2|183629.2|183784.5|183679.9|183726.4|183629|22
1721830560000|2024-07-24 14:16:00|183754.7|183629.7|183754.5|183629.5|183755.2|183630.2|183754|183629|6
1721830570000|2024-07-24 14:16:10|183754.4|183629.4|183721.3|183596.3|183754.7|183629.7|183719.8|183594.8|23
1721830580000|2024-07-24 14:16:20|183720.3|183595.3|183718.3|183593.3|183720.8|183595.8|183718.3|183593.3|12
1721830590000|2024-07-24 14:16:30|183718.6|183593.6|183716.7|183591.7|183718.6|183593.6|183716.7|183591.7|10
1721830600000|2024-07-24 14:16:40|183717.2|183592.2|183717.6|183592.6|183718.3|183593.3|183679.9|183554.9|24
1721830610000|2024-07-24 14:16:50|183719.7|183594.7|183703.8|183578.8|183719.7|183594.7|183699.5|183574.5|11
1721830620000|2024-07-24 14:17:00|183703.2|183578.2|183686.2|183636.2|183706.1|183636.2|183679|183572.6|10
1721830630000|2024-07-24 14:17:10|183687.2|183637.2|183689.8|183639.8|183689.8|183639.8|183686.9|183636.9|6
1721830640000|2024-07-24 14:17:20|183690.6|183640.6|183674.1|183624.1|183690.6|183640.6|183674.1|183624.1|19
1721830650000|2024-07-24 14:17:30|183676|183626|183719.6|183594.6|183722.1|183626|183676|183594.6|14
1721830660000|2024-07-24 14:17:40|183720.1|183595.1|183711|183586|183720.1|183595.1|183711|183586|10
1721830670000|2024-07-24 14:17:50|183709.7|183584.7|183698.3|183573.3|183709.7|183584.7|183694.9|183569.9|12
1721830680000|2024-07-24 14:18:00|183704.2|183579.2|183712.7|183587.7|183716.4|183591.4|183691.6|183566.6|16
1721830690000|2024-07-24 14:18:10|183712.9|183587.9|183717.8|183592.8|183717.8|183592.8|183708.6|183583.6|9
1721830700000|2024-07-24 14:18:20|183719|183594|183719.7|183594.7|183721|183596|183717.9|183592.9|9
1721830710000|2024-07-24 14:18:30|183719.1|183594.1|183719.7|183594.7|183719.7|183594.7|183718.1|183593.1|8
1721830720000|2024-07-24 14:18:40|183718.7|183593.7|183634.8|183584.8|183718.7|183593.7|183628.5|183578.5|13
1721830730000|2024-07-24 14:18:50|183632.8|183582.8|183626.7|183576.7|183632.8|183582.8|183625.2|183575.2|18
1721830740000|2024-07-24 14:19:00|183626|183576|183614.2|183564.2|183628.4|183578.4|183589.7|183539.7|30
1721830750000|2024-07-24 14:19:10|183613.6|183563.6|183615.4|183565.4|183615.4|183565.4|183601|183551|25
1721830760000|2024-07-24 14:19:20|183614.3|183564.3|183646.6|183596.6|183646.6|183596.6|183614.2|183564.2|12
1721830770000|2024-07-24 14:19:30|183647.1|183597.1|183660.4|183610.4|183660.4|183610.4|183646.1|183596.1|24
1721830780000|2024-07-24 14:19:40|183662.7|183612.7|183716.4|183591.4|183720.7|183613.2|183662.7|183575.4|14
1721830790000|2024-07-24 14:19:50|183715|183590|183720.5|183595.5|183720.5|183595.5|183700.1|183575.1|20
1721830800000|2024-07-24 14:20:00|183719.1|183594.1|183760.9|183635.9|183776.3|183651.3|183711|183586|25
1721830810000|2024-07-24 14:20:10|183761.1|183636.1|183785.9|183660.9|183785.9|183660.9|183761.1|183636.1|16
1721830820000|2024-07-24 14:20:20|183786.6|183661.6|183785.1|183660.1|183787.6|183662.6|183784.4|183659.4|13
1721830830000|2024-07-24 14:20:30|183784.6|183659.6|183794.4|183669.4|183811.9|183686.9|183783.5|183658.5|21
1721830840000|2024-07-24 14:20:40|183792.9|183667.9|183791.5|183666.5|183794.7|183669.7|183791.5|183666.5|11
1721830850000|2024-07-24 14:20:50|183790.9|183665.9|183797.1|183672.1|183797.6|183672.6|183790.9|183665.9|17
1721830860000|2024-07-24 14:21:00|183796.7|183671.7|183798.4|183673.4|183798.4|183673.4|183795|183670|17
1721830870000|2024-07-24 14:21:10|183798.8|183673.8|183829.4|183704.4|183829.7|183704.7|183794.1|183669.1|12
1721830880000|2024-07-24 14:21:20|183830.1|183705.1|183885.8|183760.8|183887.6|183762.6|183829|183704|30
1721830890000|2024-07-24 14:21:30|183856.1|183731.1|183849.6|183724.6|183856.1|183731.1|183849.6|183724.6|14
1721830900000|2024-07-24 14:21:40|183850.3|183725.3|183728|183603|183856|183731|183728|183603|16
1721830910000|2024-07-24 14:21:50|183725.7|183600.7|183697|183572|183728.5|183603.5|183694.5|183569.5|11
1721830920000|2024-07-24 14:22:00|183700.2|183575.2|183686.8|183561.8|183711.5|183586.5|183686.3|183561.3|17
1721830930000|2024-07-24 14:22:10|183688.3|183563.3|183695.1|183570.1|183695.1|183570.1|183688.3|183563.3|13
1721830940000|2024-07-24 14:22:20|183696.1|183571.1|183676.2|183551.2|183696.3|183571.3|183676|183551|19
1721830950000|2024-07-24 14:22:30|183676.6|183551.6|183722.4|183597.4|183745|183620|183676.6|183551.6|33
1721830960000|2024-07-24 14:22:40|183721.4|183596.4|183711.9|183586.9|183723.4|183598.4|183700.3|183575.3|29
1721830970000|2024-07-24 14:22:50|183714.1|183589.1|183717.9|183592.9|183718.5|183593.5|183713.2|183588.2|19
1721830980000|2024-07-24 14:23:00|183719.3|183594.3|183719.9|183594.9|183720.7|183595.7|183719.3|183594.3|7
1721830990000|2024-07-24 14:23:10|183719.5|183594.5|183719.2|183594.2|183719.9|183594.9|183719.1|183594.1|14
1721831000000|2024-07-24 14:23:20|183719.6|183594.6|183689.6|183564.6|183719.8|183594.8|183688.1|183563.1|18
1721831010000|2024-07-24 14:23:30|183690|183565|183685.7|183560.7|183690.8|183565.8|183683.2|183558.2|13
1721831020000|2024-07-24 14:23:40|183686|183561|183686.5|183561.5|183686.5|183561.5|183682.2|183557.2|8
1721831030000|2024-07-24 14:23:50|183685|183560|183684.4|183559.4|183685|183560|183684|183559|7
1721831040000|2024-07-24 14:24:00|183685|183560|183685.7|183560.7|183686|183561|183683.4|183558.4|9
1721831050000|2024-07-24 14:24:10|183686.5|183561.5|183685.4|183560.4|183686.5|183561.5|183685.4|183560.4|2
1721831060000|2024-07-24 14:24:20|183685.9|183560.9|183687.9|183562.9|183687.9|183562.9|183685.9|183560.9|3
1721831070000|2024-07-24 14:24:30|183713|183588|183709.4|183584.4|183713|183645.9|183657.1|183583.3|32
1721831080000|2024-07-24 14:24:40|183704.1|183579.1|183700.8|183575.8|183704.1|183579.1|183700.8|183575.8|10
1721831090000|2024-07-24 14:24:50|183701.1|183576.1|183695.5|183570.5|183702.4|183577.4|183694.3|183569.3|11
1721831100000|2024-07-24 14:25:00|183694.3|183569.3|183628.2|183578.2|183694.3|183583.8|183610.9|183556.8|21
1721831110000|2024-07-24 14:25:10|183627.6|183577.6|183626.5|183576.5|183628.4|183578.4|183622.2|183572.2|13
1721831120000|2024-07-24 14:25:20|183626|183576|183697.1|183572.1|183699.4|183576.6|183626|183541.9|18
1721831130000|2024-07-24 14:25:30|183695.6|183570.6|183700.2|183575.2|183700.6|183575.6|183693|183568|13
1721831140000|2024-07-24 14:25:40|183699|183574|183724.9|183599.9|183726.1|183601.1|183695.2|183570.2|13
1721831150000|2024-07-24 14:25:50|183724.4|183599.4|183719.3|183594.3|183725.4|183600.4|183718.1|183593.1|12
1721831160000|2024-07-24 14:26:00|183720.2|183595.2|183721.7|183596.7|183722.1|183597.1|183718.8|183593.8|13
1721831170000|2024-07-24 14:26:10|183721.4|183596.4|183722|183597|183722.9|183597.9|183720.7|183595.7|13
1721831180000|2024-07-24 14:26:20|183724.9|183599.9|183744.9|183619.9|183746.1|183621.1|183724.9|183599.9|17
1721831190000|2024-07-24 14:26:30|183747.1|183622.1|183750.8|183625.8|183751.9|183626.9|183742.6|183617.6|22
1721831200000|2024-07-24 14:26:40|183750.9|183625.9|183784.4|183659.4|183792.5|183667.5|183750.9|183625.9|16
1721831210000|2024-07-24 14:26:50|183784.9|183659.9|183804.1|183679.1|183809.4|183684.4|183784.5|183659.5|18
1721831220000|2024-07-24 14:27:00|183803.5|183678.5|183769|183644|183803.5|183678.5|183763.7|183638.7|29
1721831230000|2024-07-24 14:27:10|183771.5|183646.5|183773.9|183648.9|183774.9|183649.9|183769.5|183644.5|10
1721831240000|2024-07-24 14:27:20|183773.7|183648.7|183771.5|183646.5|183774.7|183649.7|183771.5|183646.5|13
1721831250000|2024-07-24 14:27:30|183770.8|183645.8|183790.8|183665.8|183792.8|183667.8|183761.8|183636.8|22
1721831260000|2024-07-24 14:27:40|183791.2|183666.2|183779.7|183654.7|183791.3|183666.3|183778.9|183653.9|15
1721831270000|2024-07-24 14:27:50|183781.1|183656.1|183784.5|183659.5|183784.5|183659.5|183781.1|183656.1|9
1721831280000|2024-07-24 14:28:00|183783.2|183658.2|183783.2|183658.2|183783.2|183658.2|183783.2|183658.2|1
1721831290000|2024-07-24 14:28:10|183782.5|183657.5|183783.6|183658.6|183785.7|183660.7|183782.3|183657.3|6
1721831300000|2024-07-24 14:28:20|183786.2|183661.2|183785.6|183660.6|183789.1|183664.1|183783.6|183658.6|11
1721831310000|2024-07-24 14:28:30|183791.8|183666.8|183789.9|183664.9|183794.2|183669.2|183788.2|183663.2|17
1721831320000|2024-07-24 14:28:40|183790.2|183665.2|183794.1|183669.1|183794.6|183669.6|183790.2|183665.2|9
1721831330000|2024-07-24 14:28:50|183792.8|183667.8|183790.2|183665.2|183795|183670|183789.1|183664.1|12
1721831340000|2024-07-24 14:29:00|183789.1|183664.1|183787.5|183662.5|183793.2|183668.2|183787.5|183662.5|16
1721831350000|2024-07-24 14:29:10|183787.2|183662.2|183787.3|183662.3|183788.5|183663.5|183787.2|183662.2|11
1721831360000|2024-07-24 14:29:20|183787.7|183662.7|183786|183661|183787.7|183662.7|183783.6|183658.6|12
1721831370000|2024-07-24 14:29:30|183784.6|183659.6|183788|183663|183797.2|183672.2|183784.6|183659.6|16
1721831380000|2024-07-24 14:29:40|183787.8|183662.8|183791.4|183666.4|183791.6|183666.6|183787.8|183662.8|7
1721831390000|2024-07-24 14:29:50|183790.4|183665.4|183791.5|183666.5|183792.6|183667.6|183789.5|183664.5|22
1721831400000|2024-07-24 14:30:00|183790|183665|183792.4|183667.4|183792.4|183667.4|183788.4|183663.4|16
1721831410000|2024-07-24 14:30:10|183790.5|183665.5|183792.6|183667.6|183792.6|183667.6|183790.5|183665.5|7
1721831420000|2024-07-24 14:30:20|183794.6|183669.6|183786.2|183736.2|183822.9|183741|183785.4|183669.6|16
1721831430000|2024-07-24 14:30:30|183787.6|183737.6|183782.9|183732.9|183788.1|183738.1|183782.9|183732.9|10
1721831440000|2024-07-24 14:30:40|183783.2|183733.2|183785.7|183735.7|183785.7|183735.7|183783.2|183733.2|6
1721831450000|2024-07-24 14:30:50|183804.6|183754.6|183816.8|183766.8|183824.3|183774.3|183802.8|183752.8|23
1721831460000|2024-07-24 14:31:00|183818.2|183768.2|183820|183770|183821.4|183771.4|183816.8|183766.8|19
1721831470000|2024-07-24 14:31:10|183819.6|183769.6|183858.5|183733.5|183858.5|183770.1|183818.7|183730.7|18
1721831480000|2024-07-24 14:31:20|183860.3|183735.3|183861.7|183736.7|183863|183738|183858.3|183733.3|21
1721831490000|2024-07-24 14:31:30|183859.9|183734.9|183862|183737|183862|183737|183855.9|183730.9|24
1721831500000|2024-07-24 14:31:40|183863.4|183738.4|183853|183728|183863.7|183738.7|183852.2|183727.2|22
1721831510000|2024-07-24 14:31:50|183852.5|183727.5|183857.2|183732.2|183859.9|183734.9|183852.5|183727.5|29
1721831520000|2024-07-24 14:32:00|183856.8|183731.8|183857.4|183732.4|183858.9|183733.9|183855.1|183730.1|22
1721831530000|2024-07-24 14:32:10|183856.7|183731.7|183853.8|183728.8|183858|183733|183853.5|183728.5|26
1721831540000|2024-07-24 14:32:20|183854.1|183729.1|183852.4|183727.4|183856|183731|183851.1|183726.1|15
1721831550000|2024-07-24 14:32:30|183854.9|183729.9|183851.8|183726.8|183855.4|183730.4|183851.8|183726.8|29
1721831560000|2024-07-24 14:32:40|183853.7|183728.7|183846.6|183721.6|183853.7|183728.7|183846.6|183721.6|14
1721831570000|2024-07-24 14:32:50|183846.5|183721.5|183702.6|183652.6|183846.5|183721.5|183689.7|183603.5|28
1721831580000|2024-07-24 14:33:00|183736.5|183611.5|183753.9|183628.9|183753.9|183628.9|183715.7|183590.7|30
1721831590000|2024-07-24 14:33:10|183755.9|183630.9|183790|183665|183790|183698.8|183744|183630.9|20
1721831600000|2024-07-24 14:33:20|183789.6|183664.6|183833.1|183708.1|183845.8|183720.8|183789.5|183664.5|21
1721831610000|2024-07-24 14:33:30|183833.6|183708.6|183844.3|183719.3|183844.4|183719.4|183832.4|183707.4|18
1721831620000|2024-07-24 14:33:40|183841.4|183716.4|183839.1|183714.1|183850.2|183725.2|183839.1|183714.1|16
1721831630000|2024-07-24 14:33:50|183840|183715|183847|183722|183849.1|183724.1|183840|183715|13
1721831640000|2024-07-24 14:34:00|183846.7|183721.7|183851|183726|183852.7|183727.7|183844.8|183719.8|14
1721831650000|2024-07-24 14:34:10|183851.1|183726.1|183851.5|183801.5|183855.5|183805.5|183814.6|183726|29
1721831660000|2024-07-24 14:34:20|183850.8|183800.8|183851|183801|183853.5|183803.5|183850.4|183800.4|29
1721831670000|2024-07-24 14:34:30|183851.4|183801.4|183927.3|183802.3|183933.6|183808.6|183851|183767.4|26
1721831680000|2024-07-24 14:34:40|183927|183802|183925.8|183800.8|183927|183802|183924.9|183799.9|13
1721831690000|2024-07-24 14:34:50|183926|183801|183949.7|183824.7|183950.4|183825.4|183926|183801|13
1721831700000|2024-07-24 14:35:00|183946.7|183821.7|183952.8|183827.8|183954.4|183829.4|183946.7|183821.7|12
1721831710000|2024-07-24 14:35:10|183952.7|183827.7|183948.7|183823.7|183954.6|183829.6|183948.4|183823.4|13
1721831720000|2024-07-24 14:35:20|183948.4|183823.4|183893.4|183843.4|183949.7|183843.4|183893.4|183822.9|10
1721831730000|2024-07-24 14:35:30|183905.6|183780.6|183900.5|183775.5|183906|183781|183899.9|183774.9|13
1721831740000|2024-07-24 14:35:40|183901.1|183776.1|183863.9|183813.9|183908.2|183814.5|183863.9|183776.1|23
1721831750000|2024-07-24 14:35:50|183865.4|183815.4|183862.6|183812.6|183865.4|183815.4|183861.8|183811.8|20
1721831760000|2024-07-24 14:36:00|183863.7|183813.7|183917.2|183792.2|183919.5|183835.8|183863.7|183787|35
1721831770000|2024-07-24 14:36:10|183919.2|183794.2|183920.9|183795.9|183924.5|183799.5|183916.6|183791.6|22
1721831780000|2024-07-24 14:36:20|183920.7|183795.7|183902.2|183777.2|183921.3|183796.3|183898.6|183773.6|22
1721831790000|2024-07-24 14:36:30|183902.9|183777.9|183897.5|183772.5|183903.9|183778.9|183897.5|183772.5|6
1721831800000|2024-07-24 14:36:40|183897.2|183772.2|183892.3|183767.3|183898.5|183773.5|183891.4|183766.4|12
1721831810000|2024-07-24 14:36:50|183893.2|183768.2|183891.8|183766.8|183893.9|183768.9|183891|183766|11
1721831820000|2024-07-24 14:37:00|183891.2|183766.2|183888.1|183763.1|183892.8|183767.8|183887.8|183762.8|21
1721831830000|2024-07-24 14:37:10|183887.8|183762.8|183888|183763|183888.7|183763.7|183887.8|183762.8|3
1721831840000|2024-07-24 14:37:20|183885.9|183760.9|183852.7|183727.7|183885.9|183760.9|183844|183719|22
1721831850000|2024-07-24 14:37:30|183851.7|183726.7|183848.7|183723.7|183851.7|183726.7|183846.1|183721.1|18
1721831860000|2024-07-24 14:37:40|183848.2|183723.2|183846.4|183721.4|183848.2|183723.2|183844.6|183719.6|8
1721831870000|2024-07-24 14:37:50|183846.3|183721.3|183845.6|183720.6|183846.3|183721.3|183844.9|183719.9|4
1721831880000|2024-07-24 14:38:00|183845.7|183720.7|183846.6|183721.6|183848.2|183723.2|183844.8|183719.8|9
1721831890000|2024-07-24 14:38:10|183846.1|183721.1|183845.3|183720.3|183846.1|183721.1|183845.2|183720.2|5
1721831900000|2024-07-24 14:38:20|183844.8|183719.8|183844.5|183719.5|183847|183722|183844.5|183719.5|6
1721831910000|2024-07-24 14:38:30|183844|183719|183810.8|183685.8|183844|183719|183807.6|183682.6|8
1721831920000|2024-07-24 14:38:40|183791.4|183741.4|183774.8|183724.8|183792.9|183742.9|183774.5|183724.5|11
1721831930000|2024-07-24 14:38:50|183773.1|183723.1|183843.9|183718.9|183847.7|183728.9|183773.1|183718.9|20
1721831940000|2024-07-24 14:39:00|183843.6|183718.6|183847.9|183722.9|183848.9|183723.9|183843.6|183718.6|9
1721831950000|2024-07-24 14:39:10|183847.2|183722.2|183845.6|183720.6|183847.2|183722.2|183841.4|183716.4|5
1721831960000|2024-07-24 14:39:20|183845.1|183720.1|183844.7|183719.7|183845.1|183720.1|183844.7|183719.7|2
1721831970000|2024-07-24 14:39:30|183847.7|183722.7|183846.1|183721.1|183847.7|183722.7|183846.1|183721.1|4
1721831980000|2024-07-24 14:39:40|183847.3|183722.3|183858.9|183733.9|183876.2|183751.2|183847.3|183722.3|29
1721831990000|2024-07-24 14:39:50|183858.5|183733.5|183870.5|183745.5|183872.2|183747.2|183858|183733|14
1721832000000|2024-07-24 14:40:00|183869.6|183744.6|183864.6|183739.6|183869.6|183744.6|183857.6|183732.6|23
1721832010000|2024-07-24 14:40:10|183865.6|183740.6|183862.2|183737.2|183865.6|183740.6|183862.2|183737.2|15
1721832020000|2024-07-24 14:40:20|183862.5|183737.5|183875.1|183750.1|183877.1|183752.1|183862.2|183737.2|7
1721832030000|2024-07-24 14:40:30|183874.6|183749.6|183895|183770|183904.8|183779.8|183866.9|183741.9|16
1721832040000|2024-07-24 14:40:40|183894.5|183769.5|183888.4|183763.4|183894.5|183769.5|183886.2|183761.2|14
1721832050000|2024-07-24 14:40:50|183891.7|183766.7|183919.5|183794.5|183927.8|183802.8|183891.7|183766.7|18
1721832060000|2024-07-24 14:41:00|183919.9|183794.9|183949.2|183824.2|183951.4|183826.4|183919.9|183794.9|9
1721832070000|2024-07-24 14:41:10|183949.9|183824.9|183947.1|183822.1|183952.9|183827.9|183940.2|183815.2|24
1721832080000|2024-07-24 14:41:20|183947.4|183822.4|183947.8|183822.8|183949.4|183824.4|183946.2|183821.2|10
1721832090000|2024-07-24 14:41:30|183946.5|183821.5|183948.5|183823.5|183952.6|183827.6|183946.4|183821.4|10
1721832100000|2024-07-24 14:41:40|183951|183826|183948.8|183823.8|183951|183826|183948.8|183823.8|10
1721832110000|2024-07-24 14:41:50|183948.3|183823.3|183948.3|183823.3|183948.8|183823.8|183948.3|183823.3|5
1721832120000|2024-07-24 14:42:00|183948.2|183823.2|183952.3|183827.3|183952.3|183827.3|183947.5|183822.5|15
1721832130000|2024-07-24 14:42:10|183952.2|183827.2|183913.2|183863.2|183952.5|183864.8|183913.1|183824.1|16
1721832140000|2024-07-24 14:42:20|183914.8|183864.8|183922.6|183872.6|183924|183874|183913.9|183863.9|6
1721832150000|2024-07-24 14:42:30|183922|183872|183909.2|183859.2|183922|183872|183909.2|183859.2|11
1721832160000|2024-07-24 14:42:40|183907.7|183857.7|183920.1|183870.1|183937.3|183887.3|183894.8|183844.8|23
1721832170000|2024-07-24 14:42:50|183919.7|183869.7|183916.8|183866.8|183919.7|183869.7|183914.9|183864.9|20
1721832180000|2024-07-24 14:43:00|183918.9|183868.9|183928.6|183803.6|183952|183869.5|183914.2|183803.6|31
1721832190000|2024-07-24 14:43:10|183929.6|183804.6|183930.7|183805.7|183946|183821|183927.5|183802.5|19
1721832200000|2024-07-24 14:43:20|183930.2|183805.2|183928|183803|183932.9|183807.9|183927.7|183802.7|10
1721832210000|2024-07-24 14:43:30|183928.1|183803.1|183915|183790|183928.1|183803.1|183912.6|183787.6|13
1721832220000|2024-07-24 14:43:40|183918.3|183793.3|183914.1|183789.1|183921.1|183796.1|183914.1|183789.1|12
1721832230000|2024-07-24 14:43:50|183914.6|183789.6|183920.5|183795.5|183930.6|183805.6|183913.7|183788.7|10
1721832240000|2024-07-24 14:44:00|183920.7|183795.7|183917.4|183792.4|183920.7|183795.7|183916.4|183791.4|6
1721832250000|2024-07-24 14:44:10|183916.9|183791.9|183918.5|183793.5|183919.5|183794.5|183916.9|183791.9|6
1721832260000|2024-07-24 14:44:20|183918.8|183793.8|183920.1|183795.1|183920.3|183795.3|183918.2|183793.2|8
1721832270000|2024-07-24 14:44:30|183917.1|183792.1|183918.3|183793.3|183919|183794|183917.1|183792.1|9
1721832280000|2024-07-24 14:44:40|183918.2|183793.2|183918.1|183793.1|183918.3|183793.3|183917.8|183792.8|8
1721832290000|2024-07-24 14:44:50|183918.3|183793.3|183918.6|183793.6|183921.4|183796.4|183916.5|183791.5|6
1721832300000|2024-07-24 14:45:00|183918.3|183793.3|184021.7|183896.7|184021.7|183896.7|183918.3|183793.3|33
1721832310000|2024-07-24 14:45:10|184018.1|183893.1|184020|183895|184022.3|183897.3|184018.1|183893.1|14
1721832320000|2024-07-24 14:45:20|184020.4|183895.4|183990.6|183865.6|184020.4|183895.4|183989.9|183864.9|18
1721832330000|2024-07-24 14:45:30|183990.1|183865.1|183991.2|183866.2|183991.2|183866.2|183990.1|183865.1|9
1721832340000|2024-07-24 14:45:40|183992.2|183867.2|183994.7|183869.7|183995.1|183870.1|183992.2|183867.2|8
1721832350000|2024-07-24 14:45:50|183995.1|183870.1|183996.1|183871.1|183996.1|183871.1|183994.5|183869.5|4
1721832360000|2024-07-24 14:46:00|183996.8|183871.8|184027.3|183902.3|184027.7|183902.7|183996.8|183871.8|7
1721832370000|2024-07-24 14:46:10|184026.3|183901.3|184026.1|183901.1|184029.4|183904.4|184023.9|183898.9|8
1721832380000|2024-07-24 14:46:20|184026.3|183901.3|184062.1|183937.1|184063.2|183938.2|184026.3|183901.3|23
1721832390000|2024-07-24 14:46:30|184061.2|183936.2|184172.8|184047.8|184173.6|184048.6|184060.9|183935.9|18
1721832400000|2024-07-24 14:46:40|184170.3|184045.3|184136.9|184086.9|184173.6|184086.9|184136.9|184028.6|21
1721832410000|2024-07-24 14:46:50|184135.1|184085.1|184211.2|184086.2|184215.9|184118.9|184135.1|184074.4|33
1721832420000|2024-07-24 14:47:00|184214.2|184089.2|184196.2|184071.2|184216.6|184091.6|184174|184049|22
1721832430000|2024-07-24 14:47:10|184202.4|184077.4|184200|184075|184208.4|184083.4|184198.6|184073.6|23
1721832440000|2024-07-24 14:47:20|184200.6|184075.6|184123.8|184073.8|184200.6|184104.8|184123.8|184066.1|15
1721832450000|2024-07-24 14:47:30|184100.7|184050.7|184149.5|184024.5|184159.8|184050.7|184095.5|184008.6|23
1721832460000|2024-07-24 14:47:40|184149.4|184024.4|184139.6|184014.6|184149.9|184024.9|184137.3|184012.3|19
1721832470000|2024-07-24 14:47:50|184138.6|184013.6|184137|184012|184143|184018|184137|184012|27
1721832480000|2024-07-24 14:48:00|184133.8|184008.8|184088|184038|184135.1|184045.6|184086.1|184008|15
1721832490000|2024-07-24 14:48:10|184087.5|184037.5|184097.6|183972.6|184097.6|184038.1|184078.1|183970.6|12
1721832500000|2024-07-24 14:48:20|184096.9|183971.9|184084|184034|184098.7|184037.1|184080.1|183971.7|15
1721832510000|2024-07-24 14:48:30|184084.2|184034.2|184121.1|184071.1|184121.1|184071.1|184082.2|184032.2|15
1721832520000|2024-07-24 14:48:40|184125.5|184075.5|184149|184099|184149|184099|184122.4|184072.4|25
1721832530000|2024-07-24 14:48:50|184147.4|184097.4|184156.9|184106.9|184156.9|184106.9|184138.2|184088.2|15
1721832540000|2024-07-24 14:49:00|184155.7|184105.7|184195.3|184070.3|184217.4|184107|184152.4|184066.3|32
1721832550000|2024-07-24 14:49:10|184194.5|184069.5|184195.2|184145.2|184197.4|184147.4|184163.5|184069|25
1721832560000|2024-07-24 14:49:20|184194.6|184144.6|184155.9|184105.9|184194.6|184144.6|184155.9|184105.9|20
1721832570000|2024-07-24 14:49:30|184156.3|184106.3|184194.3|184144.3|184194.3|184144.3|184144.9|184094.9|23
1721832580000|2024-07-24 14:49:40|184196.4|184146.4|184205.2|184155.2|184215.2|184165.2|184189.2|184139.2|27
1721832590000|2024-07-24 14:49:50|184204.9|184154.9|184205.4|184155.4|184205.6|184155.6|184202.1|184152.1|27
1721832600000|2024-07-24 14:50:00|184204|184154|184312.9|184187.9|184316.3|184191.3|184204|184097.8|26
1721832610000|2024-07-24 14:50:10|184311.9|184186.9|184308.4|184183.4|184318.3|184241.8|184291.1|184180.1|13
1721832620000|2024-07-24 14:50:20|184307.3|184182.3|184306.5|184181.5|184311|184186|184305.8|184180.8|13
1721832630000|2024-07-24 14:50:30|184295.1|184170.1|184274.7|184149.7|184295.1|184170.1|184273.1|184148.1|18
1721832640000|2024-07-24 14:50:40|184273.1|184148.1|184271.4|184146.4|184275.2|184150.2|184269.7|184144.7|9
1721832650000|2024-07-24 14:50:50|184272.1|184147.1|184271.3|184146.3|184275.7|184150.7|184270.5|184145.5|15
1721832660000|2024-07-24 14:51:00|184269|184144|184270|184145|184271.3|184146.3|184261|184136|10
1721832670000|2024-07-24 14:51:10|184268.4|184143.4|184269.2|184144.2|184269.5|184144.5|184267|184142|9
1721832680000|2024-07-24 14:51:20|184267.3|184142.3|184266.8|184141.8|184269.2|184144.2|184266.1|184141.1|11
1721832690000|2024-07-24 14:51:30|184267.4|184142.4|184271.9|184146.9|184274.3|184149.3|184267.4|184142.4|10
1721832700000|2024-07-24 14:51:40|184271|184146|184268.3|184143.3|184271|184146|184267.3|184142.3|12
1721832710000|2024-07-24 14:51:50|184268.1|184143.1|184229|184179|184268.5|184179.8|184227.4|184142.7|13
1721832720000|2024-07-24 14:52:00|184229.4|184179.4|184228.8|184178.8|184230.3|184180.3|184228.8|184178.8|4
1721832730000|2024-07-24 14:52:10|184228.4|184178.4|184228.7|184178.7|184228.7|184178.7|184228.4|184178.4|2
1721832740000|2024-07-24 14:52:20|184227.4|184177.4|184227.8|184177.8|184228.7|184178.7|184227.4|184177.4|5
1721832750000|2024-07-24 14:52:30|184228|184178|184227.6|184177.6|184228|184178|184227.6|184177.6|2
1721832770000|2024-07-24 14:52:50|184264|184139|184264|184139|184264|184139|184264|184139|1
1721832780000|2024-07-24 14:53:00|184263.8|184138.8|184264|184139|184264.9|184139.9|184263.8|184138.8|13
1721832790000|2024-07-24 14:53:10|184263.9|184138.9|184268.2|184143.2|184268.9|184143.9|184262.1|184137.1|12
1721832800000|2024-07-24 14:53:20|184263|184138|184264.7|184139.7|184265.1|184140.1|184262.9|184137.9|6
1721832810000|2024-07-24 14:53:30|184265.1|184140.1|184265.1|184140.1|184265.1|184140.1|184264.7|184139.7|5
1721832820000|2024-07-24 14:53:40|184265.4|184140.4|184268.8|184143.8|184269.2|184144.2|184264.5|184139.5|12
1721832830000|2024-07-24 14:53:50|184269.4|184144.4|184268|184143|184271.4|184146.4|184268|184143|11
1721832840000|2024-07-24 14:54:00|184268.8|184143.8|184267.3|184142.3|184269|184144|184266.9|184141.9|8
1721832850000|2024-07-24 14:54:10|184267.7|184142.7|184268.5|184143.5|184268.9|184143.9|184265|184140|8
1721832860000|2024-07-24 14:54:20|184269.1|184144.1|184272.4|184222.4|184276.1|184226.1|184269.1|184144.1|19
1721832870000|2024-07-24 14:54:30|184272.7|184222.7|184306.2|184256.2|184311|184261|184272.4|184222.4|24
1721832880000|2024-07-24 14:54:40|184301.8|184251.8|184331.5|184206.5|184335.8|184254|184299.4|184206.5|24
1721832890000|2024-07-24 14:54:50|184331.6|184206.6|184332.4|184207.4|184336.2|184211.2|184331.2|184206.2|18
1721832900000|2024-07-24 14:55:00|184332|184207|184334.7|184209.7|184335|184210|184332|184207|6
1721832910000|2024-07-24 14:55:10|184335.2|184210.2|184337.1|184212.1|184341.6|184216.6|184334.1|184209.1|27
1721832920000|2024-07-24 14:55:20|184335.7|184210.7|184260.5|184135.5|184337.8|184212.8|184260.5|184135.5|22
1721832930000|2024-07-24 14:55:30|184259|184134|184266.2|184141.2|184267.3|184142.3|184255.7|184130.7|24
1721832940000|2024-07-24 14:55:40|184267.3|184142.3|184299.7|184174.7|184299.7|184174.7|184265.1|184140.1|21
1721832950000|2024-07-24 14:55:50|184297.6|184172.6|184268.4|184143.4|184297.6|184172.6|184268.4|184143.4|15
1721832960000|2024-07-24 14:56:00|184267|184142|184259.2|184134.2|184268.3|184143.3|184254.3|184129.3|16
1721832970000|2024-07-24 14:56:10|184257.9|184132.9|184217.3|184167.3|184262.9|184183.8|184215.7|184132.9|22
1721832980000|2024-07-24 14:56:20|184216.7|184166.7|184254.1|184129.1|184254.1|184167.2|184212.6|184127.4|20
1721832990000|2024-07-24 14:56:30|184253.4|184128.4|184125.4|184075.4|184253.4|184128.4|184125.3|184070.6|24
1721833000000|2024-07-24 14:56:40|184129.7|184079.7|184120.3|183995.3|184160.7|184079.7|184120.3|183995.3|25
1721833010000|2024-07-24 14:56:50|184123.1|183998.1|184172.2|184047.2|184176.7|184051.7|184115.2|183990.2|27
1721833020000|2024-07-24 14:57:00|184171.2|184046.2|184139.8|184014.8|184176.2|184051.2|184139.7|184014.7|31
1721833030000|2024-07-24 14:57:10|184139.3|184014.3|184162.1|184037.1|184167.2|184042.2|184136.5|184011.5|32
1721833040000|2024-07-24 14:57:20|184163.7|184038.7|184208.5|184083.5|184208.5|184083.5|184163.7|184038.7|22
1721833050000|2024-07-24 14:57:30|184209.2|184084.2|184233.2|184108.2|184233.7|184145.6|184173.7|184084.2|12
1721833060000|2024-07-24 14:57:40|184233.8|184108.8|184270.4|184145.4|184270.4|184193.1|184194.3|184104.9|24
1721833070000|2024-07-24 14:57:50|184269.4|184144.4|184275.4|184150.4|184275.7|184150.7|184269.4|184144.4|11
1721833080000|2024-07-24 14:58:00|184276|184151|184307.4|184182.4|184314.9|184189.9|184276|184151|22
1721833090000|2024-07-24 14:58:10|184308.1|184183.1|184315.1|184265.1|184352|184265.1|184308.1|184183.1|20
1721833100000|2024-07-24 14:58:20|184316.3|184266.3|184385|184260|184385|184268.4|184314.9|184239.9|10
1721833110000|2024-07-24 14:58:30|184344.2|184294.2|184330.6|184205.6|184344.2|184294.2|184271.9|184194.9|33
1721833120000|2024-07-24 14:58:40|184331.2|184206.2|184312.6|184187.6|184337.4|184212.4|184309|184184|24
1721833130000|2024-07-24 14:58:50|184309.6|184184.6|184306.6|184181.6|184312|184187|184306.6|184181.6|16
1721833140000|2024-07-24 14:59:00|184305.8|184180.8|184221.1|184171.1|184307.5|184196.1|184221.1|184171.1|31
1721833150000|2024-07-24 14:59:10|184220.6|184170.6|184195.9|184145.9|184221.9|184171.9|184195.3|184145.3|27
1721833160000|2024-07-24 14:59:20|184195|184145|184217.1|184167.1|184219.6|184169.6|184194.9|184144.9|14
1721833170000|2024-07-24 14:59:30|184217|184167|184210.1|184160.1|184217|184167|184209.9|184159.9|17
1721833180000|2024-07-24 14:59:40|184209.5|184159.5|184203|184153|184210.2|184160.2|184196.7|184146.7|14
1721833190000|2024-07-24 14:59:50|184202.4|184152.4|184251|184126|184251|184155.7|184202.4|184118.9|13
1721833200000|2024-07-24 15:00:00|184250.9|184125.9|184269.3|184144.3|184269.3|184144.3|184243.8|184118.8|23
1721833210000|2024-07-24 15:00:10|184267.5|184142.5|184198.3|184148.3|184269.4|184150.9|184192.7|184139.9|27
1721833220000|2024-07-24 15:00:20|184199.1|184149.1|184218.6|184168.6|184218.6|184168.6|184198.4|184148.4|17
1721833230000|2024-07-24 15:00:30|184222.3|184172.3|184201.8|184151.8|184230.2|184180.2|184201.2|184151.2|16
1721833240000|2024-07-24 15:00:40|184238.1|184113.1|184180.8|184055.8|184238.1|184113.1|184179.3|184054.3|13
1721833250000|2024-07-24 15:00:50|184180.1|184055.1|184135.7|184085.7|184181.4|184088|184122.5|184039.4|25
1721833260000|2024-07-24 15:01:00|184136.5|184086.5|184136.9|184086.9|184137.9|184087.9|184136.2|184086.2|13
1721833270000|2024-07-24 15:01:10|184136.7|184086.7|184173.4|184123.4|184174.2|184124.2|184131.4|184081.4|30
1721833280000|2024-07-24 15:01:20|184173.1|184123.1|184182.5|184057.5|184182.5|184129.1|184143.5|184057.5|27
1721833290000|2024-07-24 15:01:30|184180.6|184055.6|184115.7|184065.7|184180.6|184065.7|184115.7|184047.1|18
1721833300000|2024-07-24 15:01:40|184134|184084|184128.7|184078.7|184143.1|184093.1|184126.4|184076.4|24
1721833310000|2024-07-24 15:01:50|184129.2|184079.2|184128.4|184078.4|184130.7|184080.7|184128.4|184078.4|16
1721833320000|2024-07-24 15:02:00|184127.9|184077.9|184131.5|184081.5|184133.2|184083.2|184127.9|184077.9|32
1721833330000|2024-07-24 15:02:10|184131.3|184081.3|184127.3|184077.3|184131.3|184081.3|184127.2|184077.2|20
1721833340000|2024-07-24 15:02:20|184127.8|184077.8|184129.3|184079.3|184131.2|184081.2|184123.9|184073.9|21
1721833350000|2024-07-24 15:02:30|184128.6|184078.6|184138.8|184088.8|184141.4|184091.4|184128.2|184078.2|13
1721833360000|2024-07-24 15:02:40|184138|184088|184062|184012|184138|184088|184061.9|184011.9|23
1721833370000|2024-07-24 15:02:50|184061.8|184011.8|184033.7|183983.7|184061.8|184011.8|184033.7|183983.7|24
1721833380000|2024-07-24 15:03:00|184033.2|183983.2|184067.5|183942.5|184067.5|183986.5|184024.4|183936.5|24
1721833390000|2024-07-24 15:03:10|184069.3|183944.3|184061.8|183936.8|184069.3|183944.3|184060.7|183935.7|14
1721833400000|2024-07-24 15:03:20|184061.1|183936.1|184062|183937|184063.7|183938.7|184060.5|183935.5|30
1721833410000|2024-07-24 15:03:30|184062.1|183937.1|183958.3|183908.3|184064.2|183939.2|183955.4|183893.7|27
1721833420000|2024-07-24 15:03:40|183955.8|183905.8|183982.8|183857.8|183991.9|183906.6|183954.1|183849.1|30
1721833430000|2024-07-24 15:03:50|183982.6|183857.6|183985.8|183860.8|183988.2|183863.2|183971.5|183846.5|19
1721833440000|2024-07-24 15:04:00|183985.9|183860.9|183987.6|183862.6|183989.6|183864.6|183985.3|183860.3|17
1721833450000|2024-07-24 15:04:10|183987.4|183862.4|183950.7|183825.7|183987.4|183862.4|183945.2|183820.2|21
1721833460000|2024-07-24 15:04:20|183953.9|183828.9|183892.2|183767.2|183960.3|183835.3|183892.2|183767.2|28
1721833470000|2024-07-24 15:04:30|183890.7|183765.7|183849.5|183724.5|183890.7|183765.7|183834|183709|24
1721833480000|2024-07-24 15:04:40|183849.9|183724.9|183854.7|183729.7|183874.6|183749.6|183849.9|183724.9|17
1721833490000|2024-07-24 15:04:50|183859.7|183734.7|183858.3|183733.3|183859.7|183734.7|183855.8|183730.8|11
1721833500000|2024-07-24 15:05:00|183858.7|183733.7|183903.4|183778.4|183903.4|183779.9|183829.9|183733.7|19
1721833510000|2024-07-24 15:05:10|183902.3|183777.3|183892.7|183767.7|183910.4|183785.4|183892.5|183767.5|18
1721833520000|2024-07-24 15:05:20|183894.1|183769.1|183893.9|183768.9|183895|183770|183891.4|183766.4|23
1721833530000|2024-07-24 15:05:30|183893.5|183768.5|183890.2|183765.2|183895.1|183770.1|183890.1|183765.1|15
1721833540000|2024-07-24 15:05:40|183889.8|183764.8|183929.8|183804.8|183929.8|183804.8|183889.8|183764.8|9
1721833550000|2024-07-24 15:05:50|183927.9|183802.9|183959.1|183834.1|183959.6|183851.5|183900.2|183802.2|18
1721833560000|2024-07-24 15:06:00|183960|183835|183962.2|183837.2|183962.2|183837.2|183960|183835|10
1721833570000|2024-07-24 15:06:10|183972|183847|183968.7|183843.7|183972.7|183847.7|183968.3|183843.3|18
1721833580000|2024-07-24 15:06:20|183968.2|183843.2|183867.3|183817.3|183968.2|183843.2|183867|183817|20
1721833590000|2024-07-24 15:06:30|183867.8|183817.8|183924.8|183799.8|183925.4|183821.2|183867.8|183791.3|16
1721833600000|2024-07-24 15:06:40|183924.1|183799.1|183907.6|183782.6|183924.1|183799.1|183907.6|183782.6|29
1721833610000|2024-07-24 15:06:50|183906.7|183781.7|183894.6|183769.6|183909.2|183784.2|183892.7|183767.7|19
1721833620000|2024-07-24 15:07:00|183895|183770|183894|183769|183897.9|183772.9|183891.5|183766.5|17
1721833630000|2024-07-24 15:07:10|183893.2|183768.2|183826.5|183776.5|183893.2|183782.4|183819.7|183768.2|20
1721833640000|2024-07-24 15:07:20|183826.8|183776.8|183821.5|183696.5|183872.8|183784.3|183820.7|183695.7|34
1721833650000|2024-07-24 15:07:30|183821.1|183696.1|183786.9|183736.9|183836|183736.9|183781.6|183696.1|23
1721833660000|2024-07-24 15:07:40|183786.2|183736.2|183785.7|183735.7|183788.1|183738.1|183785.4|183735.4|17
1721833670000|2024-07-24 15:07:50|183785.4|183735.4|183786.6|183736.6|183786.6|183736.6|183785.4|183735.4|4
1721833680000|2024-07-24 15:08:00|183786.4|183736.4|183888.3|183763.3|183888.3|183763.3|183786.2|183732.1|24
1721833690000|2024-07-24 15:08:10|183891.9|183766.9|183875.1|183750.1|183891.9|183766.9|183873|183748|21
1721833700000|2024-07-24 15:08:20|183874.4|183749.4|183876.4|183751.4|183877.5|183752.5|183874.4|183749.4|8
1721833710000|2024-07-24 15:08:30|183877|183752|183855.9|183730.9|183877.2|183752.2|183854.7|183729.7|12
1721833720000|2024-07-24 15:08:40|183856.1|183731.1|183858.4|183733.4|183860.4|183735.4|183855.1|183730.1|22
1721833730000|2024-07-24 15:08:50|183857.7|183732.7|183859.4|183734.4|183861.2|183736.2|183857.7|183732.7|17
1721833740000|2024-07-24 15:09:00|183858.9|183733.9|183856.7|183731.7|183859.3|183734.3|183822.1|183697.1|20
1721833750000|2024-07-24 15:09:10|183856.6|183731.6|183793.9|183743.9|183857.2|183745.5|183793.7|183727.9|15
1721833760000|2024-07-24 15:09:20|183792.7|183742.7|183787.8|183737.8|183792.7|183742.7|183783.3|183733.3|11
1721833770000|2024-07-24 15:09:30|183785.6|183735.6|183773.9|183723.9|183785.6|183735.6|183773.1|183723.1|20
1721833780000|2024-07-24 15:09:40|183772.7|183722.7|183775.2|183725.2|183781.9|183731.9|183770.7|183720.7|23
1721833790000|2024-07-24 15:09:50|183774.7|183724.7|183759.6|183709.6|183776|183726|183758.9|183708.9|18
1721833800000|2024-07-24 15:10:00|183757.5|183707.5|183746.6|183696.6|183757.5|183707.5|183739.1|183689.1|24
1721833810000|2024-07-24 15:10:10|183748.8|183698.8|183726.3|183676.3|183748.8|183698.8|183719.8|183669.8|16
1721833820000|2024-07-24 15:10:20|183726.4|183676.4|183685.6|183635.6|183726.4|183676.4|183682.2|183632.2|19
1721833830000|2024-07-24 15:10:30|183686|183636|183682.5|183632.5|183686|183636|183682.5|183632.5|13
1721833840000|2024-07-24 15:10:40|183681.7|183631.7|183661|183611|183683|183633|183658.8|183608.8|30
1721833850000|2024-07-24 15:10:50|183661.8|183611.8|183628.3|183578.3|183661.8|183611.8|183617.9|183567.9|19
1721833860000|2024-07-24 15:11:00|183627.3|183577.3|183664.1|183614.1|183666.2|183616.2|183627|183529|26
1721833870000|2024-07-24 15:11:10|183665.3|183615.3|183743.2|183618.2|183744.2|183650.8|183665.3|183611.5|28
1721833880000|2024-07-24 15:11:20|183740.4|183615.4|183734.9|183609.9|183745.1|183620.1|183727.8|183602.8|25
1721833890000|2024-07-24 15:11:30|183737.8|183612.8|183831.8|183706.8|183832.3|183707.3|183737.8|183612.8|22
1721833900000|2024-07-24 15:11:40|183829.2|183704.2|183828.6|183703.6|183829.2|183704.2|183827.9|183702.9|5
1721833910000|2024-07-24 15:11:50|183829.4|183704.4|183824.7|183699.7|183831.2|183706.2|183823.7|183698.7|19
1721833920000|2024-07-24 15:12:00|183824|183699|183811.7|183686.7|183824|183699|183804|183679|19
1721833930000|2024-07-24 15:12:10|183809.7|183684.7|183809.3|183684.3|183809.7|183684.7|183809.1|183684.1|4
1721833940000|2024-07-24 15:12:20|183809.2|183684.2|183809.3|183684.3|183812.2|183687.2|183809.2|183684.2|7
1721833950000|2024-07-24 15:12:30|183810.1|183685.1|183811.5|183686.5|183812.9|183687.9|183803.6|183678.6|10
1721833960000|2024-07-24 15:12:40|183810.6|183685.6|183806.8|183681.8|183811.7|183686.7|183806.8|183681.8|7
1721833970000|2024-07-24 15:12:50|183808.7|183683.7|183744|183619|183808.7|183683.7|183744|183619|17
1721833980000|2024-07-24 15:13:00|183743.7|183618.7|183756.8|183631.8|183757.1|183632.1|183740.5|183615.5|18
1721833990000|2024-07-24 15:13:10|183753.1|183703.1|183738.5|183688.5|183753.5|183703.5|183719.1|183669.1|18
1721834000000|2024-07-24 15:13:20|183735.6|183685.6|183734.9|183684.9|183735.6|183685.6|183732.7|183682.7|10
1721834010000|2024-07-24 15:13:30|183733.7|183683.7|183731.7|183681.7|183733.8|183683.8|183731.7|183681.7|7
1721834020000|2024-07-24 15:13:40|183731|183681|183772.4|183647.4|183772.4|183681|183731|183647.4|2
1721834030000|2024-07-24 15:13:50|183773.3|183648.3|183771|183646|183773.3|183648.3|183771|183646|4
1721834040000|2024-07-24 15:14:00|183771.1|183646.1|183757.7|183632.7|183771.1|183646.1|183756.4|183631.4|6
1721834050000|2024-07-24 15:14:10|183758.2|183633.2|183756.6|183631.6|183759.5|183634.5|183746.5|183621.5|16
1721834060000|2024-07-24 15:14:20|183757.6|183632.6|183803.9|183678.9|183812.5|183687.5|183757.6|183632.6|16
1721834070000|2024-07-24 15:14:30|183804.7|183679.7|183806.1|183681.1|183819.6|183694.6|183804.7|183679.7|11
1721834080000|2024-07-24 15:14:40|183806.9|183681.9|183804.2|183679.2|183821|183696|183804.2|183679.2|14
1721834090000|2024-07-24 15:14:50|183807.5|183682.5|183819.1|183694.1|183820.5|183695.5|183807.5|183682.5|18
1721834100000|2024-07-24 15:15:00|183818.3|183693.3|183816.1|183691.1|183819.3|183694.3|183816.1|183691.1|8
1721834110000|2024-07-24 15:15:10|183814.8|183689.8|183791.9|183666.9|183814.8|183689.8|183774.1|183649.1|18
1721834120000|2024-07-24 15:15:20|183791.2|183666.2|183790.5|183665.5|183791.2|183666.2|183790.5|183665.5|2
1721834130000|2024-07-24 15:15:30|183772.7|183647.7|183759.3|183634.3|183774.1|183649.1|183756.8|183631.8|24
1721834140000|2024-07-24 15:15:40|183758.4|183633.4|183758.8|183633.8|183759.1|183634.1|183757.2|183632.2|18
1721834150000|2024-07-24 15:15:50|183758.2|183633.2|183758.8|183633.8|183760|183635|183758.2|183633.2|9
1721834160000|2024-07-24 15:16:00|183755.7|183630.7|183756.6|183631.6|183759.3|183634.3|183731.8|183606.8|14
1721834170000|2024-07-24 15:16:10|183755.9|183630.9|183783.1|183658.1|183784.6|183659.6|183755.9|183630.9|8
1721834180000|2024-07-24 15:16:20|183782.3|183657.3|183713.1|183663.1|183783.6|183663.1|183701.1|183651.1|14
1721834190000|2024-07-24 15:16:30|183713.9|183663.9|183714.8|183664.8|183718.5|183668.5|183691.6|183641.6|19
1721834200000|2024-07-24 15:16:40|183716.6|183666.6|183688.9|183638.9|183716.6|183666.6|183678.1|183628.1|23
1721834210000|2024-07-24 15:16:50|183729.8|183604.8|183726.9|183601.9|183730.6|183605.6|183726.9|183601.9|6
1721834220000|2024-07-24 15:17:00|183726.4|183601.4|183726.6|183601.6|183727.1|183602.1|183726.2|183601.2|6
1721834230000|2024-07-24 15:17:10|183727.4|183602.4|183725.1|183600.1|183727.9|183602.9|183725.1|183600.1|5
1721834240000|2024-07-24 15:17:20|183724.6|183599.6|183697.5|183572.5|183728.6|183603.6|183697.5|183572.5|17
1721834250000|2024-07-24 15:17:30|183697|183572|183697.4|183572.4|183697.8|183572.8|183693.9|183568.9|9
1721834260000|2024-07-24 15:17:40|183697.3|183572.3|183688.7|183563.7|183697.3|183572.3|183688.3|183563.3|13
1721834270000|2024-07-24 15:17:50|183688.6|183563.6|183660.1|183535.1|183688.6|183563.6|183653.1|183528.1|20
1721834280000|2024-07-24 15:18:00|183658.8|183533.8|183702.8|183577.8|183702.8|183577.8|183657.2|183532.2|19
1721834290000|2024-07-24 15:18:10|183703.4|183578.4|183687.3|183562.3|183703.4|183578.4|183683.1|183558.1|21
1721834300000|2024-07-24 15:18:20|183685.3|183560.3|183719.9|183594.9|183722|183597|183682.9|183557.9|26
1721834310000|2024-07-24 15:18:30|183717.7|183592.7|183694.5|183569.5|183722.3|183597.3|183694.5|183569.5|15
1721834320000|2024-07-24 15:18:40|183685.9|183560.9|183691|183566|183691.6|183566.6|183683.1|183558.1|22
1721834330000|2024-07-24 15:18:50|183691.3|183566.3|183697.2|183572.2|183697.7|183572.7|183691.3|183566.3|11
1721834340000|2024-07-24 15:19:00|183696|183571|183692.2|183567.2|183696|183571|183691.3|183566.3|19
1721834350000|2024-07-24 15:19:10|183692.9|183567.9|183691.8|183566.8|183693.1|183568.1|183690.6|183565.6|17
1721834360000|2024-07-24 15:19:20|183692.4|183567.4|183692.6|183567.6|183693.6|183568.6|183691.9|183566.9|7
1721834370000|2024-07-24 15:19:30|183694.2|183569.2|183683.2|183558.2|183694.2|183569.2|183681.9|183556.9|10
1721834380000|2024-07-24 15:19:40|183669.4|183544.4|183672.5|183622.5|183673.7|183623.7|183663.6|183538.6|29
1721834390000|2024-07-24 15:19:50|183661.7|183611.7|183730.2|183605.2|183730.2|183631|183661.7|183569.6|24
1721834400000|2024-07-24 15:20:00|183730.7|183605.7|183752.3|183627.3|183752.3|183627.3|183728.8|183603.8|9
1721834410000|2024-07-24 15:20:10|183754.1|183629.1|183771.6|183646.6|183772.4|183647.4|183753.5|183628.5|25
1721834420000|2024-07-24 15:20:20|183771.3|183646.3|183783|183658|183783.6|183658.6|183771.3|183646.3|25
1721834430000|2024-07-24 15:20:30|183782.5|183657.5|183764.2|183639.2|183783.4|183658.4|183764.2|183639.2|16
1721834440000|2024-07-24 15:20:40|183764.1|183639.1|183692.7|183642.7|183764.1|183644.3|183692.5|183637.3|12
1721834450000|2024-07-24 15:20:50|183692.5|183642.5|183692|183642|183692.6|183642.6|183691.8|183641.8|12
1721834460000|2024-07-24 15:21:00|183691.8|183641.8|183692.3|183642.3|183692.4|183642.4|183691.8|183641.8|9
1721834470000|2024-07-24 15:21:10|183691.8|183641.8|183729.6|183604.6|183730.4|183642.6|183691.8|183604.6|6
1721834480000|2024-07-24 15:21:20|183732|183607|183748.2|183623.2|183749.1|183624.1|183732|183607|16
1721834490000|2024-07-24 15:21:30|183746.8|183621.8|183798.9|183673.9|183798.9|183708.4|183745.5|183620.5|13
1721834500000|2024-07-24 15:21:40|183800.2|183675.2|183847.6|183722.6|183847.6|183722.6|183800.2|183675.2|24
1721834510000|2024-07-24 15:21:50|183847.1|183722.1|183830.8|183705.8|183847.1|183743.5|183783|183705.5|18
1721834520000|2024-07-24 15:22:00|183830.5|183705.5|183829.1|183704.1|183830.6|183705.6|183826.9|183701.9|20
1721834530000|2024-07-24 15:22:10|183826.3|183701.3|183861.7|183736.7|183861.7|183736.7|183803.9|183678.9|24
1721834540000|2024-07-24 15:22:20|183863.1|183738.1|183891.7|183766.7|183895|183770|183863.1|183738.1|17
1721834550000|2024-07-24 15:22:30|183891.1|183766.1|183873.4|183748.4|183892.5|183767.5|183871.5|183746.5|18
1721834560000|2024-07-24 15:22:40|183862.7|183812.7|183918.1|183793.1|183918.1|183812.7|183854.9|183773.4|11
1721834570000|2024-07-24 15:22:50|183923.1|183798.1|183932.8|183807.8|183938.1|183853.9|183903.9|183798.1|23
1721834580000|2024-07-24 15:23:00|183933.4|183808.4|183912.5|183787.5|183933.4|183808.4|183904.5|183779.5|23
1721834590000|2024-07-24 15:23:10|183912.1|183787.1|183913.9|183788.9|183913.9|183788.9|183904.2|183779.2|14
1721834600000|2024-07-24 15:23:20|183914.4|183789.4|183934.8|183809.8|183936|183811|183914.2|183789.2|14
1721834610000|2024-07-24 15:23:30|183934|183809|183925.4|183800.4|183934|183809|183923.8|183798.8|7
1721834620000|2024-07-24 15:23:40|183926.1|183801.1|183870.3|183745.3|183927.2|183802.2|183870.3|183745.3|17
1721834630000|2024-07-24 15:23:50|183871.3|183746.3|183867|183742|183871.3|183746.3|183867|183742|9
1721834640000|2024-07-24 15:24:00|183867.5|183742.5|183872.1|183747.1|183878.3|183753.3|183865|183740|12
1721834650000|2024-07-24 15:24:10|183872|183747|183873.7|183748.7|183874.6|183749.6|183872|183747|16
1721834660000|2024-07-24 15:24:20|183874.1|183749.1|183870.5|183745.5|183874.1|183749.1|183869.3|183744.3|10
1721834670000|2024-07-24 15:24:30|183869.8|183744.8|183868.8|183743.8|183870.9|183745.9|183868.8|183743.8|6
1721834680000|2024-07-24 15:24:40|183867|183742|183893.1|183768.1|183893.1|183780.1|183807.1|183741|22
1721834690000|2024-07-24 15:24:50|183897.7|183772.7|183897.4|183772.4|183907.8|183782.8|183896.8|183771.8|17
1721834700000|2024-07-24 15:25:00|183896.8|183771.8|183897.4|183772.4|183903.5|183778.5|183892.1|183767.1|21
1721834710000|2024-07-24 15:25:10|183896.7|183771.7|183898.3|183773.3|183900.2|183775.2|183896.5|183771.5|12
1721834720000|2024-07-24 15:25:20|183897.8|183772.8|183909.7|183784.7|183916|183791|183886.7|183761.7|18
1721834730000|2024-07-24 15:25:30|183910.8|183785.8|183860.1|183735.1|183910.8|183785.8|183860.1|183735.1|19
1721834740000|2024-07-24 15:25:40|183859.5|183734.5|183831.4|183706.4|183859.5|183740.9|183789.8|183705.4|14
1721834750000|2024-07-24 15:25:50|183831.2|183706.2|183841.3|183716.3|183843.6|183718.6|183831.2|183706.2|15
1721834760000|2024-07-24 15:26:00|183842.7|183717.7|183821.6|183771.6|183842.7|183781.2|183820.2|183717.7|11
1721834770000|2024-07-24 15:26:10|183821.9|183771.9|183825.8|183775.8|183825.8|183775.8|183821.1|183771.1|10
1721834780000|2024-07-24 15:26:20|183826.2|183776.2|183867.9|183817.9|183872.9|183822.9|183819.8|183769.8|21
1721834790000|2024-07-24 15:26:30|183867.4|183817.4|183893.6|183768.6|183893.6|183817.4|183853.1|183768.6|14
1721834800000|2024-07-24 15:26:40|183889.8|183764.8|183861.7|183736.7|183889.8|183764.8|183859.6|183734.6|18
1721834810000|2024-07-24 15:26:50|183860.9|183735.9|183874.7|183749.7|183874.7|183749.7|183860.9|183735.9|7
1721834820000|2024-07-24 15:27:00|183875|183750|183857.2|183732.2|183875|183750|183855.8|183730.8|15
1721834830000|2024-07-24 15:27:10|183857.8|183732.8|183858.1|183733.1|183858.1|183733.1|183857.1|183732.1|6
1721834840000|2024-07-24 15:27:20|183857.5|183732.5|183838.2|183713.2|183858.4|183733.4|183835.4|183710.4|10
1721834850000|2024-07-24 15:27:30|183837.8|183712.8|183825.3|183700.3|183839.8|183714.8|183825.3|183700.3|13
1721834860000|2024-07-24 15:27:40|183823.5|183698.5|183827.7|183702.7|183828.1|183703.1|183823.5|183698.5|10
1721834870000|2024-07-24 15:27:50|183826.2|183701.2|183883.9|183758.9|183888.3|183763.3|183826.2|183701.2|22
1721834880000|2024-07-24 15:28:00|183884.5|183759.5|183930.9|183805.9|183931.4|183806.4|183880.2|183755.2|27
1721834890000|2024-07-24 15:28:10|183931|183806|183931.8|183806.8|183938.8|183813.8|183929.7|183804.7|26
1721834900000|2024-07-24 15:28:20|183932.5|183807.5|183931.5|183806.5|183933|183808|183931.5|183806.5|5
1721834910000|2024-07-24 15:28:30|183932.1|183807.1|183933.5|183808.5|183933.6|183808.6|183932.1|183807.1|4
1721834920000|2024-07-24 15:28:40|183933|183808|183933|183808|183933|183808|183933|183808|1
1721834930000|2024-07-24 15:28:50|183932.3|183807.3|183961.8|183836.8|183962.6|183837.6|183931.9|183806.9|10
1721834940000|2024-07-24 15:29:00|183962.2|183837.2|183959.8|183834.8|183962.8|183837.8|183959.2|183834.2|10
1721834950000|2024-07-24 15:29:10|183958|183833|183928.7|183803.7|183958|183833|183928.2|183803.2|12
1721834960000|2024-07-24 15:29:20|183929.3|183804.3|183930.7|183805.7|183931.9|183806.9|183928.5|183803.5|28
1721834970000|2024-07-24 15:29:30|183928.8|183803.8|183929.4|183804.4|183932.5|183807.5|183927.6|183802.6|19
1721834980000|2024-07-24 15:29:40|183929.2|183804.2|183931.2|183806.2|183932.8|183807.8|183929.2|183804.2|12
1721834990000|2024-07-24 15:29:50|183930.9|183805.9|183929.7|183804.7|183932.1|183807.1|183928.7|183803.7|26
1721835000000|2024-07-24 15:30:00|183927.3|183802.3|183848.4|183798.4|183932|183807|183841.7|183791.7|24
1721835010000|2024-07-24 15:30:10|183847.6|183797.6|183862.7|183812.7|183862.7|183812.7|183835.1|183785.1|25
1721835020000|2024-07-24 15:30:20|183863.1|183813.1|183891.2|183766.2|183892.6|183813.2|183854.4|183766.2|23
1721835030000|2024-07-24 15:30:30|183891.1|183766.1|183843.5|183718.5|183892.3|183767.3|183840.9|183715.9|31
1721835040000|2024-07-24 15:30:40|183843.9|183718.9|183827.7|183702.7|183843.9|183718.9|183826|183701|22
1721835050000|2024-07-24 15:30:50|183824.6|183699.6|183773.2|183648.2|183824.6|183699.6|183773.2|183648.2|29
1721835060000|2024-07-24 15:31:00|183774.1|183649.1|183794.6|183669.6|183795.3|183670.3|183774.1|183649.1|31
1721835070000|2024-07-24 15:31:10|183794.5|183669.5|183873.6|183748.6|183881.3|183756.3|183794.2|183669.2|27
1721835080000|2024-07-24 15:31:20|183873.2|183748.2|183813.3|183763.3|183873.2|183764.3|183811.6|183744.7|22
1721835090000|2024-07-24 15:31:30|183813.6|183763.6|183812.7|183762.7|183815.4|183765.4|183812.7|183762.7|16
1721835100000|2024-07-24 15:31:40|183814.2|183764.2|183797.1|183747.1|183814.5|183764.5|183797|183747|24
1721835110000|2024-07-24 15:31:50|183796.7|183746.7|183798.3|183748.3|183801.9|183751.9|183794.1|183744.1|26
1721835120000|2024-07-24 15:32:00|183798.4|183748.4|183794.3|183744.3|183811.3|183761.3|183792.7|183742.7|22
1721835130000|2024-07-24 15:32:10|183794.6|183744.6|183813.1|183763.1|183813.1|183763.1|183787|183737|23
1721835140000|2024-07-24 15:32:20|183812.9|183762.9|183813.1|183763.1|183815.7|183765.7|183810.9|183760.9|23
1721835150000|2024-07-24 15:32:30|183816.4|183766.4|183817.3|183767.3|183828.3|183778.3|183816.3|183766.3|25
1721835160000|2024-07-24 15:32:40|183814.5|183764.5|183824.8|183774.8|183825.1|183775.1|183796.3|183746.3|23
1721835170000|2024-07-24 15:32:50|183823.5|183773.5|183811.2|183761.2|183825|183775|183805.7|183755.7|23
1721835180000|2024-07-24 15:33:00|183811.8|183761.8|183750.4|183700.4|183811.8|183761.8|183748.6|183698.6|25
1721835190000|2024-07-24 15:33:10|183749|183699|183755.6|183705.6|183774.8|183724.8|183746.9|183696.9|25
1721835200000|2024-07-24 15:33:20|183757.3|183707.3|183788.1|183738.1|183788.1|183738.1|183756.4|183706.4|25
1721835210000|2024-07-24 15:33:30|183791.7|183741.7|183800|183750|183800|183750|183790.3|183740.3|36
1721835220000|2024-07-24 15:33:40|183799|183749|183759.7|183709.7|183812.1|183762.1|183757.6|183707.6|35
1721835230000|2024-07-24 15:33:50|183759.2|183709.2|183791.1|183666.1|183791.1|183709.2|183743.2|183656.2|32
1721835240000|2024-07-24 15:34:00|183784.2|183659.2|183786.3|183661.3|183786.5|183661.5|183777.7|183652.7|28
1721835250000|2024-07-24 15:34:10|183784.3|183659.3|183775.4|183725.4|183796.7|183729.1|183758.3|183659.3|27
1721835260000|2024-07-24 15:34:20|183776|183726|183768.2|183718.2|183776.9|183726.9|183759.6|183709.6|29
1721835270000|2024-07-24 15:34:30|183768.7|183718.7|183835.3|183710.3|183836|183723.2|183767.7|183684.7|26
1721835280000|2024-07-24 15:34:40|183851.4|183726.4|183854.5|183729.5|183856.7|183731.7|183850.1|183725.1|24
1721835290000|2024-07-24 15:34:50|183854.7|183729.7|183846.3|183721.3|183857.6|183732.6|183843.2|183718.2|22
1721835300000|2024-07-24 15:35:00|183846.7|183721.7|183853.5|183803.5|183855.1|183805.1|183814.9|183721.7|28
1721835310000|2024-07-24 15:35:10|183858.4|183808.4|183883.7|183833.7|183883.7|183833.7|183855.7|183805.7|24
1721835320000|2024-07-24 15:35:20|183883.1|183833.1|183884.6|183834.6|183889.2|183839.2|183881.7|183831.7|25
1721835330000|2024-07-24 15:35:30|183885|183835|183874.1|183824.1|183885|183835|183870.8|183820.8|13
1721835340000|2024-07-24 15:35:40|183875.1|183825.1|183901.1|183851.1|183905.9|183855.9|183875.1|183825.1|26
1721835350000|2024-07-24 15:35:50|183901.5|183851.5|183889.5|183839.5|183901.5|183851.5|183889.3|183839.3|22
1721835360000|2024-07-24 15:36:00|183888.9|183838.9|183889.9|183839.9|183891|183841|183888.9|183838.9|12
1721835370000|2024-07-24 15:36:10|183889.5|183839.5|183892|183842|183892|183842|183889.1|183839.1|16
1721835380000|2024-07-24 15:36:20|183892.1|183842.1|183922.2|183872.2|183922.4|183872.4|183892.1|183842.1|25
1721835390000|2024-07-24 15:36:30|183921.6|183871.6|183899.7|183849.7|183922.1|183872.1|183897.9|183847.9|19
1721835400000|2024-07-24 15:36:40|183900|183850|183894.2|183844.2|183900|183850|183889.7|183839.7|17
1721835410000|2024-07-24 15:36:50|183894.5|183844.5|183884.4|183834.4|183894.9|183844.9|183878.7|183828.7|22
1721835420000|2024-07-24 15:37:00|183884.9|183834.9|183923.9|183873.9|183931.1|183881.1|183883.7|183833.7|27
1721835430000|2024-07-24 15:37:10|183924.4|183874.4|183911.8|183861.8|183925.1|183875.1|183910.8|183860.8|20
1721835440000|2024-07-24 15:37:20|183912.1|183862.1|183931|183881|183933.9|183883.9|183912|183862|28
1721835450000|2024-07-24 15:37:30|183931.5|183881.5|183909.5|183859.5|183931.5|183881.5|183905.3|183855.3|18
1721835460000|2024-07-24 15:37:40|183908.9|183858.9|183875.3|183825.3|183914.7|183864.7|183868.7|183818.7|13
1721835470000|2024-07-24 15:37:50|183873.9|183823.9|183907.8|183782.8|183908.7|183838.4|183872.7|183782.5|33
1721835480000|2024-07-24 15:38:00|183910.3|183785.3|183922.1|183797.1|183923.2|183798.2|183910.3|183785.3|16
1721835490000|2024-07-24 15:38:10|183920|183795|183886.6|183836.6|183920|183836.8|183877.5|183795|16
1721835500000|2024-07-24 15:38:20|183886.7|183836.7|183890.5|183840.5|183890.5|183840.5|183886.7|183836.7|22
1721835510000|2024-07-24 15:38:30|183889.7|183839.7|183892|183842|183893.7|183843.7|183883.8|183833.8|23
1721835520000|2024-07-24 15:38:40|183892.5|183842.5|183878.8|183828.8|183895.4|183845.4|183877.6|183827.6|21
1721835530000|2024-07-24 15:38:50|183879.2|183829.2|183877.7|183827.7|183879.2|183829.2|183875.9|183825.9|18
1721835540000|2024-07-24 15:39:00|183878|183828|183880.6|183830.6|183884.5|183834.5|183878|183828|25
1721835550000|2024-07-24 15:39:10|183880.8|183830.8|183892.5|183842.5|183894.7|183844.7|183880.4|183830.4|16
1721835560000|2024-07-24 15:39:20|183891.8|183841.8|183891.7|183841.7|183901.6|183851.6|183891.4|183841.4|23
1721835570000|2024-07-24 15:39:30|183892|183842|183911.3|183861.3|183911.4|183861.4|183892|183842|21
1721835580000|2024-07-24 15:39:40|183911.4|183861.4|183915.4|183865.4|183915.8|183865.8|183911.4|183861.4|15
1721835590000|2024-07-24 15:39:50|183915.3|183865.3|183896.9|183846.9|183915.3|183865.3|183895.2|183845.2|17
1721835600000|2024-07-24 15:40:00|183897|183847|183922.7|183872.7|183922.8|183872.8|183893.1|183843.1|27
1721835610000|2024-07-24 15:40:10|183922.3|183872.3|183925.8|183875.8|183933.6|183883.6|183922.3|183872.3|11
1721835620000|2024-07-24 15:40:20|183925.4|183875.4|183939.2|183889.2|183939.2|183889.2|183925.3|183875.3|20
1721835630000|2024-07-24 15:40:30|183928.6|183878.6|183968.5|183843.5|183969.6|183878.6|183926.2|183831|25
1721835640000|2024-07-24 15:40:40|183970.2|183845.2|183956.1|183831.1|183970.3|183845.3|183956.1|183831.1|29
1721835650000|2024-07-24 15:40:50|183955.6|183830.6|183953.6|183828.6|183956.2|183831.2|183950.4|183825.4|19
1721835660000|2024-07-24 15:41:00|183952.7|183827.7|183955|183830|183956.9|183831.9|183952.4|183827.4|15
1721835670000|2024-07-24 15:41:10|183955.5|183830.5|183966.7|183841.7|183966.9|183841.9|183954.6|183829.6|17
1721835680000|2024-07-24 15:41:20|183965.9|183840.9|183966.3|183841.3|183971|183846|183965.9|183840.9|16
1721835690000|2024-07-24 15:41:30|183966.4|183841.4|183998.4|183873.4|184000.5|183875.5|183966.4|183841.4|7
1721835700000|2024-07-24 15:41:40|183997.3|183872.3|183989.2|183864.2|183998|183873|183989|183864|15
1721835710000|2024-07-24 15:41:50|183988.9|183863.9|183981.7|183856.7|183989|183864|183981|183856|15
1721835720000|2024-07-24 15:42:00|183983.1|183858.1|183926.4|183876.4|183987.3|183876.9|183926|183834.3|25
1721835730000|2024-07-24 15:42:10|183926.3|183876.3|183949.9|183899.9|183952.9|183902.9|183926.3|183876.3|17
1721835740000|2024-07-24 15:42:20|183947.3|183897.3|183942.9|183892.9|183949.1|183899.1|183942.6|183892.6|27
1721835750000|2024-07-24 15:42:30|183942.4|183892.4|183910.8|183860.8|183942.4|183892.4|183908|183858|28
1721835760000|2024-07-24 15:42:40|183910.2|183860.2|183912.5|183862.5|183913.6|183863.6|183910.2|183860.2|13
1721835770000|2024-07-24 15:42:50|183912.4|183862.4|183912.9|183862.9|183914.1|183864.1|183911.9|183861.9|25
1721835780000|2024-07-24 15:43:00|183913.2|183863.2|183881.9|183831.9|183937.1|183863.2|183873.8|183812.1|29
1721835790000|2024-07-24 15:43:10|183881.8|183831.8|183924.3|183799.3|183924.3|183838.8|183879.3|183797.1|23
1721835800000|2024-07-24 15:43:20|183924.2|183799.2|183923.1|183798.1|183924.3|183799.3|183922.5|183797.5|12
1721835810000|2024-07-24 15:43:30|183923.5|183798.5|183956.9|183831.9|183958.6|183833.6|183923.5|183798.5|18
1721835820000|2024-07-24 15:43:40|183956.3|183831.3|183957|183832|183958|183833|183954.6|183829.6|21
1721835830000|2024-07-24 15:43:50|183956.7|183831.7|183959.2|183834.2|183960|183835|183951.2|183826.2|21
1721835840000|2024-07-24 15:44:00|183959|183834|183963.2|183838.2|183963.8|183838.8|183957.4|183832.4|17
1721835850000|2024-07-24 15:44:10|183962.8|183837.8|183924.4|183874.4|183962.8|183875.3|183923.9|183836.1|21
1721835860000|2024-07-24 15:44:20|183923.7|183873.7|183949.7|183899.7|183951|183901|183918.6|183868.6|25
1721835870000|2024-07-24 15:44:30|183949.4|183899.4|183956.1|183906.1|183956.7|183906.7|183945.7|183895.7|18
1721835880000|2024-07-24 15:44:40|183955.7|183905.7|183956|183906|183958.3|183908.3|183955.6|183905.6|7
1721835890000|2024-07-24 15:44:50|183952.5|183902.5|183957.4|183907.4|183957.4|183907.4|183952.1|183902.1|8
1721835900000|2024-07-24 15:45:00|183957|183907|183954.9|183904.9|183957|183907|183954.2|183904.2|13
1721835910000|2024-07-24 15:45:10|183957.1|183907.1|184009.4|183959.4|184011.9|183961.9|183956.7|183906.7|19
1721835920000|2024-07-24 15:45:20|184010|183960|184012.1|183962.1|184016|183966|184009.6|183959.6|22
1721835930000|2024-07-24 15:45:30|184013.1|183963.1|183995.3|183945.3|184014.8|183964.8|183967.4|183881.4|29
1721835940000|2024-07-24 15:45:40|183995.6|183945.6|183986.7|183936.7|184001|183951|183975.3|183925.3|22
1721835950000|2024-07-24 15:45:50|183986.2|183936.2|183979.2|183929.2|183987.6|183937.6|183978.7|183928.7|33
1721835960000|2024-07-24 15:46:00|183978.8|183928.8|183981|183931|183981|183931|183976.3|183926.3|18
1721835970000|2024-07-24 15:46:10|183980.6|183930.6|183988.1|183938.1|183988.1|183938.1|183980.3|183930.3|18
1721835980000|2024-07-24 15:46:20|183982.3|183932.3|183980.2|183930.2|183987.2|183937.2|183980.2|183930.2|30
1721835990000|2024-07-24 15:46:30|183980|183930|184013.8|183963.8|184014.6|183964.6|183980|183930|18
1721836000000|2024-07-24 15:46:40|184013.5|183963.5|183986.3|183936.3|184016.1|183966.1|183986.1|183936.1|16
1721836010000|2024-07-24 15:46:50|183986.2|183936.2|183980|183930|183987.2|183937.2|183979.4|183929.4|26
1721836020000|2024-07-24 15:47:00|183980.8|183930.8|183979.1|183929.1|183981.2|183931.2|183976.9|183926.9|17
1721836030000|2024-07-24 15:47:10|183977.4|183927.4|183981.2|183931.2|183981.2|183931.2|183977.4|183927.4|25
1721836040000|2024-07-24 15:47:20|183981.1|183931.1|184017|183892|184017|183931.1|183979.2|183888.6|18
1721836050000|2024-07-24 15:47:30|184018.2|183893.2|183982.1|183857.1|184018.2|183893.2|183976.2|183851.2|14
1721836060000|2024-07-24 15:47:40|183981.8|183856.8|183985.1|183860.1|183985.1|183860.1|183978.1|183853.1|29
1721836070000|2024-07-24 15:47:50|183984.3|183859.3|183966|183841|183984.7|183859.7|183953.9|183828.9|27
1721836080000|2024-07-24 15:48:00|183963.4|183838.4|183959|183834|183964.7|183839.7|183958.5|183833.5|22
1721836090000|2024-07-24 15:48:10|183958.6|183833.6|183954.3|183829.3|183963.4|183838.4|183954.3|183829.3|25
1721836100000|2024-07-24 15:48:20|183954.4|183829.4|183975.9|183850.9|183977.5|183852.5|183953.2|183828.2|12
1721836110000|2024-07-24 15:48:30|183976|183851|183941.8|183816.8|183976|183851|183941.7|183816.7|21
1721836120000|2024-07-24 15:48:40|183942.3|183817.3|183923.4|183798.4|183943.7|183818.7|183922.2|183797.2|13
1721836130000|2024-07-24 15:48:50|183923.3|183798.3|183927|183802|183927.2|183802.2|183922.8|183797.8|15
1721836140000|2024-07-24 15:49:00|183928.6|183803.6|183916.9|183791.9|183928.6|183803.6|183915.5|183790.5|26
1721836150000|2024-07-24 15:49:10|183917|183792|183925.6|183800.6|183926.3|183801.3|183917|183792|23
1721836160000|2024-07-24 15:49:20|183925.5|183800.5|183837.4|183787.4|183925.5|183800.5|183832.9|183782.9|28
1721836170000|2024-07-24 15:49:30|183862.4|183737.4|183860.5|183735.5|183862.6|183737.6|183853.8|183728.8|29
1721836180000|2024-07-24 15:49:40|183860|183735|183862.2|183737.2|183863.4|183738.4|183857.1|183732.1|29
1721836190000|2024-07-24 15:49:50|183862.4|183737.4|183864.6|183739.6|183865.9|183740.9|183860.2|183735.2|26
1721836200000|2024-07-24 15:50:00|183864.1|183739.1|183855.6|183730.6|183865.3|183740.3|183853.9|183728.9|20
1721836210000|2024-07-24 15:50:10|183855.8|183730.8|183854.6|183729.6|183876.9|183751.9|183852.3|183727.3|24
1721836220000|2024-07-24 15:50:20|183854.5|183729.5|183859.2|183734.2|183861.5|183736.5|183854.5|183729.5|19
1721836230000|2024-07-24 15:50:30|183859.7|183734.7|183877.8|183752.8|183878.1|183753.1|183858.5|183733.5|16
1721836240000|2024-07-24 15:50:40|183877.9|183752.9|183895.6|183770.6|183897|183772|183877.4|183752.4|16
1721836250000|2024-07-24 15:50:50|183896.2|183771.2|183854.8|183804.8|183896.5|183808.8|183854.7|183764.9|16
1721836260000|2024-07-24 15:51:00|183854.4|183804.4|183911|183786|183914.6|183809.9|183854.4|183777.6|29
1721836270000|2024-07-24 15:51:10|183911.1|183786.1|183867.2|183817.2|183914.4|183817.5|183859.9|183786.1|20
1721836280000|2024-07-24 15:51:20|183865.9|183815.9|183876.7|183826.7|183879.4|183829.4|183865.9|183815.9|18
1721836290000|2024-07-24 15:51:30|183879.2|183829.2|183879.7|183829.7|183880.5|183830.5|183877.6|183827.6|14
1721836300000|2024-07-24 15:51:40|183879.1|183829.1|183878.5|183828.5|183880.4|183830.4|183878.4|183828.4|11
1721836310000|2024-07-24 15:51:50|183877.2|183827.2|183847.8|183797.8|183877.2|183827.2|183846|183796|24
1721836320000|2024-07-24 15:52:00|183848.1|183798.1|183848.6|183798.6|183853.2|183803.2|183848.1|183798.1|16
1721836330000|2024-07-24 15:52:10|183849.2|183799.2|183852.4|183802.4|183852.4|183802.4|183849.1|183799.1|7
1721836340000|2024-07-24 15:52:20|183852.9|183802.9|183854.4|183804.4|183857|183807|183852.9|183802.9|13
1721836350000|2024-07-24 15:52:30|183854.7|183804.7|183849.7|183799.7|183854.7|183804.7|183849.7|183799.7|15
1721836360000|2024-07-24 15:52:40|183849.8|183799.8|183815.9|183765.9|183850.2|183800.2|183814.2|183764.2|20
1721836370000|2024-07-24 15:52:50|183816.5|183766.5|183822.1|183772.1|183824.8|183774.8|183816.2|183766.2|14
1721836380000|2024-07-24 15:53:00|183824.7|183774.7|183842.3|183792.3|183843|183793|183822.2|183772.2|21
1721836390000|2024-07-24 15:53:10|183842.5|183792.5|183881.4|183756.4|183881.8|183795.4|183842.5|183756.3|22
1721836400000|2024-07-24 15:53:20|183881.1|183756.1|183886.1|183761.1|183890.5|183765.5|183880.9|183755.9|14
1721836410000|2024-07-24 15:53:30|183885.8|183760.8|183889.2|183764.2|183889.3|183764.3|183885.8|183760.8|13
1721836420000|2024-07-24 15:53:40|183887.3|183762.3|183878.4|183753.4|183887.3|183762.3|183878.4|183753.4|21
1721836430000|2024-07-24 15:53:50|183877.1|183752.1|183874.9|183749.9|183879.4|183754.4|183874.3|183749.3|17
1721836440000|2024-07-24 15:54:00|183874.6|183749.6|183874.9|183749.9|183874.9|183749.9|183874.4|183749.4|7
1721836450000|2024-07-24 15:54:10|183873.6|183748.6|183887.6|183762.6|183888.9|183763.9|183873.6|183748.6|19
1721836460000|2024-07-24 15:54:20|183888.4|183763.4|183888.8|183763.8|183890.5|183765.5|183887.4|183762.4|15
1721836470000|2024-07-24 15:54:30|183888.9|183763.9|183880.9|183755.9|183891.2|183766.2|183880.7|183755.7|16
1721836480000|2024-07-24 15:54:40|183879.5|183754.5|183860.7|183735.7|183879.5|183754.5|183860.1|183735.1|25
1721836490000|2024-07-24 15:54:50|183862|183737|183800.5|183750.5|183862|183754|183799.4|183702.5|30
1721836500000|2024-07-24 15:55:00|183801|183751|183801.9|183751.9|183802.3|183752.3|183800.8|183750.8|9
1721836510000|2024-07-24 15:55:10|183801.1|183751.1|183801.1|183751.1|183801.8|183751.8|183798.2|183748.2|16
1721836520000|2024-07-24 15:55:20|183800.2|183750.2|183833.5|183708.5|183837.2|183750.7|183800|183708.5|8
1721836530000|2024-07-24 15:55:30|183831.7|183706.7|183835.3|183710.3|183835.3|183710.3|183829.8|183704.8|12
1721836540000|2024-07-24 15:55:40|183836.5|183711.5|183875.1|183750.1|183875.1|183750.1|183836.5|183711.5|22
1721836550000|2024-07-24 15:55:50|183875.5|183750.5|183877.1|183752.1|183878.8|183753.8|183874.7|183749.7|19
1721836560000|2024-07-24 15:56:00|183877|183752|183875.1|183750.1|183878.3|183753.3|183874.8|183749.8|20
1721836570000|2024-07-24 15:56:10|183874.7|183749.7|183878.6|183753.6|183878.9|183753.9|183874.7|183749.7|16
1721836580000|2024-07-24 15:56:20|183879.2|183754.2|183880.3|183755.3|183885.7|183760.7|183878.4|183753.4|22
1721836590000|2024-07-24 15:56:30|183880.6|183755.6|183883|183758|183883|183758|183876|183751|19
1721836600000|2024-07-24 15:56:40|183883.1|183758.1|183885.2|183760.2|183887|183762|183882.2|183757.2|18
1721836610000|2024-07-24 15:56:50|183885.3|183760.3|183889.6|183764.6|183892.2|183767.2|183885.3|183760.3|16
1721836620000|2024-07-24 15:57:00|183889.1|183764.1|183885.3|183760.3|183889.3|183764.3|183884.6|183759.6|13
1721836630000|2024-07-24 15:57:10|183886.9|183761.9|183885.7|183760.7|183888.3|183763.3|183885.7|183760.7|14
1721836640000|2024-07-24 15:57:20|183885.3|183760.3|183843.9|183793.9|183885.3|183793.9|183842.7|183755.3|13
1721836650000|2024-07-24 15:57:30|183844.2|183794.2|183852.3|183802.3|183852.8|183802.8|183844.2|183794.2|16
1721836660000|2024-07-24 15:57:40|183851.8|183801.8|183868.8|183818.8|183878.2|183828.2|183851.8|183801.8|19
1721836670000|2024-07-24 15:57:50|183868.7|183818.7|183872.7|183822.7|183872.8|183822.8|183868.7|183818.7|15
1721836680000|2024-07-24 15:58:00|183871.7|183821.7|183872.9|183822.9|183874.8|183824.8|183870.3|183820.3|21
1721836690000|2024-07-24 15:58:10|183896.8|183846.8|183895.4|183845.4|183897.2|183847.2|183891.4|183841.4|19
1721836700000|2024-07-24 15:58:20|183896.3|183846.3|183884.7|183834.7|183896.3|183846.3|183879.8|183829.8|23
1721836710000|2024-07-24 15:58:30|183884|183834|183886.7|183836.7|183886.9|183836.9|183884|183834|14
1721836720000|2024-07-24 15:58:40|183886.8|183836.8|183886.6|183836.6|183887.1|183837.1|183885.3|183835.3|20
1721836730000|2024-07-24 15:58:50|183886.2|183836.2|183871.2|183821.2|183890.3|183840.3|183870.1|183820.1|25
1721836740000|2024-07-24 15:59:00|183870.1|183820.1|183853.8|183803.8|183870.2|183820.2|183852.8|183802.8|24
1721836750000|2024-07-24 15:59:10|183857.6|183807.6|183882.6|183832.6|183884|183834|183851.9|183801.9|22
1721836760000|2024-07-24 15:59:20|183880.6|183830.6|183889.7|183839.7|183896|183846|183874.1|183824.1|26
1721836770000|2024-07-24 15:59:30|183891.4|183841.4|183878.9|183828.9|183891.4|183841.4|183878.9|183828.9|21
1721836780000|2024-07-24 15:59:40|183878.4|183828.4|183876.5|183826.5|183878.4|183828.4|183875.1|183825.1|10
1721836790000|2024-07-24 15:59:50|183876|183826|183866.8|183816.8|183876|183826|183864.5|183814.5|12
1721836800000|2024-07-24 16:00:00|183865.6|183815.6|183876.4|183826.4|183879.6|183829.6|183865.6|183815.6|27
1721836810000|2024-07-24 16:00:10|183876.3|183826.3|183876.3|183826.3|183876.5|183826.5|183874.7|183824.7|12
1721836820000|2024-07-24 16:00:20|183876|183826|183878.8|183828.8|183880.9|183830.9|183876|183826|26
1721836830000|2024-07-24 16:00:30|183878.6|183828.6|183876.4|183826.4|183879.1|183829.1|183876.4|183826.4|17
1721836840000|2024-07-24 16:00:40|183875.9|183825.9|183900.3|183850.3|183901|183851|183874.8|183824.8|17
1721836850000|2024-07-24 16:00:50|183899.3|183849.3|183887|183837|183900.7|183850.7|183886.3|183836.3|22
1721836860000|2024-07-24 16:01:00|183887.3|183837.3|183887|183837|183888.9|183838.9|183885.2|183835.2|20
1721836870000|2024-07-24 16:01:10|183887.3|183837.3|183896.6|183846.6|183900.7|183850.7|183887.3|183837.3|23
1721836880000|2024-07-24 16:01:20|183898.8|183848.8|183887.7|183837.7|183898.8|183848.8|183883.8|183833.8|14
1721836890000|2024-07-24 16:01:30|183887.8|183837.8|183890.3|183840.3|183891.1|183841.1|183887.8|183837.8|15
1721836900000|2024-07-24 16:01:40|183890.2|183840.2|183889.1|183839.1|183891.4|183841.4|183888.5|183838.5|11
1721836910000|2024-07-24 16:01:50|183889.2|183839.2|183888.6|183838.6|183889.7|183839.7|183888.5|183838.5|8
1721836920000|2024-07-24 16:02:00|183888.7|183838.7|183896.7|183846.7|183899.2|183849.2|183888.7|183838.7|25
1721836930000|2024-07-24 16:02:10|183896.9|183846.9|183897.5|183847.5|183898.1|183848.1|183896.9|183846.9|10
1721836940000|2024-07-24 16:02:20|183897.3|183847.3|183901.6|183851.6|183913|183863|183897.3|183847.3|13
1721836950000|2024-07-24 16:02:30|183901.1|183851.1|183896.4|183846.4|183901.1|183851.1|183893.7|183843.7|18
1721836960000|2024-07-24 16:02:40|183897.1|183847.1|183894.1|183844.1|183897.1|183847.1|183887.4|183837.4|16
1721836970000|2024-07-24 16:02:50|183894.5|183844.5|183905.3|183855.3|183905.7|183855.7|183893.1|183843.1|23
1721836980000|2024-07-24 16:03:00|183904.9|183854.9|183904.9|183854.9|183905.6|183855.6|183904.6|183854.6|5
1721836990000|2024-07-24 16:03:10|183905.5|183855.5|183927.1|183877.1|183929.3|183879.3|183905.5|183855.5|27
1721837000000|2024-07-24 16:03:20|183926.6|183876.6|183915.8|183865.8|183928|183878|183913.8|183863.8|26
1721837010000|2024-07-24 16:03:30|183915|183865|183913.5|183863.5|183916|183866|183912.2|183862.2|20
1721837020000|2024-07-24 16:03:40|183913.4|183863.4|183924.2|183874.2|183925.8|183875.8|183913.4|183863.4|20
1721837030000|2024-07-24 16:03:50|183924.3|183874.3|183922.1|183872.1|183924.5|183874.5|183921.7|183871.7|18
1721837040000|2024-07-24 16:04:00|183922.5|183872.5|183912.7|183862.7|183933.7|183883.7|183912.7|183862.7|18
1721837050000|2024-07-24 16:04:10|183912.2|183862.2|183913|183863|183913.3|183863.3|183912.2|183862.2|4
1721837060000|2024-07-24 16:04:20|183913.6|183863.6|183912.7|183862.7|183913.6|183863.6|183912.7|183862.7|4
1721837070000|2024-07-24 16:04:30|183912.3|183862.3|183915.8|183865.8|183916.3|183866.3|183912.3|183862.3|14
1721837080000|2024-07-24 16:04:40|183915.9|183865.9|183908.4|183858.4|183915.9|183865.9|183907.2|183857.2|11
1721837090000|2024-07-24 16:04:50|183908.6|183858.6|183954|183904|183961.6|183911.6|183907.8|183857.8|27
1721837100000|2024-07-24 16:05:00|183954.6|183904.6|183950.1|183900.1|183955.8|183905.8|183949.8|183899.8|25
1721837110000|2024-07-24 16:05:10|183950.2|183900.2|183957.7|183907.7|183957.9|183907.9|183949.8|183899.8|24
1721837120000|2024-07-24 16:05:20|183958.8|183908.8|183957.6|183907.6|183959.2|183909.2|183957.1|183907.1|13
1721837130000|2024-07-24 16:05:30|183955.7|183905.7|183978.5|183928.5|183978.9|183928.9|183947.9|183897.9|21
1721837140000|2024-07-24 16:05:40|183979.2|183929.2|183996.3|183946.3|183996.8|183946.8|183979|183929|23
1721837150000|2024-07-24 16:05:50|184019.2|183969.2|183997.5|183947.5|184020.3|183970.3|183997.5|183947.5|32
1721837160000|2024-07-24 16:06:00|183997.8|183947.8|184000|183950|184003.4|183953.4|183996|183946|30
1721837170000|2024-07-24 16:06:10|184005.1|183955.1|184001.1|183951.1|184005.1|183955.1|184000.2|183950.2|18
1721837180000|2024-07-24 16:06:20|184001.2|183951.2|183974.1|183924.1|184001.2|183951.2|183973.7|183923.7|20
1721837190000|2024-07-24 16:06:30|183973.8|183923.8|183976.7|183926.7|183991.3|183941.3|183972.6|183922.6|24
1721837200000|2024-07-24 16:06:40|183974.9|183924.9|183931.9|183881.9|183974.9|183924.9|183923.9|183873.9|29
1721837210000|2024-07-24 16:06:50|183931.7|183881.7|183935.3|183885.3|183944.3|183894.3|183929|183879|27
1721837220000|2024-07-24 16:07:00|183941|183891|183928.3|183878.3|183944|183894|183922.1|183872.1|30
1721837230000|2024-07-24 16:07:10|183928|183878|183916.9|183866.9|183928|183878|183916.8|183866.8|11
1721837240000|2024-07-24 16:07:20|183912.9|183862.9|183908.4|183858.4|183912.9|183862.9|183893.6|183843.6|19
1721837250000|2024-07-24 16:07:30|183908.7|183858.7|183888.3|183838.3|183908.7|183858.7|183888.2|183838.2|16
1721837260000|2024-07-24 16:07:40|183888.4|183838.4|183888.9|183838.9|183888.9|183838.9|183887.5|183837.5|11
1721837270000|2024-07-24 16:07:50|183888.2|183838.2|183890.2|183840.2|183890.7|183840.7|183888.2|183838.2|16
1721837280000|2024-07-24 16:08:00|183890.3|183840.3|183884.6|183834.6|183904|183854|183882.9|183832.9|24
1721837290000|2024-07-24 16:08:10|183884.5|183834.5|183900.8|183850.8|183902.1|183852.1|183884.5|183834.5|12
1721837300000|2024-07-24 16:08:20|183900.7|183850.7|183877.4|183827.4|183900.7|183850.7|183876|183826|15
1721837310000|2024-07-24 16:08:30|183878.1|183828.1|183875.1|183825.1|183878.1|183828.1|183871.8|183821.8|9
1721837320000|2024-07-24 16:08:40|183875.3|183825.3|183860.1|183810.1|183875.3|183825.3|183854.4|183804.4|21
1721837330000|2024-07-24 16:08:50|183860.3|183810.3|183863.8|183813.8|183864|183814|183859.8|183809.8|21
1721837340000|2024-07-24 16:09:00|183863.2|183813.2|183853.5|183803.5|183867.6|183817.6|183853.5|183803.5|16
1721837350000|2024-07-24 16:09:10|183852.5|183802.5|183851.8|183801.8|183853.5|183803.5|183850.3|183800.3|11
1721837360000|2024-07-24 16:09:20|183851.4|183801.4|183805.4|183755.4|183851.4|183801.4|183803.4|183753.4|25
1721837370000|2024-07-24 16:09:30|183805.5|183755.5|183828.3|183778.3|183828.4|183778.4|183805.5|183755.5|19
1721837380000|2024-07-24 16:09:40|183827.2|183777.2|183827.2|183777.2|183827.4|183777.4|183825.6|183775.6|14
1721837390000|2024-07-24 16:09:50|183835.6|183785.6|183831.6|183781.6|183836.5|183786.5|183828.1|183778.1|23
1721837400000|2024-07-24 16:10:00|183830.7|183780.7|183827.8|183777.8|183831.4|183781.4|183826.7|183776.7|13
1721837410000|2024-07-24 16:10:10|183827.2|183777.2|183819|183769|183827.2|183777.2|183813.7|183763.7|10
1721837420000|2024-07-24 16:10:20|183818.6|183768.6|183817.4|183767.4|183819.2|183769.2|183816.4|183766.4|15
1721837430000|2024-07-24 16:10:30|183818.8|183768.8|183819.1|183769.1|183819.1|183769.1|183818.4|183768.4|9
1721837440000|2024-07-24 16:10:40|183819.2|183769.2|183814.2|183764.2|183820|183770|183811.4|183761.4|20
1721837450000|2024-07-24 16:10:50|183813|183763|183807.1|183757.1|183817.3|183767.3|183806.7|183756.7|20
1721837460000|2024-07-24 16:11:00|183809.4|183759.4|183809|183759|183809.4|183759.4|183808.6|183758.6|5
1721837470000|2024-07-24 16:11:10|183808.7|183758.7|183793|183743|183808.7|183758.7|183791.8|183741.8|19
1721837480000|2024-07-24 16:11:20|183793.1|183743.1|183799.7|183749.7|183799.7|183749.7|183793.1|183743.1|10
1721837490000|2024-07-24 16:11:30|183800|183750|183812.9|183762.9|183813.4|183763.4|183800|183750|17
1721837500000|2024-07-24 16:11:40|183811.3|183761.3|183811.3|183761.3|183811.6|183761.6|183810.6|183760.6|17
1721837510000|2024-07-24 16:11:50|183811.2|183761.2|183811.9|183761.9|183812.3|183762.3|183811.2|183761.2|17
1721837520000|2024-07-24 16:12:00|183812.1|183762.1|183814|183764|183814.1|183764.1|183812.1|183762.1|12
1721837530000|2024-07-24 16:12:10|183814.4|183764.4|183823.2|183773.2|183826|183776|183813.8|183763.8|17
1721837540000|2024-07-24 16:12:20|183823.3|183773.3|183811|183761|183823.3|183773.3|183809.7|183759.7|8
1721837550000|2024-07-24 16:12:30|183810.5|183760.5|183791|183741|183811.7|183761.7|183786.7|183736.7|13
1721837560000|2024-07-24 16:12:40|183791.1|183741.1|183793.2|183743.2|183795.5|183745.5|183791.1|183741.1|17
1721837570000|2024-07-24 16:12:50|183794.5|183744.5|183803.5|183753.5|183803.9|183753.9|183794.1|183744.1|16
1721837580000|2024-07-24 16:13:00|183804.3|183754.3|183810.1|183760.1|183810.9|183760.9|183804.3|183754.3|16
1721837590000|2024-07-24 16:13:10|183811.3|183761.3|183809.9|183759.9|183820|183770|183809.7|183759.7|21
1721837600000|2024-07-24 16:13:20|183810.3|183760.3|183809.4|183759.4|183810.3|183760.3|183807.2|183757.2|14
1721837610000|2024-07-24 16:13:30|183809.3|183759.3|183803.2|183753.2|183809.3|183759.3|183803.2|183753.2|19
1721837620000|2024-07-24 16:13:40|183802.8|183752.8|183779.2|183729.2|183802.9|183752.9|183779|183729|12
1721837630000|2024-07-24 16:13:50|183779.3|183729.3|183778.5|183728.5|183779.3|183729.3|183778.4|183728.4|8
1721837640000|2024-07-24 16:14:00|183779.3|183729.3|183779.5|183729.5|183779.6|183729.6|183779.1|183729.1|6
1721837650000|2024-07-24 16:14:10|183779.1|183729.1|183757.4|183707.4|183779.4|183729.4|183742|183692|18
1721837660000|2024-07-24 16:14:20|183738.3|183688.3|183735.4|183685.4|183738.3|183688.3|183720.2|183670.2|23
1721837670000|2024-07-24 16:14:30|183733.6|183683.6|183734.2|183684.2|183740.2|183690.2|183733.4|183683.4|23
1721837680000|2024-07-24 16:14:40|183733|183683|183707.9|183657.9|183733|183683|183707.9|183657.9|24
1721837690000|2024-07-24 16:14:50|183707.7|183657.7|183679.4|183629.4|183707.9|183657.9|183679.4|183629.4|29
1721837700000|2024-07-24 16:15:00|183679.5|183629.5|183680.4|183630.4|183681.3|183631.3|183677|183627|20
1721837710000|2024-07-24 16:15:10|183681.6|183631.6|183668.1|183618.1|183682|183632|183668.1|183618.1|13
1721837720000|2024-07-24 16:15:20|183669.3|183619.3|183673.4|183623.4|183674.5|183624.5|183669.3|183619.3|7
1721837730000|2024-07-24 16:15:30|183673.9|183623.9|183675.4|183625.4|183675.8|183625.8|183673.9|183623.9|9
1721837740000|2024-07-24 16:15:40|183670.8|183620.8|183653.1|183603.1|183673.7|183623.7|183652.3|183602.3|12
1721837750000|2024-07-24 16:15:50|183653.4|183603.4|183642.5|183592.5|183654.2|183604.2|183638|183588|22
1721837760000|2024-07-24 16:16:00|183642.2|183592.2|183641.3|183591.3|183656.9|183606.9|183638|183588|24
1721837770000|2024-07-24 16:16:10|183639.8|183589.8|183638.9|183588.9|183640.9|183590.9|183633.9|183583.9|14
1721837780000|2024-07-24 16:16:20|183638.6|183588.6|183636|183586|183638.7|183588.7|183633.1|183583.1|14
1721837790000|2024-07-24 16:16:30|183636.8|183586.8|183642.3|183592.3|183642.6|183592.6|183636.8|183586.8|15
1721837800000|2024-07-24 16:16:40|183642.6|183592.6|183642.1|183592.1|183643.6|183593.6|183642.1|183592.1|10
1721837810000|2024-07-24 16:16:50|183641.8|183591.8|183634.9|183584.9|183641.9|183591.9|183628|183578|11
1721837820000|2024-07-24 16:17:00|183635.2|183585.2|183605.4|183555.4|183635.7|183585.7|183602.7|183552.7|26
1721837830000|2024-07-24 16:17:10|183604.8|183554.8|183525.6|183475.6|183604.8|183554.8|183521.5|183471.5|37
1721837840000|2024-07-24 16:17:20|183525.8|183475.8|183525|183400|183535.7|183475.8|183499.5|183374.5|35
1721837850000|2024-07-24 16:17:30|183516.8|183391.8|183505.8|183380.8|183516.8|183391.8|183496.4|183371.4|29
1721837860000|2024-07-24 16:17:40|183508|183383|183462.7|183412.7|183508.3|183431.9|183448.7|183383|31
1721837870000|2024-07-24 16:17:50|183461.8|183411.8|183432|183382|183462.9|183412.9|183421.2|183371.2|20
1721837880000|2024-07-24 16:18:00|183432.3|183382.3|183464.6|183339.6|183464.6|183382.3|183414.4|183319.7|28
1721837890000|2024-07-24 16:18:10|183479|183354|183435.4|183385.4|183482.9|183386.3|183434.6|183345.6|25
1721837900000|2024-07-24 16:18:20|183435.5|183385.5|183436.6|183386.6|183436.6|183386.6|183429.1|183379.1|20
1721837910000|2024-07-24 16:18:30|183436.8|183386.8|183428.2|183378.2|183442.1|183392.1|183428.2|183378.2|19
1721837920000|2024-07-24 16:18:40|183428.4|183378.4|183464|183414|183464|183414|183428.1|183378.1|24
1721837930000|2024-07-24 16:18:50|183464.6|183414.6|183469.4|183419.4|183469.4|183419.4|183464.6|183414.6|20
1721837940000|2024-07-24 16:19:00|183469.1|183419.1|183469.8|183419.8|183470.8|183420.8|183468.6|183418.6|24
1721837950000|2024-07-24 16:19:10|183469.5|183419.5|183507.2|183382.2|183507.2|183420.5|183467.6|183382.2|19
1721837960000|2024-07-24 16:19:20|183507.5|183382.5|183501.3|183451.3|183562.7|183475.2|183499.5|183382.5|25
1721837970000|2024-07-24 16:19:30|183501|183451|183473.9|183423.9|183501|183451|183463.1|183413.1|29
1721837980000|2024-07-24 16:19:40|183473.2|183423.2|183478.7|183428.7|183479.6|183429.6|183473.1|183423.1|23
1721837990000|2024-07-24 16:19:50|183479.8|183429.8|183481|183431|183481|183431|183477.8|183427.8|12
1721838000000|2024-07-24 16:20:00|183480.9|183430.9|183476.7|183426.7|183480.9|183430.9|183475.8|183425.8|14
1721838010000|2024-07-24 16:20:10|183476.4|183426.4|183475.9|183425.9|183478.2|183428.2|183475.5|183425.5|16
1721838020000|2024-07-24 16:20:20|183467.8|183417.8|183422.4|183372.4|183467.8|183417.8|183419.7|183369.7|28
1721838030000|2024-07-24 16:20:30|183420.7|183370.7|183422.4|183372.4|183422.4|183372.4|183420.7|183370.7|18
1721838040000|2024-07-24 16:20:40|183422|183372|183400.7|183350.7|183422.2|183372.2|183393.7|183343.7|24
1721838050000|2024-07-24 16:20:50|183402.2|183352.2|183396.8|183346.8|183422.1|183372.1|183396.3|183346.3|24
1721838060000|2024-07-24 16:21:00|183396.9|183346.9|183387.5|183262.5|183412.6|183362.6|183356.4|183257.8|31
1721838070000|2024-07-24 16:21:10|183387.1|183262.1|183377.4|183252.4|183387.8|183262.8|183375.3|183250.3|35
1721838080000|2024-07-24 16:21:20|183379.3|183254.3|183375.2|183250.2|183399.5|183274.5|183373.7|183248.7|25
1721838090000|2024-07-24 16:21:30|183375.6|183250.6|183361.9|183236.9|183375.8|183250.8|183361.9|183236.9|16
1721838100000|2024-07-24 16:21:40|183363.4|183238.4|183391.7|183266.7|183392.3|183267.3|183362.7|183237.7|13
1721838110000|2024-07-24 16:21:50|183387.7|183262.7|183388.2|183263.2|183388.9|183263.9|183384.9|183259.9|24
1721838120000|2024-07-24 16:22:00|183385.6|183260.6|183366.1|183241.1|183385.6|183260.6|183363.3|183238.3|20
1721838130000|2024-07-24 16:22:10|183366|183241|183313.6|183263.6|183368.7|183263.6|183311.3|183237.4|22
1721838140000|2024-07-24 16:22:20|183313.2|183263.2|183359.4|183234.4|183361.6|183265.5|183313.2|183230.3|20
1721838150000|2024-07-24 16:22:30|183360.1|183235.1|183374.7|183249.7|183378.5|183253.5|183358.1|183233.1|20
1721838160000|2024-07-24 16:22:40|183374.8|183249.8|183378.2|183253.2|183379.5|183254.5|183374.8|183249.8|16
1721838170000|2024-07-24 16:22:50|183379.1|183254.1|183364.6|183239.6|183405.5|183280.5|183362.7|183237.7|28
1721838180000|2024-07-24 16:23:00|183365.2|183240.2|183360.9|183235.9|183365.8|183240.8|183357.9|183232.9|27
1721838190000|2024-07-24 16:23:10|183361.6|183236.6|183330.9|183280.9|183361.8|183282.5|183324.7|183234.6|26
1721838200000|2024-07-24 16:23:20|183331|183281|183321|183271|183382.6|183281.2|183321|183246|12
1721838210000|2024-07-24 16:23:30|183321.3|183271.3|183270.8|183220.8|183321.3|183271.3|183257.6|183207.6|27
1721838220000|2024-07-24 16:23:40|183264.9|183214.9|183261.9|183211.9|183269.7|183219.7|183261.1|183211.1|26
1721838230000|2024-07-24 16:23:50|183262|183212|183305|183180|183315.8|183226.2|183262|183176.9|27
1721838240000|2024-07-24 16:24:00|183303.7|183178.7|183320.5|183270.5|183335.2|183285.2|183293.3|183178.7|28
1721838250000|2024-07-24 16:24:10|183320|183270|183347.6|183297.6|183349.2|183299.2|183318.3|183268.3|26
1721838260000|2024-07-24 16:24:20|183352.5|183302.5|183389|183339|183390.9|183340.9|183352.5|183302.5|26
1721838270000|2024-07-24 16:24:30|183388.9|183338.9|183393.3|183343.3|183393.6|183343.6|183385.9|183335.9|31
1721838280000|2024-07-24 16:24:40|183393.4|183343.4|183383.2|183333.2|183393.4|183343.4|183380.6|183330.6|21
1721838290000|2024-07-24 16:24:50|183383.3|183333.3|183393.6|183343.6|183393.6|183343.6|183383.3|183333.3|18
1721838300000|2024-07-24 16:25:00|183394.3|183344.3|183432.2|183307.2|183432.4|183344.9|183391.9|183304.6|23
1721838310000|2024-07-24 16:25:10|183430.5|183305.5|183386.7|183336.7|183432.5|183340.6|183386.1|183299.7|25
1721838320000|2024-07-24 16:25:20|183387.1|183337.1|183398.9|183348.9|183400.1|183350.1|183387|183337|30
1721838330000|2024-07-24 16:25:30|183400.6|183350.6|183385|183335|183400.6|183350.6|183376.1|183326.1|23
1721838340000|2024-07-24 16:25:40|183386.7|183336.7|183424.8|183374.8|183425.4|183375.4|183383|183333|27
1721838350000|2024-07-24 16:25:50|183424.3|183374.3|183444.6|183394.6|183456.7|183406.7|183423.1|183373.1|21
1721838360000|2024-07-24 16:26:00|183444.1|183394.1|183442.8|183392.8|183448.9|183398.9|183439.8|183389.8|23
1721838370000|2024-07-24 16:26:10|183440.1|183390.1|183446.6|183396.6|183449|183399|183440.1|183390.1|19
1721838380000|2024-07-24 16:26:20|183447.2|183397.2|183450.2|183400.2|183450.9|183400.9|183441.2|183391.2|27
1721838390000|2024-07-24 16:26:30|183449.8|183399.8|183443.2|183393.2|183450.1|183400.1|183443.2|183393.2|21
1721838400000|2024-07-24 16:26:40|183443.3|183393.3|183413.9|183363.9|183443.3|183393.3|183400.6|183350.6|27
1721838410000|2024-07-24 16:26:50|183415.2|183365.2|183467.1|183417.1|183469.7|183419.7|183413.7|183363.7|24
1721838420000|2024-07-24 16:27:00|183466.6|183416.6|183448|183398|183468.5|183418.5|183440.3|183390.3|33
1721838430000|2024-07-24 16:27:10|183448.1|183398.1|183448.1|183398.1|183453.3|183403.3|183447.5|183397.5|15
1721838440000|2024-07-24 16:27:20|183448|183398|183464.2|183414.2|183464.6|183414.6|183448|183398|22
1721838450000|2024-07-24 16:27:30|183464.7|183414.7|183426.2|183376.2|183470.2|183420.2|183422.8|183372.8|30
1721838460000|2024-07-24 16:27:40|183425.7|183375.7|183421.7|183371.7|183425.7|183375.7|183421.7|183371.7|20
1721838470000|2024-07-24 16:27:50|183422.6|183372.6|183354.8|183304.8|183428.6|183378.6|183354.8|183304.8|22
1721838480000|2024-07-24 16:28:00|183358.7|183308.7|183406.3|183281.3|183406.3|183320.6|183358.4|183268.3|34
1721838490000|2024-07-24 16:28:10|183402.1|183277.1|183405.6|183280.6|183405.6|183280.6|183380.2|183255.2|33
1721838500000|2024-07-24 16:28:20|183406.2|183281.2|183404.1|183279.1|183407.1|183282.1|183401.8|183276.8|18
1721838510000|2024-07-24 16:28:30|183404|183279|183400.4|183275.4|183410.9|183285.9|183386.6|183261.6|25
1721838520000|2024-07-24 16:28:40|183401|183276|183331.2|183281.2|183403.5|183286.1|183331.2|183274.3|26
1721838530000|2024-07-24 16:28:50|183334.6|183284.6|183308.6|183258.6|183334.6|183284.6|183307.7|183257.7|16
1721838540000|2024-07-24 16:29:00|183309.2|183259.2|183368.9|183243.9|183368.9|183293.6|183309.2|183243.9|31
1721838550000|2024-07-24 16:29:10|183369.3|183244.3|183395|183270|183398|183273|183369.2|183244.2|24
1721838560000|2024-07-24 16:29:20|183396|183271|183388.1|183263.1|183396.8|183271.8|183387.2|183262.2|19
1721838570000|2024-07-24 16:29:30|183389.1|183264.1|183395.7|183270.7|183395.7|183270.7|183389.1|183264.1|15
1721838580000|2024-07-24 16:29:40|183401.1|183276.1|183426.8|183301.8|183428.2|183303.2|183399.6|183274.6|18
1721838590000|2024-07-24 16:29:50|183426.3|183301.3|183353.6|183303.6|183427.5|183326.9|183353.6|183300.6|21
1721838600000|2024-07-24 16:30:00|183353.7|183303.7|183369.6|183319.6|183369.6|183319.6|183353.7|183303.7|16
1721838610000|2024-07-24 16:30:10|183388.6|183338.6|183316.1|183266.1|183388.6|183338.6|183314|183264|33
1721838620000|2024-07-24 16:30:20|183317.4|183267.4|183301.5|183251.5|183329.8|183279.8|183301|183251|32
1721838630000|2024-07-24 16:30:30|183302.4|183252.4|183384.5|183259.5|183385.1|183297.2|183302.1|183252.1|32
1721838640000|2024-07-24 16:30:40|183383.5|183258.5|183376|183251|183398.8|183273.8|183364.2|183239.2|30
1721838650000|2024-07-24 16:30:50|183377.1|183252.1|183375.7|183250.7|183377.1|183252.1|183364.7|183239.7|24
1721838660000|2024-07-24 16:31:00|183379.4|183254.4|183380.7|183255.7|183388.2|183263.2|183370.3|183245.3|26
1721838670000|2024-07-24 16:31:10|183380.3|183255.3|183380.3|183255.3|183398.1|183273.1|183374.1|183249.1|24
1721838680000|2024-07-24 16:31:20|183379.9|183254.9|183382.2|183257.2|183382.2|183257.2|183379.5|183254.5|11
1721838690000|2024-07-24 16:31:30|183382.8|183257.8|183406.1|183281.1|183412.2|183287.2|183382.8|183257.8|33
1721838700000|2024-07-24 16:31:40|183406.6|183281.6|183420.8|183295.8|183425.1|183300.1|183406.6|183281.6|15
1721838710000|2024-07-24 16:31:50|183423.1|183298.1|183435.5|183310.5|183438.5|183313.5|183417.6|183292.6|13
1721838720000|2024-07-24 16:32:00|183435.3|183310.3|183384.5|183259.5|183435.3|183310.3|183380.1|183255.1|24
1721838730000|2024-07-24 16:32:10|183384.9|183259.9|183388.9|183263.9|183389.1|183264.1|183384.9|183259.9|18
1721838740000|2024-07-24 16:32:20|183390|183265|183421.8|183296.8|183423.8|183298.8|183390|183265|21
1721838750000|2024-07-24 16:32:30|183420.5|183295.5|183405.4|183280.4|183420.5|183295.5|183393.8|183268.8|17
1721838760000|2024-07-24 16:32:40|183404.4|183279.4|183365.9|183240.9|183404.4|183279.4|183353|183228|22
1721838770000|2024-07-24 16:32:50|183366.6|183241.6|183399.2|183274.2|183399.2|183274.2|183355.3|183230.3|30
1721838780000|2024-07-24 16:33:00|183398.7|183273.7|183376.6|183251.6|183399.5|183274.5|183313.3|183188.3|30
1721838790000|2024-07-24 16:33:10|183377.9|183252.9|183393.2|183268.2|183393.9|183268.9|183377.9|183252.9|26
1721838800000|2024-07-24 16:33:20|183394.3|183269.3|183405.4|183280.4|183406.7|183281.7|183393.6|183268.6|17
1721838810000|2024-07-24 16:33:30|183405.2|183280.2|183388|183263|183405.2|183280.2|183387.7|183262.7|23
1721838820000|2024-07-24 16:33:40|183388.2|183263.2|183398.9|183273.9|183400.7|183275.7|183378|183253|22
1721838830000|2024-07-24 16:33:50|183399.1|183274.1|183338.5|183213.5|183399.8|183274.8|183320.4|183195.4|33
1721838840000|2024-07-24 16:34:00|183342.9|183217.9|183339.6|183214.6|183352|183227|183337.9|183212.9|24
1721838850000|2024-07-24 16:34:10|183340.9|183215.9|183323|183198|183340.9|183215.9|183311.7|183186.7|32
1721838860000|2024-07-24 16:34:20|183320.9|183195.9|183285.5|183160.5|183321.2|183196.2|183278.7|183153.7|30
1721838870000|2024-07-24 16:34:30|183286.9|183161.9|183279.4|183154.4|183288.3|183163.3|183279|183154|25
1721838880000|2024-07-24 16:34:40|183279.5|183154.5|183309.5|183184.5|183310.6|183185.6|183279.5|183154.5|21
1721838890000|2024-07-24 16:34:50|183308.8|183183.8|183312.7|183187.7|183312.9|183187.9|183308.8|183183.8|10
1721838900000|2024-07-24 16:35:00|183314.9|183189.9|183339|183214|183339|183214|183312.5|183187.5|19
1721838910000|2024-07-24 16:35:10|183366.9|183241.9|183284.2|183159.2|183366.9|183241.9|183280.5|183155.5|36
1721838920000|2024-07-24 16:35:20|183283.8|183158.8|183246.8|183121.8|183287.4|183162.4|183246.8|183121.8|36
1721838930000|2024-07-24 16:35:30|183244.5|183119.5|183274.6|183149.6|183274.6|183149.6|183243.4|183118.4|29
1721838940000|2024-07-24 16:35:40|183273.6|183148.6|183274.1|183149.1|183278.6|183153.6|183272|183147|25
1721838950000|2024-07-24 16:35:50|183273.2|183148.2|183272.6|183147.6|183273.6|183148.6|183252.7|183127.7|26
1721838960000|2024-07-24 16:36:00|183296.2|183171.2|183294.1|183169.1|183301.3|183176.3|183272.9|183147.9|26
1721838970000|2024-07-24 16:36:10|183294.6|183169.6|183284.6|183159.6|183294.7|183169.7|183280.3|183155.3|24
1721838980000|2024-07-24 16:36:20|183284.7|183159.7|183269.3|183144.3|183287.5|183162.5|183254.7|183129.7|31
1721838990000|2024-07-24 16:36:30|183269|183144|183283.3|183158.3|183286.6|183161.6|183269|183144|29
1721839000000|2024-07-24 16:36:40|183286.1|183161.1|183226.8|183176.8|183286.1|183177|183225.1|183156.3|23
1721839010000|2024-07-24 16:36:50|183228.4|183178.4|183276.9|183226.9|183277.4|183227.4|183228.4|183178.4|20
1721839020000|2024-07-24 16:37:00|183277.4|183227.4|183353.1|183228.1|183354.9|183267.6|183277.4|183204.6|34
1721839030000|2024-07-24 16:37:10|183356.7|183231.7|183337.1|183287.1|183359.2|183294.7|183331.3|183231.7|31
1721839040000|2024-07-24 16:37:20|183337|183287|183340.6|183290.6|183343|183293|183332.9|183282.9|23
1721839050000|2024-07-24 16:37:30|183340.5|183290.5|183371.4|183246.4|183378|183297.6|183335.6|183246.2|26
1721839060000|2024-07-24 16:37:40|183371.5|183246.5|183378.9|183253.9|183384.6|183259.6|183365.1|183240.1|23
1721839070000|2024-07-24 16:37:50|183379.3|183254.3|183383.2|183258.2|183384.1|183259.1|183378.5|183253.5|17
1721839080000|2024-07-24 16:38:00|183383.9|183258.9|183386.7|183261.7|183394.8|183269.8|183370.2|183245.2|22
1721839090000|2024-07-24 16:38:10|183387.2|183262.2|183390.4|183265.4|183391.2|183266.2|183387|183262|20
1721839100000|2024-07-24 16:38:20|183390.3|183265.3|183366.5|183241.5|183390.4|183265.4|183365.6|183240.6|16
1721839110000|2024-07-24 16:38:30|183366.6|183241.6|183371.7|183246.7|183371.7|183246.7|183364|183239|18
1721839120000|2024-07-24 16:38:40|183372.2|183247.2|183369.4|183244.4|183391|183266|183369.3|183244.3|9
1721839130000|2024-07-24 16:38:50|183369.5|183244.5|183369.1|183244.1|183369.5|183244.5|183367.8|183242.8|13
1721839140000|2024-07-24 16:39:00|183368.6|183243.6|183381|183256|183382.3|183257.3|183368.6|183243.6|30
1721839150000|2024-07-24 16:39:10|183380.8|183255.8|183379.8|183254.8|183381|183256|183379.8|183254.8|10
1721839160000|2024-07-24 16:39:20|183379.9|183254.9|183411|183286|183411|183286|183379.6|183254.6|20
1721839170000|2024-07-24 16:39:30|183410.5|183285.5|183405.1|183280.1|183411.5|183286.5|183404.1|183279.1|23
1721839180000|2024-07-24 16:39:40|183405|183280|183404.9|183279.9|183405.1|183280.1|183402.6|183277.6|13
1721839190000|2024-07-24 16:39:50|183404.8|183279.8|183404.3|183279.3|183404.9|183279.9|183400.1|183275.1|16
1721839200000|2024-07-24 16:40:00|183404.2|183279.2|183386.2|183261.2|183406.7|183281.7|183381.7|183256.7|22
1721839210000|2024-07-24 16:40:10|183386.3|183261.3|183394.1|183269.1|183394.9|183269.9|183385.3|183260.3|18
1721839220000|2024-07-24 16:40:20|183396.2|183271.2|183426.4|183301.4|183430.2|183305.2|183396.2|183271.2|18
1721839230000|2024-07-24 16:40:30|183426.3|183301.3|183406.7|183281.7|183427.8|183302.8|183406.7|183281.7|15
1721839240000|2024-07-24 16:40:40|183407.5|183282.5|183404.8|183279.8|183408.3|183283.3|183404|183279|17
1721839250000|2024-07-24 16:40:50|183404.6|183279.6|183468.2|183343.2|183472.8|183347.8|183403|183278|28
1721839260000|2024-07-24 16:41:00|183468.3|183343.3|183451.3|183326.3|183471.8|183346.8|183448.4|183323.4|27
1721839270000|2024-07-24 16:41:10|183450.6|183325.6|183449.4|183324.4|183452.2|183327.2|183442.2|183317.2|20
1721839280000|2024-07-24 16:41:20|183449.3|183324.3|183445.5|183320.5|183449.3|183324.3|183441.7|183316.7|20
1721839290000|2024-07-24 16:41:30|183444.8|183319.8|183442.2|183317.2|183444.8|183319.8|183437.5|183312.5|13
1721839300000|2024-07-24 16:41:40|183441.9|183316.9|183441.1|183316.1|183444.4|183319.4|183441.1|183316.1|9
1721839310000|2024-07-24 16:41:50|183439.3|183314.3|183432.7|183307.7|183440.8|183315.8|183429.9|183304.9|22
1721839320000|2024-07-24 16:42:00|183431.9|183306.9|183417.4|183292.4|183432.5|183307.5|183412.8|183287.8|23
1721839330000|2024-07-24 16:42:10|183417.2|183292.2|183415|183290|183417.2|183292.2|183414.3|183289.3|19
1721839340000|2024-07-24 16:42:20|183413.9|183288.9|183415.2|183290.2|183415.9|183290.9|183413.7|183288.7|17
1721839350000|2024-07-24 16:42:30|183415|183290|183436.5|183311.5|183436.5|183311.5|183415|183290|19
1721839360000|2024-07-24 16:42:40|183436.4|183311.4|183448.2|183323.2|183448.2|183323.2|183435.2|183310.2|14
1721839370000|2024-07-24 16:42:50|183448.8|183323.8|183442.2|183317.2|183450.6|183325.6|183442.1|183317.1|14
1721839380000|2024-07-24 16:43:00|183441.7|183316.7|183445.4|183320.4|183446.2|183321.2|183439.3|183314.3|16
1721839390000|2024-07-24 16:43:10|183446.9|183321.9|183485.4|183360.4|183485.4|183360.4|183446.9|183321.9|4
1721839400000|2024-07-24 16:43:20|183485.7|183360.7|183498.6|183373.6|183500.8|183375.8|183482.9|183357.9|19
1721839410000|2024-07-24 16:43:30|183498.4|183373.4|183479.7|183354.7|183498.5|183373.5|183479.5|183354.5|14
1721839420000|2024-07-24 16:43:40|183479.3|183354.3|183398|183348|183479.5|183381.3|183387|183337|24
1721839430000|2024-07-24 16:43:50|183397.5|183347.5|183399.6|183349.6|183404.7|183354.7|183397.2|183347.2|32
1721839440000|2024-07-24 16:44:00|183401.1|183351.1|183375.7|183325.7|183401.2|183351.2|183373.1|183323.1|25
1721839450000|2024-07-24 16:44:10|183375.5|183325.5|183377.5|183327.5|183379.1|183329.1|183372.1|183322.1|23
1721839460000|2024-07-24 16:44:20|183377.4|183327.4|183378.3|183328.3|183380.8|183330.8|183377.3|183327.3|11
1721839470000|2024-07-24 16:44:30|183379.2|183329.2|183372.8|183322.8|183380.1|183330.1|183371.1|183321.1|15
1721839480000|2024-07-24 16:44:40|183373.2|183323.2|183370|183320|183374.5|183324.5|183369.9|183319.9|18
1721839490000|2024-07-24 16:44:50|183369.7|183319.7|183330.8|183280.8|183370.2|183320.2|183330.8|183280.8|23
1721839500000|2024-07-24 16:45:00|183330.1|183280.1|183334.8|183284.8|183334.8|183284.8|183329.8|183279.8|22
1721839510000|2024-07-24 16:45:10|183334.9|183284.9|183303.3|183253.3|183334.9|183284.9|183303.3|183253.3|22
1721839520000|2024-07-24 16:45:20|183304.3|183254.3|183303.8|183253.8|183305|183255|183303.6|183253.6|13
1721839530000|2024-07-24 16:45:30|183303.3|183253.3|183301|183251|183304.8|183254.8|183300.3|183250.3|22
1721839540000|2024-07-24 16:45:40|183300.5|183250.5|183302|183252|183303.5|183253.5|183300.2|183250.2|15
1721839550000|2024-07-24 16:45:50|183301.8|183251.8|183302.3|183252.3|183302.5|183252.5|183299.3|183249.3|16
1721839560000|2024-07-24 16:46:00|183302.2|183252.2|183271.1|183221.1|183302.3|183252.3|183271.1|183221.1|23
1721839570000|2024-07-24 16:46:10|183271.7|183221.7|183277.1|183227.1|183284.7|183234.7|183271.7|183221.7|27
1721839580000|2024-07-24 16:46:20|183277.4|183227.4|183264.8|183214.8|183277.4|183227.4|183262|183212|19
1721839590000|2024-07-24 16:46:30|183263.7|183213.7|183268.9|183143.9|183268.9|183214.8|183262.9|183143.9|15
1721839600000|2024-07-24 16:46:40|183269.1|183144.1|183271.6|183146.6|183272|183147|183268.4|183143.4|24
1721839610000|2024-07-24 16:46:50|183271.4|183146.4|183246.9|183121.9|183271.4|183146.4|183246.9|183121.9|23
1721839620000|2024-07-24 16:47:00|183246.7|183121.7|183243.8|183118.8|183254.5|183129.5|183243.8|183118.8|31
1721839630000|2024-07-24 16:47:10|183243.6|183118.6|183236.2|183111.2|183244.3|183119.3|183236.2|183111.2|20
1721839640000|2024-07-24 16:47:20|183236.3|183111.3|183238|183113|183238|183113|183236.3|183111.3|12
1721839650000|2024-07-24 16:47:30|183238.1|183113.1|183239.4|183114.4|183240|183115|183237.6|183112.6|15
1721839660000|2024-07-24 16:47:40|183239.7|183114.7|183240.4|183115.4|183241.4|183116.4|183239.2|183114.2|15
1721839670000|2024-07-24 16:47:50|183242|183117|183292|183167|183292|183167|183234.8|183109.8|25
1721839680000|2024-07-24 16:48:00|183291.7|183166.7|183291|183166|183292.3|183167.3|183291|183166|7
1721839690000|2024-07-24 16:48:10|183290.9|183165.9|183274.9|183149.9|183290.9|183165.9|183268.6|183143.6|13
1721839700000|2024-07-24 16:48:20|183275.5|183150.5|183236.6|183111.6|183277.3|183152.3|183234.2|183109.2|32
1721839710000|2024-07-24 16:48:30|183237.2|183112.2|183248.2|183123.2|183248.4|183123.4|183237.2|183112.2|22
1721839720000|2024-07-24 16:48:40|183248.5|183123.5|183238.1|183113.1|183248.5|183123.5|183236.9|183111.9|17
1721839730000|2024-07-24 16:48:50|183237.7|183112.7|183198.9|183073.9|183237.7|183112.7|183189.6|183064.6|17
1721839740000|2024-07-24 16:49:00|183202.6|183077.6|183142.3|183092.3|183202.6|183092.6|183142.3|183042.7|31
1721839750000|2024-07-24 16:49:10|183142.4|183092.4|183099.8|183049.8|183143.1|183093.1|183092.5|183042.5|30
1721839760000|2024-07-24 16:49:20|183100.2|183050.2|183121.8|183071.8|183121.8|183071.8|183095.2|183045.2|27
1721839770000|2024-07-24 16:49:30|183122.4|183072.4|183119.9|183069.9|183125.7|183075.7|183117.6|183067.6|32
1721839780000|2024-07-24 16:49:40|183120.1|183070.1|183124.2|183074.2|183124.6|183074.6|183120.1|183070.1|29
1721839790000|2024-07-24 16:49:50|183125|183075|183125.5|183075.5|183125.9|183075.9|183119.5|183069.5|37
1721839800000|2024-07-24 16:50:00|183125.3|183075.3|183164|183114|183164.6|183114.6|183125.3|183075.3|27
1721839810000|2024-07-24 16:50:10|183165.7|183115.7|183215.7|183090.7|183220.1|183118.3|183165.3|183080.7|16
1721839820000|2024-07-24 16:50:20|183215.9|183090.9|183258|183133|183259.6|183134.6|183210.3|183085.3|29
1721839830000|2024-07-24 16:50:30|183258.1|183133.1|183254.1|183129.1|183258.5|183133.5|183254.1|183129.1|18
1721839840000|2024-07-24 16:50:40|183254|183129|183202.7|183152.7|183254|183156.8|183196.7|183128.7|24
1721839850000|2024-07-24 16:50:50|183202.1|183152.1|183189.2|183139.2|183202.1|183152.1|183187.9|183137.9|22
1721839860000|2024-07-24 16:51:00|183188.5|183138.5|183190.3|183140.3|183191.7|183141.7|183187.7|183137.7|34
1721839870000|2024-07-24 16:51:10|183189.4|183139.4|183199.6|183149.6|183199.7|183149.7|183188.5|183138.5|23
1721839880000|2024-07-24 16:51:20|183200.1|183150.1|183237.8|183112.8|183239.4|183150.2|183199.8|183112.3|12
1721839890000|2024-07-24 16:51:30|183237.5|183112.5|183246.6|183121.6|183249.7|183124.7|183237.3|183112.3|25
1721839900000|2024-07-24 16:51:40|183242.4|183117.4|183231.7|183106.7|183242.4|183117.4|183229.7|183104.7|32
1721839910000|2024-07-24 16:51:50|183231.6|183106.6|183234.3|183109.3|183234.9|183109.9|183229.8|183104.8|29
1721839920000|2024-07-24 16:52:00|183234.7|183109.7|183229.3|183104.3|183234.7|183109.7|183229.3|183104.3|11
1721839930000|2024-07-24 16:52:10|183228.9|183103.9|183215.6|183090.6|183228.9|183103.9|183215.6|183090.6|8
1721839940000|2024-07-24 16:52:20|183217|183092|183215.3|183090.3|183217|183092|183212.8|183087.8|27
1721839950000|2024-07-24 16:52:30|183214.9|183089.9|183232|183107|183232.8|183107.8|183214|183089|26
1721839960000|2024-07-24 16:52:40|183231.9|183106.9|183192.9|183067.9|183231.9|183106.9|183187.3|183062.3|23
1721839970000|2024-07-24 16:52:50|183190.4|183065.4|183210.8|183085.8|183218.2|183093.2|183190.2|183065.2|27
1721839980000|2024-07-24 16:53:00|183210.3|183085.3|183206.5|183081.5|183211.1|183086.1|183206.1|183081.1|19
1721839990000|2024-07-24 16:53:10|183206.6|183081.6|183201.7|183076.7|183207.3|183082.3|183200.7|183075.7|13
1721840000000|2024-07-24 16:53:20|183202|183077|183204.2|183079.2|183204.7|183079.7|183202|183077|10
1721840010000|2024-07-24 16:53:30|183204.7|183079.7|183221|183096|183221.7|183096.7|183204.7|183079.7|20
1721840020000|2024-07-24 16:53:40|183221.1|183096.1|183176.1|183126.1|183239.7|183141.9|183176.1|183096.1|23
1721840030000|2024-07-24 16:53:50|183176.2|183126.2|183171.3|183121.3|183176.2|183126.2|183170.5|183120.5|9
1721840040000|2024-07-24 16:54:00|183170.3|183120.3|183180.3|183130.3|183181.8|183131.8|183170.3|183120.3|18
1721840050000|2024-07-24 16:54:10|183180.2|183130.2|183178.5|183128.5|183180.2|183130.2|183178.3|183128.3|11
1721840060000|2024-07-24 16:54:20|183177.7|183127.7|183177.9|183127.9|183179.7|183129.7|183176.8|183126.8|10
1721840070000|2024-07-24 16:54:30|183178|183128|183179.6|183129.6|183179.6|183129.6|183176|183126|14
1721840080000|2024-07-24 16:54:40|183176.9|183126.9|183163.7|183113.7|183177.2|183127.2|183158.7|183108.7|16
1721840090000|2024-07-24 16:54:50|183163|183113|183160.7|183110.7|183163|183113|183155.2|183105.2|27
1721840100000|2024-07-24 16:55:00|183160.5|183110.5|183160.4|183110.4|183160.6|183110.6|183158.1|183108.1|19
1721840110000|2024-07-24 16:55:10|183165|183115|183177|183127|183177|183127|183158|183108|13
1721840120000|2024-07-24 16:55:20|183174.5|183124.5|183167.5|183117.5|183178.5|183128.5|183166.3|183116.3|21
1721840130000|2024-07-24 16:55:30|183166.9|183116.9|183175.7|183125.7|183177.4|183127.4|183166.9|183116.9|19
1721840140000|2024-07-24 16:55:40|183175.2|183125.2|183177.4|183127.4|183177.4|183127.4|183155.1|183105.1|25
1721840150000|2024-07-24 16:55:50|183179.4|183129.4|183198.8|183148.8|183199.8|183149.8|183178.1|183128.1|22
1721840160000|2024-07-24 16:56:00|183196.7|183146.7|183191.5|183141.5|183199.4|183149.4|183189.9|183139.9|9
1721840170000|2024-07-24 16:56:10|183190.4|183140.4|183166.5|183116.5|183190.6|183140.6|183165.9|183115.9|22
1721840180000|2024-07-24 16:56:20|183166.3|183116.3|183167.1|183117.1|183168.3|183118.3|183166.3|183116.3|12
1721840190000|2024-07-24 16:56:30|183167|183117|183167.4|183117.4|183167.4|183117.4|183166.1|183116.1|12
1721840200000|2024-07-24 16:56:40|183167.6|183117.6|183172.2|183122.2|183178|183128|183167.6|183117.6|20
1721840210000|2024-07-24 16:56:50|183172.3|183122.3|183170.2|183120.2|183172.3|183122.3|183169.8|183119.8|8
1721840220000|2024-07-24 16:57:00|183170.6|183120.6|183162.3|183112.3|183170.9|183120.9|183160.7|183110.7|20
1721840230000|2024-07-24 16:57:10|183162.2|183112.2|183164.6|183114.6|183164.7|183114.7|183161.6|183111.6|7
1721840240000|2024-07-24 16:57:20|183164|183114|183226.1|183101.1|183231.2|183114.3|183162.4|183100.1|23
1721840250000|2024-07-24 16:57:30|183225|183100|183239.4|183114.4|183243.8|183118.8|183223.1|183098.1|19
1721840260000|2024-07-24 16:57:40|183240.1|183115.1|183225.6|183175.6|183240.6|183176.2|183214.5|183115.1|34
1721840270000|2024-07-24 16:57:50|183225.7|183175.7|183226.5|183176.5|183227.9|183177.9|183225.7|183175.7|17
1721840280000|2024-07-24 16:58:00|183227.1|183177.1|183227.1|183177.1|183227.1|183177.1|183224.8|183174.8|16
1721840290000|2024-07-24 16:58:10|183227|183177|183227.4|183177.4|183228.2|183178.2|183226.2|183176.2|14
1721840300000|2024-07-24 16:58:20|183227.8|183177.8|183224.2|183174.2|183228.4|183178.4|183224.2|183174.2|14
1721840310000|2024-07-24 16:58:30|183225.7|183175.7|183266.5|183141.5|183266.6|183175.7|183225.5|183138.8|16
1721840320000|2024-07-24 16:58:40|183267.2|183142.2|183280.1|183155.1|183280.7|183155.7|183267.2|183142.2|31
1721840330000|2024-07-24 16:58:50|183279.1|183154.1|183289|183164|183292.1|183167.1|183278.4|183153.4|26
1721840340000|2024-07-24 16:59:00|183274.8|183149.8|183235.3|183185.3|183274.8|183185.6|183233.7|183149.8|13
1721840350000|2024-07-24 16:59:10|183235.4|183185.4|183242.1|183192.1|183243|183193|183235.4|183185.4|20
1721840360000|2024-07-24 16:59:20|183242.7|183192.7|183262.2|183212.2|183264.7|183214.7|183240.1|183190.1|24
1721840370000|2024-07-24 16:59:30|183264.3|183214.3|183247.5|183197.5|183264.3|183214.3|183246.2|183196.2|27
1721840380000|2024-07-24 16:59:40|183247|183197|183244.7|183194.7|183248.6|183198.6|183244.7|183194.7|22
1721840390000|2024-07-24 16:59:50|183245.7|183195.7|183245.2|183195.2|183246.4|183196.4|183244.7|183194.7|22
1721840400000|2024-07-24 17:00:00|183249.2|183199.2|183239.8|183189.8|183250.6|183200.6|183239|183189|25
1721840410000|2024-07-24 17:00:10|183240.3|183190.3|183236|183186|183240.3|183190.3|183235.1|183185.1|16
1721840420000|2024-07-24 17:00:20|183236.8|183186.8|183317.8|183192.8|183318.7|183249.6|183235.3|183185.3|33
1721840430000|2024-07-24 17:00:30|183311.3|183186.3|183310.2|183185.2|183317.9|183192.9|183308|183183|31
1721840440000|2024-07-24 17:00:40|183312.5|183187.5|183334.2|183209.2|183335.2|183210.2|183312.5|183187.5|14
1721840450000|2024-07-24 17:00:50|183333.4|183208.4|183339.8|183214.8|183339.9|183214.9|183333.1|183208.1|15
1721840460000|2024-07-24 17:01:00|183340.6|183215.6|183300.6|183175.6|183340.6|183215.6|183296.8|183171.8|30
1721840470000|2024-07-24 17:01:10|183301|183176|183304.2|183179.2|183306.7|183181.7|183297.7|183172.7|28
1721840480000|2024-07-24 17:01:20|183304.3|183179.3|183302.8|183177.8|183306.3|183181.3|183298.1|183173.1|26
1721840490000|2024-07-24 17:01:30|183305.2|183180.2|183302.9|183177.9|183305.6|183180.6|183296.5|183171.5|22
1721840500000|2024-07-24 17:01:40|183303.6|183178.6|183310.2|183185.2|183310.2|183185.2|183302.2|183177.2|30
1721840510000|2024-07-24 17:01:50|183309.5|183184.5|183307.6|183182.6|183313|183188|183307|183182|22
1721840520000|2024-07-24 17:02:00|183307.7|183182.7|183312.3|183187.3|183317.8|183192.8|183306.4|183181.4|24
1721840530000|2024-07-24 17:02:10|183310.2|183185.2|183309.3|183184.3|183310.4|183185.4|183308.2|183183.2|25
1721840540000|2024-07-24 17:02:20|183309|183184|183301.4|183176.4|183309.5|183184.5|183301.1|183176.1|32
1721840550000|2024-07-24 17:02:30|183300.4|183175.4|183270|183145|183300.4|183175.4|183263.5|183138.5|33
1721840560000|2024-07-24 17:02:40|183271.2|183146.2|183266.3|183141.3|183273.7|183148.7|183256.9|183131.9|25
1721840570000|2024-07-24 17:02:50|183267.6|183142.6|183251|183126|183272.6|183147.6|183251|183126|28
1721840580000|2024-07-24 17:03:00|183250.2|183125.2|183269|183144|183270.3|183145.3|183250.2|183125.2|15
1721840590000|2024-07-24 17:03:10|183268.9|183143.9|183275.5|183150.5|183278.7|183153.7|183268.9|183143.9|20
1721840600000|2024-07-24 17:03:20|183275|183150|183269|183144|183278.1|183153.1|183268.7|183143.7|18
1721840610000|2024-07-24 17:03:30|183269.7|183144.7|183268.5|183143.5|183270.5|183145.5|183267.9|183142.9|16
1721840620000|2024-07-24 17:03:40|183268.9|183143.9|183260.3|183135.3|183268.9|183143.9|183260.3|183135.3|14
1721840630000|2024-07-24 17:03:50|183249.7|183124.7|183248.2|183123.2|183251.5|183126.5|183247.8|183122.8|17
1721840640000|2024-07-24 17:04:00|183245.8|183120.8|183214.6|183089.6|183245.8|183120.8|183212.8|183087.8|24
1721840650000|2024-07-24 17:04:10|183208.3|183083.3|183207.9|183082.9|183208.3|183083.3|183197|183072|27
1721840660000|2024-07-24 17:04:20|183208|183083|183206.4|183081.4|183208|183083|183197.4|183072.4|25
1721840670000|2024-07-24 17:04:30|183206.2|183081.2|183202.9|183077.9|183212.9|183087.9|183201.2|183076.2|26
1721840680000|2024-07-24 17:04:40|183202.8|183077.8|183187.9|183137.9|183223.3|183139.9|183187.7|183074.5|21
1721840690000|2024-07-24 17:04:50|183187.6|183137.6|183185.6|183135.6|183189.7|183139.7|183174.7|183124.7|25
1721840700000|2024-07-24 17:05:00|183184|183134|183198.8|183148.8|183200.4|183150.4|183172.8|183122.8|29
1721840710000|2024-07-24 17:05:10|183198.5|183148.5|183234.4|183109.4|183235.3|183148.5|183194.6|183109.4|29
1721840720000|2024-07-24 17:05:20|183234.8|183109.8|183233.4|183108.4|183239.1|183114.1|183233.4|183108.4|25
1721840730000|2024-07-24 17:05:30|183208.9|183083.9|183203.2|183078.2|183208.9|183083.9|183201.3|183076.3|27
1721840740000|2024-07-24 17:05:40|183203|183078|183197.7|183072.7|183203.2|183078.2|183194.6|183069.6|31
1721840750000|2024-07-24 17:05:50|183197.3|183072.3|183158.9|183033.9|183198.5|183073.5|183141.8|183016.8|32
1721840760000|2024-07-24 17:06:00|183125.3|183075.3|183147.3|183097.3|183147.3|183097.3|183125.1|183075.1|18
1721840770000|2024-07-24 17:06:10|183143.9|183093.9|183125|183075|183145.2|183095.2|183124.1|183074.1|27
1721840780000|2024-07-24 17:06:20|183128.1|183078.1|183133.6|183083.6|183134.5|183084.5|183127.1|183077.1|14
1721840790000|2024-07-24 17:06:30|183133.5|183083.5|183130.5|183080.5|183133.5|183083.5|183124.4|183074.4|25
1721840800000|2024-07-24 17:06:40|183130.8|183080.8|183135|183085|183135|183085|183130.8|183080.8|14
1721840810000|2024-07-24 17:06:50|183134.3|183084.3|183127.8|183077.8|183134.3|183084.3|183120.6|183070.6|19
1721840820000|2024-07-24 17:07:00|183128.3|183078.3|183102.8|183052.8|183128.3|183078.3|183102.6|183052.6|29
1721840830000|2024-07-24 17:07:10|183103.1|183053.1|183136.9|183011.9|183136.9|183053.5|183099.1|183011.9|23
1721840840000|2024-07-24 17:07:20|183136.4|183011.4|183139.1|183014.1|183143.6|183018.6|183136.4|183011.4|25
1721840850000|2024-07-24 17:07:30|183139.2|183014.2|183126.7|183001.7|183139.9|183014.9|183126.3|183001.3|23
1721840860000|2024-07-24 17:07:40|183125.5|183000.5|183019.4|182894.4|183125.5|183000.5|182993.6|182885.6|31
1721840870000|2024-07-24 17:07:50|183019.2|182894.2|182997.1|182872.1|183027.6|182902.6|182996.5|182871.5|27
1721840880000|2024-07-24 17:08:00|183008.9|182883.9|183027.9|182902.9|183028.8|182903.8|183002.1|182877.1|27
1721840890000|2024-07-24 17:08:10|183028|182903|183029.7|182904.7|183031.1|182906.1|183027.9|182902.9|18
1721840900000|2024-07-24 17:08:20|183026.8|182901.8|183010.1|182885.1|183029.3|182904.3|183008.6|182883.6|17
1721840910000|2024-07-24 17:08:30|183010|182885|182978.2|182853.2|183012.2|182887.2|182973.9|182848.9|25
1721840920000|2024-07-24 17:08:40|182980.7|182855.7|182972.9|182922.9|183006.2|182924.8|182972.4|182853.5|28
1721840930000|2024-07-24 17:08:50|182973.1|182923.1|182979.5|182929.5|182991.6|182941.6|182971.6|182921.6|27
1721840940000|2024-07-24 17:09:00|182980.4|182930.4|182989.3|182939.3|182992.2|182942.2|182980.3|182930.3|22
1721840950000|2024-07-24 17:09:10|182988.9|182938.9|182988.3|182938.3|182991.9|182941.9|182986.7|182936.7|24
1721840960000|2024-07-24 17:09:20|182987.9|182937.9|182987|182937|182990|182940|182954.6|182904.6|26
1721840970000|2024-07-24 17:09:30|182983.6|182933.6|182983.5|182933.5|182989.5|182939.5|182982.5|182932.5|22
1721840980000|2024-07-24 17:09:40|182983.9|182933.9|182961.5|182911.5|182984.3|182934.3|182956.5|182906.5|35
1721840990000|2024-07-24 17:09:50|182962.2|182912.2|182953|182903|182962.2|182912.2|182952.2|182902.2|17
1721841000000|2024-07-24 17:10:00|182950.9|182900.9|182999.9|182874.9|182999.9|182903.7|182950|182870|22
1721841010000|2024-07-24 17:10:10|182999.6|182874.6|183013.3|182888.3|183015.8|182890.8|182996.4|182871.4|18
1721841020000|2024-07-24 17:10:20|183013|182888|182957.2|182832.2|183013.2|182888.2|182957.2|182832.2|19
1721841030000|2024-07-24 17:10:30|182956.8|182831.8|182936.4|182811.4|182958|182833|182929.6|182804.6|30
1721841040000|2024-07-24 17:10:40|182937|182812|182933.6|182883.6|182940.8|182884.8|182929.7|182810.9|28
1721841050000|2024-07-24 17:10:50|182933.7|182883.7|182914|182864|182934.2|182884.2|182912.6|182862.6|22
1721841060000|2024-07-24 17:11:00|182918.7|182868.7|182920.6|182870.6|182921.3|182871.3|182917.8|182867.8|15
1721841070000|2024-07-24 17:11:10|182922|182872|182922.4|182872.4|182923.1|182873.1|182919.9|182869.9|30
1721841080000|2024-07-24 17:11:20|182924.4|182874.4|182922.2|182872.2|182924.4|182874.4|182922.1|182872.1|21
1721841090000|2024-07-24 17:11:30|182921.8|182871.8|182922|182872|182924.1|182874.1|182921|182871|23
1721841100000|2024-07-24 17:11:40|182921.6|182871.6|182926.7|182876.7|182945.5|182895.5|182920.2|182870.2|29
1721841110000|2024-07-24 17:11:50|182926.6|182876.6|182918.2|182868.2|182927|182877|182915.6|182865.6|13
1721841120000|2024-07-24 17:12:00|182917.4|182867.4|182923.4|182873.4|182924.7|182874.7|182916.8|182866.8|17
1721841130000|2024-07-24 17:12:10|182923.7|182873.7|182965.3|182915.3|183016.8|182930.9|182923.5|182866.4|26
1721841140000|2024-07-24 17:12:20|182966.9|182916.9|182972|182922|182980.5|182930.5|182966.3|182916.3|24
1721841150000|2024-07-24 17:12:30|182971.1|182921.1|182963.4|182913.4|182971.1|182921.1|182963.4|182913.4|19
1721841160000|2024-07-24 17:12:40|182964.1|182914.1|182959.6|182909.6|182964.4|182914.4|182958.4|182908.4|21
1721841170000|2024-07-24 17:12:50|182960|182910|182969.7|182919.7|182973.2|182923.2|182958.3|182908.3|24
1721841180000|2024-07-24 17:13:00|182968.8|182918.8|182966.2|182916.2|182970.4|182920.4|182962.8|182912.8|21
1721841190000|2024-07-24 17:13:10|182965.8|182915.8|182980.7|182930.7|182990.2|182940.2|182963.8|182913.8|21
1721841200000|2024-07-24 17:13:20|182981.3|182931.3|182976.1|182926.1|182983.6|182933.6|182974.6|182924.6|17
1721841210000|2024-07-24 17:13:30|182975.1|182925.1|182982.8|182932.8|182984.7|182934.7|182975.1|182925.1|14
1721841220000|2024-07-24 17:13:40|182984.6|182934.6|182984.1|182934.1|182986.3|182936.3|182979|182929|24
1721841230000|2024-07-24 17:13:50|182983.6|182933.6|182985|182935|182985.1|182935.1|182980.2|182930.2|27
1721841240000|2024-07-24 17:14:00|182985.2|182935.2|183066.4|182941.4|183066.6|182959.9|182984.2|182931.2|13
1721841250000|2024-07-24 17:14:10|183065.4|182940.4|183055.3|182930.3|183065.4|182940.4|183053.8|182928.8|11
1721841260000|2024-07-24 17:14:20|183053.5|182928.5|183054.7|182929.7|183055.9|182930.9|183052.9|182927.9|13
1721841270000|2024-07-24 17:14:30|183058.5|182933.5|183054.9|182929.9|183058.5|182933.5|183054.9|182929.9|15
1721841280000|2024-07-24 17:14:40|183054.7|182929.7|183015.6|182965.6|183054.7|182968.5|183015.1|182929.7|10
1721841290000|2024-07-24 17:14:50|183014.4|182964.4|183016.5|182966.5|183016.5|182966.5|183014.4|182964.4|7
1721841300000|2024-07-24 17:15:00|183017.3|182967.3|183022.1|182972.1|183023.1|182973.1|183017.3|182967.3|16
1721841310000|2024-07-24 17:15:10|183022|182972|183026.6|182976.6|183026.6|182976.6|183021.6|182971.6|18
1721841320000|2024-07-24 17:15:20|183026.1|182976.1|183025.1|182975.1|183026.5|182976.5|183024.1|182974.1|17
1721841330000|2024-07-24 17:15:30|183024.9|182974.9|183024.2|182974.2|183024.9|182974.9|183021|182971|11
1721841340000|2024-07-24 17:15:40|183024.1|182974.1|183023.8|182973.8|183024.1|182974.1|183023.5|182973.5|9
1721841350000|2024-07-24 17:15:50|183023.6|182973.6|183024.8|182974.8|183025.7|182975.7|183023.1|182973.1|17
1721841360000|2024-07-24 17:16:00|183024.5|182974.5|183025.1|182975.1|183025.8|182975.8|183023.9|182973.9|7
1721841370000|2024-07-24 17:16:10|183026.1|182976.1|183020|182970|183028.2|182978.2|183019.4|182969.4|14
1721841380000|2024-07-24 17:16:20|183021.8|182971.8|183020.3|182970.3|183022.4|182972.4|183019.5|182969.5|13
1721841390000|2024-07-24 17:16:30|183020.2|182970.2|183023|182973|183027.2|182977.2|183019|182969|13
1721841400000|2024-07-24 17:16:40|183023.3|182973.3|183022.4|182972.4|183023.3|182973.3|183022.4|182972.4|6
1721841410000|2024-07-24 17:16:50|183021.9|182971.9|183006.8|182956.8|183023.8|182973.8|183006.8|182956.8|20
1721841420000|2024-07-24 17:17:00|183006.4|182956.4|182993|182943|183010.7|182960.7|182985.9|182935.9|32
1721841430000|2024-07-24 17:17:10|182992.8|182942.8|182990.3|182940.3|182993.4|182943.4|182989.6|182939.6|19
1721841440000|2024-07-24 17:17:20|182990.7|182940.7|182988.1|182938.1|182990.8|182940.8|182986.9|182936.9|12
1721841450000|2024-07-24 17:17:30|182987.3|182937.3|182986.9|182936.9|182987.3|182937.3|182986.9|182936.9|5
1721841460000|2024-07-24 17:17:40|182986.3|182936.3|182925.6|182875.6|182986.3|182936.3|182924.7|182874.7|20
1721841470000|2024-07-24 17:17:50|182925.1|182875.1|182933.6|182883.6|182936|182886|182914.8|182864.8|28
1721841480000|2024-07-24 17:18:00|182933.2|182883.2|182919.9|182869.9|182935.7|182885.7|182919.4|182869.4|22
1721841490000|2024-07-24 17:18:10|182919.3|182869.3|182911.5|182861.5|182919.3|182869.3|182911.1|182861.1|23
1721841500000|2024-07-24 17:18:20|182910.9|182860.9|182919.7|182869.7|182920.9|182870.9|182910.9|182860.9|11
1721841510000|2024-07-24 17:18:30|182921|182871|182926.4|182876.4|182926.4|182876.4|182921|182871|18
1721841520000|2024-07-24 17:18:40|182930|182880|182930.9|182880.9|182930.9|182880.9|182928.2|182878.2|15
1721841530000|2024-07-24 17:18:50|182933.3|182883.3|182932.1|182882.1|182934.3|182884.3|182932.1|182882.1|4
1721841540000|2024-07-24 17:19:00|182932.6|182882.6|182933.8|182883.8|182933.9|182883.9|182932.6|182882.6|9
1721841550000|2024-07-24 17:19:10|182933.2|182883.2|182999.5|182874.5|183005.4|182884.1|182933.2|182866.2|16
1721841560000|2024-07-24 17:19:20|183001.3|182876.3|183001.9|182876.9|183003.3|182878.3|182998.7|182873.7|20
1721841570000|2024-07-24 17:19:30|183002.5|182877.5|182997.5|182872.5|183002.5|182877.5|182997.5|182872.5|17
1721841580000|2024-07-24 17:19:40|182997.7|182872.7|183000.7|182875.7|183000.7|182875.7|182997.7|182872.7|7
1721841590000|2024-07-24 17:19:50|183002.1|182877.1|182994.6|182944.6|183002.2|182944.6|182964.4|182875.9|17
1721841600000|2024-07-24 17:20:00|182995.4|182945.4|183006.5|182956.5|183008.3|182958.3|182993.1|182943.1|27
1721841610000|2024-07-24 17:20:10|183018.4|182968.4|183055.3|182930.3|183055.3|182971.9|183015.6|182930.3|21
1721841620000|2024-07-24 17:20:20|183055.8|182930.8|183054.6|182929.6|183055.8|182965.9|183014|182927.9|13
1721841630000|2024-07-24 17:20:30|183055.1|182930.1|183071.4|182946.4|183076.4|182951.4|183055.1|182930.1|28
1721841640000|2024-07-24 17:20:40|183071.2|182946.2|183034.4|182984.4|183071.2|182986.4|183027.9|182940.1|18
1721841650000|2024-07-24 17:20:50|183033.9|182983.9|183093|182968|183095.4|183000.7|183033.5|182966.6|20
1721841660000|2024-07-24 17:21:00|183091.9|182966.9|183028.1|182978.1|183091.9|182998.5|183028.1|182966.9|22
1721841670000|2024-07-24 17:21:10|183028|182978|183028.2|182978.2|183029.5|182979.5|183018.2|182968.2|26
1721841680000|2024-07-24 17:21:20|183027.4|182977.4|183044.1|182994.1|183046.5|182996.5|183027.4|182977.4|18
1721841690000|2024-07-24 17:21:30|183043.6|182993.6|183081.2|182956.2|183090.5|182993.6|183041.9|182954.6|20
1721841700000|2024-07-24 17:21:40|183081.7|182956.7|183103.2|182978.2|183103.6|182978.6|183078.4|182953.4|20
1721841710000|2024-07-24 17:21:50|183102.5|182977.5|183035.6|182985.6|183106|182993.7|183034.8|182975.2|22
1721841720000|2024-07-24 17:22:00|183035.5|182985.5|183035.9|182985.9|183035.9|182985.9|183028.7|182978.7|26
1721841730000|2024-07-24 17:22:10|183035.6|182985.6|183038.1|182988.1|183038.7|182988.7|183035.6|182985.6|26
1721841740000|2024-07-24 17:22:20|183038.5|182988.5|183056|183006|183056.7|183006.7|183038.5|182988.5|23
1721841750000|2024-07-24 17:22:30|183056.7|183006.7|183026.8|182976.8|183058.9|183008.9|183026.8|182976.8|23
1721841760000|2024-07-24 17:22:40|183026.4|182976.4|183019.5|182969.5|183026.4|182976.4|183005.6|182955.6|16
1721841770000|2024-07-24 17:22:50|183019.8|182969.8|183006.8|182956.8|183020.2|182970.2|183005.7|182955.7|18
1721841780000|2024-07-24 17:23:00|183007.9|182957.9|183011.7|182961.7|183011.7|182961.7|183007.9|182957.9|9
1721841790000|2024-07-24 17:23:10|183012.6|182962.6|183036.5|182986.5|183037.5|182987.5|183012.6|182962.6|13
1721841800000|2024-07-24 17:23:20|183037.6|182987.6|183069.3|182944.3|183070.7|182987.6|183034.4|182944.3|13
1721841810000|2024-07-24 17:23:30|183069|182944|183066.8|182941.8|183069|182944|183065.5|182940.5|7
1721841820000|2024-07-24 17:23:40|183066.9|182941.9|183068.1|182943.1|183068.4|182943.4|183066.9|182941.9|9
1721841830000|2024-07-24 17:23:50|183068|182943|183071.1|182946.1|183071.3|182946.3|183068|182943|10
1721841840000|2024-07-24 17:24:00|183071|182946|183081.9|182956.9|183085.3|182960.3|183070.8|182945.8|22
1721841850000|2024-07-24 17:24:10|183086.6|182961.6|183047.1|182997.1|183096.6|182997.5|183047|182961|24
1721841860000|2024-07-24 17:24:20|183048.4|182998.4|183081.2|182956.2|183081.8|182999.5|183046.2|182955.2|16
1721841870000|2024-07-24 17:24:30|183080.9|182955.9|183064.4|182939.4|183080.9|182955.9|183063|182938|23
1721841880000|2024-07-24 17:24:40|183064.2|182939.2|183065.5|182940.5|183067.1|182942.1|183064|182939|16
1721841890000|2024-07-24 17:24:50|183065.3|182940.3|183073.5|182948.5|183081.6|182956.6|183065.2|182940.2|14
1721841900000|2024-07-24 17:25:00|183073.2|182948.2|183071.6|182946.6|183074.5|182949.5|183069.7|182944.7|9
1721841910000|2024-07-24 17:25:10|183071.8|182946.8|183076.2|182951.2|183076.2|182951.2|183071.8|182946.8|9
1721841920000|2024-07-24 17:25:20|183075.5|182950.5|183072.6|182947.6|183075.5|182950.5|183072.6|182947.6|12
1721841930000|2024-07-24 17:25:30|183073.3|182948.3|183074.3|182949.3|183074.4|182949.4|183072.7|182947.7|12
1721841940000|2024-07-24 17:25:40|183074.1|182949.1|183073.2|182948.2|183074.1|182949.1|183072.9|182947.9|5
1721841950000|2024-07-24 17:25:50|183073.1|182948.1|183082.1|182957.1|183082.2|182957.2|183073.1|182948.1|11
1721841960000|2024-07-24 17:26:00|183083.7|182958.7|183067|182942|183083.7|182958.7|183063.6|182938.6|13
1721841970000|2024-07-24 17:26:10|183066.4|182941.4|183061.4|182936.4|183067.5|182942.5|183061.4|182936.4|11
1721841980000|2024-07-24 17:26:20|183062.2|182937.2|183061|182936|183062.2|182937.2|183060.8|182935.8|8
1721841990000|2024-07-24 17:26:30|183060.4|182935.4|183063|182938|183065.4|182940.4|183060.4|182935.4|5
1721842000000|2024-07-24 17:26:40|183063.8|182938.8|183065.3|182940.3|183065.3|182940.3|183063.8|182938.8|4
1721842010000|2024-07-24 17:26:50|183066.7|182941.7|183063.4|182938.4|183067.9|182942.9|183063.4|182938.4|8
1721842020000|2024-07-24 17:27:00|183063.8|182938.8|183074.9|182949.9|183077.9|182952.9|183063.8|182938.8|20
1721842030000|2024-07-24 17:27:10|183075|182950|183075.2|182950.2|183082.4|182957.4|183072.4|182947.4|19
1721842040000|2024-07-24 17:27:20|183075.4|182950.4|183043|182918|183082|182957|183043|182918|22
1721842050000|2024-07-24 17:27:30|183043.1|182918.1|183010.2|182960.2|183046.9|182960.2|183007.9|182915.9|20
1721842060000|2024-07-24 17:27:40|183010.9|182960.9|183066.6|182941.6|183066.6|182965.5|183010.9|182941.6|13
1721842070000|2024-07-24 17:27:50|183074.4|182949.4|183004.7|182954.7|183078.3|182973.2|183004.7|182943.9|23
1721842080000|2024-07-24 17:28:00|183005.2|182955.2|183005.1|182955.1|183005.2|182955.2|183004.2|182954.2|6
1721842090000|2024-07-24 17:28:10|183005.5|182955.5|183015.3|182965.3|183015.4|182965.4|183005.5|182955.5|16
1721842100000|2024-07-24 17:28:20|183014.9|182964.9|183059|182934|183059.6|182967|183013.4|182931.8|17
1721842110000|2024-07-24 17:28:30|183058.3|182933.3|183091.5|182966.5|183091.5|182966.5|183058.3|182933.3|24
1721842120000|2024-07-24 17:28:40|183087.7|182962.7|183084|182959|183087.7|182962.7|183079.3|182954.3|10
1721842130000|2024-07-24 17:28:50|183084.1|182959.1|183085.9|182960.9|183087|182962|183080.8|182955.8|13
1721842140000|2024-07-24 17:29:00|183085.8|182960.8|183076.2|182951.2|183085.8|182960.8|183075|182950|13
1721842150000|2024-07-24 17:29:10|183076|182951|183083.3|182958.3|183088.9|182963.9|183076|182951|14
1721842160000|2024-07-24 17:29:20|183083.8|182958.8|183084.3|182959.3|183084.7|182959.7|183083.8|182958.8|7
1721842170000|2024-07-24 17:29:30|183082.4|182957.4|183036.7|182986.7|183082.4|182995.3|183036.4|182957.4|17
1721842180000|2024-07-24 17:29:40|183037.1|182987.1|183061.7|182936.7|183061.7|182987.1|183034.2|182929.5|12
1721842190000|2024-07-24 17:29:50|183062.3|182937.3|183066.4|182941.4|183068|182943|183062.3|182937.3|11
1721842200000|2024-07-24 17:30:00|183066.8|182941.8|183065.2|182940.2|183066.8|182941.8|183065.2|182940.2|6
1721842210000|2024-07-24 17:30:10|183068|182943|183063|183013|183086.8|183013|183052.1|182943|15
1721842220000|2024-07-24 17:30:20|183063.5|183013.5|183058.2|183008.2|183063.5|183013.5|183056.8|183006.8|17
1721842230000|2024-07-24 17:30:30|183058.1|183008.1|183097.2|182972.2|183097.2|183009.3|183058.1|182972.2|6
1721842240000|2024-07-24 17:30:40|183096.8|182971.8|183091.6|182966.6|183096.8|182971.8|183083|182958|16
1721842250000|2024-07-24 17:30:50|183090.9|182965.9|183092|182967|183092.5|182967.5|183090.9|182965.9|7
1721842260000|2024-07-24 17:31:00|183093|182968|183095.4|182970.4|183096.9|182971.9|183093|182968|6
1721842270000|2024-07-24 17:31:10|183096.5|182971.5|183102.1|182977.1|183105.6|182980.6|183096.5|182971.5|19
1721842280000|2024-07-24 17:31:20|183102.6|182977.6|183100.8|182975.8|183102.7|182977.7|183100.4|182975.4|11
1721842290000|2024-07-24 17:31:30|183101.3|182976.3|183105.4|182980.4|183105.4|182980.4|183101.2|182976.2|6
1721842300000|2024-07-24 17:31:40|183105.3|182980.3|183163.2|183038.2|183165.9|183040.9|183105.3|182980.3|21
1721842310000|2024-07-24 17:31:50|183163.1|183038.1|183134.9|183009.9|183163.5|183038.5|183134.9|183009.9|26
1721842320000|2024-07-24 17:32:00|183134.8|183009.8|183141.5|183016.5|183142.7|183017.7|183134.7|183009.7|19
1721842330000|2024-07-24 17:32:10|183142.8|183017.8|183139.8|183014.8|183144.1|183019.1|183139.8|183014.8|17
1721842340000|2024-07-24 17:32:20|183140.1|183015.1|183158.2|183033.2|183162.9|183037.9|183140|183015|28
1721842350000|2024-07-24 17:32:30|183121.1|183071.1|183099.8|183049.8|183121.1|183071.1|183099.2|183049.2|29
1721842360000|2024-07-24 17:32:40|183100.7|183050.7|183103.6|183053.6|183109.9|183059.9|183100.7|183050.7|20
1721842370000|2024-07-24 17:32:50|183105.7|183055.7|183099|183049|183105.7|183055.7|183099|183049|19
1721842380000|2024-07-24 17:33:00|183136.5|183011.5|183146.4|183021.4|183149.6|183024.6|183136.5|183011.5|13
1721842390000|2024-07-24 17:33:10|183147.1|183022.1|183154.9|183029.9|183155.5|183030.5|183146.7|183021.7|14
1721842400000|2024-07-24 17:33:20|183154.7|183029.7|183152.7|183027.7|183158.4|183033.4|183150.8|183025.8|12
1721842410000|2024-07-24 17:33:30|183152.5|183027.5|183152.2|183027.2|183152.8|183027.8|183151.8|183026.8|11
1721842420000|2024-07-24 17:33:40|183151.8|183026.8|183153.6|183028.6|183154|183029|183150.6|183025.6|16
1721842430000|2024-07-24 17:33:50|183153.5|183028.5|183187.7|183062.7|183188.1|183063.1|183153.5|183028.5|21
1721842440000|2024-07-24 17:34:00|183187.2|183062.2|183229.8|183104.8|183235.6|183110.6|183187.2|183062.2|22
1721842450000|2024-07-24 17:34:10|183232.6|183107.6|183239.3|183114.3|183240.9|183115.9|183232.6|183107.6|14
1721842460000|2024-07-24 17:34:20|183239.7|183114.7|183227.8|183102.8|183248|183123|183227.6|183102.6|15
1721842470000|2024-07-24 17:34:30|183226.5|183101.5|183229.5|183104.5|183267.9|183142.9|183226.5|183101.5|23
1721842480000|2024-07-24 17:34:40|183229.3|183104.3|183230.3|183105.3|183230.3|183105.3|183225.1|183100.1|16
1721842490000|2024-07-24 17:34:50|183230.7|183105.7|183234|183109|183235.3|183110.3|183230.7|183105.7|9
1721842500000|2024-07-24 17:35:00|183234.1|183109.1|183232.6|183107.6|183238.8|183113.8|183232.6|183107.6|16
1721842510000|2024-07-24 17:35:10|183235.2|183110.2|183236.6|183111.6|183238|183113|183234.3|183109.3|9
1721842520000|2024-07-24 17:35:20|183236.5|183111.5|183233|183108|183244.1|183119.1|183233|183108|19
1721842530000|2024-07-24 17:35:30|183232.9|183107.9|183226.2|183101.2|183232.9|183107.9|183225.5|183100.5|24
1721842540000|2024-07-24 17:35:40|183232.9|183107.9|183234.5|183109.5|183237.4|183112.4|183232.6|183107.6|13
1721842550000|2024-07-24 17:35:50|183234|183109|183236.1|183111.1|183237.6|183112.6|183230.9|183105.9|19
1721842560000|2024-07-24 17:36:00|183237.9|183112.9|183199.5|183149.5|183240.9|183150.6|183199.5|183112.7|15
1721842570000|2024-07-24 17:36:10|183200.1|183150.1|183197.6|183147.6|183203.3|183153.3|183191.8|183141.8|13
1721842580000|2024-07-24 17:36:20|183197|183147|183188|183138|183198.3|183148.3|183187.2|183137.2|19
1721842590000|2024-07-24 17:36:30|183186.4|183136.4|183170.8|183120.8|183186.4|183136.4|183159.2|183109.2|20
1721842600000|2024-07-24 17:36:40|183170.7|183120.7|183157.5|183107.5|183170.7|183120.7|183153.8|183103.8|15
1721842610000|2024-07-24 17:36:50|183156.7|183106.7|183155.7|183105.7|183157.1|183107.1|183145.4|183095.4|21
1721842620000|2024-07-24 17:37:00|183155.9|183105.9|183145.1|183095.1|183155.9|183105.9|183140.9|183090.9|8
1721842630000|2024-07-24 17:37:10|183142.3|183092.3|183147.6|183097.6|183148.6|183098.6|183142.3|183092.3|6
1721842640000|2024-07-24 17:37:20|183147.4|183097.4|183148.6|183098.6|183148.8|183098.8|183147.4|183097.4|7
1721842650000|2024-07-24 17:37:30|183149|183099|183157.7|183107.7|183157.9|183107.9|183145.9|183095.9|14
1721842660000|2024-07-24 17:37:40|183155.8|183105.8|183125.6|183075.6|183157.6|183107.6|183117.9|183067.9|19
1721842670000|2024-07-24 17:37:50|183125|183075|183048.1|182998.1|183125|183075|183047.7|182997.7|29
1721842680000|2024-07-24 17:38:00|183032.6|182982.6|183033.3|182983.3|183034.4|182984.4|183019.8|182969.8|27
1721842690000|2024-07-24 17:38:10|183035|182985|183050.8|183000.8|183053.5|183003.5|183035|182985|12
1721842700000|2024-07-24 17:38:20|183050.9|183000.9|183037|182987|183050.9|183000.9|183035.7|182985.7|23
1721842710000|2024-07-24 17:38:30|183037.4|182987.4|183039.7|182989.7|183047.9|182997.9|183037.3|182987.3|19
1721842720000|2024-07-24 17:38:40|183038.7|182988.7|183034|182984|183038.7|182988.7|183033.2|182983.2|17
1721842730000|2024-07-24 17:38:50|183034.1|182984.1|183038.1|182988.1|183046.9|182996.9|183033.9|182983.9|17
1721842740000|2024-07-24 17:39:00|183038|182988|183039.5|182989.5|183041.3|182991.3|183038|182988|15
1721842750000|2024-07-24 17:39:10|183038.6|182988.6|183065.6|182940.6|183073.3|182995.6|183038.6|182940.1|18
1721842760000|2024-07-24 17:39:20|183065.7|182940.7|183064|182939|183066.2|182941.2|183064|182939|10
1721842770000|2024-07-24 17:39:30|183064.7|182939.7|183055.8|182930.8|183072.8|182947.8|183055.3|182930.3|18
1721842780000|2024-07-24 17:39:40|183056.6|182931.6|183058.2|182933.2|183065.5|182940.5|183056.6|182931.6|19
1721842790000|2024-07-24 17:39:50|183057.5|182932.5|182984.1|182934.1|183058.3|182965.6|182969.7|182919.7|25
1721842800000|2024-07-24 17:40:00|182984|182934|182963.5|182913.5|182984.7|182934.7|182962.3|182912.3|20
1721842810000|2024-07-24 17:40:10|182963.8|182913.8|182974.2|182924.2|182975.7|182925.7|182963.8|182913.8|23
1721842820000|2024-07-24 17:40:20|182974.3|182924.3|182961.6|182911.6|182974.3|182924.3|182959.4|182909.4|15
1721842830000|2024-07-24 17:40:30|182961.5|182911.5|183001.7|182951.7|183002.2|182952.2|182961.2|182911.2|21
1721842840000|2024-07-24 17:40:40|183002.1|182952.1|183003.5|182953.5|183003.5|182953.5|183002.1|182952.1|9
1721842850000|2024-07-24 17:40:50|183003.6|182953.6|183030.2|182980.2|183035.5|182985.5|183003.4|182953.4|15
1721842860000|2024-07-24 17:41:00|183028.8|182978.8|183013.3|182963.3|183028.8|182978.8|183013.3|182963.3|20
1721842870000|2024-07-24 17:41:10|183012.9|182962.9|183079|182954|183079|182994.2|183012.9|182952.5|17
1721842880000|2024-07-24 17:41:20|183080.2|182955.2|183084.8|182959.8|183105.3|182980.3|183080.2|182955.2|28
1721842890000|2024-07-24 17:41:30|183084.4|182959.4|183091.5|182966.5|183091.5|182966.5|183081.7|182956.7|16
1721842900000|2024-07-24 17:41:40|183091.4|182966.4|183076.6|182951.6|183093.5|182968.5|183076.6|182951.6|18
1721842910000|2024-07-24 17:41:50|183077.8|182952.8|183064.2|182939.2|183077.8|182952.8|183059|182934|22
1721842920000|2024-07-24 17:42:00|183063.5|182938.5|182986.8|182936.8|183064.6|182942|182986.8|182935.4|21
1721842930000|2024-07-24 17:42:10|182995.1|182945.1|183020.4|182970.4|183021.5|182971.5|182994.5|182944.5|19
1721842940000|2024-07-24 17:42:20|183021|182971|183031.4|182981.4|183031.5|182981.5|183014.5|182964.5|16
1721842950000|2024-07-24 17:42:30|183030.4|182980.4|183028.8|182978.8|183030.4|182980.4|183027.5|182977.5|10
1721842960000|2024-07-24 17:42:40|183028.5|182978.5|183029.5|182979.5|183030|182980|183028.5|182978.5|12
1721842970000|2024-07-24 17:42:50|183039.8|182989.8|183036.4|182986.4|183041.2|182991.2|183036.4|182986.4|10
1721842980000|2024-07-24 17:43:00|183035.7|182985.7|183033.3|182983.3|183035.8|182985.8|183031.1|182981.1|15
1721842990000|2024-07-24 17:43:10|183032.6|182982.6|183027.4|182977.4|183032.6|182982.6|183026.5|182976.5|18
1721843000000|2024-07-24 17:43:20|183027.7|182977.7|183028|182978|183028.2|182978.2|183027.1|182977.1|9
1721843010000|2024-07-24 17:43:30|183027.5|182977.5|183027.6|182977.6|183028.7|182978.7|183027.3|182977.3|10
1721843020000|2024-07-24 17:43:40|183028.8|182978.8|183030.5|182980.5|183030.5|182980.5|183028.8|182978.8|9
1721843030000|2024-07-24 17:43:50|183032.1|182982.1|183037|182987|183038|182988|183031.9|182981.9|11
1721843040000|2024-07-24 17:44:00|183039|182989|183101.9|182976.9|183103.5|182989|183039|182972.4|18
1721843050000|2024-07-24 17:44:10|183100.7|182975.7|183077.2|182952.2|183100.7|182975.7|183075|182950|22
1721843060000|2024-07-24 17:44:20|183079.7|182954.7|183079|182954|183080.8|182955.8|183078.9|182953.9|9
1721843070000|2024-07-24 17:44:30|183078.8|182953.8|183077.8|182952.8|183078.8|182953.8|183077.6|182952.6|7
1721843080000|2024-07-24 17:44:40|183077.9|182952.9|183107.9|182982.9|183114.1|182989.1|183077.9|182952.9|12
1721843090000|2024-07-24 17:44:50|183107.5|182982.5|183106.9|182981.9|183107.5|182982.5|183105|182980|11
1721843100000|2024-07-24 17:45:00|183106.8|182981.8|183062.4|182937.4|183107.1|182982.1|183062.4|182937.4|24
1721843110000|2024-07-24 17:45:10|183048.5|182923.5|183046.1|182921.1|183049|182924|183046.1|182921.1|18
1721843120000|2024-07-24 17:45:20|183046.6|182921.6|183052.5|182927.5|183074.1|182986|183036|182921.6|29
1721843130000|2024-07-24 17:45:30|183051.8|182926.8|183046|182921|183051.9|182926.9|183045.9|182920.9|13
1721843140000|2024-07-24 17:45:40|183047.8|182922.8|183067.7|182942.7|183077.8|182952.8|183047.8|182922.8|18
1721843150000|2024-07-24 17:45:50|183068.4|182943.4|183068.6|182943.6|183068.8|182943.8|183067.9|182942.9|6
1721843160000|2024-07-24 17:46:00|183068.7|182943.7|183074.3|182949.3|183077.8|182952.8|183068.7|182943.7|9
1721843170000|2024-07-24 17:46:10|183074.8|182949.8|183076.7|182951.7|183076.7|182951.7|183074.6|182949.6|4
1721843180000|2024-07-24 17:46:20|183077.1|182952.1|183077.3|182952.3|183077.4|182952.4|183077|182952|4
1721843190000|2024-07-24 17:46:30|183077.7|182952.7|183040.1|182915.1|183080.1|182955.1|183039.6|182914.6|15
1721843200000|2024-07-24 17:46:40|183040.7|182915.7|183058.7|182933.7|183065.1|182940.1|183040.7|182915.7|18
1721843210000|2024-07-24 17:46:50|183057.4|182932.4|183057.1|182932.1|183058.4|182933.4|183056.9|182931.9|15
1721843220000|2024-07-24 17:47:00|183057.3|182932.3|183033.4|182908.4|183058.2|182933.2|183033.3|182908.3|23
1721843230000|2024-07-24 17:47:10|183034.7|182909.7|183036.1|182911.1|183040.5|182915.5|183033.3|182908.3|23
1721843240000|2024-07-24 17:47:20|183037.3|182912.3|183048.8|182923.8|183048.8|182923.8|183037.1|182912.1|15
1721843250000|2024-07-24 17:47:30|183049.7|182924.7|183044.7|182919.7|183050.2|182925.2|183042.1|182917.1|15
1721843260000|2024-07-24 17:47:40|183044.2|182919.2|183044|182919|183044.7|182919.7|183043.4|182918.4|15
1721843270000|2024-07-24 17:47:50|183043.5|182918.5|183045|182920|183047|182922|183043.5|182918.5|15
1721843280000|2024-07-24 17:48:00|183045.7|182920.7|183073.5|182948.5|183077.1|182952.1|183042.2|182917.2|19
1721843290000|2024-07-24 17:48:10|183073.9|182948.9|183074.8|182949.8|183075.6|182950.6|183073.2|182948.2|11
1721843300000|2024-07-24 17:48:20|183074.7|182949.7|183077.2|182952.2|183078.2|182953.2|183071.1|182946.1|10
1721843310000|2024-07-24 17:48:30|183076.7|182951.7|183077.6|182952.6|183077.6|182952.6|183076.3|182951.3|4
1721843320000|2024-07-24 17:48:40|183077.4|182952.4|183128.4|183003.4|183131.6|183006.6|183076.2|182951.2|25
1721843330000|2024-07-24 17:48:50|183128.1|183003.1|183059.5|183009.5|183128.1|183012.1|183059.5|182993.5|23
1721843340000|2024-07-24 17:49:00|183059.2|183009.2|183063.3|183013.3|183065.4|183015.4|183059.1|183009.1|12
1721843350000|2024-07-24 17:49:10|183063.4|183013.4|183066.9|183016.9|183067.1|183017.1|183063.3|183013.3|12
1721843360000|2024-07-24 17:49:20|183066.2|183016.2|183064.5|183014.5|183091.4|183041.4|183050.9|183000.9|28
1721843370000|2024-07-24 17:49:30|183066|183016|183057.1|183007.1|183066|183016|183055.5|183005.5|21
1721843380000|2024-07-24 17:49:40|183048.8|182998.8|183048.2|182998.2|183049.4|182999.4|183048.1|182998.1|8
1721843390000|2024-07-24 17:49:50|183047.7|182997.7|183045.3|182995.3|183053.2|183003.2|183043.5|182993.5|17
1721843400000|2024-07-24 17:50:00|183043.6|182993.6|183048.7|182998.7|183049.8|182999.8|183036.7|182986.7|17
1721843410000|2024-07-24 17:50:10|183047.5|182997.5|183027.1|182977.1|183047.5|182997.5|183027|182977|16
1721843420000|2024-07-24 17:50:20|183027.8|182977.8|183031.4|182981.4|183032.5|182982.5|183027.8|182977.8|11
1721843430000|2024-07-24 17:50:30|183031.7|182981.7|183030.9|182980.9|183032.4|182982.4|183030.9|182980.9|10
1721843440000|2024-07-24 17:50:40|183031.5|182981.5|183025.2|182975.2|183036.9|182986.9|183025.2|182975.2|9
1721843450000|2024-07-24 17:50:50|183025.3|182975.3|183026.1|182976.1|183030.6|182980.6|183025.2|182975.2|14
1721843460000|2024-07-24 17:51:00|183026.6|182976.6|183025.1|182975.1|183026.6|182976.6|183025.1|182975.1|8
1721843470000|2024-07-24 17:51:10|183025.5|182975.5|183027.7|182977.7|183029.9|182979.9|183025.4|182975.4|10
1721843480000|2024-07-24 17:51:20|183028.3|182978.3|183029|182979|183029|182979|183026.8|182976.8|14
1721843490000|2024-07-24 17:51:30|183029.4|182979.4|183040.4|182990.4|183041.3|182991.3|183029.4|182979.4|6
1721843500000|2024-07-24 17:51:40|183040.2|182990.2|183040.3|182990.3|183040.7|182990.7|183040.1|182990.1|6
1721843510000|2024-07-24 17:51:50|183041.9|182991.9|183039.8|182989.8|183048.8|182998.8|183039.8|182989.8|11
1721843520000|2024-07-24 17:52:00|183039.7|182989.7|183037.7|182987.7|183040|182990|183037.5|182987.5|9
1721843530000|2024-07-24 17:52:10|183039.4|182989.4|183089.7|182964.7|183089.8|182989.4|183034.4|182963.1|16
1721843540000|2024-07-24 17:52:20|183091.4|182966.4|183061|183011|183104.7|183022|183061|182966.4|13
1721843550000|2024-07-24 17:52:30|183060.6|183010.6|183059.8|183009.8|183060.6|183010.6|183059.8|183009.8|2
1721843560000|2024-07-24 17:52:40|183060.4|183010.4|183046.4|182996.4|183060.6|183010.6|183044.7|182994.7|18
1721843570000|2024-07-24 17:52:50|183047.1|182997.1|183049.4|182999.4|183049.9|182999.9|183046.9|182996.9|9
1721843580000|2024-07-24 17:53:00|183049.7|182999.7|183050.9|183000.9|183053.9|183003.9|183049.4|182999.4|12
1721843590000|2024-07-24 17:53:10|183051.3|183001.3|182994.2|182944.2|183051.3|183001.3|182994.2|182944.2|22
1721843600000|2024-07-24 17:53:20|182996.8|182946.8|182996.8|182946.8|183000|182950|182996.8|182946.8|15
1721843610000|2024-07-24 17:53:30|182996.9|182946.9|182996.9|182946.9|182996.9|182946.9|182995.3|182945.3|13
1721843620000|2024-07-24 17:53:40|182998|182948|183000.1|182950.1|183001.9|182951.9|182998|182948|17
1721843630000|2024-07-24 17:53:50|182998.9|182948.9|182990.4|182940.4|182999|182949|182989.4|182939.4|14
1721843640000|2024-07-24 17:54:00|182991.7|182941.7|182991.6|182941.6|182992.3|182942.3|182991.6|182941.6|6
1721843650000|2024-07-24 17:54:10|182991.3|182941.3|182968.7|182918.7|182991.3|182941.3|182968.3|182918.3|18
1721843660000|2024-07-24 17:54:20|182968.1|182918.1|182994.2|182944.2|183002.3|182952.3|182966.9|182916.9|11
1721843670000|2024-07-24 17:54:30|182994.1|182944.1|182995.8|182945.8|182996.9|182946.9|182994.1|182944.1|10
1721843680000|2024-07-24 17:54:40|182995.7|182945.7|182994.3|182944.3|182996|182946|182994.1|182944.1|8
1721843690000|2024-07-24 17:54:50|182994.6|182944.6|183020.3|182895.3|183020.3|182944.6|182981.2|182891.6|18
1721843700000|2024-07-24 17:55:00|183020.9|182895.9|183010.6|182885.6|183021.1|182896.1|183007.9|182882.9|15
1721843710000|2024-07-24 17:55:10|183010.7|182885.7|183005.3|182880.3|183010.8|182885.8|183005|182880|17
1721843720000|2024-07-24 17:55:20|183006|182881|183001.2|182876.2|183006|182881|183001.2|182876.2|19
1721843730000|2024-07-24 17:55:30|183000.6|182875.6|182998.1|182873.1|183000.6|182875.6|182996.6|182871.6|12
1721843740000|2024-07-24 17:55:40|182999.5|182874.5|182998.6|182873.6|183001.6|182876.6|182997.6|182872.6|16
1721843750000|2024-07-24 17:55:50|182999|182874|183003.8|182878.8|183003.9|182878.9|182998.8|182873.8|16
1721843760000|2024-07-24 17:56:00|183003.7|182878.7|182930.4|182880.4|183004.3|182885.6|182918.2|182868.2|26
1721843770000|2024-07-24 17:56:10|182930.9|182880.9|182934.6|182884.6|182939.9|182889.9|182929.9|182879.9|16
1721843780000|2024-07-24 17:56:20|182934.5|182884.5|182926.3|182876.3|182934.5|182884.5|182926.3|182876.3|13
1721843790000|2024-07-24 17:56:30|182926.4|182876.4|182927.4|182877.4|182927.4|182877.4|182922.5|182872.5|20
1721843800000|2024-07-24 17:56:40|182927.5|182877.5|182936.5|182886.5|182936.5|182886.5|182927.5|182877.5|14
1721843810000|2024-07-24 17:56:50|182935.6|182885.6|182936.6|182886.6|182937.4|182887.4|182934.9|182884.9|11
1721843820000|2024-07-24 17:57:00|182936.4|182886.4|182936.6|182886.6|182936.6|182886.6|182936.4|182886.4|3
1721843830000|2024-07-24 17:57:10|182938.3|182888.3|182966.7|182916.7|182968.4|182918.4|182938.3|182888.3|23
1721843840000|2024-07-24 17:57:20|182966.2|182916.2|182969.7|182919.7|182970.6|182920.6|182966.2|182916.2|16
1721843850000|2024-07-24 17:57:30|182970.5|182920.5|183048.7|182923.7|183050.6|182925.6|182970.5|182903.5|27
1721843860000|2024-07-24 17:57:40|183048.9|182923.9|183071.5|182946.5|183071.5|182946.5|183048.7|182923.7|24
1721843870000|2024-07-24 17:57:50|183071.2|182946.2|183078.4|182953.4|183078.4|182953.4|183064.2|182939.2|23
1721843880000|2024-07-24 17:58:00|183078.7|182953.7|183082|182957|183082.2|182957.2|183078.7|182953.7|10
1721843890000|2024-07-24 17:58:10|183082.1|182957.1|183095.7|182970.7|183095.9|182970.9|183080.7|182955.7|21
1721843900000|2024-07-24 17:58:20|183096.1|182971.1|183099.5|182974.5|183100.5|182975.5|183094.5|182969.5|28
1721843910000|2024-07-24 17:58:30|183100.1|182975.1|183058.1|183008.1|183101.6|183010.4|183058.1|182973.3|12
1721843920000|2024-07-24 17:58:40|183058.7|183008.7|183026.3|182976.3|183058.7|183008.7|183023.8|182973.8|26
1721843930000|2024-07-24 17:58:50|183028.7|182978.7|183035.7|182985.7|183036.3|182986.3|183022.5|182972.5|20
1721843940000|2024-07-24 17:59:00|183036.2|182986.2|183003.6|182953.6|183036.2|182986.2|183003.2|182953.2|15
1721843950000|2024-07-24 17:59:10|183005.1|182955.1|183001.9|182951.9|183005.7|182955.7|183000.5|182950.5|17
1721843960000|2024-07-24 17:59:20|183001.8|182951.8|182990.6|182940.6|183001.8|182951.8|182990.6|182940.6|24
1721843970000|2024-07-24 17:59:30|182990.7|182940.7|182986.2|182936.2|182992.2|182942.2|182984.4|182934.4|29
1721843980000|2024-07-24 17:59:40|182979|182929|182958.8|182908.8|182979|182929|182945.5|182895.5|29
1721843990000|2024-07-24 17:59:50|182958.2|182908.2|182959.3|182909.3|182963|182913|182958.2|182908.2|25
1721844000000|2024-07-24 18:00:00|182960.4|182910.4|182960.9|182910.9|182963.2|182913.2|182952.3|182902.3|26
1721844010000|2024-07-24 18:00:10|182961.2|182911.2|182992.4|182942.4|182993.6|182943.6|182961.2|182911.2|20
1721844020000|2024-07-24 18:00:20|182991|182941|183012.4|182962.4|183013.9|182963.9|182991|182941|27
1721844030000|2024-07-24 18:00:30|183012.3|182962.3|183016.9|182966.9|183021.1|182971.1|183012.2|182962.2|11
1721844040000|2024-07-24 18:00:40|183017.4|182967.4|183038.2|182988.2|183038.2|182988.2|183017.3|182967.3|26
1721844050000|2024-07-24 18:00:50|183040.2|182990.2|183092.7|182967.7|183092.7|182990.2|183036.2|182948.4|16
1721844060000|2024-07-24 18:01:00|183092.6|182967.6|183098.8|182973.8|183099.9|182974.9|183092.6|182967.6|14
1721844070000|2024-07-24 18:01:10|183098.7|182973.7|183056.6|183006.6|183098.7|183008.1|183055.4|182964|11
1721844080000|2024-07-24 18:01:20|183056|183006|183057.5|183007.5|183057.5|183007.5|183056|183006|7
1721844090000|2024-07-24 18:01:30|183058.2|183008.2|183067.1|183017.1|183068.6|183018.6|183057.6|183007.6|15
1721844100000|2024-07-24 18:01:40|183067|183017|183077|183027|183077|183027|183066.4|183016.4|14
1721844110000|2024-07-24 18:01:50|183077.5|183027.5|183072.5|183022.5|183077.5|183027.5|183071.8|183021.8|13
1721844120000|2024-07-24 18:02:00|183073.2|183023.2|183155.3|183030.3|183161.5|183076.6|183073.2|183023.2|24
1721844130000|2024-07-24 18:02:10|183155|183030|183174.8|183049.8|183177.2|183052.2|183155|183030|18
1721844140000|2024-07-24 18:02:20|183176.1|183051.1|183152.9|183102.9|183188.9|183105.9|183152.2|183048.9|30
1721844150000|2024-07-24 18:02:30|183152.7|183102.7|183201.9|183151.9|183205.7|183155.7|183152.7|183102.7|24
1721844160000|2024-07-24 18:02:40|183201.6|183151.6|183244.6|183119.6|183245.1|183160|183201.6|183119.6|27
1721844170000|2024-07-24 18:02:50|183244.7|183119.7|183272.5|183147.5|183272.9|183147.9|183244.2|183119.2|21
1721844180000|2024-07-24 18:03:00|183273.6|183148.6|183310.1|183185.1|183315.1|183190.1|183273.5|183148.5|30
1721844190000|2024-07-24 18:03:10|183310.3|183185.3|183269.3|183144.3|183310.3|183185.3|183269.2|183144.2|19
1721844200000|2024-07-24 18:03:20|183268.2|183143.2|183275.1|183150.1|183275.2|183150.2|183268.2|183143.2|22
1721844210000|2024-07-24 18:03:30|183275.4|183150.4|183301.2|183176.2|183304|183179|183275.4|183150.4|20
1721844220000|2024-07-24 18:03:40|183290.7|183165.7|183305|183180|183305|183180|183287.9|183162.9|18
1721844230000|2024-07-24 18:03:50|183305.6|183180.6|183319.8|183194.8|183320.9|183195.9|183293.2|183168.2|17
1721844240000|2024-07-24 18:04:00|183319.1|183194.1|183321.1|183196.1|183321.1|183196.1|183307|183182|30
1721844250000|2024-07-24 18:04:10|183320.1|183195.1|183272.7|183222.7|183323.7|183224.3|183272.7|183184.1|26
1721844260000|2024-07-24 18:04:20|183270.2|183220.2|183270.4|183220.4|183271.1|183221.1|183267.3|183217.3|19
1721844270000|2024-07-24 18:04:30|183270.6|183220.6|183250.3|183200.3|183270.6|183220.6|183250.3|183200.3|20
1721844280000|2024-07-24 18:04:40|183250.2|183200.2|183302.5|183252.5|183304.8|183254.8|183250.2|183200.2|24
1721844290000|2024-07-24 18:04:50|183301.5|183251.5|183304.1|183254.1|183304.3|183254.3|183300.2|183250.2|17
1721844300000|2024-07-24 18:05:00|183384|183259|183393.3|183268.3|183396.4|183271.4|183380.9|183255.9|27
1721844310000|2024-07-24 18:05:10|183393.2|183268.2|183421.5|183296.5|183424|183299|183393.1|183268.1|28
1721844320000|2024-07-24 18:05:20|183421.2|183296.2|183417.6|183292.6|183422.5|183297.5|183415.6|183290.6|15
1721844330000|2024-07-24 18:05:30|183417.8|183292.8|183418.6|183293.6|183419.6|183294.6|183416.9|183291.9|10
1721844340000|2024-07-24 18:05:40|183418.1|183293.1|183419.6|183294.6|183419.7|183294.7|183417.9|183292.9|6
1721844350000|2024-07-24 18:05:50|183420|183295|183423.4|183298.4|183423.9|183298.9|183419.6|183294.6|20
1721844360000|2024-07-24 18:06:00|183421.5|183296.5|183441.4|183316.4|183451.5|183393.9|183412.6|183296.5|31
1721844370000|2024-07-24 18:06:10|183441.7|183316.7|183447.1|183322.1|183447.1|183322.1|183430.4|183305.4|25
1721844380000|2024-07-24 18:06:20|183447.8|183322.8|183450.2|183325.2|183454.5|183329.5|183447.8|183322.8|30
1721844390000|2024-07-24 18:06:30|183450.1|183325.1|183444.9|183319.9|183455.2|183330.2|183440.9|183315.9|27
1721844400000|2024-07-24 18:06:40|183441.1|183316.1|183439|183314|183445.8|183320.8|183430|183305|21
1721844410000|2024-07-24 18:06:50|183439.8|183314.8|183449.1|183324.1|183451.6|183326.6|183439.8|183314.8|19
1721844420000|2024-07-24 18:07:00|183447.8|183322.8|183440.4|183315.4|183447.8|183322.8|183440.4|183315.4|29
1721844430000|2024-07-24 18:07:10|183442.7|183317.7|183408.1|183283.1|183446.4|183321.4|183345.6|183260.8|25
1721844440000|2024-07-24 18:07:20|183397.3|183272.3|183408.4|183283.4|183415.2|183290.2|183397.3|183272.3|24
1721844450000|2024-07-24 18:07:30|183408.2|183283.2|183405.7|183280.7|183408.2|183283.2|183400.2|183275.2|21
1721844460000|2024-07-24 18:07:40|183403.9|183278.9|183401.8|183276.8|183406.9|183281.9|183401.8|183276.8|29
1721844470000|2024-07-24 18:07:50|183402.8|183277.8|183376.2|183326.2|183409.1|183329.2|183375.5|183276.4|23
1721844480000|2024-07-24 18:08:00|183375.3|183325.3|183368|183318|183375.7|183325.7|183364.6|183314.6|21
1721844490000|2024-07-24 18:08:10|183367.4|183317.4|183373.8|183323.8|183377|183327|183361.7|183311.7|25
1721844500000|2024-07-24 18:08:20|183372.3|183322.3|183372.2|183322.2|183372.4|183322.4|183370.8|183320.8|11
1721844510000|2024-07-24 18:08:30|183371.7|183321.7|183402.8|183277.8|183405.1|183321.7|183363.5|183277.4|20
1721844520000|2024-07-24 18:08:40|183402.7|183277.7|183400.9|183275.9|183403|183278|183400.9|183275.9|8
1721844530000|2024-07-24 18:08:50|183400.5|183275.5|183348.6|183223.6|183400.5|183275.5|183345.1|183220.1|24
1721844540000|2024-07-24 18:09:00|183348.5|183223.5|183373.3|183248.3|183376.1|183251.1|183348.5|183223.5|21
1721844550000|2024-07-24 18:09:10|183372.5|183247.5|183379.5|183254.5|183379.7|183254.7|183370.6|183245.6|17
1721844560000|2024-07-24 18:09:20|183379.8|183254.8|183383.4|183258.4|183383.6|183258.6|183379.7|183254.7|9
1721844570000|2024-07-24 18:09:30|183383.1|183258.1|183413.7|183288.7|183413.7|183288.7|183380.7|183255.7|15
1721844580000|2024-07-24 18:09:40|183413.3|183288.3|183410.6|183285.6|183414.1|183289.1|183410.6|183285.6|16
1721844590000|2024-07-24 18:09:50|183410.3|183285.3|183448.4|183323.4|183452.9|183327.9|183407.6|183282.6|22
1721844600000|2024-07-24 18:10:00|183448.2|183323.2|183438.2|183313.2|183452.9|183327.9|183438|183313|12
1721844610000|2024-07-24 18:10:10|183437.4|183312.4|183437.6|183312.6|183438.7|183313.7|183437.4|183312.4|6
1721844620000|2024-07-24 18:10:20|183437|183312|183434.5|183309.5|183437|183312|183434.5|183309.5|3
1721844630000|2024-07-24 18:10:30|183433.7|183308.7|183437.7|183312.7|183438.1|183313.1|183429.9|183304.9|12
1721844640000|2024-07-24 18:10:40|183439.1|183314.1|183438.9|183313.9|183439.1|183314.1|183436.8|183311.8|14
1721844650000|2024-07-24 18:10:50|183438.7|183313.7|183406.6|183356.6|183440.9|183356.7|183405|183312.9|19
1721844660000|2024-07-24 18:11:00|183406.1|183356.1|183438.3|183313.3|183439|183356.1|183399.9|183313.3|10
1721844670000|2024-07-24 18:11:10|183439.3|183314.3|183436.2|183311.2|183445.7|183320.7|183436|183311|14
1721844680000|2024-07-24 18:11:20|183437.5|183312.5|183437.4|183312.4|183437.7|183312.7|183436.2|183311.2|6
1721844690000|2024-07-24 18:11:30|183437.3|183312.3|183405.1|183355.1|183437.3|183360.3|183405.1|183312.3|21
1721844700000|2024-07-24 18:11:40|183404.9|183354.9|183402.9|183352.9|183404.9|183354.9|183402.9|183352.9|17
1721844710000|2024-07-24 18:11:50|183404.1|183354.1|183516.6|183391.6|183516.6|183395.5|183404.1|183354.1|30
1721844720000|2024-07-24 18:12:00|183516.8|183391.8|183512.9|183387.9|183516.8|183391.8|183512.7|183387.7|11
1721844730000|2024-07-24 18:12:10|183512.8|183387.8|183485.9|183360.9|183512.8|183387.8|183485.3|183360.3|26
1721844740000|2024-07-24 18:12:20|183485.2|183360.2|183482.9|183357.9|183486.2|183361.2|183482.1|183357.1|14
1721844750000|2024-07-24 18:12:30|183481.5|183356.5|183489.4|183364.4|183492.2|183367.2|183480.8|183355.8|15
1721844760000|2024-07-24 18:12:40|183489.3|183364.3|183487.9|183362.9|183489.3|183364.3|183480.6|183355.6|13
1721844770000|2024-07-24 18:12:50|183485.5|183360.5|183484.2|183359.2|183487.7|183362.7|183482.1|183357.1|13
1721844780000|2024-07-24 18:13:00|183481.6|183356.6|183483.5|183358.5|183484.7|183359.7|183479.2|183354.2|21
1721844790000|2024-07-24 18:13:10|183482.3|183357.3|183448.8|183323.8|183482.3|183357.3|183444.8|183319.8|24
1721844800000|2024-07-24 18:13:20|183448.5|183323.5|183447.1|183322.1|183450.1|183325.1|183447.1|183322.1|17
1721844810000|2024-07-24 18:13:30|183447|183322|183441.5|183316.5|183447|183322|183432.4|183307.4|22
1721844820000|2024-07-24 18:13:40|183440.6|183315.6|183446.9|183321.9|183447|183322|183439.8|183314.8|19
1721844830000|2024-07-24 18:13:50|183443.4|183318.4|183447.1|183322.1|183448.3|183323.3|183433.1|183308.1|20
1721844840000|2024-07-24 18:14:00|183447.4|183322.4|183457.3|183332.3|183457.3|183332.3|183446|183321|15
1721844850000|2024-07-24 18:14:10|183457.2|183332.2|183459.1|183334.1|183459.4|183334.4|183457|183332|13
1721844860000|2024-07-24 18:14:20|183459.5|183334.5|183481.1|183356.1|183483|183358|183459|183334|13
1721844870000|2024-07-24 18:14:30|183479.8|183354.8|183479.1|183354.1|183482.7|183357.7|183479.1|183354.1|19
1721844880000|2024-07-24 18:14:40|183478.1|183353.1|183487.7|183362.7|183490.2|183365.2|183476.9|183351.9|26
1721844890000|2024-07-24 18:14:50|183488.7|183363.7|183484|183359|183489.5|183364.5|183484|183359|12
1721844900000|2024-07-24 18:15:00|183483.9|183358.9|183447.4|183322.4|183483.9|183358.9|183447.1|183322.1|17
1721844910000|2024-07-24 18:15:10|183447.3|183322.3|183449.8|183324.8|183451.5|183326.5|183447.2|183322.2|14
1721844920000|2024-07-24 18:15:20|183449.6|183324.6|183443.3|183318.3|183449.7|183324.7|183443.1|183318.1|18
1721844930000|2024-07-24 18:15:30|183443.1|183318.1|183446.5|183321.5|183450.7|183325.7|183443.1|183318.1|25
1721844940000|2024-07-24 18:15:40|183446.7|183321.7|183439.7|183314.7|183446.7|183321.7|183438.9|183313.9|9
1721844950000|2024-07-24 18:15:50|183440.5|183315.5|183441.1|183316.1|183441.4|183316.4|183440.3|183315.3|12
1721844960000|2024-07-24 18:16:00|183441.5|183316.5|183410.2|183285.2|183441.5|183316.5|183386.6|183261.6|21
1721844970000|2024-07-24 18:16:10|183410.3|183285.3|183408.7|183283.7|183410.3|183285.3|183404.9|183279.9|16
1721844980000|2024-07-24 18:16:20|183409.2|183284.2|183446.4|183321.4|183451.1|183326.1|183409.2|183284.2|16
1721844990000|2024-07-24 18:16:30|183445.7|183320.7|183451.2|183326.2|183452|183327|183441.5|183316.5|8
1721845000000|2024-07-24 18:16:40|183452|183327|183451.2|183326.2|183452|183327|183451.2|183326.2|2
1721845010000|2024-07-24 18:16:50|183451.6|183326.6|183455.1|183330.1|183456.4|183331.4|183451.6|183326.6|7
1721845020000|2024-07-24 18:17:00|183455.9|183330.9|183455.5|183330.5|183457|183332|183455.2|183330.2|9
1721845030000|2024-07-24 18:17:10|183454.9|183329.9|183455.3|183330.3|183455.3|183330.3|183454.2|183329.2|4
1721845040000|2024-07-24 18:17:20|183455.8|183330.8|183503.6|183378.6|183513.9|183388.9|183455.8|183330.8|25
1721845050000|2024-07-24 18:17:30|183502.9|183377.9|183504.1|183379.1|183504.1|183379.1|183502.9|183377.9|2
1721845060000|2024-07-24 18:17:40|183503.1|183378.1|183469.3|183419.3|183504.1|183421.1|183468.6|183377.3|17
1721845070000|2024-07-24 18:17:50|183468.7|183418.7|183471.7|183421.7|183484.7|183434.7|183467.9|183417.9|22
1721845080000|2024-07-24 18:18:00|183472.3|183422.3|183519|183394|183522|183422.3|183462.6|183393.9|32
1721845090000|2024-07-24 18:18:10|183518.4|183393.4|183522.4|183397.4|183523.9|183398.9|183509|183384|26
1721845100000|2024-07-24 18:18:20|183521.6|183396.6|183507.1|183382.1|183522.1|183397.1|183505.6|183380.6|21
1721845110000|2024-07-24 18:18:30|183507.6|183382.6|183511.3|183386.3|183511.3|183386.3|183507.6|183382.6|17
1721845120000|2024-07-24 18:18:40|183512.6|183387.6|183519.4|183394.4|183519.6|183394.6|183508.6|183383.6|25
1721845130000|2024-07-24 18:18:50|183519.3|183394.3|183516.1|183391.1|183519.3|183394.3|183515.8|183390.8|7
1721845140000|2024-07-24 18:19:00|183517|183392|183547.3|183422.3|183554.6|183429.6|183517|183392|25
1721845150000|2024-07-24 18:19:10|183545.8|183420.8|183539.7|183414.7|183545.8|183420.8|183539.7|183414.7|12
1721845160000|2024-07-24 18:19:20|183540.4|183415.4|183543.7|183418.7|183544|183419|183538.4|183413.4|13
1721845170000|2024-07-24 18:19:30|183545|183420|183546|183421|183546.5|183421.5|183545|183420|10
1721845180000|2024-07-24 18:19:40|183545.5|183420.5|183549|183424|183553.7|183428.7|183545.3|183420.3|12
1721845190000|2024-07-24 18:19:50|183550.8|183425.8|183552.3|183427.3|183553.7|183428.7|183549.5|183424.5|11
1721845200000|2024-07-24 18:20:00|183550.8|183425.8|183566.8|183441.8|183567.2|183442.2|183550.6|183425.6|13
1721845210000|2024-07-24 18:20:10|183566|183441|183559.4|183434.4|183566|183441|183557.2|183432.2|16
1721845220000|2024-07-24 18:20:20|183559|183434|183559.8|183434.8|183560.8|183435.8|183556.6|183431.6|10
1721845230000|2024-07-24 18:20:30|183558.7|183433.7|183575.2|183450.2|183576.5|183451.5|183558.7|183433.7|21
1721845240000|2024-07-24 18:20:40|183573.6|183448.6|183591.4|183466.4|183594.3|183469.3|183572|183447|26
1721845250000|2024-07-24 18:20:50|183591.6|183466.6|183597.3|183472.3|183599.9|183474.9|183588.4|183463.4|22
1721845260000|2024-07-24 18:21:00|183595.1|183470.1|183610.3|183485.3|183610.4|183485.4|183595.1|183470.1|20
1721845270000|2024-07-24 18:21:10|183610.2|183485.2|183607.4|183482.4|183610.4|183485.4|183606.1|183481.1|20
1721845280000|2024-07-24 18:21:20|183607.7|183482.7|183610.3|183485.3|183620.1|183495.1|183606.4|183481.4|13
1721845290000|2024-07-24 18:21:30|183611|183486|183612.5|183487.5|183612.9|183487.9|183611|183486|12
1721845300000|2024-07-24 18:21:40|183611.7|183486.7|183615.1|183490.1|183625.5|183500.5|183611.7|183486.7|26
1721845310000|2024-07-24 18:21:50|183616.7|183491.7|183643.8|183518.8|183647.1|183522.1|183615.3|183490.3|26
1721845320000|2024-07-24 18:22:00|183642.5|183517.5|183597.4|183472.4|183642.9|183517.9|183597.4|183472.4|27
1721845330000|2024-07-24 18:22:10|183596.9|183471.9|183597.8|183472.8|183597.8|183472.8|183596.7|183471.7|18
1721845340000|2024-07-24 18:22:20|183597.2|183472.2|183557.4|183507.4|183597.2|183509|183554.8|183468|16
1721845350000|2024-07-24 18:22:30|183556.8|183506.8|183566.4|183516.4|183567.2|183517.2|183555.9|183505.9|10
1721845360000|2024-07-24 18:22:40|183569.7|183519.7|183603.4|183478.4|183603.4|183521.7|183568|183478.4|15
1721845370000|2024-07-24 18:22:50|183602|183477|183604.6|183479.6|183605.1|183480.1|183602|183477|8
1721845380000|2024-07-24 18:23:00|183605.2|183480.2|183605.5|183480.5|183605.5|183480.5|183603.2|183478.2|11
1721845390000|2024-07-24 18:23:10|183604.4|183479.4|183616.1|183491.1|183622.6|183497.6|183602.5|183477.5|24
1721845400000|2024-07-24 18:23:20|183615.9|183490.9|183616.1|183491.1|183616.6|183491.6|183613|183488|17
1721845410000|2024-07-24 18:23:30|183616|183491|183614.6|183489.6|183616|183491|183611.6|183486.6|26
1721845420000|2024-07-24 18:23:40|183613.7|183488.7|183614.2|183489.2|183614.3|183489.3|183612.9|183487.9|11
1721845430000|2024-07-24 18:23:50|183614.1|183489.1|183616.2|183491.2|183618|183493|183610.4|183485.4|18
1721845440000|2024-07-24 18:24:00|183616.1|183491.1|183619.2|183494.2|183619.4|183494.4|183615.5|183490.5|9
1721845450000|2024-07-24 18:24:10|183619.1|183494.1|183585.7|183460.7|183620.6|183495.6|183581.6|183456.6|15
1721845460000|2024-07-24 18:24:20|183586.1|183461.1|183621.5|183496.5|183622.2|183497.2|183585.9|183460.9|16
1721845470000|2024-07-24 18:24:30|183621.3|183496.3|183616.1|183491.1|183622.1|183497.1|183616|183491|13
1721845480000|2024-07-24 18:24:40|183617.2|183492.2|183613.1|183488.1|183619.2|183494.2|183613.1|183488.1|12
1721845490000|2024-07-24 18:24:50|183614|183489|183615.7|183490.7|183618.1|183493.1|183614|183489|17
1721845500000|2024-07-24 18:25:00|183614.2|183489.2|183579.9|183454.9|183614.2|183489.2|183579.9|183454.9|18
1721845510000|2024-07-24 18:25:10|183579|183454|183575|183450|183580.9|183455.9|183574.1|183449.1|13
1721845520000|2024-07-24 18:25:20|183576.5|183451.5|183549.9|183424.9|183577.1|183452.1|183549.9|183424.9|14
1721845530000|2024-07-24 18:25:30|183549.3|183424.3|183542.3|183417.3|183550.3|183425.3|183541.9|183416.9|16
1721845540000|2024-07-24 18:25:40|183543.1|183418.1|183535.1|183410.1|183544.3|183419.3|183535.1|183410.1|13
1721845550000|2024-07-24 18:25:50|183534.8|183409.8|183526.7|183401.7|183535.2|183410.2|183520.9|183395.9|18
1721845560000|2024-07-24 18:26:00|183527.5|183402.5|183538.8|183413.8|183540.5|183415.5|183524.8|183399.8|20
1721845570000|2024-07-24 18:26:10|183538.9|183413.9|183540.4|183415.4|183540.4|183415.4|183538.9|183413.9|11
1721845580000|2024-07-24 18:26:20|183541.6|183416.6|183537.7|183412.7|183547.4|183422.4|183530.8|183405.8|19
1721845590000|2024-07-24 18:26:30|183536.9|183411.9|183474.4|183424.4|183536.9|183428.8|183471.5|183399.5|22
1721845600000|2024-07-24 18:26:40|183474.3|183424.3|183535.3|183410.3|183535.3|183426|183472.8|183388.3|21
1721845610000|2024-07-24 18:26:50|183538|183413|183542.4|183417.4|183542.5|183417.5|183537.8|183412.8|23
1721845620000|2024-07-24 18:27:00|183545.7|183420.7|183541.3|183491.3|183546.3|183496.3|183535.3|183416.5|24
1721845630000|2024-07-24 18:27:10|183541.4|183491.4|183550|183425|183578.3|183491.4|183539.8|183424.9|16
1721845640000|2024-07-24 18:27:20|183551.7|183426.7|183555.7|183430.7|183557.4|183432.4|183551.7|183426.7|8
1721845650000|2024-07-24 18:27:30|183555.8|183430.8|183562.2|183437.2|183563.5|183438.5|183555.8|183430.8|19
1721845660000|2024-07-24 18:27:40|183562.5|183437.5|183565.3|183440.3|183565.3|183440.3|183562.3|183437.3|6
1721845670000|2024-07-24 18:27:50|183565.2|183440.2|183571.8|183446.8|183571.8|183446.8|183565.1|183440.1|15
1721845680000|2024-07-24 18:28:00|183572.3|183447.3|183588|183463|183590.9|183465.9|183570.7|183445.7|15
1721845690000|2024-07-24 18:28:10|183585.1|183460.1|183588.9|183463.9|183589|183464|183584.9|183459.9|18
1721845700000|2024-07-24 18:28:20|183588.5|183463.5|183586.9|183461.9|183588.9|183463.9|183586.2|183461.2|11
1721845710000|2024-07-24 18:28:30|183587.2|183462.2|183611.6|183486.6|183611.6|183486.6|183584.5|183459.5|22
1721845720000|2024-07-24 18:28:40|183611.5|183486.5|183612.4|183487.4|183612.5|183487.5|183611.4|183486.4|9
1721845730000|2024-07-24 18:28:50|183612|183487|183584.6|183459.6|183612.9|183487.9|183584.3|183459.3|17
1721845740000|2024-07-24 18:29:00|183585.3|183460.3|183591.2|183466.2|183594.4|183469.4|183584.5|183459.5|25
1721845750000|2024-07-24 18:29:10|183591.1|183466.1|183594.9|183469.9|183595.4|183470.4|183591.1|183466.1|16
1721845760000|2024-07-24 18:29:20|183595.3|183470.3|183594.9|183469.9|183595.3|183470.3|183594.7|183469.7|8
1721845770000|2024-07-24 18:29:30|183594.7|183469.7|183608.3|183483.3|183610.6|183485.6|183594.7|183469.7|13
1721845780000|2024-07-24 18:29:40|183607.6|183482.6|183607.7|183482.7|183613.6|183488.6|183606.1|183481.1|17
1721845790000|2024-07-24 18:29:50|183606.5|183481.5|183606.3|183481.3|183608.2|183483.2|183605.9|183480.9|18
1721845800000|2024-07-24 18:30:00|183605.1|183480.1|183601.5|183476.5|183606|183481|183600.2|183475.2|19
1721845810000|2024-07-24 18:30:10|183602.8|183477.8|183619.5|183494.5|183634.1|183509.1|183602.8|183477.8|26
1721845820000|2024-07-24 18:30:20|183619.8|183494.8|183610.4|183485.4|183619.8|183494.8|183610.4|183485.4|23
1721845830000|2024-07-24 18:30:30|183609.7|183484.7|183616.9|183491.9|183620.7|183495.7|183609.7|183484.7|19
1721845840000|2024-07-24 18:30:40|183615.6|183490.6|183614.4|183489.4|183617.4|183492.4|183614.4|183489.4|21
1721845850000|2024-07-24 18:30:50|183614.5|183489.5|183566.7|183516.7|183616.9|183517.6|183566.3|183478.7|34
1721845860000|2024-07-24 18:31:00|183567.2|183517.2|183565.7|183515.7|183567.6|183517.6|183556.9|183506.9|16
1721845870000|2024-07-24 18:31:10|183565.4|183515.4|183561.7|183511.7|183565.4|183515.4|183561.7|183511.7|14
1721845880000|2024-07-24 18:31:20|183562.6|183512.6|183560.1|183510.1|183566.7|183516.7|183560.1|183510.1|11
1721845890000|2024-07-24 18:31:30|183560|183510|183529.8|183479.8|183560|183510|183529.5|183479.5|25
1721845900000|2024-07-24 18:31:40|183527.2|183477.2|183501.9|183451.9|183527.2|183477.2|183501|183451|14
1721845910000|2024-07-24 18:31:50|183502|183452|183500.9|183450.9|183502|183452|183500.1|183450.1|17
1721845920000|2024-07-24 18:32:00|183501.5|183451.5|183508.4|183458.4|183510.6|183460.6|183501|183451|15
1721845930000|2024-07-24 18:32:10|183508.1|183458.1|183511.2|183461.2|183517.5|183467.5|183508.1|183458.1|23
1721845940000|2024-07-24 18:32:20|183509.8|183459.8|183542.6|183417.6|183547.2|183459.8|183501.9|183415.1|20
1721845950000|2024-07-24 18:32:30|183542.5|183417.5|183523.9|183398.9|183542.5|183417.5|183523.9|183398.9|22
1721845960000|2024-07-24 18:32:40|183524.7|183399.7|183462.8|183412.8|183524.7|183420.9|183462.8|183399.1|20
1721845970000|2024-07-24 18:32:50|183463.6|183413.6|183466.7|183416.7|183468.2|183418.2|183463.3|183413.3|22
1721845980000|2024-07-24 18:33:00|183466.8|183416.8|183466.9|183416.9|183467.7|183417.7|183465.5|183415.5|20
1721845990000|2024-07-24 18:33:10|183467.7|183417.7|183464.9|183414.9|183469.6|183419.6|183464.6|183414.6|21
1721846000000|2024-07-24 18:33:20|183465|183415|183464.9|183414.9|183465.5|183415.5|183464.9|183414.9|11
1721846010000|2024-07-24 18:33:30|183465.1|183415.1|183468.7|183418.7|183469.5|183419.5|183465.1|183415.1|13
1721846020000|2024-07-24 18:33:40|183469.1|183419.1|183467.7|183417.7|183470.6|183420.6|183467.7|183417.7|17
1721846030000|2024-07-24 18:33:50|183466.9|183416.9|183467.5|183417.5|183467.5|183417.5|183466|183416|7
1721846040000|2024-07-24 18:34:00|183466.8|183416.8|183465.7|183415.7|183467|183417|183465.3|183415.3|8
1721846050000|2024-07-24 18:34:10|183464.9|183414.9|183507.1|183382.1|183509.7|183417.2|183464.9|183380.4|29
1721846060000|2024-07-24 18:34:20|183507|183382|183506.3|183381.3|183507.9|183382.9|183506.1|183381.1|19
1721846070000|2024-07-24 18:34:30|183507|183382|183501.8|183451.8|183539.9|183461|183500.9|183382|17
1721846080000|2024-07-24 18:34:40|183501.7|183451.7|183506|183456|183506|183456|183501.7|183451.7|7
1721846090000|2024-07-24 18:34:50|183505.8|183455.8|183543|183418|183543.3|183455.8|183505.8|183418|4
1721846100000|2024-07-24 18:35:00|183543.7|183418.7|183542|183417|183555.9|183430.9|183540.2|183415.2|11
1721846110000|2024-07-24 18:35:10|183543.6|183418.6|183542.4|183417.4|183543.8|183418.8|183542|183417|13
1721846120000|2024-07-24 18:35:20|183542.3|183417.3|183540.9|183415.9|183542.3|183417.3|183540.6|183415.6|9
1721846130000|2024-07-24 18:35:30|183541.3|183416.3|183537.9|183412.9|183541.3|183416.3|183533.1|183408.1|21
1721846140000|2024-07-24 18:35:40|183538|183413|183517.9|183392.9|183538|183413|183517.9|183392.9|21
1721846150000|2024-07-24 18:35:50|183518|183393|183540.7|183415.7|183541.6|183416.6|183517|183392|14
1721846160000|2024-07-24 18:36:00|183540.2|183415.2|183543.9|183418.9|183545.3|183420.3|183540.1|183415.1|12
1721846170000|2024-07-24 18:36:10|183544.4|183419.4|183545.5|183420.5|183546|183421|183544.3|183419.3|6
1721846180000|2024-07-24 18:36:20|183545.7|183420.7|183544.1|183419.1|183546.4|183421.4|183544.1|183419.1|8
1721846190000|2024-07-24 18:36:30|183544.4|183419.4|183548|183423|183549.3|183424.3|183544.4|183419.4|14
1721846200000|2024-07-24 18:36:40|183549|183424|183544.4|183419.4|183561.5|183474.7|183524.7|183419.3|12
1721846210000|2024-07-24 18:36:50|183544.3|183419.3|183545.6|183420.6|183546.1|183421.1|183541.6|183416.6|12
1721846220000|2024-07-24 18:37:00|183545.5|183420.5|183540.1|183415.1|183545.5|183420.5|183540.1|183415.1|10
1721846230000|2024-07-24 18:37:10|183540.2|183415.2|183550.1|183425.1|183556.6|183431.6|183540.2|183415.2|17
1721846240000|2024-07-24 18:37:20|183551.1|183426.1|183593.7|183468.7|183595.8|183470.8|183551.1|183426.1|13
1721846250000|2024-07-24 18:37:30|183594.2|183469.2|183639|183514|183646.4|183521.4|183594.2|183469.2|30
1721846260000|2024-07-24 18:37:40|183638.4|183513.4|183568.9|183518.9|183639|183523.3|183568.6|183503.5|14
1721846270000|2024-07-24 18:37:50|183606.3|183481.3|183570.4|183445.4|183607.1|183482.1|183570.2|183445.2|25
1721846280000|2024-07-24 18:38:00|183569.8|183444.8|183571.1|183446.1|183571.8|183446.8|183568.1|183443.1|11
1721846290000|2024-07-24 18:38:10|183570.1|183445.1|183577.7|183452.7|183580.9|183455.9|183567.9|183442.9|20
1721846300000|2024-07-24 18:38:20|183577.6|183452.6|183575.6|183450.6|183577.6|183452.6|183575.5|183450.5|9
1721846310000|2024-07-24 18:38:30|183575.5|183450.5|183576.2|183451.2|183577.4|183452.4|183574.2|183449.2|18
1721846320000|2024-07-24 18:38:40|183576.7|183451.7|183576.3|183451.3|183576.8|183451.8|183576|183451|12
1721846330000|2024-07-24 18:38:50|183575.8|183450.8|183546.9|183496.9|183577|183498|183537.7|183446.7|16
1721846340000|2024-07-24 18:39:00|183546.5|183496.5|183546.5|183496.5|183547|183497|183545.7|183495.7|10
1721846350000|2024-07-24 18:39:10|183546.4|183496.4|183601.8|183476.8|183612|183498.5|183546.4|183476.5|20
1721846360000|2024-07-24 18:39:20|183601.6|183476.6|183568.1|183443.1|183609.8|183484.8|183568.1|183443.1|17
1721846370000|2024-07-24 18:39:30|183567.7|183442.7|183567.9|183442.9|183567.9|183442.9|183563.4|183438.4|12
1721846380000|2024-07-24 18:39:40|183567.4|183442.4|183573.5|183448.5|183575.5|183450.5|183567.4|183442.4|17
1721846390000|2024-07-24 18:39:50|183574.8|183449.8|183603.3|183478.3|183603.7|183478.7|183574.8|183449.8|20
1721846400000|2024-07-24 18:40:00|183603.4|183478.4|183606|183481|183606.2|183481.2|183603.4|183478.4|16
1721846410000|2024-07-24 18:40:10|183607.6|183482.6|183608.1|183483.1|183609|183484|183606.3|183481.3|9
1721846420000|2024-07-24 18:40:20|183606.9|183481.9|183606.6|183481.6|183607.3|183482.3|183605.9|183480.9|13
1721846430000|2024-07-24 18:40:30|183606.3|183481.3|183638.3|183513.3|183638.3|183513.3|183605.9|183480.9|28
1721846440000|2024-07-24 18:40:40|183637.9|183512.9|183606.7|183481.7|183639|183514|183606.1|183481.1|20
1721846450000|2024-07-24 18:40:50|183606.6|183481.6|183606.9|183481.9|183606.9|183481.9|183605|183480|17
1721846460000|2024-07-24 18:41:00|183605.9|183480.9|183540.4|183490.4|183605.9|183492.6|183540.4|183470.6|19
1721846470000|2024-07-24 18:41:10|183539.5|183489.5|183540.1|183490.1|183540.8|183490.8|183539.3|183489.3|16
1721846480000|2024-07-24 18:41:20|183540.2|183490.2|183603.3|183478.3|183605.5|183491|183540.2|183478.2|14
1721846490000|2024-07-24 18:41:30|183603.4|183478.4|183605.6|183480.6|183605.6|183480.6|183601.4|183476.4|14
1721846500000|2024-07-24 18:41:40|183605.5|183480.5|183624.1|183499.1|183625.3|183500.3|183605.2|183480.2|10
1721846510000|2024-07-24 18:41:50|183624.2|183499.2|183607.9|183482.9|183624.2|183499.2|183607.9|183482.9|13
1721846520000|2024-07-24 18:42:00|183607.4|183482.4|183619.1|183494.1|183619.1|183494.1|183606.5|183481.5|16
1721846530000|2024-07-24 18:42:10|183617.7|183492.7|183622|183497|183627.9|183502.9|183617.6|183492.6|27
1721846540000|2024-07-24 18:42:20|183624.3|183499.3|183625.5|183500.5|183635.5|183510.5|183623.2|183498.2|23
1721846550000|2024-07-24 18:42:30|183624.8|183499.8|183620.5|183495.5|183625.5|183500.5|183619.6|183494.6|18
1721846560000|2024-07-24 18:42:40|183623.3|183498.3|183639|183514|183639.4|183514.4|183622.4|183497.4|16
1721846570000|2024-07-24 18:42:50|183638.8|183513.8|183639.6|183514.6|183639.6|183514.6|183637.1|183512.1|12
1721846580000|2024-07-24 18:43:00|183637.7|183512.7|183647.7|183522.7|183650.4|183525.4|183637.7|183512.7|23
1721846590000|2024-07-24 18:43:10|183648.3|183523.3|183621|183571|183660.2|183575.1|183617.6|183523.2|24
1721846600000|2024-07-24 18:43:20|183618.3|183568.3|183605.1|183555.1|183621.4|183571.4|183604.1|183554.1|24
1721846610000|2024-07-24 18:43:30|183605.4|183555.4|183600|183550|183609.7|183559.7|183600|183550|23
1721846620000|2024-07-24 18:43:40|183600.1|183550.1|183600.7|183550.7|183601.3|183551.3|183599.8|183549.8|13
1721846630000|2024-07-24 18:43:50|183600.4|183550.4|183600.4|183550.4|183600.8|183550.8|183600.3|183550.3|10
1721846640000|2024-07-24 18:44:00|183600.8|183550.8|183624.3|183574.3|183644.7|183574.6|183600.8|183517.3|22
1721846650000|2024-07-24 18:44:10|183625.1|183575.1|183621|183571|183625.5|183575.5|183621|183571|9
1721846660000|2024-07-24 18:44:20|183619.2|183569.2|183618.5|183568.5|183619.2|183569.2|183616.7|183566.7|6
1721846670000|2024-07-24 18:44:30|183619.4|183569.4|183626.2|183576.2|183631.7|183581.7|183618.8|183568.8|13
1721846680000|2024-07-24 18:44:40|183626.8|183576.8|183603|183553|183627.8|183577.8|183603|183553|9
1721846690000|2024-07-24 18:44:50|183603.6|183553.6|183605.1|183555.1|183606.3|183556.3|183602.9|183552.9|14
1721846700000|2024-07-24 18:45:00|183605|183555|183604.8|183554.8|183608.1|183558.1|183604.7|183554.7|21
1721846710000|2024-07-24 18:45:10|183604.9|183554.9|183606.5|183556.5|183606.7|183556.7|183604.9|183554.9|6
1721846720000|2024-07-24 18:45:20|183607.4|183557.4|183603.7|183553.7|183607.4|183557.4|183601.9|183551.9|13
1721846730000|2024-07-24 18:45:30|183603.9|183553.9|183608.8|183558.8|183623|183573|183603.6|183553.6|22
1721846740000|2024-07-24 18:45:40|183606.9|183556.9|183605.8|183555.8|183613.4|183563.4|183605.8|183555.8|23
1721846750000|2024-07-24 18:45:50|183606.1|183556.1|183647|183522|183647|183556.1|183604.1|183516.8|15
1721846760000|2024-07-24 18:46:00|183645.7|183520.7|183645.9|183520.9|183647.3|183522.3|183645.7|183520.7|12
1721846770000|2024-07-24 18:46:10|183645.8|183520.8|183647.3|183522.3|183648.9|183523.9|183645.8|183520.8|8
1721846780000|2024-07-24 18:46:20|183647.8|183522.8|183646.3|183521.3|183647.8|183522.8|183646.3|183521.3|10
1721846790000|2024-07-24 18:46:30|183646.9|183521.9|183647.6|183522.6|183652.7|183527.7|183643.6|183518.6|19
1721846800000|2024-07-24 18:46:40|183648|183523|183651.9|183526.9|183651.9|183526.9|183647.8|183522.8|14
1721846810000|2024-07-24 18:46:50|183656.9|183531.9|183620.5|183570.5|183658.1|183574.5|183619.5|183531.9|12
1721846820000|2024-07-24 18:47:00|183620.4|183570.4|183666.7|183616.7|183676|183626|183620.1|183570.1|20
1721846830000|2024-07-24 18:47:10|183667.6|183617.6|183656|183606|183669.9|183619.9|183654.9|183604.9|26
1721846840000|2024-07-24 18:47:20|183655.5|183605.5|183657.5|183607.5|183658.3|183608.3|183654.7|183604.7|26
1721846850000|2024-07-24 18:47:30|183657.4|183607.4|183703.1|183578.1|183704.4|183618.3|183656.8|183578.1|15
1721846860000|2024-07-24 18:47:40|183703.5|183578.5|183702|183577|183703.5|183578.5|183702|183577|8
1721846870000|2024-07-24 18:47:50|183701.8|183576.8|183663.5|183613.5|183702.1|183615.7|183663.5|183576.8|9
1721846880000|2024-07-24 18:48:00|183663.9|183613.9|183662|183612|183663.9|183613.9|183660|183610|14
1721846890000|2024-07-24 18:48:10|183663|183613|183663.9|183613.9|183663.9|183613.9|183658.3|183608.3|18
1721846900000|2024-07-24 18:48:20|183663.4|183613.4|183666.2|183616.2|183666.8|183616.8|183663.3|183613.3|14
1721846910000|2024-07-24 18:48:30|183666.5|183616.5|183666|183616|183667|183617|183664.2|183614.2|13
1721846920000|2024-07-24 18:48:40|183666.6|183616.6|183669.9|183619.9|183669.9|183619.9|183666.6|183616.6|5
1721846930000|2024-07-24 18:48:50|183669.4|183619.4|183666.6|183616.6|183669.9|183619.9|183666.6|183616.6|5
1721846940000|2024-07-24 18:49:00|183665.4|183615.4|183665.7|183615.7|183665.9|183615.9|183665.1|183615.1|5
1721846950000|2024-07-24 18:49:10|183663.8|183613.8|183694.2|183644.2|183694.2|183644.2|183663.8|183613.8|8
1721846960000|2024-07-24 18:49:20|183693.8|183643.8|183672|183622|183693.8|183643.8|183670.9|183620.9|20
1721846970000|2024-07-24 18:49:30|183671.9|183621.9|183687.5|183637.5|183695.1|183645.1|183671.2|183621.2|12
1721846980000|2024-07-24 18:49:40|183688.5|183638.5|183707.1|183657.1|183707.7|183657.7|183688.5|183638.5|20
1721846990000|2024-07-24 18:49:50|183706.5|183656.5|183710.2|183660.2|183710.4|183660.4|183704.6|183654.6|22
1721847000000|2024-07-24 18:50:00|183710.1|183660.1|183713.1|183663.1|183714.6|183664.6|183709.9|183659.9|12
1721847010000|2024-07-24 18:50:10|183713|183663|183715.1|183665.1|183718.8|183668.8|183712.9|183662.9|13
1721847020000|2024-07-24 18:50:20|183715|183665|183759.7|183709.7|183766.2|183716.2|183715|183665|18
1721847030000|2024-07-24 18:50:30|183760.5|183710.5|183785|183735|183785.8|183735.8|183760.5|183710.5|22
1721847040000|2024-07-24 18:50:40|183785.1|183735.1|183782.9|183732.9|183786.6|183736.6|183780.5|183730.5|16
1721847050000|2024-07-24 18:50:50|183782.7|183732.7|183850.9|183725.9|183854.2|183736|183782.1|183696.8|21
1721847060000|2024-07-24 18:51:00|183849.7|183724.7|183810.4|183760.4|183854.9|183771.9|183810.4|183724.7|14
1721847070000|2024-07-24 18:51:10|183810.5|183760.5|183709.7|183659.7|183810.5|183760.5|183706.4|183656.4|22
1721847080000|2024-07-24 18:51:20|183709.5|183659.5|183746.6|183696.6|183746.8|183696.8|183708.2|183658.2|22
1721847090000|2024-07-24 18:51:30|183747.3|183697.3|183745.2|183695.2|183748.5|183698.5|183743.1|183693.1|19
1721847100000|2024-07-24 18:51:40|183744.3|183694.3|183772|183722|183772.2|183722.2|183744.3|183694.3|20
1721847110000|2024-07-24 18:51:50|183772.8|183722.8|183821.7|183696.7|183825.7|183722.8|183768.7|183681.5|23
1721847120000|2024-07-24 18:52:00|183822|183697|183818.9|183693.9|183822.1|183697.1|183814.3|183689.3|23
1721847130000|2024-07-24 18:52:10|183819.2|183694.2|183774.1|183724.1|183820.3|183725.6|183773.1|183685.9|26
1721847140000|2024-07-24 18:52:20|183773.1|183723.1|183774.8|183724.8|183774.8|183724.8|183772|183722|11
1721847150000|2024-07-24 18:52:30|183815.6|183690.6|183817.3|183692.3|183821.2|183696.2|183813.4|183688.4|16
1721847160000|2024-07-24 18:52:40|183817.8|183692.8|183814.8|183689.8|183817.8|183692.8|183814.8|183689.8|8
1721847170000|2024-07-24 18:52:50|183816.1|183691.1|183813.4|183688.4|183816.1|183691.1|183813.4|183688.4|9
1721847180000|2024-07-24 18:53:00|183813|183688|183748.5|183698.5|183813|183702|183748.5|183664.3|19
1721847190000|2024-07-24 18:53:10|183749.1|183699.1|183751.8|183701.8|183752.5|183702.5|183746.8|183696.8|18
1721847200000|2024-07-24 18:53:20|183751.5|183701.5|183736.8|183686.8|183752|183702|183735|183685|12
1721847210000|2024-07-24 18:53:30|183751.4|183701.4|183752.2|183702.2|183755.5|183705.5|183751.4|183701.4|15
1721847220000|2024-07-24 18:53:40|183752.6|183702.6|183744.7|183694.7|183752.6|183702.6|183743.1|183693.1|22
1721847230000|2024-07-24 18:53:50|183754.7|183704.7|183799.1|183674.1|183799.1|183716.3|183754.7|183672.5|20
1721847240000|2024-07-24 18:54:00|183799.6|183674.6|183817.7|183692.7|183818.6|183693.6|183799.6|183674.6|18
1721847250000|2024-07-24 18:54:10|183820.4|183695.4|183824.1|183699.1|183824.1|183699.1|183820.4|183695.4|7
1721847260000|2024-07-24 18:54:20|183824.8|183699.8|183821.9|183696.9|183824.8|183699.8|183821.6|183696.6|12
1721847270000|2024-07-24 18:54:30|183821.6|183696.6|183824.2|183699.2|183824.2|183699.2|183821.2|183696.2|9
1721847280000|2024-07-24 18:54:40|183836.4|183711.4|183828.7|183703.7|183836.4|183711.4|183828.7|183703.7|12
1721847290000|2024-07-24 18:54:50|183791.7|183741.7|183781.4|183731.4|183791.7|183741.7|183779|183729|18
1721847300000|2024-07-24 18:55:00|183783.7|183733.7|183784.9|183734.9|183820.7|183735.8|183783.4|183694.6|16
1721847310000|2024-07-24 18:55:10|183784.7|183734.7|183819|183694|183822.5|183734.7|183784.7|183694|14
1721847320000|2024-07-24 18:55:20|183818.2|183693.2|183819.7|183694.7|183820|183695|183815.8|183690.8|17
1721847330000|2024-07-24 18:55:30|183819.1|183694.1|183810.3|183760.3|183820.6|183765.8|183806|183694.1|20
1721847340000|2024-07-24 18:55:40|183813|183763|183811.5|183761.5|183813.3|183763.3|183809.1|183759.1|20
1721847350000|2024-07-24 18:55:50|183811.4|183761.4|183809.8|183759.8|183811.5|183761.5|183809.8|183759.8|15
1721847360000|2024-07-24 18:56:00|183810.2|183760.2|183793.3|183743.3|183810.2|183760.2|183775.3|183725.3|24
1721847370000|2024-07-24 18:56:10|183793.5|183743.5|183797.2|183747.2|183799.2|183749.2|183792.6|183742.6|14
1721847380000|2024-07-24 18:56:20|183797.1|183747.1|183804.7|183754.7|183805|183755|183793.5|183743.5|13
1721847390000|2024-07-24 18:56:30|183804.9|183754.9|183807.3|183757.3|183807.5|183757.5|183804.9|183754.9|15
1721847400000|2024-07-24 18:56:40|183807.7|183757.7|183796.1|183746.1|183807.7|183757.7|183794.9|183744.9|14
1721847410000|2024-07-24 18:56:50|183795.1|183745.1|183786.3|183736.3|183795.1|183745.1|183785|183735|17
1721847420000|2024-07-24 18:57:00|183786.6|183736.6|183814.8|183764.8|183814.8|183764.8|183786.6|183736.6|19
1721847430000|2024-07-24 18:57:10|183813.2|183763.2|183810.5|183760.5|183813.3|183763.3|183810.5|183760.5|19
1721847440000|2024-07-24 18:57:20|183810.9|183760.9|183810.9|183760.9|183811.8|183761.8|183810|183760|14
1721847450000|2024-07-24 18:57:30|183810.5|183760.5|183806.5|183756.5|183810.5|183760.5|183802.4|183752.4|19
1721847460000|2024-07-24 18:57:40|183806.2|183756.2|183824.1|183699.1|183824.6|183756.3|183805.5|183698.1|14
1721847470000|2024-07-24 18:57:50|183824.6|183699.6|183823.5|183698.5|183825|183700|183823.5|183698.5|7
1721847480000|2024-07-24 18:58:00|183821.9|183696.9|183826.8|183701.8|183827|183702|183819.7|183694.7|22
1721847490000|2024-07-24 18:58:10|183826.9|183701.9|183817.5|183767.5|183826.9|183768.5|183806|183701.9|16
1721847500000|2024-07-24 18:58:20|183817.7|183767.7|183816.8|183766.8|183817.9|183767.9|183816.1|183766.1|14
1721847510000|2024-07-24 18:58:30|183817.2|183767.2|183826.5|183776.5|183829|183779|183816.7|183766.7|19
1721847520000|2024-07-24 18:58:40|183826.3|183776.3|183868.4|183743.4|183869.7|183776.3|183825.1|183741.1|21
1721847530000|2024-07-24 18:58:50|183867.9|183742.9|183857.2|183732.2|183872.9|183747.9|183857.2|183732.2|20
1721847540000|2024-07-24 18:59:00|183857.5|183732.5|183873.8|183748.8|183874.2|183749.2|183856.8|183731.8|30
1721847550000|2024-07-24 18:59:10|183874|183749|183891.5|183766.5|183891.5|183766.5|183868.2|183743.2|25
1721847560000|2024-07-24 18:59:20|183891.7|183766.7|183890.9|183765.9|183895.6|183770.6|183890.5|183765.5|18
1721847570000|2024-07-24 18:59:30|183890.8|183765.8|183880.7|183830.7|183914.8|183831.2|183876|183765.8|26
1721847580000|2024-07-24 18:59:40|183880.6|183830.6|183851.2|183801.2|183880.6|183830.6|183851.2|183801.2|29
1721847590000|2024-07-24 18:59:50|183849.7|183799.7|183845.9|183795.9|183849.9|183799.9|183845.2|183795.2|30
1721847600000|2024-07-24 19:00:00|183845.2|183795.2|183874.1|183749.1|183886.6|183795.2|183826.1|183748.7|31
1721847610000|2024-07-24 19:00:10|183876|183751|183869.9|183744.9|183876|183751|183868.6|183743.6|23
1721847620000|2024-07-24 19:00:20|183869.6|183744.6|183887.8|183762.8|183889|183764|183867.4|183742.4|18
1721847630000|2024-07-24 19:00:30|183887.5|183762.5|183887.3|183762.3|183888.7|183763.7|183887.3|183762.3|28
1721847640000|2024-07-24 19:00:40|183885.8|183760.8|183873.3|183748.3|183886.3|183761.3|183873.3|183748.3|20
1721847650000|2024-07-24 19:00:50|183872.3|183747.3|183860.1|183735.1|183872.8|183747.8|183859.4|183734.4|18
1721847660000|2024-07-24 19:01:00|183860|183735|183858.2|183733.2|183860.9|183735.9|183858.2|183733.2|20
1721847670000|2024-07-24 19:01:10|183857.3|183732.3|183883.1|183758.1|183883.3|183758.3|183854.2|183729.2|22
1721847680000|2024-07-24 19:01:20|183882.2|183757.2|183888.5|183763.5|183890.6|183765.6|183882.1|183757.1|18
1721847690000|2024-07-24 19:01:30|183888.2|183763.2|183892.3|183767.3|183898.9|183773.9|183888.2|183763.2|18
1721847700000|2024-07-24 19:01:40|183893|183768|183886|183761|183893|183768|183885.1|183760.1|16
1721847710000|2024-07-24 19:01:50|183885.2|183760.2|183890|183765|183891.6|183766.6|183885.1|183760.1|18
1721847720000|2024-07-24 19:02:00|183889.9|183764.9|183893|183768|183895.2|183770.2|183886|183761|24
1721847730000|2024-07-24 19:02:10|183892.8|183767.8|183889.9|183764.9|183892.8|183767.8|183883.4|183758.4|29
1721847740000|2024-07-24 19:02:20|183889.8|183764.8|183885.1|183760.1|183892.1|183767.1|183884.8|183759.8|22
1721847750000|2024-07-24 19:02:30|183885|183760|183893.2|183768.2|183916.6|183791.6|183885|183760|21
1721847760000|2024-07-24 19:02:40|183886.9|183761.9|183880.4|183755.4|183886.9|183761.9|183880.4|183755.4|15
1721847770000|2024-07-24 19:02:50|183880.6|183755.6|183875.5|183750.5|183880.7|183755.7|183875.5|183750.5|13
1721847780000|2024-07-24 19:03:00|183875.7|183750.7|183875.2|183750.2|183877.1|183752.1|183875.2|183750.2|21
1721847790000|2024-07-24 19:03:10|183875.3|183750.3|183870.7|183745.7|183875.9|183750.9|183870.7|183745.7|10
1721847800000|2024-07-24 19:03:20|183870.8|183745.8|183868.2|183743.2|183871.2|183746.2|183868.2|183743.2|17
1721847810000|2024-07-24 19:03:30|183868.5|183743.5|183876.9|183751.9|183876.9|183751.9|183868.5|183743.5|23
1721847820000|2024-07-24 19:03:40|183877|183752|183845.3|183795.3|183880.6|183795.3|183845.1|183751.9|14
1721847830000|2024-07-24 19:03:50|183845.2|183795.2|183887|183762|183887|183795.2|183845.2|183757.6|14
1721847840000|2024-07-24 19:04:00|183887.1|183762.1|183888|183763|183889.5|183764.5|183887.1|183762.1|15
1721847850000|2024-07-24 19:04:10|183888.4|183763.4|183885.1|183760.1|183888.4|183763.4|183885.1|183760.1|17
1721847860000|2024-07-24 19:04:20|183884.9|183759.9|183887.6|183762.6|183888.7|183763.7|183884.8|183759.8|16
1721847870000|2024-07-24 19:04:30|183887.9|183762.9|183887.9|183762.9|183888.7|183763.7|183887.6|183762.6|15
1721847880000|2024-07-24 19:04:40|183887|183762|183874.3|183749.3|183887|183762|183873.5|183748.5|21
1721847890000|2024-07-24 19:04:50|183874.1|183749.1|183893.4|183768.4|183893.4|183768.4|183874.1|183749.1|21
1721847900000|2024-07-24 19:05:00|183892.8|183767.8|183894.8|183769.8|183924.4|183799.4|183891.6|183766.6|23
1721847910000|2024-07-24 19:05:10|183894.7|183769.7|183886.3|183761.3|183894.7|183769.7|183886.3|183761.3|25
1721847920000|2024-07-24 19:05:20|183886.1|183761.1|183887.2|183762.2|183887.9|183762.9|183885.5|183760.5|15
1721847930000|2024-07-24 19:05:30|183887.6|183762.6|183850.4|183725.4|183888.6|183763.6|183850.2|183725.2|19
1721847940000|2024-07-24 19:05:40|183851.4|183726.4|183848.9|183723.9|183851.9|183726.9|183848.2|183723.2|12
1721847950000|2024-07-24 19:05:50|183849.7|183724.7|183846.8|183721.8|183855.2|183730.2|183846.8|183721.8|12
1721847960000|2024-07-24 19:06:00|183846.4|183721.4|183811.2|183761.2|183846.4|183762.8|183811.2|183721.3|9
1721847970000|2024-07-24 19:06:10|183811.7|183761.7|183811.6|183761.6|183811.7|183761.7|183811.5|183761.5|4
1721847980000|2024-07-24 19:06:20|183812.1|183762.1|183804.8|183754.8|183814.5|183764.5|183803.7|183753.7|15
1721847990000|2024-07-24 19:06:30|183803.9|183753.9|183807.1|183757.1|183808.8|183758.8|183803.3|183753.3|16
1721848000000|2024-07-24 19:06:40|183807|183757|183848.5|183723.5|183849.7|183760.9|183807|183722.5|24
1721848010000|2024-07-24 19:06:50|183847.3|183722.3|183846.8|183721.8|183848.7|183723.7|183845.8|183720.8|32
1721848020000|2024-07-24 19:07:00|183847.8|183722.8|183853.3|183728.3|183854.2|183729.2|183845.9|183720.9|24
1721848030000|2024-07-24 19:07:10|183853.2|183728.2|183808.6|183758.6|183881.2|183758.6|183808.6|183728.2|14
1721848040000|2024-07-24 19:07:20|183809.3|183759.3|183810.2|183760.2|183815|183765|183805.3|183755.3|23
1721848050000|2024-07-24 19:07:30|183810.9|183760.9|183807.7|183757.7|183810.9|183760.9|183807.1|183757.1|8
1721848060000|2024-07-24 19:07:40|183807.6|183757.6|183771.8|183721.8|183807.7|183757.7|183771.8|183721.8|13
1721848070000|2024-07-24 19:07:50|183765|183715|183731.4|183681.4|183765|183715|183731.1|183681.1|19
1721848080000|2024-07-24 19:08:00|183731.6|183681.6|183731.8|183681.8|183733.3|183683.3|183728.8|183678.8|28
1721848090000|2024-07-24 19:08:10|183732|183682|183707.7|183657.7|183732|183682|183707.7|183657.7|19
1721848100000|2024-07-24 19:08:20|183707.6|183657.6|183671.7|183621.7|183707.6|183657.6|183671.7|183621.7|18
1721848110000|2024-07-24 19:08:30|183670|183620|183663.3|183613.3|183670.3|183620.3|183646|183596|21
1721848120000|2024-07-24 19:08:40|183663.4|183613.4|183631.3|183581.3|183663.4|183613.4|183628.1|183578.1|22
1721848130000|2024-07-24 19:08:50|183631.5|183581.5|183619.1|183569.1|183633.4|183583.4|183619.1|183569.1|30
1721848140000|2024-07-24 19:09:00|183619.9|183569.9|183670|183545|183672|183569.9|183619.5|183541.5|23
1721848150000|2024-07-24 19:09:10|183669.7|183544.7|183664.4|183539.4|183673.5|183548.5|183664.4|183539.4|30
1721848160000|2024-07-24 19:09:20|183665.9|183540.9|183667.2|183542.2|183669.5|183544.5|183664.9|183539.9|27
1721848170000|2024-07-24 19:09:30|183666|183541|183666.6|183541.6|183669.4|183544.4|183665.4|183540.4|22
1721848180000|2024-07-24 19:09:40|183666.2|183541.2|183674.9|183549.9|183674.9|183579.6|183628.4|183540.1|12
1721848190000|2024-07-24 19:09:50|183675.5|183550.5|183714.2|183589.2|183717.9|183592.9|183675.5|183550.5|16
1721848200000|2024-07-24 19:10:00|183713.9|183588.9|183716.4|183591.4|183716.9|183591.9|183713.9|183588.9|9
1721848210000|2024-07-24 19:10:10|183717.2|183592.2|183743|183618|183743.7|183618.7|183716.6|183591.6|10
1721848220000|2024-07-24 19:10:20|183743.1|183618.1|183712.8|183587.8|183743.1|183618.1|183711.2|183586.2|23
1721848230000|2024-07-24 19:10:30|183712.9|183587.9|183709.6|183584.6|183712.9|183587.9|183709.5|183584.5|11
1721848240000|2024-07-24 19:10:40|183709.1|183584.1|183682.6|183557.6|183709.1|183584.1|183682.3|183557.3|14
1721848250000|2024-07-24 19:10:50|183682.4|183557.4|183593.3|183543.3|183682.5|183557.5|183593.3|183525.7|14
1721848260000|2024-07-24 19:11:00|183592.4|183542.4|183589.8|183539.8|183594.3|183544.3|183574|183524|24
1721848270000|2024-07-24 19:11:10|183590.6|183540.6|183587.4|183537.4|183590.6|183540.6|183587.4|183537.4|9
1721848280000|2024-07-24 19:11:20|183587.9|183537.9|183589.6|183539.6|183589.6|183539.6|183587|183537|12
1721848290000|2024-07-24 19:11:30|183587.5|183537.5|183625.1|183500.1|183626.2|183537.5|183583.5|183499.7|9
1721848300000|2024-07-24 19:11:40|183625.2|183500.2|183635.8|183510.8|183636.3|183511.3|183625.2|183500.2|15
1721848310000|2024-07-24 19:11:50|183637|183512|183622.8|183572.8|183645.6|183572.8|183622.8|183512|12
1721848320000|2024-07-24 19:12:00|183624.1|183574.1|183668.1|183543.1|183671.2|183574.1|183619.8|183543|18
1721848330000|2024-07-24 19:12:10|183669.5|183544.5|183684.8|183559.8|183690.8|183565.8|183669.5|183544.5|23
1721848340000|2024-07-24 19:12:20|183684.7|183559.7|183695.6|183570.6|183704.4|183579.4|183684.7|183559.7|19
1721848350000|2024-07-24 19:12:30|183694|183569|183691.6|183566.6|183699.7|183574.7|183690.5|183565.5|16
1721848360000|2024-07-24 19:12:40|183690.9|183565.9|183698.7|183573.7|183701|183576|183690.9|183565.9|16
1721848370000|2024-07-24 19:12:50|183698.3|183573.3|183717.6|183592.6|183719.5|183616.5|183661.3|183573.3|25
1721848380000|2024-07-24 19:13:00|183717.7|183592.7|183713.2|183588.2|183720.3|183595.3|183713.2|183588.2|20
1721848390000|2024-07-24 19:13:10|183712.9|183587.9|183711.5|183586.5|183713|183588|183710.9|183585.9|7
1721848400000|2024-07-24 19:13:20|183711.4|183586.4|183711.2|183586.2|183712.7|183587.7|183710.7|183585.7|15
1721848410000|2024-07-24 19:13:30|183710.7|183585.7|183710.9|183585.9|183712.1|183587.1|183710.6|183585.6|13
1721848420000|2024-07-24 19:13:40|183710.3|183585.3|183709.8|183584.8|183710.3|183585.3|183699.8|183574.8|13
1721848430000|2024-07-24 19:13:50|183711.7|183586.7|183698.4|183573.4|183711.7|183586.7|183698.4|183573.4|20
1721848440000|2024-07-24 19:14:00|183699.6|183574.6|183705.6|183580.6|183705.6|183580.6|183697.8|183572.8|10
1721848450000|2024-07-24 19:14:10|183705.5|183580.5|183693.8|183568.8|183705.5|183580.5|183693.8|183568.8|15
1721848460000|2024-07-24 19:14:20|183694.3|183569.3|183708|183583|183709.7|183584.7|183693|183568|15
1721848470000|2024-07-24 19:14:30|183708.3|183583.3|183709.2|183584.2|183709.9|183584.9|183706.1|183581.1|12
1721848480000|2024-07-24 19:14:40|183708.6|183583.6|183723|183598|183734.5|183609.5|183706.3|183581.3|17
1721848490000|2024-07-24 19:14:50|183722.9|183597.9|183721.6|183596.6|183724.2|183599.2|183715.6|183590.6|22
1721848500000|2024-07-24 19:15:00|183721.4|183596.4|183719.1|183594.1|183721.4|183596.4|183718.8|183593.8|8
1721848510000|2024-07-24 19:15:10|183718.9|183593.9|183719.9|183594.9|183720.2|183595.2|183718.8|183593.8|9
1721848520000|2024-07-24 19:15:20|183720.6|183595.6|183719|183594|183720.6|183595.6|183719|183594|14
1721848530000|2024-07-24 19:15:30|183719.4|183594.4|183629.4|183579.4|183719.4|183613.1|183629|183579|28
1721848540000|2024-07-24 19:15:40|183629|183579|183605.2|183555.2|183634.2|183584.2|183604.9|183554.9|24
1721848550000|2024-07-24 19:15:50|183606.1|183556.1|183607.3|183557.3|183608.2|183558.2|183605.9|183555.9|16
1721848560000|2024-07-24 19:16:00|183607.4|183557.4|183596.9|183546.9|183607.5|183557.5|183596.9|183546.9|16
1721848570000|2024-07-24 19:16:10|183596.4|183546.4|183616.1|183491.1|183616.1|183546.4|183577.1|183489.5|22
1721848580000|2024-07-24 19:16:20|183616|183491|183604|183554|183616|183554.9|183576.4|183478.1|21
1721848590000|2024-07-24 19:16:30|183603.9|183553.9|183605.4|183555.4|183606.3|183556.3|183599.4|183549.4|19
1721848600000|2024-07-24 19:16:40|183602.7|183552.7|183591.8|183541.8|183603.5|183553.5|183591|183541|13
1721848610000|2024-07-24 19:16:50|183591.7|183541.7|183597.7|183547.7|183597.7|183547.7|183591.1|183541.1|7
1721848620000|2024-07-24 19:17:00|183597.2|183547.2|183596.9|183546.9|183599.5|183549.5|183592.8|183542.8|25
1721848630000|2024-07-24 19:17:10|183596.8|183546.8|183587|183537|183596.8|183546.8|183586.7|183536.7|15
1721848640000|2024-07-24 19:17:20|183587.5|183537.5|183558.5|183508.5|183592.5|183542.5|183556.5|183506.5|17
1721848650000|2024-07-24 19:17:30|183558.1|183508.1|183560.4|183510.4|183567.2|183517.2|183557.7|183507.7|21
1721848660000|2024-07-24 19:17:40|183559.9|183509.9|183562|183512|183562.1|183512.1|183559.8|183509.8|10
1721848670000|2024-07-24 19:17:50|183563.5|183513.5|183583.9|183533.9|183594.7|183544.7|183563.5|183513.5|16
1721848680000|2024-07-24 19:18:00|183583.4|183533.4|183572.8|183522.8|183583.4|183533.4|183571.1|183521.1|27
1721848690000|2024-07-24 19:18:10|183573.2|183523.2|183576|183526|183577.4|183527.4|183573.2|183523.2|12
1721848700000|2024-07-24 19:18:20|183575.9|183525.9|183596.1|183546.1|183597|183547|183575.5|183525.5|13
1721848710000|2024-07-24 19:18:30|183596.7|183546.7|183601.4|183551.4|183604.3|183554.3|183596.7|183546.7|23
1721848720000|2024-07-24 19:18:40|183601.1|183551.1|183604|183554|183604|183554|183598.9|183548.9|25
1721848730000|2024-07-24 19:18:50|183604.9|183554.9|183605.3|183555.3|183605.6|183555.6|183604.9|183554.9|8
1721848740000|2024-07-24 19:19:00|183605.2|183555.2|183605.1|183555.1|183605.2|183555.2|183603.4|183553.4|10
1721848750000|2024-07-24 19:19:10|183606.6|183556.6|183662.6|183612.6|183668|183618|183605.7|183555.7|23
1721848760000|2024-07-24 19:19:20|183662.3|183612.3|183659.7|183609.7|183665.9|183615.9|183658.3|183608.3|22
1721848770000|2024-07-24 19:19:30|183659.9|183609.9|183652.4|183602.4|183659.9|183609.9|183651.3|183601.3|17
1721848780000|2024-07-24 19:19:40|183652.5|183602.5|183653.3|183603.3|183656.7|183606.7|183652.4|183602.4|17
1721848790000|2024-07-24 19:19:50|183653.2|183603.2|183651.9|183601.9|183653.2|183603.2|183650.2|183600.2|17
1721848800000|2024-07-24 19:20:00|183651.1|183601.1|183627.1|183577.1|183651.1|183601.1|183627.1|183577.1|28
1721848810000|2024-07-24 19:20:10|183627.2|183577.2|183625.7|183575.7|183628.7|183578.7|183625.7|183575.7|17
1721848820000|2024-07-24 19:20:20|183624.7|183574.7|183609.5|183559.5|183630.3|183580.3|183609.4|183559.4|21
1721848830000|2024-07-24 19:20:30|183608.2|183558.2|183630.8|183580.8|183631.7|183581.7|183607.2|183557.2|21
1721848840000|2024-07-24 19:20:40|183630.7|183580.7|183631.4|183581.4|183631.5|183581.5|183630.4|183580.4|9
1721848850000|2024-07-24 19:20:50|183630.9|183580.9|183645|183595|183645.1|183595.1|183630.2|183580.2|12
1721848860000|2024-07-24 19:21:00|183645.1|183595.1|183646.1|183596.1|183646.2|183596.2|183645.1|183595.1|12
1721848870000|2024-07-24 19:21:10|183645.6|183595.6|183642.9|183592.9|183645.6|183595.6|183642.4|183592.4|15
1721848880000|2024-07-24 19:21:20|183642.5|183592.5|183640.2|183590.2|183642.6|183592.6|183639.1|183589.1|16
1721848890000|2024-07-24 19:21:30|183639.8|183589.8|183639.5|183589.5|183640.2|183590.2|183638.4|183588.4|14
1721848900000|2024-07-24 19:21:40|183640.3|183590.3|183641.3|183591.3|183642|183592|183639.6|183589.6|15
1721848910000|2024-07-24 19:21:50|183641.7|183591.7|183642.3|183592.3|183642.3|183592.3|183641.6|183591.6|10
1721848920000|2024-07-24 19:22:00|183641.8|183591.8|183677.7|183627.7|183677.8|183627.8|183640.9|183590.9|18
1721848930000|2024-07-24 19:22:10|183678|183628|183658.2|183608.2|183684.1|183634.1|183654.9|183604.9|17
1721848940000|2024-07-24 19:22:20|183657.9|183607.9|183646.9|183596.9|183657.9|183607.9|183645.3|183595.3|9
1721848950000|2024-07-24 19:22:30|183647.8|183597.8|183649.5|183599.5|183650.1|183600.1|183646.9|183596.9|7
1721848960000|2024-07-24 19:22:40|183649.4|183599.4|183643.8|183593.8|183649.4|183599.4|183643.8|183593.8|11
1721848970000|2024-07-24 19:22:50|183644.3|183594.3|183650.9|183600.9|183651.7|183601.7|183644.3|183594.3|10
1721848980000|2024-07-24 19:23:00|183649.9|183599.9|183668.5|183618.5|183671.3|183621.3|183649.9|183599.9|17
1721848990000|2024-07-24 19:23:10|183667|183617|183682.9|183632.9|183684.3|183634.3|183667|183617|17
1721849000000|2024-07-24 19:23:20|183684.4|183634.4|183705.7|183655.7|183706.6|183656.6|183681.5|183631.5|23
1721849010000|2024-07-24 19:23:30|183706.1|183656.1|183704.1|183654.1|183706.1|183656.1|183704.1|183654.1|13
1721849020000|2024-07-24 19:23:40|183704.7|183654.7|183701.3|183651.3|183706.8|183656.8|183700.7|183650.7|27
1721849030000|2024-07-24 19:23:50|183701|183651|183697.8|183647.8|183702.2|183652.2|183697.2|183647.2|24
1721849040000|2024-07-24 19:24:00|183698.1|183648.1|183703.1|183653.1|183703.2|183653.2|183698|183648|8
1721849050000|2024-07-24 19:24:10|183702.4|183652.4|183699.4|183649.4|183704.5|183654.5|183699.3|183649.3|22
1721849060000|2024-07-24 19:24:20|183699.3|183649.3|183707.8|183657.8|183707.8|183657.8|183699.3|183649.3|17
1721849070000|2024-07-24 19:24:30|183708.5|183658.5|183720.9|183670.9|183721.3|183671.3|183708.5|183658.5|17
1721849080000|2024-07-24 19:24:40|183720.6|183670.6|183721.9|183671.9|183722.9|183672.9|183718.5|183668.5|23
1721849090000|2024-07-24 19:24:50|183719.9|183669.9|183715.9|183665.9|183719.9|183669.9|183714.8|183664.8|18
1721849100000|2024-07-24 19:25:00|183716.6|183666.6|183713.7|183663.7|183716.9|183666.9|183713.6|183663.6|14
1721849110000|2024-07-24 19:25:10|183713.8|183663.8|183712.6|183662.6|183714.8|183664.8|183712.6|183662.6|6
1721849120000|2024-07-24 19:25:20|183712.7|183662.7|183718.1|183668.1|183722.2|183672.2|183712.7|183662.7|28
1721849130000|2024-07-24 19:25:30|183718.5|183668.5|183721.4|183671.4|183721.4|183671.4|183718.5|183668.5|6
1721849140000|2024-07-24 19:25:40|183722.9|183672.9|183722.5|183672.5|183723.2|183673.2|183721.9|183671.9|10
1721849150000|2024-07-24 19:25:50|183722.3|183672.3|183741.4|183691.4|183743.6|183693.6|183721.9|183671.9|16
1721849160000|2024-07-24 19:26:00|183741.7|183691.7|183740.9|183690.9|183742.5|183692.5|183740.9|183690.9|13
1721849170000|2024-07-24 19:26:10|183740.5|183690.5|183741.3|183691.3|183741.3|183691.3|183738.1|183688.1|13
1721849180000|2024-07-24 19:26:20|183741.1|183691.1|183750.4|183700.4|183755.9|183705.9|183741.1|183691.1|18
1721849190000|2024-07-24 19:26:30|183749.6|183699.6|183745|183695|183749.6|183699.6|183744.3|183694.3|7
1721849200000|2024-07-24 19:26:40|183745.4|183695.4|183747.4|183697.4|183748.1|183698.1|183744.4|183694.4|16
1721849210000|2024-07-24 19:26:50|183746.4|183696.4|183743.2|183693.2|183746.4|183696.4|183743.2|183693.2|10
1721849220000|2024-07-24 19:27:00|183743.8|183693.8|183744.5|183694.5|183745.7|183695.7|183743.3|183693.3|13
1721849230000|2024-07-24 19:27:10|183744.2|183694.2|183748.5|183698.5|183748.5|183698.5|183744.2|183694.2|12
1721849240000|2024-07-24 19:27:20|183748.9|183698.9|183745.7|183695.7|183750.7|183700.7|183745.7|183695.7|12
1721849250000|2024-07-24 19:27:30|183745.9|183695.9|183745.2|183695.2|183745.9|183695.9|183742.7|183692.7|19
1721849260000|2024-07-24 19:27:40|183744.9|183694.9|183745|183695|183745.2|183695.2|183744|183694|11
1721849270000|2024-07-24 19:27:50|183744.9|183694.9|183746.5|183696.5|183746.5|183696.5|183744.8|183694.8|6
1721849280000|2024-07-24 19:28:00|183747.4|183697.4|183761.2|183711.2|183765.4|183715.4|183745.2|183695.2|22
1721849290000|2024-07-24 19:28:10|183761.5|183711.5|183741.8|183691.8|183761.5|183711.5|183740.5|183690.5|20
1721849300000|2024-07-24 19:28:20|183741.7|183691.7|183749.3|183699.3|183749.3|183699.3|183741.7|183691.7|22
1721849310000|2024-07-24 19:28:30|183748.6|183698.6|183780.7|183730.7|183780.7|183730.7|183747.6|183697.6|19
1721849320000|2024-07-24 19:28:40|183781.3|183731.3|183783|183733|183823.1|183733|183780|183693.9|21
1721849330000|2024-07-24 19:28:50|183783.5|183733.5|183790.8|183740.8|183790.9|183740.9|183783.5|183733.5|15
1721849340000|2024-07-24 19:29:00|183790.6|183740.6|183791.6|183741.6|183793|183743|183790.5|183740.5|22
1721849350000|2024-07-24 19:29:10|183790.8|183740.8|183807.6|183757.6|183808.3|183758.3|183790.6|183740.6|19
1721849360000|2024-07-24 19:29:20|183806.8|183756.8|183808.4|183758.4|183808.4|183758.4|183806.8|183756.8|4
1721849370000|2024-07-24 19:29:30|183809.2|183759.2|183809.9|183759.9|183809.9|183759.9|183807.8|183757.8|16
1721849380000|2024-07-24 19:29:40|183809.8|183759.8|183806.6|183756.6|183809.8|183759.8|183806.4|183756.4|15
1721849390000|2024-07-24 19:29:50|183807.7|183757.7|183809.6|183759.6|183809.6|183759.6|183802.1|183752.1|18
1721849400000|2024-07-24 19:30:00|183809.2|183759.2|183808.7|183758.7|183810.2|183760.2|183807.7|183757.7|26
1721849410000|2024-07-24 19:30:10|183808.2|183758.2|183819.1|183769.1|183819.1|183769.1|183807.9|183757.9|20
1721849420000|2024-07-24 19:30:20|183818|183768|183813.6|183763.6|183818|183768|183812|183762|18
1721849430000|2024-07-24 19:30:30|183813.7|183763.7|183816.9|183766.9|183820.5|183770.5|183813.7|183763.7|29
1721849440000|2024-07-24 19:30:40|183817.7|183767.7|183790.5|183740.5|183818.3|183768.3|183785.4|183735.4|28
1721849450000|2024-07-24 19:30:50|183789.6|183739.6|183774.3|183724.3|183789.6|183739.6|183774.3|183724.3|23
1721849460000|2024-07-24 19:31:00|183774.1|183724.1|183776.6|183726.6|183777.9|183727.9|183774.1|183724.1|12
1721849470000|2024-07-24 19:31:10|183776.3|183726.3|183776.6|183726.6|183778.4|183728.4|183776.3|183726.3|8
1721849480000|2024-07-24 19:31:20|183775.5|183725.5|183773|183723|183775.5|183725.5|183772.6|183722.6|9
1721849490000|2024-07-24 19:31:30|183769.4|183719.4|183768.4|183718.4|183770.1|183720.1|183768.2|183718.2|12
1721849500000|2024-07-24 19:31:40|183766.7|183716.7|183766.3|183716.3|183766.7|183716.7|183761.4|183711.4|9
1721849510000|2024-07-24 19:31:50|183766.2|183716.2|183766.4|183716.4|183766.4|183716.4|183765.4|183715.4|10
1721849520000|2024-07-24 19:32:00|183769|183719|183761.9|183711.9|183769|183719|183760.7|183710.7|15
1721849530000|2024-07-24 19:32:10|183762|183712|183742.6|183692.6|183764|183714|183742.5|183692.5|15
1721849540000|2024-07-24 19:32:20|183742.9|183692.9|183700.1|183650.1|183743.9|183693.9|183694.8|183644.8|28
1721849550000|2024-07-24 19:32:30|183699.5|183649.5|183715|183665|183716.6|183666.6|183699.5|183649.5|21
1721849560000|2024-07-24 19:32:40|183714.1|183664.1|183713.5|183588.5|183733.2|183666|183710.2|183585.2|25
1721849570000|2024-07-24 19:32:50|183713.4|183588.4|183710.2|183585.2|183713.4|183588.4|183710.2|183585.2|16
1721849580000|2024-07-24 19:33:00|183707.8|183582.8|183721.4|183596.4|183736.6|183611.6|183704.7|183579.7|28
1721849590000|2024-07-24 19:33:10|183720.6|183595.6|183716.7|183591.7|183722.8|183597.8|183716.7|183591.7|19
1721849600000|2024-07-24 19:33:20|183716.1|183591.1|183709.3|183584.3|183716.1|183591.1|183709.3|183584.3|12
1721849610000|2024-07-24 19:33:30|183709.4|183584.4|183704.6|183579.6|183709.8|183584.8|183701.4|183576.4|14
1721849620000|2024-07-24 19:33:40|183705.7|183580.7|183706.4|183581.4|183707.6|183582.6|183705.7|183580.7|10
1721849630000|2024-07-24 19:33:50|183707.1|183582.1|183706.1|183581.1|183707.8|183582.8|183705.6|183580.6|12
1721849640000|2024-07-24 19:34:00|183706.4|183581.4|183710.5|183585.5|183714.2|183589.2|183706.3|183581.3|17
1721849650000|2024-07-24 19:34:10|183710.6|183585.6|183701.8|183576.8|183710.6|183585.6|183698.2|183573.2|20
1721849660000|2024-07-24 19:34:20|183701.5|183576.5|183684.8|183559.8|183701.5|183576.5|183681.6|183556.6|28
1721849670000|2024-07-24 19:34:30|183684.4|183559.4|183685.8|183560.8|183689.9|183564.9|183684.4|183559.4|20
1721849680000|2024-07-24 19:34:40|183686.4|183561.4|183693.1|183568.1|183700.2|183575.2|183686.4|183561.4|14
1721849690000|2024-07-24 19:34:50|183690|183565|183689.5|183564.5|183692.3|183567.3|183688.7|183563.7|29
1721849700000|2024-07-24 19:35:00|183690.5|183565.5|183702.8|183577.8|183705.3|183580.3|183690.3|183565.3|23
1721849710000|2024-07-24 19:35:10|183702.9|183577.9|183698.5|183573.5|183703.6|183578.6|183698|183573|17
1721849720000|2024-07-24 19:35:20|183697.9|183572.9|183684.2|183559.2|183698.8|183573.8|183682.4|183557.4|20
1721849730000|2024-07-24 19:35:30|183685|183560|183693.7|183568.7|183695|183570|183685|183560|20
1721849740000|2024-07-24 19:35:40|183698.9|183573.9|183703.6|183578.6|183703.6|183578.6|183697.7|183572.7|16
1721849750000|2024-07-24 19:35:50|183710.7|183585.7|183673.8|183623.8|183710.7|183631.5|183672|183585.1|31
1721849760000|2024-07-24 19:36:00|183686.6|183636.6|183683.4|183633.4|183687.2|183637.2|183683.3|183633.3|17
1721849770000|2024-07-24 19:36:10|183685.4|183635.4|183683.7|183633.7|183687.7|183637.7|183682.2|183632.2|12
1721849780000|2024-07-24 19:36:20|183683.6|183633.6|183681.1|183631.1|183683.6|183633.6|183671.1|183621.1|18
1721849790000|2024-07-24 19:36:30|183680|183630|183684.3|183634.3|183684.8|183634.8|183679.8|183629.8|12
1721849800000|2024-07-24 19:36:40|183684.8|183634.8|183688.5|183638.5|183688.9|183638.9|183684.8|183634.8|11
1721849810000|2024-07-24 19:36:50|183682.6|183632.6|183683.5|183633.5|183686.8|183636.8|183678|183628|15
1721849820000|2024-07-24 19:37:00|183683.4|183633.4|183667.1|183617.1|183683.8|183633.8|183665.8|183615.8|16
1721849830000|2024-07-24 19:37:10|183667.3|183617.3|183668.7|183618.7|183669.5|183619.5|183664.9|183614.9|22
1721849840000|2024-07-24 19:37:20|183668.8|183618.8|183648|183598|183668.8|183618.8|183639.8|183589.8|27
1721849850000|2024-07-24 19:37:30|183647.8|183597.8|183635.9|183585.9|183648.3|183598.3|183635.9|183585.9|17
1721849860000|2024-07-24 19:37:40|183636|183586|183635.1|183585.1|183636.8|183586.8|183634.3|183584.3|18
1721849870000|2024-07-24 19:37:50|183634.7|183584.7|183631.2|183581.2|183634.7|183584.7|183628.4|183578.4|15
1721849880000|2024-07-24 19:38:00|183631.1|183581.1|183608.5|183558.5|183637.6|183587.6|183600.5|183550.5|21
1721849890000|2024-07-24 19:38:10|183608.4|183558.4|183599.9|183549.9|183614.5|183564.5|183599.5|183549.5|21
1721849900000|2024-07-24 19:38:20|183599.1|183549.1|183601.6|183551.6|183601.6|183551.6|183599.1|183549.1|15
1721849910000|2024-07-24 19:38:30|183601|183551|183599.8|183549.8|183601.9|183551.9|183598.6|183548.6|16
1721849920000|2024-07-24 19:38:40|183600.3|183550.3|183596.4|183546.4|183601.7|183551.7|183590.8|183540.8|26
1721849930000|2024-07-24 19:38:50|183596.8|183546.8|183591.4|183541.4|183599.8|183549.8|183589.2|183539.2|18
1721849940000|2024-07-24 19:39:00|183591.1|183541.1|183589.5|183539.5|183591.4|183541.4|183583.6|183533.6|24
1721849950000|2024-07-24 19:39:10|183590.6|183540.6|183581.1|183531.1|183592.4|183542.4|183575.4|183525.4|24
1721849960000|2024-07-24 19:39:20|183581.8|183531.8|183579.7|183529.7|183583.2|183533.2|183576.3|183526.3|21
1721849970000|2024-07-24 19:39:30|183579.9|183529.9|183583.8|183533.8|183584.9|183534.9|183579.9|183529.9|15
1721849980000|2024-07-24 19:39:40|183584.6|183534.6|183596.6|183546.6|183596.6|183546.6|183584.6|183534.6|12
1721849990000|2024-07-24 19:39:50|183594.6|183544.6|183595.1|183545.1|183596.6|183546.6|183592.6|183542.6|16
1721850000000|2024-07-24 19:40:00|183594.9|183544.9|183594.7|183544.7|183595|183545|183593.8|183543.8|9
1721850010000|2024-07-24 19:40:10|183595|183545|183598|183548|183601.2|183551.2|183594.4|183544.4|24
1721850020000|2024-07-24 19:40:20|183598.6|183548.6|183599.9|183549.9|183600.8|183550.8|183598.6|183548.6|13
1721850030000|2024-07-24 19:40:30|183600.3|183550.3|183633.5|183508.5|183634.7|183550.6|183599.7|183508.3|12
1721850040000|2024-07-24 19:40:40|183633.4|183508.4|183578.8|183453.8|183633.4|183508.4|183577.4|183452.4|27
1721850050000|2024-07-24 19:40:50|183579|183454|183580.2|183455.2|183580.2|183455.2|183576.9|183451.9|18
1721850060000|2024-07-24 19:41:00|183580.5|183455.5|183580.6|183455.6|183581.4|183456.4|183579.9|183454.9|12
1721850070000|2024-07-24 19:41:10|183581.4|183456.4|183559.7|183509.7|183588|183512.6|183559.7|183456.4|12
1721850080000|2024-07-24 19:41:20|183558.1|183508.1|183563.5|183513.5|183563.6|183513.6|183558.1|183508.1|9
1721850090000|2024-07-24 19:41:30|183563.1|183513.1|183564|183514|183564.4|183514.4|183563.1|183513.1|6
1721850100000|2024-07-24 19:41:40|183564.4|183514.4|183564.8|183514.8|183567.1|183517.1|183564.3|183514.3|26
1721850110000|2024-07-24 19:41:50|183564.3|183514.3|183558.6|183508.6|183564.8|183514.8|183554|183504|15
1721850120000|2024-07-24 19:42:00|183558.8|183508.8|183572.4|183522.4|183574.2|183524.2|183558.7|183508.7|9
1721850130000|2024-07-24 19:42:10|183572.3|183522.3|183572.3|183522.3|183574|183524|183570|183520|19
1721850140000|2024-07-24 19:42:20|183572.7|183522.7|183569.3|183519.3|183580.6|183530.6|183569.3|183519.3|18
1721850150000|2024-07-24 19:42:30|183569.2|183519.2|183565.8|183515.8|183569.2|183519.2|183565.8|183515.8|8
1721850160000|2024-07-24 19:42:40|183565.7|183515.7|183571.6|183521.6|183571.6|183521.6|183565.7|183515.7|26
1721850170000|2024-07-24 19:42:50|183572.4|183522.4|183596.9|183546.9|183597.4|183547.4|183571.5|183521.5|21
1721850180000|2024-07-24 19:43:00|183596.8|183546.8|183601.3|183551.3|183601.3|183551.3|183595.9|183545.9|17
1721850190000|2024-07-24 19:43:10|183603.4|183553.4|183600.1|183550.1|183603.4|183553.4|183599.8|183549.8|19
1721850200000|2024-07-24 19:43:20|183601.7|183551.7|183602.3|183552.3|183602.9|183552.9|183600.4|183550.4|19
1721850210000|2024-07-24 19:43:30|183602|183552|183600|183550|183603.7|183553.7|183600|183550|9
1721850220000|2024-07-24 19:43:40|183600.8|183550.8|183599.8|183549.8|183601|183551|183599.5|183549.5|16
1721850230000|2024-07-24 19:43:50|183601.2|183551.2|183603.1|183553.1|183604.8|183554.8|183600.8|183550.8|30
1721850240000|2024-07-24 19:44:00|183604|183554|183603.9|183553.9|183604.9|183554.9|183603.1|183553.1|29
1721850250000|2024-07-24 19:44:10|183604.1|183554.1|183602.4|183552.4|183605.3|183555.3|183602.4|183552.4|27
1721850260000|2024-07-24 19:44:20|183603.4|183553.4|183631.8|183581.8|183631.8|183581.8|183602.7|183552.7|33
1721850270000|2024-07-24 19:44:30|183631.4|183581.4|183631.9|183581.9|183632.6|183582.6|183629.8|183579.8|24
1721850280000|2024-07-24 19:44:40|183631|183581|183637.4|183587.4|183638.1|183588.1|183631|183581|17
1721850290000|2024-07-24 19:44:50|183637.5|183587.5|183667.8|183617.8|183668.2|183618.2|183637.5|183587.5|20
1721850300000|2024-07-24 19:45:00|183669.3|183619.3|183683.1|183633.1|183685.5|183635.5|183669.3|183619.3|31
1721850310000|2024-07-24 19:45:10|183683|183633|183691.6|183641.6|183691.8|183641.8|183682.3|183632.3|30
1721850320000|2024-07-24 19:45:20|183691.2|183641.2|183705.6|183655.6|183705.6|183655.6|183691.2|183641.2|21
1721850330000|2024-07-24 19:45:30|183705.9|183655.9|183700.8|183650.8|183706.5|183656.5|183700.3|183650.3|20
1721850340000|2024-07-24 19:45:40|183700.9|183650.9|183704.4|183654.4|183705.4|183655.4|183700.9|183650.9|16
1721850350000|2024-07-24 19:45:50|183706.6|183656.6|183706.7|183656.7|183709.4|183659.4|183705.4|183655.4|15
1721850360000|2024-07-24 19:46:00|183707.8|183657.8|183711.2|183661.2|183722.9|183672.9|183707|183657|26
1721850370000|2024-07-24 19:46:10|183711.4|183661.4|183717|183667|183718.2|183668.2|183710|183660|22
1721850380000|2024-07-24 19:46:20|183716.9|183666.9|183710.1|183660.1|183716.9|183666.9|183708|183658|35
1721850390000|2024-07-24 19:46:30|183710.8|183660.8|183709.4|183659.4|183710.9|183660.9|183707.9|183657.9|23
1721850400000|2024-07-24 19:46:40|183710|183660|183710.9|183660.9|183711.3|183661.3|183709.2|183659.2|23
1721850410000|2024-07-24 19:46:50|183710.7|183660.7|183737.5|183612.5|183743.4|183675|183709.2|183612.5|21
1721850420000|2024-07-24 19:47:00|183737.7|183612.7|183735.2|183610.2|183738.1|183613.1|183735.2|183610.2|23
1721850430000|2024-07-24 19:47:10|183735.1|183610.1|183736.9|183611.9|183736.9|183611.9|183735.1|183610.1|6
1721850440000|2024-07-24 19:47:20|183737.5|183612.5|183741.1|183616.1|183741.4|183616.4|183737.5|183612.5|14
1721850450000|2024-07-24 19:47:30|183740.9|183615.9|183743.6|183618.6|183745|183620|183739.9|183614.9|14
1721850460000|2024-07-24 19:47:40|183743.5|183618.5|183742.3|183617.3|183744|183619|183741.2|183616.2|12
1721850470000|2024-07-24 19:47:50|183742|183617|183742.4|183617.4|183742.9|183617.9|183741.3|183616.3|6
1721850480000|2024-07-24 19:48:00|183742.9|183617.9|183742.9|183617.9|183742.9|183617.9|183742.9|183617.9|1
1721850490000|2024-07-24 19:48:10|183745.7|183620.7|183744.3|183619.3|183745.7|183620.7|183742.6|183617.6|8
1721850500000|2024-07-24 19:48:20|183743.6|183618.6|183777.6|183652.6|183780.9|183677.9|183724.2|183618.6|15
1721850510000|2024-07-24 19:48:30|183778.1|183653.1|183771.7|183646.7|183778.2|183653.2|183771.2|183646.2|28
1721850520000|2024-07-24 19:48:40|183772.4|183647.4|183746|183621|183773.2|183648.2|183743.5|183618.5|18
1721850530000|2024-07-24 19:48:50|183746.8|183621.8|183749.8|183624.8|183749.8|183624.8|183745.8|183620.8|20
1721850540000|2024-07-24 19:49:00|183752.2|183627.2|183752|183627|183752.5|183627.5|183750.7|183625.7|22
1721850550000|2024-07-24 19:49:10|183751.9|183626.9|183753.9|183628.9|183753.9|183628.9|183751.3|183626.3|10
1721850560000|2024-07-24 19:49:20|183753.7|183628.7|183752.1|183627.1|183753.7|183628.7|183751.6|183626.6|14
1721850570000|2024-07-24 19:49:30|183753.4|183628.4|183758|183633|183759.8|183634.8|183753.4|183628.4|18
1721850580000|2024-07-24 19:49:40|183762.1|183637.1|183796.1|183671.1|183801.4|183676.4|183762.1|183637.1|18
1721850590000|2024-07-24 19:49:50|183796.6|183671.6|183814.7|183689.7|183814.9|183689.9|183795|183670|20
1721850600000|2024-07-24 19:50:00|183814.6|183689.6|183789|183664|183814.6|183689.6|183786.9|183661.9|30
1721850610000|2024-07-24 19:50:10|183788.4|183663.4|183794.9|183669.9|183795.2|183670.2|183788.4|183663.4|20
1721850620000|2024-07-24 19:50:20|183794.8|183669.8|183798.4|183673.4|183801.9|183676.9|183794.6|183669.6|18
1721850630000|2024-07-24 19:50:30|183797.8|183672.8|183805.6|183680.6|183806.3|183681.3|183797.8|183672.8|25
1721850640000|2024-07-24 19:50:40|183805.3|183680.3|183805.5|183680.5|183805.7|183680.7|183803.6|183678.6|26
1721850650000|2024-07-24 19:50:50|183806.4|183681.4|183810.8|183685.8|183813|183688|183805.8|183680.8|15
1721850660000|2024-07-24 19:51:00|183811|183686|183756.4|183706.4|183813|183725.1|183737|183686|32
1721850670000|2024-07-24 19:51:10|183794.2|183744.2|183795.5|183745.5|183811.5|183761.5|183791.9|183741.9|26
1721850680000|2024-07-24 19:51:20|183796.3|183746.3|183789.2|183739.2|183802.7|183752.7|183781.7|183731.7|17
1721850690000|2024-07-24 19:51:30|183788.3|183738.3|183823.9|183698.9|183824.7|183739.1|183788.3|183690.5|19
1721850700000|2024-07-24 19:51:40|183824.1|183699.1|183816.8|183691.8|183824.1|183699.1|183815.5|183690.5|18
1721850710000|2024-07-24 19:51:50|183813|183688|183804.2|183679.2|183813|183688|183793.4|183668.4|23
1721850720000|2024-07-24 19:52:00|183804.5|183679.5|183807.5|183682.5|183807.5|183719.8|183767.3|183679.5|18
1721850730000|2024-07-24 19:52:10|183807.4|183682.4|183813.2|183688.2|183813.2|183688.2|183807.4|183682.4|14
1721850740000|2024-07-24 19:52:20|183812.5|183687.5|183811.5|183686.5|183813.1|183688.1|183811.5|183686.5|4
1721850750000|2024-07-24 19:52:30|183811.7|183686.7|183811.3|183686.3|183811.7|183686.7|183811.3|183686.3|5
1721850760000|2024-07-24 19:52:40|183811.6|183686.6|183804.4|183754.4|183812|183755.8|183774.8|183685.7|15
1721850770000|2024-07-24 19:52:50|183804.1|183754.1|183811.7|183761.7|183812.6|183762.6|183803.8|183753.8|29
1721850780000|2024-07-24 19:53:00|183808.7|183758.7|183818.9|183768.9|183818.9|183768.9|183806.2|183756.2|25
1721850790000|2024-07-24 19:53:10|183820.9|183770.9|183811.1|183761.1|183821.8|183771.8|183811.1|183761.1|28
1721850800000|2024-07-24 19:53:20|183811.4|183761.4|183813.5|183763.5|183814.7|183764.7|183811.4|183761.4|23
1721850810000|2024-07-24 19:53:30|183813.3|183763.3|183815.5|183765.5|183821|183771|183813.2|183763.2|26
1721850820000|2024-07-24 19:53:40|183815.2|183765.2|183816.7|183766.7|183818.5|183768.5|183812.6|183762.6|27
1721850830000|2024-07-24 19:53:50|183816.9|183766.9|183815.8|183765.8|183818.3|183768.3|183815.4|183765.4|35
1721850840000|2024-07-24 19:54:00|183816.9|183766.9|183811.1|183761.1|183817.8|183767.8|183811.1|183761.1|28
1721850850000|2024-07-24 19:54:10|183811.5|183761.5|183812.7|183762.7|183814.7|183764.7|183810.6|183760.6|14
1721850860000|2024-07-24 19:54:20|183813.3|183763.3|183811.3|183761.3|183813.6|183763.6|183811.3|183761.3|15
1721850870000|2024-07-24 19:54:30|183810.7|183760.7|183809|183759|183811.9|183761.9|183809|183759|18
1721850880000|2024-07-24 19:54:40|183802.2|183752.2|183805.2|183755.2|183806.2|183756.2|183802.2|183752.2|22
1721850890000|2024-07-24 19:54:50|183805.4|183755.4|183806.8|183756.8|183809.2|183759.2|183803.9|183753.9|22
1721850900000|2024-07-24 19:55:00|183835|183785|183793.7|183743.7|183835|183785|183793|183743|35
1721850910000|2024-07-24 19:55:10|183793.6|183743.6|183780.4|183730.4|183794.3|183744.3|183780|183730|24
1721850920000|2024-07-24 19:55:20|183788.4|183738.4|183777.4|183727.4|183788.4|183738.4|183777.3|183727.3|25
1721850930000|2024-07-24 19:55:30|183777.5|183727.5|183801.5|183751.5|183805.1|183755.1|183777.5|183727.5|18
1721850940000|2024-07-24 19:55:40|183802.2|183752.2|183790.6|183740.6|183802.2|183752.2|183790.6|183740.6|15
1721850950000|2024-07-24 19:55:50|183787.6|183737.6|183804|183754|183804.1|183754.1|183786.6|183736.6|20
1721850960000|2024-07-24 19:56:00|183804.1|183754.1|183802.4|183752.4|183807|183757|183801.8|183751.8|23
1721850970000|2024-07-24 19:56:10|183802.5|183752.5|183798.6|183748.6|183803.2|183753.2|183797.8|183747.8|14
1721850980000|2024-07-24 19:56:20|183799.3|183749.3|183798.9|183748.9|183800.8|183750.8|183797.7|183747.7|24
1721850990000|2024-07-24 19:56:30|183798.6|183748.6|183799.8|183749.8|183800.5|183750.5|183798.6|183748.6|11
1721851000000|2024-07-24 19:56:40|183799.7|183749.7|183781.1|183731.1|183800.8|183750.8|183780.3|183730.3|24
1721851010000|2024-07-24 19:56:50|183781|183731|183780.8|183730.8|183781.3|183731.3|183778.3|183728.3|20
1721851020000|2024-07-24 19:57:00|183780.2|183730.2|183777.1|183727.1|183780.5|183730.5|183776.1|183726.1|19
1721851030000|2024-07-24 19:57:10|183778.1|183728.1|183794.9|183744.9|183797.8|183747.8|183777|183727|21
1721851040000|2024-07-24 19:57:20|183795.1|183745.1|183793.5|183743.5|183795.1|183745.1|183793.5|183743.5|17
1721851050000|2024-07-24 19:57:30|183790|183740|183752.1|183702.1|183790|183740|183751.9|183701.9|26
1721851060000|2024-07-24 19:57:40|183751.8|183701.8|183743.1|183693.1|183752|183702|183743|183693|21
1721851070000|2024-07-24 19:57:50|183743.5|183693.5|183734.3|183684.3|183745.5|183695.5|183733.2|183683.2|19
1721851080000|2024-07-24 19:58:00|183730.2|183680.2|183730.2|183680.2|183730.2|183680.2|183722.3|183672.3|27
1721851090000|2024-07-24 19:58:10|183727.5|183677.5|183721.1|183671.1|183727.5|183677.5|183719.4|183669.4|22
1721851100000|2024-07-24 19:58:20|183720.9|183670.9|183739|183614|183751.6|183670.9|183715.1|183614|19
1721851110000|2024-07-24 19:58:30|183739.5|183614.5|183701.9|183651.9|183756.7|183656.5|183700.5|183614.5|27
1721851120000|2024-07-24 19:58:40|183701.7|183651.7|183702.7|183652.7|183704.7|183654.7|183699.4|183649.4|16
1721851130000|2024-07-24 19:58:50|183701.5|183651.5|183705.9|183655.9|183716.2|183666.2|183701.5|183651.5|21
1721851140000|2024-07-24 19:59:00|183705.8|183655.8|183704.3|183654.3|183705.8|183655.8|183698.2|183648.2|32
1721851150000|2024-07-24 19:59:10|183703.7|183653.7|183710.2|183660.2|183712|183662|183703.7|183653.7|21
1721851160000|2024-07-24 19:59:20|183709.8|183659.8|183703.9|183653.9|183710.7|183660.7|183702.3|183652.3|10
1721851170000|2024-07-24 19:59:30|183706.6|183656.6|183742.2|183617.2|183746.4|183659.4|183706.6|183617.2|12
1721851180000|2024-07-24 19:59:40|183743.9|183618.9|183698.6|183648.6|183746.5|183656.7|183698.6|183618.9|12
1721851190000|2024-07-24 19:59:50|183694|183644|183691.7|183641.7|183695.5|183645.5|183691.7|183641.7|6
1721851200000|2024-07-24 20:00:00|183691.2|183641.2|183671.2|183546.2|183691.2|183641.2|183628.9|183544.1|23
1721851210000|2024-07-24 20:00:10|183670.4|183545.4|183675.7|183550.7|183678.2|183553.2|183670.4|183545.4|18
1721851220000|2024-07-24 20:00:20|183675.3|183550.3|183674.8|183549.8|183675.3|183550.3|183674.8|183549.8|2
1721851230000|2024-07-24 20:00:30|183676.8|183551.8|183691.2|183566.2|183693|183568|183676.8|183551.8|15
1721851240000|2024-07-24 20:00:40|183691.5|183566.5|183728.3|183603.3|183742.4|183617.4|183691.5|183566.5|14
1721851250000|2024-07-24 20:00:50|183728.1|183603.1|183731.4|183606.4|183744|183619|183728.1|183603.1|10
1721851260000|2024-07-24 20:01:00|183730.9|183605.9|183728.4|183603.4|183730.9|183605.9|183728.4|183603.4|3
1721851270000|2024-07-24 20:01:10|183728.5|183603.5|183715|183590|183728.7|183603.7|183714.7|183589.7|10
1721851280000|2024-07-24 20:01:20|183715.6|183590.6|183714.5|183589.5|183716.6|183591.6|183713.9|183588.9|24
1721851290000|2024-07-24 20:01:30|183715.2|183590.2|183713.5|183588.5|183715.7|183590.7|183712.8|183587.8|20
1721851300000|2024-07-24 20:01:40|183714.3|183589.3|183663.5|183613.5|183715.5|183614.5|183662.2|183587.6|22
1721851310000|2024-07-24 20:01:50|183663.8|183613.8|183662.6|183612.6|183663.8|183613.8|183662|183612|6
1721851320000|2024-07-24 20:02:00|183663.6|183613.6|183723.8|183598.8|183724.4|183613.6|183663.6|183587.9|10
1721851330000|2024-07-24 20:02:10|183724.7|183599.7|183720.9|183595.9|183724.7|183599.7|183720.2|183595.2|11
1721851340000|2024-07-24 20:02:20|183720|183595|183721.3|183596.3|183722.4|183597.4|183720|183595|18
1721851350000|2024-07-24 20:02:30|183720.5|183595.5|183719.9|183594.9|183721.3|183596.3|183719.4|183594.4|10
1721851360000|2024-07-24 20:02:40|183719|183594|183719.5|183594.5|183720.5|183595.5|183718.8|183593.8|9
1721851370000|2024-07-24 20:02:50|183718.7|183593.7|183720|183595|183720.4|183595.4|183718.7|183593.7|8
1721851380000|2024-07-24 20:03:00|183719.6|183594.6|183721|183596|183721|183596|183718.3|183593.3|8
1721851390000|2024-07-24 20:03:10|183722.9|183597.9|183762.3|183637.3|183763.5|183638.5|183721.3|183596.3|13
1721851400000|2024-07-24 20:03:20|183761.1|183636.1|183783.5|183658.5|183783.5|183658.5|183760.8|183635.8|18
1721851410000|2024-07-24 20:03:30|183784|183659|183784.1|183659.1|183784.3|183659.3|183780.1|183655.1|23
1721851420000|2024-07-24 20:03:40|183783.2|183658.2|183823.2|183698.2|183823.9|183698.9|183781.9|183656.9|16
1721851430000|2024-07-24 20:03:50|183823.9|183698.9|183831.3|183706.3|183832.2|183707.2|183822.4|183697.4|7
1721851440000|2024-07-24 20:04:00|183830.6|183705.6|183818.6|183693.6|183830.6|183705.6|183818.6|183693.6|6
1721851450000|2024-07-24 20:04:10|183810.2|183685.2|183811.8|183686.8|183812|183687|183808.7|183683.7|10
1721851460000|2024-07-24 20:04:20|183811.9|183686.9|183809.2|183684.2|183811.9|183686.9|183809.2|183684.2|6
1721851470000|2024-07-24 20:04:30|183809.6|183684.6|183809.2|183684.2|183809.6|183684.6|183807.7|183682.7|17
1721851480000|2024-07-24 20:04:40|183808.1|183683.1|183808|183683|183809.2|183684.2|183808|183683|13
1721851490000|2024-07-24 20:04:50|183809.1|183684.1|183807.7|183682.7|183809.1|183684.1|183807.7|183682.7|10
1721851500000|2024-07-24 20:05:00|183808.8|183683.8|183807.5|183682.5|183812.2|183687.2|183803.2|183678.2|13
1721851510000|2024-07-24 20:05:10|183809.3|183684.3|183807.4|183682.4|183810.6|183685.6|183805.3|183680.3|8
1721851520000|2024-07-24 20:05:20|183806|183681|183807.8|183682.8|183807.8|183682.8|183806|183681|2
1721851530000|2024-07-24 20:05:30|183807.4|183682.4|183807.8|183682.8|183807.8|183682.8|183807.4|183682.4|4
1721851550000|2024-07-24 20:05:50|183809.1|183684.1|183807.8|183682.8|183809.1|183684.1|183807.4|183682.4|8
1721851560000|2024-07-24 20:06:00|183805.5|183680.5|183769.8|183644.8|183807.3|183682.3|183769.8|183644.8|14
1721851570000|2024-07-24 20:06:10|183768.8|183643.8|183770.5|183645.5|183770.7|183645.7|183768.1|183643.1|14
1721851580000|2024-07-24 20:06:20|183771.5|183646.5|183770.7|183645.7|183771.5|183646.5|183770.6|183645.6|4
1721851590000|2024-07-24 20:06:30|183770.5|183645.5|183770.3|183645.3|183771.5|183646.5|183770.1|183645.1|5
1721851600000|2024-07-24 20:06:40|183769.8|183644.8|183771.4|183646.4|183772.4|183647.4|183769.8|183644.8|3
1721851610000|2024-07-24 20:06:50|183769|183644|183771.1|183646.1|183772.2|183647.2|183768.2|183643.2|9
1721851620000|2024-07-24 20:07:00|183772.1|183647.1|183770.5|183645.5|183773|183648|183768.9|183643.9|12
1721851630000|2024-07-24 20:07:10|183770|183645|183769.9|183644.9|183770.5|183645.5|183768.5|183643.5|8
1721851640000|2024-07-24 20:07:20|183770.1|183645.1|183771.5|183646.5|183772.7|183647.7|183770.1|183645.1|11
1721851650000|2024-07-24 20:07:30|183772.2|183647.2|183777.8|183652.8|183778.7|183653.7|183770.8|183645.8|16
1721851660000|2024-07-24 20:07:40|183778.5|183653.5|183778.6|183653.6|183779.2|183654.2|183778.5|183653.5|7
1721851670000|2024-07-24 20:07:50|183778.8|183653.8|183779.7|183654.7|183780.3|183655.3|183777.7|183652.7|5
1721851680000|2024-07-24 20:08:00|183779.2|183654.2|183780.9|183655.9|183780.9|183655.9|183779.2|183654.2|2
1721851690000|2024-07-24 20:08:10|183780.7|183655.7|183780.6|183655.6|183781.3|183656.3|183778|183653|4
1721851700000|2024-07-24 20:08:20|183782.3|183657.3|183779.6|183654.6|183782.3|183657.3|183779.6|183654.6|2
1721851710000|2024-07-24 20:08:30|183779.3|183654.3|183779.2|183654.2|183779.3|183654.3|183779.2|183654.2|2
1721851720000|2024-07-24 20:08:40|183777.5|183652.5|183777.5|183652.5|183777.5|183652.5|183777.5|183652.5|1
1721851730000|2024-07-24 20:08:50|183778|183653|183778|183653|183778|183653|183778|183653|1
1721851740000|2024-07-24 20:09:00|183778.6|183653.6|183778.2|183653.2|183778.6|183653.6|183777.6|183652.6|3
1721851750000|2024-07-24 20:09:10|183777.9|183652.9|183777.8|183652.8|183779.4|183654.4|183777.8|183652.8|5
1721851760000|2024-07-24 20:09:20|183777.6|183652.6|183777.2|183652.2|183777.6|183652.6|183777.2|183652.2|2
1721851770000|2024-07-24 20:09:30|183776.9|183651.9|183776.4|183651.4|183779|183654|183776.4|183651.4|6
1721851780000|2024-07-24 20:09:40|183773.9|183648.9|183775.4|183650.4|183776.9|183651.9|183773.9|183648.9|4
1721851790000|2024-07-24 20:09:50|183775.2|183650.2|183775.2|183650.2|183775.2|183650.2|183775.2|183650.2|1
1721851800000|2024-07-24 20:10:00|183776.1|183651.1|183781.2|183656.2|183781.2|183656.2|183776.1|183651.1|5
1721851810000|2024-07-24 20:10:10|183780.1|183655.1|183779.6|183654.6|183780.1|183655.1|183777.4|183652.4|8
1721851820000|2024-07-24 20:10:20|183777.7|183652.7|183776.6|183651.6|183780.2|183655.2|183776.6|183651.6|10
1721851830000|2024-07-24 20:10:30|183774.5|183649.5|183771.9|183646.9|183777|183652|183746.1|183621.1|19
1721851840000|2024-07-24 20:10:40|183772.9|183647.9|183772.9|183647.9|183772.9|183647.9|183771.4|183646.4|5
1721851850000|2024-07-24 20:10:50|183772|183647|183774.4|183649.4|183774.4|183649.4|183771.3|183646.3|7
1721851860000|2024-07-24 20:11:00|183775|183650|183771.9|183646.9|183775|183650|183771.7|183646.7|11
1721851870000|2024-07-24 20:11:10|183773|183648|183774.5|183649.5|183776.5|183651.5|183772.1|183647.1|9
1721851880000|2024-07-24 20:11:20|183773.5|183648.5|183779.9|183654.9|183783.6|183658.6|183773.5|183648.5|22
1721851890000|2024-07-24 20:11:30|183779.4|183654.4|183779.7|183654.7|183779.7|183654.7|183777.2|183652.2|6
1721851900000|2024-07-24 20:11:40|183780.9|183655.9|183830.4|183705.4|183833.8|183708.8|183780.9|183655.9|8
1721851910000|2024-07-24 20:11:50|183829.9|183704.9|183844.2|183719.2|183846.4|183721.4|183823.1|183698.1|14
1721851920000|2024-07-24 20:12:00|183844|183719|183855.7|183730.7|183864.5|183739.5|183844|183719|8
1721851930000|2024-07-24 20:12:10|183856.2|183731.2|183856.2|183731.2|183856.2|183731.2|183856.2|183731.2|1
1721851940000|2024-07-24 20:12:20|183857.6|183732.6|183877.5|183752.5|183885.5|183760.5|183857.6|183732.6|14
1721851950000|2024-07-24 20:12:30|183877.2|183752.2|183878.5|183753.5|183878.6|183753.6|183877.2|183752.2|5
1721851960000|2024-07-24 20:12:40|183879.4|183754.4|183878.6|183753.6|183879.4|183754.4|183878.6|183753.6|2
1721851980000|2024-07-24 20:13:00|183879.4|183754.4|183832.5|183707.5|183879.4|183754.4|183832.5|183707.5|6
1721851990000|2024-07-24 20:13:10|183832.1|183707.1|183760.9|183635.9|183834.2|183709.2|183759.2|183634.2|23
1721852000000|2024-07-24 20:13:20|183760|183635|183751.7|183626.7|183760|183635|183726.2|183601.2|17
1721852010000|2024-07-24 20:13:30|183750.6|183625.6|183765.6|183640.6|183765.6|183640.6|183750.6|183625.6|17
1721852020000|2024-07-24 20:13:40|183766.8|183641.8|183770.6|183645.6|183771|183646|183766.2|183641.2|12
1721852030000|2024-07-24 20:13:50|183771.4|183646.4|183770.2|183645.2|183776.9|183651.9|183769.9|183644.9|9
1721852040000|2024-07-24 20:14:00|183770.7|183645.7|183779.5|183654.5|183779.5|183654.5|183769.8|183644.8|18
1721852050000|2024-07-24 20:14:10|183780.1|183655.1|183782.2|183657.2|183786|183661|183779.1|183654.1|10
1721852060000|2024-07-24 20:14:20|183781.8|183656.8|183794.7|183669.7|183795.6|183670.6|183781.8|183656.8|15
1721852070000|2024-07-24 20:14:30|183794.2|183669.2|183796.2|183671.2|183796.3|183671.3|183789.2|183664.2|20
1721852080000|2024-07-24 20:14:40|183797.5|183672.5|183791.4|183666.4|183800.7|183675.7|183787.4|183662.4|18
1721852090000|2024-07-24 20:14:50|183792.3|183667.3|183795.6|183670.6|183797.3|183672.3|183789.6|183664.6|19
1721852100000|2024-07-24 20:15:00|183795|183670|183800.3|183675.3|183801.5|183676.5|183792.3|183667.3|24
1721852110000|2024-07-24 20:15:10|183799.6|183674.6|183799.9|183674.9|183801.2|183676.2|183794.2|183669.2|19
1721852120000|2024-07-24 20:15:20|183800.1|183675.1|183799.2|183674.2|183800.1|183675.1|183799.2|183674.2|8
1721852130000|2024-07-24 20:15:30|183800.1|183675.1|183794.9|183669.9|183801.2|183676.2|183793.6|183668.6|14
1721852140000|2024-07-24 20:15:40|183793.6|183668.6|183800.1|183675.1|183801.8|183676.8|183793.6|183668.6|9
1721852150000|2024-07-24 20:15:50|183799.9|183674.9|183799.9|183674.9|183799.9|183674.9|183799.9|183674.9|1
1721852160000|2024-07-24 20:16:00|183800.2|183675.2|183805.4|183680.4|183808.6|183683.6|183800.2|183675.2|12
1721852170000|2024-07-24 20:16:10|183806.7|183681.7|183786.3|183661.3|183807.2|183682.2|183785.8|183660.8|8
1721852180000|2024-07-24 20:16:20|183785.9|183660.9|183785.9|183660.9|183785.9|183660.9|183785.9|183660.9|1
1721852190000|2024-07-24 20:16:30|183786.4|183661.4|183793.5|183668.5|183793.5|183668.5|183786.4|183661.4|5
1721852200000|2024-07-24 20:16:40|183793.8|183668.8|183770.4|183645.4|183793.8|183668.8|183766.1|183641.1|11
1721852210000|2024-07-24 20:16:50|183771.1|183646.1|183786|183661|183788.4|183663.4|183771.1|183646.1|8
1721852220000|2024-07-24 20:17:00|183785.9|183660.9|183789|183664|183789.3|183664.3|183785.6|183660.6|7
1721852230000|2024-07-24 20:17:10|183789.3|183664.3|183787.8|183662.8|183789.3|183664.3|183787.8|183662.8|3
1721852250000|2024-07-24 20:17:30|183787.9|183662.9|183788.5|183663.5|183788.5|183663.5|183787.9|183662.9|3
1721852260000|2024-07-24 20:17:40|183788.8|183663.8|183792.8|183667.8|183794.3|183669.3|183788.5|183663.5|10
1721852270000|2024-07-24 20:17:50|183792.4|183667.4|183790.7|183665.7|183792.4|183667.4|183788.4|183663.4|11
1721852280000|2024-07-24 20:18:00|183788.3|183663.3|183786.6|183661.6|183788.3|183663.3|183785.6|183660.6|7
1721852290000|2024-07-24 20:18:10|183787.2|183662.2|183786.5|183661.5|183787.2|183662.2|183786.5|183661.5|14
1721852300000|2024-07-24 20:18:20|183785.3|183660.3|183783.5|183658.5|183785.3|183660.3|183782.6|183657.6|9
1721852310000|2024-07-24 20:18:30|183783.9|183658.9|183784.2|183659.2|183784.5|183659.5|183783.5|183658.5|10
1721852320000|2024-07-24 20:18:40|183784|183659|183784.2|183659.2|183784.2|183659.2|183784|183659|4
1721852330000|2024-07-24 20:18:50|183785.3|183660.3|183784|183659|183791.9|183666.9|183784|183659|17
1721852340000|2024-07-24 20:19:00|183785.9|183660.9|183784.7|183659.7|183788.9|183663.9|183784.3|183659.3|12
1721852350000|2024-07-24 20:19:10|183787.5|183662.5|183783.2|183658.2|183788.4|183663.4|183783.2|183658.2|10
1721852360000|2024-07-24 20:19:20|183781.2|183656.2|183781.5|183656.5|183784.3|183659.3|183781.2|183656.2|9
1721852370000|2024-07-24 20:19:30|183780.5|183655.5|183780.3|183655.3|183781.6|183656.6|183779.9|183654.9|5
1721852380000|2024-07-24 20:19:40|183780.1|183655.1|183781.3|183656.3|183781.4|183656.4|183779.6|183654.6|6
1721852390000|2024-07-24 20:19:50|183780.5|183655.5|183781.7|183656.7|183782.1|183657.1|183779.6|183654.6|9
1721852400000|2024-07-24 20:20:00|183782.5|183657.5|183823.1|183698.1|183823.2|183698.2|183780.6|183655.6|10
1721852410000|2024-07-24 20:20:10|183821.9|183696.9|183809.8|183684.8|183821.9|183696.9|183809|183684|6
1721852420000|2024-07-24 20:20:20|183809.7|183684.7|183809.7|183684.7|183809.7|183684.7|183809.7|183684.7|1
1721852430000|2024-07-24 20:20:30|183809.1|183684.1|183809.1|183684.1|183809.1|183684.1|183809.1|183684.1|1
1721852440000|2024-07-24 20:20:40|183808.9|183683.9|183808.9|183683.9|183808.9|183683.9|183808.8|183683.8|3
1721852450000|2024-07-24 20:20:50|183806.6|183681.6|183776.5|183651.5|183806.6|183681.6|183775.8|183650.8|5
1721852460000|2024-07-24 20:21:00|183777.6|183652.6|183783.4|183658.4|183784.9|183659.9|183777.6|183652.6|4
1721852470000|2024-07-24 20:21:10|183784.9|183659.9|183785.9|183660.9|183785.9|183660.9|183784.9|183659.9|2
1721852480000|2024-07-24 20:21:20|183786.9|183661.9|183788|183663|183788|183663|183785.9|183660.9|11
1721852490000|2024-07-24 20:21:30|183787|183662|183787|183662|183787|183662|183787|183662|1
1721852510000|2024-07-24 20:21:50|183787.3|183662.3|183787.3|183662.3|183788.4|183663.4|183787.3|183662.3|4
1721852520000|2024-07-24 20:22:00|183786.5|183661.5|183784.9|183659.9|183786.6|183661.6|183784.9|183659.9|6
1721852530000|2024-07-24 20:22:10|183785.8|183660.8|183792.7|183667.7|183792.7|183667.7|183785.8|183660.8|5
1721852560000|2024-07-24 20:22:40|183792.8|183667.8|183762.4|183712.4|183792.8|183712.4|183762.4|183667.8|2
1721852570000|2024-07-24 20:22:50|183756.7|183706.7|183783.3|183658.3|183785.8|183706.7|183756.7|183658.3|6
1721852580000|2024-07-24 20:23:00|183783.7|183658.7|183764.7|183639.7|183783.7|183658.7|183764|183639|5
1721852590000|2024-07-24 20:23:10|183765.9|183640.9|183766.6|183641.6|183766.6|183641.6|183764.6|183639.6|10
1721852600000|2024-07-24 20:23:20|183765.5|183640.5|183766.5|183641.5|183766.6|183641.6|183765.3|183640.3|8
1721852610000|2024-07-24 20:23:30|183766.3|183641.3|183765.2|183640.2|183766.3|183641.3|183762.8|183637.8|7
1721852620000|2024-07-24 20:23:40|183766.3|183641.3|183765.5|183640.5|183766.3|183641.3|183765.5|183640.5|6
1721852630000|2024-07-24 20:23:50|183766|183641|183767|183642|183767.7|183642.7|183765.8|183640.8|9
1721852640000|2024-07-24 20:24:00|183766.4|183641.4|183768.5|183643.5|183768.6|183643.6|183766.3|183641.3|8
1721852650000|2024-07-24 20:24:10|183767.9|183642.9|183767.9|183642.9|183767.9|183642.9|183767.9|183642.9|1
1721852660000|2024-07-24 20:24:20|183768.5|183643.5|183768.5|183643.5|183768.5|183643.5|183768.5|183643.5|1
1721852670000|2024-07-24 20:24:30|183766.8|183641.8|183768.3|183643.3|183768.3|183643.3|183766.8|183641.8|2
1721852680000|2024-07-24 20:24:40|183768.7|183643.7|183767.9|183642.9|183768.7|183643.7|183767.9|183642.9|2
1721852690000|2024-07-24 20:24:50|183768.9|183643.9|183771.6|183646.6|183772.8|183647.8|183767.4|183642.4|9
1721852700000|2024-07-24 20:25:00|183771.4|183646.4|183771.4|183646.4|183771.4|183646.4|183771.4|183646.4|1
1721852720000|2024-07-24 20:25:20|183770.5|183645.5|183772.3|183647.3|183772.3|183647.3|183770.5|183645.5|3
1721852730000|2024-07-24 20:25:30|183771.9|183646.9|183771.7|183646.7|183771.9|183646.9|183770.6|183645.6|3
1721852740000|2024-07-24 20:25:40|183771.4|183646.4|183769.5|183644.5|183771.6|183646.6|183768.5|183643.5|6
1721852750000|2024-07-24 20:25:50|183771.1|183646.1|183771.1|183646.1|183771.1|183646.1|183771.1|183646.1|1
1721852760000|2024-07-24 20:26:00|183771.6|183646.6|183771.6|183646.6|183771.6|183646.6|183771.6|183646.6|1
1721852770000|2024-07-24 20:26:10|183771.5|183646.5|183771.5|183646.5|183771.5|183646.5|183771.5|183646.5|1
1721852780000|2024-07-24 20:26:20|183775.7|183650.7|183776.4|183651.4|183776.4|183651.4|183775.7|183650.7|2
1721852790000|2024-07-24 20:26:30|183776.2|183651.2|183776.3|183651.3|183776.3|183651.3|183776.2|183651.2|2
1721852800000|2024-07-24 20:26:40|183777.1|183652.1|183777.1|183652.1|183777.1|183652.1|183776.3|183651.3|3
1721852810000|2024-07-24 20:26:50|183776.3|183651.3|183777.1|183652.1|183777.1|183652.1|183776.3|183651.3|2
1721852820000|2024-07-24 20:27:00|183779.5|183654.5|183781.5|183656.5|183781.5|183656.5|183778.1|183653.1|3
1721852830000|2024-07-24 20:27:10|183781.7|183656.7|183785.8|183660.8|183785.8|183660.8|183781.7|183656.7|5
1721852840000|2024-07-24 20:27:20|183785|183660|183786.6|183661.6|183788.6|183663.6|183783.3|183658.3|12
1721852850000|2024-07-24 20:27:30|183786.8|183661.8|183786.4|183661.4|183786.8|183661.8|183786.4|183661.4|2
1721852860000|2024-07-24 20:27:40|183786.1|183661.1|183785.3|183660.3|183786.8|183661.8|183785.3|183660.3|7
1721852870000|2024-07-24 20:27:50|183786|183661|183786.2|183661.2|183786.2|183661.2|183785.5|183660.5|6
1721852880000|2024-07-24 20:28:00|183785.2|183660.2|183786.4|183661.4|183786.5|183661.5|183784.7|183659.7|10
1721852890000|2024-07-24 20:28:10|183785.8|183660.8|183788.4|183663.4|183788.5|183663.5|183785.8|183660.8|7
1721852900000|2024-07-24 20:28:20|183787.2|183662.2|183785|183660|183788.4|183663.4|183785|183660|4
1721852920000|2024-07-24 20:28:40|183784.4|183659.4|183786.6|183661.6|183786.6|183661.6|183784.4|183659.4|5
1721852930000|2024-07-24 20:28:50|183786|183661|183768.8|183643.8|183786|183661|183764.3|183639.3|29
1721852940000|2024-07-24 20:29:00|183769.2|183644.2|183753.7|183628.7|183769.5|183644.5|183753|183628|10
1721852950000|2024-07-24 20:29:10|183753.4|183628.4|183753.4|183628.4|183753.4|183628.4|183753.4|183628.4|1
1721852960000|2024-07-24 20:29:20|183754.9|183629.9|183753|183628|183754.9|183629.9|183750.1|183625.1|5
1721852970000|2024-07-24 20:29:30|183754.4|183629.4|183764.6|183639.6|183765.2|183640.2|183754.4|183629.4|9
1721852980000|2024-07-24 20:29:40|183763.9|183638.9|183765.8|183640.8|183767.4|183642.4|183763.9|183638.9|19
1721852990000|2024-07-24 20:29:50|183764.9|183639.9|183772.9|183647.9|183772.9|183647.9|183764.9|183639.9|23
1721853000000|2024-07-24 20:30:00|183768.1|183643.1|183758.5|183633.5|183768.1|183643.1|183756.4|183631.4|13
1721853010000|2024-07-24 20:30:10|183758|183633|183760.8|183635.8|183762.7|183637.7|183757.9|183632.9|11
1721853020000|2024-07-24 20:30:20|183760.5|183635.5|183760.7|183635.7|183761.3|183636.3|183760.5|183635.5|8
1721853030000|2024-07-24 20:30:30|183759.2|183634.2|183756|183631|183759.2|183634.2|183755.1|183630.1|4
1721853040000|2024-07-24 20:30:40|183757.2|183632.2|183755.1|183630.1|183760.7|183635.7|183755.1|183630.1|8
1721853050000|2024-07-24 20:30:50|183755.9|183630.9|183755.9|183630.9|183757.3|183632.3|183755.2|183630.2|5
1721853060000|2024-07-24 20:31:00|183754.9|183629.9|183756.3|183631.3|183756.4|183631.4|183754.9|183629.9|3
1721853080000|2024-07-24 20:31:20|183755.6|183630.6|183754.9|183629.9|183755.6|183630.6|183754.9|183629.9|2
1721853110000|2024-07-24 20:31:50|183757.5|183632.5|183755.5|183630.5|183757.5|183632.5|183754.3|183629.3|4
1721853120000|2024-07-24 20:32:00|183756.5|183631.5|183755.8|183630.8|183756.5|183631.5|183755.8|183630.8|2
1721853140000|2024-07-24 20:32:20|183755.9|183630.9|183768.1|183643.1|183768.1|183643.1|183755.9|183630.9|7
1721853150000|2024-07-24 20:32:30|183767.2|183642.2|183782.7|183657.7|183784.4|183659.4|183765.5|183640.5|15
1721853160000|2024-07-24 20:32:40|183783.5|183658.5|183779.6|183654.6|183783.6|183658.6|183779.6|183654.6|10
1721853170000|2024-07-24 20:32:50|183779|183654|183778|183653|183779|183654|183778|183653|2
1721853180000|2024-07-24 20:33:00|183777.7|183652.7|183777.7|183652.7|183778.3|183653.3|183777.7|183652.7|3
1721853190000|2024-07-24 20:33:10|183777.6|183652.6|183777.6|183652.6|183777.6|183652.6|183777.6|183652.6|1
1721853200000|2024-07-24 20:33:20|183778.8|183653.8|183778.8|183653.8|183778.8|183653.8|183778.8|183653.8|1
1721853210000|2024-07-24 20:33:30|183780.1|183655.1|183777.5|183652.5|183781.1|183656.1|183777.5|183652.5|5
1721853220000|2024-07-24 20:33:40|183777.1|183652.1|183775.3|183650.3|183777.1|183652.1|183773.7|183648.7|8
1721853230000|2024-07-24 20:33:50|183775.2|183650.2|183775.2|183650.2|183775.2|183650.2|183775.2|183650.2|1
1721853240000|2024-07-24 20:34:00|183776.8|183651.8|183775.1|183650.1|183776.8|183651.8|183775.1|183650.1|5
1721853260000|2024-07-24 20:34:20|183776.3|183651.3|183776.3|183651.3|183776.3|183651.3|183776.3|183651.3|1
1721853270000|2024-07-24 20:34:30|183778.1|183653.1|183776.3|183651.3|183778.1|183653.1|183776.3|183651.3|2
1721853280000|2024-07-24 20:34:40|183778|183653|183776.1|183651.1|183778|183653|183776.1|183651.1|2
1721853290000|2024-07-24 20:34:50|183778.1|183653.1|183778.1|183653.1|183778.1|183653.1|183778.1|183653.1|1
1721853300000|2024-07-24 20:35:00|183776.1|183651.1|183775.3|183650.3|183778.1|183653.1|183775.3|183650.3|4
1721853310000|2024-07-24 20:35:10|183777.3|183652.3|183775.2|183650.2|183778.9|183653.9|183775.2|183650.2|11
1721853320000|2024-07-24 20:35:20|183776.3|183651.3|183775.5|183650.5|183776.3|183651.3|183775.5|183650.5|2
1721853330000|2024-07-24 20:35:30|183776.6|183651.6|183777.5|183652.5|183779|183654|183776.6|183651.6|4
1721853350000|2024-07-24 20:35:50|183778.7|183653.7|183775.6|183650.6|183778.7|183653.7|183775.6|183650.6|4
1721853360000|2024-07-24 20:36:00|183775.3|183650.3|183774.6|183649.6|183775.3|183650.3|183774.6|183649.6|2
1721853380000|2024-07-24 20:36:20|183736|183686|183736|183686|183736|183686|183736|183686|1
1721853390000|2024-07-24 20:36:30|183735.4|183685.4|183735.3|183685.3|183735.4|183685.4|183735.3|183685.3|2
1721853400000|2024-07-24 20:36:40|183735.8|183685.8|183735.1|183685.1|183736|183686|183735.1|183685.1|4
1721853410000|2024-07-24 20:36:50|183734.9|183684.9|183739.9|183689.9|183739.9|183689.9|183734.9|183684.9|12
1721853430000|2024-07-24 20:37:10|183740.6|183690.6|183739.4|183689.4|183740.6|183690.6|183739.4|183689.4|3
1721853440000|2024-07-24 20:37:20|183739.8|183689.8|183739.6|183689.6|183739.8|183689.8|183738.2|183688.2|6
1721853450000|2024-07-24 20:37:30|183739|183689|183738.4|183688.4|183739|183689|183735.9|183685.9|5
1721853460000|2024-07-24 20:37:40|183738.9|183688.9|183738.6|183688.6|183738.9|183688.9|183738.2|183688.2|4
1721853470000|2024-07-24 20:37:50|183738.1|183688.1|183738.6|183688.6|183738.6|183688.6|183738.1|183688.1|2
1721853480000|2024-07-24 20:38:00|183738.2|183688.2|183741.2|183691.2|183741.2|183691.2|183737.8|183687.8|6
1721853490000|2024-07-24 20:38:10|183738.9|183688.9|183773.2|183648.2|183776.5|183688.9|183738.9|183646.9|11
1721853500000|2024-07-24 20:38:20|183772.2|183647.2|183772.2|183647.2|183772.2|183647.2|183772.2|183647.2|1
1721853520000|2024-07-24 20:38:40|183771.9|183646.9|183777.3|183652.3|183777.3|183652.3|183771.9|183646.9|5
1721853530000|2024-07-24 20:38:50|183777|183652|183777.7|183652.7|183777.7|183652.7|183777|183652|2
1721853560000|2024-07-24 20:39:20|183739.7|183689.7|183739.7|183689.7|183739.7|183689.7|183739.7|183689.7|1
1721853570000|2024-07-24 20:39:30|183740.3|183690.3|183738.3|183688.3|183740.3|183690.3|183738.3|183688.3|3
1721853580000|2024-07-24 20:39:40|183738|183688|183739.7|183689.7|183741|183691|183738|183688|4
1721853590000|2024-07-24 20:39:50|183739.4|183689.4|183739.4|183689.4|183739.4|183689.4|183739.4|183689.4|1
1721853600000|2024-07-24 20:40:00|183739|183689|183738.8|183688.8|183743.1|183693.1|183738.8|183688.8|7
1721853610000|2024-07-24 20:40:10|183738.2|183688.2|183738|183688|183738.2|183688.2|183738|183688|2
1721853620000|2024-07-24 20:40:20|183738.3|183688.3|183738.3|183688.3|183738.3|183688.3|183738.3|183688.3|1
1721853630000|2024-07-24 20:40:30|183737.3|183687.3|183737.5|183687.5|183738.1|183688.1|183737.3|183687.3|3
1721853640000|2024-07-24 20:40:40|183737.8|183687.8|183737.8|183687.8|183737.8|183687.8|183737.8|183687.8|1
1721853650000|2024-07-24 20:40:50|183739.7|183689.7|183739.2|183689.2|183739.8|183689.8|183738.6|183688.6|7
1721853660000|2024-07-24 20:41:00|183738.6|183688.6|183738.3|183688.3|183738.7|183688.7|183738.3|183688.3|3
1721853670000|2024-07-24 20:41:10|183738.7|183688.7|183738.7|183688.7|183738.7|183688.7|183738.7|183688.7|1
1721853680000|2024-07-24 20:41:20|183776.7|183651.7|183776.7|183651.7|183776.7|183651.7|183776.7|183651.7|1
1721853690000|2024-07-24 20:41:30|183738.5|183688.5|183776.8|183651.8|183780.1|183688.5|183738.5|183651.7|9
1721853700000|2024-07-24 20:41:40|183777|183652|183777.2|183652.2|183777.7|183652.7|183777|183652|3
1721853710000|2024-07-24 20:41:50|183776.5|183651.5|183777.3|183652.3|183777.6|183652.6|183776.5|183651.5|3
1721853720000|2024-07-24 20:42:00|183776.3|183651.3|183776.3|183651.3|183776.3|183651.3|183776.3|183651.3|1
1721853730000|2024-07-24 20:42:10|183775.5|183650.5|183776.6|183651.6|183776.7|183651.7|183775.5|183650.5|4
1721853740000|2024-07-24 20:42:20|183777|183652|183778.2|183653.2|183780.2|183655.2|183777|183652|8
1721853750000|2024-07-24 20:42:30|183778.6|183653.6|183837.7|183712.7|183840.2|183715.2|183777.7|183652.7|16
1721853760000|2024-07-24 20:42:40|183837.9|183712.9|183836.1|183711.1|183837.9|183712.9|183835.8|183710.8|14
1721853770000|2024-07-24 20:42:50|183835.7|183710.7|183834.1|183709.1|183835.7|183710.7|183833.6|183708.6|10
1721853780000|2024-07-24 20:43:00|183833.6|183708.6|183842.3|183717.3|183843.1|183718.1|183833.6|183708.6|9
1721853790000|2024-07-24 20:43:10|183843.1|183718.1|183841.8|183716.8|183843.1|183718.1|183841.4|183716.4|5
1721853800000|2024-07-24 20:43:20|183841.5|183716.5|183842.4|183717.4|183842.4|183717.4|183841.5|183716.5|4
1721853810000|2024-07-24 20:43:30|183841.5|183716.5|183807.4|183682.4|183842|183717|183807.4|183682.4|8
1721853840000|2024-07-24 20:44:00|183807.1|183682.1|183801|183676|183807.1|183682.1|183793|183668|12
1721853850000|2024-07-24 20:44:10|183801.7|183676.7|183784.9|183659.9|183805.3|183680.3|183784.1|183659.1|13
1721853860000|2024-07-24 20:44:20|183788.5|183663.5|183779.1|183654.1|183788.5|183663.5|183779.1|183654.1|17
1721853870000|2024-07-24 20:44:30|183780|183655|183778.4|183653.4|183783.2|183658.2|183778.4|183653.4|5
1721853880000|2024-07-24 20:44:40|183778.5|183653.5|183778.5|183653.5|183778.5|183653.5|183778.5|183653.5|1
1721853890000|2024-07-24 20:44:50|183779|183654|183778.1|183653.1|183779.5|183654.5|183776.7|183651.7|12
1721853900000|2024-07-24 20:45:00|183777.8|183652.8|183773.6|183648.6|183777.8|183652.8|183772.9|183647.9|5
1721853910000|2024-07-24 20:45:10|183775|183650|183782.6|183657.6|183782.6|183657.6|183775|183650|3
1721853920000|2024-07-24 20:45:20|183782.7|183657.7|183782.7|183657.7|183782.7|183657.7|183782.7|183657.7|1
1721853930000|2024-07-24 20:45:30|183782.4|183657.4|183782|183657|183782.4|183657.4|183782|183657|2
1721853940000|2024-07-24 20:45:40|183782.7|183657.7|183784.7|183659.7|183784.7|183659.7|183782.7|183657.7|2
1721853950000|2024-07-24 20:45:50|183784|183659|183782.8|183657.8|183784|183659|183782.4|183657.4|8
1721853960000|2024-07-24 20:46:00|183784.7|183659.7|183783.5|183658.5|183784.7|183659.7|183783.5|183658.5|2
1721853970000|2024-07-24 20:46:10|183784.8|183659.8|183799.2|183674.2|183800.6|183675.6|183784.8|183659.8|5
1721853980000|2024-07-24 20:46:20|183798.2|183673.2|183799|183674|183799.5|183674.5|183796.8|183671.8|10
1721853990000|2024-07-24 20:46:30|183798.5|183673.5|183799|183674|183800.4|183675.4|183798.5|183673.5|5
1721854000000|2024-07-24 20:46:40|183799.8|183674.8|183800.5|183675.5|183802|183677|183799.8|183674.8|13
1721854010000|2024-07-24 20:46:50|183801.1|183676.1|183800|183675|183801.9|183676.9|183799.1|183674.1|12
1721854020000|2024-07-24 20:47:00|183800.8|183675.8|183800.7|183675.7|183800.9|183675.9|183798.7|183673.7|22
1721854030000|2024-07-24 20:47:10|183799.8|183674.8|183804.2|183679.2|183804.6|183679.6|183799.2|183674.2|19
1721854040000|2024-07-24 20:47:20|183803.5|183678.5|183804.6|183679.6|183804.6|183679.6|183803.5|183678.5|5
1721854050000|2024-07-24 20:47:30|183804|183679|183804.4|183679.4|183804.8|183679.8|183803.4|183678.4|4
1721854060000|2024-07-24 20:47:40|183803.7|183678.7|183804|183679|183804.4|183679.4|183803.7|183678.7|3
1721854080000|2024-07-24 20:48:00|183804.6|183679.6|183807.1|183682.1|183811.3|183686.3|183804.6|183679.6|3
1721854090000|2024-07-24 20:48:10|183806.9|183681.9|183806.1|183681.1|183806.9|183681.9|183805|183680|6
1721854100000|2024-07-24 20:48:20|183806.5|183681.5|183806.4|183681.4|183806.5|183681.5|183805.5|183680.5|6
1721854110000|2024-07-24 20:48:30|183806|183681|183805.5|183680.5|183806|183681|183805.3|183680.3|3
1721854120000|2024-07-24 20:48:40|183805.4|183680.4|183805.4|183680.4|183805.4|183680.4|183805.4|183680.4|1
1721854130000|2024-07-24 20:48:50|183806.1|183681.1|183806.1|183681.1|183806.1|183681.1|183806.1|183681.1|1
1721854140000|2024-07-24 20:49:00|183807|183682|183807.4|183682.4|183807.4|183682.4|183805.4|183680.4|4
1721854150000|2024-07-24 20:49:10|183806.9|183681.9|183807.3|183682.3|183807.3|183682.3|183806.9|183681.9|2
1721854160000|2024-07-24 20:49:20|183806.9|183681.9|183805.7|183680.7|183806.9|183681.9|183803.6|183678.6|4
1721854170000|2024-07-24 20:49:30|183805.4|183680.4|183804.9|183679.9|183805.6|183680.6|183803.9|183678.9|7
1721854180000|2024-07-24 20:49:40|183805|183680|183803.3|183678.3|183805|183680|183802.4|183677.4|4
1721854190000|2024-07-24 20:49:50|183803.1|183678.1|183802.9|183677.9|183803.1|183678.1|183802.2|183677.2|3
1721854200000|2024-07-24 20:50:00|183801.9|183676.9|183801.2|183676.2|183802.5|183677.5|183800.8|183675.8|16
1721854210000|2024-07-24 20:50:10|183801.9|183676.9|183801.1|183676.1|183802.9|183677.9|183800.4|183675.4|10
1721854220000|2024-07-24 20:50:20|183800.4|183675.4|183800.6|183675.6|183801.4|183676.4|183800.4|183675.4|8
1721854230000|2024-07-24 20:50:30|183801.4|183676.4|183800.7|183675.7|183801.4|183676.4|183800.7|183675.7|2
1721854240000|2024-07-24 20:50:40|183801|183676|183776.4|183651.4|183801.3|183676.3|183774.2|183649.2|6
1721854250000|2024-07-24 20:50:50|183776.6|183651.6|183798|183673|183798|183673|183776.6|183651.6|7
1721854260000|2024-07-24 20:51:00|183796.6|183671.6|183789|183664|183799.2|183674.2|183789|183664|13
1721854270000|2024-07-24 20:51:10|183788.6|183663.6|183770.6|183645.6|183788.6|183663.6|183770.6|183645.6|8
1721854280000|2024-07-24 20:51:20|183769.5|183644.5|183771.7|183646.7|183771.7|183646.7|183765.5|183640.5|12
1721854290000|2024-07-24 20:51:30|183771.1|183646.1|183753.8|183628.8|183771.1|183646.1|183753.8|183628.8|5
1721854300000|2024-07-24 20:51:40|183750.7|183625.7|183754.1|183629.1|183754.3|183629.3|183750.7|183625.7|5
1721854310000|2024-07-24 20:51:50|183754.2|183629.2|183742.6|183617.6|183754.2|183629.2|183741.4|183616.4|10
1721854320000|2024-07-24 20:52:00|183744.1|183619.1|183745.9|183620.9|183747.6|183622.6|183744.1|183619.1|18
1721854330000|2024-07-24 20:52:10|183745.7|183620.7|183745.1|183620.1|183746.5|183621.5|183744.6|183619.6|15
1721854340000|2024-07-24 20:52:20|183745.5|183620.5|183746.3|183621.3|183749.5|183624.5|183744.6|183619.6|5
1721854350000|2024-07-24 20:52:30|183744|183619|183755.7|183630.7|183755.7|183630.7|183743.2|183618.2|6
1721854360000|2024-07-24 20:52:40|183757.3|183632.3|183757.4|183632.4|183757.4|183632.4|183754.7|183629.7|9
1721854370000|2024-07-24 20:52:50|183757.5|183632.5|183757.5|183632.5|183757.5|183632.5|183757.5|183632.5|1
1721854380000|2024-07-24 20:53:00|183757.8|183632.8|183756.6|183631.6|183757.8|183632.8|183756.6|183631.6|2
1721854390000|2024-07-24 20:53:10|183756.5|183631.5|183757.6|183632.6|183757.6|183632.6|183756.5|183631.5|3
1721854400000|2024-07-24 20:53:20|183758.4|183633.4|183768.2|183643.2|183770|183645|183758.4|183633.4|15
1721854410000|2024-07-24 20:53:30|183769|183644|183769.6|183644.6|183770.6|183645.6|183765.2|183640.2|23
1721854420000|2024-07-24 20:53:40|183771.2|183646.2|183764|183639|183772.7|183647.7|183761.6|183636.6|29
1721854430000|2024-07-24 20:53:50|183764.8|183639.8|183765.2|183640.2|183765.2|183640.2|183760.3|183635.3|8
1721854440000|2024-07-24 20:54:00|183764.1|183639.1|183764.1|183639.1|183764.1|183639.1|183764.1|183639.1|1
1721854460000|2024-07-24 20:54:20|183764|183639|183758.9|183633.9|183764|183639|183758.9|183633.9|3
1721854470000|2024-07-24 20:54:30|183758.8|183633.8|183765.5|183640.5|183765.5|183640.5|183757.4|183632.4|4
1721854480000|2024-07-24 20:54:40|183765.2|183640.2|183766.2|183641.2|183766.2|183641.2|183763.3|183638.3|8
1721854490000|2024-07-24 20:54:50|183765.1|183640.1|183765.7|183640.7|183766.4|183641.4|183764.4|183639.4|6
1721854500000|2024-07-24 20:55:00|183773.2|183648.2|183710.6|183585.6|183773.2|183648.2|183710.6|183585.6|31
1721854510000|2024-07-24 20:55:10|183711.7|183586.7|183727|183602|183728|183603|183711.7|183586.7|16
1721854520000|2024-07-24 20:55:20|183724.6|183599.6|183723.8|183598.8|183724.6|183599.6|183722.7|183597.7|5
1721854530000|2024-07-24 20:55:30|183722.8|183597.8|183730.4|183605.4|183734.3|183609.3|183722.7|183597.7|14
1721854540000|2024-07-24 20:55:40|183729.9|183604.9|183731.1|183606.1|183731.1|183606.1|183729.8|183604.8|4
1721854550000|2024-07-24 20:55:50|183731.3|183606.3|183730.5|183605.5|183731.5|183606.5|183729.8|183604.8|11
1721854560000|2024-07-24 20:56:00|183731.5|183606.5|183727.2|183602.2|183749|183624|183725.4|183600.4|23
1721854570000|2024-07-24 20:56:10|183727.3|183602.3|183727.3|183602.3|183727.3|183602.3|183727.3|183602.3|1
1721854580000|2024-07-24 20:56:20|183724.6|183599.6|183731.4|183606.4|183733.9|183608.9|183724.6|183599.6|9
1721854590000|2024-07-24 20:56:30|183731.9|183606.9|183724.9|183599.9|183731.9|183606.9|183724.9|183599.9|4
1721854610000|2024-07-24 20:56:50|183725.1|183600.1|183724.6|183599.6|183725.1|183600.1|183723.1|183598.1|7
1721854620000|2024-07-24 20:57:00|183724.4|183599.4|183732.1|183607.1|183732.1|183607.1|183723.4|183598.4|9
1721854630000|2024-07-24 20:57:10|183732.5|183607.5|183729.3|183604.3|183732.5|183607.5|183728.7|183603.7|7
1721854640000|2024-07-24 20:57:20|183729.4|183604.4|183717.7|183592.7|183729.4|183604.4|183716.1|183591.1|14
1721854650000|2024-07-24 20:57:30|183714.5|183589.5|183714.4|183589.4|183715.4|183590.4|183711.2|183586.2|6
1721854660000|2024-07-24 20:57:40|183715.2|183590.2|183714.3|183589.3|183715.2|183590.2|183711.2|183586.2|6
1721854670000|2024-07-24 20:57:50|183714.5|183589.5|183713.6|183588.6|183714.5|183589.5|183713.6|183588.6|2
1721854680000|2024-07-24 20:58:00|183718.1|183593.1|183718.5|183593.5|183718.5|183593.5|183718.1|183593.1|2
1721854700000|2024-07-24 20:58:20|183714.3|183589.3|183714.3|183589.3|183714.3|183589.3|183714.3|183589.3|1
1721854710000|2024-07-24 20:58:30|183712|183587|183715.1|183590.1|183715.1|183590.1|183712|183587|2
1721854720000|2024-07-24 20:58:40|183717.2|183592.2|183715.1|183590.1|183717.2|183592.2|183715.1|183590.1|2
1721854730000|2024-07-24 20:58:50|183711.9|183586.9|183710.3|183585.3|183711.9|183586.9|183704.9|183579|4
1721854740000|2024-07-24 20:59:00|183715.6|183585.8|183724.4|183599.4|183736.9|183611.9|183705.2|183554.6|26
1721854750000|2024-07-24 20:59:10|183726.4|183601.4|183691.8|183558.2|183728.1|183603.1|183681.7|183556.7|22
1721854760000|2024-07-24 20:59:20|183692.3|183561.5|183691.2|183534.7|183705.7|183562.9|183686|183525.6|15
1721854770000|2024-07-24 20:59:30|183699.4|183528.1|183729.5|183526.7|183730|183528.1|183697.5|183505.3|19
1721854780000|2024-07-24 20:59:40|183728.7|183526.4|183730.6|183526|183731|183526.7|183728.7|183525.4|8
1721854790000|2024-07-24 20:59:50|183731|183525.4|183791.4|183526.4|183816.2|183526.4|183730.2|183482.9|23
1721854800000|2024-07-24 21:00:00|183785.4|183560.1|183823.4|183513.4|183846.1|183560.1|183785.4|183513.4|6
1721854810000|2024-07-24 21:00:10|183856.7|183546.7|183856.7|183546.7|183856.7|183546.7|183856.7|183546.7|1
1721854910000|2024-07-24 21:01:50|183754.8|183444.8|183754.8|183444.8|183754.8|183444.8|183754.8|183444.8|1
1721854930000|2024-07-24 21:02:10|183745|183435|183745|183435|183745|183435|183745|183435|1
1721854990000|2024-07-24 21:03:10|183743.1|183433.1|183754.4|183444.4|183781.5|183471.5|183743.1|183433.1|5
1721855000000|2024-07-24 21:03:20|183754.6|183444.6|183785.8|183475.8|183791.5|183481.5|183754.6|183444.6|6
1721855010000|2024-07-24 21:03:30|183810.1|183500.1|183803.8|183493.8|183810.1|183500.1|183803.8|183493.8|2
1721855020000|2024-07-24 21:03:40|183803.4|183493.4|183807.1|183497.1|183807.1|183497.1|183803.4|183493.4|3
1721855030000|2024-07-24 21:03:50|183811|183501|183811|183501|183811|183501|183811|183501|1
1721855050000|2024-07-24 21:04:10|183814|183504|183811.5|183501.5|183814|183504|183811.4|183501.4|4
1721855060000|2024-07-24 21:04:20|183811.7|183501.7|183811.7|183501.7|183811.7|183501.7|183811.7|183501.7|1
1721855070000|2024-07-24 21:04:30|183811.6|183501.6|183811.6|183501.6|183811.6|183501.6|183811.6|183501.6|1
1721855080000|2024-07-24 21:04:40|183812.3|183502.3|183812.5|183502.5|183812.5|183502.5|183812.3|183502.3|2
1721855090000|2024-07-24 21:04:50|183812.7|183502.7|183812.7|183502.7|183812.7|183502.7|183812.7|183502.7|1
1721855100000|2024-07-24 21:05:00|183827.4|183517.4|183792.5|183482.5|183827.8|183517.8|183767.5|183457.5|4
1721855110000|2024-07-24 21:05:10|183791|183481|183791|183481|183791|183481|183791|183481|1
1721855130000|2024-07-24 21:05:30|183790.6|183480.6|183795|183485|183795|183485|183790.6|183480.6|2
1721855150000|2024-07-24 21:05:50|183791.7|183481.7|183791.7|183481.7|183791.7|183481.7|183791.7|183481.7|1
1721855160000|2024-07-24 21:06:00|183788|183478|183787.8|183477.8|183788|183478|183787.8|183477.8|2
1721855200000|2024-07-24 21:06:40|183788|183478|183788|183478|183788|183478|183788|183478|1
1721855210000|2024-07-24 21:06:50|183788.1|183478.1|183788.3|183478.3|183788.3|183478.3|183788.1|183478.1|2
1721855220000|2024-07-24 21:07:00|183787.3|183477.3|183787.3|183477.3|183787.3|183477.3|183787.3|183477.3|1
1721855230000|2024-07-24 21:07:10|183789.3|183479.3|183817|183507|183817|183507|183789.2|183479.2|3
1721855240000|2024-07-24 21:07:20|183821.2|183511.2|183821.2|183511.2|183821.2|183511.2|183821.2|183511.2|1
1721855250000|2024-07-24 21:07:30|183821.1|183511.1|183824.7|183514.7|183824.7|183514.7|183821.1|183511.1|2
1721855260000|2024-07-24 21:07:40|183824.6|183514.6|183824.6|183514.6|183824.6|183514.6|183824.6|183514.6|1
1721855270000|2024-07-24 21:07:50|183894.4|183584.4|183848.6|183538.6|183894.4|183584.4|183841.6|183531.6|10
1721855280000|2024-07-24 21:08:00|183849.1|183539.1|183859|183549|183859|183549|183848.7|183538.7|5
1721855290000|2024-07-24 21:08:10|183859.1|183549.1|183859.1|183549.1|183859.4|183549.4|183859.1|183549.1|3
1721855300000|2024-07-24 21:08:20|183859.6|183549.6|183859.3|183549.3|183859.6|183549.6|183859.3|183549.3|2
1721855310000|2024-07-24 21:08:30|183859.8|183549.8|183836.6|183526.6|183860.1|183550.1|183834.4|183524.4|5
1721855320000|2024-07-24 21:08:40|183837.3|183527.3|183829.2|183519.2|183837.3|183527.3|183829.2|183519.2|7
1721855330000|2024-07-24 21:08:50|183829.7|183519.7|183829.5|183519.5|183829.7|183519.7|183829.5|183519.5|2
1721855340000|2024-07-24 21:09:00|183830.1|183520.1|183830.4|183520.4|183830.4|183520.4|183830.1|183520.1|2
1721855350000|2024-07-24 21:09:10|183831.1|183521.1|183849.8|183539.8|183872.5|183562.5|183831.1|183521.1|7
1721855360000|2024-07-24 21:09:20|183850.1|183540.1|183845.1|183535.1|183850.7|183540.7|183845.1|183535.1|3
1721855370000|2024-07-24 21:09:30|183844.8|183534.8|183845.1|183535.1|183845.1|183535.1|183844.8|183534.8|2
1721855380000|2024-07-24 21:09:40|183845.5|183535.5|183845.5|183535.5|183845.5|183535.5|183845.5|183535.5|1
1721855390000|2024-07-24 21:09:50|183846|183536|183845.7|183535.7|183846|183536|183845.7|183535.7|2
1721855400000|2024-07-24 21:10:00|183846|183536|183845.5|183535.5|183846|183536|183845.5|183535.5|2
1721855410000|2024-07-24 21:10:10|183846|183536|183846.3|183536.3|183846.3|183536.3|183846|183536|2
1721855420000|2024-07-24 21:10:20|183846.5|183536.5|183846.5|183536.5|183846.5|183536.5|183846.5|183536.5|1
1721855430000|2024-07-24 21:10:30|183846.9|183536.9|183847.2|183537.2|183847.2|183537.2|183846.9|183536.9|2
1721855440000|2024-07-24 21:10:40|183847.9|183537.9|183897.5|183587.5|183897.8|183587.8|183846.4|183536.4|5
1721855450000|2024-07-24 21:10:50|183896.7|183586.7|183897.1|183587.1|183897.1|183587.1|183896.7|183586.7|2
1721855460000|2024-07-24 21:11:00|183892.6|183582.6|183895.4|183585.4|183895.4|183585.4|183892.6|183582.6|2
1721855470000|2024-07-24 21:11:10|183869|183559|183869|183559|183869|183559|183869|183559|1
1721855500000|2024-07-24 21:11:40|183867.2|183557.2|183871.8|183561.8|183871.8|183561.8|183867.2|183557.2|2
1721855510000|2024-07-24 21:11:50|183872|183562|183872|183562|183872|183562|183872|183562|1
1721855520000|2024-07-24 21:12:00|183866.8|183556.8|183996.9|183686.9|183997.2|183687.2|183866.8|183556.8|5
1721855530000|2024-07-24 21:12:10|184008.1|183698.1|184014|183704|184014|183704|184008.1|183698.1|6
1721855540000|2024-07-24 21:12:20|184014.4|183704.4|183811.8|183501.8|184015.6|183705.6|183803.9|183493.9|8
1721855550000|2024-07-24 21:12:30|183812|183502|183812|183502|183812|183502|183812|183502|1
1721855560000|2024-07-24 21:12:40|183808.9|183498.9|183807.5|183497.5|183808.9|183498.9|183807.5|183497.5|2
1721855570000|2024-07-24 21:12:50|183802.7|183492.7|183802|183492|183803|183493|183801.3|183491.3|5
1721855580000|2024-07-24 21:13:00|183802.5|183492.5|183802.5|183492.5|183802.5|183492.5|183802.5|183492.5|1
1721855590000|2024-07-24 21:13:10|183842.7|183532.7|183863.3|183553.3|183863.3|183553.3|183842.7|183532.7|3
1721855600000|2024-07-24 21:13:20|183865.2|183555.2|183886.8|183576.8|183899.1|183589.1|183865.2|183555.2|9
1721855620000|2024-07-24 21:13:40|183886.9|183576.9|183886.9|183576.9|183886.9|183576.9|183886.9|183576.9|1
1721855630000|2024-07-24 21:13:50|183887|183577|183889.3|183579.3|183889.7|183579.7|183887|183577|3
1721855640000|2024-07-24 21:14:00|183884.7|183574.7|183885.2|183575.2|183885.2|183575.2|183884.7|183574.7|3
1721855650000|2024-07-24 21:14:10|183885.3|183575.3|183885.3|183575.3|183885.3|183575.3|183885.3|183575.3|1
1721855660000|2024-07-24 21:14:20|183886.4|183576.4|183883.5|183573.5|183886.4|183576.4|183883.5|183573.5|3
1721855670000|2024-07-24 21:14:30|183883.6|183573.6|183883.9|183573.9|183883.9|183573.9|183883.6|183573.6|2
1721855680000|2024-07-24 21:14:40|183884|183574|183884.4|183574.4|183884.4|183574.4|183884|183574|2
1721855690000|2024-07-24 21:14:50|183884.5|183574.5|183884.5|183574.5|183884.5|183574.5|183884.5|183574.5|1
1721855700000|2024-07-24 21:15:00|183884.2|183574.2|183888.2|183578.2|183888.2|183578.2|183881.1|183571.1|10
1721855710000|2024-07-24 21:15:10|183889.4|183579.4|183902.6|183592.6|183902.6|183592.6|183889.4|183579.4|6
1721855720000|2024-07-24 21:15:20|183902.7|183592.7|183902.5|183592.5|183902.7|183592.7|183902.5|183592.5|2
1721855730000|2024-07-24 21:15:30|183902.1|183592.1|183902.2|183592.2|183902.2|183592.2|183902.1|183592.1|2
1721855740000|2024-07-24 21:15:40|183901.8|183591.8|183909.3|183599.3|183909.3|183599.3|183901.8|183591.8|4
1721855750000|2024-07-24 21:15:50|183908.4|183598.4|183908.1|183598.1|183908.4|183598.4|183908.1|183598.1|2
1721855760000|2024-07-24 21:16:00|183910.3|183600.3|183911.3|183601.3|183911.3|183601.3|183910.3|183600.3|3
1721855770000|2024-07-24 21:16:10|183911.4|183601.4|183911.4|183601.4|183911.7|183601.7|183911.4|183601.4|3
1721855780000|2024-07-24 21:16:20|183912.2|183602.2|183912.4|183602.4|183912.4|183602.4|183912|183602|4
1721855790000|2024-07-24 21:16:30|183912.5|183602.5|183912.5|183602.5|183912.5|183602.5|183912.5|183602.5|1
1721855800000|2024-07-24 21:16:40|183912.6|183602.6|183912.4|183602.4|183912.6|183602.6|183912.4|183602.4|2
1721855810000|2024-07-24 21:16:50|183912.5|183602.5|183912.6|183602.6|183912.6|183602.6|183912.5|183602.5|2
1721855820000|2024-07-24 21:17:00|183912.7|183602.7|183912.7|183602.7|183912.9|183602.9|183912.7|183602.7|3
1721855830000|2024-07-24 21:17:10|183912.5|183602.5|183912.7|183602.7|183912.8|183602.8|183912.5|183602.5|4
1721855840000|2024-07-24 21:17:20|183912.8|183602.8|183898.6|183588.6|183912.8|183602.8|183898.6|183588.6|4
1721855850000|2024-07-24 21:17:30|183893.3|183583.3|183893.3|183583.3|183893.3|183583.3|183893.3|183583.3|1
1721855860000|2024-07-24 21:17:40|183893.8|183583.8|183894.1|183584.1|183894.1|183584.1|183893.8|183583.8|2
1721855880000|2024-07-24 21:18:00|183894|183584|183893.8|183583.8|183894|183584|183893.8|183583.8|2
1721855890000|2024-07-24 21:18:10|183894|183584|183623.1|183313.1|183894|183584|183623|183313|12
1721855900000|2024-07-24 21:18:20|183622.2|183312.2|183662|183352|183740.1|183430.1|183622.2|183312.2|8
1721855910000|2024-07-24 21:18:30|183661.8|183351.8|183662|183352|183662|183352|183661.8|183351.8|2
1721855920000|2024-07-24 21:18:40|183619.9|183309.9|183555.3|183245.3|183619.9|183309.9|183554.4|183244.4|7
1721855930000|2024-07-24 21:18:50|183554.9|183244.9|183548.4|183238.4|183554.9|183244.9|183548.4|183238.4|5
1721855940000|2024-07-24 21:19:00|183552.5|183242.5|183585.5|183275.5|183586.4|183276.4|183552.5|183242.5|12
1721855950000|2024-07-24 21:19:10|183585.2|183275.2|183585.1|183275.1|183586|183276|183575.9|183265.9|8
1721855960000|2024-07-24 21:19:20|183580.6|183270.6|183577.7|183267.7|183581.4|183271.4|183577.7|183267.7|5
1721855970000|2024-07-24 21:19:30|183577.6|183267.6|183577.6|183267.6|183577.6|183267.6|183577.6|183267.6|1
1721855980000|2024-07-24 21:19:40|183576.4|183266.4|183580.6|183270.6|183582.1|183272.1|183564.8|183254.8|9
1721855990000|2024-07-24 21:19:50|183581.1|183271.1|183569.4|183259.4|183581.1|183271.1|183569.4|183259.4|4
1721856000000|2024-07-24 21:20:00|183614.1|183304.1|183751.3|183441.3|183762.5|183452.5|183614.1|183304.1|11
1721856010000|2024-07-24 21:20:10|183751.5|183441.5|183748.5|183438.5|183751.5|183441.5|183748.2|183438.2|4
1721856020000|2024-07-24 21:20:20|183749.4|183439.4|183748.1|183438.1|183749.4|183439.4|183747.4|183437.4|5
1721856030000|2024-07-24 21:20:30|183747.9|183437.9|183747.2|183437.2|183747.9|183437.9|183747.2|183437.2|2
1721856040000|2024-07-24 21:20:40|183747.7|183437.7|183747.7|183437.7|183747.7|183437.7|183747.7|183437.7|1
1721856050000|2024-07-24 21:20:50|183747|183437|183743.7|183433.7|183747|183437|183743.7|183433.7|2
1721856060000|2024-07-24 21:21:00|183744.3|183434.3|183741.6|183431.6|183744.3|183434.3|183741.6|183431.6|4
1721856070000|2024-07-24 21:21:10|183745.6|183435.6|183752|183442|183752.2|183442.2|183745.6|183435.6|3
1721856080000|2024-07-24 21:21:20|183751.5|183441.5|183751.5|183441.5|183751.5|183441.5|183751.5|183441.5|1
1721856090000|2024-07-24 21:21:30|183751.3|183441.3|183751.9|183441.9|183751.9|183441.9|183751.3|183441.3|3
1721856100000|2024-07-24 21:21:40|183751.7|183441.7|183751.7|183441.7|183751.7|183441.7|183751.7|183441.7|1
1721856110000|2024-07-24 21:21:50|183750.1|183440.1|183592.7|183282.7|183750.1|183440.1|183578.7|183268.7|11
1721856120000|2024-07-24 21:22:00|183593.4|183283.4|183760.8|183450.8|183762.1|183452.1|183593.4|183283.4|5
1721856130000|2024-07-24 21:22:10|183761|183451|183761|183451|183761|183451|183761|183451|1
1721856160000|2024-07-24 21:22:40|183761.5|183451.5|183761.5|183451.5|183761.5|183451.5|183761.5|183451.5|1
1721856170000|2024-07-24 21:22:50|183760.6|183450.6|183756.6|183446.6|183760.8|183450.8|183756.6|183446.6|3
1721856180000|2024-07-24 21:23:00|183756.2|183446.2|183756.2|183446.2|183756.2|183446.2|183756.2|183446.2|1
1721856190000|2024-07-24 21:23:10|183756.3|183446.3|183756.4|183446.4|183756.4|183446.4|183756.3|183446.3|2
1721856200000|2024-07-24 21:23:20|183755.7|183445.7|183755.7|183445.7|183755.7|183445.7|183755.7|183445.7|1
1721856210000|2024-07-24 21:23:30|183756.2|183446.2|183755.7|183445.7|183756.2|183446.2|183755.7|183445.7|2
1721856220000|2024-07-24 21:23:40|183756.2|183446.2|183756.3|183446.3|183756.3|183446.3|183756.2|183446.2|2
1721856240000|2024-07-24 21:24:00|183756|183446|183758.7|183448.7|183758.7|183448.7|183756|183446|2
1721856250000|2024-07-24 21:24:10|183758.9|183448.9|183758.9|183448.9|183758.9|183448.9|183758.9|183448.9|1
1721856260000|2024-07-24 21:24:20|183758.7|183448.7|183758.7|183448.7|183758.7|183448.7|183758.7|183448.7|1
1721856270000|2024-07-24 21:24:30|183759|183449|183759|183449|183759.9|183449.9|183759|183449|3
1721856280000|2024-07-24 21:24:40|183759.1|183449.1|183759.8|183449.8|183759.8|183449.8|183759.1|183449.1|3
1721856300000|2024-07-24 21:25:00|183739.1|183429.1|183739.1|183429.1|183739.1|183429.1|183739.1|183429.1|1
1721856340000|2024-07-24 21:25:40|183736.8|183426.8|183736.8|183426.8|183736.8|183426.8|183736.8|183426.8|1
1721856380000|2024-07-24 21:26:20|183733.6|183423.6|183733.6|183423.6|183733.6|183423.6|183733.6|183423.6|1
1721856390000|2024-07-24 21:26:30|183733|183423|183733|183423|183733|183423|183733|183423|1
1721856400000|2024-07-24 21:26:40|183731.4|183421.4|183731.4|183421.4|183731.4|183421.4|183731.4|183421.4|1
1721856410000|2024-07-24 21:26:50|183746.3|183436.3|183755|183445|183777.7|183467.7|183746.3|183436.3|6
1721856430000|2024-07-24 21:27:10|183772.5|183462.5|183758.8|183448.8|183772.5|183462.5|183758.8|183448.8|6
1721856440000|2024-07-24 21:27:20|183751.4|183441.4|183757.5|183447.5|183757.6|183447.6|183743|183433|4
1721856450000|2024-07-24 21:27:30|183767.7|183457.7|183767.7|183457.7|183767.7|183457.7|183767.7|183457.7|1
1721856490000|2024-07-24 21:28:10|183771.1|183461.1|183771.1|183461.1|183771.1|183461.1|183771.1|183461.1|1
1721856540000|2024-07-24 21:29:00|183771|183461|183771|183461|183771|183461|183771|183461|1
1721856570000|2024-07-24 21:29:30|183770.6|183460.6|183770.6|183460.6|183770.6|183460.6|183770.6|183460.6|1
1721856580000|2024-07-24 21:29:40|183772.6|183462.6|183784.4|183474.4|183784.4|183474.4|183772.6|183462.6|2
1721856600000|2024-07-24 21:30:00|183772.7|183462.7|183800.5|183490.5|183800.8|183490.8|183772.3|183462.3|5
1721856610000|2024-07-24 21:30:10|183794.8|183484.8|183754.1|183444.1|183794.8|183484.8|183754.1|183444.1|3
1721856620000|2024-07-24 21:30:20|183753.3|183443.3|183753.7|183443.7|183753.7|183443.7|183753.3|183443.3|2
1721856640000|2024-07-24 21:30:40|183753.5|183443.5|183751.2|183441.2|183753.5|183443.5|183751.2|183441.2|2
1721856660000|2024-07-24 21:31:00|183751|183441|183760.5|183450.5|183760.5|183450.5|183751|183441|2
1721856670000|2024-07-24 21:31:10|183758.3|183448.3|183758.3|183448.3|183758.3|183448.3|183758.3|183448.3|1
1721856680000|2024-07-24 21:31:20|183758.2|183448.2|183762.7|183452.7|183762.7|183452.7|183758.2|183448.2|2
1721856690000|2024-07-24 21:31:30|183762.6|183452.6|183762.6|183452.6|183762.6|183452.6|183762.6|183452.6|1
1721856700000|2024-07-24 21:31:40|183762.5|183452.5|183762.5|183452.5|183762.5|183452.5|183762.5|183452.5|1
1721856710000|2024-07-24 21:31:50|183762.4|183452.4|183762.4|183452.4|183762.4|183452.4|183762.4|183452.4|1
1721856720000|2024-07-24 21:32:00|183762.3|183452.3|183759.2|183449.2|183762.3|183452.3|183759.2|183449.2|2
1721856730000|2024-07-24 21:32:10|183759.1|183449.1|183759.1|183449.1|183759.1|183449.1|183759.1|183449.1|1
1721856740000|2024-07-24 21:32:20|183764.2|183454.2|183764.2|183454.2|183764.2|183454.2|183764.2|183454.2|1
1721856770000|2024-07-24 21:32:50|183764.1|183454.1|183764.1|183454.1|183764.1|183454.1|183764.1|183454.1|1
1721856780000|2024-07-24 21:33:00|183764|183454|183773.7|183463.7|183774.2|183464.2|183764|183454|5
1721856790000|2024-07-24 21:33:10|183773.4|183463.4|183773.5|183463.5|183773.5|183463.5|183773.4|183463.4|2
1721856800000|2024-07-24 21:33:20|183775.9|183465.9|183771.6|183461.6|183775.9|183465.9|183771.3|183461.3|3
1721856810000|2024-07-24 21:33:30|183771.5|183461.5|183765.9|183455.9|183771.5|183461.5|183765.9|183455.9|3
1721856820000|2024-07-24 21:33:40|183765.8|183455.8|183768|183458|183768|183458|183765.8|183455.8|3
1721856830000|2024-07-24 21:33:50|183767.7|183457.7|183767.9|183457.9|183768.4|183458.4|183767.6|183457.6|4
1721856870000|2024-07-24 21:34:30|183768.1|183458.1|183768.1|183458.1|183768.1|183458.1|183768.1|183458.1|1
1721856880000|2024-07-24 21:34:40|183768.2|183458.2|183768.2|183458.2|183768.2|183458.2|183768.2|183458.2|1
1721856890000|2024-07-24 21:34:50|183767.9|183457.9|183767.9|183457.9|183767.9|183457.9|183767.9|183457.9|1
1721856910000|2024-07-24 21:35:10|183768.7|183458.7|183771.3|183461.3|183772.8|183462.8|183768.7|183458.7|4
1721856920000|2024-07-24 21:35:20|183778.7|183468.7|183776.1|183466.1|183778.7|183468.7|183776.1|183466.1|2
1721856940000|2024-07-24 21:35:40|183776|183466|183776|183466|183776|183466|183776|183466|1
1721856960000|2024-07-24 21:36:00|183775.6|183465.6|183775.6|183465.6|183775.6|183465.6|183775.6|183465.6|1
1721856970000|2024-07-24 21:36:10|183768.3|183458.3|183768.3|183458.3|183769.4|183459.4|183768.3|183458.3|4
1721856980000|2024-07-24 21:36:20|183766.9|183456.9|183763.6|183453.6|183766.9|183456.9|183763.6|183453.6|3
1721856990000|2024-07-24 21:36:30|183762.9|183452.9|183762.9|183452.9|183762.9|183452.9|183762.9|183452.9|1
1721857000000|2024-07-24 21:36:40|183763.3|183453.3|183763.3|183453.3|183763.3|183453.3|183763.3|183453.3|1
1721857030000|2024-07-24 21:37:10|183763|183453|183761.5|183451.5|183763|183453|183761.5|183451.5|5
1721857050000|2024-07-24 21:37:30|183761.1|183451.1|183761|183451|183761.9|183451.9|183759.3|183449.3|8
1721857060000|2024-07-24 21:37:40|183760.8|183450.8|183760.9|183450.9|183760.9|183450.9|183760.8|183450.8|2
1721857090000|2024-07-24 21:38:10|183757|183447|183757|183447|183757|183447|183757|183447|1
1721857100000|2024-07-24 21:38:20|183756.9|183446.9|183756.9|183446.9|183756.9|183446.9|183756.9|183446.9|1
1721857110000|2024-07-24 21:38:30|183768.8|183458.8|183773.9|183463.9|183773.9|183463.9|183768.8|183458.8|2
1721857120000|2024-07-24 21:38:40|183772.6|183462.6|183772.6|183462.6|183772.6|183462.6|183772.6|183462.6|1
1721857130000|2024-07-24 21:38:50|183772.2|183462.2|183770.4|183460.4|183772.2|183462.2|183770.4|183460.4|2
1721857140000|2024-07-24 21:39:00|183770|183460|183770|183460|183770|183460|183770|183460|1
1721857150000|2024-07-24 21:39:10|183771.3|183461.3|183771.3|183461.3|183771.3|183461.3|183771.3|183461.3|1
1721857160000|2024-07-24 21:39:20|183771.2|183461.2|183771.2|183461.2|183771.2|183461.2|183771.2|183461.2|1
1721857180000|2024-07-24 21:39:40|183765.9|183455.9|183771.2|183461.2|183771.2|183461.2|183765.9|183455.9|2
1721857190000|2024-07-24 21:39:50|183763.1|183453.1|183771.2|183461.2|183771.2|183461.2|183763.1|183453.1|2
1721857220000|2024-07-24 21:40:20|183772.9|183462.9|183772.8|183462.8|183772.9|183462.9|183772.8|183462.8|2
1721857230000|2024-07-24 21:40:30|183774.6|183464.6|183774.6|183464.6|183774.6|183464.6|183774.6|183464.6|1
1721857300000|2024-07-24 21:41:40|183774.5|183464.5|183774.5|183464.5|183774.5|183464.5|183774.5|183464.5|1
1721857360000|2024-07-24 21:42:40|183774.4|183464.4|183774.1|183464.1|183774.4|183464.4|183774.1|183464.1|2
1721857370000|2024-07-24 21:42:50|183774.4|183464.4|183774.1|183464.1|183774.4|183464.4|183774.1|183464.1|2
1721857380000|2024-07-24 21:43:00|183774.4|183464.4|183774.4|183464.4|183774.4|183464.4|183774.4|183464.4|1
1721857390000|2024-07-24 21:43:10|183773.5|183463.5|183768.8|183458.8|183773.5|183463.5|183768.8|183458.8|3
1721857400000|2024-07-24 21:43:20|183768.7|183458.7|183773.5|183463.5|183773.5|183463.5|183768.7|183458.7|3
1721857410000|2024-07-24 21:43:30|183775.1|183465.1|183775.1|183465.1|183775.1|183465.1|183775.1|183465.1|1
1721857420000|2024-07-24 21:43:40|183772.2|183462.2|183772.2|183462.2|183772.2|183462.2|183772.2|183462.2|1
1721857440000|2024-07-24 21:44:00|183767.6|183457.6|183766|183456|183767.6|183457.6|183766|183456|2
1721857450000|2024-07-24 21:44:10|183777.2|183467.2|183777.2|183467.2|183777.2|183467.2|183777.2|183467.2|1
1721857500000|2024-07-24 21:45:00|183778.8|183468.8|183778.8|183468.8|183778.8|183468.8|183778.8|183468.8|1
1721857520000|2024-07-24 21:45:20|183780.4|183470.4|183782.6|183472.6|183783.2|183473.2|183780.4|183470.4|8
1721857550000|2024-07-24 21:45:50|183767.2|183457.2|183778.2|183468.2|183779.2|183469.2|183767.2|183457.2|3
1721857560000|2024-07-24 21:46:00|183778.6|183468.6|183778.2|183468.2|183778.8|183468.8|183778.2|183468.2|6
1721857570000|2024-07-24 21:46:10|183778.3|183468.3|183776.7|183466.7|183778.3|183468.3|183776.7|183466.7|3
1721857590000|2024-07-24 21:46:30|183776.4|183466.4|183776.1|183466.1|183776.4|183466.4|183776.1|183466.1|2
1721857600000|2024-07-24 21:46:40|183776|183466|183776.4|183466.4|183776.4|183466.4|183776|183466|2
1721857610000|2024-07-24 21:46:50|183776.5|183466.5|183776.4|183466.4|183776.5|183466.5|183776.4|183466.4|2
1721857630000|2024-07-24 21:47:10|183776.3|183466.3|183775.9|183465.9|183776.6|183466.6|183775.9|183465.9|3
1721857640000|2024-07-24 21:47:20|183776.1|183466.1|183776.3|183466.3|183776.4|183466.4|183775.9|183465.9|4
1721857660000|2024-07-24 21:47:40|183776.2|183466.2|183776.2|183466.2|183776.2|183466.2|183776.2|183466.2|1
1721857670000|2024-07-24 21:47:50|183776.1|183466.1|183776|183466|183776.1|183466.1|183776|183466|2
1721857680000|2024-07-24 21:48:00|183775.7|183465.7|183768|183458|183775.7|183465.7|183768|183458|5
1721857690000|2024-07-24 21:48:10|183769|183459|183769.9|183459.9|183769.9|183459.9|183769|183459|2
1721857700000|2024-07-24 21:48:20|183769.4|183459.4|183770.7|183460.7|183770.7|183460.7|183769.4|183459.4|3
1721857710000|2024-07-24 21:48:30|183770.3|183460.3|183772.4|183462.4|183773.2|183463.2|183770.3|183460.3|4
1721857720000|2024-07-24 21:48:40|183771.9|183461.9|183771.9|183461.9|183771.9|183461.9|183771.9|183461.9|1
1721857730000|2024-07-24 21:48:50|183772.4|183462.4|183772.4|183462.4|183772.4|183462.4|183772.4|183462.4|1
1721857740000|2024-07-24 21:49:00|183772.1|183462.1|183772.1|183462.1|183772.1|183462.1|183772.1|183462.1|1
1721857750000|2024-07-24 21:49:10|183770.6|183460.6|183770.7|183460.7|183770.7|183460.7|183770.6|183460.6|2
1721857760000|2024-07-24 21:49:20|183772.5|183462.5|183773.9|183463.9|183773.9|183463.9|183772.5|183462.5|2
1721857770000|2024-07-24 21:49:30|183773.3|183463.3|183772.8|183462.8|183773.3|183463.3|183772.8|183462.8|2
1721857790000|2024-07-24 21:49:50|183773|183463|183773|183463|183773|183463|183773|183463|1
1721857830000|2024-07-24 21:50:30|183772.7|183462.7|183772.7|183462.7|183772.7|183462.7|183772.7|183462.7|1
1721857850000|2024-07-24 21:50:50|183773.3|183463.3|183773.3|183463.3|183773.3|183463.3|183773.3|183463.3|1
1721857870000|2024-07-24 21:51:10|183773.2|183463.2|183773.3|183463.3|183773.3|183463.3|183773.2|183463.2|2
1721857890000|2024-07-24 21:51:30|183773.2|183463.2|183773.2|183463.2|183773.2|183463.2|183773.2|183463.2|1
1721857900000|2024-07-24 21:51:40|183772.7|183462.7|183772.5|183462.5|183772.7|183462.7|183772.3|183462.3|3
1721857910000|2024-07-24 21:51:50|183772.4|183462.4|183773.9|183463.9|183773.9|183463.9|183772.4|183462.4|3
1721857960000|2024-07-24 21:52:40|183773.7|183463.7|183776.5|183466.5|183776.5|183466.5|183773.7|183463.7|2
1721858020000|2024-07-24 21:53:40|183769.2|183459.2|183772.8|183462.8|183773.2|183463.2|183769.2|183459.2|3
1721858030000|2024-07-24 21:53:50|183772.4|183462.4|183772.1|183462.1|183773.7|183463.7|183772.1|183462.1|5
1721858040000|2024-07-24 21:54:00|183772|183462|183772|183462|183772|183462|183772|183462|1
1721858050000|2024-07-24 21:54:10|183772.3|183462.3|183772.3|183462.3|183772.3|183462.3|183772.3|183462.3|1
1721858060000|2024-07-24 21:54:20|183778.1|183468.1|183778.1|183468.1|183778.1|183468.1|183778.1|183468.1|1
1721858070000|2024-07-24 21:54:30|183778|183468|183778|183468|183778|183468|183778|183468|1
1721858080000|2024-07-24 21:54:40|183777.8|183467.8|183776.5|183466.5|183779|183469|183776.5|183466.5|4
1721858100000|2024-07-24 21:55:00|183776.3|183466.3|183776.3|183466.3|183776.3|183466.3|183776.3|183466.3|1
1721858110000|2024-07-24 21:55:10|183777.2|183467.2|183777.2|183467.2|183777.2|183467.2|183777.2|183467.2|1
1721858120000|2024-07-24 21:55:20|183777.1|183467.1|183777.1|183467.1|183777.1|183467.1|183777.1|183467.1|1
1721858130000|2024-07-24 21:55:30|183777|183467|183777|183467|183777|183467|183777|183467|1
1721858140000|2024-07-24 21:55:40|183776.9|183466.9|183776.9|183466.9|183776.9|183466.9|183776.9|183466.9|1
1721858150000|2024-07-24 21:55:50|183781.3|183471.3|183790.6|183480.6|183790.6|183480.6|183772.1|183462.1|5
1721858160000|2024-07-24 21:56:00|183789|183479|183814.3|183504.3|183825.4|183515.4|183789|183479|14
1721858170000|2024-07-24 21:56:10|183815.2|183505.2|183815.7|183505.7|183815.9|183505.9|183815.2|183505.2|5
1721858180000|2024-07-24 21:56:20|183815.4|183505.4|183823.9|183513.9|183823.9|183513.9|183815.2|183505.2|4
1721858190000|2024-07-24 21:56:30|183826.3|183516.3|183817|183507|183828|183518|183815.7|183505.7|12
1721858210000|2024-07-24 21:56:50|183816.9|183506.9|183816.9|183506.9|183816.9|183506.9|183816.9|183506.9|1
1721858220000|2024-07-24 21:57:00|183823.6|183513.6|183832.9|183522.9|183832.9|183522.9|183822.5|183512.5|5
1721858230000|2024-07-24 21:57:10|183826.9|183516.9|183824.1|183514.1|183826.9|183516.9|183824.1|183514.1|4
1721858240000|2024-07-24 21:57:20|183823.6|183513.6|183823.8|183513.8|183823.8|183513.8|183823.5|183513.5|3
1721858250000|2024-07-24 21:57:30|183823.3|183513.3|183823.3|183513.3|183823.3|183513.3|183823.3|183513.3|1
1721858260000|2024-07-24 21:57:40|183823.5|183513.5|183823.4|183513.4|183823.5|183513.5|183823.4|183513.4|2
1721858270000|2024-07-24 21:57:50|183823.1|183513.1|183823.1|183513.1|183823.1|183513.1|183823.1|183513.1|1
1721858290000|2024-07-24 21:58:10|183823|183513|183823|183513|183823|183513|183823|183513|1
1721858300000|2024-07-24 21:58:20|183822.4|183512.4|183827.1|183517.1|183831.5|183521.5|183822.3|183512.3|10
1721858310000|2024-07-24 21:58:30|183826.9|183516.9|183826.7|183516.7|183826.9|183516.9|183826.7|183516.7|5
1721858320000|2024-07-24 21:58:40|183828.7|183518.7|183829.3|183519.3|183829.9|183519.9|183828.5|183518.5|7
1721858330000|2024-07-24 21:58:50|183829.1|183519.1|183798.5|183488.5|183829.5|183519.5|183790.8|183480.8|14
1721858340000|2024-07-24 21:59:00|183797.7|183487.7|183800.5|183490.5|183820|183510|183797.3|183487.3|9
1721858350000|2024-07-24 21:59:10|183801.5|183491.5|183799.8|183489.8|183801.5|183491.5|183799.8|183489.8|2
1721858360000|2024-07-24 21:59:20|183800.5|183490.5|183796.5|183486.5|183815.6|183505.6|183796.5|183486.5|10
1721858370000|2024-07-24 21:59:30|183797.6|183487.6|183800.2|183490.2|183816.2|183506.2|183796.5|183486.5|7
1721858380000|2024-07-24 21:59:40|183801.5|183491.5|183801.2|183491.2|183812.6|183502.6|183796.4|183486.4|9
1721858390000|2024-07-24 21:59:50|183803|183493|183799|183489|183803|183493|183799|183489|5
1721858400000|2024-07-24 22:00:00|183788.3|183478.3|183805.5|183495.5|183815.2|183505.2|183788.3|183478.3|10
1721858410000|2024-07-24 22:00:10|183805.4|183495.4|183829.2|183519.2|183829.2|183519.2|183800.2|183490.2|7
1721858420000|2024-07-24 22:00:20|183802.2|183492.2|183808.2|183498.2|183817.5|183507.5|183801.3|183491.3|14
1721858430000|2024-07-24 22:00:30|183808.1|183498.1|183808.1|183498.1|183808.1|183498.1|183808.1|183498.1|1
1721858440000|2024-07-24 22:00:40|183810.6|183500.6|183789.4|183479.4|183810.6|183500.6|183789.2|183479.2|10
1721858450000|2024-07-24 22:00:50|183795.1|183485.1|183782|183472|183795.1|183485.1|183782|183472|11
1721858460000|2024-07-24 22:01:00|183781.8|183471.8|183784.2|183474.2|183784.2|183474.2|183781.8|183471.8|5
1721858470000|2024-07-24 22:01:10|183784|183474|183790|183480|183790|183480|183784|183474|4
1721858480000|2024-07-24 22:01:20|183803.2|183493.2|183820.4|183510.4|183823.4|183513.4|183803.2|183493.2|5
1721858490000|2024-07-24 22:01:30|183822.4|183512.4|183811.1|183501.1|183825.8|183515.8|183811.1|183501.1|4
1721858500000|2024-07-24 22:01:40|183812.7|183502.7|183813.1|183503.1|183813.1|183503.1|183812.7|183502.7|2
1721858510000|2024-07-24 22:01:50|183813|183503|183810.2|183500.2|183814.8|183504.8|183810.2|183500.2|5
1721858520000|2024-07-24 22:02:00|183810.1|183500.1|183817.7|183507.7|183820.6|183510.6|183810.1|183500.1|4
1721858530000|2024-07-24 22:02:10|183817.6|183507.6|183817.6|183507.6|183817.6|183507.6|183817.6|183507.6|1
1721858540000|2024-07-24 22:02:20|183819.7|183509.7|183819.6|183509.6|183827.1|183517.1|183815.3|183505.3|7
1721858550000|2024-07-24 22:02:30|183804.5|183494.5|183804.5|183494.5|183804.5|183494.5|183804.5|183494.5|1
1721858560000|2024-07-24 22:02:40|183803.9|183493.9|183796.7|183486.7|183805.6|183495.6|183796.7|183486.7|4
1721858570000|2024-07-24 22:02:50|183797.3|183487.3|183797.3|183487.3|183798.9|183488.9|183797.3|183487.3|3
1721858580000|2024-07-24 22:03:00|183798.2|183488.2|183796.9|183486.9|183799.1|183489.1|183796.9|183486.9|5
1721858590000|2024-07-24 22:03:10|183797.4|183487.4|183800.6|183490.6|183800.6|183490.6|183797.4|183487.4|3
1721858600000|2024-07-24 22:03:20|183802.4|183492.4|183802.2|183492.2|183802.4|183492.4|183802.2|183492.2|2
1721858610000|2024-07-24 22:03:30|183803.1|183493.1|183809.5|183499.5|183819.4|183509.4|183803.1|183493.1|11
1721858620000|2024-07-24 22:03:40|183807.6|183497.6|183807.6|183497.6|183807.6|183497.6|183807.6|183497.6|1
1721858640000|2024-07-24 22:04:00|183812.5|183502.5|183813.2|183503.2|183813.2|183503.2|183812.5|183502.5|2
1721858650000|2024-07-24 22:04:10|183826.5|183516.5|183826.5|183516.5|183826.5|183516.5|183826.5|183516.5|1
1721858660000|2024-07-24 22:04:20|183834.8|183524.8|183834.8|183524.8|183834.8|183524.8|183834.8|183524.8|1
1721858670000|2024-07-24 22:04:30|183812.2|183502.2|183806.2|183496.2|183812.7|183502.7|183806.2|183496.2|4
1721858680000|2024-07-24 22:04:40|183807.3|183497.3|183808.7|183498.7|183808.7|183498.7|183807.3|183497.3|2
1721858700000|2024-07-24 22:05:00|183809.2|183499.2|183807.4|183497.4|183809.2|183499.2|183807.1|183497.1|3
1721858710000|2024-07-24 22:05:10|183811.5|183501.5|183811.5|183501.5|183811.5|183501.5|183811.5|183501.5|1
1721858720000|2024-07-24 22:05:20|183815.4|183505.4|183807.5|183497.5|183815.4|183505.4|183807.5|183497.5|6
1721858730000|2024-07-24 22:05:30|183805.9|183495.9|183801.7|183491.7|183805.9|183495.9|183801.7|183491.7|3
1721858740000|2024-07-24 22:05:40|183802.2|183492.2|183802.2|183492.2|183802.2|183492.2|183802.2|183492.2|1
1721858750000|2024-07-24 22:05:50|183803.9|183493.9|183803.9|183493.9|183803.9|183493.9|183803.9|183493.9|1
1721858760000|2024-07-24 22:06:00|183824.1|183514.1|183842.9|183532.9|183842.9|183532.9|183824.1|183514.1|2
1721858780000|2024-07-24 22:06:20|183819.9|183509.9|183825.3|183515.3|183825.3|183515.3|183819.9|183509.9|2
1721858790000|2024-07-24 22:06:30|183825.1|183515.1|183801.6|183491.6|183827.1|183517.1|183801.6|183491.6|10
1721858800000|2024-07-24 22:06:40|183802.2|183492.2|183801.8|183491.8|183802.2|183492.2|183801.8|183491.8|2
1721858820000|2024-07-24 22:07:00|183816.1|183506.1|183816.1|183506.1|183816.1|183506.1|183816.1|183506.1|1
1721858830000|2024-07-24 22:07:10|183835.6|183525.6|183835.7|183525.7|183836.3|183526.3|183835.6|183525.6|3
1721858840000|2024-07-24 22:07:20|183839.7|183550.2|183803.4|183549.6|183839.7|183555.3|183803.4|183546.9|6
1721858850000|2024-07-24 22:07:30|183789.6|183554.5|183789.6|183554.5|183789.6|183554.5|183789.6|183554.5|1
1721858860000|2024-07-24 22:07:40|183789.2||183789.2||183789.2||183789.2||1
1721858870000|2024-07-24 22:07:50|183789.1|183548.3|183807.8|183574.6|183811.9|183574.6|183789.1|183548.3|3
1721858880000|2024-07-24 22:08:00|183807.6|183585.5|183792.8|183585.5|183807.6|183585.5|183792.8|183585.5|2
1721858890000|2024-07-24 22:08:10|183792.7||183792.7||183792.7||183792.7||1
1721858900000|2024-07-24 22:08:20|183792.6|183579.3|183777.2|183579.5|183792.6|183580.2|183777.2|183579.3|4
1721858910000|2024-07-24 22:08:30|183768.8|183582.6|183768.8|183582.6|183768.8|183582.6|183768.8|183582.6|1
1721858930000|2024-07-24 22:08:50|183768.5|183598.2|183789.1|183585.1|183789.1|183598.2|183768.5|183585.1|3
1721858940000|2024-07-24 22:09:00|183789||183789||183789||183789||1
1721858950000|2024-07-24 22:09:10|183788.8|183585.2|183742.9|183538.3|183788.9|183585.2|183742.9|183527.9|5
1721858960000|2024-07-24 22:09:20|183741.6|183539.3|183720.4|183525.1|183741.6|183539.3|183720.4|183517.3|12
1721858970000|2024-07-24 22:09:30|183718.2|183526.6|183718.2|183526.6|183718.2|183526.6|183718.2|183526.6|1
1721858980000|2024-07-24 22:09:40|183718.1|183526.7|183700.6|183476.2|183718.1|183526.7|183700.6|183469.7|7
1721858990000|2024-07-24 22:09:50|183698.6|183479.7|183698.5|183479.8|183698.6|183479.8|183698.5|183479.7|3
1721859000000|2024-07-24 22:10:00||183476.7||183476.9||183476.9||183476.7|3
1721859010000|2024-07-24 22:10:10|183692.2|183463.2|183692.2|183463.2|183692.2|183463.2|183692.2|183463.2|1
1721859020000|2024-07-24 22:10:20|183683.9|183471.1|183683.9|183471.1|183683.9|183471.1|183683.9|183471.1|1
1721859030000|2024-07-24 22:10:30|183662.8|183505.7|183685.9|183508.3|183685.9|183508.3|183662.8|183505.7|2
1721859040000|2024-07-24 22:10:40|183685.8|183508.5|183677.6|183519.3|183685.8|183519.3|183677.6|183508.5|2
1721859050000|2024-07-24 22:10:50|183677.2|183519.5|183677.2|183520.2|183677.2|183520.2|183677.2|183519.5|3
1721859060000|2024-07-24 22:11:00|183686.5|183492.2|183698.2|183497.3|183701|183497.6|183686.5|183479.6|6
1721859070000|2024-07-24 22:11:10|183697.8|183497.5|183697.8|183497.5|183697.8|183497.5|183697.8|183497.5|1
1721859080000|2024-07-24 22:11:20||183497.6||183497.6||183497.6||183497.6|1
1721859100000|2024-07-24 22:11:40|183666|183509.6|183666|183509.8|183666|183509.8|183666|183509.6|2
1721859110000|2024-07-24 22:11:50|183687|183513.8|183687|183513.8|183687|183513.8|183687|183513.8|1
1721859120000|2024-07-24 22:12:00|183686.9|183513.9|183689.3|183509.6|183689.3|183513.9|183686.9|183509.6|2
1721859130000|2024-07-24 22:12:10|183689.2|183509.7|183689.2|183509.8|183689.2|183509.8|183689.2|183509.7|2
1721859150000|2024-07-24 22:12:30|183679.8|183505.9|183679.8|183505.9|183679.8|183505.9|183679.8|183505.9|1
1721859160000|2024-07-24 22:12:40|183665.5|183510.9|183664|183511|183665.5|183511|183664|183510.9|2
1721859170000|2024-07-24 22:12:50|183670.6|183521.2|183725.9|183516.2|183725.9|183521.2|183670.6|183482.9|7
1721859180000|2024-07-24 22:13:00|183723.6|183513.9|183723.2|183518|183724|183521.4|183704.5|183509|7
1721859190000|2024-07-24 22:13:10|183722.4|183514.6|183721.5|183511.4|183722.4|183514.6|183721.5|183511.4|2
1721859200000|2024-07-24 22:13:20|183721.1|183510.3|183715.6|183499.6|183721.1|183510.4|183715.6|183499.6|3
1721859210000|2024-07-24 22:13:30|183700.1|183513.5|183693.9|183548.7|183700.1|183548.7|183670.1|183513.5|3
1721859220000|2024-07-24 22:13:40||183548.9||183548.9||183548.9||183548.9|1
1721859230000|2024-07-24 22:13:50|183705.5|183549.1|183705.5|183536|183705.5|183549.1|183705.5|183536|2
1721859240000|2024-07-24 22:14:00|183705.4|183536.2|183705.4|183536.3|183705.4|183536.3|183705.4|183536.2|2
1721859250000|2024-07-24 22:14:10|183704.9|183528.7|183700.1|183503.9|183713.2|183528.7|183700.1|183503.9|3
1721859280000|2024-07-24 22:14:40|183664|183512|183664|183512|183664|183512|183664|183512|1
1721859300000|2024-07-24 22:15:00||183512.1||183512.1||183512.1||183512.1|1
1721859310000|2024-07-24 22:15:10|183690.3|183529.2|183689.2|183512.1|183690.3|183529.2|183689.2|183512.1|2
1721859340000|2024-07-24 22:15:40|183675.5|183495.1|183664|183512.1|183675.5|183512.1|183664|183495.1|2
1721859360000|2024-07-24 22:16:00|183690.5|183529.4|183690.5|183529.4|183690.5|183529.4|183690.5|183529.4|1
1721859380000|2024-07-24 22:16:20|183688.1|183531|183688.1|183531|183688.1|183531|183688.1|183531|1
1721859390000|2024-07-24 22:16:30|183659.3|183515.3|183659.3|183515.3|183659.3|183515.3|183659.3|183515.3|1
1721859400000|2024-07-24 22:16:40|183659.2|183515.6|183659.2|183515.6|183659.2|183515.6|183659.2|183515.6|1
1721859410000|2024-07-24 22:16:50||183515.7||183515.7||183515.7||183515.7|1
1721859420000|2024-07-24 22:17:00|183687.6|183515.8|183680|183538.2|183687.6|183538.2|183680|183515.8|3
1721859430000|2024-07-24 22:17:10|183682.3|183538.3|183682.3|183517.8|183682.3|183538.3|183682.3|183517.8|2
1721859440000|2024-07-24 22:17:20||183517.9||183517.9||183517.9||183517.9|1
1721859450000|2024-07-24 22:17:30|183673.1|183496.5|183673.1|183496.5|183673.1|183496.5|183673.1|183496.5|1
1721859460000|2024-07-24 22:17:40|183688.4|183496.6|183688.4|183492.1|183688.4|183496.6|183688.4|183492.1|2
1721859470000|2024-07-24 22:17:50|183688.3|183492.2|183693|183519.2|183693|183519.2|183688.3|183492.2|2
1721859490000|2024-07-24 22:18:10|183679.4|183538.1|183679.4|183538.1|183679.4|183538.1|183679.4|183538.1|1
1721859500000|2024-07-24 22:18:20|183658.9|183516.3|183658.9|183516.3|183658.9|183516.3|183658.9|183516.3|1
1721859520000|2024-07-24 22:18:40||183516.5||183516.5||183516.5||183516.5|1
1721859530000|2024-07-24 22:18:50|183693.6|183498.7|183695.8|183522.9|183695.8|183522.9|183693.5|183498.7|3
1721859550000|2024-07-24 22:19:10|183693.3|183510.1|183694.1|183511.5|183694.1|183511.5|183693.3|183510.1|2
1721859560000|2024-07-24 22:19:20|183682.6|183519.6|183674.2|183499.9|183682.6|183519.6|183674.2|183499.8|3
1721859580000|2024-07-24 22:19:40|183662.5|183518.9|183680.6|183538.7|183680.6|183538.7|183662.5|183518.9|2
1721859600000|2024-07-24 22:20:00|183697.1|183520.8|183696.2|183518.4|183697.1|183520.8|183695.4|183518.4|3
1721859620000|2024-07-24 22:20:20|183694.6|183491.7|183694.6|183491.7|183694.6|183491.7|183694.6|183491.7|1
1721859630000|2024-07-24 22:20:30|183660.3|183513.2|183660.3|183513.2|183660.3|183513.2|183660.3|183513.2|1
1721859640000|2024-07-24 22:20:40|183679.4|183535.8|183679.4|183535.8|183679.4|183535.8|183679.4|183535.8|1
1721859650000|2024-07-24 22:20:50||183535.9||183535.9||183535.9||183535.9|1
1721859670000|2024-07-24 22:21:10|183660.3|183513.3|183673.6|183494.7|183673.6|183513.3|183660.3|183494.7|2
1721859690000|2024-07-24 22:21:30|183675.3|183497.3|183683|183517.5|183683|183517.5|183675.3|183497.3|2
1721859710000|2024-07-24 22:21:50|183680.9|183538.3|183680.9|183538.3|183680.9|183538.3|183680.9|183538.3|1
1721859720000|2024-07-24 22:22:00|183679.1|183535.4|183679.1|183535.4|183679.1|183535.4|183679.1|183535.4|1
1721859730000|2024-07-24 22:22:10|183660|183512.7|183673.5|183494.3|183673.5|183512.7|183660|183494.3|2
1721859740000|2024-07-24 22:22:20|183673.4||183673.4||183673.4||183673.4||1
1721859750000|2024-07-24 22:22:30|183681.6|183515.5|183681.6|183515.5|183681.6|183515.5|183681.6|183515.5|1
1721859770000|2024-07-24 22:22:50|183679|183535.2|183680.5|183539|183680.5|183539|183679|183535.2|2
1721859780000|2024-07-24 22:23:00|183663|183520.2|183663|183520.2|183663|183520.2|183663|183520.2|1
1721859790000|2024-07-24 22:23:10|183664.5|183523.4|183672|183507.9|183672|183523.4|183664.5|183507.9|2
1721859800000|2024-07-24 22:23:20|183682.3|183527.8|183682.3|183527.8|183682.3|183527.8|183682.3|183527.8|1
1721859820000|2024-07-24 22:23:40|183697.5|183527.9|183695.9|183518.9|183697.5|183527.9|183695.9|183518.9|3
1721859830000|2024-07-24 22:23:50||183518.7||183518.7||183518.7||183518.7|1
1721859840000|2024-07-24 22:24:00|183660.3|183514.6|183660.3|183514.6|183660.3|183514.6|183660.3|183514.6|1
1721859850000|2024-07-24 22:24:10|183669.2|183501.7|183669.2|183501.7|183669.2|183501.7|183669.2|183501.7|1
1721859860000|2024-07-24 22:24:20|183680.6|183524|183680.6|183524|183680.6|183524|183680.6|183524|1
1721859880000|2024-07-24 22:24:40|183680.5|183538.4|183680.5|183538.4|183680.5|183538.4|183680.5|183538.4|1
1721859890000|2024-07-24 22:24:50|183663.3|183519.5|183663.3|183519.5|183663.3|183519.5|183663.3|183519.5|1
1721859900000|2024-07-24 22:25:00|183659.7|183519.6|183659.7|183513.7|183659.7|183519.6|183659.7|183513.7|2
1721859910000|2024-07-24 22:25:10|183673.4|183499.8|183680.4|183525.7|183680.4|183525.7|183673.4|183499.8|2
1721859920000|2024-07-24 22:25:20|183681.4|183528.1|183692.7|183512.6|183692.7|183528.1|183681.4|183512.6|3
1721859930000|2024-07-24 22:25:30|183695.5|183516.4|183697.3|183521.6|183697.3|183521.6|183695.5|183516.4|2
1721859940000|2024-07-24 22:25:40||183521.8||183521.8||183521.8||183521.8|1
1721859950000|2024-07-24 22:25:50|183700.5|183510|183700.5|183510|183700.5|183510|183700.5|183510|1
1721859960000|2024-07-24 22:26:00|183685.2|183510.1|183685.2|183558.9|183685.2|183558.9|183685.2|183510.1|2
1721859970000|2024-07-24 22:26:10|183685.5|183556.4|183685.5|183544.1|183685.5|183556.4|183685.5|183544.1|2
1721859980000|2024-07-24 22:26:20|183686.3|183546.3|183733.4|183542.1|183735.8|183546.3|183686.3|183540.1|4
1721859990000|2024-07-24 22:26:30|183734.6|183545.1|183719.3|183537.1|183734.6|183547.4|183717.3|183537|5
1721860000000|2024-07-24 22:26:40||183534.4||183534.4||183534.4||183534.4|1
1721860010000|2024-07-24 22:26:50||183534.5||183534.5||183534.5||183534.5|1
1721860020000|2024-07-24 22:27:00|183713.5|183534.6|183712.7|183535.3|183713.5|183537.8|183712.7|183534.6|3
1721860030000|2024-07-24 22:27:10||183535.4||183535.4||183535.4||183535.4|1
1721860040000|2024-07-24 22:27:20|183701|183549.7|183701|183549.7|183701|183549.7|183701|183549.7|1
1721860050000|2024-07-24 22:27:30|183689.9|183533.9|183689.9|183533.9|183689.9|183533.9|183689.9|183533.9|1
1721860060000|2024-07-24 22:27:40|183673.3|183546.5|183673.3|183546.5|183673.3|183546.5|183673.3|183546.5|1
1721860070000|2024-07-24 22:27:50|183675.6|183550.6|183689|183559.6|183689|183559.6|183675.6|183550.6|2
1721860080000|2024-07-24 22:28:00|183693.9|183558.2|183693.9|183558.2|183693.9|183558.2|183693.9|183558.2|1
1721860090000|2024-07-24 22:28:10||183558.3||183558.3||183558.3||183558.3|1
1721860110000|2024-07-24 22:28:30|183669.9|183541|183687.6|183508.3|183687.6|183541|183669.9|183508.3|2
1721860130000|2024-07-24 22:28:50|183670.5|183541.1|183694.8|183560.2|183694.8|183560.2|183670.5|183540.2|4
1721860140000|2024-07-24 22:29:00|183694.9|183560.3|183694.9|183560.3|183694.9|183560.3|183694.9|183560.3|1
1721860150000|2024-07-24 22:29:10|183700.5|183536.8|183700.5|183536.8|183700.5|183536.8|183700.5|183536.8|1
1721860160000|2024-07-24 22:29:20|183689|183509.9|183689|183509.9|183689|183509.9|183689|183509.9|1
1721860170000|2024-07-24 22:29:30||183513.9||183513.9||183513.9||183513.9|1
1721860180000|2024-07-24 22:29:40|183688.1|183539.6|183700.2|183539.6|183700.2|183539.6|183688.1|183539.6|2
1721860190000|2024-07-24 22:29:50|183699.9|183539|183699.9|183539|183699.9|183539|183699.9|183539|1
1721860200000|2024-07-24 22:30:00|183699.6|183538.2|183693.8|183558.9|183699.6|183558.9|183693.8|183538.2|2
1721860210000|2024-07-24 22:30:10||183559||183559||183559||183559|1
1721860220000|2024-07-24 22:30:20|183699.6|183538.2|183700.4|183539.3|183700.4|183539.3|183699.4|183538.2|4
1721860230000|2024-07-24 22:30:30|183688.9|183514.7|183688.9|183517.1|183688.9|183517.1|183688.9|183514.7|2
1721860240000|2024-07-24 22:30:40|183689.1|183522.9|183689.1|183517.9|183689.1|183522.9|183689.1|183517.9|2
1721860250000|2024-07-24 22:30:50|183700.5|183541.3|183700.5|183541.3|183700.5|183541.3|183700.5|183541.3|1
1721860260000|2024-07-24 22:31:00|183706.5|183544.5|183716.5|183539.4|183718.8|183544.5|183706.5|183538.7|5
1721860270000|2024-07-24 22:31:10|183717.2|183539.5|183717.2|183538.8|183717.2|183539.5|183717.2|183538.8|2
1721860290000|2024-07-24 22:31:30|183693.7|183530.7|183693.7|183530.7|183693.7|183530.7|183693.7|183530.7|1
1721860300000|2024-07-24 22:31:40|183709.3|183530.8|183709.3|183558.2|183709.3|183558.2|183709.3|183530.8|2
1721860310000|2024-07-24 22:31:50|183709.2|183547|183722.9|183547|183722.9|183547|183709.2|183547|2
1721860320000|2024-07-24 22:32:00||183548.7||183548.7||183548.7||183548.7|1
1721860330000|2024-07-24 22:32:10|183717.9|183523.4|183720.5|183529.2|183720.5|183529.2|183717.9|183523.4|2
1721860340000|2024-07-24 22:32:20|183697|183541.9|183697|183541.9|183697|183541.9|183697|183541.9|1
1721860350000|2024-07-24 22:32:30|183696.9|183542.1|183711.2|183565|183711.2|183565|183696.9|183542.1|2
1721860380000|2024-07-24 22:33:00||183565.1||183564.9||183565.1||183564.9|2
1721860390000|2024-07-24 22:33:10|183696.9|183542.1|183696.9|183542.1|183696.9|183542.1|183696.9|183542.1|1
1721860410000|2024-07-24 22:33:30|183711.2|183565|183712.9|183568.2|183713.9|183588.9|183710.7|183565|5
1721860420000|2024-07-24 22:33:40|183713.7|183571.5|183713.7|183571.5|183713.7|183571.5|183713.7|183571.5|1
1721860440000|2024-07-24 22:34:00|183710.6|183567.7|183697|183553.4|183710.6|183567.7|183695.9|183548|3
1721860460000|2024-07-24 22:34:20|183711.3|183571.7|183715.4|183575.8|183715.4|183575.8|183711.3|183571.7|3
1721860470000|2024-07-24 22:34:30|183712|183575|183712|183575|183712|183575|183712|183575|1
1721860490000|2024-07-24 22:34:50|183706|183562.8|183703.3|183530.8|183706|183562.8|183668.6|183507.7|10
1721860500000|2024-07-24 22:35:00|183706.3|183529.8|183706.3|183529.8|183706.3|183529.8|183705.6|183526.4|3
1721860510000|2024-07-24 22:35:10|183705.6|183526.4|183706.3|183529.8|183706.3|183529.8|183705.6|183526.4|2
1721860520000|2024-07-24 22:35:20|183687.3|183547.5|183689.5|183559.4|183689.5|183559.4|183687.3|183547.5|2
1721860530000|2024-07-24 22:35:30|183688.8|183556|183688.8|183556|183688.8|183556|183688.8|183556|1
1721860540000|2024-07-24 22:35:40|183689.5|183559.4|183688.8|183556|183689.5|183559.4|183688.8|183556|4
1721860550000|2024-07-24 22:35:50|183686.2|183541.8|183686.2|183541.8|183686.2|183541.8|183686.2|183541.8|1
1721860560000|2024-07-24 22:36:00|183687.3|183547.5|183686.2|183541.8|183687.3|183547.5|183686.2|183541.8|2
1721860570000|2024-07-24 22:36:10|183687.3|183547.5|183687.3|183547.5|183687.3|183547.5|183686.2|183541.8|3
1721860580000|2024-07-24 22:36:20|183689.5|183559.4|183689.5|183559.4|183689.5|183559.4|183688.8|183556|3
1721860590000|2024-07-24 22:36:30|183692.2|183561.2|183709.7|183557.3|183709.7|183567.2|183692.2|183557.2|4
1721860610000|2024-07-24 22:36:50||183557.4||183557.4||183557.4||183557.4|1
1721860620000|2024-07-24 22:37:00|183708.8|183557.8|183712.3|183544.3|183712.3|183567|183692|183544.3|5
1721860630000|2024-07-24 22:37:10|183709.2|183528.9|183709.2|183528.9|183709.2|183528.9|183709.2|183528.9|1
1721860640000|2024-07-24 22:37:20|183707.1|183546|183707.1|183546|183707.1|183546|183707.1|183546|1
1721860650000|2024-07-24 22:37:30|183692.9|183558.5|183692.9|183558.5|183692.9|183558.5|183692.9|183558.5|1
1721860670000|2024-07-24 22:37:50|183687.8|183562.8|183679.8|183554.8|183687.9|183562.9|183679.8|183554.8|3
1721860680000|2024-07-24 22:38:00|183686.3|183544.7|183686.3|183544.7|183686.3|183544.7|183686.3|183544.7|1
1721860700000|2024-07-24 22:38:20|183692.8|183561.8|183692.8|183561.8|183692.8|183561.8|183692.8|183561.8|1
1721860710000|2024-07-24 22:38:30|183692.7|183560.2|183692.8|183560.4|183692.8|183560.4|183692.7|183560.2|2
1721860730000|2024-07-24 22:38:50|183686.1|183542.4|183686.1|183542.4|183686.1|183542.4|183686.1|183542.4|1
1721860740000|2024-07-24 22:39:00||183543.1||183543.1||183543.1||183543.1|1
1721860750000|2024-07-24 22:39:10|183692.8|183560.8|183692.8|183560.8|183692.8|183560.8|183692.8|183560.8|1
1721860790000|2024-07-24 22:39:50|183686.1|183543.1|183707.8|183555.1|183707.8|183572.5|183677.4|183543.1|6
1721860800000|2024-07-24 22:40:00|183707.7|183555.2|183714.4|183559.2|183714.4|183559.2|183707.7|183555.2|3
1721860810000|2024-07-24 22:40:10||183558.6||183558.6||183558.6||183558.6|1
1721860820000|2024-07-24 22:40:20|183719.4|183557.8|183723.2|183565.8|183723.2|183565.8|183719.4|183557.8|3
1721860830000|2024-07-24 22:40:30||183565.1||183565.1||183565.1||183565.1|1
1721860840000|2024-07-24 22:40:40|183723.1|183565.2|183723.1|183565.2|183723.1|183565.2|183723.1|183565.2|1
1721860850000|2024-07-24 22:40:50|183695.1|183565.5|183695.1|183565.5|183695.1|183565.5|183695.1|183565.5|1
1721860860000|2024-07-24 22:41:00|183710.2|183584.2|183717.5|183558.8|183717.5|183584.2|183694.8|183544.3|6
1721860890000|2024-07-24 22:41:30|183692.5|183554.5|183692.5|183554.5|183692.5|183554.5|183692.5|183554.5|1
1721860920000|2024-07-24 22:42:00|183706.6|183574.3|183706.6|183575.1|183706.6|183575.1|183706.6|183574.3|2
1721860930000|2024-07-24 22:42:10|183707|183577.2|183707|183577.2|183707|183577.2|183707|183577.2|1
1721860950000|2024-07-24 22:42:30|183693.2|183559.3|183693.2|183559.3|183693.2|183559.3|183693.2|183559.3|1
1721860970000|2024-07-24 22:42:50|183707|183577.2|183707|183577.2|183707|183577.2|183707|183577.2|1
1721860980000|2024-07-24 22:43:00||183577||183577||183577||183577|1
1721861000000|2024-07-24 22:43:20|183693.2|183558.9|183693.2|183558.9|183693.2|183558.9|183693.2|183558.9|1
1721861030000|2024-07-24 22:43:50|183707|183578|183707.5|183581|183707.5|183581|183707|183578|2
1721861040000|2024-07-24 22:44:00||183582.2||183582.2||183582.2||183582.2|1
1721861060000|2024-07-24 22:44:20|183694.1|183565.9|183694.1|183565.9|183694.1|183565.9|183694.1|183565.9|1
1721861080000|2024-07-24 22:44:40|183707.5|183582.4|183707.5|183582.4|183707.5|183582.4|183707.5|183582.4|1
1721861100000|2024-07-24 22:45:00||183581.8||183581.8||183581.8||183581.8|1
1721861110000|2024-07-24 22:45:10|183694.1|183564.9|183694.1|183564.9|183694.1|183564.9|183694.1|183564.9|1
1721861140000|2024-07-24 22:45:40|183707.5|183582.1|183712.5|183587.5|183712.5|183587.5|183707.5|183582.1|2
1721861160000|2024-07-24 22:46:00|183714.7|183589.7|183709.4|183584.4|183714.7|183589.7|183709.4|183584.4|2
1721861170000|2024-07-24 22:46:10|183695.4|183570.4|183691.9|183561.7|183695.4|183570.4|183691.9|183561.7|2
1721861190000|2024-07-24 22:46:30|183706.2|183580.4|183706.2|183580.4|183706.2|183580.4|183706.2|183580.4|1
1721861210000|2024-07-24 22:46:50|183707.7|183582.7|183707.7|183582.7|183707.7|183582.7|183707.7|183582.7|1
1721861220000|2024-07-24 22:47:00|183692.8|183567.1|183692.8|183567.1|183692.8|183567.1|183692.8|183567.1|1
1721861240000|2024-07-24 22:47:20|183697.1|183572.1|183701.7|183576.7|183701.7|183576.7|183697.1|183572.1|2
1721861250000|2024-07-24 22:47:30|183703.4|183578.4|183710.6|183585.6|183710.6|183585.6|183703.4|183578.4|2
1721861260000|2024-07-24 22:47:40|183707.5|183582.5|183707.5|183582.5|183707.5|183582.5|183707.5|183582.5|1
1721861270000|2024-07-24 22:47:50|183709.4|183584.4|183709.4|183584.4|183709.4|183584.4|183709.4|183584.4|1
1721861280000|2024-07-24 22:48:00|183695.2|183570.2|183695.2|183570.2|183695.2|183570.2|183695.2|183570.2|1
1721861300000|2024-07-24 22:48:20|183709.5|183584.5|183709.5|183584.5|183709.5|183584.5|183709.5|183584.5|1
1721861310000|2024-07-24 22:48:30|183711.6|183586.6|183711.6|183586.6|183711.6|183586.6|183711.6|183586.6|1
1721861330000|2024-07-24 22:48:50|183699.3|183573.1|183699.3|183573.1|183699.3|183573.1|183699.3|183573.1|1
1721861360000|2024-07-24 22:49:20|183711.6|183586.6|183711.6|183586.6|183711.6|183586.6|183711.6|183586.6|1
1721861370000|2024-07-24 22:49:30|183715.1|183590.1|183713.2|183588.2|183715.1|183590.1|183713.2|183588.2|2
1721861390000|2024-07-24 22:49:50|183701.4|183576.4|183702.7|183577.7|183702.7|183577.7|183701.4|183576.4|2
1721861410000|2024-07-24 22:50:10|183710|183585|183720.5|183595.5|183720.5|183595.5|183710|183585|2
1721861430000|2024-07-24 22:50:30|183714|183589|183714|183589|183714|183589|183714|183589|1
1721861450000|2024-07-24 22:50:50|183710|183583.1|183734.8|183580.5|183734.8|183583.1|183704.2|183578.9|4
1721861460000|2024-07-24 22:51:00|183733.8|183579.2|183730.5|183578.1|183733.8|183579.2|183730.5|183577.5|4
1721861490000|2024-07-24 22:51:30|183712.2|183585.1|183712.2|183585.1|183712.2|183585.1|183712.2|183585.1|1
1721861510000|2024-07-24 22:51:50|183712.1|183594|183719|183594|183719|183594|183712.1|183594|2
1721861520000|2024-07-24 22:52:00|183719.7|183594.7|183719.7|183594.7|183719.7|183594.7|183719.7|183594.7|1
1721861540000|2024-07-24 22:52:20|183712.3|183587.3|183712.3|183587.3|183712.3|183587.3|183712.3|183587.3|1
1721861560000|2024-07-24 22:52:40|183716.5|183591.5|183738.9|183572|183738.9|183591.5|183716.5|183572|2
1721861570000|2024-07-24 22:52:50|183735.2|183584.2|183735.2|183584.2|183735.2|183584.2|183735.2|183584.2|1
1721861580000|2024-07-24 22:53:00|183734.1|183580.5|183737.4|183582.8|183737.4|183582.8|183734.1|183580.5|2
1721861590000|2024-07-24 22:53:10|183738.3|183587.7|183739.3|183593.6|183739.3|183593.6|183738.3|183587.7|3
1721861600000|2024-07-24 22:53:20|183739.2|183593.5|183737.1|183593.5|183746|183593.5|183737.1|183593.5|3
1721861620000|2024-07-24 22:53:40|183736.7|183582.4|183728|183603|183736.7|183603|183728|183582.4|2
1721861640000|2024-07-24 22:54:00|183744.4|183590.1|183739.8|183598.5|183744.4|183598.5|183739.8|183586.6|3
1721861650000|2024-07-24 22:54:10|183736|183595.9|183736|183595.9|183736|183595.9|183736|183595.9|1
1721861670000|2024-07-24 22:54:30|183729.7|183604.7|183729.7|183604.7|183729.7|183604.7|183729.7|183604.7|1
1721861680000|2024-07-24 22:54:40|183743.2|183618.2|183743.2|183618.2|183743.2|183618.2|183743.2|183618.2|1
1721861690000|2024-07-24 22:54:50|183723.2|183598.2|183729.7|183604.7|183729.7|183604.7|183723.2|183598.2|2
1721861700000|2024-07-24 22:55:00|183730.9|183605.9|183730.9|183605.9|183730.9|183605.9|183730.9|183605.9|1
1721861710000|2024-07-24 22:55:10|183732.3|183607.3|183743.3|183618.3|183743.3|183618.3|183732|183607|4
1721861720000|2024-07-24 22:55:20|183745|183620|183732.2|183607.2|183745|183620|183732.2|183607.2|3
1721861730000|2024-07-24 22:55:30|183726|183601|183726|183601|183726|183601|183726|183601|1
1721861750000|2024-07-24 22:55:50|183731.5|183606.5|183731.5|183606.5|183731.5|183606.5|183731.5|183606.5|1
1721861770000|2024-07-24 22:56:10|183732.2|183607.2|183734.3|183609.3|183743.5|183618.5|183732.2|183607.2|3
1721861780000|2024-07-24 22:56:20|183730.2|183605.2|183730.2|183605.2|183730.2|183605.2|183730.2|183605.2|1
1721861790000|2024-07-24 22:56:30|183730.1|183605.1|183730.1|183605.1|183730.1|183605.1|183730.1|183605.1|1
1721861800000|2024-07-24 22:56:40|183732.3|183607.3|183735.7|183610.7|183735.7|183610.7|183732.3|183607.3|2
1721861840000|2024-07-24 22:57:20|183732.3|183607.3|183732.3|183607.3|183732.3|183607.3|183732.3|183607.3|1
1721861850000|2024-07-24 22:57:30|183732.7|183607.7|183732.7|183607.7|183732.7|183607.7|183732.7|183607.7|1
1721861860000|2024-07-24 22:57:40|183731.7|183603.7|183734.3|183609.3|183734.3|183609.3|183731.7|183603.7|2
1721861870000|2024-07-24 22:57:50|183744|183619|183755.5|183613.2|183755.5|183619|183744|183613.2|2
1721861880000|2024-07-24 22:58:00|183751.3|183605.9|183751.3|183608.4|183751.3|183608.4|183751.3|183605.9|2
1721861890000|2024-07-24 22:58:10|183751.2|183607.5|183770|183613.4|183770|183613.4|183751.1|183607.5|3
1721861900000|2024-07-24 22:58:20|183769.9|183628.9|183744.8|183619.8|183769.9|183628.9|183738.4|183613.4|4
1721861910000|2024-07-24 22:58:30|183744.7|183619.7|183744.7|183619.7|183744.7|183619.7|183744.7|183619.7|1
1721861920000|2024-07-24 22:58:40|183745.3|183620.3|183745.3|183620.3|183745.3|183620.3|183745.3|183620.3|1
1721861930000|2024-07-24 22:58:50|183739.2|183614.2|183739.2|183614.2|183739.2|183614.2|183739.2|183614.2|1
1721861940000|2024-07-24 22:59:00|183739.5|183614.5|183739.4|183614.4|183739.5|183614.5|183739.4|183614.4|2
1721861950000|2024-07-24 22:59:10|183736.9|183611.9|183735.3|183610.3|183736.9|183611.9|183735.3|183610.3|2
1721861960000|2024-07-24 22:59:20|183742.7|183617.7|183742.7|183617.7|183742.7|183617.7|183742.7|183617.7|1
1721862000000|2024-07-24 23:00:00|183735.3|183610.3|183767|183636.2|183772.7|183639.7|183735.3|183610.3|11
1721862010000|2024-07-24 23:00:10|183766.9|183635.9|183769.5|183644.5|183769.5|183644.5|183764.4|183635.2|9
1721862020000|2024-07-24 23:00:20|183769.6|183644.6|183772.4|183646.2|183779.9|183646.2|183769.6|183644.6|7
1721862030000|2024-07-24 23:00:30|183772.3||183772.4||183772.4||183772.3||2
1721862040000|2024-07-24 23:00:40|183774.8|183643.2|183786.4|183661.4|183786.4|183661.4|183774.7|183643.2|3
1721862060000|2024-07-24 23:01:00|183781.9|183656.9|183781.9|183656.9|183781.9|183656.9|183781.9|183656.9|1
1721862080000|2024-07-24 23:01:20|183781.8|183656.8|183781.8|183656.8|183781.8|183656.8|183781.8|183656.8|1
1721862090000|2024-07-24 23:01:30|183782.7|183657.7|183787.5|183662.5|183787.5|183662.5|183782.7|183657.7|2
1721862100000|2024-07-24 23:01:40|183788.8|183663.8|183776.3|183643.8|183788.8|183663.8|183775.1|183643.4|10
1721862110000|2024-07-24 23:01:50|183776.1|183644.1|183772.9|183647|183776.1|183647.2|183772.9|183643.6|8
1721862120000|2024-07-24 23:02:00|183773.1|183648.6|183774.2|183649.2|183774.2|183649.2|183773.1|183648.6|5
1721862130000|2024-07-24 23:02:10|183774|183649|183783.7|183658.7|183783.7|183658.7|183774|183649|2
1721862140000|2024-07-24 23:02:20|183781.9|183656.9|183806.7|183664.1|183806.7|183665.9|183781.9|183654.1|13
1721862150000|2024-07-24 23:02:30|183806.5|183663.9|183806.8|183663.9|183806.8|183663.9|183806.3|183663.6|7
1721862180000|2024-07-24 23:03:00|183810.5|183670.8|183810.5|183670.8|183810.5|183670.8|183810.5|183670.8|1
1721862190000|2024-07-24 23:03:10|183792.4|183667.4|183796.9|183665.5|183796.9|183667.4|183789.7|183664.7|3
1721862200000|2024-07-24 23:03:20|183801.5|183670.3|183792.7|183667.7|183801.5|183671.5|183792.7|183667.7|3
1721862220000|2024-07-24 23:03:40|183801.5|183671.5|183801.5|183671.5|183801.5|183671.5|183801.5|183671.5|1
1721862230000|2024-07-24 23:03:50|183810|183673.5|183810|183673.5|183810|183673.5|183810|183673.5|1
1721862240000|2024-07-24 23:04:00|183805.2|183665.2|183789.6|183664.6|183805.2|183665.2|183789.6|183664.6|4
1721862250000|2024-07-24 23:04:10|183789.7|183664.7|183789.7|183664.7|183796.5|183666.2|183789.7|183664.7|3
1721862260000|2024-07-24 23:04:20|183799.3|183673.6|183789|183664|183799.3|183673.6|183789|183664|2
1721862270000|2024-07-24 23:04:30|183795.4|183666.1|183789|183664|183795.4|183666.1|183789|183664|2
1721862280000|2024-07-24 23:04:40|183795.4|183666.1|183803.1|183665|183803.1|183666.1|183795.4|183665|2
1721862290000|2024-07-24 23:04:50|183809.2|183669.3|183809.2|183666.3|183810.1|183685.1|183809.2|183666.3|4
1721862300000|2024-07-24 23:05:00|183810.1|183685.1|183800.7|183675.7|183810.1|183685.1|183800.7|183675.7|2
1721862310000|2024-07-24 23:05:10|183800.6|183666.1|183800.6|183666.1|183800.6|183666.1|183800.6|183666.1|1
1721862320000|2024-07-24 23:05:20|183804.5|183675.8|183805.1|183660.1|183809.7|183677.5|183803.8|183659.7|6
1721862330000|2024-07-24 23:05:30|183804.9|183659.9|183804.9|183659.9|183804.9|183659.9|183804.9|183659.9|1
1721862340000|2024-07-24 23:05:40|183813.5|183657|183813.3|183656.7|183814|183657.3|183813.3|183656.7|4
1721862350000|2024-07-24 23:05:50|183814|183657.3|183812.4|183687.4|183814|183687.4|183812.4|183656.3|3
1721862360000|2024-07-24 23:06:00|183807.7|183669|183799.8|183668.5|183807.7|183669|183799.8|183668.5|2
1721862370000|2024-07-24 23:06:10|183800.6|183666.5|183789.2|183664.2|183800.6|183666.5|183789.2|183664.2|2
1721862380000|2024-07-24 23:06:20|183800.6|183666.5|183800.6|183666.5|183800.6|183666.5|183800.6|183666.5|1
1721862390000|2024-07-24 23:06:30|183801.5|183676.5|183810.6|183685.6|183810.6|183685.6|183801.5|183676.5|2
1721862410000|2024-07-24 23:06:50|183801|183676|183801|183676|183801|183676|183801|183676|1
1721862420000|2024-07-24 23:07:00|183804.4|183676.5|183801|183676|183804.4|183676.5|183801|183676|2
1721862440000|2024-07-24 23:07:20|183810.6|183685.6|183810.6|183685.6|183810.6|183685.6|183810.6|183685.6|1
1721862460000|2024-07-24 23:07:40|183811.9|183686.9|183810.7|183685.7|183811.9|183686.9|183810.7|183685.7|2
1721862470000|2024-07-24 23:07:50|183816.9|183661.7|183807|183651.3|183816.9|183662.5|183807|183651.3|4
1721862480000|2024-07-24 23:08:00|183807.3|183651.4|183807.3|183651.4|183807.3|183651.4|183807.3|183651.4|1
1721862490000|2024-07-24 23:08:10|183807.6|183651.6|183807.6|183651.4|183807.9|183651.6|183807.6|183651.4|5
1721862500000|2024-07-24 23:08:20|183817.5|183645.2|183817.5|183645.2|183817.5|183645.2|183817.5|183645.2|1
1721862510000|2024-07-24 23:08:30|183818|183646.4|183817.5|183646.2|183818|183646.7|183817.5|183646.2|4
1721862520000|2024-07-24 23:08:40|183807.6|183652.3|183806.8|183651.8|183807.6|183652.3|183806.8|183651.8|2
1721862530000|2024-07-24 23:08:50|183806.3|183652.3|183805.9|183652.1|183806.3|183652.3|183805.9|183652.1|2
1721862540000|2024-07-24 23:09:00|183802.1|183651.3|183800.9|183661|183802.1|183661|183800.5|183651.3|7
1721862550000|2024-07-24 23:09:10|183800.8|183661.1|183807.6|183658.8|183807.6|183661.1|183800.8|183658.8|3
1721862560000|2024-07-24 23:09:20|183807.2|183658.5|183806.9|183658.1|183807.2|183658.5|183806.9|183658.1|2
1721862570000|2024-07-24 23:09:30|183805|183680|183804.9|183679.9|183805|183680|183804.9|183679.9|2
1721862580000|2024-07-24 23:09:40|183796.7|183671.7|183798.2|183672.5|183798.2|183672.5|183796.7|183671.7|2
1721862600000|2024-07-24 23:10:00|183796.7|183671.7|183796.6|183671.6|183796.7|183671.7|183796.6|183671.6|2
1721862610000|2024-07-24 23:10:10|183805.5|183680.5|183805.5|183680.5|183805.5|183680.5|183805.5|183680.5|1
1721862620000|2024-07-24 23:10:20|183802.1|183677.1|183800.9|183675.9|183802.1|183677.1|183800.9|183675.9|2
1721862630000|2024-07-24 23:10:30|183801|183676|183794.2|183669.2|183801|183676|183794.2|183669.2|2
1721862650000|2024-07-24 23:10:50|183795.1|183670.1|183795.1|183670.1|183795.1|183670.1|183795.1|183670.1|1
1721862660000|2024-07-24 23:11:00|183803.6|183678.6|183803.6|183678.6|183803.6|183678.6|183803.6|183678.6|1
1721862680000|2024-07-24 23:11:20|183804|183679|183803.5|183678.5|183804.3|183679.3|183801.5|183676.5|4
1721862690000|2024-07-24 23:11:30|183796.3|183671.3|183796.3|183671.3|183796.3|183671.3|183796.3|183671.3|1
1721862730000|2024-07-24 23:12:10|183803.5|183678.5|183803.5|183678.5|183803.5|183678.5|183803.5|183678.5|1
1721862740000|2024-07-24 23:12:20|183804.3|183679.3|183798|183673|183807.7|183682.7|183798|183673|3
1721862750000|2024-07-24 23:12:30|183796.7|183671.7|183796.7|183671.7|183796.7|183671.7|183796.7|183671.7|1
1721862770000|2024-07-24 23:12:50|183796.6|183671.6|183796.6|183671.6|183796.6|183671.6|183796.6|183671.6|1
1721862780000|2024-07-24 23:13:00|183802.4|183677.4|183802.3|183677.3|183802.4|183677.4|183802.3|183677.3|2
1721862800000|2024-07-24 23:13:20|183795.8|183670.8|183795.8|183670.8|183795.8|183670.8|183795.8|183670.8|1
1721862810000|2024-07-24 23:13:30|183796.6|183671.6|183796.6|183671.6|183796.6|183671.6|183796.6|183671.6|1
1721862830000|2024-07-24 23:13:50|183804.9|183679.9|183804.8|183679.8|183804.9|183679.9|183804.8|183679.8|2
1721862840000|2024-07-24 23:14:00|183802.2|183677.2|183802.2|183677.2|183802.2|183677.2|183802.2|183677.2|1
1721862850000|2024-07-24 23:14:10|183795.7|183670.7|183795.7|183670.7|183795.7|183670.7|183795.7|183670.7|1
1721862870000|2024-07-24 23:14:30|183796.6|183671.6|183795.7|183670.7|183796.6|183671.6|183795.7|183670.7|2
1721862880000|2024-07-24 23:14:40|183802.1|183677.1|183802.1|183677.1|183802.1|183677.1|183802.1|183677.1|1
1721862910000|2024-07-24 23:15:10|183795.8|183670.8|183795.8|183670.8|183795.8|183670.8|183795.8|183670.8|1
1721862920000|2024-07-24 23:15:20|183796|183671|183793.8|183668.8|183796|183671|183793.8|183668.8|3
1721862940000|2024-07-24 23:15:40|183789.8|183664.8|183787.4|183633.4|183790.1|183664.8|183787.4|183633.4|9
1721862950000|2024-07-24 23:15:50|183787.1|183633.7|183786.9|183633.7|183787.3|183633.9|183786.9|183633.7|3
1721862960000|2024-07-24 23:16:00|183786.6|183633.6|183786.9|183633.6|183786.9|183633.6|183786.6|183633.4|3
1721862970000|2024-07-24 23:16:10|183786.8||183786.6||183786.8||183786.6||2
1721862980000|2024-07-24 23:16:20|183794.2|183669.2|183786.6|183661.6|183794.2|183669.2|183786.6|183661.6|2
1721862990000|2024-07-24 23:16:30|183786.9|183651.4|183781.6|183656.6|183786.9|183656.6|183781.6|183651.4|2
1721863010000|2024-07-24 23:16:50|183781.5|183656.5|183781.5|183656.5|183781.5|183656.5|183781.5|183656.5|1
1721863020000|2024-07-24 23:17:00|183785.5|183660.5|183787.3|183662.3|183787.3|183662.3|183785.5|183660.5|2
1721863030000|2024-07-24 23:17:10|183782.4|183657.4|183782.4|183657.4|183782.4|183657.4|183782.4|183657.4|1
1721863040000|2024-07-24 23:17:20|183785.4|183660.4|183782.3|183657.3|183785.4|183660.4|183782.3|183657.3|2
1721863060000|2024-07-24 23:17:40|183787.1|183662.1|183787.1|183662.1|183787.1|183662.1|183787.1|183662.1|1
1721863070000|2024-07-24 23:17:50|183787|183662|183787|183662|183787|183662|183787|183662|1
1721863080000|2024-07-24 23:18:00|183787.1|183662.1|183787.1|183662.1|183787.1|183662.1|183787.1|183662.1|1
1721863090000|2024-07-24 23:18:10|183782.2|183657.2|183782.2|183657.2|183782.2|183657.2|183782.2|183657.2|1
1721863110000|2024-07-24 23:18:30|183785.2|183660.2|183785.2|183660.2|183785.2|183660.2|183785.2|183660.2|1
1721863120000|2024-07-24 23:18:40|183792.9|183667.9|183786.9|183661.9|183792.9|183667.9|183786.9|183661.9|2
1721863140000|2024-07-24 23:19:00|183782.1|183657.1|183782.1|183657.1|183782.1|183657.1|183782.1|183657.1|1
1721863170000|2024-07-24 23:19:30|183786.8|183661.8|183786.8|183661.8|183786.8|183661.8|183786.8|183661.8|1
1721863180000|2024-07-24 23:19:40|183786.7|183661.7|183786.7|183661.7|183786.7|183661.7|183786.7|183661.7|1
1721863200000|2024-07-24 23:20:00|183782.1|183657.1|183782.4|183657.4|183782.4|183657.4|183782|183657|3
1721863210000|2024-07-24 23:20:10|183782|183657|183782|183657|183782|183657|183782|183657|1
1721863230000|2024-07-24 23:20:30|183780.5|183655.5|183783.5|183658.5|183783.5|183658.5|183780.5|183655.5|2
1721863250000|2024-07-24 23:20:50|183785|183660|183781.2|183656.2|183785|183660|183781.2|183656.2|2
1721863260000|2024-07-24 23:21:00|183784.1|183659.1|183781.2|183656.2|183784.1|183659.1|183781.2|183656.2|2
1721863270000|2024-07-24 23:21:10|183781.1|183656.1|183781.1|183656.1|183781.1|183656.1|183781.1|183656.1|1
1721863290000|2024-07-24 23:21:30|183785|183660|183783.7|183622.7|183786.6|183661.6|183783.5|183622.7|5
1721863300000|2024-07-24 23:21:40|183771.6|183636.2|183771.6|183636.2|183771.6|183636.2|183771.6|183636.2|1
1721863310000|2024-07-24 23:21:50|183772|183644.6|183772|183644.6|183772|183644.6|183772|183644.6|1
1721863330000|2024-07-24 23:22:10|183780.3|183655.3|183780.3|183655.3|183780.3|183655.3|183780.3|183655.3|1
1721863340000|2024-07-24 23:22:20|183783.3|183658.3|183789.1|183664.1|183789.1|183664.1|183783.3|183658.3|2
1721863350000|2024-07-24 23:22:30|183791.4|183666.4|183791.4|183666.4|183791.4|183666.4|183791.4|183666.4|1
1721863360000|2024-07-24 23:22:40|183784.5|183659.5|183784.5|183659.5|183784.5|183659.5|183784.5|183659.5|1
1721863370000|2024-07-24 23:22:50|183784.4|183659.4|183784.4|183659.4|183784.4|183659.4|183784.4|183659.4|1
1721863400000|2024-07-24 23:23:20|183791.3|183666.3|183791.3|183666.3|183791.3|183666.3|183791.3|183666.3|1
1721863420000|2024-07-24 23:23:40|183784.4|183659.4|183780.5|183655.5|183785.4|183659.4|183780.5|183649.8|3
1721863430000|2024-07-24 23:23:50|183779.6|183654.6|183779.6|183654.6|183779.6|183654.6|183779.6|183654.6|1
1721863450000|2024-07-24 23:24:10|183782|183657|183782|183657|183782|183657|183782|183657|1
1721863460000|2024-07-24 23:24:20|183787.9|183662.9|183787.9|183662.9|183787.9|183662.9|183787.9|183662.9|1
1721863470000|2024-07-24 23:24:30|183782.7|183657.7|183782.7|183657.7|183782.7|183657.7|183782.7|183657.7|1
1721863490000|2024-07-24 23:24:50|183783.4|183658.4|183770.5|183644.2|183783.4|183658.4|183770.5|183644.2|4
1721863510000|2024-07-24 23:25:10|183773.3|183635.9|183772.9|183635.8|183773.3|183635.9|183772.9|183635.8|2
1721863530000|2024-07-24 23:25:30|183772.8|183644.4|183772.8|183644.4|183772.8|183644.4|183772.8|183644.4|1
1721863540000|2024-07-24 23:25:40||183644||183644||183644||183644|1
1721863550000|2024-07-24 23:25:50|183780.5|183655.5|183780.5|183655.5|183780.5|183655.5|183780.5|183655.5|1
1721863560000|2024-07-24 23:26:00|183783.6|183658.6|183783.8|183658.8|183785.8|183660.8|183783.6|183658.6|3
1721863570000|2024-07-24 23:26:10|183771.2|183636.5|183771.2|183638.3|183771.2|183638.3|183771.2|183636.5|2
1721863580000|2024-07-24 23:26:20|183771.8|183645.9|183771.8|183645.9|183771.8|183645.9|183771.8|183645.9|1
1721863590000|2024-07-24 23:26:30|183772.1|183644.1|183772.1|183644.1|183772.1|183644.1|183772.1|183644.1|1
1721863600000|2024-07-24 23:26:40|183780.2|183655.2|183772.1|183644.7|183780.2|183655.2|183772.1|183644.7|2
1721863610000|2024-07-24 23:26:50|183771.7|183636.3|183771.7|183636.3|183771.7|183636.3|183771.7|183636.3|1
1721863630000|2024-07-24 23:27:10|183771.4|183639.1|183771.4|183639.1|183771.4|183639.1|183771.4|183639.1|1
1721863640000|2024-07-24 23:27:20|183771.9|183646.4|183772|183645.8|183772|183646.4|183771.9|183645.8|2
1721863660000|2024-07-24 23:27:40|183772.2|183647.2|183772.2|183647.2|183772.2|183647.2|183772.2|183647.2|1
1721863670000|2024-07-24 23:27:50|183771.5|183640.9|183801.7|183642.3|183801.7|183642.3|183771.5|183640.9|3
1721863680000|2024-07-24 23:28:00|183800.2|183641.9|183771.5|183641.9|183800.2|183641.9|183771.5|183641.9|2
1721863690000|2024-07-24 23:28:10|183771.7|183644.2|183773.3|183648.3|183773.3|183648.3|183771.7|183644.2|2
1721863700000|2024-07-24 23:28:20|183771.3|183646.3|183770.2|183645.2|183771.3|183646.3|183770.2|183645.2|2
1721863720000|2024-07-24 23:28:40|183766.3|183639.3|183766.3|183639.7|183766.3|183639.7|183766.3|183639.3|2
1721863750000|2024-07-24 23:29:10|183770.3|183645.3|183770.3|183645.3|183770.3|183645.3|183770.3|183645.3|1
1721863760000|2024-07-24 23:29:20|183772.2|183647.2|183773.3|183648.3|183773.3|183648.3|183772.2|183647.2|2
1721863780000|2024-07-24 23:29:40|183771.5|183644.1|183771.5|183644.1|183771.5|183644.1|183771.5|183644.1|1
1721863790000|2024-07-24 23:29:50|183771.4||183771.4||183771.4||183771.4||1
1721863800000|2024-07-24 23:30:00|183773.2|183648.2|183773.2|183648.2|183773.2|183648.2|183773.2|183648.2|1
1721863810000|2024-07-24 23:30:10|183771.9|183646.9|183772.6|183645.1|183772.6|183646.9|183771.9|183645.1|2
1721863830000|2024-07-24 23:30:30|183772.5|183636.9|183772.5|183636.9|183772.5|183636.9|183772.5|183636.9|1
1721863840000|2024-07-24 23:30:40||183635.6||183635.6||183635.6||183635.6|1
1721863850000|2024-07-24 23:30:50|183771.3|183640.2|183772.8|183640.5|183774.9|183640.9|183771.3|183640.2|3
1721863860000|2024-07-24 23:31:00||183647.2||183647.2||183647.2||183647.2|1
1721863870000|2024-07-24 23:31:10|183774.1|183649.1|183774.1|183649.1|183774.1|183649.1|183774.1|183649.1|1
1721863890000|2024-07-24 23:31:30|183768.7|183643.7|183768.7|183643.7|183768.7|183643.7|183768.7|183643.7|1
1721863900000|2024-07-24 23:31:40|183768.8|183643.8|183768.8|183643.8|183768.8|183643.8|183768.8|183643.8|1
1721863910000|2024-07-24 23:31:50|183772.3|183647.3|183770.5|183645.5|183772.3|183647.3|183770.5|183645.5|2
1721863940000|2024-07-24 23:32:20|183770.4|183645.4|183770.4|183645.4|183770.4|183645.4|183770.4|183645.4|1
1721863950000|2024-07-24 23:32:30|183765.7|183640.7|183765.7|183640.7|183765.7|183640.7|183765.7|183640.7|1
1721863960000|2024-07-24 23:32:40|183786.3|183661.3|183785|183660|183786.3|183661.3|183785|183660|2
1721863970000|2024-07-24 23:32:50|183782|183657|183782|183657|183782|183657|183782|183657|1
1721863980000|2024-07-24 23:33:00|183770|183645|183770.4|183645.4|183770.4|183645.4|183770|183645|2
1721864000000|2024-07-24 23:33:20|183781.7|183656.7|183781.7|183656.7|183781.7|183656.7|183781.7|183656.7|1
1721864010000|2024-07-24 23:33:30|183785.9|183660.9|183765.6|183640.6|183785.9|183660.9|183765.6|183640.6|2
1721864020000|2024-07-24 23:33:40|183770.4|183645.4|183770.4|183645.4|183770.4|183645.4|183770.4|183645.4|1
1721864040000|2024-07-24 23:34:00|183770.3|183645.3|183781.6|183656.6|183781.6|183656.6|183770.3|183645.3|2
1721864050000|2024-07-24 23:34:10|183770.3|183645.3|183765.5|183640.5|183770.3|183645.3|183765.5|183640.5|2
1721864080000|2024-07-24 23:34:40|183770.3|183645.3|183770.3|183645.3|183770.3|183645.3|183770.3|183645.3|1
1721864110000|2024-07-24 23:35:10|183765.4|183640.4|183765.4|183640.4|183765.4|183640.4|183765.4|183640.4|1
1721864130000|2024-07-24 23:35:30|183770.3|183645.3|183770.2|183645.2|183770.3|183645.3|183770.2|183645.2|2
1721864140000|2024-07-24 23:35:40|183769.5|183644.5|183769.5|183644.5|183769.5|183644.5|183769.5|183644.5|1
1721864170000|2024-07-24 23:36:10|183764.2|183639.2|183764.2|183639.2|183764.2|183639.2|183764.2|183639.2|1
1721864180000|2024-07-24 23:36:20|183761.2|183636.2|183761.2|183636.2|183761.2|183636.2|183761.2|183636.2|1
1721864190000|2024-07-24 23:36:30|183760.3|183635.3|183767.2|183642.2|183767.2|183642.2|183760.3|183635.3|2
1721864210000|2024-07-24 23:36:50|183767.4|183642.4|183766.4|183641.4|183769.3|183644.3|183766.4|183641.4|4
1721864220000|2024-07-24 23:37:00|183759|183634|183759|183634|183759|183634|183759|183634|1
1721864230000|2024-07-24 23:37:10|183752.6|183627.6|183752.6|183627.6|183752.6|183627.6|183752.6|183627.6|1
1721864240000|2024-07-24 23:37:20|183755.8|183630.8|183694.6|183538.3|183762.6|183637.6|183694.6|183538.3|9
1721864250000|2024-07-24 23:37:30|183696.7|183540.6|183704.3|183544.1|183716.4|183544.5|183694.3|183540.6|14
1721864270000|2024-07-24 23:37:50|183723.1|183546.6|183713.7|183546.6|183723.1|183546.6|183713.7|183546.6|2
1721864280000|2024-07-24 23:38:00|183703.7|183554.4|183705.5|183555.6|183705.5|183555.6|183703.7|183554.4|2
1721864300000|2024-07-24 23:38:20|183710.9|183570.7|183710.9|183570.7|183710.9|183570.7|183710.9|183570.7|1
1721864310000|2024-07-24 23:38:30|183705.5|183557.4|183703.7|183557.4|183705.5|183557.4|183703.7|183557.4|2
1721864320000|2024-07-24 23:38:40|183702.6|183553.7|183702.6|183553.7|183702.6|183553.7|183702.6|183553.7|1
1721864340000|2024-07-24 23:39:00|183707.6|183565.8|183703.7|183557.2|183708.1|183569.6|183703.3|183556.5|4
1721864370000|2024-07-24 23:39:30|183703.6|183557|183703.7|183559.9|183703.7|183559.9|183703.6|183557|3
1721864390000|2024-07-24 23:39:50|183702.5|183556.1|183702.5|183556.1|183702.5|183556.1|183702.5|183556.1|1
1721864400000|2024-07-24 23:40:00|183707.1|183568.8|183707.1|183568.8|183707.1|183568.8|183707.1|183568.8|1
1721864410000|2024-07-24 23:40:10|183702.5|183556.1|183702.5|183556.1|183702.5|183556.1|183702.5|183556.1|1
1721864420000|2024-07-24 23:40:20|183703.7|183540.4|183703.7|183540.4|183703.7|183540.4|183703.7|183540.4|1
1721864430000|2024-07-24 23:40:30||183538.4||183557.2||183557.2||183538.4|4
1721864450000|2024-07-24 23:40:50|183701.4|183553.4|183705.2|183554.4|183705.2|183554.4|183701.4|183553.4|2
1721864470000|2024-07-24 23:41:10|183705.4|183554.6|183705.4|183554.6|183705.4|183554.6|183705.4|183554.6|1
1721864480000|2024-07-24 23:41:20|183710.3|183559.2|183710.3|183559.2|183710.3|183559.2|183710.3|183559.2|1
1721864490000|2024-07-24 23:41:30||183559.5||183559.5||183559.5||183559.5|1
1721864500000|2024-07-24 23:41:40|183710.2|183554.6|183705.8|183558.8|183710.2|183561|183705|183554.6|4
1721864530000|2024-07-24 23:42:10|183705.7|183593.6|183711.3|183566.5|183718.6|183593.6|183705.7|183566.5|3
1721864550000|2024-07-24 23:42:30||183567.2||183567.2||183567.2||183567.2|1
1721864560000|2024-07-24 23:42:40|183706.3|183559.8|183706.3|183559.8|183706.3|183559.8|183706.3|183559.8|1
1721864570000|2024-07-24 23:42:50|183707|183560.3|183707|183560.3|183707|183575.3|183707|183560.3|3
1721864580000|2024-07-24 23:43:00|183705.5|183559.1|183725.2|183562|183725.2|183562|183705.5|183559.1|3
1721864590000|2024-07-24 23:43:10|183714.5|183564.6|183724.9|183575.3|183724.9|183575.3|183714.5|183564.6|3
1721864610000|2024-07-24 23:43:30|183716.8|183566.9|183716.8|183566.9|183716.8|183566.9|183716.8|183566.9|1
1721864620000|2024-07-24 23:43:40|183710.8|183572.9|183710.8|183572.9|183710.8|183572.9|183710.8|183572.9|1
1721864650000|2024-07-24 23:44:10|183724.9|183573.3|183724.9|183575.9|183724.9|183575.9|183724.9|183573.3|2
1721864660000|2024-07-24 23:44:20|183715.4|183566|183716.4|183562.7|183716.4|183566|183715.4|183562.7|2
1721864680000|2024-07-24 23:44:40|183718.5|183574.6|183718.5|183574.6|183718.5|183574.6|183718.5|183574.6|1
1721864690000|2024-07-24 23:44:50|183735.8|183598.2|183735.8|183598.2|183735.8|183598.2|183735.8|183598.2|1
1721864700000|2024-07-24 23:45:00|183734.3|183602|183723.3|183574.7|183734.3|183604.6|183723.3|183574.7|3
1721864710000|2024-07-24 23:45:10||183576.7||183577.8||183577.8||183576.7|2
1721864720000|2024-07-24 23:45:20|183715.8|183568.4|183715.7|183568.4|183715.8|183568.4|183715.7|183568.4|2
1721864750000|2024-07-24 23:45:50|183731|183606|183711.1|183586.1|183731|183606|183711.1|183586.1|2
1721864780000|2024-07-24 23:46:20|183730.9|183605.9|183730.9|183605.9|183730.9|183605.9|183730.9|183605.9|1
1721864800000|2024-07-24 23:46:40|183732.7|183607.3|183732.7|183607.3|183732.7|183607.3|183732.7|183607.3|1
1721864810000|2024-07-24 23:46:50|183712.6|183587.6|183836.3|183658.1|183836.3|183661.8|183711.4|183586.4|12
1721864820000|2024-07-24 23:47:00|183836.2|183658.2|183836.2|183657.2|183836.2|183658.4|183836.2|183657.2|8
1721864830000|2024-07-24 23:47:10||183657||183657||183657||183657|1
1721864840000|2024-07-24 23:47:20|183825|183657.2|183825|183687.1|183825|183687.1|183825|183657.2|2
1721864850000|2024-07-24 23:47:30|183824.1|183685.6|183821.4|183685.3|183824.1|183685.6|183821.4|183685.3|2
1721864860000|2024-07-24 23:47:40|183820.6|183683.9|183821|183683.9|183821.3|183683.9|183820.2|183683.8|8
1721864870000|2024-07-24 23:47:50|183819.7|183683.8|183820.6|183683.6|183820.8|183684|183819.7|183683.6|4
1721864880000|2024-07-24 23:48:00|183822.2|183684.3|183779.7|183648.9|183822.2|183684.3|183779.7|183648.4|12
1721864900000|2024-07-24 23:48:20|183779.5|183650.1|183791.9|183647.5|183792.6|183650.1|183779.5|183647.5|5
1721864910000|2024-07-24 23:48:30|183796.1|183671.1|183794.2|183669.2|183796.1|183671.1|183794.2|183669.2|2
1721864920000|2024-07-24 23:48:40|183794.1|183669.1|183793.6|183668.6|183794.1|183669.1|183793.6|183668.6|2
1721864940000|2024-07-24 23:49:00|183780.6|183655.6|183775.2|183647.4|183780.6|183655.6|183775.2|183647.2|6
1721864950000|2024-07-24 23:49:10|183775.1|183647.2|183775.1|183647.4|183775.1|183647.4|183775.1|183647.2|3
1721864960000|2024-07-24 23:49:20|183774.9|183647.2|183780.5|183655.5|183780.5|183655.5|183774.9|183647.2|8
1721864970000|2024-07-24 23:49:30|183780.6|183655.6|183793.5|183668.5|183793.5|183668.5|183780.5|183655.5|3
1721864980000|2024-07-24 23:49:40|183794.1|183669.1|183794.6|183669.6|183794.6|183669.6|183794.1|183669.1|2
1721865000000|2024-07-24 23:50:00|183796.4|183671.4|183788.3|183663.3|183796.4|183671.4|183788.3|183663.3|2
1721865010000|2024-07-24 23:50:10|183788.2|183663.2|183788.2|183663.2|183788.2|183663.2|183788.2|183663.2|1
1721865040000|2024-07-24 23:50:40|183800.3|183675.3|183796.2|183671.2|183800.3|183675.3|183796.2|183671.2|2
1721865060000|2024-07-24 23:51:00|183788.1|183663.1|183788.1|183663.1|183788.1|183663.1|183788.1|183663.1|1
1721865080000|2024-07-24 23:51:20|183787.4|183662.4|183783.9|183658.9|183787.4|183662.4|183783.9|183658.9|2
1721865090000|2024-07-24 23:51:30|183784.4|183659.4|183731.2|183606.2|183784.4|183659.4|183727.5|183602.5|11
1721865100000|2024-07-24 23:51:40|183731.1|183606.1|183731.1|183606.1|183731.1|183606.1|183731.1|183606.1|1
1721865110000|2024-07-24 23:51:50|183731|183606|183731|183606|183731.1|183606.1|183731|183606|3
1721865120000|2024-07-24 23:52:00|183731.1|183606.1|183751.9|183626.9|183751.9|183626.9|183730.7|183605.7|4
1721865140000|2024-07-24 23:52:20|183750.3|183625.3|183750.3|183625.3|183750.3|183625.3|183750.3|183625.3|1
1721865150000|2024-07-24 23:52:30|183750.4|183625.4|183750.4|183625.4|183750.4|183625.4|183750.4|183625.4|1
1721865160000|2024-07-24 23:52:40|183751.1|183626.1|183718.9|183593.9|183751.1|183626.1|183711.6|183586.6|5
1721865170000|2024-07-24 23:52:50|183718.6|183593.6|183726.9|183601.9|183726.9|183601.9|183716.9|183591.9|4
1721865180000|2024-07-24 23:53:00|183726.8|183601.8|183702.1|183577.1|183726.8|183601.8|183697.9|183572.9|9
1721865190000|2024-07-24 23:53:10|183702|183577|183711.2|183586.2|183711.2|183586.2|183702|183577|11
1721865200000|2024-07-24 23:53:20|183706.5|183581.5|183705.6|183580.6|183710.1|183585.1|183704.6|183579.6|6
1721865230000|2024-07-24 23:53:50|183708.4|183583.4|183705|183580|183708.8|183583.8|183704.2|183579.2|8
1721865240000|2024-07-24 23:54:00|183705.1|183580.1|183703.3|183578.3|183705.1|183580.1|183703.3|183578.3|2
1721865250000|2024-07-24 23:54:10|183703.6|183578.6|183703.6|183578.6|183703.6|183578.6|183703.6|183578.6|1
1721865260000|2024-07-24 23:54:20|183705|183580|183705|183580|183705|183580|183705|183580|1
1721865280000|2024-07-24 23:54:40|183712|183587|183702.7|183577.7|183716.4|183591.4|183702.7|183577.7|8
1721865290000|2024-07-24 23:54:50|183704|183579|183703.9|183578.9|183704.9|183579.9|183703.9|183578.9|3
1721865320000|2024-07-24 23:55:20|183705.1|183580.1|183708.2|183583.2|183714.4|183588.3|183705.1|183580.1|6
1721865330000|2024-07-24 23:55:30|183706.2|183581.2|183706.4|183581.4|183706.4|183581.4|183702.9|183577.9|6
1721865340000|2024-07-24 23:55:40|183705.8|183580.8|183705.8|183580.8|183705.8|183580.8|183705.8|183580.8|1
1721865350000|2024-07-24 23:55:50|183706.1|183581.1|183706.1|183581.1|183706.1|183581.1|183706.1|183581.1|1
1721865360000|2024-07-24 23:56:00|183712.8|183587.8|183712.8|183587.8|183712.8|183587.8|183712.8|183587.8|1
1721865380000|2024-07-24 23:56:20|183719.2|183594.2|183720.4|183595.4|183720.4|183595.4|183719.2|183594.2|2
1721865390000|2024-07-24 23:56:30|183706.1|183581.1|183704.6|183579.6|183706.1|183581.1|183704.6|183579.6|2
1721865400000|2024-07-24 23:56:40|183705|183580|183706.2|183581.2|183709.7|183584.7|183705|183580|5
1721865410000|2024-07-24 23:56:50|183705.7|183580.7|183705.7|183580.7|183705.7|183580.7|183705.7|183580.7|1
1721865430000|2024-07-24 23:57:10|183713|183588|183713|183588|183713|183588|183713|183588|1
1721865450000|2024-07-24 23:57:30|183706.1|183581.1|183706.1|183581.1|183706.1|183581.1|183706.1|183581.1|1
1721865460000|2024-07-24 23:57:40|183705.8|183580.8|183705.8|183580.8|183705.8|183580.8|183705.8|183580.8|1
1721865470000|2024-07-24 23:57:50|183706|183581|183706|183581|183706|183581|183706|183581|1
1721865480000|2024-07-24 23:58:00|183718.8|183593.8|183706|183581|183718.8|183593.8|183704.2|183579.2|4
1721865490000|2024-07-24 23:58:10|183705.5|183580.5|183706.2|183581.2|183706.2|183581.2|183705.5|183580.5|2
1721865510000|2024-07-24 23:58:30|183708.1|183583.1|183707.7|183582.7|183723.9|183598.9|183707.7|183582.7|6
1721865520000|2024-07-24 23:58:40|183709.4|183584.4|183707.1|183582.1|183709.4|183584.4|183707.1|183582.1|5
1721865530000|2024-07-24 23:58:50|183705.5|183580.5|183706.1|183581.1|183707.9|183582.9|183705.5|183580.5|4
1721865540000|2024-07-24 23:59:00|183705.7|183580.7|183708|183583|183708|183583|183705.7|183580.7|6
1721865550000|2024-07-24 23:59:10|183705.8|183580.8|183705.8|183580.8|183707.9|183582.9|183705.8|183580.8|4
1721865560000|2024-07-24 23:59:20|183708.7|183583.7|183708.7|183583.7|183708.7|183583.7|183708.7|183583.7|1
1721865570000|2024-07-24 23:59:30|183708.4|183583.4|183708.5|183583.5|183708.5|183583.5|183708.4|183583.4|2
1721865580000|2024-07-24 23:59:40|183711.1|183586.1|183716.7|183591.7|183719.3|183594.3|183711.1|183586.1|5
1721865590000|2024-07-24 23:59:50|183716.6|183591.6|183718.4|183593.4|183726.1|183601.1|183716.6|183591.6|4
1721865600000|2024-07-25 00:00:00|183717.4|183592.4|183745.1|183620.1|183745.1|183620.1|183717.4|183592.4|25
1721865610000|2024-07-25 00:00:10|183743.6|183618.6|183744|183619|183744.8|183619.8|183743.6|183618.6|4
1721865640000|2024-07-25 00:00:40|183743.5|183618.5|183744|183619|183749.2|183624.2|183743.5|183618.5|7
1721865650000|2024-07-25 00:00:50|183745.2|183620.2|183740|183615|183745.2|183620.2|183740|183615|2
1721865660000|2024-07-25 00:01:00|183749.3|183624.3|183744.7|183619.7|183749.3|183624.3|183744.7|183619.7|2
1721865680000|2024-07-25 00:01:20|183747.2|183622.2|183744|183619|183748.3|183623.3|183744|183619|3
1721865690000|2024-07-25 00:01:30|183744.4|183619.4|183744.4|183619.4|183744.4|183619.4|183744.4|183619.4|1
1721865720000|2024-07-25 00:02:00|183749|183624|183742.9|183617.9|183749|183624|183742.9|183617.9|4
1721865730000|2024-07-25 00:02:10|183742.6|183617.6|183748.1|183623.1|183748.6|183623.6|183742.6|183617.6|4
1721865740000|2024-07-25 00:02:20|183748|183623|183748|183623|183748|183623|183748|183623|1
1721865750000|2024-07-25 00:02:30|183747.1|183622.1|183747.1|183622.1|183747.1|183622.1|183747.1|183622.1|1
1721865780000|2024-07-25 00:03:00|183754.4|183629.4|183754.3|183629.3|183754.4|183629.4|183754.3|183629.3|2
1721865790000|2024-07-25 00:03:10|183754.7|183629.7|183753.2|183628.2|183754.7|183629.7|183753.2|183628.2|2
1721865800000|2024-07-25 00:03:20|183750|183625|183750|183625|183750|183625|183750|183625|1
1721865820000|2024-07-25 00:03:40|183750.1|183625.1|183765.9|183640.9|183765.9|183640.9|183750.1|183625.1|4
1721865830000|2024-07-25 00:03:50|183765.8|183640.8|183754.2|183629.2|183765.8|183640.8|183754.2|183629.2|3
1721865840000|2024-07-25 00:04:00|183752.9|183627.9|183752.9|183627.9|183752.9|183627.9|183752.9|183627.9|1
1721865850000|2024-07-25 00:04:10|183749.9|183624.9|183749.9|183624.9|183749.9|183624.9|183749.9|183624.9|1
1721865860000|2024-07-25 00:04:20|183756.2|183631.2|183756.2|183631.2|183756.2|183631.2|183756.2|183631.2|1
1721865870000|2024-07-25 00:04:30|183764.9|183639.9|183764.9|183639.9|183764.9|183639.9|183764.9|183639.9|1
1721865890000|2024-07-25 00:04:50|183750.6|183625.6|183750.6|183625.6|183750.6|183625.6|183750.6|183625.6|1
1721865900000|2024-07-25 00:05:00|183754.2|183629.2|183746.6|183621.6|183754.2|183629.2|183746.6|183621.6|3
1721865910000|2024-07-25 00:05:10|183746.5|183621.5|183746.5|183621.5|183746.5|183621.5|183746.5|183621.5|1
1721865920000|2024-07-25 00:05:20|183746.6|183621.6|183746.6|183621.6|183746.6|183621.6|183746.6|183621.6|1
1721865930000|2024-07-25 00:05:30|183754.2|183629.2|183754.2|183629.2|183754.2|183629.2|183754.2|183629.2|1
1721865950000|2024-07-25 00:05:50|183754.1|183629.1|183752.7|183627.7|183754.1|183629.1|183752.7|183627.7|2
1721865960000|2024-07-25 00:06:00|183754.6|183629.6|183794.3|183669.3|183795.7|183670.7|183754.6|183629.6|5
1721865970000|2024-07-25 00:06:10|183794.5|183669.5|183794.6|183669.6|183796.2|183671.2|183793.1|183668.1|15
1721865980000|2024-07-25 00:06:20|183795.6|183670.6|183794|183669|183795.6|183670.6|183794|183669|9
1721865990000|2024-07-25 00:06:30|183797|183672|183800.4|183675.4|183801.5|183676.5|183796.7|183671.7|8
1721866000000|2024-07-25 00:06:40|183801.5|183676.5|183799.8|183674.8|183801.5|183676.5|183798.8|183673.8|9
1721866030000|2024-07-25 00:07:10|183799.7|183674.7|183802.8|183677.8|183802.8|183677.8|183799.7|183674.7|2
1721866050000|2024-07-25 00:07:30|183802.6|183677.6|183802.6|183677.6|183808.2|183683.2|183802.6|183677.6|3
1721866080000|2024-07-25 00:08:00|183802.8|183677.8|183802.8|183677.8|183802.8|183677.8|183802.8|183677.8|1
1721866090000|2024-07-25 00:08:10|183803.3|183678.3|183803|183678|183803.3|183678.3|183803|183678|2
1721866140000|2024-07-25 00:09:00|183800|183675|183803.7|183678.7|183803.7|183678.7|183800|183675|2
1721866150000|2024-07-25 00:09:10|183801.1|183676.1|183805.2|183680.2|183805.2|183680.2|183801.1|183676.1|4
1721866160000|2024-07-25 00:09:20|183805|183680|183804.1|183679.1|183805.5|183680.5|183803.3|183678.3|5
1721866170000|2024-07-25 00:09:30|183803.3|183678.3|183803.6|183678.6|183803.6|183678.6|183803.3|183678.3|2
1721866180000|2024-07-25 00:09:40|183804|183679|183804|183679|183804|183679|183804|183679|1
1721866200000|2024-07-25 00:10:00|183804.1|183679.1|183802.7|183677.7|183804.9|183679.9|183799.8|183674.8|6
1721866210000|2024-07-25 00:10:10|183803.3|183678.3|183800.6|183675.6|183803.3|183678.3|183800.6|183675.6|2
1721866230000|2024-07-25 00:10:30|183801.7|183676.7|183801.7|183676.7|183801.7|183676.7|183801.7|183676.7|1
1721866240000|2024-07-25 00:10:40|183802.2|183677.2|183806.1|183681.1|183807.3|183682.3|183802.2|183677.2|9
1721866250000|2024-07-25 00:10:50|183806.6|183681.6|183803.6|183678.6|183806.6|183681.6|183803.6|183678.6|5
1721866270000|2024-07-25 00:11:10|183802.6|183677.6|183802.6|183677.6|183802.6|183677.6|183802.6|183677.6|1
1721866280000|2024-07-25 00:11:20|183803.4|183678.4|183806.4|183681.4|183806.4|183681.4|183803.4|183678.4|2
1721866290000|2024-07-25 00:11:30|183805.9|183680.9|183805.4|183680.4|183805.9|183680.9|183805.4|183680.4|2
1721866300000|2024-07-25 00:11:40|183804.6|183679.6|183804.6|183679.6|183804.6|183679.6|183804.6|183679.6|1
1721866310000|2024-07-25 00:11:50|183804.8|183679.8|183804.4|183679.4|183804.8|183679.8|183804.4|183679.4|2
1721866320000|2024-07-25 00:12:00|183804.7|183679.7|183804.4|183679.4|183804.7|183679.7|183804.4|183679.4|4
1721866330000|2024-07-25 00:12:10|183807.3|183682.3|183804.7|183679.7|183807.8|183682.8|183804.7|183679.7|4
1721866340000|2024-07-25 00:12:20|183805.8|183680.8|183805.8|183680.8|183805.8|183680.8|183805.8|183680.8|1
1721866350000|2024-07-25 00:12:30|183806|183681|183809|183684|183809|183684|183806|183681|3
1721866360000|2024-07-25 00:12:40|183808.8|183683.8|183807.8|183682.8|183808.8|183683.8|183807.8|183682.8|2
1721866380000|2024-07-25 00:13:00|183807.5|183682.5|183807.5|183682.5|183807.5|183682.5|183807.5|183682.5|1
1721866390000|2024-07-25 00:13:10|183808.8|183683.8|183817|183692|183826.4|183701.4|183808.8|183683.8|3
1721866410000|2024-07-25 00:13:30|183808.3|183683.3|183808.3|183683.3|183808.3|183683.3|183808.3|183683.3|1
1721866430000|2024-07-25 00:13:50|183808.8|183683.8|183808.8|183683.8|183808.8|183683.8|183808.8|183683.8|1
1721866440000|2024-07-25 00:14:00|183826.4|183701.4|183826.4|183701.4|183826.4|183701.4|183826.4|183701.4|1
1721866450000|2024-07-25 00:14:10|183824.4|183699.4|183804.7|183679.7|183824.4|183699.4|183804.1|183679.1|8
1721866460000|2024-07-25 00:14:20|183805.3|183680.3|183804.1|183679.1|183805.3|183680.3|183804.1|183679.1|3
1721866470000|2024-07-25 00:14:30|183802.3|183677.3|183803.1|183678.1|183806.5|183681.5|183802.3|183677.3|4
1721866490000|2024-07-25 00:14:50|183802.9|183677.9|183802.9|183677.9|183802.9|183677.9|183802.9|183677.9|1
1721866500000|2024-07-25 00:15:00|183807|183682|183820.8|183695.8|183820.8|183695.8|183807|183682|2
1721866510000|2024-07-25 00:15:10|183807|183682|183807|183682|183807|183682|183807|183682|1
1721866520000|2024-07-25 00:15:20|183807.6|183682.6|183806|183681|183808.1|183683.1|183806|183681|4
1721866550000|2024-07-25 00:15:50|183813.1|183688.1|183813.1|183688.1|183813.1|183688.1|183813.1|183688.1|1
1721866560000|2024-07-25 00:16:00|183822.8|183697.8|183806.4|183681.4|183822.8|183697.8|183806.4|183681.4|2
1721866570000|2024-07-25 00:16:10|183803.8|183678.8|183803.8|183678.8|183803.8|183678.8|183803.8|183678.8|1
1721866580000|2024-07-25 00:16:20|183803|183678|183803|183678|183803|183678|183803|183678|1
1721866590000|2024-07-25 00:16:30|183802.9|183677.9|183802.4|183677.4|183802.9|183677.9|183802.4|183677.4|2
1721866600000|2024-07-25 00:16:40|183802.5|183677.5|183802.5|183677.5|183802.5|183677.5|183802.3|183677.3|3
1721866610000|2024-07-25 00:16:50|183803.5|183678.5|183805.1|183680.1|183805.1|183680.1|183803.5|183678.5|2
1721866630000|2024-07-25 00:17:10|183804.9|183679.9|183801.3|183676.3|183818.2|183693.2|183801.3|183676.3|4
1721866660000|2024-07-25 00:17:40|183801.1|183676.1|183801.4|183676.4|183801.4|183676.4|183801.1|183676.1|2
1721866680000|2024-07-25 00:18:00|183801.3|183676.3|183801.3|183676.3|183801.3|183676.3|183801.3|183676.3|1
1721866690000|2024-07-25 00:18:10|183800.4|183675.4|183802.5|183677.5|183802.5|183677.5|183800.4|183675.4|2
1721866700000|2024-07-25 00:18:20|183802.7|183677.7|183816|183691|183816|183691|183802.7|183677.7|6
1721866710000|2024-07-25 00:18:30|183815.7|183690.7|183835.1|183710.1|183836.5|183711.5|183812.6|183687.6|14
1721866720000|2024-07-25 00:18:40|183834.3|183709.3|183827.6|183702.6|183835.2|183710.2|183826.2|183701.2|16
1721866730000|2024-07-25 00:18:50|183826.5|183701.5|183823.9|183698.9|183828|183703|183823.2|183698.2|12
1721866740000|2024-07-25 00:19:00|183824.2|183699.2|183823.3|183698.3|183826.1|183701.1|183822.1|183697.1|19
1721866750000|2024-07-25 00:19:10|183823.7|183698.7|183820.6|183695.6|183827.6|183702.6|183820.4|183695.4|20
1721866760000|2024-07-25 00:19:20|183819.6|183694.6|183819|183694|183819.6|183694.6|183819|183694|2
1721866770000|2024-07-25 00:19:30|183822.2|183697.2|183821.9|183696.9|183822.2|183697.2|183819.5|183694.5|10
1721866780000|2024-07-25 00:19:40|183822.8|183697.8|183822|183697|183823.6|183698.6|183822|183697|13
1721866790000|2024-07-25 00:19:50|183821.5|183696.5|183821.5|183696.5|183821.5|183696.5|183821.5|183696.5|1
1721866800000|2024-07-25 00:20:00|183823.5|183698.5|183823.5|183698.5|183823.5|183698.5|183823.5|183698.5|1
1721866820000|2024-07-25 00:20:20|183836.5|183711.5|183836.5|183711.5|183836.5|183711.5|183836.5|183711.5|1
1721866830000|2024-07-25 00:20:30|183827.5|183702.5|183826.3|183701.3|183827.5|183702.5|183826.3|183701.3|2
1721866860000|2024-07-25 00:21:00|183831.5|183706.5|183831.5|183706.5|183831.5|183706.5|183831.5|183706.5|1
1721866880000|2024-07-25 00:21:20|183822.5|183697.5|183821.7|183696.7|183822.5|183697.5|183821.4|183696.4|3
1721866890000|2024-07-25 00:21:30|183822.7|183697.7|183817.7|183692.7|183822.7|183697.7|183816.1|183691.1|10
1721866900000|2024-07-25 00:21:40|183817.2|183692.2|183816.8|183691.8|183817.9|183692.9|183816.8|183691.8|4
1721866910000|2024-07-25 00:21:50|183817.3|183692.3|183817.3|183692.3|183817.3|183692.3|183817.3|183692.3|1
1721866920000|2024-07-25 00:22:00|183819.5|183694.5|183819.5|183694.5|183819.5|183694.5|183819.5|183694.5|1
1721866940000|2024-07-25 00:22:20|183826.4|183701.4|183821.4|183696.4|183826.4|183701.4|183820.9|183695.9|3
1721866950000|2024-07-25 00:22:30|183821.5|183696.5|183822.5|183697.5|183822.5|183697.5|183819.3|183694.3|5
1721866960000|2024-07-25 00:22:40|183823.2|183698.2|183823.4|183698.4|183823.4|183698.4|183822.6|183697.6|3
1721866970000|2024-07-25 00:22:50|183824.7|183699.7|183821.9|183696.9|183824.7|183699.7|183821.3|183696.3|5
1721866990000|2024-07-25 00:23:10|183822.5|183697.5|183821.5|183696.5|183822.5|183697.5|183820.9|183695.9|7
1721867000000|2024-07-25 00:23:20|183824.8|183699.8|183824.8|183699.8|183824.8|183699.8|183824.8|183699.8|1
1721867010000|2024-07-25 00:23:30|183826.8|183701.8|183824.4|183699.4|183826.8|183701.8|183824.4|183699.4|3
1721867020000|2024-07-25 00:23:40|183824.8|183699.8|183823.6|183698.6|183824.8|183699.8|183822.8|183697.8|5
1721867030000|2024-07-25 00:23:50|183826.6|183701.6|183827.2|183702.2|183827.2|183702.2|183826.4|183701.4|6
1721867040000|2024-07-25 00:24:00|183827|183702|183824.1|183699.1|183829.7|183704.7|183824.1|183699.1|14
1721867050000|2024-07-25 00:24:10|183824.7|183699.7|183824.1|183699.1|183824.9|183699.9|183824.1|183699.1|3
1721867060000|2024-07-25 00:24:20|183824.4|183699.4|183825.7|183700.7|183829.2|183704.2|183823.6|183698.6|11
1721867070000|2024-07-25 00:24:30|183827|183702|183835.1|183710.1|183838.7|183713.7|183827|183702|15
1721867080000|2024-07-25 00:24:40|183835.8|183710.8|183836.8|183711.8|183840.2|183715.2|183835.1|183710.1|9
1721867090000|2024-07-25 00:24:50|183837.4|183712.4|183839.8|183714.8|183840.5|183715.5|183837.4|183712.4|6
1721867100000|2024-07-25 00:25:00|183839.7|183714.7|183839.6|183714.6|183839.7|183714.7|183839.6|183714.6|2
1721867110000|2024-07-25 00:25:10|183839.9|183714.9|183862.3|183737.3|183862.3|183737.3|183839.9|183714.9|11
1721867120000|2024-07-25 00:25:20|183862.7|183737.7|183862.8|183737.8|183863.3|183738.3|183862.7|183737.7|4
1721867130000|2024-07-25 00:25:30|183863.1|183738.1|183868.4|183743.4|183868.4|183743.4|183863.1|183738.1|5
1721867140000|2024-07-25 00:25:40|183865.7|183740.7|183867.8|183742.8|183868.7|183743.7|183865.7|183740.7|4
1721867150000|2024-07-25 00:25:50|183867.7|183742.7|183896.4|183771.4|183900.3|183775.3|183867.7|183742.7|11
1721867160000|2024-07-25 00:26:00|183895.8|183770.8|183898|183773|183898.2|183773.2|183895.8|183770.8|12
1721867170000|2024-07-25 00:26:10|183896.7|183771.7|183925.1|183800.1|183929.7|183804.7|183896|183771|22
1721867180000|2024-07-25 00:26:20|183924|183799|183921.5|183796.5|183927.6|183802.6|183921.5|183796.5|17
1721867190000|2024-07-25 00:26:30|183922.5|183797.5|183921.8|183796.8|183931|183806|183920.9|183795.9|21
1721867200000|2024-07-25 00:26:40|183921.3|183796.3|183923.9|183798.9|183928.1|183803.1|183920.6|183795.6|25
1721867210000|2024-07-25 00:26:50|183920.9|183795.9|183922.8|183797.8|183929.5|183804.5|183919.9|183794.9|14
1721867220000|2024-07-25 00:27:00|183925.6|183800.6|183925.6|183800.6|183927.9|183802.9|183923.8|183798.8|7
1721867230000|2024-07-25 00:27:10|183925.5|183800.5|183928.6|183803.6|183931.1|183806.1|183920.8|183795.8|16
1721867240000|2024-07-25 00:27:20|183927.8|183802.8|183928|183803|183933.9|183808.9|183924.2|183799.2|16
1721867250000|2024-07-25 00:27:30|183927|183802|183924|183799|183930.4|183805.4|183917|183792|24
1721867260000|2024-07-25 00:27:40|183924.2|183799.2|183924.5|183799.5|183928.8|183803.8|183921.4|183796.4|18
1721867270000|2024-07-25 00:27:50|183925|183800|183931.6|183806.6|183931.6|183806.6|183917.3|183792.3|24
1721867280000|2024-07-25 00:28:00|183929|183804|183924.2|183799.2|183931.3|183806.3|183918.8|183793.8|31
1721867290000|2024-07-25 00:28:10|183926.7|183801.7|183929.6|183804.6|183929.6|183804.6|183922.5|183797.5|19
1721867300000|2024-07-25 00:28:20|183928.6|183803.6|183926.4|183801.4|183932.2|183807.2|183919.7|183794.7|27
1721867310000|2024-07-25 00:28:30|183925.9|183800.9|183923.1|183798.1|183926.2|183801.2|183909.1|183784.1|24
1721867320000|2024-07-25 00:28:40|183931.1|183806.1|183965.4|183840.4|183965.4|183840.4|183924.8|183799.8|26
1721867330000|2024-07-25 00:28:50|183962.5|183837.5|183986.6|183861.6|183992.7|183867.7|183962.5|183837.5|20
1721867340000|2024-07-25 00:29:00|183986.2|183861.2|183987.4|183862.4|183996.2|183871.2|183981.9|183856.9|16
1721867350000|2024-07-25 00:29:10|183985.1|183860.1|183986.2|183861.2|183994.2|183869.2|183982.6|183857.6|13
1721867360000|2024-07-25 00:29:20|183988.6|183863.6|183986.5|183861.5|183995|183870|183984.6|183859.6|16
1721867370000|2024-07-25 00:29:30|183986.1|183861.1|184021.3|183896.3|184024.4|183899.4|183986.1|183861.1|24
1721867380000|2024-07-25 00:29:40|184019.2|183894.2|184021|183896|184024.3|183899.3|184018.1|183893.1|19
1721867390000|2024-07-25 00:29:50|184020.4|183895.4|184018.9|183893.9|184024.6|183899.6|184013.9|183888.9|20
1721867400000|2024-07-25 00:30:00|184024.6|183899.6|184020|183895|184025.2|183900.2|184014.5|183889.5|28
1721867410000|2024-07-25 00:30:10|184019.6|183894.6|184027.2|183902.2|184031.6|183906.6|184018|183893|26
1721867420000|2024-07-25 00:30:20|184027.7|183902.7|184031.8|183906.8|184037|183912|184027.2|183901.6|21
1721867430000|2024-07-25 00:30:30|184032.1|183907.1|184043.2|183918.2|184050.1|183925.1|184025.9|183900.9|16
1721867450000|2024-07-25 00:30:50|184042.9|183917.9|184044|183919|184044.7|183919.7|184039.1|183914.1|14
1721867460000|2024-07-25 00:31:00|184044.9|183919.9|184045.1|183920.1|184045.3|183920.3|184043.5|183918.5|10
1721867470000|2024-07-25 00:31:10|184044.6|183919.6|184043.4|183918.4|184045.4|183920.4|184043.4|183918.4|8
1721867480000|2024-07-25 00:31:20|184042.9|183917.9|184043.3|183918.3|184045.4|183920.4|184038.2|183913.2|16
1721867490000|2024-07-25 00:31:30|184040.3|183915.3|184039.6|183914.6|184043.8|183918.8|184039.2|183914.2|16
1721867500000|2024-07-25 00:31:40|184039.3|183914.3|184036.2|183911.2|184040.1|183915.1|184036.2|183911.2|24
1721867510000|2024-07-25 00:31:50|184034.5|183909.5|184133|184008|184133|184008|184034.5|183909.5|21
1721867520000|2024-07-25 00:32:00|184133.8|184008.8|184221|184096|184222.3|184097.3|184130|184005|28
1721867530000|2024-07-25 00:32:10|184219|184094|184245.2|184120.2|184251.6|184126.6|184219|184094|21
1721867540000|2024-07-25 00:32:20|184246|184121|184300.9|184175.9|184307|184182|184245.4|184120.4|22
1721867550000|2024-07-25 00:32:30|184295.6|184170.6|184195.5|184070.5|184295.6|184170.6|184190.7|184065.7|28
1721867560000|2024-07-25 00:32:40|184196.2|184071.2|184200.5|184075.5|184201.2|184076.2|184196.2|184071.2|20
1721867570000|2024-07-25 00:32:50|184198|184073|184180.7|184055.7|184198|184073|184177.7|184052.7|14
1721867580000|2024-07-25 00:33:00|184180.8|184055.8|184196.6|184071.6|184196.6|184071.6|184180.1|184055.1|9
1721867590000|2024-07-25 00:33:10|184191.4|184066.4|184194.5|184069.5|184196.6|184071.6|184191.4|184066.4|5
1721867600000|2024-07-25 00:33:20|184195.5|184070.5|184197.3|184072.3|184201.4|184076.4|184195.5|184070.5|7
1721867610000|2024-07-25 00:33:30|184197.6|184072.6|184197.7|184072.7|184197.7|184072.7|184197.6|184072.6|2
1721867620000|2024-07-25 00:33:40|184198.6|184073.6|184256.9|184131.9|184256.9|184131.9|184198.6|184073.6|16
1721867630000|2024-07-25 00:33:50|184257.6|184132.6|184243.1|184118.1|184289.1|184164.1|184235.3|184110.3|25
1721867640000|2024-07-25 00:34:00|184240.8|184115.8|184291.5|184166.5|184292.3|184167.3|184240.8|184115.8|12
1721867650000|2024-07-25 00:34:10|184293.4|184168.4|184295.7|184170.7|184297.5|184172.5|184284.9|184159.9|26
1721867660000|2024-07-25 00:34:20|184302.7|184177.7|184305.8|184180.8|184307.5|184182.5|184301|184176|11
1721867670000|2024-07-25 00:34:30|184304.6|184179.6|184305.8|184180.8|184305.8|184180.8|184296.8|184171.8|24
1721867680000|2024-07-25 00:34:40|184302.7|184177.7|184274.8|184149.8|184305.9|184180.9|184271.7|184146.7|21
1721867690000|2024-07-25 00:34:50|184273.5|184148.5|184271.1|184146.1|184276.6|184151.6|184267|184142|18
1721867700000|2024-07-25 00:35:00|184269.5|184144.5|184270.6|184145.6|184281.1|184156.1|184268.2|184143.2|25
1721867710000|2024-07-25 00:35:10|184271.2|184146.2|184271.2|184146.2|184271.2|184146.2|184271.2|184146.2|1
1721867720000|2024-07-25 00:35:20|184270.9|184145.9|184283.6|184158.6|184284.6|184159.6|184270.2|184145.2|16
1721867730000|2024-07-25 00:35:30|184283.7|184158.7|184285.1|184160.1|184285.1|184160.1|184283.2|184158.2|5
1721867740000|2024-07-25 00:35:40|184292|184167|184284.8|184159.8|184298.2|184173.2|184279.8|184154.8|20
1721867750000|2024-07-25 00:35:50|184284.7|184159.7|184267.9|184142.9|184287.3|184162.3|184267.1|184142.1|11
1721867760000|2024-07-25 00:36:00|184265.5|184140.5|184233.2|184108.2|184265.5|184140.5|184232.7|184107.7|17
1721867770000|2024-07-25 00:36:10|184232.7|184107.7|184185.3|184060.3|184232.7|184107.7|184185.3|184060.3|22
1721867780000|2024-07-25 00:36:20|184185.7|184060.7|184169.7|184044.7|184188.8|184063.8|184168.7|184043.7|14
1721867790000|2024-07-25 00:36:30|184169.9|184044.9|184169.4|184044.4|184169.9|184044.9|184169.4|184044.4|3
1721867800000|2024-07-25 00:36:40|184168|184043|184150.5|184025.5|184172.3|184047.3|184148.3|184023.3|16
1721867810000|2024-07-25 00:36:50|184150.7|184025.7|184151.6|184026.6|184151.6|184026.6|184150.7|184025.7|3
1721867820000|2024-07-25 00:37:00|184152.6|184027.6|184237.2|184112.2|184249.1|184124.1|184152.6|184027.6|33
1721867830000|2024-07-25 00:37:10|184237.9|184112.9|184233.4|184108.4|184237.9|184112.9|184232.3|184107.3|12
1721867840000|2024-07-25 00:37:20|184233.6|184108.6|184235.9|184110.9|184243.1|184118.1|184233.6|184108.6|15
1721867850000|2024-07-25 00:37:30|184229.7|184104.7|184228.4|184103.4|184229.9|184104.9|184227.9|184102.9|8
1721867860000|2024-07-25 00:37:40|184226.6|184101.6|184230.1|184105.1|184231.2|184106.2|184225.8|184100.8|8
1721867870000|2024-07-25 00:37:50|184229.5|184104.5|184223.4|184098.4|184229.5|184104.5|184217.8|184092.8|8
1721867880000|2024-07-25 00:38:00|184218.7|184093.7|184215.9|184090.9|184218.7|184093.7|184211.4|184086.4|17
1721867890000|2024-07-25 00:38:10|184216.8|184091.8|184215.7|184090.7|184219.3|184094.3|184198.1|184073.1|28
1721867900000|2024-07-25 00:38:20|184216.2|184091.2|184217.1|184092.1|184225|184100|184212.7|184087.7|15
1721867910000|2024-07-25 00:38:30|184218.5|184093.5|184213.6|184088.6|184222.1|184097.1|184208.1|184083.1|12
1721867920000|2024-07-25 00:38:40|184210.5|184085.5|184214.1|184089.1|184224.8|184099.8|184210.5|184085.5|13
1721867930000|2024-07-25 00:38:50|184219.2|184094.2|184187.6|184062.6|184219.3|184094.3|184181.2|184056.2|13
1721867940000|2024-07-25 00:39:00|184186.7|184061.7|184190|184065|184190|184065|184186.7|184061.7|5
1721867950000|2024-07-25 00:39:10|184189.4|184064.4|184189.3|184064.3|184190.9|184065.9|184187.2|184062.2|12
1721867960000|2024-07-25 00:39:20|184191.1|184066.1|184186.4|184061.4|184198.9|184073.9|184184.5|184059.5|27
1721867970000|2024-07-25 00:39:30|184185|184060|184177.5|184052.5|184199.9|184074.9|184177.4|184052.4|27
1721867980000|2024-07-25 00:39:40|184172|184047|184178.1|184053.1|184178.5|184053.5|184167.6|184042.6|21
1721867990000|2024-07-25 00:39:50|184179.7|184054.7|184190.6|184065.6|184192.7|184067.7|184170.8|184045.8|23
1721868000000|2024-07-25 00:40:00|184186.9|184061.9|184182.4|184057.4|184192.4|184067.4|184180.9|184055.9|29
1721868010000|2024-07-25 00:40:10|184181.1|184056.1|184214.2|184089.2|184218.2|184093.2|184177.5|184052.5|30
1721868020000|2024-07-25 00:40:20|184212.3|184087.3|184214.9|184089.9|184220.5|184095.5|184209.6|184084.6|21
1721868030000|2024-07-25 00:40:30|184216.7|184091.7|184249.2|184124.2|184253.1|184128.1|184216.7|184091.7|12
1721868040000|2024-07-25 00:40:40|184251.8|184126.8|184248.2|184123.2|184251.8|184126.8|184239|184114|21
1721868050000|2024-07-25 00:40:50|184248.8|184123.8|184241.7|184116.7|184251.8|184126.8|184241.3|184116.3|23
1721868060000|2024-07-25 00:41:00|184241.4|184116.4|184229.2|184104.2|184251.9|184126.9|184229.2|184104.2|20
1721868070000|2024-07-25 00:41:10|184226.9|184101.9|184245.7|184120.7|184245.7|184120.7|184226.9|184101.9|7
1721868080000|2024-07-25 00:41:20|184241.8|184116.8|184236.2|184111.2|184241.8|184116.8|184228.9|184103.9|21
1721868090000|2024-07-25 00:41:30|184242.1|184117.1|184275.8|184150.8|184276.3|184151.3|184242.1|184117.1|25
1721868100000|2024-07-25 00:41:40|184275|184150|184279.9|184154.9|184279.9|184154.9|184261.6|184136.6|28
1721868110000|2024-07-25 00:41:50|184288.9|184163.9|184297|184172|184300|184175|184288.9|184163.9|21
1721868120000|2024-07-25 00:42:00|184298.2|184173.2|184311|184186|184311|184186|184296.2|184171.2|24
1721868130000|2024-07-25 00:42:10|184306.4|184181.4|184295.6|184170.6|184306.4|184181.4|184295.2|184170.2|10
1721868140000|2024-07-25 00:42:20|184294.3|184169.3|184277.4|184152.4|184295.3|184170.3|184272.3|184147.3|25
1721868150000|2024-07-25 00:42:30|184276.7|184151.7|184312.1|184187.1|184316.3|184191.3|184266|184141|24
1721868160000|2024-07-25 00:42:40|184313.6|184188.6|184311.1|184186.1|184313.6|184188.6|184309.9|184184.9|7
1721868170000|2024-07-25 00:42:50|184310.1|184185.1|184234.2|184109.2|184310.1|184185.1|184224.1|184099.1|21
1721868180000|2024-07-25 00:43:00|184232.8|184107.8|184211.2|184086.2|184232.8|184107.8|184210|184085|20
1721868190000|2024-07-25 00:43:10|184210.8|184085.8|184211.5|184086.5|184213.3|184088.3|184194.2|184069.2|17
1721868200000|2024-07-25 00:43:20|184209.8|184084.8|184213.3|184088.3|184213.3|184088.3|184200.5|184075.5|16
1721868210000|2024-07-25 00:43:30|184211.6|184086.6|184211.6|184086.6|184211.6|184086.6|184211.6|184086.6|1
1721868220000|2024-07-25 00:43:40|184212.4|184087.4|184208.7|184083.7|184217.4|184092.4|184202|184077|23
1721868230000|2024-07-25 00:43:50|184210.3|184085.3|184207.1|184082.1|184213.8|184088.8|184205.1|184080.1|15
1721868240000|2024-07-25 00:44:00|184206.1|184081.1|184205.2|184080.2|184212|184087|184203.7|184078.7|15
1721868250000|2024-07-25 00:44:10|184205.7|184080.7|184202.4|184077.4|184205.7|184080.7|184202.4|184077.4|2
1721868260000|2024-07-25 00:44:20|184202.3|184077.3|184202.3|184077.3|184202.3|184077.3|184202.3|184077.3|1
1721868270000|2024-07-25 00:44:30|184202.1|184077.1|184200.9|184075.9|184202.1|184077.1|184200.4|184075.4|4
1721868280000|2024-07-25 00:44:40|184201.3|184076.3|184201.4|184076.4|184215.7|184090.7|184196.4|184071.4|16
1721868290000|2024-07-25 00:44:50|184201.1|184076.1|184197.7|184072.7|184212.1|184087.1|184196.6|184071.6|22
1721868300000|2024-07-25 00:45:00|184198.6|184073.6|184197.6|184072.6|184198.6|184073.6|184197.6|184072.6|4
1721868310000|2024-07-25 00:45:10|184197.1|184072.1|184199.4|184074.4|184199.4|184074.4|184197|184072|6
1721868320000|2024-07-25 00:45:20|184198.1|184073.1|184190.9|184065.9|184200.1|184075.1|184183|184058|17
1721868330000|2024-07-25 00:45:30|184189.1|184064.1|184172.5|184047.5|184189.1|184064.1|184172.3|184047.3|15
1721868340000|2024-07-25 00:45:40|184172.9|184047.9|184169.8|184044.8|184173.3|184048.3|184168.6|184043.6|8
1721868350000|2024-07-25 00:45:50|184168.9|184043.9|184169.5|184044.5|184170|184045|184165.6|184040.6|19
1721868360000|2024-07-25 00:46:00|184169.7|184044.7|184217.3|184092.3|184218.6|184093.6|184169.7|184044.7|18
1721868370000|2024-07-25 00:46:10|184216.6|184091.6|184209.4|184084.4|184216.6|184091.6|184209.4|184084.4|6
1721868380000|2024-07-25 00:46:20|184212|184087|184221.6|184096.6|184222.7|184097.7|184212|184087|9
1721868390000|2024-07-25 00:46:30|184221.1|184096.1|184214.6|184089.6|184222.9|184097.9|184208.8|184083.8|34
1721868400000|2024-07-25 00:46:40|184215.1|184090.1|184212.4|184087.4|184220.7|184095.7|184206.7|184081.7|25
1721868410000|2024-07-25 00:46:50|184209.6|184084.6|184208.2|184083.2|184217.7|184092.7|184203.9|184078.9|15
1721868420000|2024-07-25 00:47:00|184208.1|184083.1|184216.2|184091.2|184216.2|184091.2|184207.3|184082.3|13
1721868430000|2024-07-25 00:47:10|184217|184092|184204.4|184079.4|184218.3|184093.3|184203.1|184078.1|18
1721868440000|2024-07-25 00:47:20|184205.6|184080.6|184202.8|184077.8|184217.5|184092.5|184201.6|184076.6|33
1721868450000|2024-07-25 00:47:30|184203.2|184078.2|184203.6|184078.6|184204.5|184079.5|184195.2|184070.2|11
1721868460000|2024-07-25 00:47:40|184201.6|184076.6|184180.5|184055.5|184205.3|184080.3|184172.8|184047.8|21
1721868470000|2024-07-25 00:47:50|184175.1|184050.1|184174|184049|184180.9|184055.9|184174|184049|9
1721868480000|2024-07-25 00:48:00|184172.8|184047.8|184166.8|184041.8|184173.9|184048.9|184160.1|184035.1|18
1721868490000|2024-07-25 00:48:10|184168.1|184043.1|184164|184039|184168.5|184043.5|184164|184039|14
1721868500000|2024-07-25 00:48:20|184163.8|184038.8|184163.4|184038.4|184167.7|184042.7|184161.2|184036.2|24
1721868510000|2024-07-25 00:48:30|184163.5|184038.5|184144|184019|184163.5|184038.5|184140.9|184015.9|25
1721868520000|2024-07-25 00:48:40|184145.2|184020.2|184152.6|184027.6|184156.9|184031.9|184134.7|184009.7|23
1721868530000|2024-07-25 00:48:50|184152.3|184027.3|184160.7|184035.7|184160.8|184035.8|184151.1|184026.1|18
1721868540000|2024-07-25 00:49:00|184160.1|184035.1|184158.2|184033.2|184165.3|184040.3|184156.2|184031.2|16
1721868550000|2024-07-25 00:49:10|184155.8|184030.8|184155.8|184030.8|184164.6|184039.6|184155.1|184030.1|24
1721868560000|2024-07-25 00:49:20|184157.8|184032.8|184164.3|184039.3|184164.8|184039.8|184154.5|184029.5|20
1721868570000|2024-07-25 00:49:30|184156.2|184031.2|184166|184041|184166|184041|184156.2|184031.2|16
1721868580000|2024-07-25 00:49:40|184165.7|184040.7|184165.4|184040.4|184167.5|184042.5|184160.5|184035.5|25
1721868590000|2024-07-25 00:49:50|184166.6|184041.6|184182.4|184057.4|184185.2|184060.2|184166.6|184041.6|21
1721868600000|2024-07-25 00:50:00|184182.7|184057.7|184181.5|184056.5|184186.2|184061.2|184181.5|184056.5|18
1721868610000|2024-07-25 00:50:10|184180.9|184055.9|184170.8|184045.8|184181.5|184056.5|184166.3|184041.3|11
1721868620000|2024-07-25 00:50:20|184170.5|184045.5|184170.9|184045.9|184171.1|184046.1|184166.1|184041.1|13
1721868630000|2024-07-25 00:50:30|184172.8|184047.8|184194.8|184066.2|184195.6|184066.9|184172.8|184047.8|16
1721868640000|2024-07-25 00:50:40|184195.5|184064.6|184184.1|184059.1|184196.4|184068.8|184183|184058|14
1721868650000|2024-07-25 00:50:50|184183|184058|184183.2|184058.2|184187.9|184062.9|184182.3|184057.3|14
1721868660000|2024-07-25 00:51:00|184190.4|184065.4|184179.3|184054.3|184190.4|184065.4|184167.6|184042.6|18
1721868670000|2024-07-25 00:51:10|184172.8|184047.8|184246|184121|184253.1|184128.1|184172.8|184047.8|23
1721868680000|2024-07-25 00:51:20|184247.2|184122.2|184283.3|184158.3|184283.3|184158.3|184247.2|184122.2|8
1721868690000|2024-07-25 00:51:30|184283.2|184158.2|184285.1|184160.1|184285.6|184160.6|184281.6|184156.6|12
1721868700000|2024-07-25 00:51:40|184285.9|184160.9|184283|184158|184285.9|184160.9|184283|184158|5
1721868710000|2024-07-25 00:51:50|184285.6|184160.6|184284.6|184159.6|184288.1|184163.1|184284.6|184159.6|5
1721868720000|2024-07-25 00:52:00|184282.8|184157.8|184288.2|184163.2|184289.4|184164.4|184282.8|184157.8|8
1721868730000|2024-07-25 00:52:10|184286.4|184161.4|184272.4|184147.4|184286.4|184161.4|184272.4|184147.4|8
1721868740000|2024-07-25 00:52:20|184271.2|184146.2|184273.5|184148.5|184274.6|184149.6|184271.2|184146.2|12
1721868750000|2024-07-25 00:52:30|184271.8|184146.8|184278.9|184153.9|184287.1|184162.1|184271.8|184146.8|23
1721868760000|2024-07-25 00:52:40|184280.4|184155.4|184281.9|184156.9|184289.5|184164.5|184280.4|184155.4|10
1721868770000|2024-07-25 00:52:50|184281.1|184156.1|184274.9|184149.9|184281.1|184156.1|184272.8|184147.8|14
1721868780000|2024-07-25 00:53:00|184273.2|184148.2|184277.6|184152.6|184279.7|184154.7|184272.6|184147.6|21
1721868790000|2024-07-25 00:53:10|184279.8|184154.8|184266.6|184141.6|184283.8|184158.8|184263.7|184138.7|20
1721868800000|2024-07-25 00:53:20|184264.6|184139.6|184246.4|184121.4|184265.7|184140.7|184245.4|184120.4|18
1721868810000|2024-07-25 00:53:30|184245.7|184120.7|184248.1|184123.1|184251.2|184126.2|184240|184115|21
1721868820000|2024-07-25 00:53:40|184247.7|184122.7|184223.1|184098.1|184247.7|184122.7|184223.1|184098.1|26
1721868830000|2024-07-25 00:53:50|184225.1|184100.1|184221.6|184096.6|184225.1|184100.1|184220.9|184095.9|11
1721868840000|2024-07-25 00:54:00|184222.7|184097.7|184220.1|184095.1|184222.7|184097.7|184218.5|184093.5|8
1721868850000|2024-07-25 00:54:10|184218.9|184093.9|184224.3|184099.3|184224.3|184099.3|184218.4|184093.4|8
1721868860000|2024-07-25 00:54:20|184223.3|184098.3|184227.7|184102.7|184228.7|184103.7|184222.2|184097.2|10
1721868870000|2024-07-25 00:54:30|184227.5|184102.5|184219.8|184094.8|184228.2|184103.2|184217.6|184092.6|14
1721868880000|2024-07-25 00:54:40|184220.9|184095.9|184221|184096|184231|184106|184220.1|184095.1|13
1721868890000|2024-07-25 00:54:50|184220.8|184095.8|184220.7|184095.7|184221.7|184096.7|184217.7|184092.7|13
1721868900000|2024-07-25 00:55:00|184219.4|184094.4|184209.8|184084.8|184219.4|184094.4|184207.1|184082.1|19
1721868910000|2024-07-25 00:55:10|184207.3|184082.3|184208.8|184083.8|184210.2|184085.2|184204.1|184079.1|19
1721868920000|2024-07-25 00:55:20|184209.5|184084.5|184208.1|184083.1|184210|184085|184205.4|184080.4|15
1721868930000|2024-07-25 00:55:30|184208.7|184083.7|184185.2|184060.2|184208.7|184083.7|184184.4|184059.4|16
1721868940000|2024-07-25 00:55:40|184180.5|184055.5|184180|184055|184186.5|184061.5|184178.7|184053.7|10
1721868950000|2024-07-25 00:55:50|184177.7|184052.7|184178.6|184053.6|184180.5|184055.5|184177.1|184052.1|14
1721868960000|2024-07-25 00:56:00|184179.6|184054.6|184179.4|184054.4|184183.7|184058.7|184175.9|184050.9|22
1721868970000|2024-07-25 00:56:10|184180.4|184055.4|184179.7|184054.7|184180.4|184055.4|184177.4|184052.4|9
1721868980000|2024-07-25 00:56:20|184175.1|184050.1|184155|184030|184176.9|184051.9|184151.2|184026.2|16
1721868990000|2024-07-25 00:56:30|184154.4|184029.4|184151|184026|184154.8|184029.8|184149.3|184024.3|10
1721869000000|2024-07-25 00:56:40|184149.7|184024.7|184158.2|184033.2|184158.2|184033.2|184149.7|184024.7|10
1721869010000|2024-07-25 00:56:50|184154.5|184029.5|184158.3|184033.3|184167.1|184042.1|184154.5|184029.5|24
1721869020000|2024-07-25 00:57:00|184155.8|184030.8|184150.8|184025.8|184155.8|184030.8|184147.6|184022.6|8
1721869030000|2024-07-25 00:57:10|184147.4|184022.4|184151.8|184026.8|184153.3|184028.3|184147.4|184022.4|7
1721869040000|2024-07-25 00:57:20|184153|184028|184146.3|184021.3|184153|184028|184146.3|184021.3|8
1721869050000|2024-07-25 00:57:30|184154.1|184029.1|184152.8|184027.8|184154.1|184029.1|184139.6|184014.6|16
1721869060000|2024-07-25 00:57:40|184150.3|184025.3|184151|184026|184151|184026|184150|184025|5
1721869070000|2024-07-25 00:57:50|184148.6|184023.6|184151.3|184026.3|184151.3|184026.3|184147.9|184022.9|9
1721869080000|2024-07-25 00:58:00|184149.8|184024.8|184150.9|184025.9|184153.6|184028.6|184149.8|184024.8|8
1721869090000|2024-07-25 00:58:10|184152.2|184027.2|184151.4|184026.4|184152.4|184027.4|184147.9|184022.9|7
1721869100000|2024-07-25 00:58:20|184151|184026|184201.1|184076.1|184206.4|184081.4|184148|184023|14
1721869110000|2024-07-25 00:58:30|184203.4|184078.4|184199.6|184074.6|184204.9|184079.9|184196.9|184071.9|19
1721869120000|2024-07-25 00:58:40|184200.8|184075.8|184201.8|184076.8|184204.2|184079.2|184199.9|184074.9|17
1721869130000|2024-07-25 00:58:50|184203.2|184078.2|184205.1|184080.1|184205.1|184080.1|184199.9|184074.9|12
1721869140000|2024-07-25 00:59:00|184203.4|184078.4|184204.2|184079.2|184204.7|184079.7|184199.5|184074.5|14
1721869150000|2024-07-25 00:59:10|184206.6|184081.6|184215.2|184090.2|184221|184096|184206.6|184081.6|11
1721869160000|2024-07-25 00:59:20|184216.4|184091.4|184214.6|184089.6|184216.4|184091.4|184214.6|184089.6|3
1721869170000|2024-07-25 00:59:30|184215.2|184090.2|184256|184131|184256|184131|184213.2|184088.2|23
1721869180000|2024-07-25 00:59:40|184253.9|184128.9|184249.5|184124.5|184256.7|184131.7|184248.4|184123.4|21
1721869190000|2024-07-25 00:59:50|184248.3|184123.3|184250.1|184125.1|184253.1|184128.1|184247.2|184122.2|21
1721869200000|2024-07-25 01:00:00|184253.7|184128.7|184251.4|184126.4|184261.5|184136.5|184235.4|184110.4|30
1721869210000|2024-07-25 01:00:10|184243.6|184118.6|184244.7|184119.7|184250|184125|184239.2|184114.2|25
1721869220000|2024-07-25 01:00:20|184247.5|184122.5|184246.5|184121.5|184250.4|184125.4|184235.1|184110.1|26
1721869230000|2024-07-25 01:00:30|184244.7|184119.7|184249.8|184124.8|184256.3|184131.3|184241.7|184116.7|14
1721869240000|2024-07-25 01:00:40|184251.1|184126.1|184252.1|184127.1|184256.8|184131.8|184248.7|184123.7|17
1721869250000|2024-07-25 01:00:50|184252.6|184127.6|184263.9|184138.9|184272.9|184147.9|184251.4|184126.4|16
1721869260000|2024-07-25 01:01:00|184265|184140|184267|184142|184267.4|184142.4|184265|184140|9
1721869270000|2024-07-25 01:01:10|184270.6|184145.6|184268.6|184143.6|184270.6|184145.6|184261|184136|17
1721869280000|2024-07-25 01:01:20|184262.6|184137.6|184267|184142|184268.6|184143.6|184259.6|184134.6|19
1721869290000|2024-07-25 01:01:30|184266.5|184141.5|184197.9|184072.9|184266.5|184141.5|184197.9|184072.9|22
1721869300000|2024-07-25 01:01:40|184199|184074|184186.5|184061.5|184199|184074|184181.8|184056.8|25
1721869310000|2024-07-25 01:01:50|184187.4|184062.4|184185.2|184060.2|184193.7|184068.7|184184.6|184059.6|15
1721869320000|2024-07-25 01:02:00|184183.5|184058.5|184186.8|184061.8|184188.7|184063.7|184183.5|184058.5|16
1721869330000|2024-07-25 01:02:10|184187.7|184062.7|184214.3|184089.3|184223.2|184098.2|184187.5|184062.5|19
1721869340000|2024-07-25 01:02:20|184213.2|184088.2|184211.2|184086.2|184214.6|184089.6|184209.4|184084.4|21
1721869350000|2024-07-25 01:02:30|184205.9|184080.9|184202.6|184077.6|184205.9|184080.9|184200.4|184075.4|14
1721869360000|2024-07-25 01:02:40|184206.1|184081.1|184202|184077|184206.3|184081.3|184202|184077|15
1721869370000|2024-07-25 01:02:50|184206|184081|184198.5|184073.5|184206.5|184081.5|184197.4|184072.4|16
1721869380000|2024-07-25 01:03:00|184201.1|184076.1|184194.9|184069.9|184205.4|184080.4|184194.9|184069.9|19
1721869390000|2024-07-25 01:03:10|184173.3|184048.3|184182.7|184057.7|184183.4|184058.4|184171.6|184046.6|20
1721869400000|2024-07-25 01:03:20|184179|184054|184172.7|184047.7|184179|184054|184170.2|184045.2|12
1721869410000|2024-07-25 01:03:30|184171.7|184046.7|184166.9|184041.9|184173.5|184048.5|184166|184041|11
1721869420000|2024-07-25 01:03:40|184164.3|184039.3|184166.4|184041.4|184176.1|184051.1|184164.3|184039.3|16
1721869430000|2024-07-25 01:03:50|184166.1|184041.1|184167.6|184042.6|184172.3|184047.3|184166.1|184041.1|5
1721869440000|2024-07-25 01:04:00|184169.2|184044.2|184167.1|184042.1|184169.2|184044.2|184163.8|184038.8|17
1721869450000|2024-07-25 01:04:10|184165.7|184040.7|184166.2|184041.2|184166.2|184041.2|184157.1|184032.1|25
1721869460000|2024-07-25 01:04:20|184165.7|184040.7|184197.9|184072.9|184197.9|184072.9|184158.3|184033.3|25
1721869470000|2024-07-25 01:04:30|184192.6|184067.6|184200.3|184075.3|184202|184077|184192.5|184067.5|24
1721869480000|2024-07-25 01:04:40|184196.9|184071.9|184198.1|184073.1|184200.8|184075.8|184196.1|184071.1|19
1721869490000|2024-07-25 01:04:50|184196.1|184071.1|184198.5|184073.5|184202|184077|184183|184058|22
1721869500000|2024-07-25 01:05:00|184194.8|184069.8|184207|184082|184207|184082|184194.8|184069.8|13
1721869510000|2024-07-25 01:05:10|184201|184076|184201.1|184076.1|184206.1|184081.1|184197.6|184072.6|14
1721869520000|2024-07-25 01:05:20|184201.3|184076.3|184201.8|184076.8|184201.8|184076.8|184196.6|184071.6|15
1721869530000|2024-07-25 01:05:30|184197|184072|184197|184072|184201.8|184076.8|184197|184072|5
1721869540000|2024-07-25 01:05:40|184202.2|184077.2|184165.3|184040.3|184202.2|184077.2|184164.1|184039.1|25
1721869550000|2024-07-25 01:05:50|184170.4|184045.4|184166.9|184041.9|184175.3|184050.3|184165.5|184040.5|15
1721869560000|2024-07-25 01:06:00|184165.5|184040.5|184165.2|184040.2|184168.2|184043.2|184160.9|184035.9|21
1721869570000|2024-07-25 01:06:10|184165.3|184040.3|184166.1|184041.1|184166.8|184041.8|184163.1|184038.1|12
1721869580000|2024-07-25 01:06:20|184162.3|184037.3|184148.7|184023.7|184167.6|184042.6|184144.7|184019.7|28
1721869590000|2024-07-25 01:06:30|184148.6|184023.6|184165.3|184040.3|184165.3|184040.3|184144.4|184019.4|13
1721869600000|2024-07-25 01:06:40|184163.9|184038.9|184151.7|184026.7|184166|184041|184151.7|184026.7|11
1721869610000|2024-07-25 01:06:50|184152.5|184027.5|184153.9|184028.9|184167.2|184042.2|184152.5|184027.5|14
1721869620000|2024-07-25 01:07:00|184152.5|184027.5|184151.9|184026.9|184158.9|184033.9|184147.9|184022.9|31
1721869630000|2024-07-25 01:07:10|184149.6|184024.6|184153.5|184028.5|184155.8|184030.8|184149.6|184024.6|24
1721869640000|2024-07-25 01:07:20|184152.3|184027.3|184155.6|184030.6|184155.6|184030.6|184152.3|184027.3|3
1721869650000|2024-07-25 01:07:30|184156.1|184031.1|184124.3|183999.3|184157.8|184032.8|184124.3|183999.3|10
1721869660000|2024-07-25 01:07:40|184131|184006|184122.5|183997.5|184137.4|184012.4|184120.4|183995.4|23
1721869670000|2024-07-25 01:07:50|184123.7|183998.7|184125.6|184000.6|184126.4|184001.4|184123.7|183998.7|11
1721869680000|2024-07-25 01:08:00|184128.4|184003.4|184132.5|184007.5|184135.1|184010.1|184128.3|184003.3|19
1721869690000|2024-07-25 01:08:10|184131.8|184006.8|184121|183996|184135.3|184010.3|184121|183996|20
1721869700000|2024-07-25 01:08:20|184124.2|183999.2|184123.3|183998.3|184124.5|183999.5|184118.9|183993.9|20
1721869710000|2024-07-25 01:08:30|184122.9|183997.9|184123.3|183998.3|184124.4|183999.4|184118.8|183993.8|19
1721869720000|2024-07-25 01:08:40|184124.3|183999.3|184132.9|184007.9|184136.5|184011.5|184122.6|183997.6|19
1721869730000|2024-07-25 01:08:50|184134|184009|184147.9|184022.9|184150.2|184025.2|184120.9|183995.9|20
1721869740000|2024-07-25 01:09:00|184146.4|184021.4|184140.2|184015.2|184146.4|184021.4|184138.9|184013.9|16
1721869750000|2024-07-25 01:09:10|184140.5|184015.5|184144|184019|184148.6|184023.6|184140.5|184015.5|13
1721869760000|2024-07-25 01:09:20|184143.8|184018.8|184143.7|184018.7|184144|184019|184141.4|184016.4|7
1721869770000|2024-07-25 01:09:30|184142.9|184017.9|184149.2|184024.2|184149.2|184024.2|184138.3|184013.3|12
1721869780000|2024-07-25 01:09:40|184146.2|184021.2|184147.3|184022.3|184147.3|184022.3|184144.7|184019.7|4
1721869790000|2024-07-25 01:09:50|184144.8|184019.8|184145.8|184020.8|184146.9|184021.9|184144.3|184019.3|5
1721869800000|2024-07-25 01:10:00|184146.1|184021.1|184147|184022|184147.2|184022.2|184144.4|184019.4|7
1721869810000|2024-07-25 01:10:10|184145.2|184020.2|184133.6|184008.6|184145.2|184020.2|184133.6|184008.6|14
1721869820000|2024-07-25 01:10:20|184136.1|184011.1|184133.6|184008.6|184136.1|184011.1|184133.6|184008.6|8
1721869830000|2024-07-25 01:10:30|184131.6|184006.6|184132.5|184007.5|184133.6|184008.6|184131.4|184006.4|6
1721869840000|2024-07-25 01:10:40|184134.4|184009.4|184134.4|184009.4|184134.4|184009.4|184134.4|184009.4|1
1721869850000|2024-07-25 01:10:50|184134.8|184009.8|184133.2|184008.2|184135.6|184010.6|184132.6|184007.6|13
1721869860000|2024-07-25 01:11:00|184133.3|184008.3|184137|184012|184137|184012|184130.3|184005.3|7
1721869870000|2024-07-25 01:11:10|184137.1|184012.1|184131.7|184006.7|184137.1|184012.1|184130.3|184005.3|3
1721869880000|2024-07-25 01:11:20|184130.3|184005.3|184131.7|184006.7|184137.1|184012.1|184130.3|184005.3|6
1721869890000|2024-07-25 01:11:30|184130.1|184005.1|184128.6|184003.6|184137.1|184012.1|184128.5|184003.5|13
1721869900000|2024-07-25 01:11:40|184132.6|184007.6|184135.1|184010.1|184135.1|184010.1|184128.6|184003.6|11
1721869910000|2024-07-25 01:11:50|184134.7|184009.7|184134.5|184009.5|184134.7|184009.7|184128.5|184003.5|5
1721869920000|2024-07-25 01:12:00|184130.7|184005.7|184138.4|184013.4|184141.3|184016.3|184130.7|184005.7|12
1721869930000|2024-07-25 01:12:10|184134.6|184009.6|184139.3|184014.3|184139.3|184014.3|184133.9|184008.9|12
1721869950000|2024-07-25 01:12:30|184136.7|184011.7|184144.6|184019.6|184146.2|184021.2|184136.7|184011.7|4
1721869960000|2024-07-25 01:12:40|184144.7|184019.7|184144.4|184019.4|184145|184020|184144.4|184019.4|4
1721869970000|2024-07-25 01:12:50|184145|184020|184145|184020|184145|184020|184144.4|184019.4|3
1721869980000|2024-07-25 01:13:00|184145.1|184020.1|184144.6|184019.6|184145.1|184020.1|184144.6|184019.6|2
1721869990000|2024-07-25 01:13:10|184153|184028|184149.5|184024.5|184153|184028|184149.5|184024.5|2
1721870000000|2024-07-25 01:13:20|184141.2|184016.2|184135.6|184010.6|184141.2|184016.2|184126.7|184001.7|12
1721870010000|2024-07-25 01:13:30|184134|184009|184131.7|184006.7|184135.6|184010.6|184127.7|184002.7|14
1721870020000|2024-07-25 01:13:40|184130.7|184005.7|184136.1|184011.1|184136.1|184011.1|184130.7|184005.7|12
1721870030000|2024-07-25 01:13:50|184135.2|184010.2|184138.9|184013.9|184140.8|184015.8|184135.2|184010.2|9
1721870040000|2024-07-25 01:14:00|184139.7|184014.7|184139.7|184014.7|184139.7|184014.7|184138.9|184013.9|5
1721870050000|2024-07-25 01:14:10|184138.9|184013.9|184133.2|184008.2|184139.9|184014.9|184133.2|184008.2|5
1721870060000|2024-07-25 01:14:20|184132.5|184007.5|184115.9|183990.9|184132.5|184007.5|184115.9|183990.9|12
1721870070000|2024-07-25 01:14:30|184114.7|183989.7|184113.4|183988.4|184122.2|183997.2|184111.9|183986.9|27
1721870080000|2024-07-25 01:14:40|184120.1|183995.1|184121.4|183996.4|184121.8|183996.8|184113.5|183988.5|18
1721870090000|2024-07-25 01:14:50|184115.5|183990.5|184097.1|183972.1|184121.4|183996.4|184095.7|183970.7|17
1721870100000|2024-07-25 01:15:00|184094.5|183969.5|184096.2|183971.2|184097.8|183972.8|184094.5|183969.5|4
1721870110000|2024-07-25 01:15:10|184097.8|183972.8|184097.8|183972.8|184097.8|183972.8|184097.8|183972.8|1
1721870120000|2024-07-25 01:15:20|184099.2|183974.2|184098.5|183973.5|184101.3|183976.3|184098.4|183973.4|5
1721870130000|2024-07-25 01:15:30|184101.6|183976.6|184103.3|183978.3|184103.3|183978.3|184099.6|183974.6|12
1721870140000|2024-07-25 01:15:40|184101.6|183976.6|184097.4|183972.4|184101.6|183976.6|184097.4|183972.4|4
1721870150000|2024-07-25 01:15:50|184099|183974|184100.4|183975.4|184100.4|183975.4|184099|183974|2
1721870160000|2024-07-25 01:16:00|184099|183974|184097.3|183972.3|184107.3|183982.3|184096.4|183971.4|16
1721870170000|2024-07-25 01:16:10|184097.8|183972.8|184101.8|183976.8|184103.8|183978.8|184097.8|183972.8|12
1721870180000|2024-07-25 01:16:20|184108.9|183983.9|184106.4|183981.4|184111.4|183986.4|184104.4|183979.4|17
1721870190000|2024-07-25 01:16:30|184111.1|183986.1|184105.8|183980.8|184111.1|183986.1|184103.8|183978.8|12
1721870200000|2024-07-25 01:16:40|184108.7|183983.7|184109.1|183984.1|184113.9|183988.9|184101.1|183976.1|21
1721870210000|2024-07-25 01:16:50|184113.7|183988.7|184100|183975|184113.7|183988.7|184098.6|183973.6|14
1721870220000|2024-07-25 01:17:00|184101.6|183976.6|184112.2|183987.2|184112.2|183987.2|184097.8|183972.8|12
1721870230000|2024-07-25 01:17:10|184107.6|183982.6|184108.3|183983.3|184108.3|183983.3|184107.6|183982.6|9
1721870240000|2024-07-25 01:17:20|184105.6|183980.6|184099.7|183974.7|184105.6|183980.6|184099.7|183974.7|6
1721870250000|2024-07-25 01:17:30|184100.9|183975.9|184099.3|183974.3|184100.9|183975.9|184098.3|183973.3|8
1721870260000|2024-07-25 01:17:40|184098.3|183973.3|184097.1|183972.1|184099.4|183974.4|184097.1|183972.1|7
1721870270000|2024-07-25 01:17:50|184097.9|183972.9|184096.6|183971.6|184097.9|183972.9|184096.6|183971.6|7
1721870280000|2024-07-25 01:18:00|184097.8|183972.8|184100.3|183975.3|184100.3|183975.3|184096.6|183971.6|7
1721870290000|2024-07-25 01:18:10|184099.4|183974.4|184097|183972|184100.5|183975.5|184094.4|183969.4|16
1721870300000|2024-07-25 01:18:20|184098.7|183973.7|184104.5|183979.5|184105.2|183980.2|184098.7|183973.7|11
1721870310000|2024-07-25 01:18:30|184100.5|183975.5|184097.9|183972.9|184108.9|183983.9|184097.9|183972.9|8
1721870320000|2024-07-25 01:18:40|184096.3|183971.3|184095.6|183970.6|184097|183972|184093.2|183968.2|21
1721870330000|2024-07-25 01:18:50|184094|183969|184095.6|183970.6|184099.2|183974.2|184094|183969|14
1721870340000|2024-07-25 01:19:00|184099.6|183974.6|184103.8|183978.8|184103.8|183978.8|184097.8|183972.8|5
1721870350000|2024-07-25 01:19:10|184100.5|183975.5|184098.1|183973.1|184100.5|183975.5|184092.4|183967.4|9
1721870360000|2024-07-25 01:19:20|184099.2|183974.2|184105.1|183980.1|184105.1|183980.1|184098.1|183973.1|9
1721870370000|2024-07-25 01:19:30|184103.3|183978.3|184103.4|183978.4|184103.4|183978.4|184096.3|183971.3|11
1721870380000|2024-07-25 01:19:40|184102.2|183977.2|184096.3|183971.3|184103.5|183978.5|184095.3|183970.3|14
1721870390000|2024-07-25 01:19:50|184095.3|183970.3|184093.1|183968.1|184097.3|183972.3|184091.6|183966.6|19
1721870400000|2024-07-25 01:20:00|184093.5|183968.5|184095.1|183970.1|184095.2|183970.2|184093.5|183968.5|6
1721870410000|2024-07-25 01:20:10|184093.4|183968.4|184099.3|183974.3|184100.3|183975.3|184093.4|183968.4|4
1721870420000|2024-07-25 01:20:20|184100.3|183975.3|184096.6|183971.6|184100.3|183975.3|184093|183968|13
1721870430000|2024-07-25 01:20:30|184095.6|183970.6|184094.7|183969.7|184096.6|183971.6|184094.5|183969.5|6
1721870440000|2024-07-25 01:20:40|184093.9|183968.9|184094.7|183969.7|184095.6|183970.6|184092.5|183967.5|9
1721870450000|2024-07-25 01:20:50|184094.3|183969.3|184095.6|183970.6|184095.6|183970.6|184092.7|183967.7|5
1721870460000|2024-07-25 01:21:00|184096|183971|184096.5|183971.5|184097.7|183972.7|184095.5|183970.5|7
1721870470000|2024-07-25 01:21:10|184096.7|183971.7|184107.3|183982.3|184107.3|183982.3|184096.6|183971.6|5
1721870480000|2024-07-25 01:21:20|184109.3|183984.3|184140.6|184015.6|184142.9|184017.9|184109.3|183984.3|7
1721870490000|2024-07-25 01:21:30|184144.3|184019.3|184140.3|184015.3|184144.3|184019.3|184140.3|184015.3|8
1721870500000|2024-07-25 01:21:40|184137.1|184012.1|184137.3|184012.3|184137.9|184012.9|184136.2|184011.2|7
1721870520000|2024-07-25 01:22:00|184137.4|184012.4|184132.3|184007.3|184137.7|184012.7|184132.3|184007.3|15
1721870530000|2024-07-25 01:22:10|184133.1|184008.1|184136.2|184011.2|184136.2|184011.2|184130.9|184005.9|10
1721870540000|2024-07-25 01:22:20|184137.8|184012.8|184136.6|184011.6|184137.8|184012.8|184136.6|184011.6|2
1721870550000|2024-07-25 01:22:30|184137.8|184012.8|184137.8|184012.8|184139.6|184014.6|184137.8|184012.8|3
1721870560000|2024-07-25 01:22:40|184139.6|184014.6|184144.7|184019.7|184145.5|184020.5|184139.6|184014.6|6
1721870570000|2024-07-25 01:22:50|184143.8|184018.8|184143.4|184018.4|184144.8|184019.8|184142.5|184017.5|10
1721870580000|2024-07-25 01:23:00|184142.6|184017.6|184144.3|184019.3|184144.8|184019.8|184142.6|184017.6|7
1721870590000|2024-07-25 01:23:10|184144.9|184019.9|184201.3|184076.3|184201.3|184076.3|184144.9|184019.9|21
1721870600000|2024-07-25 01:23:20|184202.3|184077.3|184219.6|184094.6|184221.5|184096.5|184197.7|184072.7|23
1721870610000|2024-07-25 01:23:30|184220.6|184095.6|184224.6|184099.6|184225.7|184100.7|184220.6|184095.6|15
1721870620000|2024-07-25 01:23:40|184223.9|184098.9|184218|184093|184227.1|184102.1|184215.3|184090.3|18
1721870630000|2024-07-25 01:23:50|184217.2|184092.2|184224.8|184099.8|184230.1|184105.1|184217.2|184092.2|17
1721870640000|2024-07-25 01:24:00|184225.2|184100.2|184231.6|184106.6|184235.1|184110.1|184225.2|184100.2|27
1721870650000|2024-07-25 01:24:10|184229.5|184104.5|184225.2|184100.2|184235.9|184110.9|184225.2|184100.2|17
1721870660000|2024-07-25 01:24:20|184223.7|184098.7|184230.9|184105.9|184230.9|184105.9|184223.7|184098.7|22
1721870670000|2024-07-25 01:24:30|184228|184103|184231.5|184106.5|184234.9|184109.9|184221.9|184096.9|36
1721870680000|2024-07-25 01:24:40|184230.3|184105.3|184232.1|184107.1|184236.6|184111.6|184227.4|184102.4|32
1721870690000|2024-07-25 01:24:50|184230.6|184105.6|184225.6|184100.6|184235.3|184110.3|184222.8|184097.8|32
1721870700000|2024-07-25 01:25:00|184225.8|184100.8|184227.6|184102.6|184230.4|184105.4|184225.8|184100.8|17
1721870710000|2024-07-25 01:25:10|184229|184104|184228.6|184103.6|184231.7|184106.7|184226.7|184101.7|16
1721870720000|2024-07-25 01:25:20|184228.4|184103.4|184228.8|184103.8|184231.5|184106.5|184217.1|184092.1|28
1721870730000|2024-07-25 01:25:30|184233|184108|184227.2|184102.2|184235.6|184110.6|184226.2|184101.2|27
1721870740000|2024-07-25 01:25:40|184225.8|184100.8|184230.5|184105.5|184233.5|184108.5|184224.4|184099.4|15
1721870750000|2024-07-25 01:25:50|184229.4|184104.4|184230.3|184105.3|184230.9|184105.9|184229.3|184104.3|15
1721870760000|2024-07-25 01:26:00|184229.3|184104.3|184231.6|184106.6|184233.4|184108.4|184229.3|184104.3|16
1721870770000|2024-07-25 01:26:10|184230.6|184105.6|184227.6|184102.6|184231.2|184106.2|184227.6|184102.6|11
1721870780000|2024-07-25 01:26:20|184229.4|184104.4|184254.5|184129.5|184257.5|184132.5|184229.3|184104.3|23
1721870790000|2024-07-25 01:26:30|184253.7|184128.7|184254.1|184129.1|184259.3|184134.3|184243.4|184118.4|30
1721870800000|2024-07-25 01:26:40|184252.5|184127.5|184255.6|184130.6|184257.5|184132.5|184252.5|184127.5|19
1721870810000|2024-07-25 01:26:50|184253.6|184128.6|184260.8|184135.8|184260.8|184135.8|184253.2|184128.2|11
1721870820000|2024-07-25 01:27:00|184262|184137|184204.6|184079.6|184263.5|184138.5|184204.2|184079.2|26
1721870830000|2024-07-25 01:27:10|184204.8|184079.8|184203.6|184078.6|184205.4|184080.4|184203.6|184078.6|5
1721870840000|2024-07-25 01:27:20|184202.5|184077.5|184203.2|184078.2|184203.2|184078.2|184202.5|184077.5|3
1721870850000|2024-07-25 01:27:30|184203.1|184078.1|184208.1|184083.1|184208.1|184083.1|184203.1|184078.1|2
1721870860000|2024-07-25 01:27:40|184202.6|184077.6|184205.4|184080.4|184206.1|184081.1|184202.1|184077.1|5
1721870870000|2024-07-25 01:27:50|184205.2|184080.2|184205.2|184080.2|184205.2|184080.2|184205.2|184080.2|1
1721870880000|2024-07-25 01:28:00|184206.8|184081.8|184197.2|184072.2|184207.3|184082.3|184193.5|184068.5|10
1721870890000|2024-07-25 01:28:10|184193.9|184068.9|184196.9|184071.9|184202.7|184077.7|184193.9|184068.9|10
1721870900000|2024-07-25 01:28:20|184194.2|184069.2|184194.4|184069.4|184203.9|184078.9|184194|184069|20
1721870910000|2024-07-25 01:28:30|184194.9|184069.9|184198.7|184073.7|184203|184078|184189.7|184064.7|14
1721870920000|2024-07-25 01:28:40|184197.2|184072.2|184197.5|184072.5|184203.4|184078.4|184193.7|184068.7|15
1721870930000|2024-07-25 01:28:50|184194.4|184069.4|184200.1|184075.1|184204.1|184079.1|184194|184069|14
1721870940000|2024-07-25 01:29:00|184200.3|184075.3|184199|184074|184209.4|184084.4|184199|184074|16
1721870950000|2024-07-25 01:29:10|184200.2|184075.2|184203.3|184078.3|184211|184086|184197.1|184072.1|24
1721870960000|2024-07-25 01:29:20|184204.5|184079.5|184207.7|184082.7|184209.7|184084.7|184202.1|184077.1|27
1721870970000|2024-07-25 01:29:30|184209.7|184084.7|184209.3|184084.3|184212.5|184087.5|184205.8|184080.8|21
1721870980000|2024-07-25 01:29:40|184209.7|184084.7|184203.3|184078.3|184209.7|184084.7|184202.7|184077.7|20
1721870990000|2024-07-25 01:29:50|184202.9|184077.9|184196.2|184071.2|184202.9|184077.9|184191.9|184066.9|21
1721871000000|2024-07-25 01:30:00|184196.1|184071.1|184219.4|184094.4|184219.4|184094.4|184185.8|184060.8|28
1721871010000|2024-07-25 01:30:10|184219.7|184094.7|184207.5|184082.5|184219.7|184094.7|184204.4|184079.4|22
1721871020000|2024-07-25 01:30:20|184207.6|184082.6|184206.3|184081.3|184209.4|184084.4|184205.2|184080.2|19
1721871030000|2024-07-25 01:30:30|184203.7|184078.7|184211.8|184086.8|184212.7|184087.7|184202.7|184077.7|17
1721871040000|2024-07-25 01:30:40|184213|184088|184217.4|184092.4|184222.4|184097.4|184210.5|184085.5|22
1721871050000|2024-07-25 01:30:50|184215.8|184090.8|184208.9|184083.9|184221.8|184096.8|184203.6|184078.6|27
1721871060000|2024-07-25 01:31:00|184207.4|184082.4|184208|184083|184221.2|184096.2|184205.3|184080.3|24
1721871070000|2024-07-25 01:31:10|184209.6|184084.6|184210.2|184085.2|184211.8|184086.8|184206.8|184081.8|11
1721871080000|2024-07-25 01:31:20|184211.3|184086.3|184201.7|184076.7|184211.3|184086.3|184201.7|184076.7|24
1721871090000|2024-07-25 01:31:30|184202.4|184077.4|184200.1|184075.1|184206.5|184081.5|184200.1|184075.1|19
1721871100000|2024-07-25 01:31:40|184201.1|184076.1|184199.6|184074.6|184201.6|184076.6|184197.4|184072.4|20
1721871110000|2024-07-25 01:31:50|184200.1|184075.1|184201.6|184076.6|184203.7|184078.7|184199.9|184074.9|21
1721871120000|2024-07-25 01:32:00|184201.2|184076.2|184203|184078|184203.2|184078.2|184199.4|184074.4|20
1721871130000|2024-07-25 01:32:10|184201.6|184076.6|184199.6|184074.6|184203.4|184078.4|184199.6|184074.6|12
1721871140000|2024-07-25 01:32:20|184200.6|184075.6|184202.7|184077.7|184202.7|184077.7|184199.3|184074.3|10
1721871150000|2024-07-25 01:32:30|184203.6|184078.6|184208.2|184083.2|184208.9|184083.9|184202.5|184077.5|17
1721871160000|2024-07-25 01:32:40|184206.2|184081.2|184271.3|184146.3|184276.5|184151.5|184206.2|184081.2|20
1721871170000|2024-07-25 01:32:50|184271.7|184146.7|184273|184148|184273.7|184148.7|184269.4|184144.4|19
1721871180000|2024-07-25 01:33:00|184275.1|184150.1|184275.1|184150.1|184276.4|184151.4|184264|184139|27
1721871190000|2024-07-25 01:33:10|184274.6|184149.6|184273.3|184148.3|184276.7|184151.7|184272.1|184147.1|23
1721871200000|2024-07-25 01:33:20|184274.1|184149.1|184274.1|184149.1|184275.9|184150.9|184271.7|184146.7|13
1721871210000|2024-07-25 01:33:30|184273.1|184148.1|184275.6|184150.6|184276.2|184151.2|184271.5|184146.5|13
1721871220000|2024-07-25 01:33:40|184274.9|184149.9|184278.4|184153.4|184278.4|184153.4|184269.6|184144.6|14
1721871230000|2024-07-25 01:33:50|184271|184146|184273.3|184148.3|184280.2|184155.2|184271|184146|18
1721871240000|2024-07-25 01:34:00|184274.8|184149.8|184266.9|184141.9|184278.5|184153.5|184265|184140|27
1721871250000|2024-07-25 01:34:10|184267.5|184142.5|184276|184151|184281.1|184156.1|184267.5|184142.5|23
1721871260000|2024-07-25 01:34:20|184275.4|184150.4|184291.9|184166.9|184292.4|184167.4|184274.4|184149.4|20
1721871270000|2024-07-25 01:34:30|184289.1|184164.1|184293.9|184168.9|184297.4|184172.4|184283.5|184158.5|31
1721871280000|2024-07-25 01:34:40|184294.4|184169.4|184337.6|184212.6|184340.2|184215.2|184292.5|184167.5|30
1721871290000|2024-07-25 01:34:50|184336.7|184211.7|184391.3|184266.3|184393.7|184268.7|184336.7|184211.7|14
1721871300000|2024-07-25 01:35:00|184390.6|184265.6|184393.8|184268.8|184395|184270|184390.6|184265.6|9
1721871310000|2024-07-25 01:35:10|184395.5|184270.5|184395.1|184270.1|184406.6|184281.6|184394.1|184269.1|19
1721871320000|2024-07-25 01:35:20|184322.9|184197.9|184320.1|184195.1|184322.9|184197.9|184309.5|184184.5|21
1721871330000|2024-07-25 01:35:30|184319.5|184194.5|184319.7|184194.7|184320.6|184195.6|184319.5|184194.5|5
1721871340000|2024-07-25 01:35:40|184317.7|184192.7|184307.2|184182.2|184317.7|184192.7|184305.5|184180.5|19
1721871350000|2024-07-25 01:35:50|184307.4|184182.4|184351.4|184226.4|184358.5|184233.5|184307.2|184182.2|30
1721871360000|2024-07-25 01:36:00|184352.2|184227.2|184355.2|184230.2|184361.3|184236.3|184351.1|184226.1|17
1721871370000|2024-07-25 01:36:10|184356.2|184231.2|184365.6|184240.6|184373.2|184248.2|184353.5|184228.5|21
1721871380000|2024-07-25 01:36:20|184366.1|184241.1|184354|184229|184366.9|184241.9|184353.3|184228.3|17
1721871390000|2024-07-25 01:36:30|184349.6|184224.6|184337.7|184212.7|184349.6|184224.6|184335.7|184210.7|23
1721871400000|2024-07-25 01:36:40|184337.6|184212.6|184352.4|184227.4|184356.2|184231.2|184337.1|184212.1|14
1721871410000|2024-07-25 01:36:50|184353.6|184228.6|184353.7|184228.7|184358.9|184233.9|184351.4|184226.4|18
1721871420000|2024-07-25 01:37:00|184352.6|184227.6|184360.8|184235.8|184364.2|184239.2|184352.6|184227.6|18
1721871430000|2024-07-25 01:37:10|184363.5|184238.5|184360.2|184235.2|184368.5|184243.5|184351.6|184226.6|12
1721871440000|2024-07-25 01:37:20|184358.7|184233.7|184352.2|184227.2|184358.7|184233.7|184344.7|184219.7|15
1721871450000|2024-07-25 01:37:30|184351.8|184226.8|184308.6|184183.6|184351.8|184226.8|184303.4|184178.4|16
1721871460000|2024-07-25 01:37:40|184310.9|184185.9|184295.9|184170.9|184311.7|184186.7|184285.9|184160.9|15
1721871470000|2024-07-25 01:37:50|184296.2|184171.2|184267.7|184142.7|184296.2|184171.2|184265.5|184140.5|15
1721871480000|2024-07-25 01:38:00|184267.9|184142.9|184267.9|184142.9|184268.6|184143.6|184266.5|184141.5|7
1721871490000|2024-07-25 01:38:10|184266.1|184141.1|184266.4|184141.4|184267.5|184142.5|184265.5|184140.5|9
1721871500000|2024-07-25 01:38:20|184267.4|184142.4|184273.3|184148.3|184274.4|184149.4|184263.4|184138.4|17
1721871510000|2024-07-25 01:38:30|184270.9|184145.9|184273.2|184148.2|184274.7|184149.7|184270.9|184145.9|5
1721871520000|2024-07-25 01:38:40|184272.9|184147.9|184298.6|184173.6|184298.6|184173.6|184271.6|184146.6|8
1721871530000|2024-07-25 01:38:50|184299.2|184174.2|184320.3|184195.3|184322.3|184197.3|184299.2|184174.2|15
1721871540000|2024-07-25 01:39:00|184321.9|184196.9|184333.5|184208.5|184333.9|184208.9|184321.9|184196.9|19
1721871550000|2024-07-25 01:39:10|184333.9|184208.9|184335.1|184210.1|184335.7|184210.7|184333.5|184208.5|12
1721871560000|2024-07-25 01:39:20|184335.7|184210.7|184346.2|184221.2|184349.4|184224.4|184334.4|184209.4|19
1721871570000|2024-07-25 01:39:30|184345.5|184220.5|184332.8|184207.8|184346.3|184221.3|184326.9|184201.9|27
1721871580000|2024-07-25 01:39:40|184333.8|184208.8|184335.1|184210.1|184338.5|184213.5|184332.2|184207.2|23
1721871590000|2024-07-25 01:39:50|184333.5|184208.5|184335.7|184210.7|184339.2|184214.2|184331.6|184206.6|24
1721871600000|2024-07-25 01:40:00|184333.1|184208.1|184333.4|184208.4|184336.1|184211.1|184332.4|184207.4|15
1721871610000|2024-07-25 01:40:10|184332.7|184207.7|184338.1|184213.1|184345.2|184220.2|184332.7|184207.7|27
1721871620000|2024-07-25 01:40:20|184337.5|184212.5|184338.1|184213.1|184339.3|184214.3|184331.7|184206.7|27
1721871630000|2024-07-25 01:40:30|184336|184211|184347.7|184222.7|184355.3|184230.3|184336|184211|20
1721871640000|2024-07-25 01:40:40|184347|184222|184366.9|184241.9|184371.5|184246.5|184346.7|184221.7|13
1721871650000|2024-07-25 01:40:50|184365.7|184240.7|184364.5|184239.5|184366.2|184241.2|184357.2|184232.2|22
1721871660000|2024-07-25 01:41:00|184365.1|184240.1|184368.3|184243.3|184369.3|184244.3|184365.1|184240.1|21
1721871670000|2024-07-25 01:41:10|184379.7|184254.7|184366.6|184241.6|184380.1|184255.1|184366.6|184241.6|30
1721871680000|2024-07-25 01:41:20|184365.4|184240.4|184386.5|184261.5|184389.4|184264.4|184365.4|184240.4|26
1721871690000|2024-07-25 01:41:30|184383.5|184258.5|184353.5|184228.5|184383.5|184258.5|184351.9|184226.9|18
1721871700000|2024-07-25 01:41:40|184352.9|184227.9|184350.7|184225.7|184353.8|184228.8|184346.6|184221.6|24
1721871710000|2024-07-25 01:41:50|184346.6|184221.6|184347.6|184222.6|184359.8|184234.8|184342.5|184217.5|34
1721871720000|2024-07-25 01:42:00|184347.8|184222.8|184365.1|184240.1|184368.9|184243.9|184347.4|184222.4|31
1721871730000|2024-07-25 01:42:10|184365.8|184240.8|184370.2|184245.2|184373.9|184248.9|184358.5|184233.5|21
1721871740000|2024-07-25 01:42:20|184371.6|184246.6|184370.7|184245.7|184373.7|184248.7|184366.9|184241.9|22
1721871750000|2024-07-25 01:42:30|184370.2|184245.2|184369.1|184244.1|184370.8|184245.8|184362.8|184237.8|21
1721871760000|2024-07-25 01:42:40|184369.6|184244.6|184368.3|184243.3|184374.3|184249.3|184367.3|184242.3|15
1721871770000|2024-07-25 01:42:50|184368.1|184243.1|184369.7|184244.7|184380.1|184255.1|184364.3|184239.3|22
1721871780000|2024-07-25 01:43:00|184372.7|184247.7|184366.2|184241.2|184372.7|184247.7|184360.3|184235.3|24
1721871790000|2024-07-25 01:43:10|184364.9|184239.9|184373.8|184248.8|184376.2|184251.2|184364.9|184239.9|15
1721871800000|2024-07-25 01:43:20|184373.2|184248.2|184348.3|184223.3|184373.9|184248.9|184339.6|184214.6|23
1721871810000|2024-07-25 01:43:30|184343.8|184218.8|184353.4|184228.4|184355.3|184230.3|184340.1|184215.1|26
1721871820000|2024-07-25 01:43:40|184353.7|184228.7|184356.4|184231.4|184358.2|184233.2|184350.1|184225.1|27
1721871830000|2024-07-25 01:43:50|184353.9|184228.9|184351.4|184226.4|184355.9|184230.9|184351.4|184226.4|13
1721871840000|2024-07-25 01:44:00|184353.9|184228.9|184356.9|184231.9|184360.8|184235.8|184351|184226|30
1721871850000|2024-07-25 01:44:10|184355.7|184230.7|184361.9|184236.9|184362.8|184237.8|184354.4|184229.4|27
1721871860000|2024-07-25 01:44:20|184362.5|184237.5|184382.7|184257.7|184385.1|184260.1|184355.9|184230.9|30
1721871870000|2024-07-25 01:44:30|184382.6|184257.6|184379.4|184254.4|184382.6|184257.6|184378.5|184253.5|23
1721871880000|2024-07-25 01:44:40|184378.1|184253.1|184379|184254|184379.3|184254.3|184375.9|184250.9|25
1721871890000|2024-07-25 01:44:50|184375.9|184250.9|184368.4|184243.4|184377.8|184252.8|184356.5|184231.5|28
1721871900000|2024-07-25 01:45:00|184369.4|184244.4|184381.3|184256.3|184381.3|184256.3|184362.7|184237.7|34
1721871910000|2024-07-25 01:45:10|184381.5|184256.5|184376.9|184251.9|184381.5|184256.5|184373.5|184248.5|24
1721871920000|2024-07-25 01:45:20|184373.4|184248.4|184377.3|184252.3|184380|184255|184371.3|184246.3|30
1721871930000|2024-07-25 01:45:30|184378.1|184253.1|184376|184251|184379.5|184254.5|184373.3|184248.3|27
1721871940000|2024-07-25 01:45:40|184376.2|184251.2|184375.9|184250.9|184381.4|184256.4|184372.4|184247.4|25
1721871950000|2024-07-25 01:45:50|184373.9|184248.9|184375.9|184250.9|184379.3|184254.3|184373.9|184248.9|17
1721871960000|2024-07-25 01:46:00|184374.9|184249.9|184377.3|184252.3|184379.8|184254.8|184364.9|184239.9|23
1721871970000|2024-07-25 01:46:10|184377.5|184252.5|184376.5|184251.5|184379.1|184254.1|184374.4|184249.4|13
1721871980000|2024-07-25 01:46:20|184375|184250|184376.7|184251.7|184378.1|184253.1|184374.7|184249.7|17
1721871990000|2024-07-25 01:46:30|184374.7|184249.7|184378.9|184253.9|184381.7|184256.7|184362|184237|25
1721872000000|2024-07-25 01:46:40|184379.2|184254.2|184379.1|184254.1|184385.9|184260.9|184375.8|184250.8|20
1721872010000|2024-07-25 01:46:50|184377.7|184252.7|184375.4|184250.4|184380.4|184255.4|184375.4|184250.4|19
1721872020000|2024-07-25 01:47:00|184374.8|184249.8|184366.6|184241.6|184374.8|184249.8|184363.3|184238.3|32
1721872030000|2024-07-25 01:47:10|184368.1|184243.1|184372.9|184247.9|184379.2|184254.2|184368.1|184243.1|20
1721872040000|2024-07-25 01:47:20|184373.1|184248.1|184373.1|184248.1|184373.1|184248.1|184372.1|184247.1|5
1721872050000|2024-07-25 01:47:30|184372.1|184247.1|184372.4|184247.4|184373.8|184248.8|184366.7|184241.7|23
1721872060000|2024-07-25 01:47:40|184370.8|184245.8|184372.1|184247.1|184374.1|184249.1|184367.4|184242.4|15
1721872070000|2024-07-25 01:47:50|184371.5|184246.5|184372.9|184247.9|184372.9|184247.9|184369.8|184244.8|6
1721872080000|2024-07-25 01:48:00|184373.8|184248.8|184373.8|184248.8|184376|184251|184372.7|184247.7|13
1721872090000|2024-07-25 01:48:10|184376.3|184251.3|184373.9|184248.9|184376.3|184251.3|184372.7|184247.7|9
1721872100000|2024-07-25 01:48:20|184372.9|184247.9|184382.3|184257.3|184384.4|184259.4|184372.6|184247.6|9
1721872110000|2024-07-25 01:48:30|184379.8|184254.8|184384.3|184259.3|184384.9|184259.9|184379.8|184254.8|12
1721872120000|2024-07-25 01:48:40|184381.8|184256.8|184379.5|184254.5|184382.2|184257.2|184378.1|184253.1|13
1721872130000|2024-07-25 01:48:50|184376.3|184251.3|184387.1|184262.1|184391.3|184266.3|184369.7|184244.7|18
1721872140000|2024-07-25 01:49:00|184388.1|184263.1|184380.2|184255.2|184389|184264|184380|184255|15
1721872150000|2024-07-25 01:49:10|184380.5|184255.5|184368.1|184243.1|184382.9|184257.9|184368.1|184243.1|21
1721872160000|2024-07-25 01:49:20|184369.4|184244.4|184368.6|184243.6|184369.4|184244.4|184364.3|184239.3|18
1721872170000|2024-07-25 01:49:30|184368.4|184243.4|184367.8|184242.8|184370.9|184245.9|184366.6|184241.6|13
1721872180000|2024-07-25 01:49:40|184368.6|184243.6|184376.4|184251.4|184376.4|184251.4|184354.3|184229.3|15
1721872190000|2024-07-25 01:49:50|184374.8|184249.8|184370.9|184245.9|184374.8|184249.8|184366.7|184241.7|18
1721872200000|2024-07-25 01:50:00|184372.9|184247.9|184368.9|184243.9|184372.9|184247.9|184368.9|184243.9|12
1721872210000|2024-07-25 01:50:10|184366.9|184241.9|184362|184237|184366.9|184241.9|184362|184237|12
1721872220000|2024-07-25 01:50:20|184361.4|184236.4|184365|184240|184368.4|184243.4|184356.2|184231.2|26
1721872230000|2024-07-25 01:50:30|184369.4|184244.4|184373.5|184248.5|184373.5|184248.5|184364|184239|26
1721872240000|2024-07-25 01:50:40|184370.5|184245.5|184370.8|184245.8|184373|184248|184367.5|184242.5|14
1721872250000|2024-07-25 01:50:50|184372.3|184247.3|184391.5|184266.5|184393.4|184268.4|184371.2|184246.2|9
1721872260000|2024-07-25 01:51:00|184393.2|184268.2|184369.2|184244.2|184393.4|184268.4|184367.7|184242.7|20
1721872270000|2024-07-25 01:51:10|184370.1|184245.1|184366.7|184241.7|184370.5|184245.5|184365.5|184240.5|12
1721872280000|2024-07-25 01:51:20|184363.5|184238.5|184372.1|184247.1|184383.5|184258.5|184360.6|184235.6|29
1721872290000|2024-07-25 01:51:30|184372.8|184247.8|184372.7|184247.7|184373.6|184248.6|184367.4|184242.4|26
1721872300000|2024-07-25 01:51:40|184373.7|184248.7|184370.3|184245.3|184375.4|184250.4|184368.3|184243.3|20
1721872310000|2024-07-25 01:51:50|184371.1|184246.1|184383.9|184258.9|184383.9|184258.9|184365.7|184240.7|29
1721872320000|2024-07-25 01:52:00|184383.5|184258.5|184381.1|184256.1|184383.5|184258.5|184381.1|184256.1|7
1721872330000|2024-07-25 01:52:10|184382.4|184257.4|184383.1|184258.1|184383.1|184258.1|184381|184256|12
1721872340000|2024-07-25 01:52:20|184381.6|184256.6|184384.1|184259.1|184384.3|184259.3|184381.6|184256.6|7
1721872350000|2024-07-25 01:52:30|184382.7|184257.7|184382.6|184257.6|184384.4|184259.4|184381.9|184256.9|10
1721872360000|2024-07-25 01:52:40|184382.1|184257.1|184397.4|184272.4|184397.4|184272.4|184381.7|184256.7|23
1721872370000|2024-07-25 01:52:50|184396.1|184271.1|184399.3|184274.3|184400.1|184275.1|184396.1|184271.1|4
1721872380000|2024-07-25 01:53:00|184400.6|184275.6|184399.9|184274.9|184402.8|184277.8|184395.8|184270.8|18
1721872390000|2024-07-25 01:53:10|184404.4|184279.4|184399.1|184274.1|184404.4|184279.4|184397.6|184272.6|23
1721872400000|2024-07-25 01:53:20|184399.4|184274.4|184400.4|184275.4|184403.3|184278.3|184399.1|184274.1|20
1721872410000|2024-07-25 01:53:30|184397.1|184272.1|184398.1|184273.1|184401.2|184276.2|184394.8|184269.8|18
1721872420000|2024-07-25 01:53:40|184396.2|184271.2|184392.4|184267.4|184400.4|184275.4|184392.4|184267.4|25
1721872430000|2024-07-25 01:53:50|184391.7|184266.7|184396|184271|184401.3|184276.3|184389.7|184264.7|18
1721872440000|2024-07-25 01:54:00|184396.9|184271.9|184392.4|184267.4|184397.1|184272.1|184391.4|184266.4|25
1721872450000|2024-07-25 01:54:10|184394.2|184269.2|184396.8|184271.8|184399.7|184274.7|184394.2|184269.2|23
1721872460000|2024-07-25 01:54:20|184397.5|184272.5|184398.3|184273.3|184398.3|184273.3|184391.3|184266.3|17
1721872470000|2024-07-25 01:54:30|184397|184272|184400.6|184275.6|184400.6|184275.6|184397|184272|3
1721872480000|2024-07-25 01:54:40|184402|184277|184402.1|184277.1|184403.6|184278.6|184400.7|184275.7|7
1721872490000|2024-07-25 01:54:50|184400.6|184275.6|184400.9|184275.9|184403.7|184278.7|184400.6|184275.6|11
1721872500000|2024-07-25 01:55:00|184402.3|184277.3|184408.1|184283.1|184411.1|184286.1|184402.3|184277.3|10
1721872520000|2024-07-25 01:55:20|184410.4|184285.4|184410.5|184285.5|184410.5|184285.5|184407.6|184282.6|6
1721872530000|2024-07-25 01:55:30|184412.2|184287.2|184411.2|184286.2|184412.2|184287.2|184410.5|184285.5|3
1721872540000|2024-07-25 01:55:40|184410|184285|184413.6|184288.6|184415.5|184290.5|184410|184285|12
1721872550000|2024-07-25 01:55:50|184413|184288|184411.9|184286.9|184413.6|184288.6|184411.9|184286.9|4
1721872560000|2024-07-25 01:56:00|184414.2|184289.2|184412|184287|184414.2|184289.2|184412|184287|2
1721872570000|2024-07-25 01:56:10|184414.8|184289.8|184412.3|184287.3|184414.8|184289.8|184412.3|184287.3|4
1721872580000|2024-07-25 01:56:20|184412.1|184287.1|184411|184286|184412.7|184287.7|184408.9|184283.9|18
1721872590000|2024-07-25 01:56:30|184408.9|184283.9|184412|184287|184412.2|184287.2|184407.1|184282.1|19
1721872600000|2024-07-25 01:56:40|184407.3|184282.3|184405.7|184280.7|184412|184287|184405.6|184280.6|22
1721872610000|2024-07-25 01:56:50|184406.5|184281.5|184406.2|184281.2|184407.7|184282.7|184404|184279|16
1721872620000|2024-07-25 01:57:00|184404.9|184279.9|184401.9|184276.9|184405.9|184280.9|184401.9|184276.9|7
1721872630000|2024-07-25 01:57:10|184402.8|184277.8|184407.1|184282.1|184407.1|184282.1|184402.8|184277.8|6
1721872640000|2024-07-25 01:57:20|184406.1|184281.1|184406.8|184281.8|184407.1|184282.1|184404.6|184279.6|14
1721872650000|2024-07-25 01:57:30|184405.9|184280.9|184406.9|184281.9|184408.2|184283.2|184404.9|184279.9|9
1721872660000|2024-07-25 01:57:40|184405.8|184280.8|184410.5|184285.5|184410.8|184285.8|184405.1|184280.1|14
1721872670000|2024-07-25 01:57:50|184408.2|184283.2|184405.5|184280.5|184409.5|184284.5|184405.5|184280.5|14
1721872680000|2024-07-25 01:58:00|184406.5|184281.5|184408.2|184283.2|184408.2|184283.2|184405.6|184280.6|8
1721872690000|2024-07-25 01:58:10|184407.2|184282.2|184408.5|184283.5|184411.4|184286.4|184405.6|184280.6|21
1721872700000|2024-07-25 01:58:20|184410.2|184285.2|184413.7|184288.7|184413.7|184288.7|184410.2|184285.2|7
1721872710000|2024-07-25 01:58:30|184412.7|184287.7|184413.8|184288.8|184413.8|184288.8|184412.7|184287.7|12
1721872720000|2024-07-25 01:58:40|184412.8|184287.8|184412.8|184287.8|184413|184288|184411.9|184286.9|5
1721872730000|2024-07-25 01:58:50|184415.1|184290.1|184413.4|184288.4|184416.5|184291.5|184413.1|184288.1|8
1721872740000|2024-07-25 01:59:00|184413.3|184288.3|184424.3|184299.3|184428.5|184303.5|184413.3|184288.3|12
1721872750000|2024-07-25 01:59:10|184426|184301|184458.4|184333.4|184460.8|184335.8|184426|184301|18
1721872760000|2024-07-25 01:59:20|184458.8|184333.8|184465.6|184340.6|184472.9|184347.9|184458.8|184333.8|17
1721872770000|2024-07-25 01:59:30|184465.9|184340.9|184465.6|184340.6|184465.9|184340.9|184465.1|184340.1|3
1721872780000|2024-07-25 01:59:40|184466.8|184341.8|184483.5|184358.5|184483.5|184358.5|184464.3|184339.3|10
1721872790000|2024-07-25 01:59:50|184483.9|184358.9|184491.1|184366.1|184491.8|184366.8|184483.9|184358.9|10
1721872800000|2024-07-25 02:00:00|184490|184365|184506.6|184381.6|184513.4|184388.4|184490|184365|22
1721872810000|2024-07-25 02:00:10|184505.8|184380.8|184486.9|184361.9|184505.8|184380.8|184480.1|184355.1|28
1721872820000|2024-07-25 02:00:20|184488.8|184363.8|184488.6|184363.6|184489.2|184364.2|184487.5|184362.5|11
1721872830000|2024-07-25 02:00:30|184489.3|184364.3|184492|184367|184493.3|184368.3|184489.1|184364.1|17
1721872840000|2024-07-25 02:00:40|184491.2|184366.2|184493.6|184368.6|184496.2|184371.2|184491.2|184366.2|22
1721872850000|2024-07-25 02:00:50|184494.8|184369.8|184501.1|184376.1|184501.8|184376.8|184492.8|184367.8|13
1721872860000|2024-07-25 02:01:00|184503.4|184378.4|184488.9|184363.9|184503.4|184378.4|184487|184362|13
1721872870000|2024-07-25 02:01:10|184488.8|184363.8|184488.1|184363.1|184492.6|184367.6|184488.1|184363.1|14
1721872880000|2024-07-25 02:01:20|184485.1|184360.1|184496.3|184371.3|184497.3|184372.3|184484.3|184359.3|17
1721872890000|2024-07-25 02:01:30|184494.7|184369.7|184509.7|184384.7|184510.6|184385.6|184494.7|184369.7|15
1721872900000|2024-07-25 02:01:40|184510|184385|184499.1|184374.1|184510.6|184385.6|184498.6|184373.6|18
1721872910000|2024-07-25 02:01:50|184498.4|184373.4|184494.4|184369.4|184498.4|184373.4|184494.4|184369.4|18
1721872920000|2024-07-25 02:02:00|184495|184370|184489|184364|184498.1|184373.1|184488.4|184363.4|11
1721872930000|2024-07-25 02:02:10|184489.1|184364.1|184465.7|184340.7|184489.1|184364.1|184463.6|184338.6|21
1721872940000|2024-07-25 02:02:20|184467|184342|184466.2|184341.2|184469.1|184344.1|184464.7|184339.7|15
1721872950000|2024-07-25 02:02:30|184467.6|184342.6|184475.8|184350.8|184475.8|184350.8|184467.3|184342.3|24
1721872960000|2024-07-25 02:02:40|184477.6|184352.6|184474.9|184349.9|184478|184353|184472.9|184347.9|22
1721872970000|2024-07-25 02:02:50|184479.3|184354.3|184473.2|184348.2|184479.3|184354.3|184469.8|184344.8|22
1721872980000|2024-07-25 02:03:00|184470.7|184345.7|184451.8|184326.8|184476|184351|184450.1|184325.1|27
1721872990000|2024-07-25 02:03:10|184452.1|184327.1|184452.3|184327.3|184454|184329|184451.1|184326.1|19
1721873000000|2024-07-25 02:03:20|184452.8|184327.8|184453.2|184328.2|184457.9|184332.9|184450.7|184325.7|25
1721873010000|2024-07-25 02:03:30|184452.6|184327.6|184442.4|184317.4|184452.6|184327.6|184441|184316|17
1721873020000|2024-07-25 02:03:40|184443.1|184318.1|184444.8|184319.8|184450.6|184325.6|184441.9|184316.9|20
1721873030000|2024-07-25 02:03:50|184444.3|184319.3|184442.6|184317.6|184445|184320|184436.7|184311.7|19
1721873040000|2024-07-25 02:04:00|184442.4|184317.4|184447.6|184322.6|184448.3|184323.3|184442.4|184317.4|16
1721873050000|2024-07-25 02:04:10|184445.9|184320.9|184447.1|184322.1|184454.8|184329.8|184441.4|184316.4|15
1721873060000|2024-07-25 02:04:20|184446.5|184321.5|184444.7|184319.7|184454.1|184329.1|184444.7|184319.7|18
1721873070000|2024-07-25 02:04:30|184445.1|184320.1|184447.2|184322.2|184448.5|184323.5|184445.1|184320.1|16
1721873080000|2024-07-25 02:04:40|184446.6|184321.6|184451.9|184326.9|184453.6|184328.6|184446|184321|12
1721873090000|2024-07-25 02:04:50|184449.3|184324.3|184450.2|184325.2|184452|184327|184448.3|184323.3|11
1721873100000|2024-07-25 02:05:00|184449.2|184324.2|184463.7|184338.7|184463.7|184338.7|184448|184323|22
1721873110000|2024-07-25 02:05:10|184463.6|184338.6|184481.8|184356.8|184486.3|184361.3|184461.6|184336.6|20
1721873120000|2024-07-25 02:05:20|184483|184358|184472.9|184347.9|184483.2|184358.2|184471.2|184346.2|12
1721873130000|2024-07-25 02:05:30|184473.9|184348.9|184481.4|184356.4|184481.4|184356.4|184472.7|184347.7|17
1721873140000|2024-07-25 02:05:40|184483.2|184358.2|184488.4|184363.4|184488.8|184363.8|184483.2|184358.2|20
1721873150000|2024-07-25 02:05:50|184487.5|184362.5|184479.7|184354.7|184487.5|184362.5|184478.4|184353.4|14
1721873160000|2024-07-25 02:06:00|184481.4|184356.4|184481.7|184356.7|184482.8|184357.8|184478.1|184353.1|19
1721873170000|2024-07-25 02:06:10|184484.2|184359.2|184476|184351|184484.5|184359.5|184476|184351|17
1721873180000|2024-07-25 02:06:20|184475.6|184350.6|184468.4|184343.4|184479.4|184354.4|184468.4|184343.4|21
1721873190000|2024-07-25 02:06:30|184470.4|184345.4|184473.2|184348.2|184474.8|184349.8|184470.4|184345.4|18
1721873200000|2024-07-25 02:06:40|184474.2|184349.2|184445.7|184320.7|184474.9|184349.9|184443.7|184318.7|20
1721873210000|2024-07-25 02:06:50|184443.8|184318.8|184444.5|184319.5|184447.7|184322.7|184443.8|184318.8|14
1721873220000|2024-07-25 02:07:00|184443.6|184318.6|184442.1|184317.1|184443.6|184318.6|184438.5|184313.5|21
1721873230000|2024-07-25 02:07:10|184442.7|184317.7|184438.8|184313.8|184442.7|184317.7|184438.5|184313.5|17
1721873240000|2024-07-25 02:07:20|184438.6|184313.6|184440.1|184315.1|184441.1|184316.1|184438.2|184313.2|16
1721873250000|2024-07-25 02:07:30|184439.3|184314.3|184441.5|184316.5|184444.3|184319.3|184439.3|184314.3|16
1721873260000|2024-07-25 02:07:40|184442.2|184317.2|184438.9|184313.9|184444.8|184319.8|184438.8|184313.8|25
1721873270000|2024-07-25 02:07:50|184439.9|184314.9|184439.4|184314.4|184441|184316|184437.2|184312.2|31
1721873280000|2024-07-25 02:08:00|184438.7|184313.7|184436.8|184311.8|184439.5|184314.5|184436.8|184311.8|16
1721873290000|2024-07-25 02:08:10|184437.7|184312.7|184418.6|184293.6|184437.7|184312.7|184418.6|184293.6|17
1721873300000|2024-07-25 02:08:20|184420.3|184295.3|184377.1|184252.1|184420.3|184295.3|184369.5|184244.5|27
1721873310000|2024-07-25 02:08:30|184375.6|184250.6|184383.1|184258.1|184388.2|184263.2|184375.6|184250.6|12
1721873320000|2024-07-25 02:08:40|184381.8|184256.8|184383.5|184258.5|184383.8|184258.8|184379.7|184254.7|9
1721873330000|2024-07-25 02:08:50|184382.7|184257.7|184381.9|184256.9|184383.8|184258.8|184378.8|184253.8|13
1721873340000|2024-07-25 02:09:00|184383|184258|184379.1|184254.1|184383|184258|184378.4|184253.4|13
1721873350000|2024-07-25 02:09:10|184378.4|184253.4|184379.1|184254.1|184384.8|184259.8|184378.3|184253.3|17
1721873360000|2024-07-25 02:09:20|184379.9|184254.9|184377.6|184252.6|184383.2|184258.2|184376.2|184251.2|21
1721873370000|2024-07-25 02:09:30|184378.1|184253.1|184380.8|184255.8|184380.8|184255.8|184377.4|184252.4|18
1721873380000|2024-07-25 02:09:40|184379.6|184254.6|184403.3|184278.3|184406.7|184281.7|184379.6|184254.6|16
1721873390000|2024-07-25 02:09:50|184404.8|184279.8|184404.6|184279.6|184405.2|184280.2|184404.4|184279.4|6
1721873400000|2024-07-25 02:10:00|184403.7|184278.7|184401.5|184276.5|184408.2|184283.2|184401.1|184276.1|20
1721873410000|2024-07-25 02:10:10|184402.6|184277.6|184410.9|184285.9|184411.4|184286.4|184402|184277|12
1721873420000|2024-07-25 02:10:20|184411.5|184286.5|184409.1|184284.1|184411.6|184286.6|184409.1|184284.1|14
1721873430000|2024-07-25 02:10:30|184408.8|184283.8|184387.3|184262.3|184408.8|184283.8|184386.4|184261.4|18
1721873440000|2024-07-25 02:10:40|184387.2|184262.2|184388.3|184263.3|184388.3|184263.3|184383|184258|7
1721873450000|2024-07-25 02:10:50|184387.6|184262.6|184403.2|184278.2|184404.1|184279.1|184387.3|184262.3|16
1721873460000|2024-07-25 02:11:00|184402.8|184277.8|184409.4|184284.4|184409.8|184284.8|184400.5|184275.5|21
1721873470000|2024-07-25 02:11:10|184410|184285|184407.8|184282.8|184413.3|184288.3|184407|184282|14
1721873480000|2024-07-25 02:11:20|184406.7|184281.7|184400.6|184275.6|184411.4|184286.4|184400.1|184275.1|16
1721873490000|2024-07-25 02:11:30|184401.8|184276.8|184406.8|184281.8|184409.8|184284.8|184395.9|184270.9|15
1721873500000|2024-07-25 02:11:40|184402.8|184277.8|184403.3|184278.3|184404.6|184279.6|184402.6|184277.6|7
1721873510000|2024-07-25 02:11:50|184404.2|184279.2|184409.3|184284.3|184412.5|184287.5|184404.1|184279.1|13
1721873520000|2024-07-25 02:12:00|184408.7|184283.7|184405.1|184280.1|184411.4|184286.4|184404.1|184279.1|25
1721873530000|2024-07-25 02:12:10|184404.3|184279.3|184406|184281|184410.9|184285.9|184404.3|184279.3|20
1721873540000|2024-07-25 02:12:20|184405.4|184280.4|184442.4|184317.4|184442.5|184317.5|184404.3|184279.3|19
1721873550000|2024-07-25 02:12:30|184441.1|184316.1|184441.3|184316.3|184441.9|184316.9|184439.8|184314.8|16
1721873560000|2024-07-25 02:12:40|184443.6|184318.6|184437|184312|184447.1|184322.1|184436.5|184311.5|17
1721873570000|2024-07-25 02:12:50|184438.5|184313.5|184425.4|184300.4|184440.9|184315.9|184418.5|184293.5|25
1721873580000|2024-07-25 02:13:00|184424.6|184299.6|184417.4|184292.4|184424.6|184299.6|184415.9|184290.9|25
1721873590000|2024-07-25 02:13:10|184417.8|184292.8|184408.7|184283.7|184418.1|184293.1|184407.7|184282.7|24
1721873600000|2024-07-25 02:13:20|184409.6|184284.6|184402.1|184277.1|184409.6|184284.6|184399|184274|24
1721873610000|2024-07-25 02:13:30|184400.8|184275.8|184399.8|184274.8|184404|184279|184392.8|184267.8|22
1721873620000|2024-07-25 02:13:40|184398.8|184273.8|184400|184275|184404.2|184279.2|184398.8|184273.8|27
1721873630000|2024-07-25 02:13:50|184397.3|184272.3|184403.5|184278.5|184405.9|184280.9|184397.3|184272.3|25
1721873640000|2024-07-25 02:14:00|184401.8|184276.8|184403.5|184278.5|184407.6|184282.6|184394.3|184269.3|27
1721873650000|2024-07-25 02:14:10|184401.8|184276.8|184377.7|184252.7|184408|184283|184377|184252|23
1721873660000|2024-07-25 02:14:20|184378.1|184253.1|184381.2|184256.2|184382|184257|184378.1|184253.1|9
1721873670000|2024-07-25 02:14:30|184382.2|184257.2|184339.4|184214.4|184383.3|184258.3|184333.5|184208.5|15
1721873680000|2024-07-25 02:14:40|184333.4|184208.4|184336.3|184211.3|184336.3|184211.3|184331.1|184206.1|14
1721873690000|2024-07-25 02:14:50|184336.8|184211.8|184333.4|184208.4|184340.5|184215.5|184333.4|184208.4|21
1721873700000|2024-07-25 02:15:00|184335|184210|184322|184197|184335|184210|184322|184197|36
1721873710000|2024-07-25 02:15:10|184322.9|184197.9|184331.7|184206.7|184336.4|184211.4|184321.2|184196.2|32
1721873720000|2024-07-25 02:15:20|184332.9|184207.9|184332.9|184207.9|184334.7|184209.7|184330.7|184205.7|24
1721873730000|2024-07-25 02:15:30|184333.4|184208.4|184327.8|184202.8|184337.5|184212.5|184327.5|184202.5|24
1721873740000|2024-07-25 02:15:40|184329.6|184204.6|184331.4|184206.4|184333|184208|184328.1|184203.1|24
1721873750000|2024-07-25 02:15:50|184330.5|184205.5|184330|184205|184331.5|184206.5|184325.6|184200.6|11
1721873760000|2024-07-25 02:16:00|184332.1|184207.1|184333.5|184208.5|184333.5|184208.5|184330.9|184205.9|17
1721873770000|2024-07-25 02:16:10|184332.3|184207.3|184333.6|184208.6|184333.9|184208.9|184331.9|184206.9|11
1721873780000|2024-07-25 02:16:20|184340.8|184215.8|184332.8|184207.8|184340.8|184215.8|184332.8|184207.8|12
1721873790000|2024-07-25 02:16:30|184330.9|184205.9|184339|184214|184339|184214|184330.9|184205.9|26
1721873800000|2024-07-25 02:16:40|184340.5|184215.5|184347.9|184222.9|184349.2|184224.2|184338.6|184213.6|10
1721873810000|2024-07-25 02:16:50|184346.5|184221.5|184344.4|184219.4|184346.5|184221.5|184344.1|184219.1|11
1721873820000|2024-07-25 02:17:00|184348.7|184223.7|184341.7|184216.7|184348.7|184223.7|184335.1|184210.1|28
1721873830000|2024-07-25 02:17:10|184340.7|184215.7|184349.3|184224.3|184349.3|184224.3|184336.3|184211.3|19
1721873840000|2024-07-25 02:17:20|184349.2|184224.2|184344.4|184219.4|184349.2|184224.2|184343.7|184218.7|10
1721873850000|2024-07-25 02:17:30|184344.3|184219.3|184346.6|184221.6|184347.8|184222.8|184343.6|184218.6|10
1721873860000|2024-07-25 02:17:40|184345.7|184220.7|184347.7|184222.7|184348.3|184223.3|184343.3|184218.3|15
1721873870000|2024-07-25 02:17:50|184347.9|184222.9|184349.5|184224.5|184349.5|184224.5|184344.3|184219.3|7
1721873880000|2024-07-25 02:18:00|184345.9|184220.9|184318|184193|184345.9|184220.9|184309.8|184184.8|36
1721873890000|2024-07-25 02:18:10|184317|184192|184312.7|184187.7|184318.4|184193.4|184312.7|184187.7|27
1721873900000|2024-07-25 02:18:20|184313.1|184188.1|184316|184191|184320.3|184195.3|184313.1|184188.1|32
1721873910000|2024-07-25 02:18:30|184316.1|184191.1|184315.9|184190.9|184321.4|184196.4|184306|184181|31
1721873920000|2024-07-25 02:18:40|184316.1|184191.1|184314.9|184189.9|184322.1|184197.1|184312.5|184187.5|24
1721873930000|2024-07-25 02:18:50|184314|184189|184315|184190|184327.3|184202.3|184311.4|184186.4|23
1721873940000|2024-07-25 02:19:00|184313.9|184188.9|184316.3|184191.3|184318.2|184193.2|184309.5|184184.5|26
1721873950000|2024-07-25 02:19:10|184313|184188|184254.4|184129.4|184323|184198|184247.5|184122.5|35
1721873960000|2024-07-25 02:19:20|184253.3|184128.3|184252.6|184127.6|184253.9|184128.9|184247.9|184122.9|29
1721873970000|2024-07-25 02:19:30|184251.3|184126.3|184253.6|184128.6|184254.5|184129.5|184250.2|184125.2|16
1721873980000|2024-07-25 02:19:40|184254|184129|184253.7|184128.7|184254.7|184129.7|184252.7|184127.7|18
1721873990000|2024-07-25 02:19:50|184254.2|184129.2|184251.3|184126.3|184254.6|184129.6|184247.7|184122.7|25
1721874000000|2024-07-25 02:20:00|184250.1|184125.1|184235.4|184110.4|184250.1|184125.1|184233.8|184108.8|19
1721874010000|2024-07-25 02:20:10|184237.4|184112.4|184211.2|184086.2|184237.5|184112.5|184211.2|184086.2|17
1721874020000|2024-07-25 02:20:20|184210.9|184085.9|184217.3|184092.3|184220.4|184095.4|184208.4|184083.4|20
1721874030000|2024-07-25 02:20:30|184217.2|184092.2|184217.2|184092.2|184220.4|184095.4|184217.2|184092.2|7
1721874040000|2024-07-25 02:20:40|184216.1|184091.1|184214.4|184089.4|184219.3|184094.3|184214.4|184089.4|6
1721874050000|2024-07-25 02:20:50|184217.4|184092.4|184145.7|184020.7|184217.4|184092.4|184132.2|184007.2|23
1721874060000|2024-07-25 02:21:00|184147|184022|184138.1|184013.1|184147.2|184022.2|184135.4|184010.4|12
1721874070000|2024-07-25 02:21:10|184138.8|184013.8|184140.3|184015.3|184140.4|184015.4|184138.8|184013.8|11
1721874080000|2024-07-25 02:21:20|184139.3|184014.3|184145.4|184020.4|184145.4|184020.4|184137.2|184012.2|7
1721874090000|2024-07-25 02:21:30|184148.4|184023.4|184152.5|184027.5|184154.8|184029.8|184145|184020|19
1721874100000|2024-07-25 02:21:40|184147.4|184022.4|184119.1|183994.1|184147.4|184022.4|184119.1|183994.1|22
1721874110000|2024-07-25 02:21:50|184118.6|183993.6|184117.3|183992.3|184124.4|183999.4|184110.1|183985.1|16
1721874120000|2024-07-25 02:22:00|184113.4|183988.4|184111.8|183986.8|184118.5|183993.5|184111.8|183986.8|22
1721874130000|2024-07-25 02:22:10|184113.1|183988.1|184117|183992|184117|183992|184112.9|183987.9|6
1721874140000|2024-07-25 02:22:20|184113.4|183988.4|184112.1|183987.1|184116.9|183991.9|184112.1|183987.1|21
1721874150000|2024-07-25 02:22:30|184108.7|183983.7|184113.1|183988.1|184113.1|183988.1|184108.7|183983.7|2
1721874160000|2024-07-25 02:22:40|184112.6|183987.6|184112.3|183987.3|184112.6|183987.6|184112.2|183987.2|3
1721874170000|2024-07-25 02:22:50|184112.1|183987.1|184112.1|183987.1|184112.1|183987.1|184112.1|183987.1|1
1721874180000|2024-07-25 02:23:00|184111.1|183986.1|184111.5|183986.5|184113.3|183988.3|184111.1|183986.1|4
1721874190000|2024-07-25 02:23:10|184113.1|183988.1|184107.2|183982.2|184113.1|183988.1|184107.2|183982.2|6
1721874200000|2024-07-25 02:23:20|184109.4|183984.4|184109.4|183984.4|184109.4|183984.4|184109.4|183984.4|1
1721874210000|2024-07-25 02:23:30|184108.4|183983.4|184109.2|183984.2|184109.2|183984.2|184107.6|183982.6|5
1721874220000|2024-07-25 02:23:40|184112.7|183987.7|184120.8|183995.8|184120.8|183995.8|184112.7|183987.7|3
1721874230000|2024-07-25 02:23:50|184119.3|183994.3|184122.3|183997.3|184122.3|183997.3|184119.3|183994.3|3
1721874240000|2024-07-25 02:24:00|184120.3|183995.3|184119.5|183994.5|184120.3|183995.3|184117.5|183992.5|6
1721874250000|2024-07-25 02:24:10|184120.9|183995.9|184119.7|183994.7|184123.4|183998.4|184119.7|183994.7|3
1721874260000|2024-07-25 02:24:20|184120.5|183995.5|184120.5|183995.5|184120.5|183995.5|184120.5|183995.5|1
1721874270000|2024-07-25 02:24:30|184122.1|183997.1|184122.7|183997.7|184122.7|183997.7|184119.4|183994.4|4
1721874280000|2024-07-25 02:24:40|184121.1|183996.1|184124.7|183999.7|184124.7|183999.7|184121.1|183996.1|7
1721874290000|2024-07-25 02:24:50|184117|183992|184122.8|183997.8|184122.8|183997.8|184117|183992|2
1721874300000|2024-07-25 02:25:00|184122.2|183997.2|184119.9|183994.9|184122.2|183997.2|184112.1|183987.1|16
1721874310000|2024-07-25 02:25:10|184115.2|183990.2|184118.5|183993.5|184121.3|183996.3|184114.7|183989.7|14
1721874320000|2024-07-25 02:25:20|184119.3|183994.3|184117.3|183992.3|184119.3|183994.3|184117.3|183992.3|4
1721874330000|2024-07-25 02:25:30|184116.5|183991.5|184113.4|183988.4|184117.3|183992.3|184112.3|183987.3|13
1721874340000|2024-07-25 02:25:40|184117.2|183992.2|184116.9|183991.9|184117.2|183992.2|184113.4|183988.4|6
1721874350000|2024-07-25 02:25:50|184124.7|183999.7|184124.7|183999.7|184124.7|183999.7|184124.7|183999.7|1
1721874360000|2024-07-25 02:26:00|184116.2|183991.2|184118.4|183993.4|184118.4|183993.4|184114.7|183989.7|7
1721874370000|2024-07-25 02:26:10|184115.4|183990.4|184116.7|183991.7|184118.5|183993.5|184115.4|183990.4|10
1721874380000|2024-07-25 02:26:20|184111.6|183986.6|184078.5|183953.5|184112.6|183987.6|184076.2|183951.2|10
1721874390000|2024-07-25 02:26:30|184068.7|183943.7|184085|183960|184086|183961|184068.7|183943.7|21
1721874400000|2024-07-25 02:26:40|184083.6|183958.6|184076|183951|184089.1|183964.1|184076|183951|19
1721874410000|2024-07-25 02:26:50|184073.5|183948.5|184087.3|183962.3|184087.6|183962.6|184071.6|183946.6|27
1721874420000|2024-07-25 02:27:00|184084.6|183959.6|184095.5|183970.5|184095.5|183970.5|184077.2|183952.2|30
1721874430000|2024-07-25 02:27:10|184097.6|183972.6|184118.5|183993.5|184122.6|183997.6|184097.6|183972.6|26
1721874440000|2024-07-25 02:27:20|184122.4|183997.4|184115.9|183990.9|184122.4|183997.4|184114.6|183989.6|20
1721874450000|2024-07-25 02:27:30|184117.3|183992.3|184117.6|183992.6|184118.1|183993.1|184115.5|183990.5|16
1721874460000|2024-07-25 02:27:40|184116.3|183991.3|184117|183992|184117.7|183992.7|184115.3|183990.3|9
1721874470000|2024-07-25 02:27:50|184115.8|183990.8|184117.5|183992.5|184120|183995|184115.8|183990.8|12
1721874480000|2024-07-25 02:28:00|184116.2|183991.2|184117.6|183992.6|184117.6|183992.6|184116.2|183991.2|6
1721874490000|2024-07-25 02:28:10|184115|183990|184116.1|183991.1|184117.6|183992.6|184115|183990|8
1721874500000|2024-07-25 02:28:20|184116.3|183991.3|184116.4|183991.4|184117.6|183992.6|184113.2|183988.2|12
1721874510000|2024-07-25 02:28:30|184115.4|183990.4|184111|183986|184117.3|183992.3|184109.4|183984.4|17
1721874520000|2024-07-25 02:28:40|184111.1|183986.1|184115.6|183990.6|184116.2|183991.2|184111.1|183986.1|8
1721874530000|2024-07-25 02:28:50|184115.7|183990.7|184116.4|183991.4|184117.6|183992.6|184114.6|183989.6|13
1721874540000|2024-07-25 02:29:00|184115.4|183990.4|184117.1|183992.1|184118.7|183993.7|184115.2|183990.2|12
1721874550000|2024-07-25 02:29:10|184118.5|183993.5|184118.5|183993.5|184120.3|183995.3|184117.3|183992.3|4
1721874560000|2024-07-25 02:29:20|184117.3|183992.3|184117.2|183992.2|184119|183994|184115.8|183990.8|14
1721874570000|2024-07-25 02:29:30|184116|183991|184116.5|183991.5|184118.9|183993.9|184112.2|183987.2|17
1721874580000|2024-07-25 02:29:40|184115.5|183990.5|184116|183991|184118.2|183993.2|184110.8|183985.8|17
1721874590000|2024-07-25 02:29:50|184118.3|183993.3|184117|183992|184120.9|183995.9|184115.5|183990.5|28
1721874600000|2024-07-25 02:30:00|184116.9|183991.9|184117.4|183992.4|184118.9|183993.9|184115|183990|16
1721874610000|2024-07-25 02:30:10|184116|183991|184119|183994|184119.4|183994.4|184115|183990|18
1721874620000|2024-07-25 02:30:20|184117.4|183992.4|184117|183992|184119.1|183994.1|184117|183992|13
1721874630000|2024-07-25 02:30:30|184118.8|183993.8|184115.6|183990.6|184119|183994|184114.2|183989.2|16
1721874640000|2024-07-25 02:30:40|184117|183992|184113.9|183988.9|184117|183992|184112.8|183987.8|9
1721874650000|2024-07-25 02:30:50|184114|183989|184114.2|183989.2|184114.8|183989.8|184112.3|183987.3|15
1721874660000|2024-07-25 02:31:00|184113.2|183988.2|184113.6|183988.6|184113.7|183988.7|184110.5|183985.5|16
1721874670000|2024-07-25 02:31:10|184113.8|183988.8|184113.5|183988.5|184114.6|183989.6|184112.3|183987.3|8
1721874680000|2024-07-25 02:31:20|184112.5|183987.5|184108.9|183983.9|184112.5|183987.5|184103.4|183978.4|23
1721874690000|2024-07-25 02:31:30|184107.6|183982.6|184117.6|183992.6|184118.8|183993.8|184106.8|183981.8|13
1721874700000|2024-07-25 02:31:40|184118.5|183993.5|184116.9|183991.9|184118.8|183993.8|184116.3|183991.3|8
1721874710000|2024-07-25 02:31:50|184116.2|183991.2|184112.5|183987.5|184116.2|183991.2|184112.5|183987.5|8
1721874720000|2024-07-25 02:32:00|184113.5|183988.5|184112|183987|184113.7|183988.7|184112|183987|9
1721874750000|2024-07-25 02:32:30|184113.8|183988.8|184121|183996|184121|183996|184113.8|183988.8|7
1721874760000|2024-07-25 02:32:40|184119.6|183994.6|184118.3|183993.3|184121.2|183996.2|184118.3|183993.3|6
1721874770000|2024-07-25 02:32:50|184117.4|183992.4|184120.3|183995.3|184120.3|183995.3|184117.4|183992.4|7
1721874780000|2024-07-25 02:33:00|184116.6|183991.6|184113.1|183988.1|184116.6|183991.6|184109.8|183984.8|27
1721874790000|2024-07-25 02:33:10|184111.5|183986.5|184115.7|183990.7|184115.7|183990.7|184111.5|183986.5|25
1721874800000|2024-07-25 02:33:20|184114.4|183989.4|184114.4|183989.4|184117.8|183992.8|184109.3|183984.3|25
1721874810000|2024-07-25 02:33:30|184113.4|183988.4|184115.8|183990.8|184117.8|183992.8|184111.5|183986.5|29
1721874820000|2024-07-25 02:33:40|184116.7|183991.7|184141.9|184016.9|184141.9|184016.9|184111.4|183986.4|26
1721874830000|2024-07-25 02:33:50|184146.9|184021.9|184139|184014|184148.8|184023.8|184139|184014|18
1721874840000|2024-07-25 02:34:00|184138.6|184013.6|184141|184016|184141.7|184016.7|184136.2|184011.2|20
1721874850000|2024-07-25 02:34:10|184141.9|184016.9|184176|184051|184177.9|184052.9|184141|184016|25
1721874860000|2024-07-25 02:34:20|184176.8|184051.8|184177.4|184052.4|184177.4|184052.4|184170.6|184045.6|24
1721874870000|2024-07-25 02:34:30|184177.3|184052.3|184177.8|184052.8|184179.4|184054.4|184176.2|184051.2|13
1721874880000|2024-07-25 02:34:40|184176.8|184051.8|184175.6|184050.6|184178.4|184053.4|184173.1|184048.1|7
1721874890000|2024-07-25 02:34:50|184174.6|184049.6|184180.4|184055.4|184180.9|184055.9|184174.6|184049.6|26
1721874900000|2024-07-25 02:35:00|184179|184054|184189.5|184064.5|184190.1|184065.1|184172.6|184047.6|18
1721874910000|2024-07-25 02:35:10|184190.7|184065.7|184189.7|184064.7|184192.6|184067.6|184187.3|184062.3|16
1721874920000|2024-07-25 02:35:20|184186.5|184061.5|184227.2|184102.2|184232.4|184107.4|184180.6|184055.6|18
1721874930000|2024-07-25 02:35:30|184228.5|184103.5|184257.8|184132.8|184263.1|184138.1|184228.5|184103.5|27
1721874940000|2024-07-25 02:35:40|184256.3|184131.3|184260.1|184135.1|184261.4|184136.4|184256.3|184131.3|13
1721874950000|2024-07-25 02:35:50|184259.9|184134.9|184262.8|184137.8|184264.2|184139.2|184259.9|184134.9|11
1721874960000|2024-07-25 02:36:00|184261.5|184136.5|184262.6|184137.6|184262.6|184137.6|184256.3|184131.3|22
1721874970000|2024-07-25 02:36:10|184262.8|184137.8|184275.8|184150.8|184277.1|184152.1|184258.5|184133.5|23
1721874980000|2024-07-25 02:36:20|184278.4|184153.4|184272.3|184147.3|184279.2|184154.2|184269|184144|24
1721874990000|2024-07-25 02:36:30|184271.2|184146.2|184263.6|184138.6|184272.4|184147.4|184263.6|184138.6|13
1721875000000|2024-07-25 02:36:40|184264.4|184139.4|184261.8|184136.8|184264.4|184139.4|184255.7|184130.7|13
1721875010000|2024-07-25 02:36:50|184263.5|184138.5|184276.2|184151.2|184276.7|184151.7|184263.5|184138.5|16
1721875020000|2024-07-25 02:37:00|184277.5|184152.5|184303.4|184178.4|184303.4|184178.4|184270.3|184145.3|20
1721875030000|2024-07-25 02:37:10|184305.4|184180.4|184304.2|184179.2|184305.4|184180.4|184302.1|184177.1|17
1721875040000|2024-07-25 02:37:20|184305.3|184180.3|184302.2|184177.2|184308.4|184183.4|184296.2|184171.2|17
1721875050000|2024-07-25 02:37:30|184306.2|184181.2|184308.3|184183.3|184308.3|184183.3|184304.2|184179.2|5
1721875060000|2024-07-25 02:37:40|184313.5|184188.5|184333.6|184208.6|184336.1|184211.1|184313.5|184188.5|10
1721875070000|2024-07-25 02:37:50|184333.5|184208.5|184334.5|184209.5|184335|184210|184330.4|184205.4|12
1721875080000|2024-07-25 02:38:00|184332.8|184207.8|184299.7|184174.7|184332.8|184207.8|184299.7|184174.7|22
1721875090000|2024-07-25 02:38:10|184302.2|184177.2|184301.5|184176.5|184306.8|184181.8|184299.5|184174.5|19
1721875100000|2024-07-25 02:38:20|184303.7|184178.7|184305.5|184180.5|184305.6|184180.6|184301.3|184176.3|16
1721875110000|2024-07-25 02:38:30|184303.3|184178.3|184302.7|184177.7|184308.4|184183.4|184296.7|184171.7|19
1721875120000|2024-07-25 02:38:40|184307|184182|184290.1|184165.1|184307|184182|184288.4|184163.4|18
1721875130000|2024-07-25 02:38:50|184290.2|184165.2|184290.2|184165.2|184298.1|184173.1|184290.2|184165.2|12
1721875140000|2024-07-25 02:39:00|184286.4|184161.4|184284.2|184159.2|184286.4|184161.4|184280.1|184155.1|12
1721875150000|2024-07-25 02:39:10|184284.5|184159.5|184281.9|184156.9|184285.9|184160.9|184278.2|184153.2|23
1721875160000|2024-07-25 02:39:20|184282.3|184157.3|184284.9|184159.9|184287.2|184162.2|184278.9|184153.9|21
1721875170000|2024-07-25 02:39:30|184282.8|184157.8|184293.1|184168.1|184297.1|184172.1|184280.2|184155.2|25
1721875180000|2024-07-25 02:39:40|184292.5|184167.5|184296.5|184171.5|184296.7|184171.7|184291.5|184166.5|20
1721875190000|2024-07-25 02:39:50|184293.5|184168.5|184295.2|184170.2|184297.2|184172.2|184293.5|184168.5|12
1721875200000|2024-07-25 02:40:00|184297.3|184172.3|184300|184175|184300|184175|184289.8|184164.8|12
1721875210000|2024-07-25 02:40:10|184299.1|184174.1|184291.9|184166.9|184299.1|184174.1|184288.5|184163.5|17
1721875220000|2024-07-25 02:40:20|184293.7|184168.7|184293.4|184168.4|184302.2|184177.2|184286.3|184161.3|14
1721875230000|2024-07-25 02:40:30|184298.5|184173.5|184305.5|184180.5|184310.4|184185.4|184298.5|184173.5|15
1721875240000|2024-07-25 02:40:40|184308.4|184183.4|184318.8|184193.8|184321.6|184196.6|184308.4|184183.4|23
1721875250000|2024-07-25 02:40:50|184316.9|184191.9|184313.4|184188.4|184319.2|184194.2|184312.9|184187.9|8
1721875260000|2024-07-25 02:41:00|184312.6|184187.6|184313.5|184188.5|184319|184194|184312.6|184187.6|21
1721875270000|2024-07-25 02:41:10|184312.3|184187.3|184313.5|184188.5|184317|184192|184312.3|184187.3|14
1721875280000|2024-07-25 02:41:20|184311.9|184186.9|184286.5|184161.5|184321|184196|184282.3|184157.3|21
1721875290000|2024-07-25 02:41:30|184287.1|184162.1|184258.3|184133.3|184289.5|184164.5|184255.5|184130.5|22
1721875300000|2024-07-25 02:41:40|184259.1|184134.1|184257.7|184132.7|184259.1|184134.1|184257.7|184132.7|2
1721875320000|2024-07-25 02:42:00|184252.9|184127.9|184254.3|184129.3|184255|184130|184252.9|184127.9|5
1721875330000|2024-07-25 02:42:10|184256|184131|184271.5|184146.5|184271.5|184146.5|184256|184131|2
1721875340000|2024-07-25 02:42:20|184258.3|184133.3|184246|184121|184258.3|184133.3|184243.1|184118.1|10
1721875350000|2024-07-25 02:42:30|184244.8|184119.8|184250.2|184125.2|184250.7|184125.7|184244.8|184119.8|15
1721875360000|2024-07-25 02:42:40|184254.2|184129.2|184252.7|184127.7|184255|184130|184252.4|184127.4|12
1721875370000|2024-07-25 02:42:50|184253.8|184128.8|184248.1|184123.1|184253.8|184128.8|184246|184121|23
1721875380000|2024-07-25 02:43:00|184247.7|184122.7|184249.4|184124.4|184254.9|184129.9|184247.7|184122.7|18
1721875390000|2024-07-25 02:43:10|184249.7|184124.7|184250|184125|184253.1|184128.1|184247.5|184122.5|22
1721875400000|2024-07-25 02:43:20|184249|184124|184248.8|184123.8|184250.3|184125.3|184246.9|184121.9|18
1721875410000|2024-07-25 02:43:30|184249.4|184124.4|184248.2|184123.2|184249.4|184124.4|184246.3|184121.3|10
1721875420000|2024-07-25 02:43:40|184249.8|184124.8|184247.7|184122.7|184252.9|184127.9|184247.2|184122.2|16
1721875430000|2024-07-25 02:43:50|184248.7|184123.7|184245.5|184120.5|184248.9|184123.9|184245.5|184120.5|16
1721875440000|2024-07-25 02:44:00|184247.8|184122.8|184249.2|184124.2|184252|184127|184243.8|184118.8|14
1721875450000|2024-07-25 02:44:10|184248.2|184123.2|184247.3|184122.3|184248.3|184123.3|184244.3|184119.3|9
1721875460000|2024-07-25 02:44:20|184249|184124|184247|184122|184249|184124|184239.4|184114.4|19
1721875470000|2024-07-25 02:44:30|184241.7|184116.7|184249.8|184124.8|184250.7|184125.7|184240.2|184115.2|22
1721875480000|2024-07-25 02:44:40|184251.1|184126.1|184247.3|184122.3|184252.5|184127.5|184245.2|184120.2|13
1721875490000|2024-07-25 02:44:50|184245.2|184120.2|184242.7|184117.7|184247.8|184122.8|184239.8|184114.8|18
1721875500000|2024-07-25 02:45:00|184241.2|184116.2|184248.7|184123.7|184250.5|184125.5|184238|184113|23
1721875510000|2024-07-25 02:45:10|184247.4|184122.4|184252.2|184127.2|184257.8|184132.8|184247.4|184122.4|13
1721875520000|2024-07-25 02:45:20|184252.3|184127.3|184255.8|184130.8|184256.5|184131.5|184250.2|184125.2|19
1721875530000|2024-07-25 02:45:30|184255.2|184130.2|184253.6|184128.6|184255.2|184130.2|184252.8|184127.8|9
1721875540000|2024-07-25 02:45:40|184254|184129|184283.7|184158.7|184287.9|184162.9|184250.6|184125.6|23
1721875550000|2024-07-25 02:45:50|184283|184158|184280.9|184155.9|184294|184169|184280.1|184155.1|22
1721875560000|2024-07-25 02:46:00|184280.7|184155.7|184279.6|184154.6|184282|184157|184277.5|184152.5|15
1721875570000|2024-07-25 02:46:10|184280.8|184155.8|184281.1|184156.1|184281.1|184156.1|184279.5|184154.5|4
1721875580000|2024-07-25 02:46:20|184279.3|184154.3|184280.4|184155.4|184280.4|184155.4|184277.8|184152.8|9
1721875590000|2024-07-25 02:46:30|184285.6|184160.6|184285.3|184160.3|184285.6|184160.6|184280.1|184155.1|8
1721875600000|2024-07-25 02:46:40|184280.1|184155.1|184282.7|184157.7|184282.7|184157.7|184278.8|184153.8|7
1721875610000|2024-07-25 02:46:50|184278.8|184153.8|184279.5|184154.5|184289.1|184164.1|184278.8|184153.8|16
1721875620000|2024-07-25 02:47:00|184282.4|184157.4|184264.4|184139.4|184282.4|184157.4|184264.1|184139.1|9
1721875630000|2024-07-25 02:47:10|184265.9|184140.9|184262.5|184137.5|184267|184142|184255.4|184130.4|21
1721875640000|2024-07-25 02:47:20|184260.5|184135.5|184259.4|184134.4|184261.4|184136.4|184259.4|184134.4|12
1721875650000|2024-07-25 02:47:30|184260.4|184135.4|184260.7|184135.7|184261.2|184136.2|184258.7|184133.7|11
1721875660000|2024-07-25 02:47:40|184259.9|184134.9|184250.1|184125.1|184259.9|184134.9|184245.9|184120.9|25
1721875670000|2024-07-25 02:47:50|184251.3|184126.3|184262.3|184137.3|184265.9|184140.9|184246.5|184121.5|23
1721875680000|2024-07-25 02:48:00|184263.3|184138.3|184269.5|184144.5|184269.7|184144.7|184261.5|184136.5|13
1721875690000|2024-07-25 02:48:10|184268.9|184143.9|184264.1|184139.1|184269.5|184144.5|184262.6|184137.6|21
1721875700000|2024-07-25 02:48:20|184263.1|184138.1|184266.8|184141.8|184266.8|184141.8|184261.2|184136.2|8
1721875710000|2024-07-25 02:48:30|184266.6|184141.6|184284.8|184159.8|184284.8|184159.8|184262.8|184137.8|23
1721875720000|2024-07-25 02:48:40|184285.1|184160.1|184299.1|184174.1|184299.3|184174.3|184285.1|184160.1|17
1721875730000|2024-07-25 02:48:50|184298.4|184173.4|184315|184190|184315|184190|184294.6|184169.6|18
1721875740000|2024-07-25 02:49:00|184316.4|184191.4|184303.7|184178.7|184316.4|184191.4|184298.3|184173.3|20
1721875750000|2024-07-25 02:49:10|184304.8|184179.8|184347.3|184222.3|184348.7|184223.7|184304.8|184179.8|24
1721875760000|2024-07-25 02:49:20|184345.1|184220.1|184334.3|184209.3|184348|184223|184334.3|184209.3|19
1721875770000|2024-07-25 02:49:30|184335|184210|184359.1|184234.1|184360|184235|184334.3|184209.3|13
1721875780000|2024-07-25 02:49:40|184360.2|184235.2|184401.5|184276.5|184401.9|184276.9|184360.2|184235.2|3
1721875790000|2024-07-25 02:49:50|184404.9|184279.9|184390.4|184265.4|184404.9|184279.9|184389.3|184264.3|23
1721875800000|2024-07-25 02:50:00|184390.9|184265.9|184395.3|184270.3|184399|184274|184390.9|184265.9|19
1721875810000|2024-07-25 02:50:10|184397.3|184272.3|184424.1|184299.1|184424.6|184299.6|184394.3|184269.3|25
1721875820000|2024-07-25 02:50:20|184424.5|184299.5|184473.1|184348.1|184481.5|184356.5|184424.5|184299.5|24
1721875830000|2024-07-25 02:50:30|184474.1|184349.1|184479.4|184354.4|184479.4|184354.4|184472.3|184347.3|13
1721875840000|2024-07-25 02:50:40|184481.4|184356.4|184483.6|184358.6|184504.3|184379.3|184481.4|184356.4|23
1721875850000|2024-07-25 02:50:50|184482|184357|184483.1|184358.1|184488.4|184363.4|184478.4|184353.4|20
1721875860000|2024-07-25 02:51:00|184483.4|184358.4|184466|184341|184483.9|184358.9|184463.5|184338.5|13
1721875870000|2024-07-25 02:51:10|184466.3|184341.3|184488.1|184363.1|184492.4|184367.4|184463.9|184338.9|18
1721875880000|2024-07-25 02:51:20|184494.6|184369.6|184499.1|184374.1|184506.2|184381.2|184491.1|184366.1|21
1721875890000|2024-07-25 02:51:30|184499.8|184374.8|184494.3|184369.3|184499.8|184374.8|184491.7|184366.7|11
1721875900000|2024-07-25 02:51:40|184493.4|184368.4|184528.6|184403.6|184530.7|184405.7|184493.4|184368.4|9
1721875910000|2024-07-25 02:51:50|184529.2|184404.2|184498.4|184373.4|184529.9|184404.9|184495|184370|22
1721875920000|2024-07-25 02:52:00|184496.4|184371.4|184478.7|184353.7|184498.4|184373.4|184474|184349|25
1721875930000|2024-07-25 02:52:10|184478.5|184353.5|184491.8|184366.8|184491.8|184366.8|184475.5|184350.5|23
1721875940000|2024-07-25 02:52:20|184489.7|184364.7|184497.1|184372.1|184505.8|184380.8|184487.3|184362.3|19
1721875950000|2024-07-25 02:52:30|184483.7|184358.7|184403.6|184278.6|184483.7|184358.7|184397.8|184272.8|26
1721875960000|2024-07-25 02:52:40|184403.4|184278.4|184400.6|184275.6|184404.6|184279.6|184399.7|184274.7|14
1721875970000|2024-07-25 02:52:50|184401.1|184276.1|184401.9|184276.9|184405|184280|184399.7|184274.7|13
1721875980000|2024-07-25 02:53:00|184402.4|184277.4|184383.9|184258.9|184402.4|184277.4|184380.9|184255.9|13
1721875990000|2024-07-25 02:53:10|184385.1|184260.1|184353.2|184228.2|184385.1|184260.1|184352.2|184227.2|15
1721876000000|2024-07-25 02:53:20|184347.7|184222.7|184389.8|184264.8|184413.1|184288.1|184347.7|184222.7|19
1721876010000|2024-07-25 02:53:30|184389.4|184264.4|184392.9|184267.9|184392.9|184267.9|184389.4|184264.4|9
1721876020000|2024-07-25 02:53:40|184393.5|184268.5|184391.5|184266.5|184394.4|184269.4|184390.2|184265.2|12
1721876030000|2024-07-25 02:53:50|184391.4|184266.4|184380.2|184255.2|184391.4|184266.4|184380.2|184255.2|12
1721876040000|2024-07-25 02:54:00|184380.3|184255.3|184379.6|184254.6|184380.3|184255.3|184378.4|184253.4|6
1721876050000|2024-07-25 02:54:10|184379.3|184254.3|184378.8|184253.8|184379.3|184254.3|184377.9|184252.9|3
1721876060000|2024-07-25 02:54:20|184381.5|184256.5|184389.5|184264.5|184402|184277|184381.5|184256.5|8
1721876070000|2024-07-25 02:54:30|184388.4|184263.4|184388.8|184263.8|184388.8|184263.8|184386.3|184261.3|11
1721876080000|2024-07-25 02:54:40|184390.8|184265.8|184391.1|184266.1|184391.3|184266.3|184388.3|184263.3|8
1721876090000|2024-07-25 02:54:50|184391.2|184266.2|184403.1|184278.1|184403.3|184278.3|184391.2|184266.2|20
1721876100000|2024-07-25 02:55:00|184402.7|184277.7|184414.8|184289.8|184414.8|184289.8|184402.7|184277.7|14
1721876110000|2024-07-25 02:55:10|184415.9|184290.9|184417.3|184292.3|184419.1|184294.1|184415.9|184290.9|11
1721876120000|2024-07-25 02:55:20|184418.2|184293.2|184417.7|184292.7|184418.2|184293.2|184416.8|184291.8|9
1721876130000|2024-07-25 02:55:30|184417.3|184292.3|184423.7|184298.7|184423.9|184298.9|184417.3|184292.3|9
1721876140000|2024-07-25 02:55:40|184423.4|184298.4|184433.5|184308.5|184434.4|184309.4|184423.4|184298.4|10
1721876150000|2024-07-25 02:55:50|184433.8|184308.8|184432.7|184307.7|184434.4|184309.4|184431.9|184306.9|7
1721876160000|2024-07-25 02:56:00|184432.2|184307.2|184432.2|184307.2|184433.4|184308.4|184431.8|184306.8|8
1721876170000|2024-07-25 02:56:10|184433.3|184308.3|184429.9|184304.9|184433.3|184308.3|184429.5|184304.5|12
1721876180000|2024-07-25 02:56:20|184422.8|184297.8|184423.9|184298.9|184427.2|184302.2|184422.8|184297.8|4
1721876190000|2024-07-25 02:56:30|184423.6|184298.6|184418.5|184293.5|184423.6|184298.6|184417.1|184292.1|10
1721876200000|2024-07-25 02:56:40|184418|184293|184417|184292|184418|184293|184416.5|184291.5|8
1721876210000|2024-07-25 02:56:50|184416.4|184291.4|184396.2|184271.2|184416.4|184291.4|184394.8|184269.8|12
1721876220000|2024-07-25 02:57:00|184396.6|184271.6|184439.1|184314.1|184440.3|184315.3|184396.2|184271.2|25
1721876230000|2024-07-25 02:57:10|184441.7|184316.7|184444|184319|184446|184321|184438.6|184313.6|24
1721876240000|2024-07-25 02:57:20|184443.1|184318.1|184439.2|184314.2|184443.1|184318.1|184437.3|184312.3|9
1721876250000|2024-07-25 02:57:30|184441.6|184316.6|184449.2|184324.2|184452.8|184327.8|184441.2|184316.2|24
1721876260000|2024-07-25 02:57:40|184449.4|184324.4|184451.3|184326.3|184451.3|184326.3|184448.4|184323.4|15
1721876270000|2024-07-25 02:57:50|184450.8|184325.8|184451.6|184326.6|184451.6|184326.6|184447.6|184322.6|17
1721876280000|2024-07-25 02:58:00|184454.9|184329.9|184459.7|184334.7|184463.2|184338.2|184453.6|184328.6|19
1721876290000|2024-07-25 02:58:10|184460.3|184335.3|184478.2|184353.2|184483|184358|184460.3|184335.3|21
1721876300000|2024-07-25 02:58:20|184475.5|184350.5|184459.5|184334.5|184484.1|184359.1|184459.5|184334.5|26
1721876310000|2024-07-25 02:58:30|184458.2|184333.2|184445.7|184320.7|184458.6|184333.6|184444.5|184319.5|21
1721876320000|2024-07-25 02:58:40|184446.9|184321.9|184447.2|184322.2|184447.8|184322.8|184442.6|184317.6|8
1721876330000|2024-07-25 02:58:50|184447.6|184322.6|184447|184322|184452.1|184327.1|184440.6|184315.6|26
1721876340000|2024-07-25 02:59:00|184439.4|184314.4|184437.6|184312.6|184441.3|184316.3|184430.6|184305.6|29
1721876350000|2024-07-25 02:59:10|184437.9|184312.9|184435.8|184310.8|184438.7|184313.7|184431.6|184306.6|22
1721876360000|2024-07-25 02:59:20|184435.2|184310.2|184431.1|184306.1|184435.2|184310.2|184430.2|184305.2|16
1721876370000|2024-07-25 02:59:30|184434.1|184309.1|184431.8|184306.8|184434.4|184309.4|184430|184305|15
1721876380000|2024-07-25 02:59:40|184431.7|184306.7|184433.2|184308.2|184435|184310|184429.8|184304.8|16
1721876390000|2024-07-25 02:59:50|184437|184312|184442.4|184317.4|184444|184319|184433|184308|14
1721876400000|2024-07-25 03:00:00|184439.8|184314.8|184442.5|184317.5|184445.1|184320.1|184435.6|184310.6|28
1721876410000|2024-07-25 03:00:10|184443.2|184318.2|184441.7|184316.7|184443.2|184318.2|184439.7|184314.7|21
1721876420000|2024-07-25 03:00:20|184440.9|184315.9|184447.3|184322.3|184449.5|184324.5|184440.9|184315.9|19
1721876430000|2024-07-25 03:00:30|184445.5|184320.5|184441.6|184316.6|184449.9|184324.9|184438.6|184313.6|18
1721876440000|2024-07-25 03:00:40|184440.8|184315.8|184438.6|184313.6|184440.8|184315.8|184435.9|184310.9|21
1721876450000|2024-07-25 03:00:50|184439.4|184314.4|184436.4|184311.4|184444.3|184319.3|184436.4|184311.4|18
1721876460000|2024-07-25 03:01:00|184435.9|184310.9|184424.2|184299.2|184438|184313|184423|184298|18
1721876470000|2024-07-25 03:01:10|184424.4|184299.4|184453.4|184328.4|184453.4|184328.4|184424.2|184299.2|17
1721876480000|2024-07-25 03:01:20|184452.6|184327.6|184456.8|184331.8|184464.4|184339.4|184451.7|184326.7|23
1721876490000|2024-07-25 03:01:30|184457.3|184332.3|184456.2|184331.2|184458.5|184333.5|184455.8|184330.8|13
1721876500000|2024-07-25 03:01:40|184459.3|184334.3|184463.8|184338.8|184463.8|184338.8|184455.7|184330.7|23
1721876510000|2024-07-25 03:01:50|184457.5|184332.5|184457|184332|184457.8|184332.8|184456.4|184331.4|9
1721876520000|2024-07-25 03:02:00|184456.4|184331.4|184458|184333|184461.1|184336.1|184456.4|184331.4|17
1721876530000|2024-07-25 03:02:10|184459.1|184334.1|184450.5|184325.5|184459.1|184334.1|184450.5|184325.5|12
1721876540000|2024-07-25 03:02:20|184450.4|184325.4|184452.4|184327.4|184452.4|184327.4|184446.5|184321.5|17
1721876550000|2024-07-25 03:02:30|184450.4|184325.4|184452.5|184327.5|184452.5|184327.5|184450.4|184325.4|2
1721876560000|2024-07-25 03:02:40|184451.2|184326.2|184449.9|184324.9|184451.2|184326.2|184449.9|184324.9|2
1721876570000|2024-07-25 03:02:50|184455.2|184330.2|184450.4|184325.4|184455.2|184330.2|184450.4|184325.4|3
1721876580000|2024-07-25 03:03:00|184449.6|184324.6|184433.1|184308.1|184449.6|184324.6|184433.1|184308.1|11
1721876590000|2024-07-25 03:03:10|184433.6|184308.6|184430.2|184305.2|184434.8|184309.8|184429|184304|15
1721876600000|2024-07-25 03:03:20|184431.2|184306.2|184433.5|184308.5|184438.4|184313.4|184430.4|184305.4|17
1721876610000|2024-07-25 03:03:30|184434.2|184309.2|184430.8|184305.8|184438|184313|184430.8|184305.8|20
1721876620000|2024-07-25 03:03:40|184432|184307|184437.2|184312.2|184437.6|184312.6|184431.3|184306.3|26
1721876630000|2024-07-25 03:03:50|184437.7|184312.7|184449.2|184324.2|184451.8|184326.8|184437.7|184312.7|21
1721876640000|2024-07-25 03:04:00|184449.3|184324.3|184443.7|184318.7|184449.3|184324.3|184442.1|184317.1|21
1721876650000|2024-07-25 03:04:10|184442.5|184317.5|184447.5|184322.5|184447.5|184322.5|184442.2|184317.2|17
1721876660000|2024-07-25 03:04:20|184446.7|184321.7|184444.1|184319.1|184446.7|184321.7|184442.9|184317.9|15
1721876670000|2024-07-25 03:04:30|184441.9|184316.9|184436.1|184311.1|184448|184323|184436.1|184311.1|20
1721876680000|2024-07-25 03:04:40|184434.4|184309.4|184433.1|184308.1|184435.2|184310.2|184425.6|184300.6|23
1721876690000|2024-07-25 03:04:50|184433.8|184308.8|184433.8|184308.8|184435.4|184310.4|184432.9|184307.9|17
1721876700000|2024-07-25 03:05:00|184432.6|184307.6|184446.9|184321.9|184449|184324|184431.9|184306.9|16
1721876710000|2024-07-25 03:05:10|184445.9|184320.9|184440.1|184315.1|184448.1|184323.1|184438.5|184313.5|22
1721876720000|2024-07-25 03:05:20|184438.7|184313.7|184437|184312|184440.8|184315.8|184436.8|184311.8|14
1721876730000|2024-07-25 03:05:30|184435.4|184310.4|184417.6|184292.6|184437.3|184312.3|184416.7|184291.7|19
1721876740000|2024-07-25 03:05:40|184417.9|184292.9|184411.4|184286.4|184417.9|184292.9|184411|184286|17
1721876750000|2024-07-25 03:05:50|184412.7|184287.7|184415.7|184290.7|184422.3|184297.3|184407.4|184282.4|21
1721876760000|2024-07-25 03:06:00|184415.1|184290.1|184408.7|184283.7|184416.4|184291.4|184406.3|184281.3|16
1721876770000|2024-07-25 03:06:10|184408.4|184283.4|184409.8|184284.8|184421.5|184296.5|184407.1|184282.1|20
1721876780000|2024-07-25 03:06:20|184408.1|184283.1|184408.1|184283.1|184410.1|184285.1|184406.7|184281.7|12
1721876790000|2024-07-25 03:06:30|184408.4|184283.4|184400.3|184275.3|184408.4|184283.4|184398.4|184273.4|22
1721876800000|2024-07-25 03:06:40|184400|184275|184407.1|184282.1|184407.1|184282.1|184399|184274|20
1721876810000|2024-07-25 03:06:50|184405.5|184280.5|184398|184273|184405.9|184280.9|184398|184273|23
1721876820000|2024-07-25 03:07:00|184400.8|184275.8|184450|184325|184450.3|184325.3|184400.8|184275.8|12
1721876830000|2024-07-25 03:07:10|184450.6|184325.6|184454.8|184329.8|184454.9|184329.9|184442.9|184317.9|20
1721876840000|2024-07-25 03:07:20|184451.4|184326.4|184476|184351|184478.2|184353.2|184449.1|184324.1|19
1721876850000|2024-07-25 03:07:30|184475.8|184350.8|184476.4|184351.4|184480.9|184355.9|184471.1|184346.1|27
1721876860000|2024-07-25 03:07:40|184476|184351|184475.3|184350.3|184477.8|184352.8|184474|184349|13
1721876870000|2024-07-25 03:07:50|184475.8|184350.8|184477.6|184352.6|184487|184362|184475.4|184350.4|25
1721876880000|2024-07-25 03:08:00|184476.4|184351.4|184491.6|184366.6|184505.5|184380.5|184476.4|184351.4|22
1721876890000|2024-07-25 03:08:10|184491.2|184366.2|184495.6|184370.6|184501.5|184376.5|184491.2|184366.2|12
1721876900000|2024-07-25 03:08:20|184494.8|184369.8|184498.3|184373.3|184501.1|184376.1|184493.4|184368.4|23
1721876910000|2024-07-25 03:08:30|184499.5|184374.5|184499.2|184374.2|184502.8|184377.8|184498.9|184373.9|14
1721876920000|2024-07-25 03:08:40|184498.8|184373.8|184498.9|184373.9|184502.2|184377.2|184495.2|184370.2|26
1721876930000|2024-07-25 03:08:50|184498.4|184373.4|184499.5|184374.5|184501.1|184376.1|184495.7|184370.7|20
1721876940000|2024-07-25 03:09:00|184499.7|184374.7|184512.7|184387.7|184512.7|184387.7|184499.7|184374.7|26
1721876950000|2024-07-25 03:09:10|184510.7|184385.7|184508.2|184383.2|184512.2|184387.2|184504.5|184379.5|24
1721876960000|2024-07-25 03:09:20|184509.5|184384.5|184518|184393|184519.5|184394.5|184505.4|184380.4|26
1721876970000|2024-07-25 03:09:30|184520|184395|184511.1|184386.1|184521.7|184396.7|184510.8|184385.8|19
1721876980000|2024-07-25 03:09:40|184509.1|184384.1|184514.4|184389.4|184517.5|184392.5|184509.1|184384.1|23
1721876990000|2024-07-25 03:09:50|184513.6|184388.6|184518.3|184393.3|184522.9|184397.9|184513|184388|19
1721877000000|2024-07-25 03:10:00|184518.7|184393.7|184540.5|184415.5|184543.4|184418.4|184518.7|184393.7|15
1721877010000|2024-07-25 03:10:10|184539|184414|184539.7|184414.7|184539.7|184414.7|184539|184414|3
1721877020000|2024-07-25 03:10:20|184538.8|184413.8|184539|184414|184539|184414|184538.2|184413.2|3
1721877030000|2024-07-25 03:10:30|184544.2|184419.2|184538.2|184413.2|184564.5|184439.5|184533.6|184408.6|15
1721877040000|2024-07-25 03:10:40|184532.1|184407.1|184532.8|184407.8|184534.9|184409.9|184532.1|184407.1|5
1721877050000|2024-07-25 03:10:50|184532.6|184407.6|184529.2|184404.2|184534.2|184409.2|184525.3|184400.3|12
1721877060000|2024-07-25 03:11:00|184530.9|184405.9|184530.8|184405.8|184534.7|184409.7|184528.6|184403.6|10
1721877070000|2024-07-25 03:11:10|184529.9|184404.9|184530.4|184405.4|184534.1|184409.1|184527.6|184402.6|8
1721877080000|2024-07-25 03:11:20|184530.7|184405.7|184530.6|184405.6|184531.8|184406.8|184530.4|184405.4|14
1721877090000|2024-07-25 03:11:30|184530.4|184405.4|184530.6|184405.6|184530.6|184405.6|184529.8|184404.8|6
1721877100000|2024-07-25 03:11:40|184530.4|184405.4|184559.6|184434.6|184566.7|184441.7|184528.8|184403.8|19
1721877110000|2024-07-25 03:11:50|184561.1|184436.1|184560.5|184435.5|184568.2|184443.2|184558|184433|21
1721877120000|2024-07-25 03:12:00|184560.8|184435.8|184557.3|184432.3|184567.7|184442.7|184557.3|184432.3|21
1721877130000|2024-07-25 03:12:10|184556.3|184431.3|184566.3|184441.3|184566.3|184441.3|184556.3|184431.3|18
1721877140000|2024-07-25 03:12:20|184566.8|184441.8|184555.9|184430.9|184566.8|184441.8|184553.9|184428.9|10
1721877150000|2024-07-25 03:12:30|184556.9|184431.9|184574.3|184449.3|184577.1|184452.1|184556.9|184431.9|14
1721877160000|2024-07-25 03:12:40|184575.4|184450.4|184567.7|184442.7|184576.5|184451.5|184564.8|184439.8|9
1721877170000|2024-07-25 03:12:50|184568.7|184443.7|184567.4|184442.4|184587.8|184462.8|184565.3|184440.3|22
1721877180000|2024-07-25 03:13:00|184568.9|184443.9|184567.3|184442.3|184569.9|184444.9|184566|184441|15
1721877190000|2024-07-25 03:13:10|184567.8|184442.8|184568.7|184443.7|184568.9|184443.9|184566.7|184441.7|13
1721877200000|2024-07-25 03:13:20|184569|184444|184577.3|184452.3|184578.8|184453.8|184569|184444|15
1721877210000|2024-07-25 03:13:30|184575.5|184450.5|184576.1|184451.1|184577.8|184452.8|184567.2|184442.2|14
1721877220000|2024-07-25 03:13:40|184577.8|184452.8|184575.1|184450.1|184580.8|184455.8|184571.3|184446.3|9
1721877230000|2024-07-25 03:13:50|184573.7|184448.7|184572.5|184447.5|184574.7|184449.7|184570.7|184445.7|14
1721877240000|2024-07-25 03:14:00|184573.9|184448.9|184575.4|184450.4|184576.9|184451.9|184571.7|184446.7|7
1721877250000|2024-07-25 03:14:10|184573.9|184448.9|184569.4|184444.4|184573.9|184448.9|184569.2|184444.2|11
1721877260000|2024-07-25 03:14:20|184570.5|184445.5|184569.9|184444.9|184570.5|184445.5|184565.9|184440.9|8
1721877270000|2024-07-25 03:14:30|184569.3|184444.3|184602.9|184477.9|184602.9|184477.9|184568.8|184443.8|14
1721877280000|2024-07-25 03:14:40|184603.7|184478.7|184607.5|184482.5|184607.5|184482.5|184602.7|184477.7|5
1721877290000|2024-07-25 03:14:50|184605.8|184480.8|184598.4|184473.4|184608|184483|184594.4|184469.4|14
1721877300000|2024-07-25 03:15:00|184597.6|184472.6|184602.4|184477.4|184602.4|184477.4|184594.6|184469.6|14
1721877310000|2024-07-25 03:15:10|184602.8|184477.8|184609.5|184484.5|184609.5|184484.5|184594.2|184469.2|10
1721877320000|2024-07-25 03:15:20|184608|184483|184704.1|184579.1|184704.1|184579.1|184608|184483|15
1721877330000|2024-07-25 03:15:30|184702.3|184577.3|184714.5|184589.5|184714.5|184589.5|184702.3|184577.3|11
1721877340000|2024-07-25 03:15:40|184715.2|184590.2|184714.5|184589.5|184715.2|184590.2|184710.8|184585.8|7
1721877350000|2024-07-25 03:15:50|184714.7|184589.7|184758.9|184633.9|184760|184635|184714.7|184589.7|18
1721877360000|2024-07-25 03:16:00|184759.5|184634.5|184777.6|184652.6|184777.6|184652.6|184759.5|184634.5|11
1721877370000|2024-07-25 03:16:10|184777.1|184652.1|184778.6|184653.6|184781|184656|184776|184651|11
1721877380000|2024-07-25 03:16:20|184779.3|184654.3|184766.1|184641.1|184779.3|184654.3|184763.9|184638.9|8
1721877390000|2024-07-25 03:16:30|184765.8|184640.8|184765.1|184640.1|184766.7|184641.7|184755.8|184630.8|11
1721877400000|2024-07-25 03:16:40|184764.9|184639.9|184759.7|184634.7|184764.9|184639.9|184758|184633|18
1721877410000|2024-07-25 03:16:50|184772.3|184647.3|184760.6|184635.6|184775.6|184650.6|184758.8|184633.8|12
1721877420000|2024-07-25 03:17:00|184759.5|184634.5|184762.9|184637.9|184765.3|184640.3|184757.6|184632.6|19
1721877430000|2024-07-25 03:17:10|184763.4|184638.4|184765.2|184640.2|184766.2|184641.2|184763.4|184638.4|10
1721877440000|2024-07-25 03:17:20|184765.8|184640.8|184776.9|184651.9|184779.2|184654.2|184765.8|184640.8|15
1721877450000|2024-07-25 03:17:30|184777.6|184652.6|184768.7|184643.7|184779|184654|184767.6|184642.6|14
1721877460000|2024-07-25 03:17:40|184769.7|184644.7|184814|184689|184838.7|184713.7|184769.7|184644.7|22
1721877470000|2024-07-25 03:17:50|184818.7|184693.7|184818.7|184693.7|184821.2|184696.2|184811.3|184686.3|26
1721877480000|2024-07-25 03:18:00|184819.8|184694.8|184809|184684|184820|184695|184807.3|184682.3|19
1721877490000|2024-07-25 03:18:10|184808.4|184683.4|184810.8|184685.8|184811.8|184686.8|184808.4|184683.4|5
1721877500000|2024-07-25 03:18:20|184809.9|184684.9|184763.9|184638.9|184810.3|184685.3|184739.9|184614.9|20
1721877510000|2024-07-25 03:18:30|184763|184638|184811.6|184686.6|184813.5|184688.5|184763|184638|21
1721877520000|2024-07-25 03:18:40|184812|184687|184807.9|184682.9|184816.9|184691.9|184797.5|184672.5|25
1721877530000|2024-07-25 03:18:50|184805.4|184680.4|184804.3|184679.3|184806.8|184681.8|184799.3|184674.3|15
1721877540000|2024-07-25 03:19:00|184803.1|184678.1|184794.3|184669.3|184807.2|184682.2|184790.8|184665.8|26
1721877550000|2024-07-25 03:19:10|184794.7|184669.7|184794.9|184669.9|184795.5|184670.5|184790.4|184665.4|17
1721877560000|2024-07-25 03:19:20|184794.2|184669.2|184796.3|184671.3|184798|184673|184790.1|184665.1|26
1721877570000|2024-07-25 03:19:30|184790.3|184665.3|184784.4|184659.4|184791|184666|184784.4|184659.4|18
1721877580000|2024-07-25 03:19:40|184784.3|184659.3|184764.1|184639.1|184784.4|184659.4|184762.7|184637.7|20
1721877590000|2024-07-25 03:19:50|184763.4|184638.4|184765.2|184640.2|184770.6|184645.6|184750|184625|22
1721877600000|2024-07-25 03:20:00|184766.1|184641.1|184768.4|184643.4|184784.5|184659.5|184765|184640|23
1721877610000|2024-07-25 03:20:10|184768.9|184643.9|184832.1|184707.1|184848.9|184723.9|184768.5|184643.5|20
1721877620000|2024-07-25 03:20:20|184832.2|184707.2|184834|184709|184834|184709|184832.2|184707.2|6
1721877630000|2024-07-25 03:20:30|184834.2|184709.2|184838.4|184713.4|184841.2|184716.2|184834.2|184709.2|6
1721877640000|2024-07-25 03:20:40|184840.4|184715.4|184842.5|184717.5|184842.5|184717.5|184839.6|184714.6|7
1721877650000|2024-07-25 03:20:50|184840.9|184715.9|184843|184718|184843|184718|184840.9|184715.9|3
1721877660000|2024-07-25 03:21:00|184841.4|184716.4|184844.6|184719.6|184844.6|184719.6|184841.4|184716.4|6
1721877670000|2024-07-25 03:21:10|184843.9|184718.9|184846.6|184721.6|184846.6|184721.6|184843.9|184718.9|3
1721877680000|2024-07-25 03:21:20|184845.4|184720.4|184841.9|184716.9|184845.4|184720.4|184833.1|184708.1|8
1721877690000|2024-07-25 03:21:30|184841.8|184716.8|184836.3|184711.3|184841.8|184716.8|184836.3|184711.3|3
1721877700000|2024-07-25 03:21:40|184836|184711|184848.5|184723.5|184849.1|184724.1|184802.7|184677.7|17
1721877710000|2024-07-25 03:21:50|184846.7|184721.7|184854.2|184729.2|184873.7|184748.7|184846.3|184721.3|18
1721877720000|2024-07-25 03:22:00|184853.6|184728.6|184855.2|184730.2|184859.6|184734.6|184850.1|184725.1|28
1721877730000|2024-07-25 03:22:10|184855.7|184730.7|184854|184729|184859|184734|184854|184729|21
1721877740000|2024-07-25 03:22:20|184855.6|184730.6|184836.4|184711.4|184855.9|184730.9|184836.4|184711.4|23
1721877750000|2024-07-25 03:22:30|184844.7|184719.7|184837.5|184712.5|184844.9|184719.9|184834.5|184709.5|31
1721877760000|2024-07-25 03:22:40|184840.1|184715.1|184874.3|184749.3|184881.3|184756.3|184840.1|184715.1|16
1721877770000|2024-07-25 03:22:50|184872.9|184747.9|184867.4|184742.4|184873|184748|184865.5|184740.5|7
1721877780000|2024-07-25 03:23:00|184866.8|184741.8|184867.9|184742.9|184867.9|184742.9|184866.8|184741.8|2
1721877790000|2024-07-25 03:23:10|184866.8|184741.8|184845|184720|184886.8|184761.8|184843.6|184718.6|20
1721877800000|2024-07-25 03:23:20|184846.4|184721.4|184895.6|184770.6|184898|184773|184844|184719|15
1721877810000|2024-07-25 03:23:30|184899.2|184774.2|184972.6|184847.6|184978.9|184853.9|184899.2|184774.2|20
1721877820000|2024-07-25 03:23:40|184966.2|184841.2|184945.3|184820.3|184969.9|184844.9|184943.2|184818.2|26
1721877830000|2024-07-25 03:23:50|184942.2|184817.2|184899.9|184774.9|184943.6|184818.6|184899|184774|31
1721877840000|2024-07-25 03:24:00|184899.7|184774.7|184904.3|184779.3|184906.1|184781.1|184899.3|184774.3|24
1721877850000|2024-07-25 03:24:10|184898.4|184773.4|184891.2|184766.2|184902.9|184777.9|184886.7|184761.7|27
1721877860000|2024-07-25 03:24:20|184893.1|184768.1|184842.6|184717.6|184893.1|184768.1|184830.5|184705.5|32
1721877870000|2024-07-25 03:24:30|184835.7|184710.7|184787.6|184662.6|184841.5|184716.5|184784.3|184659.3|27
1721877880000|2024-07-25 03:24:40|184786.1|184661.1|184788.3|184663.3|184789.3|184664.3|184784.9|184659.9|8
1721877890000|2024-07-25 03:24:50|184786.9|184661.9|184786.8|184661.8|184786.9|184661.9|184786.8|184661.8|2
1721877900000|2024-07-25 03:25:00|184786|184661|184787|184662|184787.8|184662.8|184786|184661|3
1721877910000|2024-07-25 03:25:10|184786|184661|184739.8|184614.8|184786|184661|184737|184612|9
1721877920000|2024-07-25 03:25:20|184741.2|184616.2|184709.2|184584.2|184741.2|184616.2|184709.2|184584.2|19
1721877930000|2024-07-25 03:25:30|184709.9|184584.9|184712.7|184587.7|184716.4|184591.4|184709.7|184584.7|16
1721877940000|2024-07-25 03:25:40|184709.9|184584.9|184616.8|184491.8|184710.1|184585.1|184616.8|184491.8|21
1721877950000|2024-07-25 03:25:50|184613.1|184488.1|184607.5|184482.5|184613.1|184488.1|184605.6|184480.6|17
1721877960000|2024-07-25 03:26:00|184608.2|184483.2|184650.6|184525.6|184650.6|184525.6|184603.7|184478.7|8
1721877970000|2024-07-25 03:26:10|184644|184519|184644.4|184519.4|184645.3|184520.3|184632.8|184507.8|14
1721877980000|2024-07-25 03:26:20|184643.1|184518.1|184619.7|184494.7|184643.1|184518.1|184612.3|184487.3|25
1721877990000|2024-07-25 03:26:30|184621.8|184496.8|184695.5|184570.5|184695.5|184570.5|184614.3|184489.3|10
1721878000000|2024-07-25 03:26:40|184684.8|184559.8|184706.4|184581.4|184740.4|184615.4|184679.2|184554.2|21
1721878010000|2024-07-25 03:26:50|184702.1|184577.1|184742.4|184617.4|184743.8|184618.8|184701.9|184576.9|18
1721878020000|2024-07-25 03:27:00|184742.8|184617.8|184730.9|184605.9|184742.8|184617.8|184698.4|184573.4|27
1721878030000|2024-07-25 03:27:10|184730.8|184605.8|184730.8|184605.8|184730.9|184605.9|184730.8|184605.8|3
1721878040000|2024-07-25 03:27:20|184731.6|184606.6|184727.7|184602.7|184733.4|184608.4|184725.5|184600.5|8
1721878050000|2024-07-25 03:27:30|184728.5|184603.5|184720|184595|184728.5|184603.5|184720|184595|6
1721878060000|2024-07-25 03:27:40|184722.3|184597.3|184722.3|184597.3|184722.3|184597.3|184722.3|184597.3|1
1721878080000|2024-07-25 03:28:00|184719.4|184594.4|184698.7|184573.7|184719.4|184594.4|184695|184570|8
1721878090000|2024-07-25 03:28:10|184699.2|184574.2|184696.1|184571.1|184699.2|184574.2|184695.5|184570.5|9
1721878100000|2024-07-25 03:28:20|184696|184571|184689.3|184564.3|184698.8|184573.8|184681.4|184556.4|11
1721878120000|2024-07-25 03:28:40|184689.2|184564.2|184689.2|184564.2|184689.2|184564.2|184689.2|184564.2|1
1721878130000|2024-07-25 03:28:50|184687.8|184562.8|184750.8|184625.8|184751.1|184626.1|184687.8|184562.8|10
1721878140000|2024-07-25 03:29:00|184749.8|184624.8|184740.9|184615.9|184749.8|184624.8|184740.9|184615.9|13
1721878150000|2024-07-25 03:29:10|184743.6|184618.6|184738|184613|184747.3|184622.3|184726.6|184601.6|20
1721878160000|2024-07-25 03:29:20|184737.9|184612.9|184735.6|184610.6|184738|184613|184735.6|184610.6|3
1721878170000|2024-07-25 03:29:30|184734.5|184609.5|184747.9|184622.9|184749|184624|184734.5|184609.5|9
1721878180000|2024-07-25 03:29:40|184748.4|184623.4|184748|184623|184748.4|184623.4|184747.9|184622.9|3
1721878190000|2024-07-25 03:29:50|184748.3|184623.3|184748.3|184623.3|184748.3|184623.3|184747.9|184622.9|3
1721878200000|2024-07-25 03:30:00|184748.5|184623.5|184701|184576|184748.5|184623.5|184699.8|184574.8|10
1721878210000|2024-07-25 03:30:10|184695.8|184570.8|184681.2|184556.2|184695.8|184570.8|184681.2|184556.2|10
1721878220000|2024-07-25 03:30:20|184680.4|184555.4|184685.1|184560.1|184685.3|184560.3|184680.4|184555.4|15
1721878230000|2024-07-25 03:30:30|184685.9|184560.9|184679|184554|184686.1|184561.1|184678.9|184553.9|6
1721878250000|2024-07-25 03:30:50|184677.6|184552.6|184673.2|184548.2|184677.6|184552.6|184646.7|184521.7|16
1721878260000|2024-07-25 03:31:00|184675.4|184550.4|184661.9|184536.9|184677.6|184552.6|184661.9|184536.9|9
1721878270000|2024-07-25 03:31:10|184667.8|184542.8|184671.4|184546.4|184671.4|184546.4|184655|184530|26
1721878280000|2024-07-25 03:31:20|184668.5|184543.5|184674.9|184549.9|184690.6|184565.6|184668|184543|18
1721878290000|2024-07-25 03:31:30|184672.1|184547.1|184664.9|184539.9|184675.3|184550.3|184664.1|184539.1|11
1721878300000|2024-07-25 03:31:40|184664.1|184539.1|184672.7|184547.7|184672.7|184547.7|184662.5|184537.5|17
1721878310000|2024-07-25 03:31:50|184670.6|184545.6|184669.1|184544.1|184674.4|184549.4|184669|184544|12
1721878320000|2024-07-25 03:32:00|184669.5|184544.5|184677.9|184552.9|184680|184555|184669.5|184544.5|16
1721878330000|2024-07-25 03:32:10|184679.8|184554.8|184678.7|184553.7|184680.5|184555.5|184676.6|184551.6|17
1721878340000|2024-07-25 03:32:20|184662.1|184537.1|184663.5|184538.5|184667.6|184542.6|184661.6|184536.6|15
1721878350000|2024-07-25 03:32:30|184663.6|184538.6|184663.9|184538.9|184667.2|184542.2|184662.2|184537.2|6
1721878360000|2024-07-25 03:32:40|184664.9|184539.9|184665.9|184540.9|184665.9|184540.9|184664.9|184539.9|4
1721878370000|2024-07-25 03:32:50|184666.3|184541.3|184658.7|184533.7|184666.3|184541.3|184656.3|184531.3|11
1721878380000|2024-07-25 03:33:00|184656.2|184531.2|184660.5|184535.5|184660.5|184535.5|184655|184530|25
1721878390000|2024-07-25 03:33:10|184659.9|184534.9|184662.4|184537.4|184669.5|184544.5|184651.1|184526.1|15
1721878400000|2024-07-25 03:33:20|184661.8|184536.8|184658.4|184533.4|184665.3|184540.3|184657.8|184532.8|7
1721878410000|2024-07-25 03:33:30|184654.4|184529.4|184666.7|184541.7|184666.7|184541.7|184654.4|184529.4|11
1721878420000|2024-07-25 03:33:40|184665|184540|184666.3|184541.3|184668.4|184543.4|184660.9|184535.9|16
1721878430000|2024-07-25 03:33:50|184665.2|184540.2|184680|184555|184686.6|184561.6|184665.2|184540.2|27
1721878440000|2024-07-25 03:34:00|184679.8|184554.8|184682.7|184557.7|184685.5|184560.5|184679|184554|18
1721878450000|2024-07-25 03:34:10|184682.9|184557.9|184679.9|184554.9|184684.3|184559.3|184677.6|184552.6|22
1721878460000|2024-07-25 03:34:20|184680.7|184555.7|184691.7|184566.7|184694|184569|184679.5|184554.5|22
1721878470000|2024-07-25 03:34:30|184692.6|184567.6|184703.9|184578.9|184710.5|184585.5|184691.4|184566.4|14
1721878480000|2024-07-25 03:34:40|184701.8|184576.8|184681.5|184556.5|184702.6|184577.6|184674.9|184549.9|13
1721878490000|2024-07-25 03:34:50|184680.1|184555.1|184635.7|184510.7|184680.1|184555.1|184626.3|184501.3|19
1721878500000|2024-07-25 03:35:00|184634.4|184509.4|184637|184512|184637|184512|184620.1|184495.1|15
1721878510000|2024-07-25 03:35:10|184636.9|184511.9|184643.5|184518.5|184648.8|184523.8|184636.9|184511.9|12
1721878520000|2024-07-25 03:35:20|184643.4|184518.4|184657.3|184532.3|184657.9|184532.9|184643.4|184518.4|8
1721878530000|2024-07-25 03:35:30|184656.5|184531.5|184726.5|184601.5|184739.8|184614.8|184623.1|184498.1|23
1721878540000|2024-07-25 03:35:40|184723.3|184598.3|184707.3|184582.3|184740.4|184615.4|184694.1|184569.1|17
1721878550000|2024-07-25 03:35:50|184705.8|184580.8|184707.7|184582.7|184707.8|184582.8|184705.8|184580.8|5
1721878560000|2024-07-25 03:36:00|184706.2|184581.2|184706.9|184581.9|184708|184583|184706.1|184581.1|9
1721878570000|2024-07-25 03:36:10|184705.1|184580.1|184701.4|184576.4|184705.1|184580.1|184701.4|184576.4|3
1721878580000|2024-07-25 03:36:20|184699.7|184574.7|184700.6|184575.6|184700.6|184575.6|184699.7|184574.7|2
1721878590000|2024-07-25 03:36:30|184699.7|184574.7|184697.1|184572.1|184699.7|184574.7|184697.1|184572.1|4
1721878600000|2024-07-25 03:36:40|184693.3|184568.3|184690.8|184565.8|184698.2|184573.2|184690.1|184565.1|6
1721878610000|2024-07-25 03:36:50|184688.3|184563.3|184659.3|184534.3|184688.4|184563.4|184656.9|184531.9|16
1721878620000|2024-07-25 03:37:00|184659.8|184534.8|184659|184534|184660.6|184535.6|184650|184525|22
1721878630000|2024-07-25 03:37:10|184657.6|184532.6|184642.1|184517.1|184658.9|184533.9|184636.9|184511.9|18
1721878640000|2024-07-25 03:37:20|184641.2|184516.2|184644.2|184519.2|184647.4|184522.4|184639.7|184514.7|17
1721878650000|2024-07-25 03:37:30|184643.7|184518.7|184643.5|184518.5|184644|184519|184642.3|184517.3|8
1721878660000|2024-07-25 03:37:40|184643.7|184518.7|184654.7|184529.7|184655.5|184530.5|184643.5|184518.5|12
1721878670000|2024-07-25 03:37:50|184655.7|184530.7|184666.7|184541.7|184666.7|184541.7|184655.7|184530.7|9
1721878680000|2024-07-25 03:38:00|184664.4|184539.4|184662.3|184537.3|184665.8|184540.8|184659.7|184534.7|18
1721878690000|2024-07-25 03:38:10|184663|184538|184661|184536|184664.3|184539.3|184660|184535|15
1721878700000|2024-07-25 03:38:20|184662.2|184537.2|184652.8|184527.8|184662.9|184537.9|184650.9|184525.9|25
1721878710000|2024-07-25 03:38:30|184652.6|184527.6|184663.2|184538.2|184663.2|184538.2|184652|184527|20
1721878720000|2024-07-25 03:38:40|184658.8|184533.8|184659.4|184534.4|184659.4|184534.4|184658.8|184533.8|3
1721878730000|2024-07-25 03:38:50|184658.5|184533.5|184637.5|184512.5|184659.9|184534.9|184626.9|184501.9|24
1721878740000|2024-07-25 03:39:00|184640.2|184515.2|184631.7|184506.7|184640.3|184515.3|184629.1|184504.1|11
1721878750000|2024-07-25 03:39:10|184632.7|184507.7|184632.8|184507.8|184634.3|184509.3|184622.5|184497.5|19
1721878760000|2024-07-25 03:39:20|184632.2|184507.2|184631.5|184506.5|184632.2|184507.2|184629|184504|5
1721878770000|2024-07-25 03:39:30|184630.3|184505.3|184632.5|184507.5|184633|184508|184626.6|184501.6|22
1721878780000|2024-07-25 03:39:40|184630|184505|184626.4|184501.4|184658.5|184533.5|184626.4|184501.4|31
1721878790000|2024-07-25 03:39:50|184634.9|184509.9|184634.5|184509.5|184639.1|184514.1|184626.8|184501.8|23
1721878800000|2024-07-25 03:40:00|184634.8|184509.8|184633.7|184508.7|184636.7|184511.7|184631.4|184506.4|16
1721878810000|2024-07-25 03:40:10|184631.3|184506.3|184628.8|184503.8|184631.5|184506.5|184622.5|184497.5|22
1721878820000|2024-07-25 03:40:20|184629.6|184504.6|184629.9|184504.9|184631.4|184506.4|184624.5|184499.5|20
1721878830000|2024-07-25 03:40:30|184633.3|184508.3|184636.3|184511.3|184640.1|184515.1|184633.3|184508.3|13
1721878840000|2024-07-25 03:40:40|184635.8|184510.8|184612.4|184487.4|184635.8|184510.8|184610|184485|19
1721878850000|2024-07-25 03:40:50|184612.5|184487.5|184605.6|184480.6|184615.8|184490.8|184605.5|184480.5|8
1721878860000|2024-07-25 03:41:00|184604.5|184479.5|184594.1|184469.1|184604.5|184479.5|184587.7|184462.7|16
1721878870000|2024-07-25 03:41:10|184593.9|184468.9|184573.5|184448.5|184593.9|184468.9|184567.9|184442.9|12
1721878880000|2024-07-25 03:41:20|184570.7|184445.7|184563.4|184438.4|184572.9|184447.9|184560.2|184435.2|12
1721878890000|2024-07-25 03:41:30|184563.5|184438.5|184568.1|184443.1|184568.1|184443.1|184563.5|184438.5|6
1721878900000|2024-07-25 03:41:40|184566.7|184441.7|184551.1|184426.1|184566.7|184441.7|184549.9|184424.9|12
1721878910000|2024-07-25 03:41:50|184550.4|184425.4|184551.1|184426.1|184554.2|184429.2|184550|184425|12
1721878920000|2024-07-25 03:42:00|184549.5|184424.5|184542.4|184417.4|184549.7|184424.7|184539.9|184414.9|20
1721878930000|2024-07-25 03:42:10|184544.8|184419.8|184548.3|184423.3|184549.5|184424.5|184538.1|184413.1|11
1721878940000|2024-07-25 03:42:20|184549.5|184424.5|184543.3|184418.3|184549.9|184424.9|184543.3|184418.3|10
1721878950000|2024-07-25 03:42:30|184543.8|184418.8|184544.5|184419.5|184547.8|184422.8|184542.9|184417.9|16
1721878960000|2024-07-25 03:42:40|184544.2|184419.2|184551.5|184426.5|184551.5|184426.5|184544.2|184419.2|4
1721878970000|2024-07-25 03:42:50|184542.9|184417.9|184540.3|184415.3|184544.5|184419.5|184540.2|184415.2|16
1721878980000|2024-07-25 03:43:00|184543.6|184418.6|184542.8|184417.8|184545.5|184420.5|184540|184415|11
1721878990000|2024-07-25 03:43:10|184543.7|184418.7|184544.2|184419.2|184548.8|184423.8|184542|184417|11
1721879000000|2024-07-25 03:43:20|184546.1|184421.1|184543.8|184418.8|184546.1|184421.1|184542.4|184417.4|17
1721879010000|2024-07-25 03:43:30|184544.5|184419.5|184545.3|184420.3|184545.5|184420.5|184541.3|184416.3|14
1721879020000|2024-07-25 03:43:40|184546.3|184421.3|184548.8|184423.8|184548.8|184423.8|184542.9|184417.9|7
1721879030000|2024-07-25 03:43:50|184547.7|184422.7|184527.1|184402.1|184548.3|184423.3|184524|184399|19
1721879040000|2024-07-25 03:44:00|184527.2|184402.2|184528.9|184403.9|184528.9|184403.9|184527.2|184402.2|3
1721879050000|2024-07-25 03:44:10|184527.7|184402.7|184526.5|184401.5|184527.7|184402.7|184526.5|184401.5|3
1721879060000|2024-07-25 03:44:20|184524.9|184399.9|184523.1|184398.1|184524.9|184399.9|184521.9|184396.9|8
1721879070000|2024-07-25 03:44:30|184525.2|184400.2|184523.4|184398.4|184525.2|184400.2|184523.4|184398.4|2
1721879080000|2024-07-25 03:44:40|184522.8|184397.8|184522.6|184397.6|184522.8|184397.8|184522.6|184397.6|2
1721879090000|2024-07-25 03:44:50|184521.1|184396.1|184512.4|184387.4|184521.1|184396.1|184507.8|184382.8|28
1721879100000|2024-07-25 03:45:00|184511.4|184386.4|184508|184383|184514.5|184389.5|184505.9|184380.9|25
1721879110000|2024-07-25 03:45:10|184512.8|184387.8|184507.9|184382.9|184512.8|184387.8|184504|184379|26
1721879120000|2024-07-25 03:45:20|184508.5|184383.5|184513.3|184388.3|184515.2|184390.2|184508.5|184383.5|22
1721879130000|2024-07-25 03:45:30|184513.7|184388.7|184501.5|184376.5|184515|184390|184500.6|184375.6|15
1721879140000|2024-07-25 03:45:40|184504.3|184379.3|184507.4|184382.4|184507.4|184382.4|184504.3|184379.3|6
1721879150000|2024-07-25 03:45:50|184506.9|184381.9|184499.6|184374.6|184507.8|184382.8|184499.6|184374.6|15
1721879160000|2024-07-25 03:46:00|184502|184377|184504.8|184379.8|184507.9|184382.9|184499.7|184374.7|23
1721879170000|2024-07-25 03:46:10|184503.6|184378.6|184503.4|184378.4|184505.6|184380.6|184502.6|184377.6|19
1721879180000|2024-07-25 03:46:20|184506.4|184381.4|184504.5|184379.5|184506.4|184381.4|184497|184372|25
1721879190000|2024-07-25 03:46:30|184506.1|184381.1|184506.2|184381.2|184506.5|184381.5|184504.8|184379.8|17
1721879200000|2024-07-25 03:46:40|184505.3|184380.3|184498.3|184373.3|184505.3|184380.3|184494.8|184369.8|14
1721879210000|2024-07-25 03:46:50|184497.6|184372.6|184498.5|184373.5|184499.3|184374.3|184496.3|184371.3|6
1721879220000|2024-07-25 03:47:00|184497.8|184372.8|184495.3|184370.3|184499.1|184374.1|184494.2|184369.2|16
1721879230000|2024-07-25 03:47:10|184495.9|184370.9|184495.4|184370.4|184495.9|184370.9|184495.4|184370.4|3
1721879240000|2024-07-25 03:47:20|184494.4|184369.4|184495.5|184370.5|184495.9|184370.9|184493.9|184368.9|6
1721879250000|2024-07-25 03:47:30|184493.7|184368.7|184496.7|184371.7|184496.7|184371.7|184493.7|184368.7|4
1721879260000|2024-07-25 03:47:40|184495.3|184370.3|184497.9|184372.9|184497.9|184372.9|184495.3|184370.3|5
1721879270000|2024-07-25 03:47:50|184496.7|184371.7|184496.7|184371.7|184497.9|184372.9|184496.7|184371.7|7
1721879280000|2024-07-25 03:48:00|184498.6|184373.6|184496.6|184371.6|184498.6|184373.6|184494.9|184369.9|12
1721879290000|2024-07-25 03:48:10|184495.1|184370.1|184497.2|184372.2|184497.2|184372.2|184495.1|184370.1|7
1721879300000|2024-07-25 03:48:20|184497.5|184372.5|184495.4|184370.4|184497.5|184372.5|184493.5|184368.5|10
1721879310000|2024-07-25 03:48:30|184496.7|184371.7|184496.9|184371.9|184496.9|184371.9|184493.5|184368.5|7
1721879320000|2024-07-25 03:48:40|184495.2|184370.2|184474.2|184349.2|184495.2|184370.2|184467.8|184342.8|17
1721879330000|2024-07-25 03:48:50|184472.4|184347.4|184472.3|184347.3|184476.5|184351.5|184470.2|184345.2|11
1721879340000|2024-07-25 03:49:00|184469.5|184344.5|184468.5|184343.5|184472.1|184347.1|184467.3|184342.3|9
1721879350000|2024-07-25 03:49:10|184468.6|184343.6|184468.5|184343.5|184472.5|184347.5|184466.7|184341.7|5
1721879360000|2024-07-25 03:49:20|184469.5|184344.5|184477.4|184352.4|184477.4|184352.4|184469.5|184344.5|7
1721879370000|2024-07-25 03:49:30|184476|184351|184477.1|184352.1|184477.1|184352.1|184475.4|184350.4|7
1721879380000|2024-07-25 03:49:40|184475.7|184350.7|184478.7|184353.7|184478.7|184353.7|184475.7|184350.7|7
1721879390000|2024-07-25 03:49:50|184477.5|184352.5|184465.3|184340.3|184478.5|184353.5|184465.3|184340.3|20
1721879400000|2024-07-25 03:50:00|184466.8|184341.8|184465.9|184340.9|184467.2|184342.2|184460.3|184335.3|16
1721879410000|2024-07-25 03:50:10|184465.8|184340.8|184465.8|184340.8|184467.2|184342.2|184465.8|184340.8|11
1721879420000|2024-07-25 03:50:20|184466.4|184341.4|184464.6|184339.6|184467.1|184342.1|184463.5|184338.5|12
1721879430000|2024-07-25 03:50:30|184466.2|184341.2|184443.1|184318.1|184466.2|184341.2|184437.5|184312.5|12
1721879440000|2024-07-25 03:50:40|184443.8|184318.8|184442.7|184317.7|184444.2|184319.2|184439.8|184314.8|13
1721879450000|2024-07-25 03:50:50|184443|184318|184442|184317|184443.8|184318.8|184437.5|184312.5|15
1721879460000|2024-07-25 03:51:00|184441.5|184316.5|184441.1|184316.1|184442.1|184317.1|184437.2|184312.2|19
1721879470000|2024-07-25 03:51:10|184441.5|184316.5|184440.3|184315.3|184442.5|184317.5|184437.2|184312.2|8
1721879480000|2024-07-25 03:51:20|184441.3|184316.3|184435.6|184310.6|184443.2|184318.2|184434.7|184309.7|11
1721879490000|2024-07-25 03:51:30|184434.2|184309.2|184432.1|184307.1|184435|184310|184429.9|184304.9|10
1721879500000|2024-07-25 03:51:40|184433.7|184308.7|184437.1|184312.1|184437.1|184312.1|184431.1|184306.1|17
1721879510000|2024-07-25 03:51:50|184438.4|184313.4|184436.5|184311.5|184438.4|184313.4|184436.5|184311.5|2
1721879520000|2024-07-25 03:52:00|184437.6|184312.6|184437.6|184312.6|184437.8|184312.8|184437.6|184312.6|3
1721879530000|2024-07-25 03:52:10|184435.2|184310.2|184434.4|184309.4|184435.2|184310.2|184433|184308|3
1721879540000|2024-07-25 03:52:20|184433|184308|184436.3|184311.3|184437.5|184312.5|184433|184308|5
1721879550000|2024-07-25 03:52:30|184436.2|184311.2|184438.1|184313.1|184439.2|184314.2|184436.2|184311.2|6
1721879560000|2024-07-25 03:52:40|184437|184312|184437.5|184312.5|184439.7|184314.7|184436.2|184311.2|9
1721879570000|2024-07-25 03:52:50|184438.7|184313.7|184444.8|184319.8|184447|184322|184437.5|184312.5|10
1721879580000|2024-07-25 03:53:00|184443.8|184318.8|184443.1|184318.1|184444.5|184319.5|184443|184318|6
1721879590000|2024-07-25 03:53:10|184444.1|184319.1|184443.3|184318.3|184444.1|184319.1|184443.3|184318.3|2
1721879600000|2024-07-25 03:53:20|184443.9|184318.9|184437.4|184312.4|184444.9|184319.9|184437.4|184312.4|7
1721879610000|2024-07-25 03:53:30|184444.2|184319.2|184443.9|184318.9|184445.7|184320.7|184441|184316|8
1721879620000|2024-07-25 03:53:40|184443.1|184318.1|184443.3|184318.3|184444.2|184319.2|184439.9|184314.9|7
1721879630000|2024-07-25 03:53:50|184444.1|184319.1|184442.5|184317.5|184444.2|184319.2|184441.4|184316.4|12
1721879640000|2024-07-25 03:54:00|184441.5|184316.5|184441.3|184316.3|184444.2|184319.2|184440.9|184315.9|23
1721879650000|2024-07-25 03:54:10|184440.9|184315.9|184443.7|184318.7|184444.5|184319.5|184438.8|184313.8|11
1721879660000|2024-07-25 03:54:20|184441.9|184316.9|184441.9|184316.9|184441.9|184316.9|184441.9|184316.9|1
1721879670000|2024-07-25 03:54:30|184441.3|184316.3|184445.5|184320.5|184446.5|184321.5|184441.3|184316.3|6
1721879690000|2024-07-25 03:54:50|184445.2|184320.2|184446.4|184321.4|184447.9|184322.9|184442.9|184317.9|12
1721879700000|2024-07-25 03:55:00|184445|184320|184475|184350|184475|184350|184444.9|184319.9|22
1721879710000|2024-07-25 03:55:10|184475.3|184350.3|184474.5|184349.5|184483.6|184358.6|184474.2|184349.2|21
1721879720000|2024-07-25 03:55:20|184475.7|184350.7|184475.4|184350.4|184477.9|184352.9|184471.5|184346.5|21
1721879730000|2024-07-25 03:55:30|184477.8|184352.8|184475.5|184350.5|184477.8|184352.8|184475.3|184350.3|9
1721879740000|2024-07-25 03:55:40|184446.8|184321.8|184444.5|184319.5|184447.6|184322.6|184440.7|184315.7|23
1721879750000|2024-07-25 03:55:50|184446.3|184321.3|184448|184323|184450.1|184325.1|184440.2|184315.2|22
1721879760000|2024-07-25 03:56:00|184449|184324|184448|184323|184449|184324|184446.5|184321.5|16
1721879770000|2024-07-25 03:56:10|184447.2|184322.2|184450.7|184325.7|184452.6|184327.6|184446.7|184321.7|15
1721879780000|2024-07-25 03:56:20|184448.2|184323.2|184448.3|184323.3|184452.2|184327.2|184446|184321|20
1721879790000|2024-07-25 03:56:30|184448.1|184323.1|184452|184327|184452.2|184327.2|184446.4|184321.4|14
1721879800000|2024-07-25 03:56:40|184449.4|184324.4|184451.9|184326.9|184452.9|184327.9|184442.4|184317.4|20
1721879810000|2024-07-25 03:56:50|184451.4|184326.4|184450.4|184325.4|184452.7|184327.7|184448.1|184323.1|10
1721879820000|2024-07-25 03:57:00|184451.4|184326.4|184451|184326|184451.8|184326.8|184451|184326|9
1721879830000|2024-07-25 03:57:10|184450.8|184325.8|184447.9|184322.9|184458.1|184333.1|184447.9|184322.9|28
1721879840000|2024-07-25 03:57:20|184448.2|184323.2|184444.1|184319.1|184448.2|184323.2|184439.3|184314.3|17
1721879850000|2024-07-25 03:57:30|184444|184319|184439.6|184314.6|184445.4|184320.4|184439.1|184314.1|24
1721879860000|2024-07-25 03:57:40|184440.3|184315.3|184444.8|184319.8|184446.2|184321.2|184439.9|184314.9|17
1721879870000|2024-07-25 03:57:50|184443.4|184318.4|184449.6|184324.6|184453.7|184328.7|184439.5|184314.5|20
1721879880000|2024-07-25 03:58:00|184450.9|184325.9|184451|184326|184452.8|184327.8|184447.8|184322.8|21
1721879890000|2024-07-25 03:58:10|184474.6|184349.6|184477.9|184352.9|184480.6|184355.6|184474.6|184349.6|22
1721879900000|2024-07-25 03:58:20|184477.5|184352.5|184480.1|184355.1|184482.9|184357.9|184477.5|184352.5|14
1721879910000|2024-07-25 03:58:30|184480.9|184355.9|184481.1|184356.1|184481.9|184356.9|184479.2|184354.2|15
1721879920000|2024-07-25 03:58:40|184482.3|184357.3|184481.1|184356.1|184482.9|184357.9|184481.1|184356.1|6
1721879930000|2024-07-25 03:58:50|184477.9|184352.9|184476.7|184351.7|184478.4|184353.4|184476.7|184351.7|3
1721879940000|2024-07-25 03:59:00|184478.2|184353.2|184480.3|184355.3|184480.3|184355.3|184478.2|184353.2|2
1721879950000|2024-07-25 03:59:10|184479.7|184354.7|184481.3|184356.3|184481.9|184356.9|184479.7|184354.7|4
1721879960000|2024-07-25 03:59:20|184482.8|184357.8|184485.2|184360.2|184485.2|184360.2|184482|184357|11
1721879970000|2024-07-25 03:59:30|184483.4|184358.4|184488|184363|184488|184363|184483.2|184358.2|9
1721879990000|2024-07-25 03:59:50|184487.7|184362.7|184486|184361|184487.7|184362.7|184486|184361|2
1721880000000|2024-07-25 04:00:00|184486.6|184361.6|184480.3|184355.3|184486.6|184361.6|184480.3|184355.3|15
1721880010000|2024-07-25 04:00:10|184480.5|184355.5|184479.8|184354.8|184482.5|184357.5|184478.4|184353.4|14
1721880020000|2024-07-25 04:00:20|184479.7|184354.7|184493.6|184368.6|184497.6|184372.6|184479.7|184354.7|15
1721880030000|2024-07-25 04:00:30|184494.6|184369.6|184489.3|184364.3|184494.6|184369.6|184486.9|184361.9|20
1721880040000|2024-07-25 04:00:40|184488.3|184363.3|184488|184363|184490.4|184365.4|184486.8|184361.8|19
1721880050000|2024-07-25 04:00:50|184482.7|184357.7|184486.6|184361.6|184491.3|184366.3|184479.2|184354.2|30
1721880060000|2024-07-25 04:01:00|184489.1|184364.1|184482|184357|184489.4|184364.4|184479.5|184354.5|22
1721880070000|2024-07-25 04:01:10|184479.7|184354.7|184486.1|184361.1|184486.8|184361.8|184479.7|184354.7|14
1721880080000|2024-07-25 04:01:20|184486.2|184361.2|184488.7|184363.7|184488.7|184363.7|184481.1|184356.1|24
1721880090000|2024-07-25 04:01:30|184488|184363|184485.8|184360.8|184489.3|184364.3|184483.8|184358.8|25
1721880100000|2024-07-25 04:01:40|184483.4|184358.4|184485.8|184360.8|184488.8|184363.8|184483.3|184358.3|18
1721880110000|2024-07-25 04:01:50|184485.7|184360.7|184486|184361|184488.2|184363.2|184479.4|184354.4|20
1721880120000|2024-07-25 04:02:00|184485|184360|184487.2|184362.2|184489.2|184364.2|184481.5|184356.5|12
1721880130000|2024-07-25 04:02:10|184485.8|184360.8|184482|184357|184486|184361|184479.2|184354.2|12
1721880140000|2024-07-25 04:02:20|184481.1|184356.1|184483.5|184358.5|184485.6|184360.6|184480.8|184355.8|11
1721880150000|2024-07-25 04:02:30|184484.5|184359.5|184484.5|184359.5|184484.6|184359.6|184478.5|184353.5|24
1721880160000|2024-07-25 04:02:40|184482.9|184357.9|184486.7|184361.7|184489.2|184364.2|184482.9|184357.9|14
1721880170000|2024-07-25 04:02:50|184487.7|184362.7|184484.1|184359.1|184488|184363|184480.3|184355.3|23
1721880180000|2024-07-25 04:03:00|184485.7|184360.7|184483.8|184358.8|184485.7|184360.7|184482.7|184357.7|8
1721880190000|2024-07-25 04:03:10|184481.2|184356.2|184484.8|184359.8|184484.8|184359.8|184481.2|184356.2|5
1721880200000|2024-07-25 04:03:20|184483.8|184358.8|184482|184357|184485.1|184360.1|184480.1|184355.1|19
1721880210000|2024-07-25 04:03:30|184483|184358|184484.3|184359.3|184484.7|184359.7|184479.1|184354.1|19
1721880220000|2024-07-25 04:03:40|184485.3|184360.3|184480.1|184355.1|184485.3|184360.3|184477.1|184352.1|25
1721880230000|2024-07-25 04:03:50|184481.9|184356.9|184481.9|184356.9|184484.6|184359.6|184479.1|184354.1|16
1721880240000|2024-07-25 04:04:00|184480.8|184355.8|184483.6|184358.6|184485|184360|184479.8|184354.8|11
1721880250000|2024-07-25 04:04:10|184484.8|184359.8|184483.6|184358.6|184485.5|184360.5|184482.6|184357.6|11
1721880260000|2024-07-25 04:04:20|184485.4|184360.4|184484.9|184359.9|184485.4|184360.4|184483.6|184358.6|4
1721880270000|2024-07-25 04:04:30|184482.9|184357.9|184484.6|184359.6|184484.6|184359.6|184482.9|184357.9|2
1721880280000|2024-07-25 04:04:40|184481.1|184356.1|184482.2|184357.2|184485.5|184360.5|184480|184355|5
1721880290000|2024-07-25 04:04:50|184483|184358|184482|184357|184483.9|184358.9|184480.7|184355.7|9
1721880300000|2024-07-25 04:05:00|184480.9|184355.9|184471.9|184346.9|184480.9|184355.9|184471.9|184346.9|12
1721880310000|2024-07-25 04:05:10|184472.7|184347.7|184472|184347|184474.3|184349.3|184469.3|184344.3|15
1721880320000|2024-07-25 04:05:20|184472.9|184347.9|184471.9|184346.9|184472.9|184347.9|184469.2|184344.2|14
1721880330000|2024-07-25 04:05:30|184472.7|184347.7|184491.6|184366.6|184491.6|184366.6|184471.2|184346.2|8
1721880340000|2024-07-25 04:05:40|184490.8|184365.8|184490.9|184365.9|184491.8|184366.8|184490.6|184365.6|9
1721880350000|2024-07-25 04:05:50|184490.5|184365.5|184490.6|184365.6|184491.6|184366.6|184490.2|184365.2|8
1721880360000|2024-07-25 04:06:00|184491.9|184366.9|184492.7|184367.7|184495.3|184370.3|184490.8|184365.8|17
1721880370000|2024-07-25 04:06:10|184494.6|184369.6|184492.5|184367.5|184494.9|184369.9|184491.8|184366.8|6
1721880380000|2024-07-25 04:06:20|184491.6|184366.6|184487.1|184362.1|184492.6|184367.6|184487.1|184362.1|12
1721880390000|2024-07-25 04:06:30|184487.8|184362.8|184486.2|184361.2|184487.8|184362.8|184485.2|184360.2|4
1721880400000|2024-07-25 04:06:40|184487.7|184362.7|184487.5|184362.5|184488.2|184363.2|184485.9|184360.9|4
1721880410000|2024-07-25 04:06:50|184488.3|184363.3|184485.1|184360.1|184492.8|184367.8|184484.8|184359.8|8
1721880420000|2024-07-25 04:07:00|184486.7|184361.7|184489.6|184364.6|184489.6|184364.6|184484.6|184359.6|15
1721880430000|2024-07-25 04:07:10|184488.2|184363.2|184486.7|184361.7|184489.5|184364.5|184483.9|184358.9|15
1721880440000|2024-07-25 04:07:20|184482.9|184357.9|184486.8|184361.8|184493.1|184368.1|184482.9|184357.9|5
1721880450000|2024-07-25 04:07:30|184489.2|184364.2|184487.2|184362.2|184489.2|184364.2|184485.1|184360.1|14
1721880470000|2024-07-25 04:07:50|184485.4|184360.4|184484.7|184359.7|184489.2|184364.2|184482.7|184357.7|5
1721880480000|2024-07-25 04:08:00|184486.4|184361.4|184483.2|184358.2|184486.4|184361.4|184482.7|184357.7|8
1721880490000|2024-07-25 04:08:10|184482.7|184357.7|184487.1|184362.1|184490.5|184365.5|184482.7|184357.7|22
1721880500000|2024-07-25 04:08:20|184484.8|184359.8|184479.2|184354.2|184488.3|184363.3|184479.2|184354.2|9
1721880510000|2024-07-25 04:08:30|184481|184356|184484.9|184359.9|184485.2|184360.2|184481|184356|10
1721880520000|2024-07-25 04:08:40|184483.3|184358.3|184486.9|184361.9|184489.4|184364.4|184482.8|184357.8|8
1721880530000|2024-07-25 04:08:50|184488.7|184363.7|184487.5|184362.5|184488.7|184363.7|184485.8|184360.8|9
1721880540000|2024-07-25 04:09:00|184487.2|184362.2|184486.8|184361.8|184488.5|184363.5|184485|184360|8
1721880550000|2024-07-25 04:09:10|184488.8|184363.8|184486.6|184361.6|184490.7|184365.7|184486.6|184361.6|11
1721880560000|2024-07-25 04:09:20|184487.9|184362.9|184487.7|184362.7|184487.9|184362.9|184486.4|184361.4|6
1721880570000|2024-07-25 04:09:30|184489.2|184364.2|184489|184364|184489.2|184364.2|184484.9|184359.9|13
1721880580000|2024-07-25 04:09:40|184487|184362|184475.6|184350.6|184488.5|184363.5|184475.6|184350.6|16
1721880590000|2024-07-25 04:09:50|184475|184350|184474.7|184349.7|184475.7|184350.7|184473|184348|15
1721880600000|2024-07-25 04:10:00|184474.8|184349.8|184475.2|184350.2|184477.5|184352.5|184474.8|184349.8|12
1721880610000|2024-07-25 04:10:10|184476.4|184351.4|184471.1|184346.1|184476.4|184351.4|184469.8|184344.8|11
1721880620000|2024-07-25 04:10:20|184469.9|184344.9|184472.1|184347.1|184472.1|184347.1|184469.9|184344.9|3
1721880630000|2024-07-25 04:10:30|184469.8|184344.8|184492.3|184367.3|184492.3|184367.3|184469.2|184344.2|15
1721880640000|2024-07-25 04:10:40|184491.2|184366.2|184490.2|184365.2|184492.9|184367.9|184489|184364|13
1721880650000|2024-07-25 04:10:50|184490.9|184365.9|184491.1|184366.1|184491.1|184366.1|184490|184365|7
1721880660000|2024-07-25 04:11:00|184490.3|184365.3|184482.2|184357.2|184490.3|184365.3|184481|184356|16
1721880670000|2024-07-25 04:11:10|184483.5|184358.5|184474.1|184349.1|184485.1|184360.1|184472.9|184347.9|13
1721880680000|2024-07-25 04:11:20|184473.1|184348.1|184474.7|184349.7|184474.7|184349.7|184473.1|184348.1|9
1721880690000|2024-07-25 04:11:30|184474.6|184349.6|184474.1|184349.1|184474.6|184349.6|184472.9|184347.9|5
1721880700000|2024-07-25 04:11:40|184474.5|184349.5|184473.8|184348.8|184474.5|184349.5|184472.9|184347.9|8
1721880710000|2024-07-25 04:11:50|184473.3|184348.3|184473.8|184348.8|184474.1|184349.1|184471.3|184346.3|8
1721880720000|2024-07-25 04:12:00|184478.1|184353.1|184478.1|184353.1|184478.1|184353.1|184478.1|184353.1|1
1721880730000|2024-07-25 04:12:10|184477.8|184352.8|184486.2|184361.2|184487.1|184362.1|184477.8|184352.8|12
1721880740000|2024-07-25 04:12:20|184487.2|184362.2|184485.7|184360.7|184495.4|184370.4|184484.6|184359.6|15
1721880750000|2024-07-25 04:12:30|184486.9|184361.9|184487.8|184362.8|184487.8|184362.8|184486.3|184361.3|6
1721880760000|2024-07-25 04:12:40|184486.5|184361.5|184490.1|184365.1|184490.5|184365.5|184485.8|184360.8|10
1721880770000|2024-07-25 04:12:50|184489.1|184364.1|184506.1|184381.1|184508.9|184383.9|184489.1|184364.1|22
1721880780000|2024-07-25 04:13:00|184505.2|184380.2|184506.1|184381.1|184508.6|184383.6|184503.8|184378.8|12
1721880790000|2024-07-25 04:13:10|184504|184379|184503.2|184378.2|184504.9|184379.9|184501.5|184376.5|12
1721880800000|2024-07-25 04:13:20|184504.8|184379.8|184505.3|184380.3|184508.4|184383.4|184500.9|184375.9|13
1721880810000|2024-07-25 04:13:30|184507.7|184382.7|184501.1|184376.1|184508.7|184383.7|184499.6|184374.6|16
1721880820000|2024-07-25 04:13:40|184500.7|184375.7|184499.9|184374.9|184500.7|184375.7|184499.2|184374.2|8
1721880830000|2024-07-25 04:13:50|184500.8|184375.8|184498.2|184373.2|184501|184376|184497|184372|14
1721880840000|2024-07-25 04:14:00|184497.6|184372.6|184498|184373|184498|184373|184497.4|184372.4|4
1721880850000|2024-07-25 04:14:10|184494.1|184369.1|184484.2|184359.2|184494.1|184369.1|184481|184356|19
1721880860000|2024-07-25 04:14:20|184485.7|184360.7|184482.1|184357.1|184485.7|184360.7|184480|184355|24
1721880870000|2024-07-25 04:14:30|184480.8|184355.8|184490.5|184365.5|184492.7|184367.7|184480.8|184355.8|25
1721880880000|2024-07-25 04:14:40|184488.2|184363.2|184486.5|184361.5|184491|184366|184486|184361|14
1721880890000|2024-07-25 04:14:50|184486.9|184361.9|184485.6|184360.6|184490.3|184365.3|184484.5|184359.5|16
1721880900000|2024-07-25 04:15:00|184483.3|184358.3|184487.7|184362.7|184487.8|184362.8|184482.1|184357.1|23
1721880910000|2024-07-25 04:15:10|184489.4|184364.4|184478.3|184353.3|184491.4|184366.4|184478.3|184353.3|21
1721880920000|2024-07-25 04:15:20|184477|184352|184492.2|184367.2|184492.6|184367.6|184477|184352|25
1721880930000|2024-07-25 04:15:30|184492.8|184367.8|184491.4|184366.4|184493.2|184368.2|184490.1|184365.1|13
1721880940000|2024-07-25 04:15:40|184492.4|184367.4|184495.5|184370.5|184495.5|184370.5|184490.7|184365.7|10
1721880950000|2024-07-25 04:15:50|184497.4|184372.4|184493.8|184368.8|184497.4|184372.4|184487.9|184362.9|8
1721880960000|2024-07-25 04:16:00|184491|184366|184480.4|184355.4|184491|184366|184476.4|184351.4|25
1721880970000|2024-07-25 04:16:10|184478.6|184353.6|184474.2|184349.2|184480|184355|184473.1|184348.1|28
1721880980000|2024-07-25 04:16:20|184474.1|184349.1|184457.9|184332.9|184474.1|184349.1|184452.2|184327.2|24
1721880990000|2024-07-25 04:16:30|184458.6|184333.6|184459.4|184334.4|184461.4|184336.4|184454.8|184329.8|28
1721881000000|2024-07-25 04:16:40|184460.6|184335.6|184458.9|184333.9|184461|184336|184454.3|184329.3|23
1721881010000|2024-07-25 04:16:50|184460.5|184335.5|184461.6|184336.6|184465.6|184340.6|184460.5|184335.5|22
1721881020000|2024-07-25 04:17:00|184463.3|184338.3|184462.4|184337.4|184464.3|184339.3|184462.1|184337.1|25
1721881030000|2024-07-25 04:17:10|184462.2|184337.2|184481.4|184356.4|184485.7|184360.7|184461.2|184336.2|28
1721881040000|2024-07-25 04:17:20|184482.5|184357.5|184484.3|184359.3|184485|184360|184480.7|184355.7|31
1721881050000|2024-07-25 04:17:30|184482|184357|184478.2|184353.2|184482.1|184357.1|184477|184352|16
1721881060000|2024-07-25 04:17:40|184478.9|184353.9|184477.5|184352.5|184479.7|184354.7|184475.7|184350.7|8
1721881070000|2024-07-25 04:17:50|184476.4|184351.4|184462.8|184337.8|184476.4|184351.4|184459.6|184334.6|25
1721881080000|2024-07-25 04:18:00|184461.8|184336.8|184462.7|184337.7|184465.6|184340.6|184461.8|184336.8|7
1721881090000|2024-07-25 04:18:10|184462.3|184337.3|184464|184339|184464.5|184339.5|184462.3|184337.3|6
1721881100000|2024-07-25 04:18:20|184463.9|184338.9|184472|184347|184472|184347|184462.7|184337.7|20
1721881110000|2024-07-25 04:18:30|184471.5|184346.5|184470.3|184345.3|184472.6|184347.6|184469.9|184344.9|18
1721881120000|2024-07-25 04:18:40|184472.3|184347.3|184470.6|184345.6|184473.2|184348.2|184469.1|184344.1|24
1721881130000|2024-07-25 04:18:50|184471.2|184346.2|184460.2|184335.2|184472.7|184347.7|184460.2|184335.2|18
1721881140000|2024-07-25 04:19:00|184458.6|184333.6|184465.5|184340.5|184466.1|184341.1|184458.6|184333.6|11
1721881150000|2024-07-25 04:19:10|184462|184337|184459.8|184334.8|184464|184339|184458.6|184333.6|17
1721881160000|2024-07-25 04:19:20|184460.2|184335.2|184461.5|184336.5|184464.6|184339.6|184459.3|184334.3|16
1721881170000|2024-07-25 04:19:30|184462.1|184337.1|184460.8|184335.8|184463.6|184338.6|184460.4|184335.4|14
1721881180000|2024-07-25 04:19:40|184461.7|184336.7|184463.8|184338.8|184464.2|184339.2|184460.8|184335.8|8
1721881190000|2024-07-25 04:19:50|184464.4|184339.4|184468|184343|184468.4|184343.4|184464.4|184339.4|8
1721881200000|2024-07-25 04:20:00|184468.7|184343.7|184460.1|184335.1|184468.7|184343.7|184458.8|184333.8|18
1721881210000|2024-07-25 04:20:10|184460.6|184335.6|184457.9|184332.9|184461.2|184336.2|184457.9|184332.9|18
1721881220000|2024-07-25 04:20:20|184456.9|184331.9|184458|184333|184459.7|184334.7|184456.6|184331.6|12
1721881230000|2024-07-25 04:20:30|184457.4|184332.4|184457.5|184332.5|184458.6|184333.6|184457.4|184332.4|5
1721881240000|2024-07-25 04:20:40|184458.9|184333.9|184459.7|184334.7|184462.8|184337.8|184458.9|184333.9|14
1721881250000|2024-07-25 04:20:50|184460.1|184335.1|184458.9|184333.9|184460.5|184335.5|184458.9|184333.9|6
1721881260000|2024-07-25 04:21:00|184457.8|184332.8|184458.5|184333.5|184459.4|184334.4|184457.8|184332.8|8
1721881270000|2024-07-25 04:21:10|184459.3|184334.3|184458.1|184333.1|184461.1|184336.1|184457.2|184332.2|15
1721881280000|2024-07-25 04:21:20|184458.2|184333.2|184455.9|184330.9|184461.2|184336.2|184455.9|184330.9|14
1721881290000|2024-07-25 04:21:30|184456.8|184331.8|184456.2|184331.2|184456.8|184331.8|184455.3|184330.3|7
1721881300000|2024-07-25 04:21:40|184457|184332|184454.9|184329.9|184457|184332|184454.9|184329.9|3
1721881320000|2024-07-25 04:22:00|184453.9|184328.9|184453.9|184328.9|184453.9|184328.9|184453.9|184328.9|1
1721881330000|2024-07-25 04:22:10|184455|184330|184464|184339|184464|184339|184455|184330|9
1721881340000|2024-07-25 04:22:20|184463|184338|184462.5|184337.5|184465.4|184340.4|184461.1|184336.1|13
1721881350000|2024-07-25 04:22:30|184462.2|184337.2|184469.1|184344.1|184469.1|184344.1|184461.3|184336.3|17
1721881360000|2024-07-25 04:22:40|184468|184343|184468.1|184343.1|184468.1|184343.1|184468|184343|2
1721881370000|2024-07-25 04:22:50|184467.1|184342.1|184470|184345|184470|184345|184465.6|184340.6|12
1721881380000|2024-07-25 04:23:00|184468.1|184343.1|184468.6|184343.6|184470.6|184345.6|184468.1|184343.1|5
1721881400000|2024-07-25 04:23:20|184468.4|184343.4|184470.8|184345.8|184473|184348|184468.4|184343.4|4
1721881410000|2024-07-25 04:23:30|184467.6|184342.6|184472.4|184347.4|184472.4|184347.4|184467.6|184342.6|8
1721881420000|2024-07-25 04:23:40|184469.4|184344.4|184468.6|184343.6|184471.4|184346.4|184466.8|184341.8|13
1721881430000|2024-07-25 04:23:50|184471.3|184346.3|184480.8|184355.8|184482.1|184357.1|184471.3|184346.3|8
1721881440000|2024-07-25 04:24:00|184478.9|184353.9|184482.2|184357.2|184482.9|184357.9|184477.2|184352.2|23
1721881450000|2024-07-25 04:24:10|184479.3|184354.3|184482.4|184357.4|184482.4|184357.4|184476.5|184351.5|24
1721881460000|2024-07-25 04:24:20|184483.1|184358.1|184474.2|184349.2|184483.1|184358.1|184474.2|184349.2|17
1721881470000|2024-07-25 04:24:30|184477.8|184352.8|184479.4|184354.4|184479.4|184354.4|184471.9|184346.9|17
1721881480000|2024-07-25 04:24:40|184476.9|184351.9|184477.5|184352.5|184479.3|184354.3|184472.3|184347.3|25
1721881490000|2024-07-25 04:24:50|184477|184352|184471.1|184346.1|184477|184352|184466.3|184341.3|24
1721881500000|2024-07-25 04:25:00|184469.6|184344.6|184468.1|184343.1|184470.4|184345.4|184468.1|184343.1|8
1721881510000|2024-07-25 04:25:10|184467|184342|184466|184341|184469.9|184344.9|184465|184340|13
1721881520000|2024-07-25 04:25:20|184465.4|184340.4|184465.5|184340.5|184466|184341|184464.5|184339.5|8
1721881530000|2024-07-25 04:25:30|184466.5|184341.5|184466.6|184341.6|184467.8|184342.8|184466.5|184341.5|5
1721881540000|2024-07-25 04:25:40|184465.6|184340.6|184467.9|184342.9|184467.9|184342.9|184465.6|184340.6|3
1721881550000|2024-07-25 04:25:50|184466.3|184341.3|184467.5|184342.5|184467.5|184342.5|184466.3|184341.3|5
1721881560000|2024-07-25 04:26:00|184468|184343|184475|184350|184477.5|184352.5|184468|184343|25
1721881570000|2024-07-25 04:26:10|184475.3|184350.3|184506.6|184381.6|184506.6|184381.6|184468.6|184343.6|20
1721881580000|2024-07-25 04:26:20|184507.3|184382.3|184502.8|184377.8|184508.1|184383.1|184502|184377|12
1721881590000|2024-07-25 04:26:30|184503.2|184378.2|184512.3|184387.3|184514.3|184389.3|184500.1|184375.1|15
1721881600000|2024-07-25 04:26:40|184510.8|184385.8|184514.5|184389.5|184514.5|184389.5|184510.8|184385.8|16
1721881610000|2024-07-25 04:26:50|184512.2|184387.2|184512|184387|184513.3|184388.3|184511.4|184386.4|8
1721881620000|2024-07-25 04:27:00|184515.3|184390.3|184510.6|184385.6|184515.5|184390.5|184510.6|184385.6|14
1721881630000|2024-07-25 04:27:10|184512.8|184387.8|184533.7|184408.7|184543.7|184418.7|184511.6|184386.6|22
1721881640000|2024-07-25 04:27:20|184535.4|184410.4|184523.2|184398.2|184536.8|184411.8|184521.6|184396.6|12
1721881650000|2024-07-25 04:27:30|184522.6|184397.6|184556.4|184431.4|184556.4|184431.4|184522.6|184397.6|20
1721881660000|2024-07-25 04:27:40|184555.9|184430.9|184560.9|184435.9|184560.9|184435.9|184549.3|184424.3|22
1721881670000|2024-07-25 04:27:50|184564|184439|184560.5|184435.5|184564|184439|184558.5|184433.5|21
1721881680000|2024-07-25 04:28:00|184557.5|184432.5|184561|184436|184562.6|184437.6|184557.5|184432.5|15
1721881690000|2024-07-25 04:28:10|184559.4|184434.4|184562.3|184437.3|184565.8|184440.8|184559.4|184434.4|11
1721881700000|2024-07-25 04:28:20|184560|184435|184553.7|184428.7|184563.3|184438.3|184553.3|184428.3|18
1721881710000|2024-07-25 04:28:30|184554.6|184429.6|184556.3|184431.3|184556.3|184431.3|184554.6|184429.6|2
1721881720000|2024-07-25 04:28:40|184555.3|184430.3|184552.3|184427.3|184557.4|184432.4|184549.8|184424.8|21
1721881730000|2024-07-25 04:28:50|184552.9|184427.9|184546.4|184421.4|184555.2|184430.2|184544.2|184419.2|18
1721881740000|2024-07-25 04:29:00|184546.9|184421.9|184549.2|184424.2|184552.3|184427.3|184545.6|184420.6|15
1721881750000|2024-07-25 04:29:10|184550|184425|184538.3|184413.3|184550|184425|184536.7|184411.7|6
1721881760000|2024-07-25 04:29:20|184535.9|184410.9|184518.5|184393.5|184535.9|184410.9|184513.9|184388.9|24
1721881770000|2024-07-25 04:29:30|184519.7|184394.7|184519.7|184394.7|184520.4|184395.4|184519.7|184394.7|3
1721881790000|2024-07-25 04:29:50|184519|184394|184520.9|184395.9|184522.4|184397.4|184517.1|184392.1|14
1721881800000|2024-07-25 04:30:00|184517.5|184392.5|184511.6|184386.6|184517.5|184392.5|184510.1|184385.1|25
1721881810000|2024-07-25 04:30:10|184512.6|184387.6|184511.2|184386.2|184512.6|184387.6|184507.9|184382.9|13
1721881820000|2024-07-25 04:30:20|184510.7|184385.7|184511.1|184386.1|184512.2|184387.2|184510.1|184385.1|10
1721881830000|2024-07-25 04:30:30|184510.3|184385.3|184510.4|184385.4|184510.4|184385.4|184509.8|184384.8|5
1721881840000|2024-07-25 04:30:40|184510.5|184385.5|184515.5|184390.5|184516.4|184391.4|184510.5|184385.5|8
1721881850000|2024-07-25 04:30:50|184516|184391|184513.2|184388.2|184516|184391|184512.2|184387.2|14
1721881860000|2024-07-25 04:31:00|184510.8|184385.8|184523.1|184398.1|184523.1|184398.1|184509.8|184384.8|19
1721881870000|2024-07-25 04:31:10|184524.9|184399.9|184525.5|184400.5|184526|184401|184515.6|184390.6|24
1721881880000|2024-07-25 04:31:20|184526.6|184401.6|184527.6|184402.6|184530.2|184405.2|184524.7|184399.7|11
1721881890000|2024-07-25 04:31:30|184528|184403|184531.6|184406.6|184532.6|184407.6|184528|184403|12
1721881900000|2024-07-25 04:31:40|184530.7|184405.7|184519.6|184394.6|184533.6|184408.6|184518.3|184393.3|19
1721881910000|2024-07-25 04:31:50|184519.9|184394.9|184530|184405|184532|184407|184519.9|184394.9|12
1721881920000|2024-07-25 04:32:00|184530.9|184405.9|184526.7|184401.7|184533.6|184408.6|184519.9|184394.9|15
1721881930000|2024-07-25 04:32:10|184526|184401|184527.3|184402.3|184528.2|184403.2|184523.8|184398.8|10
1721881940000|2024-07-25 04:32:20|184527.9|184402.9|184521.5|184396.5|184527.9|184402.9|184520.8|184395.8|11
1721881950000|2024-07-25 04:32:30|184521|184396|184524.5|184399.5|184530.8|184405.8|184521|184396|17
1721881960000|2024-07-25 04:32:40|184524.2|184399.2|184523.1|184398.1|184524.3|184399.3|184517.1|184392.1|21
1721881970000|2024-07-25 04:32:50|184523|184398|184530|184405|184533.9|184408.9|184520.8|184395.8|21
1721881980000|2024-07-25 04:33:00|184533|184408|184539.9|184414.9|184541.5|184416.5|184530|184405|9
1721881990000|2024-07-25 04:33:10|184538|184413|184530.6|184405.6|184539.6|184414.6|184523.5|184398.5|11
1721882000000|2024-07-25 04:33:20|184531.1|184406.1|184531.3|184406.3|184533.5|184408.5|184528.5|184403.5|15
1721882010000|2024-07-25 04:33:30|184533.3|184408.3|184535.6|184410.6|184542.3|184417.3|184531.8|184406.8|18
1721882020000|2024-07-25 04:33:40|184534.2|184409.2|184518.4|184393.4|184536.2|184411.2|184514|184389|13
1721882030000|2024-07-25 04:33:50|184522.6|184397.6|184523.6|184398.6|184527.1|184402.1|184519|184394|28
1721882040000|2024-07-25 04:34:00|184523.5|184398.5|184523|184398|184524.6|184399.6|184520.6|184395.6|25
1721882050000|2024-07-25 04:34:10|184523.8|184398.8|184523.7|184398.7|184523.8|184398.8|184520.1|184395.1|10
1721882060000|2024-07-25 04:34:20|184524|184399|184525|184400|184525|184400|184520.8|184395.8|25
1721882070000|2024-07-25 04:34:30|184526|184401|184520.7|184395.7|184526|184401|184519.5|184394.5|16
1721882080000|2024-07-25 04:34:40|184521.9|184396.9|184524.3|184399.3|184527.4|184402.4|184519.3|184394.3|19
1721882090000|2024-07-25 04:34:50|184523.5|184398.5|184520.3|184395.3|184528|184403|184520.3|184395.3|17
1721882100000|2024-07-25 04:35:00|184519.8|184394.8|184523|184398|184524.1|184399.1|184519.8|184394.8|7
1721882110000|2024-07-25 04:35:10|184523.5|184398.5|184524.6|184399.6|184527.6|184402.6|184519.3|184394.3|22
1721882120000|2024-07-25 04:35:20|184525.7|184400.7|184525.2|184400.2|184528|184403|184524.6|184399.6|24
1721882130000|2024-07-25 04:35:30|184526|184401|184525.4|184400.4|184526.7|184401.7|184518.2|184393.2|30
1721882140000|2024-07-25 04:35:40|184520.8|184395.8|184523|184398|184527|184402|184518.5|184393.5|26
1721882150000|2024-07-25 04:35:50|184524.5|184399.5|184523.1|184398.1|184526.3|184401.3|184519|184394|23
1721882160000|2024-07-25 04:36:00|184522.1|184397.1|184521.6|184396.6|184528.1|184403.1|184517.8|184392.8|22
1721882170000|2024-07-25 04:36:10|184519.9|184394.9|184521.9|184396.9|184521.9|184396.9|184517|184392|24
1721882180000|2024-07-25 04:36:20|184520.3|184395.3|184522.8|184397.8|184523.5|184398.5|184519.9|184394.9|13
1721882190000|2024-07-25 04:36:30|184522.5|184397.5|184525.3|184400.3|184528.5|184403.5|184515.8|184390.8|22
1721882200000|2024-07-25 04:36:40|184525.4|184400.4|184526.1|184401.1|184528.9|184403.9|184522.7|184397.7|23
1721882210000|2024-07-25 04:36:50|184527.1|184402.1|184526|184401|184527.8|184402.8|184522.5|184397.5|18
1721882220000|2024-07-25 04:37:00|184524.5|184399.5|184524.4|184399.4|184526.8|184401.8|184522.9|184397.9|20
1721882230000|2024-07-25 04:37:10|184524.8|184399.8|184525.2|184400.2|184527.2|184402.2|184524.6|184399.6|10
1721882240000|2024-07-25 04:37:20|184526.5|184401.5|184520.8|184395.8|184529.7|184404.7|184520.5|184395.5|18
1721882250000|2024-07-25 04:37:30|184519.3|184394.3|184522.1|184397.1|184523.1|184398.1|184512.7|184387.7|27
1721882260000|2024-07-25 04:37:40|184520.9|184395.9|184523.2|184398.2|184523.4|184398.4|184520|184395|17
1721882270000|2024-07-25 04:37:50|184522.2|184397.2|184525.5|184400.5|184526.4|184401.4|184522.2|184397.2|19
1721882280000|2024-07-25 04:38:00|184525.9|184400.9|184526|184401|184528.1|184403.1|184521.3|184396.3|17
1721882290000|2024-07-25 04:38:10|184521.8|184396.8|184525.5|184400.5|184526.4|184401.4|184521.8|184396.8|17
1721882300000|2024-07-25 04:38:20|184524.2|184399.2|184524.1|184399.1|184528.3|184403.3|184521.6|184396.6|27
1721882310000|2024-07-25 04:38:30|184524.2|184399.2|184524.7|184399.7|184525.3|184400.3|184522.1|184397.1|11
1721882320000|2024-07-25 04:38:40|184521.6|184396.6|184523.4|184398.4|184524.5|184399.5|184519|184394|22
1721882330000|2024-07-25 04:38:50|184524.3|184399.3|184518.1|184393.1|184524.7|184399.7|184518.1|184393.1|24
1721882340000|2024-07-25 04:39:00|184521.2|184396.2|184521.7|184396.7|184524.6|184399.6|184520.5|184395.5|18
1721882350000|2024-07-25 04:39:10|184522.8|184397.8|184521.1|184396.1|184524.7|184399.7|184519.9|184394.9|17
1721882360000|2024-07-25 04:39:20|184523|184398|184522.8|184397.8|184523.3|184398.3|184518.8|184393.8|17
1721882370000|2024-07-25 04:39:30|184524.2|184399.2|184524|184399|184524.2|184399.2|184519.5|184394.5|11
1721882380000|2024-07-25 04:39:40|184522.9|184397.9|184522.9|184397.9|184524.4|184399.4|184520.5|184395.5|17
1721882390000|2024-07-25 04:39:50|184523.3|184398.3|184522.3|184397.3|184526.1|184401.1|184520.6|184395.6|11
1721882400000|2024-07-25 04:40:00|184523|184398|184522.6|184397.6|184525.7|184400.7|184518.6|184393.6|25
1721882410000|2024-07-25 04:40:10|184521.8|184396.8|184522.3|184397.3|184524.2|184399.2|184518.8|184393.8|18
1721882420000|2024-07-25 04:40:20|184524.5|184399.5|184523.9|184398.9|184525.5|184400.5|184521.8|184396.8|21
1721882430000|2024-07-25 04:40:30|184525.2|184400.2|184525.3|184400.3|184525.3|184400.3|184519.7|184394.7|20
1721882440000|2024-07-25 04:40:40|184524.8|184399.8|184522.6|184397.6|184524.8|184399.8|184520.2|184395.2|21
1721882450000|2024-07-25 04:40:50|184520.4|184395.4|184522.9|184397.9|184524.7|184399.7|184518.2|184393.2|21
1721882460000|2024-07-25 04:41:00|184523.1|184398.1|184523.5|184398.5|184523.5|184398.5|184522.4|184397.4|7
1721882470000|2024-07-25 04:41:10|184522.5|184397.5|184524.2|184399.2|184525.4|184400.4|184518.4|184393.4|23
1721882480000|2024-07-25 04:41:20|184522.5|184397.5|184517.7|184392.7|184524.3|184399.3|184517.7|184392.7|15
1721882490000|2024-07-25 04:41:30|184519.9|184394.9|184521.9|184396.9|184524.2|184399.2|184517.1|184392.1|23
1721882500000|2024-07-25 04:41:40|184522.8|184397.8|184516|184391|184522.8|184397.8|184516|184391|5
1721882510000|2024-07-25 04:41:50|184515.3|184390.3|184516.3|184391.3|184516.3|184391.3|184515.3|184390.3|4
1721882520000|2024-07-25 04:42:00|184515.3|184390.3|184533.1|184408.1|184537.3|184412.3|184515.3|184390.3|19
1721882530000|2024-07-25 04:42:10|184534.3|184409.3|184523.6|184398.6|184534.3|184409.3|184523.5|184398.5|10
1721882540000|2024-07-25 04:42:20|184524.5|184399.5|184521.8|184396.8|184525|184400|184519.2|184394.2|8
1721882550000|2024-07-25 04:42:30|184521.1|184396.1|184520.3|184395.3|184521.7|184396.7|184520.1|184395.1|6
1721882560000|2024-07-25 04:42:40|184520.2|184395.2|184523.9|184398.9|184526.4|184401.4|184516.1|184391.1|17
1721882570000|2024-07-25 04:42:50|184523.1|184398.1|184524.6|184399.6|184525.5|184400.5|184523.1|184398.1|5
1721882580000|2024-07-25 04:43:00|184525|184400|184525.7|184400.7|184527.6|184402.6|184524|184399|14
1721882590000|2024-07-25 04:43:10|184526.6|184401.6|184527.7|184402.7|184527.7|184402.7|184524.8|184399.8|11
1721882600000|2024-07-25 04:43:20|184527.9|184402.9|184522.9|184397.9|184527.9|184402.9|184520|184395|17
1721882610000|2024-07-25 04:43:30|184524|184399|184527.3|184402.3|184528.3|184403.3|184523.3|184398.3|15
1721882620000|2024-07-25 04:43:40|184528|184403|184526.1|184401.1|184529.6|184404.6|184520.9|184395.9|23
1721882630000|2024-07-25 04:43:50|184528.7|184403.7|184526.3|184401.3|184529.4|184404.4|184525.3|184400.3|10
1721882640000|2024-07-25 04:44:00|184526.9|184401.9|184527.9|184402.9|184527.9|184402.9|184525.7|184400.7|6
1721882650000|2024-07-25 04:44:10|184528.9|184403.9|184527.1|184402.1|184529.1|184404.1|184527.1|184402.1|6
1721882660000|2024-07-25 04:44:20|184526.3|184401.3|184527.3|184402.3|184531.3|184406.3|184525.6|184400.6|15
1721882670000|2024-07-25 04:44:30|184526.5|184401.5|184525.1|184400.1|184526.5|184401.5|184523.6|184398.6|4
1721882690000|2024-07-25 04:44:50|184524.4|184399.4|184531.2|184406.2|184533.1|184408.1|184523.8|184398.8|16
1721882700000|2024-07-25 04:45:00|184530.8|184405.8|184529.3|184404.3|184530.9|184405.9|184525.2|184400.2|21
1721882710000|2024-07-25 04:45:10|184528.4|184403.4|184525.4|184400.4|184532.5|184407.5|184525.4|184400.4|23
1721882720000|2024-07-25 04:45:20|184526.2|184401.2|184524|184399|184527.5|184402.5|184524|184399|10
1721882730000|2024-07-25 04:45:30|184523.2|184398.2|184525.8|184400.8|184526.1|184401.1|184523|184398|11
1721882740000|2024-07-25 04:45:40|184526.3|184401.3|184525.8|184400.8|184526.3|184401.3|184524.8|184399.8|4
1721882760000|2024-07-25 04:46:00|184524.5|184399.5|184527.9|184402.9|184530|184405|184524.5|184399.5|13
1721882770000|2024-07-25 04:46:10|184528.4|184403.4|184527.6|184402.6|184528.7|184403.7|184526.6|184401.6|7
1721882790000|2024-07-25 04:46:30|184526.4|184401.4|184527.4|184402.4|184527.4|184402.4|184523.5|184398.5|13
1721882800000|2024-07-25 04:46:40|184525.4|184400.4|184528.1|184403.1|184529.2|184404.2|184525.4|184400.4|9
1721882810000|2024-07-25 04:46:50|184526.4|184401.4|184527.3|184402.3|184528.1|184403.1|184524.5|184399.5|10
1721882820000|2024-07-25 04:47:00|184527.8|184402.8|184517|184392|184527.8|184402.8|184516.2|184391.2|8
1721882830000|2024-07-25 04:47:10|184513.2|184388.2|184511.9|184386.9|184513.2|184388.2|184510.3|184385.3|5
1721882840000|2024-07-25 04:47:20|184512.3|184387.3|184511.4|184386.4|184512.3|184387.3|184511.4|184386.4|4
1721882850000|2024-07-25 04:47:30|184511.5|184386.5|184511.6|184386.6|184512.6|184387.6|184510.3|184385.3|9
1721882860000|2024-07-25 04:47:40|184510.4|184385.4|184509.9|184384.9|184511.8|184386.8|184509.9|184384.9|4
1721882870000|2024-07-25 04:47:50|184511.8|184386.8|184509.2|184384.2|184512.6|184387.6|184509.2|184384.2|4
1721882880000|2024-07-25 04:48:00|184511.4|184386.4|184512.5|184387.5|184513.2|184388.2|184509.4|184384.4|16
1721882890000|2024-07-25 04:48:10|184511.3|184386.3|184513.2|184388.2|184514.9|184389.9|184511.3|184386.3|8
1721882900000|2024-07-25 04:48:20|184511|184386|184512.6|184387.6|184512.7|184387.7|184510.4|184385.4|5
1721882910000|2024-07-25 04:48:30|184512.7|184387.7|184512.7|184387.7|184512.7|184387.7|184512.7|184387.7|1
1721882920000|2024-07-25 04:48:40|184513|184388|184511.3|184386.3|184514|184389|184511.3|184386.3|5
1721882930000|2024-07-25 04:48:50|184508.2|184383.2|184515.5|184390.5|184516.5|184391.5|184508.2|184383.2|20
1721882940000|2024-07-25 04:49:00|184513.7|184388.7|184508.3|184383.3|184515.7|184390.7|184508.3|184383.3|9
1721882950000|2024-07-25 04:49:10|184509.1|184384.1|184504.3|184379.3|184509.3|184384.3|184502.5|184377.5|18
1721882960000|2024-07-25 04:49:20|184503.4|184378.4|184504.4|184379.4|184504.4|184379.4|184502.3|184377.3|10
1721882970000|2024-07-25 04:49:30|184504.3|184379.3|184504.4|184379.4|184504.4|184379.4|184503|184378|12
1721882980000|2024-07-25 04:49:40|184503.2|184378.2|184503.8|184378.8|184503.9|184378.9|184502.3|184377.3|4
1721882990000|2024-07-25 04:49:50|184502.1|184377.1|184503.3|184378.3|184503.3|184378.3|184501.6|184376.6|5
1721883000000|2024-07-25 04:50:00|184501.6|184376.6|184498.7|184373.7|184503.3|184378.3|184495.7|184370.7|10
1721883010000|2024-07-25 04:50:10|184503|184378|184523.5|184398.5|184523.5|184398.5|184501.3|184376.3|18
1721883020000|2024-07-25 04:50:20|184523.2|184398.2|184524.6|184399.6|184534|184409|184521.4|184396.4|18
1721883030000|2024-07-25 04:50:30|184523.3|184398.3|184504.7|184379.7|184525.4|184400.4|184503.3|184378.3|13
1721883040000|2024-07-25 04:50:40|184503.6|184378.6|184493.4|184368.4|184504.6|184379.6|184492.7|184367.7|9
1721883050000|2024-07-25 04:50:50|184494.2|184369.2|184494.2|184369.2|184494.7|184369.7|184494.2|184369.2|3
1721883060000|2024-07-25 04:51:00|184492.9|184367.9|184489.4|184364.4|184492.9|184367.9|184489.2|184364.2|8
1721883070000|2024-07-25 04:51:10|184489.3|184364.3|184487.9|184362.9|184489.3|184364.3|184487.9|184362.9|2
1721883080000|2024-07-25 04:51:20|184488.1|184363.1|184488.3|184363.3|184490.3|184365.3|184488.1|184363.1|6
1721883090000|2024-07-25 04:51:30|184487.5|184362.5|184458.8|184333.8|184491.1|184366.1|184455.6|184330.6|15
1721883100000|2024-07-25 04:51:40|184458.5|184333.5|184459.5|184334.5|184460.9|184335.9|184457.8|184332.8|11
1721883110000|2024-07-25 04:51:50|184460.5|184335.5|184458.9|184333.9|184460.5|184335.5|184458.9|184333.9|6
1721883120000|2024-07-25 04:52:00|184459.1|184334.1|184456.9|184331.9|184459.9|184334.9|184456.9|184331.9|8
1721883130000|2024-07-25 04:52:10|184457.1|184332.1|184458.1|184333.1|184459.3|184334.3|184457.1|184332.1|9
1721883140000|2024-07-25 04:52:20|184458.4|184333.4|184458.4|184333.4|184458.5|184333.5|184457.4|184332.4|5
1721883150000|2024-07-25 04:52:30|184457.6|184332.6|184454.1|184329.1|184458.4|184333.4|184454.1|184329.1|4
1721883160000|2024-07-25 04:52:40|184454.2|184329.2|184457.8|184332.8|184457.8|184332.8|184454.2|184329.2|6
1721883170000|2024-07-25 04:52:50|184458.1|184333.1|184459.3|184334.3|184459.3|184334.3|184458.1|184333.1|2
1721883180000|2024-07-25 04:53:00|184460|184335|184453.2|184328.2|184460|184335|184452.9|184327.9|10
1721883190000|2024-07-25 04:53:10|184452.9|184327.9|184451.4|184326.4|184453.6|184328.6|184450.9|184325.9|12
1721883200000|2024-07-25 04:53:20|184453.1|184328.1|184450.6|184325.6|184453.1|184328.1|184448.4|184323.4|12
1721883210000|2024-07-25 04:53:30|184451.1|184326.1|184450.2|184325.2|184460.9|184335.9|184445.9|184320.9|11
1721883220000|2024-07-25 04:53:40|184448.6|184323.6|184449|184324|184451.1|184326.1|184448|184323|13
1721883230000|2024-07-25 04:53:50|184446.6|184321.6|184418.4|184293.4|184446.6|184321.6|184418.4|184293.4|14
1721883240000|2024-07-25 04:54:00|184418|184293|184417.7|184292.7|184420.5|184295.5|184417.7|184292.7|6
1721883250000|2024-07-25 04:54:10|184418|184293|184418.7|184293.7|184420|184295|184417.6|184292.6|12
1721883260000|2024-07-25 04:54:20|184420.4|184295.4|184418.5|184293.5|184420.4|184295.4|184415.7|184290.7|12
1721883270000|2024-07-25 04:54:30|184416.1|184291.1|184415.3|184290.3|184418.9|184293.9|184415.3|184290.3|8
1721883280000|2024-07-25 04:54:40|184414.5|184289.5|184415.6|184290.6|184415.6|184290.6|184408.5|184283.5|7
1721883290000|2024-07-25 04:54:50|184418.2|184293.2|184418.4|184293.4|184419.2|184294.2|184417.6|184292.6|4
1721883300000|2024-07-25 04:55:00|184417.4|184292.4|184418.4|184293.4|184418.6|184293.6|184417.4|184292.4|5
1721883310000|2024-07-25 04:55:10|184417.8|184292.8|184391.8|184266.8|184417.8|184292.8|184390.9|184265.9|16
1721883320000|2024-07-25 04:55:20|184393.2|184268.2|184392.8|184267.8|184393.6|184268.6|184389.9|184264.9|10
1721883330000|2024-07-25 04:55:30|184392.3|184267.3|184393.3|184268.3|184393.3|184268.3|184392.3|184267.3|2
1721883340000|2024-07-25 04:55:40|184391.3|184266.3|184388.8|184263.8|184393.1|184268.1|184388.8|184263.8|12
1721883350000|2024-07-25 04:55:50|184389.8|184264.8|184389.5|184264.5|184389.8|184264.8|184388.6|184263.6|3
1721883360000|2024-07-25 04:56:00|184388.6|184263.6|184392.6|184267.6|184392.6|184267.6|184388.6|184263.6|16
1721883370000|2024-07-25 04:56:10|184392.1|184267.1|184396.4|184271.4|184398.5|184273.5|184392.1|184267.1|19
1721883380000|2024-07-25 04:56:20|184397|184272|184397.7|184272.7|184397.7|184272.7|184395.2|184270.2|17
1721883390000|2024-07-25 04:56:30|184398.7|184273.7|184397.9|184272.9|184399.2|184274.2|184395.5|184270.5|17
1721883400000|2024-07-25 04:56:40|184395.7|184270.7|184392.4|184267.4|184396.9|184271.9|184392.4|184267.4|4
1721883410000|2024-07-25 04:56:50|184393.4|184268.4|184392.2|184267.2|184393.4|184268.4|184392.2|184267.2|2
1721883420000|2024-07-25 04:57:00|184392.8|184267.8|184387.3|184262.3|184392.8|184267.8|184387.3|184262.3|2
1721883430000|2024-07-25 04:57:10|184389|184264|184395.2|184270.2|184396.8|184271.8|184389|184264|9
1721883440000|2024-07-25 04:57:20|184396.4|184271.4|184397.1|184272.1|184397.8|184272.8|184395.2|184270.2|9
1721883450000|2024-07-25 04:57:30|184397.3|184272.3|184397.6|184272.6|184397.6|184272.6|184396.3|184271.3|5
1721883460000|2024-07-25 04:57:40|184397.1|184272.1|184427.3|184302.3|184427.3|184302.3|184391.3|184266.3|21
1721883470000|2024-07-25 04:57:50|184434.1|184309.1|184432.6|184307.6|184434.3|184309.3|184432.3|184307.3|9
1721883480000|2024-07-25 04:58:00|184434.3|184309.3|184426.6|184301.6|184434.3|184309.3|184420.2|184295.2|17
1721883490000|2024-07-25 04:58:10|184427.6|184302.6|184425.6|184300.6|184429|184304|184425.6|184300.6|8
1721883500000|2024-07-25 04:58:20|184422|184297|184422.5|184297.5|184425.6|184300.6|184419.2|184294.2|16
1721883510000|2024-07-25 04:58:30|184421.8|184296.8|184419.9|184294.9|184423.3|184298.3|184418.6|184293.6|18
1721883520000|2024-07-25 04:58:40|184420.7|184295.7|184461.6|184336.6|184461.6|184336.6|184417.9|184292.9|11
1721883530000|2024-07-25 04:58:50|184461.3|184336.3|184417|184292|184462.3|184337.3|184414.7|184289.7|12
1721883540000|2024-07-25 04:59:00|184418.1|184293.1|184401.8|184276.8|184418.1|184293.1|184400.8|184275.8|26
1721883550000|2024-07-25 04:59:10|184402.5|184277.5|184402.3|184277.3|184404.5|184279.5|184400.5|184275.5|17
1721883560000|2024-07-25 04:59:20|184399.9|184274.9|184394.2|184269.2|184404.1|184279.1|184393.6|184268.6|17
1721883570000|2024-07-25 04:59:30|184392.8|184267.8|184393.6|184268.6|184393.6|184268.6|184392.8|184267.8|4
1721883580000|2024-07-25 04:59:40|184394.1|184269.1|184394.1|184269.1|184394.1|184269.1|184394.1|184269.1|1
1721883590000|2024-07-25 04:59:50|184389.5|184264.5|184380|184255|184389.5|184264.5|184380|184255|4
1721883600000|2024-07-25 05:00:00|184380.8|184255.8|184389.4|184264.4|184396.3|184271.3|184380.8|184255.8|13
1721883610000|2024-07-25 05:00:10|184388.4|184263.4|184388.4|184263.4|184389.7|184264.7|184388.4|184263.4|9
1721883620000|2024-07-25 05:00:20|184386.9|184261.9|184337.5|184212.5|184386.9|184261.9|184331.3|184206.3|27
1721883630000|2024-07-25 05:00:30|184336|184211|184340.7|184215.7|184342.5|184217.5|184336|184211|17
1721883640000|2024-07-25 05:00:40|184340.6|184215.6|184339|184214|184340.6|184215.6|184334.1|184209.1|10
1721883650000|2024-07-25 05:00:50|184336.8|184211.8|184339.7|184214.7|184340.8|184215.8|184336.7|184211.7|9
1721883660000|2024-07-25 05:01:00|184337|184212|184332.5|184207.5|184338.5|184213.5|184327.7|184202.7|19
1721883670000|2024-07-25 05:01:10|184326.9|184201.9|184326.5|184201.5|184326.9|184201.9|184326|184201|4
1721883680000|2024-07-25 05:01:20|184326.8|184201.8|184332.4|184207.4|184332.4|184207.4|184326.8|184201.8|2
1721883690000|2024-07-25 05:01:30|184333.2|184208.2|184332.2|184207.2|184333.2|184208.2|184329.6|184204.6|3
1721883700000|2024-07-25 05:01:40|184330|184205|184330|184205|184330|184205|184330|184205|1
1721883710000|2024-07-25 05:01:50|184326.4|184201.4|184321.2|184196.2|184329.4|184204.4|184317|184192|6
1721883720000|2024-07-25 05:02:00|184325.5|184200.5|184329.2|184204.2|184329.2|184204.2|184325.5|184200.5|2
1721883730000|2024-07-25 05:02:10|184327.6|184202.6|184327.7|184202.7|184329.2|184204.2|184327.6|184202.6|5
1721883740000|2024-07-25 05:02:20|184329.2|184204.2|184325.4|184200.4|184332.3|184207.3|184325.4|184200.4|5
1721883750000|2024-07-25 05:02:30|184324.3|184199.3|184315.7|184190.7|184324.3|184199.3|184312.2|184187.2|4
1721883760000|2024-07-25 05:02:40|184316.3|184191.3|184328|184203|184328|184203|184315.7|184190.7|10
1721883770000|2024-07-25 05:02:50|184327.9|184202.9|184327.9|184202.9|184327.9|184202.9|184327.9|184202.9|1
1721883780000|2024-07-25 05:03:00|184330.8|184205.8|184325.4|184200.4|184330.8|184205.8|184325.3|184200.3|6
1721883790000|2024-07-25 05:03:10|184329.6|184204.6|184330.6|184205.6|184330.6|184205.6|184328.9|184203.9|7
1721883800000|2024-07-25 05:03:20|184330|184205|184331.3|184206.3|184331.3|184206.3|184326.4|184201.4|3
1721883810000|2024-07-25 05:03:30|184326.3|184201.3|184324.9|184199.9|184330.8|184205.8|184324.2|184199.2|6
1721883820000|2024-07-25 05:03:40|184330.6|184205.6|184325|184200|184330.6|184205.6|184325|184200|4
1721883840000|2024-07-25 05:04:00|184322.7|184197.7|184323.2|184198.2|184325.6|184200.6|184322.7|184197.7|4
1721883850000|2024-07-25 05:04:10|184322.9|184197.9|184322.4|184197.4|184322.9|184197.9|184316.6|184191.6|4
1721883860000|2024-07-25 05:04:20|184322.2|184197.2|184323.5|184198.5|184323.5|184198.5|184322.2|184197.2|3
1721883870000|2024-07-25 05:04:30|184315.8|184190.8|184313.9|184188.9|184315.9|184190.9|184313.9|184188.9|3
1721883880000|2024-07-25 05:04:40|184319.2|184194.2|184324.3|184199.3|184324.3|184199.3|184319.2|184194.2|7
1721883890000|2024-07-25 05:04:50|184322.7|184197.7|184322.7|184197.7|184324|184199|184322|184197|6
1721883900000|2024-07-25 05:05:00|184320.3|184195.3|184329.1|184204.1|184329.1|184204.1|184318|184193|21
1721883910000|2024-07-25 05:05:10|184327.8|184202.8|184329.3|184204.3|184330|184205|184326.3|184201.3|10
1721883920000|2024-07-25 05:05:20|184329.5|184204.5|184328.9|184203.9|184329.5|184204.5|184327.1|184202.1|8
1721883930000|2024-07-25 05:05:30|184327.7|184202.7|184327.3|184202.3|184329.4|184204.4|184327.3|184202.3|11
1721883940000|2024-07-25 05:05:40|184327.5|184202.5|184321.8|184196.8|184330.1|184205.1|184320.4|184195.4|20
1721883950000|2024-07-25 05:05:50|184321.7|184196.7|184321.3|184196.3|184322.4|184197.4|184319.2|184194.2|22
1721883960000|2024-07-25 05:06:00|184318.3|184193.3|184318.7|184193.7|184326|184201|184317.2|184192.2|11
1721883970000|2024-07-25 05:06:10|184317.5|184192.5|184281.9|184156.9|184317.5|184192.5|184280|184155|11
1721883980000|2024-07-25 05:06:20|184280|184155|184241.2|184116.2|184284|184159|184227|184102|16
1721883990000|2024-07-25 05:06:30|184241.3|184116.3|184240|184115|184241.4|184116.4|184235.9|184110.9|15
1721884000000|2024-07-25 05:06:40|184239.9|184114.9|184222.5|184097.5|184240.2|184115.2|184222.1|184097.1|16
1721884010000|2024-07-25 05:06:50|184222.1|184097.1|184223.6|184098.6|184228.7|184103.7|184221.5|184096.5|26
1721884020000|2024-07-25 05:07:00|184222.6|184097.6|184221.4|184096.4|184222.6|184097.6|184220.3|184095.3|16
1721884030000|2024-07-25 05:07:10|184220.5|184095.5|184219.5|184094.5|184221.7|184096.7|184218.7|184093.7|7
1721884040000|2024-07-25 05:07:20|184219.9|184094.9|184219.9|184094.9|184219.9|184094.9|184219.9|184094.9|1
1721884050000|2024-07-25 05:07:30|184219.8|184094.8|184221.3|184096.3|184222.2|184097.2|184219.8|184094.8|3
1721884060000|2024-07-25 05:07:40|184221.2|184096.2|184222.1|184097.1|184223.2|184098.2|184220.8|184095.8|8
1721884070000|2024-07-25 05:07:50|184222.7|184097.7|184223.4|184098.4|184228.9|184103.9|184220.3|184095.3|26
1721884080000|2024-07-25 05:08:00|184221.9|184096.9|184221.8|184096.8|184224.5|184099.5|184219.3|184094.3|23
1721884090000|2024-07-25 05:08:10|184220.4|184095.4|184219.6|184094.6|184223.8|184098.8|184219.4|184094.4|12
1721884100000|2024-07-25 05:08:20|184220.4|184095.4|184221.2|184096.2|184221.2|184096.2|184219.6|184094.6|7
1721884120000|2024-07-25 05:08:40|184218.1|184093.1|184217.6|184092.6|184218.1|184093.1|184217.6|184092.6|2
1721884130000|2024-07-25 05:08:50|184217.7|184092.7|184217.6|184092.6|184217.7|184092.7|184217.6|184092.6|2
1721884140000|2024-07-25 05:09:00|184219.9|184094.9|184219|184094|184220.2|184095.2|184216.3|184091.3|12
1721884150000|2024-07-25 05:09:10|184216.5|184091.5|184217.4|184092.4|184218.7|184093.7|184214|184089|20
1721884160000|2024-07-25 05:09:20|184215|184090|184217.7|184092.7|184220.7|184095.7|184215|184090|19
1721884170000|2024-07-25 05:09:30|184219.1|184094.1|184218.4|184093.4|184222.3|184097.3|184217|184092|21
1721884180000|2024-07-25 05:09:40|184216.8|184091.8|184219.4|184094.4|184219.4|184094.4|184216|184091|23
1721884190000|2024-07-25 05:09:50|184217.9|184092.9|184217.6|184092.6|184219.7|184094.7|184215.5|184090.5|11
1721884200000|2024-07-25 05:10:00|184218.8|184093.8|184219.3|184094.3|184219.8|184094.8|184218.5|184093.5|5
1721884210000|2024-07-25 05:10:10|184220.1|184095.1|184218.5|184093.5|184220.1|184095.1|184218.5|184093.5|2
1721884220000|2024-07-25 05:10:20|184219|184094|184219.3|184094.3|184219.3|184094.3|184219|184094|2
1721884230000|2024-07-25 05:10:30|184210.5|184085.5|184288.2|184163.2|184293.7|184168.7|184209|184084|16
1721884240000|2024-07-25 05:10:40|184289.6|184164.6|184289.3|184164.3|184292.5|184167.5|184288|184163|8
1721884250000|2024-07-25 05:10:50|184289.4|184164.4|184287.2|184162.2|184289.4|184164.4|184286|184161|7
1721884260000|2024-07-25 05:11:00|184287.3|184162.3|184286.5|184161.5|184287.3|184162.3|184286.5|184161.5|2
1721884280000|2024-07-25 05:11:20|184280.2|184155.2|184280.1|184155.1|184280.2|184155.2|184280.1|184155.1|2
1721884290000|2024-07-25 05:11:30|184277.7|184152.7|184291.3|184166.3|184296.2|184171.2|184277.7|184152.7|14
1721884300000|2024-07-25 05:11:40|184290.4|184165.4|184251.9|184126.9|184290.4|184165.4|184251|184126|26
1721884310000|2024-07-25 05:11:50|184255.6|184130.6|184254.5|184129.5|184255.6|184130.6|184251.2|184126.2|9
1721884320000|2024-07-25 05:12:00|184253.7|184128.7|184248.1|184123.1|184253.7|184128.7|184244.6|184119.6|19
1721884330000|2024-07-25 05:12:10|184255.8|184130.8|184253.4|184128.4|184256|184131|184251.5|184126.5|9
1721884340000|2024-07-25 05:12:20|184255.1|184130.1|184251.6|184126.6|184257.3|184132.3|184251.6|184126.6|18
1721884350000|2024-07-25 05:12:30|184256.3|184131.3|184283.9|184158.9|184283.9|184158.9|184253.4|184128.4|16
1721884360000|2024-07-25 05:12:40|184282.5|184157.5|184237.2|184112.2|184285.4|184160.4|184233.9|184108.9|13
1721884370000|2024-07-25 05:12:50|184236.4|184111.4|184239.8|184114.8|184240.6|184115.6|184236.3|184111.3|10
1721884380000|2024-07-25 05:13:00|184239.7|184114.7|184240.1|184115.1|184240.6|184115.6|184237.9|184112.9|10
1721884390000|2024-07-25 05:13:10|184237.5|184112.5|184239.9|184114.9|184240.1|184115.1|184236.6|184111.6|6
1721884400000|2024-07-25 05:13:20|184241.1|184116.1|184239.2|184114.2|184241.1|184116.1|184239.2|184114.2|4
1721884410000|2024-07-25 05:13:30|184239.3|184114.3|184228.7|184103.7|184241.4|184116.4|184226.1|184101.1|13
1721884420000|2024-07-25 05:13:40|184226.5|184101.5|184198.8|184073.8|184226.5|184101.5|184191.4|184066.4|29
1721884430000|2024-07-25 05:13:50|184198.9|184073.9|184194.6|184069.6|184199.1|184074.1|184194.6|184069.6|25
1721884440000|2024-07-25 05:14:00|184182.5|184057.5|184184.3|184059.3|184186.7|184061.7|184182.5|184057.5|8
1721884450000|2024-07-25 05:14:10|184184.4|184059.4|184184.3|184059.3|184186.2|184061.2|184181.1|184056.1|9
1721884460000|2024-07-25 05:14:20|184186|184061|184188.8|184063.8|184192.3|184067.3|184185|184060|19
1721884470000|2024-07-25 05:14:30|184185.6|184060.6|184186.5|184061.5|184188.6|184063.6|184185.5|184060.5|5
1721884480000|2024-07-25 05:14:40|184186.3|184061.3|184184|184059|184186.3|184061.3|184180.9|184055.9|4
1721884490000|2024-07-25 05:14:50|184180.7|184055.7|184179.7|184054.7|184180.7|184055.7|184179.2|184054.2|3
1721884500000|2024-07-25 05:15:00|184179.8|184054.8|184149.4|184024.4|184179.8|184054.8|184144|184019|9
1721884520000|2024-07-25 05:15:20|184150.7|184025.7|184150.7|184025.7|184150.7|184025.7|184150.7|184025.7|1
1721884530000|2024-07-25 05:15:30|184141.3|184016.3|184141.3|184016.3|184141.3|184016.3|184141.3|184016.3|1
1721884540000|2024-07-25 05:15:40|184141.2|184016.2|184150.4|184025.4|184150.5|184025.5|184139.8|184014.8|7
1721884550000|2024-07-25 05:15:50|184147|184022|184115.1|183990.1|184150.1|184025.1|184098.9|183973.9|20
1721884560000|2024-07-25 05:16:00|184115.9|183990.9|184113.6|183988.6|184115.9|183990.9|184106.7|183981.7|26
1721884570000|2024-07-25 05:16:10|184111|183986|184113.4|183988.4|184116.3|183991.3|184104.4|183979.4|17
1721884580000|2024-07-25 05:16:20|184113.6|183988.6|184116.8|183991.8|184117.4|183992.4|184108|183983|10
1721884590000|2024-07-25 05:16:30|184116.5|183991.5|184116.5|183991.5|184118.4|183993.4|184116.5|183991.5|5
1721884600000|2024-07-25 05:16:40|184117|183992|184122.3|183997.3|184123.4|183998.4|184117|183992|11
1721884610000|2024-07-25 05:16:50|184123.3|183998.3|184124|183999|184124|183999|184121.8|183996.8|11
1721884620000|2024-07-25 05:17:00|184122.8|183997.8|184106|183981|184122.8|183997.8|184104.7|183979.7|10
1721884630000|2024-07-25 05:17:10|184105.2|183980.2|184105.6|183980.6|184105.6|183980.6|184104.9|183979.9|4
1721884640000|2024-07-25 05:17:20|184106.2|183981.2|184106.4|183981.4|184106.4|183981.4|184105.2|183980.2|9
1721884650000|2024-07-25 05:17:30|184105|183980|184105.3|183980.3|184106|183981|184104.9|183979.9|4
1721884660000|2024-07-25 05:17:40|184105.7|183980.7|184105.4|183980.4|184107.7|183982.7|184105.3|183980.3|7
1721884670000|2024-07-25 05:17:50|184108.4|183983.4|184103.1|183978.1|184111.2|183986.2|184103.1|183978.1|7
1721884680000|2024-07-25 05:18:00|184104.3|183979.3|184092.9|183967.9|184104.8|183979.8|184090.7|183965.7|12
1721884690000|2024-07-25 05:18:10|184093.4|183968.4|184083.1|183958.1|184095.2|183970.2|184082.4|183957.4|13
1721884700000|2024-07-25 05:18:20|184083.5|183958.5|184082.9|183957.9|184083.5|183958.5|184082|183957|5
1721884710000|2024-07-25 05:18:30|184080.6|183955.6|184059.6|183934.6|184080.6|183955.6|184057.3|183932.3|5
1721884720000|2024-07-25 05:18:40|184059.8|183934.8|184068.5|183943.5|184068.5|183943.5|184059.3|183934.3|13
1721884730000|2024-07-25 05:18:50|184068.8|183943.8|184026.7|183901.7|184074.9|183949.9|184026.7|183901.7|15
1721884740000|2024-07-25 05:19:00|184033.5|183908.5|184027.8|183902.8|184033.5|183908.5|184026.2|183901.2|9
1721884750000|2024-07-25 05:19:10|184026.8|183901.8|184026.7|183901.7|184026.8|183901.8|184026.7|183901.7|2
1721884760000|2024-07-25 05:19:20|184025.4|183900.4|184047|183922|184047.1|183922.1|184025.4|183900.4|8
1721884770000|2024-07-25 05:19:30|184048.2|183923.2|184041|183916|184054.6|183929.6|184037.7|183912.7|15
1721884780000|2024-07-25 05:19:40|184043.8|183918.8|184057|183932|184057|183932|184043.8|183918.8|24
1721884790000|2024-07-25 05:19:50|184054.3|183929.3|184053.4|183928.4|184055.6|183930.6|184049.2|183924.2|11
1721884800000|2024-07-25 05:20:00|184052.8|183927.8|184043.8|183918.8|184052.8|183927.8|184042.7|183917.7|15
1721884810000|2024-07-25 05:20:10|184042.7|183917.7|184042.1|183917.1|184042.7|183917.7|184042.1|183917.1|3
1721884820000|2024-07-25 05:20:20|184043.2|183918.2|184041.5|183916.5|184045.5|183920.5|184041.4|183916.4|9
1721884830000|2024-07-25 05:20:30|184040.3|183915.3|184050.9|183925.9|184054.8|183929.8|184036.6|183911.6|10
1721884840000|2024-07-25 05:20:40|184051.6|183926.6|184049.9|183924.9|184052.4|183927.4|184049.9|183924.9|7
1721884850000|2024-07-25 05:20:50|184051.7|183926.7|184053.5|183928.5|184054.3|183929.3|184051.7|183926.7|5
1721884860000|2024-07-25 05:21:00|184051.3|183926.3|184053|183928|184053|183928|184051.3|183926.3|8
1721884870000|2024-07-25 05:21:10|184053.8|183928.8|184071.6|183946.6|184085.8|183960.8|184053.8|183928.8|12
1721884880000|2024-07-25 05:21:20|184069.7|183944.7|184077.1|183952.1|184077.1|183952.1|184069.7|183944.7|6
1721884900000|2024-07-25 05:21:40|184075.9|183950.9|184042.8|183917.8|184075.9|183950.9|184041.9|183916.9|14
1721884910000|2024-07-25 05:21:50|184043.3|183918.3|184045.3|183920.3|184045.3|183920.3|184041.8|183916.8|7
1721884920000|2024-07-25 05:22:00|184044.5|183919.5|184044.5|183919.5|184045.9|183920.9|184043.8|183918.8|8
1721884930000|2024-07-25 05:22:10|184044.3|183919.3|184044|183919|184044.3|183919.3|184044|183919|2
1721884940000|2024-07-25 05:22:20|184045.2|183920.2|184048.3|183923.3|184048.7|183923.7|184045.2|183920.2|3
1721884950000|2024-07-25 05:22:30|184047.9|183922.9|184043.3|183918.3|184048|183923|184039.9|183914.9|10
1721884960000|2024-07-25 05:22:40|184040.5|183915.5|184049.1|183924.1|184049.1|183924.1|184039.9|183914.9|7
1721884970000|2024-07-25 05:22:50|184049.5|183924.5|184048|183923|184049.5|183924.5|184048|183923|3
1721884980000|2024-07-25 05:23:00|184046.8|183921.8|184043.1|183918.1|184047.2|183922.2|184040.3|183915.3|12
1721884990000|2024-07-25 05:23:10|184042.3|183917.3|184040.2|183915.2|184046.8|183921.8|184040.2|183915.2|10
1721885000000|2024-07-25 05:23:20|184041.3|183916.3|184041.3|183916.3|184042.2|183917.2|184040|183915|9
1721885010000|2024-07-25 05:23:30|184038.9|183913.9|184037.3|183912.3|184038.9|183913.9|184022|183894.1|18
1721885020000|2024-07-25 05:23:40|184037.8|183912.8|184023.3|183898.3|184037.8|183912.8|184022.6|183897.6|9
1721885030000|2024-07-25 05:23:50|184022|183897|184008.4|183883.4|184022|183897|184003.5|183878.5|14
1721885040000|2024-07-25 05:24:00|184006.7|183881.7|183984|183859|184006.7|183881.7|183980.8|183855.8|13
1721885050000|2024-07-25 05:24:10|183983.8|183858.8|183984.3|183859.3|183984.8|183859.8|183983.8|183858.8|5
1721885060000|2024-07-25 05:24:20|183984.7|183859.7|183979.7|183854.7|183984.7|183859.7|183977.7|183852.7|8
1721885070000|2024-07-25 05:24:30|183979.8|183854.8|183984.2|183859.2|183984.7|183859.7|183979.8|183854.8|9
1721885080000|2024-07-25 05:24:40|183983.6|183858.6|183983.4|183858.4|183983.6|183858.6|183983.4|183858.4|2
1721885090000|2024-07-25 05:24:50|183984.1|183859.1|183984|183859|183984.1|183859.1|183984|183859|2
1721885100000|2024-07-25 05:25:00|183982.3|183857.3|183949.7|183824.7|183982.3|183857.3|183945|183820|15
1721885110000|2024-07-25 05:25:10|183949.8|183824.8|183982.8|183857.8|183982.8|183857.8|183949.8|183824.8|15
1721885120000|2024-07-25 05:25:20|183982.3|183857.3|183982.8|183857.8|183982.8|183857.8|183982.2|183857.2|3
1721885130000|2024-07-25 05:25:30|183982.9|183857.9|184012.9|183887.9|184017.1|183892.1|183982.9|183857.9|8
1721885140000|2024-07-25 05:25:40|184013.4|183888.4|184013.4|183888.4|184013.4|183888.4|184013.4|183888.4|1
1721885150000|2024-07-25 05:25:50|184013.9|183888.9|184016.4|183891.4|184017.6|183892.6|184012.9|183887.9|6
1721885160000|2024-07-25 05:26:00|184014.8|183889.8|184004.3|183879.3|184014.8|183889.8|184000.8|183875.8|8
1721885170000|2024-07-25 05:26:10|184003.9|183878.9|184015.2|183890.2|184015.3|183890.3|184003.9|183878.9|4
1721885180000|2024-07-25 05:26:20|184015.6|183890.6|184016.5|183891.5|184016.5|183891.5|184009.5|183884.5|8
1721885190000|2024-07-25 05:26:30|184015.6|183890.6|184018.2|183893.2|184018.4|183893.4|184015.4|183890.4|7
1721885200000|2024-07-25 05:26:40|184018|183893|184017.6|183892.6|184018|183893|184017.6|183892.6|3
1721885210000|2024-07-25 05:26:50|184017.4|183892.4|184017.4|183892.4|184017.4|183892.4|184017.4|183892.4|1
1721885220000|2024-07-25 05:27:00|184016.3|183891.3|184013.6|183888.6|184016.3|183891.3|184013.6|183888.6|7
1721885230000|2024-07-25 05:27:10|184014.1|183889.1|184014.1|183889.1|184014.1|183889.1|184012.3|183887.3|15
1721885240000|2024-07-25 05:27:20|184012.5|183887.5|184029.9|183904.9|184029.9|183904.9|184012.5|183887.5|9
1721885250000|2024-07-25 05:27:30|184030.5|183905.5|184033.3|183908.3|184035.2|183910.2|184027.5|183902.5|13
1721885260000|2024-07-25 05:27:40|184033.4|183908.4|184033.5|183908.5|184033.8|183908.8|184033.4|183908.4|4
1721885270000|2024-07-25 05:27:50|184033|183908|184037.5|183912.5|184037.5|183912.5|184031.8|183906.8|11
1721885280000|2024-07-25 05:28:00|184037.8|183912.8|184041.4|183916.4|184042.2|183917.2|184037.3|183912.3|10
1721885290000|2024-07-25 05:28:10|184041.6|183916.6|184041.3|183916.3|184041.8|183916.8|184041.3|183916.3|4
1721885300000|2024-07-25 05:28:20|184034.5|183909.5|184033.9|183908.9|184034.7|183909.7|184029.5|183904.5|21
1721885310000|2024-07-25 05:28:30|184034.1|183909.1|184035.3|183910.3|184036|183911|184034.1|183909.1|10
1721885320000|2024-07-25 05:28:40|184037.2|183912.2|184042.1|183917.1|184043.4|183918.4|184032.2|183907.2|16
1721885330000|2024-07-25 05:28:50|184042|183917|184040.6|183915.6|184044.8|183919.8|184039.7|183914.7|9
1721885340000|2024-07-25 05:29:00|184040.2|183915.2|184039|183914|184044.9|183919.9|184037.6|183912.6|38
1721885350000|2024-07-25 05:29:10|184035.2|183910.2|184034.5|183909.5|184043.2|183918.2|184034.5|183909.5|39
1721885360000|2024-07-25 05:29:20|184038|183913|184036|183911|184040.4|183915.4|184034.4|183909.4|23
1721885370000|2024-07-25 05:29:30|184035.8|183910.8|184043.7|183918.7|184043.9|183918.9|184034.9|183909.9|34
1721885380000|2024-07-25 05:29:40|184039.6|183914.6|184046.8|183921.8|184047|183922|184039.6|183914.6|23
1721885390000|2024-07-25 05:29:50|184046.9|183921.9|184041.1|183916.1|184046.9|183921.9|184035|183910|17
1721885400000|2024-07-25 05:30:00|184041.6|183916.6|184046.6|183921.6|184051.3|183926.3|184038.1|183913.1|17
1721885410000|2024-07-25 05:30:10|184047.5|183922.5|184034.4|183909.4|184047.5|183922.5|184029.3|183904.3|15
1721885420000|2024-07-25 05:30:20|184033.4|183908.4|184033.2|183908.2|184034.7|183909.7|184033.1|183908.1|10
1721885430000|2024-07-25 05:30:30|184032.6|183907.6|184050|183925|184055.6|183930.6|184030.1|183905.1|18
1721885440000|2024-07-25 05:30:40|184049.7|183924.7|184078|183953|184080.3|183955.3|184049.7|183924.7|15
1721885450000|2024-07-25 05:30:50|184078.8|183953.8|184080.2|183955.2|184081.7|183956.7|184078.8|183953.8|15
1721885460000|2024-07-25 05:31:00|184079.3|183954.3|184038.8|183913.8|184079.3|183954.3|184029.1|183904.1|22
1721885470000|2024-07-25 05:31:10|184035.9|183910.9|184035.3|183910.3|184038.3|183913.3|184032.6|183907.6|11
1721885480000|2024-07-25 05:31:20|184038.2|183913.2|184036.9|183911.9|184038.4|183913.4|184033.8|183908.8|11
1721885490000|2024-07-25 05:31:30|184034.2|183909.2|184035.7|183910.7|184038|183913|184031.9|183906.9|15
1721885500000|2024-07-25 05:31:40|184036.4|183911.4|184038.2|183913.2|184038.2|183913.2|184034.3|183909.3|11
1721885510000|2024-07-25 05:31:50|184038.5|183913.5|184050|183925|184055.3|183930.3|184038.5|183913.5|8
1721885520000|2024-07-25 05:32:00|184048.6|183923.6|184088.1|183963.1|184105.6|183980.6|184048.6|183923.6|28
1721885530000|2024-07-25 05:32:10|184088.2|183963.2|184087.6|183962.6|184088.7|183963.7|184083.5|183958.5|8
1721885540000|2024-07-25 05:32:20|184087.7|183962.7|184089.1|183964.1|184090.9|183965.9|184085.7|183960.7|27
1721885550000|2024-07-25 05:32:30|184091.4|183966.4|184089.1|183964.1|184091.4|183966.4|184086.5|183961.5|22
1721885560000|2024-07-25 05:32:40|184086.6|183961.6|184086.2|183961.2|184090.2|183965.2|184086.2|183961.2|22
1721885570000|2024-07-25 05:32:50|184086.9|183961.9|184086.2|183961.2|184089.3|183964.3|184086.2|183961.2|14
1721885580000|2024-07-25 05:33:00|184089.3|183964.3|184090.3|183965.3|184091.3|183966.3|184087.6|183962.6|21
1721885590000|2024-07-25 05:33:10|184088.8|183963.8|184088.4|183963.4|184090.7|183965.7|184085.4|183960.4|12
1721885600000|2024-07-25 05:33:20|184088.8|183963.8|184092.7|183967.7|184092.7|183967.7|184088|183963|24
1721885610000|2024-07-25 05:33:30|184091.6|183966.6|184091.5|183966.5|184093.1|183968.1|184087.2|183962.2|18
1721885620000|2024-07-25 05:33:40|184092.3|183967.3|184092.2|183967.2|184093.5|183968.5|184090.7|183965.7|11
1721885630000|2024-07-25 05:33:50|184090.4|183965.4|184089.5|183964.5|184092.6|183967.6|184087.1|183962.1|28
1721885640000|2024-07-25 05:34:00|184086.9|183961.9|184112.4|183987.4|184116.9|183991.9|184086.9|183961.9|30
1721885650000|2024-07-25 05:34:10|184110.6|183985.6|184111.3|183986.3|184111.3|183986.3|184106.6|183981.6|7
1721885660000|2024-07-25 05:34:20|184113|183988|184110.9|183985.9|184116.7|183991.7|184109.2|183984.2|21
1721885670000|2024-07-25 05:34:30|184112.1|183987.1|184111.9|183986.9|184113.8|183988.8|184092.2|183967.2|26
1721885680000|2024-07-25 05:34:40|184112|183987|184111.6|183986.6|184116.7|183991.7|184105.1|183980.1|18
1721885690000|2024-07-25 05:34:50|184112|183987|184117.6|183992.6|184122.6|183997.6|184107.2|183982.2|26
1721885700000|2024-07-25 05:35:00|184116.7|183991.7|184120.5|183995.5|184120.8|183995.8|184114.9|183989.9|28
1721885710000|2024-07-25 05:35:10|184120.7|183995.7|184121|183996|184121.3|183996.3|184120.7|183995.7|3
1721885720000|2024-07-25 05:35:20|184121.1|183996.1|184121.8|183996.8|184123.4|183998.4|184120.3|183995.3|11
1721885730000|2024-07-25 05:35:30|184123|183998|184114.8|183989.8|184124.8|183999.8|184109.2|183984.2|15
1721885740000|2024-07-25 05:35:40|184115.3|183990.3|184124.4|183999.4|184125.4|184000.4|184109.7|183984.7|16
1721885750000|2024-07-25 05:35:50|184123.8|183998.8|184157.2|184032.2|184164.4|184039.4|184123.5|183998.5|24
1721885760000|2024-07-25 05:36:00|184161.4|184036.4|184160.3|184035.3|184163.5|184038.5|184159.8|184034.8|13
1721885770000|2024-07-25 05:36:10|184161.1|184036.1|184162|184037|184162|184037|184160.8|184035.8|4
1721885780000|2024-07-25 05:36:20|184161.6|184036.6|184164.4|184039.4|184165.3|184040.3|184155.6|184030.6|23
1721885790000|2024-07-25 05:36:30|184163.8|184038.8|184164.1|184039.1|184164.3|184039.3|184163.8|184038.8|3
1721885800000|2024-07-25 05:36:40|184165.2|184040.2|184164.8|184039.8|184165.2|184040.2|184164.8|184039.8|2
1721885810000|2024-07-25 05:36:50|184165.5|184040.5|184199.6|184074.6|184201.5|184076.5|184165.5|184040.5|9
1721885820000|2024-07-25 05:37:00|184198.9|184073.9|184215.1|184090.1|184221.2|184096.2|184198|184073|15
1721885830000|2024-07-25 05:37:10|184214.7|184089.7|184247.1|184122.1|184259.7|184134.7|184213.2|184088.2|14
1721885840000|2024-07-25 05:37:20|184248|184123|184250.2|184125.2|184251|184126|184244.8|184119.8|12
1721885850000|2024-07-25 05:37:30|184248.9|184123.9|184235.3|184110.3|184250.8|184125.8|184233.2|184108.2|12
1721885860000|2024-07-25 05:37:40|184237.3|184112.3|184240.2|184115.2|184242.3|184117.3|184237.3|184112.3|16
1721885870000|2024-07-25 05:37:50|184240.1|184115.1|184239.8|184114.8|184240.1|184115.1|184237.6|184112.6|8
1721885880000|2024-07-25 05:38:00|184237.3|184112.3|184228.6|184103.6|184237.3|184112.3|184226.6|184101.6|7
1721885890000|2024-07-25 05:38:10|184228.5|184103.5|184228.5|184103.5|184228.5|184103.5|184228.5|184103.5|1
1721885910000|2024-07-25 05:38:30|184229.9|184104.9|184233.6|184108.6|184234.7|184109.7|184229.9|184104.9|5
1721885920000|2024-07-25 05:38:40|184231.4|184106.4|184171.2|184046.2|184231.4|184106.4|184136.6|184011.6|17
1721885930000|2024-07-25 05:38:50|184171.5|184046.5|184182.7|184057.7|184183.8|184058.8|184171.5|184046.5|8
1721885940000|2024-07-25 05:39:00|184182.1|184057.1|184182.2|184057.2|184182.2|184057.2|184180.9|184055.9|5
1721885950000|2024-07-25 05:39:10|184179.1|184054.1|184185.4|184060.4|184185.4|184060.4|184179.1|184054.1|5
1721885960000|2024-07-25 05:39:20|184185.5|184060.5|184185.5|184060.5|184185.5|184060.5|184185.5|184060.5|1
1721885970000|2024-07-25 05:39:30|184184.6|184059.6|184186.1|184061.1|184186.1|184061.1|184180.1|184055.1|7
1721885980000|2024-07-25 05:39:40|184188.7|184063.7|184163.5|184038.5|184188.7|184063.7|184161.2|184036.2|15
1721885990000|2024-07-25 05:39:50|184162.2|184037.2|184164|184039|184164|184039|184162.2|184037.2|3
1721886000000|2024-07-25 05:40:00|184164.2|184039.2|184187.1|184062.1|184187.1|184062.1|184164.2|184039.2|6
1721886010000|2024-07-25 05:40:10|184186.3|184061.3|184191.4|184066.4|184191.7|184066.7|184184.1|184059.1|18
1721886020000|2024-07-25 05:40:20|184188.5|184063.5|184187.8|184062.8|184191.8|184066.8|184187.6|184062.6|12
1721886030000|2024-07-25 05:40:30|184187.6|184062.6|184221.1|184096.1|184224.7|184099.7|184187.6|184062.6|10
1721886040000|2024-07-25 05:40:40|184221.5|184096.5|184221.8|184096.8|184223|184098|184215.7|184090.7|8
1721886050000|2024-07-25 05:40:50|184221.9|184096.9|184221.9|184096.9|184221.9|184096.9|184221.9|184096.9|1
1721886060000|2024-07-25 05:41:00|184222.3|184097.3|184217.3|184092.3|184223|184098|184217.1|184092.1|11
1721886070000|2024-07-25 05:41:10|184219.5|184094.5|184217.8|184092.8|184220.2|184095.2|184215.7|184090.7|6
1721886080000|2024-07-25 05:41:20|184218.4|184093.4|184219.5|184094.5|184219.5|184094.5|184218.4|184093.4|2
1721886090000|2024-07-25 05:41:30|184219.2|184094.2|184218.5|184093.5|184220.8|184095.8|184216.5|184091.5|6
1721886100000|2024-07-25 05:41:40|184218.8|184093.8|184245.1|184120.1|184248.7|184123.7|184218.5|184093.5|9
1721886110000|2024-07-25 05:41:50|184245.9|184120.9|184249.1|184124.1|184249.1|184124.1|184245.9|184120.9|8
1721886120000|2024-07-25 05:42:00|184247.1|184122.1|184255.1|184130.1|184255.1|184130.1|184247.1|184122.1|8
1721886130000|2024-07-25 05:42:10|184257|184132|184255.8|184130.8|184257|184132|184255.8|184130.8|2
1721886140000|2024-07-25 05:42:20|184254.9|184129.9|184253.5|184128.5|184255.8|184130.8|184253.5|184128.5|10
1721886150000|2024-07-25 05:42:30|184254.2|184129.2|184289.6|184164.6|184289.6|184164.6|184253.3|184128.3|8
1721886160000|2024-07-25 05:42:40|184288.5|184163.5|184286.9|184161.9|184288.8|184163.8|184285.3|184160.3|8
1721886170000|2024-07-25 05:42:50|184286.2|184161.2|184271|184146|184286.2|184161.2|184269.4|184144.4|9
1721886190000|2024-07-25 05:43:10|184269.1|184144.1|184255|184130|184269.1|184144.1|184255|184130|8
1721886200000|2024-07-25 05:43:20|184256.4|184131.4|184257.1|184132.1|184257.1|184132.1|184253.3|184128.3|14
1721886210000|2024-07-25 05:43:30|184259.3|184134.3|184324.7|184199.7|184329.3|184204.3|184259.3|184134.3|12
1721886220000|2024-07-25 05:43:40|184325|184200|184322.3|184197.3|184326.2|184201.2|184322|184197|7
1721886230000|2024-07-25 05:43:50|184321.7|184196.7|184325.1|184200.1|184325.9|184200.9|184321.7|184196.7|16
1721886240000|2024-07-25 05:44:00|184324.4|184199.4|184323.6|184198.6|184328.3|184203.3|184321.3|184196.3|22
1721886250000|2024-07-25 05:44:10|184324.7|184199.7|184331.9|184206.9|184332|184207|184323.3|184198.3|20
1721886260000|2024-07-25 05:44:20|184331.1|184206.1|184332.6|184207.6|184332.6|184207.6|184331.1|184206.1|2
1721886270000|2024-07-25 05:44:30|184331.9|184206.9|184336.5|184211.5|184337.7|184212.7|184331.6|184206.6|13
1721886280000|2024-07-25 05:44:40|184337|184212|184341.7|184216.7|184342.4|184217.4|184336.4|184211.4|8
1721886290000|2024-07-25 05:44:50|184342.7|184217.7|184343.2|184218.2|184345.5|184220.5|184341.6|184216.6|11
1721886300000|2024-07-25 05:45:00|184340.5|184215.5|184339.5|184214.5|184340.5|184215.5|184339.5|184214.5|3
1721886310000|2024-07-25 05:45:10|184342.1|184217.1|184342|184217|184342.1|184217.1|184342|184217|2
1721886320000|2024-07-25 05:45:20|184344.3|184219.3|184347.7|184222.7|184347.7|184222.7|184344.3|184219.3|3
1721886330000|2024-07-25 05:45:30|184348.7|184223.7|184365.1|184240.1|184366.4|184241.4|184347.9|184222.9|11
1721886340000|2024-07-25 05:45:40|184366.3|184241.3|184374.5|184249.5|184378.2|184253.2|184366.3|184241.3|12
1721886350000|2024-07-25 05:45:50|184374.9|184249.9|184377.3|184252.3|184377.3|184252.3|184374.9|184249.9|3
1721886360000|2024-07-25 05:46:00|184376.5|184251.5|184377.3|184252.3|184378.6|184253.6|184376.5|184251.5|12
1721886370000|2024-07-25 05:46:10|184377.2|184252.2|184379.1|184254.1|184379.1|184254.1|184376.4|184251.4|4
1721886380000|2024-07-25 05:46:20|184382.4|184257.4|184371.9|184246.9|184383.7|184258.7|184363.5|184238.5|9
1721886390000|2024-07-25 05:46:30|184372.7|184247.7|184360.9|184235.9|184373.8|184248.8|184356.5|184231.5|21
1721886400000|2024-07-25 05:46:40|184391.7|184266.7|184394.6|184269.6|184397.3|184272.3|184388.5|184263.5|12
1721886410000|2024-07-25 05:46:50|184394.9|184269.9|184415.9|184290.9|184429.2|184304.2|184394.9|184269.9|21
1721886420000|2024-07-25 05:47:00|184415.3|184290.3|184418.6|184293.6|184418.6|184293.6|184412.3|184287.3|17
1721886430000|2024-07-25 05:47:10|184416|184291|184457.1|184332.1|184459.4|184334.4|184414.2|184289.2|25
1721886440000|2024-07-25 05:47:20|184456.7|184331.7|184451.5|184326.5|184458.8|184333.8|184444.9|184319.9|15
1721886460000|2024-07-25 05:47:40|184448.8|184323.8|184447.1|184322.1|184453.4|184328.4|184443.1|184318.1|25
1721886470000|2024-07-25 05:47:50|184446.7|184321.7|184449.6|184324.6|184449.6|184324.6|184439.3|184314.3|23
1721886480000|2024-07-25 05:48:00|184446|184321|184446.1|184321.1|184448.8|184323.8|184438|184313|29
1721886490000|2024-07-25 05:48:10|184443.5|184318.5|184449.3|184324.3|184449.7|184324.7|184442.7|184317.7|29
1721886500000|2024-07-25 05:48:20|184446.8|184321.8|184445.1|184320.1|184450.1|184325.1|184443.2|184318.2|23
1721886510000|2024-07-25 05:48:30|184444|184319|184446.6|184321.6|184446.6|184321.6|184442|184317|21
1721886520000|2024-07-25 05:48:40|184443|184318|184439.5|184314.5|184449|184324|184439.2|184314.2|20
1721886530000|2024-07-25 05:48:50|184440.1|184315.1|184444.7|184319.7|184448.3|184323.3|184439.2|184314.2|26
1721886540000|2024-07-25 05:49:00|184445.7|184320.7|184448.8|184323.8|184448.8|184323.8|184440|184315|31
1721886550000|2024-07-25 05:49:10|184446.9|184321.9|184444.7|184319.7|184446.9|184321.9|184442.5|184317.5|21
1721886560000|2024-07-25 05:49:20|184444.5|184319.5|184346.5|184221.5|184444.5|184319.5|184346.5|184221.5|15
1721886570000|2024-07-25 05:49:30|184345|184220|184348.4|184223.4|184356.6|184231.6|184345|184220|16
1721886580000|2024-07-25 05:49:40|184348.3|184223.3|184348.4|184223.4|184349.1|184224.1|184348.3|184223.3|8
1721886590000|2024-07-25 05:49:50|184347.9|184222.9|184410.8|184285.8|184416|184291|184339.8|184214.8|22
1721886600000|2024-07-25 05:50:00|184412.8|184287.8|184420.3|184295.3|184420.3|184295.3|184412.8|184287.8|10
1721886610000|2024-07-25 05:50:10|184431.5|184306.5|184422.5|184297.5|184431.5|184306.5|184419.9|184294.9|21
1721886620000|2024-07-25 05:50:20|184422|184297|184421.4|184296.4|184422|184297|184421.4|184296.4|3
1721886630000|2024-07-25 05:50:30|184422.4|184297.4|184421.6|184296.6|184424|184299|184421.1|184296.1|6
1721886640000|2024-07-25 05:50:40|184424.2|184299.2|184425.2|184300.2|184425.2|184300.2|184424.2|184299.2|2
1721886650000|2024-07-25 05:50:50|184426.6|184301.6|184428|184303|184432.4|184307.4|184425.2|184300.2|11
1721886660000|2024-07-25 05:51:00|184428.4|184303.4|184427.9|184302.9|184428.4|184303.4|184425.9|184300.9|5
1721886690000|2024-07-25 05:51:30|184429.1|184304.1|184429.8|184304.8|184432.9|184307.9|184426.3|184301.3|16
1721886700000|2024-07-25 05:51:40|184429.7|184304.7|184426.8|184301.8|184429.7|184304.7|184424.3|184299.3|5
1721886710000|2024-07-25 05:51:50|184426.5|184301.5|184426.5|184301.5|184426.5|184301.5|184426.5|184301.5|1
1721886720000|2024-07-25 05:52:00|184426.4|184301.4|184426.4|184301.4|184426.4|184301.4|184426.4|184301.4|1
1721886730000|2024-07-25 05:52:10|184427.3|184302.3|184434.2|184309.2|184434.2|184309.2|184427.3|184302.3|2
1721886750000|2024-07-25 05:52:30|184428.3|184303.3|184431|184306|184431|184306|184428.3|184303.3|2
1721886760000|2024-07-25 05:52:40|184431.1|184306.1|184429.3|184304.3|184431.1|184306.1|184429|184304|5
1721886780000|2024-07-25 05:53:00|184431.3|184306.3|184432.1|184307.1|184432.8|184307.8|184431.3|184306.3|3
1721886790000|2024-07-25 05:53:10|184427.5|184302.5|184432|184307|184432.6|184307.6|184427.5|184302.5|5
1721886800000|2024-07-25 05:53:20|184431.3|184306.3|184429.2|184304.2|184431.3|184306.3|184429.2|184304.2|2
1721886810000|2024-07-25 05:53:30|184430.1|184305.1|184429.2|184304.2|184430.1|184305.1|184429.2|184304.2|3
1721886830000|2024-07-25 05:53:50|184425.7|184300.7|184424.8|184299.8|184425.7|184300.7|184424.7|184299.7|4
1721886840000|2024-07-25 05:54:00|184425.7|184300.7|184425.4|184300.4|184425.7|184300.7|184423.3|184298.3|4
1721886850000|2024-07-25 05:54:10|184424.9|184299.9|184405.9|184280.9|184424.9|184299.9|184404.2|184279.2|5
1721886860000|2024-07-25 05:54:20|184405.4|184280.4|184407.4|184282.4|184409.9|184284.9|184405.2|184280.2|11
1721886870000|2024-07-25 05:54:30|184407.8|184282.8|184406.5|184281.5|184408.5|184283.5|184405.5|184280.5|8
1721886880000|2024-07-25 05:54:40|184406.7|184281.7|184415.8|184290.8|184415.8|184290.8|184406.7|184281.7|21
1721886890000|2024-07-25 05:54:50|184433.8|184308.8|184429.6|184304.6|184436|184311|184425.2|184300.2|13
1721886900000|2024-07-25 05:55:00|184431.2|184306.2|184450.2|184325.2|184460.4|184335.4|184431.2|184306.2|22
1721886910000|2024-07-25 05:55:10|184449.7|184324.7|184459|184334|184459|184334|184449.7|184324.7|9
1721886920000|2024-07-25 05:55:20|184458.6|184333.6|184459.2|184334.2|184459.8|184334.8|184457.5|184332.5|7
1721886930000|2024-07-25 05:55:30|184459.8|184334.8|184457.3|184332.3|184459.8|184334.8|184457.3|184332.3|6
1721886940000|2024-07-25 05:55:40|184458.1|184333.1|184451.3|184326.3|184460.4|184335.4|184449.8|184324.8|13
1721886950000|2024-07-25 05:55:50|184450.9|184325.9|184453.2|184328.2|184455.9|184330.9|184450.2|184325.2|16
1721886960000|2024-07-25 05:56:00|184452.2|184327.2|184454.6|184329.6|184455.1|184330.1|184447.7|184322.7|24
1721886970000|2024-07-25 05:56:10|184454.2|184329.2|184453|184328|184455.1|184330.1|184450.4|184325.4|14
1721886980000|2024-07-25 05:56:20|184455.2|184330.2|184451.6|184326.6|184458|184333|184451.6|184326.6|16
1721886990000|2024-07-25 05:56:30|184452.4|184327.4|184462|184337|184462|184337|184450.2|184325.2|17
1721887000000|2024-07-25 05:56:40|184461.8|184336.8|184436.8|184311.8|184461.8|184336.8|184434.1|184309.1|9
1721887010000|2024-07-25 05:56:50|184436.4|184311.4|184436.9|184311.9|184436.9|184311.9|184436.3|184311.3|3
1721887020000|2024-07-25 05:57:00|184436.5|184311.5|184414.4|184289.4|184436.5|184311.5|184398.4|184273.4|25
1721887030000|2024-07-25 05:57:10|184413.6|184288.6|184415.4|184290.4|184415.4|184290.4|184413.1|184288.1|12
1721887040000|2024-07-25 05:57:20|184414.1|184289.1|184416|184291|184416|184291|184413.9|184288.9|12
1721887050000|2024-07-25 05:57:30|184414.2|184289.2|184413.2|184288.2|184415.3|184290.3|184411.9|184286.9|13
1721887060000|2024-07-25 05:57:40|184413|184288|184421.2|184296.2|184421.2|184296.2|184412.1|184287.1|8
1721887070000|2024-07-25 05:57:50|184420.8|184295.8|184417.2|184292.2|184420.8|184295.8|184416.2|184291.2|6
1721887080000|2024-07-25 05:58:00|184416.6|184291.6|184418.7|184293.7|184418.7|184293.7|184414.4|184289.4|11
1721887090000|2024-07-25 05:58:10|184416.5|184291.5|184416.7|184291.7|184418.2|184293.2|184412.5|184287.5|15
1721887100000|2024-07-25 05:58:20|184414|184289|184416.1|184291.1|184416.1|184291.1|184414|184289|2
1721887110000|2024-07-25 05:58:30|184413.5|184288.5|184417.2|184292.2|184417.2|184292.2|184408.4|184283.4|11
1721887120000|2024-07-25 05:58:40|184416.3|184291.3|184419.8|184294.8|184420.3|184295.3|184416.1|184291.1|16
1721887130000|2024-07-25 05:58:50|184420.4|184295.4|184398.1|184273.1|184420.4|184295.4|184396.5|184271.5|16
1721887140000|2024-07-25 05:59:00|184398.6|184273.6|184393.2|184268.2|184398.6|184273.6|184393.1|184268.1|12
1721887150000|2024-07-25 05:59:10|184395.3|184270.3|184402.5|184277.5|184404.4|184279.4|184395.3|184270.3|8
1721887160000|2024-07-25 05:59:20|184402.8|184277.8|184401.5|184276.5|184405.1|184280.1|184398.7|184273.7|12
1721887170000|2024-07-25 05:59:30|184404.6|184279.6|184399.5|184274.5|184404.6|184279.6|184399.5|184274.5|15
1721887180000|2024-07-25 05:59:40|184401.2|184276.2|184397.6|184272.6|184401.2|184276.2|184391.4|184266.4|21
1721887190000|2024-07-25 05:59:50|184392.9|184267.9|184394.5|184269.5|184394.5|184269.5|184392.1|184267.1|7
1721887200000|2024-07-25 06:00:00|184394.8|184269.8|184389.4|184264.4|184394.8|184269.8|184379.9|184254.9|23
1721887210000|2024-07-25 06:00:10|184389.6|184264.6|184387.3|184262.3|184390.5|184265.5|184382.9|184257.9|19
1721887220000|2024-07-25 06:00:20|184391.4|184266.4|184414.1|184289.1|184414.4|184289.4|184389.4|184264.4|23
1721887230000|2024-07-25 06:00:30|184416.1|184291.1|184448.6|184323.6|184460.9|184335.9|184415.5|184290.5|21
1721887240000|2024-07-25 06:00:40|184449.1|184324.1|184448.5|184323.5|184461.2|184336.2|184445.7|184320.7|23
1721887250000|2024-07-25 06:00:50|184449.2|184324.2|184460.4|184335.4|184460.8|184335.8|184447.3|184322.3|13
1721887260000|2024-07-25 06:01:00|184460.9|184335.9|184522.5|184397.5|184523.5|184398.5|184460.9|184335.9|28
1721887270000|2024-07-25 06:01:10|184525.7|184400.7|184535.2|184410.2|184535.2|184410.2|184516.9|184391.9|22
1721887280000|2024-07-25 06:01:20|184535.3|184410.3|184527.8|184402.8|184535.5|184410.5|184522.1|184397.1|21
1721887290000|2024-07-25 06:01:30|184526.7|184401.7|184523.6|184398.6|184526.7|184401.7|184516.1|184391.1|19
1721887300000|2024-07-25 06:01:40|184523.7|184398.7|184581.1|184456.1|184586.4|184461.4|184520|184395|34
1721887310000|2024-07-25 06:01:50|184581.2|184456.2|184581.6|184456.6|184586.8|184461.8|184573.4|184448.4|22
1721887320000|2024-07-25 06:02:00|184581.4|184456.4|184611|184486|184616.2|184491.2|184581.4|184456.4|18
1721887330000|2024-07-25 06:02:10|184596.1|184471.1|184587|184462|184625|184500|184587|184462|26
1721887340000|2024-07-25 06:02:20|184587.1|184462.1|184580.2|184455.2|184591.5|184466.5|184550.8|184425.8|29
1721887350000|2024-07-25 06:02:30|184580.8|184455.8|184580.8|184455.8|184612|184487|184579.7|184454.7|30
1721887360000|2024-07-25 06:02:40|184582|184457|184583.4|184458.4|184587.9|184462.9|184564.4|184439.4|21
1721887370000|2024-07-25 06:02:50|184583.5|184458.5|184580.5|184455.5|184597.8|184472.8|184577.8|184452.8|22
1721887380000|2024-07-25 06:03:00|184583.5|184458.5|184581.5|184456.5|184587.3|184462.3|184577.2|184452.2|22
1721887390000|2024-07-25 06:03:10|184580.6|184455.6|184591.8|184466.8|184591.8|184466.8|184576.6|184451.6|20
1721887400000|2024-07-25 06:03:20|184591.5|184466.5|184586.1|184461.1|184600.4|184475.4|184582.4|184457.4|17
1721887410000|2024-07-25 06:03:30|184585.4|184460.4|184582.2|184457.2|184586.3|184461.3|184580.6|184455.6|20
1721887420000|2024-07-25 06:03:40|184582|184457|184579.3|184454.3|184582|184457|184575.8|184450.8|22
1721887430000|2024-07-25 06:03:50|184581.1|184456.1|184578.9|184453.9|184581.4|184456.4|184578.9|184453.9|14
1721887440000|2024-07-25 06:04:00|184577|184452|184581|184456|184581|184456|184576|184451|21
1721887450000|2024-07-25 06:04:10|184584.7|184459.7|184579.6|184454.6|184585.2|184460.2|184579.1|184454.1|17
1721887460000|2024-07-25 06:04:20|184579.5|184454.5|184579|184454|184579.7|184454.7|184576.2|184451.2|16
1721887470000|2024-07-25 06:04:30|184578.3|184453.3|184576.7|184451.7|184579.2|184454.2|184576.6|184451.6|21
1721887480000|2024-07-25 06:04:40|184576.8|184451.8|184582.5|184457.5|184586.3|184461.3|184576.8|184451.8|18
1721887490000|2024-07-25 06:04:50|184582.6|184457.6|184605.1|184480.1|184605.6|184480.6|184582.6|184457.6|14
1721887500000|2024-07-25 06:05:00|184603.5|184478.5|184621.3|184496.3|184628.7|184503.7|184595.1|184470.1|24
1721887510000|2024-07-25 06:05:10|184621.8|184496.8|184625.1|184500.1|184625.1|184500.1|184621.6|184496.6|9
1721887520000|2024-07-25 06:05:20|184623.7|184498.7|184589.4|184464.4|184624.7|184499.7|184578.5|184453.5|23
1721887530000|2024-07-25 06:05:30|184589.2|184464.2|184565|184440|184592.5|184467.5|184562|184437|19
1721887540000|2024-07-25 06:05:40|184565.8|184440.8|184524.2|184399.2|184568.7|184443.7|184524.2|184399.2|26
1721887550000|2024-07-25 06:05:50|184523.7|184398.7|184609.1|184484.1|184613.5|184488.5|184523.7|184398.7|31
1721887560000|2024-07-25 06:06:00|184607.6|184482.6|184620.5|184495.5|184622.1|184497.1|184607.6|184482.6|18
1721887570000|2024-07-25 06:06:10|184616.4|184491.4|184642.8|184517.8|184642.8|184517.8|184616.4|184491.4|18
1721887580000|2024-07-25 06:06:20|184642.4|184517.4|184642|184517|184644.5|184519.5|184637.5|184512.5|14
1721887590000|2024-07-25 06:06:30|184641.9|184516.9|184646.8|184521.8|184649.1|184524.1|184641.9|184516.9|15
1721887600000|2024-07-25 06:06:40|184646.9|184521.9|184639.3|184514.3|184647.9|184522.9|184638.2|184513.2|9
1721887610000|2024-07-25 06:06:50|184639.4|184514.4|184632.8|184507.8|184639.4|184514.4|184624.9|184499.9|26
1721887620000|2024-07-25 06:07:00|184632|184507|184633.1|184508.1|184636.7|184511.7|184631.3|184506.3|21
1721887630000|2024-07-25 06:07:10|184634.1|184509.1|184651.1|184526.1|184651.1|184526.1|184633.5|184508.5|20
1721887640000|2024-07-25 06:07:20|184651|184526|184651.3|184526.3|184651.9|184526.9|184649.7|184524.7|13
1721887650000|2024-07-25 06:07:30|184651.9|184526.9|184650.7|184525.7|184651.9|184526.9|184648.8|184523.8|16
1721887660000|2024-07-25 06:07:40|184650.1|184525.1|184650.5|184525.5|184651.7|184526.7|184650.1|184525.1|9
1721887670000|2024-07-25 06:07:50|184649.6|184524.6|184639.9|184514.9|184649.8|184524.8|184639.7|184514.7|15
1721887680000|2024-07-25 06:08:00|184640.1|184515.1|184640|184515|184641|184516|184638.1|184513.1|17
1721887690000|2024-07-25 06:08:10|184640.1|184515.1|184638.3|184513.3|184640.1|184515.1|184637.7|184512.7|19
1721887700000|2024-07-25 06:08:20|184638.6|184513.6|184643.2|184518.2|184643.2|184518.2|184638.6|184513.6|8
1721887710000|2024-07-25 06:08:30|184643.9|184518.9|184661.1|184536.1|184667.7|184542.7|184643.9|184518.9|20
1721887720000|2024-07-25 06:08:40|184660.5|184535.5|184661.8|184536.8|184666|184541|184659.6|184534.6|22
1721887730000|2024-07-25 06:08:50|184661.7|184536.7|184661.2|184536.2|184661.7|184536.7|184659.4|184534.4|17
1721887740000|2024-07-25 06:09:00|184661.8|184536.8|184668.9|184543.9|184671|184546|184661.2|184536.2|13
1721887750000|2024-07-25 06:09:10|184664.7|184539.7|184663.5|184538.5|184666.1|184541.1|184661.8|184536.8|22
1721887760000|2024-07-25 06:09:20|184663.6|184538.6|184662.9|184537.9|184663.9|184538.9|184662.3|184537.3|11
1721887770000|2024-07-25 06:09:30|184663.1|184538.1|184717.8|184592.8|184730.2|184605.2|184662.2|184537.2|12
1721887780000|2024-07-25 06:09:40|184717.5|184592.5|184733.4|184608.4|184733.4|184608.4|184716.2|184591.2|30
1721887790000|2024-07-25 06:09:50|184732.7|184607.7|184731.7|184606.7|184733.9|184608.9|184731.3|184606.3|19
1721887800000|2024-07-25 06:10:00|184731.9|184606.9|184761.3|184636.3|184761.7|184636.7|184727.3|184602.3|27
1721887810000|2024-07-25 06:10:10|184761.2|184636.2|184759.3|184634.3|184761.2|184636.2|184758.8|184633.8|13
1721887820000|2024-07-25 06:10:20|184759|184634|184777|184652|184777|184652|184759|184634|9
1721887830000|2024-07-25 06:10:30|184778.2|184653.2|184819.2|184694.2|184826.5|184701.5|184778.2|184653.2|23
1721887840000|2024-07-25 06:10:40|184818.3|184693.3|184819.4|184694.4|184821|184696|184814.3|184689.3|20
1721887850000|2024-07-25 06:10:50|184818.7|184693.7|184816.5|184691.5|184819.2|184694.2|184816.1|184691.1|12
1721887860000|2024-07-25 06:11:00|184817.7|184692.7|184822.4|184697.4|184825.8|184700.8|184817.1|184692.1|20
1721887870000|2024-07-25 06:11:10|184822.6|184697.6|184829|184704|184835.2|184710.2|184821.6|184696.6|17
1721887880000|2024-07-25 06:11:20|184818.8|184693.8|184824.6|184699.6|184827.9|184702.9|184811.7|184686.7|21
1721887890000|2024-07-25 06:11:30|184824.5|184699.5|184841.6|184716.6|184841.6|184716.6|184824.5|184699.5|20
1721887900000|2024-07-25 06:11:40|184836.7|184711.7|184870.8|184745.8|184882.3|184757.3|184836.7|184711.7|27
1721887910000|2024-07-25 06:11:50|184870.9|184745.9|184836.6|184711.6|184870.9|184745.9|184832.6|184707.6|22
1721887920000|2024-07-25 06:12:00|184836.4|184711.4|184840|184715|184840.4|184715.4|184835.8|184710.8|18
1721887930000|2024-07-25 06:12:10|184839.2|184714.2|184835.7|184710.7|184839.2|184714.2|184832|184707|20
1721887940000|2024-07-25 06:12:20|184836.4|184711.4|184921.5|184796.5|184926.1|184801.1|184836.4|184711.4|29
1721887950000|2024-07-25 06:12:30|184910.1|184785.1|184905.4|184780.4|184910.1|184785.1|184905|184780|17
1721887960000|2024-07-25 06:12:40|184905.6|184780.6|184906.3|184781.3|184907.9|184782.9|184903.5|184778.5|22
1721887970000|2024-07-25 06:12:50|184905.6|184780.6|184967.2|184842.2|184969.3|184844.3|184905.6|184780.6|19
1721887980000|2024-07-25 06:13:00|184961|184836|184972.7|184847.7|184975.9|184850.9|184961|184836|23
1721887990000|2024-07-25 06:13:10|184973|184848|184972.8|184847.8|184973.5|184848.5|184970.1|184845.1|21
1721888000000|2024-07-25 06:13:20|184974|184849|184963|184838|184974|184849|184963|184838|15
1721888010000|2024-07-25 06:13:30|184962.8|184837.8|184898.6|184773.6|184964.6|184839.6|184874.9|184749.9|26
1721888020000|2024-07-25 06:13:40|184899.1|184774.1|184904.8|184779.8|184914.4|184789.4|184892.9|184767.9|29
1721888030000|2024-07-25 06:13:50|184899.8|184774.8|184894|184769|184904.8|184779.8|184892|184767|27
1721888040000|2024-07-25 06:14:00|184893.8|184768.8|184899.5|184774.5|184899.7|184774.7|184892.6|184767.6|14
1721888050000|2024-07-25 06:14:10|184899|184774|184844.4|184719.4|184899.5|184774.5|184843.1|184718.1|16
1721888060000|2024-07-25 06:14:20|184845.5|184720.5|184839.5|184714.5|184845.5|184720.5|184836.9|184711.9|24
1721888070000|2024-07-25 06:14:30|184839.6|184714.6|184866.1|184741.1|184866.3|184741.3|184839.6|184714.6|20
1721888080000|2024-07-25 06:14:40|184866.2|184741.2|184844.6|184719.6|184866.2|184741.2|184844.3|184719.3|19
1721888090000|2024-07-25 06:14:50|184845.6|184720.6|184851.6|184726.6|184851.6|184726.6|184843.4|184718.4|8
1721888100000|2024-07-25 06:15:00|184856.9|184731.9|184847.2|184722.2|184857.1|184732.1|184844.1|184719.1|19
1721888110000|2024-07-25 06:15:10|184847.3|184722.3|184841.8|184716.8|184847.4|184722.4|184841.6|184716.6|14
1721888120000|2024-07-25 06:15:20|184842.4|184717.4|184843.1|184718.1|184843.9|184718.9|184841.3|184716.3|9
1721888130000|2024-07-25 06:15:30|184842.1|184717.1|184836|184711|184842.1|184717.1|184830.7|184705.7|27
1721888140000|2024-07-25 06:15:40|184833.9|184708.9|184827.5|184702.5|184852|184727|184826.8|184701.8|18
1721888150000|2024-07-25 06:15:50|184827.6|184702.6|184816.9|184691.9|184830|184705|184797.3|184672.3|23
1721888160000|2024-07-25 06:16:00|184815.2|184690.2|184766.1|184641.1|184816.9|184691.9|184764|184639|29
1721888170000|2024-07-25 06:16:10|184764.1|184639.1|184760.5|184635.5|184765.4|184640.4|184757.3|184632.3|19
1721888180000|2024-07-25 06:16:20|184760.1|184635.1|184728.8|184603.8|184786|184661|184723.4|184598.4|24
1721888190000|2024-07-25 06:16:30|184727.6|184602.6|184719.3|184594.3|184727.6|184602.6|184703|184578|19
1721888200000|2024-07-25 06:16:40|184721.2|184596.2|184725.7|184600.7|184726|184601|184720.3|184595.3|13
1721888210000|2024-07-25 06:16:50|184726.2|184601.2|184721.9|184596.9|184729.1|184604.1|184721.9|184596.9|22
1721888220000|2024-07-25 06:17:00|184720.7|184595.7|184692.7|184567.7|184721.8|184596.8|184685.3|184560.3|20
1721888230000|2024-07-25 06:17:10|184697.3|184572.3|184725.5|184600.5|184725.6|184600.6|184696.6|184571.6|18
1721888240000|2024-07-25 06:17:20|184725.6|184600.6|184714.4|184589.4|184725.6|184600.6|184714|184589|18
1721888250000|2024-07-25 06:17:30|184714.9|184589.9|184698.4|184573.4|184715.2|184590.2|184695.5|184570.5|12
1721888260000|2024-07-25 06:17:40|184698.5|184573.5|184712|184587|184712.5|184587.5|184698.5|184573.5|7
1721888270000|2024-07-25 06:17:50|184712.1|184587.1|184713.5|184588.5|184713.5|184588.5|184712.1|184587.1|3
1721888280000|2024-07-25 06:18:00|184714.1|184589.1|184716.1|184591.1|184716.3|184591.3|184711|184586|18
1721888290000|2024-07-25 06:18:10|184716.6|184591.6|184682.4|184557.4|184719.9|184594.9|184682.3|184557.3|11
1721888300000|2024-07-25 06:18:20|184681.9|184556.9|184685.8|184560.8|184687.5|184562.5|184681.9|184556.9|14
1721888310000|2024-07-25 06:18:30|184685.4|184560.4|184687.6|184562.6|184687.6|184562.6|184685.4|184560.4|4
1721888320000|2024-07-25 06:18:40|184687.7|184562.7|184689|184564|184689|184564|184687.7|184562.7|3
1721888330000|2024-07-25 06:18:50|184686.3|184561.3|184641.9|184516.9|184686.3|184561.3|184640.5|184515.5|13
1721888340000|2024-07-25 06:19:00|184640.4|184515.4|184643.6|184518.6|184660.6|184535.6|184638.4|184513.4|15
1721888350000|2024-07-25 06:19:10|184643.1|184518.1|184643.4|184518.4|184643.5|184518.5|184643.1|184518.1|6
1721888360000|2024-07-25 06:19:20|184642.7|184517.7|184607|184482|184642.7|184517.7|184605.9|184480.9|19
1721888370000|2024-07-25 06:19:30|184606.9|184481.9|184610.4|184485.4|184610.4|184485.4|184605.9|184480.9|9
1721888380000|2024-07-25 06:19:40|184654.6|184529.6|184653.2|184528.2|184672.7|184547.7|184653|184528|22
1721888390000|2024-07-25 06:19:50|184653.9|184528.9|184651|184526|184654|184529|184649.3|184524.3|9
1721888400000|2024-07-25 06:20:00|184649.1|184524.1|184653.2|184528.2|184653.4|184528.4|184646.6|184521.6|18
1721888410000|2024-07-25 06:20:10|184653.7|184528.7|184647.9|184522.9|184655.2|184530.2|184646.8|184521.8|13
1721888420000|2024-07-25 06:20:20|184647|184522|184653.1|184528.1|184661.4|184536.4|184647|184522|18
1721888430000|2024-07-25 06:20:30|184652.5|184527.5|184644.7|184519.7|184653.1|184528.1|184619.6|184494.6|18
1721888440000|2024-07-25 06:20:40|184644.8|184519.8|184625.4|184500.4|184649.4|184524.4|184623.6|184498.6|15
1721888450000|2024-07-25 06:20:50|184624.8|184499.8|184648.3|184523.3|184652.3|184527.3|184622.4|184497.4|13
1721888460000|2024-07-25 06:21:00|184648.4|184523.4|184631.8|184506.8|184648.8|184523.8|184613.8|184488.8|30
1721888470000|2024-07-25 06:21:10|184632.1|184507.1|184636.4|184511.4|184636.4|184511.4|184631.7|184506.7|18
1721888480000|2024-07-25 06:21:20|184637.5|184512.5|184638.1|184513.1|184638.1|184513.1|184633.1|184508.1|16
1721888490000|2024-07-25 06:21:30|184638|184513|184645.5|184520.5|184645.7|184520.7|184635.8|184510.8|14
1721888500000|2024-07-25 06:21:40|184645.6|184520.6|184628.6|184503.6|184645.7|184520.7|184628.3|184503.3|11
1721888510000|2024-07-25 06:21:50|184628|184503|184631.5|184506.5|184631.6|184506.6|184623.3|184498.3|12
1721888520000|2024-07-25 06:22:00|184628|184503|184634.9|184509.9|184635.3|184510.3|184628|184503|16
1721888530000|2024-07-25 06:22:10|184635.4|184510.4|184626.9|184501.9|184635.4|184510.4|184626.9|184501.9|8
1721888540000|2024-07-25 06:22:20|184626.8|184501.8|184625.8|184500.8|184626.8|184501.8|184625.3|184500.3|9
1721888550000|2024-07-25 06:22:30|184627.1|184502.1|184624.9|184499.9|184630.3|184505.3|184624.6|184499.6|15
1721888560000|2024-07-25 06:22:40|184624.5|184499.5|184632.2|184507.2|184633.5|184508.5|184623.7|184498.7|12
1721888570000|2024-07-25 06:22:50|184632.8|184507.8|184632.2|184507.2|184632.8|184507.8|184632.2|184507.2|2
1721888580000|2024-07-25 06:23:00|184632.1|184507.1|184634.6|184509.6|184634.6|184509.6|184627.2|184502.2|12
1721888590000|2024-07-25 06:23:10|184634.5|184509.5|184690.2|184565.2|184694.2|184569.2|184630.6|184505.6|20
1721888600000|2024-07-25 06:23:20|184690|184565|184677.7|184552.7|184690.8|184565.8|184674.6|184549.6|20
1721888610000|2024-07-25 06:23:30|184675.3|184550.3|184679|184554|184679.8|184554.8|184674.8|184549.8|18
1721888620000|2024-07-25 06:23:40|184677.9|184552.9|184671.5|184546.5|184679.6|184554.6|184671.5|184546.5|11
1721888630000|2024-07-25 06:23:50|184671.6|184546.6|184665.5|184540.5|184671.7|184546.7|184665.3|184540.3|8
1721888640000|2024-07-25 06:24:00|184663.5|184538.5|184690.6|184565.6|184691.5|184566.5|184643.3|184518.3|29
1721888650000|2024-07-25 06:24:10|184691.5|184566.5|184658.8|184533.8|184691.5|184566.5|184657.1|184532.1|15
1721888660000|2024-07-25 06:24:20|184658.9|184533.9|184659.2|184534.2|184659.2|184534.2|184656.5|184531.5|12
1721888670000|2024-07-25 06:24:30|184660|184535|184674.3|184549.3|184674.3|184549.3|184660|184535|15
1721888680000|2024-07-25 06:24:40|184674.2|184549.2|184692.7|184567.7|184692.8|184567.8|184674.1|184549.1|20
1721888690000|2024-07-25 06:24:50|184692.9|184567.9|184693.6|184568.6|184694.5|184569.5|184688.2|184563.2|14
1721888700000|2024-07-25 06:25:00|184693.7|184568.7|184710|184585|184714|184589|184693.7|184568.7|10
1721888710000|2024-07-25 06:25:10|184710.5|184585.5|184709.4|184584.4|184711.8|184586.8|184709.4|184584.4|10
1721888720000|2024-07-25 06:25:20|184710.8|184585.8|184739|184614|184739.3|184614.3|184709.7|184584.7|20
1721888730000|2024-07-25 06:25:30|184737.3|184612.3|184739.6|184614.6|184739.6|184614.6|184737.1|184612.1|4
1721888740000|2024-07-25 06:25:40|184740.5|184615.5|184754.2|184629.2|184757.3|184632.3|184740.5|184615.5|19
1721888750000|2024-07-25 06:25:50|184753.5|184628.5|184753.6|184628.6|184755.2|184630.2|184752.2|184627.2|10
1721888760000|2024-07-25 06:26:00|184759.1|184634.1|184753.2|184628.2|184759.1|184634.1|184752.5|184627.5|18
1721888770000|2024-07-25 06:26:10|184751.5|184626.5|184748|184623|184752.1|184627.1|184747.9|184622.9|10
1721888780000|2024-07-25 06:26:20|184747.9|184622.9|184744.5|184619.5|184747.9|184622.9|184744.5|184619.5|9
1721888790000|2024-07-25 06:26:30|184743.3|184618.3|184715.1|184590.1|184743.3|184618.3|184715.1|184590.1|15
1721888800000|2024-07-25 06:26:40|184716.3|184591.3|184669.3|184544.3|184717|184592|184667.4|184542.4|21
1721888810000|2024-07-25 06:26:50|184669.5|184544.5|184679|184554|184679.2|184554.2|184669.5|184544.5|7
1721888820000|2024-07-25 06:27:00|184679.2|184554.2|184679.4|184554.4|184679.7|184554.7|184679.2|184554.2|5
1721888830000|2024-07-25 06:27:10|184679|184554|184773.6|184648.6|184773.6|184648.6|184679|184554|29
1721888840000|2024-07-25 06:27:20|184772.3|184647.3|184746.9|184621.9|184773.5|184648.5|184746.9|184621.9|17
1721888850000|2024-07-25 06:27:30|184745.2|184620.2|184762.1|184637.1|184762.1|184637.1|184745.2|184620.2|13
1721888860000|2024-07-25 06:27:40|184763.2|184638.2|184766.7|184641.7|184771.9|184646.9|184761.7|184636.7|16
1721888870000|2024-07-25 06:27:50|184766.2|184641.2|184769.4|184644.4|184772.9|184647.9|184765.9|184640.9|13
1721888880000|2024-07-25 06:28:00|184769.3|184644.3|184769.6|184644.6|184775.3|184650.3|184769.3|184644.3|7
1721888890000|2024-07-25 06:28:10|184768.4|184643.4|184708.1|184583.1|184768.8|184643.8|184700.9|184575.9|16
1721888900000|2024-07-25 06:28:20|184707.4|184582.4|184684.3|184559.3|184708.3|184583.3|184684.3|184559.3|15
1721888910000|2024-07-25 06:28:30|184684.7|184559.7|184683.6|184558.6|184684.7|184559.7|184683.6|184558.6|6
1721888920000|2024-07-25 06:28:40|184682.5|184557.5|184694.7|184569.7|184694.8|184569.8|184679|184554|15
1721888930000|2024-07-25 06:28:50|184694.6|184569.6|184679.7|184554.7|184706.2|184581.2|184679.7|184554.7|17
1721888940000|2024-07-25 06:29:00|184678.6|184553.6|184673.1|184548.1|184678.6|184553.6|184672.8|184547.8|11
1721888950000|2024-07-25 06:29:10|184671.2|184546.2|184643.5|184518.5|184671.2|184546.2|184642.4|184517.4|20
1721888960000|2024-07-25 06:29:20|184644.1|184519.1|184645.8|184520.8|184645.8|184520.8|184641.6|184516.6|14
1721888970000|2024-07-25 06:29:30|184646.9|184521.9|184691.8|184566.8|184695.3|184570.3|184642.1|184517.1|22
1721888980000|2024-07-25 06:29:40|184691.7|184566.7|184677.4|184552.4|184700.6|184575.6|184677.3|184552.3|15
1721888990000|2024-07-25 06:29:50|184676.1|184551.1|184673|184548|184676.1|184551.1|184672.6|184547.6|13
1721889000000|2024-07-25 06:30:00|184674.2|184549.2|184674.1|184549.1|184678.9|184553.9|184671.5|184546.5|31
1721889010000|2024-07-25 06:30:10|184673.7|184548.7|184674|184549|184674.2|184549.2|184672.4|184547.4|9
1721889020000|2024-07-25 06:30:20|184673.1|184548.1|184672.2|184547.2|184673.1|184548.1|184672.1|184547.1|3
1721889030000|2024-07-25 06:30:30|184670.9|184545.9|184654.5|184529.5|184670.9|184545.9|184653.2|184528.2|17
1721889040000|2024-07-25 06:30:40|184655.1|184530.1|184656.1|184531.1|184658|184533|184655.1|184530.1|17
1721889050000|2024-07-25 06:30:50|184656|184531|184656.9|184531.9|184657.8|184532.8|184653.9|184528.9|18
1721889060000|2024-07-25 06:31:00|184656.5|184531.5|184653.6|184528.6|184657.4|184532.4|184652.9|184527.9|16
1721889070000|2024-07-25 06:31:10|184654.2|184529.2|184653.5|184528.5|184654.2|184529.2|184652.8|184527.8|10
1721889080000|2024-07-25 06:31:20|184654.2|184529.2|184648.2|184523.2|184656.9|184531.9|184645.8|184520.8|14
1721889090000|2024-07-25 06:31:30|184647.7|184522.7|184649.1|184524.1|184649.2|184524.2|184646.7|184521.7|16
1721889100000|2024-07-25 06:31:40|184651.1|184526.1|184648.3|184523.3|184653.5|184528.5|184648|184523|15
1721889110000|2024-07-25 06:31:50|184648.4|184523.4|184655.2|184530.2|184660.2|184535.2|184648.4|184523.4|21
1721889120000|2024-07-25 06:32:00|184656.5|184531.5|184656.2|184531.2|184658|184533|184655.7|184530.7|13
1721889130000|2024-07-25 06:32:10|184656.6|184531.6|184657.1|184532.1|184658.6|184533.6|184653.2|184528.2|13
1721889140000|2024-07-25 06:32:20|184657.2|184532.2|184657.4|184532.4|184659.2|184534.2|184657.2|184532.2|8
1721889150000|2024-07-25 06:32:30|184658|184533|184653.5|184528.5|184659.9|184534.9|184653.5|184528.5|13
1721889160000|2024-07-25 06:32:40|184655.8|184530.8|184657.4|184532.4|184657.4|184532.4|184654.3|184529.3|18
1721889170000|2024-07-25 06:32:50|184657.5|184532.5|184659.8|184534.8|184724.3|184599.3|184655.6|184530.6|32
1721889180000|2024-07-25 06:33:00|184659.7|184534.7|184655.2|184530.2|184660.2|184535.2|184655|184530|13
1721889190000|2024-07-25 06:33:10|184657.2|184532.2|184643.5|184518.5|184660.3|184535.3|184643.5|184518.5|17
1721889200000|2024-07-25 06:33:20|184642.9|184517.9|184642|184517|184642.9|184517.9|184637.2|184512.2|14
1721889210000|2024-07-25 06:33:30|184640.2|184515.2|184642.1|184517.1|184644.2|184519.2|184634.1|184509.1|17
1721889220000|2024-07-25 06:33:40|184642.7|184517.7|184639.7|184514.7|184645.3|184520.3|184639.7|184514.7|16
1721889230000|2024-07-25 06:33:50|184638.5|184513.5|184638.9|184513.9|184639|184514|184638.5|184513.5|5
1721889240000|2024-07-25 06:34:00|184640.6|184515.6|184643.8|184518.8|184648.6|184523.6|184640.6|184515.6|15
1721889250000|2024-07-25 06:34:10|184643.3|184518.3|184651.2|184526.2|184652|184527|184643.3|184518.3|21
1721889260000|2024-07-25 06:34:20|184650.1|184525.1|184657.4|184532.4|184657.8|184532.8|184648.5|184523.5|13
1721889270000|2024-07-25 06:34:30|184658|184533|184686.9|184561.9|184699.1|184574.1|184658|184533|22
1721889280000|2024-07-25 06:34:40|184687|184562|184687.5|184562.5|184687.8|184562.8|184687|184562|4
1721889290000|2024-07-25 06:34:50|184687.3|184562.3|184685.7|184560.7|184687.6|184562.6|184677.7|184552.7|15
1721889300000|2024-07-25 06:35:00|184685.6|184560.6|184713|184588|184713|184588|184683.2|184558.2|14
1721889310000|2024-07-25 06:35:10|184709.5|184584.5|184710.1|184585.1|184710.1|184585.1|184709.5|184584.5|7
1721889320000|2024-07-25 06:35:20|184711|184586|184707.2|184582.2|184711.9|184586.9|184698.1|184573.1|20
1721889330000|2024-07-25 06:35:30|184707.9|184582.9|184710.8|184585.8|184715.6|184590.6|184707.9|184582.9|10
1721889340000|2024-07-25 06:35:40|184711.9|184586.9|184729.7|184604.7|184729.7|184604.7|184710.2|184585.2|15
1721889350000|2024-07-25 06:35:50|184726.6|184601.6|184722.2|184597.2|184733.1|184608.1|184720.9|184595.9|15
1721889360000|2024-07-25 06:36:00|184720.6|184595.6|184715.9|184590.9|184720.6|184595.6|184713.6|184588.6|12
1721889370000|2024-07-25 06:36:10|184715.4|184590.4|184714.5|184589.5|184715.6|184590.6|184712.9|184587.9|8
1721889380000|2024-07-25 06:36:20|184714.6|184589.6|184719.8|184594.8|184720.3|184595.3|184714.6|184589.6|17
1721889390000|2024-07-25 06:36:30|184719.7|184594.7|184718.2|184593.2|184719.7|184594.7|184716.3|184591.3|12
1721889400000|2024-07-25 06:36:40|184718.3|184593.3|184750.9|184625.9|184775.4|184650.4|184718.1|184593.1|17
1721889410000|2024-07-25 06:36:50|184751.2|184626.2|184752.2|184627.2|184753.6|184628.6|184751.2|184626.2|15
1721889420000|2024-07-25 06:37:00|184751.8|184626.8|184783.8|184658.8|184784.2|184659.2|184749.6|184624.6|15
1721889430000|2024-07-25 06:37:10|184784.8|184659.8|184785.7|184660.7|184790.5|184665.5|184783.5|184658.5|21
1721889440000|2024-07-25 06:37:20|184785.3|184660.3|184783.6|184658.6|184786.3|184661.3|184783.6|184658.6|7
1721889450000|2024-07-25 06:37:30|184783.7|184658.7|184765.7|184640.7|184783.7|184658.7|184762.2|184637.2|17
1721889460000|2024-07-25 06:37:40|184766.4|184641.4|184747.6|184622.6|184766.4|184641.4|184747.6|184622.6|12
1721889470000|2024-07-25 06:37:50|184747.7|184622.7|184753.2|184628.2|184753.2|184628.2|184747.6|184622.6|11
1721889480000|2024-07-25 06:38:00|184753.1|184628.1|184715.6|184590.6|184753.1|184628.1|184715.3|184590.3|14
1721889490000|2024-07-25 06:38:10|184715.7|184590.7|184718.1|184593.1|184718.2|184593.2|184715.7|184590.7|8
1721889500000|2024-07-25 06:38:20|184717.9|184592.9|184717.3|184592.3|184718.4|184593.4|184717.3|184592.3|8
1721889510000|2024-07-25 06:38:30|184717.4|184592.4|184720.8|184595.8|184721.3|184596.3|184717.4|184592.4|10
1721889520000|2024-07-25 06:38:40|184721|184596|184713|184588|184721|184596|184693.2|184568.2|12
1721889530000|2024-07-25 06:38:50|184713.1|184588.1|184714.2|184589.2|184714.2|184589.2|184712.1|184587.1|10
1721889540000|2024-07-25 06:39:00|184714.6|184589.6|184715.6|184590.6|184732.2|184607.2|184712.5|184587.5|9
1721889550000|2024-07-25 06:39:10|184715.7|184590.7|184719.9|184594.9|184720|184595|184715.7|184590.7|9
1721889560000|2024-07-25 06:39:20|184719|184594|184656.7|184531.7|184719|184594|184649.4|184524.4|15
1721889570000|2024-07-25 06:39:30|184656.2|184531.2|184664.5|184539.5|184664.5|184539.5|184652.4|184527.4|12
1721889580000|2024-07-25 06:39:40|184665.2|184540.2|184657|184532|184665.2|184540.2|184656.2|184531.2|14
1721889590000|2024-07-25 06:39:50|184658.1|184533.1|184659|184534|184659|184534|184657.5|184532.5|10
1721889600000|2024-07-25 06:40:00|184658.5|184533.5|184618|184493|184658.5|184533.5|184609|184484|13
1721889610000|2024-07-25 06:40:10|184616.4|184491.4|184604.3|184479.3|184617.7|184492.7|184603.8|184478.8|18
1721889620000|2024-07-25 06:40:20|184592.6|184467.6|184573.8|184448.8|184603.2|184478.2|184572.1|184447.1|16
1721889630000|2024-07-25 06:40:30|184574.7|184449.7|184576.4|184451.4|184580.5|184455.5|184573.5|184448.5|20
1721889640000|2024-07-25 06:40:40|184576.6|184451.6|184572.5|184447.5|184576.6|184451.6|184572.2|184447.2|10
1721889650000|2024-07-25 06:40:50|184573|184448|184583|184458|184583.2|184458.2|184572.9|184447.9|11
1721889660000|2024-07-25 06:41:00|184582.8|184457.8|184582.5|184457.5|184583.3|184458.3|184582.1|184457.1|18
1721889670000|2024-07-25 06:41:10|184582.3|184457.3|184564|184439|184582.5|184457.5|184559.1|184434.1|18
1721889680000|2024-07-25 06:41:20|184564.5|184439.5|184565.1|184440.1|184566.4|184441.4|184564.3|184439.3|10
1721889690000|2024-07-25 06:41:30|184565.6|184440.6|184564.1|184439.1|184570.9|184445.9|184563.9|184438.9|14
1721889700000|2024-07-25 06:41:40|184563.3|184438.3|184530|184405|184569.3|184444.3|184527.4|184402.4|22
1721889710000|2024-07-25 06:41:50|184530.7|184405.7|184493.9|184368.9|184531.4|184406.4|184489.3|184364.3|11
1721889720000|2024-07-25 06:42:00|184493.8|184368.8|184477.5|184352.5|184494.2|184369.2|184461.8|184336.8|16
1721889730000|2024-07-25 06:42:10|184478.2|184353.2|184478.2|184353.2|184478.2|184353.2|184477.4|184352.4|5
1721889740000|2024-07-25 06:42:20|184479.6|184354.6|184482.8|184357.8|184496.6|184371.6|184479|184354|11
1721889750000|2024-07-25 06:42:30|184482.7|184357.7|184485.2|184360.2|184485.4|184360.4|184480|184355|12
1721889760000|2024-07-25 06:42:40|184485.1|184360.1|184501|184376|184501.5|184376.5|184482.6|184357.6|10
1721889770000|2024-07-25 06:42:50|184501.4|184376.4|184497.6|184372.6|184501.4|184376.4|184497.5|184372.5|6
1721889780000|2024-07-25 06:43:00|184498.2|184373.2|184513.5|184388.5|184520.4|184395.4|184496.2|184371.2|13
1721889790000|2024-07-25 06:43:10|184512.8|184387.8|184521.5|184396.5|184522.3|184397.3|184512.8|184387.8|11
1721889800000|2024-07-25 06:43:20|184522|184397|184515|184390|184522.1|184397.1|184513.9|184388.9|14
1721889810000|2024-07-25 06:43:30|184515.1|184390.1|184511.5|184386.5|184517.7|184392.7|184511.4|184386.4|15
1721889820000|2024-07-25 06:43:40|184512.1|184387.1|184512.1|184387.1|184512.3|184387.3|184511.2|184386.2|8
1721889830000|2024-07-25 06:43:50|184510.7|184385.7|184498.8|184373.8|184510.7|184385.7|184492.9|184367.9|17
1721889840000|2024-07-25 06:44:00|184498.9|184373.9|184499.3|184374.3|184499.5|184374.5|184498.8|184373.8|5
1721889850000|2024-07-25 06:44:10|184495.6|184370.6|184484.6|184359.6|184495.8|184370.8|184481.8|184356.8|19
1721889860000|2024-07-25 06:44:20|184484|184359|184478.4|184353.4|184484.5|184359.5|184477.4|184352.4|12
1721889870000|2024-07-25 06:44:30|184477.5|184352.5|184455.1|184330.1|184477.5|184352.5|184453.2|184328.2|12
1721889880000|2024-07-25 06:44:40|184455.6|184330.6|184461.8|184336.8|184475.7|184350.7|184455.5|184330.5|21
1721889890000|2024-07-25 06:44:50|184461.7|184336.7|184463.1|184338.1|184464.3|184339.3|184461.7|184336.7|9
1721889900000|2024-07-25 06:45:00|184463|184338|184471.7|184346.7|184471.7|184346.7|184459.5|184334.5|8
1721889910000|2024-07-25 06:45:10|184471.6|184346.6|184456.3|184331.3|184471.6|184346.6|184455.5|184330.5|15
1721889920000|2024-07-25 06:45:20|184455.5|184330.5|184453.6|184328.6|184456.4|184331.4|184453.3|184328.3|9
1721889930000|2024-07-25 06:45:30|184453.7|184328.7|184452.1|184327.1|184453.7|184328.7|184452.1|184327.1|13
1721889940000|2024-07-25 06:45:40|184451.2|184326.2|184427.1|184302.1|184452|184327|184423.4|184298.4|20
1721889950000|2024-07-25 06:45:50|184427.2|184302.2|184427.6|184302.6|184428.2|184303.2|184425.7|184300.7|10
1721889960000|2024-07-25 06:46:00|184424.3|184299.3|184428.4|184303.4|184432.2|184307.2|184424.3|184299.3|16
1721889970000|2024-07-25 06:46:10|184428.3|184303.3|184463.8|184338.8|184465.3|184340.3|184423|184298|8
1721889980000|2024-07-25 06:46:20|184463.7|184338.7|184467|184342|184469.6|184344.6|184463.7|184338.7|9
1721889990000|2024-07-25 06:46:30|184465.8|184340.8|184467.4|184342.4|184469.3|184344.3|184461.2|184336.2|13
1721890000000|2024-07-25 06:46:40|184467.3|184342.3|184468.1|184343.1|184468.1|184343.1|184467.3|184342.3|2
1721890010000|2024-07-25 06:46:50|184467|184342|184467.8|184342.8|184468.2|184343.2|184465.5|184340.5|9
1721890020000|2024-07-25 06:47:00|184467.7|184342.7|184416.8|184291.8|184467.7|184342.7|184416.8|184291.8|20
1721890030000|2024-07-25 06:47:10|184420.2|184295.2|184417.1|184292.1|184420.2|184295.2|184416.9|184291.9|11
1721890040000|2024-07-25 06:47:20|184418|184293|184414.9|184289.9|184424.1|184299.1|184414.6|184289.6|12
1721890050000|2024-07-25 06:47:30|184416.2|184291.2|184424.1|184299.1|184430.1|184305.1|184416.2|184291.2|9
1721890060000|2024-07-25 06:47:40|184424.8|184299.8|184423.3|184298.3|184430.6|184305.6|184421.1|184296.1|10
1721890070000|2024-07-25 06:47:50|184423.4|184298.4|184449.2|184324.2|184453.3|184328.3|184423.4|184298.4|16
1721890080000|2024-07-25 06:48:00|184445.8|184320.8|184418.7|184293.7|184446.4|184321.4|184418.4|184293.4|10
1721890090000|2024-07-25 06:48:10|184418.2|184293.2|184455.3|184330.3|184455.3|184330.3|184418.2|184293.2|16
1721890100000|2024-07-25 06:48:20|184457.6|184332.6|184456.8|184331.8|184458.9|184333.9|184456.1|184331.1|18
1721890110000|2024-07-25 06:48:30|184458.5|184333.5|184465.8|184340.8|184467.2|184342.2|184458.5|184333.5|12
1721890120000|2024-07-25 06:48:40|184466.5|184341.5|184469.8|184344.8|184469.8|184344.8|184463.8|184338.8|9
1721890130000|2024-07-25 06:48:50|184469.9|184344.9|184471.8|184346.8|184474.9|184349.9|184469.9|184344.9|16
1721890140000|2024-07-25 06:49:00|184471.9|184346.9|184472.4|184347.4|184473.3|184348.3|184468|184343|14
1721890150000|2024-07-25 06:49:10|184471.9|184346.9|184459.3|184334.3|184475.8|184350.8|184459.3|184334.3|20
1721890160000|2024-07-25 06:49:20|184459.2|184334.2|184447.1|184322.1|184459.2|184334.2|184442.8|184317.8|12
1721890170000|2024-07-25 06:49:30|184447.2|184322.2|184440.4|184315.4|184447.2|184322.2|184440.4|184315.4|10
1721890180000|2024-07-25 06:49:40|184441.4|184316.4|184451.6|184326.6|184452.6|184327.6|184441.4|184316.4|9
1721890190000|2024-07-25 06:49:50|184451.5|184326.5|184457.3|184332.3|184459|184334|184451.5|184326.5|17
1721890200000|2024-07-25 06:50:00|184456.3|184331.3|184455.1|184330.1|184459.2|184334.2|184455.1|184330.1|11
1721890210000|2024-07-25 06:50:10|184453.7|184328.7|184451.6|184326.6|184461.4|184336.4|184451.6|184326.6|13
1721890220000|2024-07-25 06:50:20|184451.5|184326.5|184453.3|184328.3|184453.4|184328.4|184451.1|184326.1|7
1721890230000|2024-07-25 06:50:30|184452.9|184327.9|184460.5|184335.5|184461.9|184336.9|184445.4|184320.4|21
1721890240000|2024-07-25 06:50:40|184460.4|184335.4|184453.5|184328.5|184464.1|184339.1|184453.5|184328.5|10
1721890250000|2024-07-25 06:50:50|184453.6|184328.6|184454.5|184329.5|184454.5|184329.5|184453.6|184328.6|3
1721890260000|2024-07-25 06:51:00|184454.8|184329.8|184454.6|184329.6|184454.9|184329.9|184453.8|184328.8|9
1721890270000|2024-07-25 06:51:10|184454.7|184329.7|184457.3|184332.3|184457.3|184332.3|184454.7|184329.7|4
1721890280000|2024-07-25 06:51:20|184458.5|184333.5|184467.7|184342.7|184476.5|184351.5|184458.5|184333.5|15
1721890290000|2024-07-25 06:51:30|184467.9|184342.9|184458.4|184333.4|184467.9|184342.9|184456.3|184331.3|13
1721890300000|2024-07-25 06:51:40|184458.8|184333.8|184451.7|184326.7|184462.5|184337.5|184451.7|184326.7|13
1721890310000|2024-07-25 06:51:50|184452.1|184327.1|184467.8|184342.8|184468.8|184343.8|184452.1|184327.1|15
1721890320000|2024-07-25 06:52:00|184468.9|184343.9|184470.1|184345.1|184489.5|184364.5|184468.5|184343.5|32
1721890330000|2024-07-25 06:52:10|184470|184345|184474.1|184349.1|184478.1|184353.1|184468|184343|23
1721890340000|2024-07-25 06:52:20|184474.2|184349.2|184478.1|184353.1|184480|184355|184474.2|184349.2|12
1721890350000|2024-07-25 06:52:30|184480.3|184355.3|184500.8|184375.8|184504.7|184379.7|184480.3|184355.3|20
1721890360000|2024-07-25 06:52:40|184500.1|184375.1|184496.5|184371.5|184500.1|184375.1|184495.7|184370.7|13
1721890370000|2024-07-25 06:52:50|184497.1|184372.1|184558.8|184433.8|184558.8|184433.8|184497.1|184372.1|20
1721890380000|2024-07-25 06:53:00|184550.6|184425.6|184549|184424|184553.9|184428.9|184547.3|184422.3|20
1721890390000|2024-07-25 06:53:10|184549.5|184424.5|184556.8|184431.8|184561.2|184436.2|184549.5|184424.5|22
1721890400000|2024-07-25 06:53:20|184557.9|184432.9|184554.3|184429.3|184559.4|184434.4|184553|184428|14
1721890410000|2024-07-25 06:53:30|184553.3|184428.3|184540.1|184415.1|184553.3|184428.3|184540.1|184415.1|11
1721890420000|2024-07-25 06:53:40|184539.7|184414.7|184537.8|184412.8|184540.8|184415.8|184536.7|184411.7|20
1721890430000|2024-07-25 06:53:50|184536.7|184411.7|184536.7|184411.7|184536.7|184411.7|184536.7|184411.7|1
1721890440000|2024-07-25 06:54:00|184536.8|184411.8|184542.8|184417.8|184542.8|184417.8|184536.4|184411.4|8
1721890450000|2024-07-25 06:54:10|184540.8|184415.8|184535.1|184410.1|184542.7|184417.7|184534.4|184409.4|20
1721890460000|2024-07-25 06:54:20|184535.2|184410.2|184540.7|184415.7|184546.9|184421.9|184535.2|184410.2|17
1721890470000|2024-07-25 06:54:30|184544.3|184419.3|184502.1|184377.1|184544.3|184419.3|184501.8|184376.8|13
1721890480000|2024-07-25 06:54:40|184502.2|184377.2|184503.7|184378.7|184504.9|184379.9|184500.9|184375.9|23
1721890490000|2024-07-25 06:54:50|184504|184379|184505.7|184380.7|184509.1|184384.1|184501.1|184376.1|18
1721890500000|2024-07-25 06:55:00|184503|184378|184503.5|184378.5|184504.7|184379.7|184500.2|184375.2|13
1721890510000|2024-07-25 06:55:10|184503.4|184378.4|184502.2|184377.2|184503.9|184378.9|184502|184377|16
1721890520000|2024-07-25 06:55:20|184501.6|184376.6|184496.5|184371.5|184501.6|184376.6|184494.2|184369.2|16
1721890530000|2024-07-25 06:55:30|184497.1|184372.1|184498.5|184373.5|184499.6|184374.6|184496.9|184371.9|10
1721890540000|2024-07-25 06:55:40|184497|184372|184472.8|184347.8|184497.8|184372.8|184465.1|184340.1|24
1721890550000|2024-07-25 06:55:50|184472.4|184347.4|184485.3|184360.3|184487.4|184362.4|184471.5|184346.5|22
1721890560000|2024-07-25 06:56:00|184485.5|184360.5|184485.5|184360.5|184494.2|184369.2|184485.5|184360.5|12
1721890570000|2024-07-25 06:56:10|184488.4|184363.4|184491.8|184366.8|184493.8|184368.8|184488.4|184363.4|7
1721890580000|2024-07-25 06:56:20|184491.5|184366.5|184474|184349|184493.5|184368.5|184474|184349|13
1721890590000|2024-07-25 06:56:30|184473.4|184348.4|184440.3|184315.3|184473.4|184348.4|184434.2|184309.2|21
1721890600000|2024-07-25 06:56:40|184443.8|184318.8|184413.2|184288.2|184443.8|184318.8|184411.5|184286.5|21
1721890610000|2024-07-25 06:56:50|184412.8|184287.8|184422.9|184297.9|184427.6|184302.6|184396.7|184271.7|22
1721890620000|2024-07-25 06:57:00|184422.8|184297.8|184424.9|184299.9|184425.7|184300.7|184422.6|184297.6|19
1721890630000|2024-07-25 06:57:10|184425.3|184300.3|184429.2|184304.2|184430.4|184305.4|184420.2|184295.2|22
1721890640000|2024-07-25 06:57:20|184430.3|184305.3|184429.6|184304.6|184432.1|184307.1|184426.8|184301.8|12
1721890650000|2024-07-25 06:57:30|184430.8|184305.8|184442.9|184317.9|184446.3|184321.3|184430.8|184305.8|17
1721890660000|2024-07-25 06:57:40|184442.8|184317.8|184503.4|184378.4|184504.1|184379.1|184442.8|184317.8|13
1721890670000|2024-07-25 06:57:50|184501.8|184376.8|184506.2|184381.2|184506.2|184381.2|184501.3|184376.3|9
1721890680000|2024-07-25 06:58:00|184504.6|184379.6|184509.7|184384.7|184511|184386|184503.9|184378.9|17
1721890690000|2024-07-25 06:58:10|184509.8|184384.8|184522.9|184397.9|184529|184404|184509.2|184384.2|12
1721890700000|2024-07-25 06:58:20|184523|184398|184508.8|184383.8|184523.7|184398.7|184508.8|184383.8|24
1721890710000|2024-07-25 06:58:30|184508.7|184383.7|184511.3|184386.3|184511.7|184386.7|184508.7|184383.7|16
1721890720000|2024-07-25 06:58:40|184511.2|184386.2|184526.1|184401.1|184526.1|184401.1|184510.4|184385.4|18
1721890730000|2024-07-25 06:58:50|184526.2|184401.2|184538|184413|184539.6|184414.6|184526.2|184401.2|14
1721890740000|2024-07-25 06:59:00|184538.1|184413.1|184540.6|184415.6|184540.7|184415.7|184538.1|184413.1|14
1721890750000|2024-07-25 06:59:10|184541.4|184416.4|184540.7|184415.7|184541.6|184416.6|184540|184415|15
1721890760000|2024-07-25 06:59:20|184540.2|184415.2|184529.4|184404.4|184568.4|184443.4|184528.6|184403.6|32
1721890770000|2024-07-25 06:59:30|184530.4|184405.4|184528.4|184403.4|184530.6|184405.6|184524|184399|18
1721890780000|2024-07-25 06:59:40|184527.9|184402.9|184528.1|184403.1|184528.2|184403.2|184526.6|184401.6|8
1721890790000|2024-07-25 06:59:50|184527.1|184402.1|184527|184402|184527.3|184402.3|184526.5|184401.5|8
1721890800000|2024-07-25 07:00:00|184526.9|184401.9|184522.5|184397.5|184544.3|184419.3|184521.8|184396.8|33
1721890810000|2024-07-25 07:00:10|184522.8|184397.8|184521.3|184396.3|184527.5|184402.5|184521|184396|25
1721890820000|2024-07-25 07:00:20|184519.5|184394.5|184450.4|184325.4|184519.5|184394.5|184446.2|184321.2|18
1721890830000|2024-07-25 07:00:30|184451.4|184326.4|184478.2|184353.2|184486.2|184361.2|184451.4|184326.4|28
1721890840000|2024-07-25 07:00:40|184478.9|184353.9|184475.9|184350.9|184479.1|184354.1|184475.5|184350.5|18
1721890850000|2024-07-25 07:00:50|184476.3|184351.3|184494.4|184369.4|184496.2|184371.2|184476.3|184351.3|27
1721890860000|2024-07-25 07:01:00|184508.6|184383.6|184531.3|184406.3|184538.3|184413.3|184508.6|184383.6|29
1721890870000|2024-07-25 07:01:10|184528.5|184403.5|184567.7|184442.7|184578.2|184453.2|184528.5|184403.5|29
1721890880000|2024-07-25 07:01:20|184568.3|184443.3|184568.7|184443.7|184570.9|184445.9|184561.9|184436.9|21
1721890890000|2024-07-25 07:01:30|184569.9|184444.9|184569.6|184444.6|184583.1|184458.1|184564.3|184439.3|22
1721890900000|2024-07-25 07:01:40|184567.8|184442.8|184525.8|184400.8|184572.4|184447.4|184521.5|184396.5|26
1721890910000|2024-07-25 07:01:50|184526.9|184401.9|184643.9|184518.9|184650.2|184525.2|184526.9|184401.9|35
1721890920000|2024-07-25 07:02:00|184647.7|184522.7|184681.8|184556.8|184685.3|184560.3|184646.6|184521.6|33
1721890930000|2024-07-25 07:02:10|184682.7|184557.7|184656|184531|184683.7|184558.7|184654.4|184529.4|33
1721890940000|2024-07-25 07:02:20|184653.7|184528.7|184651.7|184526.7|184670.7|184545.7|184650.7|184525.7|26
1721890950000|2024-07-25 07:02:30|184653.3|184528.3|184676.1|184551.1|184679.1|184554.1|184648.6|184523.6|29
1721890960000|2024-07-25 07:02:40|184675.9|184550.9|184657.6|184532.6|184683.2|184558.2|184630.5|184505.5|32
1721890970000|2024-07-25 07:02:50|184672.2|184547.2|184680.6|184555.6|184686.5|184561.5|184671|184546|30
1721890980000|2024-07-25 07:03:00|184680.2|184555.2|184674.7|184549.7|184681.6|184556.6|184673|184548|20
1721890990000|2024-07-25 07:03:10|184681|184556|184751.2|184626.2|184756.3|184631.3|184678.3|184553.3|30
1721891000000|2024-07-25 07:03:20|184750.6|184625.6|184726.1|184601.1|184752.2|184627.2|184713.8|184588.8|28
1721891010000|2024-07-25 07:03:30|184730.7|184605.7|184743.4|184618.4|184744.8|184619.8|184724.8|184599.8|17
1721891020000|2024-07-25 07:03:40|184740.8|184615.8|184740.9|184615.9|184746.4|184621.4|184738.9|184613.9|26
1721891030000|2024-07-25 07:03:50|184740.6|184615.6|184813.6|184688.6|184825.4|184700.4|184732.1|184607.1|31
1721891040000|2024-07-25 07:04:00|184814.1|184689.1|184816.1|184691.1|184822.2|184697.2|184812.8|184687.8|20
1721891050000|2024-07-25 07:04:10|184817.5|184692.5|184809.3|184684.3|184819.1|184694.1|184807.3|184682.3|26
1721891060000|2024-07-25 07:04:20|184809.1|184684.1|184831.6|184706.6|184834.5|184709.5|184809|184684|27
1721891070000|2024-07-25 07:04:30|184831|184706|184819.2|184694.2|184831|184706|184808.2|184683.2|29
1721891080000|2024-07-25 07:04:40|184821.1|184696.1|184811.9|184686.9|184834.3|184709.3|184811.3|184686.3|17
1721891090000|2024-07-25 07:04:50|184812.3|184687.3|184838.4|184713.4|184841.2|184716.2|184811.3|184686.3|21
1721891100000|2024-07-25 07:05:00|184836.7|184711.7|184817.6|184692.6|184839.7|184714.7|184814|184689|27
1721891110000|2024-07-25 07:05:10|184815.3|184690.3|184773.9|184648.9|184815.6|184690.6|184770.7|184645.7|34
1721891120000|2024-07-25 07:05:20|184774.4|184649.4|184746.8|184621.8|184777.9|184652.9|184733.8|184608.8|22
1721891130000|2024-07-25 07:05:30|184741.9|184616.9|184735.5|184610.5|184741.9|184616.9|184712.8|184587.8|26
1721891140000|2024-07-25 07:05:40|184735|184610|184742.3|184617.3|184766.7|184641.7|184734.3|184609.3|31
1721891150000|2024-07-25 07:05:50|184742.2|184617.2|184782.8|184657.8|184783.9|184658.9|184742.2|184617.2|33
1721891160000|2024-07-25 07:06:00|184782.6|184657.6|184763|184638|184803.4|184678.4|184763|184638|27
1721891170000|2024-07-25 07:06:10|184761.8|184636.8|184752.9|184627.9|184761.8|184636.8|184742.2|184617.2|25
1721891180000|2024-07-25 07:06:20|184752.8|184627.8|184761.9|184636.9|184765.4|184640.4|184750|184625|19
1721891190000|2024-07-25 07:06:30|184764.5|184639.5|184767.8|184642.8|184772.3|184647.3|184764.5|184639.5|18
1721891200000|2024-07-25 07:06:40|184769|184644|184804.3|184679.3|184811.9|184686.9|184769|184644|28
1721891210000|2024-07-25 07:06:50|184807.8|184682.8|184871.2|184746.2|184872|184747|184803.7|184678.7|23
1721891220000|2024-07-25 07:07:00|184868.2|184743.2|184860.9|184735.9|184873.6|184748.6|184855.8|184730.8|32
1721891230000|2024-07-25 07:07:10|184864.8|184739.8|184869.2|184744.2|184869.2|184744.2|184857.3|184732.3|23
1721891240000|2024-07-25 07:07:20|184868.5|184743.5|184870.3|184745.3|184878.4|184753.4|184865.2|184740.2|30
1721891250000|2024-07-25 07:07:30|184870.2|184745.2|184870.2|184745.2|184871.1|184746.1|184851.5|184726.5|24
1721891260000|2024-07-25 07:07:40|184869.7|184744.7|184869.6|184744.6|184869.7|184744.7|184855.7|184730.7|26
1721891270000|2024-07-25 07:07:50|184869.7|184744.7|184899.6|184774.6|184906.7|184781.7|184861.7|184736.7|28
1721891280000|2024-07-25 07:08:00|184899.1|184774.1|184859.2|184734.2|184899.6|184774.6|184856.3|184731.3|35
1721891290000|2024-07-25 07:08:10|184860.2|184735.2|184860.9|184735.9|184869.8|184744.8|184856.3|184731.3|20
1721891300000|2024-07-25 07:08:20|184860.3|184735.3|184867.2|184742.2|184876.7|184751.7|184860.3|184735.3|26
1721891310000|2024-07-25 07:08:30|184862.9|184737.9|184905.8|184780.8|184920.2|184795.2|184851.5|184726.5|28
1721891320000|2024-07-25 07:08:40|184901.8|184776.8|184902.2|184777.2|184927.7|184802.7|184897.4|184772.4|30
1721891330000|2024-07-25 07:08:50|184902|184777|184893.5|184768.5|184902.1|184777.1|184886.7|184761.7|28
1721891340000|2024-07-25 07:09:00|184894.1|184769.1|184893.4|184768.4|184905.3|184780.3|184893.1|184768.1|26
1721891350000|2024-07-25 07:09:10|184893.1|184768.1|184893.2|184768.2|184904.1|184779.1|184890.9|184765.9|26
1721891360000|2024-07-25 07:09:20|184893.7|184768.7|184895.1|184770.1|184895.1|184770.1|184889|184764|27
1721891370000|2024-07-25 07:09:30|184894|184769|184940.9|184815.9|184941.8|184816.8|184892.2|184767.2|32
1721891380000|2024-07-25 07:09:40|184939|184814|184929.7|184804.7|184939|184814|184904.6|184779.6|21
1721891390000|2024-07-25 07:09:50|184930.5|184805.5|184931.9|184806.9|184935.5|184810.5|184912.8|184787.8|34
1721891400000|2024-07-25 07:10:00|184932|184807|184924.8|184799.8|184939|184814|184924.5|184799.5|23
1721891410000|2024-07-25 07:10:10|184923.5|184798.5|184924.9|184799.9|184928.5|184803.5|184919|184794|22
1721891420000|2024-07-25 07:10:20|184925.4|184800.4|184924.5|184799.5|184942.5|184817.5|184922.3|184797.3|30
1721891430000|2024-07-25 07:10:30|184924|184799|184915.1|184790.1|184924.7|184799.7|184915|184790|19
1721891440000|2024-07-25 07:10:40|184919.1|184794.1|184897.6|184772.6|184925|184800|184881.5|184756.5|35
1721891450000|2024-07-25 07:10:50|184897.5|184772.5|184922.7|184797.7|184923.6|184798.6|184873.7|184748.7|28
1721891460000|2024-07-25 07:11:00|184917.2|184792.2|184965|184840|184973.6|184848.6|184917.2|184792.2|28
1721891470000|2024-07-25 07:11:10|184965.7|184840.7|184978.4|184853.4|185018.3|184893.3|184964.7|184839.7|31
1721891480000|2024-07-25 07:11:20|184977.3|184852.3|184977.2|184852.2|184981|184856|184975.5|184850.5|23
1721891490000|2024-07-25 07:11:30|184979.3|184854.3|184979.8|184854.8|184989|184864|184977.4|184852.4|26
1721891500000|2024-07-25 07:11:40|184980.9|184855.9|184923.9|184798.9|184983.2|184858.2|184923.2|184798.2|27
1721891510000|2024-07-25 07:11:50|184924.3|184799.3|184934.6|184809.6|184937.7|184812.7|184924.3|184799.3|27
1721891520000|2024-07-25 07:12:00|184934.2|184809.2|184932.9|184807.9|184938.1|184813.1|184924.9|184799.9|29
1721891530000|2024-07-25 07:12:10|184933.5|184808.5|185002|184877|185002|184877|184929.7|184804.7|28
1721891540000|2024-07-25 07:12:20|185001.6|184876.6|184999.4|184874.4|185001.6|184876.6|184984.3|184859.3|33
1721891550000|2024-07-25 07:12:30|185004.2|184879.2|185001.9|184876.9|185016.7|184891.7|184988.6|184863.6|34
1721891560000|2024-07-25 07:12:40|185000.1|184875.1|184984.4|184859.4|185000.1|184875.1|184981.2|184856.2|23
1721891570000|2024-07-25 07:12:50|184984.6|184859.6|184988|184863|184993.4|184868.4|184984.3|184859.3|23
1721891580000|2024-07-25 07:13:00|184988.2|184863.2|185032|184907|185037.2|184912.2|184987.4|184862.4|25
1721891590000|2024-07-25 07:13:10|185032.1|184907.1|185027.5|184902.5|185040.3|184915.3|185027.4|184902.4|24
1721891600000|2024-07-25 07:13:20|185027.6|184902.6|184950.7|184825.7|185027.6|184902.6|184950.3|184825.3|30
1721891610000|2024-07-25 07:13:30|184950.8|184825.8|184954.5|184829.5|184959|184834|184950.8|184825.8|26
1721891620000|2024-07-25 07:13:40|184954.9|184829.9|184948.7|184823.7|184957.1|184832.1|184948.5|184823.5|26
1721891630000|2024-07-25 07:13:50|184948.5|184823.5|184952.4|184827.4|184953.4|184828.4|184947.1|184822.1|20
1721891640000|2024-07-25 07:14:00|184952.5|184827.5|184983.3|184858.3|184986.7|184861.7|184952.5|184827.5|32
1721891650000|2024-07-25 07:14:10|184983.8|184858.8|184991.1|184866.1|184991.1|184866.1|184978.3|184853.3|24
1721891660000|2024-07-25 07:14:20|184990.8|184865.8|184989.2|184864.2|184996|184871|184985.5|184860.5|29
1721891670000|2024-07-25 07:14:30|184989.7|184864.7|185006.2|184881.2|185009|184884|184989.7|184864.7|24
1721891680000|2024-07-25 07:14:40|185006.7|184881.7|184986.5|184861.5|185006.7|184881.7|184985.2|184860.2|23
1721891690000|2024-07-25 07:14:50|184986.4|184861.4|184959|184834|184986.4|184861.4|184948.8|184823.8|25
1721891700000|2024-07-25 07:15:00|184959.5|184834.5|184953.4|184828.4|184963.6|184838.6|184937.3|184812.3|28
1721891710000|2024-07-25 07:15:10|184953|184828|184955|184830|184955.9|184830.9|184938.3|184813.3|28
1721891720000|2024-07-25 07:15:20|184955.4|184830.4|184955.4|184830.4|184958.4|184833.4|184955|184830|16
1721891730000|2024-07-25 07:15:30|184955.7|184830.7|184957|184832|184958.8|184833.8|184944.8|184819.8|25
1721891740000|2024-07-25 07:15:40|184956.9|184831.9|184952.7|184827.7|184969.8|184844.8|184952.1|184827.1|31
1721891750000|2024-07-25 07:15:50|184953|184828|184990|184865|184990.3|184865.3|184938.2|184813.2|35
1721891760000|2024-07-25 07:16:00|184987.5|184862.5|184989|184864|184992.1|184867.1|184975.1|184850.1|30
1721891770000|2024-07-25 07:16:10|184985.8|184860.8|184985|184860|184990.8|184865.8|184982|184857|33
1721891780000|2024-07-25 07:16:20|184985.5|184860.5|184960|184835|184986.2|184861.2|184959.9|184834.9|27
1721891790000|2024-07-25 07:16:30|184954.7|184829.7|184921.8|184796.8|184954.7|184829.7|184919.9|184794.9|30
1721891800000|2024-07-25 07:16:40|184922.4|184797.4|184896.1|184771.1|184922.4|184797.4|184893.9|184768.9|24
1721891810000|2024-07-25 07:16:50|184896|184771|184905.7|184780.7|184912|184787|184892.8|184767.8|25
1721891820000|2024-07-25 07:17:00|184903.7|184778.7|184927|184802|184930.7|184805.7|184903.7|184778.7|32
1721891830000|2024-07-25 07:17:10|184922.4|184797.4|184914.8|184789.8|184925.4|184800.4|184913.9|184788.9|26
1721891840000|2024-07-25 07:17:20|184913.8|184788.8|184891.9|184766.9|184916.7|184791.7|184872.6|184747.6|31
1721891850000|2024-07-25 07:17:30|184893.7|184768.7|184892.2|184767.2|184895.1|184770.1|184881.5|184756.5|16
1721891860000|2024-07-25 07:17:40|184890|184765|184887.9|184762.9|184895|184770|184887.9|184762.9|20
1721891870000|2024-07-25 07:17:50|184887.8|184762.8|184890.4|184765.4|184891.9|184766.9|184863|184738|21
1721891880000|2024-07-25 07:18:00|184890.5|184765.5|184920.1|184795.1|184924.8|184799.8|184888.5|184763.5|29
1721891890000|2024-07-25 07:18:10|184920.2|184795.2|184922|184797|184925.5|184800.5|184919.9|184794.9|15
1721891900000|2024-07-25 07:18:20|184923.1|184798.1|184923.3|184798.3|184924.6|184799.6|184921.6|184796.6|14
1721891910000|2024-07-25 07:18:30|184923.2|184798.2|184952.5|184827.5|184953.1|184828.1|184904.4|184779.4|23
1721891920000|2024-07-25 07:18:40|184952|184827|184937.3|184812.3|184953|184828|184936.4|184811.4|17
1721891930000|2024-07-25 07:18:50|184937.2|184812.2|184949.8|184824.8|184950.5|184825.5|184929.3|184804.3|21
1721891940000|2024-07-25 07:19:00|184950.3|184825.3|184935.8|184810.8|184952.5|184827.5|184935.8|184810.8|25
1721891950000|2024-07-25 07:19:10|184934.2|184809.2|184936.6|184811.6|184941|184816|184934.1|184809.1|18
1721891960000|2024-07-25 07:19:20|184935.3|184810.3|184943|184818|184950.3|184825.3|184934.3|184809.3|21
1721891970000|2024-07-25 07:19:30|184943.1|184818.1|184949.6|184824.6|184951.2|184826.2|184938.9|184813.9|27
1721891980000|2024-07-25 07:19:40|184949.1|184824.1|184950|184825|184952.1|184827.1|184948.4|184823.4|18
1721891990000|2024-07-25 07:19:50|184950.1|184825.1|184935.6|184810.6|184951.6|184826.6|184932.4|184807.4|19
1721892000000|2024-07-25 07:20:00|184933.1|184808.1|184952|184827|184953.8|184828.8|184929|184804|29
1721892010000|2024-07-25 07:20:10|184952.2|184827.2|184953|184828|184955.3|184830.3|184952.2|184827.2|23
1721892020000|2024-07-25 07:20:20|184953.1|184828.1|184939.9|184814.9|184953.6|184828.6|184939.3|184814.3|24
1721892030000|2024-07-25 07:20:30|184939.3|184814.3|184965.9|184840.9|184970.4|184845.4|184939.2|184814.2|22
1721892040000|2024-07-25 07:20:40|184966.1|184841.1|184965.2|184840.2|184967.8|184842.8|184960.6|184835.6|21
1721892050000|2024-07-25 07:20:50|184965.1|184840.1|184970.2|184845.2|184977.1|184852.1|184964.4|184839.4|17
1721892060000|2024-07-25 07:21:00|184971.6|184846.6|184960.4|184835.4|184977.9|184852.9|184959.9|184834.9|22
1721892070000|2024-07-25 07:21:10|184960.8|184835.8|185003.9|184878.9|185010.9|184885.9|184959.3|184834.3|21
1721892080000|2024-07-25 07:21:20|185002.4|184877.4|185002.8|184877.8|185008.5|184883.5|184989.9|184864.9|27
1721892090000|2024-07-25 07:21:30|185003.2|184878.2|184993.5|184868.5|185003.2|184878.2|184988.2|184863.2|23
1721892100000|2024-07-25 07:21:40|184994.5|184869.5|185044.6|184919.6|185087.4|184962.4|184994.4|184869.4|30
1721892110000|2024-07-25 07:21:50|185045.7|184920.7|185078.2|184953.2|185079.7|184954.7|185045.5|184920.5|31
1721892120000|2024-07-25 07:22:00|185078.1|184953.1|185088.8|184963.8|185099.2|184974.2|185059.2|184934.2|31
1721892130000|2024-07-25 07:22:10|185088.1|184963.1|185047.3|184922.3|185088.1|184963.1|185044.7|184919.7|20
1721892140000|2024-07-25 07:22:20|185047.8|184922.8|185087.7|184962.7|185092.9|184967.9|185046.4|184921.4|31
1721892150000|2024-07-25 07:22:30|185087.8|184962.8|185099|184974|185100.5|184975.5|185082.3|184957.3|32
1721892160000|2024-07-25 07:22:40|185098.7|184973.7|185078.3|184953.3|185104.2|184979.2|185075.5|184950.5|23
1721892170000|2024-07-25 07:22:50|185078.4|184953.4|185046.9|184921.9|185078.4|184953.4|185046.9|184921.9|19
1721892180000|2024-07-25 07:23:00|185046.8|184921.8|185031.7|184906.7|185047.1|184922.1|185024.1|184899.1|23
1721892190000|2024-07-25 07:23:10|185032.6|184907.6|185040.1|184915.1|185041.6|184916.6|185032.6|184907.6|22
1721892200000|2024-07-25 07:23:20|185039.6|184914.6|185042.4|184917.4|185044|184919|185039.6|184914.6|8
1721892210000|2024-07-25 07:23:30|185042.1|184917.1|185015.6|184890.6|185042.1|184917.1|185014.5|184889.5|13
1721892220000|2024-07-25 07:23:40|185015.7|184890.7|185016|184891|185016.3|184891.3|185015.3|184890.3|17
1721892230000|2024-07-25 07:23:50|185017.8|184892.8|185007.1|184882.1|185023.9|184898.9|185007.1|184882.1|24
1721892240000|2024-07-25 07:24:00|185007.2|184882.2|185012.3|184887.3|185012.3|184887.3|184993.9|184868.9|24
1721892250000|2024-07-25 07:24:10|185012.9|184887.9|185013.3|184888.3|185016.8|184891.8|185010.2|184885.2|23
1721892260000|2024-07-25 07:24:20|185014.7|184889.7|185054.7|184929.7|185060.7|184935.7|185014.7|184889.7|20
1721892270000|2024-07-25 07:24:30|185055.5|184930.5|185056.5|184931.5|185057|184932|185052.7|184927.7|26
1721892280000|2024-07-25 07:24:40|185055.1|184930.1|185031.4|184906.4|185055.1|184930.1|185024.9|184899.9|29
1721892290000|2024-07-25 07:24:50|185034.1|184909.1|185036.4|184911.4|185037.4|184912.4|185031.8|184906.8|26
1721892300000|2024-07-25 07:25:00|185036.8|184911.8|185048.8|184923.8|185050.8|184925.8|185032.3|184907.3|22
1721892310000|2024-07-25 07:25:10|185048.4|184923.4|185058.1|184933.1|185072.2|184947.2|185048|184923|22
1721892320000|2024-07-25 07:25:20|185057.1|184932.1|185062.5|184937.5|185064.1|184939.1|185056.3|184931.3|19
1721892330000|2024-07-25 07:25:30|185069.4|184944.4|184991.4|184866.4|185069.4|184944.4|184985.8|184860.8|28
1721892340000|2024-07-25 07:25:40|184991.2|184866.2|184972.5|184847.5|184996.7|184871.7|184972.5|184847.5|26
1721892350000|2024-07-25 07:25:50|184974.4|184849.4|184991.1|184866.1|184991.9|184866.9|184971.8|184846.8|29
1721892360000|2024-07-25 07:26:00|184983.8|184858.8|184990|184865|184992.5|184867.5|184982.5|184857.5|18
1721892370000|2024-07-25 07:26:10|184990.1|184865.1|185027.9|184902.9|185031.3|184906.3|184990.1|184865.1|26
1721892380000|2024-07-25 07:26:20|185028|184903|185028.5|184903.5|185028.5|184903.5|185024.8|184899.8|22
1721892390000|2024-07-25 07:26:30|185029.2|184904.2|185057.1|184932.1|185066.3|184941.3|185029.2|184904.2|36
1721892400000|2024-07-25 07:26:40|185056.2|184931.2|185061.3|184936.3|185061.3|184936.3|185055.7|184930.7|13
1721892410000|2024-07-25 07:26:50|185061.4|184936.4|185060.5|184935.5|185064.8|184939.8|185057.9|184932.9|28
1721892420000|2024-07-25 07:27:00|185061.4|184936.4|185066.4|184941.4|185085|184960|185061.4|184936.4|20
1721892430000|2024-07-25 07:27:10|185066.2|184941.2|185043.4|184918.4|185066.2|184941.2|185037.6|184912.6|29
1721892440000|2024-07-25 07:27:20|185041.8|184916.8|185026.7|184901.7|185041.8|184916.8|185025.8|184900.8|20
1721892450000|2024-07-25 07:27:30|185028.3|184903.3|185016.5|184891.5|185034.1|184909.1|185012.9|184887.9|14
1721892460000|2024-07-25 07:27:40|185016.4|184891.4|184983.3|184858.3|185019.6|184894.6|184973.1|184848.1|26
1721892470000|2024-07-25 07:27:50|184983.2|184858.2|184988.8|184863.8|184989.4|184864.4|184961.3|184836.3|20
1721892480000|2024-07-25 07:28:00|184989.5|184864.5|184961.1|184836.1|184990.7|184865.7|184960.3|184835.3|21
1721892490000|2024-07-25 07:28:10|184960.3|184835.3|184950.1|184825.1|184964.3|184839.3|184946.7|184821.7|21
1721892500000|2024-07-25 07:28:20|184950.6|184825.6|184834.7|184709.7|184951.9|184826.9|184834.7|184709.7|32
1721892510000|2024-07-25 07:28:30|184828.2|184703.2|184821|184696|184828.4|184703.4|184818.7|184693.7|26
1721892520000|2024-07-25 07:28:40|184821.1|184696.1|184758.8|184633.8|184821.2|184696.2|184758.7|184633.7|26
1721892530000|2024-07-25 07:28:50|184759.4|184634.4|184738.4|184613.4|184759.8|184634.8|184737.7|184612.7|25
1721892540000|2024-07-25 07:29:00|184741.7|184616.7|184747.9|184622.9|184749|184624|184741.7|184616.7|23
1721892550000|2024-07-25 07:29:10|184746.5|184621.5|184748.5|184623.5|184749|184624|184743.2|184618.2|24
1721892560000|2024-07-25 07:29:20|184747.2|184622.2|184695.1|184570.1|184747.2|184622.2|184695.1|184570.1|31
1721892570000|2024-07-25 07:29:30|184696.3|184571.3|184697.1|184572.1|184699.8|184574.8|184694.6|184569.6|15
1721892580000|2024-07-25 07:29:40|184697.6|184572.6|184756.3|184631.3|184756.3|184631.3|184697.6|184572.6|31
1721892590000|2024-07-25 07:29:50|184756.5|184631.5|184743.4|184618.4|184757|184632|184743.4|184618.4|26
1721892600000|2024-07-25 07:30:00|184747.6|184622.6|184751|184626|184756|184631|184731.8|184606.8|30
1721892610000|2024-07-25 07:30:10|184749.8|184624.8|184823.1|184698.1|184829.1|184704.1|184749.8|184624.8|30
1721892620000|2024-07-25 07:30:20|184825.5|184700.5|184796.9|184671.9|184835.2|184710.2|184787.3|184662.3|32
1721892630000|2024-07-25 07:30:30|184804|184679|184780.5|184655.5|184809.2|184684.2|184780.5|184655.5|23
1721892640000|2024-07-25 07:30:40|184784.2|184659.2|184763.8|184638.8|184785.3|184660.3|184755.8|184630.8|32
1721892650000|2024-07-25 07:30:50|184763.3|184638.3|184763.8|184638.8|184767.9|184642.9|184734|184609|35
1721892660000|2024-07-25 07:31:00|184763.7|184638.7|184817.6|184692.6|184818.6|184693.6|184763.1|184638.1|25
1721892670000|2024-07-25 07:31:10|184817.7|184692.7|184789.5|184664.5|184819.9|184694.9|184788.1|184663.1|32
1721892680000|2024-07-25 07:31:20|184789.4|184664.4|184785.8|184660.8|184795|184670|184784.1|184659.1|32
1721892690000|2024-07-25 07:31:30|184781.6|184656.6|184757.5|184632.5|184781.6|184656.6|184745.4|184620.4|23
1721892700000|2024-07-25 07:31:40|184758.1|184633.1|184758.9|184633.9|184760.5|184635.5|184753.3|184628.3|22
1721892710000|2024-07-25 07:31:50|184758.6|184633.6|184740.7|184615.7|184758.8|184633.8|184726.2|184601.2|22
1721892720000|2024-07-25 07:32:00|184740.2|184615.2|184692|184567|184741.5|184616.5|184691|184566|24
1721892730000|2024-07-25 07:32:10|184691.6|184566.6|184684.8|184559.8|184692.9|184567.9|184684.8|184559.8|24
1721892740000|2024-07-25 07:32:20|184679.2|184554.2|184724.2|184599.2|184724.2|184599.2|184679.2|184554.2|19
1721892750000|2024-07-25 07:32:30|184726.5|184601.5|184714.7|184589.7|184726.5|184601.5|184711|184586|28
1721892760000|2024-07-25 07:32:40|184714.5|184589.5|184711.6|184586.6|184716.6|184591.6|184710.3|184585.3|18
1721892770000|2024-07-25 07:32:50|184709.8|184584.8|184710.1|184585.1|184711.2|184586.2|184693|184568|26
1721892780000|2024-07-25 07:33:00|184710|184585|184711|184586|184711.8|184586.8|184686.9|184561.9|31
1721892790000|2024-07-25 07:33:10|184710.9|184585.9|184686.3|184561.3|184712.8|184587.8|184686.3|184561.3|26
1721892800000|2024-07-25 07:33:20|184689.4|184564.4|184721.2|184596.2|184722|184597|184688.9|184563.9|12
1721892810000|2024-07-25 07:33:30|184780.7|184655.7|184821.6|184696.6|184830.6|184705.6|184780.7|184655.7|31
1721892820000|2024-07-25 07:33:40|184820.3|184695.3|184782|184657|184820.3|184695.3|184780.1|184655.1|24
1721892830000|2024-07-25 07:33:50|184780.3|184655.3|184791.2|184666.2|184809.8|184684.8|184780.2|184655.2|29
1721892840000|2024-07-25 07:34:00|184791.6|184666.6|184808.2|184683.2|184809.7|184684.7|184762.3|184637.3|32
1721892850000|2024-07-25 07:34:10|184807.7|184682.7|184815.9|184690.9|184835.6|184710.6|184807.7|184682.7|28
1721892860000|2024-07-25 07:34:20|184817.5|184692.5|184810.6|184685.6|184832.3|184707.3|184809.4|184684.4|21
1721892870000|2024-07-25 07:34:30|184810.1|184685.1|184821.7|184696.7|184829.6|184704.6|184804.3|184679.3|34
1721892880000|2024-07-25 07:34:40|184821.5|184696.5|184833.8|184708.8|184834.9|184709.9|184816.7|184691.7|24
1721892890000|2024-07-25 07:34:50|184833.9|184708.9|184846.3|184721.3|184846.8|184721.8|184833.9|184708.9|13
1721892900000|2024-07-25 07:35:00|184846.4|184721.4|184847.3|184722.3|184847.3|184722.3|184832.5|184707.5|23
1721892910000|2024-07-25 07:35:10|184860.5|184735.5|184837|184712|184888.2|184763.2|184837|184712|33
1721892920000|2024-07-25 07:35:20|184837.8|184712.8|184820.5|184695.5|184842.4|184717.4|184803.7|184678.7|27
1721892930000|2024-07-25 07:35:30|184820.2|184695.2|184726.8|184601.8|184825|184700|184726.8|184601.8|26
1721892940000|2024-07-25 07:35:40|184727.3|184602.3|184759.8|184634.8|184761|184636|184720.9|184595.9|30
1721892950000|2024-07-25 07:35:50|184760.3|184635.3|184754.4|184629.4|184762.9|184637.9|184754.4|184629.4|25
1721892960000|2024-07-25 07:36:00|184759.2|184634.2|184740.9|184615.9|184762.8|184637.8|184733.5|184608.5|23
1721892970000|2024-07-25 07:36:10|184739.5|184614.5|184734.9|184609.9|184741.4|184616.4|184702.2|184577.2|30
1721892980000|2024-07-25 07:36:20|184735.1|184610.1|184730.1|184605.1|184735.1|184610.1|184730.1|184605.1|25
1721892990000|2024-07-25 07:36:30|184730.8|184605.8|184733.8|184608.8|184740.1|184615.1|184717.4|184592.4|26
1721893000000|2024-07-25 07:36:40|184733.9|184608.9|184708.9|184583.9|184747.2|184622.2|184707.2|184582.2|34
1721893010000|2024-07-25 07:36:50|184708.6|184583.6|184775.3|184650.3|184776.4|184651.4|184708.5|184583.5|27
1721893020000|2024-07-25 07:37:00|184776.2|184651.2|184794.1|184669.1|184804|184679|184773.7|184648.7|22
1721893030000|2024-07-25 07:37:10|184795.3|184670.3|184806.7|184681.7|184826.1|184701.1|184789.9|184664.9|33
1721893040000|2024-07-25 07:37:20|184799.6|184674.6|184800.2|184675.2|184821.7|184696.7|184798.7|184673.7|29
1721893050000|2024-07-25 07:37:30|184799|184674|184790.7|184665.7|184802.9|184677.9|184784.1|184659.1|26
1721893060000|2024-07-25 07:37:40|184790.5|184665.5|184800.4|184675.4|184800.5|184675.5|184790.5|184665.5|21
1721893070000|2024-07-25 07:37:50|184805.3|184680.3|184805.4|184680.4|184809.8|184684.8|184801.6|184676.6|24
1721893080000|2024-07-25 07:38:00|184794.1|184669.1|184797.7|184672.7|184801.8|184676.8|184786.5|184661.5|25
1721893090000|2024-07-25 07:38:10|184798|184673|184794.7|184669.7|184798|184673|184792.8|184667.8|21
1721893100000|2024-07-25 07:38:20|184791.1|184666.1|184808.3|184683.3|184809.7|184684.7|184791.1|184666.1|27
1721893110000|2024-07-25 07:38:30|184809.6|184684.6|184798.2|184673.2|184810.5|184685.5|184791.5|184666.5|22
1721893120000|2024-07-25 07:38:40|184798.9|184673.9|184841.4|184716.4|184846.1|184721.1|184798.9|184673.9|24
1721893130000|2024-07-25 07:38:50|184840|184715|184828.4|184703.4|184840|184715|184828|184703|18
1721893140000|2024-07-25 07:39:00|184823.9|184698.9|184819.5|184694.5|184829.9|184704.9|184818.7|184693.7|30
1721893150000|2024-07-25 07:39:10|184819.4|184694.4|184821.8|184696.8|184829.9|184704.9|184818|184693|24
1721893160000|2024-07-25 07:39:20|184867.6|184742.6|184874.5|184749.5|184896.9|184771.9|184867.6|184742.6|25
1721893170000|2024-07-25 07:39:30|184874.7|184749.7|184868.9|184743.9|184878.6|184753.6|184855.2|184730.2|26
1721893180000|2024-07-25 07:39:40|184868.8|184743.8|184861.9|184736.9|184872|184747|184852.8|184727.8|19
1721893190000|2024-07-25 07:39:50|184861.4|184736.4|184854.5|184729.5|184865.3|184740.3|184853.7|184728.7|25
1721893200000|2024-07-25 07:40:00|184852.7|184727.7|184853.2|184728.2|184866.5|184741.5|184852.7|184727.7|26
1721893210000|2024-07-25 07:40:10|184853.4|184728.4|184888.8|184763.8|184893.4|184768.4|184853.4|184728.4|26
1721893220000|2024-07-25 07:40:20|184887.1|184762.1|184890.5|184765.5|184890.5|184765.5|184886.9|184761.9|18
1721893230000|2024-07-25 07:40:30|184890.6|184765.6|184887.9|184762.9|184893.5|184768.5|184884.1|184759.1|19
1721893240000|2024-07-25 07:40:40|184890.2|184765.2|184896.1|184771.1|184896.1|184771.1|184890.2|184765.2|7
1721893250000|2024-07-25 07:40:50|184897.7|184772.7|184987.7|184862.7|185005.8|184880.8|184897.7|184772.7|30
1721893260000|2024-07-25 07:41:00|184977.7|184852.7|184986.2|184861.2|184987.2|184862.2|184972.5|184847.5|18
1721893270000|2024-07-25 07:41:10|184985.7|184860.7|184998.5|184873.5|185001.1|184876.1|184983.6|184858.6|20
1721893280000|2024-07-25 07:41:20|184998.3|184873.3|184994.3|184869.3|184998.5|184873.5|184983.8|184858.8|17
1721893290000|2024-07-25 07:41:30|184994|184869|184973.5|184848.5|184994|184869|184970.1|184845.1|16
1721893300000|2024-07-25 07:41:40|184975|184850|185003.8|184878.8|185005.6|184880.6|184975|184850|18
1721893310000|2024-07-25 07:41:50|185003.4|184878.4|185005.4|184880.4|185007.3|184882.3|185002.2|184877.2|21
1721893320000|2024-07-25 07:42:00|185005.5|184880.5|185001.8|184876.8|185007.2|184882.2|184999.1|184874.1|25
1721893330000|2024-07-25 07:42:10|185002.2|184877.2|185005.1|184880.1|185008.7|184883.7|185001.2|184876.2|18
1721893340000|2024-07-25 07:42:20|185005.6|184880.6|185029.8|184904.8|185034.7|184909.7|184996|184871|29
1721893350000|2024-07-25 07:42:30|185032.5|184907.5|185032.3|184907.3|185034.8|184909.8|185030.3|184905.3|22
1721893360000|2024-07-25 07:42:40|185032.4|184907.4|184981.4|184856.4|185032.4|184907.4|184978.2|184853.2|15
1721893370000|2024-07-25 07:42:50|184981.6|184856.6|184973.6|184848.6|184983.7|184858.7|184972.5|184847.5|22
1721893380000|2024-07-25 07:43:00|184973.7|184848.7|184978.4|184853.4|184978.4|184853.4|184971.8|184846.8|17
1721893390000|2024-07-25 07:43:10|184978.5|184853.5|184979.3|184854.3|184980.2|184855.2|184976.3|184851.3|13
1721893400000|2024-07-25 07:43:20|184979.4|184854.4|184998.4|184873.4|185001.5|184876.5|184979.4|184854.4|16
1721893410000|2024-07-25 07:43:30|184998.7|184873.7|185001.9|184876.9|185013.3|184888.3|184998.7|184873.7|22
1721893420000|2024-07-25 07:43:40|185007.7|184882.7|185012.2|184887.2|185020.2|184895.2|185007.7|184882.7|21
1721893430000|2024-07-25 07:43:50|185011.9|184886.9|184999.6|184874.6|185012.3|184887.3|184983.4|184858.4|25
1721893440000|2024-07-25 07:44:00|184999.7|184874.7|185015.1|184890.1|185015.1|184890.1|184999.7|184874.7|19
1721893450000|2024-07-25 07:44:10|185016|184891|185027.1|184902.1|185040.4|184915.4|185016|184891|26
1721893460000|2024-07-25 07:44:20|185017.4|184892.4|185027.8|184902.8|185027.8|184902.8|185017.4|184892.4|10
1721893470000|2024-07-25 07:44:30|185026.2|184901.2|185062.2|184937.2|185067.4|184942.4|185026.2|184901.2|20
1721893480000|2024-07-25 07:44:40|185061.7|184936.7|185057.4|184932.4|185065.1|184940.1|185044.5|184919.5|23
1721893490000|2024-07-25 07:44:50|185057.7|184932.7|185055.1|184930.1|185061.2|184936.2|185055|184930|25
1721893500000|2024-07-25 07:45:00|185054.9|184929.9|185128.3|185003.3|185158|185033|185052.1|184927.1|28
1721893510000|2024-07-25 07:45:10|185118.7|184993.7|185085.6|184960.6|185133.2|185008.2|185079|184954|33
1721893520000|2024-07-25 07:45:20|185086.3|184961.3|185129.2|185004.2|185136.4|185011.4|185086.3|184961.3|26
1721893530000|2024-07-25 07:45:30|185129|185004|185125.6|185000.6|185129.1|185004.1|185116.6|184991.6|24
1721893540000|2024-07-25 07:45:40|185127.3|185002.3|185129.1|185004.1|185138.8|185013.8|185123|184998|25
1721893550000|2024-07-25 07:45:50|185128.6|185003.6|185143.4|185018.4|185143.4|185018.4|185122.7|184997.7|26
1721893560000|2024-07-25 07:46:00|185143.1|185018.1|185121.9|184996.9|185143.7|185018.7|185120.1|184995.1|30
1721893570000|2024-07-25 07:46:10|185121.8|184996.8|185141.7|185016.7|185148.9|185023.9|185121.8|184996.8|27
1721893580000|2024-07-25 07:46:20|185140.8|185015.8|185150.2|185025.2|185150.3|185025.3|185130.9|185005.9|22
1721893590000|2024-07-25 07:46:30|185150.4|185025.4|185130.6|185005.6|185154|185029|185127.9|185002.9|22
1721893600000|2024-07-25 07:46:40|185129.3|185004.3|185117.8|184992.8|185132.1|185007.1|185117.5|184992.5|22
1721893610000|2024-07-25 07:46:50|185117.1|184992.1|185060.4|184935.4|185117.2|184992.2|185058|184933|26
1721893620000|2024-07-25 07:47:00|185059.9|184934.9|185023.8|184898.8|185060.7|184935.7|185020.1|184895.1|31
1721893630000|2024-07-25 07:47:10|185023.2|184898.2|184987.9|184862.9|185024.4|184899.4|184987.9|184862.9|18
1721893640000|2024-07-25 07:47:20|185009.9|184884.9|185001.1|184876.1|185009.9|184884.9|184996.6|184871.6|23
1721893650000|2024-07-25 07:47:30|184999.5|184874.5|184993.6|184868.6|185003.9|184878.9|184987.7|184862.7|28
1721893660000|2024-07-25 07:47:40|184993.5|184868.5|184963.2|184838.2|184993.5|184868.5|184958.8|184833.8|27
1721893670000|2024-07-25 07:47:50|184963.3|184838.3|185029.4|184904.4|185030.5|184905.5|184930.1|184805.1|23
1721893680000|2024-07-25 07:48:00|185030|184905|185030.1|184905.1|185036.1|184911.1|185024|184899|23
1721893690000|2024-07-25 07:48:10|185030.3|184905.3|185033.5|184908.5|185047.5|184922.5|185030.3|184905.3|23
1721893700000|2024-07-25 07:48:20|185029.3|184904.3|185039.2|184914.2|185041.9|184916.9|185029.3|184904.3|20
1721893710000|2024-07-25 07:48:30|185038.3|184913.3|185041|184916|185046|184921|185037.7|184912.7|26
1721893720000|2024-07-25 07:48:40|185040.9|184915.9|185038.4|184913.4|185048.8|184923.8|185037.9|184912.9|28
1721893730000|2024-07-25 07:48:50|185038.2|184913.2|185035.7|184910.7|185038.9|184913.9|185031.4|184906.4|21
1721893740000|2024-07-25 07:49:00|185036.2|184911.2|185009.6|184884.6|185046.2|184921.2|185009.6|184884.6|25
1721893750000|2024-07-25 07:49:10|185010.6|184885.6|185031.7|184906.7|185032.4|184907.4|185008.1|184883.1|18
1721893760000|2024-07-25 07:49:20|185032.2|184907.2|185030.5|184905.5|185033.2|184908.2|185014.2|184889.2|28
1721893770000|2024-07-25 07:49:30|185030.6|184905.6|185031.7|184906.7|185035.6|184910.6|185030.2|184905.2|22
1721893780000|2024-07-25 07:49:40|185032.1|184907.1|185069.3|184944.3|185069.3|184944.3|185024.3|184899.3|19
1721893790000|2024-07-25 07:49:50|185069.4|184944.4|185078.5|184953.5|185081.1|184956.1|185069.4|184944.4|33
1721893800000|2024-07-25 07:50:00|185075.2|184950.2|185073.1|184948.1|185081.2|184956.2|185066.2|184941.2|28
1721893810000|2024-07-25 07:50:10|185071.9|184946.9|185104.8|184979.8|185108.7|184983.7|185071.6|184946.6|26
1721893820000|2024-07-25 07:50:20|185094.2|184969.2|185112.6|184987.6|185114.6|184989.6|185093.6|184968.6|33
1721893830000|2024-07-25 07:50:30|185111.9|184986.9|185119.3|184994.3|185119.3|184994.3|185105|184980|30
1721893840000|2024-07-25 07:50:40|185118.8|184993.8|185125|185000|185133.2|185008.2|185118.8|184993.8|20
1721893850000|2024-07-25 07:50:50|185123.5|184998.5|185019.2|184894.2|185125.5|185000.5|185018.9|184893.9|29
1721893860000|2024-07-25 07:51:00|185019.6|184894.6|185023|184898|185027.3|184902.3|185018.3|184893.3|24
1721893870000|2024-07-25 07:51:10|185025.3|184900.3|185020.7|184895.7|185026.3|184901.3|185016.4|184891.4|31
1721893880000|2024-07-25 07:51:20|185020.6|184895.6|185022.5|184897.5|185027.5|184902.5|184999.1|184874.1|26
1721893890000|2024-07-25 07:51:30|185022.6|184897.6|185055.6|184930.6|185055.6|184930.6|185003.1|184878.1|23
1721893900000|2024-07-25 07:51:40|185055|184930|185062.6|184937.6|185063.1|184938.1|185035.8|184910.8|21
1721893910000|2024-07-25 07:51:50|185062.5|184937.5|185060|184935|185063.4|184938.4|185056.7|184931.7|20
1721893920000|2024-07-25 07:52:00|185059.9|184934.9|185123.4|184998.4|185128.7|185003.7|185044.9|184919.9|25
1721893930000|2024-07-25 07:52:10|185124.4|184999.4|185127.2|185002.2|185131.7|185006.7|185122.4|184997.4|25
1721893940000|2024-07-25 07:52:20|185127.1|185002.1|185099.4|184974.4|185127.1|185002.1|185092.5|184967.5|23
1721893950000|2024-07-25 07:52:30|185098.8|184973.8|185143.1|185018.1|185143.2|185018.2|185082.8|184957.8|25
1721893960000|2024-07-25 07:52:40|185144.7|185019.7|185146|185021|185146|185021|185144|185019|5
1721893970000|2024-07-25 07:52:50|185172.8|185047.8|185146.7|185021.7|185172.8|185047.8|185146.2|185021.2|24
1721893980000|2024-07-25 07:53:00|185147|185022|185150.8|185025.8|185154.3|185029.3|185146|185021|25
1721893990000|2024-07-25 07:53:10|185149.8|185024.8|185143.9|185018.9|185152.9|185027.9|185141.3|185016.3|28
1721894000000|2024-07-25 07:53:20|185146|185021|185145.2|185020.2|185160|185035|185142.6|185017.6|19
1721894010000|2024-07-25 07:53:30|185145.1|185020.1|185119|184994|185145.9|185020.9|185116|184991|24
1721894020000|2024-07-25 07:53:40|185118.9|184993.9|185122.8|184997.8|185122.8|184997.8|185114.3|184989.3|11
1721894030000|2024-07-25 07:53:50|185122|184997|185163|185038|185169.6|185044.6|185115.5|184990.5|31
1721894040000|2024-07-25 07:54:00|185165.8|185040.8|185184|185059|185185.2|185060.2|185163.8|185038.8|25
1721894050000|2024-07-25 07:54:10|185183.5|185058.5|185128.7|185003.7|185202.1|185077.1|185122.6|184997.6|24
1721894060000|2024-07-25 07:54:20|185128.3|185003.3|185142.9|185017.9|185146.7|185021.7|185122.9|184997.9|18
1721894070000|2024-07-25 07:54:30|185143.1|185018.1|185143.4|185018.4|185148.7|185023.7|185142.6|185017.6|13
1721894080000|2024-07-25 07:54:40|185143.7|185018.7|185102.2|184977.2|185143.7|185018.7|185093.5|184968.5|27
1721894090000|2024-07-25 07:54:50|185101.7|184976.7|185063.2|184938.2|185101.8|184976.8|185060.3|184935.3|19
1721894100000|2024-07-25 07:55:00|185064.4|184939.4|185062.1|184937.1|185073.9|184948.9|185059.3|184934.3|20
1721894110000|2024-07-25 07:55:10|185059.9|184934.9|185032.5|184907.5|185061.5|184936.5|185029|184904|26
1721894120000|2024-07-25 07:55:20|185032.4|184907.4|184997.8|184872.8|185034.1|184909.1|184997.8|184872.8|24
1721894130000|2024-07-25 07:55:30|184999.4|184874.4|184979.8|184854.8|185015.7|184890.7|184978.3|184853.3|21
1721894140000|2024-07-25 07:55:40|184979.4|184854.4|184961|184836|184990.6|184865.6|184958.2|184833.2|28
1721894150000|2024-07-25 07:55:50|184961.1|184836.1|184964.1|184839.1|184964.1|184839.1|184945.9|184820.9|29
1721894160000|2024-07-25 07:56:00|184964.2|184839.2|184959.1|184834.1|184964.7|184839.7|184956.1|184831.1|20
1721894170000|2024-07-25 07:56:10|184954.9|184829.9|184953.9|184828.9|184960.1|184835.1|184953.9|184828.9|31
1721894180000|2024-07-25 07:56:20|184953.4|184828.4|184961.5|184836.5|184961.8|184836.8|184948.2|184823.2|28
1721894190000|2024-07-25 07:56:30|184959.7|184834.7|184933.1|184808.1|184959.7|184834.7|184927.5|184802.5|15
1721894200000|2024-07-25 07:56:40|184933.2|184808.2|184939.2|184814.2|184939.2|184814.2|184927.9|184802.9|31
1721894210000|2024-07-25 07:56:50|184938.6|184813.6|184938.5|184813.5|184939.4|184814.4|184931.2|184806.2|31
1721894220000|2024-07-25 07:57:00|184938.6|184813.6|184936.9|184811.9|184939.3|184814.3|184932.3|184807.3|25
1721894230000|2024-07-25 07:57:10|184938.4|184813.4|184938.8|184813.8|184938.8|184813.8|184938.4|184813.4|3
1721894240000|2024-07-25 07:57:20|184939.5|184814.5|184940.6|184815.6|184940.6|184815.6|184939.5|184814.5|2
1721894250000|2024-07-25 07:57:30|184938.3|184813.3|184876.4|184751.4|184938.3|184813.3|184873.4|184748.4|16
1721894260000|2024-07-25 07:57:40|184876.7|184751.7|184863|184738|184879.1|184754.1|184860.8|184735.8|18
1721894270000|2024-07-25 07:57:50|184863.8|184738.8|184858.6|184733.6|184863.8|184738.8|184858.6|184733.6|3
1721894280000|2024-07-25 07:58:00|184858.2|184733.2|184858.8|184733.8|184858.8|184733.8|184857.8|184732.8|4
1721894290000|2024-07-25 07:58:10|184859|184734|184859|184734|184859|184734|184859|184734|1
1721894300000|2024-07-25 07:58:20|184859.2|184734.2|184891.6|184766.6|184900.7|184775.7|184859.2|184734.2|15
1721894310000|2024-07-25 07:58:30|184890.7|184765.7|184887.3|184762.3|184890.7|184765.7|184887.3|184762.3|10
1721894320000|2024-07-25 07:58:40|184887.7|184762.7|184901.5|184776.5|184901.7|184776.7|184887.7|184762.7|26
1721894330000|2024-07-25 07:58:50|184901.6|184776.6|184901.4|184776.4|184901.6|184776.6|184898.9|184773.9|10
1721894340000|2024-07-25 07:59:00|184900.5|184775.5|184901.1|184776.1|184901.3|184776.3|184900.5|184775.5|5
1721894350000|2024-07-25 07:59:10|184901.9|184776.9|184900.9|184775.9|184901.9|184776.9|184899.2|184774.2|7
1721894360000|2024-07-25 07:59:20|184901.7|184776.7|184903.4|184778.4|184903.4|184778.4|184901.7|184776.7|4
1721894370000|2024-07-25 07:59:30|184903.6|184778.6|184910.8|184785.8|184910.8|184785.8|184901.1|184776.1|12
1721894380000|2024-07-25 07:59:40|184908.9|184783.9|184954.5|184829.5|184978|184853|184905.3|184780.3|14
1721894390000|2024-07-25 07:59:50|184952|184827|184952.4|184827.4|184954.7|184829.7|184940.4|184815.4|24
1721894400000|2024-07-25 08:00:00|184956.3|184831.3|184962.4|184837.4|184968.7|184843.7|184953.9|184828.9|26
1721894410000|2024-07-25 08:00:10|184961.6|184836.6|184990.9|184865.9|185002.3|184877.3|184956|184831|35
1721894420000|2024-07-25 08:00:20|184978.7|184853.7|184956.5|184831.5|184978.7|184853.7|184948.1|184823.1|30
1721894430000|2024-07-25 08:00:30|184968.1|184843.1|184959.3|184834.3|184968.1|184843.1|184957.5|184832.5|27
1721894440000|2024-07-25 08:00:40|184959.2|184834.2|184958|184833|184961.6|184836.6|184958|184833|20
1721894450000|2024-07-25 08:00:50|184955.5|184830.5|184955.3|184830.3|184957.9|184832.9|184930.9|184805.9|18
1721894460000|2024-07-25 08:01:00|184955.8|184830.8|184933.7|184808.7|184955.8|184830.8|184933.7|184808.7|22
1721894470000|2024-07-25 08:01:10|184933.8|184808.8|184866.4|184741.4|184935.4|184810.4|184866.4|184741.4|19
1721894480000|2024-07-25 08:01:20|184869.3|184744.3|184864.3|184739.3|184869.7|184744.7|184860.1|184735.1|26
1721894490000|2024-07-25 08:01:30|184864|184739|184862.6|184737.6|184864.4|184739.4|184860.5|184735.5|13
1721894500000|2024-07-25 08:01:40|184859.8|184734.8|184859|184734|184861.8|184736.8|184857.2|184732.2|12
1721894510000|2024-07-25 08:01:50|184858|184733|184865.6|184740.6|184867.1|184742.1|184858|184733|16
1721894520000|2024-07-25 08:02:00|184866.3|184741.3|184893.3|184768.3|184937|184812|184866.3|184741.3|33
1721894530000|2024-07-25 08:02:10|184892.6|184767.6|184932.7|184807.7|184933.5|184808.5|184892.6|184767.6|32
1721894540000|2024-07-25 08:02:20|184932.6|184807.6|184903.3|184778.3|184935.2|184810.2|184897.1|184772.1|31
1721894550000|2024-07-25 08:02:30|184904.1|184779.1|184868.5|184743.5|184904.1|184779.1|184864.2|184739.2|28
1721894560000|2024-07-25 08:02:40|184864|184739|184871.3|184746.3|184871.3|184746.3|184861.9|184736.9|29
1721894570000|2024-07-25 08:02:50|184871.4|184746.4|184904.3|184779.3|184904.3|184779.3|184871.4|184746.4|27
1721894580000|2024-07-25 08:03:00|184924|184799|184928.2|184803.2|184937.7|184812.7|184924|184799|36
1721894590000|2024-07-25 08:03:10|184928.6|184803.6|184939.7|184814.7|184939.7|184814.7|184927.7|184802.7|23
1721894600000|2024-07-25 08:03:20|184941.6|184816.6|184935.2|184810.2|184941.6|184816.6|184928.4|184803.4|23
1721894610000|2024-07-25 08:03:30|184934.8|184809.8|184945.8|184820.8|184950.7|184825.7|184932.1|184807.1|20
1721894620000|2024-07-25 08:03:40|184947.3|184822.3|184976.7|184851.7|184980.2|184855.2|184947.3|184822.3|22
1721894630000|2024-07-25 08:03:50|184977.2|184852.2|184964.6|184839.6|184977.9|184852.9|184964.3|184839.3|20
1721894640000|2024-07-25 08:04:00|184964.3|184839.3|184938.7|184813.7|184964.6|184839.6|184925.2|184800.2|33
1721894650000|2024-07-25 08:04:10|184938.6|184813.6|184974.5|184849.5|184983.1|184858.1|184936.6|184811.6|26
1721894660000|2024-07-25 08:04:20|184977|184852|184975.9|184850.9|184977|184852|184972.5|184847.5|18
1721894670000|2024-07-25 08:04:30|184975.5|184850.5|184953.2|184828.2|184978.5|184853.5|184950.8|184825.8|28
1721894680000|2024-07-25 08:04:40|184952.7|184827.7|184933.2|184808.2|184952.7|184827.7|184924.9|184799.9|32
1721894690000|2024-07-25 08:04:50|184933.4|184808.4|184929.7|184804.7|184941.7|184816.7|184929|184804|19
1721894700000|2024-07-25 08:05:00|184929.2|184804.2|184893.9|184768.9|184929.2|184804.2|184873.1|184748.1|32
1721894710000|2024-07-25 08:05:10|184877.2|184752.2|184878.3|184753.3|184889.7|184764.7|184871.9|184746.9|28
1721894720000|2024-07-25 08:05:20|184877.9|184752.9|184880.1|184755.1|184881.3|184756.3|184865.8|184740.8|31
1721894730000|2024-07-25 08:05:30|184877.9|184752.9|184877.2|184752.2|184878.2|184753.2|184874.8|184749.8|15
1721894740000|2024-07-25 08:05:40|184878.5|184753.5|184897.9|184772.9|184907.7|184782.7|184878.5|184753.5|27
1721894750000|2024-07-25 08:05:50|184896.1|184771.1|184869.1|184744.1|184896.3|184771.3|184866.7|184741.7|20
1721894760000|2024-07-25 08:06:00|184868.9|184743.9|184841.4|184716.4|184870.9|184745.9|184835.3|184710.3|28
1721894770000|2024-07-25 08:06:10|184841.8|184716.8|184842.3|184717.3|184842.3|184717.3|184840.2|184715.2|14
1721894780000|2024-07-25 08:06:20|184841.3|184716.3|184841.3|184716.3|184841.6|184716.6|184840.6|184715.6|13
1721894790000|2024-07-25 08:06:30|184841|184716|184842.2|184717.2|184843.1|184718.1|184839.6|184714.6|17
1721894800000|2024-07-25 08:06:40|184842.1|184717.1|184931|184806|184933.3|184808.3|184841.7|184716.7|29
1721894810000|2024-07-25 08:06:50|184931.3|184806.3|184949.4|184824.4|184950.1|184825.1|184929|184804|29
1721894820000|2024-07-25 08:07:00|184950.4|184825.4|184984.7|184859.7|184984.9|184859.9|184947.9|184822.9|34
1721894830000|2024-07-25 08:07:10|184982.1|184857.1|184984.1|184859.1|184985.1|184860.1|184982.1|184857.1|6
1721894840000|2024-07-25 08:07:20|184983.7|184858.7|184934.1|184809.1|184983.7|184858.7|184931.9|184806.9|19
1721894850000|2024-07-25 08:07:30|184936.4|184811.4|184942.4|184817.4|184946|184821|184936.4|184811.4|24
1721894860000|2024-07-25 08:07:40|184942.9|184817.9|184960.8|184835.8|184967.3|184842.3|184942.9|184817.9|18
1721894870000|2024-07-25 08:07:50|184960.2|184835.2|184937.3|184812.3|184963.6|184838.6|184937.3|184812.3|17
1721894880000|2024-07-25 08:08:00|184940.4|184815.4|184961.4|184836.4|184965|184840|184932.2|184807.2|31
1721894890000|2024-07-25 08:08:10|184963|184838|184966.5|184841.5|184967.4|184842.4|184961.8|184836.8|30
1721894900000|2024-07-25 08:08:20|184966.4|184841.4|184978.5|184853.5|184978.6|184853.6|184964.8|184839.8|21
1721894910000|2024-07-25 08:08:30|184978.4|184853.4|185003.5|184878.5|185050.6|184925.6|184978.1|184853.1|33
1721894920000|2024-07-25 08:08:40|185002.7|184877.7|185010.3|184885.3|185010.7|184885.7|185002.6|184877.6|21
1721894930000|2024-07-25 08:08:50|185010.9|184885.9|185005.5|184880.5|185010.9|184885.9|185004|184879|27
1721894940000|2024-07-25 08:09:00|185004.3|184879.3|185047.4|184922.4|185055.3|184930.3|185002.5|184877.5|27
1721894950000|2024-07-25 08:09:10|185047.3|184922.3|185074.6|184949.6|185076.1|184951.1|185046.6|184921.6|28
1721894960000|2024-07-25 08:09:20|185076.1|184951.1|185085.4|184960.4|185085.4|184960.4|185073.4|184948.4|15
1721894970000|2024-07-25 08:09:30|185085.5|184960.5|185094.6|184969.6|185100.7|184975.7|185085.5|184960.5|30
1721894980000|2024-07-25 08:09:40|185094.7|184969.7|185084.7|184959.7|185094.7|184969.7|185083.6|184958.6|23
1721894990000|2024-07-25 08:09:50|185084.8|184959.8|185024.4|184899.4|185105.5|184980.5|185013.2|184888.2|33
1721895000000|2024-07-25 08:10:00|185024.5|184899.5|185025.6|184900.6|185025.7|184900.7|185013.8|184888.8|21
1721895010000|2024-07-25 08:10:10|185025.7|184900.7|185017.7|184892.7|185026.1|184901.1|185015.5|184890.5|21
1721895020000|2024-07-25 08:10:20|185018.8|184893.8|185024.2|184899.2|185024.8|184899.8|185018.8|184893.8|13
1721895030000|2024-07-25 08:10:30|185021.5|184896.5|185058.2|184933.2|185058.2|184933.2|185007.2|184882.2|24
1721895040000|2024-07-25 08:10:40|185060.3|184935.3|185048.1|184923.1|185060.3|184935.3|185044.7|184919.7|27
1721895050000|2024-07-25 08:10:50|185043.8|184918.8|185054.9|184929.9|185054.9|184929.9|185041.7|184916.7|33
1721895060000|2024-07-25 08:11:00|185079.5|184954.5|185110.3|184985.3|185111.6|184986.6|185069.1|184944.1|26
1721895070000|2024-07-25 08:11:10|185107.5|184982.5|185103.1|184978.1|185108|184983|185101.1|184976.1|28
1721895080000|2024-07-25 08:11:20|185102.7|184977.7|185087.2|184962.2|185102.7|184977.7|185087.2|184962.2|23
1721895090000|2024-07-25 08:11:30|185085.6|184960.6|185084.3|184959.3|185091.4|184966.4|185078.1|184953.1|31
1721895100000|2024-07-25 08:11:40|185082.3|184957.3|185085.1|184960.1|185088.9|184963.9|185081.6|184956.6|25
1721895110000|2024-07-25 08:11:50|185085.9|184960.9|185062.6|184937.6|185085.9|184960.9|185047.2|184922.2|27
1721895120000|2024-07-25 08:12:00|185059.5|184934.5|185052.1|184927.1|185059.5|184934.5|185045.7|184920.7|24
1721895130000|2024-07-25 08:12:10|185053.1|184928.1|185052.7|184927.7|185055.2|184930.2|185052.3|184927.3|15
1721895140000|2024-07-25 08:12:20|185052.8|184927.8|185051|184926|185058.2|184933.2|185051|184926|22
1721895150000|2024-07-25 08:12:30|185050.6|184925.6|185059|184934|185067.5|184942.5|185050.6|184925.6|20
1721895160000|2024-07-25 08:12:40|185058.1|184933.1|185043.7|184918.7|185058.1|184933.1|185043.7|184918.7|28
1721895170000|2024-07-25 08:12:50|185043.2|184918.2|185068.5|184943.5|185076.9|184951.9|185039.5|184914.5|23
1721895180000|2024-07-25 08:13:00|185068.8|184943.8|185073|184948|185073.3|184948.3|185064.6|184939.6|27
1721895190000|2024-07-25 08:13:10|185070|184945|185074.6|184949.6|185075.3|184950.3|185068.9|184943.9|19
1721895200000|2024-07-25 08:13:20|185073.6|184948.6|185057.4|184932.4|185073.6|184948.6|185045.8|184920.8|34
1721895210000|2024-07-25 08:13:30|185057.7|184932.7|185067.7|184942.7|185069.2|184944.2|185052.5|184927.5|18
1721895220000|2024-07-25 08:13:40|185067.9|184942.9|185136.3|185011.3|185136.9|185011.9|185067.9|184942.9|21
1721895230000|2024-07-25 08:13:50|185137.1|185012.1|185136.4|185011.4|185138.1|185013.1|185133.4|185008.4|17
1721895240000|2024-07-25 08:14:00|185137|185012|185138.7|185013.7|185138.7|185013.7|185134.5|185009.5|28
1721895250000|2024-07-25 08:14:10|185138.6|185013.6|185134.2|185009.2|185148.4|185023.4|185134.1|185009.1|21
1721895260000|2024-07-25 08:14:20|185134.4|185009.4|185152.4|185027.4|185155|185030|185133.3|185008.3|25
1721895270000|2024-07-25 08:14:30|185153.2|185028.2|185145.9|185020.9|185153.7|185028.7|185133.8|185008.8|31
1721895280000|2024-07-25 08:14:40|185147.2|185022.2|185153.9|185028.9|185155.4|185030.4|185144.1|185019.1|22
1721895290000|2024-07-25 08:14:50|185155.2|185030.2|185178.2|185053.2|185178.2|185053.2|185152.1|185027.1|20
1721895300000|2024-07-25 08:15:00|185176.8|185051.8|185179.1|185054.1|185180.1|185055.1|185170.6|185045.6|22
1721895310000|2024-07-25 08:15:10|185179.8|185054.8|185173.4|185048.4|185194.5|185069.5|185169.3|185044.3|21
1721895320000|2024-07-25 08:15:20|185172.5|185047.5|185177.2|185052.2|185178.1|185053.1|185172.5|185047.5|21
1721895330000|2024-07-25 08:15:30|185177.3|185052.3|185147|185022|185178.7|185053.7|185143.5|185018.5|18
1721895340000|2024-07-25 08:15:40|185149.1|185024.1|185153.4|185028.4|185154.3|185029.3|185148.4|185023.4|23
1721895350000|2024-07-25 08:15:50|185152.1|185027.1|185106.4|184981.4|185170.9|185045.9|185106.4|184981.4|17
1721895360000|2024-07-25 08:16:00|185105.4|184980.4|185131.3|185006.3|185138.8|185013.8|185105.4|184980.4|20
1721895370000|2024-07-25 08:16:10|185131.2|185006.2|185141|185016|185145.1|185020.1|185128.7|185003.7|16
1721895380000|2024-07-25 08:16:20|185141.4|185016.4|185176.4|185051.4|185177.2|185052.2|185141.4|185016.4|17
1721895390000|2024-07-25 08:16:30|185173.7|185048.7|185155.1|185030.1|185181.7|185056.7|185155.1|185030.1|25
1721895400000|2024-07-25 08:16:40|185155.2|185030.2|185176.7|185051.7|185179.2|185054.2|185155.1|185030.1|21
1721895410000|2024-07-25 08:16:50|185176.2|185051.2|185155.2|185030.2|185180|185055|185155.1|185030.1|15
1721895420000|2024-07-25 08:17:00|185155.3|185030.3|185144|185019|185165.4|185040.4|185142.7|185017.7|17
1721895430000|2024-07-25 08:17:10|185143.3|185018.3|185147.3|185022.3|185152.5|185027.5|185141.5|185016.5|20
1721895440000|2024-07-25 08:17:20|185146.8|185021.8|185151.9|185026.9|185153.4|185028.4|185143|185018|20
1721895450000|2024-07-25 08:17:30|185154.4|185029.4|185167.6|185042.6|185167.6|185042.6|185152.9|185027.9|15
1721895460000|2024-07-25 08:17:40|185167.8|185042.8|185170.5|185045.5|185171.6|185046.6|185165.8|185040.8|10
1721895470000|2024-07-25 08:17:50|185171.3|185046.3|185189.4|185064.4|185195.3|185070.3|185171.3|185046.3|19
1721895480000|2024-07-25 08:18:00|185192.5|185067.5|185195.9|185070.9|185196.4|185071.4|185192.5|185067.5|10
1721895490000|2024-07-25 08:18:10|185195.7|185070.7|185196.6|185071.6|185197.2|185072.2|185192.6|185067.6|16
1721895500000|2024-07-25 08:18:20|185198.5|185073.5|185178.7|185053.7|185198.5|185073.5|185175.2|185050.2|13
1721895510000|2024-07-25 08:18:30|185178.4|185053.4|185182.7|185057.7|185187.3|185062.3|185169.2|185044.2|15
1721895520000|2024-07-25 08:18:40|185182.6|185057.6|185162.9|185037.9|185182.6|185057.6|185162.2|185037.2|19
1721895530000|2024-07-25 08:18:50|185166.8|185041.8|185177|185052|185178.6|185053.6|185160.8|185035.8|20
1721895540000|2024-07-25 08:19:00|185176.9|185051.9|185177|185052|185177.2|185052.2|185174.1|185049.1|11
1721895550000|2024-07-25 08:19:10|185176.7|185051.7|185176.7|185051.7|185176.9|185051.9|185176.7|185051.7|3
1721895560000|2024-07-25 08:19:20|185175.8|185050.8|185178.9|185053.9|185179.7|185054.7|185174.9|185049.9|16
1721895570000|2024-07-25 08:19:30|185178.2|185053.2|185174.8|185049.8|185179.3|185054.3|185171.8|185046.8|16
1721895580000|2024-07-25 08:19:40|185174.6|185049.6|185178.3|185053.3|185179.2|185054.2|185174.4|185049.4|10
1721895590000|2024-07-25 08:19:50|185178.2|185053.2|185181.1|185056.1|185181.2|185056.2|185176.4|185051.4|24
1721895600000|2024-07-25 08:20:00|185180.1|185055.1|185130.1|185005.1|185183.6|185058.6|185101.3|184976.3|29
1721895610000|2024-07-25 08:20:10|185129.9|185004.9|185138.2|185013.2|185138.2|185013.2|185128.4|185003.4|25
1721895620000|2024-07-25 08:20:20|185138.7|185013.7|185131.5|185006.5|185138.7|185013.7|185125.9|185000.9|16
1721895630000|2024-07-25 08:20:30|185130.2|185005.2|185131.3|185006.3|185135.6|185010.6|185129.7|185004.7|10
1721895640000|2024-07-25 08:20:40|185131.8|185006.8|185138.4|185013.4|185138.9|185013.9|185131.8|185006.8|19
1721895650000|2024-07-25 08:20:50|185138.3|185013.3|185131.3|185006.3|185145.3|185020.3|185131.3|185006.3|22
1721895660000|2024-07-25 08:21:00|185123.4|184998.4|185135.8|185010.8|185136.8|185011.8|185123.4|184998.4|26
1721895670000|2024-07-25 08:21:10|185135.5|185010.5|185147.5|185022.5|185153.2|185028.2|185135.5|185010.5|19
1721895680000|2024-07-25 08:21:20|185146.2|185021.2|185224.7|185099.7|185229|185104|185145.7|185020.7|25
1721895690000|2024-07-25 08:21:30|185226.3|185101.3|185337|185212|185356.1|185231.1|185222.1|185097.1|34
1721895700000|2024-07-25 08:21:40|185340.9|185215.9|185330.7|185205.7|185347.2|185222.2|185329.9|185204.9|16
1721895710000|2024-07-25 08:21:50|185330.3|185205.3|185361.5|185236.5|185367.1|185242.1|185330.3|185205.3|26
1721895720000|2024-07-25 08:22:00|185352.6|185227.6|185360.7|185235.7|185367.6|185242.6|185350.2|185225.2|29
1721895730000|2024-07-25 08:22:10|185358.3|185233.3|185347.8|185222.8|185359.8|185234.8|185346.4|185221.4|28
1721895740000|2024-07-25 08:22:20|185348.6|185223.6|185353.7|185228.7|185373.5|185248.5|185348.6|185223.6|25
1721895750000|2024-07-25 08:22:30|185354|185229|185347.1|185222.1|185354|185229|185346.8|185221.8|17
1721895760000|2024-07-25 08:22:40|185348.2|185223.2|185367.1|185242.1|185373.6|185248.6|185348.2|185223.2|30
1721895770000|2024-07-25 08:22:50|185367.6|185242.6|185465.1|185340.1|185478|185353|185363.1|185238.1|32
1721895780000|2024-07-25 08:23:00|185465.2|185340.2|185454.9|185329.9|185470.6|185345.6|185454|185329|21
1721895790000|2024-07-25 08:23:10|185455.3|185330.3|185453.9|185328.9|185456|185331|185451.9|185326.9|28
1721895800000|2024-07-25 08:23:20|185453|185328|185414.7|185289.7|185455.6|185330.6|185414.7|185289.7|25
1721895810000|2024-07-25 08:23:30|185420.9|185295.9|185395.2|185270.2|185422.2|185297.2|185387.3|185262.3|27
1721895820000|2024-07-25 08:23:40|185397.5|185272.5|185405.7|185280.7|185416.3|185291.3|185386.6|185261.6|32
1721895830000|2024-07-25 08:23:50|185407.2|185282.2|185408.5|185283.5|185412.6|185287.6|185392.1|185267.1|29
1721895840000|2024-07-25 08:24:00|185408.9|185283.9|185421.4|185296.4|185424.7|185299.7|185395.9|185270.9|29
1721895850000|2024-07-25 08:24:10|185423|185298|185461.1|185336.1|185462|185337|185423|185298|13
1721895860000|2024-07-25 08:24:20|185460.6|185335.6|185459.1|185334.1|185460.6|185335.6|185459|185334|14
1721895870000|2024-07-25 08:24:30|185458.4|185333.4|185418|185293|185459.3|185334.3|185416.1|185291.1|12
1721895880000|2024-07-25 08:24:40|185419.2|185294.2|185339.5|185214.5|185419.2|185294.2|185328.3|185203.3|29
1721895890000|2024-07-25 08:24:50|185338.1|185213.1|185341.9|185216.9|185342.3|185217.3|185338.1|185213.1|32
1721895900000|2024-07-25 08:25:00|185345.7|185220.7|185340.6|185215.6|185345.7|185220.7|185337.8|185212.8|28
1721895910000|2024-07-25 08:25:10|185340.3|185215.3|185352.6|185227.6|185352.6|185227.6|185340.3|185215.3|28
1721895920000|2024-07-25 08:25:20|185353.2|185228.2|185301.3|185176.3|185353.2|185228.2|185295.3|185170.3|28
1721895930000|2024-07-25 08:25:30|185301.4|185176.4|185236.3|185111.3|185301.4|185176.4|185233.4|185108.4|31
1721895940000|2024-07-25 08:25:40|185235.9|185110.9|185161.5|185036.5|185241.9|185116.9|185161.5|185036.5|26
1721895950000|2024-07-25 08:25:50|185163.8|185038.8|185174.7|185049.7|185177.4|185052.4|185163.8|185038.8|17
1721895960000|2024-07-25 08:26:00|185175.5|185050.5|185177.1|185052.1|185182|185057|185175.5|185050.5|21
1721895970000|2024-07-25 08:26:10|185176|185051|185180.5|185055.5|185182.4|185057.4|185173.9|185048.9|20
1721895980000|2024-07-25 08:26:20|185180.8|185055.8|185122.8|184997.8|185190.9|185065.9|185122.2|184997.2|25
1721895990000|2024-07-25 08:26:30|185119|184994|185122.8|184997.8|185130.4|185005.4|185115.2|184990.2|30
1721896000000|2024-07-25 08:26:40|185123.7|184998.7|185088.5|184963.5|185126.4|185001.4|185066.6|184941.6|27
1721896010000|2024-07-25 08:26:50|185090.8|184965.8|185081.8|184956.8|185094.8|184969.8|185081.8|184956.8|22
1721896020000|2024-07-25 08:27:00|185081.7|184956.7|185118.2|184993.2|185136.4|185011.4|185077.7|184952.7|22
1721896030000|2024-07-25 08:27:10|185117.7|184992.7|185092.8|184967.8|185127.6|185002.6|185092.8|184967.8|25
1721896040000|2024-07-25 08:27:20|185087|184962|185040.8|184915.8|185094.3|184969.3|185037.6|184912.6|22
1721896050000|2024-07-25 08:27:30|185040.9|184915.9|185043.2|184918.2|185048.5|184923.5|185036.4|184911.4|24
1721896060000|2024-07-25 08:27:40|185043.4|184918.4|185024.3|184899.3|185045|184920|185024.2|184899.2|21
1721896070000|2024-07-25 08:27:50|185024.5|184899.5|185029.5|184904.5|185037.9|184912.9|185024.1|184899.1|20
1721896080000|2024-07-25 08:28:00|185030.2|184905.2|185009.4|184884.4|185030.2|184905.2|184982.5|184857.5|30
1721896090000|2024-07-25 08:28:10|185010.7|184885.7|185008.3|184883.3|185013.3|184888.3|185008|184883|26
1721896100000|2024-07-25 08:28:20|185008.5|184883.5|184958.9|184833.9|185009.2|184884.2|184955.4|184830.4|17
1721896110000|2024-07-25 08:28:30|184959.3|184834.3|184960.7|184835.7|184962.8|184837.8|184949.8|184824.8|34
1721896120000|2024-07-25 08:28:40|184959.2|184834.2|184956.9|184831.9|184959.6|184834.6|184951|184826|26
1721896130000|2024-07-25 08:28:50|184956.2|184831.2|185047.9|184922.9|185055.7|184930.7|184952.8|184827.8|31
1721896140000|2024-07-25 08:29:00|185066.4|184941.4|185099.2|184974.2|185117.4|184992.4|185066.2|184941.2|30
1721896150000|2024-07-25 08:29:10|185096.9|184971.9|185120.8|184995.8|185125.7|185000.7|185096.9|184971.9|26
1721896160000|2024-07-25 08:29:20|185121.3|184996.3|185110.3|184985.3|185137.9|185012.9|185083.5|184958.5|22
1721896170000|2024-07-25 08:29:30|185111.3|184986.3|185109.2|184984.2|185114.7|184989.7|185108.2|184983.2|21
1721896180000|2024-07-25 08:29:40|185109.9|184984.9|185088.5|184963.5|185113.8|184988.8|185083.9|184958.9|24
1721896190000|2024-07-25 08:29:50|185086.7|184961.7|185114.3|184989.3|185133|185008|185086|184961|21
1721896200000|2024-07-25 08:30:00|185113|184988|185113.3|184988.3|185118.8|184993.8|185108.1|184983.1|26
1721896210000|2024-07-25 08:30:10|185109.7|184984.7|185097.2|184972.2|185109.7|184984.7|185086.6|184961.6|26
1721896220000|2024-07-25 08:30:20|185098.4|184973.4|185102.3|184977.3|185104.2|184979.2|185098.4|184973.4|19
1721896230000|2024-07-25 08:30:30|185097.5|184972.5|185074|184949|185097.5|184972.5|185073.6|184948.6|9
1721896240000|2024-07-25 08:30:40|185071.1|184946.1|185061.5|184936.5|185071.1|184946.1|185053.4|184928.4|20
1721896250000|2024-07-25 08:30:50|185061.8|184936.8|185034.3|184909.3|185061.8|184936.8|185034.3|184909.3|6
1721896260000|2024-07-25 08:31:00|185033.8|184908.8|185006.4|184881.4|185033.8|184908.8|184990.7|184865.7|18
1721896270000|2024-07-25 08:31:10|185005.6|184880.6|185004.9|184879.9|185005.7|184880.7|185001|184876|19
1721896280000|2024-07-25 08:31:20|185004.1|184879.1|184996.3|184871.3|185004.1|184879.1|184994.4|184869.4|7
1721896290000|2024-07-25 08:31:30|184997|184872|184994.6|184869.6|185001.1|184876.1|184993.4|184868.4|16
1721896300000|2024-07-25 08:31:40|184998.2|184873.2|185074.8|184949.8|185083.7|184958.7|184998.2|184873.2|22
1721896310000|2024-07-25 08:31:50|185075.3|184950.3|185081.8|184956.8|185102.8|184977.8|185075.3|184950.3|16
1721896320000|2024-07-25 08:32:00|185084|184959|185082.5|184957.5|185085.5|184960.5|185078|184953|13
1721896330000|2024-07-25 08:32:10|185080.1|184955.1|185050.3|184925.3|185082.4|184957.4|185044.7|184919.7|25
1721896340000|2024-07-25 08:32:20|185051|184926|185047.3|184922.3|185052|184927|185037.4|184912.4|14
1721896350000|2024-07-25 08:32:30|185048.1|184923.1|185035.6|184910.6|185049.4|184924.4|185033.3|184908.3|9
1721896360000|2024-07-25 08:32:40|185035.2|184910.2|184975.8|184850.8|185035.2|184910.2|184972.7|184847.7|21
1721896370000|2024-07-25 08:32:50|184979.2|184854.2|184966|184841|184980.9|184855.9|184965.6|184840.6|16
1721896380000|2024-07-25 08:33:00|184967.1|184842.1|184884|184759|184967.1|184842.1|184868.4|184743.4|19
1721896390000|2024-07-25 08:33:10|184883.2|184758.2|184838.6|184713.6|184883.2|184758.2|184836.3|184711.3|25
1721896400000|2024-07-25 08:33:20|184835.8|184710.8|184827.8|184702.8|184836.7|184711.7|184827.8|184702.8|26
1721896410000|2024-07-25 08:33:30|184829|184704|184842|184717|184853.6|184728.6|184829|184704|34
1721896420000|2024-07-25 08:33:40|184843.1|184718.1|184786.8|184661.8|184846.3|184721.3|184786.8|184661.8|21
1721896430000|2024-07-25 08:33:50|184786.7|184661.7|184834.5|184709.5|184836.9|184711.9|184786.7|184661.7|29
1721896440000|2024-07-25 08:34:00|184836.8|184711.8|184863.3|184738.3|184873.3|184748.3|184836.8|184711.8|25
1721896450000|2024-07-25 08:34:10|184863|184738|184852.7|184727.7|184867.7|184742.7|184846.3|184721.3|28
1721896460000|2024-07-25 08:34:20|184852.6|184727.6|184834.9|184709.9|184852.8|184727.8|184834.9|184709.9|23
1721896470000|2024-07-25 08:34:30|184834.8|184709.8|184834|184709|184836.8|184711.8|184819.4|184694.4|25
1721896480000|2024-07-25 08:34:40|184833.7|184708.7|184845.9|184720.9|184848.6|184723.6|184825.6|184700.6|21
1721896490000|2024-07-25 08:34:50|184848.2|184723.2|184842.5|184717.5|184848.2|184723.2|184837.4|184712.4|20
1721896500000|2024-07-25 08:35:00|184842.9|184717.9|184877.9|184752.9|184882.6|184757.6|184842.9|184717.9|27
1721896510000|2024-07-25 08:35:10|184876.8|184751.8|184874|184749|184894.1|184769.1|184873.5|184748.5|20
1721896520000|2024-07-25 08:35:20|184881.3|184756.3|184884|184759|184890.2|184765.2|184878.4|184753.4|22
1721896530000|2024-07-25 08:35:30|184884.4|184759.4|184858.3|184733.3|184884.4|184759.4|184852.5|184727.5|10
1721896540000|2024-07-25 08:35:40|184858.2|184733.2|184890|184765|184896.9|184771.9|184858|184733|25
1721896550000|2024-07-25 08:35:50|184888.9|184763.9|184889.7|184764.7|184894.1|184769.1|184887.1|184762.1|13
1721896560000|2024-07-25 08:36:00|184887.9|184762.9|184879.9|184754.9|184896.4|184771.4|184879.9|184754.9|20
1721896570000|2024-07-25 08:36:10|184878.6|184753.6|184881.2|184756.2|184881.6|184756.6|184877.8|184752.8|11
1721896580000|2024-07-25 08:36:20|184880.9|184755.9|184880.8|184755.8|184881.6|184756.6|184880.8|184755.8|7
1721896590000|2024-07-25 08:36:30|184881.1|184756.1|184889.6|184764.6|184891|184766|184881.1|184756.1|19
1721896600000|2024-07-25 08:36:40|184890.4|184765.4|184906.5|184781.5|184908.3|184783.3|184890.4|184765.4|11
1721896610000|2024-07-25 08:36:50|184905.2|184780.2|184903.4|184778.4|184907.6|184782.6|184899.9|184774.9|17
1721896620000|2024-07-25 08:37:00|184903.2|184778.2|184904.9|184779.9|184904.9|184779.9|184901.4|184776.4|11
1721896630000|2024-07-25 08:37:10|184904.1|184779.1|184902.5|184777.5|184906.1|184781.1|184899.8|184774.8|13
1721896640000|2024-07-25 08:37:20|184903.2|184778.2|184962.8|184837.8|184971.4|184846.4|184902.6|184777.6|24
1721896650000|2024-07-25 08:37:30|184963.2|184838.2|184935.2|184810.2|184965.2|184840.2|184932.2|184807.2|19
1721896660000|2024-07-25 08:37:40|184936.7|184811.7|184836.8|184711.8|184936.7|184811.7|184833.3|184708.3|27
1721896670000|2024-07-25 08:37:50|184837.7|184712.7|184826.7|184701.7|184837.7|184712.7|184816.7|184691.7|15
1721896680000|2024-07-25 08:38:00|184826.3|184701.3|184820.7|184695.7|184830.2|184705.2|184808.5|184683.5|25
1721896690000|2024-07-25 08:38:10|184818.3|184693.3|184825.1|184700.1|184836.7|184711.7|184800.9|184675.9|28
1721896700000|2024-07-25 08:38:20|184824.9|184699.9|184819.8|184694.8|184835.5|184710.5|184817.3|184692.3|24
1721896710000|2024-07-25 08:38:30|184819.9|184694.9|184809.6|184684.6|184821.1|184696.1|184808.2|184683.2|12
1721896720000|2024-07-25 08:38:40|184808|184683|184754.9|184629.9|184808|184683|184754.9|184629.9|27
1721896730000|2024-07-25 08:38:50|184751.6|184626.6|184751.4|184626.4|184753.9|184628.9|184748.8|184623.8|25
1721896740000|2024-07-25 08:39:00|184753.7|184628.7|184706.5|184581.5|184753.7|184628.7|184706.5|184581.5|20
1721896750000|2024-07-25 08:39:10|184706.4|184581.4|184693.7|184568.7|184710|184585|184689.8|184564.8|22
1721896760000|2024-07-25 08:39:20|184692.7|184567.7|184701.3|184576.3|184702.5|184577.5|184692.7|184567.7|16
1721896770000|2024-07-25 08:39:30|184700.1|184575.1|184703.4|184578.4|184716.2|184591.2|184700.1|184575.1|19
1721896780000|2024-07-25 08:39:40|184702.5|184577.5|184655|184530|184702.5|184577.5|184646.9|184521.9|26
1721896790000|2024-07-25 08:39:50|184654.7|184529.7|184661.6|184536.6|184662.2|184537.2|184645.9|184520.9|28
1721896800000|2024-07-25 08:40:00|184661.8|184536.8|184655.7|184530.7|184672.3|184547.3|184637|184512|18
1721896810000|2024-07-25 08:40:10|184657|184532|184631|184506|184657|184532|184627.5|184502.5|13
1721896820000|2024-07-25 08:40:20|184629.8|184504.8|184624.6|184499.6|184632.1|184507.1|184624.6|184499.6|22
1721896830000|2024-07-25 08:40:30|184626.8|184501.8|184631.4|184506.4|184632|184507|184626.7|184501.7|18
1721896840000|2024-07-25 08:40:40|184631.5|184506.5|184666.8|184541.8|184672.2|184547.2|184631.4|184506.4|15
1721896850000|2024-07-25 08:40:50|184666.6|184541.6|184712.7|184587.7|184725.1|184600.1|184666.2|184541.2|24
1721896860000|2024-07-25 08:41:00|184710.8|184585.8|184726|184601|184728.6|184603.6|184707.4|184582.4|22
1721896870000|2024-07-25 08:41:10|184721.3|184596.3|184689.1|184564.1|184721.3|184596.3|184680.3|184555.3|18
1721896880000|2024-07-25 08:41:20|184688.8|184563.8|184662.5|184537.5|184688.8|184563.8|184661.5|184536.5|15
1721896890000|2024-07-25 08:41:30|184671|184546|184676.7|184551.7|184677.4|184552.4|184664.6|184539.6|16
1721896900000|2024-07-25 08:41:40|184677.7|184552.7|184663.4|184538.4|184677.7|184552.7|184660.9|184535.9|14
1721896910000|2024-07-25 08:41:50|184664.5|184539.5|184689.8|184564.8|184700.2|184575.2|184664.5|184539.5|22
1721896920000|2024-07-25 08:42:00|184689.6|184564.6|184693.2|184568.2|184698.3|184573.3|184688.5|184563.5|19
1721896930000|2024-07-25 08:42:10|184692.7|184567.7|184694.8|184569.8|184698.5|184573.5|184692.7|184567.7|12
1721896940000|2024-07-25 08:42:20|184695.2|184570.2|184692.3|184567.3|184695.2|184570.2|184672.9|184547.9|21
1721896950000|2024-07-25 08:42:30|184692.6|184567.6|184704|184579|184704|184579|184692.5|184567.5|11
1721896960000|2024-07-25 08:42:40|184705.8|184580.8|184715.2|184590.2|184717.2|184592.2|184705.8|184580.8|18
1721896970000|2024-07-25 08:42:50|184715.6|184590.6|184699.5|184574.5|184718.1|184593.1|184688.7|184563.7|22
1721896980000|2024-07-25 08:43:00|184700.3|184575.3|184706.6|184581.6|184706.6|184581.6|184689.7|184564.7|15
1721896990000|2024-07-25 08:43:10|184706.5|184581.5|184722.8|184597.8|184725.7|184600.7|184706.5|184581.5|18
1721897000000|2024-07-25 08:43:20|184725.5|184600.5|184726.5|184601.5|184727.4|184602.4|184725|184600|11
1721897010000|2024-07-25 08:43:30|184726.7|184601.7|184727.6|184602.6|184728.5|184603.5|184725|184600|6
1721897020000|2024-07-25 08:43:40|184725.8|184600.8|184709.8|184584.8|184725.8|184600.8|184708.9|184583.9|19
1721897030000|2024-07-25 08:43:50|184708.1|184583.1|184727.4|184602.4|184727.5|184602.5|184708.1|184583.1|24
1721897040000|2024-07-25 08:44:00|184727.3|184602.3|184751.8|184626.8|184808.2|184683.2|184717.2|184592.2|28
1721897050000|2024-07-25 08:44:10|184751.5|184626.5|184681.9|184556.9|184751.5|184626.5|184672.1|184547.1|29
1721897060000|2024-07-25 08:44:20|184690.2|184565.2|184669.2|184544.2|184693.8|184568.8|184667.5|184542.5|22
1721897070000|2024-07-25 08:44:30|184668.1|184543.1|184664.9|184539.9|184671.2|184546.2|184664.5|184539.5|20
1721897080000|2024-07-25 08:44:40|184664.8|184539.8|184664.5|184539.5|184697.5|184572.5|184663.4|184538.4|30
1721897090000|2024-07-25 08:44:50|184664.1|184539.1|184639.7|184514.7|184664.1|184539.1|184635.3|184510.3|19
1721897100000|2024-07-25 08:45:00|184636|184511|184597.8|184472.8|184636|184511|184570|184445|33
1721897110000|2024-07-25 08:45:10|184593.2|184468.2|184581.4|184456.4|184599.7|184474.7|184579.9|184454.9|26
1721897120000|2024-07-25 08:45:20|184583.6|184458.6|184599.2|184474.2|184600.4|184475.4|184583.6|184458.6|21
1721897130000|2024-07-25 08:45:30|184598.3|184473.3|184603.4|184478.4|184603.4|184478.4|184598.3|184473.3|22
1721897140000|2024-07-25 08:45:40|184603|184478|184617.1|184492.1|184627.5|184502.5|184603|184478|20
1721897150000|2024-07-25 08:45:50|184617.7|184492.7|184611.6|184486.6|184624.3|184499.3|184610.5|184485.5|26
1721897160000|2024-07-25 08:46:00|184613.9|184488.9|184608|184483|184614.4|184489.4|184608|184483|22
1721897170000|2024-07-25 08:46:10|184608.7|184483.7|184603.1|184478.1|184608.7|184483.7|184597.3|184472.3|25
1721897180000|2024-07-25 08:46:20|184602.9|184477.9|184575.9|184450.9|184603.4|184478.4|184574.9|184449.9|29
1721897190000|2024-07-25 08:46:30|184575.8|184450.8|184589.3|184464.3|184591.4|184466.4|184575.3|184450.3|16
1721897200000|2024-07-25 08:46:40|184589.7|184464.7|184600.4|184475.4|184603.2|184478.2|184589.7|184464.7|26
1721897210000|2024-07-25 08:46:50|184600.3|184475.3|184605.4|184480.4|184627.5|184502.5|184593.4|184468.4|24
1721897220000|2024-07-25 08:47:00|184609.3|184484.3|184610|184485|184611.3|184486.3|184606.3|184481.3|29
1721897230000|2024-07-25 08:47:10|184605.6|184480.6|184634.8|184509.8|184639.2|184514.2|184588.8|184463.8|30
1721897240000|2024-07-25 08:47:20|184633.7|184508.7|184636.5|184511.5|184642.9|184517.9|184632.8|184507.8|15
1721897250000|2024-07-25 08:47:30|184635.7|184510.7|184671.4|184546.4|184671.6|184546.6|184634.3|184509.3|33
1721897260000|2024-07-25 08:47:40|184671.9|184546.9|184656.5|184531.5|184672.5|184547.5|184655.9|184530.9|14
1721897270000|2024-07-25 08:47:50|184656.7|184531.7|184660.9|184535.9|184662.1|184537.1|184649.6|184524.6|22
1721897280000|2024-07-25 08:48:00|184661.1|184536.1|184639.1|184514.1|184661.1|184536.1|184637.1|184512.1|15
1721897290000|2024-07-25 08:48:10|184640.7|184515.7|184637.7|184512.7|184641.4|184516.4|184637.7|184512.7|10
1721897300000|2024-07-25 08:48:20|184639|184514|184643.7|184518.7|184645.4|184520.4|184639|184514|14
1721897310000|2024-07-25 08:48:30|184643.4|184518.4|184580|184455|184659.6|184534.6|184571.7|184446.7|17
1721897320000|2024-07-25 08:48:40|184581.5|184456.5|184585.4|184460.4|184591.4|184466.4|184572.6|184447.6|28
1721897330000|2024-07-25 08:48:50|184584.1|184459.1|184586|184461|184586|184461|184576.3|184451.3|15
1721897340000|2024-07-25 08:49:00|184587.1|184462.1|184585.1|184460.1|184588.2|184463.2|184583.2|184458.2|22
1721897350000|2024-07-25 08:49:10|184590.3|184465.3|184583.4|184458.4|184591.8|184466.8|184583.4|184458.4|22
1721897360000|2024-07-25 08:49:20|184526|184401|184615.3|184490.3|184620.4|184495.4|184509.8|184384.8|35
1721897370000|2024-07-25 08:49:30|184615.6|184490.6|184583.5|184458.5|184623.6|184498.6|184576.1|184451.1|35
1721897380000|2024-07-25 08:49:40|184584.3|184459.3|184582|184457|184586.3|184461.3|184575.9|184450.9|21
1721897390000|2024-07-25 08:49:50|184581|184456|184553.6|184428.6|184599|184474|184549.8|184424.8|21
1721897400000|2024-07-25 08:50:00|184552.3|184427.3|184609.1|184484.1|184612.8|184487.8|184552.3|184427.3|24
1721897410000|2024-07-25 08:50:10|184609.7|184484.7|184579.8|184454.8|184616.6|184491.6|184576.2|184451.2|23
1721897420000|2024-07-25 08:50:20|184580.7|184455.7|184582.5|184457.5|184583.8|184458.8|184574.9|184449.9|14
1721897430000|2024-07-25 08:50:30|184582.1|184457.1|184576.9|184451.9|184583.5|184458.5|184564.9|184439.9|22
1721897440000|2024-07-25 08:50:40|184578.3|184453.3|184587.7|184462.7|184588.8|184463.8|184577.6|184452.6|26
1721897450000|2024-07-25 08:50:50|184588.5|184463.5|184571.6|184446.6|184590.4|184465.4|184571|184446|23
1721897460000|2024-07-25 08:51:00|184572.2|184447.2|184505.9|184380.9|184575.2|184450.2|184501|184376|34
1721897470000|2024-07-25 08:51:10|184508|184383|184579.7|184454.7|184587.5|184462.5|184508|184383|35
1721897480000|2024-07-25 08:51:20|184577.7|184452.7|184566.2|184441.2|184584.4|184459.4|184561.7|184436.7|25
1721897490000|2024-07-25 08:51:30|184565|184440|184539.5|184414.5|184574.2|184449.2|184539.5|184414.5|23
1721897500000|2024-07-25 08:51:40|184537.8|184412.8|184551.9|184426.9|184551.9|184426.9|184534.3|184409.3|27
1721897510000|2024-07-25 08:51:50|184548.6|184423.6|184568.4|184443.4|184572.3|184447.3|184547|184422|24
1721897520000|2024-07-25 08:52:00|184568.3|184443.3|184558.4|184433.4|184568.4|184443.4|184558|184433|19
1721897530000|2024-07-25 08:52:10|184557.2|184432.2|184501.6|184376.6|184557.6|184432.6|184500.6|184375.6|29
1721897540000|2024-07-25 08:52:20|184499.3|184374.3|184523.4|184398.4|184528.9|184403.9|184497.6|184372.6|24
1721897550000|2024-07-25 08:52:30|184523.5|184398.5|184513.8|184388.8|184530|184405|184511.2|184386.2|21
1721897560000|2024-07-25 08:52:40|184513.6|184388.6|184512.4|184387.4|184519.8|184394.8|184509.8|184384.8|16
1721897570000|2024-07-25 08:52:50|184511.9|184386.9|184515.3|184390.3|184517.9|184392.9|184510.4|184385.4|21
1721897580000|2024-07-25 08:53:00|184519.8|184394.8|184604|184479|184607.2|184482.2|184519.8|184394.8|24
1721897590000|2024-07-25 08:53:10|184604.3|184479.3|184607|184482|184607|184482|184601.6|184476.6|21
1721897600000|2024-07-25 08:53:20|184614.1|184489.1|184551.1|184426.1|184614.1|184489.1|184550.3|184425.3|17
1721897610000|2024-07-25 08:53:30|184551|184426|184547.3|184422.3|184551|184426|184546|184421|13
1721897620000|2024-07-25 08:53:40|184550.3|184425.3|184577.6|184452.6|184581.1|184456.1|184546|184421|27
1721897630000|2024-07-25 08:53:50|184571.6|184446.6|184577|184452|184578|184453|184565.9|184440.9|32
1721897640000|2024-07-25 08:54:00|184576.8|184451.8|184574.4|184449.4|184578.6|184453.6|184570.5|184445.5|20
1721897650000|2024-07-25 08:54:10|184574.2|184449.2|184569|184444|184574.2|184449.2|184566.8|184441.8|16
1721897660000|2024-07-25 08:54:20|184569.1|184444.1|184567.7|184442.7|184570.3|184445.3|184565.5|184440.5|15
1721897670000|2024-07-25 08:54:30|184567.6|184442.6|184579.1|184454.1|184579.5|184454.5|184567.1|184442.1|14
1721897680000|2024-07-25 08:54:40|184579.5|184454.5|184631.2|184506.2|184631.9|184506.9|184579.5|184454.5|17
1721897690000|2024-07-25 08:54:50|184629.7|184504.7|184637.9|184512.9|184639.2|184514.2|184629.7|184504.7|13
1721897700000|2024-07-25 08:55:00|184638|184513|184629.6|184504.6|184638|184513|184629.6|184504.6|19
1721897710000|2024-07-25 08:55:10|184630.8|184505.8|184674|184549|184684.3|184559.3|184630.8|184505.8|17
1721897720000|2024-07-25 08:55:20|184674.5|184549.5|184675.1|184550.1|184676.4|184551.4|184671.7|184546.7|15
1721897730000|2024-07-25 08:55:30|184674.9|184549.9|184666.9|184541.9|184674.9|184549.9|184666.6|184541.6|15
1721897740000|2024-07-25 08:55:40|184667.5|184542.5|184670.3|184545.3|184672.8|184547.8|184667.5|184542.5|14
1721897750000|2024-07-25 08:55:50|184671.7|184546.7|184671.9|184546.9|184680.9|184555.9|184670.9|184545.9|20
1721897760000|2024-07-25 08:56:00|184671.6|184546.6|184670.8|184545.8|184671.7|184546.7|184663.7|184538.7|26
1721897770000|2024-07-25 08:56:10|184670.5|184545.5|184666.5|184541.5|184679.2|184554.2|184666.5|184541.5|24
1721897780000|2024-07-25 08:56:20|184667.1|184542.1|184678.8|184553.8|184694.4|184569.4|184650.8|184525.8|25
1721897790000|2024-07-25 08:56:30|184678.6|184553.6|184680.8|184555.8|184680.9|184555.9|184672.6|184547.6|18
1721897800000|2024-07-25 08:56:40|184682.1|184557.1|184736.2|184611.2|184736.2|184611.2|184679.2|184554.2|19
1721897810000|2024-07-25 08:56:50|184728.3|184603.3|184732|184607|184732.7|184607.7|184722.9|184597.9|25
1721897820000|2024-07-25 08:57:00|184732.1|184607.1|184710.6|184585.6|184733.8|184608.8|184710.4|184585.4|16
1721897830000|2024-07-25 08:57:10|184710.9|184585.9|184727.7|184602.7|184735.3|184610.3|184710.9|184585.9|24
1721897840000|2024-07-25 08:57:20|184727.8|184602.8|184737.2|184612.2|184737.2|184612.2|184727.8|184602.8|25
1721897850000|2024-07-25 08:57:30|184737|184612|184736.5|184611.5|184737.7|184612.7|184735.1|184610.1|17
1721897860000|2024-07-25 08:57:40|184737.1|184612.1|184684.2|184559.2|184737.1|184612.1|184670.7|184545.7|28
1721897870000|2024-07-25 08:57:50|184684.6|184559.6|184675.5|184550.5|184687.9|184562.9|184673.5|184548.5|29
1721897880000|2024-07-25 08:58:00|184675.7|184550.7|184677.4|184552.4|184682.2|184557.2|184675.4|184550.4|23
1721897890000|2024-07-25 08:58:10|184677.6|184552.6|184683.7|184558.7|184683.7|184558.7|184675.4|184550.4|16
1721897900000|2024-07-25 08:58:20|184687.5|184562.5|184708.2|184583.2|184720.7|184595.7|184686.8|184561.8|17
1721897910000|2024-07-25 08:58:30|184708.3|184583.3|184689.9|184564.9|184713|184588|184688.4|184563.4|27
1721897920000|2024-07-25 08:58:40|184689.1|184564.1|184685.6|184560.6|184690.1|184565.1|184683.9|184558.9|20
1721897930000|2024-07-25 08:58:50|184684.9|184559.9|184678|184553|184685.7|184560.7|184670.1|184545.1|21
1721897940000|2024-07-25 08:59:00|184678.2|184553.2|184597|184472|184678.3|184553.3|184584|184459|34
1721897950000|2024-07-25 08:59:10|184592.3|184467.3|184599.4|184474.4|184601.7|184476.7|184592.3|184467.3|25
1721897960000|2024-07-25 08:59:20|184592.9|184467.9|184585.3|184460.3|184592.9|184467.9|184578.2|184453.2|22
1721897970000|2024-07-25 08:59:30|184582.5|184457.5|184586.5|184461.5|184587.2|184462.2|184580.7|184455.7|19
1721897980000|2024-07-25 08:59:40|184587.5|184462.5|184518|184393|184587.5|184462.5|184503.4|184378.4|29
1721897990000|2024-07-25 08:59:50|184517.8|184392.8|184499|184374|184518.4|184393.4|184460.1|184335.1|21
1721898000000|2024-07-25 09:00:00|184498.6|184373.6|184468.8|184343.8|184499|184374|184452.6|184327.6|31
1721898010000|2024-07-25 09:00:10|184467.6|184342.6|184450.9|184325.9|184467.6|184342.6|184444.3|184319.3|23
1721898020000|2024-07-25 09:00:20|184451.4|184326.4|184465.7|184340.7|184467.4|184342.4|184451.4|184326.4|17
1721898030000|2024-07-25 09:00:30|184465.9|184340.9|184464.4|184339.4|184466.3|184341.3|184464.4|184339.4|5
1721898040000|2024-07-25 09:00:40|184459.6|184334.6|184458.1|184333.1|184460|184335|184454.4|184329.4|17
1721898050000|2024-07-25 09:00:50|184457.2|184332.2|184453.1|184328.1|184457.2|184332.2|184409.2|184284.2|27
1721898060000|2024-07-25 09:01:00|184453.4|184328.4|184484|184359|184494.3|184369.3|184453.3|184328.3|22
1721898070000|2024-07-25 09:01:10|184482.7|184357.7|184503.9|184378.9|184503.9|184378.9|184472.3|184347.3|20
1721898080000|2024-07-25 09:01:20|184504.2|184379.2|184509.9|184384.9|184513.6|184388.6|184499|184374|26
1721898090000|2024-07-25 09:01:30|184508.8|184383.8|184513.3|184388.3|184513.3|184388.3|184506.6|184381.6|6
1721898100000|2024-07-25 09:01:40|184511.4|184386.4|184511.8|184386.8|184512.4|184387.4|184511.4|184386.4|4
1721898110000|2024-07-25 09:01:50|184512.3|184387.3|184505.1|184380.1|184513.6|184388.6|184503.1|184378.1|11
1721898120000|2024-07-25 09:02:00|184504.4|184379.4|184585.6|184460.6|184608.3|184483.3|184499.5|184374.5|26
1721898130000|2024-07-25 09:02:10|184587.7|184462.7|184594.1|184469.1|184603.2|184478.2|184576.2|184451.2|26
1721898140000|2024-07-25 09:02:20|184593.2|184468.2|184595.2|184470.2|184595.3|184470.3|184591.9|184466.9|23
1721898150000|2024-07-25 09:02:30|184595.7|184470.7|184591.5|184466.5|184606|184481|184591.3|184466.3|26
1721898160000|2024-07-25 09:02:40|184592.7|184467.7|184583.6|184458.6|184592.7|184467.7|184580|184455|13
1721898170000|2024-07-25 09:02:50|184583.9|184458.9|184604.7|184479.7|184609.7|184484.7|184583.6|184458.6|17
1721898180000|2024-07-25 09:03:00|184605.2|184480.2|184512.4|184387.4|184607.8|184482.8|184506.7|184381.7|28
1721898190000|2024-07-25 09:03:10|184512.5|184387.5|184514.4|184389.4|184514.4|184389.4|184505.3|184380.3|21
1721898200000|2024-07-25 09:03:20|184513.4|184388.4|184521.3|184396.3|184529.2|184404.2|184509.2|184384.2|23
1721898210000|2024-07-25 09:03:30|184520.8|184395.8|184520.2|184395.2|184534|184409|184518.3|184393.3|17
1721898220000|2024-07-25 09:03:40|184521.2|184396.2|184560.9|184435.9|184568.5|184443.5|184521.2|184396.2|30
1721898230000|2024-07-25 09:03:50|184561.7|184436.7|184559|184434|184561.7|184436.7|184551.1|184426.1|22
1721898240000|2024-07-25 09:04:00|184559.1|184434.1|184593.2|184468.2|184595.8|184470.8|184553.2|184428.2|22
1721898250000|2024-07-25 09:04:10|184593.8|184468.8|184600.4|184475.4|184606|184481|184593.8|184468.8|17
1721898260000|2024-07-25 09:04:20|184602.9|184477.9|184606.1|184481.1|184607.5|184482.5|184602.3|184477.3|17
1721898270000|2024-07-25 09:04:30|184605.9|184480.9|184610.4|184485.4|184610.4|184485.4|184604.8|184479.8|15
1721898280000|2024-07-25 09:04:40|184610.9|184485.9|184610.2|184485.2|184611.3|184486.3|184606.5|184481.5|14
1721898290000|2024-07-25 09:04:50|184611.3|184486.3|184626.9|184501.9|184653.6|184528.6|184611.3|184486.3|22
1721898300000|2024-07-25 09:05:00|184627.3|184502.3|184587.8|184462.8|184627.3|184502.3|184587.4|184462.4|24
1721898310000|2024-07-25 09:05:10|184588.1|184463.1|184625.2|184500.2|184626.4|184501.4|184588.1|184463.1|21
1721898320000|2024-07-25 09:05:20|184616.2|184491.2|184612.5|184487.5|184616.2|184491.2|184606.1|184481.1|15
1721898330000|2024-07-25 09:05:30|184613.8|184488.8|184607.7|184482.7|184613.8|184488.8|184607.7|184482.7|12
1721898340000|2024-07-25 09:05:40|184609.1|184484.1|184611.4|184486.4|184611.6|184486.6|184605.6|184480.6|16
1721898350000|2024-07-25 09:05:50|184610.9|184485.9|184608.2|184483.2|184610.9|184485.9|184606.4|184481.4|15
1721898360000|2024-07-25 09:06:00|184608.5|184483.5|184608.3|184483.3|184613.2|184488.2|184607.2|184482.2|15
1721898370000|2024-07-25 09:06:10|184608.4|184483.4|184593.6|184468.6|184608.7|184483.7|184591.4|184466.4|20
1721898380000|2024-07-25 09:06:20|184594|184469|184609.8|184484.8|184610.1|184485.1|184594|184469|18
1721898390000|2024-07-25 09:06:30|184610.2|184485.2|184609|184484|184613.3|184488.3|184608.4|184483.4|17
1721898400000|2024-07-25 09:06:40|184608.1|184483.1|184611.3|184486.3|184612.2|184487.2|184608.1|184483.1|12
1721898410000|2024-07-25 09:06:50|184609.8|184484.8|184611.1|184486.1|184613.4|184488.4|184590.3|184465.3|13
1721898420000|2024-07-25 09:07:00|184610.9|184485.9|184608|184483|184611|184486|184597.9|184472.9|18
1721898430000|2024-07-25 09:07:10|184608.4|184483.4|184611.6|184486.6|184611.6|184486.6|184608.4|184483.4|13
1721898440000|2024-07-25 09:07:20|184610|184485|184631.4|184506.4|184633.5|184508.5|184608.6|184483.6|20
1721898450000|2024-07-25 09:07:30|184634.4|184509.4|184648.7|184523.7|184650.3|184525.3|184633.7|184508.7|23
1721898460000|2024-07-25 09:07:40|184647.7|184522.7|184645.2|184520.2|184651.2|184526.2|184644.9|184519.9|24
1721898470000|2024-07-25 09:07:50|184646.3|184521.3|184678.8|184553.8|184680.1|184555.1|184645|184520|24
1721898480000|2024-07-25 09:08:00|184673.4|184548.4|184674.2|184549.2|184678.3|184553.3|184673.1|184548.1|15
1721898490000|2024-07-25 09:08:10|184673.4|184548.4|184668.6|184543.6|184674.3|184549.3|184668.6|184543.6|11
1721898500000|2024-07-25 09:08:20|184670.9|184545.9|184708.7|184583.7|184714.5|184589.5|184670.9|184545.9|11
1721898510000|2024-07-25 09:08:30|184710|184585|184721.4|184596.4|184723.3|184598.3|184710|184585|14
1721898520000|2024-07-25 09:08:40|184720.9|184595.9|184737.7|184612.7|184737.7|184612.7|184719.4|184594.4|15
1721898530000|2024-07-25 09:08:50|184740.3|184615.3|184732.7|184607.7|184741.7|184616.7|184732.4|184607.4|13
1721898540000|2024-07-25 09:09:00|184645.4|184520.4|184647.1|184522.1|184656.7|184531.7|184643|184518|26
1721898550000|2024-07-25 09:09:10|184648.1|184523.1|184675.1|184550.1|184675.1|184550.1|184644.8|184519.8|21
1721898560000|2024-07-25 09:09:20|184675.2|184550.2|184690.7|184565.7|184711.1|184586.1|184663.4|184538.4|30
1721898570000|2024-07-25 09:09:30|184685.6|184560.6|184685.4|184560.4|184689.3|184564.3|184677.4|184552.4|28
1721898580000|2024-07-25 09:09:40|184681.3|184556.3|184679.6|184554.6|184686.7|184561.7|184670.8|184545.8|33
1721898590000|2024-07-25 09:09:50|184678.9|184553.9|184649|184524|184678.9|184553.9|184645.6|184520.6|27
1721898600000|2024-07-25 09:10:00|184649.5|184524.5|184654.6|184529.6|184664.3|184539.3|184646.9|184521.9|27
1721898610000|2024-07-25 09:10:10|184655.3|184530.3|184636.5|184511.5|184658.6|184533.6|184636.5|184511.5|24
1721898620000|2024-07-25 09:10:20|184635.2|184510.2|184648.6|184523.6|184660.9|184535.9|184635.2|184510.2|24
1721898630000|2024-07-25 09:10:30|184647.9|184522.9|184646.7|184521.7|184654.1|184529.1|184646.7|184521.7|25
1721898640000|2024-07-25 09:10:40|184647.2|184522.2|184646.1|184521.1|184655.1|184530.1|184645.8|184520.8|15
1721898650000|2024-07-25 09:10:50|184651.3|184526.3|184685.7|184560.7|184694.6|184569.6|184651.3|184526.3|19
1721898660000|2024-07-25 09:11:00|184686.1|184561.1|184687.5|184562.5|184690.6|184565.6|184686|184561|12
1721898670000|2024-07-25 09:11:10|184687.4|184562.4|184686.5|184561.5|184697.4|184572.4|184679.7|184554.7|19
1721898680000|2024-07-25 09:11:20|184684.3|184559.3|184657.1|184532.1|184684.3|184559.3|184657.1|184532.1|19
1721898690000|2024-07-25 09:11:30|184656.9|184531.9|184649.1|184524.1|184659|184534|184648.3|184523.3|22
1721898700000|2024-07-25 09:11:40|184650.3|184525.3|184652.1|184527.1|184655.1|184530.1|184650.3|184525.3|17
1721898710000|2024-07-25 09:11:50|184653.1|184528.1|184650.2|184525.2|184664.5|184539.5|184650.2|184525.2|19
1721898720000|2024-07-25 09:12:00|184649.2|184524.2|184647.7|184522.7|184654|184529|184647.5|184522.5|21
1721898730000|2024-07-25 09:12:10|184647.8|184522.8|184664.1|184539.1|184668.9|184543.9|184647.1|184522.1|11
1721898740000|2024-07-25 09:12:20|184664.4|184539.4|184673|184548|184673|184548|184663.7|184538.7|14
1721898750000|2024-07-25 09:12:30|184673.1|184548.1|184690.5|184565.5|184704|184579|184673.1|184548.1|21
1721898760000|2024-07-25 09:12:40|184690.7|184565.7|184710.4|184585.4|184710.4|184585.4|184690.7|184565.7|20
1721898770000|2024-07-25 09:12:50|184737.8|184612.8|184713|184588|184739|184614|184708.1|184583.1|22
1721898780000|2024-07-25 09:13:00|184713.5|184588.5|184709.7|184584.7|184717.6|184592.6|184706.7|184581.7|23
1721898790000|2024-07-25 09:13:10|184710.9|184585.9|184748.8|184623.8|184750.5|184625.5|184710.9|184585.9|24
1721898800000|2024-07-25 09:13:20|184746.7|184621.7|184756.2|184631.2|184757.7|184632.7|184746.7|184621.7|27
1721898810000|2024-07-25 09:13:30|184756.9|184631.9|184734.3|184609.3|184756.9|184631.9|184733.3|184608.3|18
1721898820000|2024-07-25 09:13:40|184733.3|184608.3|184717.9|184592.9|184734.2|184609.2|184716.9|184591.9|16
1721898830000|2024-07-25 09:13:50|184717.4|184592.4|184718|184593|184720.6|184595.6|184710.8|184585.8|18
1721898840000|2024-07-25 09:14:00|184718.2|184593.2|184718|184593|184720.1|184595.1|184717.6|184592.6|18
1721898850000|2024-07-25 09:14:10|184716.6|184591.6|184696.9|184571.9|184718|184593|184696.7|184571.7|22
1721898860000|2024-07-25 09:14:20|184697|184572|184717.3|184592.3|184717.3|184592.3|184696.7|184571.7|9
1721898870000|2024-07-25 09:14:30|184718.9|184593.9|184723.6|184598.6|184723.6|184598.6|184707.7|184582.7|21
1721898880000|2024-07-25 09:14:40|184722.3|184597.3|184726.2|184601.2|184726.2|184601.2|184705.4|184580.4|19
1721898890000|2024-07-25 09:14:50|184726.3|184601.3|184719|184594|184726.3|184601.3|184718.4|184593.4|8
1721898900000|2024-07-25 09:15:00|184719.1|184594.1|184707.5|184582.5|184719.2|184594.2|184706.1|184581.1|25
1721898910000|2024-07-25 09:15:10|184706.4|184581.4|184705.3|184580.3|184712.2|184587.2|184693.2|184568.2|18
1721898920000|2024-07-25 09:15:20|184704.8|184579.8|184710.2|184585.2|184727.1|184602.1|184704.8|184579.8|20
1721898930000|2024-07-25 09:15:30|184710.3|184585.3|184712.9|184587.9|184714.7|184589.7|184706|184581|25
1721898940000|2024-07-25 09:15:40|184712.1|184587.1|184710|184585|184712.2|184587.2|184709.3|184584.3|11
1721898950000|2024-07-25 09:15:50|184709.5|184584.5|184707.6|184582.6|184715.4|184590.4|184706.3|184581.3|8
1721898960000|2024-07-25 09:16:00|184709|184584|184691.5|184566.5|184709|184584|184690.6|184565.6|19
1721898970000|2024-07-25 09:16:10|184691.7|184566.7|184711.4|184586.4|184711.4|184586.4|184691.7|184566.7|18
1721898980000|2024-07-25 09:16:20|184711.7|184586.7|184711.6|184586.6|184713.7|184588.7|184709.7|184584.7|11
1721898990000|2024-07-25 09:16:30|184711.7|184586.7|184712.5|184587.5|184713.7|184588.7|184711.7|184586.7|8
1721899000000|2024-07-25 09:16:40|184712|184587|184707.1|184582.1|184712.1|184587.1|184698.9|184573.9|18
1721899010000|2024-07-25 09:16:50|184708.2|184583.2|184743.8|184618.8|184751.1|184626.1|184708.2|184583.2|18
1721899020000|2024-07-25 09:17:00|184743.9|184618.9|184786.7|184661.7|184788.1|184663.1|184717.9|184592.9|26
1721899030000|2024-07-25 09:17:10|184786.9|184661.9|184766.9|184641.9|184790.4|184665.4|184764|184639|25
1721899040000|2024-07-25 09:17:20|184765|184640|184785.1|184660.1|184790.9|184665.9|184765|184640|20
1721899050000|2024-07-25 09:17:30|184781.6|184656.6|184787.5|184662.5|184792.4|184667.4|184781.6|184656.6|27
1721899060000|2024-07-25 09:17:40|184787.6|184662.6|184790.8|184665.8|184790.8|184665.8|184787.3|184662.3|20
1721899070000|2024-07-25 09:17:50|184790.9|184665.9|184978|184853|184978|184853|184790.9|184665.9|28
1721899080000|2024-07-25 09:18:00|184983.6|184858.6|184979.4|184854.4|184988.2|184863.2|184979.4|184854.4|28
1721899090000|2024-07-25 09:18:10|184977.3|184852.3|185043.5|184918.5|185043.6|184918.6|184977|184852|12
1721899100000|2024-07-25 09:18:20|185044|184919|185048.2|184923.2|185049.5|184924.5|185041.2|184916.2|20
1721899110000|2024-07-25 09:18:30|185043.8|184918.8|185042.7|184917.7|185056.9|184931.9|185033.5|184908.5|22
1721899120000|2024-07-25 09:18:40|185042.5|184917.5|185039.2|184914.2|185044.8|184919.8|185039|184914|32
1721899130000|2024-07-25 09:18:50|185030.9|184905.9|185009.6|184884.6|185036.4|184911.4|185009.6|184884.6|16
1721899140000|2024-07-25 09:19:00|185007.9|184882.9|185034.2|184909.2|185038.8|184913.8|184986.2|184861.2|26
1721899150000|2024-07-25 09:19:10|185034.4|184909.4|185045|184920|185048.6|184923.6|185034.4|184909.4|22
1721899160000|2024-07-25 09:19:20|185044.8|184919.8|185040.2|184915.2|185044.8|184919.8|185039.8|184914.8|14
1721899170000|2024-07-25 09:19:30|185036.2|184911.2|185015.1|184890.1|185036.2|184911.2|185012.1|184887.1|7
1721899180000|2024-07-25 09:19:40|185014|184889|184999.8|184874.8|185014|184889|184989.6|184864.6|28
1721899190000|2024-07-25 09:19:50|184999.5|184874.5|184998.1|184873.1|184999.5|184874.5|184990.9|184865.9|16
1721899200000|2024-07-25 09:20:00|184997.8|184872.8|185008.2|184883.2|185008.8|184883.8|184992.9|184867.9|11
1721899210000|2024-07-25 09:20:10|185007.7|184882.7|185020.4|184895.4|185020.4|184895.4|185007.5|184882.5|14
1721899220000|2024-07-25 09:20:20|185041.8|184916.8|185058.4|184933.4|185066.2|184941.2|185041.8|184916.8|28
1721899230000|2024-07-25 09:20:30|185065.8|184940.8|185076.1|184951.1|185086.3|184961.3|185065.8|184940.8|18
1721899240000|2024-07-25 09:20:40|185077|184952|185097|184972|185098.5|184973.5|185077|184952|22
1721899250000|2024-07-25 09:20:50|185098.2|184973.2|185075.4|184950.4|185098.2|184973.2|185071.6|184946.6|21
1721899260000|2024-07-25 09:21:00|185076.1|184951.1|185112.7|184987.7|185122.1|184997.1|185075.9|184950.9|29
1721899270000|2024-07-25 09:21:10|185114|184989|185090.3|184965.3|185114|184989|185090.3|184965.3|13
1721899280000|2024-07-25 09:21:20|185090.7|184965.7|185074.9|184949.9|185096.9|184971.9|185053.9|184928.9|23
1721899290000|2024-07-25 09:21:30|185074.8|184949.8|185077.5|184952.5|185100.4|184975.4|185074|184949|24
1721899300000|2024-07-25 09:21:40|185078.6|184953.6|185085.3|184960.3|185085.3|184960.3|185077.1|184952.1|15
1721899310000|2024-07-25 09:21:50|185091.3|184966.3|185080.2|184955.2|185094.3|184969.3|185075.2|184950.2|18
1721899320000|2024-07-25 09:22:00|185079.2|184954.2|185176.8|185051.8|185176.8|185051.8|185077.4|184952.4|22
1721899330000|2024-07-25 09:22:10|185177.9|185052.9|185183.2|185058.2|185205.5|185080.5|185177.9|185052.9|22
1721899340000|2024-07-25 09:22:20|185183.8|185058.8|185194.7|185069.7|185224.4|185099.4|185183.6|185058.6|23
1721899350000|2024-07-25 09:22:30|185195.9|185070.9|185183.4|185058.4|185232.3|185107.3|185168.6|185043.6|28
1721899360000|2024-07-25 09:22:40|185183.2|185058.2|185132.3|185007.3|185183.2|185058.2|185131.4|185006.4|26
1721899370000|2024-07-25 09:22:50|185132.9|185007.9|185132.1|185007.1|185136.8|185011.8|185114.7|184989.7|28
1721899380000|2024-07-25 09:23:00|185132|185007|185152.9|185027.9|185152.9|185027.9|185085.7|184960.7|26
1721899390000|2024-07-25 09:23:10|185152.2|185027.2|185131.8|185006.8|185155|185030|185131.8|185006.8|26
1721899400000|2024-07-25 09:23:20|185134.1|185009.1|185227.4|185102.4|185231.1|185106.1|185134.1|185009.1|26
1721899410000|2024-07-25 09:23:30|185226.6|185101.6|185245|185120|185254.6|185129.6|185210.9|185085.9|34
1721899420000|2024-07-25 09:23:40|185245.7|185120.7|185268.7|185143.7|185291.6|185166.6|185232.4|185107.4|29
1721899430000|2024-07-25 09:23:50|185270.1|185145.1|185290|185165|185290|185165|185256.9|185131.9|30
1721899440000|2024-07-25 09:24:00|185289.9|185164.9|185217.1|185092.1|185289.9|185164.9|185214.1|185089.1|25
1721899450000|2024-07-25 09:24:10|185216.5|185091.5|185214.7|185089.7|185217.4|185092.4|185213.2|185088.2|25
1721899460000|2024-07-25 09:24:20|185214.9|185089.9|185230.3|185105.3|185252.1|185127.1|185211.9|185086.9|26
1721899470000|2024-07-25 09:24:30|185230.1|185105.1|185228.9|185103.9|185231.1|185106.1|185228|185103|20
1721899480000|2024-07-25 09:24:40|185228.8|185103.8|185233.5|185108.5|185235.5|185110.5|185228.6|185103.6|11
1721899490000|2024-07-25 09:24:50|185235.6|185110.6|185210.9|185085.9|185243.9|185118.9|185205.4|185080.4|23
1721899500000|2024-07-25 09:25:00|185210.8|185085.8|185209.6|185084.6|185210.8|185085.8|185208.7|185083.7|9
1721899510000|2024-07-25 09:25:10|185209.4|185084.4|185207.8|185082.8|185215.3|185090.3|185207.8|185082.8|17
1721899520000|2024-07-25 09:25:20|185210.2|185085.2|185207.8|185082.8|185215.4|185090.4|185207.8|185082.8|14
1721899530000|2024-07-25 09:25:30|185208.3|185083.3|185304.4|185179.4|185304.4|185179.4|185203.6|185078.6|26
1721899540000|2024-07-25 09:25:40|185302.7|185177.7|185359.8|185234.8|185368.5|185243.5|185302.7|185177.7|31
1721899550000|2024-07-25 09:25:50|185387.3|185262.3|185246.1|185121.1|185387.3|185262.3|185243.8|185118.8|35
1721899560000|2024-07-25 09:26:00|185245.9|185120.9|185234.7|185109.7|185264.4|185139.4|185232.2|185107.2|27
1721899570000|2024-07-25 09:26:10|185231.6|185106.6|185260.6|185135.6|185260.6|185135.6|185230|185105|20
1721899580000|2024-07-25 09:26:20|185254.1|185129.1|185244.5|185119.5|185254.1|185129.1|185242.9|185117.9|27
1721899590000|2024-07-25 09:26:30|185245|185120|185247.8|185122.8|185249.8|185124.8|185245|185120|22
1721899600000|2024-07-25 09:26:40|185248.3|185123.3|185299.5|185174.5|185299.5|185174.5|185245.5|185120.5|22
1721899610000|2024-07-25 09:26:50|185294.5|185169.5|185282.5|185157.5|185294.5|185169.5|185277.9|185152.9|23
1721899620000|2024-07-25 09:27:00|185283.3|185158.3|185283.2|185158.2|185283.3|185158.3|185282.5|185157.5|5
1721899630000|2024-07-25 09:27:10|185285.5|185160.5|185358.6|185233.6|185360|185235|185285.5|185160.5|20
1721899640000|2024-07-25 09:27:20|185357.5|185232.5|185360.3|185235.3|185365|185240|185357.4|185232.4|27
1721899650000|2024-07-25 09:27:30|185360.5|185235.5|185386.8|185261.8|185393.5|185268.5|185345.3|185220.3|19
1721899660000|2024-07-25 09:27:40|185385.4|185260.4|185367.3|185242.3|185398|185273|185361.4|185236.4|31
1721899670000|2024-07-25 09:27:50|185367.4|185242.4|185361.9|185236.9|185367.4|185242.4|185352.5|185227.5|32
1721899680000|2024-07-25 09:28:00|185361.3|185236.3|185360.9|185235.9|185362|185237|185357.6|185232.6|26
1721899690000|2024-07-25 09:28:10|185361.1|185236.1|185303|185178|185361.4|185236.4|185301.4|185176.4|25
1721899700000|2024-07-25 09:28:20|185307.1|185182.1|185393.5|185268.5|185393.6|185268.6|185299.4|185174.4|27
1721899710000|2024-07-25 09:28:30|185394.1|185269.1|185385.1|185260.1|185394.1|185269.1|185370.3|185245.3|27
1721899720000|2024-07-25 09:28:40|185386.3|185261.3|185378.6|185253.6|185387.2|185262.2|185378.6|185253.6|21
1721899730000|2024-07-25 09:28:50|185385.8|185260.8|185380.6|185255.6|185386|185261|185378.8|185253.8|16
1721899740000|2024-07-25 09:29:00|185380.2|185255.2|185382.5|185257.5|185382.5|185257.5|185360.3|185235.3|36
1721899750000|2024-07-25 09:29:10|185381.8|185256.8|185385.9|185260.9|185385.9|185260.9|185369.2|185244.2|33
1721899760000|2024-07-25 09:29:20|185384.7|185259.7|185376.7|185251.7|185384.7|185259.7|185376.1|185251.1|21
1721899770000|2024-07-25 09:29:30|185374.1|185249.1|185363.1|185238.1|185378.1|185253.1|185360.9|185235.9|33
1721899780000|2024-07-25 09:29:40|185363.5|185238.5|185377|185252|185377.9|185252.9|185362.9|185237.9|26
1721899790000|2024-07-25 09:29:50|185377.1|185252.1|185351.1|185226.1|185377.1|185252.1|185346.8|185221.8|32
1721899800000|2024-07-25 09:30:00|185352.3|185227.3|185303.4|185178.4|185354.2|185229.2|185298.5|185173.5|25
1721899810000|2024-07-25 09:30:10|185302.8|185177.8|185295.8|185170.8|185303.5|185178.5|185291.6|185166.6|18
1721899820000|2024-07-25 09:30:20|185296.4|185171.4|185295.2|185170.2|185298.5|185173.5|185292.5|185167.5|15
1721899830000|2024-07-25 09:30:30|185293.1|185168.1|185295.8|185170.8|185296.8|185171.8|185290.5|185165.5|14
1721899840000|2024-07-25 09:30:40|185295.9|185170.9|185294.4|185169.4|185297.9|185172.9|185292.5|185167.5|8
1721899850000|2024-07-25 09:30:50|185292.2|185167.2|185251.6|185126.6|185294|185169|185244.5|185119.5|12
1721899860000|2024-07-25 09:31:00|185252.3|185127.3|185254.8|185129.8|185272.3|185147.3|185250|185125|26
1721899870000|2024-07-25 09:31:10|185254.3|185129.3|185281.3|185156.3|185283.1|185158.1|185251.8|185126.8|17
1721899880000|2024-07-25 09:31:20|185282.2|185157.2|185273.5|185148.5|185282.5|185157.5|185273.5|185148.5|13
1721899890000|2024-07-25 09:31:30|185272.7|185147.7|185275.9|185150.9|185275.9|185150.9|185272.7|185147.7|16
1721899900000|2024-07-25 09:31:40|185275.3|185150.3|185282.4|185157.4|185282.4|185157.4|185267.7|185142.7|10
1721899910000|2024-07-25 09:31:50|185281.8|185156.8|185280.6|185155.6|185282.2|185157.2|185280|185155|12
1721899920000|2024-07-25 09:32:00|185280|185155|185279.9|185154.9|185281.1|185156.1|185278.2|185153.2|16
1721899930000|2024-07-25 09:32:10|185279.1|185154.1|185285.3|185160.3|185287.6|185162.6|185278.1|185153.1|15
1721899940000|2024-07-25 09:32:20|185285.6|185160.6|185282.1|185157.1|185285.6|185160.6|185282.1|185157.1|18
1721899950000|2024-07-25 09:32:30|185282.4|185157.4|185280.5|185155.5|185282.7|185157.7|185280.2|185155.2|7
1721899960000|2024-07-25 09:32:40|185280.2|185155.2|185291.5|185166.5|185291.5|185166.5|185280.2|185155.2|8
1721899970000|2024-07-25 09:32:50|185291.1|185166.1|185317.9|185192.9|185325.5|185200.5|185291.1|185166.1|10
1721899980000|2024-07-25 09:33:00|185315.9|185190.9|185303|185178|185315.9|185190.9|185301|185176|18
1721899990000|2024-07-25 09:33:10|185302.9|185177.9|185300.1|185175.1|185304.5|185179.5|185288.4|185163.4|15
1721900000000|2024-07-25 09:33:20|185300.6|185175.6|185300.8|185175.8|185300.8|185175.8|185298.1|185173.1|15
1721900010000|2024-07-25 09:33:30|185301.4|185176.4|185295.9|185170.9|185301.4|185176.4|185290|185165|13
1721900020000|2024-07-25 09:33:40|185298.3|185173.3|185318.9|185193.9|185319.3|185194.3|185298.3|185173.3|10
1721900030000|2024-07-25 09:33:50|185319.2|185194.2|185335.9|185210.9|185357.4|185232.4|185318.4|185193.4|11
1721900040000|2024-07-25 09:34:00|185337.1|185212.1|185318.3|185193.3|185343.6|185218.6|185316.9|185191.9|18
1721900050000|2024-07-25 09:34:10|185317.6|185192.6|185318.3|185193.3|185318.3|185193.3|185315|185190|12
1721900060000|2024-07-25 09:34:20|185318.4|185193.4|185316.7|185191.7|185318.8|185193.8|185312.3|185187.3|14
1721900070000|2024-07-25 09:34:30|185317.3|185192.3|185311.5|185186.5|185317.4|185192.4|185310.8|185185.8|20
1721900080000|2024-07-25 09:34:40|185311.1|185186.1|185317.8|185192.8|185324|185199|185311.1|185186.1|16
1721900090000|2024-07-25 09:34:50|185316.2|185191.2|185320.3|185195.3|185320.3|185195.3|185316.2|185191.2|4
1721900100000|2024-07-25 09:35:00|185397.8|185272.8|185427.2|185302.2|185429.1|185304.1|185397.8|185272.8|26
1721900110000|2024-07-25 09:35:10|185428.9|185303.9|185427.8|185302.8|185428.9|185303.9|185427.3|185302.3|10
1721900120000|2024-07-25 09:35:20|185427.3|185302.3|185407.7|185282.7|185427.3|185302.3|185403.8|185278.8|15
1721900130000|2024-07-25 09:35:30|185406|185281|185405.2|185280.2|185406.5|185281.5|185404.1|185279.1|9
1721900140000|2024-07-25 09:35:40|185405.9|185280.9|185405.2|185280.2|185406|185281|185403.5|185278.5|7
1721900150000|2024-07-25 09:35:50|185405.3|185280.3|185394.8|185269.8|185405.3|185280.3|185391.1|185266.1|3
1721900160000|2024-07-25 09:36:00|185395.3|185270.3|185395.3|185270.3|185395.3|185270.3|185395.3|185270.3|1
1721900170000|2024-07-25 09:36:10|185396.9|185271.9|185399.8|185274.8|185400.3|185275.3|185396.9|185271.9|7
1721900180000|2024-07-25 09:36:20|185400.1|185275.1|185383|185258|185400.6|185275.6|185372.6|185247.6|23
1721900190000|2024-07-25 09:36:30|185384.2|185259.2|185379.1|185254.1|185389|185264|185379.1|185254.1|12
1721900200000|2024-07-25 09:36:40|185378.6|185253.6|185389|185264|185389.9|185264.9|185378.6|185253.6|12
1721900210000|2024-07-25 09:36:50|185389.5|185264.5|185368.8|185243.8|185392.1|185267.1|185368.8|185243.8|13
1721900220000|2024-07-25 09:37:00|185369.3|185244.3|185359.1|185234.1|185369.6|185244.6|185357.3|185232.3|7
1721900230000|2024-07-25 09:37:10|185360.6|185235.6|185359.8|185234.8|185360.6|185235.6|185359.2|185234.2|7
1721900240000|2024-07-25 09:37:20|185359.3|185234.3|185362.1|185237.1|185362.6|185237.6|185359.3|185234.3|14
1721900250000|2024-07-25 09:37:30|185361.1|185236.1|185391|185266|185400.1|185275.1|185344|185219|13
1721900260000|2024-07-25 09:37:40|185389.4|185264.4|185389|185264|185389.4|185264.4|185387.6|185262.6|8
1721900270000|2024-07-25 09:37:50|185389.2|185264.2|185383.3|185258.3|185389.2|185264.2|185383.3|185258.3|14
1721900280000|2024-07-25 09:38:00|185374.1|185249.1|185368.2|185243.2|185377.4|185252.4|185366.2|185241.2|22
1721900290000|2024-07-25 09:38:10|185368.7|185243.7|185369.5|185244.5|185370.1|185245.1|185368.7|185243.7|14
1721900300000|2024-07-25 09:38:20|185369.6|185244.6|185369.5|185244.5|185371.8|185246.8|185367.2|185242.2|19
1721900310000|2024-07-25 09:38:30|185370.2|185245.2|185361.9|185236.9|185370.2|185245.2|185355.8|185230.8|14
1721900320000|2024-07-25 09:38:40|185361.4|185236.4|185361.5|185236.5|185361.9|185236.9|185359.5|185234.5|6
1721900330000|2024-07-25 09:38:50|185359.1|185234.1|185360.2|185235.2|185361|185236|185359.1|185234.1|6
1721900340000|2024-07-25 09:39:00|185358.5|185233.5|185363.1|185238.1|185363.1|185238.1|185357.5|185232.5|11
1721900350000|2024-07-25 09:39:10|185362.3|185237.3|185363.1|185238.1|185363.1|185238.1|185362.1|185237.1|8
1721900360000|2024-07-25 09:39:20|185362.3|185237.3|185371.2|185246.2|185376.9|185251.9|185362.3|185237.3|10
1721900370000|2024-07-25 09:39:30|185369.6|185244.6|185368|185243|185371.9|185246.9|185365.3|185240.3|11
1721900380000|2024-07-25 09:39:40|185368.1|185243.1|185367.3|185242.3|185369|185244|185367.3|185242.3|14
1721900390000|2024-07-25 09:39:50|185367.8|185242.8|185368.1|185243.1|185368.1|185243.1|185367.2|185242.2|9
1721900400000|2024-07-25 09:40:00|185369|185244|185366.3|185241.3|185372.8|185247.8|185363.2|185238.2|10
1721900410000|2024-07-25 09:40:10|185365.7|185240.7|185355.9|185230.9|185365.7|185240.7|185338.8|185213.8|21
1721900420000|2024-07-25 09:40:20|185351.1|185226.1|185355.5|185230.5|185356.5|185231.5|185351.1|185226.1|7
1721900430000|2024-07-25 09:40:30|185353.9|185228.9|185357.8|185232.8|185362.9|185237.9|185353.9|185228.9|12
1721900440000|2024-07-25 09:40:40|185356.2|185231.2|185350.3|185225.3|185356.2|185231.2|185350.3|185225.3|3
1721900450000|2024-07-25 09:40:50|185349|185224|185347.5|185222.5|185349|185224|185347.5|185222.5|2
1721900460000|2024-07-25 09:41:00|185345.9|185220.9|185350.1|185225.1|185352.1|185227.1|185345.9|185220.9|7
1721900470000|2024-07-25 09:41:10|185348.4|185223.4|185351|185226|185351|185226|185348.4|185223.4|8
1721900480000|2024-07-25 09:41:20|185349.2|185224.2|185352.6|185227.6|185352.6|185227.6|185349.2|185224.2|6
1721900490000|2024-07-25 09:41:30|185352.7|185227.7|185352.8|185227.8|185352.8|185227.8|185352.7|185227.7|2
1721900500000|2024-07-25 09:41:40|185353.4|185228.4|185389.2|185264.2|185390.5|185265.5|185353.4|185228.4|13
1721900510000|2024-07-25 09:41:50|185388.7|185263.7|185385.9|185260.9|185388.7|185263.7|185384.8|185259.8|9
1721900520000|2024-07-25 09:42:00|185386.8|185261.8|185388.9|185263.9|185394.2|185269.2|185386.8|185261.8|15
1721900530000|2024-07-25 09:42:10|185390.1|185265.1|185389.3|185264.3|185390.3|185265.3|185387.2|185262.2|14
1721900540000|2024-07-25 09:42:20|185388.8|185263.8|185394|185269|185394.8|185269.8|185388.8|185263.8|7
1721900550000|2024-07-25 09:42:30|185395.1|185270.1|185396.1|185271.1|185397.4|185272.4|185395.1|185270.1|7
1721900560000|2024-07-25 09:42:40|185394.9|185269.9|185387.1|185262.1|185394.9|185269.9|185385.1|185260.1|11
1721900570000|2024-07-25 09:42:50|185386.5|185261.5|185387.2|185262.2|185387.3|185262.3|185385.7|185260.7|14
1721900580000|2024-07-25 09:43:00|185386.7|185261.7|185426.8|185301.8|185435.8|185310.8|185386.7|185261.7|12
1721900590000|2024-07-25 09:43:10|185426.2|185301.2|185417.4|185292.4|185427|185302|185417.4|185292.4|9
1721900600000|2024-07-25 09:43:20|185417.9|185292.9|185422|185297|185426|185301|185417.9|185292.9|19
1721900610000|2024-07-25 09:43:30|185422.8|185297.8|185423.4|185298.4|185424.6|185299.6|185422.3|185297.3|16
1721900620000|2024-07-25 09:43:40|185422|185297|185422.3|185297.3|185428.9|185303.9|185420.8|185295.8|7
1721900630000|2024-07-25 09:43:50|185423.8|185298.8|185386.6|185261.6|185433.8|185308.8|185384.2|185259.2|9
1721900640000|2024-07-25 09:44:00|185387.1|185262.1|185387.1|185262.1|185387.1|185262.1|185386.1|185261.1|8
1721900650000|2024-07-25 09:44:10|185386.6|185261.6|185388.7|185263.7|185388.7|185263.7|185386.6|185261.6|5
1721900660000|2024-07-25 09:44:20|185390.1|185265.1|185386.8|185261.8|185393.6|185268.6|185386.8|185261.8|9
1721900670000|2024-07-25 09:44:30|185389.6|185264.6|185424.8|185299.8|185436.7|185311.7|185387.5|185262.5|19
1721900680000|2024-07-25 09:44:40|185425.7|185300.7|185427.3|185302.3|185428.2|185303.2|185425.7|185300.7|5
1721900690000|2024-07-25 09:44:50|185426.1|185301.1|185402.5|185277.5|185426.1|185301.1|185402.5|185277.5|14
1721900700000|2024-07-25 09:45:00|185403.1|185278.1|185346.1|185221.1|185413.4|185288.4|185324.3|185199.3|19
1721900710000|2024-07-25 09:45:10|185347.7|185222.7|185347.7|185222.7|185348|185223|185347.7|185222.7|3
1721900720000|2024-07-25 09:45:20|185348.1|185223.1|185349.8|185224.8|185350.7|185225.7|185347.7|185222.7|10
1721900730000|2024-07-25 09:45:30|185349.6|185224.6|185349.6|185224.6|185349.6|185224.6|185349.6|185224.6|1
1721900740000|2024-07-25 09:45:40|185350.8|185225.8|185359.4|185234.4|185360.7|185235.7|185350.8|185225.8|15
1721900750000|2024-07-25 09:45:50|185357.7|185232.7|185403.8|185278.8|185405.3|185280.3|185357.7|185232.7|28
1721900760000|2024-07-25 09:46:00|185403.3|185278.3|185450.8|185325.8|185465.5|185340.5|185399.5|185274.5|25
1721900770000|2024-07-25 09:46:10|185452.8|185327.8|185485|185360|185486.5|185361.5|185452.7|185327.7|12
1721900780000|2024-07-25 09:46:20|185482|185357|185479.3|185354.3|185486.1|185361.1|185479.3|185354.3|22
1721900790000|2024-07-25 09:46:30|185479.8|185354.8|185550.7|185425.7|185552|185427|185479.3|185354.3|18
1721900800000|2024-07-25 09:46:40|185551.4|185426.4|185534.2|185409.2|185551.4|185426.4|185530.5|185405.5|12
1721900810000|2024-07-25 09:46:50|185535.3|185410.3|185529.8|185404.8|185535.3|185410.3|185518.7|185393.7|24
1721900820000|2024-07-25 09:47:00|185529.4|185404.4|185514.5|185389.5|185529.4|185404.4|185503.6|185378.6|28
1721900830000|2024-07-25 09:47:10|185516.3|185391.3|185468|185343|185522|185397|185467.9|185342.9|21
1721900840000|2024-07-25 09:47:20|185468.5|185343.5|185468.3|185343.3|185468.5|185343.5|185466.5|185341.5|20
1721900850000|2024-07-25 09:47:30|185466.7|185341.7|185474.7|185349.7|185483|185358|185466.7|185341.7|23
1721900860000|2024-07-25 09:47:40|185474.5|185349.5|185439.7|185314.7|185475.5|185350.5|185439.7|185314.7|12
1721900870000|2024-07-25 09:47:50|185441.4|185316.4|185403.9|185278.9|185442.9|185317.9|185400.3|185275.3|27
1721900880000|2024-07-25 09:48:00|185405.4|185280.4|185360.9|185235.9|185407.1|185282.1|185359.6|185234.6|20
1721900890000|2024-07-25 09:48:10|185357.3|185232.3|185327.4|185202.4|185357.3|185232.3|185324.7|185199.7|18
1721900900000|2024-07-25 09:48:20|185328|185203|185338.1|185213.1|185340.9|185215.9|185328|185203|13
1721900910000|2024-07-25 09:48:30|185336.9|185211.9|185341.7|185216.7|185341.7|185216.7|185336.7|185211.7|6
1721900920000|2024-07-25 09:48:40|185342|185217|185341.1|185216.1|185342|185217|185341.1|185216.1|3
1721900930000|2024-07-25 09:48:50|185340.3|185215.3|185340.2|185215.2|185340.3|185215.3|185340.2|185215.2|2
1721900940000|2024-07-25 09:49:00|185339.4|185214.4|185291|185166|185339.4|185214.4|185289.9|185164.9|14
1721900950000|2024-07-25 09:49:10|185290.7|185165.7|185290.7|185165.7|185290.7|185165.7|185290.7|185165.7|1
1721900960000|2024-07-25 09:49:20|185293.7|185168.7|185310.3|185185.3|185310.3|185185.3|185293.7|185168.7|9
1721900970000|2024-07-25 09:49:30|185313.3|185188.3|185291.3|185166.3|185313.3|185188.3|185291.3|185166.3|13
1721900980000|2024-07-25 09:49:40|185291.1|185166.1|185249.8|185124.8|185291.1|185166.1|185228.5|185103.5|26
1721900990000|2024-07-25 09:49:50|185246.2|185121.2|185254.3|185129.3|185256.7|185131.7|185246.2|185121.2|14
1721901000000|2024-07-25 09:50:00|185252.1|185127.1|185234.6|185109.6|185258|185133|185232.6|185107.6|13
1721901010000|2024-07-25 09:50:10|185232.5|185107.5|185161.8|185036.8|185235.5|185110.5|185161.8|185036.8|24
1721901020000|2024-07-25 09:50:20|185158.8|185033.8|185169.7|185044.7|185169.7|185044.7|185150.9|185025.9|23
1721901030000|2024-07-25 09:50:30|185168.7|185043.7|185115.6|184990.6|185170.4|185045.4|185112.6|184987.6|12
1721901040000|2024-07-25 09:50:40|185118.7|184993.7|185127.7|185002.7|185128.9|185003.9|185115.2|184990.2|20
1721901050000|2024-07-25 09:50:50|185131.1|185006.1|185131.6|185006.6|185137.5|185012.5|185127.5|185002.5|15
1721901060000|2024-07-25 09:51:00|185131.8|185006.8|185115|184990|185131.8|185006.8|185115|184990|12
1721901070000|2024-07-25 09:51:10|185118.6|184993.6|185125.8|185000.8|185127.4|185002.4|185108.7|184983.7|16
1721901080000|2024-07-25 09:51:20|185117|184992|185187.4|185062.4|185188.6|185063.6|185115|184990|21
1721901090000|2024-07-25 09:51:30|185184.3|185059.3|185175.5|185050.5|185187.4|185062.4|185172.5|185047.5|15
1721901100000|2024-07-25 09:51:40|185176.7|185051.7|185175.5|185050.5|185176.7|185051.7|185175.5|185050.5|2
1721901110000|2024-07-25 09:51:50|185152.9|185027.9|185167|185042|185168.1|185043.1|185148|185023|17
1721901120000|2024-07-25 09:52:00|185168|185043|185169.9|185044.9|185169.9|185044.9|185159.3|185034.3|12
1721901130000|2024-07-25 09:52:10|185170.4|185045.4|185168|185043|185170.4|185045.4|185165.9|185040.9|8
1721901140000|2024-07-25 09:52:20|185168.5|185043.5|185164.4|185039.4|185168.5|185043.5|185161|185036|10
1721901150000|2024-07-25 09:52:30|185162.7|185037.7|185121.4|184996.4|185163.8|185038.8|185113.4|184988.4|19
1721901160000|2024-07-25 09:52:40|185122|184997|185124.1|184999.1|185136.8|185011.8|185119.1|184994.1|11
1721901170000|2024-07-25 09:52:50|185125|185000|185107.8|184982.8|185125|185000|185106.5|184981.5|8
1721901180000|2024-07-25 09:53:00|185109.4|184984.4|185114.8|184989.8|185114.8|184989.8|185104.1|184979.1|11
1721901190000|2024-07-25 09:53:10|185113.7|184988.7|185128.6|185003.6|185131|185006|185113.7|184988.7|4
1721901200000|2024-07-25 09:53:20|185129.4|185004.4|185131.2|185006.2|185136.8|185011.8|185127.8|185002.8|7
1721901210000|2024-07-25 09:53:30|185137.3|185012.3|185130.5|185005.5|185142.3|185017.3|185130.4|185005.4|17
1721901220000|2024-07-25 09:53:40|185131.7|185006.7|185132.2|185007.2|185134.5|185009.5|185130.9|185005.9|14
1721901230000|2024-07-25 09:53:50|185131.6|185006.6|185126.8|185001.8|185134.6|185009.6|185123.7|184998.7|11
1721901240000|2024-07-25 09:54:00|185124.8|184999.8|185110.4|184985.4|185127.6|185002.6|185110.4|184985.4|12
1721901250000|2024-07-25 09:54:10|185111|184986|185128.2|185003.2|185131.3|185006.3|185111|184986|6
1721901260000|2024-07-25 09:54:20|185129|185004|185132.6|185007.6|185132.6|185007.6|185128.4|185003.4|8
1721901270000|2024-07-25 09:54:30|185132.1|185007.1|185126.6|185001.6|185135.6|185010.6|185126.6|185001.6|14
1721901280000|2024-07-25 09:54:40|185127.2|185002.2|185135.2|185010.2|185135.2|185010.2|185126.8|185001.8|11
1721901290000|2024-07-25 09:54:50|185132.7|185007.7|185128.9|185003.9|185134.5|185009.5|185128.9|185003.9|7
1721901300000|2024-07-25 09:55:00|185129|185004|185135.9|185010.9|185135.9|185010.9|185128.2|185003.2|8
1721901310000|2024-07-25 09:55:10|185134.6|185009.6|185134.7|185009.7|185136.5|185011.5|185134.6|185009.6|5
1721901320000|2024-07-25 09:55:20|185136|185011|185128.6|185003.6|185136|185011|185126.4|185001.4|13
1721901330000|2024-07-25 09:55:30|185125.9|185000.9|185201.8|185076.8|185212.5|185087.5|185125.9|185000.9|18
1721901340000|2024-07-25 09:55:40|185200.6|185075.6|185221.2|185096.2|185221.2|185096.2|185196.2|185071.2|13
1721901350000|2024-07-25 09:55:50|185220.1|185095.1|185238.1|185113.1|185242.5|185117.5|185217.9|185092.9|13
1721901360000|2024-07-25 09:56:00|185236.3|185111.3|185216.6|185091.6|185237.3|185112.3|185215.4|185090.4|12
1721901370000|2024-07-25 09:56:10|185217.1|185092.1|185258.5|185133.5|185260.3|185135.3|185217.1|185092.1|11
1721901380000|2024-07-25 09:56:20|185254.5|185129.5|185255|185130|185263.2|185138.2|185252.7|185127.7|11
1721901390000|2024-07-25 09:56:30|185253.5|185128.5|185263.3|185138.3|185266.5|185141.5|185253.5|185128.5|18
1721901400000|2024-07-25 09:56:40|185261.9|185136.9|185260.2|185135.2|185264.4|185139.4|185260.2|185135.2|8
1721901410000|2024-07-25 09:56:50|185260.1|185135.1|185257.9|185132.9|185262.7|185137.7|185255.6|185130.6|11
1721901420000|2024-07-25 09:57:00|185257.4|185132.4|185224.8|185099.8|185261.2|185136.2|185216.2|185091.2|15
1721901430000|2024-07-25 09:57:10|185220.1|185095.1|185220.3|185095.3|185220.6|185095.6|185218.5|185093.5|6
1721901440000|2024-07-25 09:57:20|185222|185097|185232|185107|185232.2|185107.2|185219.3|185094.3|15
1721901450000|2024-07-25 09:57:30|185230.3|185105.3|185227.8|185102.8|185230.3|185105.3|185221.4|185096.4|11
1721901460000|2024-07-25 09:57:40|185225.6|185100.6|185233.4|185108.4|185249.4|185124.4|185225.6|185100.6|17
1721901470000|2024-07-25 09:57:50|185232.8|185107.8|185226.9|185101.9|185233.2|185108.2|185226.7|185101.7|8
1721901480000|2024-07-25 09:58:00|185227|185102|185234.5|185109.5|185234.5|185109.5|185226.9|185101.9|7
1721901490000|2024-07-25 09:58:10|185235.1|185110.1|185234.8|185109.8|185235.5|185110.5|185234.8|185109.8|9
1721901500000|2024-07-25 09:58:20|185235.8|185110.8|185237.6|185112.6|185244.8|185119.8|185235.8|185110.8|8
1721901510000|2024-07-25 09:58:30|185239.2|185114.2|185244.1|185119.1|185244.6|185119.6|185239.2|185114.2|6
1721901520000|2024-07-25 09:58:40|185246.3|185121.3|185240.5|185115.5|185246.3|185121.3|185233.6|185108.6|4
1721901530000|2024-07-25 09:58:50|185239.9|185114.9|185222.4|185097.4|185239.9|185114.9|185222.4|185097.4|5
1721901540000|2024-07-25 09:59:00|185223.7|185098.7|185221|185096|185228.5|185103.5|185221|185096|12
1721901550000|2024-07-25 09:59:10|185221.6|185096.6|185214.5|185089.5|185227.4|185102.4|185209.7|185084.7|13
1721901560000|2024-07-25 09:59:20|185218.2|185093.2|185191.9|185066.9|185218.2|185093.2|185188|185063|12
1721901570000|2024-07-25 09:59:30|185191.5|185066.5|185187.8|185062.8|185191.5|185066.5|185184.4|185059.4|5
1721901580000|2024-07-25 09:59:40|185192.5|185067.5|185189.3|185064.3|185193.4|185068.4|185186.8|185061.8|11
1721901590000|2024-07-25 09:59:50|185188.9|185063.9|185174.9|185049.9|185188.9|185063.9|185171.8|185046.8|12
1721901600000|2024-07-25 10:00:00|185176.4|185051.4|185141.3|185016.3|185176.4|185051.4|185135.7|185010.7|19
1721901610000|2024-07-25 10:00:10|185139.7|185014.7|185115|184990|185144.8|185019.8|185108.3|184983.3|26
1721901620000|2024-07-25 10:00:20|185114.3|184989.3|185110.9|184985.9|185115|184990|185110.9|184985.9|12
1721901630000|2024-07-25 10:00:30|185108.7|184983.7|185047.1|184922.1|185108.7|184983.7|185042.6|184917.6|11
1721901640000|2024-07-25 10:00:40|185046.2|184921.2|185034.7|184909.7|185046.2|184921.2|185019.5|184894.5|23
1721901650000|2024-07-25 10:00:50|185035.6|184910.6|185071.3|184946.3|185071.3|184946.3|185033.9|184908.9|21
1721901660000|2024-07-25 10:01:00|185063.4|184938.4|185101.3|184976.3|185101.9|184976.9|185059.8|184934.8|23
1721901670000|2024-07-25 10:01:10|185100.1|184975.1|185101.4|184976.4|185102.2|184977.2|185099.9|184974.9|4
1721901680000|2024-07-25 10:01:20|185098.5|184973.5|185094.3|184969.3|185098.5|184973.5|185094.3|184969.3|10
1721901690000|2024-07-25 10:01:30|185094.5|184969.5|185104.7|184979.7|185106.5|184981.5|185083|184958|19
1721901700000|2024-07-25 10:01:40|185105.3|184980.3|185103.8|184978.8|185105.3|184980.3|185096.7|184971.7|21
1721901710000|2024-07-25 10:01:50|185104.4|184979.4|185100.8|184975.8|185105.3|184980.3|185100.8|184975.8|25
1721901720000|2024-07-25 10:02:00|185103.5|184978.5|185139.5|185014.5|185140.1|185015.1|185103.5|184978.5|17
1721901730000|2024-07-25 10:02:10|185140.1|185015.1|185135.9|185010.9|185140.4|185015.4|185133.4|185008.4|18
1721901740000|2024-07-25 10:02:20|185135.1|185010.1|185135.9|185010.9|185135.9|185010.9|185135|185010|4
1721901750000|2024-07-25 10:02:30|185135.2|185010.2|185137|185012|185137.9|185012.9|185135.1|185010.1|15
1721901760000|2024-07-25 10:02:40|185137.3|185012.3|185159.3|185034.3|185164.6|185039.6|185136.5|185011.5|17
1721901770000|2024-07-25 10:02:50|185158.8|185033.8|185146.9|185021.9|185160.4|185035.4|185130.4|185005.4|22
1721901780000|2024-07-25 10:03:00|185146.7|185021.7|185161.8|185036.8|185162.1|185037.1|185145.9|185020.9|15
1721901790000|2024-07-25 10:03:10|185163.6|185038.6|185188.8|185063.8|185189.8|185064.8|185163.6|185038.6|15
1721901800000|2024-07-25 10:03:20|185189.4|185064.4|185187.8|185062.8|185198|185073|185185.6|185060.6|16
1721901810000|2024-07-25 10:03:30|185186.2|185061.2|185172.2|185047.2|185186.2|185061.2|185172.2|185047.2|16
1721901820000|2024-07-25 10:03:40|185172.7|185047.7|185157.9|185032.9|185173.3|185048.3|185155.1|185030.1|23
1721901830000|2024-07-25 10:03:50|185156.3|185031.3|185157|185032|185168.3|185043.3|185151.5|185026.5|22
1721901840000|2024-07-25 10:04:00|185157.5|185032.5|185138.7|185013.7|185157.5|185032.5|185136.1|185011.1|25
1721901850000|2024-07-25 10:04:10|185139.1|185014.1|185137.4|185012.4|185139.1|185014.1|185137|185012|7
1721901860000|2024-07-25 10:04:20|185137.2|185012.2|185138.4|185013.4|185138.7|185013.7|185137.2|185012.2|14
1721901870000|2024-07-25 10:04:30|185138.2|185013.2|185145.4|185020.4|185145.4|185020.4|185138.2|185013.2|12
1721901880000|2024-07-25 10:04:40|185139.2|185014.2|185141.9|185016.9|185142.4|185017.4|185137.7|185012.7|12
1721901890000|2024-07-25 10:04:50|185140.4|185015.4|185139.7|185014.7|185140.4|185015.4|185137.7|185012.7|7
1721901900000|2024-07-25 10:05:00|185139.3|185014.3|185139.9|185014.9|185140.2|185015.2|185139.3|185014.3|10
1721901910000|2024-07-25 10:05:10|185140.1|185015.1|185142.4|185017.4|185142.4|185017.4|185139.3|185014.3|18
1721901920000|2024-07-25 10:05:20|185143|185018|185142.7|185017.7|185164.6|185039.6|185138.6|185013.6|12
1721901930000|2024-07-25 10:05:30|185141.4|185016.4|185133.8|185008.8|185143.6|185018.6|185133.8|185008.8|9
1721901940000|2024-07-25 10:05:40|185135.3|185010.3|185121.6|184996.6|185135.3|185010.3|185119.4|184994.4|18
1721901950000|2024-07-25 10:05:50|185120.6|184995.6|185087.2|184962.2|185121.6|184996.6|185087.2|184962.2|22
1721901960000|2024-07-25 10:06:00|185087.8|184962.8|185085.8|184960.8|185088.4|184963.4|185084.8|184959.8|6
1721901970000|2024-07-25 10:06:10|185083.8|184958.8|185071.1|184946.1|185083.8|184958.8|185053.6|184928.6|17
1721901980000|2024-07-25 10:06:20|185075.2|184950.2|185075.1|184950.1|185077.9|184952.9|185070|184945|16
1721901990000|2024-07-25 10:06:30|185076.4|184951.4|185077.1|184952.1|185077.6|184952.6|185072.4|184947.4|9
1721902000000|2024-07-25 10:06:40|185077.6|184952.6|185147.2|185022.2|185148.1|185023.1|185072.6|184947.6|14
1721902010000|2024-07-25 10:06:50|185145.8|185020.8|185152.5|185027.5|185152.5|185027.5|185145.2|185020.2|14
1721902020000|2024-07-25 10:07:00|185153.2|185028.2|185145.1|185020.1|185154.8|185029.8|185141.2|185016.2|20
1721902030000|2024-07-25 10:07:10|185144.7|185019.7|185139.8|185014.8|185144.7|185019.7|185139.1|185014.1|13
1721902040000|2024-07-25 10:07:20|185140.3|185015.3|185140|185015|185141.1|185016.1|185137.3|185012.3|23
1721902050000|2024-07-25 10:07:30|185140.6|185015.6|185142.2|185017.2|185142.9|185017.9|185139.5|185014.5|18
1721902060000|2024-07-25 10:07:40|185142.8|185017.8|185144.2|185019.2|185144.3|185019.3|185141.4|185016.4|17
1721902070000|2024-07-25 10:07:50|185142.8|185017.8|185193.1|185068.1|185193.6|185068.6|185142.6|185017.6|17
1721902080000|2024-07-25 10:08:00|185193.6|185068.6|185197|185072|185197|185072|185193.1|185068.1|10
1721902090000|2024-07-25 10:08:10|185197.9|185072.9|185214.1|185089.1|185218.3|185093.3|185191|185066|23
1721902100000|2024-07-25 10:08:20|185214.5|185089.5|185214.6|185089.6|185215.1|185090.1|185214.2|185089.2|4
1721902110000|2024-07-25 10:08:30|185215|185090|185247.6|185122.6|185251.4|185126.4|185214|185089|23
1721902120000|2024-07-25 10:08:40|185245.9|185120.9|185246.2|185121.2|185246.2|185121.2|185238.7|185113.7|11
1721902130000|2024-07-25 10:08:50|185245.5|185120.5|185246.3|185121.3|185247.1|185122.1|185245.5|185120.5|14
1721902140000|2024-07-25 10:09:00|185233.9|185108.9|185317.5|185192.5|185323.4|185198.4|185233|185108|29
1721902150000|2024-07-25 10:09:10|185318.5|185193.5|185313.1|185188.1|185319.8|185194.8|185311.8|185186.8|9
1721902160000|2024-07-25 10:09:20|185314.2|185189.2|185319.6|185194.6|185320.5|185195.5|185313.7|185188.7|13
1721902170000|2024-07-25 10:09:30|185320|185195|185320.7|185195.7|185321.7|185196.7|185320|185195|9
1721902180000|2024-07-25 10:09:40|185315.5|185190.5|185284.4|185159.4|185318.3|185193.3|185281.1|185156.1|13
1721902190000|2024-07-25 10:09:50|185283.7|185158.7|185296.7|185171.7|185297.6|185172.6|185283.3|185158.3|18
1721902200000|2024-07-25 10:10:00|185296.1|185171.1|185291.6|185166.6|185296.7|185171.7|185290.3|185165.3|13
1721902210000|2024-07-25 10:10:10|185292.6|185167.6|185294.5|185169.5|185296.7|185171.7|185292.6|185167.6|12
1721902220000|2024-07-25 10:10:20|185293.3|185168.3|185292|185167|185296.1|185171.1|185290.3|185165.3|28
1721902230000|2024-07-25 10:10:30|185290.1|185165.1|185291.3|185166.3|185293.3|185168.3|185289.6|185164.6|14
1721902240000|2024-07-25 10:10:40|185290.5|185165.5|185297|185172|185297|185172|185285.9|185160.9|20
1721902250000|2024-07-25 10:10:50|185295.3|185170.3|185297|185172|185297.5|185172.5|185286.9|185161.9|25
1721902260000|2024-07-25 10:11:00|185296.3|185171.3|185293.6|185168.6|185296.3|185171.3|185291.8|185166.8|15
1721902270000|2024-07-25 10:11:10|185291.7|185166.7|185292.7|185167.7|185293.8|185168.8|185290.6|185165.6|6
1721902280000|2024-07-25 10:11:20|185292|185167|185284.5|185159.5|185292.9|185167.9|185284.5|185159.5|12
1721902290000|2024-07-25 10:11:30|185286|185161|185301.3|185176.3|185301.3|185176.3|185284.3|185159.3|7
1721902300000|2024-07-25 10:11:40|185300.3|185175.3|185300.5|185175.5|185300.6|185175.6|185298.6|185173.6|4
1721902310000|2024-07-25 10:11:50|185299.3|185174.3|185342.5|185217.5|185344.3|185219.3|185291|185166|12
1721902320000|2024-07-25 10:12:00|185340.7|185215.7|185315.4|185190.4|185340.7|185215.7|185310.1|185185.1|27
1721902330000|2024-07-25 10:12:10|185313.8|185188.8|185314.9|185189.9|185317.5|185192.5|185311.7|185186.7|24
1721902340000|2024-07-25 10:12:20|185315.1|185190.1|185317|185192|185320.2|185195.2|185315.1|185190.1|12
1721902350000|2024-07-25 10:12:30|185316.6|185191.6|185304.8|185179.8|185318.8|185193.8|185303.5|185178.5|11
1721902360000|2024-07-25 10:12:40|185305.1|185180.1|185302.7|185177.7|185319.3|185194.3|185301.2|185176.2|16
1721902370000|2024-07-25 10:12:50|185300.9|185175.9|185289.9|185164.9|185300.9|185175.9|185280.6|185155.6|14
1721902380000|2024-07-25 10:13:00|185289|185164|185288.9|185163.9|185291.3|185166.3|185288.4|185163.4|13
1721902390000|2024-07-25 10:13:10|185290.9|185165.9|185291.3|185166.3|185291.3|185166.3|185286.4|185161.4|16
1721902400000|2024-07-25 10:13:20|185290.3|185165.3|185274.6|185149.6|185290.3|185165.3|185267.1|185142.1|10
1721902410000|2024-07-25 10:13:30|185275.3|185150.3|185286.3|185161.3|185286.3|185161.3|185275.3|185150.3|7
1721902420000|2024-07-25 10:13:40|185286.2|185161.2|185286.2|185161.2|185286.2|185161.2|185286.2|185161.2|1
1721902430000|2024-07-25 10:13:50|185286.1|185161.1|185285.9|185160.9|185286.4|185161.4|185285.9|185160.9|5
1721902440000|2024-07-25 10:14:00|185284.4|185159.4|185287.7|185162.7|185288.4|185163.4|185284.4|185159.4|13
1721902450000|2024-07-25 10:14:10|185287.8|185162.8|185281.2|185156.2|185288.1|185163.1|185272.1|185147.1|19
1721902460000|2024-07-25 10:14:20|185282.3|185157.3|185277.5|185152.5|185282.3|185157.3|185275.1|185150.1|6
1721902470000|2024-07-25 10:14:30|185277.7|185152.7|185278|185153|185278|185153|185276.4|185151.4|3
1721902480000|2024-07-25 10:14:40|185276.7|185151.7|185276|185151|185278.7|185153.7|185274|185149|12
1721902490000|2024-07-25 10:14:50|185274.4|185149.4|185284|185159|185284|185159|185273.2|185148.2|8
1721902500000|2024-07-25 10:15:00|185284.4|185159.4|185285.4|185160.4|185285.4|185160.4|185283|185158|6
1721902510000|2024-07-25 10:15:10|185285.3|185160.3|185289.6|185164.6|185289.6|185164.6|185285.3|185160.3|4
1721902520000|2024-07-25 10:15:20|185289.3|185164.3|185285.8|185160.8|185290.1|185165.1|185278.5|185153.5|10
1721902530000|2024-07-25 10:15:30|185286.6|185161.6|185287.8|185162.8|185289.8|185164.8|185286.6|185161.6|6
1721902540000|2024-07-25 10:15:40|185288.3|185163.3|185290|185165|185291.3|185166.3|185288.3|185163.3|6
1721902550000|2024-07-25 10:15:50|185289.5|185164.5|185288.3|185163.3|185290.5|185165.5|185278.2|185153.2|15
1721902560000|2024-07-25 10:16:00|185286.5|185161.5|185287.7|185162.7|185287.7|185162.7|185286.5|185161.5|4
1721902570000|2024-07-25 10:16:10|185288.7|185163.7|185260.6|185135.6|185288.7|185163.7|185196.3|185071.3|19
1721902580000|2024-07-25 10:16:20|185260.2|185135.2|185325.2|185200.2|185328.5|185203.5|185255.2|185130.2|24
1721902590000|2024-07-25 10:16:30|185324.5|185199.5|185326.2|185201.2|185326.2|185201.2|185322.9|185197.9|6
1721902600000|2024-07-25 10:16:40|185326.8|185201.8|185325.9|185200.9|185326.8|185201.8|185325.4|185200.4|5
1721902610000|2024-07-25 10:16:50|185325.5|185200.5|185360.2|185235.2|185360.2|185235.2|185323.6|185198.6|12
1721902620000|2024-07-25 10:17:00|185360.3|185235.3|185378.4|185253.4|185379.5|185254.5|185356.9|185231.9|15
1721902630000|2024-07-25 10:17:10|185379|185254|185373|185248|185379|185254|185372.4|185247.4|6
1721902640000|2024-07-25 10:17:20|185374.3|185249.3|185374.3|185249.3|185374.3|185249.3|185374.3|185249.3|1
1721902650000|2024-07-25 10:17:30|185373.1|185248.1|185325.1|185200.1|185373.1|185248.1|185325.1|185200.1|12
1721902660000|2024-07-25 10:17:40|185325.5|185200.5|185324.3|185199.3|185328.2|185203.2|185324.3|185199.3|14
1721902670000|2024-07-25 10:17:50|185324.8|185199.8|185270.8|185145.8|185326.2|185201.2|185270.3|185145.3|19
1721902680000|2024-07-25 10:18:00|185268.7|185143.7|185268.1|185143.1|185268.7|185143.7|185268.1|185143.1|2
1721902700000|2024-07-25 10:18:20|185266.4|185141.4|185232.6|185107.6|185266.4|185141.4|185229.8|185104.8|27
1721902710000|2024-07-25 10:18:30|185232.7|185107.7|185236.1|185111.1|185240.4|185115.4|185210.9|185085.9|26
1721902720000|2024-07-25 10:18:40|185235.6|185110.6|185225.6|185100.6|185235.6|185110.6|185217.4|185092.4|17
1721902730000|2024-07-25 10:18:50|185226.2|185101.2|185224.9|185099.9|185227.4|185102.4|185224.5|185099.5|9
1721902740000|2024-07-25 10:19:00|185223.2|185098.2|185255|185130|185256.1|185131.1|185221.9|185096.9|10
1721902750000|2024-07-25 10:19:10|185255.5|185130.5|185255.1|185130.1|185255.7|185130.7|185255|185130|7
1721902760000|2024-07-25 10:19:20|185254.6|185129.6|185224.8|185099.8|185255.1|185130.1|185219.4|185094.4|9
1721902770000|2024-07-25 10:19:30|185223.4|185098.4|185233.6|185108.6|185235.1|185110.1|185203|185078|11
1721902780000|2024-07-25 10:19:40|185232.4|185107.4|185234.1|185109.1|185234.1|185109.1|185232.4|185107.4|9
1721902790000|2024-07-25 10:19:50|185234.7|185109.7|185262.7|185137.7|185272|185147|185234.7|185109.7|16
1721902800000|2024-07-25 10:20:00|185263.4|185138.4|185255|185130|185264|185139|185255|185130|9
1721902810000|2024-07-25 10:20:10|185256.4|185131.4|185257|185132|185257|185132|185256.4|185131.4|2
1721902820000|2024-07-25 10:20:20|185256.6|185131.6|185237.2|185112.2|185263.6|185138.6|185237.2|185112.2|10
1721902830000|2024-07-25 10:20:30|185236.3|185111.3|185239.3|185114.3|185239.3|185114.3|185236.3|185111.3|11
1721902840000|2024-07-25 10:20:40|185238.7|185113.7|185240.8|185115.8|185240.9|185115.9|185238.1|185113.1|15
1721902850000|2024-07-25 10:20:50|185241.8|185116.8|185233.9|185108.9|185243.7|185118.7|185231.5|185106.5|10
1721902860000|2024-07-25 10:21:00|185235.1|185110.1|185221.4|185096.4|185235.1|185110.1|185217|185092|16
1721902870000|2024-07-25 10:21:10|185221.3|185096.3|185202.6|185077.6|185221.4|185096.4|185202.6|185077.6|13
1721902880000|2024-07-25 10:21:20|185202.5|185077.5|185199|185074|185202.5|185077.5|185199|185074|3
1721902890000|2024-07-25 10:21:30|185199.3|185074.3|185202|185077|185202.7|185077.7|185199|185074|9
1721902900000|2024-07-25 10:21:40|185201.9|185076.9|185205.7|185080.7|185205.7|185080.7|185200.9|185075.9|13
1721902910000|2024-07-25 10:21:50|185206|185081|185208.9|185083.9|185223.6|185098.6|185197.3|185072.3|11
1721902920000|2024-07-25 10:22:00|185210|185085|185230.6|185105.6|185235.6|185110.6|185207.4|185082.4|16
1721902930000|2024-07-25 10:22:10|185230.1|185105.1|185233.9|185108.9|185267.3|185142.3|185228.7|185103.7|13
1721902940000|2024-07-25 10:22:20|185232.5|185107.5|185208.5|185083.5|185235.9|185110.9|185208.2|185083.2|19
1721902950000|2024-07-25 10:22:30|185202.5|185077.5|185206|185081|185206|185081|185202.5|185077.5|6
1721902960000|2024-07-25 10:22:40|185205.8|185080.8|185210.8|185085.8|185220.6|185095.6|185205.4|185080.4|11
1721902970000|2024-07-25 10:22:50|185223.7|185098.7|185215.8|185090.8|185223.7|185098.7|185213.4|185088.4|14
1721902980000|2024-07-25 10:23:00|185214.5|185089.5|185205.7|185080.7|185215.7|185090.7|185204.6|185079.6|13
1721902990000|2024-07-25 10:23:10|185205.4|185080.4|185206.7|185081.7|185207.3|185082.3|185205.4|185080.4|4
1721903000000|2024-07-25 10:23:20|185208.7|185083.7|185203.3|185078.3|185209.7|185084.7|185202.4|185077.4|11
1721903010000|2024-07-25 10:23:30|185203.5|185078.5|185202.6|185077.6|185203.5|185078.5|185200.9|185075.9|5
1721903020000|2024-07-25 10:23:40|185202.2|185077.2|185205.3|185080.3|185208|185083|185198.2|185073.2|16
1721903030000|2024-07-25 10:23:50|185205.1|185080.1|185204.7|185079.7|185205.1|185080.1|185204.4|185079.4|8
1721903040000|2024-07-25 10:24:00|185205.1|185080.1|185207.9|185082.9|185208|185083|185204.9|185079.9|10
1721903050000|2024-07-25 10:24:10|185205.3|185080.3|185169.6|185044.6|185207.2|185082.2|185169.6|185044.6|13
1721903060000|2024-07-25 10:24:20|185168.8|185043.8|185144.6|185019.6|185168.8|185043.8|185132.9|185007.9|14
1721903070000|2024-07-25 10:24:30|185137.4|185012.4|185147.8|185022.8|185147.8|185022.8|185136.5|185011.5|12
1721903080000|2024-07-25 10:24:40|185149.6|185024.6|185158.7|185033.7|185158.7|185033.7|185149.6|185024.6|13
1721903090000|2024-07-25 10:24:50|185163.3|185038.3|185142.8|185017.8|185163.3|185038.3|185142.5|185017.5|17
1721903100000|2024-07-25 10:25:00|185143.9|185018.9|185151.3|185026.3|185151.6|185026.6|185143.2|185018.2|16
1721903110000|2024-07-25 10:25:10|185151|185026|185149.9|185024.9|185151.6|185026.6|185148.4|185023.4|11
1721903120000|2024-07-25 10:25:20|185125.5|185000.5|185103.2|184978.2|185125.5|185000.5|185103.2|184978.2|13
1721903130000|2024-07-25 10:25:30|185100.7|184975.7|185098|184973|185100.8|184975.8|185098|184973|8
1721903140000|2024-07-25 10:25:40|185090.3|184965.3|185091.1|184966.1|185092.8|184967.8|185089.4|184964.4|12
1721903150000|2024-07-25 10:25:50|185091.9|184966.9|185065.3|184940.3|185092.2|184967.2|185061.8|184936.8|11
1721903160000|2024-07-25 10:26:00|185070.3|184945.3|185089.4|184964.4|185089.4|184964.4|185070.3|184945.3|12
1721903170000|2024-07-25 10:26:10|185086.6|184961.6|185088.7|184963.7|185092.1|184967.1|185086.6|184961.6|25
1721903180000|2024-07-25 10:26:20|185088.6|184963.6|185088.5|184963.5|185091.5|184966.5|185084.6|184959.6|23
1721903190000|2024-07-25 10:26:30|185090.1|184965.1|185088.8|184963.8|185090.1|184965.1|185084.7|184959.7|15
1721903200000|2024-07-25 10:26:40|185088|184963|185081.8|184956.8|185088.7|184963.7|185077|184952|7
1721903210000|2024-07-25 10:26:50|185082.8|184957.8|185091.1|184966.1|185091.1|184966.1|185082.8|184957.8|23
1721903220000|2024-07-25 10:27:00|185092.3|184967.3|185104.3|184979.3|185104.3|184979.3|185092.3|184967.3|14
1721903230000|2024-07-25 10:27:10|185102.1|184977.1|185096.1|184971.1|185102.1|184977.1|185094|184969|21
1721903240000|2024-07-25 10:27:20|185095.3|184970.3|185072.6|184947.6|185095.3|184970.3|185070.5|184945.5|13
1721903250000|2024-07-25 10:27:30|185072|184947|185088.1|184963.1|185089.6|184964.6|185072|184947|14
1721903260000|2024-07-25 10:27:40|185087.6|184962.6|185092.2|184967.2|185093.9|184968.9|185087.6|184962.6|13
1721903270000|2024-07-25 10:27:50|185093.6|184968.6|185148|185023|185148|185023|185093.6|184968.6|10
1721903280000|2024-07-25 10:28:00|185146.4|185021.4|185141.5|185016.5|185146.4|185021.4|185136.7|185011.7|10
1721903290000|2024-07-25 10:28:10|185143.5|185018.5|185115|184990|185143.5|185018.5|185115|184990|23
1721903300000|2024-07-25 10:28:20|185116.2|184991.2|185117.1|184992.1|185118.6|184993.6|185116.2|184991.2|17
1721903310000|2024-07-25 10:28:30|185118.4|184993.4|185123.3|184998.3|185123.3|184998.3|185117.7|184992.7|14
1721903320000|2024-07-25 10:28:40|185123.7|184998.7|185134|185009|185137|185012|185123.7|184998.7|14
1721903330000|2024-07-25 10:28:50|185132|185007|185129.5|185004.5|185132|185007|185126.6|185001.6|28
1721903340000|2024-07-25 10:29:00|185128.1|185003.1|185116.1|184991.1|185128.7|185003.7|185114.4|184989.4|21
1721903350000|2024-07-25 10:29:10|185117.4|184992.4|185108.4|184983.4|185117.4|184992.4|185108.4|184983.4|18
1721903360000|2024-07-25 10:29:20|185089|184964|185085.2|184960.2|185089|184964|185085.2|184960.2|6
1721903370000|2024-07-25 10:29:30|185085.8|184960.8|185102|184977|185102|184977|185085.8|184960.8|16
1721903380000|2024-07-25 10:29:40|185100.8|184975.8|185101.6|184976.6|185102.1|184977.1|185100.7|184975.7|9
1721903390000|2024-07-25 10:29:50|185101.2|184976.2|185104.7|184979.7|185104.9|184979.9|185099.7|184974.7|11
1721903400000|2024-07-25 10:30:00|185103.4|184978.4|185097.3|184972.3|185103.4|184978.4|185095.8|184970.8|11
1721903410000|2024-07-25 10:30:10|185094.8|184969.8|185092.8|184967.8|185094.8|184969.8|185085.6|184960.6|12
1721903420000|2024-07-25 10:30:20|185092.9|184967.9|185094.2|184969.2|185094.3|184969.3|185092.6|184967.6|6
1721903430000|2024-07-25 10:30:30|185095.5|184970.5|185096|184971|185097.5|184972.5|185094.5|184969.5|7
1721903440000|2024-07-25 10:30:40|185095.9|184970.9|185100.7|184975.7|185100.7|184975.7|185091|184966|10
1721903450000|2024-07-25 10:30:50|185095.5|184970.5|185079.3|184954.3|185100|184975|185079.3|184954.3|18
1721903460000|2024-07-25 10:31:00|185082.9|184957.9|185091.4|184966.4|185093.1|184968.1|185077.9|184952.9|14
1721903470000|2024-07-25 10:31:10|185091.6|184966.6|185091.8|184966.8|185093.3|184968.3|185091.6|184966.6|7
1721903480000|2024-07-25 10:31:20|185092.4|184967.4|185071.2|184946.2|185092.8|184967.8|185070.2|184945.2|7
1721903490000|2024-07-25 10:31:30|185071.6|184946.6|185070.8|184945.8|185071.6|184946.6|185070.8|184945.8|7
1721903500000|2024-07-25 10:31:40|185066.6|184941.6|185049.5|184924.5|185069.8|184944.8|185049.5|184924.5|13
1721903510000|2024-07-25 10:31:50|185036.3|184911.3|185117.4|184992.4|185121.6|184996.6|185036.3|184911.3|20
1721903520000|2024-07-25 10:32:00|185117.6|184992.6|185117.7|184992.7|185119|184994|185116|184991|18
1721903530000|2024-07-25 10:32:10|185118.2|184993.2|185118.2|184993.2|185119.7|184994.7|185114.7|184989.7|28
1721903540000|2024-07-25 10:32:20|185117|184992|185148.3|185023.3|185148.8|185023.8|185116.5|184991.5|27
1721903550000|2024-07-25 10:32:30|185147.8|185022.8|185142.7|185017.7|185149.5|185024.5|185142.5|185017.5|18
1721903560000|2024-07-25 10:32:40|185143.5|185018.5|185147.6|185022.6|185147.6|185022.6|185141.4|185016.4|13
1721903570000|2024-07-25 10:32:50|185146.9|185021.9|185146.6|185021.6|185146.9|185021.9|185146.6|185021.6|2
1721903580000|2024-07-25 10:33:00|185146|185021|185144.7|185019.7|185146|185021|185141.5|185016.5|17
1721903590000|2024-07-25 10:33:10|185145.3|185020.3|185144.4|185019.4|185145.3|185020.3|185144.1|185019.1|7
1721903600000|2024-07-25 10:33:20|185146.1|185021.1|185122.4|184997.4|185146.1|185021.1|185118|184993|20
1721903610000|2024-07-25 10:33:30|185122|184997|185122.8|184997.8|185123.2|184998.2|185118.6|184993.6|18
1721903620000|2024-07-25 10:33:40|185125.9|185000.9|185126.6|185001.6|185127.6|185002.6|185123.5|184998.5|6
1721903630000|2024-07-25 10:33:50|185127|185002|185147.6|185022.6|185147.6|185022.6|185126.6|185001.6|9
1721903640000|2024-07-25 10:34:00|185145|185020|185149.1|185024.1|185151.7|185026.7|185143.2|185018.2|24
1721903650000|2024-07-25 10:34:10|185148.6|185023.6|185148.2|185023.2|185149|185024|185146.4|185021.4|16
1721903660000|2024-07-25 10:34:20|185146.9|185021.9|185139.6|185014.6|185160|185035|185137.2|185012.2|26
1721903670000|2024-07-25 10:34:30|185136.8|185011.8|185160.8|185035.8|185167.9|185042.9|185134.9|185009.9|21
1721903680000|2024-07-25 10:34:40|185160.3|185035.3|185185.1|185060.1|185185.1|185060.1|185160.3|185035.3|22
1721903690000|2024-07-25 10:34:50|185187.1|185062.1|185215.9|185090.9|185217|185092|185180.3|185055.3|28
1721903700000|2024-07-25 10:35:00|185217.2|185092.2|185215.9|185090.9|185221.9|185096.9|185214.4|185089.4|26
1721903710000|2024-07-25 10:35:10|185219.6|185094.6|185240.7|185115.7|185240.7|185115.7|185204.8|185079.8|21
1721903720000|2024-07-25 10:35:20|185240.1|185115.1|185230.7|185105.7|185240.1|185115.1|185229.7|185104.7|12
1721903730000|2024-07-25 10:35:30|185232|185107|185220.8|185095.8|185232.1|185107.1|185219|185094|19
1721903740000|2024-07-25 10:35:40|185223.4|185098.4|185241.6|185116.6|185242.5|185117.5|185219.2|185094.2|19
1721903750000|2024-07-25 10:35:50|185242.1|185117.1|185254.1|185129.1|185257.2|185132.2|185241|185116|13
1721903760000|2024-07-25 10:36:00|185253.5|185128.5|185253.5|185128.5|185257.9|185132.9|185249.3|185124.3|32
1721903770000|2024-07-25 10:36:10|185253.3|185128.3|185253.3|185128.3|185254.5|185129.5|185248.5|185123.5|26
1721903780000|2024-07-25 10:36:20|185253.2|185128.2|185255.2|185130.2|185255.2|185130.2|185251.2|185126.2|13
1721903790000|2024-07-25 10:36:30|185255.5|185130.5|185254.9|185129.9|185258.8|185133.8|185253.5|185128.5|17
1721903800000|2024-07-25 10:36:40|185254.8|185129.8|185226.1|185101.1|185257.4|185132.4|185219.2|185094.2|24
1721903810000|2024-07-25 10:36:50|185223.3|185098.3|185244.6|185119.6|185245.2|185120.2|185223.3|185098.3|16
1721903820000|2024-07-25 10:37:00|185244.2|185119.2|185242.6|185117.6|185244.6|185119.6|185242.3|185117.3|15
1721903830000|2024-07-25 10:37:10|185243|185118|185257.9|185132.9|185258.5|185133.5|185242.8|185117.8|15
1721903840000|2024-07-25 10:37:20|185258.7|185133.7|185257.7|185132.7|185258.7|185133.7|185257.7|185132.7|7
1721903850000|2024-07-25 10:37:30|185254.6|185129.6|185296.8|185171.8|185300.2|185175.2|185239.6|185114.6|13
1721903860000|2024-07-25 10:37:40|185296.4|185171.4|185335.2|185210.2|185335.2|185210.2|185295.9|185170.9|26
1721903870000|2024-07-25 10:37:50|185335.6|185210.6|185328.4|185203.4|185335.6|185210.6|185325.1|185200.1|10
1721903880000|2024-07-25 10:38:00|185328.5|185203.5|185320.3|185195.3|185334.2|185209.2|185306.4|185181.4|18
1721903890000|2024-07-25 10:38:10|185325|185200|185340.6|185215.6|185345.8|185220.8|185325|185200|19
1721903900000|2024-07-25 10:38:20|185341.4|185216.4|185342.5|185217.5|185343|185218|185340.1|185215.1|10
1721903910000|2024-07-25 10:38:30|185339.3|185214.3|185352.9|185227.9|185354.8|185229.8|185339.3|185214.3|24
1721903920000|2024-07-25 10:38:40|185353.4|185228.4|185361.2|185236.2|185361.2|185236.2|185350.3|185225.3|20
1721903930000|2024-07-25 10:38:50|185362.2|185237.2|185420.3|185295.3|185422.9|185297.9|185362.2|185237.2|20
1721903940000|2024-07-25 10:39:00|185419.9|185294.9|185414|185289|185424.3|185299.3|185411.8|185286.8|22
1721903950000|2024-07-25 10:39:10|185412.4|185287.4|185438|185313|185442.5|185317.5|185402.5|185277.5|16
1721903960000|2024-07-25 10:39:20|185434.4|185309.4|185438.8|185313.8|185443.1|185318.1|185434.4|185309.4|8
1721903970000|2024-07-25 10:39:30|185439.9|185314.9|185439.9|185314.9|185439.9|185314.9|185439.9|185314.9|1
1721903990000|2024-07-25 10:39:50|185441|185316|185464.4|185339.4|185464.4|185339.4|185441|185316|25
1721904000000|2024-07-25 10:40:00|185463.9|185338.9|185462.2|185337.2|185463.9|185338.9|185462.2|185337.2|10
1721904010000|2024-07-25 10:40:10|185461.7|185336.7|185461.3|185336.3|185461.7|185336.7|185461.3|185336.3|6
1721904020000|2024-07-25 10:40:20|185461.9|185336.9|185475.6|185350.6|185477.4|185352.4|185461.9|185336.9|10
1721904030000|2024-07-25 10:40:30|185476.1|185351.1|185477.7|185352.7|185479|185354|185476.1|185351.1|7
1721904040000|2024-07-25 10:40:40|185476.7|185351.7|185487.1|185362.1|185490.4|185365.4|185476.7|185351.7|12
1721904050000|2024-07-25 10:40:50|185487.4|185362.4|185497.6|185372.6|185513.7|185388.7|185487.4|185362.4|23
1721904060000|2024-07-25 10:41:00|185493.3|185368.3|185508|185383|185508.1|185383.1|185493.3|185368.3|21
1721904070000|2024-07-25 10:41:10|185507.9|185382.9|185484.6|185359.6|185514.9|185389.9|185481.5|185356.5|21
1721904080000|2024-07-25 10:41:20|185473.3|185348.3|185503.4|185378.4|185506.1|185381.1|185466.7|185341.7|25
1721904090000|2024-07-25 10:41:30|185504.3|185379.3|185513.2|185388.2|185514.1|185389.1|185495|185370|14
1721904100000|2024-07-25 10:41:40|185516.8|185391.8|185568.6|185443.6|185576.2|185451.2|185514.7|185389.7|21
1721904110000|2024-07-25 10:41:50|185569.6|185444.6|185520.3|185395.3|185575.7|185450.7|185512.9|185387.9|22
1721904120000|2024-07-25 10:42:00|185525.2|185400.2|185531.3|185406.3|185531.3|185406.3|185516.6|185391.6|17
1721904130000|2024-07-25 10:42:10|185530.2|185405.2|185532.1|185407.1|185532.1|185407.1|185530.2|185405.2|2
1721904140000|2024-07-25 10:42:20|185533.3|185408.3|185533.4|185408.4|185533.4|185408.4|185533.3|185408.3|2
1721904150000|2024-07-25 10:42:30|185534.3|185409.3|185534.3|185409.3|185535|185410|185534.3|185409.3|5
1721904160000|2024-07-25 10:42:40|185532.2|185407.2|185554.1|185429.1|185575.6|185450.6|185532.2|185407.2|22
1721904170000|2024-07-25 10:42:50|185553.3|185428.3|185561.4|185436.4|185561.9|185436.9|185553.3|185428.3|18
1721904180000|2024-07-25 10:43:00|185562|185437|185563.7|185438.7|185564.4|185439.4|185559|185434|9
1721904190000|2024-07-25 10:43:10|185564.2|185439.2|185561.9|185436.9|185583.7|185458.7|185559.3|185434.3|17
1721904200000|2024-07-25 10:43:20|185563.6|185438.6|185583.1|185458.1|185586.1|185461.1|185559.1|185434.1|12
1721904210000|2024-07-25 10:43:30|185583.2|185458.2|185564.9|185439.9|185583.4|185458.4|185546.2|185421.2|22
1721904220000|2024-07-25 10:43:40|185564.4|185439.4|185565.7|185440.7|185568.3|185443.3|185562.5|185437.5|13
1721904230000|2024-07-25 10:43:50|185565.1|185440.1|185545.7|185420.7|185565.1|185440.1|185539.9|185414.9|17
1721904240000|2024-07-25 10:44:00|185545.6|185420.6|185544.3|185419.3|185545.7|185420.7|185542.5|185417.5|10
1721904250000|2024-07-25 10:44:10|185544.5|185419.5|185531.4|185406.4|185544.5|185419.5|185529.5|185404.5|9
1721904260000|2024-07-25 10:44:20|185531.8|185406.8|185535.2|185410.2|185535.2|185410.2|185520.6|185395.6|7
1721904270000|2024-07-25 10:44:30|185536.5|185411.5|185533.7|185408.7|185538.7|185413.7|185533.7|185408.7|5
1721904280000|2024-07-25 10:44:40|185534.8|185409.8|185531.6|185406.6|185542.1|185417.1|185528.9|185403.9|9
1721904290000|2024-07-25 10:44:50|185532.2|185407.2|185530.6|185405.6|185532.2|185407.2|185528.8|185403.8|9
1721904300000|2024-07-25 10:45:00|185530.4|185405.4|185530.3|185405.3|185530.4|185405.4|185529.9|185404.9|3
1721904310000|2024-07-25 10:45:10|185530.8|185405.8|185532.5|185407.5|185532.7|185407.7|185530.8|185405.8|14
1721904320000|2024-07-25 10:45:20|185533.2|185408.2|185525.4|185400.4|185540.3|185415.3|185523.6|185398.6|11
1721904330000|2024-07-25 10:45:30|185525.9|185400.9|185525.3|185400.3|185525.9|185400.9|185523.3|185398.3|6
1721904340000|2024-07-25 10:45:40|185525.4|185400.4|185526.4|185401.4|185526.5|185401.5|185524|185399|4
1721904350000|2024-07-25 10:45:50|185526.5|185401.5|185537.1|185412.1|185541.6|185416.6|185526.5|185401.5|19
1721904360000|2024-07-25 10:46:00|185536.1|185411.1|185542.9|185417.9|185542.9|185417.9|185534.4|185409.4|6
1721904370000|2024-07-25 10:46:10|185546.1|185421.1|185577|185452|185577|185452|185546.1|185421.1|10
1721904380000|2024-07-25 10:46:20|185574.7|185449.7|185545.1|185420.1|185575.7|185450.7|185538.5|185413.5|9
1721904390000|2024-07-25 10:46:30|185543.6|185418.6|185597.7|185472.7|185600.1|185475.1|185543.6|185418.6|19
1721904400000|2024-07-25 10:46:40|185597.5|185472.5|185612.9|185487.9|185651.1|185526.1|185594.2|185469.2|28
1721904410000|2024-07-25 10:46:50|185611.3|185486.3|185624.7|185499.7|185626.2|185501.2|185610.9|185485.9|8
1721904420000|2024-07-25 10:47:00|185624.3|185499.3|185624.2|185499.2|185624.6|185499.6|185624.2|185499.2|4
1721904430000|2024-07-25 10:47:10|185624.3|185499.3|185624.2|185499.2|185625.7|185500.7|185623.9|185498.9|13
1721904440000|2024-07-25 10:47:20|185624.6|185499.6|185650.7|185525.7|185650.7|185525.7|185624.1|185499.1|13
1721904450000|2024-07-25 10:47:30|185642.1|185517.1|185645|185520|185651.9|185526.9|185640.3|185515.3|20
1721904460000|2024-07-25 10:47:40|185645.9|185520.9|185646.4|185521.4|185646.4|185521.4|185642.2|185517.2|18
1721904470000|2024-07-25 10:47:50|185645.6|185520.6|185757.5|185632.5|185757.5|185632.5|185645.6|185520.6|17
1721904480000|2024-07-25 10:48:00|185756.2|185631.2|185804.8|185679.8|185812.4|185687.4|185749.6|185624.6|17
1721904490000|2024-07-25 10:48:10|185803.5|185678.5|185846.4|185721.4|185860.2|185735.2|185782.9|185657.9|25
1721904500000|2024-07-25 10:48:20|185847|185722|185823.8|185698.8|185847|185722|185816.8|185691.8|13
1721904510000|2024-07-25 10:48:30|185823.4|185698.4|185841.6|185716.6|185848.6|185723.6|185822.5|185697.5|20
1721904520000|2024-07-25 10:48:40|185841|185716|185840.4|185715.4|185848.9|185723.9|185840.4|185715.4|15
1721904530000|2024-07-25 10:48:50|185821.9|185696.9|185776|185651|185821.9|185696.9|185774.8|185649.8|17
1721904540000|2024-07-25 10:49:00|185772.7|185647.7|185840.6|185715.6|185843.2|185718.2|185772.7|185647.7|13
1721904550000|2024-07-25 10:49:10|185838.9|185713.9|185828.2|185703.2|185838.9|185713.9|185828.2|185703.2|4
1721904560000|2024-07-25 10:49:20|185829.4|185704.4|185796|185671|185830.7|185705.7|185795.8|185670.8|12
1721904570000|2024-07-25 10:49:30|185798.3|185673.3|185797.8|185672.8|185801.4|185676.4|185795.3|185670.3|12
1721904580000|2024-07-25 10:49:40|185797.7|185672.7|185792|185667|185805.4|185680.4|185792|185667|18
1721904590000|2024-07-25 10:49:50|185790.6|185665.6|185696.6|185571.6|185790.6|185665.6|185693.6|185568.6|24
1721904600000|2024-07-25 10:50:00|185758.8|185633.8|185745.3|185620.3|185758.8|185633.8|185744.3|185619.3|8
1721904610000|2024-07-25 10:50:10|185743.8|185618.8|185765.3|185640.3|185768.1|185643.1|185743.8|185618.8|18
1721904620000|2024-07-25 10:50:20|185766.1|185641.1|185779.5|185654.5|185780.5|185655.5|185766.1|185641.1|15
1721904630000|2024-07-25 10:50:30|185780.4|185655.4|185771|185646|185780.4|185655.4|185771|185646|4
1721904640000|2024-07-25 10:50:40|185772.8|185647.8|185762.6|185637.6|185772.8|185647.8|185762.6|185637.6|9
1721904650000|2024-07-25 10:50:50|185764.2|185639.2|185771|185646|185773.5|185648.5|185763.6|185638.6|8
1721904660000|2024-07-25 10:51:00|185772.2|185647.2|185885.1|185760.1|185885.2|185760.2|185772.2|185647.2|24
1721904670000|2024-07-25 10:51:10|185883.7|185758.7|185885.5|185760.5|185899.5|185774.5|185883.7|185758.7|21
1721904680000|2024-07-25 10:51:20|185879.1|185754.1|185886.1|185761.1|185892|185767|185877|185752|13
1721904690000|2024-07-25 10:51:30|185885.6|185760.6|185945.3|185820.3|185946.2|185821.2|185885.6|185760.6|16
1721904700000|2024-07-25 10:51:40|185944.4|185819.4|185924|185799|185944.4|185819.4|185922.3|185797.3|10
1721904710000|2024-07-25 10:51:50|185938.9|185813.9|185915.7|185790.7|185951.3|185826.3|185915.5|185790.5|30
1721904720000|2024-07-25 10:52:00|185916.2|185791.2|185901.3|185776.3|185916.2|185791.2|185898.8|185773.8|16
1721904730000|2024-07-25 10:52:10|185900.7|185775.7|185890.6|185765.6|185900.7|185775.7|185890.3|185765.3|5
1721904740000|2024-07-25 10:52:20|185892|185767|185856.2|185731.2|185892|185767|185854.7|185729.7|5
1721904750000|2024-07-25 10:52:30|185855.7|185730.7|185841.5|185716.5|185879.9|185754.9|185839.8|185714.8|20
1721904760000|2024-07-25 10:52:40|185839.9|185714.9|185847|185722|185847|185722|185839.9|185714.9|5
1721904770000|2024-07-25 10:52:50|185845.8|185720.8|185846.3|185721.3|185851.3|185726.3|185835|185710|22
1721904780000|2024-07-25 10:53:00|185847.3|185722.3|185829.3|185704.3|185848.7|185723.7|185829.3|185704.3|17
1721904790000|2024-07-25 10:53:10|185826.3|185701.3|185751.6|185626.6|185827.2|185702.2|185750.3|185625.3|21
1721904800000|2024-07-25 10:53:20|185750.1|185625.1|185752.7|185627.7|185752.7|185627.7|185749.6|185624.6|6
1721904810000|2024-07-25 10:53:30|185769.8|185644.8|185771.3|185646.3|185771.8|185646.8|185769.8|185644.8|6
1721904820000|2024-07-25 10:53:40|185770.9|185645.9|185771.2|185646.2|185771.4|185646.4|185767.9|185642.9|24
1721904830000|2024-07-25 10:53:50|185766.2|185641.2|185777.2|185652.2|185781.5|185656.5|185766.2|185641.2|23
1721904840000|2024-07-25 10:54:00|185778.3|185653.3|185733.1|185608.1|185780.2|185655.2|185731.9|185606.9|14
1721904850000|2024-07-25 10:54:10|185730.6|185605.6|185714.3|185589.3|185730.6|185605.6|185713|185588|22
1721904860000|2024-07-25 10:54:20|185714.7|185589.7|185711.6|185586.6|185715.6|185590.6|185710.1|185585.1|18
1721904870000|2024-07-25 10:54:30|185706.3|185581.3|185633.5|185508.5|185719.7|185594.7|185633.5|185508.5|19
1721904880000|2024-07-25 10:54:40|185632.1|185507.1|185625.6|185500.6|185635.9|185510.9|185625.6|185500.6|8
1721904890000|2024-07-25 10:54:50|185623|185498|185614.2|185489.2|185623|185498|185613.7|185488.7|8
1721904900000|2024-07-25 10:55:00|185611.9|185486.9|185531.1|185406.1|185611.9|185486.9|185530.5|185405.5|20
1721904910000|2024-07-25 10:55:10|185533.6|185408.6|185502|185377|185554.6|185429.6|185502|185377|19
1721904920000|2024-07-25 10:55:20|185498.4|185373.4|185507.4|185382.4|185515.4|185390.4|185482.9|185357.9|27
1721904930000|2024-07-25 10:55:30|185506.1|185381.1|185506.4|185381.4|185511.6|185386.6|185506.1|185381.1|10
1721904940000|2024-07-25 10:55:40|185505.6|185380.6|185509.8|185384.8|185509.8|185384.8|185504.8|185379.8|9
1721904950000|2024-07-25 10:55:50|185508|185383|185506.2|185381.2|185509.3|185384.3|185503.7|185378.7|8
1721904960000|2024-07-25 10:56:00|185503.9|185378.9|185507.2|185382.2|185509.2|185384.2|185503.9|185378.9|11
1721904970000|2024-07-25 10:56:10|185505.4|185380.4|185509.1|185384.1|185509.1|185384.1|185505.4|185380.4|5
1721904980000|2024-07-25 10:56:20|185508.6|185383.6|185501.5|185376.5|185508.6|185383.6|185498.7|185373.7|8
1721904990000|2024-07-25 10:56:30|185502.1|185377.1|185502.1|185377.1|185502.1|185377.1|185502.1|185377.1|1
1721905000000|2024-07-25 10:56:40|185502.4|185377.4|185502.4|185377.4|185502.4|185377.4|185502.4|185377.4|1
1721905010000|2024-07-25 10:56:50|185502.3|185377.3|185504.9|185379.9|185504.9|185379.9|185501.8|185376.8|3
1721905020000|2024-07-25 10:57:00|185505.4|185380.4|185530.3|185405.3|185562|185437|185505.2|185380.2|15
1721905030000|2024-07-25 10:57:10|185528.9|185403.9|185546.7|185421.7|185552.5|185427.5|185528.9|185403.9|28
1721905040000|2024-07-25 10:57:20|185547.3|185422.3|185546.7|185421.7|185548.5|185423.5|185545.7|185420.7|15
1721905050000|2024-07-25 10:57:30|185546.8|185421.8|185558.9|185433.9|185560.1|185435.1|185545.1|185420.1|17
1721905060000|2024-07-25 10:57:40|185558.4|185433.4|185592.5|185467.5|185602.1|185477.1|185558.4|185433.4|17
1721905070000|2024-07-25 10:57:50|185591.7|185466.7|185594.7|185469.7|185594.7|185469.7|185589.4|185464.4|14
1721905080000|2024-07-25 10:58:00|185592.9|185467.9|185591.5|185466.5|185592.9|185467.9|185590|185465|16
1721905090000|2024-07-25 10:58:10|185591.2|185466.2|185596|185471|185601.5|185476.5|185590.5|185465.5|8
1721905100000|2024-07-25 10:58:20|185597.2|185472.2|185599.7|185474.7|185602.1|185477.1|185597.2|185472.2|11
1721905110000|2024-07-25 10:58:30|185599|185474|185600.9|185475.9|185601.8|185476.8|185598.2|185473.2|11
1721905120000|2024-07-25 10:58:40|185601.9|185476.9|185601.8|185476.8|185601.9|185476.9|185600.9|185475.9|6
1721905130000|2024-07-25 10:58:50|185600.9|185475.9|185646.5|185521.5|185656|185531|185600.6|185475.6|25
1721905140000|2024-07-25 10:59:00|185646.6|185521.6|185647|185522|185653.2|185528.2|185643.9|185518.9|25
1721905150000|2024-07-25 10:59:10|185647.1|185522.1|185648.6|185523.6|185662.1|185537.1|185646.1|185521.1|18
1721905160000|2024-07-25 10:59:20|185649.9|185524.9|185650.7|185525.7|185652.1|185527.1|185649.9|185524.9|6
1721905170000|2024-07-25 10:59:30|185651.4|185526.4|185650.3|185525.3|185651.9|185526.9|185650.3|185525.3|14
1721905180000|2024-07-25 10:59:40|185650.9|185525.9|185650.4|185525.4|185653|185528|185650.1|185525.1|9
1721905190000|2024-07-25 10:59:50|185650.9|185525.9|185650.9|185525.9|185650.9|185525.9|185650.9|185525.9|1
1721905200000|2024-07-25 11:00:00|185645.6|185520.6|185574.5|185449.5|185645.6|185520.6|185568|185443|28
1721905210000|2024-07-25 11:00:10|185575.4|185450.4|185575.6|185450.6|185575.6|185450.6|185575.4|185450.4|2
1721905220000|2024-07-25 11:00:20|185576.4|185451.4|185579.4|185454.4|185580.4|185455.4|185576.4|185451.4|6
1721905230000|2024-07-25 11:00:30|185579|185454|185548.6|185423.6|185579|185454|185546.5|185421.5|8
1721905250000|2024-07-25 11:00:50|185548.1|185423.1|185554.5|185429.5|185555.9|185430.9|185548.1|185423.1|9
1721905260000|2024-07-25 11:01:00|185552.5|185427.5|185529.1|185404.1|185552.5|185427.5|185528.9|185403.9|14
1721905270000|2024-07-25 11:01:10|185530|185405|185531.6|185406.6|185532.8|185407.8|185514.9|185389.9|22
1721905280000|2024-07-25 11:01:20|185533.3|185408.3|185530.1|185405.1|185533.3|185408.3|185525.4|185400.4|17
1721905290000|2024-07-25 11:01:30|185531.7|185406.7|185530.8|185405.8|185531.7|185406.7|185528.3|185403.3|9
1721905300000|2024-07-25 11:01:40|185531.4|185406.4|185531.4|185406.4|185532.4|185407.4|185531|185406|5
1721905310000|2024-07-25 11:01:50|185530.1|185405.1|185529.4|185404.4|185532.1|185407.1|185529.4|185404.4|8
1721905320000|2024-07-25 11:02:00|185525.2|185400.2|185570.6|185445.6|185574|185449|185525.2|185400.2|9
1721905330000|2024-07-25 11:02:10|185572.7|185447.7|185568.8|185443.8|185572.7|185447.7|185561.9|185436.9|19
1721905340000|2024-07-25 11:02:20|185568.6|185443.6|185568.6|185443.6|185568.7|185443.7|185568.5|185443.5|6
1721905350000|2024-07-25 11:02:30|185569|185444|185622.4|185497.4|185637.1|185512.1|185568.6|185443.6|31
1721905360000|2024-07-25 11:02:40|185620.9|185495.9|185621|185496|185621.2|185496.2|185618.5|185493.5|11
1721905370000|2024-07-25 11:02:50|185620|185495|185619.6|185494.6|185622.3|185497.3|185619.2|185494.2|13
1721905380000|2024-07-25 11:03:00|185617|185492|185595.1|185470.1|185621.7|185496.7|185593.7|185468.7|19
1721905390000|2024-07-25 11:03:10|185594.6|185469.6|185536.3|185411.3|185594.6|185469.6|185535|185410|19
1721905400000|2024-07-25 11:03:20|185535.1|185410.1|185537|185412|185540.8|185415.8|185534.3|185409.3|20
1721905410000|2024-07-25 11:03:30|185536.9|185411.9|185536|185411|185537|185412|185534.8|185409.8|4
1721905420000|2024-07-25 11:03:40|185536.9|185411.9|185537.1|185412.1|185566.9|185441.9|185536.3|185411.3|8
1721905430000|2024-07-25 11:03:50|185537.7|185412.7|185519.1|185394.1|185538|185413|185503.5|185378.5|22
1721905440000|2024-07-25 11:04:00|185518.1|185393.1|185516|185391|185520.8|185395.8|185516|185391|8
1721905450000|2024-07-25 11:04:10|185516.5|185391.5|185516.9|185391.9|185517.7|185392.7|185516.5|185391.5|4
1721905460000|2024-07-25 11:04:20|185517.4|185392.4|185515.7|185390.7|185517.5|185392.5|185514.1|185389.1|12
1721905470000|2024-07-25 11:04:30|185515.5|185390.5|185506.7|185381.7|185518.4|185393.4|185506.5|185381.5|13
1721905480000|2024-07-25 11:04:40|185505.6|185380.6|185505.7|185380.7|185506.3|185381.3|185505.5|185380.5|8
1721905490000|2024-07-25 11:04:50|185505.6|185380.6|185503.6|185378.6|185505.6|185380.6|185503.3|185378.3|6
1721905500000|2024-07-25 11:05:00|185503.4|185378.4|185507.8|185382.8|185508.2|185383.2|185498.2|185373.2|16
1721905510000|2024-07-25 11:05:10|185508.2|185383.2|185508|185383|185508.8|185383.8|185508|185383|6
1721905520000|2024-07-25 11:05:20|185508.2|185383.2|185511.6|185386.6|185511.6|185386.6|185508.2|185383.2|12
1721905530000|2024-07-25 11:05:30|185511.1|185386.1|185513.1|185388.1|185513.2|185388.2|185510.9|185385.9|9
1721905540000|2024-07-25 11:05:40|185513|185388|185512.2|185387.2|185513.2|185388.2|185512|185387|9
1721905550000|2024-07-25 11:05:50|185512.1|185387.1|185512.1|185387.1|185512.1|185387.1|185512.1|185387.1|1
1721905560000|2024-07-25 11:06:00|185511.6|185386.6|185463.8|185338.8|185511.8|185386.8|185459.4|185334.4|20
1721905570000|2024-07-25 11:06:10|185462.8|185337.8|185440.8|185315.8|185462.8|185337.8|185439.8|185314.8|7
1721905580000|2024-07-25 11:06:20|185440.4|185315.4|185419.6|185294.6|185440.4|185315.4|185414|185289|21
1721905590000|2024-07-25 11:06:30|185417.2|185292.2|185397.8|185272.8|185417.2|185292.2|185397.2|185272.2|13
1721905600000|2024-07-25 11:06:40|185396.5|185271.5|185374.2|185249.2|185398.4|185273.4|185374.2|185249.2|13
1721905610000|2024-07-25 11:06:50|185375|185250|185383.2|185258.2|185385.1|185260.1|185372.2|185247.2|23
1721905620000|2024-07-25 11:07:00|185385.8|185260.8|185379.8|185254.8|185388.4|185263.4|185379.5|185254.5|23
1721905630000|2024-07-25 11:07:10|185379.5|185254.5|185380.2|185255.2|185389.1|185264.1|185376.5|185251.5|24
1721905640000|2024-07-25 11:07:20|185380.5|185255.5|185380|185255|185380.5|185255.5|185379.7|185254.7|14
1721905650000|2024-07-25 11:07:30|185380.2|185255.2|185384|185259|185388|185263|185379.5|185254.5|18
1721905660000|2024-07-25 11:07:40|185385.2|185260.2|185379.2|185254.2|185385.2|185260.2|185376.5|185251.5|17
1721905670000|2024-07-25 11:07:50|185378.7|185253.7|185388.5|185263.5|185389.9|185264.9|185378.7|185253.7|15
1721905680000|2024-07-25 11:08:00|185387.6|185262.6|185385.3|185260.3|185387.6|185262.6|185385.1|185260.1|7
1721905690000|2024-07-25 11:08:10|185385.5|185260.5|185351.2|185226.2|185386.8|185261.8|185349.5|185224.5|14
1721905700000|2024-07-25 11:08:20|185352.6|185227.6|185347.8|185222.8|185352.6|185227.6|185347.7|185222.7|19
1721905710000|2024-07-25 11:08:30|185348|185223|185346.8|185221.8|185348.3|185223.3|185346.4|185221.4|9
1721905720000|2024-07-25 11:08:40|185346.4|185221.4|185346.3|185221.3|185346.4|185221.4|185346.3|185221.3|2
1721905730000|2024-07-25 11:08:50|185343.9|185218.9|185343.8|185218.8|185345.4|185220.4|185343.8|185218.8|4
1721905740000|2024-07-25 11:09:00|185346|185221|185328.1|185203.1|185346|185221|185324.2|185199.2|28
1721905750000|2024-07-25 11:09:10|185327.5|185202.5|185334.5|185209.5|185334.5|185209.5|185324.8|185199.8|16
1721905760000|2024-07-25 11:09:20|185335.2|185210.2|185307.1|185182.1|185335.9|185210.9|185298.2|185173.2|30
1721905770000|2024-07-25 11:09:30|185306.7|185181.7|185314.3|185189.3|185314.8|185189.8|185306.4|185181.4|19
1721905780000|2024-07-25 11:09:40|185313.6|185188.6|185306.8|185181.8|185316.1|185191.1|185305.8|185180.8|26
1721905790000|2024-07-25 11:09:50|185307.9|185182.9|185314.6|185189.6|185315.3|185190.3|185306.6|185181.6|9
1721905800000|2024-07-25 11:10:00|185315.1|185190.1|185304.7|185179.7|185315.1|185190.1|185304.7|185179.7|15
1721905810000|2024-07-25 11:10:10|185305.3|185180.3|185315.7|185190.7|185315.7|185190.7|185305.3|185180.3|16
1721905820000|2024-07-25 11:10:20|185314.6|185189.6|185225|185100|185315.1|185190.1|185222.8|185097.8|21
1721905830000|2024-07-25 11:10:30|185225.4|185100.4|185223.9|185098.9|185225.4|185100.4|185223.2|185098.2|9
1721905840000|2024-07-25 11:10:40|185224.7|185099.7|185226.5|185101.5|185229|185104|185223.8|185098.8|8
1721905850000|2024-07-25 11:10:50|185225.3|185100.3|185175|185050|185225.3|185100.3|185173.1|185048.1|12
1721905860000|2024-07-25 11:11:00|185174.8|185049.8|185133.8|185008.8|185178.6|185053.6|185133.3|185008.3|17
1721905870000|2024-07-25 11:11:10|185133.1|185008.1|185132.2|185007.2|185134.5|185009.5|185130|185005|8
1721905880000|2024-07-25 11:11:20|185132.9|185007.9|185139.7|185014.7|185142.9|185017.9|185132.1|185007.1|12
1721905890000|2024-07-25 11:11:30|185142.6|185017.6|185146.4|185021.4|185157.4|185032.4|185142.6|185017.6|13
1721905900000|2024-07-25 11:11:40|185148|185023|185146.3|185021.3|185148.2|185023.2|185144.4|185019.4|13
1721905910000|2024-07-25 11:11:50|185149.4|185024.4|185148.5|185023.5|185149.4|185024.4|185147.3|185022.3|11
1721905920000|2024-07-25 11:12:00|185150.7|185025.7|185122.8|184997.8|185150.7|185025.7|185122.2|184997.2|16
1721905930000|2024-07-25 11:12:10|185123.3|184998.3|185087.3|184962.3|185123.4|184998.4|185082|184957|12
1721905940000|2024-07-25 11:12:20|185085.6|184960.6|185104.9|184979.9|185106|184981|185085.5|184960.5|20
1721905950000|2024-07-25 11:12:30|185105.6|184980.6|185168.8|185043.8|185168.8|185043.8|185104.9|184979.9|9
1721905960000|2024-07-25 11:12:40|185169.7|185044.7|185156.3|185031.3|185169.9|185044.9|185152.8|185027.8|16
1721905970000|2024-07-25 11:12:50|185156.2|185031.2|185166.9|185041.9|185167.1|185042.1|185156.2|185031.2|7
1721905980000|2024-07-25 11:13:00|185166.2|185041.2|185185.2|185060.2|185188.8|185063.8|185165|185040|11
1721905990000|2024-07-25 11:13:10|185183.3|185058.3|185150.3|185025.3|185183.3|185058.3|185150.3|185025.3|14
1721906000000|2024-07-25 11:13:20|185162.5|185037.5|185176|185051|185178.1|185053.1|185162.5|185037.5|6
1721906010000|2024-07-25 11:13:30|185178.3|185053.3|185191.9|185066.9|185247.4|185122.4|185178.3|185053.3|22
1721906020000|2024-07-25 11:13:40|185191|185066|185209.9|185084.9|185214|185089|185139.9|185014.9|26
1721906030000|2024-07-25 11:13:50|185207.7|185082.7|185223.5|185098.5|185227.8|185102.8|185207.7|185082.7|20
1721906040000|2024-07-25 11:14:00|185221.9|185096.9|185231.2|185106.2|185231.6|185106.6|185221.7|185096.7|27
1721906050000|2024-07-25 11:14:10|185229.7|185104.7|185228.4|185103.4|185229.7|185104.7|185226.8|185101.8|13
1721906060000|2024-07-25 11:14:20|185228.3|185103.3|185239|185114|185240.1|185115.1|185228.3|185103.3|14
1721906070000|2024-07-25 11:14:30|185238.9|185113.9|185238.1|185113.1|185239.1|185114.1|185237.8|185112.8|6
1721906080000|2024-07-25 11:14:40|185239.5|185114.5|185241.1|185116.1|185242.9|185117.9|185238.2|185113.2|16
1721906090000|2024-07-25 11:14:50|185241.6|185116.6|185235.4|185110.4|185244|185119|185235.4|185110.4|20
1721906100000|2024-07-25 11:15:00|185235|185110|185243.7|185118.7|185246.6|185121.6|185234.2|185109.2|9
1721906110000|2024-07-25 11:15:10|185242.6|185117.6|185300.7|185175.7|185305|185180|185242.6|185117.6|14
1721906120000|2024-07-25 11:15:20|185301.3|185176.3|185307.1|185182.1|185307.1|185182.1|185301.3|185176.3|6
1721906130000|2024-07-25 11:15:30|185306.1|185181.1|185305.5|185180.5|185306.1|185181.1|185305.5|185180.5|2
1721906140000|2024-07-25 11:15:40|185305.6|185180.6|185306.6|185181.6|185306.6|185181.6|185305.6|185180.6|2
1721906150000|2024-07-25 11:15:50|185305.3|185180.3|185305.3|185180.3|185305.3|185180.3|185305.3|185180.3|1
1721906160000|2024-07-25 11:16:00|185305.6|185180.6|185305.1|185180.1|185305.6|185180.6|185304|185179|3
1721906170000|2024-07-25 11:16:10|185304.1|185179.1|185308|185183|185308|185183|185304.1|185179.1|4
1721906180000|2024-07-25 11:16:20|185311.8|185186.8|185305.7|185180.7|185318.6|185193.6|185283.8|185158.8|20
1721906190000|2024-07-25 11:16:30|185304.8|185179.8|185303.2|185178.2|185306.9|185181.9|185299.9|185174.9|23
1721906200000|2024-07-25 11:16:40|185302.2|185177.2|185300.3|185175.3|185303|185178|185300.3|185175.3|11
1721906210000|2024-07-25 11:16:50|185299.3|185174.3|185299.2|185174.2|185300.5|185175.5|185297.9|185172.9|9
1721906220000|2024-07-25 11:17:00|185299.1|185174.1|185299.8|185174.8|185299.8|185174.8|185298.9|185173.9|8
1721906230000|2024-07-25 11:17:10|185301.9|185176.9|185352.5|185227.5|185357.6|185232.6|185301.9|185176.9|5
1721906240000|2024-07-25 11:17:20|185356.6|185231.6|185347.9|185222.9|185356.6|185231.6|185347.9|185222.9|11
1721906250000|2024-07-25 11:17:30|185346.5|185221.5|185348.5|185223.5|185349.1|185224.1|185345|185220|15
1721906260000|2024-07-25 11:17:40|185348|185223|185370|185245|185372.6|185247.6|185345.7|185220.7|28
1721906270000|2024-07-25 11:17:50|185370.2|185245.2|185367.3|185242.3|185373.8|185248.8|185366.3|185241.3|25
1721906280000|2024-07-25 11:18:00|185368.4|185243.4|185371.4|185246.4|185372.9|185247.9|185366.9|185241.9|21
1721906290000|2024-07-25 11:18:10|185371.2|185246.2|185261.4|185136.4|185371.5|185246.5|185253|185128|23
1721906300000|2024-07-25 11:18:20|185261.8|185136.8|185247.8|185122.8|185262.1|185137.1|185247|185122|19
1721906310000|2024-07-25 11:18:30|185248.2|185123.2|185229.9|185104.9|185248.2|185123.2|185226.8|185101.8|19
1721906320000|2024-07-25 11:18:40|185229.6|185104.6|185223.8|185098.8|185229.6|185104.6|185223.1|185098.1|24
1721906330000|2024-07-25 11:18:50|185223.3|185098.3|185181.1|185056.1|185224.1|185099.1|185179.1|185054.1|14
1721906340000|2024-07-25 11:19:00|185181.6|185056.6|185205.8|185080.8|185210|185085|185181.6|185056.6|20
1721906350000|2024-07-25 11:19:10|185205.5|185080.5|185184.9|185059.9|185205.8|185080.8|185184.9|185059.9|15
1721906360000|2024-07-25 11:19:20|185186.8|185061.8|185167.6|185042.6|185186.8|185061.8|185163|185038|26
1721906370000|2024-07-25 11:19:30|185166.5|185041.5|185097.1|184972.1|185168.5|185043.5|185093.6|184968.6|20
1721906380000|2024-07-25 11:19:40|185095.8|184970.8|185124.6|184999.6|185127.9|185002.9|185094.1|184969.1|20
1721906390000|2024-07-25 11:19:50|185125|185000|185133.4|185008.4|185138.9|185013.9|185125|185000|15
1721906400000|2024-07-25 11:20:00|185131.7|185006.7|185090.5|184965.5|185131.7|185006.7|185077.3|184952.3|15
1721906410000|2024-07-25 11:20:10|185091.5|184966.5|185080.2|184955.2|185093.8|184968.8|185077.3|184952.3|16
1721906420000|2024-07-25 11:20:20|185082.2|184957.2|185176.2|185051.2|185180.5|185055.5|185082.2|184957.2|18
1721906430000|2024-07-25 11:20:30|185167.7|185042.7|185160.5|185035.5|185167.7|185042.7|185156.1|185031.1|16
1721906440000|2024-07-25 11:20:40|185162.2|185037.2|185166.1|185041.1|185166.9|185041.9|185162|185037|14
1721906450000|2024-07-25 11:20:50|185166.7|185041.7|185166.3|185041.3|185166.7|185041.7|185166.1|185041.1|3
1721906460000|2024-07-25 11:21:00|185166.9|185041.9|185177.8|185052.8|185201.1|185076.1|185166.4|185041.4|19
1721906470000|2024-07-25 11:21:10|185179.2|185054.2|185215.5|185090.5|185220.9|185095.9|185179.2|185054.2|21
1721906480000|2024-07-25 11:21:20|185216.5|185091.5|185223.4|185098.4|185223.4|185098.4|185216.5|185091.5|3
1721906490000|2024-07-25 11:21:30|185222.9|185097.9|185215.6|185090.6|185222.9|185097.9|185214.6|185089.6|10
1721906500000|2024-07-25 11:21:40|185215.2|185090.2|185188.6|185063.6|185215.6|185090.6|185188.6|185063.6|8
1721906510000|2024-07-25 11:21:50|185188.1|185063.1|185200.6|185075.6|185201.1|185076.1|185187.5|185062.5|12
1721906520000|2024-07-25 11:22:00|185187.7|185062.7|185188.9|185063.9|185190.4|185065.4|185181.8|185056.8|19
1721906530000|2024-07-25 11:22:10|185190.6|185065.6|185219.4|185094.4|185219.4|185094.4|185190.6|185065.6|20
1721906540000|2024-07-25 11:22:20|185219.2|185094.2|185198.1|185073.1|185221.2|185096.2|185198.1|185073.1|16
1721906550000|2024-07-25 11:22:30|185202|185077|185196|185071|185202.3|185077.3|185195.8|185070.8|10
1721906560000|2024-07-25 11:22:40|185196.4|185071.4|185219.3|185094.3|185221.5|185096.5|185196.4|185071.4|17
1721906570000|2024-07-25 11:22:50|185219.2|185094.2|185251.7|185126.7|185254.1|185129.1|185218.4|185093.4|16
1721906580000|2024-07-25 11:23:00|185252.1|185127.1|185251.7|185126.7|185252.3|185127.3|185251.6|185126.6|9
1721906590000|2024-07-25 11:23:10|185252.1|185127.1|185255|185130|185258.4|185133.4|185252.1|185127.1|14
1721906600000|2024-07-25 11:23:20|185256|185131|185249|185124|185258|185133|185246.9|185121.9|16
1721906610000|2024-07-25 11:23:30|185246|185121|185253.2|185128.2|185255.7|185130.7|185246|185121|20
1721906620000|2024-07-25 11:23:40|185253.7|185128.7|185258.7|185133.7|185264.9|185139.9|185253.2|185128.2|15
1721906630000|2024-07-25 11:23:50|185258|185133|185256.5|185131.5|185259.3|185134.3|185256.4|185131.4|12
1721906640000|2024-07-25 11:24:00|185255.7|185130.7|185248.3|185123.3|185256|185131|185248.3|185123.3|10
1721906650000|2024-07-25 11:24:10|185248.2|185123.2|185245.3|185120.3|185253.7|185128.7|185233.1|185108.1|14
1721906660000|2024-07-25 11:24:20|185245.7|185120.7|185245.4|185120.4|185246.6|185121.6|185245.4|185120.4|8
1721906670000|2024-07-25 11:24:30|185245.5|185120.5|185256.6|185131.6|185260.5|185135.5|185245.5|185120.5|11
1721906680000|2024-07-25 11:24:40|185254.6|185129.6|185254.6|185129.6|185255.7|185130.7|185254.6|185129.6|3
1721906690000|2024-07-25 11:24:50|185254.7|185129.7|185257.1|185132.1|185258.8|185133.8|185253.5|185128.5|11
1721906700000|2024-07-25 11:25:00|185254.7|185129.7|185257|185132|185258.2|185133.2|185254.1|185129.1|21
1721906710000|2024-07-25 11:25:10|185256.5|185131.5|185258.3|185133.3|185260.5|185135.5|185256|185131|4
1721906720000|2024-07-25 11:25:20|185257.3|185132.3|185258.6|185133.6|185259.2|185134.2|185254.2|185129.2|4
1721906730000|2024-07-25 11:25:30|185259.5|185134.5|185257.8|185132.8|185260.1|185135.1|185257.6|185132.6|10
1721906740000|2024-07-25 11:25:40|185256.1|185131.1|185257|185132|185257.8|185132.8|185254.7|185129.7|16
1721906750000|2024-07-25 11:25:50|185293.9|185168.9|185333.1|185208.1|185336.9|185211.9|185284.1|185159.1|30
1721906760000|2024-07-25 11:26:00|185331.7|185206.7|185302.1|185177.1|185335.8|185210.8|185302|185177|22
1721906770000|2024-07-25 11:26:10|185302.4|185177.4|185210.5|185085.5|185306.9|185181.9|185206.8|185081.8|26
1721906780000|2024-07-25 11:26:20|185210.2|185085.2|185213.7|185088.7|185214.1|185089.1|185210.2|185085.2|9
1721906790000|2024-07-25 11:26:30|185212.6|185087.6|185178.5|185053.5|185215.2|185090.2|185175.9|185050.9|12
1721906800000|2024-07-25 11:26:40|185179|185054|185217.7|185092.7|185217.7|185092.7|185179|185054|13
1721906810000|2024-07-25 11:26:50|185221|185096|185211.6|185086.6|185221|185096|185211.4|185086.4|17
1721906820000|2024-07-25 11:27:00|185211.5|185086.5|185238.8|185113.8|185251.6|185126.6|185211.5|185086.5|17
1721906830000|2024-07-25 11:27:10|185239.3|185114.3|185246.6|185121.6|185246.6|185121.6|185219.8|185094.8|19
1721906840000|2024-07-25 11:27:20|185247.7|185122.7|185252.7|185127.7|185255.5|185130.5|185247.7|185122.7|11
1721906850000|2024-07-25 11:27:30|185253.1|185128.1|185282.9|185157.9|185283|185158|185252.6|185127.6|17
1721906860000|2024-07-25 11:27:40|185283|185158|185281.7|185156.7|185293.1|185168.1|185281.7|185156.7|18
1721906870000|2024-07-25 11:27:50|185278.8|185153.8|185271.2|185146.2|185278.8|185153.8|185263.1|185138.1|20
1721906880000|2024-07-25 11:28:00|185272.1|185147.1|185248.4|185123.4|185272.1|185147.1|185248|185123|12
1721906890000|2024-07-25 11:28:10|185247.9|185122.9|185250|185125|185250|185125|185247.1|185122.1|12
1721906900000|2024-07-25 11:28:20|185248.8|185123.8|185248.2|185123.2|185248.8|185123.8|185247.8|185122.8|6
1721906910000|2024-07-25 11:28:30|185219.2|185094.2|185191.7|185066.7|185235.1|185110.1|185190.9|185065.9|19
1721906920000|2024-07-25 11:28:40|185191.2|185066.2|185175.6|185050.6|185197.6|185072.6|185170.1|185045.1|14
1721906930000|2024-07-25 11:28:50|185177.2|185052.2|185229.6|185104.6|185230.4|185105.4|185177.2|185052.2|17
1721906940000|2024-07-25 11:29:00|185230.3|185105.3|185215.9|185090.9|185240.3|185115.3|185215.9|185090.9|20
1721906950000|2024-07-25 11:29:10|185214.5|185089.5|185205.7|185080.7|185217.1|185092.1|185205|185080|15
1721906960000|2024-07-25 11:29:20|185205.6|185080.6|185189.6|185064.6|185210.7|185085.7|185189.6|185064.6|15
1721906970000|2024-07-25 11:29:30|185191.1|185066.1|185198.2|185073.2|185198.2|185073.2|185191.1|185066.1|8
1721906980000|2024-07-25 11:29:40|185198.7|185073.7|185198.2|185073.2|185200.5|185075.5|185198.2|185073.2|16
1721906990000|2024-07-25 11:29:50|185198.5|185073.5|185196.7|185071.7|185198.5|185073.5|185196.7|185071.7|4
1721907000000|2024-07-25 11:30:00|185196.9|185071.9|185198.9|185073.9|185202.3|185077.3|185195.8|185070.8|27
1721907010000|2024-07-25 11:30:10|185198.1|185073.1|185222.2|185097.2|185222.2|185097.2|185197.4|185072.4|17
1721907020000|2024-07-25 11:30:20|185221.4|185096.4|185207.8|185082.8|185221.6|185096.6|185205.5|185080.5|11
1721907030000|2024-07-25 11:30:30|185207.2|185082.2|185221.9|185096.9|185221.9|185096.9|185207.2|185082.2|21
1721907040000|2024-07-25 11:30:40|185220.8|185095.8|185204|185079|185220.8|185095.8|185201.1|185076.1|7
1721907050000|2024-07-25 11:30:50|185204.1|185079.1|185137.2|185012.2|185206|185081|185136.5|185011.5|20
1721907060000|2024-07-25 11:31:00|185135|185010|185139.2|185014.2|185150.1|185025.1|185135|185010|14
1721907070000|2024-07-25 11:31:10|185136.1|185011.1|185129.5|185004.5|185139.2|185014.2|185129.5|185004.5|10
1721907080000|2024-07-25 11:31:20|185127.3|185002.3|185108.3|184983.3|185128.3|185003.3|185101.6|184976.6|12
1721907090000|2024-07-25 11:31:30|185109.6|184984.6|185108.1|184983.1|185109.6|184984.6|185107.8|184982.8|6
1721907100000|2024-07-25 11:31:40|185109.6|184984.6|185109.3|184984.3|185110.2|184985.2|185109.3|184984.3|3
1721907110000|2024-07-25 11:31:50|185109.2|184984.2|185132.7|185007.7|185132.7|185007.7|185109.2|184984.2|15
1721907120000|2024-07-25 11:32:00|185132|185007|185148.7|185023.7|185150.8|185025.8|185128.6|185003.6|15
1721907130000|2024-07-25 11:32:10|185148|185023|185159.1|185034.1|185163.1|185038.1|185147.3|185022.3|26
1721907140000|2024-07-25 11:32:20|185170.8|185045.8|185171.7|185046.7|185177.3|185052.3|185167.7|185042.7|19
1721907150000|2024-07-25 11:32:30|185178.2|185053.2|185165.1|185040.1|185191.5|185066.5|185160.3|185035.3|21
1721907160000|2024-07-25 11:32:40|185164.4|185039.4|185158.6|185033.6|185164.8|185039.8|185157.6|185032.6|9
1721907170000|2024-07-25 11:32:50|185160.1|185035.1|185158.9|185033.9|185162.3|185037.3|185157.9|185032.9|13
1721907180000|2024-07-25 11:33:00|185158.5|185033.5|185157.9|185032.9|185161.4|185036.4|185157.9|185032.9|10
1721907190000|2024-07-25 11:33:10|185157.5|185032.5|185157.5|185032.5|185158.2|185033.2|185157.5|185032.5|16
1721907200000|2024-07-25 11:33:20|185160.5|185035.5|185160|185035|185160.5|185035.5|185156.6|185031.6|10
1721907210000|2024-07-25 11:33:30|185156.8|185031.8|185156|185031|185160.5|185035.5|185151.6|185026.6|16
1721907220000|2024-07-25 11:33:40|185155.6|185030.6|185154.9|185029.9|185155.6|185030.6|185154|185029|8
1721907230000|2024-07-25 11:33:50|185153.2|185028.2|185170.7|185045.7|185179.8|185054.8|185153.1|185028.1|15
1721907240000|2024-07-25 11:34:00|185170.8|185045.8|185140.1|185015.1|185170.8|185045.8|185140.1|185015.1|9
1721907250000|2024-07-25 11:34:10|185143.1|185018.1|185143.3|185018.3|185143.7|185018.7|185140.1|185015.1|8
1721907260000|2024-07-25 11:34:20|185140.3|185015.3|185158.8|185033.8|185158.8|185033.8|185137.2|185012.2|14
1721907270000|2024-07-25 11:34:30|185159.3|185034.3|185169.9|185044.9|185181.7|185056.7|185159.3|185034.3|20
1721907280000|2024-07-25 11:34:40|185167.9|185042.9|185169|185044|185170.8|185045.8|185165.9|185040.9|9
1721907290000|2024-07-25 11:34:50|185165.9|185040.9|185166.2|185041.2|185170.9|185045.9|185165.8|185040.8|13
1721907300000|2024-07-25 11:35:00|185168.5|185043.5|185162.9|185037.9|185168.5|185043.5|185162.2|185037.2|10
1721907310000|2024-07-25 11:35:10|185162.2|185037.2|185162.6|185037.6|185163.3|185038.3|185160.5|185035.5|9
1721907320000|2024-07-25 11:35:20|185161.9|185036.9|185185.2|185060.2|185185.2|185060.2|185161.8|185036.8|9
1721907330000|2024-07-25 11:35:30|185186.7|185061.7|185190.6|185065.6|185193.4|185068.4|185186.7|185061.7|4
1721907340000|2024-07-25 11:35:40|185193.1|185068.1|185229.3|185104.3|185237.3|185112.3|185193.1|185068.1|19
1721907350000|2024-07-25 11:35:50|185231.1|185106.1|185244.6|185119.6|185245.7|185120.7|185231.1|185106.1|7
1721907360000|2024-07-25 11:36:00|185245.2|185120.2|185247.7|185122.7|185257.3|185132.3|185244.2|185119.2|14
1721907370000|2024-07-25 11:36:10|185248.1|185123.1|185265.1|185140.1|185265.1|185140.1|185248.1|185123.1|9
1721907380000|2024-07-25 11:36:20|185267.3|185142.3|185273.9|185148.9|185274|185149|185267.3|185142.3|11
1721907390000|2024-07-25 11:36:30|185272.7|185147.7|185257.9|185132.9|185275.3|185150.3|185257.9|185132.9|10
1721907400000|2024-07-25 11:36:40|185258.6|185133.6|185259.4|185134.4|185259.4|185134.4|185256.5|185131.5|10
1721907410000|2024-07-25 11:36:50|185259.9|185134.9|185244.5|185119.5|185261.1|185136.1|185244.2|185119.2|36
1721907420000|2024-07-25 11:37:00|185246|185121|185266.2|185141.2|185266.2|185141.2|185240|185115|13
1721907430000|2024-07-25 11:37:10|185265.2|185140.2|185263.4|185138.4|185265.9|185140.9|185251.2|185126.2|25
1721907440000|2024-07-25 11:37:20|185262.8|185137.8|185261.9|185136.9|185264.7|185139.7|185261.9|185136.9|5
1721907450000|2024-07-25 11:37:30|185264.8|185139.8|185265.1|185140.1|185266.6|185141.6|185262.5|185137.5|9
1721907460000|2024-07-25 11:37:40|185261.7|185136.7|185265.6|185140.6|185266.3|185141.3|185261.7|185136.7|7
1721907470000|2024-07-25 11:37:50|185264.8|185139.8|185324.9|185199.9|185324.9|185199.9|185259.8|185134.8|7
1721907480000|2024-07-25 11:38:00|185328.4|185203.4|185319.3|185194.3|185328.4|185203.4|185306.7|185181.7|13
1721907490000|2024-07-25 11:38:10|185319.2|185194.2|185317.5|185192.5|185320.9|185195.9|185317.2|185192.2|4
1721907500000|2024-07-25 11:38:20|185314|185189|185312.1|185187.1|185316.6|185191.6|185309.5|185184.5|11
1721907510000|2024-07-25 11:38:30|185311.6|185186.6|185215.9|185090.9|185311.9|185186.9|185215.9|185090.9|26
1721907520000|2024-07-25 11:38:40|185215.7|185090.7|185199.2|185074.2|185215.7|185090.7|185197|185072|10
1721907530000|2024-07-25 11:38:50|185196.6|185071.6|185197.6|185072.6|185197.6|185072.6|185188.8|185063.8|22
1721907540000|2024-07-25 11:39:00|185195|185070|185193.8|185068.8|185201.1|185076.1|185193.4|185068.4|18
1721907550000|2024-07-25 11:39:10|185191.5|185066.5|185156.5|185031.5|185196.1|185071.1|185151.6|185026.6|25
1721907560000|2024-07-25 11:39:20|185157.8|185032.8|185158.6|185033.6|185159.1|185034.1|185149.7|185024.7|15
1721907570000|2024-07-25 11:39:30|185159.6|185034.6|185140.4|185015.4|185159.6|185034.6|185137|185012|14
1721907580000|2024-07-25 11:39:40|185141.3|185016.3|185137.3|185012.3|185141.3|185016.3|185136.1|185011.1|11
1721907590000|2024-07-25 11:39:50|185139.5|185014.5|185140.3|185015.3|185152.2|185027.2|185138.7|185013.7|22
1721907600000|2024-07-25 11:40:00|185140.9|185015.9|185139.6|185014.6|185145|185020|185139.6|185014.6|22
1721907610000|2024-07-25 11:40:10|185138.9|185013.9|185068.7|184943.7|185138.9|185013.9|185068.7|184943.7|24
1721907620000|2024-07-25 11:40:20|185045.1|184920.1|185108.6|184983.6|185109.3|184984.3|185040.8|184915.8|25
1721907630000|2024-07-25 11:40:30|185110.9|184985.9|185111.9|184986.9|185112.8|184987.8|185110.9|184985.9|6
1721907640000|2024-07-25 11:40:40|185112.5|184987.5|185104.4|184979.4|185112.5|184987.5|185104.4|184979.4|10
1721907650000|2024-07-25 11:40:50|185105.2|184980.2|185104.2|184979.2|185105.2|184980.2|185104.2|184979.2|2
1721907660000|2024-07-25 11:41:00|185104.9|184979.9|185105|184980|185105|184980|185045.6|184920.6|18
1721907670000|2024-07-25 11:41:10|185104.3|184979.3|185113.6|184988.6|185115.5|184990.5|185104.3|184979.3|16
1721907680000|2024-07-25 11:41:20|185111.2|184986.2|185093.8|184968.8|185111.2|184986.2|185093.8|184968.8|8
1721907690000|2024-07-25 11:41:30|185093.7|184968.7|185114.2|184989.2|185117.5|184992.5|185093.7|184968.7|19
1721907700000|2024-07-25 11:41:40|185115.4|184990.4|185117|184992|185117|184992|185114.9|184989.9|7
1721907710000|2024-07-25 11:41:50|185119.8|184994.8|185124.7|184999.7|185124.7|184999.7|185119.8|184994.8|14
1721907720000|2024-07-25 11:42:00|185123.9|184998.9|185123.9|184998.9|185123.9|184998.9|185123.9|184998.9|1
1721907730000|2024-07-25 11:42:10|185124.7|184999.7|185138.1|185013.1|185138.5|185013.5|185123.6|184998.6|8
1721907740000|2024-07-25 11:42:20|185137.7|185012.7|185147.9|185022.9|185147.9|185022.9|185137.7|185012.7|16
1721907750000|2024-07-25 11:42:30|185148.2|185023.2|185149.3|185024.3|185149.9|185024.9|185142.8|185017.8|9
1721907760000|2024-07-25 11:42:40|185148.5|185023.5|185151|185026|185151|185026|185147.7|185022.7|7
1721907770000|2024-07-25 11:42:50|185150.6|185025.6|185147|185022|185151.4|185026.4|185145.3|185020.3|15
1721907780000|2024-07-25 11:43:00|185147.3|185022.3|185148.4|185023.4|185153.1|185028.1|185146.6|185021.6|17
1721907790000|2024-07-25 11:43:10|185148.7|185023.7|185150.3|185025.3|185150.3|185025.3|185148.4|185023.4|8
1721907800000|2024-07-25 11:43:20|185155.9|185030.9|185149.1|185024.1|185155.9|185030.9|185148.4|185023.4|8
1721907810000|2024-07-25 11:43:30|185148.4|185023.4|185146.9|185021.9|185148.4|185023.4|185146.8|185021.8|5
1721907820000|2024-07-25 11:43:40|185146|185021|185094.7|184969.7|185146|185021|185092.3|184967.3|10
1721907830000|2024-07-25 11:43:50|185093.8|184968.8|185097.8|184972.8|185099.4|184974.4|185089.1|184964.1|26
1721907840000|2024-07-25 11:44:00|185096.9|184971.9|185106.6|184981.6|185108.3|184983.3|185095.5|184970.5|19
1721907850000|2024-07-25 11:44:10|185105.5|184980.5|185104.6|184979.6|185105.5|184980.5|185103.5|184978.5|11
1721907860000|2024-07-25 11:44:20|185104.8|184979.8|185110.5|184985.5|185110.7|184985.7|185104.2|184979.2|14
1721907870000|2024-07-25 11:44:30|185110.7|184985.7|185108.3|184983.3|185110.7|184985.7|185108.3|184983.3|6
1721907880000|2024-07-25 11:44:40|185108.5|184983.5|185108.3|184983.3|185108.5|184983.5|185108.3|184983.3|2
1721907890000|2024-07-25 11:44:50|185108.5|184983.5|185134.6|185009.6|185136.7|185011.7|185108.5|184983.5|12
1721907900000|2024-07-25 11:45:00|185134.9|185009.9|185133.5|185008.5|185139.7|185014.7|185133.5|185008.5|10
1721907910000|2024-07-25 11:45:10|185133|185008|185137.5|185012.5|185137.6|185046.4|185096.4|185007.9|15
1721907920000|2024-07-25 11:45:20|185132.9|185007.9|185067.7|185017.7|185138|185047.3|185067.7|184980.6|15
1721907930000|2024-07-25 11:45:30|185069.1|185019.1|185098.2|184973.2|185098.2|185019.1|185068.6|184946.3|18
1721907940000|2024-07-25 11:45:40|185098.5|184973.5|185097.2|184972.2|185099|184974|185096.4|184971.4|13
1721907950000|2024-07-25 11:45:50|185097.4|184972.4|185098|184973|185098.3|184973.3|185097.4|184972.4|9
1721907960000|2024-07-25 11:46:00|185097.4|184972.4|185097.2|184972.2|185098.1|184973.1|185097.2|184972.2|9
1721907970000|2024-07-25 11:46:10|185098|184973|185103.9|184978.9|185111.1|184986.1|185095.4|184970.4|17
1721907980000|2024-07-25 11:46:20|185106.1|184981.1|185104.5|184979.5|185107.1|185022.1|185072.1|184977.3|22
1721907990000|2024-07-25 11:46:30|185106.6|184981.6|185079.7|185029.7|185119.6|185029.7|185073.3|184979.5|13
1721908000000|2024-07-25 11:46:40|185080.2|185030.2|185129.4|185004.4|185131.8|185031.2|185080.2|184994.5|24
1721908010000|2024-07-25 11:46:50|185128.5|185003.5|185130.1|185005.1|185131.3|185006.3|185128.5|185003.5|10
1721908020000|2024-07-25 11:47:00|185131.6|185006.6|185129.6|185004.6|185131.6|185006.6|185129.1|185004.1|6
1721908030000|2024-07-25 11:47:10|185132.6|185007.6|185125.3|185000.3|185135|185037|185087|184995.7|19
1721908040000|2024-07-25 11:47:20|185124.6|184999.6|185084.8|185034.8|185125.3|185037|185084.8|184996.6|12
1721908050000|2024-07-25 11:47:30|185125.3|185000.3|185087.5|185037.5|185126.2|185038.7|185085.2|184994.9|19
1721908060000|2024-07-25 11:47:40|185085.2|185035.2|185149.6|185024.6|185151.2|185039.9|185085.2|184999.6|10
1721908070000|2024-07-25 11:47:50|185152.8|185027.8|185226.8|185101.8|185228.6|185103.6|185151.5|185026.5|31
1721908080000|2024-07-25 11:48:00|185232|185107|185188.4|185063.4|185232.2|185107.2|185187.8|185062.8|24
1721908090000|2024-07-25 11:48:10|185189.4|185064.4|185181.4|185056.4|185190.3|185065.3|185180.7|185055.7|24
1721908100000|2024-07-25 11:48:20|185182.8|185057.8|185148.2|185023.2|185194.9|185069.9|185141.9|185016.9|17
1721908110000|2024-07-25 11:48:30|185148|185023|185149.1|185024.1|185150|185025|185147.6|185022.6|7
1721908120000|2024-07-25 11:48:40|185149.4|185024.4|185144.1|185019.1|185149.4|185024.4|185143.3|185018.3|14
1721908130000|2024-07-25 11:48:50|185144.7|185019.7|185146|185021|185146|185021|185144.1|185019.1|10
1721908140000|2024-07-25 11:49:00|185146.8|185021.8|185145.2|185020.2|185149.2|185024.2|185145.2|185020.2|10
1721908150000|2024-07-25 11:49:10|185146|185021|185120.4|184995.4|185146|185021|185059.9|184934.9|23
1721908160000|2024-07-25 11:49:20|185120.7|184995.7|185130.2|185005.2|185131.3|185006.3|185112.4|184987.4|20
1721908170000|2024-07-25 11:49:30|185130.4|185005.4|185129.8|185004.8|185134.4|185009.4|185128.7|185003.7|10
1721908180000|2024-07-25 11:49:40|185128.4|185003.4|185130.3|185005.3|185131.2|185006.2|185128.4|185003.4|4
1721908190000|2024-07-25 11:49:50|185130.2|185005.2|185129.4|185004.4|185131.1|185006.1|185129.2|185004.2|5
1721908200000|2024-07-25 11:50:00|185130.2|185005.2|185130.4|185005.4|185130.9|185005.9|185128.2|185003.2|13
1721908210000|2024-07-25 11:50:10|185129.8|185004.8|185131.7|185006.7|185131.7|185006.7|185128.3|185003.3|14
1721908220000|2024-07-25 11:50:20|185129.6|185004.6|185128.4|185003.4|185129.6|185004.6|185128.4|185003.4|6
1721908230000|2024-07-25 11:50:30|185129.3|185004.3|185081.3|184956.3|185130.4|185005.4|185069.9|184944.9|19
1721908240000|2024-07-25 11:50:40|185083.6|184958.6|185092.4|184967.4|185097|184972|185081.9|184956.9|13
1721908250000|2024-07-25 11:50:50|185093.4|184968.4|185118|184993|185119.7|184994.7|185093.4|184968.4|12
1721908260000|2024-07-25 11:51:00|185118.5|184993.5|185111.1|184986.1|185119.7|184994.7|185111.1|184986.1|14
1721908270000|2024-07-25 11:51:10|185111.5|184986.5|185158|185033|185159.4|185034.4|185111.5|184986.5|21
1721908280000|2024-07-25 11:51:20|185159|185034|185161|185036|185161.3|185036.3|185154.7|185029.7|23
1721908290000|2024-07-25 11:51:30|185160.5|185035.5|185159.3|185034.3|185162.2|185037.2|185156.6|185031.6|12
1721908300000|2024-07-25 11:51:40|185159.9|185034.9|185158.5|185033.5|185159.9|185034.9|185158.3|185033.3|9
1721908310000|2024-07-25 11:51:50|185158.6|185033.6|185158.4|185033.4|185159.9|185034.9|185158.4|185033.4|8
1721908320000|2024-07-25 11:52:00|185158.5|185033.5|185159|185034|185159|185034|185158.5|185033.5|9
1721908330000|2024-07-25 11:52:10|185158.9|185033.9|185184|185059|185186.2|185061.2|185157.8|185032.8|12
1721908340000|2024-07-25 11:52:20|185187|185062|185221.3|185096.3|185221.3|185096.3|185181.9|185056.9|18
1721908350000|2024-07-25 11:52:30|185220.1|185095.1|185214|185089|185220.1|185095.1|185208.8|185083.8|17
1721908360000|2024-07-25 11:52:40|185214.1|185089.1|185213.6|185088.6|185215.7|185090.7|185213.5|185088.5|23
1721908370000|2024-07-25 11:52:50|185214.7|185089.7|185215|185090|185216|185091|185212.9|185087.9|22
1721908380000|2024-07-25 11:53:00|185214.8|185089.8|185206.2|185081.2|185215.5|185090.5|185203.6|185078.6|27
1721908390000|2024-07-25 11:53:10|185206.5|185081.5|185201|185076|185206.6|185081.6|185199.9|185074.9|14
1721908400000|2024-07-25 11:53:20|185200.2|185075.2|185198.2|185073.2|185201.6|185076.6|185197|185072|33
1721908410000|2024-07-25 11:53:30|185197.8|185072.8|185203.9|185078.9|185205.7|185080.7|185196.7|185071.7|26
1721908420000|2024-07-25 11:53:40|185203|185078|185201.6|185076.6|185210|185085|185201.2|185076.2|16
1721908430000|2024-07-25 11:53:50|185201.9|185076.9|185203.9|185078.9|185210.3|185085.3|185201.8|185076.8|20
1721908440000|2024-07-25 11:54:00|185202.9|185077.9|185201.2|185076.2|185204.9|185079.9|185200.8|185075.8|16
1721908450000|2024-07-25 11:54:10|185200.4|185075.4|185199.8|185074.8|185201.4|185076.4|185199.8|185074.8|9
1721908460000|2024-07-25 11:54:20|185200.4|185075.4|185177.7|185052.7|185200.7|185075.7|185174.4|185049.4|12
1721908470000|2024-07-25 11:54:30|185177.9|185052.9|185181.5|185056.5|185181.5|185056.5|185177.9|185052.9|8
1721908480000|2024-07-25 11:54:40|185181|185056|185179.1|185054.1|185185.6|185060.6|185178.5|185053.5|13
1721908490000|2024-07-25 11:54:50|185178.1|185053.1|185186.2|185061.2|185193|185068|185178.1|185053.1|22
1721908500000|2024-07-25 11:55:00|185188.6|185063.6|185185.7|185060.7|185188.6|185063.6|185185.6|185060.6|11
1721908510000|2024-07-25 11:55:10|185186.3|185061.3|185193.4|185068.4|185194.9|185069.9|185186.1|185061.1|20
1721908520000|2024-07-25 11:55:20|185193.5|185068.5|185193.3|185068.3|185195.7|185070.7|185191.6|185066.6|19
1721908530000|2024-07-25 11:55:30|185193.4|185068.4|185194|185069|185194.9|185069.9|185190.1|185065.1|20
1721908540000|2024-07-25 11:55:40|185193.9|185068.9|185194.5|185069.5|185195.5|185070.5|185193.4|185068.4|19
1721908550000|2024-07-25 11:55:50|185203.8|185078.8|185185.7|185060.7|185204.5|185079.5|185184.5|185059.5|15
1721908560000|2024-07-25 11:56:00|185186|185061|185193.9|185068.9|185197.3|185072.3|185183.7|185058.7|20
1721908570000|2024-07-25 11:56:10|185193.6|185068.6|185192.7|185067.7|185195.7|185070.7|185192.4|185067.4|18
1721908580000|2024-07-25 11:56:20|185194.3|185069.3|185192.4|185067.4|185194.9|185069.9|185192.3|185067.3|18
1721908590000|2024-07-25 11:56:30|185194.2|185069.2|185191.8|185066.8|185194.5|185069.5|185191.8|185066.8|15
1721908600000|2024-07-25 11:56:40|185191|185066|185189.5|185064.5|185192.2|185067.2|185188.8|185063.8|17
1721908610000|2024-07-25 11:56:50|185190.8|185065.8|185161.3|185036.3|185190.8|185065.8|185158.1|185033.1|12
1721908620000|2024-07-25 11:57:00|185160.7|185035.7|185145.8|185020.8|185160.7|185035.7|185145.7|185020.7|16
1721908630000|2024-07-25 11:57:10|185147.6|185022.6|185148|185023|185150|185025|185146|185021|10
1721908640000|2024-07-25 11:57:20|185146.4|185021.4|185152.4|185027.4|185152.7|185027.7|185146.4|185021.4|7
1721908650000|2024-07-25 11:57:30|185152.5|185027.5|185159.9|185034.9|185173|185048|185152.5|185027.5|13
1721908660000|2024-07-25 11:57:40|185159.5|185034.5|185158|185033|185160|185035|185156.9|185031.9|9
1721908670000|2024-07-25 11:57:50|185157.4|185032.4|185154.4|185029.4|185158.9|185033.9|185153.6|185028.6|9
1721908680000|2024-07-25 11:58:00|185155|185030|185156.6|185031.6|185157.3|185032.3|185154.6|185029.6|8
1721908690000|2024-07-25 11:58:10|185155.3|185030.3|185160.9|185035.9|185160.9|185035.9|185155.2|185030.2|12
1721908700000|2024-07-25 11:58:20|185168.1|185043.1|185167.6|185042.6|185170.5|185045.5|185166.1|185041.1|7
1721908710000|2024-07-25 11:58:30|185168|185043|185172.8|185047.8|185173.4|185048.4|185167.8|185042.8|8
1721908720000|2024-07-25 11:58:40|185172.3|185047.3|185171.9|185046.9|185174.7|185049.7|185171.5|185046.5|12
1721908730000|2024-07-25 11:58:50|185172.2|185047.2|185173.1|185048.1|185175|185050|185171.8|185046.8|15
1721908740000|2024-07-25 11:59:00|185172.3|185047.3|185175.9|185050.9|185175.9|185050.9|185171.9|185046.9|5
1721908750000|2024-07-25 11:59:10|185175.5|185050.5|185170|185045|185175.5|185050.5|185167.7|185042.7|17
1721908760000|2024-07-25 11:59:20|185169.5|185044.5|185203.3|185078.3|185205.5|185080.5|185168.8|185043.8|18
1721908770000|2024-07-25 11:59:30|185200.6|185075.6|185209.5|185084.5|185215|185090|185200.1|185075.1|24
1721908780000|2024-07-25 11:59:40|185209.1|185084.1|185213.1|185088.1|185213.1|185088.1|185208.6|185083.6|20
1721908790000|2024-07-25 11:59:50|185207.6|185082.6|185211.7|185086.7|185215|185090|185207.6|185082.6|31
1721908800000|2024-07-25 12:00:00|185213.8|185088.8|185211.9|185086.9|185217.8|185092.8|185208.7|185083.7|16
1721908810000|2024-07-25 12:00:10|185211.8|185086.8|185215.3|185090.3|185215.3|185090.3|185204.9|185079.9|17
1721908820000|2024-07-25 12:00:20|185216.1|185091.1|185312.8|185187.8|185312.8|185187.8|185216.1|185091.1|24
1721908830000|2024-07-25 12:00:30|185312.2|185187.2|185291.4|185166.4|185316.8|185191.8|185277.6|185152.6|31
1721908840000|2024-07-25 12:00:40|185291.5|185166.5|185317|185192|185323.7|185198.7|185290.7|185165.7|26
1721908850000|2024-07-25 12:00:50|185309.2|185184.2|185292.8|185167.8|185309.2|185184.2|185289.4|185164.4|19
1721908860000|2024-07-25 12:01:00|185292.7|185167.7|185242.7|185117.7|185292.7|185167.7|185234|185109|35
1721908870000|2024-07-25 12:01:10|185244.7|185119.7|185251.2|185126.2|185253.2|185128.2|185243.3|185118.3|21
1721908880000|2024-07-25 12:01:20|185251.7|185126.7|185301.2|185176.2|185309.4|185184.4|185249.6|185124.6|33
1721908890000|2024-07-25 12:01:30|185301|185176|185291.4|185166.4|185309|185184|185286.6|185161.6|30
1721908900000|2024-07-25 12:01:40|185292.1|185167.1|185290.3|185165.3|185292.5|185167.5|185287.8|185162.8|14
1721908910000|2024-07-25 12:01:50|185289.6|185164.6|185277.7|185152.7|185293|185168|185277.6|185152.6|28
1721908920000|2024-07-25 12:02:00|185278|185153|185282.6|185157.6|185284.9|185159.9|185274.8|185149.8|24
1721908930000|2024-07-25 12:02:10|185276.2|185151.2|185275.2|185150.2|185279.1|185154.1|185273.1|185148.1|36
1721908940000|2024-07-25 12:02:20|185275.1|185150.1|185263.9|185138.9|185275.5|185150.5|185254.3|185129.3|27
1721908950000|2024-07-25 12:02:30|185264.8|185139.8|185276.6|185151.6|185283.1|185158.1|185264.8|185139.8|20
1721908960000|2024-07-25 12:02:40|185275.2|185150.2|185283.2|185158.2|185283.2|185158.2|185261.7|185136.7|22
1721908970000|2024-07-25 12:02:50|185282.1|185157.1|185295.5|185170.5|185312.5|185187.5|185282.1|185157.1|25
1721908980000|2024-07-25 12:03:00|185291.1|185166.1|185284.7|185159.7|185291.1|185166.1|185282|185157|29
1721908990000|2024-07-25 12:03:10|185284.2|185159.2|185313.6|185188.6|185317.3|185192.3|185282.5|185157.5|26
1721909000000|2024-07-25 12:03:20|185314.1|185189.1|185323.1|185198.1|185324.9|185199.9|185314.1|185189.1|27
1721909010000|2024-07-25 12:03:30|185325.1|185200.1|185322.7|185197.7|185329.1|185204.1|185321.8|185196.8|22
1721909020000|2024-07-25 12:03:40|185321.4|185196.4|185341.7|185216.7|185353|185228|185321.4|185196.4|29
1721909030000|2024-07-25 12:03:50|185340.9|185215.9|185364.4|185239.4|185374.5|185249.5|185335|185210|25
1721909040000|2024-07-25 12:04:00|185361.6|185236.6|185313.2|185188.2|185361.6|185236.6|185308.2|185183.2|26
1721909050000|2024-07-25 12:04:10|185314.8|185189.8|185349.7|185224.7|185349.7|185224.7|185312.7|185187.7|26
1721909060000|2024-07-25 12:04:20|185353|185228|185363.5|185238.5|185379.8|185254.8|185353|185228|26
1721909070000|2024-07-25 12:04:30|185363.2|185238.2|185398.3|185273.3|185398.4|185273.4|185362.4|185237.4|22
1721909080000|2024-07-25 12:04:40|185398.1|185273.1|185398|185273|185399.4|185274.4|185391.6|185266.6|18
1721909090000|2024-07-25 12:04:50|185397.3|185272.3|185410.7|185285.7|185430.5|185305.5|185382.8|185257.8|16
1721909100000|2024-07-25 12:05:00|185409.5|185284.5|185390.4|185265.4|185428.6|185303.6|185390.3|185265.3|34
1721909110000|2024-07-25 12:05:10|185388.3|185263.3|185352.6|185227.6|185389|185264|185352.6|185227.6|12
1721909120000|2024-07-25 12:05:20|185353.2|185228.2|185343.4|185218.4|185353.2|185228.2|185335.1|185210.1|21
1721909130000|2024-07-25 12:05:30|185345.3|185220.3|185346.2|185221.2|185346.3|185221.3|185326.4|185201.4|18
1721909140000|2024-07-25 12:05:40|185345.9|185220.9|185371|185246|185385.4|185260.4|185331|185206|27
1721909150000|2024-07-25 12:05:50|185372.4|185247.4|185375.6|185250.6|185381|185256|185372.4|185247.4|27
1721909160000|2024-07-25 12:06:00|185376.9|185251.9|185382.7|185257.7|185385|185260|185375.3|185250.3|29
1721909170000|2024-07-25 12:06:10|185382.2|185257.2|185377.9|185252.9|185391.3|185266.3|185377.5|185252.5|31
1721909180000|2024-07-25 12:06:20|185377.6|185252.6|185363.1|185238.1|185377.8|185252.8|185362.8|185237.8|15
1721909190000|2024-07-25 12:06:30|185362.7|185237.7|185357.1|185232.1|185363|185238|185357.1|185232.1|21
1721909200000|2024-07-25 12:06:40|185358.9|185233.9|185350.8|185225.8|185359.6|185234.6|185348.9|185223.9|15
1721909210000|2024-07-25 12:06:50|185351.3|185226.3|185351.3|185226.3|185358|185233|185351|185226|13
1721909220000|2024-07-25 12:07:00|185351.7|185226.7|185399.5|185274.5|185403.7|185278.7|185350.6|185225.6|20
1721909230000|2024-07-25 12:07:10|185398.4|185273.4|185412.6|185287.6|185416.9|185291.9|185390.1|185265.1|29
1721909240000|2024-07-25 12:07:20|185416.9|185291.9|185401.7|185276.7|185417.3|185292.3|185390.2|185265.2|26
1721909250000|2024-07-25 12:07:30|185401|185276|185417.6|185292.6|185418.1|185293.1|185396.7|185271.7|23
1721909260000|2024-07-25 12:07:40|185417.7|185292.7|185416.5|185291.5|185420.6|185295.6|185416.5|185291.5|10
1721909270000|2024-07-25 12:07:50|185416.1|185291.1|185414.6|185289.6|185416.1|185291.1|185413.6|185288.6|12
1721909280000|2024-07-25 12:08:00|185413.8|185288.8|185331.2|185206.2|185413.8|185288.8|185330.5|185205.5|28
1721909290000|2024-07-25 12:08:10|185331.6|185206.6|185336.9|185211.9|185347.3|185222.3|185330.6|185205.6|20
1721909300000|2024-07-25 12:08:20|185337.6|185212.6|185281.1|185156.1|185342|185217|185281.1|185156.1|22
1721909310000|2024-07-25 12:08:30|185282.2|185157.2|185283.7|185158.7|185283.7|185158.7|185279.6|185154.6|11
1721909320000|2024-07-25 12:08:40|185283.6|185158.6|185280.2|185155.2|185284.6|185159.6|185280.2|185155.2|10
1721909330000|2024-07-25 12:08:50|185279.9|185154.9|185218.7|185093.7|185281.5|185156.5|185218.7|185093.7|14
1721909340000|2024-07-25 12:09:00|185217|185092|185175.8|185050.8|185217.3|185092.3|185165.9|185040.9|30
1721909350000|2024-07-25 12:09:10|185175|185050|185226|185101|185232.4|185139.8|185171.9|185046.9|27
1721909360000|2024-07-25 12:09:20|185228|185103|185236.9|185111.9|185236.9|185111.9|185215.9|185090.9|26
1721909370000|2024-07-25 12:09:30|185236.2|185111.2|185274.7|185149.7|185283|185158|185218|185093|23
1721909380000|2024-07-25 12:09:40|185275.9|185150.9|185282.9|185157.9|185297.9|185172.9|185275.9|185150.9|29
1721909390000|2024-07-25 12:09:50|185284.8|185159.8|185282|185157|185291.7|185166.7|185274.8|185149.8|21
1721909400000|2024-07-25 12:10:00|185281.9|185156.9|185248.5|185123.5|185283.2|185158.2|185247.6|185122.6|30
1721909410000|2024-07-25 12:10:10|185248.3|185123.3|185309.8|185184.8|185314.6|185189.6|185246.2|185121.2|30
1721909420000|2024-07-25 12:10:20|185310.3|185185.3|185318.3|185193.3|185320.8|185195.8|185310.3|185185.3|14
1721909430000|2024-07-25 12:10:30|185319.1|185194.1|185348.1|185223.1|185348.1|185223.1|185319.1|185194.1|25
1721909440000|2024-07-25 12:10:40|185347.1|185222.1|185347.8|185222.8|185347.9|185222.9|185347.1|185222.1|6
1721909450000|2024-07-25 12:10:50|185346.6|185221.6|185346.5|185221.5|185347|185222|185345.5|185220.5|12
1721909460000|2024-07-25 12:11:00|185346.6|185221.6|185286.6|185161.6|185346.7|185221.7|185281.3|185156.3|21
1721909470000|2024-07-25 12:11:10|185285.9|185160.9|185287|185162|185287.4|185162.4|185284.1|185159.1|17
1721909480000|2024-07-25 12:11:20|185285.7|185160.7|185286.5|185161.5|185287.5|185162.5|185285.6|185160.6|11
1721909490000|2024-07-25 12:11:30|185285.3|185160.3|185286.8|185161.8|185291.6|185166.6|185285.3|185160.3|21
1721909500000|2024-07-25 12:11:40|185286.2|185161.2|185286.1|185161.1|185287.3|185162.3|185285.2|185160.2|19
1721909510000|2024-07-25 12:11:50|185287.4|185162.4|185285.8|185160.8|185287.7|185162.7|185284.2|185159.2|21
1721909520000|2024-07-25 12:12:00|185285.2|185160.2|185285|185160|185286.4|185161.4|185284.1|185159.1|17
1721909530000|2024-07-25 12:12:10|185283.3|185158.3|185284.5|185159.5|185286.8|185161.8|185283.3|185158.3|26
1721909540000|2024-07-25 12:12:20|185284.7|185159.7|185285.2|185160.2|185286.3|185161.3|185284.3|185159.3|14
1721909550000|2024-07-25 12:12:30|185285.3|185160.3|185286.4|185161.4|185286.6|185161.6|185284|185159|15
1721909560000|2024-07-25 12:12:40|185286.7|185161.7|185285.9|185160.9|185286.7|185161.7|185285.7|185160.7|7
1721909570000|2024-07-25 12:12:50|185286|185161|185294|185169|185327.8|185202.8|185286|185161|24
1721909580000|2024-07-25 12:13:00|185294.6|185169.6|185298.8|185173.8|185299.7|185174.7|185291.7|185166.7|15
1721909590000|2024-07-25 12:13:10|185299.3|185174.3|185263.4|185138.4|185299.3|185174.3|185247.1|185122.1|31
1721909600000|2024-07-25 12:13:20|185264|185139|185281.5|185156.5|185282.3|185157.3|185260.9|185135.9|23
1721909610000|2024-07-25 12:13:30|185281.1|185156.1|185276.5|185151.5|185281.6|185156.6|185276.5|185151.5|22
1721909620000|2024-07-25 12:13:40|185276.8|185151.8|185279.3|185154.3|185279.5|185154.5|185276.8|185151.8|19
1721909630000|2024-07-25 12:13:50|185278.3|185153.3|185279.2|185154.2|185279.8|185154.8|185276.8|185151.8|26
1721909640000|2024-07-25 12:14:00|185279|185154|185350.9|185225.9|185350.9|185225.9|185278.9|185153.9|32
1721909650000|2024-07-25 12:14:10|185350.4|185225.4|185349.7|185224.7|185350.4|185225.4|185347.5|185222.5|19
1721909660000|2024-07-25 12:14:20|185348.8|185223.8|185280.1|185155.1|185350|185225|185274|185149|17
1721909670000|2024-07-25 12:14:30|185280|185155|185230.6|185105.6|185280|185155|185226.2|185101.2|28
1721909680000|2024-07-25 12:14:40|185227.3|185102.3|185226.9|185101.9|185229.4|185104.4|185214.7|185089.7|29
1721909690000|2024-07-25 12:14:50|185226.6|185101.6|185199.9|185074.9|185229.5|185104.5|185197.4|185072.4|31
1721909700000|2024-07-25 12:15:00|185200.4|185075.4|185167.2|185042.2|185200.4|185075.4|185147.2|185022.2|18
1721909710000|2024-07-25 12:15:10|185165.8|185040.8|185158.3|185033.3|185173.6|185048.6|185157.7|185032.7|24
1721909720000|2024-07-25 12:15:20|185163.2|185038.2|185173.3|185048.3|185173.4|185048.4|185158.8|185033.8|30
1721909730000|2024-07-25 12:15:30|185172.7|185047.7|185108.9|184983.9|185173.4|185048.4|185105.7|184980.7|27
1721909740000|2024-07-25 12:15:40|185108.8|184983.8|185106.4|184981.4|185108.9|184983.9|185105.7|184980.7|20
1721909750000|2024-07-25 12:15:50|185102.7|184977.7|185106.4|184981.4|185109.7|184984.7|185102.7|184977.7|17
1721909760000|2024-07-25 12:16:00|185107|184982|185106.8|184981.8|185108.9|184983.9|185067.7|184942.7|32
1721909770000|2024-07-25 12:16:10|185106.7|184981.7|185122.7|184997.7|185126.6|185001.6|185096.1|184971.1|22
1721909780000|2024-07-25 12:16:20|185123.6|184998.6|185156.8|185031.8|185157.3|185032.3|185123.6|184998.6|25
1721909790000|2024-07-25 12:16:30|185156.2|185031.2|185165.3|185040.3|185169.6|185044.6|185150.5|185025.5|20
1721909800000|2024-07-25 12:16:40|185164.9|185039.9|185174.8|185049.8|185175.6|185050.6|185158.8|185033.8|17
1721909810000|2024-07-25 12:16:50|185175.9|185050.9|185137.1|185012.1|185175.9|185050.9|185135.3|185010.3|17
1721909820000|2024-07-25 12:17:00|185137|185012|185140.9|185015.9|185147|185022|185135.1|185010.1|22
1721909830000|2024-07-25 12:17:10|185140|185015|185130.1|185005.1|185140.1|185015.1|185122.7|184997.7|18
1721909840000|2024-07-25 12:17:20|185130.7|185005.7|185135.5|185010.5|185136.4|185011.4|185130.2|185005.2|10
1721909850000|2024-07-25 12:17:30|185135.1|185010.1|185131.4|185006.4|185135.1|185010.1|185131.2|185006.2|17
1721909860000|2024-07-25 12:17:40|185130.8|185005.8|185139.4|185014.4|185140.6|185015.6|185130.8|185005.8|18
1721909870000|2024-07-25 12:17:50|185139.5|185014.5|185132.2|185007.2|185146|185021|185132|185007|21
1721909880000|2024-07-25 12:18:00|185133.5|185008.5|185036.6|184911.6|185133.7|185008.7|185036.6|184911.6|19
1721909890000|2024-07-25 12:18:10|185047.2|184922.2|185043.6|184918.6|185058.3|184933.3|185043.1|184918.1|28
1721909900000|2024-07-25 12:18:20|185044.2|184919.2|185086.6|184961.6|185100|184975|185039.2|184914.2|26
1721909910000|2024-07-25 12:18:30|185083|184958|185081.3|184956.3|185093|184968|185079.3|184954.3|18
1721909920000|2024-07-25 12:18:40|185081.8|184956.8|185081|184956|185081.8|184956.8|185079.8|184954.8|12
1721909930000|2024-07-25 12:18:50|185081.6|184956.6|185079.5|184954.5|185100.3|184975.3|185078.7|184953.7|25
1721909940000|2024-07-25 12:19:00|185078.8|184953.8|185080.8|184955.8|185085.6|184960.6|185077|184952|21
1721909950000|2024-07-25 12:19:10|185081.3|184956.3|185117.3|184992.3|185143.1|185018.1|185079.8|184954.8|28
1721909960000|2024-07-25 12:19:20|185116.6|184991.6|185114.1|184989.1|185116.6|184991.6|185113.3|184988.3|14
1721909970000|2024-07-25 12:19:30|185111.2|184986.2|185106.1|184981.1|185111.7|184986.7|185080.1|184955.1|26
1721909980000|2024-07-25 12:19:40|185106|184981|185079.1|184954.1|185110.3|184985.3|185068|184943|30
1721909990000|2024-07-25 12:19:50|185079|184954|185074|184949|185110.4|184985.4|185073.4|184948.4|28
1721910000000|2024-07-25 12:20:00|185075.3|184950.3|185124.8|184999.8|185129.1|185004.1|185074.8|184949.8|32
1721910010000|2024-07-25 12:20:10|185124.7|184999.7|185127.5|185002.5|185128.3|185003.3|185124.7|184999.7|23
1721910020000|2024-07-25 12:20:20|185126.8|185001.8|185124.2|184999.2|185133.7|185008.7|185123.7|184998.7|14
1721910030000|2024-07-25 12:20:30|185124.4|184999.4|185055.1|184930.1|185127.9|185002.9|185055.1|184930.1|21
1721910040000|2024-07-25 12:20:40|185044.9|184919.9|185009.6|184884.6|185051.4|184926.4|185005.7|184880.7|30
1721910050000|2024-07-25 12:20:50|185010.4|184885.4|184993.5|184868.5|185011.9|184886.9|184993.5|184868.5|19
1721910060000|2024-07-25 12:21:00|184991.9|184866.9|185001.4|184876.4|185005.3|184880.3|184991.5|184866.5|19
1721910070000|2024-07-25 12:21:10|185000.2|184875.2|184928.4|184803.4|185000.2|184875.2|184927.7|184802.7|22
1721910080000|2024-07-25 12:21:20|184928.9|184803.9|184936|184811|184936|184811|184926.9|184801.9|24
1721910090000|2024-07-25 12:21:30|184935.6|184810.6|184938.9|184813.9|184939.8|184814.8|184931.5|184806.5|29
1721910100000|2024-07-25 12:21:40|184933|184808|184930|184805|184933|184808|184927.9|184802.9|10
1721910110000|2024-07-25 12:21:50|184929.1|184804.1|184866.4|184741.4|184929.3|184804.3|184865.3|184740.3|20
1721910120000|2024-07-25 12:22:00|184865.1|184740.1|184859.7|184734.7|184870.3|184745.3|184856.9|184731.9|23
1721910130000|2024-07-25 12:22:10|184861.3|184736.3|184873.9|184748.9|184895.7|184770.7|184859.6|184734.6|23
1721910140000|2024-07-25 12:22:20|184874.4|184749.4|184880.3|184755.3|184893.8|184768.8|184874.4|184749.4|29
1721910150000|2024-07-25 12:22:30|184882.3|184757.3|184892.5|184767.5|184895.2|184770.2|184870.7|184745.7|26
1721910160000|2024-07-25 12:22:40|184892.4|184767.4|184890|184765|184892.4|184767.4|184889.9|184764.9|10
1721910170000|2024-07-25 12:22:50|184892|184767|184858.8|184733.8|184895|184770|184857.1|184732.1|27
1721910180000|2024-07-25 12:23:00|184862.5|184737.5|184874.9|184749.9|184876.7|184751.7|184862.5|184737.5|22
1721910190000|2024-07-25 12:23:10|184875.2|184750.2|184807|184682|184876.2|184751.2|184807|184682|22
1721910200000|2024-07-25 12:23:20|184824.3|184699.3|184806.2|184681.2|184827.4|184702.4|184800.4|184675.4|37
1721910210000|2024-07-25 12:23:30|184805.5|184680.5|184819.6|184694.6|184826.4|184701.4|184804.2|184679.2|23
1721910220000|2024-07-25 12:23:40|184820.8|184695.8|184860.2|184735.2|184864.3|184739.3|184820.8|184695.8|31
1721910230000|2024-07-25 12:23:50|184863.5|184738.5|184823.5|184698.5|184863.5|184738.5|184823.5|184698.5|22
1721910240000|2024-07-25 12:24:00|184824.3|184699.3|184824.2|184699.2|184829.3|184704.3|184819.3|184694.3|34
1721910250000|2024-07-25 12:24:10|184824|184699|184815.2|184690.2|184828.5|184703.5|184814.8|184689.8|22
1721910260000|2024-07-25 12:24:20|184815.5|184690.5|184785.1|184660.1|184820.2|184695.2|184783.4|184658.4|24
1721910270000|2024-07-25 12:24:30|184785.4|184660.4|184802|184677|184805|184680|184784.6|184659.6|20
1721910280000|2024-07-25 12:24:40|184801.8|184676.8|184807.1|184682.1|184823.8|184698.8|184800.7|184675.7|26
1721910290000|2024-07-25 12:24:50|184806.5|184681.5|184823.7|184698.7|184824.2|184699.2|184806.2|184681.2|15
1721910300000|2024-07-25 12:25:00|184823.3|184698.3|184820.3|184695.3|184827.3|184702.3|184820.3|184695.3|25
1721910310000|2024-07-25 12:25:10|184821.4|184696.4|184850.2|184725.2|184864.3|184739.3|184821.4|184696.4|27
1721910320000|2024-07-25 12:25:20|184849.8|184724.8|184893.4|184768.4|184898.3|184773.3|184848.7|184723.7|21
1721910330000|2024-07-25 12:25:30|184892.8|184767.8|184891|184766|184897|184772|184889.5|184764.5|28
1721910340000|2024-07-25 12:25:40|184891.1|184766.1|184900.8|184775.8|184900.8|184775.8|184891.1|184766.1|18
1721910350000|2024-07-25 12:25:50|184900.1|184775.1|184903.5|184778.5|184903.5|184778.5|184894|184769|22
1721910360000|2024-07-25 12:26:00|184904.1|184779.1|184901.8|184776.8|184905|184780|184901.6|184776.6|10
1721910370000|2024-07-25 12:26:10|184901.3|184776.3|184894.2|184769.2|184904.3|184779.3|184886.1|184761.1|16
1721910380000|2024-07-25 12:26:20|184893.4|184768.4|184866.8|184741.8|184893.4|184768.4|184860.6|184735.6|16
1721910390000|2024-07-25 12:26:30|184866.5|184741.5|184863.4|184738.4|184871.7|184746.7|184862.2|184737.2|15
1721910400000|2024-07-25 12:26:40|184863.9|184738.9|184865.4|184740.4|184866.9|184741.9|184862.8|184737.8|17
1721910410000|2024-07-25 12:26:50|184864.9|184739.9|184834.1|184709.1|184872.2|184747.2|184830.2|184705.2|26
1721910420000|2024-07-25 12:27:00|184833.7|184708.7|184825|184700|184834.8|184709.8|184824.6|184699.6|25
1721910430000|2024-07-25 12:27:10|184825.5|184700.5|184790.6|184665.6|184829.2|184704.2|184790.6|184665.6|20
1721910440000|2024-07-25 12:27:20|184790.5|184665.5|184780.1|184655.1|184790.5|184665.5|184779|184654|9
1721910450000|2024-07-25 12:27:30|184779.4|184654.4|184759.4|184634.4|184779.4|184654.4|184757.7|184632.7|15
1721910460000|2024-07-25 12:27:40|184758.8|184633.8|184744.9|184619.9|184759.2|184634.2|184720.6|184595.6|17
1721910470000|2024-07-25 12:27:50|184749.7|184624.7|184730.3|184605.3|184749.7|184624.7|184726.6|184601.6|34
1721910480000|2024-07-25 12:28:00|184734.5|184609.5|184713.8|184588.8|184734.5|184609.5|184703.7|184578.7|25
1721910490000|2024-07-25 12:28:10|184712.1|184587.1|184692.3|184567.3|184712.1|184587.1|184682|184557|23
1721910500000|2024-07-25 12:28:20|184692.6|184567.6|184683.4|184558.4|184693.5|184568.5|184683.4|184558.4|8
1721910510000|2024-07-25 12:28:30|184681.8|184556.8|184679.4|184554.4|184681.8|184556.8|184676.6|184551.6|17
1721910520000|2024-07-25 12:28:40|184679.8|184554.8|184668.7|184543.7|184679.8|184554.8|184626.7|184501.7|27
1721910530000|2024-07-25 12:28:50|184666.6|184541.6|184631.3|184506.3|184683.8|184558.8|184630.1|184505.1|32
1721910540000|2024-07-25 12:29:00|184625.7|184500.7|184587.8|184462.8|184627|184502|184582|184457|31
1721910550000|2024-07-25 12:29:10|184594.2|184469.2|184553|184428|184596.8|184471.8|184548.3|184423.3|26
1721910560000|2024-07-25 12:29:20|184555.8|184430.8|184517.1|184392.1|184573.3|184448.3|184505.1|184375.5|31
1721910570000|2024-07-25 12:29:30|184567.6|184442.6|184568.9|184443.9|184587.3|184462.3|184536.2|184411.2|30
1721910580000|2024-07-25 12:29:40|184572.6|184447.6|184611.1|184486.1|184678.6|184489.3|184527.3|184402.3|35
1721910590000|2024-07-25 12:29:50|184591|184466|184622.1|184312.1|184639.5|184466|184591|184312.1|28
1721910600000|2024-07-25 12:30:00|184619.4|184309.4|184727.4|184464.6|184840.6|184530.6|184586.7|184276.7|36
1721910610000|2024-07-25 12:30:10|184715.7|184462.7|184603.5|184455.7|184715.7|184487.8|184534.5|184394.9|39
1721910620000|2024-07-25 12:30:20|184571.4|184425.1|184573.6|184448.4|184619.7|184482.9|184509.5|184384.5|33
1721910630000|2024-07-25 12:30:30|184577|184452|184588.8|184463.8|184639|184514|184577|184452|26
1721910640000|2024-07-25 12:30:40|184582.6|184457.6|184450.1|184325.1|184590.2|184465.2|184444.4|184319.4|35
1721910650000|2024-07-25 12:30:50|184448.5|184323.5|184458.2|184333.2|184460.2|184335.2|184420|184295|31
1721910660000|2024-07-25 12:31:00|184463.4|184338.4|184613.5|184488.5|184622.5|184497.5|184448.3|184323.3|34
1721910670000|2024-07-25 12:31:10|184613.4|184488.4|184581.3|184456.3|184617.2|184492.2|184579.1|184454.1|31
1721910680000|2024-07-25 12:31:20|184579.6|184454.6|184572.1|184447.1|184663.9|184538.9|184571.6|184446.6|32
1721910690000|2024-07-25 12:31:30|184573.6|184448.6|184503.8|184378.8|184585.9|184460.9|184503.8|184378.8|32
1721910700000|2024-07-25 12:31:40|184499.4|184374.4|184549.4|184424.4|184562.3|184437.3|184499.4|184374.4|31
1721910710000|2024-07-25 12:31:50|184549.7|184424.7|184433.4|184308.4|184554.9|184429.9|184417.5|184292.5|30
1721910720000|2024-07-25 12:32:00|184438|184313|184335.9|184210.9|184444.7|184319.7|184335.6|184210.6|33
1721910730000|2024-07-25 12:32:10|184334.3|184209.3|184335.9|184210.9|184342.5|184217.5|184288.1|184163.1|26
1721910740000|2024-07-25 12:32:20|184338|184213|184486.8|184361.8|184498.6|184373.6|184324.2|184199.2|31
1721910750000|2024-07-25 12:32:30|184486.4|184361.4|184477.1|184352.1|184493.6|184368.6|184451.9|184326.9|31
1721910760000|2024-07-25 12:32:40|184477.3|184352.3|184594.2|184469.2|184639.5|184514.5|184476.4|184351.4|34
1721910770000|2024-07-25 12:32:50|184595.3|184470.3|184563.2|184438.2|184595.3|184470.3|184548.9|184423.9|28
1721910780000|2024-07-25 12:33:00|184562.8|184437.8|184456.7|184331.7|184573.9|184448.9|184439.8|184314.8|38
1721910790000|2024-07-25 12:33:10|184459.9|184334.9|184451.8|184326.8|184469.2|184344.2|184400.9|184275.9|37
1721910800000|2024-07-25 12:33:20|184452|184327|184437.7|184312.7|184473.4|184348.4|184428.8|184303.8|34
1721910810000|2024-07-25 12:33:30|184438.8|184313.8|184421.7|184296.7|184440.9|184315.9|184414.6|184289.6|32
1721910820000|2024-07-25 12:33:40|184420.5|184295.5|184416.1|184291.1|184458.6|184333.6|184409.1|184284.1|35
1721910830000|2024-07-25 12:33:50|184416|184291|184409|184284|184439.2|184314.2|184408.6|184283.6|35
1721910840000|2024-07-25 12:34:00|184414.7|184289.7|184488|184363|184556.2|184431.2|184413.3|184288.3|34
1721910850000|2024-07-25 12:34:10|184482.3|184357.3|184319.6|184194.6|184483.7|184358.7|184314.7|184189.7|39
1721910860000|2024-07-25 12:34:20|184319.5|184194.5|184193.3|184068.3|184319.5|184194.5|184181.5|184056.5|37
1721910870000|2024-07-25 12:34:30|184200|184075|184157.1|184032.1|184200|184075|184123|183998|37
1721910880000|2024-07-25 12:34:40|184159.2|184034.2|184215|184090|184238.1|184113.1|184155.1|184030.1|39
1721910890000|2024-07-25 12:34:50|184241.7|184116.7|184291.1|184166.1|184296.4|184171.4|184221.9|184096.9|30
1721910900000|2024-07-25 12:35:00|184302.1|184177.1|184202.2|184077.2|184302.1|184177.1|184193.4|184068.4|37
1721910910000|2024-07-25 12:35:10|184206.1|184081.1|184168.2|184043.2|184209.8|184084.8|184125.6|184000.6|35
1721910920000|2024-07-25 12:35:20|184171.9|184046.9|184230.1|184105.1|184245.6|184120.6|184171.9|184046.9|37
1721910930000|2024-07-25 12:35:30|184229.4|184104.4|184162.9|184037.9|184234.4|184109.4|184162.9|184037.9|38
1721910940000|2024-07-25 12:35:40|184168.7|184043.7|184204.4|184079.4|184212.1|184087.1|184168.7|184043.7|37
1721910950000|2024-07-25 12:35:50|184201.1|184076.1|184165.7|184040.7|184273.1|184148.1|184165.7|184040.7|37
1721910960000|2024-07-25 12:36:00|184164.6|184039.6|184254.7|184129.7|184254.7|184129.7|184126|184001|39
1721910970000|2024-07-25 12:36:10|184261.6|184136.6|184358|184233|184364.6|184239.6|184261.6|184136.6|38
1721910980000|2024-07-25 12:36:20|184360.7|184235.7|184449.6|184324.6|184453.7|184328.7|184341.4|184216.4|37
1721910990000|2024-07-25 12:36:30|184450.1|184325.1|184406.5|184281.5|184450.1|184325.1|184371.2|184246.2|37
1721911000000|2024-07-25 12:36:40|184405|184280|184375.8|184250.8|184409.1|184284.1|184372.8|184247.8|39
1721911010000|2024-07-25 12:36:50|184376.8|184251.8|184387.7|184262.7|184446.9|184321.9|184374.4|184249.4|35
1721911020000|2024-07-25 12:37:00|184390.9|184265.9|184332.5|184207.5|184415|184290|184331.9|184206.9|33
1721911030000|2024-07-25 12:37:10|184333.8|184208.8|184367|184242|184386.1|184261.1|184317.4|184192.4|37
1721911040000|2024-07-25 12:37:20|184367.8|184242.8|184416.6|184291.6|184423.3|184298.3|184361.5|184236.5|36
1721911050000|2024-07-25 12:37:30|184417.9|184292.9|184407.4|184282.4|184427.1|184302.1|184404.8|184279.8|35
1721911060000|2024-07-25 12:37:40|184407.3|184282.3|184452.8|184327.8|184480.1|184355.1|184407.3|184282.3|34
1721911070000|2024-07-25 12:37:50|184452|184327|184447.8|184322.8|184454.9|184329.9|184426.2|184301.2|32
1721911080000|2024-07-25 12:38:00|184450.3|184325.3|184366.9|184241.9|184511.7|184386.7|184366.9|184241.9|36
1721911090000|2024-07-25 12:38:10|184375.2|184250.2|184308.9|184183.9|184375.2|184250.2|184303.7|184178.7|37
1721911100000|2024-07-25 12:38:20|184312.6|184187.6|184299.5|184174.5|184343.4|184218.4|184299.5|184174.5|35
1721911110000|2024-07-25 12:38:30|184300.2|184175.2|184331.5|184206.5|184342.5|184217.5|184300.2|184175.2|36
1721911120000|2024-07-25 12:38:40|184331.6|184206.6|184332.9|184207.9|184378.5|184253.5|184319.6|184194.6|36
1721911130000|2024-07-25 12:38:50|184332.4|184207.4|184317.8|184192.8|184360.4|184235.4|184312.4|184187.4|36
1721911140000|2024-07-25 12:39:00|184298.7|184173.7|184233.4|184108.4|184298.7|184173.7|184217.5|184092.5|38
1721911150000|2024-07-25 12:39:10|184231.4|184106.4|184251.9|184126.9|184251.9|184126.9|184230.8|184105.8|36
1721911160000|2024-07-25 12:39:20|184251.5|184126.5|184191.4|184066.4|184253.1|184128.1|184183.7|184058.7|37
1721911170000|2024-07-25 12:39:30|184189.9|184064.9|184165.7|184040.7|184206.7|184081.7|184162.5|184037.5|35
1721911180000|2024-07-25 12:39:40|184170.6|184045.6|184191.5|184066.5|184195.6|184070.6|184164|184039|29
1721911190000|2024-07-25 12:39:50|184191.3|184066.3|184160.8|184035.8|184192.6|184067.6|184155.9|184030.9|22
1721911200000|2024-07-25 12:40:00|184163.3|184038.3|184172.4|184047.4|184173.2|184048.2|184127|184002|33
1721911210000|2024-07-25 12:40:10|184172.9|184047.9|184244.4|184119.4|184247.5|184122.5|184170.8|184045.8|36
1721911220000|2024-07-25 12:40:20|184242.5|184117.5|184253.1|184128.1|184276.5|184151.5|184241.3|184116.3|32
1721911230000|2024-07-25 12:40:30|184252.3|184127.3|184235.5|184110.5|184252.3|184127.3|184219|184094|36
1721911240000|2024-07-25 12:40:40|184236.6|184111.6|184263.5|184138.5|184263.5|184138.5|184228.7|184103.7|34
1721911250000|2024-07-25 12:40:50|184262.3|184137.3|184259.1|184134.1|184270.5|184145.5|184258.8|184133.8|34
1721911260000|2024-07-25 12:41:00|184258.9|184133.9|184294.7|184169.7|184299.2|184174.2|184258.9|184133.9|34
1721911270000|2024-07-25 12:41:10|184292.2|184167.2|184332.9|184207.9|184342.5|184217.5|184289|184164|30
1721911280000|2024-07-25 12:41:20|184319.1|184194.1|184253.9|184128.9|184319.1|184194.1|184252.2|184127.2|31
1721911290000|2024-07-25 12:41:30|184254.5|184129.5|184204.5|184079.5|184254.6|184129.6|184201.6|184076.6|30
1721911300000|2024-07-25 12:41:40|184204.6|184079.6|184241|184116|184251.6|184126.6|184202.2|184077.2|30
1721911310000|2024-07-25 12:41:50|184241.6|184116.6|184265.8|184140.8|184269.4|184144.4|184224.3|184099.3|36
1721911320000|2024-07-25 12:42:00|184264.7|184139.7|184283.4|184158.4|184313.3|184188.3|184260.8|184135.8|35
1721911330000|2024-07-25 12:42:10|184283.3|184158.3|184238.6|184113.6|184283.3|184158.3|184230.7|184105.7|35
1721911340000|2024-07-25 12:42:20|184242.9|184117.9|184271.6|184146.6|184271.6|184146.6|184209.3|184084.3|36
1721911350000|2024-07-25 12:42:30|184281.9|184156.9|184332.1|184207.1|184332.3|184207.3|184270.3|184145.3|34
1721911360000|2024-07-25 12:42:40|184316.9|184191.9|184306.8|184181.8|184322.4|184197.4|184302.9|184177.9|34
1721911370000|2024-07-25 12:42:50|184307.5|184182.5|184363|184238|184363|184238|184306.8|184181.8|26
1721911380000|2024-07-25 12:43:00|184373.6|184248.6|184392.5|184267.5|184404.1|184279.1|184373.6|184248.6|32
1721911390000|2024-07-25 12:43:10|184405.1|184280.1|184442.7|184317.7|184442.7|184317.7|184402|184277|35
1721911400000|2024-07-25 12:43:20|184438|184313|184452.8|184327.8|184480.4|184355.4|184424.2|184299.2|33
1721911410000|2024-07-25 12:43:30|184453.3|184328.3|184449.9|184324.9|184457|184332|184447.3|184322.3|30
1721911420000|2024-07-25 12:43:40|184449.2|184324.2|184544.1|184419.1|184550.5|184425.5|184449.2|184324.2|33
1721911430000|2024-07-25 12:43:50|184543.1|184418.1|184579|184454|184579.7|184454.7|184515.6|184390.6|32
1721911440000|2024-07-25 12:44:00|184579.1|184454.1|184594.7|184469.7|184594.7|184469.7|184578|184453|28
1721911450000|2024-07-25 12:44:10|184594.1|184469.1|184603.1|184478.1|184625.7|184500.7|184562.3|184437.3|29
1721911460000|2024-07-25 12:44:20|184603|184478|184640.8|184515.8|184652|184527|184589.1|184464.1|25
1721911470000|2024-07-25 12:44:30|184644.3|184519.3|184652.2|184527.2|184664.8|184539.8|184621.6|184496.6|36
1721911480000|2024-07-25 12:44:40|184651.5|184526.5|184685.7|184560.7|184685.8|184560.8|184646.8|184521.8|24
1721911490000|2024-07-25 12:44:50|184687|184562|184758|184633|184761.6|184636.6|184684.3|184559.3|35
1721911500000|2024-07-25 12:45:00|184757.8|184632.8|184723|184598|184757.8|184632.8|184723|184598|22
1721911510000|2024-07-25 12:45:10|184722.2|184597.2|184756.9|184631.9|184756.9|184631.9|184716|184591|29
1721911520000|2024-07-25 12:45:20|184757.3|184632.3|184776|184651|184796.1|184671.1|184751.9|184626.9|31
1721911530000|2024-07-25 12:45:30|184776.9|184651.9|184753.9|184628.9|184780.3|184655.3|184751.1|184626.1|32
1721911540000|2024-07-25 12:45:40|184752.5|184627.5|184700.1|184575.1|184760.4|184635.4|184700.1|184575.1|21
1721911550000|2024-07-25 12:45:50|184703.4|184578.4|184668.9|184543.9|184703.4|184578.4|184661.5|184536.5|31
1721911560000|2024-07-25 12:46:00|184670|184545|184691.7|184566.7|184692.9|184567.9|184654.8|184529.8|29
1721911570000|2024-07-25 12:46:10|184692.1|184567.1|184668.8|184543.8|184693.1|184568.1|184666|184541|31
1721911580000|2024-07-25 12:46:20|184669|184544|184600.6|184475.6|184669|184544|184588|184463|33
1721911590000|2024-07-25 12:46:30|184603.4|184478.4|184513.1|184388.1|184603.4|184478.4|184505.3|184380.3|31
1721911600000|2024-07-25 12:46:40|184514.5|184389.5|184514.7|184389.7|184519.3|184394.3|184480.9|184355.9|31
1721911610000|2024-07-25 12:46:50|184520.2|184395.2|184520.6|184395.6|184541.5|184416.5|184510.7|184385.7|33
1721911620000|2024-07-25 12:47:00|184520.9|184395.9|184493.5|184368.5|184521.4|184396.4|184493.5|184368.5|30
1721911630000|2024-07-25 12:47:10|184496.4|184371.4|184476.4|184351.4|184497.6|184372.6|184438.2|184313.2|26
1721911640000|2024-07-25 12:47:20|184475.8|184350.8|184476.5|184351.5|184482.5|184357.5|184470.4|184345.4|20
1721911650000|2024-07-25 12:47:30|184473.4|184348.4|184470.2|184345.2|184473.4|184348.4|184444.6|184319.6|27
1721911660000|2024-07-25 12:47:40|184475.3|184350.3|184480|184355|184480.8|184355.8|184469.1|184344.1|23
1721911670000|2024-07-25 12:47:50|184471.5|184346.5|184494.1|184369.1|184497.9|184372.9|184455.8|184330.8|20
1721911680000|2024-07-25 12:48:00|184492.4|184367.4|184484.1|184359.1|184499.5|184374.5|184484.1|184359.1|28
1721911690000|2024-07-25 12:48:10|184484.9|184359.9|184391.9|184266.9|184488.1|184363.1|184391.9|184266.9|23
1721911700000|2024-07-25 12:48:20|184393.8|184268.8|184406.1|184281.1|184406.7|184281.7|184392|184267|23
1721911710000|2024-07-25 12:48:30|184405.5|184280.5|184413.2|184288.2|184417.6|184292.6|184402.2|184277.2|28
1721911720000|2024-07-25 12:48:40|184413.6|184288.6|184411.3|184286.3|184417.4|184292.4|184401.1|184276.1|20
1721911730000|2024-07-25 12:48:50|184412|184287|184424.6|184299.6|184435|184310|184412|184287|23
1721911740000|2024-07-25 12:49:00|184424.9|184299.9|184416.2|184291.2|184426|184301|184406|184281|23
1721911750000|2024-07-25 12:49:10|184415.7|184290.7|184427.4|184302.4|184437.9|184312.9|184415.7|184290.7|24
1721911760000|2024-07-25 12:49:20|184428.4|184303.4|184405.2|184280.2|184434.5|184309.5|184403.7|184278.7|18
1721911770000|2024-07-25 12:49:30|184404.1|184279.1|184412.4|184287.4|184414.5|184289.5|184404|184279|18
1721911780000|2024-07-25 12:49:40|184413|184288|184377.2|184252.2|184413|184288|184377.2|184252.2|15
1721911790000|2024-07-25 12:49:50|184379.1|184254.1|184333|184208|184386.3|184261.3|184325|184200|29
1721911800000|2024-07-25 12:50:00|184336.4|184211.4|184215|184090|184336.4|184211.4|184213.2|184088.2|29
1721911810000|2024-07-25 12:50:10|184212.2|184087.2|184236.9|184111.9|184262.3|184137.3|184190.4|184065.4|30
1721911820000|2024-07-25 12:50:20|184235.7|184110.7|184268.2|184143.2|184273.1|184148.1|184225.2|184100.2|25
1721911830000|2024-07-25 12:50:30|184266.2|184141.2|184201.6|184076.6|184266.2|184141.2|184196.1|184071.1|32
1721911840000|2024-07-25 12:50:40|184197.5|184072.5|184164.6|184039.6|184201|184076|184162.8|184037.8|29
1721911850000|2024-07-25 12:50:50|184165.4|184040.4|184192.8|184067.8|184208.5|184083.5|184165.4|184040.4|34
1721911860000|2024-07-25 12:51:00|184211|184086|184194.9|184069.9|184214.6|184089.6|184191.4|184066.4|33
1721911870000|2024-07-25 12:51:10|184192.5|184067.5|184197.9|184072.9|184220.7|184095.7|184192.5|184067.5|31
1721911880000|2024-07-25 12:51:20|184199.4|184074.4|184177.6|184052.6|184220.2|184095.2|184176|184051|33
1721911890000|2024-07-25 12:51:30|184180.5|184055.5|184101.1|183976.1|184180.5|184055.5|184100.3|183975.3|23
1721911900000|2024-07-25 12:51:40|184099.6|183974.6|184058|183933|184100.5|183975.5|184055.3|183930.3|23
1721911910000|2024-07-25 12:51:50|184057.9|183932.9|184038.5|183913.5|184060|183935|184030.2|183905.2|21
1721911920000|2024-07-25 12:52:00|184035.2|183910.2|184033.4|183908.4|184041.5|183916.5|184027.6|183902.6|22
1721911930000|2024-07-25 12:52:10|184031.9|183906.9|184028.5|183903.5|184035.4|183910.4|184028.5|183903.5|19
1721911940000|2024-07-25 12:52:20|184029.5|183904.5|184027.3|183902.3|184037.4|183912.4|184027.3|183902.3|28
1721911950000|2024-07-25 12:52:30|184027.8|183902.8|183998.7|183873.7|184028.6|183903.6|183991.4|183866.4|31
1721911960000|2024-07-25 12:52:40|184023.5|183898.5|184037|183912|184057.6|183932.6|184022|183897|33
1721911970000|2024-07-25 12:52:50|184024.9|183899.9|184040.1|183915.1|184043|183918|183994.3|183869.3|24
1721911980000|2024-07-25 12:53:00|184039.9|183914.9|183966.5|183841.5|184042.7|183917.7|183950|183825|37
1721911990000|2024-07-25 12:53:10|183966.1|183841.1|183946.1|183821.1|183966.1|183841.1|183925.1|183800.1|22
1721912000000|2024-07-25 12:53:20|183945|183820|183883.7|183758.7|183945|183820|183871|183746|30
1721912010000|2024-07-25 12:53:30|183881.3|183756.3|183877.7|183752.7|183898.3|183773.3|183869|183744|28
1721912020000|2024-07-25 12:53:40|183877.2|183752.2|183839|183714|183879.8|183754.8|183830.5|183705.5|27
1721912030000|2024-07-25 12:53:50|183834.7|183709.7|183828.2|183703.2|183839.2|183714.2|183825.5|183700.5|22
1721912040000|2024-07-25 12:54:00|183829.9|183704.9|183780.6|183655.6|183830.5|183705.5|183779.5|183654.5|23
1721912050000|2024-07-25 12:54:10|183780.4|183655.4|183715.6|183590.6|183782|183657|183715.6|183590.6|18
1721912060000|2024-07-25 12:54:20|183714.7|183589.7|183702.4|183577.4|183735.2|183610.2|183694.9|183569.9|30
1721912070000|2024-07-25 12:54:30|183697.9|183572.9|183671.2|183546.2|183703.3|183578.3|183643.6|183518.6|27
1721912080000|2024-07-25 12:54:40|183672.7|183547.7|183729|183604|183747.9|183622.9|183669.5|183544.5|29
1721912090000|2024-07-25 12:54:50|183742.5|183617.5|183758.8|183633.8|183766.9|183641.9|183739.6|183614.6|27
1721912100000|2024-07-25 12:55:00|183757.1|183632.1|183758.1|183633.1|183765.9|183640.9|183757.1|183632.1|23
1721912110000|2024-07-25 12:55:10|183758.2|183633.2|183755.2|183630.2|183762.1|183637.1|183755.2|183630.2|26
1721912120000|2024-07-25 12:55:20|183755.8|183630.8|183813.9|183688.9|183815.5|183690.5|183716.3|183591.3|25
1721912130000|2024-07-25 12:55:30|183817.8|183692.8|183795.1|183670.1|183818.6|183693.6|183784.9|183659.9|27
1721912140000|2024-07-25 12:55:40|183794.8|183669.8|183808.4|183683.4|183816.2|183691.2|183794.2|183669.2|24
1721912150000|2024-07-25 12:55:50|183808.6|183683.6|183805.4|183680.4|183812.8|183687.8|183805.2|183680.2|19
1721912160000|2024-07-25 12:56:00|183804.5|183679.5|183853.1|183728.1|183855.8|183730.8|183803.5|183678.5|21
1721912170000|2024-07-25 12:56:10|183841|183716|183799.4|183674.4|183855.6|183730.6|183798|183673|34
1721912180000|2024-07-25 12:56:20|183798.7|183673.7|183799.5|183674.5|183801.7|183676.7|183797.3|183672.3|27
1721912190000|2024-07-25 12:56:30|183800|183675|183800.4|183675.4|183808.2|183683.2|183798.4|183673.4|20
1721912200000|2024-07-25 12:56:40|183800.6|183675.6|183795|183670|183801.3|183676.3|183783.1|183658.1|24
1721912210000|2024-07-25 12:56:50|183797.3|183672.3|183791.6|183666.6|183797.3|183672.3|183791.6|183666.6|10
1721912220000|2024-07-25 12:57:00|183796.2|183671.2|183799.2|183674.2|183805.1|183680.1|183796.2|183671.2|25
1721912230000|2024-07-25 12:57:10|183799.9|183674.9|183817.7|183692.7|183825.9|183700.9|183799.1|183674.1|25
1721912240000|2024-07-25 12:57:20|183818.4|183693.4|183884.1|183759.1|183891.4|183766.4|183818.4|183693.4|24
1721912250000|2024-07-25 12:57:30|183882.7|183757.7|183951.8|183826.8|183953.3|183828.3|183880.8|183755.8|33
1721912260000|2024-07-25 12:57:40|183953.4|183828.4|183955.8|183830.8|183955.8|183830.8|183943.2|183818.2|22
1721912270000|2024-07-25 12:57:50|183957.6|183832.6|183940.3|183815.3|183957.6|183832.6|183929.1|183804.1|23
1721912280000|2024-07-25 12:58:00|183938.5|183813.5|183819.4|183694.4|183940.1|183815.1|183817.8|183692.8|27
1721912290000|2024-07-25 12:58:10|183821.2|183696.2|183826.5|183701.5|183828.2|183703.2|183818.6|183693.6|28
1721912300000|2024-07-25 12:58:20|183826.1|183701.1|183738.1|183613.1|183826.2|183701.2|183720.2|183595.2|31
1721912310000|2024-07-25 12:58:30|183712.9|183587.9|183703.2|183578.2|183728.9|183603.9|183696.5|183571.5|35
1721912320000|2024-07-25 12:58:40|183705.9|183580.9|183729.6|183604.6|183729.6|183604.6|183705.9|183580.9|30
1721912330000|2024-07-25 12:58:50|183729.2|183604.2|183723.6|183598.6|183731.6|183606.6|183700.7|183575.7|31
1721912340000|2024-07-25 12:59:00|183721.9|183596.9|183727.2|183602.2|183731.4|183606.4|183719|183594|31
1721912350000|2024-07-25 12:59:10|183727.5|183602.5|183715.7|183590.7|183727.5|183602.5|183697.3|183572.3|23
1721912360000|2024-07-25 12:59:20|183713.8|183588.8|183759|183634|183773.8|183648.8|183713.8|183588.8|20
1721912370000|2024-07-25 12:59:30|183760.3|183635.3|183783.6|183658.6|183783.6|183658.6|183760.3|183635.3|20
1721912380000|2024-07-25 12:59:40|183786.1|183661.1|183771.2|183646.2|183793.3|183668.3|183755.8|183630.8|31
1721912390000|2024-07-25 12:59:50|183774.5|183649.5|183777.7|183652.7|183777.7|183652.7|183770.5|183645.5|28
1721912400000|2024-07-25 13:00:00|183780.6|183655.6|183807.2|183682.2|183812.3|183687.3|183780.6|183655.6|37
1721912410000|2024-07-25 13:00:10|183809.9|183684.9|183889.4|183764.4|183894.3|183769.3|183809.9|183684.9|36
1721912420000|2024-07-25 13:00:20|183888.8|183763.8|183842.4|183717.4|183893.1|183768.1|183837.3|183712.3|29
1721912430000|2024-07-25 13:00:30|183846.2|183721.2|183896.4|183771.4|183896.4|183771.4|183833.1|183708.1|32
1721912440000|2024-07-25 13:00:40|183895.3|183770.3|183932.9|183807.9|183945|183820|183894.5|183769.5|34
1721912450000|2024-07-25 13:00:50|183933.4|183808.4|183917.4|183792.4|183933.4|183808.4|183913.5|183788.5|22
1721912460000|2024-07-25 13:01:00|183915.8|183790.8|183980.9|183855.9|183988.7|183863.7|183912.9|183787.9|30
1721912470000|2024-07-25 13:01:10|183981.7|183856.7|184034.4|183909.4|184055.2|183930.2|183980.5|183855.5|33
1721912480000|2024-07-25 13:01:20|184034.9|183909.9|184027.1|183902.1|184049.5|183924.5|184004|183879|27
1721912490000|2024-07-25 13:01:30|184027|183902|184008.6|183883.6|184042|183917|183995|183870|34
1721912500000|2024-07-25 13:01:40|184007.7|183882.7|183993.7|183868.7|184007.7|183882.7|183986.1|183861.1|25
1721912510000|2024-07-25 13:01:50|183993.8|183868.8|183996.9|183871.9|183996.9|183871.9|183984.8|183859.8|20
1721912520000|2024-07-25 13:02:00|183996.8|183871.8|184016.3|183891.3|184017|183892|183996.3|183871.3|21
1721912530000|2024-07-25 13:02:10|184017.1|183892.1|184015.7|183890.7|184019.6|183894.6|184007.9|183882.9|35
1721912540000|2024-07-25 13:02:20|184014.4|183889.4|184016.6|183891.6|184020.9|183895.9|184014.4|183889.4|29
1721912550000|2024-07-25 13:02:30|184018.2|183893.2|184021.9|183896.9|184027.7|183902.7|184015.3|183890.3|29
1721912560000|2024-07-25 13:02:40|184026.2|183901.2|184008.2|183883.2|184034.8|183909.8|183997.8|183872.8|28
1721912570000|2024-07-25 13:02:50|184008.5|183883.5|184029|183904|184030.3|183905.3|183991.2|183866.2|24
1721912580000|2024-07-25 13:03:00|184027|183902|183985.8|183860.8|184027.4|183902.4|183985.3|183860.3|31
1721912590000|2024-07-25 13:03:10|183985.4|183860.4|183937.7|183812.7|183996.6|183871.6|183932.9|183807.9|27
1721912600000|2024-07-25 13:03:20|183937.8|183812.8|183968.9|183843.9|183974|183849|183934.1|183809.1|30
1721912610000|2024-07-25 13:03:30|183968.2|183843.2|183939.2|183814.2|183968.2|183843.2|183932.9|183807.9|31
1721912620000|2024-07-25 13:03:40|183940.5|183815.5|184062.1|183937.1|184065.6|183940.6|183940.5|183815.5|26
1721912630000|2024-07-25 13:03:50|184060.7|183935.7|184061|183936|184087.2|183962.2|184060|183935|20
1721912640000|2024-07-25 13:04:00|184058|183933|184049.9|183924.9|184061.3|183936.3|184043|183918|27
1721912650000|2024-07-25 13:04:10|184050.7|183925.7|184051.1|183926.1|184059.1|183934.1|184047.1|183922.1|29
1721912660000|2024-07-25 13:04:20|184052.6|183927.6|184050.3|183925.3|184055.3|183930.3|184048.7|183923.7|28
1721912670000|2024-07-25 13:04:30|184050.2|183925.2|184004.8|183879.8|184051.7|183926.7|184002.4|183877.4|27
1721912680000|2024-07-25 13:04:40|184005.8|183880.8|184023.3|183898.3|184028.5|183903.5|183996.8|183871.8|28
1721912690000|2024-07-25 13:04:50|184023|183898|183978|183853|184024.7|183899.7|183971|183846|33
1721912700000|2024-07-25 13:05:00|183977.5|183852.5|183937.4|183812.4|183989.4|183864.4|183937.4|183812.4|32
1721912710000|2024-07-25 13:05:10|183939.9|183814.9|183824.9|183699.9|183939.9|183814.9|183821.2|183696.2|38
1721912720000|2024-07-25 13:05:20|183824.4|183699.4|183739.8|183614.8|183830.9|183705.9|183736|183611|37
1721912730000|2024-07-25 13:05:30|183738.5|183613.5|183701.3|183576.3|183751.6|183626.6|183685|183560|32
1721912740000|2024-07-25 13:05:40|183696.8|183571.8|183640.8|183515.8|183697.9|183572.9|183632.1|183507.1|37
1721912750000|2024-07-25 13:05:50|183641.4|183516.4|183694.2|183569.2|183696.3|183571.3|183641.4|183516.4|38
1721912760000|2024-07-25 13:06:00|183694.3|183569.3|183618.3|183493.3|183694.9|183569.9|183617|183492|38
1721912770000|2024-07-25 13:06:10|183617.3|183492.3|183543.8|183418.8|183618.8|183493.8|183541.7|183416.7|29
1721912780000|2024-07-25 13:06:20|183542.1|183417.1|183507.3|183382.3|183542.1|183417.1|183504.1|183379.1|37
1721912790000|2024-07-25 13:06:30|183511.4|183386.4|183475|183350|183515.5|183390.5|183473.3|183348.3|33
1721912800000|2024-07-25 13:06:40|183475.2|183350.2|183344.2|183219.2|183475.2|183350.2|183312.6|183187.6|39
1721912810000|2024-07-25 13:06:50|183338.9|183213.9|183294.1|183169.1|183349.1|183224.1|183294.1|183169.1|37
1721912820000|2024-07-25 13:07:00|183297.8|183172.8|183282.1|183157.1|183304|183179|183272.3|183147.3|37
1721912830000|2024-07-25 13:07:10|183280.3|183155.3|183261.3|183136.3|183283.5|183158.5|183255.9|183130.9|38
1721912840000|2024-07-25 13:07:20|183257.8|183132.8|183310.4|183185.4|183321|183196|183257.8|183132.8|37
1721912850000|2024-07-25 13:07:30|183310.5|183185.5|183319.6|183194.6|183323.9|183198.9|183303.7|183178.7|32
1721912860000|2024-07-25 13:07:40|183318|183193|183325.5|183200.5|183328|183203|183300.7|183175.7|25
1721912870000|2024-07-25 13:07:50|183319.6|183194.6|183488.6|183363.6|183489|183364|183317|183192|25
1721912880000|2024-07-25 13:08:00|183491|183366|183414.2|183289.2|183494.1|183369.1|183406.6|183281.6|35
1721912890000|2024-07-25 13:08:10|183413.2|183288.2|183415|183290|183451.2|183326.2|183412.6|183287.6|26
1721912900000|2024-07-25 13:08:20|183414.5|183289.5|183475.4|183350.4|183476.5|183351.5|183414.5|183289.5|29
1721912910000|2024-07-25 13:08:30|183476.7|183351.7|183524.8|183399.8|183526.2|183401.2|183476.7|183351.7|30
1721912920000|2024-07-25 13:08:40|183519.8|183394.8|183462.2|183337.2|183519.8|183394.8|183455.6|183330.6|33
1721912930000|2024-07-25 13:08:50|183465.2|183340.2|183546.9|183421.9|183551.2|183426.2|183461.1|183336.1|26
1721912940000|2024-07-25 13:09:00|183552.5|183427.5|183575.3|183450.3|183583.6|183458.6|183551.7|183426.7|29
1721912950000|2024-07-25 13:09:10|183576|183451|183579|183454|183584.1|183459.1|183575.8|183450.8|25
1721912960000|2024-07-25 13:09:20|183579.1|183454.1|183597.6|183472.6|183628|183503|183579.1|183454.1|26
1721912970000|2024-07-25 13:09:30|183596.8|183471.8|183602.7|183477.7|183609.6|183484.6|183550.1|183425.1|29
1721912980000|2024-07-25 13:09:40|183602|183477|183576.9|183451.9|183602.3|183477.3|183545.7|183420.7|28
1721912990000|2024-07-25 13:09:50|183577.3|183452.3|183579.8|183454.8|183585.2|183460.2|183577|183452|26
1721913000000|2024-07-25 13:10:00|183579.9|183454.9|183574.8|183449.8|183591.5|183466.5|183554.5|183429.5|33
1721913010000|2024-07-25 13:10:10|183574.7|183449.7|183530.8|183405.8|183575.8|183450.8|183520.7|183395.7|24
1721913020000|2024-07-25 13:10:20|183540.3|183415.3|183490.1|183365.1|183540.3|183415.3|183483.7|183358.7|31
1721913030000|2024-07-25 13:10:30|183491.5|183366.5|183508.6|183383.6|183509.4|183384.4|183480.8|183355.8|30
1721913040000|2024-07-25 13:10:40|183488|183363|183483.5|183358.5|183492.3|183367.3|183483.5|183358.5|23
1721913050000|2024-07-25 13:10:50|183478.7|183353.7|183510.8|183385.8|183512|183387|183476.3|183351.3|26
1721913060000|2024-07-25 13:11:00|183509.7|183384.7|183489.5|183364.5|183511.1|183386.1|183486.5|183361.5|28
1721913070000|2024-07-25 13:11:10|183490.1|183365.1|183471.9|183346.9|183503.4|183378.4|183470.6|183345.6|31
1721913080000|2024-07-25 13:11:20|183473.5|183348.5|183423.6|183298.6|183474|183349|183391.8|183266.8|24
1721913090000|2024-07-25 13:11:30|183424|183299|183388.4|183263.4|183425.3|183300.3|183387.6|183262.6|18
1721913100000|2024-07-25 13:11:40|183387.6|183262.6|183405.2|183280.2|183409.6|183284.6|183374.1|183249.1|25
1721913110000|2024-07-25 13:11:50|183377.9|183252.9|183387.6|183262.6|183395.4|183270.4|183377.9|183252.9|28
1721913120000|2024-07-25 13:12:00|183387|183262|183451.6|183326.6|183452.4|183327.4|183385.2|183260.2|23
1721913130000|2024-07-25 13:12:10|183452.6|183327.6|183475.3|183350.3|183479|183354|183452.6|183327.6|31
1721913140000|2024-07-25 13:12:20|183475.7|183350.7|183439.2|183314.2|183487.9|183362.9|183438|183313|31
1721913150000|2024-07-25 13:12:30|183438|183313|183480|183355|183480.3|183355.3|183437.6|183312.6|29
1721913160000|2024-07-25 13:12:40|183480.2|183355.2|183579.3|183454.3|183580.7|183455.7|183475.7|183350.7|30
1721913170000|2024-07-25 13:12:50|183577.8|183452.8|183620.3|183495.3|183620.3|183495.3|183577.4|183452.4|25
1721913180000|2024-07-25 13:13:00|183626|183501|183622.6|183497.6|183627.4|183502.4|183620.3|183495.3|30
1721913190000|2024-07-25 13:13:10|183622|183497|183606.6|183481.6|183622|183497|183575.5|183450.5|34
1721913200000|2024-07-25 13:13:20|183606|183481|183583.3|183458.3|183606|183481|183558.8|183433.8|29
1721913210000|2024-07-25 13:13:30|183583|183458|183573.3|183448.3|183583.3|183458.3|183573.3|183448.3|19
1721913220000|2024-07-25 13:13:40|183570|183445|183576|183451|183576.7|183451.7|183557.7|183432.7|21
1721913230000|2024-07-25 13:13:50|183573.2|183448.2|183578.5|183453.5|183601.9|183476.9|183573.2|183448.2|24
1721913240000|2024-07-25 13:14:00|183578.1|183453.1|183622.3|183497.3|183625.6|183500.6|183577.7|183452.7|26
1721913250000|2024-07-25 13:14:10|183622.4|183497.4|183622|183497|183624|183499|183617.6|183492.6|27
1721913260000|2024-07-25 13:14:20|183622.7|183497.7|183642.5|183517.5|183642.5|183517.5|183622.7|183497.7|30
1721913270000|2024-07-25 13:14:30|183641.2|183516.2|183645.5|183520.5|183655.4|183530.4|183641.2|183516.2|26
1721913280000|2024-07-25 13:14:40|183644.7|183519.7|183677.1|183552.1|183705.3|183580.3|183644.7|183519.7|29
1721913290000|2024-07-25 13:14:50|183677.2|183552.2|183671.9|183546.9|183678.5|183553.5|183671.3|183546.3|14
1721913300000|2024-07-25 13:15:00|183671.2|183546.2|183676.6|183551.6|183677.7|183552.7|183670.3|183545.3|20
1721913310000|2024-07-25 13:15:10|183675.5|183550.5|183676.3|183551.3|183679.6|183554.6|183675|183550|15
1721913320000|2024-07-25 13:15:20|183676.2|183551.2|183673.4|183548.4|183677.4|183552.4|183673.3|183548.3|13
1721913330000|2024-07-25 13:15:30|183673.1|183548.1|183620.1|183495.1|183673.4|183548.4|183619|183494|28
1721913340000|2024-07-25 13:15:40|183620.8|183495.8|183511.2|183386.2|183620.9|183495.9|183502.5|183377.5|23
1721913350000|2024-07-25 13:15:50|183506.1|183381.1|183509|183384|183510.1|183385.1|183499|183374|28
1721913360000|2024-07-25 13:16:00|183505.1|183380.1|183509.6|183384.6|183509.8|183384.8|183505.1|183380.1|22
1721913370000|2024-07-25 13:16:10|183508.8|183383.8|183491.1|183366.1|183543.2|183418.2|183491.1|183366.1|19
1721913380000|2024-07-25 13:16:20|183491.3|183366.3|183489|183364|183491.3|183366.3|183481.8|183356.8|31
1721913390000|2024-07-25 13:16:30|183489.5|183364.5|183457.1|183332.1|183489.5|183364.5|183449.9|183324.9|35
1721913400000|2024-07-25 13:16:40|183457.7|183332.7|183452.2|183327.2|183463.2|183338.2|183449.3|183324.3|27
1721913410000|2024-07-25 13:16:50|183451.6|183326.6|183462.2|183337.2|183462.9|183337.9|183449.9|183324.9|24
1721913420000|2024-07-25 13:17:00|183462.4|183337.4|183452.3|183327.3|183463.2|183338.2|183450.8|183325.8|16
1721913430000|2024-07-25 13:17:10|183450.6|183325.6|183388.1|183263.1|183475.9|183350.9|183385.6|183260.6|32
1721913440000|2024-07-25 13:17:20|183387.7|183262.7|183395.9|183270.9|183399.1|183274.1|183386.4|183261.4|21
1721913450000|2024-07-25 13:17:30|183397|183272|183408.4|183283.4|183410|183285|183396.1|183271.1|30
1721913460000|2024-07-25 13:17:40|183409.1|183284.1|183390.1|183265.1|183409.1|183284.1|183386|183261|26
1721913470000|2024-07-25 13:17:50|183390.2|183265.2|183359.3|183234.3|183390.2|183265.2|183348.7|183223.7|29
1721913480000|2024-07-25 13:18:00|183367|183242|183358.6|183233.6|183387.7|183262.7|183358.6|183233.6|34
1721913490000|2024-07-25 13:18:10|183360.3|183235.3|183367.5|183242.5|183381.2|183256.2|183360.3|183235.3|27
1721913500000|2024-07-25 13:18:20|183367.6|183242.6|183504.9|183379.9|183513|183388|183366.6|183241.6|31
1721913510000|2024-07-25 13:18:30|183495.9|183370.9|183443.4|183318.4|183498.6|183373.6|183432.3|183307.3|35
1721913520000|2024-07-25 13:18:40|183445.3|183320.3|183439.2|183314.2|183447.4|183322.4|183438.9|183313.9|28
1721913530000|2024-07-25 13:18:50|183441|183316|183445.4|183320.4|183456.3|183331.3|183437.9|183312.9|36
1721913540000|2024-07-25 13:19:00|183443.5|183318.5|183441.2|183316.2|183443.5|183318.5|183436.5|183311.5|24
1721913550000|2024-07-25 13:19:10|183440|183315|183469.2|183344.2|183469.2|183344.2|183438.2|183313.2|28
1721913560000|2024-07-25 13:19:20|183470.8|183345.8|183380.9|183255.9|183472.1|183347.1|183362.7|183237.7|30
1721913570000|2024-07-25 13:19:30|183381|183256|183374.5|183249.5|183381|183256|183374.5|183249.5|25
1721913580000|2024-07-25 13:19:40|183355.6|183230.6|183357.4|183232.4|183360.8|183235.8|183355.2|183230.2|28
1721913590000|2024-07-25 13:19:50|183357.2|183232.2|183299.8|183174.8|183358.6|183233.6|183288.4|183163.4|27
1721913600000|2024-07-25 13:20:00|183299.7|183174.7|183307.9|183182.9|183312.8|183187.8|183299.7|183174.7|21
1721913610000|2024-07-25 13:20:10|183301.6|183176.6|183279.7|183154.7|183301.6|183176.6|183275.3|183150.3|24
1721913620000|2024-07-25 13:20:20|183292.3|183167.3|183295.3|183170.3|183299.2|183174.2|183290.7|183165.7|30
1721913630000|2024-07-25 13:20:30|183296.5|183171.5|183352.8|183227.8|183383.5|183258.5|183279.6|183154.6|30
1721913640000|2024-07-25 13:20:40|183349.2|183224.2|183358.4|183233.4|183366.5|183241.5|183349.2|183224.2|29
1721913650000|2024-07-25 13:20:50|183359.2|183234.2|183356.6|183231.6|183369.6|183244.6|183353|183228|29
1721913660000|2024-07-25 13:21:00|183354.9|183229.9|183390.7|183265.7|183409.5|183284.5|183350|183225|25
1721913670000|2024-07-25 13:21:10|183390.8|183265.8|183387.8|183262.8|183395.5|183270.5|183387.8|183262.8|30
1721913680000|2024-07-25 13:21:20|183386.8|183261.8|183390.4|183265.4|183399.4|183274.4|183383.5|183258.5|35
1721913690000|2024-07-25 13:21:30|183393.7|183268.7|183426.1|183301.1|183451.9|183326.9|183384.2|183259.2|34
1721913700000|2024-07-25 13:21:40|183425.1|183300.1|183407|183282|183425.2|183300.2|183393.2|183268.2|27
1721913710000|2024-07-25 13:21:50|183407.4|183282.4|183480.6|183355.6|183480.6|183355.6|183407.4|183282.4|30
1721913720000|2024-07-25 13:22:00|183480.7|183355.7|183496.6|183371.6|183510.8|183385.8|183472.8|183347.8|31
1721913730000|2024-07-25 13:22:10|183496.2|183371.2|183516.3|183391.3|183546.9|183421.9|183492.7|183367.7|31
1721913740000|2024-07-25 13:22:20|183517.4|183392.4|183498.3|183373.3|183517.4|183392.4|183495.7|183370.7|32
1721913750000|2024-07-25 13:22:30|183496.9|183371.9|183468.5|183343.5|183499.8|183374.8|183464.3|183339.3|22
1721913760000|2024-07-25 13:22:40|183468.3|183343.3|183531.8|183406.8|183531.8|183406.8|183467.1|183342.1|18
1721913770000|2024-07-25 13:22:50|183532.4|183407.4|183546.2|183421.2|183546.2|183421.2|183509.1|183384.1|31
1721913780000|2024-07-25 13:23:00|183542.9|183417.9|183528.9|183403.9|183542.9|183417.9|183528.2|183403.2|22
1721913790000|2024-07-25 13:23:10|183528.2|183403.2|183518.5|183393.5|183528.2|183403.2|183500.4|183375.4|31
1721913800000|2024-07-25 13:23:20|183518.4|183393.4|183519.7|183394.7|183519.7|183394.7|183492.7|183367.7|29
1721913810000|2024-07-25 13:23:30|183522.8|183397.8|183524.6|183399.6|183536.2|183411.2|183522.8|183397.8|26
1721913820000|2024-07-25 13:23:40|183525.5|183400.5|183539.9|183414.9|183540.6|183415.6|183522.4|183397.4|29
1721913830000|2024-07-25 13:23:50|183540|183415|183586.3|183461.3|183596.7|183471.7|183519.9|183394.9|28
1721913840000|2024-07-25 13:24:00|183584.1|183459.1|183562.9|183437.9|183585.8|183460.8|183557.8|183432.8|26
1721913850000|2024-07-25 13:24:10|183553.7|183428.7|183563.2|183438.2|183564.5|183439.5|183542.1|183417.1|32
1721913860000|2024-07-25 13:24:20|183560.6|183435.6|183559.3|183434.3|183561.2|183436.2|183553.5|183428.5|18
1721913870000|2024-07-25 13:24:30|183558.5|183433.5|183562.4|183437.4|183562.7|183437.7|183558.5|183433.5|23
1721913880000|2024-07-25 13:24:40|183561.7|183436.7|183557.3|183432.3|183562|183437|183552.4|183427.4|20
1721913890000|2024-07-25 13:24:50|183558.2|183433.2|183586.2|183461.2|183586.5|183461.5|183554.3|183429.3|28
1721913900000|2024-07-25 13:25:00|183585.8|183460.8|183583.8|183458.8|183586.4|183461.4|183553.9|183428.9|32
1721913910000|2024-07-25 13:25:10|183584|183459|183574.6|183449.6|183600.7|183475.7|183551.1|183426.1|30
1721913920000|2024-07-25 13:25:20|183560.8|183435.8|183564.4|183439.4|183564.4|183439.4|183544|183419|32
1721913930000|2024-07-25 13:25:30|183564.9|183439.9|183554.2|183429.2|183565.7|183440.7|183551.9|183426.9|24
1721913940000|2024-07-25 13:25:40|183553.1|183428.1|183536.7|183411.7|183553.1|183428.1|183522.6|183397.6|30
1721913950000|2024-07-25 13:25:50|183538.2|183413.2|183586.1|183461.1|183587.5|183462.5|183535.6|183410.6|31
1721913960000|2024-07-25 13:26:00|183586.7|183461.7|183557.6|183432.6|183589.7|183464.7|183556.1|183431.1|34
1721913970000|2024-07-25 13:26:10|183556.4|183431.4|183538.3|183413.3|183556.8|183431.8|183533.1|183408.1|24
1721913980000|2024-07-25 13:26:20|183563.4|183438.4|183539.8|183414.8|183563.4|183438.4|183534.1|183409.1|24
1721913990000|2024-07-25 13:26:30|183538.9|183413.9|183542.7|183417.7|183543|183418|183537.4|183412.4|22
1721914000000|2024-07-25 13:26:40|183542.8|183417.8|183523.9|183398.9|183558|183433|183523.9|183398.9|16
1721914010000|2024-07-25 13:26:50|183522.9|183397.9|183558.6|183433.6|183568.7|183443.7|183521.9|183396.9|29
1721914020000|2024-07-25 13:27:00|183555.4|183430.4|183571|183446|183571|183446|183548.3|183423.3|33
1721914030000|2024-07-25 13:27:10|183571.1|183446.1|183581.6|183456.6|183581.6|183456.6|183567.8|183442.8|27
1721914040000|2024-07-25 13:27:20|183581.9|183456.9|183596.2|183471.2|183603.6|183478.6|183581.9|183456.9|25
1721914050000|2024-07-25 13:27:30|183598.6|183473.6|183605.3|183480.3|183608.3|183483.3|183597.4|183472.4|33
1721914060000|2024-07-25 13:27:40|183606.3|183481.3|183691|183566|183698.5|183573.5|183606|183481|31
1721914070000|2024-07-25 13:27:50|183691.2|183566.2|183694.4|183569.4|183694.5|183569.5|183688.3|183563.3|33
1721914080000|2024-07-25 13:28:00|183693.2|183568.2|183639.4|183514.4|183694.1|183569.1|183638.1|183513.1|35
1721914090000|2024-07-25 13:28:10|183637.1|183512.1|183641.8|183516.8|183643.6|183518.6|183636.5|183511.5|27
1721914100000|2024-07-25 13:28:20|183629.9|183504.9|183606.8|183481.8|183632.7|183507.7|183606.8|183481.8|27
1721914110000|2024-07-25 13:28:30|183608.5|183483.5|183577.4|183452.4|183608.5|183483.5|183576.5|183451.5|28
1721914120000|2024-07-25 13:28:40|183576.7|183451.7|183573.4|183448.4|183579.7|183454.7|183564.2|183439.2|32
1721914130000|2024-07-25 13:28:50|183571.2|183446.2|183587.2|183462.2|183588.6|183463.6|183561.4|183436.4|31
1721914140000|2024-07-25 13:29:00|183586.6|183461.6|183624.2|183499.2|183625.6|183500.6|183585.7|183460.7|31
1721914150000|2024-07-25 13:29:10|183624.1|183499.1|183637|183512|183659.5|183534.5|183624.1|183499.1|30
1721914160000|2024-07-25 13:29:20|183635.5|183510.5|183615.4|183490.4|183635.5|183510.5|183612.6|183487.6|29
1721914170000|2024-07-25 13:29:30|183612.9|183487.9|183627.4|183502.4|183627.4|183502.4|183612.9|183487.9|30
1721914180000|2024-07-25 13:29:40|183627.3|183502.3|183641.7|183516.7|183643.7|183518.7|183627.3|183502.3|25
1721914190000|2024-07-25 13:29:50|183642|183517|183641.8|183516.8|183648.7|183523.7|183640.7|183515.7|20
1721914200000|2024-07-25 13:30:00|183640.8|183515.8|183670.6|183545.6|183685.7|183560.7|183610|183485|37
1721914210000|2024-07-25 13:30:10|183670.7|183545.7|183730.8|183605.8|183730.8|183605.8|183661|183536|36
1721914220000|2024-07-25 13:30:20|183738.1|183613.1|183641.1|183516.1|183738.1|183613.1|183637.8|183512.8|35
1721914230000|2024-07-25 13:30:30|183640.9|183515.9|183625.6|183500.6|183661.1|183536.1|183624.2|183499.2|35
1721914240000|2024-07-25 13:30:40|183625.2|183500.2|183617.9|183492.9|183625.2|183500.2|183604.3|183479.3|27
1721914250000|2024-07-25 13:30:50|183619|183494|183624|183499|183627|183502|183616.9|183491.9|24
1721914260000|2024-07-25 13:31:00|183624.9|183499.9|183696.1|183571.1|183702.4|183577.4|183624.9|183499.9|32
1721914270000|2024-07-25 13:31:10|183693.8|183568.8|183701.5|183576.5|183730.4|183605.4|183693.8|183568.8|28
1721914280000|2024-07-25 13:31:20|183700.9|183575.9|183717.6|183592.6|183720.8|183595.8|183696.9|183571.9|33
1721914290000|2024-07-25 13:31:30|183717|183592|183728|183603|183730.4|183605.4|183715.4|183590.4|33
1721914300000|2024-07-25 13:31:40|183726.7|183601.7|183774|183649|183774|183649|183726.7|183601.7|27
1721914310000|2024-07-25 13:31:50|183773|183648|183809.1|183684.1|183813.8|183688.8|183767.9|183642.9|38
1721914320000|2024-07-25 13:32:00|183820.6|183695.6|183824.3|183699.3|183844.9|183719.9|183819|183694|33
1721914330000|2024-07-25 13:32:10|183823|183698|183771.4|183646.4|183824.8|183699.8|183765.3|183640.3|35
1721914340000|2024-07-25 13:32:20|183770.6|183645.6|183813.7|183688.7|183814.5|183689.5|183768|183643|37
1721914350000|2024-07-25 13:32:30|183812.4|183687.4|183824.4|183699.4|183834.7|183709.7|183812.4|183687.4|30
1721914360000|2024-07-25 13:32:40|183824.2|183699.2|183835.3|183710.3|183849.4|183724.4|183809.5|183684.5|31
1721914370000|2024-07-25 13:32:50|183835.5|183710.5|183807.8|183682.8|183845.6|183720.6|183805.3|183680.3|34
1721914380000|2024-07-25 13:33:00|183809|183684|183790.4|183665.4|183809.4|183684.4|183789|183664|28
1721914390000|2024-07-25 13:33:10|183792|183667|183794|183669|183803.4|183678.4|183787|183662|29
1721914400000|2024-07-25 13:33:20|183793.7|183668.7|183750.4|183625.4|183796.9|183671.9|183741.2|183616.2|31
1721914410000|2024-07-25 13:33:30|183743.4|183618.4|183768.6|183643.6|183774.9|183649.9|183739.6|183614.6|33
1721914420000|2024-07-25 13:33:40|183771|183646|183770.3|183645.3|183771|183646|183765.2|183640.2|29
1721914430000|2024-07-25 13:33:50|183770.2|183645.2|183803.4|183678.4|183808.7|183683.7|183769.9|183644.9|30
1721914440000|2024-07-25 13:34:00|183806.2|183681.2|183833.2|183708.2|183833.9|183708.9|183806.2|183681.2|27
1721914450000|2024-07-25 13:34:10|183833.1|183708.1|183827.9|183702.9|183833.6|183708.6|183807.2|183682.2|26
1721914460000|2024-07-25 13:34:20|183826.9|183701.9|183815.7|183690.7|183845.1|183720.1|183813.5|183688.5|30
1721914470000|2024-07-25 13:34:30|183830.8|183705.8|183879.8|183754.8|183884.5|183759.5|183830.8|183705.8|27
1721914480000|2024-07-25 13:34:40|183880.7|183755.7|183941.7|183816.7|183942.2|183817.2|183880.7|183755.7|30
1721914490000|2024-07-25 13:34:50|183941.2|183816.2|183920.7|183795.7|183941.2|183816.2|183904.1|183779.1|25
1721914500000|2024-07-25 13:35:00|183903.3|183778.3|183901.2|183776.2|183903.3|183778.3|183898.8|183773.8|27
1721914510000|2024-07-25 13:35:10|183901.1|183776.1|183911.5|183786.5|183942.7|183817.7|183900|183775|33
1721914520000|2024-07-25 13:35:20|183916.1|183791.1|183969.7|183844.7|183970.5|183845.5|183910.3|183785.3|36
1721914530000|2024-07-25 13:35:30|183968.2|183843.2|183974|183849|184010.2|183885.2|183965|183840|33
1721914540000|2024-07-25 13:35:40|183974.1|183849.1|183992.2|183867.2|184002.7|183877.7|183970.4|183845.4|30
1721914550000|2024-07-25 13:35:50|183994.6|183869.6|184032.5|183907.5|184035.2|183910.2|183993.9|183868.9|26
1721914560000|2024-07-25 13:36:00|184030.2|183905.2|184061.6|183936.6|184098.1|183973.1|184029.4|183904.4|34
1721914570000|2024-07-25 13:36:10|184082.3|183957.3|184083.1|183958.1|184099.9|183974.9|184078.3|183953.3|34
1721914580000|2024-07-25 13:36:20|184083.5|183958.5|184121.4|183996.4|184121.4|183996.4|184077.1|183952.1|37
1721914590000|2024-07-25 13:36:30|184115.3|183990.3|184182.4|184057.4|184190.4|184065.4|184115.3|183990.3|36
1721914600000|2024-07-25 13:36:40|184186.3|184061.3|184215.1|184090.1|184219.4|184094.4|184186.3|184061.3|35
1721914610000|2024-07-25 13:36:50|184218.1|184093.1|184155.5|184030.5|184219.1|184094.1|184152|184027|26
1721914620000|2024-07-25 13:37:00|184155.8|184030.8|184197.1|184072.1|184200.7|184075.7|184147.7|184022.7|36
1721914630000|2024-07-25 13:37:10|184196.4|184071.4|184219.2|184094.2|184223|184098|184169.2|184044.2|33
1721914640000|2024-07-25 13:37:20|184226.6|184101.6|184236.2|184111.2|184239.8|184114.8|184213.2|184088.2|30
1721914650000|2024-07-25 13:37:30|184236.3|184111.3|184255.3|184130.3|184257.8|184132.8|184234.4|184109.4|22
1721914660000|2024-07-25 13:37:40|184258.5|184133.5|184283.7|184158.7|184318.5|184193.5|184255.2|184130.2|31
1721914670000|2024-07-25 13:37:50|184283.8|184158.8|184333.3|184208.3|184339.1|184214.1|184282.9|184157.9|29
1721914680000|2024-07-25 13:38:00|184334.5|184209.5|184379.1|184254.1|184384.4|184259.4|184334.5|184209.5|27
1721914690000|2024-07-25 13:38:10|184381.9|184256.9|184357.6|184232.6|184385|184260|184340.2|184215.2|32
1721914700000|2024-07-25 13:38:20|184357|184232|184421.8|184296.8|184424.9|184299.9|184355.2|184230.2|33
1721914710000|2024-07-25 13:38:30|184421.7|184296.7|184462.9|184337.9|184462.9|184337.9|184413.3|184288.3|28
1721914720000|2024-07-25 13:38:40|184463.5|184338.5|184524.1|184399.1|184525.8|184400.8|184463.3|184338.3|33
1721914730000|2024-07-25 13:38:50|184524.8|184399.8|184504|184379|184524.8|184399.8|184493.5|184368.5|34
1721914740000|2024-07-25 13:39:00|184504.4|184379.4|184456.7|184331.7|184504.4|184379.4|184456.4|184331.4|34
1721914750000|2024-07-25 13:39:10|184437.8|184312.8|184359.6|184234.6|184446.3|184321.3|184359.6|184234.6|34
1721914760000|2024-07-25 13:39:20|184361.9|184236.9|184344.9|184219.9|184365.9|184240.9|184344.8|184219.8|34
1721914770000|2024-07-25 13:39:30|184343.6|184218.6|184193.4|184068.4|184343.6|184218.6|184193.1|184068.1|37
1721914780000|2024-07-25 13:39:40|184197.3|184072.3|184056.3|183931.3|184197.3|184072.3|184056.3|183931.3|39
1721914790000|2024-07-25 13:39:50|184055.1|183930.1|184124.2|183999.2|184128|184003|184054|183929|33
1721914800000|2024-07-25 13:40:00|184124.9|183999.9|184108.8|183983.8|184131.3|184006.3|184096.9|183971.9|30
1721914810000|2024-07-25 13:40:10|184108.4|183983.4|184095.2|183970.2|184132.2|184007.2|184093.5|183968.5|32
1721914820000|2024-07-25 13:40:20|184095|183970|184093.3|183968.3|184113.3|183988.3|184054.7|183929.7|39
1721914830000|2024-07-25 13:40:30|184094.7|183969.7|184093.1|183968.1|184097.9|183972.9|184087.5|183962.5|37
1721914840000|2024-07-25 13:40:40|184096|183971|184151.7|184026.7|184151.7|184026.7|184060.7|183935.7|31
1721914850000|2024-07-25 13:40:50|184140.5|184015.5|184155.1|184030.1|184185|184060|184140.5|184015.5|37
1721914860000|2024-07-25 13:41:00|184154.8|184029.8|184090.4|183965.4|184175.9|184050.9|184088.5|183963.5|39
1721914870000|2024-07-25 13:41:10|184090.3|183965.3|184038.2|183913.2|184093.9|183968.9|184025.1|183900.1|34
1721914880000|2024-07-25 13:41:20|184043.7|183918.7|184053.8|183928.8|184054.8|183929.8|184034.3|183909.3|34
1721914890000|2024-07-25 13:41:30|184053.6|183928.6|184042|183917|184053.6|183928.6|184010.1|183885.1|37
1721914900000|2024-07-25 13:41:40|184043.4|183918.4|184037.8|183912.8|184050.8|183925.8|184034.8|183909.8|34
1721914910000|2024-07-25 13:41:50|184032.6|183907.6|184029.8|183904.8|184034.9|183909.9|184028.4|183903.4|30
1721914920000|2024-07-25 13:42:00|184032.1|183907.1|184042.8|183917.8|184047.4|183922.4|184031|183906|33
1721914930000|2024-07-25 13:42:10|184042.6|183917.6|183997.7|183872.7|184047.9|183922.9|183989.6|183864.6|31
1721914940000|2024-07-25 13:42:20|183997.4|183872.4|183959.4|183834.4|184013.2|183888.2|183952.4|183827.4|31
1721914950000|2024-07-25 13:42:30|183959|183834|183957.6|183832.6|183983.8|183858.8|183949.4|183824.4|37
1721914960000|2024-07-25 13:42:40|183966|183841|183952.1|183827.1|183969.1|183844.1|183946.4|183821.4|36
1721914970000|2024-07-25 13:42:50|183952.6|183827.6|183881.2|183756.2|183954|183829|183869.4|183744.4|38
1721914980000|2024-07-25 13:43:00|183879.7|183754.7|183871|183746|183881.4|183756.4|183865.9|183740.9|21
1721914990000|2024-07-25 13:43:10|183870|183745|183892.2|183767.2|183903.4|183778.4|183868.8|183743.8|27
1721915000000|2024-07-25 13:43:20|183892.5|183767.5|183872.7|183747.7|183895.1|183770.1|183870|183745|30
1721915010000|2024-07-25 13:43:30|183874|183749|183889.6|183764.6|183890.7|183765.7|183869.6|183744.6|25
1721915020000|2024-07-25 13:43:40|183889.7|183764.7|183849.8|183724.8|183894.2|183769.2|183848.1|183723.1|28
1721915030000|2024-07-25 13:43:50|183850.9|183725.9|183836|183711|183860|183735|183836|183711|32
1721915040000|2024-07-25 13:44:00|183835.5|183710.5|183865.6|183740.6|183865.6|183740.6|183831.9|183706.9|31
1721915050000|2024-07-25 13:44:10|183863.8|183738.8|183832.8|183707.8|183863.8|183738.8|183832.8|183707.8|32
1721915060000|2024-07-25 13:44:20|183834.4|183709.4|183832.1|183707.1|183836.2|183711.2|183829|183704|17
1721915070000|2024-07-25 13:44:30|183831.6|183706.6|183839.3|183714.3|183839.3|183714.3|183820.7|183695.7|31
1721915080000|2024-07-25 13:44:40|183840|183715|183844|183719|183856.2|183731.2|183840|183715|33
1721915090000|2024-07-25 13:44:50|183844.4|183719.4|183848.6|183723.6|183865.3|183740.3|183844.4|183719.4|29
1721915100000|2024-07-25 13:45:00|183849.9|183724.9|183834.2|183709.2|183853.7|183728.7|183832.8|183707.8|31
1721915110000|2024-07-25 13:45:10|183834.5|183709.5|183738.8|183613.8|183839.5|183714.5|183732.7|183607.7|35
1721915120000|2024-07-25 13:45:20|183746.4|183621.4|183750.4|183625.4|183758.1|183633.1|183745.2|183620.2|31
1721915130000|2024-07-25 13:45:30|183750.2|183625.2|183762.5|183637.5|183763.9|183638.9|183739.9|183614.9|28
1721915140000|2024-07-25 13:45:40|183762.1|183637.1|183764.5|183639.5|183765.4|183640.4|183761.7|183636.7|26
1721915150000|2024-07-25 13:45:50|183765|183640|183761.8|183636.8|183765.6|183640.6|183761.8|183636.8|25
1721915160000|2024-07-25 13:46:00|183762.1|183637.1|183762.6|183637.6|183765.3|183640.3|183762.1|183637.1|26
1721915170000|2024-07-25 13:46:10|183761.5|183636.5|183699.2|183574.2|183763.4|183638.4|183668|183543|26
1721915180000|2024-07-25 13:46:20|183698.1|183573.1|183714.7|183589.7|183728.4|183603.4|183695|183570|25
1721915190000|2024-07-25 13:46:30|183713.4|183588.4|183758.8|183633.8|183759.4|183634.4|183710.8|183585.8|29
1721915200000|2024-07-25 13:46:40|183757.9|183632.9|183757.1|183632.1|183759.6|183634.6|183753.7|183628.7|29
1721915210000|2024-07-25 13:46:50|183753.7|183628.7|183720.4|183595.4|183753.7|183628.7|183699.2|183574.2|28
1721915220000|2024-07-25 13:47:00|183722.3|183597.3|183726.4|183601.4|183729.6|183604.6|183721.6|183596.6|30
1721915230000|2024-07-25 13:47:10|183726.5|183601.5|183748.3|183623.3|183749.6|183624.6|183724.4|183599.4|21
1721915240000|2024-07-25 13:47:20|183749.1|183624.1|183791.6|183666.6|183793.7|183668.7|183748.6|183623.6|27
1721915250000|2024-07-25 13:47:30|183790.9|183665.9|183811.6|183686.6|183829.9|183704.9|183790.9|183665.9|30
1721915260000|2024-07-25 13:47:40|183810.8|183685.8|183808.5|183683.5|183814|183689|183794.1|183669.1|38
1721915270000|2024-07-25 13:47:50|183808.6|183683.6|183797.1|183672.1|183811.4|183686.4|183795.5|183670.5|26
1721915280000|2024-07-25 13:48:00|183797.2|183672.2|183819.6|183694.6|183822.8|183697.8|183797.2|183672.2|28
1721915290000|2024-07-25 13:48:10|183818.7|183693.7|183808.2|183683.2|183820.3|183695.3|183806.7|183681.7|22
1721915300000|2024-07-25 13:48:20|183808.9|183683.9|183801.7|183676.7|183808.9|183683.9|183799.3|183674.3|23
1721915310000|2024-07-25 13:48:30|183802.6|183677.6|183819.7|183694.7|183829.5|183704.5|183802.6|183677.6|9
1721915320000|2024-07-25 13:48:40|183812.9|183687.9|183872.6|183747.6|183873.3|183748.3|183812.9|183687.9|33
1721915330000|2024-07-25 13:48:50|183870.7|183745.7|183811.1|183686.1|183886.8|183761.8|183807.8|183682.8|38
1721915340000|2024-07-25 13:49:00|183811.7|183686.7|183812.5|183687.5|183814.8|183689.8|183806.3|183681.3|28
1721915350000|2024-07-25 13:49:10|183811|183686|183752.9|183627.9|183811|183686|183747.9|183622.9|35
1721915360000|2024-07-25 13:49:20|183752.6|183627.6|183727.1|183602.1|183752.8|183627.8|183724.6|183599.6|30
1721915370000|2024-07-25 13:49:30|183726.4|183601.4|183716.9|183591.9|183734.1|183609.1|183709.3|183584.3|33
1721915380000|2024-07-25 13:49:40|183718|183593|183721.6|183596.6|183723.1|183598.1|183717.6|183592.6|27
1721915390000|2024-07-25 13:49:50|183722.4|183597.4|183729.6|183604.6|183731.2|183606.2|183722.4|183597.4|24
1721915400000|2024-07-25 13:50:00|183727.9|183602.9|183703.2|183578.2|183727.9|183602.9|183703.2|183578.2|26
1721915410000|2024-07-25 13:50:10|183702.9|183577.9|183666.3|183541.3|183702.9|183577.9|183662.1|183537.1|31
1721915420000|2024-07-25 13:50:20|183666.8|183541.8|183661.1|183536.1|183666.8|183541.8|183653.5|183528.5|31
1721915430000|2024-07-25 13:50:30|183663.2|183538.2|183661.5|183536.5|183668.3|183543.3|183657.5|183532.5|33
1721915440000|2024-07-25 13:50:40|183660|183535|183664|183539|183687.5|183562.5|183660|183535|31
1721915450000|2024-07-25 13:50:50|183662.6|183537.6|183666.2|183541.2|183670.6|183545.6|183662.6|183537.6|27
1721915460000|2024-07-25 13:51:00|183663.1|183538.1|183684.8|183559.8|183703.6|183578.6|183661.4|183536.4|32
1721915470000|2024-07-25 13:51:10|183684.1|183559.1|183674.8|183549.8|183684.1|183559.1|183666|183541|27
1721915480000|2024-07-25 13:51:20|183680.8|183555.8|183735.7|183610.7|183736.1|183611.1|183675.9|183550.9|27
1721915490000|2024-07-25 13:51:30|183733.9|183608.9|183769.3|183644.3|183781.4|183656.4|183732|183607|37
1721915500000|2024-07-25 13:51:40|183769.8|183644.8|183721.9|183596.9|183769.8|183644.8|183717.7|183592.7|33
1721915510000|2024-07-25 13:51:50|183727.6|183602.6|183728.6|183603.6|183730.7|183605.7|183723.6|183598.6|35
1721915520000|2024-07-25 13:52:00|183728.8|183603.8|183808.7|183683.7|183811.1|183686.1|183726.8|183601.8|30
1721915530000|2024-07-25 13:52:10|183809|183684|183815.1|183690.1|183817.7|183692.7|183796|183671|31
1721915540000|2024-07-25 13:52:20|183815.8|183690.8|183849.1|183724.1|183851.7|183726.7|183815.4|183690.4|32
1721915550000|2024-07-25 13:52:30|183850.8|183725.8|183857.9|183732.9|183863.2|183738.2|183846|183721|23
1721915560000|2024-07-25 13:52:40|183857.3|183732.3|183874.9|183749.9|183876.1|183751.1|183856.3|183731.3|31
1721915570000|2024-07-25 13:52:50|183874.1|183749.1|183872.9|183747.9|183874.1|183749.1|183863.8|183738.8|23
1721915580000|2024-07-25 13:53:00|183872.3|183747.3|183842.1|183717.1|183872.3|183747.3|183842.1|183717.1|28
1721915590000|2024-07-25 13:53:10|183872|183747|183863.8|183738.8|183886.7|183761.7|183863.8|183738.8|32
1721915600000|2024-07-25 13:53:20|183864.8|183739.8|183898.9|183773.9|183898.9|183773.9|183864.8|183739.8|22
1721915610000|2024-07-25 13:53:30|183901.4|183776.4|183927.4|183802.4|183934.9|183809.9|183901.4|183776.4|32
1721915620000|2024-07-25 13:53:40|183929.3|183804.3|183947.8|183822.8|183987.2|183862.2|183929.3|183804.3|35
1721915630000|2024-07-25 13:53:50|183947.3|183822.3|183939.1|183814.1|183947.3|183822.3|183934.7|183809.7|25
1721915640000|2024-07-25 13:54:00|183938.6|183813.6|183912.6|183787.6|183952.8|183827.8|183912.6|183787.6|30
1721915650000|2024-07-25 13:54:10|183913.3|183788.3|183890.6|183765.6|183913.3|183788.3|183871.7|183746.7|37
1721915660000|2024-07-25 13:54:20|183890.4|183765.4|183896.7|183771.7|183903.9|183778.9|183881.4|183756.4|25
1721915670000|2024-07-25 13:54:30|183896.8|183771.8|183887|183762|183901.8|183776.8|183885.3|183760.3|34
1721915680000|2024-07-25 13:54:40|183886.9|183761.9|183898.9|183773.9|183901|183776|183886.8|183761.8|29
1721915690000|2024-07-25 13:54:50|183898.2|183773.2|183861.5|183736.5|183901.3|183776.3|183855.6|183730.6|20
1721915700000|2024-07-25 13:55:00|183860.5|183735.5|183835.4|183710.4|183861.1|183736.1|183830|183705|34
1721915710000|2024-07-25 13:55:10|183835.5|183710.5|183817.4|183692.4|183837.3|183712.3|183781.2|183656.2|32
1721915720000|2024-07-25 13:55:20|183816.6|183691.6|183807.8|183682.8|183819.2|183694.2|183804.7|183679.7|22
1721915730000|2024-07-25 13:55:30|183806.9|183681.9|183754.8|183629.8|183811.2|183686.2|183740.3|183615.3|30
1721915740000|2024-07-25 13:55:40|183754.3|183629.3|183755.4|183630.4|183765|183640|183749.3|183624.3|34
1721915750000|2024-07-25 13:55:50|183754.5|183629.5|183766.3|183641.3|183766.9|183641.9|183751.6|183626.6|31
1721915760000|2024-07-25 13:56:00|183766.7|183641.7|183753.9|183628.9|183766.7|183641.7|183751.4|183626.4|30
1721915770000|2024-07-25 13:56:10|183751.1|183626.1|183737.5|183612.5|183751.1|183626.1|183727.4|183602.4|33
1721915780000|2024-07-25 13:56:20|183737.4|183612.4|183721|183596|183743.2|183618.2|183711.3|183586.3|34
1721915790000|2024-07-25 13:56:30|183723.1|183598.1|183732.3|183607.3|183732.4|183607.4|183723.1|183598.1|24
1721915800000|2024-07-25 13:56:40|183732.1|183607.1|183701.3|183576.3|183732.1|183607.1|183692.4|183567.4|33
1721915810000|2024-07-25 13:56:50|183700.4|183575.4|183710|183585|183712.3|183587.3|183697.6|183572.6|22
1721915820000|2024-07-25 13:57:00|183710.4|183585.4|183705.2|183580.2|183711.8|183586.8|183704.2|183579.2|15
1721915830000|2024-07-25 13:57:10|183705.5|183580.5|183707.8|183582.8|183707.8|183582.8|183702.8|183577.8|19
1721915840000|2024-07-25 13:57:20|183707.9|183582.9|183706.1|183581.1|183708.9|183583.9|183705.3|183580.3|23
1721915850000|2024-07-25 13:57:30|183705.3|183580.3|183705.5|183580.5|183717.5|183592.5|183702.7|183577.7|20
1721915860000|2024-07-25 13:57:40|183704.9|183579.9|183722.9|183597.9|183723.6|183598.6|183702.8|183577.8|16
1721915870000|2024-07-25 13:57:50|183716.1|183591.1|183752.8|183627.8|183771.8|183646.8|183704.8|183579.8|32
1721915880000|2024-07-25 13:58:00|183754.3|183629.3|183765.8|183640.8|183765.8|183640.8|183750.6|183625.6|18
1721915890000|2024-07-25 13:58:10|183766|183641|183793|183668|183805.6|183680.6|183765.9|183640.9|13
1721915900000|2024-07-25 13:58:20|183793.1|183668.1|183801.8|183676.8|183802.8|183677.8|183789.7|183664.7|27
1721915910000|2024-07-25 13:58:30|183801.1|183676.1|183795.4|183670.4|183801.1|183676.1|183782.9|183657.9|31
1721915920000|2024-07-25 13:58:40|183797.7|183672.7|183794.9|183669.9|183797.9|183672.9|183774.8|183649.8|33
1721915930000|2024-07-25 13:58:50|183794.8|183669.8|183794|183669|183797.7|183672.7|183789.1|183664.1|31
1721915940000|2024-07-25 13:59:00|183792.5|183667.5|183785.2|183660.2|183808.5|183683.5|183783.6|183658.6|32
1721915950000|2024-07-25 13:59:10|183784.5|183659.5|183778.2|183653.2|183796.4|183671.4|183774.4|183649.4|29
1721915960000|2024-07-25 13:59:20|183779.2|183654.2|183776.5|183651.5|183779.2|183654.2|183775.7|183650.7|23
1721915970000|2024-07-25 13:59:30|183779.2|183654.2|183732.6|183607.6|183779.7|183654.7|183716.2|183591.2|30
1721915980000|2024-07-25 13:59:40|183731|183606|183704.9|183579.9|183731|183606|183704.9|183579.9|25
1721915990000|2024-07-25 13:59:50|183703|183578|183701.7|183576.7|183704.3|183579.3|183695.2|183570.2|29
1721916000000|2024-07-25 14:00:00|183702.2|183577.2|183763|183638|183763|183638|183697.1|183572.1|30
1721916010000|2024-07-25 14:00:10|183760.1|183635.1|183772.1|183647.1|183791.1|183666.1|183759.8|183634.8|36
1721916020000|2024-07-25 14:00:20|183772.5|183647.5|183787.8|183662.8|183798.9|183673.9|183767|183642|33
1721916030000|2024-07-25 14:00:30|183785.7|183660.7|183764.3|183639.3|183792.1|183667.1|183760.1|183635.1|31
1721916040000|2024-07-25 14:00:40|183765.6|183640.6|183760.1|183635.1|183765.8|183640.8|183752.6|183627.6|38
1721916050000|2024-07-25 14:00:50|183758.3|183633.3|183762.6|183637.6|183762.6|183637.6|183751.2|183626.2|19
1721916060000|2024-07-25 14:01:00|183765|183640|183737.7|183612.7|183769.2|183644.2|183737.3|183612.3|32
1721916070000|2024-07-25 14:01:10|183737.6|183612.6|183756.7|183631.7|183758.5|183633.5|183729.1|183604.1|30
1721916080000|2024-07-25 14:01:20|183757.4|183632.4|183780.4|183655.4|183785.8|183660.8|183757.2|183632.2|21
1721916090000|2024-07-25 14:01:30|183779.7|183654.7|183899.1|183774.1|183899.1|183774.1|183779.7|183654.7|34
1721916100000|2024-07-25 14:01:40|183899.7|183774.7|183934.9|183809.9|183935.9|183810.9|183893.4|183768.4|27
1721916110000|2024-07-25 14:01:50|183936.2|183811.2|183917.9|183792.9|183936.2|183811.2|183912.7|183787.7|34
1721916120000|2024-07-25 14:02:00|183937.3|183812.3|183939.2|183814.2|183942.8|183817.8|183933|183808|31
1721916130000|2024-07-25 14:02:10|183939|183814|183967.5|183842.5|183970.1|183845.1|183939|183814|25
1721916140000|2024-07-25 14:02:20|183966.4|183841.4|183969.6|183844.6|183969.9|183844.9|183965.2|183840.2|25
1721916150000|2024-07-25 14:02:30|183971.4|183846.4|184043|183918|184056.4|183931.4|183971.4|183846.4|32
1721916160000|2024-07-25 14:02:40|184041.7|183916.7|184048.4|183923.4|184055.7|183930.7|184040.5|183915.5|33
1721916170000|2024-07-25 14:02:50|184048.3|183923.3|184136.3|184011.3|184136.3|184011.3|184044.9|183919.9|39
1721916180000|2024-07-25 14:03:00|184143.5|184018.5|184147.1|184022.1|184153.7|184028.7|184116.5|183991.5|34
1721916190000|2024-07-25 14:03:10|184147|184022|184141.9|184016.9|184151.7|184026.7|184141.4|184016.4|33
1721916200000|2024-07-25 14:03:20|184141.8|184016.8|184153.4|184028.4|184153.4|184028.4|184141.8|184016.8|25
1721916210000|2024-07-25 14:03:30|184182.4|184057.4|184319.4|184194.4|184319.4|184194.4|184182.4|184057.4|36
1721916220000|2024-07-25 14:03:40|184317.6|184192.6|184347.5|184222.5|184366.2|184241.2|184305|184180|34
1721916230000|2024-07-25 14:03:50|184350.9|184225.9|184277.3|184152.3|184350.9|184225.9|184260.5|184135.5|38
1721916240000|2024-07-25 14:04:00|184279.9|184154.9|184351.3|184226.3|184378.6|184253.6|184269.1|184144.1|36
1721916250000|2024-07-25 14:04:10|184351.2|184226.2|184297.7|184172.7|184352.4|184227.4|184270.3|184145.3|27
1721916260000|2024-07-25 14:04:20|184297.4|184172.4|184406|184281|184427|184302|184293.5|184168.5|34
1721916270000|2024-07-25 14:04:30|184403.4|184278.4|184243.4|184118.4|184405.1|184280.1|184236.4|184111.4|37
1721916280000|2024-07-25 14:04:40|184215.8|184090.8|184268.2|184143.2|184275.2|184150.2|184215.8|184090.8|37
1721916290000|2024-07-25 14:04:50|184272.5|184147.5|184266.4|184141.4|184297.6|184172.6|184264|184139|29
1721916300000|2024-07-25 14:05:00|184264.9|184139.9|184208.4|184083.4|184271.2|184146.2|184204.2|184079.2|30
1721916310000|2024-07-25 14:05:10|184207.7|184082.7|184155.1|184030.1|184209.6|184084.6|184135.7|184010.7|34
1721916320000|2024-07-25 14:05:20|184177.2|184052.2|184210.5|184085.5|184222.7|184097.7|184171.2|184046.2|32
1721916330000|2024-07-25 14:05:30|184205|184080|184251.5|184126.5|184288.2|184163.2|184205|184080|38
1721916340000|2024-07-25 14:05:40|184253.2|184128.2|184229.4|184104.4|184270.8|184145.8|184226.3|184101.3|34
1721916350000|2024-07-25 14:05:50|184225.7|184100.7|184227.1|184102.1|184227.5|184102.5|184218.5|184093.5|20
1721916360000|2024-07-25 14:06:00|184229|184104|184208.9|184083.9|184248.4|184123.4|184195.8|184070.8|27
1721916370000|2024-07-25 14:06:10|184206.3|184081.3|184225.8|184100.8|184243.6|184118.6|184174|184049|31
1721916380000|2024-07-25 14:06:20|184224.5|184099.5|184221.3|184096.3|184250.1|184125.1|184219.9|184094.9|26
1721916390000|2024-07-25 14:06:30|184218|184093|184222.3|184097.3|184238.2|184113.2|184208.3|184083.3|34
1721916400000|2024-07-25 14:06:40|184218|184093|184231.3|184106.3|184232.3|184107.3|184217.9|184092.9|14
1721916410000|2024-07-25 14:06:50|184231.9|184106.9|184231.3|184106.3|184231.9|184106.9|184196.9|184071.9|28
1721916420000|2024-07-25 14:07:00|184230.3|184105.3|184221.1|184096.1|184230.3|184105.3|184220.7|184095.7|29
1721916430000|2024-07-25 14:07:10|184220.6|184095.6|184289|184164|184301.8|184176.8|184152.5|184027.5|28
1721916440000|2024-07-25 14:07:20|184290.3|184165.3|184294.4|184169.4|184305.4|184180.4|184290|184165|17
1721916450000|2024-07-25 14:07:30|184293.6|184168.6|184326.1|184201.1|184330.8|184205.8|184290.6|184165.6|25
1721916460000|2024-07-25 14:07:40|184326.9|184201.9|184354.1|184229.1|184365|184240|184326.9|184201.9|22
1721916470000|2024-07-25 14:07:50|184353.5|184228.5|184365.2|184240.2|184366.2|184241.2|184338.1|184213.1|24
1721916480000|2024-07-25 14:08:00|184363.9|184238.9|184426.6|184301.6|184429|184304|184363.9|184238.9|39
1721916490000|2024-07-25 14:08:10|184427.6|184302.6|184387.6|184262.6|184428.1|184303.1|184386.4|184261.4|31
1721916500000|2024-07-25 14:08:20|184388.3|184263.3|184388.2|184263.2|184390.2|184265.2|184380.8|184255.8|22
1721916510000|2024-07-25 14:08:30|184386|184261|184315.9|184190.9|184386|184261|184290.5|184165.5|29
1721916520000|2024-07-25 14:08:40|184317.9|184192.9|184299.8|184174.8|184323|184198|184299.8|184174.8|14
1721916530000|2024-07-25 14:08:50|184300.5|184175.5|184278.2|184153.2|184300.5|184175.5|184278.2|184153.2|23
1721916540000|2024-07-25 14:09:00|184277.3|184152.3|184283.1|184158.1|184286.6|184161.6|184277.3|184152.3|26
1721916550000|2024-07-25 14:09:10|184282.1|184157.1|184304|184179|184306.9|184181.9|184281.1|184156.1|20
1721916560000|2024-07-25 14:09:20|184304.4|184179.4|184365.4|184240.4|184368.5|184243.5|184304.4|184179.4|19
1721916570000|2024-07-25 14:09:30|184355.2|184230.2|184378.2|184253.2|184378.9|184253.9|184349.2|184224.2|29
1721916580000|2024-07-25 14:09:40|184379.4|184254.4|184385.7|184260.7|184392.3|184267.3|184341.5|184216.5|28
1721916590000|2024-07-25 14:09:50|184383.9|184258.9|184378.8|184253.8|184386.4|184261.4|184377.7|184252.7|19
1721916600000|2024-07-25 14:10:00|184376.1|184251.1|184374.4|184249.4|184377.4|184252.4|184362.9|184237.9|28
1721916610000|2024-07-25 14:10:10|184373.6|184248.6|184409.3|184284.3|184409.3|184284.3|184368.1|184243.1|30
1721916620000|2024-07-25 14:10:20|184416|184291|184341.6|184216.6|184417.1|184292.1|184336|184211|19
1721916630000|2024-07-25 14:10:30|184340.7|184215.7|184385.6|184260.6|184398.7|184273.7|184340.7|184215.7|25
1721916640000|2024-07-25 14:10:40|184386.1|184261.1|184365.9|184240.9|184388|184263|184365|184240|18
1721916650000|2024-07-25 14:10:50|184365.5|184240.5|184387.5|184262.5|184389.8|184264.8|184362.8|184237.8|23
1721916660000|2024-07-25 14:11:00|184384.9|184259.9|184363|184238|184388.3|184263.3|184357.7|184232.7|27
1721916670000|2024-07-25 14:11:10|184362.2|184237.2|184330.6|184205.6|184362.9|184237.9|184329|184204|18
1721916680000|2024-07-25 14:11:20|184331.3|184206.3|184458|184333|184458|184333|184330.6|184205.6|30
1721916690000|2024-07-25 14:11:30|184455.9|184330.9|184379|184254|184458.5|184333.5|184378|184253|30
1721916700000|2024-07-25 14:11:40|184378.8|184253.8|184376.9|184251.9|184380.3|184255.3|184374.1|184249.1|29
1721916710000|2024-07-25 14:11:50|184376.3|184251.3|184390.9|184265.9|184399.4|184274.4|184373.3|184248.3|18
1721916720000|2024-07-25 14:12:00|184389.1|184264.1|184377.2|184252.2|184389.1|184264.1|184371.4|184246.4|25
1721916730000|2024-07-25 14:12:10|184372.3|184247.3|184291.3|184166.3|184373.3|184248.3|184287.4|184162.4|26
1721916740000|2024-07-25 14:12:20|184291.5|184166.5|184287.3|184162.3|184293.4|184168.4|184282.7|184157.7|26
1721916750000|2024-07-25 14:12:30|184287.7|184162.7|184280.4|184155.4|184288.7|184163.7|184278.9|184153.9|24
1721916760000|2024-07-25 14:12:40|184281|184156|184282.5|184157.5|184285|184160|184279.1|184154.1|17
1721916770000|2024-07-25 14:12:50|184282.6|184157.6|184323.1|184198.1|184367.5|184242.5|184279.2|184154.2|29
1721916780000|2024-07-25 14:13:00|184321.2|184196.2|184322.6|184197.6|184325.1|184200.1|184320.8|184195.8|18
1721916790000|2024-07-25 14:13:10|184323.2|184198.2|184328.3|184203.3|184330.7|184205.7|184299.1|184174.1|20
1721916800000|2024-07-25 14:13:20|184327.7|184202.7|184345.5|184220.5|184376.1|184251.1|184327.7|184202.7|24
1721916810000|2024-07-25 14:13:30|184346.3|184221.3|184320.8|184195.8|184356.2|184231.2|184320.1|184195.1|29
1721916820000|2024-07-25 14:13:40|184319|184194|184314.5|184189.5|184329.8|184204.8|184311.2|184186.2|36
1721916830000|2024-07-25 14:13:50|184298.4|184173.4|184308.2|184183.2|184308.2|184183.2|184293.6|184168.6|28
1721916840000|2024-07-25 14:14:00|184306.3|184181.3|184249.8|184124.8|184306.3|184181.3|184242.7|184117.7|29
1721916850000|2024-07-25 14:14:10|184254.1|184129.1|184280.6|184155.6|184280.6|184155.6|184254.1|184129.1|28
1721916860000|2024-07-25 14:14:20|184282.2|184157.2|184376|184251|184376|184251|184279.7|184154.7|33
1721916870000|2024-07-25 14:14:30|184368.8|184243.8|184379.9|184254.9|184391.5|184266.5|184366.1|184241.1|26
1721916880000|2024-07-25 14:14:40|184379|184254|184339.7|184214.7|184402.8|184277.8|184339|184214|35
1721916890000|2024-07-25 14:14:50|184339.3|184214.3|184334.1|184209.1|184340.1|184215.1|184333.1|184208.1|26
1721916900000|2024-07-25 14:15:00|184347.2|184222.2|184343.9|184218.9|184361.7|184236.7|184341.8|184216.8|24
1721916910000|2024-07-25 14:15:10|184344.4|184219.4|184347.7|184222.7|184349.3|184224.3|184342.4|184217.4|20
1721916920000|2024-07-25 14:15:20|184348.6|184223.6|184347.3|184222.3|184350.7|184225.7|184345.4|184220.4|19
1721916930000|2024-07-25 14:15:30|184346.6|184221.6|184269.3|184144.3|184346.6|184221.6|184268.2|184143.2|30
1721916940000|2024-07-25 14:15:40|184269.5|184144.5|184247.3|184122.3|184269.5|184144.5|184241.8|184116.8|24
1721916950000|2024-07-25 14:15:50|184254.6|184129.6|184264.9|184139.9|184269.3|184144.3|184248.9|184123.9|30
1721916960000|2024-07-25 14:16:00|184266.6|184141.6|184251|184126|184266.6|184141.6|184240|184115|27
1721916970000|2024-07-25 14:16:10|184252.2|184127.2|184215.3|184090.3|184253.5|184128.5|184215.3|184090.3|23
1721916980000|2024-07-25 14:16:20|184221.3|184096.3|184167|184042|184221.3|184096.3|184156.4|184031.4|34
1721916990000|2024-07-25 14:16:30|184166.5|184041.5|184143.2|184018.2|184166.5|184041.5|184138.4|184013.4|31
1721917000000|2024-07-25 14:16:40|184143.9|184018.9|184082.8|183957.8|184144.7|184019.7|184078.1|183953.1|22
1721917010000|2024-07-25 14:16:50|184082.1|183957.1|184077.8|183952.8|184087.6|183962.6|184071.2|183946.2|14
1721917020000|2024-07-25 14:17:00|184077.7|183952.7|184084.7|183959.7|184085.7|183960.7|184077.7|183952.7|20
1721917030000|2024-07-25 14:17:10|184085.3|183960.3|184081.6|183956.6|184087.9|183962.9|184076.3|183951.3|22
1721917040000|2024-07-25 14:17:20|184080.5|183955.5|184022.6|183897.6|184081.4|183956.4|184019|183894|26
1721917050000|2024-07-25 14:17:30|184020.2|183895.2|184041|183916|184043.5|183918.5|184007.6|183882.6|30
1721917060000|2024-07-25 14:17:40|184040|183915|184045.4|183920.4|184046.1|183921.1|184034.1|183909.1|32
1721917070000|2024-07-25 14:17:50|184043.1|183918.1|184108.2|183983.2|184122.5|183997.5|184036.8|183911.8|30
1721917080000|2024-07-25 14:18:00|184107.9|183982.9|184103.7|183978.7|184113.5|183988.5|184098.6|183973.6|39
1721917090000|2024-07-25 14:18:10|184102.2|183977.2|184125|184000|184130.7|184005.7|184087.3|183962.3|33
1721917100000|2024-07-25 14:18:20|184126.2|184001.2|184133.6|184008.6|184146.2|184021.2|184126|184001|26
1721917110000|2024-07-25 14:18:30|184134.6|184009.6|184133.2|184008.2|184139.2|184014.2|184132.7|184007.7|19
1721917120000|2024-07-25 14:18:40|184134.2|184009.2|184128.9|184003.9|184135.7|184010.7|184128.9|184003.9|13
1721917130000|2024-07-25 14:18:50|184105.3|183980.3|184101.2|183976.2|184105.3|183980.3|184096.8|183971.8|18
1721917140000|2024-07-25 14:19:00|184099.9|183974.9|184118.5|183993.5|184118.5|183993.5|184099.9|183974.9|9
1721917150000|2024-07-25 14:19:10|184118.9|183993.9|184034.3|183909.3|184118.9|183993.9|184033.3|183908.3|30
1721917160000|2024-07-25 14:19:20|184033|183908|184030.9|183905.9|184037.8|183912.8|184016.8|183891.8|33
1721917170000|2024-07-25 14:19:30|184029.5|183904.5|183995.8|183870.8|184029.5|183904.5|183993.9|183868.9|31
1721917180000|2024-07-25 14:19:40|183997.3|183872.3|183980.3|183855.3|183997.3|183872.3|183980.3|183855.3|15
1721917190000|2024-07-25 14:19:50|183979.9|183854.9|183939.8|183814.8|183979.9|183854.9|183924.9|183799.9|25
1721917200000|2024-07-25 14:20:00|183943.2|183818.2|183966.3|183841.3|183969.6|183844.6|183943.2|183818.2|35
1721917210000|2024-07-25 14:20:10|183967.6|183842.6|184014.4|183889.4|184023.3|183898.3|183949.1|183824.1|35
1721917220000|2024-07-25 14:20:20|184015.4|183890.4|183994.8|183869.8|184016.6|183891.6|183993.9|183868.9|32
1721917230000|2024-07-25 14:20:30|183995.3|183870.3|183929.2|183804.2|184003.7|183878.7|183929.1|183804.1|33
1721917240000|2024-07-25 14:20:40|183928.6|183803.6|183926.9|183801.9|183943.4|183818.4|183925.1|183800.1|27
1721917250000|2024-07-25 14:20:50|183935|183810|183886.4|183761.4|183943.6|183818.6|183886.4|183761.4|34
1721917260000|2024-07-25 14:21:00|183888.6|183763.6|183890|183765|183898.6|183773.6|183887.9|183762.9|31
1721917270000|2024-07-25 14:21:10|183889.4|183764.4|183881.8|183756.8|183895.8|183770.8|183871.9|183746.9|33
1721917280000|2024-07-25 14:21:20|183879.2|183754.2|183877.1|183752.1|183906.5|183781.5|183874.9|183749.9|20
1721917290000|2024-07-25 14:21:30|183876.4|183751.4|183905.6|183780.6|183906.9|183781.9|183876.4|183751.4|15
1721917300000|2024-07-25 14:21:40|183906.3|183781.3|183887.5|183762.5|183906.6|183781.6|183878.4|183753.4|23
1721917310000|2024-07-25 14:21:50|183883|183758|183879.2|183754.2|183884.6|183759.6|183873.3|183748.3|29
1721917320000|2024-07-25 14:22:00|183879.7|183754.7|183880|183755|183892.3|183767.3|183878.5|183753.5|23
1721917330000|2024-07-25 14:22:10|183880.6|183755.6|183844.5|183719.5|183889.7|183764.7|183835.4|183710.4|26
1721917340000|2024-07-25 14:22:20|183841.2|183716.2|183833|183708|183843.6|183718.6|183803.8|183678.8|26
1721917350000|2024-07-25 14:22:30|183832.5|183707.5|183903.8|183778.8|183903.8|183778.8|183831.5|183706.5|35
1721917360000|2024-07-25 14:22:40|183904.4|183779.4|183926.5|183801.5|183958.7|183833.7|183901.5|183776.5|32
1721917370000|2024-07-25 14:22:50|183927.4|183802.4|183955.6|183830.6|183968.3|183843.3|183918.4|183793.4|30
1721917380000|2024-07-25 14:23:00|183956.1|183831.1|183983.5|183858.5|183988.5|183863.5|183947.4|183822.4|38
1721917390000|2024-07-25 14:23:10|183983.7|183858.7|183959.1|183834.1|183983.7|183858.7|183959.1|183834.1|27
1721917400000|2024-07-25 14:23:20|183959.7|183834.7|183941.2|183816.2|183959.7|183834.7|183932|183807|27
1721917410000|2024-07-25 14:23:30|183935.5|183810.5|183931.4|183806.4|183941.6|183816.6|183930.7|183805.7|21
1721917420000|2024-07-25 14:23:40|183922.2|183797.2|183935.1|183810.1|183935.1|183810.1|183915.8|183790.8|22
1721917430000|2024-07-25 14:23:50|183934|183809|183864.8|183739.8|183934|183809|183861.2|183736.2|33
1721917440000|2024-07-25 14:24:00|183866.6|183741.6|183841.6|183716.6|183866.6|183741.6|183841.6|183716.6|36
1721917450000|2024-07-25 14:24:10|183842.9|183717.9|183844|183719|183857.4|183732.4|183840.6|183715.6|32
1721917460000|2024-07-25 14:24:20|183843|183718|183839.2|183714.2|183843|183718|183833.9|183708.9|19
1721917470000|2024-07-25 14:24:30|183840|183715|183837.1|183712.1|183840.2|183715.2|183805.7|183680.7|29
1721917480000|2024-07-25 14:24:40|183838|183713|183831|183706|183838.5|183713.5|183827.6|183702.6|28
1721917490000|2024-07-25 14:24:50|183827.7|183702.7|183826.5|183701.5|183836.4|183711.4|183826.5|183701.5|29
1721917500000|2024-07-25 14:25:00|183823|183698|183827.7|183702.7|183830.1|183705.1|183813.6|183688.6|37
1721917510000|2024-07-25 14:25:10|183824.7|183699.7|183821.6|183696.6|183824.7|183699.7|183809.5|183684.5|17
1721917520000|2024-07-25 14:25:20|183824.1|183699.1|183832.4|183707.4|183839.7|183714.7|183820.3|183695.3|31
1721917530000|2024-07-25 14:25:30|183833.3|183708.3|183841.7|183716.7|183843.4|183718.4|183833|183708|24
1721917540000|2024-07-25 14:25:40|183842|183717|183783.7|183658.7|183843.8|183718.8|183779.4|183654.4|36
1721917550000|2024-07-25 14:25:50|183785.8|183660.8|183793.8|183668.8|183794.9|183669.9|183782.3|183657.3|21
1721917560000|2024-07-25 14:26:00|183794.7|183669.7|183846.8|183721.8|183849.3|183724.3|183794.7|183669.7|22
1721917570000|2024-07-25 14:26:10|183847.6|183722.6|183893.1|183768.1|183898.9|183773.9|183847.6|183722.6|24
1721917580000|2024-07-25 14:26:20|183892.7|183767.7|183944.1|183819.1|183950.8|183825.8|183889.5|183764.5|28
1721917590000|2024-07-25 14:26:30|183939.9|183814.9|183908.5|183783.5|183948.2|183823.2|183908.5|183783.5|28
1721917600000|2024-07-25 14:26:40|183907.9|183782.9|183949.2|183824.2|183960.6|183835.6|183907.9|183782.9|28
1721917610000|2024-07-25 14:26:50|183949.6|183824.6|183886.6|183761.6|183952.2|183827.2|183885.4|183760.4|30
1721917620000|2024-07-25 14:27:00|183891.9|183766.9|183875.9|183750.9|183895.4|183770.4|183855.9|183730.9|35
1721917630000|2024-07-25 14:27:10|183876.6|183751.6|183876.7|183751.7|183878.4|183753.4|183869.4|183744.4|27
1721917640000|2024-07-25 14:27:20|183876.6|183751.6|183866.5|183741.5|183876.6|183751.6|183865.2|183740.2|33
1721917650000|2024-07-25 14:27:30|183867.7|183742.7|183877.9|183752.9|183877.9|183752.9|183867.7|183742.7|12
1721917660000|2024-07-25 14:27:40|183877.6|183752.6|183846.8|183721.8|183877.6|183752.6|183844.1|183719.1|31
1721917670000|2024-07-25 14:27:50|183846.1|183721.1|183873.1|183748.1|183876.9|183751.9|183843.3|183718.3|14
1721917680000|2024-07-25 14:28:00|183861|183736|183855|183730|183873.1|183748.1|183855|183730|26
1721917690000|2024-07-25 14:28:10|183851.5|183726.5|183852.3|183727.3|183854.2|183729.2|183845.4|183720.4|27
1721917700000|2024-07-25 14:28:20|183852.8|183727.8|183861.6|183736.6|183863.3|183738.3|183852.8|183727.8|33
1721917710000|2024-07-25 14:28:30|183862.1|183737.1|183846.6|183721.6|183862.1|183737.1|183844.2|183719.2|30
1721917720000|2024-07-25 14:28:40|183847.3|183722.3|183845.7|183720.7|183851.9|183726.9|183843|183718|10
1721917730000|2024-07-25 14:28:50|183845.1|183720.1|183809.7|183684.7|183846.5|183721.5|183808.9|183683.9|22
1721917740000|2024-07-25 14:29:00|183808.8|183683.8|183854.6|183729.6|183854.6|183729.6|183799.2|183674.2|19
1721917750000|2024-07-25 14:29:10|183855.4|183730.4|183826.4|183701.4|183862.1|183737.1|183824.3|183699.3|27
1721917760000|2024-07-25 14:29:20|183823.8|183698.8|183827.1|183702.1|183828.1|183703.1|183823.5|183698.5|28
1721917770000|2024-07-25 14:29:30|183827.6|183702.6|183829.7|183704.7|183845.1|183720.1|183824.3|183699.3|33
1721917780000|2024-07-25 14:29:40|183800|183675|183819.5|183694.5|183826.9|183701.9|183794.3|183669.3|33
1721917790000|2024-07-25 14:29:50|183821|183696|183813|183688|183821|183696|183803.5|183678.5|22
1721917800000|2024-07-25 14:30:00|183813.9|183688.9|183811.9|183686.9|183831.9|183706.9|183807.5|183682.5|28
1721917810000|2024-07-25 14:30:10|183811.1|183686.1|183814|183689|183814.1|183689.1|183809.2|183684.2|22
1721917820000|2024-07-25 14:30:20|183813.2|183688.2|183777.5|183652.5|183813.2|183688.2|183775.9|183650.9|28
1721917830000|2024-07-25 14:30:30|183776.9|183651.9|183701.6|183576.6|183778.1|183653.1|183701.6|183576.6|26
1721917840000|2024-07-25 14:30:40|183700.5|183575.5|183711.3|183586.3|183716|183591|183700.5|183575.5|24
1721917850000|2024-07-25 14:30:50|183711.9|183586.9|183729.4|183604.4|183740.6|183615.6|183708.3|183583.3|32
1721917860000|2024-07-25 14:31:00|183728.4|183603.4|183718|183593|183740.9|183615.9|183715|183590|34
1721917870000|2024-07-25 14:31:10|183717.4|183592.4|183723.8|183598.8|183725|183600|183706.6|183581.6|28
1721917880000|2024-07-25 14:31:20|183724|183599|183741.8|183616.8|183741.9|183616.9|183724|183599|21
1721917890000|2024-07-25 14:31:30|183739.6|183614.6|183743.5|183618.5|183743.5|183618.5|183737.3|183612.3|24
1721917900000|2024-07-25 14:31:40|183755|183630|183755.6|183630.6|183768.3|183643.3|183749.6|183624.6|28
1721917910000|2024-07-25 14:31:50|183756.2|183631.2|183730.1|183605.1|183756.2|183631.2|183728.1|183603.1|24
1721917920000|2024-07-25 14:32:00|183731.1|183606.1|183733.5|183608.5|183737.2|183612.2|183728.4|183603.4|28
1721917930000|2024-07-25 14:32:10|183732.5|183607.5|183702.9|183577.9|183734.7|183609.7|183694.5|183569.5|30
1721917940000|2024-07-25 14:32:20|183702.6|183577.6|183727|183602|183730.9|183605.9|183702.6|183577.6|21
1721917950000|2024-07-25 14:32:30|183726.9|183601.9|183802.5|183677.5|183802.5|183677.5|183724.8|183599.8|23
1721917960000|2024-07-25 14:32:40|183793.5|183668.5|183810.4|183685.4|183814.5|183689.5|183791|183666|31
1721917970000|2024-07-25 14:32:50|183809.4|183684.4|183825.9|183700.9|183825.9|183700.9|183809.4|183684.4|17
1721917980000|2024-07-25 14:33:00|183826.8|183701.8|183842.2|183717.2|183844.5|183719.5|183808|183683|22
1721917990000|2024-07-25 14:33:10|183843.2|183718.2|183842.5|183717.5|183843.2|183718.2|183841|183716|11
1721918000000|2024-07-25 14:33:20|183843.6|183718.6|183807.6|183682.6|183844.6|183719.6|183802.1|183677.1|29
1721918010000|2024-07-25 14:33:30|183810.8|183685.8|183843.6|183718.6|183843.6|183718.6|183810.8|183685.8|17
1721918020000|2024-07-25 14:33:40|183845.1|183720.1|183871.4|183746.4|183871.8|183746.8|183845.1|183720.1|20
1721918030000|2024-07-25 14:33:50|183871.3|183746.3|183943.7|183818.7|183946.3|183821.3|183871.3|183746.3|27
1721918040000|2024-07-25 14:34:00|183944.7|183819.7|183898.6|183773.6|183944.7|183819.7|183894.4|183769.4|35
1721918050000|2024-07-25 14:34:10|183899.4|183774.4|183881.9|183756.9|183902.9|183777.9|183872.7|183747.7|28
1721918060000|2024-07-25 14:34:20|183880.6|183755.6|183882.4|183757.4|183888.1|183763.1|183874.7|183749.7|17
1721918070000|2024-07-25 14:34:30|183879.8|183754.8|183920.3|183795.3|183920.6|183795.6|183878.7|183753.7|13
1721918080000|2024-07-25 14:34:40|183921.3|183796.3|183913.2|183788.2|183945.4|183820.4|183913.2|183788.2|21
1721918090000|2024-07-25 14:34:50|183914.1|183789.1|183909.4|183784.4|183917.9|183792.9|183906.7|183781.7|17
1721918100000|2024-07-25 14:35:00|183908|183783|183916.5|183791.5|183916.5|183791.5|183905.2|183780.2|12
1721918110000|2024-07-25 14:35:10|183917.3|183792.3|183917.7|183792.7|183917.7|183792.7|183917.3|183792.3|2
1721918120000|2024-07-25 14:35:20|183918.5|183793.5|183911|183786|183921.9|183796.9|183911|183786|13
1721918130000|2024-07-25 14:35:30|183910.5|183785.5|183980.6|183855.6|183980.9|183855.9|183910.5|183785.5|29
1721918140000|2024-07-25 14:35:40|183979.7|183854.7|184006.6|183881.6|184012.6|183887.6|183976.5|183851.5|25
1721918150000|2024-07-25 14:35:50|184005.7|183880.7|184011.7|183886.7|184013.8|183888.8|183987.6|183862.6|16
1721918160000|2024-07-25 14:36:00|184012.8|183887.8|184014.6|183889.6|184015.7|183890.7|184011.9|183886.9|21
1721918170000|2024-07-25 14:36:10|184015.4|183890.4|184012.4|183887.4|184015.4|183890.4|184012.4|183887.4|11
1721918180000|2024-07-25 14:36:20|184011.5|183886.5|183947.9|183822.9|184011.5|183886.5|183946.4|183821.4|12
1721918190000|2024-07-25 14:36:30|183946.7|183821.7|183965.3|183840.3|183983.9|183858.9|183942.8|183817.8|29
1721918200000|2024-07-25 14:36:40|183962.5|183837.5|183951.6|183826.6|183962.5|183837.5|183948.1|183823.1|16
1721918210000|2024-07-25 14:36:50|183952.4|183827.4|183950.9|183825.9|183952.4|183827.4|183948.1|183823.1|10
1721918220000|2024-07-25 14:37:00|183948.3|183823.3|183946.8|183821.8|183949.7|183824.7|183945.6|183820.6|17
1721918230000|2024-07-25 14:37:10|183936.4|183811.4|183933.8|183808.8|183938.7|183813.7|183933.1|183808.1|14
1721918240000|2024-07-25 14:37:20|183925.7|183800.7|183932.4|183807.4|183933|183808|183925.7|183800.7|8
1721918250000|2024-07-25 14:37:30|183932.8|183807.8|183892.5|183767.5|183932.8|183807.8|183879.6|183754.6|17
1721918260000|2024-07-25 14:37:40|183891.2|183766.2|183913.1|183788.1|183913.1|183788.1|183884.9|183759.9|25
1721918270000|2024-07-25 14:37:50|183914.5|183789.5|183911|183786|183914.5|183789.5|183901.4|183776.4|24
1721918280000|2024-07-25 14:38:00|183913|183788|183895.3|183770.3|183913|183788|183895.3|183770.3|18
1721918290000|2024-07-25 14:38:10|183894.8|183769.8|183904.7|183779.7|183907.9|183782.9|183894.3|183769.3|22
1721918300000|2024-07-25 14:38:20|183906.5|183781.5|183908|183783|183908.8|183783.8|183906.4|183781.4|11
1721918310000|2024-07-25 14:38:30|183906.4|183781.4|183915.7|183790.7|183915.7|183790.7|183903|183778|12
1721918320000|2024-07-25 14:38:40|183916.3|183791.3|183905.8|183780.8|183926.4|183801.4|183904.8|183779.8|12
1721918330000|2024-07-25 14:38:50|183905.4|183780.4|183906.4|183781.4|183914.2|183789.2|183886.5|183761.5|20
1721918340000|2024-07-25 14:39:00|183905.9|183780.9|183913.1|183788.1|183913.6|183788.6|183905.9|183780.9|19
1721918350000|2024-07-25 14:39:10|183912.8|183787.8|183909.5|183784.5|183912.8|183787.8|183908.3|183783.3|17
1721918360000|2024-07-25 14:39:20|183912|183787|183909.8|183784.8|183912.1|183787.1|183909.4|183784.4|13
1721918370000|2024-07-25 14:39:30|183912|183787|183911|183786|183912.3|183787.3|183909.3|183784.3|9
1721918380000|2024-07-25 14:39:40|183909.3|183784.3|183909.4|183784.4|183909.7|183784.7|183905.5|183780.5|14
1721918390000|2024-07-25 14:39:50|183907.4|183782.4|183909.7|183784.7|183910.5|183785.5|183906.2|183781.2|10
1721918400000|2024-07-25 14:40:00|183908.9|183783.9|183910|183785|183912.6|183787.6|183908.9|183783.9|10
1721918410000|2024-07-25 14:40:10|183910.8|183785.8|184019.9|183894.9|184022.7|183897.7|183910.4|183785.4|25
1721918420000|2024-07-25 14:40:20|184018.7|183893.7|184004.6|183879.6|184019.4|183894.4|184003.9|183878.9|15
1721918430000|2024-07-25 14:40:30|184005.3|183880.3|183999.3|183874.3|184007.8|183882.8|183999.3|183874.3|11
1721918440000|2024-07-25 14:40:40|184000.9|183875.9|183967|183842|184007.2|183882.2|183967|183842|30
1721918450000|2024-07-25 14:40:50|183966.7|183841.7|183979.8|183854.8|183982.7|183857.7|183962.6|183837.6|28
1721918460000|2024-07-25 14:41:00|183978.1|183853.1|183995|183870|184000.2|183875.2|183978|183853|21
1721918470000|2024-07-25 14:41:10|183997.7|183872.7|183972.8|183847.8|183997.7|183872.7|183972.8|183847.8|29
1721918480000|2024-07-25 14:41:20|183970|183845|183948.8|183823.8|183970|183845|183946.5|183821.5|14
1721918490000|2024-07-25 14:41:30|183950|183825|183945.5|183820.5|183951.3|183826.3|183944.5|183819.5|12
1721918500000|2024-07-25 14:41:40|183946|183821|183946.6|183821.6|183947.6|183822.6|183943.6|183818.6|17
1721918510000|2024-07-25 14:41:50|183944.7|183819.7|183906.2|183781.2|183945.7|183820.7|183898.6|183773.6|16
1721918520000|2024-07-25 14:42:00|183904.8|183779.8|183935.8|183810.8|183939.2|183814.2|183903.6|183778.6|13
1721918530000|2024-07-25 14:42:10|183934.8|183809.8|183907.2|183782.2|183934.8|183809.8|183899.2|183774.2|25
1721918540000|2024-07-25 14:42:20|183906.4|183781.4|183902.3|183777.3|183907.2|183782.2|183902.3|183777.3|14
1721918550000|2024-07-25 14:42:30|183903.8|183778.8|183901.7|183776.7|183908.5|183783.5|183901.4|183776.4|22
1721918560000|2024-07-25 14:42:40|183904.2|183779.2|183940.7|183815.7|183943|183818|183901.7|183776.7|20
1721918570000|2024-07-25 14:42:50|183940.2|183815.2|183943.1|183818.1|183944.1|183819.1|183940.2|183815.2|16
1721918580000|2024-07-25 14:43:00|183946.3|183821.3|183941.3|183816.3|183947|183822|183941.3|183816.3|21
1721918590000|2024-07-25 14:43:10|183941.5|183816.5|183940.6|183815.6|183941.5|183816.5|183940.6|183815.6|15
1721918600000|2024-07-25 14:43:20|183944.3|183819.3|183805.2|183680.2|183958.3|183833.3|183802|183677|18
1721918610000|2024-07-25 14:43:30|183804.6|183679.6|183807|183682|183808.4|183683.4|183804.6|183679.6|20
1721918620000|2024-07-25 14:43:40|183807.5|183682.5|183787.4|183662.4|183807.7|183682.7|183787.4|183662.4|16
1721918630000|2024-07-25 14:43:50|183789.5|183664.5|183793.8|183668.8|183796|183671|183788|183663|14
1721918640000|2024-07-25 14:44:00|183793.3|183668.3|183758.5|183633.5|183794.3|183669.3|183754.2|183629.2|16
1721918650000|2024-07-25 14:44:10|183754.7|183629.7|183726.3|183601.3|183754.7|183629.7|183714.9|183589.9|26
1721918660000|2024-07-25 14:44:20|183727.1|183602.1|183729.6|183604.6|183734.1|183609.1|183725.6|183600.6|16
1721918670000|2024-07-25 14:44:30|183727.9|183602.9|183701.4|183576.4|183733.5|183608.5|183699.6|183574.6|24
1721918680000|2024-07-25 14:44:40|183702|183577|183727.3|183602.3|183731.4|183606.4|183682.4|183557.4|17
1721918690000|2024-07-25 14:44:50|183728|183603|183669.9|183544.9|183730.6|183605.6|183667.4|183542.4|25
1721918700000|2024-07-25 14:45:00|183669.8|183544.8|183692.2|183567.2|183692.2|183567.2|183669.8|183544.8|12
1721918710000|2024-07-25 14:45:10|183692.7|183567.7|183691|183566|183694.1|183569.1|183689.3|183564.3|8
1721918720000|2024-07-25 14:45:20|183694.6|183569.6|183715.6|183590.6|183715.6|183590.6|183694.6|183569.6|16
1721918730000|2024-07-25 14:45:30|183737.7|183612.7|183705.9|183580.9|183744.7|183619.7|183700.1|183575.1|21
1721918740000|2024-07-25 14:45:40|183708.5|183583.5|183705.3|183580.3|183716.2|183591.2|183703|183578|24
1721918750000|2024-07-25 14:45:50|183704.4|183579.4|183670.2|183545.2|183741.7|183616.7|183663.5|183538.5|25
1721918760000|2024-07-25 14:46:00|183671.3|183546.3|183674.2|183549.2|183686.2|183561.2|183666.4|183541.4|27
1721918770000|2024-07-25 14:46:10|183671.7|183546.7|183662.6|183537.6|183671.7|183546.7|183657.4|183532.4|22
1721918780000|2024-07-25 14:46:20|183660.4|183535.4|183667.1|183542.1|183667.1|183542.1|183650.8|183525.8|14
1721918790000|2024-07-25 14:46:30|183670.7|183545.7|183667.1|183542.1|183671.1|183546.1|183665.5|183540.5|16
1721918800000|2024-07-25 14:46:40|183667.9|183542.9|183674.5|183549.5|183699.3|183574.3|183667.1|183542.1|25
1721918810000|2024-07-25 14:46:50|183675.5|183550.5|183664.4|183539.4|183683.3|183558.3|183648.3|183523.3|25
1721918820000|2024-07-25 14:47:00|183665.1|183540.1|183667.3|183542.3|183683.2|183558.2|183663.7|183538.7|27
1721918830000|2024-07-25 14:47:10|183666.1|183541.1|183639.4|183514.4|183666.1|183541.1|183630|183505|27
1721918840000|2024-07-25 14:47:20|183640.4|183515.4|183638.2|183513.2|183674.1|183549.1|183634.2|183509.2|25
1721918850000|2024-07-25 14:47:30|183644.6|183519.6|183647.1|183522.1|183652.5|183527.5|183644.6|183519.6|29
1721918860000|2024-07-25 14:47:40|183645.9|183520.9|183639.1|183514.1|183645.9|183520.9|183634.2|183509.2|10
1721918870000|2024-07-25 14:47:50|183638.4|183513.4|183642.1|183517.1|183642.1|183517.1|183632.8|183507.8|17
1721918880000|2024-07-25 14:48:00|183641.7|183516.7|183595|183470|183641.7|183516.7|183593.4|183468.4|23
1721918890000|2024-07-25 14:48:10|183595.6|183470.6|183600.3|183475.3|183607.4|183482.4|183595.6|183470.6|24
1721918900000|2024-07-25 14:48:20|183600.9|183475.9|183606.2|183481.2|183607.6|183482.6|183599.2|183474.2|23
1721918910000|2024-07-25 14:48:30|183606.3|183481.3|183603.9|183478.9|183609.1|183484.1|183603.3|183478.3|16
1721918920000|2024-07-25 14:48:40|183603.3|183478.3|183599|183474|183611.6|183486.6|183599|183474|17
1721918930000|2024-07-25 14:48:50|183598.1|183473.1|183601.9|183476.9|183603.1|183478.1|183597|183472|15
1721918940000|2024-07-25 14:49:00|183602.5|183477.5|183575.4|183450.4|183603.3|183478.3|183575.4|183450.4|14
1721918950000|2024-07-25 14:49:10|183575.7|183450.7|183573.1|183448.1|183578.2|183453.2|183570.4|183445.4|14
1721918960000|2024-07-25 14:49:20|183573.5|183448.5|183564.7|183439.7|183575.7|183450.7|183551.3|183426.3|14
1721918970000|2024-07-25 14:49:30|183564.8|183439.8|183569.8|183444.8|183581.4|183456.4|183564.8|183439.8|25
1721918980000|2024-07-25 14:49:40|183569.3|183444.3|183559.6|183434.6|183569.3|183444.3|183557.8|183432.8|29
1721918990000|2024-07-25 14:49:50|183557.6|183432.6|183563.2|183438.2|183566.5|183441.5|183557.6|183432.6|21
1721919000000|2024-07-25 14:50:00|183562.8|183437.8|183592.3|183467.3|183604|183479|183562.8|183437.8|23
1721919010000|2024-07-25 14:50:10|183595.4|183470.4|183567.1|183442.1|183599.1|183474.1|183567.1|183442.1|30
1721919020000|2024-07-25 14:50:20|183579.9|183454.9|183589.1|183464.1|183593.2|183468.2|183579.9|183454.9|14
1721919030000|2024-07-25 14:50:30|183588.6|183463.6|183589.6|183464.6|183594.3|183469.3|183574.3|183449.3|19
1721919040000|2024-07-25 14:50:40|183587.3|183462.3|183610.9|183485.9|183614|183489|183565.7|183440.7|22
1721919050000|2024-07-25 14:50:50|183612.1|183487.1|183701.7|183576.7|183702.7|183577.7|183612.1|183487.1|19
1721919060000|2024-07-25 14:51:00|183702.2|183577.2|183703.4|183578.4|183704.9|183579.9|183702.2|183577.2|12
1721919070000|2024-07-25 14:51:10|183703.9|183578.9|183759.2|183634.2|183759.3|183634.3|183703.9|183578.9|20
1721919080000|2024-07-25 14:51:20|183759.9|183634.9|183800|183675|183800.1|183675.1|183757.9|183632.9|14
1721919090000|2024-07-25 14:51:30|183800.9|183675.9|183800.7|183675.7|183802.1|183677.1|183799.4|183674.4|23
1721919100000|2024-07-25 14:51:40|183801.3|183676.3|183795.2|183670.2|183801.3|183676.3|183787.1|183662.1|13
1721919110000|2024-07-25 14:51:50|183794.6|183669.6|183817.8|183692.8|183819.9|183694.9|183794.6|183669.6|17
1721919120000|2024-07-25 14:52:00|183815.8|183690.8|183765.7|183640.7|183816.8|183691.8|183738.7|183613.7|26
1721919130000|2024-07-25 14:52:10|183767.7|183642.7|183772.8|183647.8|183777.8|183652.8|183765.6|183640.6|22
1721919140000|2024-07-25 14:52:20|183772.4|183647.4|183776.5|183651.5|183779.7|183654.7|183771.9|183646.9|14
1721919150000|2024-07-25 14:52:30|183775.5|183650.5|183781.8|183656.8|183781.8|183656.8|183771.4|183646.4|12
1721919160000|2024-07-25 14:52:40|183777.9|183652.9|183779.8|183654.8|183779.8|183654.8|183775.5|183650.5|21
1721919170000|2024-07-25 14:52:50|183778.9|183653.9|183753|183628|183779.6|183654.6|183749|183624|20
1721919180000|2024-07-25 14:53:00|183754.5|183629.5|183778.1|183653.1|183783.2|183658.2|183754.5|183629.5|24
1721919190000|2024-07-25 14:53:10|183777.2|183652.2|183784.4|183659.4|183789|183664|183774|183649|32
1721919200000|2024-07-25 14:53:20|183782.5|183657.5|183784.5|183659.5|183786.6|183661.6|183778.2|183653.2|18
1721919210000|2024-07-25 14:53:30|183783.7|183658.7|183774.4|183649.4|183783.7|183658.7|183774.4|183649.4|11
1721919220000|2024-07-25 14:53:40|183774.1|183649.1|183723.3|183598.3|183774.8|183649.8|183723.3|183598.3|10
1721919230000|2024-07-25 14:53:50|183718.6|183593.6|183693.9|183568.9|183719.7|183594.7|183689|183564|16
1721919240000|2024-07-25 14:54:00|183691.4|183566.4|183706.9|183581.9|183713.6|183588.6|183664.3|183539.3|31
1721919250000|2024-07-25 14:54:10|183708.1|183583.1|183702.1|183577.1|183709.3|183584.3|183701.1|183576.1|25
1721919260000|2024-07-25 14:54:20|183703.3|183578.3|183706|183581|183707.2|183582.2|183702.6|183577.6|15
1721919270000|2024-07-25 14:54:30|183707.4|183582.4|183737.7|183612.7|183738.3|183613.3|183705|183580|13
1721919280000|2024-07-25 14:54:40|183735|183610|183767.7|183642.7|183767.7|183642.7|183735|183610|20
1721919290000|2024-07-25 14:54:50|183767.9|183642.9|183825.6|183700.6|183825.6|183700.6|183767.9|183642.9|32
1721919300000|2024-07-25 14:55:00|183826.1|183701.1|183878.6|183753.6|183881.4|183756.4|183825.6|183700.6|27
1721919310000|2024-07-25 14:55:10|183879.2|183754.2|183884.2|183759.2|183885|183760|183879.2|183754.2|17
1721919320000|2024-07-25 14:55:20|183893.7|183768.7|183902.8|183777.8|183922|183797|183893.7|183768.7|29
1721919330000|2024-07-25 14:55:30|183903.5|183778.5|183840|183715|183903.5|183778.5|183840|183715|30
1721919340000|2024-07-25 14:55:40|183840.3|183715.3|183799.9|183674.9|183840.3|183715.3|183797.5|183672.5|22
1721919350000|2024-07-25 14:55:50|183800.9|183675.9|183799.2|183674.2|183804.6|183679.6|183797.9|183672.9|23
1721919360000|2024-07-25 14:56:00|183799.6|183674.6|183800.1|183675.1|183800.1|183675.1|183798.2|183673.2|18
1721919370000|2024-07-25 14:56:10|183800.7|183675.7|183805.3|183680.3|183817.7|183692.7|183797.8|183672.8|24
1721919380000|2024-07-25 14:56:20|183806.4|183681.4|183834.9|183709.9|183847.5|183722.5|183804.1|183679.1|24
1721919390000|2024-07-25 14:56:30|183834.1|183709.1|183880|183755|183883|183758|183834.1|183709.1|22
1721919400000|2024-07-25 14:56:40|183880.5|183755.5|183878|183753|183881.4|183756.4|183870.6|183745.6|25
1721919410000|2024-07-25 14:56:50|183880.4|183755.4|183913.4|183788.4|183914.7|183789.7|183877.3|183752.3|23
1721919420000|2024-07-25 14:57:00|183910.4|183785.4|183894.6|183769.6|183910.4|183785.4|183894.6|183769.6|27
1721919430000|2024-07-25 14:57:10|183893.5|183768.5|183899|183774|183899.8|183774.8|183890.5|183765.5|14
1721919440000|2024-07-25 14:57:20|183897.2|183772.2|183903.5|183778.5|183921.6|183796.6|183887.8|183762.8|18
1721919450000|2024-07-25 14:57:30|183904.3|183779.3|183908.1|183783.1|183910.5|183785.5|183904.3|183779.3|22
1721919460000|2024-07-25 14:57:40|183910.1|183785.1|183907.2|183782.2|183910.1|183785.1|183899.9|183774.9|26
1721919470000|2024-07-25 14:57:50|183903.4|183778.4|183920.2|183795.2|183920.5|183795.5|183901.9|183776.9|27
1721919480000|2024-07-25 14:58:00|183919.3|183794.3|183954.2|183829.2|183954.2|183829.2|183919.3|183794.3|24
1721919490000|2024-07-25 14:58:10|183953.5|183828.5|183955.1|183830.1|183963|183838|183950.2|183825.2|26
1721919500000|2024-07-25 14:58:20|183956|183831|183950.9|183825.9|183964.9|183839.9|183950.2|183825.2|21
1721919510000|2024-07-25 14:58:30|183951.6|183826.6|183938.7|183813.7|183953.2|183828.2|183938|183813|12
1721919520000|2024-07-25 14:58:40|183939.9|183814.9|183918|183793|183939.9|183814.9|183918|183793|19
1721919530000|2024-07-25 14:58:50|183918.8|183793.8|183917.9|183792.9|183923.1|183798.1|183912.3|183787.3|22
1721919540000|2024-07-25 14:59:00|183918.4|183793.4|183865.6|183740.6|183918.4|183793.4|183865.6|183740.6|24
1721919550000|2024-07-25 14:59:10|183868.1|183743.1|183889.8|183764.8|183893.6|183768.6|183868.1|183743.1|18
1721919560000|2024-07-25 14:59:20|183891.6|183766.6|183884.4|183759.4|183891.6|183766.6|183880.4|183755.4|14
1721919570000|2024-07-25 14:59:30|183884.8|183759.8|183870.3|183745.3|183884.8|183759.8|183865.5|183740.5|25
1721919580000|2024-07-25 14:59:40|183875.3|183750.3|183802.6|183677.6|183880.5|183755.5|183802.6|183677.6|32
1721919590000|2024-07-25 14:59:50|183802.2|183677.2|183809.7|183684.7|183820.3|183695.3|183802.2|183677.2|35
1721919600000|2024-07-25 15:00:00|183800.7|183675.7|183799.4|183674.4|183809|183684|183799.4|183674.4|34
1721919610000|2024-07-25 15:00:10|183799.5|183674.5|183740.8|183615.8|183802.7|183677.7|183737.8|183612.8|35
1721919620000|2024-07-25 15:00:20|183729.4|183604.4|183692.3|183567.3|183729.4|183604.4|183689.3|183564.3|21
1721919630000|2024-07-25 15:00:30|183692.1|183567.1|183733.3|183608.3|183740.1|183615.1|183692.1|183567.1|18
1721919640000|2024-07-25 15:00:40|183735.6|183610.6|183704.2|183579.2|183735.6|183610.6|183695.3|183570.3|29
1721919650000|2024-07-25 15:00:50|183704.8|183579.8|183719.2|183594.2|183721.6|183596.6|183703.5|183578.5|21
1721919660000|2024-07-25 15:01:00|183718.6|183593.6|183719.3|183594.3|183719.3|183594.3|183718.2|183593.2|4
1721919670000|2024-07-25 15:01:10|183719.8|183594.8|183781.1|183656.1|183781.1|183656.1|183717.1|183592.1|34
1721919680000|2024-07-25 15:01:20|183782.4|183657.4|183812.2|183687.2|183814.3|183689.3|183782.4|183657.4|28
1721919690000|2024-07-25 15:01:30|183813.7|183688.7|183820|183695|183823.7|183698.7|183807.8|183682.8|19
1721919700000|2024-07-25 15:01:40|183841|183716|183823.9|183698.9|183849.7|183724.7|183822.2|183697.2|33
1721919710000|2024-07-25 15:01:50|183822.2|183697.2|183782.4|183657.4|183829|183704|183782.4|183657.4|22
1721919720000|2024-07-25 15:02:00|183784.3|183659.3|183797|183672|183819.2|183694.2|183784.3|183659.3|28
1721919730000|2024-07-25 15:02:10|183799.2|183674.2|183790.4|183665.4|183816.7|183691.7|183789.3|183664.3|23
1721919740000|2024-07-25 15:02:20|183789.1|183664.1|183802.9|183677.9|183803.2|183678.2|183789.1|183664.1|33
1721919750000|2024-07-25 15:02:30|183801.5|183676.5|183768.4|183643.4|183802.1|183677.1|183766.4|183641.4|28
1721919760000|2024-07-25 15:02:40|183766.4|183641.4|183783.3|183658.3|183784.5|183659.5|183766.4|183641.4|22
1721919770000|2024-07-25 15:02:50|183781.2|183656.2|183780.9|183655.9|183782.5|183657.5|183779.6|183654.6|16
1721919780000|2024-07-25 15:03:00|183782.5|183657.5|183784.3|183659.3|183786.5|183661.5|183782.3|183657.3|13
1721919790000|2024-07-25 15:03:10|183782.3|183657.3|183788|183663|183788|183663|183777.1|183652.1|15
1721919800000|2024-07-25 15:03:20|183785.8|183660.8|183781.9|183656.9|183786.5|183661.5|183776.4|183651.4|11
1721919810000|2024-07-25 15:03:30|183784.1|183659.1|183778.2|183653.2|183792.9|183667.9|183777.9|183652.9|21
1721919820000|2024-07-25 15:03:40|183776.4|183651.4|183779.6|183654.6|183779.6|183654.6|183773.8|183648.8|16
1721919830000|2024-07-25 15:03:50|183780.5|183655.5|183778.4|183653.4|183802.4|183677.4|183745.6|183620.6|25
1721919840000|2024-07-25 15:04:00|183778.8|183653.8|183786.3|183661.3|183792|183667|183776.6|183651.6|23
1721919850000|2024-07-25 15:04:10|183787|183662|183734.7|183609.7|183787|183662|183729.3|183604.3|15
1721919860000|2024-07-25 15:04:20|183735|183610|183734.2|183609.2|183741.9|183616.9|183732|183607|18
1721919870000|2024-07-25 15:04:30|183735|183610|183744.5|183619.5|183752.9|183627.9|183735|183610|12
1721919880000|2024-07-25 15:04:40|183746|183621|183741|183616|183746.1|183621.1|183740|183615|17
1721919890000|2024-07-25 15:04:50|183739.6|183614.6|183739.9|183614.9|183742.6|183617.6|183739.6|183614.6|11
1721919900000|2024-07-25 15:05:00|183738|183613|183730.6|183605.6|183739.8|183614.8|183730|183605|17
1721919910000|2024-07-25 15:05:10|183731|183606|183732.3|183607.3|183733.9|183608.9|183730.1|183605.1|13
1721919920000|2024-07-25 15:05:20|183735.9|183610.9|183736|183611|183741.9|183616.9|183733.7|183608.7|9
1721919930000|2024-07-25 15:05:30|183738.2|183613.2|183741.6|183616.6|183741.6|183616.6|183735.6|183610.6|9
1721919940000|2024-07-25 15:05:40|183740.7|183615.7|183876.2|183751.2|183877.3|183752.3|183739.4|183614.4|26
1721919950000|2024-07-25 15:05:50|183874.2|183749.2|183882.8|183757.8|183882.8|183757.8|183874.2|183749.2|11
1721919960000|2024-07-25 15:06:00|183882.5|183757.5|183884.7|183759.7|183884.7|183759.7|183882|183757|16
1721919970000|2024-07-25 15:06:10|183900.4|183775.4|183931.8|183806.8|183931.8|183806.8|183899|183774|20
1721919980000|2024-07-25 15:06:20|183931.3|183806.3|183914.7|183789.7|183931.3|183806.3|183912.5|183787.5|11
1721919990000|2024-07-25 15:06:30|183915.1|183790.1|183874.5|183749.5|183920.3|183795.3|183873.6|183748.6|17
1721920000000|2024-07-25 15:06:40|183871.5|183746.5|183946.7|183821.7|183955.5|183830.5|183865.8|183740.8|28
1721920010000|2024-07-25 15:06:50|183951.5|183826.5|183956.3|183831.3|183962.1|183837.1|183942.7|183817.7|29
1721920020000|2024-07-25 15:07:00|183959.7|183834.7|183950.2|183825.2|183960.8|183835.8|183947.1|183822.1|11
1721920030000|2024-07-25 15:07:10|183949.2|183824.2|183912.3|183787.3|183953.1|183828.1|183909.9|183784.9|15
1721920040000|2024-07-25 15:07:20|183911.7|183786.7|183890.1|183765.1|183911.7|183786.7|183888|183763|20
1721920050000|2024-07-25 15:07:30|183890.5|183765.5|183889|183764|183890.5|183765.5|183889|183764|7
1721920060000|2024-07-25 15:07:40|183889.4|183764.4|183880.6|183755.6|183890.2|183765.2|183855.8|183730.8|14
1721920070000|2024-07-25 15:07:50|183878.2|183753.2|183859.4|183734.4|183878.2|183753.2|183858.5|183733.5|11
1721920080000|2024-07-25 15:08:00|183859.9|183734.9|183827.2|183702.2|183859.9|183734.9|183806.7|183681.7|24
1721920090000|2024-07-25 15:08:10|183824.8|183699.8|183838.5|183713.5|183841.1|183716.1|183820.3|183695.3|23
1721920100000|2024-07-25 15:08:20|183839.4|183714.4|183837.9|183712.9|183848.9|183723.9|183835.7|183710.7|13
1721920110000|2024-07-25 15:08:30|183837.3|183712.3|183836.7|183711.7|183838.7|183713.7|183834.7|183709.7|18
1721920120000|2024-07-25 15:08:40|183834.1|183709.1|183833.9|183708.9|183840.1|183715.1|183833.9|183708.9|12
1721920130000|2024-07-25 15:08:50|183833.4|183708.4|183774.2|183649.2|183833.4|183708.4|183772.2|183647.2|12
1721920140000|2024-07-25 15:09:00|183775.1|183650.1|183785.4|183660.4|183786.7|183661.7|183770.4|183645.4|25
1721920150000|2024-07-25 15:09:10|183785|183660|183741.6|183616.6|183785|183660|183739.4|183614.4|17
1721920160000|2024-07-25 15:09:20|183740.9|183615.9|183738.7|183613.7|183741.6|183616.6|183734.9|183609.9|17
1721920170000|2024-07-25 15:09:30|183739.8|183614.8|183735|183610|183741.2|183616.2|183724.7|183599.7|20
1721920180000|2024-07-25 15:09:40|183737.2|183612.2|183744.8|183619.8|183751.1|183626.1|183737.2|183612.2|19
1721920190000|2024-07-25 15:09:50|183744|183619|183745.2|183620.2|183745.5|183620.5|183740|183615|18
1721920200000|2024-07-25 15:10:00|183744.2|183619.2|183726.4|183601.4|183744.8|183619.8|183726.4|183601.4|22
1721920210000|2024-07-25 15:10:10|183727.8|183602.8|183739.2|183614.2|183739.2|183614.2|183724.9|183599.9|19
1721920220000|2024-07-25 15:10:20|183739.9|183614.9|183789.5|183664.5|183801|183676|183739.2|183614.2|21
1721920230000|2024-07-25 15:10:30|183789.1|183664.1|183838.6|183713.6|183839.4|183714.4|183789.1|183664.1|18
1721920240000|2024-07-25 15:10:40|183837.8|183712.8|183843.5|183718.5|183846.5|183721.5|183837.8|183712.8|18
1721920250000|2024-07-25 15:10:50|183841.2|183716.2|183831.1|183706.1|183843.3|183718.3|183830.4|183705.4|14
1721920260000|2024-07-25 15:11:00|183831.5|183706.5|183790.7|183665.7|183838|183713|183790.7|183665.7|19
1721920270000|2024-07-25 15:11:10|183791.8|183666.8|183775.6|183650.6|183793.7|183668.7|183774.9|183649.9|13
1721920280000|2024-07-25 15:11:20|183771.9|183646.9|183763.2|183638.2|183771.9|183646.9|183763.1|183638.1|19
1721920290000|2024-07-25 15:11:30|183760.5|183635.5|183712.6|183587.6|183763.1|183638.1|183709.8|183584.8|20
1721920300000|2024-07-25 15:11:40|183710.5|183585.5|183740.1|183615.1|183740.1|183615.1|183708.5|183583.5|10
1721920310000|2024-07-25 15:11:50|183741.4|183616.4|183769.8|183644.8|183781.4|183656.4|183741.4|183616.4|26
1721920320000|2024-07-25 15:12:00|183768.4|183643.4|183744.9|183619.9|183768.4|183643.4|183743.1|183618.1|7
1721920330000|2024-07-25 15:12:10|183743.2|183618.2|183714.7|183589.7|183743.2|183618.2|183713.8|183588.8|11
1721920340000|2024-07-25 15:12:20|183713.5|183588.5|183724.4|183599.4|183742.3|183617.3|183713.3|183588.3|11
1721920350000|2024-07-25 15:12:30|183725.6|183600.6|183733.1|183608.1|183733.1|183608.1|183725.6|183600.6|15
1721920360000|2024-07-25 15:12:40|183733.5|183608.5|183733.9|183608.9|183739.1|183614.1|183729.6|183604.6|18
1721920370000|2024-07-25 15:12:50|183734.2|183609.2|183732.9|183607.9|183737.4|183612.4|183732.9|183607.9|14
1721920380000|2024-07-25 15:13:00|183732.2|183607.2|183730|183605|183732.9|183607.9|183727.7|183602.7|13
1721920390000|2024-07-25 15:13:10|183727.2|183602.2|183744.7|183619.7|183744.7|183619.7|183725.1|183600.1|8
1721920400000|2024-07-25 15:13:20|183742.1|183617.1|183715.2|183590.2|183743.4|183618.4|183713.2|183588.2|17
1721920410000|2024-07-25 15:13:30|183714.3|183589.3|183692.6|183567.6|183714.3|183589.3|183659.1|183534.1|21
1721920420000|2024-07-25 15:13:40|183693.7|183568.7|183696.8|183571.8|183698.4|183573.4|183692.5|183567.5|14
1721920430000|2024-07-25 15:13:50|183695.9|183570.9|183697.3|183572.3|183698.8|183573.8|183695.9|183570.9|14
1721920440000|2024-07-25 15:14:00|183695|183570|183706.5|183581.5|183707.5|183582.5|183695|183570|30
1721920450000|2024-07-25 15:14:10|183706.7|183581.7|183705.6|183580.6|183707.8|183582.8|183705|183580|16
1721920460000|2024-07-25 15:14:20|183706.1|183581.1|183703.2|183578.2|183706.1|183581.1|183703.2|183578.2|15
1721920470000|2024-07-25 15:14:30|183702.9|183577.9|183655.9|183530.9|183702.9|183577.9|183648.2|183523.2|26
1721920480000|2024-07-25 15:14:40|183655.1|183530.1|183654.4|183529.4|183656.9|183531.9|183654.4|183529.4|14
1721920490000|2024-07-25 15:14:50|183655.3|183530.3|183655.9|183530.9|183658.7|183533.7|183654.4|183529.4|12
1721920500000|2024-07-25 15:15:00|183656.6|183531.6|183656.5|183531.5|183661|183536|183655.4|183530.4|24
1721920510000|2024-07-25 15:15:10|183655.6|183530.6|183654.3|183529.3|183656.4|183531.4|183647.4|183522.4|10
1721920520000|2024-07-25 15:15:20|183653.8|183528.8|183638.5|183513.5|183654.1|183529.1|183638.2|183513.2|9
1721920530000|2024-07-25 15:15:30|183640.5|183515.5|183637.9|183512.9|183640.5|183515.5|183637|183512|5
1721920540000|2024-07-25 15:15:40|183638.8|183513.8|183631.8|183506.8|183638.8|183513.8|183630.2|183505.2|18
1721920550000|2024-07-25 15:15:50|183630.5|183505.5|183612.8|183487.8|183631.6|183506.6|183612.6|183487.6|12
1721920560000|2024-07-25 15:16:00|183612.6|183487.6|183533.2|183408.2|183612.6|183487.6|183528.2|183403.2|31
1721920570000|2024-07-25 15:16:10|183513.4|183388.4|183512.1|183387.1|183526.8|183401.8|183509.6|183384.6|18
1721920580000|2024-07-25 15:16:20|183515|183390|183525.9|183400.9|183529|183404|183514.7|183389.7|25
1721920590000|2024-07-25 15:16:30|183528.2|183403.2|183597.1|183472.1|183597.1|183472.1|183525.2|183400.2|35
1721920600000|2024-07-25 15:16:40|183597.8|183472.8|183586.9|183461.9|183598.1|183473.1|183580.5|183455.5|22
1721920610000|2024-07-25 15:16:50|183589.2|183464.2|183596.1|183471.1|183619.2|183494.2|183585.5|183460.5|18
1721920620000|2024-07-25 15:17:00|183596.5|183471.5|183599.9|183474.9|183600.1|183475.1|183582.4|183457.4|30
1721920630000|2024-07-25 15:17:10|183598|183473|183596.8|183471.8|183601.8|183476.8|183587.7|183462.7|30
1721920640000|2024-07-25 15:17:20|183598.3|183473.3|183597.8|183472.8|183601.2|183476.2|183594.2|183469.2|29
1721920650000|2024-07-25 15:17:30|183556.5|183431.5|183569.6|183444.6|183569.9|183444.9|183514.7|183389.7|27
1721920660000|2024-07-25 15:17:40|183568.6|183443.6|183569.3|183444.3|183570.6|183445.6|183566.5|183441.5|13
1721920670000|2024-07-25 15:17:50|183568.4|183443.4|183593.9|183468.9|183593.9|183468.9|183568.4|183443.4|17
1721920680000|2024-07-25 15:18:00|183589.2|183464.2|183584.3|183459.3|183598.7|183473.7|183584.3|183459.3|16
1721920690000|2024-07-25 15:18:10|183583.7|183458.7|183536.2|183411.2|183583.7|183458.7|183532.6|183407.6|18
1721920700000|2024-07-25 15:18:20|183535.2|183410.2|183515.4|183390.4|183535.2|183410.2|183503.6|183378.6|22
1721920710000|2024-07-25 15:18:30|183514.2|183389.2|183503.8|183378.8|183514.9|183389.9|183503.8|183378.8|13
1721920720000|2024-07-25 15:18:40|183504.8|183379.8|183505.6|183380.6|183507.3|183382.3|183502.6|183377.6|14
1721920730000|2024-07-25 15:18:50|183506.4|183381.4|183494.2|183369.2|183506.4|183381.4|183469.1|183344.1|23
1721920740000|2024-07-25 15:19:00|183490.7|183365.7|183512.1|183387.1|183513|183388|183474.4|183349.4|24
1721920750000|2024-07-25 15:19:10|183512.7|183387.7|183530.7|183405.7|183532.2|183407.2|183512.7|183387.7|24
1721920760000|2024-07-25 15:19:20|183530|183405|183559.1|183434.1|183559.1|183434.1|183528.2|183403.2|12
1721920770000|2024-07-25 15:19:30|183567.6|183442.6|183567.4|183442.4|183571.8|183446.8|183566.1|183441.1|22
1721920780000|2024-07-25 15:19:40|183567.8|183442.8|183577.3|183452.3|183579.5|183454.5|183567.7|183442.7|22
1721920790000|2024-07-25 15:19:50|183577.5|183452.5|183541.6|183416.6|183577.5|183452.5|183529.7|183404.7|23
1721920800000|2024-07-25 15:20:00|183543.9|183418.9|183570.6|183445.6|183582.7|183457.7|183534.3|183409.3|32
1721920810000|2024-07-25 15:20:10|183570.1|183445.1|183548.7|183423.7|183574.1|183449.1|183546.7|183421.7|29
1721920820000|2024-07-25 15:20:20|183551.7|183426.7|183578.3|183453.3|183578.3|183453.3|183551.7|183426.7|14
1721920830000|2024-07-25 15:20:30|183577.4|183452.4|183565.5|183440.5|183577.4|183452.4|183561.7|183436.7|20
1721920840000|2024-07-25 15:20:40|183565|183440|183554.7|183429.7|183571.4|183446.4|183549.6|183424.6|16
1721920850000|2024-07-25 15:20:50|183553.4|183428.4|183560.7|183435.7|183562.1|183437.1|183543.6|183418.6|30
1721920860000|2024-07-25 15:21:00|183561.8|183436.8|183597.7|183472.7|183606.1|183481.1|183561.8|183436.8|26
1721920870000|2024-07-25 15:21:10|183599.2|183474.2|183599.3|183474.3|183604.7|183479.7|183596.8|183471.8|24
1721920880000|2024-07-25 15:21:20|183599.8|183474.8|183605.1|183480.1|183606.6|183481.6|183596.7|183471.7|28
1721920890000|2024-07-25 15:21:30|183605.5|183480.5|183663.1|183538.1|183674.4|183549.4|183604.9|183479.9|36
1721920900000|2024-07-25 15:21:40|183663.5|183538.5|183657.9|183532.9|183665.9|183540.9|183654.2|183529.2|27
1721920910000|2024-07-25 15:21:50|183661.8|183536.8|183684.4|183559.4|183685.5|183560.5|183660.8|183535.8|24
1721920920000|2024-07-25 15:22:00|183682.2|183557.2|183694.2|183569.2|183695.6|183570.6|183677.3|183552.3|22
1721920930000|2024-07-25 15:22:10|183696.2|183571.2|183731.2|183606.2|183733.4|183608.4|183694.8|183569.8|22
1721920940000|2024-07-25 15:22:20|183730|183605|183735.4|183610.4|183735.4|183610.4|183728.1|183603.1|20
1721920950000|2024-07-25 15:22:30|183735.8|183610.8|183728.9|183603.9|183736.3|183611.3|183728.9|183603.9|9
1721920960000|2024-07-25 15:22:40|183728.1|183603.1|183769.8|183644.8|183769.8|183644.8|183728.1|183603.1|26
1721920970000|2024-07-25 15:22:50|183770.5|183645.5|183742.4|183617.4|183776.6|183651.6|183730.5|183605.5|27
1721920980000|2024-07-25 15:23:00|183744.4|183619.4|183733.8|183608.8|183744.4|183619.4|183732.3|183607.3|18
1721920990000|2024-07-25 15:23:10|183732.9|183607.9|183748.3|183623.3|183769.2|183644.2|183731.2|183606.2|16
1721921000000|2024-07-25 15:23:20|183747.5|183622.5|183759.5|183634.5|183762.4|183637.4|183738.9|183613.9|32
1721921010000|2024-07-25 15:23:30|183770.6|183645.6|183819.2|183694.2|183826|183701|183770.6|183645.6|18
1721921020000|2024-07-25 15:23:40|183820|183695|183835.4|183710.4|183837|183712|183818.3|183693.3|10
1721921030000|2024-07-25 15:23:50|183834.9|183709.9|183843.3|183718.3|183843.3|183718.3|183834.9|183709.9|15
1721921040000|2024-07-25 15:24:00|183843.4|183718.4|183848.6|183723.6|183850.5|183725.5|183843.4|183718.4|17
1721921050000|2024-07-25 15:24:10|183848.2|183723.2|183855.7|183730.7|183855.7|183730.7|183844.6|183719.6|14
1721921060000|2024-07-25 15:24:20|183854.9|183729.9|183880.1|183755.1|183884.7|183759.7|183850.2|183725.2|23
1721921070000|2024-07-25 15:24:30|183880.6|183755.6|183868.2|183743.2|183880.6|183755.6|183867.6|183742.6|8
1721921080000|2024-07-25 15:24:40|183867.7|183742.7|183860.4|183735.4|183873.9|183748.9|183839.5|183714.5|17
1721921090000|2024-07-25 15:24:50|183860.1|183735.1|183858.2|183733.2|183860.1|183735.1|183856.6|183731.6|11
1721921100000|2024-07-25 15:25:00|183859.1|183734.1|183859.9|183734.9|183861.6|183736.6|183859.1|183734.1|7
1721921110000|2024-07-25 15:25:10|183861|183736|183836.8|183711.8|183861|183736|183836.8|183711.8|14
1721921120000|2024-07-25 15:25:20|183837.5|183712.5|183801.2|183676.2|183837.5|183712.5|183801.2|183676.2|6
1721921130000|2024-07-25 15:25:30|183796.5|183671.5|183835.7|183710.7|183859.7|183734.7|183787.4|183662.4|30
1721921140000|2024-07-25 15:25:40|183835.3|183710.3|183835.7|183710.7|183839.2|183714.2|183835.3|183710.3|10
1721921150000|2024-07-25 15:25:50|183834|183709|183798.9|183673.9|183834|183709|183798.9|183673.9|12
1721921160000|2024-07-25 15:26:00|183802.3|183677.3|183750.4|183625.4|183802.3|183677.3|183750.3|183625.3|23
1721921170000|2024-07-25 15:26:10|183753.7|183628.7|183721.2|183596.2|183753.7|183628.7|183721.2|183596.2|34
1721921180000|2024-07-25 15:26:20|183722.2|183597.2|183729.3|183604.3|183729.3|183604.3|183722.2|183597.2|5
1721921190000|2024-07-25 15:26:30|183730.1|183605.1|183738|183613|183738.5|183613.5|183730.1|183605.1|17
1721921200000|2024-07-25 15:26:40|183738.5|183613.5|183760.5|183635.5|183763.1|183638.1|183738.5|183613.5|7
1721921210000|2024-07-25 15:26:50|183761.4|183636.4|183760|183635|183764|183639|183760|183635|5
1721921220000|2024-07-25 15:27:00|183759.8|183634.8|183752.9|183627.9|183759.8|183634.8|183752.1|183627.1|5
1721921230000|2024-07-25 15:27:10|183753.8|183628.8|183758.1|183633.1|183761.3|183636.3|183753.8|183628.8|6
1721921240000|2024-07-25 15:27:20|183757.3|183632.3|183750.6|183625.6|183757.4|183632.4|183750.6|183625.6|20
1721921250000|2024-07-25 15:27:30|183751|183626|183761.8|183636.8|183762.8|183637.8|183750.1|183625.1|11
1721921260000|2024-07-25 15:27:40|183762.5|183637.5|183764.5|183639.5|183768.1|183643.1|183762.5|183637.5|4
1721921270000|2024-07-25 15:27:50|183763|183638|183741.4|183616.4|183763|183638|183740.8|183615.8|7
1721921280000|2024-07-25 15:28:00|183741.9|183616.9|183739.8|183614.8|183743.8|183618.8|183739.8|183614.8|10
1721921290000|2024-07-25 15:28:10|183742|183617|183749.7|183624.7|183752.6|183627.6|183741.6|183616.6|17
1721921300000|2024-07-25 15:28:20|183751.4|183626.4|183764|183639|183765.1|183640.1|183748.2|183623.2|12
1721921310000|2024-07-25 15:28:30|183765.6|183640.6|183763.4|183638.4|183765.6|183640.6|183763.4|183638.4|4
1721952000000|2024-07-26 00:00:00|184557.4|184432.4|184554.1|184429.1|184557.4|184432.4|184553.7|184428.7|4
1721952030000|2024-07-26 00:00:30|184546.2|184421.2|184550.8|184425.8|184550.8|184425.8|184546.2|184421.2|3
1721952050000|2024-07-26 00:00:50|184552.8|184427.8|184553.6|184428.6|184553.6|184428.6|184552.8|184427.8|2
1721952060000|2024-07-26 00:01:00|184554|184429|184552|184427|184554|184429|184552|184427|3
1721952070000|2024-07-26 00:01:10|184552.2|184427.2|184552.2|184427.2|184552.2|184427.2|184552.2|184427.2|1
1721952080000|2024-07-26 00:01:20|184539.7|184414.7|184539.9|184414.9|184539.9|184414.9|184539.7|184414.7|2
1721952090000|2024-07-26 00:01:30|184542.8|184417.5|184542.8|184417.5|184542.8|184417.5|184542.8|184417.5|1
1721952100000|2024-07-26 00:01:40|184544.3|184419.3|184553.9|184428.9|184553.9|184428.9|184544.3|184419.3|2
1721952110000|2024-07-26 00:01:50|184553.2|184428.2|184551.5|184426.5|184553.2|184428.2|184548.4|184423.4|4
1721952120000|2024-07-26 00:02:00|184551.9|184426.9|184546.6|184421.6|184555.4|184430.4|184546.6|184421.6|7
1721952130000|2024-07-26 00:02:10|184546.5|184421.5|184553.8|184428.8|184553.8|184428.8|184545.3|184420.3|4
1721952160000|2024-07-26 00:02:40|184555.7|184430.7|184555.7|184430.7|184555.7|184430.7|184555.7|184430.7|1
1721952170000|2024-07-26 00:02:50|184555.1|184430.1|184556.8|184431.8|184556.8|184431.8|184555.1|184430.1|2
1721952180000|2024-07-26 00:03:00|184557.6|184432.6|184557.6|184432.6|184557.6|184432.6|184557.6|184432.6|1
1721952190000|2024-07-26 00:03:10|184549.8|184424.8|184549.8|184424.8|184549.8|184424.8|184549.8|184424.8|1
1721952200000|2024-07-26 00:03:20|184552.3|184427.3|184559.5|184434.5|184559.5|184434.5|184552.3|184427.3|2
1721952210000|2024-07-26 00:03:30|184562.1|184437.1|184562.1|184437.1|184562.1|184437.1|184562.1|184437.1|1
1721952220000|2024-07-26 00:03:40|184562.7|184437.7|184564.4|184439.4|184564.4|184439.4|184554.5|184429.5|9
1721952230000|2024-07-26 00:03:50|184565.8|184440.8|184563|184438|184565.8|184440.8|184563|184438|9
1721952240000|2024-07-26 00:04:00|184564.4|184439.4|184560.3|184435.3|184564.4|184439.4|184560.3|184435.3|6
1721952250000|2024-07-26 00:04:10|184561.1|184436.1|184556.3|184431.3|184561.1|184436.1|184556.3|184431.3|2
1721952260000|2024-07-26 00:04:20|184556.4|184431.4|184548.2|184423.2|184556.4|184431.4|184548.2|184423.2|2
1721952270000|2024-07-26 00:04:30|184554.4|184429.4|184554.4|184429.4|184554.4|184429.4|184554.4|184429.4|1
1721952280000|2024-07-26 00:04:40|184558.6|184433.6|184560.3|184435.3|184560.3|184435.3|184558.6|184433.6|2
1721952300000|2024-07-26 00:05:00|184557.5|184432.5|184555.9|184430.9|184557.5|184432.5|184554.5|184429.5|3
1721952310000|2024-07-26 00:05:10|184554.6|184429.6|184554.6|184429.6|184554.6|184429.6|184554.6|184429.6|1
1721952320000|2024-07-26 00:05:20|184556.6|184431.6|184580.2|184455.2|184582.1|184457.1|184556.6|184431.6|8
1721952330000|2024-07-26 00:05:30|184581|184456|184580.5|184455.5|184581|184456|184580.5|184455.5|2
1721952340000|2024-07-26 00:05:40|184579.9|184454.9|184579.9|184454.9|184579.9|184454.9|184579.9|184454.9|1
1721952350000|2024-07-26 00:05:50|184578|184453|184543|184418|184578|184453|184543|184418|2
1721952360000|2024-07-26 00:06:00|184540.7|184415.7|184540.8|184415.8|184541.4|184416.4|184539.8|184414.8|6
1721952380000|2024-07-26 00:06:20|184540.9|184415.9|184536.2|184411.2|184541.3|184416.3|184536.2|184411.2|4
1721952390000|2024-07-26 00:06:30|184536.1|184411.1|184536.4|184411.4|184536.4|184411.4|184536.1|184411.1|2
1721952400000|2024-07-26 00:06:40|184536.6|184411.6|184544.7|184419.7|184544.7|184419.7|184536.6|184411.6|7
1721952410000|2024-07-26 00:06:50|184544.2|184419.2|184539.9|184414.9|184544.2|184419.2|184539.9|184414.9|3
1721952430000|2024-07-26 00:07:10|184540|184415|184537.1|184412.1|184540|184415|184537.1|184412.1|2
1721952450000|2024-07-26 00:07:30|184539.3|184414.3|184541.1|184416.1|184541.1|184416.1|184539.3|184414.3|2
1721952470000|2024-07-26 00:07:50|184542.6|184417.6|184542.6|184417.6|184542.6|184417.6|184542.6|184417.6|1
1721952480000|2024-07-26 00:08:00|184542.4|184417.4|184541.2|184416.2|184542.4|184417.4|184541.2|184416.2|2
1721952490000|2024-07-26 00:08:10|184541.1|184416.1|184541.1|184416.1|184541.1|184416.1|184541.1|184416.1|1
1721952500000|2024-07-26 00:08:20|184543.3|184418.3|184543.3|184418.3|184543.3|184418.3|184543.3|184418.3|1
1721952510000|2024-07-26 00:08:30|184543.6|184418.6|184543.8|184418.8|184543.8|184418.8|184543.6|184418.6|2
1721952530000|2024-07-26 00:08:50|184543.1|184418.1|184543.1|184418.1|184543.1|184418.1|184543.1|184418.1|1
1721952550000|2024-07-26 00:09:10|184542.6|184417.6|184542.6|184417.6|184542.6|184417.6|184542.6|184417.6|1
1721952570000|2024-07-26 00:09:30|184542.9|184417.9|184542.9|184417.9|184542.9|184417.9|184542.9|184417.9|1
1721952590000|2024-07-26 00:09:50|184543.7|184418.7|184537.8|184412.8|184543.7|184418.7|184537.8|184412.8|5
1721952620000|2024-07-26 00:10:20|184538.9|184413.9|184540.6|184415.6|184540.6|184415.6|184537.2|184412.2|3
1721952640000|2024-07-26 00:10:40|184542.8|184417.8|184542.8|184417.8|184542.8|184417.8|184542.8|184417.8|1
1721952650000|2024-07-26 00:10:50|184543.7|184418.7|184543.7|184418.7|184543.7|184418.7|184543.7|184418.7|1
1721952670000|2024-07-26 00:11:10|184542.6|184417.6|184541.5|184416.5|184542.6|184417.6|184541.5|184416.5|4
1721952690000|2024-07-26 00:11:30|184541.1|184416.1|184541.1|184416.1|184541.1|184416.1|184541.1|184416.1|1
1721952700000|2024-07-26 00:11:40|184542.2|184417.2|184542.2|184417.2|184542.2|184417.2|184542.2|184417.2|1
1721952730000|2024-07-26 00:12:10|184541.4|184416.4|184541.4|184416.4|184541.4|184416.4|184541.4|184416.4|1
1721952760000|2024-07-26 00:12:40|184540.4|184415.4|184540.4|184415.4|184540.4|184415.4|184540.4|184415.4|1
1721952770000|2024-07-26 00:12:50|184542.2|184417.2|184542.2|184417.2|184542.2|184417.2|184542.2|184417.2|1
1721952780000|2024-07-26 00:13:00|184541.2|184416.2|184541.2|184416.2|184541.2|184416.2|184541.2|184416.2|1
1721952790000|2024-07-26 00:13:10|184540.9|184415.9|184541.1|184416.1|184541.1|184416.1|184540.9|184415.9|2
1721952800000|2024-07-26 00:13:20|184539.2|184414.2|184515.5|184390.5|184539.2|184414.2|184515.5|184390.5|8
1721952810000|2024-07-26 00:13:30|184514.3|184389.3|184513.8|184388.8|184514.3|184389.3|184513.8|184388.8|2
1721952820000|2024-07-26 00:13:40|184512.9|184387.9|184512.9|184387.9|184512.9|184387.9|184512.9|184387.9|1
1721952830000|2024-07-26 00:13:50|184511.8|184386.8|184509.7|184384.7|184511.8|184386.8|184509.7|184384.7|2
1721952840000|2024-07-26 00:14:00|184511.1|184386.1|184509.3|184384.3|184511.3|184386.3|184509.3|184384.3|5
1721952850000|2024-07-26 00:14:10|184510.9|184385.9|184512.2|184387.2|184512.2|184387.2|184510.9|184385.9|4
1721952860000|2024-07-26 00:14:20|184511.4|184386.4|184502.7|184377.7|184516.3|184391.3|184502.7|184377.7|6
1721952870000|2024-07-26 00:14:30|184511.5|184386.5|184512.5|184387.5|184512.5|184387.5|184511.5|184386.5|2
1721952880000|2024-07-26 00:14:40|184513|184388|184513|184388|184513|184388|184513|184388|1
1721952890000|2024-07-26 00:14:50|184512.7|184387.7|184512.7|184387.7|184512.7|184387.7|184512.7|184387.7|1
1721952900000|2024-07-26 00:15:00|184513|184388|184527.3|184402.3|184527.3|184402.3|184512.9|184387.9|6
1721952930000|2024-07-26 00:15:30|184527.4|184402.4|184525|184400|184527.4|184402.4|184525|184400|2
1721952940000|2024-07-26 00:15:40|184522.8|184397.8|184526.4|184401.4|184526.4|184401.4|184522.8|184397.8|2
1721952950000|2024-07-26 00:15:50|184528.5|184403.5|184535.3|184410.3|184535.3|184410.3|184528.1|184403.1|4
1721952960000|2024-07-26 00:16:00|184534.3|184409.3|184534.5|184409.5|184534.5|184409.5|184534.3|184409.3|2
1721952980000|2024-07-26 00:16:20|184532.4|184407.4|184532.4|184407.4|184532.4|184407.4|184532.4|184407.4|1
1721952990000|2024-07-26 00:16:30|184523.8|184398.8|184523.8|184398.8|184523.8|184398.8|184523.8|184398.8|1
1721953010000|2024-07-26 00:16:50|184529.4|184404.4|184529.4|184404.4|184529.4|184404.4|184529.4|184404.4|1
1721953020000|2024-07-26 00:17:00|184533.3|184408.3|184534.8|184409.8|184534.8|184409.8|184533.3|184408.3|2
1721953030000|2024-07-26 00:17:10|184536.4|184411.4|184536.4|184411.4|184536.4|184411.4|184536.4|184411.4|1
1721953040000|2024-07-26 00:17:20|184537.2|184412.2|184537.2|184412.2|184537.2|184412.2|184537.2|184412.2|1
1721953050000|2024-07-26 00:17:30|184533.3|184408.3|184533.3|184408.3|184533.3|184408.3|184533.3|184408.3|1
1721953060000|2024-07-26 00:17:40|184534|184409|184534|184409|184534|184409|184534|184409|1
1721953080000|2024-07-26 00:18:00|184534.7|184409.7|184534.7|184409.7|184534.7|184409.7|184534.7|184409.7|1
1721953090000|2024-07-26 00:18:10|184535.1|184410.1|184535.1|184410.1|184535.1|184410.1|184535.1|184410.1|1
1721953100000|2024-07-26 00:18:20|184535.3|184410.3|184535.3|184410.3|184535.3|184410.3|184535.3|184410.3|1
1721953120000|2024-07-26 00:18:40|184534.5|184409.5|184535.7|184410.7|184535.7|184410.7|184534.5|184409.5|4
1721953150000|2024-07-26 00:19:10|184534|184409|184534|184409|184534|184409|184534|184409|1
1721953160000|2024-07-26 00:19:20|184533|184408|184535.8|184410.8|184535.8|184410.8|184533|184408|3
1721953170000|2024-07-26 00:19:30|184535|184410|184535.3|184410.3|184535.3|184410.3|184535|184410|2
1721953200000|2024-07-26 00:20:00|184535|184410|184535|184410|184535|184410|184535|184410|1
1721953210000|2024-07-26 00:20:10|184534|184409|184534|184409|184534|184409|184534|184409|1
1721953230000|2024-07-26 00:20:30|184535|184410|184535|184410|184535|184410|184535|184410|1
1721953260000|2024-07-26 00:21:00|184534|184409|184534|184409|184534|184409|184534|184409|1
1721953270000|2024-07-26 00:21:10|184533.2|184408.2|184533.2|184408.2|184533.2|184408.2|184533.2|184408.2|1
1721953280000|2024-07-26 00:21:20|184535|184410|184535|184410|184535|184410|184535|184410|1
1721953290000|2024-07-26 00:21:30|184536.1|184411.1|184536.1|184411.1|184536.1|184411.1|184536.1|184411.1|1
1721953320000|2024-07-26 00:22:00|184535.4|184410.4|184535.4|184410.4|184535.4|184410.4|184535.4|184410.4|1
1721953340000|2024-07-26 00:22:20|184536.4|184411.4|184536|184411|184536.4|184411.4|184536|184411|2
1721953350000|2024-07-26 00:22:30|184536.7|184411.7|184532.6|184407.6|184536.7|184411.7|184532.6|184407.6|2
1721953360000|2024-07-26 00:22:40|184532.1|184407.1|184532.1|184407.1|184532.1|184407.1|184532.1|184407.1|1
1721953380000|2024-07-26 00:23:00|184529.4|184404.4|184529.4|184404.4|184529.4|184404.4|184529.4|184404.4|1
1721953390000|2024-07-26 00:23:10|184531.6|184406.6|184531.6|184406.6|184531.6|184406.6|184531.6|184406.6|1
1721953400000|2024-07-26 00:23:20|184535.2|184410.2|184531.1|184406.1|184535.3|184410.3|184531.1|184406.1|3
1721953440000|2024-07-26 00:24:00|184530.4|184405.4|184530.4|184405.4|184530.4|184405.4|184530.4|184405.4|1
1721953450000|2024-07-26 00:24:10|184531.7|184406.7|184531.7|184406.7|184531.7|184406.7|184531.7|184406.7|1
1721953460000|2024-07-26 00:24:20|184531|184406|184531|184406|184531|184406|184531|184406|1
1721953480000|2024-07-26 00:24:40|184530.9|184405.9|184531.5|184406.5|184531.5|184406.5|184530.9|184405.9|2
1721953490000|2024-07-26 00:24:50|184532.8|184407.8|184534.4|184409.4|184534.4|184409.4|184532.8|184407.8|2
1721953500000|2024-07-26 00:25:00|184535.7|184410.7|184533.5|184408.5|184535.7|184410.7|184533.5|184408.5|2
1721953510000|2024-07-26 00:25:10|184533.8|184408.8|184533.8|184408.8|184533.8|184408.8|184533.8|184408.8|1
1721953520000|2024-07-26 00:25:20|184532.6|184407.6|184530.8|184405.8|184532.6|184407.6|184530.8|184405.8|2
1721953530000|2024-07-26 00:25:30|184533.1|184408.1|184533.1|184408.1|184533.1|184408.1|184533.1|184408.1|1
1721953540000|2024-07-26 00:25:40|184537.5|184412.5|184537.5|184412.5|184537.5|184412.5|184537.5|184412.5|1
1721953550000|2024-07-26 00:25:50|184543.8|184418.8|184543.1|184418.1|184546.2|184421.2|184542.7|184417.7|6
1721953560000|2024-07-26 00:26:00|184542.7|184417.7|184542.5|184417.5|184542.7|184417.7|184542.5|184417.5|2
1721953570000|2024-07-26 00:26:10|184542.7|184417.7|184542.7|184417.7|184542.7|184417.7|184542.7|184417.7|1
1721953580000|2024-07-26 00:26:20|184542.2|184417.2|184539.2|184414.2|184542.2|184417.2|184539.2|184414.2|3
1721953590000|2024-07-26 00:26:30|184540.2|184415.2|184535|184410|184540.4|184415.4|184535|184410|6
1721953600000|2024-07-26 00:26:40|184534.6|184409.6|184534.6|184409.6|184534.6|184409.6|184534.6|184409.6|1
1721953610000|2024-07-26 00:26:50|184537.1|184412.1|184535.4|184410.4|184537.1|184412.1|184535.4|184410.4|2
1721953620000|2024-07-26 00:27:00|184536.6|184411.6|184542.2|184417.2|184542.2|184417.2|184536.6|184411.6|4
1721953630000|2024-07-26 00:27:10|184541.6|184416.6|184542.3|184417.3|184542.3|184417.3|184541.6|184416.6|2
1721953640000|2024-07-26 00:27:20|184545.8|184420.8|184542.8|184417.8|184545.8|184420.8|184542.8|184417.8|2
1721953650000|2024-07-26 00:27:30|184543|184418|184544.1|184419.1|184546.2|184421.2|184543|184418|3
1721953660000|2024-07-26 00:27:40|184543.9|184418.9|184543.4|184418.4|184543.9|184418.9|184543.4|184418.4|2
1721953670000|2024-07-26 00:27:50|184543|184418|184543.4|184418.4|184543.4|184418.4|184543|184418|2
1721953680000|2024-07-26 00:28:00|184546.4|184421.4|184542.5|184417.5|184546.4|184421.4|184542.5|184417.5|3
1721953690000|2024-07-26 00:28:10|184540.9|184415.9|184540.9|184415.9|184540.9|184415.9|184540.9|184415.9|1
1721953700000|2024-07-26 00:28:20|184538.6|184413.6|184536.1|184411.1|184538.6|184413.6|184536.1|184411.1|2
1721953710000|2024-07-26 00:28:30|184535.5|184410.5|184534.4|184409.4|184535.5|184410.5|184534.4|184409.4|2
1721953720000|2024-07-26 00:28:40|184534.5|184409.5|184529.9|184404.9|184534.5|184409.5|184529.9|184404.9|4
1721953730000|2024-07-26 00:28:50|184531.4|184406.4|184531.4|184406.4|184531.4|184406.4|184531.4|184406.4|1
1721953740000|2024-07-26 00:29:00|184532.5|184407.5|184536.2|184411.2|184536.2|184411.2|184532.5|184407.5|2
1721953760000|2024-07-26 00:29:20|184538.2|184413.2|184533.3|184408.3|184538.7|184413.7|184533.3|184408.3|3
1721953770000|2024-07-26 00:29:30|184522.6|184397.6|184520.2|184395.2|184522.6|184397.6|184520.2|184395.2|6
1721953780000|2024-07-26 00:29:40|184519.7|184394.7|184519.7|184394.7|184519.7|184394.7|184519.7|184394.7|1
1721953790000|2024-07-26 00:29:50|184520.3|184395.3|184519.4|184394.4|184520.3|184395.3|184519.4|184394.4|2
1721953800000|2024-07-26 00:30:00|184517.1|184392.1|184519.1|184394.1|184519.1|184394.1|184517.1|184392.1|3
1721953810000|2024-07-26 00:30:10|184519.3|184394.3|184519.3|184394.3|184519.3|184394.3|184519.3|184394.3|1
1721953820000|2024-07-26 00:30:20|184519.2|184394.2|184512.3|184387.3|184519.5|184394.5|184512.3|184387.3|5
1721953850000|2024-07-26 00:30:50|184513.2|184388.2|184513.2|184388.2|184513.2|184388.2|184513.2|184388.2|1
1721953870000|2024-07-26 00:31:10|184515.6|184390.6|184516.5|184391.5|184518.7|184393.7|184515.6|184390.6|7
1721953900000|2024-07-26 00:31:40|184515.9|184390.9|184515.9|184390.9|184515.9|184390.9|184515.9|184390.9|1
1721953910000|2024-07-26 00:31:50|184508.2|184383.2|184508.2|184383.2|184508.2|184383.2|184508.2|184383.2|1
1721953920000|2024-07-26 00:32:00|184508.6|184383.6|184511|184386|184511|184386|184507.7|184382.7|3
1721953950000|2024-07-26 00:32:30|184507.7|184382.7|184507.7|184382.7|184507.7|184382.7|184507.7|184382.7|1
1721953980000|2024-07-26 00:33:00|184511.2|184386.2|184511.2|184386.2|184511.2|184386.2|184511.2|184386.2|1
1721954000000|2024-07-26 00:33:20|184512.1|184387.1|184512.1|184387.1|184512.1|184387.1|184512.1|184387.1|1
1721954010000|2024-07-26 00:33:30|184511.2|184386.2|184511.2|184386.2|184511.2|184386.2|184511.2|184386.2|1
1721954020000|2024-07-26 00:33:40|184511.1|184386.1|184511.1|184386.1|184511.1|184386.1|184511.1|184386.1|1
1721954030000|2024-07-26 00:33:50|184517.3|184392.3|184516.6|184391.6|184517.3|184392.3|184516.6|184391.6|2
1721954040000|2024-07-26 00:34:00|184516.2|184391.2|184516.2|184391.2|184516.2|184391.2|184516.2|184391.2|1
1721954050000|2024-07-26 00:34:10|184516.3|184391.3|184516.3|184391.3|184516.3|184391.3|184516.3|184391.3|1
1721954060000|2024-07-26 00:34:20|184510|184385|184510|184385|184510|184385|184510|184385|1
1721954090000|2024-07-26 00:34:50|184508.6|184383.6|184511.7|184386.7|184511.7|184386.7|184508.6|184383.6|2
1721954100000|2024-07-26 00:35:00|184511.3|184386.3|184511.3|184386.3|184511.3|184386.3|184511.3|184386.3|1
1721954120000|2024-07-26 00:35:20|184507.7|184382.7|184508.2|184383.2|184509.4|184384.4|184506.1|184381.1|6
1721954130000|2024-07-26 00:35:30|184500.6|184375.6|184492.5|184367.5|184500.6|184375.6|184492.2|184367.2|5
1721954140000|2024-07-26 00:35:40|184490.9|184365.9|184446.3|184321.3|184492|184367|184446.3|184321.3|8
1721954150000|2024-07-26 00:35:50|184445.5|184320.5|184417.2|184292.2|184447.7|184322.7|184414.3|184289.3|17
1721954160000|2024-07-26 00:36:00|184416.8|184291.8|184411.1|184286.1|184416.8|184291.8|184407.8|184282.8|9
1721954170000|2024-07-26 00:36:10|184410.7|184285.7|184410.3|184285.3|184410.7|184285.7|184407.2|184282.2|13
1721954180000|2024-07-26 00:36:20|184408.1|184283.1|184410.9|184285.9|184412|184287|184408.1|184283.1|7
1721954190000|2024-07-26 00:36:30|184410.5|184285.5|184411.3|184286.3|184411.3|184286.3|184409.1|184284.1|3
1721954200000|2024-07-26 00:36:40|184409.2|184284.2|184409.2|184284.2|184413.2|184288.2|184409.2|184284.2|12
1721954210000|2024-07-26 00:36:50|184406.3|184281.3|184402.9|184277.9|184406.3|184281.3|184402.9|184277.9|4
1721954220000|2024-07-26 00:37:00|184406.2|184281.2|184406.2|184281.2|184406.2|184281.2|184406.2|184281.2|1
1721954230000|2024-07-26 00:37:10|184402.8|184277.8|184409.5|184284.5|184409.5|184284.5|184402.6|184277.6|10
1721954240000|2024-07-26 00:37:20|184411.2|184286.2|184409.5|184284.5|184411.2|184286.2|184406.8|184281.8|7
1721954250000|2024-07-26 00:37:30|184411.2|184286.2|184407.3|184282.3|184411.4|184286.4|184407.3|184282.3|7
1721954260000|2024-07-26 00:37:40|184407.4|184282.4|184405.9|184280.9|184407.4|184282.4|184405.9|184280.9|2
1721954270000|2024-07-26 00:37:50|184407.8|184282.8|184354.1|184229.1|184407.8|184282.8|184351.7|184226.7|11
1721954280000|2024-07-26 00:38:00|184353.6|184228.6|184354.4|184229.4|184354.4|184229.4|184353.6|184228.6|3
1721954300000|2024-07-26 00:38:20|184349.6|184224.6|184349.9|184224.9|184353.7|184228.7|184344.9|184219.9|5
1721954310000|2024-07-26 00:38:30|184350.9|184225.9|184352.3|184227.3|184352.3|184227.3|184347|184222|3
1721954320000|2024-07-26 00:38:40|184346.4|184221.4|184352.4|184227.4|184353.7|184228.7|184345|184220|7
1721954330000|2024-07-26 00:38:50|184353.2|184228.2|184345.7|184220.7|184353.7|184228.7|184345.7|184220.7|5
1721954340000|2024-07-26 00:39:00|184346.9|184221.9|184345.3|184220.3|184352.5|184227.5|184341.1|184216.1|10
1721954350000|2024-07-26 00:39:10|184340.8|184215.8|184340.3|184215.3|184346.6|184221.6|184340.3|184215.3|6
1721954360000|2024-07-26 00:39:20|184341.3|184216.3|184341.8|184216.8|184345|184220|184340.5|184215.5|6
1721954370000|2024-07-26 00:39:30|184345.8|184220.8|184346|184221|184351.7|184226.7|184339.8|184214.8|7
1721954380000|2024-07-26 00:39:40|184344.5|184219.5|184344.8|184219.8|184344.8|184219.8|184344.5|184219.5|2
1721954390000|2024-07-26 00:39:50|184344.5|184219.5|184342.4|184217.4|184344.8|184219.8|184342.4|184217.4|4
1721954400000|2024-07-26 00:40:00|184342.1|184217.1|184316.3|184191.3|184343.8|184218.8|184315.8|184190.8|7
1721954410000|2024-07-26 00:40:10|184316.7|184191.7|184286.2|184161.2|184316.7|184191.7|184275.2|184150.2|19
1721954420000|2024-07-26 00:40:20|184287.9|184162.9|184285.8|184160.8|184292.5|184167.5|184285.8|184160.8|11
1721954430000|2024-07-26 00:40:30|184287.9|184162.9|184287.4|184162.4|184287.9|184162.9|184287|184162|4
1721954440000|2024-07-26 00:40:40|184288.4|184163.4|184288.3|184163.3|184289.4|184164.4|184288.3|184163.3|6
1721954450000|2024-07-26 00:40:50|184287.3|184162.3|184291.1|184166.1|184291.1|184166.1|184287.3|184162.3|2
1721954460000|2024-07-26 00:41:00|184288.5|184163.5|184288.9|184163.9|184290.4|184165.4|184288.5|184163.5|3
1721954470000|2024-07-26 00:41:10|184291.2|184166.2|184291.2|184166.2|184291.2|184166.2|184291.2|184166.2|1
1721954480000|2024-07-26 00:41:20|184288.8|184163.8|184292.1|184167.1|184292.1|184167.1|184287.9|184162.9|4
1721954490000|2024-07-26 00:41:30|184293.1|184168.1|184281.5|184156.5|184293.1|184168.1|184281.5|184156.5|27
1721954500000|2024-07-26 00:41:40|184283|184158|184280.5|184155.5|184283.5|184158.5|184280.5|184155.5|7
1721954510000|2024-07-26 00:41:50|184280.9|184155.9|184280.2|184155.2|184281|184156|184279.8|184154.8|7
1721954520000|2024-07-26 00:42:00|184279.8|184154.8|184284|184159|184287.7|184162.7|184279.8|184154.8|16
1721954530000|2024-07-26 00:42:10|184282.6|184157.6|184279.5|184154.5|184282.6|184157.6|184275.2|184150.2|9
1721954540000|2024-07-26 00:42:20|184279.9|184154.9|184280.4|184155.4|184281.7|184156.7|184279.9|184154.9|5
1721954550000|2024-07-26 00:42:30|184281.3|184156.3|184315.5|184190.5|184316.2|184191.2|184280.7|184155.7|13
1721954560000|2024-07-26 00:42:40|184316.7|184191.7|184310.1|184185.1|184316.7|184191.7|184308.4|184183.4|22
1721954570000|2024-07-26 00:42:50|184309.2|184184.2|184309.1|184184.1|184309.2|184184.2|184308.1|184183.1|7
1721954580000|2024-07-26 00:43:00|184308.6|184183.6|184312.6|184187.6|184314.8|184189.8|184308.5|184183.5|16
1721954590000|2024-07-26 00:43:10|184317.7|184192.7|184310.4|184185.4|184317.7|184192.7|184307.7|184182.7|19
1721954600000|2024-07-26 00:43:20|184309.6|184184.6|184327|184202|184327|184202|184306.7|184181.7|22
1721954610000|2024-07-26 00:43:30|184327.2|184202.2|184325|184200|184328|184203|184322|184197|12
1721954620000|2024-07-26 00:43:40|184327.4|184202.4|184324.6|184199.6|184329.2|184204.2|184323.5|184198.5|18
1721954630000|2024-07-26 00:43:50|184322.8|184197.8|184327.7|184202.7|184332.4|184207.4|184322.8|184197.8|18
1721954640000|2024-07-26 00:44:00|184328.1|184203.1|184328.2|184203.2|184328.2|184203.2|184327.7|184202.7|5
1721954650000|2024-07-26 00:44:10|184327.4|184202.4|184314.6|184189.6|184327.4|184202.4|184314.6|184189.6|13
1721954660000|2024-07-26 00:44:20|184316.4|184191.4|184313.8|184188.8|184316.4|184191.4|184313.8|184188.8|11
1721954670000|2024-07-26 00:44:30|184313.3|184188.3|184313.6|184188.6|184313.9|184188.9|184312.5|184187.5|12
1721954680000|2024-07-26 00:44:40|184313.1|184188.1|184314.7|184189.7|184314.8|184189.8|184313.1|184188.1|10
1721954690000|2024-07-26 00:44:50|184314|184189|184317.5|184192.5|184317.5|184192.5|184311.8|184186.8|15
1721954700000|2024-07-26 00:45:00|184318.4|184193.4|184330.3|184205.3|184334.7|184209.7|184318.4|184193.4|25
1721954710000|2024-07-26 00:45:10|184331.5|184206.5|184318.3|184193.3|184331.8|184206.8|184318.3|184193.3|25
1721954720000|2024-07-26 00:45:20|184316.1|184191.1|184314.5|184189.5|184321.9|184196.9|184314.4|184189.4|32
1721954730000|2024-07-26 00:45:30|184318.5|184193.5|184316.5|184191.5|184318.5|184193.5|184315.1|184190.1|16
1721954740000|2024-07-26 00:45:40|184317.1|184192.1|184316.6|184191.6|184317.1|184192.1|184315|184190|14
1721954750000|2024-07-26 00:45:50|184317.2|184192.2|184332.3|184207.3|184332.3|184207.3|184316.6|184191.6|18
1721954760000|2024-07-26 00:46:00|184329.8|184204.8|184334.6|184209.6|184334.6|184209.6|184329.8|184204.8|17
1721954770000|2024-07-26 00:46:10|184334.4|184209.4|184333.9|184208.9|184334.8|184209.8|184332|184207|14
1721954780000|2024-07-26 00:46:20|184332.2|184207.2|184324.3|184199.3|184334|184209|184324.3|184199.3|14
1721954790000|2024-07-26 00:46:30|184322.5|184197.5|184330.8|184205.8|184331.4|184206.4|184322.5|184197.5|17
1721954800000|2024-07-26 00:46:40|184330.1|184205.1|184331.2|184206.2|184332.9|184207.9|184329.8|184204.8|14
1721954810000|2024-07-26 00:46:50|184330.7|184205.7|184318.7|184193.7|184330.7|184205.7|184314.8|184189.8|23
1721954820000|2024-07-26 00:47:00|184319.9|184194.9|184322.5|184197.5|184323.7|184198.7|184319.9|184194.9|15
1721954830000|2024-07-26 00:47:10|184321.7|184196.7|184321.7|184196.7|184322.5|184197.5|184321.7|184196.7|3
1721954840000|2024-07-26 00:47:20|184321.4|184196.4|184322|184197|184322|184197|184321.4|184196.4|2
1721954850000|2024-07-26 00:47:30|184323.1|184198.1|184332|184207|184332.6|184207.6|184322.3|184197.3|20
1721954860000|2024-07-26 00:47:40|184330.9|184205.9|184331.4|184206.4|184337|184212|184330.4|184205.4|15
1721954870000|2024-07-26 00:47:50|184332.8|184207.8|184330.8|184205.8|184332.8|184207.8|184325.5|184200.5|21
1721954880000|2024-07-26 00:48:00|184329|184204|184326.2|184201.2|184330.4|184205.4|184322.9|184197.9|13
1721954890000|2024-07-26 00:48:10|184325.6|184200.6|184324|184199|184325.6|184200.6|184324|184199|2
1721954900000|2024-07-26 00:48:20|184324.5|184199.5|184327.6|184202.6|184327.6|184202.6|184324.5|184199.5|5
1721954910000|2024-07-26 00:48:30|184328.1|184203.1|184328.1|184203.1|184329.6|184204.6|184327.7|184202.7|14
1721954920000|2024-07-26 00:48:40|184326.9|184201.9|184314.9|184189.9|184326.9|184201.9|184308.9|184183.9|10
1721954930000|2024-07-26 00:48:50|184316.4|184191.4|184314.6|184189.6|184316.6|184191.6|184313.7|184188.7|9
1721954940000|2024-07-26 00:49:00|184314|184189|184314.8|184189.8|184314.8|184189.8|184313.6|184188.6|6
1721954950000|2024-07-26 00:49:10|184314.7|184189.7|184315.3|184190.3|184315.3|184190.3|184310.8|184185.8|4
1721954960000|2024-07-26 00:49:20|184316.4|184191.4|184320.7|184195.7|184320.9|184195.9|184316.4|184191.4|7
1721954970000|2024-07-26 00:49:30|184320.8|184195.8|184322.4|184197.4|184322.4|184197.4|184320.8|184195.8|2
1721954980000|2024-07-26 00:49:40|184382.5|184257.5|184401.4|184276.4|184406.3|184281.3|184382.5|184257.5|17
1721954990000|2024-07-26 00:49:50|184401.5|184276.5|184401.4|184276.4|184403.3|184278.3|184401.4|184276.4|4
1721955000000|2024-07-26 00:50:00|184401.3|184276.3|184449.3|184324.3|184455.1|184330.1|184401.3|184276.3|25
1721955010000|2024-07-26 00:50:10|184449.6|184324.6|184451.4|184326.4|184452.3|184327.3|184447.7|184322.7|13
1721955020000|2024-07-26 00:50:20|184449.7|184324.7|184451.6|184326.6|184453.7|184328.7|184449.7|184324.7|15
1721955030000|2024-07-26 00:50:30|184453.6|184328.6|184453.4|184328.4|184453.6|184328.6|184453.4|184328.4|3
1721955040000|2024-07-26 00:50:40|184453.5|184328.5|184453|184328|184453.9|184328.9|184453|184328|8
1721955050000|2024-07-26 00:50:50|184452.4|184327.4|184484.4|184359.4|184485|184360|184452.4|184327.4|4
1721955060000|2024-07-26 00:51:00|184482.4|184357.4|184478.4|184353.4|184482.5|184357.5|184478.4|184353.4|8
1721955070000|2024-07-26 00:51:10|184477.4|184352.4|184467.8|184342.8|184479.3|184354.3|184467.8|184342.8|10
1721955080000|2024-07-26 00:51:20|184466.2|184341.2|184445.5|184320.5|184466.2|184341.2|184445.5|184320.5|7
1721955090000|2024-07-26 00:51:30|184445.2|184320.2|184449.9|184324.9|184449.9|184324.9|184444.4|184319.4|6
1721955100000|2024-07-26 00:51:40|184449|184324|184497.6|184372.6|184497.7|184372.7|184449|184324|13
1721955110000|2024-07-26 00:51:50|184497.7|184372.7|184497.7|184372.7|184497.7|184372.7|184497.5|184372.5|3
1721955120000|2024-07-26 00:52:00|184496.6|184371.6|184492.3|184367.3|184496.6|184371.6|184492.3|184367.3|2
1721955130000|2024-07-26 00:52:10|184492.5|184367.5|184497.9|184372.9|184499.4|184374.4|184492.4|184367.4|4
1721955140000|2024-07-26 00:52:20|184497.8|184372.8|184501.5|184376.5|184501.7|184376.7|184497.8|184372.8|7
1721955150000|2024-07-26 00:52:30|184499.4|184374.4|184499.3|184374.3|184499.4|184374.4|184497.5|184372.5|5
1721955160000|2024-07-26 00:52:40|184499.5|184374.5|184496.8|184371.8|184503.2|184378.2|184496.8|184371.8|6
1721955170000|2024-07-26 00:52:50|184495.9|184370.9|184496.7|184371.7|184496.7|184371.7|184495.8|184370.8|3
1721955180000|2024-07-26 00:53:00|184495.1|184370.1|184496.6|184371.6|184496.7|184371.7|184495.1|184370.1|5
1721955190000|2024-07-26 00:53:10|184495.1|184370.1|184499.3|184374.3|184499.3|184374.3|184494.9|184369.9|6
1721955200000|2024-07-26 00:53:20|184501.7|184376.7|184504.4|184379.4|184507.2|184382.2|184499.3|184374.3|8
1721955210000|2024-07-26 00:53:30|184507.4|184382.4|184472.5|184347.5|184507.4|184382.4|184471.6|184346.6|16
1721955220000|2024-07-26 00:53:40|184472.4|184347.4|184474|184349|184478.5|184353.5|184468.2|184343.2|15
1721955230000|2024-07-26 00:53:50|184471.5|184346.5|184454.6|184329.6|184471.5|184346.5|184454.6|184329.6|9
1721955240000|2024-07-26 00:54:00|184454.5|184329.5|184453|184328|184454.5|184329.5|184449.5|184324.5|18
1721955250000|2024-07-26 00:54:10|184452.5|184327.5|184453.2|184328.2|184455.2|184330.2|184450.9|184325.9|24
1721955260000|2024-07-26 00:54:20|184451.8|184326.8|184453.6|184328.6|184454.4|184329.4|184450.8|184325.8|21
1721955270000|2024-07-26 00:54:30|184454|184329|184454.3|184329.3|184455.8|184330.8|184452.4|184327.4|27
1721955280000|2024-07-26 00:54:40|184454.7|184329.7|184463.6|184338.6|184473.9|184348.9|184454.1|184329.1|12
1721955290000|2024-07-26 00:54:50|184461.5|184336.5|184444.4|184319.4|184461.5|184336.5|184441.7|184316.7|15
1721955300000|2024-07-26 00:55:00|184446|184321|184429.8|184304.8|184446|184321|184424|184299|13
1721955310000|2024-07-26 00:55:10|184429.1|184304.1|184428|184303|184429.1|184304.1|184425.7|184300.7|6
1721955320000|2024-07-26 00:55:20|184427.4|184302.4|184423.6|184298.6|184428.6|184303.6|184423.6|184298.6|8
1721955330000|2024-07-26 00:55:30|184423.5|184298.5|184416.5|184291.5|184425|184300|184416.5|184291.5|18
1721955340000|2024-07-26 00:55:40|184415|184290|184358.5|184233.5|184415|184290|184348.7|184223.7|13
1721955350000|2024-07-26 00:55:50|184358.6|184233.6|184358.1|184233.1|184358.6|184233.6|184358.1|184233.1|2
1721955360000|2024-07-26 00:56:00|184358.2|184233.2|184357.7|184232.7|184365|184240|184355.8|184230.8|9
1721955370000|2024-07-26 00:56:10|184358|184233|184355.6|184230.6|184358|184233|184355.4|184230.4|6
1721955380000|2024-07-26 00:56:20|184354.7|184229.7|184358.6|184233.6|184358.6|184233.6|184354.7|184229.7|7
1721955390000|2024-07-26 00:56:30|184359.7|184234.7|184359.7|184234.7|184359.7|184234.7|184359.7|184234.7|1
1721955400000|2024-07-26 00:56:40|184357.8|184232.8|184319.6|184194.6|184359.4|184234.4|184319.6|184194.6|15
1721955410000|2024-07-26 00:56:50|184321.1|184196.1|184324.2|184199.2|184324.2|184199.2|184321.1|184196.1|10
1721955420000|2024-07-26 00:57:00|184324.6|184199.6|184329.7|184204.7|184332.6|184207.6|184324.6|184199.6|13
1721955430000|2024-07-26 00:57:10|184330.4|184205.4|184330.4|184205.4|184330.4|184205.4|184330.4|184205.4|1
1721955450000|2024-07-26 00:57:30|184329.8|184204.8|184325.8|184200.8|184329.8|184204.8|184319.1|184194.1|19
1721955460000|2024-07-26 00:57:40|184327.7|184202.7|184322.2|184197.2|184327.7|184202.7|184319.7|184194.7|15
1721955470000|2024-07-26 00:57:50|184321.6|184196.6|184316.2|184191.2|184322.1|184197.1|184316.2|184191.2|19
1721955480000|2024-07-26 00:58:00|184315.8|184190.8|184323|184198|184323|184198|184315.8|184190.8|26
1721955490000|2024-07-26 00:58:10|184325.7|184200.7|184321.3|184196.3|184325.7|184200.7|184320|184195|11
1721955500000|2024-07-26 00:58:20|184323.8|184198.8|184318.3|184193.3|184328.4|184203.4|184318.3|184193.3|26
1721955510000|2024-07-26 00:58:30|184319.5|184194.5|184319.7|184194.7|184326.6|184201.6|184318.2|184193.2|22
1721955520000|2024-07-26 00:58:40|184319.1|184194.1|184321|184196|184321|184196|184315|184190|16
1721955530000|2024-07-26 00:58:50|184321.3|184196.3|184321.2|184196.2|184323|184198|184317.3|184192.3|19
1721955540000|2024-07-26 00:59:00|184319.9|184194.9|184319.7|184194.7|184326.3|184201.3|184316.8|184191.8|14
1721955550000|2024-07-26 00:59:10|184318.5|184193.5|184318.4|184193.4|184320|184195|184316.3|184191.3|17
1721955560000|2024-07-26 00:59:20|184319|184194|184317.9|184192.9|184319.6|184194.6|184316.7|184191.7|13
1721955570000|2024-07-26 00:59:30|184320.2|184195.2|184321.1|184196.1|184324.1|184199.1|184316.8|184191.8|24
1721955580000|2024-07-26 00:59:40|184319.8|184194.8|184322.4|184197.4|184324.6|184199.6|184316.1|184191.1|22
1721955590000|2024-07-26 00:59:50|184320.8|184195.8|184319.5|184194.5|184323|184198|184317.2|184192.2|22
1721955600000|2024-07-26 01:00:00|184320.2|184195.2|184318.4|184193.4|184320.2|184195.2|184315.4|184190.4|12
1721955610000|2024-07-26 01:00:10|184318|184193|184320|184195|184320|184195|184313.5|184188.5|26
1721955620000|2024-07-26 01:00:20|184319.6|184194.6|184318|184193|184319.7|184194.7|184312.8|184187.8|24
1721955630000|2024-07-26 01:00:30|184316.2|184191.2|184316.1|184191.1|184320.1|184195.1|184314.6|184189.6|14
1721955640000|2024-07-26 01:00:40|184317.3|184192.3|184317.7|184192.7|184318.5|184193.5|184315.1|184190.1|24
1721955650000|2024-07-26 01:00:50|184318.3|184193.3|184332.3|184207.3|184333.1|184208.1|184315|184190|21
1721955660000|2024-07-26 01:01:00|184332.1|184207.1|184335|184210|184337.1|184212.1|184329.4|184204.4|18
1721955670000|2024-07-26 01:01:10|184337.2|184212.2|184334.3|184209.3|184344.3|184219.3|184334.3|184209.3|18
1721955680000|2024-07-26 01:01:20|184335.4|184210.4|184335.3|184210.3|184335.4|184210.4|184334.9|184209.9|5
1721955690000|2024-07-26 01:01:30|184335|184210|184343.5|184218.5|184344.9|184219.9|184335|184210|14
1721955700000|2024-07-26 01:01:40|184343.7|184218.7|184347.9|184222.9|184349.5|184224.5|184343.7|184218.7|7
1721955710000|2024-07-26 01:01:50|184345.2|184220.2|184348.4|184223.4|184348.5|184223.5|184339.3|184214.3|16
1721955720000|2024-07-26 01:02:00|184347|184222|184349.8|184224.8|184349.8|184224.8|184347|184222|5
1721955740000|2024-07-26 01:02:20|184351|184226|184352|184227|184353.3|184228.3|184349.2|184224.2|8
1721955750000|2024-07-26 01:02:30|184351.5|184226.5|184351.5|184226.5|184351.5|184226.5|184351.5|184226.5|1
1721955760000|2024-07-26 01:02:40|184351.4|184226.4|184351.7|184226.7|184351.7|184226.7|184351.4|184226.4|2
1721955770000|2024-07-26 01:02:50|184351.1|184226.1|184328.2|184203.2|184351.1|184226.1|184327.9|184202.9|12
1721955780000|2024-07-26 01:03:00|184329.5|184204.5|184318.6|184193.6|184330.1|184205.1|184314.5|184189.5|29
1721955790000|2024-07-26 01:03:10|184318.9|184193.9|184323|184198|184324.5|184199.5|184318.8|184193.8|29
1721955800000|2024-07-26 01:03:20|184324|184199|184324.5|184199.5|184324.5|184199.5|184320|184195|18
1721955810000|2024-07-26 01:03:30|184324.9|184199.9|184325.4|184200.4|184325.4|184200.4|184323.7|184198.7|8
1721955830000|2024-07-26 01:03:50|184324.4|184199.4|184321.5|184196.5|184324.4|184199.4|184320|184195|10
1721955840000|2024-07-26 01:04:00|184321.6|184196.6|184322|184197|184324.5|184199.5|184321.6|184196.6|5
1721955850000|2024-07-26 01:04:10|184321.7|184196.7|184322.1|184197.1|184323.6|184198.6|184321.7|184196.7|4
1721955860000|2024-07-26 01:04:20|184323.8|184198.8|184317.1|184192.1|184323.8|184198.8|184317.1|184192.1|11
1721955870000|2024-07-26 01:04:30|184318.7|184193.7|184319.6|184194.6|184321.8|184196.8|184317|184192|12
1721955880000|2024-07-26 01:04:40|184322.5|184197.5|184318.7|184193.7|184323.3|184198.3|184318.5|184193.5|18
1721955890000|2024-07-26 01:04:50|184319.8|184194.8|184322.5|184197.5|184323.1|184198.1|184319.8|184194.8|7
1721955900000|2024-07-26 01:05:00|184322|184197|184322|184197|184329.2|184204.2|184321.5|184196.5|7
1721955910000|2024-07-26 01:05:10|184322.1|184197.1|184320.9|184195.9|184322.1|184197.1|184320.9|184195.9|2
1721955920000|2024-07-26 01:05:20|184320.7|184195.7|184324.6|184199.6|184325.4|184200.4|184320.7|184195.7|3
1721955930000|2024-07-26 01:05:30|184326|184201|184325.1|184200.1|184326|184201|184325.1|184200.1|2
1721955940000|2024-07-26 01:05:40|184324.5|184199.5|184323.6|184198.6|184324.5|184199.5|184323.6|184198.6|2
1721955950000|2024-07-26 01:05:50|184322.7|184197.7|184308.7|184183.7|184322.7|184197.7|184307.5|184182.5|7
1721955960000|2024-07-26 01:06:00|184308|184183|184302.4|184177.4|184308.1|184183.1|184299.3|184174.3|15
1721955970000|2024-07-26 01:06:10|184302.9|184177.9|184301.4|184176.4|184303.4|184178.4|184300.1|184175.1|11
1721955980000|2024-07-26 01:06:20|184302|184177|184301|184176|184302|184177|184299.9|184174.9|9
1721955990000|2024-07-26 01:06:30|184301.5|184176.5|184310.9|184185.9|184312.3|184187.3|184300.7|184175.7|18
1721956000000|2024-07-26 01:06:40|184309.9|184184.9|184308.1|184183.1|184310.1|184185.1|184308.1|184183.1|7
1721956010000|2024-07-26 01:06:50|184309.8|184184.8|184309.8|184184.8|184310|184185|184308.3|184183.3|6
1721956020000|2024-07-26 01:07:00|184310.6|184185.6|184296.1|184171.1|184310.6|184185.6|184296.1|184171.1|4
1721956030000|2024-07-26 01:07:10|184295.1|184170.1|184292.9|184167.9|184295.6|184170.6|184292.9|184167.9|4
1721956040000|2024-07-26 01:07:20|184292.7|184167.7|184291.8|184166.8|184292.8|184167.8|184291.8|184166.8|5
1721956050000|2024-07-26 01:07:30|184292.7|184167.7|184292.1|184167.1|184295.8|184170.8|184292.1|184167.1|20
1721956060000|2024-07-26 01:07:40|184292.8|184167.8|184293.3|184168.3|184295.5|184170.5|184291.8|184166.8|19
1721956070000|2024-07-26 01:07:50|184293.5|184168.5|184292.6|184167.6|184293.5|184168.5|184292.6|184167.6|3
1721956080000|2024-07-26 01:08:00|184292.5|184167.5|184292.6|184167.6|184292.6|184167.6|184292.5|184167.5|2
1721956090000|2024-07-26 01:08:10|184292|184167|184310.8|184185.8|184311.3|184186.3|184292|184167|8
1721956100000|2024-07-26 01:08:20|184310.9|184185.9|184310|184185|184311.4|184186.4|184310|184185|4
1721956110000|2024-07-26 01:08:30|184310.2|184185.2|184310.2|184185.2|184310.2|184185.2|184310.2|184185.2|1
1721956120000|2024-07-26 01:08:40|184310.5|184185.5|184313.2|184188.2|184316.7|184191.7|184310.5|184185.5|7
1721956130000|2024-07-26 01:08:50|184312.6|184187.6|184309.8|184184.8|184312.6|184187.6|184309.8|184184.8|3
1721956150000|2024-07-26 01:09:10|184310.6|184185.6|184312.7|184187.7|184312.7|184187.7|184310.6|184185.6|4
1721956160000|2024-07-26 01:09:20|184314.2|184189.2|184318|184193|184318|184193|184314.2|184189.2|3
1721956170000|2024-07-26 01:09:30|184318.1|184193.1|184346.2|184221.2|184348.6|184223.6|184318.1|184193.1|12
1721956180000|2024-07-26 01:09:40|184344.2|184219.2|184327.7|184202.7|184345.6|184220.6|184324|184199|10
1721956190000|2024-07-26 01:09:50|184326.9|184201.9|184324.5|184199.5|184326.9|184201.9|184324.5|184199.5|4
1721956200000|2024-07-26 01:10:00|184321.7|184196.7|184300.6|184175.6|184322.4|184197.4|184299.9|184174.9|15
1721956210000|2024-07-26 01:10:10|184300.8|184175.8|184293.9|184168.9|184304.6|184179.6|184293.4|184168.4|15
1721956220000|2024-07-26 01:10:20|184293.8|184168.8|184294.4|184169.4|184294.5|184169.5|184293.8|184168.8|3
1721956230000|2024-07-26 01:10:30|184296.1|184171.1|184296.8|184171.8|184296.9|184171.9|184296.1|184171.1|5
1721956240000|2024-07-26 01:10:40|184297|184172|184305|184180|184305|184180|184297|184172|8
1721956250000|2024-07-26 01:10:50|184305.4|184180.4|184305.9|184180.9|184306.1|184181.1|184305.2|184180.2|7
1721956270000|2024-07-26 01:11:10|184306|184181|184305.8|184180.8|184306|184181|184301.9|184176.9|10
1721956280000|2024-07-26 01:11:20|184305.9|184180.9|184303.7|184178.7|184307.1|184182.1|184303.7|184178.7|6
1721956290000|2024-07-26 01:11:30|184303.1|184178.1|184303.5|184178.5|184305.1|184180.1|184302.9|184177.9|5
1721956300000|2024-07-26 01:11:40|184305.1|184180.1|184303.5|184178.5|184305.1|184180.1|184303.5|184178.5|2
1721956310000|2024-07-26 01:11:50|184302|184177|184298.1|184173.1|184303.6|184178.6|184298.1|184173.1|10
1721956320000|2024-07-26 01:12:00|184297.1|184172.1|184297.1|184172.1|184297.1|184172.1|184297.1|184172.1|1
1721956330000|2024-07-26 01:12:10|184298.5|184173.5|184298.7|184173.7|184298.7|184173.7|184297.8|184172.8|3
1721956350000|2024-07-26 01:12:30|184297.6|184172.6|184297.6|184172.6|184297.6|184172.6|184297.6|184172.6|1
1721956370000|2024-07-26 01:12:50|184301.7|184176.7|184297.9|184172.9|184301.7|184176.7|184290.9|184165.9|8
1721956380000|2024-07-26 01:13:00|184297.2|184172.2|184304.7|184179.7|184305.3|184180.3|184297.2|184172.2|8
1721956390000|2024-07-26 01:13:10|184303.9|184178.9|184303.6|184178.6|184305.6|184180.6|184302.8|184177.8|7
1721956400000|2024-07-26 01:13:20|184304|184179|184305.1|184180.1|184305.1|184180.1|184304|184179|2
1721956410000|2024-07-26 01:13:30|184307.2|184182.2|184307.2|184182.2|184307.2|184182.2|184307.2|184182.2|1
1721956420000|2024-07-26 01:13:40|184308|184183|184308|184183|184308|184183|184308|184183|1
1721956430000|2024-07-26 01:13:50|184308.5|184183.5|184308.5|184183.5|184308.5|184183.5|184308.5|184183.5|1
1721956450000|2024-07-26 01:14:10|184310.2|184185.2|184310.2|184185.2|184310.2|184185.2|184310.2|184185.2|1
1721956460000|2024-07-26 01:14:20|184309|184184|184307.7|184182.7|184309|184184|184305.4|184180.4|5
1721956480000|2024-07-26 01:14:40|184307.1|184182.1|184307.8|184182.8|184308.4|184183.4|184303.1|184178.1|10
1721956490000|2024-07-26 01:14:50|184304.3|184179.3|184304.4|184179.4|184306.2|184181.2|184304.1|184179.1|8
1721956500000|2024-07-26 01:15:00|184304.3|184179.3|184305.5|184180.5|184307.8|184182.8|184304.3|184179.3|11
1721956510000|2024-07-26 01:15:10|184303.3|184178.3|184283.5|184158.5|184303.3|184178.3|184283.5|184158.5|6
1721956520000|2024-07-26 01:15:20|184283.9|184158.9|184285.6|184160.6|184285.6|184160.6|184281.7|184156.7|4
1721956530000|2024-07-26 01:15:30|184287|184162|184287|184162|184287|184162|184287|184162|1
1721956540000|2024-07-26 01:15:40|184288.7|184163.7|184295.7|184170.7|184295.7|184170.7|184288.7|184163.7|4
1721956550000|2024-07-26 01:15:50|184295.8|184170.8|184297.1|184172.1|184297.1|184172.1|184294.6|184169.6|3
1721956570000|2024-07-26 01:16:10|184296.8|184171.8|184297.3|184172.3|184297.3|184172.3|184296.8|184171.8|2
1721956580000|2024-07-26 01:16:20|184302.4|184177.4|184296.8|184171.8|184302.4|184177.4|184296|184171|3
1721956590000|2024-07-26 01:16:30|184297.3|184172.3|184307.7|184182.7|184307.7|184182.7|184295.6|184170.6|14
1721956600000|2024-07-26 01:16:40|184309.4|184184.4|184294.2|184169.2|184309.7|184184.7|184291.2|184166.2|12
1721956610000|2024-07-26 01:16:50|184292.6|184167.6|184291.6|184166.6|184292.9|184167.9|184291.6|184166.6|3
1721956620000|2024-07-26 01:17:00|184291.1|184166.1|184297.4|184172.4|184298.1|184173.1|184291.1|184166.1|12
1721956630000|2024-07-26 01:17:10|184296.6|184171.6|184298.8|184173.8|184298.8|184173.8|184296.6|184171.6|4
1721956650000|2024-07-26 01:17:30|184296.8|184171.8|184296.1|184171.1|184296.8|184171.8|184296.1|184171.1|2
1721956660000|2024-07-26 01:17:40|184296|184171|184296|184171|184296|184171|184296|184171|1
1721956670000|2024-07-26 01:17:50|184297.9|184172.9|184298.4|184173.4|184298.4|184173.4|184297.9|184172.9|2
1721956680000|2024-07-26 01:18:00|184303.7|184178.7|184296.3|184171.3|184303.7|184178.7|184295.8|184170.8|6
1721956710000|2024-07-26 01:18:30|184298.5|184173.5|184303|184178|184304.1|184179.1|184298.5|184173.5|3
1721956720000|2024-07-26 01:18:40|184304.1|184179.1|184301.4|184176.4|184304.1|184179.1|184290.4|184165.4|7
1721956740000|2024-07-26 01:19:00|184301.1|184176.1|184301.1|184176.1|184301.3|184176.3|184301.1|184176.1|3
1721956750000|2024-07-26 01:19:10|184300.9|184175.9|184313.3|184188.3|184313.3|184188.3|184300.9|184175.9|2
1721956760000|2024-07-26 01:19:20|184306.1|184181.1|184367.9|184242.9|184367.9|184242.9|184306.1|184181.1|14
1721956770000|2024-07-26 01:19:30|184374.6|184249.6|184376.1|184251.1|184379.4|184254.4|184364.7|184239.7|23
1721956780000|2024-07-26 01:19:40|184372.9|184247.9|184375.8|184250.8|184378.2|184253.2|184372.9|184247.9|23
1721956790000|2024-07-26 01:19:50|184373.8|184248.8|184395.5|184270.5|184396.6|184271.6|184373.8|184248.8|14
1721956800000|2024-07-26 01:20:00|184389.5|184264.5|184386.9|184261.9|184393.2|184268.2|184382.9|184257.9|21
1721956810000|2024-07-26 01:20:10|184386.3|184261.3|184398.1|184273.1|184400.9|184275.9|184386.2|184261.2|23
1721956820000|2024-07-26 01:20:20|184397.2|184272.2|184393.4|184268.4|184397.2|184272.2|184393.4|184268.4|2
1721956830000|2024-07-26 01:20:30|184393.1|184268.1|184397.4|184272.4|184397.4|184272.4|184393.1|184268.1|4
1721956840000|2024-07-26 01:20:40|184393.9|184268.9|184390.8|184265.8|184393.9|184268.9|184390.8|184265.8|5
1721956850000|2024-07-26 01:20:50|184391|184266|184394.9|184269.9|184394.9|184269.9|184390.5|184265.5|14
1721956860000|2024-07-26 01:21:00|184396|184271|184399.8|184274.8|184399.8|184274.8|184396|184271|6
1721956870000|2024-07-26 01:21:10|184401.3|184276.3|184399.1|184274.1|184401.3|184276.3|184396.9|184271.9|13
1721956880000|2024-07-26 01:21:20|184410.2|184285.2|184411.3|184286.3|184415.6|184290.6|184410.2|184285.2|22
1721956890000|2024-07-26 01:21:30|184410.7|184285.7|184406.7|184281.7|184411.3|184286.3|184403.8|184278.8|18
1721956900000|2024-07-26 01:21:40|184408.7|184283.7|184414.4|184289.4|184417.9|184292.9|184408.7|184283.7|18
1721956910000|2024-07-26 01:21:50|184415.3|184290.3|184412.2|184287.2|184417.5|184292.5|184412.2|184287.2|16
1721956920000|2024-07-26 01:22:00|184413.2|184288.2|184412.9|184287.9|184417.2|184292.2|184410.4|184285.4|15
1721956930000|2024-07-26 01:22:10|184411.7|184286.7|184411.7|184286.7|184411.7|184286.7|184411.7|184286.7|1
1721956940000|2024-07-26 01:22:20|184410.2|184285.2|184412.2|184287.2|184412.2|184287.2|184409.3|184284.3|7
1721956950000|2024-07-26 01:22:30|184412.1|184287.1|184384.4|184259.4|184412.1|184287.1|184384.4|184259.4|12
1721956960000|2024-07-26 01:22:40|184384.3|184259.3|184383.3|184258.3|184385|184260|184381.3|184256.3|16
1721956970000|2024-07-26 01:22:50|184383.4|184258.4|184386.8|184261.8|184387|184262|184381.9|184256.9|15
1721956980000|2024-07-26 01:23:00|184389|184264|184389.8|184264.8|184391.1|184266.1|184386.9|184261.9|11
1721956990000|2024-07-26 01:23:10|184390.2|184265.2|184389.7|184264.7|184391|184266|184387.9|184262.9|8
1721957000000|2024-07-26 01:23:20|184390.2|184265.2|184411.7|184286.7|184418.5|184293.5|184390.2|184265.2|23
1721957010000|2024-07-26 01:23:30|184412.2|184287.2|184401.3|184276.3|184413.5|184288.5|184401|184276|15
1721957020000|2024-07-26 01:23:40|184403.3|184278.3|184407.1|184282.1|184407.1|184282.1|184397.5|184272.5|17
1721957030000|2024-07-26 01:23:50|184407.3|184282.3|184428.8|184303.8|184438|184313|184404.3|184279.3|13
1721957040000|2024-07-26 01:24:00|184429.5|184304.5|184429.4|184304.4|184431.3|184306.3|184426|184301|14
1721957050000|2024-07-26 01:24:10|184430.7|184305.7|184436.2|184311.2|184440.5|184315.5|184430.7|184305.7|18
1721957060000|2024-07-26 01:24:20|184437.2|184312.2|184436.7|184311.7|184437.2|184312.2|184434|184309|14
1721957070000|2024-07-26 01:24:30|184436.6|184311.6|184436.1|184311.1|184437.6|184312.6|184433.9|184308.9|9
1721957080000|2024-07-26 01:24:40|184434.5|184309.5|184437.9|184312.9|184437.9|184312.9|184434.4|184309.4|9
1721957090000|2024-07-26 01:24:50|184438.9|184313.9|184442.1|184317.1|184442.1|184317.1|184436.4|184311.4|7
1721957100000|2024-07-26 01:25:00|184441.9|184316.9|184488.9|184363.9|184495.2|184370.2|184441.9|184316.9|21
1721957110000|2024-07-26 01:25:10|184491.1|184366.1|184491.9|184366.9|184491.9|184366.9|184486.5|184361.5|15
1721957120000|2024-07-26 01:25:20|184489.4|184364.4|184491.9|184366.9|184491.9|184366.9|184489.4|184364.4|10
1721957130000|2024-07-26 01:25:30|184489.7|184364.7|184487.7|184362.7|184497.5|184372.5|184486.4|184361.4|17
1721957140000|2024-07-26 01:25:40|184486.5|184361.5|184486.4|184361.4|184496.4|184371.4|184486.4|184361.4|17
1721957150000|2024-07-26 01:25:50|184487.4|184362.4|184486.4|184361.4|184487.4|184362.4|184486.1|184361.1|7
1721957160000|2024-07-26 01:26:00|184486.6|184361.6|184489.5|184364.5|184497.5|184372.5|184485.1|184360.1|15
1721957170000|2024-07-26 01:26:10|184488|184363|184487.2|184362.2|184498.3|184373.3|184487.1|184362.1|14
1721957180000|2024-07-26 01:26:20|184488.1|184363.1|184486.9|184361.9|184488.5|184363.5|184486.9|184361.9|9
1721957190000|2024-07-26 01:26:30|184487.9|184362.9|184488.1|184363.1|184488.4|184363.4|184487.1|184362.1|5
1721957200000|2024-07-26 01:26:40|184487.6|184362.6|184510.1|184385.1|184510.1|184385.1|184487.6|184362.6|12
1721957210000|2024-07-26 01:26:50|184508.5|184383.5|184526.4|184401.4|184531.3|184406.3|184508.3|184383.3|21
1721957220000|2024-07-26 01:27:00|184524.5|184399.5|184525.4|184400.4|184525.5|184400.5|184519.8|184394.8|9
1721957230000|2024-07-26 01:27:10|184523.5|184398.5|184528.8|184403.8|184528.8|184403.8|184519.5|184394.5|25
1721957240000|2024-07-26 01:27:20|184522.4|184397.4|184521.3|184396.3|184525.2|184400.2|184519.9|184394.9|28
1721957250000|2024-07-26 01:27:30|184522.2|184397.2|184519.7|184394.7|184522.2|184397.2|184519.7|184394.7|5
1721957260000|2024-07-26 01:27:40|184520.7|184395.7|184523.7|184398.7|184523.7|184398.7|184519.3|184394.3|9
1721957270000|2024-07-26 01:27:50|184524.3|184399.3|184520.8|184395.8|184528.8|184403.8|184519|184394|22
1721957280000|2024-07-26 01:28:00|184524.8|184399.8|184516.8|184391.8|184524.8|184399.8|184516.8|184391.8|13
1721957290000|2024-07-26 01:28:10|184520.2|184395.2|184518.3|184393.3|184520.6|184395.6|184516.9|184391.9|11
1721957300000|2024-07-26 01:28:20|184517.7|184392.7|184517.3|184392.3|184519.2|184394.2|184509.9|184384.9|23
1721957310000|2024-07-26 01:28:30|184518.8|184393.8|184520.2|184395.2|184520.2|184395.2|184516.2|184391.2|10
1721957320000|2024-07-26 01:28:40|184521|184396|184521.5|184396.5|184521.5|184396.5|184518.2|184393.2|5
1721957330000|2024-07-26 01:28:50|184518.4|184393.4|184517.3|184392.3|184519.6|184394.6|184515.6|184390.6|4
1721957340000|2024-07-26 01:29:00|184520.5|184395.5|184517.4|184392.4|184535|184410|184517.4|184392.4|34
1721957350000|2024-07-26 01:29:10|184516.8|184391.8|184508.3|184383.3|184518.4|184393.4|184504.4|184379.4|28
1721957360000|2024-07-26 01:29:20|184508.8|184383.8|184488.5|184363.5|184508.8|184383.8|184488.5|184363.5|26
1721957370000|2024-07-26 01:29:30|184492.5|184367.5|184494.5|184369.5|184498.2|184373.2|184492.5|184367.5|18
1721957380000|2024-07-26 01:29:40|184494.1|184369.1|184493.5|184368.5|184497.5|184372.5|184492.7|184367.7|15
1721957390000|2024-07-26 01:29:50|184494.4|184369.4|184490.3|184365.3|184497.5|184372.5|184484.5|184359.5|27
1721957400000|2024-07-26 01:30:00|184488.4|184363.4|184489.1|184364.1|184490.4|184365.4|184485.9|184360.9|16
1721957410000|2024-07-26 01:30:10|184490|184365|184475.3|184350.3|184517.9|184392.9|184473.8|184348.8|28
1721957420000|2024-07-26 01:30:20|184474.6|184349.6|184432.4|184307.4|184474.6|184349.6|184432.4|184307.4|29
1721957430000|2024-07-26 01:30:30|184440|184315|184431|184306|184440.9|184315.9|184420.9|184295.9|20
1721957440000|2024-07-26 01:30:40|184430.2|184305.2|184441.1|184316.1|184443.4|184318.4|184423.2|184298.2|19
1721957450000|2024-07-26 01:30:50|184440.2|184315.2|184419.2|184294.2|184440.2|184315.2|184416.3|184291.3|31
1721957460000|2024-07-26 01:31:00|184422.8|184297.8|184430.8|184305.8|184431.3|184306.3|184422.8|184297.8|9
1721957470000|2024-07-26 01:31:10|184431.2|184306.2|184425.4|184300.4|184431.3|184306.3|184424.3|184299.3|16
1721957480000|2024-07-26 01:31:20|184425.5|184300.5|184427.5|184302.5|184430.7|184305.7|184424.9|184299.9|21
1721957490000|2024-07-26 01:31:30|184427.3|184302.3|184427|184302|184430.5|184305.5|184415.5|184290.5|30
1721957500000|2024-07-26 01:31:40|184423.8|184298.8|184441.9|184316.9|184448|184323|184416.5|184291.5|31
1721957510000|2024-07-26 01:31:50|184444|184319|184445.9|184320.9|184446.3|184321.3|184437.2|184312.2|28
1721957520000|2024-07-26 01:32:00|184439.9|184314.9|184442.1|184317.1|184447.5|184322.5|184437.6|184312.6|24
1721957530000|2024-07-26 01:32:10|184439.5|184314.5|184426|184301|184442.2|184317.2|184424.7|184299.7|32
1721957540000|2024-07-26 01:32:20|184428.4|184303.4|184426.1|184301.1|184428.4|184303.4|184423.6|184298.6|20
1721957550000|2024-07-26 01:32:30|184424|184299|184426.7|184301.7|184426.7|184301.7|184410.4|184285.4|30
1721957560000|2024-07-26 01:32:40|184421.2|184296.2|184414.9|184289.9|184422.3|184297.3|184413.6|184288.6|28
1721957570000|2024-07-26 01:32:50|184414.8|184289.8|184416.3|184291.3|184418.1|184293.1|184413.1|184288.1|22
1721957580000|2024-07-26 01:33:00|184414.3|184289.3|184415.8|184290.8|184416.1|184291.1|184408.9|184283.9|26
1721957590000|2024-07-26 01:33:10|184414.5|184289.5|184449.1|184324.1|184458.3|184333.3|184411|184286|17
1721957600000|2024-07-26 01:33:20|184448.7|184323.7|184449.2|184324.2|184449.5|184324.5|184448.7|184323.7|3
1721957610000|2024-07-26 01:33:30|184452.8|184327.8|184452|184327|184455.1|184330.1|184444.1|184319.1|11
1721957620000|2024-07-26 01:33:40|184454.5|184329.5|184451.7|184326.7|184455|184330|184451.7|184326.7|17
1721957630000|2024-07-26 01:33:50|184454.7|184329.7|184450.4|184325.4|184455.3|184330.3|184449|184324|15
1721957640000|2024-07-26 01:34:00|184452.7|184327.7|184444.5|184319.5|184452.7|184327.7|184442.3|184317.3|20
1721957650000|2024-07-26 01:34:10|184443.7|184318.7|184454.3|184329.3|184454.3|184329.3|184443.2|184318.2|19
1721957660000|2024-07-26 01:34:20|184454.5|184329.5|184445.7|184320.7|184454.7|184329.7|184443|184318|19
1721957670000|2024-07-26 01:34:30|184445.5|184320.5|184454.4|184329.4|184454.4|184329.4|184442.8|184317.8|21
1721957680000|2024-07-26 01:34:40|184452.2|184327.2|184445.6|184320.6|184452.2|184327.2|184443.4|184318.4|28
1721957690000|2024-07-26 01:34:50|184443.1|184318.1|184441.4|184316.4|184452|184327|184441.2|184316.2|23
1721957700000|2024-07-26 01:35:00|184444.2|184319.2|184445.9|184320.9|184445.9|184320.9|184439.5|184314.5|27
1721957710000|2024-07-26 01:35:10|184443.3|184318.3|184444.5|184319.5|184449.5|184324.5|184442|184317|25
1721957720000|2024-07-26 01:35:20|184444.7|184319.7|184444.5|184319.5|184444.7|184319.7|184440.6|184315.6|17
1721957730000|2024-07-26 01:35:30|184443|184318|184444.9|184319.9|184446|184321|184440.7|184315.7|25
1721957740000|2024-07-26 01:35:40|184445.7|184320.7|184446.1|184321.1|184449.8|184324.8|184441.4|184316.4|26
1721957750000|2024-07-26 01:35:50|184443.5|184318.5|184444.1|184319.1|184446.3|184321.3|184442|184317|16
1721957760000|2024-07-26 01:36:00|184447.1|184322.1|184446.1|184321.1|184447.1|184322.1|184445.3|184320.3|5
1721957780000|2024-07-26 01:36:20|184447.2|184322.2|184447.2|184322.2|184447.2|184322.2|184447.2|184322.2|1
1721957790000|2024-07-26 01:36:30|184446.8|184321.8|184439.7|184314.7|184446.9|184321.9|184439.7|184314.7|5
1721957800000|2024-07-26 01:36:40|184438.4|184313.4|184444.8|184319.8|184444.8|184319.8|184438.4|184313.4|8
1721957810000|2024-07-26 01:36:50|184443.8|184318.8|184426.1|184301.1|184443.8|184318.8|184426.1|184301.1|3
1721957820000|2024-07-26 01:37:00|184408.9|184283.9|184422.1|184297.1|184422.3|184297.3|184407.3|184282.3|8
1721957830000|2024-07-26 01:37:10|184420.9|184295.9|184419.4|184294.4|184420.9|184295.9|184417.5|184292.5|4
1721957840000|2024-07-26 01:37:20|184419.7|184294.7|184421|184296|184421|184296|184419.7|184294.7|2
1721957870000|2024-07-26 01:37:50|184424.9|184299.9|184423.4|184298.4|184424.9|184299.9|184423.4|184298.4|2
1721957880000|2024-07-26 01:38:00|184424.9|184299.9|184424.9|184299.9|184424.9|184299.9|184424.9|184299.9|1
1721957890000|2024-07-26 01:38:10|184423.6|184298.6|184424|184299|184424|184299|184423.5|184298.5|4
1721957900000|2024-07-26 01:38:20|184423.5|184298.5|184423.5|184298.5|184424|184299|184423.5|184298.5|5
1721957910000|2024-07-26 01:38:30|184422|184297|184422|184297|184422|184297|184422|184297|1
1721957920000|2024-07-26 01:38:40|184423.1|184298.1|184423.1|184298.1|184423.1|184298.1|184423.1|184298.1|1
1721957930000|2024-07-26 01:38:50|184424.8|184299.8|184419.6|184294.6|184424.8|184299.8|184419.6|184294.6|2
1721957940000|2024-07-26 01:39:00|184420.8|184295.8|184420.9|184295.9|184421|184296|184420.7|184295.7|4
1721957950000|2024-07-26 01:39:10|184421.6|184296.6|184421.6|184296.6|184421.6|184296.6|184421.6|184296.6|1
1721957960000|2024-07-26 01:39:20|184421.7|184296.7|184421.7|184296.7|184421.7|184296.7|184421.7|184296.7|1
1721957970000|2024-07-26 01:39:30|184425.7|184300.7|184427.8|184302.8|184427.8|184302.8|184425.3|184300.3|3
1721957990000|2024-07-26 01:39:50|184429.1|184304.1|184429.1|184304.1|184429.1|184304.1|184429.1|184304.1|1
1721958000000|2024-07-26 01:40:00|184426.9|184301.9|184424.6|184299.6|184426.9|184301.9|184423.5|184298.5|5
1721958010000|2024-07-26 01:40:10|184423.7|184298.7|184424.9|184299.9|184424.9|184299.9|184423.7|184298.7|2
1721958020000|2024-07-26 01:40:20|184423.7|184298.7|184423.7|184298.7|184423.7|184298.7|184423.7|184298.7|1
1721958030000|2024-07-26 01:40:30|184424|184299|184424|184299|184424|184299|184424|184299|1
1721958040000|2024-07-26 01:40:40|184430|184305|184421.6|184296.6|184430|184305|184421.5|184296.5|3
1721958070000|2024-07-26 01:41:10|184423.6|184298.6|184423.6|184298.6|184423.6|184298.6|184423.6|184298.6|1
1721958080000|2024-07-26 01:41:20|184425.3|184300.3|184409.8|184284.8|184425.3|184300.3|184408.6|184283.6|10
1721958090000|2024-07-26 01:41:30|184409.4|184284.4|184411.3|184286.3|184411.3|184286.3|184409.4|184284.4|10
1721958100000|2024-07-26 01:41:40|184410|184285|184410.4|184285.4|184411.1|184286.1|184410|184285|4
1721958110000|2024-07-26 01:41:50|184408.4|184283.4|184400.3|184275.3|184408.4|184283.4|184395.3|184270.3|14
1721958120000|2024-07-26 01:42:00|184401.3|184276.3|184406.7|184281.7|184407.2|184282.2|184401.3|184276.3|10
1721958130000|2024-07-26 01:42:10|184406.3|184281.3|184403.2|184278.2|184406.3|184281.3|184403.2|184278.2|3
1721958140000|2024-07-26 01:42:20|184406.3|184281.3|184406.5|184281.5|184407|184282|184406.3|184281.3|3
1721958150000|2024-07-26 01:42:30|184406.9|184281.9|184405.2|184280.2|184407|184282|184405.2|184280.2|4
1721958160000|2024-07-26 01:42:40|184405.1|184280.1|184399.3|184274.3|184405.1|184280.1|184399.1|184274.1|8
1721958180000|2024-07-26 01:43:00|184398.8|184273.8|184401|184276|184402.2|184277.2|184394.1|184269.1|11
1721958190000|2024-07-26 01:43:10|184402.6|184277.6|184401.5|184276.5|184404.2|184279.2|184401|184276|7
1721958200000|2024-07-26 01:43:20|184401.3|184276.3|184400.9|184275.9|184401.7|184276.7|184397.4|184272.4|19
1721958210000|2024-07-26 01:43:30|184401|184276|184399.3|184274.3|184401|184276|184396.9|184271.9|7
1721958220000|2024-07-26 01:43:40|184398.2|184273.2|184395.8|184270.8|184398.9|184273.9|184395.6|184270.6|7
1721958230000|2024-07-26 01:43:50|184395.3|184270.3|184385.2|184260.2|184395.3|184270.3|184385.2|184260.2|4
1721958240000|2024-07-26 01:44:00|184385|184260|184379.1|184254.1|184385|184260|184379.1|184254.1|4
1721958270000|2024-07-26 01:44:30|184379.2|184254.2|184378.5|184253.5|184379.2|184254.2|184378.5|184253.5|2
1721958280000|2024-07-26 01:44:40|184379.9|184254.9|184378.5|184253.5|184379.9|184254.9|184378.5|184253.5|2
1721958290000|2024-07-26 01:44:50|184389.5|184264.5|184387.2|184262.2|184389.5|184264.5|184387.2|184262.2|2
1721958310000|2024-07-26 01:45:10|184386.5|184261.5|184383.6|184258.6|184386.7|184261.7|184383.6|184258.6|4
1721958320000|2024-07-26 01:45:20|184382.9|184257.9|184383|184258|184383|184258|184381.7|184256.7|3
1721958330000|2024-07-26 01:45:30|184383.5|184258.5|184383.5|184258.5|184383.5|184258.5|184383.5|184258.5|1
1721958350000|2024-07-26 01:45:50|184383.2|184258.2|184383.1|184258.1|184383.3|184258.3|184382|184257|5
1721958360000|2024-07-26 01:46:00|184383.6|184258.6|184383.5|184258.5|184383.6|184258.6|184383.5|184258.5|2
1721958380000|2024-07-26 01:46:20|184383.1|184258.1|184383|184258|184383.1|184258.1|184381.1|184256.1|5
1721958390000|2024-07-26 01:46:30|184382.7|184257.7|184382.6|184257.6|184382.7|184257.7|184381|184256|4
1721958400000|2024-07-26 01:46:40|184381.3|184256.3|184381.3|184256.3|184381.3|184256.3|184381.3|184256.3|1
1721958410000|2024-07-26 01:46:50|184381.7|184256.7|184382.5|184257.5|184382.5|184257.5|184381.7|184256.7|2
1721958420000|2024-07-26 01:47:00|184383.4|184258.4|184383.4|184258.4|184383.4|184258.4|184383.4|184258.4|1
1721958430000|2024-07-26 01:47:10|184382|184257|184382|184257|184382|184257|184382|184257|1
1721958440000|2024-07-26 01:47:20|184381|184256|184376.3|184251.3|184381|184256|184374.7|184249.7|4
1721958450000|2024-07-26 01:47:30|184375.7|184250.7|184376.5|184251.5|184376.5|184251.5|184375.1|184250.1|6
1721958470000|2024-07-26 01:47:50|184376.3|184251.3|184345.5|184220.5|184376.3|184251.3|184345.4|184220.4|10
1721958480000|2024-07-26 01:48:00|184345.2|184220.2|184339.6|184214.6|184345.2|184220.2|184338.5|184213.5|6
1721958490000|2024-07-26 01:48:10|184340.1|184215.1|184339.9|184214.9|184340.3|184215.3|184339.5|184214.5|7
1721958500000|2024-07-26 01:48:20|184340.3|184215.3|184340.1|184215.1|184340.3|184215.3|184339.9|184214.9|6
1721958510000|2024-07-26 01:48:30|184339.9|184214.9|184340.1|184215.1|184340.1|184215.1|184339.9|184214.9|4
1721958520000|2024-07-26 01:48:40|184340.6|184215.6|184343.5|184218.5|184343.5|184218.5|184340.6|184215.6|3
1721958540000|2024-07-26 01:49:00|184342.5|184217.5|184341.3|184216.3|184342.5|184217.5|184341.3|184216.3|2
1721958550000|2024-07-26 01:49:10|184341.1|184216.1|184332.1|184207.1|184341.1|184216.1|184332.1|184207.1|7
1721958560000|2024-07-26 01:49:20|184332.6|184207.6|184331.1|184206.1|184332.6|184207.6|184331.1|184206.1|4
1721958570000|2024-07-26 01:49:30|184330|184205|184330.2|184205.2|184330.2|184205.2|184330|184205|2
1721958580000|2024-07-26 01:49:40|184329.6|184204.6|184329.6|184204.6|184329.6|184204.6|184329.6|184204.6|1
1721958600000|2024-07-26 01:50:00|184330.8|184205.8|184330.4|184205.4|184330.8|184205.8|184330.4|184205.4|2
1721958610000|2024-07-26 01:50:10|184331|184206|184331|184206|184331|184206|184331|184206|1
1721958640000|2024-07-26 01:50:40|184330.4|184205.4|184324.4|184199.4|184330.4|184205.4|184324.4|184199.4|7
1721958650000|2024-07-26 01:50:50|184324.6|184199.6|184330.5|184205.5|184331|184206|184324.2|184199.2|7
1721958660000|2024-07-26 01:51:00|184327.7|184202.7|184327.8|184202.8|184327.8|184202.8|184327.6|184202.6|3
1721958670000|2024-07-26 01:51:10|184326.8|184201.8|184327.7|184202.7|184327.7|184202.7|184326.3|184201.3|3
1721958680000|2024-07-26 01:51:20|184326.2|184201.2|184327.5|184202.5|184327.5|184202.5|184325.9|184200.9|4
1721958690000|2024-07-26 01:51:30|184327.2|184202.2|184328.2|184203.2|184328.5|184203.5|184327.2|184202.2|4
1721958700000|2024-07-26 01:51:40|184326.5|184201.5|184328.1|184203.1|184328.1|184203.1|184326.5|184201.5|2
1721958710000|2024-07-26 01:51:50|184328|184203|184328|184203|184328|184203|184328|184203|1
1721958720000|2024-07-26 01:52:00|184327.9|184202.9|184327.9|184202.9|184329.7|184204.7|184324.7|184199.7|4
1721958730000|2024-07-26 01:52:10|184330.9|184205.9|184340.1|184215.1|184340.1|184215.1|184330.9|184205.9|4
1721958750000|2024-07-26 01:52:30|184340.2|184215.2|184340.2|184215.2|184340.2|184215.2|184340.2|184215.2|1
1721958760000|2024-07-26 01:52:40|184342.1|184217.1|184341.5|184216.5|184342.1|184217.1|184341.5|184216.5|2
1721958770000|2024-07-26 01:52:50|184342.5|184217.5|184342.5|184217.5|184342.5|184217.5|184342.5|184217.5|1
1721958780000|2024-07-26 01:53:00|184343.6|184218.6|184343.6|184218.6|184343.6|184218.6|184343.6|184218.6|1
1721958790000|2024-07-26 01:53:10|184343.4|184218.4|184343.4|184218.4|184343.4|184218.4|184343.4|184218.4|1
1721958810000|2024-07-26 01:53:30|184342.2|184217.2|184342.2|184217.2|184342.2|184217.2|184342.2|184217.2|1
1721958820000|2024-07-26 01:53:40|184342.4|184217.4|184342.4|184217.4|184342.4|184217.4|184342.4|184217.4|1
1721958830000|2024-07-26 01:53:50|184342.2|184217.2|184342.2|184217.2|184342.2|184217.2|184342.2|184217.2|1
1721958840000|2024-07-26 01:54:00|184343.3|184218.3|184343.5|184218.5|184343.5|184218.5|184343.2|184218.2|3
1721958850000|2024-07-26 01:54:10|184342.5|184217.5|184342.9|184217.9|184343.3|184218.3|184342.5|184217.5|3
1721958860000|2024-07-26 01:54:20|184342.3|184217.3|184342.3|184217.3|184342.3|184217.3|184342.3|184217.3|1
1721958870000|2024-07-26 01:54:30|184340.7|184215.7|184340.7|184215.7|184340.7|184215.7|184340.7|184215.7|1
1721958890000|2024-07-26 01:54:50|184339.4|184214.4|184339.8|184214.8|184339.8|184214.8|184334.8|184209.8|3
1721958900000|2024-07-26 01:55:00|184347.3|184222.3|184351.5|184226.5|184351.5|184226.5|184347.3|184222.3|3
1721958910000|2024-07-26 01:55:10|184351.2|184226.2|184351.2|184226.2|184351.2|184226.2|184351.2|184226.2|1
1721958920000|2024-07-26 01:55:20|184352|184227|184354.8|184229.8|184354.8|184229.8|184352|184227|2
1721958930000|2024-07-26 01:55:30|184355|184230|184407.9|184282.9|184408.2|184283.2|184355|184230|9
1721958940000|2024-07-26 01:55:40|184408|184283|184429.5|184304.5|184430.7|184305.7|184407.9|184282.9|9
1721958950000|2024-07-26 01:55:50|184428.5|184303.5|184437.4|184312.4|184437.4|184312.4|184413.1|184288.1|19
1721958960000|2024-07-26 01:56:00|184439.1|184314.1|184438.1|184313.1|184440.5|184315.5|184437|184312|9
1721958970000|2024-07-26 01:56:10|184437.3|184312.3|184442|184317|184442|184317|184435.2|184310.2|5
1721958980000|2024-07-26 01:56:20|184441.4|184316.4|184443.4|184318.4|184443.4|184318.4|184441.4|184316.4|2
1721958990000|2024-07-26 01:56:30|184441.3|184316.3|184442.1|184317.1|184443.3|184318.3|184441.3|184316.3|6
1721959000000|2024-07-26 01:56:40|184440.4|184315.4|184445|184320|184446.6|184321.6|184439.5|184314.5|11
1721959010000|2024-07-26 01:56:50|184446.1|184321.1|184444.7|184319.7|184446.5|184321.5|184444.7|184319.7|8
1721959020000|2024-07-26 01:57:00|184445.8|184320.8|184443.6|184318.6|184446.6|184321.6|184443.6|184318.6|10
1721959030000|2024-07-26 01:57:10|184445.5|184320.5|184439.3|184314.3|184445.5|184320.5|184427.1|184302.1|15
1721959040000|2024-07-26 01:57:20|184438.3|184313.3|184438.7|184313.7|184439.4|184314.4|184435.9|184310.9|8
1721959050000|2024-07-26 01:57:30|184438|184313|184437.1|184312.1|184438|184313|184437.1|184312.1|2
1721959060000|2024-07-26 01:57:40|184436.7|184311.7|184406.2|184281.2|184436.7|184311.7|184390.5|184265.5|18
1721959070000|2024-07-26 01:57:50|184405|184280|184403.4|184278.4|184407|184282|184401.9|184276.9|23
1721959080000|2024-07-26 01:58:00|184404|184279|184405.2|184280.2|184405.7|184280.7|184402.7|184277.7|12
1721959090000|2024-07-26 01:58:10|184405.4|184280.4|184412.5|184287.5|184412.7|184287.7|184404.4|184279.4|13
1721959100000|2024-07-26 01:58:20|184411.3|184286.3|184411.6|184286.6|184413.8|184288.8|184411.3|184286.3|7
1721959110000|2024-07-26 01:58:30|184408.2|184283.2|184370.4|184245.4|184408.2|184283.2|184360.8|184235.8|23
1721959120000|2024-07-26 01:58:40|184372|184247|184359.6|184234.6|184372|184247|184359.6|184234.6|8
1721959130000|2024-07-26 01:58:50|184359.3|184234.3|184362.7|184237.7|184362.8|184237.8|184356.9|184231.9|11
1721959140000|2024-07-26 01:59:00|184362.5|184237.5|184356.2|184231.2|184362.5|184237.5|184354.2|184229.2|10
1721959150000|2024-07-26 01:59:10|184358.6|184233.6|184364.4|184239.4|184364.8|184239.8|184358.6|184233.6|13
1721959160000|2024-07-26 01:59:20|184363.9|184238.9|184363.1|184238.1|184364.7|184239.7|184361.5|184236.5|19
1721959170000|2024-07-26 01:59:30|184362.4|184237.4|184362.2|184237.2|184363.5|184238.5|184360.7|184235.7|22
1721959180000|2024-07-26 01:59:40|184362.5|184237.5|184361.2|184236.2|184362.6|184237.6|184360.6|184235.6|5
1721959190000|2024-07-26 01:59:50|184362.6|184237.6|184355.9|184230.9|184362.6|184237.6|184355.9|184230.9|13
1721959200000|2024-07-26 02:00:00|184356|184231|184344.1|184219.1|184356|184231|184337.6|184212.6|23
1721959210000|2024-07-26 02:00:10|184343|184218|184341.5|184216.5|184345.8|184220.8|184337.9|184212.9|21
1721959220000|2024-07-26 02:00:20|184344.1|184219.1|184347.4|184222.4|184347.4|184222.4|184339|184214|35
1721959230000|2024-07-26 02:00:30|184346.9|184221.9|184344.2|184219.2|184346.9|184221.9|184343.9|184218.9|16
1721959240000|2024-07-26 02:00:40|184346.2|184221.2|184341.7|184216.7|184346.2|184221.2|184341.6|184216.6|13
1721959250000|2024-07-26 02:00:50|184342|184217|184341.7|184216.7|184347.6|184222.6|184340.6|184215.6|21
1721959260000|2024-07-26 02:01:00|184341.3|184216.3|184340.8|184215.8|184345|184220|184339.1|184214.1|20
1721959270000|2024-07-26 02:01:10|184341.9|184216.9|184340.8|184215.8|184344|184219|184339.1|184214.1|9
1721959280000|2024-07-26 02:01:20|184340.4|184215.4|184340.3|184215.3|184343.7|184218.7|184338|184213|14
1721959290000|2024-07-26 02:01:30|184341.4|184216.4|184338.8|184213.8|184346.6|184221.6|184336.6|184211.6|22
1721959300000|2024-07-26 02:01:40|184337.9|184212.9|184350.9|184225.9|184351.5|184226.5|184337.8|184212.8|22
1721959310000|2024-07-26 02:01:50|184347.4|184222.4|184341.7|184216.7|184347.4|184222.4|184335.8|184210.8|21
1721959320000|2024-07-26 02:02:00|184338|184213|184351|184226|184356.4|184231.4|184336|184211|27
1721959330000|2024-07-26 02:02:10|184352.4|184227.4|184350.7|184225.7|184356.5|184231.5|184348.1|184223.1|29
1721959340000|2024-07-26 02:02:20|184349.6|184224.6|184333.8|184208.8|184350.1|184225.1|184331.7|184206.7|23
1721959350000|2024-07-26 02:02:30|184335.4|184210.4|184344.1|184219.1|184346.8|184221.8|184334.3|184209.3|23
1721959360000|2024-07-26 02:02:40|184345.9|184220.9|184346.8|184221.8|184347.4|184222.4|184340.2|184215.2|25
1721959370000|2024-07-26 02:02:50|184347.8|184222.8|184351.2|184226.2|184351.2|184226.2|184344.2|184219.2|29
1721959380000|2024-07-26 02:03:00|184350.2|184225.2|184349.8|184224.8|184350.4|184225.4|184345.8|184220.8|21
1721959390000|2024-07-26 02:03:10|184349.9|184224.9|184356|184231|184357.7|184232.7|184343.4|184218.4|24
1721959400000|2024-07-26 02:03:20|184356.8|184231.8|184345.6|184220.6|184357.5|184232.5|184345.6|184220.6|17
1721959410000|2024-07-26 02:03:30|184345.9|184220.9|184343.5|184218.5|184345.9|184220.9|184339.7|184214.7|20
1721959420000|2024-07-26 02:03:40|184343.9|184218.9|184346.2|184221.2|184347.5|184222.5|184339.9|184214.9|28
1721959430000|2024-07-26 02:03:50|184343.4|184218.4|184344.2|184219.2|184347.2|184222.2|184341.9|184216.9|22
1721959440000|2024-07-26 02:04:00|184345.5|184220.5|184348|184223|184348|184223|184343.9|184218.9|9
1721959460000|2024-07-26 02:04:20|184346.9|184221.9|184341.8|184216.8|184346.9|184221.9|184341|184216|14
1721959470000|2024-07-26 02:04:30|184341.1|184216.1|184342.9|184217.9|184343.8|184218.8|184341.1|184216.1|8
1721959480000|2024-07-26 02:04:40|184342.2|184217.2|184343.8|184218.8|184343.8|184218.8|184341.5|184216.5|18
1721959490000|2024-07-26 02:04:50|184343.1|184218.1|184342.8|184217.8|184343.8|184218.8|184341.3|184216.3|13
1721959500000|2024-07-26 02:05:00|184341.8|184216.8|184343.7|184218.7|184343.7|184218.7|184341|184216|10
1721959510000|2024-07-26 02:05:10|184343.6|184218.6|184343.6|184218.6|184343.6|184218.6|184343.6|184218.6|1
1721959520000|2024-07-26 02:05:20|184343.7|184218.7|184343.7|184218.7|184343.7|184218.7|184343.7|184218.7|1
1721959530000|2024-07-26 02:05:30|184344.3|184219.3|184335.5|184210.5|184344.3|184219.3|184335.3|184210.3|10
1721959540000|2024-07-26 02:05:40|184335.4|184210.4|184338.6|184213.6|184339.6|184214.6|184335.4|184210.4|6
1721959560000|2024-07-26 02:06:00|184339|184214|184339|184214|184339|184214|184339|184214|1
1721959570000|2024-07-26 02:06:10|184339.3|184214.3|184339.3|184214.3|184339.3|184214.3|184339.3|184214.3|1
1721959580000|2024-07-26 02:06:20|184337.9|184212.9|184337.9|184212.9|184337.9|184212.9|184337.9|184212.9|1
1721959590000|2024-07-26 02:06:30|184333.9|184208.9|184336.7|184211.7|184336.7|184211.7|184333.9|184208.9|2
1721959600000|2024-07-26 02:06:40|184336.9|184211.9|184336.9|184211.9|184336.9|184211.9|184336.9|184211.9|1
1721959610000|2024-07-26 02:06:50|184338.9|184213.9|184340.2|184215.2|184340.2|184215.2|184338.9|184213.9|2
1721959620000|2024-07-26 02:07:00|184341.1|184216.1|184333.9|184208.9|184341.1|184216.1|184333.9|184208.9|12
1721959630000|2024-07-26 02:07:10|184335.5|184210.5|184335.2|184210.2|184337.4|184212.4|184334.9|184209.9|14
1721959640000|2024-07-26 02:07:20|184335.3|184210.3|184335.2|184210.2|184335.3|184210.3|184334.2|184209.2|3
1721959650000|2024-07-26 02:07:30|184335.6|184210.6|184335.6|184210.6|184335.6|184210.6|184335.6|184210.6|1
1721959660000|2024-07-26 02:07:40|184335.4|184210.4|184334|184209|184336.5|184211.5|184334|184209|6
1721959670000|2024-07-26 02:07:50|184333.2|184208.2|184313.9|184188.9|184333.2|184208.2|184313.9|184188.9|12
1721959680000|2024-07-26 02:08:00|184313.6|184188.6|184309|184184|184313.6|184188.6|184309|184184|9
1721959690000|2024-07-26 02:08:10|184309.2|184184.2|184308.5|184183.5|184310.5|184185.5|184308.5|184183.5|7
1721959700000|2024-07-26 02:08:20|184310.1|184185.1|184305.7|184180.7|184311.8|184186.8|184304.3|184179.3|18
1721959710000|2024-07-26 02:08:30|184305.9|184180.9|184307|184182|184307|184182|184305.9|184180.9|4
1721959720000|2024-07-26 02:08:40|184307.1|184182.1|184310.4|184185.4|184311.5|184186.5|184307|184182|10
1721959730000|2024-07-26 02:08:50|184310.3|184185.3|184314.6|184189.6|184318.1|184193.1|184310.3|184185.3|20
1721959740000|2024-07-26 02:09:00|184315.6|184190.6|184313.3|184188.3|184315.6|184190.6|184313.3|184188.3|5
1721959750000|2024-07-26 02:09:10|184312.6|184187.6|184314.8|184189.8|184314.8|184189.8|184312.6|184187.6|3
1721959770000|2024-07-26 02:09:30|184313.7|184188.7|184314.7|184189.7|184314.9|184189.9|184313.7|184188.7|6
1721959790000|2024-07-26 02:09:50|184314.8|184189.8|184314.8|184189.8|184314.8|184189.8|184314.8|184189.8|1
1721959800000|2024-07-26 02:10:00|184312.4|184187.4|184312.4|184187.4|184312.4|184187.4|184312.4|184187.4|1
1721959810000|2024-07-26 02:10:10|184312.1|184187.1|184312.1|184187.1|184312.1|184187.1|184312.1|184187.1|1
1721959820000|2024-07-26 02:10:20|184305.5|184180.5|184305.5|184180.5|184305.5|184180.5|184305.5|184180.5|1
1721959830000|2024-07-26 02:10:30|184311.8|184186.8|184314.3|184189.3|184314.3|184189.3|184311.8|184186.8|2
1721959870000|2024-07-26 02:11:10|184305.5|184180.5|184306.2|184181.2|184306.2|184181.2|184305.5|184180.5|2
1721959880000|2024-07-26 02:11:20|184311.9|184186.9|184311.9|184186.9|184311.9|184186.9|184311.9|184186.9|1
1721959890000|2024-07-26 02:11:30|184314.4|184189.4|184314.4|184189.4|184314.4|184189.4|184314.4|184189.4|1
1721959910000|2024-07-26 02:11:50|184312.1|184187.1|184312.1|184187.1|184312.1|184187.1|184312.1|184187.1|1
1721959920000|2024-07-26 02:12:00|184306.2|184181.2|184306.2|184181.2|184306.2|184181.2|184306.2|184181.2|1
1721959930000|2024-07-26 02:12:10|184305.9|184180.9|184305.9|184180.9|184305.9|184180.9|184305.9|184180.9|1
1721959940000|2024-07-26 02:12:20|184305.8|184180.8|184311.9|184186.9|184311.9|184186.9|184305.8|184180.8|2
1721959970000|2024-07-26 02:12:50|184305.8|184180.8|184305.8|184180.8|184305.8|184180.8|184305.8|184180.8|1
1721959980000|2024-07-26 02:13:00|184305.9|184180.9|184312|184187|184312|184187|184305.9|184180.9|2
1721959990000|2024-07-26 02:13:10|184312.3|184187.3|184314.4|184189.4|184316.3|184191.3|184312.3|184187.3|4
1721960000000|2024-07-26 02:13:20|184316|184191|184316|184191|184316|184191|184316|184191|1
1721960020000|2024-07-26 02:13:40|184306.8|184181.8|184312.2|184187.2|184312.2|184187.2|184306.8|184181.8|2
1721960030000|2024-07-26 02:13:50|184312.4|184187.4|184313.2|184188.2|184313.5|184188.5|184312.4|184187.4|3
1721960060000|2024-07-26 02:14:20|184312.9|184187.9|184312.4|184187.4|184312.9|184187.9|184312.4|184187.4|3
1721960070000|2024-07-26 02:14:30|184309.2|184184.2|184309.2|184184.2|184309.2|184184.2|184309.2|184184.2|1
1721960090000|2024-07-26 02:14:50|184311.2|184186.2|184311.2|184186.2|184311.2|184186.2|184311.2|184186.2|1
1721960120000|2024-07-26 02:15:20|184308.6|184183.6|184303.4|184178.4|184308.6|184183.6|184303.4|184178.4|2
1721960140000|2024-07-26 02:15:40|184309.2|184184.2|184311.1|184186.1|184311.1|184186.1|184309.2|184184.2|2
1721960150000|2024-07-26 02:15:50|184310.1|184185.1|184250.1|184125.1|184310.1|184185.1|184249|184124|25
1721960160000|2024-07-26 02:16:00|184251.1|184126.1|184245.9|184120.9|184252.8|184127.8|184244.9|184119.9|17
1721960170000|2024-07-26 02:16:10|184246.4|184121.4|184246.4|184121.4|184246.4|184121.4|184246.4|184121.4|1
1721960180000|2024-07-26 02:16:20|184247.2|184122.2|184249.9|184124.9|184250.8|184125.8|184247.2|184122.2|16
1721960190000|2024-07-26 02:16:30|184249.7|184124.7|184249|184124|184249.7|184124.7|184248.7|184123.7|4
1721960220000|2024-07-26 02:17:00|184245.5|184120.5|184246|184121|184248.2|184123.2|184245.5|184120.5|4
1721960230000|2024-07-26 02:17:10|184245.9|184120.9|184245.4|184120.4|184245.9|184120.9|184245.4|184120.4|2
1721960240000|2024-07-26 02:17:20|184245.7|184120.7|184245.7|184120.7|184245.8|184120.8|184245.7|184120.7|3
1721960250000|2024-07-26 02:17:30|184246.4|184121.4|184246.4|184121.4|184246.4|184121.4|184246.4|184121.4|1
1721960270000|2024-07-26 02:17:50|184238.1|184113.1|184245.9|184120.9|184247|184122|184238.1|184113.1|6
1721960300000|2024-07-26 02:18:20|184244.6|184119.6|184244.6|184119.6|184244.6|184119.6|184244.6|184119.6|1
1721960310000|2024-07-26 02:18:30|184235.2|184110.2|184235.2|184110.2|184235.2|184110.2|184235.2|184110.2|1
1721960320000|2024-07-26 02:18:40|184234.1|184109.1|184235.8|184110.8|184235.8|184110.8|184234.1|184109.1|2
1721960330000|2024-07-26 02:18:50|184240.7|184115.7|184240.7|184115.7|184240.7|184115.7|184240.7|184115.7|1
1721960340000|2024-07-26 02:19:00|184240|184115|184244.7|184119.7|184244.7|184119.7|184240|184115|2
1721960360000|2024-07-26 02:19:20|184245.4|184120.4|184245.3|184120.3|184245.4|184120.4|184245.3|184120.3|2
1721960370000|2024-07-26 02:19:30|184236.5|184111.5|184236.5|184111.5|184236.5|184111.5|184236.5|184111.5|1
1721960380000|2024-07-26 02:19:40|184235.9|184110.9|184240.7|184115.7|184243.4|184118.4|184224.4|184099.4|4
1721960400000|2024-07-26 02:20:00|184246|184121|184246|184121|184246|184121|184246|184121|1
1721960410000|2024-07-26 02:20:10|184244.9|184119.9|184244.9|184119.9|184244.9|184119.9|184244.9|184119.9|1
1721960430000|2024-07-26 02:20:30|184235.9|184110.9|184241|184116|184241|184116|184235.9|184110.9|2
1721960450000|2024-07-26 02:20:50|184240.6|184115.6|184240.6|184115.6|184240.6|184115.6|184240.6|184115.6|1
1721960460000|2024-07-26 02:21:00|184246|184121|184244.4|184119.4|184246|184121|184244.4|184119.4|2
1721960470000|2024-07-26 02:21:10|184245.5|184120.5|184245.5|184120.5|184245.5|184120.5|184245.5|184120.5|1
1721960490000|2024-07-26 02:21:30|184245.8|184120.8|184247.9|184122.9|184250.1|184125.1|184245.8|184120.8|3
1721960500000|2024-07-26 02:21:40|184248.1|184123.1|184248.1|184123.1|184248.1|184123.1|184248.1|184123.1|1
1721960520000|2024-07-26 02:22:00|184246.3|184121.3|184258.1|184133.1|184260|184135|184246.3|184121.3|13
1721960530000|2024-07-26 02:22:10|184257.8|184132.8|184257.9|184132.9|184257.9|184132.9|184257.8|184132.8|2
1721960550000|2024-07-26 02:22:30|184258.3|184133.3|184258.8|184133.8|184258.9|184133.9|184258.3|184133.3|7
1721960580000|2024-07-26 02:23:00|184259|184134|184258.3|184133.3|184259|184134|184257.9|184132.9|8
1721960600000|2024-07-26 02:23:20|184258.1|184133.1|184258|184133|184258.1|184133.1|184258|184133|2
1721960620000|2024-07-26 02:23:40|184256.5|184131.5|184256.5|184131.5|184256.5|184131.5|184256.5|184131.5|1
1721960630000|2024-07-26 02:23:50|184255.7|184130.7|184258|184133|184258|184133|184255.7|184130.7|2
1721960660000|2024-07-26 02:24:20|184258.3|184133.3|184256.5|184131.5|184258.3|184133.3|184256.5|184131.5|2
1721960680000|2024-07-26 02:24:40|184248.9|184123.9|184248.9|184123.9|184248.9|184123.9|184248.9|184123.9|1
1721960690000|2024-07-26 02:24:50|184254.4|184129.4|184254.4|184129.4|184254.4|184129.4|184254.4|184129.4|1
1721960700000|2024-07-26 02:25:00|184255.3|184130.3|184259|184134|184259|184134|184255.3|184130.3|3
1721960710000|2024-07-26 02:25:10|184259.2|184134.2|184259.2|184134.2|184259.2|184134.2|184259.2|184134.2|1
1721960720000|2024-07-26 02:25:20|184258.8|184133.8|184258.8|184133.8|184258.8|184133.8|184258.8|184133.8|1
1721960740000|2024-07-26 02:25:40|184259.6|184134.6|184259.6|184134.6|184259.6|184134.6|184259.6|184134.6|1
1721960770000|2024-07-26 02:26:10|184259|184134|184259|184134|184259|184134|184259|184134|1
1721960790000|2024-07-26 02:26:30|184251.8|184126.8|184257.9|184132.9|184257.9|184132.9|184251.8|184126.8|2
1721960800000|2024-07-26 02:26:40|184261.8|184136.8|184262.8|184137.8|184262.8|184137.8|184260.3|184135.3|5
1721960810000|2024-07-26 02:26:50|184265.2|184140.2|184263.8|184138.8|184265.2|184140.2|184263.8|184138.8|2
1721960840000|2024-07-26 02:27:20|184265.9|184140.9|184265.8|184140.8|184265.9|184140.9|184265.8|184140.8|2
1721960850000|2024-07-26 02:27:30|184265.9|184140.9|184265.9|184140.9|184265.9|184140.9|184265.9|184140.9|1
1721960860000|2024-07-26 02:27:40|184266.1|184141.1|184264.6|184139.6|184266.1|184141.1|184264.6|184139.6|2
1721960870000|2024-07-26 02:27:50|184264.5|184139.5|184264.3|184139.3|184265.3|184140.3|184264.3|184139.3|3
1721960880000|2024-07-26 02:28:00|184264|184139|184264|184139|184264|184139|184264|184139|1
1721960900000|2024-07-26 02:28:20|184264.2|184139.2|184257.1|184132.1|184264.2|184139.2|184257.1|184132.1|10
1721960910000|2024-07-26 02:28:30|184258.7|184133.7|184256.4|184131.4|184258.7|184133.7|184252.8|184127.8|16
1721960920000|2024-07-26 02:28:40|184255.2|184130.2|184255.3|184130.3|184260.1|184135.1|184253.3|184128.3|18
1721960930000|2024-07-26 02:28:50|184255|184130|184261.5|184136.5|184261.9|184136.9|184254.2|184129.2|16
1721960940000|2024-07-26 02:29:00|184261.6|184136.6|184262.6|184137.6|184262.7|184137.7|184261.6|184136.6|3
1721960950000|2024-07-26 02:29:10|184263.5|184138.5|184263.9|184138.9|184264.7|184139.7|184263.5|184138.5|3
1721960960000|2024-07-26 02:29:20|184265.1|184140.1|184265.1|184140.1|184265.1|184140.1|184265.1|184140.1|1
1721960970000|2024-07-26 02:29:30|184264.9|184139.9|184264.9|184139.9|184264.9|184139.9|184264.9|184139.9|1
1721960980000|2024-07-26 02:29:40|184264.5|184139.5|184265.9|184140.9|184265.9|184140.9|184264.5|184139.5|2
1721960990000|2024-07-26 02:29:50|184265|184140|184262.7|184137.7|184265|184140|184261.6|184136.6|4
1721961000000|2024-07-26 02:30:00|184263.1|184138.1|184262.2|184137.2|184263.1|184138.1|184259.8|184134.8|8
1721961030000|2024-07-26 02:30:30|184264|184139|184264.5|184139.5|184265.9|184140.9|184262.9|184137.9|7
1721961040000|2024-07-26 02:30:40|184263.2|184138.2|184263.9|184138.9|184263.9|184138.9|184263.2|184138.2|2
1721961050000|2024-07-26 02:30:50|184264|184139|184264.9|184139.9|184265.2|184140.2|184264|184139|3
1721961060000|2024-07-26 02:31:00|184267|184142|184265.1|184140.1|184267|184142|184265.1|184140.1|3
1721961080000|2024-07-26 02:31:20|184263.4|184138.4|184264|184139|184264|184139|184263.4|184138.4|2
1721961090000|2024-07-26 02:31:30|184263.3|184138.3|184265.2|184140.2|184265.4|184140.4|184263.3|184138.3|4
1721961100000|2024-07-26 02:31:40|184265.3|184140.3|184263.1|184138.1|184265.3|184140.3|184263.1|184138.1|4
1721961110000|2024-07-26 02:31:50|184262.6|184137.6|184263.2|184138.2|184263.2|184138.2|184262.6|184137.6|3
1721961120000|2024-07-26 02:32:00|184263|184138|184264.6|184139.6|184264.6|184139.6|184263|184138|3
1721961150000|2024-07-26 02:32:30|184266|184141|184264.2|184139.2|184266|184141|184264.2|184139.2|3
1721961180000|2024-07-26 02:33:00|184265|184140|184264.1|184139.1|184265|184140|184264.1|184139.1|2
1721961190000|2024-07-26 02:33:10|184264.2|184139.2|184264.3|184139.3|184264.3|184139.3|184264.2|184139.2|2
1721961210000|2024-07-26 02:33:30|184265.7|184140.7|184264.8|184139.8|184265.7|184140.7|184264.8|184139.8|4
1721961240000|2024-07-26 02:34:00|184266.1|184141.1|184264.4|184139.4|184266.1|184141.1|184263.8|184138.8|4
1721961250000|2024-07-26 02:34:10|184264.5|184139.5|184262.9|184137.9|184264.5|184139.5|184262.9|184137.9|2
1721961260000|2024-07-26 02:34:20|184264|184139|184264|184139|184264|184139|184264|184139|1
1721961270000|2024-07-26 02:34:30|184264.1|184139.1|184264.5|184139.5|184265.4|184140.4|184263.4|184138.4|5
1721961280000|2024-07-26 02:34:40|184264.1|184139.1|184262.2|184137.2|184264.1|184139.1|184262.2|184137.2|4
1721961310000|2024-07-26 02:35:10|184262.3|184137.3|184264.5|184139.5|184265.3|184140.3|184261.3|184136.3|4
1721961330000|2024-07-26 02:35:30|184264.3|184139.3|184264.3|184139.3|184264.3|184139.3|184264.3|184139.3|1
1721961340000|2024-07-26 02:35:40|184265.5|184140.5|184264.2|184139.2|184265.5|184140.5|184264.2|184139.2|2
1721961350000|2024-07-26 02:35:50|184263.5|184138.5|184263.7|184138.7|184265.8|184140.8|184263.5|184138.5|4
1721961360000|2024-07-26 02:36:00|184264|184139|184265.2|184140.2|184265.2|184140.2|184263.9|184138.9|4
1721961370000|2024-07-26 02:36:10|184266.6|184141.6|184266.4|184141.4|184266.6|184141.6|184266.4|184141.4|2
1721961380000|2024-07-26 02:36:20|184266.1|184141.1|184266.3|184141.3|184266.3|184141.3|184266.1|184141.1|2
1721961390000|2024-07-26 02:36:30|184267.8|184142.8|184268.9|184143.9|184268.9|184143.9|184266.9|184141.9|3
1721961400000|2024-07-26 02:36:40|184270.5|184145.5|184274.4|184149.4|184275.4|184150.4|184270.5|184145.5|4
1721961410000|2024-07-26 02:36:50|184275.5|184150.5|184275.1|184150.1|184275.5|184150.5|184275.1|184150.1|2
1721961420000|2024-07-26 02:37:00|184274.5|184149.5|184275.4|184150.4|184275.4|184150.4|184274.5|184149.5|4
1721961430000|2024-07-26 02:37:10|184275.2|184150.2|184274|184149|184275.2|184150.2|184274|184149|3
1721961440000|2024-07-26 02:37:20|184275|184150|184275.8|184150.8|184275.8|184150.8|184273.9|184148.9|5
1721961450000|2024-07-26 02:37:30|184275.4|184150.4|184275.4|184150.4|184275.4|184150.4|184275.4|184150.4|1
1721961460000|2024-07-26 02:37:40|184275.8|184150.8|184275.8|184150.8|184275.8|184150.8|184275.8|184150.8|1
1721961470000|2024-07-26 02:37:50|184276.6|184151.6|184276.6|184151.6|184276.6|184151.6|184276.6|184151.6|1
1721961500000|2024-07-26 02:38:20|184275.5|184150.5|184273.2|184148.2|184275.5|184150.5|184273.2|184148.2|2
1721961530000|2024-07-26 02:38:50|184273.1|184148.1|184273.1|184148.1|184273.1|184148.1|184273.1|184148.1|1
1721961540000|2024-07-26 02:39:00|184272.5|184147.5|184291.8|184166.8|184295.3|184170.3|184272.5|184147.5|14
1721961550000|2024-07-26 02:39:10|184290.6|184165.6|184290.2|184165.2|184290.6|184165.6|184287.1|184162.1|10
1721961560000|2024-07-26 02:39:20|184289.9|184164.9|184289.9|184164.9|184289.9|184164.9|184289.9|184164.9|1
1721961580000|2024-07-26 02:39:40|184289.7|184164.7|184289.7|184164.7|184289.7|184164.7|184289.7|184164.7|1
1721961590000|2024-07-26 02:39:50|184289.9|184164.9|184285.7|184160.7|184289.9|184164.9|184285.7|184160.7|5
1721961600000|2024-07-26 02:40:00|184287.6|184162.6|184289.7|184164.7|184290.1|184165.1|184287.6|184162.6|8
1721961610000|2024-07-26 02:40:10|184289.4|184164.4|184288.8|184163.8|184289.4|184164.4|184288.8|184163.8|3
1721961620000|2024-07-26 02:40:20|184288|184163|184288.3|184163.3|184291.1|184166.1|184285.7|184160.7|11
1721961630000|2024-07-26 02:40:30|184288.1|184163.1|184289.3|184164.3|184289.7|184164.7|184288.1|184163.1|4
1721961640000|2024-07-26 02:40:40|184289.1|184164.1|184289.1|184164.1|184289.1|184164.1|184288.9|184163.9|3
1721961650000|2024-07-26 02:40:50|184288.5|184163.5|184288.5|184163.5|184288.5|184163.5|184288.5|184163.5|1
1721961660000|2024-07-26 02:41:00|184288.3|184163.3|184288.7|184163.7|184290.5|184165.5|184286.5|184161.5|6
1721961670000|2024-07-26 02:41:10|184288.4|184163.4|184289.1|184164.1|184290.7|184165.7|184288.4|184163.4|4
1721961700000|2024-07-26 02:41:40|184289.7|184164.7|184289.7|184164.7|184289.7|184164.7|184289.7|184164.7|1
1721961710000|2024-07-26 02:41:50|184290.6|184165.6|184282.2|184157.2|184291.9|184166.9|184281.6|184156.6|9
1721961720000|2024-07-26 02:42:00|184281.6|184156.6|184279.4|184154.4|184281.6|184156.6|184279.2|184154.2|6
1721961730000|2024-07-26 02:42:10|184278.7|184153.7|184278.7|184153.7|184278.7|184153.7|184278.7|184153.7|1
1721961740000|2024-07-26 02:42:20|184278.6|184153.6|184242.2|184117.2|184278.6|184153.6|184241.7|184116.7|19
1721961750000|2024-07-26 02:42:30|184241.5|184116.5|184242.4|184117.4|184244.2|184119.2|184241.5|184116.5|12
1721961760000|2024-07-26 02:42:40|184243.2|184118.2|184241.6|184116.6|184243.2|184118.2|184239.9|184114.9|26
1721961770000|2024-07-26 02:42:50|184241.7|184116.7|184261.3|184136.3|184261.3|184136.3|184240.9|184115.9|13
1721961780000|2024-07-26 02:43:00|184260.2|184135.2|184261.9|184136.9|184261.9|184136.9|184260.2|184135.2|4
1721961790000|2024-07-26 02:43:10|184262.6|184137.6|184268.7|184143.7|184268.7|184143.7|184262.6|184137.6|3
1721961800000|2024-07-26 02:43:20|184268.3|184143.3|184268.3|184143.3|184268.3|184143.3|184268.3|184143.3|1
1721961810000|2024-07-26 02:43:30|184266.1|184141.1|184263.7|184138.7|184266.1|184141.1|184263.7|184138.7|3
1721961820000|2024-07-26 02:43:40|184263.3|184138.3|184263|184138|184263.7|184138.7|184263|184138|4
1721961840000|2024-07-26 02:44:00|184263.2|184138.2|184260.6|184135.6|184263.2|184138.2|184260.6|184135.6|4
1721961870000|2024-07-26 02:44:30|184257|184132|184257|184132|184257|184132|184257|184132|1
1721961880000|2024-07-26 02:44:40|184260.5|184135.5|184259.8|184134.8|184262.5|184137.5|184259.8|184134.8|3
1721961900000|2024-07-26 02:45:00|184261.1|184136.1|184262.2|184137.2|184262.2|184137.2|184261.1|184136.1|2
1721961910000|2024-07-26 02:45:10|184261.5|184136.5|184261.5|184136.5|184261.5|184136.5|184261.5|184136.5|1
1721961920000|2024-07-26 02:45:20|184262.7|184137.7|184263.6|184138.6|184263.6|184138.6|184262.7|184137.7|2
1721961930000|2024-07-26 02:45:30|184261.7|184136.7|184261.9|184136.9|184261.9|184136.9|184261.7|184136.7|2
1721961940000|2024-07-26 02:45:40|184262.2|184137.2|184262.2|184137.2|184262.2|184137.2|184262.2|184137.2|1
1721961950000|2024-07-26 02:45:50|184261|184136|184261|184136|184261|184136|184261|184136|1
1721961960000|2024-07-26 02:46:00|184261.3|184136.3|184262.7|184137.7|184262.7|184137.7|184261.3|184136.3|3
1721961980000|2024-07-26 02:46:20|184261.6|184136.6|184261.6|184136.6|184261.6|184136.6|184261.6|184136.6|1
1721961990000|2024-07-26 02:46:30|184260.7|184135.7|184261.6|184136.6|184261.6|184136.6|184260.7|184135.7|2
1721962010000|2024-07-26 02:46:50|184262.7|184137.7|184263.2|184138.2|184263.2|184138.2|184262.7|184137.7|2
1721962020000|2024-07-26 02:47:00|184263.3|184138.3|184262|184137|184263.3|184138.3|184261.9|184136.9|3
1721962030000|2024-07-26 02:47:10|184261.5|184136.5|184261.5|184136.5|184261.5|184136.5|184261.5|184136.5|1
1721962040000|2024-07-26 02:47:20|184260.5|184135.5|184260.4|184135.4|184260.5|184135.5|184260.4|184135.4|2
1721962050000|2024-07-26 02:47:30|184259.5|184134.5|184258.9|184133.9|184259.5|184134.5|184258.9|184133.9|2
1721962060000|2024-07-26 02:47:40|184259.3|184134.3|184263.3|184138.3|184265.2|184140.2|184259.3|184134.3|11
1721962080000|2024-07-26 02:48:00|184261.7|184136.7|184262|184137|184262|184137|184261.7|184136.7|2
1721962090000|2024-07-26 02:48:10|184263.9|184138.9|184263.6|184138.6|184263.9|184138.9|184263.3|184138.3|3
1721962120000|2024-07-26 02:48:40|184263.5|184138.5|184263.5|184138.5|184263.5|184138.5|184263.5|184138.5|1
1721962130000|2024-07-26 02:48:50|184263.7|184138.7|184262.3|184137.3|184265.4|184140.4|184259.2|184134.2|15
1721962140000|2024-07-26 02:49:00|184262|184137|184262|184137|184262|184137|184262|184137|1
1721962160000|2024-07-26 02:49:20|184263.2|184138.2|184261.9|184136.9|184263.8|184138.8|184261.9|184136.9|5
1721962170000|2024-07-26 02:49:30|184262.9|184137.9|184266.1|184141.1|184267.1|184142.1|184262.9|184137.9|3
1721962180000|2024-07-26 02:49:40|184266.7|184141.7|184266|184141|184267.2|184142.2|184266|184141|5
1721962190000|2024-07-26 02:49:50|184267.6|184142.6|184266.3|184141.3|184267.6|184142.6|184266.1|184141.1|7
1721962220000|2024-07-26 02:50:20|184265.7|184140.7|184265.6|184140.6|184267.8|184142.8|184265.6|184140.6|6
1721962230000|2024-07-26 02:50:30|184265.7|184140.7|184264.1|184139.1|184265.7|184140.7|184264.1|184139.1|9
1721962260000|2024-07-26 02:51:00|184264.6|184139.6|184264.6|184139.6|184264.6|184139.6|184264.6|184139.6|1
1721962270000|2024-07-26 02:51:10|184263.6|184138.6|184264.3|184139.3|184264.3|184139.3|184263.6|184138.6|2
1721962290000|2024-07-26 02:51:30|184263.9|184138.9|184252.8|184127.8|184263.9|184138.9|184252.8|184127.8|4
1721962300000|2024-07-26 02:51:40|184253.2|184128.2|184253.4|184128.4|184254.3|184129.3|184251.7|184126.7|7
1721962330000|2024-07-26 02:52:10|184253.9|184128.9|184253.9|184128.9|184253.9|184128.9|184253.3|184128.3|4
1721962340000|2024-07-26 02:52:20|184255|184130|184254.3|184129.3|184255|184130|184254.3|184129.3|2
1721962350000|2024-07-26 02:52:30|184256.2|184131.2|184256.2|184131.2|184256.2|184131.2|184256.2|184131.2|1
1721962360000|2024-07-26 02:52:40|184255.6|184130.6|184266.2|184141.2|184269.4|184144.4|184255.6|184130.6|5
1721962370000|2024-07-26 02:52:50|184266.4|184141.4|184266.3|184141.3|184269.1|184144.1|184266.3|184141.3|4
1721962380000|2024-07-26 02:53:00|184266.7|184141.7|184273.2|184148.2|184275.3|184150.3|184266.4|184141.4|9
1721962410000|2024-07-26 02:53:30|184273|184148|184273.2|184148.2|184273.2|184148.2|184273|184148|2
1721962420000|2024-07-26 02:53:40|184275|184150|184270.3|184145.3|184275|184150|184270.3|184145.3|4
1721962430000|2024-07-26 02:53:50|184270|184145|184270.1|184145.1|184270.1|184145.1|184270|184145|2
1721962440000|2024-07-26 02:54:00|184269.2|184144.2|184269.9|184144.9|184269.9|184144.9|184269.2|184144.2|2
1721962450000|2024-07-26 02:54:10|184269.6|184144.6|184272.2|184147.2|184273.3|184148.3|184269.6|184144.6|9
1721962460000|2024-07-26 02:54:20|184272|184147|184272|184147|184272|184147|184272|184147|1
1721962490000|2024-07-26 02:54:50|184274.1|184149.1|184274.1|184149.1|184274.1|184149.1|184274.1|184149.1|1
1721962500000|2024-07-26 02:55:00|184270.8|184145.8|184270|184145|184271.7|184146.7|184269.5|184144.5|7
1721962510000|2024-07-26 02:55:10|184269.9|184144.9|184270.9|184145.9|184270.9|184145.9|184269.9|184144.9|2
1721962520000|2024-07-26 02:55:20|184270.1|184145.1|184269.5|184144.5|184273.4|184148.4|184268.7|184143.7|9
1721962530000|2024-07-26 02:55:30|184269.7|184144.7|184269.7|184144.7|184269.7|184144.7|184269.7|184144.7|1
1721962560000|2024-07-26 02:56:00|184271.5|184146.5|184270.9|184145.9|184271.5|184146.5|184270|184145|3
1721962570000|2024-07-26 02:56:10|184269.8|184144.8|184269.8|184144.8|184269.8|184144.8|184269.8|184144.8|1
1721962580000|2024-07-26 02:56:20|184269|184144|184269.9|184144.9|184269.9|184144.9|184269|184144|2
1721962590000|2024-07-26 02:56:30|184270.1|184145.1|184270.1|184145.1|184270.1|184145.1|184270.1|184145.1|1
1721962600000|2024-07-26 02:56:40|184270|184145|184271.1|184146.1|184271.1|184146.1|184270|184145|2
1721962610000|2024-07-26 02:56:50|184270.9|184145.9|184266.7|184141.7|184271.4|184146.4|184266.7|184141.7|9
1721962620000|2024-07-26 02:57:00|184267.7|184142.7|184267.9|184142.9|184268.6|184143.6|184266.7|184141.7|6
1721962630000|2024-07-26 02:57:10|184268.1|184143.1|184269.7|184144.7|184271.1|184146.1|184267.3|184142.3|5
1721962640000|2024-07-26 02:57:20|184270.7|184145.7|184274.8|184149.8|184276.2|184151.2|184270.7|184145.7|6
1721962650000|2024-07-26 02:57:30|184274.5|184149.5|184272.1|184147.1|184274.5|184149.5|184271.9|184146.9|4
1721962680000|2024-07-26 02:58:00|184273.7|184148.7|184274.9|184149.9|184274.9|184149.9|184273.7|184148.7|2
1721962700000|2024-07-26 02:58:20|184271.4|184146.4|184271.4|184146.4|184271.4|184146.4|184271.4|184146.4|1
1721962710000|2024-07-26 02:58:30|184271.1|184146.1|184271.1|184146.1|184271.1|184146.1|184271.1|184146.1|1
1721962720000|2024-07-26 02:58:40|184271.4|184146.4|184271.4|184146.4|184271.4|184146.4|184271.4|184146.4|1
1721962730000|2024-07-26 02:58:50|184276.1|184151.1|184272.8|184147.8|184277.2|184152.2|184272.8|184147.8|7
1721962740000|2024-07-26 02:59:00|184272.6|184147.6|184272.6|184147.6|184272.6|184147.6|184272.6|184147.6|1
1721962760000|2024-07-26 02:59:20|184274.5|184149.5|184274.5|184149.5|184274.5|184149.5|184274.5|184149.5|1
1721962780000|2024-07-26 02:59:40|184271.8|184146.8|184271.8|184146.8|184271.8|184146.8|184271.8|184146.8|1
1721962790000|2024-07-26 02:59:50|184270.5|184145.5|184272.2|184147.2|184272.6|184147.6|184270|184145|5
1721962800000|2024-07-26 03:00:00|184273.3|184148.3|184270.7|184145.7|184275.2|184150.2|184270.5|184145.5|15
1721962810000|2024-07-26 03:00:10|184269.6|184144.6|184269.5|184144.5|184269.6|184144.6|184269.5|184144.5|2
1721962830000|2024-07-26 03:00:30|184268.6|184143.6|184270.8|184145.8|184272.5|184147.5|184268.4|184143.4|15
1721962840000|2024-07-26 03:00:40|184271.6|184146.6|184271.7|184146.7|184273.6|184148.6|184271.6|184146.6|4
1721962850000|2024-07-26 03:00:50|184273.2|184148.2|184272|184147|184273.2|184148.2|184272|184147|2
1721962860000|2024-07-26 03:01:00|184273.2|184148.2|184271.6|184146.6|184275.1|184150.1|184269.9|184144.9|15
1721962870000|2024-07-26 03:01:10|184271.3|184146.3|184270.9|184145.9|184271.3|184146.3|184270.9|184145.9|2
1721962880000|2024-07-26 03:01:20|184272.5|184147.5|184271.2|184146.2|184273.4|184148.4|184271.2|184146.2|3
1721962890000|2024-07-26 03:01:30|184271.7|184146.7|184267.4|184142.4|184275.3|184150.3|184266.5|184141.5|10
1721962920000|2024-07-26 03:02:00|184266.7|184141.7|184267.8|184142.8|184267.8|184142.8|184266.7|184141.7|2
1721962940000|2024-07-26 03:02:20|184267.4|184142.4|184267.4|184142.4|184267.4|184142.4|184267.4|184142.4|1
1721962950000|2024-07-26 03:02:30|184266.7|184141.7|184266.7|184141.7|184266.7|184141.7|184266.7|184141.7|1
1721962960000|2024-07-26 03:02:40|184265.9|184140.9|184266.9|184141.9|184266.9|184141.9|184265.9|184140.9|4
1721962990000|2024-07-26 03:03:10|184267.5|184142.5|184267.1|184142.1|184267.8|184142.8|184263.4|184138.4|8
1721963000000|2024-07-26 03:03:20|184266.9|184141.9|184265.1|184140.1|184267.3|184142.3|184263|184138|10
1721963010000|2024-07-26 03:03:30|184264.7|184139.7|184264.7|184139.7|184264.7|184139.7|184264.7|184139.7|1
1721963020000|2024-07-26 03:03:40|184266.1|184141.1|184266.9|184141.9|184266.9|184141.9|184265.9|184140.9|4
1721963030000|2024-07-26 03:03:50|184266.8|184141.8|184265.1|184140.1|184266.8|184141.8|184264.8|184139.8|5
1721963050000|2024-07-26 03:04:10|184266|184141|184265.8|184140.8|184267.2|184142.2|184265.8|184140.8|3
1721963060000|2024-07-26 03:04:20|184265.4|184140.4|184265.9|184140.9|184265.9|184140.9|184264.8|184139.8|6
1721963070000|2024-07-26 03:04:30|184265|184140|184265.9|184140.9|184265.9|184140.9|184265|184140|2
1721963080000|2024-07-26 03:04:40|184265.7|184140.7|184266|184141|184266|184141|184265.7|184140.7|2
1721963100000|2024-07-26 03:05:00|184266.5|184141.5|184268.1|184143.1|184268.9|184143.9|184266.5|184141.5|5
1721963130000|2024-07-26 03:05:30|184267.9|184142.9|184269.3|184144.3|184269.3|184144.3|184267.9|184142.9|7
1721963140000|2024-07-26 03:05:40|184268.7|184143.7|184268.1|184143.1|184268.7|184143.7|184268.1|184143.1|2
1721963160000|2024-07-26 03:06:00|184270.1|184145.1|184268.2|184143.2|184270.1|184145.1|184268.2|184143.2|2
1721963170000|2024-07-26 03:06:10|184267.9|184142.9|184267.9|184142.9|184267.9|184142.9|184267.9|184142.9|1
1721963190000|2024-07-26 03:06:30|184268.7|184143.7|184270.6|184145.6|184270.6|184145.6|184267.8|184142.8|4
1721963200000|2024-07-26 03:06:40|184269.9|184144.9|184269.7|184144.7|184269.9|184144.9|184269.7|184144.7|2
1721963220000|2024-07-26 03:07:00|184271.9|184146.9|184271.9|184146.9|184271.9|184146.9|184271.9|184146.9|1
1721963230000|2024-07-26 03:07:10|184274.6|184149.6|184273.7|184148.7|184274.6|184149.6|184273.7|184148.7|2
1721963240000|2024-07-26 03:07:20|184274.1|184149.1|184274.1|184149.1|184274.1|184149.1|184274.1|184149.1|1
1721963250000|2024-07-26 03:07:30|184273.3|184148.3|184280.3|184155.3|184280.3|184155.3|184273.3|184148.3|3
1721963260000|2024-07-26 03:07:40|184280.1|184155.1|184280.1|184155.1|184280.1|184155.1|184280.1|184155.1|1
1721963270000|2024-07-26 03:07:50|184280.9|184155.9|184283.1|184158.1|184285.2|184160.2|184280|184155|8
1721963280000|2024-07-26 03:08:00|184284.1|184159.1|184286.1|184161.1|184286.1|184161.1|184284.1|184159.1|3
1721963300000|2024-07-26 03:08:20|184285.4|184160.4|184284.5|184159.5|184285.4|184160.4|184283.9|184158.9|7
1721963310000|2024-07-26 03:08:30|184285.2|184160.2|184284.5|184159.5|184285.2|184160.2|184284.2|184159.2|6
1721963320000|2024-07-26 03:08:40|184285.4|184160.4|184286.4|184161.4|184286.4|184161.4|184285.4|184160.4|2
1721963330000|2024-07-26 03:08:50|184285.8|184160.8|184285.8|184160.8|184285.8|184160.8|184285.8|184160.8|1
1721963340000|2024-07-26 03:09:00|184288|184163|184307.5|184182.5|184307.5|184182.5|184288|184163|6
1721963350000|2024-07-26 03:09:10|184308.9|184183.9|184352.6|184227.6|184353.1|184228.1|184308.9|184183.9|14
1721963360000|2024-07-26 03:09:20|184353.7|184228.7|184352.5|184227.5|184355.4|184230.4|184348.5|184223.5|22
1721963370000|2024-07-26 03:09:30|184350.7|184225.7|184352.2|184227.2|184353.4|184228.4|184350|184225|23
1721963390000|2024-07-26 03:09:50|184352|184227|184349.6|184224.6|184352.2|184227.2|184349.6|184224.6|8
1721963400000|2024-07-26 03:10:00|184351.7|184226.7|184351|184226|184354.3|184229.3|184351|184226|22
1721963410000|2024-07-26 03:10:10|184350.7|184225.7|184350.7|184225.7|184350.7|184225.7|184350.7|184225.7|1
1721963430000|2024-07-26 03:10:30|184351|184226|184352|184227|184352|184227|184351|184226|4
1721963440000|2024-07-26 03:10:40|184353.8|184228.8|184353.8|184228.8|184353.8|184228.8|184353.8|184228.8|1
1721963460000|2024-07-26 03:11:00|184354.5|184229.5|184353.6|184228.6|184354.5|184229.5|184353.6|184228.6|5
1721963470000|2024-07-26 03:11:10|184353.8|184228.8|184383|184258|184383.9|184258.9|184353.8|184228.8|12
1721963480000|2024-07-26 03:11:20|184382.2|184257.2|184384.4|184259.4|184384.9|184259.9|184381.9|184256.9|14
1721963490000|2024-07-26 03:11:30|184383|184258|184383.6|184258.6|184384|184259|184382.8|184257.8|6
1721963500000|2024-07-26 03:11:40|184383.2|184258.2|184383.6|184258.6|184383.7|184258.7|184383.2|184258.2|3
1721963510000|2024-07-26 03:11:50|184382.6|184257.6|184383.6|184258.6|184383.6|184258.6|184382.6|184257.6|4
1721963540000|2024-07-26 03:12:20|184382.3|184257.3|184382.3|184257.3|184382.3|184257.3|184382.3|184257.3|1
1721963550000|2024-07-26 03:12:30|184382.7|184257.7|184385.4|184260.4|184386.2|184261.2|184382.7|184257.7|10
1721963560000|2024-07-26 03:12:40|184384.7|184259.7|184384.3|184259.3|184386.9|184261.9|184384.3|184259.3|12
1721963570000|2024-07-26 03:12:50|184383.9|184258.9|184365.3|184240.3|184383.9|184258.9|184365.3|184240.3|4
1721963580000|2024-07-26 03:13:00|184365.8|184240.8|184363.2|184238.2|184368.2|184243.2|184362.6|184237.6|22
1721963590000|2024-07-26 03:13:10|184359.3|184234.3|184360.7|184235.7|184362.8|184237.8|184359.3|184234.3|10
1721963600000|2024-07-26 03:13:20|184360|184235|184378.9|184253.9|184380.6|184255.6|184358.4|184233.4|16
1721963610000|2024-07-26 03:13:30|184378.3|184253.3|184379|184254|184381.7|184256.7|184378.3|184253.3|12
1721963620000|2024-07-26 03:13:40|184379.1|184254.1|184379.1|184254.1|184379.1|184254.1|184379.1|184254.1|1
1721963630000|2024-07-26 03:13:50|184378.5|184253.5|184382.5|184257.5|184382.5|184257.5|184378.5|184253.5|2
1721963640000|2024-07-26 03:14:00|184380.3|184255.3|184371.2|184246.2|184382.2|184257.2|184368.2|184243.2|22
1721963650000|2024-07-26 03:14:10|184369.5|184244.5|184373|184248|184377.8|184252.8|184369.5|184244.5|13
1721963660000|2024-07-26 03:14:20|184372.4|184247.4|184370.5|184245.5|184372.4|184247.4|184370.2|184245.2|7
1721963680000|2024-07-26 03:14:40|184369.8|184244.8|184369.8|184244.8|184369.8|184244.8|184369.8|184244.8|1
1721963690000|2024-07-26 03:14:50|184372.2|184247.2|184372.2|184247.2|184372.2|184247.2|184372.2|184247.2|1
1721963700000|2024-07-26 03:15:00|184376.8|184251.8|184373|184248|184376.8|184251.8|184368.3|184243.3|11
1721963730000|2024-07-26 03:15:30|184371.7|184246.7|184377.5|184252.5|184377.5|184252.5|184371.7|184246.7|2
1721963740000|2024-07-26 03:15:40|184375.3|184250.3|184373.1|184248.1|184375.3|184250.3|184373.1|184248.1|2
1721963750000|2024-07-26 03:15:50|184373.5|184248.5|184374|184249|184374.5|184249.5|184373.1|184248.1|4
1721963760000|2024-07-26 03:16:00|184373.4|184248.4|184367.3|184242.3|184373.4|184248.4|184367.3|184242.3|9
1721963770000|2024-07-26 03:16:10|184367.8|184242.8|184365.8|184240.8|184368.2|184243.2|184365.6|184240.6|15
1721963780000|2024-07-26 03:16:20|184365.3|184240.3|184365|184240|184367|184242|184364.4|184239.4|13
1721963790000|2024-07-26 03:16:30|184364.7|184239.7|184353|184228|184365|184240|184353|184228|4
1721963800000|2024-07-26 03:16:40|184352.8|184227.8|184343.6|184218.6|184353.5|184228.5|184343.6|184218.6|8
1721963810000|2024-07-26 03:16:50|184343.9|184218.9|184347.3|184222.3|184347.3|184222.3|184343.9|184218.9|3
1721963840000|2024-07-26 03:17:20|184348.2|184223.2|184352.1|184227.1|184352.1|184227.1|184347.4|184222.4|4
1721963850000|2024-07-26 03:17:30|184350.1|184225.1|184345.9|184220.9|184351.8|184226.8|184345.9|184220.9|6
1721963860000|2024-07-26 03:17:40|184345.3|184220.3|184345.8|184220.8|184345.8|184220.8|184344.9|184219.9|3
1721963870000|2024-07-26 03:17:50|184345.5|184220.5|184345.1|184220.1|184345.5|184220.5|184345.1|184220.1|2
1721963880000|2024-07-26 03:18:00|184345.3|184220.3|184345.3|184220.3|184345.3|184220.3|184345.3|184220.3|1
1721963890000|2024-07-26 03:18:10|184345.9|184220.9|184344.8|184219.8|184346.5|184221.5|184344.8|184219.8|6
1721963900000|2024-07-26 03:18:20|184345.5|184220.5|184344.5|184219.5|184346|184221|184344.5|184219.5|4
1721963910000|2024-07-26 03:18:30|184344|184219|184344|184219|184344|184219|184344|184219|1
1721963920000|2024-07-26 03:18:40|184344.7|184219.7|184344.7|184219.7|184344.7|184219.7|184344.7|184219.7|1
1721963930000|2024-07-26 03:18:50|184345.1|184220.1|184345.6|184220.6|184345.6|184220.6|184344.3|184219.3|4
1721963940000|2024-07-26 03:19:00|184345.1|184220.1|184343.8|184218.8|184345.1|184220.1|184343.6|184218.6|5
1721963960000|2024-07-26 03:19:20|184343.1|184218.1|184329.3|184204.3|184343.1|184218.1|184328.8|184203.8|11
1721963970000|2024-07-26 03:19:30|184329.1|184204.1|184329.3|184204.3|184329.3|184204.3|184329.1|184204.1|2
1721963980000|2024-07-26 03:19:40|184330.3|184205.3|184331.3|184206.3|184331.3|184206.3|184330.3|184205.3|3
1721964000000|2024-07-26 03:20:00|184331.2|184206.2|184331.2|184206.2|184331.2|184206.2|184331.2|184206.2|1
1721964020000|2024-07-26 03:20:20|184338.3|184213.3|184338.4|184213.4|184338.4|184213.4|184338.3|184213.3|2
1721964030000|2024-07-26 03:20:30|184338|184213|184338|184213|184338|184213|184338|184213|1
1721964040000|2024-07-26 03:20:40|184333.4|184208.4|184333.6|184208.6|184333.6|184208.6|184333.4|184208.4|2
1721964060000|2024-07-26 03:21:00|184334|184209|184334|184209|184334|184209|184334|184209|1
1721964070000|2024-07-26 03:21:10|184336.1|184211.1|184336.1|184211.1|184336.1|184211.1|184336.1|184211.1|1
1721964080000|2024-07-26 03:21:20|184338.1|184213.1|184335|184210|184338.4|184213.4|184335|184210|3
1721964090000|2024-07-26 03:21:30|184335.1|184210.1|184333|184208|184335.1|184210.1|184333|184208|2
1721964100000|2024-07-26 03:21:40|184333.3|184208.3|184333.3|184208.3|184333.3|184208.3|184333.3|184208.3|1
1721964120000|2024-07-26 03:22:00|184334.3|184209.3|184336.9|184211.9|184336.9|184211.9|184334.3|184209.3|2
1721964130000|2024-07-26 03:22:10|184336.2|184211.2|184338.4|184213.4|184338.4|184213.4|184336.2|184211.2|2
1721964150000|2024-07-26 03:22:30|184333.9|184208.9|184334.2|184209.2|184334.2|184209.2|184333.9|184208.9|3
1721964160000|2024-07-26 03:22:40|184333.6|184208.6|184333.7|184208.7|184333.7|184208.7|184333.6|184208.6|2
1721964170000|2024-07-26 03:22:50|184334.1|184209.1|184334|184209|184334.1|184209.1|184334|184209|2
1721964180000|2024-07-26 03:23:00|184336.2|184211.2|184336.2|184211.2|184336.2|184211.2|184336.2|184211.2|1
1721964190000|2024-07-26 03:23:10|184338.5|184213.5|184338.5|184213.5|184338.5|184213.5|184338.5|184213.5|1
1721964200000|2024-07-26 03:23:20|184333.7|184208.7|184333.7|184208.7|184333.7|184208.7|184333.7|184208.7|1
1721964210000|2024-07-26 03:23:30|184334.7|184209.7|184337.3|184212.3|184337.8|184212.8|184334.7|184209.7|5
1721964220000|2024-07-26 03:23:40|184338.3|184213.3|184338.3|184213.3|184338.6|184213.6|184338.3|184213.3|3
1721964230000|2024-07-26 03:23:50|184338.1|184213.1|184338.1|184213.1|184338.1|184213.1|184338.1|184213.1|1
1721964240000|2024-07-26 03:24:00|184341.1|184216.1|184341.1|184216.1|184341.1|184216.1|184341.1|184216.1|1
1721964250000|2024-07-26 03:24:10|184342.3|184217.3|184341.6|184216.6|184342.3|184217.3|184341.6|184216.6|3
1721964260000|2024-07-26 03:24:20|184341.4|184216.4|184338.5|184213.5|184341.4|184216.4|184338.2|184213.2|7
1721964270000|2024-07-26 03:24:30|184339.4|184214.4|184338.7|184213.7|184339.4|184214.4|184338.7|184213.7|2
1721964280000|2024-07-26 03:24:40|184338.8|184213.8|184338.8|184213.8|184338.8|184213.8|184338.8|184213.8|1
1721964300000|2024-07-26 03:25:00|184339|184214|184338.9|184213.9|184339|184214|184338.9|184213.9|2
1721964310000|2024-07-26 03:25:10|184343.7|184218.7|184339.1|184214.1|184344.7|184219.7|184339.1|184214.1|5
1721964320000|2024-07-26 03:25:20|184343.1|184218.1|184363.1|184238.1|184367.2|184242.2|184343.1|184218.1|14
1721964330000|2024-07-26 03:25:30|184362.9|184237.9|184362.2|184237.2|184362.9|184237.9|184361.7|184236.7|3
1721964340000|2024-07-26 03:25:40|184361.5|184236.5|184361.2|184236.2|184362.7|184237.7|184360.8|184235.8|12
1721964350000|2024-07-26 03:25:50|184362.5|184237.5|184362.1|184237.1|184365.4|184240.4|184355.9|184230.9|16
1721964360000|2024-07-26 03:26:00|184362.4|184237.4|184345.1|184220.1|184366.3|184241.3|184342.6|184217.6|23
1721964370000|2024-07-26 03:26:10|184343.4|184218.4|184339.1|184214.1|184344.3|184219.3|184336.6|184211.6|15
1721964380000|2024-07-26 03:26:20|184338.5|184213.5|184340.1|184215.1|184342.8|184217.8|184337.6|184212.6|16
1721964390000|2024-07-26 03:26:30|184342.8|184217.8|184341.4|184216.4|184342.8|184217.8|184334.4|184209.4|22
1721964400000|2024-07-26 03:26:40|184342.6|184217.6|184337.5|184212.5|184344.3|184219.3|184334.7|184209.7|22
1721964410000|2024-07-26 03:26:50|184336.2|184211.2|184337.4|184212.4|184337.4|184212.4|184336.2|184211.2|2
1721964420000|2024-07-26 03:27:00|184337.3|184212.3|184328.5|184203.5|184337.3|184212.3|184324.1|184199.1|15
1721964430000|2024-07-26 03:27:10|184326.8|184201.8|184321.9|184196.9|184327.8|184202.8|184321.9|184196.9|24
1721964440000|2024-07-26 03:27:20|184323.8|184198.8|184328.9|184203.9|184330|184205|184322.3|184197.3|17
1721964450000|2024-07-26 03:27:30|184327.6|184202.6|184329.6|184204.6|184329.6|184204.6|184325.2|184200.2|15
1721964460000|2024-07-26 03:27:40|184328.5|184203.5|184336.8|184211.8|184339.4|184214.4|184328.5|184203.5|11
1721964470000|2024-07-26 03:27:50|184335.5|184210.5|184334|184209|184339.5|184214.5|184333.2|184208.2|15
1721964480000|2024-07-26 03:28:00|184335.3|184210.3|184324|184199|184338|184213|184318.4|184193.4|21
1721964490000|2024-07-26 03:28:10|184324.3|184199.3|184324.2|184199.2|184326.6|184201.6|184323.3|184198.3|17
1721964500000|2024-07-26 03:28:20|184324.3|184199.3|184324.6|184199.6|184326.8|184201.8|184322.4|184197.4|21
1721964510000|2024-07-26 03:28:30|184324.2|184199.2|184326.2|184201.2|184330.1|184205.1|184323.2|184198.2|25
1721964520000|2024-07-26 03:28:40|184322.6|184197.6|184336.5|184211.5|184338.2|184213.2|184322.6|184197.6|21
1721964530000|2024-07-26 03:28:50|184332.9|184207.9|184334|184209|184334|184209|184332.7|184207.7|3
1721964540000|2024-07-26 03:29:00|184333.4|184208.4|184333.4|184208.4|184333.4|184208.4|184333.4|184208.4|1
1721964560000|2024-07-26 03:29:20|184335.4|184210.4|184335.4|184210.4|184335.4|184210.4|184335.4|184210.4|1
1721964570000|2024-07-26 03:29:30|184338.2|184213.2|184338.2|184213.2|184338.2|184213.2|184338.2|184213.2|1
1721964580000|2024-07-26 03:29:40|184333.8|184208.8|184333.8|184208.8|184333.8|184208.8|184333.8|184208.8|1
1721964600000|2024-07-26 03:30:00|184336|184211|184325.4|184200.4|184336|184211|184324.9|184199.9|25
1721964610000|2024-07-26 03:30:10|184326.4|184201.4|184342.2|184217.2|184342.2|184217.2|184326.4|184201.4|20
1721964620000|2024-07-26 03:30:20|184340.5|184215.5|184339|184214|184343.1|184218.1|184336.4|184211.4|25
1721964630000|2024-07-26 03:30:30|184340.2|184215.2|184331.6|184206.6|184340.2|184215.2|184327.4|184202.4|18
1721964640000|2024-07-26 03:30:40|184332.6|184207.6|184333.2|184208.2|184334.7|184209.7|184332.1|184207.1|8
1721964650000|2024-07-26 03:30:50|184333|184208|184339.3|184214.3|184340.3|184215.3|184333|184208|18
1721964660000|2024-07-26 03:31:00|184341.4|184216.4|184336.3|184211.3|184341.4|184216.4|184335.9|184210.9|13
1721964670000|2024-07-26 03:31:10|184335.8|184210.8|184328.3|184203.3|184335.8|184210.8|184326.7|184201.7|4
1721964680000|2024-07-26 03:31:20|184328.2|184203.2|184324.1|184199.1|184328.2|184203.2|184322.5|184197.5|9
1721964690000|2024-07-26 03:31:30|184324.5|184199.5|184325.1|184200.1|184325.1|184200.1|184324.5|184199.5|2
1721964720000|2024-07-26 03:32:00|184325.7|184200.7|184326|184201|184326.2|184201.2|184325.1|184200.1|7
1721964730000|2024-07-26 03:32:10|184327.9|184202.9|184326.1|184201.1|184327.9|184202.9|184326.1|184201.1|2
1721964740000|2024-07-26 03:32:20|184325.8|184200.8|184325.8|184200.8|184325.8|184200.8|184325.8|184200.8|1
1721964750000|2024-07-26 03:32:30|184326.5|184201.5|184323.1|184198.1|184326.5|184201.5|184315|184190|10
1721964770000|2024-07-26 03:32:50|184321.7|184196.7|184324.3|184199.3|184324.8|184199.8|184318.6|184193.6|19
1721964780000|2024-07-26 03:33:00|184324.1|184199.1|184324.1|184199.1|184324.1|184199.1|184324.1|184199.1|1
1721964790000|2024-07-26 03:33:10|184324.3|184199.3|184323.3|184198.3|184324.3|184199.3|184323.3|184198.3|3
1721964800000|2024-07-26 03:33:20|184323.6|184198.6|184323.6|184198.6|184323.6|184198.6|184323.6|184198.6|1
1721964820000|2024-07-26 03:33:40|184323.5|184198.5|184324.4|184199.4|184326.1|184201.1|184323.5|184198.5|4
1721964830000|2024-07-26 03:33:50|184325.2|184200.2|184323.4|184198.4|184325.4|184200.4|184323.4|184198.4|4
1721964840000|2024-07-26 03:34:00|184323.8|184198.8|184327.1|184202.1|184327.4|184202.4|184323.8|184198.8|7
1721964850000|2024-07-26 03:34:10|184326.9|184201.9|184327.4|184202.4|184329|184204|184326.9|184201.9|9
1721964860000|2024-07-26 03:34:20|184327.1|184202.1|184324.1|184199.1|184327.1|184202.1|184324.1|184199.1|5
1721964870000|2024-07-26 03:34:30|184323.2|184198.2|184318.1|184193.1|184323.2|184198.2|184318.1|184193.1|12
1721964880000|2024-07-26 03:34:40|184317.4|184192.4|184316.7|184191.7|184317.4|184192.4|184315.8|184190.8|3
1721964890000|2024-07-26 03:34:50|184316.1|184191.1|184314.2|184189.2|184316.5|184191.5|184314.2|184189.2|6
1721964900000|2024-07-26 03:35:00|184313.8|184188.8|184299.1|184174.1|184316.2|184191.2|184298.6|184173.6|9
1721964910000|2024-07-26 03:35:10|184300.2|184175.2|184292.8|184167.8|184300.2|184175.2|184286.6|184161.6|10
1721964920000|2024-07-26 03:35:20|184294.5|184169.5|184294.3|184169.3|184294.5|184169.5|184294.3|184169.3|2
1721964930000|2024-07-26 03:35:30|184296.3|184171.3|184293.5|184168.5|184297.8|184172.8|184293|184168|15
1721964950000|2024-07-26 03:35:50|184292.8|184167.8|184292.3|184167.3|184293.8|184168.8|184292.3|184167.3|3
1721964970000|2024-07-26 03:36:10|184292.7|184167.7|184292.2|184167.2|184292.7|184167.7|184292.2|184167.2|2
1721964980000|2024-07-26 03:36:20|184292.7|184167.7|184292.2|184167.2|184294.9|184169.9|184292.1|184167.1|5
1721964990000|2024-07-26 03:36:30|184292|184167|184290.5|184165.5|184292|184167|184290.5|184165.5|3
1721965000000|2024-07-26 03:36:40|184291.1|184166.1|184291.1|184166.1|184291.1|184166.1|184291.1|184166.1|1
1721965010000|2024-07-26 03:36:50|184290.7|184165.7|184291|184166|184291|184166|184290.7|184165.7|2
1721965020000|2024-07-26 03:37:00|184292|184167|184292|184167|184292|184167|184291.5|184166.5|3
1721965040000|2024-07-26 03:37:20|184294|184169|184294|184169|184294|184169|184294|184169|1
1721965050000|2024-07-26 03:37:30|184293.4|184168.4|184292.6|184167.6|184293.4|184168.4|184292.6|184167.6|2
1721965060000|2024-07-26 03:37:40|184293.9|184168.9|184298.3|184173.3|184298.6|184173.6|184293.9|184168.9|3
1721965070000|2024-07-26 03:37:50|184298.6|184173.6|184298.6|184173.6|184298.6|184173.6|184298.6|184173.6|1
1721965080000|2024-07-26 03:38:00|184299.3|184174.3|184301.2|184176.2|184301.5|184176.5|184299.3|184174.3|8
1721965090000|2024-07-26 03:38:10|184300.5|184175.5|184305.1|184180.1|184305.1|184180.1|184300.5|184175.5|8
1721965100000|2024-07-26 03:38:20|184305.2|184180.2|184305.2|184180.2|184305.2|184180.2|184305.2|184180.2|1
1721965120000|2024-07-26 03:38:40|184302.7|184177.7|184303.5|184178.5|184303.5|184178.5|184302.7|184177.7|2
1721965130000|2024-07-26 03:38:50|184303.8|184178.8|184314.9|184189.9|184315.4|184190.4|184303.8|184178.8|5
1721965140000|2024-07-26 03:39:00|184314.6|184189.6|184315|184190|184315|184190|184314.6|184189.6|2
1721965150000|2024-07-26 03:39:10|184314.4|184189.4|184312.2|184187.2|184314.4|184189.4|184312.2|184187.2|10
1721965160000|2024-07-26 03:39:20|184311.8|184186.8|184311.7|184186.7|184313.4|184188.4|184311.6|184186.6|12
1721965170000|2024-07-26 03:39:30|184311.6|184186.6|184312.6|184187.6|184312.6|184187.6|184311.4|184186.4|10
1721965180000|2024-07-26 03:39:40|184312.2|184187.2|184301.6|184176.6|184312.6|184187.6|184301.3|184176.3|4
1721965190000|2024-07-26 03:39:50|184302.1|184177.1|184302.4|184177.4|184302.4|184177.4|184302.1|184177.1|2
1721965200000|2024-07-26 03:40:00|184301.3|184176.3|184299.6|184174.6|184301.3|184176.3|184299|184174|4
1721965210000|2024-07-26 03:40:10|184301|184176|184300.5|184175.5|184301.7|184176.7|184300.5|184175.5|3
1721965220000|2024-07-26 03:40:20|184300.1|184175.1|184299.5|184174.5|184301|184176|184299.5|184174.5|6
1721965230000|2024-07-26 03:40:30|184299.8|184174.8|184298|184173|184299.8|184174.8|184297|184172|5
1721965240000|2024-07-26 03:40:40|184298.2|184173.2|184298.2|184173.2|184298.2|184173.2|184298.2|184173.2|1
1721965250000|2024-07-26 03:40:50|184297.9|184172.9|184297.9|184172.9|184297.9|184172.9|184297.9|184172.9|1
1721965270000|2024-07-26 03:41:10|184303.3|184178.3|184303.3|184178.3|184303.3|184178.3|184303.3|184178.3|1
1721965280000|2024-07-26 03:41:20|184301.5|184176.5|184297.1|184172.1|184301.5|184176.5|184297.1|184172.1|2
1721965290000|2024-07-26 03:41:30|184301.1|184176.1|184301.1|184176.1|184301.1|184176.1|184301.1|184176.1|1
1721965320000|2024-07-26 03:42:00|184303.3|184178.3|184301.5|184176.5|184303.3|184178.3|184301.5|184176.5|2
1721965340000|2024-07-26 03:42:20|184297.1|184172.1|184297.1|184172.1|184297.1|184172.1|184297.1|184172.1|1
1721965360000|2024-07-26 03:42:40|184296.9|184171.9|184298|184173|184299.5|184174.5|184296.9|184171.9|4
1721965370000|2024-07-26 03:42:50|184297.7|184172.7|184298.5|184173.5|184298.5|184173.5|184297.7|184172.7|2
1721965390000|2024-07-26 03:43:10|184301.4|184176.4|184301.4|184176.4|184301.4|184176.4|184301.4|184176.4|1
1721965400000|2024-07-26 03:43:20|184300.3|184175.3|184301.2|184176.2|184301.2|184176.2|184300.3|184175.3|4
1721965410000|2024-07-26 03:43:30|184301.7|184176.7|184301.7|184176.7|184301.7|184176.7|184301.7|184176.7|1
1721965430000|2024-07-26 03:43:50|184302.7|184177.7|184302.7|184177.7|184302.7|184177.7|184302.7|184177.7|1
1721965440000|2024-07-26 03:44:00|184303|184178|184303|184178|184303|184178|184303|184178|1
1721965450000|2024-07-26 03:44:10|184300.6|184175.6|184300.6|184175.6|184300.6|184175.6|184300.6|184175.6|1
1721965470000|2024-07-26 03:44:30|184301.4|184176.4|184301.8|184176.8|184301.8|184176.8|184301.4|184176.4|2
1721965480000|2024-07-26 03:44:40|184302.7|184177.7|184302.7|184177.7|184302.7|184177.7|184302.7|184177.7|1
1721965490000|2024-07-26 03:44:50|184303.2|184178.2|184307.9|184182.9|184307.9|184182.9|184303.2|184178.2|7
1721965500000|2024-07-26 03:45:00|184308.7|184183.7|184304.2|184179.2|184308.7|184183.7|184304.2|184179.2|3
1721965510000|2024-07-26 03:45:10|184302.9|184177.9|184302.2|184177.2|184302.9|184177.9|184301.6|184176.6|3
1721965520000|2024-07-26 03:45:20|184302.5|184177.5|184302.5|184177.5|184302.7|184177.7|184302.2|184177.2|6
1721965530000|2024-07-26 03:45:30|184302.1|184177.1|184302.1|184177.1|184302.1|184177.1|184302.1|184177.1|1
1721965540000|2024-07-26 03:45:40|184302.6|184177.6|184302.5|184177.5|184303|184178|184302.5|184177.5|3
1721965550000|2024-07-26 03:45:50|184305.7|184180.7|184305.7|184180.7|184305.7|184180.7|184305.7|184180.7|1
1721965560000|2024-07-26 03:46:00|184306.8|184181.8|184304.3|184179.3|184306.8|184181.8|184303.4|184178.4|4
1721965580000|2024-07-26 03:46:20|184303.3|184178.3|184303.8|184178.8|184304.3|184179.3|184303.3|184178.3|4
1721965590000|2024-07-26 03:46:30|184304.3|184179.3|184304.6|184179.6|184304.6|184179.6|184304.3|184179.3|2
1721965600000|2024-07-26 03:46:40|184305.7|184180.7|184305.7|184180.7|184305.7|184180.7|184305.7|184180.7|1
1721965610000|2024-07-26 03:46:50|184304.4|184179.4|184304.4|184179.4|184304.4|184179.4|184304.4|184179.4|1
1721965620000|2024-07-26 03:47:00|184306.9|184181.9|184306.9|184181.9|184306.9|184181.9|184306.9|184181.9|1
1721965630000|2024-07-26 03:47:10|184305.7|184180.7|184306|184181|184306|184181|184305|184180|3
1721965640000|2024-07-26 03:47:20|184304.7|184179.7|184304.7|184179.7|184304.7|184179.7|184304.7|184179.7|1
1721965650000|2024-07-26 03:47:30|184305.9|184180.9|184303.7|184178.7|184305.9|184180.9|184303.7|184178.7|2
1721965670000|2024-07-26 03:47:50|184303.2|184178.2|184302.5|184177.5|184303.2|184178.2|184302.5|184177.5|2
1721965680000|2024-07-26 03:48:00|184302.8|184177.8|184305.3|184180.3|184305.3|184180.3|184302.8|184177.8|2
1721965690000|2024-07-26 03:48:10|184304|184179|184304|184179|184304|184179|184304|184179|1
1721965700000|2024-07-26 03:48:20|184306.1|184181.1|184308|184183|184308|184183|184306.1|184181.1|2
1721965720000|2024-07-26 03:48:40|184305.1|184180.1|184305.1|184180.1|184305.1|184180.1|184305.1|184180.1|1
1721965730000|2024-07-26 03:48:50|184305.2|184180.2|184303.7|184178.7|184305.2|184180.2|184303.7|184178.7|2
1721965760000|2024-07-26 03:49:20|184304.3|184179.3|184305.4|184180.4|184307.4|184182.4|184302.5|184177.5|5
1721965770000|2024-07-26 03:49:30|184305.9|184180.9|184307.7|184182.7|184309.9|184184.9|184305.7|184180.7|15
1721965780000|2024-07-26 03:49:40|184308.1|184183.1|184308.1|184183.1|184308.1|184183.1|184308.1|184183.1|1
1721965790000|2024-07-26 03:49:50|184307.5|184182.5|184298.1|184173.1|184307.5|184182.5|184295.1|184170.1|8
1721965800000|2024-07-26 03:50:00|184296.9|184171.9|184297.4|184172.4|184299.4|184174.4|184296.9|184171.9|6
1721965810000|2024-07-26 03:50:10|184295.7|184170.7|184294.3|184169.3|184296.5|184171.5|184294.3|184169.3|6
1721965820000|2024-07-26 03:50:20|184294.5|184169.5|184294.5|184169.5|184294.5|184169.5|184294.5|184169.5|1
1721965830000|2024-07-26 03:50:30|184294.2|184169.2|184294.2|184169.2|184294.2|184169.2|184294.2|184169.2|1
1721965840000|2024-07-26 03:50:40|184297.6|184172.6|184285.2|184160.2|184298.6|184173.6|184282.9|184157.9|9
1721965860000|2024-07-26 03:51:00|184284.9|184159.9|184281.6|184156.6|184284.9|184159.9|184280|184155|4
1721965870000|2024-07-26 03:51:10|184279.9|184154.9|184278.2|184153.2|184279.9|184154.9|184276.4|184151.4|5
1721965880000|2024-07-26 03:51:20|184278.1|184153.1|184278.1|184153.1|184278.1|184153.1|184278.1|184153.1|1
1721965890000|2024-07-26 03:51:30|184277.7|184152.7|184277.7|184152.7|184277.7|184152.7|184277.7|184152.7|1
1721965900000|2024-07-26 03:51:40|184277.9|184152.9|184270.7|184145.7|184277.9|184152.9|184269.9|184144.9|6
1721965910000|2024-07-26 03:51:50|184271|184146|184270.8|184145.8|184271|184146|184270.8|184145.8|2
1721965920000|2024-07-26 03:52:00|184270.4|184145.4|184270.4|184145.4|184270.4|184145.4|184270.4|184145.4|1
1721965930000|2024-07-26 03:52:10|184272.3|184147.3|184272.3|184147.3|184272.3|184147.3|184272.3|184147.3|1
1721965940000|2024-07-26 03:52:20|184270.6|184145.6|184270.6|184145.6|184270.6|184145.6|184270.6|184145.6|1
1721965950000|2024-07-26 03:52:30|184271.2|184146.2|184269.9|184144.9|184271.2|184146.2|184269.9|184144.9|3
1721965970000|2024-07-26 03:52:50|184270.2|184145.2|184269.8|184144.8|184270.5|184145.5|184269.8|184144.8|3
1721965980000|2024-07-26 03:53:00|184270.4|184145.4|184269.7|184144.7|184270.4|184145.4|184268.2|184143.2|7
1721965990000|2024-07-26 03:53:10|184267.2|184142.2|184248.9|184123.9|184267.2|184142.2|184248.6|184123.6|12
1721966000000|2024-07-26 03:53:20|184249.6|184124.6|184250|184125|184250.5|184125.5|184247.8|184122.8|7
1721966020000|2024-07-26 03:53:40|184250.5|184125.5|184255.4|184130.4|184255.5|184130.5|184250.5|184125.5|6
1721966030000|2024-07-26 03:53:50|184255.7|184130.7|184258|184133|184260.2|184135.2|184255.7|184130.7|7
1721966050000|2024-07-26 03:54:10|184258.5|184133.5|184258|184133|184258.5|184133.5|184258|184133|2
1721966060000|2024-07-26 03:54:20|184258.5|184133.5|184258.5|184133.5|184258.5|184133.5|184258.5|184133.5|1
1721966070000|2024-07-26 03:54:30|184264.2|184139.2|184259.8|184134.8|184264.2|184139.2|184259.8|184134.8|4
1721966080000|2024-07-26 03:54:40|184259.7|184134.7|184259.7|184134.7|184259.7|184134.7|184259.7|184134.7|1
1721966090000|2024-07-26 03:54:50|184259|184134|184259|184134|184259|184134|184259|184134|1
1721966100000|2024-07-26 03:55:00|184259.7|184134.7|184259.1|184134.1|184259.7|184134.7|184259.1|184134.1|4
1721966110000|2024-07-26 03:55:10|184260.9|184135.9|184260.9|184135.9|184260.9|184135.9|184260.9|184135.9|1
1721966130000|2024-07-26 03:55:30|184258.8|184133.8|184258.8|184133.8|184258.8|184133.8|184258.8|184133.8|1
1721966140000|2024-07-26 03:55:40|184259.2|184134.2|184259.2|184134.2|184259.2|184134.2|184259.2|184134.2|1
1721966150000|2024-07-26 03:55:50|184258.6|184133.6|184258.6|184133.6|184258.6|184133.6|184258.6|184133.6|1
1721966180000|2024-07-26 03:56:20|184261.7|184136.7|184255.1|184130.1|184261.7|184136.7|184255.1|184130.1|3
1721966200000|2024-07-26 03:56:40|184254.7|184129.7|184250.4|184125.4|184254.7|184129.7|184250|184125|6
1721966210000|2024-07-26 03:56:50|184250.1|184125.1|184245.2|184120.2|184250.1|184125.1|184243.3|184118.3|14
1721966230000|2024-07-26 03:57:10|184245.9|184120.9|184245.7|184120.7|184245.9|184120.9|184245.3|184120.3|3
1721966240000|2024-07-26 03:57:20|184250|184125|184250|184125|184250|184125|184250|184125|1
1721966250000|2024-07-26 03:57:30|184249.5|184124.5|184249.5|184124.5|184249.5|184124.5|184249.5|184124.5|1
1721966260000|2024-07-26 03:57:40|184247.8|184122.8|184239|184114|184247.8|184122.8|184238.6|184113.6|5
1721966270000|2024-07-26 03:57:50|184239.5|184114.5|184240.3|184115.3|184240.3|184115.3|184238.5|184113.5|8
1721966280000|2024-07-26 03:58:00|184240.6|184115.6|184240.2|184115.2|184242.4|184117.4|184240.2|184115.2|11
1721966290000|2024-07-26 03:58:10|184239.1|184114.1|184242.4|184117.4|184243|184118|184239.1|184114.1|6
1721966300000|2024-07-26 03:58:20|184241.6|184116.6|184243.3|184118.3|184243.3|184118.3|184241.6|184116.6|4
1721966310000|2024-07-26 03:58:30|184243|184118|184243|184118|184243|184118|184243|184118|1
1721966320000|2024-07-26 03:58:40|184243.1|184118.1|184243.1|184118.1|184243.1|184118.1|184243.1|184118.1|1
1721966330000|2024-07-26 03:58:50|184246.5|184121.5|184246.5|184121.5|184246.5|184121.5|184246.5|184121.5|1
1721966340000|2024-07-26 03:59:00|184243.2|184118.2|184243|184118|184246.5|184121.5|184243|184118|4
1721966350000|2024-07-26 03:59:10|184242.7|184117.7|184241.8|184116.8|184242.7|184117.7|184241.8|184116.8|3
1721966370000|2024-07-26 03:59:30|184243.7|184118.7|184243.7|184118.7|184243.7|184118.7|184243.7|184118.7|1
1721966390000|2024-07-26 03:59:50|184241.5|184116.5|184241.5|184116.5|184241.5|184116.5|184241.5|184116.5|1
1721966400000|2024-07-26 04:00:00|184239.6|184114.6|184238.7|184113.7|184239.6|184114.6|184236.1|184111.1|4
1721966430000|2024-07-26 04:00:30|184241.6|184116.6|184241.6|184116.6|184241.6|184116.6|184241.6|184116.6|1
1721966440000|2024-07-26 04:00:40|184237.7|184112.7|184235.8|184110.8|184237.7|184112.7|184235.8|184110.8|3
1721966470000|2024-07-26 04:01:10|184239|184114|184239|184114|184239|184114|184239|184114|1
1721966490000|2024-07-26 04:01:30|184234.6|184109.6|184235.6|184110.6|184235.9|184110.9|184234.6|184109.6|3
1721966510000|2024-07-26 04:01:50|184234.7|184109.7|184235|184110|184235|184110|184234.7|184109.7|2
1721966520000|2024-07-26 04:02:00|184238.2|184113.2|184238.2|184113.2|184238.2|184113.2|184238.2|184113.2|1
1721966530000|2024-07-26 04:02:10|184237.8|184112.8|184237.8|184112.8|184237.8|184112.8|184237.8|184112.8|1
1721966550000|2024-07-26 04:02:30|184235|184110|184234.4|184109.4|184237.8|184112.8|184234.3|184109.3|7
1721966560000|2024-07-26 04:02:40|184234.7|184109.7|184234.3|184109.3|184234.7|184109.7|184234|184109|3
1721966590000|2024-07-26 04:03:10|184236.3|184111.3|184236.3|184111.3|184236.3|184111.3|184236.3|184111.3|1
1721966610000|2024-07-26 04:03:30|184233.7|184108.7|184234.1|184109.1|184234.1|184109.1|184233.1|184108.1|4
1721966620000|2024-07-26 04:03:40|184234.3|184109.3|184234.4|184109.4|184234.8|184109.8|184234.3|184109.3|3
1721966640000|2024-07-26 04:04:00|184237.4|184112.4|184237.4|184112.4|184237.4|184112.4|184237.4|184112.4|1
1721966660000|2024-07-26 04:04:20|184234.7|184109.7|184234.7|184109.7|184234.7|184109.7|184234.7|184109.7|1
1721966680000|2024-07-26 04:04:40|184231.2|184106.2|184221.4|184096.4|184231.2|184106.2|184221.4|184096.4|2
1721966720000|2024-07-26 04:05:20|184225.5|184100.5|184225|184100|184225.5|184100.5|184225|184100|2
1721966730000|2024-07-26 04:05:30|184224.5|184099.5|184224.5|184099.5|184224.5|184099.5|184224.5|184099.5|1
1721966740000|2024-07-26 04:05:40|184224.4|184099.4|184218.2|184093.2|184224.4|184099.4|184218.2|184093.2|8
1721966760000|2024-07-26 04:06:00|184217.9|184092.9|184217.9|184092.9|184217.9|184092.9|184217.9|184092.9|1
1721966770000|2024-07-26 04:06:10|184219.5|184094.5|184218.9|184093.9|184219.5|184094.5|184218.9|184093.9|2
1721966780000|2024-07-26 04:06:20|184221.6|184096.6|184218.5|184093.5|184221.6|184096.6|184217.9|184092.9|3
1721966790000|2024-07-26 04:06:30|184218.4|184093.4|184216.3|184091.3|184218.4|184093.4|184214.6|184089.6|6
1721966800000|2024-07-26 04:06:40|184216.8|184091.8|184216.8|184091.8|184216.8|184091.8|184216.8|184091.8|1
1721966820000|2024-07-26 04:07:00|184217.2|184092.2|184217.2|184092.2|184217.2|184092.2|184217.2|184092.2|1
1721966830000|2024-07-26 04:07:10|184215.6|184090.6|184214|184089|184215.6|184090.6|184214|184089|3
1721966840000|2024-07-26 04:07:20|184215.3|184090.3|184211.5|184086.5|184215.3|184090.3|184211.5|184086.5|3
1721966850000|2024-07-26 04:07:30|184210.6|184085.6|184203.2|184078.2|184210.6|184085.6|184201.8|184076.8|8
1721966860000|2024-07-26 04:07:40|184203.1|184078.1|184196.2|184071.2|184203.1|184078.1|184196.2|184071.2|6
1721966870000|2024-07-26 04:07:50|184198|184073|184198|184073|184198|184073|184198|184073|1
1721966880000|2024-07-26 04:08:00|184198.8|184073.8|184198.3|184073.3|184198.8|184073.8|184196.5|184071.5|3
1721966890000|2024-07-26 04:08:10|184201.4|184076.4|184201.4|184076.4|184201.4|184076.4|184201.4|184076.4|1
1721966900000|2024-07-26 04:08:20|184202.1|184077.1|184199.8|184074.8|184202.1|184077.1|184199.4|184074.4|4
1721966910000|2024-07-26 04:08:30|184199.9|184074.9|184199.9|184074.9|184199.9|184074.9|184199.9|184074.9|1
1721966940000|2024-07-26 04:09:00|184201|184076|184201.7|184076.7|184201.7|184076.7|184201|184076|3
1721966950000|2024-07-26 04:09:10|184202.4|184077.4|184202.4|184077.4|184202.4|184077.4|184202.4|184077.4|1
1721966970000|2024-07-26 04:09:30|184202|184077|184199.8|184074.8|184202|184077|184199.8|184074.8|4
1721966980000|2024-07-26 04:09:40|184199.4|184074.4|184200.3|184075.3|184200.3|184075.3|184199.2|184074.2|8
1721967000000|2024-07-26 04:10:00|184200|184075|184200.2|184075.2|184200.2|184075.2|184200|184075|2
1721967010000|2024-07-26 04:10:10|184202.3|184077.3|184202.2|184077.2|184202.3|184077.3|184201.8|184076.8|3
1721967020000|2024-07-26 04:10:20|184201.7|184076.7|184201.7|184076.7|184201.7|184076.7|184201.7|184076.7|1
1721967030000|2024-07-26 04:10:30|184198|184073|184198.5|184073.5|184198.5|184073.5|184195.8|184070.8|4
1721967040000|2024-07-26 04:10:40|184198|184073|184198.5|184073.5|184198.5|184073.5|184198|184073|2
1721967050000|2024-07-26 04:10:50|184198.1|184073.1|184198.1|184073.1|184198.1|184073.1|184198.1|184073.1|1
1721967070000|2024-07-26 04:11:10|184203.2|184078.2|184200.1|184075.1|184206.3|184081.3|184200.1|184075.1|4
1721967080000|2024-07-26 04:11:20|184200.3|184075.3|184200.1|184075.1|184200.3|184075.3|184200.1|184075.1|2
1721967090000|2024-07-26 04:11:30|184200.4|184075.4|184200.5|184075.5|184200.5|184075.5|184200.4|184075.4|2
1721967110000|2024-07-26 04:11:50|184201.9|184076.9|184202.4|184077.4|184202.4|184077.4|184201.9|184076.9|3
1721967130000|2024-07-26 04:12:10|184201.6|184076.6|184201.8|184076.8|184202.4|184077.4|184201.6|184076.6|3
1721967140000|2024-07-26 04:12:20|184202|184077|184202|184077|184202|184077|184202|184077|1
1721967150000|2024-07-26 04:12:30|184202.7|184077.7|184201.2|184076.2|184202.7|184077.7|184201.2|184076.2|3
1721967160000|2024-07-26 04:12:40|184201.3|184076.3|184201.3|184076.3|184201.3|184076.3|184201.3|184076.3|1
1721967180000|2024-07-26 04:13:00|184202.1|184077.1|184199.7|184074.7|184202.1|184077.1|184199.3|184074.3|3
1721967190000|2024-07-26 04:13:10|184199.8|184074.8|184200|184075|184200|184075|184199.8|184074.8|2
1721967200000|2024-07-26 04:13:20|184199.8|184074.8|184199.8|184074.8|184199.8|184074.8|184199.8|184074.8|1
1721967210000|2024-07-26 04:13:30|184198.7|184073.7|184198.7|184073.7|184198.7|184073.7|184198.7|184073.7|1
1721967220000|2024-07-26 04:13:40|184198.3|184073.3|184199.2|184074.2|184199.2|184074.2|184198.3|184073.3|2
1721967240000|2024-07-26 04:14:00|184201.2|184076.2|184227|184102|184235.7|184110.7|184201.2|184076.2|10
1721967250000|2024-07-26 04:14:10|184225.7|184100.7|184225.8|184100.8|184225.8|184100.8|184224.4|184099.4|5
1721967260000|2024-07-26 04:14:20|184226|184101|184226|184101|184226|184101|184226|184101|1
1721967270000|2024-07-26 04:14:30|184225.1|184100.1|184223.4|184098.4|184225.1|184100.1|184223.4|184098.4|2
1721967300000|2024-07-26 04:15:00|184226|184101|184223.3|184098.3|184226|184101|184223.3|184098.3|2
1721967320000|2024-07-26 04:15:20|184223.1|184098.1|184223.2|184098.2|184223.2|184098.2|184222.8|184097.8|6
1721967330000|2024-07-26 04:15:30|184222.8|184097.8|184223|184098|184223.1|184098.1|184222.7|184097.7|4
1721967340000|2024-07-26 04:15:40|184224|184099|184223.9|184098.9|184224|184099|184223|184098|10
1721967350000|2024-07-26 04:15:50|184223.4|184098.4|184224.7|184099.7|184224.7|184099.7|184223.4|184098.4|11
1721967360000|2024-07-26 04:16:00|184225.9|184100.9|184226.4|184101.4|184226.4|184101.4|184225.9|184100.9|2
1721967370000|2024-07-26 04:16:10|184225.2|184100.2|184224.7|184099.7|184225.9|184100.9|184224.7|184099.7|3
1721967380000|2024-07-26 04:16:20|184223.9|184098.9|184224.3|184099.3|184224.8|184099.8|184223.9|184098.9|3
1721967390000|2024-07-26 04:16:30|184223.9|184098.9|184223.8|184098.8|184223.9|184098.9|184223.8|184098.8|2
1721967400000|2024-07-26 04:16:40|184223.5|184098.5|184223.5|184098.5|184223.5|184098.5|184223.5|184098.5|1
1721967410000|2024-07-26 04:16:50|184224.2|184099.2|184224.2|184099.2|184224.2|184099.2|184224.2|184099.2|1
1721967420000|2024-07-26 04:17:00|184224|184099|184223.3|184098.3|184224|184099|184223|184098|3
1721967430000|2024-07-26 04:17:10|184222.4|184097.4|184223.7|184098.7|184223.7|184098.7|184222.4|184097.4|2
1721967440000|2024-07-26 04:17:20|184223.5|184098.5|184223.3|184098.3|184223.5|184098.5|184223.2|184098.2|3
1721967460000|2024-07-26 04:17:40|184223.7|184098.7|184224|184099|184224|184099|184223.7|184098.7|2
1721967470000|2024-07-26 04:17:50|184224.5|184099.5|184224.5|184099.5|184224.5|184099.5|184224.5|184099.5|1
1721967480000|2024-07-26 04:18:00|184225|184100|184224.6|184099.6|184225|184100|184224.6|184099.6|2
1721967490000|2024-07-26 04:18:10|184224.1|184099.1|184223.9|184098.9|184224.4|184099.4|184223.5|184098.5|4
1721967500000|2024-07-26 04:18:20|184224.4|184099.4|184224.4|184099.4|184224.4|184099.4|184224.4|184099.4|1
1721967510000|2024-07-26 04:18:30|184223.9|184098.9|184224.4|184099.4|184224.4|184099.4|184222.9|184097.9|11
1721967520000|2024-07-26 04:18:40|184223.5|184098.5|184224.8|184099.8|184224.8|184099.8|184223.5|184098.5|4
1721967530000|2024-07-26 04:18:50|184223.6|184098.6|184224.1|184099.1|184224.1|184099.1|184223.6|184098.6|2
1721967540000|2024-07-26 04:19:00|184223.3|184098.3|184223.7|184098.7|184223.7|184098.7|184222.9|184097.9|4
1721967550000|2024-07-26 04:19:10|184222.8|184097.8|184223.7|184098.7|184223.7|184098.7|184222.8|184097.8|4
1721967560000|2024-07-26 04:19:20|184222.8|184097.8|184223.7|184098.7|184223.7|184098.7|184222.8|184097.8|4
1721967570000|2024-07-26 04:19:30|184224.1|184099.1|184224.1|184099.1|184224.1|184099.1|184224.1|184099.1|1
1721967580000|2024-07-26 04:19:40|184224.2|184099.2|184222.9|184097.9|184224.2|184099.2|184222.9|184097.9|2
1721967590000|2024-07-26 04:19:50|184224.1|184099.1|184223.1|184098.1|184224.1|184099.1|184223.1|184098.1|3
1721967610000|2024-07-26 04:20:10|184224.2|184099.2|184224.2|184099.2|184224.2|184099.2|184224.2|184099.2|1
1721967620000|2024-07-26 04:20:20|184224.8|184099.8|184224.8|184099.8|184224.8|184099.8|184224.8|184099.8|1
1721967630000|2024-07-26 04:20:30|184223.4|184098.4|184224.1|184099.1|184224.1|184099.1|184223.4|184098.4|2
1721967640000|2024-07-26 04:20:40|184224|184099|184224|184099|184224|184099|184224|184099|1
1721967650000|2024-07-26 04:20:50|184223|184098|184223.6|184098.6|184224.2|184099.2|184222.7|184097.7|9
1721967690000|2024-07-26 04:21:30|184225.7|184100.7|184225.7|184100.7|184225.7|184100.7|184225.7|184100.7|1
1721967710000|2024-07-26 04:21:50|184225.5|184100.5|184224.1|184099.1|184225.5|184100.5|184224.1|184099.1|2
1721967740000|2024-07-26 04:22:20|184225.5|184100.5|184225.5|184100.5|184225.5|184100.5|184225.5|184100.5|1
1721967750000|2024-07-26 04:22:30|184226.5|184101.5|184227.8|184102.8|184227.8|184102.8|184224.4|184099.4|7
1721967760000|2024-07-26 04:22:40|184228|184103|184230.3|184105.3|184230.3|184105.3|184227|184102|12
1721967770000|2024-07-26 04:22:50|184228.3|184103.3|184229.6|184104.6|184232.4|184107.4|184228.3|184103.3|14
1721967780000|2024-07-26 04:23:00|184229.9|184104.9|184228.2|184103.2|184231.3|184106.3|184227|184102|10
1721967790000|2024-07-26 04:23:10|184227.9|184102.9|184230.5|184105.5|184230.7|184105.7|184227.7|184102.7|14
1721967800000|2024-07-26 04:23:20|184230.9|184105.9|184230.9|184105.9|184230.9|184105.9|184230.9|184105.9|1
1721967810000|2024-07-26 04:23:30|184231.2|184106.2|184231.2|184106.2|184231.2|184106.2|184231.2|184106.2|1
1721967830000|2024-07-26 04:23:50|184235|184110|184235|184110|184236|184111|184235|184110|3
1721967840000|2024-07-26 04:24:00|184230|184105|184230.8|184105.8|184230.8|184105.8|184227.2|184102.2|7
1721967850000|2024-07-26 04:24:10|184229.1|184104.1|184218.8|184093.8|184229.1|184104.1|184218.8|184093.8|5
1721967860000|2024-07-26 04:24:20|184219.1|184094.1|184221.1|184096.1|184221.1|184096.1|184219.1|184094.1|7
1721967870000|2024-07-26 04:24:30|184223|184098|184224|184099|184225|184100|184221.3|184096.3|15
1721967880000|2024-07-26 04:24:40|184222.9|184097.9|184226.4|184101.4|184226.4|184101.4|184222.9|184097.9|5
1721967890000|2024-07-26 04:24:50|184226.6|184101.6|184224.4|184099.4|184227.4|184102.4|184224.3|184099.3|9
1721967900000|2024-07-26 04:25:00|184224.7|184099.7|184225.5|184100.5|184227.9|184102.9|184224.2|184099.2|12
1721967910000|2024-07-26 04:25:10|184226.8|184101.8|184225.6|184100.6|184226.8|184101.8|184225.5|184100.5|3
1721967920000|2024-07-26 04:25:20|184224.7|184099.7|184225.4|184100.4|184225.4|184100.4|184224.7|184099.7|3
1721967930000|2024-07-26 04:25:30|184227.7|184102.7|184227.5|184102.5|184228.3|184103.3|184226.3|184101.3|6
1721967940000|2024-07-26 04:25:40|184227.3|184102.3|184229.2|184104.2|184230.6|184105.6|184227.3|184102.3|9
1721967950000|2024-07-26 04:25:50|184230.1|184105.1|184230.1|184105.1|184230.1|184105.1|184230.1|184105.1|1
1721967960000|2024-07-26 04:26:00|184229.8|184104.8|184228.2|184103.2|184229.8|184104.8|184226.2|184101.2|6
1721967970000|2024-07-26 04:26:10|184228.4|184103.4|184228.4|184103.4|184228.4|184103.4|184228.4|184103.4|1
1721967980000|2024-07-26 04:26:20|184228.1|184103.1|184220.3|184095.3|184229.4|184104.4|184220.1|184095.1|11
1721967990000|2024-07-26 04:26:30|184220.1|184095.1|184221.6|184096.6|184222.1|184097.1|184219.8|184094.8|7
1721968000000|2024-07-26 04:26:40|184222.6|184097.6|184222.6|184097.6|184225.2|184100.2|184220.6|184095.6|12
1721968010000|2024-07-26 04:26:50|184223.5|184098.5|184223.4|184098.4|184226.2|184101.2|184222.5|184097.5|11
1721968020000|2024-07-26 04:27:00|184224.6|184099.6|184226.2|184101.2|184227|184102|184224.6|184099.6|13
1721968030000|2024-07-26 04:27:10|184226.1|184101.1|184225.9|184100.9|184226.1|184101.1|184222.9|184097.9|13
1721968040000|2024-07-26 04:27:20|184224|184099|184219.6|184094.6|184227.1|184102.1|184219.6|184094.6|17
1721968050000|2024-07-26 04:27:30|184219.3|184094.3|184201|184076|184219.3|184094.3|184201|184076|5
1721968060000|2024-07-26 04:27:40|184202.3|184077.3|184202.9|184077.9|184202.9|184077.9|184201.3|184076.3|3
1721968070000|2024-07-26 04:27:50|184203.4|184078.4|184203.5|184078.5|184204.5|184079.5|184203.4|184078.4|3
1721968090000|2024-07-26 04:28:10|184205.2|184080.2|184205.2|184080.2|184205.2|184080.2|184205.2|184080.2|1
1721968100000|2024-07-26 04:28:20|184205.9|184080.9|184205.9|184080.9|184205.9|184080.9|184205.9|184080.9|1
1721968120000|2024-07-26 04:28:40|184204.6|184079.6|184203.9|184078.9|184204.9|184079.9|184203.9|184078.9|3
1721968130000|2024-07-26 04:28:50|184202.3|184077.3|184200.9|184075.9|184202.7|184077.7|184200.2|184075.2|8
1721968140000|2024-07-26 04:29:00|184202.1|184077.1|184202.7|184077.7|184203.3|184078.3|184201.3|184076.3|6
1721968150000|2024-07-26 04:29:10|184205.6|184080.6|184208.7|184083.7|184211.1|184086.1|184205.6|184080.6|11
1721968170000|2024-07-26 04:29:30|184209.5|184084.5|184214|184089|184214|184089|184209.5|184084.5|6
1721968180000|2024-07-26 04:29:40|184213|184088|184213.8|184088.8|184213.8|184088.8|184211|184086|6
1721968190000|2024-07-26 04:29:50|184210.8|184085.8|184212.6|184087.6|184214.1|184089.1|184210.8|184085.8|6
1721968200000|2024-07-26 04:30:00|184212.4|184087.4|184209.7|184084.7|184212.4|184087.4|184209.7|184084.7|5
1721968210000|2024-07-26 04:30:10|184208.6|184083.6|184214.6|184089.6|184217.3|184092.3|184208.6|184083.6|8
1721968220000|2024-07-26 04:30:20|184214.1|184089.1|184214.1|184089.1|184214.1|184089.1|184214.1|184089.1|1
1721968230000|2024-07-26 04:30:30|184213.6|184088.6|184214.4|184089.4|184215.8|184090.8|184212.4|184087.4|4
1721968240000|2024-07-26 04:30:40|184213.1|184088.1|184209.8|184084.8|184213.1|184088.1|184208.7|184083.7|6
1721968250000|2024-07-26 04:30:50|184210|184085|184210.7|184085.7|184210.7|184085.7|184210|184085|2
1721968260000|2024-07-26 04:31:00|184211.8|184086.8|184213|184088|184213|184088|184211.1|184086.1|4
1721968270000|2024-07-26 04:31:10|184214.4|184089.4|184211|184086|184214.4|184089.4|184211|184086|3
1721968280000|2024-07-26 04:31:20|184210.2|184085.2|184215.1|184090.1|184217.5|184092.5|184208.9|184083.9|10
1721968290000|2024-07-26 04:31:30|184214.6|184089.6|184215.1|184090.1|184217.6|184092.6|184214.6|184089.6|12
1721968300000|2024-07-26 04:31:40|184215.3|184090.3|184215.5|184090.5|184215.7|184090.7|184212.4|184087.4|13
1721968310000|2024-07-26 04:31:50|184212.7|184087.7|184215.5|184090.5|184215.5|184090.5|184212.7|184087.7|2
1721968320000|2024-07-26 04:32:00|184216.6|184091.6|184221.2|184096.2|184222.6|184097.6|184216.6|184091.6|20
1721968330000|2024-07-26 04:32:10|184221.4|184096.4|184223.6|184098.6|184224.6|184099.6|184221|184096|14
1721968340000|2024-07-26 04:32:20|184222.4|184097.4|184224.8|184099.8|184224.8|184099.8|184222.4|184097.4|5
1721968350000|2024-07-26 04:32:30|184226.4|184101.4|184220.1|184095.1|184228.5|184103.5|184220.1|184095.1|21
1721968360000|2024-07-26 04:32:40|184222.3|184097.3|184218.5|184093.5|184224.5|184099.5|184217.8|184092.8|19
1721968370000|2024-07-26 04:32:50|184222.8|184097.8|184222|184097|184222.8|184097.8|184220|184095|13
1721968380000|2024-07-26 04:33:00|184223.5|184098.5|184223.9|184098.9|184224.5|184099.5|184222.4|184097.4|6
1721968390000|2024-07-26 04:33:10|184223.1|184098.1|184221.4|184096.4|184225.4|184100.4|184221.4|184096.4|7
1721968400000|2024-07-26 04:33:20|184221.2|184096.2|184222.2|184097.2|184222.2|184097.2|184221.2|184096.2|2
1721968410000|2024-07-26 04:33:30|184221.1|184096.1|184222.7|184097.7|184222.7|184097.7|184221.1|184096.1|2
1721968420000|2024-07-26 04:33:40|184222.4|184097.4|184223.8|184098.8|184224.9|184099.9|184222|184097|10
1721968430000|2024-07-26 04:33:50|184222.5|184097.5|184224.7|184099.7|184224.7|184099.7|184222.3|184097.3|11
1721968440000|2024-07-26 04:34:00|184222|184097|184224.6|184099.6|184225.6|184100.6|184222|184097|9
1721968450000|2024-07-26 04:34:10|184223.4|184098.4|184217.5|184092.5|184223.4|184098.4|184215.5|184090.5|6
1721968460000|2024-07-26 04:34:20|184217.4|184092.4|184217.4|184092.4|184217.4|184092.4|184217.4|184092.4|1
1721968470000|2024-07-26 04:34:30|184217.7|184092.7|184216.9|184091.9|184217.7|184092.7|184216.9|184091.9|2
1721968480000|2024-07-26 04:34:40|184218.8|184093.8|184224.3|184099.3|184224.3|184099.3|184218.8|184093.8|4
1721968490000|2024-07-26 04:34:50|184223.5|184098.5|184228.2|184103.2|184228.2|184103.2|184223.5|184098.5|17
1721968500000|2024-07-26 04:35:00|184226.7|184101.7|184222.8|184097.8|184228.4|184103.4|184222.8|184097.8|7
1721968510000|2024-07-26 04:35:10|184224|184099|184222.6|184097.6|184224|184099|184222.6|184097.6|2
1721968520000|2024-07-26 04:35:20|184221.4|184096.4|184220.3|184095.3|184221.4|184096.4|184220.3|184095.3|4
1721968540000|2024-07-26 04:35:40|184220.9|184095.9|184222.9|184097.9|184222.9|184097.9|184220.9|184095.9|2
1721968550000|2024-07-26 04:35:50|184226.2|184101.2|184226|184101|184230.6|184105.6|184225.9|184100.9|13
1721968560000|2024-07-26 04:36:00|184225.9|184100.9|184226|184101|184228.6|184103.6|184223.9|184098.9|18
1721968570000|2024-07-26 04:36:10|184227.4|184102.4|184225.3|184100.3|184230.1|184105.1|184224|184099|12
1721968580000|2024-07-26 04:36:20|184226.7|184101.7|184223.7|184098.7|184226.7|184101.7|184223.7|184098.7|12
1721968590000|2024-07-26 04:36:30|184224.7|184099.7|184224.8|184099.8|184224.8|184099.8|184223.6|184098.6|6
1721968600000|2024-07-26 04:36:40|184227.8|184102.8|184225.8|184100.8|184229.1|184104.1|184225.3|184100.3|18
1721968610000|2024-07-26 04:36:50|184226.7|184101.7|184225.8|184100.8|184229.6|184104.6|184224.1|184099.1|18
1721968620000|2024-07-26 04:37:00|184228.5|184103.5|184228.1|184103.1|184229|184104|184225.7|184100.7|14
1721968630000|2024-07-26 04:37:10|184226.9|184101.9|184227.9|184102.9|184229.6|184104.6|184225.6|184100.6|15
1721968640000|2024-07-26 04:37:20|184228.8|184103.8|184231.5|184106.5|184234.1|184109.1|184228.8|184103.8|5
1721968650000|2024-07-26 04:37:30|184229.4|184104.4|184229.5|184104.5|184232.2|184107.2|184226.4|184101.4|22
1721968660000|2024-07-26 04:37:40|184229.3|184104.3|184229|184104|184230.2|184105.2|184225.5|184100.5|10
1721968670000|2024-07-26 04:37:50|184230.4|184105.4|184226.1|184101.1|184230.4|184105.4|184225|184100|10
1721968680000|2024-07-26 04:38:00|184225.8|184100.8|184225.4|184100.4|184229|184104|184225.4|184100.4|19
1721968690000|2024-07-26 04:38:10|184225|184100|184214.1|184089.1|184228|184103|184212.3|184087.3|15
1721968700000|2024-07-26 04:38:20|184213.8|184088.8|184228.7|184103.7|184228.7|184103.7|184213.8|184088.8|23
1721968710000|2024-07-26 04:38:30|184229.9|184104.9|184224.1|184099.1|184229.9|184104.9|184224.1|184099.1|13
1721968720000|2024-07-26 04:38:40|184226.2|184101.2|184224.6|184099.6|184226.2|184101.2|184224.6|184099.6|4
1721968730000|2024-07-26 04:38:50|184224.7|184099.7|184227.4|184102.4|184227.4|184102.4|184224.7|184099.7|6
1721968740000|2024-07-26 04:39:00|184226.5|184101.5|184228.8|184103.8|184231.1|184106.1|184225.3|184100.3|10
1721968750000|2024-07-26 04:39:10|184229.5|184104.5|184227.4|184102.4|184231|184106|184227.4|184102.4|16
1721968760000|2024-07-26 04:39:20|184228.4|184103.4|184229.3|184104.3|184231.4|184106.4|184227.1|184102.1|19
1721968770000|2024-07-26 04:39:30|184229.5|184104.5|184226.3|184101.3|184230.9|184105.9|184226.3|184101.3|11
1721968780000|2024-07-26 04:39:40|184226.9|184101.9|184226.5|184101.5|184226.9|184101.9|184224.1|184099.1|7
1721968790000|2024-07-26 04:39:50|184225.3|184100.3|184224.7|184099.7|184227.4|184102.4|184224.7|184099.7|4
1721968800000|2024-07-26 04:40:00|184224.4|184099.4|184223.4|184098.4|184224.6|184099.6|184223.4|184098.4|4
1721968810000|2024-07-26 04:40:10|184223.8|184098.8|184224.2|184099.2|184227.4|184102.4|184223.8|184098.8|15
1721968820000|2024-07-26 04:40:20|184223.7|184098.7|184225.5|184100.5|184227.1|184102.1|184223.7|184098.7|10
1721968830000|2024-07-26 04:40:30|184227.1|184102.1|184227.1|184102.1|184228.1|184103.1|184225.8|184100.8|8
1721968840000|2024-07-26 04:40:40|184228.1|184103.1|184226.5|184101.5|184228.1|184103.1|184221.3|184096.3|13
1721968850000|2024-07-26 04:40:50|184225.6|184100.6|184225.4|184100.4|184225.7|184100.7|184225.4|184100.4|3
1721968860000|2024-07-26 04:41:00|184226.7|184101.7|184226.7|184101.7|184227.9|184102.9|184225.2|184100.2|4
1721968870000|2024-07-26 04:41:10|184225.5|184100.5|184225.2|184100.2|184227.5|184102.5|184223.1|184098.1|11
1721968880000|2024-07-26 04:41:20|184226.7|184101.7|184223.4|184098.4|184227|184102|184223.4|184098.4|7
1721968890000|2024-07-26 04:41:30|184224.4|184099.4|184225.5|184100.5|184225.5|184100.5|184224.4|184099.4|3
1721968900000|2024-07-26 04:41:40|184225|184100|184224.4|184099.4|184228.1|184103.1|184224.4|184099.4|8
1721968910000|2024-07-26 04:41:50|184225.9|184100.9|184226.1|184101.1|184227.1|184102.1|184225|184100|8
1721968920000|2024-07-26 04:42:00|184227.3|184102.3|184229.5|184104.5|184230.5|184105.5|184226.3|184101.3|10
1721968930000|2024-07-26 04:42:10|184229.8|184104.8|184225.4|184100.4|184230.5|184105.5|184225.4|184100.4|18
1721968940000|2024-07-26 04:42:20|184223.9|184098.9|184227|184102|184227|184102|184223.9|184098.9|10
1721968950000|2024-07-26 04:42:30|184226.1|184101.1|184225.9|184100.9|184229.6|184104.6|184225|184100|15
1721968960000|2024-07-26 04:42:40|184225.2|184100.2|184223.8|184098.8|184226.3|184101.3|184221.4|184096.4|14
1721968970000|2024-07-26 04:42:50|184225.2|184100.2|184228.5|184103.5|184228.5|184103.5|184222.7|184097.7|8
1721968980000|2024-07-26 04:43:00|184227.3|184102.3|184225.4|184100.4|184229.4|184104.4|184224.9|184099.9|12
1721968990000|2024-07-26 04:43:10|184226.6|184101.6|184227|184102|184229.6|184104.6|184226|184101|10
1721969000000|2024-07-26 04:43:20|184224.7|184099.7|184226.2|184101.2|184228|184103|184224.5|184099.5|8
1721969010000|2024-07-26 04:43:30|184228.5|184103.5|184228.2|184103.2|184230.1|184105.1|184225.5|184100.5|18
1721969020000|2024-07-26 04:43:40|184227.2|184102.2|184229|184104|184230.4|184105.4|184225.9|184100.9|11
1721969030000|2024-07-26 04:43:50|184230.5|184105.5|184231.3|184106.3|184233.9|184108.9|184228|184103|19
1721969040000|2024-07-26 04:44:00|184230.6|184105.6|184252.2|184127.2|184253.6|184128.6|184230.6|184105.6|18
1721969050000|2024-07-26 04:44:10|184253.5|184128.5|184252.4|184127.4|184253.6|184128.6|184251.6|184126.6|11
1721969060000|2024-07-26 04:44:20|184253.5|184128.5|184255|184130|184255|184130|184253.5|184128.5|10
1721969070000|2024-07-26 04:44:30|184253.8|184128.8|184255.1|184130.1|184256.3|184131.3|184253.5|184128.5|14
1721969080000|2024-07-26 04:44:40|184255.9|184130.9|184248.2|184123.2|184255.9|184130.9|184248.2|184123.2|12
1721969090000|2024-07-26 04:44:50|184250.5|184125.5|184251.6|184126.6|184251.6|184126.6|184248.2|184123.2|10
1721969100000|2024-07-26 04:45:00|184252|184127|184255.6|184130.6|184255.6|184130.6|184252|184127|8
1721969110000|2024-07-26 04:45:10|184255.2|184130.2|184255.7|184130.7|184255.7|184130.7|184254.5|184129.5|4
1721969120000|2024-07-26 04:45:20|184254.8|184129.8|184254.8|184129.8|184254.8|184129.8|184254.8|184129.8|1
1721969130000|2024-07-26 04:45:30|184254.9|184129.9|184256|184131|184256|184131|184254.9|184129.9|3
1721969150000|2024-07-26 04:45:50|184255.7|184130.7|184255.7|184130.7|184255.7|184130.7|184255.7|184130.7|1
1721969180000|2024-07-26 04:46:20|184255.3|184130.3|184255.8|184130.8|184255.8|184130.8|184255.3|184130.3|3
1721969190000|2024-07-26 04:46:30|184256.6|184131.6|184255.2|184130.2|184256.6|184131.6|184255.2|184130.2|2
1721969210000|2024-07-26 04:46:50|184254.7|184129.7|184255.8|184130.8|184255.8|184130.8|184254.7|184129.7|2
1721969220000|2024-07-26 04:47:00|184256.1|184131.1|184255.7|184130.7|184256.1|184131.1|184255.3|184130.3|3
1721969230000|2024-07-26 04:47:10|184255.3|184130.3|184255.7|184130.7|184255.7|184130.7|184255.3|184130.3|2
1721969240000|2024-07-26 04:47:20|184256|184131|184255.2|184130.2|184256|184131|184255.2|184130.2|5
1721969250000|2024-07-26 04:47:30|184255.7|184130.7|184255.7|184130.7|184256.2|184131.2|184255.7|184130.7|3
1721969260000|2024-07-26 04:47:40|184255|184130|184255.7|184130.7|184255.7|184130.7|184255|184130|3
1721969270000|2024-07-26 04:47:50|184256.1|184131.1|184255.7|184130.7|184256.1|184131.1|184255.7|184130.7|2
1721969300000|2024-07-26 04:48:20|184255.5|184130.5|184255.5|184130.5|184255.5|184130.5|184255.5|184130.5|1
1721969320000|2024-07-26 04:48:40|184255.1|184130.1|184255.4|184130.4|184255.8|184130.8|184254.7|184129.7|4
1721969330000|2024-07-26 04:48:50|184255|184130|184255|184130|184255|184130|184255|184130|1
1721969340000|2024-07-26 04:49:00|184255.4|184130.4|184255.8|184130.8|184255.8|184130.8|184255.4|184130.4|2
1721969350000|2024-07-26 04:49:10|184255.9|184130.9|184255.4|184130.4|184255.9|184130.9|184254.9|184129.9|4
1721969360000|2024-07-26 04:49:20|184254.9|184129.9|184255.9|184130.9|184255.9|184130.9|184254.9|184129.9|4
1721969370000|2024-07-26 04:49:30|184255.4|184130.4|184255.1|184130.1|184255.5|184130.5|184255.1|184130.1|4
1721969380000|2024-07-26 04:49:40|184254.7|184129.7|184255.8|184130.8|184255.8|184130.8|184254.7|184129.7|2
1721969390000|2024-07-26 04:49:50|184255|184130|184254.4|184129.4|184256.9|184131.9|184254|184129|7
1721969400000|2024-07-26 04:50:00|184255.6|184130.6|184255.7|184130.7|184256.9|184131.9|184254.4|184129.4|16
1721969410000|2024-07-26 04:50:10|184254.9|184129.9|184256.2|184131.2|184257|184132|184254.9|184129.9|3
1721969420000|2024-07-26 04:50:20|184255.8|184130.8|184257.3|184132.3|184257.3|184132.3|184255.6|184130.6|9
1721969430000|2024-07-26 04:50:30|184260|184135|184284.3|184159.3|184284.5|184159.5|184260|184135|16
1721969440000|2024-07-26 04:50:40|184285.7|184160.7|184285.7|184160.7|184285.7|184160.7|184285.7|184160.7|1
1721969450000|2024-07-26 04:50:50|184286|184161|184287.4|184162.4|184287.4|184162.4|184286|184161|7
1721969460000|2024-07-26 04:51:00|184287.6|184162.6|184287.6|184162.6|184287.6|184162.6|184286.7|184161.7|3
1721969470000|2024-07-26 04:51:10|184287.3|184162.3|184288.8|184163.8|184289.2|184164.2|184286.8|184161.8|14
1721969480000|2024-07-26 04:51:20|184287.6|184162.6|184289.5|184164.5|184289.5|184164.5|184287.4|184162.4|9
1721969490000|2024-07-26 04:51:30|184290|184165|184288.7|184163.7|184292.3|184167.3|184288.7|184163.7|8
1721969500000|2024-07-26 04:51:40|184290.2|184165.2|184290.1|184165.1|184290.2|184165.2|184288.8|184163.8|10
1721969510000|2024-07-26 04:51:50|184288.8|184163.8|184290.1|184165.1|184290.1|184165.1|184288.8|184163.8|2
1721969520000|2024-07-26 04:52:00|184291.1|184166.1|184290|184165|184291.1|184166.1|184290|184165|2
1721969530000|2024-07-26 04:52:10|184288.2|184163.2|184289.9|184164.9|184289.9|184164.9|184286.5|184161.5|6
1721969540000|2024-07-26 04:52:20|184289.1|184164.1|184290.3|184165.3|184290.3|184165.3|184289.1|184164.1|3
1721969550000|2024-07-26 04:52:30|184289.3|184164.3|184290|184165|184291.4|184166.4|184289.3|184164.3|7
1721969560000|2024-07-26 04:52:40|184290.7|184165.7|184290.7|184165.7|184290.7|184165.7|184290.7|184165.7|1
1721969580000|2024-07-26 04:53:00|184290.5|184165.5|184291.1|184166.1|184291.1|184166.1|184290.5|184165.5|2
1721969590000|2024-07-26 04:53:10|184291.4|184166.4|184291.7|184166.7|184291.7|184166.7|184291.4|184166.4|2
1721969600000|2024-07-26 04:53:20|184291.9|184166.9|184292|184167|184292|184167|184291.5|184166.5|3
1721969610000|2024-07-26 04:53:30|184292.3|184167.3|184292.5|184167.5|184293|184168|184291|184166|15
1721969620000|2024-07-26 04:53:40|184292.2|184167.2|184293.5|184168.5|184293.5|184168.5|184292.2|184167.2|6
1721969630000|2024-07-26 04:53:50|184294.8|184169.8|184294.6|184169.6|184294.8|184169.8|184293|184168|7
1721969640000|2024-07-26 04:54:00|184294.1|184169.1|184292.2|184167.2|184294.5|184169.5|184292.2|184167.2|17
1721969650000|2024-07-26 04:54:10|184293.2|184168.2|184294.2|184169.2|184294.2|184169.2|184293.1|184168.1|12
1721969660000|2024-07-26 04:54:20|184293.8|184168.8|184294.6|184169.6|184294.7|184169.7|184293.8|184168.8|9
1721969670000|2024-07-26 04:54:30|184295|184170|184295.3|184170.3|184295.3|184170.3|184295|184170|2
1721969680000|2024-07-26 04:54:40|184294.9|184169.9|184295.3|184170.3|184295.3|184170.3|184294.9|184169.9|3
1721969690000|2024-07-26 04:54:50|184295.1|184170.1|184295.3|184170.3|184295.6|184170.6|184294.8|184169.8|6
1721969700000|2024-07-26 04:55:00|184295.8|184170.8|184295.6|184170.6|184295.8|184170.8|184295.6|184170.6|2
1721969710000|2024-07-26 04:55:10|184295.8|184170.8|184292.4|184167.4|184295.8|184170.8|184292|184167|20
1721969720000|2024-07-26 04:55:20|184292.3|184167.3|184292.5|184167.5|184292.5|184167.5|184289.1|184164.1|18
1721969730000|2024-07-26 04:55:30|184291.8|184166.8|184291.5|184166.5|184293.4|184168.4|184290.9|184165.9|17
1721969740000|2024-07-26 04:55:40|184291.8|184166.8|184293.4|184168.4|184293.4|184168.4|184290.6|184165.6|13
1721969750000|2024-07-26 04:55:50|184293.7|184168.7|184294.4|184169.4|184294.4|184169.4|184293.7|184168.7|2
1721969760000|2024-07-26 04:56:00|184295.1|184170.1|184294.4|184169.4|184295.1|184170.1|184294.4|184169.4|3
1721969770000|2024-07-26 04:56:10|184294.7|184169.7|184294.9|184169.9|184294.9|184169.9|184294.4|184169.4|3
1721969780000|2024-07-26 04:56:20|184294.6|184169.6|184292.3|184167.3|184294.6|184169.6|184291.8|184166.8|7
1721969790000|2024-07-26 04:56:30|184293.2|184168.2|184292.5|184167.5|184293.7|184168.7|184290.6|184165.6|9
1721969800000|2024-07-26 04:56:40|184293.5|184168.5|184284.5|184159.5|184293.5|184168.5|184284.5|184159.5|6
1721969810000|2024-07-26 04:56:50|184284.8|184159.8|184287.7|184162.7|184287.7|184162.7|184284.8|184159.8|6
1721969820000|2024-07-26 04:57:00|184285.7|184160.7|184288.4|184163.4|184288.4|184163.4|184285.7|184160.7|7
1721969830000|2024-07-26 04:57:10|184290.5|184165.5|184298.6|184173.6|184298.6|184173.6|184290.5|184165.5|9
1721969840000|2024-07-26 04:57:20|184298.3|184173.3|184292|184167|184298.3|184173.3|184291.3|184166.3|7
1721969850000|2024-07-26 04:57:30|184292.2|184167.2|184292.3|184167.3|184293.1|184168.1|184291.8|184166.8|8
1721969860000|2024-07-26 04:57:40|184293.1|184168.1|184293.1|184168.1|184293.1|184168.1|184293.1|184168.1|1
1721969870000|2024-07-26 04:57:50|184294|184169|184292.1|184167.1|184294.1|184169.1|184292.1|184167.1|7
1721969880000|2024-07-26 04:58:00|184293.6|184168.6|184295.9|184170.9|184295.9|184170.9|184292.1|184167.1|9
1721969890000|2024-07-26 04:58:10|184294.1|184169.1|184295.6|184170.6|184295.6|184170.6|184293.4|184168.4|5
1721969920000|2024-07-26 04:58:40|184292.3|184167.3|184292.3|184167.3|184292.3|184167.3|184292.3|184167.3|1
1721969930000|2024-07-26 04:58:50|184297.1|184172.1|184294.9|184169.9|184298.2|184173.2|184294.9|184169.9|11
1721969940000|2024-07-26 04:59:00|184295.7|184170.7|184294.6|184169.6|184295.7|184170.7|184293.6|184168.6|8
1721969960000|2024-07-26 04:59:20|184295.9|184170.9|184296.5|184171.5|184296.8|184171.8|184295.9|184170.9|8
1721969970000|2024-07-26 04:59:30|184298.1|184173.1|184299|184174|184299.1|184174.1|184298.1|184173.1|5
1721969990000|2024-07-26 04:59:50|184298.8|184173.8|184298.8|184173.8|184298.8|184173.8|184298.8|184173.8|1
1721970000000|2024-07-26 05:00:00|184297.4|184172.4|184296.9|184171.9|184297.4|184172.4|184296.9|184171.9|2
1721970010000|2024-07-26 05:00:10|184294.8|184169.8|184294.8|184169.8|184294.8|184169.8|184294.8|184169.8|1
1721970030000|2024-07-26 05:00:30|184296.9|184171.9|184297.4|184172.4|184297.4|184172.4|184296.9|184171.9|2
1721970040000|2024-07-26 05:00:40|184297|184172|184297.4|184172.4|184299.4|184174.4|184296.8|184171.8|12
1721970050000|2024-07-26 05:00:50|184299.8|184174.8|184311.6|184186.6|184314.2|184189.2|184297.4|184172.4|23
1721970060000|2024-07-26 05:01:00|184311.1|184186.1|184313.8|184188.8|184313.8|184188.8|184310.7|184185.7|26
1721970070000|2024-07-26 05:01:10|184312.4|184187.4|184312.8|184187.8|184314.2|184189.2|184311.4|184186.4|16
1721970080000|2024-07-26 05:01:20|184313.3|184188.3|184312.2|184187.2|184313.3|184188.3|184311.7|184186.7|11
1721970090000|2024-07-26 05:01:30|184311.8|184186.8|184292.3|184167.3|184311.8|184186.8|184292.3|184167.3|9
1721970100000|2024-07-26 05:01:40|184292.2|184167.2|184292.2|184167.2|184292.2|184167.2|184292.2|184167.2|1
1721970110000|2024-07-26 05:01:50|184292|184167|184259.1|184134.1|184292.8|184167.8|184256.4|184131.4|24
1721970120000|2024-07-26 05:02:00|184258.5|184133.5|184204.1|184079.1|184258.9|184133.9|184202.6|184077.6|14
1721970130000|2024-07-26 05:02:10|184203.7|184078.7|184203.8|184078.8|184203.8|184078.8|184203.7|184078.7|2
1721970140000|2024-07-26 05:02:20|184204.9|184079.9|184204.8|184079.8|184205.8|184080.8|184204.8|184079.8|5
1721970150000|2024-07-26 05:02:30|184204.9|184079.9|184200.3|184075.3|184204.9|184079.9|184200.3|184075.3|5
1721970160000|2024-07-26 05:02:40|184199.2|184074.2|184202.8|184077.8|184202.8|184077.8|184198.7|184073.7|7
1721970170000|2024-07-26 05:02:50|184203.2|184078.2|184201.2|184076.2|184203.2|184078.2|184201.2|184076.2|3
1721970180000|2024-07-26 05:03:00|184200.8|184075.8|184209.2|184084.2|184213.8|184088.8|184200.5|184075.5|24
1721970190000|2024-07-26 05:03:10|184210.5|184085.5|184207.7|184082.7|184216.4|184091.4|184207.7|184082.7|11
1721970200000|2024-07-26 05:03:20|184210.1|184085.1|184210.5|184085.5|184212.7|184087.7|184208.2|184083.2|22
1721970210000|2024-07-26 05:03:30|184207.7|184082.7|184213|184088|184213|184088|184207.7|184082.7|13
1721970220000|2024-07-26 05:03:40|184211.7|184086.7|184207.9|184082.9|184214.4|184089.4|184206.5|184081.5|22
1721970230000|2024-07-26 05:03:50|184209.9|184084.9|184206.7|184081.7|184211.2|184086.2|184206.7|184081.7|12
1721970240000|2024-07-26 05:04:00|184207.1|184082.1|184205.5|184080.5|184210.2|184085.2|184205.4|184080.4|12
1721970250000|2024-07-26 05:04:10|184204.5|184079.5|184205.6|184080.6|184208.7|184083.7|184204.2|184079.2|21
1721970260000|2024-07-26 05:04:20|184206.2|184081.2|184206|184081|184207.9|184082.9|184204.6|184079.6|10
1721970270000|2024-07-26 05:04:30|184205.3|184080.3|184205.4|184080.4|184206.8|184081.8|184204.4|184079.4|4
1721970280000|2024-07-26 05:04:40|184206.8|184081.8|184205.2|184080.2|184209.1|184084.1|184205.2|184080.2|17
1721970290000|2024-07-26 05:04:50|184206.6|184081.6|184207.6|184082.6|184209.2|184084.2|184205.1|184080.1|16
1721970300000|2024-07-26 05:05:00|184207.4|184082.4|184207.7|184082.7|184209.6|184084.6|184205|184080|10
1721970310000|2024-07-26 05:05:10|184208.5|184083.5|184208|184083|184210|184085|184204.2|184079.2|25
1721970320000|2024-07-26 05:05:20|184209.9|184084.9|184206|184081|184210|184085|184204.5|184079.5|30
1721970330000|2024-07-26 05:05:30|184203.4|184078.4|184203.4|184078.4|184208.1|184083.1|184202.4|184077.4|14
1721970340000|2024-07-26 05:05:40|184205.3|184080.3|184187.6|184062.6|184205.3|184080.3|184187|184062|12
1721970350000|2024-07-26 05:05:50|184186|184061|184190.9|184065.9|184193.8|184068.8|184184.8|184059.8|19
1721970360000|2024-07-26 05:06:00|184190.3|184065.3|184186.6|184061.6|184194|184069|184185.8|184060.8|19
1721970370000|2024-07-26 05:06:10|184185.7|184060.7|184191.4|184066.4|184196.5|184071.5|184185.7|184060.7|26
1721970380000|2024-07-26 05:06:20|184187.8|184062.8|184190.8|184065.8|184195.1|184070.1|184186.2|184061.2|23
1721970390000|2024-07-26 05:06:30|184192.3|184067.3|184186.4|184061.4|184196.8|184071.8|184186.4|184061.4|23
1721970400000|2024-07-26 05:06:40|184187.2|184062.2|184190.5|184065.5|184193.7|184068.7|184185.9|184060.9|23
1721970410000|2024-07-26 05:06:50|184186.9|184061.9|184186.2|184061.2|184190.9|184065.9|184184.5|184059.5|16
1721970420000|2024-07-26 05:07:00|184187.5|184062.5|184185.9|184060.9|184187.5|184062.5|184184.4|184059.4|10
1721970430000|2024-07-26 05:07:10|184186.9|184061.9|184204.5|184079.5|184204.5|184079.5|184186.9|184061.9|17
1721970440000|2024-07-26 05:07:20|184203.1|184078.1|184210.8|184085.8|184213.2|184088.2|184203.1|184078.1|16
1721970450000|2024-07-26 05:07:30|184209.5|184084.5|184211.1|184086.1|184212.1|184087.1|184209.5|184084.5|23
1721970460000|2024-07-26 05:07:40|184210|184085|184211.3|184086.3|184212.1|184087.1|184210|184085|14
1721970470000|2024-07-26 05:07:50|184211.1|184086.1|184211.4|184086.4|184211.7|184086.7|184210.5|184085.5|15
1721970480000|2024-07-26 05:08:00|184209.6|184084.6|184211.6|184086.6|184211.9|184086.9|184209.6|184084.6|14
1721970490000|2024-07-26 05:08:10|184213.2|184088.2|184210.5|184085.5|184213.2|184088.2|184210.5|184085.5|5
1721970500000|2024-07-26 05:08:20|184253|184128|184281|184156|184282.2|184157.2|184253|184128|17
1721970510000|2024-07-26 05:08:30|184280.6|184155.6|184291.8|184166.8|184294.9|184169.9|184280.6|184155.6|19
1721970520000|2024-07-26 05:08:40|184290|184165|184290.1|184165.1|184291.2|184166.2|184289.8|184164.8|4
1721970530000|2024-07-26 05:08:50|184290.6|184165.6|184290.6|184165.6|184290.6|184165.6|184290.6|184165.6|1
1721970540000|2024-07-26 05:09:00|184290.8|184165.8|184291.7|184166.7|184291.9|184166.9|184288.9|184163.9|6
1721970560000|2024-07-26 05:09:20|184291.3|184166.3|184287.4|184162.4|184292.5|184167.5|184284.2|184159.2|17
1721970570000|2024-07-26 05:09:30|184287.7|184162.7|184284.7|184159.7|184287.7|184162.7|184282.8|184157.8|12
1721970580000|2024-07-26 05:09:40|184285.5|184160.5|184283.3|184158.3|184285.5|184160.5|184282.3|184157.3|8
1721970590000|2024-07-26 05:09:50|184282|184157|184283.3|184158.3|184283.3|184158.3|184282|184157|2
1721970600000|2024-07-26 05:10:00|184282.6|184157.6|184282.6|184157.6|184282.6|184157.6|184282.6|184157.6|1
1721970610000|2024-07-26 05:10:10|184281.9|184156.9|184288.3|184163.3|184292.7|184167.7|184281.9|184156.9|10
1721970620000|2024-07-26 05:10:20|184287|184162|184287|184162|184287|184162|184287|184162|1
1721970650000|2024-07-26 05:10:50|184286.7|184161.7|184287.6|184162.6|184287.6|184162.6|184283.4|184158.4|7
1721970660000|2024-07-26 05:11:00|184286.1|184161.1|184289.5|184164.5|184289.5|184164.5|184279.2|184154.2|15
1721970670000|2024-07-26 05:11:10|184289.2|184164.2|184287.5|184162.5|184289.2|184164.2|184286.8|184161.8|5
1721970680000|2024-07-26 05:11:20|184286.2|184161.2|184286.1|184161.1|184287.5|184162.5|184280.1|184155.1|12
1721970690000|2024-07-26 05:11:30|184284.8|184159.8|184272.9|184147.9|184284.8|184159.8|184272.9|184147.9|12
1721970700000|2024-07-26 05:11:40|184272.2|184147.2|184271.9|184146.9|184272.9|184147.9|184271.9|184146.9|12
1721970710000|2024-07-26 05:11:50|184272.8|184147.8|184271.3|184146.3|184273.1|184148.1|184271.3|184146.3|14
1721970720000|2024-07-26 05:12:00|184272.3|184147.3|184274.4|184149.4|184274.4|184149.4|184270|184145|15
1721970730000|2024-07-26 05:12:10|184273.7|184148.7|184273.5|184148.5|184274|184149|184273.4|184148.4|8
1721970740000|2024-07-26 05:12:20|184274|184149|184273.4|184148.4|184274|184149|184273.4|184148.4|4
1721970750000|2024-07-26 05:12:30|184274|184149|184270.1|184145.1|184274.7|184149.7|184270.1|184145.1|8
1721970760000|2024-07-26 05:12:40|184271.2|184146.2|184274.1|184149.1|184275.8|184150.8|184271.2|184146.2|12
1721970770000|2024-07-26 05:12:50|184274.5|184149.5|184274.1|184149.1|184274.5|184149.5|184273.3|184148.3|4
1721970780000|2024-07-26 05:13:00|184273.3|184148.3|184272.8|184147.8|184275.5|184150.5|184272.4|184147.4|9
1721970790000|2024-07-26 05:13:10|184269.7|184144.7|184252.5|184127.5|184269.7|184144.7|184252.5|184127.5|11
1721970800000|2024-07-26 05:13:20|184252.9|184127.9|184248.1|184123.1|184262.2|184137.2|184245.9|184120.9|7
1721970810000|2024-07-26 05:13:30|184249.5|184124.5|184249.7|184124.7|184249.7|184124.7|184249.5|184124.5|2
1721970820000|2024-07-26 05:13:40|184250|184125|184250|184125|184250|184125|184250|184125|1
1721970830000|2024-07-26 05:13:50|184249.5|184124.5|184249.8|184124.8|184249.8|184124.8|184249.5|184124.5|3
1721970840000|2024-07-26 05:14:00|184249.9|184124.9|184240.8|184115.8|184249.9|184124.9|184238|184113|19
1721970850000|2024-07-26 05:14:10|184240.4|184115.4|184239|184114|184240.5|184115.5|184238.8|184113.8|7
1721970860000|2024-07-26 05:14:20|184240.6|184115.6|184240.4|184115.4|184240.6|184115.6|184238.8|184113.8|5
1721970870000|2024-07-26 05:14:30|184240.1|184115.1|184240.6|184115.6|184240.6|184115.6|184238.4|184113.4|11
1721970880000|2024-07-26 05:14:40|184239.5|184114.5|184242.1|184117.1|184242.8|184117.8|184239.5|184114.5|12
1721970890000|2024-07-26 05:14:50|184243|184118|184246.6|184121.6|184249.4|184124.4|184241|184116|24
1721970900000|2024-07-26 05:15:00|184245.9|184120.9|184240.9|184115.9|184247.2|184122.2|184216.3|184091.3|21
1721970910000|2024-07-26 05:15:10|184240|184115|184240.9|184115.9|184240.9|184115.9|184240|184115|4
1721970920000|2024-07-26 05:15:20|184239.8|184114.8|184239.1|184114.1|184241.8|184116.8|184237.4|184112.4|15
1721970930000|2024-07-26 05:15:30|184237.9|184112.9|184237.9|184112.9|184239.1|184114.1|184237.9|184112.9|9
1721970940000|2024-07-26 05:15:40|184239|184114|184236.8|184111.8|184239|184114|184236.8|184111.8|4
1721970950000|2024-07-26 05:15:50|184238|184113|184239.2|184114.2|184241.5|184116.5|184238|184113|13
1721970960000|2024-07-26 05:16:00|184238.1|184113.1|184240.5|184115.5|184241.9|184116.9|184237.5|184112.5|12
1721970970000|2024-07-26 05:16:10|184241.5|184116.5|184240.4|184115.4|184243.6|184118.6|184238.7|184113.7|10
1721970980000|2024-07-26 05:16:20|184239.3|184114.3|184240.3|184115.3|184240.8|184115.8|184238.7|184113.7|11
1721970990000|2024-07-26 05:16:30|184243.8|184118.8|184238.8|184113.8|184243.8|184118.8|184238.6|184113.6|11
1721971000000|2024-07-26 05:16:40|184240.1|184115.1|184238.7|184113.7|184240.1|184115.1|184238.7|184113.7|2
1721971010000|2024-07-26 05:16:50|184238.8|184113.8|184239.4|184114.4|184244.4|184119.4|184237.1|184112.1|16
1721971020000|2024-07-26 05:17:00|184238.5|184113.5|184237.8|184112.8|184242.1|184117.1|184237.2|184112.2|16
1721971030000|2024-07-26 05:17:10|184238.8|184113.8|184237.6|184112.6|184238.8|184113.8|184237.6|184112.6|4
1721971040000|2024-07-26 05:17:20|184238.5|184113.5|184237|184112|184238.8|184113.8|184237|184112|6
1721971050000|2024-07-26 05:17:30|184237.5|184112.5|184235|184110|184238.9|184113.9|184235|184110|10
1721971060000|2024-07-26 05:17:40|184234.4|184109.4|184215.4|184090.4|184237.9|184112.9|184215.4|184090.4|13
1721971070000|2024-07-26 05:17:50|184217.1|184092.1|184217.9|184092.9|184219.2|184094.2|184212.6|184087.6|29
1721971080000|2024-07-26 05:18:00|184218.9|184093.9|184218.9|184093.9|184221.3|184096.3|184216.9|184091.9|27
1721971090000|2024-07-26 05:18:10|184218.6|184093.6|184216.8|184091.8|184222.1|184097.1|184215.6|184090.6|29
1721971100000|2024-07-26 05:18:20|184217.6|184092.6|184246.4|184121.4|184246.4|184121.4|184217.6|184092.6|19
1721971110000|2024-07-26 05:18:30|184244.9|184119.9|184243.1|184118.1|184245.5|184120.5|184240.7|184115.7|18
1721971120000|2024-07-26 05:18:40|184244.5|184119.5|184242.9|184117.9|184246.1|184121.1|184242.9|184117.9|14
1721971130000|2024-07-26 05:18:50|184242.2|184117.2|184242.4|184117.4|184242.8|184117.8|184239.5|184114.5|18
1721971140000|2024-07-26 05:19:00|184244.6|184119.6|184241.8|184116.8|184244.6|184119.6|184241.5|184116.5|9
1721971150000|2024-07-26 05:19:10|184243.1|184118.1|184239.2|184114.2|184243.4|184118.4|184239.2|184114.2|11
1721971160000|2024-07-26 05:19:20|184240.1|184115.1|184238.1|184113.1|184240.1|184115.1|184238.1|184113.1|2
1721971170000|2024-07-26 05:19:30|184235.3|184110.3|184221.6|184096.6|184238|184113|184220.5|184095.5|7
1721971180000|2024-07-26 05:19:40|184220.3|184095.3|184217.3|184092.3|184223.2|184098.2|184216.6|184091.6|23
1721971190000|2024-07-26 05:19:50|184220.4|184095.4|184221.6|184096.6|184224.5|184099.5|184215.5|184090.5|25
1721971200000|2024-07-26 05:20:00|184221.4|184096.4|184216.2|184091.2|184221.4|184096.4|184215.2|184090.2|9
1721971210000|2024-07-26 05:20:10|184216.3|184091.3|184214|184089|184216.3|184091.3|184212.7|184087.7|5
1721971220000|2024-07-26 05:20:20|184210.9|184085.9|184209.6|184084.6|184213|184088|184209.6|184084.6|4
1721971240000|2024-07-26 05:20:40|184208.7|184083.7|184207.1|184082.1|184208.7|184083.7|184205.9|184080.9|14
1721971250000|2024-07-26 05:20:50|184207|184082|184171.7|184046.7|184207.9|184082.9|184166.3|184041.3|25
1721971260000|2024-07-26 05:21:00|184172.1|184047.1|184175.7|184050.7|184179.6|184054.6|184172.1|184047.1|9
1721971280000|2024-07-26 05:21:20|184173.9|184048.9|184176.8|184051.8|184176.8|184051.8|184173.6|184048.6|4
1721971290000|2024-07-26 05:21:30|184174.9|184049.9|184176.5|184051.5|184179|184054|184173.3|184048.3|20
1721971300000|2024-07-26 05:21:40|184177.7|184052.7|184177|184052|184179.3|184054.3|184173.9|184048.9|17
1721971310000|2024-07-26 05:21:50|184176.2|184051.2|184180.1|184055.1|184186.3|184061.3|184175.4|184050.4|21
1721971320000|2024-07-26 05:22:00|184178|184053|184177.3|184052.3|184178.5|184053.5|184176.8|184051.8|7
1721971330000|2024-07-26 05:22:10|184176.9|184051.9|184176.6|184051.6|184178.8|184053.8|184176.6|184051.6|3
1721971340000|2024-07-26 05:22:20|184175.6|184050.6|184168.8|184043.8|184176.5|184051.5|184168.8|184043.8|13
1721971350000|2024-07-26 05:22:30|184169.6|184044.6|184169.7|184044.7|184171.9|184046.9|184169.6|184044.6|3
1721971360000|2024-07-26 05:22:40|184168.5|184043.5|184169.8|184044.8|184171.2|184046.2|184168.5|184043.5|6
1721971370000|2024-07-26 05:22:50|184171.2|184046.2|184170.6|184045.6|184171.6|184046.6|184169.5|184044.5|9
1721971380000|2024-07-26 05:23:00|184172.9|184047.9|184182.5|184057.5|184193.5|184068.5|184172.9|184047.9|28
1721971390000|2024-07-26 05:23:10|184183.8|184058.8|184188.4|184063.4|184193|184068|184183.8|184058.8|24
1721971400000|2024-07-26 05:23:20|184213.7|184088.7|184216.4|184091.4|184217|184092|184211.7|184086.7|18
1721971410000|2024-07-26 05:23:30|184216.6|184091.6|184213.6|184088.6|184216.6|184091.6|184213.6|184088.6|6
1721971420000|2024-07-26 05:23:40|184215.5|184090.5|184215.2|184090.2|184215.5|184090.5|184213.4|184088.4|8
1721971430000|2024-07-26 05:23:50|184214.7|184089.7|184212.1|184087.1|184214.7|184089.7|184208.3|184083.3|14
1721971440000|2024-07-26 05:24:00|184209.6|184084.6|184187.8|184062.8|184212.1|184087.1|184187.8|184062.8|6
1721971450000|2024-07-26 05:24:10|184188.4|184063.4|184187.4|184062.4|184192.4|184067.4|184186.8|184061.8|11
1721971460000|2024-07-26 05:24:20|184187.6|184062.6|184180.9|184055.9|184187.9|184062.9|184180.9|184055.9|4
1721971470000|2024-07-26 05:24:30|184181.2|184056.2|184181.2|184056.2|184183|184058|184180.8|184055.8|10
1721971480000|2024-07-26 05:24:40|184182.7|184057.7|184181.2|184056.2|184182.7|184057.7|184181.2|184056.2|3
1721971490000|2024-07-26 05:24:50|184181.3|184056.3|184182|184057|184182|184057|184181.3|184056.3|2
1721971500000|2024-07-26 05:25:00|184181.6|184056.6|184184.3|184059.3|184184.3|184059.3|184180.2|184055.2|6
1721971510000|2024-07-26 05:25:10|184183.5|184058.5|184182.4|184057.4|184183.5|184058.5|184182.4|184057.4|3
1721971540000|2024-07-26 05:25:40|184180.9|184055.9|184185.6|184060.6|184185.6|184060.6|184180.9|184055.9|10
1721971550000|2024-07-26 05:25:50|184185.3|184060.3|184185.3|184060.3|184185.3|184060.3|184185.3|184060.3|1
1721971560000|2024-07-26 05:26:00|184184.3|184059.3|184183.4|184058.4|184184.3|184059.3|184183.4|184058.4|2
1721971570000|2024-07-26 05:26:10|184182.8|184057.8|184178.3|184053.3|184183|184058|184178.3|184053.3|3
1721971580000|2024-07-26 05:26:20|184177.9|184052.9|184180.1|184055.1|184180.5|184055.5|184177.9|184052.9|6
1721971600000|2024-07-26 05:26:40|184182.4|184057.4|184182.4|184057.4|184183.3|184058.3|184182.4|184057.4|5
1721971610000|2024-07-26 05:26:50|184182.2|184057.2|184182.2|184057.2|184182.2|184057.2|184182.2|184057.2|1
1721971620000|2024-07-26 05:27:00|184183.4|184058.4|184177.5|184052.5|184183.4|184058.4|184177.5|184052.5|10
1721971630000|2024-07-26 05:27:10|184176.5|184051.5|184171.3|184046.3|184176.5|184051.5|184170.7|184045.7|3
1721971640000|2024-07-26 05:27:20|184169.3|184044.3|184177.7|184052.7|184179.2|184054.2|184169.3|184044.3|11
1721971650000|2024-07-26 05:27:30|184177.5|184052.5|184177.5|184052.5|184177.5|184052.5|184177.5|184052.5|1
1721971670000|2024-07-26 05:27:50|184177.1|184052.1|184174.8|184049.8|184177.1|184052.1|184174.8|184049.8|2
1721971680000|2024-07-26 05:28:00|184175.3|184050.3|184173.8|184048.8|184175.3|184050.3|184173.8|184048.8|4
1721971690000|2024-07-26 05:28:10|184173.5|184048.5|184173.5|184048.5|184173.5|184048.5|184173.5|184048.5|1
1721971700000|2024-07-26 05:28:20|184175.5|184050.5|184175.8|184050.8|184175.8|184050.8|184175.5|184050.5|2
1721971710000|2024-07-26 05:28:30|184176.8|184051.8|184176.8|184051.8|184176.8|184051.8|184176.8|184051.8|1
1721971730000|2024-07-26 05:28:50|184174.4|184049.4|184174.4|184049.4|184174.4|184049.4|184174.4|184049.4|1
1721971740000|2024-07-26 05:29:00|184175.4|184050.4|184174.4|184049.4|184175.4|184050.4|184174.4|184049.4|2
1721971750000|2024-07-26 05:29:10|184175|184050|184177.2|184052.2|184177.2|184052.2|184174.4|184049.4|5
1721971760000|2024-07-26 05:29:20|184173.6|184048.6|184171.5|184046.5|184173.6|184048.6|184171.5|184046.5|3
1721971770000|2024-07-26 05:29:30|184173.6|184048.6|184177.6|184052.6|184179|184054|184171.1|184046.1|13
1721971780000|2024-07-26 05:29:40|184176.2|184051.2|184176.2|184051.2|184176.2|184051.2|184176.2|184051.2|1
1721971790000|2024-07-26 05:29:50|184177.3|184052.3|184177.9|184052.9|184179.6|184054.6|184174|184049|12
1721971800000|2024-07-26 05:30:00|184178.4|184053.4|184177.9|184052.9|184178.4|184053.4|184177.9|184052.9|2
1721971810000|2024-07-26 05:30:10|184177.4|184052.4|184175.7|184050.7|184177.4|184052.4|184174.5|184049.5|4
1721971830000|2024-07-26 05:30:30|184173.3|184048.3|184172.6|184047.6|184177.3|184052.3|184172.6|184047.6|17
1721971850000|2024-07-26 05:30:50|184172.5|184047.5|184172.5|184047.5|184172.5|184047.5|184172.5|184047.5|1
1721971860000|2024-07-26 05:31:00|184168.9|184043.9|184168.9|184043.9|184168.9|184043.9|184168.9|184043.9|1
1721971870000|2024-07-26 05:31:10|184163.7|184038.7|184163.7|184038.7|184163.7|184038.7|184154.9|184029.9|3
1721971890000|2024-07-26 05:31:30|184168.7|184043.7|184168.7|184043.7|184168.7|184043.7|184168.7|184043.7|1
1721971900000|2024-07-26 05:31:40|184167.2|184042.2|184168.6|184043.6|184170.3|184045.3|184136.1|184011.1|11
1721971910000|2024-07-26 05:31:50|184169.1|184044.1|184173.9|184048.9|184173.9|184048.9|184168.6|184043.6|5
1721971920000|2024-07-26 05:32:00|184173.4|184048.4|184181.9|184056.9|184189.5|184064.5|184173.4|184048.4|19
1721971930000|2024-07-26 05:32:10|184182.9|184057.9|184185.3|184060.3|184186.8|184061.8|184182.9|184057.9|7
1721971940000|2024-07-26 05:32:20|184184.8|184059.8|184182.3|184057.3|184186|184061|184179.1|184054.1|20
1721971950000|2024-07-26 05:32:30|184184.6|184059.6|184180.6|184055.6|184190.1|184065.1|184179.8|184054.8|31
1721971960000|2024-07-26 05:32:40|184175.7|184050.7|184174.4|184049.4|184175.7|184050.7|184173.6|184048.6|7
1721971970000|2024-07-26 05:32:50|184173.8|184048.8|184170.7|184045.7|184173.8|184048.8|184170.7|184045.7|3
1721971980000|2024-07-26 05:33:00|184172|184047|184172|184047|184172|184047|184170.7|184045.7|3
1721971990000|2024-07-26 05:33:10|184170.2|184045.2|184173.2|184048.2|184177.8|184052.8|184170.2|184045.2|7
1721972000000|2024-07-26 05:33:20|184173.8|184048.8|184173.4|184048.4|184174|184049|184171.6|184046.6|10
1721972010000|2024-07-26 05:33:30|184173.9|184048.9|184174.1|184049.1|184174.1|184049.1|184172.3|184047.3|10
1721972020000|2024-07-26 05:33:40|184173.6|184048.6|184174.8|184049.8|184175|184050|184172.5|184047.5|16
1721972030000|2024-07-26 05:33:50|184173.3|184048.3|184174.9|184049.9|184175|184050|184173.3|184048.3|4
1721972040000|2024-07-26 05:34:00|184171.8|184046.8|184174.3|184049.3|184177.9|184052.9|184169.9|184044.9|9
1721972050000|2024-07-26 05:34:10|184174|184049|184177.2|184052.2|184178.5|184053.5|184171.8|184046.8|20
1721972060000|2024-07-26 05:34:20|184177.4|184052.4|184174.6|184049.6|184177.4|184052.4|184172.4|184047.4|11
1721972070000|2024-07-26 05:34:30|184172.3|184047.3|184173|184048|184177.9|184052.9|184171|184046|18
1721972080000|2024-07-26 05:34:40|184171.8|184046.8|184172.8|184047.8|184176|184051|184171.8|184046.8|5
1721972100000|2024-07-26 05:35:00|184171.6|184046.6|184173.1|184048.1|184175.4|184050.4|184170.6|184045.6|5
1721972110000|2024-07-26 05:35:10|184173.8|184048.8|184171.4|184046.4|184173.8|184048.8|184168.6|184043.6|8
1721972130000|2024-07-26 05:35:30|184170.2|184045.2|184169.3|184044.3|184170.2|184045.2|184164.5|184039.5|7
1721972140000|2024-07-26 05:35:40|184168.8|184043.8|184170.4|184045.4|184170.4|184045.4|184168.8|184043.8|9
1721972150000|2024-07-26 05:35:50|184169.6|184044.6|184170.3|184045.3|184170.5|184045.5|184168.5|184043.5|9
1721972160000|2024-07-26 05:36:00|184170|184045|184170.6|184045.6|184170.6|184045.6|184169.9|184044.9|3
1721972170000|2024-07-26 05:36:10|184169.8|184044.8|184169|184044|184170.5|184045.5|184168.7|184043.7|6
1721972180000|2024-07-26 05:36:20|184168.3|184043.3|184168.9|184043.9|184170.4|184045.4|184167.7|184042.7|7
1721972190000|2024-07-26 05:36:30|184168.2|184043.2|184167.7|184042.7|184168.9|184043.9|184166.8|184041.8|12
1721972200000|2024-07-26 05:36:40|184167|184042|184167.4|184042.4|184167.9|184042.9|184167|184042|10
1721972210000|2024-07-26 05:36:50|184166.7|184041.7|184169.7|184044.7|184169.7|184044.7|184166.7|184041.7|17
1721972220000|2024-07-26 05:37:00|184169.1|184044.1|184169.1|184044.1|184169.1|184044.1|184168.2|184043.2|7
1721972230000|2024-07-26 05:37:10|184170.3|184045.3|184171.1|184046.1|184171.1|184046.1|184168.2|184043.2|5
1721972240000|2024-07-26 05:37:20|184171.3|184046.3|184168.6|184043.6|184171.3|184046.3|184168.6|184043.6|3
1721972250000|2024-07-26 05:37:30|184169.7|184044.7|184167.2|184042.2|184169.7|184044.7|184167.2|184042.2|4
1721972260000|2024-07-26 05:37:40|184168.6|184043.6|184171.5|184046.5|184171.5|184046.5|184168.6|184043.6|2
1721972290000|2024-07-26 05:38:10|184172.1|184047.1|184172.1|184047.1|184172.1|184047.1|184172.1|184047.1|1
1721972300000|2024-07-26 05:38:20|184171.9|184046.9|184174.6|184049.6|184174.6|184049.6|184171.9|184046.9|3
1721972310000|2024-07-26 05:38:30|184175.3|184050.3|184208.4|184083.4|184208.4|184083.4|184175.3|184050.3|12
1721972320000|2024-07-26 05:38:40|184209.5|184084.5|184216.5|184091.5|184217.3|184092.3|184209.5|184084.5|3
1721972330000|2024-07-26 05:38:50|184214.9|184089.9|184216.9|184091.9|184216.9|184091.9|184214.4|184089.4|5
1721972340000|2024-07-26 05:39:00|184217.4|184092.4|184217.4|184092.4|184220.3|184095.3|184216.9|184091.9|8
1721972350000|2024-07-26 05:39:10|184219.7|184094.7|184222.4|184097.4|184223.4|184098.4|184207.9|184082.9|27
1721972360000|2024-07-26 05:39:20|184220|184095|184221.5|184096.5|184223.7|184098.7|184216.7|184091.7|18
1721972370000|2024-07-26 05:39:30|184221.7|184096.7|184221|184096|184222.9|184097.9|184218.6|184093.6|26
1721972380000|2024-07-26 05:39:40|184220.7|184095.7|184217.4|184092.4|184222.6|184097.6|184215|184090|27
1721972390000|2024-07-26 05:39:50|184217.5|184092.5|184218.8|184093.8|184220.9|184095.9|184214.4|184089.4|28
1721972400000|2024-07-26 05:40:00|184216.2|184091.2|184218.9|184093.9|184218.9|184093.9|184216.2|184091.2|2
1721972410000|2024-07-26 05:40:10|184216.5|184091.5|184218.1|184093.1|184220.2|184095.2|184213|184088|13
1721972420000|2024-07-26 05:40:20|184219.4|184094.4|184222.8|184097.8|184223.3|184098.3|184214|184089|27
1721972430000|2024-07-26 05:40:30|184223.1|184098.1|184219.3|184094.3|184223.1|184098.1|184216.5|184091.5|10
1721972440000|2024-07-26 05:40:40|184219.5|184094.5|184219.4|184094.4|184219.5|184094.5|184216.4|184091.4|4
1721972450000|2024-07-26 05:40:50|184220.1|184095.1|184220.3|184095.3|184222.1|184097.1|184217.3|184092.3|5
1721972460000|2024-07-26 05:41:00|184220.6|184095.6|184219.7|184094.7|184224.8|184099.8|184214.2|184089.2|34
1721972470000|2024-07-26 05:41:10|184224.1|184099.1|184222.5|184097.5|184225.7|184100.7|184214.3|184089.3|33
1721972480000|2024-07-26 05:41:20|184224.2|184099.2|184223.3|184098.3|184226.9|184101.9|184217.4|184092.4|24
1721972490000|2024-07-26 05:41:30|184223.2|184098.2|184250.7|184125.7|184252.1|184127.1|184223.2|184098.2|17
1721972500000|2024-07-26 05:41:40|184251.8|184126.8|184253.6|184128.6|184253.8|184128.8|184249.6|184124.6|7
1721972510000|2024-07-26 05:41:50|184251.4|184126.4|184252|184127|184253.6|184128.6|184251.3|184126.3|6
1721972520000|2024-07-26 05:42:00|184249.3|184124.3|184246.7|184121.7|184255.4|184130.4|184246.7|184121.7|28
1721972530000|2024-07-26 05:42:10|184249.3|184124.3|184249.3|184124.3|184249.8|184124.8|184245.1|184120.1|12
1721972540000|2024-07-26 05:42:20|184252.4|184127.4|184242.4|184117.4|184252.4|184127.4|184241.3|184116.3|28
1721972550000|2024-07-26 05:42:30|184244.2|184119.2|184245.2|184120.2|184245.2|184120.2|184241|184116|10
1721972560000|2024-07-26 05:42:40|184244.1|184119.1|184245.4|184120.4|184245.4|184120.4|184244.1|184119.1|2
1721972570000|2024-07-26 05:42:50|184244.8|184119.8|184244.3|184119.3|184245.5|184120.5|184242.6|184117.6|7
1721972580000|2024-07-26 05:43:00|184242.5|184117.5|184245.6|184120.6|184250|184125|184242.5|184117.5|13
1721972590000|2024-07-26 05:43:10|184248|184123|184249.9|184124.9|184252.9|184127.9|184246.8|184121.8|21
1721972600000|2024-07-26 05:43:20|184247.9|184122.9|184246.9|184121.9|184251.4|184126.4|184246.9|184121.9|13
1721972610000|2024-07-26 05:43:30|184249.3|184124.3|184250|184125|184258.4|184133.4|184241|184116|31
1721972620000|2024-07-26 05:43:40|184249.3|184124.3|184251.4|184126.4|184251.4|184126.4|184249.3|184124.3|11
1721972630000|2024-07-26 05:43:50|184251.9|184126.9|184249.6|184124.6|184252.6|184127.6|184249.2|184124.2|11
1721972640000|2024-07-26 05:44:00|184249|184124|184242.6|184117.6|184251.7|184126.7|184242.6|184117.6|19
1721972650000|2024-07-26 05:44:10|184244|184119|184251|184126|184255|184130|184240.7|184115.7|35
1721972660000|2024-07-26 05:44:20|184252.6|184127.6|184246.8|184121.8|184252.6|184127.6|184242.9|184117.9|23
1721972670000|2024-07-26 05:44:30|184245|184120|184244.9|184119.9|184251.5|184126.5|184244.3|184119.3|24
1721972680000|2024-07-26 05:44:40|184246.5|184121.5|184249.4|184124.4|184251|184126|184243.2|184118.2|27
1721972690000|2024-07-26 05:44:50|184247.2|184122.2|184248.8|184123.8|184253.8|184128.8|184244.1|184119.1|28
1721972700000|2024-07-26 05:45:00|184248.2|184123.2|184268.4|184143.4|184271.5|184146.5|184248.1|184123.1|28
1721972710000|2024-07-26 05:45:10|184268.9|184143.9|184268.2|184143.2|184268.9|184143.9|184267.1|184142.1|6
1721972720000|2024-07-26 05:45:20|184268.5|184143.5|184266.4|184141.4|184271.3|184146.3|184265.6|184140.6|18
1721972730000|2024-07-26 05:45:30|184267.9|184142.9|184264.3|184139.3|184271.1|184146.1|184264.3|184139.3|15
1721972740000|2024-07-26 05:45:40|184262.8|184137.8|184266.4|184141.4|184271.2|184146.2|184262.4|184137.4|28
1721972750000|2024-07-26 05:45:50|184268.3|184143.3|184268.5|184143.5|184269.5|184144.5|184265.5|184140.5|20
1721972760000|2024-07-26 05:46:00|184269.6|184144.6|184267.2|184142.2|184273.5|184148.5|184264|184139|30
1721972770000|2024-07-26 05:46:10|184266.3|184141.3|184278.9|184153.9|184284.4|184159.4|184265.7|184140.7|30
1721972780000|2024-07-26 05:46:20|184280.7|184155.7|184279.3|184154.3|184281.1|184156.1|184276.1|184151.1|18
1721972790000|2024-07-26 05:46:30|184280.1|184155.1|184280.3|184155.3|184282.4|184157.4|184278.8|184153.8|13
1721972800000|2024-07-26 05:46:40|184282.2|184157.2|184273.2|184148.2|184283.9|184158.9|184272.2|184147.2|32
1721972810000|2024-07-26 05:46:50|184276.9|184151.9|184277.5|184152.5|184279.3|184154.3|184276.5|184151.5|12
1721972820000|2024-07-26 05:47:00|184278.4|184153.4|184271.7|184146.7|184279.3|184154.3|184271.7|184146.7|15
1721972830000|2024-07-26 05:47:10|184271.2|184146.2|184268.1|184143.1|184274.3|184149.3|184267.9|184142.9|16
1721972840000|2024-07-26 05:47:20|184268.4|184143.4|184270.9|184145.9|184274.5|184149.5|184268.4|184143.4|20
1721972850000|2024-07-26 05:47:30|184273.6|184148.6|184273.5|184148.5|184274.8|184149.8|184270.7|184145.7|18
1721972860000|2024-07-26 05:47:40|184274.9|184149.9|184273.9|184148.9|184275.9|184150.9|184272.1|184147.1|14
1721972870000|2024-07-26 05:47:50|184274.4|184149.4|184276.4|184151.4|184276.4|184151.4|184270.4|184145.4|25
1721972880000|2024-07-26 05:48:00|184275.7|184150.7|184273.8|184148.8|184280.8|184155.8|184272.4|184147.4|22
1721972890000|2024-07-26 05:48:10|184273.1|184148.1|184270.9|184145.9|184273.9|184148.9|184267|184142|13
1721972900000|2024-07-26 05:48:20|184268.2|184143.2|184279.9|184154.9|184281.6|184156.6|184267.8|184142.8|16
1721972910000|2024-07-26 05:48:30|184280.6|184155.6|184280.2|184155.2|184284|184159|184278.8|184153.8|21
1721972920000|2024-07-26 05:48:40|184280.5|184155.5|184273.4|184148.4|184282.7|184157.7|184271.8|184146.8|21
1721972930000|2024-07-26 05:48:50|184274|184149|184274.1|184149.1|184275.1|184150.1|184271.7|184146.7|25
1721972940000|2024-07-26 05:49:00|184273.8|184148.8|184276.1|184151.1|184276.1|184151.1|184268.8|184143.8|17
1721972950000|2024-07-26 05:49:10|184274.9|184149.9|184267.7|184142.7|184274.9|184149.9|184266.9|184141.9|20
1721972960000|2024-07-26 05:49:20|184269.7|184144.7|184267.5|184142.5|184269.7|184144.7|184267.5|184142.5|4
1721972970000|2024-07-26 05:49:30|184268.9|184143.9|184269.4|184144.4|184270.1|184145.1|184267.3|184142.3|8
1721972980000|2024-07-26 05:49:40|184267.4|184142.4|184269.4|184144.4|184269.6|184144.6|184267.4|184142.4|5
1721972990000|2024-07-26 05:49:50|184269.8|184144.8|184268.6|184143.6|184269.8|184144.8|184267.8|184142.8|4
1721973000000|2024-07-26 05:50:00|184266.1|184141.1|184269.9|184144.9|184275.7|184150.7|184266.1|184141.1|21
1721973010000|2024-07-26 05:50:10|184271.6|184146.6|184274.7|184149.7|184276.3|184151.3|184271.1|184146.1|19
1721973020000|2024-07-26 05:50:20|184275.5|184150.5|184270.5|184145.5|184275.5|184150.5|184269.8|184144.8|18
1721973030000|2024-07-26 05:50:30|184271.3|184146.3|184266.8|184141.8|184271.4|184146.4|184266.2|184141.2|8
1721973040000|2024-07-26 05:50:40|184269.7|184144.7|184255.3|184130.3|184272|184147|184247.5|184122.5|28
1721973050000|2024-07-26 05:50:50|184250.5|184125.5|184251.4|184126.4|184251.7|184126.7|184248.2|184123.2|12
1721973060000|2024-07-26 05:51:00|184249|184124|184250.5|184125.5|184258.8|184133.8|184246.4|184121.4|26
1721973070000|2024-07-26 05:51:10|184248.6|184123.6|184251.2|184126.2|184257.5|184132.5|184248.6|184123.6|34
1721973080000|2024-07-26 05:51:20|184248.5|184123.5|184248.5|184123.5|184255.7|184130.7|184248.3|184123.3|31
1721973090000|2024-07-26 05:51:30|184249.7|184124.7|184250.9|184125.9|184255.7|184130.7|184248.1|184123.1|27
1721973100000|2024-07-26 05:51:40|184248.6|184123.6|184251.1|184126.1|184255.5|184130.5|184248.6|184123.6|29
1721973110000|2024-07-26 05:51:50|184253.8|184128.8|184250.5|184125.5|184255.7|184130.7|184246.9|184121.9|30
1721973120000|2024-07-26 05:52:00|184251.8|184126.8|184258.3|184133.3|184259.2|184134.2|184251.1|184126.1|23
1721973130000|2024-07-26 05:52:10|184258.2|184133.2|184254.8|184129.8|184260.6|184135.6|184248.6|184123.6|23
1721973140000|2024-07-26 05:52:20|184254.7|184129.7|184255.3|184130.3|184258.2|184133.2|184249.5|184124.5|29
1721973150000|2024-07-26 05:52:30|184250.8|184125.8|184253|184128|184254.3|184129.3|184248.4|184123.4|30
1721973160000|2024-07-26 05:52:40|184249.6|184124.6|184250.4|184125.4|184257.6|184132.6|184248.6|184123.6|34
1721973170000|2024-07-26 05:52:50|184250.9|184125.9|184251.5|184126.5|184256.3|184131.3|184249.1|184124.1|30
1721973180000|2024-07-26 05:53:00|184250.3|184125.3|184251.1|184126.1|184253.2|184128.2|184248.7|184123.7|36
1721973190000|2024-07-26 05:53:10|184252.9|184127.9|184249|184124|184256.9|184131.9|184245.5|184120.5|24
1721973200000|2024-07-26 05:53:20|184248.5|184123.5|184248.2|184123.2|184255.8|184130.8|184244.5|184119.5|28
1721973210000|2024-07-26 05:53:30|184252.6|184127.6|184246.2|184121.2|184254.3|184129.3|184246.2|184121.2|31
1721973220000|2024-07-26 05:53:40|184246|184121|184244.8|184119.8|184248.7|184123.7|184244|184119|18
1721973230000|2024-07-26 05:53:50|184244.6|184119.6|184246.2|184121.2|184249|184124|184244.6|184119.6|9
1721973240000|2024-07-26 05:54:00|184245.6|184120.6|184244.8|184119.8|184250.5|184125.5|184243.9|184118.9|21
1721973250000|2024-07-26 05:54:10|184245.1|184120.1|184247.8|184122.8|184251.9|184126.9|184244.8|184119.8|20
1721973260000|2024-07-26 05:54:20|184246.9|184121.9|184244.3|184119.3|184247.1|184122.1|184244.3|184119.3|13
1721973270000|2024-07-26 05:54:30|184246.7|184121.7|184248|184123|184249.1|184124.1|184245.3|184120.3|21
1721973280000|2024-07-26 05:54:40|184247.7|184122.7|184246.1|184121.1|184247.7|184122.7|184244.7|184119.7|22
1721973290000|2024-07-26 05:54:50|184245.5|184120.5|184246.6|184121.6|184251.3|184126.3|184245.5|184120.5|23
1721973300000|2024-07-26 05:55:00|184245.5|184120.5|184245.2|184120.2|184257.1|184132.1|184243.8|184118.8|26
1721973310000|2024-07-26 05:55:10|184247|184122|184258.4|184133.4|184258.6|184133.6|184244.5|184119.5|29
1721973320000|2024-07-26 05:55:20|184259.4|184134.4|184275.6|184150.6|184276.8|184151.8|184259.4|184134.4|12
1721973330000|2024-07-26 05:55:30|184275.8|184150.8|184280.5|184155.5|184283.6|184158.6|184274.2|184149.2|15
1721973340000|2024-07-26 05:55:40|184279.4|184154.4|184278.5|184153.5|184285.3|184160.3|184276.6|184151.6|24
1721973350000|2024-07-26 05:55:50|184279.2|184154.2|184277.8|184152.8|184280.9|184155.9|184275.8|184150.8|15
1721973360000|2024-07-26 05:56:00|184277|184152|184273|184148|184277|184152|184272.9|184147.9|13
1721973370000|2024-07-26 05:56:10|184273.6|184148.6|184275.1|184150.1|184275.2|184150.2|184273|184148|9
1721973380000|2024-07-26 05:56:20|184274.4|184149.4|184275.2|184150.2|184277.5|184152.5|184268.3|184143.3|18
1721973390000|2024-07-26 05:56:30|184273.6|184148.6|184273.6|184148.6|184276.4|184151.4|184271.9|184146.9|15
1721973400000|2024-07-26 05:56:40|184275.8|184150.8|184274.9|184149.9|184275.8|184150.8|184269.9|184144.9|15
1721973410000|2024-07-26 05:56:50|184273.7|184148.7|184272.4|184147.4|184273.7|184148.7|184268.5|184143.5|11
1721973420000|2024-07-26 05:57:00|184271.8|184146.8|184267.6|184142.6|184275.6|184150.6|184267.3|184142.3|19
1721973430000|2024-07-26 05:57:10|184266.8|184141.8|184267.4|184142.4|184272.1|184147.1|184266.8|184141.8|14
1721973440000|2024-07-26 05:57:20|184269.2|184144.2|184266.3|184141.3|184272.6|184147.6|184266.3|184141.3|15
1721973450000|2024-07-26 05:57:30|184267.3|184142.3|184277|184152|184280.1|184155.1|184266.4|184141.4|12
1721973460000|2024-07-26 05:57:40|184276.5|184151.5|184276.1|184151.1|184278.1|184153.1|184276.1|184151.1|8
1721973470000|2024-07-26 05:57:50|184278.1|184153.1|184277.4|184152.4|184281.3|184156.3|184276.1|184151.1|15
1721973480000|2024-07-26 05:58:00|184277.2|184152.2|184274|184149|184277.2|184152.2|184270.3|184145.3|18
1721973490000|2024-07-26 05:58:10|184273.3|184148.3|184264.7|184139.7|184277.4|184152.4|184261.5|184136.5|22
1721973500000|2024-07-26 05:58:20|184263.1|184138.1|184264.2|184139.2|184266.3|184141.3|184262.9|184137.9|21
1721973510000|2024-07-26 05:58:30|184264.4|184139.4|184265.9|184140.9|184272.8|184147.8|184263|184138|22
1721973520000|2024-07-26 05:58:40|184264.7|184139.7|184265|184140|184265.5|184140.5|184262.2|184137.2|10
1721973530000|2024-07-26 05:58:50|184264.9|184139.9|184269.5|184144.5|184270.5|184145.5|184263.8|184138.8|23
1721973540000|2024-07-26 05:59:00|184268.3|184143.3|184264.7|184139.7|184272.1|184147.1|184263|184138|9
1721973550000|2024-07-26 05:59:10|184265|184140|184269.6|184144.6|184271|184146|184263.3|184138.3|14
1721973560000|2024-07-26 05:59:20|184270.1|184145.1|184269.7|184144.7|184270.1|184145.1|184268.8|184143.8|5
1721973570000|2024-07-26 05:59:30|184269.3|184144.3|184270.1|184145.1|184270.5|184145.5|184268.1|184143.1|6
1721973580000|2024-07-26 05:59:40|184270|184145|184265.5|184140.5|184274.7|184149.7|184264.7|184139.7|19
1721973590000|2024-07-26 05:59:50|184263.5|184138.5|184271.3|184146.3|184274.2|184149.2|184263.5|184138.5|21
1721973600000|2024-07-26 06:00:00|184274|184149|184250.9|184125.9|184281.7|184156.7|184250.6|184125.6|26
1721973610000|2024-07-26 06:00:10|184249.2|184124.2|184250.6|184125.6|184250.6|184125.6|184239.5|184114.5|21
1721973620000|2024-07-26 06:00:20|184251.6|184126.6|184243.8|184118.8|184252.1|184127.1|184243.8|184118.8|25
1721973630000|2024-07-26 06:00:30|184245.4|184120.4|184267.5|184142.5|184270.9|184145.9|184237.3|184112.3|20
1721973640000|2024-07-26 06:00:40|184267.7|184142.7|184268.2|184143.2|184268.3|184143.3|184266.6|184141.6|12
1721973650000|2024-07-26 06:00:50|184267|184142|184280.9|184155.9|184283.5|184158.5|184267|184142|33
1721973660000|2024-07-26 06:01:00|184279.4|184154.4|184339.9|184214.9|184340.9|184215.9|184278.8|184153.8|18
1721973670000|2024-07-26 06:01:10|184338.5|184213.5|184329.2|184204.2|184338.5|184213.5|184329.2|184204.2|25
1721973680000|2024-07-26 06:01:20|184329.7|184204.7|184315.8|184190.8|184330.4|184205.4|184309.2|184184.2|21
1721973690000|2024-07-26 06:01:30|184314.6|184189.6|184319|184194|184321.6|184196.6|184314.6|184189.6|21
1721973700000|2024-07-26 06:01:40|184316.1|184191.1|184316.6|184191.6|184316.7|184191.7|184314.5|184189.5|12
1721973710000|2024-07-26 06:01:50|184317.2|184192.2|184327.6|184202.6|184327.6|184202.6|184317|184192|31
1721973720000|2024-07-26 06:02:00|184325.2|184200.2|184324.2|184199.2|184326.3|184201.3|184321.9|184196.9|21
1721973730000|2024-07-26 06:02:10|184324.1|184199.1|184317.1|184192.1|184327.4|184202.4|184316.8|184191.8|15
1721973740000|2024-07-26 06:02:20|184317.4|184192.4|184320.4|184195.4|184320.4|184195.4|184312.2|184187.2|26
1721973750000|2024-07-26 06:02:30|184320.2|184195.2|184318.9|184193.9|184328.1|184203.1|184318.9|184193.9|18
1721973760000|2024-07-26 06:02:40|184318.5|184193.5|184322.6|184197.6|184322.6|184197.6|184318.5|184193.5|10
1721973770000|2024-07-26 06:02:50|184322.7|184197.7|184323.6|184198.6|184332.7|184207.7|184321.3|184196.3|26
1721973780000|2024-07-26 06:03:00|184324.9|184199.9|184322.4|184197.4|184324.9|184199.9|184322|184197|9
1721973790000|2024-07-26 06:03:10|184322.6|184197.6|184324|184199|184324|184199|184322.6|184197.6|8
1721973800000|2024-07-26 06:03:20|184324.7|184199.7|184317.8|184192.8|184327.1|184202.1|184317.3|184192.3|15
1721973810000|2024-07-26 06:03:30|184315|184190|184306.5|184181.5|184315|184190|184304.5|184179.5|10
1721973820000|2024-07-26 06:03:40|184305.8|184180.8|184279.3|184154.3|184305.8|184180.8|184277.4|184152.4|16
1721973830000|2024-07-26 06:03:50|184279.1|184154.1|184278.3|184153.3|184280.3|184155.3|184278.2|184153.2|13
1721973840000|2024-07-26 06:04:00|184278.6|184153.6|184252.2|184127.2|184278.6|184153.6|184240.7|184115.7|12
1721973850000|2024-07-26 06:04:10|184252.8|184127.8|184309.4|184184.4|184313.3|184188.3|184252.8|184127.8|25
1721973860000|2024-07-26 06:04:20|184301.9|184176.9|184302.1|184177.1|184302.1|184177.1|184292.2|184167.2|15
1721973870000|2024-07-26 06:04:30|184297.8|184172.8|184295.8|184170.8|184301.9|184176.9|184295.8|184170.8|12
1721973880000|2024-07-26 06:04:40|184295.2|184170.2|184298.7|184173.7|184299.7|184174.7|184294|184169|13
1721973890000|2024-07-26 06:04:50|184298.1|184173.1|184297.9|184172.9|184298.7|184173.7|184297.9|184172.9|10
1721973900000|2024-07-26 06:05:00|184295|184170|184289.8|184164.8|184303.8|184178.8|184289.2|184164.2|19
1721973910000|2024-07-26 06:05:10|184289.3|184164.3|184281.8|184156.8|184289.8|184164.8|184281.8|184156.8|13
1721973920000|2024-07-26 06:05:20|184281.7|184156.7|184279.1|184154.1|184281.7|184156.7|184278.9|184153.9|9
1721973930000|2024-07-26 06:05:30|184278.8|184153.8|184276.5|184151.5|184278.8|184153.8|184276.5|184151.5|4
1721973940000|2024-07-26 06:05:40|184276.6|184151.6|184275.3|184150.3|184277.8|184152.8|184266.3|184141.3|12
1721973950000|2024-07-26 06:05:50|184276.2|184151.2|184278.4|184153.4|184284.2|184159.2|184273.4|184148.4|26
1721973960000|2024-07-26 06:06:00|184281.4|184156.4|184278.4|184153.4|184281.4|184156.4|184273.4|184148.4|21
1721973970000|2024-07-26 06:06:10|184278.1|184153.1|184276.2|184151.2|184278.4|184153.4|184272.4|184147.4|26
1721973980000|2024-07-26 06:06:20|184277|184152|184255.4|184130.4|184280.6|184155.6|184255.4|184130.4|15
1721973990000|2024-07-26 06:06:30|184260.9|184135.9|184254.2|184129.2|184271.7|184146.7|184254.1|184129.1|19
1721974000000|2024-07-26 06:06:40|184255.9|184130.9|184256.3|184131.3|184264|184139|184254.9|184129.9|17
1721974010000|2024-07-26 06:06:50|184255.3|184130.3|184253.9|184128.9|184256|184131|184253.8|184128.8|10
1721974020000|2024-07-26 06:07:00|184254|184129|184266.9|184141.9|184269.5|184144.5|184253.3|184128.3|23
1721974030000|2024-07-26 06:07:10|184265.4|184140.4|184277|184152|184277|184152|184265.4|184140.4|15
1721974040000|2024-07-26 06:07:20|184276.9|184151.9|184253.5|184128.5|184277.8|184152.8|184253.1|184128.1|12
1721974050000|2024-07-26 06:07:30|184253.4|184128.4|184264|184139|184271|184146|184253.4|184128.4|17
1721974060000|2024-07-26 06:07:40|184262.5|184137.5|184258.7|184133.7|184269.5|184144.5|184252.7|184127.7|16
1721974070000|2024-07-26 06:07:50|184257.7|184132.7|184249|184124|184257.7|184132.7|184247.7|184122.7|11
1721974080000|2024-07-26 06:08:00|184249.4|184124.4|184221.7|184096.7|184249.4|184124.4|184219.9|184094.9|16
1721974090000|2024-07-26 06:08:10|184222.6|184097.6|184217.4|184092.4|184224.5|184099.5|184215.1|184090.1|21
1721974100000|2024-07-26 06:08:20|184221.9|184096.9|184200.4|184075.4|184221.9|184096.9|184200.4|184075.4|26
1721974110000|2024-07-26 06:08:30|184200.5|184075.5|184203.3|184078.3|184205.2|184080.2|184200.5|184075.5|10
1721974120000|2024-07-26 06:08:40|184203.7|184078.7|184204.1|184079.1|184204.7|184079.7|184203.7|184078.7|4
1721974130000|2024-07-26 06:08:50|184203.1|184078.1|184203.6|184078.6|184207.8|184082.8|184199.2|184074.2|9
1721974140000|2024-07-26 06:09:00|184203.8|184078.8|184211.2|184086.2|184212.4|184087.4|184203.8|184078.8|17
1721974150000|2024-07-26 06:09:10|184211.5|184086.5|184209.3|184084.3|184211.5|184086.5|184205.9|184080.9|16
1721974160000|2024-07-26 06:09:20|184210.6|184085.6|184245|184120|184253.8|184128.8|184210.6|184085.6|15
1721974170000|2024-07-26 06:09:30|184244.2|184119.2|184243.2|184118.2|184244.2|184119.2|184243.2|184118.2|3
1721974180000|2024-07-26 06:09:40|184244|184119|184243.6|184118.6|184244|184119|184243.6|184118.6|4
1721974190000|2024-07-26 06:09:50|184242.5|184117.5|184228.8|184103.8|184242.5|184117.5|184225.9|184100.9|19
1721974200000|2024-07-26 06:10:00|184228.9|184103.9|184226.4|184101.4|184229.4|184104.4|184225.9|184100.9|7
1721974210000|2024-07-26 06:10:10|184226.3|184101.3|184218|184093|184226.3|184101.3|184214.9|184089.9|12
1721974220000|2024-07-26 06:10:20|184218.9|184093.9|184239.5|184114.5|184241.8|184116.8|184218.1|184093.1|15
1721974230000|2024-07-26 06:10:30|184239.6|184114.6|184240.9|184115.9|184242.1|184117.1|184239.6|184114.6|6
1721974240000|2024-07-26 06:10:40|184241.6|184116.6|184242.6|184117.6|184242.6|184117.6|184237.1|184112.1|15
1721974250000|2024-07-26 06:10:50|184243.7|184118.7|184243.8|184118.8|184245.9|184120.9|184243.7|184118.7|8
1721974260000|2024-07-26 06:11:00|184244.5|184119.5|184243.5|184118.5|184244.5|184119.5|184243.1|184118.1|8
1721974270000|2024-07-26 06:11:10|184244|184119|184242.6|184117.6|184245.4|184120.4|184242.6|184117.6|7
1721974280000|2024-07-26 06:11:20|184242.1|184117.1|184228.1|184103.1|184242.1|184117.1|184226.2|184101.2|15
1721974290000|2024-07-26 06:11:30|184228.2|184103.2|184224.9|184099.9|184228.2|184103.2|184222.1|184097.1|17
1721974300000|2024-07-26 06:11:40|184225|184100|184225|184100|184225|184100|184223.8|184098.8|3
1721974310000|2024-07-26 06:11:50|184225.2|184100.2|184242|184117|184242.4|184117.4|184225.2|184100.2|14
1721974320000|2024-07-26 06:12:00|184239|184114|184238.7|184113.7|184239|184114|184238.4|184113.4|6
1721974330000|2024-07-26 06:12:10|184238.8|184113.8|184239|184114|184239.7|184114.7|184238.8|184113.8|6
1721974340000|2024-07-26 06:12:20|184238.7|184113.7|184224|184099|184238.8|184113.8|184219.9|184094.9|15
1721974350000|2024-07-26 06:12:30|184223.9|184098.9|184207.4|184082.4|184223.9|184098.9|184206.9|184081.9|13
1721974360000|2024-07-26 06:12:40|184206.8|184081.8|184184.2|184059.2|184207.3|184082.3|184183.2|184058.2|13
1721974370000|2024-07-26 06:12:50|184184.6|184059.6|184182.8|184057.8|184184.6|184059.6|184182.7|184057.7|9
1721974380000|2024-07-26 06:13:00|184183.6|184058.6|184182.8|184057.8|184184.9|184059.9|184182.2|184057.2|10
1721974390000|2024-07-26 06:13:10|184183.2|184058.2|184186.3|184061.3|184187.1|184062.1|184183|184058|11
1721974400000|2024-07-26 06:13:20|184188|184063|184188.4|184063.4|184191.9|184066.9|184188|184063|5
1721974410000|2024-07-26 06:13:30|184189.2|184064.2|184178.6|184053.6|184189.2|184064.2|184174.6|184049.6|17
1721974420000|2024-07-26 06:13:40|184178.7|184053.7|184176.9|184051.9|184178.9|184053.9|184173.8|184048.8|16
1721974430000|2024-07-26 06:13:50|184179.8|184054.8|184180.7|184055.7|184180.7|184055.7|184179.8|184054.8|10
1721974440000|2024-07-26 06:14:00|184180.8|184055.8|184178.9|184053.9|184180.8|184055.8|184177.3|184052.3|11
1721974450000|2024-07-26 06:14:10|184178.6|184053.6|184130.4|184005.4|184178.7|184053.7|184128.7|184003.7|17
1721974460000|2024-07-26 06:14:20|184130.6|184005.6|184131.1|184006.1|184134.2|184009.2|184130.4|184005.4|23
1721974470000|2024-07-26 06:14:30|184131.9|184006.9|184130.1|184005.1|184131.9|184006.9|184130.1|184005.1|7
1721974480000|2024-07-26 06:14:40|184130.2|184005.2|184133.7|184008.7|184136.6|184011.6|184130.2|184005.2|10
1721974490000|2024-07-26 06:14:50|184133.5|184008.5|184133.9|184008.9|184134.8|184009.8|184133|184008|13
1721974500000|2024-07-26 06:15:00|184132.8|184007.8|184096.7|183971.7|184133.9|184008.9|184095.2|183970.2|17
1721974510000|2024-07-26 06:15:10|184096.3|183971.3|184108.3|183983.3|184113.9|183988.9|184094.4|183969.4|15
1721974520000|2024-07-26 06:15:20|184107.5|183982.5|184101.7|183976.7|184110.6|183985.6|184100.6|183975.6|15
1721974530000|2024-07-26 06:15:30|184102|183977|184105|183980|184105.2|183980.2|184098.6|183973.6|14
1721974540000|2024-07-26 06:15:40|184105.1|183980.1|184103.7|183978.7|184105.2|183980.2|184102.6|183977.6|5
1721974550000|2024-07-26 06:15:50|184104.2|183979.2|184104.4|183979.4|184105.7|183980.7|184104.2|183979.2|7
1721974560000|2024-07-26 06:16:00|184104.1|183979.1|184101.8|183976.8|184104.6|183979.6|184099|183974|10
1721974570000|2024-07-26 06:16:10|184102.7|183977.7|184105|183980|184105|183980|184102.7|183977.7|7
1721974580000|2024-07-26 06:16:20|184104.9|183979.9|184106.3|183981.3|184106.4|183981.4|184104.9|183979.9|8
1721974590000|2024-07-26 06:16:30|184106.4|183981.4|184106.4|183981.4|184106.4|183981.4|184106.4|183981.4|1
1721974600000|2024-07-26 06:16:40|184106.1|183981.1|184106.4|183981.4|184106.4|183981.4|184106.1|183981.1|2
1721974610000|2024-07-26 06:16:50|184108.9|183983.9|184108.9|183983.9|184108.9|183983.9|184108.9|183983.9|1
1721974620000|2024-07-26 06:17:00|184108.2|183983.2|184108.2|183983.2|184108.2|183983.2|184108.2|183983.2|1
1721974640000|2024-07-26 06:17:20|184108.6|183983.6|184147.8|184022.8|184149.3|184024.3|184108.6|183983.6|16
1721974650000|2024-07-26 06:17:30|184146.9|184021.9|184163.3|184038.3|184163.6|184038.6|184138.8|184013.8|21
1721974660000|2024-07-26 06:17:40|184163.4|184038.4|184163|184038|184163.4|184038.4|184162.9|184037.9|4
1721974670000|2024-07-26 06:17:50|184163.4|184038.4|184163.7|184038.7|184163.7|184038.7|184163.4|184038.4|2
1721974680000|2024-07-26 06:18:00|184163.1|184038.1|184161.6|184036.6|184163.2|184038.2|184161.6|184036.6|5
1721974690000|2024-07-26 06:18:10|184163.8|184038.8|184163.4|184038.4|184163.8|184038.8|184163.4|184038.4|2
1721974700000|2024-07-26 06:18:20|184163.9|184038.9|184169.8|184044.8|184171.7|184046.7|184163.9|184038.9|13
1721974710000|2024-07-26 06:18:30|184170.2|184045.2|184167.8|184042.8|184172.1|184047.1|184166.3|184041.3|12
1721974720000|2024-07-26 06:18:40|184171.5|184046.5|184195.3|184070.3|184197.3|184072.3|184171.5|184046.5|5
1721974730000|2024-07-26 06:18:50|184180.7|184055.7|184179.2|184054.2|184180.7|184055.7|184179.1|184054.1|3
1721974740000|2024-07-26 06:19:00|184180|184055|184183.1|184058.1|184183.1|184058.1|184180|184055|3
1721974750000|2024-07-26 06:19:10|184181.8|184056.8|184181.1|184056.1|184181.8|184056.8|184179.5|184054.5|7
1721974760000|2024-07-26 06:19:20|184182.1|184057.1|184185.7|184060.7|184185.7|184060.7|184181|184056|7
1721974770000|2024-07-26 06:19:30|184184.3|184059.3|184181.3|184056.3|184184.3|184059.3|184180|184055|12
1721974780000|2024-07-26 06:19:40|184180.5|184055.5|184180.6|184055.6|184180.6|184055.6|184180.5|184055.5|2
1721974790000|2024-07-26 06:19:50|184179.5|184054.5|184179.5|184054.5|184180.3|184055.3|184178.8|184053.8|6
1721974800000|2024-07-26 06:20:00|184179.7|184054.7|184179.5|184054.5|184179.7|184054.7|184179.2|184054.2|5
1721974810000|2024-07-26 06:20:10|184179.7|184054.7|184189.5|184064.5|184189.9|184064.9|184179.7|184054.7|8
1721974820000|2024-07-26 06:20:20|184188.5|184063.5|184188.7|184063.7|184188.7|184063.7|184188.3|184063.3|5
1721974830000|2024-07-26 06:20:30|184188.8|184063.8|184188.8|184063.8|184188.8|184063.8|184188.8|184063.8|1
1721974840000|2024-07-26 06:20:40|184188.2|184063.2|184187.9|184062.9|184188.2|184063.2|184186.6|184061.6|8
1721974850000|2024-07-26 06:20:50|184187.8|184062.8|184180.2|184055.2|184187.8|184062.8|184178.9|184053.9|9
1721974860000|2024-07-26 06:21:00|184182|184057|184193.1|184068.1|184197.1|184072.1|184182|184057|6
1721974870000|2024-07-26 06:21:10|184192.2|184067.2|184191.7|184066.7|184192.2|184067.2|184188.7|184063.7|7
1721974880000|2024-07-26 06:21:20|184191.6|184066.6|184191.6|184066.6|184191.6|184066.6|184191.6|184066.6|1
1721974890000|2024-07-26 06:21:30|184192.6|184067.6|184230.4|184105.4|184240.1|184115.1|184192.6|184067.6|15
1721974900000|2024-07-26 06:21:40|184229.7|184104.7|184217.7|184092.7|184230|184105|184217.2|184092.2|13
1721974910000|2024-07-26 06:21:50|184216.9|184091.9|184220.8|184095.8|184221|184096|184216.7|184091.7|9
1721974920000|2024-07-26 06:22:00|184221.7|184096.7|184191.4|184066.4|184221.7|184096.7|184188.3|184063.3|14
1721974930000|2024-07-26 06:22:10|184190.9|184065.9|184197.8|184072.8|184198|184073|184189.1|184064.1|11
1721974940000|2024-07-26 06:22:20|184201.8|184076.8|184191.4|184066.4|184203.1|184078.1|184190|184065|12
1721974950000|2024-07-26 06:22:30|184191.8|184066.8|184209.6|184084.6|184209.6|184084.6|184191.8|184066.8|15
1721974960000|2024-07-26 06:22:40|184208.1|184083.1|184205.1|184080.1|184208.1|184083.1|184203|184078|11
1721974970000|2024-07-26 06:22:50|184204.4|184079.4|184209.7|184084.7|184211.7|184086.7|184196.9|184071.9|21
1721974980000|2024-07-26 06:23:00|184210.2|184085.2|184205.2|184080.2|184219|184094|184205.2|184080.2|20
1721974990000|2024-07-26 06:23:10|184213.2|184088.2|184210.7|184085.7|184213.2|184088.2|184203.6|184078.6|18
1721975000000|2024-07-26 06:23:20|184209.4|184084.4|184209.8|184084.8|184209.8|184084.8|184204.9|184079.9|15
1721975010000|2024-07-26 06:23:30|184209|184084|184200.9|184075.9|184209|184084|184199.2|184074.2|15
1721975030000|2024-07-26 06:23:50|184200.7|184075.7|184199.6|184074.6|184200.7|184075.7|184192.5|184067.5|12
1721975040000|2024-07-26 06:24:00|184199.5|184074.5|184199.5|184074.5|184199.5|184074.5|184199.5|184074.5|1
1721975050000|2024-07-26 06:24:10|184199.6|184074.6|184176.8|184051.8|184200.6|184075.6|184176.3|184051.3|14
1721975060000|2024-07-26 06:24:20|184176.4|184051.4|184159.6|184034.6|184176.4|184051.4|184158.8|184033.8|9
1721975070000|2024-07-26 06:24:30|184158.7|184033.7|184132.5|184007.5|184158.7|184033.7|184131.5|184006.5|10
1721975080000|2024-07-26 06:24:40|184133.4|184008.4|184153.9|184028.9|184161.7|184036.7|184133.4|184008.4|9
1721975090000|2024-07-26 06:24:50|184154.1|184029.1|184154.2|184029.2|184154.2|184029.2|184154|184029|3
1721975100000|2024-07-26 06:25:00|184159.4|184034.4|184175.1|184050.1|184182.3|184057.3|184154|184029|16
1721975110000|2024-07-26 06:25:10|184175.7|184050.7|184171.2|184046.2|184177|184052|184168.4|184043.4|13
1721975120000|2024-07-26 06:25:20|184171.3|184046.3|184176.5|184051.5|184176.7|184051.7|184171.3|184046.3|10
1721975130000|2024-07-26 06:25:30|184176.3|184051.3|184177.6|184052.6|184177.6|184052.6|184176.3|184051.3|5
1721975140000|2024-07-26 06:25:40|184178.5|184053.5|184176.4|184051.4|184178.5|184053.5|184176.4|184051.4|6
1721975150000|2024-07-26 06:25:50|184175.4|184050.4|184174.9|184049.9|184175.4|184050.4|184174.5|184049.5|4
1721975160000|2024-07-26 06:26:00|184175|184050|184177.7|184052.7|184177.7|184052.7|184175|184050|5
1721975170000|2024-07-26 06:26:10|184177.6|184052.6|184211.2|184086.2|184223.3|184098.3|184177.6|184052.6|15
1721975180000|2024-07-26 06:26:20|184211.3|184086.3|184211.6|184086.6|184212.6|184087.6|184211.3|184086.3|8
1721975190000|2024-07-26 06:26:30|184211.7|184086.7|184212.1|184087.1|184212.1|184087.1|184211.6|184086.6|4
1721975200000|2024-07-26 06:26:40|184212.3|184087.3|184208.7|184083.7|184213.7|184088.7|184208.7|184083.7|16
1721975210000|2024-07-26 06:26:50|184208.5|184083.5|184217.3|184092.3|184218.1|184093.1|184207.4|184082.4|18
1721975220000|2024-07-26 06:27:00|184219|184094|184158.2|184033.2|184219.8|184094.8|184147.2|184022.2|24
1721975230000|2024-07-26 06:27:10|184157.7|184032.7|184145.2|184020.2|184158.6|184033.6|184142.5|184017.5|14
1721975240000|2024-07-26 06:27:20|184146.7|184021.7|184150.2|184025.2|184150.2|184025.2|184146.7|184021.7|7
1721975250000|2024-07-26 06:27:30|184150.8|184025.8|184151.5|184026.5|184152.2|184027.2|184150.8|184025.8|7
1721975260000|2024-07-26 06:27:40|184151.4|184026.4|184151.6|184026.6|184151.6|184026.6|184150.5|184025.5|3
1721975270000|2024-07-26 06:27:50|184151.7|184026.7|184147.8|184022.8|184151.8|184026.8|184146.6|184021.6|10
1721975280000|2024-07-26 06:28:00|184161|184036|184141.4|184016.4|184162.3|184037.3|184135.5|184010.5|16
1721975290000|2024-07-26 06:28:10|184141.9|184016.9|184144|184019|184144|184019|184141.3|184016.3|8
1721975300000|2024-07-26 06:28:20|184143.9|184018.9|184134.3|184009.3|184144|184019|184131.2|184006.2|14
1721975310000|2024-07-26 06:28:30|184136|184011|184135.1|184010.1|184136.5|184011.5|184134.3|184009.3|12
1721975320000|2024-07-26 06:28:40|184134.9|184009.9|184132.2|184007.2|184151.1|184026.1|184132.2|184007.2|19
1721975330000|2024-07-26 06:28:50|184128.3|184003.3|184131.1|184006.1|184140.8|184015.8|184127.4|184002.4|14
1721975340000|2024-07-26 06:29:00|184131.3|184006.3|184130.9|184005.9|184134.3|184009.3|184130.7|184005.7|14
1721975350000|2024-07-26 06:29:10|184130.8|184005.8|184139.9|184014.9|184139.9|184014.9|184130.5|184005.5|13
1721975360000|2024-07-26 06:29:20|184140.9|184015.9|184137.4|184012.4|184140.9|184015.9|184136.7|184011.7|6
1721975370000|2024-07-26 06:29:30|184138.3|184013.3|184160.4|184035.4|184174.7|184049.7|184138.3|184013.3|10
1721975380000|2024-07-26 06:29:40|184158.9|184033.9|184146.9|184021.9|184160.5|184035.5|184144.9|184019.9|9
1721975390000|2024-07-26 06:29:50|184148.1|184023.1|184162|184037|184162.6|184037.6|184148.1|184023.1|10
1721975400000|2024-07-26 06:30:00|184161.4|184036.4|184160.4|184035.4|184161.4|184036.4|184152.5|184027.5|10
1721975410000|2024-07-26 06:30:10|184160.1|184035.1|184175.1|184050.1|184188.8|184063.8|184160.1|184035.1|16
1721975420000|2024-07-26 06:30:20|184176.3|184051.3|184178.1|184053.1|184178.3|184053.3|184176.3|184051.3|5
1721975430000|2024-07-26 06:30:30|184177.9|184052.9|184177.3|184052.3|184177.9|184052.9|184177.3|184052.3|2
1721975440000|2024-07-26 06:30:40|184176.9|184051.9|184172.7|184047.7|184176.9|184051.9|184171.1|184046.1|7
1721975450000|2024-07-26 06:30:50|184173.2|184048.2|184177.1|184052.1|184179.4|184054.4|184173.2|184048.2|13
1721975460000|2024-07-26 06:31:00|184176.4|184051.4|184180.5|184055.5|184180.6|184055.6|184175.9|184050.9|14
1721975470000|2024-07-26 06:31:10|184180.6|184055.6|184179.7|184054.7|184184|184059|184179.7|184054.7|12
1721975480000|2024-07-26 06:31:20|184178.7|184053.7|184178.1|184053.1|184180.4|184055.4|184177.4|184052.4|8
1721975490000|2024-07-26 06:31:30|184178|184053|184178.5|184053.5|184179.6|184054.6|184177.9|184052.9|7
1721975500000|2024-07-26 06:31:40|184179.4|184054.4|184180.9|184055.9|184180.9|184055.9|184179.1|184054.1|7
1721975510000|2024-07-26 06:31:50|184180.5|184055.5|184180.3|184055.3|184180.5|184055.5|184180.1|184055.1|6
1721975520000|2024-07-26 06:32:00|184180.4|184055.4|184185|184060|184186.1|184061.1|184180.4|184055.4|11
1721975530000|2024-07-26 06:32:10|184183.9|184058.9|184188.7|184063.7|184188.7|184063.7|184181|184056|14
1721975540000|2024-07-26 06:32:20|184194.8|184069.8|184219.7|184094.7|184222.1|184097.1|184194.8|184069.8|10
1721975550000|2024-07-26 06:32:30|184220.3|184095.3|184201.3|184076.3|184233.3|184108.3|184198.9|184073.9|23
1721975560000|2024-07-26 06:32:40|184200.6|184075.6|184200.9|184075.9|184200.9|184075.9|184200.6|184075.6|2
1721975570000|2024-07-26 06:32:50|184201|184076|184205.5|184080.5|184205.7|184080.7|184201|184076|9
1721975580000|2024-07-26 06:33:00|184206.2|184081.2|184214|184089|184214|184089|184205.7|184080.7|15
1721975590000|2024-07-26 06:33:10|184216.9|184091.9|184210.7|184085.7|184216.9|184091.9|184209.5|184084.5|13
1721975600000|2024-07-26 06:33:20|184210.9|184085.9|184210.7|184085.7|184211|184086|184210.6|184085.6|5
1721975610000|2024-07-26 06:33:30|184212.1|184087.1|184213|184088|184214.8|184089.8|184212.1|184087.1|7
1721975620000|2024-07-26 06:33:40|184212.7|184087.7|184213.1|184088.1|184215.4|184090.4|184207.7|184082.7|11
1721975630000|2024-07-26 06:33:50|184214.2|184089.2|184212.8|184087.8|184214.4|184089.4|184212.7|184087.7|5
1721975640000|2024-07-26 06:34:00|184212.9|184087.9|184213.3|184088.3|184213.5|184088.5|184212.9|184087.9|11
1721975650000|2024-07-26 06:34:10|184212.9|184087.9|184213.3|184088.3|184213.6|184088.6|184212.9|184087.9|7
1721975660000|2024-07-26 06:34:20|184213.2|184088.2|184214.2|184089.2|184214.2|184089.2|184207.5|184082.5|9
1721975670000|2024-07-26 06:34:30|184211.1|184086.1|184207.7|184082.7|184211.4|184086.4|184204.1|184079.1|15
1721975680000|2024-07-26 06:34:40|184207.2|184082.2|184210.6|184085.6|184215.4|184090.4|184207.2|184082.2|12
1721975690000|2024-07-26 06:34:50|184210.9|184085.9|184208|184083|184213.1|184088.1|184206|184081|19
1721975700000|2024-07-26 06:35:00|184207.7|184082.7|184174.2|184049.2|184207.7|184082.7|184174|184049|11
1721975710000|2024-07-26 06:35:10|184172.1|184047.1|184175.2|184050.2|184178.4|184053.4|184172.1|184047.1|20
1721975720000|2024-07-26 06:35:20|184175.4|184050.4|184176.1|184051.1|184176.4|184051.4|184175.4|184050.4|4
1721975730000|2024-07-26 06:35:30|184177.1|184052.1|184185.6|184060.6|184186.4|184061.4|184177.1|184052.1|16
1721975740000|2024-07-26 06:35:40|184185.7|184060.7|184196.8|184071.8|184205.8|184080.8|184185.3|184060.3|15
1721975750000|2024-07-26 06:35:50|184196.7|184071.7|184196.5|184071.5|184196.7|184071.7|184196.5|184071.5|2
1721975760000|2024-07-26 06:36:00|184196.3|184071.3|184195|184070|184196.3|184071.3|184193.7|184068.7|11
1721975770000|2024-07-26 06:36:10|184194.9|184069.9|184197|184072|184206.6|184081.6|184194.9|184069.9|13
1721975780000|2024-07-26 06:36:20|184196.5|184071.5|184196.4|184071.4|184196.5|184071.5|184196.3|184071.3|4
1721975790000|2024-07-26 06:36:30|184196.3|184071.3|184201.5|184076.5|184205|184080|184191.3|184066.3|14
1721975800000|2024-07-26 06:36:40|184200.9|184075.9|184175.3|184050.3|184200.9|184075.9|184167.2|184042.2|19
1721975820000|2024-07-26 06:37:00|184176.4|184051.4|184176.3|184051.3|184176.8|184051.8|184175.9|184050.9|6
1721975830000|2024-07-26 06:37:10|184176.8|184051.8|184174.9|184049.9|184176.9|184051.9|184174.9|184049.9|7
1721975840000|2024-07-26 06:37:20|184176.3|184051.3|184175.2|184050.2|184176.3|184051.3|184175.2|184050.2|5
1721975850000|2024-07-26 06:37:30|184172|184047|184172|184047|184172|184047|184172|184047|1
1721975860000|2024-07-26 06:37:40|184171|184046|184171|184046|184171|184046|184171|184046|1
1721975870000|2024-07-26 06:37:50|184171.1|184046.1|184176.7|184051.7|184176.7|184051.7|184171.1|184046.1|5
1721975880000|2024-07-26 06:38:00|184176.8|184051.8|184177.8|184052.8|184178|184053|184176.7|184051.7|7
1721975890000|2024-07-26 06:38:10|184177.7|184052.7|184177.6|184052.6|184177.7|184052.7|184177.6|184052.6|2
1721975900000|2024-07-26 06:38:20|184176.4|184051.4|184170.6|184045.6|184177.1|184052.1|184161.6|184036.6|25
1721975910000|2024-07-26 06:38:30|184170.7|184045.7|184171.7|184046.7|184174.6|184049.6|184170.7|184045.7|13
1721975920000|2024-07-26 06:38:40|184171.3|184046.3|184166.9|184041.9|184171.3|184046.3|184165.7|184040.7|9
1721975930000|2024-07-26 06:38:50|184166.8|184041.8|184168.8|184043.8|184168.9|184043.9|184163.6|184038.6|14
1721975940000|2024-07-26 06:39:00|184168.7|184043.7|184168.7|184043.7|184168.8|184043.8|184168.7|184043.7|3
1721975950000|2024-07-26 06:39:10|184168.1|184043.1|184162.7|184037.7|184168.5|184043.5|184162.7|184037.7|7
1721975960000|2024-07-26 06:39:20|184163.2|184038.2|184163|184038|184164.4|184039.4|184161.9|184036.9|5
1721975970000|2024-07-26 06:39:30|184162.5|184037.5|184177.2|184052.2|184184.5|184059.5|184162.5|184037.5|20
1721975980000|2024-07-26 06:39:40|184158.4|184033.4|184153.2|184028.2|184160.5|184035.5|184148.4|184023.4|16
1721975990000|2024-07-26 06:39:50|184153.4|184028.4|184153.4|184028.4|184153.4|184028.4|184153.4|184028.4|1
1721976000000|2024-07-26 06:40:00|184151.8|184026.8|184146.5|184021.5|184151.8|184026.8|184142.2|184017.2|7
1721976010000|2024-07-26 06:40:10|184141.1|184016.1|184145.9|184020.9|184145.9|184020.9|184140.6|184015.6|13
1721976020000|2024-07-26 06:40:20|184145.8|184020.8|184164.8|184039.8|184167.6|184042.6|184145.7|184020.7|12
1721976030000|2024-07-26 06:40:30|184165.8|184040.8|184165.8|184040.8|184166|184041|184165.7|184040.7|4
1721976040000|2024-07-26 06:40:40|184165.2|184040.2|184162.3|184037.3|184165.2|184040.2|184137.5|184012.5|23
1721976050000|2024-07-26 06:40:50|184162.7|184037.7|184163.8|184038.8|184163.8|184038.8|184161.4|184036.4|8
1721976060000|2024-07-26 06:41:00|184165.8|184040.8|184165.7|184040.7|184165.8|184040.8|184165.7|184040.7|2
1721976070000|2024-07-26 06:41:10|184164.3|184039.3|184158.2|184033.2|184164.3|184039.3|184157|184032|5
1721976080000|2024-07-26 06:41:20|184157.5|184032.5|184157.9|184032.9|184157.9|184032.9|184157.5|184032.5|4
1721976090000|2024-07-26 06:41:30|184158.1|184033.1|184158.4|184033.4|184158.4|184033.4|184157.5|184032.5|7
1721976100000|2024-07-26 06:41:40|184159|184034|184159|184034|184159|184034|184159|184034|1
1721976110000|2024-07-26 06:41:50|184158|184033|184158.2|184033.2|184159.6|184034.6|184158|184033|5
1721976120000|2024-07-26 06:42:00|184159.6|184034.6|184154.5|184029.5|184159.6|184034.6|184154.5|184029.5|7
1721976130000|2024-07-26 06:42:10|184154.9|184029.9|184154.8|184029.8|184156.3|184031.3|184154.5|184029.5|7
1721976140000|2024-07-26 06:42:20|184154.9|184029.9|184132|184007|184154.9|184029.9|184124.2|183999.2|14
1721976150000|2024-07-26 06:42:30|184133.1|184008.1|184137.7|184012.7|184138|184013|184132.8|184007.8|11
1721976160000|2024-07-26 06:42:40|184136.9|184011.9|184142.5|184017.5|184142.5|184017.5|184135.9|184010.9|11
1721976170000|2024-07-26 06:42:50|184141.5|184016.5|184139.9|184014.9|184141.7|184016.7|184139.9|184014.9|12
1721976180000|2024-07-26 06:43:00|184138.9|184013.9|184099.8|183974.8|184138.9|184013.9|184090.5|183965.5|21
1721976190000|2024-07-26 06:43:10|184099.2|183974.2|184099.4|183974.4|184100.3|183975.3|184096.8|183971.8|15
1721976200000|2024-07-26 06:43:20|184100.1|183975.1|184098.2|183973.2|184100.2|183975.2|184088.1|183963.1|18
1721976210000|2024-07-26 06:43:30|184098.3|183973.3|184095.1|183970.1|184098.3|183973.3|184090.6|183965.6|16
1721976220000|2024-07-26 06:43:40|184095.2|183970.2|184100.9|183975.9|184100.9|183975.9|184095.2|183970.2|12
1721976230000|2024-07-26 06:43:50|184100.8|183975.8|184131.3|184006.3|184138.9|184013.9|184100.6|183975.6|14
1721976240000|2024-07-26 06:44:00|184134.5|184009.5|184098.8|183973.8|184135.3|184010.3|184096|183971|14
1721976250000|2024-07-26 06:44:10|184099.1|183974.1|184100.8|183975.8|184102.6|183977.6|184099.1|183974.1|18
1721976260000|2024-07-26 06:44:20|184101.1|183976.1|184108.3|183983.3|184114.8|183989.8|184100.1|183975.1|16
1721976270000|2024-07-26 06:44:30|184108.5|183983.5|184116.2|183991.2|184116.3|183991.3|184108.5|183983.5|19
1721976280000|2024-07-26 06:44:40|184116.3|183991.3|184112.6|183987.6|184119.9|183994.9|184111.1|183986.1|12
1721976290000|2024-07-26 06:44:50|184112.7|183987.7|184112.9|183987.9|184117|183992|184111.9|183986.9|11
1721976300000|2024-07-26 06:45:00|184113|183988|184113.8|183988.8|184113.8|183988.8|184111.4|183986.4|3
1721976310000|2024-07-26 06:45:10|184114.3|183989.3|184114.5|183989.5|184114.5|183989.5|184114.3|183989.3|2
1721976320000|2024-07-26 06:45:20|184115.7|183990.7|184122.8|183997.8|184123.5|183998.5|184115.7|183990.7|13
1721976330000|2024-07-26 06:45:30|184122.7|183997.7|184121.3|183996.3|184122.7|183997.7|184120.7|183995.7|9
1721976340000|2024-07-26 06:45:40|184121.5|183996.5|184121.4|183996.4|184121.5|183996.5|184121.4|183996.4|2
1721976360000|2024-07-26 06:46:00|184119.5|183994.5|184122.9|183997.9|184122.9|183997.9|184112.9|183987.9|10
1721976370000|2024-07-26 06:46:10|184121.6|183996.6|184124.4|183999.4|184124.4|183999.4|184121.6|183996.6|2
1721976380000|2024-07-26 06:46:20|184124.8|183999.8|184124.5|183999.5|184124.8|183999.8|184124.5|183999.5|3
1721976390000|2024-07-26 06:46:30|184125.7|184000.7|184111.6|183986.6|184133.6|184008.6|184110.1|183985.1|14
1721976400000|2024-07-26 06:46:40|184111.7|183986.7|184112.7|183987.7|184112.7|183987.7|184111.7|183986.7|6
1721976410000|2024-07-26 06:46:50|184112.6|183987.6|184112.5|183987.5|184112.6|183987.6|184112.5|183987.5|2
1721976420000|2024-07-26 06:47:00|184112.6|183987.6|184102.9|183977.9|184112.6|183987.6|184102.9|183977.9|4
1721976430000|2024-07-26 06:47:10|184103.4|183978.4|184124|183999|184128.7|184003.7|184103.4|183978.4|11
1721976440000|2024-07-26 06:47:20|184123.7|183998.7|184117.4|183992.4|184123.7|183998.7|184117.4|183992.4|8
1721976450000|2024-07-26 06:47:30|184118.6|183993.6|184118.4|183993.4|184119.5|183994.5|184117|183992|8
1721976460000|2024-07-26 06:47:40|184119.1|183994.1|184121.5|183996.5|184121.5|183996.5|184118.8|183993.8|7
1721976470000|2024-07-26 06:47:50|184121.4|183996.4|184121.4|183996.4|184121.4|183996.4|184121.4|183996.4|1
1721976480000|2024-07-26 06:48:00|184121.5|183996.5|184119.9|183994.9|184121.5|183996.5|184119.7|183994.7|10
1721976490000|2024-07-26 06:48:10|184119.6|183994.6|184120|183995|184120.2|183995.2|184119.6|183994.6|4
1721976500000|2024-07-26 06:48:20|184118|183993|184117.6|183992.6|184118|183993|184116.9|183991.9|5
1721976510000|2024-07-26 06:48:30|184117|183992|184073.3|183948.3|184117|183992|184068.8|183943.8|13
1721976520000|2024-07-26 06:48:40|184071.6|183946.6|184073.7|183948.7|184074.7|183949.7|184071.6|183946.6|4
1721976530000|2024-07-26 06:48:50|184073.9|183948.9|184072.5|183947.5|184073.9|183948.9|184072.3|183947.3|4
1721976540000|2024-07-26 06:49:00|184071.9|183946.9|184071.7|183946.7|184072.5|183947.5|184071.7|183946.7|6
1721976550000|2024-07-26 06:49:10|184071.9|183946.9|184073.4|183948.4|184073.4|183948.4|184071.9|183946.9|2
1721976560000|2024-07-26 06:49:20|184071.9|183946.9|184072.9|183947.9|184072.9|183947.9|184071.9|183946.9|2
1721976570000|2024-07-26 06:49:30|184072.3|183947.3|184071.5|183946.5|184072.3|183947.3|184071.4|183946.4|4
1721976580000|2024-07-26 06:49:40|184071.7|183946.7|184071.9|183946.9|184071.9|183946.9|184071.7|183946.7|2
1721976590000|2024-07-26 06:49:50|184072.3|183947.3|184091.4|183966.4|184100.5|183975.5|184072.3|183947.3|21
1721976600000|2024-07-26 06:50:00|184091.5|183966.5|184108.2|183983.2|184108.5|183983.5|184091.5|183966.5|5
1721976610000|2024-07-26 06:50:10|184107|183982|184102.1|183977.1|184107|183982|184102.1|183977.1|3
1721976620000|2024-07-26 06:50:20|184102.2|183977.2|184102.2|183977.2|184102.2|183977.2|184102.2|183977.2|1
1721976630000|2024-07-26 06:50:30|184101|183976|184093.8|183968.8|184101|183976|184093.8|183968.8|12
1721976640000|2024-07-26 06:50:40|184094.8|183969.8|184085.5|183960.5|184094.8|183969.8|184084|183959|10
1721976650000|2024-07-26 06:50:50|184085.6|183960.6|184085.1|183960.1|184086.2|183961.2|184085.1|183960.1|4
1721976660000|2024-07-26 06:51:00|184090.1|183965.1|184085.5|183960.5|184096.2|183971.2|184081.6|183956.6|13
1721976670000|2024-07-26 06:51:10|184085|183960|184085.3|183960.3|184085.6|183960.6|184085|183960|4
1721976680000|2024-07-26 06:51:20|184085.4|183960.4|184093.3|183968.3|184093.3|183968.3|184085.4|183960.4|6
1721976690000|2024-07-26 06:51:30|184092.8|183967.8|184085.3|183960.3|184092.8|183967.8|184085.3|183960.3|7
1721976700000|2024-07-26 06:51:40|184085.4|183960.4|184085.1|183960.1|184085.5|183960.5|184084.9|183959.9|5
1721976710000|2024-07-26 06:51:50|184086.5|183961.5|184083.5|183958.5|184092.3|183967.3|184083.5|183958.5|15
1721976720000|2024-07-26 06:52:00|184084.3|183959.3|184083.1|183958.1|184084.8|183959.8|184081.5|183956.5|12
1721976730000|2024-07-26 06:52:10|184080.9|183955.9|184082.5|183957.5|184082.7|183957.7|184080.9|183955.9|3
1721976740000|2024-07-26 06:52:20|184083.9|183958.9|184085.4|183960.4|184085.5|183960.5|184083.9|183958.9|5
1721976750000|2024-07-26 06:52:30|184085.2|183960.2|184087.1|183962.1|184087.1|183962.1|184083.7|183958.7|5
1721976760000|2024-07-26 06:52:40|184089.8|183964.8|184093.4|183968.4|184093.4|183968.4|184089.8|183964.8|7
1721976770000|2024-07-26 06:52:50|184094|183969|184091.5|183966.5|184095.8|183970.8|184089.1|183964.1|7
1721976780000|2024-07-26 06:53:00|184091.9|183966.9|184091.9|183966.9|184091.9|183966.9|184091.9|183966.9|1
1721976790000|2024-07-26 06:53:10|184092|183967|184076.4|183951.4|184092|183967|184074.5|183949.5|8
1721976800000|2024-07-26 06:53:20|184075.3|183950.3|184075.1|183950.1|184075.3|183950.3|184074|183949|6
1721976810000|2024-07-26 06:53:30|184074.7|183949.7|184073.8|183948.8|184074.7|183949.7|184073.8|183948.8|2
1721976820000|2024-07-26 06:53:40|184074|183949|184069.7|183944.7|184074.6|183949.6|184069.7|183944.7|9
1721976840000|2024-07-26 06:54:00|184070.3|183945.3|184074.3|183949.3|184074.3|183949.3|184069.6|183944.6|4
1721976850000|2024-07-26 06:54:10|184074.4|183949.4|184092.7|183967.7|184098.1|183973.1|184072.6|183947.6|18
1721976860000|2024-07-26 06:54:20|184095.5|183970.5|184098|183973|184098|183973|184095.5|183970.5|7
1721976870000|2024-07-26 06:54:30|184097.7|183972.7|184098.1|183973.1|184098.1|183973.1|184097.5|183972.5|6
1721976880000|2024-07-26 06:54:40|184097.9|183972.9|184098.4|183973.4|184099.7|183974.7|184094.7|183969.7|13
1721976890000|2024-07-26 06:54:50|184098.5|183973.5|184103.3|183978.3|184103.3|183978.3|184098.5|183973.5|7
1721976900000|2024-07-26 06:55:00|184108.3|183983.3|184110.1|183985.1|184110.8|183985.8|184108.3|183983.3|13
1721976910000|2024-07-26 06:55:10|184109.8|183984.8|184110.7|183985.7|184111.6|183986.6|184109.8|183984.8|4
1721976920000|2024-07-26 06:55:20|184107.9|183982.9|184119.6|183994.6|184119.6|183994.6|184105.4|183980.4|14
1721976930000|2024-07-26 06:55:30|184120|183995|184113.9|183988.9|184120|183995|184110.7|183985.7|9
1721976940000|2024-07-26 06:55:40|184115.1|183990.1|184114.1|183989.1|184115.1|183990.1|184113.7|183988.7|4
1721976950000|2024-07-26 06:55:50|184114.8|183989.8|184114.6|183989.6|184114.8|183989.8|184112.1|183987.1|7
1721976960000|2024-07-26 06:56:00|184114.2|183989.2|184116.1|183991.1|184116.1|183991.1|184114.2|183989.2|5
1721976970000|2024-07-26 06:56:10|184116.2|183991.2|184115.9|183990.9|184116.9|183991.9|184114.4|183989.4|7
1721976980000|2024-07-26 06:56:20|184116.6|183991.6|184118.7|183993.7|184120.4|183995.4|184116.6|183991.6|9
1721976990000|2024-07-26 06:56:30|184117.2|183992.2|184119.2|183994.2|184119.8|183994.8|184117.2|183992.2|7
1721977000000|2024-07-26 06:56:40|184119.1|183994.1|184109.9|183984.9|184119.1|183994.1|184109.9|183984.9|11
1721977010000|2024-07-26 06:56:50|184108.4|183983.4|184121.3|183996.3|184122.9|183997.9|184108.4|183983.4|10
1721977020000|2024-07-26 06:57:00|184122.6|183997.6|184153.9|184028.9|184153.9|184028.9|184122.6|183997.6|6
1721977030000|2024-07-26 06:57:10|184155.8|184030.8|184141.1|184016.1|184155.8|184030.8|184139.6|184014.6|17
1721977040000|2024-07-26 06:57:20|184139.6|184014.6|184142.3|184017.3|184145.7|184020.7|184135.9|184010.9|9
1721977050000|2024-07-26 06:57:30|184142|184017|184146.3|184021.3|184146.3|184021.3|184141.9|184016.9|10
1721977060000|2024-07-26 06:57:40|184146.4|184021.4|184145.8|184020.8|184147.5|184022.5|184145.7|184020.7|9
1721977070000|2024-07-26 06:57:50|184146.9|184021.9|184146.3|184021.3|184147.6|184022.6|184146.3|184021.3|7
1721977080000|2024-07-26 06:58:00|184145.4|184020.4|184146.4|184021.4|184147.3|184022.3|184145.4|184020.4|9
1721977090000|2024-07-26 06:58:10|184145.8|184020.8|184163.7|184038.7|184171.6|184046.6|184145.8|184020.8|16
1721977100000|2024-07-26 06:58:20|184163.3|184038.3|184165.3|184040.3|184165.3|184040.3|184163.3|184038.3|7
1721977110000|2024-07-26 06:58:30|184166.4|184041.4|184164.1|184039.1|184167|184042|184164.1|184039.1|7
1721977120000|2024-07-26 06:58:40|184164.2|184039.2|184164.9|184039.9|184167.9|184042.9|184160.2|184035.2|11
1721977130000|2024-07-26 06:58:50|184164.3|184039.3|184180.4|184055.4|184181|184056|184161.8|184036.8|11
1721977140000|2024-07-26 06:59:00|184179.6|184054.6|184177.6|184052.6|184185.7|184060.7|184176.6|184051.6|26
1721977150000|2024-07-26 06:59:10|184175.9|184050.9|184191.4|184066.4|184199.2|184074.2|184173.9|184048.9|22
1721977160000|2024-07-26 06:59:20|184191.5|184066.5|184192.8|184067.8|184198.5|184073.5|184188.5|184063.5|14
1721977170000|2024-07-26 06:59:30|184191.2|184066.2|184191.6|184066.6|184194.5|184069.5|184187.4|184062.4|8
1721977180000|2024-07-26 06:59:40|184193.2|184068.2|184193.1|184068.1|184193.3|184068.3|184192.2|184067.2|6
1721977190000|2024-07-26 06:59:50|184192.6|184067.6|184197.2|184072.2|184205.8|184080.8|184192.6|184067.6|18
1721977200000|2024-07-26 07:00:00|184206.3|184081.3|184273.8|184148.8|184278.7|184153.7|184203.6|184078.6|35
1721977210000|2024-07-26 07:00:10|184274|184149|184270.3|184145.3|184277.8|184152.8|184269.7|184144.7|36
1721977220000|2024-07-26 07:00:20|184270.9|184145.9|184283|184158|184291.6|184166.6|184266.4|184141.4|30
1721977230000|2024-07-26 07:00:30|184282.7|184157.7|184275.4|184150.4|184283.5|184158.5|184270.7|184145.7|28
1721977240000|2024-07-26 07:00:40|184273.4|184148.4|184302.5|184177.5|184304.8|184179.8|184272.7|184147.7|26
1721977250000|2024-07-26 07:00:50|184301.6|184176.6|184302.9|184177.9|184305.2|184180.2|184292.4|184167.4|27
1721977260000|2024-07-26 07:01:00|184307.6|184182.6|184276.7|184151.7|184308.6|184183.6|184273.6|184148.6|26
1721977270000|2024-07-26 07:01:10|184279.1|184154.1|184284.2|184159.2|184285.6|184160.6|184278.2|184153.2|18
1721977280000|2024-07-26 07:01:20|184285.2|184160.2|184284.4|184159.4|184286.1|184161.1|184282.1|184157.1|22
1721977290000|2024-07-26 07:01:30|184284.6|184159.6|184296.8|184171.8|184297.8|184172.8|184284.3|184159.3|22
1721977300000|2024-07-26 07:01:40|184296.9|184171.9|184305.8|184180.8|184305.8|184180.8|184296.3|184171.3|16
1721977310000|2024-07-26 07:01:50|184305.6|184180.6|184302.1|184177.1|184305.6|184180.6|184300.6|184175.6|11
1721977320000|2024-07-26 07:02:00|184303|184178|184303.5|184178.5|184310.4|184185.4|184301.4|184176.4|21
1721977330000|2024-07-26 07:02:10|184304.1|184179.1|184292.5|184167.5|184304.4|184179.4|184291.8|184166.8|13
1721977340000|2024-07-26 07:02:20|184292.9|184167.9|184269.9|184144.9|184292.9|184167.9|184256.6|184131.6|33
1721977350000|2024-07-26 07:02:30|184269.8|184144.8|184276.8|184151.8|184279.6|184154.6|184269.2|184144.2|20
1721977360000|2024-07-26 07:02:40|184276.7|184151.7|184269.6|184144.6|184276.7|184151.7|184264.9|184139.9|15
1721977370000|2024-07-26 07:02:50|184270.8|184145.8|184277.3|184152.3|184284.1|184159.1|184270.2|184145.2|20
1721977380000|2024-07-26 07:03:00|184276.6|184151.6|184220.5|184095.5|184276.9|184151.9|184209.2|184084.2|26
1721977390000|2024-07-26 07:03:10|184220|184095|184186.2|184061.2|184223.4|184098.4|184182.3|184057.3|29
1721977400000|2024-07-26 07:03:20|184188.9|184063.9|184194|184069|184194.2|184069.2|184188.9|184063.9|28
1721977410000|2024-07-26 07:03:30|184194.6|184069.6|184219.6|184094.6|184228.6|184103.6|184194.6|184069.6|19
1721977420000|2024-07-26 07:03:40|184221.6|184096.6|184221|184096|184221.6|184096.6|184219.9|184094.9|11
1721977430000|2024-07-26 07:03:50|184220.9|184095.9|184219.2|184094.2|184220.9|184095.9|184217.1|184092.1|17
1721977440000|2024-07-26 07:04:00|184220.4|184095.4|184236.9|184111.9|184239.2|184114.2|184220.4|184095.4|23
1721977450000|2024-07-26 07:04:10|184235.9|184110.9|184234.9|184109.9|184237|184112|184234.9|184109.9|9
1721977460000|2024-07-26 07:04:20|184236.8|184111.8|184245.3|184120.3|184261.5|184136.5|184235.2|184110.2|22
1721977470000|2024-07-26 07:04:30|184244.7|184119.7|184240.6|184115.6|184244.7|184119.7|184240.6|184115.6|20
1721977480000|2024-07-26 07:04:40|184240.8|184115.8|184239.1|184114.1|184241.5|184116.5|184239.1|184114.1|26
1721977490000|2024-07-26 07:04:50|184239|184114|184241.7|184116.7|184242.4|184117.4|184238.9|184113.9|17
1721977500000|2024-07-26 07:05:00|184241.8|184116.8|184245.3|184120.3|184253.5|184128.5|184240.6|184115.6|24
1721977510000|2024-07-26 07:05:10|184247|184122|184231.6|184106.6|184247|184122|184221.6|184096.6|32
1721977520000|2024-07-26 07:05:20|184228|184103|184236.1|184111.1|184236.9|184111.9|184225.5|184100.5|28
1721977530000|2024-07-26 07:05:30|184237.1|184112.1|184227.3|184102.3|184237.1|184112.1|184217.1|184092.1|27
1721977540000|2024-07-26 07:05:40|184227.4|184102.4|184230.8|184105.8|184231.1|184106.1|184225|184100|24
1721977550000|2024-07-26 07:05:50|184227.3|184102.3|184216.5|184091.5|184233.6|184108.6|184216.2|184091.2|14
1721977560000|2024-07-26 07:06:00|184216.8|184091.8|184221.7|184096.7|184221.7|184096.7|184216.1|184091.1|19
1721977570000|2024-07-26 07:06:10|184222.9|184097.9|184230.5|184105.5|184232.2|184107.2|184221.9|184096.9|14
1721977580000|2024-07-26 07:06:20|184230.6|184105.6|184258.3|184133.3|184259|184134|184229.6|184104.6|20
1721977590000|2024-07-26 07:06:30|184257.7|184132.7|184249.6|184124.6|184257.7|184132.7|184245.7|184120.7|16
1721977600000|2024-07-26 07:06:40|184249.8|184124.8|184261.9|184136.9|184265.3|184140.3|184249.8|184124.8|15
1721977610000|2024-07-26 07:06:50|184260.7|184135.7|184257.7|184132.7|184261.8|184136.8|184246.3|184121.3|28
1721977620000|2024-07-26 07:07:00|184256.3|184131.3|184254.8|184129.8|184256.3|184131.3|184253.3|184128.3|13
1721977630000|2024-07-26 07:07:10|184254.9|184129.9|184282.4|184157.4|184282.5|184157.5|184254.9|184129.9|8
1721977640000|2024-07-26 07:07:20|184273|184148|184276.7|184151.7|184283|184158|184273|184148|25
1721977650000|2024-07-26 07:07:30|184278.6|184153.6|184284.2|184159.2|184284.2|184159.2|184278.6|184153.6|7
1721977660000|2024-07-26 07:07:40|184283.1|184158.1|184231.4|184106.4|184284.3|184159.3|184229.3|184104.3|26
1721977670000|2024-07-26 07:07:50|184230.4|184105.4|184203.6|184078.6|184230.4|184105.4|184200.7|184075.7|21
1721977680000|2024-07-26 07:08:00|184203.2|184078.2|184201.9|184076.9|184205.8|184080.8|184200.8|184075.8|25
1721977690000|2024-07-26 07:08:10|184203.8|184078.8|184203.5|184078.5|184205.3|184080.3|184202.1|184077.1|21
1721977700000|2024-07-26 07:08:20|184201.9|184076.9|184219.2|184094.2|184227.8|184102.8|184196.8|184071.8|28
1721977710000|2024-07-26 07:08:30|184218.8|184093.8|184179|184054|184218.8|184093.8|184179|184054|18
1721977720000|2024-07-26 07:08:40|184179.7|184054.7|184182|184057|184182|184057|184177.4|184052.4|20
1721977730000|2024-07-26 07:08:50|184158.3|184033.3|184171.1|184046.1|184176.2|184051.2|184158.3|184033.3|20
1721977740000|2024-07-26 07:09:00|184170.5|184045.5|184166|184041|184170.5|184045.5|184161.4|184036.4|8
1721977750000|2024-07-26 07:09:10|184168.3|184043.3|184166.3|184041.3|184168.3|184043.3|184166.3|184041.3|11
1721977760000|2024-07-26 07:09:20|184167.2|184042.2|184167.7|184042.7|184168.4|184043.4|184166.9|184041.9|20
1721977770000|2024-07-26 07:09:30|184168.4|184043.4|184188.7|184063.7|184212.5|184087.5|184168.4|184043.4|26
1721977780000|2024-07-26 07:09:40|184189.2|184064.2|184188.7|184063.7|184189.3|184064.3|184188|184063|7
1721977790000|2024-07-26 07:09:50|184188.6|184063.6|184190.1|184065.1|184193.5|184068.5|184183.7|184058.7|5
1721977800000|2024-07-26 07:10:00|184190.3|184065.3|184167.5|184042.5|184212.2|184087.2|184167.4|184042.4|24
1721977810000|2024-07-26 07:10:10|184137.9|184012.9|184136.8|184011.8|184138.8|184013.8|184136|184011|19
1721977820000|2024-07-26 07:10:20|184137.6|184012.6|184137.6|184012.6|184138.9|184013.9|184137.5|184012.5|9
1721977830000|2024-07-26 07:10:30|184137.5|184012.5|184136.7|184011.7|184137.5|184012.5|184136.7|184011.7|5
1721977840000|2024-07-26 07:10:40|184137.5|184012.5|184147.1|184022.1|184157.3|184032.3|184137.5|184012.5|18
1721977850000|2024-07-26 07:10:50|184147|184022|184169.5|184044.5|184172.4|184047.4|184144.9|184019.9|27
1721977860000|2024-07-26 07:11:00|184169.2|184044.2|184177.1|184052.1|184180.6|184055.6|184165|184040|24
1721977870000|2024-07-26 07:11:10|184177|184052|184178.5|184053.5|184179|184054|184173.6|184048.6|14
1721977880000|2024-07-26 07:11:20|184179.7|184054.7|184177.7|184052.7|184180|184055|184177.7|184052.7|15
1721977890000|2024-07-26 07:11:30|184178.3|184053.3|184173.7|184048.7|184181.4|184056.4|184172.1|184047.1|19
1721977900000|2024-07-26 07:11:40|184174.2|184049.2|184171.3|184046.3|184174.2|184049.2|184154.4|184029.4|22
1721977910000|2024-07-26 07:11:50|184173.6|184048.6|184170.8|184045.8|184176.1|184051.1|184169.3|184044.3|20
1721977920000|2024-07-26 07:12:00|184171.1|184046.1|184196.3|184071.3|184200.7|184075.7|184171.1|184046.1|19
1721977930000|2024-07-26 07:12:10|184195.4|184070.4|184197.8|184072.8|184198.9|184073.9|184191|184066|31
1721977940000|2024-07-26 07:12:20|184197.5|184072.5|184168.7|184043.7|184197.5|184072.5|184168.7|184043.7|14
1721977950000|2024-07-26 07:12:30|184168.5|184043.5|184170.3|184045.3|184172.8|184047.8|184168.5|184043.5|13
1721977960000|2024-07-26 07:12:40|184169.9|184044.9|184167.5|184042.5|184170.2|184045.2|184158.6|184033.6|16
1721977970000|2024-07-26 07:12:50|184167.4|184042.4|184163.5|184038.5|184167.4|184042.4|184163.5|184038.5|8
1721977980000|2024-07-26 07:13:00|184159.4|184034.4|184163.5|184038.5|184164.9|184039.9|184158.7|184033.7|21
1721977990000|2024-07-26 07:13:10|184163.4|184038.4|184153.7|184028.7|184163.4|184038.4|184153.7|184028.7|14
1721978000000|2024-07-26 07:13:20|184153.8|184028.8|184160.8|184035.8|184161.6|184036.6|184150.4|184025.4|23
1721978010000|2024-07-26 07:13:30|184161.1|184036.1|184166.3|184041.3|184173.3|184048.3|184160.4|184035.4|16
1721978020000|2024-07-26 07:13:40|184168.6|184043.6|184168|184043|184171.6|184046.6|184168|184043|13
1721978030000|2024-07-26 07:13:50|184168.2|184043.2|184136.6|184011.6|184168.2|184043.2|184127.4|184002.4|21
1721978040000|2024-07-26 07:14:00|184135|184010|184129.6|184004.6|184137.1|184012.1|184129.5|184004.5|9
1721978050000|2024-07-26 07:14:10|184129.5|184004.5|184130.1|184005.1|184130.7|184005.7|184129.5|184004.5|5
1721978060000|2024-07-26 07:14:20|184131.5|184006.5|184140.2|184015.2|184141.2|184016.2|184131.4|184006.4|17
1721978070000|2024-07-26 07:14:30|184140|184015|184113.3|183988.3|184141.1|184016.1|184111.9|183986.9|15
1721978080000|2024-07-26 07:14:40|184111.3|183986.3|184104.1|183979.1|184111.3|183986.3|184102.7|183977.7|24
1721978090000|2024-07-26 07:14:50|184103.3|183978.3|184094.8|183969.8|184105.9|183980.9|184088.4|183963.4|20
1721978100000|2024-07-26 07:15:00|184095.1|183970.1|184124.3|183999.3|184125.9|184000.9|184095.1|183970.1|28
1721978110000|2024-07-26 07:15:10|184125.4|184000.4|184124.9|183999.9|184125.4|184000.4|184124.7|183999.7|4
1721978120000|2024-07-26 07:15:20|184125.4|184000.4|184085.4|183960.4|184125.4|184000.4|184083.5|183958.5|9
1721978130000|2024-07-26 07:15:30|184084.7|183959.7|184080.1|183955.1|184084.7|183959.7|184080.1|183955.1|24
1721978140000|2024-07-26 07:15:40|184080.5|183955.5|184088.2|183963.2|184088.9|183963.9|184080|183955|10
1721978150000|2024-07-26 07:15:50|184086.9|183961.9|184082.2|183957.2|184087.9|183962.9|184082.2|183957.2|8
1721978160000|2024-07-26 07:16:00|184081.5|183956.5|184040.3|183915.3|184081.7|183956.7|184039.7|183914.7|25
1721978170000|2024-07-26 07:16:10|184041.3|183916.3|184035.9|183910.9|184041.3|183916.3|184035.5|183910.5|29
1721978180000|2024-07-26 07:16:20|184036|183911|183997.3|183872.3|184036|183911|183996.9|183871.9|29
1721978190000|2024-07-26 07:16:30|183996.9|183871.9|183998.3|183873.3|183999.5|183874.5|183996.9|183871.9|15
1721978200000|2024-07-26 07:16:40|183999.1|183874.1|184004.4|183879.4|184005|183880|183998.3|183873.3|11
1721978210000|2024-07-26 07:16:50|184004.6|183879.6|183993.1|183868.1|184011.5|183886.5|183992.3|183867.3|18
1721978220000|2024-07-26 07:17:00|183992.7|183867.7|183952.4|183827.4|183992.7|183867.7|183946.8|183821.8|23
1721978230000|2024-07-26 07:17:10|183950.9|183825.9|183938.2|183813.2|183955.3|183830.3|183930.4|183805.4|25
1721978240000|2024-07-26 07:17:20|183940.7|183815.7|183944.5|183819.5|183960|183835|183935.7|183810.7|23
1721978250000|2024-07-26 07:17:30|183943.2|183818.2|183943.6|183818.6|183943.6|183818.6|183934.2|183809.2|26
1721978260000|2024-07-26 07:17:40|183944.2|183819.2|183962.9|183837.9|183963.3|183838.3|183937.8|183812.8|23
1721978270000|2024-07-26 07:17:50|183962.8|183837.8|183989.4|183864.4|183992.6|183867.6|183961.2|183836.2|25
1721978280000|2024-07-26 07:18:00|183987|183862|183971.5|183846.5|183987|183862|183965.5|183840.5|32
1721978290000|2024-07-26 07:18:10|183971|183846|183966.4|183841.4|183972.7|183847.7|183965.4|183840.4|19
1721978300000|2024-07-26 07:18:20|183966.1|183841.1|183963.3|183838.3|183975.7|183850.7|183963.2|183838.2|28
1721978310000|2024-07-26 07:18:30|183960.8|183835.8|183963|183838|183963|183838|183957.8|183832.8|19
1721978320000|2024-07-26 07:18:40|183965.2|183840.2|183966.2|183841.2|183968.9|183843.9|183954.8|183829.8|26
1721978330000|2024-07-26 07:18:50|183966.5|183841.5|183963.2|183838.2|183966.8|183841.8|183958|183833|12
1721978340000|2024-07-26 07:19:00|183964.2|183839.2|184003.6|183878.6|184003.6|183878.6|183957.6|183832.6|25
1721978350000|2024-07-26 07:19:10|184003.1|183878.1|184005|183880|184005|183880|184001.3|183876.3|14
1721978360000|2024-07-26 07:19:20|184005.8|183880.8|184013.9|183888.9|184017|183892|184005.8|183880.8|9
1721978370000|2024-07-26 07:19:30|184014|183889|184020.7|183895.7|184022.9|183897.9|184013.7|183888.7|9
1721978380000|2024-07-26 07:19:40|184022.9|183897.9|184020.9|183895.9|184023.2|183898.2|184020.8|183895.8|27
1721978390000|2024-07-26 07:19:50|184021.1|183896.1|184023|183898|184024.2|183899.2|184020.9|183895.9|15
1721978400000|2024-07-26 07:20:00|184022.3|183897.3|184043.8|183918.8|184063|183938|184021|183896|34
1721978410000|2024-07-26 07:20:10|184042.7|183917.7|184036.6|183911.6|184042.7|183917.7|184028.5|183903.5|28
1721978420000|2024-07-26 07:20:20|184035.8|183910.8|184004.2|183879.2|184037.6|183912.6|183985.8|183860.8|31
1721978430000|2024-07-26 07:20:30|184004.7|183879.7|184005.6|183880.6|184011.9|183886.9|183997.1|183872.1|30
1721978440000|2024-07-26 07:20:40|184005.3|183880.3|184007.9|183882.9|184010.6|183885.6|184003.4|183878.4|29
1721978450000|2024-07-26 07:20:50|184002.2|183877.2|184005.9|183880.9|184008.6|183883.6|184002.2|183877.2|22
1721978460000|2024-07-26 07:21:00|184005.5|183880.5|184004.2|183879.2|184005.5|183880.5|184003.7|183878.7|16
1721978470000|2024-07-26 07:21:10|183992.3|183867.3|183977|183852|183992.3|183867.3|183963.4|183838.4|24
1721978480000|2024-07-26 07:21:20|183971.4|183846.4|183983.7|183858.7|183985.9|183860.9|183971.4|183846.4|29
1721978490000|2024-07-26 07:21:30|183984.6|183859.6|183983.7|183858.7|183984.6|183859.6|183983.7|183858.7|7
1721978500000|2024-07-26 07:21:40|183983.8|183858.8|183991.5|183866.5|184000.2|183875.2|183983.8|183858.8|18
1721978510000|2024-07-26 07:21:50|183991.8|183866.8|183970.9|183845.9|183992.7|183867.7|183970.9|183845.9|25
1721978520000|2024-07-26 07:22:00|183972.1|183847.1|184005.2|183880.2|184005.2|183880.2|183966.2|183841.2|26
1721978530000|2024-07-26 07:22:10|184001.1|183876.1|183994.9|183869.9|184005.8|183880.8|183991.2|183866.2|32
1721978540000|2024-07-26 07:22:20|183994.8|183869.8|183994|183869|183998.1|183873.1|183991.9|183866.9|19
1721978550000|2024-07-26 07:22:30|183996.5|183871.5|183994.1|183869.1|184004.9|183879.9|183993|183868|27
1721978560000|2024-07-26 07:22:40|183994.3|183869.3|183994.5|183869.5|183996.6|183871.6|183992.6|183867.6|23
1721978570000|2024-07-26 07:22:50|183995.5|183870.5|184004.7|183879.7|184005|183880|183994.4|183869.4|21
1721978580000|2024-07-26 07:23:00|184004.6|183879.6|183993.8|183868.8|184010|183885|183992.6|183867.6|33
1721978590000|2024-07-26 07:23:10|183995.1|183870.1|183998|183873|184005.3|183880.3|183995.1|183870.1|15
1721978600000|2024-07-26 07:23:20|183997.9|183872.9|183990.3|183865.3|183998.6|183873.6|183988.4|183863.4|23
1721978610000|2024-07-26 07:23:30|183990.4|183865.4|183968.8|183843.8|183996.3|183871.3|183968.8|183843.8|20
1721978620000|2024-07-26 07:23:40|183978.3|183853.3|183974.5|183849.5|183978.3|183853.3|183971.4|183846.4|16
1721978630000|2024-07-26 07:23:50|183974.8|183849.8|183989.9|183864.9|183992|183867|183974.8|183849.8|21
1721978640000|2024-07-26 07:24:00|183990.1|183865.1|184033.9|183908.9|184033.9|183908.9|183990.1|183865.1|26
1721978650000|2024-07-26 07:24:10|184036.1|183911.1|184035.8|183910.8|184036.6|183911.6|184023.2|183898.2|25
1721978660000|2024-07-26 07:24:20|184036.1|183911.1|184030.6|183905.6|184036.1|183911.1|184029.9|183904.9|16
1721978670000|2024-07-26 07:24:30|184029.4|183904.4|184054.6|183929.6|184054.7|183929.7|184028.4|183903.4|22
1721978680000|2024-07-26 07:24:40|184054.5|183929.5|184061.2|183936.2|184067.6|183942.6|184054.5|183929.5|17
1721978690000|2024-07-26 07:24:50|184061.3|183936.3|184051.5|183926.5|184062.2|183937.2|184047.5|183922.5|11
1721978700000|2024-07-26 07:25:00|184051.6|183926.6|184031.9|183906.9|184052.5|183927.5|184025.1|183900.1|22
1721978710000|2024-07-26 07:25:10|184033.7|183908.7|183970|183845|184033.7|183908.7|183951.4|183826.4|23
1721978720000|2024-07-26 07:25:20|183967.8|183842.8|183958.8|183833.8|183976|183851|183937.6|183812.6|26
1721978730000|2024-07-26 07:25:30|183958.1|183833.1|183959|183834|183968|183843|183956.1|183831.1|13
1721978740000|2024-07-26 07:25:40|183959.6|183834.6|183956|183831|183959.6|183834.6|183955|183830|12
1721978750000|2024-07-26 07:25:50|183956.7|183831.7|183955.9|183830.9|183958.1|183833.1|183945.7|183820.7|26
1721978760000|2024-07-26 07:26:00|183948.3|183823.3|183959.1|183834.1|183963.4|183838.4|183936|183811|21
1721978770000|2024-07-26 07:26:10|183962.7|183837.7|184002.8|183877.8|184011.6|183886.6|183962.7|183837.7|30
1721978780000|2024-07-26 07:26:20|184002.3|183877.3|184018.7|183893.7|184019.4|183894.4|183999|183874|18
1721978790000|2024-07-26 07:26:30|184018.6|183893.6|184014.8|183889.8|184019.6|183894.6|184009.5|183884.5|16
1721978800000|2024-07-26 07:26:40|184014.7|183889.7|184009.1|183884.1|184015.6|183890.6|184006.6|183881.6|20
1721978810000|2024-07-26 07:26:50|184006.6|183881.6|184000|183875|184009.7|183884.7|183998|183873|25
1721978820000|2024-07-26 07:27:00|184002.9|183877.9|184001.3|183876.3|184009.1|183884.1|183996.4|183871.4|22
1721978830000|2024-07-26 07:27:10|184000.8|183875.8|184011.8|183886.8|184017.4|183892.4|184000.8|183875.8|13
1721978840000|2024-07-26 07:27:20|184011.6|183886.6|184011.6|183886.6|184012.2|183887.2|184011.6|183886.6|6
1721978850000|2024-07-26 07:27:30|184011|183886|184020.4|183895.4|184029.7|183904.7|184011|183886|17
1721978860000|2024-07-26 07:27:40|184020.5|183895.5|184011.8|183886.8|184024.5|183899.5|184005.5|183880.5|27
1721978870000|2024-07-26 07:27:50|184012|183887|184004.9|183879.9|184013.2|183888.2|184004.9|183879.9|15
1721978880000|2024-07-26 07:28:00|184005|183880|184001.6|183876.6|184010.1|183885.1|183993.7|183868.7|29
1721978890000|2024-07-26 07:28:10|184004|183879|183994.9|183869.9|184004.6|183879.6|183994.9|183869.9|16
1721978900000|2024-07-26 07:28:20|183996.5|183871.5|184009|183884|184017.1|183892.1|183996.5|183871.5|24
1721978910000|2024-07-26 07:28:30|184009.6|183884.6|183998.9|183873.9|184010.1|183885.1|183998.9|183873.9|20
1721978920000|2024-07-26 07:28:40|183998.8|183873.8|183994.4|183869.4|184001.2|183876.2|183991|183866|22
1721978930000|2024-07-26 07:28:50|183994.3|183869.3|184008.9|183883.9|184008.9|183883.9|183992.9|183867.9|19
1721978940000|2024-07-26 07:29:00|184009.1|183884.1|184010.4|183885.4|184014.6|183889.6|184004|183879|24
1721978950000|2024-07-26 07:29:10|184010.2|183885.2|184008.7|183883.7|184011.7|183886.7|184008.6|183883.6|17
1721978960000|2024-07-26 07:29:20|184009.4|183884.4|184006.9|183881.9|184010.2|183885.2|184005.9|183880.9|14
1721978970000|2024-07-26 07:29:30|184007.7|183882.7|184010.9|183885.9|184014.1|183889.1|184006.8|183881.8|16
1721978980000|2024-07-26 07:29:40|184010.8|183885.8|184003.7|183878.7|184012.1|183887.1|183996.4|183871.4|21
1721978990000|2024-07-26 07:29:50|184002.5|183877.5|184005.1|183880.1|184009|183884|184002.5|183877.5|16
1721979000000|2024-07-26 07:30:00|184004.7|183879.7|184002.4|183877.4|184013.7|183888.7|183992.9|183867.9|24
1721979010000|2024-07-26 07:30:10|184002.3|183877.3|183990.1|183865.1|184002.3|183877.3|183990.1|183865.1|14
1721979020000|2024-07-26 07:30:20|183990.2|183865.2|183990.9|183865.9|183995.5|183870.5|183989.7|183864.7|11
1721979030000|2024-07-26 07:30:30|183990.7|183865.7|183967.9|183842.9|183990.7|183865.7|183967.9|183842.9|22
1721979040000|2024-07-26 07:30:40|183966.3|183841.3|183964.7|183839.7|183966.3|183841.3|183963.8|183838.8|7
1721979050000|2024-07-26 07:30:50|183964.5|183839.5|183938.3|183813.3|183964.5|183839.5|183929.9|183804.9|27
1721979060000|2024-07-26 07:31:00|183938.4|183813.4|183946.8|183821.8|183948.6|183823.6|183938.4|183813.4|19
1721979070000|2024-07-26 07:31:10|183945.2|183820.2|183939.4|183814.4|183946.4|183821.4|183934.4|183809.4|21
1721979080000|2024-07-26 07:31:20|183940.3|183815.3|183941.4|183816.4|183941.5|183816.5|183939.7|183814.7|10
1721979090000|2024-07-26 07:31:30|183941.5|183816.5|183933.6|183808.6|183965.7|183840.7|183933.6|183808.6|26
1721979100000|2024-07-26 07:31:40|183928.4|183803.4|183936.1|183811.1|183937.2|183812.2|183928.4|183803.4|22
1721979110000|2024-07-26 07:31:50|183937.2|183812.2|183939.2|183814.2|183939.5|183814.5|183937.2|183812.2|17
1721979120000|2024-07-26 07:32:00|183939.6|183814.6|183939.6|183814.6|183940.3|183815.3|183939.6|183814.6|5
1721979130000|2024-07-26 07:32:10|183940.7|183815.7|183939.3|183814.3|183950.1|183825.1|183939.3|183814.3|12
1721979140000|2024-07-26 07:32:20|183940|183815|183939.5|183814.5|183940|183815|183938.8|183813.8|7
1721979150000|2024-07-26 07:32:30|183940.1|183815.1|183940.5|183815.5|183940.9|183815.9|183940.1|183815.1|4
1721979160000|2024-07-26 07:32:40|183941.2|183816.2|183941|183816|183941.7|183816.7|183941|183816|5
1721979170000|2024-07-26 07:32:50|183940.8|183815.8|183851.8|183726.8|183941.6|183816.6|183815.9|183690.9|9
1721979180000|2024-07-26 07:33:00|183853|183728|183840.6|183715.6|183878.7|183753.7|183836.4|183711.4|30
1721979190000|2024-07-26 07:33:10|183841.3|183716.3|183842.7|183717.7|183842.9|183717.9|183837.7|183712.7|16
1721979200000|2024-07-26 07:33:20|183842.2|183717.2|183839.4|183714.4|183842.3|183717.3|183832.8|183707.8|25
1721979210000|2024-07-26 07:33:30|183838.3|183713.3|183834.9|183709.9|183841.1|183716.1|183833.1|183708.1|16
1721979220000|2024-07-26 07:33:40|183836.3|183711.3|183792.6|183667.6|183838|183713|183792.6|183667.6|23
1721979230000|2024-07-26 07:33:50|183793.6|183668.6|183801.4|183676.4|183815.7|183690.7|183791.3|183666.3|23
1721979240000|2024-07-26 07:34:00|183801.5|183676.5|183800|183675|183806.3|183681.3|183798|183673|25
1721979250000|2024-07-26 07:34:10|183800.3|183675.3|183796.6|183671.6|183800.3|183675.3|183786.6|183661.6|21
1721979260000|2024-07-26 07:34:20|183796.9|183671.9|183788.5|183663.5|183798.3|183673.3|183788.5|183663.5|5
1721979270000|2024-07-26 07:34:30|183789.3|183664.3|183814.4|183689.4|183814.5|183689.5|183789.3|183664.3|25
1721979280000|2024-07-26 07:34:40|183813.8|183688.8|183777.3|183652.3|183813.8|183688.8|183776.6|183651.6|29
1721979290000|2024-07-26 07:34:50|183780.1|183655.1|183762.8|183637.8|183781.5|183656.5|183757.2|183632.2|25
1721979300000|2024-07-26 07:35:00|183765.1|183640.1|183732.7|183607.7|183767.2|183642.2|183718.7|183593.7|23
1721979310000|2024-07-26 07:35:10|183731.7|183606.7|183772.7|183647.7|183773.5|183648.5|183724.9|183599.9|23
1721979320000|2024-07-26 07:35:20|183779|183654|183800.8|183675.8|183806.9|183681.9|183776|183651|28
1721979330000|2024-07-26 07:35:30|183798.8|183673.8|183758.4|183633.4|183798.8|183673.8|183752.8|183627.8|24
1721979340000|2024-07-26 07:35:40|183758.1|183633.1|183763.2|183638.2|183763.2|183638.2|183756.3|183631.3|25
1721979350000|2024-07-26 07:35:50|183760|183635|183753.3|183628.3|183768.8|183643.8|183753.2|183628.2|26
1721979360000|2024-07-26 07:36:00|183753.5|183628.5|183787.1|183662.1|183787.2|183662.2|183753.5|183628.5|25
1721979370000|2024-07-26 07:36:10|183782.7|183657.7|183787.5|183662.5|183787.5|183662.5|183782.7|183657.7|12
1721979380000|2024-07-26 07:36:20|183787.1|183662.1|183781|183656|183787.1|183662.1|183777.7|183652.7|18
1721979390000|2024-07-26 07:36:30|183780.6|183655.6|183798.5|183673.5|183799.5|183674.5|183760.4|183635.4|23
1721979400000|2024-07-26 07:36:40|183798|183673|183797.1|183672.1|183801.2|183676.2|183789.1|183664.1|24
1721979410000|2024-07-26 07:36:50|183797.6|183672.6|183825.5|183700.5|183833.7|183708.7|183796.8|183671.8|16
1721979420000|2024-07-26 07:37:00|183799.5|183674.5|183730.5|183605.5|183799.5|183674.5|183722.8|183597.8|18
1721979430000|2024-07-26 07:37:10|183730.8|183605.8|183727.6|183602.6|183731.5|183606.5|183725.2|183600.2|22
1721979440000|2024-07-26 07:37:20|183727.3|183602.3|183726.7|183601.7|183729.4|183604.4|183726.2|183601.2|17
1721979450000|2024-07-26 07:37:30|183726.4|183601.4|183753.7|183628.7|183790.1|183665.1|183726.2|183601.2|24
1721979460000|2024-07-26 07:37:40|183752.7|183627.7|183770.6|183645.6|183780.4|183655.4|183752.7|183627.7|30
1721979470000|2024-07-26 07:37:50|183770.4|183645.4|183772.9|183647.9|183774.2|183649.2|183755|183630|30
1721979480000|2024-07-26 07:38:00|183772|183647|183773.4|183648.4|183773.4|183648.4|183761|183636|22
1721979490000|2024-07-26 07:38:10|183774.1|183649.1|183769.9|183644.9|183793.1|183668.1|183769.7|183644.7|30
1721979500000|2024-07-26 07:38:20|183769.8|183644.8|183776.6|183651.6|183777.7|183652.7|183763|183638|25
1721979510000|2024-07-26 07:38:30|183777.8|183652.8|183771.5|183646.5|183778.2|183653.2|183762|183637|21
1721979520000|2024-07-26 07:38:40|183772.4|183647.4|183744.3|183619.3|183775.6|183650.6|183711.9|183586.9|24
1721979530000|2024-07-26 07:38:50|183745.2|183620.2|183687.3|183562.3|183746.5|183621.5|183685.9|183560.9|27
1721979540000|2024-07-26 07:39:00|183688.9|183563.9|183698.1|183573.1|183704.5|183579.5|183686.7|183561.7|24
1721979550000|2024-07-26 07:39:10|183698.6|183573.6|183691.6|183566.6|183698.9|183573.9|183691.1|183566.1|15
1721979560000|2024-07-26 07:39:20|183691.7|183566.7|183686.2|183561.2|183700|183575|183685.7|183560.7|25
1721979570000|2024-07-26 07:39:30|183685.7|183560.7|183686|183561|183695.4|183570.4|183685.6|183560.6|21
1721979580000|2024-07-26 07:39:40|183686.1|183561.1|183684.2|183559.2|183686.6|183561.6|183684|183559|10
1721979590000|2024-07-26 07:39:50|183684.3|183559.3|183684|183559|183688.2|183563.2|183682.5|183557.5|17
1721979600000|2024-07-26 07:40:00|183684.1|183559.1|183683.9|183558.9|183689|183564|183681.6|183556.6|20
1721979610000|2024-07-26 07:40:10|183684.8|183559.8|183642.9|183517.9|183690.8|183565.8|183632.9|183507.9|29
1721979620000|2024-07-26 07:40:20|183643.4|183518.4|183694.1|183569.1|183694.1|183569.1|183638.2|183513.2|32
1721979630000|2024-07-26 07:40:30|183692.3|183567.3|183691.4|183566.4|183710.5|183585.5|183684.3|183559.3|32
1721979640000|2024-07-26 07:40:40|183691.1|183566.1|183693.9|183568.9|183703.6|183578.6|183691|183566|13
1721979650000|2024-07-26 07:40:50|183690.5|183565.5|183681.1|183556.1|183693|183568|183681.1|183556.1|22
1721979660000|2024-07-26 07:41:00|183678|183553|183673.1|183548.1|183681.4|183556.4|183669.2|183544.2|27
1721979670000|2024-07-26 07:41:10|183681.5|183556.5|183658.4|183533.4|183681.5|183556.5|183658.4|183533.4|24
1721979680000|2024-07-26 07:41:20|183658.8|183533.8|183603.6|183478.6|183662.3|183537.3|183603.6|183478.6|30
1721979690000|2024-07-26 07:41:30|183603.5|183478.5|183619.9|183494.9|183622.1|183497.1|183595.9|183470.9|35
1721979700000|2024-07-26 07:41:40|183619.7|183494.7|183636.5|183511.5|183636.5|183511.5|183612.4|183487.4|26
1721979710000|2024-07-26 07:41:50|183636.1|183511.1|183641|183516|183643.6|183518.6|183633.5|183508.5|27
1721979720000|2024-07-26 07:42:00|183641.1|183516.1|183645.3|183520.3|183660.4|183535.4|183637.6|183512.6|28
1721979730000|2024-07-26 07:42:10|183645.5|183520.5|183651.7|183526.7|183667.5|183542.5|183645.5|183520.5|25
1721979740000|2024-07-26 07:42:20|183651.3|183526.3|183657|183532|183657|183532|183646.3|183521.3|23
1721979750000|2024-07-26 07:42:30|183657.8|183532.8|183654.6|183529.6|183660.8|183535.8|183653.5|183528.5|22
1721979760000|2024-07-26 07:42:40|183654.8|183529.8|183669.4|183544.4|183670.8|183545.8|183652.8|183527.8|16
1721979770000|2024-07-26 07:42:50|183670|183545|183675.8|183550.8|183677.3|183552.3|183670|183545|17
1721979780000|2024-07-26 07:43:00|183680|183555|183686.5|183561.5|183697.6|183572.6|183680|183555|27
1721979790000|2024-07-26 07:43:10|183687.5|183562.5|183702.1|183577.1|183707.9|183582.9|183687.5|183562.5|16
1721979800000|2024-07-26 07:43:20|183700.6|183575.6|183722.2|183597.2|183724.3|183599.3|183700.6|183575.6|23
1721979810000|2024-07-26 07:43:30|183720.8|183595.8|183751.8|183626.8|183761.9|183636.9|183718.9|183593.9|31
1721979820000|2024-07-26 07:43:40|183751.4|183626.4|183750.5|183625.5|183753.4|183628.4|183750.1|183625.1|22
1721979830000|2024-07-26 07:43:50|183750.3|183625.3|183701.3|183576.3|183753.3|183628.3|183688.2|183563.2|18
1721979840000|2024-07-26 07:44:00|183701|183576|183706|183581|183707.3|183582.3|183681.7|183556.7|31
1721979850000|2024-07-26 07:44:10|183707.2|183582.2|183707.8|183582.8|183709.6|183584.6|183703.5|183578.5|28
1721979860000|2024-07-26 07:44:20|183708.1|183583.1|183714.3|183589.3|183728.2|183603.2|183702.5|183577.5|29
1721979870000|2024-07-26 07:44:30|183716.8|183591.8|183721.1|183596.1|183721.1|183596.1|183712.9|183587.9|24
1721979880000|2024-07-26 07:44:40|183720.3|183595.3|183720.6|183595.6|183731|183606|183711.5|183586.5|23
1721979890000|2024-07-26 07:44:50|183719.7|183594.7|183719.2|183594.2|183719.7|183594.7|183710.1|183585.1|24
1721979900000|2024-07-26 07:45:00|183719.1|183594.1|183703|183578|183719.1|183594.1|183699.8|183574.8|31
1721979910000|2024-07-26 07:45:10|183703.4|183578.4|183712.7|183587.7|183715|183590|183702.8|183577.8|23
1721979920000|2024-07-26 07:45:20|183715.8|183590.8|183652.4|183527.4|183715.8|183590.8|183650.2|183525.2|24
1721979930000|2024-07-26 07:45:30|183659.8|183534.8|183653.8|183528.8|183659.8|183534.8|183650.7|183525.7|29
1721979940000|2024-07-26 07:45:40|183650.4|183525.4|183639.8|183514.8|183675.7|183550.7|183628.4|183503.4|31
1721979950000|2024-07-26 07:45:50|183642|183517|183643.6|183518.6|183644.2|183519.2|183637.5|183512.5|15
1721979960000|2024-07-26 07:46:00|183644.3|183519.3|183653.3|183528.3|183672|183547|183644.3|183519.3|29
1721979970000|2024-07-26 07:46:10|183652.3|183527.3|183650.2|183525.2|183653.1|183528.1|183647.3|183522.3|18
1721979980000|2024-07-26 07:46:20|183649.5|183524.5|183645.7|183520.7|183649.5|183524.5|183612|183487|21
1721979990000|2024-07-26 07:46:30|183641.9|183516.9|183645.5|183520.5|183648.5|183523.5|183636.5|183511.5|26
1721980000000|2024-07-26 07:46:40|183645.4|183520.4|183616.8|183491.8|183646.8|183521.8|183612.4|183487.4|23
1721980010000|2024-07-26 07:46:50|183617.6|183492.6|183621.7|183496.7|183631.4|183506.4|183616.6|183491.6|18
1721980020000|2024-07-26 07:47:00|183620.5|183495.5|183586.1|183461.1|183621.5|183496.5|183585|183460|27
1721980030000|2024-07-26 07:47:10|183583.1|183458.1|183586|183461|183589.7|183464.7|183580|183455|26
1721980040000|2024-07-26 07:47:20|183585.2|183460.2|183584.5|183459.5|183585.2|183460.2|183582|183457|19
1721980050000|2024-07-26 07:47:30|183584.4|183459.4|183590.8|183465.8|183591.9|183466.9|183581.7|183456.7|18
1721980060000|2024-07-26 07:47:40|183588.9|183463.9|183544.3|183419.3|183588.9|183463.9|183541.6|183416.6|25
1721980070000|2024-07-26 07:47:50|183546|183421|183555|183430|183555.5|183430.5|183544.3|183419.3|31
1721980080000|2024-07-26 07:48:00|183554.9|183429.9|183575.9|183450.9|183584.3|183459.3|183554.9|183429.9|25
1721980090000|2024-07-26 07:48:10|183576|183451|183608.7|183483.7|183616.6|183491.6|183576|183451|27
1721980100000|2024-07-26 07:48:20|183609.8|183484.8|183610.8|183485.8|183617.2|183492.2|183604|183479|24
1721980110000|2024-07-26 07:48:30|183610.9|183485.9|183611.8|183486.8|183615.5|183490.5|183610.9|183485.9|15
1721980120000|2024-07-26 07:48:40|183614.2|183489.2|183613.3|183488.3|183615.2|183490.2|183612.6|183487.6|11
1721980130000|2024-07-26 07:48:50|183610.3|183485.3|183652.3|183527.3|183657.9|183532.9|183610.3|183485.3|28
1721980140000|2024-07-26 07:49:00|183651.6|183526.6|183648.6|183523.6|183654.7|183529.7|183629.2|183504.2|28
1721980150000|2024-07-26 07:49:10|183649.6|183524.6|183640.3|183515.3|183649.6|183524.6|183636.2|183511.2|18
1721980160000|2024-07-26 07:49:20|183638.7|183513.7|183584.2|183459.2|183638.7|183513.7|183580.9|183455.9|23
1721980170000|2024-07-26 07:49:30|183585.4|183460.4|183603.8|183478.8|183606.7|183481.7|183585.2|183460.2|25
1721980180000|2024-07-26 07:49:40|183603.1|183478.1|183569.5|183444.5|183603.1|183478.1|183568.9|183443.9|13
1721980190000|2024-07-26 07:49:50|183588.3|183463.3|183585.6|183460.6|183598.8|183473.8|183584.4|183459.4|31
1721980200000|2024-07-26 07:50:00|183584.8|183459.8|183583.8|183458.8|183588.2|183463.2|183579.3|183454.3|30
1721980210000|2024-07-26 07:50:10|183582.9|183457.9|183581.4|183456.4|183588.6|183463.6|183579.5|183454.5|30
1721980220000|2024-07-26 07:50:20|183581.5|183456.5|183567.4|183442.4|183581.5|183456.5|183566.1|183441.1|14
1721980230000|2024-07-26 07:50:30|183568.1|183443.1|183567.1|183442.1|183572.9|183447.9|183567|183442|8
1721980240000|2024-07-26 07:50:40|183565.6|183440.6|183517.4|183392.4|183565.6|183440.6|183517.4|183392.4|27
1721980250000|2024-07-26 07:50:50|183516|183391|183499.2|183374.2|183516|183391|183499.2|183374.2|28
1721980260000|2024-07-26 07:51:00|183507.3|183382.3|183509.2|183384.2|183511.6|183386.6|183506.5|183381.5|23
1721980270000|2024-07-26 07:51:10|183509.1|183384.1|183524.5|183399.5|183526.7|183401.7|183509.1|183384.1|17
1721980280000|2024-07-26 07:51:20|183524.2|183399.2|183545.7|183420.7|183550.9|183425.9|183524.2|183399.2|28
1721980290000|2024-07-26 07:51:30|183545.3|183420.3|183513.5|183388.5|183547.3|183422.3|183513.5|183388.5|28
1721980300000|2024-07-26 07:51:40|183513.2|183388.2|183533.5|183408.5|183533.5|183408.5|183509.2|183384.2|25
1721980310000|2024-07-26 07:51:50|183533.8|183408.8|183532.6|183407.6|183541.9|183416.9|183531.6|183406.6|10
1721980320000|2024-07-26 07:52:00|183532.5|183407.5|183514.1|183389.1|183532.9|183407.9|183513.2|183388.2|29
1721980330000|2024-07-26 07:52:10|183514.7|183389.7|183532|183407|183532|183407|183507.6|183382.6|19
1721980340000|2024-07-26 07:52:20|183527.8|183402.8|183499.9|183374.9|183530.1|183405.1|183493.7|183368.7|15
1721980350000|2024-07-26 07:52:30|183500.7|183375.7|183487.1|183362.1|183505|183380|183486.2|183361.2|26
1721980360000|2024-07-26 07:52:40|183486.5|183361.5|183440|183315|183486.5|183361.5|183436.5|183311.5|19
1721980370000|2024-07-26 07:52:50|183439|183314|183438.5|183313.5|183440.1|183315.1|183437.7|183312.7|10
1721980380000|2024-07-26 07:53:00|183442.5|183317.5|183440.5|183315.5|183454|183329|183437.8|183312.8|18
1721980390000|2024-07-26 07:53:10|183441.5|183316.5|183456.1|183331.1|183456.6|183331.6|183441.5|183316.5|23
1721980400000|2024-07-26 07:53:20|183455.1|183330.1|183440.3|183315.3|183456.3|183331.3|183439.4|183314.4|13
1721980410000|2024-07-26 07:53:30|183441.8|183316.8|183452.8|183327.8|183455.8|183330.8|183441.8|183316.8|9
1721980420000|2024-07-26 07:53:40|183453.2|183328.2|183476.5|183351.5|183480.1|183355.1|183453.2|183328.2|9
1721980430000|2024-07-26 07:53:50|183476.6|183351.6|183492.8|183367.8|183497.4|183372.4|183471.6|183346.6|18
1721980440000|2024-07-26 07:54:00|183493|183368|183492.7|183367.7|183493.5|183368.5|183491.1|183366.1|15
1721980450000|2024-07-26 07:54:10|183493.9|183368.9|183496.4|183371.4|183496.7|183371.7|183493.3|183368.3|18
1721980460000|2024-07-26 07:54:20|183496.8|183371.8|183491.3|183366.3|183498.4|183373.4|183491.3|183366.3|23
1721980470000|2024-07-26 07:54:30|183493.2|183368.2|183508.7|183383.7|183508.7|183383.7|183493.2|183368.2|26
1721980480000|2024-07-26 07:54:40|183508.8|183383.8|183507.4|183382.4|183508.8|183383.8|183506.5|183381.5|12
1721980490000|2024-07-26 07:54:50|183504.4|183379.4|183503.2|183378.2|183505|183380|183501.2|183376.2|11
1721980500000|2024-07-26 07:55:00|183503.3|183378.3|183506.6|183381.6|183507.9|183382.9|183503.3|183378.3|13
1721980510000|2024-07-26 07:55:10|183506.7|183381.7|183504.5|183379.5|183506.7|183381.7|183503.2|183378.2|8
1721980520000|2024-07-26 07:55:20|183504.6|183379.6|183521.9|183396.9|183524.9|183399.9|183502.6|183377.6|15
1721980530000|2024-07-26 07:55:30|183520.6|183395.6|183520.9|183395.9|183520.9|183395.9|183517.4|183392.4|7
1721980540000|2024-07-26 07:55:40|183520.3|183395.3|183519.4|183394.4|183520.3|183395.3|183519.2|183394.2|8
1721980550000|2024-07-26 07:55:50|183519|183394|183465.7|183340.7|183519.4|183394.4|183456.8|183331.8|23
1721980560000|2024-07-26 07:56:00|183467.8|183342.8|183459.1|183334.1|183468.7|183343.7|183458.4|183333.4|22
1721980570000|2024-07-26 07:56:10|183459.3|183334.3|183456.8|183331.8|183460.1|183335.1|183456.3|183331.3|19
1721980580000|2024-07-26 07:56:20|183459.2|183334.2|183475.1|183350.1|183475.2|183350.2|183459.2|183334.2|13
1721980590000|2024-07-26 07:56:30|183473.1|183348.1|183473.1|183348.1|183476.8|183351.8|183473.1|183348.1|11
1721980600000|2024-07-26 07:56:40|183472.4|183347.4|183472.7|183347.7|183476|183351|183469.1|183344.1|13
1721980610000|2024-07-26 07:56:50|183471.4|183346.4|183473.4|183348.4|183475.7|183350.7|183469.7|183344.7|21
1721980620000|2024-07-26 07:57:00|183471.8|183346.8|183469.4|183344.4|183475.2|183350.2|183469|183344|20
1721980630000|2024-07-26 07:57:10|183469.5|183344.5|183470.6|183345.6|183472.3|183347.3|183468.8|183343.8|8
1721980640000|2024-07-26 07:57:20|183470.5|183345.5|183470.5|183345.5|183470.5|183345.5|183470.5|183345.5|1
1721980650000|2024-07-26 07:57:30|183471.8|183346.8|183470.4|183345.4|183472.8|183347.8|183469|183344|19
1721980660000|2024-07-26 07:57:40|183470.5|183345.5|183471.6|183346.6|183474.1|183349.1|183470.5|183345.5|11
1721980670000|2024-07-26 07:57:50|183472.3|183347.3|183467.7|183342.7|183472.3|183347.3|183467.7|183342.7|12
1721980680000|2024-07-26 07:58:00|183466.7|183341.7|183409.2|183284.2|183466.7|183341.7|183401.9|183276.9|26
1721980690000|2024-07-26 07:58:10|183415.6|183290.6|183404.9|183279.9|183415.6|183290.6|183404.6|183279.6|21
1721980700000|2024-07-26 07:58:20|183405|183280|183409.5|183284.5|183415.7|183290.7|183405|183280|22
1721980710000|2024-07-26 07:58:30|183409.2|183284.2|183433.1|183308.1|183435.9|183310.9|183408.9|183283.9|23
1721980720000|2024-07-26 07:58:40|183433|183308|183432.5|183307.5|183437.3|183312.3|183432.5|183307.5|23
1721980730000|2024-07-26 07:58:50|183432.8|183307.8|183425.4|183300.4|183437.4|183312.4|183421.6|183296.6|21
1721980740000|2024-07-26 07:59:00|183423.7|183298.7|183439.8|183314.8|183440.7|183315.7|183423.7|183298.7|18
1721980750000|2024-07-26 07:59:10|183438.9|183313.9|183468.2|183343.2|183468.2|183343.2|183438.9|183313.9|23
1721980760000|2024-07-26 07:59:20|183466.6|183341.6|183466.4|183341.4|183469.6|183344.6|183459.1|183334.1|26
1721980770000|2024-07-26 07:59:30|183465.9|183340.9|183472.1|183347.1|183472.8|183347.8|183465.9|183340.9|17
1721980780000|2024-07-26 07:59:40|183471.3|183346.3|183470.2|183345.2|183471.4|183346.4|183465.4|183340.4|25
1721980790000|2024-07-26 07:59:50|183470.3|183345.3|183468.3|183343.3|183470.3|183345.3|183467|183342|14
1721980800000|2024-07-26 08:00:00|183468.1|183343.1|183443.1|183318.1|183479.1|183354.1|183440.6|183315.6|23
1721980810000|2024-07-26 08:00:10|183443.2|183318.2|183407.6|183282.6|183443.2|183318.2|183401.6|183276.6|27
1721980820000|2024-07-26 08:00:20|183407.1|183282.1|183431|183306|183432.8|183307.8|183405.5|183280.5|22
1721980830000|2024-07-26 08:00:30|183428.1|183303.1|183436.8|183311.8|183439.2|183314.2|183428.1|183303.1|18
1721980840000|2024-07-26 08:00:40|183437.5|183312.5|183408.6|183283.6|183438.1|183313.1|183403|183278|26
1721980850000|2024-07-26 08:00:50|183413.1|183288.1|183430.1|183305.1|183435.9|183310.9|183409.7|183284.7|14
1721980860000|2024-07-26 08:01:00|183430.4|183305.4|183434.2|183309.2|183439.7|183314.7|183410.7|183285.7|22
1721980870000|2024-07-26 08:01:10|183434.7|183309.7|183435.1|183310.1|183435.1|183310.1|183433.9|183308.9|11
1721980880000|2024-07-26 08:01:20|183462.7|183337.7|183469.8|183344.8|183471|183346|183457.4|183332.4|22
1721980890000|2024-07-26 08:01:30|183469.3|183344.3|183468.6|183343.6|183471|183346|183460.5|183335.5|23
1721980900000|2024-07-26 08:01:40|183467.7|183342.7|183469.8|183344.8|183469.8|183344.8|183464.3|183339.3|18
1721980910000|2024-07-26 08:01:50|183469.7|183344.7|183459|183334|183470.2|183345.2|183457|183332|17
1721980920000|2024-07-26 08:02:00|183458.5|183333.5|183437.1|183312.1|183458.5|183333.5|183436.1|183311.1|31
1721980930000|2024-07-26 08:02:10|183439.2|183314.2|183441.1|183316.1|183443.5|183318.5|183437.9|183312.9|21
1721980940000|2024-07-26 08:02:20|183439.1|183314.1|183441.4|183316.4|183452.6|183327.6|183435.8|183310.8|29
1721980950000|2024-07-26 08:02:30|183441.3|183316.3|183446|183321|183446|183321|183439.8|183314.8|22
1721980960000|2024-07-26 08:02:40|183460.8|183335.8|183462.5|183337.5|183463.3|183338.3|183456.5|183331.5|20
1721980970000|2024-07-26 08:02:50|183457.7|183332.7|183457.3|183332.3|183460.9|183335.9|183457.3|183332.3|10
1721980980000|2024-07-26 08:03:00|183457.2|183332.2|183464.3|183339.3|183464.3|183339.3|183457.2|183332.2|18
1721980990000|2024-07-26 08:03:10|183463.5|183338.5|183461.3|183336.3|183464.4|183339.4|183461.1|183336.1|14
1721981000000|2024-07-26 08:03:20|183462|183337|183462.9|183337.9|183463.6|183338.6|183459.8|183334.8|18
1721981010000|2024-07-26 08:03:30|183462.7|183337.7|183461.2|183336.2|183464.5|183339.5|183459.7|183334.7|15
1721981020000|2024-07-26 08:03:40|183461.1|183336.1|183467.3|183342.3|183470.4|183345.4|183460.7|183335.7|16
1721981030000|2024-07-26 08:03:50|183466.2|183341.2|183466.6|183341.6|183468.6|183343.6|183461|183336|26
1721981040000|2024-07-26 08:04:00|183466.7|183341.7|183470.6|183345.6|183472.3|183347.3|183466|183341|9
1721981050000|2024-07-26 08:04:10|183470.7|183345.7|183472.7|183347.7|183472.7|183347.7|183469.5|183344.5|9
1721981060000|2024-07-26 08:04:20|183472.5|183347.5|183470.8|183345.8|183472.6|183347.6|183469|183344|16
1721981070000|2024-07-26 08:04:30|183472.4|183347.4|183473.7|183348.7|183483.5|183358.5|183468.9|183343.9|17
1721981080000|2024-07-26 08:04:40|183474.1|183349.1|183472.5|183347.5|183474.8|183349.8|183471.7|183346.7|12
1721981090000|2024-07-26 08:04:50|183473|183348|183472|183347|183473|183348|183471.3|183346.3|15
1721981100000|2024-07-26 08:05:00|183472.5|183347.5|183482.4|183357.4|183483.4|183358.4|183472.5|183347.5|15
1721981110000|2024-07-26 08:05:10|183481.8|183356.8|183481.6|183356.6|183483.6|183358.6|183480.9|183355.9|10
1721981120000|2024-07-26 08:05:20|183481.5|183356.5|183509.9|183384.9|183532.6|183407.6|183481.5|183356.5|23
1721981130000|2024-07-26 08:05:30|183509.8|183384.8|183520.8|183395.8|183525|183400|183509.2|183384.2|14
1721981140000|2024-07-26 08:05:40|183523.3|183398.3|183543.4|183418.4|183543.4|183418.4|183518.2|183393.2|23
1721981150000|2024-07-26 08:05:50|183543.1|183418.1|183534|183409|183543.1|183418.1|183534|183409|28
1721981160000|2024-07-26 08:06:00|183533.3|183408.3|183542.8|183417.8|183542.8|183417.8|183533.3|183408.3|30
1721981170000|2024-07-26 08:06:10|183539.6|183414.6|183537|183412|183541.2|183416.2|183533.7|183408.7|24
1721981180000|2024-07-26 08:06:20|183536.9|183411.9|183539.1|183414.1|183539.1|183414.1|183533.4|183408.4|24
1721981190000|2024-07-26 08:06:30|183539.9|183414.9|183529|183404|183541.1|183416.1|183528.2|183403.2|21
1721981200000|2024-07-26 08:06:40|183528.7|183403.7|183506.4|183381.4|183528.7|183403.7|183502.9|183377.9|23
1721981210000|2024-07-26 08:06:50|183506.2|183381.2|183501.9|183376.9|183507.1|183382.1|183501.9|183376.9|18
1721981220000|2024-07-26 08:07:00|183500.5|183375.5|183496.6|183371.6|183502.1|183377.1|183494.9|183369.9|17
1721981230000|2024-07-26 08:07:10|183496.5|183371.5|183448.5|183323.5|183496.5|183371.5|183445.5|183320.5|16
1721981240000|2024-07-26 08:07:20|183447.3|183322.3|183441.1|183316.1|183449.7|183324.7|183441.1|183316.1|24
1721981250000|2024-07-26 08:07:30|183442|183317|183443.3|183318.3|183444.3|183319.3|183442|183317|13
1721981260000|2024-07-26 08:07:40|183443.1|183318.1|183445.6|183320.6|183445.9|183320.9|183443.1|183318.1|13
1721981270000|2024-07-26 08:07:50|183444.1|183319.1|183471|183346|183471.8|183346.8|183443.2|183318.2|19
1721981280000|2024-07-26 08:08:00|183470.5|183345.5|183468.1|183343.1|183477.5|183352.5|183467.6|183342.6|27
1721981290000|2024-07-26 08:08:10|183468|183343|183468.5|183343.5|183472.5|183347.5|183465.1|183340.1|18
1721981300000|2024-07-26 08:08:20|183466.1|183341.1|183464.9|183339.9|183466.1|183341.1|183464.2|183339.2|9
1721981310000|2024-07-26 08:08:30|183465.1|183340.1|183465.5|183340.5|183466.9|183341.9|183465.1|183340.1|14
1721981320000|2024-07-26 08:08:40|183466.4|183341.4|183462.7|183337.7|183466.4|183341.4|183462.4|183337.4|21
1721981330000|2024-07-26 08:08:50|183463.6|183338.6|183440|183315|183463.6|183338.6|183438.4|183313.4|25
1721981340000|2024-07-26 08:09:00|183439.8|183314.8|183460.1|183335.1|183460.5|183335.5|183439.2|183314.2|12
1721981350000|2024-07-26 08:09:10|183463.4|183338.4|183457|183332|183464.6|183339.6|183456.7|183331.7|16
1721981360000|2024-07-26 08:09:20|183457.1|183332.1|183457.5|183332.5|183459.6|183334.6|183457.1|183332.1|11
1721981370000|2024-07-26 08:09:30|183457.3|183332.3|183457|183332|183459.1|183334.1|183456.1|183331.1|15
1721981380000|2024-07-26 08:09:40|183457.5|183332.5|183445.7|183320.7|183457.5|183332.5|183442.4|183317.4|22
1721981390000|2024-07-26 08:09:50|183449.4|183324.4|183443|183318|183456.2|183331.2|183443|183318|16
1721981400000|2024-07-26 08:10:00|183443.6|183318.6|183445|183320|183446.8|183321.8|183441.4|183316.4|21
1721981410000|2024-07-26 08:10:10|183445.3|183320.3|183443.2|183318.2|183445.7|183320.7|183436.7|183311.7|17
1721981420000|2024-07-26 08:10:20|183443.7|183318.7|183446.3|183321.3|183446.4|183321.4|183438.7|183313.7|18
1721981430000|2024-07-26 08:10:30|183446.4|183321.4|183429|183304|183462.9|183337.9|183429|183304|13
1721981440000|2024-07-26 08:10:40|183430.8|183305.8|183431.3|183306.3|183435|183310|183429.7|183304.7|19
1721981450000|2024-07-26 08:10:50|183430.5|183305.5|183403.4|183278.4|183431.1|183306.1|183402.3|183277.3|17
1721981460000|2024-07-26 08:11:00|183403.7|183278.7|183408.8|183283.8|183409.4|183284.4|183403.4|183278.4|13
1721981470000|2024-07-26 08:11:10|183406.4|183281.4|183407.6|183282.6|183408.6|183283.6|183404.7|183279.7|16
1721981480000|2024-07-26 08:11:20|183408.9|183283.9|183418|183293|183418.4|183293.4|183408.8|183283.8|15
1721981490000|2024-07-26 08:11:30|183417.9|183292.9|183403.9|183278.9|183418.2|183293.2|183403.4|183278.4|15
1721981500000|2024-07-26 08:11:40|183404.7|183279.7|183405.6|183280.6|183409.5|183284.5|183404.2|183279.2|30
1721981510000|2024-07-26 08:11:50|183406.2|183281.2|183405|183280|183406.2|183281.2|183402.4|183277.4|9
1721981520000|2024-07-26 08:12:00|183405.1|183280.1|183406.5|183281.5|183406.6|183281.6|183405.1|183280.1|10
1721981530000|2024-07-26 08:12:10|183405.9|183280.9|183415.7|183290.7|183415.8|183290.8|183405.9|183280.9|14
1721981540000|2024-07-26 08:12:20|183415|183290|183406.2|183281.2|183416.5|183291.5|183401.8|183276.8|20
1721981550000|2024-07-26 08:12:30|183406.5|183281.5|183406.9|183281.9|183406.9|183281.9|183406.5|183281.5|2
1721981560000|2024-07-26 08:12:40|183407.6|183282.6|183406.6|183281.6|183407.6|183282.6|183406|183281|7
1721981570000|2024-07-26 08:12:50|183405.9|183280.9|183404.9|183279.9|183406.5|183281.5|183404.8|183279.8|7
1721981580000|2024-07-26 08:13:00|183405.3|183280.3|183406.9|183281.9|183412.4|183287.4|183405.2|183280.2|16
1721981590000|2024-07-26 08:13:10|183407.5|183282.5|183382.8|183257.8|183408.4|183283.4|183361.2|183236.2|25
1721981600000|2024-07-26 08:13:20|183382.1|183257.1|183381.6|183256.6|183393.8|183268.8|183379.3|183254.3|20
1721981610000|2024-07-26 08:13:30|183381|183256|183385.8|183260.8|183386|183261|183377.7|183252.7|17
1721981620000|2024-07-26 08:13:40|183385.4|183260.4|183398.5|183273.5|183399.3|183274.3|183385.4|183260.4|26
1721981630000|2024-07-26 08:13:50|183398.6|183273.6|183395.4|183270.4|183401.3|183276.3|183395.4|183270.4|9
1721981640000|2024-07-26 08:14:00|183396.2|183271.2|183365.8|183240.8|183396.2|183271.2|183356.2|183231.2|17
1721981650000|2024-07-26 08:14:10|183367.6|183242.6|183339.4|183214.4|183367.6|183242.6|183336.7|183211.7|29
1721981660000|2024-07-26 08:14:20|183340.8|183215.8|183339.4|183214.4|183340.8|183215.8|183339.4|183214.4|5
1721981670000|2024-07-26 08:14:30|183339.6|183214.6|183344.4|183219.4|183348.1|183223.1|183339.6|183214.6|13
1721981680000|2024-07-26 08:14:40|183343.8|183218.8|183345.6|183220.6|183345.9|183220.9|183342.8|183217.8|14
1721981690000|2024-07-26 08:14:50|183345.5|183220.5|183344.1|183219.1|183345.5|183220.5|183343.4|183218.4|8
1721981700000|2024-07-26 08:15:00|183344.8|183219.8|183364.7|183239.7|183366.7|183241.7|183342|183217|21
1721981710000|2024-07-26 08:15:10|183365.7|183240.7|183362.6|183237.6|183367|183242|183356.5|183231.5|23
1721981720000|2024-07-26 08:15:20|183361.9|183236.9|183365|183240|183365|183240|183359.9|183234.9|22
1721981730000|2024-07-26 08:15:30|183365.6|183240.6|183386.2|183261.2|183402.1|183277.1|183365.6|183240.6|34
1721981740000|2024-07-26 08:15:40|183386|183261|183388.1|183263.1|183388.4|183263.4|183385.4|183260.4|14
1721981750000|2024-07-26 08:15:50|183387.8|183262.8|183388.7|183263.7|183400.2|183275.2|183387.8|183262.8|21
1721981760000|2024-07-26 08:16:00|183389|183264|183397.4|183272.4|183398.7|183273.7|183374.5|183249.5|23
1721981770000|2024-07-26 08:16:10|183403|183278|183445.2|183320.2|183451.4|183326.4|183399.9|183274.9|28
1721981780000|2024-07-26 08:16:20|183444.4|183319.4|183446.2|183321.2|183450|183325|183430.1|183305.1|20
1721981790000|2024-07-26 08:16:30|183446.1|183321.1|183440.8|183315.8|183446.4|183321.4|183438.1|183313.1|8
1721981800000|2024-07-26 08:16:40|183440.7|183315.7|183439.2|183314.2|183440.7|183315.7|183438.7|183313.7|4
1721981810000|2024-07-26 08:16:50|183438.6|183313.6|183447.9|183322.9|183449.3|183324.3|183438.6|183313.6|13
1721981820000|2024-07-26 08:17:00|183447|183322|183444.1|183319.1|183447.3|183322.3|183444.1|183319.1|7
1721981830000|2024-07-26 08:17:10|183444.4|183319.4|183443.1|183318.1|183444.8|183319.8|183442.1|183317.1|11
1721981840000|2024-07-26 08:17:20|183443.4|183318.4|183445.8|183320.8|183452.9|183327.9|183443.4|183318.4|16
1721981850000|2024-07-26 08:17:30|183446.5|183321.5|183445.3|183320.3|183448|183323|183443|183318|13
1721981860000|2024-07-26 08:17:40|183446.2|183321.2|183446.1|183321.1|183447.7|183322.7|183445.9|183320.9|8
1721981870000|2024-07-26 08:17:50|183447|183322|183442.7|183317.7|183448|183323|183432|183307|21
1721981880000|2024-07-26 08:18:00|183441.7|183316.7|183440.5|183315.5|183441.7|183316.7|183440.5|183315.5|6
1721981890000|2024-07-26 08:18:10|183441.9|183316.9|183441.6|183316.6|183442.3|183317.3|183441.5|183316.5|9
1721981900000|2024-07-26 08:18:20|183442|183317|183471|183346|183475.7|183350.7|183442|183317|20
1721981910000|2024-07-26 08:18:30|183476.1|183351.1|183474.2|183349.2|183476.1|183351.1|183470.9|183345.9|14
1721981920000|2024-07-26 08:18:40|183474.3|183349.3|183475.9|183350.9|183484.1|183359.1|183473.6|183348.6|12
1721981930000|2024-07-26 08:18:50|183475.6|183350.6|183477.3|183352.3|183477.3|183352.3|183472.7|183347.7|13
1721981940000|2024-07-26 08:19:00|183476.9|183351.9|183492.4|183367.4|183494.1|183369.1|183473.7|183348.7|17
1721981950000|2024-07-26 08:19:10|183492|183367|183479.5|183354.5|183492|183367|183475.5|183350.5|20
1721981960000|2024-07-26 08:19:20|183473.1|183348.1|183478.1|183353.1|183481.9|183356.9|183473|183348|15
1721981970000|2024-07-26 08:19:30|183478|183353|183489.2|183364.2|183492.1|183367.1|183477.4|183352.4|18
1721981980000|2024-07-26 08:19:40|183489.1|183364.1|183496.4|183371.4|183497.5|183372.5|183489.1|183364.1|7
1721981990000|2024-07-26 08:19:50|183497.2|183372.2|183499|183374|183507.5|183382.5|183497.2|183372.2|22
1721982000000|2024-07-26 08:20:00|183498.7|183373.7|183499.3|183374.3|183499.6|183374.6|183498.7|183373.7|7
1721982010000|2024-07-26 08:20:10|183499.6|183374.6|183504.3|183379.3|183504.3|183379.3|183499.6|183374.6|16
1721982020000|2024-07-26 08:20:20|183517.6|183392.6|183515.4|183390.4|183517.6|183392.6|183509.6|183384.6|8
1721982030000|2024-07-26 08:20:30|183515.9|183390.9|183535.2|183410.2|183535.8|183410.8|183515.9|183390.9|13
1721982040000|2024-07-26 08:20:40|183536.1|183411.1|183538.9|183413.9|183539.8|183414.8|183535.5|183410.5|9
1721982050000|2024-07-26 08:20:50|183538.6|183413.6|183538|183413|183539.9|183414.9|183537.8|183412.8|13
1721982060000|2024-07-26 08:21:00|183538.8|183413.8|183559.7|183434.7|183561.2|183436.2|183537.5|183412.5|15
1721982070000|2024-07-26 08:21:10|183559.5|183434.5|183576.2|183451.2|183581.6|183456.6|183559.5|183434.5|20
1721982080000|2024-07-26 08:21:20|183576.1|183451.1|183570.1|183445.1|183576.1|183451.1|183570.1|183445.1|19
1721982090000|2024-07-26 08:21:30|183571|183446|183571.9|183446.9|183572.5|183447.5|183568.5|183443.5|14
1721982100000|2024-07-26 08:21:40|183572.8|183447.8|183572|183447|183577.2|183452.2|183570|183445|14
1721982110000|2024-07-26 08:21:50|183572.1|183447.1|183567.5|183442.5|183573|183448|183566.1|183441.1|7
1721982120000|2024-07-26 08:22:00|183567.1|183442.1|183568.5|183443.5|183568.6|183443.6|183567.1|183442.1|6
1721982130000|2024-07-26 08:22:10|183569.4|183444.4|183572.4|183447.4|183572.4|183447.4|183569.4|183444.4|4
1721982140000|2024-07-26 08:22:20|183571.9|183446.9|183573.8|183448.8|183574|183449|183569.7|183444.7|9
1721982150000|2024-07-26 08:22:30|183574.2|183449.2|183579.4|183454.4|183579.8|183454.8|183574.2|183449.2|9
1721982160000|2024-07-26 08:22:40|183579|183454|183579.1|183454.1|183579.3|183454.3|183578.5|183453.5|9
1721982170000|2024-07-26 08:22:50|183580.2|183455.2|183582.4|183457.4|183584.3|183459.3|183580.2|183455.2|12
1721982180000|2024-07-26 08:23:00|183582.2|183457.2|183582.7|183457.7|183583.1|183458.1|183581.9|183456.9|8
1721982190000|2024-07-26 08:23:10|183582|183457|183577.4|183452.4|183582|183457|183574.1|183449.1|12
1721982200000|2024-07-26 08:23:20|183578.2|183453.2|183586|183461|183586.7|183461.7|183576.1|183451.1|15
1721982210000|2024-07-26 08:23:30|183585.5|183460.5|183578.9|183453.9|183585.5|183460.5|183574.9|183449.9|16
1721982220000|2024-07-26 08:23:40|183578.6|183453.6|183577.4|183452.4|183578.6|183453.6|183574.4|183449.4|20
1721982230000|2024-07-26 08:23:50|183578.4|183453.4|183578.3|183453.3|183580.2|183455.2|183578.3|183453.3|12
1721982240000|2024-07-26 08:24:00|183577.2|183452.2|183580.3|183455.3|183580.6|183455.6|183539|183414|28
1721982250000|2024-07-26 08:24:10|183579.1|183454.1|183569.5|183444.5|183582.5|183457.5|183569.1|183444.1|25
1721982260000|2024-07-26 08:24:20|183564.4|183439.4|183575.9|183450.9|183578.8|183453.8|183564.1|183439.1|20
1721982270000|2024-07-26 08:24:30|183576|183451|183573.4|183448.4|183576|183451|183568.4|183443.4|11
1721982280000|2024-07-26 08:24:40|183575|183450|183575.2|183450.2|183575.2|183450.2|183567.6|183442.6|16
1721982290000|2024-07-26 08:24:50|183575.9|183450.9|183576.7|183451.7|183577|183452|183575.2|183450.2|4
1721982300000|2024-07-26 08:25:00|183576.6|183451.6|183572.9|183447.9|183576.6|183451.6|183564|183439|17
1721982310000|2024-07-26 08:25:10|183573.1|183448.1|183573.2|183448.2|183574.4|183449.4|183573|183448|7
1721982320000|2024-07-26 08:25:20|183572.1|183447.1|183574.7|183449.7|183575.7|183450.7|183567|183442|21
1721982330000|2024-07-26 08:25:30|183572.5|183447.5|183575.3|183450.3|183575.4|183450.4|183572.5|183447.5|4
1721982340000|2024-07-26 08:25:40|183574.5|183449.5|183572.9|183447.9|183575.6|183450.6|183570.4|183445.4|16
1721982350000|2024-07-26 08:25:50|183573.2|183448.2|183573.1|183448.1|183574|183449|183572.1|183447.1|11
1721982360000|2024-07-26 08:26:00|183571.9|183446.9|183573.2|183448.2|183575.1|183450.1|183571.9|183446.9|24
1721982370000|2024-07-26 08:26:10|183572.7|183447.7|183572.8|183447.8|183574|183449|183572.7|183447.7|7
1721982380000|2024-07-26 08:26:20|183572|183447|183573.7|183448.7|183576.4|183451.4|183572|183447|21
1721982390000|2024-07-26 08:26:30|183574.2|183449.2|183569|183444|183574.2|183449.2|183565.8|183440.8|17
1721982400000|2024-07-26 08:26:40|183569.2|183444.2|183565.9|183440.9|183569.2|183444.2|183565.6|183440.6|19
1721982410000|2024-07-26 08:26:50|183566|183441|183566|183441|183567.8|183442.8|183565.4|183440.4|18
1721982420000|2024-07-26 08:27:00|183565.9|183440.9|183548.4|183423.4|183565.9|183440.9|183546|183421|14
1721982430000|2024-07-26 08:27:10|183550.3|183425.3|183560.3|183435.3|183560.8|183435.8|183550.3|183425.3|7
1721982440000|2024-07-26 08:27:20|183560.1|183435.1|183566|183441|183566|183441|183559.4|183434.4|11
1721982450000|2024-07-26 08:27:30|183567.1|183442.1|183568.6|183443.6|183575|183450|183565.4|183440.4|13
1721982460000|2024-07-26 08:27:40|183569.7|183444.7|183542.3|183417.3|183572.2|183447.2|183540.7|183415.7|13
1721982470000|2024-07-26 08:27:50|183541.2|183416.2|183541.5|183416.5|183542.8|183417.8|183540.7|183415.7|15
1721982480000|2024-07-26 08:28:00|183541.9|183416.9|183510.9|183385.9|183542.6|183417.6|183503.1|183378.1|25
1721982490000|2024-07-26 08:28:10|183510.8|183385.8|183510.1|183385.1|183511.1|183386.1|183509.9|183384.9|10
1721982500000|2024-07-26 08:28:20|183509.3|183384.3|183510.5|183385.5|183511.1|183386.1|183508.5|183383.5|19
1721982510000|2024-07-26 08:28:30|183510.8|183385.8|183510.7|183385.7|183511.1|183386.1|183510.1|183385.1|12
1721982520000|2024-07-26 08:28:40|183509.4|183384.4|183506.9|183381.9|183512.3|183387.3|183499.8|183374.8|16
1721982530000|2024-07-26 08:28:50|183506.6|183381.6|183505.9|183380.9|183506.9|183381.9|183504.9|183379.9|14
1721982540000|2024-07-26 08:29:00|183505.5|183380.5|183511.2|183386.2|183511.2|183386.2|183502.6|183377.6|16
1721982550000|2024-07-26 08:29:10|183510.7|183385.7|183511.6|183386.6|183512.9|183387.9|183510.7|183385.7|7
1721982560000|2024-07-26 08:29:20|183512.4|183387.4|183512.9|183387.9|183513|183388|183511.4|183386.4|8
1721982570000|2024-07-26 08:29:30|183511.6|183386.6|183512.7|183387.7|183512.7|183387.7|183511.5|183386.5|8
1721982580000|2024-07-26 08:29:40|183507.4|183382.4|183511.5|183386.5|183511.9|183386.9|183507.3|183382.3|13
1721982590000|2024-07-26 08:29:50|183511|183386|183501.2|183376.2|183511.4|183386.4|183501.2|183376.2|10
1721982600000|2024-07-26 08:30:00|183500.9|183375.9|183502.5|183377.5|183509.6|183384.6|183500.9|183375.9|9
1721982610000|2024-07-26 08:30:10|183502.3|183377.3|183504|183379|183504.7|183379.7|183501|183376|15
1721982620000|2024-07-26 08:30:20|183505.5|183380.5|183506.2|183381.2|183506.2|183381.2|183504.4|183379.4|11
1721982630000|2024-07-26 08:30:30|183507.7|183382.7|183508.1|183383.1|183508.3|183383.3|183507.7|183382.7|3
1721982640000|2024-07-26 08:30:40|183508.4|183383.4|183509.3|183384.3|183511.6|183386.6|183508.4|183383.4|11
1721982650000|2024-07-26 08:30:50|183508.6|183383.6|183504.2|183379.2|183508.6|183383.6|183503.4|183378.4|25
1721982660000|2024-07-26 08:31:00|183505.2|183380.2|183485.5|183360.5|183505.2|183380.2|183482.9|183357.9|16
1721982670000|2024-07-26 08:31:10|183485.3|183360.3|183472.6|183347.6|183485.3|183360.3|183472.6|183347.6|5
1721982680000|2024-07-26 08:31:20|183475.2|183350.2|183470.8|183345.8|183476.8|183351.8|183470.8|183345.8|15
1721982690000|2024-07-26 08:31:30|183470.9|183345.9|183474.3|183349.3|183474.3|183349.3|183468.3|183343.3|14
1721982700000|2024-07-26 08:31:40|183475|183350|183475.9|183350.9|183476.1|183351.1|183472.3|183347.3|11
1721982710000|2024-07-26 08:31:50|183476.4|183351.4|183476.5|183351.5|183476.7|183351.7|183475.4|183350.4|11
1721982720000|2024-07-26 08:32:00|183476.9|183351.9|183482.1|183357.1|183482.1|183357.1|183476.9|183351.9|7
1721982730000|2024-07-26 08:32:10|183481.5|183356.5|183477.8|183352.8|183481.5|183356.5|183477.2|183352.2|12
1721982740000|2024-07-26 08:32:20|183477.7|183352.7|183470.2|183345.2|183477.7|183352.7|183466.2|183341.2|19
1721982750000|2024-07-26 08:32:30|183469.3|183344.3|183470.3|183345.3|183471.1|183346.1|183469.1|183344.1|12
1721982760000|2024-07-26 08:32:40|183470.1|183345.1|183470.2|183345.2|183470.3|183345.3|183467.5|183342.5|18
1721982770000|2024-07-26 08:32:50|183469.7|183344.7|183472.1|183347.1|183472.4|183347.4|183464.5|183339.5|19
1721982780000|2024-07-26 08:33:00|183471.6|183346.6|183408.9|183283.9|183472.2|183347.2|183406.5|183281.5|13
1721982790000|2024-07-26 08:33:10|183413.5|183288.5|183415.8|183290.8|183433.4|183308.4|183412.8|183287.8|26
1721982800000|2024-07-26 08:33:20|183415|183290|183399.6|183274.6|183415|183290|183395.5|183270.5|21
1721982810000|2024-07-26 08:33:30|183400.1|183275.1|183401.5|183276.5|183402.2|183277.2|183399.4|183274.4|15
1721982820000|2024-07-26 08:33:40|183401.6|183276.6|183466.2|183341.2|183467.9|183342.9|183401.6|183276.6|14
1721982830000|2024-07-26 08:33:50|183466.1|183341.1|183465.7|183340.7|183477.5|183352.5|183464.8|183339.8|18
1721982840000|2024-07-26 08:34:00|183465.4|183340.4|183470.8|183345.8|183473.7|183348.7|183465.4|183340.4|30
1721982850000|2024-07-26 08:34:10|183471.7|183346.7|183487.9|183362.9|183489|183364|183471.7|183346.7|26
1721982860000|2024-07-26 08:34:20|183490.7|183365.7|183489.3|183364.3|183496|183371|183486.4|183361.4|26
1721982870000|2024-07-26 08:34:30|183489.5|183364.5|183490.9|183365.9|183494.9|183369.9|183489.5|183364.5|14
1721982880000|2024-07-26 08:34:40|183490.4|183365.4|183505|183380|183505|183380|183490.3|183365.3|19
1721982890000|2024-07-26 08:34:50|183505.2|183380.2|183501.6|183376.6|183505.2|183380.2|183499.7|183374.7|12
1721982900000|2024-07-26 08:35:00|183509.2|183384.2|183510.6|183385.6|183510.6|183385.6|183502.9|183377.9|21
1721982910000|2024-07-26 08:35:10|183509.9|183384.9|183511.9|183386.9|183511.9|183386.9|183506.4|183381.4|22
1721982920000|2024-07-26 08:35:20|183511.6|183386.6|183514|183389|183519.6|183394.6|183511.5|183386.5|13
1721982930000|2024-07-26 08:35:30|183514.7|183389.7|183524.1|183399.1|183525.6|183400.6|183514|183389|14
1721982940000|2024-07-26 08:35:40|183525.4|183400.4|183526.2|183401.2|183529.1|183404.1|183525.2|183400.2|13
1721982950000|2024-07-26 08:35:50|183525.5|183400.5|183527.9|183402.9|183528.9|183403.9|183525.5|183400.5|7
1721982960000|2024-07-26 08:36:00|183526.8|183401.8|183527.3|183402.3|183528.1|183403.1|183526.8|183401.8|14
1721982970000|2024-07-26 08:36:10|183526.8|183401.8|183527.7|183402.7|183528.1|183403.1|183526.5|183401.5|9
1721982980000|2024-07-26 08:36:20|183527.3|183402.3|183522.9|183397.9|183527.3|183402.3|183521.9|183396.9|11
1721982990000|2024-07-26 08:36:30|183522.6|183397.6|183496.2|183371.2|183523.5|183398.5|183494.4|183369.4|15
1721983000000|2024-07-26 08:36:40|183497.1|183372.1|183503|183378|183511.4|183386.4|183497.1|183372.1|15
1721983010000|2024-07-26 08:36:50|183502.8|183377.8|183502.8|183377.8|183507.8|183382.8|183501.8|183376.8|16
1721983020000|2024-07-26 08:37:00|183503.1|183378.1|183501.4|183376.4|183507.8|183382.8|183501.4|183376.4|11
1721983030000|2024-07-26 08:37:10|183501.5|183376.5|183500.9|183375.9|183506.1|183381.1|183498.5|183373.5|19
1721983040000|2024-07-26 08:37:20|183501|183376|183501.3|183376.3|183503.1|183378.1|183500|183375|10
1721983050000|2024-07-26 08:37:30|183501.8|183376.8|183481.3|183356.3|183502.5|183377.5|183469.9|183344.9|8
1721983060000|2024-07-26 08:37:40|183483.1|183358.1|183472.2|183347.2|183483.1|183358.1|183472.2|183347.2|21
1721983070000|2024-07-26 08:37:50|183471.5|183346.5|183473.5|183348.5|183473.5|183348.5|183471.5|183346.5|5
1721983080000|2024-07-26 08:38:00|183474.2|183349.2|183474.7|183349.7|183475.4|183350.4|183473.5|183348.5|9
1721983090000|2024-07-26 08:38:10|183474|183349|183474|183349|183476.5|183351.5|183472.6|183347.6|22
1721983100000|2024-07-26 08:38:20|183472.9|183347.9|183475.4|183350.4|183475.7|183350.7|183472.7|183347.7|8
1721983110000|2024-07-26 08:38:30|183474.8|183349.8|183474.4|183349.4|183475.4|183350.4|183474.2|183349.2|10
1721983120000|2024-07-26 08:38:40|183474|183349|183504.8|183379.8|183519|183394|183472.1|183347.1|24
1721983130000|2024-07-26 08:38:50|183505.1|183380.1|183463|183338|183505.1|183380.1|183462.4|183337.4|33
1721983140000|2024-07-26 08:39:00|183462.4|183337.4|183462.2|183337.2|183464.1|183339.1|183460.3|183335.3|15
1721983150000|2024-07-26 08:39:10|183462.1|183337.1|183461.5|183336.5|183474.2|183349.2|183451|183326|26
1721983160000|2024-07-26 08:39:20|183461.1|183336.1|183476.2|183351.2|183481.7|183356.7|183461|183336|27
1721983170000|2024-07-26 08:39:30|183476.8|183351.8|183466.4|183341.4|183478.3|183353.3|183465.5|183340.5|20
1721983180000|2024-07-26 08:39:40|183466.5|183341.5|183473.5|183348.5|183479.2|183354.2|183466.5|183341.5|18
1721983190000|2024-07-26 08:39:50|183474|183349|183473.2|183348.2|183477.1|183352.1|183471.9|183346.9|23
1721983200000|2024-07-26 08:40:00|183473.9|183348.9|183477.2|183352.2|183479.2|183354.2|183473.9|183348.9|15
1721983210000|2024-07-26 08:40:10|183478.2|183353.2|183477.1|183352.1|183479.5|183354.5|183477.1|183352.1|10
1721983220000|2024-07-26 08:40:20|183478|183353|183470.7|183345.7|183478.5|183353.5|183469.7|183344.7|17
1721983230000|2024-07-26 08:40:30|183469.7|183344.7|183476.2|183351.2|183480.4|183355.4|183468.9|183343.9|21
1721983240000|2024-07-26 08:40:40|183476.3|183351.3|183475.2|183350.2|183482.8|183357.8|183475.2|183350.2|18
1721983250000|2024-07-26 08:40:50|183475.1|183350.1|183480.6|183355.6|183483.1|183358.1|183475|183350|18
1721983260000|2024-07-26 08:41:00|183480.4|183355.4|183468.3|183343.3|183480.4|183355.4|183468.2|183343.2|20
1721983270000|2024-07-26 08:41:10|183464.7|183339.7|183463.2|183338.2|183465.1|183340.1|183461.9|183336.9|15
1721983280000|2024-07-26 08:41:20|183463.4|183338.4|183463.7|183338.7|183463.8|183338.8|183463|183338|8
1721983290000|2024-07-26 08:41:30|183463.8|183338.8|183463.1|183338.1|183463.8|183338.8|183462.9|183337.9|10
1721983300000|2024-07-26 08:41:40|183462.9|183337.9|183461.4|183336.4|183463.9|183338.9|183460.9|183335.9|8
1721983310000|2024-07-26 08:41:50|183461.3|183336.3|183457.5|183332.5|183464.5|183339.5|183457.5|183332.5|14
1721983320000|2024-07-26 08:42:00|183457.6|183332.6|183437.7|183312.7|183457.6|183332.6|183437.7|183312.7|13
1721983330000|2024-07-26 08:42:10|183438.6|183313.6|183446.2|183321.2|183449.8|183324.8|183438.6|183313.6|12
1721983340000|2024-07-26 08:42:20|183447.4|183322.4|183460.1|183335.1|183465.2|183340.2|183447.4|183322.4|17
1721983350000|2024-07-26 08:42:30|183460|183335|183515.5|183390.5|183523|183398|183460|183335|25
1721983360000|2024-07-26 08:42:40|183515.4|183390.4|183524.8|183399.8|183530|183405|183510.4|183385.4|29
1721983370000|2024-07-26 08:42:50|183523.8|183398.8|183523|183398|183525.5|183400.5|183522.2|183397.2|13
1721983380000|2024-07-26 08:43:00|183523.8|183398.8|183548.5|183423.5|183555.3|183430.3|183523.8|183398.8|24
1721983390000|2024-07-26 08:43:10|183554.2|183429.2|183542.1|183417.1|183554.2|183429.2|183541.8|183416.8|21
1721983400000|2024-07-26 08:43:20|183541.8|183416.8|183552.3|183427.3|183554.7|183429.7|183541.7|183416.7|21
1721983410000|2024-07-26 08:43:30|183551.6|183426.6|183563.2|183438.2|183566.8|183441.8|183549.6|183424.6|15
1721983420000|2024-07-26 08:43:40|183562.7|183437.7|183562.2|183437.2|183562.9|183437.9|183562.2|183437.2|5
1721983430000|2024-07-26 08:43:50|183557.9|183432.9|183564.7|183439.7|183566|183441|183550.5|183425.5|15
1721983440000|2024-07-26 08:44:00|183564.9|183439.9|183529.3|183404.3|183567|183442|183525.4|183400.4|24
1721983450000|2024-07-26 08:44:10|183528.8|183403.8|183528.8|183403.8|183529.1|183404.1|183528.6|183403.6|11
1721983460000|2024-07-26 08:44:20|183528|183403|183528.1|183403.1|183528.3|183403.3|183527.2|183402.2|8
1721983470000|2024-07-26 08:44:30|183527.4|183402.4|183522.8|183397.8|183527.4|183402.4|183522.8|183397.8|11
1721983480000|2024-07-26 08:44:40|183522.6|183397.6|183491.7|183366.7|183522.6|183397.6|183491.7|183366.7|13
1721983490000|2024-07-26 08:44:50|183491.6|183366.6|183490.9|183365.9|183491.6|183366.6|183490|183365|13
1721983500000|2024-07-26 08:45:00|183491.8|183366.8|183492.6|183367.6|183495.9|183370.9|183489.3|183364.3|18
1721983510000|2024-07-26 08:45:10|183490.7|183365.7|183489.5|183364.5|183490.7|183365.7|183488.4|183363.4|17
1721983520000|2024-07-26 08:45:20|183489.3|183364.3|183491.3|183366.3|183491.3|183366.3|183484.7|183359.7|20
1721983530000|2024-07-26 08:45:30|183492.4|183367.4|183492|183367|183496.7|183371.7|183489.6|183364.6|20
1721983540000|2024-07-26 08:45:40|183492.1|183367.1|183438.9|183313.9|183494.4|183369.4|183427.3|183302.3|22
1721983550000|2024-07-26 08:45:50|183439.6|183314.6|183428.2|183303.2|183443.1|183318.1|183428.2|183303.2|20
1721983560000|2024-07-26 08:46:00|183428.7|183303.7|183426.6|183301.6|183429.8|183304.8|183426.2|183301.2|12
1721983570000|2024-07-26 08:46:10|183425.9|183300.9|183408.2|183283.2|183430|183305|183408.2|183283.2|16
1721983580000|2024-07-26 08:46:20|183406.9|183281.9|183410|183285|183410.1|183285.1|183405.9|183280.9|24
1721983590000|2024-07-26 08:46:30|183413.3|183288.3|183415.2|183290.2|183422.3|183297.3|183413.3|183288.3|14
1721983600000|2024-07-26 08:46:40|183414.3|183289.3|183415.1|183290.1|183415.9|183290.9|183414.3|183289.3|9
1721983610000|2024-07-26 08:46:50|183414.5|183289.5|183431.1|183306.1|183447.3|183322.3|183414.5|183289.5|12
1721983620000|2024-07-26 08:47:00|183430.8|183305.8|183438.1|183313.1|183440.4|183315.4|183430.8|183305.8|15
1721983630000|2024-07-26 08:47:10|183439|183314|183438.4|183313.4|183439.2|183314.2|183431.8|183306.8|18
1721983640000|2024-07-26 08:47:20|183438.6|183313.6|183420.4|183295.4|183438.6|183313.6|183420.4|183295.4|12
1721983650000|2024-07-26 08:47:30|183419|183294|183438.1|183313.1|183438.9|183313.9|183419|183294|14
1721983660000|2024-07-26 08:47:40|183439.6|183314.6|183439.3|183314.3|183439.9|183314.9|183438.6|183313.6|17
1721983670000|2024-07-26 08:47:50|183439|183314|183440|183315|183440.8|183315.8|183427.9|183302.9|13
1721983680000|2024-07-26 08:48:00|183442.3|183317.3|183439.8|183314.8|183443.8|183318.8|183433|183308|25
1721983690000|2024-07-26 08:48:10|183436.7|183311.7|183437.6|183312.6|183440.7|183315.7|183434.5|183309.5|19
1721983700000|2024-07-26 08:48:20|183437.5|183312.5|183432.8|183307.8|183437.5|183312.5|183430.7|183305.7|18
1721983710000|2024-07-26 08:48:30|183432.4|183307.4|183438|183313|183440.3|183315.3|183427.2|183302.2|22
1721983720000|2024-07-26 08:48:40|183438.5|183313.5|183438.2|183313.2|183454.6|183329.6|183434.3|183309.3|15
1721983730000|2024-07-26 08:48:50|183444.6|183319.6|183448.8|183323.8|183449.9|183324.9|183444.6|183319.6|9
1721983740000|2024-07-26 08:49:00|183449.8|183324.8|183450.9|183325.9|183450.9|183325.9|183449.2|183324.2|13
1721983750000|2024-07-26 08:49:10|183450.8|183325.8|183448|183323|183450.8|183325.8|183447.4|183322.4|11
1721983760000|2024-07-26 08:49:20|183447.8|183322.8|183450.2|183325.2|183450.2|183325.2|183447.8|183322.8|8
1721983770000|2024-07-26 08:49:30|183450.4|183325.4|183443.8|183318.8|183450.4|183325.4|183443.8|183318.8|8
1721983780000|2024-07-26 08:49:40|183444.1|183319.1|183400.9|183275.9|183444.1|183319.1|183400.1|183275.1|23
1721983790000|2024-07-26 08:49:50|183406.5|183281.5|183393.4|183268.4|183407.5|183282.5|183388.9|183263.9|21
1721983800000|2024-07-26 08:50:00|183393.1|183268.1|183398.4|183273.4|183404|183279|183393.1|183268.1|24
1721983810000|2024-07-26 08:50:10|183398.3|183273.3|183389.1|183264.1|183398.3|183273.3|183389|183264|20
1721983820000|2024-07-26 08:50:20|183390.1|183265.1|183393.2|183268.2|183401.8|183276.8|183390.1|183265.1|15
1721983830000|2024-07-26 08:50:30|183391.3|183266.3|183395.9|183270.9|183396.1|183271.1|183390.7|183265.7|12
1721983840000|2024-07-26 08:50:40|183396.2|183271.2|183396.5|183271.5|183396.5|183271.5|183396.2|183271.2|6
1721983850000|2024-07-26 08:50:50|183396.4|183271.4|183391|183266|183396.4|183271.4|183389.9|183264.9|9
1721983860000|2024-07-26 08:51:00|183391.6|183266.6|183392.2|183267.2|183395.3|183270.3|183387.2|183262.2|21
1721983870000|2024-07-26 08:51:10|183392.9|183267.9|183393.1|183268.1|183395.4|183270.4|183391.1|183266.1|14
1721983880000|2024-07-26 08:51:20|183392.6|183267.6|183391.7|183266.7|183393.5|183268.5|183389.6|183264.6|11
1721983890000|2024-07-26 08:51:30|183392.3|183267.3|183392.1|183267.1|183392.3|183267.3|183389.2|183264.2|10
1721983900000|2024-07-26 08:51:40|183391.4|183266.4|183393.7|183268.7|183395.9|183270.9|183390.8|183265.8|19
1721983910000|2024-07-26 08:51:50|183394.4|183269.4|183393|183268|183395.5|183270.5|183390.6|183265.6|14
1721983920000|2024-07-26 08:52:00|183392.9|183267.9|183391.7|183266.7|183393.7|183268.7|183391|183266|4
1721983930000|2024-07-26 08:52:10|183392.3|183267.3|183465.6|183340.6|183465.6|183340.6|183389.8|183264.8|18
1721983940000|2024-07-26 08:52:20|183466.2|183341.2|183455.1|183330.1|183466.2|183341.2|183444.4|183319.4|13
1721983950000|2024-07-26 08:52:30|183454.1|183329.1|183451|183326|183474|183349|183444|183319|21
1721983960000|2024-07-26 08:52:40|183451.9|183326.9|183459.1|183334.1|183463.6|183338.6|183450.9|183325.9|11
1721983970000|2024-07-26 08:52:50|183459.3|183334.3|183447.2|183322.2|183464|183339|183447|183322|24
1721983980000|2024-07-26 08:53:00|183449|183324|183417.8|183292.8|183458.6|183333.6|183411.9|183286.9|34
1721983990000|2024-07-26 08:53:10|183418.3|183293.3|183414|183289|183420.2|183295.2|183407.2|183282.2|21
1721984000000|2024-07-26 08:53:20|183413.4|183288.4|183417.9|183292.9|183418.7|183293.7|183413.1|183288.1|24
1721984010000|2024-07-26 08:53:30|183417.7|183292.7|183419.5|183294.5|183420|183295|183415.3|183290.3|25
1721984020000|2024-07-26 08:53:40|183419.3|183294.3|183413|183288|183419.6|183294.6|183412.5|183287.5|19
1721984030000|2024-07-26 08:53:50|183413.2|183288.2|183414|183289|183414.4|183289.4|183412|183287|14
1721984040000|2024-07-26 08:54:00|183413.5|183288.5|183425.1|183300.1|183436.8|183311.8|183413.5|183288.5|26
1721984050000|2024-07-26 08:54:10|183424.8|183299.8|183441.2|183316.2|183441.2|183316.2|183423.8|183298.8|17
1721984060000|2024-07-26 08:54:20|183442.6|183317.6|183432.6|183307.6|183442.7|183317.7|183431.5|183306.5|32
1721984070000|2024-07-26 08:54:30|183432.8|183307.8|183432.6|183307.6|183432.8|183307.8|183432.4|183307.4|11
1721984080000|2024-07-26 08:54:40|183432.7|183307.7|183434.8|183309.8|183438.2|183313.2|183432.7|183307.7|16
1721984090000|2024-07-26 08:54:50|183435.8|183310.8|183445.4|183320.4|183447.6|183322.6|183435.8|183310.8|16
1721984100000|2024-07-26 08:55:00|183446|183321|183459.7|183334.7|183461.9|183336.9|183446|183321|12
1721984110000|2024-07-26 08:55:10|183463.9|183338.9|183462.3|183337.3|183463.9|183338.9|183461.7|183336.7|16
1721984120000|2024-07-26 08:55:20|183462.8|183337.8|183465.4|183340.4|183465.4|183340.4|183462.8|183337.8|22
1721984130000|2024-07-26 08:55:30|183465|183340|183462.7|183337.7|183467.1|183342.1|183462.7|183337.7|17
1721984140000|2024-07-26 08:55:40|183464.7|183339.7|183463.8|183338.8|183464.7|183339.7|183462.8|183337.8|12
1721984150000|2024-07-26 08:55:50|183464.4|183339.4|183464|183339|183467.6|183342.6|183463.9|183338.9|10
1721984160000|2024-07-26 08:56:00|183464.5|183339.5|183463.3|183338.3|183464.9|183339.9|183463|183338|17
1721984170000|2024-07-26 08:56:10|183464.1|183339.1|183463.8|183338.8|183464.5|183339.5|183463.3|183338.3|17
1721984180000|2024-07-26 08:56:20|183464.5|183339.5|183463.3|183338.3|183464.5|183339.5|183463.3|183338.3|10
1721984190000|2024-07-26 08:56:30|183463.7|183338.7|183464.7|183339.7|183465.5|183340.5|183463.7|183338.7|11
1721984200000|2024-07-26 08:56:40|183464.1|183339.1|183463.7|183338.7|183464.7|183339.7|183463.7|183338.7|13
1721984210000|2024-07-26 08:56:50|183463|183338|183464.3|183339.3|183466.7|183341.7|183459.3|183334.3|17
1721984220000|2024-07-26 08:57:00|183463.6|183338.6|183466.7|183341.7|183469.1|183344.1|183460|183335|19
1721984230000|2024-07-26 08:57:10|183466.6|183341.6|183458.5|183333.5|183466.9|183341.9|183458.3|183333.3|11
1721984240000|2024-07-26 08:57:20|183458.7|183333.7|183433.2|183308.2|183466.1|183341.1|183427.2|183302.2|21
1721984250000|2024-07-26 08:57:30|183431.1|183306.1|183424.7|183299.7|183431.5|183306.5|183422.1|183297.1|28
1721984260000|2024-07-26 08:57:40|183425.5|183300.5|183428.6|183303.6|183429.5|183304.5|183425.5|183300.5|11
1721984270000|2024-07-26 08:57:50|183428.5|183303.5|183425.6|183300.6|183429.2|183304.2|183424.7|183299.7|19
1721984280000|2024-07-26 08:58:00|183426.3|183301.3|183419|183294|183426.3|183301.3|183418.2|183293.2|23
1721984290000|2024-07-26 08:58:10|183423.7|183298.7|183427.3|183302.3|183429.7|183304.7|183421|183296|27
1721984300000|2024-07-26 08:58:20|183427.6|183302.6|183428.2|183303.2|183429|183304|183427.6|183302.6|8
1721984310000|2024-07-26 08:58:30|183382.9|183257.9|183392.2|183267.2|183403.9|183278.9|183382.9|183257.9|31
1721984320000|2024-07-26 08:58:40|183394.3|183269.3|183392.6|183267.6|183394.4|183269.4|183389.7|183264.7|27
1721984330000|2024-07-26 08:58:50|183392|183267|183390.2|183265.2|183393.1|183268.1|183390.2|183265.2|12
1721984340000|2024-07-26 08:59:00|183390.3|183265.3|183391.7|183266.7|183392.9|183267.9|183390.2|183265.2|12
1721984350000|2024-07-26 08:59:10|183392.8|183267.8|183389.5|183264.5|183395.8|183270.8|183389.5|183264.5|14
1721984360000|2024-07-26 08:59:20|183390|183265|183390.2|183265.2|183392.5|183267.5|183389.8|183264.8|12
1721984370000|2024-07-26 08:59:30|183390.1|183265.1|183392.6|183267.6|183392.6|183267.6|183388.7|183263.7|9
1721984380000|2024-07-26 08:59:40|183390.2|183265.2|183393.2|183268.2|183396.2|183271.2|183388.1|183263.1|18
1721984390000|2024-07-26 08:59:50|183393.1|183268.1|183437.7|183312.7|183450.7|183325.7|183392.9|183267.9|23
1721984400000|2024-07-26 09:00:00|183436.9|183311.9|183444.2|183319.2|183460.5|183335.5|183436.9|183311.9|30
1721984410000|2024-07-26 09:00:10|183444.9|183319.9|183445|183320|183446.1|183321.1|183444.8|183319.8|19
1721984420000|2024-07-26 09:00:20|183444.9|183319.9|183439|183314|183444.9|183319.9|183432.6|183307.6|16
1721984430000|2024-07-26 09:00:30|183438.8|183313.8|183443.7|183318.7|183446.3|183321.3|183438.8|183313.8|18
1721984440000|2024-07-26 09:00:40|183444.2|183319.2|183445.3|183320.3|183445.3|183320.3|183443.9|183318.9|18
1721984450000|2024-07-26 09:00:50|183444.4|183319.4|183444.8|183319.8|183444.8|183319.8|183443.1|183318.1|13
1721984460000|2024-07-26 09:01:00|183445.5|183320.5|183462.1|183337.1|183462.9|183337.9|183445.5|183320.5|12
1721984470000|2024-07-26 09:01:10|183462.9|183337.9|183455.8|183330.8|183463|183338|183455.6|183330.6|10
1721984480000|2024-07-26 09:01:20|183455.7|183330.7|183430.6|183305.6|183455.7|183330.7|183421.7|183296.7|17
1721984490000|2024-07-26 09:01:30|183430.7|183305.7|183443|183318|183444.4|183319.4|183430|183305|21
1721984500000|2024-07-26 09:01:40|183443.3|183318.3|183443|183318|183443.9|183318.9|183441.8|183316.8|19
1721984510000|2024-07-26 09:01:50|183443.8|183318.8|183429.3|183304.3|183458.9|183333.9|183428.5|183303.5|23
1721984520000|2024-07-26 09:02:00|183429.9|183304.9|183425.7|183300.7|183430.7|183305.7|183425.5|183300.5|18
1721984530000|2024-07-26 09:02:10|183426|183301|183395.5|183270.5|183428.6|183303.6|183394.3|183269.3|21
1721984540000|2024-07-26 09:02:20|183395.6|183270.6|183392.9|183267.9|183395.7|183270.7|183385.3|183260.3|22
1721984550000|2024-07-26 09:02:30|183392.7|183267.7|183395.9|183270.9|183400.1|183275.1|183391.2|183266.2|13
1721984560000|2024-07-26 09:02:40|183396.7|183271.7|183398.4|183273.4|183399.6|183274.6|183394.6|183269.6|17
1721984570000|2024-07-26 09:02:50|183398.3|183273.3|183398.9|183273.9|183398.9|183273.9|183398.1|183273.1|5
1721984580000|2024-07-26 09:03:00|183400.1|183275.1|183405.5|183280.5|183405.8|183280.8|183397.8|183272.8|14
1721984590000|2024-07-26 09:03:10|183405.1|183280.1|183406.7|183281.7|183407.4|183282.4|183397.1|183272.1|12
1721984600000|2024-07-26 09:03:20|183406|183281|183403.1|183278.1|183420.5|183295.5|183403.1|183278.1|13
1721984610000|2024-07-26 09:03:30|183403.4|183278.4|183401.8|183276.8|183403.4|183278.4|183401.5|183276.5|8
1721984620000|2024-07-26 09:03:40|183401|183276|183401.1|183276.1|183401.7|183276.7|183401|183276|6
1721984630000|2024-07-26 09:03:50|183401.4|183276.4|183386.3|183261.3|183401.4|183276.4|183382.5|183257.5|13
1721984640000|2024-07-26 09:04:00|183387|183262|183385.7|183260.7|183387.4|183262.4|183384.6|183259.6|7
1721984650000|2024-07-26 09:04:10|183385.6|183260.6|183377.6|183252.6|183386.9|183261.9|183370.1|183245.1|17
1721984660000|2024-07-26 09:04:20|183379.1|183254.1|183388|183263|183388.9|183263.9|183379.1|183254.1|11
1721984670000|2024-07-26 09:04:30|183388.7|183263.7|183408|183283|183408.1|183283.1|183388.1|183263.1|7
1721984680000|2024-07-26 09:04:40|183407.9|183282.9|183423|183298|183423|183298|183404.4|183279.4|18
1721984690000|2024-07-26 09:04:50|183423.7|183298.7|183422.3|183297.3|183423.7|183298.7|183422.3|183297.3|5
1721984700000|2024-07-26 09:05:00|183422.8|183297.8|183441.1|183316.1|183442.1|183317.1|183422.8|183297.8|13
1721984710000|2024-07-26 09:05:10|183441|183316|183445.8|183320.8|183445.9|183320.9|183441|183316|12
1721984720000|2024-07-26 09:05:20|183446.1|183321.1|183452.7|183327.7|183455.9|183330.9|183446.1|183321.1|9
1721984730000|2024-07-26 09:05:30|183452.9|183327.9|183452.9|183327.9|183452.9|183327.9|183452.9|183327.9|1
1721984740000|2024-07-26 09:05:40|183453.3|183328.3|183406.2|183281.2|183458.5|183333.5|183398.4|183273.4|19
1721984750000|2024-07-26 09:05:50|183406|183281|183408.4|183283.4|183408.5|183283.5|183402.4|183277.4|16
1721984760000|2024-07-26 09:06:00|183416.7|183291.7|183396.4|183271.4|183416.7|183291.7|183396.4|183271.4|14
1721984770000|2024-07-26 09:06:10|183396.5|183271.5|183402.1|183277.1|183402.1|183277.1|183395.7|183270.7|11
1721984780000|2024-07-26 09:06:20|183407.5|183282.5|183420.2|183295.2|183420.2|183295.2|183407.1|183282.1|11
1721984790000|2024-07-26 09:06:30|183420.3|183295.3|183420.3|183295.3|183420.3|183295.3|183420.3|183295.3|1
1721984800000|2024-07-26 09:06:40|183421.1|183296.1|183434.5|183309.5|183437.9|183312.9|183420.8|183295.8|21
1721984810000|2024-07-26 09:06:50|183434.3|183309.3|183430.7|183305.7|183434.3|183309.3|183429.8|183304.8|6
1721984820000|2024-07-26 09:07:00|183430.3|183305.3|183429.4|183304.4|183430.3|183305.3|183426.3|183301.3|13
1721984830000|2024-07-26 09:07:10|183429.5|183304.5|183428.6|183303.6|183453.5|183328.5|183428.6|183303.6|21
1721984840000|2024-07-26 09:07:20|183429.6|183304.6|183428.3|183303.3|183431.9|183306.9|183423.5|183298.5|14
1721984850000|2024-07-26 09:07:30|183425.9|183300.9|183428.3|183303.3|183428.3|183303.3|183425.9|183300.9|3
1721984860000|2024-07-26 09:07:40|183428.1|183303.1|183430.6|183305.6|183432|183307|183428.1|183303.1|7
1721984870000|2024-07-26 09:07:50|183430.5|183305.5|183427.6|183302.6|183430.5|183305.5|183427.6|183302.6|9
1721984880000|2024-07-26 09:08:00|183427.4|183302.4|183425.4|183300.4|183427.4|183302.4|183423.5|183298.5|7
1721984890000|2024-07-26 09:08:10|183425.2|183300.2|183424.5|183299.5|183425.2|183300.2|183424.5|183299.5|3
1721984900000|2024-07-26 09:08:20|183425.6|183300.6|183429.4|183304.4|183429.6|183304.6|183425.5|183300.5|5
1721984910000|2024-07-26 09:08:30|183430.4|183305.4|183430|183305|183430.4|183305.4|183429.9|183304.9|5
1721984920000|2024-07-26 09:08:40|183429.9|183304.9|183430|183305|183430.3|183305.3|183428.1|183303.1|8
1721984930000|2024-07-26 09:08:50|183430.2|183305.2|183429|183304|183430.2|183305.2|183428.8|183303.8|7
1721984940000|2024-07-26 09:09:00|183429.1|183304.1|183426.9|183301.9|183431.3|183306.3|183424.3|183299.3|14
1721984950000|2024-07-26 09:09:10|183425.5|183300.5|183426|183301|183428.9|183303.9|183420.9|183295.9|14
1721984960000|2024-07-26 09:09:20|183420.9|183295.9|183428.1|183303.1|183428.3|183303.3|183420.9|183295.9|18
1721984970000|2024-07-26 09:09:30|183427.1|183302.1|183423.5|183298.5|183427.1|183302.1|183423.1|183298.1|6
1721984980000|2024-07-26 09:09:40|183423|183298|183408.6|183283.6|183423.4|183298.4|183400.1|183275.1|21
1721984990000|2024-07-26 09:09:50|183407.8|183282.8|183421.1|183296.1|183421.1|183296.1|183407.5|183282.5|7
1721985000000|2024-07-26 09:10:00|183423.3|183298.3|183414.1|183289.1|183423.3|183298.3|183403.3|183278.3|12
1721985010000|2024-07-26 09:10:10|183414.2|183289.2|183417.2|183292.2|183417.2|183292.2|183413.5|183288.5|5
1721985020000|2024-07-26 09:10:20|183417|183292|183441.9|183316.9|183444|183319|183417|183292|19
1721985030000|2024-07-26 09:10:30|183444.8|183319.8|183405.2|183280.2|183460|183335|183405|183280|25
1721985040000|2024-07-26 09:10:40|183404.7|183279.7|183400|183275|183404.9|183279.9|183397.4|183272.4|17
1721985050000|2024-07-26 09:10:50|183399.2|183274.2|183396.1|183271.1|183400.9|183275.9|183394.1|183269.1|15
1721985060000|2024-07-26 09:11:00|183392.8|183267.8|183391.1|183266.1|183400.3|183275.3|183389|183264|19
1721985070000|2024-07-26 09:11:10|183396.6|183271.6|183396.9|183271.9|183401.3|183276.3|183394.9|183269.9|38
1721985080000|2024-07-26 09:11:20|183396.3|183271.3|183396.4|183271.4|183399.7|183274.7|183393.8|183268.8|16
1721985090000|2024-07-26 09:11:30|183398.7|183273.7|183394.5|183269.5|183400.3|183275.3|183393.3|183268.3|17
1721985100000|2024-07-26 09:11:40|183395|183270|183396.6|183271.6|183396.6|183271.6|183394.2|183269.2|13
1721985110000|2024-07-26 09:11:50|183396.9|183271.9|183397.6|183272.6|183397.8|183272.8|183396.2|183271.2|11
1721985120000|2024-07-26 09:12:00|183399.1|183274.1|183396.2|183271.2|183401.8|183276.8|183392.8|183267.8|14
1721985130000|2024-07-26 09:12:10|183394.7|183269.7|183395.5|183270.5|183395.6|183270.6|183394.7|183269.7|3
1721985140000|2024-07-26 09:12:20|183395.6|183270.6|183395.6|183270.6|183395.6|183270.6|183395.6|183270.6|1
1721985150000|2024-07-26 09:12:30|183395.5|183270.5|183397.7|183272.7|183398.1|183273.1|183395.5|183270.5|11
1721985160000|2024-07-26 09:12:40|183396.9|183271.9|183395.9|183270.9|183399.8|183274.8|183395.9|183270.9|26
1721985170000|2024-07-26 09:12:50|183396.3|183271.3|183392.3|183267.3|183397.2|183272.2|183391.7|183266.7|11
1721985180000|2024-07-26 09:13:00|183392.4|183267.4|183378.9|183253.9|183392.4|183267.4|183375|183250|14
1721985190000|2024-07-26 09:13:10|183379|183254|183394.6|183269.6|183394.9|183269.9|183374.7|183249.7|11
1721985200000|2024-07-26 09:13:20|183394.5|183269.5|183403.1|183278.1|183403.3|183278.3|183394.5|183269.5|26
1721985210000|2024-07-26 09:13:30|183403.9|183278.9|183398.6|183273.6|183403.9|183278.9|183396.5|183271.5|10
1721985220000|2024-07-26 09:13:40|183399.3|183274.3|183393.1|183268.1|183399.3|183274.3|183393.1|183268.1|11
1721985230000|2024-07-26 09:13:50|183393|183268|183386.6|183261.6|183393|183268|183386.5|183261.5|12
1721985240000|2024-07-26 09:14:00|183387.1|183262.1|183391.6|183266.6|183392.8|183267.8|183387|183262|10
1721985250000|2024-07-26 09:14:10|183391.5|183266.5|183391.4|183266.4|183391.8|183266.8|183390.9|183265.9|8
1721985260000|2024-07-26 09:14:20|183391.2|183266.2|183391.2|183266.2|183391.2|183266.2|183391.2|183266.2|1
1721985270000|2024-07-26 09:14:30|183391.5|183266.5|183398.6|183273.6|183402.6|183277.6|183391.3|183266.3|21
1721985280000|2024-07-26 09:14:40|183398.3|183273.3|183401.5|183276.5|183402.8|183277.8|183388.2|183263.2|21
1721985290000|2024-07-26 09:14:50|183401.7|183276.7|183403.6|183278.6|183403.7|183278.7|183401.6|183276.6|10
1721985300000|2024-07-26 09:15:00|183402.9|183277.9|183391.1|183266.1|183402.9|183277.9|183391.1|183266.1|14
1721985310000|2024-07-26 09:15:10|183391.9|183266.9|183421.3|183296.3|183425.4|183300.4|183391.9|183266.9|17
1721985320000|2024-07-26 09:15:20|183421.2|183296.2|183421.5|183296.5|183423.7|183298.7|183420.3|183295.3|11
1721985330000|2024-07-26 09:15:30|183421.7|183296.7|183421.1|183296.1|183421.7|183296.7|183420.8|183295.8|6
1721985340000|2024-07-26 09:15:40|183422|183297|183419.7|183294.7|183422|183297|183419.7|183294.7|2
1721985350000|2024-07-26 09:15:50|183415.8|183290.8|183416.5|183291.5|183417.3|183292.3|183415.8|183290.8|5
1721985360000|2024-07-26 09:16:00|183416.6|183291.6|183417.4|183292.4|183417.6|183292.6|183416.6|183291.6|3
1721985370000|2024-07-26 09:16:10|183417.6|183292.6|183421.2|183296.2|183422.3|183297.3|183417.6|183292.6|10
1721985380000|2024-07-26 09:16:20|183422.4|183297.4|183421|183296|183422.6|183297.6|183421|183296|10
1721985390000|2024-07-26 09:16:30|183422.1|183297.1|183442|183317|183443.7|183318.7|183422.1|183297.1|11
1721985400000|2024-07-26 09:16:40|183441.9|183316.9|183436.1|183311.1|183441.9|183316.9|183429.7|183304.7|18
1721985410000|2024-07-26 09:16:50|183436|183311|183433.1|183308.1|183440.1|183315.1|183431|183306|29
1721985420000|2024-07-26 09:17:00|183433|183308|183439.5|183314.5|183439.6|183314.6|183432.5|183307.5|23
1721985430000|2024-07-26 09:17:10|183433.2|183308.2|183440.8|183315.8|183440.8|183315.8|183432|183307|20
1721985440000|2024-07-26 09:17:20|183442.6|183317.6|183434.2|183309.2|183446.1|183321.1|183432.5|183307.5|19
1721985450000|2024-07-26 09:17:30|183433.4|183308.4|183431.4|183306.4|183433.6|183308.6|183430.5|183305.5|9
1721985460000|2024-07-26 09:17:40|183429.3|183304.3|183430.6|183305.6|183431.5|183306.5|183428.6|183303.6|19
1721985470000|2024-07-26 09:17:50|183429.3|183304.3|183431.4|183306.4|183431.7|183306.7|183428.5|183303.5|19
1721985480000|2024-07-26 09:18:00|183429.5|183304.5|183432.1|183307.1|183432.1|183307.1|183428.7|183303.7|9
1721985490000|2024-07-26 09:18:10|183432|183307|183430.3|183305.3|183432|183307|183427.7|183302.7|11
1721985500000|2024-07-26 09:18:20|183430.4|183305.4|183430.3|183305.3|183430.4|183305.4|183429|183304|9
1721985510000|2024-07-26 09:18:30|183430.2|183305.2|183430.7|183305.7|183430.8|183305.8|183428.9|183303.9|12
1721985520000|2024-07-26 09:18:40|183430|183305|183428.3|183303.3|183430.5|183305.5|183418.2|183293.2|21
1721985530000|2024-07-26 09:18:50|183428.2|183303.2|183427.4|183302.4|183430.2|183305.2|183424.9|183299.9|22
1721985540000|2024-07-26 09:19:00|183427.5|183302.5|183423|183298|183428.5|183303.5|183422.2|183297.2|26
1721985550000|2024-07-26 09:19:10|183423.1|183298.1|183428.6|183303.6|183435.3|183310.3|183423.1|183298.1|24
1721985560000|2024-07-26 09:19:20|183428.1|183303.1|183429.9|183304.9|183436.5|183311.5|183424.1|183299.1|24
1721985570000|2024-07-26 09:19:30|183426.1|183301.1|183429|183304|183433.2|183308.2|183424.4|183299.4|15
1721985580000|2024-07-26 09:19:40|183428.9|183303.9|183427.2|183302.2|183430.5|183305.5|183425.1|183300.1|14
1721985590000|2024-07-26 09:19:50|183427.7|183302.7|183431.9|183306.9|183433.3|183308.3|183427.7|183302.7|7
1721985600000|2024-07-26 09:20:00|183464.1|183339.1|183520.9|183395.9|183534.1|183409.1|183458.9|183333.9|29
1721985610000|2024-07-26 09:20:10|183521|183396|183527.6|183402.6|183527.6|183402.6|183521|183396|11
1721985620000|2024-07-26 09:20:20|183526.8|183401.8|183556.1|183431.1|183571|183446|183526.7|183401.7|11
1721985630000|2024-07-26 09:20:30|183558.3|183433.3|183561.7|183436.7|183563.8|183438.8|183556.6|183431.6|14
1721985640000|2024-07-26 09:20:40|183561.9|183436.9|183566.2|183441.2|183567.8|183442.8|183561.9|183436.9|15
1721985650000|2024-07-26 09:20:50|183567|183442|183559.3|183434.3|183569.5|183444.5|183558.8|183433.8|8
1721985660000|2024-07-26 09:21:00|183559.2|183434.2|183549.4|183424.4|183559.2|183434.2|183548.4|183423.4|18
1721985670000|2024-07-26 09:21:10|183552.3|183427.3|183565.4|183440.4|183566.9|183441.9|183552.3|183427.3|13
1721985680000|2024-07-26 09:21:20|183565.5|183440.5|183574.9|183449.9|183576|183451|183565.5|183440.5|6
1721985690000|2024-07-26 09:21:30|183573.9|183448.9|183574.8|183449.8|183575|183450|183572.1|183447.1|19
1721985700000|2024-07-26 09:21:40|183574.9|183449.9|183574.7|183449.7|183576|183451|183574.2|183449.2|10
1721985710000|2024-07-26 09:21:50|183574.8|183449.8|183576.9|183451.9|183577|183452|183574.6|183449.6|13
1721985720000|2024-07-26 09:22:00|183576.6|183451.6|183574.6|183449.6|183576.6|183451.6|183572.1|183447.1|16
1721985730000|2024-07-26 09:22:10|183574.8|183449.8|183572.2|183447.2|183574.8|183449.8|183572.2|183447.2|5
1721985740000|2024-07-26 09:22:20|183568.5|183443.5|183570.2|183445.2|183570.2|183445.2|183564.8|183439.8|23
1721985750000|2024-07-26 09:22:30|183568|183443|183561.9|183436.9|183575.5|183450.5|183561.9|183436.9|24
1721985760000|2024-07-26 09:22:40|183562.6|183437.6|183562.6|183437.6|183565.4|183440.4|183557.7|183432.7|13
1721985770000|2024-07-26 09:22:50|183562.7|183437.7|183530.8|183405.8|183566.6|183441.6|183530.8|183405.8|19
1721985780000|2024-07-26 09:23:00|183531.6|183406.6|183531|183406|183531.7|183406.7|183530.7|183405.7|7
1721985790000|2024-07-26 09:23:10|183530.9|183405.9|183528.8|183403.8|183533.9|183408.9|183527.6|183402.6|10
1721985800000|2024-07-26 09:23:20|183527.4|183402.4|183532|183407|183532|183407|183525.4|183400.4|18
1721985810000|2024-07-26 09:23:30|183531|183406|183532.2|183407.2|183533.2|183408.2|183530.9|183405.9|9
1721985820000|2024-07-26 09:23:40|183532.1|183407.1|183530.4|183405.4|183533.3|183408.3|183530.3|183405.3|8
1721985830000|2024-07-26 09:23:50|183530.2|183405.2|183528.4|183403.4|183530.2|183405.2|183527.2|183402.2|7
1721985840000|2024-07-26 09:24:00|183530.1|183405.1|183532.8|183407.8|183535.9|183410.9|183530.1|183405.1|17
1721985850000|2024-07-26 09:24:10|183533.1|183408.1|183534.2|183409.2|183534.2|183409.2|183525.6|183400.6|12
1721985860000|2024-07-26 09:24:20|183534.1|183409.1|183529.3|183404.3|183534.1|183409.1|183528.1|183403.1|11
1721985870000|2024-07-26 09:24:30|183531.8|183406.8|183529.7|183404.7|183533.3|183408.3|183528|183403|30
1721985880000|2024-07-26 09:24:40|183527.7|183402.7|183533.2|183408.2|183536.1|183411.1|183527.7|183402.7|30
1721985890000|2024-07-26 09:24:50|183534|183409|183533.9|183408.9|183535.4|183410.4|183531.2|183406.2|29
1721985900000|2024-07-26 09:25:00|183534.5|183409.5|183535.1|183410.1|183535.4|183410.4|183530.9|183405.9|14
1721985910000|2024-07-26 09:25:10|183534.9|183409.9|183531.4|183406.4|183534.9|183409.9|183530.1|183405.1|21
1721985920000|2024-07-26 09:25:20|183533.7|183408.7|183531|183406|183535.6|183410.6|183528.8|183403.8|20
1721985930000|2024-07-26 09:25:30|183530.2|183405.2|183529.3|183404.3|183534.7|183409.7|183526.4|183401.4|16
1721985940000|2024-07-26 09:25:40|183529.4|183404.4|183529.8|183404.8|183529.8|183404.8|183528.4|183403.4|6
1721985950000|2024-07-26 09:25:50|183529.9|183404.9|183529.6|183404.6|183531.6|183406.6|183529.6|183404.6|6
1721985960000|2024-07-26 09:26:00|183528.4|183403.4|183530.8|183405.8|183531.5|183406.5|183528.4|183403.4|23
1721985970000|2024-07-26 09:26:10|183531.2|183406.2|183535.2|183410.2|183537|183412|183531.2|183406.2|12
1721985980000|2024-07-26 09:26:20|183534.8|183409.8|183531.5|183406.5|183536|183411|183526.9|183401.9|11
1721985990000|2024-07-26 09:26:30|183531.6|183406.6|183531.6|183406.6|183531.7|183406.7|183530.6|183405.6|6
1721986000000|2024-07-26 09:26:40|183531.5|183406.5|183531.1|183406.1|183531.6|183406.6|183530.8|183405.8|8
1721986010000|2024-07-26 09:26:50|183531.2|183406.2|183527.3|183402.3|183531.7|183406.7|183527.3|183402.3|10
1721986020000|2024-07-26 09:27:00|183528|183403|183536.1|183411.1|183537.3|183412.3|183527.4|183402.4|16
1721986030000|2024-07-26 09:27:10|183536|183411|183533.7|183408.7|183536|183411|183524.1|183399.1|16
1721986040000|2024-07-26 09:27:20|183532.8|183407.8|183525.7|183400.7|183532.8|183407.8|183525.2|183400.2|13
1721986050000|2024-07-26 09:27:30|183525.8|183400.8|183528.1|183403.1|183528.3|183403.3|183525.8|183400.8|7
1721986060000|2024-07-26 09:27:40|183528.3|183403.3|183524.4|183399.4|183528.3|183403.3|183524.3|183399.3|11
1721986070000|2024-07-26 09:27:50|183524.5|183399.5|183524.8|183399.8|183525|183400|183524.5|183399.5|7
1721986080000|2024-07-26 09:28:00|183525.3|183400.3|183524.5|183399.5|183525.3|183400.3|183524|183399|10
1721986090000|2024-07-26 09:28:10|183525.5|183400.5|183522.4|183397.4|183525.5|183400.5|183522.3|183397.3|5
1721986100000|2024-07-26 09:28:20|183522.5|183397.5|183523.1|183398.1|183523.3|183398.3|183522.5|183397.5|7
1721986110000|2024-07-26 09:28:30|183524.2|183399.2|183514.9|183389.9|183524.8|183399.8|183503.2|183378.2|20
1721986120000|2024-07-26 09:28:40|183510.5|183385.5|183481.9|183356.9|183510.5|183385.5|183476.6|183351.6|23
1721986130000|2024-07-26 09:28:50|183481.8|183356.8|183480.3|183355.3|183481.8|183356.8|183480.2|183355.2|9
1721986140000|2024-07-26 09:29:00|183480|183355|183480.5|183355.5|183481.6|183356.6|183480|183355|17
1721986150000|2024-07-26 09:29:10|183480.6|183355.6|183478.5|183353.5|183480.6|183355.6|183478.5|183353.5|4
1721986160000|2024-07-26 09:29:20|183478.4|183353.4|183477.7|183352.7|183478.9|183353.9|183477.4|183352.4|6
1721986170000|2024-07-26 09:29:30|183478.6|183353.6|183476.5|183351.5|183479|183354|183475.4|183350.4|13
1721986180000|2024-07-26 09:29:40|183476.3|183351.3|183477.1|183352.1|183479.8|183354.8|183475.5|183350.5|18
1721986190000|2024-07-26 09:29:50|183477.2|183352.2|183493.9|183368.9|183495.2|183370.2|183477.2|183352.2|6
1721986200000|2024-07-26 09:30:00|183494.4|183369.4|183494.3|183369.3|183494.4|183369.4|183494.2|183369.2|5
1721986210000|2024-07-26 09:30:10|183494.1|183369.1|183494.1|183369.1|183494.3|183369.3|183494.1|183369.1|5
1721986220000|2024-07-26 09:30:20|183494.3|183369.3|183489.7|183364.7|183495.3|183370.3|183489|183364|12
1721986230000|2024-07-26 09:30:30|183488.7|183363.7|183490.3|183365.3|183490.3|183365.3|183487|183362|12
1721986240000|2024-07-26 09:30:40|183489.5|183364.5|183491.7|183366.7|183494.5|183369.5|183488|183363|24
1721986250000|2024-07-26 09:30:50|183491.6|183366.6|183492.1|183367.1|183493.7|183368.7|183488.9|183363.9|12
1721986260000|2024-07-26 09:31:00|183491.9|183366.9|183490.5|183365.5|183492|183367|183489.7|183364.7|11
1721986270000|2024-07-26 09:31:10|183490.7|183365.7|183493.3|183368.3|183494.8|183369.8|183490.4|183365.4|11
1721986280000|2024-07-26 09:31:20|183492.8|183367.8|183493.4|183368.4|183494.3|183369.3|183492.6|183367.6|8
1721986290000|2024-07-26 09:31:30|183492.7|183367.7|183491.6|183366.6|183523.6|183398.6|183490|183365|26
1721986300000|2024-07-26 09:31:40|183490.9|183365.9|183494.8|183369.8|183494.9|183369.9|183490.9|183365.9|12
1721986310000|2024-07-26 09:31:50|183497.5|183372.5|183492.7|183367.7|183497.5|183372.5|183491.6|183366.6|17
1721986320000|2024-07-26 09:32:00|183492.6|183367.6|183494.4|183369.4|183494.4|183369.4|183492.5|183367.5|6
1721986330000|2024-07-26 09:32:10|183492|183367|183491.6|183366.6|183493.2|183368.2|183488.9|183363.9|18
1721986340000|2024-07-26 09:32:20|183491.8|183366.8|183491.7|183366.7|183493.3|183368.3|183491.7|183366.7|9
1721986350000|2024-07-26 09:32:30|183491.6|183366.6|183492.2|183367.2|183492.2|183367.2|183489.7|183364.7|6
1721986360000|2024-07-26 09:32:40|183492.1|183367.1|183504.4|183379.4|183504.4|183379.4|183488.3|183363.3|16
1721986370000|2024-07-26 09:32:50|183512.9|183387.9|183514.6|183389.6|183518.4|183393.4|183512.2|183387.2|6
1721986380000|2024-07-26 09:33:00|183508.7|183383.7|183474.3|183349.3|183519.8|183394.8|183466.9|183341.9|32
1721986390000|2024-07-26 09:33:10|183475.2|183350.2|183490.2|183365.2|183492.8|183367.8|183475.2|183350.2|18
1721986400000|2024-07-26 09:33:20|183488.7|183363.7|183487.9|183362.9|183490|183365|183487.6|183362.6|13
1721986410000|2024-07-26 09:33:30|183488.2|183363.2|183496.5|183371.5|183504.2|183379.2|183488.2|183363.2|23
1721986420000|2024-07-26 09:33:40|183495.5|183370.5|183497.1|183372.1|183502.2|183377.2|183486.5|183361.5|18
1721986430000|2024-07-26 09:33:50|183499.1|183374.1|183494.7|183369.7|183501.6|183376.6|183494.4|183369.4|11
1721986440000|2024-07-26 09:34:00|183495.1|183370.1|183495|183370|183502.6|183377.6|183489.6|183364.6|26
1721986450000|2024-07-26 09:34:10|183495.3|183370.3|183492|183367|183495.5|183370.5|183489.8|183364.8|24
1721986460000|2024-07-26 09:34:20|183492.7|183367.7|183491.3|183366.3|183492.7|183367.7|183490.9|183365.9|21
1721986470000|2024-07-26 09:34:30|183490.6|183365.6|183489.8|183364.8|183493|183368|183489.8|183364.8|24
1721986480000|2024-07-26 09:34:40|183491.2|183366.2|183491|183366|183491.6|183366.6|183490.8|183365.8|11
1721986490000|2024-07-26 09:34:50|183491.2|183366.2|183491.9|183366.9|183491.9|183366.9|183491.1|183366.1|3
1721986500000|2024-07-26 09:35:00|183491.4|183366.4|183493.4|183368.4|183494.1|183369.1|183491.4|183366.4|10
1721986510000|2024-07-26 09:35:10|183493.6|183368.6|183494.5|183369.5|183495.9|183370.9|183490.7|183365.7|15
1721986520000|2024-07-26 09:35:20|183494.4|183369.4|183522.8|183397.8|183527|183402|183493.5|183368.5|27
1721986530000|2024-07-26 09:35:30|183520.9|183395.9|183522.3|183397.3|183522.5|183397.5|183520.8|183395.8|9
1721986540000|2024-07-26 09:35:40|183526.3|183401.3|183526.6|183401.6|183527.3|183402.3|183525.1|183400.1|13
1721986550000|2024-07-26 09:35:50|183526|183401|183520.6|183395.6|183534.1|183409.1|183507.2|183382.2|24
1721986560000|2024-07-26 09:36:00|183521.2|183396.2|183521.1|183396.1|183522.9|183397.9|183521.1|183396.1|9
1721986570000|2024-07-26 09:36:10|183520.9|183395.9|183525.2|183400.2|183527.1|183402.1|183520.9|183395.9|6
1721986580000|2024-07-26 09:36:20|183525.1|183400.1|183526.5|183401.5|183526.7|183401.7|183524.5|183399.5|10
1721986590000|2024-07-26 09:36:30|183525.6|183400.6|183526.9|183401.9|183531.4|183406.4|183525.4|183400.4|12
1721986600000|2024-07-26 09:36:40|183527|183402|183529.2|183404.2|183530|183405|183527|183402|11
1721986610000|2024-07-26 09:36:50|183530.2|183405.2|183533.2|183408.2|183533.7|183408.7|183528|183403|11
1721986620000|2024-07-26 09:37:00|183533.1|183408.1|183528.3|183403.3|183533.1|183408.1|183528.3|183403.3|15
1721986630000|2024-07-26 09:37:10|183528.5|183403.5|183530.1|183405.1|183530.4|183405.4|183528.3|183403.3|12
1721986640000|2024-07-26 09:37:20|183528.5|183403.5|183534|183409|183538.2|183413.2|183523.2|183398.2|23
1721986650000|2024-07-26 09:37:30|183533.4|183408.4|183593.7|183468.7|183599.3|183474.3|183531.9|183406.9|16
1721986660000|2024-07-26 09:37:40|183595|183470|183588.5|183463.5|183595|183470|183588.5|183463.5|17
1721986670000|2024-07-26 09:37:50|183588.4|183463.4|183550.4|183425.4|183588.4|183463.4|183545.1|183420.1|25
1721986680000|2024-07-26 09:38:00|183551.1|183426.1|183570.7|183445.7|183573.4|183448.4|183547.3|183422.3|19
1721986690000|2024-07-26 09:38:10|183570.8|183445.8|183582.9|183457.9|183584.2|183459.2|183570.2|183445.2|11
1721986700000|2024-07-26 09:38:20|183583.2|183458.2|183581.5|183456.5|183583.2|183458.2|183581.5|183456.5|8
1721986710000|2024-07-26 09:38:30|183580.9|183455.9|183575.3|183450.3|183580.9|183455.9|183571.8|183446.8|17
1721986720000|2024-07-26 09:38:40|183575.9|183450.9|183573.5|183448.5|183575.9|183450.9|183573.5|183448.5|6
1721986730000|2024-07-26 09:38:50|183571.5|183446.5|183597|183472|183608.3|183483.3|183568.8|183443.8|20
1721986740000|2024-07-26 09:39:00|183596.4|183471.4|183595.8|183470.8|183597.1|183472.1|183590.2|183465.2|31
1721986750000|2024-07-26 09:39:10|183595.3|183470.3|183593.1|183468.1|183598.4|183473.4|183593.1|183468.1|20
1721986760000|2024-07-26 09:39:20|183590.2|183465.2|183587.3|183462.3|183591.1|183466.1|183584.9|183459.9|16
1721986770000|2024-07-26 09:39:30|183586.3|183461.3|183582.7|183457.7|183586.3|183461.3|183576.8|183451.8|24
1721986780000|2024-07-26 09:39:40|183584|183459|183585.7|183460.7|183588.6|183463.6|183581.7|183456.7|20
1721986790000|2024-07-26 09:39:50|183585|183460|183582.9|183457.9|183585|183460|183577.8|183452.8|25
1721986800000|2024-07-26 09:40:00|183577|183452|183586.5|183461.5|183587.4|183462.4|183577|183452|25
1721986810000|2024-07-26 09:40:10|183586.1|183461.1|183588.8|183463.8|183588.8|183463.8|183586|183461|6
1721986820000|2024-07-26 09:40:20|183587.2|183462.2|183583.3|183458.3|183588|183463|183583.2|183458.2|15
1721986830000|2024-07-26 09:40:30|183583.2|183458.2|183582.2|183457.2|183584|183459|183580.8|183455.8|18
1721986840000|2024-07-26 09:40:40|183583.1|183458.1|183571.5|183446.5|183583.8|183458.8|183571.5|183446.5|10
1721986850000|2024-07-26 09:40:50|183571.7|183446.7|183566.8|183441.8|183575.2|183450.2|183560.8|183435.8|14
1721986860000|2024-07-26 09:41:00|183568|183443|183566.1|183441.1|183568|183443|183564.9|183439.9|11
1721986870000|2024-07-26 09:41:10|183571.2|183446.2|183567.7|183442.7|183577.7|183452.7|183564.5|183439.5|23
1721986880000|2024-07-26 09:41:20|183569.2|183444.2|183574|183449|183575.7|183450.7|183569.2|183444.2|8
1721986890000|2024-07-26 09:41:30|183573.6|183448.6|183563.6|183438.6|183573.6|183448.6|183562|183437|21
1721986900000|2024-07-26 09:41:40|183566.2|183441.2|183560.2|183435.2|183566.3|183441.3|183559.6|183434.6|27
1721986910000|2024-07-26 09:41:50|183559.3|183434.3|183558.2|183433.2|183560.8|183435.8|183558.2|183433.2|24
1721986920000|2024-07-26 09:42:00|183559.1|183434.1|183560.5|183435.5|183561|183436|183557.6|183432.6|36
1721986930000|2024-07-26 09:42:10|183559.4|183434.4|183560.1|183435.1|183560.2|183435.2|183557.2|183432.2|15
1721986940000|2024-07-26 09:42:20|183559.3|183434.3|183559.3|183434.3|183562|183437|183558.9|183433.9|24
1721986950000|2024-07-26 09:42:30|183559.2|183434.2|183556.8|183431.8|183559.2|183434.2|183541.3|183416.3|13
1721986960000|2024-07-26 09:42:40|183557.6|183432.6|183549.9|183424.9|183559.9|183434.9|183530.4|183405.4|22
1721986970000|2024-07-26 09:42:50|183550|183425|183566.6|183441.6|183568.4|183443.4|183548.7|183423.7|18
1721986980000|2024-07-26 09:43:00|183565.9|183440.9|183566.4|183441.4|183570|183445|183563.9|183438.9|10
1721986990000|2024-07-26 09:43:10|183566.8|183441.8|183565.5|183440.5|183570.1|183445.1|183565.5|183440.5|18
1721987000000|2024-07-26 09:43:20|183566.4|183441.4|183571.4|183446.4|183572.3|183447.3|183566.4|183441.4|13
1721987010000|2024-07-26 09:43:30|183572.6|183447.6|183570.8|183445.8|183572.6|183447.6|183570.3|183445.3|5
1721987020000|2024-07-26 09:43:40|183572.6|183447.6|183570.2|183445.2|183572.9|183447.9|183570|183445|16
1721987030000|2024-07-26 09:43:50|183570.1|183445.1|183572.3|183447.3|183572.5|183447.5|183567.9|183442.9|10
1721987040000|2024-07-26 09:44:00|183572.1|183447.1|183570.2|183445.2|183572.1|183447.1|183565.3|183440.3|16
1721987050000|2024-07-26 09:44:10|183570.6|183445.6|183570.7|183445.7|183570.7|183445.7|183570|183445|4
1721987060000|2024-07-26 09:44:20|183570.3|183445.3|183571.6|183446.6|183572.3|183447.3|183566.2|183441.2|9
1721987070000|2024-07-26 09:44:30|183572.5|183447.5|183598.7|183473.7|183599|183474|183572.5|183447.5|16
1721987080000|2024-07-26 09:44:40|183598.4|183473.4|183595.9|183470.9|183598.7|183473.7|183595.1|183470.1|8
1721987090000|2024-07-26 09:44:50|183595.2|183470.2|183608.7|183483.7|183612|183487|183595|183470|10
1721987100000|2024-07-26 09:45:00|183607.1|183482.1|183621.2|183496.2|183627.4|183502.4|183604.3|183479.3|19
1721987110000|2024-07-26 09:45:10|183620.6|183495.6|183626.3|183501.3|183628.2|183503.2|183615.2|183490.2|28
1721987120000|2024-07-26 09:45:20|183625.6|183500.6|183632|183507|183638.8|183513.8|183623.4|183498.4|27
1721987130000|2024-07-26 09:45:30|183632.2|183507.2|183633.5|183508.5|183634.9|183509.9|183632.2|183507.2|16
1721987140000|2024-07-26 09:45:40|183633.6|183508.6|183632|183507|183635.2|183510.2|183631.7|183506.7|34
1721987150000|2024-07-26 09:45:50|183634.3|183509.3|183633.5|183508.5|183635.4|183510.4|183632.3|183507.3|31
1721987160000|2024-07-26 09:46:00|183633.7|183508.7|183633.3|183508.3|183634.2|183509.2|183632.9|183507.9|19
1721987170000|2024-07-26 09:46:10|183634.2|183509.2|183631.3|183506.3|183634.2|183509.2|183628|183503|25
1721987180000|2024-07-26 09:46:20|183631.9|183506.9|183637.8|183512.8|183640|183515|183631.2|183506.2|15
1721987190000|2024-07-26 09:46:30|183634.1|183509.1|183636.5|183511.5|183637.9|183512.9|183633.8|183508.8|19
1721987200000|2024-07-26 09:46:40|183636.6|183511.6|183638.4|183513.4|183638.4|183513.4|183635.9|183510.9|9
1721987210000|2024-07-26 09:46:50|183638.6|183513.6|183638.9|183513.9|183638.9|183513.9|183638.6|183513.6|3
1721987220000|2024-07-26 09:47:00|183640.8|183515.8|183643.3|183518.3|183651|183526|183640.8|183515.8|20
1721987230000|2024-07-26 09:47:10|183645.4|183520.4|183651.5|183526.5|183651.5|183526.5|183641.8|183516.8|7
1721987240000|2024-07-26 09:47:20|183651.2|183526.2|183660|183535|183661.7|183536.7|183651.2|183526.2|8
1721987250000|2024-07-26 09:47:30|183660.6|183535.6|183667.3|183542.3|183667.5|183542.5|183660.6|183535.6|7
1721987260000|2024-07-26 09:47:40|183667.9|183542.9|183667.2|183542.2|183669|183544|183667.2|183542.2|9
1721987270000|2024-07-26 09:47:50|183667.1|183542.1|183667.8|183542.8|183667.8|183542.8|183667.1|183542.1|3
1721987280000|2024-07-26 09:48:00|183668.9|183543.9|183664.8|183539.8|183668.9|183543.9|183664.8|183539.8|7
1721987290000|2024-07-26 09:48:10|183664.6|183539.6|183664.6|183539.6|183664.6|183539.6|183664|183539|8
1721987300000|2024-07-26 09:48:20|183664.2|183539.2|183664.9|183539.9|183664.9|183539.9|183663.6|183538.6|10
1721987310000|2024-07-26 09:48:30|183664.6|183539.6|183666.1|183541.1|183666.1|183541.1|183649.2|183524.2|16
1721987320000|2024-07-26 09:48:40|183663.9|183538.9|183654.2|183529.2|183666.3|183541.3|183651.1|183526.1|21
1721987330000|2024-07-26 09:48:50|183654.3|183529.3|183661.8|183536.8|183662.3|183537.3|183653.8|183528.8|12
1721987340000|2024-07-26 09:49:00|183661|183536|183666.8|183541.8|183668.3|183543.3|183660.2|183535.2|17
1721987350000|2024-07-26 09:49:10|183666.6|183541.6|183661.8|183536.8|183666.6|183541.6|183653.6|183528.6|15
1721987360000|2024-07-26 09:49:20|183661.9|183536.9|183615.8|183490.8|183661.9|183536.9|183612.3|183487.3|20
1721987370000|2024-07-26 09:49:30|183615.1|183490.1|183586.8|183461.8|183616.9|183491.9|183585.2|183460.2|26
1721987380000|2024-07-26 09:49:40|183586.9|183461.9|183589.1|183464.1|183590.7|183465.7|183585.6|183460.6|16
1721987390000|2024-07-26 09:49:50|183589.3|183464.3|183581.8|183456.8|183591.4|183466.4|183574.1|183449.1|17
1721987400000|2024-07-26 09:50:00|183581.7|183456.7|183582.2|183457.2|183584.3|183459.3|183581.4|183456.4|13
1721987410000|2024-07-26 09:50:10|183582|183457|183586.6|183461.6|183586.6|183461.6|183580.5|183455.5|16
1721987420000|2024-07-26 09:50:20|183587.1|183462.1|183591|183466|183591|183466|183586.3|183461.3|12
1721987430000|2024-07-26 09:50:30|183590.8|183465.8|183591.4|183466.4|183591.4|183466.4|183590.7|183465.7|4
1721987440000|2024-07-26 09:50:40|183592.4|183467.4|183592.9|183467.9|183592.9|183467.9|183592.3|183467.3|3
1721987450000|2024-07-26 09:50:50|183593.9|183468.9|183591.5|183466.5|183593.9|183468.9|183591.5|183466.5|5
1721987460000|2024-07-26 09:51:00|183591.7|183466.7|183589.1|183464.1|183591.7|183466.7|183589.1|183464.1|8
1721987470000|2024-07-26 09:51:10|183588.8|183463.8|183591.6|183466.6|183591.6|183466.6|183587.2|183462.2|10
1721987480000|2024-07-26 09:51:20|183591.4|183466.4|183591.9|183466.9|183592.1|183467.1|183591.2|183466.2|5
1721987490000|2024-07-26 09:51:30|183591.7|183466.7|183591.9|183466.9|183593.4|183468.4|183591.7|183466.7|9
1721987500000|2024-07-26 09:51:40|183591.7|183466.7|183590.6|183465.6|183591.8|183466.8|183590|183465|9
1721987510000|2024-07-26 09:51:50|183590.3|183465.3|183590.3|183465.3|183590.3|183465.3|183588.9|183463.9|10
1721987520000|2024-07-26 09:52:00|183588.8|183463.8|183565.3|183440.3|183589.9|183464.9|183563.5|183438.5|15
1721987530000|2024-07-26 09:52:10|183565.1|183440.1|183565.3|183440.3|183565.3|183440.3|183563.9|183438.9|7
1721987540000|2024-07-26 09:52:20|183565|183440|183559.9|183434.9|183565|183440|183552.4|183427.4|19
1721987550000|2024-07-26 09:52:30|183559.3|183434.3|183560.4|183435.4|183560.4|183435.4|183559.1|183434.1|7
1721987560000|2024-07-26 09:52:40|183560.2|183435.2|183563.1|183438.1|183570.1|183445.1|183559|183434|16
1721987570000|2024-07-26 09:52:50|183564.5|183439.5|183563.6|183438.6|183564.5|183439.5|183563.6|183438.6|5
1721987580000|2024-07-26 09:53:00|183563.4|183438.4|183564|183439|183564.1|183439.1|183563.4|183438.4|3
1721987590000|2024-07-26 09:53:10|183563.8|183438.8|183563.8|183438.8|183563.8|183438.8|183563.8|183438.8|1
1721987600000|2024-07-26 09:53:20|183564.1|183439.1|183563.7|183438.7|183572.2|183447.2|183561|183436|10
1721987610000|2024-07-26 09:53:30|183563.8|183438.8|183559.1|183434.1|183563.8|183438.8|183555.5|183430.5|9
1721987620000|2024-07-26 09:53:40|183559.5|183434.5|183529.1|183404.1|183559.5|183434.5|183525.5|183400.5|21
1721987630000|2024-07-26 09:53:50|183528.7|183403.7|183530.5|183405.5|183533.5|183408.5|183527.9|183402.9|5
1721987640000|2024-07-26 09:54:00|183530.6|183405.6|183527.4|183402.4|183536.9|183411.9|183527.4|183402.4|15
1721987650000|2024-07-26 09:54:10|183528.6|183403.6|183530.3|183405.3|183538|183413|183528.4|183403.4|16
1721987660000|2024-07-26 09:54:20|183530.2|183405.2|183535.8|183410.8|183535.8|183410.8|183528|183403|17
1721987670000|2024-07-26 09:54:30|183535|183410|183535.5|183410.5|183535.5|183410.5|183532.6|183407.6|20
1721987680000|2024-07-26 09:54:40|183535.9|183410.9|183544.9|183419.9|183557|183432|183535.9|183410.9|10
1721987690000|2024-07-26 09:54:50|183544.2|183419.2|183545.1|183420.1|183545.1|183420.1|183544.2|183419.2|3
1721987700000|2024-07-26 09:55:00|183543.3|183418.3|183557.1|183432.1|183567.1|183442.1|183543.3|183418.3|11
1721987710000|2024-07-26 09:55:10|183557.4|183432.4|183544.5|183419.5|183567.8|183442.8|183544.5|183419.5|16
1721987720000|2024-07-26 09:55:20|183545.8|183420.8|183550.9|183425.9|183550.9|183425.9|183545.8|183420.8|5
1721987730000|2024-07-26 09:55:30|183559.7|183434.7|183563.7|183438.7|183563.7|183438.7|183558.7|183433.7|13
1721987740000|2024-07-26 09:55:40|183563.5|183438.5|183563.6|183438.6|183563.6|183438.6|183563.5|183438.5|2
1721987750000|2024-07-26 09:55:50|183564.4|183439.4|183564.1|183439.1|183564.4|183439.4|183564.1|183439.1|2
1721987760000|2024-07-26 09:56:00|183564.7|183439.7|183562.6|183437.6|183564.7|183439.7|183561.5|183436.5|12
1721987770000|2024-07-26 09:56:10|183562.4|183437.4|183595.3|183470.3|183595.3|183470.3|183560.9|183435.9|11
1721987780000|2024-07-26 09:56:20|183596.4|183471.4|183594.1|183469.1|183596.4|183471.4|183589.1|183464.1|15
1721987790000|2024-07-26 09:56:30|183594.8|183469.8|183593.9|183468.9|183594.8|183469.8|183592.2|183467.2|10
1721987800000|2024-07-26 09:56:40|183592.7|183467.7|183593.3|183468.3|183593.6|183468.6|183591.6|183466.6|12
1721987810000|2024-07-26 09:56:50|183593|183468|183591.9|183466.9|183593.4|183468.4|183591.9|183466.9|5
1721987820000|2024-07-26 09:57:00|183592.6|183467.6|183594.1|183469.1|183599.9|183474.9|183592.3|183467.3|14
1721987830000|2024-07-26 09:57:10|183594.3|183469.3|183593.5|183468.5|183595.8|183470.8|183593|183468|16
1721987840000|2024-07-26 09:57:20|183592.6|183467.6|183594.4|183469.4|183599.2|183474.2|183592.4|183467.4|16
1721987850000|2024-07-26 09:57:30|183597.2|183472.2|183591.8|183466.8|183597.5|183472.5|183591.8|183466.8|16
1721987860000|2024-07-26 09:57:40|183592.2|183467.2|183592.4|183467.4|183592.9|183467.9|183591.8|183466.8|17
1721987870000|2024-07-26 09:57:50|183592.8|183467.8|183596|183471|183597.5|183472.5|183592.8|183467.8|15
1721987880000|2024-07-26 09:58:00|183595.8|183470.8|183594.8|183469.8|183595.8|183470.8|183592.6|183467.6|15
1721987890000|2024-07-26 09:58:10|183594.9|183469.9|183601|183476|183601.1|183476.1|183594.5|183469.5|12
1721987900000|2024-07-26 09:58:20|183600.8|183475.8|183600.6|183475.6|183600.8|183475.8|183600.6|183475.6|2
1721987910000|2024-07-26 09:58:30|183601.4|183476.4|183601.6|183476.6|183601.6|183476.6|183601.4|183476.4|2
1721987930000|2024-07-26 09:58:50|183602.7|183477.7|183603.6|183478.6|183605.1|183480.1|183602.7|183477.7|5
1721987940000|2024-07-26 09:59:00|183603.8|183478.8|183589.9|183464.9|183603.8|183478.8|183589.9|183464.9|12
1721987950000|2024-07-26 09:59:10|183589.6|183464.6|183582.4|183457.4|183590.5|183465.5|183568.7|183443.7|13
1721987960000|2024-07-26 09:59:20|183582.3|183457.3|183579.6|183454.6|183582.3|183457.3|183575.6|183450.6|12
1721987970000|2024-07-26 09:59:30|183578.5|183453.5|183580.4|183455.4|183580.4|183455.4|183575.5|183450.5|16
1721987980000|2024-07-26 09:59:40|183579.3|183454.3|183578.6|183453.6|183581.5|183456.5|183575.4|183450.4|22
1721987990000|2024-07-26 09:59:50|183578.7|183453.7|183577|183452|183579.5|183454.5|183576.4|183451.4|22
1721988000000|2024-07-26 10:00:00|183581.2|183456.2|183569.4|183444.4|183581.2|183456.2|183568.5|183443.5|23
1721988010000|2024-07-26 10:00:10|183568.7|183443.7|183565.3|183440.3|183568.7|183443.7|183561.3|183436.3|22
1721988020000|2024-07-26 10:00:20|183565.6|183440.6|183568.1|183443.1|183568.6|183443.6|183564.1|183439.1|19
1721988030000|2024-07-26 10:00:30|183566.7|183441.7|183567.8|183442.8|183567.8|183442.8|183565.7|183440.7|13
1721988040000|2024-07-26 10:00:40|183568.6|183443.6|183580.9|183455.9|183580.9|183455.9|183568.6|183443.6|13
1721988050000|2024-07-26 10:00:50|183580|183455|183574|183449|183580.7|183455.7|183574|183449|10
1721988060000|2024-07-26 10:01:00|183575.5|183450.5|183563.2|183438.2|183575.5|183450.5|183563.2|183438.2|20
1721988070000|2024-07-26 10:01:10|183562|183437|183547.2|183422.2|183562|183437|183540.8|183415.8|15
1721988080000|2024-07-26 10:01:20|183547.1|183422.1|183547|183422|183547.1|183422.1|183540.5|183415.5|15
1721988090000|2024-07-26 10:01:30|183546.1|183421.1|183546.9|183421.9|183547.5|183422.5|183546.1|183421.1|9
1721988100000|2024-07-26 10:01:40|183547.2|183422.2|183553.4|183428.4|183554|183429|183545.7|183420.7|16
1721988110000|2024-07-26 10:01:50|183558.4|183433.4|183536.1|183411.1|183558.4|183433.4|183536|183411|16
1721988120000|2024-07-26 10:02:00|183536.4|183411.4|183483.9|183358.9|183536.4|183411.4|183479.6|183354.6|26
1721988130000|2024-07-26 10:02:10|183484.6|183359.6|183478.8|183353.8|183487.1|183362.1|183465.4|183340.4|17
1721988140000|2024-07-26 10:02:20|183477.8|183352.8|183480.6|183355.6|183481.2|183356.2|183477.8|183352.8|19
1721988150000|2024-07-26 10:02:30|183479.5|183354.5|183498.5|183373.5|183502.1|183377.1|183479.5|183354.5|8
1721988160000|2024-07-26 10:02:40|183497.2|183372.2|183497.1|183372.1|183497.4|183372.4|183493.9|183368.9|13
1721988170000|2024-07-26 10:02:50|183497.3|183372.3|183504.4|183379.4|183504.4|183379.4|183496.1|183371.1|12
1721988180000|2024-07-26 10:03:00|183503.6|183378.6|183506.4|183381.4|183506.6|183381.6|183503.1|183378.1|11
1721988190000|2024-07-26 10:03:10|183506.3|183381.3|183505.4|183380.4|183506.3|183381.3|183504.3|183379.3|12
1721988200000|2024-07-26 10:03:20|183505.7|183380.7|183512.5|183387.5|183512.5|183387.5|183504.9|183379.9|11
1721988210000|2024-07-26 10:03:30|183511.7|183386.7|183516.1|183391.1|183516.4|183391.4|183511.6|183386.6|9
1721988220000|2024-07-26 10:03:40|183516.2|183391.2|183528.9|183403.9|183530|183405|183516.2|183391.2|12
1721988230000|2024-07-26 10:03:50|183528.8|183403.8|183542.7|183417.7|183542.7|183417.7|183528.8|183403.8|10
1721988240000|2024-07-26 10:04:00|183543.2|183418.2|183549|183424|183549.3|183424.3|183543.2|183418.2|10
1721988250000|2024-07-26 10:04:10|183548.4|183423.4|183548.2|183423.2|183548.4|183423.4|183548.2|183423.2|2
1721988260000|2024-07-26 10:04:20|183548.7|183423.7|183549.4|183424.4|183554.7|183429.7|183548.3|183423.3|13
1721988270000|2024-07-26 10:04:30|183549.5|183424.5|183553.2|183428.2|183553.2|183428.2|183549|183424|5
1721988280000|2024-07-26 10:04:40|183551.7|183426.7|183545.9|183420.9|183552.8|183427.8|183531.9|183406.9|23
1721988290000|2024-07-26 10:04:50|183547|183422|183543.2|183418.2|183547|183422|183541|183416|31
1721988300000|2024-07-26 10:05:00|183543.9|183418.9|183538.8|183413.8|183544.5|183419.5|183534.6|183409.6|15
1721988310000|2024-07-26 10:05:10|183538.7|183413.7|183530.9|183405.9|183538.7|183413.7|183530.2|183405.2|7
1721988320000|2024-07-26 10:05:20|183531.8|183406.8|183525.4|183400.4|183535.8|183410.8|183525.4|183400.4|13
1721988330000|2024-07-26 10:05:30|183525.3|183400.3|183529.2|183404.2|183534.1|183409.1|183525.3|183400.3|18
1721988340000|2024-07-26 10:05:40|183530.3|183405.3|183531.7|183406.7|183533.2|183408.2|183530.3|183405.3|14
1721988350000|2024-07-26 10:05:50|183530.6|183405.6|183530.1|183405.1|183531.8|183406.8|183530.1|183405.1|10
1721988360000|2024-07-26 10:06:00|183530.2|183405.2|183531.3|183406.3|183531.3|183406.3|183529.7|183404.7|15
1721988370000|2024-07-26 10:06:10|183531.2|183406.2|183531.4|183406.4|183533.8|183408.8|183530.3|183405.3|14
1721988380000|2024-07-26 10:06:20|183531.5|183406.5|183530.1|183405.1|183531.5|183406.5|183529.8|183404.8|8
1721988390000|2024-07-26 10:06:30|183530.6|183405.6|183531|183406|183531.5|183406.5|183529|183404|21
1721988400000|2024-07-26 10:06:40|183530.9|183405.9|183539.2|183414.2|183539.8|183414.8|183530.7|183405.7|13
1721988410000|2024-07-26 10:06:50|183537.4|183412.4|183524.8|183399.8|183538.1|183413.1|183524.6|183399.6|10
1721988420000|2024-07-26 10:07:00|183524.6|183399.6|183541.8|183416.8|183541.8|183416.8|183524.6|183399.6|11
1721988430000|2024-07-26 10:07:10|183541.6|183416.6|183534.2|183409.2|183541.6|183416.6|183533.7|183408.7|13
1721988440000|2024-07-26 10:07:20|183533.5|183408.5|183531.2|183406.2|183533.5|183408.5|183531.2|183406.2|7
1721988450000|2024-07-26 10:07:30|183532.1|183407.1|183534.1|183409.1|183534.3|183409.3|183532.1|183407.1|5
1721988460000|2024-07-26 10:07:40|183533.2|183408.2|183528.2|183403.2|183533.5|183408.5|183527.9|183402.9|12
1721988470000|2024-07-26 10:07:50|183528|183403|183527.2|183402.2|183528.1|183403.1|183526.7|183401.7|5
1721988480000|2024-07-26 10:08:00|183526.3|183401.3|183462.3|183337.3|183526.3|183401.3|183456.1|183331.1|18
1721988490000|2024-07-26 10:08:10|183463.1|183338.1|183464.5|183339.5|183464.5|183339.5|183463.1|183338.1|4
1721988500000|2024-07-26 10:08:20|183464.8|183339.8|183469|183344|183469|183344|183464.1|183339.1|21
1721988510000|2024-07-26 10:08:30|183468.4|183343.4|183463.6|183338.6|183468.4|183343.4|183460.2|183335.2|13
1721988520000|2024-07-26 10:08:40|183462.7|183337.7|183425.9|183300.9|183462.7|183337.7|183423.3|183298.3|14
1721988530000|2024-07-26 10:08:50|183425.8|183300.8|183436.2|183311.2|183436.2|183311.2|183425.8|183300.8|12
1721988540000|2024-07-26 10:09:00|183434.4|183309.4|183433.6|183308.6|183434.4|183309.4|183433.6|183308.6|5
1721988550000|2024-07-26 10:09:10|183435.2|183310.2|183441.9|183316.9|183441.9|183316.9|183435.2|183310.2|2
1721988560000|2024-07-26 10:09:20|183440.6|183315.6|183438.7|183313.7|183440.6|183315.6|183438.7|183313.7|5
1721988570000|2024-07-26 10:09:30|183439|183314|183455.4|183330.4|183458.7|183333.7|183439|183314|17
1721988580000|2024-07-26 10:09:40|183455.1|183330.1|183451.1|183326.1|183455.4|183330.4|183449.2|183324.2|10
1721988590000|2024-07-26 10:09:50|183449.9|183324.9|183454.6|183329.6|183459.4|183334.4|183449.9|183324.9|13
1721988600000|2024-07-26 10:10:00|183457.2|183332.2|183470.8|183345.8|183471.2|183346.2|183455.4|183330.4|18
1721988610000|2024-07-26 10:10:10|183470.5|183345.5|183470.3|183345.3|183470.5|183345.5|183469.6|183344.6|3
1721988620000|2024-07-26 10:10:20|183471.1|183346.1|183471.8|183346.8|183472.6|183347.6|183470.7|183345.7|12
1721988630000|2024-07-26 10:10:30|183472.5|183347.5|183470.6|183345.6|183478.8|183353.8|183470.6|183345.6|11
1721988640000|2024-07-26 10:10:40|183471.3|183346.3|183470.8|183345.8|183471.3|183346.3|183470.8|183345.8|3
1721988650000|2024-07-26 10:10:50|183471.7|183346.7|183456|183331|183471.7|183346.7|183454.3|183329.3|10
1721988660000|2024-07-26 10:11:00|183455.9|183330.9|183452.3|183327.3|183456.2|183331.2|183451.6|183326.6|8
1721988670000|2024-07-26 10:11:10|183451.5|183326.5|183455.5|183330.5|183455.8|183330.8|183450|183325|12
1721988680000|2024-07-26 10:11:20|183454.8|183329.8|183425.8|183300.8|183454.8|183329.8|183423.3|183298.3|15
1721988690000|2024-07-26 10:11:30|183426.1|183301.1|183426.1|183301.1|183426.6|183301.6|183425.9|183300.9|8
1721988700000|2024-07-26 10:11:40|183426.4|183301.4|183425.3|183300.3|183426.5|183301.5|183424.6|183299.6|10
1721988710000|2024-07-26 10:11:50|183425.6|183300.6|183427.1|183302.1|183427.3|183302.3|183425.5|183300.5|9
1721988720000|2024-07-26 10:12:00|183427.2|183302.2|183424.2|183299.2|183427.2|183302.2|183424.2|183299.2|8
1721988730000|2024-07-26 10:12:10|183424.1|183299.1|183458.7|183333.7|183459.8|183334.8|183424.1|183299.1|12
1721988740000|2024-07-26 10:12:20|183458.5|183333.5|183458.1|183333.1|183459|183334|183457.7|183332.7|10
1721988750000|2024-07-26 10:12:30|183458|183333|183464|183339|183464|183339|183458|183333|6
1721988760000|2024-07-26 10:12:40|183463.7|183338.7|183442.6|183317.6|183464.9|183339.9|183439.6|183314.6|20
1721988770000|2024-07-26 10:12:50|183443.8|183318.8|183449.9|183324.9|183451.8|183326.8|183442.5|183317.5|9
1721988780000|2024-07-26 10:13:00|183451.2|183326.2|183451.7|183326.7|183453.4|183328.4|183449.5|183324.5|10
1721988790000|2024-07-26 10:13:10|183452.2|183327.2|183452.5|183327.5|183453|183328|183451.3|183326.3|13
1721988800000|2024-07-26 10:13:20|183451.8|183326.8|183452.5|183327.5|183452.5|183327.5|183451.8|183326.8|6
1721988810000|2024-07-26 10:13:30|183453.1|183328.1|183461.5|183336.5|183462.4|183337.4|183453.1|183328.1|15
1721988820000|2024-07-26 10:13:40|183462.3|183337.3|183461.5|183336.5|183462.3|183337.3|183461.3|183336.3|6
1721988830000|2024-07-26 10:13:50|183461.8|183336.8|183463.1|183338.1|183463.8|183338.8|183461.8|183336.8|6
1721988840000|2024-07-26 10:14:00|183462.5|183337.5|183464.7|183339.7|183464.7|183339.7|183462.5|183337.5|3
1721988850000|2024-07-26 10:14:10|183465.2|183340.2|183463.6|183338.6|183467.1|183342.1|183463.6|183338.6|8
1721988860000|2024-07-26 10:14:20|183463|183338|183459|183334|183463|183338|183457.5|183332.5|9
1721988870000|2024-07-26 10:14:30|183458.3|183333.3|183459.7|183334.7|183460.1|183335.1|183456|183331|17
1721988880000|2024-07-26 10:14:40|183458.9|183333.9|183455|183330|183459.2|183334.2|183454.9|183329.9|12
1721988890000|2024-07-26 10:14:50|183455.3|183330.3|183455|183330|183456|183331|183455|183330|4
1721988900000|2024-07-26 10:15:00|183455.1|183330.1|183455.3|183330.3|183455.9|183330.9|183454.8|183329.8|10
1721988910000|2024-07-26 10:15:10|183455.4|183330.4|183457.1|183332.1|183461.6|183336.6|183455.4|183330.4|16
1721988920000|2024-07-26 10:15:20|183457.5|183332.5|183458|183333|183458.5|183333.5|183457.5|183332.5|7
1721988930000|2024-07-26 10:15:30|183457.5|183332.5|183455.8|183330.8|183458.1|183333.1|183455.8|183330.8|9
1721988940000|2024-07-26 10:15:40|183456|183331|183453.2|183328.2|183456|183331|183452.3|183327.3|16
1721988950000|2024-07-26 10:15:50|183453.3|183328.3|183452.9|183327.9|183453.3|183328.3|183450.6|183325.6|23
1721988960000|2024-07-26 10:16:00|183453.8|183328.8|183456.3|183331.3|183458.3|183333.3|183453.3|183328.3|26
1721988970000|2024-07-26 10:16:10|183457.3|183332.3|183457.3|183332.3|183457.3|183332.3|183457.3|183332.3|1
1721988980000|2024-07-26 10:16:20|183457.4|183332.4|183457.6|183332.6|183458|183333|183456.9|183331.9|13
1721988990000|2024-07-26 10:16:30|183457.5|183332.5|183455.9|183330.9|183457.5|183332.5|183455.3|183330.3|4
1721989000000|2024-07-26 10:16:40|183456.4|183331.4|183442.1|183317.1|183458.2|183333.2|183442.1|183317.1|12
1721989010000|2024-07-26 10:16:50|183442.5|183317.5|183455.8|183330.8|183457.6|183332.6|183442.5|183317.5|11
1721989020000|2024-07-26 10:17:00|183454.9|183329.9|183461|183336|183470.4|183345.4|183454.8|183329.8|15
1721989030000|2024-07-26 10:17:10|183460.4|183335.4|183459.2|183334.2|183460.4|183335.4|183458.8|183333.8|9
1721989040000|2024-07-26 10:17:20|183459.1|183334.1|183458.2|183333.2|183459.5|183334.5|183458.2|183333.2|8
1721989050000|2024-07-26 10:17:30|183459.2|183334.2|183465.5|183340.5|183466.4|183341.4|183459.2|183334.2|8
1721989060000|2024-07-26 10:17:40|183470.8|183345.8|183468|183343|183475.9|183350.9|183468|183343|10
1721989070000|2024-07-26 10:17:50|183467.6|183342.6|183467.4|183342.4|183467.6|183342.6|183467.4|183342.4|2
1721989080000|2024-07-26 10:18:00|183467.3|183342.3|183455.7|183330.7|183467.3|183342.3|183455.6|183330.6|16
1721989090000|2024-07-26 10:18:10|183456.4|183331.4|183459.1|183334.1|183459.5|183334.5|183456.4|183331.4|13
1721989100000|2024-07-26 10:18:20|183460.6|183335.6|183468.3|183343.3|183469.1|183344.1|183460.6|183335.6|4
1721989110000|2024-07-26 10:18:30|183468.7|183343.7|183464.4|183339.4|183468.7|183343.7|183463.8|183338.8|8
1721989120000|2024-07-26 10:18:40|183464.3|183339.3|183465.3|183340.3|183465.3|183340.3|183464.1|183339.1|4
1721989140000|2024-07-26 10:19:00|183466.1|183341.1|183486.4|183361.4|183486.4|183361.4|183465.6|183340.6|10
1721989150000|2024-07-26 10:19:10|183474.6|183349.6|183474.1|183349.1|183474.7|183349.7|183473.6|183348.6|11
1721989160000|2024-07-26 10:19:20|183473.8|183348.8|183474.5|183349.5|183474.8|183349.8|183469.6|183344.6|9
1721989170000|2024-07-26 10:19:30|183474.2|183349.2|183475.1|183350.1|183475.1|183350.1|183466.7|183341.7|21
1721989180000|2024-07-26 10:19:40|183475.2|183350.2|183471.8|183346.8|183475.8|183350.8|183470.6|183345.6|11
1721989190000|2024-07-26 10:19:50|183471.9|183346.9|183476.7|183351.7|183477.4|183352.4|183471.9|183346.9|8
1721989200000|2024-07-26 10:20:00|183476.8|183351.8|183483.8|183358.8|183485.8|183360.8|183475.9|183350.9|12
1721989210000|2024-07-26 10:20:10|183483.3|183358.3|183483.8|183358.8|183483.9|183358.9|183483.3|183358.3|7
1721989220000|2024-07-26 10:20:20|183484.2|183359.2|183483.6|183358.6|183484.2|183359.2|183483.6|183358.6|5
1721989230000|2024-07-26 10:20:30|183478.5|183353.5|183479.3|183354.3|183479.8|183354.8|183478.5|183353.5|3
1721989240000|2024-07-26 10:20:40|183482.6|183357.6|183484.1|183359.1|183484.1|183359.1|183482.6|183357.6|2
1721989250000|2024-07-26 10:20:50|183485.1|183360.1|183484.5|183359.5|183485.1|183360.1|183484.5|183359.5|4
1721989260000|2024-07-26 10:21:00|183484.3|183359.3|183484.1|183359.1|183485.7|183360.7|183483.9|183358.9|6
1721989270000|2024-07-26 10:21:10|183483.9|183358.9|183483.3|183358.3|183483.9|183358.9|183483.3|183358.3|2
1721989280000|2024-07-26 10:21:20|183482.3|183357.3|183480.2|183355.2|183483.3|183358.3|183466.9|183341.9|12
1721989290000|2024-07-26 10:21:30|183486.5|183361.5|183486.7|183361.7|183488|183363|183485.8|183360.8|11
1721989300000|2024-07-26 10:21:40|183488.6|183363.6|183475.2|183350.2|183491.1|183366.1|183468|183343|16
1721989310000|2024-07-26 10:21:50|183474.8|183349.8|183476|183351|183476.6|183351.6|183473.8|183348.8|8
1721989320000|2024-07-26 10:22:00|183475.9|183350.9|183479.3|183354.3|183479.5|183354.5|183472.4|183347.4|16
1721989330000|2024-07-26 10:22:10|183478.9|183353.9|183479.5|183354.5|183479.7|183354.7|183478.9|183353.9|5
1721989340000|2024-07-26 10:22:20|183479.6|183354.6|183479.4|183354.4|183481.6|183356.6|183479.4|183354.4|6
1721989350000|2024-07-26 10:22:30|183478.2|183353.2|183466.3|183341.3|183479.4|183354.4|183464.1|183339.1|23
1721989360000|2024-07-26 10:22:40|183467.7|183342.7|183473|183348|183473.7|183348.7|183467.7|183342.7|19
1721989370000|2024-07-26 10:22:50|183472.9|183347.9|183471.9|183346.9|183472.9|183347.9|183466.5|183341.5|19
1721989380000|2024-07-26 10:23:00|183471.8|183346.8|183471.7|183346.7|183473.6|183348.6|183464|183339|23
1721989390000|2024-07-26 10:23:10|183471.6|183346.6|183465.3|183340.3|183471.9|183346.9|183462.5|183337.5|17
1721989400000|2024-07-26 10:23:20|183464.7|183339.7|183483.7|183358.7|183483.7|183358.7|183464.2|183339.2|16
1721989410000|2024-07-26 10:23:30|183484.5|183359.5|183486.7|183361.7|183486.7|183361.7|183484.5|183359.5|12
1721989420000|2024-07-26 10:23:40|183487.1|183362.1|183486.8|183361.8|183487.1|183362.1|183486.8|183361.8|2
1721989430000|2024-07-26 10:23:50|183488.2|183363.2|183489.7|183364.7|183490.4|183365.4|183487.3|183362.3|8
1721989440000|2024-07-26 10:24:00|183489.5|183364.5|183489.5|183364.5|183489.5|183364.5|183489.5|183364.5|1
1721989450000|2024-07-26 10:24:10|183489.1|183364.1|183489.7|183364.7|183489.7|183364.7|183489.1|183364.1|2
1721989460000|2024-07-26 10:24:20|183490.3|183365.3|183481.3|183356.3|183490.9|183365.9|183480.5|183355.5|8
1721989470000|2024-07-26 10:24:30|183482.4|183357.4|183481.6|183356.6|183482.8|183357.8|183480.4|183355.4|10
1721989480000|2024-07-26 10:24:40|183482.4|183357.4|183488.2|183363.2|183489|183364|183482.4|183357.4|6
1721989490000|2024-07-26 10:24:50|183486.6|183361.6|183486.3|183361.3|183486.8|183361.8|183484.2|183359.2|15
1721989500000|2024-07-26 10:25:00|183485.4|183360.4|183483.4|183358.4|183485.9|183360.9|183481|183356|9
1721989510000|2024-07-26 10:25:10|183483.3|183358.3|183464.4|183339.4|183483.3|183358.3|183461.7|183336.7|18
1721989520000|2024-07-26 10:25:20|183463.9|183338.9|183461.3|183336.3|183466.5|183341.5|183456.7|183331.7|22
1721989530000|2024-07-26 10:25:30|183462|183337|183459.6|183334.6|183462.7|183337.7|183459.5|183334.5|19
1721989540000|2024-07-26 10:25:40|183460.1|183335.1|183452.8|183327.8|183461|183336|183450|183325|10
1721989550000|2024-07-26 10:25:50|183452.6|183327.6|183451|183326|183452.6|183327.6|183451|183326|6
1721989560000|2024-07-26 10:26:00|183452|183327|183451.3|183326.3|183461.1|183336.1|183449.9|183324.9|20
1721989570000|2024-07-26 10:26:10|183451.6|183326.6|183452.4|183327.4|183454.8|183329.8|183450.9|183325.9|18
1721989580000|2024-07-26 10:26:20|183451.8|183326.8|183451|183326|183452.2|183327.2|183450.2|183325.2|16
1721989590000|2024-07-26 10:26:30|183449.3|183324.3|183449.3|183324.3|183449.6|183324.6|183448.8|183323.8|8
1721989600000|2024-07-26 10:26:40|183449|183324|183428.5|183303.5|183451.8|183326.8|183428.5|183303.5|12
1721989610000|2024-07-26 10:26:50|183429.4|183304.4|183433.3|183308.3|183438.8|183313.8|183429.4|183304.4|25
1721989620000|2024-07-26 10:27:00|183432.1|183307.1|183430.7|183305.7|183437|183312|183429.1|183304.1|14
1721989630000|2024-07-26 10:27:10|183429.2|183304.2|183429.2|183304.2|183433.1|183308.1|183427.6|183302.6|19
1721989640000|2024-07-26 10:27:20|183430.7|183305.7|183433.1|183308.1|183433.1|183308.1|183429.9|183304.9|11
1721989650000|2024-07-26 10:27:30|183432.9|183307.9|183434.7|183309.7|183435.9|183310.9|183430.4|183305.4|12
1721989660000|2024-07-26 10:27:40|183433.6|183308.6|183430.1|183305.1|183433.8|183308.8|183430.1|183305.1|16
1721989670000|2024-07-26 10:27:50|183429.6|183304.6|183437.8|183312.8|183437.8|183312.8|183429.1|183304.1|15
1721989680000|2024-07-26 10:28:00|183437.9|183312.9|183431.7|183306.7|183437.9|183312.9|183424.4|183299.4|31
1721989690000|2024-07-26 10:28:10|183432.6|183307.6|183438.2|183313.2|183438.8|183313.8|183431.3|183306.3|18
1721989700000|2024-07-26 10:28:20|183436.9|183311.9|183435.1|183310.1|183436.9|183311.9|183433.3|183308.3|9
1721989710000|2024-07-26 10:28:30|183440.2|183315.2|183430.2|183305.2|183440.2|183315.2|183429.6|183304.6|15
1721989720000|2024-07-26 10:28:40|183430|183305|183430|183305|183430|183305|183430|183305|1
1721989730000|2024-07-26 10:28:50|183431|183306|183431.3|183306.3|183432.6|183307.6|183426.3|183301.3|13
1721989740000|2024-07-26 10:29:00|183431.6|183306.6|183433.2|183308.2|183433.7|183308.7|183431.2|183306.2|6
1721989750000|2024-07-26 10:29:10|183427.1|183302.1|183423.6|183298.6|183427.8|183302.8|183420.1|183295.1|19
1721989760000|2024-07-26 10:29:20|183423.4|183298.4|183426.5|183301.5|183428.4|183303.4|183421.5|183296.5|21
1721989770000|2024-07-26 10:29:30|183427.4|183302.4|183401.4|183276.4|183427.4|183302.4|183391.4|183266.4|21
1721989780000|2024-07-26 10:29:40|183400.1|183275.1|183392.6|183267.6|183400.4|183275.4|183391.5|183266.5|12
1721989790000|2024-07-26 10:29:50|183392.8|183267.8|183372.8|183247.8|183393.2|183268.2|183371.9|183246.9|17
1721989800000|2024-07-26 10:30:00|183372.6|183247.6|183370.3|183245.3|183378.4|183253.4|183370.3|183245.3|20
1721989810000|2024-07-26 10:30:10|183371.7|183246.7|183375.8|183250.8|183376.2|183251.2|183371.7|183246.7|17
1721989820000|2024-07-26 10:30:20|183376.5|183251.5|183371.4|183246.4|183377.2|183252.2|183370.3|183245.3|23
1721989830000|2024-07-26 10:30:30|183371.7|183246.7|183372.5|183247.5|183372.5|183247.5|183369.8|183244.8|20
1721989840000|2024-07-26 10:30:40|183372.4|183247.4|183374.8|183249.8|183375.1|183250.1|183372.4|183247.4|21
1721989850000|2024-07-26 10:30:50|183375.2|183250.2|183331.9|183206.9|183375.2|183250.2|183331.6|183206.6|26
1721989860000|2024-07-26 10:31:00|183332.4|183207.4|183307.6|183182.6|183332.4|183207.4|183302.4|183177.4|19
1721989870000|2024-07-26 10:31:10|183308.6|183183.6|183311.7|183186.7|183313.2|183188.2|183307|183182|13
1721989880000|2024-07-26 10:31:20|183311.2|183186.2|183333.4|183208.4|183346.3|183221.3|183311.2|183186.2|16
1721989890000|2024-07-26 10:31:30|183332.4|183207.4|183326.2|183201.2|183333.1|183208.1|183326.2|183201.2|11
1721989900000|2024-07-26 10:31:40|183325|183200|183319.6|183194.6|183325.9|183200.9|183312.5|183187.5|17
1721989910000|2024-07-26 10:31:50|183320.3|183195.3|183327.2|183202.2|183329|183204|183320.3|183195.3|7
1721989920000|2024-07-26 10:32:00|183327.7|183202.7|183331.4|183206.4|183332|183207|183327.5|183202.5|11
1721989930000|2024-07-26 10:32:10|183333.3|183208.3|183338.7|183213.7|183339.1|183214.1|183330.7|183205.7|11
1721989940000|2024-07-26 10:32:20|183338.6|183213.6|183287.8|183162.8|183338.6|183213.6|183281.5|183156.5|18
1721989950000|2024-07-26 10:32:30|183287.4|183162.4|183269.7|183144.7|183289|183164|183264.2|183139.2|23
1721989960000|2024-07-26 10:32:40|183270.6|183145.6|183270|183145|183271.6|183146.6|183259.6|183134.6|19
1721989970000|2024-07-26 10:32:50|183271|183146|183272.4|183147.4|183272.7|183147.7|183271|183146|4
1721989980000|2024-07-26 10:33:00|183272.3|183147.3|183270.5|183145.5|183272.3|183147.3|183270.1|183145.1|5
1721989990000|2024-07-26 10:33:10|183271.1|183146.1|183270.5|183145.5|183271.1|183146.1|183270.3|183145.3|11
1721990000000|2024-07-26 10:33:20|183271.1|183146.1|183265.2|183140.2|183271.1|183146.1|183265.2|183140.2|4
1721990010000|2024-07-26 10:33:30|183267.1|183142.1|183266.8|183141.8|183267.1|183142.1|183249.5|183124.5|16
1721990020000|2024-07-26 10:33:40|183267.7|183142.7|183277|183152|183283.4|183158.4|183267.2|183142.2|9
1721990030000|2024-07-26 10:33:50|183275.6|183150.6|183263.9|183138.9|183275.6|183150.6|183257.8|183132.8|21
1721990040000|2024-07-26 10:34:00|183263.3|183138.3|183277.5|183152.5|183277.5|183152.5|183263.3|183138.3|18
1721990050000|2024-07-26 10:34:10|183276.2|183151.2|183269.4|183144.4|183276.2|183151.2|183268.4|183143.4|16
1721990060000|2024-07-26 10:34:20|183270.3|183145.3|183280.3|183155.3|183281.3|183156.3|183267|183142|22
1721990070000|2024-07-26 10:34:30|183280.7|183155.7|183280|183155|183282.6|183157.6|183275.7|183150.7|15
1721990080000|2024-07-26 10:34:40|183282.5|183157.5|183278.6|183153.6|183282.7|183157.7|183278.6|183153.6|13
1721990090000|2024-07-26 10:34:50|183278.2|183153.2|183278.2|183153.2|183279.4|183154.4|183270.5|183145.5|11
1721990100000|2024-07-26 10:35:00|183280.3|183155.3|183281.2|183156.2|183281.2|183156.2|183279|183154|12
1721990110000|2024-07-26 10:35:10|183280.9|183155.9|183281.7|183156.7|183281.9|183156.9|183280.7|183155.7|13
1721990120000|2024-07-26 10:35:20|183281.5|183156.5|183277.5|183152.5|183284.5|183159.5|183276.1|183151.1|12
1721990130000|2024-07-26 10:35:30|183276.5|183151.5|183285.5|183160.5|183286.6|183161.6|183276|183151|15
1721990140000|2024-07-26 10:35:40|183284.8|183159.8|183287.3|183162.3|183287.4|183162.4|183281.4|183156.4|21
1721990150000|2024-07-26 10:35:50|183286.9|183161.9|183258.3|183133.3|183286.9|183161.9|183255.2|183130.2|20
1721990160000|2024-07-26 10:36:00|183256.8|183131.8|183278.4|183153.4|183282|183157|183254.2|183129.2|22
1721990170000|2024-07-26 10:36:10|183279.4|183154.4|183254.6|183129.6|183279.4|183154.4|183245.1|183120.1|14
1721990180000|2024-07-26 10:36:20|183256|183131|183262.1|183137.1|183264.8|183139.8|183256|183131|21
1721990190000|2024-07-26 10:36:30|183261.7|183136.7|183231.5|183106.5|183265.5|183140.5|183231.2|183106.2|16
1721990200000|2024-07-26 10:36:40|183234.5|183109.5|183238.4|183113.4|183239|183114|183234.5|183109.5|13
1721990210000|2024-07-26 10:36:50|183239.9|183114.9|183250.3|183125.3|183251.8|183126.8|183239.9|183114.9|17
1721990220000|2024-07-26 10:37:00|183250.2|183125.2|183246.9|183121.9|183250.2|183125.2|183241.5|183116.5|20
1721990230000|2024-07-26 10:37:10|183247.6|183122.6|183248.9|183123.9|183255.1|183130.1|183247.6|183122.6|16
1721990240000|2024-07-26 10:37:20|183247.6|183122.6|183249.1|183124.1|183249.1|183124.1|183247.6|183122.6|10
1721990250000|2024-07-26 10:37:30|183249|183124|183251.9|183126.9|183252.6|183127.6|183249|183124|18
1721990260000|2024-07-26 10:37:40|183252.2|183127.2|183252.8|183127.8|183252.8|183127.8|183250.8|183125.8|9
1721990270000|2024-07-26 10:37:50|183254.4|183129.4|183252.6|183127.6|183254.4|183129.4|183251.4|183126.4|10
1721990280000|2024-07-26 10:38:00|183253.1|183128.1|183252.6|183127.6|183253.1|183128.1|183252.6|183127.6|3
1721990290000|2024-07-26 10:38:10|183252.1|183127.1|183256.4|183131.4|183256.4|183131.4|183252.1|183127.1|5
1721990300000|2024-07-26 10:38:20|183257.5|183132.5|183262.6|183137.6|183262.6|183137.6|183255.1|183130.1|10
1721990310000|2024-07-26 10:38:30|183259.3|183134.3|183261.8|183136.8|183264.5|183139.5|183259.3|183134.3|6
1721990320000|2024-07-26 10:38:40|183265.2|183140.2|183324.2|183199.2|183326.6|183201.6|183265.2|183140.2|18
1721990330000|2024-07-26 10:38:50|183323.8|183198.8|183298.1|183173.1|183326.7|183201.7|183298.1|183173.1|19
1721990340000|2024-07-26 10:39:00|183299.1|183174.1|183286.1|183161.1|183308.3|183183.3|183257.5|183132.5|21
1721990350000|2024-07-26 10:39:10|183286.6|183161.6|183292.6|183167.6|183292.6|183167.6|183286.6|183161.6|11
1721990360000|2024-07-26 10:39:20|183292.7|183167.7|183295.4|183170.4|183295.4|183170.4|183292.7|183167.7|5
1721990370000|2024-07-26 10:39:30|183295.9|183170.9|183305.5|183180.5|183306.8|183181.8|183295.9|183170.9|17
1721990380000|2024-07-26 10:39:40|183304.9|183179.9|183297.6|183172.6|183304.9|183179.9|183297|183172|10
1721990390000|2024-07-26 10:39:50|183298.5|183173.5|183298.3|183173.3|183299.3|183174.3|183298.2|183173.2|9
1721990400000|2024-07-26 10:40:00|183299.1|183174.1|183299.8|183174.8|183304|183179|183298.6|183173.6|7
1721990410000|2024-07-26 10:40:10|183299|183174|183298.8|183173.8|183299|183174|183298.1|183173.1|4
1721990420000|2024-07-26 10:40:20|183298.9|183173.9|183298.2|183173.2|183299|183174|183298|183173|5
1721990430000|2024-07-26 10:40:30|183297.6|183172.6|183282.5|183157.5|183299.1|183174.1|183280.6|183155.6|21
1721990440000|2024-07-26 10:40:40|183283.3|183158.3|183270.6|183145.6|183286.9|183161.9|183262.4|183137.4|18
1721990450000|2024-07-26 10:40:50|183270.3|183145.3|183249.7|183124.7|183272|183147|183248.3|183123.3|15
1721990460000|2024-07-26 10:41:00|183248.8|183123.8|183247.9|183122.9|183248.8|183123.8|183247.7|183122.7|6
1721990470000|2024-07-26 10:41:10|183248.1|183123.1|183250.5|183125.5|183253.9|183128.9|183247.4|183122.4|12
1721990480000|2024-07-26 10:41:20|183249.8|183124.8|183234|183109|183249.8|183124.8|183227.8|183102.8|14
1721990490000|2024-07-26 10:41:30|183233.5|183108.5|183250.1|183125.1|183250.1|183125.1|183233.5|183108.5|13
1721990500000|2024-07-26 10:41:40|183249.7|183124.7|183251.4|183126.4|183252.3|183127.3|183247.8|183122.8|16
1721990510000|2024-07-26 10:41:50|183250.8|183125.8|183250.8|183125.8|183250.8|183125.8|183250.8|183125.8|1
1721990520000|2024-07-26 10:42:00|183247.4|183122.4|183266.7|183141.7|183266.7|183141.7|183233.9|183108.9|17
1721990530000|2024-07-26 10:42:10|183266.9|183141.9|183269|183144|183269|183144|183264.9|183139.9|8
1721990540000|2024-07-26 10:42:20|183269.7|183144.7|183269.3|183144.3|183273|183148|183258|183133|20
1721990550000|2024-07-26 10:42:30|183269.8|183144.8|183268.3|183143.3|183271.3|183146.3|183243.7|183118.7|22
1721990560000|2024-07-26 10:42:40|183267.4|183142.4|183255.7|183130.7|183270.8|183145.8|183249|183124|18
1721990570000|2024-07-26 10:42:50|183253.9|183128.9|183262|183137|183263.2|183138.2|183253.9|183128.9|8
1721990580000|2024-07-26 10:43:00|183261.1|183136.1|183256.9|183131.9|183261.1|183136.1|183253.2|183128.2|13
1721990590000|2024-07-26 10:43:10|183257|183132|183260.4|183135.4|183260.4|183135.4|183257|183132|8
1721990600000|2024-07-26 10:43:20|183260|183135|183261.6|183136.6|183262.3|183137.3|183259.4|183134.4|7
1721990610000|2024-07-26 10:43:30|183259.1|183134.1|183254.4|183129.4|183263|183138|183253.9|183128.9|14
1721990620000|2024-07-26 10:43:40|183254.5|183129.5|183254.3|183129.3|183258.2|183133.2|183254.3|183129.3|14
1721990630000|2024-07-26 10:43:50|183253.7|183128.7|183246.7|183121.7|183253.7|183128.7|183243.7|183118.7|7
1721990640000|2024-07-26 10:44:00|183246.8|183121.8|183250.8|183125.8|183250.8|183125.8|183246.8|183121.8|7
1721990650000|2024-07-26 10:44:10|183249.7|183124.7|183245|183120|183251.1|183126.1|183236.3|183111.3|16
1721990660000|2024-07-26 10:44:20|183245.1|183120.1|183243.5|183118.5|183245.5|183120.5|183243.4|183118.4|6
1721990670000|2024-07-26 10:44:30|183243.6|183118.6|183245.5|183120.5|183249.2|183124.2|183243.6|183118.6|7
1721990680000|2024-07-26 10:44:40|183245.6|183120.6|183245.5|183120.5|183245.7|183120.7|183245.5|183120.5|3
1721990690000|2024-07-26 10:44:50|183244.6|183119.6|183246.1|183121.1|183252.8|183127.8|183244.6|183119.6|19
1721990700000|2024-07-26 10:45:00|183246|183121|183250.2|183125.2|183250.2|183125.2|183246|183121|15
1721990710000|2024-07-26 10:45:10|183250.3|183125.3|183250.8|183125.8|183251.9|183126.9|183250.3|183125.3|7
1721990720000|2024-07-26 10:45:20|183252.3|183127.3|183254.2|183129.2|183255|183130|183252.3|183127.3|8
1721990730000|2024-07-26 10:45:30|183252.6|183127.6|183253.5|183128.5|183253.8|183128.8|183252.6|183127.6|4
1721990740000|2024-07-26 10:45:40|183251.9|183126.9|183253.2|183128.2|183253.5|183128.5|183251.6|183126.6|5
1721990750000|2024-07-26 10:45:50|183252.2|183127.2|183253.3|183128.3|183253.3|183128.3|183252.2|183127.2|3
1721990760000|2024-07-26 10:46:00|183251.8|183126.8|183251.1|183126.1|183253.3|183128.3|183250.2|183125.2|16
1721990770000|2024-07-26 10:46:10|183251.4|183126.4|183252.3|183127.3|183252.3|183127.3|183250.8|183125.8|7
1721990790000|2024-07-26 10:46:30|183251.9|183126.9|183251.6|183126.6|183251.9|183126.9|183249.9|183124.9|5
1721990800000|2024-07-26 10:46:40|183249.9|183124.9|183256.1|183131.1|183256.1|183131.1|183246.5|183121.5|5
1721990810000|2024-07-26 10:46:50|183240.8|183115.8|183213.1|183088.1|183241.5|183116.5|183212.2|183087.2|15
1721990820000|2024-07-26 10:47:00|183213.4|183088.4|183220.4|183095.4|183220.4|183095.4|183213.4|183088.4|7
1721990830000|2024-07-26 10:47:10|183239.3|183114.3|183197.6|183072.6|183242.7|183117.7|183187.6|183062.6|25
1721990840000|2024-07-26 10:47:20|183207|183082|183210.7|183085.7|183211.1|183086.1|183205.9|183080.9|12
1721990850000|2024-07-26 10:47:30|183209.2|183084.2|183220.7|183095.7|183220.7|183095.7|183208.5|183083.5|13
1721990860000|2024-07-26 10:47:40|183218.8|183093.8|183215.2|183090.2|183219.2|183094.2|183214.6|183089.6|12
1721990870000|2024-07-26 10:47:50|183215.7|183090.7|183212.7|183087.7|183216.5|183091.5|183209.6|183084.6|8
1721990880000|2024-07-26 10:48:00|183212.2|183087.2|183224.6|183099.6|183225|183100|183211.7|183086.7|10
1721990890000|2024-07-26 10:48:10|183224.1|183099.1|183213.2|183088.2|183224.1|183099.1|183211.7|183086.7|9
1721990900000|2024-07-26 10:48:20|183213.9|183088.9|183216.9|183091.9|183218.8|183093.8|183212.9|183087.9|14
1721990910000|2024-07-26 10:48:30|183217.6|183092.6|183234.5|183109.5|183240.4|183115.4|183217.6|183092.6|9
1721990920000|2024-07-26 10:48:40|183236.7|183111.7|183230.7|183105.7|183236.7|183111.7|183218.5|183093.5|14
1721990930000|2024-07-26 10:48:50|183231.1|183106.1|183226.1|183101.1|183231.1|183106.1|183225.1|183100.1|12
1721990940000|2024-07-26 10:49:00|183221.7|183096.7|183226|183101|183226|183101|183218.6|183093.6|10
1721990950000|2024-07-26 10:49:10|183226.2|183101.2|183223.7|183098.7|183226.4|183101.4|183218|183093|10
1721990960000|2024-07-26 10:49:20|183224.2|183099.2|183228.3|183103.3|183228.3|183103.3|183224.2|183099.2|11
1721990970000|2024-07-26 10:49:30|183228.4|183103.4|183228.5|183103.5|183228.5|183103.5|183228.4|183103.4|2
1721990980000|2024-07-26 10:49:40|183229.2|183104.2|183222.4|183097.4|183229.2|183104.2|183216.1|183091.1|7
1721990990000|2024-07-26 10:49:50|183225|183100|183225.5|183100.5|183229.1|183104.1|183224|183099|12
1721991000000|2024-07-26 10:50:00|183225.3|183100.3|183213.7|183088.7|183227.5|183102.5|183213.4|183088.4|15
1721991010000|2024-07-26 10:50:10|183213.9|183088.9|183224.5|183099.5|183224.5|183099.5|183213.9|183088.9|11
1721991020000|2024-07-26 10:50:20|183230.6|183105.6|183227.6|183102.6|183230.6|183105.6|183223.9|183098.9|6
1721991030000|2024-07-26 10:50:30|183228|183103|183229.9|183104.9|183232.5|183107.5|183228|183103|5
1721991040000|2024-07-26 10:50:40|183230|183105|183228.6|183103.6|183230.1|183105.1|183228.4|183103.4|5
1721991050000|2024-07-26 10:50:50|183229.2|183104.2|183227.8|183102.8|183229.2|183104.2|183227.7|183102.7|7
1721991060000|2024-07-26 10:51:00|183228.4|183103.4|183228.2|183103.2|183230|183105|183228.2|183103.2|7
1721991070000|2024-07-26 10:51:10|183228.3|183103.3|183249.8|183124.8|183251.1|183126.1|183228.3|183103.3|13
1721991080000|2024-07-26 10:51:20|183249.9|183124.9|183214.9|183089.9|183250|183125|183214.6|183089.6|10
1721991090000|2024-07-26 10:51:30|183217.6|183092.6|183218.7|183093.7|183219|183094|183217.4|183092.4|9
1721991100000|2024-07-26 10:51:40|183219.7|183094.7|183219.7|183094.7|183219.7|183094.7|183219.7|183094.7|1
1721991110000|2024-07-26 10:51:50|183223|183098|183220.5|183095.5|183223|183098|183220.5|183095.5|3
1721991120000|2024-07-26 10:52:00|183220.2|183095.2|183219|183094|183220.7|183095.7|183219|183094|5
1721991130000|2024-07-26 10:52:10|183219.5|183094.5|183221|183096|183221.7|183096.7|183217.5|183092.5|7
1721991140000|2024-07-26 10:52:20|183221.7|183096.7|183218.4|183093.4|183225.5|183100.5|183218.4|183093.4|13
1721991150000|2024-07-26 10:52:30|183218.5|183093.5|183171.2|183046.2|183218.5|183093.5|183171.2|183046.2|17
1721991160000|2024-07-26 10:52:40|183175.7|183050.7|183184.4|183059.4|183184.4|183059.4|183171.2|183046.2|19
1721991170000|2024-07-26 10:52:50|183183.8|183058.8|183178.8|183053.8|183184.2|183059.2|183176.9|183051.9|10
1721991180000|2024-07-26 10:53:00|183179.4|183054.4|183189.2|183064.2|183191.6|183066.6|183179.4|183054.4|20
1721991190000|2024-07-26 10:53:10|183189.3|183064.3|183182.2|183057.2|183189.3|183064.3|183180.7|183055.7|7
1721991200000|2024-07-26 10:53:20|183181.4|183056.4|183181.4|183056.4|183181.4|183056.4|183181.4|183056.4|1
1721991210000|2024-07-26 10:53:30|183179.7|183054.7|183174.9|183049.9|183179.7|183054.7|183173.5|183048.5|3
1721991220000|2024-07-26 10:53:40|183175|183050|183177.6|183052.6|183178.8|183053.8|183175|183050|16
1721991230000|2024-07-26 10:53:50|183178|183053|183176.6|183051.6|183178|183053|183176.6|183051.6|13
1721991240000|2024-07-26 10:54:00|183177.5|183052.5|183177.7|183052.7|183178.2|183053.2|183177.5|183052.5|5
1721991250000|2024-07-26 10:54:10|183178.2|183053.2|183179|183054|183186.3|183061.3|183176.9|183051.9|16
1721991260000|2024-07-26 10:54:20|183177.9|183052.9|183193.5|183068.5|183193.5|183068.5|183177.9|183052.9|17
1721991270000|2024-07-26 10:54:30|183193.9|183068.9|183188.5|183063.5|183195.1|183070.1|183182.8|183057.8|14
1721991280000|2024-07-26 10:54:40|183188.8|183063.8|183191.1|183066.1|183192|183067|183186.6|183061.6|15
1721991290000|2024-07-26 10:54:50|183191.8|183066.8|183185.7|183060.7|183192.6|183067.6|183183.4|183058.4|11
1721991300000|2024-07-26 10:55:00|183185.5|183060.5|183185.3|183060.3|183185.5|183060.5|183185|183060|4
1721991310000|2024-07-26 10:55:10|183187.1|183062.1|183201|183076|183201|183076|183187.1|183062.1|8
1721991320000|2024-07-26 10:55:20|183201.5|183076.5|183199.9|183074.9|183207.6|183082.6|183199.9|183074.9|16
1721991330000|2024-07-26 10:55:30|183200|183075|183198.7|183073.7|183200.7|183075.7|183198.7|183073.7|3
1721991350000|2024-07-26 10:55:50|183198.2|183073.2|183194.3|183069.3|183198.4|183073.4|183194.3|183069.3|5
1721991360000|2024-07-26 10:56:00|183193.8|183068.8|183188.4|183063.4|183193.8|183068.8|183182|183057|8
1721991370000|2024-07-26 10:56:10|183189.6|183064.6|183192.1|183067.1|183192.1|183067.1|183189.6|183064.6|7
1721991380000|2024-07-26 10:56:20|183191.1|183066.1|183189.7|183064.7|183191.1|183066.1|183188.4|183063.4|9
1721991390000|2024-07-26 10:56:30|183189.8|183064.8|183190.6|183065.6|183191.1|183066.1|183189.8|183064.8|5
1721991400000|2024-07-26 10:56:40|183187.1|183062.1|183209.6|183084.6|183209.6|183084.6|183187.1|183062.1|9
1721991410000|2024-07-26 10:56:50|183209.1|183084.1|183205.8|183080.8|183209.1|183084.1|183205.2|183080.2|7
1721991420000|2024-07-26 10:57:00|183205.9|183080.9|183205.9|183080.9|183205.9|183080.9|183205.9|183080.9|1
1721991430000|2024-07-26 10:57:10|183204.5|183079.5|183187.8|183062.8|183204.5|183079.5|183187.8|183062.8|16
1721991440000|2024-07-26 10:57:20|183185.6|183060.6|183194.5|183069.5|183194.5|183069.5|183185.6|183060.6|7
1721991450000|2024-07-26 10:57:30|183193.6|183068.6|183190.5|183065.5|183193.6|183068.6|183188.7|183063.7|13
1721991460000|2024-07-26 10:57:40|183190|183065|183191.1|183066.1|183191.1|183066.1|183189.1|183064.1|9
1721991470000|2024-07-26 10:57:50|183190.7|183065.7|183185.6|183060.6|183190.7|183065.7|183185.6|183060.6|11
1721991480000|2024-07-26 10:58:00|183186.1|183061.1|183188|183063|183188|183063|183186.1|183061.1|6
1721991490000|2024-07-26 10:58:10|183187.3|183062.3|183183.3|183058.3|183187.3|183062.3|183181.3|183056.3|17
1721991500000|2024-07-26 10:58:20|183183.4|183058.4|183184.5|183059.5|183185.1|183060.1|183183.3|183058.3|8
1721991510000|2024-07-26 10:58:30|183184|183059|183187.5|183062.5|183187.5|183062.5|183184|183059|9
1721991520000|2024-07-26 10:58:40|183187.9|183062.9|183180.1|183055.1|183195.3|183070.3|183174.7|183049.7|19
1721991530000|2024-07-26 10:58:50|183179.5|183054.5|183176.8|183051.8|183179.5|183054.5|183176.8|183051.8|8
1721991540000|2024-07-26 10:59:00|183178.1|183053.1|183177.7|183052.7|183178.1|183053.1|183177.7|183052.7|3
1721991550000|2024-07-26 10:59:10|183177|183052|183164.9|183039.9|183177|183052|183164.9|183039.9|9
1721991560000|2024-07-26 10:59:20|183164.4|183039.4|183183.1|183058.1|183184.8|183059.8|183164.4|183039.4|17
1721991570000|2024-07-26 10:59:30|183183.6|183058.6|183182.3|183057.3|183183.6|183058.6|183182.3|183057.3|5
1721991580000|2024-07-26 10:59:40|183182.1|183057.1|183182.5|183057.5|183182.5|183057.5|183182.1|183057.1|2
1721991590000|2024-07-26 10:59:50|183182.6|183057.6|183183.1|183058.1|183183.2|183058.2|183181.4|183056.4|12
1721991600000|2024-07-26 11:00:00|183183.3|183058.3|183195.6|183070.6|183208.1|183083.1|183183.3|183058.3|18
1721991610000|2024-07-26 11:00:10|183196|183071|183191.9|183066.9|183200.9|183075.9|183189.2|183064.2|14
1721991620000|2024-07-26 11:00:20|183192.4|183067.4|183192.3|183067.3|183192.9|183067.9|183192|183067|8
1721991630000|2024-07-26 11:00:30|183191.9|183066.9|183189.2|183064.2|183197.6|183072.6|183187.1|183062.1|19
1721991640000|2024-07-26 11:00:40|183186.6|183061.6|183189.9|183064.9|183190.7|183065.7|183186.6|183061.6|15
1721991650000|2024-07-26 11:00:50|183190.4|183065.4|183191.2|183066.2|183192.3|183067.3|183190.3|183065.3|15
1721991660000|2024-07-26 11:01:00|183191.7|183066.7|183200.9|183075.9|183205.5|183080.5|183191.7|183066.7|7
1721991670000|2024-07-26 11:01:10|183200.4|183075.4|183200.7|183075.7|183203.4|183078.4|183200.4|183075.4|8
1721991680000|2024-07-26 11:01:20|183200.3|183075.3|183198.4|183073.4|183204.1|183079.1|183196.3|183071.3|11
1721991690000|2024-07-26 11:01:30|183198.7|183073.7|183203|183078|183203|183078|183198.7|183073.7|8
1721991700000|2024-07-26 11:01:40|183205|183080|183203|183078|183205|183080|183203|183078|2
1721991710000|2024-07-26 11:01:50|183204.4|183079.4|183224.6|183099.6|183237.4|183112.4|183203.7|183078.7|16
1721991720000|2024-07-26 11:02:00|183229.7|183104.7|183307.6|183182.6|183308.9|183183.9|183229.7|183104.7|17
1721991730000|2024-07-26 11:02:10|183307.7|183182.7|183311.8|183186.8|183311.8|183186.8|183304.5|183179.5|22
1721991740000|2024-07-26 11:02:20|183312.1|183187.1|183323.3|183198.3|183342.3|183217.3|183312.1|183187.1|27
1721991750000|2024-07-26 11:02:30|183323.4|183198.4|183337.7|183212.7|183339.9|183214.9|183323.4|183198.4|13
1721991760000|2024-07-26 11:02:40|183337|183212|183330.4|183205.4|183337|183212|183330.1|183205.1|13
1721991770000|2024-07-26 11:02:50|183330.5|183205.5|183381.1|183256.1|183386.2|183261.2|183330.5|183205.5|19
1721991780000|2024-07-26 11:03:00|183381.3|183256.3|183376.4|183251.4|183381.3|183256.3|183376.1|183251.1|9
1721991790000|2024-07-26 11:03:10|183378|183253|183384.6|183259.6|183386|183261|183376.1|183251.1|7
1721991800000|2024-07-26 11:03:20|183384.9|183259.9|183393.8|183268.8|183405.7|183280.7|183384.9|183259.9|14
1721991810000|2024-07-26 11:03:30|183394.4|183269.4|183399.8|183274.8|183399.8|183274.8|183394.4|183269.4|14
1721991820000|2024-07-26 11:03:40|183399.2|183274.2|183436.3|183311.3|183442.5|183317.5|183398.4|183273.4|29
1721991830000|2024-07-26 11:03:50|183436.1|183311.1|183428.1|183303.1|183436.4|183311.4|183427.6|183302.6|18
1721991840000|2024-07-26 11:04:00|183428.7|183303.7|183391.5|183266.5|183430.3|183305.3|183390.5|183265.5|17
1721991850000|2024-07-26 11:04:10|183391.4|183266.4|183383.2|183258.2|183395.8|183270.8|183382.1|183257.1|20
1721991860000|2024-07-26 11:04:20|183384.8|183259.8|183410.3|183285.3|183412.6|183287.6|183384.8|183259.8|19
1721991870000|2024-07-26 11:04:30|183409.9|183284.9|183371.8|183246.8|183414.8|183289.8|183371.4|183246.4|23
1721991880000|2024-07-26 11:04:40|183371|183246|183382.4|183257.4|183383.4|183258.4|183371|183246|25
1721991890000|2024-07-26 11:04:50|183381.5|183256.5|183386.7|183261.7|183386.7|183261.7|183373.4|183248.4|22
1721991900000|2024-07-26 11:05:00|183385.1|183260.1|183382|183257|183385.7|183260.7|183381.1|183256.1|18
1721991910000|2024-07-26 11:05:10|183382.4|183257.4|183378.8|183253.8|183382.4|183257.4|183378.2|183253.2|17
1721991920000|2024-07-26 11:05:20|183378.7|183253.7|183364.4|183239.4|183382.9|183257.9|183360.9|183235.9|13
1721991930000|2024-07-26 11:05:30|183363.7|183238.7|183354.2|183229.2|183370.1|183245.1|183349.4|183224.4|19
1721991940000|2024-07-26 11:05:40|183355.4|183230.4|183365.9|183240.9|183381.3|183256.3|183355.4|183230.4|15
1721991950000|2024-07-26 11:05:50|183365.2|183240.2|183367.4|183242.4|183372|183247|183356.9|183231.9|20
1721991960000|2024-07-26 11:06:00|183369.3|183244.3|183372.2|183247.2|183377.9|183252.9|183369.3|183244.3|13
1721991970000|2024-07-26 11:06:10|183370|183245|183377.5|183252.5|183377.5|183252.5|183370|183245|6
1721991980000|2024-07-26 11:06:20|183378.3|183253.3|183372.2|183247.2|183378.7|183253.7|183371.2|183246.2|13
1721991990000|2024-07-26 11:06:30|183371.1|183246.1|183356.2|183231.2|183372.2|183247.2|183350.7|183225.7|17
1721992000000|2024-07-26 11:06:40|183355.9|183230.9|183352.3|183227.3|183357.8|183232.8|183352.3|183227.3|15
1721992010000|2024-07-26 11:06:50|183352.5|183227.5|183348.7|183223.7|183352.5|183227.5|183348.7|183223.7|16
1721992020000|2024-07-26 11:07:00|183349.5|183224.5|183354.1|183229.1|183357.9|183232.9|183349.5|183224.5|20
1721992030000|2024-07-26 11:07:10|183353.2|183228.2|183353.6|183228.6|183353.6|183228.6|183350.4|183225.4|12
1721992040000|2024-07-26 11:07:20|183353.1|183228.1|183327.6|183202.6|183353.1|183228.1|183307.9|183182.9|33
1721992050000|2024-07-26 11:07:30|183326.7|183201.7|183322.2|183197.2|183326.7|183201.7|183320.8|183195.8|11
1721992060000|2024-07-26 11:07:40|183321.9|183196.9|183325.5|183200.5|183325.5|183200.5|183317.8|183192.8|10
1721992070000|2024-07-26 11:07:50|183324.7|183199.7|183333.8|183208.8|183334.1|183209.1|183323.3|183198.3|14
1721992080000|2024-07-26 11:08:00|183334.2|183209.2|183333.8|183208.8|183339.1|183214.1|183333.8|183208.8|14
1721992090000|2024-07-26 11:08:10|183332.5|183207.5|183338.5|183213.5|183339.1|183214.1|183331.5|183206.5|15
1721992100000|2024-07-26 11:08:20|183339|183214|183332.3|183207.3|183341.2|183216.2|183332.3|183207.3|12
1721992110000|2024-07-26 11:08:30|183332.6|183207.6|183281.3|183156.3|183336.1|183211.1|183279.9|183154.9|22
1721992120000|2024-07-26 11:08:40|183281.6|183156.6|183280.3|183155.3|183287.9|183162.9|183279.7|183154.7|27
1721992130000|2024-07-26 11:08:50|183279.5|183154.5|183280.8|183155.8|183280.8|183155.8|183273.3|183148.3|22
1721992140000|2024-07-26 11:09:00|183280.4|183155.4|183279.8|183154.8|183284.8|183159.8|183274|183149|28
1721992150000|2024-07-26 11:09:10|183280.3|183155.3|183278.3|183153.3|183281.4|183156.4|183278|183153|9
1721992160000|2024-07-26 11:09:20|183278.5|183153.5|183246.4|183121.4|183279.7|183154.7|183240.4|183115.4|22
1721992170000|2024-07-26 11:09:30|183245.1|183120.1|183245.2|183120.2|183248.2|183123.2|183243.1|183118.1|20
1721992180000|2024-07-26 11:09:40|183245.7|183120.7|183267.9|183142.9|183268.1|183143.1|183243.9|183118.9|10
1721992190000|2024-07-26 11:09:50|183267.2|183142.2|183247.9|183122.9|183267.2|183142.2|183244.1|183119.1|20
1721992200000|2024-07-26 11:10:00|183248|183123|183246.3|183121.3|183248.3|183123.3|183240.5|183115.5|17
1721992210000|2024-07-26 11:10:10|183247.4|183122.4|183242|183117|183248.9|183123.9|183226.2|183101.2|21
1721992220000|2024-07-26 11:10:20|183241.8|183116.8|183236.2|183111.2|183245|183120|183233.8|183108.8|24
1721992230000|2024-07-26 11:10:30|183234.9|183109.9|183238.1|183113.1|183238.1|183113.1|183234.6|183109.6|11
1721992240000|2024-07-26 11:10:40|183238.5|183113.5|183231.4|183106.4|183238.5|183113.5|183230.5|183105.5|16
1721992250000|2024-07-26 11:10:50|183232.1|183107.1|183197.7|183072.7|183237.1|183112.1|183197.3|183072.3|15
1721992260000|2024-07-26 11:11:00|183198.3|183073.3|183198.9|183073.9|183199|183074|183198.3|183073.3|3
1721992270000|2024-07-26 11:11:10|183198.8|183073.8|183198.6|183073.6|183198.8|183073.8|183198.6|183073.6|2
1721992280000|2024-07-26 11:11:20|183199.2|183074.2|183205.9|183080.9|183205.9|183080.9|183199.2|183074.2|10
1721992290000|2024-07-26 11:11:30|183205.6|183080.6|183202.7|183077.7|183206.5|183081.5|183198.9|183073.9|16
1721992300000|2024-07-26 11:11:40|183203.6|183078.6|183212.6|183087.6|183215.3|183090.3|183203.6|183078.6|17
1721992310000|2024-07-26 11:11:50|183211.8|183086.8|183214.3|183089.3|183214.3|183089.3|183210.6|183085.6|14
1721992320000|2024-07-26 11:12:00|183214|183089|183212.2|183087.2|183214|183089|183212.1|183087.1|7
1721992330000|2024-07-26 11:12:10|183214.6|183089.6|183210.2|183085.2|183216.1|183091.1|183209.2|183084.2|10
1721992340000|2024-07-26 11:12:20|183212.9|183087.9|183204.6|183079.6|183212.9|183087.9|183201.8|183076.8|19
1721992350000|2024-07-26 11:12:30|183203.3|183078.3|183197.1|183072.1|183208.3|183083.3|183195.8|183070.8|19
1721992360000|2024-07-26 11:12:40|183197.7|183072.7|183190.2|183065.2|183197.7|183072.7|183187.4|183062.4|26
1721992370000|2024-07-26 11:12:50|183190.6|183065.6|183191|183066|183195.7|183070.7|183188.2|183063.2|32
1721992380000|2024-07-26 11:13:00|183189.1|183064.1|183188.7|183063.7|183194.9|183069.9|183188.4|183063.4|31
1721992390000|2024-07-26 11:13:10|183191|183066|183192.7|183067.7|183192.9|183067.9|183188.7|183063.7|22
1721992400000|2024-07-26 11:13:20|183192.3|183067.3|183210.2|183085.2|183212.7|183087.7|183192.3|183067.3|11
1721992410000|2024-07-26 11:13:30|183209.7|183084.7|183191.9|183066.9|183209.7|183084.7|183189.5|183064.5|20
1721992420000|2024-07-26 11:13:40|183192.1|183067.1|183213.9|183088.9|183216.1|183091.1|183191.5|183066.5|15
1721992430000|2024-07-26 11:13:50|183214.6|183089.6|183214.5|183089.5|183214.6|183089.6|183213.9|183088.9|5
1721992440000|2024-07-26 11:14:00|183212.5|183087.5|183216.5|183091.5|183217.3|183092.3|183212.5|183087.5|17
1721992450000|2024-07-26 11:14:10|183215.7|183090.7|183214.3|183089.3|183217.6|183092.6|183214.3|183089.3|11
1721992460000|2024-07-26 11:14:20|183213.5|183088.5|183213.2|183088.2|183214|183089|183212.8|183087.8|10
1721992470000|2024-07-26 11:14:30|183211.5|183086.5|183220.7|183095.7|183227.7|183102.7|183201.4|183076.4|20
1721992480000|2024-07-26 11:14:40|183220.1|183095.1|183222.1|183097.1|183225.8|183100.8|183218.4|183093.4|24
1721992490000|2024-07-26 11:14:50|183219.9|183094.9|183221.9|183096.9|183226.5|183101.5|183213.8|183088.8|26
1721992500000|2024-07-26 11:15:00|183217.3|183092.3|183221.3|183096.3|183223.6|183098.6|183217.3|183092.3|21
1721992510000|2024-07-26 11:15:10|183220.6|183095.6|183228.5|183103.5|183241.2|183116.2|183220.6|183095.6|23
1721992520000|2024-07-26 11:15:20|183228.9|183103.9|183219.9|183094.9|183228.9|183103.9|183217.5|183092.5|15
1721992530000|2024-07-26 11:15:30|183217.3|183092.3|183212.1|183087.1|183217.4|183092.4|183212|183087|12
1721992540000|2024-07-26 11:15:40|183212.7|183087.7|183206.4|183081.4|183214.5|183089.5|183206.4|183081.4|17
1721992550000|2024-07-26 11:15:50|183182.9|183057.9|183179|183054|183183.1|183058.1|183179|183054|15
1721992560000|2024-07-26 11:16:00|183179.8|183054.8|183142.5|183017.5|183180.6|183055.6|183130.1|183005.1|16
1721992570000|2024-07-26 11:16:10|183141.1|183016.1|183182.8|183057.8|183186.3|183061.3|183140.6|183015.6|19
1721992580000|2024-07-26 11:16:20|183182.5|183057.5|183181.3|183056.3|183185.2|183060.2|183180.2|183055.2|21
1721992590000|2024-07-26 11:16:30|183183.2|183058.2|183156.6|183031.6|183183.2|183058.2|183156.6|183031.6|19
1721992600000|2024-07-26 11:16:40|183155.2|183030.2|183177.3|183052.3|183177.3|183052.3|183154.7|183029.7|14
1721992610000|2024-07-26 11:16:50|183176.4|183051.4|183174.5|183049.5|183176.4|183051.4|183173.6|183048.6|7
1721992620000|2024-07-26 11:17:00|183174.8|183049.8|183173.3|183048.3|183174.8|183049.8|183173.2|183048.2|5
1721992630000|2024-07-26 11:17:10|183173.5|183048.5|183172.5|183047.5|183173.5|183048.5|183172.5|183047.5|4
1721992640000|2024-07-26 11:17:20|183171.6|183046.6|183157.8|183032.8|183172|183047|183155.5|183030.5|9
1721992650000|2024-07-26 11:17:30|183158.4|183033.4|183173.2|183048.2|183174.7|183049.7|183158.4|183033.4|16
1721992660000|2024-07-26 11:17:40|183172|183047|183171.4|183046.4|183172.4|183047.4|183170.6|183045.6|8
1721992670000|2024-07-26 11:17:50|183171.1|183046.1|183173.9|183048.9|183174.3|183049.3|183170.6|183045.6|8
1721992680000|2024-07-26 11:18:00|183173.7|183048.7|183172.3|183047.3|183174.1|183049.1|183171.9|183046.9|12
1721992690000|2024-07-26 11:18:10|183172.4|183047.4|183181.7|183056.7|183198.1|183073.1|183172.4|183047.4|17
1721992700000|2024-07-26 11:18:20|183181.8|183056.8|183179|183054|183181.8|183056.8|183172.6|183047.6|12
1721992710000|2024-07-26 11:18:30|183178.7|183053.7|183189.9|183064.9|183190.2|183065.2|183177.7|183052.7|17
1721992720000|2024-07-26 11:18:40|183188.2|183063.2|183179.6|183054.6|183190.1|183065.1|183177.2|183052.2|8
1721992730000|2024-07-26 11:18:50|183178.8|183053.8|183167|183042|183178.8|183053.8|183167|183042|7
1721992740000|2024-07-26 11:19:00|183166.9|183041.9|183169.2|183044.2|183179.6|183054.6|183161.4|183036.4|23
1721992750000|2024-07-26 11:19:10|183166.9|183041.9|183167.9|183042.9|183169.8|183044.8|183165.4|183040.4|19
1721992760000|2024-07-26 11:19:20|183166.2|183041.2|183168.4|183043.4|183168.4|183043.4|183165.6|183040.6|12
1721992770000|2024-07-26 11:19:30|183168.7|183043.7|183173.6|183048.6|183176.7|183051.7|183168.7|183043.7|9
1721992780000|2024-07-26 11:19:40|183173.4|183048.4|183173.8|183048.8|183174.2|183049.2|183172.6|183047.6|13
1721992790000|2024-07-26 11:19:50|183173.1|183048.1|183172.6|183047.6|183173.2|183048.2|183169.4|183044.4|8
1721992800000|2024-07-26 11:20:00|183170.9|183045.9|183159|183034|183170.9|183045.9|183156|183031|21
1721992810000|2024-07-26 11:20:10|183159.3|183034.3|183157.5|183032.5|183159.4|183034.4|183157.5|183032.5|33
1721992820000|2024-07-26 11:20:20|183156.7|183031.7|183152.2|183027.2|183157.1|183032.1|183149.4|183024.4|14
1721992830000|2024-07-26 11:20:30|183152.5|183027.5|183166.9|183041.9|183166.9|183041.9|183152.5|183027.5|18
1721992840000|2024-07-26 11:20:40|183167.6|183042.6|183166.8|183041.8|183168.1|183043.1|183165.9|183040.9|7
1721992850000|2024-07-26 11:20:50|183166.5|183041.5|183166.2|183041.2|183170.1|183045.1|183166.2|183041.2|8
1721992860000|2024-07-26 11:21:00|183163.6|183038.6|183165.3|183040.3|183165.4|183040.4|183163.4|183038.4|11
1721992870000|2024-07-26 11:21:10|183165.9|183040.9|183166.6|183041.6|183166.8|183041.8|183165.9|183040.9|7
1721992880000|2024-07-26 11:21:20|183166.1|183041.1|183099.2|182974.2|183170.8|183045.8|183095.9|182970.9|22
1721992890000|2024-07-26 11:21:30|183099.3|182974.3|183089.9|182964.9|183099.3|182974.3|183086.4|182961.4|23
1721992900000|2024-07-26 11:21:40|183090.7|182965.7|183132|183007|183132.1|183007.1|183090.7|182965.7|28
1721992910000|2024-07-26 11:21:50|183133.1|183008.1|183124.9|182999.9|183136.3|183011.3|183121.8|182996.8|20
1721992920000|2024-07-26 11:22:00|183124.2|182999.2|183125.1|183000.1|183126.6|183001.6|183124.1|182999.1|19
1721992930000|2024-07-26 11:22:10|183125|183000|183124.6|182999.6|183125.2|183000.2|183123.9|182998.9|15
1721992940000|2024-07-26 11:22:20|183125|183000|183170.3|183045.3|183176.1|183051.1|183125|183000|30
1721992950000|2024-07-26 11:22:30|183169.9|183044.9|183168.4|183043.4|183169.9|183044.9|183165.8|183040.8|15
1721992960000|2024-07-26 11:22:40|183168.7|183043.7|183177.7|183052.7|183178.2|183053.2|183168.5|183043.5|21
1721992970000|2024-07-26 11:22:50|183177.8|183052.8|183177.5|183052.5|183178.2|183053.2|183176.5|183051.5|18
1721992980000|2024-07-26 11:23:00|183177.6|183052.6|183177.2|183052.2|183177.8|183052.8|183177.2|183052.2|6
1721992990000|2024-07-26 11:23:10|183177.6|183052.6|183171.6|183046.6|183181.4|183056.4|183162.4|183037.4|14
1721993000000|2024-07-26 11:23:20|183171.7|183046.7|183202|183077|183217.9|183092.9|183171.7|183046.7|19
1721993010000|2024-07-26 11:23:30|183202.7|183077.7|183203.6|183078.6|183208|183083|183202.4|183077.4|14
1721993020000|2024-07-26 11:23:40|183204.4|183079.4|183204.9|183079.9|183207.7|183082.7|183202.6|183077.6|20
1721993030000|2024-07-26 11:23:50|183205.9|183080.9|183204.6|183079.6|183205.9|183080.9|183204.3|183079.3|14
1721993040000|2024-07-26 11:24:00|183204.7|183079.7|183240.2|183115.2|183240.4|183115.4|183203.3|183078.3|17
1721993050000|2024-07-26 11:24:10|183239.8|183114.8|183229.8|183104.8|183240.5|183115.5|183224.5|183099.5|22
1721993060000|2024-07-26 11:24:20|183230.4|183105.4|183205.1|183080.1|183232.8|183107.8|183198.7|183073.7|21
1721993070000|2024-07-26 11:24:30|183206.2|183081.2|183209.7|183084.7|183213.1|183088.1|183202.2|183077.2|20
1721993080000|2024-07-26 11:24:40|183209.8|183084.8|183240.6|183115.6|183240.6|183115.6|183202.3|183077.3|19
1721993090000|2024-07-26 11:24:50|183240.7|183115.7|183207|183082|183240.7|183115.7|183201.7|183076.7|23
1721993100000|2024-07-26 11:25:00|183206.5|183081.5|183233.4|183108.4|183233.4|183108.4|183206.5|183081.5|27
1721993110000|2024-07-26 11:25:10|183232.5|183107.5|183238.8|183113.8|183239.5|183114.5|183230.7|183105.7|26
1721993120000|2024-07-26 11:25:20|183238.7|183113.7|183235.1|183110.1|183238.7|183113.7|183233.6|183108.6|21
1721993130000|2024-07-26 11:25:30|183234.9|183109.9|183237.3|183112.3|183237.3|183112.3|183233.9|183108.9|11
1721993140000|2024-07-26 11:25:40|183234.9|183109.9|183240.7|183115.7|183241.1|183116.1|183234.7|183109.7|16
1721993150000|2024-07-26 11:25:50|183241.4|183116.4|183287.5|183162.5|183290.3|183165.3|183241.4|183116.4|21
1721993160000|2024-07-26 11:26:00|183286.9|183161.9|183264.4|183139.4|183286.9|183161.9|183258.9|183133.9|18
1721993170000|2024-07-26 11:26:10|183264|183139|183248.1|183123.1|183264.9|183139.9|183246.6|183121.6|22
1721993180000|2024-07-26 11:26:20|183248|183123|183238.3|183113.3|183248|183123|183234.3|183109.3|24
1721993190000|2024-07-26 11:26:30|183237.7|183112.7|183235.1|183110.1|183245.9|183120.9|183227|183102|17
1721993200000|2024-07-26 11:26:40|183235|183110|183239.8|183114.8|183239.8|183114.8|183231.6|183106.6|12
1721993210000|2024-07-26 11:26:50|183240.2|183115.2|183234.8|183109.8|183242.6|183117.6|183233.1|183108.1|22
1721993220000|2024-07-26 11:27:00|183234.4|183109.4|183233.6|183108.6|183234.9|183109.9|183233.6|183108.6|15
1721993230000|2024-07-26 11:27:10|183233.7|183108.7|183232.7|183107.7|183234|183109|183232.6|183107.6|9
1721993240000|2024-07-26 11:27:20|183233.2|183108.2|183231.6|183106.6|183233.3|183108.3|183231.4|183106.4|4
1721993250000|2024-07-26 11:27:30|183231.2|183106.2|183240.3|183115.3|183240.3|183115.3|183231.2|183106.2|11
1721993260000|2024-07-26 11:27:40|183241.2|183116.2|183241.5|183116.5|183241.7|183116.7|183241.2|183116.2|4
1721993270000|2024-07-26 11:27:50|183232.4|183107.4|183226|183101|183245.3|183120.3|183223.9|183098.9|25
1721993280000|2024-07-26 11:28:00|183225.6|183100.6|183234.6|183109.6|183241.5|183116.5|183224.4|183099.4|16
1721993290000|2024-07-26 11:28:10|183233.7|183108.7|183232.3|183107.3|183233.8|183108.8|183227.3|183102.3|12
1721993300000|2024-07-26 11:28:20|183233|183108|183233.3|183108.3|183235.1|183110.1|183233|183108|10
1721993310000|2024-07-26 11:28:30|183233.7|183108.7|183231.6|183106.6|183233.7|183108.7|183231.6|183106.6|4
1721993320000|2024-07-26 11:28:40|183231.1|183106.1|183225.4|183100.4|183231.1|183106.1|183224.1|183099.1|5
1721993330000|2024-07-26 11:28:50|183226.5|183101.5|183228.3|183103.3|183231.4|183106.4|183226.5|183101.5|9
1721993340000|2024-07-26 11:29:00|183226.5|183101.5|183214.4|183089.4|183226.5|183101.5|183192.9|183067.9|26
1721993350000|2024-07-26 11:29:10|183214.3|183089.3|183218.8|183093.8|183220.6|183095.6|183213.2|183088.2|15
1721993360000|2024-07-26 11:29:20|183218.3|183093.3|183213.4|183088.4|183218.3|183093.3|183211|183086|15
1721993370000|2024-07-26 11:29:30|183213.8|183088.8|183211.5|183086.5|183216.5|183091.5|183210.9|183085.9|26
1721993380000|2024-07-26 11:29:40|183212.5|183087.5|183210.7|183085.7|183212.5|183087.5|183210.2|183085.2|11
1721993390000|2024-07-26 11:29:50|183210.4|183085.4|183209.9|183084.9|183214.6|183089.6|183208.1|183083.1|12
1721993400000|2024-07-26 11:30:00|183241.7|183116.7|183240.8|183115.8|183241.9|183116.9|183238.9|183113.9|13
1721993410000|2024-07-26 11:30:10|183240.4|183115.4|183243.6|183118.6|183247.6|183122.6|183240.4|183115.4|13
1721993420000|2024-07-26 11:30:20|183243.7|183118.7|183247.9|183122.9|183250|183125|183243.7|183118.7|14
1721993430000|2024-07-26 11:30:30|183248.8|183123.8|183259.1|183134.1|183270.2|183145.2|183247.2|183122.2|22
1721993440000|2024-07-26 11:30:40|183259.3|183134.3|183255.3|183130.3|183259.3|183134.3|183254.6|183129.6|11
1721993450000|2024-07-26 11:30:50|183257.8|183132.8|183252.9|183127.9|183258.5|183133.5|183252.9|183127.9|14
1721993460000|2024-07-26 11:31:00|183253|183128|183256.9|183131.9|183261.5|183136.5|183253|183128|22
1721993470000|2024-07-26 11:31:10|183256.3|183131.3|183263.3|183138.3|183269.4|183144.4|183256.3|183131.3|21
1721993480000|2024-07-26 11:31:20|183263.1|183138.1|183270.6|183145.6|183272.3|183147.3|183263.1|183138.1|12
1721993490000|2024-07-26 11:31:30|183271|183146|183269.8|183144.8|183271|183146|183269.6|183144.6|6
1721993500000|2024-07-26 11:31:40|183270.6|183145.6|183281.2|183156.2|183281.2|183156.2|183267.6|183142.6|16
1721993510000|2024-07-26 11:31:50|183286|183161|183342.2|183217.2|183342.5|183217.5|183284.6|183159.6|28
1721993520000|2024-07-26 11:32:00|183340.6|183215.6|183337.7|183212.7|183340.6|183215.6|183337.2|183212.2|11
1721993530000|2024-07-26 11:32:10|183337.9|183212.9|183355|183230|183355.2|183230.2|183337.9|183212.9|15
1721993540000|2024-07-26 11:32:20|183355.8|183230.8|183374.3|183249.3|183392.8|183267.8|183352.8|183227.8|28
1721993550000|2024-07-26 11:32:30|183374.4|183249.4|183385.7|183260.7|183385.7|183260.7|183365.7|183240.7|28
1721993560000|2024-07-26 11:32:40|183385.6|183260.6|183385.6|183260.6|183385.9|183260.9|183384.9|183259.9|8
1721993570000|2024-07-26 11:32:50|183385.5|183260.5|183368.2|183243.2|183399.5|183274.5|183367.1|183242.1|18
1721993580000|2024-07-26 11:33:00|183370.3|183245.3|183367.7|183242.7|183370.3|183245.3|183362.9|183237.9|10
1721993590000|2024-07-26 11:33:10|183370.1|183245.1|183381.3|183256.3|183385.4|183260.4|183370.1|183245.1|15
1721993600000|2024-07-26 11:33:20|183380.4|183255.4|183387.4|183262.4|183389.2|183264.2|183380.4|183255.4|13
1721993610000|2024-07-26 11:33:30|183387.5|183262.5|183375.7|183250.7|183387.5|183262.5|183373.6|183248.6|23
1721993620000|2024-07-26 11:33:40|183376.4|183251.4|183380.1|183255.1|183381.1|183256.1|183374.7|183249.7|18
1721993630000|2024-07-26 11:33:50|183380.3|183255.3|183374.1|183249.1|183381.4|183256.4|183374.1|183249.1|11
1721993640000|2024-07-26 11:34:00|183374|183249|183402.3|183277.3|183409.1|183284.1|183372.5|183247.5|23
1721993650000|2024-07-26 11:34:10|183402.6|183277.6|183414.6|183289.6|183414.7|183289.7|183401.9|183276.9|20
1721993660000|2024-07-26 11:34:20|183413.9|183288.9|183417|183292|183417|183292|183413.2|183288.2|9
1721993670000|2024-07-26 11:34:30|183417.1|183292.1|183415|183290|183417.7|183292.7|183411.7|183286.7|9
1721993680000|2024-07-26 11:34:40|183415.7|183290.7|183432.2|183307.2|183443.8|183318.8|183415.1|183290.1|31
1721993690000|2024-07-26 11:34:50|183434.8|183309.8|183436.4|183311.4|183440.3|183315.3|183434.5|183309.5|12
1721993700000|2024-07-26 11:35:00|183436.6|183311.6|183446.1|183321.1|183446.4|183321.4|183436.6|183311.6|24
1721993710000|2024-07-26 11:35:10|183445.5|183320.5|183451.2|183326.2|183457.6|183332.6|183443.6|183318.6|20
1721993720000|2024-07-26 11:35:20|183455.5|183330.5|183428.9|183303.9|183455.5|183330.5|183427.8|183302.8|19
1721993730000|2024-07-26 11:35:30|183430.2|183305.2|183429.4|183304.4|183430.2|183305.2|183427.9|183302.9|6
1721993740000|2024-07-26 11:35:40|183428.9|183303.9|183427.3|183302.3|183428.9|183303.9|183421.8|183296.8|13
1721993750000|2024-07-26 11:35:50|183427.4|183302.4|183414.7|183289.7|183440.2|183315.2|183412.7|183287.7|24
1721993760000|2024-07-26 11:36:00|183415.1|183290.1|183414.3|183289.3|183415.8|183290.8|183414|183289|10
1721993770000|2024-07-26 11:36:10|183415.2|183290.2|183396.8|183271.8|183417.1|183292.1|183396.8|183271.8|18
1721993780000|2024-07-26 11:36:20|183407|183282|183413.9|183288.9|183414.5|183289.5|183407|183282|13
1721993790000|2024-07-26 11:36:30|183414.8|183289.8|183412.4|183287.4|183416.3|183291.3|183410.3|183285.3|17
1721993800000|2024-07-26 11:36:40|183413.1|183288.1|183411.7|183286.7|183413.1|183288.1|183411.5|183286.5|13
1721993810000|2024-07-26 11:36:50|183411.6|183286.6|183410.2|183285.2|183411.6|183286.6|183410.2|183285.2|2
1721993820000|2024-07-26 11:37:00|183410|183285|183411.8|183286.8|183414.5|183289.5|183408.5|183283.5|8
1721993830000|2024-07-26 11:37:10|183412.1|183287.1|183411.2|183286.2|183412.1|183287.1|183411.1|183286.1|7
1721993840000|2024-07-26 11:37:20|183411.5|183286.5|183411.7|183286.7|183413.5|183288.5|183410.6|183285.6|12
1721993850000|2024-07-26 11:37:30|183412.1|183287.1|183453.9|183328.9|183455.5|183330.5|183411.9|183286.9|15
1721993860000|2024-07-26 11:37:40|183453.3|183328.3|183454.9|183329.9|183455.1|183330.1|183446.6|183321.6|19
1721993870000|2024-07-26 11:37:50|183454|183329|183451.4|183326.4|183456.6|183331.6|183447.3|183322.3|15
1721993880000|2024-07-26 11:38:00|183452.7|183327.7|183447.2|183322.2|183459.8|183334.8|183447.1|183322.1|16
1721993890000|2024-07-26 11:38:10|183446.8|183321.8|183456.6|183331.6|183456.8|183331.8|183442.5|183317.5|18
1721993900000|2024-07-26 11:38:20|183456.5|183331.5|183456.2|183331.2|183458|183333|183454.8|183329.8|12
1721993910000|2024-07-26 11:38:30|183456.1|183331.1|183471.2|183346.2|183478.4|183353.4|183455.4|183330.4|18
1721993920000|2024-07-26 11:38:40|183470|183345|183473.7|183348.7|183478.1|183353.1|183470|183345|13
1721993930000|2024-07-26 11:38:50|183473.6|183348.6|183465.9|183340.9|183473.6|183348.6|183465.9|183340.9|5
1721993940000|2024-07-26 11:39:00|183464.9|183339.9|183458.5|183333.5|183464.9|183339.9|183455.7|183330.7|15
1721993950000|2024-07-26 11:39:10|183458.6|183333.6|183465.8|183340.8|183466|183341|183458.6|183333.6|9
1721993960000|2024-07-26 11:39:20|183466.9|183341.9|183466.5|183341.5|183469.6|183344.6|183463.7|183338.7|14
1721993970000|2024-07-26 11:39:30|183466.6|183341.6|183452.3|183327.3|183466.6|183341.6|183444.7|183319.7|22
1721993980000|2024-07-26 11:39:40|183451.7|183326.7|183446.2|183321.2|183451.7|183326.7|183443.1|183318.1|7
1721993990000|2024-07-26 11:39:50|183446.7|183321.7|183449.2|183324.2|183450|183325|183446.7|183321.7|10
1721994000000|2024-07-26 11:40:00|183449.1|183324.1|183447.6|183322.6|183449.1|183324.1|183446.6|183321.6|8
1721994010000|2024-07-26 11:40:10|183447.5|183322.5|183464.5|183339.5|183471.1|183346.1|183447.5|183322.5|21
1721994020000|2024-07-26 11:40:20|183463.7|183338.7|183462.4|183337.4|183463.7|183338.7|183462.3|183337.3|5
1721994030000|2024-07-26 11:40:30|183462|183337|183415.7|183290.7|183462|183337|183414.5|183289.5|24
1721994040000|2024-07-26 11:40:40|183416.7|183291.7|183422.4|183297.4|183423.1|183298.1|183416.7|183291.7|6
1721994050000|2024-07-26 11:40:50|183423|183298|183422.4|183297.4|183423|183298|183422.4|183297.4|8
1721994060000|2024-07-26 11:41:00|183422.5|183297.5|183422.5|183297.5|183422.5|183297.5|183422.5|183297.5|1
1721994070000|2024-07-26 11:41:10|183421.5|183296.5|183417.3|183292.3|183423.7|183298.7|183417.3|183292.3|20
1721994080000|2024-07-26 11:41:20|183416.5|183291.5|183404.9|183279.9|183416.5|183291.5|183404.9|183279.9|15
1721994090000|2024-07-26 11:41:30|183405.9|183280.9|183418.9|183293.9|183419.7|183294.7|183404.9|183279.9|17
1721994100000|2024-07-26 11:41:40|183419.5|183294.5|183419.1|183294.1|183419.5|183294.5|183419.1|183294.1|4
1721994110000|2024-07-26 11:41:50|183419|183294|183416.2|183291.2|183419.9|183294.9|183415.2|183290.2|8
1721994120000|2024-07-26 11:42:00|183415.4|183290.4|183415.5|183290.5|183415.6|183290.6|183415|183290|12
1721994130000|2024-07-26 11:42:10|183418.3|183293.3|183513.3|183388.3|183531.8|183406.8|183417.8|183292.8|28
1721994140000|2024-07-26 11:42:20|183519.1|183394.1|183522.8|183397.8|183526.8|183401.8|183519.1|183394.1|14
1721994150000|2024-07-26 11:42:30|183519.1|183394.1|183523.7|183398.7|183524.6|183399.6|183519.1|183394.1|12
1721994160000|2024-07-26 11:42:40|183523.6|183398.6|183521.8|183396.8|183523.6|183398.6|183521.8|183396.8|10
1721994170000|2024-07-26 11:42:50|183522.6|183397.6|183522.4|183397.4|183523.7|183398.7|183521.9|183396.9|9
1721994180000|2024-07-26 11:43:00|183523.2|183398.2|183539.2|183414.2|183539.2|183414.2|183506|183381|17
1721994190000|2024-07-26 11:43:10|183538.1|183413.1|183536.8|183411.8|183538.8|183413.8|183534.7|183409.7|12
1721994200000|2024-07-26 11:43:20|183536.7|183411.7|183534.9|183409.9|183538.4|183413.4|183534.4|183409.4|14
1721994210000|2024-07-26 11:43:30|183534.5|183409.5|183523.6|183398.6|183534.5|183409.5|183520.2|183395.2|9
1721994220000|2024-07-26 11:43:40|183528|183403|183526.1|183401.1|183532.8|183407.8|183523.4|183398.4|23
1721994230000|2024-07-26 11:43:50|183526.5|183401.5|183541.1|183416.1|183552.5|183427.5|183522.4|183397.4|17
1721994240000|2024-07-26 11:44:00|183540.6|183415.6|183531.4|183406.4|183540.6|183415.6|183529.5|183404.5|24
1721994250000|2024-07-26 11:44:10|183531.3|183406.3|183536.6|183411.6|183544.6|183419.6|183530.7|183405.7|17
1721994260000|2024-07-26 11:44:20|183533.1|183408.1|183543.2|183418.2|183547.5|183422.5|183533.1|183408.1|12
1721994270000|2024-07-26 11:44:30|183540.6|183415.6|183535.2|183410.2|183543|183418|183535.2|183410.2|19
1721994280000|2024-07-26 11:44:40|183535.1|183410.1|183546|183421|183546|183421|183533|183408|10
1721994290000|2024-07-26 11:44:50|183546.1|183421.1|183572.4|183447.4|183580.9|183455.9|183546.1|183421.1|16
1721994300000|2024-07-26 11:45:00|183573.4|183448.4|183595.3|183470.3|183599.2|183474.2|183573.4|183448.4|18
1721994310000|2024-07-26 11:45:10|183596.2|183471.2|183595.2|183470.2|183599.2|183474.2|183592.1|183467.1|17
1721994320000|2024-07-26 11:45:20|183595.1|183470.1|183597.8|183472.8|183601.9|183476.9|183594|183469|14
1721994330000|2024-07-26 11:45:30|183598.5|183473.5|183599.1|183474.1|183600.7|183475.7|183598.5|183473.5|5
1721994340000|2024-07-26 11:45:40|183598.9|183473.9|183586.7|183461.7|183598.9|183473.9|183586.7|183461.7|8
1721994350000|2024-07-26 11:45:50|183605.4|183480.4|183600.3|183475.3|183608.2|183483.2|183599|183474|28
1721994360000|2024-07-26 11:46:00|183601.8|183476.8|183633.2|183508.2|183635.2|183510.2|183601.8|183476.8|14
1721994370000|2024-07-26 11:46:10|183632.7|183507.7|183632.8|183507.8|183633.6|183508.6|183632.7|183507.7|6
1721994380000|2024-07-26 11:46:20|183632.9|183507.9|183611.8|183486.8|183632.9|183507.9|183611.8|183486.8|26
1721994390000|2024-07-26 11:46:30|183612.3|183487.3|183613|183488|183614.5|183489.5|183612.1|183487.1|13
1721994400000|2024-07-26 11:46:40|183613.9|183488.9|183615.9|183490.9|183616.8|183491.8|183599.8|183474.8|13
1721994410000|2024-07-26 11:46:50|183615.8|183490.8|183630.8|183505.8|183630.9|183505.9|183615.4|183490.4|21
1721994420000|2024-07-26 11:47:00|183630.5|183505.5|183628.1|183503.1|183630.5|183505.5|183626.3|183501.3|5
1721994440000|2024-07-26 11:47:20|183627.6|183502.6|183621.5|183496.5|183627.6|183502.6|183621.4|183496.4|6
1721994450000|2024-07-26 11:47:30|183621.6|183496.6|183609.3|183484.3|183623|183498|183604.2|183479.2|18
1721994460000|2024-07-26 11:47:40|183608.9|183483.9|183599.6|183474.6|183610.3|183485.3|183599.6|183474.6|17
1721994470000|2024-07-26 11:47:50|183600.3|183475.3|183600.1|183475.1|183600.3|183475.3|183598.8|183473.8|9
1721994480000|2024-07-26 11:48:00|183599.6|183474.6|183580.2|183455.2|183599.7|183474.7|183574.9|183449.9|26
1721994490000|2024-07-26 11:48:10|183580.3|183455.3|183577.8|183452.8|183590.4|183465.4|183574|183449|19
1721994500000|2024-07-26 11:48:20|183575.9|183450.9|183577.5|183452.5|183584.6|183459.6|183573.3|183448.3|24
1721994510000|2024-07-26 11:48:30|183577.1|183452.1|183577.1|183452.1|183577.2|183452.2|183574|183449|7
1721994520000|2024-07-26 11:48:40|183577|183452|183576.4|183451.4|183577.5|183452.5|183571.4|183446.4|12
1721994530000|2024-07-26 11:48:50|183575.2|183450.2|183575.8|183450.8|183577.9|183452.9|183572.7|183447.7|13
1721994540000|2024-07-26 11:49:00|183575.7|183450.7|183568.7|183443.7|183575.7|183450.7|183568.7|183443.7|13
1721994550000|2024-07-26 11:49:10|183566.4|183441.4|183573.8|183448.8|183578.3|183453.3|183565.1|183440.1|9
1721994560000|2024-07-26 11:49:20|183574.5|183449.5|183574.1|183449.1|183575|183450|183574.1|183449.1|3
1721994570000|2024-07-26 11:49:30|183574.3|183449.3|183574.1|183449.1|183576.7|183451.7|183574|183449|7
1721994580000|2024-07-26 11:49:40|183573.9|183448.9|183571.9|183446.9|183573.9|183448.9|183571.9|183446.9|5
1721994590000|2024-07-26 11:49:50|183572|183447|183570.4|183445.4|183572.5|183447.5|183570.4|183445.4|6
1721994600000|2024-07-26 11:50:00|183570.1|183445.1|183572.6|183447.6|183577|183452|183548.5|183423.5|14
1721994610000|2024-07-26 11:50:10|183575.2|183450.2|183591|183466|183594|183469|183575.2|183450.2|16
1721994620000|2024-07-26 11:50:20|183586.5|183461.5|183589.4|183464.4|183589.6|183464.6|183586.5|183461.5|4
1721994630000|2024-07-26 11:50:30|183591.3|183466.3|183590.4|183465.4|183593.9|183468.9|183589.2|183464.2|8
1721994640000|2024-07-26 11:50:40|183589.5|183464.5|183589.5|183464.5|183589.5|183464.5|183589.3|183464.3|3
1721994650000|2024-07-26 11:50:50|183590.4|183465.4|183590.7|183465.7|183590.7|183465.7|183589.4|183464.4|6
1721994660000|2024-07-26 11:51:00|183590.8|183465.8|183597.8|183472.8|183597.9|183472.9|183590.8|183465.8|4
1721994670000|2024-07-26 11:51:10|183598|183473|183595.9|183470.9|183598|183473|183595.8|183470.8|5
1721994680000|2024-07-26 11:51:20|183596|183471|183596.4|183471.4|183596.5|183471.5|183596|183471|3
1721994690000|2024-07-26 11:51:30|183596.2|183471.2|183590.7|183465.7|183596.2|183471.2|183582.3|183457.3|20
1721994700000|2024-07-26 11:51:40|183590.6|183465.6|183573.3|183448.3|183592.6|183467.6|183573.3|183448.3|10
1721994710000|2024-07-26 11:51:50|183573.8|183448.8|183563.8|183438.8|183578.1|183453.1|183559.4|183434.4|13
1721994720000|2024-07-26 11:52:00|183564.6|183439.6|183537.2|183412.2|183565.9|183440.9|183527.9|183402.9|20
1721994730000|2024-07-26 11:52:10|183537.1|183412.1|183531.5|183406.5|183542|183417|183527.9|183402.9|17
1721994740000|2024-07-26 11:52:20|183530.6|183405.6|183528.6|183403.6|183531.9|183406.9|183524.9|183399.9|13
1721994750000|2024-07-26 11:52:30|183528.1|183403.1|183487.4|183362.4|183528.1|183403.1|183486.1|183361.1|13
1721994760000|2024-07-26 11:52:40|183487.3|183362.3|183487.8|183362.8|183487.9|183362.9|183487.2|183362.2|5
1721994770000|2024-07-26 11:52:50|183488.8|183363.8|183475.6|183350.6|183489.1|183364.1|183475.6|183350.6|12
1721994780000|2024-07-26 11:53:00|183475.9|183350.9|183477.8|183352.8|183477.8|183352.8|183474.9|183349.9|12
1721994790000|2024-07-26 11:53:10|183477.7|183352.7|183438.1|183313.1|183477.7|183352.7|183425.5|183300.5|21
1721994800000|2024-07-26 11:53:20|183439.4|183314.4|183438.2|183313.2|183440.2|183315.2|183438.2|183313.2|12
1721994810000|2024-07-26 11:53:30|183437.9|183312.9|183373.4|183248.4|183438.6|183313.6|183368.5|183243.5|28
1721994820000|2024-07-26 11:53:40|183373.2|183248.2|183369|183244|183373.2|183248.2|183367.1|183242.1|23
1721994830000|2024-07-26 11:53:50|183369.7|183244.7|183371.4|183246.4|183373.5|183248.5|183368|183243|27
1721994840000|2024-07-26 11:54:00|183370.7|183245.7|183399.9|183274.9|183400.3|183275.3|183368.4|183243.4|21
1721994850000|2024-07-26 11:54:10|183399.5|183274.5|183391.2|183266.2|183402.3|183277.3|183389.9|183264.9|33
1721994860000|2024-07-26 11:54:20|183391.9|183266.9|183390.5|183265.5|183395.7|183270.7|183386|183261|19
1721994870000|2024-07-26 11:54:30|183390.6|183265.6|183393.7|183268.7|183395.1|183270.1|183388.8|183263.8|19
1721994880000|2024-07-26 11:54:40|183392.9|183267.9|183390.9|183265.9|183393.3|183268.3|183389.4|183264.4|9
1721994890000|2024-07-26 11:54:50|183393.8|183268.8|183390.2|183265.2|183395.2|183270.2|183390.2|183265.2|7
1721994900000|2024-07-26 11:55:00|183391|183266|183388.9|183263.9|183393.7|183268.7|183386.2|183261.2|20
1721994910000|2024-07-26 11:55:10|183389.3|183264.3|183372.2|183247.2|183389.3|183264.3|183366.9|183241.9|22
1721994920000|2024-07-26 11:55:20|183371.8|183246.8|183373.1|183248.1|183373.7|183248.7|183371|183246|15
1721994930000|2024-07-26 11:55:30|183373.2|183248.2|183373.6|183248.6|183377.1|183252.1|183372.5|183247.5|17
1721994940000|2024-07-26 11:55:40|183373.4|183248.4|183338.5|183213.5|183377.9|183252.9|183323.4|183198.4|17
1721994950000|2024-07-26 11:55:50|183338.6|183213.6|183336|183211|183340.1|183215.1|183336|183211|9
1721994960000|2024-07-26 11:56:00|183340.9|183215.9|183341.8|183216.8|183342.5|183217.5|183340.9|183215.9|11
1721994970000|2024-07-26 11:56:10|183343.7|183218.7|183341.4|183216.4|183343.7|183218.7|183341.2|183216.2|11
1721994980000|2024-07-26 11:56:20|183341.2|183216.2|183298.5|183173.5|183342.1|183217.1|183295|183170|20
1721994990000|2024-07-26 11:56:30|183298.6|183173.6|183304.5|183179.5|183307.6|183182.6|183297.1|183172.1|21
1721995000000|2024-07-26 11:56:40|183305|183180|183271.4|183146.4|183306.2|183181.2|183271.4|183146.4|22
1721995010000|2024-07-26 11:56:50|183255.5|183130.5|183285.1|183160.1|183288|183163|183255.5|183130.5|31
1721995020000|2024-07-26 11:57:00|183285|183160|183301.3|183176.3|183302.1|183177.1|183285|183160|20
1721995030000|2024-07-26 11:57:10|183301.2|183176.2|183303.9|183178.9|183304.9|183179.9|183301.2|183176.2|26
1721995040000|2024-07-26 11:57:20|183304.4|183179.4|183292.6|183167.6|183304.9|183179.9|183289.5|183164.5|29
1721995050000|2024-07-26 11:57:30|183292.7|183167.7|183283|183158|183292.9|183167.9|183279.7|183154.7|21
1721995060000|2024-07-26 11:57:40|183282.6|183157.6|183289.3|183164.3|183289.3|183164.3|183282.6|183157.6|19
1721995070000|2024-07-26 11:57:50|183286.7|183161.7|183290.3|183165.3|183297.2|183172.2|183285.8|183160.8|22
1721995080000|2024-07-26 11:58:00|183293.1|183168.1|183283.9|183158.9|183293.1|183168.1|183283.5|183158.5|15
1721995090000|2024-07-26 11:58:10|183283.6|183158.6|183283.6|183158.6|183284.2|183159.2|183283.6|183158.6|7
1721995100000|2024-07-26 11:58:20|183283.9|183158.9|183284|183159|183284|183159|183283.4|183158.4|5
1721995110000|2024-07-26 11:58:30|183284.1|183159.1|183293.1|183168.1|183293.9|183168.9|183276.9|183151.9|15
1721995120000|2024-07-26 11:58:40|183293.8|183168.8|183293|183168|183304.3|183179.3|183292.6|183167.6|23
1721995130000|2024-07-26 11:58:50|183293.3|183168.3|183300.7|183175.7|183302.1|183177.1|183292.9|183167.9|14
1721995140000|2024-07-26 11:59:00|183300.8|183175.8|183296.4|183171.4|183300.8|183175.8|183296.1|183171.1|10
1721995150000|2024-07-26 11:59:10|183297.1|183172.1|183292.6|183167.6|183299.4|183174.4|183292.6|183167.6|21
1721995160000|2024-07-26 11:59:20|183293.1|183168.1|183289.6|183164.6|183293.1|183168.1|183289.6|183164.6|4
1721995170000|2024-07-26 11:59:30|183290|183165|183290|183165|183290|183165|183289.4|183164.4|7
1721995180000|2024-07-26 11:59:40|183289.9|183164.9|183253.4|183128.4|183289.9|183164.9|183253.1|183128.1|10
1721995190000|2024-07-26 11:59:50|183252.9|183127.9|183249.9|183124.9|183254|183129|183249.9|183124.9|7
1721995200000|2024-07-26 12:00:00|183251.1|183126.1|183256.1|183131.1|183261.7|183136.7|183251.1|183126.1|18
1721995210000|2024-07-26 12:00:10|183258.9|183133.9|183258.2|183133.2|183258.9|183133.9|183257.5|183132.5|9
1721995220000|2024-07-26 12:00:20|183258.5|183133.5|183261.1|183136.1|183261.8|183136.8|183254.1|183129.1|11
1721995230000|2024-07-26 12:00:30|183260.9|183135.9|183247.8|183122.8|183261.1|183136.1|183246.5|183121.5|14
1721995240000|2024-07-26 12:00:40|183249|183124|183248.5|183123.5|183249|183124|183241.7|183116.7|17
1721995250000|2024-07-26 12:00:50|183249.2|183124.2|183283.7|183158.7|183296.2|183171.2|183249.2|183124.2|30
1721995260000|2024-07-26 12:01:00|183286.9|183161.9|183242.7|183117.7|183310.2|183185.2|183242.7|183117.7|24
1721995270000|2024-07-26 12:01:10|183240.2|183115.2|183250.6|183125.6|183260.2|183135.2|183239.9|183114.9|27
1721995280000|2024-07-26 12:01:20|183250.5|183125.5|183251.4|183126.4|183252.1|183127.1|183250.4|183125.4|10
1721995290000|2024-07-26 12:01:30|183251.9|183126.9|183245|183120|183253.7|183128.7|183245|183120|9
1721995300000|2024-07-26 12:01:40|183246|183121|183248.7|183123.7|183249.6|183124.6|183246|183121|20
1721995310000|2024-07-26 12:01:50|183248.2|183123.2|183255.6|183130.6|183258.3|183133.3|183216.6|183091.6|21
1721995320000|2024-07-26 12:02:00|183255.4|183130.4|183256.2|183131.2|183264.5|183139.5|183251.1|183126.1|19
1721995330000|2024-07-26 12:02:10|183256|183131|183247.5|183122.5|183290.6|183165.6|183247.5|183122.5|20
1721995340000|2024-07-26 12:02:20|183248.1|183123.1|183280.5|183155.5|183284.7|183159.7|183248.1|183123.1|26
1721995350000|2024-07-26 12:02:30|183284.2|183159.2|183290.3|183165.3|183298.3|183173.3|183279.6|183154.6|28
1721995360000|2024-07-26 12:02:40|183290.6|183165.6|183289.7|183164.7|183291.9|183166.9|183289.2|183164.2|12
1721995370000|2024-07-26 12:02:50|183290.2|183165.2|183290.7|183165.7|183292.2|183167.2|183289.9|183164.9|8
1721995380000|2024-07-26 12:03:00|183290.3|183165.3|183290.9|183165.9|183292|183167|183290.3|183165.3|15
1721995390000|2024-07-26 12:03:10|183291|183166|183308.5|183183.5|183311.5|183186.5|183290.7|183165.7|15
1721995400000|2024-07-26 12:03:20|183308.1|183183.1|183309.6|183184.6|183314.9|183189.9|183308.1|183183.1|12
1721995410000|2024-07-26 12:03:30|183308.9|183183.9|183333.6|183208.6|183341.4|183216.4|183308.9|183183.9|15
1721995420000|2024-07-26 12:03:40|183332.6|183207.6|183328.8|183203.8|183333|183208|183327.9|183202.9|13
1721995430000|2024-07-26 12:03:50|183328.9|183203.9|183301.9|183176.9|183333.1|183208.1|183301.9|183176.9|16
1721995440000|2024-07-26 12:04:00|183301|183176|183299.7|183174.7|183302.9|183177.9|183299.7|183174.7|13
1721995450000|2024-07-26 12:04:10|183300.1|183175.1|183287.1|183162.1|183300.1|183175.1|183284.8|183159.8|12
1721995460000|2024-07-26 12:04:20|183287|183162|183298.5|183173.5|183298.5|183173.5|183286.9|183161.9|7
1721995470000|2024-07-26 12:04:30|183300.4|183175.4|183311.5|183186.5|183313.7|183188.7|183300.4|183175.4|12
1721995480000|2024-07-26 12:04:40|183311.1|183186.1|183297.1|183172.1|183311.1|183186.1|183295.8|183170.8|13
1721995490000|2024-07-26 12:04:50|183299.5|183174.5|183312.6|183187.6|183314.9|183189.9|183299.5|183174.5|13
1721995500000|2024-07-26 12:05:00|183313.6|183188.6|183317.2|183192.2|183317.2|183192.2|183312.9|183187.9|11
1721995510000|2024-07-26 12:05:10|183317.9|183192.9|183317.1|183192.1|183317.9|183192.9|183317.1|183192.1|2
1721995520000|2024-07-26 12:05:20|183318|183193|183344.6|183219.6|183347.7|183222.7|183317|183192|20
1721995530000|2024-07-26 12:05:30|183345.5|183220.5|183345.2|183220.2|183346.6|183221.6|183341.8|183216.8|17
1721995540000|2024-07-26 12:05:40|183344.6|183219.6|183354.9|183229.9|183357.5|183232.5|183344.6|183219.6|23
1721995550000|2024-07-26 12:05:50|183355.3|183230.3|183384|183259|183387.2|183262.2|183355.3|183230.3|24
1721995560000|2024-07-26 12:06:00|183384.4|183259.4|183392.6|183267.6|183397.1|183272.1|183380|183255|25
1721995570000|2024-07-26 12:06:10|183393.6|183268.6|183395|183270|183396.6|183271.6|183393.6|183268.6|22
1721995580000|2024-07-26 12:06:20|183394.7|183269.7|183394|183269|183395.4|183270.4|183390.6|183265.6|18
1721995590000|2024-07-26 12:06:30|183393.7|183268.7|183438.5|183313.5|183438.5|183313.5|183393.7|183268.7|13
1721995600000|2024-07-26 12:06:40|183455.5|183330.5|183457.7|183332.7|183460.9|183335.9|183454.7|183329.7|23
1721995610000|2024-07-26 12:06:50|183458.1|183333.1|183454.6|183329.6|183464.2|183339.2|183454.6|183329.6|23
1721995620000|2024-07-26 12:07:00|183455.3|183330.3|183451.4|183326.4|183455.3|183330.3|183450.5|183325.5|10
1721995630000|2024-07-26 12:07:10|183451.2|183326.2|183453.1|183328.1|183454.3|183329.3|183451.2|183326.2|11
1721995640000|2024-07-26 12:07:20|183453.2|183328.2|183430.1|183305.1|183453.2|183328.2|183427.4|183302.4|6
1721995650000|2024-07-26 12:07:30|183429|183304|183436.8|183311.8|183436.8|183311.8|183424.4|183299.4|18
1721995660000|2024-07-26 12:07:40|183436.4|183311.4|183424.5|183299.5|183436.7|183311.7|183420.8|183295.8|16
1721995670000|2024-07-26 12:07:50|183425.3|183300.3|183428.1|183303.1|183429.3|183304.3|183424.6|183299.6|12
1721995680000|2024-07-26 12:08:00|183427.6|183302.6|183463.5|183338.5|183468|183343|183415|183290|18
1721995690000|2024-07-26 12:08:10|183463.2|183338.2|183459.1|183334.1|183463.7|183338.7|183458.3|183333.3|15
1721995700000|2024-07-26 12:08:20|183458.4|183333.4|183469.3|183344.3|183471.6|183346.6|183457.5|183332.5|25
1721995710000|2024-07-26 12:08:30|183471.7|183346.7|183470.5|183345.5|183472.1|183347.1|183470.3|183345.3|19
1721995720000|2024-07-26 12:08:40|183470.2|183345.2|183469.4|183344.4|183471.3|183346.3|183460.2|183335.2|18
1721995730000|2024-07-26 12:08:50|183469.8|183344.8|183488.2|183363.2|183489.2|183364.2|183469.8|183344.8|14
1721995740000|2024-07-26 12:09:00|183488.6|183363.6|183488.6|183363.6|183491.3|183366.3|183488.6|183363.6|7
1721995750000|2024-07-26 12:09:10|183489.6|183364.6|183492.3|183367.3|183498.9|183373.9|183486.9|183361.9|16
1721995760000|2024-07-26 12:09:20|183494.5|183369.5|183501.3|183376.3|183503.1|183378.1|183494.3|183369.3|18
1721995770000|2024-07-26 12:09:30|183501|183376|183497.9|183372.9|183501|183376|183496.9|183371.9|11
1721995780000|2024-07-26 12:09:40|183498.2|183373.2|183488.5|183363.5|183498.2|183373.2|183488.5|183363.5|9
1721995790000|2024-07-26 12:09:50|183488.8|183363.8|183487.6|183362.6|183491.4|183366.4|183487.6|183362.6|10
1721995800000|2024-07-26 12:10:00|183487.8|183362.8|183555|183430|183557.6|183432.6|183487.8|183362.8|31
1721995810000|2024-07-26 12:10:10|183556.5|183431.5|183545.1|183420.1|183569.3|183444.3|183542.5|183417.5|27
1721995820000|2024-07-26 12:10:20|183543.9|183418.9|183535.1|183410.1|183545.1|183420.1|183533.7|183408.7|17
1721995830000|2024-07-26 12:10:30|183534.1|183409.1|183512.8|183387.8|183534.1|183409.1|183510.2|183385.2|17
1721995840000|2024-07-26 12:10:40|183513.5|183388.5|183523.2|183398.2|183529.2|183404.2|183513.5|183388.5|27
1721995850000|2024-07-26 12:10:50|183521.6|183396.6|183522.4|183397.4|183523.5|183398.5|183520.7|183395.7|18
1721995860000|2024-07-26 12:11:00|183523.2|183398.2|183530.1|183405.1|183533.1|183408.1|183521.3|183396.3|21
1721995870000|2024-07-26 12:11:10|183530.3|183405.3|183532.2|183407.2|183538.6|183413.6|183530.3|183405.3|29
1721995880000|2024-07-26 12:11:20|183532.3|183407.3|183535|183410|183536.5|183411.5|183532.3|183407.3|8
1721995890000|2024-07-26 12:11:30|183534.7|183409.7|183533.9|183408.9|183535.7|183410.7|183531.7|183406.7|22
1721995900000|2024-07-26 12:11:40|183533.4|183408.4|183535.7|183410.7|183536|183411|183532.2|183407.2|13
1721995910000|2024-07-26 12:11:50|183536.2|183411.2|183537.5|183412.5|183539.7|183414.7|183535.9|183410.9|14
1721995920000|2024-07-26 12:12:00|183539.7|183414.7|183534.2|183409.2|183539.7|183414.7|183534.2|183409.2|22
1721995930000|2024-07-26 12:12:10|183534.1|183409.1|183530.5|183405.5|183556.4|183431.4|183528.6|183403.6|20
1721995940000|2024-07-26 12:12:20|183531.2|183406.2|183535|183410|183535.2|183410.2|183531.2|183406.2|16
1721995950000|2024-07-26 12:12:30|183534.7|183409.7|183533.4|183408.4|183535.2|183410.2|183532.4|183407.4|14
1721995960000|2024-07-26 12:12:40|183533|183408|183533.5|183408.5|183533.8|183408.8|183531.1|183406.1|17
1721995970000|2024-07-26 12:12:50|183533.4|183408.4|183536.6|183411.6|183537.4|183412.4|183533.4|183408.4|18
1721995980000|2024-07-26 12:13:00|183537.6|183412.6|183529.6|183404.6|183537.9|183412.9|183529.6|183404.6|15
1721995990000|2024-07-26 12:13:10|183529.5|183404.5|183504.1|183379.1|183529.5|183404.5|183504|183379|8
1721996000000|2024-07-26 12:13:20|183504.4|183379.4|183532.2|183407.2|183534.8|183409.8|183503.6|183378.6|14
1721996010000|2024-07-26 12:13:30|183532.5|183407.5|183532.8|183407.8|183532.9|183407.9|183531.9|183406.9|17
1721996020000|2024-07-26 12:13:40|183532.5|183407.5|183525.5|183400.5|183534.5|183409.5|183525.4|183400.4|21
1721996030000|2024-07-26 12:13:50|183525.9|183400.9|183527.9|183402.9|183528.4|183403.4|183525.7|183400.7|8
1721996040000|2024-07-26 12:14:00|183528.7|183403.7|183543.9|183418.9|183559.3|183434.3|183528.7|183403.7|23
1721996050000|2024-07-26 12:14:10|183544|183419|183543.1|183418.1|183544|183419|183541.9|183416.9|7
1721996060000|2024-07-26 12:14:20|183543.9|183418.9|183544.9|183419.9|183544.9|183419.9|183537.6|183412.6|15
1721996070000|2024-07-26 12:14:30|183543.8|183418.8|183546.1|183421.1|183546.5|183421.5|183543.8|183418.8|8
1721996080000|2024-07-26 12:14:40|183545|183420|183554.7|183429.7|183554.7|183429.7|183545|183420|23
1721996090000|2024-07-26 12:14:50|183554.8|183429.8|183538.2|183413.2|183558.3|183433.3|183531.1|183406.1|21
1721996100000|2024-07-26 12:15:00|183539.1|183414.1|183553.1|183428.1|183560|183435|183539.1|183414.1|24
1721996110000|2024-07-26 12:15:10|183553|183428|183551.2|183426.2|183553|183428|183549.2|183424.2|22
1721996120000|2024-07-26 12:15:20|183551.5|183426.5|183566.1|183441.1|183566.4|183441.4|183551.5|183426.5|8
1721996130000|2024-07-26 12:15:30|183567.4|183442.4|183570.6|183445.6|183572.3|183447.3|183567.4|183442.4|12
1721996140000|2024-07-26 12:15:40|183571.2|183446.2|183602.8|183477.8|183622.2|183497.2|183570|183445|26
1721996150000|2024-07-26 12:15:50|183602.2|183477.2|183603.3|183478.3|183605.6|183480.6|183599.9|183474.9|27
1721996160000|2024-07-26 12:16:00|183603.9|183478.9|183590.5|183465.5|183603.9|183478.9|183589.6|183464.6|29
1721996170000|2024-07-26 12:16:10|183590.4|183465.4|183581.9|183456.9|183591.8|183466.8|183577.7|183452.7|16
1721996180000|2024-07-26 12:16:20|183582.4|183457.4|183585.7|183460.7|183587.4|183462.4|183582.1|183457.1|19
1721996190000|2024-07-26 12:16:30|183585.1|183460.1|183579.3|183454.3|183585.1|183460.1|183578.9|183453.9|9
1721996200000|2024-07-26 12:16:40|183582.4|183457.4|183579.8|183454.8|183585.5|183460.5|183579.8|183454.8|25
1721996210000|2024-07-26 12:16:50|183581.9|183456.9|183586.8|183461.8|183586.8|183461.8|183580.2|183455.2|23
1721996220000|2024-07-26 12:17:00|183586.6|183461.6|183575.4|183450.4|183586.6|183461.6|183564.1|183439.1|19
1721996230000|2024-07-26 12:17:10|183574.3|183449.3|183566.1|183441.1|183574.3|183449.3|183565.9|183440.9|13
1721996240000|2024-07-26 12:17:20|183566.7|183441.7|183564.4|183439.4|183566.7|183441.7|183563.8|183438.8|16
1721996250000|2024-07-26 12:17:30|183564.5|183439.5|183566.2|183441.2|183566.9|183441.9|183564.5|183439.5|13
1721996260000|2024-07-26 12:17:40|183566.3|183441.3|183616.6|183491.6|183619.3|183494.3|183565.2|183440.2|18
1721996270000|2024-07-26 12:17:50|183616.5|183491.5|183614.5|183489.5|183619|183494|183614.5|183489.5|9
1721996280000|2024-07-26 12:18:00|183614.4|183489.4|183628.9|183503.9|183630.2|183505.2|183614.4|183489.4|17
1721996290000|2024-07-26 12:18:10|183629.2|183504.2|183626.3|183501.3|183629.4|183504.4|183625.8|183500.8|13
1721996300000|2024-07-26 12:18:20|183627.1|183502.1|183598.7|183473.7|183631.2|183506.2|183597.7|183472.7|27
1721996310000|2024-07-26 12:18:30|183599|183474|183596.5|183471.5|183600.2|183475.2|183596.5|183471.5|13
1721996320000|2024-07-26 12:18:40|183595.4|183470.4|183621.2|183496.2|183621.2|183496.2|183592|183467|12
1721996330000|2024-07-26 12:18:50|183620.5|183495.5|183617.9|183492.9|183620.6|183495.6|183617.7|183492.7|28
1721996340000|2024-07-26 12:19:00|183626|183501|183599.9|183474.9|183627.1|183502.1|183598.8|183473.8|23
1721996350000|2024-07-26 12:19:10|183599.2|183474.2|183607.1|183482.1|183607.1|183482.1|183597.8|183472.8|20
1721996360000|2024-07-26 12:19:20|183607|183482|183606.6|183481.6|183608.4|183483.4|183606.1|183481.1|22
1721996370000|2024-07-26 12:19:30|183606.8|183481.8|183617.3|183492.3|183618.4|183493.4|183606.5|183481.5|17
1721996380000|2024-07-26 12:19:40|183616.6|183491.6|183608.3|183483.3|183617.7|183492.7|183605.4|183480.4|14
1721996390000|2024-07-26 12:19:50|183608|183483|183606.5|183481.5|183608.3|183483.3|183604.7|183479.7|24
1721996400000|2024-07-26 12:20:00|183605.5|183480.5|183622.4|183497.4|183622.4|183497.4|183605|183480|27
1721996410000|2024-07-26 12:20:10|183633|183508|183641.1|183516.1|183643|183518|183633|183508|11
1721996420000|2024-07-26 12:20:20|183641.3|183516.3|183640.5|183515.5|183644|183519|183639.9|183514.9|15
1721996430000|2024-07-26 12:20:30|183639.9|183514.9|183664|183539|183666.4|183541.4|183617.9|183492.9|30
1721996440000|2024-07-26 12:20:40|183664.1|183539.1|183652.1|183527.1|183667.7|183542.7|183645.5|183520.5|20
1721996450000|2024-07-26 12:20:50|183652.2|183527.2|183642.5|183517.5|183658.3|183533.3|183638.4|183513.4|26
1721996460000|2024-07-26 12:21:00|183642.6|183517.6|183646.9|183521.9|183648.2|183523.2|183642.6|183517.6|17
1721996470000|2024-07-26 12:21:10|183646.2|183521.2|183647.8|183522.8|183649.5|183524.5|183645|183520|27
1721996480000|2024-07-26 12:21:20|183648.7|183523.7|183671.9|183546.9|183674.6|183549.6|183648.3|183523.3|27
1721996490000|2024-07-26 12:21:30|183671.8|183546.8|183672.2|183547.2|183673.5|183548.5|183671.7|183546.7|22
1721996500000|2024-07-26 12:21:40|183672.6|183547.6|183673.5|183548.5|183673.9|183548.9|183672|183547|14
1721996510000|2024-07-26 12:21:50|183672.5|183547.5|183684|183559|183692|183567|183634.1|183509.1|22
1721996520000|2024-07-26 12:22:00|183680.6|183555.6|183681|183556|183689.2|183564.2|183680.6|183555.6|21
1721996530000|2024-07-26 12:22:10|183683.9|183558.9|183677.6|183552.6|183683.9|183558.9|183677.5|183552.5|21
1721996540000|2024-07-26 12:22:20|183676.7|183551.7|183676.9|183551.9|183678.1|183553.1|183675|183550|11
1721996550000|2024-07-26 12:22:30|183676.7|183551.7|183714.7|183589.7|183721.9|183596.9|183676.5|183551.5|25
1721996560000|2024-07-26 12:22:40|183714.5|183589.5|183714.6|183589.6|183716|183591|183713.8|183588.8|16
1721996570000|2024-07-26 12:22:50|183715.8|183590.8|183715|183590|183716.2|183591.2|183708.1|183583.1|24
1721996580000|2024-07-26 12:23:00|183715.8|183590.8|183714.2|183589.2|183718.9|183593.9|183713.5|183588.5|19
1721996590000|2024-07-26 12:23:10|183713.1|183588.1|183685.8|183560.8|183720.9|183595.9|183684.5|183559.5|28
1721996600000|2024-07-26 12:23:20|183686.7|183561.7|183679.2|183554.2|183686.7|183561.7|183679.2|183554.2|18
1721996610000|2024-07-26 12:23:30|183668.9|183543.9|183660.8|183535.8|183668.9|183543.9|183656.5|183531.5|23
1721996620000|2024-07-26 12:23:40|183661.2|183536.2|183676.2|183551.2|183683.1|183558.1|183661.2|183536.2|17
1721996630000|2024-07-26 12:23:50|183675.4|183550.4|183675.1|183550.1|183675.5|183550.5|183672.5|183547.5|17
1721996640000|2024-07-26 12:24:00|183675.8|183550.8|183682.7|183557.7|183687.2|183562.2|183673.9|183548.9|19
1721996650000|2024-07-26 12:24:10|183682.9|183557.9|183690.8|183565.8|183694.8|183569.8|183682.7|183557.7|18
1721996660000|2024-07-26 12:24:20|183691.7|183566.7|183691.2|183566.2|183696.5|183571.5|183691.2|183566.2|14
1721996670000|2024-07-26 12:24:30|183688.6|183563.6|183678.1|183553.1|183688.8|183563.8|183675.1|183550.1|21
1721996680000|2024-07-26 12:24:40|183678.2|183553.2|183678.9|183553.9|183679.7|183554.7|183678.1|183553.1|14
1721996690000|2024-07-26 12:24:50|183678.5|183553.5|183679|183554|183680.4|183555.4|183678.1|183553.1|10
1721996700000|2024-07-26 12:25:00|183679.1|183554.1|183703.4|183578.4|183727.2|183602.2|183679.1|183554.1|31
1721996710000|2024-07-26 12:25:10|183703.5|183578.5|183699.3|183574.3|183709|183584|183693.6|183568.6|25
1721996720000|2024-07-26 12:25:20|183699.2|183574.2|183704.1|183579.1|183707.6|183582.6|183699.2|183574.2|20
1721996730000|2024-07-26 12:25:30|183704.5|183579.5|183709.1|183584.1|183712.3|183587.3|183701.3|183576.3|22
1721996740000|2024-07-26 12:25:40|183709.3|183584.3|183732.9|183607.9|183733.4|183608.4|183704.6|183579.6|31
1721996750000|2024-07-26 12:25:50|183732.5|183607.5|183744.8|183619.8|183747.3|183622.3|183731.4|183606.4|24
1721996760000|2024-07-26 12:26:00|183745.4|183620.4|183761.8|183636.8|183774.3|183649.3|183745.4|183620.4|33
1721996770000|2024-07-26 12:26:10|183761.9|183636.9|183761.6|183636.6|183765.7|183640.7|183760.8|183635.8|24
1721996780000|2024-07-26 12:26:20|183761.4|183636.4|183769.9|183644.9|183774.2|183649.2|183760.9|183635.9|21
1721996790000|2024-07-26 12:26:30|183770|183645|183718.5|183593.5|183770.2|183645.2|183714.2|183589.2|24
1721996800000|2024-07-26 12:26:40|183707.9|183582.9|183728.2|183603.2|183729.7|183604.7|183707.9|183582.9|19
1721996810000|2024-07-26 12:26:50|183728.1|183603.1|183711.1|183586.1|183728.2|183603.2|183709.2|183584.2|21
1721996820000|2024-07-26 12:27:00|183712.1|183587.1|183711.8|183586.8|183712.1|183587.1|183711.4|183586.4|4
1721996830000|2024-07-26 12:27:10|183712.5|183587.5|183697.2|183572.2|183712.5|183587.5|183696.6|183571.6|8
1721996840000|2024-07-26 12:27:20|183698.6|183573.6|183696.7|183571.7|183699.6|183574.6|183696.4|183571.4|10
1721996850000|2024-07-26 12:27:30|183696.5|183571.5|183696.5|183571.5|183696.5|183571.5|183696.5|183571.5|1
1721996860000|2024-07-26 12:27:40|183696.4|183571.4|183696.4|183571.4|183696.4|183571.4|183696.4|183571.4|1
1721996870000|2024-07-26 12:27:50|183696.5|183571.5|183698.5|183573.5|183699.1|183574.1|183696.5|183571.5|7
1721996880000|2024-07-26 12:28:00|183699.7|183574.7|183697.1|183572.1|183703.7|183578.7|183696.9|183571.9|20
1721996890000|2024-07-26 12:28:10|183696.6|183571.6|183697.2|183572.2|183697.2|183572.2|183696.4|183571.4|7
1721996900000|2024-07-26 12:28:20|183697.1|183572.1|183696.9|183571.9|183697.5|183572.5|183696.5|183571.5|7
1721996910000|2024-07-26 12:28:30|183695.7|183570.7|183697.3|183572.3|183705.8|183580.8|183693|183568|8
1721996920000|2024-07-26 12:28:40|183697.7|183572.7|183679.3|183554.3|183700.3|183575.3|183679.3|183554.3|19
1721996930000|2024-07-26 12:28:50|183680.4|183555.4|183680.6|183555.6|183683.2|183558.2|183679.2|183554.2|17
1721996940000|2024-07-26 12:29:00|183679.5|183554.5|183676.7|183551.7|183679.5|183554.5|183668.8|183543.8|23
1721996950000|2024-07-26 12:29:10|183676.8|183551.8|183646.9|183521.9|183678.2|183553.2|183627.1|183502.1|18
1721996960000|2024-07-26 12:29:20|183646.5|183521.5|183671|183546|183671|183546|183643.2|183518.2|23
1721996970000|2024-07-26 12:29:30|183668|183543|183670.1|183545.1|183670.1|183545.1|183649.3|183524.3|18
1721996980000|2024-07-26 12:29:40|183647.1|183522.1|183702.8|183577.8|183706.2|183581.2|183646.5|183521.5|26
1721996990000|2024-07-26 12:29:50|183705.9|183580.9|183731.5|183492.1|183731.5|183585.4|183671.1|183487.2|33
1721997000000|2024-07-26 12:30:00|183724.1|183496.9|183866.4|183556.4|183890.9|183672.8|183722.7|183496.9|29
1721997010000|2024-07-26 12:30:10|183812.3|183503.4|183682.7|183541.7|183812.3|183665.9|183649.7|183494.9|32
1721997020000|2024-07-26 12:30:20|183687.2|183578|183629.5|183499.2|183720.7|183578|183582.1|183468.2|38
1721997030000|2024-07-26 12:30:30|183630.3|183503|183544.1|183448.3|183648.7|183517.1|183536.7|183412|33
1721997040000|2024-07-26 12:30:40|183543.2|183447.5|183571.3|183459.8|183583.2|183471.4|183543.1|183434.3|34
1721997050000|2024-07-26 12:30:50|183575.4|183463.3|183554.2|183459.9|183577.7|183474|183545.2|183420.9|24
1721997060000|2024-07-26 12:31:00|183561.1|183465.5|183527|183402|183625.3|183517.1|183517.9|183392.9|31
1721997070000|2024-07-26 12:31:10|183525.3|183400.3|183483.5|183358.5|183540.8|183415.8|183478.7|183353.7|33
1721997080000|2024-07-26 12:31:20|183482.3|183357.3|183390.7|183265.7|183482.3|183357.3|183380.4|183255.4|29
1721997090000|2024-07-26 12:31:30|183392|183267|183303.4|183178.4|183392|183267|183303.4|183178.4|30
1721997100000|2024-07-26 12:31:40|183304.9|183179.9|183346.8|183221.8|183346.8|183221.8|183304.9|183179.9|24
1721997110000|2024-07-26 12:31:50|183341.8|183216.8|183374.6|183249.6|183378.4|183253.4|183341.8|183216.8|23
1721997120000|2024-07-26 12:32:00|183362.1|183237.1|183436|183311|183437.2|183312.2|183362.1|183237.1|22
1721997130000|2024-07-26 12:32:10|183435.3|183310.3|183424.3|183299.3|183435.3|183310.3|183412.3|183287.3|26
1721997140000|2024-07-26 12:32:20|183423.9|183298.9|183435.2|183310.2|183459.7|183334.7|183422.7|183297.7|23
1721997150000|2024-07-26 12:32:30|183436.6|183311.6|183441.3|183316.3|183445.8|183320.8|183431.2|183306.2|24
1721997160000|2024-07-26 12:32:40|183437.4|183312.4|183441.1|183316.1|183444.6|183319.6|183437.3|183312.3|22
1721997170000|2024-07-26 12:32:50|183445.7|183320.7|183312.4|183187.4|183445.7|183320.7|183311.4|183186.4|23
1721997180000|2024-07-26 12:33:00|183312.6|183187.6|183293.8|183168.8|183320.6|183195.6|183293.8|183168.8|32
1721997190000|2024-07-26 12:33:10|183295.6|183170.6|183288.1|183163.1|183298.6|183173.6|183281.6|183156.6|32
1721997200000|2024-07-26 12:33:20|183283.9|183158.9|183323.3|183198.3|183342.6|183217.6|183283.9|183158.9|34
1721997210000|2024-07-26 12:33:30|183326|183201|183373.2|183248.2|183376.3|183251.3|183326|183201|32
1721997220000|2024-07-26 12:33:40|183377.3|183252.3|183420.5|183295.5|183427.1|183302.1|183377.3|183252.3|31
1721997230000|2024-07-26 12:33:50|183414|183289|183421.5|183296.5|183425.8|183300.8|183401.3|183276.3|34
1721997240000|2024-07-26 12:34:00|183422.9|183297.9|183419.6|183294.6|183480.3|183355.3|183419.6|183294.6|29
1721997250000|2024-07-26 12:34:10|183425.1|183300.1|183429.3|183304.3|183431.6|183306.6|183416.3|183291.3|28
1721997260000|2024-07-26 12:34:20|183431.4|183306.4|183407.7|183282.7|183437.8|183312.8|183407.7|183282.7|27
1721997270000|2024-07-26 12:34:30|183407.8|183282.8|183386|183261|183409.7|183284.7|183373.8|183248.8|28
1721997280000|2024-07-26 12:34:40|183386.8|183261.8|183386|183261|183393.1|183268.1|183377.5|183252.5|33
1721997290000|2024-07-26 12:34:50|183393.1|183268.1|183418.7|183293.7|183424.3|183299.3|183385.5|183260.5|29
1721997300000|2024-07-26 12:35:00|183417.9|183292.9|183421.8|183296.8|183429.1|183304.1|183405.2|183280.2|30
1721997310000|2024-07-26 12:35:10|183423|183298|183458.1|183333.1|183461|183336|183419.2|183294.2|35
1721997320000|2024-07-26 12:35:20|183457|183332|183449.5|183324.5|183457|183332|183434.3|183309.3|31
1721997330000|2024-07-26 12:35:30|183449.7|183324.7|183455.2|183330.2|183470|183345|183449.6|183324.6|33
1721997340000|2024-07-26 12:35:40|183454.3|183329.3|183426.8|183301.8|183469.7|183344.7|183412.8|183287.8|31
1721997350000|2024-07-26 12:35:50|183427.1|183302.1|183427.1|183302.1|183456.4|183331.4|183424.5|183299.5|33
1721997360000|2024-07-26 12:36:00|183427|183302|183453.3|183328.3|183454.8|183365.1|183415.1|183299.9|23
1721997370000|2024-07-26 12:36:10|183453.2|183328.2|183413.4|183288.4|183453.2|183332|183382|183287.7|25
1721997380000|2024-07-26 12:36:20|183413.7|183288.7|183446.1|183321.1|183449.3|183362.7|183341.2|183252.3|28
1721997390000|2024-07-26 12:36:30|183445.9|183320.9|183450.7|183325.7|183451.9|183326.9|183434.7|183309.7|33
1721997400000|2024-07-26 12:36:40|183450.1|183325.1|183463|183338|183483.2|183391|183430.9|183325.1|29
1721997410000|2024-07-26 12:36:50|183461.2|183336.2|183485.2|183360.2|183485.5|183360.5|183461.2|183336.2|26
1721997420000|2024-07-26 12:37:00|183485.5|183360.5|183530.3|183405.3|183543.2|183457.2|183485.2|183360.2|28
1721997430000|2024-07-26 12:37:10|183521.2|183396.2|183509.7|183384.7|183532.3|183407.3|183509.7|183384.7|21
1721997440000|2024-07-26 12:37:20|183513.1|183388.1|183505.2|183380.2|183514.4|183389.4|183494.8|183369.8|29
1721997450000|2024-07-26 12:37:30|183506.3|183381.3|183530|183405|183530|183405|183504.9|183379.9|31
1721997460000|2024-07-26 12:37:40|183530.6|183405.6|183582.8|183457.8|183588.5|183500.9|183525|183405.6|29
1721997470000|2024-07-26 12:37:50|183583.8|183458.8|183583.8|183533.8|183597.8|183547.8|183553.2|183456.9|31
1721997480000|2024-07-26 12:38:00|183585.1|183535.1|183615.5|183490.5|183629.8|183536.7|183569.6|183490.5|29
1721997490000|2024-07-26 12:38:10|183616.6|183491.6|183571.4|183521.4|183622.7|183542.9|183569.4|183491.6|22
1721997500000|2024-07-26 12:38:20|183614|183489|183608.5|183483.5|183616.1|183530.3|183568.3|183481|30
1721997510000|2024-07-26 12:38:30|183609.2|183484.2|183598.7|183473.7|183611.7|183486.7|183578.7|183453.7|27
1721997520000|2024-07-26 12:38:40|183598.2|183473.2|183588.6|183463.6|183610.8|183520.9|183564.9|183461.9|23
1721997530000|2024-07-26 12:38:50|183588.7|183463.7|183579.4|183454.4|183593.6|183499|183547.9|183451.7|29
1721997540000|2024-07-26 12:39:00|183579.3|183454.3|183579.2|183454.2|183581.6|183456.6|183568.7|183443.7|32
1721997550000|2024-07-26 12:39:10|183581.6|183456.6|183481.6|183431.6|183581.6|183456.6|183481.6|183386.3|30
1721997560000|2024-07-26 12:39:20|183466.3|183416.3|183501.4|183376.4|183512.9|183416.3|183466.1|183370.2|33
1721997570000|2024-07-26 12:39:30|183500.5|183375.5|183481.2|183356.2|183503.5|183378.5|183465.7|183340.7|31
1721997580000|2024-07-26 12:39:40|183481.9|183356.9|183437.8|183312.8|183487.4|183362.4|183435.7|183310.7|30
1721997590000|2024-07-26 12:39:50|183437.4|183312.4|183471.4|183346.4|183493.4|183368.4|183437.4|183312.4|29
1721997600000|2024-07-26 12:40:00|183471.5|183346.5|183473|183348|183476.5|183351.5|183469.9|183344.9|8
1721997610000|2024-07-26 12:40:10|183434.8|183384.8|183505|183380|183517.8|183412.1|183434.8|183375.9|23
1721997620000|2024-07-26 12:40:20|183505.3|183380.3|183491.2|183366.2|183508.9|183383.9|183486.4|183361.4|30
1721997630000|2024-07-26 12:40:30|183492.1|183367.1|183496.6|183371.6|183500.7|183375.7|183485.3|183360.3|34
1721997640000|2024-07-26 12:40:40|183496.4|183371.4|183489.9|183364.9|183502.7|183377.7|183476.9|183351.9|26
1721997650000|2024-07-26 12:40:50|183490|183365|183466.4|183341.4|183501.3|183376.3|183466.4|183341.4|28
1721997660000|2024-07-26 12:41:00|183466.2|183341.2|183429.5|183304.5|183489.9|183364.9|183415.8|183290.8|35
1721997670000|2024-07-26 12:41:10|183431.4|183306.4|183446.3|183321.3|183448.4|183331.1|183380.5|183291.8|34
1721997680000|2024-07-26 12:41:20|183448.5|183323.5|183443|183318|183452.3|183327.3|183442.9|183317.9|28
1721997690000|2024-07-26 12:41:30|183437.6|183312.6|183500.2|183375.2|183501|183376|183437.6|183312.6|30
1721997700000|2024-07-26 12:41:40|183501.7|183376.7|183491.6|183366.6|183503.2|183378.2|183488|183363|23
1721997710000|2024-07-26 12:41:50|183490.8|183365.8|183517.6|183392.6|183527.5|183402.5|183438.9|183313.9|33
1721997720000|2024-07-26 12:42:00|183518.7|183393.7|183514.7|183389.7|183526.6|183401.6|183513.8|183388.8|35
1721997730000|2024-07-26 12:42:10|183513.9|183388.9|183522.8|183397.8|183530.1|183405.1|183503.6|183378.6|35
1721997740000|2024-07-26 12:42:20|183522.2|183397.2|183527.3|183402.3|183527.8|183402.8|183519.3|183394.3|27
1721997750000|2024-07-26 12:42:30|183526.4|183401.4|183509.2|183384.2|183539.5|183414.5|183505.1|183380.1|30
1721997760000|2024-07-26 12:42:40|183509.9|183384.9|183522.6|183397.6|183522.6|183397.6|183506.5|183381.5|27
1721997770000|2024-07-26 12:42:50|183523.7|183398.7|183527.1|183402.1|183527.1|183402.1|183520.6|183395.6|31
1721997780000|2024-07-26 12:43:00|183526.4|183401.4|183538.1|183413.1|183538.1|183413.1|183523.4|183398.4|24
1721997790000|2024-07-26 12:43:10|183537|183412|183523.5|183398.5|183549.8|183424.8|183520|183395|27
1721997800000|2024-07-26 12:43:20|183523.6|183398.6|183518.6|183393.6|183529.4|183404.4|183510.7|183385.7|35
1721997810000|2024-07-26 12:43:30|183519|183394|183528.7|183403.7|183529.2|183404.2|183510.5|183385.5|28
1721997820000|2024-07-26 12:43:40|183529.4|183404.4|183528.8|183403.8|183540.5|183415.5|183527.7|183402.7|24
1721997830000|2024-07-26 12:43:50|183528.9|183403.9|183506.7|183381.7|183534.5|183409.5|183504.7|183379.7|22
1721997840000|2024-07-26 12:44:00|183506.8|183381.8|183511.1|183386.1|183513.9|183388.9|183502.9|183377.9|25
1721997850000|2024-07-26 12:44:10|183511.3|183386.3|183532.4|183407.4|183532.4|183407.4|183508.8|183383.8|13
1721997860000|2024-07-26 12:44:20|183531.8|183406.8|183543.1|183418.1|183544.2|183419.2|183523.9|183398.9|31
1721997870000|2024-07-26 12:44:30|183541.7|183416.7|183545.5|183420.5|183548.1|183423.1|183538.3|183413.3|24
1721997880000|2024-07-26 12:44:40|183542.9|183417.9|183554.5|183429.5|183556.3|183431.3|183542.9|183417.9|18
1721997890000|2024-07-26 12:44:50|183553.5|183428.5|183554.3|183429.3|183555.7|183430.7|183541.7|183416.7|23
1721997900000|2024-07-26 12:45:00|183555.1|183430.1|183539.6|183414.6|183555.1|183430.1|183531.9|183406.9|16
1721997910000|2024-07-26 12:45:10|183539.7|183414.7|183547.1|183422.1|183547.8|183422.8|183537.3|183412.3|25
1721997920000|2024-07-26 12:45:20|183545.8|183420.8|183595|183470|183598.9|183511|183545.5|183420.5|28
1721997930000|2024-07-26 12:45:30|183597.2|183472.2|183601.2|183476.2|183610|183485|183597.2|183472.2|27
1721997940000|2024-07-26 12:45:40|183602.9|183477.9|183603.5|183478.5|183603.7|183478.7|183602.3|183477.3|19
1721997950000|2024-07-26 12:45:50|183603.1|183478.1|183610.7|183485.7|183610.7|183485.7|183582.9|183457.9|26
1721997960000|2024-07-26 12:46:00|183612.8|183487.8|183702|183577|183702|183614.8|183609.3|183484.3|33
1721997970000|2024-07-26 12:46:10|183702.4|183577.4|183711|183586|183721.4|183596.4|183696.6|183571.6|25
1721997980000|2024-07-26 12:46:20|183711.4|183586.4|183750|183625|183750|183625|183695.5|183570.5|29
1721997990000|2024-07-26 12:46:30|183745.4|183620.4|183761.4|183636.4|183765.8|183640.8|183745.1|183620.1|29
1721998000000|2024-07-26 12:46:40|183760.8|183635.8|183748.8|183623.8|183763.2|183638.2|183744.3|183619.3|37
1721998010000|2024-07-26 12:46:50|183748.7|183623.7|183781.9|183656.9|183793.7|183668.7|183748.7|183623.7|25
1721998020000|2024-07-26 12:47:00|183783.4|183658.4|183783.8|183658.8|183784.1|183659.1|183757.2|183632.2|27
1721998030000|2024-07-26 12:47:10|183793.9|183668.9|183792.1|183667.1|183799.2|183674.2|183792.1|183667.1|27
1721998040000|2024-07-26 12:47:20|183792.2|183667.2|183821.7|183696.7|183821.7|183696.7|183792.2|183667.2|25
1721998050000|2024-07-26 12:47:30|183822.5|183697.5|183838.5|183713.5|183849.2|183724.2|183811.9|183686.9|33
1721998060000|2024-07-26 12:47:40|183836|183711|183801.5|183676.5|183836|183729.4|183737.4|183674.7|29
1721998070000|2024-07-26 12:47:50|183801.4|183676.4|183769.7|183719.7|183809.3|183722.6|183767|183676.4|28
1721998080000|2024-07-26 12:48:00|183770.6|183720.6|183801.1|183676.1|183803.7|183728.3|183763.4|183672.1|29
1721998090000|2024-07-26 12:48:10|183795.2|183670.2|183777.9|183652.9|183797.2|183672.2|183773.8|183648.8|34
1721998100000|2024-07-26 12:48:20|183775.7|183650.7|183786.4|183661.4|183786.8|183661.8|183773.4|183648.4|21
1721998110000|2024-07-26 12:48:30|183785.6|183660.6|183742.5|183617.5|183785.6|183660.6|183741.6|183616.6|36
1721998120000|2024-07-26 12:48:40|183743.2|183618.2|183755.3|183630.3|183760.9|183635.9|183740.5|183615.5|18
1721998130000|2024-07-26 12:48:50|183753.4|183628.4|183750.8|183625.8|183754.9|183629.9|183749.7|183624.7|22
1721998140000|2024-07-26 12:49:00|183698.4|183573.4|183657|183532|183710|183585|183648.3|183523.3|23
1721998150000|2024-07-26 12:49:10|183652.9|183527.9|183698.8|183573.8|183698.9|183573.9|183652.8|183527.8|20
1721998160000|2024-07-26 12:49:20|183699.8|183574.8|183741.6|183616.6|183745.9|183620.9|183699.8|183574.8|28
1721998170000|2024-07-26 12:49:30|183740.2|183615.2|183731.9|183606.9|183740.2|183615.2|183731.8|183606.8|23
1721998180000|2024-07-26 12:49:40|183731.1|183606.1|183731.2|183606.2|183731.7|183606.7|183729.9|183604.9|22
1721998190000|2024-07-26 12:49:50|183731.1|183606.1|183735.4|183610.4|183735.4|183610.4|183730.8|183605.8|11
1721998200000|2024-07-26 12:50:00|183735.9|183610.9|183741.1|183616.1|183744.1|183619.1|183735.9|183610.9|22
1721998210000|2024-07-26 12:50:10|183741.5|183616.5|183758.6|183633.6|183765.1|183640.1|183741.5|183616.5|29
1721998220000|2024-07-26 12:50:20|183756.8|183631.8|183699.4|183574.4|183756.8|183631.8|183699.4|183574.4|16
1721998230000|2024-07-26 12:50:30|183698.2|183573.2|183666.5|183541.5|183700.9|183575.9|183666.5|183541.5|29
1721998240000|2024-07-26 12:50:40|183666.9|183541.9|183671.7|183546.7|183671.7|183546.7|183663.2|183538.2|32
1721998250000|2024-07-26 12:50:50|183671|183546|183702.5|183577.5|183703.7|183578.7|183663.2|183538.2|26
1721998260000|2024-07-26 12:51:00|183702.4|183577.4|183685.7|183560.7|183702.5|183577.5|183673|183548|19
1721998270000|2024-07-26 12:51:10|183685.5|183560.5|183706.3|183581.3|183714.3|183589.3|183679.1|183554.1|28
1721998280000|2024-07-26 12:51:20|183697.2|183572.2|183687.5|183562.5|183700.4|183575.4|183677.6|183552.6|33
1721998290000|2024-07-26 12:51:30|183686.8|183561.8|183690.7|183565.7|183694.2|183569.2|183684.5|183559.5|29
1721998300000|2024-07-26 12:51:40|183696.4|183571.4|183693.6|183568.6|183697.7|183572.7|183687.2|183562.2|27
1721998310000|2024-07-26 12:51:50|183693.8|183568.8|183684.8|183559.8|183694.6|183569.6|183668|183543|27
1721998320000|2024-07-26 12:52:00|183684.4|183559.4|183682.7|183557.7|183685.8|183560.8|183674.9|183549.9|29
1721998330000|2024-07-26 12:52:10|183682.6|183557.6|183696.7|183571.7|183696.7|183571.7|183679.8|183554.8|22
1721998340000|2024-07-26 12:52:20|183695.5|183570.5|183678.5|183553.5|183698.4|183573.4|183677.5|183552.5|26
1721998350000|2024-07-26 12:52:30|183678.4|183553.4|183683.2|183558.2|183685.8|183560.8|183678.4|183553.4|28
1721998360000|2024-07-26 12:52:40|183683.3|183558.3|183701.5|183576.5|183701.6|183576.6|183683.3|183558.3|15
1721998370000|2024-07-26 12:52:50|183705.4|183580.4|183709.1|183584.1|183709.2|183584.2|183701.5|183576.5|23
1721998380000|2024-07-26 12:53:00|183708.2|183583.2|183701.9|183576.9|183710.1|183585.1|183700.9|183575.9|30
1721998390000|2024-07-26 12:53:10|183701|183576|183731|183606|183731.1|183606.1|183699.3|183574.3|27
1721998400000|2024-07-26 12:53:20|183731.6|183606.6|183730|183605|183733.5|183608.5|183730|183605|14
1721998410000|2024-07-26 12:53:30|183726.2|183601.2|183728.3|183603.3|183730|183605|183724.1|183599.1|23
1721998420000|2024-07-26 12:53:40|183727.5|183602.5|183724.2|183599.2|183728.7|183603.7|183724.2|183599.2|18
1721998430000|2024-07-26 12:53:50|183724.5|183599.5|183781.1|183656.1|183791.2|183683.2|183724.5|183599.5|31
1721998440000|2024-07-26 12:54:00|183777.2|183652.2|183806.2|183681.2|183806.2|183681.2|183770|183645|29
1721998450000|2024-07-26 12:54:10|183810.8|183685.8|183835.2|183710.2|183837.7|183712.7|183810.8|183685.8|35
1721998460000|2024-07-26 12:54:20|183835.6|183710.6|183841.2|183716.2|183843|183718|183835.3|183710.3|30
1721998470000|2024-07-26 12:54:30|183838.5|183713.5|183906.6|183781.6|183907.1|183782.1|183838.5|183713.5|35
1721998480000|2024-07-26 12:54:40|183904.3|183779.3|183880.8|183755.8|183904.3|183779.3|183880.1|183755.1|24
1721998490000|2024-07-26 12:54:50|183882.4|183757.4|183877.5|183752.5|183883.1|183758.1|183877.4|183752.4|30
1721998500000|2024-07-26 12:55:00|183877.6|183752.6|183877.2|183752.2|183877.6|183752.6|183858.3|183733.3|32
1721998510000|2024-07-26 12:55:10|183874.4|183749.4|183860.4|183735.4|183874.4|183749.4|183855.8|183730.8|22
1721998520000|2024-07-26 12:55:20|183864.3|183739.3|183843.5|183718.5|183864.3|183739.3|183841.7|183716.7|28
1721998530000|2024-07-26 12:55:30|183844.8|183719.8|183839.7|183714.7|183844.8|183719.8|183835.9|183710.9|23
1721998540000|2024-07-26 12:55:40|183839.8|183714.8|183868.9|183743.9|183868.9|183743.9|183826.8|183701.8|24
1721998550000|2024-07-26 12:55:50|183869.9|183744.9|183882.9|183757.9|183887.4|183762.4|183869.9|183744.9|32
1721998560000|2024-07-26 12:56:00|183883.1|183758.1|183911.7|183786.7|183911.9|183786.9|183882.6|183757.6|31
1721998570000|2024-07-26 12:56:10|183891.8|183766.8|183884.2|183759.2|183899.8|183774.8|183884.2|183759.2|27
1721998580000|2024-07-26 12:56:20|183885|183760|183905.5|183780.5|183905.5|183780.5|183884.9|183759.9|17
1721998590000|2024-07-26 12:56:30|183906.5|183781.5|183909.3|183784.3|183926.6|183801.6|183899.3|183774.3|28
1721998600000|2024-07-26 12:56:40|183908.3|183783.3|183903.9|183778.9|183916.3|183791.3|183890.8|183765.8|35
1721998610000|2024-07-26 12:56:50|183904.6|183779.6|183881|183756|183904.9|183779.9|183879.6|183754.6|31
1721998620000|2024-07-26 12:57:00|183881.7|183756.7|183873.9|183748.9|183881.8|183756.8|183869.1|183744.1|26
1721998630000|2024-07-26 12:57:10|183873.2|183748.2|183877.9|183752.9|183877.9|183752.9|183872.6|183747.6|15
1721998640000|2024-07-26 12:57:20|183878.3|183753.3|183872.1|183747.1|183878.3|183753.3|183871.4|183746.4|7
1721998650000|2024-07-26 12:57:30|183872.6|183747.6|183945.4|183820.4|183946.6|183822.3|183872.3|183747.6|29
1721998660000|2024-07-26 12:57:40|183946.1|183821.1|183917.4|183792.4|183946.1|183821.1|183916.9|183791.9|33
1721998670000|2024-07-26 12:57:50|183917.1|183792.1|183875.6|183750.6|183918.1|183793.1|183873.3|183748.3|26
1721998680000|2024-07-26 12:58:00|183875.5|183750.5|183944.1|183819.1|183946.5|183821.5|183875|183750|34
1721998690000|2024-07-26 12:58:10|183944.3|183819.3|183953.9|183828.9|183953.9|183828.9|183941.3|183816.3|21
1721998700000|2024-07-26 12:58:20|183953|183828|183959.1|183834.1|183964|183839|183951.6|183826.6|20
1721998710000|2024-07-26 12:58:30|183959.5|183834.5|183952.7|183827.7|183959.5|183834.5|183952.7|183827.7|12
1721998720000|2024-07-26 12:58:40|183949.4|183824.4|183920.5|183795.5|183949.4|183824.4|183916.6|183791.6|25
1721998730000|2024-07-26 12:58:50|183921|183796|183912.4|183787.4|183921.2|183796.2|183900.8|183775.8|23
1721998740000|2024-07-26 12:59:00|183911.2|183786.2|183923.3|183798.3|183925.5|183800.5|183901.6|183776.6|29
1721998750000|2024-07-26 12:59:10|183920|183795|183918.9|183793.9|183947.4|183822.4|183914.2|183789.2|31
1721998760000|2024-07-26 12:59:20|183917.7|183792.7|183918.3|183793.3|183921.2|183796.2|183916.8|183791.8|32
1721998770000|2024-07-26 12:59:30|183917.9|183792.9|183906.1|183781.1|183922.5|183797.5|183904|183779|16
1721998780000|2024-07-26 12:59:40|183905.9|183780.9|183884.1|183759.1|183905.9|183780.9|183873.7|183748.7|24
1721998790000|2024-07-26 12:59:50|183882.9|183757.9|183876|183751|183885.7|183760.7|183876|183751|31
1721998800000|2024-07-26 13:00:00|183876.7|183751.7|183870.3|183745.3|183877.8|183752.8|183867|183742|26
1721998810000|2024-07-26 13:00:10|183868.4|183743.4|183852|183727|183868.4|183743.4|183850.3|183725.3|26
1721998820000|2024-07-26 13:00:20|183851.9|183726.9|183800.6|183675.6|183851.9|183726.9|183800.2|183675.2|15
1721998830000|2024-07-26 13:00:30|183800.7|183675.7|183814.5|183689.5|183814.5|183689.5|183800.7|183675.7|24
1721998840000|2024-07-26 13:00:40|183814.9|183689.9|183813.6|183688.6|183821.4|183696.4|183813.4|183688.4|24
1721998850000|2024-07-26 13:00:50|183814.1|183689.1|183845.5|183720.5|183845.5|183720.5|183814.1|183689.1|26
1721998860000|2024-07-26 13:01:00|183845.4|183720.4|183794.4|183669.4|183850.7|183725.7|183784|183659|21
1721998870000|2024-07-26 13:01:10|183795|183670|183819.1|183694.1|183819.5|183694.5|183795|183670|25
1721998880000|2024-07-26 13:01:20|183818.1|183693.1|183777|183652|183818.1|183693.1|183777|183652|22
1721998890000|2024-07-26 13:01:30|183785.3|183660.3|183794.6|183669.6|183800.7|183675.7|183785.3|183660.3|26
1721998900000|2024-07-26 13:01:40|183795.6|183670.6|183786.1|183661.1|183795.6|183670.6|183784.2|183659.2|18
1721998910000|2024-07-26 13:01:50|183800.9|183675.9|183777.9|183652.9|183804.8|183700.5|183750.4|183648.7|25
1721998920000|2024-07-26 13:02:00|183778.9|183653.9|183762.4|183637.4|183778.9|183653.9|183752.5|183627.5|32
1721998930000|2024-07-26 13:02:10|183761|183636|183785|183660|183793.7|183707.3|183757.3|183633.4|30
1721998940000|2024-07-26 13:02:20|183785.5|183660.5|183743.1|183693.1|183794.7|183693.1|183741.7|183650.6|24
1721998950000|2024-07-26 13:02:30|183741.3|183691.3|183785.5|183660.5|183787.7|183717.5|183738.7|183653.8|22
1721998960000|2024-07-26 13:02:40|183786.4|183661.4|183782.9|183657.9|183788.1|183663.1|183779.3|183654.3|17
1721998970000|2024-07-26 13:02:50|183784.8|183659.8|183828.9|183703.9|183829.7|183704.7|183783.3|183658.3|25
1721998980000|2024-07-26 13:03:00|183828.4|183703.4|183827.7|183702.7|183828.5|183703.5|183827.1|183702.1|8
1721998990000|2024-07-26 13:03:10|183827.8|183702.8|183807.8|183682.8|183844.2|183758.8|183803.7|183678.7|26
1721999000000|2024-07-26 13:03:20|183808.1|183683.1|183789.6|183664.6|183808.4|183683.4|183787.4|183662.4|23
1721999010000|2024-07-26 13:03:30|183790.6|183665.6|183811.6|183686.6|183811.6|183686.6|183788.9|183663.9|31
1721999020000|2024-07-26 13:03:40|183811.3|183686.3|183821.2|183696.2|183821.2|183696.2|183811.3|183686.3|19
1721999030000|2024-07-26 13:03:50|183821.1|183696.1|183827.1|183702.1|183827.1|183702.1|183816.1|183691.1|22
1721999040000|2024-07-26 13:04:00|183827|183702|183857.3|183732.3|183860.5|183735.5|183827|183702|21
1721999050000|2024-07-26 13:04:10|183856.5|183731.5|183853|183728|183856.5|183731.5|183849.3|183724.3|23
1721999060000|2024-07-26 13:04:20|183853.1|183728.1|183793.6|183668.6|183854.1|183729.1|183793.6|183668.6|20
1721999070000|2024-07-26 13:04:30|183794.5|183669.5|183786.3|183661.3|183794.6|183669.6|183785.4|183660.4|22
1721999080000|2024-07-26 13:04:40|183786.4|183661.4|183761|183636|183786.5|183661.5|183747.1|183622.1|33
1721999090000|2024-07-26 13:04:50|183773.2|183648.2|183768.4|183643.4|183777.2|183652.2|183766.2|183641.2|24
1721999100000|2024-07-26 13:05:00|183769.2|183644.2|183752.3|183627.3|183769.2|183644.2|183751.4|183626.4|27
1721999110000|2024-07-26 13:05:10|183753.1|183628.1|183732.6|183682.6|183759.5|183682.6|183730.1|183628.1|19
1721999120000|2024-07-26 13:05:20|183733.2|183683.2|183817.2|183692.2|183820.5|183695.5|183733.2|183663.3|30
1721999130000|2024-07-26 13:05:30|183818.1|183693.1|183740.9|183690.9|183818.1|183693.1|183736.7|183648.3|19
1721999140000|2024-07-26 13:05:40|183741.5|183691.5|183867.5|183742.5|183873.3|183756.3|183741.5|183691.5|37
1721999150000|2024-07-26 13:05:50|183867.3|183742.3|183880.3|183755.3|183883.3|183785.7|183828.1|183742.1|30
1721999160000|2024-07-26 13:06:00|183884.2|183759.2|183973.3|183848.3|183973.6|183848.6|183876.7|183751.7|37
1721999170000|2024-07-26 13:06:10|183974.1|183849.1|184093.5|183968.5|184094.3|183969.3|183974.1|183849.1|28
1721999180000|2024-07-26 13:06:20|184092.7|183967.7|184129.2|184004.2|184131|184006|184055.3|183930.3|28
1721999190000|2024-07-26 13:06:30|184129.5|184004.5|184115.8|184065.8|184183.5|184065.8|184115.8|184003.7|27
1721999200000|2024-07-26 13:06:40|184120.3|184070.3|184125.5|184000.5|184179.9|184079.5|184105|183995.8|24
1721999210000|2024-07-26 13:06:50|184124.3|183999.3|184155.2|184030.2|184160.5|184076.4|184121.5|183996.5|24
1721999220000|2024-07-26 13:07:00|184151.6|184026.6|184126.7|184076.7|184170.2|184076.7|184120.2|184006.3|33
1721999230000|2024-07-26 13:07:10|184159.9|184034.9|184180.1|184055.1|184186.7|184061.7|184156.1|184031.1|31
1721999240000|2024-07-26 13:07:20|184178.2|184053.2|184202.8|184077.8|184202.8|184077.8|184152.9|184027.9|31
1721999250000|2024-07-26 13:07:30|184203.1|184078.1|184191.2|184066.2|184220.8|184095.8|184189.2|184064.2|26
1721999260000|2024-07-26 13:07:40|184191.1|184066.1|184123.3|183998.3|184191.1|184066.1|184123.3|183998.3|23
1721999270000|2024-07-26 13:07:50|184125.8|184000.8|184125.3|184000.3|184126.9|184001.9|184119.1|183994.1|17
1721999280000|2024-07-26 13:08:00|184126|184001|184081.5|183956.5|184161.1|184036.1|184032.4|183949.3|28
1721999290000|2024-07-26 13:08:10|184080.7|183955.7|184044.4|183919.4|184083.4|184004.9|184003.1|183919.4|22
1721999300000|2024-07-26 13:08:20|184044.9|183919.9|184043|183918|184046|183921|184031.1|183906.1|24
1721999310000|2024-07-26 13:08:30|184043.4|183918.4|183992.6|183867.6|184043.4|183918.4|183954.6|183860|20
1721999320000|2024-07-26 13:08:40|183990.6|183865.6|183917.6|183792.6|183993.6|183868.6|183876|183785.1|24
1721999330000|2024-07-26 13:08:50|183918|183793|183910.2|183785.2|183935.7|183810.7|183885.3|183760.3|26
1721999340000|2024-07-26 13:09:00|183914.4|183789.4|183891.8|183766.8|183923.1|183837.5|183875.9|183757.7|15
1721999350000|2024-07-26 13:09:10|183891.4|183766.4|183851.5|183726.5|183891.4|183766.4|183846.6|183721.6|22
1721999360000|2024-07-26 13:09:20|183852.1|183727.1|183837.3|183712.3|183867.3|183742.3|183835.9|183710.9|23
1721999370000|2024-07-26 13:09:30|183804.4|183679.4|183846.8|183721.8|183846.8|183721.8|183804.4|183679.4|22
1721999380000|2024-07-26 13:09:40|183848.1|183723.1|183870.1|183745.1|183873.3|183748.3|183848.1|183723.1|12
1721999390000|2024-07-26 13:09:50|183871.7|183746.7|183870.8|183745.8|183876.9|183751.9|183862.8|183737.8|27
1721999400000|2024-07-26 13:10:00|183872.6|183747.6|183880.4|183755.4|183884.2|183759.2|183872.6|183747.6|19
1721999410000|2024-07-26 13:10:10|183881|183756|183876.2|183751.2|183882.4|183757.4|183875.6|183750.6|13
1721999420000|2024-07-26 13:10:20|183876.8|183751.8|183836.6|183711.6|183911.6|183786.6|183827.9|183702.9|30
1721999430000|2024-07-26 13:10:30|183840.7|183715.7|183842.8|183717.8|183844|183719|183838.9|183713.9|15
1721999440000|2024-07-26 13:10:40|183843|183718|183843.6|183718.6|183843.6|183718.6|183838.7|183713.7|7
1721999450000|2024-07-26 13:10:50|183843.8|183718.8|183801.2|183676.2|183844.3|183726.2|183776.2|183674.5|23
1721999460000|2024-07-26 13:11:00|183800.8|183675.8|183851.1|183726.1|183852.6|183727.6|183800.8|183675.8|30
1721999470000|2024-07-26 13:11:10|183851.7|183726.7|183851.6|183726.6|183854|183729|183850.2|183725.2|14
1721999480000|2024-07-26 13:11:20|183850.7|183725.7|183961.4|183836.4|183966.6|183871|183850.7|183725.7|25
1721999490000|2024-07-26 13:11:30|183965.8|183840.8|183933.4|183808.4|183965.8|183840.8|183929.7|183804.7|14
1721999500000|2024-07-26 13:11:40|183934.7|183809.7|183955.8|183830.8|183958.3|183833.3|183933.2|183808.2|12
1721999510000|2024-07-26 13:11:50|183956.4|183831.4|183958.9|183833.9|183960.1|183835.1|183955.1|183830.1|17
1721999520000|2024-07-26 13:12:00|183962.1|183837.1|183974.2|183849.2|183990.2|183865.2|183962.1|183837.1|23
1721999530000|2024-07-26 13:12:10|183973.2|183848.2|183978.7|183853.7|183991.5|183866.5|183971.6|183846.6|23
1721999540000|2024-07-26 13:12:20|183986.6|183861.6|184010.6|183885.6|184027.6|183902.6|183986.6|183861.6|25
1721999550000|2024-07-26 13:12:30|184011|183886|184053|183928|184064.7|183939.7|184011|183886|24
1721999560000|2024-07-26 13:12:40|184055.2|183930.2|184042.4|183917.4|184055.2|183930.2|184037.5|183912.5|20
1721999570000|2024-07-26 13:12:50|184039.2|183914.2|183983.7|183858.7|184039.2|183914.2|183980.2|183855.2|24
1721999580000|2024-07-26 13:13:00|183982.6|183857.6|183970.5|183845.5|183982.6|183857.6|183960.5|183835.5|19
1721999590000|2024-07-26 13:13:10|183970.7|183845.7|183992.1|183867.1|183993.4|183868.4|183957|183832|17
1721999600000|2024-07-26 13:13:20|183995.8|183870.8|184013.1|183888.1|184033.3|183928.1|183978.1|183869.8|16
1721999610000|2024-07-26 13:13:30|184014.2|183889.2|184026.5|183901.5|184026.5|183901.5|184011.2|183886.2|17
1721999620000|2024-07-26 13:13:40|184027|183902|184025.6|183900.6|184027|183902|184024.3|183899.3|7
1721999630000|2024-07-26 13:13:50|184026.5|183901.5|184030.1|183905.1|184030.1|183905.1|184011.2|183886.2|10
1721999640000|2024-07-26 13:14:00|184029.7|183904.7|184009.5|183884.5|184030.2|183905.2|184007.7|183882.7|16
1721999650000|2024-07-26 13:14:10|184010.2|183885.2|184025.4|183900.4|184031.5|183906.5|184008.9|183883.9|15
1721999660000|2024-07-26 13:14:20|184024.8|183899.8|184037.9|183912.9|184039.2|183914.2|184024.8|183899.8|21
1721999670000|2024-07-26 13:14:30|184037.1|183912.1|184006.3|183881.3|184038.4|183913.4|183954.6|183879.2|18
1721999680000|2024-07-26 13:14:40|184004.8|183879.8|183992.1|183867.1|184026|183901|183986.9|183861.9|26
1721999690000|2024-07-26 13:14:50|183993.2|183868.2|184011.1|183886.1|184011.6|183886.6|183993|183868|17
1721999700000|2024-07-26 13:15:00|184010.7|183885.7|184006.9|183881.9|184014.8|183889.8|183989.5|183864.5|26
1721999710000|2024-07-26 13:15:10|184011|183886|184010|183885|184019.2|183894.2|184009.3|183884.3|22
1721999720000|2024-07-26 13:15:20|184009.5|183884.5|184002|183877|184011.3|183886.3|184002|183877|13
1721999730000|2024-07-26 13:15:30|184002.4|183877.4|183997.3|183872.3|184005.6|183880.6|183994|183869|19
1721999740000|2024-07-26 13:15:40|183996.9|183871.9|184005.4|183880.4|184016.6|183891.6|183996.9|183871.9|26
1721999750000|2024-07-26 13:15:50|184005.1|183880.1|183971.7|183846.7|184005.1|183880.1|183969.3|183844.3|21
1721999760000|2024-07-26 13:16:00|183974|183849|183992.5|183867.5|183994.2|183869.2|183970.4|183845.4|23
1721999770000|2024-07-26 13:16:10|183993.1|183868.1|184016.9|183891.9|184024.6|183899.6|183993.1|183868.1|17
1721999780000|2024-07-26 13:16:20|184018.3|183893.3|184008.5|183883.5|184018.3|183893.3|184007.5|183882.5|15
1721999790000|2024-07-26 13:16:30|184008|183883|184020.4|183895.4|184022.7|183897.7|184008|183883|12
1721999800000|2024-07-26 13:16:40|184018.8|183893.8|184027.2|183902.2|184029.6|183936.8|183986.8|183880.2|24
1721999810000|2024-07-26 13:16:50|184025.2|183900.2|184019.9|183894.9|184028.7|183903.7|184019.9|183894.9|12
1721999820000|2024-07-26 13:17:00|184021.4|183896.4|184022.4|183897.4|184028.5|183903.5|184020|183895|13
1721999830000|2024-07-26 13:17:10|184021.4|183896.4|184015.7|183890.7|184022.9|183897.9|184013.8|183888.8|19
1721999840000|2024-07-26 13:17:20|184014.1|183889.1|184026.3|183901.3|184026.3|183901.3|184014.1|183889.1|12
1721999850000|2024-07-26 13:17:30|184026.4|183901.4|184045.3|183920.3|184045.3|183920.3|184026.4|183901.4|12
1721999860000|2024-07-26 13:17:40|184046.3|183921.3|184075.8|183950.8|184080.9|183993.3|184041.7|183921.3|17
1721999870000|2024-07-26 13:17:50|184076.8|183951.8|184065.4|183940.4|184077.7|183952.7|184065.4|183940.4|16
1721999880000|2024-07-26 13:18:00|184064.7|183939.7|184039.3|183914.3|184064.7|183956.6|183988.1|183898.6|26
1721999890000|2024-07-26 13:18:10|184039.9|183914.9|184030.3|183980.3|184069.6|183980.3|184027.7|183914.9|21
1721999900000|2024-07-26 13:18:20|184028|183978|184065.2|183940.2|184065.2|183983.4|184028|183940.2|10
1721999910000|2024-07-26 13:18:30|184065.8|183940.8|184071.5|183946.5|184092.7|183967.7|184065.8|183940.8|13
1721999920000|2024-07-26 13:18:40|184071.4|183946.4|184080|183955|184081.3|183956.3|184071.4|183946.4|17
1721999930000|2024-07-26 13:18:50|184077.9|183952.9|184080.4|183955.4|184080.5|183955.5|184077.9|183952.9|7
1721999940000|2024-07-26 13:19:00|184078.3|183953.3|184076.1|183951.1|184078.3|183953.3|184074.8|183949.8|11
1721999950000|2024-07-26 13:19:10|184075.9|183950.9|184061.8|183936.8|184077.5|183952.5|184055.8|183930.8|11
1721999960000|2024-07-26 13:19:20|184066.9|183941.9|184145.4|184020.4|184145.4|184020.4|184065.9|183940.9|16
1721999970000|2024-07-26 13:19:30|184148|184023|184150.8|184025.8|184152.2|184027.2|184148|184023|25
1721999980000|2024-07-26 13:19:40|184152.3|184027.3|184186|184061|184186.4|184061.4|184150|184025|24
1721999990000|2024-07-26 13:19:50|184185.3|184060.3|184120.1|184070.1|184186.6|184071.4|184120.1|184032.8|20
1722000000000|2024-07-26 13:20:00|184120.9|184070.9|184118.3|183993.3|184138.8|184074.5|184117.7|183992.7|13
1722000010000|2024-07-26 13:20:10|184121.5|183996.5|184120.3|183995.3|184121.5|183996.5|184118|183993|9
1722000020000|2024-07-26 13:20:20|184119.7|183994.7|184112.2|183987.2|184119.7|183994.7|184111.9|183986.9|14
1722000030000|2024-07-26 13:20:30|184114|183989|184096.3|183971.3|184114|183989|184096.3|183971.3|9
1722000040000|2024-07-26 13:20:40|184092|183967|184084.3|183959.3|184094.6|183969.6|184082.5|183957.5|16
1722000050000|2024-07-26 13:20:50|184083.2|183958.2|184084.9|183959.9|184095.3|183970.3|184082.9|183957.9|9
1722000060000|2024-07-26 13:21:00|184083.4|183958.4|184082.8|183957.8|184096.7|183971.7|184082.8|183957.8|11
1722000070000|2024-07-26 13:21:10|184082.1|183957.1|184078|183953|184082.1|183957.1|184078|183953|8
1722000080000|2024-07-26 13:21:20|184078.9|183953.9|184084.5|183959.5|184087.6|183962.6|184078.4|183953.4|16
1722000090000|2024-07-26 13:21:30|184087.6|183962.6|184086.1|183961.1|184088|183963|184085.7|183960.7|14
1722000100000|2024-07-26 13:21:40|184085.9|183960.9|184089.1|183964.1|184089.1|183964.1|184085.5|183960.5|12
1722000110000|2024-07-26 13:21:50|184089.7|183964.7|184151.3|184101.3|184206.4|184109.5|184089.7|183964.7|26
1722000120000|2024-07-26 13:22:00|184157.4|184107.4|184190.9|184065.9|184191|184107.5|184146.1|184061.5|22
1722000130000|2024-07-26 13:22:10|184190.4|184065.4|184185.7|184060.7|184190.4|184065.4|184183.8|184058.8|12
1722000140000|2024-07-26 13:22:20|184184.2|184059.2|184175.5|184050.5|184184.4|184059.4|184174.4|184049.4|12
1722000150000|2024-07-26 13:22:30|184175.8|184050.8|184130.6|184005.6|184176|184051|184128.8|184003.8|17
1722000160000|2024-07-26 13:22:40|184144.7|184019.7|184149.1|184024.1|184150.7|184025.7|184144.7|184019.7|15
1722000170000|2024-07-26 13:22:50|184150.5|184025.5|184186|184061|184187.2|184062.2|184149.8|184024.8|25
1722000180000|2024-07-26 13:23:00|184185|184060|184134.9|184009.9|184185|184060|184133.2|184008.2|17
1722000190000|2024-07-26 13:23:10|184135.5|184010.5|184117.2|183992.2|184137.4|184012.4|184102.9|183977.9|20
1722000200000|2024-07-26 13:23:20|184116.4|183991.4|184118.3|183993.3|184118.3|183993.3|184115|183990|20
1722000210000|2024-07-26 13:23:30|184117.8|183992.8|184088.2|183963.2|184119.9|183994.9|184088.2|183963.2|17
1722000220000|2024-07-26 13:23:40|184085.1|183960.1|184095.8|183970.8|184096.2|183971.2|184085.1|183960.1|22
1722000230000|2024-07-26 13:23:50|184094.9|183969.9|184084.8|183959.8|184107.5|183982.5|184083.2|183958.2|22
1722000240000|2024-07-26 13:24:00|184085.1|183960.1|184094|183969|184098.8|183973.8|184085.1|183960.1|20
1722000250000|2024-07-26 13:24:10|184093.4|183968.4|184168.3|184043.3|184168.4|184043.4|184093.1|183968.1|20
1722000260000|2024-07-26 13:24:20|184167.5|184042.5|184131.8|184081.8|184188.5|184081.8|184125.3|184023.6|24
1722000270000|2024-07-26 13:24:30|184131|184081|184170.4|184045.4|184175.2|184087|184131|184044.4|19
1722000280000|2024-07-26 13:24:40|184171|184046|184171.3|184046.3|184173.1|184048.1|184169.8|184044.8|18
1722000290000|2024-07-26 13:24:50|184181.3|184056.3|184138.5|184088.5|184181.3|184091.2|184128.1|184056.3|19
1722000300000|2024-07-26 13:25:00|184137.1|184087.1|184117|184067|184193.5|184106.5|184115.6|184064.5|27
1722000310000|2024-07-26 13:25:10|184119.2|184069.2|184127.7|184077.7|184192.3|184078.4|184116.4|184044.6|24
1722000320000|2024-07-26 13:25:20|184133.9|184083.9|184156.7|184031.7|184172.7|184084.3|184127.9|184031.7|17
1722000330000|2024-07-26 13:25:30|184154.4|184029.4|184126.5|184076.5|184161.5|184077|184125.8|184029.3|13
1722000340000|2024-07-26 13:25:40|184125.8|184075.8|184194.2|184069.2|184194.5|184105.5|184125.8|184069|16
1722000350000|2024-07-26 13:25:50|184193.6|184068.6|184255.7|184130.7|184257.2|184132.2|184184.9|184059.9|21
1722000360000|2024-07-26 13:26:00|184253.1|184128.1|184253.5|184128.5|184266|184161.8|184211.7|184124.5|22
1722000370000|2024-07-26 13:26:10|184257.3|184132.3|184258.7|184133.7|184258.7|184133.7|184251.1|184126.1|15
1722000380000|2024-07-26 13:26:20|184258.2|184133.2|184219.6|184169.6|184258.9|184170|184217.8|184132.6|22
1722000390000|2024-07-26 13:26:30|184219.1|184169.1|184219|184169|184220.3|184170.3|184217.9|184167.9|8
1722000400000|2024-07-26 13:26:40|184218.3|184168.3|184185.2|184135.2|184218.5|184168.5|184182.1|184132.1|19
1722000410000|2024-07-26 13:26:50|184184.5|184134.5|184178.5|184128.5|184184.5|184134.5|184178.5|184128.5|16
1722000420000|2024-07-26 13:27:00|184178.3|184128.3|184187.2|184137.2|184188.1|184138.1|184178.3|184128.3|16
1722000430000|2024-07-26 13:27:10|184187.6|184137.6|184173|184048|184188.3|184138.3|184163.8|184038.8|22
1722000440000|2024-07-26 13:27:20|184169.6|184044.6|184179.8|184054.8|184179.8|184085.9|184120|184037|23
1722000450000|2024-07-26 13:27:30|184177.5|184052.5|184182.3|184057.3|184187.9|184062.9|184177.5|184052.5|18
1722000460000|2024-07-26 13:27:40|184183|184058|184160|184110|184185|184111.2|184155.5|184058|19
1722000470000|2024-07-26 13:27:50|184206.1|184081.1|184174.2|184049.2|184206.5|184081.5|184117.6|184043.2|21
1722000480000|2024-07-26 13:28:00|184170.7|184045.7|184216.7|184091.7|184220.3|184095.3|184170.7|184045.7|18
1722000490000|2024-07-26 13:28:10|184216.2|184091.2|184163.5|184113.5|184216.2|184116.7|184157.4|184091.2|18
1722000500000|2024-07-26 13:28:20|184163.7|184113.7|184196.5|184146.5|184244|184146.5|184161.2|184111.2|21
1722000510000|2024-07-26 13:28:30|184191.4|184141.4|184246.6|184121.6|184247.3|184150.6|184189.9|184112.5|21
1722000520000|2024-07-26 13:28:40|184235.3|184110.3|184238|184113|184238|184113|184232.6|184107.6|13
1722000530000|2024-07-26 13:28:50|184237.5|184112.5|184243.3|184118.3|184244.7|184119.7|184232.9|184107.9|17
1722000540000|2024-07-26 13:29:00|184242.9|184117.9|184213.7|184088.7|184246.2|184121.2|184213.7|184088.7|16
1722000550000|2024-07-26 13:29:10|184213.8|184088.8|184183.1|184058.1|184215.9|184094.2|184141.4|184058.1|22
1722000560000|2024-07-26 13:29:20|184185.9|184060.9|184185.8|184060.8|184187.7|184103.5|184147.4|184060.8|24
1722000570000|2024-07-26 13:29:30|184185.4|184060.4|184218.3|184093.3|184221.6|184096.6|184185.4|184060.4|23
1722000580000|2024-07-26 13:29:40|184218.5|184093.5|184218.3|184093.3|184219.1|184094.1|184215.4|184090.4|21
1722000590000|2024-07-26 13:29:50|184218.5|184093.5|184222.1|184097.1|184222.4|184097.4|184217.1|184092.1|16
1722000600000|2024-07-26 13:30:00|184218.2|184093.2|184203.9|184078.9|184224.4|184099.4|184203.9|184078.9|26
1722000610000|2024-07-26 13:30:10|184203.7|184078.7|184220.4|184095.4|184221.1|184096.1|184203.7|184078.7|24
1722000620000|2024-07-26 13:30:20|184220.8|184095.8|184184.4|184059.4|184222.3|184097.3|184179|184054|23
1722000630000|2024-07-26 13:30:30|184182.5|184057.5|184145.8|184020.8|184188.8|184063.8|184145|184020|22
1722000640000|2024-07-26 13:30:40|184145.9|184020.9|184136.8|184011.8|184146.8|184021.8|184136.8|184011.8|23
1722000650000|2024-07-26 13:30:50|184139.2|184014.2|184132.2|184007.2|184148.8|184023.8|184131.2|184006.2|26
1722000660000|2024-07-26 13:31:00|184133.8|184008.8|184082.7|183957.7|184142|184017|184082.7|183957.7|22
1722000670000|2024-07-26 13:31:10|184080.4|183955.4|183996.1|183946.1|184081.8|183965.2|183996.1|183920.8|25
1722000680000|2024-07-26 13:31:20|183999.6|183949.6|184077|183952|184078.6|183960.3|183999.6|183924.3|29
1722000690000|2024-07-26 13:31:30|184078.2|183953.2|184013.5|183963.5|184080.7|183964.2|184008.2|183947.9|23
1722000700000|2024-07-26 13:31:40|184015.2|183965.2|184059.2|183934.2|184077.1|183983.2|184010.4|183933.4|26
1722000710000|2024-07-26 13:31:50|184061.4|183936.4|184061.8|183936.8|184064.8|183939.8|184009.3|183884.3|28
1722000720000|2024-07-26 13:32:00|184062.1|183937.1|184074.3|183949.3|184074.3|183949.3|184060.7|183935.7|20
1722000730000|2024-07-26 13:32:10|184074.2|183949.2|184034.8|183909.8|184074.5|183949.5|184034.8|183909.8|25
1722000740000|2024-07-26 13:32:20|184034.1|183909.1|184002.3|183877.3|184034.1|183909.1|183991.1|183866.1|23
1722000750000|2024-07-26 13:32:30|184002.4|183877.4|183965.9|183840.9|184008.6|183883.6|183956.5|183831.5|21
1722000760000|2024-07-26 13:32:40|183962.3|183837.3|183940|183815|183962.8|183837.8|183940|183815|14
1722000770000|2024-07-26 13:32:50|183939.3|183814.3|183941.7|183816.7|183971.6|183846.6|183939.3|183814.3|17
1722000780000|2024-07-26 13:33:00|183941.5|183816.5|183935.1|183810.1|183941.5|183816.5|183933.1|183808.1|13
1722000790000|2024-07-26 13:33:10|183935.3|183810.3|183935.1|183810.1|183940.8|183815.8|183933.5|183808.5|20
1722000800000|2024-07-26 13:33:20|183935|183810|183911.6|183786.6|183939.4|183814.4|183910.3|183785.3|18
1722000810000|2024-07-26 13:33:30|183910.9|183785.9|183873|183748|183911.3|183786.3|183866.1|183741.1|19
1722000820000|2024-07-26 13:33:40|183871.6|183746.6|183861.5|183736.5|183871.6|183746.6|183857.3|183732.3|16
1722000830000|2024-07-26 13:33:50|183871|183746|183801.8|183676.8|183871|183746|183785.5|183660.5|26
1722000840000|2024-07-26 13:34:00|183827.1|183702.1|183854|183729|183854|183729|183814.2|183689.2|22
1722000850000|2024-07-26 13:34:10|183860.8|183735.8|183836.4|183711.4|183861.5|183736.5|183824|183699|20
1722000860000|2024-07-26 13:34:20|183838.1|183713.1|183853.1|183728.1|183856.7|183731.7|183838.1|183713.1|24
1722000870000|2024-07-26 13:34:30|183852.9|183727.9|183798.5|183673.5|183852.9|183727.9|183796.8|183671.8|19
1722000880000|2024-07-26 13:34:40|183797.1|183672.1|183810.6|183685.6|183810.6|183685.6|183778.2|183653.2|21
1722000890000|2024-07-26 13:34:50|183810.2|183685.2|183785.1|183660.1|183819.2|183694.2|183785.1|183660.1|24
1722000900000|2024-07-26 13:35:00|183786|183661|183824.6|183699.6|183836|183711|183786|183661|11
1722000910000|2024-07-26 13:35:10|183824.5|183699.5|183891|183766|183906.3|183781.3|183816.2|183691.2|20
1722000920000|2024-07-26 13:35:20|183890.2|183765.2|183930.4|183805.4|183930.4|183805.4|183889.7|183764.7|21
1722000930000|2024-07-26 13:35:30|183930.6|183805.6|183902.4|183777.4|183934.3|183809.3|183896.7|183771.7|26
1722000940000|2024-07-26 13:35:40|183901.6|183776.6|183904|183779|183904.8|183779.8|183898.2|183773.2|18
1722000950000|2024-07-26 13:35:50|183905|183780|183929.7|183804.7|183929.7|183804.7|183905|183780|22
1722000960000|2024-07-26 13:36:00|183930.3|183805.3|183941.4|183816.4|183941.9|183816.9|183926.5|183801.5|21
1722000970000|2024-07-26 13:36:10|183941.6|183816.6|183950.1|183825.1|183950.1|183825.1|183928.5|183803.5|23
1722000980000|2024-07-26 13:36:20|183950.2|183825.2|184044.3|183919.3|184044.3|183919.3|183949.6|183824.6|27
1722000990000|2024-07-26 13:36:30|184044.8|183919.8|184071.8|183946.8|184082.9|183957.9|184044.8|183919.8|24
1722001000000|2024-07-26 13:36:40|184071.6|183946.6|184028.5|183903.5|184073.9|183948.9|184019.1|183894.1|27
1722001010000|2024-07-26 13:36:50|184028.6|183903.6|183979.1|183854.1|184051.6|183926.6|183979.1|183854.1|25
1722001020000|2024-07-26 13:37:00|183980.4|183855.4|183977.8|183852.8|183985.6|183860.6|183971.8|183846.8|27
1722001030000|2024-07-26 13:37:10|183977.6|183852.6|183943|183818|183977.6|183852.6|183884.6|183803|25
1722001040000|2024-07-26 13:37:20|183940.7|183815.7|183944.7|183819.7|183974.1|183849.1|183940.7|183815.7|24
1722001050000|2024-07-26 13:37:30|183944.3|183819.3|183944.1|183819.1|183946.6|183821.6|183941.2|183816.2|18
1722001060000|2024-07-26 13:37:40|183944.9|183819.9|183968.6|183843.6|183970.6|183845.6|183944.9|183819.9|24
1722001070000|2024-07-26 13:37:50|183971|183846|183945.5|183820.5|183975.2|183850.2|183944.9|183819.9|20
1722001080000|2024-07-26 13:38:00|183947.5|183822.5|183943|183818|183960.7|183835.7|183943|183818|22
1722001090000|2024-07-26 13:38:10|183943.8|183818.8|183902|183777|183944.1|183819.1|183895.5|183770.5|22
1722001100000|2024-07-26 13:38:20|183901.1|183776.1|183897.3|183772.3|183904.3|183779.3|183894.9|183769.9|24
1722001110000|2024-07-26 13:38:30|183896.3|183771.3|183910.5|183785.5|183910.5|183785.5|183893|183768|22
1722001120000|2024-07-26 13:38:40|183910.3|183785.3|183910.2|183785.2|183938.9|183813.9|183904.6|183779.6|27
1722001130000|2024-07-26 13:38:50|183908.9|183783.9|183916.6|183791.6|183917.5|183792.5|183908.8|183783.8|17
1722001140000|2024-07-26 13:39:00|183918.3|183793.3|183921.1|183796.1|183927.7|183802.7|183903.7|183778.7|24
1722001150000|2024-07-26 13:39:10|183920.6|183795.6|183967.3|183842.3|183973.6|183884.2|183916.5|183792.9|28
1722001160000|2024-07-26 13:39:20|183967.5|183842.5|183964.3|183839.3|183967.6|183842.6|183963.2|183838.2|20
1722001170000|2024-07-26 13:39:30|183966.1|183841.1|183968.3|183843.3|183971.6|183846.6|183963.1|183838.1|25
1722001180000|2024-07-26 13:39:40|183969.2|183844.2|183925.1|183800.1|183969.2|183844.2|183911.2|183786.2|19
1722001190000|2024-07-26 13:39:50|183924.1|183799.1|183933.6|183808.6|183938.1|183813.1|183924.1|183799.1|19
1722001200000|2024-07-26 13:40:00|183932.6|183807.6|183934.2|183809.2|183937.4|183812.4|183931.7|183806.7|16
1722001210000|2024-07-26 13:40:10|183933.7|183808.7|183949.9|183824.9|183951.6|183826.6|183933|183808|20
1722001220000|2024-07-26 13:40:20|183950.8|183825.8|183967.5|183842.5|183967.5|183842.5|183942.6|183817.6|23
1722001230000|2024-07-26 13:40:30|183969|183844|183965.9|183840.9|183969|183844|183955.5|183830.5|17
1722001240000|2024-07-26 13:40:40|183968|183843|183946.6|183821.6|183980.2|183855.2|183930.1|183805.1|24
1722001250000|2024-07-26 13:40:50|183946.7|183821.7|183945.3|183820.3|183952.6|183827.6|183943.2|183818.2|23
1722001260000|2024-07-26 13:41:00|183942.6|183817.6|183933.3|183808.3|183954.8|183829.8|183927.2|183802.2|21
1722001270000|2024-07-26 13:41:10|183933.2|183808.2|183897.8|183772.8|183935|183810|183896.7|183771.7|13
1722001280000|2024-07-26 13:41:20|183897.4|183772.4|183920.6|183795.6|183924.9|183799.9|183888.7|183763.7|23
1722001290000|2024-07-26 13:41:30|183920.7|183795.7|183918.4|183793.4|183924.9|183799.9|183918.3|183793.3|18
1722001300000|2024-07-26 13:41:40|183918.5|183793.5|183944.8|183819.8|183944.8|183819.8|183915.4|183790.4|20
1722001310000|2024-07-26 13:41:50|183944.1|183819.1|183951|183826|183951|183826|183943.7|183818.7|10
1722001320000|2024-07-26 13:42:00|183952|183827|183978.8|183853.8|183979.3|183854.3|183952|183827|19
1722001330000|2024-07-26 13:42:10|183978.5|183853.5|183984.1|183859.1|183984.1|183859.1|183975|183850|14
1722001340000|2024-07-26 13:42:20|183982.2|183857.2|183978.5|183853.5|183982.2|183857.2|183978.5|183853.5|15
1722001350000|2024-07-26 13:42:30|183978.7|183853.7|183982.6|183857.6|183988.3|183863.3|183972.4|183847.4|16
1722001360000|2024-07-26 13:42:40|183980.4|183855.4|184004.5|183879.5|184005.4|183880.4|183980.4|183855.4|22
1722001370000|2024-07-26 13:42:50|184005.3|183880.3|184005.5|183880.5|184005.8|183880.8|183985|183860|23
1722001380000|2024-07-26 13:43:00|184005.6|183880.6|184017.9|183892.9|184018.3|183893.3|184003.4|183878.4|17
1722001390000|2024-07-26 13:43:10|184019.6|183894.6|184008.6|183883.6|184019.7|183894.7|184007.2|183882.2|18
1722001400000|2024-07-26 13:43:20|184007.7|183882.7|184009.2|183884.2|184012|183887|184005.7|183880.7|24
1722001410000|2024-07-26 13:43:30|184008.4|183883.4|184014|183889|184014.2|183889.2|184007.1|183882.1|12
1722001420000|2024-07-26 13:43:40|184013.2|183888.2|184013|183888|184014.4|183889.4|184010.8|183885.8|22
1722001430000|2024-07-26 13:43:50|184010.7|183885.7|183992.5|183867.5|184010.7|183885.7|183991.9|183866.9|16
1722001440000|2024-07-26 13:44:00|183981.4|183856.4|183924.7|183799.7|183981.4|183856.4|183921.3|183796.3|20
1722001450000|2024-07-26 13:44:10|183924|183799|183942.7|183817.7|183943.2|183818.2|183906.2|183781.2|22
1722001460000|2024-07-26 13:44:20|183942.8|183817.8|183952.1|183827.1|183952.9|183827.9|183942.8|183817.8|22
1722001470000|2024-07-26 13:44:30|183951.7|183826.7|183953.5|183828.5|183957.3|183832.3|183951.7|183826.7|21
1722001480000|2024-07-26 13:44:40|183953.9|183828.9|183960.2|183835.2|183960.3|183835.3|183953.9|183828.9|19
1722001490000|2024-07-26 13:44:50|183959.7|183834.7|183976.8|183851.8|183979.8|183854.8|183956.8|183831.8|17
1722001500000|2024-07-26 13:45:00|183976.3|183851.3|183980.6|183855.6|183984.4|183859.4|183976.3|183851.3|21
1722001510000|2024-07-26 13:45:10|183980.1|183855.1|183973.6|183848.6|183983.7|183858.7|183973.2|183848.2|17
1722001520000|2024-07-26 13:45:20|183974.2|183849.2|183995.4|183870.4|184019|183894|183973.2|183848.2|21
1722001530000|2024-07-26 13:45:30|183997.6|183872.6|183957.9|183832.9|183997.6|183872.6|183955.3|183830.3|22
1722001540000|2024-07-26 13:45:40|183959.4|183834.4|183986.3|183861.3|183992.8|183886.3|183936.3|183834.4|22
1722001550000|2024-07-26 13:45:50|183986.1|183861.1|184019.2|183894.2|184020|183895|183986.1|183861.1|22
1722001560000|2024-07-26 13:46:00|184019.6|183894.6|184020.1|183895.1|184020.1|183895.1|184016.4|183891.4|19
1722001570000|2024-07-26 13:46:10|184018.6|183893.6|184010.7|183885.7|184021.2|183896.2|184010.7|183885.7|17
1722001580000|2024-07-26 13:46:20|184010.6|183885.6|184009.8|183884.8|184012.9|183887.9|184009.8|183884.8|3
1722001590000|2024-07-26 13:46:30|184007.8|183882.8|184048.8|183923.8|184051.2|183926.2|184004.4|183879.4|18
1722001600000|2024-07-26 13:46:40|184048.9|183923.9|184067|183942|184068.7|183943.7|184048.9|183923.9|18
1722001610000|2024-07-26 13:46:50|184066.1|183941.1|184063.8|183938.8|184074.5|183949.5|184062.9|183937.9|21
1722001620000|2024-07-26 13:47:00|184063.9|183938.9|184051.6|183926.6|184066.4|183941.4|184049.8|183924.8|18
1722001630000|2024-07-26 13:47:10|184052.1|183927.1|184086|183961|184086|183961|184049.6|183924.6|21
1722001640000|2024-07-26 13:47:20|184108.4|183983.4|184111|183986|184127.8|184002.8|184107.7|183982.7|22
1722001650000|2024-07-26 13:47:30|184112.4|183987.4|184109.7|183984.7|184130.5|184005.5|184104.5|183979.5|18
1722001660000|2024-07-26 13:47:40|184110.7|183985.7|184123.5|183998.5|184128.2|184003.2|184110.7|183985.7|22
1722001670000|2024-07-26 13:47:50|184123.9|183998.9|184119.4|183994.4|184130.2|184005.2|184119.3|183994.3|17
1722001680000|2024-07-26 13:48:00|184120.2|183995.2|184124|183999|184126.5|184001.5|184120.2|183995.2|11
1722001690000|2024-07-26 13:48:10|184124.2|183999.2|184124.2|183999.2|184139.4|184014.4|184124.1|183999.1|17
1722001700000|2024-07-26 13:48:20|184124.5|183999.5|184127.5|184002.5|184129.6|184004.6|184124.5|183999.5|12
1722001710000|2024-07-26 13:48:30|184127.7|184002.7|184099.4|183974.4|184127.7|184002.7|184099.4|183974.4|15
1722001720000|2024-07-26 13:48:40|184095.4|183970.4|184112.8|183987.8|184113.6|183988.6|184095.4|183970.4|18
1722001730000|2024-07-26 13:48:50|184112.9|183987.9|184113|183988|184113.3|183988.3|184112.7|183987.7|7
1722001740000|2024-07-26 13:49:00|184112.6|183987.6|184109.6|183984.6|184112.6|183987.6|184097.9|183972.9|17
1722001750000|2024-07-26 13:49:10|184110.4|183985.4|184130.9|184005.9|184130.9|184005.9|184110.4|183985.4|20
1722001760000|2024-07-26 13:49:20|184130.7|184005.7|184142.5|184017.5|184143.5|184018.5|184130.7|184005.7|19
1722001770000|2024-07-26 13:49:30|184141.9|184016.9|184221.6|184096.6|184226.9|184116.3|184141.9|184016.9|23
1722001780000|2024-07-26 13:49:40|184220.7|184095.7|184217.3|184092.3|184221.8|184096.8|184215.3|184090.3|18
1722001790000|2024-07-26 13:49:50|184219.8|184094.8|184185.1|184060.1|184220.7|184095.7|184180.7|184055.7|24
1722001800000|2024-07-26 13:50:00|184186.4|184061.4|184135.5|184010.5|184186.4|184061.4|184134.7|184009.7|25
1722001810000|2024-07-26 13:50:10|184136.8|184011.8|184097|183972|184136.8|184011.8|184082.9|183957.9|21
1722001820000|2024-07-26 13:50:20|184096.4|183971.4|184081.5|183956.5|184099.6|183974.6|184078.1|183953.1|23
1722001830000|2024-07-26 13:50:30|184080.8|183955.8|184084.9|183959.9|184084.9|183959.9|184079.9|183954.9|20
1722001840000|2024-07-26 13:50:40|184084.8|183959.8|184082.7|183957.7|184084.8|183959.8|184081.4|183956.4|11
1722001850000|2024-07-26 13:50:50|184082.9|183957.9|184082|183957|184084.5|183959.5|184080.4|183955.4|11
1722001860000|2024-07-26 13:51:00|184081.3|183956.3|184081.6|183956.6|184082.4|183957.4|184036|183911|24
1722001870000|2024-07-26 13:51:10|184081.4|183956.4|184081.7|183956.7|184088.7|183963.7|184079.7|183954.7|23
1722001880000|2024-07-26 13:51:20|184081.8|183956.8|184042.4|183917.4|184082.1|183957.1|184042.4|183917.4|14
1722001890000|2024-07-26 13:51:30|184042.5|183917.5|184077.1|183952.1|184077.5|183952.5|183996.2|183896.8|23
1722001900000|2024-07-26 13:51:40|184076.1|183951.1|184057.8|183932.8|184076.1|183951.1|184056.5|183931.5|25
1722001910000|2024-07-26 13:51:50|184057.7|183932.7|184077.3|183952.3|184078.4|183953.4|184057.7|183932.7|16
1722001920000|2024-07-26 13:52:00|184078.3|183953.3|184045.9|183920.9|184079.5|183964.4|184014.4|183920.5|22
1722001930000|2024-07-26 13:52:10|184045.5|183920.5|184043.8|183918.8|184045.7|183920.7|184042.2|183917.2|19
1722001940000|2024-07-26 13:52:20|184043.7|183918.7|183992.1|183867.1|184051.6|183934.4|183984.4|183867.1|20
1722001950000|2024-07-26 13:52:30|183993.3|183868.3|183961.8|183836.8|183994.3|183889.6|183925.3|183832.4|21
1722001960000|2024-07-26 13:52:40|183962.3|183837.3|184016.8|183891.8|184016.8|183891.8|183922.8|183834.9|22
1722001970000|2024-07-26 13:52:50|184014.6|183889.6|184010.4|183885.4|184045.5|183920.5|184010.4|183885.4|20
1722001980000|2024-07-26 13:53:00|183991.3|183866.3|183977.7|183852.7|183995.1|183870.1|183975.9|183850.9|25
1722001990000|2024-07-26 13:53:10|183977.1|183852.1|183978.5|183853.5|183981.5|183856.5|183977.1|183852.1|20
1722002000000|2024-07-26 13:53:20|183979.3|183854.3|183995.4|183870.4|183995.5|183870.5|183978.3|183853.3|22
1722002010000|2024-07-26 13:53:30|183995.3|183870.3|184005|183880|184009.5|183884.5|183995.3|183870.3|10
1722002020000|2024-07-26 13:53:40|184004.9|183879.9|184011.8|183886.8|184013.2|183888.2|184004.9|183879.9|16
1722002030000|2024-07-26 13:53:50|184011.7|183886.7|184044.2|183919.2|184046.1|183921.1|184011.5|183886.5|18
1722002040000|2024-07-26 13:54:00|184044.1|183919.1|184049.8|183924.8|184071.7|183946.7|184042.3|183917.3|23
1722002050000|2024-07-26 13:54:10|184050.1|183925.1|184053.7|183928.7|184053.7|183955.4|184005.4|183920.6|28
1722002060000|2024-07-26 13:54:20|184054.1|183929.1|184069.6|183944.6|184071.9|183946.9|184046.6|183921.6|20
1722002070000|2024-07-26 13:54:30|184066.9|183941.9|184070.7|183945.7|184075.2|183950.2|184066.1|183941.1|13
1722002080000|2024-07-26 13:54:40|184066.6|183941.6|184048|183923|184067.1|183942.1|184046.5|183921.5|16
1722002090000|2024-07-26 13:54:50|184047.4|183922.4|184067.2|183942.2|184075.4|183950.4|184045.3|183920.3|21
1722002100000|2024-07-26 13:55:00|184068.6|183943.6|184058.3|183933.3|184069.6|183944.6|184057.4|183932.4|22
1722002110000|2024-07-26 13:55:10|184058.9|183933.9|184057.9|183932.9|184058.9|183933.9|184033.3|183908.3|18
1722002120000|2024-07-26 13:55:20|184053.1|183928.1|184067.2|183942.2|184087.9|184001.4|184048.4|183927.4|24
1722002130000|2024-07-26 13:55:30|184077.1|183952.1|184059.6|183934.6|184078.9|183953.9|184059.6|183934.6|14
1722002140000|2024-07-26 13:55:40|184059.1|183934.1|184046.2|183921.2|184074.5|183949.5|184041.3|183916.3|17
1722002150000|2024-07-26 13:55:50|184046.7|183921.7|184040.9|183915.9|184047.9|183922.9|184040.9|183915.9|18
1722002160000|2024-07-26 13:56:00|184043.6|183918.6|184045|183920|184045.8|183920.8|184038.4|183913.4|14
1722002170000|2024-07-26 13:56:10|184045.9|183920.9|184041.4|183916.4|184045.9|183920.9|184040.5|183915.5|10
1722002180000|2024-07-26 13:56:20|184041.3|183916.3|183980.7|183855.7|184041.3|183916.3|183979.7|183854.7|13
1722002190000|2024-07-26 13:56:30|183981.2|183856.2|183991.3|183866.3|183991.8|183866.8|183981.2|183856.2|12
1722002200000|2024-07-26 13:56:40|183991.9|183866.9|184006.4|183881.4|184007.2|183882.2|183991.9|183866.9|11
1722002210000|2024-07-26 13:56:50|184006|183881|184006.6|183881.6|184006.6|183881.6|184005.9|183880.9|10
1722002220000|2024-07-26 13:57:00|184006.5|183881.5|183941.9|183816.9|184006.5|183881.5|183941.9|183816.9|17
1722002230000|2024-07-26 13:57:10|183942.5|183817.5|183946.7|183821.7|183947.6|183822.6|183942.5|183817.5|3
1722002240000|2024-07-26 13:57:20|183947.4|183822.4|183941.7|183816.7|183947.4|183822.4|183941.2|183816.2|10
1722002250000|2024-07-26 13:57:30|183943.1|183818.1|183986.1|183861.1|183990.6|183865.6|183943.1|183818.1|19
1722002260000|2024-07-26 13:57:40|183987|183862|183982.1|183857.1|183987|183862|183979.4|183854.4|21
1722002270000|2024-07-26 13:57:50|183981.8|183856.8|184010.8|183885.8|184010.8|183885.8|183981.8|183856.8|9
1722002280000|2024-07-26 13:58:00|184010.9|183885.9|184013|183888|184013|183888|184010.9|183885.9|2
1722002290000|2024-07-26 13:58:10|184010.9|183885.9|184015.3|183890.3|184015.9|183890.9|184009.1|183884.1|15
1722002300000|2024-07-26 13:58:20|184014.9|183889.9|184012.5|183887.5|184014.9|183889.9|184009.1|183884.1|15
1722002310000|2024-07-26 13:58:30|184010.3|183885.3|184001.8|183876.8|184011.1|183886.1|183990.3|183865.3|17
1722002320000|2024-07-26 13:58:40|183998.4|183873.4|183990.8|183865.8|184016.1|183891.1|183982|183857|16
1722002330000|2024-07-26 13:58:50|183991.7|183866.7|183984.4|183859.4|183994.1|183869.1|183984.4|183859.4|15
1722002340000|2024-07-26 13:59:00|183974.6|183849.6|183980|183855|183981.2|183856.2|183974.6|183849.6|24
1722002350000|2024-07-26 13:59:10|183979.9|183854.9|183999.4|183874.4|183999.4|183874.4|183977.1|183852.1|22
1722002360000|2024-07-26 13:59:20|183994.2|183869.2|184000.8|183875.8|184008.5|183883.5|183992.7|183867.7|14
1722002370000|2024-07-26 13:59:30|183997.5|183872.5|184003.5|183878.5|184003.5|183878.5|183996.2|183871.2|11
1722002380000|2024-07-26 13:59:40|184000.9|183875.9|184005.3|183880.3|184005.3|183880.3|184000.3|183875.3|11
1722002390000|2024-07-26 13:59:50|184004.4|183879.4|184014.1|183889.1|184018.9|183893.9|183999.6|183874.6|19
1722002400000|2024-07-26 14:00:00|184038.1|183889.3|184049.6|183924.6|184060.2|183927.2|184038.1|183889.3|12
1722002410000|2024-07-26 14:00:10|184050.2|183925.2|184026.3|183901.3|184050.3|183925.3|184025.8|183900.8|17
1722002420000|2024-07-26 14:00:20|184025.6|183900.6|184054.6|183929.6|184054.8|183929.8|184025.6|183900.6|17
1722002430000|2024-07-26 14:00:30|184055.8|183930.8|184074.3|183949.3|184075.3|183950.3|184052.2|183927.2|17
1722002440000|2024-07-26 14:00:40|184078.9|183953.9|184116|183991|184116.8|183991.8|184078.9|183953.9|21
1722002450000|2024-07-26 14:00:50|184115.7|183990.7|184120.8|183995.8|184134.1|184009.1|184104.2|183979.2|14
1722002460000|2024-07-26 14:01:00|184114.1|183989.1|184185|184060|184185|184060|184114.1|183989.1|18
1722002470000|2024-07-26 14:01:10|184189.3|184064.3|184161.6|184036.6|184189.3|184064.3|184161.6|184036.6|8
1722002480000|2024-07-26 14:01:20|184142.5|184017.5|184142.6|184017.6|184152.3|184027.3|184142.5|184017.5|17
1722002490000|2024-07-26 14:01:30|184141.4|184016.4|184112.1|183987.1|184141.4|184016.4|184112.1|183987.1|6
1722002500000|2024-07-26 14:01:40|184116.4|183991.4|184111.7|183986.7|184117|183992|184111.7|183986.7|14
1722002510000|2024-07-26 14:01:50|184116.6|183991.6|184119.1|183994.1|184125.2|184000.2|184116.3|183991.3|15
1722002520000|2024-07-26 14:02:00|184120.2|183995.2|184123.3|183998.3|184123.3|183998.3|184115.3|183990.3|18
1722002530000|2024-07-26 14:02:10|184124|183999|184129.2|184004.2|184134.5|184009.5|184123.5|183998.5|18
1722002540000|2024-07-26 14:02:20|184130.9|184005.9|184136.5|184011.5|184140.3|184015.3|184129.3|184004.3|17
1722002550000|2024-07-26 14:02:30|184142.2|184017.2|184112.6|183987.6|184142.2|184017.2|184112.2|183987.2|18
1722002560000|2024-07-26 14:02:40|184113|183988|184124.2|183999.2|184124.8|183999.8|184112.9|183987.9|14
1722002570000|2024-07-26 14:02:50|184122.9|183997.9|184050.3|183925.3|184124|183999|184049|183924|13
1722002580000|2024-07-26 14:03:00|184056.3|183931.3|184012.6|183887.6|184056.3|183931.3|184012.6|183887.6|24
1722002590000|2024-07-26 14:03:10|184020.2|183895.2|184066.3|183941.3|184066.3|183941.3|184020.2|183895.2|18
1722002600000|2024-07-26 14:03:20|184067|183942|184079.9|183954.9|184080.4|183955.4|184064.4|183939.4|25
1722002610000|2024-07-26 14:03:30|184079|183954|184047.5|183922.5|184081.3|183956.3|184047.4|183922.4|21
1722002620000|2024-07-26 14:03:40|184045.9|183920.9|184045.4|183920.4|184046.1|183921.1|184045.3|183920.3|11
1722002630000|2024-07-26 14:03:50|184045.5|183920.5|184051.1|183926.1|184067.1|183942.1|184045|183920|16
1722002640000|2024-07-26 14:04:00|184051|183926|184052.3|183927.3|184067|183942|184051|183926|18
1722002650000|2024-07-26 14:04:10|184050.6|183925.6|184047.4|183922.4|184065.5|183940.5|184047.4|183922.4|20
1722002660000|2024-07-26 14:04:20|184044.5|183919.5|184051.1|183926.1|184054.5|183929.5|184044.5|183919.5|18
1722002670000|2024-07-26 14:04:30|184051.2|183926.2|184042.1|183917.1|184053.7|183928.7|184040.9|183915.9|8
1722002680000|2024-07-26 14:04:40|184041.7|183916.7|183991.3|183866.3|184041.7|183916.7|183987.8|183862.8|15
1722002690000|2024-07-26 14:04:50|183990.3|183865.3|184033.1|183908.1|184037.2|183912.2|183990.1|183865.1|22
1722002700000|2024-07-26 14:05:00|184041.8|183916.8|184067.2|183942.2|184072|183947|184041.8|183916.8|25
1722002710000|2024-07-26 14:05:10|184063.7|183938.7|184066.7|183941.7|184066.7|183941.7|184048.4|183923.4|17
1722002720000|2024-07-26 14:05:20|184066.8|183941.8|184063.4|183938.4|184066.8|183941.8|184051.7|183926.7|23
1722002730000|2024-07-26 14:05:30|184064|183939|184043.2|183918.2|184064.1|183939.1|184035.7|183910.7|20
1722002740000|2024-07-26 14:05:40|184042.9|183917.9|184040|183915|184043.9|183918.9|184033.7|183908.7|23
1722002750000|2024-07-26 14:05:50|184041.6|183916.6|184043.6|183918.6|184045.9|183920.9|184041.6|183916.6|17
1722002760000|2024-07-26 14:06:00|184044.4|183919.4|184037.4|183912.4|184044.8|183919.8|184032.9|183907.9|22
1722002770000|2024-07-26 14:06:10|184037.7|183912.7|184040.3|183915.3|184043.1|183918.1|184037.7|183912.7|20
1722002780000|2024-07-26 14:06:20|184041.1|183916.1|184076.8|183951.8|184077.4|183952.4|184041.1|183916.1|18
1722002790000|2024-07-26 14:06:30|184076.9|183951.9|184041.8|183916.8|184077|183952|184040.9|183915.9|21
1722002800000|2024-07-26 14:06:40|184042.4|183917.4|184049.9|183924.9|184059.6|183934.6|184042.2|183917.2|19
1722002810000|2024-07-26 14:06:50|184046.8|183921.8|184047.4|183922.4|184069|183944|184046.8|183921.8|15
1722002820000|2024-07-26 14:07:00|184048.1|183923.1|184008.2|183883.2|184048.1|183923.1|184008.2|183883.2|19
1722002830000|2024-07-26 14:07:10|184008.5|183883.5|183986.6|183861.6|184010.8|183885.8|183972.8|183847.8|24
1722002840000|2024-07-26 14:07:20|183986.5|183861.5|184038.1|183913.1|184047.7|183922.7|183986.5|183861.5|21
1722002850000|2024-07-26 14:07:30|184040.5|183915.5|184042.1|183917.1|184044.7|183919.7|184040.5|183915.5|16
1722002860000|2024-07-26 14:07:40|184042.7|183917.7|184069.4|183944.4|184069.4|183944.4|184042.7|183917.7|24
1722002870000|2024-07-26 14:07:50|184069.7|183944.7|184069.4|183944.4|184075.7|183950.7|184064.7|183939.7|20
1722002880000|2024-07-26 14:08:00|184068|183943|184060.3|183935.3|184069.5|183944.5|184060.3|183935.3|22
1722002890000|2024-07-26 14:08:10|184060.5|183935.5|184101.7|183976.7|184102.6|183977.6|184043.4|183918.4|25
1722002900000|2024-07-26 14:08:20|184101.8|183976.8|184108.8|183983.8|184112|183987|184101.7|183976.7|20
1722002910000|2024-07-26 14:08:30|184109.1|183984.1|184141.6|184016.6|184143.5|184018.5|184109.1|183984.1|21
1722002920000|2024-07-26 14:08:40|184142.1|184017.1|184142.6|184017.6|184142.6|184017.6|184122.6|183997.6|20
1722002930000|2024-07-26 14:08:50|184142.2|184017.2|184195.9|184070.9|184199.5|184074.5|184141.7|184016.7|20
1722002940000|2024-07-26 14:09:00|184197|184072|184153.8|184028.8|184197.8|184072.8|184152|184027|19
1722002950000|2024-07-26 14:09:10|184152.3|184027.3|184146.9|184021.9|184153.1|184028.1|184145.9|184020.9|25
1722002960000|2024-07-26 14:09:20|184148.6|184023.6|184156.6|184031.6|184157|184032|184146.7|184021.7|24
1722002970000|2024-07-26 14:09:30|184164.4|184039.4|184225.6|184100.6|184226.1|184101.1|184151.4|184026.4|27
1722002980000|2024-07-26 14:09:40|184225.8|184100.8|184229.3|184104.3|184229.3|184104.3|184224|184099|17
1722002990000|2024-07-26 14:09:50|184228.2|184103.2|184226.2|184101.2|184231|184106|184226.2|184101.2|18
1722003000000|2024-07-26 14:10:00|184229.5|184104.5|184248.9|184123.9|184248.9|184123.9|184228.2|184103.2|22
1722003010000|2024-07-26 14:10:10|184248.2|184123.2|184222.5|184097.5|184248.2|184123.2|184222.5|184097.5|19
1722003020000|2024-07-26 14:10:20|184221.6|184096.6|184227.2|184102.2|184228.9|184103.9|184186.3|184061.3|25
1722003030000|2024-07-26 14:10:30|184226.5|184101.5|184242|184117|184250.5|184125.5|184226.5|184101.5|23
1722003040000|2024-07-26 14:10:40|184242.1|184117.1|184220|184095|184242.1|184117.1|184217.6|184092.6|15
1722003050000|2024-07-26 14:10:50|184221.8|184096.8|184218.7|184093.7|184221.8|184096.8|184217.1|184092.1|20
1722003060000|2024-07-26 14:11:00|184217.3|184092.3|184211.2|184161.2|184251.2|184166.5|184211.2|184092.3|20
1722003070000|2024-07-26 14:11:10|184210.7|184160.7|184228.6|184103.6|184253.5|184161.4|184210.4|184102.7|23
1722003080000|2024-07-26 14:11:20|184229|184104|184212.7|184087.7|184242.5|184117.5|184212.5|184087.5|24
1722003090000|2024-07-26 14:11:30|184214.1|184089.1|184169.1|184044.1|184214.1|184089.1|184166.6|184041.6|24
1722003100000|2024-07-26 14:11:40|184166.8|184041.8|184144.8|184019.8|184166.9|184041.9|184142.3|184017.3|23
1722003110000|2024-07-26 14:11:50|184147|184022|184134.4|184009.4|184148|184023|184133.9|184008.9|22
1722003120000|2024-07-26 14:12:00|184133.1|184008.1|184140.9|184015.9|184141.9|184016.9|184117.1|183992.1|25
1722003130000|2024-07-26 14:12:10|184140.5|184015.5|184178.8|184053.8|184182|184057|184140.5|184015.5|25
1722003140000|2024-07-26 14:12:20|184174.9|184049.9|184171|184046|184183|184058|184171|184046|19
1722003150000|2024-07-26 14:12:30|184171.3|184046.3|184178|184053|184183.5|184058.5|184163.8|184038.8|21
1722003160000|2024-07-26 14:12:40|184178.3|184053.3|184178.2|184053.2|184187.7|184062.7|184176.7|184051.7|17
1722003170000|2024-07-26 14:12:50|184177.8|184052.8|184183.9|184058.9|184183.9|184058.9|184174.8|184049.8|15
1722003180000|2024-07-26 14:13:00|184184.2|184059.2|184225.1|184100.1|184228.6|184103.6|184180.3|184055.3|25
1722003190000|2024-07-26 14:13:10|184225.8|184100.8|184250.1|184125.1|184250.1|184125.1|184222.1|184097.1|22
1722003200000|2024-07-26 14:13:20|184251.5|184126.5|184250.6|184125.6|184252.2|184127.2|184250.1|184125.1|16
1722003210000|2024-07-26 14:13:30|184250.5|184125.5|184250.4|184125.4|184250.5|184125.5|184249.2|184124.2|12
1722003220000|2024-07-26 14:13:40|184251|184126|184245.9|184120.9|184253.8|184128.8|184245.4|184120.4|22
1722003230000|2024-07-26 14:13:50|184246|184121|184247.1|184122.1|184247.1|184122.1|184245.6|184120.6|10
1722003240000|2024-07-26 14:14:00|184248.5|184123.5|184296.7|184171.7|184296.7|184171.7|184248.5|184123.5|20
1722003250000|2024-07-26 14:14:10|184315.5|184190.5|184349.5|184224.5|184350.3|184225.3|184315|184190|26
1722003260000|2024-07-26 14:14:20|184352.6|184227.6|184348.8|184223.8|184390.6|184265.6|184333.8|184208.8|26
1722003270000|2024-07-26 14:14:30|184353.9|184228.9|184350.8|184225.8|184356.1|184231.1|184335.3|184210.3|22
1722003280000|2024-07-26 14:14:40|184351.1|184226.1|184331.9|184206.9|184353.2|184228.2|184321.4|184196.4|22
1722003290000|2024-07-26 14:14:50|184343.7|184218.7|184345.4|184220.4|184345.4|184220.4|184327.1|184202.1|19
1722003300000|2024-07-26 14:15:00|184346.4|184221.4|184326.4|184201.4|184346.4|184221.4|184324.7|184199.7|19
1722003310000|2024-07-26 14:15:10|184325.8|184200.8|184336.6|184211.6|184336.7|184211.7|184325.8|184200.8|22
1722003320000|2024-07-26 14:15:20|184337.6|184212.6|184318.3|184193.3|184338.3|184213.3|184313.1|184188.1|16
1722003330000|2024-07-26 14:15:30|184318.5|184193.5|184317.9|184192.9|184319.8|184194.8|184317.6|184192.6|17
1722003340000|2024-07-26 14:15:40|184316.9|184191.9|184332.9|184207.9|184332.9|184207.9|184287.4|184162.4|16
1722003350000|2024-07-26 14:15:50|184333.5|184208.5|184318.6|184193.6|184336.8|184211.8|184312.5|184187.5|23
1722003360000|2024-07-26 14:16:00|184317.2|184192.2|184390.7|184265.7|184391.2|184266.2|184300.6|184175.6|24
1722003370000|2024-07-26 14:16:10|184389.3|184264.3|184389.8|184264.8|184391.6|184266.6|184387.2|184262.2|22
1722003380000|2024-07-26 14:16:20|184389.5|184264.5|184429.9|184304.9|184442.5|184317.5|184372.6|184247.6|24
1722003390000|2024-07-26 14:16:30|184429.6|184304.6|184428.1|184303.1|184430.1|184305.1|184426.4|184301.4|13
1722003400000|2024-07-26 14:16:40|184428.3|184303.3|184428.8|184303.8|184428.8|184303.8|184419.4|184294.4|14
1722003410000|2024-07-26 14:16:50|184429.3|184304.3|184435.2|184310.2|184446.9|184321.9|184429.3|184304.3|13
1722003420000|2024-07-26 14:17:00|184446.7|184321.7|184453.3|184328.3|184456.7|184331.7|184443.3|184318.3|24
1722003430000|2024-07-26 14:17:10|184452.6|184327.6|184459.5|184334.5|184459.5|184334.5|184446.5|184321.5|24
1722003440000|2024-07-26 14:17:20|184459.4|184334.4|184456.9|184331.9|184464.5|184339.5|184456.9|184331.9|17
1722003450000|2024-07-26 14:17:30|184456.8|184331.8|184461.8|184336.8|184462.5|184337.5|184455.1|184330.1|19
1722003460000|2024-07-26 14:17:40|184462.2|184337.2|184463.5|184338.5|184463.5|184338.5|184457.1|184332.1|18
1722003470000|2024-07-26 14:17:50|184463.1|184338.1|184499.3|184374.3|184502.2|184416.1|184463|184338|18
1722003480000|2024-07-26 14:18:00|184499.9|184374.9|184529.8|184404.8|184533.8|184408.8|184498.4|184373.4|24
1722003490000|2024-07-26 14:18:10|184529.4|184404.4|184502.6|184377.6|184532|184407|184499.2|184374.2|20
1722003500000|2024-07-26 14:18:20|184502.4|184377.4|184457.9|184407.9|184502.4|184413.3|184454.7|184372.9|21
1722003510000|2024-07-26 14:18:30|184458.8|184408.8|184460.2|184335.2|184464.4|184410.2|184447.1|184333.6|25
1722003520000|2024-07-26 14:18:40|184460.1|184335.1|184532.8|184407.8|184532.8|184407.8|184459.7|184334.7|26
1722003530000|2024-07-26 14:18:50|184532.6|184407.6|184546.1|184421.1|184552|184427|184528.5|184403.5|23
1722003540000|2024-07-26 14:19:00|184519.7|184469.7|184579.8|184529.8|184616.4|184555.2|184519.7|184469.7|26
1722003550000|2024-07-26 14:19:10|184579.2|184529.2|184636.9|184511.9|184675.7|184570.9|184579.2|184511.9|24
1722003560000|2024-07-26 14:19:20|184638.4|184513.4|184586.4|184461.4|184640.4|184515.4|184569.1|184444.1|26
1722003570000|2024-07-26 14:19:30|184586.2|184461.2|184543.4|184418.4|184586.6|184461.6|184523.9|184398.9|27
1722003580000|2024-07-26 14:19:40|184543|184418|184561.2|184511.2|184584.2|184511.5|184543|184418|25
1722003590000|2024-07-26 14:19:50|184562.4|184512.4|184634.7|184509.7|184634.7|184512.4|184562.4|184465.8|20
1722003600000|2024-07-26 14:20:00|184634.4|184509.4|184591.6|184466.6|184634.4|184509.4|184576.5|184451.5|27
1722003610000|2024-07-26 14:20:10|184592.2|184467.2|184553.8|184428.8|184600.2|184475.2|184547.6|184422.6|26
1722003620000|2024-07-26 14:20:20|184554.8|184429.8|184554.2|184429.2|184554.9|184429.9|184496.4|184371.4|26
1722003630000|2024-07-26 14:20:30|184557.9|184432.9|184489.6|184364.6|184559.2|184434.2|184489.6|184364.6|23
1722003640000|2024-07-26 14:20:40|184489.3|184364.3|184468.1|184343.1|184491.2|184366.2|184455.5|184330.5|26
1722003650000|2024-07-26 14:20:50|184470.4|184345.4|184443.6|184318.6|184470.4|184345.4|184431|184306|22
1722003660000|2024-07-26 14:21:00|184439.5|184314.5|184426.7|184301.7|184442|184317|184426.7|184301.7|21
1722003670000|2024-07-26 14:21:10|184427.3|184302.3|184427.5|184302.5|184428.3|184303.3|184420.5|184295.5|10
1722003680000|2024-07-26 14:21:20|184426.8|184301.8|184460.5|184335.5|184461.9|184336.9|184426.6|184301.6|13
1722003690000|2024-07-26 14:21:30|184461.8|184336.8|184426.2|184301.2|184461.8|184336.8|184424.7|184299.7|23
1722003700000|2024-07-26 14:21:40|184425.3|184300.3|184432.4|184307.4|184432.6|184307.6|184425.3|184300.3|23
1722003710000|2024-07-26 14:21:50|184430.9|184305.9|184453.4|184328.4|184456.3|184331.3|184430.9|184305.9|25
1722003720000|2024-07-26 14:22:00|184453.1|184328.1|184457|184332|184473.7|184348.7|184453.1|184328.1|22
1722003730000|2024-07-26 14:22:10|184456.4|184331.4|184424.8|184299.8|184456.4|184331.4|184424.5|184299.5|10
1722003740000|2024-07-26 14:22:20|184424.5|184299.5|184428.3|184303.3|184429.9|184304.9|184422|184297|21
1722003750000|2024-07-26 14:22:30|184429.5|184304.5|184427.7|184302.7|184430.3|184305.3|184401.1|184276.1|23
1722003760000|2024-07-26 14:22:40|184427.9|184302.9|184430.7|184305.7|184463.6|184338.6|184427.9|184302.9|18
1722003770000|2024-07-26 14:22:50|184434.7|184309.7|184452.9|184327.9|184455.7|184330.7|184434.7|184309.7|20
1722003780000|2024-07-26 14:23:00|184452.1|184327.1|184461.2|184336.2|184461.2|184336.2|184437.1|184312.1|21
1722003790000|2024-07-26 14:23:10|184460.7|184335.7|184477.6|184352.6|184477.7|184352.7|184460.7|184335.7|12
1722003800000|2024-07-26 14:23:20|184478.3|184353.3|184462.7|184337.7|184478.3|184353.3|184462.7|184337.7|11
1722003810000|2024-07-26 14:23:30|184463.2|184338.2|184464.3|184339.3|184466|184341|184463.2|184338.2|9
1722003820000|2024-07-26 14:23:40|184462.3|184337.3|184436.7|184311.7|184462.3|184337.3|184433.1|184308.1|15
1722003830000|2024-07-26 14:23:50|184436|184311|184525.7|184400.7|184525.7|184400.7|184436|184311|28
1722003840000|2024-07-26 14:24:00|184521.6|184396.6|184565.6|184440.6|184565.6|184440.6|184521.6|184396.6|28
1722003850000|2024-07-26 14:24:10|184565.8|184440.8|184548.1|184423.1|184569.1|184444.1|184543.4|184418.4|22
1722003860000|2024-07-26 14:24:20|184549.1|184424.1|184541.7|184416.7|184560.2|184435.2|184541.3|184416.3|29
1722003870000|2024-07-26 14:24:30|184550.9|184425.9|184557.7|184432.7|184564.8|184439.8|184548.5|184423.5|28
1722003880000|2024-07-26 14:24:40|184558.7|184433.7|184565.1|184440.1|184565.1|184440.1|184548|184423|31
1722003890000|2024-07-26 14:24:50|184561.6|184436.6|184591.2|184466.2|184591.2|184466.2|184553.2|184428.2|26
1722003900000|2024-07-26 14:25:00|184599|184474|184566.1|184441.1|184599|184474|184564.9|184439.9|19
1722003910000|2024-07-26 14:25:10|184567.3|184442.3|184579.2|184454.2|184587.4|184462.4|184567.3|184442.3|15
1722003920000|2024-07-26 14:25:20|184577.9|184452.9|184668.2|184543.2|184668.2|184543.2|184577.9|184452.9|26
1722003930000|2024-07-26 14:25:30|184668.6|184543.6|184696.7|184571.7|184696.7|184571.7|184668.6|184543.6|25
1722003940000|2024-07-26 14:25:40|184708|184583|184710.2|184585.2|184710.2|184585.2|184700|184575|23
1722003950000|2024-07-26 14:25:50|184743|184618|184696.9|184646.9|184746.1|184646.9|184689|184604.5|17
1722003960000|2024-07-26 14:26:00|184709.3|184659.3|184774.5|184649.5|184776.7|184659.3|184699.6|184646.4|19
1722003970000|2024-07-26 14:26:10|184775.3|184650.3|184775.7|184650.7|184776.5|184651.5|184773.5|184648.5|8
1722003980000|2024-07-26 14:26:20|184775.2|184650.2|184772.7|184647.7|184775.2|184686.1|184711.5|184645|15
1722003990000|2024-07-26 14:26:30|184770.4|184645.4|184805.7|184680.7|184806.4|184681.4|184757.4|184632.4|19
1722004000000|2024-07-26 14:26:40|184807|184682|184773.6|184648.6|184807.5|184682.5|184772.1|184647.1|21
1722004010000|2024-07-26 14:26:50|184755.7|184630.7|184769.7|184644.7|184771.9|184646.9|184755.7|184630.7|23
1722004020000|2024-07-26 14:27:00|184771.8|184646.8|184769.9|184644.9|184775|184650|184769.8|184644.8|12
1722004030000|2024-07-26 14:27:10|184770.3|184645.3|184724.2|184599.2|184770.3|184645.3|184717.2|184592.2|16
1722004040000|2024-07-26 14:27:20|184724|184599|184735|184610|184735.7|184610.7|184721.9|184596.9|13
1722004050000|2024-07-26 14:27:30|184733.7|184608.7|184686|184561|184733.7|184608.7|184685.6|184560.6|15
1722004060000|2024-07-26 14:27:40|184686.7|184561.7|184647.4|184522.4|184687.1|184562.1|184640.9|184515.9|12
1722004070000|2024-07-26 14:27:50|184648.2|184523.2|184654.7|184529.7|184654.7|184529.7|184647.4|184522.4|10
1722004080000|2024-07-26 14:28:00|184683.5|184558.5|184642.1|184517.1|184702.3|184577.3|184641|184516|22
1722004090000|2024-07-26 14:28:10|184641.1|184516.1|184590.5|184465.5|184642.1|184517.1|184587|184462|15
1722004100000|2024-07-26 14:28:20|184589.2|184464.2|184551.1|184426.1|184598.5|184473.5|184544.4|184419.4|20
1722004110000|2024-07-26 14:28:30|184550.3|184425.3|184531.3|184406.3|184552.6|184427.6|184531.3|184406.3|21
1722004120000|2024-07-26 14:28:40|184527.6|184402.6|184528|184403|184557.1|184432.1|184527.6|184402.6|22
1722004130000|2024-07-26 14:28:50|184527.3|184402.3|184529|184404|184531.3|184406.3|184527.3|184402.3|26
1722004140000|2024-07-26 14:29:00|184529.7|184404.7|184558.9|184433.9|184561.8|184436.8|184529|184404|24
1722004150000|2024-07-26 14:29:10|184560.1|184435.1|184565.1|184440.1|184605.7|184480.7|184560.1|184435.1|23
1722004160000|2024-07-26 14:29:20|184555.5|184430.5|184534.5|184409.5|184556.7|184431.7|184533.9|184408.9|21
1722004170000|2024-07-26 14:29:30|184534.8|184409.8|184528.7|184403.7|184540.2|184415.2|184526.9|184401.9|21
1722004180000|2024-07-26 14:29:40|184530.3|184405.3|184538.1|184413.1|184542.1|184417.1|184530.3|184405.3|11
1722004190000|2024-07-26 14:29:50|184541.3|184416.3|184552.8|184427.8|184553.7|184428.7|184535.1|184410.1|21
1722004200000|2024-07-26 14:30:00|184551.8|184426.8|184632.3|184507.3|184633|184508|184550.9|184425.9|29
1722004210000|2024-07-26 14:30:10|184633.8|184508.8|184652.2|184527.2|184652.2|184527.2|184630.7|184505.7|28
1722004220000|2024-07-26 14:30:20|184651.6|184526.6|184628.9|184503.9|184655.1|184530.1|184628.5|184503.5|19
1722004230000|2024-07-26 14:30:30|184630.6|184505.6|184600.8|184475.8|184652.3|184527.3|184600.8|184475.8|20
1722004240000|2024-07-26 14:30:40|184601.9|184476.9|184598.2|184473.2|184622.8|184497.8|184598.2|184473.2|22
1722004250000|2024-07-26 14:30:50|184596.6|184471.6|184595.9|184470.9|184627.7|184502.7|184586.6|184461.6|25
1722004260000|2024-07-26 14:31:00|184596.4|184471.4|184598.9|184473.9|184601.7|184476.7|184586.7|184461.7|25
1722004270000|2024-07-26 14:31:10|184599.4|184474.4|184596.8|184471.8|184624.4|184499.4|184596.3|184471.3|13
1722004280000|2024-07-26 14:31:20|184595|184470|184554.9|184429.9|184595.1|184470.1|184551.2|184426.2|11
1722004290000|2024-07-26 14:31:30|184557.9|184432.9|184559.6|184434.6|184564.9|184439.9|184556.1|184431.1|16
1722004300000|2024-07-26 14:31:40|184558.9|184433.9|184560.9|184435.9|184560.9|184435.9|184558.9|184433.9|3
1722004310000|2024-07-26 14:31:50|184562.3|184437.3|184604.2|184479.2|184607.7|184482.7|184562.3|184437.3|27
1722004320000|2024-07-26 14:32:00|184602.8|184477.8|184626.6|184501.6|184626.6|184501.6|184602.8|184477.8|21
1722004330000|2024-07-26 14:32:10|184629.7|184504.7|184629.4|184504.4|184631.3|184506.3|184615.8|184490.8|30
1722004340000|2024-07-26 14:32:20|184630.2|184505.2|184626.1|184501.1|184644.5|184519.5|184624.6|184499.6|24
1722004350000|2024-07-26 14:32:30|184623.7|184498.7|184624.5|184499.5|184625.9|184500.9|184623.4|184498.4|7
1722004360000|2024-07-26 14:32:40|184625.2|184500.2|184627.4|184502.4|184628.7|184503.7|184625.2|184500.2|6
1722004370000|2024-07-26 14:32:50|184626.8|184501.8|184703.9|184578.9|184705.1|184580.1|184626.8|184501.8|26
1722004380000|2024-07-26 14:33:00|184703.2|184578.2|184695.8|184570.8|184734.6|184609.6|184695.6|184570.6|28
1722004390000|2024-07-26 14:33:10|184699.3|184574.3|184722.5|184597.5|184724.9|184599.9|184684.8|184559.8|35
1722004400000|2024-07-26 14:33:20|184722.2|184597.2|184806.2|184681.2|184822.4|184697.4|184722.2|184597.2|30
1722004410000|2024-07-26 14:33:30|184807.4|184682.4|184853|184728|184897.5|184772.5|184807.2|184682.2|28
1722004420000|2024-07-26 14:33:40|184853.4|184728.4|184860.8|184735.8|184880.7|184797.5|184843.2|184718.2|28
1722004430000|2024-07-26 14:33:50|184859.8|184734.8|184840.5|184715.5|184859.8|184734.8|184818.7|184693.7|24
1722004440000|2024-07-26 14:34:00|184840.9|184715.9|184825.7|184700.7|184849|184724|184814.1|184689.1|34
1722004450000|2024-07-26 14:34:10|184822.1|184697.1|184823.4|184698.4|184824.6|184699.6|184816.3|184691.3|12
1722004460000|2024-07-26 14:34:20|184824.7|184699.7|184841.2|184716.2|184842.3|184717.3|184824.4|184699.4|11
1722004470000|2024-07-26 14:34:30|184842.3|184717.3|184823.7|184698.7|184845.3|184720.3|184823.6|184698.6|22
1722004480000|2024-07-26 14:34:40|184824.4|184699.4|184814.6|184689.6|184825.5|184700.5|184809.4|184684.4|18
1722004490000|2024-07-26 14:34:50|184815.8|184690.8|184824.1|184699.1|184837.4|184712.4|184815.8|184690.8|16
1722004500000|2024-07-26 14:35:00|184823.2|184698.2|184824.2|184699.2|184824.2|184699.2|184807.2|184682.2|16
1722004510000|2024-07-26 14:35:10|184824.6|184699.6|184797.7|184672.7|184826.2|184701.2|184780.6|184655.6|25
1722004520000|2024-07-26 14:35:20|184798.5|184673.5|184823.9|184698.9|184823.9|184698.9|184798.5|184673.5|18
1722004530000|2024-07-26 14:35:30|184823.5|184698.5|184809.4|184684.4|184823.5|184698.5|184807.7|184682.7|20
1722004540000|2024-07-26 14:35:40|184808.9|184683.9|184804.7|184679.7|184810|184685|184804|184679|13
1722004550000|2024-07-26 14:35:50|184804.1|184679.1|184801.8|184676.8|184804.8|184679.8|184792.1|184667.1|9
1722004560000|2024-07-26 14:36:00|184800.2|184675.2|184794.5|184669.5|184817.7|184692.7|184794.5|184669.5|22
1722004570000|2024-07-26 14:36:10|184794.9|184669.9|184803.4|184678.4|184806.5|184681.5|184794.9|184669.9|18
1722004580000|2024-07-26 14:36:20|184804|184679|184807|184682|184807.1|184682.1|184804|184679|8
1722004590000|2024-07-26 14:36:30|184806.4|184681.4|184784.5|184659.5|184807.1|184682.1|184780.1|184655.1|22
1722004600000|2024-07-26 14:36:40|184785|184660|184780.3|184655.3|184787.1|184662.1|184777.8|184652.8|19
1722004610000|2024-07-26 14:36:50|184794.4|184669.4|184874.3|184749.3|184880.1|184755.1|184782.6|184657.6|21
1722004620000|2024-07-26 14:37:00|184868.2|184743.2|184873.5|184748.5|184878.9|184753.9|184868.2|184743.2|21
1722004630000|2024-07-26 14:37:10|184874.7|184749.7|184952.3|184827.3|184954.2|184829.2|184874.7|184749.7|14
1722004640000|2024-07-26 14:37:20|184952.7|184827.7|184885.1|184760.1|184952.7|184827.7|184885.1|184760.1|25
1722004650000|2024-07-26 14:37:30|184882.4|184757.4|184904.1|184779.1|184908.6|184783.6|184881.7|184756.7|14
1722004660000|2024-07-26 14:37:40|184904.4|184779.4|184904.5|184779.5|184908.2|184783.2|184895|184770|19
1722004670000|2024-07-26 14:37:50|184909.3|184784.3|185003.9|184878.9|185003.9|184909.7|184909.3|184784.3|28
1722004680000|2024-07-26 14:38:00|185004.5|184879.5|185006.1|184881.1|185007|184882|185004.1|184879.1|18
1722004690000|2024-07-26 14:38:10|185004.9|184879.9|185086.9|184961.9|185123.2|184998.2|185004.9|184879.9|32
1722004700000|2024-07-26 14:38:20|185086.8|184961.8|185072.2|184947.2|185113.6|184988.6|185068.2|184943.2|33
1722004710000|2024-07-26 14:38:30|185077|184952|185061.5|184936.5|185083.8|184958.8|185060.7|184935.7|29
1722004720000|2024-07-26 14:38:40|185074.8|184949.8|185065.4|184940.4|185078.9|184953.9|185065.4|184940.4|15
1722004730000|2024-07-26 14:38:50|185064.4|184939.4|185002.3|184877.3|185072.1|184947.1|184995.1|184870.1|31
1722004740000|2024-07-26 14:39:00|185001.9|184876.9|185057.3|184932.3|185067.3|184942.3|185001.8|184876.8|19
1722004750000|2024-07-26 14:39:10|185058.8|184933.8|185023.9|184898.9|185058.8|184933.8|185022.2|184897.2|30
1722004760000|2024-07-26 14:39:20|185025.7|184900.7|185025.7|184900.7|185034|184909|185024.9|184899.9|17
1722004770000|2024-07-26 14:39:30|185024.3|184899.3|185025.8|184900.8|185029.4|184904.4|185013.1|184888.1|22
1722004780000|2024-07-26 14:39:40|185025|184900|185020.5|184895.5|185025.2|184900.2|185020|184895|12
1722004790000|2024-07-26 14:39:50|185018.7|184893.7|185019.1|184894.1|185019.6|184894.6|185017.6|184892.6|8
1722004800000|2024-07-26 14:40:00|185019|184894|184968.9|184843.9|185019.2|184894.2|184968.9|184843.9|12
1722004810000|2024-07-26 14:40:10|184972.3|184847.3|184981.1|184856.1|184982.7|184857.7|184963.9|184838.9|14
1722004820000|2024-07-26 14:40:20|184978.4|184853.4|184949.9|184824.9|184981.2|184856.2|184947.9|184822.9|11
1722004830000|2024-07-26 14:40:30|184950.2|184825.2|184946.2|184821.2|184950.2|184825.2|184946.2|184821.2|10
1722004840000|2024-07-26 14:40:40|184946.7|184821.7|184933.5|184808.5|184949.2|184824.2|184930.8|184805.8|17
1722004850000|2024-07-26 14:40:50|184933.8|184808.8|185000.9|184875.9|185000.9|184875.9|184933.8|184808.8|22
1722004860000|2024-07-26 14:41:00|185020.7|184895.7|185000|184875|185026.2|184901.2|184998.8|184873.8|20
1722004870000|2024-07-26 14:41:10|184998.8|184873.8|184946.1|184821.1|185016.6|184891.6|184944.4|184819.4|21
1722004880000|2024-07-26 14:41:20|184945.7|184820.7|184944.6|184819.6|184946.1|184821.1|184939.5|184814.5|22
1722004890000|2024-07-26 14:41:30|184944.2|184819.2|184977|184852|184977|184852|184944.2|184819.2|19
1722004900000|2024-07-26 14:41:40|184977.6|184852.6|184979|184854|184980.3|184855.3|184977.6|184852.6|9
1722004910000|2024-07-26 14:41:50|184978.7|184853.7|184964|184839|184978.7|184853.7|184959.1|184834.1|11
1722004920000|2024-07-26 14:42:00|184960.8|184835.8|184943.3|184818.3|184963|184838|184941.5|184816.5|19
1722004930000|2024-07-26 14:42:10|184942.3|184817.3|184926.1|184801.1|184942.3|184817.3|184922.3|184797.3|14
1722004940000|2024-07-26 14:42:20|184927.6|184802.6|184941.2|184816.2|184941.2|184816.2|184927.6|184802.6|15
1722004950000|2024-07-26 14:42:30|184941.8|184816.8|185031.1|184906.1|185031.6|184906.6|184940.9|184815.9|20
1722004960000|2024-07-26 14:42:40|185026.2|184901.2|185014.4|184889.4|185027.6|184902.6|185014.4|184889.4|22
1722004970000|2024-07-26 14:42:50|185015|184890|185014.5|184889.5|185016.6|184891.6|185011.4|184886.4|25
1722004980000|2024-07-26 14:43:00|185012.1|184887.1|185042.5|184917.5|185049.3|184924.3|185011.5|184886.5|26
1722004990000|2024-07-26 14:43:10|185043.8|184918.8|185040.9|184915.9|185044|184919|185034.6|184909.6|19
1722005000000|2024-07-26 14:43:20|185043|184918|185027.8|184902.8|185045.3|184920.3|185020|184895|29
1722005010000|2024-07-26 14:43:30|185026.8|184901.8|185004|184879|185032.7|184907.7|184990.2|184865.2|28
1722005020000|2024-07-26 14:43:40|185005.1|184880.1|184982.7|184857.7|185007.2|184882.2|184980.5|184855.5|32
1722005030000|2024-07-26 14:43:50|184983|184858|184985.3|184860.3|184986.3|184861.3|184981.7|184856.7|17
1722005040000|2024-07-26 14:44:00|184986|184861|184934.3|184809.3|184998.7|184873.7|184934.3|184809.3|22
1722005050000|2024-07-26 14:44:10|184938.1|184813.1|184937.9|184812.9|184940.6|184815.6|184933.1|184808.1|28
1722005060000|2024-07-26 14:44:20|184937.7|184812.7|184952.2|184827.2|184955.1|184830.1|184935.9|184810.9|21
1722005070000|2024-07-26 14:44:30|184951.6|184826.6|184951.4|184826.4|184951.9|184826.9|184950|184825|8
1722005080000|2024-07-26 14:44:40|184952.3|184827.3|185025.2|184900.2|185028.2|184903.2|184949.4|184824.4|20
1722005090000|2024-07-26 14:44:50|185025|184900|185024.6|184899.6|185030.2|184905.2|184992.9|184867.9|24
1722005100000|2024-07-26 14:45:00|185024.2|184899.2|184955.8|184830.8|185024.2|184899.2|184950.5|184825.5|23
1722005110000|2024-07-26 14:45:10|184957.8|184832.8|184959.5|184834.5|184976.4|184851.4|184957.8|184832.8|31
1722005120000|2024-07-26 14:45:20|184959.6|184834.6|184963.8|184838.8|184968.6|184843.6|184952.1|184827.1|23
1722005130000|2024-07-26 14:45:30|184966.8|184841.8|184976.6|184851.6|184978.1|184853.1|184966.8|184841.8|15
1722005140000|2024-07-26 14:45:40|184977.3|184852.3|184976.2|184851.2|184978.9|184853.9|184973.3|184848.3|24
1722005150000|2024-07-26 14:45:50|184997.4|184872.4|185009.1|184884.1|185012.8|184887.8|184997.4|184872.4|32
1722005160000|2024-07-26 14:46:00|185008.7|184883.7|185007.7|184882.7|185008.8|184883.8|184965.8|184840.8|22
1722005170000|2024-07-26 14:46:10|185006.8|184881.8|184972.5|184847.5|185009.8|184884.8|184968.8|184843.8|19
1722005180000|2024-07-26 14:46:20|184973.2|184848.2|184967.3|184842.3|184973.2|184848.2|184966.7|184841.7|7
1722005190000|2024-07-26 14:46:30|184968|184843|184973.6|184848.6|184973.6|184848.6|184968|184843|14
1722005200000|2024-07-26 14:46:40|184972.9|184847.9|184934.2|184809.2|184972.9|184847.9|184934.2|184809.2|16
1722005210000|2024-07-26 14:46:50|184938.4|184813.4|184940.6|184815.6|184955.4|184830.4|184938.4|184813.4|27
1722005220000|2024-07-26 14:47:00|184938.1|184813.1|184953.6|184828.6|184955.1|184830.1|184937.8|184812.8|14
1722005230000|2024-07-26 14:47:10|184952.6|184827.6|184948.8|184823.8|184954.7|184829.7|184948.8|184823.8|11
1722005240000|2024-07-26 14:47:20|184945.2|184820.2|184952.3|184827.3|184958.3|184833.3|184943.3|184818.3|14
1722005250000|2024-07-26 14:47:30|184950.3|184825.3|184953.8|184828.8|184955|184830|184941.3|184816.3|22
1722005260000|2024-07-26 14:47:40|184954|184829|184953|184828|184954.4|184829.4|184949.6|184824.6|19
1722005270000|2024-07-26 14:47:50|184952.3|184827.3|184901.9|184776.9|184956.7|184831.7|184901.9|184776.9|24
1722005280000|2024-07-26 14:48:00|184878.7|184753.7|184923.1|184798.1|184942.5|184817.5|184863.1|184753.7|30
1722005290000|2024-07-26 14:48:10|184924.1|184799.1|184879.7|184754.7|184925.7|184803.3|184835.9|184751.3|29
1722005300000|2024-07-26 14:48:20|184878.2|184753.2|184880.9|184755.9|184881.7|184756.7|184878.2|184753.2|15
1722005310000|2024-07-26 14:48:30|184880.4|184755.4|184828.9|184703.9|184889.4|184764.4|184827|184702|29
1722005320000|2024-07-26 14:48:40|184827.4|184702.4|184811.1|184686.1|184827.4|184702.4|184809.7|184684.7|19
1722005330000|2024-07-26 14:48:50|184810.8|184685.8|184806.4|184681.4|184813.3|184688.3|184806.4|184681.4|14
1722005340000|2024-07-26 14:49:00|184811.2|184686.2|184772.9|184647.9|184811.2|184686.2|184772.9|184647.9|27
1722005350000|2024-07-26 14:49:10|184773.7|184648.7|184771.8|184646.8|184774.6|184649.6|184760.4|184635.4|22
1722005360000|2024-07-26 14:49:20|184771.7|184646.7|184758.6|184633.6|184771.7|184646.7|184750.3|184625.3|12
1722005370000|2024-07-26 14:49:30|184757.1|184632.1|184756.6|184631.6|184757.4|184632.4|184754.2|184629.2|16
1722005380000|2024-07-26 14:49:40|184755.2|184630.2|184761.5|184636.5|184761.5|184636.5|184755.2|184630.2|9
1722005390000|2024-07-26 14:49:50|184762.2|184637.2|184765.8|184640.8|184766.6|184641.6|184762.2|184637.2|7
1722005400000|2024-07-26 14:50:00|184766.3|184641.3|184835.1|184710.1|184850.5|184725.5|184765.6|184640.6|15
1722005410000|2024-07-26 14:50:10|184834.9|184709.9|184848.4|184723.4|184852.5|184727.5|184834.9|184709.9|28
1722005420000|2024-07-26 14:50:20|184847.9|184722.9|184836.2|184711.2|184849.1|184724.1|184836.2|184711.2|11
1722005430000|2024-07-26 14:50:30|184835.6|184710.6|184786.7|184661.7|184835.6|184710.6|184779.7|184654.7|31
1722005440000|2024-07-26 14:50:40|184785.4|184660.4|184780.9|184655.9|184786.6|184661.6|184780.9|184655.9|11
1722005450000|2024-07-26 14:50:50|184781.6|184656.6|184785.4|184660.4|184786.7|184661.7|184781.6|184656.6|10
1722005460000|2024-07-26 14:51:00|184783.4|184658.4|184711.3|184661.3|184784.7|184665.7|184709.6|184638.8|19
1722005470000|2024-07-26 14:51:10|184712.7|184662.7|184760|184635|184761.4|184663.8|184709.6|184635|15
1722005480000|2024-07-26 14:51:20|184759|184634|184753.5|184628.5|184759|184634|184746.5|184621.5|15
1722005490000|2024-07-26 14:51:30|184751.8|184626.8|184697.8|184572.8|184751.8|184626.8|184694.9|184569.9|24
1722005500000|2024-07-26 14:51:40|184697.1|184572.1|184707.4|184582.4|184716.2|184591.2|184697|184572|25
1722005510000|2024-07-26 14:51:50|184713|184588|184711.6|184586.6|184720.8|184595.8|184711.5|184586.5|12
1722005520000|2024-07-26 14:52:00|184712.3|184587.3|184754.4|184629.4|184758.5|184633.5|184712.3|184587.3|24
1722005530000|2024-07-26 14:52:10|184753.2|184628.2|184786.3|184661.3|184786.3|184661.3|184751.8|184626.8|18
1722005540000|2024-07-26 14:52:20|184787.4|184662.4|184813.3|184688.3|184823.1|184698.1|184787.4|184662.4|26
1722005550000|2024-07-26 14:52:30|184812.3|184687.3|184822.1|184697.1|184822.1|184697.1|184805.7|184680.7|12
1722005560000|2024-07-26 14:52:40|184821.6|184696.6|184811.5|184686.5|184821.6|184696.6|184795|184670|19
1722005570000|2024-07-26 14:52:50|184812.1|184687.1|184844.2|184719.2|184847.6|184722.6|184812.1|184687.1|18
1722005580000|2024-07-26 14:53:00|184842.6|184717.6|184836.7|184711.7|184842.6|184717.6|184836.1|184711.1|10
1722005590000|2024-07-26 14:53:10|184837.6|184712.6|184832.5|184707.5|184837.8|184712.8|184832.5|184707.5|13
1722005600000|2024-07-26 14:53:20|184834.2|184709.2|184792.4|184667.4|184836.1|184711.1|184790.1|184665.1|10
1722005610000|2024-07-26 14:53:30|184793|184668|184762.8|184637.8|184797.6|184672.6|184762.8|184637.8|23
1722005620000|2024-07-26 14:53:40|184761.8|184636.8|184732.3|184607.3|184763.8|184638.8|184731.4|184606.4|22
1722005630000|2024-07-26 14:53:50|184734.7|184609.7|184717.4|184592.4|184734.8|184609.8|184717.3|184592.3|15
1722005640000|2024-07-26 14:54:00|184717.8|184592.8|184692.5|184567.5|184720.4|184595.4|184692.5|184567.5|22
1722005650000|2024-07-26 14:54:10|184667.9|184542.9|184627.2|184502.2|184667.9|184542.9|184627.2|184502.2|24
1722005660000|2024-07-26 14:54:20|184628.3|184503.3|184596.8|184471.8|184629.4|184504.4|184595.6|184470.6|22
1722005670000|2024-07-26 14:54:30|184598.5|184473.5|184624|184499|184626.6|184501.6|184590|184465|24
1722005680000|2024-07-26 14:54:40|184623.3|184498.3|184641.5|184516.5|184647.1|184522.1|184620.2|184495.2|23
1722005690000|2024-07-26 14:54:50|184640.7|184515.7|184590.3|184465.3|184640.7|184515.7|184574.3|184449.3|17
1722005700000|2024-07-26 14:55:00|184589.1|184464.1|184589.9|184464.9|184591.8|184466.8|184574.3|184449.3|28
1722005710000|2024-07-26 14:55:10|184589.4|184464.4|184593.1|184468.1|184593.7|184468.7|184588.5|184463.5|11
1722005720000|2024-07-26 14:55:20|184593.7|184468.7|184595|184470|184596|184471|184592.9|184467.9|6
1722005730000|2024-07-26 14:55:30|184597.1|184472.1|184670.4|184545.4|184674.9|184549.9|184597.1|184472.1|24
1722005740000|2024-07-26 14:55:40|184668.5|184543.5|184639.7|184514.7|184675.1|184550.1|184638.4|184513.4|25
1722005750000|2024-07-26 14:55:50|184637.5|184512.5|184638|184513|184640.1|184515.1|184601.6|184476.6|25
1722005760000|2024-07-26 14:56:00|184638.4|184513.4|184632.1|184507.1|184642.9|184517.9|184631.5|184506.5|14
1722005770000|2024-07-26 14:56:10|184631.5|184506.5|184635|184510|184635|184510|184630.6|184505.6|11
1722005780000|2024-07-26 14:56:20|184635.4|184510.4|184633.9|184508.9|184636.1|184511.1|184633.9|184508.9|8
1722005790000|2024-07-26 14:56:30|184633.6|184508.6|184687.5|184562.5|184687.5|184562.5|184632.9|184507.9|10
1722005800000|2024-07-26 14:56:40|184688.9|184563.9|184718.9|184593.9|184720.8|184595.8|184688.8|184563.8|33
1722005810000|2024-07-26 14:56:50|184719.5|184594.5|184671.2|184546.2|184719.5|184594.5|184671.2|184546.2|25
1722005820000|2024-07-26 14:57:00|184670.7|184545.7|184705.8|184580.8|184717.4|184623.9|184669.9|184544.9|28
1722005830000|2024-07-26 14:57:10|184706.5|184581.5|184713.7|184588.7|184713.7|184588.7|184706.5|184581.5|18
1722005840000|2024-07-26 14:57:20|184715|184590|184710.8|184585.8|184715|184590|184701.8|184576.8|28
1722005850000|2024-07-26 14:57:30|184711|184586|184743.1|184618.1|184746.2|184621.2|184706.8|184581.8|28
1722005860000|2024-07-26 14:57:40|184743.6|184618.6|184748.6|184623.6|184749|184624|184743.6|184618.6|9
1722005870000|2024-07-26 14:57:50|184749|184624|184751.5|184626.5|184755.1|184630.1|184749|184624|5
1722005880000|2024-07-26 14:58:00|184749.5|184624.5|184720.2|184595.2|184749.5|184624.5|184712.9|184587.9|22
1722005890000|2024-07-26 14:58:10|184716.4|184591.4|184737.5|184612.5|184739.9|184614.9|184702.5|184577.5|20
1722005900000|2024-07-26 14:58:20|184736.3|184611.3|184808.8|184683.8|184809.3|184684.3|184735.3|184610.3|14
1722005910000|2024-07-26 14:58:30|184807.5|184682.5|184801.2|184676.2|184809.1|184684.1|184790|184665|18
1722005920000|2024-07-26 14:58:40|184800.3|184675.3|184783.2|184658.2|184806.4|184681.4|184776.9|184651.9|32
1722005930000|2024-07-26 14:58:50|184782.6|184657.6|184846|184721|184846.1|184721.1|184782.6|184657.6|17
1722005940000|2024-07-26 14:59:00|184845.3|184720.3|184823.6|184698.6|184846.7|184721.7|184819.2|184694.2|17
1722005950000|2024-07-26 14:59:10|184839|184714|184844|184719|184845.3|184720.3|184831.6|184706.6|14
1722005960000|2024-07-26 14:59:20|184843.4|184718.4|184844.3|184719.3|184845.1|184720.1|184833.5|184708.5|15
1722005970000|2024-07-26 14:59:30|184844.8|184719.8|184845.4|184720.4|184845.4|184720.4|184841.2|184716.2|14
1722005980000|2024-07-26 14:59:40|184844.8|184719.8|184809.1|184684.1|184844.8|184719.8|184768.6|184672.3|20
1722005990000|2024-07-26 14:59:50|184809.4|184684.4|184818.7|184693.7|184818.9|184693.9|184809.4|184684.4|21
1722006000000|2024-07-26 15:00:00|184817.5|184692.5|184817.3|184692.3|184820.7|184695.7|184815.8|184690.8|13
1722006010000|2024-07-26 15:00:10|184817.5|184692.5|184753.2|184628.2|184817.5|184692.5|184750.8|184625.8|23
1722006020000|2024-07-26 15:00:20|184754.1|184629.1|184759.9|184634.9|184765.1|184640.1|184751|184626|19
1722006030000|2024-07-26 15:00:30|184760.3|184635.3|184824.3|184699.3|184824.4|184699.4|184759.7|184634.7|24
1722006040000|2024-07-26 15:00:40|184823.9|184698.9|184808.9|184683.9|184825.7|184700.7|184808.7|184683.7|14
1722006050000|2024-07-26 15:00:50|184811|184686|184807.1|184682.1|184811.4|184686.4|184806.5|184681.5|20
1722006060000|2024-07-26 15:01:00|184813.4|184688.4|184718.3|184593.3|184813.4|184688.4|184714.3|184589.3|31
1722006070000|2024-07-26 15:01:10|184717.4|184592.4|184713.6|184588.6|184717.4|184592.4|184712.9|184587.9|12
1722006080000|2024-07-26 15:01:20|184714|184589|184681.8|184556.8|184715.3|184590.3|184674.2|184549.2|30
1722006090000|2024-07-26 15:01:30|184681.6|184556.6|184706.4|184581.4|184708.9|184583.9|184678|184553|27
1722006100000|2024-07-26 15:01:40|184705.8|184580.8|184674.2|184549.2|184706.9|184581.9|184674.2|184549.2|28
1722006110000|2024-07-26 15:01:50|184673.7|184548.7|184666.4|184541.4|184673.7|184548.7|184658.2|184533.2|23
1722006120000|2024-07-26 15:02:00|184642.1|184517.1|184664.3|184539.3|184668.8|184543.8|184636.9|184511.9|28
1722006130000|2024-07-26 15:02:10|184664.9|184539.9|184686.1|184561.1|184704|184579|184664.9|184539.9|21
1722006140000|2024-07-26 15:02:20|184686.6|184561.6|184710.8|184585.8|184717.5|184592.5|184676.4|184551.4|28
1722006150000|2024-07-26 15:02:30|184704.8|184579.8|184677.3|184552.3|184704.8|184579.8|184671.9|184546.9|21
1722006160000|2024-07-26 15:02:40|184677.7|184552.7|184708.8|184583.8|184708.8|184583.8|184671.4|184546.4|21
1722006170000|2024-07-26 15:02:50|184716.2|184591.2|184728.5|184603.5|184732.7|184607.7|184710.2|184585.2|20
1722006180000|2024-07-26 15:03:00|184727.1|184602.1|184773.1|184648.1|184776.4|184651.4|184727.1|184602.1|23
1722006190000|2024-07-26 15:03:10|184772.9|184647.9|184782.5|184657.5|184782.5|184657.5|184771.6|184646.6|14
1722006200000|2024-07-26 15:03:20|184783.2|184658.2|184749.9|184624.9|184783.2|184658.2|184747.1|184622.1|17
1722006210000|2024-07-26 15:03:30|184750.5|184625.5|184753.5|184628.5|184755.4|184630.4|184748.2|184623.2|17
1722006220000|2024-07-26 15:03:40|184752.9|184627.9|184747.8|184622.8|184752.9|184627.9|184747.8|184622.8|7
1722006230000|2024-07-26 15:03:50|184748.3|184623.3|184742.8|184617.8|184751.4|184626.4|184742.8|184617.8|27
1722006240000|2024-07-26 15:04:00|184743.8|184618.8|184746.9|184621.9|184747.6|184622.6|184743.8|184618.8|8
1722006250000|2024-07-26 15:04:10|184747.5|184622.5|184680.4|184555.4|184747.5|184622.5|184678.4|184553.4|13
1722006260000|2024-07-26 15:04:20|184676.8|184551.8|184708|184583|184720.2|184595.2|184676.8|184551.8|34
1722006270000|2024-07-26 15:04:30|184707|184582|184742.4|184617.4|184744.5|184619.5|184705.5|184580.5|29
1722006280000|2024-07-26 15:04:40|184742|184617|184743.3|184618.3|184743.3|184618.3|184738.9|184613.9|22
1722006290000|2024-07-26 15:04:50|184744.1|184619.1|184703.2|184578.2|184745.4|184620.4|184703.2|184578.2|19
1722006300000|2024-07-26 15:05:00|184703.5|184578.5|184686.2|184561.2|184711.6|184586.6|184683.9|184558.9|25
1722006310000|2024-07-26 15:05:10|184680.4|184555.4|184634.7|184509.7|184680.4|184555.4|184614.6|184489.6|22
1722006320000|2024-07-26 15:05:20|184635.1|184510.1|184680|184555|184680|184555|184612.2|184487.2|21
1722006330000|2024-07-26 15:05:30|184638.1|184513.1|184640.9|184515.9|184642|184517|184638.1|184513.1|17
1722006340000|2024-07-26 15:05:40|184641.4|184516.4|184614.3|184489.3|184641.5|184516.5|184599.5|184474.5|18
1722006350000|2024-07-26 15:05:50|184614.7|184489.7|184616.1|184491.1|184617.5|184492.5|184614.7|184489.7|15
1722006360000|2024-07-26 15:06:00|184616.7|184491.7|184632.6|184507.6|184635.3|184510.3|184616.6|184491.6|24
1722006370000|2024-07-26 15:06:10|184631.8|184506.8|184633.9|184508.9|184635.1|184510.1|184631.8|184506.8|11
1722006380000|2024-07-26 15:06:20|184633.4|184508.4|184635.8|184510.8|184637.8|184512.8|184631|184506|19
1722006390000|2024-07-26 15:06:30|184634.4|184509.4|184601.8|184476.8|184635.8|184510.8|184601.7|184476.7|20
1722006400000|2024-07-26 15:06:40|184602.6|184477.6|184598.4|184473.4|184602.7|184477.7|184598.1|184473.1|14
1722006410000|2024-07-26 15:06:50|184599.1|184474.1|184602.3|184477.3|184602.6|184477.6|184599.1|184474.1|8
1722006420000|2024-07-26 15:07:00|184604.4|184479.4|184597.3|184472.3|184610.6|184485.6|184594.7|184469.7|23
1722006430000|2024-07-26 15:07:10|184600.7|184475.7|184575.1|184450.1|184605.7|184480.7|184575.1|184450.1|29
1722006440000|2024-07-26 15:07:20|184580.4|184455.4|184567.3|184442.3|184582|184457|184545.7|184420.7|28
1722006450000|2024-07-26 15:07:30|184567.1|184442.1|184587.4|184462.4|184588.8|184463.8|184567.1|184442.1|22
1722006460000|2024-07-26 15:07:40|184587.8|184462.8|184535.9|184410.9|184588.6|184463.6|184535.4|184410.4|18
1722006470000|2024-07-26 15:07:50|184536.5|184411.5|184528.9|184403.9|184536.5|184411.5|184504.3|184379.3|23
1722006480000|2024-07-26 15:08:00|184527.3|184402.3|184517.9|184392.9|184527.3|184402.3|184517.9|184392.9|5
1722006490000|2024-07-26 15:08:10|184517.5|184392.5|184504|184379|184517.5|184392.5|184504|184379|7
1722006500000|2024-07-26 15:08:20|184503.5|184378.5|184482.6|184357.6|184503.5|184378.5|184478.5|184353.5|19
1722006510000|2024-07-26 15:08:30|184480.8|184355.8|184479|184354|184482.9|184357.9|184475.9|184350.9|14
1722006520000|2024-07-26 15:08:40|184479.5|184354.5|184476.7|184351.7|184479.5|184354.5|184474.2|184349.2|13
1722006530000|2024-07-26 15:08:50|184478.1|184353.1|184437.6|184312.6|184479.5|184354.5|184426.4|184301.4|25
1722006540000|2024-07-26 15:09:00|184435.4|184310.4|184442.2|184317.2|184442.3|184317.3|184420.3|184295.3|31
1722006550000|2024-07-26 15:09:10|184441.6|184316.6|184445|184320|184453.8|184328.8|184439.8|184314.8|22
1722006560000|2024-07-26 15:09:20|184443.8|184318.8|184430.4|184305.4|184443.8|184318.8|184426.6|184301.6|12
1722006570000|2024-07-26 15:09:30|184432.8|184307.8|184439.7|184314.7|184451.7|184326.7|184429.4|184304.4|19
1722006580000|2024-07-26 15:09:40|184436.7|184311.7|184407.7|184282.7|184436.7|184311.7|184406.8|184281.8|15
1722006590000|2024-07-26 15:09:50|184408.9|184283.9|184463.5|184338.5|184465.2|184340.2|184407.4|184282.4|31
1722006600000|2024-07-26 15:10:00|184465.5|184340.5|184474.2|184349.2|184475.3|184350.3|184464.7|184339.7|26
1722006610000|2024-07-26 15:10:10|184472.8|184347.8|184433.7|184308.7|184473.4|184348.4|184433.3|184308.3|20
1722006620000|2024-07-26 15:10:20|184434.1|184309.1|184446.4|184321.4|184460.1|184335.1|184434.1|184309.1|23
1722006630000|2024-07-26 15:10:30|184447.6|184322.6|184381.7|184256.7|184447.6|184322.6|184381.7|184256.7|17
1722006640000|2024-07-26 15:10:40|184382.3|184257.3|184389.5|184264.5|184390.8|184265.8|184380.9|184255.9|10
1722006650000|2024-07-26 15:10:50|184388.9|184263.9|184402.3|184277.3|184403.9|184278.9|184388.7|184263.7|19
1722006660000|2024-07-26 15:11:00|184402.9|184277.9|184366.8|184241.8|184402.9|184277.9|184348.6|184223.6|21
1722006670000|2024-07-26 15:11:10|184366.1|184241.1|184361.8|184236.8|184368.5|184243.5|184350.9|184225.9|17
1722006680000|2024-07-26 15:11:20|184362.4|184237.4|184378.6|184253.6|184378.6|184253.6|184361.4|184236.4|17
1722006690000|2024-07-26 15:11:30|184379.1|184254.1|184414.5|184289.5|184414.5|184289.5|184363.5|184238.5|29
1722006700000|2024-07-26 15:11:40|184412.6|184287.6|184435.5|184310.5|184437.3|184312.3|184411.7|184286.7|16
1722006710000|2024-07-26 15:11:50|184435.8|184310.8|184448.9|184323.9|184451.4|184326.4|184435.2|184310.2|24
1722006720000|2024-07-26 15:12:00|184450|184325|184441.2|184316.2|184450.5|184325.5|184438.8|184313.8|15
1722006730000|2024-07-26 15:12:10|184440.2|184315.2|184455.8|184330.8|184455.8|184330.8|184431.3|184306.3|20
1722006740000|2024-07-26 15:12:20|184459.3|184334.3|184507.9|184382.9|184511.4|184386.4|184459.3|184334.3|18
1722006750000|2024-07-26 15:12:30|184507.5|184382.5|184500.6|184375.6|184524.8|184399.8|184495.5|184370.5|26
1722006760000|2024-07-26 15:12:40|184495.9|184370.9|184519.9|184394.9|184522.4|184397.4|184495.9|184370.9|20
1722006770000|2024-07-26 15:12:50|184520.5|184395.5|184561.9|184436.9|184562.1|184437.1|184518.4|184393.4|25
1722006780000|2024-07-26 15:13:00|184561.6|184436.6|184545.5|184420.5|184569.2|184444.2|184532.1|184407.1|24
1722006790000|2024-07-26 15:13:10|184544.6|184419.6|184547.7|184422.7|184547.7|184422.7|184542.6|184417.6|18
1722006800000|2024-07-26 15:13:20|184546.5|184421.5|184549.9|184424.9|184562.8|184437.8|184542.5|184417.5|20
1722006810000|2024-07-26 15:13:30|184549|184424|184533.3|184408.3|184549|184424|184530.3|184405.3|14
1722006820000|2024-07-26 15:13:40|184516|184391|184493.2|184368.2|184516|184391|184493.2|184368.2|24
1722006830000|2024-07-26 15:13:50|184494.4|184369.4|184496.1|184371.1|184496.1|184371.1|184494|184369|8
1722006840000|2024-07-26 15:14:00|184497.8|184372.8|184499.9|184374.9|184502.2|184377.2|184497.8|184372.8|11
1722006850000|2024-07-26 15:14:10|184499.5|184374.5|184525.9|184400.9|184527.6|184402.6|184499.3|184374.3|28
1722006860000|2024-07-26 15:14:20|184525.6|184400.6|184524.7|184399.7|184525.7|184400.7|184521.6|184396.6|15
1722006870000|2024-07-26 15:14:30|184525.2|184400.2|184524.9|184399.9|184544.7|184419.7|184515.1|184390.1|24
1722006880000|2024-07-26 15:14:40|184524|184399|184531.9|184406.9|184533.3|184408.3|184520.5|184395.5|14
1722006890000|2024-07-26 15:14:50|184531.5|184406.5|184536.1|184411.1|184539.7|184414.7|184531.5|184406.5|13
1722006900000|2024-07-26 15:15:00|184534.1|184409.1|184539.3|184414.3|184561.3|184436.3|184534.1|184409.1|24
1722006910000|2024-07-26 15:15:10|184539.4|184414.4|184555.3|184430.3|184559.5|184434.5|184539.4|184414.4|25
1722006920000|2024-07-26 15:15:20|184555.7|184430.7|184561.8|184436.8|184562.7|184437.7|184555.7|184430.7|12
1722006930000|2024-07-26 15:15:30|184564|184439|184551.8|184426.8|184564|184439|184534.7|184409.7|20
1722006940000|2024-07-26 15:15:40|184552.4|184427.4|184531.4|184406.4|184552.4|184427.4|184530.9|184405.9|20
1722006950000|2024-07-26 15:15:50|184530.9|184405.9|184535.7|184410.7|184538.2|184413.2|184530.9|184405.9|14
1722006960000|2024-07-26 15:16:00|184535.1|184410.1|184496|184371|184535.1|184410.1|184489.6|184364.6|18
1722006970000|2024-07-26 15:16:10|184494.7|184369.7|184499.7|184374.7|184499.7|184374.7|184494.3|184369.3|11
1722006980000|2024-07-26 15:16:20|184498.3|184373.3|184482.4|184357.4|184498.3|184373.3|184480.4|184355.4|20
1722006990000|2024-07-26 15:16:30|184482.8|184357.8|184497.5|184372.5|184499|184374|184482.2|184357.2|15
1722007000000|2024-07-26 15:16:40|184498.4|184373.4|184530.8|184405.8|184541.7|184416.7|184498.4|184373.4|26
1722007010000|2024-07-26 15:16:50|184528.1|184403.1|184508.3|184383.3|184528.9|184403.9|184506.2|184381.2|13
1722007020000|2024-07-26 15:17:00|184508.1|184383.1|184497.4|184372.4|184508.9|184383.9|184496.1|184371.1|9
1722007030000|2024-07-26 15:17:10|184496.6|184371.6|184480.6|184355.6|184496.6|184371.6|184473.2|184348.2|13
1722007040000|2024-07-26 15:17:20|184480.5|184355.5|184469.8|184344.8|184483|184358|184465.2|184340.2|22
1722007050000|2024-07-26 15:17:30|184465.1|184340.1|184458.3|184333.3|184471.5|184346.5|184458.3|184333.3|24
1722007060000|2024-07-26 15:17:40|184458|184333|184516.5|184391.5|184516.5|184391.5|184455.5|184330.5|6
1722007070000|2024-07-26 15:17:50|184521.5|184396.5|184542.2|184417.2|184548.4|184423.4|184521.5|184396.5|22
1722007080000|2024-07-26 15:18:00|184540.8|184415.8|184533.2|184408.2|184542.3|184417.3|184531.9|184406.9|22
1722007090000|2024-07-26 15:18:10|184533.8|184408.8|184535.4|184410.4|184535.4|184410.4|184532.3|184407.3|25
1722007100000|2024-07-26 15:18:20|184535.9|184410.9|184534.3|184409.3|184537.6|184412.6|184533.4|184408.4|15
1722007110000|2024-07-26 15:18:30|184532.8|184407.8|184536.8|184411.8|184537.5|184412.5|184532.2|184407.2|18
1722007120000|2024-07-26 15:18:40|184537.2|184412.2|184537.2|184412.2|184538.5|184413.5|184536.8|184411.8|6
1722007130000|2024-07-26 15:18:50|184536.7|184411.7|184535|184410|184536.7|184411.7|184532.1|184407.1|12
1722007140000|2024-07-26 15:19:00|184534.6|184409.6|184533.1|184408.1|184536.1|184411.1|184532.2|184407.2|20
1722007150000|2024-07-26 15:19:10|184532.3|184407.3|184489.7|184364.7|184536.5|184411.5|184483.9|184358.9|32
1722007160000|2024-07-26 15:19:20|184489.4|184364.4|184489.3|184364.3|184489.9|184364.9|184471.3|184346.3|30
1722007170000|2024-07-26 15:19:30|184491.8|184366.8|184557.6|184432.6|184565.5|184440.5|184491.8|184366.8|19
1722007180000|2024-07-26 15:19:40|184557.2|184432.2|184565.3|184440.3|184570.6|184445.6|184556.8|184431.8|13
1722007190000|2024-07-26 15:19:50|184566.3|184441.3|184549|184424|184568.5|184443.5|184547.8|184422.8|23
1722007200000|2024-07-26 15:20:00|184549.4|184424.4|184570.7|184445.7|184570.7|184445.7|184548.1|184423.1|21
1722007210000|2024-07-26 15:20:10|184570.8|184445.8|184558.2|184433.2|184586.1|184461.1|184558.2|184433.2|19
1722007220000|2024-07-26 15:20:20|184558.8|184433.8|184611.7|184486.7|184626.7|184501.7|184558.8|184433.8|32
1722007230000|2024-07-26 15:20:30|184612.5|184487.5|184647.8|184522.8|184649.2|184524.2|184606.9|184481.9|23
1722007240000|2024-07-26 15:20:40|184647.2|184522.2|184622|184497|184670.2|184545.2|184610.3|184485.3|21
1722007250000|2024-07-26 15:20:50|184621.4|184496.4|184603.9|184478.9|184621.6|184496.6|184601.7|184476.7|16
1722007260000|2024-07-26 15:21:00|184605|184480|184601.1|184476.1|184606.4|184481.4|184597.7|184472.7|30
1722007270000|2024-07-26 15:21:10|184600.7|184475.7|184600.8|184475.8|184608.7|184483.7|184596.9|184471.9|35
1722007280000|2024-07-26 15:21:20|184600.3|184475.3|184606|184481|184606.4|184481.4|184600.3|184475.3|9
1722007290000|2024-07-26 15:21:30|184607.1|184482.1|184611.6|184486.6|184658.2|184533.2|184607.1|184482.1|27
1722007300000|2024-07-26 15:21:40|184612|184487|184622.5|184497.5|184624.2|184499.2|184612|184487|11
1722007310000|2024-07-26 15:21:50|184621.8|184496.8|184626.1|184501.1|184629.4|184504.4|184620.8|184495.8|24
1722007320000|2024-07-26 15:22:00|184623.7|184498.7|184636.4|184511.4|184640.3|184515.3|184623.7|184498.7|27
1722007330000|2024-07-26 15:22:10|184636.8|184511.8|184636.5|184511.5|184640.5|184515.5|184635.1|184510.1|17
1722007340000|2024-07-26 15:22:20|184634|184509|184634.2|184509.2|184635.2|184510.2|184627.2|184502.2|16
1722007350000|2024-07-26 15:22:30|184633.4|184508.4|184635.2|184510.2|184636|184511|184629.6|184504.6|13
1722007360000|2024-07-26 15:22:40|184636.6|184511.6|184592.8|184467.8|184636.6|184511.6|184590.1|184465.1|16
1722007370000|2024-07-26 15:22:50|184593.4|184468.4|184590.2|184465.2|184593.4|184468.4|184588.7|184463.7|12
1722007380000|2024-07-26 15:23:00|184591.7|184466.7|184599.2|184474.2|184602.2|184477.2|184590.2|184465.2|16
1722007390000|2024-07-26 15:23:10|184597.3|184472.3|184595.8|184470.8|184599.2|184474.2|184595.8|184470.8|5
1722007400000|2024-07-26 15:23:20|184591|184466|184579.1|184454.1|184595.1|184470.1|184563.2|184438.2|29
1722007410000|2024-07-26 15:23:30|184577.3|184452.3|184578.3|184453.3|184580.6|184455.6|184570.7|184445.7|19
1722007420000|2024-07-26 15:23:40|184574.4|184449.4|184648.9|184523.9|184649.5|184524.5|184573.2|184448.2|23
1722007430000|2024-07-26 15:23:50|184649.5|184524.5|184672.4|184547.4|184675.1|184550.1|184649.5|184524.5|20
1722007440000|2024-07-26 15:24:00|184670.4|184545.4|184638.6|184513.6|184672.3|184547.3|184632.4|184507.4|27
1722007450000|2024-07-26 15:24:10|184636.7|184511.7|184674.4|184549.4|184674.9|184549.9|184636.7|184511.7|23
1722007460000|2024-07-26 15:24:20|184672.4|184547.4|184670.4|184545.4|184672.4|184547.4|184669.5|184544.5|10
1722007470000|2024-07-26 15:24:30|184670.7|184545.7|184646.7|184521.7|184670.7|184545.7|184640.6|184515.6|19
1722007480000|2024-07-26 15:24:40|184647.2|184522.2|184649|184524|184649.8|184524.8|184643.9|184518.9|11
1722007490000|2024-07-26 15:24:50|184648.5|184523.5|184640.5|184515.5|184648.5|184523.5|184638.5|184513.5|23
1722007500000|2024-07-26 15:25:00|184638|184513|184639.6|184514.6|184660.2|184535.2|184638|184513|24
1722007510000|2024-07-26 15:25:10|184639.3|184514.3|184612.6|184487.6|184639.6|184514.6|184612.6|184487.6|18
1722007520000|2024-07-26 15:25:20|184610.4|184485.4|184614|184489|184619.5|184494.5|184609.8|184484.8|17
1722007530000|2024-07-26 15:25:30|184613.2|184488.2|184634.8|184509.8|184637.7|184512.7|184613.2|184488.2|13
1722007540000|2024-07-26 15:25:40|184634.1|184509.1|184635.4|184510.4|184635.4|184510.4|184633.8|184508.8|7
1722007550000|2024-07-26 15:25:50|184634.9|184509.9|184641.6|184516.6|184642.3|184517.3|184634.4|184509.4|13
1722007560000|2024-07-26 15:26:00|184642.3|184517.3|184640|184515|184649.5|184524.5|184638.3|184513.3|22
1722007570000|2024-07-26 15:26:10|184640.4|184515.4|184652.1|184527.1|184653.7|184528.7|184640.4|184515.4|13
1722007580000|2024-07-26 15:26:20|184652.6|184527.6|184647.8|184522.8|184652.6|184527.6|184645.1|184520.1|15
1722007590000|2024-07-26 15:26:30|184646.9|184521.9|184673.1|184548.1|184673.6|184548.6|184645.9|184520.9|17
1722007600000|2024-07-26 15:26:40|184672.6|184547.6|184662.4|184537.4|184680.7|184555.7|184654.1|184529.1|16
1722007610000|2024-07-26 15:26:50|184662.9|184537.9|184653.4|184528.4|184669.4|184544.4|184653.2|184528.2|29
1722007620000|2024-07-26 15:27:00|184656|184531|184662.2|184537.2|184663.3|184538.3|184654.3|184529.3|22
1722007630000|2024-07-26 15:27:10|184661.5|184536.5|184669.1|184544.1|184678.5|184553.5|184660|184535|20
1722007640000|2024-07-26 15:27:20|184666.7|184541.7|184647.4|184522.4|184677.8|184552.8|184647|184522|24
1722007650000|2024-07-26 15:27:30|184648.3|184523.3|184657.6|184532.6|184658.8|184533.8|184647.8|184522.8|18
1722007660000|2024-07-26 15:27:40|184657|184532|184655.5|184530.5|184658.2|184533.2|184655.5|184530.5|18
1722007670000|2024-07-26 15:27:50|184654.3|184529.3|184630.4|184505.4|184654.3|184529.3|184629.9|184504.9|21
1722007680000|2024-07-26 15:28:00|184630.7|184505.7|184617.2|184492.2|184630.7|184505.7|184614.1|184489.1|28
1722007690000|2024-07-26 15:28:10|184619.4|184494.4|184621.2|184496.2|184621.2|184496.2|184617.4|184492.4|11
1722007700000|2024-07-26 15:28:20|184618.6|184493.6|184628.9|184503.9|184633.8|184508.8|184618.1|184493.1|20
1722007710000|2024-07-26 15:28:30|184600.4|184475.4|184601.2|184476.2|184608.2|184483.2|184597.8|184472.8|21
1722007720000|2024-07-26 15:28:40|184599|184474|184601.4|184476.4|184601.7|184476.7|184596.7|184471.7|21
1722007730000|2024-07-26 15:28:50|184599.6|184474.6|184601.8|184476.8|184601.8|184476.8|184596.9|184471.9|14
1722007740000|2024-07-26 15:29:00|184600.8|184475.8|184600|184475|184602.1|184477.1|184595.5|184470.5|15
1722007750000|2024-07-26 15:29:10|184597.9|184472.9|184598.3|184473.3|184599|184474|184595.3|184470.3|19
1722007760000|2024-07-26 15:29:20|184598.7|184473.7|184571|184446|184598.7|184473.7|184567.2|184442.2|19
1722007770000|2024-07-26 15:29:30|184570.7|184445.7|184576.1|184451.1|184581|184456|184570.7|184445.7|16
1722007780000|2024-07-26 15:29:40|184576.4|184451.4|184572.2|184447.2|184577.7|184452.7|184569.3|184444.3|18
1722007790000|2024-07-26 15:29:50|184571.6|184446.6|184571.5|184446.5|184571.6|184446.6|184570.4|184445.4|5
1722007800000|2024-07-26 15:30:00|184571|184446|184565.8|184440.8|184574.4|184449.4|184539.6|184414.6|30
1722007810000|2024-07-26 15:30:10|184565.4|184440.4|184563.4|184438.4|184566.2|184441.2|184556.7|184431.7|23
1722007820000|2024-07-26 15:30:20|184563.5|184438.5|184551|184426|184563.6|184438.6|184551|184426|9
1722007830000|2024-07-26 15:30:30|184553.4|184428.4|184630.1|184505.1|184638.7|184513.7|184553.2|184428.2|24
1722007840000|2024-07-26 15:30:40|184629.6|184504.6|184654.6|184529.6|184668.6|184543.6|184629.6|184504.6|32
1722007850000|2024-07-26 15:30:50|184653.3|184528.3|184720.8|184595.8|184720.8|184595.8|184652.6|184527.6|31
1722007860000|2024-07-26 15:31:00|184720.9|184595.9|184701.3|184576.3|184720.9|184595.9|184701.3|184576.3|20
1722007870000|2024-07-26 15:31:10|184701.1|184576.1|184675.3|184550.3|184701.4|184576.4|184672.7|184547.7|11
1722007880000|2024-07-26 15:31:20|184675.2|184550.2|184714.3|184589.3|184715.9|184590.9|184675.2|184550.2|25
1722007890000|2024-07-26 15:31:30|184714.8|184589.8|184711|184586|184715.1|184590.1|184710.2|184585.2|32
1722007900000|2024-07-26 15:31:40|184710.3|184585.3|184734.6|184609.6|184734.6|184609.6|184709.9|184584.9|16
1722007910000|2024-07-26 15:31:50|184735.3|184610.3|184751.3|184626.3|184751.5|184626.5|184732.3|184607.3|14
1722007920000|2024-07-26 15:32:00|184751|184626|184775.5|184650.5|184789.9|184664.9|184745.9|184620.9|22
1722007930000|2024-07-26 15:32:10|184774.4|184649.4|184724.7|184599.7|184774.4|184649.4|184720.7|184595.7|29
1722007940000|2024-07-26 15:32:20|184724|184599|184707.2|184582.2|184724|184599|184688.9|184563.9|31
1722007950000|2024-07-26 15:32:30|184707.6|184582.6|184719.5|184594.5|184729.7|184604.7|184698.8|184573.8|28
1722007960000|2024-07-26 15:32:40|184718.3|184593.3|184714.8|184589.8|184718.8|184593.8|184712.3|184587.3|14
1722007970000|2024-07-26 15:32:50|184712.8|184587.8|184717.3|184592.3|184718.8|184593.8|184693.7|184568.7|27
1722007980000|2024-07-26 15:33:00|184717.8|184592.8|184716.9|184591.9|184718.3|184593.3|184716.9|184591.9|6
1722007990000|2024-07-26 15:33:10|184717.5|184592.5|184715.1|184590.1|184717.5|184592.5|184715.1|184590.1|3
1722008000000|2024-07-26 15:33:20|184715.4|184590.4|184713.8|184588.8|184715.6|184590.6|184713.8|184588.8|5
1722008010000|2024-07-26 15:33:30|184713.7|184588.7|184776.6|184651.6|184781.2|184664.6|184689.5|184564.5|16
1722008020000|2024-07-26 15:33:40|184776.9|184651.9|184730.5|184680.5|184789.3|184709.7|184730.5|184647.6|25
1722008030000|2024-07-26 15:33:50|184727.7|184677.7|184768.6|184643.6|184770.6|184688.2|184727.7|184640.6|20
1722008040000|2024-07-26 15:34:00|184769|184644|184707.1|184657.1|184769|184657.1|184702|184637.2|22
1722008050000|2024-07-26 15:34:10|184707|184657|184773.2|184648.2|184773.2|184675.2|184706.6|184642.3|27
1722008060000|2024-07-26 15:34:20|184774.6|184649.6|184769.8|184644.8|184779.8|184654.8|184769.8|184644.8|29
1722008070000|2024-07-26 15:34:30|184770.6|184645.6|184772.7|184647.7|184776.3|184657.7|184707.7|184610|23
1722008080000|2024-07-26 15:34:40|184772.9|184647.9|184768.9|184643.9|184772.9|184647.9|184768|184643|12
1722008090000|2024-07-26 15:34:50|184769.3|184644.3|184754.9|184629.9|184769.3|184644.3|184749.2|184624.2|20
1722008100000|2024-07-26 15:35:00|184755|184630|184755.9|184630.9|184756.5|184631.5|184751.9|184626.9|22
1722008110000|2024-07-26 15:35:10|184750.9|184625.9|184730.3|184605.3|184750.9|184625.9|184730.2|184605.2|24
1722008120000|2024-07-26 15:35:20|184728.9|184603.9|184711.4|184586.4|184728.9|184603.9|184711.2|184586.2|17
1722008130000|2024-07-26 15:35:30|184712|184587|184711.4|184586.4|184712.8|184587.8|184711.4|184586.4|11
1722008140000|2024-07-26 15:35:40|184710.4|184585.4|184704.3|184579.3|184710.4|184585.4|184704.2|184579.2|15
1722008150000|2024-07-26 15:35:50|184704.2|184579.2|184702.6|184577.6|184704.2|184579.2|184702.3|184577.3|3
1722008160000|2024-07-26 15:36:00|184676.4|184551.4|184662.8|184537.8|184680.4|184555.4|184660.3|184535.3|27
1722008170000|2024-07-26 15:36:10|184664|184539|184637.3|184512.3|184664.6|184539.6|184635.1|184510.1|22
1722008180000|2024-07-26 15:36:20|184636.9|184511.9|184640.6|184515.6|184641.3|184516.3|184636.8|184511.8|23
1722008190000|2024-07-26 15:36:30|184640.7|184515.7|184640.1|184515.1|184642.3|184517.3|184639.2|184514.2|18
1722008200000|2024-07-26 15:36:40|184640.9|184515.9|184644.7|184519.7|184644.8|184519.8|184640|184515|21
1722008210000|2024-07-26 15:36:50|184645.4|184520.4|184641.9|184516.9|184647.3|184522.3|184641.9|184516.9|16
1722008220000|2024-07-26 15:37:00|184642.3|184517.3|184644.9|184519.9|184644.9|184519.9|184642.3|184517.3|13
1722008230000|2024-07-26 15:37:10|184644.2|184519.2|184639.4|184514.4|184644.2|184519.2|184638.8|184513.8|13
1722008240000|2024-07-26 15:37:20|184639|184514|184652.7|184527.7|184691.7|184593.3|184636.2|184512.4|21
1722008250000|2024-07-26 15:37:30|184652.8|184527.8|184666.3|184541.3|184667|184542|184652|184527|15
1722008260000|2024-07-26 15:37:40|184648.9|184598.9|184671.2|184546.2|184680.2|184598.9|184648.9|184546.2|15
1722008270000|2024-07-26 15:37:50|184672.9|184547.9|184621.9|184496.9|184673.3|184548.3|184621.9|184496.9|26
1722008280000|2024-07-26 15:38:00|184626.6|184501.6|184603.1|184478.1|184632.2|184507.2|184602.7|184477.7|33
1722008290000|2024-07-26 15:38:10|184603.4|184478.4|184603.4|184478.4|184604.8|184479.8|184602.7|184477.7|19
1722008300000|2024-07-26 15:38:20|184603.9|184478.9|184605.7|184480.7|184607.1|184482.1|184603.4|184478.4|15
1722008310000|2024-07-26 15:38:30|184606.2|184481.2|184609.6|184484.6|184609.6|184484.6|184604.7|184479.7|22
1722008320000|2024-07-26 15:38:40|184607.9|184482.9|184643.5|184518.5|184653.9|184528.9|184607.9|184482.9|19
1722008330000|2024-07-26 15:38:50|184642.7|184517.7|184612.9|184562.9|184642.8|184568|184608.9|184517.2|18
1722008340000|2024-07-26 15:39:00|184613.7|184563.7|184605.9|184555.9|184613.7|184563.7|184605.9|184555.9|23
1722008350000|2024-07-26 15:39:10|184605|184555|184609|184484|184637.1|184555|184605|184482|24
1722008360000|2024-07-26 15:39:20|184609.4|184484.4|184628.2|184503.2|184650.5|184525.5|184609.2|184484.2|26
1722008370000|2024-07-26 15:39:30|184627.8|184502.8|184604.2|184479.2|184627.8|184502.8|184594.8|184469.8|16
1722008380000|2024-07-26 15:39:40|184603.4|184478.4|184603.3|184478.3|184605.7|184480.7|184603.3|184478.3|17
1722008390000|2024-07-26 15:39:50|184603.2|184478.2|184604.5|184479.5|184607.6|184482.6|184603.2|184478.2|11
1722008400000|2024-07-26 15:40:00|184605.1|184480.1|184660.5|184535.5|184661.9|184553|184590.1|184480.1|19
1722008410000|2024-07-26 15:40:10|184660.1|184535.1|184645.2|184520.2|184660.1|184535.7|184577.5|184493.6|29
1722008420000|2024-07-26 15:40:20|184645.5|184520.5|184643.3|184518.3|184659|184534|184642.1|184517.1|24
1722008430000|2024-07-26 15:40:30|184643.8|184518.8|184638.8|184513.8|184644|184519|184638|184513|18
1722008440000|2024-07-26 15:40:40|184637.4|184512.4|184568.7|184443.7|184637.4|184512.4|184568.6|184443.6|16
1722008450000|2024-07-26 15:40:50|184568.9|184443.9|184565.3|184440.3|184571.7|184446.7|184562.2|184437.2|26
1722008460000|2024-07-26 15:41:00|184564.8|184439.8|184564.6|184439.6|184566.4|184441.4|184544.5|184419.5|29
1722008470000|2024-07-26 15:41:10|184572.2|184447.2|184547.2|184422.2|184575.6|184450.6|184545.5|184420.5|30
1722008480000|2024-07-26 15:41:20|184545.7|184420.7|184530.1|184405.1|184553.7|184428.7|184530.1|184405.1|18
1722008490000|2024-07-26 15:41:30|184530.5|184405.5|184476.1|184351.1|184530.6|184405.6|184475.2|184350.2|27
1722008500000|2024-07-26 15:41:40|184476.6|184351.6|184461.6|184336.6|184492.9|184367.9|184461|184336|25
1722008510000|2024-07-26 15:41:50|184460.8|184335.8|184464|184339|184465|184340|184460.8|184335.8|27
1722008520000|2024-07-26 15:42:00|184463.4|184338.4|184433.5|184308.5|184464|184339|184431.7|184306.7|30
1722008530000|2024-07-26 15:42:10|184433.8|184308.8|184431.1|184306.1|184441.8|184316.8|184423.3|184298.3|28
1722008540000|2024-07-26 15:42:20|184425.4|184300.4|184426.8|184301.8|184449.9|184324.9|184424.4|184299.4|25
1722008550000|2024-07-26 15:42:30|184428.8|184303.8|184395.9|184270.9|184431.1|184306.1|184395.9|184270.9|31
1722008560000|2024-07-26 15:42:40|184396.1|184271.1|184415.7|184290.7|184419.4|184294.4|184395.8|184270.8|16
1722008570000|2024-07-26 15:42:50|184415.1|184290.1|184389.4|184264.4|184415.1|184290.1|184388.9|184263.9|25
1722008580000|2024-07-26 15:43:00|184388.9|184263.9|184369.1|184244.1|184388.9|184263.9|184361.4|184236.4|25
1722008590000|2024-07-26 15:43:10|184370|184245|184367.9|184242.9|184370.7|184245.7|184367|184242|13
1722008600000|2024-07-26 15:43:20|184367.8|184242.8|184400.3|184275.3|184409.8|184301.7|184348.1|184242.8|19
1722008610000|2024-07-26 15:43:30|184399.5|184274.5|184386.2|184261.2|184402.3|184277.3|184359.5|184234.5|25
1722008620000|2024-07-26 15:43:40|184385.5|184260.5|184361.7|184236.7|184387.9|184262.9|184360.9|184235.9|14
1722008630000|2024-07-26 15:43:50|184361.6|184236.6|184389.1|184264.1|184390.6|184265.6|184358.3|184233.3|29
1722008640000|2024-07-26 15:44:00|184393.6|184268.6|184427.8|184302.8|184446.7|184321.7|184392|184267|33
1722008650000|2024-07-26 15:44:10|184428.2|184303.2|184423.3|184298.3|184428.2|184303.2|184421.2|184296.2|30
1722008660000|2024-07-26 15:44:20|184424|184299|184422.3|184297.3|184424.2|184299.2|184420.6|184295.6|28
1722008670000|2024-07-26 15:44:30|184422.8|184297.8|184423.3|184298.3|184428.4|184303.4|184422.8|184297.8|30
1722008680000|2024-07-26 15:44:40|184421.8|184296.8|184403.7|184278.7|184429.6|184304.6|184394.6|184269.6|29
1722008690000|2024-07-26 15:44:50|184402.2|184277.2|184401.2|184276.2|184438.5|184313.5|184401.2|184276.2|22
1722008700000|2024-07-26 15:45:00|184399.5|184274.5|184354.9|184229.9|184399.5|184274.5|184354.9|184229.9|34
1722008710000|2024-07-26 15:45:10|184356.8|184231.8|184359.5|184234.5|184363.7|184238.7|184355.6|184230.6|28
1722008720000|2024-07-26 15:45:20|184360.6|184235.6|184341.2|184216.2|184362.5|184237.5|184324.1|184199.1|35
1722008730000|2024-07-26 15:45:30|184342.4|184217.4|184339.9|184214.9|184356.8|184231.8|184338.4|184213.4|27
1722008740000|2024-07-26 15:45:40|184338.6|184213.6|184344|184219|184344.4|184219.4|184338.1|184213.1|29
1722008750000|2024-07-26 15:45:50|184345.1|184220.1|184355.9|184230.9|184357.3|184232.3|184344|184219|19
1722008760000|2024-07-26 15:46:00|184356.6|184231.6|184356.6|184231.6|184381.6|184256.6|184354.7|184229.7|27
1722008770000|2024-07-26 15:46:10|184356.3|184231.3|184353.8|184228.8|184358.9|184233.9|184353.3|184228.3|22
1722008780000|2024-07-26 15:46:20|184355.5|184230.5|184361.1|184236.1|184361.1|184236.1|184353.1|184228.1|23
1722008790000|2024-07-26 15:46:30|184361.9|184236.9|184359.7|184234.7|184362.2|184237.2|184358.4|184233.4|12
1722008800000|2024-07-26 15:46:40|184360.3|184235.3|184326.5|184201.5|184360.5|184235.5|184324.1|184199.1|30
1722008810000|2024-07-26 15:46:50|184325.8|184200.8|184355.6|184230.6|184358.6|184233.6|184325.8|184200.8|33
1722008820000|2024-07-26 15:47:00|184353.8|184228.8|184337.1|184212.1|184353.8|184228.8|184337.1|184212.1|22
1722008830000|2024-07-26 15:47:10|184337.2|184212.2|184324.8|184199.8|184338.1|184213.1|184322.7|184197.7|24
1722008840000|2024-07-26 15:47:20|184324.7|184199.7|184324.3|184199.3|184325.9|184200.9|184324.3|184199.3|24
1722008850000|2024-07-26 15:47:30|184324.1|184199.1|184315.4|184190.4|184324.1|184199.1|184295.6|184170.6|25
1722008860000|2024-07-26 15:47:40|184315.1|184190.1|184291.5|184166.5|184315.1|184190.1|184290.8|184165.8|19
1722008870000|2024-07-26 15:47:50|184291.4|184166.4|184279.4|184154.4|184292|184167|184279.3|184154.3|17
1722008880000|2024-07-26 15:48:00|184279.5|184154.5|184284.2|184159.2|184285.4|184160.4|184277.6|184152.6|22
1722008890000|2024-07-26 15:48:10|184287.7|184162.7|184238.4|184113.4|184287.7|184167.9|184211.8|184110.7|36
1722008900000|2024-07-26 15:48:20|184237.1|184112.1|184186|184061|184239.1|184114.1|184185.4|184060.4|37
1722008910000|2024-07-26 15:48:30|184185.9|184060.9|184185.9|184060.9|184187|184062|184180.4|184055.4|25
1722008920000|2024-07-26 15:48:40|184186|184061|184187.6|184062.6|184187.6|184062.6|184186|184061|12
1722008930000|2024-07-26 15:48:50|184187.5|184062.5|184166.5|184041.5|184187.5|184062.5|184163|184038|20
1722008940000|2024-07-26 15:49:00|184166.7|184041.7|184089|184039|184180.5|184055.5|184089|184030.6|28
1722008950000|2024-07-26 15:49:10|184089.6|184039.6|184100.2|184050.2|184119.2|184054.2|184076.8|183989.3|28
1722008960000|2024-07-26 15:49:20|184099.7|184049.7|184104.2|184054.2|184107.4|184057.4|184086.7|184036.7|27
1722008970000|2024-07-26 15:49:30|184104.1|184054.1|184142|184017|184144.1|184054.1|184102.1|184003|28
1722008980000|2024-07-26 15:49:40|184137.3|184012.3|184179.7|184054.7|184180.9|184094.5|184127|184002|34
1722008990000|2024-07-26 15:49:50|184178.9|184053.9|184149.9|184024.9|184185.7|184064.8|184114.8|184022.9|33
1722009000000|2024-07-26 15:50:00|184148.8|184023.8|184152.1|184027.1|184155.2|184030.2|184148.7|184023.7|20
1722009010000|2024-07-26 15:50:10|184152|184027|184153|184028|184153.2|184028.2|184151.6|184026.6|15
1722009020000|2024-07-26 15:50:20|184123.6|183998.6|184136.4|184011.4|184138.6|184013.6|184122.7|183997.7|21
1722009030000|2024-07-26 15:50:30|184137.1|184012.1|184129|184004|184137.1|184012.1|184126.5|184001.5|22
1722009040000|2024-07-26 15:50:40|184129.4|184004.4|184134.3|184009.3|184134.3|184009.3|184129.4|184004.4|17
1722009050000|2024-07-26 15:50:50|184134.7|184009.7|184141.7|184016.7|184144.5|184019.5|184132.2|184007.2|23
1722009060000|2024-07-26 15:51:00|184141.9|184016.9|184144.5|184019.5|184144.5|184019.5|184140.2|184015.2|12
1722009070000|2024-07-26 15:51:10|184147.4|184022.4|184152.5|184027.5|184153|184028|184141.6|184016.6|21
1722009080000|2024-07-26 15:51:20|184152.6|184027.6|184149.3|184024.3|184152.6|184027.6|184149.1|184024.1|8
1722009090000|2024-07-26 15:51:30|184146.6|184021.6|184150|184025|184150.1|184025.1|184141.1|184016.1|18
1722009100000|2024-07-26 15:51:40|184148.6|184023.6|184122|183997|184148.6|184023.6|184121.5|183996.5|22
1722009110000|2024-07-26 15:51:50|184121.9|183996.9|184169.8|184044.8|184174.1|184079.7|184121.7|183996.9|29
1722009120000|2024-07-26 15:52:00|184169.2|184044.2|184065|184015|184169.3|184044.3|184065|184015|23
1722009130000|2024-07-26 15:52:10|184064.7|184014.7|184088.6|183963.6|184090.4|184019.2|184052.6|183961.1|22
1722009140000|2024-07-26 15:52:20|184109|183984|184047.6|183997.6|184110.4|184015.7|184047.6|183984|25
1722009150000|2024-07-26 15:52:30|184047.2|183997.2|184043.6|183993.6|184047.3|183997.3|184043.6|183993.6|8
1722009160000|2024-07-26 15:52:40|184042.5|183992.5|184046.7|183996.7|184047.2|183997.2|184039.8|183989.8|19
1722009170000|2024-07-26 15:52:50|184046.9|183996.9|184036.2|183986.2|184047|183997|184028.1|183978.1|19
1722009180000|2024-07-26 15:53:00|184035.3|183985.3|184009.2|183959.2|184035.7|183985.7|184008.5|183958.5|26
1722009190000|2024-07-26 15:53:10|184009.1|183959.1|184024.9|183974.9|184026.1|183976.1|184009.1|183959.1|30
1722009200000|2024-07-26 15:53:20|184032.4|183982.4|184082.5|183957.5|184086.8|183982.4|184029.4|183948.3|28
1722009210000|2024-07-26 15:53:30|184082.8|183957.8|184067.7|183942.7|184096.6|183993|184030.6|183940|33
1722009220000|2024-07-26 15:53:40|184069.5|183944.5|184042.7|183917.7|184072.2|183947.2|184030|183905|25
1722009230000|2024-07-26 15:53:50|184044.5|183919.5|184057.4|183932.4|184057.4|183932.4|184044.5|183919.5|20
1722009240000|2024-07-26 15:54:00|184058|183933|184054.8|183929.8|184058|183933|184051.5|183926.5|11
1722009250000|2024-07-26 15:54:10|184055.6|183930.6|184054.5|183929.5|184055.6|183930.6|184054.5|183929.5|2
1722009260000|2024-07-26 15:54:20|184056.5|183931.5|184054.7|183929.7|184056.5|183931.5|184053.5|183928.5|9
1722009270000|2024-07-26 15:54:30|184054.6|183929.6|184051.5|183926.5|184054.6|183929.6|184051.3|183926.3|11
1722009280000|2024-07-26 15:54:40|184051.8|183926.8|184053.7|183928.7|184054.6|183929.6|184051.5|183926.5|7
1722009290000|2024-07-26 15:54:50|184054|183929|184054|183929|184054|183929|184054|183929|1
1722009300000|2024-07-26 15:55:00|184056|183931|184034.2|183909.2|184082.2|183957.2|184031.5|183906.5|27
1722009310000|2024-07-26 15:55:10|184030.5|183905.5|184020.6|183895.6|184030.5|183905.5|184012.8|183887.8|22
1722009320000|2024-07-26 15:55:20|184018.2|183893.2|184017.8|183892.8|184019.8|183894.8|184015.3|183890.3|16
1722009330000|2024-07-26 15:55:30|184017.9|183892.9|184012.6|183887.6|184020.2|183895.2|184010.3|183885.3|16
1722009340000|2024-07-26 15:55:40|184012.9|183887.9|184013.2|183888.2|184014.5|183889.5|184012.9|183887.9|20
1722009350000|2024-07-26 15:55:50|184012.5|183887.5|183987.3|183862.3|184013|183888|183982.4|183857.4|29
1722009360000|2024-07-26 15:56:00|183986.5|183861.5|184006.6|183881.6|184010.5|183885.5|183982.9|183857.9|16
1722009370000|2024-07-26 15:56:10|184006.4|183881.4|184006.4|183881.4|184007.1|183882.1|184004.7|183879.7|20
1722009380000|2024-07-26 15:56:20|184006.7|183881.7|184011.9|183886.9|184012.2|183887.2|184006.7|183881.7|14
1722009390000|2024-07-26 15:56:30|184011.7|183886.7|184020.1|183895.1|184021.6|183896.6|184006.4|183881.4|16
1722009400000|2024-07-26 15:56:40|184020.6|183895.6|184044.1|183919.1|184048.6|183923.6|184020.6|183895.6|28
1722009410000|2024-07-26 15:56:50|184042.3|183917.3|184046|183921|184046|183921|184026.9|183901.9|27
1722009420000|2024-07-26 15:57:00|184047.1|183922.1|184037.8|183912.8|184048|183923|184037.8|183912.8|33
1722009430000|2024-07-26 15:57:10|184039|183914|184039.5|183914.5|184040.6|183915.6|184034.8|183909.8|30
1722009440000|2024-07-26 15:57:20|184039.4|183914.4|184021.8|183896.8|184039.4|183914.4|184021|183896|24
1722009450000|2024-07-26 15:57:30|184023.9|183898.9|184015.3|183890.3|184025|183900|184015.3|183890.3|25
1722009460000|2024-07-26 15:57:40|184004.7|183879.7|184006.7|183881.7|184007.1|183882.1|184003.2|183878.2|21
1722009470000|2024-07-26 15:57:50|184005.2|183880.2|184017.5|183892.5|184019|183894|184005.2|183880.2|22
1722009480000|2024-07-26 15:58:00|184017.9|183892.9|184042.5|183917.5|184046.4|183921.4|184017.9|183892.9|24
1722009490000|2024-07-26 15:58:10|184042.4|183917.4|184045.5|183920.5|184046.2|183921.2|184041.7|183916.7|21
1722009500000|2024-07-26 15:58:20|184044|183919|184041.9|183916.9|184045.9|183920.9|184041|183916|15
1722009510000|2024-07-26 15:58:30|184044.2|183919.2|184043.6|183918.6|184045.5|183920.5|184040.1|183915.1|20
1722009520000|2024-07-26 15:58:40|184044.1|183919.1|184046|183921|184046.3|183921.3|184043.8|183918.8|10
1722009530000|2024-07-26 15:58:50|184041.4|183916.4|184079.2|183954.2|184080.8|183955.8|184041.4|183916.4|23
1722009540000|2024-07-26 15:59:00|184080|183955|184081.3|183956.3|184082.6|183957.6|184076.7|183951.7|21
1722009550000|2024-07-26 15:59:10|184082.3|183957.3|184061.1|183936.1|184083.9|183958.9|184055.8|183930.8|28
1722009560000|2024-07-26 15:59:20|184060.3|183935.3|184060|183935|184061.1|183936.1|184056.3|183931.3|14
1722009570000|2024-07-26 15:59:30|184062|183937|184085.2|183960.2|184090.3|183965.3|184062|183937|24
1722009580000|2024-07-26 15:59:40|184086.5|183961.5|184113.7|183988.7|184121.4|183996.4|184086.3|183961.3|21
1722009590000|2024-07-26 15:59:50|184098.8|183973.8|184083.8|183958.8|184101.9|183976.9|184066|183941|24
1722009600000|2024-07-26 16:00:00|184082.6|183957.6|184086.2|183961.2|184086.2|183961.2|184068.1|183943.1|31
1722009610000|2024-07-26 16:00:10|184085.1|183960.1|184086.5|183961.5|184086.7|183961.7|184077.7|183952.7|29
1722009620000|2024-07-26 16:00:20|184086.4|183961.4|184103.8|183978.8|184109.1|184028.5|184077.1|183959.5|30
1722009630000|2024-07-26 16:00:30|184103.6|183978.6|184046|183996|184103.6|183998.7|184045.7|183963|20
1722009640000|2024-07-26 16:00:40|184046.7|183996.7|184094.5|183969.5|184097.9|184008.9|184046.3|183968.3|26
1722009650000|2024-07-26 16:00:50|184095.6|183970.6|184084|183959|184099.1|184006|184035.7|183959|28
1722009660000|2024-07-26 16:01:00|184084.9|183959.9|184100.8|183975.8|184102.4|183977.4|184078.3|183953.3|27
1722009670000|2024-07-26 16:01:10|184101.1|183976.1|184094.6|183969.6|184101.1|183976.1|184088.5|183963.5|23
1722009680000|2024-07-26 16:01:20|184094.5|183969.5|184092.8|183967.8|184096.6|183971.6|184088.8|183963.8|18
1722009690000|2024-07-26 16:01:30|184089.1|183964.1|184090.3|183965.3|184091.4|184003.9|184049.6|183961.8|17
1722009700000|2024-07-26 16:01:40|184090.7|183965.7|184093.3|183968.3|184093.3|183968.3|184088.6|183963.6|10
1722009710000|2024-07-26 16:01:50|184089.3|183964.3|184063.1|183938.1|184089.3|183969.7|184019.7|183935.6|9
1722009720000|2024-07-26 16:02:00|184062.3|183937.3|184090.8|183965.8|184092.9|183967.9|184062.3|183937.3|23
1722009730000|2024-07-26 16:02:10|184090.9|183965.9|184093.5|183968.5|184094.2|183969.2|184088.5|183963.5|27
1722009740000|2024-07-26 16:02:20|184092.7|183967.7|184021.5|183971.5|184093.6|183972.5|184019.5|183934.9|15
1722009750000|2024-07-26 16:02:30|184023.1|183973.1|184032.6|183907.6|184033.4|183973.1|184020|183895|20
1722009760000|2024-07-26 16:02:40|184032.4|183907.4|184030.5|183905.5|184035.7|183941.9|183991.9|183903.6|16
1722009770000|2024-07-26 16:02:50|184030.1|183905.1|184028|183903|184030.4|183905.4|184025.1|183900.1|20
1722009780000|2024-07-26 16:03:00|184028.1|183903.1|184085.9|183960.9|184088.4|183993.1|184027.1|183903|29
1722009790000|2024-07-26 16:03:10|184087.2|183962.2|184093.8|183968.8|184094|183969|184087.2|183962.2|15
1722009800000|2024-07-26 16:03:20|184094|183969|184112.7|183987.7|184114.6|183989.6|184093.9|183968.9|19
1722009810000|2024-07-26 16:03:30|184112.6|183987.6|184110.6|183985.6|184113.5|183988.5|184108.9|183983.9|16
1722009820000|2024-07-26 16:03:40|184109.4|183984.4|184129.5|184004.5|184129.5|184004.5|184109.1|183984.1|12
1722009830000|2024-07-26 16:03:50|184129.9|184004.9|184130.3|184005.3|184130.3|184005.3|184127.7|184002.7|8
1722009840000|2024-07-26 16:04:00|184130.1|184005.1|184130.3|184005.3|184130.9|184005.9|184125.4|184000.4|14
1722009850000|2024-07-26 16:04:10|184130.8|184005.8|184127.8|184002.8|184135|184010|184127.8|184002.8|15
1722009860000|2024-07-26 16:04:20|184129.8|184004.8|184116.7|184066.7|184129.8|184070.8|184113|184004.4|22
1722009870000|2024-07-26 16:04:30|184157.4|184032.4|184156.6|184031.6|184159.7|184034.7|184156.6|184031.6|6
1722009880000|2024-07-26 16:04:40|184157.7|184032.7|184159|184109|184187|184109.7|184121.3|184032|21
1722009890000|2024-07-26 16:04:50|184160|184110|184161.1|184111.1|184222.1|184111.1|184157.2|184075.9|19
1722009900000|2024-07-26 16:05:00|184160.1|184110.1|184201.7|184076.7|184202|184112.7|184159.7|184076.7|10
1722009910000|2024-07-26 16:05:10|184199.9|184074.9|184218.9|184093.9|184218.9|184093.9|184199.9|184074.9|13
1722009920000|2024-07-26 16:05:20|184219.2|184094.2|184221.4|184096.4|184224.9|184099.9|184219.2|184094.2|31
1722009930000|2024-07-26 16:05:30|184223.5|184098.5|184227.7|184102.7|184229.2|184104.2|184220.3|184095.3|33
1722009940000|2024-07-26 16:05:40|184226.6|184101.6|184226.2|184101.2|184230.1|184105.1|184225.6|184100.6|16
1722009950000|2024-07-26 16:05:50|184226.1|184101.1|184207.5|184082.5|184226.6|184101.6|184205.6|184080.6|18
1722009960000|2024-07-26 16:06:00|184207.1|184082.1|184216.3|184091.3|184229.8|184104.8|184207.1|184082.1|24
1722009970000|2024-07-26 16:06:10|184218.2|184093.2|184223.6|184098.6|184226|184101|184208.1|184083.1|20
1722009980000|2024-07-26 16:06:20|184224.4|184099.4|184218.6|184093.6|184230|184105|184218.2|184093.2|21
1722009990000|2024-07-26 16:06:30|184218.5|184093.5|184205.4|184080.4|184220.1|184095.1|184205.4|184080.4|14
1722010000000|2024-07-26 16:06:40|184205.9|184080.9|184206|184081|184222.7|184097.7|184205.5|184080.5|20
1722010010000|2024-07-26 16:06:50|184205.9|184080.9|184230.8|184105.8|184234|184109|184202.5|184077.5|15
1722010020000|2024-07-26 16:07:00|184230.7|184105.7|184231.5|184106.5|184234|184109|184230.7|184105.7|16
1722010030000|2024-07-26 16:07:10|184231.4|184106.4|184230.8|184105.8|184231.8|184106.8|184230.7|184105.7|11
1722010040000|2024-07-26 16:07:20|184231.2|184106.2|184237.8|184112.8|184239.3|184114.3|184231.2|184106.2|13
1722010050000|2024-07-26 16:07:30|184236.4|184111.4|184235.4|184110.4|184236.4|184111.4|184235.2|184110.2|4
1722010060000|2024-07-26 16:07:40|184235.3|184110.3|184214|184089|184235.3|184110.3|184206.2|184081.2|16
1722010070000|2024-07-26 16:07:50|184213.8|184088.8|184218.4|184093.4|184219.8|184094.8|184213.8|184088.8|24
1722010080000|2024-07-26 16:08:00|184218.9|184093.9|184219.4|184094.4|184219.6|184094.6|184217.9|184092.9|8
1722010090000|2024-07-26 16:08:10|184217.5|184092.5|184205.3|184080.3|184217.5|184092.5|184199.3|184074.3|14
1722010100000|2024-07-26 16:08:20|184205.2|184080.2|184209.3|184084.3|184212.1|184087.1|184204.3|184079.3|12
1722010110000|2024-07-26 16:08:30|184208.4|184083.4|184196.6|184071.6|184208.4|184083.4|184193.7|184068.7|17
1722010120000|2024-07-26 16:08:40|184172|184047|184169.7|184044.7|184172.3|184047.3|184168.9|184043.9|17
1722010130000|2024-07-26 16:08:50|184170.1|184045.1|184169.3|184044.3|184171.8|184046.8|184169.3|184044.3|11
1722010140000|2024-07-26 16:09:00|184168.6|184043.6|184168.2|184043.2|184168.6|184043.6|184168|184043|4
1722010150000|2024-07-26 16:09:10|184167.7|184042.7|184135.6|184010.6|184167.7|184042.7|184135.6|184010.6|14
1722010160000|2024-07-26 16:09:20|184136.1|184011.1|184139.3|184014.3|184139.6|184014.6|184136|184011|11
1722010170000|2024-07-26 16:09:30|184139.2|184014.2|184133.3|184008.3|184139.6|184014.6|184133.3|184008.3|16
1722010180000|2024-07-26 16:09:40|184132.5|184007.5|184132.4|184007.4|184132.6|184007.6|184132|184007|8
1722010190000|2024-07-26 16:09:50|184132.3|184007.3|184130.4|184005.4|184132.3|184007.3|184129.1|184004.1|13
1722010200000|2024-07-26 16:10:00|184131.9|184006.9|184135.4|184010.4|184135.4|184010.4|184128.2|184003.2|15
1722010210000|2024-07-26 16:10:10|184134.8|184009.8|184131.4|184006.4|184134.8|184009.8|184131.4|184006.4|14
1722010220000|2024-07-26 16:10:20|184131.7|184006.7|184131.6|184006.6|184131.7|184006.7|184130.2|184005.2|4
1722010230000|2024-07-26 16:10:30|184130.3|184005.3|184129.9|184004.9|184131.6|184006.6|184129.9|184004.9|4
1722010240000|2024-07-26 16:10:40|184129.8|184004.8|184130.4|184005.4|184132.3|184007.3|184129.7|184004.7|10
1722010250000|2024-07-26 16:10:50|184131.8|184006.8|184082.7|184032.7|184132.6|184033.4|184074.8|183984.3|19
1722010260000|2024-07-26 16:11:00|184082.3|184032.3|184066.1|184016.1|184116.7|184032.7|184057.6|183988.8|31
1722010270000|2024-07-26 16:11:10|184066.4|184016.4|184074.5|184024.5|184075.1|184025.1|184066.3|184016.3|15
1722010280000|2024-07-26 16:11:20|184074.7|184024.7|184076.5|184026.5|184078|184028|184074.6|184024.6|13
1722010290000|2024-07-26 16:11:30|184076.3|184026.3|184092.7|184042.7|184134.9|184044.1|184076.3|183998.6|16
1722010300000|2024-07-26 16:11:40|184093.4|184043.4|184089.8|184039.8|184098.2|184048.2|184086.7|184036.7|20
1722010310000|2024-07-26 16:11:50|184089.7|184039.7|184088.2|184038.2|184089.7|184039.7|184088.2|184038.2|5
1722010320000|2024-07-26 16:12:00|184087.9|184037.9|184066.5|184016.5|184107|184037.9|184066.5|183981.4|21
1722010330000|2024-07-26 16:12:10|184064.6|184014.6|184065|184015|184065.3|184015.3|184063.9|184013.9|9
1722010340000|2024-07-26 16:12:20|184064.8|184014.8|184061.8|184011.8|184064.9|184014.9|184061.8|184011.8|4
1722010350000|2024-07-26 16:12:30|184061.1|184011.1|184044|183994|184071.6|184011.1|184042.8|183946.6|15
1722010360000|2024-07-26 16:12:40|184044.9|183994.9|184056.5|184006.5|184056.6|184006.6|184044.9|183994.9|18
1722010370000|2024-07-26 16:12:50|184055.8|184005.8|184056.7|184006.7|184056.9|184006.9|184053.7|184003.7|12
1722010380000|2024-07-26 16:13:00|184056.3|184006.3|184058.6|184008.6|184060.6|184010.6|184055.8|184005.8|15
1722010390000|2024-07-26 16:13:10|184058.9|184008.9|184058.5|184008.5|184058.9|184008.9|184058.5|184008.5|5
1722010400000|2024-07-26 16:13:20|184058.1|184008.1|184092|184042|184092|184042|184054.4|184004.4|16
1722010410000|2024-07-26 16:13:30|184092.8|184042.8|184127.2|184002.2|184127.2|184042.8|184091.3|183998.6|20
1722010420000|2024-07-26 16:13:40|184128.7|184003.7|184116.9|183991.9|184128.7|184003.7|184113.5|183988.5|14
1722010430000|2024-07-26 16:13:50|184118|183993|184118|183993|184119.1|184032.1|184065.5|183981.4|21
1722010440000|2024-07-26 16:14:00|184116.7|183991.7|184102.7|183977.7|184117.9|183992.9|184102.7|183977.7|15
1722010450000|2024-07-26 16:14:10|184047.4|183997.4|184046.5|183996.5|184047.5|183997.5|184046|183996|13
1722010460000|2024-07-26 16:14:20|184047|183997|184053|184003|184053.1|184003.1|184046.5|183996.5|9
1722010470000|2024-07-26 16:14:30|184052.9|184002.9|184048.3|183998.3|184052.9|184002.9|184047.3|183997.3|18
1722010480000|2024-07-26 16:14:40|184049.2|183999.2|184043.5|183993.5|184049.3|183999.3|184038.2|183988.2|25
1722010490000|2024-07-26 16:14:50|184043.6|183993.6|184081.2|184031.2|184083.1|184033.1|184041.9|183991.9|29
1722010500000|2024-07-26 16:15:00|184081|184031|184081.3|184031.3|184081.6|184031.6|184080.8|184030.8|11
1722010510000|2024-07-26 16:15:10|184080.7|184030.7|184113|183988|184117.3|184030.7|184080.7|183987.2|22
1722010520000|2024-07-26 16:15:20|184112.9|183987.9|184114.7|183989.7|184114.9|183989.9|184112.9|183987.9|6
1722010530000|2024-07-26 16:15:30|184114.3|183989.3|184098|183973|184116.4|183991.4|184093.5|183968.5|19
1722010540000|2024-07-26 16:15:40|184098.2|183973.2|184055.5|184005.5|184098.2|184005.5|184055.5|183969|12
1722010550000|2024-07-26 16:15:50|184055.2|184005.2|184061|184011|184061.3|184011.3|184055|184005|20
1722010560000|2024-07-26 16:16:00|184060.3|184010.3|184061.2|184011.2|184061.3|184011.3|184060.2|184010.2|10
1722010570000|2024-07-26 16:16:10|184061.1|184011.1|184066.1|184016.1|184107.5|184016.1|184061.1|183977.3|10
1722010580000|2024-07-26 16:16:20|184066.5|184016.5|184067.3|184017.3|184067.4|184017.4|184066.5|184016.5|3
1722010590000|2024-07-26 16:16:30|184067.2|184017.2|184064|184014|184067.2|184017.2|184063.4|184013.4|5
1722010600000|2024-07-26 16:16:40|184066.3|184016.3|184077|184027|184079.1|184029.1|184066.3|184016.3|7
1722010610000|2024-07-26 16:16:50|184077.2|184027.2|184076.6|184026.6|184110.4|184060.4|184074.5|184024.5|23
1722010620000|2024-07-26 16:17:00|184075.7|184025.7|184075.8|184025.8|184076.4|184026.4|184074.7|184024.7|17
1722010630000|2024-07-26 16:17:10|184075.7|184025.7|184074.1|184024.1|184075.7|184025.7|184074|184024|7
1722010640000|2024-07-26 16:17:20|184074.3|184024.3|184075.4|184025.4|184075.5|184025.5|184074|184024|13
1722010650000|2024-07-26 16:17:30|184076.3|184026.3|184069.5|184019.5|184078.6|184028.6|184066.1|184016.1|17
1722010660000|2024-07-26 16:17:40|184069.8|184019.8|184049.2|183999.2|184087.8|184019.8|184046.6|183962.8|14
1722010670000|2024-07-26 16:17:50|184049.9|183999.9|184043.3|183993.3|184050.7|184000.7|184040.3|183990.3|14
1722010680000|2024-07-26 16:18:00|184043.9|183993.9|184084.5|183959.5|184084.5|183994.6|184043.5|183957.8|9
1722010690000|2024-07-26 16:18:10|184084.4|183959.4|184116.7|183991.7|184116.7|183991.7|184084.4|183959.4|11
1722010700000|2024-07-26 16:18:20|184117.1|183992.1|184123.6|183998.6|184123.7|183998.7|184115.9|183990.9|13
1722010710000|2024-07-26 16:18:30|184123.5|183998.5|184124|183999|184126|184001|184122.9|183997.9|20
1722010720000|2024-07-26 16:18:40|184124.1|183999.1|184126.5|184001.5|184129.2|184004.2|184124.1|183999.1|18
1722010730000|2024-07-26 16:18:50|184125.7|184000.7|184122.2|183997.2|184125.7|184000.7|184119.6|183994.6|8
1722010740000|2024-07-26 16:19:00|184122.5|183997.5|184119.2|183994.2|184122.6|183997.6|184119.2|183994.2|4
1722010750000|2024-07-26 16:19:10|184121.4|183996.4|184120.8|183995.8|184121.7|183996.7|184120.8|183995.8|5
1722010760000|2024-07-26 16:19:20|184118.2|183993.2|184121|183996|184121.1|183996.1|184118.2|183993.2|4
1722010770000|2024-07-26 16:19:30|184117.7|183992.7|184088.3|183963.3|184117.7|183992.7|184082.9|183957.9|12
1722010780000|2024-07-26 16:19:40|184088.4|183963.4|184091.9|183966.9|184092|183967|184088.4|183963.4|7
1722010790000|2024-07-26 16:19:50|184092|183967|184093.3|183968.3|184093.5|183968.5|184092|183967|6
1722010800000|2024-07-26 16:20:00|184093.6|183968.6|184097.2|183972.2|184097.8|183972.8|184093.4|183968.4|17
1722010810000|2024-07-26 16:20:10|184097.6|183972.6|184097.5|183972.5|184097.6|183972.6|184097.2|183972.2|10
1722010820000|2024-07-26 16:20:20|184097.9|183972.9|184085|183960|184097.9|183972.9|184085|183960|12
1722010830000|2024-07-26 16:20:30|184085.4|183960.4|184042.3|183992.3|184092|183993.1|184041.6|183960.4|6
1722010840000|2024-07-26 16:20:40|184043|183993|184024.1|183974.1|184044.1|183994.1|184019|183969|10
1722010850000|2024-07-26 16:20:50|184023.7|183973.7|184026.1|183976.1|184026.2|183976.2|184023.6|183973.6|11
1722010860000|2024-07-26 16:21:00|184025.9|183975.9|184063|183938|184064|183992.6|184023.5|183937.6|26
1722010870000|2024-07-26 16:21:10|184063.7|183938.7|184064|183939|184065.7|183940.7|184060.6|183935.6|15
1722010880000|2024-07-26 16:21:20|184063.3|183938.3|184074.7|183949.7|184074.7|183949.7|184063.1|183938.1|12
1722010890000|2024-07-26 16:21:30|184075.7|183950.7|184063|183938|184079.7|183954.7|184063|183938|18
1722010900000|2024-07-26 16:21:40|184062.9|183937.9|184062.7|183937.7|184064|183939|184058.4|183933.4|12
1722010910000|2024-07-26 16:21:50|184062.5|183937.5|184063.2|183938.2|184063.6|183938.6|184062.5|183937.5|6
1722010920000|2024-07-26 16:22:00|184062.2|183937.2|184053.2|183928.2|184062.8|183937.8|184052.2|183927.2|12
1722010930000|2024-07-26 16:22:10|184052.3|183927.3|184053.1|183928.1|184053.1|183928.1|184050.3|183925.3|14
1722010940000|2024-07-26 16:22:20|184051.6|183926.6|184050.6|183925.6|184051.6|183926.6|184047.5|183922.5|16
1722010950000|2024-07-26 16:22:30|184049.9|183924.9|184051.9|183926.9|184052.1|183927.1|184049.9|183924.9|12
1722010960000|2024-07-26 16:22:40|184050.2|183925.2|184049.5|183924.5|184050.2|183925.2|184049.5|183924.5|5
1722010970000|2024-07-26 16:22:50|184049.4|183924.4|184071.9|183946.9|184074.3|183949.3|184049.4|183924.4|7
1722010980000|2024-07-26 16:23:00|184033.9|183983.9|184036.4|183986.4|184038.8|183988.8|184033.9|183983.9|6
1722010990000|2024-07-26 16:23:10|184035.8|183985.8|184037|183987|184037|183987|184035.1|183985.1|8
1722011000000|2024-07-26 16:23:20|184037.5|183987.5|184036.7|183986.7|184037.5|183987.5|184036.7|183986.7|4
1722011010000|2024-07-26 16:23:30|184037.3|183987.3|184037.9|183987.9|184037.9|183987.9|184036.5|183986.5|3
1722011020000|2024-07-26 16:23:40|184035.9|183985.9|184038.1|183988.1|184039.1|183989.1|184035.8|183985.8|11
1722011030000|2024-07-26 16:23:50|184037.6|183987.6|184037.7|183987.7|184037.9|183987.9|184036.8|183986.8|8
1722011040000|2024-07-26 16:24:00|184035.4|183985.4|184035.4|183985.4|184038.8|183988.8|184035.4|183985.4|10
1722011050000|2024-07-26 16:24:10|184035|183985|184035.8|183985.8|184035.8|183985.8|184034.4|183984.4|4
1722011060000|2024-07-26 16:24:20|184070.2|183945.2|184069.5|183944.5|184074.7|183949.7|184069.1|183944.1|9
1722011070000|2024-07-26 16:24:30|184070.7|183945.7|184071.3|183946.3|184072.1|183947.1|184068.9|183943.9|5
1722011080000|2024-07-26 16:24:40|184070|183945|184074|183949|184076.7|183951.7|184070|183945|7
1722011090000|2024-07-26 16:24:50|184072.5|183947.5|184057.1|183932.1|184072.5|183947.5|184055.3|183930.3|12
1722011100000|2024-07-26 16:25:00|184057|183932|183981.1|183856.1|184057|183932|183981.1|183856.1|21
1722011110000|2024-07-26 16:25:10|183981.2|183856.2|183926.2|183801.2|183981.2|183880.7|183926.2|183801.2|28
1722011120000|2024-07-26 16:25:20|183923|183798|183952.5|183827.5|183953.3|183828.3|183923|183798|23
1722011130000|2024-07-26 16:25:30|183952.7|183827.7|183902.7|183852.7|183953.5|183871.3|183901.2|183826.9|18
1722011140000|2024-07-26 16:25:40|183904.5|183854.5|183925.1|183800.1|183937.9|183854.5|183900.4|183797.6|28
1722011150000|2024-07-26 16:25:50|183924.4|183799.4|183920.5|183795.5|183924.4|183799.4|183903.6|183778.6|29
1722011160000|2024-07-26 16:26:00|183920.4|183795.4|183905.5|183780.5|183961.3|183836.3|183900.5|183775.5|36
1722011170000|2024-07-26 16:26:10|183906.7|183781.7|183917.1|183792.1|183919.2|183794.2|183906.7|183781.7|28
1722011180000|2024-07-26 16:26:20|183917.2|183792.2|183894.5|183769.5|183923.4|183798.4|183894.4|183769.4|25
1722011190000|2024-07-26 16:26:30|183893.4|183768.4|183884.2|183759.2|183893.4|183768.4|183882.9|183757.9|27
1722011200000|2024-07-26 16:26:40|183882.8|183757.8|183846.4|183721.4|183884.7|183772.8|183808.2|183716.8|22
1722011210000|2024-07-26 16:26:50|183848.1|183723.1|183830|183705|183848.9|183723.9|183827.7|183702.7|12
1722011220000|2024-07-26 16:27:00|183829.2|183704.2|183826.4|183701.4|183829.3|183704.3|183811.4|183686.4|29
1722011230000|2024-07-26 16:27:10|183826.3|183701.3|183822.7|183697.7|183828.3|183703.3|183820|183695|22
1722011240000|2024-07-26 16:27:20|183822.2|183697.2|183810.6|183685.6|183822.2|183697.2|183810.2|183685.2|28
1722011250000|2024-07-26 16:27:30|183807.9|183682.9|183743.5|183693.5|183807.9|183697.2|183740|183682.9|19
1722011260000|2024-07-26 16:27:40|183743.3|183693.3|183783.6|183658.6|183785.6|183694.5|183743.3|183653.6|17
1722011270000|2024-07-26 16:27:50|183784.2|183659.2|183782|183657|183785.5|183660.5|183781.7|183656.7|12
1722011280000|2024-07-26 16:28:00|183786.3|183661.3|183777.2|183727.2|183789|183727.7|183773.9|183648.9|29
1722011290000|2024-07-26 16:28:10|183781.1|183731.1|183815.1|183690.1|183819.6|183733.3|183777.2|183688.2|23
1722011300000|2024-07-26 16:28:20|183815.7|183690.7|183833.1|183708.1|183836.8|183711.8|183815.7|183690.7|33
1722011310000|2024-07-26 16:28:30|183831.6|183706.6|183841.3|183716.3|183843.8|183748.7|183798.7|183706.3|30
1722011320000|2024-07-26 16:28:40|183841.4|183716.4|183839.9|183714.9|183842.1|183717.1|183839.5|183714.5|13
1722011330000|2024-07-26 16:28:50|183839.3|183714.3|183845.1|183720.1|183846.3|183721.3|183837.9|183712.9|12
1722011340000|2024-07-26 16:29:00|183845.5|183720.5|183847.2|183722.2|183848.1|183723.1|183845.2|183720.2|9
1722011350000|2024-07-26 16:29:10|183847.1|183722.1|183842.9|183717.9|183847.1|183722.1|183841.1|183716.1|7
1722011360000|2024-07-26 16:29:20|183842.3|183717.3|183846.9|183721.9|183846.9|183721.9|183831|183706|19
1722011370000|2024-07-26 16:29:30|183845|183720|183887.4|183762.4|183890.8|183765.8|183845|183720|26
1722011380000|2024-07-26 16:29:40|183887.8|183762.8|183886.8|183761.8|183892.7|183767.7|183886.8|183761.8|27
1722011390000|2024-07-26 16:29:50|183886.5|183761.5|183886.9|183761.9|183887.3|183762.3|183886.3|183761.3|14
1722011400000|2024-07-26 16:30:00|183887.4|183762.4|183885|183760|183887.4|183762.4|183884.1|183759.1|15
1722011410000|2024-07-26 16:30:10|183883.5|183758.5|183889.4|183764.4|183891.7|183766.7|183883.3|183758.3|19
1722011420000|2024-07-26 16:30:20|183889.8|183764.8|183857.7|183732.7|183889.8|183764.8|183855|183730|18
1722011430000|2024-07-26 16:30:30|183858|183733|183873.1|183748.1|183876.1|183751.1|183854|183729|19
1722011440000|2024-07-26 16:30:40|183873.6|183748.6|183875.8|183750.8|183880.3|183755.3|183873.5|183748.5|24
1722011450000|2024-07-26 16:30:50|183876.3|183751.3|183880.8|183755.8|183880.8|183755.8|183874.4|183749.4|20
1722011460000|2024-07-26 16:31:00|183880.5|183755.5|183912.4|183787.4|183913.9|183788.9|183879.5|183754.5|15
1722011470000|2024-07-26 16:31:10|183913.1|183788.1|183941.1|183816.1|183943.4|183818.4|183910|183785|22
1722011480000|2024-07-26 16:31:20|183940.8|183815.8|183971.2|183846.2|183972.1|183847.1|183940.3|183815.3|27
1722011490000|2024-07-26 16:31:30|183968.8|183843.8|183968.8|183843.8|183971.9|183846.9|183964|183839|15
1722011500000|2024-07-26 16:31:40|183968.7|183843.7|183961|183836|183968.7|183843.7|183961|183836|8
1722011510000|2024-07-26 16:31:50|183962.6|183837.6|183956.7|183831.7|183962.6|183837.6|183940.7|183815.7|15
1722011520000|2024-07-26 16:32:00|183956.8|183831.8|183920.2|183795.2|183956.8|183831.8|183920.2|183795.2|10
1722011530000|2024-07-26 16:32:10|183918.8|183793.8|183911|183786|183923.9|183798.9|183910.4|183785.4|18
1722011540000|2024-07-26 16:32:20|183911.3|183786.3|183924.9|183799.9|183925.6|183800.6|183911.2|183786.2|19
1722011550000|2024-07-26 16:32:30|183923.6|183798.6|183933.6|183808.6|183935|183810|183923.6|183798.6|23
1722011560000|2024-07-26 16:32:40|183934.6|183809.6|183944.9|183819.9|183945.3|183820.3|183931.6|183806.6|24
1722011570000|2024-07-26 16:32:50|183944.4|183819.4|183956.7|183831.7|183961.7|183836.7|183939.7|183814.7|23
1722011580000|2024-07-26 16:33:00|183959|183834|183978.7|183853.7|183980.9|183855.9|183959|183834|26
1722011590000|2024-07-26 16:33:10|183980.4|183855.4|184004.1|183879.1|184004.1|183879.1|183979.5|183854.5|14
1722011600000|2024-07-26 16:33:20|184004.4|183879.4|183998.6|183873.6|184009.9|183884.9|183994.9|183869.9|28
1722011610000|2024-07-26 16:33:30|183995.7|183870.7|183991.5|183866.5|183995.7|183870.7|183989.8|183864.8|10
1722011620000|2024-07-26 16:33:40|183987.4|183862.4|184000.2|183875.2|184004.5|183879.5|183987.4|183862.4|15
1722011630000|2024-07-26 16:33:50|183998.5|183873.5|184002.7|183877.7|184003.1|183878.1|183996.1|183871.1|21
1722011640000|2024-07-26 16:34:00|184002|183877|184003.5|183878.5|184004.4|183879.4|183997.7|183872.7|12
1722011650000|2024-07-26 16:34:10|184002.5|183877.5|184006|183881|184006.2|183881.2|184001.9|183876.9|16
1722011660000|2024-07-26 16:34:20|183996.6|183871.6|184045.6|183920.6|184045.6|183920.6|183996.6|183871.6|20
1722011670000|2024-07-26 16:34:30|184045.8|183920.8|184034.6|183984.6|184048.7|183988.2|184034.6|183918.9|9
1722011680000|2024-07-26 16:34:40|184034.1|183984.1|184033.6|183983.6|184034.1|183984.1|184031.9|183981.9|9
1722011690000|2024-07-26 16:34:50|184033.2|183983.2|184029.6|183979.6|184033.2|183983.2|184011.9|183961.9|21
1722011700000|2024-07-26 16:35:00|184030|183980|184030.2|183980.2|184032.8|183982.8|184025.2|183975.2|20
1722011710000|2024-07-26 16:35:10|184030.6|183980.6|184050.8|184000.8|184061.8|184011.8|184030.5|183980.5|26
1722011720000|2024-07-26 16:35:20|184054.6|184004.6|184082|183957|184103.3|184011.5|184054.6|183954.6|29
1722011730000|2024-07-26 16:35:30|184083.2|183958.2|184070.7|183945.7|184083.8|183958.8|184069.8|183944.8|26
1722011740000|2024-07-26 16:35:40|184070.8|183945.8|184055.6|183930.6|184080.8|183955.8|184055.5|183930.5|22
1722011750000|2024-07-26 16:35:50|184054.5|183929.5|184069.9|184019.9|184108.4|184023.3|184053.8|183928.8|20
1722011760000|2024-07-26 16:36:00|184070|184020|184141.9|184091.9|184146.1|184092.2|184070|184011.9|28
1722011770000|2024-07-26 16:36:10|184141.6|184091.6|184131|184081|184141.6|184091.6|184120.7|184070.7|15
1722011780000|2024-07-26 16:36:20|184129.5|184079.5|184129.3|184079.3|184168.9|184079.5|184105.1|184025|34
1722011790000|2024-07-26 16:36:30|184130.9|184080.9|184136.7|184086.7|184138.9|184088.9|184130.9|184080.9|24
1722011800000|2024-07-26 16:36:40|184135.9|184085.9|184118.3|184068.3|184137.1|184087.1|184114.3|184064.3|27
1722011810000|2024-07-26 16:36:50|184128.4|184078.4|184153.8|184103.8|184156.6|184106.6|184128.4|184078.4|24
1722011820000|2024-07-26 16:37:00|184153.3|184103.3|184157.2|184107.2|184157.2|184107.2|184152.7|184102.7|13
1722011830000|2024-07-26 16:37:10|184155.9|184105.9|184227.5|184102.5|184229.9|184107.3|184155.9|184095.1|12
1722011840000|2024-07-26 16:37:20|184228.2|184103.2|184228.2|184103.2|184228.4|184103.4|184226.6|184101.6|7
1722011850000|2024-07-26 16:37:30|184228.4|184103.4|184235.2|184110.2|184235.8|184110.8|184228.2|184103.2|10
1722011860000|2024-07-26 16:37:40|184234.8|184109.8|184176.9|184126.9|184245.9|184128.5|184176.7|184088.1|17
1722011870000|2024-07-26 16:37:50|184177|184127|184246.8|184121.8|184248.1|184157.8|184176.4|184105.1|23
1722011880000|2024-07-26 16:38:00|184246.7|184121.7|184283|184158|184283|184158|184246.6|184121.6|8
1722011890000|2024-07-26 16:38:10|184281.8|184156.8|184259.8|184134.8|184281.8|184156.8|184258|184133|22
1722011900000|2024-07-26 16:38:20|184259.6|184134.6|184257.7|184132.7|184259.6|184134.6|184255.6|184130.6|11
1722011910000|2024-07-26 16:38:30|184258.4|184133.4|184258|184133|184258.7|184133.7|184254.9|184129.9|8
1722011920000|2024-07-26 16:38:40|184257.8|184132.8|184223.6|184098.6|184257.8|184132.8|184209.3|184084.3|21
1722011930000|2024-07-26 16:38:50|184224.4|184099.4|184220.9|184095.9|184229.3|184104.3|184220|184095|20
1722011940000|2024-07-26 16:39:00|184215.6|184090.6|184220.4|184095.4|184223.3|184098.3|184211.3|184086.3|19
1722011950000|2024-07-26 16:39:10|184220.3|184095.3|184227.4|184102.4|184228.5|184103.5|184218.3|184093.3|27
1722011960000|2024-07-26 16:39:20|184226.8|184101.8|184226.6|184101.6|184230|184105|184225.6|184100.6|19
1722011970000|2024-07-26 16:39:30|184226|184101|184221.5|184096.5|184226|184101|184221.5|184096.5|4
1722011980000|2024-07-26 16:39:40|184222.6|184097.6|184224.7|184099.7|184229.1|184104.1|184222.6|184097.6|18
1722011990000|2024-07-26 16:39:50|184224.6|184099.6|184225.1|184100.1|184225.1|184100.1|184223|184098|3
1722012000000|2024-07-26 16:40:00|184225.3|184100.3|184221.7|184096.7|184225.3|184100.3|184221.7|184096.7|4
1722012010000|2024-07-26 16:40:10|184220.2|184095.2|184200.1|184075.1|184222.1|184097.1|184188.5|184063.5|23
1722012020000|2024-07-26 16:40:20|184200|184075|184199.9|184074.9|184200|184075|184196.2|184071.2|14
1722012030000|2024-07-26 16:40:30|184203.8|184078.8|184229.5|184104.5|184251.1|184155.7|184203.8|184078.8|21
1722012040000|2024-07-26 16:40:40|184229.7|184104.7|184268.4|184143.4|184268.4|184143.4|184227.8|184102.8|26
1722012050000|2024-07-26 16:40:50|184266.4|184141.4|184266.2|184141.2|184267.4|184142.4|184265.8|184140.8|4
1722012060000|2024-07-26 16:41:00|184266.1|184141.1|184265.3|184140.3|184266.3|184141.3|184254.8|184129.8|24
1722012070000|2024-07-26 16:41:10|184265.9|184140.9|184266.2|184141.2|184266.6|184141.6|184260.1|184135.1|25
1722012080000|2024-07-26 16:41:20|184266.3|184141.3|184265.1|184140.1|184266.3|184141.3|184265|184140|6
1722012090000|2024-07-26 16:41:30|184266.5|184141.5|184265.4|184140.4|184266.5|184141.5|184262.6|184137.6|11
1722012100000|2024-07-26 16:41:40|184265.8|184140.8|184271.8|184146.8|184271.8|184146.8|184264.3|184139.3|10
1722012110000|2024-07-26 16:41:50|184271.7|184146.7|184270|184145|184271.7|184146.7|184268.3|184143.3|8
1722012120000|2024-07-26 16:42:00|184269.8|184144.8|184269.6|184144.6|184270.2|184145.2|184269.6|184144.6|9
1722012130000|2024-07-26 16:42:10|184269.5|184144.5|184267.7|184142.7|184269.5|184144.5|184267.7|184142.7|6
1722012140000|2024-07-26 16:42:20|184270.2|184145.2|184265|184140|184270.2|184145.2|184263.1|184138.1|15
1722012150000|2024-07-26 16:42:30|184264.7|184139.7|184260.8|184135.8|184264.7|184166|184216|184127.7|28
1722012160000|2024-07-26 16:42:40|184260.4|184135.4|184256.7|184131.7|184262.1|184137.1|184256.7|184131.7|28
1722012170000|2024-07-26 16:42:50|184256|184131|184203.5|184153.5|184256|184153.5|184201.3|184115.6|13
1722012180000|2024-07-26 16:43:00|184201.6|184151.6|184202.1|184152.1|184202.1|184152.1|184201.6|184151.6|9
1722012190000|2024-07-26 16:43:10|184201.8|184151.8|184201|184151|184202.2|184152.2|184198.3|184148.3|12
1722012200000|2024-07-26 16:43:20|184201.1|184151.1|184206.3|184156.3|184208.9|184158.9|184200.5|184150.5|9
1722012210000|2024-07-26 16:43:30|184206.2|184156.2|184238.5|184113.5|184241|184156.2|184200.9|184112.1|11
1722012220000|2024-07-26 16:43:40|184234.9|184109.9|184238.4|184113.4|184240|184115|184234.9|184109.9|8
1722012230000|2024-07-26 16:43:50|184239.3|184114.3|184196|184146|184239.7|184147|184195.8|184113.6|9
1722012240000|2024-07-26 16:44:00|184195.4|184145.4|184225.5|184100.5|184229.2|184145.9|184176|184100.5|19
1722012250000|2024-07-26 16:44:10|184229.2|184104.2|184227.8|184102.8|184229.7|184104.7|184225.3|184100.3|17
1722012260000|2024-07-26 16:44:20|184228.1|184103.1|184238|184113|184238.7|184113.7|184226.4|184101.4|17
1722012270000|2024-07-26 16:44:30|184237.9|184112.9|184228|184103|184237.9|184112.9|184227.6|184102.6|13
1722012280000|2024-07-26 16:44:40|184227.9|184102.9|184230.6|184105.6|184231.8|184106.8|184227.8|184102.8|21
1722012290000|2024-07-26 16:44:50|184232.6|184107.6|184231.4|184106.4|184232.6|184107.6|184229.6|184104.6|6
1722012300000|2024-07-26 16:45:00|184224.7|184099.7|184227.2|184102.2|184229.1|184140.2|184184|184093.2|15
1722012310000|2024-07-26 16:45:10|184229|184104|184221.6|184171.6|184235.8|184171.6|184217.9|184104|8
1722012320000|2024-07-26 16:45:20|184222.8|184172.8|184223.8|184173.8|184224.4|184174.4|184222.8|184172.8|4
1722012330000|2024-07-26 16:45:30|184223.9|184173.9|184224.7|184174.7|184224.7|184174.7|184223.9|184173.9|5
1722012340000|2024-07-26 16:45:40|184224.9|184174.9|184227.1|184177.1|184227.3|184177.3|184224.9|184174.9|15
1722012350000|2024-07-26 16:45:50|184227.2|184177.2|184226.8|184176.8|184227.2|184177.2|184226.7|184176.7|3
1722012360000|2024-07-26 16:46:00|184227.3|184177.3|184226.9|184176.9|184227.5|184177.5|184226.8|184176.8|12
1722012370000|2024-07-26 16:46:10|184226.8|184176.8|184264.5|184139.5|184264.7|184177.7|184214.2|184137|16
1722012380000|2024-07-26 16:46:20|184265.2|184140.2|184266.4|184141.4|184266.6|184141.6|184264.6|184139.6|14
1722012390000|2024-07-26 16:46:30|184280.5|184155.5|184273.1|184148.1|184290.5|184165.5|184273.1|184148.1|18
1722012400000|2024-07-26 16:46:40|184276.4|184151.4|184269|184144|184276.6|184182.5|184232.4|184141.5|16
1722012410000|2024-07-26 16:46:50|184270.9|184145.9|184270|184145|184270.9|184145.9|184270|184145|2
1722012420000|2024-07-26 16:47:00|184269.9|184144.9|184272.4|184147.4|184274.8|184149.8|184269.1|184144.1|12
1722012430000|2024-07-26 16:47:10|184274.2|184149.2|184274.9|184149.9|184275|184150|184274.2|184149.2|4
1722012440000|2024-07-26 16:47:20|184274.2|184149.2|184274.2|184149.2|184274.2|184149.2|184274.2|184149.2|1
1722012450000|2024-07-26 16:47:30|184272.1|184147.1|184272.4|184147.4|184274.4|184149.4|184270.7|184145.7|5
1722012460000|2024-07-26 16:47:40|184270.7|184145.7|184233.3|184183.3|184272.2|184183.3|184233.3|184142.7|5
1722012470000|2024-07-26 16:47:50|184225.7|184175.7|184233.3|184183.3|184233.3|184183.3|184225.7|184175.7|5
1722012480000|2024-07-26 16:48:00|184233.1|184183.1|184292.8|184167.8|184295|184185.8|184233.1|184151.3|18
1722012490000|2024-07-26 16:48:10|184292.7|184167.7|184295.7|184170.7|184298|184173|184292.7|184167.7|20
1722012500000|2024-07-26 16:48:20|184298|184173|184385.8|184260.8|184385.8|184296.7|184295.4|184170.4|28
1722012510000|2024-07-26 16:48:30|184385.2|184260.2|184400.6|184275.6|184403.1|184278.1|184385.2|184260.2|22
1722012520000|2024-07-26 16:48:40|184399.9|184274.9|184398.4|184273.4|184400.3|184275.3|184393.4|184268.4|16
1722012530000|2024-07-26 16:48:50|184399|184274|184436.6|184311.6|184438.4|184313.4|184396.8|184271.8|16
1722012540000|2024-07-26 16:49:00|184436.5|184311.5|184397.2|184347.2|184445.8|184365.9|184396.6|184309|21
1722012550000|2024-07-26 16:49:10|184397.5|184347.5|184427.9|184377.9|184469|184383.8|184397.5|184344|31
1722012560000|2024-07-26 16:49:20|184428.8|184378.8|184418.2|184368.2|184428.8|184378.8|184415.3|184365.3|12
1722012570000|2024-07-26 16:49:30|184457.4|184332.4|184455.9|184330.9|184457.4|184332.4|184444|184319|20
1722012580000|2024-07-26 16:49:40|184455.7|184330.7|184454.8|184329.8|184456|184331|184454.4|184329.4|17
1722012590000|2024-07-26 16:49:50|184454.4|184329.4|184455.4|184330.4|184455.5|184330.5|184453.1|184328.1|16
1722012600000|2024-07-26 16:50:00|184456.2|184331.2|184463.5|184338.5|184465|184340|184455.4|184330.4|24
1722012610000|2024-07-26 16:50:10|184465.3|184340.3|184464.2|184339.2|184465.3|184340.3|184463.5|184338.5|21
1722012620000|2024-07-26 16:50:20|184464.9|184339.9|184465.1|184340.1|184465.1|184340.1|184464|184339|4
1722012630000|2024-07-26 16:50:30|184465.8|184340.8|184500.2|184375.2|184511.6|184386.6|184465.8|184340.8|22
1722012640000|2024-07-26 16:50:40|184500.4|184375.4|184468.9|184343.9|184503.4|184378.4|184468.9|184343.9|22
1722012650000|2024-07-26 16:50:50|184471.8|184346.8|184465.5|184340.5|184473.5|184381.1|184424.3|184340.5|18
1722012660000|2024-07-26 16:51:00|184465.3|184340.3|184447.9|184322.9|184467.7|184342.7|184445|184320|13
1722012670000|2024-07-26 16:51:10|184434.5|184309.5|184371.3|184246.3|184436.7|184315.6|184365.6|184245|30
1722012680000|2024-07-26 16:51:20|184371.9|184246.9|184397|184272|184397.4|184272.4|184371.8|184246.8|23
1722012690000|2024-07-26 16:51:30|184397.8|184272.8|184399.4|184274.4|184400.9|184275.9|184396.5|184271.5|18
1722012700000|2024-07-26 16:51:40|184399.3|184274.3|184373.7|184248.7|184400.6|184275.6|184373.7|184248.7|16
1722012710000|2024-07-26 16:51:50|184372.7|184247.7|184373.8|184248.8|184373.8|184248.8|184350.1|184225.1|33
1722012720000|2024-07-26 16:52:00|184374.6|184249.6|184397.2|184272.2|184397.2|184272.2|184374.6|184249.6|33
1722012730000|2024-07-26 16:52:10|184395.3|184270.3|184370.6|184245.6|184398.6|184273.6|184366|184241|25
1722012740000|2024-07-26 16:52:20|184369.7|184244.7|184370.2|184245.2|184371.2|184246.2|184369.7|184244.7|6
1722012750000|2024-07-26 16:52:30|184370.1|184245.1|184371.6|184246.6|184371.6|184246.6|184369.8|184244.8|11
1722012760000|2024-07-26 16:52:40|184371.5|184246.5|184367.3|184242.3|184375|184250|184367.3|184242.3|10
1722012770000|2024-07-26 16:52:50|184368.3|184243.3|184368.5|184243.5|184368.6|184243.6|184366.3|184241.3|12
1722012780000|2024-07-26 16:53:00|184368.7|184243.7|184372.8|184247.8|184373.3|184248.3|184368.7|184243.7|9
1722012790000|2024-07-26 16:53:10|184372.7|184247.7|184351.7|184226.7|184372.7|184247.7|184337.6|184212.6|21
1722012800000|2024-07-26 16:53:20|184352.4|184227.4|184337.9|184212.9|184353.2|184228.2|184337.9|184212.9|19
1722012810000|2024-07-26 16:53:30|184340.6|184215.6|184340.5|184215.5|184340.7|184215.7|184339|184214|7
1722012820000|2024-07-26 16:53:40|184340.3|184215.3|184342.5|184217.5|184342.5|184217.5|184338.6|184213.6|10
1722012830000|2024-07-26 16:53:50|184343.1|184218.1|184387.7|184262.7|184390|184265|184343.1|184218.1|21
1722012840000|2024-07-26 16:54:00|184387.2|184262.2|184383.9|184258.9|184388.5|184263.5|184382.3|184257.3|22
1722012850000|2024-07-26 16:54:10|184382.3|184257.3|184366.2|184241.2|184385.6|184260.6|184365.1|184240.1|18
1722012860000|2024-07-26 16:54:20|184366.8|184241.8|184364.4|184239.4|184366.9|184241.9|184363|184238|12
1722012870000|2024-07-26 16:54:30|184364.9|184239.9|184367.5|184242.5|184370.1|184245.1|184364.4|184239.4|20
1722012880000|2024-07-26 16:54:40|184368.3|184243.3|184410.2|184285.2|184410.2|184312|184360.6|184243.3|17
1722012890000|2024-07-26 16:54:50|184410.7|184285.7|184413.4|184288.4|184414.2|184289.2|184408.4|184283.4|23
1722012900000|2024-07-26 16:55:00|184406.7|184281.7|184403.7|184278.7|184406.7|184281.7|184397.9|184272.9|29
1722012910000|2024-07-26 16:55:10|184403.2|184278.2|184385.3|184260.3|184403.3|184290.8|184340.8|184244.5|28
1722012920000|2024-07-26 16:55:20|184386.5|184261.5|184382.1|184257.1|184386.6|184261.6|184381.1|184256.1|17
1722012930000|2024-07-26 16:55:30|184388|184263|184381.2|184256.2|184388.7|184263.7|184379.1|184254.1|19
1722012940000|2024-07-26 16:55:40|184381.9|184256.9|184386.3|184261.3|184387.8|184262.8|184381.2|184256.2|18
1722012950000|2024-07-26 16:55:50|184386.2|184261.2|184359.2|184309.2|184394.8|184309.2|184355.7|184260.5|10
1722012960000|2024-07-26 16:56:00|184358.1|184308.1|184412.3|184287.3|184412.3|184322.4|184358.1|184280.4|21
1722012970000|2024-07-26 16:56:10|184412.4|184287.4|184406.1|184281.1|184413.8|184288.8|184403.7|184278.7|25
1722012980000|2024-07-26 16:56:20|184406.2|184281.2|184369.1|184319.1|184407.3|184319.7|184363.9|184278.7|23
1722012990000|2024-07-26 16:56:30|184368.8|184318.8|184370.4|184320.4|184370.9|184320.9|184364.7|184314.7|17
1722013000000|2024-07-26 16:56:40|184371.6|184321.6|184369.6|184319.6|184375.4|184325.4|184368|184318|25
1722013010000|2024-07-26 16:56:50|184369.8|184319.8|184413.8|184288.8|184414.5|184320.9|184365.9|184283.7|15
1722013020000|2024-07-26 16:57:00|184412.6|184287.6|184426.5|184301.5|184428.4|184303.4|184412.6|184287.6|25
1722013030000|2024-07-26 16:57:10|184426.6|184301.6|184411.6|184286.6|184427.1|184302.1|184407.6|184282.6|24
1722013040000|2024-07-26 16:57:20|184412.3|184287.3|184410.8|184285.8|184414.7|184289.7|184409.8|184284.8|7
1722013050000|2024-07-26 16:57:30|184410.5|184285.5|184373.6|184248.6|184410.7|184285.7|184323.6|184248.6|21
1722013060000|2024-07-26 16:57:40|184374.1|184249.1|184370.4|184245.4|184374.5|184249.5|184369.6|184244.6|16
1722013070000|2024-07-26 16:57:50|184371.2|184246.2|184374.5|184249.5|184376.7|184251.7|184370.9|184245.9|14
1722013080000|2024-07-26 16:58:00|184374.4|184249.4|184378.8|184253.8|184380.3|184255.3|184370.2|184245.2|24
1722013090000|2024-07-26 16:58:10|184379.3|184254.3|184370.2|184245.2|184379.6|184254.6|184370.2|184245.2|19
1722013100000|2024-07-26 16:58:20|184370.1|184245.1|184340.7|184290.7|184371|184290.7|184337.1|184245.1|5
1722013110000|2024-07-26 16:58:30|184341.3|184291.3|184360.6|184310.6|184362.5|184312.5|184307.5|184257.5|19
1722013120000|2024-07-26 16:58:40|184361|184311|184360.8|184310.8|184362.7|184312.7|184356.4|184306.4|17
1722013130000|2024-07-26 16:58:50|184362.3|184312.3|184362.1|184312.1|184364.3|184314.3|184360.2|184310.2|24
1722013140000|2024-07-26 16:59:00|184361.7|184311.7|184378.2|184253.2|184400.9|184311.7|184355.5|184252.7|32
1722013150000|2024-07-26 16:59:10|184378.8|184253.8|184381.5|184256.5|184386.5|184261.5|184374.1|184249.1|22
1722013160000|2024-07-26 16:59:20|184383|184258|184373.9|184248.9|184383|184258|184372.6|184247.6|16
1722013170000|2024-07-26 16:59:30|184373.3|184248.3|184370.3|184245.3|184373.8|184248.8|184368.8|184243.8|26
1722013180000|2024-07-26 16:59:40|184370|184245|184372|184247|184373.5|184248.5|184368.4|184243.4|29
1722013190000|2024-07-26 16:59:50|184370.5|184245.5|184373.7|184248.7|184375.8|184250.8|184370.5|184245.5|25
1722013200000|2024-07-26 17:00:00|184373|184248|184385.3|184260.3|184385.3|184260.3|184373|184248|21
1722013210000|2024-07-26 17:00:10|184381.2|184256.2|184343.9|184218.9|184381.2|184256.2|184340.8|184215.8|34
1722013220000|2024-07-26 17:00:20|184342.1|184217.1|184338.6|184213.6|184344|184219|184337.1|184212.1|13
1722013230000|2024-07-26 17:00:30|184338.3|184213.3|184339.9|184214.9|184349.7|184224.7|184338.3|184213.3|28
1722013240000|2024-07-26 17:00:40|184340.9|184215.9|184337.2|184212.2|184340.9|184215.9|184331.7|184206.7|23
1722013250000|2024-07-26 17:00:50|184337.3|184212.3|184350.4|184225.4|184355|184230|184337.3|184212.3|18
1722013260000|2024-07-26 17:01:00|184350.5|184225.5|184350.7|184225.7|184360.6|184235.6|184349.8|184224.8|21
1722013270000|2024-07-26 17:01:10|184351.8|184226.8|184356.2|184231.2|184356.2|184231.2|184345.8|184220.8|24
1722013280000|2024-07-26 17:01:20|184356.4|184231.4|184369.3|184244.3|184369.3|184244.3|184354.4|184229.4|27
1722013290000|2024-07-26 17:01:30|184365.1|184240.1|184368.9|184243.9|184372.2|184247.2|184363.3|184238.3|19
1722013300000|2024-07-26 17:01:40|184370.5|184245.5|184383.1|184258.1|184384.8|184259.8|184370|184245|12
1722013310000|2024-07-26 17:01:50|184382.4|184257.4|184384.9|184259.9|184390.1|184265.1|184378.1|184253.1|25
1722013320000|2024-07-26 17:02:00|184385.6|184260.6|184391.2|184266.2|184391.9|184266.9|184384.6|184259.6|27
1722013330000|2024-07-26 17:02:10|184390.7|184265.7|184398.6|184273.6|184399.2|184312.9|184353|184265.1|28
1722013340000|2024-07-26 17:02:20|184398.5|184273.5|184397.8|184272.8|184401.7|184276.7|184394.9|184269.9|23
1722013350000|2024-07-26 17:02:30|184395.9|184270.9|184416.4|184291.4|184424.5|184299.5|184395.9|184270.9|29
1722013360000|2024-07-26 17:02:40|184418.7|184293.7|184402.5|184352.5|184423.4|184353.2|184393.4|184292.7|23
1722013370000|2024-07-26 17:02:50|184401.3|184351.3|184402.1|184352.1|184403.4|184353.4|184401.3|184351.3|21
1722013380000|2024-07-26 17:03:00|184401.4|184351.4|184437.3|184312.3|184441.7|184353.2|184401.4|184311.8|33
1722013390000|2024-07-26 17:03:10|184438|184313|184437.4|184312.4|184439.5|184314.5|184436.2|184311.2|31
1722013400000|2024-07-26 17:03:20|184438.3|184313.3|184440.5|184315.5|184440.5|184315.5|184436.6|184311.6|24
1722013410000|2024-07-26 17:03:30|184439.5|184314.5|184438.6|184313.6|184439.5|184314.5|184438|184313|5
1722013420000|2024-07-26 17:03:40|184439|184314|184420.6|184295.6|184439|184314|184413.8|184288.8|12
1722013430000|2024-07-26 17:03:50|184420|184295|184427.6|184302.6|184428.9|184303.9|184420|184295|15
1722013440000|2024-07-26 17:04:00|184427.2|184302.2|184436.4|184311.4|184437.7|184312.7|184425.2|184300.2|27
1722013450000|2024-07-26 17:04:10|184435.6|184310.6|184437|184312|184438.6|184313.6|184434.7|184309.7|22
1722013460000|2024-07-26 17:04:20|184435.5|184310.5|184431.4|184306.4|184436.3|184311.3|184430.9|184305.9|20
1722013470000|2024-07-26 17:04:30|184434|184309|184417|184292|184434|184309|184417|184292|19
1722013480000|2024-07-26 17:04:40|184418.2|184293.2|184434.7|184309.7|184434.7|184309.7|184418.2|184293.2|16
1722013490000|2024-07-26 17:04:50|184434.9|184309.9|184423.2|184298.2|184434.9|184309.9|184423.1|184298.1|19
1722013500000|2024-07-26 17:05:00|184424.1|184299.1|184434.6|184384.6|184442.5|184384.7|184424.1|184299.1|20
1722013510000|2024-07-26 17:05:10|184434.5|184384.5|184431.2|184381.2|184434.5|184384.5|184428.2|184378.2|16
1722013520000|2024-07-26 17:05:20|184429.7|184379.7|184463.6|184413.6|184463.6|184413.6|184429.7|184379.7|13
1722013530000|2024-07-26 17:05:30|184464.3|184414.3|184461.7|184411.7|184466.5|184416.5|184458.7|184408.7|28
1722013540000|2024-07-26 17:05:40|184462.6|184412.6|184466|184416|184466.9|184416.9|184461.6|184411.6|14
1722013550000|2024-07-26 17:05:50|184466.1|184416.1|184510.4|184385.4|184510.4|184416.1|184460.5|184377.9|16
1722013560000|2024-07-26 17:06:00|184510.2|184385.2|184505.9|184380.9|184510.2|184385.2|184502.3|184377.3|19
1722013570000|2024-07-26 17:06:10|184506.9|184381.9|184499.5|184374.5|184507.9|184382.9|184499.5|184374.5|20
1722013580000|2024-07-26 17:06:20|184474.3|184349.3|184507.8|184382.8|184507.8|184382.8|184471.8|184346.8|28
1722013590000|2024-07-26 17:06:30|184506.3|184381.3|184507.5|184382.5|184507.5|184382.5|184501.6|184376.6|17
1722013600000|2024-07-26 17:06:40|184507.3|184382.3|184506.6|184381.6|184508.1|184383.1|184506.6|184381.6|13
1722013610000|2024-07-26 17:06:50|184507|184382|184503.2|184378.2|184507|184382|184501.3|184376.3|10
1722013620000|2024-07-26 17:07:00|184504|184379|184493.9|184368.9|184504|184379|184493.7|184368.7|19
1722013630000|2024-07-26 17:07:10|184493.3|184368.3|184492.2|184442.2|184499.3|184442.4|184489.1|184368.3|13
1722013640000|2024-07-26 17:07:20|184493.1|184443.1|184495.3|184445.3|184496.1|184446.1|184492.1|184442.1|15
1722013650000|2024-07-26 17:07:30|184496|184446|184481|184431|184496.2|184446.2|184461.5|184411.5|27
1722013660000|2024-07-26 17:07:40|184480.9|184430.9|184484.6|184434.6|184484.6|184434.6|184479.3|184429.3|13
1722013670000|2024-07-26 17:07:50|184484.7|184434.7|184507.8|184382.8|184509.9|184434.8|184476.3|184382.8|28
1722013680000|2024-07-26 17:08:00|184508.4|184383.4|184502.2|184377.2|184511.1|184386.1|184502.2|184377.2|22
1722013690000|2024-07-26 17:08:10|184502.3|184377.3|184499.1|184374.1|184503.9|184378.9|184492.9|184367.9|27
1722013700000|2024-07-26 17:08:20|184500.9|184375.9|184497.6|184372.6|184506.6|184381.6|184496.8|184371.8|18
1722013710000|2024-07-26 17:08:30|184498.1|184373.1|184502.1|184377.1|184502.9|184377.9|184497|184372|20
1722013720000|2024-07-26 17:08:40|184502.8|184377.8|184483.7|184358.7|184505.1|184380.1|184483.3|184358.3|35
1722013730000|2024-07-26 17:08:50|184482.9|184357.9|184484.5|184359.5|184489.7|184364.7|184482.4|184357.4|25
1722013740000|2024-07-26 17:09:00|184485.5|184360.5|184490.3|184365.3|184490.4|184365.4|184484|184359|20
1722013750000|2024-07-26 17:09:10|184490.2|184365.2|184489.3|184364.3|184494.2|184369.2|184489.3|184364.3|14
1722013760000|2024-07-26 17:09:20|184488.7|184363.7|184488.7|184363.7|184488.9|184363.9|184487.7|184362.7|9
1722013770000|2024-07-26 17:09:30|184489.8|184364.8|184488.3|184363.3|184489.8|184364.8|184488|184363|12
1722013780000|2024-07-26 17:09:40|184490|184365|184478.6|184353.6|184494.7|184369.7|184478.6|184353.6|23
1722013790000|2024-07-26 17:09:50|184480.3|184355.3|184483.5|184358.5|184486.1|184361.1|184477.9|184352.9|16
1722013800000|2024-07-26 17:10:00|184483.6|184358.6|184485.3|184360.3|184485.3|184360.3|184480.7|184355.7|9
1722013810000|2024-07-26 17:10:10|184485.4|184360.4|184490.8|184365.8|184493.4|184368.4|184484.4|184359.4|16
1722013820000|2024-07-26 17:10:20|184488.9|184363.9|184483.7|184358.7|184490.3|184365.3|184482.4|184357.4|17
1722013830000|2024-07-26 17:10:30|184483.3|184358.3|184495.7|184370.7|184495.7|184370.7|184483.3|184358.3|21
1722013840000|2024-07-26 17:10:40|184498.1|184373.1|184501.6|184376.6|184503.1|184378.1|184493.3|184368.3|15
1722013850000|2024-07-26 17:10:50|184502.1|184377.1|184502.3|184377.3|184503|184378|184500.2|184375.2|22
1722013860000|2024-07-26 17:11:00|184501.7|184376.7|184515.1|184390.1|184519.3|184394.3|184501.2|184376.2|28
1722013870000|2024-07-26 17:11:10|184516|184391|184517|184392|184520.4|184395.4|184515.6|184390.6|18
1722013880000|2024-07-26 17:11:20|184513.9|184388.9|184529.7|184404.7|184529.7|184404.7|184513.9|184388.9|23
1722013890000|2024-07-26 17:11:30|184530.1|184405.1|184535.7|184410.7|184537.7|184412.7|184530.1|184405.1|21
1722013900000|2024-07-26 17:11:40|184536|184411|184522.9|184397.9|184536|184411|184508|184383|32
1722013910000|2024-07-26 17:11:50|184521.9|184396.9|184521.9|184396.9|184523.7|184398.7|184520|184395|32
1722013920000|2024-07-26 17:12:00|184522.5|184397.5|184523.2|184398.2|184523.2|184398.2|184518.1|184393.1|26
1722013930000|2024-07-26 17:12:10|184521.8|184396.8|184517.2|184392.2|184523.4|184398.4|184516|184391|18
1722013940000|2024-07-26 17:12:20|184517.3|184392.3|184520.6|184395.6|184522.3|184397.3|184512.4|184387.4|30
1722013950000|2024-07-26 17:12:30|184520.7|184395.7|184522.6|184397.6|184526|184401|184519.7|184394.7|28
1722013960000|2024-07-26 17:12:40|184522.1|184397.1|184517.3|184392.3|184523.3|184398.3|184517.3|184392.3|27
1722013970000|2024-07-26 17:12:50|184516.9|184391.9|184510.1|184385.1|184517|184392|184505.9|184380.9|21
1722013980000|2024-07-26 17:13:00|184509.7|184384.7|184526.9|184401.9|184528.3|184403.3|184509.2|184384.2|13
1722013990000|2024-07-26 17:13:10|184525.2|184400.2|184526.3|184401.3|184526.3|184401.3|184523.2|184398.2|14
1722014000000|2024-07-26 17:13:20|184526.9|184401.9|184526.1|184401.1|184526.9|184401.9|184525.4|184400.4|7
1722014010000|2024-07-26 17:13:30|184526|184401|184518.6|184393.6|184526|184401|184516.7|184391.7|15
1722014020000|2024-07-26 17:13:40|184518.7|184393.7|184514.1|184389.1|184524.8|184399.8|184514|184389|14
1722014030000|2024-07-26 17:13:50|184513.4|184388.4|184519|184394|184519|184394|184513.3|184388.3|14
1722014040000|2024-07-26 17:14:00|184519.9|184394.9|184521.8|184396.8|184523.2|184398.2|184519.9|184394.9|6
1722014050000|2024-07-26 17:14:10|184522|184397|184531.1|184406.1|184534.8|184409.8|184522|184397|20
1722014060000|2024-07-26 17:14:20|184531.6|184406.6|184533|184408|184536.4|184411.4|184531.6|184406.6|10
1722014070000|2024-07-26 17:14:30|184531.7|184406.7|184531.8|184406.8|184531.8|184406.8|184525|184400|7
1722014080000|2024-07-26 17:14:40|184532|184407|184537.7|184412.7|184537.8|184412.8|184532|184407|10
1722014090000|2024-07-26 17:14:50|184539.2|184414.2|184579.5|184454.5|184579.5|184454.5|184539.2|184414.2|16
1722014100000|2024-07-26 17:15:00|184579.8|184454.8|184573.2|184448.2|184579.8|184454.8|184573.2|184448.2|6
1722014110000|2024-07-26 17:15:10|184572.4|184447.4|184575.5|184450.5|184575.6|184450.6|184570.3|184445.3|18
1722014120000|2024-07-26 17:15:20|184575.2|184450.2|184566.7|184441.7|184575.5|184450.5|184566.7|184441.7|14
1722014130000|2024-07-26 17:15:30|184566.8|184441.8|184562.9|184437.9|184567.6|184442.6|184556.7|184431.7|19
1722014140000|2024-07-26 17:15:40|184563.4|184438.4|184578.6|184453.6|184579.9|184454.9|184563.4|184438.4|22
1722014150000|2024-07-26 17:15:50|184578.5|184453.5|184580.8|184455.8|184581.8|184456.8|184577.3|184452.3|10
1722014160000|2024-07-26 17:16:00|184580.7|184455.7|184519.5|184394.5|184580.7|184455.7|184519.2|184394.2|26
1722014170000|2024-07-26 17:16:10|184519.4|184394.4|184520.7|184395.7|184521|184396|184518.4|184393.4|17
1722014180000|2024-07-26 17:16:20|184521|184396|184505.4|184380.4|184522.7|184397.7|184503.4|184378.4|21
1722014190000|2024-07-26 17:16:30|184506.2|184381.2|184507.7|184382.7|184507.7|184382.7|184505.3|184380.3|5
1722014200000|2024-07-26 17:16:40|184507.1|184382.1|184525.7|184400.7|184532.9|184407.9|184507.1|184382.1|23
1722014210000|2024-07-26 17:16:50|184523.6|184398.6|184523.1|184398.1|184527.4|184402.4|184520.3|184395.3|30
1722014220000|2024-07-26 17:17:00|184522.9|184397.9|184530.1|184405.1|184530.1|184405.1|184522.9|184397.9|14
1722014230000|2024-07-26 17:17:10|184530|184405|184529.5|184404.5|184534.3|184409.3|184529.5|184404.5|17
1722014240000|2024-07-26 17:17:20|184529.9|184404.9|184530.4|184405.4|184531.2|184406.2|184529.7|184404.7|13
1722014250000|2024-07-26 17:17:30|184530.5|184405.5|184529.4|184404.4|184532.4|184407.4|184528.8|184403.8|13
1722014260000|2024-07-26 17:17:40|184528.4|184403.4|184527.5|184402.5|184528.4|184403.4|184524.9|184399.9|11
1722014270000|2024-07-26 17:17:50|184528.2|184403.2|184507.4|184382.4|184529.5|184404.5|184505.5|184380.5|12
1722014280000|2024-07-26 17:18:00|184506.8|184381.8|184508.1|184383.1|184508.1|184383.1|184501.7|184376.7|16
1722014290000|2024-07-26 17:18:10|184508.6|184383.6|184506|184381|184508.6|184383.6|184505.2|184380.2|11
1722014300000|2024-07-26 17:18:20|184505.7|184380.7|184514.7|184389.7|184517.4|184392.4|184505.7|184380.7|13
1722014310000|2024-07-26 17:18:30|184528|184403|184499.3|184449.3|184536.7|184450.1|184499.3|184402.4|25
1722014320000|2024-07-26 17:18:40|184500.1|184450.1|184498.5|184448.5|184502.3|184452.3|184495.3|184445.3|32
1722014330000|2024-07-26 17:18:50|184499.3|184449.3|184501|184451|184502.5|184452.5|184496.9|184446.9|20
1722014340000|2024-07-26 17:19:00|184498.5|184448.5|184471.9|184421.9|184499.5|184449.5|184471.9|184421.9|10
1722014350000|2024-07-26 17:19:10|184469.4|184419.4|184468.1|184418.1|184470.7|184420.7|184465.6|184415.6|20
1722014360000|2024-07-26 17:19:20|184469.8|184419.8|184468.1|184418.1|184469.8|184419.8|184467.8|184417.8|12
1722014370000|2024-07-26 17:19:30|184468.2|184418.2|184451|184401|184468.2|184418.2|184445.1|184395.1|21
1722014380000|2024-07-26 17:19:40|184450.9|184400.9|184447.6|184397.6|184450.9|184400.9|184447.1|184397.1|20
1722014390000|2024-07-26 17:19:50|184446.8|184396.8|184473.3|184348.3|184473.7|184396.8|184433.3|184348.3|19
1722014400000|2024-07-26 17:20:00|184473.1|184348.1|184456.9|184331.9|184473.1|184348.1|184456.4|184331.4|17
1722014410000|2024-07-26 17:20:10|184457|184332|184450.2|184400.2|184458.8|184404.1|184429.3|184332|22
1722014420000|2024-07-26 17:20:20|184450.3|184400.3|184449.1|184399.1|184458.9|184408.9|184449.1|184399.1|20
1722014430000|2024-07-26 17:20:30|184449.7|184399.7|184492.5|184367.5|184492.5|184402|184449.7|184364.3|16
1722014440000|2024-07-26 17:20:40|184492.8|184367.8|184486.2|184361.2|184492.8|184403.3|184449.1|184361.2|29
1722014450000|2024-07-26 17:20:50|184487.1|184362.1|184483.8|184358.8|184491.5|184366.5|184483|184358|24
1722014460000|2024-07-26 17:21:00|184481.3|184356.3|184484.5|184359.5|184485.9|184360.9|184480.3|184355.3|25
1722014470000|2024-07-26 17:21:10|184483.9|184358.9|184482.5|184357.5|184483.9|184358.9|184479.6|184354.6|14
1722014480000|2024-07-26 17:21:20|184482.1|184357.1|184484|184359|184484.8|184359.8|184482.1|184357.1|6
1722014490000|2024-07-26 17:21:30|184484.5|184359.5|184478|184353|184484.5|184359.5|184474.2|184349.2|22
1722014500000|2024-07-26 17:21:40|184477.3|184352.3|184467.9|184342.9|184479.8|184354.8|184467.2|184342.2|27
1722014510000|2024-07-26 17:21:50|184466|184341|184465.6|184340.6|184466.4|184341.4|184460.7|184335.7|27
1722014520000|2024-07-26 17:22:00|184461.9|184336.9|184463.8|184338.8|184466.1|184341.1|184461.6|184336.6|33
1722014530000|2024-07-26 17:22:10|184464.9|184339.9|184444.2|184319.2|184464.9|184339.9|184443.2|184318.2|23
1722014540000|2024-07-26 17:22:20|184444.3|184319.3|184450.6|184325.6|184453.7|184328.7|184443.5|184318.5|19
1722014550000|2024-07-26 17:22:30|184451.9|184326.9|184462.1|184337.1|184464.1|184339.1|184451.2|184326.2|18
1722014560000|2024-07-26 17:22:40|184462|184337|184450.8|184325.8|184464.5|184339.5|184450.7|184325.7|20
1722014570000|2024-07-26 17:22:50|184450|184325|184449.1|184324.1|184452.2|184327.2|184444.8|184319.8|12
1722014580000|2024-07-26 17:23:00|184448.3|184323.3|184454.5|184329.5|184454.7|184329.7|184448.3|184323.3|20
1722014590000|2024-07-26 17:23:10|184455.1|184330.1|184456.2|184331.2|184458|184333|184454.9|184329.9|11
1722014600000|2024-07-26 17:23:20|184455.8|184330.8|184458.9|184333.9|184459.6|184334.6|184455.8|184330.8|13
1722014610000|2024-07-26 17:23:30|184459.3|184334.3|184460.9|184335.9|184461.9|184336.9|184459.3|184334.3|7
1722014620000|2024-07-26 17:23:40|184460.7|184335.7|184460.5|184335.5|184460.7|184335.7|184460.3|184335.3|5
1722014630000|2024-07-26 17:23:50|184461.2|184336.2|184471.9|184346.9|184473.2|184348.2|184461.2|184336.2|26
1722014640000|2024-07-26 17:24:00|184472|184347|184451.5|184326.5|184472|184347|184444.1|184319.1|19
1722014650000|2024-07-26 17:24:10|184450.7|184325.7|184459.7|184334.7|184460.6|184335.6|184450.7|184325.7|18
1722014660000|2024-07-26 17:24:20|184457|184332|184414|184289|184457|184335.3|184385.3|184285.9|22
1722014670000|2024-07-26 17:24:30|184412.1|184287.1|184418.6|184293.6|184418.6|184293.6|184412.1|184287.1|17
1722014680000|2024-07-26 17:24:40|184418.5|184293.5|184423|184298|184423|184298|184417.3|184292.3|16
1722014690000|2024-07-26 17:24:50|184427.6|184302.6|184429.6|184304.6|184429.6|184304.6|184427.6|184302.6|10
1722014700000|2024-07-26 17:25:00|184428.8|184303.8|184429.2|184304.2|184430.5|184305.5|184428.6|184303.6|9
1722014710000|2024-07-26 17:25:10|184429.1|184304.1|184405.9|184280.9|184429.1|184304.1|184405.9|184280.9|16
1722014720000|2024-07-26 17:25:20|184405.4|184280.4|184407.2|184282.2|184407.2|184282.2|184403.8|184278.8|12
1722014730000|2024-07-26 17:25:30|184408.7|184283.7|184358.2|184233.2|184413.6|184288.6|184354.7|184229.7|21
1722014740000|2024-07-26 17:25:40|184358.3|184233.3|184362.1|184237.1|184363.4|184238.4|184357.4|184232.4|14
1722014750000|2024-07-26 17:25:50|184362.4|184237.4|184365.4|184240.4|184368.2|184243.2|184356.4|184231.4|18
1722014760000|2024-07-26 17:26:00|184364.7|184239.7|184377.7|184252.7|184380.8|184255.8|184364.4|184239.4|10
1722014770000|2024-07-26 17:26:10|184378.4|184253.4|184378.2|184253.2|184379.6|184254.6|184377.8|184252.8|8
1722014780000|2024-07-26 17:26:20|184378.4|184253.4|184378|184253|184382.2|184257.2|184378|184253|9
1722014790000|2024-07-26 17:26:30|184377.3|184252.3|184391.3|184266.3|184393|184268|184377.3|184252.3|18
1722014800000|2024-07-26 17:26:40|184392.1|184267.1|184390.9|184265.9|184392.7|184267.7|184390.6|184265.6|7
1722014810000|2024-07-26 17:26:50|184390.8|184265.8|184390.5|184265.5|184390.8|184265.8|184390.5|184265.5|3
1722014820000|2024-07-26 17:27:00|184390.9|184265.9|184390.8|184265.8|184391.1|184266.1|184390.7|184265.7|8
1722014830000|2024-07-26 17:27:10|184389.8|184264.8|184389.4|184264.4|184389.9|184264.9|184389.2|184264.2|7
1722014840000|2024-07-26 17:27:20|184389.7|184264.7|184386.6|184261.6|184389.9|184264.9|184386.6|184261.6|9
1722014850000|2024-07-26 17:27:30|184336.5|184286.5|184378.9|184253.9|184379.9|184286.5|184335.1|184248.1|17
1722014860000|2024-07-26 17:27:40|184377.5|184252.5|184376.1|184251.1|184377.5|184252.5|184367.4|184242.4|30
1722014870000|2024-07-26 17:27:50|184376.8|184251.8|184380.8|184255.8|184380.8|184255.8|184376.8|184251.8|9
1722014880000|2024-07-26 17:28:00|184380.3|184255.3|184379.9|184254.9|184380.8|184255.8|184379.9|184254.9|6
1722014890000|2024-07-26 17:28:10|184379.7|184254.7|184357.9|184232.9|184379.7|184254.7|184357.5|184232.5|20
1722014900000|2024-07-26 17:28:20|184357.8|184232.8|184352.4|184227.4|184358|184233|184349.6|184224.6|19
1722014910000|2024-07-26 17:28:30|184353|184228|184353.5|184228.5|184355.9|184230.9|184352|184227|14
1722014920000|2024-07-26 17:28:40|184355|184230|184356.1|184231.1|184356.9|184231.9|184354.9|184229.9|17
1722014930000|2024-07-26 17:28:50|184357.8|184232.8|184357.6|184232.6|184360.4|184235.4|184355.5|184230.5|15
1722014940000|2024-07-26 17:29:00|184358|184233|184360|184235|184360.9|184235.9|184358|184233|13
1722014950000|2024-07-26 17:29:10|184359.9|184234.9|184359.6|184234.6|184360.3|184235.3|184357.5|184232.5|12
1722014960000|2024-07-26 17:29:20|184359.2|184234.2|184359|184234|184360|184235|184357.7|184232.7|20
1722014970000|2024-07-26 17:29:30|184358.4|184233.4|184353.7|184303.7|184362.9|184305|184350.8|184233.4|18
1722014980000|2024-07-26 17:29:40|184355|184305|184360.4|184310.4|184361.2|184311.2|184355|184305|21
1722014990000|2024-07-26 17:29:50|184361.4|184311.4|184394.9|184269.9|184401.3|184312.3|184361.4|184269.9|24
1722015000000|2024-07-26 17:30:00|184394.2|184269.2|184393.5|184268.5|184394.2|184269.2|184378.2|184253.2|12
1722015010000|2024-07-26 17:30:10|184393.6|184268.6|184391.8|184266.8|184393.6|184268.6|184391.8|184266.8|8
1722015020000|2024-07-26 17:30:20|184391.9|184266.9|184391.1|184266.1|184392.4|184267.4|184391.1|184266.1|6
1722015030000|2024-07-26 17:30:30|184389.6|184264.6|184389.3|184264.3|184389.8|184264.8|184389.1|184264.1|5
1722015040000|2024-07-26 17:30:40|184389.2|184264.2|184395.5|184270.5|184399.8|184274.8|184358.1|184233.1|21
1722015050000|2024-07-26 17:30:50|184394.2|184269.2|184394.3|184269.3|184394.3|184269.3|184391.8|184266.8|15
1722015060000|2024-07-26 17:31:00|184394.4|184269.4|184396.8|184271.8|184396.8|184271.8|184393.7|184268.7|17
1722015070000|2024-07-26 17:31:10|184396.9|184271.9|184407.6|184282.6|184407.6|184282.6|184396.8|184271.8|28
1722015080000|2024-07-26 17:31:20|184406.9|184281.9|184407.3|184282.3|184408.7|184283.7|184404.1|184279.1|27
1722015090000|2024-07-26 17:31:30|184406.2|184281.2|184408|184283|184409.1|184284.1|184406.2|184281.2|8
1722015100000|2024-07-26 17:31:40|184407|184282|184408.3|184283.3|184411|184286|184406.5|184281.5|12
1722015110000|2024-07-26 17:31:50|184408.1|184283.1|184407.8|184282.8|184408.1|184283.1|184406.7|184281.7|7
1722015120000|2024-07-26 17:32:00|184407.2|184282.2|184402.8|184277.8|184407.2|184282.2|184400.7|184275.7|9
1722015130000|2024-07-26 17:32:10|184403.3|184278.3|184396.7|184271.7|184404|184279|184396.7|184271.7|10
1722015140000|2024-07-26 17:32:20|184396.6|184271.6|184407.2|184282.2|184409.5|184284.5|184392.9|184267.9|11
1722015150000|2024-07-26 17:32:30|184406.5|184281.5|184369.3|184319.3|184409.7|184327.1|184367.8|184281.5|13
1722015160000|2024-07-26 17:32:40|184368.8|184318.8|184366.9|184316.9|184368.8|184318.8|184365.9|184315.9|11
1722015170000|2024-07-26 17:32:50|184367.1|184317.1|184366.7|184316.7|184369.5|184319.5|184365.7|184315.7|9
1722015180000|2024-07-26 17:33:00|184366.1|184316.1|184366.3|184316.3|184366.5|184316.5|184366.1|184316.1|7
1722015190000|2024-07-26 17:33:10|184365.7|184315.7|184373.3|184323.3|184375.1|184325.1|184364.6|184314.6|8
1722015200000|2024-07-26 17:33:20|184373.7|184323.7|184373|184323|184376|184326|184372.9|184322.9|16
1722015210000|2024-07-26 17:33:30|184373.9|184323.9|184373.8|184323.8|184373.9|184323.9|184373.8|184323.8|2
1722015220000|2024-07-26 17:33:40|184374.3|184324.3|184442.7|184317.7|184442.7|184353.7|184374.3|184310.3|26
1722015230000|2024-07-26 17:33:50|184442.6|184317.6|184437.6|184312.6|184448.3|184323.3|184437.6|184312.6|17
1722015240000|2024-07-26 17:34:00|184438.3|184313.3|184488.4|184363.4|184489.3|184364.3|184438.2|184313.2|29
1722015250000|2024-07-26 17:34:10|184489.9|184364.9|184512.4|184387.4|184512.4|184387.4|184488.2|184363.2|27
1722015260000|2024-07-26 17:34:20|184513.9|184388.9|184511.1|184386.1|184513.9|184388.9|184502.4|184377.4|23
1722015270000|2024-07-26 17:34:30|184511.5|184386.5|184515|184465|184524.3|184474.3|184476.1|184379.6|30
1722015280000|2024-07-26 17:34:40|184514.1|184464.1|184543.8|184418.8|184543.8|184465.8|184500.9|184410|22
1722015290000|2024-07-26 17:34:50|184542.2|184417.2|184557.8|184432.8|184575.8|184450.8|184542.2|184417.2|23
1722015300000|2024-07-26 17:35:00|184558.2|184433.2|184594.3|184469.3|184594.4|184469.4|184558|184433|28
1722015310000|2024-07-26 17:35:10|184593.6|184468.6|184596.3|184471.3|184597.6|184472.6|184593.5|184468.5|27
1722015320000|2024-07-26 17:35:20|184597.1|184472.1|184601|184476|184619.6|184494.6|184597.1|184472.1|30
1722015330000|2024-07-26 17:35:30|184600.9|184475.9|184595|184470|184600.9|184475.9|184593.6|184468.6|16
1722015340000|2024-07-26 17:35:40|184596.8|184471.8|184566.4|184516.4|184599.4|184516.4|184566.4|184467.9|22
1722015350000|2024-07-26 17:35:50|184568.7|184518.7|184637.7|184512.7|184637.9|184522|184567.6|184488.6|19
1722015360000|2024-07-26 17:36:00|184638|184513|184632|184507|184642.3|184517.3|184632|184507|24
1722015370000|2024-07-26 17:36:10|184627.8|184502.8|184631.4|184506.4|184631.4|184506.4|184625.9|184500.9|17
1722015380000|2024-07-26 17:36:20|184630.7|184505.7|184600.8|184475.8|184631.7|184538.7|184574|184475.8|30
1722015390000|2024-07-26 17:36:30|184601.8|184476.8|184632.6|184507.6|184632.8|184507.8|184601.5|184476.5|29
1722015400000|2024-07-26 17:36:40|184632.4|184507.4|184644.4|184519.4|184647.2|184522.2|184632.4|184507.4|28
1722015410000|2024-07-26 17:36:50|184646.9|184521.9|184699.1|184574.1|184700.1|184606.9|184607.1|184521.5|31
1722015420000|2024-07-26 17:37:00|184697.1|184572.1|184668.6|184618.6|184733.8|184646.5|184659.9|184572.1|33
1722015430000|2024-07-26 17:37:10|184668.9|184618.9|184706.1|184581.1|184707.4|184619.9|184665.2|184579.6|29
1722015440000|2024-07-26 17:37:20|184706.6|184581.6|184686.1|184636.1|184718.8|184636.1|184676.3|184575.7|24
1722015450000|2024-07-26 17:37:30|184724.7|184599.7|184726.7|184601.7|184728|184642.8|184668.4|184564.1|27
1722015460000|2024-07-26 17:37:40|184726.6|184601.6|184729.9|184604.9|184733.1|184608.1|184724.8|184599.8|20
1722015470000|2024-07-26 17:37:50|184729.8|184604.8|184726.9|184601.9|184729.8|184604.8|184725.9|184600.9|11
1722015480000|2024-07-26 17:38:00|184728.5|184603.5|184736.6|184611.6|184739|184614|184728.5|184603.5|25
1722015490000|2024-07-26 17:38:10|184736.8|184611.8|184789|184664|184796.5|184708.7|184736.1|184611.1|28
1722015500000|2024-07-26 17:38:20|184789.4|184664.4|184777.9|184652.9|184789.7|184664.7|184767.8|184642.8|34
1722015510000|2024-07-26 17:38:30|184776.9|184651.9|184763.5|184638.5|184781.2|184656.2|184763.2|184638.2|25
1722015520000|2024-07-26 17:38:40|184763.4|184638.4|184760.8|184635.8|184763.4|184638.4|184759.2|184634.2|16
1722015530000|2024-07-26 17:38:50|184759.8|184634.8|184740.8|184615.8|184760|184635|184740.1|184615.1|23
1722015540000|2024-07-26 17:39:00|184740.5|184615.5|184745.9|184620.9|184745.9|184620.9|184738.7|184613.7|17
1722015550000|2024-07-26 17:39:10|184744.7|184619.7|184737.1|184612.1|184744.7|184619.7|184733.9|184608.9|21
1722015560000|2024-07-26 17:39:20|184737.8|184612.8|184740.4|184615.4|184746.6|184621.6|184734.7|184609.7|20
1722015570000|2024-07-26 17:39:30|184740.6|184615.6|184708.2|184583.2|184741.2|184616.2|184708.2|184583.2|24
1722015580000|2024-07-26 17:39:40|184708|184583|184719.3|184594.3|184722.1|184597.1|184703.6|184578.6|26
1722015590000|2024-07-26 17:39:50|184718.1|184593.1|184709.6|184584.6|184718.1|184593.1|184708.2|184583.2|20
1722015600000|2024-07-26 17:40:00|184709.7|184584.7|184710.1|184585.1|184710.8|184585.8|184699.5|184574.5|14
1722015610000|2024-07-26 17:40:10|184707.2|184582.2|184632.5|184507.5|184707.5|184582.5|184632.5|184507.5|20
1722015620000|2024-07-26 17:40:20|184632.4|184507.4|184644.4|184519.4|184644.4|184556.7|184606.7|184507.3|26
1722015630000|2024-07-26 17:40:30|184642.6|184517.6|184646.4|184521.4|184647.3|184522.3|184642|184517|20
1722015640000|2024-07-26 17:40:40|184644.9|184519.9|184633.9|184508.9|184644.9|184519.9|184631.8|184506.8|21
1722015650000|2024-07-26 17:40:50|184634.2|184509.2|184635.3|184510.3|184642.3|184517.3|184633.8|184508.8|19
1722015660000|2024-07-26 17:41:00|184638.5|184513.5|184643.9|184518.9|184645.6|184520.6|184635.4|184510.4|28
1722015670000|2024-07-26 17:41:10|184646.2|184521.2|184601|184476|184646.2|184521.2|184601|184476|26
1722015680000|2024-07-26 17:41:20|184601.9|184476.9|184595|184470|184601.9|184503.2|184553.2|184464.2|22
1722015690000|2024-07-26 17:41:30|184596.4|184471.4|184589.3|184464.3|184596.5|184471.5|184582.5|184457.5|9
1722015700000|2024-07-26 17:41:40|184587.3|184462.3|184607.1|184482.1|184607.1|184505.1|184551.6|184462.3|21
1722015710000|2024-07-26 17:41:50|184608.3|184483.3|184625|184500|184630.4|184526.2|184574.8|184483.3|26
1722015720000|2024-07-26 17:42:00|184625.9|184500.9|184675.9|184550.9|184675.9|184550.9|184625.9|184500.9|23
1722015730000|2024-07-26 17:42:10|184675|184550|184683.3|184558.3|184683.3|184558.3|184672.1|184547.1|17
1722015740000|2024-07-26 17:42:20|184682.5|184557.5|184691.6|184566.6|184703.1|184578.1|184682.5|184557.5|25
1722015750000|2024-07-26 17:42:30|184691|184566|184647.1|184597.1|184696.1|184606.4|184647.1|184557.9|27
1722015760000|2024-07-26 17:42:40|184685.1|184560.1|184669.2|184619.2|184711.5|184621|184665.5|184554.4|27
1722015770000|2024-07-26 17:42:50|184668.4|184618.4|184668.3|184543.3|184708.8|184627.2|184626.5|184539.6|22
1722015780000|2024-07-26 17:43:00|184627.2|184577.2|184667.7|184542.7|184673|184583.4|184625.8|184539.6|22
1722015790000|2024-07-26 17:43:10|184666.4|184541.4|184665|184540|184670.1|184585.2|184619.1|184534|26
1722015800000|2024-07-26 17:43:20|184664.2|184539.2|184635.3|184585.3|184676.1|184586.7|184632.9|184535.7|13
1722015810000|2024-07-26 17:43:30|184634.4|184584.4|184662.9|184612.9|184677|184612.9|184633.3|184552|11
1722015820000|2024-07-26 17:43:40|184663.8|184613.8|184681.7|184556.7|184697.3|184613.8|184663.8|184555.7|26
1722015830000|2024-07-26 17:43:50|184681|184556|184663.4|184538.4|184681|184580.1|184626.8|184535.9|26
1722015840000|2024-07-26 17:44:00|184659|184534|184598.2|184473.2|184664.6|184539.6|184598.2|184473.2|25
1722015850000|2024-07-26 17:44:10|184598.6|184473.6|184616|184491|184619.4|184494.4|184598.6|184473.6|30
1722015860000|2024-07-26 17:44:20|184616.4|184491.4|184620.8|184495.8|184625.8|184500.8|184616.4|184491.4|20
1722015870000|2024-07-26 17:44:30|184621.3|184496.3|184621.4|184496.4|184624.2|184499.2|184621.2|184496.2|10
1722015880000|2024-07-26 17:44:40|184620.4|184495.4|184622.1|184497.1|184622.5|184497.5|184617.7|184492.7|16
1722015890000|2024-07-26 17:44:50|184621.1|184496.1|184614.1|184489.1|184622.2|184497.2|184609|184484|18
1722015900000|2024-07-26 17:45:00|184613.4|184488.4|184629.8|184504.8|184633.4|184508.4|184605.1|184480.1|23
1722015910000|2024-07-26 17:45:10|184627|184502|184619.8|184494.8|184662.3|184537.3|184617.6|184492.6|32
1722015920000|2024-07-26 17:45:20|184617.9|184492.9|184608.9|184483.9|184617.9|184492.9|184608.6|184483.6|24
1722015930000|2024-07-26 17:45:30|184610.7|184485.7|184611.3|184486.3|184612.7|184487.7|184610.7|184485.7|4
1722015940000|2024-07-26 17:45:40|184610.2|184485.2|184610.2|184485.2|184611.9|184486.9|184610.2|184485.2|3
1722015950000|2024-07-26 17:45:50|184608.2|184483.2|184573.2|184448.2|184608.2|184483.2|184570.7|184445.7|18
1722015960000|2024-07-26 17:46:00|184574.7|184449.7|184574.3|184449.3|184575.5|184450.5|184572.9|184447.9|13
1722015970000|2024-07-26 17:46:10|184575.1|184450.1|184587.3|184462.3|184587.3|184462.3|184575.1|184450.1|15
1722015980000|2024-07-26 17:46:20|184584.8|184459.8|184587.9|184462.9|184589.7|184464.7|184582.1|184457.1|30
1722015990000|2024-07-26 17:46:30|184588.3|184463.3|184586.8|184461.8|184589.1|184464.1|184586.8|184461.8|9
1722016000000|2024-07-26 17:46:40|184587.3|184462.3|184588|184463|184590|184465|184587|184462|14
1722016010000|2024-07-26 17:46:50|184587|184462|184589.9|184464.9|184591.2|184466.2|184586.2|184461.2|26
1722016020000|2024-07-26 17:47:00|184587.6|184462.6|184588|184463|184590|184465|184579.4|184454.4|18
1722016030000|2024-07-26 17:47:10|184587.5|184462.5|184583.3|184458.3|184592.3|184508.6|184558.6|184454.6|26
1722016040000|2024-07-26 17:47:20|184581.4|184456.4|184587.5|184462.5|184587.5|184462.5|184580.2|184455.2|23
1722016050000|2024-07-26 17:47:30|184588.2|184463.2|184587.7|184462.7|184590.2|184465.2|184570.7|184445.7|26
1722016060000|2024-07-26 17:47:40|184588.3|184463.3|184582.2|184457.2|184591.6|184466.6|184582.2|184457.2|21
1722016070000|2024-07-26 17:47:50|184582.3|184457.3|184583.7|184458.7|184586.2|184461.2|184579.8|184454.8|12
1722016080000|2024-07-26 17:48:00|184585.8|184460.8|184583.8|184458.8|184585.8|184460.8|184582.2|184457.2|13
1722016090000|2024-07-26 17:48:10|184582.2|184457.2|184588|184463|184589.4|184464.4|184580.3|184455.3|13
1722016100000|2024-07-26 17:48:20|184588.1|184463.1|184613.9|184488.9|184617.6|184492.6|184588.1|184463.1|14
1722016110000|2024-07-26 17:48:30|184613.8|184488.8|184591.7|184541.7|184616|184551.4|184576.5|184488.6|25
1722016120000|2024-07-26 17:48:40|184591.3|184541.3|184593.3|184543.3|184597.1|184547.1|184590|184540|18
1722016130000|2024-07-26 17:48:50|184593.4|184543.4|184635.6|184510.6|184636.7|184543.4|184593.1|184507.4|14
1722016140000|2024-07-26 17:49:00|184633.3|184508.3|184651.8|184526.8|184656.6|184548.7|184596.8|184502.4|24
1722016150000|2024-07-26 17:49:10|184652.3|184527.3|184670.1|184545.1|184670.1|184578.7|184626.6|184523|23
1722016160000|2024-07-26 17:49:20|184670.7|184545.7|184667.4|184542.4|184671.1|184582.5|184627.1|184542.4|28
1722016170000|2024-07-26 17:49:30|184629.1|184579.1|184664.6|184539.6|184673.2|184582.1|184629.1|184539.6|12
1722016180000|2024-07-26 17:49:40|184667|184542|184630.8|184580.8|184668.5|184580.8|184630.3|184539.7|9
1722016190000|2024-07-26 17:49:50|184630.7|184580.7|184664.3|184539.3|184666|184580.9|184627.3|184539.3|13
1722016200000|2024-07-26 17:50:00|184666.8|184541.8|184663|184538|184666.8|184541.8|184662|184537|14
1722016210000|2024-07-26 17:50:10|184662.9|184537.9|184670.5|184545.5|184671.9|184546.9|184662.8|184537.8|9
1722016220000|2024-07-26 17:50:20|184669.3|184544.3|184634.7|184584.7|184669.3|184585.8|184629.8|184544.3|8
1722016230000|2024-07-26 17:50:30|184636.5|184586.5|184678.4|184553.4|184703.9|184586.5|184636.5|184551.9|17
1722016240000|2024-07-26 17:50:40|184678.5|184553.5|184674.4|184549.4|184678.5|184553.5|184671.8|184546.8|30
1722016250000|2024-07-26 17:50:50|184673.7|184548.7|184677.1|184552.1|184678.1|184553.1|184672.6|184547.6|13
1722016260000|2024-07-26 17:51:00|184676|184551|184676|184551|184676.2|184551.2|184669.8|184544.8|25
1722016270000|2024-07-26 17:51:10|184676.6|184551.6|184675.3|184550.3|184676.9|184551.9|184673.1|184548.1|20
1722016280000|2024-07-26 17:51:20|184675.2|184550.2|184706.3|184581.3|184706.3|184614.4|184662|184550.2|13
1722016290000|2024-07-26 17:51:30|184705.3|184580.3|184703.1|184653.1|184707.9|184654.9|184690.3|184579.9|17
1722016300000|2024-07-26 17:51:40|184705.4|184655.4|184737.1|184612.1|184737.1|184655.4|184702.7|184612.1|9
1722016310000|2024-07-26 17:51:50|184737.9|184612.9|184698.7|184573.7|184738.4|184613.4|184646|184561.6|22
1722016320000|2024-07-26 17:52:00|184698.5|184573.5|184615.4|184565.4|184703.4|184578.4|184599.4|184549.4|31
1722016330000|2024-07-26 17:52:10|184616.4|184566.4|184657|184532|184658.5|184566.4|184613.5|184526.1|25
1722016340000|2024-07-26 17:52:20|184656.3|184531.3|184654.3|184529.3|184656.4|184531.4|184652.6|184527.6|13
1722016350000|2024-07-26 17:52:30|184655.9|184530.9|184650.4|184525.4|184657.6|184532.6|184650.1|184525.1|17
1722016360000|2024-07-26 17:52:40|184650.5|184525.5|184653.6|184528.6|184655.6|184530.6|184647.3|184522.3|13
1722016370000|2024-07-26 17:52:50|184654.1|184529.1|184669.5|184544.5|184671|184546|184652.2|184527.2|21
1722016380000|2024-07-26 17:53:00|184666.9|184541.9|184667.3|184542.3|184669.6|184544.6|184664.6|184539.6|14
1722016390000|2024-07-26 17:53:10|184665.8|184540.8|184629.4|184579.4|184669.7|184583.4|184628.9|184540.4|24
1722016400000|2024-07-26 17:53:20|184629.8|184579.8|184667.2|184542.2|184668|184581.9|184629|184542.2|16
1722016410000|2024-07-26 17:53:30|184667.3|184542.3|184669.7|184544.7|184669.8|184544.8|184665.6|184540.6|26
1722016420000|2024-07-26 17:53:40|184669.6|184544.6|184671|184546|184672.6|184547.6|184668.4|184543.4|28
1722016430000|2024-07-26 17:53:50|184671.8|184546.8|184679.4|184554.4|184684.2|184593.4|184643.4|184546.8|25
1722016440000|2024-07-26 17:54:00|184679.9|184554.9|184681.4|184556.4|184687|184562|184679.9|184554.9|26
1722016450000|2024-07-26 17:54:10|184681.6|184556.6|184683.8|184558.8|184683.8|184558.8|184678.3|184553.3|22
1722016460000|2024-07-26 17:54:20|184683.5|184558.5|184665.7|184540.7|184683.9|184558.9|184665.7|184540.7|26
1722016470000|2024-07-26 17:54:30|184665.8|184540.8|184662.8|184537.8|184665.9|184540.9|184659.1|184534.1|25
1722016480000|2024-07-26 17:54:40|184662.1|184537.1|184662.5|184537.5|184664.8|184539.8|184661.4|184536.4|22
1722016490000|2024-07-26 17:54:50|184661.2|184536.2|184651.3|184526.3|184661.2|184536.2|184639.6|184514.6|25
1722016500000|2024-07-26 17:55:00|184654.8|184529.8|184670.7|184545.7|184672.9|184547.9|184650|184525|22
1722016510000|2024-07-26 17:55:10|184672.4|184547.4|184699|184574|184700.9|184575.9|184670.6|184545.6|21
1722016520000|2024-07-26 17:55:20|184698.2|184573.2|184705.8|184580.8|184707.5|184582.5|184698.2|184573.2|24
1722016530000|2024-07-26 17:55:30|184707.2|184582.2|184706.5|184581.5|184709.8|184584.8|184704.9|184579.9|30
1722016540000|2024-07-26 17:55:40|184704.2|184579.2|184719.6|184594.6|184719.6|184594.6|184704.2|184579.2|26
1722016550000|2024-07-26 17:55:50|184722.4|184597.4|184715.5|184590.5|184728.1|184603.1|184712.9|184587.9|30
1722016560000|2024-07-26 17:56:00|184715.4|184590.4|184713|184588|184717.9|184592.9|184709.5|184584.5|29
1722016570000|2024-07-26 17:56:10|184713.5|184588.5|184703.8|184578.8|184713.5|184588.5|184703.5|184578.5|20
1722016580000|2024-07-26 17:56:20|184703.7|184578.7|184696.5|184571.5|184707.2|184582.2|184696.5|184571.5|21
1722016590000|2024-07-26 17:56:30|184696.9|184571.9|184658.4|184533.4|184699.1|184575|184620.7|184530.2|26
1722016600000|2024-07-26 17:56:40|184658.3|184533.3|184648.3|184523.3|184658.3|184533.3|184647.3|184522.3|23
1722016610000|2024-07-26 17:56:50|184647.2|184522.2|184654.7|184529.7|184654.9|184529.9|184646.4|184521.4|26
1722016620000|2024-07-26 17:57:00|184654|184529|184664.7|184539.7|184666.5|184541.5|184649.9|184524.9|22
1722016630000|2024-07-26 17:57:10|184664.3|184539.3|184658.2|184533.2|184664.7|184539.7|184658.2|184533.2|19
1722016640000|2024-07-26 17:57:20|184658.8|184533.8|184657.4|184532.4|184658.8|184533.8|184657.3|184532.3|11
1722016650000|2024-07-26 17:57:30|184657.2|184532.2|184666.6|184541.6|184667.6|184542.6|184657.2|184532.2|25
1722016660000|2024-07-26 17:57:40|184666.1|184541.1|184660|184535|184670.2|184545.2|184654.6|184529.6|20
1722016670000|2024-07-26 17:57:50|184659.5|184534.5|184638.4|184513.4|184659.5|184534.5|184638.4|184513.4|17
1722016680000|2024-07-26 17:58:00|184636.2|184511.2|184616.3|184491.3|184636.2|184511.2|184614.1|184489.1|27
1722016690000|2024-07-26 17:58:10|184616.2|184491.2|184607.6|184482.6|184619.3|184494.3|184605.8|184480.8|23
1722016700000|2024-07-26 17:58:20|184607.7|184482.7|184603.3|184478.3|184608.9|184483.9|184603.3|184478.3|21
1722016710000|2024-07-26 17:58:30|184603.6|184478.6|184625.6|184500.6|184626.6|184501.6|184603.6|184478.6|13
1722016720000|2024-07-26 17:58:40|184626.8|184501.8|184627.7|184502.7|184631.7|184506.7|184626.8|184501.8|22
1722016730000|2024-07-26 17:58:50|184632.2|184507.2|184634.5|184509.5|184636.2|184511.2|184632.2|184507.2|21
1722016740000|2024-07-26 17:59:00|184633.8|184508.8|184630.9|184505.9|184633.8|184508.8|184629.3|184504.3|14
1722016750000|2024-07-26 17:59:10|184631.6|184506.6|184634.5|184509.5|184634.5|184509.5|184631.6|184506.6|19
1722016760000|2024-07-26 17:59:20|184634.4|184509.4|184635.2|184510.2|184636.4|184511.4|184629|184504|20
1722016770000|2024-07-26 17:59:30|184634.8|184509.8|184636.1|184511.1|184638.1|184513.1|184634.8|184509.8|18
1722016780000|2024-07-26 17:59:40|184636.2|184511.2|184655.2|184530.2|184655.8|184530.8|184635.5|184510.5|17
1722016790000|2024-07-26 17:59:50|184656.1|184531.1|184643.5|184518.5|184661.5|184555.2|184601.8|184518|26
1722016800000|2024-07-26 18:00:00|184643.1|184518.1|184652.2|184527.2|184653.5|184528.5|184643|184518|24
1722016810000|2024-07-26 18:00:10|184652.4|184527.4|184654.3|184529.3|184656|184531|184652.2|184527.2|14
1722016820000|2024-07-26 18:00:20|184653.9|184528.9|184659.4|184534.4|184662|184537|184641.6|184516.6|27
1722016830000|2024-07-26 18:00:30|184659|184534|184658.2|184533.2|184661.4|184536.4|184658.2|184533.2|11
1722016840000|2024-07-26 18:00:40|184657.5|184532.5|184645.3|184520.3|184657.5|184532.5|184643.3|184518.3|30
1722016850000|2024-07-26 18:00:50|184645.9|184520.9|184660.8|184535.8|184660.8|184535.8|184636.8|184511.8|20
1722016860000|2024-07-26 18:01:00|184655.1|184530.1|184658.8|184533.8|184664|184539|184655.1|184530.1|14
1722016870000|2024-07-26 18:01:10|184661.1|184536.1|184658.3|184533.3|184661.1|184536.1|184658|184533|14
1722016880000|2024-07-26 18:01:20|184658.8|184533.8|184645.8|184520.8|184658.9|184533.9|184645.1|184520.1|24
1722016890000|2024-07-26 18:01:30|184647|184522|184637|184512|184647|184522|184636.6|184511.6|20
1722016900000|2024-07-26 18:01:40|184636|184511|184601.5|184551.5|184638.8|184554.5|184600.6|184510.8|28
1722016910000|2024-07-26 18:01:50|184601|184551|184595.9|184545.9|184601|184551|184595.7|184545.7|30
1722016920000|2024-07-26 18:02:00|184594.9|184544.9|184591.3|184541.3|184595.1|184545.1|184590.7|184540.7|18
1722016930000|2024-07-26 18:02:10|184590.8|184540.8|184590.5|184540.5|184591.1|184541.1|184588.2|184538.2|12
1722016940000|2024-07-26 18:02:20|184591|184541|184590|184540|184591.3|184541.3|184589.1|184539.1|13
1722016950000|2024-07-26 18:02:30|184590.4|184540.4|184596.1|184546.1|184604.3|184554.3|184590.4|184540.4|27
1722016960000|2024-07-26 18:02:40|184596|184546|184594.6|184544.6|184597.1|184547.1|184593.2|184543.2|19
1722016970000|2024-07-26 18:02:50|184595.4|184545.4|184598.4|184548.4|184598.7|184548.7|184592.7|184542.7|26
1722016980000|2024-07-26 18:03:00|184596.9|184546.9|184596.3|184546.3|184599.7|184549.7|184594.7|184544.7|28
1722016990000|2024-07-26 18:03:10|184595.4|184545.4|184589.7|184539.7|184596.4|184546.4|184589.7|184539.7|30
1722017000000|2024-07-26 18:03:20|184587.9|184537.9|184588.9|184538.9|184589.3|184539.3|184587.1|184537.1|8
1722017010000|2024-07-26 18:03:30|184588.3|184538.3|184588.8|184538.8|184590.1|184540.1|184586.2|184536.2|17
1722017020000|2024-07-26 18:03:40|184588.6|184538.6|184595.9|184545.9|184597.7|184547.7|184588.6|184538.6|18
1722017030000|2024-07-26 18:03:50|184596.3|184546.3|184595.2|184545.2|184596.9|184546.9|184594.4|184544.4|17
1722017040000|2024-07-26 18:04:00|184594.5|184544.5|184595.2|184545.2|184597|184547|184594.5|184544.5|11
1722017050000|2024-07-26 18:04:10|184595.8|184545.8|184593.3|184543.3|184595.8|184545.8|184591.2|184541.2|10
1722017060000|2024-07-26 18:04:20|184595.8|184545.8|184590|184540|184595.8|184545.8|184589.4|184539.4|14
1722017070000|2024-07-26 18:04:30|184589.8|184539.8|184594.4|184544.4|184594.5|184544.5|184588.4|184538.4|23
1722017080000|2024-07-26 18:04:40|184593.5|184543.5|184597.5|184547.5|184599.3|184549.3|184593.5|184543.5|15
1722017090000|2024-07-26 18:04:50|184596.9|184546.9|184597.1|184547.1|184600.2|184550.2|184595.5|184545.5|15
1722017100000|2024-07-26 18:05:00|184599.5|184549.5|184636.2|184586.2|184636.3|184586.3|184598.6|184548.6|31
1722017110000|2024-07-26 18:05:10|184635.5|184585.5|184633.9|184583.9|184635.9|184585.9|184633.2|184583.2|23
1722017120000|2024-07-26 18:05:20|184634.9|184584.9|184635.3|184585.3|184635.7|184585.7|184634.1|184584.1|11
1722017130000|2024-07-26 18:05:30|184636|184586|184636|184586|184638.5|184588.5|184635|184585|20
1722017140000|2024-07-26 18:05:40|184636.2|184586.2|184689|184639|184725.4|184639|184636|184548.5|25
1722017150000|2024-07-26 18:05:50|184700.8|184650.8|184698.3|184648.3|184702|184652|184697|184647|36
1722017160000|2024-07-26 18:06:00|184700.7|184650.7|184698.8|184648.8|184701.8|184651.8|184694|184644|37
1722017170000|2024-07-26 18:06:10|184698.4|184648.4|184693.7|184643.7|184699.7|184649.7|184693.7|184643.7|32
1722017180000|2024-07-26 18:06:20|184694.5|184644.5|184694.6|184644.6|184694.6|184644.6|184690.9|184640.9|10
1722017190000|2024-07-26 18:06:30|184695|184645|184695.6|184645.6|184699.1|184649.1|184692.4|184642.4|22
1722017200000|2024-07-26 18:06:40|184693.4|184643.4|184695.2|184645.2|184697.6|184647.6|184693.4|184643.4|22
1722017210000|2024-07-26 18:06:50|184695.9|184645.9|184702.1|184652.1|184702.1|184652.1|184691.9|184641.9|21
1722017220000|2024-07-26 18:07:00|184702.4|184652.4|184665.3|184615.3|184703.3|184653.3|184659.5|184609.5|21
1722017230000|2024-07-26 18:07:10|184663.2|184613.2|184649.4|184599.4|184667|184617|184649.3|184599.3|27
1722017240000|2024-07-26 18:07:20|184648.6|184598.6|184650.3|184600.3|184652.4|184602.4|184648.6|184598.6|27
1722017250000|2024-07-26 18:07:30|184650|184600|184650.1|184600.1|184650.1|184600.1|184647.2|184597.2|18
1722017260000|2024-07-26 18:07:40|184649|184599|184625.2|184575.2|184649|184599|184625.2|184575.2|31
1722017270000|2024-07-26 18:07:50|184625.8|184575.8|184623.9|184573.9|184625.9|184575.9|184623.8|184573.8|15
1722017280000|2024-07-26 18:08:00|184625.3|184575.3|184642.7|184592.7|184643.9|184593.9|184617.6|184567.6|35
1722017290000|2024-07-26 18:08:10|184644.4|184594.4|184638.3|184588.3|184650.6|184600.6|184637.9|184587.9|30
1722017300000|2024-07-26 18:08:20|184640.2|184590.2|184640.2|184590.2|184642.8|184592.8|184638.8|184588.8|33
1722017310000|2024-07-26 18:08:30|184639.1|184589.1|184643.1|184593.1|184643.1|184593.1|184635.2|184585.2|36
1722017320000|2024-07-26 18:08:40|184653.3|184603.3|184662.3|184612.3|184662.3|184612.3|184651.3|184601.3|36
1722017330000|2024-07-26 18:08:50|184662.9|184612.9|184658.1|184608.1|184663.6|184613.6|184658.1|184608.1|29
1722017340000|2024-07-26 18:09:00|184659.9|184609.9|184657.7|184607.7|184660.3|184610.3|184655.8|184605.8|17
1722017350000|2024-07-26 18:09:10|184658.6|184608.6|184668.1|184543.1|184671.2|184608.6|184657.3|184541.5|20
1722017360000|2024-07-26 18:09:20|184667.7|184542.7|184663.4|184538.4|184670.1|184545.1|184663.4|184538.4|29
1722017370000|2024-07-26 18:09:30|184663.3|184538.3|184664.1|184539.1|184664.8|184539.8|184660.8|184535.8|36
1722017380000|2024-07-26 18:09:40|184664.7|184539.7|184677.2|184552.2|184688.5|184563.5|184662.5|184537.5|37
1722017390000|2024-07-26 18:09:50|184677|184552|184676.5|184551.5|184677.4|184552.4|184674.4|184549.4|31
1722017400000|2024-07-26 18:10:00|184676.3|184551.3|184635|184510|184676.9|184551.9|184634.1|184509.1|21
1722017410000|2024-07-26 18:10:10|184635.6|184510.6|184625.5|184575.5|184643|184575.5|184598|184510.6|27
1722017420000|2024-07-26 18:10:20|184625.6|184575.6|184634.5|184584.5|184634.8|184584.8|184619.9|184569.9|16
1722017430000|2024-07-26 18:10:30|184634.1|184584.1|184629.3|184579.3|184634.1|184584.1|184629.3|184579.3|15
1722017440000|2024-07-26 18:10:40|184629.2|184579.2|184635.6|184510.6|184637.8|184579.2|184600|184510.5|19
1722017450000|2024-07-26 18:10:50|184634.8|184509.8|184607.1|184557.1|184635.4|184557.9|184604.2|184509.8|23
1722017460000|2024-07-26 18:11:00|184608.4|184558.4|184597|184547|184608.4|184558.4|184595.3|184545.3|29
1722017470000|2024-07-26 18:11:10|184595.3|184545.3|184592.4|184542.4|184599.7|184549.7|184592.2|184542.2|28
1722017480000|2024-07-26 18:11:20|184592.5|184542.5|184592.5|184542.5|184595.5|184545.5|184592.4|184542.4|13
1722017490000|2024-07-26 18:11:30|184592.4|184542.4|184591.7|184541.7|184593.2|184543.2|184588.9|184538.9|9
1722017500000|2024-07-26 18:11:40|184592.4|184542.4|184592.4|184542.4|184592.4|184542.4|184592.4|184542.4|1
1722017510000|2024-07-26 18:11:50|184592.3|184542.3|184594.2|184544.2|184594.8|184544.8|184592.3|184542.3|13
1722017520000|2024-07-26 18:12:00|184594.1|184544.1|184595.3|184545.3|184596|184546|184593.2|184543.2|13
1722017530000|2024-07-26 18:12:10|184595.5|184545.5|184593|184543|184595.5|184545.5|184592.8|184542.8|16
1722017540000|2024-07-26 18:12:20|184591.5|184541.5|184588.9|184538.9|184592.6|184542.6|184588.3|184538.3|11
1722017550000|2024-07-26 18:12:30|184588.8|184538.8|184626.7|184501.7|184626.8|184540.9|184588.8|184501.7|7
1722017560000|2024-07-26 18:12:40|184627.3|184502.3|184627.1|184502.1|184627.3|184502.3|184626.5|184501.5|10
1722017570000|2024-07-26 18:12:50|184631.3|184506.3|184629|184504|184631.3|184506.3|184629|184504|4
1722017580000|2024-07-26 18:13:00|184628.2|184503.2|184623.9|184498.9|184628.7|184503.7|184622.8|184497.8|8
1722017590000|2024-07-26 18:13:10|184624.5|184499.5|184623.4|184498.4|184625.8|184500.8|184622.6|184497.6|16
1722017600000|2024-07-26 18:13:20|184625|184500|184623.5|184498.5|184625|184500|184623.5|184498.5|4
1722017610000|2024-07-26 18:13:30|184622.5|184497.5|184550.6|184500.6|184622.5|184507.2|184539.4|184489.4|12
1722017620000|2024-07-26 18:13:40|184551|184501|184616|184491|184619.9|184502.2|184550.8|184470.5|20
1722017630000|2024-07-26 18:13:50|184616.1|184491.1|184606.8|184481.8|184616.2|184491.2|184602.7|184477.7|20
1722017640000|2024-07-26 18:14:00|184605|184480|184607.1|184482.1|184607.4|184482.4|184605|184480|11
1722017650000|2024-07-26 18:14:10|184607.5|184482.5|184609.5|184484.5|184610.2|184485.2|184607.5|184482.5|6
1722017660000|2024-07-26 18:14:20|184610.9|184485.9|184628.2|184503.2|184628.2|184503.2|184610.9|184485.9|14
1722017670000|2024-07-26 18:14:30|184628.1|184503.1|184626.4|184501.4|184628.1|184503.1|184625.7|184500.7|10
1722017680000|2024-07-26 18:14:40|184627.4|184502.4|184628.2|184503.2|184628.3|184503.3|184627.4|184502.4|9
1722017690000|2024-07-26 18:14:50|184628.1|184503.1|184628.5|184503.5|184628.5|184503.5|184627|184502|9
1722017700000|2024-07-26 18:15:00|184627.8|184502.8|184628.6|184503.6|184628.7|184503.7|184627.8|184502.8|7
1722017710000|2024-07-26 18:15:10|184629.3|184504.3|184628.8|184503.8|184629.3|184504.3|184627|184502|12
1722017720000|2024-07-26 18:15:20|184628.6|184503.6|184627.3|184502.3|184628.6|184503.6|184626.3|184501.3|11
1722017730000|2024-07-26 18:15:30|184627.4|184502.4|184596.8|184471.8|184627.4|184502.4|184593.4|184468.4|27
1722017740000|2024-07-26 18:15:40|184597.4|184472.4|184589.4|184464.4|184598.3|184473.3|184580.8|184455.8|25
1722017750000|2024-07-26 18:15:50|184589.9|184464.9|184586.7|184461.7|184590.3|184465.3|184583.7|184458.7|23
1722017760000|2024-07-26 18:16:00|184594.5|184469.5|184586.1|184461.1|184594.5|184469.5|184584.9|184459.9|13
1722017770000|2024-07-26 18:16:10|184586.4|184461.4|184576.4|184451.4|184586.4|184461.4|184571.1|184446.1|12
1722017780000|2024-07-26 18:16:20|184578.4|184453.4|184576.2|184451.2|184580.7|184455.7|184574.4|184449.4|27
1722017790000|2024-07-26 18:16:30|184576.3|184451.3|184573.3|184448.3|184576.3|184451.3|184570|184445|14
1722017800000|2024-07-26 18:16:40|184573.8|184448.8|184573.3|184448.3|184573.8|184448.8|184571.2|184446.2|15
1722017810000|2024-07-26 18:16:50|184574.6|184449.6|184573.5|184448.5|184575.7|184450.7|184573.4|184448.4|11
1722017820000|2024-07-26 18:17:00|184573.3|184448.3|184564.5|184439.5|184574.8|184449.8|184564.5|184439.5|12
1722017830000|2024-07-26 18:17:10|184563.9|184438.9|184560.2|184435.2|184564.3|184439.3|184559.8|184434.8|13
1722017840000|2024-07-26 18:17:20|184560.5|184435.5|184559.2|184434.2|184562.3|184437.3|184559.2|184434.2|13
1722017850000|2024-07-26 18:17:30|184559.4|184434.4|184495.6|184370.6|184559.4|184434.4|184458.6|184370.6|18
1722017860000|2024-07-26 18:17:40|184496.2|184371.2|184444.9|184394.9|184496.2|184394.9|184443.6|184366.4|10
1722017870000|2024-07-26 18:17:50|184444.5|184394.5|184445.1|184395.1|184445.1|184395.1|184442.3|184392.3|8
1722017880000|2024-07-26 18:18:00|184444.4|184394.4|184452.2|184327.2|184499.7|184394.4|184421.5|184323.2|28
1722017890000|2024-07-26 18:18:10|184451.4|184326.4|184478.2|184353.2|184480.9|184355.9|184451.1|184326.1|16
1722017900000|2024-07-26 18:18:20|184478.3|184353.3|184477.1|184352.1|184490.9|184365.9|184474.5|184349.5|22
1722017910000|2024-07-26 18:18:30|184474.8|184349.8|184464.6|184339.6|184474.8|184349.8|184462.8|184337.8|21
1722017920000|2024-07-26 18:18:40|184470.7|184345.7|184482.1|184357.1|184483.5|184358.5|184468.4|184343.4|16
1722017930000|2024-07-26 18:18:50|184482.7|184357.7|184486|184361|184486.1|184361.1|184482.1|184357.1|7
1722017940000|2024-07-26 18:19:00|184486.5|184361.5|184486.2|184361.2|184486.5|184361.5|184486.2|184361.2|3
1722017950000|2024-07-26 18:19:10|184486.8|184361.8|184487.9|184362.9|184488.5|184363.5|184486.7|184361.7|5
1722017960000|2024-07-26 18:19:20|184487.1|184362.1|184487.3|184362.3|184487.5|184362.5|184487.1|184362.1|3
1722017970000|2024-07-26 18:19:30|184486.3|184361.3|184517|184392|184521.6|184396.6|184486.3|184361.3|15
1722017980000|2024-07-26 18:19:40|184515.7|184390.7|184511|184386|184515.7|184390.7|184500.9|184375.9|29
1722017990000|2024-07-26 18:19:50|184509|184384|184522.5|184397.5|184524.4|184399.4|184506.7|184381.7|31
1722018000000|2024-07-26 18:20:00|184522.7|184397.7|184456.6|184406.6|184522.7|184411.1|184456.5|184395.9|14
1722018010000|2024-07-26 18:20:10|184458.1|184408.1|184512.9|184387.9|184512.9|184418.2|184456.6|184379.1|16
1722018020000|2024-07-26 18:20:20|184515.1|184390.1|184521.1|184396.1|184522.7|184397.7|184506|184381|30
1722018030000|2024-07-26 18:20:30|184521.4|184396.4|184495.7|184370.7|184521.4|184396.4|184492.7|184367.7|28
1722018040000|2024-07-26 18:20:40|184495.8|184370.8|184495.8|184370.8|184496|184371|184495|184370|12
1722018050000|2024-07-26 18:20:50|184495.2|184370.2|184496.3|184371.3|184496.7|184371.7|184494.8|184369.8|17
1722018060000|2024-07-26 18:21:00|184495.6|184370.6|184496|184371|184496.2|184371.2|184495.3|184370.3|5
1722018070000|2024-07-26 18:21:10|184496.8|184371.8|184460.8|184410.8|184497.8|184411.1|184460.8|184371.8|6
1722018080000|2024-07-26 18:21:20|184460.5|184410.5|184504.4|184379.4|184506.4|184410.5|184458.2|184379.4|13
1722018090000|2024-07-26 18:21:30|184498.2|184373.2|184497|184372|184498.2|184373.2|184495.2|184370.2|19
1722018100000|2024-07-26 18:21:40|184496.3|184371.3|184497.2|184372.2|184497.8|184372.8|184496.1|184371.1|10
1722018110000|2024-07-26 18:21:50|184497.3|184372.3|184497.4|184372.4|184498.9|184373.9|184494|184369|16
1722018120000|2024-07-26 18:22:00|184497.2|184372.2|184494.4|184369.4|184497.4|184372.4|184493.8|184368.8|14
1722018130000|2024-07-26 18:22:10|184495.7|184370.7|184458.1|184408.1|184496.6|184408.4|184457|184369.1|19
1722018140000|2024-07-26 18:22:20|184458|184408|184490.5|184440.5|184491.2|184441.2|184458|184408|9
1722018150000|2024-07-26 18:22:30|184490.6|184440.6|184494.3|184369.3|184494.3|184440.6|184485.3|184360.3|24
1722018160000|2024-07-26 18:22:40|184492.6|184367.6|184495.4|184370.4|184495.6|184370.6|184491.3|184366.3|12
1722018170000|2024-07-26 18:22:50|184495.3|184370.3|184488.5|184363.5|184496|184371|184488.4|184363.4|10
1722018180000|2024-07-26 18:23:00|184489|184364|184489.6|184364.6|184491.7|184366.7|184488.7|184363.7|13
1722018190000|2024-07-26 18:23:10|184489.5|184364.5|184489.6|184364.6|184489.7|184364.7|184489.3|184364.3|5
1722018200000|2024-07-26 18:23:20|184489.5|184364.5|184510.8|184385.8|184513.9|184388.9|184489.5|184364.5|21
1722018210000|2024-07-26 18:23:30|184510.1|184385.1|184506.5|184381.5|184510.4|184385.4|184501.4|184376.4|24
1722018220000|2024-07-26 18:23:40|184506|184381|184513.1|184388.1|184513.1|184388.1|184505.2|184380.2|20
1722018230000|2024-07-26 18:23:50|184514.8|184389.8|184526.3|184401.3|184526.7|184401.7|184514.8|184389.8|23
1722018240000|2024-07-26 18:24:00|184525.9|184400.9|184502.4|184377.4|184525.9|184400.9|184498.3|184373.3|30
1722018250000|2024-07-26 18:24:10|184501.8|184376.8|184485.9|184360.9|184502.5|184377.5|184483.7|184358.7|23
1722018260000|2024-07-26 18:24:20|184485.2|184360.2|184484.8|184359.8|184489.8|184364.8|184482.6|184357.6|32
1722018270000|2024-07-26 18:24:30|184485.3|184360.3|184486.1|184361.1|184488.9|184363.9|184484.8|184359.8|19
1722018280000|2024-07-26 18:24:40|184486.6|184361.6|184485.8|184360.8|184486.7|184361.7|184485.1|184360.1|12
1722018290000|2024-07-26 18:24:50|184486.5|184361.5|184485.8|184360.8|184490.2|184365.2|184483.9|184358.9|17
1722018300000|2024-07-26 18:25:00|184485.9|184360.9|184484|184359|184487.6|184362.6|184484|184359|12
1722018310000|2024-07-26 18:25:10|184485.2|184360.2|184442.4|184317.4|184488.6|184363.6|184438.6|184313.6|23
1722018320000|2024-07-26 18:25:20|184442.2|184317.2|184452.4|184327.4|184453.6|184328.6|184430.5|184305.5|22
1722018330000|2024-07-26 18:25:30|184452.5|184327.5|184447.1|184322.1|184452.5|184327.5|184437.3|184312.3|20
1722018340000|2024-07-26 18:25:40|184447.2|184322.2|184451.8|184326.8|184453.3|184328.3|184447.2|184322.2|13
1722018350000|2024-07-26 18:25:50|184451.9|184326.9|184444.2|184319.2|184453.2|184328.2|184443|184318|14
1722018360000|2024-07-26 18:26:00|184445|184320|184445.6|184320.6|184445.6|184320.6|184444.2|184319.2|14
1722018370000|2024-07-26 18:26:10|184445.2|184320.2|184476.9|184351.9|184476.9|184351.9|184443.6|184318.6|19
1722018380000|2024-07-26 18:26:20|184479.7|184354.7|184483.6|184358.6|184484.5|184359.5|184478.7|184353.7|18
1722018390000|2024-07-26 18:26:30|184484.1|184359.1|184487.1|184362.1|184488.4|184363.4|184484|184359|14
1722018400000|2024-07-26 18:26:40|184487|184362|184488.8|184363.8|184489|184364|184487|184362|14
1722018410000|2024-07-26 18:26:50|184488.6|184363.6|184490.1|184365.1|184490.8|184365.8|184488.3|184363.3|17
1722018420000|2024-07-26 18:27:00|184490|184365|184493.7|184368.7|184502.1|184377.1|184490|184365|23
1722018430000|2024-07-26 18:27:10|184493.5|184368.5|184483.1|184358.1|184493.5|184368.5|184482.6|184357.6|13
1722018440000|2024-07-26 18:27:20|184484.1|184359.1|184414.1|184364.1|184484.1|184379.9|184414|184359.1|19
1722018450000|2024-07-26 18:27:30|184414|184364|184420.3|184370.3|184421.2|184371.2|184413|184363|14
1722018460000|2024-07-26 18:27:40|184419.8|184369.8|184420.3|184370.3|184423|184373|184418.8|184368.8|13
1722018470000|2024-07-26 18:27:50|184420|184370|184417.8|184367.8|184420.4|184370.4|184415.5|184365.5|26
1722018480000|2024-07-26 18:28:00|184419|184369|184414.7|184364.7|184421.4|184371.4|184414.7|184364.7|29
1722018490000|2024-07-26 18:28:10|184414.6|184364.6|184413.5|184363.5|184414.6|184364.6|184413|184363|8
1722018500000|2024-07-26 18:28:20|184414|184364|184416.1|184366.1|184416.6|184366.6|184414|184364|11
1722018510000|2024-07-26 18:28:30|184418.1|184368.1|184415.7|184365.7|184418.6|184368.6|184415.7|184365.7|16
1722018520000|2024-07-26 18:28:40|184415.6|184365.6|184413.1|184363.1|184415.6|184365.6|184412.4|184362.4|8
1722018530000|2024-07-26 18:28:50|184412.3|184362.3|184413.4|184363.4|184414.4|184364.4|184412.3|184362.3|8
1722018540000|2024-07-26 18:29:00|184413.6|184363.6|184412.4|184362.4|184413.6|184363.6|184412.3|184362.3|10
1722018550000|2024-07-26 18:29:10|184413.2|184363.2|184413.5|184363.5|184414|184364|184412.4|184362.4|11
1722018560000|2024-07-26 18:29:20|184413.1|184363.1|184413.3|184363.3|184414.3|184364.3|184412.2|184362.2|12
1722018570000|2024-07-26 18:29:30|184413.6|184363.6|184413.6|184363.6|184413.6|184363.6|184412.7|184362.7|9
1722018580000|2024-07-26 18:29:40|184414|184364|184413.4|184363.4|184414.2|184364.2|184413.1|184363.1|11
1722018590000|2024-07-26 18:29:50|184413.9|184363.9|184415|184365|184417.2|184367.2|184412.9|184362.9|14
1722018600000|2024-07-26 18:30:00|184416.4|184366.4|184416.8|184366.8|184419.1|184369.1|184416.2|184366.2|12
1722018610000|2024-07-26 18:30:10|184415|184365|184415|184365|184415.2|184365.2|184414.1|184364.1|9
1722018620000|2024-07-26 18:30:20|184414.9|184364.9|184414.8|184364.8|184414.9|184364.9|184414.8|184364.8|2
1722018630000|2024-07-26 18:30:30|184411.2|184361.2|184407.1|184357.1|184412.3|184362.3|184402.1|184352.1|26
1722018640000|2024-07-26 18:30:40|184407|184357|184412.6|184362.6|184412.6|184362.6|184407|184357|18
1722018650000|2024-07-26 18:30:50|184413|184363|184420|184370|184422.4|184372.4|184411|184361|21
1722018660000|2024-07-26 18:31:00|184419.4|184369.4|184419.4|184369.4|184420.8|184370.8|184417.4|184367.4|20
1722018670000|2024-07-26 18:31:10|184418.7|184368.7|184423|184373|184423|184373|184418.1|184368.1|15
1722018680000|2024-07-26 18:31:20|184423.5|184373.5|184423.1|184373.1|184423.9|184373.9|184423.1|184373.1|12
1722018690000|2024-07-26 18:31:30|184425.8|184375.8|184424.9|184374.9|184426.8|184376.8|184422.9|184372.9|12
1722018700000|2024-07-26 18:31:40|184424.6|184374.6|184419.4|184369.4|184425.7|184375.7|184418.5|184368.5|18
1722018710000|2024-07-26 18:31:50|184419.7|184369.7|184418.6|184368.6|184420.2|184370.2|184418.3|184368.3|11
1722018720000|2024-07-26 18:32:00|184418.9|184368.9|184419.1|184369.1|184420|184370|184418.9|184368.9|8
1722018730000|2024-07-26 18:32:10|184419.4|184369.4|184418.5|184368.5|184420.5|184370.5|184418.5|184368.5|11
1722018740000|2024-07-26 18:32:20|184419.3|184369.3|184419.1|184369.1|184419.9|184369.9|184419.1|184369.1|5
1722018750000|2024-07-26 18:32:30|184417.8|184367.8|184419.8|184369.8|184420.8|184370.8|184417.2|184367.2|11
1722018760000|2024-07-26 18:32:40|184419.6|184369.6|184418.5|184368.5|184419.9|184369.9|184418.5|184368.5|6
1722018770000|2024-07-26 18:32:50|184418.3|184368.3|184418.3|184368.3|184418.5|184368.5|184418.2|184368.2|4
1722018780000|2024-07-26 18:33:00|184417.7|184367.7|184416.5|184366.5|184420.3|184370.3|184415.9|184365.9|15
1722018790000|2024-07-26 18:33:10|184416.9|184366.9|184416.3|184366.3|184417.3|184367.3|184416.3|184366.3|8
1722018800000|2024-07-26 18:33:20|184415.1|184365.1|184416.9|184366.9|184416.9|184366.9|184414.7|184364.7|7
1722018810000|2024-07-26 18:33:30|184415.3|184365.3|184415.9|184365.9|184418.2|184368.2|184415|184365|8
1722018820000|2024-07-26 18:33:40|184415.2|184365.2|184414.2|184364.2|184415.2|184365.2|184413.8|184363.8|3
1722018830000|2024-07-26 18:33:50|184414|184364|184414.3|184364.3|184415.6|184365.6|184414|184364|8
1722018840000|2024-07-26 18:34:00|184418|184368|184419.3|184369.3|184421.8|184371.8|184413.8|184363.8|14
1722018850000|2024-07-26 18:34:10|184419|184369|184481.9|184356.9|184482.8|184377.7|184415.6|184351.3|25
1722018860000|2024-07-26 18:34:20|184481.8|184356.8|184482|184357|184483.4|184358.4|184479.9|184354.9|24
1722018870000|2024-07-26 18:34:30|184482.1|184357.1|184482.6|184357.6|184483.2|184358.2|184482.1|184357.1|6
1722018880000|2024-07-26 18:34:40|184481.8|184356.8|184480.5|184355.5|184481.8|184356.8|184478.4|184353.4|23
1722018890000|2024-07-26 18:34:50|184481.4|184356.4|184480.5|184355.5|184481.4|184356.4|184478.3|184353.3|25
1722018900000|2024-07-26 18:35:00|184479.5|184354.5|184482.1|184357.1|184482.5|184357.5|184479.4|184354.4|28
1722018910000|2024-07-26 18:35:10|184523.7|184398.7|184568.3|184443.3|184568.3|184443.3|184520.6|184395.6|23
1722018920000|2024-07-26 18:35:20|184567.4|184442.4|184616.7|184491.7|184617.6|184535.8|184564.6|184439.6|25
1722018930000|2024-07-26 18:35:30|184616.8|184491.8|184600.2|184475.2|184620.5|184495.5|184600.1|184475.1|21
1722018940000|2024-07-26 18:35:40|184600.7|184475.7|184600.1|184475.1|184600.7|184475.7|184598.9|184473.9|9
1722018950000|2024-07-26 18:35:50|184599.4|184474.4|184599.4|184474.4|184602.4|184477.4|184598.6|184473.6|13
1722018960000|2024-07-26 18:36:00|184599.3|184474.3|184602.2|184477.2|184602.7|184477.7|184597.6|184472.6|21
1722018970000|2024-07-26 18:36:10|184600.3|184475.3|184599.2|184474.2|184600.3|184475.3|184596.9|184471.9|13
1722018980000|2024-07-26 18:36:20|184598.5|184473.5|184597.3|184472.3|184599.9|184474.9|184597.1|184472.1|15
1722018990000|2024-07-26 18:36:30|184597.4|184472.4|184597.9|184472.9|184598.6|184473.6|184597.1|184472.1|14
1722019000000|2024-07-26 18:36:40|184598.4|184473.4|184599.5|184474.5|184599.5|184474.5|184596.4|184471.4|15
1722019010000|2024-07-26 18:36:50|184598.9|184473.9|184598.6|184473.6|184600.9|184475.9|184596.4|184471.4|30
1722019020000|2024-07-26 18:37:00|184599.7|184474.7|184600.8|184475.8|184601.1|184476.1|184596.7|184471.7|21
1722019030000|2024-07-26 18:37:10|184600.7|184475.7|184603.8|184478.8|184603.8|184478.8|184597.4|184472.4|20
1722019040000|2024-07-26 18:37:20|184603.7|184478.7|184600.8|184475.8|184604.2|184479.2|184598.9|184473.9|16
1722019050000|2024-07-26 18:37:30|184600.9|184475.9|184599.6|184474.6|184605.2|184480.2|184598.7|184473.7|23
1722019060000|2024-07-26 18:37:40|184600.3|184475.3|184597.6|184472.6|184600.9|184475.9|184597.6|184472.6|26
1722019070000|2024-07-26 18:37:50|184597.7|184472.7|184597.8|184472.8|184598.5|184473.5|184596.5|184471.5|20
1722019080000|2024-07-26 18:38:00|184598|184473|184599.3|184474.3|184599.5|184474.5|184598|184473|18
1722019090000|2024-07-26 18:38:10|184599.2|184474.2|184601.5|184476.5|184603.9|184478.9|184599.2|184474.2|18
1722019100000|2024-07-26 18:38:20|184601.7|184476.7|184599.1|184474.1|184602.4|184477.4|184597.6|184472.6|19
1722019110000|2024-07-26 18:38:30|184599|184474|184604.1|184479.1|184604.1|184479.1|184597.9|184472.9|14
1722019120000|2024-07-26 18:38:40|184603.7|184478.7|184598.7|184473.7|184603.7|184478.7|184597.8|184472.8|12
1722019130000|2024-07-26 18:38:50|184598.8|184473.8|184599.1|184474.1|184599.9|184474.9|184597.1|184472.1|20
1722019140000|2024-07-26 18:39:00|184598.2|184473.2|184595.9|184470.9|184598.8|184473.8|184595.4|184470.4|19
1722019150000|2024-07-26 18:39:10|184596.7|184471.7|184592.6|184467.6|184598.9|184473.9|184592.6|184467.6|23
1722019160000|2024-07-26 18:39:20|184591.5|184466.5|184524.5|184474.5|184591.5|184474.5|184519.7|184466.5|18
1722019170000|2024-07-26 18:39:30|184512.5|184462.5|184525.6|184400.6|184533.5|184462.5|184512.5|184400.6|27
1722019180000|2024-07-26 18:39:40|184525.9|184400.9|184531.2|184406.2|184532.1|184407.1|184525.9|184400.9|18
1722019190000|2024-07-26 18:39:50|184529|184404|184543.3|184418.3|184544.8|184419.8|184528.9|184403.9|26
1722019200000|2024-07-26 18:40:00|184543.2|184418.2|184540.1|184415.1|184544.3|184419.3|184539.8|184414.8|10
1722019210000|2024-07-26 18:40:10|184540.9|184415.9|184518.4|184468.4|184556.8|184468.4|184518.4|184415.6|17
1722019220000|2024-07-26 18:40:20|184518.9|184468.9|184515.9|184465.9|184519.4|184469.4|184515.9|184465.9|13
1722019230000|2024-07-26 18:40:30|184516.4|184466.4|184575.2|184450.2|184575.8|184466.4|184516.4|184443.6|24
1722019240000|2024-07-26 18:40:40|184575.8|184450.8|184593.3|184468.3|184594.9|184469.9|184575.7|184450.7|20
1722019250000|2024-07-26 18:40:50|184593.4|184468.4|184593.2|184468.2|184593.4|184468.4|184591.5|184466.5|22
1722019260000|2024-07-26 18:41:00|184593.6|184468.6|184604.5|184479.5|184608.2|184483.2|184591.3|184466.3|31
1722019270000|2024-07-26 18:41:10|184604.6|184479.6|184597.4|184472.4|184604.6|184479.6|184595|184470|26
1722019280000|2024-07-26 18:41:20|184596.7|184471.7|184594.5|184469.5|184602.7|184477.7|184594.5|184469.5|25
1722019290000|2024-07-26 18:41:30|184594.3|184469.3|184610.9|184485.9|184610.9|184485.9|184594.3|184469.3|33
1722019300000|2024-07-26 18:41:40|184625.4|184500.4|184595.4|184470.4|184635|184535.3|184582.7|184468|25
1722019310000|2024-07-26 18:41:50|184595.7|184470.7|184608.5|184483.5|184612.4|184487.4|184595.7|184470.7|29
1722019320000|2024-07-26 18:42:00|184608.6|184483.6|184623.1|184498.1|184625|184500|184608.6|184483.6|23
1722019330000|2024-07-26 18:42:10|184623.8|184498.8|184593.8|184468.8|184623.8|184498.8|184593.4|184468.4|22
1722019340000|2024-07-26 18:42:20|184597.4|184472.4|184593.6|184468.6|184597.4|184472.4|184592.3|184467.3|18
1722019350000|2024-07-26 18:42:30|184593.5|184468.5|184594.7|184469.7|184595.2|184470.2|184591.6|184466.6|16
1722019360000|2024-07-26 18:42:40|184593.6|184468.6|184619.2|184494.2|184620.9|184495.9|184593.5|184468.5|24
1722019370000|2024-07-26 18:42:50|184620.4|184495.4|184621.9|184496.9|184624.7|184499.7|184620.4|184495.4|30
1722019380000|2024-07-26 18:43:00|184622.8|184497.8|184619.2|184494.2|184622.9|184497.9|184616.3|184491.3|19
1722019390000|2024-07-26 18:43:10|184604.3|184479.3|184593.8|184468.8|184605|184480|184592.7|184467.7|27
1722019400000|2024-07-26 18:43:20|184594.1|184469.1|184593.3|184468.3|184596.8|184471.8|184590.3|184465.3|34
1722019410000|2024-07-26 18:43:30|184591.8|184466.8|184590.9|184465.9|184593.9|184468.9|184590.7|184465.7|38
1722019420000|2024-07-26 18:43:40|184592.4|184467.4|184590.9|184465.9|184593.1|184468.1|184588.7|184463.7|32
1722019430000|2024-07-26 18:43:50|184591.9|184466.9|184592.3|184467.3|184593.8|184468.8|184590.9|184465.9|26
1722019440000|2024-07-26 18:44:00|184591|184466|184594.5|184469.5|184594.6|184469.6|184591|184466|25
1722019450000|2024-07-26 18:44:10|184595.1|184470.1|184604|184479|184611.7|184486.7|184593.4|184468.4|27
1722019460000|2024-07-26 18:44:20|184602.9|184477.9|184596.7|184471.7|184603.3|184478.3|184595.3|184470.3|19
1722019470000|2024-07-26 18:44:30|184597.7|184472.7|184601.9|184476.9|184607.7|184482.7|184597.7|184472.7|19
1722019480000|2024-07-26 18:44:40|184601.5|184476.5|184585.8|184460.8|184601.5|184476.5|184562.2|184437.2|23
1722019490000|2024-07-26 18:44:50|184586.1|184461.1|184581.1|184456.1|184586.1|184461.1|184569.4|184444.4|25
1722019500000|2024-07-26 18:45:00|184580.8|184455.8|184593|184468|184593|184468|184579.8|184454.8|20
1722019510000|2024-07-26 18:45:10|184592.9|184467.9|184606.4|184481.4|184614.9|184489.9|184591.3|184466.3|30
1722019520000|2024-07-26 18:45:20|184613.4|184488.4|184605.8|184480.8|184614.4|184519.6|184565.5|184479.2|31
1722019530000|2024-07-26 18:45:30|184604.7|184479.7|184607.9|184482.9|184611|184486|184604.2|184479.2|23
1722019540000|2024-07-26 18:45:40|184609.4|184484.4|184608.8|184483.8|184613.3|184488.3|184601.3|184476.3|25
1722019550000|2024-07-26 18:45:50|184609.3|184484.3|184610|184485|184613.5|184488.5|184608.5|184483.5|26
1722019560000|2024-07-26 18:46:00|184609.7|184484.7|184621.9|184496.9|184621.9|184496.9|184606.2|184481.2|29
1722019570000|2024-07-26 18:46:10|184621.4|184496.4|184627.2|184502.2|184627.2|184502.2|184621.4|184496.4|24
1722019580000|2024-07-26 18:46:20|184629.5|184504.5|184635.7|184585.7|184636.6|184586.6|184625.7|184500.7|25
1722019590000|2024-07-26 18:46:30|184634.8|184584.8|184673|184548|184678.4|184587.6|184632.4|184545|29
1722019600000|2024-07-26 18:46:40|184674.2|184549.2|184648.6|184523.6|184674.2|184549.2|184647.6|184522.6|23
1722019610000|2024-07-26 18:46:50|184645.9|184520.9|184643.3|184518.3|184650.8|184525.8|184638.6|184513.6|31
1722019620000|2024-07-26 18:47:00|184643.2|184518.2|184655.4|184530.4|184655.4|184530.4|184639.2|184514.2|28
1722019630000|2024-07-26 18:47:10|184655.3|184530.3|184658|184533|184660.2|184535.2|184654.4|184529.4|23
1722019640000|2024-07-26 18:47:20|184657.5|184532.5|184658.3|184533.3|184659.7|184534.7|184657.5|184532.5|21
1722019650000|2024-07-26 18:47:30|184659.2|184534.2|184662.2|184537.2|184664.4|184539.4|184656.9|184531.9|26
1722019660000|2024-07-26 18:47:40|184661.8|184536.8|184688.5|184563.5|184689.7|184564.7|184661.8|184536.8|27
1722019670000|2024-07-26 18:47:50|184688.8|184563.8|184685|184560|184689.3|184584.8|184634.8|184554|26
1722019680000|2024-07-26 18:48:00|184684.9|184559.9|184703.5|184578.5|184703.8|184578.8|184684.6|184559.6|30
1722019690000|2024-07-26 18:48:10|184704.8|184579.8|184698.7|184573.7|184704.9|184579.9|184697.7|184572.7|18
1722019700000|2024-07-26 18:48:20|184698|184573|184700|184575|184703.7|184578.7|184697.3|184572.3|23
1722019710000|2024-07-26 18:48:30|184701.9|184576.9|184701.5|184576.5|184704.5|184616.3|184662.8|184576.5|20
1722019720000|2024-07-26 18:48:40|184702.1|184577.1|184695.8|184570.8|184702.1|184577.1|184695.1|184570.1|24
1722019730000|2024-07-26 18:48:50|184693.5|184568.5|184706.2|184581.2|184706.2|184581.2|184693.5|184568.5|21
1722019740000|2024-07-26 18:49:00|184706.1|184581.1|184706.6|184581.6|184708.6|184583.6|184701.5|184576.5|22
1722019750000|2024-07-26 18:49:10|184707.5|184582.5|184706.6|184581.6|184707.5|184582.5|184696.5|184571.5|25
1722019760000|2024-07-26 18:49:20|184706.7|184581.7|184696.5|184571.5|184710.8|184585.8|184694.7|184569.7|20
1722019770000|2024-07-26 18:49:30|184694.9|184569.9|184670.3|184545.3|184696.3|184571.3|184663.5|184538.5|29
1722019780000|2024-07-26 18:49:40|184672.5|184547.5|184674.5|184549.5|184674.9|184549.9|184667.3|184542.3|27
1722019790000|2024-07-26 18:49:50|184671.4|184546.4|184672|184547|184673.1|184548.1|184668.4|184543.4|17
1722019800000|2024-07-26 18:50:00|184673.2|184548.2|184673.8|184548.8|184691.2|184566.2|184672.5|184547.5|27
1722019810000|2024-07-26 18:50:10|184669.3|184544.3|184688.4|184563.4|184690.4|184565.4|184669.3|184544.3|28
1722019820000|2024-07-26 18:50:20|184689|184564|184701.7|184576.7|184706.3|184581.3|184689|184564|20
1722019830000|2024-07-26 18:50:30|184701|184576|184720.3|184595.3|184721.4|184596.4|184700.2|184575.2|20
1722019840000|2024-07-26 18:50:40|184721.5|184596.5|184718.8|184593.8|184722.6|184597.6|184718.8|184593.8|18
1722019850000|2024-07-26 18:50:50|184718.5|184593.5|184695.6|184570.6|184718.5|184593.5|184690.8|184565.8|13
1722019860000|2024-07-26 18:51:00|184696.1|184571.1|184730|184605|184731.5|184606.5|184695.3|184570.3|23
1722019870000|2024-07-26 18:51:10|184730.8|184605.8|184735.8|184610.8|184739|184614|184729|184604|29
1722019880000|2024-07-26 18:51:20|184735.6|184610.6|184735.8|184610.8|184737.6|184612.6|184732.9|184607.9|27
1722019890000|2024-07-26 18:51:30|184736.8|184611.8|184741.2|184616.2|184742.6|184617.6|184730.5|184605.5|23
1722019900000|2024-07-26 18:51:40|184741.1|184616.1|184751.5|184626.5|184752.9|184627.9|184737.1|184612.1|25
1722019910000|2024-07-26 18:51:50|184751.4|184626.4|184737.4|184687.4|184760|184687.4|184729.7|184614.5|26
1722019920000|2024-07-26 18:52:00|184773.1|184648.1|184768.9|184643.9|184779.2|184654.2|184767|184642|30
1722019930000|2024-07-26 18:52:10|184769|184644|184755.8|184630.8|184771.3|184646.3|184755|184630|23
1722019940000|2024-07-26 18:52:20|184756.3|184631.3|184773.9|184648.9|184776|184651|184756.2|184631.2|25
1722019950000|2024-07-26 18:52:30|184773.2|184648.2|184805.3|184680.3|184805.4|184680.4|184768.6|184643.6|25
1722019960000|2024-07-26 18:52:40|184804.6|184679.6|184805.4|184680.4|184806.6|184681.6|184800.9|184675.9|25
1722019970000|2024-07-26 18:52:50|184805.5|184680.5|184835|184710|184836.7|184711.7|184735.8|184653.8|31
1722019980000|2024-07-26 18:53:00|184834.5|184709.5|184868.1|184818.1|184904.2|184818.1|184804.3|184709.5|29
1722019990000|2024-07-26 18:53:10|184864.5|184814.5|184933.4|184808.4|184936.1|184848.1|184864.5|184794.9|33
1722020000000|2024-07-26 18:53:20|184920.7|184795.7|184883.9|184833.9|184932.2|184833.9|184868.7|184795.7|33
1722020010000|2024-07-26 18:53:30|184884|184834|184934.3|184809.3|184935.5|184849.6|184884|184806.1|24
1722020020000|2024-07-26 18:53:40|184930.5|184805.5|184934.7|184809.7|184934.8|184809.8|184919.3|184794.3|30
1722020030000|2024-07-26 18:53:50|184918.7|184868.7|184945.5|184820.5|184959.6|184868.7|184918.7|184817.4|26
1722020040000|2024-07-26 18:54:00|184952|184827|184914.4|184789.4|184955|184830|184863.5|184780.4|31
1722020050000|2024-07-26 18:54:10|184915|184790|184909.9|184784.9|184916.5|184791.5|184909.4|184784.4|29
1722020060000|2024-07-26 18:54:20|184910.5|184785.5|184904.7|184854.7|184925.1|184854.7|184899.1|184780.3|37
1722020070000|2024-07-26 18:54:30|184902.1|184852.1|184915.9|184790.9|184915.9|184852.1|184870.9|184785.1|27
1722020080000|2024-07-26 18:54:40|184916.4|184791.4|184951.1|184826.1|184951.8|184826.8|184916.4|184791.4|25
1722020090000|2024-07-26 18:54:50|184953.7|184828.7|184949.1|184824.1|184954.5|184829.5|184939.5|184814.5|30
1722020100000|2024-07-26 18:55:00|184941.7|184816.7|184940.4|184815.4|184945|184820|184937.4|184812.4|30
1722020110000|2024-07-26 18:55:10|184940.1|184815.1|184938|184813|184940.1|184815.1|184937.8|184812.8|11
1722020120000|2024-07-26 18:55:20|184938.1|184813.1|184910|184785|184938.1|184820|184870|184779.1|28
1722020130000|2024-07-26 18:55:30|184910.3|184785.3|184901.5|184776.5|184910.7|184785.7|184901.4|184776.4|23
1722020140000|2024-07-26 18:55:40|184901.4|184776.4|184897.2|184772.2|184902|184777|184874.2|184749.2|22
1722020150000|2024-07-26 18:55:50|184896|184771|184887.6|184762.6|184898|184797.8|184847.2|184756.9|29
1722020160000|2024-07-26 18:56:00|184889.4|184764.4|184894.4|184769.4|184903.8|184778.8|184889.4|184764.4|25
1722020170000|2024-07-26 18:56:10|184895.3|184770.3|184900.8|184775.8|184903.1|184778.1|184895.3|184770.3|29
1722020180000|2024-07-26 18:56:20|184901.5|184776.5|184867.9|184742.9|184901.5|184788.6|184832.3|184742.2|31
1722020190000|2024-07-26 18:56:30|184868.1|184743.1|184868.8|184743.8|184868.9|184743.9|184866.4|184741.4|6
1722020200000|2024-07-26 18:56:40|184868.2|184743.2|184867.6|184742.6|184868.4|184743.4|184867.5|184742.5|10
1722020210000|2024-07-26 18:56:50|184867.7|184742.7|184867.8|184742.8|184868.5|184743.5|184867.3|184742.3|8
1722020220000|2024-07-26 18:57:00|184865.9|184740.9|184835.4|184710.4|184865.9|184740.9|184834.6|184709.6|25
1722020230000|2024-07-26 18:57:10|184833.2|184708.2|184859|184734|184861.5|184736.5|184833.2|184708.2|22
1722020240000|2024-07-26 18:57:20|184859.6|184734.6|184860.4|184735.4|184862.3|184737.3|184859.6|184734.6|9
1722020250000|2024-07-26 18:57:30|184860.2|184735.2|184835.8|184710.8|184860.2|184735.2|184835.8|184710.8|16
1722020260000|2024-07-26 18:57:40|184835.9|184710.9|184840.1|184715.1|184842.3|184717.3|184835.1|184710.1|24
1722020270000|2024-07-26 18:57:50|184840|184715|184835.5|184710.5|184840|184715|184831.2|184706.2|21
1722020280000|2024-07-26 18:58:00|184836.3|184711.3|184851|184726|184853.6|184728.6|184835.5|184710.5|24
1722020290000|2024-07-26 18:58:10|184855.3|184730.3|184837.2|184712.2|184855.7|184730.7|184834.2|184709.2|22
1722020300000|2024-07-26 18:58:20|184837.1|184712.1|184848.8|184723.8|184848.8|184723.8|184835.2|184710.2|14
1722020310000|2024-07-26 18:58:30|184848.7|184723.7|184837.6|184712.6|184848.9|184723.9|184836.5|184711.5|17
1722020320000|2024-07-26 18:58:40|184838.1|184713.1|184829.9|184704.9|184844.9|184719.9|184828.1|184703.1|17
1722020330000|2024-07-26 18:58:50|184830.3|184705.3|184828.5|184703.5|184830.5|184705.5|184825.3|184700.3|18
1722020340000|2024-07-26 18:59:00|184828.9|184703.9|184832.8|184707.8|184833.6|184708.6|184828.8|184703.8|24
1722020350000|2024-07-26 18:59:10|184832.7|184707.7|184843.2|184718.2|184843.4|184718.4|184832.7|184707.7|26
1722020360000|2024-07-26 18:59:20|184843.3|184718.3|184874.7|184749.7|184875.2|184750.2|184842.4|184717.4|30
1722020370000|2024-07-26 18:59:30|184877.4|184752.4|184879.1|184754.1|184881.9|184756.9|184876.3|184751.3|31
1722020380000|2024-07-26 18:59:40|184840.8|184790.8|184836.1|184786.1|184840.9|184790.9|184834.9|184784.9|29
1722020390000|2024-07-26 18:59:50|184836.2|184786.2|184832.7|184782.7|184836.2|184786.2|184830.8|184780.8|32
1722020400000|2024-07-26 19:00:00|184827.5|184777.5|184834|184709|184861.6|184779.4|184827.5|184708.7|24
1722020410000|2024-07-26 19:00:10|184835.7|184710.7|184842.8|184717.8|184846.2|184721.2|184835.7|184710.7|28
1722020420000|2024-07-26 19:00:20|184842.7|184717.7|184865.5|184740.5|184866.2|184768.8|184818|184717.7|26
1722020430000|2024-07-26 19:00:30|184861.4|184736.4|184848.7|184723.7|184865.2|184740.2|184848.7|184723.7|37
1722020440000|2024-07-26 19:00:40|184850.2|184725.2|184852.9|184727.9|184854.3|184729.3|184848|184723|35
1722020450000|2024-07-26 19:00:50|184850.1|184725.1|184861.9|184736.9|184862.1|184737.1|184847.5|184722.5|26
1722020460000|2024-07-26 19:01:00|184866.5|184741.5|184838.3|184788.3|184866.5|184789.9|184831.1|184741.5|27
1722020470000|2024-07-26 19:01:10|184838.2|184788.2|184878.1|184753.1|184883|184790.2|184838.2|184752.1|18
1722020480000|2024-07-26 19:01:20|184877.4|184752.4|184866|184741|184877.4|184752.4|184865.5|184740.5|23
1722020490000|2024-07-26 19:01:30|184866.7|184741.7|184867.4|184742.4|184868.1|184743.1|184865.6|184740.6|19
1722020500000|2024-07-26 19:01:40|184866.7|184741.7|184874.4|184749.4|184874.4|184749.4|184864.7|184739.7|21
1722020510000|2024-07-26 19:01:50|184883.3|184758.3|184871.4|184746.4|184885.3|184760.3|184871.4|184746.4|18
1722020520000|2024-07-26 19:02:00|184872.4|184747.4|184871.7|184746.7|184882.8|184757.8|184871.7|184746.7|27
1722020530000|2024-07-26 19:02:10|184871.6|184746.6|184880.9|184755.9|184880.9|184755.9|184869.5|184744.5|17
1722020540000|2024-07-26 19:02:20|184879.4|184754.4|184874|184749|184884.2|184759.2|184872.9|184747.9|30
1722020550000|2024-07-26 19:02:30|184873.9|184748.9|184865.9|184740.9|184875.7|184750.7|184865.9|184740.9|22
1722020560000|2024-07-26 19:02:40|184866.8|184741.8|184867.2|184742.2|184867.2|184742.2|184865.5|184740.5|12
1722020570000|2024-07-26 19:02:50|184866.5|184741.5|184870.9|184745.9|184876|184751|184866.5|184741.5|37
1722020580000|2024-07-26 19:03:00|184871|184746|184869.7|184744.7|184872.8|184747.8|184869.6|184744.6|13
1722020590000|2024-07-26 19:03:10|184869.2|184744.2|184863.9|184738.9|184869.2|184744.2|184861.7|184736.7|19
1722020600000|2024-07-26 19:03:20|184863.4|184738.4|184850.9|184725.9|184863.6|184738.6|184847.4|184722.4|16
1722020610000|2024-07-26 19:03:30|184849.9|184724.9|184859.5|184734.5|184860.3|184735.3|184848|184723|19
1722020620000|2024-07-26 19:03:40|184860.1|184735.1|184853.5|184728.5|184860.1|184735.1|184853.4|184728.4|13
1722020630000|2024-07-26 19:03:50|184853.8|184728.8|184856.1|184731.1|184856.8|184731.8|184853.8|184728.8|12
1722020640000|2024-07-26 19:04:00|184857.9|184732.9|184844.9|184719.9|184858|184733|184841|184716|14
1722020650000|2024-07-26 19:04:10|184841.9|184716.9|184852.1|184727.1|184852.1|184727.1|184841.9|184716.9|14
1722020660000|2024-07-26 19:04:20|184854.1|184729.1|184840.6|184715.6|184858.1|184733.1|184839|184714|22
1722020670000|2024-07-26 19:04:30|184841.1|184716.1|184797.2|184672.2|184841.1|184716.1|184797.1|184672.1|14
1722020680000|2024-07-26 19:04:40|184797.8|184672.8|184798.5|184673.5|184798.5|184673.5|184797.1|184672.1|10
1722020690000|2024-07-26 19:04:50|184797.9|184672.9|184761.9|184636.9|184798.1|184673.1|184761.9|184636.9|16
1722020700000|2024-07-26 19:05:00|184761.6|184636.6|184728.1|184603.1|184761.6|184636.6|184724.4|184599.4|19
1722020710000|2024-07-26 19:05:10|184728|184603|184726.8|184601.8|184734.2|184609.2|184726.8|184601.8|19
1722020720000|2024-07-26 19:05:20|184727.4|184602.4|184716|184591|184727.4|184602.4|184698.4|184573.4|24
1722020730000|2024-07-26 19:05:30|184716.1|184591.1|184725.8|184600.8|184743.2|184618.2|184716.1|184591.1|19
1722020740000|2024-07-26 19:05:40|184725.7|184600.7|184728.6|184603.6|184728.6|184603.6|184725.3|184600.3|12
1722020750000|2024-07-26 19:05:50|184728.2|184603.2|184696|184571|184728.5|184603.5|184696|184571|7
1722020760000|2024-07-26 19:06:00|184695.9|184570.9|184699|184574|184699.2|184574.2|184695.9|184570.9|24
1722020770000|2024-07-26 19:06:10|184698.5|184573.5|184704.3|184579.3|184720.5|184595.5|184697.4|184572.4|30
1722020780000|2024-07-26 19:06:20|184699.6|184574.6|184707.5|184582.5|184709.6|184584.6|184696.3|184571.3|32
1722020790000|2024-07-26 19:06:30|184707.7|184582.7|184700.6|184575.6|184717.2|184592.2|184698.2|184573.2|21
1722020800000|2024-07-26 19:06:40|184701.8|184576.8|184723.8|184598.8|184725.8|184600.8|184701.8|184576.8|12
1722020810000|2024-07-26 19:06:50|184724.5|184599.5|184724.3|184599.3|184726.4|184601.4|184723.2|184598.2|11
1722020820000|2024-07-26 19:07:00|184724.9|184599.9|184732|184607|184732.5|184607.5|184724.7|184599.7|11
1722020830000|2024-07-26 19:07:10|184732.4|184607.4|184727|184602|184733.4|184608.4|184725.3|184600.3|20
1722020840000|2024-07-26 19:07:20|184725.6|184600.6|184728.9|184603.9|184729.1|184604.1|184725.4|184600.4|19
1722020850000|2024-07-26 19:07:30|184728|184603|184717.8|184592.8|184728.1|184603.1|184717.8|184592.8|24
1722020860000|2024-07-26 19:07:40|184718|184593|184717.5|184592.5|184718.8|184593.8|184713.9|184588.9|14
1722020870000|2024-07-26 19:07:50|184718.1|184593.1|184697.1|184572.1|184718.1|184593.1|184688.8|184563.8|21
1722020880000|2024-07-26 19:08:00|184697.2|184572.2|184660.2|184535.2|184698|184573|184660.2|184535.2|20
1722020890000|2024-07-26 19:08:10|184660.5|184535.5|184662.4|184537.4|184662.6|184537.6|184660.2|184535.2|12
1722020900000|2024-07-26 19:08:20|184662.5|184537.5|184662.8|184537.8|184668.2|184543.2|184661.1|184536.1|18
1722020910000|2024-07-26 19:08:30|184661.2|184536.2|184637|184512|184661.3|184564.7|184614.7|184510.3|27
1722020920000|2024-07-26 19:08:40|184637.7|184512.7|184625.3|184500.3|184637.9|184512.9|184625.3|184500.3|24
1722020930000|2024-07-26 19:08:50|184625.2|184500.2|184620.9|184495.9|184625.2|184500.2|184619.8|184494.8|8
1722020940000|2024-07-26 19:09:00|184621.4|184496.4|184620.7|184495.7|184621.4|184496.4|184620.7|184495.7|4
1722020950000|2024-07-26 19:09:10|184620.5|184495.5|184614.8|184489.8|184621|184496|184612.9|184487.9|10
1722020960000|2024-07-26 19:09:20|184614.2|184489.2|184610.8|184485.8|184615.9|184490.9|184608.8|184483.8|15
1722020970000|2024-07-26 19:09:30|184612.7|184487.7|184615.5|184490.5|184617.2|184492.2|184611.3|184486.3|14
1722020980000|2024-07-26 19:09:40|184617.9|184492.9|184627.1|184502.1|184628.3|184503.3|184615.4|184490.4|9
1722020990000|2024-07-26 19:09:50|184625.6|184500.6|184623.7|184498.7|184625.6|184500.6|184623.5|184498.5|4
1722021000000|2024-07-26 19:10:00|184623.5|184498.5|184629.2|184504.2|184647.2|184522.2|184621.2|184496.2|23
1722021010000|2024-07-26 19:10:10|184632.4|184507.4|184630.5|184505.5|184632.5|184507.5|184626.9|184501.9|22
1722021020000|2024-07-26 19:10:20|184628.4|184503.4|184633.5|184508.5|184637.4|184512.4|184628.4|184503.4|18
1722021030000|2024-07-26 19:10:30|184633.1|184508.1|184640.2|184515.2|184644.6|184519.6|184632.7|184507.7|25
1722021040000|2024-07-26 19:10:40|184640.9|184515.9|184633.5|184508.5|184641.2|184516.2|184631.4|184506.4|12
1722021050000|2024-07-26 19:10:50|184633.9|184508.9|184633.4|184508.4|184633.9|184508.9|184631.2|184506.2|7
1722021060000|2024-07-26 19:11:00|184631.4|184506.4|184622.8|184497.8|184633.4|184508.4|184621.2|184496.2|13
1722021070000|2024-07-26 19:11:10|184622.3|184497.3|184622.2|184497.2|184622.7|184497.7|184621.9|184496.9|8
1722021080000|2024-07-26 19:11:20|184622.5|184497.5|184623.2|184498.2|184623.4|184498.4|184622.5|184497.5|7
1722021090000|2024-07-26 19:11:30|184623.1|184498.1|184601.8|184476.8|184623.1|184498.1|184601.4|184476.4|11
1722021100000|2024-07-26 19:11:40|184602.5|184477.5|184609.6|184484.6|184609.6|184484.6|184602.5|184477.5|8
1722021110000|2024-07-26 19:11:50|184608.6|184483.6|184622.6|184497.6|184622.6|184497.6|184608.6|184483.6|15
1722021120000|2024-07-26 19:12:00|184620.3|184495.3|184618.5|184493.5|184621.1|184496.1|184618.5|184493.5|10
1722021130000|2024-07-26 19:12:10|184618.4|184493.4|184614.9|184489.9|184618.4|184493.4|184613.9|184488.9|12
1722021140000|2024-07-26 19:12:20|184614.6|184489.6|184621.5|184496.5|184621.7|184496.7|184612.5|184487.5|15
1722021150000|2024-07-26 19:12:30|184623.3|184498.3|184622.9|184497.9|184624.3|184499.3|184621.8|184496.8|15
1722021160000|2024-07-26 19:12:40|184624.2|184499.2|184622.9|184497.9|184624.2|184499.2|184622.9|184497.9|3
1722021170000|2024-07-26 19:12:50|184622.8|184497.8|184622.7|184497.7|184622.8|184497.8|184622.7|184497.7|2
1722021180000|2024-07-26 19:13:00|184621.7|184496.7|184628.5|184503.5|184629.8|184504.8|184621.6|184496.6|21
1722021190000|2024-07-26 19:13:10|184627.7|184502.7|184625.7|184500.7|184631.2|184506.2|184623.9|184498.9|26
1722021200000|2024-07-26 19:13:20|184625.8|184500.8|184625.7|184500.7|184625.8|184500.8|184625.7|184500.7|2
1722021210000|2024-07-26 19:13:30|184627.3|184502.3|184625.7|184500.7|184628.7|184503.7|184624.6|184499.6|14
1722021220000|2024-07-26 19:13:40|184625.5|184500.5|184601|184476|184626.1|184501.1|184595.8|184470.8|20
1722021230000|2024-07-26 19:13:50|184601.5|184476.5|184596.6|184471.6|184601.8|184476.8|184595.9|184470.9|20
1722021240000|2024-07-26 19:14:00|184597.7|184472.7|184602.4|184477.4|184605.1|184480.1|184596.6|184471.6|21
1722021250000|2024-07-26 19:14:10|184601|184476|184613|184488|184615.8|184490.8|184600.9|184475.9|18
1722021260000|2024-07-26 19:14:20|184614.1|184489.1|184620.6|184495.6|184621.6|184496.6|184614.1|184489.1|21
1722021270000|2024-07-26 19:14:30|184620.7|184495.7|184617.7|184492.7|184621.8|184496.8|184615.3|184490.3|13
1722021280000|2024-07-26 19:14:40|184620.4|184495.4|184651.6|184526.6|184653.4|184528.4|184620.4|184495.4|20
1722021290000|2024-07-26 19:14:50|184654.6|184529.6|184668.8|184543.8|184670|184545|184654.6|184529.6|26
1722021300000|2024-07-26 19:15:00|184670.4|184545.4|184668.3|184543.3|184677|184552|184668.3|184543.3|18
1722021310000|2024-07-26 19:15:10|184668.1|184543.1|184669.2|184544.2|184670.7|184545.7|184665.3|184540.3|26
1722021320000|2024-07-26 19:15:20|184669.9|184544.9|184680.3|184555.3|184680.3|184555.3|184668.9|184543.9|25
1722021330000|2024-07-26 19:15:30|184680.2|184555.2|184655.4|184605.4|184689.5|184606.5|184654.4|184555.2|15
1722021340000|2024-07-26 19:15:40|184655.2|184605.2|184690.3|184565.3|184690.3|184605.2|184653|184560.8|12
1722021350000|2024-07-26 19:15:50|184690.2|184565.2|184679.8|184554.8|184690.2|184565.2|184679.6|184554.6|12
1722021360000|2024-07-26 19:16:00|184679.6|184554.6|184673.8|184548.8|184679.6|184554.6|184673.8|184548.8|11
1722021370000|2024-07-26 19:16:10|184669.6|184544.6|184673.7|184548.7|184673.9|184548.9|184668.8|184543.8|15
1722021380000|2024-07-26 19:16:20|184677.4|184552.4|184680|184555|184680.1|184555.1|184677.4|184552.4|14
1722021390000|2024-07-26 19:16:30|184684.4|184559.4|184689.2|184564.2|184690.6|184565.6|184684.4|184559.4|15
1722021400000|2024-07-26 19:16:40|184688.2|184563.2|184654.8|184529.8|184688.2|184563.2|184652.5|184527.5|21
1722021410000|2024-07-26 19:16:50|184654.2|184529.2|184653.3|184528.3|184663.7|184538.7|184648.7|184523.7|21
1722021420000|2024-07-26 19:17:00|184650|184525|184640.6|184515.6|184655.1|184530.1|184635.2|184510.2|20
1722021430000|2024-07-26 19:17:10|184640.5|184515.5|184647.9|184522.9|184648|184523|184636.8|184511.8|15
1722021440000|2024-07-26 19:17:20|184648.2|184523.2|184652.6|184527.6|184652.8|184527.8|184646.9|184521.9|13
1722021450000|2024-07-26 19:17:30|184651.8|184526.8|184625.1|184575.1|184662.9|184593.3|184622.3|184520.4|21
1722021460000|2024-07-26 19:17:40|184623.9|184573.9|184660.3|184535.3|184660.8|184574.4|184622.3|184535.3|16
1722021470000|2024-07-26 19:17:50|184662.8|184537.8|184635|184585|184665|184585|184631|184535.2|20
1722021480000|2024-07-26 19:18:00|184635.4|184585.4|184681.7|184556.7|184684.3|184592.7|184635.3|184553.7|22
1722021490000|2024-07-26 19:18:10|184683.1|184558.1|184690.3|184565.3|184690.6|184565.6|184678.9|184553.9|17
1722021500000|2024-07-26 19:18:20|184690.8|184565.8|184685.3|184560.3|184690.8|184565.8|184685.3|184560.3|6
1722021510000|2024-07-26 19:18:30|184684.6|184559.6|184686.4|184561.4|184686.9|184561.9|184677.8|184552.8|11
1722021520000|2024-07-26 19:18:40|184687|184562|184692.4|184567.4|184692.4|184567.4|184684.3|184559.3|15
1722021530000|2024-07-26 19:18:50|184693.3|184568.3|184687.8|184562.8|184693.3|184568.3|184687.3|184562.3|22
1722021540000|2024-07-26 19:19:00|184688.3|184563.3|184692.3|184567.3|184692.3|184567.3|184685.7|184560.7|21
1722021550000|2024-07-26 19:19:10|184690.9|184565.9|184690|184565|184691.2|184566.2|184687.1|184562.1|23
1722021560000|2024-07-26 19:19:20|184690.5|184565.5|184687.2|184562.2|184690.7|184565.7|184687.2|184562.2|13
1722021570000|2024-07-26 19:19:30|184688|184563|184689.3|184564.3|184690.3|184565.3|184686.6|184561.6|8
1722021580000|2024-07-26 19:19:40|184689.2|184564.2|184691.8|184566.8|184693.3|184568.3|184685.5|184560.5|15
1722021590000|2024-07-26 19:19:50|184690.8|184565.8|184691.1|184566.1|184692|184567|184688.1|184563.1|10
1722021600000|2024-07-26 19:20:00|184692.8|184567.8|184726|184601|184727|184637.4|184683.2|184567.8|22
1722021610000|2024-07-26 19:20:10|184726.1|184601.1|184725.8|184600.8|184727.1|184602.1|184725.8|184600.8|12
1722021620000|2024-07-26 19:20:20|184725.4|184600.4|184736.1|184611.1|184737.1|184612.1|184725.1|184600.1|15
1722021630000|2024-07-26 19:20:30|184735|184610|184740.4|184615.4|184741.5|184616.5|184735|184610|14
1722021640000|2024-07-26 19:20:40|184741.7|184616.7|184737|184612|184742.5|184617.5|184737|184612|10
1722021650000|2024-07-26 19:20:50|184736.7|184611.7|184735.3|184610.3|184736.7|184611.7|184735.1|184610.1|9
1722021660000|2024-07-26 19:21:00|184735.2|184610.2|184735.6|184610.6|184736.5|184611.5|184735.1|184610.1|11
1722021670000|2024-07-26 19:21:10|184735.5|184610.5|184733|184608|184735.5|184610.5|184730.7|184605.7|8
1722021680000|2024-07-26 19:21:20|184733.1|184608.1|184727.4|184602.4|184733.1|184608.1|184715.4|184590.4|15
1722021690000|2024-07-26 19:21:30|184727.3|184602.3|184741.5|184616.5|184741.5|184616.5|184727.2|184602.2|9
1722021700000|2024-07-26 19:21:40|184741.4|184616.4|184742.9|184617.9|184743|184618|184738.8|184613.8|6
1722021710000|2024-07-26 19:21:50|184741.7|184616.7|184741.6|184616.6|184741.7|184616.7|184740|184615|9
1722021720000|2024-07-26 19:22:00|184742.6|184617.6|184800.5|184675.5|184800.8|184675.8|184740.4|184615.4|15
1722021730000|2024-07-26 19:22:10|184799.2|184674.2|184805.2|184680.2|184806.3|184681.3|184796.7|184671.7|21
1722021740000|2024-07-26 19:22:20|184805.3|184680.3|184805.6|184680.6|184806.5|184681.5|184805.3|184680.3|5
1722021750000|2024-07-26 19:22:30|184804.4|184679.4|184806.4|184681.4|184806.4|184681.4|184804.4|184679.4|5
1722021760000|2024-07-26 19:22:40|184814.2|184689.2|184815.9|184690.9|184817.5|184692.5|184812.8|184687.8|17
1722021770000|2024-07-26 19:22:50|184815.8|184690.8|184809.6|184684.6|184816.2|184691.2|184809.6|184684.6|9
1722021780000|2024-07-26 19:23:00|184810.3|184685.3|184812.3|184687.3|184812.3|184687.3|184808.6|184683.6|11
1722021790000|2024-07-26 19:23:10|184812.4|184687.4|184814.1|184689.1|184814.1|184689.1|184811.4|184686.4|11
1722021800000|2024-07-26 19:23:20|184814.2|184689.2|184810.6|184685.6|184814.2|184689.2|184809.4|184684.4|13
1722021810000|2024-07-26 19:23:30|184811|184686|184834.3|184709.3|184835|184710|184811|184686|11
1722021820000|2024-07-26 19:23:40|184833.6|184708.6|184834.4|184709.4|184834.4|184709.4|184831.7|184706.7|8
1722021830000|2024-07-26 19:23:50|184833.3|184708.3|184831.6|184706.6|184833.3|184708.3|184831.6|184706.6|4
1722021840000|2024-07-26 19:24:00|184832|184707|184811.5|184686.5|184832|184707|184810.8|184685.8|15
1722021850000|2024-07-26 19:24:10|184811.3|184686.3|184806.5|184681.5|184811.4|184686.4|184805.5|184680.5|24
1722021860000|2024-07-26 19:24:20|184805.9|184680.9|184804.9|184679.9|184806.3|184681.3|184804.9|184679.9|7
1722021870000|2024-07-26 19:24:30|184800.7|184675.7|184784.1|184659.1|184804|184679|184784.1|184659.1|15
1722021880000|2024-07-26 19:24:40|184783.3|184658.3|184759.5|184634.5|184783.3|184658.3|184757.2|184632.2|20
1722021890000|2024-07-26 19:24:50|184758.4|184633.4|184751.6|184626.6|184762.4|184637.4|184751.5|184626.5|23
1722021900000|2024-07-26 19:25:00|184751.5|184626.5|184761.4|184636.4|184762.6|184637.6|184749.1|184624.1|19
1722021910000|2024-07-26 19:25:10|184758.8|184633.8|184756.8|184631.8|184758.8|184633.8|184756.6|184631.6|11
1722021920000|2024-07-26 19:25:20|184756.9|184631.9|184762.4|184637.4|184765.3|184640.3|184756.9|184631.9|15
1722021930000|2024-07-26 19:25:30|184761|184636|184762.4|184637.4|184763.7|184638.7|184761|184636|8
1722021940000|2024-07-26 19:25:40|184762.3|184637.3|184739.7|184614.7|184762.7|184637.7|184738.6|184613.6|12
1722021950000|2024-07-26 19:25:50|184739.3|184614.3|184737.7|184612.7|184739.7|184614.7|184737.5|184612.5|9
1722021960000|2024-07-26 19:26:00|184737.6|184612.6|184701.3|184576.3|184741.5|184616.5|184694.7|184569.7|20
1722021970000|2024-07-26 19:26:10|184700.6|184575.6|184696.2|184571.2|184702.6|184577.6|184694.4|184569.4|37
1722021980000|2024-07-26 19:26:20|184696|184571|184687.4|184562.4|184696|184571|184685|184560|17
1722021990000|2024-07-26 19:26:30|184688.3|184563.3|184692.6|184567.6|184693.2|184568.2|184688.3|184563.3|9
1722022000000|2024-07-26 19:26:40|184692|184567|184690|184565|184692.6|184567.6|184689.2|184564.2|16
1722022010000|2024-07-26 19:26:50|184689.4|184564.4|184688|184563|184689.7|184564.7|184687.8|184562.8|14
1722022020000|2024-07-26 19:27:00|184688.8|184563.8|184703.1|184578.1|184706.1|184581.1|184688.7|184563.7|26
1722022030000|2024-07-26 19:27:10|184704|184579|184707.2|184582.2|184708.3|184583.3|184703.2|184578.2|13
1722022040000|2024-07-26 19:27:20|184708.1|184583.1|184710.6|184585.6|184711.1|184586.1|184708.1|184583.1|9
1722022050000|2024-07-26 19:27:30|184710.7|184585.7|184721.7|184596.7|184726.4|184601.4|184710.7|184585.7|15
1722022060000|2024-07-26 19:27:40|184721.8|184596.8|184715.6|184590.6|184735.8|184610.8|184712.1|184587.1|16
1722022070000|2024-07-26 19:27:50|184715.5|184590.5|184714.6|184589.6|184715.5|184590.5|184713.8|184588.8|9
1722022080000|2024-07-26 19:28:00|184713.3|184588.3|184677.5|184552.5|184713.3|184588.3|184676.7|184551.7|18
1722022090000|2024-07-26 19:28:10|184676.7|184551.7|184679|184554|184679|184554|184672|184547|20
1722022100000|2024-07-26 19:28:20|184678.9|184553.9|184684.7|184559.7|184686.5|184561.5|184678.9|184553.9|19
1722022110000|2024-07-26 19:28:30|184685.2|184560.2|184678.5|184553.5|184685.2|184560.2|184676.7|184551.7|9
1722022120000|2024-07-26 19:28:40|184678.6|184553.6|184683|184558|184683|184558|184678|184553|9
1722022130000|2024-07-26 19:28:50|184683.6|184558.6|184687.8|184562.8|184690.9|184565.9|184682.3|184557.3|12
1722022140000|2024-07-26 19:29:00|184690|184565|184693.6|184568.6|184694.5|184569.5|184689|184564|12
1722022150000|2024-07-26 19:29:10|184692.5|184567.5|184683.1|184558.1|184692.5|184567.5|184674.3|184549.3|19
1722022160000|2024-07-26 19:29:20|184682.7|184557.7|184685.7|184560.7|184686|184561|184682.7|184557.7|15
1722022170000|2024-07-26 19:29:30|184685.6|184560.6|184690.2|184565.2|184692.1|184567.1|184684.3|184559.3|13
1722022180000|2024-07-26 19:29:40|184689.9|184564.9|184692.2|184567.2|184693.5|184568.5|184689.9|184564.9|9
1722022190000|2024-07-26 19:29:50|184693.6|184568.6|184691.2|184566.2|184693.6|184568.6|184690.5|184565.5|10
1722022200000|2024-07-26 19:30:00|184683.9|184558.9|184727.8|184602.8|184730.1|184605.1|184681.9|184556.9|31
1722022210000|2024-07-26 19:30:10|184728.5|184603.5|184731.1|184606.1|184731.7|184606.7|184728.5|184603.5|12
1722022220000|2024-07-26 19:30:20|184730.6|184605.6|184731.1|184606.1|184731.1|184606.1|184729.9|184604.9|10
1722022230000|2024-07-26 19:30:30|184730.5|184605.5|184716.1|184591.1|184730.5|184605.5|184699|184574|16
1722022240000|2024-07-26 19:30:40|184716.2|184591.2|184751.7|184626.7|184754.1|184629.1|184707.9|184582.9|23
1722022250000|2024-07-26 19:30:50|184751.3|184626.3|184751.4|184626.4|184751.8|184626.8|184748.4|184623.4|18
1722022260000|2024-07-26 19:31:00|184751.3|184626.3|184762.1|184637.1|184762.7|184637.7|184751.3|184626.3|15
1722022270000|2024-07-26 19:31:10|184763.1|184638.1|184786.3|184661.3|184787.6|184662.6|184763.1|184638.1|29
1722022280000|2024-07-26 19:31:20|184786|184661|184776.3|184651.3|184786.1|184661.1|184776.2|184651.2|19
1722022290000|2024-07-26 19:31:30|184778.9|184653.9|184785.5|184660.5|184785.6|184660.6|184775.1|184650.1|26
1722022300000|2024-07-26 19:31:40|184786|184661|184800.4|184675.4|184800.7|184675.7|184781.7|184656.7|31
1722022310000|2024-07-26 19:31:50|184797.5|184672.5|184798.1|184673.1|184802.4|184677.4|184794.6|184669.6|21
1722022320000|2024-07-26 19:32:00|184797.6|184672.6|184785.8|184660.8|184801.1|184676.1|184784.3|184659.3|24
1722022330000|2024-07-26 19:32:10|184786.6|184661.6|184797|184672|184800.8|184675.8|184786.6|184661.6|19
1722022340000|2024-07-26 19:32:20|184797.7|184672.7|184798.8|184673.8|184807.7|184682.7|184797.7|184672.7|27
1722022350000|2024-07-26 19:32:30|184799.5|184674.5|184803.5|184678.5|184807.4|184682.4|184799.2|184674.2|23
1722022360000|2024-07-26 19:32:40|184804.1|184679.1|184807|184682|184807.1|184682.1|184802.4|184677.4|27
1722022370000|2024-07-26 19:32:50|184806.9|184681.9|184796.6|184671.6|184806.9|184681.9|184793.8|184668.8|20
1722022380000|2024-07-26 19:33:00|184797.1|184672.1|184800.6|184675.6|184805|184680|184797|184672|26
1722022390000|2024-07-26 19:33:10|184799.2|184674.2|184801.2|184676.2|184801.2|184676.2|184797|184672|9
1722022400000|2024-07-26 19:33:20|184803|184678|184804.4|184679.4|184806.6|184681.6|184803|184678|35
1722022410000|2024-07-26 19:33:30|184805.3|184680.3|184795.5|184670.5|184805.3|184680.3|184795.5|184670.5|19
1722022420000|2024-07-26 19:33:40|184794.5|184669.5|184805.6|184680.6|184806.5|184681.5|184794.5|184669.5|18
1722022430000|2024-07-26 19:33:50|184805|184680|184794.9|184669.9|184805|184680|184794.2|184669.2|21
1722022440000|2024-07-26 19:34:00|184795.2|184670.2|184791.6|184666.6|184803.2|184678.2|184791.1|184666.1|19
1722022450000|2024-07-26 19:34:10|184791|184666|184787.7|184662.7|184791.8|184666.8|184781.9|184656.9|17
1722022460000|2024-07-26 19:34:20|184785.7|184660.7|184753.6|184628.6|184785.7|184660.7|184749.5|184624.5|18
1722022470000|2024-07-26 19:34:30|184754.2|184629.2|184765|184640|184766.5|184641.5|184754.2|184629.2|17
1722022480000|2024-07-26 19:34:40|184766.2|184641.2|184766.6|184641.6|184766.7|184641.7|184765.5|184640.5|10
1722022490000|2024-07-26 19:34:50|184759.1|184634.1|184755.9|184630.9|184759.2|184634.2|184755.9|184630.9|9
1722022500000|2024-07-26 19:35:00|184755.6|184630.6|184756.4|184631.4|184757.9|184632.9|184755.6|184630.6|8
1722022510000|2024-07-26 19:35:10|184756.5|184631.5|184743.1|184618.1|184756.5|184639.3|184689.3|184608.7|20
1722022520000|2024-07-26 19:35:20|184744.3|184619.3|184745.6|184620.6|184747.2|184622.2|184743.5|184618.5|22
1722022530000|2024-07-26 19:35:30|184744.7|184619.7|184738.9|184613.9|184745.4|184620.4|184737.5|184612.5|23
1722022540000|2024-07-26 19:35:40|184735.5|184610.5|184739.6|184614.6|184748|184623|184734.8|184609.8|23
1722022550000|2024-07-26 19:35:50|184740.2|184615.2|184741.8|184616.8|184745.6|184620.6|184740.2|184615.2|17
1722022560000|2024-07-26 19:36:00|184742.7|184617.7|184742.7|184617.7|184744.2|184619.2|184741.1|184616.1|15
1722022570000|2024-07-26 19:36:10|184743.3|184618.3|184736.7|184611.7|184743.3|184618.3|184735.9|184610.9|17
1722022580000|2024-07-26 19:36:20|184737|184612|184728.4|184603.4|184738.7|184613.7|184728|184603|18
1722022590000|2024-07-26 19:36:30|184728.7|184603.7|184737.7|184612.7|184737.7|184612.7|184727.6|184602.6|22
1722022600000|2024-07-26 19:36:40|184736.9|184611.9|184745.8|184620.8|184745.8|184620.8|184736.6|184611.6|19
1722022610000|2024-07-26 19:36:50|184745.7|184620.7|184734.6|184609.6|184746|184621|184732.9|184607.9|26
1722022620000|2024-07-26 19:37:00|184727.6|184602.6|184732.4|184607.4|184732.4|184607.4|184726.2|184601.2|14
1722022630000|2024-07-26 19:37:10|184732.5|184607.5|184734.9|184609.9|184736.6|184611.6|184732.5|184607.5|20
1722022640000|2024-07-26 19:37:20|184731.9|184606.9|184730.1|184605.1|184731.9|184606.9|184725.6|184600.6|24
1722022650000|2024-07-26 19:37:30|184730.4|184605.4|184739.7|184614.7|184739.7|184614.7|184730.4|184605.4|13
1722022660000|2024-07-26 19:37:40|184740.6|184615.6|184737.7|184612.7|184742.3|184617.3|184737.7|184612.7|24
1722022670000|2024-07-26 19:37:50|184738.8|184613.8|184726.2|184601.2|184744.1|184619.1|184726|184601|24
1722022680000|2024-07-26 19:38:00|184726.3|184601.3|184728.6|184603.6|184730.9|184605.9|184726.3|184601.3|13
1722022690000|2024-07-26 19:38:10|184728.7|184603.7|184730|184605|184730|184605|184728.7|184603.7|19
1722022700000|2024-07-26 19:38:20|184730.8|184605.8|184726.4|184601.4|184737.8|184612.8|184725.3|184600.3|21
1722022710000|2024-07-26 19:38:30|184727.1|184602.1|184727|184602|184729|184604|184726.9|184601.9|9
1722022720000|2024-07-26 19:38:40|184726.3|184601.3|184736.2|184611.2|184736.2|184611.2|184726.3|184601.3|15
1722022730000|2024-07-26 19:38:50|184735.5|184610.5|184722.3|184597.3|184736.1|184611.1|184716.5|184591.5|19
1722022740000|2024-07-26 19:39:00|184724.3|184599.3|184724.1|184599.1|184724.8|184599.8|184723.7|184598.7|8
1722022750000|2024-07-26 19:39:10|184724.9|184599.9|184724.3|184599.3|184724.9|184599.9|184724.2|184599.2|5
1722022760000|2024-07-26 19:39:20|184707.5|184582.5|184710.1|184585.1|184715|184590|184705.6|184580.6|13
1722022770000|2024-07-26 19:39:30|184708|184583|184720.1|184595.1|184720.4|184595.4|184708|184583|11
1722022780000|2024-07-26 19:39:40|184720.9|184595.9|184711.8|184586.8|184720.9|184595.9|184708.9|184583.9|13
1722022790000|2024-07-26 19:39:50|184712.5|184587.5|184703.4|184578.4|184712.6|184587.6|184703.2|184578.2|9
1722022800000|2024-07-26 19:40:00|184701|184576|184660.8|184535.8|184701|184576|184660.8|184535.8|23
1722022810000|2024-07-26 19:40:10|184660.9|184535.9|184661.3|184536.3|184663.1|184538.1|184657.3|184532.3|11
1722022820000|2024-07-26 19:40:20|184661.8|184536.8|184661|184536|184663.4|184538.4|184660.8|184535.8|9
1722022830000|2024-07-26 19:40:30|184663.7|184538.7|184659.7|184534.7|184663.7|184538.7|184659.1|184534.1|10
1722022840000|2024-07-26 19:40:40|184659.8|184534.8|184645.1|184520.1|184660|184535|184644.4|184519.4|20
1722022850000|2024-07-26 19:40:50|184645|184520|184627.2|184502.2|184645|184520|184627.2|184502.2|17
1722022860000|2024-07-26 19:41:00|184627.1|184502.1|184633.4|184508.4|184634.2|184509.2|184627.1|184502.1|20
1722022870000|2024-07-26 19:41:10|184633|184508|184627.2|184502.2|184634.5|184509.5|184626.8|184501.8|19
1722022880000|2024-07-26 19:41:20|184627.1|184502.1|184630.5|184505.5|184630.5|184505.5|184626.8|184501.8|10
1722022890000|2024-07-26 19:41:30|184628.9|184503.9|184638.4|184513.4|184640.1|184515.1|184627.4|184502.4|18
1722022900000|2024-07-26 19:41:40|184636.5|184511.5|184636.8|184511.8|184638.8|184513.8|184635.8|184510.8|12
1722022910000|2024-07-26 19:41:50|184636.7|184511.7|184637|184512|184637.5|184512.5|184633.7|184508.7|13
1722022920000|2024-07-26 19:42:00|184638.5|184513.5|184635.9|184510.9|184641|184516|184635.9|184510.9|22
1722022930000|2024-07-26 19:42:10|184635.8|184510.8|184638.9|184513.9|184641.1|184516.1|184635.8|184510.8|20
1722022940000|2024-07-26 19:42:20|184638.6|184513.6|184648.4|184523.4|184648.6|184523.6|184636.1|184511.1|16
1722022950000|2024-07-26 19:42:30|184647|184522|184663.9|184538.9|184663.9|184538.9|184644.9|184519.9|29
1722022960000|2024-07-26 19:42:40|184664|184539|184680.2|184555.2|184680.3|184555.3|184664|184539|20
1722022970000|2024-07-26 19:42:50|184678.6|184553.6|184664.8|184539.8|184681.4|184556.4|184661.4|184536.4|19
1722022980000|2024-07-26 19:43:00|184664.2|184539.2|184668.2|184543.2|184669.1|184544.1|184660.2|184535.2|23
1722022990000|2024-07-26 19:43:10|184668.3|184543.3|184670.4|184545.4|184670.4|184545.4|184665.8|184540.8|23
1722023000000|2024-07-26 19:43:20|184669.6|184544.6|184673.1|184548.1|184673.1|184548.1|184668.9|184543.9|14
1722023010000|2024-07-26 19:43:30|184673.3|184548.3|184682.1|184557.1|184682.6|184557.6|184673.3|184548.3|11
1722023020000|2024-07-26 19:43:40|184682|184557|184681.2|184556.2|184682.3|184557.3|184679.6|184554.6|11
1722023030000|2024-07-26 19:43:50|184680.5|184555.5|184679.5|184554.5|184682.7|184557.7|184676.6|184551.6|16
1722023040000|2024-07-26 19:44:00|184678.1|184553.1|184673.5|184548.5|184678.1|184553.1|184668.7|184543.7|21
1722023050000|2024-07-26 19:44:10|184673.1|184548.1|184671.3|184546.3|184673.7|184548.7|184671.3|184546.3|14
1722023060000|2024-07-26 19:44:20|184670.8|184545.8|184673.2|184548.2|184679.5|184554.5|184670.8|184545.8|23
1722023070000|2024-07-26 19:44:30|184672.5|184547.5|184682.2|184557.2|184684.9|184559.9|184664.6|184539.6|29
1722023080000|2024-07-26 19:44:40|184671.2|184546.2|184662|184537|184671.2|184546.2|184658.1|184533.1|23
1722023090000|2024-07-26 19:44:50|184662.8|184537.8|184645.1|184520.1|184663.3|184538.3|184645.1|184520.1|16
1722023100000|2024-07-26 19:45:00|184645.5|184520.5|184661.6|184536.6|184662.4|184537.4|184641.3|184516.3|23
1722023110000|2024-07-26 19:45:10|184661.7|184536.7|184674.9|184549.9|184674.9|184549.9|184661.7|184536.7|15
1722023120000|2024-07-26 19:45:20|184675.6|184550.6|184676.4|184551.4|184676.4|184551.4|184672.8|184547.8|13
1722023130000|2024-07-26 19:45:30|184676.5|184551.5|184676.6|184551.6|184677|184552|184671.2|184546.2|16
1722023140000|2024-07-26 19:45:40|184676.8|184551.8|184668.8|184543.8|184677.6|184552.6|184667.9|184542.9|13
1722023150000|2024-07-26 19:45:50|184669.5|184544.5|184665.2|184540.2|184669.7|184544.7|184664.1|184539.1|16
1722023160000|2024-07-26 19:46:00|184664.7|184539.7|184635.7|184510.7|184664.7|184539.7|184628.8|184503.8|28
1722023170000|2024-07-26 19:46:10|184635.3|184510.3|184638.9|184513.9|184645.7|184561.7|184607.1|184505.2|24
1722023180000|2024-07-26 19:46:20|184638.6|184513.6|184642.2|184517.2|184643|184518|184638.1|184513.1|16
1722023190000|2024-07-26 19:46:30|184642.3|184517.3|184632.4|184507.4|184642.3|184517.3|184631|184506|12
1722023200000|2024-07-26 19:46:40|184632.3|184507.3|184647.3|184522.3|184648.5|184523.5|184632.2|184507.2|17
1722023210000|2024-07-26 19:46:50|184646.9|184521.9|184594.5|184469.5|184646.9|184521.9|184592.6|184467.6|24
1722023220000|2024-07-26 19:47:00|184594.4|184469.4|184597.1|184472.1|184600.4|184475.4|184590.8|184465.8|26
1722023230000|2024-07-26 19:47:10|184596|184471|184596.4|184471.4|184598.7|184473.7|184595|184470|22
1722023240000|2024-07-26 19:47:20|184594.4|184469.4|184598.3|184473.3|184601.5|184476.5|184594.1|184469.1|17
1722023250000|2024-07-26 19:47:30|184601.6|184476.6|184599.4|184474.4|184601.6|184476.6|184598.2|184473.2|10
1722023260000|2024-07-26 19:47:40|184599.1|184474.1|184599.5|184474.5|184599.5|184474.5|184599.1|184474.1|2
1722023270000|2024-07-26 19:47:50|184599.4|184474.4|184602.7|184477.7|184602.7|184477.7|184599.3|184474.3|5
1722023280000|2024-07-26 19:48:00|184604.5|184479.5|184594.6|184469.6|184604.5|184479.5|184592.1|184467.1|22
1722023290000|2024-07-26 19:48:10|184595.2|184470.2|184596.7|184471.7|184597.2|184472.2|184594.4|184469.4|13
1722023300000|2024-07-26 19:48:20|184588.6|184463.6|184589.1|184464.1|184590.8|184465.8|184587.5|184462.5|11
1722023310000|2024-07-26 19:48:30|184589.2|184464.2|184593.3|184468.3|184593.3|184468.3|184589.2|184464.2|6
1722023320000|2024-07-26 19:48:40|184594.2|184469.2|184592.6|184467.6|184595.9|184470.9|184592.1|184467.1|13
1722023330000|2024-07-26 19:48:50|184591.9|184466.9|184593.4|184468.4|184593.7|184468.7|184591.6|184466.6|19
1722023340000|2024-07-26 19:49:00|184594.1|184469.1|184592.2|184467.2|184594.1|184469.1|184590.2|184465.2|19
1722023350000|2024-07-26 19:49:10|184591.7|184466.7|184592.7|184467.7|184593.3|184468.3|184591.4|184466.4|14
1722023360000|2024-07-26 19:49:20|184592.8|184467.8|184592.4|184467.4|184595|184470|184590.5|184465.5|15
1722023370000|2024-07-26 19:49:30|184593.1|184468.1|184590.4|184465.4|184594.2|184469.2|184590.3|184465.3|13
1722023380000|2024-07-26 19:49:40|184591.2|184466.2|184595.5|184470.5|184595.6|184470.6|184591.2|184466.2|14
1722023390000|2024-07-26 19:49:50|184595.6|184470.6|184621.2|184496.2|184621.7|184496.7|184595|184470|17
1722023400000|2024-07-26 19:50:00|184620.7|184495.7|184595.3|184470.3|184620.7|184495.7|184587.1|184462.1|20
1722023410000|2024-07-26 19:50:10|184594.5|184469.5|184585.2|184460.2|184594.5|184469.5|184584.7|184459.7|24
1722023420000|2024-07-26 19:50:20|184585.7|184460.7|184584.7|184459.7|184588.4|184463.4|184584.6|184459.6|28
1722023430000|2024-07-26 19:50:30|184589.3|184464.3|184594|184469|184597.2|184472.2|184588.1|184463.1|22
1722023440000|2024-07-26 19:50:40|184594.6|184469.6|184589.6|184464.6|184594.8|184469.8|184586.8|184461.8|16
1722023450000|2024-07-26 19:50:50|184588.9|184463.9|184592.9|184467.9|184592.9|184467.9|184587.1|184462.1|14
1722023460000|2024-07-26 19:51:00|184594.7|184469.7|184597.2|184472.2|184597.4|184472.4|184593.7|184468.7|14
1722023470000|2024-07-26 19:51:10|184596.6|184471.6|184593.6|184468.6|184596.6|184471.6|184590.7|184465.7|18
1722023480000|2024-07-26 19:51:20|184594.8|184469.8|184620.2|184495.2|184621.6|184496.6|184594.8|184469.8|20
1722023490000|2024-07-26 19:51:30|184620.5|184495.5|184627.3|184502.3|184627.5|184502.5|184620.3|184495.3|21
1722023500000|2024-07-26 19:51:40|184627.6|184502.6|184598.9|184473.9|184629.8|184516.9|184566.9|184473.9|12
1722023510000|2024-07-26 19:51:50|184601.2|184476.2|184596.5|184471.5|184601.3|184476.3|184595.8|184470.8|16
1722023520000|2024-07-26 19:52:00|184597.2|184472.2|184589.5|184464.5|184598.9|184473.9|184588.9|184463.9|28
1722023530000|2024-07-26 19:52:10|184589.3|184464.3|184585.7|184460.7|184589.6|184464.6|184585.7|184460.7|8
1722023540000|2024-07-26 19:52:20|184586.2|184461.2|184580.1|184455.1|184586.2|184461.2|184571.4|184446.4|23
1722023550000|2024-07-26 19:52:30|184579.8|184454.8|184590.8|184465.8|184591|184466|184578.5|184453.5|20
1722023560000|2024-07-26 19:52:40|184591.3|184466.3|184601|184476|184603.8|184478.8|184589.9|184464.9|19
1722023570000|2024-07-26 19:52:50|184601.3|184476.3|184602.3|184477.3|184603|184478|184601.1|184476.1|12
1722023580000|2024-07-26 19:53:00|184602.2|184477.2|184606.7|184481.7|184606.7|184481.7|184601|184476|21
1722023590000|2024-07-26 19:53:10|184606.6|184481.6|184598.3|184473.3|184606.9|184481.9|184596.1|184471.1|17
1722023600000|2024-07-26 19:53:20|184599|184474|184600.4|184475.4|184601.2|184476.2|184599|184474|13
1722023610000|2024-07-26 19:53:30|184601.8|184476.8|184603.2|184478.2|184603.2|184478.2|184599.9|184474.9|16
1722023620000|2024-07-26 19:53:40|184603.9|184478.9|184603|184478|184603.9|184478.9|184600.7|184475.7|22
1722023630000|2024-07-26 19:53:50|184603.5|184478.5|184606.4|184481.4|184607.5|184482.5|184603.5|184478.5|19
1722023640000|2024-07-26 19:54:00|184605.4|184480.4|184599.7|184474.7|184605.4|184480.4|184599.7|184474.7|15
1722023650000|2024-07-26 19:54:10|184599.8|184474.8|184600.7|184475.7|184602.6|184477.6|184599.8|184474.8|9
1722023660000|2024-07-26 19:54:20|184600.3|184475.3|184591.7|184466.7|184600.3|184475.3|184591.7|184466.7|20
1722023670000|2024-07-26 19:54:30|184591.8|184466.8|184590.3|184465.3|184594.5|184469.5|184589.9|184464.9|13
1722023680000|2024-07-26 19:54:40|184590.4|184465.4|184586.2|184461.2|184595|184470|184583|184458|16
1722023690000|2024-07-26 19:54:50|184586.3|184461.3|184584.3|184459.3|184587.5|184462.5|184581.9|184456.9|10
1722023700000|2024-07-26 19:55:00|184582.1|184457.1|184576.7|184451.7|184588.3|184463.3|184576.2|184451.2|23
1722023710000|2024-07-26 19:55:10|184575.7|184450.7|184584.7|184459.7|184587|184462|184575.7|184450.7|15
1722023720000|2024-07-26 19:55:20|184584.8|184459.8|184577.9|184452.9|184584.8|184459.8|184574.6|184449.6|11
1722023730000|2024-07-26 19:55:30|184579.2|184454.2|184574.6|184449.6|184580.9|184455.9|184574.4|184449.4|14
1722023740000|2024-07-26 19:55:40|184575.1|184450.1|184558|184433|184575.3|184450.3|184557.7|184432.7|16
1722023750000|2024-07-26 19:55:50|184557|184432|184557.9|184432.9|184560.9|184435.9|184557|184432|17
1722023760000|2024-07-26 19:56:00|184558.6|184433.6|184556.9|184431.9|184560.5|184435.5|184556.2|184431.2|19
1722023770000|2024-07-26 19:56:10|184557.5|184432.5|184517.9|184392.9|184557.5|184432.5|184517.9|184392.9|14
1722023780000|2024-07-26 19:56:20|184518.3|184393.3|184520.8|184395.8|184521.2|184396.2|184516.4|184391.4|22
1722023790000|2024-07-26 19:56:30|184520.9|184395.9|184512.4|184387.4|184521.2|184396.2|184509.7|184384.7|17
1722023800000|2024-07-26 19:56:40|184512.3|184387.3|184494.5|184369.5|184515.1|184390.1|184491.3|184366.3|22
1722023810000|2024-07-26 19:56:50|184495|184370|184474.8|184349.8|184495|184370|184471.6|184346.6|23
1722023820000|2024-07-26 19:57:00|184478.4|184353.4|184486.4|184361.4|184486.4|184361.4|184478.4|184353.4|16
1722023830000|2024-07-26 19:57:10|184485.6|184360.6|184479.2|184354.2|184485.6|184360.6|184478.1|184353.1|27
1722023840000|2024-07-26 19:57:20|184479.4|184354.4|184484.6|184359.6|184485.6|184360.6|184479.4|184354.4|22
1722023850000|2024-07-26 19:57:30|184482.7|184357.7|184507|184382|184521.2|184396.2|184482.7|184357.7|25
1722023860000|2024-07-26 19:57:40|184509|184384|184481|184356|184509|184384|184479|184354|19
1722023870000|2024-07-26 19:57:50|184478.6|184353.6|184479.7|184354.7|184480.2|184355.2|184478.6|184353.6|9
1722023880000|2024-07-26 19:58:00|184479.6|184354.6|184484.7|184359.7|184484.8|184359.8|184479.1|184354.1|15
1722023890000|2024-07-26 19:58:10|184485.4|184360.4|184488.4|184363.4|184488.8|184363.8|184485.4|184360.4|10
1722023900000|2024-07-26 19:58:20|184488.3|184363.3|184490.8|184365.8|184490.8|184365.8|184487.4|184362.4|9
1722023910000|2024-07-26 19:58:30|184490.4|184365.4|184485.8|184360.8|184490.4|184365.4|184483.8|184358.8|15
1722023920000|2024-07-26 19:58:40|184486.2|184361.2|184457.7|184332.7|184486.2|184372.6|184422.6|184329.5|16
1722023930000|2024-07-26 19:58:50|184457.3|184332.3|184482.1|184357.1|184482.8|184357.8|184453.9|184328.9|25
1722023940000|2024-07-26 19:59:00|184480.8|184355.8|184466.5|184341.5|184482|184357|184466.5|184341.5|20
1722023950000|2024-07-26 19:59:10|184466.4|184341.4|184483.1|184358.1|184483.1|184358.1|184463.7|184338.7|35
1722023960000|2024-07-26 19:59:20|184484.2|184359.2|184471|184346|184486.2|184361.2|184470.4|184345.4|11
1722023970000|2024-07-26 19:59:30|184471.8|184346.8|184476|184351|184477.1|184352.1|184471.8|184346.8|12
1722023980000|2024-07-26 19:59:40|184476.2|184351.2|184477.8|184352.8|184477.8|184352.8|184476.2|184351.2|2
1722023990000|2024-07-26 19:59:50|184477.3|184352.3|184481.5|184356.5|184482.3|184357.3|184471.5|184346.5|19
1722024000000|2024-07-26 20:00:00|184478.9|184353.9|184529|184404|184533.8|184408.8|184478.9|184353.9|26
1722024010000|2024-07-26 20:00:10|184526.6|184401.6|184526.7|184401.7|184527.1|184402.1|184525.9|184400.9|12
1722024020000|2024-07-26 20:00:20|184526.9|184401.9|184528.7|184403.7|184531.1|184406.1|184525.9|184400.9|18
1722024030000|2024-07-26 20:00:30|184529.5|184404.5|184533.3|184408.3|184533.9|184408.9|184525.7|184400.7|13
1722024040000|2024-07-26 20:00:40|184532.2|184407.2|184534.1|184409.1|184534.1|184409.1|184531.7|184406.7|4
1722024050000|2024-07-26 20:00:50|184534.6|184409.6|184533.2|184408.2|184534.6|184409.6|184532.3|184407.3|3
1722024060000|2024-07-26 20:01:00|184533.9|184408.9|184532.8|184407.8|184533.9|184408.9|184531.2|184406.2|7
1722024080000|2024-07-26 20:01:20|184531.1|184406.1|184533.1|184408.1|184533.1|184408.1|184529.4|184404.4|8
1722024090000|2024-07-26 20:01:30|184532.6|184407.6|184532.8|184407.8|184533.3|184408.3|184532.6|184407.6|4
1722024100000|2024-07-26 20:01:40|184533.3|184408.3|184533.4|184408.4|184533.4|184408.4|184532.8|184407.8|3
1722024110000|2024-07-26 20:01:50|184533.8|184408.8|184526.6|184401.6|184533.8|184408.8|184525.9|184400.9|5
1722024120000|2024-07-26 20:02:00|184524.8|184399.8|184524.3|184399.3|184528.4|184403.4|184524.3|184399.3|8
1722024130000|2024-07-26 20:02:10|184525.6|184400.6|184525.4|184400.4|184526.9|184401.9|184524|184399|7
1722024140000|2024-07-26 20:02:20|184526.9|184401.9|184484.3|184359.3|184527.2|184402.2|184484|184359|13
1722024150000|2024-07-26 20:02:30|184484.9|184359.9|184465.1|184340.1|184484.9|184359.9|184462.4|184337.4|20
1722024160000|2024-07-26 20:02:40|184464.4|184339.4|184452.1|184327.1|184464.4|184339.4|184452.1|184327.1|5
1722024170000|2024-07-26 20:02:50|184452.6|184327.6|184448.5|184323.5|184452.6|184327.6|184448|184323|7
1722024180000|2024-07-26 20:03:00|184450.5|184325.5|184457.3|184332.3|184458.2|184333.2|184447.9|184322.9|20
1722024190000|2024-07-26 20:03:10|184458.2|184333.2|184458.8|184333.8|184458.8|184333.8|184457.2|184332.2|12
1722024200000|2024-07-26 20:03:20|184450.4|184325.4|184448.1|184323.1|184452.6|184327.6|184447.9|184322.9|33
1722024210000|2024-07-26 20:03:30|184449.6|184324.6|184449.3|184324.3|184456|184331|184449.3|184324.3|22
1722024220000|2024-07-26 20:03:40|184447.6|184322.6|184446.7|184321.7|184449.3|184324.3|184442.7|184317.7|17
1722024230000|2024-07-26 20:03:50|184448.3|184323.3|184457.3|184332.3|184457.3|184332.3|184448|184323|7
1722024240000|2024-07-26 20:04:00|184456.4|184331.4|184454.1|184329.1|184457|184332|184450.5|184325.5|13
1722024250000|2024-07-26 20:04:10|184454.8|184329.8|184454.8|184329.8|184454.8|184329.8|184454.8|184329.8|1
1722024260000|2024-07-26 20:04:20|184450.6|184325.6|184441.9|184316.9|184450.6|184325.6|184436.5|184311.5|14
1722024270000|2024-07-26 20:04:30|184442.1|184317.1|184444|184319|184444|184319|184440.8|184315.8|8
1722024290000|2024-07-26 20:04:50|184441.9|184316.9|184429.5|184304.5|184445.8|184320.8|184429.5|184304.5|21
1722024300000|2024-07-26 20:05:00|184427.4|184302.4|184428.6|184303.6|184428.6|184303.6|184426|184301|3
1722024310000|2024-07-26 20:05:10|184428.1|184303.1|184425.8|184300.8|184428.1|184303.1|184424.1|184299.1|4
1722024320000|2024-07-26 20:05:20|184426.9|184301.9|184419.2|184294.2|184427.5|184302.5|184415.7|184290.7|12
1722024330000|2024-07-26 20:05:30|184420.6|184295.6|184420.9|184295.9|184420.9|184295.9|184420.6|184295.6|3
1722024350000|2024-07-26 20:05:50|184420.2|184295.2|184427.7|184302.7|184427.7|184302.7|184420.2|184295.2|3
1722024360000|2024-07-26 20:06:00|184429.4|184304.4|184438.9|184313.9|184439.3|184314.3|184427.3|184302.3|18
1722024370000|2024-07-26 20:06:10|184441.9|184316.9|184446.8|184321.8|184446.8|184321.8|184441.8|184316.8|7
1722024380000|2024-07-26 20:06:20|184444.7|184319.7|184442.8|184317.8|184446.3|184321.3|184441.4|184316.4|5
1722024390000|2024-07-26 20:06:30|184443|184318|184451.8|184326.8|184457.3|184332.3|184443|184318|8
1722024400000|2024-07-26 20:06:40|184450.3|184325.3|184448.8|184323.8|184450.3|184325.3|184448.5|184323.5|5
1722024410000|2024-07-26 20:06:50|184448.6|184323.6|184462.8|184337.8|184464.7|184339.7|184446.9|184321.9|10
1722024420000|2024-07-26 20:07:00|184462.3|184337.3|184457.7|184332.7|184464.9|184339.9|184457.7|184332.7|7
1722024430000|2024-07-26 20:07:10|184455.7|184330.7|184455|184330|184457.2|184332.2|184454|184329|15
1722024440000|2024-07-26 20:07:20|184457|184332|184457.4|184332.4|184457.4|184332.4|184454.8|184329.8|13
1722024450000|2024-07-26 20:07:30|184455.2|184330.2|184454.9|184329.9|184457.1|184332.1|184454.8|184329.8|17
1722024460000|2024-07-26 20:07:40|184456.4|184331.4|184455|184330|184456.8|184331.8|184455|184330|7
1722024470000|2024-07-26 20:07:50|184456.9|184331.9|184459|184334|184459|184334|184455|184330|8
1722024480000|2024-07-26 20:08:00|184456.4|184331.4|184459|184334|184459|184334|184456.4|184331.4|3
1722024490000|2024-07-26 20:08:10|184456.7|184331.7|184455|184330|184461.9|184336.9|184455|184330|14
1722024500000|2024-07-26 20:08:20|184458.5|184333.5|184454.7|184329.7|184458.6|184333.6|184454.7|184329.7|16
1722024510000|2024-07-26 20:08:30|184456.1|184331.1|184458.5|184333.5|184461.7|184336.7|184456|184331|14
1722024520000|2024-07-26 20:08:40|184457|184332|184459.6|184334.6|184459.6|184334.6|184456.4|184331.4|8
1722024530000|2024-07-26 20:08:50|184459.9|184334.9|184461.6|184336.6|184462.2|184337.2|184459.9|184334.9|7
1722024540000|2024-07-26 20:09:00|184460|184335|184460.7|184335.7|184462.5|184337.5|184460|184335|9
1722024550000|2024-07-26 20:09:10|184460.6|184335.6|184460.6|184335.6|184460.6|184335.6|184460.6|184335.6|1
1722024560000|2024-07-26 20:09:20|184461.8|184336.8|184427.4|184302.4|184461.8|184336.8|184425.9|184300.9|11
1722024570000|2024-07-26 20:09:30|184445.1|184320.1|184460.3|184335.3|184463.6|184338.6|184445.1|184320.1|23
1722024580000|2024-07-26 20:09:40|184461.8|184336.8|184460.5|184335.5|184461.8|184336.8|184460.5|184335.5|4
1722024590000|2024-07-26 20:09:50|184464.6|184339.6|184460.7|184335.7|184464.6|184339.6|184460.7|184335.7|4
1722024600000|2024-07-26 20:10:00|184464.4|184339.4|184462.6|184337.6|184467.4|184342.4|184461.5|184336.5|15
1722024610000|2024-07-26 20:10:10|184466|184341|184453.6|184328.6|184466|184341|184453.6|184328.6|8
1722024620000|2024-07-26 20:10:20|184455.1|184330.1|184453.8|184328.8|184455.1|184330.1|184453.7|184328.7|6
1722024630000|2024-07-26 20:10:30|184455.1|184330.1|184453.8|184328.8|184455.1|184330.1|184453.8|184328.8|2
1722024640000|2024-07-26 20:10:40|184455.1|184330.1|184455.7|184330.7|184455.9|184330.9|184454.8|184329.8|4
1722024650000|2024-07-26 20:10:50|184453.7|184328.7|184437.2|184312.2|184454.1|184329.1|184434.2|184309.2|12
1722024660000|2024-07-26 20:11:00|184436.6|184311.6|184436.9|184311.9|184439.1|184314.1|184435.1|184310.1|5
1722024670000|2024-07-26 20:11:10|184437.2|184312.2|184436|184311|184437.2|184312.2|184432|184307|4
1722024680000|2024-07-26 20:11:20|184435.2|184310.2|184436|184311|184436|184311|184435.2|184310.2|2
1722024690000|2024-07-26 20:11:30|184435.2|184310.2|184428.1|184303.1|184436|184311|184426.9|184301.9|9
1722024700000|2024-07-26 20:11:40|184429.5|184304.5|184429|184304|184432.4|184307.4|184428.2|184303.2|11
1722024710000|2024-07-26 20:11:50|184430.7|184305.7|184433.8|184308.8|184433.8|184308.8|184430.7|184305.7|5
1722024720000|2024-07-26 20:12:00|184431.8|184306.8|184433.3|184308.3|184433.3|184308.3|184430.6|184305.6|5
1722024730000|2024-07-26 20:12:10|184431.2|184306.2|184431.4|184306.4|184431.4|184306.4|184431.2|184306.2|2
1722024740000|2024-07-26 20:12:20|184431.2|184306.2|184434.3|184309.3|184434.3|184309.3|184431.2|184306.2|5
1722024750000|2024-07-26 20:12:30|184433.9|184308.9|184433.9|184308.9|184436|184311|184432.6|184307.6|8
1722024760000|2024-07-26 20:12:40|184433.8|184308.8|184433.8|184308.8|184433.8|184308.8|184433.8|184308.8|1
1722024780000|2024-07-26 20:13:00|184432.4|184307.4|184446.6|184321.6|184446.6|184321.6|184427.2|184302.2|13
1722024790000|2024-07-26 20:13:10|184445.9|184320.9|184445.9|184320.9|184445.9|184320.9|184445.9|184320.9|1
1722024800000|2024-07-26 20:13:20|184446.8|184321.8|184458.7|184333.7|184460|184335|184446.8|184321.8|8
1722024810000|2024-07-26 20:13:30|184457.6|184332.6|184457.3|184332.3|184458.6|184333.6|184457.3|184332.3|3
1722024820000|2024-07-26 20:13:40|184457|184332|184454.3|184329.3|184457|184332|184454.3|184329.3|2
1722024830000|2024-07-26 20:13:50|184453.7|184328.7|184454.3|184329.3|184455.6|184330.6|184453.7|184328.7|6
1722024840000|2024-07-26 20:14:00|184455.6|184330.6|184455.6|184330.6|184455.6|184330.6|184454.3|184329.3|5
1722024850000|2024-07-26 20:14:10|184456.6|184331.6|184456.6|184331.6|184456.6|184331.6|184455.7|184330.7|3
1722024860000|2024-07-26 20:14:20|184455.1|184330.1|184456.6|184331.6|184456.6|184331.6|184455.1|184330.1|4
1722024870000|2024-07-26 20:14:30|184455.1|184330.1|184455.1|184330.1|184456.6|184331.6|184455.1|184330.1|3
1722024880000|2024-07-26 20:14:40|184455.8|184330.8|184460.9|184335.9|184463.3|184338.3|184455.5|184330.5|14
1722024890000|2024-07-26 20:14:50|184459.9|184334.9|184458.6|184333.6|184459.9|184334.9|184457.7|184332.7|6
1722024900000|2024-07-26 20:15:00|184457.7|184332.7|184456|184331|184457.7|184332.7|184454.5|184329.5|7
1722024910000|2024-07-26 20:15:10|184456.4|184331.4|184456.3|184331.3|184456.4|184331.4|184454.2|184329.2|3
1722024930000|2024-07-26 20:15:30|184457.8|184332.8|184456.8|184331.8|184457.8|184332.8|184456.8|184331.8|2
1722024960000|2024-07-26 20:16:00|184454|184329|184456.4|184331.4|184456.5|184331.5|184454|184329|3
1722024980000|2024-07-26 20:16:20|184456.3|184331.3|184461.7|184336.7|184462.4|184337.4|184456.3|184331.3|5
1722025000000|2024-07-26 20:16:40|184458.8|184333.8|184463.1|184338.1|184466.3|184341.3|184456|184331|11
1722025010000|2024-07-26 20:16:50|184462.5|184337.5|184456.4|184331.4|184465.2|184340.2|184456.3|184331.3|15
1722025020000|2024-07-26 20:17:00|184456.6|184331.6|184458.8|184333.8|184463.5|184338.5|184456.6|184331.6|32
1722025030000|2024-07-26 20:17:10|184457.6|184332.6|184462.4|184337.4|184466.2|184341.2|184455.5|184330.5|22
1722025040000|2024-07-26 20:17:20|184460.6|184335.6|184479.4|184354.4|184482|184357|184459.6|184334.6|23
1722025050000|2024-07-26 20:17:30|184479.9|184354.9|184498.2|184373.2|184511.3|184386.3|184474.6|184349.6|10
1722025060000|2024-07-26 20:17:40|184494.4|184369.4|184494.4|184369.4|184494.4|184369.4|184494.4|184369.4|1
1722025070000|2024-07-26 20:17:50|184493.4|184368.4|184493.4|184368.4|184493.4|184368.4|184493.4|184368.4|1
1722025080000|2024-07-26 20:18:00|184492|184367|184493.6|184368.6|184494.1|184369.1|184492|184367|4
1722025090000|2024-07-26 20:18:10|184492.3|184367.3|184493.6|184368.6|184493.6|184368.6|184492.3|184367.3|6
1722025100000|2024-07-26 20:18:20|184492.3|184367.3|184493.8|184368.8|184495.2|184370.2|184492.3|184367.3|5
1722025110000|2024-07-26 20:18:30|184495.2|184370.2|184492.1|184367.1|184495.2|184370.2|184492.1|184367.1|7
1722025120000|2024-07-26 20:18:40|184493.7|184368.7|184495.3|184370.3|184495.3|184370.3|184491.4|184366.4|7
1722025130000|2024-07-26 20:18:50|184494.1|184369.1|184495|184370|184495.3|184370.3|184494.1|184369.1|7
1722025140000|2024-07-26 20:19:00|184493.9|184368.9|184495|184370|184495|184370|184493.9|184368.9|4
1722025150000|2024-07-26 20:19:10|184494|184369|184494|184369|184495|184370|184494|184369|3
1722025190000|2024-07-26 20:19:50|184495|184370|184495|184370|184495|184370|184495|184370|1
1722025200000|2024-07-26 20:20:00|184494|184369|184494.7|184369.7|184495.6|184370.6|184494|184369|6
1722025220000|2024-07-26 20:20:20|184496.7|184371.7|184497.5|184372.5|184499.3|184374.3|184496.7|184371.7|6
1722025230000|2024-07-26 20:20:30|184496.5|184371.5|184498.3|184373.3|184498.3|184373.3|184496.5|184371.5|3
1722025240000|2024-07-26 20:20:40|184497.3|184372.3|184497|184372|184498.8|184373.8|184497|184372|5
1722025260000|2024-07-26 20:21:00|184496.1|184371.1|184496.1|184371.1|184496.1|184371.1|184496.1|184371.1|1
1722025270000|2024-07-26 20:21:10|184496.9|184371.9|184496.9|184371.9|184496.9|184371.9|184496.9|184371.9|1
1722025280000|2024-07-26 20:21:20|184496.1|184371.1|184496.1|184371.1|184496.9|184371.9|184496.1|184371.1|3
1722025290000|2024-07-26 20:21:30|184496.6|184371.6|184503.4|184378.4|184503.4|184378.4|184496.6|184371.6|6
1722025300000|2024-07-26 20:21:40|184501.1|184376.1|184500.4|184375.4|184502.7|184377.7|184497.7|184372.7|8
1722025310000|2024-07-26 20:21:50|184499.8|184374.8|184501.2|184376.2|184502.5|184377.5|184498.7|184373.7|8
1722025320000|2024-07-26 20:22:00|184499|184374|184499.4|184374.4|184501.3|184376.3|184499|184374|4
1722025330000|2024-07-26 20:22:10|184497.7|184372.7|184499.8|184374.8|184499.8|184374.8|184497.7|184372.7|2
1722025340000|2024-07-26 20:22:20|184500.4|184375.4|184500.6|184375.6|184503|184378|184500.4|184375.4|6
1722025350000|2024-07-26 20:22:30|184501.7|184376.7|184501.8|184376.8|184504.4|184379.4|184501.7|184376.7|3
1722025360000|2024-07-26 20:22:40|184504.5|184379.5|184500|184375|184504.5|184379.5|184500|184375|3
1722025380000|2024-07-26 20:23:00|184501.1|184376.1|184495.7|184370.7|184501.1|184376.1|184495.7|184370.7|3
1722025390000|2024-07-26 20:23:10|184497.7|184372.7|184497.7|184372.7|184497.7|184372.7|184497.7|184372.7|1
1722025410000|2024-07-26 20:23:30|184498.5|184373.5|184498.8|184373.8|184498.8|184373.8|184498.5|184373.5|2
1722025430000|2024-07-26 20:23:50|184497.9|184372.9|184498|184373|184498.9|184373.9|184497.9|184372.9|4
1722025480000|2024-07-26 20:24:40|184497.9|184372.9|184497.9|184372.9|184497.9|184372.9|184497.9|184372.9|1
1722025500000|2024-07-26 20:25:00|184499.3|184374.3|184498|184373|184499.3|184374.3|184494.3|184369.3|5
1722025530000|2024-07-26 20:25:30|184496.8|184371.8|184476.5|184351.5|184496.8|184371.8|184473.5|184348.5|16
1722025540000|2024-07-26 20:25:40|184477.3|184352.3|184514.2|184389.2|184514.2|184389.2|184472.7|184347.7|24
1722025550000|2024-07-26 20:25:50|184516|184391|184524.1|184399.1|184528.9|184403.9|184516|184391|13
1722025560000|2024-07-26 20:26:00|184525.2|184400.2|184514.7|184389.7|184525.2|184400.2|184514|184389|6
1722025570000|2024-07-26 20:26:10|184514.9|184389.9|184517.8|184392.8|184517.8|184392.8|184514.9|184389.9|7
1722025580000|2024-07-26 20:26:20|184516.2|184391.2|184516.4|184391.4|184518.4|184393.4|184514.4|184389.4|15
1722025590000|2024-07-26 20:26:30|184514.3|184389.3|184528.9|184403.9|184528.9|184403.9|184514.2|184389.2|13
1722025600000|2024-07-26 20:26:40|184530.7|184405.7|184557.1|184432.1|184563.7|184438.7|184530.7|184405.7|6
1722025610000|2024-07-26 20:26:50|184557.3|184432.3|184556.5|184431.5|184557.3|184432.3|184556.5|184431.5|3
1722025620000|2024-07-26 20:27:00|184555|184430|184573.3|184448.3|184573.3|184448.3|184555|184430|4
1722025630000|2024-07-26 20:27:10|184564.8|184439.8|184551.6|184426.6|184575.2|184450.2|184551.6|184426.6|17
1722025640000|2024-07-26 20:27:20|184560|184435|184575.8|184450.8|184575.8|184450.8|184558.7|184433.7|19
1722025650000|2024-07-26 20:27:30|184573.2|184448.2|184571.1|184446.1|184575.8|184450.8|184571.1|184446.1|15
1722025660000|2024-07-26 20:27:40|184568.3|184443.3|184579.5|184454.5|184581.2|184456.2|184568.3|184443.3|16
1722025670000|2024-07-26 20:27:50|184577.1|184452.1|184541.3|184416.3|184579.5|184454.5|184540|184415|29
1722025680000|2024-07-26 20:28:00|184543.8|184418.8|184543.3|184418.3|184544.1|184419.1|184539.1|184414.1|26
1722025690000|2024-07-26 20:28:10|184542.8|184417.8|184540.4|184415.4|184542.8|184417.8|184539|184414|17
1722025700000|2024-07-26 20:28:20|184540.8|184415.8|184548.1|184423.1|184550.3|184425.3|184539|184414|23
1722025710000|2024-07-26 20:28:30|184546.8|184421.8|184545.6|184420.6|184548.1|184423.1|184545.6|184420.6|7
1722025720000|2024-07-26 20:28:40|184546.9|184421.9|184545.1|184420.1|184546.9|184421.9|184542.6|184417.6|14
1722025730000|2024-07-26 20:28:50|184544.5|184419.5|184549.6|184424.6|184556.2|184431.2|184542.2|184417.2|15
1722025740000|2024-07-26 20:29:00|184549.7|184424.7|184546.6|184421.6|184555.8|184430.8|184544.6|184419.6|6
1722025750000|2024-07-26 20:29:10|184548.6|184423.6|184553.8|184428.8|184559.6|184434.6|184546.5|184421.5|11
1722025760000|2024-07-26 20:29:20|184555.2|184430.2|184555.2|184430.2|184555.2|184430.2|184553.8|184428.8|3
1722025780000|2024-07-26 20:29:40|184553.5|184428.5|184558.3|184433.3|184558.3|184433.3|184553.5|184428.5|4
1722025790000|2024-07-26 20:29:50|184558.4|184433.4|184561.1|184436.1|184562|184437|184558.4|184433.4|7
1722025800000|2024-07-26 20:30:00|184561.6|184436.6|184561.7|184436.7|184562.4|184437.4|184560.7|184435.7|5
1722025810000|2024-07-26 20:30:10|184561.8|184436.8|184560|184435|184561.8|184436.8|184558.9|184433.9|9
1722025820000|2024-07-26 20:30:20|184560.2|184435.2|184560.3|184435.3|184560.3|184435.3|184560.2|184435.2|2
1722025830000|2024-07-26 20:30:30|184563|184438|184563|184438|184563|184438|184563|184438|1
1722025840000|2024-07-26 20:30:40|184562.6|184437.6|184565.3|184440.3|184565.3|184440.3|184559.1|184434.1|9
1722025850000|2024-07-26 20:30:50|184565.4|184440.4|184565.8|184440.8|184566|184441|184559|184434|11
1722025860000|2024-07-26 20:31:00|184570.4|184445.4|184580.7|184455.7|184580.7|184455.7|184570.4|184445.4|21
1722025870000|2024-07-26 20:31:10|184581.2|184456.2|184582.8|184457.8|184582.8|184457.8|184580.7|184455.7|4
1722025890000|2024-07-26 20:31:30|184584.1|184459.1|184592.8|184467.8|184596|184471|184584.1|184459.1|9
1722025900000|2024-07-26 20:31:40|184595.2|184470.2|184596.3|184471.3|184596.6|184471.6|184595.2|184470.2|4
1722025910000|2024-07-26 20:31:50|184596.5|184471.5|184596.3|184471.3|184596.5|184471.5|184596.3|184471.3|2
1722025920000|2024-07-26 20:32:00|184596.7|184471.7|184596.3|184471.3|184596.7|184471.7|184596.3|184471.3|2
1722025930000|2024-07-26 20:32:10|184599.9|184474.9|184596.1|184471.1|184599.9|184474.9|184595.7|184470.7|6
1722025940000|2024-07-26 20:32:20|184596.2|184471.2|184595.2|184470.2|184596.7|184471.7|184595.2|184470.2|5
1722025950000|2024-07-26 20:32:30|184596.7|184471.7|184592.5|184467.5|184596.7|184471.7|184589.9|184464.9|20
1722025960000|2024-07-26 20:32:40|184590.8|184465.8|184592.5|184467.5|184596.2|184471.2|184590.8|184465.8|27
1722025970000|2024-07-26 20:32:50|184594|184469|184600.1|184475.1|184602.8|184477.8|184591.5|184466.5|31
1722025980000|2024-07-26 20:33:00|184604.9|184479.9|184596.6|184471.6|184605.1|184480.1|184596.6|184471.6|20
1722025990000|2024-07-26 20:33:10|184601.3|184476.3|184595.2|184470.2|184601.3|184476.3|184595.2|184470.2|15
1722026000000|2024-07-26 20:33:20|184599.5|184474.5|184597.1|184472.1|184599.5|184474.5|184594.6|184469.6|14
1722026010000|2024-07-26 20:33:30|184597|184472|184594.9|184469.9|184597.7|184472.7|184594.5|184469.5|23
1722026020000|2024-07-26 20:33:40|184597.7|184472.7|184597.6|184472.6|184597.8|184472.8|184593.4|184468.4|22
1722026030000|2024-07-26 20:33:50|184594.8|184469.8|184600.8|184475.8|184601.5|184476.5|184593.6|184468.6|19
1722026040000|2024-07-26 20:34:00|184598.1|184473.1|184596.8|184471.8|184602.6|184477.6|184596.6|184471.6|24
1722026050000|2024-07-26 20:34:10|184599.1|184474.1|184597.3|184472.3|184602.2|184477.2|184597.2|184472.2|21
1722026060000|2024-07-26 20:34:20|184600.7|184475.7|184592|184467|184601.1|184476.1|184592|184467|26
1722026070000|2024-07-26 20:34:30|184591.2|184466.2|184593.4|184468.4|184593.4|184468.4|184591.2|184466.2|2
1722026100000|2024-07-26 20:35:00|184592.2|184467.2|184595.1|184470.1|184600.4|184475.4|184591.9|184466.9|14
1722026110000|2024-07-26 20:35:10|184600.3|184475.3|184596.2|184471.2|184601.2|184476.2|184595|184470|19
1722026130000|2024-07-26 20:35:30|184595.4|184470.4|184593.8|184468.8|184595.4|184470.4|184593.8|184468.8|2
1722026150000|2024-07-26 20:35:50|184596.4|184471.4|184593.9|184468.9|184597.3|184472.3|184593.4|184468.4|15
1722026160000|2024-07-26 20:36:00|184592.9|184467.9|184580.1|184455.1|184592.9|184467.9|184573.5|184448.5|11
1722026170000|2024-07-26 20:36:10|184580|184455|184580|184455|184580|184455|184580|184455|1
1722026180000|2024-07-26 20:36:20|184580.1|184455.1|184578.8|184453.8|184580.1|184455.1|184578.8|184453.8|2
1722026210000|2024-07-26 20:36:50|184578.9|184453.9|184578.9|184453.9|184578.9|184453.9|184578.9|184453.9|1
1722026240000|2024-07-26 20:37:20|184572.5|184447.5|184573|184448|184573|184448|184572.5|184447.5|2
1722026260000|2024-07-26 20:37:40|184567.4|184442.4|184566.9|184441.9|184567.4|184442.4|184566.9|184441.9|2
1722026270000|2024-07-26 20:37:50|184567.2|184442.2|184571.1|184446.1|184571.1|184446.1|184567.2|184442.2|4
1722026280000|2024-07-26 20:38:00|184573.9|184448.9|184576.8|184451.8|184576.8|184451.8|184571.3|184446.3|4
1722026330000|2024-07-26 20:38:50|184578.7|184453.7|184578.9|184453.9|184578.9|184453.9|184578.7|184453.7|2
1722026340000|2024-07-26 20:39:00|184582.8|184457.8|184580.4|184455.4|184582.8|184457.8|184579.2|184454.2|4
1722026350000|2024-07-26 20:39:10|184579.9|184454.9|184579.9|184454.9|184579.9|184454.9|184579.9|184454.9|1
1722026360000|2024-07-26 20:39:20|184581.7|184456.7|184579.2|184454.2|184582.5|184457.5|184579.2|184454.2|5
1722026370000|2024-07-26 20:39:30|184582.5|184457.5|184562.7|184437.7|184582.5|184457.5|184561.5|184436.5|9
1722026380000|2024-07-26 20:39:40|184558.2|184433.2|184562.5|184437.5|184562.8|184437.8|184558.2|184433.2|4
1722026430000|2024-07-26 20:40:30|184562.9|184437.9|184562.9|184437.9|184562.9|184437.9|184562.9|184437.9|1
1722026450000|2024-07-26 20:40:50|184563.1|184438.1|184563|184438|184563.1|184438.1|184561|184436|3
1722026460000|2024-07-26 20:41:00|184563.6|184438.6|184563.9|184438.9|184563.9|184438.9|184563.3|184438.3|3
1722026470000|2024-07-26 20:41:10|184562.4|184437.4|184562.4|184437.4|184562.4|184437.4|184562.4|184437.4|1
1722026490000|2024-07-26 20:41:30|184561|184436|184563.3|184438.3|184563.3|184438.3|184561|184436|3
1722026500000|2024-07-26 20:41:40|184560.7|184435.7|184558.5|184433.5|184560.7|184435.7|184558.5|184433.5|2
1722026540000|2024-07-26 20:42:20|184565.9|184440.9|184566.7|184441.7|184567.1|184442.1|184564.4|184439.4|5
1722026570000|2024-07-26 20:42:50|184566.9|184441.9|184567.1|184442.1|184567.1|184442.1|184565.8|184440.8|3
1722026580000|2024-07-26 20:43:00|184565|184440|184563.7|184438.7|184565|184440|184563.4|184438.4|4
1722026590000|2024-07-26 20:43:10|184563.4|184438.4|184613.3|184488.3|184613.3|184488.3|184563.4|184438.4|2
1722026600000|2024-07-26 20:43:20|184613.1|184488.1|184642.5|184517.5|184647.6|184522.6|184613.1|184488.1|9
1722026610000|2024-07-26 20:43:30|184643.3|184518.3|184641.7|184516.7|184643.3|184518.3|184641.7|184516.7|2
1722026620000|2024-07-26 20:43:40|184641.6|184516.6|184647.1|184522.1|184647.8|184522.8|184641.6|184516.6|4
1722026640000|2024-07-26 20:44:00|184642.9|184517.9|184646.9|184521.9|184646.9|184521.9|184642.9|184517.9|2
1722026650000|2024-07-26 20:44:10|184646.5|184521.5|184646.9|184521.9|184646.9|184521.9|184646.5|184521.5|2
1722026690000|2024-07-26 20:44:50|184640.3|184515.3|184640.3|184515.3|184640.3|184515.3|184640.3|184515.3|1
1722026710000|2024-07-26 20:45:10|184639.6|184514.6|184640.3|184515.3|184640.3|184515.3|184639.6|184514.6|2
1722026730000|2024-07-26 20:45:30|184640.8|184515.8|184656.9|184531.9|184660.6|184535.6|184640.8|184515.8|6
1722026740000|2024-07-26 20:45:40|184656.8|184531.8|184656.8|184531.8|184656.8|184531.8|184656.8|184531.8|1
1722026750000|2024-07-26 20:45:50|184647|184522|184645.3|184520.3|184647.2|184522.2|184645.3|184520.3|3
1722026760000|2024-07-26 20:46:00|184645.8|184520.8|184645.9|184520.9|184648|184523|184645.8|184520.8|3
1722026770000|2024-07-26 20:46:10|184645.4|184520.4|184668.9|184543.9|184674.1|184549.1|184645.4|184520.4|18
1722026780000|2024-07-26 20:46:20|184671.5|184546.5|184670.4|184545.4|184675.1|184550.1|184668.3|184543.3|25
1722026790000|2024-07-26 20:46:30|184669.7|184544.7|184670.8|184545.8|184672.9|184547.9|184668.4|184543.4|20
1722026800000|2024-07-26 20:46:40|184672.7|184547.7|184673.9|184548.9|184674.1|184549.1|184670.8|184545.8|16
1722026810000|2024-07-26 20:46:50|184672.1|184547.1|184663.9|184538.9|184673.9|184548.9|184661.8|184536.8|15
1722026820000|2024-07-26 20:47:00|184665.4|184540.4|184665|184540|184667.5|184542.5|184665|184540|7
1722026840000|2024-07-26 20:47:20|184664.5|184539.5|184695.8|184570.8|184697.2|184572.2|184664.5|184539.5|12
1722026850000|2024-07-26 20:47:30|184699.6|184574.6|184696.5|184571.5|184699.6|184574.6|184696.1|184571.1|5
1722026860000|2024-07-26 20:47:40|184696.4|184571.4|184696.4|184571.4|184696.4|184571.4|184696.4|184571.4|1
1722026870000|2024-07-26 20:47:50|184695.8|184570.8|184720.5|184595.5|184725.1|184600.1|184695.8|184570.8|6
1722026880000|2024-07-26 20:48:00|184720.4|184595.4|184720.4|184595.4|184720.4|184595.4|184720.4|184595.4|1
1722026900000|2024-07-26 20:48:20|184724.4|184599.4|184724.4|184599.4|184724.4|184599.4|184724.4|184599.4|1
1722026910000|2024-07-26 20:48:30|184723.8|184598.8|184688.8|184563.8|184723.8|184598.8|184688.4|184563.4|5
1722026920000|2024-07-26 20:48:40|184689.6|184564.6|184694.5|184569.5|184696.2|184571.2|184689.6|184564.6|10
1722026930000|2024-07-26 20:48:50|184696.1|184571.1|184694.8|184569.8|184696.1|184571.1|184694.8|184569.8|2
1722026940000|2024-07-26 20:49:00|184696.6|184571.6|184696.2|184571.2|184699.7|184574.7|184696.2|184571.2|16
1722026950000|2024-07-26 20:49:10|184694.6|184569.6|184691.3|184566.3|184697.1|184572.1|184690.1|184565.1|16
1722026960000|2024-07-26 20:49:20|184692.3|184567.3|184690|184565|184692.6|184567.6|184689.3|184564.3|15
1722026970000|2024-07-26 20:49:30|184688.5|184563.5|184688.4|184563.4|184690|184565|184688.4|184563.4|3
1722026980000|2024-07-26 20:49:40|184686.5|184561.5|184687.3|184562.3|184690.3|184565.3|184686.2|184561.2|14
1722026990000|2024-07-26 20:49:50|184688.7|184563.7|184687.1|184562.1|184692.4|184567.4|184683.8|184558.8|18
1722027000000|2024-07-26 20:50:00|184687.5|184562.5|184667.2|184542.2|184688|184563|184666.2|184541.2|25
1722027010000|2024-07-26 20:50:10|184667.3|184542.3|184666.6|184541.6|184667.3|184542.3|184666.6|184541.6|2
1722027030000|2024-07-26 20:50:30|184667.3|184542.3|184668.6|184543.6|184668.9|184543.9|184667.3|184542.3|3
1722027040000|2024-07-26 20:50:40|184668.5|184543.5|184668.1|184543.1|184668.5|184543.5|184668.1|184543.1|2
1722027050000|2024-07-26 20:50:50|184668.2|184543.2|184668.3|184543.3|184668.3|184543.3|184668.2|184543.2|2
1722027060000|2024-07-26 20:51:00|184668.2|184543.2|184668.3|184543.3|184668.3|184543.3|184667.4|184542.4|3
1722027070000|2024-07-26 20:51:10|184668.2|184543.2|184669.2|184544.2|184669.2|184544.2|184668.2|184543.2|2
1722027080000|2024-07-26 20:51:20|184669.1|184544.1|184669.1|184544.1|184669.1|184544.1|184669.1|184544.1|1
1722027100000|2024-07-26 20:51:40|184668.4|184543.4|184668.5|184543.5|184668.5|184543.5|184667.3|184542.3|4
1722027110000|2024-07-26 20:51:50|184669.2|184544.2|184669|184544|184669.2|184544.2|184669|184544|3
1722027120000|2024-07-26 20:52:00|184670.3|184545.3|184670.4|184545.4|184670.4|184545.4|184670.3|184545.3|2
1722027130000|2024-07-26 20:52:10|184671.7|184546.7|184669|184544|184672.1|184547.1|184668.5|184543.5|15
1722027140000|2024-07-26 20:52:20|184670.1|184545.1|184672.3|184547.3|184674.6|184549.6|184666.7|184541.7|32
1722027150000|2024-07-26 20:52:30|184671.4|184546.4|184672.5|184547.5|184672.6|184547.6|184668.2|184543.2|32
1722027160000|2024-07-26 20:52:40|184671.4|184546.4|184672.8|184547.8|184672.8|184547.8|184671|184546|26
1722027170000|2024-07-26 20:52:50|184671.4|184546.4|184673.3|184548.3|184674.5|184549.5|184669|184544|31
1722027180000|2024-07-26 20:53:00|184684.2|184559.2|184796.6|184570.4|184802.5|184599.5|184683.8|184558.8|20
1722027190000|2024-07-26 20:53:10|184804.5|184564.5|184816.2|184569.4|184816.2|184571.4|184804.5|184564.5|4
1722027210000|2024-07-26 20:53:30|184817.1||184817.1||184817.1||184817.1||1
1722027230000|2024-07-26 20:53:50|184821.7|184569.2|184818|184573.8|184821.8|184574|184818|184569.2|4
1722027240000|2024-07-26 20:54:00|184813.8||184813.8||184813.8||184813.8||1
1722027250000|2024-07-26 20:54:10|184815|184574.8|184814.7|184574.5|184815|184574.8|184814.7|184574.5|2
1722027260000|2024-07-26 20:54:20|184817.5||184817.5||184817.5||184817.5||1
1722027280000|2024-07-26 20:54:40|184818|184574.9|184818|184574.9|184818|184574.9|184818|184574.9|1
1722027290000|2024-07-26 20:54:50|184816.4|184573.6|184816.4|184573.6|184816.4|184573.6|184816.4|184573.6|1
1722027300000|2024-07-26 20:55:00|184822.8|184578.9|184824|184580.6|184824|184580.6|184821.9|184578.9|3
1722027320000|2024-07-26 20:55:20||184586.7||184586.7||184586.7||184586.7|1
1722027340000|2024-07-26 20:55:40|184823.7|184586.4|184823.7|184586.4|184823.7|184586.4|184823.7|184586.4|1
1722027350000|2024-07-26 20:55:50|184822.3|184585|184822.3|184585|184822.3|184585|184822.3|184585|1
1722027360000|2024-07-26 20:56:00|184823|184585.4|184827|184586.2|184827|184586.2|184823|184585.4|4
1722027390000|2024-07-26 20:56:30|184825|184584.3|184828.4|184587.7|184830.1|184589.3|184825|184584.3|4
1722027410000|2024-07-26 20:56:50||184585.8||184585.8||184585.8||184585.8|1
1722027420000|2024-07-26 20:57:00|184828.1|184585.6|184828.8|184586.7|184829.2|184586.7|184827.4|184585.6|8
1722027430000|2024-07-26 20:57:10|184829.2|184588|184828.8|184586.7|184829.2|184588|184817.4|184586.7|14
1722027440000|2024-07-26 20:57:20|184829.2|184516.2|184802|184492|184829.2|184516.2|184802|184492|17
1722027450000|2024-07-26 20:57:30|184808.5|184498.5|184770.3|184460.3|184808.9|184498.9|184770.3|184460.3|24
1722027460000|2024-07-26 20:57:40|184762.5|184452.5|184758.4|184448.4|184762.5|184452.5|184753.6|184443.6|27
1722027470000|2024-07-26 20:57:50|184759.1|184449.1|184756.8|184446.8|184759.2|184449.2|184753.9|184443.9|24
1722027480000|2024-07-26 20:58:00|184757.5|184447.5|184762|184452|184766.8|184456.8|184736.5|184426.5|25
1722027490000|2024-07-26 20:58:10|184758.5|184448.5|184762.5|184452.5|184766.7|184456.7|184756.8|184446.8|21
1722027500000|2024-07-26 20:58:20|184765.1|184455.1|184764.4|184454.4|184766.2|184456.2|184762.6|184452.6|7
1722027510000|2024-07-26 20:58:30|184766.7|184456.7|184764.4|184454.4|184767.2|184457.2|184763.5|184453.5|7
1722027520000|2024-07-26 20:58:40|184763.5|184453.5|184767.5|184457.5|184769.3|184459.3|184763.5|184453.5|14
1722027530000|2024-07-26 20:58:50|184769.1|184459.1|184771.7|184461.7|184772.3|184462.3|184764.4|184454.4|17
1722196800000|2024-07-28 20:00:00|184365|184010|184365|184010|184365|184010|184365|184010|1
1722199840000|2024-07-28 20:50:40|184457.5|184102.5|184457.5|184102.5|184457.5|184102.5|184457.5|184102.5|1
1722200400000|2024-07-28 21:00:00|184710.8|184355.8|184807.7|184452.7|184807.7|184452.7|184710.8|184355.8|2
1722200410000|2024-07-28 21:00:10|184801.8|184446.8|184801.8|184446.8|184801.8|184446.8|184801.8|184446.8|1
1722200420000|2024-07-28 21:00:20|184799.4|184444.4|184799.4|184444.4|184799.4|184444.4|184799.4|184444.4|1
1722200430000|2024-07-28 21:00:30|184797.1|184442.1|184794.9|184439.9|184797.1|184442.1|184794.9|184439.9|2
1722200440000|2024-07-28 21:00:40|184792.7|184437.7|184792.7|184437.7|184792.7|184437.7|184792.7|184437.7|1
1722200460000|2024-07-28 21:01:00|184790.7|184435.7|184790.7|184435.7|184790.7|184435.7|184790.7|184435.7|1
1722200470000|2024-07-28 21:01:10|184788.7|184433.7|184788.7|184433.7|184788.7|184433.7|184788.7|184433.7|1
1722200480000|2024-07-28 21:01:20|184786.7|184431.7|184786.7|184431.7|184786.7|184431.7|184786.7|184431.7|1
1722200490000|2024-07-28 21:01:30|184784.9|184429.9|184783.1|184428.1|184784.9|184429.9|184783.1|184428.1|2
1722200510000|2024-07-28 21:01:50|184781.3|184426.3|184781.3|184426.3|184781.3|184426.3|184781.3|184426.3|1
1722200520000|2024-07-28 21:02:00|184779.6|184424.6|184779.6|184424.6|184779.6|184424.6|184779.6|184424.6|1
1722200530000|2024-07-28 21:02:10|184778|184423|184778|184423|184778|184423|184778|184423|1
1722200540000|2024-07-28 21:02:20|184776.4|184421.4|184774.9|184419.9|184776.4|184421.4|184774.9|184419.9|2
1722200550000|2024-07-28 21:02:30|184773.4|184418.4|184773.4|184418.4|184773.4|184418.4|184773.4|184418.4|1
1722200570000|2024-07-28 21:02:50|184771.9|184416.9|184771.9|184416.9|184771.9|184416.9|184771.9|184416.9|1
1722200580000|2024-07-28 21:03:00|184770.6|184415.6|184770.6|184415.6|184770.6|184415.6|184770.6|184415.6|1
1722200590000|2024-07-28 21:03:10|184769.2|184414.2|184769.2|184414.2|184769.2|184414.2|184769.2|184414.2|1
1722200700000|2024-07-28 21:05:00|184773.1|184418.1|184772|184417|184773.1|184418.1|184772|184417|2
1722200710000|2024-07-28 21:05:10|184771.6|184416.6|184836|184481|184838|184483|184771.6|184416.6|3
1722200760000|2024-07-28 21:06:00|184774.6|184419.6|184757.5|184402.5|184774.6|184419.6|184647.5|184292.5|5
1722200770000|2024-07-28 21:06:10|184757.2|184402.2|184757.2|184402.2|184757.2|184402.2|184757.2|184402.2|1
1722200780000|2024-07-28 21:06:20|184756.2|184401.2|184756.7|184401.7|184756.7|184401.7|184756.2|184401.2|2
1722200810000|2024-07-28 21:06:50|184771.7|184416.7|184771.7|184416.7|184771.7|184416.7|184771.7|184416.7|1
1722200850000|2024-07-28 21:07:30|184768.3|184413.3|184768.3|184413.3|184768.3|184413.3|184768.3|184413.3|1
1722200870000|2024-07-28 21:07:50|184768.2|184413.2|184768.2|184413.2|184768.2|184413.2|184768.2|184413.2|1
1722200880000|2024-07-28 21:08:00|184768.1|184413.1|184768.1|184413.1|184768.1|184413.1|184768.1|184413.1|1
1722200890000|2024-07-28 21:08:10|184768|184413|184768|184413|184768|184413|184768|184413|1
1722200900000|2024-07-28 21:08:20|184767.9|184412.9|184767.9|184412.9|184767.9|184412.9|184767.9|184412.9|1
1722200930000|2024-07-28 21:08:50|184767.8|184412.8|184767.8|184412.8|184767.8|184412.8|184767.8|184412.8|1
1722200940000|2024-07-28 21:09:00|184767.7|184412.7|184672.5|184317.5|184767.7|184412.7|184672.5|184317.5|2
1722201000000|2024-07-28 21:10:00|184743.2|184388.2|184744.6|184389.6|184745.1|184390.1|184743.2|184388.2|3
1722201020000|2024-07-28 21:10:20|184743.9|184388.9|184743.9|184388.9|184743.9|184388.9|184743.9|184388.9|1
1722201030000|2024-07-28 21:10:30|184743.6|184388.6|184716|184361|184743.6|184388.6|184716|184361|3
1722201050000|2024-07-28 21:10:50|184715.5|184360.5|184715.5|184360.5|184715.5|184360.5|184715.5|184360.5|1
1722201060000|2024-07-28 21:11:00|184715.2|184360.2|184715.2|184360.2|184715.2|184360.2|184715.2|184360.2|1
1722201070000|2024-07-28 21:11:10|184714.9|184359.9|184714.9|184359.9|184714.9|184359.9|184714.9|184359.9|1
1722201080000|2024-07-28 21:11:20|184714.7|184359.7|184714.7|184359.7|184714.7|184359.7|184714.7|184359.7|1
1722201100000|2024-07-28 21:11:40|184714.2|184359.2|184714.2|184359.2|184714.2|184359.2|184714.2|184359.2|1
1722201110000|2024-07-28 21:11:50|184714|184359|184714|184359|184714|184359|184714|184359|1
1722201120000|2024-07-28 21:12:00|184713.8|184358.8|184726.1|184371.1|184726.1|184371.1|184713.8|184358.8|4
1722201130000|2024-07-28 21:12:10|184725.4|184370.4|184725.9|184370.9|184725.9|184370.9|184725.4|184370.4|2
1722201150000|2024-07-28 21:12:30|184725.2|184370.2|184725.2|184370.2|184725.2|184370.2|184725.2|184370.2|1
1722201160000|2024-07-28 21:12:40|184725|184370|184716.1|184361.1|184725|184370|184716.1|184361.1|3
1722201190000|2024-07-28 21:13:10|184622.5|184267.5|184622.5|184267.5|184622.5|184267.5|184622.5|184267.5|1
1722201240000|2024-07-28 21:14:00|184737.8|184382.8|184765.6|184410.6|184765.6|184410.6|184737.8|184382.8|4
1722201250000|2024-07-28 21:14:10|184766.5|184411.5|184766.5|184411.5|184766.5|184411.5|184766.5|184411.5|1
1722201260000|2024-07-28 21:14:20|184768.2|184413.2|184768.2|184413.2|184768.2|184413.2|184768.2|184413.2|1
1722201280000|2024-07-28 21:14:40|184776.5|184421.5|184776.5|184421.5|184776.5|184421.5|184776.5|184421.5|1
1722201300000|2024-07-28 21:15:00|184776.4|184421.4|184776.4|184421.4|184776.4|184421.4|184776.4|184421.4|1
1722201360000|2024-07-28 21:16:00|184767.3|184412.3|184767.3|184412.3|184767.3|184412.3|184767.3|184412.3|1
1722201520000|2024-07-28 21:18:40|184818.8|184463.8|184818.8|184463.8|184818.8|184463.8|184818.8|184463.8|1
1722201570000|2024-07-28 21:19:30|184672.5|184317.5|184672.5|184317.5|184672.5|184317.5|184672.5|184317.5|1
1722201770000|2024-07-28 21:22:50|184670|184320|184670|184320|184670|184320|184670|184320|1
1722201790000|2024-07-28 21:23:10|184650|184340|184650|184340|184650|184340|184650|184340|1
1722201940000|2024-07-28 21:25:40|184795.8|184485.8|184795.8|184485.8|184795.8|184485.8|184795.8|184485.8|1
1722201950000|2024-07-28 21:25:50|184650|184340|184650|184340|184650|184340|184650|184340|1
1722201990000|2024-07-28 21:26:30|184795.8|184485.8|184795.8|184485.8|184795.8|184485.8|184795.8|184485.8|1
1722202010000|2024-07-28 21:26:50|184650|184340|184650|184340|184650|184340|184650|184340|1
1722202060000|2024-07-28 21:27:40|184795.7|184485.7|184650|184340|184795.7|184485.7|184650|184340|2
1722202120000|2024-07-28 21:28:40|184795.7|184485.7|184650|184340|184795.7|184485.7|184650|184340|2
1722202160000|2024-07-28 21:29:20|184795.6|184485.6|184795.6|184485.6|184795.6|184485.6|184795.6|184485.6|1
1722202170000|2024-07-28 21:29:30|184650|184340|184650|184340|184650|184340|184650|184340|1
1722202200000|2024-07-28 21:30:00|184795.6|184485.6|184795.6|184485.6|184795.6|184485.6|184795.6|184485.6|1
1722203310000|2024-07-28 21:48:30|184828.8|184518.8|184828.2|184518.2|184828.8|184518.8|184828.2|184518.2|2
1722203320000|2024-07-28 21:48:40|184826.7|184516.7|184826.7|184516.7|184826.7|184516.7|184826.7|184516.7|1
1722203330000|2024-07-28 21:48:50|184825.2|184515.2|184824.1|184514.1|184825.2|184515.2|184823.9|184513.9|3
1722203340000|2024-07-28 21:49:00|184822.8|184512.8|184822.8|184512.8|184822.8|184512.8|184822.8|184512.8|1
1722203350000|2024-07-28 21:49:10|184821.5|184511.5|184821.5|184511.5|184821.5|184511.5|184821.5|184511.5|1
1722204000000|2024-07-28 22:00:00|184650|184340|184643.1|184333.1|184745|184435|184642.8|184332.8|13
1722204010000|2024-07-28 22:00:10|184642.5|184332.5|184642.5|184332.5|184691.7|184381.7|184642.5|184332.5|3
1722204020000|2024-07-28 22:00:20|184641.9|184331.9|184621.8|184311.8|184732.1|184422.1|184621.8|184311.8|7
1722204030000|2024-07-28 22:00:30|184619.6|184309.6|184619|184309|184619.6|184309.6|184619|184309|2
1722204040000|2024-07-28 22:00:40|184618.4|184308.4|184618.6|184308.6|184618.6|184308.6|184618.4|184308.4|2
1722204050000|2024-07-28 22:00:50|184618.1|184308.1|184657.9|184347.9|184657.9|184347.9|184618|184308|5
1722204060000|2024-07-28 22:01:00|184657.2|184347.2|184656.4|184346.4|184657.2|184347.2|184656.4|184346.4|2
1722204070000|2024-07-28 22:01:10|184656|184346|184624.8|184314.8|184656|184346|184624.8|184314.8|5
1722204080000|2024-07-28 22:01:20|184624.5|184314.5|184624.5|184314.5|184624.5|184314.5|184624.5|184314.5|1
1722204090000|2024-07-28 22:01:30|184624.1|184314.1|184549|184239|184624.1|184314.1|184548.8|184238.8|7
1722204100000|2024-07-28 22:01:40|184548.6|184238.6|184548.8|184238.8|184550.3|184240.3|184548.6|184238.6|6
1722204120000|2024-07-28 22:02:00|184546.7|184236.7|184537|184227|184547.4|184237.4|184537|184227|9
1722204130000|2024-07-28 22:02:10|184536.3|184226.3|184542|184232|184542|184232|184534.1|184224.1|5
1722204140000|2024-07-28 22:02:20|184540.7|184230.7|184543.9|184233.9|184543.9|184233.9|184540.7|184230.7|4
1722204150000|2024-07-28 22:02:30|184543.3|184233.3|184536.7|184226.7|184543.3|184233.3|184536.7|184226.7|2
1722204160000|2024-07-28 22:02:40|184536.6|184226.6|184567|184257|184568.3|184258.3|184536.6|184226.6|5
1722204170000|2024-07-28 22:02:50|184566.9|184256.9|184566.3|184256.3|184566.9|184256.9|184566.3|184256.3|2
1722204180000|2024-07-28 22:03:00|184566|184256|184565.9|184255.9|184566|184256|184565.9|184255.9|2
1722204190000|2024-07-28 22:03:10|184565.8|184255.8|184568.6|184258.6|184568.6|184258.6|184565.8|184255.8|2
1722204200000|2024-07-28 22:03:20|184568.5|184258.5|184568.5|184258.5|184568.5|184258.5|184568.5|184258.5|1
1722204210000|2024-07-28 22:03:30|184568.4|184258.4|184568.3|184258.3|184573.9|184263.9|184568.3|184258.3|3
1722204220000|2024-07-28 22:03:40|184567.9|184257.9|184514.7|184204.7|184567.9|184257.9|184514.7|184204.7|6
1722204230000|2024-07-28 22:03:50|184514.9|184204.9|184514.3|184204.3|184514.9|184204.9|184514.2|184204.2|3
1722204240000|2024-07-28 22:04:00|184514.2|184204.2|184513.4|184203.4|184514.2|184204.2|184513.1|184203.1|9
1722204250000|2024-07-28 22:04:10|184513.2|184203.2|184504.5|184206.7|184513.6|184206.7|184504.5|184203.2|5
1722204260000|2024-07-28 22:04:20||184209.7||184209.7||184209.7||184209.7|1
1722204270000|2024-07-28 22:04:30|184504.4|184209.8|184504.4|184209.8|184504.4|184209.8|184504.4|184209.8|1
1722204280000|2024-07-28 22:04:40|184502.6|184192.6|184509.6|184199.6|184509.6|184199.6|184502.6|184192.6|2
1722204290000|2024-07-28 22:04:50|184510|184200|184508.8|184198.8|184512.3|184202.3|184491.2|184181.2|8
1722204300000|2024-07-28 22:05:00|184497.7|184211.3|184497.7|184211.3|184497.7|184211.3|184497.7|184211.3|1
1722204320000|2024-07-28 22:05:20||184211.4||184211.4||184211.4||184211.4|1
1722204330000|2024-07-28 22:05:30|184472.3|184215.9|184407.7|184258.8|184472.3|184258.8|184407.7|184215.9|2
1722204340000|2024-07-28 22:05:40|184409.1|184257.7|184407.7|184258.3|184409.1|184258.3|184407.7|184257.7|2
1722204350000|2024-07-28 22:05:50|184494.4|184203.6|184494.4|184203.6|184494.4|184203.6|184494.4|184203.6|1
1722204360000|2024-07-28 22:06:00|184494.3|184203.7|184494.3|184203.7|184494.3|184203.7|184494.3|184203.7|1
1722204380000|2024-07-28 22:06:20||184203.8||184203.8||184203.8||184203.8|1
1722204390000|2024-07-28 22:06:30|184407.4|184258.8|184407.4|184258.8|184407.4|184258.8|184407.4|184258.8|1
1722204400000|2024-07-28 22:06:40|184407|184257.4|184494|184203.2|184494|184257.4|184407|184203.2|2
1722204410000|2024-07-28 22:06:50|184493.6|184201.8|184493.6|184201.8|184493.6|184201.8|184493.6|184201.8|1
1722204420000|2024-07-28 22:07:00|184486.3|184203.2|184476.1|184204.3|184486.3|184204.3|184476.1|184203.2|3
1722204430000|2024-07-28 22:07:10||184204.4||184200.7||184204.4||184200.7|2
1722204440000|2024-07-28 22:07:20|184441|184218|184441|184218|184441|184218|184441|184218|1
1722204460000|2024-07-28 22:07:40|184381|184239.1|184466|184179|184466|184239.1|184381|184179|2
1722204470000|2024-07-28 22:07:50|184479.7|184172|184479.7|184172.1|184479.7|184172.1|184479.7|184172|2
1722204490000|2024-07-28 22:08:10|184479.6||184479.6||184479.6||184479.6||1
1722204500000|2024-07-28 22:08:20|184443.9|184198.8|184380.7|184239.5|184443.9|184239.5|184380.7|184198.8|2
1722204510000|2024-07-28 22:08:30|184435.4|184239.6|184459.2|184192|184459.2|184239.6|184430.3|184192|4
1722204530000|2024-07-28 22:08:50||184192.1||184192.1||184192.1||184192.1|1
1722204540000|2024-07-28 22:09:00|184448.9|184203.5|184448.9|184203.5|184448.9|184203.5|184448.9|184203.5|1
1722204550000|2024-07-28 22:09:10|184399.5|184248.3|184399.5|184248.3|184399.5|184248.3|184399.5|184248.3|1
1722204560000|2024-07-28 22:09:20|184399.4|184248.4|184399.4|184248.4|184399.4|184248.4|184399.4|184248.4|1
1722204570000|2024-07-28 22:09:30|184399.3|184176.9|184459.9|184176.9|184459.9|184176.9|184399.3|184176.9|2
1722204580000|2024-07-28 22:09:40|184459.1|184177|184489.3|184220.1|184489.9|184222.8|184451.1|184177|8
1722204600000|2024-07-28 22:10:00|184489.8|184219.6|184489.1|184218.8|184489.8|184219.6|184489.1|184218.7|3
1722204610000|2024-07-28 22:10:10|184489|184219.7|184415.2|184271.8|184490.6|184271.8|184415.2|184219.7|3
1722204640000|2024-07-28 22:10:40|184411.8|184272.2|184485|184228.8|184494.9|184272.5|184408.8|184210.7|4
1722204650000|2024-07-28 22:10:50|184484.9||184484.9||184484.9||184484.9||1
1722204660000|2024-07-28 22:11:00|184484.6||184484.6||184484.6||184484.6||1
1722204670000|2024-07-28 22:11:10|184436.9|184268.8|184408.7|184272.5|184436.9|184272.5|184408.7|184268.8|2
1722204690000|2024-07-28 22:11:30|184494.9|184210.7|184486.6|184220|184494.9|184220|184486.6|184210.7|2
1722204710000|2024-07-28 22:11:50|184487.3||184487.6||184487.6||184487.3||2
1722204740000|2024-07-28 22:12:20|184431.5|184265.5|184431.5|184265.5|184431.5|184265.5|184431.5|184265.5|1
1722204750000|2024-07-28 22:12:30|184492.1|184205|184492.1|184205|184492.1|184205|184492.1|184205|1
1722204760000|2024-07-28 22:12:40|184493.5|184204.8|184493.5|184204.8|184493.5|184204.8|184493.5|184204.8|1
1722204770000|2024-07-28 22:12:50|184490.9|184224.9|184478.6|184224.9|184490.9|184224.9|184478.6|184224.9|2
1722204780000|2024-07-28 22:13:00|184429.8|184265.4|184429.8|184265.4|184429.8|184265.4|184429.8|184265.4|1
1722204790000|2024-07-28 22:13:10|184429.2|184265.1|184429.2|184265.1|184429.2|184265.1|184429.2|184265.1|1
1722204800000|2024-07-28 22:13:20|184490.3|184204.6|184478.5|184224.7|184490.3|184224.7|184478.5|184204.6|2
1722204810000|2024-07-28 22:13:30||184225.1||184225.1||184225.1||184225.1|1
1722204830000|2024-07-28 22:13:50|184478.2||184478.2||184478.2||184478.2||1
1722204840000|2024-07-28 22:14:00|184403.6|184266.5|184403.6|184266.5|184403.6|184266.5|184403.6|184266.5|1
1722204850000|2024-07-28 22:14:10|184404.9||184404.9||184404.9||184404.9||1
1722204860000|2024-07-28 22:14:20|184490.5|184205.2|184490.5|184205.2|184490.5|184205.2|184490.5|184205.2|1
1722204870000|2024-07-28 22:14:30|184489.9||184489.9||184489.9||184489.9||1
1722204890000|2024-07-28 22:14:50|184403.6|184266.6|184403.6|184266.6|184403.6|184266.6|184403.6|184266.6|1
1722204900000|2024-07-28 22:15:00|184428.8|184265.8|184451.1|184245.6|184451.5|184265.8|184427.7|184244.3|4
1722204910000|2024-07-28 22:15:10|184469|184231.1|184469|184231.1|184469|184231.1|184469|184231.1|1
1722204930000|2024-07-28 22:15:30|184463.6|184227.2|184463.6|184227.2|184463.6|184227.2|184463.6|184227.2|1
1722204940000|2024-07-28 22:15:40|184407.4|184268.8|184410.6|184279|184410.6|184279|184407.4|184268.8|2
1722204960000|2024-07-28 22:16:00|184410.7|184275.1|184410.7|184275.1|184410.7|184275.1|184410.7|184275.1|1
1722204970000|2024-07-28 22:16:10|184465.8|184231.4|184465.8|184231.4|184465.8|184231.4|184465.8|184231.4|1
1722205000000|2024-07-28 22:16:40|184410.7|184275.1|184410.7|184275.1|184410.7|184275.1|184410.7|184275.1|1
1722205020000|2024-07-28 22:17:00|184465.8|184231.4|184465.8|184231.4|184465.8|184231.4|184465.8|184231.4|1
1722205050000|2024-07-28 22:17:30|184410.7|184275.1|184410.7|184275.1|184410.7|184275.1|184410.7|184275.1|1
1722205080000|2024-07-28 22:18:00|184465.8|184231.4|184465.8|184231.4|184465.8|184231.4|184465.8|184231.4|1
1722205090000|2024-07-28 22:18:10|184477.1|184225.6|184477.1|184225.6|184477.1|184225.6|184477.1|184225.6|1
1722205100000|2024-07-28 22:18:20|184476.7||184476.7||184476.7||184476.7||1
1722205110000|2024-07-28 22:18:30|184451.8|184246|184451.8|184246|184451.8|184246|184451.8|184246|1
1722205120000|2024-07-28 22:18:40|184409.6|184275.1|184409.6|184275.1|184409.6|184275.1|184409.6|184275.1|1
1722205130000|2024-07-28 22:18:50|184465.1|184231.4|184465.1|184231.4|184465.1|184231.4|184465.1|184231.4|1
1722205160000|2024-07-28 22:19:20|184409.6|184275.1|184409.6|184275.1|184409.6|184275.1|184409.6|184275.1|1
1722205190000|2024-07-28 22:19:50|184465.1|184231.4|184465.1|184231.4|184465.1|184231.4|184465.1|184231.4|1
1722205210000|2024-07-28 22:20:10|184466.3|184234.1|184466.3|184234.1|184466.3|184234.1|184466.3|184234.1|1
1722205220000|2024-07-28 22:20:20|184411.4|184279.2|184411.2|184276.3|184413.5|184279.7|184411.2|184276.3|4
1722205240000|2024-07-28 22:20:40|184466.2|184232.2|184466.2|184232.2|184466.2|184232.2|184466.2|184232.2|1
1722205260000|2024-07-28 22:21:00|184465.2|184232.3|184465.2|184232.3|184465.2|184232.3|184465.2|184232.3|1
1722205280000|2024-07-28 22:21:20|184409.8|184276.5|184409.8|184276.5|184409.8|184276.5|184409.8|184276.5|1
1722205300000|2024-07-28 22:21:40|184465.2|184232.3|184465.2|184232.3|184465.2|184232.3|184465.2|184232.3|1
1722205310000|2024-07-28 22:21:50|184468.6|184231.3|184468.6|184231.3|184468.6|184231.3|184468.6|184231.3|1
1722205320000|2024-07-28 22:22:00|184464.1|184231.4|184464.1|184231.4|184464.1|184231.4|184464.1|184231.4|1
1722205330000|2024-07-28 22:22:10|184408.1|184275.2|184408.1|184275.2|184408.1|184275.2|184408.1|184275.2|1
1722205340000|2024-07-28 22:22:20||184275.3||184275.3||184275.3||184275.3|1
1722205350000|2024-07-28 22:22:30|184395.8|184270.8|184446.6|184241.5|184448.1|184270.8|184395.8|184229|5
1722205380000|2024-07-28 22:23:00|184413.1|184279.1|184413.1|184279.1|184413.1|184279.1|184413.1|184279.1|1
1722205390000|2024-07-28 22:23:10|184413.3|184280.5|184457.3|184258.3|184457.4|184280.5|184413.3|184258.3|3
1722205410000|2024-07-28 22:23:30|184454.8|184253.7|184458.8|184257.7|184458.8|184257.7|184454.8|184253.7|2
1722205420000|2024-07-28 22:23:40|184438.8|184271|184438.8|184271|184438.8|184271|184438.8|184271|1
1722205440000|2024-07-28 22:24:00|184464.4|184234.6|184464.4|184234.6|184464.4|184234.6|184464.4|184234.6|1
1722205450000|2024-07-28 22:24:10|184452.7|184254.8|184452.7|184254.8|184452.7|184254.8|184452.7|184254.8|1
1722205490000|2024-07-28 22:24:50|184408.6|184280|184408.6|184280|184408.6|184280|184408.6|184280|1
1722205500000|2024-07-28 22:25:00|184464.4|184234.6|184464.4|184234.6|184464.4|184234.6|184464.4|184234.6|1
1722205530000|2024-07-28 22:25:30|184408.6|184280|184408.6|184280|184408.6|184280|184408.6|184280|1
1722205550000|2024-07-28 22:25:50|184464.4|184234.6|184464.4|184234.6|184464.4|184234.6|184464.4|184234.6|1
1722205600000|2024-07-28 22:26:40|184408.6|184280|184408.6|184280|184408.6|184280|184408.6|184280|1
1722205610000|2024-07-28 22:26:50|184464.4|184234.6|184464.4|184234.6|184464.4|184234.6|184464.4|184234.6|1
1722205640000|2024-07-28 22:27:20|184408.6|184280|184408.6|184280|184408.6|184280|184408.6|184280|1
1722205660000|2024-07-28 22:27:40|184464.4|184234.6|184464.4|184234.6|184464.4|184234.6|184464.4|184234.6|1
1722205690000|2024-07-28 22:28:10|184405.4|184280.2|184420.2|184282.6|184420.2|184282.6|184405.4|184280.2|2
1722205720000|2024-07-28 22:28:40|184451.4|184254.9|184451.4|184254.9|184451.4|184254.9|184451.4|184254.9|1
1722205730000|2024-07-28 22:28:50|184462.3|184234.8|184462.3|184234.8|184462.3|184234.8|184462.3|184234.8|1
1722205740000|2024-07-28 22:29:00|184490.4|184249|184490.4|184249|184490.4|184249|184490.4|184249|1
1722205750000|2024-07-28 22:29:10|184447.4|184301.5|184447.4|184301.5|184447.4|184301.5|184447.4|184301.5|1
1722205770000|2024-07-28 22:29:30|184490.3|184249|184492|184248.5|184492|184249|184490.3|184248.5|2
1722205800000|2024-07-28 22:30:00|184490|184257.4|184527.8|184217.8|184527.8|184257.4|184490|184217.8|2
1722205810000|2024-07-28 22:30:10|184527.7|184217.7|184527.7|184217.7|184527.7|184217.7|184527.7|184217.7|1
1722205820000|2024-07-28 22:30:20|184528.6|184218.6|184528.6|184218.6|184528.6|184218.6|184528.6|184218.6|1
1722205830000|2024-07-28 22:30:30|184448.7|184311.9|184448.7|184311.9|184448.7|184311.9|184448.7|184311.9|1
1722205840000|2024-07-28 22:30:40|184448.6|184312|184448.6|184312|184448.6|184312|184448.6|184312|1
1722205850000|2024-07-28 22:30:50|184528.6|184218.6|184528.6|184218.6|184528.6|184218.6|184528.6|184218.6|1
1722205860000|2024-07-28 22:31:00|184528.4|184218.4|184528.4|184218.4|184528.4|184218.4|184528.4|184218.4|1
1722205890000|2024-07-28 22:31:30|184447.7|184312.4|184499.9|184336.6|184499.9|184336.6|184447.7|184312.4|6
1722205910000|2024-07-28 22:31:50|184548.8|184285.3|184548.8|184285.3|184548.8|184285.3|184548.8|184285.3|1
1722205920000|2024-07-28 22:32:00|184561.9|184275.1|184580.2|184270.2|184580.2|184275.1|184561.9|184270.2|2
1722205940000|2024-07-28 22:32:20|184506.7|184358.7|184506.7|184358.7|184506.7|184358.7|184506.7|184358.7|1
1722205950000|2024-07-28 22:32:30|184504.1|184361.9|184492|184351|184507|184364|184492|184351|4
1722205960000|2024-07-28 22:32:40|184562|184276.4|184562|184276.4|184562|184276.4|184562|184276.4|1
1722205980000|2024-07-28 22:33:00|184564.1|184289.7|184552.9|184289.7|184564.1|184289.7|184552.9|184289.7|2
1722205990000|2024-07-28 22:33:10|184504.8|184341.6|184504.8|184341.6|184504.8|184341.6|184504.8|184341.6|1
1722206010000|2024-07-28 22:33:30|184512.3|184358.9|184512.3|184358.9|184512.3|184358.9|184512.3|184358.9|1
1722206020000|2024-07-28 22:33:40|184583.8|184273.8|184583.8|184273.8|184583.8|184273.8|184583.8|184273.8|1
1722206040000|2024-07-28 22:34:00|184568.7|184277.8|184568.7|184277.8|184568.7|184277.8|184568.7|184277.8|1
1722206050000|2024-07-28 22:34:10|184499.1|184351.4|184499.1|184351.4|184499.1|184351.4|184499.1|184351.4|1
1722206070000|2024-07-28 22:34:30|184500.4|184351.6|184558|184291.8|184558|184351.6|184500.4|184291.8|3
1722206090000|2024-07-28 22:34:50|184558.1|184294.9|184558.1|184296.5|184558.1|184296.5|184558.1|184294.9|2
1722206100000|2024-07-28 22:35:00|184591.1|184281.1|184528.7|184356.9|184593.1|184356.9|184528.7|184281.1|5
1722206130000|2024-07-28 22:35:30|184575.6|184304.9|184589|184290.9|184589|184304.9|184575.6|184290.9|2
1722206150000|2024-07-28 22:35:50|184605.6|184295.6|184605.6|184295.6|184605.6|184295.6|184605.6|184295.6|1
1722206160000|2024-07-28 22:36:00|184539.2|184390.9|184540.7|184380.5|184540.7|184390.9|184524|184373.8|7
1722206180000|2024-07-28 22:36:20|184589.5|184328.7|184589.5|184328.7|184589.5|184328.7|184589.5|184328.7|1
1722206190000|2024-07-28 22:36:30|184589.6|184329.1|184590.4|184333|184590.5|184333|184589.6|184329.1|3
1722206200000|2024-07-28 22:36:40|184623.9|184313.9|184623.9|184313.9|184623.9|184313.9|184623.9|184313.9|1
1722206210000|2024-07-28 22:36:50|184624.8|184314.8|184546.5|184412.9|184624.8|184412.9|184546.5|184314.8|2
1722206230000|2024-07-28 22:37:10|184555.3|184392.4|184559.2|184405.4|184559.2|184405.4|184555.3|184392.4|4
1722206240000|2024-07-28 22:37:20|184608.9|184353.6|184618.5|184369.2|184618.7|184369.2|184608.9|184353.6|4
1722206270000|2024-07-28 22:37:50|184570.4|184423.6|184571.3|184434.8|184571.3|184434.8|184570.1|184421.9|4
1722206290000|2024-07-28 22:38:10|184650.4|184340.4|184650.4|184340.4|184650.4|184340.4|184650.4|184340.4|1
1722206300000|2024-07-28 22:38:20|184651.5|184341.5|184629.6|184356.9|184653.1|184356.9|184629.6|184340.5|5
1722206310000|2024-07-28 22:38:30|184630|184358.2|184629.9|184359.1|184630|184359.1|184629.9|184358.2|2
1722206320000|2024-07-28 22:38:40|184629.7|184359.2|184560.3|184435.3|184629.7|184435.3|184560.3|184358.8|3
1722206350000|2024-07-28 22:39:10|184560.1|184435.1|184650.6|184340.6|184651.8|184435.1|184560.1|184340.6|4
1722206360000|2024-07-28 22:39:20|184651.7|184341.7|184650.6|184340.6|184651.7|184341.7|184650.6|184340.6|2
1722206390000|2024-07-28 22:39:50|184571|184435.7|184554|184422.3|184571|184435.7|184554|184422.3|5
1722206400000|2024-07-28 22:40:00|184624.6|184346.5|184620.5|184342.5|184624.6|184346.5|184620.5|184342.5|3
1722206410000|2024-07-28 22:40:10|184620.4||184620.4||184620.4||184620.4||1
1722206420000|2024-07-28 22:40:20|184625.7|184343.8|184625.7|184343.8|184625.7|184343.8|184625.7|184343.8|1
1722206440000|2024-07-28 22:40:40|184555.4|184419|184561.9|184412.5|184561.9|184419|184555.4|184412.5|2
1722206460000|2024-07-28 22:41:00|184563.4|184412.4|184632.8|184340.9|184633.1|184412.4|184563.4|184339.5|3
1722206470000|2024-07-28 22:41:10|184627.9|184340.5|184627.8|184338.4|184627.9|184340.5|184627.8|184338.4|2
1722206500000|2024-07-28 22:41:40|184561.5|184424|184559.8|184413|184561.5|184424|184559.8|184413|2
1722206510000|2024-07-28 22:41:50|184559.7|184340|184630.2|184340|184630.2|184340|184559.7|184340|2
1722206530000|2024-07-28 22:42:10|184629|184339.7|184629|184339.7|184629|184339.7|184629|184339.7|1
1722206540000|2024-07-28 22:42:20|184642.2|184332.2|184558.5|184423.2|184642.2|184423.2|184558.5|184332.2|2
1722206550000|2024-07-28 22:42:30|184558.4|184430.3|184560.1|184424|184571.8|184430.3|184558.4|184424|4
1722206570000|2024-07-28 22:42:50|184643.1|184333.1|184643.1|184333.1|184643.1|184333.1|184643.1|184333.1|1
1722206600000|2024-07-28 22:43:20|184560.1|184424|184560.1|184424|184560.1|184424|184560.1|184424|1
1722206610000|2024-07-28 22:43:30|184560||184560||184560||184560||1
1722206620000|2024-07-28 22:43:40|184643|184333|184643|184333|184643|184333|184643|184333|1
1722206650000|2024-07-28 22:44:10|184648.9|184338.9|184571.6|184430.3|184649|184430.3|184571.6|184338.9|3
1722206660000|2024-07-28 22:44:20|184559.2|184427.7|184558.8|184424.4|184559.2|184427.7|184558.8|184424.4|2
1722206670000|2024-07-28 22:44:30|184558.7||184558.7||184558.7||184558.7||1
1722206680000|2024-07-28 22:44:40|184642.7|184332.7|184642.7|184332.7|184642.7|184332.7|184642.7|184332.7|1
1722206690000|2024-07-28 22:44:50|184631.8|184337.4|184631.8|184337.4|184631.8|184337.4|184631.8|184337.4|1
1722206710000|2024-07-28 22:45:10|184561.8|184409.8|184561.8|184409.8|184561.8|184409.8|184561.8|184409.8|1
1722206720000|2024-07-28 22:45:20|184558.5|184424.5|184558.5|184424.5|184558.5|184424.5|184558.5|184424.5|1
1722206730000|2024-07-28 22:45:30|184642.7|184332.7|184642.7|184332.7|184642.7|184332.7|184642.7|184332.7|1
1722206760000|2024-07-28 22:46:00|184648.6|184338.6|184573.2|184429.4|184649.2|184429.4|184573.2|184338.6|3
1722206780000|2024-07-28 22:46:20|184558.4|184428.2|184605.9|184337.6|184605.9|184428.2|184558.4|184337.5|4
1722206790000|2024-07-28 22:46:30|184608.4|184338.1|184608.4|184346.3|184609.3|184346.3|184608.4|184338.1|4
1722206800000|2024-07-28 22:46:40|184608.3|184345.4|184593.6|184333.5|184608.3|184345.4|184593.6|184333.5|2
1722206820000|2024-07-28 22:47:00|184593.4|184335.3|184616.2|184357.1|184616.2|184357.1|184593.4|184335.3|6
1722206830000|2024-07-28 22:47:10|184619|184358|184599.7|184354|184619.2|184358|184598.6|184348.6|7
1722206840000|2024-07-28 22:47:20|184599.6||184599.6||184599.6||184599.6||1
1722206850000|2024-07-28 22:47:30|184599.8|184353.4|184598.3|184351.5|184599.8|184353.4|184598.3|184351.5|3
1722206860000|2024-07-28 22:47:40|184548.5|184408.1|184548.6|184408.1|184548.6|184408.1|184548.5|184408.1|2
1722206880000|2024-07-28 22:48:00|184548.5|184404.6|184602.1|184361.7|184602.1|184404.6|184548.5|184361.7|3
1722206890000|2024-07-28 22:48:10||184362.3||184361.5||184362.3||184361.5|2
1722206910000|2024-07-28 22:48:30|184552.3|184413.6|184552.3|184413.6|184552.3|184413.6|184552.3|184413.6|1
1722206920000|2024-07-28 22:48:40|184559.6|184423.1|184559.6|184423.1|184559.6|184423.1|184559.6|184423.1|1
1722206940000|2024-07-28 22:49:00|184640.9|184330.9|184640.9|184330.9|184640.9|184330.9|184640.9|184330.9|1
1722206970000|2024-07-28 22:49:30|184559.6|184423.1|184559.6|184423.1|184559.6|184423.1|184559.6|184423.1|1
1722206980000|2024-07-28 22:49:40|184557.4|184422|184557.4|184422|184557.4|184422|184557.4|184422|1
1722206990000|2024-07-28 22:49:50|184557.3|184329.8|184639.8|184329.8|184639.8|184329.8|184557.3|184329.8|2
1722207010000|2024-07-28 22:50:10|184641.9|184331.9|184641.9|184331.9|184641.9|184331.9|184641.9|184331.9|1
1722207030000|2024-07-28 22:50:30|184562.5|184423|184562.5|184423|184562.5|184423|184562.5|184423|1
1722207050000|2024-07-28 22:50:50|184641.9|184331.9|184641.9|184331.9|184641.9|184331.9|184641.9|184331.9|1
1722207060000|2024-07-28 22:51:00|184646.1|184336.1|184609.1|184360.9|184646.1|184370.1|184609.1|184336.1|3
1722207080000|2024-07-28 22:51:20|184569.7|184403.7|184569.7|184403.7|184569.7|184403.7|184569.7|184403.7|1
1722207090000|2024-07-28 22:51:30|184562|184423|184562|184423|184562|184423|184562|184423|1
1722207100000|2024-07-28 22:51:40|184643.4|184333.4|184643.4|184333.4|184643.4|184333.4|184643.4|184333.4|1
1722207120000|2024-07-28 22:52:00|184615.6|184354.4|184615.6|184354.4|184615.6|184354.4|184615.6|184354.4|1
1722207140000|2024-07-28 22:52:20|184559|184413.5|184558.9|184412.8|184559|184413.5|184558.9|184412.8|2
1722207150000|2024-07-28 22:52:30|184561.8|184421.6|184561.8|184421.6|184561.8|184421.6|184561.8|184421.6|1
1722207160000|2024-07-28 22:52:40|184642.8|184332.8|184642.8|184332.8|184642.8|184332.8|184642.8|184332.8|1
1722207190000|2024-07-28 22:53:10|184561.8|184421.6|184561.8|184421.6|184561.8|184421.6|184561.8|184421.6|1
1722207210000|2024-07-28 22:53:30|184642.8|184332.8|184642.8|184332.8|184642.8|184332.8|184642.8|184332.8|1
1722207220000|2024-07-28 22:53:40|184648.8|184338.8|184678.6|184448.3|184678.7|184448.3|184648.8|184338.8|5
1722207230000|2024-07-28 22:53:50|184678.4|184446.6|184656.3|184435.7|184678.4|184446.6|184656.3|184433.2|3
1722207240000|2024-07-28 22:54:00|184656.9|184435.8|184690.3|184469.8|184690.3|184469.8|184656.9|184435.8|3
1722207270000|2024-07-28 22:54:30|184653.2|184522.1|184653.2|184522.1|184653.2|184522.1|184653.2|184522.1|1
1722207280000|2024-07-28 22:54:40|184653.1|184521.4|184653.1|184522.1|184653.1|184522.1|184653.1|184521.4|2
1722207290000|2024-07-28 22:54:50|184724.6|184445.5|184724.7|184444.7|184724.7|184445.5|184724.6|184444.7|2
1722207300000|2024-07-28 22:55:00|184695.2|184464.8|184695.2|184464.8|184695.2|184464.8|184695.2|184464.8|1
1722207310000|2024-07-28 22:55:10|184686.2|184465|184686.2|184464.8|184686.2|184465|184686.2|184464.4|3
1722207320000|2024-07-28 22:55:20|184686.3|184465.3|184665.3|184458.2|184686.3|184506.1|184637.1|184458.2|4
1722207330000|2024-07-28 22:55:30|184668.8|184460.5|184668.7|184455|184668.8|184460.5|184668.7|184455|3
1722207340000|2024-07-28 22:55:40|184668.8|184457.8|184662.6|184455.4|184668.8|184457.8|184662.6|184455.4|2
1722207350000|2024-07-28 22:55:50|184633.9|184482.1|184633.9|184482.1|184633.9|184482.1|184633.9|184482.1|1
1722207370000|2024-07-28 22:56:10|184652.6|184437.8|184612.4|184410.9|184652.6|184438.1|184612.4|184410.9|3
1722207380000|2024-07-28 22:56:20|184613.3|184410.7|184587.5|184389.8|184613.3|184410.7|184587.5|184389.8|3
1722207390000|2024-07-28 22:56:30|184586.6|184390.7|184586.6|184390.7|184586.6|184390.7|184586.6|184390.7|1
1722207400000|2024-07-28 22:56:40|184580.6|184385|184576|184372.3|184580.6|184385|184576|184372.3|4
1722207430000|2024-07-28 22:57:10|184578.4|184370|184528.6|184403.5|184578.4|184403.5|184528.6|184370|2
1722207440000|2024-07-28 22:57:20|184528.4|184403.4|184528.4|184403.4|184528.4|184403.4|184528.4|184403.4|1
1722207450000|2024-07-28 22:57:30|184533.7|184406.4|184577.3|184381.4|184577.3|184406.4|184533.7|184381.4|3
1722207460000|2024-07-28 22:57:40|184577|184378.4|184577|184378.4|184577|184378.4|184577|184378.4|1
1722207470000|2024-07-28 22:57:50||184374.2||184373.9||184374.2||184373.9|2
1722207490000|2024-07-28 22:58:10|184557.2|184392.2|184557.2|184392.2|184557.2|184392.2|184557.2|184392.2|1
1722207510000|2024-07-28 22:58:30|184531.5|184403.6|184586.4|184357|184586.4|184403.6|184531.5|184357|2
1722207520000|2024-07-28 22:58:40|184577.8|184372.2|184574.2|184373.9|184577.8|184373.9|184574.2|184372.2|2
1722207540000|2024-07-28 22:59:00|184553.8|184392.2|184553.8|184392.2|184553.8|184392.2|184553.8|184392.2|1
1722207550000|2024-07-28 22:59:10|184554.5|184392.1|184531.6|184403.6|184554.5|184403.6|184531.6|184390.6|4
1722207560000|2024-07-28 22:59:20|184586.4|184357|184586.4|184357|184586.4|184357|184586.4|184357|1
1722207580000|2024-07-28 22:59:40|184586.3|184355.4|184586.3|184355.4|184586.3|184355.4|184586.3|184355.4|1
1722207590000|2024-07-28 22:59:50|184577.8|184371.3|184577.8|184371.3|184577.8|184371.3|184577.8|184371.3|1
1722207600000|2024-07-28 23:00:00|184548.2|184398.1|184543|184343.5|184548.2|184398.4|184538.9|184343.2|7
1722207630000|2024-07-28 23:00:30|184516.8|184371.1|184516.8|184371.1|184516.8|184371.1|184516.8|184371.1|1
1722207650000|2024-07-28 23:00:50|184546.6|184343.7|184546.6|184343.7|184546.6|184343.7|184546.6|184343.7|1
1722207680000|2024-07-28 23:01:20|184547.1|184348.2|184516.8|184371.2|184547.1|184371.2|184516.8|184343.7|4
1722207700000|2024-07-28 23:01:40|184498.5|184372.4|184498.5|184372.4|184498.5|184372.4|184498.5|184372.4|1
1722207710000|2024-07-28 23:01:50|184554.4|184326.2|184554.4|184326.2|184554.4|184326.2|184554.4|184326.2|1
1722207720000|2024-07-28 23:02:00|184546.6|184343.7|184543|184346.4|184546.6|184346.4|184543|184343.7|2
1722207730000|2024-07-28 23:02:10|184533.8|184358.1|184533.8|184358.1|184533.8|184358.1|184533.8|184358.1|1
1722207760000|2024-07-28 23:02:40|184533|184354.8|184533|184354.8|184533|184354.8|184533|184354.8|1
1722207770000|2024-07-28 23:02:50|184498.5|184372.4|184498.5|184372.4|184498.5|184372.4|184498.5|184372.4|1
1722207790000|2024-07-28 23:03:10|184533.1|184354.9|184533.8|184354.8|184533.8|184354.9|184533.1|184354.8|2
1722207810000|2024-07-28 23:03:30|184532.7|184354.9|184533.5|184360|184533.5|184360|184532.7|184354.9|2
1722207820000|2024-07-28 23:03:40|184516.3|184371.3|184516.3|184371.3|184516.3|184371.3|184516.3|184371.3|1
1722207840000|2024-07-28 23:04:00|184533.5|184360|184533.5|184360|184533.5|184360|184533.5|184360|1
1722207860000|2024-07-28 23:04:20|184532.8|184355|184532.8|184355|184532.8|184355|184532.8|184355|1
1722207870000|2024-07-28 23:04:30|184534.4|184353.4|184500.9|184369.3|184534.4|184369.3|184500.9|184353.4|2
1722207880000|2024-07-28 23:04:40|184502.2|184369.1|184518.6|184369.6|184518.6|184369.6|184502.2|184369.1|2
1722207890000|2024-07-28 23:04:50|184518.1||184518.1||184518.1||184518.1||1
1722207900000|2024-07-28 23:05:00|184534.8|184358.9|184534.7|184358.9|184534.8|184358.9|184534.7|184358.9|2
1722207930000|2024-07-28 23:05:30|184518.1|184369.6|184518.1|184369.6|184518.1|184369.6|184518.1|184369.6|1
1722207940000|2024-07-28 23:05:40|184501.2|184369.2|184483.3|184306.6|184517.6|184369.2|184482.1|184305.1|8
1722207950000|2024-07-28 23:05:50|184482.5|184305.9|184474.8|184304.9|184482.5|184305.9|184474.8|184304.9|2
1722207960000|2024-07-28 23:06:00|184475.9|184305.7|184482.4|184308.4|184482.4|184308.4|184475.9|184305.7|2
1722207970000|2024-07-28 23:06:10|184470.6|184317|184472.5|184317.4|184472.5|184317.4|184462.3|184316.6|4
1722207980000|2024-07-28 23:06:20|184472.4||184472.4||184472.4||184472.4||1
1722207990000|2024-07-28 23:06:30|184466.2|184324.1|184468.9|184325.5|184468.9|184325.5|184466.2|184324.1|4
1722208000000|2024-07-28 23:06:40|184465.1|184322.6|184474|184311.5|184483.2|184322.6|184465.1|184311.4|4
1722208010000|2024-07-28 23:06:50|184473.9|184311.7|184473.9|184311.7|184473.9|184311.7|184473.9|184311.7|1
1722208020000|2024-07-28 23:07:00|184473.8|184311.8|184456.6|184283|184473.8|184311.8|184456.6|184283|5
1722208050000|2024-07-28 23:07:30|184434|184296.1|184434|184296.1|184434|184296.1|184434|184296.1|1
1722208070000|2024-07-28 23:07:50|184452.6|184283.9|184452.6|184283.9|184452.6|184283.9|184452.6|184283.9|1
1722208080000|2024-07-28 23:08:00|184456|184283.4|184456|184283.4|184456|184283.4|184456|184283.4|1
1722208090000|2024-07-28 23:08:10|184457|184283.8|184389.5|184219.2|184457|184283.8|184389.5|184219.2|8
1722208100000|2024-07-28 23:08:20|184390.5|184219|184390.5|184219|184390.5|184219|184390.5|184219|1
1722208120000|2024-07-28 23:08:40|184380.1|184228.3|184378.1|184233.9|184380.1|184233.9|184373.6|184228.3|3
1722208150000|2024-07-28 23:09:10|184394.9|184221.9|184398.5|184223.8|184398.5|184223.8|184394.9|184221.9|2
1722208160000|2024-07-28 23:09:20||184223.9||184223.9||184223.9||184223.9|1
1722208180000|2024-07-28 23:09:40|184398.4|184233.3|184380.9|184241.5|184398.4|184241.5|184380.9|184233.3|3
1722208200000|2024-07-28 23:10:00|184383.4|184241.9|184405.6|184231.1|184413.6|184241.9|184383.4|184229.1|4
1722208220000|2024-07-28 23:10:20|184405.5||184405.5||184405.5||184405.5||1
1722208230000|2024-07-28 23:10:30|184380.4|184239.3|184422.4|184252.8|184422.4|184252.8|184367.3|184239.3|4
1722208240000|2024-07-28 23:10:40|184422.6|184257|184435.6|184264|184435.6|184264|184422.6|184257|3
1722208250000|2024-07-28 23:10:50|184436.3|184265.3|184463.5|184280.9|184463.5|184280.9|184436.3|184265.3|2
1722208260000|2024-07-28 23:11:00|184459.9|184281.5|184435|184251.8|184459.9|184281.5|184435|184251.8|8
1722208270000|2024-07-28 23:11:10|184433.5||184435||184435||184433.5||2
1722208280000|2024-07-28 23:11:20|184435.9|184251.7|184435.9|184251.7|184435.9|184251.7|184435.9|184251.7|1
1722208290000|2024-07-28 23:11:30|184416.7|184254.1|184416.7|184254.1|184416.7|184254.1|184416.7|184254.1|1
1722208300000|2024-07-28 23:11:40|184409.3|184255.1|184435.4|184263.7|184435.4|184264.1|184409.3|184241.3|7
1722208310000|2024-07-28 23:11:50|184440.1|184267.7|184464.5|184282.6|184464.5|184282.6|184440.1|184267.7|3
1722208340000|2024-07-28 23:12:20|184457|184291.3|184449|184291.4|184457|184291.4|184449|184291.3|2
1722208360000|2024-07-28 23:12:40|184463.3|184281.4|184463.3|184281.4|184463.3|184281.4|184463.3|184281.4|1
1722208370000|2024-07-28 23:12:50|184464|184281.7|184464|184281.7|184464|184281.7|184464|184281.7|2
1722208380000|2024-07-28 23:13:00|184463.7|184280.3|184463.2|184280.8|184463.7|184280.8|184463.2|184280.3|2
1722208390000|2024-07-28 23:13:10|184448.8|184290.5|184448.8|184290.5|184448.8|184290.5|184448.8|184290.5|1
1722208400000|2024-07-28 23:13:20|184449.2|184298.3|184451.2|184301.5|184451.2|184301.5|184449.2|184298.3|2
1722208410000|2024-07-28 23:13:30|184467.5|184289.2|184467.5|184289.2|184467.5|184289.2|184467.5|184289.2|1
1722208420000|2024-07-28 23:13:40||184289.3||184289.3||184289.3||184289.3|1
1722208430000|2024-07-28 23:13:50|184467.4|184286.2|184448|184270.1|184467.4|184286.2|184447.1|184269.9|5
1722208440000|2024-07-28 23:14:00|184448.6|184270.7|184440.4|184269.7|184452.6|184271.2|184440.4|184269.7|4
1722208450000|2024-07-28 23:14:10|184440.3|184269.6|184441.3|184269.9|184445.8|184270.7|184440.3|184269.5|8
1722208460000|2024-07-28 23:14:20|184441.4|184270.5|184483.8|184307.3|184483.8|184307.3|184441.4|184270.5|3
1722208490000|2024-07-28 23:14:50|184465|184317.2|184447|184319.5|184465|184319.5|184447|184317.2|2
1722208510000|2024-07-28 23:15:10|184481.8|184302.8|184481.8|184302.8|184481.8|184302.8|184481.8|184302.8|1
1722208520000|2024-07-28 23:15:20|184482.2|184306.9|184480.9|184306.2|184483.3|184307.4|184480.4|184306.2|4
1722208530000|2024-07-28 23:15:30|184480.5|184306.1|184469.6|184290.8|184480.5|184306.1|184469.6|184290.8|4
1722208550000|2024-07-28 23:15:50|184469.4||184469.4||184469.4||184469.4||1
1722208560000|2024-07-28 23:16:00|184469.2|184288.8|184446.8|184275.4|184469.2|184288.8|184446.8|184275.4|2
1722208570000|2024-07-28 23:16:10|184444.1|184274.2|184443.3|184274.2|184444.1|184274.2|184443.3|184274.2|2
1722208580000|2024-07-28 23:16:20|184440.1|184270|184435.3|184256.3|184440.1|184270|184435.3|184256.3|3
1722208620000|2024-07-28 23:17:00|184400.6|184270.1|184417.8|184269|184417.8|184270.1|184400.6|184269|2
1722208630000|2024-07-28 23:17:10|184427.5|184272.8|184438.9|184268.4|184438.9|184277|184427.5|184268.4|3
1722208640000|2024-07-28 23:17:20|184438.8|184267.5|184438.4|184265.8|184438.8|184267.5|184438.4|184265.8|2
1722208650000|2024-07-28 23:17:30|184439.8|184262.1|184439.5|184268.9|184442.5|184269.1|184439.5|184262.1|5
1722208660000|2024-07-28 23:17:40|184439.2|184269.4|184426.3|184282.7|184443.2|184282.7|184426.3|184269.4|5
1722208670000|2024-07-28 23:17:50|184426.4|184283|184417.5|184277.6|184426.4|184283|184417.5|184277.6|2
1722208680000|2024-07-28 23:18:00|184444.4|184252.6|184444.4|184252.6|184444.4|184252.6|184444.4|184252.6|1
1722208690000|2024-07-28 23:18:10|184441.3|184247.6|184441.3|184248.9|184441.3|184248.9|184441.3|184247.6|2
1722208700000|2024-07-28 23:18:20||184248.4||184248.4||184248.4||184248.4|1
1722208720000|2024-07-28 23:18:40|184422.3|184263.7|184417.5|184269|184422.3|184269|184417.5|184263.7|2
1722208730000|2024-07-28 23:18:50||184268.5||184268.5||184268.5||184268.5|1
1722208740000|2024-07-28 23:19:00|184443.7|184245.8|184443.7|184245.8|184443.7|184245.8|184443.7|184245.8|1
1722208770000|2024-07-28 23:19:30|184443.5|184247.2|184443.5|184247.2|184443.5|184247.2|184443.5|184247.2|1
1722208780000|2024-07-28 23:19:40|184417.3|184270.6|184417.3|184270.6|184417.3|184270.6|184417.3|184270.6|1
1722208790000|2024-07-28 23:19:50|184400|184275|184447|184234.6|184447.7|184275|184400|184234.6|3
1722208810000|2024-07-28 23:20:10|184442|184240.7|184401.3|184209.2|184442|184244.3|184401.3|184209.2|4
1722208830000|2024-07-28 23:20:30||184209.3||184209.3||184209.3||184209.3|1
1722208840000|2024-07-28 23:20:40|184379.1|184237.4|184364.5|184239.5|184379.1|184239.5|184364.5|184237.4|2
1722208860000|2024-07-28 23:21:00|184363.3|184230|184396.5|184216.7|184396.5|184232.5|184363.3|184216.7|3
1722208900000|2024-07-28 23:21:40|184376.7|184232.5|184363.1|184227.8|184376.7|184232.5|184363.1|184227.8|3
1722208910000|2024-07-28 23:21:50|184376.5|184231.4|184367.2|184196.5|184376.5|184231.4|184367.2|184196.5|3
1722208930000|2024-07-28 23:22:10||184196.6||184196.6||184196.6||184196.6|1
1722208940000|2024-07-28 23:22:20|184367.1|184213|184338|184213|184367.1|184213|184338|184213|2
1722208950000|2024-07-28 23:22:30|184338.1|184213.1|184338.1|184213.1|184338.1|184213.1|184338.1|184213.1|1
1722208960000|2024-07-28 23:22:40|184343.6|184218.6|184390.5|184216.1|184390.5|184218.6|184343.6|184216.1|2
1722208990000|2024-07-28 23:23:10|184370.5|184232.6|184370.5|184232.6|184370.5|184232.6|184370.5|184232.6|1
1722209000000|2024-07-28 23:23:20|184355.9|184230.1|184355.9|184230.1|184355.9|184230.1|184355.9|184230.1|1
1722209010000|2024-07-28 23:23:30|184408.5|184194.2|184408.5|184194.2|184408.5|184194.2|184408.5|184194.2|1
1722209020000|2024-07-28 23:23:40|184400.7|184207.8|184398.8|184201.4|184400.7|184207.8|184398.8|184201.4|2
1722209040000|2024-07-28 23:24:00|184367.6|184223|184367.6|184223|184367.6|184223|184367.6|184223|1
1722209050000|2024-07-28 23:24:10|184369.5|184222.5|184369.5|184222.5|184369.5|184222.5|184369.5|184222.5|1
1722209070000|2024-07-28 23:24:30|184400.2|184201.2|184400.2|184201.2|184400.2|184201.2|184400.2|184201.2|1
1722209080000|2024-07-28 23:24:40|184398.8|184200.2|184400.1|184200.3|184400.1|184200.6|184398.8|184200.2|3
1722209090000|2024-07-28 23:24:50|184398.8|184200.6|184400.1|184200.3|184400.1|184200.6|184398.8|184200.3|4
1722209100000|2024-07-28 23:25:00|184367.3|184221.6|184369.3|184221.1|184369.3|184221.6|184367.3|184221.1|4
1722209110000|2024-07-28 23:25:10|184367.3|184221.5|184369.4|184221.1|184369.4|184221.5|184367.3|184221.1|2
1722209120000|2024-07-28 23:25:20|184400|184200.2|184400|184200.2|184400|184200.2|184400|184200.2|1
1722209140000|2024-07-28 23:25:40|184407.5|184182.8|184400|184200.2|184407.5|184200.2|184400|184182.8|2
1722209150000|2024-07-28 23:25:50|184367.5|184221.5|184369|184215.1|184369|184221.5|184362.6|184215.1|3
1722209160000|2024-07-28 23:26:00|184365.4|184215.2|184365.4|184213.8|184365.4|184215.2|184365.4|184213.8|2
1722209170000|2024-07-28 23:26:10|184369.8|184183.8|184369.8|184184|184369.8|184184|184369.8|184183.8|2
1722209200000|2024-07-28 23:26:40|184340|184210.4|184340.2|184213.1|184340.2|184213.1|184340|184210.4|2
1722209220000|2024-07-28 23:27:00|184373|184189.5|184373|184189.6|184373|184189.6|184373|184189.5|2
1722209240000|2024-07-28 23:27:20|184372.9|184189.7|184372.9|184189.7|184372.9|184189.7|184372.9|184189.7|1
1722209250000|2024-07-28 23:27:30|184340|184213.5|184340|184213.5|184340|184213.5|184340|184213.5|1
1722209270000|2024-07-28 23:27:50|184373|184189.9|184373|184189.9|184373|184189.9|184373|184189.9|1
1722209280000|2024-07-28 23:28:00|184372.9|184190|184372.9|184190|184372.9|184190|184372.9|184190|1
1722209290000|2024-07-28 23:28:10|184381.9|184172.5|184381.9|184172.5|184381.9|184172.5|184381.9|184172.5|1
1722209310000|2024-07-28 23:28:30|184326.3|184201.3|184340|184213.8|184340|184213.8|184326.3|184201.3|2
1722209320000|2024-07-28 23:28:40||184213.9||184213.9||184213.9||184213.9|1
1722209330000|2024-07-28 23:28:50|184339.7|184211.6|184373.8|184188.7|184373.8|184211.7|184339.7|184188.7|3
1722209360000|2024-07-28 23:29:20|184341.3|184211.7|184341.3|184211.7|184341.3|184211.7|184341.3|184211.7|1
1722209380000|2024-07-28 23:29:40|184341.4|184210.2|184336.9|184186.5|184341.4|184210.2|184334.8|184179.4|4
1722209390000|2024-07-28 23:29:50||184186.7||184183.5||184186.7||184183.5|2
1722209400000|2024-07-28 23:30:00|184336.8|184183.6|184336.9|184183.9|184336.9|184183.9|184336.8|184183|3
1722209410000|2024-07-28 23:30:10|184336.8|184184|184322|184191.9|184336.8|184191.9|184322|184182.6|4
1722209420000|2024-07-28 23:30:20|184322.1|184197.1|184322.1|184197.1|184322.1|184197.1|184322.1|184197.1|1
1722209430000|2024-07-28 23:30:30|184322.2|184197.2|184346.1|184177.4|184346.1|184197.2|184320.5|184177.4|4
1722209440000|2024-07-28 23:30:40||184177.5||184177.5||184177.5||184177.5|1
1722209460000|2024-07-28 23:31:00|184348.8|184177.6|184330.8|184196.3|184349.2|184196.3|184330.8|184177.6|3
1722209470000|2024-07-28 23:31:10|184331.8|184196.4|184331.8|184196.4|184331.8|184196.4|184331.8|184196.4|2
1722209480000|2024-07-28 23:31:20|184334.2|184199.7|184363.5|184190.5|184364|184199.7|184334.2|184184.3|6
1722209490000|2024-07-28 23:31:30||184189.9||184189.9||184189.9||184189.9|1
1722209510000|2024-07-28 23:31:50|184345.1|184207.1|184335.4|184210.4|184345.1|184210.4|184335.4|184207.1|2
1722209530000|2024-07-28 23:32:10|184338.1|184212.1|184335.4|184210.4|184338.1|184212.1|184335.4|184210.4|2
1722209540000|2024-07-28 23:32:20|184365.3|184191.4|184365.3|184191.4|184365.3|184191.4|184365.3|184191.4|1
1722209560000|2024-07-28 23:32:40|184368.3||184365.6||184368.3||184365.6||2
1722209570000|2024-07-28 23:32:50|184335.6|184210.6|184337.2|184212.2|184337.2|184212.2|184335.6|184210.6|2
1722209580000|2024-07-28 23:33:00|184335.2|184210.2|184335.2|184210.2|184335.2|184210.2|184335.2|184210.2|1
1722209590000|2024-07-28 23:33:10|184365.7|184190.7|184365.7|184190.7|184365.7|184190.7|184365.7|184190.7|1
1722209610000|2024-07-28 23:33:30|184366.5|184190.5|184366.5|184190.5|184366.5|184190.5|184366.5|184190.5|1
1722209620000|2024-07-28 23:33:40|184366.3|184193.2|184354.8|184214.5|184373.2|184214.5|184354.8|184193.2|3
1722209630000|2024-07-28 23:33:50||184214.4||184214.4||184214.4||184214.4|1
1722209650000|2024-07-28 23:34:10|184374.6|184199.9|184372.6|184200.3|184374.6|184200.3|184372.6|184199.9|2
1722209660000|2024-07-28 23:34:20|184381.3|184183|184381.3|184183|184381.3|184183|184381.3|184183|1
1722209670000|2024-07-28 23:34:30|184381.2|184183.3|184372.5|184200.3|184381.2|184200.5|184372.5|184183.3|3
1722209680000|2024-07-28 23:34:40|184344.3|184219.3|184344.2|184219.2|184344.5|184219.5|184344.2|184219.2|3
1722209700000|2024-07-28 23:35:00|184372.5|184200.1|184372.5|184200.1|184372.5|184200.1|184372.5|184200.1|1
1722209710000|2024-07-28 23:35:10|184372.4|184200.3|184381.4|184203.7|184381.4|184204.3|184372.4|184200.3|3
1722209730000|2024-07-28 23:35:30|184382.2|184203.5|184366.9|184219.3|184383.8|184219.3|184366.9|184203.5|3
1722209740000|2024-07-28 23:35:40|184353.4|184221.8|184374.2|184222.5|184374.2|184222.8|184349.5|184221.8|3
1722209760000|2024-07-28 23:36:00|184375.1|184225.7|184394.3|184216.8|184394.3|184225.7|184375.1|184212.1|4
1722209770000|2024-07-28 23:36:10||184217.7||184217.7||184217.7||184217.7|1
1722209780000|2024-07-28 23:36:20|184397.6|184220|184397.6|184220|184397.6|184220|184397.6|184220|1
1722209790000|2024-07-28 23:36:30|184400.6|184244.2|184376.9|184244.2|184400.6|184244.2|184376.9|184244.2|2
1722209810000|2024-07-28 23:36:50|184381.6|184244.8|184410.4|184217.8|184410.4|184245.4|184381.6|184217.8|4
1722209840000|2024-07-28 23:37:20|184423.2|184208.6|184387.2|184254.8|184423.2|184254.8|184387.2|184208.6|2
1722209870000|2024-07-28 23:37:50|184384.2|184256.1|184409.4|184218.5|184409.4|184256.1|184384.2|184218.5|2
1722209890000|2024-07-28 23:38:10|184407.7|184218.9|184407.7|184218.9|184407.7|184218.9|184407.7|184218.9|1
1722209900000|2024-07-28 23:38:20|184382.1|184247.3|184384.2|184245.8|184384.2|184247.3|184382.1|184245.8|2
1722209920000|2024-07-28 23:38:40|184408.9|184217.8|184408.9|184217.8|184408.9|184217.8|184408.9|184217.8|1
1722209930000|2024-07-28 23:38:50|184420.8|184208.2|184417.3|184213.1|184423.3|184213.4|184417.2|184208.2|5
1722209940000|2024-07-28 23:39:00|184409.2|184219|184407.8|184219|184409.2|184219|184407.8|184219|2
1722209950000|2024-07-28 23:39:10|184391|184238.1|184391|184238.1|184391|184238.1|184391|184238.1|1
1722209970000|2024-07-28 23:39:30|184383.9|184245.1|184383.9|184245.1|184383.9|184245.1|184383.9|184245.1|1
1722209980000|2024-07-28 23:39:40|184408.7|184217.3|184408.7|184217.3|184408.7|184217.3|184408.7|184217.3|1
1722209990000|2024-07-28 23:39:50|184420.5|184207.4|184420.5|184207.4|184420.5|184207.4|184420.5|184207.4|1
1722210000000|2024-07-28 23:40:00|184420.7|184206.5|184408.8|184216.6|184420.7|184216.6|184408.8|184206.5|2
1722210010000|2024-07-28 23:40:10|184384.1|184244.1|184384.1|184244.4|184384.1|184244.4|184384.1|184244.1|2
1722210030000|2024-07-28 23:40:30|184408.6|184216.7|184408.6|184216.7|184408.6|184216.7|184408.6|184216.7|1
1722210050000|2024-07-28 23:40:50||184216.4||184216.4||184216.4||184216.4|1
1722210060000|2024-07-28 23:41:00|184407.9|184217.5|184383|184245.6|184407.9|184245.6|184383|184217.5|2
1722210090000|2024-07-28 23:41:30|184407.9|184217.4|184407.9|184217.4|184407.9|184217.4|184407.9|184217.4|1
1722210120000|2024-07-28 23:42:00|184383|184245.6|184383|184245.6|184383|184245.6|184383|184245.6|1
1722210130000|2024-07-28 23:42:10|184387.6|184247|184387.6|184247|184387.6|184247|184387.6|184247|1
1722210140000|2024-07-28 23:42:20|184411|184218.4|184411|184218.4|184411|184218.4|184411|184218.4|1
1722210150000|2024-07-28 23:42:30|184401.7|184221.4|184428.3|184225.8|184428.3|184229.9|184401.7|184221.4|3
1722210160000|2024-07-28 23:42:40|184423.9|184209.6|184423.9|184209.6|184423.9|184209.6|184423.9|184209.6|1
1722210170000|2024-07-28 23:42:50|184411|184218.4|184412.3|184216.9|184412.3|184218.4|184411|184216.9|2
1722210200000|2024-07-28 23:43:20|184389.7|184244.8|184389.7|184244.8|184389.7|184244.8|184389.7|184244.8|1
1722210210000|2024-07-28 23:43:30|184412.1|184216.6|184412.1|184216.6|184412.1|184216.6|184412.1|184216.6|1
1722210230000|2024-07-28 23:43:50|184410.9|184218.2|184410.9|184218.2|184410.9|184218.2|184410.9|184218.2|1
1722210240000|2024-07-28 23:44:00|184387.9|184247.1|184387.9|184247.1|184387.9|184247.1|184387.9|184247.1|1
1722210250000|2024-07-28 23:44:10|184427.3|184267.7|184427.3|184267.7|184427.3|184267.7|184427.3|184267.7|1
1722210260000|2024-07-28 23:44:20|184361.5|184205|184410.9|184218.2|184427.3|184267.7|184361.5|184205|4
1722210270000|2024-07-28 23:44:30|184410.3||184410.3||184410.3||184410.3||1
1722210280000|2024-07-28 23:44:40|184423|184209.3|184423|184209.3|184423|184209.3|184423|184209.3|1
1722210290000|2024-07-28 23:44:50|184388.9|184258.3|184387|184247.1|184388.9|184258.3|184387|184247.1|2
1722210310000|2024-07-28 23:45:10|184410.3|184218.2|184411.8|184217|184411.8|184218.2|184410.3|184217|2
1722210330000|2024-07-28 23:45:30|184425.2|184207.5|184413.2|184217.1|184427.3|184217.1|184413.2|184207.5|3
1722210340000|2024-07-28 23:45:40|184391|184251.8|184455.6|184257.7|184455.6|184257.7|184391|184251.8|5
1722210350000|2024-07-28 23:45:50|184454.9|184257.6|184456.2|184256.2|184456.2|184257.8|184454.9|184256.2|3
1722210390000|2024-07-28 23:46:30|184443|184293|184443|184293|184443|184293|184443|184293|1
1722210400000|2024-07-28 23:46:40|184469.5|184240.2|184454.7|184250.8|184469.5|184250.8|184454.7|184240.2|2
1722210410000|2024-07-28 23:46:50|184454||184454||184454||184454||1
1722210430000|2024-07-28 23:47:10|184433|184282.4|184433|184282.4|184433|184282.4|184433|184282.4|1
1722210440000|2024-07-28 23:47:20|184440.6|184306.7|184465.5|184275|184483.8|184306.7|184440.6|184275|12
1722210450000|2024-07-28 23:47:30|184466.5|184274.9|184473.6|184280.1|184473.6|184280.1|184466.5|184274.9|3
1722210460000|2024-07-28 23:47:40|184483|184291.2|184485.7|184294.2|184485.7|184294.2|184483|184291.2|2
1722210490000|2024-07-28 23:48:10|184485.6|184296|184504.5|184313.1|184504.5|184321.6|184479.1|184296|6
1722210500000|2024-07-28 23:48:20|184503.5|184313.2|184490.8|184299.7|184503.5|184313.2|184490.8|184299.7|3
1722210510000|2024-07-28 23:48:30||184300.7||184300.7||184300.7||184300.7|1
1722210520000|2024-07-28 23:48:40|184493.2|184301.4|184493.2|184301.4|184493.2|184301.4|184493.2|184301.4|1
1722210530000|2024-07-28 23:48:50|184493.9|184301.5|184513.5|184317.4|184519.7|184318.1|184493.9|184301.5|7
1722210540000|2024-07-28 23:49:00|184514.5|184317.3|184514.5|184317.3|184514.5|184317.3|184514.5|184317.3|1
1722210560000|2024-07-28 23:49:20|184497.3|184340.8|184506.6|184341|184507.6|184344|184497.3|184338.9|8
1722210570000|2024-07-28 23:49:30||184344.5||184344.5||184344.5||184344.5|1
1722210580000|2024-07-28 23:49:40|184523.5|184315.9|184523.5|184315.9|184523.5|184315.9|184523.5|184315.9|1
1722210590000|2024-07-28 23:49:50|184496.7|184346.5|184496.7|184346.5|184496.7|184346.5|184496.7|184346.5|1
1722210600000|2024-07-28 23:50:00|184498.3|184347.1|184490.9|184345.5|184498.3|184347.1|184490.9|184345.3|3
1722210610000|2024-07-28 23:50:10|184488.5|184344.3|184482.8|184357.8|184488.5|184359.8|184477.5|184341.1|8
1722210620000|2024-07-28 23:50:20|184482.5|184357.5|184477.5|184352.5|184482.9|184357.9|184477.5|184352.5|6
1722210630000|2024-07-28 23:50:30|184480.5|184355.5|184487.6|184349.5|184489.6|184359.4|184480.5|184349.5|7
1722210640000|2024-07-28 23:50:40|184497.4|184336.4|184497.2|184339.7|184498.9|184341.5|184497.2|184336.4|5
1722210650000|2024-07-28 23:50:50|184498.9|184340|184481|184322.8|184498.9|184340|184478.6|184318.9|8
1722210660000|2024-07-28 23:51:00|184486.3|184301|184483.5|184323.7|184486.3|184325.7|184481.8|184301|7
1722210670000|2024-07-28 23:51:10|184480.1|184325.4|184518|184345.6|184518|184354.6|184478.1|184301.1|18
1722210680000|2024-07-28 23:51:20||184346.3||184346.3||184346.3||184346.3|1
1722210690000|2024-07-28 23:51:30|184509.3|184355.4|184511.9|184355.4|184511.9|184355.4|184507.3|184355.4|7
1722210700000|2024-07-28 23:51:40|184509.3|184358.6|184503.8|184371.9|184512.5|184371.9|184503.8|184358.6|11
1722210710000|2024-07-28 23:51:50|184501.5|184370.6|184500.9|184369.3|184503.3|184371.3|184500.3|184366.7|13
1722210720000|2024-07-28 23:52:00|184504.3|184366.9|184495.7|184369.1|184504.3|184369.5|184495.1|184366.5|13
1722210730000|2024-07-28 23:52:10|184498.4|184369.2|184506.1|184368.4|184507.2|184369.2|184495.6|184356.4|6
1722210740000|2024-07-28 23:52:20|184505.1|184368.2|184505.1|184368.2|184505.1|184368.2|184505.1|184368.2|1
1722210750000|2024-07-28 23:52:30|184505.9|184368.4|184505.9|184366|184505.9|184368.4|184505.9|184366|2
1722210760000|2024-07-28 23:52:40|184501.8|184368.8|184505.6|184380.6|184505.6|184380.6|184501.8|184365.6|7
1722210770000|2024-07-28 23:52:50|184505.5|184380.5|184505.2|184380.2|184505.5|184380.5|184503.2|184378.2|3
1722210780000|2024-07-28 23:53:00|184504.7|184379.7|184501.7|184366.2|184505.3|184380.3|184501.7|184366.2|4
1722210790000|2024-07-28 23:53:10|184503.3|184366.4|184505.4|184366.8|184505.4|184369.2|184503.3|184366.4|4
1722210800000|2024-07-28 23:53:20|184501.5|184366.6|184501.1|184365.8|184504.3|184369|184501.1|184365.8|5
1722210810000|2024-07-28 23:53:30|184502.7|184365.2|184502.7|184365.2|184502.7|184365.2|184502.7|184365.2|2
1722210820000|2024-07-28 23:53:40|184501.5|184376.5|184499.6|184369.4|184504.2|184376.5|184499.6|184369.4|3
1722210840000|2024-07-28 23:54:00|184500.5|184369.6|184507.2|184356.7|184507.2|184369.6|184500.5|184356.7|2
1722210850000|2024-07-28 23:54:10|184503.6|184365.4|184503.6|184365.4|184503.6|184365.4|184503.6|184365.4|1
1722210860000|2024-07-28 23:54:20|184504.6|184357.3|184504.6|184357.3|184504.6|184357.3|184504.6|184357.3|1
1722210880000|2024-07-28 23:54:40||184358.1||184358.1||184358.1||184358.1|1
1722210890000|2024-07-28 23:54:50|184502.9|184377.9|184502.9|184377.9|184502.9|184377.9|184502.9|184377.9|1
1722210910000|2024-07-28 23:55:10|184504.4|184357.9|184504.4|184357.9|184504.4|184357.9|184504.4|184357.9|1
1722210940000|2024-07-28 23:55:40|184504.3|184379.3|184504.3|184379.3|184504.3|184379.3|184504.3|184379.3|1
1722210950000|2024-07-28 23:55:50|184525.1|184384.9|184527|184378.9|184527|184384.9|184525.1|184378.9|2
1722210960000|2024-07-28 23:56:00|184529.6|184383.1|184509.3|184384.3|184529.6|184384.3|184505.8|184380.8|4
1722210970000|2024-07-28 23:56:10|184509.7|184363.9|184509.7|184363.9|184509.7|184363.9|184509.7|184363.9|1
1722210980000|2024-07-28 23:56:20|184509.9|184363.4|184509.9|184363.4|184509.9|184363.4|184509.9|184363.4|1
1722211000000|2024-07-28 23:56:40|184530.9|184342.2|184509.1|184384.1|184530.9|184384.1|184509.1|184342.2|3
1722211020000|2024-07-28 23:57:00|184509.5|184363|184509.5|184363|184509.5|184363|184509.5|184363|1
1722211050000|2024-07-28 23:57:30|184508.6|184362.4|184518|184378.2|184528.9|184378.2|184508.6|184339.2|4
1722211080000|2024-07-28 23:58:00|184524.3|184339.2|184524.3|184339.2|184524.3|184339.2|184524.3|184339.2|1
1722211090000|2024-07-28 23:58:10|184524.2|184338.7|184525.1|184338.7|184525.1|184338.7|184524.2|184338.7|2
1722211110000|2024-07-28 23:58:30|184519.6|184377.2|184519.6|184377.2|184519.6|184377.2|184519.6|184377.2|1
1722211120000|2024-07-28 23:58:40|184518|184383|184518|184383|184518|184383|184518|184383|1
1722211130000|2024-07-28 23:58:50|184517.8|184383.1|184524.2|184341.7|184524.2|184383.1|184517.8|184341.7|2
1722211140000|2024-07-28 23:59:00|184505.5|184363.1|184526.5|184370.9|184526.5|184370.9|184505.5|184363.1|8
1722211150000|2024-07-28 23:59:10|184529.8|184373.4|184529.2|184373.5|184529.8|184373.5|184529.2|184373.4|3
1722211170000|2024-07-28 23:59:30|184521.7|184390.8|184521.7|184390.8|184521.7|184390.8|184521.7|184390.8|1
1722211190000|2024-07-28 23:59:50|184531|184391.5|184541.6|184356.7|184541.6|184391.5|184531|184356.7|2
1722211200000|2024-07-29 00:00:00|184513|184387|184512.8|184387.8|184513|184387.8|184512.2|184387|4
1722211210000|2024-07-29 00:00:10|184515.6|184390.6|184514.1|184389.1|184515.6|184390.6|184507.4|184382.4|8
1722211220000|2024-07-29 00:00:20|184514|184389|184514|184389|184514|184389|184514|184389|1
1722211230000|2024-07-29 00:00:30|184518.7|184393.7|184512.2|184387.2|184518.7|184393.7|184511.8|184386.8|4
1722211240000|2024-07-29 00:00:40|184516.7|184391.7|184516|184391|184523.2|184398.2|184512.8|184387.8|11
1722211250000|2024-07-29 00:00:50|184516.9|184391.9|184519.6|184394.6|184519.6|184394.6|184516.9|184391.9|2
1722211260000|2024-07-29 00:01:00|184524|184399|184533.9|184408.9|184535.5|184410.5|184524|184399|11
1722211270000|2024-07-29 00:01:10|184533.8|184408.8|184529.4|184404.4|184533.8|184408.8|184529.4|184404.4|3
1722211280000|2024-07-29 00:01:20|184531.2|184406.2|184530.7|184405.7|184531.2|184406.2|184528.6|184403.6|6
1722211300000|2024-07-29 00:01:40|184529|184404|184527.2|184402.2|184529|184404|184527.2|184402.2|3
1722211310000|2024-07-29 00:01:50|184527.8|184402.8|184527.8|184402.8|184527.8|184402.8|184527.8|184402.8|1
1722211320000|2024-07-29 00:02:00|184528.6|184403.6|184528.6|184403.6|184528.6|184403.6|184528.6|184403.6|1
1722211330000|2024-07-29 00:02:10|184530.9|184405.9|184528.6|184403.6|184530.9|184405.9|184528.6|184403.6|2
1722211350000|2024-07-29 00:02:30|184528.9|184403.9|184528.9|184403.9|184528.9|184403.9|184528.9|184403.9|1
1722211360000|2024-07-29 00:02:40|184523.1|184398.1|184528.1|184403.1|184538|184413|184523.1|184398.1|4
1722211370000|2024-07-29 00:02:50|184560.5|184416.4|184541|184416|184560.5|184419.6|184528.6|184403.6|8
1722211380000|2024-07-29 00:03:00|184540.7|184415.7|184530.5|184405.5|184540.7|184415.7|184530.5|184405.5|8
1722211390000|2024-07-29 00:03:10|184529.9|184404.9|184532.2|184407.2|184532.2|184407.2|184529.9|184404.9|3
1722211400000|2024-07-29 00:03:20|184530.9|184405.9|184531.1|184406.1|184534.7|184409.7|184530.9|184405.9|7
1722211410000|2024-07-29 00:03:30|184530.1|184405.1|184530.1|184405.1|184532.4|184407.4|184527.4|184402.4|8
1722211420000|2024-07-29 00:03:40|184528.9|184403.9|184528.7|184403.7|184531.9|184406.9|184521.6|184396.6|11
1722211430000|2024-07-29 00:03:50|184526.1|184401.1|184524.3|184399.3|184528.1|184403.1|184524.3|184399.3|8
1722211440000|2024-07-29 00:04:00|184525.1|184400.1|184526.9|184401.9|184529.1|184404.1|184525.1|184400.1|8
1722211450000|2024-07-29 00:04:10|184531.9|184406.9|184537.3|184412.3|184537.8|184412.8|184531.9|184406.9|3
1722211460000|2024-07-29 00:04:20|184532.2|184407.2|184530|184405|184532.2|184407.2|184530|184405|2
1722211470000|2024-07-29 00:04:30|184529.9|184404.9|184520|184395|184529.9|184404.9|184520|184395|4
1722211480000|2024-07-29 00:04:40|184518.6|184393.6|184522.5|184397.5|184522.5|184397.5|184518.6|184393.6|3
1722211490000|2024-07-29 00:04:50|184520.6|184395.6|184523.6|184398.6|184525.9|184400.9|184518.8|184393.8|18
1722211500000|2024-07-29 00:05:00|184521.1|184396.1|184523.3|184398.3|184525.5|184400.5|184521.1|184396.1|9
1722211510000|2024-07-29 00:05:10|184525.3|184400.3|184525.4|184400.4|184526.1|184401.1|184525.3|184400.3|4
1722211530000|2024-07-29 00:05:30|184523.9|184398.9|184524.3|184399.3|184526.3|184401.3|184514.9|184389.9|7
1722211540000|2024-07-29 00:05:40|184520.5|184395.5|184496.1|184371.1|184520.5|184395.5|184490.6|184365.6|18
1722211550000|2024-07-29 00:05:50|184495.1|184370.1|184495|184370|184496.3|184371.3|184495|184370|9
1722211560000|2024-07-29 00:06:00|184493.2|184368.2|184489.5|184364.5|184494.6|184369.6|184487.4|184362.4|26
1722211570000|2024-07-29 00:06:10|184489.8|184364.8|184443.4|184318.4|184495.8|184370.8|184443.4|184318.4|16
1722211580000|2024-07-29 00:06:20|184440.6|184315.6|184441.7|184316.7|184442.3|184317.3|184439.9|184314.9|8
1722211590000|2024-07-29 00:06:30|184440.1|184315.1|184440.2|184315.2|184441.7|184316.7|184439.2|184314.2|9
1722211600000|2024-07-29 00:06:40|184436.5|184311.5|184439|184314|184442.2|184317.2|184436.5|184311.5|9
1722211610000|2024-07-29 00:06:50|184441.2|184316.2|184439.1|184314.1|184444.4|184319.4|184438.5|184313.5|12
1722211620000|2024-07-29 00:07:00|184440.5|184315.5|184431.6|184306.6|184443.6|184318.6|184431.6|184306.6|13
1722211630000|2024-07-29 00:07:10|184430.2|184305.2|184433.9|184308.9|184437.6|184312.6|184429.4|184304.4|21
1722211640000|2024-07-29 00:07:20|184435.4|184310.4|184433.8|184308.8|184438.2|184313.2|184433.8|184308.8|13
1722211650000|2024-07-29 00:07:30|184434|184309|184437|184312|184441.4|184316.4|184434|184309|10
1722211660000|2024-07-29 00:07:40|184435.1|184310.1|184437.3|184312.3|184437.6|184312.6|184435.1|184310.1|9
1722211670000|2024-07-29 00:07:50|184437.6|184312.6|184437.2|184312.2|184439|184314|184437.2|184312.2|4
1722211680000|2024-07-29 00:08:00|184437.3|184312.3|184444.5|184319.5|184444.8|184319.8|184437.1|184312.1|13
1722211690000|2024-07-29 00:08:10|184442.1|184317.1|184435.7|184310.7|184444.8|184319.8|184434.5|184309.5|14
1722211700000|2024-07-29 00:08:20|184433.2|184308.2|184437.9|184312.9|184439.5|184314.5|184432.9|184307.9|21
1722211710000|2024-07-29 00:08:30|184436.3|184311.3|184439.1|184314.1|184439.2|184314.2|184434.6|184309.6|7
1722211720000|2024-07-29 00:08:40|184439.2|184314.2|184439.6|184314.6|184440.3|184315.3|184439|184314|6
1722211730000|2024-07-29 00:08:50|184438.5|184313.5|184441.1|184316.1|184441.1|184316.1|184438.5|184313.5|9
1722211740000|2024-07-29 00:09:00|184439.5|184314.5|184440.1|184315.1|184441.3|184316.3|184439.5|184314.5|7
1722211750000|2024-07-29 00:09:10|184438.7|184313.7|184438.5|184313.5|184440.1|184315.1|184438.3|184313.3|9
1722211760000|2024-07-29 00:09:20|184437.2|184312.2|184439.1|184314.1|184440.6|184315.6|184437.2|184312.2|9
1722211770000|2024-07-29 00:09:30|184438.8|184313.8|184440|184315|184440|184315|184437|184312|13
1722211780000|2024-07-29 00:09:40|184438.8|184313.8|184436.9|184311.9|184440.2|184315.2|184436.3|184311.3|20
1722211790000|2024-07-29 00:09:50|184437.7|184312.7|184440.3|184315.3|184440.3|184315.3|184437.7|184312.7|5
1722211800000|2024-07-29 00:10:00|184439.5|184314.5|184439.8|184314.8|184439.8|184314.8|184439.2|184314.2|3
1722211810000|2024-07-29 00:10:10|184439|184314|184435.3|184310.3|184439|184314|184435.2|184310.2|17
1722211820000|2024-07-29 00:10:20|184436.1|184311.1|184436.1|184311.1|184437.3|184312.3|184435.2|184310.2|9
1722211830000|2024-07-29 00:10:30|184437.5|184312.5|184435.9|184310.9|184437.5|184312.5|184435.3|184310.3|9
1722211840000|2024-07-29 00:10:40|184437.4|184312.4|184443.4|184318.4|184443.4|184318.4|184437.4|184312.4|5
1722211850000|2024-07-29 00:10:50|184444|184319|184444|184319|184444|184319|184444|184319|1
1722211860000|2024-07-29 00:11:00|184441.3|184316.3|184416.8|184291.8|184444|184319|184413.8|184288.8|15
1722211870000|2024-07-29 00:11:10|184420.3|184295.3|184416.2|184291.2|184420.3|184295.3|184416|184291|10
1722211880000|2024-07-29 00:11:20|184415.1|184290.1|184417.2|184292.2|184418.9|184293.9|184415.1|184290.1|18
1722211890000|2024-07-29 00:11:30|184417.6|184292.6|184417.1|184292.1|184419.6|184294.6|184416.1|184291.1|6
1722211900000|2024-07-29 00:11:40|184417.4|184292.4|184418.7|184293.7|184420.1|184295.1|184417.4|184292.4|5
1722211910000|2024-07-29 00:11:50|184419.9|184294.9|184418.8|184293.8|184419.9|184294.9|184418.8|184293.8|3
1722211920000|2024-07-29 00:12:00|184419.4|184294.4|184419|184294|184420.5|184295.5|184418.3|184293.3|5
1722211930000|2024-07-29 00:12:10|184421|184296|184431.4|184306.4|184431.4|184306.4|184421|184296|7
1722211940000|2024-07-29 00:12:20|184430.1|184305.1|184430.1|184305.1|184430.1|184305.1|184430.1|184305.1|1
1722211960000|2024-07-29 00:12:40|184430|184305|184424.4|184299.4|184431.6|184306.6|184423.2|184298.2|5
1722211970000|2024-07-29 00:12:50|184422.4|184297.4|184422.2|184297.2|184424.3|184299.3|184422.2|184297.2|3
1722211980000|2024-07-29 00:13:00|184423.7|184298.7|184422|184297|184424|184299|184422|184297|3
1722211990000|2024-07-29 00:13:10|184424.3|184299.3|184425.1|184300.1|184426.3|184301.3|184420.9|184295.9|12
1722212000000|2024-07-29 00:13:20|184425.5|184300.5|184422.5|184297.5|184425.5|184300.5|184422.4|184297.4|9
1722212010000|2024-07-29 00:13:30|184423.7|184298.7|184423.3|184298.3|184425.9|184300.9|184421|184296|7
1722212020000|2024-07-29 00:13:40|184423.6|184298.6|184422.8|184297.8|184423.6|184298.6|184421.7|184296.7|5
1722212030000|2024-07-29 00:13:50|184425.3|184300.3|184423.5|184298.5|184425.3|184300.3|184423.2|184298.2|3
1722212040000|2024-07-29 00:14:00|184424.3|184299.3|184421.2|184296.2|184424.3|184299.3|184421.1|184296.1|6
1722212050000|2024-07-29 00:14:10|184420.4|184295.4|184424|184299|184424|184299|184420.4|184295.4|5
1722212060000|2024-07-29 00:14:20|184422|184297|184421.3|184296.3|184422|184297|184421.3|184296.3|5
1722212070000|2024-07-29 00:14:30|184423.7|184298.7|184420.4|184295.4|184424.6|184299.6|184419.4|184294.4|11
1722212080000|2024-07-29 00:14:40|184422.1|184297.1|184420.9|184295.9|184422.6|184297.6|184420.9|184295.9|3
1722212090000|2024-07-29 00:14:50|184421.2|184296.2|184422.1|184297.1|184422.1|184297.1|184420.8|184295.8|3
1722212100000|2024-07-29 00:15:00|184420.4|184295.4|184422.7|184297.7|184425.4|184300.4|184420.4|184295.4|8
1722212110000|2024-07-29 00:15:10|184424.3|184299.3|184424.5|184299.5|184424.5|184299.5|184421.9|184296.9|3
1722212120000|2024-07-29 00:15:20|184421.7|184296.7|184424.5|184299.5|184424.5|184299.5|184421.7|184296.7|2
1722212130000|2024-07-29 00:15:30|184422.7|184297.7|184422.4|184297.4|184422.7|184297.7|184420.7|184295.7|3
1722212140000|2024-07-29 00:15:40|184422.7|184297.7|184421.7|184296.7|184422.7|184297.7|184420.3|184295.3|6
1722212150000|2024-07-29 00:15:50|184422.1|184297.1|184423.7|184298.7|184423.7|184298.7|184422.1|184297.1|3
1722212160000|2024-07-29 00:16:00|184424|184299|184427.6|184302.6|184427.6|184302.6|184424|184299|5
1722212170000|2024-07-29 00:16:10|184427.7|184302.7|184423.3|184298.3|184428.4|184303.4|184423.3|184298.3|5
1722212180000|2024-07-29 00:16:20|184422.7|184297.7|184421.3|184296.3|184422.7|184297.7|184421.1|184296.1|3
1722212190000|2024-07-29 00:16:30|184421.6|184296.6|184421.4|184296.4|184421.6|184296.6|184419.2|184294.2|3
1722212200000|2024-07-29 00:16:40|184421.6|184296.6|184419.2|184294.2|184421.9|184296.9|184419.2|184294.2|5
1722212210000|2024-07-29 00:16:50|184421.5|184296.5|184424.2|184299.2|184426.4|184301.4|184421.5|184296.5|8
1722212220000|2024-07-29 00:17:00|184424.6|184299.6|184424.4|184299.4|184424.6|184299.6|184423.6|184298.6|3
1722212230000|2024-07-29 00:17:10|184423.6|184298.6|184423.1|184298.1|184423.6|184298.6|184420.9|184295.9|4
1722212240000|2024-07-29 00:17:20|184423.3|184298.3|184423|184298|184423.3|184298.3|184420.4|184295.4|7
1722212250000|2024-07-29 00:17:30|184424.5|184299.5|184426.4|184301.4|184426.6|184301.6|184424.5|184299.5|5
1722212260000|2024-07-29 00:17:40|184420.3|184295.3|184420.3|184295.3|184420.3|184295.3|184420.3|184295.3|1
1722212270000|2024-07-29 00:17:50|184420.6|184295.6|184418.8|184293.8|184420.6|184295.6|184418.8|184293.8|3
1722212280000|2024-07-29 00:18:00|184420.1|184295.1|184422.3|184297.3|184422.3|184297.3|184419.1|184294.1|5
1722212290000|2024-07-29 00:18:10|184422.4|184297.4|184420.9|184295.9|184422.4|184297.4|184419.4|184294.4|3
1722212300000|2024-07-29 00:18:20|184421.2|184296.2|184423.7|184298.7|184423.7|184298.7|184421.2|184296.2|3
1722212310000|2024-07-29 00:18:30|184426.2|184301.2|184426.4|184301.4|184426.4|184301.4|184426.2|184301.2|2
1722212320000|2024-07-29 00:18:40|184423.6|184298.6|184421.8|184296.8|184423.6|184298.6|184421.3|184296.3|4
1722212330000|2024-07-29 00:18:50|184422.1|184297.1|184421.5|184296.5|184422.1|184297.1|184421.5|184296.5|2
1722212340000|2024-07-29 00:19:00|184421.6|184296.6|184425.3|184300.3|184425.3|184300.3|184420.3|184295.3|6
1722212350000|2024-07-29 00:19:10|184424|184299|184420.6|184295.6|184424.4|184299.4|184420.6|184295.6|4
1722212360000|2024-07-29 00:19:20|184420|184295|184419.1|184294.1|184420|184295|184417.9|184292.9|4
1722212370000|2024-07-29 00:19:30|184420.7|184295.7|184423.9|184298.9|184423.9|184298.9|184418.6|184293.6|3
1722212380000|2024-07-29 00:19:40|184425.2|184300.2|184426.1|184301.1|184426.1|184301.1|184421.4|184296.4|8
1722212390000|2024-07-29 00:19:50|184426.2|184301.2|184424.5|184299.5|184426.2|184301.2|184424.5|184299.5|2
1722212400000|2024-07-29 00:20:00|184425.2|184300.2|184417.3|184292.3|184425.2|184300.2|184416.3|184291.3|6
1722212410000|2024-07-29 00:20:10|184417.7|184292.7|184418.3|184293.3|184418.3|184293.3|184415.6|184290.6|3
1722212420000|2024-07-29 00:20:20|184415.7|184290.7|184417.4|184292.4|184417.4|184292.4|184415.7|184290.7|2
1722212430000|2024-07-29 00:20:30|184420.1|184295.1|184421.7|184296.7|184421.7|184296.7|184420.1|184295.1|3
1722212440000|2024-07-29 00:20:40|184422.2|184297.2|184421.9|184296.9|184422.2|184297.2|184421.9|184296.9|2
1722212450000|2024-07-29 00:20:50|184422.4|184297.4|184421|184296|184422.4|184297.4|184418.8|184293.8|4
1722212460000|2024-07-29 00:21:00|184421.2|184296.2|184418.8|184293.8|184421.2|184296.2|184418.8|184293.8|3
1722212470000|2024-07-29 00:21:10|184419.2|184294.2|184416.5|184291.5|184419.2|184294.2|184415.1|184290.1|10
1722212480000|2024-07-29 00:21:20|184417.3|184292.3|184417.1|184292.1|184418|184293|184415.1|184290.1|6
1722212490000|2024-07-29 00:21:30|184417.4|184292.4|184416.2|184291.2|184417.4|184292.4|184414.2|184289.2|4
1722212500000|2024-07-29 00:21:40|184417.2|184292.2|184418.6|184293.6|184418.6|184293.6|184416.2|184291.2|5
1722212510000|2024-07-29 00:21:50|184418.8|184293.8|184415.2|184290.2|184418.8|184293.8|184414.2|184289.2|6
1722212520000|2024-07-29 00:22:00|184415.4|184290.4|184415.3|184290.3|184415.4|184290.4|184414.5|184289.5|4
1722212530000|2024-07-29 00:22:10|184415.7|184290.7|184415.3|184290.3|184415.7|184290.7|184415.3|184290.3|2
1722212540000|2024-07-29 00:22:20|184416.9|184291.9|184414.5|184289.5|184416.9|184291.9|184414.5|184289.5|3
1722212550000|2024-07-29 00:22:30|184415.5|184290.5|184416.7|184291.7|184416.8|184291.8|184415.2|184290.2|6
1722212560000|2024-07-29 00:22:40|184415.5|184290.5|184415.4|184290.4|184415.5|184290.5|184414.4|184289.4|3
1722212570000|2024-07-29 00:22:50|184415.7|184290.7|184415.8|184290.8|184415.8|184290.8|184414.6|184289.6|3
1722212580000|2024-07-29 00:23:00|184416|184291|184415.7|184290.7|184416.3|184291.3|184415.7|184290.7|3
1722212590000|2024-07-29 00:23:10|184416|184291|184416.8|184291.8|184417.2|184292.2|184415.7|184290.7|4
1722212600000|2024-07-29 00:23:20|184417.2|184292.2|184416.7|184291.7|184417.2|184292.2|184416.7|184291.7|2
1722212610000|2024-07-29 00:23:30|184417.1|184292.1|184430.3|184305.3|184430.3|184305.3|184415.6|184290.6|7
1722212620000|2024-07-29 00:23:40|184430.6|184305.6|184441|184316|184448.8|184323.8|184430.6|184305.6|6
1722212630000|2024-07-29 00:23:50|184446.3|184321.3|184456|184331|184459|184334|184446.3|184321.3|11
1722212640000|2024-07-29 00:24:00|184457|184332|184462|184337|184462|184337|184447.3|184322.3|17
1722212650000|2024-07-29 00:24:10|184462.4|184337.4|184460.2|184335.2|184463.8|184338.8|184458.7|184333.7|23
1722212660000|2024-07-29 00:24:20|184463.8|184338.8|184462.2|184337.2|184464.4|184339.4|184459.5|184334.5|15
1722212670000|2024-07-29 00:24:30|184463.7|184338.7|184469.1|184344.1|184469.1|184344.1|184461.5|184336.5|13
1722212680000|2024-07-29 00:24:40|184470|184345|184469.3|184344.3|184472.3|184347.3|184469.3|184344.3|7
1722212690000|2024-07-29 00:24:50|184472.6|184347.6|184472.6|184347.6|184472.6|184347.6|184469.3|184344.3|7
1722212700000|2024-07-29 00:25:00|184470|184345|184461.9|184336.9|184475.6|184350.6|184459.2|184334.2|9
1722212710000|2024-07-29 00:25:10|184459.5|184334.5|184462.2|184337.2|184470|184345|184459.5|184334.5|14
1722212720000|2024-07-29 00:25:20|184459.7|184334.7|184458|184333|184461.6|184336.6|184456.3|184331.3|7
1722212730000|2024-07-29 00:25:30|184458.2|184333.2|184463.9|184338.9|184474|184349|184458.2|184333.2|9
1722212740000|2024-07-29 00:25:40|184472|184347|184462.4|184337.4|184474.4|184349.4|184462.4|184337.4|5
1722212750000|2024-07-29 00:25:50|184461.9|184336.9|184453.5|184328.5|184461.9|184336.9|184452.5|184327.5|5
1722212760000|2024-07-29 00:26:00|184453.7|184328.7|184452.2|184327.2|184453.7|184328.7|184452.2|184327.2|2
1722212770000|2024-07-29 00:26:10|184453.7|184328.7|184451.1|184326.1|184453.7|184328.7|184450|184325|7
1722212780000|2024-07-29 00:26:20|184451.5|184326.5|184448.6|184323.6|184453.3|184328.3|184439|184314|15
1722212790000|2024-07-29 00:26:30|184450.2|184325.2|184455.4|184330.4|184455.4|184330.4|184450.2|184325.2|3
1722212800000|2024-07-29 00:26:40|184456.7|184331.7|184455.7|184330.7|184456.7|184331.7|184451.7|184326.7|6
1722212810000|2024-07-29 00:26:50|184451.5|184326.5|184457.9|184332.9|184457.9|184332.9|184451.5|184326.5|5
1722212820000|2024-07-29 00:27:00|184458.5|184333.5|184458.5|184333.5|184458.5|184333.5|184458.5|184333.5|1
1722212830000|2024-07-29 00:27:10|184456.7|184331.7|184457.7|184332.7|184457.7|184332.7|184456.7|184331.7|2
1722212840000|2024-07-29 00:27:20|184453.6|184328.6|184456.4|184331.4|184457.7|184332.7|184449.9|184324.9|9
1722212850000|2024-07-29 00:27:30|184451.9|184326.9|184451.2|184326.2|184455.7|184330.7|184451.2|184326.2|6
1722212860000|2024-07-29 00:27:40|184455.7|184330.7|184451.4|184326.4|184455.7|184330.7|184451.2|184326.2|3
1722212870000|2024-07-29 00:27:50|184449.3|184324.3|184453.8|184328.8|184453.8|184328.8|184449.3|184324.3|2
1722212880000|2024-07-29 00:28:00|184463.1|184338.1|184466.1|184341.1|184466.1|184341.1|184453.8|184328.8|8
1722212890000|2024-07-29 00:28:10|184457.3|184332.3|184456.2|184331.2|184467.7|184342.7|184456.2|184331.2|6
1722212900000|2024-07-29 00:28:20|184456.1|184331.1|184452.8|184327.8|184456.1|184331.1|184450.8|184325.8|4
1722212910000|2024-07-29 00:28:30|184454.3|184329.3|184454.6|184329.6|184455.3|184330.3|184454.3|184329.3|4
1722212920000|2024-07-29 00:28:40|184455.2|184330.2|184458.7|184333.7|184459.2|184334.2|184455.2|184330.2|5
1722212930000|2024-07-29 00:28:50|184457.7|184332.7|184456.7|184331.7|184460.2|184335.2|184456.7|184331.7|3
1722212940000|2024-07-29 00:29:00|184458.2|184333.2|184457.1|184332.1|184458.2|184333.2|184457.1|184332.1|2
1722212950000|2024-07-29 00:29:10|184448.1|184323.1|184457.3|184332.3|184458.6|184333.6|184448.1|184323.1|3
1722212970000|2024-07-29 00:29:30|184453.9|184328.9|184467.8|184342.8|184467.8|184342.8|184453.9|184328.9|4
1722212990000|2024-07-29 00:29:50|184468.2|184343.2|184468.2|184343.2|184468.2|184343.2|184468.2|184343.2|1
1722213000000|2024-07-29 00:30:00|184477.8|184352.8|184479.5|184354.5|184480.5|184355.5|184470.4|184345.4|14
1722213010000|2024-07-29 00:30:10|184478.5|184353.5|184479.8|184354.8|184479.8|184354.8|184474.6|184349.6|19
1722213020000|2024-07-29 00:30:20|184478.6|184353.6|184474.9|184349.9|184479.8|184354.8|184470.1|184345.1|13
1722213030000|2024-07-29 00:30:30|184472.5|184347.5|184477|184352|184480.3|184355.3|184468.4|184343.4|13
1722213040000|2024-07-29 00:30:40|184479.3|184354.3|184468.9|184343.9|184479.8|184354.8|184468.9|184343.9|11
1722213050000|2024-07-29 00:30:50|184477.1|184352.1|184481.4|184356.4|184482.8|184357.8|184477.1|184352.1|8
1722213060000|2024-07-29 00:31:00|184478.7|184353.7|184469.9|184344.9|184481.4|184356.4|184469.9|184344.9|12
1722213070000|2024-07-29 00:31:10|184478.3|184353.3|184480.5|184355.5|184480.6|184355.6|184473.4|184348.4|8
1722213080000|2024-07-29 00:31:20|184481.1|184356.1|184473.5|184348.5|184481.1|184356.1|184469.9|184344.9|10
1722213090000|2024-07-29 00:31:30|184474.9|184349.9|184473.7|184348.7|184474.9|184349.9|184473.5|184348.5|4
1722213100000|2024-07-29 00:31:40|184474.9|184349.9|184473.7|184348.7|184474.9|184349.9|184473.7|184348.7|2
1722213110000|2024-07-29 00:31:50|184473.8|184348.8|184466.4|184341.4|184473.8|184348.8|184464.8|184339.8|7
1722213130000|2024-07-29 00:32:10|184465.9|184340.9|184465.9|184340.9|184465.9|184340.9|184465.9|184340.9|1
1722213140000|2024-07-29 00:32:20|184467.3|184342.3|184472.8|184347.8|184473.5|184348.5|184467.3|184342.3|4
1722213150000|2024-07-29 00:32:30|184472.9|184347.9|184472.9|184347.9|184472.9|184347.9|184472.9|184347.9|1
1722213160000|2024-07-29 00:32:40|184469.5|184344.5|184469.5|184344.5|184469.5|184344.5|184469.5|184344.5|1
1722213170000|2024-07-29 00:32:50|184469.8|184344.8|184466|184341|184469.8|184344.8|184465.6|184340.6|4
1722213180000|2024-07-29 00:33:00|184465.9|184340.9|184465.9|184340.9|184465.9|184340.9|184465.9|184340.9|1
1722213200000|2024-07-29 00:33:20|184468|184343|184465.4|184340.4|184472.1|184347.1|184465.4|184340.4|5
1722213210000|2024-07-29 00:33:30|184464.6|184339.6|184464.6|184339.6|184464.6|184339.6|184464.6|184339.6|1
1722213230000|2024-07-29 00:33:50|184464.9|184339.9|184464.9|184339.9|184464.9|184339.9|184464.9|184339.9|1
1722213240000|2024-07-29 00:34:00|184464.6|184339.6|184465.4|184340.4|184472|184347|184464.6|184339.6|4
1722213250000|2024-07-29 00:34:10|184469.9|184344.9|184469.9|184344.9|184469.9|184344.9|184465.4|184340.4|3
1722213260000|2024-07-29 00:34:20|184464.8|184339.8|184464.8|184339.8|184469.1|184344.1|184464.8|184339.8|3
1722213270000|2024-07-29 00:34:30|184469.1|184344.1|184466.1|184341.1|184469.1|184344.1|184464.8|184339.8|4
1722213280000|2024-07-29 00:34:40|184465.3|184340.3|184465.3|184340.3|184465.3|184340.3|184464.8|184339.8|3
1722213290000|2024-07-29 00:34:50|184464.8|184339.8|184464.8|184339.8|184464.8|184339.8|184464.8|184339.8|1
1722213300000|2024-07-29 00:35:00|184463.1|184338.1|184463.1|184338.1|184463.1|184338.1|184463.1|184338.1|1
1722213310000|2024-07-29 00:35:10|184463|184338|184481.6|184356.6|184483.6|184358.6|184463|184338|11
1722213320000|2024-07-29 00:35:20|184481.7|184356.7|184480.7|184355.7|184484|184359|184478|184353|7
1722213330000|2024-07-29 00:35:30|184478.9|184353.9|184467.1|184342.1|184478.9|184353.9|184467.1|184342.1|7
1722213340000|2024-07-29 00:35:40|184467.6|184342.6|184467.6|184342.6|184467.6|184342.6|184467.6|184342.6|1
1722213350000|2024-07-29 00:35:50|184467.1|184342.1|184466.6|184341.6|184467.1|184342.1|184466.6|184341.6|2
1722213360000|2024-07-29 00:36:00|184466.5|184341.5|184473.1|184348.1|184473.2|184348.2|184466.5|184341.5|3
1722213370000|2024-07-29 00:36:10|184475.4|184350.4|184472.8|184347.8|184475.4|184350.4|184472.7|184347.7|4
1722213380000|2024-07-29 00:36:20|184472.3|184347.3|184470.4|184345.4|184473.8|184348.8|184470.4|184345.4|6
1722213390000|2024-07-29 00:36:30|184470.8|184345.8|184470.8|184345.8|184470.8|184345.8|184470.8|184345.8|1
1722213400000|2024-07-29 00:36:40|184470.4|184345.4|184475.2|184350.2|184479.9|184354.9|184468.8|184343.8|8
1722213410000|2024-07-29 00:36:50|184471.6|184346.6|184469.5|184344.5|184475.4|184350.4|184468.6|184343.6|11
1722213420000|2024-07-29 00:37:00|184469.3|184344.3|184470|184345|184470.2|184345.2|184468.7|184343.7|8
1722213440000|2024-07-29 00:37:20|184470.5|184345.5|184470.5|184345.5|184470.5|184345.5|184470.5|184345.5|1
1722213450000|2024-07-29 00:37:30|184470.4|184345.4|184475.1|184350.1|184475.1|184350.1|184470.4|184345.4|2
1722213460000|2024-07-29 00:37:40|184474.9|184349.9|184470.9|184345.9|184475.7|184350.7|184469.5|184344.5|7
1722213470000|2024-07-29 00:37:50|184470.1|184345.1|184470.2|184345.2|184470.4|184345.4|184470.1|184345.1|4
1722213480000|2024-07-29 00:38:00|184470|184345|184470.3|184345.3|184471.7|184346.7|184470|184345|3
1722213490000|2024-07-29 00:38:10|184472.3|184347.3|184471.5|184346.5|184472.3|184347.3|184471.5|184346.5|2
1722213500000|2024-07-29 00:38:20|184472.3|184347.3|184481.2|184356.2|184481.5|184356.5|184472.3|184347.3|9
1722213510000|2024-07-29 00:38:30|184479.4|184354.4|184473.2|184348.2|184481.6|184356.6|184472.7|184347.7|17
1722213520000|2024-07-29 00:38:40|184472.9|184347.9|184474.3|184349.3|184480.6|184355.6|184472.9|184347.9|16
1722213530000|2024-07-29 00:38:50|184473|184348|184472.4|184347.4|184474.9|184349.9|184472.4|184347.4|14
1722213540000|2024-07-29 00:39:00|184473.1|184348.1|184472.7|184347.7|184473.1|184348.1|184472.3|184347.3|8
1722213550000|2024-07-29 00:39:10|184472.4|184347.4|184466.5|184341.5|184474.4|184349.4|184466.1|184341.1|11
1722213560000|2024-07-29 00:39:20|184470.3|184345.3|184464.5|184339.5|184470.3|184345.3|184464.5|184339.5|3
1722213570000|2024-07-29 00:39:30|184464.3|184339.3|184478.5|184353.5|184478.7|184353.7|184460.4|184335.4|12
1722213580000|2024-07-29 00:39:40|184476.4|184351.4|184476.5|184351.5|184478.4|184353.4|184474.8|184349.8|13
1722213590000|2024-07-29 00:39:50|184478.6|184353.6|184474.6|184349.6|184480.5|184355.5|184474|184349|13
1722213600000|2024-07-29 00:40:00|184472.6|184347.6|184465.5|184340.5|184473.5|184348.5|184465.5|184340.5|13
1722213610000|2024-07-29 00:40:10|184466.1|184341.1|184436.6|184311.6|184466.1|184341.1|184431.2|184306.2|16
1722213620000|2024-07-29 00:40:20|184442.8|184317.8|184441.1|184316.1|184448.8|184323.8|184441.1|184316.1|16
1722213630000|2024-07-29 00:40:30|184441.2|184316.2|184442.3|184317.3|184442.3|184317.3|184440.5|184315.5|4
1722213640000|2024-07-29 00:40:40|184442.2|184317.2|184442.2|184317.2|184442.2|184317.2|184442.2|184317.2|1
1722213660000|2024-07-29 00:41:00|184444.1|184319.1|184444.7|184319.7|184444.7|184319.7|184444.1|184319.1|2
1722213680000|2024-07-29 00:41:20|184442.4|184317.4|184442.4|184317.4|184442.4|184317.4|184442.4|184317.4|1
1722213700000|2024-07-29 00:41:40|184442|184317|184441|184316|184442|184317|184441|184316|2
1722213710000|2024-07-29 00:41:50|184441.2|184316.2|184442.4|184317.4|184442.4|184317.4|184441.2|184316.2|2
1722213720000|2024-07-29 00:42:00|184442|184317|184443.3|184318.3|184444|184319|184442|184317|5
1722213730000|2024-07-29 00:42:10|184438.4|184313.4|184436.8|184311.8|184443.3|184318.3|184433.1|184308.1|15
1722213740000|2024-07-29 00:42:20|184437.9|184312.9|184442.7|184317.7|184442.7|184317.7|184432.7|184307.7|17
1722213750000|2024-07-29 00:42:30|184437.8|184312.8|184436.5|184311.5|184443.6|184318.6|184435.6|184310.6|14
1722213760000|2024-07-29 00:42:40|184436.9|184311.9|184431.7|184306.7|184436.9|184311.9|184431.7|184306.7|5
1722213770000|2024-07-29 00:42:50|184431.6|184306.6|184432.8|184307.8|184434.8|184309.8|184431.6|184306.6|21
1722213780000|2024-07-29 00:43:00|184432.9|184307.9|184434.2|184309.2|184434.7|184309.7|184432.7|184307.7|14
1722213790000|2024-07-29 00:43:10|184434.4|184309.4|184439.4|184314.4|184439.4|184314.4|184434|184309|7
1722213800000|2024-07-29 00:43:20|184439.3|184314.3|184439.1|184314.1|184440.9|184315.9|184439.1|184314.1|3
1722213810000|2024-07-29 00:43:30|184438.9|184313.9|184438.6|184313.6|184440.8|184315.8|184438.6|184313.6|8
1722213820000|2024-07-29 00:43:40|184438.4|184313.4|184438.4|184313.4|184438.6|184313.6|184438.4|184313.4|5
1722213830000|2024-07-29 00:43:50|184440|184315|184439.5|184314.5|184441.1|184316.1|184439.5|184314.5|4
1722213840000|2024-07-29 00:44:00|184439.7|184314.7|184439.4|184314.4|184442.9|184317.9|184439.4|184314.4|6
1722213850000|2024-07-29 00:44:10|184439.2|184314.2|184439.2|184314.2|184439.2|184314.2|184439.2|184314.2|1
1722213860000|2024-07-29 00:44:20|184439.6|184314.6|184439.1|184314.1|184439.6|184314.6|184439.1|184314.1|2
1722213870000|2024-07-29 00:44:30|184441.5|184316.5|184441.5|184316.5|184441.5|184316.5|184441.5|184316.5|1
1722213890000|2024-07-29 00:44:50|184441.1|184316.1|184441.8|184316.8|184441.9|184316.9|184441.1|184316.1|3
1722213900000|2024-07-29 00:45:00|184441.9|184316.9|184441.2|184316.2|184441.9|184316.9|184440.9|184315.9|11
1722213920000|2024-07-29 00:45:20|184441.7|184316.7|184441.7|184316.7|184441.7|184316.7|184441.7|184316.7|1
1722213930000|2024-07-29 00:45:30|184443.7|184318.7|184442.7|184317.7|184443.7|184318.7|184442.7|184317.7|2
1722213940000|2024-07-29 00:45:40|184440.3|184315.3|184439.9|184314.9|184442.3|184317.3|184439.8|184314.8|7
1722213950000|2024-07-29 00:45:50|184439.1|184314.1|184440|184315|184440|184315|184439.1|184314.1|3
1722213960000|2024-07-29 00:46:00|184440.8|184315.8|184440.6|184315.6|184440.8|184315.8|184439.8|184314.8|3
1722213970000|2024-07-29 00:46:10|184439.6|184314.6|184443.5|184318.5|184443.7|184318.7|184439.6|184314.6|5
1722213990000|2024-07-29 00:46:30|184443.7|184318.7|184443.7|184318.7|184443.7|184318.7|184443.7|184318.7|1
1722214000000|2024-07-29 00:46:40|184444|184319|184443|184318|184444|184319|184440.8|184315.8|3
1722214030000|2024-07-29 00:47:10|184447.3|184322.3|184447.3|184322.3|184447.3|184322.3|184447.3|184322.3|1
1722214040000|2024-07-29 00:47:20|184454.8|184329.8|184454.8|184329.8|184454.8|184329.8|184454.8|184329.8|1
1722214060000|2024-07-29 00:47:40|184453|184328|184416.8|184291.8|184453|184328|184415.5|184290.5|12
1722214070000|2024-07-29 00:47:50|184419|184294|184419.2|184294.2|184419.2|184294.2|184417|184292|5
1722214090000|2024-07-29 00:48:10|184419.3|184294.3|184420.2|184295.2|184420.2|184295.2|184416|184291|5
1722214100000|2024-07-29 00:48:20|184419|184294|184422.2|184297.2|184422.2|184297.2|184418.6|184293.6|9
1722214110000|2024-07-29 00:48:30|184421.8|184296.8|184424.8|184299.8|184424.8|184299.8|184420.2|184295.2|11
1722214120000|2024-07-29 00:48:40|184425.1|184300.1|184421.6|184296.6|184425.1|184300.1|184420.5|184295.5|8
1722214130000|2024-07-29 00:48:50|184421.3|184296.3|184422.7|184297.7|184422.7|184297.7|184417.8|184292.8|9
1722214140000|2024-07-29 00:49:00|184420.7|184295.7|184422.7|184297.7|184422.7|184297.7|184420.7|184295.7|2
1722214150000|2024-07-29 00:49:10|184424.1|184299.1|184424.1|184299.1|184424.1|184299.1|184424.1|184299.1|1
1722214160000|2024-07-29 00:49:20|184420.3|184295.3|184420.5|184295.5|184420.5|184295.5|184420.3|184295.3|2
1722214170000|2024-07-29 00:49:30|184423.5|184298.5|184423.5|184298.5|184423.5|184298.5|184423.5|184298.5|1
1722214180000|2024-07-29 00:49:40|184423.3|184298.3|184423.6|184298.6|184423.6|184298.6|184423.3|184298.3|2
1722214190000|2024-07-29 00:49:50|184428.4|184303.4|184428.6|184303.6|184428.6|184303.6|184428.4|184303.4|2
1722214200000|2024-07-29 00:50:00|184428.4|184303.4|184424.8|184299.8|184428.4|184303.4|184424.8|184299.8|2
1722214210000|2024-07-29 00:50:10|184424.6|184299.6|184423.9|184298.9|184425.2|184300.2|184420.8|184295.8|12
1722214220000|2024-07-29 00:50:20|184424.1|184299.1|184421.1|184296.1|184424.8|184299.8|184421.1|184296.1|7
1722214230000|2024-07-29 00:50:30|184423.4|184298.4|184420|184295|184426.8|184301.8|184420|184295|14
1722214240000|2024-07-29 00:50:40|184418.8|184293.8|184416.6|184291.6|184418.8|184293.8|184406.4|184281.4|18
1722214250000|2024-07-29 00:50:50|184418|184293|184412.2|184287.2|184418|184293|184412.2|184287.2|8
1722214260000|2024-07-29 00:51:00|184413.2|184288.2|184414.5|184289.5|184414.5|184289.5|184413.1|184288.1|5
1722214270000|2024-07-29 00:51:10|184420.8|184295.8|184410.2|184285.2|184422|184297|184410.2|184285.2|9
1722214280000|2024-07-29 00:51:20|184411.6|184286.6|184418.7|184293.7|184418.7|184293.7|184411.5|184286.5|15
1722214290000|2024-07-29 00:51:30|184418.9|184293.9|184418.9|184293.9|184418.9|184293.9|184418.9|184293.9|1
1722214300000|2024-07-29 00:51:40|184418.2|184293.2|184418.3|184293.3|184418.3|184293.3|184418.1|184293.1|3
1722214310000|2024-07-29 00:51:50|184427.6|184302.6|184427.6|184302.6|184427.6|184302.6|184427.6|184302.6|1
1722214320000|2024-07-29 00:52:00|184428|184303|184427.1|184302.1|184428|184303|184427.1|184302.1|3
1722214330000|2024-07-29 00:52:10|184427.5|184302.5|184424.1|184299.1|184427.5|184302.5|184424.1|184299.1|2
1722214350000|2024-07-29 00:52:30|184423.7|184298.7|184423.5|184298.5|184424.2|184299.2|184423.5|184298.5|4
1722214360000|2024-07-29 00:52:40|184422.2|184297.2|184400.1|184275.1|184424|184299|184398.5|184273.5|20
1722214370000|2024-07-29 00:52:50|184399|184274|184400.4|184275.4|184402|184277|184396.5|184271.5|15
1722214380000|2024-07-29 00:53:00|184402.4|184277.4|184391.9|184266.9|184402.4|184277.4|184391.9|184266.9|18
1722214390000|2024-07-29 00:53:10|184391.7|184266.7|184387.9|184262.9|184391.7|184266.7|184386.3|184261.3|9
1722214400000|2024-07-29 00:53:20|184388.7|184263.7|184386.5|184261.5|184390.1|184265.1|184386.5|184261.5|14
1722214410000|2024-07-29 00:53:30|184390.3|184265.3|184399.9|184274.9|184400.3|184275.3|184390.3|184265.3|16
1722214420000|2024-07-29 00:53:40|184400.3|184275.3|184394.8|184269.8|184401.2|184276.2|184394.8|184269.8|18
1722214430000|2024-07-29 00:53:50|184393.8|184268.8|184393.7|184268.7|184398.3|184273.3|184393.5|184268.5|9
1722214440000|2024-07-29 00:54:00|184394.9|184269.9|184393.5|184268.5|184394.9|184269.9|184393.5|184268.5|4
1722214450000|2024-07-29 00:54:10|184392.3|184267.3|184398.3|184273.3|184398.3|184273.3|184392.3|184267.3|2
1722214460000|2024-07-29 00:54:20|184416.8|184291.8|184431.9|184306.9|184432.6|184307.6|184416.8|184291.8|15
1722214470000|2024-07-29 00:54:30|184430.7|184305.7|184435.7|184310.7|184437.9|184312.9|184430.6|184305.6|10
1722214480000|2024-07-29 00:54:40|184435.1|184310.1|184435.6|184310.6|184436.1|184311.1|184432.2|184307.2|14
1722214490000|2024-07-29 00:54:50|184435.3|184310.3|184431.8|184306.8|184435.3|184310.3|184429.7|184304.7|15
1722214500000|2024-07-29 00:55:00|184431.6|184306.6|184452|184327|184457.5|184332.5|184431|184306|17
1722214510000|2024-07-29 00:55:10|184453.7|184328.7|184454|184329|184455.5|184330.5|184447.8|184322.8|25
1722214520000|2024-07-29 00:55:20|184452.3|184327.3|184432.9|184307.9|184458.3|184333.3|184432.9|184307.9|24
1722214530000|2024-07-29 00:55:30|184434.3|184309.3|184494.1|184369.1|184502.1|184377.1|184433.6|184308.6|19
1722214540000|2024-07-29 00:55:40|184493.7|184368.7|184487.5|184362.5|184494.9|184369.9|184487.5|184362.5|13
1722214550000|2024-07-29 00:55:50|184488|184363|184490.3|184365.3|184491.8|184366.8|184482.5|184357.5|28
1722214560000|2024-07-29 00:56:00|184488.4|184363.4|184488|184363|184488.5|184363.5|184487.8|184362.8|13
1722214570000|2024-07-29 00:56:10|184487.8|184362.8|184494.7|184369.7|184494.7|184369.7|184487.8|184362.8|16
1722214580000|2024-07-29 00:56:20|184495|184370|184499|184374|184500.4|184375.4|184495|184370|7
1722214590000|2024-07-29 00:56:30|184500.2|184375.2|184499.2|184374.2|184500.4|184375.4|184498.7|184373.7|8
1722214600000|2024-07-29 00:56:40|184498.8|184373.8|184487.8|184362.8|184499.4|184374.4|184487.8|184362.8|24
1722214610000|2024-07-29 00:56:50|184488.8|184363.8|184494.6|184369.6|184494.8|184369.8|184488.8|184363.8|26
1722214620000|2024-07-29 00:57:00|184497.1|184372.1|184496.9|184371.9|184498|184373|184489.8|184364.8|26
1722214630000|2024-07-29 00:57:10|184495.6|184370.6|184498.5|184373.5|184499.7|184374.7|184494.6|184369.6|13
1722214640000|2024-07-29 00:57:20|184496.2|184371.2|184496|184371|184497.9|184372.9|184492.2|184367.2|16
1722214650000|2024-07-29 00:57:30|184494.9|184369.9|184490.2|184365.2|184496.6|184371.6|184487.2|184362.2|20
1722214660000|2024-07-29 00:57:40|184490.1|184365.1|184529.1|184404.1|184530.7|184405.7|184487.4|184362.4|31
1722214670000|2024-07-29 00:57:50|184528.4|184403.4|184505.7|184380.7|184530.4|184405.4|184503.6|184378.6|25
1722214680000|2024-07-29 00:58:00|184505.6|184380.6|184515.6|184390.6|184516.1|184391.1|184505.2|184380.2|27
1722214690000|2024-07-29 00:58:10|184515.9|184390.9|184508.5|184383.5|184515.9|184390.9|184508.5|184383.5|16
1722214700000|2024-07-29 00:58:20|184508.9|184383.9|184503.8|184378.8|184510.2|184385.2|184496.6|184371.6|19
1722214710000|2024-07-29 00:58:30|184505.3|184380.3|184510.9|184385.9|184510.9|184385.9|184503.8|184378.8|11
1722214720000|2024-07-29 00:58:40|184507.9|184382.9|184507.2|184382.2|184507.9|184382.9|184507.2|184382.2|6
1722214730000|2024-07-29 00:58:50|184508.7|184383.7|184508.9|184383.9|184510.8|184385.8|184507.6|184382.6|19
1722214740000|2024-07-29 00:59:00|184508.6|184383.6|184519.5|184394.5|184525.7|184400.7|184508.6|184383.6|28
1722214750000|2024-07-29 00:59:10|184513.4|184388.4|184506.4|184381.4|184513.8|184388.8|184502.3|184377.3|30
1722214760000|2024-07-29 00:59:20|184505.6|184380.6|184508.1|184383.1|184508.1|184383.1|184502|184377|21
1722214770000|2024-07-29 00:59:30|184507.6|184382.6|184505.9|184380.9|184510.1|184385.1|184505.5|184380.5|28
1722214780000|2024-07-29 00:59:40|184505.8|184380.8|184513.9|184388.9|184516.1|184391.1|184505.8|184380.8|18
1722214790000|2024-07-29 00:59:50|184513.8|184388.8|184521.7|184396.7|184524.1|184399.1|184507|184382|28
1722214800000|2024-07-29 01:00:00|184518.9|184393.9|184499.6|184374.6|184529.5|184404.5|184497.1|184372.1|31
1722214810000|2024-07-29 01:00:10|184495.5|184370.5|184504|184379|184504|184379|184494.1|184369.1|26
1722214820000|2024-07-29 01:00:20|184505.2|184380.2|184501.6|184376.6|184513.9|184388.9|184500|184375|14
1722214830000|2024-07-29 01:00:30|184507.6|184382.6|184508.3|184383.3|184509.4|184384.4|184498.8|184373.8|17
1722214840000|2024-07-29 01:00:40|184507.9|184382.9|184478.5|184353.5|184507.9|184382.9|184477.4|184352.4|23
1722214850000|2024-07-29 01:00:50|184478.9|184353.9|184485.1|184360.1|184486.5|184361.5|184471.1|184346.1|30
1722214860000|2024-07-29 01:01:00|184486.7|184361.7|184501|184376|184501.6|184376.6|184486.7|184361.7|27
1722214870000|2024-07-29 01:01:10|184498.2|184373.2|184524.7|184399.7|184524.7|184399.7|184491.7|184366.7|24
1722214880000|2024-07-29 01:01:20|184525.4|184400.4|184509.6|184384.6|184525.4|184400.4|184509.6|184384.6|21
1722214890000|2024-07-29 01:01:30|184509.4|184384.4|184508.3|184383.3|184511.5|184386.5|184508.1|184383.1|20
1722214900000|2024-07-29 01:01:40|184509.7|184384.7|184520.2|184395.2|184520.2|184395.2|184508.5|184383.5|16
1722214910000|2024-07-29 01:01:50|184520.8|184395.8|184531.8|184406.8|184531.8|184406.8|184520|184395|14
1722214920000|2024-07-29 01:02:00|184530.2|184405.2|184522.9|184397.9|184530.2|184405.2|184522.9|184397.9|16
1722214930000|2024-07-29 01:02:10|184527.5|184402.5|184535.7|184410.7|184535.7|184410.7|184527.5|184402.5|12
1722214940000|2024-07-29 01:02:20|184535.1|184410.1|184535.5|184410.5|184537.1|184412.1|184534.3|184409.3|12
1722214950000|2024-07-29 01:02:30|184534.9|184409.9|184535.3|184410.3|184537.3|184412.3|184534.5|184409.5|11
1722214960000|2024-07-29 01:02:40|184532.9|184407.9|184531.6|184406.6|184535.4|184410.4|184526.9|184401.9|13
1722214970000|2024-07-29 01:02:50|184532.9|184407.9|184532.8|184407.8|184533.1|184408.1|184529.1|184404.1|9
1722214980000|2024-07-29 01:03:00|184528.4|184403.4|184541.7|184416.7|184541.7|184416.7|184527.8|184402.8|17
1722214990000|2024-07-29 01:03:10|184541.8|184416.8|184538|184413|184541.8|184416.8|184534.9|184409.9|18
1722215000000|2024-07-29 01:03:20|184537.6|184412.6|184532.9|184407.9|184537.6|184412.6|184532.9|184407.9|23
1722215010000|2024-07-29 01:03:30|184535|184410|184541.4|184416.4|184541.8|184416.8|184532.9|184407.9|7
1722215020000|2024-07-29 01:03:40|184540.6|184415.6|184534.1|184409.1|184542|184417|184533.8|184408.8|7
1722215030000|2024-07-29 01:03:50|184533.3|184408.3|184526|184401|184534.6|184409.6|184520.5|184395.5|27
1722215040000|2024-07-29 01:04:00|184523.4|184398.4|184528|184403|184529.6|184404.6|184516.8|184391.8|21
1722215050000|2024-07-29 01:04:10|184529.8|184404.8|184528.2|184403.2|184533.2|184408.2|184526.3|184401.3|22
1722215060000|2024-07-29 01:04:20|184526.7|184401.7|184528.4|184403.4|184533.1|184408.1|184526.7|184401.7|13
1722215070000|2024-07-29 01:04:30|184532.9|184407.9|184527.4|184402.4|184533.5|184408.5|184527.1|184402.1|10
1722215080000|2024-07-29 01:04:40|184528.8|184403.8|184528.2|184403.2|184528.8|184403.8|184528.2|184403.2|2
1722215090000|2024-07-29 01:04:50|184527|184402|184515.8|184390.8|184527.6|184402.6|184514.6|184389.6|17
1722215100000|2024-07-29 01:05:00|184515.6|184390.6|184508.2|184383.2|184521.9|184396.9|184505.7|184380.7|30
1722215110000|2024-07-29 01:05:10|184508.5|184383.5|184511|184386|184515.2|184390.2|184503.3|184378.3|25
1722215120000|2024-07-29 01:05:20|184515.3|184390.3|184505|184380|184517.1|184392.1|184503.2|184378.2|28
1722215130000|2024-07-29 01:05:30|184508.3|184383.3|184509.6|184384.6|184516.1|184391.1|184501.6|184376.6|30
1722215140000|2024-07-29 01:05:40|184511.5|184386.5|184514.7|184389.7|184515.8|184390.8|184508.1|184383.1|29
1722215150000|2024-07-29 01:05:50|184513.3|184388.3|184534.1|184409.1|184534.7|184409.7|184513.3|184388.3|30
1722215160000|2024-07-29 01:06:00|184533.7|184408.7|184539.4|184414.4|184539.4|184414.4|184532|184407|21
1722215170000|2024-07-29 01:06:10|184538.3|184413.3|184539|184414|184540.7|184415.7|184537|184412|11
1722215180000|2024-07-29 01:06:20|184539.3|184414.3|184528|184403|184539.3|184414.3|184528|184403|20
1722215190000|2024-07-29 01:06:30|184528.4|184403.4|184523.9|184398.9|184533.7|184408.7|184521.6|184396.6|19
1722215200000|2024-07-29 01:06:40|184524.1|184399.1|184490.8|184365.8|184526.4|184401.4|184484.4|184359.4|26
1722215210000|2024-07-29 01:06:50|184490.7|184365.7|184489.4|184364.4|184496.9|184371.9|184487.5|184362.5|19
1722215220000|2024-07-29 01:07:00|184487.6|184362.6|184497.2|184372.2|184497.4|184372.4|184483.4|184358.4|26
1722215230000|2024-07-29 01:07:10|184496.6|184371.6|184492.9|184367.9|184503.2|184378.2|184492.6|184367.6|25
1722215240000|2024-07-29 01:07:20|184492.2|184367.2|184484.8|184359.8|184492.8|184367.8|184484.8|184359.8|21
1722215250000|2024-07-29 01:07:30|184482.3|184357.3|184489.1|184364.1|184491.2|184366.2|184480.5|184355.5|35
1722215260000|2024-07-29 01:07:40|184491.6|184366.6|184485.3|184360.3|184491.6|184366.6|184481.8|184356.8|26
1722215270000|2024-07-29 01:07:50|184486.8|184361.8|184490|184365|184491.6|184366.6|184484.7|184359.7|27
1722215280000|2024-07-29 01:08:00|184490.1|184365.1|184450.5|184325.5|184491.9|184366.9|184446.7|184321.7|28
1722215290000|2024-07-29 01:08:10|184450.1|184325.1|184450.6|184325.6|184456|184331|184449.5|184324.5|18
1722215300000|2024-07-29 01:08:20|184451.1|184326.1|184450.5|184325.5|184459.6|184334.6|184448.8|184323.8|28
1722215310000|2024-07-29 01:08:30|184449.4|184324.4|184452.8|184327.8|184460.7|184335.7|184449.2|184324.2|24
1722215320000|2024-07-29 01:08:40|184451|184326|184455.5|184330.5|184457|184332|184447.4|184322.4|14
1722215330000|2024-07-29 01:08:50|184454.5|184329.5|184476.3|184351.3|184477.1|184352.1|184454.5|184329.5|16
1722215340000|2024-07-29 01:09:00|184477.9|184352.9|184478.7|184353.7|184478.7|184353.7|184477.9|184352.9|7
1722215350000|2024-07-29 01:09:10|184478.8|184353.8|184478.6|184353.6|184479.3|184354.3|184478.5|184353.5|13
1722215360000|2024-07-29 01:09:20|184479.1|184354.1|184479.8|184354.8|184480.9|184355.9|184479|184354|8
1722215370000|2024-07-29 01:09:30|184479.7|184354.7|184482.5|184357.5|184482.5|184357.5|184479.7|184354.7|7
1722215380000|2024-07-29 01:09:40|184481.1|184356.1|184480.3|184355.3|184481.1|184356.1|184480.3|184355.3|2
1722215390000|2024-07-29 01:09:50|184478.6|184353.6|184489.7|184364.7|184489.7|184364.7|184478.6|184353.6|7
1722215400000|2024-07-29 01:10:00|184482.1|184357.1|184480.6|184355.6|184484.5|184359.5|184480.6|184355.6|8
1722215410000|2024-07-29 01:10:10|184482.5|184357.5|184480.5|184355.5|184484|184359|184480.4|184355.4|11
1722215420000|2024-07-29 01:10:20|184482.5|184357.5|184481.4|184356.4|184482.5|184357.5|184479.7|184354.7|7
1722215430000|2024-07-29 01:10:30|184479.8|184354.8|184478.2|184353.2|184482.6|184357.6|184478.2|184353.2|10
1722215440000|2024-07-29 01:10:40|184476|184351|184478.6|184353.6|184478.6|184353.6|184476|184351|3
1722215450000|2024-07-29 01:10:50|184479.3|184354.3|184476|184351|184479.3|184354.3|184476|184351|4
1722215460000|2024-07-29 01:11:00|184475.2|184350.2|184478.5|184353.5|184480.2|184355.2|184475|184350|11
1722215470000|2024-07-29 01:11:10|184480.2|184355.2|184478|184353|184480.2|184355.2|184478|184353|3
1722215480000|2024-07-29 01:11:20|184478.2|184353.2|184478.2|184353.2|184478.2|184353.2|184475.8|184350.8|5
1722215490000|2024-07-29 01:11:30|184479.6|184354.6|184478.2|184353.2|184479.6|184354.6|184478.2|184353.2|2
1722215500000|2024-07-29 01:11:40|184478.5|184353.5|184479.2|184354.2|184480.9|184355.9|184478.5|184353.5|5
1722215510000|2024-07-29 01:11:50|184479.1|184354.1|184480.9|184355.9|184480.9|184355.9|184479.1|184354.1|2
1722215520000|2024-07-29 01:12:00|184481.3|184356.3|184480.2|184355.2|184481.3|184356.3|184475|184350|16
1722215530000|2024-07-29 01:12:10|184483.2|184358.2|184480|184355|184483.2|184358.2|184478.4|184353.4|22
1722215540000|2024-07-29 01:12:20|184479|184354|184482.9|184357.9|184483.4|184358.4|184479|184354|19
1722215550000|2024-07-29 01:12:30|184481.9|184356.9|184483.4|184358.4|184483.4|184358.4|184481.9|184356.9|3
1722215560000|2024-07-29 01:12:40|184484.7|184359.7|184492.8|184367.8|184496.2|184371.2|184482.8|184357.8|12
1722215570000|2024-07-29 01:12:50|184491.7|184366.7|184501.8|184376.8|184502.2|184377.2|184491.7|184366.7|18
1722215580000|2024-07-29 01:13:00|184503.4|184378.4|184500.5|184375.5|184503.4|184378.4|184497.8|184372.8|17
1722215590000|2024-07-29 01:13:10|184500.7|184375.7|184499.6|184374.6|184502.2|184377.2|184496.6|184371.6|25
1722215600000|2024-07-29 01:13:20|184498.7|184373.7|184509.3|184384.3|184515.6|184390.6|184497.3|184372.3|22
1722215610000|2024-07-29 01:13:30|184510.5|184385.5|184497.7|184372.7|184510.5|184385.5|184497.7|184372.7|16
1722215620000|2024-07-29 01:13:40|184500.5|184375.5|184501.6|184376.6|184506|184381|184500|184375|12
1722215630000|2024-07-29 01:13:50|184498.7|184373.7|184510.4|184385.4|184510.4|184385.4|184497.2|184372.2|16
1722215640000|2024-07-29 01:14:00|184510.5|184385.5|184509|184384|184510.5|184385.5|184507|184382|14
1722215650000|2024-07-29 01:14:10|184507.2|184382.2|184511.5|184386.5|184513|184388|184507.2|184382.2|15
1722215660000|2024-07-29 01:14:20|184514.2|184389.2|184511.4|184386.4|184516|184391|184511.4|184386.4|17
1722215670000|2024-07-29 01:14:30|184511.6|184386.6|184511.9|184386.9|184517|184392|184511.1|184386.1|16
1722215680000|2024-07-29 01:14:40|184512.8|184387.8|184514.4|184389.4|184517.5|184392.5|184511.9|184386.9|17
1722215690000|2024-07-29 01:14:50|184514.5|184389.5|184510.4|184385.4|184515.5|184390.5|184510.3|184385.3|12
1722215700000|2024-07-29 01:15:00|184509.9|184384.9|184490.2|184365.2|184511.5|184386.5|184486.7|184361.7|23
1722215710000|2024-07-29 01:15:10|184494.3|184369.3|184486.9|184361.9|184494.3|184369.3|184486.9|184361.9|9
1722215720000|2024-07-29 01:15:20|184488.4|184363.4|184491.2|184366.2|184491.2|184366.2|184486.1|184361.1|7
1722215730000|2024-07-29 01:15:30|184486.7|184361.7|184486.7|184361.7|184486.7|184361.7|184486.7|184361.7|1
1722215740000|2024-07-29 01:15:40|184490.7|184365.7|184489.4|184364.4|184490.9|184365.9|184489.2|184364.2|4
1722215750000|2024-07-29 01:15:50|184487.4|184362.4|184485.5|184360.5|184488.9|184363.9|184485.4|184360.4|5
1722215760000|2024-07-29 01:16:00|184487|184362|184492.2|184367.2|184492.2|184367.2|184486.5|184361.5|7
1722215770000|2024-07-29 01:16:10|184493.7|184368.7|184504.3|184379.3|184504.3|184379.3|184493.7|184368.7|3
1722215780000|2024-07-29 01:16:20|184502.3|184377.3|184498|184373|184502.3|184377.3|184496.3|184371.3|8
1722215790000|2024-07-29 01:16:30|184500|184375|184500|184375|184500|184375|184500|184375|1
1722215800000|2024-07-29 01:16:40|184490.9|184365.9|184489.9|184364.9|184490.9|184365.9|184487.9|184362.9|5
1722215810000|2024-07-29 01:16:50|184488.9|184363.9|184486.8|184361.8|184490.9|184365.9|184483.6|184358.6|7
1722215820000|2024-07-29 01:17:00|184488.5|184363.5|184465.4|184340.4|184488.9|184363.9|184462.7|184337.7|21
1722215830000|2024-07-29 01:17:10|184464.3|184339.3|184460.9|184335.9|184466.6|184341.6|184459.9|184334.9|21
1722215840000|2024-07-29 01:17:20|184460.6|184335.6|184457.6|184332.6|184464.2|184339.2|184456.6|184331.6|19
1722215850000|2024-07-29 01:17:30|184456|184331|184460.2|184335.2|184464.5|184339.5|184454.2|184329.2|17
1722215860000|2024-07-29 01:17:40|184459.9|184334.9|184455|184330|184460.1|184335.1|184455|184330|16
1722215870000|2024-07-29 01:17:50|184454|184329|184453.5|184328.5|184455.8|184330.8|184452.3|184327.3|6
1722215880000|2024-07-29 01:18:00|184452.9|184327.9|184436.5|184311.5|184452.9|184327.9|184435.2|184310.2|15
1722215890000|2024-07-29 01:18:10|184435.1|184310.1|184428.8|184303.8|184437.7|184312.7|184427.6|184302.6|13
1722215900000|2024-07-29 01:18:20|184430.2|184305.2|184435.8|184310.8|184441.2|184316.2|184430.2|184305.2|13
1722215910000|2024-07-29 01:18:30|184434.2|184309.2|184437|184312|184441.9|184316.9|184434.2|184309.2|22
1722215920000|2024-07-29 01:18:40|184438.8|184313.8|184437.8|184312.8|184443.2|184318.2|184436.4|184311.4|27
1722215930000|2024-07-29 01:18:50|184438.9|184313.9|184443.1|184318.1|184447.2|184322.2|184438.9|184313.9|26
1722215940000|2024-07-29 01:19:00|184441.8|184316.8|184432.6|184307.6|184442.8|184317.8|184432.6|184307.6|23
1722215950000|2024-07-29 01:19:10|184434.8|184309.8|184433.2|184308.2|184438.1|184313.1|184432.8|184307.8|20
1722215960000|2024-07-29 01:19:20|184434.4|184309.4|184436.6|184311.6|184440.2|184315.2|184434.2|184309.2|13
1722215970000|2024-07-29 01:19:30|184436|184311|184439.5|184314.5|184442.7|184317.7|184436|184311|24
1722215980000|2024-07-29 01:19:40|184442.2|184317.2|184441.2|184316.2|184445.2|184320.2|184438.7|184313.7|18
1722215990000|2024-07-29 01:19:50|184443.2|184318.2|184432|184307|184443.2|184318.2|184432|184307|17
1722216000000|2024-07-29 01:20:00|184432.3|184307.3|184428.5|184303.5|184432.7|184307.7|184423|184298|17
1722216010000|2024-07-29 01:20:10|184430.5|184305.5|184431|184306|184434.3|184309.3|184428.3|184303.3|20
1722216020000|2024-07-29 01:20:20|184434|184309|184429.1|184304.1|184435.9|184310.9|184426.4|184301.4|20
1722216030000|2024-07-29 01:20:30|184433.6|184308.6|184462.9|184337.9|184462.9|184337.9|184433.6|184308.6|17
1722216040000|2024-07-29 01:20:40|184468.3|184343.3|184470.4|184345.4|184470.9|184345.9|184461.2|184336.2|27
1722216050000|2024-07-29 01:20:50|184473.5|184348.5|184526.3|184401.3|184526.8|184401.8|184473.5|184348.5|29
1722216060000|2024-07-29 01:21:00|184526.1|184400.7|184525.2|184400.2|184530.5|184405.5|184518.4|184393.4|23
1722216070000|2024-07-29 01:21:10|184522.8|184397.8|184524.1|184399.1|184526|184401|184522.8|184397.8|8
1722216080000|2024-07-29 01:21:20|184527.1|184402.1|184545.4|184420.4|184545.4|184420.4|184526.3|184401.3|17
1722216090000|2024-07-29 01:21:30|184545.6|184420.6|184567.4|184442.4|184584.1|184459.1|184545.6|184420.6|18
1722216100000|2024-07-29 01:21:40|184566.8|184441.8|184571.7|184446.7|184573.2|184448.2|184566.2|184441.2|21
1722216110000|2024-07-29 01:21:50|184570|184445|184572|184447|184572.6|184447.6|184570|184445|8
1722216120000|2024-07-29 01:22:00|184574.4|184449.4|184579.9|184454.9|184579.9|184454.9|184572.7|184447.7|13
1722216130000|2024-07-29 01:22:10|184578.5|184453.5|184615.6|184490.6|184617.2|184492.2|184577.9|184452.9|22
1722216140000|2024-07-29 01:22:20|184619.9|184494.9|184617.5|184492.5|184619.9|184494.9|184617.5|184492.5|4
1722216150000|2024-07-29 01:22:30|184616.8|184491.8|184614.6|184489.6|184616.8|184491.8|184614.6|184489.6|4
1722216160000|2024-07-29 01:22:40|184613.9|184488.9|184617.5|184492.5|184617.5|184492.5|184613|184488|7
1722216170000|2024-07-29 01:22:50|184615.2|184490.2|184614.9|184489.9|184616.2|184491.2|184612.5|184487.5|9
1722216180000|2024-07-29 01:23:00|184614.2|184489.2|184614.2|184489.2|184615.2|184490.2|184612.7|184487.7|10
1722216190000|2024-07-29 01:23:10|184613.9|184488.9|184614.7|184489.7|184616.7|184491.7|184613.9|184488.9|8
1722216200000|2024-07-29 01:23:20|184618.3|184493.3|184618.9|184493.9|184619|184494|184615.8|184490.8|11
1722216210000|2024-07-29 01:23:30|184618.5|184493.5|184636.3|184511.3|184647.8|184522.8|184618.5|184493.5|26
1722216220000|2024-07-29 01:23:40|184636.9|184511.9|184636.7|184511.7|184639.4|184514.4|184636.5|184511.5|14
1722216230000|2024-07-29 01:23:50|184637|184512|184632.8|184507.8|184637.4|184512.4|184632.6|184507.6|9
1722216240000|2024-07-29 01:24:00|184632.5|184507.5|184633.5|184508.5|184633.7|184508.7|184631.2|184506.2|14
1722216250000|2024-07-29 01:24:10|184633.6|184508.6|184632.9|184507.9|184633.6|184508.6|184632.9|184507.9|2
1722216260000|2024-07-29 01:24:20|184632.7|184507.7|184641|184516|184641|184516|184632.7|184507.7|7
1722216270000|2024-07-29 01:24:30|184640.4|184515.4|184631.4|184506.4|184640.4|184515.4|184631.2|184506.2|13
1722216280000|2024-07-29 01:24:40|184631.5|184506.5|184637.9|184512.9|184637.9|184512.9|184630.2|184505.2|15
1722216290000|2024-07-29 01:24:50|184637.7|184512.7|184634.6|184509.6|184637.7|184512.7|184632.7|184507.7|14
1722216300000|2024-07-29 01:25:00|184634.2|184509.2|184636.4|184511.4|184639.3|184514.3|184632.1|184507.1|17
1722216310000|2024-07-29 01:25:10|184635.8|184510.8|184636.6|184511.6|184636.6|184511.6|184634.1|184509.1|11
1722216320000|2024-07-29 01:25:20|184635.7|184510.7|184634.1|184509.1|184635.7|184510.7|184632.5|184507.5|5
1722216330000|2024-07-29 01:25:30|184633.2|184508.2|184620.4|184495.4|184634.7|184509.7|184620.2|184495.2|10
1722216340000|2024-07-29 01:25:40|184620.5|184495.5|184620.3|184495.3|184620.5|184495.5|184620.3|184495.3|2
1722216350000|2024-07-29 01:25:50|184620.7|184495.7|184620.3|184495.3|184620.7|184495.7|184620.3|184495.3|2
1722216360000|2024-07-29 01:26:00|184620.5|184495.5|184612.3|184487.3|184621.2|184496.2|184611.6|184486.6|10
1722216370000|2024-07-29 01:26:10|184611.8|184486.8|184616.7|184491.7|184616.7|184491.7|184611.8|184486.8|9
1722216380000|2024-07-29 01:26:20|184615.6|184490.6|184615.6|184490.6|184616.9|184491.9|184615.6|184490.6|3
1722216390000|2024-07-29 01:26:30|184615|184490|184615.9|184490.9|184616.2|184491.2|184614.9|184489.9|5
1722216400000|2024-07-29 01:26:40|184615.4|184490.4|184608.5|184483.5|184615.4|184490.4|184606.7|184481.7|10
1722216410000|2024-07-29 01:26:50|184608.7|184483.7|184606.8|184481.8|184608.7|184483.7|184606.8|184481.8|4
1722216420000|2024-07-29 01:27:00|184609.3|184484.3|184596.2|184471.2|184612.8|184487.8|184596.2|184471.2|19
1722216430000|2024-07-29 01:27:10|184597.1|184472.1|184602.7|184477.7|184602.7|184477.7|184595.6|184470.6|8
1722216440000|2024-07-29 01:27:20|184602.5|184477.5|184596.6|184471.6|184602.5|184477.5|184594.2|184469.2|12
1722216450000|2024-07-29 01:27:30|184595.4|184470.4|184586.4|184461.4|184595.4|184470.4|184586.4|184461.4|3
1722216460000|2024-07-29 01:27:40|184589.3|184464.3|184580.2|184455.2|184589.3|184464.3|184580.2|184455.2|7
1722216470000|2024-07-29 01:27:50|184580.5|184455.5|184590|184465|184590.8|184465.8|184580.5|184455.5|14
1722216480000|2024-07-29 01:28:00|184590.2|184465.2|184600.3|184475.3|184600.3|184475.3|184590|184465|11
1722216490000|2024-07-29 01:28:10|184600.1|184475.1|184600.2|184475.2|184600.2|184475.2|184600.1|184475.1|2
1722216500000|2024-07-29 01:28:20|184601|184476|184601.4|184476.4|184601.4|184476.4|184600.1|184475.1|6
1722216510000|2024-07-29 01:28:30|184602.1|184477.1|184603.7|184478.7|184603.7|184478.7|184601.3|184476.3|3
1722216520000|2024-07-29 01:28:40|184603.5|184478.5|184593|184468|184603.5|184478.5|184591.8|184466.8|14
1722216530000|2024-07-29 01:28:50|184591.8|184466.8|184590.1|184465.1|184593.4|184468.4|184588.6|184463.6|9
1722216540000|2024-07-29 01:29:00|184591.2|184466.2|184586.9|184461.9|184591.2|184466.2|184582.8|184457.8|13
1722216550000|2024-07-29 01:29:10|184583.4|184458.4|184585.4|184460.4|184586.2|184461.2|184582.4|184457.4|8
1722216560000|2024-07-29 01:29:20|184586.1|184461.1|184587.2|184462.2|184588.1|184463.1|184582.1|184457.1|14
1722216570000|2024-07-29 01:29:30|184587.9|184462.9|184590.4|184465.4|184593.1|184468.1|184587.5|184462.5|12
1722216580000|2024-07-29 01:29:40|184590|184465|184592|184467|184592|184467|184586.3|184461.3|11
1722216590000|2024-07-29 01:29:50|184592.2|184467.2|184605.6|184480.6|184605.6|184480.6|184592.2|184467.2|6
1722216600000|2024-07-29 01:30:00|184604.9|184479.9|184605.4|184480.4|184606.5|184481.5|184602.8|184477.8|13
1722216610000|2024-07-29 01:30:10|184605|184480|184599.2|184474.2|184605|184480|184598.6|184473.6|23
1722216620000|2024-07-29 01:30:20|184597.6|184472.6|184599.5|184474.5|184602|184477|184597.6|184472.6|12
1722216630000|2024-07-29 01:30:30|184599.6|184474.6|184606.6|184481.6|184606.6|184481.6|184599.6|184474.6|7
1722216640000|2024-07-29 01:30:40|184606.5|184481.5|184611|184486|184611|184486|184606|184481|18
1722216650000|2024-07-29 01:30:50|184610.7|184485.7|184654.1|184529.1|184655|184530|184609.8|184484.8|18
1722216660000|2024-07-29 01:31:00|184654.4|184529.4|184647.2|184522.2|184665.5|184540.5|184643.6|184518.6|24
1722216670000|2024-07-29 01:31:10|184650.1|184525.1|184641.4|184516.4|184650.5|184525.5|184640.3|184515.3|19
1722216680000|2024-07-29 01:31:20|184642.1|184517.1|184644.8|184519.8|184646.7|184521.7|184642.1|184517.1|10
1722216690000|2024-07-29 01:31:30|184644.6|184519.6|184650.4|184525.4|184650.4|184525.4|184644.6|184519.6|7
1722216700000|2024-07-29 01:31:40|184647.2|184522.2|184644.7|184519.7|184652|184527|184643.6|184518.6|15
1722216710000|2024-07-29 01:31:50|184635.5|184510.5|184633|184508|184635.5|184510.5|184628.4|184503.4|20
1722216720000|2024-07-29 01:32:00|184633.3|184508.3|184640.1|184515.1|184643.1|184518.1|184631.8|184506.8|22
1722216730000|2024-07-29 01:32:10|184639.1|184514.1|184638.4|184513.4|184639.1|184514.1|184634.7|184509.7|19
1722216740000|2024-07-29 01:32:20|184638.7|184513.7|184649.5|184524.5|184651.7|184526.7|184637.4|184512.4|26
1722216750000|2024-07-29 01:32:30|184650.4|184525.4|184640.2|184515.2|184650.4|184525.4|184639.8|184514.8|21
1722216760000|2024-07-29 01:32:40|184640.4|184515.4|184636.9|184511.9|184643.9|184518.9|184633.2|184508.2|24
1722216770000|2024-07-29 01:32:50|184638|184513|184637.5|184512.5|184638|184513|184632.8|184507.8|19
1722216780000|2024-07-29 01:33:00|184635.6|184510.6|184634|184509|184635.6|184510.6|184630.5|184505.5|21
1722216790000|2024-07-29 01:33:10|184634.5|184509.5|184633.4|184508.4|184637.9|184512.9|184631.7|184506.7|22
1722216800000|2024-07-29 01:33:20|184633|184508|184632.9|184507.9|184634.8|184509.8|184630.6|184505.6|26
1722216810000|2024-07-29 01:33:30|184632.8|184507.8|184632.1|184507.1|184634.5|184509.5|184627.9|184502.9|20
1722216820000|2024-07-29 01:33:40|184633|184508|184601.5|184476.5|184634.2|184509.2|184601.5|184476.5|24
1722216830000|2024-07-29 01:33:50|184602.4|184477.4|184599.9|184474.9|184604.7|184479.7|184598.1|184473.1|19
1722216840000|2024-07-29 01:34:00|184601.8|184476.8|184601.2|184476.2|184603.1|184478.1|184600|184475|11
1722216850000|2024-07-29 01:34:10|184600.9|184475.9|184598.2|184473.2|184603.5|184478.5|184597.2|184472.2|19
1722216860000|2024-07-29 01:34:20|184598.8|184473.8|184599.4|184474.4|184601.7|184476.7|184596.3|184471.3|15
1722216870000|2024-07-29 01:34:30|184599.9|184474.9|184599.9|184474.9|184603|184478|184598.6|184473.6|12
1722216880000|2024-07-29 01:34:40|184601|184476|184600|184475|184603.2|184478.2|184598.9|184473.9|11
1722216890000|2024-07-29 01:34:50|184598.8|184473.8|184599.2|184474.2|184601.3|184476.3|184597.2|184472.2|17
1722216900000|2024-07-29 01:35:00|184597.1|184472.1|184600.7|184475.7|184602.6|184477.6|184595.2|184470.2|16
1722216910000|2024-07-29 01:35:10|184600|184475|184601.3|184476.3|184602.7|184477.7|184596.5|184471.5|18
1722216920000|2024-07-29 01:35:20|184600.5|184475.5|184598.8|184473.8|184604|184479|184597.9|184472.9|16
1722216930000|2024-07-29 01:35:30|184597.6|184472.6|184601.8|184476.8|184604|184479|184595.1|184470.1|20
1722216940000|2024-07-29 01:35:40|184603.2|184478.2|184637.7|184512.7|184639|184514|184600.9|184475.9|25
1722216950000|2024-07-29 01:35:50|184635.9|184510.9|184634.7|184509.7|184638|184513|184633.8|184508.8|20
1722216960000|2024-07-29 01:36:00|184635.2|184510.2|184634|184509|184637.5|184512.5|184633.1|184508.1|18
1722216970000|2024-07-29 01:36:10|184634.6|184509.6|184667.5|184542.5|184671.3|184546.3|184634.6|184509.6|22
1722216980000|2024-07-29 01:36:20|184666.9|184541.9|184664.4|184539.4|184666.9|184541.9|184662.5|184537.5|11
1722216990000|2024-07-29 01:36:30|184662.8|184537.8|184627.5|184502.5|184662.8|184537.8|184621.9|184496.9|17
1722217000000|2024-07-29 01:36:40|184627.6|184502.6|184629.4|184504.4|184629.4|184504.4|184624.7|184499.7|13
1722217010000|2024-07-29 01:36:50|184627.1|184502.1|184626.4|184501.4|184628.5|184503.5|184624.1|184499.1|20
1722217020000|2024-07-29 01:37:00|184626.2|184501.2|184629.9|184504.9|184629.9|184504.9|184624.5|184499.5|12
1722217030000|2024-07-29 01:37:10|184629.8|184504.8|184625.7|184500.7|184630.7|184505.7|184624.4|184499.4|9
1722217040000|2024-07-29 01:37:20|184623|184498|184602.7|184477.7|184626|184501|184599|184474|13
1722217050000|2024-07-29 01:37:30|184604.1|184479.1|184603.2|184478.2|184604.2|184479.2|184602.8|184477.8|5
1722217060000|2024-07-29 01:37:40|184604|184479|184602.8|184477.8|184604.5|184479.5|184602.8|184477.8|6
1722217070000|2024-07-29 01:37:50|184603.8|184478.8|184604.3|184479.3|184607.1|184482.1|184603|184478|11
1722217080000|2024-07-29 01:38:00|184605.5|184480.5|184602.1|184477.1|184605.5|184480.5|184602.1|184477.1|4
1722217090000|2024-07-29 01:38:10|184602.8|184477.8|184602.8|184477.8|184604.8|184479.8|184601.1|184476.1|4
1722217100000|2024-07-29 01:38:20|184604.4|184479.4|184604.8|184479.8|184606.7|184481.7|184602.9|184477.9|12
1722217110000|2024-07-29 01:38:30|184605.3|184480.3|184608.9|184483.9|184609.2|184484.2|184603.4|184478.4|17
1722217120000|2024-07-29 01:38:40|184607.8|184482.8|184604.2|184479.2|184607.8|184482.8|184604.2|184479.2|14
1722217130000|2024-07-29 01:38:50|184605.7|184480.7|184605.7|184480.7|184605.7|184480.7|184604.2|184479.2|9
1722217140000|2024-07-29 01:39:00|184606.5|184481.5|184608.4|184483.4|184610.3|184485.3|184602.3|184477.3|14
1722217150000|2024-07-29 01:39:10|184608.9|184483.9|184607.1|184482.1|184609.1|184484.1|184607.1|184482.1|10
1722217160000|2024-07-29 01:39:20|184608.4|184483.4|184608.8|184483.8|184609.9|184484.9|184607.1|184482.1|13
1722217170000|2024-07-29 01:39:30|184611|184486|184620|184495|184624.9|184499.9|184609|184484|17
1722217180000|2024-07-29 01:39:40|184620.5|184495.5|184615.4|184490.4|184620.5|184495.5|184615.4|184490.4|15
1722217190000|2024-07-29 01:39:50|184612.9|184487.9|184603.9|184478.9|184615|184490|184599.7|184474.7|21
1722217200000|2024-07-29 01:40:00|184602.9|184477.9|184604.7|184479.7|184605.9|184480.9|184602.6|184477.6|11
1722217210000|2024-07-29 01:40:10|184603.2|184478.2|184623.4|184498.4|184624.3|184499.3|184603.2|184478.2|24
1722217220000|2024-07-29 01:40:20|184623.5|184498.5|184612.3|184487.3|184623.5|184498.5|184609|184484|25
1722217230000|2024-07-29 01:40:30|184611.5|184486.5|184608.9|184483.9|184613|184488|184606.6|184481.6|22
1722217240000|2024-07-29 01:40:40|184609.3|184484.3|184609.3|184484.3|184611|184486|184607.4|184482.4|18
1722217250000|2024-07-29 01:40:50|184610.1|184485.1|184610.2|184485.2|184610.2|184485.2|184609.1|184484.1|6
1722217260000|2024-07-29 01:41:00|184609.6|184484.6|184619.8|184494.8|184619.8|184494.8|184606.5|184481.5|15
1722217270000|2024-07-29 01:41:10|184621|184496|184633.5|184508.5|184634.8|184509.8|184621|184496|17
1722217280000|2024-07-29 01:41:20|184630.7|184505.7|184628.9|184503.9|184633.3|184508.3|184628.9|184503.9|30
1722217290000|2024-07-29 01:41:30|184630.1|184505.1|184630.9|184505.9|184633.7|184508.7|184627.9|184502.9|30
1722217300000|2024-07-29 01:41:40|184630.3|184505.3|184629.8|184504.8|184632|184507|184628.2|184503.2|21
1722217310000|2024-07-29 01:41:50|184628.5|184503.5|184630.2|184505.2|184631.8|184506.8|184627.5|184502.5|18
1722217320000|2024-07-29 01:42:00|184633.3|184508.3|184641|184516|184645.2|184520.2|184633.3|184508.3|27
1722217330000|2024-07-29 01:42:10|184641.7|184516.7|184641.7|184516.7|184643.7|184518.7|184640.4|184515.4|13
1722217340000|2024-07-29 01:42:20|184641.2|184516.2|184637.1|184512.1|184642.1|184517.1|184637.1|184512.1|19
1722217350000|2024-07-29 01:42:30|184636.6|184511.6|184633.6|184508.6|184636.6|184511.6|184632.1|184507.1|6
1722217360000|2024-07-29 01:42:40|184635.1|184510.1|184637.8|184512.8|184639.8|184514.8|184632.6|184507.6|16
1722217370000|2024-07-29 01:42:50|184638.6|184513.6|184656.6|184531.6|184663.4|184538.4|184638.4|184513.4|28
1722217380000|2024-07-29 01:43:00|184655.1|184530.1|184705.4|184580.4|184705.4|184580.4|184654.1|184529.1|30
1722217390000|2024-07-29 01:43:10|184705.3|184580.3|184705.6|184580.6|184706.3|184581.3|184703.7|184578.7|16
1722217400000|2024-07-29 01:43:20|184704.6|184579.6|184706.7|184581.7|184708.4|184583.4|184704.6|184579.6|11
1722217410000|2024-07-29 01:43:30|184707.7|184582.7|184704.6|184579.6|184707.7|184582.7|184704.3|184579.3|13
1722217420000|2024-07-29 01:43:40|184702.6|184577.6|184700.5|184575.5|184704.4|184579.4|184697.2|184572.2|20
1722217430000|2024-07-29 01:43:50|184699.6|184574.6|184698.7|184573.7|184700.6|184575.6|184697.4|184572.4|10
1722217440000|2024-07-29 01:44:00|184697.8|184572.8|184706.1|184581.1|184706.1|184581.1|184697.8|184572.8|13
1722217450000|2024-07-29 01:44:10|184707.7|184582.7|184708|184583|184709.7|184584.7|184706.3|184581.3|23
1722217460000|2024-07-29 01:44:20|184708.3|184583.3|184707.2|184582.2|184709.6|184584.6|184706.8|184581.8|21
1722217470000|2024-07-29 01:44:30|184707|184582|184706.2|184581.2|184709.4|184584.4|184706.2|184581.2|15
1722217480000|2024-07-29 01:44:40|184705.2|184580.2|184705.8|184580.8|184706.8|184581.8|184705.2|184580.2|4
1722217490000|2024-07-29 01:44:50|184706.3|184581.3|184707.3|184582.3|184711|184586|184706.3|184581.3|24
1722217500000|2024-07-29 01:45:00|184709.3|184584.3|184737|184612|184737.4|184612.4|184709.3|184584.3|15
1722217510000|2024-07-29 01:45:10|184734.8|184609.8|184724.4|184599.4|184734.8|184609.8|184720.9|184595.9|13
1722217520000|2024-07-29 01:45:20|184723.3|184598.3|184726.8|184601.8|184727.3|184602.3|184723.3|184598.3|10
1722217530000|2024-07-29 01:45:30|184725.8|184600.8|184721.6|184596.6|184725.8|184600.8|184719.7|184594.7|7
1722217540000|2024-07-29 01:45:40|184720.5|184595.5|184704|184579|184720.5|184595.5|184700.3|184575.3|13
1722217550000|2024-07-29 01:45:50|184704.9|184579.9|184705.4|184580.4|184706.4|184581.4|184704.9|184579.9|4
1722217560000|2024-07-29 01:46:00|184704.6|184579.6|184698.2|184573.2|184704.6|184579.6|184698.2|184573.2|8
1722217570000|2024-07-29 01:46:10|184699.1|184574.1|184698.9|184573.9|184699.1|184574.1|184698.2|184573.2|3
1722217580000|2024-07-29 01:46:20|184698.7|184573.7|184698.7|184573.7|184699.4|184574.4|184697.9|184572.9|9
1722217590000|2024-07-29 01:46:30|184697.4|184572.4|184702.6|184577.6|184705.3|184580.3|184697.4|184572.4|18
1722217600000|2024-07-29 01:46:40|184702|184577|184696|184571|184702.8|184577.8|184694.8|184569.8|17
1722217610000|2024-07-29 01:46:50|184695.3|184570.3|184694.1|184569.1|184696.1|184571.1|184692.7|184567.7|12
1722217620000|2024-07-29 01:47:00|184696.1|184571.1|184700.7|184575.7|184700.7|184575.7|184695|184570|20
1722217630000|2024-07-29 01:47:10|184700|184575|184700.5|184575.5|184705.4|184580.4|184698.5|184573.5|20
1722217640000|2024-07-29 01:47:20|184700.8|184575.8|184698.2|184573.2|184703.4|184578.4|184696.1|184571.1|22
1722217650000|2024-07-29 01:47:30|184697|184572|184703.3|184578.3|184703.3|184578.3|184696.8|184571.8|14
1722217660000|2024-07-29 01:47:40|184702.3|184577.3|184702.4|184577.4|184703.4|184578.4|184699.9|184574.9|14
1722217670000|2024-07-29 01:47:50|184703.4|184578.4|184704.5|184579.5|184704.5|184579.5|184701.1|184576.1|6
1722217680000|2024-07-29 01:48:00|184706.2|184581.2|184705.6|184580.6|184709|184584|184703.4|184578.4|32
1722217690000|2024-07-29 01:48:10|184705.3|184580.3|184705.9|184580.9|184710|184585|184703.6|184578.6|30
1722217700000|2024-07-29 01:48:20|184706.3|184581.3|184704.5|184579.5|184709.5|184584.5|184704.3|184579.3|32
1722217710000|2024-07-29 01:48:30|184704.6|184579.6|184701.7|184576.7|184704.6|184579.6|184700.7|184575.7|25
1722217720000|2024-07-29 01:48:40|184702|184577|184700.6|184575.6|184703.7|184578.7|184698.8|184573.8|26
1722217730000|2024-07-29 01:48:50|184699.6|184574.6|184701|184576|184703.3|184578.3|184698.9|184573.9|26
1722217740000|2024-07-29 01:49:00|184702.1|184577.1|184698.4|184573.4|184702.1|184577.1|184698.4|184573.4|15
1722217750000|2024-07-29 01:49:10|184698.9|184573.9|184699.1|184574.1|184699.1|184574.1|184698.9|184573.9|2
1722217760000|2024-07-29 01:49:20|184700|184575|184700.6|184575.6|184700.7|184575.7|184699.8|184574.8|8
1722217770000|2024-07-29 01:49:30|184700.3|184575.3|184700.2|184575.2|184700.8|184575.8|184699.6|184574.6|13
1722217780000|2024-07-29 01:49:40|184700.3|184575.3|184707.7|184582.7|184708.3|184583.3|184700.3|184575.3|15
1722217790000|2024-07-29 01:49:50|184707.5|184582.5|184706.2|184581.2|184708|184583|184704.7|184579.7|15
1722217800000|2024-07-29 01:50:00|184705|184580|184676.5|184551.5|184705|184580|184674.4|184549.4|14
1722217810000|2024-07-29 01:50:10|184674.4|184549.4|184674.4|184549.4|184676.5|184551.5|184674.4|184549.4|9
1722217820000|2024-07-29 01:50:20|184674.1|184549.1|184675.6|184550.6|184675.6|184550.6|184674.1|184549.1|2
1722217830000|2024-07-29 01:50:30|184677.5|184552.5|184671|184546|184677.5|184552.5|184667.3|184542.3|15
1722217840000|2024-07-29 01:50:40|184671.9|184546.9|184671.7|184546.7|184674.4|184549.4|184671|184546|16
1722217850000|2024-07-29 01:50:50|184671.2|184546.2|184672.5|184547.5|184674.4|184549.4|184670.4|184545.4|15
1722217860000|2024-07-29 01:51:00|184673.3|184548.3|184672.8|184547.8|184673.5|184548.5|184672.2|184547.2|5
1722217870000|2024-07-29 01:51:10|184672.7|184547.7|184674.2|184549.2|184674.2|184549.2|184670.9|184545.9|6
1722217880000|2024-07-29 01:51:20|184672.9|184547.9|184690|184565|184690|184565|184672.9|184547.9|19
1722217890000|2024-07-29 01:51:30|184691.2|184566.2|184685.3|184560.3|184691.2|184566.2|184684.1|184559.1|11
1722217900000|2024-07-29 01:51:40|184687.1|184562.1|184687.2|184562.2|184691.9|184566.9|184687.1|184562.1|17
1722217910000|2024-07-29 01:51:50|184685.7|184560.7|184683.5|184558.5|184687.4|184562.4|184683.4|184558.4|15
1722217920000|2024-07-29 01:52:00|184686.7|184561.7|184691.2|184566.2|184691.2|184566.2|184686.7|184561.7|17
1722217930000|2024-07-29 01:52:10|184690.4|184565.4|184700.5|184575.5|184700.5|184575.5|184690.4|184565.4|16
1722217940000|2024-07-29 01:52:20|184701.1|184576.1|184704.8|184579.8|184705.3|184580.3|184701.1|184576.1|10
1722217950000|2024-07-29 01:52:30|184706.5|184581.5|184704.9|184579.9|184706.5|184581.5|184703.5|184578.5|8
1722217960000|2024-07-29 01:52:40|184704.6|184579.6|184704.6|184579.6|184704.6|184579.6|184704.6|184579.6|1
1722217970000|2024-07-29 01:52:50|184703.5|184578.5|184702.9|184577.9|184703.5|184578.5|184702.9|184577.9|2
1722217980000|2024-07-29 01:53:00|184702.7|184577.7|184705.4|184580.4|184705.7|184580.7|184702.7|184577.7|9
1722217990000|2024-07-29 01:53:10|184705.8|184580.8|184698.8|184573.8|184706.8|184581.8|184695.6|184570.6|9
1722218000000|2024-07-29 01:53:20|184698.6|184573.6|184702|184577|184703|184578|184698.6|184573.6|7
1722218020000|2024-07-29 01:53:40|184702.7|184577.7|184702.9|184577.9|184704.1|184579.1|184702.4|184577.4|7
1722218030000|2024-07-29 01:53:50|184703.4|184578.4|184702.9|184577.9|184703.4|184578.4|184702.9|184577.9|2
1722218040000|2024-07-29 01:54:00|184703.1|184578.1|184705.7|184580.7|184706.9|184581.9|184702.4|184577.4|9
1722218050000|2024-07-29 01:54:10|184704.3|184579.3|184706.8|184581.8|184708.2|184583.2|184704.3|184579.3|6
1722218060000|2024-07-29 01:54:20|184705.8|184580.8|184707.4|184582.4|184707.4|184582.4|184705.8|184580.8|6
1722218070000|2024-07-29 01:54:30|184707.8|184582.8|184701.1|184576.1|184708.5|184583.5|184701.1|184576.1|13
1722218080000|2024-07-29 01:54:40|184699.5|184574.5|184669.8|184544.8|184699.5|184574.5|184669.4|184544.4|6
1722218090000|2024-07-29 01:54:50|184669.4|184544.4|184626.6|184501.6|184669.4|184544.4|184623.2|184498.2|17
1722218100000|2024-07-29 01:55:00|184625.7|184500.7|184625.5|184500.5|184626.3|184501.3|184625.5|184500.5|5
1722218110000|2024-07-29 01:55:10|184626.2|184501.2|184609.6|184484.6|184626.5|184501.5|184609.6|184484.6|11
1722218120000|2024-07-29 01:55:20|184611.3|184486.3|184599.5|184474.5|184617.1|184492.1|184598.4|184473.4|19
1722218130000|2024-07-29 01:55:30|184598.4|184473.4|184598.5|184473.5|184599.3|184474.3|184596.9|184471.9|7
1722218140000|2024-07-29 01:55:40|184599.2|184474.2|184567.7|184442.7|184599.4|184474.4|184563.2|184438.2|20
1722218150000|2024-07-29 01:55:50|184567.8|184442.8|184564.3|184439.3|184568|184443|184563.8|184438.8|17
1722218160000|2024-07-29 01:56:00|184564.4|184439.4|184560|184435|184564.5|184439.5|184558.9|184433.9|19
1722218170000|2024-07-29 01:56:10|184560.1|184435.1|184554.4|184429.4|184560.1|184435.1|184552.8|184427.8|15
1722218180000|2024-07-29 01:56:20|184554.6|184429.6|184559.6|184434.6|184562.5|184437.5|184553.6|184428.6|11
1722218190000|2024-07-29 01:56:30|184562|184437|184553|184428|184562|184437|184552.3|184427.3|14
1722218200000|2024-07-29 01:56:40|184553.4|184428.4|184537.5|184412.5|184553.4|184428.4|184535.7|184410.7|8
1722218220000|2024-07-29 01:57:00|184538.3|184413.3|184538.7|184413.7|184538.7|184413.7|184538.3|184413.3|2
1722218230000|2024-07-29 01:57:10|184539.6|184414.6|184552.5|184427.5|184554.1|184429.1|184539.6|184414.6|14
1722218240000|2024-07-29 01:57:20|184546|184421|184534.4|184409.4|184546|184421|184533.7|184408.7|16
1722218250000|2024-07-29 01:57:30|184533.6|184408.6|184534.4|184409.4|184534.4|184409.4|184532.6|184407.6|4
1722218260000|2024-07-29 01:57:40|184532.6|184407.6|184532.6|184407.6|184534.4|184409.4|184532.6|184407.6|3
1722218270000|2024-07-29 01:57:50|184532.7|184407.7|184534.9|184409.9|184537|184412|184532.7|184407.7|17
1722218280000|2024-07-29 01:58:00|184534.4|184409.4|184524.4|184399.4|184536.2|184411.2|184514.6|184389.6|21
1722218290000|2024-07-29 01:58:10|184527.5|184402.5|184528.3|184403.3|184530.8|184405.8|184525.9|184400.9|10
1722218300000|2024-07-29 01:58:20|184529.4|184404.4|184528.6|184403.6|184529.4|184404.4|184514|184389|20
1722218310000|2024-07-29 01:58:30|184528.2|184403.2|184532.9|184407.9|184532.9|184407.9|184528.2|184403.2|4
1722218320000|2024-07-29 01:58:40|184529.8|184404.8|184534.2|184409.2|184535|184410|184527.6|184402.6|14
1722218330000|2024-07-29 01:58:50|184533.8|184408.8|184537.7|184412.7|184537.7|184412.7|184533.7|184408.7|9
1722218340000|2024-07-29 01:59:00|184536.8|184411.8|184548.7|184423.7|184550.5|184425.5|184536.8|184411.8|22
1722218350000|2024-07-29 01:59:10|184548.2|184423.2|184550.9|184425.9|184552.1|184427.1|184548.2|184423.2|10
1722218360000|2024-07-29 01:59:20|184550.6|184425.6|184550.7|184425.7|184551.7|184426.7|184548.6|184423.6|10
1722218370000|2024-07-29 01:59:30|184551.2|184426.2|184552.2|184427.2|184554.5|184429.5|184551.2|184426.2|9
1722218380000|2024-07-29 01:59:40|184552.6|184427.6|184545|184420|184554.2|184429.2|184545|184420|11
1722218390000|2024-07-29 01:59:50|184544.5|184419.5|184551.1|184426.1|184551.1|184426.1|184544.5|184419.5|6
1722218400000|2024-07-29 02:00:00|184554.6|184429.6|184529.1|184404.1|184554.6|184429.6|184527.9|184402.9|30
1722218410000|2024-07-29 02:00:10|184530.2|184405.2|184529.7|184404.7|184533|184408|184527.6|184402.6|36
1722218420000|2024-07-29 02:00:20|184529.5|184404.5|184527.7|184402.7|184532.2|184407.2|184524.7|184399.7|35
1722218430000|2024-07-29 02:00:30|184526.8|184401.8|184531.5|184406.5|184536|184411|184524.1|184399.1|31
1722218440000|2024-07-29 02:00:40|184530.4|184405.4|184527|184402|184530.8|184405.8|184524.7|184399.7|19
1722218450000|2024-07-29 02:00:50|184528.1|184403.1|184526.1|184401.1|184531.4|184406.4|184523.1|184398.1|30
1722218460000|2024-07-29 02:01:00|184528.9|184403.9|184476.8|184351.8|184528.9|184403.9|184473.5|184348.5|30
1722218470000|2024-07-29 02:01:10|184476.5|184351.5|184478.7|184353.7|184480.1|184355.1|184474.7|184349.7|22
1722218480000|2024-07-29 02:01:20|184478|184353|184491.4|184366.4|184491.4|184366.4|184475.8|184350.8|14
1722218490000|2024-07-29 02:01:30|184490.8|184365.8|184491.7|184366.7|184491.7|184366.7|184490.4|184365.4|11
1722218500000|2024-07-29 02:01:40|184492.4|184367.4|184487.2|184362.2|184492.4|184367.4|184483.2|184358.2|23
1722218510000|2024-07-29 02:01:50|184486.7|184361.7|184470.1|184345.1|184487.3|184362.3|184464.4|184339.4|21
1722218520000|2024-07-29 02:02:00|184468.3|184343.3|184467.4|184342.4|184469.9|184344.9|184467.2|184342.2|11
1722218530000|2024-07-29 02:02:10|184468.4|184343.4|184471.2|184346.2|184471.2|184346.2|184467.5|184342.5|7
1722218540000|2024-07-29 02:02:20|184472.5|184347.5|184475.8|184350.8|184477.4|184352.4|184471|184346|8
1722218550000|2024-07-29 02:02:30|184475.4|184350.4|184492.7|184367.7|184493.1|184368.1|184474.1|184349.1|19
1722218560000|2024-07-29 02:02:40|184491.5|184366.5|184486.2|184361.2|184492.9|184367.9|184486.2|184361.2|7
1722218570000|2024-07-29 02:02:50|184477.1|184352.1|184484|184359|184485|184360|184477.1|184352.1|15
1722218580000|2024-07-29 02:03:00|184481.7|184356.7|184483.6|184358.6|184483.7|184358.7|184481.7|184356.7|6
1722218590000|2024-07-29 02:03:10|184480.6|184355.6|184478.8|184353.8|184483.1|184358.1|184478.7|184353.7|13
1722218600000|2024-07-29 02:03:20|184480.8|184355.8|184480.7|184355.7|184483.5|184358.5|184478.7|184353.7|6
1722218610000|2024-07-29 02:03:30|184480.8|184355.8|184479|184354|184485.3|184360.3|184479|184354|5
1722218620000|2024-07-29 02:03:40|184482|184357|184480.6|184355.6|184484|184359|184480.6|184355.6|6
1722218630000|2024-07-29 02:03:50|184481.1|184356.1|184480.6|184355.6|184487.2|184362.2|184480.6|184355.6|17
1722218640000|2024-07-29 02:04:00|184477.4|184352.4|184480.9|184355.9|184483.7|184358.7|184477.2|184352.2|22
1722218650000|2024-07-29 02:04:10|184481.2|184356.2|184479.8|184354.8|184483.5|184358.5|184479|184354|11
1722218660000|2024-07-29 02:04:20|184481.2|184356.2|184481.7|184356.7|184481.7|184356.7|184478.9|184353.9|15
1722218670000|2024-07-29 02:04:30|184479.6|184354.6|184479.2|184354.2|184479.6|184354.6|184474.4|184349.4|16
1722218680000|2024-07-29 02:04:40|184477.2|184352.2|184479.8|184354.8|184486.7|184361.7|184473.5|184348.5|22
1722218690000|2024-07-29 02:04:50|184479.3|184354.3|184475.2|184350.2|184481.9|184356.9|184470.9|184345.9|22
1722218700000|2024-07-29 02:05:00|184471.2|184346.2|184474.8|184349.8|184474.8|184349.8|184469.7|184344.7|14
1722218710000|2024-07-29 02:05:10|184472.4|184347.4|184467.8|184342.8|184480.5|184355.5|184464.8|184339.8|30
1722218720000|2024-07-29 02:05:20|184467.3|184342.3|184471.5|184346.5|184471.5|184346.5|184466.3|184341.3|25
1722218730000|2024-07-29 02:05:30|184472.4|184347.4|184467.2|184342.2|184476.6|184351.6|184467.2|184342.2|25
1722218740000|2024-07-29 02:05:40|184468.4|184343.4|184470.9|184345.9|184471.2|184346.2|184465.8|184340.8|18
1722218750000|2024-07-29 02:05:50|184471.2|184346.2|184449.3|184324.3|184475.1|184350.1|184447.8|184322.8|19
1722218760000|2024-07-29 02:06:00|184451.1|184326.1|184449.6|184324.6|184451.1|184326.1|184439.7|184314.7|29
1722218770000|2024-07-29 02:06:10|184449.3|184324.3|184443.5|184318.5|184451.2|184326.2|184443.3|184318.3|18
1722218780000|2024-07-29 02:06:20|184446.3|184321.3|184451.8|184326.8|184453|184328|184446.3|184321.3|10
1722218790000|2024-07-29 02:06:30|184453|184328|184443.6|184318.6|184453|184328|184443.6|184318.6|17
1722218800000|2024-07-29 02:06:40|184442.1|184317.1|184440.3|184315.3|184442.1|184317.1|184435.7|184310.7|8
1722218810000|2024-07-29 02:06:50|184439.9|184314.9|184437.3|184312.3|184445.2|184320.2|184436.1|184311.1|10
1722218820000|2024-07-29 02:07:00|184439.6|184314.6|184449.6|184324.6|184449.6|184324.6|184439.6|184314.6|23
1722218830000|2024-07-29 02:07:10|184449.1|184324.1|184452.6|184327.6|184453.3|184328.3|184448.2|184323.2|13
1722218840000|2024-07-29 02:07:20|184451.7|184326.7|184446.4|184321.4|184453.2|184328.2|184446.1|184321.1|18
1722218850000|2024-07-29 02:07:30|184445.2|184320.2|184438.1|184313.1|184446.3|184321.3|184433.1|184308.1|19
1722218860000|2024-07-29 02:07:40|184438.4|184313.4|184438.8|184313.8|184438.8|184313.8|184436.4|184311.4|8
1722218870000|2024-07-29 02:07:50|184437.7|184312.7|184437.8|184312.8|184438.7|184313.7|184436.6|184311.6|11
1722218880000|2024-07-29 02:08:00|184436.8|184311.8|184436.3|184311.3|184438.3|184313.3|184433.5|184308.5|16
1722218890000|2024-07-29 02:08:10|184437.2|184312.2|184438.3|184313.3|184439.7|184314.7|184436.3|184311.3|14
1722218900000|2024-07-29 02:08:20|184437.6|184312.6|184441|184316|184441|184316|184437|184312|16
1722218910000|2024-07-29 02:08:30|184437.4|184312.4|184438.5|184313.5|184439.1|184314.1|184437.4|184312.4|7
1722218920000|2024-07-29 02:08:40|184441.7|184316.7|184438.7|184313.7|184441.7|184316.7|184437.6|184312.6|7
1722218930000|2024-07-29 02:08:50|184439.3|184314.3|184438.6|184313.6|184442.7|184317.7|184438.4|184313.4|13
1722218940000|2024-07-29 02:09:00|184439.1|184314.1|184459.6|184334.6|184459.6|184334.6|184438.4|184313.4|22
1722218950000|2024-07-29 02:09:10|184458.8|184333.8|184460.3|184335.3|184463.7|184338.7|184458.2|184333.2|10
1722218960000|2024-07-29 02:09:20|184461.8|184336.8|184462.7|184337.7|184462.7|184337.7|184460.8|184335.8|12
1722218970000|2024-07-29 02:09:30|184461.4|184336.4|184462.8|184337.8|184463.4|184338.4|184461.4|184336.4|5
1722218980000|2024-07-29 02:09:40|184463.8|184338.8|184465.4|184340.4|184465.4|184340.4|184463.8|184338.8|2
1722218990000|2024-07-29 02:09:50|184464|184339|184467.3|184342.3|184467.3|184342.3|184464|184339|11
1722219000000|2024-07-29 02:10:00|184467.5|184342.5|184468.5|184343.5|184471.4|184346.4|184467.5|184342.5|19
1722219010000|2024-07-29 02:10:10|184468.4|184343.4|184469.3|184344.3|184470.5|184345.5|184468.4|184343.4|12
1722219020000|2024-07-29 02:10:20|184468.9|184343.9|184459.9|184334.9|184469.7|184344.7|184457.5|184332.5|14
1722219030000|2024-07-29 02:10:30|184457.9|184332.9|184465.6|184340.6|184465.6|184340.6|184457.9|184332.9|13
1722219050000|2024-07-29 02:10:50|184466.7|184341.7|184466.7|184341.7|184466.7|184341.7|184466.7|184341.7|1
1722219060000|2024-07-29 02:11:00|184468|184343|184463.2|184338.2|184468.9|184343.9|184463.2|184338.2|9
1722219070000|2024-07-29 02:11:10|184464.7|184339.7|184467.4|184342.4|184467.4|184342.4|184464.7|184339.7|7
1722219080000|2024-07-29 02:11:20|184467|184342|184468.6|184343.6|184468.6|184343.6|184467|184342|3
1722219090000|2024-07-29 02:11:30|184468.9|184343.9|184469.1|184344.1|184470.1|184345.1|184468.9|184343.9|4
1722219100000|2024-07-29 02:11:40|184469.2|184344.2|184468.6|184343.6|184469.2|184344.2|184467.2|184342.2|5
1722219110000|2024-07-29 02:11:50|184469.3|184344.3|184468.9|184343.9|184469.3|184344.3|184467.2|184342.2|4
1722219120000|2024-07-29 02:12:00|184468|184343|184468.7|184343.7|184468.7|184343.7|184468|184343|2
1722219130000|2024-07-29 02:12:10|184470.4|184345.4|184508.2|184383.2|184512.8|184387.8|184468.9|184343.9|16
1722219140000|2024-07-29 02:12:20|184506|184381|184503.2|184378.2|184508.7|184383.7|184503.2|184378.2|6
1722219150000|2024-07-29 02:12:30|184502.8|184377.8|184506.1|184381.1|184506.1|184381.1|184502.8|184377.8|7
1722219160000|2024-07-29 02:12:40|184506.9|184381.9|184507|184382|184507.7|184382.7|184506.2|184381.2|6
1722219170000|2024-07-29 02:12:50|184510.6|184385.6|184516.3|184391.3|184517.3|184392.3|184508.1|184383.1|10
1722219180000|2024-07-29 02:13:00|184519.8|184394.8|184510.3|184385.3|184520.7|184395.7|184510.3|184385.3|17
1722219190000|2024-07-29 02:13:10|184515.6|184390.6|184511.5|184386.5|184515.6|184390.6|184509.4|184384.4|10
1722219200000|2024-07-29 02:13:20|184509.9|184384.9|184509.2|184384.2|184510.1|184385.1|184507.6|184382.6|7
1722219210000|2024-07-29 02:13:30|184505.5|184380.5|184505.9|184380.9|184505.9|184380.9|184505.5|184380.5|3
1722219220000|2024-07-29 02:13:40|184505.1|184380.1|184505.1|184380.1|184505.1|184380.1|184505.1|184380.1|1
1722219230000|2024-07-29 02:13:50|184504.9|184379.9|184505.7|184380.7|184507.4|184382.4|184504.3|184379.3|6
1722219240000|2024-07-29 02:14:00|184505.4|184380.4|184495.1|184370.1|184505.7|184380.7|184491.6|184366.6|12
1722219250000|2024-07-29 02:14:10|184496.4|184371.4|184497|184372|184497|184372|184496.4|184371.4|3
1722219260000|2024-07-29 02:14:20|184498.3|184373.3|184497|184372|184498.3|184373.3|184497|184372|2
1722219270000|2024-07-29 02:14:30|184497.9|184372.9|184497.9|184372.9|184497.9|184372.9|184497.9|184372.9|1
1722219280000|2024-07-29 02:14:40|184497.7|184372.7|184497.5|184372.5|184497.7|184372.7|184497.5|184372.5|2
1722219290000|2024-07-29 02:14:50|184497.3|184372.3|184498.8|184373.8|184498.8|184373.8|184497.3|184372.3|3
1722219300000|2024-07-29 02:15:00|184500.7|184375.7|184500|184375|184504|184379|184499.6|184374.6|8
1722219310000|2024-07-29 02:15:10|184502|184377|184498.2|184373.2|184504|184379|184498.2|184373.2|12
1722219320000|2024-07-29 02:15:20|184497.9|184372.9|184500|184375|184500|184375|184497.9|184372.9|9
1722219330000|2024-07-29 02:15:30|184496.8|184371.8|184500.1|184375.1|184500.1|184375.1|184496.8|184371.8|5
1722219340000|2024-07-29 02:15:40|184503.2|184378.2|184498.9|184373.9|184503.2|184378.2|184498.4|184373.4|8
1722219350000|2024-07-29 02:15:50|184501.4|184376.4|184501.9|184376.9|184505.3|184380.3|184500.7|184375.7|13
1722219360000|2024-07-29 02:16:00|184502.9|184377.9|184503.9|184378.9|184503.9|184378.9|184501.5|184376.5|9
1722219370000|2024-07-29 02:16:10|184502.7|184377.7|184503|184378|184506|184381|184502.7|184377.7|7
1722219380000|2024-07-29 02:16:20|184502.9|184377.9|184504.9|184379.9|184505.8|184380.8|184501.3|184376.3|7
1722219390000|2024-07-29 02:16:30|184507.9|184382.9|184496.1|184371.1|184507.9|184382.9|184496.1|184371.1|15
1722219400000|2024-07-29 02:16:40|184496.5|184371.5|184499.5|184374.5|184499.5|184374.5|184493.1|184368.1|13
1722219410000|2024-07-29 02:16:50|184499|184374|184499.1|184374.1|184499.1|184374.1|184496|184371|10
1722219420000|2024-07-29 02:17:00|184496.7|184371.7|184499|184374|184499.4|184374.4|184496.7|184371.7|8
1722219430000|2024-07-29 02:17:10|184500|184375|184498.2|184373.2|184504.2|184379.2|184498.2|184373.2|13
1722219440000|2024-07-29 02:17:20|184499.6|184374.6|184495.9|184370.9|184506.4|184381.4|184495.9|184370.9|11
1722219450000|2024-07-29 02:17:30|184495.1|184370.1|184494.6|184369.6|184505.7|184380.7|184494.6|184369.6|19
1722219460000|2024-07-29 02:17:40|184497.5|184372.5|184501.4|184376.4|184509.7|184384.7|184494.4|184369.4|22
1722219470000|2024-07-29 02:17:50|184500.3|184375.3|184502.1|184377.1|184502.6|184377.6|184499.2|184374.2|10
1722219480000|2024-07-29 02:18:00|184502.3|184377.3|184538.8|184413.8|184541.3|184416.3|184502.1|184377.1|28
1722219490000|2024-07-29 02:18:10|184539.8|184414.8|184526|184401|184539.8|184414.8|184526|184401|18
1722219500000|2024-07-29 02:18:20|184526.7|184401.7|184524.9|184399.9|184527.7|184402.7|184524.1|184399.1|10
1722219510000|2024-07-29 02:18:30|184525.2|184400.2|184528.2|184403.2|184528.2|184403.2|184524.4|184399.4|9
1722219520000|2024-07-29 02:18:40|184526.6|184401.6|184533.8|184408.8|184533.8|184408.8|184524.8|184399.8|15
1722219530000|2024-07-29 02:18:50|184530.2|184405.2|184532.5|184407.5|184534.2|184409.2|184529.9|184404.9|13
1722219540000|2024-07-29 02:19:00|184530.2|184405.2|184527.3|184402.3|184531.4|184406.4|184526|184401|19
1722219550000|2024-07-29 02:19:10|184527.6|184402.6|184526.7|184401.7|184527.6|184402.6|184526.6|184401.6|7
1722219560000|2024-07-29 02:19:20|184522.7|184397.7|184525.9|184400.9|184527.4|184402.4|184522.7|184397.7|6
1722219570000|2024-07-29 02:19:30|184524.4|184399.4|184524|184399|184525.6|184400.6|184522.2|184397.2|10
1722219580000|2024-07-29 02:19:40|184524.8|184399.8|184524.3|184399.3|184525.1|184400.1|184522|184397|12
1722219590000|2024-07-29 02:19:50|184524.5|184399.5|184524.6|184399.6|184524.6|184399.6|184520.9|184395.9|4
1722219600000|2024-07-29 02:20:00|184524.7|184399.7|184524.6|184399.6|184525.7|184400.7|184519.4|184394.4|14
1722219610000|2024-07-29 02:20:10|184524.4|184399.4|184525.7|184400.7|184527.7|184402.7|184523|184398|20
1722219620000|2024-07-29 02:20:20|184528.3|184403.3|184525.4|184400.4|184529.1|184404.1|184525.1|184400.1|14
1722219630000|2024-07-29 02:20:30|184526.6|184401.6|184527.6|184402.6|184531.4|184406.4|184526.6|184401.6|9
1722219640000|2024-07-29 02:20:40|184527.7|184402.7|184527.5|184402.5|184532.3|184407.3|184527.5|184402.5|12
1722219650000|2024-07-29 02:20:50|184528.1|184403.1|184529.1|184404.1|184530.9|184405.9|184528.1|184403.1|10
1722219660000|2024-07-29 02:21:00|184530.3|184405.3|184533.6|184408.6|184535.3|184410.3|184528.8|184403.8|14
1722219670000|2024-07-29 02:21:10|184531.6|184406.6|184531.8|184406.8|184533.1|184408.1|184527.8|184402.8|18
1722219680000|2024-07-29 02:21:20|184530.4|184405.4|184529.8|184404.8|184531.9|184406.9|184529.2|184404.2|14
1722219690000|2024-07-29 02:21:30|184531.3|184406.3|184530.1|184405.1|184532.2|184407.2|184529.5|184404.5|17
1722219700000|2024-07-29 02:21:40|184531.1|184406.1|184529.6|184404.6|184531.1|184406.1|184528.1|184403.1|17
1722219710000|2024-07-29 02:21:50|184531.2|184406.2|184531.4|184406.4|184531.8|184406.8|184530|184405|7
1722219720000|2024-07-29 02:22:00|184530|184405|184534.6|184409.6|184537.3|184412.3|184529.8|184404.8|12
1722219730000|2024-07-29 02:22:10|184532.6|184407.6|184533.6|184408.6|184534.4|184409.4|184531.9|184406.9|12
1722219740000|2024-07-29 02:22:20|184531.9|184406.9|184522.9|184397.9|184534.1|184409.1|184522.9|184397.9|10
1722219750000|2024-07-29 02:22:30|184527.6|184402.6|184530.8|184405.8|184534.1|184409.1|184527.6|184402.6|12
1722219760000|2024-07-29 02:22:40|184533.5|184408.5|184532.6|184407.6|184537.2|184412.2|184530.6|184405.6|16
1722219770000|2024-07-29 02:22:50|184531.6|184406.6|184532.1|184407.1|184533.4|184408.4|184531.6|184406.6|12
1722219780000|2024-07-29 02:23:00|184533.6|184408.6|184553.1|184428.1|184553.1|184428.1|184532|184407|22
1722219790000|2024-07-29 02:23:10|184552.9|184427.9|184561.6|184436.6|184562.1|184437.1|184550.3|184425.3|25
1722219800000|2024-07-29 02:23:20|184560.3|184435.3|184558.6|184433.6|184560.9|184435.9|184556.5|184431.5|21
1722219810000|2024-07-29 02:23:30|184559.2|184434.2|184560.6|184435.6|184562.6|184437.6|184557.9|184432.9|11
1722219820000|2024-07-29 02:23:40|184558.4|184433.4|184552.7|184427.7|184559.6|184434.6|184551.3|184426.3|23
1722219830000|2024-07-29 02:23:50|184553.3|184428.3|184559.4|184434.4|184561.9|184436.9|184553.3|184428.3|16
1722219840000|2024-07-29 02:24:00|184560.5|184435.5|184566.2|184441.2|184566.2|184441.2|184560.5|184435.5|20
1722219850000|2024-07-29 02:24:10|184567.2|184442.2|184565.1|184440.1|184567.5|184442.5|184564.3|184439.3|20
1722219860000|2024-07-29 02:24:20|184564.3|184439.3|184562.8|184437.8|184565.8|184440.8|184562|184437|29
1722219870000|2024-07-29 02:24:30|184562.1|184437.1|184557.9|184432.9|184562.9|184437.9|184557.5|184432.5|16
1722219880000|2024-07-29 02:24:40|184557.4|184432.4|184558.2|184433.2|184558.7|184433.7|184557.2|184432.2|7
1722219890000|2024-07-29 02:24:50|184558.4|184433.4|184556.8|184431.8|184560|184435|184556.8|184431.8|17
1722219900000|2024-07-29 02:25:00|184558.4|184433.4|184560.5|184435.5|184561.1|184436.1|184555.5|184430.5|25
1722219910000|2024-07-29 02:25:10|184559.5|184434.5|184566.5|184441.5|184566.5|184441.5|184559.5|184434.5|17
1722219920000|2024-07-29 02:25:20|184565.3|184440.3|184566.6|184441.6|184566.6|184441.6|184561.9|184436.9|13
1722219930000|2024-07-29 02:25:30|184563.6|184438.6|184611.8|184486.8|184615.8|184490.8|184562|184437|22
1722219940000|2024-07-29 02:25:40|184612.8|184487.8|184633.1|184508.1|184635.3|184510.3|184611.9|184486.9|10
1722219950000|2024-07-29 02:25:50|184632.5|184507.5|184635.6|184510.6|184635.6|184510.6|184632.5|184507.5|3
1722219960000|2024-07-29 02:26:00|184637.4|184512.4|184633.7|184508.7|184637.4|184512.4|184628.3|184503.3|5
1722219970000|2024-07-29 02:26:10|184633.8|184508.8|184634.5|184509.5|184634.5|184509.5|184633.8|184508.8|2
1722219980000|2024-07-29 02:26:20|184635.5|184510.5|184634.3|184509.3|184635.5|184510.5|184634.2|184509.2|7
1722219990000|2024-07-29 02:26:30|184633.4|184508.4|184614|184489|184634.3|184509.3|184614|184489|7
1722220000000|2024-07-29 02:26:40|184612.5|184487.5|184607.8|184482.8|184612.5|184487.5|184607.4|184482.4|9
1722220010000|2024-07-29 02:26:50|184606.2|184481.2|184608.3|184483.3|184612.3|184487.3|184606.2|184481.2|18
1722220020000|2024-07-29 02:27:00|184607.5|184482.5|184608.9|184483.9|184608.9|184483.9|184607|184482|9
1722220030000|2024-07-29 02:27:10|184608.5|184483.5|184609.9|184484.9|184610.5|184485.5|184608.5|184483.5|8
1722220040000|2024-07-29 02:27:20|184610.2|184485.2|184610.3|184485.3|184611.1|184486.1|184609.1|184484.1|13
1722220050000|2024-07-29 02:27:30|184609.6|184484.6|184607.4|184482.4|184609.6|184484.6|184607.1|184482.1|16
1722220060000|2024-07-29 02:27:40|184608|184483|184611.1|184486.1|184612.3|184487.3|184607.2|184482.2|19
1722220070000|2024-07-29 02:27:50|184611.9|184486.9|184606.1|184481.1|184611.9|184486.9|184606.1|184481.1|15
1722220080000|2024-07-29 02:28:00|184608.1|184483.1|184611.2|184486.2|184611.5|184486.5|184606.1|184481.1|14
1722220090000|2024-07-29 02:28:10|184611.9|184486.9|184614.3|184489.3|184615.1|184490.1|184608.5|184483.5|15
1722220100000|2024-07-29 02:28:20|184614.1|184489.1|184620.6|184495.6|184629|184504|184613.8|184488.8|12
1722220110000|2024-07-29 02:28:30|184620.3|184495.3|184622.6|184497.6|184622.6|184497.6|184620.3|184495.3|5
1722220120000|2024-07-29 02:28:40|184621.1|184496.1|184621.2|184496.2|184622.6|184497.6|184621.1|184496.1|5
1722220130000|2024-07-29 02:28:50|184620.9|184495.9|184618.6|184493.6|184622.2|184497.2|184618.6|184493.6|4
1722220140000|2024-07-29 02:29:00|184622.1|184497.1|184623|184498|184623|184498|184620.3|184495.3|5
1722220150000|2024-07-29 02:29:10|184623.4|184498.4|184623|184498|184623.4|184498.4|184623|184498|2
1722220160000|2024-07-29 02:29:20|184622|184497|184623.8|184498.8|184623.8|184498.8|184622|184497|3
1722220170000|2024-07-29 02:29:30|184622.8|184497.8|184623.7|184498.7|184623.8|184498.8|184622.8|184497.8|7
1722220190000|2024-07-29 02:29:50|184625.6|184500.6|184622.3|184497.3|184625.6|184500.6|184618.7|184493.7|7
1722220200000|2024-07-29 02:30:00|184622.7|184497.7|184633.4|184508.4|184633.4|184508.4|184622|184497|15
1722220210000|2024-07-29 02:30:10|184632.7|184507.7|184633.9|184508.9|184633.9|184508.9|184632.7|184507.7|4
1722220220000|2024-07-29 02:30:20|184631.6|184506.6|184632.7|184507.7|184633.4|184508.4|184630.3|184505.3|9
1722220230000|2024-07-29 02:30:30|184630.6|184505.6|184629.7|184504.7|184632.7|184507.7|184627.1|184502.1|13
1722220240000|2024-07-29 02:30:40|184632.1|184507.1|184629.4|184504.4|184632.1|184507.1|184625.6|184500.6|17
1722220250000|2024-07-29 02:30:50|184622.8|184497.8|184620.7|184495.7|184625|184500|184620.5|184495.5|15
1722220260000|2024-07-29 02:31:00|184623|184498|184627|184502|184627.2|184502.2|184623|184498|13
1722220270000|2024-07-29 02:31:10|184627.7|184502.7|184628.6|184503.6|184628.9|184503.9|184627.7|184502.7|8
1722220280000|2024-07-29 02:31:20|184628.3|184503.3|184627.5|184502.5|184629.8|184504.8|184627.1|184502.1|13
1722220290000|2024-07-29 02:31:30|184626.8|184501.8|184629.5|184504.5|184629.5|184504.5|184626.8|184501.8|9
1722220300000|2024-07-29 02:31:40|184629.2|184504.2|184628.4|184503.4|184629.4|184504.4|184627.9|184502.9|8
1722220310000|2024-07-29 02:31:50|184628.1|184503.1|184635.6|184510.6|184635.6|184510.6|184627.2|184502.2|13
1722220320000|2024-07-29 02:32:00|184635.9|184510.9|184634.5|184509.5|184635.9|184510.9|184633.9|184508.9|3
1722220330000|2024-07-29 02:32:10|184635.1|184510.1|184630.9|184505.9|184635.1|184510.1|184630.6|184505.6|7
1722220340000|2024-07-29 02:32:20|184630.6|184505.6|184628.6|184503.6|184630.6|184505.6|184628.6|184503.6|7
1722220350000|2024-07-29 02:32:30|184628.5|184503.5|184628.2|184503.2|184628.5|184503.5|184627.5|184502.5|9
1722220360000|2024-07-29 02:32:40|184627.6|184502.6|184631.2|184506.2|184631.5|184506.5|184627.6|184502.6|11
1722220370000|2024-07-29 02:32:50|184631.6|184506.6|184633.2|184508.2|184633.2|184508.2|184631.6|184506.6|5
1722220380000|2024-07-29 02:33:00|184632.7|184507.7|184630.6|184505.6|184632.7|184507.7|184629.9|184504.9|5
1722220400000|2024-07-29 02:33:20|184629.3|184504.3|184629.7|184504.7|184631.1|184506.1|184629.2|184504.2|7
1722220410000|2024-07-29 02:33:30|184630.3|184505.3|184630.9|184505.9|184631.3|184506.3|184630.3|184505.3|4
1722220420000|2024-07-29 02:33:40|184631.1|184506.1|184631|184506|184631.1|184506.1|184630.7|184505.7|7
1722220430000|2024-07-29 02:33:50|184631.7|184506.7|184631.7|184506.7|184631.7|184506.7|184631.7|184506.7|1
1722220440000|2024-07-29 02:34:00|184631.5|184506.5|184633.7|184508.7|184633.7|184508.7|184631.5|184506.5|6
1722220450000|2024-07-29 02:34:10|184633.2|184508.2|184629.5|184504.5|184633.2|184508.2|184629.5|184504.5|5
1722220460000|2024-07-29 02:34:20|184630.8|184505.8|184629|184504|184632|184507|184629|184504|10
1722220470000|2024-07-29 02:34:30|184628.5|184503.5|184641.1|184516.1|184641.1|184516.1|184628.5|184503.5|6
1722220480000|2024-07-29 02:34:40|184642|184517|184643.7|184518.7|184644.2|184519.2|184641.9|184516.9|7
1722220490000|2024-07-29 02:34:50|184645.1|184520.1|184642|184517|184648.2|184523.2|184639|184514|22
1722220500000|2024-07-29 02:35:00|184639.5|184514.5|184641.2|184516.2|184641.5|184516.5|184638.5|184513.5|10
1722220510000|2024-07-29 02:35:10|184638.7|184513.7|184636.5|184511.5|184641.4|184516.4|184636.5|184511.5|11
1722220520000|2024-07-29 02:35:20|184636.4|184511.4|184637.7|184512.7|184637.7|184512.7|184636.1|184511.1|7
1722220530000|2024-07-29 02:35:30|184636.5|184511.5|184636|184511|184637.4|184512.4|184634.3|184509.3|11
1722220540000|2024-07-29 02:35:40|184634.6|184509.6|184633.4|184508.4|184637|184512|184633.4|184508.4|11
1722220550000|2024-07-29 02:35:50|184635.2|184510.2|184635.1|184510.1|184637.1|184512.1|184633.1|184508.1|13
1722220560000|2024-07-29 02:36:00|184634.8|184509.8|184637.2|184512.2|184638.2|184513.2|184633.4|184508.4|22
1722220570000|2024-07-29 02:36:10|184638.4|184513.4|184636.9|184511.9|184638.4|184513.4|184635.5|184510.5|17
1722220580000|2024-07-29 02:36:20|184638.1|184513.1|184640|184515|184640|184515|184635.7|184510.7|13
1722220590000|2024-07-29 02:36:30|184638.2|184513.2|184641.3|184516.3|184641.7|184516.7|184638.2|184513.2|9
1722220600000|2024-07-29 02:36:40|184642.7|184517.7|184643.2|184518.2|184643.2|184518.2|184640|184515|4
1722220610000|2024-07-29 02:36:50|184641.8|184516.8|184646|184521|184646|184521|184639.6|184514.6|8
1722220620000|2024-07-29 02:37:00|184646.4|184521.4|184640.1|184515.1|184646.4|184521.4|184637.7|184512.7|15
1722220630000|2024-07-29 02:37:10|184640|184515|184639.9|184514.9|184641.6|184516.6|184639.8|184514.8|9
1722220640000|2024-07-29 02:37:20|184641.1|184516.1|184639.7|184514.7|184641.5|184516.5|184639.7|184514.7|8
1722220650000|2024-07-29 02:37:30|184640.7|184515.7|184642.6|184517.6|184643.3|184518.3|184640.7|184515.7|9
1722220660000|2024-07-29 02:37:40|184642.7|184517.7|184642.7|184517.7|184644.5|184519.5|184641|184516|8
1722220670000|2024-07-29 02:37:50|184644.8|184519.8|184644.5|184519.5|184644.8|184519.8|184641.5|184516.5|8
1722220680000|2024-07-29 02:38:00|184642.5|184517.5|184642.8|184517.8|184643.3|184518.3|184641|184516|6
1722220690000|2024-07-29 02:38:10|184641.5|184516.5|184639|184514|184643.3|184518.3|184638.7|184513.7|5
1722220700000|2024-07-29 02:38:20|184640.3|184515.3|184642.3|184517.3|184643.8|184518.8|184639.4|184514.4|12
1722220710000|2024-07-29 02:38:30|184641.1|184516.1|184635.5|184510.5|184642.2|184517.2|184633.8|184508.8|22
1722220720000|2024-07-29 02:38:40|184636.1|184511.1|184636.6|184511.6|184637.8|184512.8|184633.4|184508.4|24
1722220730000|2024-07-29 02:38:50|184636.5|184511.5|184635.4|184510.4|184637.9|184512.9|184635|184510|21
1722220740000|2024-07-29 02:39:00|184636.5|184511.5|184639.3|184514.3|184642|184517|184636.5|184511.5|22
1722220750000|2024-07-29 02:39:10|184640.5|184515.5|184643.4|184518.4|184644.6|184519.6|184640.5|184515.5|15
1722220760000|2024-07-29 02:39:20|184644.6|184519.6|184643.6|184518.6|184644.6|184519.6|184642.2|184517.2|10
1722220770000|2024-07-29 02:39:30|184643.2|184518.2|184642|184517|184643.2|184518.2|184641.4|184516.4|3
1722220780000|2024-07-29 02:39:40|184640.4|184515.4|184643|184518|184643|184518|184640.4|184515.4|5
1722220790000|2024-07-29 02:39:50|184642|184517|184641.7|184516.7|184642.9|184517.9|184641.2|184516.2|12
1722220800000|2024-07-29 02:40:00|184641.8|184516.8|184643.3|184518.3|184643.3|184518.3|184638.3|184513.3|8
1722220810000|2024-07-29 02:40:10|184641.6|184516.6|184646.7|184521.7|184647.3|184522.3|184641.6|184516.6|7
1722220820000|2024-07-29 02:40:20|184646.4|184521.4|184639|184514|184647.4|184522.4|184639|184514|12
1722220830000|2024-07-29 02:40:30|184640.2|184515.2|184638.7|184513.7|184640.5|184515.5|184638.4|184513.4|12
1722220840000|2024-07-29 02:40:40|184638.8|184513.8|184638.6|184513.6|184640.6|184515.6|184638.3|184513.3|11
1722220850000|2024-07-29 02:40:50|184640.3|184515.3|184635.6|184510.6|184640.3|184515.3|184634.7|184509.7|13
1722220860000|2024-07-29 02:41:00|184636.6|184511.6|184636.7|184511.7|184636.7|184511.7|184636.6|184511.6|2
1722220870000|2024-07-29 02:41:10|184635.8|184510.8|184635.8|184510.8|184635.8|184510.8|184635.8|184510.8|1
1722220880000|2024-07-29 02:41:20|184636.9|184511.9|184641.2|184516.2|184641.2|184516.2|184636.1|184511.1|9
1722220890000|2024-07-29 02:41:30|184645.5|184520.5|184642.6|184517.6|184645.5|184520.5|184641.7|184516.7|7
1722220910000|2024-07-29 02:41:50|184646.3|184521.3|184645.3|184520.3|184646.3|184521.3|184645.3|184520.3|2
1722220920000|2024-07-29 02:42:00|184643.6|184518.6|184644.6|184519.6|184644.6|184519.6|184643.6|184518.6|2
1722220930000|2024-07-29 02:42:10|184641.4|184516.4|184641.4|184516.4|184641.4|184516.4|184641.4|184516.4|1
1722220950000|2024-07-29 02:42:30|184639.5|184514.5|184639.3|184514.3|184639.5|184514.5|184639.3|184514.3|2
1722220960000|2024-07-29 02:42:40|184640.8|184515.8|184640.8|184515.8|184640.8|184515.8|184640.8|184515.8|1
1722220980000|2024-07-29 02:43:00|184644.7|184519.7|184642|184517|184644.7|184519.7|184642|184517|2
1722220990000|2024-07-29 02:43:10|184641.9|184516.9|184641.9|184516.9|184641.9|184516.9|184641.9|184516.9|1
1722221010000|2024-07-29 02:43:30|184643.9|184518.9|184655.9|184530.9|184655.9|184530.9|184643.9|184518.9|3
1722221040000|2024-07-29 02:44:00|184645|184520|184641.8|184516.8|184645|184520|184641.8|184516.8|3
1722221070000|2024-07-29 02:44:30|184652.9|184527.9|184652.9|184527.9|184652.9|184527.9|184652.9|184527.9|1
1722221090000|2024-07-29 02:44:50|184643.6|184518.6|184643.6|184518.6|184643.6|184518.6|184643.6|184518.6|1
1722221100000|2024-07-29 02:45:00|184642.4|184517.4|184642.4|184517.4|184642.4|184517.4|184642.4|184517.4|1
1722221120000|2024-07-29 02:45:20|184646.4|184521.4|184646.4|184521.4|184646.4|184521.4|184646.4|184521.4|1
1722221130000|2024-07-29 02:45:30|184652.9|184527.9|184646.4|184521.4|184652.9|184527.9|184646.4|184521.4|2
1722221150000|2024-07-29 02:45:50|184642.6|184517.6|184648|184523|184648|184523|184642.6|184517.6|8
1722221160000|2024-07-29 02:46:00|184646.8|184521.8|184641|184516|184647|184522|184640|184515|13
1722221170000|2024-07-29 02:46:10|184639.8|184514.8|184639.1|184514.1|184639.8|184514.8|184638.3|184513.3|7
1722221180000|2024-07-29 02:46:20|184639|184514|184639.3|184514.3|184639.3|184514.3|184637.5|184512.5|9
1722221190000|2024-07-29 02:46:30|184638.3|184513.3|184648.1|184523.1|184650.6|184525.6|184638.3|184513.3|21
1722221200000|2024-07-29 02:46:40|184646.4|184521.4|184614.3|184489.3|184649.7|184524.7|184613.8|184488.8|20
1722221210000|2024-07-29 02:46:50|184612.9|184487.9|184613.5|184488.5|184615.7|184490.7|184610.5|184485.5|22
1722221220000|2024-07-29 02:47:00|184612.6|184487.6|184611.6|184486.6|184624.5|184499.5|184610.6|184485.6|23
1722221230000|2024-07-29 02:47:10|184612.3|184487.3|184610.7|184485.7|184612.4|184487.4|184610.7|184485.7|5
1722221240000|2024-07-29 02:47:20|184612.9|184487.9|184617.3|184492.3|184618|184493|184612.9|184487.9|19
1722221250000|2024-07-29 02:47:30|184616.5|184491.5|184609|184484|184616.5|184491.5|184608.9|184483.9|31
1722221260000|2024-07-29 02:47:40|184608.7|184483.7|184612.2|184487.2|184612.2|184487.2|184605.9|184480.9|14
1722221270000|2024-07-29 02:47:50|184609.7|184484.7|184609.5|184484.5|184612.6|184487.6|184609.5|184484.5|9
1722221280000|2024-07-29 02:48:00|184612.3|184487.3|184608.9|184483.9|184612.3|184487.3|184608.2|184483.2|7
1722221290000|2024-07-29 02:48:10|184609.5|184484.5|184618|184493|184619.7|184494.7|184609|184484|12
1722221300000|2024-07-29 02:48:20|184617.5|184492.5|184617.5|184492.5|184617.5|184492.5|184615.7|184490.7|3
1722221310000|2024-07-29 02:48:30|184619.3|184494.3|184612|184487|184623.6|184498.6|184610.6|184485.6|14
1722221320000|2024-07-29 02:48:40|184610.8|184485.8|184614.7|184489.7|184616.2|184491.2|184610.8|184485.8|12
1722221330000|2024-07-29 02:48:50|184616.2|184491.2|184614.8|184489.8|184616.2|184491.2|184614.6|184489.6|8
1722221340000|2024-07-29 02:49:00|184613.7|184488.7|184615.1|184490.1|184620.5|184495.5|184613.7|184488.7|13
1722221350000|2024-07-29 02:49:10|184616.6|184491.6|184614.5|184489.5|184617.4|184492.4|184611.6|184486.6|14
1722221360000|2024-07-29 02:49:20|184611.6|184486.6|184620|184495|184621.4|184496.4|184611.6|184486.6|7
1722221370000|2024-07-29 02:49:30|184621.4|184496.4|184616.3|184491.3|184621.4|184496.4|184612.4|184487.4|16
1722221380000|2024-07-29 02:49:40|184615.3|184490.3|184614|184489|184615.8|184490.8|184612.7|184487.7|13
1722221390000|2024-07-29 02:49:50|184611.7|184486.7|184611.1|184486.1|184613|184488|184610|184485|16
1722221400000|2024-07-29 02:50:00|184610.1|184485.1|184603.9|184478.9|184611.5|184486.5|184603.1|184478.1|9
1722221410000|2024-07-29 02:50:10|184605.3|184480.3|184603.9|184478.9|184605.3|184480.3|184603.9|184478.9|4
1722221420000|2024-07-29 02:50:20|184605.3|184480.3|184604.8|184479.8|184605.3|184480.3|184603.4|184478.4|8
1722221430000|2024-07-29 02:50:30|184605.6|184480.6|184614.3|184489.3|184614.7|184489.7|184604.4|184479.4|14
1722221440000|2024-07-29 02:50:40|184614.7|184489.7|184607.9|184482.9|184616.3|184491.3|184607.7|184482.7|19
1722221450000|2024-07-29 02:50:50|184607.5|184482.5|184606.1|184481.1|184607.8|184482.8|184604.5|184479.5|10
1722221460000|2024-07-29 02:51:00|184607.2|184482.2|184606.1|184481.1|184607.2|184482.2|184605.1|184480.1|9
1722221470000|2024-07-29 02:51:10|184605.1|184480.1|184607.5|184482.5|184609.5|184484.5|184605.1|184480.1|21
1722221480000|2024-07-29 02:51:20|184609.7|184484.7|184611.5|184486.5|184614.7|184489.7|184607.1|184482.1|21
1722221490000|2024-07-29 02:51:30|184612.7|184487.7|184615.5|184490.5|184615.5|184490.5|184610.5|184485.5|13
1722221500000|2024-07-29 02:51:40|184613.4|184488.4|184610.9|184485.9|184613.9|184488.9|184610.5|184485.5|16
1722221510000|2024-07-29 02:51:50|184612|184487|184608.7|184483.7|184612|184487|184608.7|184483.7|5
1722221520000|2024-07-29 02:52:00|184609.7|184484.7|184610.5|184485.5|184610.8|184485.8|184606.7|184481.7|8
1722221530000|2024-07-29 02:52:10|184609.5|184484.5|184608.8|184483.8|184609.5|184484.5|184608.8|184483.8|3
1722221540000|2024-07-29 02:52:20|184607.3|184482.3|184605.6|184480.6|184607.3|184482.3|184604.9|184479.9|6
1722221550000|2024-07-29 02:52:30|184605.2|184480.2|184602.1|184477.1|184607.2|184482.2|184600.1|184475.1|16
1722221560000|2024-07-29 02:52:40|184601.4|184476.4|184593.1|184468.1|184602.4|184477.4|184592.5|184467.5|28
1722221570000|2024-07-29 02:52:50|184594.7|184469.7|184596.7|184471.7|184596.7|184471.7|184592.9|184467.9|26
1722221580000|2024-07-29 02:53:00|184594.5|184469.5|184594.7|184469.7|184596.4|184471.4|184594.5|184469.5|14
1722221590000|2024-07-29 02:53:10|184595.5|184470.5|184598.7|184473.7|184600.4|184475.4|184595.5|184470.5|16
1722221600000|2024-07-29 02:53:20|184600.1|184475.1|184600.1|184475.1|184600.1|184475.1|184598.1|184473.1|17
1722221610000|2024-07-29 02:53:30|184599.8|184474.8|184600.3|184475.3|184600.3|184475.3|184598.1|184473.1|6
1722221620000|2024-07-29 02:53:40|184600.2|184475.2|184600.6|184475.6|184601.7|184476.7|184599.5|184474.5|14
1722221630000|2024-07-29 02:53:50|184600.5|184475.5|184600.9|184475.9|184600.9|184475.9|184599.9|184474.9|4
1722221640000|2024-07-29 02:54:00|184603.5|184478.5|184602.7|184477.7|184604.1|184479.1|184601.7|184476.7|10
1722221650000|2024-07-29 02:54:10|184604.7|184479.7|184605.7|184480.7|184606.2|184481.2|184603.5|184478.5|10
1722221660000|2024-07-29 02:54:20|184603.5|184478.5|184600.5|184475.5|184603.5|184478.5|184600.5|184475.5|4
1722221670000|2024-07-29 02:54:30|184599.5|184474.5|184599.5|184474.5|184600.8|184475.8|184599.5|184474.5|7
1722221680000|2024-07-29 02:54:40|184600.2|184475.2|184599.2|184474.2|184600.2|184475.2|184598.8|184473.8|13
1722221690000|2024-07-29 02:54:50|184600.2|184475.2|184600.5|184475.5|184600.5|184475.5|184599.2|184474.2|8
1722221700000|2024-07-29 02:55:00|184600.2|184475.2|184568.5|184443.5|184600.5|184475.5|184566.6|184441.6|20
1722221710000|2024-07-29 02:55:10|184568.3|184443.3|184566.3|184441.3|184568.6|184443.6|184564.7|184439.7|15
1722221720000|2024-07-29 02:55:20|184567.8|184442.8|184564.8|184439.8|184567.8|184442.8|184564.8|184439.8|19
1722221730000|2024-07-29 02:55:30|184564.3|184439.3|184564.1|184439.1|184566.1|184441.1|184562.7|184437.7|7
1722221740000|2024-07-29 02:55:40|184563.5|184438.5|184560.1|184435.1|184565|184440|184559.7|184434.7|23
1722221750000|2024-07-29 02:55:50|184559.2|184434.2|184562.1|184437.1|184562.2|184437.2|184557.6|184432.6|23
1722221760000|2024-07-29 02:56:00|184561.8|184436.8|184563.4|184438.4|184564.5|184439.5|184561.3|184436.3|17
1722221770000|2024-07-29 02:56:10|184562.9|184437.9|184563|184438|184566.1|184441.1|184562.9|184437.9|15
1722221780000|2024-07-29 02:56:20|184562.4|184437.4|184565.8|184440.8|184566.5|184441.5|184561.1|184436.1|11
1722221790000|2024-07-29 02:56:30|184565.1|184440.1|184563.6|184438.6|184565.1|184440.1|184563.5|184438.5|7
1722221800000|2024-07-29 02:56:40|184564.3|184439.3|184562.8|184437.8|184564.9|184439.9|184562.4|184437.4|11
1722221810000|2024-07-29 02:56:50|184562.1|184437.1|184562.9|184437.9|184564|184439|184562.1|184437.1|7
1722221820000|2024-07-29 02:57:00|184562.6|184437.6|184566.4|184441.4|184566.9|184441.9|184561.8|184436.8|14
1722221830000|2024-07-29 02:57:10|184564.8|184439.8|184567.8|184442.8|184567.8|184442.8|184564.4|184439.4|5
1722221840000|2024-07-29 02:57:20|184566.9|184441.9|184571.4|184446.4|184571.7|184446.7|184566.2|184441.2|20
1722221850000|2024-07-29 02:57:30|184571.7|184446.7|184570.8|184445.8|184572.2|184447.2|184570.8|184445.8|10
1722221860000|2024-07-29 02:57:40|184571.5|184446.5|184569.5|184444.5|184571.5|184446.5|184568.3|184443.3|11
1722221880000|2024-07-29 02:58:00|184566.2|184441.2|184565.8|184440.8|184566.6|184441.6|184562.6|184437.6|12
1722221890000|2024-07-29 02:58:10|184566.1|184441.1|184566.5|184441.5|184567.7|184442.7|184565.1|184440.1|11
1722221900000|2024-07-29 02:58:20|184566.4|184441.4|184567.9|184442.9|184567.9|184442.9|184564|184439|13
1722221910000|2024-07-29 02:58:30|184568.2|184443.2|184568.6|184443.6|184569.4|184444.4|184567.3|184442.3|11
1722221920000|2024-07-29 02:58:40|184568.1|184443.1|184569.8|184444.8|184571.7|184446.7|184567|184442|21
1722221930000|2024-07-29 02:58:50|184570.9|184445.9|184565.1|184440.1|184571.9|184446.9|184565.1|184440.1|13
1722221940000|2024-07-29 02:59:00|184566.3|184441.3|184563.9|184438.9|184566.7|184441.7|184563.9|184438.9|15
1722221950000|2024-07-29 02:59:10|184564.7|184439.7|184568.7|184443.7|184568.7|184443.7|184563.5|184438.5|15
1722221960000|2024-07-29 02:59:20|184569|184444|184569.8|184444.8|184569.8|184444.8|184569|184444|4
1722221980000|2024-07-29 02:59:40|184570|184445|184570.6|184445.6|184570.6|184445.6|184569.2|184444.2|3
1722221990000|2024-07-29 02:59:50|184568.6|184443.6|184570.2|184445.2|184570.2|184445.2|184568.6|184443.6|2
1722222000000|2024-07-29 03:00:00|184570.1|184445.1|184568.7|184443.7|184570.1|184445.1|184568.7|184443.7|7
1722222010000|2024-07-29 03:00:10|184569|184444|184568.9|184443.9|184569|184444|184568.6|184443.6|5
1722222020000|2024-07-29 03:00:20|184568.7|184443.7|184569|184444|184569|184444|184568.7|184443.7|2
1722222030000|2024-07-29 03:00:30|184570.6|184445.6|184572.4|184447.4|184573.4|184448.4|184570.1|184445.1|12
1722222040000|2024-07-29 03:00:40|184571.5|184446.5|184571.5|184446.5|184572.7|184447.7|184570.9|184445.9|8
1722222050000|2024-07-29 03:00:50|184570.5|184445.5|184570.6|184445.6|184572.8|184447.8|184570.5|184445.5|8
1722222060000|2024-07-29 03:01:00|184572.3|184447.3|184571.5|184446.5|184574.3|184449.3|184569.8|184444.8|9
1722222070000|2024-07-29 03:01:10|184570.9|184445.9|184547.2|184422.2|184570.9|184445.9|184542.6|184417.6|24
1722222080000|2024-07-29 03:01:20|184547|184422|184546.2|184421.2|184548.1|184423.1|184543.7|184418.7|19
1722222090000|2024-07-29 03:01:30|184545.5|184420.5|184546.5|184421.5|184546.6|184421.6|184542.9|184417.9|25
1722222100000|2024-07-29 03:01:40|184545.6|184420.6|184544.5|184419.5|184546.1|184421.1|184544.5|184419.5|9
1722222110000|2024-07-29 03:01:50|184545.7|184420.7|184545.7|184420.7|184545.7|184420.7|184545.7|184420.7|1
1722222120000|2024-07-29 03:02:00|184544|184419|184544.1|184419.1|184546.7|184421.7|184543.9|184418.9|13
1722222140000|2024-07-29 03:02:20|184544.3|184419.3|184544|184419|184545.2|184420.2|184544|184419|7
1722222150000|2024-07-29 03:02:30|184545.2|184420.2|184544.5|184419.5|184545.3|184420.3|184543.4|184418.4|8
1722222160000|2024-07-29 03:02:40|184543.8|184418.8|184543.8|184418.8|184544.6|184419.6|184543.3|184418.3|8
1722222170000|2024-07-29 03:02:50|184545.2|184420.2|184544.6|184419.6|184545.2|184420.2|184543.4|184418.4|5
1722222180000|2024-07-29 03:03:00|184544.3|184419.3|184544|184419|184544.3|184419.3|184544|184419|2
1722222190000|2024-07-29 03:03:10|184544.3|184419.3|184550.8|184425.8|184555.7|184430.7|184544.3|184419.3|16
1722222200000|2024-07-29 03:03:20|184549.1|184424.1|184551.2|184426.2|184552.4|184427.4|184549.1|184424.1|9
1722222210000|2024-07-29 03:03:30|184552.4|184427.4|184552.8|184427.8|184553.6|184428.6|184549.7|184424.7|12
1722222220000|2024-07-29 03:03:40|184551.6|184426.6|184552.1|184427.1|184552.8|184427.8|184549.4|184424.4|7
1722222230000|2024-07-29 03:03:50|184554.1|184429.1|184548.1|184423.1|184554.1|184429.1|184548.1|184423.1|16
1722222240000|2024-07-29 03:04:00|184549.6|184424.6|184550.1|184425.1|184552.8|184427.8|184549.6|184424.6|9
1722222250000|2024-07-29 03:04:10|184548.1|184423.1|184547.9|184422.9|184548.1|184423.1|184547.9|184422.9|2
1722222260000|2024-07-29 03:04:20|184548.2|184423.2|184543.2|184418.2|184548.8|184423.8|184530.8|184405.8|13
1722222270000|2024-07-29 03:04:30|184542.2|184417.2|184542|184417|184543.3|184418.3|184541.6|184416.6|7
1722222280000|2024-07-29 03:04:40|184542.4|184417.4|184541.5|184416.5|184542.4|184417.4|184541.1|184416.1|5
1722222290000|2024-07-29 03:04:50|184541.9|184416.9|184541.8|184416.8|184543.6|184418.6|184540.5|184415.5|8
1722222300000|2024-07-29 03:05:00|184540.5|184415.5|184542.9|184417.9|184542.9|184417.9|184540.5|184415.5|6
1722222310000|2024-07-29 03:05:10|184542.5|184417.5|184542.8|184417.8|184542.8|184417.8|184542.5|184417.5|2
1722222320000|2024-07-29 03:05:20|184542.1|184417.1|184542.1|184417.1|184542.1|184417.1|184542.1|184417.1|1
1722222330000|2024-07-29 03:05:30|184545.5|184420.5|184545.8|184420.8|184545.8|184420.8|184545.5|184420.5|2
1722222340000|2024-07-29 03:05:40|184545.5|184420.5|184545.5|184420.5|184545.5|184420.5|184545.5|184420.5|1
1722222350000|2024-07-29 03:05:50|184546|184421|184545.4|184420.4|184546|184421|184545.4|184420.4|2
1722222380000|2024-07-29 03:06:20|184544.7|184419.7|184540.1|184415.1|184544.7|184419.7|184540.1|184415.1|4
1722222400000|2024-07-29 03:06:40|184538.1|184413.1|184501.1|184376.1|184538.1|184413.1|184501.1|184376.1|12
1722222410000|2024-07-29 03:06:50|184502.6|184377.6|184500.6|184375.6|184502.9|184377.9|184500.3|184375.3|11
1722222420000|2024-07-29 03:07:00|184501.3|184376.3|184498.1|184373.1|184503.3|184378.3|184498|184373|22
1722222430000|2024-07-29 03:07:10|184498.3|184373.3|184499.9|184374.9|184503|184378|184498.3|184373.3|14
1722222440000|2024-07-29 03:07:20|184500.4|184375.4|184493.9|184368.9|184502.5|184377.5|184491.9|184366.9|13
1722222450000|2024-07-29 03:07:30|184492|184367|184499.3|184374.3|184499.3|184374.3|184492|184367|18
1722222460000|2024-07-29 03:07:40|184500|184375|184496.7|184371.7|184502.5|184377.5|184493.8|184368.8|19
1722222470000|2024-07-29 03:07:50|184495.4|184370.4|184494.5|184369.5|184496.4|184371.4|184489.1|184364.1|30
1722222480000|2024-07-29 03:08:00|184495.2|184370.2|184497.6|184372.6|184497.8|184372.8|184488.8|184363.8|24
1722222490000|2024-07-29 03:08:10|184499.2|184374.2|184496.1|184371.1|184499.2|184374.2|184493.3|184368.3|15
1722222500000|2024-07-29 03:08:20|184497.3|184372.3|184494|184369|184499.1|184374.1|184493.6|184368.6|12
1722222510000|2024-07-29 03:08:30|184492.6|184367.6|184496.6|184371.6|184496.6|184371.6|184492.6|184367.6|9
1722222520000|2024-07-29 03:08:40|184496.9|184371.9|184498.8|184373.8|184503|184378|184496.9|184371.9|19
1722222530000|2024-07-29 03:08:50|184498.7|184373.7|184499.7|184374.7|184499.7|184374.7|184498.2|184373.2|12
1722222540000|2024-07-29 03:09:00|184499.8|184374.8|184496.5|184371.5|184499.8|184374.8|184492.7|184367.7|17
1722222550000|2024-07-29 03:09:10|184496.9|184371.9|184501.7|184376.7|184506.2|184381.2|184496.9|184371.9|20
1722222560000|2024-07-29 03:09:20|184498.4|184373.4|184495.1|184370.1|184499.4|184374.4|184494.8|184369.8|19
1722222570000|2024-07-29 03:09:30|184495.6|184370.6|184495.1|184370.1|184496.7|184371.7|184491.7|184366.7|16
1722222580000|2024-07-29 03:09:40|184496.4|184371.4|184495.6|184370.6|184497|184372|184492.2|184367.2|17
1722222590000|2024-07-29 03:09:50|184497.2|184372.2|184501.9|184376.9|184504.9|184379.9|184497.2|184372.2|12
1722222600000|2024-07-29 03:10:00|184501.3|184376.3|184493.9|184368.9|184501.3|184376.3|184490.2|184365.2|23
1722222610000|2024-07-29 03:10:10|184492.7|184367.7|184496|184371|184496|184371|184491.3|184366.3|12
1722222620000|2024-07-29 03:10:20|184495|184370|184495|184370|184496|184371|184495|184370|3
1722222630000|2024-07-29 03:10:30|184496|184371|184495.8|184370.8|184497|184372|184495|184370|8
1722222640000|2024-07-29 03:10:40|184495|184370|184499.7|184374.7|184499.7|184374.7|184494.7|184369.7|14
1722222650000|2024-07-29 03:10:50|184498.7|184373.7|184498.8|184373.8|184499.5|184374.5|184497|184372|12
1722222660000|2024-07-29 03:11:00|184498.9|184373.9|184499.2|184374.2|184499.9|184374.9|184497.5|184372.5|15
1722222670000|2024-07-29 03:11:10|184498.3|184373.3|184498.4|184373.4|184499.2|184374.2|184498.2|184373.2|4
1722222690000|2024-07-29 03:11:30|184497.8|184372.8|184496.3|184371.3|184497.8|184372.8|184495.9|184370.9|6
1722222700000|2024-07-29 03:11:40|184495.5|184370.5|184469.8|184344.8|184495.5|184370.5|184468.3|184343.3|13
1722222710000|2024-07-29 03:11:50|184469.3|184344.3|184469.1|184344.1|184471.3|184346.3|184469.1|184344.1|14
1722222720000|2024-07-29 03:12:00|184470.9|184345.9|184470.5|184345.5|184471.2|184346.2|184470.2|184345.2|5
1722222730000|2024-07-29 03:12:10|184469.5|184344.5|184476|184351|184476|184351|184468.7|184343.7|11
1722222740000|2024-07-29 03:12:20|184474.5|184349.5|184474.6|184349.6|184475.4|184350.4|184473|184348|8
1722222750000|2024-07-29 03:12:30|184473.9|184348.9|184473.4|184348.4|184474.4|184349.4|184472.7|184347.7|8
1722222760000|2024-07-29 03:12:40|184474.3|184349.3|184474.6|184349.6|184475.3|184350.3|184473.6|184348.6|9
1722222770000|2024-07-29 03:12:50|184476.9|184351.9|184474.1|184349.1|184477.4|184352.4|184474.1|184349.1|9
1722222780000|2024-07-29 03:13:00|184475.3|184350.3|184479.8|184354.8|184480.8|184355.8|184472.8|184347.8|15
1722222790000|2024-07-29 03:13:10|184479.9|184354.9|184502.6|184377.6|184502.6|184377.6|184479.3|184354.3|23
1722222800000|2024-07-29 03:13:20|184500.9|184375.9|184502.7|184377.7|184502.8|184377.8|184500.9|184375.9|8
1722222810000|2024-07-29 03:13:30|184503.6|184378.6|184503.2|184378.2|184504.1|184379.1|184501|184376|15
1722222820000|2024-07-29 03:13:40|184502.3|184377.3|184498.3|184373.3|184503.9|184378.9|184497.6|184372.6|21
1722222830000|2024-07-29 03:13:50|184499.3|184374.3|184503.6|184378.6|184503.6|184378.6|184499.3|184374.3|10
1722222840000|2024-07-29 03:14:00|184503.4|184378.4|184502.3|184377.3|184504.6|184379.6|184499.8|184374.8|18
1722222850000|2024-07-29 03:14:10|184501.4|184376.4|184500.2|184375.2|184503|184378|184497.8|184372.8|18
1722222860000|2024-07-29 03:14:20|184500.9|184375.9|184500|184375|184501.6|184376.6|184497|184372|22
1722222870000|2024-07-29 03:14:30|184501.1|184376.1|184501|184376|184502.4|184377.4|184499|184374|17
1722222880000|2024-07-29 03:14:40|184499.4|184374.4|184500.8|184375.8|184502.8|184377.8|184498.7|184373.7|18
1722222890000|2024-07-29 03:14:50|184501.8|184376.8|184499.8|184374.8|184502.7|184377.7|184498.6|184373.6|16
1722222900000|2024-07-29 03:15:00|184499.5|184374.5|184501.3|184376.3|184502.8|184377.8|184499.2|184374.2|18
1722222910000|2024-07-29 03:15:10|184502.3|184377.3|184498.6|184373.6|184502.6|184377.6|184496.9|184371.9|17
1722222920000|2024-07-29 03:15:20|184498.7|184373.7|184500.1|184375.1|184500.1|184375.1|184494.1|184369.1|28
1722222930000|2024-07-29 03:15:30|184501.1|184376.1|184499.8|184374.8|184502.5|184377.5|184499.5|184374.5|17
1722222940000|2024-07-29 03:15:40|184500.7|184375.7|184502.3|184377.3|184502.3|184377.3|184495.7|184370.7|17
1722222950000|2024-07-29 03:15:50|184502.8|184377.8|184502.7|184377.7|184502.9|184377.9|184501.6|184376.6|15
1722222960000|2024-07-29 03:16:00|184502.8|184377.8|184500.7|184375.7|184502.8|184377.8|184500.6|184375.6|14
1722222970000|2024-07-29 03:16:10|184501.3|184376.3|184500.8|184375.8|184501.9|184376.9|184499.4|184374.4|13
1722222980000|2024-07-29 03:16:20|184500|184375|184502.9|184377.9|184502.9|184377.9|184499.9|184374.9|15
1722222990000|2024-07-29 03:16:30|184503.3|184378.3|184502.7|184377.7|184503.8|184378.8|184501.9|184376.9|14
1722223000000|2024-07-29 03:16:40|184502.6|184377.6|184502.3|184377.3|184503.5|184378.5|184501.1|184376.1|16
1722223010000|2024-07-29 03:16:50|184503.4|184378.4|184506.3|184381.3|184506.3|184381.3|184502.6|184377.6|12
1722223020000|2024-07-29 03:17:00|184504.3|184379.3|184505.8|184380.8|184506.4|184381.4|184503.1|184378.1|15
1722223030000|2024-07-29 03:17:10|184506|184381|184504.9|184379.9|184507.2|184382.2|184503.8|184378.8|13
1722223040000|2024-07-29 03:17:20|184506.7|184381.7|184502.5|184377.5|184506.7|184381.7|184502.1|184377.1|11
1722223050000|2024-07-29 03:17:30|184503.5|184378.5|184504.2|184379.2|184505.4|184380.4|184503.1|184378.1|14
1722223060000|2024-07-29 03:17:40|184502.9|184377.9|184506.4|184381.4|184506.4|184381.4|184502.2|184377.2|19
1722223070000|2024-07-29 03:17:50|184504|184379|184502.6|184377.6|184508.5|184383.5|184499.2|184374.2|23
1722223080000|2024-07-29 03:18:00|184502|184377|184503.2|184378.2|184504|184379|184500.6|184375.6|17
1722223090000|2024-07-29 03:18:10|184504.1|184379.1|184503.7|184378.7|184504.1|184379.1|184490.6|184365.6|22
1722223100000|2024-07-29 03:18:20|184503|184378|184501.4|184376.4|184503.1|184378.1|184500.2|184375.2|12
1722223110000|2024-07-29 03:18:30|184501.1|184376.1|184500.5|184375.5|184502.3|184377.3|184500.2|184375.2|16
1722223120000|2024-07-29 03:18:40|184501.2|184376.2|184502.6|184377.6|184503.3|184378.3|184500.6|184375.6|14
1722223130000|2024-07-29 03:18:50|184503.7|184378.7|184499.6|184374.6|184506.7|184381.7|184499.5|184374.5|16
1722223140000|2024-07-29 03:19:00|184500.3|184375.3|184498.3|184373.3|184500.3|184375.3|184498.2|184373.2|7
1722223150000|2024-07-29 03:19:10|184499.4|184374.4|184500.7|184375.7|184500.7|184375.7|184498.3|184373.3|9
1722223160000|2024-07-29 03:19:20|184501.7|184376.7|184501|184376|184501.9|184376.9|184500.9|184375.9|4
1722223170000|2024-07-29 03:19:30|184498.8|184373.8|184498.9|184373.9|184501.4|184376.4|184498.4|184373.4|7
1722223180000|2024-07-29 03:19:40|184497|184372|184498.3|184373.3|184498.3|184373.3|184496.3|184371.3|4
1722223190000|2024-07-29 03:19:50|184498.2|184373.2|184498.5|184373.5|184498.5|184373.5|184498.2|184373.2|2
1722223210000|2024-07-29 03:20:10|184499.4|184374.4|184500.6|184375.6|184501.2|184376.2|184499.4|184374.4|9
1722223220000|2024-07-29 03:20:20|184501.9|184376.9|184501.4|184376.4|184503.1|184378.1|184500.6|184375.6|8
1722223230000|2024-07-29 03:20:30|184505.1|184380.1|184500.8|184375.8|184505.1|184380.1|184498.8|184373.8|12
1722223240000|2024-07-29 03:20:40|184499|184374|184500.6|184375.6|184501.9|184376.9|184498.6|184373.6|11
1722223250000|2024-07-29 03:20:50|184501.8|184376.8|184500.5|184375.5|184502.3|184377.3|184499.2|184374.2|18
1722223260000|2024-07-29 03:21:00|184499.2|184374.2|184500.2|184375.2|184500.2|184375.2|184499.2|184374.2|2
1722223270000|2024-07-29 03:21:10|184501.4|184376.4|184499.9|184374.9|184501.4|184376.4|184499.9|184374.9|2
1722223280000|2024-07-29 03:21:20|184498.7|184373.7|184497.4|184372.4|184499.4|184374.4|184496.7|184371.7|8
1722223290000|2024-07-29 03:21:30|184499.2|184374.2|184498.9|184373.9|184499.2|184374.2|184496.9|184371.9|8
1722223300000|2024-07-29 03:21:40|184499.2|184374.2|184500.4|184375.4|184501.4|184376.4|184499.2|184374.2|10
1722223310000|2024-07-29 03:21:50|184501.5|184376.5|184500|184375|184501.5|184376.5|184499.9|184374.9|4
1722223320000|2024-07-29 03:22:00|184500.4|184375.4|184500.4|184375.4|184500.4|184375.4|184500.4|184375.4|1
1722223350000|2024-07-29 03:22:30|184500.2|184375.2|184500.2|184375.2|184500.2|184375.2|184500.2|184375.2|1
1722223360000|2024-07-29 03:22:40|184501.1|184376.1|184499.2|184374.2|184501.1|184376.1|184499.2|184374.2|2
1722223370000|2024-07-29 03:22:50|184495.8|184370.8|184495.8|184370.8|184495.8|184370.8|184495.8|184370.8|1
1722223390000|2024-07-29 03:23:10|184491.7|184366.7|184491.7|184366.7|184491.7|184366.7|184491.7|184366.7|1
1722223400000|2024-07-29 03:23:20|184495.8|184370.8|184495.8|184370.8|184495.8|184370.8|184495.8|184370.8|1
1722223420000|2024-07-29 03:23:40|184498.6|184373.6|184498.6|184373.6|184498.6|184373.6|184498.6|184373.6|1
1722223430000|2024-07-29 03:23:50|184497.5|184372.5|184497.5|184372.5|184497.5|184372.5|184497.5|184372.5|1
1722223440000|2024-07-29 03:24:00|184497.4|184372.4|184497.4|184372.4|184497.4|184372.4|184497.4|184372.4|1
1722223460000|2024-07-29 03:24:20|184497.5|184372.5|184498.7|184373.7|184498.7|184373.7|184497.5|184372.5|2
1722223490000|2024-07-29 03:24:50|184497.5|184372.5|184497.5|184372.5|184497.5|184372.5|184497.5|184372.5|1
1722223500000|2024-07-29 03:25:00|184497.2|184372.2|184497.2|184372.2|184497.2|184372.2|184497.2|184372.2|1
1722223510000|2024-07-29 03:25:10|184497.4|184372.4|184497.9|184372.9|184497.9|184372.9|184495.3|184370.3|6
1722223520000|2024-07-29 03:25:20|184499.4|184374.4|184499.6|184374.6|184499.6|184374.6|184498.3|184373.3|4
1722223540000|2024-07-29 03:25:40|184499.2|184374.2|184499.2|184374.2|184499.2|184374.2|184499.2|184374.2|1
1722223560000|2024-07-29 03:26:00|184496.1|184371.1|184497.2|184372.2|184497.2|184372.2|184496.1|184371.1|2
1722223570000|2024-07-29 03:26:10|184499.3|184374.3|184499.6|184374.6|184499.6|184374.6|184499.3|184374.3|2
1722223580000|2024-07-29 03:26:20|184500.8|184375.8|184500.8|184375.8|184500.8|184375.8|184500.8|184375.8|1
1722223590000|2024-07-29 03:26:30|184501.4|184376.4|184501.4|184376.4|184501.4|184376.4|184501.4|184376.4|1
1722223600000|2024-07-29 03:26:40|184501.1|184376.1|184499|184374|184501.1|184376.1|184499|184374|2
1722223610000|2024-07-29 03:26:50|184497.7|184372.7|184500.2|184375.2|184502.2|184377.2|184497.7|184372.7|7
1722223630000|2024-07-29 03:27:10|184500.5|184375.5|184505.3|184380.3|184505.3|184380.3|184500.5|184375.5|12
1722223640000|2024-07-29 03:27:20|184504.3|184379.3|184506.7|184381.7|184506.7|184381.7|184504.3|184379.3|9
1722223650000|2024-07-29 03:27:30|184506.4|184381.4|184506.9|184381.9|184506.9|184381.9|184504.6|184379.6|17
1722223660000|2024-07-29 03:27:40|184506.7|184381.7|184506.3|184381.3|184507.2|184382.2|184505.2|184380.2|16
1722223670000|2024-07-29 03:27:50|184506.8|184381.8|184504.3|184379.3|184506.8|184381.8|184504.1|184379.1|12
1722223680000|2024-07-29 03:28:00|184504.6|184379.6|184504.8|184379.8|184506.6|184381.6|184504.4|184379.4|12
1722223690000|2024-07-29 03:28:10|184504.9|184379.9|184507.5|184382.5|184507.5|184382.5|184504.7|184379.7|16
1722223700000|2024-07-29 03:28:20|184505.8|184380.8|184506.8|184381.8|184506.8|184381.8|184505.6|184380.6|9
1722223710000|2024-07-29 03:28:30|184505.7|184380.7|184505.7|184380.7|184506.8|184381.8|184505.7|184380.7|3
1722223720000|2024-07-29 03:28:40|184505.8|184380.8|184503.5|184378.5|184507|184382|184503.5|184378.5|12
1722223730000|2024-07-29 03:28:50|184502.7|184377.7|184500|184375|184502.7|184377.7|184500|184375|4
1722223740000|2024-07-29 03:29:00|184499|184374|184500.2|184375.2|184500.2|184375.2|184498.5|184373.5|6
1722223750000|2024-07-29 03:29:10|184499|184374|184501.9|184376.9|184501.9|184376.9|184499|184374|6
1722223760000|2024-07-29 03:29:20|184502|184377|184501.7|184376.7|184502.9|184377.9|184501.5|184376.5|4
1722223770000|2024-07-29 03:29:30|184502.9|184377.9|184502.9|184377.9|184502.9|184377.9|184502.9|184377.9|1
1722223790000|2024-07-29 03:29:50|184502|184377|184498.1|184373.1|184502|184377|184498.1|184373.1|2
1722223800000|2024-07-29 03:30:00|184503.3|184378.3|184502.2|184377.2|184503.3|184378.3|184501.6|184376.6|7
1722223810000|2024-07-29 03:30:10|184501.9|184376.9|184502.2|184377.2|184504|184379|184498.9|184373.9|13
1722223820000|2024-07-29 03:30:20|184501.7|184376.7|184502|184377|184503.1|184378.1|184501.2|184376.2|11
1722223830000|2024-07-29 03:30:30|184501.8|184376.8|184503|184378|184503.7|184378.7|184500.9|184375.9|9
1722223840000|2024-07-29 03:30:40|184503.7|184378.7|184502.3|184377.3|184503.7|184378.7|184502|184377|7
1722223850000|2024-07-29 03:30:50|184503|184378|184503.9|184378.9|184503.9|184378.9|184503|184378|3
1722223870000|2024-07-29 03:31:10|184504.8|184379.8|184504.8|184379.8|184504.8|184379.8|184504.8|184379.8|1
1722223880000|2024-07-29 03:31:20|184506|184381|184504.8|184379.8|184506|184381|184503|184378|3
1722223890000|2024-07-29 03:31:30|184503|184378|184498.9|184373.9|184504.8|184379.8|184497.8|184372.8|9
1722223910000|2024-07-29 03:31:50|184498.4|184373.4|184499.8|184374.8|184500.5|184375.5|184497.1|184372.1|15
1722223920000|2024-07-29 03:32:00|184500|184375|184466.7|184341.7|184500|184375|184463.4|184338.4|23
1722223930000|2024-07-29 03:32:10|184466|184341|184468.1|184343.1|184469.2|184344.2|184465.5|184340.5|17
1722223940000|2024-07-29 03:32:20|184467.5|184342.5|184466|184341|184467.5|184342.5|184464.2|184339.2|16
1722223950000|2024-07-29 03:32:30|184466.1|184341.1|184467|184342|184467.8|184342.8|184466|184341|14
1722223960000|2024-07-29 03:32:40|184466.9|184341.9|184467|184342|184468.3|184343.3|184466.9|184341.9|8
1722223970000|2024-07-29 03:32:50|184467.5|184342.5|184468.2|184343.2|184468.6|184343.6|184466.4|184341.4|14
1722223980000|2024-07-29 03:33:00|184469|184344|184468.3|184343.3|184469|184344|184466.9|184341.9|8
1722223990000|2024-07-29 03:33:10|184467.6|184342.6|184466|184341|184468.4|184343.4|184464.3|184339.3|16
1722224000000|2024-07-29 03:33:20|184465.5|184340.5|184465.1|184340.1|184466.5|184341.5|184464.4|184339.4|20
1722224010000|2024-07-29 03:33:30|184465.4|184340.4|184461.9|184336.9|184466.3|184341.3|184460.4|184335.4|10
1722224020000|2024-07-29 03:33:40|184461.2|184336.2|184461.6|184336.6|184462.4|184337.4|184461.2|184336.2|11
1722224030000|2024-07-29 03:33:50|184462.4|184337.4|184462.3|184337.3|184463.2|184338.2|184459.4|184334.4|17
1722224040000|2024-07-29 03:34:00|184463.3|184338.3|184463.1|184338.1|184464.3|184339.3|184462.5|184337.5|11
1722224050000|2024-07-29 03:34:10|184463.8|184338.8|184464|184339|184464.8|184339.8|184463.1|184338.1|6
1722224060000|2024-07-29 03:34:20|184464.7|184339.7|184462.2|184337.2|184466.1|184341.1|184460.7|184335.7|20
1722224070000|2024-07-29 03:34:30|184460.3|184335.3|184461.3|184336.3|184463.1|184338.1|184459.2|184334.2|14
1722224080000|2024-07-29 03:34:40|184460.4|184335.4|184462.1|184337.1|184464.3|184339.3|184459.5|184334.5|19
1722224090000|2024-07-29 03:34:50|184462.7|184337.7|184464.2|184339.2|184464.2|184339.2|184460.2|184335.2|19
1722224100000|2024-07-29 03:35:00|184463.6|184338.6|184463.2|184338.2|184464.4|184339.4|184462.3|184337.3|10
1722224110000|2024-07-29 03:35:10|184462.6|184337.6|184462.6|184337.6|184464.8|184339.8|184459.3|184334.3|22
1722224120000|2024-07-29 03:35:20|184463|184338|184465.3|184340.3|184465.3|184340.3|184461.8|184336.8|10
1722224130000|2024-07-29 03:35:30|184464.3|184339.3|184463.4|184338.4|184465.1|184340.1|184462.4|184337.4|11
1722224140000|2024-07-29 03:35:40|184462.4|184337.4|184459.8|184334.8|184463.1|184338.1|184459.7|184334.7|11
1722224150000|2024-07-29 03:35:50|184460.7|184335.7|184438.2|184313.2|184460.7|184335.7|184435.8|184310.8|12
1722224160000|2024-07-29 03:36:00|184438.3|184313.3|184437.4|184312.4|184438.6|184313.6|184436.5|184311.5|5
1722224170000|2024-07-29 03:36:10|184437.3|184312.3|184438|184313|184438|184313|184437.3|184312.3|8
1722224180000|2024-07-29 03:36:20|184437.5|184312.5|184435.4|184310.4|184437.5|184312.5|184435.4|184310.4|5
1722224190000|2024-07-29 03:36:30|184435.5|184310.5|184443.7|184318.7|184443.7|184318.7|184435.5|184310.5|13
1722224200000|2024-07-29 03:36:40|184443.6|184318.6|184443.6|184318.6|184443.6|184318.6|184442.4|184317.4|5
1722224210000|2024-07-29 03:36:50|184443|184318|184441.4|184316.4|184443.6|184318.6|184440|184315|11
1722224220000|2024-07-29 03:37:00|184441.2|184316.2|184437.1|184312.1|184441.2|184316.2|184437.1|184312.1|4
1722224230000|2024-07-29 03:37:10|184437.5|184312.5|184437.5|184312.5|184437.5|184312.5|184436.6|184311.6|7
1722224240000|2024-07-29 03:37:20|184437.7|184312.7|184437.4|184312.4|184438.9|184313.9|184437.4|184312.4|11
1722224250000|2024-07-29 03:37:30|184437.6|184312.6|184442.1|184317.1|184443.5|184318.5|184436.5|184311.5|10
1722224260000|2024-07-29 03:37:40|184441.9|184316.9|184443.1|184318.1|184443.9|184318.9|184441.5|184316.5|11
1722224270000|2024-07-29 03:37:50|184442.3|184317.3|184441|184316|184444.3|184319.3|184441|184316|12
1722224280000|2024-07-29 03:38:00|184440.5|184315.5|184438.8|184313.8|184444|184319|184437.7|184312.7|16
1722224290000|2024-07-29 03:38:10|184439|184314|184437|184312|184440.3|184315.3|184436.7|184311.7|11
1722224300000|2024-07-29 03:38:20|184436.3|184311.3|184437.5|184312.5|184437.5|184312.5|184435.9|184310.9|10
1722224310000|2024-07-29 03:38:30|184436.6|184311.6|184437.2|184312.2|184437.2|184312.2|184435.3|184310.3|4
1722224320000|2024-07-29 03:38:40|184436.4|184311.4|184436.2|184311.2|184437.4|184312.4|184435.3|184310.3|14
1722224330000|2024-07-29 03:38:50|184435.4|184310.4|184435.4|184310.4|184435.4|184310.4|184435.4|184310.4|1
1722224340000|2024-07-29 03:39:00|184435.7|184310.7|184439.6|184314.6|184440.8|184315.8|184434.5|184309.5|13
1722224350000|2024-07-29 03:39:10|184441|184316|184439.8|184314.8|184441|184316|184439.1|184314.1|12
1722224360000|2024-07-29 03:39:20|184440.1|184315.1|184439.3|184314.3|184441.3|184316.3|184437.1|184312.1|9
1722224370000|2024-07-29 03:39:30|184439.1|184314.1|184439.3|184314.3|184439.6|184314.6|184437.3|184312.3|4
1722224380000|2024-07-29 03:39:40|184439|184314|184438.9|184313.9|184439|184314|184436.3|184311.3|5
1722224390000|2024-07-29 03:39:50|184438.8|184313.8|184439.6|184314.6|184439.6|184314.6|184436.5|184311.5|10
1722224400000|2024-07-29 03:40:00|184437.4|184312.4|184433.5|184308.5|184440.9|184315.9|184432|184307|14
1722224420000|2024-07-29 03:40:20|184433.7|184308.7|184434.7|184309.7|184435.5|184310.5|184432.2|184307.2|9
1722224430000|2024-07-29 03:40:30|184434.2|184309.2|184437.8|184312.8|184438.2|184313.2|184434.2|184309.2|6
1722224440000|2024-07-29 03:40:40|184437.5|184312.5|184437.3|184312.3|184438.7|184313.7|184436.6|184311.6|8
1722224450000|2024-07-29 03:40:50|184435.1|184310.1|184437.3|184312.3|184437.7|184312.7|184435.1|184310.1|11
1722224460000|2024-07-29 03:41:00|184435.6|184310.6|184441.8|184316.8|184442.1|184317.1|184435.6|184310.6|8
1722224470000|2024-07-29 03:41:10|184441.4|184316.4|184441.4|184316.4|184441.4|184316.4|184441.4|184316.4|1
1722224480000|2024-07-29 03:41:20|184442.1|184317.1|184441.6|184316.6|184442.1|184317.1|184441.6|184316.6|2
1722224490000|2024-07-29 03:41:30|184441.1|184316.1|184441.1|184316.1|184441.1|184316.1|184441.1|184316.1|1
1722224500000|2024-07-29 03:41:40|184440.2|184315.2|184439.4|184314.4|184441.7|184316.7|184438.8|184313.8|12
1722224510000|2024-07-29 03:41:50|184436.3|184311.3|184441.1|184316.1|184441.1|184316.1|184436.3|184311.3|5
1722224520000|2024-07-29 03:42:00|184441.3|184316.3|184441.3|184316.3|184441.3|184316.3|184441.3|184316.3|1
1722224530000|2024-07-29 03:42:10|184439.3|184314.3|184442.2|184317.2|184442.3|184317.3|184439.3|184314.3|7
1722224540000|2024-07-29 03:42:20|184444.3|184319.3|184448.6|184323.6|184448.6|184323.6|184444.3|184319.3|5
1722224550000|2024-07-29 03:42:30|184447.8|184322.8|184447.8|184322.8|184448.6|184323.6|184446.8|184321.8|7
1722224560000|2024-07-29 03:42:40|184448.6|184323.6|184447.8|184322.8|184448.6|184323.6|184446.9|184321.9|4
1722224570000|2024-07-29 03:42:50|184447.9|184322.9|184445.3|184320.3|184448.3|184323.3|184445.1|184320.1|9
1722224580000|2024-07-29 03:43:00|184447.3|184322.3|184477|184352|184480.5|184355.5|184446.8|184321.8|19
1722224590000|2024-07-29 03:43:10|184477.6|184352.6|184477.2|184352.2|184477.6|184352.6|184476.7|184351.7|8
1722224600000|2024-07-29 03:43:20|184476.5|184351.5|184477.6|184352.6|184478.1|184353.1|184474.9|184349.9|13
1722224610000|2024-07-29 03:43:30|184476.6|184351.6|184474.2|184349.2|184477.7|184352.7|184474.2|184349.2|12
1722224620000|2024-07-29 03:43:40|184474.9|184349.9|184473.6|184348.6|184475.9|184350.9|184472.9|184347.9|12
1722224630000|2024-07-29 03:43:50|184473.9|184348.9|184473.5|184348.5|184475.4|184350.4|184472.9|184347.9|17
1722224640000|2024-07-29 03:44:00|184474.5|184349.5|184474.5|184349.5|184478.3|184353.3|184473|184348|21
1722224650000|2024-07-29 03:44:10|184473.9|184348.9|184474.2|184349.2|184476|184351|184472.1|184347.1|19
1722224660000|2024-07-29 03:44:20|184473.8|184348.8|184470.1|184345.1|184473.8|184348.8|184469.8|184344.8|4
1722224670000|2024-07-29 03:44:30|184469.7|184344.7|184470.1|184345.1|184471.1|184346.1|184469|184344|11
1722224680000|2024-07-29 03:44:40|184470.3|184345.3|184469.6|184344.6|184470.3|184345.3|184469.6|184344.6|5
1722224690000|2024-07-29 03:44:50|184469.1|184344.1|184459.4|184334.4|184469.1|184344.1|184457.9|184332.9|18
1722224700000|2024-07-29 03:45:00|184460.4|184335.4|184468.1|184343.1|184468.1|184343.1|184460.1|184335.1|20
1722224710000|2024-07-29 03:45:10|184468.5|184343.5|184468.8|184343.8|184470.5|184345.5|184468.5|184343.5|10
1722224720000|2024-07-29 03:45:20|184468.9|184343.9|184469.9|184344.9|184470.8|184345.8|184468.3|184343.3|10
1722224730000|2024-07-29 03:45:30|184469.8|184344.8|184469.2|184344.2|184470.8|184345.8|184469.2|184344.2|5
1722224740000|2024-07-29 03:45:40|184469.5|184344.5|184469.1|184344.1|184470.8|184345.8|184466.3|184341.3|20
1722224750000|2024-07-29 03:45:50|184471|184346|184468.5|184343.5|184472.5|184347.5|184468.1|184343.1|26
1722224760000|2024-07-29 03:46:00|184469.5|184344.5|184466.9|184341.9|184470.2|184345.2|184465.4|184340.4|25
1722224770000|2024-07-29 03:46:10|184466.1|184341.1|184466.4|184341.4|184466.9|184341.9|184463.6|184338.6|17
1722224780000|2024-07-29 03:46:20|184465.8|184340.8|184467.7|184342.7|184468.2|184343.2|184462.7|184337.7|31
1722224790000|2024-07-29 03:46:30|184465.3|184340.3|184465.2|184340.2|184468.2|184343.2|184462.1|184337.1|26
1722224800000|2024-07-29 03:46:40|184466.7|184341.7|184468.9|184343.9|184468.9|184343.9|184463.2|184338.2|30
1722224810000|2024-07-29 03:46:50|184469|184344|184467.2|184342.2|184470.1|184345.1|184466.4|184341.4|22
1722224820000|2024-07-29 03:47:00|184467.8|184342.8|184467.4|184342.4|184468.2|184343.2|184465.2|184340.2|35
1722224830000|2024-07-29 03:47:10|184466.4|184341.4|184468.9|184343.9|184468.9|184343.9|184466.4|184341.4|13
1722224840000|2024-07-29 03:47:20|184468.3|184343.3|184468.4|184343.4|184469.4|184344.4|184467.7|184342.7|12
1722224850000|2024-07-29 03:47:30|184468.5|184343.5|184469.9|184344.9|184470.6|184345.6|184467.2|184342.2|13
1722224860000|2024-07-29 03:47:40|184469|184344|184473.5|184348.5|184473.5|184348.5|184467.9|184342.9|23
1722224870000|2024-07-29 03:47:50|184472.9|184347.9|184473.8|184348.8|184474.7|184349.7|184472.9|184347.9|8
1722224880000|2024-07-29 03:48:00|184474.3|184349.3|184474.1|184349.1|184474.9|184349.9|184473.6|184348.6|9
1722224890000|2024-07-29 03:48:10|184474.6|184349.6|184480.8|184355.8|184480.9|184355.9|184472.8|184347.8|12
1722224900000|2024-07-29 03:48:20|184481.6|184356.6|184480.4|184355.4|184481.6|184356.6|184480.4|184355.4|10
1722224910000|2024-07-29 03:48:30|184480.2|184355.2|184480.4|184355.4|184480.4|184355.4|184480.1|184355.1|3
1722224920000|2024-07-29 03:48:40|184480.1|184355.1|184479.7|184354.7|184480.7|184355.7|184476.3|184351.3|19
1722224930000|2024-07-29 03:48:50|184478.3|184353.3|184478.5|184353.5|184480.3|184355.3|184478.3|184353.3|22
1722224940000|2024-07-29 03:49:00|184479.2|184354.2|184479.7|184354.7|184480.7|184355.7|184478|184353|21
1722224950000|2024-07-29 03:49:10|184479.8|184354.8|184478.7|184353.7|184479.8|184354.8|184478.3|184353.3|12
1722224960000|2024-07-29 03:49:20|184478|184353|184479|184354|184480.3|184355.3|184478|184353|10
1722224970000|2024-07-29 03:49:30|184478.9|184353.9|184478.9|184353.9|184479.8|184354.8|184477.9|184352.9|22
1722224980000|2024-07-29 03:49:40|184479.8|184354.8|184478.7|184353.7|184479.8|184354.8|184476.5|184351.5|24
1722224990000|2024-07-29 03:49:50|184476.8|184351.8|184477.9|184352.9|184479.2|184354.2|184476.4|184351.4|36
1722225000000|2024-07-29 03:50:00|184477.1|184352.1|184477.1|184352.1|184480.5|184355.5|184477.1|184352.1|34
1722225010000|2024-07-29 03:50:10|184477.2|184352.2|184479.2|184354.2|184479.2|184354.2|184476.5|184351.5|22
1722225020000|2024-07-29 03:50:20|184479.9|184354.9|184477.7|184352.7|184479.9|184354.9|184476.9|184351.9|20
1722225030000|2024-07-29 03:50:30|184477.6|184352.6|184475.6|184350.6|184477.6|184352.6|184472.6|184347.6|26
1722225040000|2024-07-29 03:50:40|184476.1|184351.1|184476.7|184351.7|184480|184355|184475|184350|31
1722225050000|2024-07-29 03:50:50|184475.7|184350.7|184479.2|184354.2|184480.9|184355.9|184475.7|184350.7|13
1722225060000|2024-07-29 03:51:00|184477.4|184352.4|184506|184381|184506|184381|184477.4|184352.4|17
1722225070000|2024-07-29 03:51:10|184506.3|184381.3|184508|184383|184508.7|184383.7|184504.9|184379.9|18
1722225080000|2024-07-29 03:51:20|184506.7|184381.7|184506.9|184381.9|184508|184383|184506.7|184381.7|6
1722225090000|2024-07-29 03:51:30|184507.9|184382.9|184507.8|184382.8|184508.7|184383.7|184507.7|184382.7|6
1722225100000|2024-07-29 03:51:40|184510.5|184385.5|184510.6|184385.6|184512.4|184387.4|184510.5|184385.5|8
1722225110000|2024-07-29 03:51:50|184510.9|184385.9|184512.4|184387.4|184512.4|184387.4|184510.9|184385.9|4
1722225120000|2024-07-29 03:52:00|184511.5|184386.5|184508.6|184383.6|184511.5|184386.5|184508.6|184383.6|11
1722225130000|2024-07-29 03:52:10|184509.3|184384.3|184512.7|184387.7|184512.7|184387.7|184508.5|184383.5|7
1722225140000|2024-07-29 03:52:20|184512.6|184387.6|184515.5|184390.5|184519.7|184394.7|184511.6|184386.6|15
1722225150000|2024-07-29 03:52:30|184515.7|184390.7|184512.1|184387.1|184518.2|184393.2|184512.1|184387.1|19
1722225160000|2024-07-29 03:52:40|184513.3|184388.3|184511.6|184386.6|184516.4|184391.4|184511|184386|19
1722225170000|2024-07-29 03:52:50|184512.7|184387.7|184512.3|184387.3|184512.7|184387.7|184510.3|184385.3|7
1722225180000|2024-07-29 03:53:00|184510.1|184385.1|184513.2|184388.2|184514.1|184389.1|184510.1|184385.1|18
1722225190000|2024-07-29 03:53:10|184514.1|184389.1|184512.7|184387.7|184515.9|184390.9|184512.7|184387.7|15
1722225200000|2024-07-29 03:53:20|184513.4|184388.4|184512.4|184387.4|184515.3|184390.3|184512.1|184387.1|7
1722225210000|2024-07-29 03:53:30|184513.2|184388.2|184511.1|184386.1|184513.2|184388.2|184510.5|184385.5|9
1722225220000|2024-07-29 03:53:40|184512.8|184387.8|184513.5|184388.5|184513.5|184388.5|184511.6|184386.6|8
1722225230000|2024-07-29 03:53:50|184512.4|184387.4|184513.4|184388.4|184513.4|184388.4|184512.2|184387.2|6
1722225240000|2024-07-29 03:54:00|184512.6|184387.6|184513.7|184388.7|184513.7|184388.7|184512.4|184387.4|5
1722225250000|2024-07-29 03:54:10|184512.7|184387.7|184513.6|184388.6|184514.8|184389.8|184512.2|184387.2|13
1722225260000|2024-07-29 03:54:20|184512.7|184387.7|184513.1|184388.1|184514.1|184389.1|184512.7|184387.7|3
1722225280000|2024-07-29 03:54:40|184513|184388|184513|184388|184513|184388|184513|184388|1
1722225290000|2024-07-29 03:54:50|184512.8|184387.8|184513.2|184388.2|184516.6|184391.6|184512|184387|12
1722225300000|2024-07-29 03:55:00|184512.3|184387.3|184515.1|184390.1|184515.4|184390.4|184511.9|184386.9|15
1722225310000|2024-07-29 03:55:10|184513.9|184388.9|184505.9|184380.9|184516.7|184391.7|184505.9|184380.9|22
1722225320000|2024-07-29 03:55:20|184506.7|184381.7|184507.9|184382.9|184508.8|184383.8|184506.7|184381.7|6
1722225330000|2024-07-29 03:55:30|184507.1|184382.1|184507.2|184382.2|184507.9|184382.9|184507.1|184382.1|3
1722225340000|2024-07-29 03:55:40|184507.9|184382.9|184500.8|184375.8|184508.4|184383.4|184500.8|184375.8|11
1722225350000|2024-07-29 03:55:50|184499.9|184374.9|184503.4|184378.4|184503.4|184378.4|184499.9|184374.9|10
1722225360000|2024-07-29 03:56:00|184502.7|184377.7|184501.7|184376.7|184502.7|184377.7|184500.8|184375.8|8
1722225370000|2024-07-29 03:56:10|184500.9|184375.9|184501.4|184376.4|184502.4|184377.4|184500.8|184375.8|6
1722225380000|2024-07-29 03:56:20|184501.3|184376.3|184501|184376|184502.3|184377.3|184500.5|184375.5|8
1722225390000|2024-07-29 03:56:30|184504.7|184379.7|184504.6|184379.6|184504.7|184379.7|184501.4|184376.4|5
1722225400000|2024-07-29 03:56:40|184503.3|184378.3|184503.3|184378.3|184504.8|184379.8|184503.3|184378.3|3
1722225410000|2024-07-29 03:56:50|184504.6|184379.6|184504.3|184379.3|184504.6|184379.6|184502.2|184377.2|15
1722225420000|2024-07-29 03:57:00|184502.9|184377.9|184497.2|184372.2|184502.9|184377.9|184496.4|184371.4|7
1722225430000|2024-07-29 03:57:10|184496.2|184371.2|184497.9|184372.9|184498.3|184373.3|184496.2|184371.2|10
1722225440000|2024-07-29 03:57:20|184499|184374|184498.7|184373.7|184499|184374|184497.9|184372.9|5
1722225450000|2024-07-29 03:57:30|184499.7|184374.7|184498.7|184373.7|184499.7|184374.7|184498.7|184373.7|2
1722225460000|2024-07-29 03:57:40|184501.6|184376.6|184501.6|184376.6|184501.6|184376.6|184501.6|184376.6|1
1722225470000|2024-07-29 03:57:50|184501.2|184376.2|184501.4|184376.4|184501.4|184376.4|184500.7|184375.7|3
1722225480000|2024-07-29 03:58:00|184500.8|184375.8|184500.8|184375.8|184500.8|184375.8|184500.8|184375.8|1
1722225490000|2024-07-29 03:58:10|184500.3|184375.3|184500.1|184375.1|184500.3|184375.3|184498.6|184373.6|3
1722225500000|2024-07-29 03:58:20|184501.3|184376.3|184502.5|184377.5|184502.5|184377.5|184499.3|184374.3|6
1722225510000|2024-07-29 03:58:30|184500.8|184375.8|184502.4|184377.4|184503.6|184378.6|184500.8|184375.8|4
1722225520000|2024-07-29 03:58:40|184502|184377|184502|184377|184502|184377|184502|184377|1
1722225530000|2024-07-29 03:58:50|184501.3|184376.3|184500.7|184375.7|184502.4|184377.4|184500.7|184375.7|4
1722225550000|2024-07-29 03:59:10|184502.4|184377.4|184502.8|184377.8|184502.8|184377.8|184502.4|184377.4|2
1722225570000|2024-07-29 03:59:30|184505.9|184380.9|184505.9|184380.9|184505.9|184380.9|184505.9|184380.9|1
1722225580000|2024-07-29 03:59:40|184501.2|184376.2|184500.5|184375.5|184501.2|184376.2|184499.6|184374.6|3
1722225590000|2024-07-29 03:59:50|184500.7|184375.7|184500.7|184375.7|184500.7|184375.7|184500.7|184375.7|1
1722225600000|2024-07-29 04:00:00|184501.1|184376.1|184500.9|184375.9|184501.1|184376.1|184500.9|184375.9|2
1722225620000|2024-07-29 04:00:20|184503.1|184378.1|184508.6|184383.6|184508.6|184383.6|184503.1|184378.1|2
1722225640000|2024-07-29 04:00:40|184508.1|184383.1|184505|184380|184508.1|184383.1|184505|184380|2
1722225650000|2024-07-29 04:00:50|184502.7|184377.7|184502.7|184377.7|184502.7|184377.7|184502.7|184377.7|1
1722225670000|2024-07-29 04:01:10|184502.8|184377.8|184502.8|184377.8|184502.8|184377.8|184502.8|184377.8|1
1722225680000|2024-07-29 04:01:20|184508.1|184383.1|184508.1|184383.1|184508.1|184383.1|184508.1|184383.1|1
1722225690000|2024-07-29 04:01:30|184505|184380|184505|184380|184505|184380|184505|184380|1
1722225710000|2024-07-29 04:01:50|184502.7|184377.7|184502.7|184377.7|184502.7|184377.7|184502.7|184377.7|1
1722225740000|2024-07-29 04:02:20|184502.8|184377.8|184502.8|184377.8|184502.8|184377.8|184502.8|184377.8|1
1722225750000|2024-07-29 04:02:30|184505.2|184380.2|184505.2|184380.2|184505.2|184380.2|184505.2|184380.2|1
1722225760000|2024-07-29 04:02:40|184505.5|184380.5|184505.6|184380.6|184508.1|184383.1|184505.5|184380.5|4
1722225770000|2024-07-29 04:02:50|184505.8|184380.8|184507.2|184382.2|184507.2|184382.2|184505.8|184380.8|2
1722225780000|2024-07-29 04:03:00|184508|184383|184508|184383|184508|184383|184506.1|184381.1|3
1722225800000|2024-07-29 04:03:20|184506|184381|184505.8|184380.8|184508|184383|184505.8|184380.8|4
1722225810000|2024-07-29 04:03:30|184507.3|184382.3|184507|184382|184507.3|184382.3|184506.3|184381.3|4
1722225820000|2024-07-29 04:03:40|184505.6|184380.6|184509|184384|184509.3|184384.3|184505.6|184380.6|20
1722225830000|2024-07-29 04:03:50|184508.5|184383.5|184508.5|184383.5|184509.3|184384.3|184507.3|184382.3|12
1722225840000|2024-07-29 04:04:00|184507.9|184382.9|184507.6|184382.6|184508.3|184383.3|184507.6|184382.6|4
1722225850000|2024-07-29 04:04:10|184507.7|184382.7|184507.7|184382.7|184507.7|184382.7|184507.5|184382.5|3
1722225860000|2024-07-29 04:04:20|184508|184383|184509.5|184384.5|184509.5|184384.5|184508|184383|3
1722225880000|2024-07-29 04:04:40|184507.4|184382.4|184506.9|184381.9|184507.4|184382.4|184506.9|184381.9|2
1722225890000|2024-07-29 04:04:50|184507.5|184382.5|184509.6|184384.6|184509.6|184384.6|184507.5|184382.5|2
1722225900000|2024-07-29 04:05:00|184508.7|184383.7|184509|184384|184510|184385|184508.7|184383.7|4
1722225920000|2024-07-29 04:05:20|184508.7|184383.7|184509.5|184384.5|184509.5|184384.5|184508.7|184383.7|2
1722225930000|2024-07-29 04:05:30|184507.8|184382.8|184507.8|184382.8|184507.8|184382.8|184507.8|184382.8|1
1722225950000|2024-07-29 04:05:50|184507.5|184382.5|184507.6|184382.6|184507.6|184382.6|184506.7|184381.7|5
1722225960000|2024-07-29 04:06:00|184509.7|184384.7|184509.7|184384.7|184509.7|184384.7|184509.7|184384.7|1
1722225970000|2024-07-29 04:06:10|184508.1|184383.1|184508.1|184383.1|184508.1|184383.1|184508.1|184383.1|1
1722225980000|2024-07-29 04:06:20|184507.4|184382.4|184507.4|184382.4|184507.4|184382.4|184507.4|184382.4|1
1722226010000|2024-07-29 04:06:50|184506.9|184381.9|184508.1|184383.1|184508.1|184383.1|184506.9|184381.9|2
1722226040000|2024-07-29 04:07:20|184507|184382|184507|184382|184507|184382|184507|184382|1
1722226050000|2024-07-29 04:07:30|184507.8|184382.8|184509.1|184384.1|184509.1|184384.1|184507.4|184382.4|3
1722226070000|2024-07-29 04:07:50|184513.5|184388.5|184513.5|184388.5|184513.5|184388.5|184513.5|184388.5|1
1722226090000|2024-07-29 04:08:10|184509.1|184384.1|184509.1|184384.1|184509.1|184384.1|184509.1|184384.1|1
1722226100000|2024-07-29 04:08:20|184507.3|184382.3|184507.3|184382.3|184507.3|184382.3|184507.3|184382.3|1
1722226120000|2024-07-29 04:08:40|184509.9|184384.9|184509.9|184384.9|184509.9|184384.9|184509.9|184384.9|1
1722226130000|2024-07-29 04:08:50|184507.9|184382.9|184507.9|184382.9|184507.9|184382.9|184507.9|184382.9|1
1722226140000|2024-07-29 04:09:00|184506.6|184381.6|184506.6|184381.6|184506.6|184381.6|184506.6|184381.6|1
1722226150000|2024-07-29 04:09:10|184506.3|184381.3|184506.3|184381.3|184506.3|184381.3|184506.3|184381.3|1
1722226160000|2024-07-29 04:09:20|184506.5|184381.5|184506.2|184381.2|184506.5|184381.5|184506.2|184381.2|2
1722226180000|2024-07-29 04:09:40|184506.5|184381.5|184506.5|184381.5|184506.5|184381.5|184506.5|184381.5|1
1722226190000|2024-07-29 04:09:50|184506.8|184381.8|184506.6|184381.6|184506.8|184381.8|184505.6|184380.6|3
1722226200000|2024-07-29 04:10:00|184504.9|184379.9|184504.9|184379.9|184504.9|184379.9|184504.9|184379.9|1
1722226210000|2024-07-29 04:10:10|184505.4|184380.4|184504.4|184379.4|184505.4|184380.4|184504.4|184379.4|2
1722226220000|2024-07-29 04:10:20|184505.3|184380.3|184505.3|184380.3|184505.3|184380.3|184505.3|184380.3|1
1722226230000|2024-07-29 04:10:30|184509.2|184384.2|184509.2|184384.2|184509.2|184384.2|184509.2|184384.2|1
1722226240000|2024-07-29 04:10:40|184505.9|184380.9|184505.9|184380.9|184505.9|184380.9|184505.9|184380.9|1
1722226250000|2024-07-29 04:10:50|184501.9|184376.9|184506.8|184381.8|184506.8|184381.8|184501.9|184376.9|8
1722226260000|2024-07-29 04:11:00|184506.9|184381.9|184506.7|184381.7|184506.9|184381.9|184506.7|184381.7|2
1722226270000|2024-07-29 04:11:10|184508.3|184383.3|184508.3|184383.3|184508.3|184383.3|184508.3|184383.3|1
1722226280000|2024-07-29 04:11:20|184509.8|184384.8|184511.3|184386.3|184516.7|184391.7|184509.8|184384.8|5
1722226300000|2024-07-29 04:11:40|184508.4|184383.4|184507.8|184382.8|184508.4|184383.4|184507.8|184382.8|2
1722226330000|2024-07-29 04:12:10|184509|184384|184509|184384|184509|184384|184509|184384|1
1722226340000|2024-07-29 04:12:20|184516.6|184391.6|184515.4|184390.4|184516.6|184391.6|184512.4|184387.4|8
1722226350000|2024-07-29 04:12:30|184514.7|184389.7|184514.4|184389.4|184514.7|184389.7|184514.4|184389.4|2
1722226360000|2024-07-29 04:12:40|184512.9|184387.9|184513|184388|184513|184388|184509.9|184384.9|6
1722226370000|2024-07-29 04:12:50|184511.5|184386.5|184511.5|184386.5|184511.5|184386.5|184511.5|184386.5|1
1722226380000|2024-07-29 04:13:00|184510.5|184385.5|184510.5|184385.5|184510.5|184385.5|184510.5|184385.5|1
1722226390000|2024-07-29 04:13:10|184511.1|184386.1|184509.9|184384.9|184511.1|184386.1|184509.9|184384.9|2
1722226400000|2024-07-29 04:13:20|184520.4|184395.4|184520.4|184395.4|184520.4|184395.4|184520.4|184395.4|1
1722226410000|2024-07-29 04:13:30|184521.4|184396.4|184521.4|184396.4|184521.4|184396.4|184521.4|184396.4|1
1722226420000|2024-07-29 04:13:40|184515.2|184390.2|184513.7|184388.7|184515.2|184390.2|184511.8|184386.8|4
1722226440000|2024-07-29 04:14:00|184514.7|184389.7|184582.5|184457.5|184583.6|184458.6|184514.7|184389.7|9
1722226450000|2024-07-29 04:14:10|184583|184458|184607.7|184482.7|184608.3|184483.3|184583|184458|10
1722226460000|2024-07-29 04:14:20|184608|184483|184610.4|184485.4|184610.4|184485.4|184608|184483|4
1722226470000|2024-07-29 04:14:30|184610.1|184485.1|184627.2|184502.2|184631.8|184506.8|184610.1|184485.1|18
1722226480000|2024-07-29 04:14:40|184627.9|184502.9|184627.2|184502.2|184628.1|184503.1|184627|184502|4
1722226490000|2024-07-29 04:14:50|184626.2|184501.2|184627.2|184502.2|184634.3|184509.3|184625.3|184500.3|8
1722226510000|2024-07-29 04:15:10|184627|184502|184627|184502|184627|184502|184627|184502|1
1722226520000|2024-07-29 04:15:20|184632.5|184507.5|184627.2|184502.2|184634|184509|184624.2|184499.2|11
1722226530000|2024-07-29 04:15:30|184627.5|184502.5|184630.5|184505.5|184631.4|184506.4|184627.2|184502.2|10
1722226540000|2024-07-29 04:15:40|184631.3|184506.3|184626.3|184501.3|184633.2|184508.2|184626.3|184501.3|14
1722226550000|2024-07-29 04:15:50|184626.1|184501.1|184627.3|184502.3|184635|184510|184625.9|184500.9|24
1722226560000|2024-07-29 04:16:00|184628.2|184503.2|184634|184509|184637.1|184512.1|184626.3|184501.3|15
1722226570000|2024-07-29 04:16:10|184633.5|184508.5|184633.5|184508.5|184637.2|184512.2|184629.9|184504.9|10
1722226580000|2024-07-29 04:16:20|184633.4|184508.4|184631.1|184506.1|184633.4|184508.4|184630.2|184505.2|8
1722226590000|2024-07-29 04:16:30|184630.3|184505.3|184632|184507|184636.9|184511.9|184628.3|184503.3|22
1722226600000|2024-07-29 04:16:40|184637.6|184512.6|184628.4|184503.4|184637.6|184512.6|184628.4|184503.4|18
1722226610000|2024-07-29 04:16:50|184628.3|184503.3|184627|184502|184634.5|184509.5|184627|184502|9
1722226620000|2024-07-29 04:17:00|184627.8|184502.8|184628.2|184503.2|184636.3|184511.3|184627.8|184502.8|15
1722226630000|2024-07-29 04:17:10|184628.3|184503.3|184628.4|184503.4|184628.4|184503.4|184628.3|184503.3|2
1722226640000|2024-07-29 04:17:20|184628.2|184503.2|184627.6|184502.6|184628.2|184503.2|184626.4|184501.4|5
1722226650000|2024-07-29 04:17:30|184627.5|184502.5|184636|184511|184636|184511|184627.5|184502.5|3
1722226660000|2024-07-29 04:17:40|184634|184509|184626.7|184501.7|184638.5|184513.5|184626.6|184501.6|13
1722226670000|2024-07-29 04:17:50|184627.1|184502.1|184627.6|184502.6|184632.2|184507.2|184623.5|184498.5|15
1722226680000|2024-07-29 04:18:00|184627.8|184502.8|184631|184506|184631|184506|184627.8|184502.8|4
1722226690000|2024-07-29 04:18:10|184628.1|184503.1|184630.1|184505.1|184636.4|184511.4|184626.4|184501.4|22
1722226700000|2024-07-29 04:18:20|184633.9|184508.9|184629.1|184504.1|184633.9|184508.9|184629.1|184504.1|9
1722226710000|2024-07-29 04:18:30|184633.3|184508.3|184629.8|184504.8|184636.4|184511.4|184628.7|184503.7|8
1722226720000|2024-07-29 04:18:40|184629.7|184504.7|184628.4|184503.4|184630.4|184505.4|184628.1|184503.1|7
1722226730000|2024-07-29 04:18:50|184628.1|184503.1|184629.9|184504.9|184634.2|184509.2|184628.1|184503.1|5
1722226740000|2024-07-29 04:19:00|184629.7|184504.7|184630|184505|184635.9|184510.9|184628.8|184503.8|9
1722226750000|2024-07-29 04:19:10|184629.5|184504.5|184635.4|184510.4|184638.9|184513.9|184629.5|184504.5|6
1722226760000|2024-07-29 04:19:20|184634.1|184509.1|184633.5|184508.5|184634.1|184509.1|184625|184500|9
1722226770000|2024-07-29 04:19:30|184644.6|184519.6|184627.8|184502.8|184650.1|184525.1|184626.3|184501.3|22
1722226780000|2024-07-29 04:19:40|184626.3|184501.3|184625.6|184500.6|184627.4|184502.4|184625.6|184500.6|6
1722226790000|2024-07-29 04:19:50|184627.5|184502.5|184628|184503|184630.6|184505.6|184627.5|184502.5|4
1722226800000|2024-07-29 04:20:00|184628.1|184503.1|184627.8|184502.8|184633.7|184508.7|184627|184502|15
1722226810000|2024-07-29 04:20:10|184629|184504|184630.7|184505.7|184638.6|184513.6|184627.4|184502.4|15
1722226820000|2024-07-29 04:20:20|184634.1|184509.1|184630.7|184505.7|184638.3|184513.3|184629.7|184504.7|16
1722226830000|2024-07-29 04:20:30|184631.7|184506.7|184633.3|184508.3|184636.3|184511.3|184630.7|184505.7|7
1722226840000|2024-07-29 04:20:40|184637.1|184512.1|184633.9|184508.9|184637.8|184512.8|184632.9|184507.9|10
1722226850000|2024-07-29 04:20:50|184634.4|184509.4|184635.4|184510.4|184639.9|184514.9|184634.4|184509.4|8
1722226860000|2024-07-29 04:21:00|184634.4|184509.4|184634.5|184509.5|184637.4|184512.4|184634.3|184509.3|9
1722226870000|2024-07-29 04:21:10|184634.3|184509.3|184635.1|184510.1|184639.9|184514.9|184632|184507|22
1722226880000|2024-07-29 04:21:20|184638.8|184513.8|184632.9|184507.9|184638.8|184513.8|184628.9|184503.9|14
1722226890000|2024-07-29 04:21:30|184631.3|184506.3|184634.7|184509.7|184639.3|184514.3|184628.6|184503.6|16
1722226900000|2024-07-29 04:21:40|184632.9|184507.9|184632.2|184507.2|184639.3|184514.3|184632.2|184507.2|9
1722226910000|2024-07-29 04:21:50|184633.4|184508.4|184634.8|184509.8|184639|184514|184632.2|184507.2|16
1722226920000|2024-07-29 04:22:00|184633|184508|184632.2|184507.2|184638.5|184513.5|184629|184504|22
1722226930000|2024-07-29 04:22:10|184632.8|184507.8|184633.9|184508.9|184641.2|184516.2|184632.4|184507.4|11
1722226940000|2024-07-29 04:22:20|184632.5|184507.5|184633.2|184508.2|184637.9|184512.9|184629|184504|20
1722226950000|2024-07-29 04:22:30|184632.9|184507.9|184632.9|184507.9|184635|184510|184632.5|184507.5|9
1722226960000|2024-07-29 04:22:40|184632.4|184507.4|184633|184508|184635.6|184510.6|184632.4|184507.4|8
1722226970000|2024-07-29 04:22:50|184634|184509|184632.2|184507.2|184635.3|184510.3|184631.4|184506.4|10
1722226980000|2024-07-29 04:23:00|184636.2|184511.2|184633.9|184508.9|184636.4|184511.4|184631.6|184506.6|9
1722226990000|2024-07-29 04:23:10|184632.7|184507.7|184633.4|184508.4|184639.1|184514.1|184632|184507|21
1722227000000|2024-07-29 04:23:20|184636.7|184511.7|184636.2|184511.2|184638.7|184513.7|184630.2|184505.2|19
1722227010000|2024-07-29 04:23:30|184636.1|184511.1|184632|184507|184636.4|184511.4|184632|184507|11
1722227020000|2024-07-29 04:23:40|184633.2|184508.2|184635.7|184510.7|184640.3|184515.3|184629.6|184504.6|23
1722227030000|2024-07-29 04:23:50|184639.3|184514.3|184637.7|184512.7|184641.5|184516.5|184635.1|184510.1|10
1722227040000|2024-07-29 04:24:00|184636.7|184511.7|184633.6|184508.6|184636.7|184511.7|184632.6|184507.6|11
1722227050000|2024-07-29 04:24:10|184635|184510|184633.3|184508.3|184638.9|184513.9|184633.3|184508.3|16
1722227060000|2024-07-29 04:24:20|184637|184512|184637.1|184512.1|184638.5|184513.5|184632.6|184507.6|15
1722227070000|2024-07-29 04:24:30|184636.9|184511.9|184638|184513|184638|184513|184631.8|184506.8|16
1722227080000|2024-07-29 04:24:40|184634.4|184509.4|184628.4|184503.4|184636.2|184511.2|184624.1|184499.1|21
1722227090000|2024-07-29 04:24:50|184629.4|184504.4|184631.9|184506.9|184636.4|184511.4|184624.2|184499.2|25
1722227100000|2024-07-29 04:25:00|184630.9|184505.9|184667.4|184542.4|184671.1|184546.1|184630.9|184505.9|21
1722227110000|2024-07-29 04:25:10|184667.2|184542.2|184655|184530|184667.2|184542.2|184654|184529|14
1722227120000|2024-07-29 04:25:20|184654.6|184529.6|184644.2|184519.2|184654.6|184529.6|184642.4|184517.4|22
1722227130000|2024-07-29 04:25:30|184645.5|184520.5|184643|184518|184645.5|184520.5|184643|184518|3
1722227140000|2024-07-29 04:25:40|184643.9|184518.9|184640|184515|184643.9|184518.9|184640|184515|11
1722227150000|2024-07-29 04:25:50|184641|184516|184641.4|184516.4|184642.4|184517.4|184640.7|184515.7|8
1722227160000|2024-07-29 04:26:00|184640.3|184515.3|184640.4|184515.4|184641.9|184516.9|184639.3|184514.3|11
1722227170000|2024-07-29 04:26:10|184640.8|184515.8|184642.3|184517.3|184644.9|184519.9|184640.8|184515.8|10
1722227180000|2024-07-29 04:26:20|184642.2|184517.2|184639.7|184514.7|184642.2|184517.2|184639.7|184514.7|10
1722227190000|2024-07-29 04:26:30|184640.5|184515.5|184641.3|184516.3|184642.8|184517.8|184638.1|184513.1|18
1722227200000|2024-07-29 04:26:40|184642.8|184517.8|184642.1|184517.1|184643.1|184518.1|184641.1|184516.1|12
1722227210000|2024-07-29 04:26:50|184641.7|184516.7|184642.9|184517.9|184643.5|184518.5|184640.8|184515.8|12
1722227220000|2024-07-29 04:27:00|184643.4|184518.4|184644.8|184519.8|184644.8|184519.8|184642.4|184517.4|10
1722227230000|2024-07-29 04:27:10|184644.1|184519.1|184644.2|184519.2|184644.9|184519.9|184644.1|184519.1|4
1722227240000|2024-07-29 04:27:20|184643.3|184518.3|184645.3|184520.3|184645.3|184520.3|184643.3|184518.3|5
1722227250000|2024-07-29 04:27:30|184645.9|184520.9|184644.5|184519.5|184645.9|184520.9|184641.7|184516.7|10
1722227260000|2024-07-29 04:27:40|184643.5|184518.5|184643.7|184518.7|184645.9|184520.9|184641.8|184516.8|12
1722227270000|2024-07-29 04:27:50|184644.8|184519.8|184643.3|184518.3|184646.2|184521.2|184643.3|184518.3|9
1722227280000|2024-07-29 04:28:00|184644.2|184519.2|184647.1|184522.1|184647.1|184522.1|184642.3|184517.3|11
1722227290000|2024-07-29 04:28:10|184647.8|184522.8|184650.2|184525.2|184650.2|184525.2|184647.8|184522.8|5
1722227300000|2024-07-29 04:28:20|184649.7|184524.7|184654.9|184529.9|184655|184530|184649.7|184524.7|5
1722227310000|2024-07-29 04:28:30|184654.6|184529.6|184654.6|184529.6|184654.6|184529.6|184654.6|184529.6|1
1722227330000|2024-07-29 04:28:50|184657|184532|184651.7|184526.7|184657|184532|184651.7|184526.7|10
1722227340000|2024-07-29 04:29:00|184652.6|184527.6|184653.2|184528.2|184653.4|184528.4|184652.2|184527.2|6
1722227350000|2024-07-29 04:29:10|184654.5|184529.5|184654|184529|184655.2|184530.2|184652.3|184527.3|15
1722227360000|2024-07-29 04:29:20|184655.1|184530.1|184653.2|184528.2|184655.2|184530.2|184651.1|184526.1|21
1722227370000|2024-07-29 04:29:30|184653.6|184528.6|184652.6|184527.6|184654.6|184529.6|184652.2|184527.2|13
1722227380000|2024-07-29 04:29:40|184651.6|184526.6|184649.5|184524.5|184652.1|184527.1|184649.5|184524.5|9
1722227390000|2024-07-29 04:29:50|184650.3|184525.3|184648.4|184523.4|184650.3|184525.3|184646.8|184521.8|10
1722227400000|2024-07-29 04:30:00|184647.7|184522.7|184648.1|184523.1|184648.9|184523.9|184646.8|184521.8|7
1722227410000|2024-07-29 04:30:10|184648.9|184523.9|184647.5|184522.5|184649.1|184524.1|184646.6|184521.6|6
1722227420000|2024-07-29 04:30:20|184646.6|184521.6|184651.9|184526.9|184651.9|184526.9|184646.6|184521.6|12
1722227430000|2024-07-29 04:30:30|184652.9|184527.9|184649.1|184524.1|184653.2|184528.2|184645.3|184520.3|16
1722227440000|2024-07-29 04:30:40|184650.3|184525.3|184653.8|184528.8|184654.4|184529.4|184645.8|184520.8|15
1722227450000|2024-07-29 04:30:50|184655.5|184530.5|184663.7|184538.7|184668.1|184543.1|184655.5|184530.5|12
1722227460000|2024-07-29 04:31:00|184663.9|184538.9|184664.9|184539.9|184665.7|184540.7|184662.6|184537.6|11
1722227470000|2024-07-29 04:31:10|184665.9|184540.9|184669|184544|184669|184544|184663.9|184538.9|6
1722227480000|2024-07-29 04:31:20|184666.5|184541.5|184664.9|184539.9|184670.2|184545.2|184664.9|184539.9|11
1722227490000|2024-07-29 04:31:30|184665|184540|184665|184540|184665|184540|184665|184540|1
1722227500000|2024-07-29 04:31:40|184665.3|184540.3|184663.7|184538.7|184667.4|184542.4|184662.6|184537.6|15
1722227510000|2024-07-29 04:31:50|184662.7|184537.7|184663.1|184538.1|184666.5|184541.5|184662|184537|18
1722227520000|2024-07-29 04:32:00|184668.5|184543.5|184669.3|184544.3|184669.3|184544.3|184662.2|184537.2|18
1722227530000|2024-07-29 04:32:10|184666.3|184541.3|184666.3|184541.3|184666.4|184541.4|184666.3|184541.3|3
1722227540000|2024-07-29 04:32:20|184662.3|184537.3|184664.6|184539.6|184665.4|184540.4|184661.2|184536.2|15
1722227550000|2024-07-29 04:32:30|184663.8|184538.8|184662.7|184537.7|184668.6|184543.6|184660|184535|23
1722227560000|2024-07-29 04:32:40|184661.5|184536.5|184662|184537|184663.2|184538.2|184659.6|184534.6|16
1722227570000|2024-07-29 04:32:50|184660.8|184535.8|184662.1|184537.1|184664.4|184539.4|184659.6|184534.6|19
1722227580000|2024-07-29 04:33:00|184661.3|184536.3|184663.9|184538.9|184666.1|184541.1|184660.1|184535.1|14
1722227590000|2024-07-29 04:33:10|184660.9|184535.9|184660.5|184535.5|184664.4|184539.4|184659.7|184534.7|23
1722227600000|2024-07-29 04:33:20|184661|184536|184662.5|184537.5|184664.1|184539.1|184657.2|184532.2|17
1722227610000|2024-07-29 04:33:30|184661|184536|184642.8|184517.8|184663.4|184538.4|184642.8|184517.8|12
1722227620000|2024-07-29 04:33:40|184642.4|184517.4|184639.4|184514.4|184642.4|184517.4|184634|184509|14
1722227630000|2024-07-29 04:33:50|184637.4|184512.4|184640.3|184515.3|184641.2|184516.2|184637.2|184512.2|21
1722227640000|2024-07-29 04:34:00|184641|184516|184638.1|184513.1|184641|184516|184637.3|184512.3|14
1722227650000|2024-07-29 04:34:10|184639.4|184514.4|184642.3|184517.3|184643.2|184518.2|184637.5|184512.5|27
1722227660000|2024-07-29 04:34:20|184642.6|184517.6|184645.4|184520.4|184645.6|184520.6|184640.6|184515.6|16
1722227670000|2024-07-29 04:34:30|184644.6|184519.6|184643.6|184518.6|184644.6|184519.6|184642.1|184517.1|15
1722227680000|2024-07-29 04:34:40|184644.2|184519.2|184639.3|184514.3|184644.2|184519.2|184636.5|184511.5|9
1722227690000|2024-07-29 04:34:50|184637.8|184512.8|184635.2|184510.2|184639.4|184514.4|184631.8|184506.8|30
1722227700000|2024-07-29 04:35:00|184637.5|184512.5|184634.8|184509.8|184638.9|184513.9|184633.8|184508.8|26
1722227710000|2024-07-29 04:35:10|184633.9|184508.9|184634.4|184509.4|184638.4|184513.4|184632.3|184507.3|22
1722227720000|2024-07-29 04:35:20|184635.1|184510.1|184638.2|184513.2|184638.5|184513.5|184632.8|184507.8|27
1722227730000|2024-07-29 04:35:30|184638.9|184513.9|184635.3|184510.3|184639.1|184514.1|184635.1|184510.1|22
1722227740000|2024-07-29 04:35:40|184634.7|184509.7|184634.6|184509.6|184638|184513|184633.5|184508.5|22
1722227750000|2024-07-29 04:35:50|184634.8|184509.8|184636|184511|184637.5|184512.5|184633|184508|18
1722227760000|2024-07-29 04:36:00|184634.4|184509.4|184638.3|184513.3|184639|184514|184634.4|184509.4|23
1722227770000|2024-07-29 04:36:10|184637.6|184512.6|184641|184516|184643.7|184518.7|184631.8|184506.8|32
1722227780000|2024-07-29 04:36:20|184640.8|184515.8|184640.2|184515.2|184644.2|184519.2|184634.5|184509.5|34
1722227790000|2024-07-29 04:36:30|184640.8|184515.8|184641.7|184516.7|184644.9|184519.9|184638.1|184513.1|28
1722227800000|2024-07-29 04:36:40|184642.5|184517.5|184641.7|184516.7|184644.4|184519.4|184641.7|184516.7|13
1722227810000|2024-07-29 04:36:50|184642.5|184517.5|184642|184517|184644.2|184519.2|184638.7|184513.7|23
1722227820000|2024-07-29 04:37:00|184640.9|184515.9|184633.7|184508.7|184644.4|184519.4|184633.7|184508.7|26
1722227830000|2024-07-29 04:37:10|184633.1|184508.1|184635.3|184510.3|184637.7|184512.7|184632.6|184507.6|9
1722227840000|2024-07-29 04:37:20|184636.5|184511.5|184635.3|184510.3|184637.5|184512.5|184630.8|184505.8|17
1722227850000|2024-07-29 04:37:30|184635.4|184510.4|184638.4|184513.4|184638.4|184513.4|184635.3|184510.3|7
1722227860000|2024-07-29 04:37:40|184640.8|184515.8|184636.4|184511.4|184641.1|184516.1|184636.4|184511.4|16
1722227870000|2024-07-29 04:37:50|184637.4|184512.4|184633.3|184508.3|184637.4|184512.4|184630.7|184505.7|11
1722227880000|2024-07-29 04:38:00|184633.6|184508.6|184639.5|184514.5|184640|184515|184630.9|184505.9|26
1722227890000|2024-07-29 04:38:10|184639.2|184514.2|184641.2|184516.2|184642.2|184517.2|184632.8|184507.8|30
1722227900000|2024-07-29 04:38:20|184640.3|184515.3|184640.9|184515.9|184642.8|184517.8|184639.6|184514.6|16
1722227910000|2024-07-29 04:38:30|184641.2|184516.2|184636.7|184511.7|184641.3|184516.3|184630.4|184505.4|25
1722227920000|2024-07-29 04:38:40|184636.8|184511.8|184635.6|184510.6|184639.9|184514.9|184635.4|184510.4|19
1722227930000|2024-07-29 04:38:50|184635|184510|184635|184510|184636.3|184511.3|184634.7|184509.7|8
1722227940000|2024-07-29 04:39:00|184636.2|184511.2|184634.8|184509.8|184639.2|184514.2|184629.3|184504.3|19
1722227950000|2024-07-29 04:39:10|184635.1|184510.1|184636.4|184511.4|184639.2|184514.2|184633.5|184508.5|13
1722227960000|2024-07-29 04:39:20|184635|184510|184638|184513|184638.1|184513.1|184635|184510|11
1722227970000|2024-07-29 04:39:30|184638.6|184513.6|184641.8|184516.8|184644.6|184519.6|184638.6|184513.6|13
1722227980000|2024-07-29 04:39:40|184641.3|184516.3|184648|184523|184648|184523|184641.3|184516.3|12
1722227990000|2024-07-29 04:39:50|184645.7|184520.7|184642.9|184517.9|184647.3|184522.3|184642.4|184517.4|28
1722228000000|2024-07-29 04:40:00|184639.9|184514.9|184637.7|184512.7|184642.3|184517.3|184634.6|184509.6|22
1722228010000|2024-07-29 04:40:10|184636.6|184511.6|184640.1|184515.1|184643.9|184518.9|184634.9|184509.9|27
1722228020000|2024-07-29 04:40:20|184638.9|184513.9|184638.2|184513.2|184640.9|184515.9|184636.8|184511.8|19
1722228030000|2024-07-29 04:40:30|184639.2|184514.2|184640.4|184515.4|184641.5|184516.5|184639.2|184514.2|9
1722228040000|2024-07-29 04:40:40|184640.5|184515.5|184640.5|184515.5|184640.5|184515.5|184640.5|184515.5|1
1722228060000|2024-07-29 04:41:00|184641.2|184516.2|184646.7|184521.7|184647.5|184522.5|184640.2|184515.2|16
1722228070000|2024-07-29 04:41:10|184647.5|184522.5|184644.5|184519.5|184647.7|184522.7|184637.9|184512.9|25
1722228080000|2024-07-29 04:41:20|184645.6|184520.6|184640.8|184515.8|184646.6|184521.6|184638.6|184513.6|22
1722228090000|2024-07-29 04:41:30|184640.7|184515.7|184641.5|184516.5|184646.9|184521.9|184640.7|184515.7|29
1722228100000|2024-07-29 04:41:40|184644.3|184519.3|184640.9|184515.9|184646.3|184521.3|184640.1|184515.1|36
1722228110000|2024-07-29 04:41:50|184641.5|184516.5|184642|184517|184645.4|184520.4|184639.9|184514.9|34
1722228120000|2024-07-29 04:42:00|184641.8|184516.8|184643.4|184518.4|184646.7|184521.7|184640.9|184515.9|37
1722228130000|2024-07-29 04:42:10|184643.2|184518.2|184642.5|184517.5|184644.9|184519.9|184640.2|184515.2|26
1722228140000|2024-07-29 04:42:20|184642|184517|184642.9|184517.9|184645.4|184520.4|184640.4|184515.4|29
1722228150000|2024-07-29 04:42:30|184643.9|184518.9|184645.8|184520.8|184647.3|184522.3|184643.1|184518.1|24
1722228160000|2024-07-29 04:42:40|184643.2|184518.2|184640.5|184515.5|184646.2|184521.2|184640.5|184515.5|27
1722228170000|2024-07-29 04:42:50|184641|184516|184641.6|184516.6|184646|184521|184640.7|184515.7|27
1722228180000|2024-07-29 04:43:00|184642.4|184517.4|184640.7|184515.7|184647|184522|184640.2|184515.2|31
1722228190000|2024-07-29 04:43:10|184640.8|184515.8|184644.1|184519.1|184644.8|184519.8|184640.4|184515.4|26
1722228200000|2024-07-29 04:43:20|184644|184519|184645.1|184520.1|184649.9|184524.9|184642.5|184517.5|31
1722228210000|2024-07-29 04:43:30|184644.4|184519.4|184639.6|184514.6|184647.2|184522.2|184639.5|184514.5|32
1722228220000|2024-07-29 04:43:40|184645|184520|184645.1|184520.1|184647.6|184522.6|184639.7|184514.7|33
1722228230000|2024-07-29 04:43:50|184645.2|184520.2|184641.7|184516.7|184646.7|184521.7|184641.1|184516.1|18
1722228240000|2024-07-29 04:44:00|184641.2|184516.2|184642.1|184517.1|184646.1|184521.1|184641.1|184516.1|27
1722228250000|2024-07-29 04:44:10|184641.9|184516.9|184643.2|184518.2|184643.6|184518.6|184638.3|184513.3|31
1722228260000|2024-07-29 04:44:20|184645.4|184520.4|184642.3|184517.3|184645.4|184520.4|184641.3|184516.3|27
1722228270000|2024-07-29 04:44:30|184641.6|184516.6|184645.2|184520.2|184647.4|184522.4|184641.5|184516.5|28
1722228280000|2024-07-29 04:44:40|184643.7|184518.7|184643.4|184518.4|184647.9|184522.9|184642.6|184517.6|26
1722228290000|2024-07-29 04:44:50|184643.1|184518.1|184643.7|184518.7|184647.5|184522.5|184640.5|184515.5|23
1722228300000|2024-07-29 04:45:00|184643.1|184518.1|184643.3|184518.3|184644.5|184519.5|184642|184517|27
1722228310000|2024-07-29 04:45:10|184642.4|184517.4|184641.7|184516.7|184643.8|184518.8|184640.6|184515.6|28
1722228320000|2024-07-29 04:45:20|184643.2|184518.2|184644.2|184519.2|184644.2|184519.2|184640|184515|34
1722228330000|2024-07-29 04:45:30|184643.2|184518.2|184641.9|184516.9|184646.3|184521.3|184641.4|184516.4|32
1722228340000|2024-07-29 04:45:40|184642.7|184517.7|184638.7|184513.7|184642.7|184517.7|184638.5|184513.5|34
1722228350000|2024-07-29 04:45:50|184641.8|184516.8|184641.5|184516.5|184643|184518|184639.6|184514.6|31
1722228360000|2024-07-29 04:46:00|184640.8|184515.8|184643.2|184518.2|184644|184519|184640.3|184515.3|24
1722228370000|2024-07-29 04:46:10|184642.7|184517.7|184644.7|184519.7|184645.4|184520.4|184641.4|184516.4|16
1722228380000|2024-07-29 04:46:20|184644.3|184519.3|184642.5|184517.5|184645.8|184520.8|184640.7|184515.7|18
1722228390000|2024-07-29 04:46:30|184643.2|184518.2|184641.1|184516.1|184643.3|184518.3|184641|184516|13
1722228400000|2024-07-29 04:46:40|184642.3|184517.3|184643.7|184518.7|184643.7|184518.7|184640.5|184515.5|10
1722228410000|2024-07-29 04:46:50|184642.7|184517.7|184644.5|184519.5|184644.5|184519.5|184642.7|184517.7|10
1722228420000|2024-07-29 04:47:00|184644.6|184519.6|184644.6|184519.6|184644.6|184519.6|184644.6|184519.6|1
1722228430000|2024-07-29 04:47:10|184642.6|184517.6|184647.4|184522.4|184650.2|184525.2|184642.6|184517.6|8
1722228440000|2024-07-29 04:47:20|184646.8|184521.8|184647.5|184522.5|184647.8|184522.8|184645.8|184520.8|5
1722228450000|2024-07-29 04:47:30|184646.6|184521.6|184645.6|184520.6|184646.6|184521.6|184643.2|184518.2|15
1722228460000|2024-07-29 04:47:40|184645|184520|184643.5|184518.5|184646.5|184521.5|184643.5|184518.5|7
1722228470000|2024-07-29 04:47:50|184644.2|184519.2|184650.1|184525.1|184651.5|184526.5|184642.8|184517.8|14
1722228480000|2024-07-29 04:48:00|184649.4|184524.4|184647.4|184522.4|184652.3|184527.3|184647.4|184522.4|22
1722228490000|2024-07-29 04:48:10|184648|184523|184646.4|184521.4|184648|184523|184646.4|184521.4|8
1722228500000|2024-07-29 04:48:20|184645.7|184520.7|184643.2|184518.2|184646.2|184521.2|184642.5|184517.5|8
1722228510000|2024-07-29 04:48:30|184642.5|184517.5|184647.3|184522.3|184647.3|184522.3|184641.9|184516.9|17
1722228520000|2024-07-29 04:48:40|184646|184521|184644.7|184519.7|184646.4|184521.4|184642.2|184517.2|17
1722228530000|2024-07-29 04:48:50|184644|184519|184642.1|184517.1|184644.9|184519.9|184642.1|184517.1|7
1722228540000|2024-07-29 04:49:00|184642.8|184517.8|184643.8|184518.8|184643.9|184518.9|184641.4|184516.4|17
1722228550000|2024-07-29 04:49:10|184645.1|184520.1|184646.7|184521.7|184646.7|184521.7|184644.2|184519.2|7
1722228560000|2024-07-29 04:49:20|184646.2|184521.2|184644.9|184519.9|184646.2|184521.2|184642.7|184517.7|12
1722228570000|2024-07-29 04:49:30|184645.2|184520.2|184644.9|184519.9|184645.2|184520.2|184642.9|184517.9|6
1722228580000|2024-07-29 04:49:40|184642.5|184517.5|184644.1|184519.1|184644.9|184519.9|184642.5|184517.5|5
1722228590000|2024-07-29 04:49:50|184644.5|184519.5|184643.9|184518.9|184645.4|184520.4|184642.8|184517.8|12
1722228600000|2024-07-29 04:50:00|184644.7|184519.7|184643.3|184518.3|184646|184521|184642.2|184517.2|26
1722228610000|2024-07-29 04:50:10|184642.1|184517.1|184641.9|184516.9|184642.1|184517.1|184641.9|184516.9|3
1722228620000|2024-07-29 04:50:20|184642|184517|184642.4|184517.4|184642.4|184517.4|184641.4|184516.4|10
1722228630000|2024-07-29 04:50:30|184643.5|184518.5|184643.4|184518.4|184644|184519|184640.9|184515.9|9
1722228640000|2024-07-29 04:50:40|184642.7|184517.7|184643.8|184518.8|184643.8|184518.8|184642.3|184517.3|12
1722228650000|2024-07-29 04:50:50|184643|184518|184644.6|184519.6|184644.6|184519.6|184641.7|184516.7|10
1722228660000|2024-07-29 04:51:00|184644|184519|184647.7|184522.7|184648.1|184523.1|184643.9|184518.9|7
1722228670000|2024-07-29 04:51:10|184648.3|184523.3|184650.1|184525.1|184650.1|184525.1|184646.2|184521.2|20
1722228680000|2024-07-29 04:51:20|184650.6|184525.6|184648.6|184523.6|184652.3|184527.3|184644.8|184519.8|25
1722228690000|2024-07-29 04:51:30|184647.5|184522.5|184648.5|184523.5|184648.8|184523.8|184647.5|184522.5|5
1722228700000|2024-07-29 04:51:40|184648.4|184523.4|184648.4|184523.4|184648.4|184523.4|184648.4|184523.4|1
1722228710000|2024-07-29 04:51:50|184647.4|184522.4|184646.7|184521.7|184648.4|184523.4|184646|184521|5
1722228720000|2024-07-29 04:52:00|184647.1|184522.1|184646.8|184521.8|184647.1|184522.1|184646.8|184521.8|2
1722228730000|2024-07-29 04:52:10|184647.5|184522.5|184647.4|184522.4|184647.5|184522.5|184647.4|184522.4|2
1722228740000|2024-07-29 04:52:20|184646.7|184521.7|184646.7|184521.7|184648|184523|184646.5|184521.5|14
1722228750000|2024-07-29 04:52:30|184646.8|184521.8|184647.1|184522.1|184647.4|184522.4|184646.4|184521.4|8
1722228760000|2024-07-29 04:52:40|184647.6|184522.6|184646.8|184521.8|184648.3|184523.3|184646.7|184521.7|11
1722228770000|2024-07-29 04:52:50|184647|184522|184645.7|184520.7|184647.6|184522.6|184645.7|184520.7|6
1722228790000|2024-07-29 04:53:10|184644.9|184519.9|184645|184520|184645|184520|184644.2|184519.2|4
1722228800000|2024-07-29 04:53:20|184644.5|184519.5|184646.7|184521.7|184648|184523|184644.1|184519.1|14
1722228810000|2024-07-29 04:53:30|184645.9|184520.9|184646.4|184521.4|184646.7|184521.7|184643.8|184518.8|7
1722228820000|2024-07-29 04:53:40|184645.4|184520.4|184646.2|184521.2|184646.4|184521.4|184645.2|184520.2|7
1722228830000|2024-07-29 04:53:50|184644.8|184519.8|184646.7|184521.7|184646.7|184521.7|184644.8|184519.8|3
1722228840000|2024-07-29 04:54:00|184646.6|184521.6|184650.5|184525.5|184650.5|184525.5|184646.6|184521.6|7
1722228850000|2024-07-29 04:54:10|184650.6|184525.6|184648.2|184523.2|184651.4|184526.4|184648|184523|23
1722228860000|2024-07-29 04:54:20|184648.1|184523.1|184648.2|184523.2|184650.5|184525.5|184646.7|184521.7|15
1722228870000|2024-07-29 04:54:30|184647|184522|184648.6|184523.6|184652.6|184527.6|184647|184522|13
1722228880000|2024-07-29 04:54:40|184650.1|184525.1|184651.6|184526.6|184651.6|184526.6|184646.5|184521.5|15
1722228890000|2024-07-29 04:54:50|184652.8|184527.8|184650.7|184525.7|184654.3|184529.3|184646.9|184521.9|16
1722228900000|2024-07-29 04:55:00|184648.4|184523.4|184648.1|184523.1|184648.4|184523.4|184648.1|184523.1|2
1722228910000|2024-07-29 04:55:10|184649.1|184524.1|184648.1|184523.1|184649.1|184524.1|184647.9|184522.9|4
1722228920000|2024-07-29 04:55:20|184649.2|184524.2|184645.4|184520.4|184649.2|184524.2|184644.6|184519.6|7
1722228930000|2024-07-29 04:55:30|184644.2|184519.2|184643.7|184518.7|184645.8|184520.8|184643.7|184518.7|9
1722228940000|2024-07-29 04:55:40|184644.4|184519.4|184644.6|184519.6|184645.6|184520.6|184643.3|184518.3|13
1722228950000|2024-07-29 04:55:50|184645.4|184520.4|184646.4|184521.4|184646.4|184521.4|184645.4|184520.4|4
1722228960000|2024-07-29 04:56:00|184645.3|184520.3|184646.3|184521.3|184646.4|184521.4|184645.3|184520.3|4
1722228970000|2024-07-29 04:56:10|184645.3|184520.3|184648.1|184523.1|184648.1|184523.1|184645.3|184520.3|3
1722228980000|2024-07-29 04:56:20|184648.9|184523.9|184652.5|184527.5|184652.8|184527.8|184647.9|184522.9|17
1722228990000|2024-07-29 04:56:30|184649.4|184524.4|184646.6|184521.6|184649.4|184524.4|184645.3|184520.3|22
1722229000000|2024-07-29 04:56:40|184646|184521|184648.8|184523.8|184650.7|184525.7|184645.2|184520.2|17
1722229010000|2024-07-29 04:56:50|184648.1|184523.1|184648.3|184523.3|184648.8|184523.8|184647.9|184522.9|4
1722229020000|2024-07-29 04:57:00|184648.9|184523.9|184648.8|184523.8|184648.9|184523.9|184648.8|184523.8|2
1722229030000|2024-07-29 04:57:10|184650.3|184525.3|184648.6|184523.6|184653.8|184528.8|184646.8|184521.8|30
1722229040000|2024-07-29 04:57:20|184649.2|184524.2|184649.4|184524.4|184651.9|184526.9|184649.1|184524.1|13
1722229050000|2024-07-29 04:57:30|184648.4|184523.4|184648.4|184523.4|184650.1|184525.1|184647.5|184522.5|13
1722229060000|2024-07-29 04:57:40|184649.1|184524.1|184648.6|184523.6|184652.5|184527.5|184648.6|184523.6|9
1722229070000|2024-07-29 04:57:50|184650.2|184525.2|184651.6|184526.6|184651.6|184526.6|184649.9|184524.9|12
1722229080000|2024-07-29 04:58:00|184650.8|184525.8|184650.9|184525.9|184651.1|184526.1|184650.2|184525.2|7
1722229090000|2024-07-29 04:58:10|184651.4|184526.4|184650.6|184525.6|184651.4|184526.4|184649.5|184524.5|10
1722229100000|2024-07-29 04:58:20|184650.1|184525.1|184649.3|184524.3|184650.1|184525.1|184649.3|184524.3|3
1722229110000|2024-07-29 04:58:30|184649.2|184524.2|184648.8|184523.8|184649.6|184524.6|184648.7|184523.7|6
1722229120000|2024-07-29 04:58:40|184649.6|184524.6|184648.5|184523.5|184650.2|184525.2|184646.7|184521.7|8
1722229130000|2024-07-29 04:58:50|184649.2|184524.2|184649.9|184524.9|184649.9|184524.9|184648.5|184523.5|5
1722229140000|2024-07-29 04:59:00|184648.9|184523.9|184648.8|184523.8|184649.7|184524.7|184647.8|184522.8|8
1722229150000|2024-07-29 04:59:10|184647.8|184522.8|184648.4|184523.4|184648.4|184523.4|184647.7|184522.7|3
1722229160000|2024-07-29 04:59:20|184648.3|184523.3|184648.3|184523.3|184648.3|184523.3|184648.3|184523.3|1
1722229170000|2024-07-29 04:59:30|184648.4|184523.4|184648.4|184523.4|184648.4|184523.4|184648.4|184523.4|1
1722229180000|2024-07-29 04:59:40|184649.9|184524.9|184648.8|184523.8|184649.9|184524.9|184648.8|184523.8|3
1722229190000|2024-07-29 04:59:50|184649.8|184524.8|184649.9|184524.9|184649.9|184524.9|184648.8|184523.8|3
1722229200000|2024-07-29 05:00:00|184648.5|184523.5|184647.7|184522.7|184651.1|184526.1|184646.2|184521.2|20
1722229210000|2024-07-29 05:00:10|184648.5|184523.5|184647.4|184522.4|184649.5|184524.5|184646.5|184521.5|27
1722229220000|2024-07-29 05:00:20|184648.1|184523.1|184646.5|184521.5|184651.9|184526.9|184644.5|184519.5|17
1722229230000|2024-07-29 05:00:30|184645.5|184520.5|184645.2|184520.2|184647.3|184522.3|184643.5|184518.5|13
1722229240000|2024-07-29 05:00:40|184643.9|184518.9|184646.6|184521.6|184647.4|184522.4|184643.9|184518.9|17
1722229250000|2024-07-29 05:00:50|184646.7|184521.7|184649.3|184524.3|184649.5|184524.5|184645.7|184520.7|23
1722229260000|2024-07-29 05:01:00|184648.2|184523.2|184650|184525|184652|184527|184647|184522|25
1722229270000|2024-07-29 05:01:10|184651.7|184526.7|184649.6|184524.6|184652.2|184527.2|184649.6|184524.6|19
1722229280000|2024-07-29 05:01:20|184649.7|184524.7|184649.6|184524.6|184652.4|184527.4|184648.2|184523.2|15
1722229290000|2024-07-29 05:01:30|184649.2|184524.2|184651.2|184526.2|184652.2|184527.2|184648.8|184523.8|18
1722229300000|2024-07-29 05:01:40|184650.3|184525.3|184692.1|184567.1|184694.2|184569.2|184649.2|184524.2|20
1722229310000|2024-07-29 05:01:50|184692.3|184567.3|184689.7|184564.7|184692.7|184567.7|184689.1|184564.1|18
1722229320000|2024-07-29 05:02:00|184687.1|184562.1|184714.4|184589.4|184714.4|184589.4|184685.9|184560.9|19
1722229330000|2024-07-29 05:02:10|184715|184590|184714.6|184589.6|184715|184590|184712.3|184587.3|8
1722229340000|2024-07-29 05:02:20|184713.9|184588.9|184713.8|184588.8|184714.8|184589.8|184713.8|184588.8|3
1722229350000|2024-07-29 05:02:30|184714.8|184589.8|184703.5|184578.5|184716.3|184591.3|184703.5|184578.5|15
1722229360000|2024-07-29 05:02:40|184703.6|184578.6|184706.9|184581.9|184711.3|184586.3|184703|184578|18
1722229370000|2024-07-29 05:02:50|184705.9|184580.9|184702.7|184577.7|184707.7|184582.7|184702.3|184577.3|26
1722229380000|2024-07-29 05:03:00|184696.8|184571.8|184704.1|184579.1|184705.7|184580.7|184696.8|184571.8|25
1722229390000|2024-07-29 05:03:10|184705|184580|184702.9|184577.9|184708.6|184583.6|184699.8|184574.8|27
1722229400000|2024-07-29 05:03:20|184703.7|184578.7|184702.9|184577.9|184705.1|184580.1|184702.7|184577.7|25
1722229410000|2024-07-29 05:03:30|184701.9|184576.9|184701.8|184576.8|184701.9|184576.9|184699.9|184574.9|10
1722229420000|2024-07-29 05:03:40|184702.6|184577.6|184700|184575|184704|184579|184700|184575|12
1722229430000|2024-07-29 05:03:50|184699.7|184574.7|184696.8|184571.8|184699.7|184574.7|184696.8|184571.8|4
1722229440000|2024-07-29 05:04:00|184697.1|184572.1|184704.4|184579.4|184704.4|184579.4|184695.9|184570.9|14
1722229450000|2024-07-29 05:04:10|184703.2|184578.2|184702.1|184577.1|184703.2|184578.2|184702.1|184577.1|2
1722229460000|2024-07-29 05:04:20|184703|184578|184692|184567|184703.4|184578.4|184690.7|184565.7|17
1722229470000|2024-07-29 05:04:30|184690.3|184565.3|184680.3|184555.3|184692.2|184567.2|184679.4|184554.4|17
1722229480000|2024-07-29 05:04:40|184679.3|184554.3|184679.9|184554.9|184680.1|184555.1|184679.3|184554.3|5
1722229500000|2024-07-29 05:05:00|184679|184554|184678.3|184553.3|184679.9|184554.9|184678.3|184553.3|4
1722229510000|2024-07-29 05:05:10|184679.1|184554.1|184679.1|184554.1|184679.1|184554.1|184679.1|184554.1|1
1722229520000|2024-07-29 05:05:20|184677.6|184552.6|184678.9|184553.9|184679.8|184554.8|184677.1|184552.1|15
1722229530000|2024-07-29 05:05:30|184679.6|184554.6|184681.6|184556.6|184681.6|184556.6|184678.9|184553.9|11
1722229540000|2024-07-29 05:05:40|184681|184556|184681.2|184556.2|184682.1|184557.1|184679.7|184554.7|18
1722229550000|2024-07-29 05:05:50|184681.3|184556.3|184681.3|184556.3|184681.3|184556.3|184681.3|184556.3|1
1722229560000|2024-07-29 05:06:00|184681.7|184556.7|184677.7|184552.7|184681.7|184556.7|184677.5|184552.5|22
1722229570000|2024-07-29 05:06:10|184679.2|184554.2|184679.2|184554.2|184679.6|184554.6|184677.1|184552.1|17
1722229580000|2024-07-29 05:06:20|184679.6|184554.6|184683|184558|184683.8|184558.8|184677.8|184552.8|18
1722229590000|2024-07-29 05:06:30|184682.2|184557.2|184683.8|184558.8|184683.8|184558.8|184681.4|184556.4|11
1722229600000|2024-07-29 05:06:40|184684.2|184559.2|184685|184560|184685|184560|184683.6|184558.6|6
1722229610000|2024-07-29 05:06:50|184684.5|184559.5|184681.3|184556.3|184684.5|184559.5|184681.3|184556.3|17
1722229620000|2024-07-29 05:07:00|184680.6|184555.6|184680.1|184555.1|184682.8|184557.8|184679.6|184554.6|16
1722229630000|2024-07-29 05:07:10|184681.3|184556.3|184680.5|184555.5|184681.5|184556.5|184680.5|184555.5|16
1722229640000|2024-07-29 05:07:20|184681.3|184556.3|184681.1|184556.1|184682.1|184557.1|184680.8|184555.8|17
1722229650000|2024-07-29 05:07:30|184681.5|184556.5|184681.4|184556.4|184682.4|184557.4|184680.8|184555.8|17
1722229660000|2024-07-29 05:07:40|184680.8|184555.8|184681.7|184556.7|184682.4|184557.4|184680.8|184555.8|16
1722229670000|2024-07-29 05:07:50|184681.2|184556.2|184681.5|184556.5|184681.6|184556.6|184679.4|184554.4|15
1722229680000|2024-07-29 05:08:00|184681.4|184556.4|184680.9|184555.9|184681.4|184556.4|184680.2|184555.2|8
1722229690000|2024-07-29 05:08:10|184680.2|184555.2|184683.1|184558.1|184683.1|184558.1|184680.2|184555.2|5
1722229700000|2024-07-29 05:08:20|184682.3|184557.3|184681.6|184556.6|184683.1|184558.1|184681.6|184556.6|15
1722229710000|2024-07-29 05:08:30|184679.9|184554.9|184681.2|184556.2|184681.2|184556.2|184679|184554|14
1722229720000|2024-07-29 05:08:40|184680.3|184555.3|184650.4|184525.4|184681.8|184556.8|184640.5|184515.5|24
1722229730000|2024-07-29 05:08:50|184648.6|184523.6|184648.9|184523.9|184650.9|184525.9|184646.3|184521.3|24
1722229740000|2024-07-29 05:09:00|184649|184524|184648.8|184523.8|184650.5|184525.5|184647.3|184522.3|24
1722229750000|2024-07-29 05:09:10|184647.5|184522.5|184648.6|184523.6|184649.9|184524.9|184646.1|184521.1|22
1722229760000|2024-07-29 05:09:20|184647.8|184522.8|184646.7|184521.7|184649.8|184524.8|184646.7|184521.7|14
1722229770000|2024-07-29 05:09:30|184647.1|184522.1|184649.5|184524.5|184649.5|184524.5|184646.9|184521.9|16
1722229780000|2024-07-29 05:09:40|184648.9|184523.9|184648.1|184523.1|184650|184525|184647|184522|20
1722229790000|2024-07-29 05:09:50|184647.1|184522.1|184648.5|184523.5|184648.5|184523.5|184647|184522|12
1722229800000|2024-07-29 05:10:00|184647.7|184522.7|184644|184519|184647.7|184522.7|184643.4|184518.4|19
1722229810000|2024-07-29 05:10:10|184645|184520|184643.2|184518.2|184645|184520|184643|184518|10
1722229820000|2024-07-29 05:10:20|184642.4|184517.4|184643.8|184518.8|184644.8|184519.8|184642.4|184517.4|14
1722229830000|2024-07-29 05:10:30|184647|184522|184644.3|184519.3|184647.3|184522.3|184644.2|184519.2|14
1722229840000|2024-07-29 05:10:40|184645.6|184520.6|184644.9|184519.9|184646|184521|184643.9|184518.9|14
1722229850000|2024-07-29 05:10:50|184645|184520|184645.1|184520.1|184647.6|184522.6|184643.9|184518.9|10
1722229860000|2024-07-29 05:11:00|184646|184521|184644.3|184519.3|184646.4|184521.4|184644.3|184519.3|17
1722229870000|2024-07-29 05:11:10|184645.3|184520.3|184645.8|184520.8|184645.9|184520.9|184644.1|184519.1|21
1722229880000|2024-07-29 05:11:20|184644.6|184519.6|184652.8|184527.8|184652.8|184527.8|184644.3|184519.3|26
1722229890000|2024-07-29 05:11:30|184649.8|184524.8|184650.7|184525.7|184654.6|184529.6|184647.7|184522.7|26
1722229900000|2024-07-29 05:11:40|184650|184525|184649.8|184524.8|184651.8|184526.8|184648.5|184523.5|20
1722229910000|2024-07-29 05:11:50|184650.5|184525.5|184646.5|184521.5|184651.4|184526.4|184646.5|184521.5|21
1722229920000|2024-07-29 05:12:00|184646.6|184521.6|184646.6|184521.6|184648.2|184523.2|184646.3|184521.3|20
1722229930000|2024-07-29 05:12:10|184647.8|184522.8|184647.6|184522.6|184650.9|184525.9|184645.1|184520.1|19
1722229940000|2024-07-29 05:12:20|184650.9|184525.9|184645.8|184520.8|184651.8|184526.8|184645.7|184520.7|26
1722229950000|2024-07-29 05:12:30|184647.9|184522.9|184647.3|184522.3|184651.2|184526.2|184646.4|184521.4|16
1722229960000|2024-07-29 05:12:40|184645.8|184520.8|184645.7|184520.7|184648.4|184523.4|184645.7|184520.7|23
1722229970000|2024-07-29 05:12:50|184644.8|184519.8|184644.9|184519.9|184648.6|184523.6|184644.8|184519.8|20
1722229980000|2024-07-29 05:13:00|184645.9|184520.9|184648.8|184523.8|184648.8|184523.8|184645.7|184520.7|19
1722229990000|2024-07-29 05:13:10|184648|184523|184647|184522|184649|184524|184644.9|184519.9|15
1722230000000|2024-07-29 05:13:20|184647.9|184522.9|184648|184523|184649.2|184524.2|184646.6|184521.6|15
1722230010000|2024-07-29 05:13:30|184647.3|184522.3|184648.6|184523.6|184648.9|184523.9|184646.1|184521.1|20
1722230020000|2024-07-29 05:13:40|184647.7|184522.7|184651.7|184526.7|184651.9|184526.9|184646.3|184521.3|21
1722230030000|2024-07-29 05:13:50|184652.2|184527.2|184645.7|184520.7|184652.2|184527.2|184645.7|184520.7|14
1722230040000|2024-07-29 05:14:00|184648.2|184523.2|184646.6|184521.6|184650|184525|184645.4|184520.4|23
1722230050000|2024-07-29 05:14:10|184646|184521|184647.8|184522.8|184649|184524|184645.8|184520.8|29
1722230060000|2024-07-29 05:14:20|184648.1|184523.1|184649.9|184524.9|184653|184528|184647.6|184522.6|26
1722230070000|2024-07-29 05:14:30|184648.3|184523.3|184650.6|184525.6|184650.6|184525.6|184647.7|184522.7|17
1722230080000|2024-07-29 05:14:40|184649.3|184524.3|184645.9|184520.9|184649.3|184524.3|184645.9|184520.9|17
1722230090000|2024-07-29 05:14:50|184645.5|184520.5|184648|184523|184648|184523|184645.3|184520.3|14
1722230100000|2024-07-29 05:15:00|184648.5|184523.5|184649.2|184524.2|184649.2|184524.2|184645.7|184520.7|29
1722230110000|2024-07-29 05:15:10|184647.6|184522.6|184647.2|184522.2|184650|184525|184646.3|184521.3|29
1722230120000|2024-07-29 05:15:20|184648.3|184523.3|184647.7|184522.7|184649|184524|184646.5|184521.5|17
1722230130000|2024-07-29 05:15:30|184647.3|184522.3|184646|184521|184648.6|184523.6|184646|184521|14
1722230140000|2024-07-29 05:15:40|184645.5|184520.5|184645.6|184520.6|184647.1|184522.1|184644.3|184519.3|16
1722230150000|2024-07-29 05:15:50|184644.8|184519.8|184647.1|184522.1|184648.8|184523.8|184644.8|184519.8|19
1722230160000|2024-07-29 05:16:00|184648.1|184523.1|184648.1|184523.1|184648.9|184523.9|184646|184521|20
1722230170000|2024-07-29 05:16:10|184647.1|184522.1|184647.1|184522.1|184649.7|184524.7|184646.2|184521.2|28
1722230180000|2024-07-29 05:16:20|184646.4|184521.4|184646.8|184521.8|184647.7|184522.7|184645|184520|17
1722230190000|2024-07-29 05:16:30|184648.5|184523.5|184649.1|184524.1|184649.9|184524.9|184647.5|184522.5|17
1722230200000|2024-07-29 05:16:40|184649.9|184524.9|184649.9|184524.9|184650|184525|184647.6|184522.6|16
1722230210000|2024-07-29 05:16:50|184649|184524|184647.4|184522.4|184649.6|184524.6|184647.1|184522.1|18
1722230220000|2024-07-29 05:17:00|184648.1|184523.1|184649.8|184524.8|184649.8|184524.8|184646.4|184521.4|14
1722230230000|2024-07-29 05:17:10|184649.2|184524.2|184651|184526|184654.4|184529.4|184649.2|184524.2|22
1722230240000|2024-07-29 05:17:20|184651.4|184526.4|184650.3|184525.3|184652.9|184527.9|184644.8|184519.8|23
1722230250000|2024-07-29 05:17:30|184649.8|184524.8|184651.6|184526.6|184673|184548|184649.4|184524.4|20
1722230260000|2024-07-29 05:17:40|184651.3|184526.3|184653|184528|184655.8|184530.8|184648.8|184523.8|18
1722230270000|2024-07-29 05:17:50|184651.6|184526.6|184648.5|184523.5|184651.6|184526.6|184647.3|184522.3|16
1722230280000|2024-07-29 05:18:00|184648.7|184523.7|184648.9|184523.9|184648.9|184523.9|184648.4|184523.4|3
1722230290000|2024-07-29 05:18:10|184647.8|184522.8|184647.4|184522.4|184650.1|184525.1|184646.1|184521.1|14
1722230300000|2024-07-29 05:18:20|184647.9|184522.9|184646.1|184521.1|184648.4|184523.4|184645.3|184520.3|13
1722230310000|2024-07-29 05:18:30|184648.2|184523.2|184646|184521|184649.2|184524.2|184644.9|184519.9|9
1722230320000|2024-07-29 05:18:40|184646.9|184521.9|184645.8|184520.8|184648.1|184523.1|184645.8|184520.8|9
1722230330000|2024-07-29 05:18:50|184646.2|184521.2|184650.5|184525.5|184652.4|184527.4|184646.2|184521.2|11
1722230340000|2024-07-29 05:19:00|184649.9|184524.9|184663.6|184538.6|184664.9|184539.9|184649.9|184524.9|18
1722230350000|2024-07-29 05:19:10|184661.3|184536.3|184657.7|184532.7|184662.9|184537.9|184649|184524|17
1722230360000|2024-07-29 05:19:20|184656.9|184531.9|184657.8|184532.8|184657.8|184532.8|184656.9|184531.9|11
1722230370000|2024-07-29 05:19:30|184657|184532|184657|184532|184657.8|184532.8|184656.8|184531.8|9
1722230380000|2024-07-29 05:19:40|184657.8|184532.8|184648.5|184523.5|184657.8|184532.8|184646.8|184521.8|18
1722230390000|2024-07-29 05:19:50|184647.8|184522.8|184648.7|184523.7|184648.7|184523.7|184647.8|184522.8|4
1722230400000|2024-07-29 05:20:00|184646.2|184521.2|184648.7|184523.7|184648.7|184523.7|184646.2|184521.2|9
1722230410000|2024-07-29 05:20:10|184647.9|184522.9|184647|184522|184647.9|184522.9|184645.8|184520.8|4
1722230420000|2024-07-29 05:20:20|184648|184523|184646.5|184521.5|184648|184523|184646.5|184521.5|3
1722230430000|2024-07-29 05:20:30|184647.5|184522.5|184645.9|184520.9|184647.7|184522.7|184642.7|184517.7|15
1722230440000|2024-07-29 05:20:40|184645.6|184520.6|184646.7|184521.7|184647|184522|184644.3|184519.3|7
1722230450000|2024-07-29 05:20:50|184645.9|184520.9|184646.7|184521.7|184646.7|184521.7|184644.3|184519.3|6
1722230460000|2024-07-29 05:21:00|184647.4|184522.4|184582.6|184457.6|184647.7|184522.7|184581.8|184456.8|24
1722230470000|2024-07-29 05:21:10|184582.4|184457.4|184597.7|184472.7|184598.4|184473.4|184582.4|184457.4|10
1722230480000|2024-07-29 05:21:20|184598|184473|184598.2|184473.2|184598.9|184473.9|184596.4|184471.4|30
1722230490000|2024-07-29 05:21:30|184598.9|184473.9|184597.1|184472.1|184601.4|184476.4|184596.3|184471.3|28
1722230500000|2024-07-29 05:21:40|184597.3|184472.3|184598.8|184473.8|184598.8|184473.8|184594.3|184469.3|23
1722230510000|2024-07-29 05:21:50|184597.9|184472.9|184597.1|184472.1|184598.6|184473.6|184597|184472|7
1722230520000|2024-07-29 05:22:00|184597.2|184472.2|184594.8|184469.8|184598.4|184473.4|184592.2|184467.2|22
1722230530000|2024-07-29 05:22:10|184595.6|184470.6|184594.8|184469.8|184596.5|184471.5|184594.1|184469.1|12
1722230540000|2024-07-29 05:22:20|184594.3|184469.3|184595.2|184470.2|184595.2|184470.2|184591.9|184466.9|20
1722230550000|2024-07-29 05:22:30|184595.4|184470.4|184586.9|184461.9|184595.4|184470.4|184583.2|184458.2|13
1722230560000|2024-07-29 05:22:40|184588.3|184463.3|184587.6|184462.6|184589.3|184464.3|184586.2|184461.2|18
1722230570000|2024-07-29 05:22:50|184587.2|184462.2|184590.2|184465.2|184590.2|184465.2|184585.3|184460.3|23
1722230580000|2024-07-29 05:23:00|184589.6|184464.6|184588.3|184463.3|184590.5|184465.5|184587.3|184462.3|12
1722230590000|2024-07-29 05:23:10|184587.3|184462.3|184588.1|184463.1|184588.4|184463.4|184587.1|184462.1|8
1722230600000|2024-07-29 05:23:20|184588.2|184463.2|184587|184462|184592.9|184467.9|184587|184462|7
1722230610000|2024-07-29 05:23:30|184588.3|184463.3|184588.7|184463.7|184590.2|184465.2|184587.5|184462.5|11
1722230620000|2024-07-29 05:23:40|184589.4|184464.4|184588.3|184463.3|184590.4|184465.4|184586.1|184461.1|18
1722230630000|2024-07-29 05:23:50|184589.2|184464.2|184586.1|184461.1|184589.9|184464.9|184586.1|184461.1|11
1722230640000|2024-07-29 05:24:00|184587.6|184462.6|184589.5|184464.5|184590|184465|184587|184462|9
1722230650000|2024-07-29 05:24:10|184588.9|184463.9|184589.4|184464.4|184590.9|184465.9|184588.9|184463.9|14
1722230660000|2024-07-29 05:24:20|184587.6|184462.6|184585.5|184460.5|184589.5|184464.5|184585.5|184460.5|9
1722230670000|2024-07-29 05:24:30|184585.3|184460.3|184597.9|184472.9|184611.2|184486.2|184585.3|184460.3|24
1722230680000|2024-07-29 05:24:40|184601.9|184476.9|184601.3|184476.3|184603.9|184478.9|184598.9|184473.9|25
1722230690000|2024-07-29 05:24:50|184600.6|184475.6|184601.3|184476.3|184601.3|184476.3|184600.5|184475.5|10
1722230700000|2024-07-29 05:25:00|184600.9|184475.9|184601.5|184476.5|184602.1|184477.1|184595.4|184470.4|20
1722230710000|2024-07-29 05:25:10|184601.1|184476.1|184599.5|184474.5|184601.1|184476.1|184598.3|184473.3|8
1722230720000|2024-07-29 05:25:20|184598.2|184473.2|184592.7|184467.7|184599.9|184474.9|184592.7|184467.7|11
1722230730000|2024-07-29 05:25:30|184592.3|184467.3|184595.3|184470.3|184597.3|184472.3|184592.3|184467.3|14
1722230740000|2024-07-29 05:25:40|184595.8|184470.8|184589.8|184464.8|184596|184471|184589.1|184464.1|8
1722230760000|2024-07-29 05:26:00|184590.1|184465.1|184584|184459|184590.1|184465.1|184583.4|184458.4|6
1722230770000|2024-07-29 05:26:10|184583.1|184458.1|184584.1|184459.1|184584.1|184459.1|184583.1|184458.1|3
1722230780000|2024-07-29 05:26:20|184585.1|184460.1|184581.9|184456.9|184585.1|184460.1|184581.2|184456.2|5
1722230790000|2024-07-29 05:26:30|184582.1|184457.1|184582.1|184457.1|184582.1|184457.1|184582.1|184457.1|1
1722230800000|2024-07-29 05:26:40|184583.1|184458.1|184583.4|184458.4|184583.4|184458.4|184580.1|184455.1|4
1722230810000|2024-07-29 05:26:50|184583.8|184458.8|184583.8|184458.8|184583.8|184458.8|184583.8|184458.8|1
1722230820000|2024-07-29 05:27:00|184582.4|184457.4|184584|184459|184585.3|184460.3|184579.4|184454.4|10
1722230830000|2024-07-29 05:27:10|184583.4|184458.4|184583.9|184458.9|184586.5|184461.5|184579.9|184454.9|11
1722230840000|2024-07-29 05:27:20|184584.2|184459.2|184585.6|184460.6|184585.6|184460.6|184581.8|184456.8|8
1722230850000|2024-07-29 05:27:30|184584.4|184459.4|184581.4|184456.4|184585.4|184460.4|184581.4|184456.4|8
1722230860000|2024-07-29 05:27:40|184582.9|184457.9|184572|184447|184585.4|184460.4|184572|184447|14
1722230870000|2024-07-29 05:27:50|184572.7|184447.7|184549.4|184424.4|184575.2|184450.2|184544.3|184419.3|19
1722230880000|2024-07-29 05:28:00|184548.4|184423.4|184548.8|184423.8|184549.4|184424.4|184546.7|184421.7|13
1722230890000|2024-07-29 05:28:10|184547.7|184422.7|184548.9|184423.9|184549|184424|184546.7|184421.7|16
1722230900000|2024-07-29 05:28:20|184547|184422|184549.8|184424.8|184550|184425|184546.7|184421.7|16
1722230910000|2024-07-29 05:28:30|184550.3|184425.3|184555.8|184430.8|184558.1|184433.1|184547.6|184422.6|8
1722230920000|2024-07-29 05:28:40|184555.6|184430.6|184555.6|184430.6|184555.6|184430.6|184555.6|184430.6|1
1722230940000|2024-07-29 05:29:00|184556.6|184431.6|184554.7|184429.7|184557.9|184432.9|184551.7|184426.7|12
1722230950000|2024-07-29 05:29:10|184554|184429|184553.5|184428.5|184554|184429|184552.5|184427.5|5
1722230960000|2024-07-29 05:29:20|184552.7|184427.7|184549.3|184424.3|184553.5|184428.5|184548|184423|9
1722230970000|2024-07-29 05:29:30|184550|184425|184549.9|184424.9|184550|184425|184547.8|184422.8|7
1722230980000|2024-07-29 05:29:40|184549.8|184424.8|184548.8|184423.8|184552.7|184427.7|184548.5|184423.5|9
1722230990000|2024-07-29 05:29:50|184549.8|184424.8|184549.8|184424.8|184549.8|184424.8|184548.8|184423.8|7
1722231000000|2024-07-29 05:30:00|184551.1|184426.1|184547.6|184422.6|184551.1|184426.1|184545.1|184420.1|27
1722231010000|2024-07-29 05:30:10|184547.4|184422.4|184544.6|184419.6|184549.1|184424.1|184544.6|184419.6|29
1722231020000|2024-07-29 05:30:20|184543.7|184418.7|184548.3|184423.3|184551.9|184426.9|184543.7|184418.7|19
1722231030000|2024-07-29 05:30:30|184549.1|184424.1|184547.3|184422.3|184554.1|184429.1|184547.3|184422.3|21
1722231040000|2024-07-29 05:30:40|184547.8|184422.8|184548.5|184423.5|184554.2|184429.2|184546.6|184421.6|21
1722231050000|2024-07-29 05:30:50|184548.8|184423.8|184544.5|184419.5|184552.4|184427.4|184544.5|184419.5|12
1722231060000|2024-07-29 05:31:00|184547.1|184422.1|184544.9|184419.9|184548.9|184423.9|184542.9|184417.9|23
1722231070000|2024-07-29 05:31:10|184543.2|184418.2|184546.7|184421.7|184547.6|184422.6|184542.6|184417.6|33
1722231080000|2024-07-29 05:31:20|184547.4|184422.4|184546.7|184421.7|184547.4|184422.4|184543.4|184418.4|29
1722231090000|2024-07-29 05:31:30|184546.3|184421.3|184539.3|184414.3|184546.3|184421.3|184538.4|184413.4|15
1722231100000|2024-07-29 05:31:40|184539.5|184414.5|184536.7|184411.7|184540.6|184415.6|184536.7|184411.7|6
1722231110000|2024-07-29 05:31:50|184538|184413|184569.6|184444.6|184572.3|184447.3|184536.7|184411.7|17
1722231120000|2024-07-29 05:32:00|184570.3|184445.3|184562.3|184437.3|184570.3|184445.3|184562.3|184437.3|14
1722231130000|2024-07-29 05:32:10|184564.6|184439.6|184567.5|184442.5|184568.1|184443.1|184562.1|184437.1|7
1722231140000|2024-07-29 05:32:20|184567.6|184442.6|184550.3|184425.3|184569.6|184444.6|184548.3|184423.3|6
1722231150000|2024-07-29 05:32:30|184550.2|184425.2|184550.2|184425.2|184550.2|184425.2|184550.2|184425.2|1
1722231160000|2024-07-29 05:32:40|184551.4|184426.4|184551.4|184426.4|184551.4|184426.4|184551.4|184426.4|1
1722231170000|2024-07-29 05:32:50|184551.5|184426.5|184552|184427|184552|184427|184551.5|184426.5|2
1722231180000|2024-07-29 05:33:00|184549.6|184424.6|184551.6|184426.6|184551.7|184426.7|184549.6|184424.6|8
1722231190000|2024-07-29 05:33:10|184552.3|184427.3|184551.4|184426.4|184552.3|184427.3|184551.4|184426.4|3
1722231200000|2024-07-29 05:33:20|184552.3|184427.3|184551.7|184426.7|184552.3|184427.3|184551.6|184426.6|4
1722231210000|2024-07-29 05:33:30|184554.1|184429.1|184552.8|184427.8|184554.1|184429.1|184552.8|184427.8|3
1722231220000|2024-07-29 05:33:40|184554.5|184429.5|184541.5|184416.5|184560.1|184435.1|184538.7|184413.7|16
1722231230000|2024-07-29 05:33:50|184543.8|184418.8|184546.4|184421.4|184546.8|184421.8|184540.4|184415.4|24
1722231240000|2024-07-29 05:34:00|184545.8|184420.8|184547.2|184422.2|184547.2|184422.2|184543.5|184418.5|18
1722231250000|2024-07-29 05:34:10|184545|184420|184540.6|184415.6|184547.2|184422.2|184540.1|184415.1|9
1722231260000|2024-07-29 05:34:20|184540.2|184415.2|184544.2|184419.2|184545.5|184420.5|184540.2|184415.2|13
1722231270000|2024-07-29 05:34:30|184544.9|184419.9|184534.1|184409.1|184544.9|184419.9|184530.5|184405.5|25
1722231280000|2024-07-29 05:34:40|184533.8|184408.8|184532.9|184407.9|184534.1|184409.1|184532.9|184407.9|9
1722231290000|2024-07-29 05:34:50|184533.2|184408.2|184533.2|184408.2|184533.2|184408.2|184533.2|184408.2|1
1722231300000|2024-07-29 05:35:00|184533.5|184408.5|184533.8|184408.8|184533.8|184408.8|184533.5|184408.5|2
1722231310000|2024-07-29 05:35:10|184531.6|184406.6|184533.6|184408.6|184534.3|184409.3|184531.6|184406.6|7
1722231330000|2024-07-29 05:35:30|184533.4|184408.4|184532.4|184407.4|184533.4|184408.4|184529|184404|8
1722231340000|2024-07-29 05:35:40|184532.7|184407.7|184532.4|184407.4|184532.7|184407.7|184532.4|184407.4|3
1722231350000|2024-07-29 05:35:50|184532.7|184407.7|184533.6|184408.6|184533.6|184408.6|184532.5|184407.5|6
1722231360000|2024-07-29 05:36:00|184533.9|184408.9|184542.2|184417.2|184542.2|184417.2|184529.5|184404.5|20
1722231370000|2024-07-29 05:36:10|184541.5|184416.5|184541.5|184416.5|184541.5|184416.5|184541.5|184416.5|1
1722231380000|2024-07-29 05:36:20|184542|184417|184550.7|184425.7|184551.5|184426.5|184542|184417|4
1722231400000|2024-07-29 05:36:40|184551.3|184426.3|184551.3|184426.3|184551.3|184426.3|184550.7|184425.7|3
1722231410000|2024-07-29 05:36:50|184550.7|184425.7|184550.7|184425.7|184551.3|184426.3|184549.2|184424.2|5
1722231430000|2024-07-29 05:37:10|184549.4|184424.4|184550.3|184425.3|184550.3|184425.3|184549.4|184424.4|2
1722231440000|2024-07-29 05:37:20|184551.7|184426.7|184553.1|184428.1|184553.1|184428.1|184549|184424|9
1722231450000|2024-07-29 05:37:30|184552|184427|184553|184428|184553.1|184428.1|184552|184427|12
1722231460000|2024-07-29 05:37:40|184552|184427|184554.4|184429.4|184554.4|184429.4|184552|184427|5
1722231470000|2024-07-29 05:37:50|184553.3|184428.3|184548.8|184423.8|184554.4|184429.4|184548.8|184423.8|14
1722231480000|2024-07-29 05:38:00|184548.2|184423.2|184548.3|184423.3|184549.1|184424.1|184548.2|184423.2|5
1722231490000|2024-07-29 05:38:10|184548.6|184423.6|184549.7|184424.7|184549.7|184424.7|184548.6|184423.6|5
1722231500000|2024-07-29 05:38:20|184550.2|184425.2|184550.2|184425.2|184550.2|184425.2|184550.2|184425.2|1
1722231510000|2024-07-29 05:38:30|184551|184426|184552.1|184427.1|184552.1|184427.1|184550.4|184425.4|4
1722231520000|2024-07-29 05:38:40|184553.1|184428.1|184553.8|184428.8|184554.1|184429.1|184553.1|184428.1|3
1722231530000|2024-07-29 05:38:50|184551.7|184426.7|184569.7|184444.7|184570.7|184445.7|184551.7|184426.7|19
1722231540000|2024-07-29 05:39:00|184570.7|184445.7|184582.6|184457.6|184584.8|184459.8|184570.7|184445.7|5
1722231550000|2024-07-29 05:39:10|184582.7|184457.7|184582.7|184457.7|184582.7|184457.7|184582.7|184457.7|1
1722231570000|2024-07-29 05:39:30|184582.6|184457.6|184583.2|184458.2|184585.2|184460.2|184582.6|184457.6|4
1722231580000|2024-07-29 05:39:40|184581|184456|184581|184456|184581|184456|184581|184456|1
1722231590000|2024-07-29 05:39:50|184581.4|184456.4|184581.4|184456.4|184581.4|184456.4|184581.4|184456.4|1
1722231610000|2024-07-29 05:40:10|184581.7|184456.7|184585|184460|184587.1|184462.1|184581.7|184456.7|10
1722231620000|2024-07-29 05:40:20|184585.9|184460.9|184585.1|184460.1|184585.9|184460.9|184585.1|184460.1|6
1722231630000|2024-07-29 05:40:30|184585.9|184460.9|184585.1|184460.1|184585.9|184460.9|184585.1|184460.1|2
1722231640000|2024-07-29 05:40:40|184585.9|184460.9|184586.9|184461.9|184586.9|184461.9|184584|184459|7
1722231650000|2024-07-29 05:40:50|184586.4|184461.4|184586.1|184461.1|184586.4|184461.4|184586.1|184461.1|2
1722231660000|2024-07-29 05:41:00|184587.3|184462.3|184586.1|184461.1|184587.3|184462.3|184586.1|184461.1|3
1722231670000|2024-07-29 05:41:10|184587.5|184462.5|184586.1|184461.1|184587.5|184462.5|184585.1|184460.1|8
1722231680000|2024-07-29 05:41:20|184585.1|184460.1|184628.8|184503.8|184635|184510|184584.6|184459.6|16
1722231690000|2024-07-29 05:41:30|184629.2|184504.2|184629.4|184504.4|184629.8|184504.8|184629.2|184504.2|3
1722231700000|2024-07-29 05:41:40|184629.7|184504.7|184632.5|184507.5|184632.8|184507.8|184629.7|184504.7|7
1722231710000|2024-07-29 05:41:50|184632.8|184507.8|184635.7|184510.7|184635.7|184510.7|184632.5|184507.5|4
1722231720000|2024-07-29 05:42:00|184636.3|184511.3|184635|184510|184637.9|184512.9|184635|184510|7
1722231730000|2024-07-29 05:42:10|184634.7|184509.7|184633.2|184508.2|184634.7|184509.7|184630.9|184505.9|7
1722231740000|2024-07-29 05:42:20|184631.6|184506.6|184632.9|184507.9|184632.9|184507.9|184631.1|184506.1|5
1722231750000|2024-07-29 05:42:30|184617|184492|184618.6|184493.6|184619.1|184494.1|184616.1|184491.1|7
1722231760000|2024-07-29 05:42:40|184618.7|184493.7|184573.8|184448.8|184618.7|184493.7|184573.6|184448.6|4
1722231770000|2024-07-29 05:42:50|184570.7|184445.7|184579.1|184454.1|184579.1|184454.1|184570.7|184445.7|14
1722231780000|2024-07-29 05:43:00|184579.3|184454.3|184573.2|184448.2|184579.3|184454.3|184570.8|184445.8|25
1722231790000|2024-07-29 05:43:10|184572.5|184447.5|184571|184446|184573.2|184448.2|184558.3|184433.3|11
1722231810000|2024-07-29 05:43:30|184570.6|184445.6|184570.9|184445.9|184570.9|184445.9|184570.6|184445.6|2
1722231820000|2024-07-29 05:43:40|184569.7|184444.7|184569.3|184444.3|184569.7|184444.7|184569.1|184444.1|3
1722231830000|2024-07-29 05:43:50|184570.4|184445.4|184571.6|184446.6|184571.6|184446.6|184570.4|184445.4|4
1722231840000|2024-07-29 05:44:00|184570.6|184445.6|184570.9|184445.9|184571.4|184446.4|184568|184443|4
1722231850000|2024-07-29 05:44:10|184567.4|184442.4|184570.7|184445.7|184570.7|184445.7|184567.4|184442.4|2
1722231870000|2024-07-29 05:44:30|184565.6|184440.6|184560.6|184435.6|184565.6|184440.6|184557.8|184432.8|8
1722231880000|2024-07-29 05:44:40|184561.3|184436.3|184561.3|184436.3|184561.3|184436.3|184561.3|184436.3|1
1722231890000|2024-07-29 05:44:50|184561.8|184436.8|184556.3|184431.3|184561.9|184436.9|184555.2|184430.2|6
1722231900000|2024-07-29 05:45:00|184556.6|184431.6|184556.4|184431.4|184556.6|184431.6|184556.4|184431.4|2
1722231920000|2024-07-29 05:45:20|184557.2|184432.2|184556.8|184431.8|184558.3|184433.3|184556.8|184431.8|3
1722231950000|2024-07-29 05:45:50|184559.1|184434.1|184564.8|184439.8|184564.8|184439.8|184559.1|184434.1|13
1722231960000|2024-07-29 05:46:00|184564.6|184439.6|184563.3|184438.3|184564.6|184439.6|184563.2|184438.2|5
1722231970000|2024-07-29 05:46:10|184563.5|184438.5|184564.5|184439.5|184564.8|184439.8|184563.1|184438.1|9
1722231980000|2024-07-29 05:46:20|184565.4|184440.4|184568.3|184443.3|184569.4|184444.4|184565.4|184440.4|8
1722231990000|2024-07-29 05:46:30|184568.4|184443.4|184568.7|184443.7|184568.7|184443.7|184568.4|184443.4|2
1722232000000|2024-07-29 05:46:40|184568.3|184443.3|184569.2|184444.2|184569.4|184444.4|184568.3|184443.3|4
1722232010000|2024-07-29 05:46:50|184568.2|184443.2|184567.5|184442.5|184568.2|184443.2|184566.9|184441.9|3
1722232020000|2024-07-29 05:47:00|184566.8|184441.8|184569|184444|184569|184444|184565.5|184440.5|13
1722232030000|2024-07-29 05:47:10|184568.7|184443.7|184582.9|184457.9|184585.1|184460.1|184567.5|184442.5|19
1722232040000|2024-07-29 05:47:20|184583|184458|184582.9|184457.9|184583|184458|184582.9|184457.9|4
1722232060000|2024-07-29 05:47:40|184583.6|184458.6|184584|184459|184584|184459|184583.2|184458.2|3
1722232070000|2024-07-29 05:47:50|184582.3|184457.3|184583.7|184458.7|184583.7|184458.7|184582.3|184457.3|5
1722232080000|2024-07-29 05:48:00|184583.2|184458.2|184583.6|184458.6|184584|184459|184581.9|184456.9|9
1722232090000|2024-07-29 05:48:10|184582.3|184457.3|184583.5|184458.5|184583.7|184458.7|184581.9|184456.9|4
1722232100000|2024-07-29 05:48:20|184582|184457|184581.9|184456.9|184582.2|184457.2|184581|184456|6
1722232120000|2024-07-29 05:48:40|184583.1|184458.1|184584.8|184459.8|184584.8|184459.8|184583.1|184458.1|5
1722232130000|2024-07-29 05:48:50|184585.8|184460.8|184589.1|184464.1|184589.8|184464.8|184585.8|184460.8|3
1722232140000|2024-07-29 05:49:00|184589.4|184464.4|184610.9|184485.9|184612.4|184487.4|184589.4|184464.4|13
1722232150000|2024-07-29 05:49:10|184611.5|184486.5|184610.3|184485.3|184612|184487|184610|184485|18
1722232160000|2024-07-29 05:49:20|184609.9|184484.9|184615|184490|184615.5|184490.5|184609.9|184484.9|18
1722232170000|2024-07-29 05:49:30|184616.2|184491.2|184618.6|184493.6|184618.6|184493.6|184616.1|184491.1|23
1722232180000|2024-07-29 05:49:40|184617.3|184492.3|184617.6|184492.6|184619.1|184494.1|184615.9|184490.9|27
1722232190000|2024-07-29 05:49:50|184616.5|184491.5|184618.1|184493.1|184619.1|184494.1|184616.5|184491.5|20
1722232200000|2024-07-29 05:50:00|184619.2|184494.2|184644.7|184519.7|184646.9|184521.9|184619.2|184494.2|14
1722232210000|2024-07-29 05:50:10|184644.6|184519.6|184649|184524|184649|184524|184644.6|184519.6|9
1722232220000|2024-07-29 05:50:20|184648.6|184523.6|184648.6|184523.6|184648.6|184523.6|184648.6|184523.6|1
1722232240000|2024-07-29 05:50:40|184649.1|184524.1|184648.2|184523.2|184649.1|184524.1|184648.2|184523.2|3
1722232250000|2024-07-29 05:50:50|184647.8|184522.8|184648.9|184523.9|184648.9|184523.9|184647.8|184522.8|2
1722232260000|2024-07-29 05:51:00|184650.4|184525.4|184650.9|184525.9|184650.9|184525.9|184650.4|184525.4|2
1722232270000|2024-07-29 05:51:10|184651.3|184526.3|184651.8|184526.8|184651.8|184526.8|184651.3|184526.3|2
1722232300000|2024-07-29 05:51:40|184651.3|184526.3|184650.7|184525.7|184651.3|184526.3|184650.7|184525.7|2
1722232310000|2024-07-29 05:51:50|184651.7|184526.7|184654.8|184529.8|184654.8|184529.8|184651.7|184526.7|4
1722232320000|2024-07-29 05:52:00|184655.8|184530.8|184659|184534|184659.3|184534.3|184655.8|184530.8|3
1722232330000|2024-07-29 05:52:10|184658.8|184533.8|184655.4|184530.4|184658.8|184533.8|184655.4|184530.4|4
1722232340000|2024-07-29 05:52:20|184655.2|184530.2|184655.2|184530.2|184655.2|184530.2|184655.2|184530.2|1
1722232350000|2024-07-29 05:52:30|184655.7|184530.7|184655.6|184530.6|184658.6|184533.6|184655.4|184530.4|7
1722232360000|2024-07-29 05:52:40|184656.2|184531.2|184650.7|184525.7|184656.2|184531.2|184649.5|184524.5|9
1722232370000|2024-07-29 05:52:50|184651.5|184526.5|184651.1|184526.1|184652.7|184527.7|184650.3|184525.3|22
1722232380000|2024-07-29 05:53:00|184650.3|184525.3|184650.5|184525.5|184652.3|184527.3|184649.6|184524.6|23
1722232390000|2024-07-29 05:53:10|184652.1|184527.1|184655.3|184530.3|184655.5|184530.5|184650.1|184525.1|25
1722232400000|2024-07-29 05:53:20|184652.6|184527.6|184653.2|184528.2|184656.1|184531.1|184651.7|184526.7|33
1722232410000|2024-07-29 05:53:30|184654.6|184529.6|184652|184527|184656.3|184531.3|184652|184527|27
1722232420000|2024-07-29 05:53:40|184654.8|184529.8|184654.2|184529.2|184655.4|184530.4|184652.2|184527.2|30
1722232430000|2024-07-29 05:53:50|184653.4|184528.4|184653|184528|184655.8|184530.8|184652.3|184527.3|27
1722232440000|2024-07-29 05:54:00|184656.7|184531.7|184652.9|184527.9|184657.2|184532.2|184652.9|184527.9|33
1722232450000|2024-07-29 05:54:10|184653.1|184528.1|184651.9|184526.9|184655.6|184530.6|184651|184526|39
1722232460000|2024-07-29 05:54:20|184651.6|184526.6|184656.7|184531.7|184656.8|184531.8|184650.3|184525.3|32
1722232470000|2024-07-29 05:54:30|184656.8|184531.8|184656.7|184531.7|184656.9|184531.9|184656.7|184531.7|5
1722232480000|2024-07-29 05:54:40|184655.8|184530.8|184656.8|184531.8|184656.8|184531.8|184655.8|184530.8|9
1722232490000|2024-07-29 05:54:50|184657.2|184532.2|184657.2|184532.2|184657.2|184532.2|184657.2|184532.2|1
1722232500000|2024-07-29 05:55:00|184667.9|184542.9|184675.1|184550.1|184675.1|184550.1|184667.9|184542.9|10
1722232510000|2024-07-29 05:55:10|184675|184550|184671.2|184546.2|184675|184550|184669.3|184544.3|12
1722232520000|2024-07-29 05:55:20|184670.7|184545.7|184668.6|184543.6|184671.1|184546.1|184665.7|184540.7|5
1722232530000|2024-07-29 05:55:30|184669.8|184544.8|184672|184547|184672.8|184547.8|184669.8|184544.8|7
1722232550000|2024-07-29 05:55:50|184673|184548|184673|184548|184673|184548|184669.4|184544.4|9
1722232560000|2024-07-29 05:56:00|184672.2|184547.2|184674|184549|184677.9|184552.9|184672.2|184547.2|6
1722232570000|2024-07-29 05:56:10|184674.1|184549.1|184676.8|184551.8|184677.9|184552.9|184674.1|184549.1|4
1722232580000|2024-07-29 05:56:20|184676.2|184551.2|184679.8|184554.8|184680.1|184555.1|184676.2|184551.2|12
1722232590000|2024-07-29 05:56:30|184679.6|184554.6|184677|184552|184680.5|184555.5|184676.4|184551.4|15
1722232600000|2024-07-29 05:56:40|184675.8|184550.8|184678.2|184553.2|184680.2|184555.2|184675.3|184550.3|12
1722232610000|2024-07-29 05:56:50|184678.8|184553.8|184681.3|184556.3|184681.3|184556.3|184677.3|184552.3|10
1722232620000|2024-07-29 05:57:00|184680.1|184555.1|184681.7|184556.7|184681.7|184556.7|184675.7|184550.7|11
1722232630000|2024-07-29 05:57:10|184680.4|184555.4|184677.7|184552.7|184681|184556|184676.9|184551.9|12
1722232640000|2024-07-29 05:57:20|184678.4|184553.4|184679|184554|184680.6|184555.6|184678.4|184553.4|4
1722232650000|2024-07-29 05:57:30|184678.6|184553.6|184682.9|184557.9|184682.9|184557.9|184677.4|184552.4|10
1722232660000|2024-07-29 05:57:40|184681.8|184556.8|184687.2|184562.2|184689.2|184564.2|184681.5|184556.5|9
1722232670000|2024-07-29 05:57:50|184687.4|184562.4|184688.5|184563.5|184688.5|184563.5|184686.2|184561.2|8
1722232680000|2024-07-29 05:58:00|184688|184563|184690.8|184565.8|184690.8|184565.8|184688|184563|5
1722232690000|2024-07-29 05:58:10|184690.7|184565.7|184696.8|184571.8|184698.1|184573.1|184690.7|184565.7|10
1722232700000|2024-07-29 05:58:20|184695.1|184570.1|184695.3|184570.3|184696.1|184571.1|184695|184570|6
1722232710000|2024-07-29 05:58:30|184696|184571|184692.3|184567.3|184696.1|184571.1|184692.3|184567.3|11
1722232720000|2024-07-29 05:58:40|184695.2|184570.2|184693|184568|184695.2|184570.2|184691.9|184566.9|11
1722232730000|2024-07-29 05:58:50|184694.1|184569.1|184692.2|184567.2|184694.1|184569.1|184692|184567|11
1722232740000|2024-07-29 05:59:00|184693.5|184568.5|184687.4|184562.4|184696.1|184571.1|184686.6|184561.6|19
1722232750000|2024-07-29 05:59:10|184688|184563|184687.5|184562.5|184688.7|184563.7|184687.4|184562.4|11
1722232760000|2024-07-29 05:59:20|184688.1|184563.1|184686.8|184561.8|184688.9|184563.9|184686.8|184561.8|19
1722232770000|2024-07-29 05:59:30|184687.4|184562.4|184660|184535|184687.4|184562.4|184659.9|184534.9|21
1722232780000|2024-07-29 05:59:40|184659.8|184534.8|184663.4|184538.4|184663.8|184538.8|184655.9|184530.9|11
1722232790000|2024-07-29 05:59:50|184663.7|184538.7|184661.9|184536.9|184663.7|184538.7|184660.6|184535.6|5
1722232800000|2024-07-29 06:00:00|184662.1|184537.1|184659.4|184534.4|184662.1|184537.1|184658.2|184533.2|12
1722232810000|2024-07-29 06:00:10|184658.8|184533.8|184658.5|184533.5|184659.1|184534.1|184644.8|184519.8|22
1722232820000|2024-07-29 06:00:20|184658.6|184533.6|184659.1|184534.1|184659.1|184534.1|184657.3|184532.3|12
1722232830000|2024-07-29 06:00:30|184658.2|184533.2|184657.5|184532.5|184661.3|184536.3|184656.5|184531.5|13
1722232840000|2024-07-29 06:00:40|184657.4|184532.4|184658.2|184533.2|184658.4|184533.4|184657.3|184532.3|6
1722232850000|2024-07-29 06:00:50|184658.6|184533.6|184683.2|184558.2|184683.2|184558.2|184658.6|184533.6|8
1722232860000|2024-07-29 06:01:00|184682.2|184557.2|184679|184554|184682.2|184557.2|184678.8|184553.8|6
1722232870000|2024-07-29 06:01:10|184678.2|184553.2|184678.2|184553.2|184678.2|184553.2|184678.2|184553.2|1
1722232880000|2024-07-29 06:01:20|184678.1|184553.1|184677.5|184552.5|184678.1|184553.1|184675.6|184550.6|9
1722232890000|2024-07-29 06:01:30|184676.6|184551.6|184676.7|184551.7|184684.5|184559.5|184676.1|184551.1|13
1722232900000|2024-07-29 06:01:40|184680.4|184555.4|184678.3|184553.3|184680.7|184555.7|184678.3|184553.3|6
1722232910000|2024-07-29 06:01:50|184678.6|184553.6|184667.4|184542.4|184680.8|184555.8|184666.2|184541.2|14
1722232920000|2024-07-29 06:02:00|184667.3|184542.3|184679.5|184554.5|184681.4|184556.4|184667.3|184542.3|18
1722232930000|2024-07-29 06:02:10|184680.2|184555.2|184679.8|184554.8|184681.2|184556.2|184678.7|184553.7|16
1722232940000|2024-07-29 06:02:20|184679.5|184554.5|184669.1|184544.1|184679.5|184554.5|184669|184544|10
1722232950000|2024-07-29 06:02:30|184667.8|184542.8|184675|184550|184676.4|184551.4|184667.8|184542.8|8
1722232960000|2024-07-29 06:02:40|184675.2|184550.2|184675|184550|184675.2|184550.2|184675|184550|2
1722232970000|2024-07-29 06:02:50|184675.2|184550.2|184683|184558|184685.9|184560.9|184675.2|184550.2|11
1722232980000|2024-07-29 06:03:00|184684.3|184559.3|184683.4|184558.4|184686.2|184561.2|184683.4|184558.4|12
1722232990000|2024-07-29 06:03:10|184682.3|184557.3|184682.3|184557.3|184682.3|184557.3|184682.3|184557.3|1
1722233000000|2024-07-29 06:03:20|184682.5|184557.5|184688.1|184563.1|184688.1|184563.1|184678.6|184553.6|13
1722233010000|2024-07-29 06:03:30|184689.7|184564.7|184689.5|184564.5|184689.7|184564.7|184687.5|184562.5|4
1722233020000|2024-07-29 06:03:40|184690.1|184565.1|184695.7|184570.7|184695.9|184570.9|184690.1|184565.1|4
1722233030000|2024-07-29 06:03:50|184695.3|184570.3|184693.1|184568.1|184695.3|184570.3|184692.5|184567.5|9
1722233040000|2024-07-29 06:04:00|184691.7|184566.7|184687.7|184562.7|184691.7|184566.7|184687|184562|11
1722233050000|2024-07-29 06:04:10|184687.8|184562.8|184688.4|184563.4|184688.7|184563.7|184687.8|184562.8|3
1722233060000|2024-07-29 06:04:20|184689.4|184564.4|184686.5|184561.5|184693.1|184568.1|184686.5|184561.5|6
1722233070000|2024-07-29 06:04:30|184686.4|184561.4|184679.8|184554.8|184686.4|184561.4|184670.9|184545.9|9
1722233080000|2024-07-29 06:04:40|184679.9|184554.9|184683.2|184558.2|184683.9|184558.9|184679.9|184554.9|4
1722233090000|2024-07-29 06:04:50|184683.8|184558.8|184675.1|184550.1|184683.8|184558.8|184674|184549|10
1722233100000|2024-07-29 06:05:00|184674|184549|184678.5|184553.5|184681.7|184556.7|184674|184549|10
1722233110000|2024-07-29 06:05:10|184678|184553|184678.2|184553.2|184678.4|184553.4|184678|184553|4
1722233120000|2024-07-29 06:05:20|184679|184554|184681.5|184556.5|184681.5|184556.5|184679|184554|11
1722233130000|2024-07-29 06:05:30|184682.1|184557.1|184668.8|184543.8|184716.5|184591.5|184667.9|184542.9|17
1722233140000|2024-07-29 06:05:40|184668.9|184543.9|184673.1|184548.1|184673.3|184548.3|184668.9|184543.9|11
1722233150000|2024-07-29 06:05:50|184674.2|184549.2|184674.7|184549.7|184678.1|184553.1|184674.1|184549.1|12
1722233160000|2024-07-29 06:06:00|184674|184549|184669.7|184544.7|184675|184550|184669.3|184544.3|11
1722233170000|2024-07-29 06:06:10|184668|184543|184673.7|184548.7|184673.7|184548.7|184660.9|184535.9|12
1722233180000|2024-07-29 06:06:20|184673.8|184548.8|184675.8|184550.8|184678.9|184553.9|184673.8|184548.8|7
1722233190000|2024-07-29 06:06:30|184677.2|184552.2|184684.3|184559.3|184689.5|184564.5|184677.2|184552.2|10
1722233200000|2024-07-29 06:06:40|184684.2|184559.2|184695.3|184570.3|184707.7|184582.7|184684.2|184559.2|21
1722233210000|2024-07-29 06:06:50|184694.2|184569.2|184691.1|184566.1|184694.2|184569.2|184689.6|184564.6|10
1722233220000|2024-07-29 06:07:00|184691.6|184566.6|184692.3|184567.3|184693|184568|184691.6|184566.6|8
1722233230000|2024-07-29 06:07:10|184691.7|184566.7|184691.5|184566.5|184692.3|184567.3|184691.2|184566.2|10
1722233240000|2024-07-29 06:07:20|184691.6|184566.6|184691.2|184566.2|184691.7|184566.7|184691.2|184566.2|3
1722233250000|2024-07-29 06:07:30|184689.4|184564.4|184689.4|184564.4|184691.6|184566.6|184688.9|184563.9|10
1722233260000|2024-07-29 06:07:40|184690|184565|184691.6|184566.6|184691.8|184566.8|184689.8|184564.8|8
1722233270000|2024-07-29 06:07:50|184692.1|184567.1|184691.4|184566.4|184692.1|184567.1|184691.4|184566.4|4
1722233290000|2024-07-29 06:08:10|184690.8|184565.8|184689|184564|184690.8|184565.8|184689|184564|2
1722233300000|2024-07-29 06:08:20|184687.8|184562.8|184685.9|184560.9|184690.8|184565.8|184685.9|184560.9|12
1722233310000|2024-07-29 06:08:30|184686.6|184561.6|184686.7|184561.7|184686.7|184561.7|184686.6|184561.6|2
1722233320000|2024-07-29 06:08:40|184688.1|184563.1|184688.6|184563.6|184689.2|184564.2|184688.1|184563.1|6
1722233330000|2024-07-29 06:08:50|184689.2|184564.2|184693.2|184568.2|184706.3|184581.3|184686.7|184561.7|13
1722233340000|2024-07-29 06:09:00|184694.7|184569.7|184694.2|184569.2|184694.7|184569.7|184686.7|184561.7|13
1722233350000|2024-07-29 06:09:10|184694.9|184569.9|184694.8|184569.8|184696.6|184571.6|184694.7|184569.7|5
1722233360000|2024-07-29 06:09:20|184695.1|184570.1|184693.7|184568.7|184695.1|184570.1|184693.7|184568.7|6
1722233370000|2024-07-29 06:09:30|184692.6|184567.6|184691.8|184566.8|184692.6|184567.6|184691.6|184566.6|4
1722233380000|2024-07-29 06:09:40|184691.9|184566.9|184698.4|184573.4|184698.4|184573.4|184691.9|184566.9|12
1722233390000|2024-07-29 06:09:50|184698.6|184573.6|184690.9|184565.9|184698.6|184573.6|184690.8|184565.8|10
1722233400000|2024-07-29 06:10:00|184692.1|184567.1|184690|184565|184692.1|184567.1|184687.5|184562.5|8
1722233410000|2024-07-29 06:10:10|184689.9|184564.9|184690.7|184565.7|184690.8|184565.8|184689.9|184564.9|5
1722233420000|2024-07-29 06:10:20|184692.2|184567.2|184690.3|184565.3|184692.2|184567.2|184690.3|184565.3|4
1722233430000|2024-07-29 06:10:30|184689.8|184564.8|184688.2|184563.2|184690.7|184565.7|184688.2|184563.2|8
1722233440000|2024-07-29 06:10:40|184688.9|184563.9|184660.9|184535.9|184688.9|184563.9|184660.9|184535.9|10
1722233450000|2024-07-29 06:10:50|184660.5|184535.5|184655.7|184530.7|184660.5|184535.5|184653.6|184528.6|6
1722233460000|2024-07-29 06:11:00|184654.3|184529.3|184637.2|184512.2|184655.2|184530.2|184637.2|184512.2|7
1722233470000|2024-07-29 06:11:10|184638.6|184513.6|184638.6|184513.6|184638.6|184513.6|184638.6|184513.6|1
1722233480000|2024-07-29 06:11:20|184638.7|184513.7|184639.1|184514.1|184639.1|184514.1|184638.3|184513.3|8
1722233490000|2024-07-29 06:11:30|184638.8|184513.8|184643.1|184518.1|184643.1|184518.1|184638.8|184513.8|4
1722233500000|2024-07-29 06:11:40|184643.2|184518.2|184643.2|184518.2|184643.3|184518.3|184643.2|184518.2|3
1722233510000|2024-07-29 06:11:50|184642.8|184517.8|184636.4|184511.4|184642.8|184517.8|184635.7|184510.7|14
1722233520000|2024-07-29 06:12:00|184636.5|184511.5|184637.7|184512.7|184637.9|184512.9|184636.5|184511.5|6
1722233530000|2024-07-29 06:12:10|184637.1|184512.1|184638.6|184513.6|184639.5|184514.5|184636.3|184511.3|9
1722233540000|2024-07-29 06:12:20|184637.4|184512.4|184636.5|184511.5|184638.4|184513.4|184636.1|184511.1|11
1722233550000|2024-07-29 06:12:30|184636|184511|184616.7|184491.7|184636.7|184511.7|184611.5|184486.5|20
1722233560000|2024-07-29 06:12:40|184615.8|184490.8|184605.2|184480.2|184619.6|184494.6|184605|184480|15
1722233570000|2024-07-29 06:12:50|184605.6|184480.6|184606.9|184481.9|184607|184482|184605.6|184480.6|9
1722233580000|2024-07-29 06:13:00|184605.2|184480.2|184606.8|184481.8|184607|184482|184603.9|184478.9|9
1722233590000|2024-07-29 06:13:10|184606.7|184481.7|184605.9|184480.9|184606.7|184481.7|184604.8|184479.8|6
1722233600000|2024-07-29 06:13:20|184606|184481|184604.9|184479.9|184606.3|184481.3|184604.7|184479.7|6
1722233610000|2024-07-29 06:13:30|184604.3|184479.3|184603.7|184478.7|184604.3|184479.3|184603.7|184478.7|3
1722233620000|2024-07-29 06:13:40|184603.3|184478.3|184590.2|184465.2|184603.4|184478.4|184585.4|184460.4|9
1722233630000|2024-07-29 06:13:50|184589.6|184464.6|184576.4|184451.4|184589.6|184464.6|184576|184451|10
1722233640000|2024-07-29 06:14:00|184576.3|184451.3|184576.2|184451.2|184576.3|184451.3|184576|184451|3
1722233650000|2024-07-29 06:14:10|184576|184451|184574.4|184449.4|184576.1|184451.1|184574.4|184449.4|6
1722233660000|2024-07-29 06:14:20|184574.7|184449.7|184573.1|184448.1|184576|184451|184573.1|184448.1|8
1722233670000|2024-07-29 06:14:30|184572.7|184447.7|184586.4|184461.4|184587.1|184462.1|184572.7|184447.7|12
1722233680000|2024-07-29 06:14:40|184586.8|184461.8|184588.1|184463.1|184588.5|184463.5|184586.7|184461.7|5
1722233690000|2024-07-29 06:14:50|184588.7|184463.7|184589.6|184464.6|184594.9|184469.9|184588.5|184463.5|12
1722233700000|2024-07-29 06:15:00|184590.3|184465.3|184547.3|184422.3|184590.3|184465.3|184543.5|184418.5|10
1722233710000|2024-07-29 06:15:10|184546|184421|184555.7|184430.7|184555.9|184430.9|184546|184421|13
1722233720000|2024-07-29 06:15:20|184555.6|184430.6|184556.7|184431.7|184556.8|184431.8|184555.6|184430.6|7
1722233730000|2024-07-29 06:15:30|184556.8|184431.8|184557|184432|184558|184433|184556.7|184431.7|8
1722233740000|2024-07-29 06:15:40|184556|184431|184553|184428|184556|184431|184553|184428|3
1722233750000|2024-07-29 06:15:50|184554.1|184429.1|184551.8|184426.8|184554.1|184429.1|184550.5|184425.5|12
1722233760000|2024-07-29 06:16:00|184551.9|184426.9|184551.9|184426.9|184554.1|184429.1|184551.9|184426.9|7
1722233770000|2024-07-29 06:16:10|184552|184427|184550|184425|184552|184427|184549.9|184424.9|4
1722233780000|2024-07-29 06:16:20|184550.1|184425.1|184550.3|184425.3|184550.3|184425.3|184550.1|184425.1|3
1722233790000|2024-07-29 06:16:30|184549.4|184424.4|184549.8|184424.8|184549.8|184424.8|184548.6|184423.6|5
1722233800000|2024-07-29 06:16:40|184549.9|184424.9|184551.1|184426.1|184557.2|184432.2|184549.9|184424.9|13
1722233810000|2024-07-29 06:16:50|184551|184426|184551.7|184426.7|184551.7|184426.7|184551|184426|5
1722233820000|2024-07-29 06:17:00|184551.6|184426.6|184549.9|184424.9|184551.6|184426.6|184549.9|184424.9|3
1722233830000|2024-07-29 06:17:10|184549.2|184424.2|184543.9|184418.9|184549.2|184424.2|184540.3|184415.3|13
1722233840000|2024-07-29 06:17:20|184544|184419|184546|184421|184546|184421|184544|184419|3
1722233850000|2024-07-29 06:17:30|184546.2|184421.2|184546.1|184421.1|184546.2|184421.2|184546.1|184421.1|2
1722233860000|2024-07-29 06:17:40|184545.4|184420.4|184545.4|184420.4|184545.8|184420.8|184545.4|184420.4|5
1722233870000|2024-07-29 06:17:50|184545.1|184420.1|184545.1|184420.1|184545.1|184420.1|184545.1|184420.1|1
1722233880000|2024-07-29 06:18:00|184544.7|184419.7|184539.9|184414.9|184545|184420|184537.6|184412.6|9
1722233890000|2024-07-29 06:18:10|184541.2|184416.2|184541.9|184416.9|184541.9|184416.9|184540.6|184415.6|4
1722233910000|2024-07-29 06:18:30|184542|184417|184543|184418|184543|184418|184541.9|184416.9|5
1722233920000|2024-07-29 06:18:40|184544|184419|184541.1|184416.1|184544|184419|184536.3|184411.3|11
1722233930000|2024-07-29 06:18:50|184541.6|184416.6|184538.8|184413.8|184542.1|184417.1|184538.8|184413.8|5
1722233940000|2024-07-29 06:19:00|184537.9|184412.9|184537.6|184412.6|184538.9|184413.9|184537.6|184412.6|10
1722233950000|2024-07-29 06:19:10|184537.5|184412.5|184527.2|184402.2|184537.6|184412.6|184527.2|184402.2|9
1722233960000|2024-07-29 06:19:20|184529.2|184404.2|184527.7|184402.7|184529.9|184404.9|184527.6|184402.6|6
1722233970000|2024-07-29 06:19:30|184528.2|184403.2|184528.2|184403.2|184528.2|184403.2|184528.2|184403.2|1
1722233980000|2024-07-29 06:19:40|184528.1|184403.1|184527.8|184402.8|184528.2|184403.2|184527.5|184402.5|7
1722233990000|2024-07-29 06:19:50|184526.1|184401.1|184526.1|184401.1|184526.1|184401.1|184526.1|184401.1|1
1722234000000|2024-07-29 06:20:00|184524.7|184399.7|184525.9|184400.9|184527.7|184402.7|184524.7|184399.7|9
1722234010000|2024-07-29 06:20:10|184525.8|184400.8|184527.4|184402.4|184527.6|184402.6|184525.8|184400.8|5
1722234020000|2024-07-29 06:20:20|184530.9|184405.9|184538.7|184413.7|184544.1|184419.1|184530.9|184405.9|9
1722234030000|2024-07-29 06:20:30|184538.6|184413.6|184537.4|184412.4|184538.6|184413.6|184536.6|184411.6|6
1722234040000|2024-07-29 06:20:40|184537.9|184412.9|184537|184412|184537.9|184412.9|184537|184412|5
1722234050000|2024-07-29 06:20:50|184536.3|184411.3|184536.3|184411.3|184536.3|184411.3|184536.3|184411.3|1
1722234060000|2024-07-29 06:21:00|184535|184410|184524.1|184399.1|184535|184410|184523.1|184398.1|3
1722234070000|2024-07-29 06:21:10|184524.6|184399.6|184524.5|184399.5|184524.9|184399.9|184524.4|184399.4|6
1722234090000|2024-07-29 06:21:30|184526.4|184401.4|184529.5|184404.5|184529.5|184404.5|184526.4|184401.4|5
1722234100000|2024-07-29 06:21:40|184530.1|184405.1|184526.2|184401.2|184530.1|184405.1|184526.2|184401.2|7
1722234110000|2024-07-29 06:21:50|184525.8|184400.8|184527.6|184402.6|184527.8|184402.8|184525.8|184400.8|5
1722234120000|2024-07-29 06:22:00|184528.3|184403.3|184497|184372|184543.3|184418.3|184497|184372|24
1722234130000|2024-07-29 06:22:10|184497.1|184372.1|184491.2|184366.2|184497.1|184372.1|184491.1|184366.1|5
1722234140000|2024-07-29 06:22:20|184491.8|184366.8|184491.4|184366.4|184493.7|184368.7|184490.9|184365.9|15
1722234150000|2024-07-29 06:22:30|184492.2|184367.2|184492.8|184367.8|184492.8|184367.8|184490.8|184365.8|9
1722234160000|2024-07-29 06:22:40|184492.6|184367.6|184490.6|184365.6|184492.6|184367.6|184490.5|184365.5|8
1722234170000|2024-07-29 06:22:50|184490.2|184365.2|184490.5|184365.5|184490.5|184365.5|184490|184365|6
1722234180000|2024-07-29 06:23:00|184491|184366|184490.4|184365.4|184491.1|184366.1|184490.3|184365.3|9
1722234190000|2024-07-29 06:23:10|184491.3|184366.3|184489.4|184364.4|184491.3|184366.3|184488.4|184363.4|12
1722234200000|2024-07-29 06:23:20|184489.3|184364.3|184488.2|184363.2|184489.6|184364.6|184488.2|184363.2|9
1722234210000|2024-07-29 06:23:30|184488.5|184363.5|184488.5|184363.5|184488.7|184363.7|184488.1|184363.1|5
1722234220000|2024-07-29 06:23:40|184488.6|184363.6|184486.5|184361.5|184488.7|184363.7|184486|184361|6
1722234230000|2024-07-29 06:23:50|184486.7|184361.7|184486.7|184361.7|184486.7|184361.7|184486.7|184361.7|1
1722234240000|2024-07-29 06:24:00|184486.8|184361.8|184491|184366|184491|184366|184486.8|184361.8|6
1722234250000|2024-07-29 06:24:10|184491.9|184366.9|184495.1|184370.1|184495.1|184370.1|184491.9|184366.9|4
1722234260000|2024-07-29 06:24:20|184495.2|184370.2|184496|184371|184496|184371|184494.1|184369.1|4
1722234270000|2024-07-29 06:24:30|184496.2|184371.2|184497.1|184372.1|184497.2|184372.2|184496|184371|5
1722234280000|2024-07-29 06:24:40|184497.4|184372.4|184497.7|184372.7|184497.7|184372.7|184497.1|184372.1|4
1722234290000|2024-07-29 06:24:50|184497.6|184372.6|184497.6|184372.6|184497.6|184372.6|184497.6|184372.6|1
1722234300000|2024-07-29 06:25:00|184498|184373|184496|184371|184498|184373|184493.1|184368.1|7
1722234310000|2024-07-29 06:25:10|184496.5|184371.5|184495|184370|184496.5|184371.5|184494.9|184369.9|11
1722234320000|2024-07-29 06:25:20|184495.5|184370.5|184496.3|184371.3|184496.3|184371.3|184495|184370|5
1722234330000|2024-07-29 06:25:30|184496.2|184371.2|184496|184371|184496.7|184371.7|184495.9|184370.9|8
1722234340000|2024-07-29 06:25:40|184496.7|184371.7|184497.7|184372.7|184497.9|184372.9|184496.7|184371.7|6
1722234350000|2024-07-29 06:25:50|184497.6|184372.6|184498.4|184373.4|184498.4|184373.4|184497.3|184372.3|7
1722234360000|2024-07-29 06:26:00|184498.3|184373.3|184496.1|184371.1|184498.3|184373.3|184496.1|184371.1|6
1722234370000|2024-07-29 06:26:10|184496.4|184371.4|184496.3|184371.3|184497.9|184372.9|184496|184371|6
1722234380000|2024-07-29 06:26:20|184496.7|184371.7|184495.3|184370.3|184496.8|184371.8|184495.1|184370.1|7
1722234390000|2024-07-29 06:26:30|184495.6|184370.6|184495.5|184370.5|184495.8|184370.8|184495.4|184370.4|5
1722234400000|2024-07-29 06:26:40|184496|184371|184495.5|184370.5|184498.1|184373.1|184495.5|184370.5|9
1722234410000|2024-07-29 06:26:50|184495.2|184370.2|184493.2|184368.2|184495.2|184370.2|184492.9|184367.9|8
1722234420000|2024-07-29 06:27:00|184492.7|184367.7|184492.8|184367.8|184492.9|184367.9|184492.7|184367.7|3
1722234430000|2024-07-29 06:27:10|184493.2|184368.2|184487.6|184362.6|184493.2|184368.2|184485.6|184360.6|13
1722234440000|2024-07-29 06:27:20|184488.8|184363.8|184487.8|184362.8|184490.3|184365.3|184485.7|184360.7|13
1722234450000|2024-07-29 06:27:30|184487.4|184362.4|184487.5|184362.5|184488.4|184363.4|184487.3|184362.3|4
1722234460000|2024-07-29 06:27:40|184487.4|184362.4|184487.6|184362.6|184487.6|184362.6|184487.4|184362.4|3
1722234470000|2024-07-29 06:27:50|184486.7|184361.7|184490.1|184365.1|184490.1|184365.1|184486.1|184361.1|6
1722234480000|2024-07-29 06:28:00|184490|184365|184490.5|184365.5|184490.5|184365.5|184489.8|184364.8|3
1722234490000|2024-07-29 06:28:10|184491.6|184366.6|184491.2|184366.2|184492.6|184367.6|184491|184366|4
1722234500000|2024-07-29 06:28:20|184490.7|184365.7|184495.1|184370.1|184496.6|184371.6|184490.7|184365.7|5
1722234510000|2024-07-29 06:28:30|184495.6|184370.6|184497.4|184372.4|184497.4|184372.4|184495.5|184370.5|4
1722234520000|2024-07-29 06:28:40|184496.5|184371.5|184496.5|184371.5|184496.5|184371.5|184496.5|184371.5|1
1722234540000|2024-07-29 06:29:00|184497.1|184372.1|184497.4|184372.4|184497.7|184372.7|184497.1|184372.1|5
1722234550000|2024-07-29 06:29:10|184495.5|184370.5|184494.2|184369.2|184495.5|184370.5|184494.2|184369.2|3
1722234570000|2024-07-29 06:29:30|184495.6|184370.6|184494.3|184369.3|184497.2|184372.2|184494.3|184369.3|8
1722234580000|2024-07-29 06:29:40|184494.1|184369.1|184495.6|184370.6|184495.6|184370.6|184493.2|184368.2|5
1722234590000|2024-07-29 06:29:50|184495.8|184370.8|184495.5|184370.5|184495.8|184370.8|184495|184370|5
1722234600000|2024-07-29 06:30:00|184495.3|184370.3|184491.9|184366.9|184495.3|184370.3|184491.8|184366.8|7
1722234610000|2024-07-29 06:30:10|184491.3|184366.3|184492.7|184367.7|184492.7|184367.7|184491.3|184366.3|4
1722234620000|2024-07-29 06:30:20|184492|184367|184492.7|184367.7|184492.9|184367.9|184492|184367|6
1722234630000|2024-07-29 06:30:30|184493.1|184368.1|184493.3|184368.3|184493.5|184368.5|184493.1|184368.1|4
1722234640000|2024-07-29 06:30:40|184493.2|184368.2|184492.7|184367.7|184493.2|184368.2|184492.7|184367.7|3
1722234650000|2024-07-29 06:30:50|184492.6|184367.6|184492.6|184367.6|184492.6|184367.6|184492.6|184367.6|1
1722234660000|2024-07-29 06:31:00|184492.8|184367.8|184493.6|184368.6|184494|184369|184492.8|184367.8|5
1722234670000|2024-07-29 06:31:10|184494.6|184369.6|184493.7|184368.7|184494.6|184369.6|184493.7|184368.7|4
1722234680000|2024-07-29 06:31:20|184495|184370|184558.2|184433.2|184559.5|184434.5|184495|184370|14
1722234690000|2024-07-29 06:31:30|184557.9|184432.9|184558.1|184433.1|184558.1|184433.1|184557.9|184432.9|3
1722234700000|2024-07-29 06:31:40|184557.7|184432.7|184558.4|184433.4|184558.4|184433.4|184557.7|184432.7|4
1722234710000|2024-07-29 06:31:50|184558.3|184433.3|184557.6|184432.6|184559.8|184434.8|184557.6|184432.6|7
1722234720000|2024-07-29 06:32:00|184557.5|184432.5|184551.6|184426.6|184557.8|184432.8|184551.6|184426.6|13
1722234730000|2024-07-29 06:32:10|184555.7|184430.7|184559.3|184434.3|184559.6|184434.6|184550.3|184425.3|16
1722234740000|2024-07-29 06:32:20|184559.2|184434.2|184559.1|184434.1|184559.2|184434.2|184559|184434|3
1722234750000|2024-07-29 06:32:30|184559.2|184434.2|184559.1|184434.1|184559.2|184434.2|184558.7|184433.7|5
1722234760000|2024-07-29 06:32:40|184557.9|184432.9|184554.2|184429.2|184557.9|184432.9|184553.9|184428.9|8
1722234770000|2024-07-29 06:32:50|184554.6|184429.6|184554.5|184429.5|184554.6|184429.6|184552.9|184427.9|13
1722234780000|2024-07-29 06:33:00|184556.2|184431.2|184558.8|184433.8|184561|184436|184556.2|184431.2|7
1722234790000|2024-07-29 06:33:10|184558.5|184433.5|184558.5|184433.5|184558.5|184433.5|184558.5|184433.5|1
1722234800000|2024-07-29 06:33:20|184558.4|184433.4|184555.5|184430.5|184558.4|184433.4|184555.5|184430.5|10
1722234810000|2024-07-29 06:33:30|184557.2|184432.2|184589.7|184464.7|184589.7|184464.7|184557.2|184432.2|11
1722234820000|2024-07-29 06:33:40|184589.6|184464.6|184589.4|184464.4|184591.3|184466.3|184589|184464|11
1722234830000|2024-07-29 06:33:50|184589.1|184464.1|184590.7|184465.7|184591.7|184466.7|184588.7|184463.7|13
1722234840000|2024-07-29 06:34:00|184590.6|184465.6|184571.3|184446.3|184590.6|184465.6|184571.3|184446.3|13
1722234850000|2024-07-29 06:34:10|184571.5|184446.5|184571.2|184446.2|184571.5|184446.5|184571.2|184446.2|2
1722234860000|2024-07-29 06:34:20|184572.1|184447.1|184571.7|184446.7|184572.3|184447.3|184571.7|184446.7|3
1722234870000|2024-07-29 06:34:30|184571.6|184446.6|184564.9|184439.9|184571.6|184446.6|184564.9|184439.9|6
1722234890000|2024-07-29 06:34:50|184566.1|184441.1|184577.2|184452.2|184577.2|184452.2|184566.1|184441.1|6
1722234900000|2024-07-29 06:35:00|184575.7|184450.7|184573.2|184448.2|184575.7|184450.7|184573.2|184448.2|2
1722234910000|2024-07-29 06:35:10|184573.1|184448.1|184571.9|184446.9|184573.1|184448.1|184571.7|184446.7|4
1722234920000|2024-07-29 06:35:20|184572.8|184447.8|184572.7|184447.7|184573|184448|184572.6|184447.6|6
1722234930000|2024-07-29 06:35:30|184570.6|184445.6|184575.3|184450.3|184576.6|184451.6|184570.6|184445.6|4
1722234940000|2024-07-29 06:35:40|184577.5|184452.5|184576.9|184451.9|184577.5|184452.5|184576.9|184451.9|2
1722234950000|2024-07-29 06:35:50|184576.5|184451.5|184590.5|184465.5|184592.2|184467.2|184576.5|184451.5|11
1722234960000|2024-07-29 06:36:00|184590.6|184465.6|184591|184466|184592.5|184467.5|184590.5|184465.5|6
1722234970000|2024-07-29 06:36:10|184592.7|184467.7|184609.6|184484.6|184613|184488|184592.7|184467.7|6
1722234980000|2024-07-29 06:36:20|184610|184485|184623.3|184498.3|184623.4|184498.4|184610|184485|8
1722234990000|2024-07-29 06:36:30|184622.2|184497.2|184620.2|184495.2|184622.2|184497.2|184617.9|184492.9|8
1722235000000|2024-07-29 06:36:40|184620.1|184495.1|184612.7|184487.7|184621|184496|184611.6|184486.6|9
1722235010000|2024-07-29 06:36:50|184611.6|184486.6|184612.8|184487.8|184612.8|184487.8|184611.6|184486.6|2
1722235020000|2024-07-29 06:37:00|184611.8|184486.8|184611.7|184486.7|184612.7|184487.7|184611.7|184486.7|5
1722235030000|2024-07-29 06:37:10|184610.3|184485.3|184604|184479|184610.3|184485.3|184604|184479|5
1722235050000|2024-07-29 06:37:30|184606|184481|184608.3|184483.3|184608.3|184483.3|184604.2|184479.2|5
1722235060000|2024-07-29 06:37:40|184607.9|184482.9|184608.2|184483.2|184608.2|184483.2|184607.9|184482.9|2
1722235070000|2024-07-29 06:37:50|184610|184485|184609|184484|184610|184485|184606|184481|6
1722235080000|2024-07-29 06:38:00|184612.3|184487.3|184612.7|184487.7|184613.2|184488.2|184612.3|184487.3|7
1722235090000|2024-07-29 06:38:10|184612.3|184487.3|184612.6|184487.6|184612.6|184487.6|184612.3|184487.3|2
1722235100000|2024-07-29 06:38:20|184612.7|184487.7|184623|184498|184623.1|184498.1|184612.7|184487.7|7
1722235110000|2024-07-29 06:38:30|184624.2|184499.2|184624.8|184499.8|184625.8|184500.8|184623.8|184498.8|6
1722235120000|2024-07-29 06:38:40|184624.5|184499.5|184622|184497|184625.4|184500.4|184622|184497|7
1722235130000|2024-07-29 06:38:50|184622.9|184497.9|184622.6|184497.6|184622.9|184497.9|184622.6|184497.6|3
1722235140000|2024-07-29 06:39:00|184622|184497|184623.3|184498.3|184623.3|184498.3|184622|184497|5
1722235150000|2024-07-29 06:39:10|184624.8|184499.8|184620.5|184495.5|184625.5|184500.5|184620.5|184495.5|7
1722235160000|2024-07-29 06:39:20|184619.8|184494.8|184620.8|184495.8|184621.1|184496.1|184615.4|184490.4|13
1722235170000|2024-07-29 06:39:30|184620.4|184495.4|184610.1|184485.1|184620.4|184495.4|184610|184485|12
1722235180000|2024-07-29 06:39:40|184610.3|184485.3|184611.6|184486.6|184611.6|184486.6|184610.3|184485.3|5
1722235190000|2024-07-29 06:39:50|184611.4|184486.4|184615.7|184490.7|184615.7|184490.7|184611.4|184486.4|4
1722235200000|2024-07-29 06:40:00|184616.2|184491.2|184622.6|184497.6|184622.6|184497.6|184615.7|184490.7|9
1722235210000|2024-07-29 06:40:10|184620.8|184495.8|184618.3|184493.3|184620.8|184495.8|184618.1|184493.1|4
1722235220000|2024-07-29 06:40:20|184618.1|184493.1|184625.8|184500.8|184625.9|184500.9|184618.1|184493.1|8
1722235230000|2024-07-29 06:40:30|184625.6|184500.6|184621.7|184496.7|184625.9|184500.9|184620.6|184495.6|6
1722235240000|2024-07-29 06:40:40|184621.6|184496.6|184623|184498|184623.1|184498.1|184621.6|184496.6|4
1722235250000|2024-07-29 06:40:50|184622.8|184497.8|184622.7|184497.7|184622.8|184497.8|184622.7|184497.7|2
1722235260000|2024-07-29 06:41:00|184623|184498|184658.5|184533.5|184658.6|184533.6|184623|184498|7
1722235270000|2024-07-29 06:41:10|184659.4|184534.4|184660.1|184535.1|184660.1|184535.1|184657.9|184532.9|7
1722235280000|2024-07-29 06:41:20|184659.2|184534.2|184656|184531|184659.2|184534.2|184656|184531|7
1722235290000|2024-07-29 06:41:30|184656.4|184531.4|184662.2|184537.2|184662.2|184537.2|184656.4|184531.4|7
1722235300000|2024-07-29 06:41:40|184661.3|184536.3|184653.7|184528.7|184661.3|184536.3|184653.7|184528.7|5
1722235320000|2024-07-29 06:42:00|184654.8|184529.8|184658.4|184533.4|184658.8|184533.8|184654.8|184529.8|7
1722235330000|2024-07-29 06:42:10|184657|184532|184656.9|184531.9|184657.3|184532.3|184654.5|184529.5|10
1722235340000|2024-07-29 06:42:20|184656.8|184531.8|184656.8|184531.8|184656.8|184531.8|184656.8|184531.8|1
1722235350000|2024-07-29 06:42:30|184656.7|184531.7|184656.7|184531.7|184656.7|184531.7|184656.7|184531.7|1
1722235360000|2024-07-29 06:42:40|184657.3|184532.3|184654|184529|184657.3|184532.3|184654|184529|5
1722235370000|2024-07-29 06:42:50|184653.9|184528.9|184656.7|184531.7|184656.7|184531.7|184653.8|184528.8|9
1722235380000|2024-07-29 06:43:00|184657.2|184532.2|184658.4|184533.4|184658.6|184533.6|184657.2|184532.2|3
1722235390000|2024-07-29 06:43:10|184657|184532|184663.6|184538.6|184663.6|184538.6|184656.9|184531.9|8
1722235400000|2024-07-29 06:43:20|184662.5|184537.5|184659.1|184534.1|184662.5|184537.5|184657.7|184532.7|8
1722235410000|2024-07-29 06:43:30|184659.2|184534.2|184658|184533|184659.2|184534.2|184657.8|184532.8|4
1722235420000|2024-07-29 06:43:40|184657.9|184532.9|184657.9|184532.9|184657.9|184532.9|184657.9|184532.9|1
1722235430000|2024-07-29 06:43:50|184657.3|184532.3|184657.2|184532.2|184657.3|184532.3|184656.9|184531.9|3
1722235440000|2024-07-29 06:44:00|184657.6|184532.6|184657.5|184532.5|184660.2|184535.2|184657.5|184532.5|9
1722235450000|2024-07-29 06:44:10|184657.2|184532.2|184659.6|184534.6|184659.8|184534.8|184657.2|184532.2|6
1722235460000|2024-07-29 06:44:20|184660.7|184535.7|184660.1|184535.1|184662.4|184537.4|184660.1|184535.1|8
1722235490000|2024-07-29 06:44:50|184659|184534|184656.7|184531.7|184659|184534|184656.7|184531.7|2
1722235500000|2024-07-29 06:45:00|184656.6|184531.6|184660.4|184535.4|184661.8|184536.8|184656.6|184531.6|7
1722235510000|2024-07-29 06:45:10|184660.5|184535.5|184660.5|184535.5|184660.5|184535.5|184660.5|184535.5|1
1722235520000|2024-07-29 06:45:20|184659.1|184534.1|184659.1|184534.1|184659.8|184534.8|184657.6|184532.6|5
1722235530000|2024-07-29 06:45:30|184659.3|184534.3|184661.7|184536.7|184661.7|184536.7|184659.3|184534.3|3
1722235540000|2024-07-29 06:45:40|184665|184540|184665.2|184540.2|184667.6|184542.6|184663.7|184538.7|9
1722235550000|2024-07-29 06:45:50|184665.1|184540.1|184659.4|184534.4|184665.1|184540.1|184659.4|184534.4|7
1722235570000|2024-07-29 06:46:10|184660.7|184535.7|184659.6|184534.6|184660.9|184535.9|184659.6|184534.6|4
1722235580000|2024-07-29 06:46:20|184659.5|184534.5|184660.2|184535.2|184660.8|184535.8|184659.5|184534.5|3
1722235600000|2024-07-29 06:46:40|184662.5|184537.5|184662.5|184537.5|184662.5|184537.5|184662.5|184537.5|1
1722235610000|2024-07-29 06:46:50|184667.8|184542.8|184669|184544|184669.6|184544.6|184667.8|184542.8|6
1722235620000|2024-07-29 06:47:00|184669.1|184544.1|184669|184544|184669.1|184544.1|184669|184544|2
1722235630000|2024-07-29 06:47:10|184668.8|184543.8|184655.4|184530.4|184668.8|184543.8|184655.4|184530.4|5
1722235640000|2024-07-29 06:47:20|184655.6|184530.6|184660|184535|184660|184535|184655.6|184530.6|7
1722235650000|2024-07-29 06:47:30|184660.2|184535.2|184659.9|184534.9|184660.2|184535.2|184659.9|184534.9|3
1722235660000|2024-07-29 06:47:40|184660|184535|184659.9|184534.9|184660|184535|184659.8|184534.8|3
1722235670000|2024-07-29 06:47:50|184661.4|184536.4|184659.4|184534.4|184661.4|184536.4|184659.2|184534.2|3
1722235680000|2024-07-29 06:48:00|184658|184533|184665.6|184540.6|184667.6|184542.6|184658|184533|5
1722235690000|2024-07-29 06:48:10|184663.4|184538.4|184660.3|184535.3|184663.4|184538.4|184660.3|184535.3|2
1722235700000|2024-07-29 06:48:20|184660.9|184535.9|184660.9|184535.9|184660.9|184535.9|184660.9|184535.9|1
1722235710000|2024-07-29 06:48:30|184661.6|184536.6|184661.6|184536.6|184661.6|184536.6|184661.6|184536.6|1
1722235720000|2024-07-29 06:48:40|184662.4|184537.4|184693.7|184568.7|184693.7|184568.7|184662.4|184537.4|4
1722235730000|2024-07-29 06:48:50|184692.5|184567.5|184694.3|184569.3|184694.3|184569.3|184692.2|184567.2|5
1722235740000|2024-07-29 06:49:00|184694.2|184569.2|184699.1|184574.1|184699.9|184574.9|184694.2|184569.2|11
1722235750000|2024-07-29 06:49:10|184710.6|184585.6|184709.4|184584.4|184710.6|184585.6|184702.4|184577.4|6
1722235760000|2024-07-29 06:49:20|184708.3|184583.3|184709.6|184584.6|184709.9|184584.9|184708.3|184583.3|5
1722235780000|2024-07-29 06:49:40|184709.9|184584.9|184710.6|184585.6|184710.6|184585.6|184709.9|184584.9|2
1722235790000|2024-07-29 06:49:50|184712|184587|184711.3|184586.3|184712|184587|184711.3|184586.3|4
1722235810000|2024-07-29 06:50:10|184710|184585|184708.5|184583.5|184710|184585|184708.5|184583.5|2
1722235820000|2024-07-29 06:50:20|184708.3|184583.3|184708.3|184583.3|184709|184584|184708.3|184583.3|4
1722235830000|2024-07-29 06:50:30|184707.7|184582.7|184706.7|184581.7|184707.8|184582.8|184701.3|184576.3|4
1722235840000|2024-07-29 06:50:40|184706.9|184581.9|184699.8|184574.8|184706.9|184581.9|184699.8|184574.8|8
1722235850000|2024-07-29 06:50:50|184700.5|184575.5|184698.6|184573.6|184700.5|184575.5|184697.3|184572.3|5
1722235860000|2024-07-29 06:51:00|184698.4|184573.4|184698.5|184573.5|184699|184574|184698.4|184573.4|9
1722235870000|2024-07-29 06:51:10|184697.9|184572.9|184697|184572|184697.9|184572.9|184695.3|184570.3|7
1722235880000|2024-07-29 06:51:20|184694.9|184569.9|184692.9|184567.9|184696|184571|184692.3|184567.3|11
1722235890000|2024-07-29 06:51:30|184692.8|184567.8|184693.7|184568.7|184694|184569|184692.3|184567.3|9
1722235900000|2024-07-29 06:51:40|184693.6|184568.6|184676.8|184551.8|184693.6|184568.6|184676.8|184551.8|8
1722235910000|2024-07-29 06:51:50|184685.2|184560.2|184687.2|184562.2|184688.6|184563.6|184685.2|184560.2|6
1722235920000|2024-07-29 06:52:00|184686.9|184561.9|184686.6|184561.6|184687.3|184562.3|184685.2|184560.2|8
1722235930000|2024-07-29 06:52:10|184687.5|184562.5|184683.5|184558.5|184689|184564|184681.5|184556.5|10
1722235940000|2024-07-29 06:52:20|184683.4|184558.4|184681.3|184556.3|184683.4|184558.4|184681.2|184556.2|6
1722235950000|2024-07-29 06:52:30|184683.5|184558.5|184685.2|184560.2|184687.1|184562.1|184683.5|184558.5|7
1722235960000|2024-07-29 06:52:40|184685.1|184560.1|184685.1|184560.1|184685.1|184560.1|184685.1|184560.1|1
1722235970000|2024-07-29 06:52:50|184686.3|184561.3|184687.3|184562.3|184687.3|184562.3|184686.3|184561.3|3
1722235980000|2024-07-29 06:53:00|184686.3|184561.3|184685.6|184560.6|184686.3|184561.3|184684.8|184559.8|6
1722235990000|2024-07-29 06:53:10|184685.5|184560.5|184681.7|184556.7|184685.5|184560.5|184681.7|184556.7|5
1722236000000|2024-07-29 06:53:20|184681.4|184556.4|184680.3|184555.3|184681.4|184556.4|184679.9|184554.9|9
1722236010000|2024-07-29 06:53:30|184680.1|184555.1|184680.2|184555.2|184680.5|184555.5|184680.1|184555.1|4
1722236020000|2024-07-29 06:53:40|184679.8|184554.8|184681.3|184556.3|184681.3|184556.3|184678.6|184553.6|7
1722236030000|2024-07-29 06:53:50|184682.1|184557.1|184681.3|184556.3|184682.1|184557.1|184681.3|184556.3|2
1722236040000|2024-07-29 06:54:00|184681.9|184556.9|184681.7|184556.7|184681.9|184556.9|184675.6|184550.6|17
1722236050000|2024-07-29 06:54:10|184681.4|184556.4|184682.3|184557.3|184682.5|184557.5|184681.2|184556.2|9
1722236060000|2024-07-29 06:54:20|184681.1|184556.1|184681.9|184556.9|184681.9|184556.9|184681.1|184556.1|4
1722236070000|2024-07-29 06:54:30|184681.5|184556.5|184681.3|184556.3|184681.5|184556.5|184681.3|184556.3|2
1722236080000|2024-07-29 06:54:40|184683.4|184558.4|184683.8|184558.8|184685.6|184560.6|184681.6|184556.6|10
1722236090000|2024-07-29 06:54:50|184684.6|184559.6|184684.6|184559.6|184684.6|184559.6|184684.6|184559.6|1
1722236100000|2024-07-29 06:55:00|184685.4|184560.4|184682.8|184557.8|184689.8|184564.8|184682.8|184557.8|10
1722236110000|2024-07-29 06:55:10|184684|184559|184684.2|184559.2|184684.2|184559.2|184682.5|184557.5|12
1722236120000|2024-07-29 06:55:20|184684|184559|184649.3|184524.3|184684|184559|184649.3|184524.3|16
1722236130000|2024-07-29 06:55:30|184649.2|184524.2|184646.8|184521.8|184657.5|184532.5|184646.4|184521.4|12
1722236140000|2024-07-29 06:55:40|184646.7|184521.7|184645.9|184520.9|184646.7|184521.7|184645.9|184520.9|2
1722236150000|2024-07-29 06:55:50|184645.4|184520.4|184645.4|184520.4|184645.4|184520.4|184645.4|184520.4|1
1722236160000|2024-07-29 06:56:00|184645.6|184520.6|184645.7|184520.7|184645.7|184520.7|184645.6|184520.6|2
1722236170000|2024-07-29 06:56:10|184646.1|184521.1|184645.8|184520.8|184646.1|184521.1|184645.8|184520.8|2
1722236180000|2024-07-29 06:56:20|184645.7|184520.7|184646.6|184521.6|184647.3|184522.3|184645.7|184520.7|5
1722236190000|2024-07-29 06:56:30|184649|184524|184651.4|184526.4|184651.6|184526.6|184649|184524|7
1722236200000|2024-07-29 06:56:40|184651.3|184526.3|184651.2|184526.2|184651.3|184526.3|184651.2|184526.2|2
1722236210000|2024-07-29 06:56:50|184651.1|184526.1|184649.2|184524.2|184651.1|184526.1|184649.2|184524.2|5
1722236220000|2024-07-29 06:57:00|184649.1|184524.1|184650.9|184525.9|184650.9|184525.9|184649.1|184524.1|6
1722236230000|2024-07-29 06:57:10|184651|184526|184651.3|184526.3|184651.3|184526.3|184651|184526|2
1722236240000|2024-07-29 06:57:20|184651|184526|184651.2|184526.2|184653|184528|184651|184526|6
1722236250000|2024-07-29 06:57:30|184651.1|184526.1|184646.6|184521.6|184651.1|184526.1|184644|184519|8
1722236260000|2024-07-29 06:57:40|184645.4|184520.4|184643.1|184518.1|184645.4|184520.4|184643.1|184518.1|2
1722236280000|2024-07-29 06:58:00|184643.2|184518.2|184646.7|184521.7|184650.6|184525.6|184643.2|184518.2|7
1722236290000|2024-07-29 06:58:10|184646.5|184521.5|184649.5|184524.5|184649.5|184524.5|184646.5|184521.5|2
1722236300000|2024-07-29 06:58:20|184648.6|184523.6|184651.4|184526.4|184651.4|184526.4|184648.6|184523.6|6
1722236310000|2024-07-29 06:58:30|184651.3|184526.3|184651.9|184526.9|184652.2|184527.2|184651.3|184526.3|6
1722236320000|2024-07-29 06:58:40|184652.5|184527.5|184652.9|184527.9|184653.3|184528.3|184652.5|184527.5|5
1722236330000|2024-07-29 06:58:50|184652.8|184527.8|184655.1|184530.1|184656.2|184531.2|184650.1|184525.1|7
1722236340000|2024-07-29 06:59:00|184655|184530|184651.9|184526.9|184655|184530|184649.5|184524.5|9
1722236350000|2024-07-29 06:59:10|184651.8|184526.8|184650.4|184525.4|184652.9|184527.9|184644.9|184519.9|12
1722236360000|2024-07-29 06:59:20|184650.3|184525.3|184650.4|184525.4|184652|184527|184649|184524|13
1722236370000|2024-07-29 06:59:30|184649.4|184524.4|184651.8|184526.8|184652.4|184527.4|184649.4|184524.4|9
1722236380000|2024-07-29 06:59:40|184650.6|184525.6|184652.3|184527.3|184652.5|184527.5|184646.7|184521.7|16
1722236390000|2024-07-29 06:59:50|184652.5|184527.5|184675.3|184550.3|184675.8|184550.8|184650.3|184525.3|14
1722236400000|2024-07-29 07:00:00|184674|184549|184677|184552|184677.6|184552.6|184674|184549|23
1722236410000|2024-07-29 07:00:10|184675.9|184550.9|184676.5|184551.5|184678.2|184553.2|184675.9|184550.9|29
1722236420000|2024-07-29 07:00:20|184676.7|184551.7|184674.8|184549.8|184676.9|184551.9|184674|184549|26
1722236430000|2024-07-29 07:00:30|184674.1|184549.1|184694.9|184569.9|184694.9|184569.9|184674.1|184549.1|27
1722236440000|2024-07-29 07:00:40|184691.7|184566.7|184750.9|184625.9|184750.9|184625.9|184690.2|184565.2|18
1722236450000|2024-07-29 07:00:50|184748.2|184623.2|184738.8|184613.8|184758.6|184633.6|184738.3|184613.3|14
1722236460000|2024-07-29 07:01:00|184739|184614|184776.9|184651.9|184781|184656|184739|184614|15
1722236470000|2024-07-29 07:01:10|184778.5|184653.5|184777.1|184652.1|184780.8|184655.8|184776.1|184651.1|13
1722236480000|2024-07-29 07:01:20|184775|184650|184778.7|184653.7|184778.7|184653.7|184775|184650|6
1722236490000|2024-07-29 07:01:30|184778.5|184653.5|184777.8|184652.8|184779.7|184654.7|184776|184651|13
1722236500000|2024-07-29 07:01:40|184778|184653|184776.3|184651.3|184779.1|184654.1|184776.3|184651.3|9
1722236510000|2024-07-29 07:01:50|184775.8|184650.8|184828.4|184703.4|184828.4|184703.4|184775.4|184650.4|9
1722236520000|2024-07-29 07:02:00|184828.5|184703.5|184843.8|184718.8|184844|184719|184828|184703|15
1722236530000|2024-07-29 07:02:10|184843.9|184718.9|184842.4|184717.4|184844.3|184719.3|184837.7|184712.7|15
1722236540000|2024-07-29 07:02:20|184840.8|184715.8|184810.2|184685.2|184840.8|184715.8|184807.1|184682.1|25
1722236550000|2024-07-29 07:02:30|184810.6|184685.6|184807.9|184682.9|184811.8|184686.8|184805.1|184680.1|20
1722236560000|2024-07-29 07:02:40|184813.5|184688.5|184816.2|184691.2|184816.2|184691.2|184813.1|184688.1|6
1722236570000|2024-07-29 07:02:50|184816.6|184691.6|184817.5|184692.5|184818.5|184693.5|184816.6|184691.6|8
1722236580000|2024-07-29 07:03:00|184817.4|184692.4|184818.5|184693.5|184818.5|184693.5|184811.5|184686.5|7
1722236590000|2024-07-29 07:03:10|184819|184694|184829.8|184704.8|184838.9|184713.9|184819|184694|14
1722236600000|2024-07-29 07:03:20|184831.3|184706.3|184856.2|184731.2|184856.4|184731.4|184829.1|184704.1|25
1722236610000|2024-07-29 07:03:30|184856.5|184731.5|184818.1|184693.1|184856.5|184731.5|184812.2|184687.2|18
1722236620000|2024-07-29 07:03:40|184817.6|184692.6|184818.4|184693.4|184818.4|184693.4|184813.7|184688.7|15
1722236630000|2024-07-29 07:03:50|184817.8|184692.8|184815.2|184690.2|184817.8|184692.8|184814|184689|21
1722236640000|2024-07-29 07:04:00|184814.6|184689.6|184818.8|184693.8|184819|184694|184814.6|184689.6|15
1722236650000|2024-07-29 07:04:10|184821.4|184696.4|184820.8|184695.8|184822.8|184697.8|184820.7|184695.7|14
1722236660000|2024-07-29 07:04:20|184820.9|184695.9|184819.6|184694.6|184821.2|184696.2|184819.4|184694.4|11
1722236670000|2024-07-29 07:04:30|184819.7|184694.7|184847.3|184722.3|184849.7|184724.7|184819.7|184694.7|11
1722236680000|2024-07-29 07:04:40|184846.9|184721.9|184845.8|184720.8|184849.1|184724.1|184845.8|184720.8|18
1722236690000|2024-07-29 07:04:50|184847.3|184722.3|184851.9|184726.9|184851.9|184726.9|184847.3|184722.3|11
1722236700000|2024-07-29 07:05:00|184851.5|184726.5|184855.2|184730.2|184858.7|184733.7|184851.5|184726.5|21
1722236710000|2024-07-29 07:05:10|184854.8|184729.8|184851.1|184726.1|184855.3|184730.3|184851.1|184726.1|16
1722236720000|2024-07-29 07:05:20|184847.8|184722.8|184850.5|184725.5|184850.7|184725.7|184834.8|184709.8|5
1722236730000|2024-07-29 07:05:30|184858.8|184733.8|184877.2|184752.2|184878.7|184753.7|184857.5|184732.5|12
1722236740000|2024-07-29 07:05:40|184877.4|184752.4|184876.8|184751.8|184878|184753|184863.5|184738.5|26
1722236750000|2024-07-29 07:05:50|184876.3|184751.3|184866.3|184741.3|184876.7|184751.7|184864|184739|17
1722236760000|2024-07-29 07:06:00|184865.2|184740.2|184863.1|184738.1|184868.3|184743.3|184860.6|184735.6|24
1722236770000|2024-07-29 07:06:10|184863.2|184738.2|184875.3|184750.3|184875.9|184750.9|184863|184738|21
1722236780000|2024-07-29 07:06:20|184875.9|184750.9|184872.4|184747.4|184875.9|184750.9|184871.1|184746.1|14
1722236790000|2024-07-29 07:06:30|184872.7|184747.7|184872|184747|184873.2|184748.2|184868.8|184743.8|11
1722236800000|2024-07-29 07:06:40|184871.7|184746.7|184866.6|184741.6|184871.7|184746.7|184864.6|184739.6|14
1722236810000|2024-07-29 07:06:50|184867.3|184742.3|184866.8|184741.8|184867.3|184742.3|184866.6|184741.6|8
1722236820000|2024-07-29 07:07:00|184868.3|184743.3|184840|184715|184868.3|184743.3|184838.3|184713.3|17
1722236830000|2024-07-29 07:07:10|184840.1|184715.1|184826.8|184701.8|184840.6|184715.6|184826.4|184701.4|18
1722236840000|2024-07-29 07:07:20|184827.7|184702.7|184824.9|184699.9|184834.4|184709.4|184824.9|184699.9|23
1722236850000|2024-07-29 07:07:30|184824.2|184699.2|184822.7|184697.7|184827.7|184702.7|184822.4|184697.4|14
1722236860000|2024-07-29 07:07:40|184822|184697|184824.9|184699.9|184828.9|184703.9|184822|184697|13
1722236870000|2024-07-29 07:07:50|184824|184699|184821.2|184696.2|184824|184699|184820.6|184695.6|11
1722236880000|2024-07-29 07:08:00|184820.8|184695.8|184821.5|184696.5|184821.5|184696.5|184820.7|184695.7|8
1722236890000|2024-07-29 07:08:10|184824.6|184699.6|184818.7|184693.7|184824.6|184699.6|184816.5|184691.5|8
1722236900000|2024-07-29 07:08:20|184818.8|184693.8|184819.3|184694.3|184820.2|184695.2|184816.6|184691.6|17
1722236910000|2024-07-29 07:08:30|184819.4|184694.4|184778.2|184653.2|184820|184695|184773.6|184648.6|18
1722236920000|2024-07-29 07:08:40|184778.7|184653.7|184750.6|184625.6|184778.7|184653.7|184750.2|184625.2|22
1722236930000|2024-07-29 07:08:50|184750.9|184625.9|184764.6|184639.6|184764.6|184639.6|184750.5|184625.5|15
1722236940000|2024-07-29 07:09:00|184769|184644|184764|184639|184769|184644|184762.5|184637.5|9
1722236950000|2024-07-29 07:09:10|184764.4|184639.4|184764.6|184639.6|184764.6|184639.6|184764.1|184639.1|7
1722236960000|2024-07-29 07:09:20|184769.5|184644.5|184797.7|184672.7|184797.8|184672.8|184767|184642|8
1722236970000|2024-07-29 07:09:30|184798.4|184673.4|184805.6|184680.6|184805.6|184680.6|184798.4|184673.4|9
1722236980000|2024-07-29 07:09:40|184804.2|184679.2|184831.1|184706.1|184833.9|184708.9|184802|184677|9
1722236990000|2024-07-29 07:09:50|184829|184704|184832.5|184707.5|184832.7|184707.7|184828.8|184703.8|9
1722237000000|2024-07-29 07:10:00|184832.4|184707.4|184831.1|184706.1|184832.4|184707.4|184830.2|184705.2|4
1722237010000|2024-07-29 07:10:10|184866.1|184741.1|184866.1|184741.1|184871.8|184746.8|184863.7|184738.7|22
1722237020000|2024-07-29 07:10:20|184866.6|184741.6|184862.1|184737.1|184866.6|184741.6|184862|184737|18
1722237030000|2024-07-29 07:10:30|184862.4|184737.4|184858.7|184733.7|184862.4|184737.4|184858.7|184733.7|12
1722237040000|2024-07-29 07:10:40|184859.2|184734.2|184860.2|184735.2|184860.2|184735.2|184858.9|184733.9|13
1722237050000|2024-07-29 07:10:50|184863.3|184738.3|184863.3|184738.3|184863.4|184738.4|184861.9|184736.9|16
1722237060000|2024-07-29 07:11:00|184864|184739|184870.9|184745.9|184874.3|184749.3|184864|184739|9
1722237070000|2024-07-29 07:11:10|184871.4|184746.4|184966.3|184841.3|184968.6|184843.6|184871.4|184746.4|16
1722237080000|2024-07-29 07:11:20|184966.1|184841.1|184977.8|184852.8|184978.7|184853.7|184965.4|184840.4|24
1722237090000|2024-07-29 07:11:30|184977.9|184852.9|185000.2|184875.2|185000.9|184875.9|184977.1|184852.1|16
1722237100000|2024-07-29 07:11:40|184999.9|184874.9|184998.2|184873.2|185000.6|184875.6|184998.1|184873.1|18
1722237110000|2024-07-29 07:11:50|184998.3|184873.3|185003.4|184878.4|185004|184879|184998.3|184873.3|8
1722237120000|2024-07-29 07:12:00|185004|184879|185003.7|184878.7|185004.7|184879.7|185001.9|184876.9|18
1722237130000|2024-07-29 07:12:10|185003.8|184878.8|185004.2|184879.2|185004.3|184879.3|185003.2|184878.2|14
1722237140000|2024-07-29 07:12:20|185003.9|184878.9|184984.3|184859.3|185006.3|184881.3|184984.3|184859.3|14
1722237150000|2024-07-29 07:12:30|184988.9|184863.9|184995.2|184870.2|184998|184873|184988.9|184863.9|20
1722237160000|2024-07-29 07:12:40|184994.6|184869.6|184991.4|184866.4|184995|184870|184989.7|184864.7|17
1722237170000|2024-07-29 07:12:50|184991|184866|184990.1|184865.1|184992.5|184867.5|184989.1|184864.1|18
1722237180000|2024-07-29 07:13:00|184990.3|184865.3|184989.2|184864.2|184990.3|184865.3|184988.6|184863.6|12
1722237190000|2024-07-29 07:13:10|184990.2|184865.2|184989.2|184864.2|184990.4|184865.4|184988.9|184863.9|14
1722237200000|2024-07-29 07:13:20|184990.6|184865.6|185039.1|184914.1|185039.5|184914.5|184990.6|184865.6|24
1722237210000|2024-07-29 07:13:30|185038.9|184913.9|185051.5|184926.5|185051.5|184926.5|185036|184911|23
1722237220000|2024-07-29 07:13:40|185047.9|184922.9|185032.9|184907.9|185054.3|184929.3|185032.3|184907.3|19
1722237230000|2024-07-29 07:13:50|185038|184913|185038.5|184913.5|185040.3|184915.3|185037.3|184912.3|11
1722237240000|2024-07-29 07:14:00|185038.9|184913.9|185090.7|184965.7|185090.7|184965.7|185038|184913|31
1722237250000|2024-07-29 07:14:10|185090.1|184965.1|185078.5|184953.5|185090.1|184965.1|185078.5|184953.5|17
1722237260000|2024-07-29 07:14:20|185079.2|184954.2|185082.2|184957.2|185082.9|184957.9|185076.1|184951.1|23
1722237270000|2024-07-29 07:14:30|185082|184957|185112.1|184987.1|185113.7|184988.7|185082|184957|17
1722237280000|2024-07-29 07:14:40|185112|184987|185140.9|185015.9|185143.2|185018.2|185112|184987|19
1722237290000|2024-07-29 07:14:50|185141.6|185016.6|185105.6|184980.6|185143.4|185018.4|185090.8|184965.8|20
1722237300000|2024-07-29 07:15:00|185106.1|184981.1|185099.3|184974.3|185106.8|184981.8|185072.5|184947.5|27
1722237310000|2024-07-29 07:15:10|185099.8|184974.8|185087.2|184962.2|185099.8|184974.8|185082.1|184957.1|19
1722237320000|2024-07-29 07:15:20|185086.9|184961.9|185087.9|184962.9|185087.9|184962.9|185084.3|184959.3|16
1722237330000|2024-07-29 07:15:30|185087.6|184962.6|185087.1|184962.1|185087.9|184962.9|185086.1|184961.1|7
1722237340000|2024-07-29 07:15:40|185086.9|184961.9|185088.1|184963.1|185088.4|184963.4|185081.8|184956.8|19
1722237350000|2024-07-29 07:15:50|185088.3|184963.3|185086.7|184961.7|185088.3|184963.3|185085.1|184960.1|20
1722237360000|2024-07-29 07:16:00|185087.1|184962.1|185084.7|184959.7|185087.3|184962.3|185082.5|184957.5|14
1722237370000|2024-07-29 07:16:10|185084.2|184959.2|185083.6|184958.6|185085.3|184960.3|185081.9|184956.9|25
1722237380000|2024-07-29 07:16:20|185082.9|184957.9|185114.6|184989.6|185115.5|184990.5|185082.9|184957.9|19
1722237390000|2024-07-29 07:16:30|185115.7|184990.7|185109.4|184984.4|185134.2|185009.2|185108.7|184983.7|14
1722237400000|2024-07-29 07:16:40|185109.5|184984.5|185118|184993|185118.8|184993.8|185106.1|184981.1|12
1722237410000|2024-07-29 07:16:50|185118.3|184993.3|185123|184998|185129.8|185004.8|185118.3|184993.3|13
1722237420000|2024-07-29 07:17:00|185124.2|184999.2|185134.5|185009.5|185136.8|185011.8|185120|184995|19
1722237430000|2024-07-29 07:17:10|185135.2|185010.2|185133.5|185008.5|185136.7|185011.7|185133.5|185008.5|11
1722237440000|2024-07-29 07:17:20|185132.7|185007.7|185135.4|185010.4|185135.4|185010.4|185124.6|184999.6|13
1722237450000|2024-07-29 07:17:30|185135.1|185010.1|185128.2|185003.2|185135.1|185010.1|185124.8|184999.8|22
1722237460000|2024-07-29 07:17:40|185129.1|185004.1|185136|185011|185136.1|185011.1|185125.8|185000.8|18
1722237470000|2024-07-29 07:17:50|185129.6|185004.6|185124|184999|185129.6|185004.6|185123.7|184998.7|10
1722237480000|2024-07-29 07:18:00|185122.2|184997.2|185086.6|184961.6|185122.2|184997.2|185084.7|184959.7|28
1722237490000|2024-07-29 07:18:10|185087.2|184962.2|185044.8|184919.8|185106.5|184981.5|185044.8|184919.8|24
1722237500000|2024-07-29 07:18:20|185045.6|184920.6|185021.7|184896.7|185066.7|184941.7|185013.7|184888.7|21
1722237510000|2024-07-29 07:18:30|185021.8|184896.8|185007.6|184882.6|185022.7|184897.7|185001.4|184876.4|26
1722237520000|2024-07-29 07:18:40|185007.5|184882.5|185012.8|184887.8|185012.9|184887.9|185006.7|184881.7|9
1722237530000|2024-07-29 07:18:50|185013.3|184888.3|184995.9|184870.9|185014.9|184889.9|184968.6|184843.6|27
1722237540000|2024-07-29 07:19:00|184996|184871|185004.5|184879.5|185005|184880|184996|184871|17
1722237550000|2024-07-29 07:19:10|185004.7|184879.7|185019.6|184894.6|185019.7|184894.7|185004.7|184879.7|13
1722237560000|2024-07-29 07:19:20|185019.7|184894.7|184975|184850|185019.7|184894.7|184972.7|184847.7|9
1722237570000|2024-07-29 07:19:30|184975.2|184850.2|184975.8|184850.8|184981.3|184856.3|184975.2|184850.2|12
1722237580000|2024-07-29 07:19:40|184977.5|184852.5|184983.7|184858.7|184984|184859|184977.5|184852.5|8
1722237590000|2024-07-29 07:19:50|184983.8|184858.8|184990.6|184865.6|185006.9|184881.9|184976|184851|20
1722237600000|2024-07-29 07:20:00|184990.7|184865.7|184910.8|184785.8|184994.3|184869.3|184908.1|184783.1|29
1722237610000|2024-07-29 07:20:10|184911|184786|184898.8|184773.8|184927.7|184802.7|184898.8|184773.8|18
1722237620000|2024-07-29 07:20:20|184894.6|184769.6|184896|184771|184897.6|184772.6|184892.5|184767.5|16
1722237630000|2024-07-29 07:20:30|184895.8|184770.8|184895.5|184770.5|184898.6|184773.6|184894.9|184769.9|21
1722237640000|2024-07-29 07:20:40|184895.6|184770.6|184907.8|184782.8|184908.6|184783.6|184895.6|184770.6|11
1722237650000|2024-07-29 07:20:50|184907.2|184782.2|184909.1|184784.1|184909.1|184784.1|184907.2|184782.2|10
1722237660000|2024-07-29 07:21:00|184910.4|184785.4|184930.5|184805.5|184934.5|184809.5|184910.4|184785.4|14
1722237670000|2024-07-29 07:21:10|184930.6|184805.6|184932.4|184807.4|184935.6|184810.6|184930.3|184805.3|19
1722237680000|2024-07-29 07:21:20|184932.9|184807.9|184940.1|184815.1|184940.1|184815.1|184931.5|184806.5|15
1722237690000|2024-07-29 07:21:30|184938.9|184813.9|184909.5|184784.5|184965|184840|184904.1|184779.1|22
1722237700000|2024-07-29 07:21:40|184910.1|184785.1|184908.8|184783.8|184910.9|184785.9|184908.8|184783.8|6
1722237710000|2024-07-29 07:21:50|184910.7|184785.7|184913.9|184788.9|184914.2|184789.2|184908.2|184783.2|14
1722237720000|2024-07-29 07:22:00|184914.2|184789.2|184905.5|184780.5|184916.4|184791.4|184904.2|184779.2|21
1722237730000|2024-07-29 07:22:10|184905.6|184780.6|184897.5|184772.5|184907.6|184782.6|184893.2|184768.2|23
1722237740000|2024-07-29 07:22:20|184897.4|184772.4|184872.7|184747.7|184897.6|184772.6|184872.7|184747.7|19
1722237750000|2024-07-29 07:22:30|184873.3|184748.3|184887.6|184762.6|184887.6|184762.6|184872.8|184747.8|17
1722237760000|2024-07-29 07:22:40|184894.1|184769.1|184891.4|184766.4|184895.6|184770.6|184891.4|184766.4|11
1722237770000|2024-07-29 07:22:50|184892.7|184767.7|184882.3|184757.3|184893.6|184768.6|184877.8|184752.8|21
1722237780000|2024-07-29 07:23:00|184879.9|184754.9|184879.9|184754.9|184882.4|184757.4|184878.9|184753.9|17
1722237790000|2024-07-29 07:23:10|184879.8|184754.8|184872.8|184747.8|184879.8|184754.8|184872|184747|14
1722237800000|2024-07-29 07:23:20|184873|184748|184883.6|184758.6|184885.4|184760.4|184873|184748|17
1722237810000|2024-07-29 07:23:30|184882.7|184757.7|184903.3|184778.3|184903.3|184778.3|184879.6|184754.6|15
1722237820000|2024-07-29 07:23:40|184901.8|184776.8|184884.2|184759.2|184924.7|184799.7|184881.7|184756.7|30
1722237830000|2024-07-29 07:23:50|184884.3|184759.3|184884.8|184759.8|184884.9|184759.9|184884.3|184759.3|4
1722237840000|2024-07-29 07:24:00|184885.3|184760.3|184897.3|184772.3|184897.5|184772.5|184885.3|184760.3|10
1722237850000|2024-07-29 07:24:10|184896.9|184771.9|184904|184779|184907.3|184782.3|184893.7|184768.7|20
1722237860000|2024-07-29 07:24:20|184905.7|184780.7|184905.2|184780.2|184905.7|184780.7|184903.8|184778.8|10
1722237870000|2024-07-29 07:24:30|184905.9|184780.9|184906.2|184781.2|184906.5|184781.5|184905.5|184780.5|5
1722237880000|2024-07-29 07:24:40|184905.9|184780.9|184925.9|184800.9|184928.8|184803.8|184905.9|184780.9|6
1722237890000|2024-07-29 07:24:50|184921.1|184796.1|184913.7|184788.7|184921.2|184796.2|184912.4|184787.4|14
1722237900000|2024-07-29 07:25:00|184916.1|184791.1|184914.5|184789.5|184916.2|184791.2|184911.9|184786.9|12
1722237910000|2024-07-29 07:25:10|184914.6|184789.6|184914.7|184789.7|184915.8|184790.8|184914.1|184789.1|11
1722237920000|2024-07-29 07:25:20|184916.1|184791.1|184917.7|184792.7|184918.5|184793.5|184910.3|184785.3|16
1722237930000|2024-07-29 07:25:30|184918.5|184793.5|184951.3|184826.3|184953.3|184828.3|184918.5|184793.5|22
1722237940000|2024-07-29 07:25:40|184952.7|184827.7|184976|184851|184977.2|184852.2|184952.7|184827.7|8
1722237950000|2024-07-29 07:25:50|184975.8|184850.8|184982.4|184857.4|184982.5|184857.5|184971.4|184846.4|16
1722237960000|2024-07-29 07:26:00|184982.3|184857.3|184986.3|184861.3|184986.3|184861.3|184981.6|184856.6|9
1722237970000|2024-07-29 07:26:10|184986.7|184861.7|184986.2|184861.2|184986.7|184861.7|184986.1|184861.1|9
1722237980000|2024-07-29 07:26:20|184986.6|184861.6|184985.2|184860.2|184990.5|184865.5|184985.2|184860.2|12
1722237990000|2024-07-29 07:26:30|184984.6|184859.6|185005.6|184880.6|185009.7|184884.7|184984.5|184859.5|9
1722238000000|2024-07-29 07:26:40|185001.7|184876.7|184951.8|184826.8|185002.2|184877.2|184949.1|184824.1|14
1722238010000|2024-07-29 07:26:50|184951.2|184826.2|184958.4|184833.4|184960.2|184835.2|184951.2|184826.2|15
1722238020000|2024-07-29 07:27:00|184957.5|184832.5|184962.5|184837.5|184964.5|184839.5|184957.5|184832.5|15
1722238030000|2024-07-29 07:27:10|184961.2|184836.2|184953.1|184828.1|184961.2|184836.2|184951.9|184826.9|21
1722238040000|2024-07-29 07:27:20|184953|184828|184958.4|184833.4|184966.3|184841.3|184953|184828|16
1722238050000|2024-07-29 07:27:30|184958.3|184833.3|184966|184841|184972|184847|184958.3|184833.3|19
1722238060000|2024-07-29 07:27:40|184966.4|184841.4|185002.9|184877.9|185002.9|184877.9|184966.4|184841.4|10
1722238070000|2024-07-29 07:27:50|185003.7|184878.7|185002.8|184877.8|185005|184880|185002.4|184877.4|9
1722238080000|2024-07-29 07:28:00|185003.1|184878.1|184983.1|184858.1|185003.1|184878.1|184978.5|184853.5|22
1722238090000|2024-07-29 07:28:10|184983.2|184858.2|184976.9|184851.9|184985.1|184860.1|184965.7|184840.7|30
1722238100000|2024-07-29 07:28:20|184975.5|184850.5|184984.8|184859.8|184985.1|184860.1|184975.5|184850.5|25
1722238110000|2024-07-29 07:28:30|184985.3|184860.3|184982.9|184857.9|184987.9|184862.9|184982.9|184857.9|15
1722238120000|2024-07-29 07:28:40|184982.4|184857.4|184962|184837|184982.5|184857.5|184962|184837|19
1722238130000|2024-07-29 07:28:50|184964.8|184839.8|184973.3|184848.3|184973.4|184848.4|184963.1|184838.1|19
1722238140000|2024-07-29 07:29:00|184973.2|184848.2|184971.8|184846.8|184973.2|184848.2|184967.9|184842.9|12
1722238150000|2024-07-29 07:29:10|184971.2|184846.2|184970.5|184845.5|184971.2|184846.2|184969.6|184844.6|15
1722238160000|2024-07-29 07:29:20|184971.6|184846.6|184997.4|184872.4|184998.1|184873.1|184971.6|184846.6|16
1722238170000|2024-07-29 07:29:30|184997.3|184872.3|184995.6|184870.6|184998.5|184873.5|184994.6|184869.6|14
1722238180000|2024-07-29 07:29:40|184995.5|184870.5|184996.4|184871.4|184999|184874|184994.5|184869.5|18
1722238190000|2024-07-29 07:29:50|184995.7|184870.7|184995.7|184870.7|184996.4|184871.4|184995.2|184870.2|9
1722238200000|2024-07-29 07:30:00|184995.6|184870.6|184997.7|184872.7|185002.4|184877.4|184969.5|184844.5|24
1722238210000|2024-07-29 07:30:10|184998.5|184873.5|185019.7|184894.7|185019.7|184894.7|184997.9|184872.9|21
1722238220000|2024-07-29 07:30:20|185020|184895|185019.8|184894.8|185022.1|184897.1|185017.3|184892.3|18
1722238230000|2024-07-29 07:30:30|185020.1|184895.1|185006.2|184881.2|185020.1|184895.1|185006|184881|18
1722238240000|2024-07-29 07:30:40|185006.1|184881.1|185011.5|184886.5|185012.3|184887.3|185001.4|184876.4|24
1722238250000|2024-07-29 07:30:50|185011.9|184886.9|185037.7|184912.7|185041.8|184916.8|185011.9|184886.9|17
1722238260000|2024-07-29 07:31:00|185036.9|184911.9|185032.1|184907.1|185036.9|184911.9|185027.5|184902.5|20
1722238270000|2024-07-29 07:31:10|185032.4|184907.4|185033.1|184908.1|185034.2|184909.2|185032.4|184907.4|5
1722238280000|2024-07-29 07:31:20|185033|184908|185035.9|184910.9|185036|184911|185032.6|184907.6|8
1722238290000|2024-07-29 07:31:30|185035.3|184910.3|185036.8|184911.8|185038.5|184913.5|185035.3|184910.3|24
1722238300000|2024-07-29 07:31:40|185036.7|184911.7|185037|184912|185042.9|184917.9|185036.7|184911.7|17
1722238310000|2024-07-29 07:31:50|185039|184914|185049.7|184924.7|185050.7|184925.7|185037.7|184912.7|21
1722238320000|2024-07-29 07:32:00|185049.6|184924.6|185080.5|184955.5|185080.5|184955.5|185048.5|184923.5|11
1722238330000|2024-07-29 07:32:10|185078|184953|185028.3|184903.3|185078.7|184953.7|185028.3|184903.3|21
1722238340000|2024-07-29 07:32:20|185029.9|184904.9|184999.2|184874.2|185032.7|184907.7|184966.9|184841.9|19
1722238350000|2024-07-29 07:32:30|185000.7|184875.7|184998|184873|185005.7|184880.7|184997.3|184872.3|24
1722238360000|2024-07-29 07:32:40|185000.7|184875.7|185005.3|184880.3|185005.7|184880.7|184997.8|184872.8|28
1722238370000|2024-07-29 07:32:50|185005.2|184880.2|184988|184863|185005.2|184880.2|184988|184863|17
1722238380000|2024-07-29 07:33:00|184988.7|184863.7|184954.5|184829.5|184988.7|184863.7|184954.5|184829.5|25
1722238390000|2024-07-29 07:33:10|184953.8|184828.8|184953.1|184828.1|184959.1|184834.1|184953.1|184828.1|15
1722238400000|2024-07-29 07:33:20|184952.7|184827.7|184969.5|184844.5|184969.7|184844.7|184952.3|184827.3|19
1722238410000|2024-07-29 07:33:30|184966.9|184841.9|184961.5|184836.5|184969.7|184844.7|184961.5|184836.5|12
1722238420000|2024-07-29 07:33:40|184962.2|184837.2|184969.5|184844.5|184970.7|184845.7|184962.2|184837.2|13
1722238430000|2024-07-29 07:33:50|184969.4|184844.4|184972.2|184847.2|184976.7|184851.7|184969.4|184844.4|18
1722238440000|2024-07-29 07:34:00|184971|184846|184993.6|184868.6|184997.3|184872.3|184971|184846|19
1722238450000|2024-07-29 07:34:10|184994.9|184869.9|184995.8|184870.8|184996.5|184871.5|184994.1|184869.1|15
1722238460000|2024-07-29 07:34:20|184995.1|184870.1|185005.8|184880.8|185010.5|184885.5|184994.5|184869.5|19
1722238470000|2024-07-29 07:34:30|185006.5|184881.5|185006.6|184881.6|185008.4|184883.4|185004.2|184879.2|15
1722238480000|2024-07-29 07:34:40|185007|184882|184991.1|184866.1|185009.3|184884.3|184990.7|184865.7|19
1722238490000|2024-07-29 07:34:50|184991.8|184866.8|184994.1|184869.1|184994.1|184869.1|184990.1|184865.1|24
1722238500000|2024-07-29 07:35:00|184995.1|184870.1|185004.8|184879.8|185007.5|184882.5|184994.5|184869.5|16
1722238510000|2024-07-29 07:35:10|185004.7|184879.7|184993.6|184868.6|185005.5|184880.5|184991.9|184866.9|13
1722238520000|2024-07-29 07:35:20|184993.7|184868.7|184979.8|184854.8|184993.8|184868.8|184972|184847|11
1722238530000|2024-07-29 07:35:30|184976.5|184851.5|185031.7|184906.7|185036.2|184911.2|184976.5|184851.5|26
1722238540000|2024-07-29 07:35:40|185031|184906|185016.7|184891.7|185032|184907|185011.4|184886.4|26
1722238550000|2024-07-29 07:35:50|185016.1|184891.1|184967.1|184842.1|185016.6|184891.6|184966.3|184841.3|24
1722238560000|2024-07-29 07:36:00|184969.8|184844.8|184972|184847|184973.5|184848.5|184961.9|184836.9|22
1722238570000|2024-07-29 07:36:10|184972.1|184847.1|184986.2|184861.2|184986.4|184861.4|184972|184847|12
1722238580000|2024-07-29 07:36:20|184985.5|184860.5|184994.9|184869.9|184997.4|184872.4|184981.2|184856.2|26
1722238590000|2024-07-29 07:36:30|184996.9|184871.9|184997|184872|184999.2|184874.2|184994.7|184869.7|22
1722238600000|2024-07-29 07:36:40|184996.9|184871.9|185021.2|184896.2|185021.2|184896.2|184996.9|184871.9|24
1722238610000|2024-07-29 07:36:50|185020.3|184895.3|185011.6|184886.6|185022.7|184897.7|185011.6|184886.6|16
1722238620000|2024-07-29 07:37:00|185007|184882|185014.9|184889.9|185015.3|184890.3|185000.2|184875.2|26
1722238630000|2024-07-29 07:37:10|185015.2|184890.2|185034.7|184909.7|185034.7|184909.7|185014.1|184889.1|24
1722238640000|2024-07-29 07:37:20|185033.9|184908.9|185033.3|184908.3|185036.4|184911.4|185030.5|184905.5|24
1722238650000|2024-07-29 07:37:30|185033.7|184908.7|185064.4|184939.4|185070|184945|185033.5|184908.5|31
1722238660000|2024-07-29 07:37:40|185064.9|184939.9|185072.4|184947.4|185077.3|184952.3|185064.9|184939.9|25
1722238670000|2024-07-29 07:37:50|185072.1|184947.1|185059.2|184934.2|185073.2|184948.2|185059.2|184934.2|20
1722238680000|2024-07-29 07:38:00|185060.1|184935.1|185030.4|184905.4|185065|184940|185030.1|184905.1|18
1722238690000|2024-07-29 07:38:10|185030.2|184905.2|185034.9|184909.9|185037.7|184912.7|185030.1|184905.1|19
1722238700000|2024-07-29 07:38:20|185034.5|184909.5|185034.6|184909.6|185036.7|184911.7|185033.6|184908.6|24
1722238710000|2024-07-29 07:38:30|185034.5|184909.5|185034.1|184909.1|185036.5|184911.5|185031.6|184906.6|20
1722238720000|2024-07-29 07:38:40|185034.5|184909.5|185027|184902|185039|184914|185026.2|184901.2|18
1722238730000|2024-07-29 07:38:50|185026.9|184901.9|185020.4|184895.4|185026.9|184901.9|185015.5|184890.5|19
1722238740000|2024-07-29 07:39:00|185020.3|184895.3|185019.2|184894.2|185020.3|184895.3|185018.7|184893.7|9
1722238750000|2024-07-29 07:39:10|185016.6|184891.6|185006|184881|185016.8|184891.8|185004.2|184879.2|19
1722238760000|2024-07-29 07:39:20|185005.4|184880.4|184988.8|184863.8|185005.4|184880.4|184984.8|184859.8|19
1722238770000|2024-07-29 07:39:30|184989.7|184864.7|184989.5|184864.5|184989.8|184864.8|184989.4|184864.4|7
1722238780000|2024-07-29 07:39:40|184989.4|184864.4|184988.1|184863.1|184989.4|184864.4|184987.4|184862.4|10
1722238790000|2024-07-29 07:39:50|184987.4|184862.4|184975.3|184850.3|184989.9|184864.9|184975.3|184850.3|17
1722238800000|2024-07-29 07:40:00|184975.8|184850.8|184952.8|184827.8|184975.8|184850.8|184952.8|184827.8|12
1722238810000|2024-07-29 07:40:10|184952|184827|184955.1|184830.1|184955.2|184830.2|184951.8|184826.8|24
1722238820000|2024-07-29 07:40:20|184955.6|184830.6|184943.1|184818.1|184957.6|184832.6|184942.9|184817.9|14
1722238830000|2024-07-29 07:40:30|184943|184818|184954.3|184829.3|184955.1|184830.1|184942.1|184817.1|24
1722238840000|2024-07-29 07:40:40|184954.7|184829.7|184963|184838|184963.6|184838.6|184954.7|184829.7|16
1722238850000|2024-07-29 07:40:50|184963.6|184838.6|184963.2|184838.2|184964|184839|184962.7|184837.7|12
1722238860000|2024-07-29 07:41:00|184963|184838|184965.9|184840.9|184967.5|184842.5|184962.9|184837.9|19
1722238870000|2024-07-29 07:41:10|184965.5|184840.5|185001.8|184876.8|185006.6|184881.6|184965.5|184840.5|18
1722238880000|2024-07-29 07:41:20|185002.6|184877.6|185002.2|184877.2|185003.6|184878.6|185001.2|184876.2|12
1722238890000|2024-07-29 07:41:30|185002.1|184877.1|185002.1|184877.1|185002.4|184877.4|184999.3|184874.3|13
1722238900000|2024-07-29 07:41:40|185001.4|184876.4|185016.9|184891.9|185016.9|184891.9|185001.4|184876.4|15
1722238910000|2024-07-29 07:41:50|185016.8|184891.8|185018.2|184893.2|185018.2|184893.2|185015.5|184890.5|13
1722238920000|2024-07-29 07:42:00|185017.4|184892.4|185046.5|184921.5|185046.5|184921.5|185005.4|184880.4|19
1722238930000|2024-07-29 07:42:10|185046.4|184921.4|185044.1|184919.1|185047.9|184922.9|185040.8|184915.8|21
1722238940000|2024-07-29 07:42:20|185049.4|184924.4|185043.7|184918.7|185049.4|184924.4|185038.4|184913.4|24
1722238950000|2024-07-29 07:42:30|185043.2|184918.2|185040.9|184915.9|185044.7|184919.7|185040.5|184915.5|24
1722238960000|2024-07-29 07:42:40|185041.3|184916.3|185036.9|184911.9|185042|184917|185034|184909|17
1722238970000|2024-07-29 07:42:50|185021.1|184896.1|185035.2|184910.2|185035.9|184910.9|185021.1|184896.1|9
1722238980000|2024-07-29 07:43:00|185036.1|184911.1|185040.7|184915.7|185040.7|184915.7|185034.9|184909.9|16
1722238990000|2024-07-29 07:43:10|185042|184917|185038.6|184913.6|185043.7|184918.7|185036.7|184911.7|18
1722239000000|2024-07-29 07:43:20|185039.8|184914.8|185040.2|184915.2|185040.2|184915.2|185039.1|184914.1|14
1722239010000|2024-07-29 07:43:30|185040.3|184915.3|185033|184908|185044.5|184919.5|185033|184908|20
1722239020000|2024-07-29 07:43:40|185031.3|184906.3|185041.3|184916.3|185041.4|184916.4|185030.3|184905.3|15
1722239030000|2024-07-29 07:43:50|185041.5|184916.5|185039.8|184914.8|185044.2|184919.2|185038.7|184913.7|12
1722239040000|2024-07-29 07:44:00|185037.7|184912.7|185040|184915|185040|184915|185037.7|184912.7|11
1722239050000|2024-07-29 07:44:10|185039.6|184914.6|185039.1|184914.1|185044.3|184919.3|185038.5|184913.5|13
1722239060000|2024-07-29 07:44:20|185038.8|184913.8|185038.8|184913.8|185038.9|184913.9|185036.5|184911.5|14
1722239070000|2024-07-29 07:44:30|185036.9|184911.9|184980.8|184855.8|185036.9|184911.9|184980.3|184855.3|20
1722239080000|2024-07-29 07:44:40|184980.9|184855.9|184984.5|184859.5|184984.5|184859.5|184980.9|184855.9|4
1722239090000|2024-07-29 07:44:50|184985.7|184860.7|184981.2|184856.2|184985.7|184860.7|184980.9|184855.9|9
1722239100000|2024-07-29 07:45:00|184981|184856|184936.7|184811.7|184981|184856|184933.8|184808.8|19
1722239110000|2024-07-29 07:45:10|184938.4|184813.4|184934|184809|184938.4|184813.4|184933.9|184808.9|7
1722239120000|2024-07-29 07:45:20|184934.1|184809.1|184915.5|184790.5|184937.5|184812.5|184908.8|184783.8|11
1722239130000|2024-07-29 07:45:30|184916.9|184791.9|184913.8|184788.8|184917.9|184792.9|184912.7|184787.7|21
1722239140000|2024-07-29 07:45:40|184913.6|184788.6|184915.2|184790.2|184920.7|184795.7|184913.6|184788.6|17
1722239150000|2024-07-29 07:45:50|184915.5|184790.5|184923.5|184798.5|184923.5|184798.5|184910.5|184785.5|25
1722239160000|2024-07-29 07:46:00|184923.6|184798.6|184914.6|184789.6|184928|184803|184914.6|184789.6|29
1722239170000|2024-07-29 07:46:10|184913.2|184788.2|184914.5|184789.5|184916.8|184791.8|184913.2|184788.2|13
1722239180000|2024-07-29 07:46:20|184914.9|184789.9|184916.8|184791.8|184917.7|184792.7|184914.9|184789.9|14
1722239190000|2024-07-29 07:46:30|184918.9|184793.9|184919.1|184794.1|184919.7|184794.7|184917.1|184792.1|15
1722239200000|2024-07-29 07:46:40|184919.4|184794.4|184938.6|184813.6|184938.6|184813.6|184918|184793|22
1722239210000|2024-07-29 07:46:50|184939.2|184814.2|184944|184819|184944.1|184819.1|184939.2|184814.2|5
1722239220000|2024-07-29 07:47:00|184943.8|184818.8|184943.1|184818.1|184943.8|184818.8|184942.7|184817.7|8
1722239230000|2024-07-29 07:47:10|184943.7|184818.7|184964.2|184839.2|184964.5|184839.5|184943.7|184818.7|11
1722239240000|2024-07-29 07:47:20|184964.1|184839.1|184953.1|184828.1|184964.8|184839.8|184950|184825|20
1722239250000|2024-07-29 07:47:30|184953.9|184828.9|184948.5|184823.5|184954.2|184829.2|184948.4|184823.4|15
1722239260000|2024-07-29 07:47:40|184949|184824|184950.9|184825.9|184950.9|184825.9|184947.3|184822.3|15
1722239270000|2024-07-29 07:47:50|184950.8|184825.8|184950.6|184825.6|184950.8|184825.8|184949.5|184824.5|16
1722239280000|2024-07-29 07:48:00|184951.6|184826.6|184934.8|184809.8|184951.6|184826.6|184933.5|184808.5|15
1722239290000|2024-07-29 07:48:10|184932.7|184807.7|184895.5|184770.5|184932.7|184807.7|184888.6|184763.6|9
1722239300000|2024-07-29 07:48:20|184896.2|184771.2|184927.2|184802.2|184929.8|184804.8|184896.2|184771.2|15
1722239310000|2024-07-29 07:48:30|184926.5|184801.5|184935.7|184810.7|184935.8|184810.8|184924.5|184799.5|17
1722239320000|2024-07-29 07:48:40|184934.7|184809.7|184933.4|184808.4|184938.9|184813.9|184932|184807|12
1722239330000|2024-07-29 07:48:50|184936.9|184811.9|184969.7|184844.7|184969.9|184844.9|184936.9|184811.9|13
1722239340000|2024-07-29 07:49:00|184969.5|184844.5|184961.2|184836.2|184969.5|184844.5|184960.3|184835.3|18
1722239350000|2024-07-29 07:49:10|184962.7|184837.7|184958|184833|184962.7|184837.7|184957.1|184832.1|14
1722239360000|2024-07-29 07:49:20|184957.3|184832.3|184957.4|184832.4|184962.3|184837.3|184957.2|184832.2|18
1722239370000|2024-07-29 07:49:30|184957.3|184832.3|184958.9|184833.9|184958.9|184833.9|184956.8|184831.8|8
1722239380000|2024-07-29 07:49:40|184957.9|184832.9|184956.6|184831.6|184959.8|184834.8|184955|184830|20
1722239390000|2024-07-29 07:49:50|184956.7|184831.7|184951|184826|184957.1|184832.1|184951|184826|12
1722239400000|2024-07-29 07:50:00|184950.9|184825.9|184956.9|184831.9|184957.1|184832.1|184935.8|184810.8|26
1722239410000|2024-07-29 07:50:10|184957.5|184832.5|184959.4|184834.4|184959.4|184834.4|184955.2|184830.2|18
1722239420000|2024-07-29 07:50:20|184959.5|184834.5|184959.8|184834.8|184959.8|184834.8|184956.7|184831.7|19
1722239430000|2024-07-29 07:50:30|184960.8|184835.8|184963.2|184838.2|184963.5|184838.5|184960.8|184835.8|5
1722239440000|2024-07-29 07:50:40|184961.6|184836.6|184962.6|184837.6|184963.1|184838.1|184958.8|184833.8|20
1722239450000|2024-07-29 07:50:50|184962.4|184837.4|184964.5|184839.5|184964.5|184839.5|184961.2|184836.2|23
1722239460000|2024-07-29 07:51:00|184964.7|184839.7|184981.7|184856.7|184981.7|184856.7|184963.2|184838.2|20
1722239470000|2024-07-29 07:51:10|184980.9|184855.9|184998|184873|184998.7|184873.7|184974.3|184849.3|28
1722239480000|2024-07-29 07:51:20|184999.1|184874.1|185002.2|184877.2|185003.3|184878.3|184999|184874|18
1722239490000|2024-07-29 07:51:30|185005.5|184880.5|185002|184877|185005.5|184880.5|185000.7|184875.7|9
1722239500000|2024-07-29 07:51:40|185003.5|184878.5|185022.8|184897.8|185028.5|184903.5|185003.5|184878.5|19
1722239510000|2024-07-29 07:51:50|185022.7|184897.7|185009.6|184884.6|185022.7|184897.7|185008.4|184883.4|9
1722239520000|2024-07-29 07:52:00|185009|184884|185035.8|184910.8|185042.9|184917.9|185007.6|184882.6|19
1722239530000|2024-07-29 07:52:10|185033.4|184908.4|185031.6|184906.6|185033.4|184908.4|185031.3|184906.3|7
1722239540000|2024-07-29 07:52:20|185030.7|184905.7|185026.7|184901.7|185030.7|184905.7|185024.9|184899.9|9
1722239550000|2024-07-29 07:52:30|185026.8|184901.8|185025.5|184900.5|185026.8|184901.8|185023|184898|10
1722239560000|2024-07-29 07:52:40|185026|184901|185019.6|184894.6|185026|184901|185018.9|184893.9|8
1722239570000|2024-07-29 07:52:50|185020.1|184895.1|184985.3|184860.3|185020.5|184895.5|184985.3|184860.3|21
1722239580000|2024-07-29 07:53:00|184985.2|184860.2|184974.9|184849.9|184986.7|184861.7|184974.9|184849.9|12
1722239590000|2024-07-29 07:53:10|184975.5|184850.5|184972.1|184847.1|184976|184851|184971.2|184846.2|17
1722239600000|2024-07-29 07:53:20|184990.6|184865.6|185005.1|184880.1|185005.1|184880.1|184990.6|184865.6|25
1722239610000|2024-07-29 07:53:30|185005.9|184880.9|185005.3|184880.3|185006.6|184881.6|185003.7|184878.7|14
1722239620000|2024-07-29 07:53:40|185005.4|184880.4|185018.9|184893.9|185019.9|184894.9|185005.4|184880.4|19
1722239630000|2024-07-29 07:53:50|185019.4|184894.4|185023.9|184898.9|185029.3|184904.3|185019.4|184894.4|14
1722239640000|2024-07-29 07:54:00|185023.8|184898.8|185025.6|184900.6|185027.8|184902.8|185023.2|184898.2|23
1722239650000|2024-07-29 07:54:10|185025.2|184900.2|185024.8|184899.8|185025.8|184900.8|185024.5|184899.5|11
1722239660000|2024-07-29 07:54:20|185024.7|184899.7|185023.4|184898.4|185025.2|184900.2|185020.4|184895.4|15
1722239670000|2024-07-29 07:54:30|185024.1|184899.1|185032|184907|185032.1|184907.1|185023.1|184898.1|9
1722239680000|2024-07-29 07:54:40|185032.7|184907.7|185044.8|184919.8|185050.5|184925.5|185032.7|184907.7|18
1722239690000|2024-07-29 07:54:50|185043.9|184918.9|185031.8|184906.8|185044.7|184919.7|185029.2|184904.2|17
1722239700000|2024-07-29 07:55:00|185031|184906|185031.4|184906.4|185031.9|184906.9|185030.6|184905.6|9
1722239710000|2024-07-29 07:55:10|185030.4|184905.4|185033.5|184908.5|185033.5|184908.5|185025.9|184900.9|25
1722239720000|2024-07-29 07:55:20|185035.2|184910.2|185047.8|184922.8|185047.9|184922.9|185035.2|184910.2|15
1722239730000|2024-07-29 07:55:30|185047.5|184922.5|185033.1|184908.1|185047.5|184922.5|185033|184908|21
1722239740000|2024-07-29 07:55:40|185033.2|184908.2|185032|184907|185033.8|184908.8|185031.6|184906.6|15
1722239750000|2024-07-29 07:55:50|185032.1|184907.1|185031.5|184906.5|185037.2|184912.2|185031.5|184906.5|16
1722239760000|2024-07-29 07:56:00|185030.6|184905.6|185041.5|184916.5|185042.8|184917.8|185030.6|184905.6|17
1722239770000|2024-07-29 07:56:10|185041.4|184916.4|185040.5|184915.5|185043|184918|185039.4|184914.4|10
1722239780000|2024-07-29 07:56:20|185040.9|184915.9|185053.1|184928.1|185053.1|184928.1|185039.8|184914.8|12
1722239790000|2024-07-29 07:56:30|185053.4|184928.4|185052.6|184927.6|185054.5|184929.5|185052.6|184927.6|6
1722239800000|2024-07-29 07:56:40|185052.5|184927.5|185053.9|184928.9|185054|184929|185052.5|184927.5|5
1722239810000|2024-07-29 07:56:50|185053.3|184928.3|185054.6|184929.6|185054.6|184929.6|185052.5|184927.5|9
1722239820000|2024-07-29 07:57:00|185055.1|184930.1|185056.1|184931.1|185057.5|184932.5|185055.1|184930.1|11
1722239830000|2024-07-29 07:57:10|185065.3|184940.3|185025.6|184900.6|185065.3|184940.3|185004.5|184879.5|19
1722239840000|2024-07-29 07:57:20|185025.5|184900.5|185023.1|184898.1|185026.6|184901.6|185023.1|184898.1|16
1722239850000|2024-07-29 07:57:30|185024.2|184899.2|185093|184968|185107|184982|185024.2|184899.2|24
1722239860000|2024-07-29 07:57:40|185094.6|184969.6|185094.5|184969.5|185099.5|184974.5|185093.1|184968.1|23
1722239870000|2024-07-29 07:57:50|185094.3|184969.3|185093.1|184968.1|185095.3|184970.3|185093|184968|13
1722239880000|2024-07-29 07:58:00|185093.9|184968.9|185093.6|184968.6|185094|184969|185093.4|184968.4|9
1722239890000|2024-07-29 07:58:10|185093.8|184968.8|185096.1|184971.1|185096.8|184971.8|185093.4|184968.4|19
1722239900000|2024-07-29 07:58:20|185096.5|184971.5|185095.2|184970.2|185097.5|184972.5|185095.2|184970.2|7
1722239910000|2024-07-29 07:58:30|185095|184970|185092.2|184967.2|185095|184970|185090.8|184965.8|8
1722239920000|2024-07-29 07:58:40|185092.6|184967.6|185078.5|184953.5|185096.6|184971.6|185078.5|184953.5|9
1722239930000|2024-07-29 07:58:50|185075.7|184950.7|185009.7|184884.7|185075.7|184950.7|185008.6|184883.6|24
1722239940000|2024-07-29 07:59:00|185009.4|184884.4|185023.7|184898.7|185023.7|184898.7|185007.9|184882.9|21
1722239950000|2024-07-29 07:59:10|185024.5|184899.5|185023.3|184898.3|185025.3|184900.3|185021.2|184896.2|19
1722239960000|2024-07-29 07:59:20|185022.4|184897.4|185021.1|184896.1|185041.4|184916.4|185019|184894|18
1722239970000|2024-07-29 07:59:30|185022.3|184897.3|185034.2|184909.2|185037.2|184912.2|185019.9|184894.9|24
1722239980000|2024-07-29 07:59:40|185034.6|184909.6|185036.2|184911.2|185039|184914|185034.6|184909.6|17
1722239990000|2024-07-29 07:59:50|185036.1|184911.1|185037.1|184912.1|185042|184917|185035.9|184910.9|19
1722240000000|2024-07-29 08:00:00|185038.6|184913.6|185069.4|184944.4|185079.7|184954.7|185036.9|184911.9|27
1722240010000|2024-07-29 08:00:10|185069.5|184944.5|185073|184948|185078.9|184953.9|185069.5|184944.5|19
1722240020000|2024-07-29 08:00:20|185073.1|184948.1|185078.7|184953.7|185083.8|184958.8|185073.1|184948.1|17
1722240030000|2024-07-29 08:00:30|185075.9|184950.9|185065.6|184940.6|185079.1|184954.1|185061.9|184936.9|22
1722240040000|2024-07-29 08:00:40|185066.1|184941.1|185043.4|184918.4|185066.1|184941.1|185043.4|184918.4|13
1722240050000|2024-07-29 08:00:50|185062.4|184937.4|185091.5|184966.5|185096.2|184971.2|185062.4|184937.4|32
1722240060000|2024-07-29 08:01:00|185089.5|184964.5|185088.1|184963.1|185093.2|184968.2|185084.5|184959.5|28
1722240070000|2024-07-29 08:01:10|185088|184963|185077.1|184952.1|185090.1|184965.1|185069.8|184944.8|20
1722240080000|2024-07-29 08:01:20|185078.1|184953.1|185092.5|184967.5|185092.5|184967.5|185078.1|184953.1|18
1722240090000|2024-07-29 08:01:30|185091.9|184966.9|185096.1|184971.1|185098.4|184973.4|185091.9|184966.9|17
1722240100000|2024-07-29 08:01:40|185095.3|184970.3|185088.8|184963.8|185095.3|184970.3|185085.5|184960.5|14
1722240110000|2024-07-29 08:01:50|185088.9|184963.9|185094.9|184969.9|185094.9|184969.9|185088.9|184963.9|8
1722240120000|2024-07-29 08:02:00|185094.3|184969.3|185100.8|184975.8|185102|184977|185093.2|184968.2|11
1722240130000|2024-07-29 08:02:10|185100.5|184975.5|185101.4|184976.4|185104.9|184979.9|185095.6|184970.6|19
1722240140000|2024-07-29 08:02:20|185102.3|184977.3|185098.4|184973.4|185107.8|184982.8|185098.3|184973.3|15
1722240150000|2024-07-29 08:02:30|185097.7|184972.7|185104.1|184979.1|185104.7|184979.7|185096.6|184971.6|14
1722240160000|2024-07-29 08:02:40|185104.9|184979.9|185091.5|184966.5|185104.9|184979.9|185088.1|184963.1|15
1722240170000|2024-07-29 08:02:50|185091.7|184966.7|185091.8|184966.8|185091.8|184966.8|185091.1|184966.1|6
1722240180000|2024-07-29 08:03:00|185091.6|184966.6|185087|184962|185091.8|184966.8|185081.6|184956.6|12
1722240190000|2024-07-29 08:03:10|185087.1|184962.1|185080.6|184955.6|185087.1|184962.1|185080.6|184955.6|15
1722240200000|2024-07-29 08:03:20|185081.3|184956.3|185078.8|184953.8|185081.3|184956.3|185078.4|184953.4|7
1722240210000|2024-07-29 08:03:30|185078.6|184953.6|185078.5|184953.5|185079.5|184954.5|185077.7|184952.7|10
1722240220000|2024-07-29 08:03:40|185078.2|184953.2|185076.5|184951.5|185078.2|184953.2|185076.1|184951.1|8
1722240230000|2024-07-29 08:03:50|185076.1|184951.1|185084|184959|185087.2|184962.2|185076.1|184951.1|13
1722240240000|2024-07-29 08:04:00|185082.5|184957.5|185104.2|184979.2|185112.1|184987.1|185080.7|184955.7|25
1722240250000|2024-07-29 08:04:10|185101.4|184976.4|185102.1|184977.1|185106.5|184981.5|185101.4|184976.4|13
1722240260000|2024-07-29 08:04:20|185102.6|184977.6|185102.4|184977.4|185102.7|184977.7|185102|184977|9
1722240270000|2024-07-29 08:04:30|185101.7|184976.7|185087.7|184962.7|185101.7|184976.7|185087|184962|17
1722240280000|2024-07-29 08:04:40|185087.4|184962.4|185088.6|184963.6|185090.6|184965.6|185087.4|184962.4|14
1722240290000|2024-07-29 08:04:50|185089.6|184964.6|185088.9|184963.9|185091.2|184966.2|185088.3|184963.3|20
1722240300000|2024-07-29 08:05:00|185089.2|184964.2|185088.7|184963.7|185089.2|184964.2|185084.6|184959.6|18
1722240310000|2024-07-29 08:05:10|185088.6|184963.6|185103.1|184978.1|185110.3|184985.3|185088.3|184963.3|16
1722240320000|2024-07-29 08:05:20|185103|184978|185102.3|184977.3|185103|184978|185100.7|184975.7|15
1722240330000|2024-07-29 08:05:30|185101.4|184976.4|185105.6|184980.6|185111.5|184986.5|185101.4|184976.4|15
1722240340000|2024-07-29 08:05:40|185106.3|184981.3|185115.4|184990.4|185118.2|184993.2|185105.5|184980.5|15
1722240350000|2024-07-29 08:05:50|185113.6|184988.6|185111.4|184986.4|185116.1|184991.1|185111.4|184986.4|9
1722240360000|2024-07-29 08:06:00|185111.1|184986.1|185109.3|184984.3|185111.1|184986.1|185104.2|184979.2|8
1722240370000|2024-07-29 08:06:10|185109.4|184984.4|185113.7|184988.7|185113.8|184988.8|185109.4|184984.4|6
1722240380000|2024-07-29 08:06:20|185116.7|184991.7|185137.6|185012.6|185145.9|185020.9|185116.7|184991.7|17
1722240390000|2024-07-29 08:06:30|185137.4|185012.4|185139.9|185014.9|185143.2|185018.2|185137.2|185012.2|17
1722240400000|2024-07-29 08:06:40|185139.8|185014.8|185136.8|185011.8|185139.8|185014.8|185136.5|185011.5|9
1722240410000|2024-07-29 08:06:50|185137.2|185012.2|185137.7|185012.7|185139.5|185014.5|185135.1|185010.1|18
1722240420000|2024-07-29 08:07:00|185136.8|185011.8|185147.1|185022.1|185148.9|185023.9|185136.8|185011.8|12
1722240430000|2024-07-29 08:07:10|185147.4|185022.4|185143.9|185018.9|185147.4|185022.4|185143.4|185018.4|8
1722240440000|2024-07-29 08:07:20|185144.8|185019.8|185141.6|185016.6|185145.8|185020.8|185137.6|185012.6|16
1722240450000|2024-07-29 08:07:30|185140.5|185015.5|185139.6|185014.6|185140.5|185015.5|185138.2|185013.2|8
1722240460000|2024-07-29 08:07:40|185138.8|185013.8|185136|185011|185140.4|185015.4|185135|185010|18
1722240470000|2024-07-29 08:07:50|185136.9|185011.9|185143.4|185018.4|185145|185020|185136.4|185011.4|11
1722240480000|2024-07-29 08:08:00|185142.7|185017.7|185117|184992|185152.6|185027.6|185114.7|184989.7|21
1722240490000|2024-07-29 08:08:10|185116.3|184991.3|185101.3|184976.3|185117.4|184992.4|185099.3|184974.3|25
1722240500000|2024-07-29 08:08:20|185102|184977|185092.7|184967.7|185102|184977|185090.8|184965.8|24
1722240510000|2024-07-29 08:08:30|185092.6|184967.6|185095.7|184970.7|185098.3|184973.3|185090.7|184965.7|16
1722240520000|2024-07-29 08:08:40|185096.3|184971.3|185092|184967|185114.7|184989.7|185092|184967|20
1722240530000|2024-07-29 08:08:50|185091.3|184966.3|185104.9|184979.9|185108.9|184983.9|185091.2|184966.2|19
1722240540000|2024-07-29 08:09:00|185097.5|184972.5|185098|184973|185099.4|184974.4|185091.4|184966.4|20
1722240550000|2024-07-29 08:09:10|185098.4|184973.4|185106.7|184981.7|185109.8|184984.8|185098.4|184973.4|15
1722240560000|2024-07-29 08:09:20|185106.5|184981.5|185101.4|184976.4|185108.1|184983.1|185101.4|184976.4|13
1722240570000|2024-07-29 08:09:30|185102.1|184977.1|185102.8|184977.8|185104.9|184979.9|185102|184977|14
1722240580000|2024-07-29 08:09:40|185103.5|184978.5|185086.6|184961.6|185105.1|184980.1|185086.6|184961.6|18
1722240590000|2024-07-29 08:09:50|185087.3|184962.3|185082.3|184957.3|185087.3|184962.3|185079.9|184954.9|10
1722240600000|2024-07-29 08:10:00|185084.3|184959.3|185084.7|184959.7|185086.8|184961.8|185084|184959|19
1722240610000|2024-07-29 08:10:10|185084.5|184959.5|185076.8|184951.8|185084.5|184959.5|185076.6|184951.6|14
1722240620000|2024-07-29 08:10:20|185077.4|184952.4|185084.6|184959.6|185084.9|184959.9|185077.4|184952.4|8
1722240630000|2024-07-29 08:10:30|185083.8|184958.8|185082.7|184957.7|185084.4|184959.4|185080|184955|17
1722240640000|2024-07-29 08:10:40|185083.2|184958.2|185083.2|184958.2|185088|184963|185083.2|184958.2|11
1722240650000|2024-07-29 08:10:50|185083.1|184958.1|185083.2|184958.2|185083.7|184958.7|185080.8|184955.8|9
1722240660000|2024-07-29 08:11:00|185083|184958|185104.4|184979.4|185105.1|184980.1|185083|184958|21
1722240670000|2024-07-29 08:11:10|185104.7|184979.7|185108.5|184983.5|185112|184987|185095.1|184970.1|22
1722240680000|2024-07-29 08:11:20|185108.9|184983.9|185109.7|184984.7|185110.1|184985.1|185106.4|184981.4|16
1722240690000|2024-07-29 08:11:30|185110|184985|185096.5|184971.5|185110|184985|185096.5|184971.5|19
1722240700000|2024-07-29 08:11:40|185096.3|184971.3|185098.1|184973.1|185098.1|184973.1|185096|184971|19
1722240710000|2024-07-29 08:11:50|185099.9|184974.9|185083|184958|185106.8|184981.8|185080.5|184955.5|16
1722240720000|2024-07-29 08:12:00|185083.4|184958.4|185083.1|184958.1|185083.8|184958.8|185082.8|184957.8|14
1722240730000|2024-07-29 08:12:10|185083.8|184958.8|185076.9|184951.9|185083.8|184958.8|185072.7|184947.7|18
1722240740000|2024-07-29 08:12:20|185077.6|184952.6|185080.1|184955.1|185080.2|184955.2|185077.6|184952.6|9
1722240750000|2024-07-29 08:12:30|185077.8|184952.8|185094.4|184969.4|185100.8|184975.8|185077.8|184952.8|15
1722240760000|2024-07-29 08:12:40|185092.6|184967.6|185092.3|184967.3|185092.7|184967.7|185090.1|184965.1|23
1722240770000|2024-07-29 08:12:50|185091.6|184966.6|185091.7|184966.7|185091.8|184966.8|185091.3|184966.3|18
1722240780000|2024-07-29 08:13:00|185091.2|184966.2|185083.6|184958.6|185091.2|184966.2|185081.7|184956.7|17
1722240790000|2024-07-29 08:13:10|185082.8|184957.8|185081.8|184956.8|185082.8|184957.8|185081.8|184956.8|11
1722240800000|2024-07-29 08:13:20|185082.5|184957.5|185083.1|184958.1|185084|184959|185081.9|184956.9|7
1722240810000|2024-07-29 08:13:30|185083.5|184958.5|185083.4|184958.4|185085.4|184960.4|185083.4|184958.4|12
1722240820000|2024-07-29 08:13:40|185084|184959|185077.3|184952.3|185084.5|184959.5|185077.3|184952.3|6
1722240830000|2024-07-29 08:13:50|185076.7|184951.7|185079.6|184954.6|185079.9|184954.9|185076.7|184951.7|9
1722240840000|2024-07-29 08:14:00|185080.2|184955.2|185077.7|184952.7|185080.2|184955.2|185077.7|184952.7|12
1722240850000|2024-07-29 08:14:10|185078|184953|185073.7|184948.7|185078.2|184953.2|185073.7|184948.7|4
1722240860000|2024-07-29 08:14:20|185072.3|184947.3|185004.4|184879.4|185073.7|184948.7|184998.5|184873.5|25
1722240870000|2024-07-29 08:14:30|185006.3|184881.3|185006|184881|185014.3|184889.3|185003.8|184878.8|29
1722240880000|2024-07-29 08:14:40|185006.1|184881.1|185007.4|184882.4|185010.9|184885.9|185006.1|184881.1|20
1722240890000|2024-07-29 08:14:50|185007.5|184882.5|185025.9|184900.9|185027.4|184902.4|185007.5|184882.5|17
1722240900000|2024-07-29 08:15:00|185024.6|184899.6|185014.3|184889.3|185024.6|184899.6|185014.2|184889.2|19
1722240910000|2024-07-29 08:15:10|185013.8|184888.8|184981.8|184856.8|185015.6|184890.6|184973.5|184848.5|26
1722240920000|2024-07-29 08:15:20|184981.3|184856.3|184979.4|184854.4|184982.9|184857.9|184979|184854|20
1722240930000|2024-07-29 08:15:30|184979.3|184854.3|184980.1|184855.1|184981.2|184856.2|184978.5|184853.5|17
1722240940000|2024-07-29 08:15:40|184980|184855|184972|184847|184983.4|184858.4|184972|184847|24
1722240950000|2024-07-29 08:15:50|184972.6|184847.6|184964.1|184839.1|184972.6|184847.6|184953.5|184828.5|15
1722240960000|2024-07-29 08:16:00|184964.3|184839.3|184961.6|184836.6|184968|184843|184961.3|184836.3|18
1722240970000|2024-07-29 08:16:10|184962.5|184837.5|184960.1|184835.1|184964.1|184839.1|184960.1|184835.1|11
1722240980000|2024-07-29 08:16:20|184960.3|184835.3|184945.8|184820.8|184963.3|184838.3|184940.4|184815.4|21
1722240990000|2024-07-29 08:16:30|184945.2|184820.2|184935.3|184810.3|184946.2|184821.2|184928|184803|16
1722241000000|2024-07-29 08:16:40|184935.6|184810.6|184904.3|184779.3|184935.6|184810.6|184902.6|184777.6|6
1722241010000|2024-07-29 08:16:50|184903.4|184778.4|184901.9|184776.9|184908.5|184783.5|184899.1|184774.1|24
1722241020000|2024-07-29 08:17:00|184905.2|184780.2|184876.6|184751.6|184905.2|184780.2|184869.4|184744.4|22
1722241030000|2024-07-29 08:17:10|184874.5|184749.5|184861.7|184736.7|184874.5|184749.5|184860|184735|22
1722241040000|2024-07-29 08:17:20|184861.2|184736.2|184842.6|184717.6|184865.2|184740.2|184841.3|184716.3|24
1722241050000|2024-07-29 08:17:30|184839|184714|184847.1|184722.1|184849.9|184724.9|184839|184714|33
1722241060000|2024-07-29 08:17:40|184846.7|184721.7|184867.6|184742.6|184868.5|184743.5|184844.4|184719.4|20
1722241070000|2024-07-29 08:17:50|184867.3|184742.3|184883.5|184758.5|184884.4|184759.4|184867.3|184742.3|15
1722241080000|2024-07-29 08:18:00|184881.1|184756.1|184903.2|184778.2|184904.8|184779.8|184880.7|184755.7|27
1722241090000|2024-07-29 08:18:10|184902.1|184777.1|184905.1|184780.1|184906.2|184781.2|184900.1|184775.1|26
1722241100000|2024-07-29 08:18:20|184904.9|184779.9|184915.9|184790.9|184916.2|184791.2|184904.9|184779.9|7
1722241110000|2024-07-29 08:18:30|184915.3|184790.3|184909.2|184784.2|184918.5|184793.5|184908.2|184783.2|21
1722241120000|2024-07-29 08:18:40|184909.6|184784.6|184901.2|184776.2|184909.6|184784.6|184896.8|184771.8|23
1722241130000|2024-07-29 08:18:50|184900.5|184775.5|184900.9|184775.9|184901.9|184776.9|184900.5|184775.5|13
1722241140000|2024-07-29 08:19:00|184900.5|184775.5|184897.5|184772.5|184900.5|184775.5|184897.5|184772.5|5
1722241150000|2024-07-29 08:19:10|184898.1|184773.1|184905.5|184780.5|184908.1|184783.1|184898.1|184773.1|18
1722241160000|2024-07-29 08:19:20|184905.4|184780.4|184906.9|184781.9|184906.9|184781.9|184905.4|184780.4|9
1722241170000|2024-07-29 08:19:30|184907.6|184782.6|184908.3|184783.3|184908.3|184783.3|184907.6|184782.6|2
1722241180000|2024-07-29 08:19:40|184908.2|184783.2|184940.7|184815.7|184950.5|184825.5|184905.6|184780.6|11
1722241190000|2024-07-29 08:19:50|184942.4|184817.4|184938.7|184813.7|184942.4|184817.4|184937.3|184812.3|13
1722241200000|2024-07-29 08:20:00|184941.1|184816.1|184943.9|184818.9|184949.4|184824.4|184941.1|184816.1|8
1722241210000|2024-07-29 08:20:10|184944.5|184819.5|184950.9|184825.9|184953.7|184828.7|184944.5|184819.5|5
1722241240000|2024-07-29 08:20:40|184952.7|184827.7|184983.6|184858.6|184986|184861|184952.1|184827.1|14
1722241250000|2024-07-29 08:20:50|184985.7|184860.7|184987.2|184862.2|184988.3|184863.3|184983|184858|8
1722241260000|2024-07-29 08:21:00|184987.5|184862.5|184989.3|184864.3|184990.4|184865.4|184987.5|184862.5|12
1722241270000|2024-07-29 08:21:10|184991|184866|184991|184866|184992.7|184867.7|184989.7|184864.7|14
1722241280000|2024-07-29 08:21:20|184981.6|184856.6|184973.1|184848.1|184982.2|184857.2|184973.1|184848.1|6
1722241290000|2024-07-29 08:21:30|184973.4|184848.4|184974.4|184849.4|184974.7|184849.7|184973.4|184848.4|3
1722241300000|2024-07-29 08:21:40|184972.7|184847.7|184968.6|184843.6|184972.7|184847.7|184964.9|184839.9|10
1722241310000|2024-07-29 08:21:50|184967.8|184842.8|184968.3|184843.3|184968.5|184843.5|184967.7|184842.7|5
1722241320000|2024-07-29 08:22:00|184968|184843|184949.3|184824.3|184968|184843|184936.1|184811.1|17
1722241330000|2024-07-29 08:22:10|184949.8|184824.8|184949.9|184824.9|184952.8|184827.8|184949.6|184824.6|16
1722241340000|2024-07-29 08:22:20|184947.3|184822.3|184948.2|184823.2|184948.2|184823.2|184947.3|184822.3|3
1722241350000|2024-07-29 08:22:30|184947.8|184822.8|184948.3|184823.3|184948.3|184823.3|184947.3|184822.3|10
1722241360000|2024-07-29 08:22:40|184947.9|184822.9|184943.7|184818.7|184948.2|184823.2|184943|184818|12
1722241370000|2024-07-29 08:22:50|184944.5|184819.5|184948.4|184823.4|184948.4|184823.4|184942.6|184817.6|9
1722241380000|2024-07-29 08:23:00|184951.1|184826.1|184946.1|184821.1|184951.1|184826.1|184944.3|184819.3|8
1722241390000|2024-07-29 08:23:10|184945.8|184820.8|184940.1|184815.1|184946.1|184821.1|184940.1|184815.1|16
1722241400000|2024-07-29 08:23:20|184940.9|184815.9|184986.4|184861.4|184995.8|184870.8|184940.9|184815.9|20
1722241410000|2024-07-29 08:23:30|184988|184863|184989.5|184864.5|184990.2|184865.2|184988|184863|5
1722241420000|2024-07-29 08:23:40|184989.6|184864.6|184989.6|184864.6|184990|184865|184989.6|184864.6|7
1722241430000|2024-07-29 08:23:50|184989.5|184864.5|184987.8|184862.8|184989.5|184864.5|184987.8|184862.8|5
1722241440000|2024-07-29 08:24:00|184985.5|184860.5|184989.7|184864.7|184989.9|184864.9|184985.1|184860.1|12
1722241450000|2024-07-29 08:24:10|184990.7|184865.7|184989.6|184864.6|184990.7|184865.7|184989.6|184864.6|7
1722241460000|2024-07-29 08:24:20|184989.4|184864.4|184988.6|184863.6|184989.4|184864.4|184988.6|184863.6|5
1722241470000|2024-07-29 08:24:30|184987.4|184862.4|184988.4|184863.4|184989|184864|184981.7|184856.7|11
1722241480000|2024-07-29 08:24:40|184987.2|184862.2|184987.4|184862.4|184987.5|184862.5|184985.8|184860.8|5
1722241490000|2024-07-29 08:24:50|184986.4|184861.4|184989.4|184864.4|184989.4|184864.4|184980.4|184855.4|10
1722241500000|2024-07-29 08:25:00|184991|184866|185013.1|184888.1|185016|184891|184990|184865|14
1722241510000|2024-07-29 08:25:10|185012.8|184887.8|185012.1|184887.1|185015.7|184890.7|185012|184887|9
1722241520000|2024-07-29 08:25:20|185011.6|184886.6|185007.8|184882.8|185011.6|184886.6|185007.8|184882.8|6
1722241530000|2024-07-29 08:25:30|185007.4|184882.4|184935.2|184810.2|185007.8|184882.8|184933.8|184808.8|16
1722241540000|2024-07-29 08:25:40|184934.7|184809.7|184894.2|184769.2|184934.7|184809.7|184878.2|184753.2|26
1722241550000|2024-07-29 08:25:50|184892.8|184767.8|184897.4|184772.4|184897.4|184772.4|184892.8|184767.8|14
1722241560000|2024-07-29 08:26:00|184898|184773|184895.1|184770.1|184898|184773|184876|184751|18
1722241570000|2024-07-29 08:26:10|184898|184773|184895.6|184770.6|184898.5|184773.5|184892|184767|19
1722241580000|2024-07-29 08:26:20|184894.8|184769.8|184924|184799|184924|184799|184894.8|184769.8|9
1722241590000|2024-07-29 08:26:30|184929.3|184804.3|184926.1|184801.1|184931.9|184806.9|184925.6|184800.6|7
1722241600000|2024-07-29 08:26:40|184926.2|184801.2|184926.2|184801.2|184926.2|184801.2|184926.2|184801.2|1
1722241610000|2024-07-29 08:26:50|184925.4|184800.4|184929.3|184804.3|184933.4|184808.4|184924.9|184799.9|8
1722241620000|2024-07-29 08:27:00|184931.2|184806.2|184929.5|184804.5|184932.9|184807.9|184929|184804|10
1722241630000|2024-07-29 08:27:10|184932.3|184807.3|184925|184800|184932.8|184807.8|184925|184800|8
1722241640000|2024-07-29 08:27:20|184925.6|184800.6|184926.9|184801.9|184930.4|184805.4|184925.6|184800.6|6
1722241650000|2024-07-29 08:27:30|184927.9|184802.9|184896|184771|184927.9|184802.9|184896|184771|6
1722241660000|2024-07-29 08:27:40|184895.4|184770.4|184896.8|184771.8|184897.3|184772.3|184894.3|184769.3|10
1722241670000|2024-07-29 08:27:50|184896.3|184771.3|184895|184770|184896.8|184771.8|184894.3|184769.3|7
1722241680000|2024-07-29 08:28:00|184894.2|184769.2|184867.6|184742.6|184894.2|184769.2|184863.5|184738.5|7
1722241690000|2024-07-29 08:28:10|184865.9|184740.9|184862.3|184737.3|184865.9|184740.9|184861.9|184736.9|5
1722241700000|2024-07-29 08:28:20|184861.9|184736.9|184866.8|184741.8|184866.9|184741.9|184861.9|184736.9|5
1722241710000|2024-07-29 08:28:30|184870.7|184745.7|184875.1|184750.1|184875.1|184750.1|184870.7|184745.7|6
1722241720000|2024-07-29 08:28:40|184877.9|184752.9|184874|184749|184877.9|184752.9|184874|184749|5
1722241730000|2024-07-29 08:28:50|184873|184748|184872.5|184747.5|184873.5|184748.5|184872.4|184747.4|7
1722241740000|2024-07-29 08:29:00|184871.3|184746.3|184865.1|184740.1|184871.3|184746.3|184864.3|184739.3|10
1722241750000|2024-07-29 08:29:10|184865.6|184740.6|184866.3|184741.3|184867.1|184742.1|184865.6|184740.6|8
1722241760000|2024-07-29 08:29:20|184866|184741|184865.8|184740.8|184866.2|184741.2|184865.1|184740.1|11
1722241770000|2024-07-29 08:29:30|184865.1|184740.1|184871.6|184746.6|184871.6|184746.6|184861|184736|13
1722241780000|2024-07-29 08:29:40|184871.2|184746.2|184871.6|184746.6|184871.6|184746.6|184871.2|184746.2|2
1722241800000|2024-07-29 08:30:00|184871.8|184746.8|184876.6|184751.6|184876.6|184751.6|184867|184742|9
1722241810000|2024-07-29 08:30:10|184878.5|184753.5|184886|184761|184889.9|184764.9|184878.5|184753.5|11
1722241820000|2024-07-29 08:30:20|184886.4|184761.4|184891.6|184766.6|184891.6|184766.6|184886|184761|4
1722241830000|2024-07-29 08:30:30|184892.8|184767.8|184899|184774|184900.8|184775.8|184892.3|184767.3|6
1722241840000|2024-07-29 08:30:40|184899.2|184774.2|184896|184771|184899.2|184774.2|184896|184771|4
1722241850000|2024-07-29 08:30:50|184896.2|184771.2|184902.6|184777.6|184903.9|184778.9|184896.2|184771.2|11
1722241860000|2024-07-29 08:31:00|184901.9|184776.9|184911.1|184786.1|184912.9|184787.9|184901.9|184776.9|7
1722241880000|2024-07-29 08:31:20|184913.3|184788.3|184911.7|184786.7|184913.3|184788.3|184911.7|184786.7|2
1722241890000|2024-07-29 08:31:30|184908.8|184783.8|184908.6|184783.6|184908.8|184783.8|184908.6|184783.6|2
1722241900000|2024-07-29 08:31:40|184909.7|184784.7|184921.1|184796.1|184921.8|184796.8|184909.7|184784.7|7
1722241910000|2024-07-29 08:31:50|184920.7|184795.7|184915.6|184790.6|184920.9|184795.9|184915.3|184790.3|9
1722241920000|2024-07-29 08:32:00|184904.4|184779.4|184913.8|184788.8|184913.9|184788.9|184900.9|184775.9|18
1722241930000|2024-07-29 08:32:10|184912.2|184787.2|184914.9|184789.9|184914.9|184789.9|184911.3|184786.3|17
1722241940000|2024-07-29 08:32:20|184915.6|184790.6|184914.8|184789.8|184915.7|184790.7|184914.5|184789.5|13
1722241950000|2024-07-29 08:32:30|184915.1|184790.1|184921.1|184796.1|184921.8|184796.8|184914.5|184789.5|10
1722241960000|2024-07-29 08:32:40|184921.7|184796.7|184919.5|184794.5|184921.7|184796.7|184918.5|184793.5|18
1722241970000|2024-07-29 08:32:50|184919.2|184794.2|184911.4|184786.4|184919.4|184794.4|184911.4|184786.4|7
1722241980000|2024-07-29 08:33:00|184911.9|184786.9|184915|184790|184917.9|184792.9|184911.9|184786.9|13
1722241990000|2024-07-29 08:33:10|184914.6|184789.6|184913.1|184788.1|184914.6|184789.6|184910.8|184785.8|7
1722242000000|2024-07-29 08:33:20|184913.3|184788.3|184915.7|184790.7|184916.5|184791.5|184913.3|184788.3|14
1722242010000|2024-07-29 08:33:30|184915.3|184790.3|184885.2|184760.2|184915.3|184790.3|184883.9|184758.9|21
1722242020000|2024-07-29 08:33:40|184885|184760|184903.3|184778.3|184904|184779|184883.5|184758.5|16
1722242030000|2024-07-29 08:33:50|184928.5|184803.5|184924.2|184799.2|184928.5|184803.5|184923.8|184798.8|14
1722242040000|2024-07-29 08:34:00|184923.7|184798.7|184924.5|184799.5|184929.1|184804.1|184923.1|184798.1|15
1722242050000|2024-07-29 08:34:10|184922.9|184797.9|184926.2|184801.2|184929.3|184804.3|184922.9|184797.9|12
1722242060000|2024-07-29 08:34:20|184926.3|184801.3|184859.5|184734.5|184926.3|184801.3|184856.5|184731.5|13
1722242070000|2024-07-29 08:34:30|184859.6|184734.6|184866.2|184741.2|184868.6|184743.6|184859.6|184734.6|4
1722242080000|2024-07-29 08:34:40|184865|184740|184865.9|184740.9|184865.9|184740.9|184865|184740|4
1722242090000|2024-07-29 08:34:50|184868.3|184743.3|184869.1|184744.1|184870.3|184745.3|184865.1|184740.1|12
1722242100000|2024-07-29 08:35:00|184869.5|184744.5|184867.4|184742.4|184874.7|184749.7|184866.4|184741.4|32
1722242110000|2024-07-29 08:35:10|184868.1|184743.1|184861.7|184736.7|184868.8|184743.8|184860.9|184735.9|22
1722242120000|2024-07-29 08:35:20|184861.8|184736.8|184863|184738|184864.2|184739.2|184861|184736|15
1722242130000|2024-07-29 08:35:30|184863.3|184738.3|184856.5|184731.5|184863.7|184738.7|184856.5|184731.5|10
1722242140000|2024-07-29 08:35:40|184855.8|184730.8|184858.1|184733.1|184859.2|184734.2|184855.5|184730.5|11
1722242150000|2024-07-29 08:35:50|184856.9|184731.9|184863.1|184738.1|184864.1|184739.1|184856.8|184731.8|13
1722242160000|2024-07-29 08:36:00|184859.6|184734.6|184863.9|184738.9|184863.9|184738.9|184859.6|184734.6|6
1722242170000|2024-07-29 08:36:10|184864.3|184739.3|184865.4|184740.4|184866.5|184741.5|184859.4|184734.4|15
1722242180000|2024-07-29 08:36:20|184865.7|184740.7|184851.6|184726.6|184865.7|184740.7|184815.5|184690.5|24
1722242190000|2024-07-29 08:36:30|184853.6|184728.6|184860.7|184735.7|184860.7|184735.7|184853.6|184728.6|15
1722242200000|2024-07-29 08:36:40|184861.1|184736.1|184857.7|184732.7|184861.1|184736.1|184857.3|184732.3|12
1722242210000|2024-07-29 08:36:50|184854.4|184729.4|184854.1|184729.1|184854.6|184729.6|184853.8|184728.8|5
1722242220000|2024-07-29 08:37:00|184854.6|184729.6|184846.8|184721.8|184854.6|184729.6|184846.8|184721.8|11
1722242230000|2024-07-29 08:37:10|184846.6|184721.6|184835.9|184710.9|184846.6|184721.6|184824.6|184699.6|17
1722242240000|2024-07-29 08:37:20|184836.2|184711.2|184839.7|184714.7|184841.1|184716.1|184835.9|184710.9|16
1722242250000|2024-07-29 08:37:30|184838.3|184713.3|184842.9|184717.9|184843.8|184718.8|184838.3|184713.3|8
1722242280000|2024-07-29 08:38:00|184841.3|184716.3|184876|184751|184877.9|184752.9|184837.3|184712.3|21
1722242290000|2024-07-29 08:38:10|184875.8|184750.8|184874|184749|184876.4|184751.4|184874|184749|8
1722242300000|2024-07-29 08:38:20|184873.9|184748.9|184868.9|184743.9|184873.9|184748.9|184868.9|184743.9|10
1722242310000|2024-07-29 08:38:30|184869.1|184744.1|184870.6|184745.6|184871.5|184746.5|184869.1|184744.1|5
1722242320000|2024-07-29 08:38:40|184872|184747|184877.3|184752.3|184877.4|184752.4|184872|184747|9
1722242330000|2024-07-29 08:38:50|184876.9|184751.9|184871.5|184746.5|184877.5|184752.5|184868.8|184743.8|20
1722242340000|2024-07-29 08:39:00|184871|184746|184868.2|184743.2|184871|184746|184868.2|184743.2|5
1722242350000|2024-07-29 08:39:10|184867.7|184742.7|184860.3|184735.3|184867.7|184742.7|184860.3|184735.3|11
1722242360000|2024-07-29 08:39:20|184866.2|184741.2|184869.7|184744.7|184869.7|184744.7|184866.2|184741.2|6
1722242370000|2024-07-29 08:39:30|184871.1|184746.1|184880.7|184755.7|184880.9|184755.9|184871.1|184746.1|10
1722242380000|2024-07-29 08:39:40|184879|184754|184877.5|184752.5|184880.7|184755.7|184875.6|184750.6|14
1722242390000|2024-07-29 08:39:50|184879.2|184754.2|184897.9|184772.9|184899|184774|184879.2|184754.2|12
1722242400000|2024-07-29 08:40:00|184897.8|184772.8|184897.9|184772.9|184899.2|184774.2|184897.8|184772.8|7
1722242410000|2024-07-29 08:40:10|184899.4|184774.4|184898.1|184773.1|184899.4|184774.4|184891|184766|6
1722242420000|2024-07-29 08:40:20|184898.6|184773.6|184901.7|184776.7|184901.7|184776.7|184898.4|184773.4|8
1722242430000|2024-07-29 08:40:30|184900.6|184775.6|184898.5|184773.5|184900.6|184775.6|184898.5|184773.5|4
1722242440000|2024-07-29 08:40:40|184898.3|184773.3|184902.1|184777.1|184902.8|184777.8|184898.3|184773.3|7
1722242450000|2024-07-29 08:40:50|184901|184776|184901.7|184776.7|184901.7|184776.7|184901|184776|2
1722242460000|2024-07-29 08:41:00|184901.3|184776.3|184899.7|184774.7|184901.3|184776.3|184898|184773|7
1722242470000|2024-07-29 08:41:10|184899.6|184774.6|184906.2|184781.2|184906.2|184781.2|184899.5|184774.5|10
1722242480000|2024-07-29 08:41:20|184906.1|184781.1|184910.5|184785.5|184910.5|184785.5|184905.8|184780.8|7
1722242490000|2024-07-29 08:41:30|184910.8|184785.8|184909.9|184784.9|184910.8|184785.8|184900.4|184775.4|14
1722242500000|2024-07-29 08:41:40|184909.8|184784.8|184909.4|184784.4|184909.8|184784.8|184909.3|184784.3|7
1722242510000|2024-07-29 08:41:50|184909.9|184784.9|184909.4|184784.4|184909.9|184784.9|184907.4|184782.4|8
1722242520000|2024-07-29 08:42:00|184909.7|184784.7|184902.8|184777.8|184910.7|184785.7|184900.7|184775.7|14
1722242530000|2024-07-29 08:42:10|184902.1|184777.1|184898.4|184773.4|184904.8|184779.8|184894.7|184769.7|23
1722242540000|2024-07-29 08:42:20|184898.6|184773.6|184898.4|184773.4|184899.1|184774.1|184897.6|184772.6|11
1722242550000|2024-07-29 08:42:30|184898.3|184773.3|184898.5|184773.5|184900.1|184775.1|184898|184773|6
1722242560000|2024-07-29 08:42:40|184898.4|184773.4|184898.1|184773.1|184898.4|184773.4|184898.1|184773.1|4
1722242570000|2024-07-29 08:42:50|184897.9|184772.9|184896|184771|184897.9|184772.9|184893.7|184768.7|14
1722242580000|2024-07-29 08:43:00|184896.9|184771.9|184898.4|184773.4|184898.4|184773.4|184896.9|184771.9|8
1722242590000|2024-07-29 08:43:10|184903.4|184778.4|184901.6|184776.6|184903.4|184778.4|184895.4|184770.4|13
1722242600000|2024-07-29 08:43:20|184901.5|184776.5|184902.5|184777.5|184902.9|184777.9|184901.5|184776.5|5
1722242610000|2024-07-29 08:43:30|184900.6|184775.6|184901.3|184776.3|184902.9|184777.9|184899.6|184774.6|10
1722242620000|2024-07-29 08:43:40|184902.4|184777.4|184894.9|184769.9|184902.4|184777.4|184892.8|184767.8|7
1722242630000|2024-07-29 08:43:50|184893.8|184768.8|184899.3|184774.3|184901.6|184776.6|184893.8|184768.8|13
1722242640000|2024-07-29 08:44:00|184899.2|184774.2|184893.1|184768.1|184899.2|184774.2|184893.1|184768.1|5
1722242650000|2024-07-29 08:44:10|184894.2|184769.2|184896.2|184771.2|184896.2|184771.2|184892.6|184767.6|15
1722242660000|2024-07-29 08:44:20|184896.9|184771.9|184899.9|184774.9|184900.7|184775.7|184896.9|184771.9|9
1722242670000|2024-07-29 08:44:30|184899.6|184774.6|184900.3|184775.3|184901|184776|184898.9|184773.9|9
1722242680000|2024-07-29 08:44:40|184901.2|184776.2|184908.8|184783.8|184908.8|184783.8|184901.2|184776.2|4
1722242690000|2024-07-29 08:44:50|184909.3|184784.3|184901.9|184776.9|184909.6|184784.6|184901.6|184776.6|10
1722242700000|2024-07-29 08:45:00|184902.2|184777.2|184908.1|184783.1|184909.2|184784.2|184902.2|184777.2|12
1722242710000|2024-07-29 08:45:10|184908.4|184783.4|184909.9|184784.9|184910.1|184785.1|184908.1|184783.1|5
1722242720000|2024-07-29 08:45:20|184910.4|184785.4|184915.2|184790.2|184916.9|184791.9|184910.4|184785.4|5
1722242730000|2024-07-29 08:45:30|184915.1|184790.1|184914.3|184789.3|184915.1|184790.1|184914.3|184789.3|8
1722242740000|2024-07-29 08:45:40|184912.9|184787.9|184947.9|184822.9|184949.2|184824.2|184912.9|184787.9|13
1722242750000|2024-07-29 08:45:50|184948|184823|184948|184823|184948|184823|184947.8|184822.8|3
1722242760000|2024-07-29 08:46:00|184947.2|184822.2|184944.3|184819.3|184947.7|184822.7|184944.3|184819.3|9
1722242770000|2024-07-29 08:46:10|184944.5|184819.5|184946.5|184821.5|184946.8|184821.8|184943.7|184818.7|8
1722242780000|2024-07-29 08:46:20|184945.6|184820.6|184949.9|184824.9|184949.9|184824.9|184945.6|184820.6|4
1722242790000|2024-07-29 08:46:30|184949|184824|184948.8|184823.8|184949.2|184824.2|184948.8|184823.8|9
1722242800000|2024-07-29 08:46:40|184948.6|184823.6|184947.7|184822.7|184948.6|184823.6|184947.4|184822.4|4
1722242810000|2024-07-29 08:46:50|184948.4|184823.4|184947.9|184822.9|184948.5|184823.5|184947.9|184822.9|5
1722242820000|2024-07-29 08:47:00|184949.1|184824.1|184960.4|184835.4|184960.4|184835.4|184947.4|184822.4|11
1722242830000|2024-07-29 08:47:10|184961.9|184836.9|184974.2|184849.2|184979.1|184854.1|184954.2|184829.2|23
1722242840000|2024-07-29 08:47:20|184982.2|184857.2|184984.3|184859.3|184985.2|184860.2|184980.9|184855.9|10
1722242850000|2024-07-29 08:47:30|184984.1|184859.1|184976.7|184851.7|184984.1|184859.1|184976.2|184851.2|8
1722242860000|2024-07-29 08:47:40|184977.3|184852.3|184993.7|184868.7|184998.3|184873.3|184976.1|184851.1|11
1722242870000|2024-07-29 08:47:50|184994.3|184869.3|184992|184867|184994.4|184869.4|184992|184867|13
1722242880000|2024-07-29 08:48:00|184991.8|184866.8|184976.4|184851.4|184993.3|184868.3|184976.3|184851.3|10
1722242890000|2024-07-29 08:48:10|184976.3|184851.3|184984.1|184859.1|184984.1|184859.1|184975.2|184850.2|5
1722242900000|2024-07-29 08:48:20|184983.9|184858.9|184985.7|184860.7|184985.7|184860.7|184983.6|184858.6|10
1722242910000|2024-07-29 08:48:30|184985.6|184860.6|184992.3|184867.3|184998.7|184873.7|184985.6|184860.6|17
1722242920000|2024-07-29 08:48:40|184992.1|184867.1|184986.6|184861.6|184992.1|184867.1|184983|184858|11
1722242930000|2024-07-29 08:48:50|184985.5|184860.5|184985.7|184860.7|184985.7|184860.7|184985.5|184860.5|4
1722242940000|2024-07-29 08:49:00|184984.2|184859.2|184973.2|184848.2|184984.2|184859.2|184973.2|184848.2|9
1722242950000|2024-07-29 08:49:10|184972.2|184847.2|184972.2|184847.2|184972.2|184847.2|184972.2|184847.2|1
1722242960000|2024-07-29 08:49:20|184948.2|184823.2|184949.5|184824.5|184949.5|184824.5|184948.2|184823.2|7
1722242970000|2024-07-29 08:49:30|184950.1|184825.1|184951.2|184826.2|184952.2|184827.2|184950.1|184825.1|3
1722242980000|2024-07-29 08:49:40|184949.9|184824.9|184947.3|184822.3|184949.9|184824.9|184947.3|184822.3|11
1722242990000|2024-07-29 08:49:50|184947.2|184822.2|184951.6|184826.6|184951.6|184826.6|184946.5|184821.5|11
1722243000000|2024-07-29 08:50:00|184952.2|184827.2|184983|184858|184983|184858|184952.2|184827.2|22
1722243010000|2024-07-29 08:50:10|184983.2|184858.2|184980.3|184855.3|184985.5|184860.5|184980.3|184855.3|10
1722243020000|2024-07-29 08:50:20|184980.6|184855.6|185051.4|184926.4|185056.5|184931.5|184980.6|184855.6|15
1722243030000|2024-07-29 08:50:30|185050.4|184925.4|185050|184925|185050.4|184925.4|185042.1|184917.1|19
1722243040000|2024-07-29 08:50:40|185049.8|184924.8|185048.2|184923.2|185049.8|184924.8|185048|184923|8
1722243050000|2024-07-29 08:50:50|185048.1|184923.1|185048.3|184923.3|185049|184924|185043.8|184918.8|10
1722243060000|2024-07-29 08:51:00|185050.3|184925.3|185050|184925|185050.7|184925.7|185048.1|184923.1|22
1722243070000|2024-07-29 08:51:10|185049.8|184924.8|185049.3|184924.3|185059.2|184934.2|185047.4|184922.4|18
1722243080000|2024-07-29 08:51:20|185049.8|184924.8|185051|184926|185051.3|184926.3|185049.5|184924.5|8
1722243090000|2024-07-29 08:51:30|185051.3|184926.3|185067.1|184942.1|185067.9|184942.9|185051|184926|17
1722243100000|2024-07-29 08:51:40|185066.6|184941.6|185065.9|184940.9|185067.6|184942.6|185062.6|184937.6|7
1722243110000|2024-07-29 08:51:50|185066.2|184941.2|185066.1|184941.1|185066.7|184941.7|185065.4|184940.4|7
1722243120000|2024-07-29 08:52:00|185067.1|184942.1|185066.3|184941.3|185067.4|184942.4|185065.9|184940.9|7
1722243130000|2024-07-29 08:52:10|185066.6|184941.6|185080.1|184955.1|185084.3|184959.3|185066.3|184941.3|15
1722243140000|2024-07-29 08:52:20|185081.9|184956.9|185081.7|184956.7|185082.2|184957.2|185079.7|184954.7|7
1722243150000|2024-07-29 08:52:30|185081.3|184956.3|185066.2|184941.2|185081.3|184956.3|185064.8|184939.8|23
1722243160000|2024-07-29 08:52:40|185067.6|184942.6|185072.6|184947.6|185075.8|184950.8|185066.5|184941.5|13
1722243170000|2024-07-29 08:52:50|185071.4|184946.4|185066.6|184941.6|185072.9|184947.9|185064.8|184939.8|17
1722243180000|2024-07-29 08:53:00|185067.9|184942.9|185064.7|184939.7|185070.7|184945.7|185062.6|184937.6|16
1722243190000|2024-07-29 08:53:10|185065.3|184940.3|185065.9|184940.9|185066.4|184941.4|185065.3|184940.3|7
1722243200000|2024-07-29 08:53:20|185066|184941|185075.5|184950.5|185075.5|184950.5|185066|184941|8
1722243210000|2024-07-29 08:53:30|185075.1|184950.1|185075.7|184950.7|185075.9|184950.9|185075.1|184950.1|11
1722243220000|2024-07-29 08:53:40|185076.2|184951.2|185076.7|184951.7|185077.7|184952.7|185076.2|184951.2|7
1722243240000|2024-07-29 08:54:00|185078.6|184953.6|185080.9|184955.9|185083.1|184958.1|185078.6|184953.6|7
1722243250000|2024-07-29 08:54:10|185080.4|184955.4|185076.8|184951.8|185080.4|184955.4|185076.8|184951.8|5
1722243260000|2024-07-29 08:54:20|185076.7|184951.7|185077.1|184952.1|185079.7|184954.7|185076.7|184951.7|5
1722243270000|2024-07-29 08:54:30|185069.7|184944.7|185056.2|184931.2|185069.9|184944.9|185056.2|184931.2|9
1722243280000|2024-07-29 08:54:40|185056.1|184931.1|185055.2|184930.2|185056.1|184931.1|185054.1|184929.1|9
1722243290000|2024-07-29 08:54:50|185054.2|184929.2|185048.8|184923.8|185054.2|184929.2|185048|184923|7
1722243300000|2024-07-29 08:55:00|185048.7|184923.7|185035.3|184910.3|185048.7|184923.7|185035.3|184910.3|11
1722243310000|2024-07-29 08:55:10|185035.6|184910.6|185025.5|184900.5|185036.9|184911.9|185025.5|184900.5|12
1722243320000|2024-07-29 08:55:20|185025.6|184900.6|185026|184901|185027.7|184902.7|185023.3|184898.3|11
1722243330000|2024-07-29 08:55:30|185026.1|184901.1|185024.8|184899.8|185026.1|184901.1|185024.1|184899.1|9
1722243340000|2024-07-29 08:55:40|185026.2|184901.2|185027.5|184902.5|185028.1|184903.1|185026.2|184901.2|6
1722243350000|2024-07-29 08:55:50|185027.3|184902.3|185028.7|184903.7|185028.8|184903.8|185027.3|184902.3|8
1722243360000|2024-07-29 08:56:00|185026.3|184901.3|185030.2|184905.2|185030.2|184905.2|185017.5|184892.5|10
1722243370000|2024-07-29 08:56:10|185029.1|184904.1|185017|184892|185029.1|184904.1|185017|184892|3
1722243380000|2024-07-29 08:56:20|185019.5|184894.5|185013.7|184888.7|185019.5|184894.5|185013.7|184888.7|10
1722243390000|2024-07-29 08:56:30|185013.4|184888.4|185010.6|184885.6|185013.5|184888.5|185009.5|184884.5|8
1722243400000|2024-07-29 08:56:40|185010.7|184885.7|185012.4|184887.4|185013.4|184888.4|185009.7|184884.7|11
1722243410000|2024-07-29 08:56:50|185012.6|184887.6|185011.5|184886.5|185013.2|184888.2|185011.5|184886.5|13
1722243420000|2024-07-29 08:57:00|185007.6|184882.6|184976.6|184851.6|185007.6|184882.6|184974.9|184849.9|11
1722243430000|2024-07-29 08:57:10|184974.9|184849.9|184974.9|184849.9|184976.6|184851.6|184974.9|184849.9|7
1722243440000|2024-07-29 08:57:20|184976.6|184851.6|184977.8|184852.8|184978.6|184853.6|184976.6|184851.6|4
1722243450000|2024-07-29 08:57:30|184978.3|184853.3|184966.4|184841.4|184978.3|184853.3|184965.3|184840.3|14
1722243460000|2024-07-29 08:57:40|184966.3|184841.3|184971.4|184846.4|184971.4|184846.4|184966.3|184841.3|8
1722243470000|2024-07-29 08:57:50|184971.2|184846.2|184970.7|184845.7|184971.3|184846.3|184970.4|184845.4|5
1722243480000|2024-07-29 08:58:00|184970.8|184845.8|184958.6|184833.6|184970.8|184845.8|184958.6|184833.6|13
1722243490000|2024-07-29 08:58:10|184956.3|184831.3|184954|184829|184957.5|184832.5|184949.9|184824.9|11
1722243500000|2024-07-29 08:58:20|184954.1|184829.1|184956.3|184831.3|184956.4|184831.4|184952.8|184827.8|12
1722243510000|2024-07-29 08:58:30|184956.5|184831.5|184963|184838|184963.3|184838.3|184956.5|184831.5|12
1722243520000|2024-07-29 08:58:40|184962.6|184837.6|184964.2|184839.2|184964.7|184839.7|184962.5|184837.5|14
1722243530000|2024-07-29 08:58:50|184965.5|184840.5|184967.4|184842.4|184967.6|184842.6|184963.9|184838.9|15
1722243540000|2024-07-29 08:59:00|184967.8|184842.8|184974.9|184849.9|184976.8|184851.8|184967.8|184842.8|14
1722243550000|2024-07-29 08:59:10|184974.6|184849.6|184976.3|184851.3|184976.8|184851.8|184971.5|184846.5|9
1722243560000|2024-07-29 08:59:20|184973.2|184848.2|184973.5|184848.5|184975.1|184850.1|184973.2|184848.2|6
1722243570000|2024-07-29 08:59:30|184975|184850|184971.6|184846.6|184975|184850|184971.6|184846.6|6
1722243580000|2024-07-29 08:59:40|184971.1|184846.1|184973.1|184848.1|184973.1|184848.1|184971.1|184846.1|7
1722243590000|2024-07-29 08:59:50|184971.3|184846.3|184974.5|184849.5|184978.2|184853.2|184971.3|184846.3|9
1722243600000|2024-07-29 09:00:00|184974.1|184849.1|185006.5|184881.5|185018.8|184893.8|184974.1|184849.1|18
1722243610000|2024-07-29 09:00:10|185006.3|184881.3|185001.2|184876.2|185006.8|184881.8|184999.3|184874.3|20
1722243620000|2024-07-29 09:00:20|185001.8|184876.8|185001.7|184876.7|185004.1|184879.1|185001.6|184876.6|19
1722243630000|2024-07-29 09:00:30|185002.8|184877.8|185007.1|184882.1|185007.2|184882.2|185001.5|184876.5|10
1722243640000|2024-07-29 09:00:40|185007|184882|185004|184879|185007|184882|185002.2|184877.2|12
1722243650000|2024-07-29 09:00:50|185004.3|184879.3|185002.3|184877.3|185005|184880|184999.5|184874.5|12
1722243660000|2024-07-29 09:01:00|185001.5|184876.5|185010.9|184885.9|185012.3|184887.3|185001.5|184876.5|16
1722243670000|2024-07-29 09:01:10|185009.8|184884.8|185006.8|184881.8|185009.8|184884.8|185006.8|184881.8|10
1722243680000|2024-07-29 09:01:20|185007.4|184882.4|185003.5|184878.5|185007.4|184882.4|184999.9|184874.9|10
1722243690000|2024-07-29 09:01:30|185002.3|184877.3|185000.1|184875.1|185002.3|184877.3|184999.7|184874.7|7
1722243700000|2024-07-29 09:01:40|184999.8|184874.8|184998.6|184873.6|185001|184876|184998.6|184873.6|7
1722243720000|2024-07-29 09:02:00|184998.7|184873.7|184998.7|184873.7|184998.7|184873.7|184998.7|184873.7|1
1722243730000|2024-07-29 09:02:10|184998.2|184873.2|184996.4|184871.4|184998.5|184873.5|184996.4|184871.4|5
1722243740000|2024-07-29 09:02:20|184997.3|184872.3|185003.7|184878.7|185003.7|184878.7|184997.3|184872.3|8
1722243750000|2024-07-29 09:02:30|185003.9|184878.9|185001.5|184876.5|185003.9|184878.9|185001.1|184876.1|10
1722243760000|2024-07-29 09:02:40|185001.9|184876.9|185001.8|184876.8|185005.6|184880.6|185001.8|184876.8|11
1722243770000|2024-07-29 09:02:50|185002.1|184877.1|185005.2|184880.2|185006.1|184881.1|185002.1|184877.1|7
1722243780000|2024-07-29 09:03:00|185005.7|184880.7|185007.7|184882.7|185009.8|184884.8|185005.7|184880.7|9
1722243790000|2024-07-29 09:03:10|185008.5|184883.5|185007.5|184882.5|185009.5|184884.5|185007.5|184882.5|5
1722243800000|2024-07-29 09:03:20|185008.3|184883.3|185007.6|184882.6|185008.3|184883.3|185007.6|184882.6|6
1722243810000|2024-07-29 09:03:30|185002.8|184877.8|184998.7|184873.7|185002.8|184877.8|184996.9|184871.9|11
1722243820000|2024-07-29 09:03:40|184998.4|184873.4|184998.4|184873.4|185004.5|184879.5|184997.3|184872.3|8
1722243830000|2024-07-29 09:03:50|184998.3|184873.3|184998.2|184873.2|184998.4|184873.4|184998.2|184873.2|3
1722243840000|2024-07-29 09:04:00|184998.4|184873.4|184998.9|184873.9|184998.9|184873.9|184998.4|184873.4|2
1722243850000|2024-07-29 09:04:10|184999|184874|185002.2|184877.2|185002.7|184877.7|184999|184874|7
1722243860000|2024-07-29 09:04:20|185002.5|184877.5|185002.2|184877.2|185002.5|184877.5|185002.2|184877.2|2
1722243870000|2024-07-29 09:04:30|185001.1|184876.1|185001|184876|185001.1|184876.1|185000.8|184875.8|4
1722243880000|2024-07-29 09:04:40|185001.5|184876.5|185002.3|184877.3|185002.4|184877.4|185001.5|184876.5|4
1722243890000|2024-07-29 09:04:50|185001.9|184876.9|184993.1|184868.1|185002.2|184877.2|184992.8|184867.8|7
1722243900000|2024-07-29 09:05:00|184994.5|184869.5|184988.3|184863.3|184994.5|184869.5|184988.3|184863.3|8
1722243910000|2024-07-29 09:05:10|184988.5|184863.5|185004.3|184879.3|185004.3|184879.3|184988.5|184863.5|11
1722243920000|2024-07-29 09:05:20|185007.1|184882.1|185003.3|184878.3|185007.1|184882.1|185003.3|184878.3|9
1722243930000|2024-07-29 09:05:30|185004|184879|185005|184880|185005|184880|185003.3|184878.3|4
1722243940000|2024-07-29 09:05:40|185005.4|184880.4|185002.8|184877.8|185007.9|184882.9|185002.8|184877.8|6
1722243950000|2024-07-29 09:05:50|185002|184877|184980.5|184855.5|185002|184877|184980.5|184855.5|6
1722243960000|2024-07-29 09:06:00|184988|184863|184994.2|184869.2|184994.2|184869.2|184988|184863|7
1722243970000|2024-07-29 09:06:10|184993.7|184868.7|184999.6|184874.6|184999.6|184874.6|184993.7|184868.7|9
1722243980000|2024-07-29 09:06:20|184999.9|184874.9|185003.4|184878.4|185005.3|184880.3|184999.9|184874.9|7
1722243990000|2024-07-29 09:06:30|185003.9|184878.9|185004.1|184879.1|185004.2|184879.2|185003.8|184878.8|4
1722244000000|2024-07-29 09:06:40|185004.5|184879.5|185004.1|184879.1|185004.7|184879.7|185004.1|184879.1|3
1722244010000|2024-07-29 09:06:50|185003.9|184878.9|185003.2|184878.2|185012.5|184887.5|185002.4|184877.4|10
1722244020000|2024-07-29 09:07:00|185003.1|184878.1|184975.6|184850.6|185006.4|184881.4|184972.4|184847.4|15
1722244030000|2024-07-29 09:07:10|184975.9|184850.9|184930.6|184805.6|184975.9|184850.9|184930.1|184805.1|15
1722244040000|2024-07-29 09:07:20|184931.4|184806.4|184930|184805|184933.1|184808.1|184930|184805|7
1722244050000|2024-07-29 09:07:30|184932.8|184807.8|184934.2|184809.2|184934.2|184809.2|184932.8|184807.8|4
1722244060000|2024-07-29 09:07:40|184935.5|184810.5|184942.6|184817.6|184942.6|184817.6|184935.5|184810.5|7
1722244070000|2024-07-29 09:07:50|184941.7|184816.7|184942.2|184817.2|184942.2|184817.2|184941.7|184816.7|4
1722244080000|2024-07-29 09:08:00|184941.3|184816.3|184941.1|184816.1|184942|184817|184941|184816|7
1722244090000|2024-07-29 09:08:10|184941.7|184816.7|184971.9|184846.9|184971.9|184846.9|184941.7|184816.7|9
1722244100000|2024-07-29 09:08:20|184972.9|184847.9|184976.3|184851.3|184981.5|184856.5|184972.9|184847.9|9
1722244110000|2024-07-29 09:08:30|184977.9|184852.9|184985.5|184860.5|184985.5|184860.5|184977|184852|9
1722244120000|2024-07-29 09:08:40|184984.5|184859.5|184983.1|184858.1|184985.3|184860.3|184982.6|184857.6|9
1722244130000|2024-07-29 09:08:50|184984|184859|185003.9|184878.9|185006.1|184881.1|184982.1|184857.1|7
1722244140000|2024-07-29 09:09:00|185004.4|184879.4|185006.1|184881.1|185007|184882|185004.4|184879.4|9
1722244150000|2024-07-29 09:09:10|185006.7|184881.7|184996|184871|185010.7|184885.7|184992|184867|14
1722244160000|2024-07-29 09:09:20|184995.9|184870.9|184997.4|184872.4|184997.8|184872.8|184995.9|184870.9|14
1722244170000|2024-07-29 09:09:30|184996.8|184871.8|184981|184856|184996.8|184871.8|184979.6|184854.6|10
1722244180000|2024-07-29 09:09:40|184980.6|184855.6|184980.1|184855.1|184980.6|184855.6|184978.5|184853.5|7
1722244190000|2024-07-29 09:09:50|184980.4|184855.4|184981.4|184856.4|184982.2|184857.2|184980|184855|7
1722244200000|2024-07-29 09:10:00|184981|184856|184977.6|184852.6|184981.1|184856.1|184976.3|184851.3|18
1722244210000|2024-07-29 09:10:10|184978|184853|184975.3|184850.3|184978.1|184853.1|184974.5|184849.5|10
1722244220000|2024-07-29 09:10:20|184974.4|184849.4|184974.9|184849.9|184974.9|184849.9|184974.4|184849.4|3
1722244230000|2024-07-29 09:10:30|184975.4|184850.4|184973.3|184848.3|184978.2|184853.2|184971.7|184846.7|11
1722244240000|2024-07-29 09:10:40|184974.1|184849.1|184973.1|184848.1|184975.1|184850.1|184971.8|184846.8|15
1722244250000|2024-07-29 09:10:50|184971.7|184846.7|184995.6|184870.6|184995.6|184870.6|184971.7|184846.7|13
1722244260000|2024-07-29 09:11:00|184995.7|184870.7|184994.5|184869.5|184995.7|184870.7|184994|184869|11
1722244270000|2024-07-29 09:11:10|184995|184870|185004.4|184879.4|185009.3|184884.3|184995|184870|15
1722244280000|2024-07-29 09:11:20|185005.3|184880.3|185009.3|184884.3|185009.3|184884.3|185002|184877|7
1722244290000|2024-07-29 09:11:30|185007.6|184882.6|185005.6|184880.6|185007.6|184882.6|185005.6|184880.6|2
1722244300000|2024-07-29 09:11:40|185006.7|184881.7|185006.5|184881.5|185006.7|184881.7|185006.5|184881.5|2
1722244310000|2024-07-29 09:11:50|185006.7|184881.7|185006.5|184881.5|185006.7|184881.7|185006.5|184881.5|4
1722244320000|2024-07-29 09:12:00|185006.7|184881.7|185007.3|184882.3|185008.4|184883.4|185004.4|184879.4|10
1722244330000|2024-07-29 09:12:10|185006.5|184881.5|185004.9|184879.9|185006.5|184881.5|185004.8|184879.8|8
1722244340000|2024-07-29 09:12:20|185005.3|184880.3|184996.9|184871.9|185005.3|184880.3|184996.9|184871.9|8
1722244350000|2024-07-29 09:12:30|184994.2|184869.2|184989.8|184864.8|184994.2|184869.2|184988.7|184863.7|10
1722244360000|2024-07-29 09:12:40|184990|184865|184990.1|184865.1|184990.3|184865.3|184989.8|184864.8|4
1722244370000|2024-07-29 09:12:50|184989.7|184864.7|185001.5|184876.5|185001.5|184876.5|184989.5|184864.5|13
1722244380000|2024-07-29 09:13:00|185000.4|184875.4|185000.4|184875.4|185000.4|184875.4|184999.8|184874.8|3
1722244390000|2024-07-29 09:13:10|185000.6|184875.6|185001|184876|185001.4|184876.4|184999.8|184874.8|11
1722244400000|2024-07-29 09:13:20|185001.1|184876.1|184999.4|184874.4|185001.5|184876.5|184998.4|184873.4|13
1722244410000|2024-07-29 09:13:30|184999.3|184874.3|184977.8|184852.8|184999.3|184874.3|184976.3|184851.3|12
1722244420000|2024-07-29 09:13:40|184979|184854|184980.1|184855.1|184982.6|184857.6|184979|184854|9
1722244430000|2024-07-29 09:13:50|184979|184854|184974|184849|184979|184854|184973.7|184848.7|7
1722244440000|2024-07-29 09:14:00|184972.5|184847.5|184977|184852|184977|184852|184972.2|184847.2|11
1722244450000|2024-07-29 09:14:10|184977.7|184852.7|184979.9|184854.9|184984.8|184859.8|184977.7|184852.7|12
1722244460000|2024-07-29 09:14:20|184981|184856|184981.4|184856.4|184981.4|184856.4|184979.7|184854.7|6
1722244470000|2024-07-29 09:14:30|184981|184856|184975.5|184850.5|184981.4|184856.4|184974.6|184849.6|17
1722244480000|2024-07-29 09:14:40|184975.6|184850.6|184980.2|184855.2|184980.2|184855.2|184975.4|184850.4|10
1722244490000|2024-07-29 09:14:50|184980.3|184855.3|184983.4|184858.4|184985.6|184860.6|184980.3|184855.3|5
1722244500000|2024-07-29 09:15:00|184982.3|184857.3|184984.7|184859.7|184985.5|184860.5|184978.8|184853.8|14
1722244510000|2024-07-29 09:15:10|184984.2|184859.2|184980.9|184855.9|184984.2|184859.2|184979.2|184854.2|6
1722244520000|2024-07-29 09:15:20|184981.3|184856.3|184981.3|184856.3|184981.6|184856.6|184980.9|184855.9|7
1722244530000|2024-07-29 09:15:30|184982.2|184857.2|184969.3|184844.3|184982.2|184857.2|184966.6|184841.6|8
1722244540000|2024-07-29 09:15:40|184969.1|184844.1|184969.8|184844.8|184969.8|184844.8|184968.6|184843.6|5
1722244550000|2024-07-29 09:15:50|184968.9|184843.9|184942.7|184817.7|184969.1|184844.1|184940.1|184815.1|14
1722244560000|2024-07-29 09:16:00|184942.2|184817.2|184924.3|184799.3|184942.2|184817.2|184923.9|184798.9|7
1722244570000|2024-07-29 09:16:10|184924.1|184799.1|184925.5|184800.5|184926|184801|184924.1|184799.1|8
1722244580000|2024-07-29 09:16:20|184925.6|184800.6|184911.7|184786.7|184925.7|184800.7|184909.9|184784.9|6
1722244590000|2024-07-29 09:16:30|184912.3|184787.3|184937.8|184812.8|184939.3|184814.3|184912.3|184787.3|9
1722244600000|2024-07-29 09:16:40|184937.9|184812.9|184938.8|184813.8|184938.8|184813.8|184937.9|184812.9|4
1722244610000|2024-07-29 09:16:50|184938.4|184813.4|184939.4|184814.4|184939.4|184814.4|184938.4|184813.4|6
1722244620000|2024-07-29 09:17:00|184945.5|184820.5|184941.7|184816.7|184945.5|184820.5|184941.7|184816.7|7
1722244630000|2024-07-29 09:17:10|184940.7|184815.7|184937.4|184812.4|184941.6|184816.6|184932.2|184807.2|17
1722244640000|2024-07-29 09:17:20|184936.9|184811.9|184938.9|184813.9|184939.9|184814.9|184936.9|184811.9|12
1722244650000|2024-07-29 09:17:30|184937.3|184812.3|184940.1|184815.1|184940.3|184815.3|184931.5|184806.5|9
1722244660000|2024-07-29 09:17:40|184940.2|184815.2|184955.9|184830.9|184956.6|184831.6|184940.2|184815.2|12
1722244670000|2024-07-29 09:17:50|184956.4|184831.4|184960.1|184835.1|184961|184836|184956.4|184831.4|12
1722244680000|2024-07-29 09:18:00|184960.2|184835.2|184954.1|184829.1|184963.5|184838.5|184954.1|184829.1|10
1722244690000|2024-07-29 09:18:10|184954.3|184829.3|184950.2|184825.2|184954.3|184829.3|184936.1|184811.1|13
1722244700000|2024-07-29 09:18:20|184952.1|184827.1|184959.3|184834.3|184960.4|184835.4|184951.3|184826.3|17
1722244710000|2024-07-29 09:18:30|184958.6|184833.6|184957|184832|184958.6|184833.6|184956.5|184831.5|8
1722244720000|2024-07-29 09:18:40|184956.6|184831.6|184957.9|184832.9|184959.3|184834.3|184956.6|184831.6|5
1722244730000|2024-07-29 09:18:50|184957.4|184832.4|184954.4|184829.4|184957.8|184832.8|184951.1|184826.1|12
1722244740000|2024-07-29 09:19:00|184955|184830|184960|184835|184960.8|184835.8|184954.7|184829.7|15
1722244750000|2024-07-29 09:19:10|184959.5|184834.5|184957|184832|184960.1|184835.1|184957|184832|10
1722244760000|2024-07-29 09:19:20|184957.9|184832.9|184958.9|184833.9|184958.9|184833.9|184957.9|184832.9|5
1722244770000|2024-07-29 09:19:30|184958.3|184833.3|184955|184830|184958.3|184833.3|184954.6|184829.6|5
1722244780000|2024-07-29 09:19:40|184955.4|184830.4|184952.5|184827.5|184957.2|184832.2|184952.2|184827.2|10
1722244790000|2024-07-29 09:19:50|184952.9|184827.9|184954.4|184829.4|184954.4|184829.4|184951.8|184826.8|7
1722244800000|2024-07-29 09:20:00|184954.5|184829.5|184959.7|184834.7|184959.8|184834.8|184951.9|184826.9|8
1722244810000|2024-07-29 09:20:10|184959.4|184834.4|184959.6|184834.6|184959.6|184834.6|184959.3|184834.3|7
1722244820000|2024-07-29 09:20:20|184959.8|184834.8|184971.3|184846.3|184971.3|184846.3|184959.7|184834.7|9
1722244830000|2024-07-29 09:20:30|184970.8|184845.8|184969.4|184844.4|184971.3|184846.3|184969.4|184844.4|8
1722244840000|2024-07-29 09:20:40|184969.7|184844.7|184964|184839|184969.7|184844.7|184962.9|184837.9|8
1722244850000|2024-07-29 09:20:50|184964.2|184839.2|184965.9|184840.9|184968.5|184843.5|184963.9|184838.9|4
1722244860000|2024-07-29 09:21:00|184965.5|184840.5|184954.3|184829.3|184965.5|184840.5|184942.8|184817.8|16
1722244870000|2024-07-29 09:21:10|184956.8|184831.8|184957|184832|184958.2|184833.2|184956.1|184831.1|17
1722244880000|2024-07-29 09:21:20|184957.3|184832.3|184960|184835|184960|184835|184957.2|184832.2|19
1722244890000|2024-07-29 09:21:30|184959.5|184834.5|184952.6|184827.6|184959.5|184834.5|184948.9|184823.9|13
1722244900000|2024-07-29 09:21:40|184952.9|184827.9|184958.1|184833.1|184958.1|184833.1|184950|184825|15
1722244910000|2024-07-29 09:21:50|184959.2|184834.2|184953.3|184828.3|184959.2|184834.2|184953.1|184828.1|18
1722244920000|2024-07-29 09:22:00|184952.1|184827.1|184943.6|184818.6|184952.1|184827.1|184936.4|184811.4|13
1722244930000|2024-07-29 09:22:10|184943.8|184818.8|184941.9|184816.9|184945.1|184820.1|184941.1|184816.1|9
1722244940000|2024-07-29 09:22:20|184942.1|184817.1|184937.2|184812.2|184942.1|184817.1|184934.5|184809.5|9
1722244950000|2024-07-29 09:22:30|184937.5|184812.5|184938.1|184813.1|184938.2|184813.2|184935.5|184810.5|5
1722244960000|2024-07-29 09:22:40|184936.3|184811.3|184925.9|184800.9|184936.3|184811.3|184924|184799|13
1722244970000|2024-07-29 09:22:50|184923.7|184798.7|184925.2|184800.2|184927.6|184802.6|184918.5|184793.5|16
1722244980000|2024-07-29 09:23:00|184920.8|184795.8|184914.9|184789.9|184920.8|184795.8|184913.7|184788.7|19
1722244990000|2024-07-29 09:23:10|184916.6|184791.6|184911.8|184786.8|184916.6|184791.6|184909.9|184784.9|14
1722245000000|2024-07-29 09:23:20|184911.6|184786.6|184911.1|184786.1|184912.5|184787.5|184910.4|184785.4|7
1722245010000|2024-07-29 09:23:30|184906.6|184781.6|184908.2|184783.2|184908.8|184783.8|184906.6|184781.6|5
1722245020000|2024-07-29 09:23:40|184906.4|184781.4|184907.5|184782.5|184907.5|184782.5|184905.6|184780.6|6
1722245030000|2024-07-29 09:23:50|184907.7|184782.7|184908|184783|184908|184783|184906.7|184781.7|8
1722245040000|2024-07-29 09:24:00|184906.6|184781.6|184876.2|184751.2|184906.6|184781.6|184874.6|184749.6|5
1722245050000|2024-07-29 09:24:10|184879.2|184754.2|184877.2|184752.2|184879.2|184754.2|184875.4|184750.4|13
1722245060000|2024-07-29 09:24:20|184877.9|184752.9|184878.3|184753.3|184878.3|184753.3|184875.1|184750.1|4
1722245070000|2024-07-29 09:24:30|184880.7|184755.7|184874|184749|184880.7|184755.7|184873.4|184748.4|10
1722245080000|2024-07-29 09:24:40|184875.5|184750.5|184876.1|184751.1|184876.1|184751.1|184875.2|184750.2|11
1722245090000|2024-07-29 09:24:50|184876.4|184751.4|184878.3|184753.3|184878.3|184753.3|184874.9|184749.9|7
1722245100000|2024-07-29 09:25:00|184878|184753|184876.8|184751.8|184878|184753|184873.5|184748.5|11
1722245110000|2024-07-29 09:25:10|184877|184752|184879.2|184754.2|184879.9|184754.9|184876.9|184751.9|6
1722245120000|2024-07-29 09:25:20|184876.2|184751.2|184890.9|184765.9|184896.3|184771.3|184875.8|184750.8|18
1722245130000|2024-07-29 09:25:30|184891|184766|184891|184766|184891.5|184766.5|184890.9|184765.9|9
1722245140000|2024-07-29 09:25:40|184891.1|184766.1|184897.7|184772.7|184897.7|184772.7|184891.1|184766.1|8
1722245150000|2024-07-29 09:25:50|184895.9|184770.9|184890.6|184765.6|184895.9|184770.9|184889.9|184764.9|13
1722245160000|2024-07-29 09:26:00|184891.9|184766.9|184892.1|184767.1|184892.1|184767.1|184876.6|184751.6|11
1722245170000|2024-07-29 09:26:10|184891.6|184766.6|184891.6|184766.6|184891.6|184766.6|184891.6|184766.6|1
1722245180000|2024-07-29 09:26:20|184891.1|184766.1|184891.3|184766.3|184891.3|184766.3|184891.1|184766.1|3
1722245190000|2024-07-29 09:26:30|184891|184766|184890.4|184765.4|184891|184766|184888.1|184763.1|6
1722245200000|2024-07-29 09:26:40|184890.5|184765.5|184888.7|184763.7|184890.5|184765.5|184887.3|184762.3|6
1722245210000|2024-07-29 09:26:50|184887.1|184762.1|184889|184764|184889|184764|184884.1|184759.1|13
1722245220000|2024-07-29 09:27:00|184888|184763|184898.1|184773.1|184903.4|184778.4|184888|184763|7
1722245230000|2024-07-29 09:27:10|184897.1|184772.1|184894|184769|184897.7|184772.7|184894|184769|9
1722245240000|2024-07-29 09:27:20|184895.7|184770.7|184903.2|184778.2|184904.9|184779.9|184895.7|184770.7|5
1722245250000|2024-07-29 09:27:30|184902.5|184777.5|184897.4|184772.4|184902.5|184777.5|184896.9|184771.9|6
1722245260000|2024-07-29 09:27:40|184898.6|184773.6|184898.6|184773.6|184898.6|184773.6|184898.6|184773.6|1
1722245270000|2024-07-29 09:27:50|184897.9|184772.9|184897.5|184772.5|184897.9|184772.9|184897|184772|3
1722245280000|2024-07-29 09:28:00|184897.1|184772.1|184905.5|184780.5|184906.9|184781.9|184897.1|184772.1|6
1722245290000|2024-07-29 09:28:10|184907.6|184782.6|184893|184768|184907.6|184782.6|184886.5|184761.5|18
1722245300000|2024-07-29 09:28:20|184892.9|184767.9|184892.1|184767.1|184895|184770|184890.3|184765.3|14
1722245310000|2024-07-29 09:28:30|184891.9|184766.9|184884.6|184759.6|184892.2|184767.2|184883.1|184758.1|21
1722245320000|2024-07-29 09:28:40|184885|184760|184890.9|184765.9|184891.2|184766.2|184882.7|184757.7|9
1722245330000|2024-07-29 09:28:50|184889.7|184764.7|184888.6|184763.6|184889.7|184764.7|184888|184763|6
1722245340000|2024-07-29 09:29:00|184888.9|184763.9|184891.2|184766.2|184893.2|184768.2|184888.9|184763.9|5
1722245350000|2024-07-29 09:29:10|184891|184766|184885.1|184760.1|184891.2|184766.2|184884.2|184759.2|15
1722245360000|2024-07-29 09:29:20|184884.8|184759.8|184882.3|184757.3|184885.4|184760.4|184882|184757|12
1722245370000|2024-07-29 09:29:30|184882.2|184757.2|184883.1|184758.1|184883.3|184758.3|184882.2|184757.2|5
1722245380000|2024-07-29 09:29:40|184884.2|184759.2|184895.5|184770.5|184895.7|184770.7|184884.2|184759.2|11
1722245390000|2024-07-29 09:29:50|184894.4|184769.4|184891.2|184766.2|184894.4|184769.4|184890.6|184765.6|6
1722245400000|2024-07-29 09:30:00|184891|184766|184890.1|184765.1|184891|184766|184881.8|184756.8|16
1722245410000|2024-07-29 09:30:10|184890.3|184765.3|184892.3|184767.3|184897.1|184772.1|184890.1|184765.1|9
1722245420000|2024-07-29 09:30:20|184892.5|184767.5|184892.7|184767.7|184893|184768|184891.4|184766.4|12
1722245430000|2024-07-29 09:30:30|184892.5|184767.5|184900.4|184775.4|184900.4|184775.4|184892.4|184767.4|12
1722245440000|2024-07-29 09:30:40|184903.2|184778.2|184893.8|184768.8|184904.4|184779.4|184893.1|184768.1|15
1722245450000|2024-07-29 09:30:50|184893.7|184768.7|184894|184769|184894|184769|184893.5|184768.5|7
1722245460000|2024-07-29 09:31:00|184893.9|184768.9|184893.9|184768.9|184894|184769|184893.8|184768.8|5
1722245470000|2024-07-29 09:31:10|184895.7|184770.7|184897.4|184772.4|184899.5|184774.5|184895.7|184770.7|9
1722245480000|2024-07-29 09:31:20|184897|184772|184895|184770|184897|184772|184892.9|184767.9|7
1722245490000|2024-07-29 09:31:30|184894.9|184769.9|184899.6|184774.6|184900.2|184775.2|184894.2|184769.2|12
1722245500000|2024-07-29 09:31:40|184899.4|184774.4|184897.8|184772.8|184899.7|184774.7|184897.8|184772.8|10
1722245510000|2024-07-29 09:31:50|184896.8|184771.8|184898|184773|184898|184773|184896|184771|8
1722245520000|2024-07-29 09:32:00|184898.3|184773.3|184898|184773|184898.3|184773.3|184898|184773|4
1722245530000|2024-07-29 09:32:10|184897.4|184772.4|184890.7|184765.7|184897.4|184772.4|184890.7|184765.7|7
1722245540000|2024-07-29 09:32:20|184890.9|184765.9|184894.6|184769.6|184894.6|184769.6|184890.9|184765.9|4
1722245550000|2024-07-29 09:32:30|184894.5|184769.5|184894.5|184769.5|184894.5|184769.5|184893.8|184768.8|7
1722245560000|2024-07-29 09:32:40|184894.3|184769.3|184875.5|184750.5|184894.7|184769.7|184875.5|184750.5|11
1722245570000|2024-07-29 09:32:50|184872.3|184747.3|184875.4|184750.4|184875.7|184750.7|184872.3|184747.3|15
1722245580000|2024-07-29 09:33:00|184875.7|184750.7|184874.6|184749.6|184875.7|184750.7|184874.1|184749.1|9
1722245590000|2024-07-29 09:33:10|184874.5|184749.5|184878.3|184753.3|184878.3|184753.3|184874.5|184749.5|11
1722245600000|2024-07-29 09:33:20|184879|184754|184890.4|184765.4|184893.6|184768.6|184879|184754|8
1722245610000|2024-07-29 09:33:30|184890.1|184765.1|184890.8|184765.8|184890.8|184765.8|184890.1|184765.1|8
1722245620000|2024-07-29 09:33:40|184890.6|184765.6|184890.8|184765.8|184890.8|184765.8|184890.6|184765.6|2
1722245630000|2024-07-29 09:33:50|184890.6|184765.6|184898.2|184773.2|184898.9|184773.9|184890.6|184765.6|5
1722245640000|2024-07-29 09:34:00|184898.4|184773.4|184897.9|184772.9|184898.7|184773.7|184897.9|184772.9|4
1722245650000|2024-07-29 09:34:10|184894.2|184769.2|184894|184769|184899.5|184774.5|184894|184769|5
1722245660000|2024-07-29 09:34:20|184894.1|184769.1|184894.1|184769.1|184894.3|184769.3|184894.1|184769.1|3
1722245670000|2024-07-29 09:34:30|184895.4|184770.4|184895.4|184770.4|184895.4|184770.4|184895.4|184770.4|1
1722245680000|2024-07-29 09:34:40|184896|184771|184896.7|184771.7|184896.7|184771.7|184893.2|184768.2|8
1722245690000|2024-07-29 09:34:50|184897.3|184772.3|184895.1|184770.1|184898.4|184773.4|184894.9|184769.9|7
1722245700000|2024-07-29 09:35:00|184896.5|184771.5|184898.3|184773.3|184903.9|184778.9|184896.1|184771.1|15
1722245710000|2024-07-29 09:35:10|184898.5|184773.5|184900.3|184775.3|184900.3|184775.3|184898.5|184773.5|6
1722245720000|2024-07-29 09:35:20|184900|184775|184895.8|184770.8|184900.1|184775.1|184895.8|184770.8|12
1722245730000|2024-07-29 09:35:30|184895.4|184770.4|184878.5|184753.5|184895.4|184770.4|184877.2|184752.2|8
1722245740000|2024-07-29 09:35:40|184879.5|184754.5|184880.9|184755.9|184881.2|184756.2|184879.5|184754.5|4
1722245750000|2024-07-29 09:35:50|184880.4|184755.4|184881.4|184756.4|184881.8|184756.8|184877.5|184752.5|16
1722245760000|2024-07-29 09:36:00|184881.6|184756.6|184887|184762|184887.3|184762.3|184877.7|184752.7|19
1722245770000|2024-07-29 09:36:10|184886.2|184761.2|184872.4|184747.4|184886.2|184761.2|184872.3|184747.3|12
1722245780000|2024-07-29 09:36:20|184875.2|184750.2|184869.9|184744.9|184875.2|184750.2|184869.9|184744.9|2
1722245790000|2024-07-29 09:36:30|184869.8|184744.8|184869.9|184744.9|184871.9|184746.9|184869.8|184744.8|4
1722245800000|2024-07-29 09:36:40|184870.8|184745.8|184869.9|184744.9|184870.8|184745.8|184869.9|184744.9|2
1722245810000|2024-07-29 09:36:50|184872.5|184747.5|184868.8|184743.8|184873.3|184748.3|184868.5|184743.5|10
1722245820000|2024-07-29 09:37:00|184868.2|184743.2|184867.7|184742.7|184868.2|184743.2|184867.2|184742.2|3
1722245830000|2024-07-29 09:37:10|184868.6|184743.6|184868.6|184743.6|184868.6|184743.6|184868.6|184743.6|1
1722245840000|2024-07-29 09:37:20|184868.5|184743.5|184867.9|184742.9|184868.5|184743.5|184862.3|184737.3|8
1722245850000|2024-07-29 09:37:30|184867.4|184742.4|184864|184739|184867.6|184742.6|184863.4|184738.4|5
1722245860000|2024-07-29 09:37:40|184865|184740|184866.7|184741.7|184866.7|184741.7|184865|184740|3
1722245870000|2024-07-29 09:37:50|184866|184741|184864.1|184739.1|184867.2|184742.2|184864.1|184739.1|3
1722245880000|2024-07-29 09:38:00|184863.8|184738.8|184864.3|184739.3|184864.3|184739.3|184863.4|184738.4|4
1722245890000|2024-07-29 09:38:10|184865.3|184740.3|184868|184743|184868|184743|184865.3|184740.3|7
1722245900000|2024-07-29 09:38:20|184867.1|184742.1|184862.5|184737.5|184867.1|184742.1|184862.3|184737.3|8
1722245910000|2024-07-29 09:38:30|184862.7|184737.7|184845.9|184720.9|184862.7|184737.7|184845.9|184720.9|7
1722245920000|2024-07-29 09:38:40|184841.1|184716.1|184842.9|184717.9|184843.9|184718.9|184839.9|184714.9|16
1722245930000|2024-07-29 09:38:50|184842.2|184717.2|184825.9|184700.9|184842.2|184717.2|184811.2|184686.2|12
1722245940000|2024-07-29 09:39:00|184824.4|184699.4|184833|184708|184833|184708|184823.3|184698.3|10
1722245950000|2024-07-29 09:39:10|184831|184706|184829.6|184704.6|184831|184706|184828.8|184703.8|11
1722245960000|2024-07-29 09:39:20|184829.7|184704.7|184827.5|184702.5|184830.3|184705.3|184827.2|184702.2|11
1722245970000|2024-07-29 09:39:30|184825.9|184700.9|184836.6|184711.6|184836.6|184711.6|184824.1|184699.1|15
1722245980000|2024-07-29 09:39:40|184837.2|184712.2|184836.5|184711.5|184837.4|184712.4|184835|184710|9
1722245990000|2024-07-29 09:39:50|184837.5|184712.5|184832.8|184707.8|184837.5|184712.5|184832.8|184707.8|8
1722246000000|2024-07-29 09:40:00|184833.6|184708.6|184836|184711|184836|184711|184833.6|184708.6|4
1722246010000|2024-07-29 09:40:10|184835.3|184710.3|184834.9|184709.9|184835.3|184710.3|184833.2|184708.2|7
1722246020000|2024-07-29 09:40:20|184834.2|184709.2|184836.9|184711.9|184837.5|184712.5|184834.2|184709.2|13
1722246030000|2024-07-29 09:40:30|184835.2|184710.2|184838.4|184713.4|184839.2|184714.2|184834.2|184709.2|12
1722246040000|2024-07-29 09:40:40|184838.7|184713.7|184821.4|184696.4|184838.7|184713.7|184821.4|184696.4|22
1722246050000|2024-07-29 09:40:50|184822.3|184697.3|184815.5|184690.5|184822.7|184697.7|184815.5|184690.5|9
1722246060000|2024-07-29 09:41:00|184815.9|184690.9|184806.9|184681.9|184818.2|184693.2|184805.9|184680.9|10
1722246070000|2024-07-29 09:41:10|184806.1|184681.1|184806.3|184681.3|184806.3|184681.3|184806.1|184681.1|2
1722246080000|2024-07-29 09:41:20|184805.6|184680.6|184770.2|184645.2|184805.9|184680.9|184770.1|184645.1|13
1722246090000|2024-07-29 09:41:30|184765.9|184640.9|184769.8|184644.8|184770.4|184645.4|184765.9|184640.9|11
1722246100000|2024-07-29 09:41:40|184769.5|184644.5|184780.3|184655.3|184780.3|184655.3|184769.5|184644.5|8
1722246110000|2024-07-29 09:41:50|184787.9|184662.9|184788.4|184663.4|184788.6|184663.6|184785.2|184660.2|12
1722246120000|2024-07-29 09:42:00|184788.3|184663.3|184779|184654|184788.3|184663.3|184778.7|184653.7|9
1722246130000|2024-07-29 09:42:10|184779.1|184654.1|184785.2|184660.2|184786.6|184661.6|184779.1|184654.1|12
1722246140000|2024-07-29 09:42:20|184785.5|184660.5|184789.6|184664.6|184789.6|184664.6|184782.2|184657.2|17
1722246150000|2024-07-29 09:42:30|184788.8|184663.8|184783.4|184658.4|184788.9|184663.9|184783.4|184658.4|9
1722246160000|2024-07-29 09:42:40|184784.9|184659.9|184784.8|184659.8|184785.9|184660.9|184784.1|184659.1|8
1722246170000|2024-07-29 09:42:50|184785|184660|184866.5|184741.5|184870.6|184745.6|184784.9|184659.9|16
1722246180000|2024-07-29 09:43:00|184868.6|184743.6|184866.5|184741.5|184870.3|184745.3|184866.5|184741.5|12
1722246190000|2024-07-29 09:43:10|184866.4|184741.4|184867|184742|184871.9|184746.9|184866.4|184741.4|4
1722246200000|2024-07-29 09:43:20|184867.4|184742.4|184867|184742|184867.4|184742.4|184867|184742|6
1722246210000|2024-07-29 09:43:30|184867.7|184742.7|184867.3|184742.3|184867.7|184742.7|184867.3|184742.3|3
1722246220000|2024-07-29 09:43:40|184869.6|184744.6|184864.9|184739.9|184869.6|184744.6|184863.8|184738.8|13
1722246230000|2024-07-29 09:43:50|184866.1|184741.1|184865.6|184740.6|184867.9|184742.9|184862.9|184737.9|16
1722246240000|2024-07-29 09:44:00|184865.3|184740.3|184877.3|184752.3|184877.3|184752.3|184865.3|184740.3|9
1722246250000|2024-07-29 09:44:10|184876.5|184751.5|184877.7|184752.7|184878.2|184753.2|184876.1|184751.1|10
1722246260000|2024-07-29 09:44:20|184877.3|184752.3|184870.4|184745.4|184878|184753|184869.5|184744.5|7
1722246270000|2024-07-29 09:44:30|184871.1|184746.1|184871.7|184746.7|184871.7|184746.7|184870.5|184745.5|4
1722246280000|2024-07-29 09:44:40|184871.9|184746.9|184872.5|184747.5|184872.5|184747.5|184871.7|184746.7|7
1722246290000|2024-07-29 09:44:50|184872|184747|184870.6|184745.6|184872|184747|184870.6|184745.6|12
1722246300000|2024-07-29 09:45:00|184870.5|184745.5|184870.8|184745.8|184871.6|184746.6|184870|184745|15
1722246310000|2024-07-29 09:45:10|184870.7|184745.7|184790.5|184665.5|184870.7|184745.7|184789.4|184664.4|14
1722246320000|2024-07-29 09:45:20|184789.5|184664.5|184788|184663|184794.2|184669.2|184776.8|184651.8|25
1722246330000|2024-07-29 09:45:30|184787.3|184662.3|184779.4|184654.4|184789.5|184664.5|184775.6|184650.6|17
1722246340000|2024-07-29 09:45:40|184778.8|184653.8|184781.4|184656.4|184784.9|184659.9|184775.3|184650.3|17
1722246350000|2024-07-29 09:45:50|184778.5|184653.5|184771.3|184646.3|184780|184655|184769.3|184644.3|10
1722246360000|2024-07-29 09:46:00|184770.5|184645.5|184725.4|184600.4|184771.8|184646.8|184725.4|184600.4|11
1722246370000|2024-07-29 09:46:10|184726.5|184601.5|184732.4|184607.4|184732.4|184607.4|184726.5|184601.5|3
1722246380000|2024-07-29 09:46:20|184731.8|184606.8|184732.9|184607.9|184732.9|184607.9|184731.8|184606.8|8
1722246390000|2024-07-29 09:46:30|184732.8|184607.8|184727.4|184602.4|184733.8|184608.8|184727.4|184602.4|8
1722246400000|2024-07-29 09:46:40|184727.7|184602.7|184727.7|184602.7|184727.9|184602.9|184727.7|184602.7|3
1722246410000|2024-07-29 09:46:50|184728|184603|184744.6|184619.6|184744.6|184619.6|184724.9|184599.9|9
1722246420000|2024-07-29 09:47:00|184745.6|184620.6|184736.1|184611.1|184745.6|184620.6|184736.1|184611.1|12
1722246430000|2024-07-29 09:47:10|184736|184611|184735.2|184610.2|184736.8|184611.8|184735.1|184610.1|10
1722246440000|2024-07-29 09:47:20|184736.1|184611.1|184735.7|184610.7|184736.9|184611.9|184735.6|184610.6|9
1722246450000|2024-07-29 09:47:30|184735.9|184610.9|184737.7|184612.7|184738.1|184613.1|184735.9|184610.9|8
1722246460000|2024-07-29 09:47:40|184737.5|184612.5|184737.1|184612.1|184737.5|184612.5|184736.3|184611.3|5
1722246470000|2024-07-29 09:47:50|184736.3|184611.3|184731.6|184606.6|184738.1|184613.1|184731.6|184606.6|17
1722246480000|2024-07-29 09:48:00|184732.8|184607.8|184733.3|184608.3|184733.9|184608.9|184729.4|184604.4|13
1722246490000|2024-07-29 09:48:10|184732.7|184607.7|184732|184607|184738.3|184613.3|184732|184607|13
1722246500000|2024-07-29 09:48:20|184732.1|184607.1|184732.7|184607.7|184733.7|184608.7|184732.1|184607.1|12
1722246510000|2024-07-29 09:48:30|184731.9|184606.9|184735.7|184610.7|184736.2|184611.2|184731.9|184606.9|12
1722246520000|2024-07-29 09:48:40|184735.9|184610.9|184737.1|184612.1|184739.5|184614.5|184735.5|184610.5|15
1722246530000|2024-07-29 09:48:50|184737|184612|184754.9|184629.9|184761.4|184636.4|184736.2|184611.2|21
1722246540000|2024-07-29 09:49:00|184755.4|184630.4|184755.5|184630.5|184756.1|184631.1|184755.4|184630.4|6
1722246550000|2024-07-29 09:49:10|184756|184631|184756.5|184631.5|184756.5|184631.5|184756|184631|2
1722246560000|2024-07-29 09:49:20|184756.4|184631.4|184756|184631|184756.4|184631.4|184755.1|184630.1|5
1722246570000|2024-07-29 09:49:30|184755.2|184630.2|184742|184617|184755.2|184630.2|184741|184616|11
1722246580000|2024-07-29 09:49:40|184741.4|184616.4|184697.2|184572.2|184742.1|184617.1|184697.2|184572.2|19
1722246590000|2024-07-29 09:49:50|184696.6|184571.6|184690|184565|184696.6|184571.6|184689.7|184564.7|10
1722246600000|2024-07-29 09:50:00|184690.1|184565.1|184671.5|184546.5|184690.6|184565.6|184671.3|184546.3|10
1722246610000|2024-07-29 09:50:10|184671.7|184546.7|184676.4|184551.4|184678.6|184553.6|184671.4|184546.4|19
1722246620000|2024-07-29 09:50:20|184676.2|184551.2|184675.2|184550.2|184679.7|184554.7|184675.2|184550.2|13
1722246630000|2024-07-29 09:50:30|184675.3|184550.3|184663.1|184538.1|184675.3|184550.3|184660.8|184535.8|13
1722246640000|2024-07-29 09:50:40|184662.4|184537.4|184662.8|184537.8|184662.8|184537.8|184662.4|184537.4|4
1722246650000|2024-07-29 09:50:50|184662.1|184537.1|184674.7|184549.7|184675|184550|184662.1|184537.1|14
1722246660000|2024-07-29 09:51:00|184675.4|184550.4|184677.2|184552.2|184688.6|184563.6|184675.4|184550.4|14
1722246670000|2024-07-29 09:51:10|184677.3|184552.3|184677.1|184552.1|184677.3|184552.3|184674.5|184549.5|9
1722246680000|2024-07-29 09:51:20|184676|184551|184677.4|184552.4|184678.3|184553.3|184676|184551|5
1722246690000|2024-07-29 09:51:30|184677.1|184552.1|184678.2|184553.2|184678.2|184553.2|184677.1|184552.1|4
1722246700000|2024-07-29 09:51:40|184679|184554|184666.7|184541.7|184698.6|184573.6|184666.3|184541.3|14
1722246710000|2024-07-29 09:51:50|184666.9|184541.9|184652|184527|184666.9|184541.9|184650|184525|5
1722246720000|2024-07-29 09:52:00|184652.4|184527.4|184652|184527|184652.4|184527.4|184652|184527|4
1722246730000|2024-07-29 09:52:10|184651.7|184526.7|184651.9|184526.9|184652|184527|184651.7|184526.7|3
1722246740000|2024-07-29 09:52:20|184651.7|184526.7|184627.8|184502.8|184654.3|184529.3|184625.4|184500.4|10
1722246750000|2024-07-29 09:52:30|184628.9|184503.9|184622.8|184497.8|184628.9|184503.9|184622.4|184497.4|16
1722246760000|2024-07-29 09:52:40|184623.1|184498.1|184644.1|184519.1|184646.3|184521.3|184623.1|184498.1|12
1722246770000|2024-07-29 09:52:50|184643.9|184518.9|184640.9|184515.9|184643.9|184518.9|184640.9|184515.9|7
1722246780000|2024-07-29 09:53:00|184641.6|184516.6|184647|184522|184647|184522|184639|184514|15
1722246790000|2024-07-29 09:53:10|184643.3|184518.3|184626.5|184501.5|184643.3|184518.3|184626.3|184501.3|17
1722246800000|2024-07-29 09:53:20|184627.3|184502.3|184625|184500|184629.5|184504.5|184620.7|184495.7|13
1722246810000|2024-07-29 09:53:30|184624.6|184499.6|184599.8|184474.8|184632.1|184507.1|184599.8|184474.8|17
1722246820000|2024-07-29 09:53:40|184597|184472|184598.7|184473.7|184599.5|184474.5|184594.6|184469.6|16
1722246830000|2024-07-29 09:53:50|184599.4|184474.4|184598.8|184473.8|184600.5|184475.5|184598.6|184473.6|12
1722246840000|2024-07-29 09:54:00|184598.6|184473.6|184567.4|184442.4|184601.1|184476.1|184564.1|184439.1|25
1722246850000|2024-07-29 09:54:10|184571.7|184446.7|184557.5|184432.5|184572.7|184447.7|184546.2|184421.2|21
1722246860000|2024-07-29 09:54:20|184557.3|184432.3|184555.3|184430.3|184557.3|184432.3|184554.3|184429.3|15
1722246870000|2024-07-29 09:54:30|184555.6|184430.6|184568.2|184443.2|184569|184444|184555|184430|11
1722246880000|2024-07-29 09:54:40|184568.4|184443.4|184568|184443|184568.9|184443.9|184567.8|184442.8|6
1722246890000|2024-07-29 09:54:50|184568.8|184443.8|184568.8|184443.8|184568.8|184443.8|184568.8|184443.8|1
1722246900000|2024-07-29 09:55:00|184568.7|184443.7|184567.8|184442.8|184569|184444|184567.8|184442.8|4
1722246910000|2024-07-29 09:55:10|184568.2|184443.2|184602.6|184477.6|184613|184488|184568.2|184443.2|16
1722246920000|2024-07-29 09:55:20|184602|184477|184602.8|184477.8|184602.8|184477.8|184601.3|184476.3|7
1722246930000|2024-07-29 09:55:30|184602.3|184477.3|184602.3|184477.3|184603.7|184478.7|184602|184477|7
1722246940000|2024-07-29 09:55:40|184602.7|184477.7|184601.7|184476.7|184604.4|184479.4|184601.5|184476.5|16
1722246950000|2024-07-29 09:55:50|184601.5|184476.5|184599.6|184474.6|184601.7|184476.7|184599.6|184474.6|16
1722246960000|2024-07-29 09:56:00|184599.2|184474.2|184600.7|184475.7|184601.3|184476.3|184598.6|184473.6|13
1722246970000|2024-07-29 09:56:10|184600.5|184475.5|184604.4|184479.4|184604.7|184479.7|184600|184475|17
1722246980000|2024-07-29 09:56:20|184604.2|184479.2|184604.9|184479.9|184605.4|184480.4|184604.2|184479.2|5
1722246990000|2024-07-29 09:56:30|184605.6|184480.6|184608.3|184483.3|184608.8|184483.8|184605.6|184480.6|7
1722247000000|2024-07-29 09:56:40|184609|184484|184602.9|184477.9|184609.2|184484.2|184602.9|184477.9|9
1722247010000|2024-07-29 09:56:50|184602.3|184477.3|184606.5|184481.5|184607.1|184482.1|184602.3|184477.3|9
1722247020000|2024-07-29 09:57:00|184604.9|184479.9|184604.2|184479.2|184604.9|184479.9|184604.2|184479.2|3
1722247030000|2024-07-29 09:57:10|184604.6|184479.6|184604.6|184479.6|184604.6|184479.6|184604.6|184479.6|1
1722247040000|2024-07-29 09:57:20|184604.9|184479.9|184604.9|184479.9|184604.9|184479.9|184604.9|184479.9|1
1722247050000|2024-07-29 09:57:30|184605.7|184480.7|184587.6|184462.6|184605.7|184480.7|184586.1|184461.1|12
1722247060000|2024-07-29 09:57:40|184587.2|184462.2|184585.2|184460.2|184589.1|184464.1|184585.2|184460.2|17
1722247070000|2024-07-29 09:57:50|184585.3|184460.3|184586.8|184461.8|184586.8|184461.8|184585.3|184460.3|6
1722247080000|2024-07-29 09:58:00|184588.4|184463.4|184586.6|184461.6|184589|184464|184586.6|184461.6|10
1722247090000|2024-07-29 09:58:10|184587.4|184462.4|184588.9|184463.9|184589|184464|184587.4|184462.4|3
1722247100000|2024-07-29 09:58:20|184588.3|184463.3|184588.9|184463.9|184588.9|184463.9|184588.3|184463.3|3
1722247110000|2024-07-29 09:58:30|184590.1|184465.1|184589.7|184464.7|184590.1|184465.1|184589.2|184464.2|4
1722247130000|2024-07-29 09:58:50|184589.3|184464.3|184588.4|184463.4|184589.7|184464.7|184588.4|184463.4|6
1722247140000|2024-07-29 09:59:00|184589.1|184464.1|184593.4|184468.4|184594.2|184469.2|184588|184463|12
1722247150000|2024-07-29 09:59:10|184595|184470|184588.5|184463.5|184597.4|184472.4|184587.8|184462.8|11
1722247160000|2024-07-29 09:59:20|184589.3|184464.3|184582.5|184457.5|184590.8|184465.8|184581.9|184456.9|8
1722247170000|2024-07-29 09:59:30|184580.6|184455.6|184546.7|184421.7|184580.6|184455.6|184545.6|184420.6|10
1722247180000|2024-07-29 09:59:40|184544.1|184419.1|184539.7|184414.7|184545.7|184420.7|184539|184414|12
1722247190000|2024-07-29 09:59:50|184539.9|184414.9|184533.2|184408.2|184539.9|184414.9|184533.2|184408.2|6
1722247200000|2024-07-29 10:00:00|184527.5|184402.5|184529.4|184404.4|184530.6|184405.6|184526|184401|21
1722247210000|2024-07-29 10:00:10|184530.6|184405.6|184557.1|184432.1|184561.2|184436.2|184527.7|184402.7|15
1722247220000|2024-07-29 10:00:20|184555.8|184430.8|184556.9|184431.9|184558|184433|184555.8|184430.8|6
1722247230000|2024-07-29 10:00:30|184556|184431|184561.3|184436.3|184561.3|184436.3|184556|184431|7
1722247240000|2024-07-29 10:00:40|184563.4|184438.4|184560.8|184435.8|184563.4|184438.4|184560.8|184435.8|2
1722247250000|2024-07-29 10:00:50|184563.7|184438.7|184571.5|184446.5|184573|184448|184563.7|184438.7|7
1722247260000|2024-07-29 10:01:00|184596.8|184471.8|184612.2|184487.2|184613.6|184488.6|184596.8|184471.8|8
1722247270000|2024-07-29 10:01:10|184611.8|184486.8|184611.1|184486.1|184611.8|184486.8|184610.6|184485.6|5
1722247280000|2024-07-29 10:01:20|184610.6|184485.6|184610.6|184485.6|184610.6|184485.6|184610.6|184485.6|1
1722247290000|2024-07-29 10:01:30|184611|184486|184610.5|184485.5|184611|184486|184609.8|184484.8|5
1722247300000|2024-07-29 10:01:40|184613.4|184488.4|184613.1|184488.1|184613.4|184488.4|184610.6|184485.6|5
1722247310000|2024-07-29 10:01:50|184614.1|184489.1|184619.1|184494.1|184621.1|184496.1|184614.1|184489.1|5
1722247320000|2024-07-29 10:02:00|184620.3|184495.3|184623.8|184498.8|184623.8|184498.8|184620.3|184495.3|17
1722247330000|2024-07-29 10:02:10|184623|184498|184624.6|184499.6|184624.6|184499.6|184621|184496|17
1722247340000|2024-07-29 10:02:20|184624.3|184499.3|184625.4|184500.4|184625.6|184500.6|184623.8|184498.8|9
1722247350000|2024-07-29 10:02:30|184625.7|184500.7|184624.3|184499.3|184625.7|184500.7|184622.5|184497.5|19
1722247360000|2024-07-29 10:02:40|184624.1|184499.1|184580|184455|184624.1|184499.1|184574.6|184449.6|24
1722247370000|2024-07-29 10:02:50|184577.8|184452.8|184570.9|184445.9|184580.7|184455.7|184569.5|184444.5|17
1722247380000|2024-07-29 10:03:00|184571.5|184446.5|184570.2|184445.2|184573.9|184448.9|184568.3|184443.3|16
1722247390000|2024-07-29 10:03:10|184571.1|184446.1|184574.9|184449.9|184576.6|184451.6|184568.3|184443.3|22
1722247400000|2024-07-29 10:03:20|184574|184449|184559.1|184434.1|184584.5|184459.5|184559.1|184434.1|9
1722247410000|2024-07-29 10:03:30|184559.5|184434.5|184566.2|184441.2|184570|184445|184559.5|184434.5|15
1722247420000|2024-07-29 10:03:40|184565.2|184440.2|184564.7|184439.7|184565.2|184440.2|184562.4|184437.4|3
1722247430000|2024-07-29 10:03:50|184564.9|184439.9|184569.8|184444.8|184569.8|184444.8|184564.9|184439.9|12
1722247440000|2024-07-29 10:04:00|184568.5|184443.5|184572.6|184447.6|184572.6|184447.6|184567.5|184442.5|6
1722247450000|2024-07-29 10:04:10|184573|184448|184573.3|184448.3|184573.3|184448.3|184573|184448|4
1722247460000|2024-07-29 10:04:20|184575|184450|184576.7|184451.7|184576.7|184451.7|184575|184450|2
1722247470000|2024-07-29 10:04:30|184574.9|184449.9|184575.9|184450.9|184576.3|184451.3|184574.9|184449.9|4
1722247480000|2024-07-29 10:04:40|184575.6|184450.6|184566.4|184441.4|184575.6|184450.6|184566.4|184441.4|8
1722247490000|2024-07-29 10:04:50|184565.9|184440.9|184563.6|184438.6|184565.9|184440.9|184558.8|184433.8|19
1722247500000|2024-07-29 10:05:00|184564|184439|184572.5|184447.5|184572.5|184447.5|184564|184439|12
1722247510000|2024-07-29 10:05:10|184573.1|184448.1|184573.1|184448.1|184573.1|184448.1|184573.1|184448.1|1
1722247520000|2024-07-29 10:05:20|184572.1|184447.1|184564.9|184439.9|184572.1|184447.1|184564.5|184439.5|6
1722247530000|2024-07-29 10:05:30|184565.4|184440.4|184566.5|184441.5|184566.5|184441.5|184565.4|184440.4|2
1722247540000|2024-07-29 10:05:40|184565.7|184440.7|184557.8|184432.8|184565.7|184440.7|184552|184427|9
1722247550000|2024-07-29 10:05:50|184558.7|184433.7|184558.5|184433.5|184561.3|184436.3|184556.8|184431.8|14
1722247560000|2024-07-29 10:06:00|184558|184433|184552.9|184427.9|184558|184433|184549.1|184424.1|21
1722247570000|2024-07-29 10:06:10|184561.1|184436.1|184543.6|184418.6|184563.1|184438.1|184543.4|184418.4|10
1722247580000|2024-07-29 10:06:20|184550.4|184425.4|184525.9|184400.9|184550.4|184425.4|184525|184400|17
1722247590000|2024-07-29 10:06:30|184525.2|184400.2|184527.5|184402.5|184529.6|184404.6|184524.3|184399.3|14
1722247600000|2024-07-29 10:06:40|184526.2|184401.2|184527.4|184402.4|184528.2|184403.2|184525.5|184400.5|15
1722247610000|2024-07-29 10:06:50|184527.2|184402.2|184536.5|184411.5|184539.8|184414.8|184524.7|184399.7|18
1722247620000|2024-07-29 10:07:00|184536.2|184411.2|184525.6|184400.6|184536.2|184411.2|184520.7|184395.7|23
1722247630000|2024-07-29 10:07:10|184525.7|184400.7|184524.5|184399.5|184527|184402|184524.5|184399.5|12
1722247640000|2024-07-29 10:07:20|184525.3|184400.3|184525.7|184400.7|184526.7|184401.7|184524.5|184399.5|13
1722247650000|2024-07-29 10:07:30|184526.8|184401.8|184528|184403|184529.2|184404.2|184524.3|184399.3|18
1722247660000|2024-07-29 10:07:40|184527.9|184402.9|184526.4|184401.4|184528.9|184403.9|184526.2|184401.2|13
1722247670000|2024-07-29 10:07:50|184526.7|184401.7|184520.5|184395.5|184527.9|184402.9|184518.9|184393.9|23
1722247680000|2024-07-29 10:08:00|184520.6|184395.6|184526.8|184401.8|184526.8|184401.8|184518.5|184393.5|25
1722247690000|2024-07-29 10:08:10|184526.3|184401.3|184548.2|184423.2|184548.2|184423.2|184525.5|184400.5|12
1722247700000|2024-07-29 10:08:20|184549.7|184424.7|184550.6|184425.6|184550.8|184425.8|184547.7|184422.7|13
1722247710000|2024-07-29 10:08:30|184549.9|184424.9|184552|184427|184552|184427|184549.6|184424.6|9
1722247720000|2024-07-29 10:08:40|184551.7|184426.7|184548.3|184423.3|184551.7|184426.7|184546.5|184421.5|15
1722247730000|2024-07-29 10:08:50|184547.5|184422.5|184546.8|184421.8|184550.5|184425.5|184542.9|184417.9|18
1722247740000|2024-07-29 10:09:00|184546.9|184421.9|184552.6|184427.6|184552.6|184427.6|184546.9|184421.9|10
1722247750000|2024-07-29 10:09:10|184551.7|184426.7|184549|184424|184551.7|184426.7|184548.9|184423.9|14
1722247760000|2024-07-29 10:09:20|184548.3|184423.3|184548.8|184423.8|184548.8|184423.8|184547.3|184422.3|7
1722247770000|2024-07-29 10:09:30|184548.4|184423.4|184546.4|184421.4|184549.2|184424.2|184544.4|184419.4|12
1722247780000|2024-07-29 10:09:40|184547|184422|184548.3|184423.3|184548.3|184423.3|184545.6|184420.6|8
1722247790000|2024-07-29 10:09:50|184548|184423|184550.7|184425.7|184554.5|184429.5|184548|184423|13
1722247800000|2024-07-29 10:10:00|184551.7|184426.7|184572|184447|184572|184447|184550.3|184425.3|16
1722247810000|2024-07-29 10:10:10|184571|184446|184562.3|184437.3|184571|184446|184559.6|184434.6|12
1722247820000|2024-07-29 10:10:20|184561.9|184436.9|184551.7|184426.7|184561.9|184436.9|184551.6|184426.6|5
1722247830000|2024-07-29 10:10:30|184551.8|184426.8|184552.2|184427.2|184552.2|184427.2|184551.8|184426.8|3
1722247840000|2024-07-29 10:10:40|184551.5|184426.5|184551.1|184426.1|184551.7|184426.7|184550.7|184425.7|12
1722247850000|2024-07-29 10:10:50|184551.2|184426.2|184554.6|184429.6|184556.2|184431.2|184550.5|184425.5|18
1722247860000|2024-07-29 10:11:00|184554.8|184429.8|184539.6|184414.6|184555.3|184430.3|184539.1|184414.1|18
1722247870000|2024-07-29 10:11:10|184539.8|184414.8|184540.5|184415.5|184540.8|184415.8|184539.6|184414.6|11
1722247880000|2024-07-29 10:11:20|184540.8|184415.8|184544.7|184419.7|184545.3|184420.3|184540.5|184415.5|9
1722247890000|2024-07-29 10:11:30|184544.1|184419.1|184548.4|184423.4|184549.2|184424.2|184544.1|184419.1|12
1722247900000|2024-07-29 10:11:40|184548.7|184423.7|184539.5|184414.5|184549.6|184424.6|184538.4|184413.4|10
1722247910000|2024-07-29 10:11:50|184538.5|184413.5|184564.8|184439.8|184564.8|184439.8|184538.5|184413.5|20
1722247920000|2024-07-29 10:12:00|184564.6|184439.6|184559.6|184434.6|184564.6|184439.6|184553.1|184428.1|24
1722247930000|2024-07-29 10:12:10|184558.3|184433.3|184561.9|184436.9|184565|184440|184558.3|184433.3|12
1722247940000|2024-07-29 10:12:20|184562.3|184437.3|184571.8|184446.8|184572.8|184447.8|184561.1|184436.1|16
1722247950000|2024-07-29 10:12:30|184579.4|184454.4|184578.9|184453.9|184579.4|184454.4|184578.1|184453.1|6
1722247960000|2024-07-29 10:12:40|184578.8|184453.8|184579|184454|184579|184454|184578.3|184453.3|3
1722247970000|2024-07-29 10:12:50|184578.3|184453.3|184579|184454|184579|184454|184578.3|184453.3|2
1722247980000|2024-07-29 10:13:00|184580.1|184455.1|184581.4|184456.4|184581.4|184456.4|184580.1|184455.1|2
1722247990000|2024-07-29 10:13:10|184581.8|184456.8|184580.7|184455.7|184582.2|184457.2|184580.7|184455.7|5
1722248000000|2024-07-29 10:13:20|184576.8|184451.8|184576|184451|184577.9|184452.9|184570.4|184445.4|19
1722248010000|2024-07-29 10:13:30|184576.3|184451.3|184573.1|184448.1|184576.9|184451.9|184572.5|184447.5|10
1722248020000|2024-07-29 10:13:40|184573.3|184448.3|184560.8|184435.8|184573.3|184448.3|184559.8|184434.8|4
1722248030000|2024-07-29 10:13:50|184559.1|184434.1|184559|184434|184559.1|184434.1|184559|184434|2
1722248040000|2024-07-29 10:14:00|184558.6|184433.6|184558.9|184433.9|184558.9|184433.9|184558.6|184433.6|2
1722248050000|2024-07-29 10:14:10|184559.2|184434.2|184559|184434|184559.2|184434.2|184558.9|184433.9|5
1722248060000|2024-07-29 10:14:20|184559.8|184434.8|184557.7|184432.7|184561.4|184436.4|184556.4|184431.4|17
1722248070000|2024-07-29 10:14:30|184558.2|184433.2|184559.4|184434.4|184561.8|184436.8|184558|184433|11
1722248080000|2024-07-29 10:14:40|184559.1|184434.1|184561.4|184436.4|184561.4|184436.4|184559|184434|10
1722248090000|2024-07-29 10:14:50|184561.3|184436.3|184560.5|184435.5|184561.4|184436.4|184560.5|184435.5|10
1722248100000|2024-07-29 10:15:00|184560.6|184435.6|184557|184432|184561.9|184436.9|184557|184432|14
1722248110000|2024-07-29 10:15:10|184559|184434|184558.5|184433.5|184559|184434|184558.5|184433.5|4
1722248120000|2024-07-29 10:15:20|184559.2|184434.2|184556.8|184431.8|184559.2|184434.2|184556.8|184431.8|5
1722248130000|2024-07-29 10:15:30|184556.7|184431.7|184558.5|184433.5|184560.2|184435.2|184549.7|184424.7|16
1722248140000|2024-07-29 10:15:40|184558.6|184433.6|184555.9|184430.9|184558.6|184433.6|184555|184430|7
1722248150000|2024-07-29 10:15:50|184555.8|184430.8|184550.9|184425.9|184555.8|184430.8|184550.2|184425.2|6
1722248160000|2024-07-29 10:16:00|184551.5|184426.5|184554.8|184429.8|184555.5|184430.5|184551.5|184426.5|24
1722248170000|2024-07-29 10:16:10|184554.5|184429.5|184554.3|184429.3|184555.9|184430.9|184553.4|184428.4|18
1722248180000|2024-07-29 10:16:20|184554.7|184429.7|184558.3|184433.3|184562.1|184437.1|184554.3|184429.3|14
1722248190000|2024-07-29 10:16:30|184558.7|184433.7|184557.3|184432.3|184562.2|184437.2|184556.2|184431.2|17
1722248200000|2024-07-29 10:16:40|184557.2|184432.2|184557.2|184432.2|184561.7|184436.7|184556.1|184431.1|13
1722248210000|2024-07-29 10:16:50|184556.3|184431.3|184557.6|184432.6|184558.9|184433.9|184555.9|184430.9|8
1722248220000|2024-07-29 10:17:00|184557.4|184432.4|184558.7|184433.7|184563.6|184438.6|184557.4|184432.4|17
1722248230000|2024-07-29 10:17:10|184558.8|184433.8|184559.8|184434.8|184562.2|184437.2|184557.4|184432.4|13
1722248240000|2024-07-29 10:17:20|184559.7|184434.7|184555.4|184430.4|184559.7|184434.7|184555.4|184430.4|11
1722248250000|2024-07-29 10:17:30|184555.3|184430.3|184554.9|184429.9|184555.3|184430.3|184552.7|184427.7|16
1722248260000|2024-07-29 10:17:40|184556.9|184431.9|184555.5|184430.5|184556.9|184431.9|184555.5|184430.5|6
1722248270000|2024-07-29 10:17:50|184555.8|184430.8|184557|184432|184559|184434|184553.6|184428.6|11
1722248280000|2024-07-29 10:18:00|184558.2|184433.2|184556.9|184431.9|184558.3|184433.3|184556|184431|10
1722248290000|2024-07-29 10:18:10|184555.8|184430.8|184556|184431|184556|184431|184555.5|184430.5|8
1722248300000|2024-07-29 10:18:20|184555.7|184430.7|184553|184428|184557.2|184432.2|184551.4|184426.4|9
1722248310000|2024-07-29 10:18:30|184554.2|184429.2|184556.4|184431.4|184557.7|184432.7|184554.2|184429.2|7
1722248320000|2024-07-29 10:18:40|184556|184431|184554.4|184429.4|184556|184431|184553.1|184428.1|12
1722248330000|2024-07-29 10:18:50|184555.1|184430.1|184555.8|184430.8|184556.5|184431.5|184554.6|184429.6|13
1722248340000|2024-07-29 10:19:00|184556.4|184431.4|184560.9|184435.9|184562.6|184437.6|184554.6|184429.6|14
1722248350000|2024-07-29 10:19:10|184559.6|184434.6|184557.5|184432.5|184561.3|184436.3|184557.5|184432.5|9
1722248360000|2024-07-29 10:19:20|184558.1|184433.1|184561.3|184436.3|184561.3|184436.3|184558|184433|9
1722248370000|2024-07-29 10:19:30|184561.7|184436.7|184561.4|184436.4|184561.7|184436.7|184560.7|184435.7|4
1722248380000|2024-07-29 10:19:40|184561.1|184436.1|184561.1|184436.1|184561.1|184436.1|184561.1|184436.1|1
1722248390000|2024-07-29 10:19:50|184559.8|184434.8|184560.4|184435.4|184563.3|184438.3|184559.3|184434.3|11
1722248400000|2024-07-29 10:20:00|184560|184435|184558.1|184433.1|184564|184439|184557.6|184432.6|15
1722248410000|2024-07-29 10:20:10|184558.3|184433.3|184555.2|184430.2|184558.3|184433.3|184555.2|184430.2|8
1722248420000|2024-07-29 10:20:20|184555.8|184430.8|184492|184367|184555.8|184430.8|184491.7|184366.7|23
1722248430000|2024-07-29 10:20:30|184493.4|184368.4|184516.3|184391.3|184517.1|184392.1|184493.4|184368.4|9
1722248440000|2024-07-29 10:20:40|184516.6|184391.6|184438.4|184313.4|184516.6|184391.6|184431.1|184306.1|14
1722248450000|2024-07-29 10:20:50|184438.7|184313.7|184433.9|184308.9|184439|184314|184430.8|184305.8|12
1722248460000|2024-07-29 10:21:00|184435|184310|184439.2|184314.2|184439.6|184314.6|184435|184310|13
1722248470000|2024-07-29 10:21:10|184439|184314|184391.9|184266.9|184439.2|184314.2|184388.9|184263.9|14
1722248480000|2024-07-29 10:21:20|184390.9|184265.9|184391.2|184266.2|184394.1|184269.1|184389.7|184264.7|12
1722248490000|2024-07-29 10:21:30|184391.8|184266.8|184393.1|184268.1|184393.3|184268.3|184391.8|184266.8|4
1722248500000|2024-07-29 10:21:40|184394.1|184269.1|184396.6|184271.6|184400.4|184275.4|184394.1|184269.1|9
1722248510000|2024-07-29 10:21:50|184397.3|184272.3|184399|184274|184399|184274|184397.1|184272.1|5
1722248520000|2024-07-29 10:22:00|184400|184275|184398.6|184273.6|184400|184275|184396.9|184271.9|10
1722248530000|2024-07-29 10:22:10|184400.3|184275.3|184400.1|184275.1|184401|184276|184399.8|184274.8|5
1722248540000|2024-07-29 10:22:20|184400.4|184275.4|184400.3|184275.3|184400.7|184275.7|184400|184275|6
1722248550000|2024-07-29 10:22:30|184400.1|184275.1|184400.8|184275.8|184400.8|184275.8|184398.2|184273.2|9
1722248560000|2024-07-29 10:22:40|184400.4|184275.4|184403.2|184278.2|184403.9|184278.9|184400.4|184275.4|7
1722248570000|2024-07-29 10:22:50|184403.1|184278.1|184395.3|184270.3|184403.1|184278.1|184394.3|184269.3|15
1722248580000|2024-07-29 10:23:00|184395.9|184270.9|184315.9|184190.9|184397.7|184272.7|184314.4|184189.4|21
1722248590000|2024-07-29 10:23:10|184315|184190|184294.6|184169.6|184317.5|184192.5|184294.6|184169.6|26
1722248600000|2024-07-29 10:23:20|184294.5|184169.5|184295.3|184170.3|184296.6|184171.6|184292.6|184167.6|20
1722248610000|2024-07-29 10:23:30|184295.6|184170.6|184296.7|184171.7|184300.5|184175.5|184295|184170|18
1722248620000|2024-07-29 10:23:40|184296.9|184171.9|184294.9|184169.9|184300.6|184175.6|184294.7|184169.7|16
1722248630000|2024-07-29 10:23:50|184295.1|184170.1|184291.6|184166.6|184296.6|184171.6|184289.9|184164.9|10
1722248640000|2024-07-29 10:24:00|184292.1|184167.1|184294.9|184169.9|184297.4|184172.4|184292.1|184167.1|8
1722248650000|2024-07-29 10:24:10|184296.7|184171.7|184294.3|184169.3|184301.4|184176.4|184286.5|184161.5|18
1722248660000|2024-07-29 10:24:20|184292.8|184167.8|184289.3|184164.3|184295|184170|184288.6|184163.6|20
1722248670000|2024-07-29 10:24:30|184289.2|184164.2|184294.3|184169.3|184296.4|184171.4|184289.2|184164.2|15
1722248680000|2024-07-29 10:24:40|184294.2|184169.2|184297.1|184172.1|184297.5|184172.5|184294.2|184169.2|4
1722248690000|2024-07-29 10:24:50|184298.1|184173.1|184300|184175|184302.1|184177.1|184298.1|184173.1|12
1722248700000|2024-07-29 10:25:00|184299.8|184174.8|184299.3|184174.3|184299.8|184174.8|184299.3|184174.3|4
1722248710000|2024-07-29 10:25:10|184299.7|184174.7|184257.4|184132.4|184299.7|184174.7|184254.6|184129.6|16
1722248720000|2024-07-29 10:25:20|184257.5|184132.5|184258.4|184133.4|184266.2|184141.2|184255|184130|26
1722248730000|2024-07-29 10:25:30|184256.4|184131.4|184239.1|184114.1|184256.4|184131.4|184237.2|184112.2|19
1722248740000|2024-07-29 10:25:40|184237.6|184112.6|184228|184103|184237.6|184112.6|184225.5|184100.5|22
1722248750000|2024-07-29 10:25:50|184228.4|184103.4|184228.7|184103.7|184228.7|184103.7|184226.3|184101.3|12
1722248760000|2024-07-29 10:26:00|184229.1|184104.1|184226.7|184101.7|184229.1|184104.1|184226.4|184101.4|13
1722248770000|2024-07-29 10:26:10|184227.4|184102.4|184228.5|184103.5|184229.6|184104.6|184227.2|184102.2|5
1722248780000|2024-07-29 10:26:20|184230.8|184105.8|184231.8|184106.8|184232.8|184107.8|184230.8|184105.8|5
1722248790000|2024-07-29 10:26:30|184233.3|184108.3|184238.3|184113.3|184241.4|184116.4|184233.3|184108.3|10
1722248800000|2024-07-29 10:26:40|184237.8|184112.8|184245|184120|184274.3|184149.3|184237.8|184112.8|27
1722248810000|2024-07-29 10:26:50|184245.3|184120.3|184246.8|184121.8|184253.6|184128.6|184245|184120|15
1722248820000|2024-07-29 10:27:00|184246.7|184121.7|184228.6|184103.6|184246.7|184121.7|184228.5|184103.5|17
1722248830000|2024-07-29 10:27:10|184228.5|184103.5|184225.4|184100.4|184228.6|184103.6|184225.3|184100.3|16
1722248840000|2024-07-29 10:27:20|184227.6|184102.6|184232.3|184107.3|184232.5|184107.5|184227.6|184102.6|10
1722248850000|2024-07-29 10:27:30|184233.8|184108.8|184234.8|184109.8|184235.3|184110.3|184231.6|184106.6|12
1722248860000|2024-07-29 10:27:40|184236.7|184111.7|184242.8|184117.8|184243.9|184118.9|184236.7|184111.7|10
1722248870000|2024-07-29 10:27:50|184243.1|184118.1|184238.1|184113.1|184243.7|184118.7|184237.7|184112.7|8
1722248880000|2024-07-29 10:28:00|184238.6|184113.6|184239.7|184114.7|184239.7|184114.7|184237.7|184112.7|14
1722248890000|2024-07-29 10:28:10|184239.2|184114.2|184244.4|184119.4|184250.9|184125.9|184239.2|184114.2|14
1722248900000|2024-07-29 10:28:20|184244.7|184119.7|184238.8|184113.8|184244.7|184119.7|184238.8|184113.8|4
1722248920000|2024-07-29 10:28:40|184239.4|184114.4|184236|184111|184240|184115|184236|184111|4
1722248930000|2024-07-29 10:28:50|184236.4|184111.4|184236.3|184111.3|184236.4|184111.4|184236.3|184111.3|2
1722248940000|2024-07-29 10:29:00|184234.9|184109.9|184236.4|184111.4|184237.4|184112.4|184231.1|184106.1|16
1722248950000|2024-07-29 10:29:10|184236.5|184111.5|184236.1|184111.1|184236.5|184111.5|184235.7|184110.7|7
1722248960000|2024-07-29 10:29:20|184254.9|184129.9|184270.5|184145.5|184272.9|184147.9|184253.6|184128.6|8
1722248970000|2024-07-29 10:29:30|184275.3|184150.3|184271.8|184146.8|184275.3|184150.3|184269.5|184144.5|13
1722248980000|2024-07-29 10:29:40|184270.7|184145.7|184270.7|184145.7|184270.9|184145.9|184270.7|184145.7|3
1722248990000|2024-07-29 10:29:50|184269.6|184144.6|184272|184147|184274.5|184149.5|184269.3|184144.3|5
1722249000000|2024-07-29 10:30:00|184273.6|184148.6|184325|184200|184328.2|184203.2|184273.6|184148.6|16
1722249010000|2024-07-29 10:30:10|184326.8|184201.8|184335.2|184210.2|184336.2|184211.2|184326.8|184201.8|12
1722249020000|2024-07-29 10:30:20|184334.9|184209.9|184332.7|184207.7|184334.9|184209.9|184332.5|184207.5|8
1722249030000|2024-07-29 10:30:30|184332.5|184207.5|184333.4|184208.4|184333.4|184208.4|184332.4|184207.4|6
1722249040000|2024-07-29 10:30:40|184333.2|184208.2|184303.8|184178.8|184333.2|184208.2|184303.5|184178.5|21
1722249050000|2024-07-29 10:30:50|184303.9|184178.9|184304.1|184179.1|184304.5|184179.5|184303.9|184178.9|7
1722249060000|2024-07-29 10:31:00|184305.6|184180.6|184304.3|184179.3|184307.3|184182.3|184304.2|184179.2|15
1722249070000|2024-07-29 10:31:10|184305.3|184180.3|184300.6|184175.6|184305.3|184180.3|184300.6|184175.6|5
1722249080000|2024-07-29 10:31:20|184302.5|184177.5|184286.9|184161.9|184304.7|184179.7|184285.7|184160.7|12
1722249090000|2024-07-29 10:31:30|184287.6|184162.6|184291|184166|184292.3|184167.3|184286.5|184161.5|16
1722249100000|2024-07-29 10:31:40|184290.9|184165.9|184292|184167|184293.4|184168.4|184290.9|184165.9|11
1722249110000|2024-07-29 10:31:50|184291.7|184166.7|184287.5|184162.5|184291.7|184166.7|184287.5|184162.5|3
1722249120000|2024-07-29 10:32:00|184286.9|184161.9|184303.9|184178.9|184306.6|184181.6|184285.9|184160.9|18
1722249130000|2024-07-29 10:32:10|184305|184180|184306|184181|184307.1|184182.1|184298.3|184173.3|17
1722249140000|2024-07-29 10:32:20|184305.9|184180.9|184304.8|184179.8|184305.9|184180.9|184304.8|184179.8|4
1722249150000|2024-07-29 10:32:30|184305|184180|184323.6|184198.6|184323.6|184198.6|184305|184180|11
1722249160000|2024-07-29 10:32:40|184323.1|184198.1|184322.2|184197.2|184324.4|184199.4|184321.7|184196.7|12
1722249170000|2024-07-29 10:32:50|184322|184197|184314.7|184189.7|184322|184197|184307.2|184182.2|22
1722249180000|2024-07-29 10:33:00|184314.6|184189.6|184313.7|184188.7|184315|184190|184313.7|184188.7|9
1722249190000|2024-07-29 10:33:10|184312.6|184187.6|184291.7|184166.7|184312.6|184187.6|184291.5|184166.5|11
1722249200000|2024-07-29 10:33:20|184292.9|184167.9|184348.7|184223.7|184350.3|184225.3|184292.9|184167.9|15
1722249210000|2024-07-29 10:33:30|184348.6|184223.6|184345.4|184220.4|184348.6|184223.6|184345.4|184220.4|18
1722249220000|2024-07-29 10:33:40|184345.2|184220.2|184346.7|184221.7|184346.9|184221.9|184345.2|184220.2|9
1722249230000|2024-07-29 10:33:50|184346.5|184221.5|184343.2|184218.2|184350|184225|184341.7|184216.7|13
1722249240000|2024-07-29 10:34:00|184343.1|184218.1|184342.5|184217.5|184343.1|184218.1|184342.5|184217.5|4
1722249250000|2024-07-29 10:34:10|184343.1|184218.1|184335.5|184210.5|184343.1|184218.1|184335.5|184210.5|11
1722249260000|2024-07-29 10:34:20|184335.4|184210.4|184333.8|184208.8|184338.3|184213.3|184333.8|184208.8|17
1722249270000|2024-07-29 10:34:30|184333|184208|184337.2|184212.2|184337.5|184212.5|184329.3|184204.3|10
1722249280000|2024-07-29 10:34:40|184336.3|184211.3|184332.7|184207.7|184336.3|184211.3|184331.6|184206.6|12
1722249290000|2024-07-29 10:34:50|184331.5|184206.5|184333|184208|184333.5|184208.5|184331.5|184206.5|7
1722249300000|2024-07-29 10:35:00|184333.4|184208.4|184338.1|184213.1|184338.1|184213.1|184331.9|184206.9|16
1722249310000|2024-07-29 10:35:10|184337.2|184212.2|184336.6|184211.6|184338.1|184213.1|184336.6|184211.6|6
1722249320000|2024-07-29 10:35:20|184337.4|184212.4|184338.2|184213.2|184338.4|184213.4|184337.2|184212.2|4
1722249330000|2024-07-29 10:35:30|184338|184213|184337.9|184212.9|184340.4|184215.4|184337.7|184212.7|5
1722249340000|2024-07-29 10:35:40|184337.6|184212.6|184331.7|184206.7|184337.6|184212.6|184329.4|184204.4|17
1722249350000|2024-07-29 10:35:50|184331.6|184206.6|184331.7|184206.7|184334.4|184209.4|184331.5|184206.5|8
1722249360000|2024-07-29 10:36:00|184338.5|184213.5|184338.2|184213.2|184340.3|184215.3|184334.3|184209.3|19
1722249370000|2024-07-29 10:36:10|184338.1|184213.1|184347.1|184222.1|184347.9|184222.9|184337.9|184212.9|9
1722249380000|2024-07-29 10:36:20|184346.8|184221.8|184348.2|184223.2|184348.6|184223.6|184345.6|184220.6|12
1722249390000|2024-07-29 10:36:30|184348|184223|184347.5|184222.5|184348|184223|184345.3|184220.3|9
1722249400000|2024-07-29 10:36:40|184347.2|184222.2|184347.5|184222.5|184347.9|184222.9|184347.2|184222.2|7
1722249410000|2024-07-29 10:36:50|184351.9|184226.9|184353.1|184228.1|184353.9|184228.9|184351.7|184226.7|10
1722249420000|2024-07-29 10:37:00|184352.9|184227.9|184350.8|184225.8|184353.5|184228.5|184350.8|184225.8|10
1722249430000|2024-07-29 10:37:10|184349.9|184224.9|184374.4|184249.4|184384.2|184259.2|184339.1|184214.1|18
1722249440000|2024-07-29 10:37:20|184374.2|184249.2|184403.1|184278.1|184408.6|184283.6|184374.2|184249.2|23
1722249450000|2024-07-29 10:37:30|184403|184278|184403.4|184278.4|184404.4|184279.4|184401.5|184276.5|19
1722249460000|2024-07-29 10:37:40|184403.6|184278.6|184405|184280|184405|184280|184402.4|184277.4|8
1722249470000|2024-07-29 10:37:50|184405.1|184280.1|184403.9|184278.9|184405.1|184280.1|184403.3|184278.3|16
1722249480000|2024-07-29 10:38:00|184403.7|184278.7|184413.6|184288.6|184422|184297|184403|184278|16
1722249490000|2024-07-29 10:38:10|184411.3|184286.3|184407.6|184282.6|184411.3|184286.3|184407.6|184282.6|5
1722249500000|2024-07-29 10:38:20|184407.4|184282.4|184407.4|184282.4|184408.2|184283.2|184398.3|184273.3|16
1722249510000|2024-07-29 10:38:30|184407.3|184282.3|184441.2|184316.2|184443.2|184318.2|184406.1|184281.1|16
1722249520000|2024-07-29 10:38:40|184439.8|184314.8|184431.5|184306.5|184439.8|184314.8|184430|184305|17
1722249530000|2024-07-29 10:38:50|184440.8|184315.8|184441.1|184316.1|184441.1|184316.1|184438.5|184313.5|15
1722249540000|2024-07-29 10:39:00|184440.2|184315.2|184441.1|184316.1|184441.1|184316.1|184439.6|184314.6|8
1722249550000|2024-07-29 10:39:10|184439.6|184314.6|184408.3|184283.3|184441.1|184316.1|184403.2|184278.2|21
1722249560000|2024-07-29 10:39:20|184407.6|184282.6|184404|184279|184408.3|184283.3|184397.9|184272.9|10
1722249570000|2024-07-29 10:39:30|184403.8|184278.8|184448.8|184323.8|184457.6|184332.6|184403.8|184278.8|13
1722249580000|2024-07-29 10:39:40|184447.9|184322.9|184447.7|184322.7|184451.5|184326.5|184445.9|184320.9|16
1722249590000|2024-07-29 10:39:50|184448.9|184323.9|184446.5|184321.5|184449.2|184324.2|184446.5|184321.5|8
1722249600000|2024-07-29 10:40:00|184446.1|184321.1|184446.9|184321.9|184448.7|184323.7|184445.9|184320.9|9
1722249610000|2024-07-29 10:40:10|184446.8|184321.8|184446.6|184321.6|184451.7|184326.7|184446.6|184321.6|18
1722249620000|2024-07-29 10:40:20|184446.3|184321.3|184449.9|184324.9|184449.9|184324.9|184446|184321|11
1722249630000|2024-07-29 10:40:30|184449.8|184324.8|184445.6|184320.6|184450.5|184325.5|184445.6|184320.6|13
1722249640000|2024-07-29 10:40:40|184446.6|184321.6|184444.7|184319.7|184446.9|184321.9|184444.3|184319.3|12
1722249650000|2024-07-29 10:40:50|184445.3|184320.3|184444.7|184319.7|184445.3|184320.3|184444.7|184319.7|3
1722249670000|2024-07-29 10:41:10|184445.2|184320.2|184447|184322|184449.8|184324.8|184444.7|184319.7|8
1722249680000|2024-07-29 10:41:20|184446.6|184321.6|184447.8|184322.8|184448.4|184323.4|184412.5|184287.5|15
1722249690000|2024-07-29 10:41:30|184448.1|184323.1|184440.8|184315.8|184448.1|184323.1|184439.4|184314.4|16
1722249700000|2024-07-29 10:41:40|184440.7|184315.7|184440.1|184315.1|184440.7|184315.7|184440.1|184315.1|7
1722249710000|2024-07-29 10:41:50|184440.6|184315.6|184424.2|184299.2|184455.6|184330.6|184424.2|184299.2|20
1722249720000|2024-07-29 10:42:00|184423.7|184298.7|184430.4|184305.4|184432.7|184307.7|184423.7|184298.7|10
1722249730000|2024-07-29 10:42:10|184430.7|184305.7|184427.1|184302.1|184431.1|184306.1|184426.9|184301.9|7
1722249740000|2024-07-29 10:42:20|184427.5|184302.5|184437.1|184312.1|184437.1|184312.1|184420.5|184295.5|8
1722249750000|2024-07-29 10:42:30|184437.2|184312.2|184437.2|184312.2|184437.2|184312.2|184437.2|184312.2|1
1722249760000|2024-07-29 10:42:40|184436|184311|184438.3|184313.3|184439.1|184314.1|184436|184311|11
1722249770000|2024-07-29 10:42:50|184438.2|184313.2|184437.3|184312.3|184438.2|184313.2|184436.1|184311.1|10
1722249780000|2024-07-29 10:43:00|184436.8|184311.8|184464.1|184339.1|184464.4|184339.4|184433.9|184308.9|21
1722249790000|2024-07-29 10:43:10|184463.8|184338.8|184462.7|184337.7|184465.7|184340.7|184462.4|184337.4|9
1722249800000|2024-07-29 10:43:20|184462.9|184337.9|184460.2|184335.2|184462.9|184337.9|184460.2|184335.2|6
1722249810000|2024-07-29 10:43:30|184460.1|184335.1|184461.2|184336.2|184461.4|184336.4|184460.1|184335.1|9
1722249820000|2024-07-29 10:43:40|184461.1|184336.1|184460.1|184335.1|184461.4|184336.4|184458.6|184333.6|11
1722249830000|2024-07-29 10:43:50|184461.2|184336.2|184460.9|184335.9|184461.2|184336.2|184460.9|184335.9|2
1722249840000|2024-07-29 10:44:00|184461.3|184336.3|184452.2|184327.2|184461.3|184336.3|184452.2|184327.2|7
1722249850000|2024-07-29 10:44:10|184452.5|184327.5|184427.1|184302.1|184452.9|184327.9|184426.8|184301.8|12
1722249860000|2024-07-29 10:44:20|184428.5|184303.5|184447.9|184322.9|184449.4|184324.4|184428.5|184303.5|15
1722249870000|2024-07-29 10:44:30|184447.5|184322.5|184499.2|184374.2|184504.6|184379.6|184447.2|184322.2|10
1722249880000|2024-07-29 10:44:40|184499.5|184374.5|184511.2|184386.2|184522.2|184397.2|184499.5|184374.5|15
1722249890000|2024-07-29 10:44:50|184512.2|184387.2|184510.5|184385.5|184512.2|184387.2|184510.5|184385.5|3
1722249900000|2024-07-29 10:45:00|184511.6|184386.6|184511.4|184386.4|184513.1|184388.1|184510.4|184385.4|9
1722249910000|2024-07-29 10:45:10|184510.4|184385.4|184502.6|184377.6|184511.5|184386.5|184498.1|184373.1|14
1722249920000|2024-07-29 10:45:20|184501.3|184376.3|184496.3|184371.3|184501.3|184376.3|184496.3|184371.3|3
1722249930000|2024-07-29 10:45:30|184497.7|184372.7|184488.3|184363.3|184500.8|184375.8|184488|184363|15
1722249940000|2024-07-29 10:45:40|184488.1|184363.1|184414.7|184289.7|184488.1|184363.1|184407.8|184282.8|15
1722249950000|2024-07-29 10:45:50|184413.6|184288.6|184418|184293|184419.4|184294.4|184410.8|184285.8|24
1722249960000|2024-07-29 10:46:00|184417.8|184292.8|184414.6|184289.6|184418.2|184293.2|184411.9|184286.9|13
1722249970000|2024-07-29 10:46:10|184414.4|184289.4|184414.2|184289.2|184414.4|184289.4|184414.2|184289.2|2
1722249980000|2024-07-29 10:46:20|184413.1|184288.1|184411.3|184286.3|184414.9|184289.9|184410.7|184285.7|17
1722249990000|2024-07-29 10:46:30|184411.7|184286.7|184411.1|184286.1|184413.2|184288.2|184410.5|184285.5|9
1722250000000|2024-07-29 10:46:40|184411.3|184286.3|184413.1|184288.1|184415.3|184290.3|184410.6|184285.6|10
1722250010000|2024-07-29 10:46:50|184414.6|184289.6|184411.7|184286.7|184415.5|184290.5|184411.4|184286.4|17
1722250020000|2024-07-29 10:47:00|184412.2|184287.2|184410.7|184285.7|184416.3|184291.3|184410.7|184285.7|31
1722250030000|2024-07-29 10:47:10|184410.5|184285.5|184411.3|184286.3|184414.4|184289.4|184410.5|184285.5|12
1722250040000|2024-07-29 10:47:20|184411.7|184286.7|184412.2|184287.2|184415.5|184290.5|184410.1|184285.1|12
1722250050000|2024-07-29 10:47:30|184412.1|184287.1|184414.1|184289.1|184414.1|184289.1|184410.6|184285.6|12
1722250060000|2024-07-29 10:47:40|184413.6|184288.6|184416.8|184291.8|184418.5|184293.5|184411.5|184286.5|20
1722250070000|2024-07-29 10:47:50|184416.9|184291.9|184335.9|184210.9|184416.9|184291.9|184330.8|184205.8|18
1722250080000|2024-07-29 10:48:00|184342|184217|184389.1|184264.1|184392.9|184267.9|184340|184215|27
1722250090000|2024-07-29 10:48:10|184389|184264|184387.7|184262.7|184389.1|184264.1|184387.7|184262.7|9
1722250100000|2024-07-29 10:48:20|184387.6|184262.6|184381.3|184256.3|184387.6|184262.6|184379.8|184254.8|14
1722250110000|2024-07-29 10:48:30|184381.6|184256.6|184382.3|184257.3|184384.1|184259.1|184381.6|184256.6|8
1722250120000|2024-07-29 10:48:40|184382.8|184257.8|184384.1|184259.1|184384.1|184259.1|184382.8|184257.8|10
1722250130000|2024-07-29 10:48:50|184384|184259|184386.6|184261.6|184386.6|184261.6|184383.5|184258.5|15
1722250140000|2024-07-29 10:49:00|184386.4|184261.4|184378.5|184253.5|184386.4|184261.4|184377.9|184252.9|10
1722250150000|2024-07-29 10:49:10|184378.7|184253.7|184378.6|184253.6|184379.8|184254.8|184378.2|184253.2|10
1722250160000|2024-07-29 10:49:20|184379.5|184254.5|184379.5|184254.5|184379.7|184254.7|184378|184253|7
1722250170000|2024-07-29 10:49:30|184379.8|184254.8|184380.2|184255.2|184380.2|184255.2|184378.4|184253.4|10
1722250180000|2024-07-29 10:49:40|184379.8|184254.8|184379.6|184254.6|184380.2|184255.2|184379.6|184254.6|5
1722250190000|2024-07-29 10:49:50|184380.2|184255.2|184382.6|184257.6|184382.8|184257.8|184379.8|184254.8|8
1722250200000|2024-07-29 10:50:00|184381.1|184256.1|184355.4|184230.4|184383.2|184258.2|184327.2|184202.2|19
1722250210000|2024-07-29 10:50:10|184355.6|184230.6|184388.8|184263.8|184389|184264|184355.6|184230.6|15
1722250220000|2024-07-29 10:50:20|184387.6|184262.6|184379.7|184254.7|184387.9|184262.9|184363.7|184238.7|18
1722250230000|2024-07-29 10:50:30|184379.9|184254.9|184376.1|184251.1|184381.4|184256.4|184349.3|184224.3|15
1722250240000|2024-07-29 10:50:40|184377.1|184252.1|184377.3|184252.3|184377.3|184252.3|184375.6|184250.6|8
1722250250000|2024-07-29 10:50:50|184374.9|184249.9|184377|184252|184379.5|184254.5|184374.6|184249.6|15
1722250260000|2024-07-29 10:51:00|184377.6|184252.6|184379.2|184254.2|184381.5|184256.5|184377.6|184252.6|13
1722250270000|2024-07-29 10:51:10|184378.5|184253.5|184377.7|184252.7|184378.9|184253.9|184377.7|184252.7|8
1722250280000|2024-07-29 10:51:20|184376.3|184251.3|184376.4|184251.4|184376.4|184251.4|184370.2|184245.2|11
1722250290000|2024-07-29 10:51:30|184378.7|184253.7|184388.6|184263.6|184390.7|184265.7|184378.7|184253.7|9
1722250300000|2024-07-29 10:51:40|184388.4|184263.4|184382.6|184257.6|184388.4|184263.4|184380.9|184255.9|12
1722250310000|2024-07-29 10:51:50|184382.3|184257.3|184424.5|184299.5|184425.1|184300.1|184382.3|184257.3|20
1722250320000|2024-07-29 10:52:00|184424.3|184299.3|184413.4|184288.4|184424.3|184299.3|184412.5|184287.5|20
1722250330000|2024-07-29 10:52:10|184412.3|184287.3|184411.2|184286.2|184412.9|184287.9|184409.7|184284.7|11
1722250340000|2024-07-29 10:52:20|184404.4|184279.4|184404.2|184279.2|184404.4|184279.4|184400.4|184275.4|9
1722250350000|2024-07-29 10:52:30|184404.3|184279.3|184414.8|184289.8|184416.6|184291.6|184402.4|184277.4|12
1722250360000|2024-07-29 10:52:40|184414.7|184289.7|184416|184291|184417.3|184292.3|184414.3|184289.3|16
1722250370000|2024-07-29 10:52:50|184415.4|184290.4|184397.4|184272.4|184415.4|184290.4|184397.4|184272.4|8
1722250380000|2024-07-29 10:53:00|184398.2|184273.2|184397.3|184272.3|184401.3|184276.3|184397.3|184272.3|14
1722250390000|2024-07-29 10:53:10|184398|184273|184386.3|184261.3|184398|184273|184383.5|184258.5|17
1722250400000|2024-07-29 10:53:20|184386.4|184261.4|184386.2|184261.2|184388.3|184263.3|184386.2|184261.2|10
1722250410000|2024-07-29 10:53:30|184384.6|184259.6|184383.1|184258.1|184386|184261|184382.5|184257.5|13
1722250420000|2024-07-29 10:53:40|184382.8|184257.8|184383.2|184258.2|184383.2|184258.2|184382.8|184257.8|4
1722250430000|2024-07-29 10:53:50|184383.4|184258.4|184388.8|184263.8|184390.9|184265.9|184381.4|184256.4|15
1722250440000|2024-07-29 10:54:00|184388.5|184263.5|184387.9|184262.9|184388.5|184263.5|184385.2|184260.2|16
1722250450000|2024-07-29 10:54:10|184388.4|184263.4|184386.4|184261.4|184390.6|184265.6|184386.4|184261.4|10
1722250460000|2024-07-29 10:54:20|184387|184262|184385.3|184260.3|184387|184262|184385.1|184260.1|6
1722250470000|2024-07-29 10:54:30|184384.1|184259.1|184388.1|184263.1|184388.1|184263.1|184384.1|184259.1|12
1722250480000|2024-07-29 10:54:40|184388.2|184263.2|184387|184262|184388.4|184263.4|184386.3|184261.3|9
1722250490000|2024-07-29 10:54:50|184384.7|184259.7|184384.5|184259.5|184385.5|184260.5|184384.2|184259.2|9
1722250500000|2024-07-29 10:55:00|184384.6|184259.6|184386.1|184261.1|184389.8|184264.8|184375.9|184250.9|19
1722250510000|2024-07-29 10:55:10|184386.2|184261.2|184387.4|184262.4|184387.4|184262.4|184386|184261|6
1722250520000|2024-07-29 10:55:20|184386.9|184261.9|184387.4|184262.4|184388.3|184263.3|184386.9|184261.9|12
1722250530000|2024-07-29 10:55:30|184386.9|184261.9|184385.4|184260.4|184394|184269|184385.4|184260.4|12
1722250540000|2024-07-29 10:55:40|184385|184260|184385.9|184260.9|184387.8|184262.8|184384.1|184259.1|17
1722250550000|2024-07-29 10:55:50|184386.3|184261.3|184389.8|184264.8|184390.1|184265.1|184382.1|184257.1|9
1722250560000|2024-07-29 10:56:00|184386.5|184261.5|184388.4|184263.4|184389.5|184264.5|184386.5|184261.5|14
1722250570000|2024-07-29 10:56:10|184385.3|184260.3|184387.5|184262.5|184387.6|184262.6|184385.3|184260.3|11
1722250580000|2024-07-29 10:56:20|184387.6|184262.6|184407.9|184282.9|184407.9|184282.9|184387.6|184262.6|7
1722250590000|2024-07-29 10:56:30|184407.8|184282.8|184398.7|184273.7|184408.6|184283.6|184394.4|184269.4|10
1722250600000|2024-07-29 10:56:40|184398.6|184273.6|184389.8|184264.8|184398.6|184273.6|184389.3|184264.3|10
1722250610000|2024-07-29 10:56:50|184389.6|184264.6|184387.4|184262.4|184389.6|184264.6|184387|184262|6
1722250620000|2024-07-29 10:57:00|184385.4|184260.4|184378.5|184253.5|184385.4|184260.4|184378.3|184253.3|16
1722250630000|2024-07-29 10:57:10|184378.8|184253.8|184390.1|184265.1|184392.3|184267.3|184378.3|184253.3|14
1722250640000|2024-07-29 10:57:20|184389.9|184264.9|184388.5|184263.5|184391.2|184266.2|184388.5|184263.5|8
1722250650000|2024-07-29 10:57:30|184388.2|184263.2|184390.2|184265.2|184390.6|184265.6|184386.9|184261.9|8
1722250660000|2024-07-29 10:57:40|184389.8|184264.8|184387.6|184262.6|184389.8|184264.8|184387.6|184262.6|7
1722250670000|2024-07-29 10:57:50|184388.2|184263.2|184383.2|184258.2|184389.1|184264.1|184383.2|184258.2|4
1722250680000|2024-07-29 10:58:00|184381.2|184256.2|184359.1|184234.1|184381.2|184256.2|184300.8|184175.8|25
1722250690000|2024-07-29 10:58:10|184359.8|184234.8|184361.5|184236.5|184362.1|184237.1|184359.8|184234.8|18
1722250700000|2024-07-29 10:58:20|184362.4|184237.4|184362.7|184237.7|184363.6|184238.6|184360.8|184235.8|25
1722250710000|2024-07-29 10:58:30|184362.1|184237.1|184379.7|184254.7|184379.7|184254.7|184362.1|184237.1|14
1722250720000|2024-07-29 10:58:40|184381.7|184256.7|184380.6|184255.6|184381.7|184256.7|184378.6|184253.6|5
1722250730000|2024-07-29 10:58:50|184381.1|184256.1|184389.9|184264.9|184390.4|184265.4|184381.1|184256.1|15
1722250740000|2024-07-29 10:59:00|184391.2|184266.2|184393.8|184268.8|184395.3|184270.3|184388.4|184263.4|20
1722250750000|2024-07-29 10:59:10|184393.6|184268.6|184394.8|184269.8|184397.6|184272.6|184393.6|184268.6|15
1722250760000|2024-07-29 10:59:20|184395|184270|184390.2|184265.2|184397.9|184272.9|184389.4|184264.4|15
1722250770000|2024-07-29 10:59:30|184390.3|184265.3|184388.8|184263.8|184391.9|184266.9|184388.8|184263.8|19
1722250780000|2024-07-29 10:59:40|184388.2|184263.2|184391.3|184266.3|184392.4|184267.4|184386.2|184261.2|21
1722250790000|2024-07-29 10:59:50|184389.1|184264.1|184390.7|184265.7|184390.7|184265.7|184386.4|184261.4|14
1722250800000|2024-07-29 11:00:00|184390.9|184265.9|184392.4|184267.4|184393.7|184268.7|184388.1|184263.1|22
1722250810000|2024-07-29 11:00:10|184395.2|184270.2|184424.2|184299.2|184459.4|184334.4|184395.2|184270.2|30
1722250820000|2024-07-29 11:00:20|184425.2|184300.2|184441.9|184316.9|184442.1|184317.1|184424.3|184299.3|23
1722250830000|2024-07-29 11:00:30|184441.2|184316.2|184445.9|184320.9|184446|184321|184440.4|184315.4|15
1722250840000|2024-07-29 11:00:40|184445.1|184320.1|184454.2|184329.2|184458.6|184333.6|184445.1|184320.1|21
1722250850000|2024-07-29 11:00:50|184453.3|184328.3|184454.1|184329.1|184455.1|184330.1|184452.2|184327.2|18
1722250860000|2024-07-29 11:01:00|184454|184329|184451|184326|184459.9|184334.9|184449.3|184324.3|21
1722250870000|2024-07-29 11:01:10|184450.9|184325.9|184450.9|184325.9|184458.8|184333.8|184450.5|184325.5|18
1722250880000|2024-07-29 11:01:20|184452.3|184327.3|184452.5|184327.5|184454.3|184329.3|184451.2|184326.2|18
1722250890000|2024-07-29 11:01:30|184453.1|184328.1|184447.1|184322.1|184453.4|184328.4|184447.1|184322.1|22
1722250900000|2024-07-29 11:01:40|184446.5|184321.5|184450.8|184325.8|184451.7|184326.7|184445.5|184320.5|16
1722250910000|2024-07-29 11:01:50|184451.5|184326.5|184452.5|184327.5|184453.2|184328.2|184451.5|184326.5|8
1722250920000|2024-07-29 11:02:00|184438.5|184313.5|184491|184366|184499|184374|184438.5|184313.5|28
1722250930000|2024-07-29 11:02:10|184488.7|184363.7|184492.2|184367.2|184494|184369|184486.5|184361.5|18
1722250940000|2024-07-29 11:02:20|184492.1|184367.1|184485.8|184360.8|184492.1|184367.1|184485.6|184360.6|16
1722250950000|2024-07-29 11:02:30|184485|184360|184495.6|184370.6|184495.6|184370.6|184484.4|184359.4|13
1722250960000|2024-07-29 11:02:40|184496.2|184371.2|184495.4|184370.4|184498|184373|184495.4|184370.4|5
1722250970000|2024-07-29 11:02:50|184495.6|184370.6|184500.9|184375.9|184507.3|184382.3|184495.6|184370.6|22
1722250980000|2024-07-29 11:03:00|184501|184376|184499.5|184374.5|184501.3|184376.3|184498.1|184373.1|10
1722250990000|2024-07-29 11:03:10|184488.8|184363.8|184483.7|184358.7|184488.8|184363.8|184483.1|184358.1|23
1722251000000|2024-07-29 11:03:20|184483.6|184358.6|184468.8|184343.8|184483.6|184358.6|184465.6|184340.6|11
1722251010000|2024-07-29 11:03:30|184468.1|184343.1|184465.8|184340.8|184470.7|184345.7|184465.8|184340.8|15
1722251020000|2024-07-29 11:03:40|184466.2|184341.2|184466.7|184341.7|184466.8|184341.8|184466.2|184341.2|4
1722251030000|2024-07-29 11:03:50|184468.1|184343.1|184468.1|184343.1|184468.2|184343.2|184467.3|184342.3|7
1722251040000|2024-07-29 11:04:00|184467.9|184342.9|184471.3|184346.3|184471.7|184346.7|184467.9|184342.9|15
1722251050000|2024-07-29 11:04:10|184471.2|184346.2|184482.5|184357.5|184489.5|184364.5|184470.5|184345.5|18
1722251060000|2024-07-29 11:04:20|184482.4|184357.4|184472.9|184347.9|184483.5|184358.5|184471.6|184346.6|8
1722251070000|2024-07-29 11:04:30|184472.8|184347.8|184472.5|184347.5|184473.2|184348.2|184472.3|184347.3|7
1722251080000|2024-07-29 11:04:40|184470.7|184345.7|184469.6|184344.6|184470.7|184345.7|184468|184343|6
1722251090000|2024-07-29 11:04:50|184470.7|184345.7|184470.8|184345.8|184472.1|184347.1|184469.5|184344.5|11
1722251100000|2024-07-29 11:05:00|184471.7|184346.7|184470.4|184345.4|184472.2|184347.2|184470|184345|11
1722251110000|2024-07-29 11:05:10|184471.5|184346.5|184470.4|184345.4|184472.9|184347.9|184470.4|184345.4|8
1722251120000|2024-07-29 11:05:20|184470.8|184345.8|184462.8|184337.8|184470.9|184345.9|184462|184337|12
1722251130000|2024-07-29 11:05:30|184463.2|184338.2|184463.8|184338.8|184464.1|184339.1|184463.2|184338.2|4
1722251140000|2024-07-29 11:05:40|184462.6|184337.6|184423.4|184298.4|184462.6|184337.6|184401.2|184276.2|22
1722251150000|2024-07-29 11:05:50|184424|184299|184418.6|184293.6|184424|184299|184418.4|184293.4|20
1722251160000|2024-07-29 11:06:00|184415.1|184290.1|184419.2|184294.2|184419.2|184294.2|184415.1|184290.1|5
1722251170000|2024-07-29 11:06:10|184419.3|184294.3|184419.4|184294.4|184419.7|184294.7|184419.3|184294.3|5
1722251180000|2024-07-29 11:06:20|184419.5|184294.5|184427.4|184302.4|184427.4|184302.4|184419.5|184294.5|9
1722251190000|2024-07-29 11:06:30|184427.5|184302.5|184476.7|184351.7|184478.5|184353.5|184427.5|184302.5|5
1722251200000|2024-07-29 11:06:40|184476|184351|184473.9|184348.9|184476|184351|184473.9|184348.9|5
1722251210000|2024-07-29 11:06:50|184474.2|184349.2|184473.3|184348.3|184474.4|184349.4|184473.3|184348.3|8
1722251220000|2024-07-29 11:07:00|184473.2|184348.2|184459.8|184334.8|184473.8|184348.8|184458.1|184333.1|16
1722251230000|2024-07-29 11:07:10|184459.7|184334.7|184459.8|184334.8|184461.1|184336.1|184458|184333|13
1722251240000|2024-07-29 11:07:20|184460.2|184335.2|184459.9|184334.9|184460.5|184335.5|184459.3|184334.3|9
1722251250000|2024-07-29 11:07:30|184459.3|184334.3|184451.7|184326.7|184460.1|184335.1|184451.7|184326.7|9
1722251260000|2024-07-29 11:07:40|184450.7|184325.7|184445.9|184320.9|184453.2|184328.2|184444.1|184319.1|17
1722251270000|2024-07-29 11:07:50|184445.7|184320.7|184446.6|184321.6|184446.6|184321.6|184444.1|184319.1|10
1722251280000|2024-07-29 11:08:00|184444.8|184319.8|184445.5|184320.5|184446.4|184321.4|184440.4|184315.4|14
1722251290000|2024-07-29 11:08:10|184445.2|184320.2|184451.2|184326.2|184451.2|184326.2|184444.7|184319.7|12
1722251300000|2024-07-29 11:08:20|184450.7|184325.7|184448.5|184323.5|184450.7|184325.7|184448.4|184323.4|8
1722251310000|2024-07-29 11:08:30|184448.9|184323.9|184455.3|184330.3|184455.4|184330.4|184448.9|184323.9|9
1722251320000|2024-07-29 11:08:40|184456|184331|184461.2|184336.2|184461.5|184336.5|184456|184331|9
1722251330000|2024-07-29 11:08:50|184460.3|184335.3|184461.7|184336.7|184461.8|184336.8|184460.3|184335.3|4
1722251340000|2024-07-29 11:09:00|184460.9|184335.9|184463|184338|184464.7|184339.7|184460.9|184335.9|8
1722251350000|2024-07-29 11:09:10|184462.2|184337.2|184458|184333|184462.2|184337.2|184457.5|184332.5|11
1722251360000|2024-07-29 11:09:20|184458.8|184333.8|184453.9|184328.9|184459.7|184334.7|184451.9|184326.9|12
1722251370000|2024-07-29 11:09:30|184454.4|184329.4|184456.4|184331.4|184459|184334|184454.3|184329.3|7
1722251380000|2024-07-29 11:09:40|184456.3|184331.3|184457.6|184332.6|184458.1|184333.1|184456|184331|8
1722251390000|2024-07-29 11:09:50|184458.1|184333.1|184468.6|184343.6|184468.7|184343.7|184458.1|184333.1|16
1722251400000|2024-07-29 11:10:00|184469|184344|184499.6|184374.6|184516.3|184391.3|184469|184344|19
1722251410000|2024-07-29 11:10:10|184499.2|184374.2|184497.1|184372.1|184499.6|184374.6|184497.1|184372.1|12
1722251420000|2024-07-29 11:10:20|184497.7|184372.7|184499.6|184374.6|184499.7|184374.7|184497.1|184372.1|6
1722251430000|2024-07-29 11:10:30|184499.3|184374.3|184499.8|184374.8|184499.9|184374.9|184498.6|184373.6|6
1722251440000|2024-07-29 11:10:40|184498.8|184373.8|184516.7|184391.7|184519.4|184394.4|184498|184373|16
1722251450000|2024-07-29 11:10:50|184516.1|184391.1|184550.5|184425.5|184554.7|184429.7|184516|184391|20
1722251460000|2024-07-29 11:11:00|184549.7|184424.7|184549.9|184424.9|184549.9|184424.9|184547.9|184422.9|16
1722251470000|2024-07-29 11:11:10|184549.3|184424.3|184549.3|184424.3|184549.3|184424.3|184549.3|184424.3|1
1722251480000|2024-07-29 11:11:20|184549|184424|184524.5|184399.5|184549|184424|184519.1|184394.1|23
1722251490000|2024-07-29 11:11:30|184524.1|184399.1|184525|184400|184527.4|184402.4|184524.1|184399.1|12
1722251500000|2024-07-29 11:11:40|184524.3|184399.3|184519.3|184394.3|184524.8|184399.8|184518.7|184393.7|13
1722251510000|2024-07-29 11:11:50|184519.8|184394.8|184541.7|184416.7|184543.6|184418.6|184519.1|184394.1|13
1722251520000|2024-07-29 11:12:00|184541.6|184416.6|184546|184421|184546|184421|184541.6|184416.6|8
1722251530000|2024-07-29 11:12:10|184545.8|184420.8|184548|184423|184548|184423|184545.8|184420.8|2
1722251540000|2024-07-29 11:12:20|184548.6|184423.6|184584.2|184459.2|184588.9|184463.9|184548.6|184423.6|12
1722251550000|2024-07-29 11:12:30|184584.3|184459.3|184597.1|184472.1|184602.1|184477.1|184583.2|184458.2|19
1722251560000|2024-07-29 11:12:40|184592.8|184467.8|184594.3|184469.3|184598|184473|184592|184467|23
1722251570000|2024-07-29 11:12:50|184594.7|184469.7|184592.8|184467.8|184598.2|184473.2|184591.9|184466.9|22
1722251580000|2024-07-29 11:13:00|184592.6|184467.6|184592|184467|184593.2|184468.2|184588.5|184463.5|13
1722251590000|2024-07-29 11:13:10|184591.1|184466.1|184598|184473|184602.3|184477.3|184591.1|184466.1|17
1722251600000|2024-07-29 11:13:20|184599.3|184474.3|184598.2|184473.2|184599.4|184474.4|184598.2|184473.2|4
1722251610000|2024-07-29 11:13:30|184600.5|184475.5|184632.9|184507.9|184633|184508|184600.5|184475.5|17
1722251620000|2024-07-29 11:13:40|184632.5|184507.5|184631.7|184506.7|184632.7|184507.7|184631.6|184506.6|9
1722251630000|2024-07-29 11:13:50|184631.4|184506.4|184627.9|184502.9|184631.7|184506.7|184627.6|184502.6|9
1722251640000|2024-07-29 11:14:00|184627.6|184502.6|184628.3|184503.3|184630.8|184505.8|184627.3|184502.3|14
1722251650000|2024-07-29 11:14:10|184628.4|184503.4|184623.5|184498.5|184628.4|184503.4|184605.2|184480.2|15
1722251660000|2024-07-29 11:14:20|184623.3|184498.3|184622.8|184497.8|184623.3|184498.3|184622.8|184497.8|3
1722251670000|2024-07-29 11:14:30|184622.5|184497.5|184622.5|184497.5|184622.5|184497.5|184621.7|184496.7|11
1722251680000|2024-07-29 11:14:40|184622.1|184497.1|184627.2|184502.2|184627.2|184502.2|184621.7|184496.7|12
1722251690000|2024-07-29 11:14:50|184627.1|184502.1|184621.2|184496.2|184627.1|184502.1|184616.3|184491.3|10
1722251700000|2024-07-29 11:15:00|184621.1|184496.1|184616.9|184491.9|184621.1|184496.1|184616.9|184491.9|7
1722251710000|2024-07-29 11:15:10|184617|184492|184609.3|184484.3|184617|184492|184604.6|184479.6|9
1722251720000|2024-07-29 11:15:20|184609.5|184484.5|184608.5|184483.5|184609.5|184484.5|184608.2|184483.2|7
1722251730000|2024-07-29 11:15:30|184608.8|184483.8|184608|184483|184609.1|184484.1|184608|184483|5
1722251740000|2024-07-29 11:15:40|184606.9|184481.9|184606.9|184481.9|184608.1|184483.1|184606.9|184481.9|8
1722251750000|2024-07-29 11:15:50|184608.1|184483.1|184610.3|184485.3|184611.7|184486.7|184607.3|184482.3|13
1722251760000|2024-07-29 11:16:00|184610.6|184485.6|184612|184487|184612.1|184487.1|184608.7|184483.7|14
1722251770000|2024-07-29 11:16:10|184611.1|184486.1|184608.4|184483.4|184611.7|184486.7|184606.1|184481.1|13
1722251780000|2024-07-29 11:16:20|184608.6|184483.6|184589.9|184464.9|184608.6|184483.6|184588.3|184463.3|26
1722251790000|2024-07-29 11:16:30|184588.5|184463.5|184593.1|184468.1|184595|184470|184588.5|184463.5|17
1722251800000|2024-07-29 11:16:40|184593.5|184468.5|184606.4|184481.4|184607.2|184482.2|184593.4|184468.4|18
1722251810000|2024-07-29 11:16:50|184604.9|184479.9|184601.3|184476.3|184606.2|184481.2|184601|184476|9
1722251820000|2024-07-29 11:17:00|184600.6|184475.6|184599.4|184474.4|184601.1|184476.1|184597.5|184472.5|13
1722251830000|2024-07-29 11:17:10|184598.9|184473.9|184598.5|184473.5|184598.9|184473.9|184595.4|184470.4|5
1722251840000|2024-07-29 11:17:20|184598.8|184473.8|184596.4|184471.4|184598.8|184473.8|184587.7|184462.7|10
1722251850000|2024-07-29 11:17:30|184597|184472|184610.4|184485.4|184613.3|184488.3|184590.4|184465.4|12
1722251860000|2024-07-29 11:17:40|184610.7|184485.7|184610.7|184485.7|184610.7|184485.7|184610.7|184485.7|1
1722251870000|2024-07-29 11:17:50|184609.6|184484.6|184608.7|184483.7|184609.6|184484.6|184608.3|184483.3|5
1722251880000|2024-07-29 11:18:00|184609|184484|184602.9|184477.9|184609|184484|184602.9|184477.9|5
1722251890000|2024-07-29 11:18:10|184603.5|184478.5|184602.3|184477.3|184603.5|184478.5|184602.2|184477.2|5
1722251900000|2024-07-29 11:18:20|184601.7|184476.7|184600.6|184475.6|184601.7|184476.7|184598|184473|9
1722251910000|2024-07-29 11:18:30|184601.3|184476.3|184604.5|184479.5|184604.5|184479.5|184601.3|184476.3|9
1722251920000|2024-07-29 11:18:40|184603.4|184478.4|184603.7|184478.7|184603.7|184478.7|184601.3|184476.3|10
1722251930000|2024-07-29 11:18:50|184603.9|184478.9|184609.3|184484.3|184613.5|184488.5|184603.9|184478.9|9
1722251940000|2024-07-29 11:19:00|184609.2|184484.2|184608|184483|184610.5|184485.5|184607.8|184482.8|15
1722251950000|2024-07-29 11:19:10|184607.9|184482.9|184608.5|184483.5|184608.5|184483.5|184607.9|184482.9|7
1722251960000|2024-07-29 11:19:20|184608.7|184483.7|184610.6|184485.6|184610.6|184485.6|184608.7|184483.7|5
1722251970000|2024-07-29 11:19:30|184610.2|184485.2|184614.5|184489.5|184614.8|184489.8|184610.2|184485.2|13
1722251980000|2024-07-29 11:19:40|184614|184489|184613.2|184488.2|184614|184489|184612.3|184487.3|4
1722251990000|2024-07-29 11:19:50|184612.4|184487.4|184615.9|184490.9|184617.1|184492.1|184612.4|184487.4|15
1722252010000|2024-07-29 11:20:10|184617.7|184492.7|184620.9|184495.9|184622|184497|184617.2|184492.2|15
1722252020000|2024-07-29 11:20:20|184621|184496|184620.8|184495.8|184621.3|184496.3|184620.7|184495.7|5
1722252030000|2024-07-29 11:20:30|184618.8|184493.8|184620.7|184495.7|184620.7|184495.7|184616.7|184491.7|5
1722252040000|2024-07-29 11:20:40|184619.5|184494.5|184620.4|184495.4|184620.8|184495.8|184619.5|184494.5|3
1722252050000|2024-07-29 11:20:50|184620.5|184495.5|184615.9|184490.9|184620.5|184495.5|184612.8|184487.8|4
1722252060000|2024-07-29 11:21:00|184614.6|184489.6|184614.5|184489.5|184614.6|184489.6|184613.9|184488.9|6
1722252070000|2024-07-29 11:21:10|184614.6|184489.6|184614|184489|184614.6|184489.6|184613.2|184488.2|8
1722252080000|2024-07-29 11:21:20|184614.2|184489.2|184614.2|184489.2|184614.2|184489.2|184614.2|184489.2|1
1722252090000|2024-07-29 11:21:30|184615.1|184490.1|184614.5|184489.5|184615.3|184490.3|184614.1|184489.1|8
1722252100000|2024-07-29 11:21:40|184616|184491|184611.7|184486.7|184616.2|184491.2|184611.7|184486.7|4
1722252110000|2024-07-29 11:21:50|184614.8|184489.8|184614.6|184489.6|184614.9|184489.9|184612.4|184487.4|13
1722252120000|2024-07-29 11:22:00|184614.3|184489.3|184619.4|184494.4|184619.9|184494.9|184613.7|184488.7|12
1722252130000|2024-07-29 11:22:10|184618|184493|184613|184488|184618|184493|184610.4|184485.4|3
1722252140000|2024-07-29 11:22:20|184613.1|184488.1|184578.5|184453.5|184613.1|184488.1|184578.5|184453.5|7
1722252150000|2024-07-29 11:22:30|184576.6|184451.6|184611.9|184486.9|184618.3|184493.3|184576.6|184451.6|20
1722252160000|2024-07-29 11:22:40|184611.8|184486.8|184610.6|184485.6|184614.2|184489.2|184608.7|184483.7|12
1722252170000|2024-07-29 11:22:50|184609.9|184484.9|184609.4|184484.4|184609.9|184484.9|184606.8|184481.8|4
1722252180000|2024-07-29 11:23:00|184609.5|184484.5|184609.4|184484.4|184609.9|184484.9|184609.2|184484.2|7
1722252190000|2024-07-29 11:23:10|184609.1|184484.1|184601|184476|184609.2|184484.2|184598.6|184473.6|12
1722252200000|2024-07-29 11:23:20|184600.4|184475.4|184581.5|184456.5|184600.6|184475.6|184571.6|184446.6|21
1722252210000|2024-07-29 11:23:30|184577.5|184452.5|184628.5|184503.5|184632.8|184507.8|184575.5|184450.5|24
1722252220000|2024-07-29 11:23:40|184629.4|184504.4|184629.6|184504.6|184629.6|184504.6|184627.7|184502.7|14
1722252230000|2024-07-29 11:23:50|184629.1|184504.1|184629.3|184504.3|184629.3|184504.3|184629.1|184504.1|3
1722252240000|2024-07-29 11:24:00|184629.8|184504.8|184628.1|184503.1|184629.8|184504.8|184628|184503|10
1722252250000|2024-07-29 11:24:10|184627.7|184502.7|184626.4|184501.4|184627.7|184502.7|184624.4|184499.4|17
1722252260000|2024-07-29 11:24:20|184625.7|184500.7|184629.4|184504.4|184629.4|184504.4|184623.5|184498.5|12
1722252270000|2024-07-29 11:24:30|184629.5|184504.5|184633.2|184508.2|184633.5|184508.5|184629.5|184504.5|11
1722252280000|2024-07-29 11:24:40|184632.4|184507.4|184632|184507|184632.4|184507.4|184631.6|184506.6|6
1722252290000|2024-07-29 11:24:50|184632.6|184507.6|184633.2|184508.2|184633.4|184508.4|184632.6|184507.6|4
1722252300000|2024-07-29 11:25:00|184633.7|184508.7|184641.5|184516.5|184641.5|184516.5|184633.7|184508.7|14
1722252310000|2024-07-29 11:25:10|184641.2|184516.2|184664.3|184539.3|184666.2|184541.2|184641.2|184516.2|18
1722252320000|2024-07-29 11:25:20|184664.2|184539.2|184660.7|184535.7|184664.2|184539.2|184660.6|184535.6|13
1722252330000|2024-07-29 11:25:30|184660|184535|184662.9|184537.9|184663.1|184538.1|184660|184535|11
1722252340000|2024-07-29 11:25:40|184662.1|184537.1|184656.7|184531.7|184662.1|184537.1|184656.5|184531.5|8
1722252350000|2024-07-29 11:25:50|184654.6|184529.6|184648.7|184523.7|184654.9|184529.9|184648.4|184523.4|15
1722252360000|2024-07-29 11:26:00|184648.8|184523.8|184645.6|184520.6|184651.5|184526.5|184642.7|184517.7|19
1722252370000|2024-07-29 11:26:10|184645.7|184520.7|184651.3|184526.3|184651.3|184526.3|184645.7|184520.7|11
1722252380000|2024-07-29 11:26:20|184651|184526|184651.7|184526.7|184651.9|184526.9|184649|184524|11
1722252390000|2024-07-29 11:26:30|184651.6|184526.6|184652.5|184527.5|184652.6|184527.6|184650.8|184525.8|8
1722252400000|2024-07-29 11:26:40|184652.3|184527.3|184654|184529|184654.2|184529.2|184652.2|184527.2|9
1722252410000|2024-07-29 11:26:50|184653.5|184528.5|184653.3|184528.3|184654.4|184529.4|184653.3|184528.3|6
1722252420000|2024-07-29 11:27:00|184653.2|184528.2|184651|184526|184653.2|184528.2|184649.7|184524.7|3
1722252430000|2024-07-29 11:27:10|184650.9|184525.9|184610.1|184485.1|184650.9|184525.9|184604.3|184479.3|12
1722252440000|2024-07-29 11:27:20|184611|184486|184613|184488|184613.7|184488.7|184609.6|184484.6|12
1722252450000|2024-07-29 11:27:30|184613.2|184488.2|184612.8|184487.8|184614|184489|184609.4|184484.4|14
1722252460000|2024-07-29 11:27:40|184609.8|184484.8|184612.7|184487.7|184612.7|184487.7|184608|184483|17
1722252470000|2024-07-29 11:27:50|184613.1|184488.1|184616.8|184491.8|184617.7|184492.7|184612.7|184487.7|17
1722252480000|2024-07-29 11:28:00|184616.6|184491.6|184614.3|184489.3|184617.5|184492.5|184611.9|184486.9|19
1722252490000|2024-07-29 11:28:10|184612.1|184487.1|184614|184489|184615.2|184490.2|184612.1|184487.1|10
1722252500000|2024-07-29 11:28:20|184614.2|184489.2|184613.9|184488.9|184614.2|184489.2|184613.6|184488.6|6
1722252510000|2024-07-29 11:28:30|184614.5|184489.5|184616.8|184491.8|184617.4|184492.4|184614.5|184489.5|6
1722252520000|2024-07-29 11:28:40|184616.3|184491.3|184612.8|184487.8|184616.5|184491.5|184611.5|184486.5|9
1722252530000|2024-07-29 11:28:50|184608.4|184483.4|184616|184491|184616.7|184491.7|184585.7|184460.7|20
1722252540000|2024-07-29 11:29:00|184616.9|184491.9|184614.6|184489.6|184617|184492|184613.2|184488.2|12
1722252550000|2024-07-29 11:29:10|184614.1|184489.1|184618.6|184493.6|184618.9|184493.9|184611.8|184486.8|17
1722252560000|2024-07-29 11:29:20|184618.4|184493.4|184615.3|184490.3|184618.4|184493.4|184613.7|184488.7|9
1722252570000|2024-07-29 11:29:30|184612.7|184487.7|184615.7|184490.7|184616|184491|184611.4|184486.4|14
1722252580000|2024-07-29 11:29:40|184612.7|184487.7|184615.7|184490.7|184618.6|184493.6|184612.7|184487.7|17
1722252590000|2024-07-29 11:29:50|184615.8|184490.8|184614.9|184489.9|184623.6|184498.6|184614.9|184489.9|29
1722252600000|2024-07-29 11:30:00|184614.7|184489.7|184601.6|184476.6|184614.7|184489.7|184579.4|184454.4|19
1722252610000|2024-07-29 11:30:10|184601.2|184476.2|184608.7|184483.7|184613|184488|184601.2|184476.2|22
1722252620000|2024-07-29 11:30:20|184611.7|184486.7|184606.2|184481.2|184611.8|184486.8|184598.2|184473.2|21
1722252630000|2024-07-29 11:30:30|184606|184481|184605.7|184480.7|184606.8|184481.8|184604.9|184479.9|13
1722252640000|2024-07-29 11:30:40|184604.8|184479.8|184610.6|184485.6|184617.7|184492.7|184598.7|184473.7|17
1722252650000|2024-07-29 11:30:50|184610.8|184485.8|184614.8|184489.8|184616.7|184491.7|184610.7|184485.7|13
1722252660000|2024-07-29 11:31:00|184614.7|184489.7|184610|184485|184614.9|184489.9|184609.1|184484.1|22
1722252670000|2024-07-29 11:31:10|184609.5|184484.5|184610.1|184485.1|184610.2|184485.2|184608.9|184483.9|10
1722252680000|2024-07-29 11:31:20|184609.5|184484.5|184612.1|184487.1|184612.3|184487.3|184579.4|184454.4|18
1722252690000|2024-07-29 11:31:30|184613|184488|184613.7|184488.7|184614.8|184489.8|184612.4|184487.4|23
1722252700000|2024-07-29 11:31:40|184614.6|184489.6|184621.3|184496.3|184621.8|184496.8|184613.9|184488.9|15
1722252710000|2024-07-29 11:31:50|184622.6|184497.6|184622.9|184497.9|184632.1|184507.1|184617.2|184492.2|26
1722252720000|2024-07-29 11:32:00|184621.4|184496.4|184629.9|184504.9|184629.9|184504.9|184621.4|184496.4|20
1722252730000|2024-07-29 11:32:10|184630.1|184505.1|184633.1|184508.1|184633.1|184508.1|184628.7|184503.7|15
1722252740000|2024-07-29 11:32:20|184633.2|184508.2|184630.9|184505.9|184633.6|184508.6|184628.7|184503.7|15
1722252750000|2024-07-29 11:32:30|184630.7|184505.7|184635.3|184510.3|184637.6|184512.6|184630.4|184505.4|14
1722252760000|2024-07-29 11:32:40|184633.7|184508.7|184634.2|184509.2|184635.4|184510.4|184633.7|184508.7|11
1722252770000|2024-07-29 11:32:50|184633.7|184508.7|184633.5|184508.5|184633.8|184508.8|184633.2|184508.2|10
1722252780000|2024-07-29 11:33:00|184633.6|184508.6|184637.8|184512.8|184639.8|184514.8|184631.3|184506.3|16
1722252790000|2024-07-29 11:33:10|184638.7|184513.7|184639.1|184514.1|184640.4|184515.4|184637.6|184512.6|20
1722252800000|2024-07-29 11:33:20|184639.3|184514.3|184638.3|184513.3|184640.4|184515.4|184636.4|184511.4|13
1722252810000|2024-07-29 11:33:30|184638.7|184513.7|184671.4|184546.4|184671.6|184546.6|184638.7|184513.7|11
1722252820000|2024-07-29 11:33:40|184672.8|184547.8|184672.3|184547.3|184673.5|184548.5|184672.3|184547.3|6
1722252830000|2024-07-29 11:33:50|184668.3|184543.3|184667.7|184542.7|184672.1|184547.1|184667.7|184542.7|18
1722252840000|2024-07-29 11:34:00|184667.4|184542.4|184667.1|184542.1|184669.6|184544.6|184662.9|184537.9|22
1722252850000|2024-07-29 11:34:10|184666.6|184541.6|184667.1|184542.1|184668.1|184543.1|184665.6|184540.6|7
1722252860000|2024-07-29 11:34:20|184670.9|184545.9|184666.5|184541.5|184670.9|184545.9|184664.4|184539.4|10
1722252870000|2024-07-29 11:34:30|184666.1|184541.1|184663.6|184538.6|184666.5|184541.5|184663.6|184538.6|9
1722252880000|2024-07-29 11:34:40|184663.7|184538.7|184663.8|184538.8|184663.8|184538.8|184663.7|184538.7|2
1722252890000|2024-07-29 11:34:50|184663.7|184538.7|184643.6|184518.6|184663.7|184538.7|184643.2|184518.2|18
1722252900000|2024-07-29 11:35:00|184644.7|184519.7|184640.1|184515.1|184644.7|184519.7|184637.3|184512.3|15
1722252910000|2024-07-29 11:35:10|184640.6|184515.6|184627.8|184502.8|184640.9|184515.9|184621.6|184496.6|15
1722252920000|2024-07-29 11:35:20|184627.5|184502.5|184632.3|184507.3|184634.6|184509.6|184625.8|184500.8|21
1722252930000|2024-07-29 11:35:30|184633.6|184508.6|184658.1|184533.1|184665.3|184540.3|184633.1|184508.1|11
1722252940000|2024-07-29 11:35:40|184658|184533|184658|184533|184658|184533|184657.3|184532.3|12
1722252950000|2024-07-29 11:35:50|184658.9|184533.9|184659|184534|184659.4|184534.4|184658.9|184533.9|6
1722252960000|2024-07-29 11:36:00|184658.2|184533.2|184660.7|184535.7|184661.6|184536.6|184657.3|184532.3|11
1722252970000|2024-07-29 11:36:10|184660.2|184535.2|184659.4|184534.4|184660.4|184535.4|184659.4|184534.4|8
1722252980000|2024-07-29 11:36:20|184658.3|184533.3|184659.3|184534.3|184660|184535|184657.4|184532.4|11
1722252990000|2024-07-29 11:36:30|184658.8|184533.8|184658.2|184533.2|184658.8|184533.8|184658.2|184533.2|4
1722253000000|2024-07-29 11:36:40|184658.7|184533.7|184659.4|184534.4|184659.4|184534.4|184658.7|184533.7|3
1722253010000|2024-07-29 11:36:50|184660.2|184535.2|184659.3|184534.3|184660.2|184535.2|184658.5|184533.5|9
1722253020000|2024-07-29 11:37:00|184659.4|184534.4|184657.9|184532.9|184660.5|184535.5|184657.9|184532.9|8
1722253030000|2024-07-29 11:37:10|184658|184533|184654.6|184529.6|184658.7|184533.7|184654.6|184529.6|14
1722253040000|2024-07-29 11:37:20|184654.7|184529.7|184656.4|184531.4|184660.2|184535.2|184654.7|184529.7|12
1722253050000|2024-07-29 11:37:30|184657|184532|184654.5|184529.5|184657|184532|184654.4|184529.4|8
1722253060000|2024-07-29 11:37:40|184654.6|184529.6|184636|184511|184654.6|184529.6|184633.2|184508.2|8
1722253070000|2024-07-29 11:37:50|184637|184512|184635.5|184510.5|184637.1|184512.1|184634.3|184509.3|10
1722253080000|2024-07-29 11:38:00|184635.6|184510.6|184637.3|184512.3|184640.6|184515.6|184633.9|184508.9|9
1722253090000|2024-07-29 11:38:10|184633|184508|184636.3|184511.3|184637.1|184512.1|184633|184508|6
1722253100000|2024-07-29 11:38:20|184637.1|184512.1|184635.8|184510.8|184637.3|184512.3|184634.9|184509.9|7
1722253110000|2024-07-29 11:38:30|184636|184511|184636.4|184511.4|184636.4|184511.4|184636|184511|2
1722253120000|2024-07-29 11:38:40|184636.5|184511.5|184634.8|184509.8|184636.5|184511.5|184634.4|184509.4|7
1722253130000|2024-07-29 11:38:50|184635.8|184510.8|184562.6|184437.6|184636|184511|184562.6|184437.6|7
1722253140000|2024-07-29 11:39:00|184569.6|184444.6|184578.9|184453.9|184620.2|184495.2|184568.1|184443.1|23
1722253150000|2024-07-29 11:39:10|184581.2|184456.2|184582.6|184457.6|184599.2|184474.2|184570.3|184445.3|29
1722253160000|2024-07-29 11:39:20|184583.9|184458.9|184599.1|184474.1|184600.6|184475.6|184582|184457|25
1722253170000|2024-07-29 11:39:30|184600.6|184475.6|184598.6|184473.6|184602.4|184477.4|184597.9|184472.9|14
1722253180000|2024-07-29 11:39:40|184597.4|184472.4|184595.3|184470.3|184598.4|184473.4|184595.3|184470.3|12
1722253190000|2024-07-29 11:39:50|184596.7|184471.7|184596.1|184471.1|184597.2|184472.2|184594.9|184469.9|13
1722253200000|2024-07-29 11:40:00|184594.6|184469.6|184593.5|184468.5|184596.4|184471.4|184593|184468|11
1722253210000|2024-07-29 11:40:10|184591.2|184466.2|184596.1|184471.1|184596.1|184471.1|184591.2|184466.2|8
1722253220000|2024-07-29 11:40:20|184595.1|184470.1|184592|184467|184597.7|184472.7|184587.6|184462.6|22
1722253230000|2024-07-29 11:40:30|184592.1|184467.1|184592.4|184467.4|184593.4|184468.4|184589.9|184464.9|18
1722253240000|2024-07-29 11:40:40|184592.3|184467.3|184590.8|184465.8|184592.5|184467.5|184590.3|184465.3|18
1722253250000|2024-07-29 11:40:50|184592.3|184467.3|184594.3|184469.3|184595.3|184470.3|184592.3|184467.3|8
1722253260000|2024-07-29 11:41:00|184594.2|184469.2|184591.9|184466.9|184594.2|184469.2|184591.9|184466.9|10
1722253270000|2024-07-29 11:41:10|184592|184467|184592.3|184467.3|184592.8|184467.8|184592|184467|3
1722253280000|2024-07-29 11:41:20|184592.2|184467.2|184592.2|184467.2|184593.3|184468.3|184589.5|184464.5|8
1722253290000|2024-07-29 11:41:30|184592.1|184467.1|184592.7|184467.7|184593.3|184468.3|184592.1|184467.1|7
1722253300000|2024-07-29 11:41:40|184594|184469|184593.1|184468.1|184594.3|184469.3|184592.5|184467.5|12
1722253310000|2024-07-29 11:41:50|184593|184468|184592.9|184467.9|184593.1|184468.1|184592.1|184467.1|7
1722253320000|2024-07-29 11:42:00|184593.3|184468.3|184593.7|184468.7|184595.2|184470.2|184593.3|184468.3|11
1722253330000|2024-07-29 11:42:10|184593.8|184468.8|184595.2|184470.2|184595.4|184470.4|184593.8|184468.8|9
1722253340000|2024-07-29 11:42:20|184594.8|184469.8|184592.7|184467.7|184594.9|184469.9|184592.7|184467.7|10
1722253350000|2024-07-29 11:42:30|184593|184468|184593|184468|184593.1|184468.1|184592.5|184467.5|6
1722253360000|2024-07-29 11:42:40|184590.7|184465.7|184592.2|184467.2|184592.6|184467.6|184589.7|184464.7|8
1722253370000|2024-07-29 11:42:50|184592.7|184467.7|184592.9|184467.9|184592.9|184467.9|184592.3|184467.3|6
1722253380000|2024-07-29 11:43:00|184592.5|184467.5|184591.2|184466.2|184593.6|184468.6|184589.5|184464.5|9
1722253390000|2024-07-29 11:43:10|184590.4|184465.4|184591.1|184466.1|184591.1|184466.1|184587.9|184462.9|5
1722253400000|2024-07-29 11:43:20|184590.4|184465.4|184593.1|184468.1|184593.1|184468.1|184587.6|184462.6|6
1722253410000|2024-07-29 11:43:30|184593.2|184468.2|184602.7|184477.7|184603.7|184478.7|184593.2|184468.2|9
1722253420000|2024-07-29 11:43:40|184603.4|184478.4|184602.5|184477.5|184603.4|184478.4|184599.1|184474.1|8
1722253430000|2024-07-29 11:43:50|184602.7|184477.7|184609|184484|184609.1|184484.1|184602.7|184477.7|11
1722253440000|2024-07-29 11:44:00|184609.9|184484.9|184610.3|184485.3|184610.5|184485.5|184608.9|184483.9|5
1722253450000|2024-07-29 11:44:10|184610.8|184485.8|184611.1|184486.1|184611.5|184486.5|184610.8|184485.8|4
1722253460000|2024-07-29 11:44:20|184609.1|184484.1|184608.3|184483.3|184610.5|184485.5|184608.3|184483.3|6
1722253470000|2024-07-29 11:44:30|184608.8|184483.8|184608|184483|184608.8|184483.8|184608|184483|3
1722253480000|2024-07-29 11:44:40|184607.9|184482.9|184612.1|184487.1|184615.6|184490.6|184607.9|184482.9|10
1722253490000|2024-07-29 11:44:50|184612.5|184487.5|184567.1|184442.1|184613.3|184488.3|184563.3|184438.3|15
1722253500000|2024-07-29 11:45:00|184566.9|184441.9|184567.8|184442.8|184568.9|184443.9|184566.9|184441.9|6
1722253510000|2024-07-29 11:45:10|184567.9|184442.9|184567|184442|184568.2|184443.2|184566.3|184441.3|15
1722253520000|2024-07-29 11:45:20|184567.5|184442.5|184584.8|184459.8|184585|184460|184567.2|184442.2|20
1722253530000|2024-07-29 11:45:30|184584.6|184459.6|184580.2|184455.2|184584.7|184459.7|184580.1|184455.1|18
1722253540000|2024-07-29 11:45:40|184580.1|184455.1|184581.2|184456.2|184581.6|184456.6|184580.1|184455.1|9
1722253550000|2024-07-29 11:45:50|184580.6|184455.6|184580.7|184455.7|184581.5|184456.5|184579.9|184454.9|10
1722253560000|2024-07-29 11:46:00|184581.1|184456.1|184586.3|184461.3|184588.5|184463.5|184579.9|184454.9|16
1722253570000|2024-07-29 11:46:10|184587.1|184462.1|184597.5|184472.5|184601.1|184476.1|184586.4|184461.4|11
1722253580000|2024-07-29 11:46:20|184596.7|184471.7|184597.5|184472.5|184597.5|184472.5|184596.7|184471.7|7
1722253590000|2024-07-29 11:46:30|184597.1|184472.1|184597.4|184472.4|184599.8|184474.8|184597.1|184472.1|12
1722253600000|2024-07-29 11:46:40|184597.1|184472.1|184597.1|184472.1|184597.2|184472.2|184597.1|184472.1|3
1722253610000|2024-07-29 11:46:50|184596.8|184471.8|184596.1|184471.1|184597.1|184472.1|184595|184470|7
1722253620000|2024-07-29 11:47:00|184596.2|184471.2|184592|184467|184598.8|184473.8|184592|184467|13
1722253630000|2024-07-29 11:47:10|184592.3|184467.3|184593.2|184468.2|184593.2|184468.2|184592.3|184467.3|5
1722253640000|2024-07-29 11:47:20|184589.6|184464.6|184580.2|184455.2|184589.6|184464.6|184579.2|184454.2|6
1722253650000|2024-07-29 11:47:30|184580.3|184455.3|184580.3|184455.3|184580.3|184455.3|184580.3|184455.3|1
1722253660000|2024-07-29 11:47:40|184580.4|184455.4|184540.3|184415.3|184580.4|184455.4|184536.9|184411.9|12
1722253670000|2024-07-29 11:47:50|184540.4|184415.4|184532.2|184407.2|184545.3|184420.3|184532|184407|19
1722253680000|2024-07-29 11:48:00|184534.5|184409.5|184508.9|184383.9|184535.3|184410.3|184506.2|184381.2|13
1722253690000|2024-07-29 11:48:10|184505.8|184380.8|184494.5|184369.5|184505.8|184380.8|184491.4|184366.4|24
1722253700000|2024-07-29 11:48:20|184494.8|184369.8|184482|184357|184494.8|184369.8|184472.5|184347.5|24
1722253710000|2024-07-29 11:48:30|184481.1|184356.1|184478|184353|184481.6|184356.6|184476.3|184351.3|14
1722253720000|2024-07-29 11:48:40|184478.1|184353.1|184489.1|184364.1|184489.1|184364.1|184478.1|184353.1|14
1722253730000|2024-07-29 11:48:50|184490.1|184365.1|184492.5|184367.5|184498.6|184373.6|184490.1|184365.1|16
1722253740000|2024-07-29 11:49:00|184492.3|184367.3|184496.6|184371.6|184496.9|184371.9|184486.7|184361.7|26
1722253750000|2024-07-29 11:49:10|184495|184370|184496.2|184371.2|184497.4|184372.4|184494.1|184369.1|15
1722253760000|2024-07-29 11:49:20|184495.6|184370.6|184498.5|184373.5|184498.5|184373.5|184495.6|184370.6|8
1722253770000|2024-07-29 11:49:30|184499.1|184374.1|184498.4|184373.4|184501.1|184376.1|184497.2|184372.2|9
1722253780000|2024-07-29 11:49:40|184499|184374|184501.8|184376.8|184503.4|184378.4|184497.8|184372.8|10
1722253790000|2024-07-29 11:49:50|184500.4|184375.4|184498.5|184373.5|184502|184377|184498.5|184373.5|11
1722253800000|2024-07-29 11:50:00|184499.7|184374.7|184510.7|184385.7|184510.7|184385.7|184498.4|184373.4|8
1722253810000|2024-07-29 11:50:10|184510|184385|184512.2|184387.2|184512.2|184387.2|184508.7|184383.7|9
1722253820000|2024-07-29 11:50:20|184509.7|184384.7|184509.7|184384.7|184509.7|184384.7|184509.7|184384.7|1
1722253830000|2024-07-29 11:50:30|184511.8|184386.8|184498.3|184373.3|184512.1|184387.1|184497.3|184372.3|9
1722253840000|2024-07-29 11:50:40|184499.4|184374.4|184497.1|184372.1|184499.4|184374.4|184496.3|184371.3|12
1722253850000|2024-07-29 11:50:50|184496.6|184371.6|184497.6|184372.6|184498|184373|184493.3|184368.3|20
1722253860000|2024-07-29 11:51:00|184497.7|184372.7|184494.2|184369.2|184498.8|184373.8|184494.2|184369.2|9
1722253870000|2024-07-29 11:51:10|184493.9|184368.9|184481.6|184356.6|184493.9|184368.9|184479.4|184354.4|18
1722253880000|2024-07-29 11:51:20|184481.7|184356.7|184478.7|184353.7|184484.5|184359.5|184476.1|184351.1|9
1722253890000|2024-07-29 11:51:30|184477.6|184352.6|184481|184356|184483|184358|184477.6|184352.6|17
1722253900000|2024-07-29 11:51:40|184480.1|184355.1|184477.4|184352.4|184481.6|184356.6|184477.3|184352.3|7
1722253910000|2024-07-29 11:51:50|184476.4|184351.4|184477.7|184352.7|184477.7|184352.7|184476.4|184351.4|4
1722253920000|2024-07-29 11:52:00|184478.8|184353.8|184479.1|184354.1|184479.1|184354.1|184478.8|184353.8|4
1722253930000|2024-07-29 11:52:10|184481.7|184356.7|184483.2|184358.2|184483.2|184358.2|184481.7|184356.7|3
1722253940000|2024-07-29 11:52:20|184484.2|184359.2|184482.8|184357.8|184485|184360|184482.6|184357.6|10
1722253950000|2024-07-29 11:52:30|184481.9|184356.9|184481.9|184356.9|184482.5|184357.5|184481.9|184356.9|5
1722253960000|2024-07-29 11:52:40|184483|184358|184482.3|184357.3|184483.9|184358.9|184482.3|184357.3|6
1722253970000|2024-07-29 11:52:50|184482.4|184357.4|184483.6|184358.6|184483.6|184358.6|184482.4|184357.4|2
1722253980000|2024-07-29 11:53:00|184483.7|184358.7|184483.3|184358.3|184485.6|184360.6|184478|184353|12
1722253990000|2024-07-29 11:53:10|184483.9|184358.9|184484.2|184359.2|184484.2|184359.2|184483.9|184358.9|3
1722254000000|2024-07-29 11:53:20|184485.1|184360.1|184462.8|184412.8|184487.4|184412.8|184462.8|184355.5|10
1722254010000|2024-07-29 11:53:30|184465|184415|184500|184375|184502.3|184415|184463|184373.3|20
1722254020000|2024-07-29 11:53:40|184500.2|184375.2|184498|184373|184500.9|184375.9|184494.7|184369.7|15
1722254030000|2024-07-29 11:53:50|184497.8|184372.8|184500.2|184375.2|184500.2|184375.2|184497.7|184372.7|11
1722254040000|2024-07-29 11:54:00|184501.3|184376.3|184439.3|184314.3|184501.3|184376.3|184436.2|184311.2|23
1722254050000|2024-07-29 11:54:10|184440.3|184315.3|184411.6|184286.6|184441|184316|184400.7|184275.7|21
1722254060000|2024-07-29 11:54:20|184411.7|184286.7|184408.9|184283.9|184412.4|184287.4|184408.9|184283.9|7
1722254070000|2024-07-29 11:54:30|184407.5|184282.5|184412.3|184287.3|184413.4|184288.4|184407.5|184282.5|15
1722254080000|2024-07-29 11:54:40|184412.5|184287.5|184411.7|184286.7|184414.1|184289.1|184411.7|184286.7|6
1722254090000|2024-07-29 11:54:50|184408.8|184283.8|184426.7|184301.7|184428.1|184303.1|184407.1|184282.1|23
1722254100000|2024-07-29 11:55:00|184428|184303|184427.4|184302.4|184430.6|184305.6|184427|184302|16
1722254110000|2024-07-29 11:55:10|184427.3|184302.3|184428.9|184303.9|184429.5|184304.5|184427.3|184302.3|12
1722254120000|2024-07-29 11:55:20|184429|184304|184425.9|184300.9|184430.3|184305.3|184425.9|184300.9|15
1722254130000|2024-07-29 11:55:30|184425.7|184300.7|184438.9|184313.9|184439|184314|184425.7|184300.7|8
1722254140000|2024-07-29 11:55:40|184440.1|184315.1|184510.3|184385.3|184511.9|184387|184437|184314.2|18
1722254150000|2024-07-29 11:55:50|184510.2|184385.2|184508|184383|184510.3|184385.3|184507.4|184382.4|17
1722254160000|2024-07-29 11:56:00|184510.9|184385.9|184568.9|184443.9|184573.1|184452.9|184502.9|184385.9|25
1722254170000|2024-07-29 11:56:10|184569.2|184444.2|184586.9|184461.9|184587.9|184462.9|184569.2|184444.2|13
1722254180000|2024-07-29 11:56:20|184584.1|184459.1|184567.2|184442.2|184584.1|184459.1|184562.8|184437.8|24
1722254190000|2024-07-29 11:56:30|184566.2|184441.2|184549.2|184424.2|184567.6|184442.6|184548.1|184423.1|20
1722254200000|2024-07-29 11:56:40|184549.3|184424.3|184562.8|184437.8|184566.8|184475.8|184525.8|184422.1|18
1722254210000|2024-07-29 11:56:50|184564.7|184439.7|184533.9|184483.9|184571.8|184483.9|184533.9|184430.7|19
1722254220000|2024-07-29 11:57:00|184536.2|184486.2|184555.7|184505.7|184558.5|184508.5|184532.5|184482.5|14
1722254230000|2024-07-29 11:57:10|184557.8|184507.8|184571|184521|184572.1|184522.1|184556.8|184506.8|24
1722254240000|2024-07-29 11:57:20|184571.5|184521.5|184574.8|184524.8|184576.9|184526.9|184569.7|184519.7|9
1722254250000|2024-07-29 11:57:30|184573.9|184523.9|184575.2|184525.2|184575.2|184525.2|184573.5|184523.5|9
1722254260000|2024-07-29 11:57:40|184576|184526|184621.7|184571.7|184622.6|184572.6|184576|184526|31
1722254270000|2024-07-29 11:57:50|184621.8|184571.8|184639.3|184589.3|184639.8|184589.8|184619.3|184569.3|27
1722254280000|2024-07-29 11:58:00|184640.9|184590.9|184709.5|184659.5|184709.5|184659.5|184633.6|184583.6|25
1722254290000|2024-07-29 11:58:10|184704.7|184654.7|184746.1|184696.1|184786.5|184705.1|184697.6|184647.6|35
1722254300000|2024-07-29 11:58:20|184746.7|184696.7|184703.2|184653.2|184747.4|184697.4|184687.3|184637.3|34
1722254310000|2024-07-29 11:58:30|184704.2|184654.2|184761.4|184636.4|184770.4|184671.3|184704.2|184623.1|34
1722254320000|2024-07-29 11:58:40|184761.2|184636.2|184720|184595|184761.4|184636.4|184717|184592|30
1722254330000|2024-07-29 11:58:50|184720.4|184595.4|184715.6|184590.6|184722.7|184597.7|184703|184578|30
1722254340000|2024-07-29 11:59:00|184702.8|184652.8|184697.8|184647.8|184702.8|184652.8|184695.2|184645.2|22
1722254350000|2024-07-29 11:59:10|184697.9|184647.9|184734.2|184609.2|184734.3|184648.6|184693.4|184604.4|16
1722254360000|2024-07-29 11:59:20|184733|184608|184742.2|184617.2|184742.2|184647.8|184697.8|184607.1|8
1722254370000|2024-07-29 11:59:30|184738.8|184613.8|184746.3|184621.3|184747.7|184622.7|184738.3|184613.3|10
1722254380000|2024-07-29 11:59:40|184745.4|184620.4|184746.4|184621.4|184746.4|184621.4|184745.4|184620.4|3
1722254390000|2024-07-29 11:59:50|184746.2|184621.2|184746.5|184621.5|184746.6|184621.6|184745.4|184620.4|5
1722254400000|2024-07-29 12:00:00|184745.9|184620.9|184770|184645|184774.4|184657.9|184707.9|184620.9|23
1722254410000|2024-07-29 12:00:10|184769.2|184644.2|184730.9|184605.9|184769.2|184644.2|184719.6|184594.6|26
1722254420000|2024-07-29 12:00:20|184730.5|184605.5|184713.6|184588.6|184730.5|184605.5|184713.6|184588.6|26
1722254430000|2024-07-29 12:00:30|184716.9|184591.9|184714.2|184589.2|184721.3|184596.3|184700.9|184575.9|28
1722254440000|2024-07-29 12:00:40|184711.1|184586.1|184710.5|184585.5|184736.5|184611.5|184710.5|184585.5|25
1722254450000|2024-07-29 12:00:50|184721|184596|184737.1|184612.1|184737.1|184612.1|184690.6|184565.6|30
1722254460000|2024-07-29 12:01:00|184737.2|184612.2|184706.7|184581.7|184737.2|184612.2|184683.3|184558.3|35
1722254470000|2024-07-29 12:01:10|184709.3|184584.3|184686.1|184561.1|184738.4|184613.4|184679.3|184554.3|35
1722254480000|2024-07-29 12:01:20|184686.2|184561.2|184672.7|184547.7|184691.5|184566.5|184671.9|184546.9|25
1722254490000|2024-07-29 12:01:30|184674.1|184549.1|184652.7|184527.7|184674.8|184549.8|184646.6|184521.6|28
1722254500000|2024-07-29 12:01:40|184652.2|184527.2|184638.9|184513.9|184653.5|184528.5|184636|184511|20
1722254510000|2024-07-29 12:01:50|184638|184513|184640.2|184515.2|184641.4|184516.4|184638|184513|18
1722254520000|2024-07-29 12:02:00|184640.6|184515.6|184645.4|184520.4|184650.3|184597.5|184640.1|184515.1|19
1722254530000|2024-07-29 12:02:10|184645.3|184520.3|184627.8|184502.8|184645.3|184520.3|184615.9|184490.9|31
1722254540000|2024-07-29 12:02:20|184626.3|184501.3|184625.7|184500.7|184634.9|184509.9|184624.2|184499.2|30
1722254550000|2024-07-29 12:02:30|184626.3|184501.3|184613.9|184488.9|184628.3|184503.3|184609.9|184484.9|29
1722254560000|2024-07-29 12:02:40|184613.4|184488.4|184614.4|184489.4|184620.7|184495.7|184610.8|184485.8|28
1722254570000|2024-07-29 12:02:50|184614.2|184489.2|184595.8|184470.8|184614.2|184489.2|184578.4|184453.4|32
1722254580000|2024-07-29 12:03:00|184597.2|184472.2|184587.4|184462.4|184607.2|184482.2|184587.4|184462.4|33
1722254590000|2024-07-29 12:03:10|184579.8|184454.8|184584.6|184459.6|184584.6|184459.6|184579.8|184454.8|14
1722254600000|2024-07-29 12:03:20|184584|184459|184595.3|184470.3|184598.8|184473.8|184581.2|184456.2|17
1722254610000|2024-07-29 12:03:30|184595.9|184470.9|184594|184469|184595.9|184470.9|184592.4|184467.4|13
1722254620000|2024-07-29 12:03:40|184593.6|184468.6|184589.3|184464.3|184593.6|184468.6|184575.9|184450.9|20
1722254630000|2024-07-29 12:03:50|184588.7|184463.7|184589.7|184464.7|184590.2|184465.2|184588.3|184463.3|8
1722254640000|2024-07-29 12:04:00|184590.8|184465.8|184559.7|184434.7|184596.3|184471.3|184557|184432|17
1722254650000|2024-07-29 12:04:10|184559.2|184434.2|184540.3|184415.3|184560.1|184435.1|184539.7|184414.7|21
1722254660000|2024-07-29 12:04:20|184538.8|184413.8|184524.8|184399.8|184539.9|184414.9|184524.8|184399.8|25
1722254670000|2024-07-29 12:04:30|184524.3|184399.3|184538.5|184413.5|184540.6|184415.6|184523.7|184398.7|22
1722254680000|2024-07-29 12:04:40|184541.9|184416.9|184539.3|184414.3|184541.9|184416.9|184537.3|184412.3|25
1722254690000|2024-07-29 12:04:50|184527.5|184402.5|184525.5|184400.5|184527.5|184402.5|184519|184394|24
1722254700000|2024-07-29 12:05:00|184524.2|184399.2|184528.2|184403.2|184535.4|184410.4|184523.9|184398.9|17
1722254710000|2024-07-29 12:05:10|184528.3|184403.3|184521.9|184396.9|184543.8|184418.8|184521.6|184396.6|24
1722254720000|2024-07-29 12:05:20|184521.5|184396.5|184524.4|184399.4|184525.8|184400.8|184519|184394|11
1722254730000|2024-07-29 12:05:30|184524.3|184399.3|184535|184410|184535.2|184410.2|184514.5|184389.5|17
1722254740000|2024-07-29 12:05:40|184535.2|184410.2|184525.7|184400.7|184537.7|184412.7|184523.7|184398.7|21
1722254750000|2024-07-29 12:05:50|184525.6|184400.6|184514.1|184389.1|184525.7|184400.7|184507.6|184382.6|18
1722254760000|2024-07-29 12:06:00|184512.3|184387.3|184501.9|184376.9|184512.3|184387.3|184501.8|184376.8|17
1722254770000|2024-07-29 12:06:10|184499.8|184374.8|184466.6|184341.6|184505|184380|184465.3|184340.3|16
1722254780000|2024-07-29 12:06:20|184466.8|184341.8|184479.8|184354.8|184479.8|184354.8|184466.2|184341.2|26
1722254790000|2024-07-29 12:06:30|184481.3|184356.3|184458.8|184333.8|184481.4|184356.4|184456.8|184331.8|20
1722254800000|2024-07-29 12:06:40|184459.1|184334.1|184443|184318|184466.5|184341.5|184443|184318|16
1722254810000|2024-07-29 12:06:50|184416.8|184291.8|184447.1|184322.1|184447.1|184322.1|184416.8|184291.8|21
1722254820000|2024-07-29 12:07:00|184442.7|184317.7|184421|184296|184442.7|184317.7|184415.2|184290.2|18
1722254830000|2024-07-29 12:07:10|184420.8|184295.8|184399.3|184274.3|184420.8|184295.8|184383.2|184258.2|27
1722254840000|2024-07-29 12:07:20|184399.5|184274.5|184422.6|184297.6|184423.9|184298.9|184395.5|184270.5|18
1722254850000|2024-07-29 12:07:30|184420.7|184295.7|184422.1|184297.1|184422.9|184297.9|184418.5|184293.5|16
1722254860000|2024-07-29 12:07:40|184421.4|184296.4|184416.1|184291.1|184427.4|184302.4|184407.1|184282.1|28
1722254870000|2024-07-29 12:07:50|184416.6|184291.6|184419.9|184294.9|184419.9|184294.9|184414.6|184289.6|22
1722254880000|2024-07-29 12:08:00|184419.8|184294.8|184418.9|184293.9|184419.8|184294.8|184417.9|184292.9|7
1722254890000|2024-07-29 12:08:10|184418.2|184293.2|184423.4|184298.4|184423.4|184298.4|184403|184278|17
1722254900000|2024-07-29 12:08:20|184420.8|184295.8|184446.4|184321.4|184458.8|184333.8|184420.8|184295.8|22
1722254910000|2024-07-29 12:08:30|184447.4|184322.4|184450.5|184325.5|184451.7|184326.7|184445.8|184320.8|14
1722254920000|2024-07-29 12:08:40|184450.4|184325.4|184450|184325|184450.4|184325.4|184445.6|184320.6|15
1722254930000|2024-07-29 12:08:50|184448|184323|184435.3|184310.3|184448|184323|184428.8|184303.8|15
1722254940000|2024-07-29 12:09:00|184437.2|184312.2|184436.4|184311.4|184437.2|184312.2|184429|184304|33
1722254950000|2024-07-29 12:09:10|184434.5|184309.5|184440.4|184315.4|184443.1|184318.1|184434.5|184309.5|18
1722254960000|2024-07-29 12:09:20|184438.6|184313.6|184439|184314|184440.6|184315.6|184430.5|184305.5|19
1722254970000|2024-07-29 12:09:30|184436.7|184311.7|184418.9|184293.9|184441.3|184316.3|184417.6|184292.6|19
1722254980000|2024-07-29 12:09:40|184416.5|184291.5|184420.9|184295.9|184423.8|184298.8|184416.5|184291.5|24
1722254990000|2024-07-29 12:09:50|184423|184298|184421.2|184296.2|184423.4|184298.4|184419.1|184294.1|18
1722255000000|2024-07-29 12:10:00|184421.3|184296.3|184389.7|184264.7|184436.1|184311.1|184378.7|184253.7|21
1722255010000|2024-07-29 12:10:10|184389.3|184264.3|184429.3|184304.3|184432.6|184307.6|184389.3|184264.3|18
1722255020000|2024-07-29 12:10:20|184428.3|184303.3|184424.9|184299.9|184428.3|184303.3|184422.2|184297.2|22
1722255030000|2024-07-29 12:10:30|184426.3|184301.3|184406.5|184281.5|184426.3|184301.3|184405.2|184280.2|21
1722255040000|2024-07-29 12:10:40|184407.7|184282.7|184432.3|184307.3|184440.6|184315.6|184407.7|184282.7|29
1722255050000|2024-07-29 12:10:50|184423.6|184298.6|184383.4|184258.4|184423.6|184298.6|184379.6|184254.6|22
1722255060000|2024-07-29 12:11:00|184383.5|184258.5|184381.8|184256.8|184383.5|184258.5|184381.3|184256.3|17
1722255070000|2024-07-29 12:11:10|184382.7|184257.7|184378.4|184253.4|184386.4|184261.4|184374.3|184249.3|24
1722255080000|2024-07-29 12:11:20|184378.1|184253.1|184391.1|184266.1|184394.6|184269.6|184378.1|184253.1|27
1722255090000|2024-07-29 12:11:30|184390.7|184265.7|184382.1|184257.1|184392.1|184267.1|184378|184253|21
1722255100000|2024-07-29 12:11:40|184383|184258|184390.3|184265.3|184391.1|184266.1|184382.9|184257.9|16
1722255110000|2024-07-29 12:11:50|184392.4|184267.4|184436.9|184311.9|184437.6|184312.6|184392.4|184267.4|30
1722255120000|2024-07-29 12:12:00|184436.7|184311.7|184428|184303|184436.7|184311.7|184427.6|184302.6|14
1722255130000|2024-07-29 12:12:10|184428.4|184303.4|184419.5|184294.5|184430.6|184305.6|184419.3|184294.3|21
1722255140000|2024-07-29 12:12:20|184418.1|184293.1|184423.6|184298.6|184425|184300|184418.1|184293.1|14
1722255150000|2024-07-29 12:12:30|184424.9|184299.9|184422.7|184297.7|184426.4|184301.4|184421.2|184296.2|18
1722255160000|2024-07-29 12:12:40|184420.9|184295.9|184421.3|184296.3|184421.3|184296.3|184420.4|184295.4|9
1722255170000|2024-07-29 12:12:50|184422.4|184297.4|184456|184331|184456|184331|184422.4|184297.4|17
1722255180000|2024-07-29 12:13:00|184452.4|184327.4|184441.2|184316.2|184452.4|184327.4|184440.8|184315.8|25
1722255190000|2024-07-29 12:13:10|184442.3|184317.3|184405.4|184280.4|184442.4|184317.4|184405.3|184280.3|25
1722255200000|2024-07-29 12:13:20|184404.4|184279.4|184414.4|184289.4|184414.4|184289.4|184404.3|184279.3|15
1722255210000|2024-07-29 12:13:30|184413.6|184288.6|184410|184285|184413.6|184288.6|184408.5|184283.5|15
1722255220000|2024-07-29 12:13:40|184408.7|184283.7|184455.4|184330.4|184458.5|184333.5|184406|184281|20
1722255230000|2024-07-29 12:13:50|184454.9|184329.9|184489.6|184364.6|184489.6|184364.6|184440.2|184315.2|18
1722255240000|2024-07-29 12:14:00|184490.2|184365.2|184478.8|184353.8|184490.2|184365.2|184478.6|184353.6|15
1722255250000|2024-07-29 12:14:10|184477.9|184352.9|184462.5|184337.5|184478.9|184353.9|184458.4|184333.4|26
1722255260000|2024-07-29 12:14:20|184462.2|184337.2|184426.2|184301.2|184463.7|184338.7|184424.9|184299.9|32
1722255270000|2024-07-29 12:14:30|184423.1|184298.1|184427.8|184302.8|184427.8|184302.8|184421.9|184296.9|26
1722255280000|2024-07-29 12:14:40|184427.7|184302.7|184426.1|184301.1|184427.9|184302.9|184425|184300|14
1722255290000|2024-07-29 12:14:50|184427.9|184302.9|184427.4|184302.4|184427.9|184302.9|184425.6|184300.6|17
1722255300000|2024-07-29 12:15:00|184425.7|184300.7|184485.2|184360.2|184487.8|184362.8|184418.6|184293.6|23
1722255310000|2024-07-29 12:15:10|184485.5|184360.5|184500.5|184375.5|184503|184378|184485.5|184360.5|23
1722255320000|2024-07-29 12:15:20|184500.4|184375.4|184499.8|184374.8|184503.3|184378.3|184496.5|184371.5|21
1722255330000|2024-07-29 12:15:30|184499.6|184374.6|184486.4|184361.4|184499.6|184374.6|184486.4|184361.4|13
1722255340000|2024-07-29 12:15:40|184486.2|184361.2|184540.7|184415.7|184542.4|184417.4|184486.2|184361.2|14
1722255350000|2024-07-29 12:15:50|184538.4|184413.4|184562.3|184437.3|184562.3|184437.3|184533.9|184408.9|33
1722255360000|2024-07-29 12:16:00|184563.2|184438.2|184602.5|184477.5|184602.7|184477.7|184563.2|184438.2|15
1722255370000|2024-07-29 12:16:10|184600|184475|184548.3|184498.3|184604.7|184498.3|184548.3|184453.8|24
1722255380000|2024-07-29 12:16:20|184583.6|184458.6|184598.6|184473.6|184600.7|184495.3|184545.3|184451.8|21
1722255390000|2024-07-29 12:16:30|184595.7|184470.7|184600.4|184475.4|184601.4|184476.4|184595.7|184470.7|21
1722255400000|2024-07-29 12:16:40|184593.8|184468.8|184600|184475|184602.8|184477.8|184593.8|184468.8|13
1722255410000|2024-07-29 12:16:50|184599.9|184474.9|184560.2|184435.2|184600.5|184475.5|184555.4|184430.4|23
1722255420000|2024-07-29 12:17:00|184559.6|184434.6|184553.7|184428.7|184560.1|184435.1|184550|184425|18
1722255430000|2024-07-29 12:17:10|184554.2|184429.2|184553.3|184428.3|184554.2|184429.2|184552.2|184427.2|4
1722255440000|2024-07-29 12:17:20|184554.6|184429.6|184554.1|184429.1|184554.8|184429.8|184554.1|184429.1|11
1722255450000|2024-07-29 12:17:30|184554.3|184429.3|184550.9|184425.9|184555.4|184430.4|184547.5|184422.5|20
1722255460000|2024-07-29 12:17:40|184550.5|184425.5|184550|184425|184550.8|184425.8|184550|184425|7
1722255470000|2024-07-29 12:17:50|184550.4|184425.4|184549.9|184424.9|184551.1|184426.1|184549.9|184424.9|10
1722255480000|2024-07-29 12:18:00|184550.2|184425.2|184550.3|184425.3|184550.5|184425.5|184543.5|184418.5|18
1722255490000|2024-07-29 12:18:10|184549.9|184424.9|184551|184426|184551|184426|184549.9|184424.9|2
1722255500000|2024-07-29 12:18:20|184551.2|184426.2|184548.1|184423.1|184551.7|184426.7|184548.1|184423.1|8
1722255510000|2024-07-29 12:18:30|184548|184423|184548.5|184423.5|184548.5|184423.5|184548|184423|9
1722255520000|2024-07-29 12:18:40|184548.2|184423.2|184547.4|184422.4|184548.3|184423.3|184547.2|184422.2|11
1722255530000|2024-07-29 12:18:50|184547.7|184422.7|184551.4|184426.4|184551.4|184426.4|184543|184418|19
1722255540000|2024-07-29 12:19:00|184583.9|184458.9|184582.4|184457.4|184585.1|184460.1|184577.1|184452.1|28
1722255550000|2024-07-29 12:19:10|184582.9|184457.9|184584.4|184459.4|184585.6|184460.6|184556.6|184431.6|9
1722255560000|2024-07-29 12:19:20|184583.3|184458.3|184579.1|184454.1|184587.4|184462.4|184578.3|184453.3|28
1722255570000|2024-07-29 12:19:30|184581.7|184456.7|184574.3|184449.3|184584.4|184459.4|184574.3|184449.3|34
1722255580000|2024-07-29 12:19:40|184577.8|184452.8|184561.4|184436.4|184578.2|184453.2|184558.1|184433.1|21
1722255590000|2024-07-29 12:19:50|184564.4|184439.4|184562.6|184437.6|184568.1|184443.1|184558.2|184433.2|13
1722255600000|2024-07-29 12:20:00|184558.5|184433.5|184574.9|184449.9|184578.6|184453.6|184558.5|184433.5|26
1722255610000|2024-07-29 12:20:10|184578|184453|184592.5|184467.5|184601.7|184476.7|184578|184453|26
1722255620000|2024-07-29 12:20:20|184592.4|184467.4|184611.5|184486.5|184611.6|184486.6|184590.4|184465.4|15
1722255630000|2024-07-29 12:20:30|184611|184486|184610.2|184485.2|184611|184486|184608.5|184483.5|6
1722255640000|2024-07-29 12:20:40|184610.6|184485.6|184611.7|184486.7|184611.7|184486.7|184610.3|184485.3|5
1722255650000|2024-07-29 12:20:50|184611.8|184486.8|184612.3|184487.3|184614.2|184489.2|184611.8|184486.8|21
1722255660000|2024-07-29 12:21:00|184613.3|184488.3|184611.9|184486.9|184615.1|184490.1|184611.9|184486.9|16
1722255670000|2024-07-29 12:21:10|184612.6|184487.6|184613.9|184488.9|184615.6|184490.6|184611.5|184486.5|25
1722255680000|2024-07-29 12:21:20|184616.2|184491.2|184679.8|184554.8|184679.8|184554.8|184616.2|184491.2|15
1722255690000|2024-07-29 12:21:30|184680.8|184555.8|184687.9|184562.9|184688.3|184563.3|184680.8|184555.8|23
1722255700000|2024-07-29 12:21:40|184688.1|184563.1|184683.4|184558.4|184698|184573|184679.1|184554.1|13
1722255710000|2024-07-29 12:21:50|184683.8|184558.8|184668.4|184543.4|184683.8|184558.8|184663.5|184538.5|13
1722255720000|2024-07-29 12:22:00|184668|184543|184686.4|184561.4|184686.4|184561.4|184666.4|184541.4|18
1722255730000|2024-07-29 12:22:10|184687.2|184562.2|184693.2|184568.2|184694.5|184569.5|184681.1|184556.1|14
1722255740000|2024-07-29 12:22:20|184692.8|184567.8|184756.4|184631.4|184759.9|184634.9|184691.6|184566.6|13
1722255750000|2024-07-29 12:22:30|184756.7|184631.7|184752.9|184627.9|184758.2|184633.2|184752.9|184627.9|16
1722255760000|2024-07-29 12:22:40|184752.5|184627.5|184749.8|184624.8|184754.1|184629.1|184749.4|184624.4|13
1722255770000|2024-07-29 12:22:50|184745.2|184620.2|184752.8|184627.8|184754.7|184629.7|184745.2|184620.2|25
1722255780000|2024-07-29 12:23:00|184753|184628|184740.4|184615.4|184753.6|184628.6|184740.4|184615.4|15
1722255790000|2024-07-29 12:23:10|184742.1|184617.1|184736.4|184611.4|184742.1|184617.1|184733.9|184608.9|10
1722255800000|2024-07-29 12:23:20|184737.1|184612.1|184734.8|184609.8|184739.7|184614.7|184719.2|184594.2|18
1722255810000|2024-07-29 12:23:30|184734|184609|184723.8|184598.8|184734|184609|184720|184595|12
1722255820000|2024-07-29 12:23:40|184725|184600|184741.2|184616.2|184741.2|184616.2|184719.2|184594.2|15
1722255830000|2024-07-29 12:23:50|184742.3|184617.3|184738.1|184613.1|184742.3|184617.3|184725.5|184600.5|22
1722255840000|2024-07-29 12:24:00|184737.6|184612.6|184733.8|184608.8|184745.1|184620.1|184728.1|184603.1|26
1722255850000|2024-07-29 12:24:10|184733.5|184608.5|184735.6|184610.6|184735.6|184610.6|184733.2|184608.2|13
1722255860000|2024-07-29 12:24:20|184735.3|184610.3|184700.7|184575.7|184735.4|184610.4|184685.2|184560.2|21
1722255870000|2024-07-29 12:24:30|184699.1|184574.1|184698.5|184573.5|184702.2|184577.2|184696.2|184571.2|16
1722255880000|2024-07-29 12:24:40|184697|184572|184698.2|184573.2|184698.8|184573.8|184696.7|184571.7|8
1722255890000|2024-07-29 12:24:50|184696.7|184571.7|184703.5|184578.5|184704.1|184579.1|184696.7|184571.7|9
1722255900000|2024-07-29 12:25:00|184704.1|184579.1|184701.9|184576.9|184704.3|184579.3|184699.3|184574.3|9
1722255910000|2024-07-29 12:25:10|184701.4|184576.4|184686.3|184561.3|184701.4|184576.4|184683.1|184558.1|22
1722255920000|2024-07-29 12:25:20|184685.1|184560.1|184675.7|184550.7|184686.7|184561.7|184655.8|184530.8|21
1722255930000|2024-07-29 12:25:30|184674.2|184549.2|184685.6|184560.6|184686.3|184561.3|184674.2|184549.2|16
1722255940000|2024-07-29 12:25:40|184685|184560|184684|184559|184686.9|184561.9|184684|184559|8
1722255950000|2024-07-29 12:25:50|184680.8|184555.8|184684.2|184559.2|184684.9|184559.9|184680.8|184555.8|6
1722255960000|2024-07-29 12:26:00|184686.2|184561.2|184760.5|184635.5|184760.5|184659|184681.9|184556.9|17
1722255970000|2024-07-29 12:26:10|184760.7|184635.7|184770|184645|184778.2|184653.2|184760.7|184635.7|18
1722255980000|2024-07-29 12:26:20|184768.5|184643.5|184767.3|184642.3|184775.2|184650.2|184766.5|184641.5|28
1722255990000|2024-07-29 12:26:30|184767.4|184642.4|184750.8|184625.8|184767.4|184642.4|184749.9|184624.9|15
1722256000000|2024-07-29 12:26:40|184751.3|184626.3|184717.4|184592.4|184753.1|184628.1|184714.8|184589.8|22
1722256010000|2024-07-29 12:26:50|184717.9|184592.9|184721.2|184596.2|184722.4|184597.4|184716.1|184591.1|18
1722256020000|2024-07-29 12:27:00|184719.3|184594.3|184718.5|184593.5|184722.1|184597.1|184718.5|184593.5|9
1722256030000|2024-07-29 12:27:10|184716.9|184591.9|184717.3|184592.3|184717.3|184592.3|184716.4|184591.4|4
1722256040000|2024-07-29 12:27:20|184717.8|184592.8|184743.4|184618.4|184746.5|184621.5|184717.8|184592.8|16
1722256050000|2024-07-29 12:27:30|184743.7|184618.7|184744.3|184619.3|184744.3|184619.3|184743|184618|9
1722256060000|2024-07-29 12:27:40|184745.6|184620.6|184690.7|184565.7|184749.6|184625.9|184675.9|184565.7|10
1722256070000|2024-07-29 12:27:50|184692.7|184567.7|184704|184579|184709|184584|184692.7|184567.7|17
1722256080000|2024-07-29 12:28:00|184703.5|184578.5|184686.6|184561.6|184704.6|184579.6|184686.4|184561.4|16
1722256090000|2024-07-29 12:28:10|184685.3|184560.3|184640.6|184515.6|184685.3|184560.3|184628.8|184503.8|22
1722256100000|2024-07-29 12:28:20|184640.3|184515.3|184661|184536|184661|184536|184640.3|184515.3|15
1722256110000|2024-07-29 12:28:30|184660.3|184535.3|184663.3|184538.3|184664.3|184539.3|184658.6|184533.6|13
1722256120000|2024-07-29 12:28:40|184662.9|184537.9|184674.4|184549.4|184674.8|184549.8|184661.2|184536.2|14
1722256130000|2024-07-29 12:28:50|184674.7|184549.7|184647.2|184522.2|184676.2|184551.2|184646|184521|21
1722256140000|2024-07-29 12:29:00|184646.1|184521.1|184629.7|184504.7|184649.3|184524.3|184627.7|184502.7|15
1722256150000|2024-07-29 12:29:10|184620.9|184495.9|184628.7|184503.7|184629.8|184504.8|184616|184491|18
1722256160000|2024-07-29 12:29:20|184628.6|184503.6|184573.1|184448.1|184628.6|184503.6|184555.7|184430.7|19
1722256170000|2024-07-29 12:29:30|184572.5|184447.5|184562.2|184437.2|184572.8|184447.8|184559.7|184434.7|12
1722256180000|2024-07-29 12:29:40|184563.7|184438.7|184564.5|184439.5|184564.5|184439.5|184563|184438|6
1722256190000|2024-07-29 12:29:50|184563.7|184438.7|184544.8|184419.8|184564.5|184439.5|184542.7|184417.7|12
1722256200000|2024-07-29 12:30:00|184546.2|184421.2|184545|184420|184546.2|184421.2|184538.4|184413.4|15
1722256210000|2024-07-29 12:30:10|184543.4|184418.4|184543.6|184418.6|184546.9|184421.9|184540.6|184415.6|16
1722256220000|2024-07-29 12:30:20|184543.8|184418.8|184544.2|184419.2|184546.5|184421.5|184511.8|184386.8|21
1722256230000|2024-07-29 12:30:30|184544.9|184419.9|184529.8|184404.8|184546.2|184421.2|184529.1|184404.1|30
1722256240000|2024-07-29 12:30:40|184530.3|184405.3|184528.9|184403.9|184533.7|184408.7|184528.4|184403.4|14
1722256250000|2024-07-29 12:30:50|184528.4|184403.4|184529.3|184404.3|184531.4|184406.4|184528.4|184403.4|4
1722256260000|2024-07-29 12:31:00|184529.5|184404.5|184543|184418|184543|184418|184529.5|184404.5|14
1722256270000|2024-07-29 12:31:10|184514.9|184389.9|184546.7|184421.7|184547.7|184422.7|184514.9|184389.9|18
1722256280000|2024-07-29 12:31:20|184545|184420|184543.8|184418.8|184546.7|184421.7|184543.8|184418.8|8
1722256290000|2024-07-29 12:31:30|184544.3|184419.3|184548.2|184423.2|184548.2|184423.2|184544.3|184419.3|4
1722256300000|2024-07-29 12:31:40|184548.4|184423.4|184545.1|184420.1|184548.4|184423.4|184541.1|184416.1|9
1722256310000|2024-07-29 12:31:50|184544.9|184419.9|184547.5|184422.5|184547.5|184422.5|184544.9|184419.9|2
1722256320000|2024-07-29 12:32:00|184546.5|184421.5|184547.1|184422.1|184547.1|184422.1|184544.2|184419.2|5
1722256330000|2024-07-29 12:32:10|184547.5|184422.5|184548|184423|184548|184423|184547.5|184422.5|2
1722256340000|2024-07-29 12:32:20|184547.5|184422.5|184547.4|184422.4|184547.5|184422.5|184545|184420|4
1722256350000|2024-07-29 12:32:30|184547.5|184422.5|184546|184421|184547.5|184422.5|184545|184420|8
1722256360000|2024-07-29 12:32:40|184543.6|184418.6|184543.6|184418.6|184546|184421|184543.6|184418.6|3
1722256370000|2024-07-29 12:32:50|184546|184421|184545.4|184420.4|184548.2|184423.2|184541.4|184416.4|12
1722256380000|2024-07-29 12:33:00|184547.9|184422.9|184546.1|184421.1|184548.7|184423.7|184545.4|184420.4|9
1722256390000|2024-07-29 12:33:10|184546.5|184421.5|184545.5|184420.5|184547.4|184422.4|184543.9|184418.9|12
1722256400000|2024-07-29 12:33:20|184543.3|184418.3|184542.7|184417.7|184545.5|184420.5|184540.5|184415.5|6
1722256410000|2024-07-29 12:33:30|184543.2|184418.2|184537.3|184412.3|184560.3|184463.4|184513.4|184408.7|22
1722256420000|2024-07-29 12:33:40|184536.3|184411.3|184531.9|184406.9|184538|184413|184531.9|184406.9|20
1722256430000|2024-07-29 12:33:50|184531.3|184406.3|184507.8|184382.8|184532.7|184407.7|184507.3|184382.3|12
1722256440000|2024-07-29 12:34:00|184510.1|184385.1|184514.3|184389.3|184518.9|184393.9|184509|184384|23
1722256450000|2024-07-29 12:34:10|184516|184391|184514.9|184389.9|184517.6|184392.6|184514.1|184389.1|13
1722256460000|2024-07-29 12:34:20|184513.8|184388.8|184514.9|184389.9|184514.9|184389.9|184513.8|184388.8|2
1722256470000|2024-07-29 12:34:30|184515.8|184390.8|184518.3|184393.3|184518.3|184393.3|184515.8|184390.8|4
1722256480000|2024-07-29 12:34:40|184519.2|184394.2|184547.7|184422.7|184549.5|184433.2|184480.1|184392.1|14
1722256490000|2024-07-29 12:34:50|184548.5|184423.5|184548.5|184423.5|184548.5|184423.5|184548.5|184423.5|1
1722256500000|2024-07-29 12:35:00|184548|184423|184499.9|184374.9|184548|184423|184488.6|184363.6|21
1722256510000|2024-07-29 12:35:10|184500.3|184375.3|184487.9|184362.9|184509.2|184384.2|184487.3|184362.3|23
1722256520000|2024-07-29 12:35:20|184489.3|184364.3|184505.6|184380.6|184505.7|184380.7|184489.3|184364.3|20
1722256530000|2024-07-29 12:35:30|184504.8|184379.8|184534.1|184409.1|184539.1|184414.1|184503.5|184378.5|16
1722256540000|2024-07-29 12:35:40|184534.6|184409.6|184536.7|184411.7|184537.5|184412.5|184533.7|184408.7|7
1722256550000|2024-07-29 12:35:50|184537.3|184412.3|184545.1|184420.1|184545.1|184420.1|184536.6|184411.6|8
1722256560000|2024-07-29 12:36:00|184546.1|184421.1|184543.6|184418.6|184548.4|184423.4|184538.9|184413.9|14
1722256570000|2024-07-29 12:36:10|184542.2|184417.2|184544.1|184419.1|184544.1|184419.1|184541.8|184416.8|7
1722256580000|2024-07-29 12:36:20|184543.5|184418.5|184541.7|184416.7|184543.5|184418.5|184541.7|184416.7|4
1722256590000|2024-07-29 12:36:30|184542.2|184417.2|184536.6|184411.6|184542.3|184417.3|184536.6|184411.6|14
1722256600000|2024-07-29 12:36:40|184537.3|184412.3|184539.4|184414.4|184540.5|184415.5|184537.3|184412.3|10
1722256610000|2024-07-29 12:36:50|184537.9|184412.9|184541.1|184416.1|184543|184418|184537.9|184412.9|11
1722256620000|2024-07-29 12:37:00|184540.5|184415.5|184554.6|184429.6|184554.6|184429.6|184538.6|184413.6|17
1722256630000|2024-07-29 12:37:10|184554.3|184429.3|184546.7|184421.7|184554.3|184429.3|184543.4|184418.4|10
1722256640000|2024-07-29 12:37:20|184548.4|184423.4|184554|184429|184555.1|184430.1|184546.7|184421.7|13
1722256650000|2024-07-29 12:37:30|184554.1|184429.1|184552.3|184427.3|184554.1|184429.1|184546.9|184421.9|12
1722256660000|2024-07-29 12:37:40|184554.3|184429.3|184553.5|184428.5|184554.3|184429.3|184553.5|184428.5|3
1722256670000|2024-07-29 12:37:50|184554.5|184429.5|184598.8|184473.8|184599.9|184474.9|184554.5|184429.5|13
1722256680000|2024-07-29 12:38:00|184599.4|184474.4|184602.7|184477.7|184606.2|184481.2|184569.2|184444.2|25
1722256690000|2024-07-29 12:38:10|184606.3|184481.3|184604.8|184479.8|184606.3|184481.3|184601.8|184476.8|24
1722256700000|2024-07-29 12:38:20|184604.7|184479.7|184602.5|184477.5|184604.7|184479.7|184602.2|184477.2|18
1722256710000|2024-07-29 12:38:30|184602.4|184477.4|184625.4|184500.4|184626|184501|184602.3|184477.3|23
1722256720000|2024-07-29 12:38:40|184625.5|184500.5|184628.2|184503.2|184634.1|184509.1|184625.5|184500.5|21
1722256730000|2024-07-29 12:38:50|184628.3|184503.3|184627|184502|184628.4|184503.4|184626.5|184501.5|15
1722256740000|2024-07-29 12:39:00|184626.5|184501.5|184626.3|184501.3|184626.5|184501.5|184626|184501|7
1722256750000|2024-07-29 12:39:10|184626.4|184501.4|184625.7|184500.7|184630.6|184505.6|184623.2|184498.2|11
1722256760000|2024-07-29 12:39:20|184626.2|184501.2|184626.5|184501.5|184627.2|184502.2|184625.6|184500.6|10
1722256770000|2024-07-29 12:39:30|184627.9|184502.9|184610.3|184485.3|184654.3|184529.3|184610.3|184485.3|18
1722256780000|2024-07-29 12:39:40|184609.4|184484.4|184585.5|184460.5|184610.3|184485.3|184579.8|184454.8|15
1722256790000|2024-07-29 12:39:50|184585.7|184460.7|184585.1|184460.1|184587.3|184462.3|184582.6|184457.6|16
1722256800000|2024-07-29 12:40:00|184587.7|184462.7|184547.1|184422.1|184587.9|184462.9|184547.1|184422.1|13
1722256810000|2024-07-29 12:40:10|184547.9|184422.9|184532.7|184407.7|184547.9|184422.9|184529.8|184404.8|31
1722256820000|2024-07-29 12:40:20|184532.9|184407.9|184533.1|184408.1|184534.8|184409.8|184529|184404|17
1722256830000|2024-07-29 12:40:30|184531.4|184406.4|184535.7|184410.7|184538.4|184413.4|184531.1|184406.1|22
1722256840000|2024-07-29 12:40:40|184535.8|184410.8|184529.9|184404.9|184537.2|184412.2|184529.3|184404.3|17
1722256850000|2024-07-29 12:40:50|184529.3|184404.3|184490.2|184365.2|184529.3|184404.3|184483.8|184358.8|26
1722256860000|2024-07-29 12:41:00|184490.5|184365.5|184475.4|184350.4|184503.3|184378.3|184474.7|184349.7|36
1722256870000|2024-07-29 12:41:10|184475.1|184350.1|184478.3|184353.3|184478.3|184353.3|184475.1|184350.1|10
1722256880000|2024-07-29 12:41:20|184478.4|184353.4|184477.9|184352.9|184478.4|184353.4|184475.5|184350.5|7
1722256890000|2024-07-29 12:41:30|184476.8|184351.8|184533.4|184408.4|184533.8|184408.8|184476.8|184351.8|18
1722256900000|2024-07-29 12:41:40|184533.5|184408.5|184528|184403|184534.1|184409.1|184528|184403|21
1722256910000|2024-07-29 12:41:50|184528.1|184403.1|184527.5|184402.5|184528.3|184403.3|184527.5|184402.5|7
1722256920000|2024-07-29 12:42:00|184527.6|184402.6|184530.3|184405.3|184532.1|184407.1|184526|184401|24
1722256930000|2024-07-29 12:42:10|184528.3|184403.3|184528.4|184403.4|184534.1|184409.1|184528.3|184403.3|16
1722256940000|2024-07-29 12:42:20|184526.8|184401.8|184550.7|184425.7|184550.7|184467.3|184509.1|184384.1|27
1722256950000|2024-07-29 12:42:30|184551.4|184426.4|184542.6|184417.6|184553.6|184428.6|184540.8|184415.8|18
1722256960000|2024-07-29 12:42:40|184584.4|184459.4|184604.5|184479.5|184609.4|184484.4|184584.4|184459.4|23
1722256970000|2024-07-29 12:42:50|184603.4|184478.4|184591.3|184466.3|184603.4|184478.4|184591.3|184466.3|13
1722256980000|2024-07-29 12:43:00|184592.5|184467.5|184608.7|184483.7|184615.1|184490.1|184592.5|184467.5|13
1722256990000|2024-07-29 12:43:10|184609.4|184484.4|184611.3|184486.3|184612.7|184487.7|184608.4|184483.4|15
1722257000000|2024-07-29 12:43:20|184611.4|184486.4|184642.2|184517.2|184643.2|184518.2|184611.4|184486.4|18
1722257010000|2024-07-29 12:43:30|184643.1|184518.1|184653.4|184528.4|184655.4|184530.4|184643.1|184518.1|10
1722257020000|2024-07-29 12:43:40|184653.2|184528.2|184640.8|184515.8|184653.2|184528.2|184640.8|184515.8|10
1722257030000|2024-07-29 12:43:50|184644.7|184519.7|184657.1|184532.1|184657.1|184532.1|184643.7|184518.7|15
1722257040000|2024-07-29 12:44:00|184660.2|184535.2|184659.5|184534.5|184661.1|184536.1|184658.8|184533.8|13
1722257050000|2024-07-29 12:44:10|184660.4|184535.4|184649|184524|184666.2|184541.2|184638.7|184513.7|25
1722257060000|2024-07-29 12:44:20|184644.7|184519.7|184649.6|184524.6|184651.4|184526.4|184643.5|184518.5|15
1722257070000|2024-07-29 12:44:30|184649.7|184524.7|184650.7|184525.7|184653.4|184528.4|184646.1|184521.1|17
1722257080000|2024-07-29 12:44:40|184650.4|184525.4|184650.5|184525.5|184652.7|184527.7|184647.8|184522.8|19
1722257090000|2024-07-29 12:44:50|184651|184526|184644.1|184519.1|184653.2|184528.2|184643.8|184518.8|15
1722257100000|2024-07-29 12:45:00|184643.4|184518.4|184617.6|184567.6|184658.1|184578.5|184617.6|184518.4|18
1722257110000|2024-07-29 12:45:10|184620.5|184570.5|184618.8|184568.8|184620.7|184570.7|184617.7|184567.7|8
1722257120000|2024-07-29 12:45:20|184619.8|184569.8|184684.8|184634.8|184684.8|184634.8|184619.1|184569.1|17
1722257130000|2024-07-29 12:45:30|184718|184593|184706.6|184656.6|184742.8|184657.6|184700.3|184593|25
1722257140000|2024-07-29 12:45:40|184707.5|184657.5|184782.5|184657.5|184791.6|184666.6|184707.5|184656.8|17
1722257150000|2024-07-29 12:45:50|184782.8|184657.8|184731.9|184606.9|184802.1|184677.1|184730.3|184605.3|27
1722257160000|2024-07-29 12:46:00|184732.7|184607.7|184744.2|184619.2|184749.4|184624.4|184730.8|184605.8|11
1722257170000|2024-07-29 12:46:10|184741.8|184616.8|184746.2|184621.2|184746.2|184621.2|184738|184613|17
1722257180000|2024-07-29 12:46:20|184744.8|184619.8|184776|184651|184777.1|184652.1|184742.8|184617.8|13
1722257190000|2024-07-29 12:46:30|184775.9|184650.9|184778.1|184653.1|184778.4|184653.4|184775.3|184650.3|9
1722257200000|2024-07-29 12:46:40|184778.3|184653.3|184776.3|184651.3|184785.1|184660.1|184772.4|184647.4|15
1722257210000|2024-07-29 12:46:50|184775.9|184650.9|184773.5|184648.5|184777.1|184652.1|184772.3|184647.3|16
1722257220000|2024-07-29 12:47:00|184773.7|184648.7|184771.5|184646.5|184773.7|184648.7|184770.2|184645.2|18
1722257230000|2024-07-29 12:47:10|184771.6|184646.6|184775|184650|184777.8|184652.8|184771.6|184646.6|7
1722257240000|2024-07-29 12:47:20|184776.9|184651.9|184798.8|184673.8|184804.5|184679.5|184776.9|184651.9|18
1722257250000|2024-07-29 12:47:30|184799|184674|184812.5|184687.5|184814.9|184689.9|184799|184674|16
1722257260000|2024-07-29 12:47:40|184811.3|184686.3|184817.6|184692.6|184823.5|184698.5|184811.3|184686.3|29
1722257270000|2024-07-29 12:47:50|184819.5|184694.5|184843.5|184718.5|184851.4|184726.4|184819.2|184694.2|22
1722257280000|2024-07-29 12:48:00|184844.4|184719.4|184844.2|184719.2|184844.7|184719.7|184844|184719|4
1722257290000|2024-07-29 12:48:10|184844.5|184719.5|184851.2|184726.2|184857.5|184732.5|184844.5|184719.5|13
1722257300000|2024-07-29 12:48:20|184850.6|184725.6|184865.2|184740.2|184867.1|184742.1|184850.6|184725.6|24
1722257310000|2024-07-29 12:48:30|184864.7|184739.7|184869.4|184744.4|184882.8|184757.8|184861.6|184736.6|23
1722257320000|2024-07-29 12:48:40|184869.9|184744.9|184868.2|184743.2|184874.7|184749.7|184864.6|184739.6|19
1722257330000|2024-07-29 12:48:50|184869.3|184744.3|184853.2|184728.2|184869.3|184744.3|184850.2|184725.2|21
1722257340000|2024-07-29 12:49:00|184855.2|184730.2|184854|184729|184862|184737|184848.1|184723.1|22
1722257350000|2024-07-29 12:49:10|184852.4|184727.4|184858.5|184733.5|184858.5|184733.5|184852.4|184727.4|14
1722257360000|2024-07-29 12:49:20|184858.2|184733.2|184858.2|184733.2|184858.6|184733.6|184858.2|184733.2|4
1722257370000|2024-07-29 12:49:30|184860.4|184735.4|184864.6|184739.6|184864.6|184739.6|184860.4|184735.4|10
1722257380000|2024-07-29 12:49:40|184863.6|184738.6|184870.8|184745.8|184874.8|184749.8|184863.6|184738.6|19
1722257390000|2024-07-29 12:49:50|184871.5|184746.5|184866|184741|184871.5|184746.5|184866|184741|15
1722257400000|2024-07-29 12:50:00|184865.6|184740.6|184867.2|184742.2|184869.1|184744.1|184855|184730|19
1722257410000|2024-07-29 12:50:10|184867.3|184742.3|184835.5|184710.5|184870.1|184745.1|184829|184704|20
1722257420000|2024-07-29 12:50:20|184835.2|184710.2|184832.1|184707.1|184841.5|184716.5|184832.1|184707.1|15
1722257430000|2024-07-29 12:50:30|184832.2|184707.2|184838|184713|184838|184713|184831.6|184706.6|10
1722257440000|2024-07-29 12:50:40|184837.6|184712.6|184839.1|184714.1|184839.1|184714.1|184833.1|184708.1|9
1722257450000|2024-07-29 12:50:50|184839.9|184714.9|184846|184721|184851.4|184726.4|184839.9|184714.9|15
1722257460000|2024-07-29 12:51:00|184845.6|184720.6|184818|184693|184845.6|184720.6|184809.5|184684.5|16
1722257470000|2024-07-29 12:51:10|184819|184694|184831|184706|184836.7|184711.7|184816.9|184691.9|26
1722257480000|2024-07-29 12:51:20|184831.8|184706.8|184833.3|184708.3|184833.8|184708.8|184830.5|184705.5|14
1722257490000|2024-07-29 12:51:30|184833|184708|184834.3|184709.3|184840.4|184715.4|184822.2|184697.2|25
1722257500000|2024-07-29 12:51:40|184835|184710|184854.9|184729.9|184855.4|184730.4|184835|184710|21
1722257510000|2024-07-29 12:51:50|184855.9|184730.9|184854.1|184729.1|184855.9|184730.9|184852.7|184727.7|8
1722257520000|2024-07-29 12:52:00|184854.9|184729.9|184853.4|184728.4|184857.1|184732.1|184853.4|184728.4|10
1722257530000|2024-07-29 12:52:10|184852.6|184727.6|184848.9|184723.9|184852.6|184727.6|184848.5|184723.5|3
1722257540000|2024-07-29 12:52:20|184848.1|184723.1|184844.2|184719.2|184849|184724|184820.2|184695.2|21
1722257550000|2024-07-29 12:52:30|184845.7|184720.7|184841.2|184716.2|184848|184723|184839.5|184714.5|25
1722257560000|2024-07-29 12:52:40|184841.1|184716.1|184826.3|184701.3|184841.1|184716.1|184821.6|184696.6|17
1722257570000|2024-07-29 12:52:50|184825.7|184700.7|184835.2|184710.2|184835.2|184710.2|184824.4|184699.4|16
1722257580000|2024-07-29 12:53:00|184834.8|184709.8|184831.2|184706.2|184836|184711|184830.3|184705.3|11
1722257590000|2024-07-29 12:53:10|184830.2|184705.2|184831.6|184706.6|184833.9|184708.9|184829.5|184704.5|13
1722257600000|2024-07-29 12:53:20|184830.7|184705.7|184828.1|184703.1|184831.5|184706.5|184825.4|184700.4|23
1722257610000|2024-07-29 12:53:30|184828.2|184703.2|184845.8|184720.8|184847.9|184722.9|184827|184702|18
1722257620000|2024-07-29 12:53:40|184846.2|184721.2|184847.2|184722.2|184847.7|184722.7|184846|184721|13
1722257630000|2024-07-29 12:53:50|184846.9|184721.9|184853.1|184728.1|184853.1|184728.1|184846.5|184721.5|11
1722257640000|2024-07-29 12:54:00|184852.8|184727.8|184850.5|184725.5|184852.8|184727.8|184850.5|184725.5|5
1722257650000|2024-07-29 12:54:10|184849.8|184724.8|184851|184726|184851|184726|184845.8|184720.8|11
1722257660000|2024-07-29 12:54:20|184851.5|184726.5|184882.3|184757.3|184886.3|184761.3|184851.3|184726.3|20
1722257670000|2024-07-29 12:54:30|184884.4|184759.4|184895.6|184770.6|184898.8|184773.8|184884.4|184759.4|19
1722257680000|2024-07-29 12:54:40|184892.2|184767.2|184890.8|184765.8|184896.1|184771.1|184886.8|184761.8|20
1722257690000|2024-07-29 12:54:50|184890.7|184765.7|184886.6|184761.6|184890.7|184765.7|184886.6|184761.6|16
1722257700000|2024-07-29 12:55:00|184886|184761|184904.6|184779.6|184904.6|184779.6|184885.7|184760.7|30
1722257710000|2024-07-29 12:55:10|184905.2|184780.2|184908.1|184783.1|184908.3|184783.3|184905.2|184780.2|9
1722257720000|2024-07-29 12:55:20|184908.7|184783.7|184943.6|184818.6|184951.9|184826.9|184908.7|184783.7|23
1722257730000|2024-07-29 12:55:30|184943.3|184818.3|184943.8|184818.8|184944.6|184819.6|184943.3|184818.3|10
1722257740000|2024-07-29 12:55:40|184942.7|184817.7|184911.8|184786.8|184942.7|184817.7|184909.3|184784.3|15
1722257750000|2024-07-29 12:55:50|184910.9|184785.9|184914.9|184789.9|184919.4|184794.4|184910.9|184785.9|14
1722257760000|2024-07-29 12:56:00|184917.9|184792.9|184913.2|184788.2|184917.9|184792.9|184912.6|184787.6|15
1722257770000|2024-07-29 12:56:10|184912.8|184787.8|184901.9|184776.9|184914.8|184789.8|184901.1|184776.1|19
1722257780000|2024-07-29 12:56:20|184902|184777|184858.1|184733.1|184902|184777|184856.6|184731.6|17
1722257790000|2024-07-29 12:56:30|184858.8|184733.8|184934|184809|184934|184809|184858.8|184733.8|27
1722257800000|2024-07-29 12:56:40|184936.9|184811.9|184958.2|184833.2|184958.2|184833.2|184936.9|184811.9|20
1722257810000|2024-07-29 12:56:50|184958.4|184833.4|184946.7|184821.7|184958.4|184833.4|184946.3|184821.3|7
1722257820000|2024-07-29 12:57:00|184947.5|184822.5|184967.3|184842.3|184968.9|184843.9|184947.5|184822.5|26
1722257830000|2024-07-29 12:57:10|184967.4|184842.4|184965.9|184840.9|184973.9|184848.9|184956.3|184831.3|27
1722257840000|2024-07-29 12:57:20|184964.6|184839.6|184986.4|184861.4|184988|184863|184964.6|184839.6|22
1722257850000|2024-07-29 12:57:30|184986|184861|185045.6|184920.6|185047.5|184922.5|184986|184861|26
1722257860000|2024-07-29 12:57:40|185046.5|184921.5|185040.4|184915.4|185047.9|184922.9|185039.4|184914.4|15
1722257870000|2024-07-29 12:57:50|185040.5|184915.5|185063.7|184938.7|185075.4|184950.4|185040.5|184915.5|26
1722257880000|2024-07-29 12:58:00|185063.3|184938.3|185090.7|184965.7|185094.5|184969.5|185058.2|184933.2|27
1722257890000|2024-07-29 12:58:10|185088.4|184963.4|185073|184948|185089.9|184964.9|185073|184948|16
1722257900000|2024-07-29 12:58:20|185072|184947|185116.1|184991.1|185116.1|184991.1|185072|184947|25
1722257910000|2024-07-29 12:58:30|185115.2|184990.2|185145.6|185020.6|185148.3|185023.3|185115.2|184990.2|25
1722257920000|2024-07-29 12:58:40|185147.4|185022.4|185158.4|185033.4|185161.6|185036.6|185146.3|185021.3|25
1722257930000|2024-07-29 12:58:50|185156.1|185031.1|185127.2|185002.2|185156.1|185031.1|185125.4|185000.4|23
1722257940000|2024-07-29 12:59:00|185126.4|185001.4|185129.8|185004.8|185160|185035|185126.3|185001.3|23
1722257950000|2024-07-29 12:59:10|185130.2|185005.2|185125.3|185000.3|185130.9|185005.9|185112.2|184987.2|26
1722257960000|2024-07-29 12:59:20|185123|184998|185131.7|185006.7|185145.2|185020.2|185123|184998|24
1722257970000|2024-07-29 12:59:30|185132.2|185007.2|185125.3|185000.3|185132.2|185007.2|185099|184974|25
1722257980000|2024-07-29 12:59:40|185127|185002|185175.7|185050.7|185184.8|185059.8|185127|185002|27
1722257990000|2024-07-29 12:59:50|185175|185050|185169.3|185044.3|185177.3|185052.3|185166.2|185041.2|35
1722258000000|2024-07-29 13:00:00|185170.3|185045.3|185195.1|185070.1|185195.1|185070.1|185169.5|185044.5|29
1722258010000|2024-07-29 13:00:10|185195.7|185070.7|185251|185126|185251.1|185126.1|185195.7|185070.7|31
1722258020000|2024-07-29 13:00:20|185249.7|185124.7|185351.9|185226.9|185351.9|185226.9|185248.6|185123.6|33
1722258030000|2024-07-29 13:00:30|185351.8|185226.8|185299.6|185174.6|185357.8|185232.8|185298.6|185173.6|35
1722258040000|2024-07-29 13:00:40|185299.5|185174.5|185302.4|185177.4|185302.7|185177.7|185277.2|185152.2|22
1722258050000|2024-07-29 13:00:50|185297.2|185172.2|185304.2|185179.2|185304.2|185179.2|185290.2|185165.2|27
1722258060000|2024-07-29 13:01:00|185304.9|185179.9|185293.5|185168.5|185305.4|185180.4|185293.3|185168.3|14
1722258070000|2024-07-29 13:01:10|185293.8|185168.8|185300.1|185175.1|185302.6|185177.6|185293.4|185168.4|19
1722258080000|2024-07-29 13:01:20|185297|185172|185331.5|185206.5|185348.8|185223.8|185297|185172|23
1722258090000|2024-07-29 13:01:30|185331.1|185206.1|185442|185317|185442.7|185317.7|185315.6|185190.6|33
1722258100000|2024-07-29 13:01:40|185443.5|185318.5|185479.5|185354.5|185479.5|185354.5|185431.5|185306.5|24
1722258110000|2024-07-29 13:01:50|185477.9|185352.9|185484.8|185359.8|185496.6|185371.6|185477.9|185352.9|22
1722258120000|2024-07-29 13:02:00|185485.2|185360.2|185483.3|185358.3|185494.4|185369.4|185482.7|185357.7|20
1722258130000|2024-07-29 13:02:10|185469|185344|185490.6|185365.6|185493.3|185368.3|185451|185326|20
1722258140000|2024-07-29 13:02:20|185485.6|185360.6|185500|185375|185501.6|185376.6|185476.9|185351.9|26
1722258150000|2024-07-29 13:02:30|185500.2|185375.2|185467.9|185417.9|185506.5|185426.4|185463.6|185338.6|25
1722258160000|2024-07-29 13:02:40|185467.4|185417.4|185477.9|185352.9|185490.6|185418.1|185467.4|185351.9|13
1722258170000|2024-07-29 13:02:50|185478.8|185353.8|185483.2|185358.2|185486.2|185361.2|185478.8|185353.8|12
1722258180000|2024-07-29 13:03:00|185482.4|185357.4|185431.4|185306.4|185484.8|185359.8|185411.3|185286.3|22
1722258190000|2024-07-29 13:03:10|185432.1|185307.1|185417.6|185292.6|185458.7|185333.7|185402.9|185277.9|32
1722258200000|2024-07-29 13:03:20|185418.9|185293.9|185418.1|185293.1|185420.3|185295.3|185405.3|185280.3|24
1722258210000|2024-07-29 13:03:30|185418.6|185293.6|185418.4|185293.4|185419.8|185294.8|185408.6|185283.6|22
1722258220000|2024-07-29 13:03:40|185417.5|185292.5|185371.6|185246.6|185421.1|185296.1|185369.7|185244.7|13
1722258230000|2024-07-29 13:03:50|185371.7|185246.7|185354.2|185229.2|185371.7|185246.7|185345.4|185220.4|33
1722258240000|2024-07-29 13:04:00|185354.7|185229.7|185350.5|185225.5|185361.3|185236.3|185339.8|185214.8|34
1722258250000|2024-07-29 13:04:10|185350.7|185225.7|185359.4|185234.4|185359.4|185234.4|185350.7|185225.7|10
1722258260000|2024-07-29 13:04:20|185363|185238|185405.1|185280.1|185411.9|185286.9|185363|185238|32
1722258270000|2024-07-29 13:04:30|185403.3|185278.3|185409.9|185284.9|185410.5|185285.5|185402.8|185277.8|16
1722258280000|2024-07-29 13:04:40|185410.5|185285.5|185404.4|185279.4|185412|185287|185403.5|185278.5|25
1722258290000|2024-07-29 13:04:50|185405.6|185280.6|185411.7|185286.7|185411.7|185286.7|185404.8|185279.8|16
1722258300000|2024-07-29 13:05:00|185408.8|185283.8|185445.6|185320.6|185452.1|185327.1|185406.2|185281.2|23
1722258310000|2024-07-29 13:05:10|185445.8|185320.8|185441.3|185316.3|185448|185323|185441.3|185316.3|15
1722258320000|2024-07-29 13:05:20|185440.4|185315.4|185439.8|185314.8|185440.8|185315.8|185439|185314|10
1722258330000|2024-07-29 13:05:30|185437.8|185312.8|185397.4|185272.4|185440.6|185315.6|185396.5|185271.5|13
1722258340000|2024-07-29 13:05:40|185397|185272|185394.3|185269.3|185398.2|185273.2|185393.2|185268.2|11
1722258350000|2024-07-29 13:05:50|185394.5|185269.5|185395.2|185270.2|185395.2|185270.2|185393.3|185268.3|6
1722258360000|2024-07-29 13:06:00|185393.6|185268.6|185392.9|185267.9|185393.7|185268.7|185387.1|185262.1|17
1722258370000|2024-07-29 13:06:10|185393.2|185268.2|185373.3|185248.3|185393.7|185268.7|185372.4|185247.4|19
1722258380000|2024-07-29 13:06:20|185374.6|185249.6|185438.4|185313.4|185438.4|185313.4|185369.4|185244.4|18
1722258390000|2024-07-29 13:06:30|185433.5|185308.5|185400.9|185275.9|185436.9|185311.9|185398.4|185273.4|30
1722258400000|2024-07-29 13:06:40|185401.4|185276.4|185360.5|185235.5|185401.4|185276.4|185358.7|185233.7|22
1722258410000|2024-07-29 13:06:50|185361|185236|185388.2|185263.2|185395|185270|185359.7|185234.7|25
1722258420000|2024-07-29 13:07:00|185388.3|185263.3|185386.4|185261.4|185392.7|185267.7|185373.4|185248.4|26
1722258430000|2024-07-29 13:07:10|185388.1|185263.1|185367.3|185242.3|185388.1|185263.1|185366.5|185241.5|14
1722258440000|2024-07-29 13:07:20|185365.2|185240.2|185413.9|185288.9|185415.2|185290.2|185365.2|185240.2|18
1722258450000|2024-07-29 13:07:30|185414.4|185289.4|185445.7|185320.7|185447.4|185322.4|185400.5|185275.5|23
1722258460000|2024-07-29 13:07:40|185446|185321|185434.3|185309.3|185449.6|185324.6|185434|185309|18
1722258470000|2024-07-29 13:07:50|185434.4|185309.4|185441.9|185316.9|185441.9|185316.9|185433.9|185308.9|18
1722258480000|2024-07-29 13:08:00|185440.7|185315.7|185483.1|185358.1|185484.7|185359.7|185440.7|185315.7|19
1722258490000|2024-07-29 13:08:10|185482.9|185357.9|185481.4|185356.4|185486.5|185361.5|185478.1|185353.1|19
1722258500000|2024-07-29 13:08:20|185481.5|185356.5|185445.5|185320.5|185482.8|185357.8|185428.9|185303.9|24
1722258510000|2024-07-29 13:08:30|185446|185321|185498.1|185373.1|185498.1|185373.1|185445.5|185320.5|24
1722258520000|2024-07-29 13:08:40|185497|185372|185494.3|185369.3|185501.5|185376.5|185494.3|185369.3|15
1722258530000|2024-07-29 13:08:50|185494.5|185369.5|185488.9|185363.9|185502.6|185377.6|185488.9|185363.9|18
1722258540000|2024-07-29 13:09:00|185490.1|185365.1|185488.8|185363.8|185491.6|185366.6|185488.8|185363.8|7
1722258550000|2024-07-29 13:09:10|185489|185364|185469.3|185344.3|185494.6|185369.6|185469.2|185344.2|24
1722258560000|2024-07-29 13:09:20|185469.4|185344.4|185447.9|185322.9|185469.6|185344.6|185445.7|185320.7|19
1722258570000|2024-07-29 13:09:30|185433|185308|185442.2|185317.2|185457.1|185332.1|185405.9|185280.9|32
1722258580000|2024-07-29 13:09:40|185438.7|185313.7|185402.8|185277.8|185444|185319|185402.4|185277.4|29
1722258590000|2024-07-29 13:09:50|185402.9|185277.9|185404.2|185279.2|185404.5|185279.5|185402.4|185277.4|26
1722258600000|2024-07-29 13:10:00|185403.6|185278.6|185408.5|185283.5|185412.2|185287.2|185403.1|185278.1|17
1722258610000|2024-07-29 13:10:10|185408.2|185283.2|185416.5|185291.5|185423.6|185298.6|185396|185271|22
1722258620000|2024-07-29 13:10:20|185416.8|185291.8|185409.4|185284.4|185416.8|185291.8|185408.3|185283.3|25
1722258630000|2024-07-29 13:10:30|185410|185285|185413.6|185288.6|185413.8|185288.8|185406.1|185281.1|32
1722258640000|2024-07-29 13:10:40|185410.7|185285.7|185412.6|185287.6|185413.3|185288.3|185407.8|185282.8|32
1722258650000|2024-07-29 13:10:50|185412|185287|185490.2|185365.2|185490.2|185365.2|185412|185287|30
1722258660000|2024-07-29 13:11:00|185489.5|185364.5|185470.7|185345.7|185489.5|185364.5|185462.1|185337.1|24
1722258670000|2024-07-29 13:11:10|185472.1|185347.1|185465.3|185340.3|185472.1|185347.1|185464.7|185339.7|21
1722258680000|2024-07-29 13:11:20|185465.8|185340.8|185475.6|185350.6|185475.6|185350.6|185465.3|185340.3|16
1722258690000|2024-07-29 13:11:30|185471.6|185346.6|185461|185336|185471.6|185346.6|185456.5|185331.5|11
1722258700000|2024-07-29 13:11:40|185461.2|185336.2|185431.6|185306.6|185462.6|185337.6|185427.7|185302.7|19
1722258710000|2024-07-29 13:11:50|185432.1|185307.1|185428.7|185303.7|185432.5|185307.5|185401.2|185276.2|25
1722258720000|2024-07-29 13:12:00|185429|185304|185460.7|185335.7|185463.4|185338.4|185427.5|185302.5|22
1722258730000|2024-07-29 13:12:10|185460.6|185335.6|185487.3|185362.3|185489.1|185364.1|185459.7|185334.7|22
1722258740000|2024-07-29 13:12:20|185488.2|185363.2|185474.9|185349.9|185490.2|185365.2|185462.2|185337.2|22
1722258750000|2024-07-29 13:12:30|185475|185350|185491.8|185366.8|185494.5|185369.5|185475|185350|16
1722258760000|2024-07-29 13:12:40|185491.9|185366.9|185492.8|185367.8|185492.8|185367.8|185489.8|185364.8|13
1722258770000|2024-07-29 13:12:50|185492.7|185367.7|185477.8|185352.8|185492.7|185367.7|185474.1|185349.1|18
1722258780000|2024-07-29 13:13:00|185476.6|185351.6|185485|185360|185491|185366|185476.6|185351.6|13
1722258790000|2024-07-29 13:13:10|185485.2|185360.2|185495.2|185370.2|185502.8|185377.8|185485|185360|29
1722258800000|2024-07-29 13:13:20|185496|185371|185462.5|185412.5|185503.8|185428.3|185462.5|185370.8|22
1722258810000|2024-07-29 13:13:30|185461.7|185411.7|185493.7|185368.7|185493.7|185412.5|185455.6|185368.7|19
1722258820000|2024-07-29 13:13:40|185493.3|185368.3|185493.2|185368.2|185493.3|185368.3|185492.1|185367.1|5
1722258830000|2024-07-29 13:13:50|185494.2|185369.2|185495.4|185370.4|185496.2|185371.2|185494|185369|9
1722258840000|2024-07-29 13:14:00|185495.5|185370.5|185461.1|185336.1|185496.7|185403.4|185421.8|185332.6|21
1722258850000|2024-07-29 13:14:10|185461|185336|185398.6|185273.6|185461.3|185336.3|185394.5|185269.5|20
1722258860000|2024-07-29 13:14:20|185398.7|185273.7|185359.7|185234.7|185398.7|185273.7|185358.3|185233.3|21
1722258870000|2024-07-29 13:14:30|185360.1|185235.1|185366|185241|185391.5|185266.5|185359.4|185234.4|24
1722258880000|2024-07-29 13:14:40|185367.7|185242.7|185331.8|185206.8|185368.6|185243.6|185330.1|185205.1|26
1722258890000|2024-07-29 13:14:50|185330.7|185205.7|185336.6|185211.6|185337|185212|185328|185203|18
1722258900000|2024-07-29 13:15:00|185333.1|185208.1|185353.5|185228.5|185392.4|185267.4|185333.1|185208.1|34
1722258910000|2024-07-29 13:15:10|185353.1|185228.1|185316.2|185191.2|185353.1|185228.1|185291.4|185166.4|23
1722258920000|2024-07-29 13:15:20|185316|185191|185317.2|185192.2|185318.1|185193.1|185312.8|185187.8|19
1722258930000|2024-07-29 13:15:30|185317.6|185192.6|185316.1|185191.1|185318.7|185193.7|185315.7|185190.7|20
1722258940000|2024-07-29 13:15:40|185315.8|185190.8|185316.3|185191.3|185316.6|185191.6|185314.4|185189.4|26
1722258950000|2024-07-29 13:15:50|185316.7|185191.7|185330.2|185205.2|185338.1|185213.1|185316.5|185191.5|27
1722258960000|2024-07-29 13:16:00|185330.8|185205.8|185330.6|185205.6|185332.3|185207.3|185323.8|185198.8|31
1722258970000|2024-07-29 13:16:10|185329|185204|185328.2|185203.2|185329.4|185204.4|185325.8|185200.8|24
1722258980000|2024-07-29 13:16:20|185330.9|185205.9|185298.8|185173.8|185330.9|185205.9|185284.9|185159.9|21
1722258990000|2024-07-29 13:16:30|185299.4|185174.4|185304.2|185179.2|185305|185180|185299|185174|14
1722259000000|2024-07-29 13:16:40|185308|185183|185289|185164|185308|185183|185287.1|185162.1|21
1722259010000|2024-07-29 13:16:50|185290.2|185165.2|185247.2|185122.2|185295.5|185170.5|185247.2|185122.2|20
1722259020000|2024-07-29 13:17:00|185248|185123|185246.9|185121.9|185249.8|185124.8|185246.9|185121.9|11
1722259030000|2024-07-29 13:17:10|185237.9|185112.9|185242.7|185117.7|185242.7|185117.7|185227.3|185102.3|18
1722259040000|2024-07-29 13:17:20|185241.3|185116.3|185231.2|185106.2|185242.6|185117.6|185216.1|185091.1|15
1722259050000|2024-07-29 13:17:30|185232.5|185107.5|185203|185078|185232.5|185127.8|185177.2|185077.3|21
1722259060000|2024-07-29 13:17:40|185204.4|185079.4|185176.8|185051.8|185222.6|185097.6|185176.8|185051.8|22
1722259070000|2024-07-29 13:17:50|185178.4|185053.4|185195.2|185070.2|185195.2|185070.2|185178.4|185053.4|12
1722259080000|2024-07-29 13:18:00|185195.9|185070.9|185194.2|185069.2|185195.9|185070.9|185193.5|185068.5|6
1722259090000|2024-07-29 13:18:10|185193.5|185068.5|185196.9|185071.9|185196.9|185071.9|185193.5|185068.5|10
1722259100000|2024-07-29 13:18:20|185196.5|185071.5|185209.6|185084.6|185213.4|185088.4|185193.7|185068.7|17
1722259110000|2024-07-29 13:18:30|185210.3|185085.3|185215.5|185090.5|185217|185134.4|185177.3|185085.3|14
1722259120000|2024-07-29 13:18:40|185216.3|185091.3|185181.4|185131.4|185229.6|185131.4|185174.9|185091.3|12
1722259130000|2024-07-29 13:18:50|185180.6|185130.6|185184.1|185134.1|185216.4|185137.3|185169.3|185083.8|18
1722259140000|2024-07-29 13:19:00|185186|185136|185207.2|185082.2|185207.8|185136|185178.1|185081.1|14
1722259150000|2024-07-29 13:19:10|185207.5|185082.5|185205.5|185080.5|185208.4|185083.4|185204.8|185079.8|12
1722259160000|2024-07-29 13:19:20|185206|185081|185153.6|185103.6|185206.6|185104.2|185143.8|185079.9|13
1722259170000|2024-07-29 13:19:30|185155.1|185105.1|185196.9|185071.9|185196.9|185114.5|185155.1|185071.9|7
1722259180000|2024-07-29 13:19:40|185195.7|185070.7|185208.3|185083.3|185208.3|185083.3|185195.7|185070.7|18
1722259190000|2024-07-29 13:19:50|185208.6|185083.6|185216.7|185091.7|185226.9|185133.4|185183.4|185083.6|16
1722259200000|2024-07-29 13:20:00|185217.7|185092.7|185211.2|185086.2|185222.9|185097.9|185209.5|185084.5|21
1722259210000|2024-07-29 13:20:10|185211.1|185086.1|185256.8|185131.8|185261|185150.2|185195.8|185086.1|23
1722259220000|2024-07-29 13:20:20|185256.9|185131.9|185259|185134|185259|185134|185255.7|185130.7|16
1722259230000|2024-07-29 13:20:30|185259.2|185134.2|185253.9|185128.9|185259.2|185134.2|185247.7|185122.7|29
1722259240000|2024-07-29 13:20:40|185253.8|185128.8|185199.2|185074.2|185253.9|185128.9|185199.2|185074.2|28
1722259250000|2024-07-29 13:20:50|185202.2|185077.2|185256.3|185131.3|185263.5|185138.5|185202.2|185077.2|32
1722259260000|2024-07-29 13:21:00|185257.4|185132.4|185251.6|185126.6|185260.3|185135.3|185251.6|185126.6|27
1722259270000|2024-07-29 13:21:10|185251.7|185126.7|185272.1|185147.1|185273.7|185148.7|185251.5|185126.5|22
1722259280000|2024-07-29 13:21:20|185274.9|185149.9|185283.7|185158.7|185284.2|185159.2|185274.4|185149.4|13
1722259290000|2024-07-29 13:21:30|185285|185160|185279.2|185154.2|185285|185160|185278.4|185153.4|8
1722259300000|2024-07-29 13:21:40|185279.3|185154.3|185271.9|185146.9|185291.1|185166.1|185271.9|185146.9|10
1722259310000|2024-07-29 13:21:50|185271.4|185146.4|185276.9|185151.9|185277.3|185152.3|185267.7|185142.7|20
1722259320000|2024-07-29 13:22:00|185276.2|185151.2|185273.2|185148.2|185277|185152|185273.2|185148.2|9
1722259330000|2024-07-29 13:22:10|185273.6|185148.6|185278.2|185153.2|185279.1|185154.1|185273.5|185148.5|14
1722259340000|2024-07-29 13:22:20|185278.9|185153.9|185304.6|185179.6|185306.9|185181.9|185278.9|185153.9|23
1722259350000|2024-07-29 13:22:30|185305.3|185180.3|185304.4|185179.4|185307.6|185182.6|185295.2|185170.2|19
1722259360000|2024-07-29 13:22:40|185304.8|185179.8|185304.3|185179.3|185304.8|185179.8|185304|185179|4
1722259370000|2024-07-29 13:22:50|185304.2|185179.2|185281.8|185156.8|185304.2|185179.2|185274.5|185149.5|18
1722259380000|2024-07-29 13:23:00|185281.6|185156.6|185309.5|185184.5|185313.8|185188.8|185279|185154|21
1722259390000|2024-07-29 13:23:10|185309.4|185184.4|185310.2|185185.2|185312.5|185187.5|185306.6|185181.6|13
1722259400000|2024-07-29 13:23:20|185309.4|185184.4|185286.2|185161.2|185309.4|185184.4|185285.9|185160.9|18
1722259410000|2024-07-29 13:23:30|185286.1|185161.1|185307.7|185182.7|185310.6|185185.6|185285.5|185160.5|21
1722259420000|2024-07-29 13:23:40|185308|185183|185313.1|185188.1|185315.4|185190.4|185307.9|185182.9|7
1722259430000|2024-07-29 13:23:50|185310.7|185185.7|185305.5|185180.5|185310.7|185185.7|185304.9|185179.9|14
1722259440000|2024-07-29 13:24:00|185304.7|185179.7|185304.6|185179.6|185307.8|185182.8|185304.2|185179.2|11
1722259450000|2024-07-29 13:24:10|185304.5|185179.5|185277.1|185152.1|185304.5|185179.5|185276.7|185151.7|18
1722259460000|2024-07-29 13:24:20|185276.4|185151.4|185256.5|185131.5|185276.4|185151.4|185256.5|185131.5|16
1722259470000|2024-07-29 13:24:30|185256.6|185131.6|185263.9|185138.9|185265.1|185140.1|185255|185130|14
1722259480000|2024-07-29 13:24:40|185264.2|185139.2|185263.4|185138.4|185266.5|185141.5|185263.4|185138.4|6
1722259490000|2024-07-29 13:24:50|185264.2|185139.2|185263.6|185138.6|185275.5|185150.5|185263.6|185138.6|18
1722259500000|2024-07-29 13:25:00|185263.7|185138.7|185266.8|185141.8|185268.7|185143.7|185263.6|185138.6|19
1722259510000|2024-07-29 13:25:10|185265.7|185140.7|185279|185154|185279|185154|185265.7|185140.7|14
1722259520000|2024-07-29 13:25:20|185278.9|185153.9|185276.1|185151.1|185281.8|185156.8|185275.4|185150.4|17
1722259530000|2024-07-29 13:25:30|185277.4|185152.4|185277.6|185152.6|185277.7|185152.7|185275.4|185150.4|13
1722259540000|2024-07-29 13:25:40|185278.2|185153.2|185274|185149|185278.7|185153.7|185273.7|185148.7|14
1722259550000|2024-07-29 13:25:50|185276.7|185151.7|185287.7|185162.7|185299.9|185174.9|185276.7|185151.7|18
1722259560000|2024-07-29 13:26:00|185287.3|185162.3|185244.4|185119.4|185287.8|185162.8|185244|185119|11
1722259570000|2024-07-29 13:26:10|185243.9|185118.9|185240.3|185115.3|185244.1|185119.1|185238.5|185113.5|12
1722259580000|2024-07-29 13:26:20|185241.1|185116.1|185247.3|185122.3|185248.9|185123.9|185241.1|185116.1|14
1722259590000|2024-07-29 13:26:30|185246.9|185121.9|185255.5|185130.5|185275.7|185150.7|185246.9|185121.9|19
1722259600000|2024-07-29 13:26:40|185256.4|185131.4|185275.2|185150.2|185275.4|185150.4|185254.9|185129.9|11
1722259610000|2024-07-29 13:26:50|185275.3|185150.3|185273.8|185148.8|185277.2|185152.2|185273.7|185148.7|11
1722259620000|2024-07-29 13:27:00|185273.6|185148.6|185271.6|185146.6|185275|185150|185271.6|185146.6|7
1722259630000|2024-07-29 13:27:10|185246.6|185121.6|185245.6|185120.6|185246.8|185121.8|185245.6|185120.6|7
1722259640000|2024-07-29 13:27:20|185245.7|185120.7|185246.8|185121.8|185246.8|185121.8|185245.7|185120.7|6
1722259650000|2024-07-29 13:27:30|185245.9|185120.9|185249.4|185124.4|185250.5|185125.5|185245.5|185120.5|21
1722259660000|2024-07-29 13:27:40|185247.2|185122.2|185246.7|185121.7|185249|185124|185246.2|185121.2|14
1722259670000|2024-07-29 13:27:50|185248.6|185123.6|185244.3|185119.3|185248.6|185123.6|185244.3|185119.3|11
1722259680000|2024-07-29 13:28:00|185244.2|185119.2|185225.6|185100.6|185248.3|185123.3|185223.7|185098.7|18
1722259690000|2024-07-29 13:28:10|185226.1|185101.1|185289.1|185164.1|185303.2|185178.2|185213|185101.1|19
1722259700000|2024-07-29 13:28:20|185288.8|185163.8|185288.8|185163.8|185291.6|185166.6|185285|185160|14
1722259710000|2024-07-29 13:28:30|185288.7|185163.7|185286.1|185161.1|185289.8|185164.8|185286|185161|13
1722259720000|2024-07-29 13:28:40|185285.6|185160.6|185262.3|185137.3|185285.6|185160.6|185262.1|185137.1|17
1722259730000|2024-07-29 13:28:50|185262.8|185137.8|185248.7|185123.7|185270.3|185145.3|185248.7|185123.7|21
1722259740000|2024-07-29 13:29:00|185247.9|185122.9|185242.2|185117.2|185247.9|185122.9|185242.2|185117.2|4
1722259750000|2024-07-29 13:29:10|185229.3|185104.3|185240.8|185115.8|185241.8|185116.8|185229.3|185104.3|16
1722259760000|2024-07-29 13:29:20|185241|185116|185219.8|185094.8|185241|185116|185218.5|185093.5|24
1722259770000|2024-07-29 13:29:30|185220.7|185095.7|185220.4|185095.4|185222.1|185097.1|185217.7|185092.7|15
1722259780000|2024-07-29 13:29:40|185219.7|185094.7|185220.6|185095.6|185220.9|185095.9|185217.1|185092.1|10
1722259790000|2024-07-29 13:29:50|185221.9|185096.9|185232.1|185107.1|185233.5|185108.5|185221.9|185096.9|13
1722259800000|2024-07-29 13:30:00|185232.2|185107.2|185312.3|185187.3|185312.4|185187.4|185232.2|185107.2|29
1722259810000|2024-07-29 13:30:10|185312.7|185187.7|185309|185184|185321.8|185196.8|185309|185184|28
1722259820000|2024-07-29 13:30:20|185307.6|185182.6|185283.4|185158.4|185307.6|185182.6|185278|185153|14
1722259830000|2024-07-29 13:30:30|185275.6|185150.6|185282.1|185157.1|185336.1|185211.1|185275.6|185150.6|32
1722259840000|2024-07-29 13:30:40|185282|185157|185250.4|185125.4|185282.9|185157.9|185249.7|185124.7|31
1722259850000|2024-07-29 13:30:50|185250.8|185125.8|185245.7|185120.7|185271.5|185146.5|185243.9|185118.9|32
1722259860000|2024-07-29 13:31:00|185247.9|185122.9|185250.3|185125.3|185277.6|185152.6|185244.6|185119.6|36
1722259870000|2024-07-29 13:31:10|185245.8|185120.8|185258.7|185133.7|185258.7|185133.7|185244.1|185119.1|22
1722259880000|2024-07-29 13:31:20|185259.3|185134.3|185238.5|185113.5|185259.3|185168.8|185211.5|185113.5|23
1722259890000|2024-07-29 13:31:30|185238.7|185113.7|185249.1|185124.1|185250.7|185125.7|185238.7|185113.7|17
1722259900000|2024-07-29 13:31:40|185248.6|185123.6|185247.5|185122.5|185252.2|185127.2|185245.2|185120.2|25
1722259910000|2024-07-29 13:31:50|185247.9|185122.9|185277.2|185152.2|185278.2|185153.2|185241.8|185116.8|27
1722259920000|2024-07-29 13:32:00|185277.7|185152.7|185281.9|185156.9|185288.1|185163.1|185277.7|185152.7|33
1722259930000|2024-07-29 13:32:10|185282.3|185157.3|185249.1|185124.1|185282.3|185157.3|185248.7|185123.7|26
1722259940000|2024-07-29 13:32:20|185249.6|185124.6|185230.1|185105.1|185250|185125|185213.1|185088.1|25
1722259950000|2024-07-29 13:32:30|185230.6|185105.6|185279.1|185154.1|185291.9|185166.9|185230.6|185105.6|34
1722259960000|2024-07-29 13:32:40|185279.5|185154.5|185278.6|185153.6|185280|185155|185277.8|185152.8|19
1722259970000|2024-07-29 13:32:50|185280.8|185155.8|185278.6|185153.6|185280.9|185155.9|185278.2|185153.2|13
1722259980000|2024-07-29 13:33:00|185278.8|185153.8|185314.2|185189.2|185317.3|185192.3|185278.8|185153.8|23
1722259990000|2024-07-29 13:33:10|185313.4|185188.4|185353.7|185228.7|185394.8|185269.8|185313.2|185188.2|35
1722260000000|2024-07-29 13:33:20|185352.9|185227.9|185381.7|185256.7|185392.6|185267.6|185352.9|185227.9|32
1722260010000|2024-07-29 13:33:30|185382|185257|185443|185318|185447.1|185322.1|185379.9|185254.9|29
1722260020000|2024-07-29 13:33:40|185443.8|185318.8|185442.6|185317.6|185443.9|185318.9|185441.6|185316.6|9
1722260030000|2024-07-29 13:33:50|185442.4|185317.4|185479.9|185354.9|185479.9|185354.9|185416|185291|28
1722260040000|2024-07-29 13:34:00|185481.2|185356.2|185460.3|185335.3|185488.6|185363.6|185448.4|185323.4|37
1722260050000|2024-07-29 13:34:10|185471|185346|185434.6|185309.6|185483.1|185358.1|185433.3|185308.3|23
1722260060000|2024-07-29 13:34:20|185433.6|185308.6|185446.4|185321.4|185452.9|185327.9|185431.4|185306.4|13
1722260070000|2024-07-29 13:34:30|185444.1|185319.1|185446.4|185321.4|185451.5|185326.5|185431.4|185306.4|35
1722260080000|2024-07-29 13:34:40|185446.5|185321.5|185438.8|185313.8|185447.2|185322.2|185438.7|185313.7|14
1722260090000|2024-07-29 13:34:50|185437.7|185312.7|185439.3|185314.3|185443.8|185318.8|185426.4|185301.4|21
1722260100000|2024-07-29 13:35:00|185439.2|185314.2|185454.2|185329.2|185455.7|185330.7|185439.2|185314.2|22
1722260110000|2024-07-29 13:35:10|185455.6|185330.6|185487|185362|185488.5|185363.5|185455.5|185330.5|35
1722260120000|2024-07-29 13:35:20|185488.1|185363.1|185459.2|185334.2|185488.1|185363.1|185456.4|185331.4|31
1722260130000|2024-07-29 13:35:30|185459.1|185334.1|185458.8|185333.8|185459.1|185334.1|185451.1|185326.1|17
1722260140000|2024-07-29 13:35:40|185458.7|185333.7|185459.3|185334.3|185459.7|185334.7|185457.3|185332.3|13
1722260150000|2024-07-29 13:35:50|185459.5|185334.5|185488.3|185363.3|185493.9|185368.9|185459.3|185334.3|21
1722260160000|2024-07-29 13:36:00|185491.7|185366.7|185488.3|185363.3|185494.7|185369.7|185487.3|185362.3|29
1722260170000|2024-07-29 13:36:10|185489.3|185364.3|185497.7|185372.7|185497.7|185372.7|185489.1|185364.1|21
1722260180000|2024-07-29 13:36:20|185497|185372|185491.5|185366.5|185500.1|185375.1|185491.5|185366.5|23
1722260190000|2024-07-29 13:36:30|185492.4|185367.4|185492.2|185367.2|185496.3|185371.3|185491.9|185366.9|20
1722260200000|2024-07-29 13:36:40|185492.3|185367.3|185491.3|185366.3|185496.9|185371.9|185491.2|185366.2|27
1722260210000|2024-07-29 13:36:50|185492.3|185367.3|185490.6|185365.6|185499.8|185374.8|185490.5|185365.5|21
1722260220000|2024-07-29 13:37:00|185488.1|185363.1|185487.4|185362.4|185490.1|185365.1|185487.3|185362.3|24
1722260230000|2024-07-29 13:37:10|185487.6|185362.6|185491.9|185366.9|185493.5|185368.5|185483.5|185358.5|18
1722260240000|2024-07-29 13:37:20|185491.8|185366.8|185452.9|185327.9|185494.9|185373.2|185423.2|185327.9|26
1722260250000|2024-07-29 13:37:30|185452.8|185327.8|185488.8|185363.8|185493.4|185368.4|185452.8|185327.8|20
1722260260000|2024-07-29 13:37:40|185487.8|185362.8|185492.5|185367.5|185495.4|185370.4|185484|185359|21
1722260270000|2024-07-29 13:37:50|185492.3|185367.3|185488.7|185363.7|185492.3|185367.3|185488.5|185363.5|21
1722260280000|2024-07-29 13:38:00|185488.4|185363.4|185487.3|185362.3|185488.4|185363.4|185482.7|185357.7|19
1722260290000|2024-07-29 13:38:10|185487.7|185362.7|185487.2|185362.2|185487.9|185362.9|185485.3|185360.3|18
1722260300000|2024-07-29 13:38:20|185487.3|185362.3|185484.3|185359.3|185487.4|185362.4|185483.3|185358.3|20
1722260310000|2024-07-29 13:38:30|185482.9|185357.9|185419.2|185369.2|185498.9|185423.8|185417.1|185357.9|23
1722260320000|2024-07-29 13:38:40|185418.5|185368.5|185467.9|185342.9|185468.3|185368.5|185417.4|185336.3|19
1722260330000|2024-07-29 13:38:50|185468.5|185343.5|185468.2|185343.2|185478.8|185353.8|185468.2|185343.2|20
1722260340000|2024-07-29 13:39:00|185467.9|185342.9|185467.7|185342.7|185472.2|185347.2|185467.3|185342.3|23
1722260350000|2024-07-29 13:39:10|185477|185352|185486.6|185361.6|185486.6|185361.6|185476.7|185351.7|24
1722260360000|2024-07-29 13:39:20|185486.5|185361.5|185488.2|185363.2|185489.7|185364.7|185486.5|185361.5|14
1722260370000|2024-07-29 13:39:30|185488.1|185363.1|185482.1|185357.1|185489.3|185409.2|185452.8|185356.3|31
1722260380000|2024-07-29 13:39:40|185481.9|185356.9|185476|185351|185481.9|185356.9|185464.6|185339.6|23
1722260390000|2024-07-29 13:39:50|185474.7|185349.7|185476.2|185351.2|185476.4|185351.4|185472.8|185347.8|16
1722260400000|2024-07-29 13:40:00|185473.8|185348.8|185488.2|185363.2|185495.1|185370.1|185473.8|185348.8|27
1722260410000|2024-07-29 13:40:10|185488.9|185363.9|185484.9|185359.9|185489|185364|185483.8|185358.8|18
1722260420000|2024-07-29 13:40:20|185485.5|185360.5|185486.2|185361.2|185490.4|185365.4|185485.5|185360.5|14
1722260430000|2024-07-29 13:40:30|185485.4|185360.4|185461.1|185336.1|185485.4|185360.4|185457.4|185332.4|19
1722260440000|2024-07-29 13:40:40|185460.7|185335.7|185459.5|185334.5|185461.9|185336.9|185459.3|185334.3|17
1722260450000|2024-07-29 13:40:50|185460.4|185335.4|185461.1|185336.1|185476.2|185351.2|185459.5|185334.5|23
1722260460000|2024-07-29 13:41:00|185460.2|185335.2|185440.6|185315.6|185460.8|185335.8|185437.9|185312.9|23
1722260470000|2024-07-29 13:41:10|185442.4|185317.4|185456.7|185331.7|185456.8|185331.8|185441.2|185316.2|29
1722260480000|2024-07-29 13:41:20|185455|185330|185461.8|185336.8|185462|185337|185454.9|185329.9|20
1722260490000|2024-07-29 13:41:30|185462.6|185337.6|185447.8|185322.8|185465.9|185340.9|185447.6|185322.6|20
1722260500000|2024-07-29 13:41:40|185447.3|185322.3|185455.3|185330.3|185466|185341|185447.2|185322.2|19
1722260510000|2024-07-29 13:41:50|185455.2|185330.2|185459|185334|185460.3|185335.3|185454.7|185329.7|17
1722260520000|2024-07-29 13:42:00|185459.1|185334.1|185460.7|185335.7|185463.7|185338.7|185459.1|185334.1|22
1722260530000|2024-07-29 13:42:10|185459.9|185334.9|185469|185344|185470.9|185345.9|185449.7|185324.7|21
1722260540000|2024-07-29 13:42:20|185468.9|185343.9|185488.3|185363.3|185493.4|185368.4|185468.9|185343.9|18
1722260550000|2024-07-29 13:42:30|185488.6|185363.6|185494.3|185369.3|185497.3|185372.3|185487.9|185362.9|21
1722260560000|2024-07-29 13:42:40|185495|185370|185470.6|185420.6|185510.6|185422.5|185470.6|185369.4|20
1722260570000|2024-07-29 13:42:50|185471.6|185421.6|185463.6|185413.6|185471.6|185421.6|185462|185412|15
1722260580000|2024-07-29 13:43:00|185464.4|185414.4|185498.9|185373.9|185500.9|185415.2|185463.5|185371.5|15
1722260590000|2024-07-29 13:43:10|185497.9|185372.9|185493|185368|185497.9|185372.9|185492.2|185367.2|8
1722260600000|2024-07-29 13:43:20|185470.1|185420.1|185433.6|185383.6|185492.8|185422.8|185433.6|185363|26
1722260610000|2024-07-29 13:43:30|185435.2|185385.2|185461.3|185336.3|185463.4|185385.2|185416.9|185315.1|24
1722260620000|2024-07-29 13:43:40|185461.4|185336.4|185457.3|185332.3|185461.7|185336.7|185455|185330|19
1722260630000|2024-07-29 13:43:50|185457.5|185332.5|185447.9|185322.9|185457.5|185332.5|185447.7|185322.7|16
1722260640000|2024-07-29 13:44:00|185448.5|185323.5|185428.2|185303.2|185451.8|185346|185396|185292|28
1722260650000|2024-07-29 13:44:10|185428.3|185303.3|185426.8|185301.8|185428.3|185303.3|185426.1|185301.1|17
1722260660000|2024-07-29 13:44:20|185426.9|185301.9|185426.7|185301.7|185426.9|185301.9|185425.6|185300.6|11
1722260670000|2024-07-29 13:44:30|185425.9|185300.9|185400.6|185275.6|185426.7|185339.7|185389.7|185275.4|17
1722260680000|2024-07-29 13:44:40|185400.3|185275.3|185387.6|185262.6|185400.3|185275.3|185386.6|185261.6|12
1722260690000|2024-07-29 13:44:50|185373.3|185248.3|185399.4|185274.4|185399.6|185274.6|185373.3|185248.3|26
1722260700000|2024-07-29 13:45:00|185399.2|185274.2|185388.5|185263.5|185413.9|185288.9|185388.2|185263.2|25
1722260710000|2024-07-29 13:45:10|185388.7|185263.7|185386.4|185261.4|185388.8|185263.8|185384|185259|16
1722260720000|2024-07-29 13:45:20|185386.3|185261.3|185366.2|185241.2|185386.3|185275.3|185325.3|185240.3|16
1722260730000|2024-07-29 13:45:30|185368.3|185243.3|185351.5|185226.5|185368.3|185243.3|185347.3|185222.3|23
1722260740000|2024-07-29 13:45:40|185351.1|185226.1|185366.3|185241.3|185373|185248|185350.5|185225.5|20
1722260750000|2024-07-29 13:45:50|185364.9|185239.9|185372|185247|185373|185248|185364.9|185239.9|17
1722260760000|2024-07-29 13:46:00|185372.1|185247.1|185390.5|185265.5|185391.8|185266.8|185372.1|185247.1|12
1722260770000|2024-07-29 13:46:10|185390.4|185265.4|185390.2|185265.2|185393.7|185268.7|185389.6|185264.6|11
1722260780000|2024-07-29 13:46:20|185390.4|185265.4|185420.5|185295.5|185422.6|185297.6|185390.4|185265.4|14
1722260790000|2024-07-29 13:46:30|185419.9|185294.9|185393.4|185268.4|185419.9|185294.9|185393.1|185268.1|20
1722260800000|2024-07-29 13:46:40|185393.9|185268.9|185399.2|185274.2|185399.4|185274.4|185393.5|185268.5|9
1722260810000|2024-07-29 13:46:50|185398.6|185273.6|185423.4|185298.4|185423.4|185298.4|185394|185269|22
1722260820000|2024-07-29 13:47:00|185420|185295|185444.5|185319.5|185445.6|185320.6|185420|185295|21
1722260830000|2024-07-29 13:47:10|185443.3|185318.3|185446.4|185321.4|185451.3|185326.3|185442.1|185317.1|12
1722260840000|2024-07-29 13:47:20|185447|185322|185446.2|185321.2|185448.2|185323.2|185445|185320|15
1722260850000|2024-07-29 13:47:30|185445.7|185320.7|185414.5|185289.5|185446|185321|185414.5|185289.5|16
1722260860000|2024-07-29 13:47:40|185414.8|185289.8|185420.9|185295.9|185427.2|185302.2|185413.9|185288.9|16
1722260870000|2024-07-29 13:47:50|185422.8|185297.8|185423|185298|185425.9|185300.9|185422.1|185297.1|16
1722260880000|2024-07-29 13:48:00|185422.5|185297.5|185404.7|185279.7|185422.5|185339.4|185383.1|185275.1|18
1722260890000|2024-07-29 13:48:10|185405|185280|185408.4|185283.4|185413.5|185288.5|185404.9|185279.9|27
1722260900000|2024-07-29 13:48:20|185408.5|185283.5|185413.2|185288.2|185413.2|185288.2|185407.9|185282.9|25
1722260910000|2024-07-29 13:48:30|185417.2|185292.2|185433.7|185308.7|185433.7|185308.7|185417.2|185292.2|22
1722260920000|2024-07-29 13:48:40|185435.9|185310.9|185447.8|185322.8|185448|185323|185435.7|185310.7|9
1722260930000|2024-07-29 13:48:50|185447.2|185322.2|185465.7|185340.7|185466.4|185341.4|185447.2|185322.2|24
1722260940000|2024-07-29 13:49:00|185465.3|185340.3|185463.3|185338.3|185466.4|185341.4|185461.1|185336.1|24
1722260950000|2024-07-29 13:49:10|185465.2|185340.2|185484.7|185359.7|185489.4|185364.4|185461.5|185336.5|22
1722260960000|2024-07-29 13:49:20|185491.1|185366.1|185498.7|185373.7|185502|185377|185485.5|185360.5|16
1722260970000|2024-07-29 13:49:30|185499.5|185374.5|185503.3|185378.3|185504.3|185379.3|185499.5|185374.5|12
1722260980000|2024-07-29 13:49:40|185504.6|185379.6|185493.6|185368.6|185504.6|185379.6|185492.4|185367.4|14
1722260990000|2024-07-29 13:49:50|185492.9|185367.9|185527.4|185402.4|185528.4|185403.4|185440.2|185350.4|9
1722261000000|2024-07-29 13:50:00|185526.9|185401.9|185525.1|185400.1|185531.8|185406.8|185525.1|185400.1|19
1722261010000|2024-07-29 13:50:10|185526.4|185401.4|185698.3|185573.3|185698.3|185573.3|185526.4|185401.4|29
1722261020000|2024-07-29 13:50:20|185698.4|185573.4|185671.9|185546.9|185698.4|185573.4|185637.8|185512.8|36
1722261030000|2024-07-29 13:50:30|185668.1|185543.1|185684.7|185559.7|185684.9|185559.9|185668.1|185543.1|25
1722261040000|2024-07-29 13:50:40|185683.7|185558.7|185701.8|185576.8|185701.8|185576.8|185683.2|185558.2|27
1722261050000|2024-07-29 13:50:50|185702.6|185577.6|185782.5|185657.5|185812.5|185687.5|185702.6|185577.6|36
1722261060000|2024-07-29 13:51:00|185782.3|185657.3|185734.4|185609.4|185782.3|185657.3|185734.4|185609.4|25
1722261070000|2024-07-29 13:51:10|185731.9|185606.9|185741.2|185616.2|185743.8|185618.8|185697.5|185572.5|31
1722261080000|2024-07-29 13:51:20|185743.5|185618.5|185696|185571|185743.5|185618.5|185696|185571|25
1722261090000|2024-07-29 13:51:30|185700.3|185575.3|185737.8|185612.8|185737.8|185612.8|185698.8|185573.8|24
1722261100000|2024-07-29 13:51:40|185737.1|185612.1|185735.1|185610.1|185737.8|185612.8|185733.8|185608.8|19
1722261110000|2024-07-29 13:51:50|185735.6|185610.6|185735.4|185610.4|185736.3|185611.3|185734.4|185609.4|16
1722261120000|2024-07-29 13:52:00|185734.5|185609.5|185782.7|185657.7|185785.5|185660.5|185734.5|185609.5|24
1722261130000|2024-07-29 13:52:10|185782.6|185657.6|185785|185660|185793.7|185668.7|185781.5|185656.5|24
1722261140000|2024-07-29 13:52:20|185784.9|185659.9|185831.4|185706.4|185832.7|185707.7|185784.9|185659.9|31
1722261150000|2024-07-29 13:52:30|185830|185705|185821.9|185696.9|185833.2|185708.2|185819.2|185694.2|28
1722261160000|2024-07-29 13:52:40|185852.7|185727.7|185874.6|185749.6|185889|185764|185849.6|185724.6|30
1722261170000|2024-07-29 13:52:50|185874.5|185749.5|185881.3|185756.3|185882.3|185757.3|185848.3|185723.3|19
1722261180000|2024-07-29 13:53:00|185880.4|185755.4|185758.6|185633.6|185890.5|185765.5|185739.7|185632.6|32
1722261190000|2024-07-29 13:53:10|185760.2|185635.2|185761.4|185636.4|185772.3|185647.3|185748.3|185623.3|28
1722261200000|2024-07-29 13:53:20|185760.3|185635.3|185770.2|185645.2|185771.8|185646.8|185760.3|185635.3|13
1722261210000|2024-07-29 13:53:30|185772.2|185647.2|185778.9|185653.9|185778.9|185653.9|185772.2|185647.2|6
1722261220000|2024-07-29 13:53:40|185777.4|185652.4|185797|185747|185821.5|185748.6|185776.4|185651.4|16
1722261230000|2024-07-29 13:53:50|185797.8|185747.8|185784.2|185659.2|185864.9|185751.6|185784.2|185659.2|19
1722261240000|2024-07-29 13:54:00|185783.5|185658.5|185788.5|185663.5|185791|185666|185771.6|185646.6|15
1722261250000|2024-07-29 13:54:10|185791.3|185666.3|185731.9|185681.9|185791.3|185681.9|185731.9|185647.6|12
1722261260000|2024-07-29 13:54:20|185731.1|185681.1|185752.8|185627.8|185752.8|185682.4|185704.1|185616.2|25
1722261270000|2024-07-29 13:54:30|185751.6|185626.6|185685.6|185635.6|185751.6|185637.6|185683.4|185620.8|16
1722261280000|2024-07-29 13:54:40|185686.8|185636.8|185662|185612|185688.7|185638.7|185660.9|185610.9|14
1722261290000|2024-07-29 13:54:50|185662.7|185612.7|185708.9|185583.9|185710.4|185612.7|185654.9|185567.4|16
1722261300000|2024-07-29 13:55:00|185708.1|185583.1|185648.1|185598.1|185708.1|185621.2|185645.3|185583.1|22
1722261310000|2024-07-29 13:55:10|185625.5|185575.5|185624.6|185499.6|185665.6|185582|185617|185492|23
1722261320000|2024-07-29 13:55:20|185611.5|185486.5|185594.2|185469.2|185617.5|185497.2|185547.2|185449.9|28
1722261330000|2024-07-29 13:55:30|185561.6|185436.6|185630.4|185505.4|185633.3|185522.2|185527.2|185422.2|34
1722261340000|2024-07-29 13:55:40|185641.7|185516.7|185626.4|185501.4|185641.7|185553.2|185596.9|185501.4|32
1722261350000|2024-07-29 13:55:50|185628|185503|185646.7|185521.7|185646.8|185521.8|185628|185503|21
1722261360000|2024-07-29 13:56:00|185652.9|185527.9|185584.3|185534.3|185652.9|185534.3|185569.4|185499.7|15
1722261370000|2024-07-29 13:56:10|185620.6|185495.6|185623.3|185498.3|185625.4|185500.4|185614.7|185489.7|19
1722261380000|2024-07-29 13:56:20|185623.1|185498.1|185628.6|185503.6|185628.6|185503.6|185623.1|185498.1|14
1722261390000|2024-07-29 13:56:30|185630.6|185505.6|185639.8|185514.8|185642.7|185517.7|185630.6|185505.6|19
1722261400000|2024-07-29 13:56:40|185642.3|185517.3|185717.3|185592.3|185733.5|185608.5|185638.3|185513.3|25
1722261410000|2024-07-29 13:56:50|185716.1|185591.1|185733.7|185608.7|185737.7|185612.7|185716.1|185591.1|21
1722261420000|2024-07-29 13:57:00|185735.9|185610.9|185791|185666|185791|185666|185735.9|185610.9|24
1722261430000|2024-07-29 13:57:10|185792.5|185667.5|185796.4|185671.4|185800|185675|185788.6|185663.6|21
1722261440000|2024-07-29 13:57:20|185795.8|185670.8|185801.8|185676.8|185803.6|185678.6|185775.9|185650.9|19
1722261450000|2024-07-29 13:57:30|185800.4|185675.4|185884.6|185759.6|185884.6|185759.6|185800.4|185675.4|20
1722261460000|2024-07-29 13:57:40|185885.3|185760.3|185852.9|185727.9|185898.4|185773.4|185850.1|185725.1|32
1722261470000|2024-07-29 13:57:50|185857.3|185732.3|185887.2|185762.2|185887.8|185762.8|185856.4|185731.4|32
1722261480000|2024-07-29 13:58:00|185886.9|185761.9|185876.2|185751.2|185894.7|185769.7|185870.3|185745.3|33
1722261490000|2024-07-29 13:58:10|185877.1|185752.1|185881|185756|185907.4|185782.4|185877.1|185752.1|29
1722261500000|2024-07-29 13:58:20|185880.1|185755.1|185851.6|185726.6|185884.7|185759.7|185845.5|185720.5|25
1722261510000|2024-07-29 13:58:30|185851|185726|185787.8|185662.8|185853.1|185750|185782.4|185657.4|25
1722261520000|2024-07-29 13:58:40|185790.2|185665.2|185816.4|185691.4|185821.1|185696.1|185788.5|185663.5|28
1722261530000|2024-07-29 13:58:50|185817.1|185692.1|185813.3|185688.3|185818.2|185693.2|185813.3|185688.3|12
1722261540000|2024-07-29 13:59:00|185814|185689|185757.1|185632.1|185814.1|185689.1|185722.5|185629.6|25
1722261550000|2024-07-29 13:59:10|185757|185632|185782.5|185657.5|185782.9|185657.9|185754.3|185629.3|30
1722261560000|2024-07-29 13:59:20|185782.8|185657.8|185779.8|185654.8|185784.6|185659.6|185752|185627|28
1722261570000|2024-07-29 13:59:30|185777.5|185652.5|185782.4|185657.4|185792.1|185667.1|185777.5|185652.5|15
1722261580000|2024-07-29 13:59:40|185783|185658|185786.3|185661.3|185793.7|185668.7|185780.8|185655.8|19
1722261590000|2024-07-29 13:59:50|185788.7|185663.7|185760.9|185635.9|185789.2|185664.2|185760.9|185635.9|16
1722261600000|2024-07-29 14:00:00|185761|185636|185731.4|185606.4|185761|185636|185714.5|185589.5|23
1722261610000|2024-07-29 14:00:10|185729|185604|185758.9|185633.9|185763.8|185638.8|185729|185604|14
1722261620000|2024-07-29 14:00:20|185756.1|185631.1|185772.1|185647.1|185772.1|185647.1|185756.1|185631.1|18
1722261630000|2024-07-29 14:00:30|185772.8|185647.8|185808.8|185683.8|185808.8|185683.8|185772.8|185647.8|14
1722261640000|2024-07-29 14:00:40|185808.6|185683.6|185844.7|185719.7|185846.3|185721.3|185806.3|185681.3|24
1722261650000|2024-07-29 14:00:50|185845.7|185720.7|185806.1|185681.1|185847.1|185722.1|185804.5|185679.5|10
1722261660000|2024-07-29 14:01:00|185804.7|185679.7|185805|185680|185814|185689|185798.8|185673.8|28
1722261670000|2024-07-29 14:01:10|185809.2|185684.2|185813.4|185688.4|185813.4|185688.4|185804.5|185679.5|23
1722261680000|2024-07-29 14:01:20|185811.8|185686.8|185859.5|185734.5|185865.7|185740.7|185811.8|185686.8|18
1722261690000|2024-07-29 14:01:30|185862.3|185737.3|185851.6|185726.6|185863.4|185738.4|185845.8|185720.8|22
1722261700000|2024-07-29 14:01:40|185852.1|185727.1|185862.5|185737.5|185862.6|185737.6|185843.2|185718.2|26
1722261710000|2024-07-29 14:01:50|185863.6|185738.6|185841.3|185716.3|185878.4|185753.4|185841|185716|30
1722261720000|2024-07-29 14:02:00|185838.3|185713.3|185863|185738|185870.7|185745.7|185838.3|185713.3|20
1722261730000|2024-07-29 14:02:10|185866.2|185741.2|185903|185778|185903|185778|185862.8|185737.8|36
1722261740000|2024-07-29 14:02:20|185902|185777|185893.5|185768.5|185913.9|185816.3|185863.8|185767.9|26
1722261750000|2024-07-29 14:02:30|185893.9|185768.9|185887.3|185837.3|185904.6|185837.3|185868.7|185768|26
1722261760000|2024-07-29 14:02:40|185924.4|185799.4|185932.7|185807.7|185932.7|185807.7|185923.5|185798.5|34
1722261770000|2024-07-29 14:02:50|185953.2|185828.2|186003.8|185878.8|186004.4|185879.4|185953.2|185828.2|29
1722261780000|2024-07-29 14:03:00|186005.2|185880.2|186030|185905|186041|185916|186005|185880|31
1722261790000|2024-07-29 14:03:10|186038.7|185913.7|186037.2|185912.2|186038.7|185913.7|186018|185893|18
1722261800000|2024-07-29 14:03:20|186036.7|185911.7|186029.5|185904.5|186036.7|185911.7|186020.3|185895.3|23
1722261810000|2024-07-29 14:03:30|186030.3|185905.3|186049.8|185924.8|186051.1|185926.1|186019.2|185894.2|14
1722261820000|2024-07-29 14:03:40|186038.5|185913.5|186035.2|185910.2|186041.2|185916.2|186033.2|185908.2|23
1722261830000|2024-07-29 14:03:50|186037.2|185912.2|186045.3|185920.3|186047|185922|186037.1|185912.1|18
1722261840000|2024-07-29 14:04:00|186044.9|185919.9|186051.4|185926.4|186053.4|185928.4|186043.2|185918.2|18
1722261850000|2024-07-29 14:04:10|186051.9|185926.9|186027.1|185902.1|186059.6|185934.6|186027.1|185902.1|13
1722261860000|2024-07-29 14:04:20|186031.5|185906.5|186050.4|185925.4|186055.2|185930.2|186031.5|185906.5|26
1722261870000|2024-07-29 14:04:30|186051|185926|186016.8|185891.8|186056.3|185931.3|186014.2|185889.2|22
1722261880000|2024-07-29 14:04:40|186018.3|185893.3|185978.2|185853.2|186018.6|185893.6|185975.3|185850.3|19
1722261890000|2024-07-29 14:04:50|185979.3|185854.3|185979.1|185854.1|185980.2|185855.2|185978.4|185853.4|8
1722261900000|2024-07-29 14:05:00|185979.7|185854.7|186008.3|185883.3|186008.3|185883.3|185979.5|185854.5|23
1722261910000|2024-07-29 14:05:10|186007.4|185882.4|186011.8|185886.8|186015.3|185890.3|186000.8|185875.8|21
1722261920000|2024-07-29 14:05:20|186012.5|185887.5|185989|185864|186018.1|185893.1|185988.1|185863.1|18
1722261930000|2024-07-29 14:05:30|185988.2|185863.2|185944.9|185819.9|185988.2|185863.2|185940.1|185815.1|17
1722261940000|2024-07-29 14:05:40|185945|185820|185891.2|185766.2|185945|185820|185889.5|185764.5|31
1722261950000|2024-07-29 14:05:50|185893.9|185768.9|185903.3|185778.3|185908.1|185783.1|185889.2|185764.2|30
1722261960000|2024-07-29 14:06:00|185904.2|185779.2|185871.2|185746.2|185904.8|185779.8|185868.4|185743.4|27
1722261970000|2024-07-29 14:06:10|185873.4|185748.4|185845.3|185720.3|185878.3|185753.3|185833.4|185708.4|35
1722261980000|2024-07-29 14:06:20|185845.8|185720.8|185839.6|185714.6|185846.9|185721.9|185821.3|185696.3|31
1722261990000|2024-07-29 14:06:30|185837.7|185712.7|185871.3|185746.3|185872.1|185747.1|185837.7|185712.7|18
1722262000000|2024-07-29 14:06:40|185871.7|185746.7|185864.7|185739.7|185873.1|185748.1|185847.9|185722.9|29
1722262010000|2024-07-29 14:06:50|185864.4|185739.4|185861.7|185736.7|185865.6|185740.6|185860.7|185735.7|17
1722262020000|2024-07-29 14:07:00|185862.2|185737.2|185847.7|185722.7|185886.5|185761.5|185844.2|185719.2|31
1722262030000|2024-07-29 14:07:10|185848.5|185723.5|185844.9|185719.9|185878|185753|185844.5|185719.5|29
1722262040000|2024-07-29 14:07:20|185847.3|185722.3|185854|185729|185854.5|185729.5|185845|185720|20
1722262050000|2024-07-29 14:07:30|185853.2|185728.2|185866|185741|185866|185741|185853.2|185728.2|19
1722262060000|2024-07-29 14:07:40|185864.5|185739.5|185854.1|185729.1|185864.5|185739.5|185852.8|185727.8|16
1722262070000|2024-07-29 14:07:50|185856.2|185731.2|185858.2|185733.2|185859.3|185734.3|185852.2|185727.2|14
1722262080000|2024-07-29 14:08:00|185858.7|185733.7|185834.9|185709.9|185860|185735|185820.4|185695.4|23
1722262090000|2024-07-29 14:08:10|185835.6|185710.6|185840.1|185715.1|185843.3|185718.3|185833.9|185708.9|28
1722262100000|2024-07-29 14:08:20|185839.4|185714.4|185836.9|185711.9|185841|185716|185834.4|185709.4|18
1722262110000|2024-07-29 14:08:30|185836.2|185711.2|185842.5|185717.5|185842.5|185717.5|185820.8|185695.8|24
1722262120000|2024-07-29 14:08:40|185846.3|185721.3|185841.7|185716.7|185846.3|185721.3|185838.3|185713.3|13
1722262130000|2024-07-29 14:08:50|185842.1|185717.1|185830.8|185705.8|185846|185721|185829.2|185704.2|20
1722262140000|2024-07-29 14:09:00|185832.2|185707.2|185802|185677|185832.2|185707.2|185767.6|185642.6|20
1722262150000|2024-07-29 14:09:10|185803.3|185678.3|185815.3|185690.3|185821.5|185696.5|185803.3|185678.3|18
1722262160000|2024-07-29 14:09:20|185816.4|185691.4|185806.6|185681.6|185816.8|185691.8|185806.1|185681.1|16
1722262170000|2024-07-29 14:09:30|185807|185682|185796.5|185671.5|185807|185682|185791|185666|25
1722262180000|2024-07-29 14:09:40|185796.2|185671.2|185733.2|185608.2|185796.5|185671.5|185733.2|185608.2|17
1722262190000|2024-07-29 14:09:50|185734.3|185609.3|185680.8|185555.8|185744.4|185619.4|185680.8|185555.8|28
1722262200000|2024-07-29 14:10:00|185682.2|185557.2|185698.9|185573.9|185698.9|185573.9|185666.2|185541.2|23
1722262210000|2024-07-29 14:10:10|185699.2|185574.2|185684.7|185559.7|185707.4|185582.4|185674.3|185549.3|26
1722262220000|2024-07-29 14:10:20|185684.8|185559.8|185700|185575|185701.7|185576.7|185682.1|185557.1|19
1722262230000|2024-07-29 14:10:30|185699.6|185574.6|185667.8|185542.8|185700.5|185575.5|185664.4|185539.4|21
1722262240000|2024-07-29 14:10:40|185668.8|185543.8|185682.3|185557.3|185686.4|185561.4|185667.7|185542.7|12
1722262250000|2024-07-29 14:10:50|185683.6|185558.6|185680.1|185555.1|185693.2|185568.2|185680.1|185555.1|16
1722262260000|2024-07-29 14:11:00|185679.4|185554.4|185672.9|185547.9|185683.5|185558.5|185670.7|185545.7|23
1722262270000|2024-07-29 14:11:10|185670.7|185545.7|185670.5|185545.5|185676.5|185551.5|185670.4|185545.4|15
1722262280000|2024-07-29 14:11:20|185663.8|185538.8|185651.3|185526.3|185663.8|185538.8|185642.1|185517.1|20
1722262290000|2024-07-29 14:11:30|185649.3|185524.3|185676.7|185551.7|185677|185552|185644.6|185519.6|22
1722262300000|2024-07-29 14:11:40|185677.4|185552.4|185682.8|185557.8|185686|185561|185677.4|185552.4|7
1722262310000|2024-07-29 14:11:50|185684.1|185559.1|185682.2|185557.2|185684.1|185559.1|185680.4|185555.4|6
1722262320000|2024-07-29 14:12:00|185679.1|185554.1|185756.1|185631.1|185760.2|185635.2|185679.1|185554.1|24
1722262330000|2024-07-29 14:12:10|185755.6|185630.6|185764|185639|185764|185639|185748.1|185623.1|19
1722262340000|2024-07-29 14:12:20|185764.3|185639.3|185758.9|185633.9|185764.9|185639.9|185758.8|185633.8|11
1722262350000|2024-07-29 14:12:30|185762.1|185637.1|185770.9|185645.9|185770.9|185645.9|185762.1|185637.1|12
1722262360000|2024-07-29 14:12:40|185771.4|185646.4|185799.2|185674.2|185804.5|185679.5|185771.2|185646.2|24
1722262370000|2024-07-29 14:12:50|185800.6|185675.6|185808.4|185683.4|185808.8|185683.8|185796.9|185671.9|21
1722262380000|2024-07-29 14:13:00|185808.7|185683.7|185813.3|185688.3|185814.2|185689.2|185804.5|185679.5|17
1722262390000|2024-07-29 14:13:10|185813|185688|185830.8|185705.8|185834.6|185709.6|185813|185688|13
1722262400000|2024-07-29 14:13:20|185829.7|185704.7|185845.3|185720.3|185846|185721|185829.7|185704.7|21
1722262410000|2024-07-29 14:13:30|185846.1|185721.1|185804.3|185679.3|185848.6|185757.7|185774.2|185679.3|23
1722262420000|2024-07-29 14:13:40|185812.2|185687.2|185795.2|185670.2|185814.1|185689.1|185795.2|185670.2|30
1722262430000|2024-07-29 14:13:50|185793.8|185668.8|185799.2|185674.2|185799.2|185674.2|185790.3|185665.3|8
1722262440000|2024-07-29 14:14:00|185798.1|185673.1|185809.2|185684.2|185809.2|185723.1|185763.3|185671.3|18
1722262450000|2024-07-29 14:14:10|185807.2|185682.2|185808.3|185683.3|185810.4|185685.4|185807.2|185682.2|8
1722262460000|2024-07-29 14:14:20|185808.2|185683.2|185850.1|185725.1|185850.1|185725.1|185770.1|185680.5|18
1722262470000|2024-07-29 14:14:30|185844.8|185719.8|185880.3|185755.3|185880.3|185761.4|185811.4|185719.1|9
1722262480000|2024-07-29 14:14:40|185877.9|185752.9|185896.3|185771.3|185899.8|185774.8|185877.9|185752.9|24
1722262490000|2024-07-29 14:14:50|185897.2|185772.2|185959.5|185834.5|185960.8|185835.8|185896.3|185771.3|29
1722262500000|2024-07-29 14:15:00|185958.7|185833.7|185961.1|185836.1|185966.5|185841.5|185954.4|185829.4|31
1722262510000|2024-07-29 14:15:10|185960.2|185835.2|185972.2|185847.2|185972.2|185847.2|185951.1|185826.1|23
1722262520000|2024-07-29 14:15:20|185969.9|185844.9|185953.5|185828.5|185970.8|185845.8|185953.5|185828.5|14
1722262530000|2024-07-29 14:15:30|185954.6|185829.6|185953.9|185828.9|185956.9|185831.9|185949.6|185824.6|34
1722262540000|2024-07-29 14:15:40|185952.6|185827.6|185951.6|185826.6|185955.5|185830.5|185949.6|185824.6|17
1722262550000|2024-07-29 14:15:50|185953.1|185828.1|185913.2|185788.2|185954.6|185829.6|185912.5|185787.5|25
1722262560000|2024-07-29 14:16:00|185912.4|185787.4|185914.7|185789.7|185921.9|185796.9|185839.5|185764.5|24
1722262570000|2024-07-29 14:16:10|185900.8|185775.8|185953.8|185828.8|185953.8|185828.8|185900.8|185775.8|16
1722262580000|2024-07-29 14:16:20|185954.1|185829.1|185919.1|185794.1|185956.3|185831.3|185916.8|185791.8|28
1722262590000|2024-07-29 14:16:30|185918.3|185793.3|185920.2|185795.2|185920.2|185795.2|185915.2|185790.2|15
1722262600000|2024-07-29 14:16:40|185919|185794|185971.4|185846.4|185971.4|185846.4|185917.3|185792.3|14
1722262610000|2024-07-29 14:16:50|185971.2|185846.2|185983.1|185858.1|185983.1|185858.1|185969.4|185844.4|13
1722262620000|2024-07-29 14:17:00|185981.6|185856.6|185984.9|185859.9|185985.8|185860.8|185981.6|185856.6|14
1722262630000|2024-07-29 14:17:10|185984.6|185859.6|186061|185936|186061|185936|185984.3|185859.3|20
1722262640000|2024-07-29 14:17:20|186061.9|185936.9|186063.8|185938.8|186063.8|185938.8|186056.4|185931.4|16
1722262650000|2024-07-29 14:17:30|186065.3|185940.3|186133|186008|186134.6|186009.6|186065.3|185940.3|31
1722262660000|2024-07-29 14:17:40|186133.8|186008.8|186190.5|186065.5|186202.3|186077.3|186133.8|186008.8|29
1722262670000|2024-07-29 14:17:50|186191.3|186066.3|186178.2|186053.2|186191.3|186066.3|186152.3|186027.3|30
1722262680000|2024-07-29 14:18:00|186178|186053|186179.9|186054.9|186202.6|186111.6|186160.5|186041.1|30
1722262690000|2024-07-29 14:18:10|186174.5|186049.5|186187.2|186062.2|186191.9|186066.9|186174.5|186049.5|28
1722262700000|2024-07-29 14:18:20|186185.5|186060.5|186208.9|186083.9|186233.4|186108.4|186184.9|186059.9|33
1722262710000|2024-07-29 14:18:30|186213.7|186088.7|186204.5|186079.5|186216.2|186091.2|186204.5|186079.5|36
1722262720000|2024-07-29 14:18:40|186204.1|186079.1|186194.9|186069.9|186206.4|186081.4|186187.6|186062.6|19
1722262730000|2024-07-29 14:18:50|186193.5|186068.5|186183.4|186058.4|186193.5|186068.5|186160.9|186035.9|16
1722262740000|2024-07-29 14:19:00|186185.2|186060.2|186233.5|186108.5|186234.3|186109.3|186178.2|186053.2|28
1722262750000|2024-07-29 14:19:10|186222.1|186097.1|186202.8|186077.8|186222.1|186097.1|186184.8|186059.8|27
1722262760000|2024-07-29 14:19:20|186218.9|186093.9|186212.7|186087.7|186218.9|186093.9|186203.7|186078.7|26
1722262770000|2024-07-29 14:19:30|186211.8|186086.8|186201.8|186076.8|186211.8|186086.8|186200.3|186075.3|30
1722262780000|2024-07-29 14:19:40|186202.2|186077.2|186213.3|186088.3|186213.3|186121.9|186168.2|186074.3|26
1722262790000|2024-07-29 14:19:50|186214.7|186089.7|186213.8|186088.8|186214.7|186089.7|186200.3|186075.3|29
1722262800000|2024-07-29 14:20:00|186214.5|186089.5|186220.3|186095.3|186221.4|186096.4|186208.5|186083.5|24
1722262810000|2024-07-29 14:20:10|186220.9|186095.9|186212.7|186087.7|186220.9|186095.9|186210.3|186085.3|20
1722262820000|2024-07-29 14:20:20|186210.9|186085.9|186202.9|186077.9|186216.2|186091.2|186198.7|186073.7|15
1722262830000|2024-07-29 14:20:30|186201.8|186076.8|186244.7|186119.7|186249.4|186124.4|186201.8|186076.8|22
1722262840000|2024-07-29 14:20:40|186244|186119|186306.4|186181.4|186306.4|186181.4|186241.7|186116.7|15
1722262850000|2024-07-29 14:20:50|186306.9|186181.9|186302.7|186177.7|186310.8|186185.8|186302.7|186177.7|8
1722262860000|2024-07-29 14:21:00|186271.5|186146.5|186294.8|186169.8|186294.8|186169.8|186263|186138|21
1722262870000|2024-07-29 14:21:10|186295.6|186170.6|186267.7|186142.7|186316.2|186191.2|186267.7|186142.7|25
1722262880000|2024-07-29 14:21:20|186268|186143|186228.8|186103.8|186268|186143|186224|186099|18
1722262890000|2024-07-29 14:21:30|186227.2|186102.2|186226.5|186101.5|186227.2|186102.2|186223.7|186098.7|7
1722262900000|2024-07-29 14:21:40|186226.8|186101.8|186265.8|186140.8|186274.6|186149.6|186226.8|186101.8|17
1722262910000|2024-07-29 14:21:50|186264.4|186139.4|186226.9|186176.9|186269.1|186181.6|186225.9|186127.7|36
1722262920000|2024-07-29 14:22:00|186228|186178|186287.4|186162.4|186288|186196.8|186228|186156.2|22
1722262930000|2024-07-29 14:22:10|186286.5|186161.5|186264.2|186139.2|186296.6|186215|186223.2|186135.8|20
1722262940000|2024-07-29 14:22:20|186266.4|186141.4|186250.1|186200.1|186289.6|186203.5|186235.1|186138.1|22
1722262950000|2024-07-29 14:22:30|186246.4|186196.4|186252.5|186202.5|186285.8|186203.5|186246.4|186160.8|22
1722262960000|2024-07-29 14:22:40|186248.6|186198.6|186290.4|186165.4|186290.8|186201.8|186248.3|186161.6|17
1722262970000|2024-07-29 14:22:50|186288.6|186163.6|186246|186196|186290|186202.7|186246|186144.8|19
1722262980000|2024-07-29 14:23:00|186241.1|186191.1|186252.8|186127.8|186273.4|186193.2|186240.9|186121.1|22
1722262990000|2024-07-29 14:23:10|186253.7|186128.7|186261.3|186136.3|186264.6|186139.6|186250.7|186125.7|32
1722263000000|2024-07-29 14:23:20|186262.4|186137.4|186291.8|186166.8|186294.2|186169.2|186262.4|186137.4|25
1722263010000|2024-07-29 14:23:30|186294.2|186169.2|186330|186205|186330|186205|186294.2|186169.2|18
1722263020000|2024-07-29 14:23:40|186332.1|186207.1|186333.2|186208.2|186335.6|186210.6|186330.6|186205.6|16
1722263030000|2024-07-29 14:23:50|186334.6|186209.6|186341.7|186216.7|186343.3|186218.3|186334.6|186209.6|8
1722263040000|2024-07-29 14:24:00|186340.7|186215.7|186305.6|186180.6|186342.7|186217.7|186304.7|186179.7|19
1722263050000|2024-07-29 14:24:10|186305.1|186180.1|186314.5|186189.5|186314.5|186189.5|186305.1|186180.1|23
1722263060000|2024-07-29 14:24:20|186314.9|186189.9|186308.4|186183.4|186314.9|186189.9|186300.5|186175.5|15
1722263070000|2024-07-29 14:24:30|186309.2|186184.2|186226.9|186101.9|186309.2|186184.2|186224.2|186099.2|19
1722263080000|2024-07-29 14:24:40|186228|186103|186236.9|186111.9|186241.7|186151.5|186199.6|186103|18
1722263090000|2024-07-29 14:24:50|186240.2|186115.2|186236.4|186111.4|186250.1|186125.1|186236.4|186111.4|19
1722263100000|2024-07-29 14:25:00|186237|186112|186239.3|186114.3|186239.3|186114.3|186232.2|186107.2|17
1722263110000|2024-07-29 14:25:10|186238.8|186113.8|186232.8|186107.8|186238.8|186113.8|186232.8|186107.8|6
1722263120000|2024-07-29 14:25:20|186233.8|186108.8|186236.1|186111.1|186245.7|186120.7|186233.2|186108.2|17
1722263130000|2024-07-29 14:25:30|186241.3|186116.3|186238.7|186113.7|186251.3|186126.3|186237.8|186112.8|15
1722263140000|2024-07-29 14:25:40|186239.4|186114.4|186228.4|186103.4|186239.4|186143.6|186182.2|186101.1|19
1722263150000|2024-07-29 14:25:50|186229.2|186104.2|186235.2|186110.2|186235.2|186110.2|186227.8|186102.8|13
1722263160000|2024-07-29 14:26:00|186236.1|186111.1|186200.7|186075.7|186242.3|186117.3|186193.7|186068.7|21
1722263170000|2024-07-29 14:26:10|186203|186078|186206|186081|186209.2|186084.2|186198.4|186073.4|23
1722263180000|2024-07-29 14:26:20|186206.2|186081.2|186214.1|186089.1|186220.9|186095.9|186206.2|186081.2|22
1722263190000|2024-07-29 14:26:30|186213.6|186088.6|186219.8|186094.8|186219.8|186094.8|186206|186081|7
1722263200000|2024-07-29 14:26:40|186221.1|186096.1|186222.1|186097.1|186222.5|186097.5|186220.7|186095.7|5
1722263210000|2024-07-29 14:26:50|186222.8|186097.8|186232.6|186107.6|186287.6|186162.6|186222.8|186097.8|20
1722263220000|2024-07-29 14:27:00|186233.4|186108.4|186215.3|186090.3|186242.2|186117.2|186214.1|186089.1|22
1722263230000|2024-07-29 14:27:10|186215|186090|186219.2|186094.2|186230.5|186105.5|186206.3|186081.3|15
1722263240000|2024-07-29 14:27:20|186212.2|186087.2|186222.7|186097.7|186225.8|186100.8|186194.8|186069.8|28
1722263250000|2024-07-29 14:27:30|186223|186098|186255.5|186130.5|186256.7|186131.7|186222.4|186097.4|16
1722263260000|2024-07-29 14:27:40|186256.2|186131.2|186329.7|186204.7|186339.7|186214.7|186255.5|186130.5|27
1722263270000|2024-07-29 14:27:50|186342.4|186217.4|186474.2|186349.2|186475.9|186350.9|186326.4|186217.4|37
1722263280000|2024-07-29 14:28:00|186475.2|186350.2|186476.3|186351.3|186485.9|186360.9|186436.1|186311.1|34
1722263290000|2024-07-29 14:28:10|186476|186351|186438.7|186313.7|186476|186351|186429.5|186304.5|32
1722263300000|2024-07-29 14:28:20|186440.1|186315.1|186504.8|186379.8|186511.1|186386.1|186440.1|186315.1|26
1722263310000|2024-07-29 14:28:30|186512.6|186387.6|186492.7|186367.7|186517.6|186392.6|186491.9|186366.9|28
1722263320000|2024-07-29 14:28:40|186490.9|186365.9|186508|186383|186513.9|186388.9|186490.9|186365.9|23
1722263330000|2024-07-29 14:28:50|186509.3|186384.3|186488.6|186363.6|186509.3|186384.3|186484.6|186359.6|23
1722263340000|2024-07-29 14:29:00|186483|186358|186490.6|186365.6|186493.3|186368.3|186482.4|186357.4|28
1722263350000|2024-07-29 14:29:10|186489.5|186364.5|186496.5|186371.5|186497.4|186372.4|186487.6|186362.6|23
1722263360000|2024-07-29 14:29:20|186495.7|186370.7|186446.8|186321.8|186497|186372|186446.2|186321.2|18
1722263370000|2024-07-29 14:29:30|186442.8|186317.8|186411.4|186286.4|186448.7|186323.7|186411.4|186286.4|21
1722263380000|2024-07-29 14:29:40|186412.9|186287.9|186408.9|186283.9|186414.4|186289.4|186407|186282|28
1722263390000|2024-07-29 14:29:50|186408.3|186283.3|186377.3|186252.3|186413.2|186288.2|186377.3|186252.3|24
1722263400000|2024-07-29 14:30:00|186370|186245|186391.7|186266.7|186391.7|186266.7|186370|186245|16
1722263410000|2024-07-29 14:30:10|186394.7|186269.7|186369.8|186244.8|186394.9|186269.9|186367.6|186242.6|14
1722263420000|2024-07-29 14:30:20|186372.1|186247.1|186328.7|186203.7|186372.1|186267.5|186317.2|186202.2|18
1722263430000|2024-07-29 14:30:30|186331.7|186206.7|186324.5|186199.5|186363.1|186238.1|186323.5|186198.5|20
1722263440000|2024-07-29 14:30:40|186324.9|186199.9|186418|186293|186421.6|186296.6|186324.9|186199.9|24
1722263450000|2024-07-29 14:30:50|186418.1|186293.1|186470|186345|186474.6|186349.6|186417.9|186292.9|23
1722263460000|2024-07-29 14:31:00|186472.6|186347.6|186454.2|186329.2|186472.6|186347.6|186451|186326|17
1722263470000|2024-07-29 14:31:10|186454.4|186329.4|186469.6|186344.6|186469.7|186344.7|186454.4|186329.4|22
1722263480000|2024-07-29 14:31:20|186467|186342|186502|186377|186506|186381|186465.8|186340.8|27
1722263490000|2024-07-29 14:31:30|186503.9|186378.9|186501.2|186376.2|186506.7|186381.7|186500.6|186375.6|16
1722263500000|2024-07-29 14:31:40|186502|186377|186526.3|186401.3|186530.6|186405.6|186502|186377|14
1722263510000|2024-07-29 14:31:50|186524.9|186399.9|186545.7|186420.7|186549.1|186424.1|186524|186399|31
1722263520000|2024-07-29 14:32:00|186545.6|186420.6|186583.4|186458.4|186585.1|186460.1|186544.2|186419.2|27
1722263530000|2024-07-29 14:32:10|186583.5|186458.5|186654.4|186529.4|186664.9|186539.9|186583.5|186458.5|24
1722263540000|2024-07-29 14:32:20|186627.3|186577.3|186690.2|186565.2|186751.4|186626.4|186627.3|186539.7|36
1722263550000|2024-07-29 14:32:30|186688.3|186563.3|186746.5|186621.5|186748|186630.4|186680.4|186559.9|28
1722263560000|2024-07-29 14:32:40|186741.9|186616.9|186744.4|186619.4|186753.7|186660.5|186705.6|186603.3|36
1722263570000|2024-07-29 14:32:50|186749.8|186624.8|186679.5|186554.5|186749.8|186624.8|186661.2|186536.2|33
1722263580000|2024-07-29 14:33:00|186699.9|186574.9|186712.5|186587.5|186724.8|186599.8|186697.1|186572.1|29
1722263590000|2024-07-29 14:33:10|186710.8|186585.8|186684.9|186559.9|186711.3|186586.3|186676.5|186551.5|18
1722263600000|2024-07-29 14:33:20|186683.9|186558.9|186706.7|186581.7|186710.5|186585.5|186680.8|186555.8|25
1722263610000|2024-07-29 14:33:30|186709.4|186584.4|186693|186568|186711.8|186586.8|186693|186568|24
1722263620000|2024-07-29 14:33:40|186691.8|186566.8|186689.3|186564.3|186691.8|186566.8|186687.1|186562.1|13
1722263630000|2024-07-29 14:33:50|186691.5|186566.5|186682.1|186557.1|186703.6|186578.6|186676.8|186551.8|18
1722263640000|2024-07-29 14:34:00|186681.1|186556.1|186646.9|186521.9|186685.5|186560.5|186646.9|186521.9|21
1722263650000|2024-07-29 14:34:10|186647|186522|186649.2|186524.2|186667.4|186542.4|186647|186522|14
1722263660000|2024-07-29 14:34:20|186650.7|186525.7|186664.9|186539.9|186664.9|186539.9|186645.7|186520.7|11
1722263670000|2024-07-29 14:34:30|186664.4|186539.4|186660.2|186535.2|186717.4|186592.4|186660.2|186535.2|19
1722263680000|2024-07-29 14:34:40|186661.5|186536.5|186682.8|186557.8|186682.8|186557.8|186661.5|186536.5|23
1722263690000|2024-07-29 14:34:50|186683.4|186558.4|186844.4|186719.4|186852.8|186727.8|186683.4|186558.4|27
1722263700000|2024-07-29 14:35:00|186844.6|186719.6|186800.4|186675.4|186845.9|186720.9|186759|186634|22
1722263710000|2024-07-29 14:35:10|186765.3|186640.3|186781.8|186656.8|186783|186658|186759.7|186634.7|21
1722263720000|2024-07-29 14:35:20|186781.4|186656.4|186761.2|186636.2|186795.1|186670.1|186760.8|186635.8|24
1722263730000|2024-07-29 14:35:30|186763|186638|186715.3|186590.3|186763.5|186638.5|186687.1|186562.1|35
1722263740000|2024-07-29 14:35:40|186717.6|186592.6|186791.9|186666.9|186795|186670|186717.6|186592.6|23
1722263750000|2024-07-29 14:35:50|186792.5|186667.5|186744.8|186619.8|186793.5|186668.5|186743.2|186618.2|24
1722263760000|2024-07-29 14:36:00|186745.6|186620.6|186732.4|186607.4|186751.8|186626.8|186732.4|186607.4|19
1722263770000|2024-07-29 14:36:10|186732.1|186607.1|186708.7|186583.7|186734.3|186609.3|186708.7|186583.7|19
1722263780000|2024-07-29 14:36:20|186711.1|186586.1|186641.9|186516.9|186712.3|186602.4|186599.6|186514.1|28
1722263790000|2024-07-29 14:36:30|186644.2|186519.2|186629.4|186504.4|186649.2|186524.2|186629.4|186504.4|18
1722263800000|2024-07-29 14:36:40|186630.8|186505.8|186632.6|186507.6|186635.6|186537.6|186587.6|186503.2|20
1722263810000|2024-07-29 14:36:50|186632.7|186507.7|186635.9|186510.9|186636.6|186511.6|186629.8|186504.8|14
1722263820000|2024-07-29 14:37:00|186634.2|186509.2|186600.1|186475.1|186636.5|186511.5|186600.1|186475.1|16
1722263830000|2024-07-29 14:37:10|186593.3|186468.3|186642.1|186517.1|186645.4|186555.2|186561.1|186467.3|26
1722263840000|2024-07-29 14:37:20|186642.8|186517.8|186614.7|186489.7|186646.1|186521.1|186614.7|186489.7|20
1722263850000|2024-07-29 14:37:30|186621.6|186496.6|186594.4|186469.4|186622|186497|186591.3|186466.3|33
1722263860000|2024-07-29 14:37:40|186594.9|186469.9|186588.8|186463.8|186603.1|186478.1|186588.4|186463.4|31
1722263870000|2024-07-29 14:37:50|186591.9|186466.9|186587.5|186462.5|186604.3|186513.4|186543.7|186460.6|32
1722263880000|2024-07-29 14:38:00|186588.6|186463.6|186503.5|186378.5|186595.5|186470.5|186501.9|186376.9|20
1722263890000|2024-07-29 14:38:10|186504.4|186379.4|186477.7|186352.7|186505.6|186380.6|186477.7|186352.7|15
1722263900000|2024-07-29 14:38:20|186479.3|186354.3|186470.7|186345.7|186483.1|186369.1|186419.1|186330|23
1722263910000|2024-07-29 14:38:30|186468.8|186343.8|186372.9|186322.9|186473.3|186348.3|186372.9|186278.9|22
1722263920000|2024-07-29 14:38:40|186373.6|186323.6|186416.8|186291.8|186427.8|186339.2|186373.6|186291.8|17
1722263930000|2024-07-29 14:38:50|186417.8|186292.8|186378.8|186253.8|186425.7|186300.7|186370.2|186245.2|23
1722263940000|2024-07-29 14:39:00|186379.2|186254.2|186324.5|186199.5|186381.4|186256.4|186277.3|186185.4|25
1722263950000|2024-07-29 14:39:10|186329.7|186204.7|186403.8|186278.8|186413.5|186288.5|186329.7|186204.7|33
1722263960000|2024-07-29 14:39:20|186402.3|186277.3|186367.8|186242.8|186422.1|186297.1|186354.3|186229.3|15
1722263970000|2024-07-29 14:39:30|186368.4|186243.4|186433.8|186308.8|186438|186313|186368.4|186243.4|27
1722263980000|2024-07-29 14:39:40|186434.5|186309.5|186449|186324|186449.6|186324.6|186428.6|186303.6|27
1722263990000|2024-07-29 14:39:50|186449.8|186324.8|186436.6|186311.6|186454.8|186329.8|186406.2|186281.2|17
1722264000000|2024-07-29 14:40:00|186435.4|186310.4|186428.6|186303.6|186435.4|186310.4|186426.8|186301.8|23
1722264010000|2024-07-29 14:40:10|186428.8|186303.8|186426.1|186301.1|186429.9|186304.9|186422.7|186297.7|27
1722264020000|2024-07-29 14:40:20|186427|186302|186422.3|186297.3|186427.2|186302.2|186417.3|186292.3|23
1722264030000|2024-07-29 14:40:30|186423.5|186298.5|186438.6|186313.6|186501.1|186376.1|186423.5|186298.5|23
1722264040000|2024-07-29 14:40:40|186435.6|186310.6|186447.7|186322.7|186447.7|186322.7|186432.6|186307.6|19
1722264050000|2024-07-29 14:40:50|186444.3|186319.3|186415.8|186290.8|186461.3|186336.3|186415.7|186290.7|22
1722264060000|2024-07-29 14:41:00|186416.9|186291.9|186418.6|186293.6|186419.4|186294.4|186407.9|186282.9|14
1722264070000|2024-07-29 14:41:10|186417.4|186292.4|186416.4|186291.4|186418|186293|186415.5|186290.5|14
1722264080000|2024-07-29 14:41:20|186417.6|186292.6|186416.9|186291.9|186419.7|186294.7|186416.5|186291.5|12
1722264090000|2024-07-29 14:41:30|186417.6|186292.6|186428.4|186303.4|186428.4|186303.4|186413.3|186288.3|20
1722264100000|2024-07-29 14:41:40|186427|186302|186380.5|186255.5|186428.4|186303.4|186373.1|186248.1|28
1722264110000|2024-07-29 14:41:50|186378.5|186253.5|186380|186255|186381.4|186256.4|186375.2|186250.2|18
1722264120000|2024-07-29 14:42:00|186380.9|186255.9|186378.9|186253.9|186380.9|186255.9|186378.9|186253.9|3
1722264130000|2024-07-29 14:42:10|186377.6|186252.6|186371.3|186246.3|186377.6|186252.6|186363.4|186238.4|20
1722264140000|2024-07-29 14:42:20|186372.2|186247.2|186436.1|186311.1|186439.4|186314.4|186372.2|186247.2|24
1722264150000|2024-07-29 14:42:30|186446.6|186321.6|186412.2|186287.2|186457.7|186332.7|186412.2|186287.2|20
1722264160000|2024-07-29 14:42:40|186413.1|186288.1|186413.4|186288.4|186417.7|186292.7|186411.9|186286.9|26
1722264170000|2024-07-29 14:42:50|186412.8|186287.8|186416|186291|186417|186292|186407.3|186282.3|26
1722264180000|2024-07-29 14:43:00|186415.4|186290.4|186417.7|186292.7|186420.6|186295.6|186412.6|186287.6|19
1722264190000|2024-07-29 14:43:10|186418.9|186293.9|186425.5|186300.5|186425.8|186300.8|186418.9|186293.9|8
1722264200000|2024-07-29 14:43:20|186429.7|186304.7|186450.7|186325.7|186467.6|186342.6|186429|186304|11
1722264210000|2024-07-29 14:43:30|186452.8|186327.8|186452|186327|186456.5|186331.5|186451.2|186326.2|11
1722264220000|2024-07-29 14:43:40|186450.8|186325.8|186507.5|186382.5|186509.2|186384.2|186450.1|186325.1|26
1722264230000|2024-07-29 14:43:50|186508|186383|186507.5|186382.5|186513.2|186388.2|186507.4|186382.4|13
1722264240000|2024-07-29 14:44:00|186508.2|186383.2|186513.6|186388.6|186517.8|186392.8|186507.2|186382.2|28
1722264250000|2024-07-29 14:44:10|186516.4|186391.4|186526.6|186401.6|186529.4|186437|186482.4|186384.3|28
1722264260000|2024-07-29 14:44:20|186527.2|186402.2|186482|186357|186527.2|186402.2|186481|186356|23
1722264270000|2024-07-29 14:44:30|186483.1|186358.1|186482.7|186357.7|186486.5|186361.5|186475.7|186350.7|29
1722264280000|2024-07-29 14:44:40|186482.4|186357.4|186491.5|186366.5|186491.6|186366.6|186482.4|186357.4|15
1722264290000|2024-07-29 14:44:50|186491.1|186366.1|186501.7|186376.7|186501.7|186376.7|186488.4|186363.4|17
1722264300000|2024-07-29 14:45:00|186500|186375|186477.7|186352.7|186503.2|186378.2|186477.7|186352.7|21
1722264310000|2024-07-29 14:45:10|186479.4|186354.4|186473.4|186348.4|186479.4|186354.4|186470.2|186345.2|14
1722264320000|2024-07-29 14:45:20|186472.4|186347.4|186472.1|186347.1|186473.1|186348.1|186468|186343|23
1722264330000|2024-07-29 14:45:30|186472.9|186347.9|186475.7|186350.7|186476.8|186351.8|186468.3|186343.3|11
1722264340000|2024-07-29 14:45:40|186474.8|186349.8|186473.1|186348.1|186474.8|186349.8|186473.1|186348.1|3
1722264350000|2024-07-29 14:45:50|186474.1|186349.1|186473.6|186348.6|186475.6|186350.6|186471.8|186346.8|7
1722264360000|2024-07-29 14:46:00|186474.7|186349.7|186473.4|186348.4|186475.3|186350.3|186470.5|186345.5|9
1722264370000|2024-07-29 14:46:10|186474.4|186349.4|186474|186349|186474.9|186349.9|186470|186345|8
1722264380000|2024-07-29 14:46:20|186473.9|186348.9|186474.1|186349.1|186475.2|186350.2|186473.4|186348.4|5
1722264390000|2024-07-29 14:46:30|186472.8|186347.8|186519.1|186394.1|186521.3|186437.8|186472.8|186347.8|18
1722264400000|2024-07-29 14:46:40|186517.9|186392.9|186512.7|186387.7|186517.9|186392.9|186509.3|186384.3|27
1722264410000|2024-07-29 14:46:50|186516.4|186391.4|186518.6|186393.6|186518.6|186393.6|186511.6|186386.6|20
1722264420000|2024-07-29 14:47:00|186519.3|186394.3|186513.1|186388.1|186519.3|186394.3|186512.8|186387.8|11
1722264430000|2024-07-29 14:47:10|186509.8|186384.8|186483.9|186358.9|186509.8|186384.8|186473.9|186348.9|15
1722264440000|2024-07-29 14:47:20|186483.5|186358.5|186457.5|186407.5|186483.5|186408.6|186452.4|186358.5|10
1722264450000|2024-07-29 14:47:30|186460.3|186410.3|186495.7|186370.7|186496.7|186412.6|186457.4|186362.2|25
1722264460000|2024-07-29 14:47:40|186496.9|186371.9|186445.5|186320.5|186500|186375|186443.6|186318.6|15
1722264470000|2024-07-29 14:47:50|186446|186321|186373.5|186323.5|186446.5|186340.5|186373.5|186288|25
1722264480000|2024-07-29 14:48:00|186374.8|186324.8|186451.4|186326.4|186452.4|186327.4|186374.8|186292.4|32
1722264490000|2024-07-29 14:48:10|186449.7|186324.7|186450.2|186325.2|186458.1|186333.1|186448.1|186323.1|15
1722264500000|2024-07-29 14:48:20|186451.1|186326.1|186452.6|186327.6|186453.3|186328.3|186450|186325|8
1722264510000|2024-07-29 14:48:30|186450.7|186325.7|186478.3|186353.3|186491.7|186370.4|186420.4|186325.7|16
1722264520000|2024-07-29 14:48:40|186477.7|186352.7|186474.3|186349.3|186477.8|186352.8|186472|186347|20
1722264530000|2024-07-29 14:48:50|186472.4|186347.4|186473.3|186348.3|186475.4|186350.4|186470.8|186345.8|17
1722264540000|2024-07-29 14:49:00|186474.9|186349.9|186487.2|186362.2|186487.2|186362.2|186474|186349|12
1722264550000|2024-07-29 14:49:10|186486.2|186361.2|186487.5|186362.5|186490.5|186365.5|186476.8|186351.8|24
1722264560000|2024-07-29 14:49:20|186488.1|186363.1|186433|186308|186491.2|186366.2|186433|186308|24
1722264570000|2024-07-29 14:49:30|186426.9|186301.9|186413.1|186288.1|186428.5|186303.5|186410.2|186285.2|29
1722264580000|2024-07-29 14:49:40|186414.3|186289.3|186414.5|186289.5|186416|186291|186411.5|186286.5|10
1722264590000|2024-07-29 14:49:50|186416.8|186291.8|186433.8|186308.8|186437.5|186344.5|186391.6|186291.8|17
1722264600000|2024-07-29 14:50:00|186434.6|186309.6|186402.2|186277.2|186434.6|186309.6|186401.5|186276.5|16
1722264610000|2024-07-29 14:50:10|186402.6|186277.6|186407.3|186282.3|186407.4|186282.4|186402.6|186277.6|8
1722264620000|2024-07-29 14:50:20|186407.6|186282.6|186406.6|186281.6|186407.6|186282.6|186401.7|186276.7|8
1722264630000|2024-07-29 14:50:30|186402.1|186277.1|186380|186330|186407.5|186332.4|186380|186277.1|10
1722264640000|2024-07-29 14:50:40|186380.3|186330.3|186404.1|186354.1|186429.2|186355.2|186379.8|186299.5|22
1722264650000|2024-07-29 14:50:50|186404.6|186354.6|186437.8|186312.8|186445.8|186358.3|186404.6|186312.8|14
1722264660000|2024-07-29 14:51:00|186434.4|186309.4|186437.1|186312.1|186437.8|186312.8|186432.9|186307.9|14
1722264670000|2024-07-29 14:51:10|186437.8|186312.8|186436.4|186311.4|186437.8|186312.8|186433.1|186308.1|11
1722264680000|2024-07-29 14:51:20|186437.1|186312.1|186436.8|186311.8|186437.9|186312.9|186436.6|186311.6|15
1722264690000|2024-07-29 14:51:30|186437.2|186312.2|186414.9|186364.9|186440.9|186370.1|186414.2|186312.2|13
1722264700000|2024-07-29 14:51:40|186414.4|186364.4|186452.4|186327.4|186454.2|186364.4|186414.4|186324.3|6
1722264710000|2024-07-29 14:51:50|186456.4|186331.4|186504.7|186379.7|186515.1|186438.5|186456.4|186331.4|20
1722264720000|2024-07-29 14:52:00|186506.8|186381.8|186478.4|186353.4|186516.2|186391.2|186475.8|186350.8|27
1722264730000|2024-07-29 14:52:10|186478.8|186353.8|186486.8|186361.8|186489.1|186364.1|186478.2|186353.2|23
1722264740000|2024-07-29 14:52:20|186488|186363|186487.5|186362.5|186489.5|186364.5|186483.9|186358.9|18
1722264750000|2024-07-29 14:52:30|186487.7|186362.7|186505.5|186380.5|186506.3|186381.3|186484.1|186359.1|26
1722264760000|2024-07-29 14:52:40|186506.3|186381.3|186517.8|186392.8|186520.8|186395.8|186506.3|186381.3|17
1722264770000|2024-07-29 14:52:50|186519.2|186394.2|186524.8|186399.8|186524.8|186399.8|186519.2|186394.2|5
1722264780000|2024-07-29 14:53:00|186525.8|186400.8|186540.9|186415.9|186558|186433|186525.8|186400.8|19
1722264790000|2024-07-29 14:53:10|186543|186418|186535.5|186410.5|186543|186418|186535.5|186410.5|8
1722264800000|2024-07-29 14:53:20|186535.2|186410.2|186542.5|186417.5|186542.5|186417.5|186535.2|186410.2|14
1722264810000|2024-07-29 14:53:30|186543.3|186418.3|186541.6|186416.6|186543.3|186418.3|186541.6|186416.6|7
1722264820000|2024-07-29 14:53:40|186540.6|186415.6|186501.4|186376.4|186540.6|186415.6|186501.4|186376.4|34
1722264830000|2024-07-29 14:53:50|186483.2|186358.2|186497|186372|186499.8|186374.8|186483.2|186358.2|25
1722264840000|2024-07-29 14:54:00|186497.6|186372.6|186471.8|186346.8|186497.6|186372.6|186469.8|186344.8|24
1722264850000|2024-07-29 14:54:10|186472.1|186347.1|186436.1|186311.1|186473.5|186348.5|186433.6|186308.6|21
1722264860000|2024-07-29 14:54:20|186436.7|186311.7|186438.9|186313.9|186438.9|186313.9|186435|186310|15
1722264870000|2024-07-29 14:54:30|186438.5|186313.5|186400.1|186275.1|186438.5|186313.5|186357.4|186232.4|21
1722264880000|2024-07-29 14:54:40|186400.6|186275.6|186425.9|186300.9|186428.5|186303.5|186400.6|186275.6|16
1722264890000|2024-07-29 14:54:50|186426.9|186301.9|186445.3|186320.3|186459.6|186334.6|186426.9|186301.9|9
1722264900000|2024-07-29 14:55:00|186433.9|186308.9|186410.9|186285.9|186434.3|186309.3|186410.9|186285.9|19
1722264910000|2024-07-29 14:55:10|186397.9|186272.9|186422.4|186297.4|186423.4|186298.4|186391.8|186266.8|17
1722264920000|2024-07-29 14:55:20|186422.9|186297.9|186354.7|186229.7|186428.6|186303.6|186353.1|186228.1|28
1722264930000|2024-07-29 14:55:30|186351.9|186226.9|186367.5|186242.5|186373.5|186248.5|186351.9|186226.9|28
1722264940000|2024-07-29 14:55:40|186366.8|186241.8|186348.1|186223.1|186366.8|186241.8|186348.1|186223.1|18
1722264950000|2024-07-29 14:55:50|186351|186226|186350.2|186225.2|186351.5|186226.5|186349.3|186224.3|13
1722264960000|2024-07-29 14:56:00|186348|186223|186343.8|186218.8|186352.5|186227.5|186343.4|186218.4|12
1722264970000|2024-07-29 14:56:10|186344.9|186219.9|186359.8|186234.8|186364.8|186239.8|186342.4|186217.4|18
1722264980000|2024-07-29 14:56:20|186360.9|186235.9|186402.2|186277.2|186403.6|186278.6|186357.9|186232.9|12
1722264990000|2024-07-29 14:56:30|186401.7|186276.7|186391.7|186266.7|186401.7|186276.7|186377.6|186252.6|25
1722265000000|2024-07-29 14:56:40|186391.6|186266.6|186373.4|186248.4|186392.1|186267.1|186372.3|186247.3|20
1722265010000|2024-07-29 14:56:50|186372.1|186247.1|186373.8|186248.8|186375.2|186250.2|186367.1|186242.1|22
1722265020000|2024-07-29 14:57:00|186375.8|186250.8|186370.8|186245.8|186380.9|186255.9|186370.8|186245.8|22
1722265030000|2024-07-29 14:57:10|186370.3|186245.3|186366.5|186241.5|186370.3|186245.3|186366.5|186241.5|7
1722265040000|2024-07-29 14:57:20|186366.8|186241.8|186322.4|186197.4|186366.8|186241.8|186322.4|186197.4|25
1722265050000|2024-07-29 14:57:30|186315.3|186190.3|186248.1|186123.1|186321.6|186196.6|186248|186123|34
1722265060000|2024-07-29 14:57:40|186247.5|186122.5|186198|186073|186248|186123|186198|186073|31
1722265070000|2024-07-29 14:57:50|186195.7|186070.7|186214.7|186089.7|186217|186092|186191.1|186066.1|37
1722265080000|2024-07-29 14:58:00|186214.1|186089.1|186206.1|186081.1|186216.6|186091.6|186202.2|186077.2|36
1722265090000|2024-07-29 14:58:10|186204.9|186079.9|186233.8|186108.8|186235.2|186110.2|186202.9|186077.9|39
1722265100000|2024-07-29 14:58:20|186229.1|186104.1|186219.3|186094.3|186235|186110|186214.1|186089.1|25
1722265110000|2024-07-29 14:58:30|186218.7|186093.7|186238.8|186113.8|186268.5|186143.5|186203.7|186078.7|22
1722265120000|2024-07-29 14:58:40|186238.9|186113.9|186238.6|186113.6|186252.8|186127.8|186208.5|186083.5|29
1722265130000|2024-07-29 14:58:50|186240.1|186115.1|186191.1|186066.1|186240.1|186115.1|186188.2|186063.2|29
1722265140000|2024-07-29 14:59:00|186196.7|186071.7|186210.9|186085.9|186211.5|186086.5|186193.4|186068.4|31
1722265150000|2024-07-29 14:59:10|186208.2|186083.2|186233.1|186108.1|186234.7|186109.7|186208.2|186083.2|31
1722265160000|2024-07-29 14:59:20|186232.9|186107.9|186229.7|186104.7|186232.9|186107.9|186217.7|186092.7|24
1722265170000|2024-07-29 14:59:30|186220.9|186095.9|186246.1|186121.1|186246.1|186121.1|186217.5|186092.5|31
1722265180000|2024-07-29 14:59:40|186245.9|186120.9|186248.2|186123.2|186249.2|186124.2|186237.1|186112.1|21
1722265190000|2024-07-29 14:59:50|186248.6|186123.6|186245.3|186120.3|186248.7|186123.7|186240.7|186115.7|27
1722265200000|2024-07-29 15:00:00|186246.4|186121.4|186243.6|186118.6|186249.9|186124.9|186239.2|186114.2|25
1722265210000|2024-07-29 15:00:10|186240.2|186115.2|186233.9|186108.9|186244|186119|186221.9|186096.9|32
1722265220000|2024-07-29 15:00:20|186235.9|186110.9|186224|186099|186245.7|186120.7|186223|186098|32
1722265230000|2024-07-29 15:00:30|186225.1|186100.1|186212.2|186087.2|186226.6|186101.6|186207.5|186082.5|29
1722265240000|2024-07-29 15:00:40|186211.7|186086.7|186228.7|186103.7|186233.6|186108.6|186211.7|186086.7|20
1722265250000|2024-07-29 15:00:50|186227.4|186102.4|186225.7|186100.7|186230.1|186105.1|186210.7|186085.7|23
1722265260000|2024-07-29 15:01:00|186223.9|186098.9|186225.6|186100.6|186236.6|186111.6|186213|186088|31
1722265270000|2024-07-29 15:01:10|186226.2|186101.2|186233.3|186108.3|186233.3|186108.3|186223.5|186098.5|28
1722265280000|2024-07-29 15:01:20|186233.2|186108.2|186247.2|186122.2|186249.5|186124.5|186220.4|186095.4|29
1722265290000|2024-07-29 15:01:30|186247.5|186122.5|186244.1|186119.1|186250.2|186125.2|186242.7|186117.7|22
1722265300000|2024-07-29 15:01:40|186247.2|186122.2|186233.2|186108.2|186248.9|186123.9|186220.7|186095.7|35
1722265310000|2024-07-29 15:01:50|186230.2|186105.2|186234.9|186109.9|186234.9|186109.9|186229.6|186104.6|19
1722265320000|2024-07-29 15:02:00|186234.5|186109.5|186235.4|186110.4|186238.5|186113.5|186221.6|186096.6|22
1722265330000|2024-07-29 15:02:10|186242.3|186117.3|186248|186123|186268.8|186143.8|186238|186113|27
1722265340000|2024-07-29 15:02:20|186248.7|186123.7|186246.1|186121.1|186249.4|186124.4|186242.2|186117.2|28
1722265350000|2024-07-29 15:02:30|186247.2|186122.2|186254.2|186129.2|186259.3|186134.3|186247.2|186122.2|13
1722265360000|2024-07-29 15:02:40|186254.4|186129.4|186293.3|186168.3|186296.4|186171.4|186253.7|186128.7|30
1722265370000|2024-07-29 15:02:50|186293.1|186168.1|186294.9|186169.9|186297.1|186172.1|186289.8|186164.8|18
1722265380000|2024-07-29 15:03:00|186290.2|186165.2|186299.8|186174.8|186308.4|186183.4|186289.2|186164.2|21
1722265390000|2024-07-29 15:03:10|186300.1|186175.1|186309.2|186184.2|186312.8|186187.8|186300.1|186175.1|24
1722265400000|2024-07-29 15:03:20|186309|186184|186304.7|186179.7|186311.7|186186.7|186300.8|186175.8|13
1722265410000|2024-07-29 15:03:30|186306|186181|186251.7|186126.7|186307.7|186182.7|186251.4|186126.4|28
1722265420000|2024-07-29 15:03:40|186252|186127|186249.3|186124.3|186254|186129|186248.9|186123.9|32
1722265430000|2024-07-29 15:03:50|186249.2|186124.2|186242.1|186117.1|186250.5|186155.5|186203.8|186114.5|22
1722265440000|2024-07-29 15:04:00|186242|186117|186238.9|186113.9|186242.3|186117.3|186233.9|186108.9|22
1722265450000|2024-07-29 15:04:10|186237.4|186112.4|186200.2|186075.2|186238.4|186118.4|186168.4|186074.3|22
1722265460000|2024-07-29 15:04:20|186199.3|186074.3|186159.4|186034.4|186199.9|186074.9|186159.4|186034.4|22
1722265470000|2024-07-29 15:04:30|186161.9|186036.9|186115.2|185990.2|186164.9|186039.9|186075.9|185986|26
1722265480000|2024-07-29 15:04:40|186114.7|185989.7|186164.5|186039.5|186171.3|186046.3|186113.2|185988.2|23
1722265490000|2024-07-29 15:04:50|186173.2|186048.2|186141.5|186016.5|186174.1|186049.1|186138.4|186013.4|26
1722265500000|2024-07-29 15:05:00|186140.9|186015.9|186145.3|186020.3|186145.9|186020.9|186140.7|186015.7|23
1722265510000|2024-07-29 15:05:10|186146.2|186021.2|186146.2|186021.2|186152.9|186027.9|186146|186021|20
1722265520000|2024-07-29 15:05:20|186146.6|186021.6|186145|186020|186147.9|186022.9|186145|186020|7
1722265530000|2024-07-29 15:05:30|186144.8|186019.8|186121|185996|186144.8|186019.8|186117.8|185992.8|16
1722265540000|2024-07-29 15:05:40|186120.9|185995.9|186120.8|185995.8|186135.4|186010.4|186120.7|185995.7|17
1722265550000|2024-07-29 15:05:50|186121.2|185996.2|186136.2|186011.2|186138.1|186013.1|186119.3|185994.3|13
1722265560000|2024-07-29 15:06:00|186131.2|186006.2|186095.2|185970.2|186131.2|186006.2|186081.3|185956.3|22
1722265570000|2024-07-29 15:06:10|186105.6|185980.6|186171.3|186046.3|186176.6|186051.6|186105.6|185980.6|31
1722265580000|2024-07-29 15:06:20|186171.8|186046.8|186174.9|186049.9|186185.5|186060.5|186169.9|186044.9|33
1722265590000|2024-07-29 15:06:30|186176.4|186051.4|186184.7|186059.7|186185.7|186060.7|186175.4|186050.4|9
1722265600000|2024-07-29 15:06:40|186185.8|186060.8|186189|186064|186191.1|186066.1|186184.9|186059.9|12
1722265610000|2024-07-29 15:06:50|186188.8|186063.8|186211.7|186086.7|186211.7|186086.7|186188.8|186063.8|26
1722265620000|2024-07-29 15:07:00|186222.4|186097.4|186216.4|186091.4|186225.8|186100.8|186216|186091|24
1722265630000|2024-07-29 15:07:10|186215.8|186090.8|186214.2|186089.2|186215.8|186090.8|186214.2|186089.2|3
1722265640000|2024-07-29 15:07:20|186215.1|186090.1|186217.5|186092.5|186221.4|186096.4|186215.1|186090.1|10
1722265650000|2024-07-29 15:07:30|186219.3|186094.3|186219.6|186094.6|186223|186098|186217.5|186092.5|8
1722265660000|2024-07-29 15:07:40|186219.1|186094.1|186218.2|186093.2|186220.1|186095.1|186218.2|186093.2|9
1722265670000|2024-07-29 15:07:50|186216.6|186091.6|186228.6|186103.6|186233.9|186108.9|186216.6|186091.6|11
1722265680000|2024-07-29 15:08:00|186228.8|186103.8|186244.5|186119.5|186250.6|186161.5|186211.5|186103.4|16
1722265690000|2024-07-29 15:08:10|186248.6|186123.6|186244.2|186119.2|186250.6|186125.6|186244.2|186119.2|8
1722265700000|2024-07-29 15:08:20|186243.6|186118.6|186249.8|186124.8|186250|186125|186242.9|186117.9|13
1722265710000|2024-07-29 15:08:30|186246.2|186121.2|186248.1|186123.1|186250.9|186125.9|186246.2|186121.2|5
1722265720000|2024-07-29 15:08:40|186247.4|186122.4|186244.1|186119.1|186247.8|186122.8|186244.1|186119.1|7
1722265730000|2024-07-29 15:08:50|186246.6|186121.6|186264.7|186139.7|186271.6|186181.7|186231.7|186119.7|14
1722265740000|2024-07-29 15:09:00|186261.9|186136.9|186274.9|186149.9|186274.9|186149.9|186248.3|186123.3|28
1722265750000|2024-07-29 15:09:10|186275|186150|186269.2|186144.2|186283.5|186158.5|186269.2|186144.2|18
1722265760000|2024-07-29 15:09:20|186269.4|186144.4|186275.2|186150.2|186275.2|186150.2|186267.4|186142.4|20
1722265770000|2024-07-29 15:09:30|186269|186144|186282.8|186157.8|186284.9|186159.9|186269|186144|18
1722265780000|2024-07-29 15:09:40|186283.3|186158.3|186286.6|186161.6|186289.4|186164.4|186283.3|186158.3|22
1722265790000|2024-07-29 15:09:50|186285.5|186160.5|186289.5|186164.5|186289.9|186164.9|186285.5|186160.5|11
1722265800000|2024-07-29 15:10:00|186289|186164|186285.2|186160.2|186289.1|186164.1|186275.2|186150.2|15
1722265810000|2024-07-29 15:10:10|186288.7|186163.7|186289.2|186164.2|186289.2|186164.2|186285.9|186160.9|18
1722265820000|2024-07-29 15:10:20|186290.7|186165.7|186289|186164|186290.9|186165.9|186289|186164|8
1722265830000|2024-07-29 15:10:30|186289.7|186164.7|186289.6|186164.6|186291.4|186166.4|186289.1|186164.1|12
1722265840000|2024-07-29 15:10:40|186290.5|186165.5|186292.2|186167.2|186292.2|186167.2|186290.2|186165.2|10
1722265850000|2024-07-29 15:10:50|186291.5|186166.5|186283.8|186158.8|186291.5|186166.5|186268.9|186143.9|14
1722265860000|2024-07-29 15:11:00|186284.4|186159.4|186285.4|186160.4|186286.3|186161.3|186284.4|186159.4|19
1722265870000|2024-07-29 15:11:10|186285.6|186160.6|186330.5|186205.5|186330.5|186205.5|186285.6|186160.6|12
1722265880000|2024-07-29 15:11:20|186327.1|186202.1|186295.8|186245.8|186333.8|186249.1|186294.6|186200.6|25
1722265890000|2024-07-29 15:11:30|186295.7|186245.7|186299.6|186249.6|186308.7|186258.7|186295.7|186245.7|14
1722265900000|2024-07-29 15:11:40|186303.3|186253.3|186328.9|186203.9|186329.9|186257.7|186290.2|186197.9|29
1722265910000|2024-07-29 15:11:50|186289.6|186239.6|186353.2|186228.2|186357.6|186239.6|186289.6|186203.1|25
1722265920000|2024-07-29 15:12:00|186352.6|186227.6|186333.9|186208.9|186353.2|186228.2|186333.9|186208.9|17
1722265930000|2024-07-29 15:12:10|186332.1|186207.1|186326.9|186201.9|186332.1|186239.6|186286.9|186178.6|28
1722265940000|2024-07-29 15:12:20|186325.1|186200.1|186328.3|186203.3|186328.3|186203.3|186324.8|186199.8|24
1722265950000|2024-07-29 15:12:30|186325.8|186200.8|186354.4|186229.4|186363.8|186263.5|186313.5|186200.8|23
1722265960000|2024-07-29 15:12:40|186354|186229|186364.3|186239.3|186367.6|186272.1|186316.2|186229|24
1722265970000|2024-07-29 15:12:50|186364.1|186239.1|186367|186242|186367|186242|186363.5|186238.5|9
1722265980000|2024-07-29 15:13:00|186366.6|186241.6|186402.4|186277.4|186405.3|186280.3|186366.6|186241.6|21
1722265990000|2024-07-29 15:13:10|186400.6|186275.6|186403|186278|186404.2|186317.1|186367.1|186272.7|14
1722266000000|2024-07-29 15:13:20|186408|186283|186411.7|186286.7|186415.6|186290.6|186405.2|186280.2|25
1722266010000|2024-07-29 15:13:30|186411.3|186286.3|186410.3|186285.3|186411.6|186286.6|186404.3|186279.3|13
1722266020000|2024-07-29 15:13:40|186410.7|186285.7|186409.3|186284.3|186418.7|186331.9|186377.5|186284.3|16
1722266030000|2024-07-29 15:13:50|186370.4|186320.4|186409.4|186284.4|186409.4|186323.5|186369|186284.4|11
1722266040000|2024-07-29 15:14:00|186414|186289|186373.4|186323.4|186422.1|186329|186373.4|186279.9|22
1722266050000|2024-07-29 15:14:10|186371.2|186321.2|186422.3|186297.3|186429.9|186336.2|186371.2|186290.4|19
1722266060000|2024-07-29 15:14:20|186423.2|186298.2|186423.4|186298.4|186423.4|186298.4|186413.8|186288.8|12
1722266070000|2024-07-29 15:14:30|186419.8|186294.8|186417|186292|186420.2|186295.2|186415.5|186290.5|10
1722266080000|2024-07-29 15:14:40|186418.8|186293.8|186421.7|186296.7|186427.3|186302.3|186418.8|186293.8|27
1722266090000|2024-07-29 15:14:50|186423.9|186298.9|186429.6|186304.6|186429.9|186304.9|186423.9|186298.9|7
1722266100000|2024-07-29 15:15:00|186432.9|186307.9|186445.2|186320.2|186471.7|186379.5|186428.4|186307.9|32
1722266110000|2024-07-29 15:15:10|186448.1|186323.1|186445|186320|186451|186363.4|186407.7|186319.3|32
1722266120000|2024-07-29 15:15:20|186443.9|186318.9|186458.7|186333.7|186459|186334|186442.9|186317.9|19
1722266130000|2024-07-29 15:15:30|186458.6|186333.6|186447.4|186322.4|186458.6|186333.6|186447.4|186322.4|29
1722266140000|2024-07-29 15:15:40|186452.4|186327.4|186451.6|186326.6|186455.1|186330.1|186446.5|186321.5|19
1722266150000|2024-07-29 15:15:50|186452|186327|186462.8|186337.8|186462.8|186337.8|186452|186327|19
1722266160000|2024-07-29 15:16:00|186462.5|186337.5|186461.7|186336.7|186463.2|186338.2|186454.5|186329.5|31
1722266170000|2024-07-29 15:16:10|186461.1|186336.1|186459.4|186334.4|186464.1|186339.1|186455.9|186330.9|23
1722266180000|2024-07-29 15:16:20|186466.1|186341.1|186471.1|186346.1|186473.3|186348.3|186466.1|186341.1|16
1722266190000|2024-07-29 15:16:30|186473|186348|186477.9|186352.9|186477.9|186352.9|186472.8|186347.8|10
1722266200000|2024-07-29 15:16:40|186479.4|186354.4|186479.6|186354.6|186485.6|186360.6|186472.5|186347.5|21
1722266210000|2024-07-29 15:16:50|186480.1|186355.1|186449.3|186399.3|186489.5|186402.7|186449.3|186355.1|21
1722266220000|2024-07-29 15:17:00|186449.8|186399.8|186485.6|186360.6|186486.4|186399.8|186442.7|186356.8|17
1722266230000|2024-07-29 15:17:10|186485|186360|186505.9|186380.9|186505.9|186380.9|186478.3|186353.3|16
1722266240000|2024-07-29 15:17:20|186504.9|186379.9|186508.4|186383.4|186511.2|186386.2|186504.9|186379.9|20
1722266250000|2024-07-29 15:17:30|186513.6|186388.6|186508.6|186383.6|186518.4|186393.4|186508.4|186383.4|24
1722266260000|2024-07-29 15:17:40|186509|186384|186516.1|186391.1|186517.8|186392.8|186509|186384|34
1722266270000|2024-07-29 15:17:50|186515.1|186390.1|186508.4|186383.4|186516.3|186418.6|186468.6|186371.5|29
1722266280000|2024-07-29 15:18:00|186507.3|186382.3|186470.7|186345.7|186508.5|186383.5|186432.6|186338.8|17
1722266290000|2024-07-29 15:18:10|186471.2|186346.2|186485.7|186360.7|186490.2|186365.2|186471.2|186346.2|18
1722266300000|2024-07-29 15:18:20|186485.9|186360.9|186506.5|186381.5|186506.7|186381.7|186485.9|186360.9|18
1722266310000|2024-07-29 15:18:30|186505.4|186380.4|186505|186380|186505.5|186380.5|186504.9|186379.9|5
1722266320000|2024-07-29 15:18:40|186501.8|186376.8|186531.1|186406.1|186532|186407|186501.8|186376.8|23
1722266330000|2024-07-29 15:18:50|186530.8|186405.8|186524.2|186399.2|186531.4|186406.4|186523.1|186398.1|14
1722266340000|2024-07-29 15:19:00|186525.7|186400.7|186509.9|186384.9|186525.7|186400.7|186500.5|186375.5|25
1722266350000|2024-07-29 15:19:10|186508.2|186383.2|186531.3|186406.3|186534.5|186409.5|186508.2|186383.2|16
1722266360000|2024-07-29 15:19:20|186530.9|186405.9|186533.9|186408.9|186535|186410|186530.6|186405.6|11
1722266370000|2024-07-29 15:19:30|186535.1|186410.1|186540.9|186415.9|186542.9|186417.9|186535.1|186410.1|13
1722266380000|2024-07-29 15:19:40|186543.3|186418.3|186541.8|186416.8|186543.3|186418.3|186540.6|186415.6|6
1722266390000|2024-07-29 15:19:50|186542.2|186417.2|186579.1|186454.1|186583.8|186495.1|186541.3|186416.3|16
1722266400000|2024-07-29 15:20:00|186576.2|186451.2|186572.5|186447.5|186583.1|186495.6|186545.6|186444.3|25
1722266410000|2024-07-29 15:20:10|186573.5|186448.5|186573.5|186448.5|186585.8|186460.8|186572.2|186447.2|15
1722266420000|2024-07-29 15:20:20|186572.9|186447.9|186606|186481|186606|186481|186567.1|186442.1|18
1722266430000|2024-07-29 15:20:30|186609.1|186484.1|186597.2|186472.2|186612.2|186487.2|186591.9|186466.9|24
1722266440000|2024-07-29 15:20:40|186595.9|186470.9|186588.7|186463.7|186604|186479|186588.7|186463.7|12
1722266450000|2024-07-29 15:20:50|186586|186461|186599.3|186474.3|186601.4|186476.4|186586|186461|18
1722266460000|2024-07-29 15:21:00|186600.2|186475.2|186611.2|186486.2|186611.8|186486.8|186584.8|186459.8|22
1722266470000|2024-07-29 15:21:10|186616|186491|186619|186494|186626.6|186501.6|186616|186491|16
1722266480000|2024-07-29 15:21:20|186621|186496|186647.7|186522.7|186649|186524|186621|186496|16
1722266490000|2024-07-29 15:21:30|186651|186526|186652.2|186527.2|186652.2|186527.2|186647.9|186522.9|7
1722266500000|2024-07-29 15:21:40|186649.6|186524.6|186649.8|186524.8|186650.1|186525.1|186648.8|186523.8|6
1722266510000|2024-07-29 15:21:50|186649.7|186524.7|186636.2|186511.2|186655.5|186530.5|186632.4|186507.4|22
1722266520000|2024-07-29 15:22:00|186635.4|186510.4|186618.6|186493.6|186635.4|186510.4|186616.8|186491.8|16
1722266530000|2024-07-29 15:22:10|186617.7|186492.7|186603.4|186478.4|186617.7|186492.7|186597.5|186472.5|16
1722266540000|2024-07-29 15:22:20|186602.2|186477.2|186610.5|186485.5|186610.5|186485.5|186602.2|186477.2|16
1722266550000|2024-07-29 15:22:30|186610.3|186485.3|186569.9|186444.9|186610.3|186485.3|186557.7|186432.7|23
1722266560000|2024-07-29 15:22:40|186570.1|186445.1|186571.2|186446.2|186572.7|186447.7|186564.3|186439.3|21
1722266570000|2024-07-29 15:22:50|186572.9|186447.9|186554.8|186429.8|186576.5|186451.5|186545.4|186420.4|31
1722266580000|2024-07-29 15:23:00|186559.6|186434.6|186549.1|186424.1|186561.9|186436.9|186546.5|186421.5|29
1722266590000|2024-07-29 15:23:10|186550.2|186425.2|186551.9|186426.9|186564.3|186439.3|186550.2|186425.2|22
1722266600000|2024-07-29 15:23:20|186550.5|186425.5|186525.2|186400.2|186550.5|186425.5|186521.3|186396.3|23
1722266610000|2024-07-29 15:23:30|186524.5|186399.5|186491.9|186366.9|186525.3|186400.3|186490.2|186365.2|23
1722266620000|2024-07-29 15:23:40|186490|186365|186508.5|186383.5|186508.5|186383.5|186489.9|186364.9|21
1722266630000|2024-07-29 15:23:50|186509.3|186384.3|186505.8|186380.8|186514.4|186389.4|186504.7|186379.7|19
1722266640000|2024-07-29 15:24:00|186501.5|186376.5|186510.2|186385.2|186512.2|186387.2|186493.1|186368.1|23
1722266650000|2024-07-29 15:24:10|186506.7|186381.7|186488.8|186363.8|186506.7|186381.7|186485.1|186360.1|23
1722266660000|2024-07-29 15:24:20|186487.7|186362.7|186524.9|186399.9|186524.9|186399.9|186487.7|186362.7|16
1722266670000|2024-07-29 15:24:30|186550.4|186425.4|186556.7|186431.7|186572.2|186447.2|186550.4|186425.4|23
1722266680000|2024-07-29 15:24:40|186556.6|186431.6|186554.4|186429.4|186564.1|186439.1|186554.4|186429.4|17
1722266690000|2024-07-29 15:24:50|186555.9|186430.9|186542.8|186417.8|186557.1|186432.1|186541.2|186416.2|17
1722266700000|2024-07-29 15:25:00|186542.7|186417.7|186517.6|186392.6|186544.3|186419.3|186516.3|186391.3|27
1722266710000|2024-07-29 15:25:10|186516.6|186391.6|186529.1|186404.1|186529.1|186404.1|186515.5|186390.5|20
1722266720000|2024-07-29 15:25:20|186528.4|186403.4|186528.1|186403.1|186529.3|186404.3|186525.4|186400.4|15
1722266730000|2024-07-29 15:25:30|186527|186402|186527.6|186402.6|186527.9|186402.9|186527|186402|5
1722266740000|2024-07-29 15:25:40|186525.5|186400.5|186536.5|186411.5|186542.7|186417.7|186525.5|186400.5|10
1722266750000|2024-07-29 15:25:50|186536.9|186411.9|186539.7|186414.7|186540.5|186415.5|186536.9|186411.9|8
1722266760000|2024-07-29 15:26:00|186543.7|186418.7|186536.1|186411.1|186543.7|186418.7|186531.7|186406.7|10
1722266770000|2024-07-29 15:26:10|186536.3|186411.3|186522.6|186397.6|186536.3|186411.3|186520|186395|17
1722266780000|2024-07-29 15:26:20|186521.6|186396.6|186538.8|186413.8|186538.8|186413.8|186516.2|186391.2|14
1722266790000|2024-07-29 15:26:30|186537.8|186412.8|186542.5|186417.5|186543|186418|186537.8|186412.8|14
1722266800000|2024-07-29 15:26:40|186541.4|186416.4|186534.3|186409.3|186544.1|186419.1|186534.3|186409.3|26
1722266810000|2024-07-29 15:26:50|186533.8|186408.8|186543.6|186418.6|186546.2|186421.2|186532.8|186407.8|19
1722266820000|2024-07-29 15:27:00|186543.4|186418.4|186543.8|186418.8|186546|186421|186542.4|186417.4|19
1722266830000|2024-07-29 15:27:10|186542.8|186417.8|186550|186425|186550.7|186425.7|186542.8|186417.8|12
1722266840000|2024-07-29 15:27:20|186549.2|186424.2|186549.5|186424.5|186549.5|186424.5|186549.2|186424.2|2
1722266850000|2024-07-29 15:27:30|186552|186427|186583.1|186458.1|186583.1|186458.1|186552|186427|16
1722266860000|2024-07-29 15:27:40|186582.1|186457.1|186571.5|186446.5|186583.5|186458.5|186571.5|186446.5|13
1722266870000|2024-07-29 15:27:50|186572.3|186447.3|186570.4|186445.4|186577.2|186452.2|186569.7|186444.7|15
1722266880000|2024-07-29 15:28:00|186568.4|186443.4|186575.2|186450.2|186577|186452|186568.4|186443.4|17
1722266890000|2024-07-29 15:28:10|186574.8|186449.8|186574.3|186449.3|186575.2|186450.2|186567.1|186442.1|13
1722266900000|2024-07-29 15:28:20|186574.6|186449.6|186638.6|186513.6|186640.2|186515.2|186574.6|186449.6|20
1722266910000|2024-07-29 15:28:30|186637.3|186512.3|186648.3|186523.3|186653.8|186528.8|186636.1|186511.1|19
1722266920000|2024-07-29 15:28:40|186651.2|186526.2|186672.7|186547.7|186674|186549|186651.2|186526.2|15
1722266930000|2024-07-29 15:28:50|186671.9|186546.9|186733.8|186608.8|186733.8|186608.8|186670.1|186545.1|21
1722266940000|2024-07-29 15:29:00|186734.1|186609.1|186734.7|186609.7|186741.3|186616.3|186730|186605|24
1722266950000|2024-07-29 15:29:10|186735.4|186610.4|186717.6|186592.6|186750.4|186625.4|186708.6|186583.6|28
1722266960000|2024-07-29 15:29:20|186722.8|186597.8|186717.9|186592.9|186723.5|186598.5|186716.8|186591.8|17
1722266970000|2024-07-29 15:29:30|186717.8|186592.8|186678.6|186553.6|186719.1|186594.1|186673.1|186548.1|20
1722266980000|2024-07-29 15:29:40|186676.4|186551.4|186678.8|186553.8|186680.8|186555.8|186676.1|186551.1|18
1722266990000|2024-07-29 15:29:50|186681.4|186556.4|186678.8|186553.8|186681.9|186556.9|186678.8|186553.8|9
1722267000000|2024-07-29 15:30:00|186674.8|186549.8|186752.7|186627.7|186752.7|186627.7|186674.8|186549.8|32
1722267010000|2024-07-29 15:30:10|186752.9|186627.9|186786.1|186661.1|186806.7|186681.7|186752.9|186627.9|33
1722267020000|2024-07-29 15:30:20|186787.3|186662.3|186773.5|186723.5|186812.2|186723.5|186744.1|186650.8|27
1722267030000|2024-07-29 15:30:30|186774.6|186724.6|186804.4|186679.4|186807.6|186724.8|186761.7|186670.4|34
1722267040000|2024-07-29 15:30:40|186804.2|186679.2|186801.9|186676.9|186814.3|186689.3|186799.5|186674.5|21
1722267050000|2024-07-29 15:30:50|186798.8|186673.8|186813.7|186688.7|186813.9|186688.9|186798.8|186673.8|24
1722267060000|2024-07-29 15:31:00|186814.6|186689.6|186818.4|186693.4|186823.4|186698.4|186785.1|186660.1|30
1722267070000|2024-07-29 15:31:10|186818.1|186693.1|186779.4|186654.4|186818.1|186693.1|186778.1|186653.1|27
1722267080000|2024-07-29 15:31:20|186779.1|186654.1|186763.8|186638.8|186779.4|186654.4|186746.9|186621.9|26
1722267090000|2024-07-29 15:31:30|186766.1|186641.1|186744.9|186619.9|186778.3|186653.3|186744.9|186619.9|23
1722267100000|2024-07-29 15:31:40|186745.4|186620.4|186741.2|186616.2|186745.4|186620.4|186740|186615|20
1722267110000|2024-07-29 15:31:50|186740.4|186615.4|186722.6|186597.6|186740.4|186615.4|186721.8|186596.8|14
1722267120000|2024-07-29 15:32:00|186723.1|186598.1|186758|186633|186760.2|186635.2|186723.1|186598.1|25
1722267130000|2024-07-29 15:32:10|186758.1|186633.1|186713|186588|186760.5|186635.5|186711.2|186586.2|32
1722267140000|2024-07-29 15:32:20|186712.9|186587.9|186715.7|186590.7|186716.9|186591.9|186709.6|186584.6|23
1722267150000|2024-07-29 15:32:30|186716.3|186591.3|186772.8|186647.8|186777.4|186652.4|186716.3|186591.3|32
1722267160000|2024-07-29 15:32:40|186772.3|186647.3|186788.2|186663.2|186796.9|186671.9|186772.3|186647.3|23
1722267170000|2024-07-29 15:32:50|186789.3|186664.3|186797.4|186672.4|186803.2|186678.2|186789.3|186664.3|18
1722267180000|2024-07-29 15:33:00|186798.1|186673.1|186797|186672|186801.8|186676.8|186795.4|186670.4|27
1722267190000|2024-07-29 15:33:10|186796.4|186671.4|186832.4|186707.4|186846.9|186721.9|186796.4|186671.4|31
1722267200000|2024-07-29 15:33:20|186833.5|186708.5|186835.8|186710.8|186838.1|186713.1|186833.5|186708.5|18
1722267210000|2024-07-29 15:33:30|186835.2|186710.2|186890.9|186765.9|186892.1|186767.1|186835|186710|13
1722267220000|2024-07-29 15:33:40|186890.4|186765.4|186900.8|186775.8|186905.8|186780.8|186860.6|186735.6|29
1722267230000|2024-07-29 15:33:50|186895.7|186770.7|186866.7|186741.7|186895.7|186770.7|186863.6|186738.6|22
1722267240000|2024-07-29 15:34:00|186870|186745|186857|186732|186870|186745|186854.1|186729.1|36
1722267250000|2024-07-29 15:34:10|186857.1|186732.1|186869.6|186744.6|186870.3|186745.3|186854.1|186729.1|29
1722267260000|2024-07-29 15:34:20|186867.8|186742.8|186894.9|186769.9|186898.3|186773.3|186866.9|186741.9|30
1722267270000|2024-07-29 15:34:30|186895.3|186770.3|186931.6|186806.6|186936.9|186811.9|186894.2|186769.2|29
1722267280000|2024-07-29 15:34:40|186932.5|186807.5|186934.2|186809.2|186934.6|186809.6|186929.7|186804.7|18
1722267290000|2024-07-29 15:34:50|186933.6|186808.6|186902.1|186777.1|186935.1|186810.1|186901.1|186776.1|30
1722267300000|2024-07-29 15:35:00|186906.6|186781.6|186903.1|186778.1|186918.4|186793.4|186897.7|186772.7|30
1722267310000|2024-07-29 15:35:10|186903.2|186778.2|186927.4|186802.4|186930.2|186805.2|186903.2|186778.2|22
1722267320000|2024-07-29 15:35:20|186927.1|186802.1|186951.8|186826.8|186955.6|186830.6|186927.1|186802.1|22
1722267330000|2024-07-29 15:35:30|186952.4|186827.4|186942.1|186817.1|186952.9|186827.9|186938.7|186813.7|27
1722267340000|2024-07-29 15:35:40|186942|186817|186948.4|186823.4|186950.5|186825.5|186940.5|186815.5|26
1722267350000|2024-07-29 15:35:50|186951.9|186826.9|186942.5|186817.5|186956.1|186831.1|186939.3|186814.3|27
1722267360000|2024-07-29 15:36:00|186946.3|186821.3|186933.3|186808.3|186951.9|186826.9|186932.2|186807.2|19
1722267370000|2024-07-29 15:36:10|186933.8|186808.8|186911|186786|186934.8|186809.8|186911|186786|16
1722267380000|2024-07-29 15:36:20|186874.5|186749.5|186865|186740|186894.7|186769.7|186862.2|186737.2|31
1722267390000|2024-07-29 15:36:30|186864.4|186739.4|186860.1|186735.1|186894.5|186769.5|186850.4|186725.4|25
1722267400000|2024-07-29 15:36:40|186861.3|186736.3|186877.2|186752.2|186880.5|186755.5|186858.9|186733.9|21
1722267410000|2024-07-29 15:36:50|186877.8|186752.8|186898.2|186773.2|186899.2|186774.2|186874.6|186749.6|23
1722267420000|2024-07-29 15:37:00|186904.4|186779.4|186884|186759|186904.4|186779.4|186872.8|186747.8|23
1722267430000|2024-07-29 15:37:10|186885.4|186760.4|186863.2|186738.2|186893.9|186768.9|186861.7|186736.7|21
1722267440000|2024-07-29 15:37:20|186863|186738|186861.2|186736.2|186864.9|186739.9|186859.4|186734.4|18
1722267450000|2024-07-29 15:37:30|186862.1|186737.1|186867|186742|186869.9|186744.9|186860.1|186735.1|26
1722267460000|2024-07-29 15:37:40|186866.8|186741.8|186863.2|186738.2|186866.8|186741.8|186863.2|186738.2|14
1722267470000|2024-07-29 15:37:50|186865.2|186740.2|186859.2|186734.2|186865.4|186740.4|186859.1|186734.1|22
1722267480000|2024-07-29 15:38:00|186858.4|186733.4|186857.8|186732.8|186858.4|186733.4|186857.5|186732.5|5
1722267490000|2024-07-29 15:38:10|186857.2|186732.2|186863.5|186738.5|186866.5|186741.5|186852.7|186727.7|25
1722267500000|2024-07-29 15:38:20|186863.4|186738.4|186883.2|186758.2|186883.2|186758.2|186862|186737|18
1722267510000|2024-07-29 15:38:30|186886|186761|186933.7|186808.7|186934.1|186809.1|186886|186761|27
1722267520000|2024-07-29 15:38:40|186933|186808|186939.1|186814.1|186946.9|186821.9|186933|186808|22
1722267530000|2024-07-29 15:38:50|186939.2|186814.2|186937.9|186812.9|186939.7|186814.7|186937.3|186812.3|24
1722267540000|2024-07-29 15:39:00|186939.2|186814.2|186935.7|186810.7|186940|186815|186930.3|186805.3|23
1722267550000|2024-07-29 15:39:10|186935.6|186810.6|186930.9|186805.9|186935.6|186810.6|186930.9|186805.9|11
1722267560000|2024-07-29 15:39:20|186929.9|186804.9|186921|186796|186947.2|186822.2|186920.3|186795.3|21
1722267570000|2024-07-29 15:39:30|186921.4|186796.4|186922.5|186797.5|186924.2|186799.2|186920.6|186795.6|19
1722267580000|2024-07-29 15:39:40|186922.2|186797.2|186898.2|186773.2|186922.3|186797.3|186888.1|186763.1|25
1722267590000|2024-07-29 15:39:50|186897|186772|186902.1|186777.1|186902.1|186777.1|186890.8|186765.8|20
1722267600000|2024-07-29 15:40:00|186897.8|186772.8|186912.5|186787.5|186939.4|186814.4|186893.6|186768.6|30
1722267610000|2024-07-29 15:40:10|186912.8|186787.8|186906.2|186781.2|186914|186789|186899.4|186774.4|23
1722267620000|2024-07-29 15:40:20|186906.5|186781.5|186911.4|186786.4|186911.5|186786.5|186905.1|186780.1|15
1722267630000|2024-07-29 15:40:30|186913.2|186788.2|186936.2|186811.2|186936.6|186811.6|186913.2|186788.2|27
1722267640000|2024-07-29 15:40:40|186935.7|186810.7|187000.2|186875.2|187000.2|186875.2|186935.3|186810.3|25
1722267650000|2024-07-29 15:40:50|186996.2|186871.2|187101|186976|187102.2|186977.2|186994.1|186869.1|34
1722267660000|2024-07-29 15:41:00|187100.5|186975.5|187159.3|187034.3|187159.3|187034.3|187100.5|186975.5|29
1722267670000|2024-07-29 15:41:10|187142|187017|187100.6|186975.6|187142|187017|187063.3|186938.3|37
1722267680000|2024-07-29 15:41:20|187112.6|186987.6|187059.3|186934.3|187115.5|186990.5|187059.2|186934.2|32
1722267690000|2024-07-29 15:41:30|187059.2|186934.2|187036.4|186911.4|187059.3|186934.3|187029.6|186904.6|24
1722267700000|2024-07-29 15:41:40|187036.3|186911.3|186997.4|186872.4|187036.3|186911.3|186986.8|186861.8|25
1722267710000|2024-07-29 15:41:50|186998.6|186873.6|186943.6|186818.6|186998.6|186873.6|186937.9|186812.9|30
1722267720000|2024-07-29 15:42:00|186945.5|186820.5|186945.2|186820.2|186983.4|186858.4|186943.8|186818.8|23
1722267730000|2024-07-29 15:42:10|186945.6|186820.6|186927.1|186802.1|186945.6|186820.6|186918.8|186793.8|32
1722267740000|2024-07-29 15:42:20|186927.7|186802.7|186917|186792|186945.2|186820.2|186917|186792|25
1722267750000|2024-07-29 15:42:30|186932|186807|186936.5|186811.5|186940.4|186815.4|186931.3|186806.3|21
1722267760000|2024-07-29 15:42:40|186936.6|186811.6|186911.4|186786.4|186936.7|186811.7|186898|186773|26
1722267770000|2024-07-29 15:42:50|186911.3|186786.3|186907.3|186782.3|186915.5|186790.5|186903.8|186778.8|29
1722267780000|2024-07-29 15:43:00|186906.7|186781.7|186896.1|186771.1|186908.6|186783.6|186893.7|186768.7|22
1722267790000|2024-07-29 15:43:10|186896.2|186771.2|186899.2|186774.2|186899.7|186774.7|186893.1|186768.1|19
1722267800000|2024-07-29 15:43:20|186899.3|186774.3|186948.2|186823.2|186951.6|186826.6|186880.1|186755.1|23
1722267810000|2024-07-29 15:43:30|186947.8|186822.8|186952.2|186827.2|186958.5|186833.5|186930.4|186805.4|27
1722267820000|2024-07-29 15:43:40|186952.1|186827.1|186939.8|186814.8|186952.4|186827.4|186930|186805|25
1722267830000|2024-07-29 15:43:50|186938.4|186813.4|186907|186782|186942.7|186817.7|186907|186782|24
1722267840000|2024-07-29 15:44:00|186908.6|186783.6|186890.5|186765.5|186911.9|186786.9|186890.2|186765.2|29
1722267850000|2024-07-29 15:44:10|186890.6|186765.6|186887|186762|186891.1|186766.1|186883.8|186758.8|24
1722267860000|2024-07-29 15:44:20|186886.9|186761.9|186801.2|186676.2|186888.7|186763.7|186801.2|186676.2|26
1722267870000|2024-07-29 15:44:30|186804|186679|186796.5|186671.5|186810|186685|186796.3|186671.3|30
1722267880000|2024-07-29 15:44:40|186799|186674|186786.3|186661.3|186816.1|186691.1|186784.9|186659.9|29
1722267890000|2024-07-29 15:44:50|186786.1|186661.1|186828.4|186703.4|186828.5|186703.5|186783.8|186658.8|33
1722267900000|2024-07-29 15:45:00|186827.8|186702.8|186845.1|186720.1|186845.1|186720.1|186821.6|186696.6|30
1722267910000|2024-07-29 15:45:10|186847.1|186722.1|186857.1|186732.1|186859.1|186734.1|186845.4|186720.4|20
1722267920000|2024-07-29 15:45:20|186857|186732|186855.4|186730.4|186867.2|186742.2|186855.4|186730.4|24
1722267930000|2024-07-29 15:45:30|186855.5|186730.5|186856.5|186731.5|186858.5|186733.5|186853.6|186728.6|31
1722267940000|2024-07-29 15:45:40|186856.1|186731.1|186914.4|186789.4|186916.7|186791.7|186855.4|186730.4|30
1722267950000|2024-07-29 15:45:50|186914.9|186789.9|186886.7|186761.7|186914.9|186789.9|186884.4|186759.4|27
1722267960000|2024-07-29 15:46:00|186882.2|186757.2|186887|186762|186889.8|186764.8|186882.2|186757.2|22
1722267970000|2024-07-29 15:46:10|186887.4|186762.4|186887.6|186762.6|186890.9|186765.9|186883.2|186758.2|14
1722267980000|2024-07-29 15:46:20|186887.7|186762.7|186886.9|186761.9|186894.5|186769.5|186886.4|186761.4|23
1722267990000|2024-07-29 15:46:30|186886.7|186761.7|186848.3|186723.3|186888.4|186763.4|186847.9|186722.9|21
1722268000000|2024-07-29 15:46:40|186848.4|186723.4|186850.7|186725.7|186850.8|186725.8|186848|186723|15
1722268010000|2024-07-29 15:46:50|186853.1|186728.1|186861.3|186736.3|186862.6|186737.6|186850.6|186725.6|20
1722268020000|2024-07-29 15:47:00|186864.4|186739.4|186857.4|186732.4|186864.4|186739.4|186856.3|186731.3|24
1722268030000|2024-07-29 15:47:10|186857.8|186732.8|186849.1|186724.1|186857.8|186732.8|186846.5|186721.5|22
1722268040000|2024-07-29 15:47:20|186851|186726|186850.2|186725.2|186852.3|186727.3|186850.1|186725.1|21
1722268050000|2024-07-29 15:47:30|186850.3|186725.3|186851|186726|186851.7|186726.7|186850.3|186725.3|12
1722268060000|2024-07-29 15:47:40|186850.2|186725.2|186852.9|186727.9|186854.2|186729.2|186850.2|186725.2|12
1722268070000|2024-07-29 15:47:50|186852.8|186727.8|186862.5|186737.5|186864.2|186739.2|186850.4|186725.4|16
1722268080000|2024-07-29 15:48:00|186862.6|186737.6|186845.4|186720.4|186863.2|186738.2|186845.4|186720.4|20
1722268090000|2024-07-29 15:48:10|186845.3|186720.3|186726.5|186601.5|186845.3|186720.3|186719.8|186594.8|37
1722268100000|2024-07-29 15:48:20|186728.1|186603.1|186731.8|186606.8|186747.4|186622.4|186728.1|186603.1|28
1722268110000|2024-07-29 15:48:30|186730.9|186605.9|186700|186575|186737.2|186612.2|186693.1|186568.1|37
1722268120000|2024-07-29 15:48:40|186698.1|186573.1|186693.4|186568.4|186698.1|186573.1|186637.3|186512.3|33
1722268130000|2024-07-29 15:48:50|186696|186571|186618|186493|186696|186571|186618|186493|27
1722268140000|2024-07-29 15:49:00|186620.2|186495.2|186637.7|186512.7|186637.7|186512.7|186618.7|186493.7|13
1722268150000|2024-07-29 15:49:10|186638.8|186513.8|186632.8|186582.8|186681.8|186582.8|186632.8|186512|29
1722268160000|2024-07-29 15:49:20|186633.9|186583.9|186676.5|186551.5|186676.5|186588.3|186629|186547.3|26
1722268170000|2024-07-29 15:49:30|186675.4|186550.4|186630.2|186580.2|186675.4|186585.9|186630|186541|30
1722268180000|2024-07-29 15:49:40|186630|186580|186674.5|186549.5|186678.1|186583.6|186626.2|186545.4|26
1722268190000|2024-07-29 15:49:50|186671.4|186546.4|186677.6|186552.6|186680|186555|186671.4|186546.4|17
1722268200000|2024-07-29 15:50:00|186676.8|186551.8|186648.6|186523.6|186678.6|186553.6|186645.3|186520.3|24
1722268210000|2024-07-29 15:50:10|186646.4|186521.4|186654.2|186529.2|186656.2|186531.2|186646.4|186521.4|26
1722268220000|2024-07-29 15:50:20|186652.5|186527.5|186654.5|186529.5|186663.2|186538.2|186646|186521|25
1722268230000|2024-07-29 15:50:30|186655.8|186530.8|186647.2|186522.2|186655.8|186530.8|186644.4|186519.4|28
1722268240000|2024-07-29 15:50:40|186646.2|186521.2|186643|186518|186647.3|186522.3|186642.4|186517.4|30
1722268250000|2024-07-29 15:50:50|186643.8|186518.8|186635.3|186510.3|186644.2|186519.2|186606.2|186481.2|24
1722268260000|2024-07-29 15:51:00|186634.8|186509.8|186641.1|186516.1|186641.6|186516.6|186629.5|186504.5|25
1722268270000|2024-07-29 15:51:10|186641|186516|186641.3|186516.3|186641.3|186516.3|186635.2|186510.2|27
1722268280000|2024-07-29 15:51:20|186643.4|186518.4|186648.1|186523.1|186648.5|186523.5|186643.4|186518.4|15
1722268290000|2024-07-29 15:51:30|186648.2|186523.2|186712|186587|186712.2|186587.2|186648.2|186523.2|26
1722268300000|2024-07-29 15:51:40|186711.4|186586.4|186717.3|186592.3|186720.2|186595.2|186708.7|186583.7|23
1722268310000|2024-07-29 15:51:50|186717.9|186592.9|186727.3|186602.3|186729.2|186604.2|186706.3|186581.3|30
1722268320000|2024-07-29 15:52:00|186727.5|186602.5|186762.5|186637.5|186762.7|186637.7|186723.5|186598.5|29
1722268330000|2024-07-29 15:52:10|186763|186638|186783.6|186658.6|186787|186662|186760.1|186635.1|31
1722268340000|2024-07-29 15:52:20|186783.1|186658.1|186841.6|186716.6|186842.6|186717.6|186782.4|186657.4|38
1722268350000|2024-07-29 15:52:30|186841.2|186716.2|186826|186701|186848.5|186723.5|186823.3|186698.3|32
1722268360000|2024-07-29 15:52:40|186824.2|186699.2|186823.1|186698.1|186824.7|186699.7|186814.6|186689.6|20
1722268370000|2024-07-29 15:52:50|186823.2|186698.2|186822.5|186697.5|186826.7|186701.7|186818.3|186693.3|14
1722268380000|2024-07-29 15:53:00|186821.8|186696.8|186760.6|186635.6|186822.1|186697.1|186747.9|186622.9|32
1722268390000|2024-07-29 15:53:10|186760.4|186635.4|186765.9|186640.9|186765.9|186640.9|186755.2|186630.2|29
1722268400000|2024-07-29 15:53:20|186764.5|186639.5|186741.2|186616.2|186774.2|186649.2|186741.2|186616.2|23
1722268410000|2024-07-29 15:53:30|186740.5|186615.5|186746.2|186621.2|186746.2|186621.2|186740.5|186615.5|24
1722268420000|2024-07-29 15:53:40|186746.1|186621.1|186752.3|186627.3|186752.3|186627.3|186743.9|186618.9|15
1722268430000|2024-07-29 15:53:50|186751.7|186626.7|186739.2|186614.2|186751.7|186626.7|186737.8|186612.8|17
1722268440000|2024-07-29 15:54:00|186738.6|186613.6|186685.7|186635.7|186739.3|186638.7|186685.7|186594.2|20
1722268450000|2024-07-29 15:54:10|186688.7|186638.7|186777.6|186652.6|186777.6|186652.6|186685.7|186620.7|29
1722268460000|2024-07-29 15:54:20|186778.3|186653.3|186774.4|186649.4|186778.3|186653.3|186766.6|186641.6|31
1722268470000|2024-07-29 15:54:30|186773.4|186648.4|186776.7|186651.7|186779.2|186654.2|186773.4|186648.4|15
1722268480000|2024-07-29 15:54:40|186775.5|186650.5|186816.1|186691.1|186816.1|186691.1|186771.4|186646.4|20
1722268490000|2024-07-29 15:54:50|186815.7|186690.7|186803.7|186678.7|186816.6|186691.6|186803.7|186678.7|26
1722268500000|2024-07-29 15:55:00|186804.3|186679.3|186800|186675|186809.5|186684.5|186800|186675|18
1722268510000|2024-07-29 15:55:10|186800.7|186675.7|186798.5|186673.5|186808.3|186683.3|186796.4|186671.4|23
1722268520000|2024-07-29 15:55:20|186796|186671|186797.1|186672.1|186797.2|186672.2|186793.4|186668.4|25
1722268530000|2024-07-29 15:55:30|186797.5|186672.5|186797.4|186672.4|186800.8|186675.8|186796.7|186671.7|18
1722268540000|2024-07-29 15:55:40|186797.8|186672.8|186778.5|186653.5|186797.8|186672.8|186778.5|186653.5|9
1722268550000|2024-07-29 15:55:50|186780|186655|186788|186663|186788.7|186663.7|186777.3|186652.3|18
1722268560000|2024-07-29 15:56:00|186787.2|186662.2|186784.8|186659.8|186787.5|186662.5|186783.1|186658.1|27
1722268570000|2024-07-29 15:56:10|186784.5|186659.5|186785.4|186660.4|186788.1|186663.1|186781.2|186656.2|22
1722268580000|2024-07-29 15:56:20|186784.9|186659.9|186783.5|186658.5|186785.4|186660.4|186783.4|186658.4|14
1722268590000|2024-07-29 15:56:30|186783.4|186658.4|186715.3|186590.3|186785.1|186660.1|186715.3|186590.3|22
1722268600000|2024-07-29 15:56:40|186715.8|186590.8|186728.8|186603.8|186734.4|186609.4|186715.4|186590.4|26
1722268610000|2024-07-29 15:56:50|186729.5|186604.5|186712.8|186587.8|186732|186607|186712.8|186587.8|32
1722268620000|2024-07-29 15:57:00|186712.4|186587.4|186712.2|186587.2|186713.7|186588.7|186708|186583|19
1722268630000|2024-07-29 15:57:10|186712.1|186587.1|186696.1|186571.1|186713.2|186588.2|186689.8|186564.8|32
1722268640000|2024-07-29 15:57:20|186695.8|186570.8|186700.6|186575.6|186700.8|186575.8|186695.1|186570.1|22
1722268650000|2024-07-29 15:57:30|186696|186571|186683.7|186558.7|186696|186571|186683.7|186558.7|20
1722268660000|2024-07-29 15:57:40|186683.8|186558.8|186695.2|186570.2|186695.5|186570.5|186682.7|186557.7|24
1722268670000|2024-07-29 15:57:50|186695.1|186570.1|186681.7|186556.7|186704.8|186579.8|186676.6|186551.6|29
1722268680000|2024-07-29 15:58:00|186679.2|186554.2|186697.6|186572.6|186702.1|186577.1|186679.2|186554.2|32
1722268690000|2024-07-29 15:58:10|186698.1|186573.1|186696.3|186571.3|186701.5|186576.5|186686.2|186561.2|28
1722268700000|2024-07-29 15:58:20|186694.4|186569.4|186699.4|186574.4|186701.7|186576.7|186694.4|186569.4|27
1722268710000|2024-07-29 15:58:30|186700.8|186575.8|186705.4|186580.4|186715.5|186590.5|186698.9|186573.9|23
1722268720000|2024-07-29 15:58:40|186704.9|186579.9|186731.4|186606.4|186765.3|186640.3|186704|186579|32
1722268730000|2024-07-29 15:58:50|186730.1|186605.1|186725.6|186600.6|186731.2|186606.2|186722.8|186597.8|19
1722268740000|2024-07-29 15:59:00|186726.7|186601.7|186735.8|186610.8|186735.9|186610.9|186725.4|186600.4|22
1722268750000|2024-07-29 15:59:10|186733.3|186608.3|186727.1|186602.1|186738.9|186613.9|186725.5|186600.5|29
1722268760000|2024-07-29 15:59:20|186726.5|186601.5|186735.5|186610.5|186737.1|186612.1|186726|186601|29
1722268770000|2024-07-29 15:59:30|186735.6|186610.6|186759.9|186634.9|186771.5|186646.5|186735.6|186610.6|31
1722268780000|2024-07-29 15:59:40|186762.1|186637.1|186707.2|186582.2|186762.5|186637.5|186706.2|186581.2|26
1722268790000|2024-07-29 15:59:50|186707.3|186582.3|186710.7|186585.7|186712.3|186587.3|186706.1|186581.1|19
1722268800000|2024-07-29 16:00:00|186709.9|186584.9|186686.8|186561.8|186710.7|186585.7|186686|186561|26
1722268810000|2024-07-29 16:00:10|186680|186555|186676|186551|186680|186555|186672|186547|26
1722268820000|2024-07-29 16:00:20|186676.2|186551.2|186725.1|186600.1|186730.7|186605.7|186676.2|186551.2|20
1722268830000|2024-07-29 16:00:30|186725|186600|186722.2|186597.2|186725|186600|186720.1|186595.1|20
1722268840000|2024-07-29 16:00:40|186722.8|186597.8|186736.6|186611.6|186739.3|186614.3|186722.6|186597.6|31
1722268850000|2024-07-29 16:00:50|186736.4|186611.4|186737.2|186612.2|186742.9|186617.9|186736.4|186611.4|19
1722268860000|2024-07-29 16:01:00|186740.8|186615.8|186741|186616|186741|186616|186736.2|186611.2|22
1722268870000|2024-07-29 16:01:10|186740.9|186615.9|186761|186636|186762.1|186637.1|186739.3|186614.3|29
1722268880000|2024-07-29 16:01:20|186760.6|186635.6|186772.5|186647.5|186773.8|186648.8|186759.7|186634.7|16
1722268890000|2024-07-29 16:01:30|186772.6|186647.6|186770|186645|186774.3|186649.3|186768.2|186643.2|24
1722268900000|2024-07-29 16:01:40|186769.4|186644.4|186763.6|186638.6|186769.4|186644.4|186759.6|186634.6|17
1722268910000|2024-07-29 16:01:50|186763.7|186638.7|186759|186634|186764.1|186639.1|186759|186634|19
1722268920000|2024-07-29 16:02:00|186758.2|186633.2|186757.6|186632.6|186758.5|186633.5|186756.1|186631.1|11
1722268930000|2024-07-29 16:02:10|186757.5|186632.5|186721.5|186596.5|186757.5|186632.5|186720.9|186595.9|25
1722268940000|2024-07-29 16:02:20|186722.5|186597.5|186723|186598|186727.4|186602.4|186720.8|186595.8|15
1722268950000|2024-07-29 16:02:30|186724.4|186599.4|186737|186612|186740.7|186615.7|186723.3|186598.3|16
1722268960000|2024-07-29 16:02:40|186735.1|186610.1|186731.4|186606.4|186737.2|186612.2|186729.7|186604.7|20
1722268970000|2024-07-29 16:02:50|186731.5|186606.5|186730.5|186605.5|186732.5|186607.5|186730.4|186605.4|22
1722268980000|2024-07-29 16:03:00|186729.8|186604.8|186724.2|186599.2|186729.8|186604.8|186722.5|186597.5|15
1722268990000|2024-07-29 16:03:10|186722.5|186597.5|186720.1|186595.1|186722.7|186597.7|186716.6|186591.6|17
1722269000000|2024-07-29 16:03:20|186718.9|186593.9|186718.6|186593.6|186720.2|186595.2|186718.5|186593.5|19
1722269010000|2024-07-29 16:03:30|186720|186595|186717.9|186592.9|186720|186595|186714.9|186589.9|24
1722269020000|2024-07-29 16:03:40|186716.7|186591.7|186687.3|186562.3|186720.4|186595.4|186686.1|186561.1|19
1722269030000|2024-07-29 16:03:50|186687.7|186562.7|186700.5|186575.5|186700.5|186575.5|186687.5|186562.5|15
1722269040000|2024-07-29 16:04:00|186700.1|186575.1|186684.3|186559.3|186700.1|186575.1|186683.3|186558.3|16
1722269050000|2024-07-29 16:04:10|186684.7|186559.7|186686.5|186561.5|186686.5|186561.5|186683.2|186558.2|14
1722269060000|2024-07-29 16:04:20|186671|186546|186657.4|186532.4|186673.9|186548.9|186657.1|186532.1|15
1722269070000|2024-07-29 16:04:30|186657.5|186532.5|186681.6|186556.6|186686.4|186561.4|186657.2|186532.2|16
1722269080000|2024-07-29 16:04:40|186681|186556|186666.9|186541.9|186682.3|186557.3|186666.2|186541.2|21
1722269090000|2024-07-29 16:04:50|186667.3|186542.3|186711.8|186586.8|186715.5|186590.5|186667.3|186542.3|21
1722269100000|2024-07-29 16:05:00|186710.7|186585.7|186733.8|186608.8|186742.4|186617.4|186709.8|186584.8|27
1722269110000|2024-07-29 16:05:10|186733.2|186608.2|186706|186581|186737.3|186612.3|186700.5|186575.5|30
1722269120000|2024-07-29 16:05:20|186707.2|186582.2|186706.8|186581.8|186714.2|186589.2|186701.9|186576.9|17
1722269130000|2024-07-29 16:05:30|186706.7|186581.7|186675.1|186550.1|186706.7|186581.7|186674.3|186549.3|22
1722269140000|2024-07-29 16:05:40|186675.7|186550.7|186672.1|186547.1|186678.3|186553.3|186671.3|186546.3|22
1722269150000|2024-07-29 16:05:50|186672.2|186547.2|186655.1|186530.1|186672.2|186547.2|186654.9|186529.9|12
1722269160000|2024-07-29 16:06:00|186654.6|186529.6|186681.1|186556.1|186681.8|186587.5|186611.6|186529.1|27
1722269170000|2024-07-29 16:06:10|186681|186556|186676.1|186551.1|186681|186556|186670.8|186545.8|16
1722269180000|2024-07-29 16:06:20|186677.7|186552.7|186694.3|186569.3|186695.9|186570.9|186677.7|186552.7|19
1722269190000|2024-07-29 16:06:30|186691.6|186566.6|186696.7|186571.7|186701.6|186576.6|186691.6|186566.6|25
1722269200000|2024-07-29 16:06:40|186696.6|186571.6|186651.9|186526.9|186696.7|186571.7|186651.4|186526.4|23
1722269210000|2024-07-29 16:06:50|186652.7|186527.7|186650.3|186525.3|186652.7|186527.7|186650.2|186525.2|11
1722269220000|2024-07-29 16:07:00|186652.8|186527.8|186652.3|186527.3|186653|186528|186649.7|186524.7|8
1722269230000|2024-07-29 16:07:10|186654.7|186529.7|186613.8|186563.8|186654.7|186563.8|186612.8|186528.8|15
1722269240000|2024-07-29 16:07:20|186613.2|186563.2|186614.8|186564.8|186614.8|186564.8|186611.7|186561.7|7
1722269250000|2024-07-29 16:07:30|186613.4|186563.4|186614.6|186564.6|186614.6|186564.6|186612.4|186562.4|8
1722269260000|2024-07-29 16:07:40|186614.3|186564.3|186615.4|186565.4|186616.5|186566.5|186612.8|186562.8|15
1722269270000|2024-07-29 16:07:50|186615.6|186565.6|186617.1|186567.1|186617.1|186567.1|186614.8|186564.8|5
1722269280000|2024-07-29 16:08:00|186615.2|186565.2|186617|186567|186618.2|186568.2|186615.2|186565.2|13
1722269290000|2024-07-29 16:08:10|186616.5|186566.5|186657.4|186532.4|186657.8|186566.5|186612|186512|19
1722269300000|2024-07-29 16:08:20|186657.5|186532.5|186658.2|186533.2|186659.7|186534.7|186656.7|186531.7|9
1722269310000|2024-07-29 16:08:30|186659.1|186534.1|186672.7|186547.7|186675.9|186550.9|186659.1|186534.1|20
1722269320000|2024-07-29 16:08:40|186672.6|186547.6|186674|186549|186674|186549|186669.6|186544.6|16
1722269330000|2024-07-29 16:08:50|186674.5|186549.5|186679.5|186554.5|186679.5|186554.5|186657.1|186532.1|24
1722269340000|2024-07-29 16:09:00|186678.2|186553.2|186676.1|186551.1|186681.9|186556.9|186675.9|186550.9|20
1722269350000|2024-07-29 16:09:10|186674.3|186549.3|186678|186553|186678.7|186553.7|186671.6|186546.6|18
1722269360000|2024-07-29 16:09:20|186686|186561|186704|186579|186706.6|186581.6|186684.7|186559.7|21
1722269370000|2024-07-29 16:09:30|186704.3|186579.3|186703.4|186578.4|186704.4|186579.4|186701.1|186576.1|15
1722269380000|2024-07-29 16:09:40|186703|186578|186705.3|186580.3|186705.3|186580.3|186701.1|186576.1|10
1722269390000|2024-07-29 16:09:50|186705.2|186580.2|186698.3|186573.3|186705.4|186580.4|186697.5|186572.5|15
1722269400000|2024-07-29 16:10:00|186697.9|186572.9|186695.3|186570.3|186697.9|186572.9|186682.5|186557.5|32
1722269410000|2024-07-29 16:10:10|186695.4|186570.4|186730.4|186605.4|186738.7|186613.7|186694.3|186569.3|21
1722269420000|2024-07-29 16:10:20|186728.4|186603.4|186733|186608|186739.4|186614.4|186728.4|186603.4|28
1722269430000|2024-07-29 16:10:30|186735.3|186610.3|186770.9|186645.9|186771.9|186646.9|186734.4|186609.4|24
1722269440000|2024-07-29 16:10:40|186772.4|186647.4|186763.2|186638.2|186772.4|186647.4|186763.2|186638.2|24
1722269450000|2024-07-29 16:10:50|186763.3|186638.3|186767.8|186642.8|186771.8|186646.8|186753.1|186628.1|23
1722269460000|2024-07-29 16:11:00|186767.6|186642.6|186751.1|186626.1|186767.7|186642.7|186749.1|186624.1|18
1722269470000|2024-07-29 16:11:10|186751.6|186626.6|186750.2|186625.2|186754.5|186629.5|186747.9|186622.9|27
1722269480000|2024-07-29 16:11:20|186750.3|186625.3|186752.2|186627.2|186752.4|186627.4|186747.9|186622.9|19
1722269490000|2024-07-29 16:11:30|186752.1|186627.1|186764.2|186639.2|186764.3|186639.3|186752|186627|22
1722269500000|2024-07-29 16:11:40|186764.1|186639.1|186766.7|186641.7|186767.5|186642.5|186761.9|186636.9|16
1722269510000|2024-07-29 16:11:50|186769.4|186644.4|186775|186650|186775|186650|186767.5|186642.5|27
1722269520000|2024-07-29 16:12:00|186774.5|186649.5|186756.2|186631.2|186776.3|186651.3|186754.6|186629.6|20
1722269530000|2024-07-29 16:12:10|186755.8|186630.8|186751.3|186626.3|186756|186631|186750.1|186625.1|19
1722269540000|2024-07-29 16:12:20|186751.8|186626.8|186739.9|186614.9|186751.8|186651.4|186701.4|186610|16
1722269550000|2024-07-29 16:12:30|186740.1|186615.1|186792.7|186667.7|186792.7|186667.7|186740.1|186615.1|19
1722269560000|2024-07-29 16:12:40|186791.3|186666.3|186784.7|186659.7|186791.5|186666.5|186781.8|186656.8|17
1722269570000|2024-07-29 16:12:50|186782.9|186657.9|186789.3|186664.3|186790.5|186665.5|186780.7|186655.7|13
1722269580000|2024-07-29 16:13:00|186789.5|186664.5|186750|186625|186789.5|186664.5|186748.8|186623.8|10
1722269590000|2024-07-29 16:13:10|186748.2|186623.2|186748|186623|186748.2|186623.2|186741.8|186616.8|19
1722269600000|2024-07-29 16:13:20|186748.4|186623.4|186755.1|186630.1|186756.4|186631.4|186747.2|186622.2|16
1722269610000|2024-07-29 16:13:30|186755.2|186630.2|186750.4|186625.4|186755.3|186630.3|186750.4|186625.4|7
1722269620000|2024-07-29 16:13:40|186750.5|186625.5|186707.8|186582.8|186750.5|186625.5|186702.9|186577.9|22
1722269630000|2024-07-29 16:13:50|186707.9|186582.9|186692.2|186567.2|186707.9|186582.9|186689.2|186564.2|26
1722269640000|2024-07-29 16:14:00|186692.1|186567.1|186689.9|186564.9|186695|186570|186689|186564|21
1722269650000|2024-07-29 16:14:10|186691.9|186566.9|186710.9|186585.9|186712.8|186587.8|186691.9|186566.9|23
1722269660000|2024-07-29 16:14:20|186712|186587|186709.3|186584.3|186712.7|186587.7|186708.2|186583.2|20
1722269670000|2024-07-29 16:14:30|186709.2|186584.2|186712.3|186587.3|186712.3|186587.3|186708.9|186583.9|15
1722269680000|2024-07-29 16:14:40|186712.2|186587.2|186709.9|186584.9|186712.2|186587.2|186709.9|186584.9|9
1722269690000|2024-07-29 16:14:50|186710.1|186585.1|186711.4|186586.4|186713.1|186588.1|186709.5|186584.5|12
1722269700000|2024-07-29 16:15:00|186713.1|186588.1|186712.9|186587.9|186717.9|186592.9|186712.7|186587.7|14
1722269710000|2024-07-29 16:15:10|186713.6|186588.6|186731.1|186606.1|186732.5|186607.5|186712|186587|17
1722269720000|2024-07-29 16:15:20|186730.7|186605.7|186722.4|186597.4|186731.4|186606.4|186722.4|186597.4|14
1722269730000|2024-07-29 16:15:30|186723.3|186598.3|186729.1|186604.1|186730.2|186605.2|186723.3|186598.3|17
1722269740000|2024-07-29 16:15:40|186727.7|186602.7|186736.3|186611.3|186738.1|186613.1|186727.7|186602.7|15
1722269750000|2024-07-29 16:15:50|186735.8|186610.8|186739.1|186614.1|186741.1|186616.1|186735.6|186610.6|14
1722269760000|2024-07-29 16:16:00|186741.5|186616.5|186739.3|186614.3|186741.5|186616.5|186739|186614|10
1722269770000|2024-07-29 16:16:10|186739.4|186614.4|186740.7|186615.7|186740.7|186615.7|186739.4|186614.4|6
1722269780000|2024-07-29 16:16:20|186740.2|186615.2|186751.1|186626.1|186753.7|186628.7|186738.4|186613.4|13
1722269790000|2024-07-29 16:16:30|186749.8|186624.8|186751.5|186626.5|186751.5|186626.5|186749.6|186624.6|6
1722269800000|2024-07-29 16:16:40|186751.1|186626.1|186751.2|186626.2|186751.3|186626.3|186750.8|186625.8|7
1722269810000|2024-07-29 16:16:50|186752.9|186627.9|186707|186582|186752.9|186627.9|186705.9|186580.9|16
1722269820000|2024-07-29 16:17:00|186707.1|186582.1|186712.3|186587.3|186712.3|186587.3|186706.5|186581.5|23
1722269830000|2024-07-29 16:17:10|186714.8|186589.8|186749.4|186624.4|186754.5|186629.5|186714.8|186589.8|25
1722269840000|2024-07-29 16:17:20|186749.5|186624.5|186750.6|186625.6|186750.6|186625.6|186749.5|186624.5|3
1722269850000|2024-07-29 16:17:30|186750.7|186625.7|186749.7|186624.7|186750.7|186625.7|186749.3|186624.3|7
1722269860000|2024-07-29 16:17:40|186749.6|186624.6|186750.4|186625.4|186751.5|186626.5|186749.6|186624.6|13
1722269870000|2024-07-29 16:17:50|186750|186625|186746.3|186621.3|186750.3|186625.3|186746.3|186621.3|10
1722269880000|2024-07-29 16:18:00|186747.1|186622.1|186747.7|186622.7|186748.6|186623.6|186747.1|186622.1|9
1722269890000|2024-07-29 16:18:10|186747.4|186622.4|186748.3|186623.3|186748.3|186623.3|186747.4|186622.4|5
1722269900000|2024-07-29 16:18:20|186747.6|186622.6|186751.5|186626.5|186753.1|186628.1|186745.6|186620.6|21
1722269910000|2024-07-29 16:18:30|186750.4|186625.4|186788.2|186663.2|186790.4|186665.4|186749.7|186624.7|26
1722269920000|2024-07-29 16:18:40|186785.9|186660.9|186793.6|186668.6|186799|186674|186782.7|186657.7|18
1722269930000|2024-07-29 16:18:50|186792.3|186667.3|186796.9|186671.9|186797.3|186672.3|186792.3|186667.3|19
1722269940000|2024-07-29 16:19:00|186796.2|186671.2|186799.7|186674.7|186799.7|186674.7|186795.4|186670.4|25
1722269950000|2024-07-29 16:19:10|186798.9|186673.9|186824.2|186699.2|186824.3|186699.3|186797.5|186672.5|16
1722269960000|2024-07-29 16:19:20|186822.5|186697.5|186841|186716|186842.9|186717.9|186822.5|186697.5|19
1722269970000|2024-07-29 16:19:30|186841.2|186716.2|186836.7|186711.7|186842.7|186717.7|186835.9|186710.9|18
1722269980000|2024-07-29 16:19:40|186836|186711|186799.8|186674.8|186836|186711|186797.5|186672.5|26
1722269990000|2024-07-29 16:19:50|186799.1|186674.1|186808|186683|186809.1|186684.1|186799.1|186674.1|21
1722270000000|2024-07-29 16:20:00|186807.1|186682.1|186813.6|186688.6|186814.9|186689.9|186802.8|186677.8|25
1722270010000|2024-07-29 16:20:10|186814.9|186689.9|186813.2|186688.2|186814.9|186689.9|186812.2|186687.2|11
1722270020000|2024-07-29 16:20:20|186812.3|186687.3|186823.8|186698.8|186825.3|186700.3|186812.3|186687.3|19
1722270030000|2024-07-29 16:20:30|186822.9|186697.9|186822.7|186697.7|186826.7|186701.7|186822.7|186697.7|20
1722270040000|2024-07-29 16:20:40|186823.3|186698.3|186825.6|186700.6|186826.5|186701.5|186823.3|186698.3|19
1722270050000|2024-07-29 16:20:50|186824.1|186699.1|186819.2|186694.2|186824.6|186699.6|186819.1|186694.1|12
1722270060000|2024-07-29 16:21:00|186820.2|186695.2|186825.3|186700.3|186825.7|186700.7|186816.5|186691.5|23
1722270070000|2024-07-29 16:21:10|186825.8|186700.8|186822.2|186697.2|186830.9|186705.9|186821.4|186696.4|22
1722270080000|2024-07-29 16:21:20|186824.6|186699.6|186821.9|186696.9|186824.8|186699.8|186821.9|186696.9|29
1722270090000|2024-07-29 16:21:30|186823.7|186698.7|186822.8|186697.8|186823.9|186698.9|186821|186696|11
1722270100000|2024-07-29 16:21:40|186823.4|186698.4|186819.6|186694.6|186823.4|186698.4|186819.6|186694.6|15
1722270110000|2024-07-29 16:21:50|186820.1|186695.1|186819.5|186694.5|186820.1|186695.1|186818.4|186693.4|11
1722270120000|2024-07-29 16:22:00|186819.6|186694.6|186820.2|186695.2|186820.5|186695.5|186819.6|186694.6|7
1722270130000|2024-07-29 16:22:10|186821|186696|186821.5|186696.5|186821.6|186696.6|186821|186696|5
1722270140000|2024-07-29 16:22:20|186818.9|186693.9|186823.5|186698.5|186825|186700|186818.9|186693.9|11
1722270150000|2024-07-29 16:22:30|186824.3|186699.3|186822.1|186697.1|186824.3|186699.3|186822|186697|9
1722270160000|2024-07-29 16:22:40|186821.6|186696.6|186814.5|186689.5|186823.3|186698.3|186812.5|186687.5|17
1722270170000|2024-07-29 16:22:50|186814|186689|186793.9|186668.9|186814.1|186689.1|186793.9|186668.9|15
1722270180000|2024-07-29 16:23:00|186793.8|186668.8|186788.5|186663.5|186794|186669|186780.4|186655.4|25
1722270190000|2024-07-29 16:23:10|186785.9|186660.9|186788.5|186663.5|186790.1|186665.1|186785.9|186660.9|12
1722270200000|2024-07-29 16:23:20|186788.6|186663.6|186787.3|186662.3|186789.2|186664.2|186787|186662|11
1722270210000|2024-07-29 16:23:30|186787.4|186662.4|186740.6|186615.6|186788|186663|186733.9|186608.9|25
1722270220000|2024-07-29 16:23:40|186740.7|186615.7|186728.7|186603.7|186740.7|186615.7|186728.6|186603.6|25
1722270230000|2024-07-29 16:23:50|186728.8|186603.8|186730.5|186605.5|186731.4|186606.4|186727.9|186602.9|13
1722270240000|2024-07-29 16:24:00|186729.2|186604.2|186730.7|186605.7|186730.7|186605.7|186729.2|186604.2|4
1722270250000|2024-07-29 16:24:10|186730.8|186605.8|186734.9|186609.9|186737.6|186612.6|186730.8|186605.8|18
1722270260000|2024-07-29 16:24:20|186732.2|186607.2|186698.4|186573.4|186732.2|186607.2|186697.9|186572.9|15
1722270270000|2024-07-29 16:24:30|186698.8|186573.8|186699.9|186574.9|186700|186575|186698.4|186573.4|7
1722270280000|2024-07-29 16:24:40|186700.3|186575.3|186699.6|186574.6|186705.7|186580.7|186699.6|186574.6|9
1722270290000|2024-07-29 16:24:50|186699.3|186574.3|186694.4|186569.4|186699.9|186574.9|186693.9|186568.9|21
1722270300000|2024-07-29 16:25:00|186694.5|186569.5|186697.7|186572.7|186700.2|186575.2|186693.7|186568.7|19
1722270310000|2024-07-29 16:25:10|186698|186573|186704.9|186579.9|186705.2|186580.2|186693.9|186568.9|21
1722270320000|2024-07-29 16:25:20|186705.4|186580.4|186708.1|186583.1|186711|186586|186705.4|186580.4|19
1722270330000|2024-07-29 16:25:30|186707.6|186582.6|186706.3|186581.3|186708.5|186583.5|186702.9|186577.9|22
1722270340000|2024-07-29 16:25:40|186706.2|186581.2|186741.7|186616.7|186741.7|186616.7|186702|186577|34
1722270350000|2024-07-29 16:25:50|186742.2|186617.2|186769.8|186644.8|186771.1|186646.1|186741.5|186616.5|13
1722270360000|2024-07-29 16:26:00|186769.4|186644.4|186645.1|186520.1|186769.4|186644.4|186644.8|186519.8|30
1722270370000|2024-07-29 16:26:10|186644.9|186519.9|186655.3|186530.3|186658.4|186533.4|186642|186517|22
1722270380000|2024-07-29 16:26:20|186662.3|186537.3|186709.2|186584.2|186714.4|186589.4|186659.5|186534.5|24
1722270390000|2024-07-29 16:26:30|186709.5|186584.5|186707.5|186582.5|186710|186585|186700.9|186575.9|30
1722270400000|2024-07-29 16:26:40|186707.4|186582.4|186707.1|186582.1|186710.8|186585.8|186702.6|186577.6|21
1722270410000|2024-07-29 16:26:50|186707|186582|186695.6|186570.6|186725.7|186600.7|186695.1|186570.1|23
1722270420000|2024-07-29 16:27:00|186696.4|186571.4|186673.9|186548.9|186696.4|186571.4|186673.9|186548.9|18
1722270430000|2024-07-29 16:27:10|186675.1|186550.1|186678|186553|186678.3|186553.3|186675.1|186550.1|12
1722270440000|2024-07-29 16:27:20|186677.4|186552.4|186673.1|186548.1|186677.4|186552.4|186671|186546|18
1722270450000|2024-07-29 16:27:30|186672.1|186547.1|186671.1|186546.1|186674.2|186549.2|186670.9|186545.9|23
1722270460000|2024-07-29 16:27:40|186671.2|186546.2|186680.6|186555.6|186682.8|186557.8|186671.2|186546.2|7
1722270470000|2024-07-29 16:27:50|186681.5|186556.5|186681.8|186556.8|186683.4|186558.4|186680.7|186555.7|14
1722270480000|2024-07-29 16:28:00|186683.3|186558.3|186678.8|186553.8|186683.3|186558.3|186672|186547|17
1722270490000|2024-07-29 16:28:10|186679.3|186554.3|186683.3|186558.3|186684.7|186559.7|186678.3|186553.3|14
1722270500000|2024-07-29 16:28:20|186683.4|186558.4|186649.9|186524.9|186690.8|186565.8|186646.5|186521.5|21
1722270510000|2024-07-29 16:28:30|186651.6|186526.6|186650.1|186525.1|186652.4|186527.4|186649.6|186524.6|20
1722270520000|2024-07-29 16:28:40|186650.9|186525.9|186672.5|186547.5|186673|186548|186649.3|186524.3|25
1722270530000|2024-07-29 16:28:50|186672.7|186547.7|186673.8|186548.8|186675.3|186550.3|186672.6|186547.6|21
1722270540000|2024-07-29 16:29:00|186674.9|186549.9|186671.1|186546.1|186678.7|186553.7|186671.1|186546.1|21
1722270550000|2024-07-29 16:29:10|186672|186547|186670.4|186545.4|186672.1|186547.1|186670.4|186545.4|18
1722270560000|2024-07-29 16:29:20|186670.9|186545.9|186670.2|186545.2|186671.7|186546.7|186667.4|186542.4|13
1722270570000|2024-07-29 16:29:30|186670.9|186545.9|186711.1|186586.1|186714.8|186589.8|186665.2|186540.2|20
1722270580000|2024-07-29 16:29:40|186710.9|186585.9|186679.4|186554.4|186710.9|186610.7|186660.7|186554|23
1722270590000|2024-07-29 16:29:50|186678.5|186553.5|186681.2|186556.2|186681.2|186556.2|186676.6|186551.6|10
1722270600000|2024-07-29 16:30:00|186680.7|186555.7|186680.3|186555.3|186681.9|186556.9|186679|186554|19
1722270610000|2024-07-29 16:30:10|186680.2|186555.2|186679.5|186554.5|186681.9|186556.9|186679.5|186554.5|9
1722270620000|2024-07-29 16:30:20|186679.6|186554.6|186627.9|186502.9|186680.4|186555.4|186625.2|186500.2|18
1722270630000|2024-07-29 16:30:30|186628|186503|186694.4|186569.4|186700.6|186575.6|186626.9|186501.9|21
1722270640000|2024-07-29 16:30:40|186694.5|186569.5|186663.8|186538.8|186694.5|186569.5|186663.8|186538.8|13
1722270650000|2024-07-29 16:30:50|186662.4|186537.4|186589.7|186464.7|186662.4|186537.4|186589.7|186464.7|30
1722270660000|2024-07-29 16:31:00|186592|186467|186668.2|186543.2|186680.9|186555.9|186592|186467|33
1722270670000|2024-07-29 16:31:10|186676.9|186551.9|186665.2|186540.2|186716.7|186591.7|186664.6|186539.6|28
1722270680000|2024-07-29 16:31:20|186665.7|186540.7|186629.6|186504.6|186667|186542|186611.3|186486.3|30
1722270690000|2024-07-29 16:31:30|186624.1|186499.1|186634.7|186509.7|186635.8|186510.8|186617|186492|32
1722270700000|2024-07-29 16:31:40|186633|186508|186632.9|186507.9|186633|186508|186620.2|186495.2|24
1722270710000|2024-07-29 16:31:50|186632.8|186507.8|186635.4|186510.4|186639.2|186514.2|186632.7|186507.7|20
1722270720000|2024-07-29 16:32:00|186635.5|186510.5|186601.8|186476.8|186635.5|186510.5|186600.7|186475.7|22
1722270730000|2024-07-29 16:32:10|186600.5|186475.5|186648.4|186523.4|186654.2|186529.2|186591.1|186466.1|33
1722270740000|2024-07-29 16:32:20|186648.6|186523.6|186627.6|186502.6|186672.5|186547.5|186620.5|186495.5|29
1722270750000|2024-07-29 16:32:30|186627.2|186502.2|186627.3|186502.3|186628.5|186503.5|186626.2|186501.2|14
1722270760000|2024-07-29 16:32:40|186627.4|186502.4|186623.9|186498.9|186627.4|186502.4|186623.2|186498.2|14
1722270770000|2024-07-29 16:32:50|186623.3|186498.3|186612.6|186487.6|186624.1|186499.1|186612.1|186487.1|23
1722270780000|2024-07-29 16:33:00|186608.7|186483.7|186611.4|186486.4|186616.7|186491.7|186608|186483|18
1722270790000|2024-07-29 16:33:10|186611.3|186486.3|186613.6|186488.6|186615.1|186490.1|186609.4|186484.4|16
1722270800000|2024-07-29 16:33:20|186613.5|186488.5|186601.8|186476.8|186621|186496|186599.9|186474.9|19
1722270810000|2024-07-29 16:33:30|186602.3|186477.3|186607.2|186482.2|186615.6|186490.6|186602.2|186477.2|28
1722270820000|2024-07-29 16:33:40|186601.9|186476.9|186603.1|186478.1|186607.2|186482.2|186600.8|186475.8|25
1722270830000|2024-07-29 16:33:50|186604.7|186479.7|186602.9|186477.9|186607.2|186482.2|186602.3|186477.3|17
1722270840000|2024-07-29 16:34:00|186601.3|186476.3|186604.7|186479.7|186607.2|186482.2|186600.1|186475.1|22
1722270850000|2024-07-29 16:34:10|186604.2|186479.2|186605.2|186480.2|186608.1|186483.1|186602.7|186477.7|16
1722270860000|2024-07-29 16:34:20|186604.5|186479.5|186607.7|186482.7|186607.7|186482.7|186602|186477|15
1722270870000|2024-07-29 16:34:30|186607.6|186482.6|186605.6|186480.6|186609.9|186484.9|186605.1|186480.1|19
1722270880000|2024-07-29 16:34:40|186607.5|186482.5|186626.3|186501.3|186626.3|186501.3|186606|186481|21
1722270890000|2024-07-29 16:34:50|186618.5|186493.5|186627|186502|186628.1|186503.1|186617.5|186492.5|29
1722270900000|2024-07-29 16:35:00|186627.8|186502.8|186628.3|186503.3|186629.8|186504.8|186626.9|186501.9|22
1722270910000|2024-07-29 16:35:10|186628|186503|186599.1|186474.1|186628|186503|186594|186469|27
1722270920000|2024-07-29 16:35:20|186599|186474|186598.9|186473.9|186599|186474|186597.2|186472.2|14
1722270930000|2024-07-29 16:35:30|186599.7|186474.7|186596.4|186471.4|186599.7|186474.7|186596.4|186471.4|8
1722270940000|2024-07-29 16:35:40|186595.7|186470.7|186587.1|186462.1|186597.6|186472.6|186574.1|186449.1|21
1722270950000|2024-07-29 16:35:50|186586.6|186461.6|186576.3|186451.3|186587.2|186462.2|186573.9|186448.9|24
1722270960000|2024-07-29 16:36:00|186575|186450|186585.1|186460.1|186585.4|186460.4|186575|186450|15
1722270970000|2024-07-29 16:36:10|186584.5|186459.5|186586.6|186461.6|186586.6|186461.6|186578.3|186453.3|14
1722270980000|2024-07-29 16:36:20|186587.3|186462.3|186612.7|186487.7|186622.7|186497.7|186586.6|186461.6|12
1722270990000|2024-07-29 16:36:30|186615.3|186490.3|186617.1|186492.1|186617.3|186492.3|186615.3|186490.3|20
1722271000000|2024-07-29 16:36:40|186616.7|186491.7|186618.2|186493.2|186618.6|186493.6|186616.5|186491.5|15
1722271010000|2024-07-29 16:36:50|186617.5|186492.5|186656.4|186531.4|186660.2|186535.2|186615.7|186490.7|22
1722271020000|2024-07-29 16:37:00|186656.5|186531.5|186670.8|186545.8|186671.2|186546.2|186656.2|186531.2|17
1722271030000|2024-07-29 16:37:10|186671|186546|186690.3|186565.3|186704.8|186579.8|186671|186546|32
1722271040000|2024-07-29 16:37:20|186692.3|186567.3|186685.1|186560.1|186692.6|186567.6|186685.1|186560.1|20
1722271050000|2024-07-29 16:37:30|186685.5|186560.5|186682|186557|186688.2|186563.2|186680|186555|18
1722271060000|2024-07-29 16:37:40|186681.2|186556.2|186692.1|186567.1|186695.1|186570.1|186681.2|186556.2|19
1722271070000|2024-07-29 16:37:50|186693.2|186568.2|186704.1|186579.1|186704.5|186579.5|186691.8|186566.8|17
1722271080000|2024-07-29 16:38:00|186704|186579|186684.2|186559.2|186705.5|186580.5|186684.2|186559.2|21
1722271090000|2024-07-29 16:38:10|186683.3|186558.3|186685.8|186560.8|186689.2|186564.2|186683.3|186558.3|17
1722271100000|2024-07-29 16:38:20|186686.3|186561.3|186725.9|186600.9|186731|186606|186686.3|186561.3|23
1722271110000|2024-07-29 16:38:30|186726.7|186601.7|186727.8|186602.8|186728.3|186603.3|186724.5|186599.5|20
1722271120000|2024-07-29 16:38:40|186730.9|186605.9|186730.5|186605.5|186732.9|186607.9|186727.9|186602.9|22
1722271130000|2024-07-29 16:38:50|186732.1|186607.1|186718.1|186593.1|186732.3|186607.3|186715|186590|12
1722271140000|2024-07-29 16:39:00|186719.1|186594.1|186693.6|186568.6|186719.1|186594.1|186692.1|186567.1|17
1722271150000|2024-07-29 16:39:10|186692.6|186567.6|186698.5|186573.5|186700.7|186575.7|186690.7|186565.7|22
1722271160000|2024-07-29 16:39:20|186698.2|186573.2|186691.4|186566.4|186698.3|186573.3|186687.4|186562.4|23
1722271170000|2024-07-29 16:39:30|186692.7|186567.7|186690.6|186565.6|186692.7|186567.7|186686.4|186561.4|14
1722271180000|2024-07-29 16:39:40|186691.3|186566.3|186691.6|186566.6|186697.4|186572.4|186688.7|186563.7|19
1722271190000|2024-07-29 16:39:50|186688.4|186563.4|186698.7|186573.7|186698.7|186573.7|186688.4|186563.4|8
1722271200000|2024-07-29 16:40:00|186698.8|186573.8|186696.8|186571.8|186700.4|186575.4|186695.5|186570.5|8
1722271210000|2024-07-29 16:40:10|186696.9|186571.9|186694.8|186569.8|186697.9|186572.9|186693.2|186568.2|19
1722271220000|2024-07-29 16:40:20|186695.2|186570.2|186683.5|186558.5|186695.2|186570.2|186683.5|186558.5|18
1722271230000|2024-07-29 16:40:30|186684.8|186559.8|186689.1|186564.1|186689.5|186564.5|186684.8|186559.8|16
1722271240000|2024-07-29 16:40:40|186689|186564|186720.8|186595.8|186721.4|186596.4|186689|186564|13
1722271250000|2024-07-29 16:40:50|186720.7|186595.7|186716.2|186591.2|186720.7|186595.7|186715.3|186590.3|9
1722271260000|2024-07-29 16:41:00|186716.6|186591.6|186717.6|186592.6|186720.1|186595.1|186716.6|186591.6|11
1722271270000|2024-07-29 16:41:10|186718|186593|186719.5|186594.5|186719.5|186594.5|186712.3|186587.3|8
1722271280000|2024-07-29 16:41:20|186718.4|186593.4|186707.6|186582.6|186720.9|186595.9|186707.6|186582.6|11
1722271290000|2024-07-29 16:41:30|186707.7|186582.7|186709|186584|186710|186585|186707.7|186582.7|14
1722271300000|2024-07-29 16:41:40|186709.5|186584.5|186708.1|186583.1|186709.6|186584.6|186708.1|186583.1|10
1722271310000|2024-07-29 16:41:50|186705.6|186580.6|186685.6|186560.6|186708.2|186583.2|186684.4|186559.4|19
1722271320000|2024-07-29 16:42:00|186684.9|186559.9|186678|186553|186684.9|186559.9|186676.8|186551.8|23
1722271330000|2024-07-29 16:42:10|186678.6|186553.6|186683.2|186558.2|186684.7|186559.7|186678.4|186553.4|12
1722271340000|2024-07-29 16:42:20|186683.1|186558.1|186683|186558|186684.2|186559.2|186683|186558|4
1722271350000|2024-07-29 16:42:30|186684.2|186559.2|186684.7|186559.7|186684.9|186559.9|186682.5|186557.5|11
1722271360000|2024-07-29 16:42:40|186685|186560|186687|186562|186688.7|186563.7|186685|186560|18
1722271370000|2024-07-29 16:42:50|186686.7|186561.7|186695.3|186570.3|186695.3|186570.3|186685.7|186560.7|12
1722271380000|2024-07-29 16:43:00|186696.2|186571.2|186672.5|186547.5|186699.5|186574.5|186668.8|186543.8|18
1722271390000|2024-07-29 16:43:10|186673.2|186548.2|186673.9|186548.9|186678.2|186590.5|186625.9|186543.4|26
1722271400000|2024-07-29 16:43:20|186673.5|186548.5|186672.6|186547.6|186674.1|186587.5|186634.3|186546.7|17
1722271410000|2024-07-29 16:43:30|186674|186549|186739.5|186614.5|186739.5|186614.5|186674|186549|12
1722271420000|2024-07-29 16:43:40|186742.1|186617.1|186750.8|186625.8|186750.8|186625.8|186738.1|186613.1|25
1722271430000|2024-07-29 16:43:50|186751.1|186626.1|186771.3|186646.3|186772.5|186647.5|186751.1|186626.1|27
1722271440000|2024-07-29 16:44:00|186771|186646|186781.9|186656.9|186782|186657|186770.9|186645.9|23
1722271450000|2024-07-29 16:44:10|186782.2|186657.2|186781.9|186656.9|186783.5|186658.5|186781.7|186656.7|10
1722271460000|2024-07-29 16:44:20|186782.5|186657.5|186787.2|186662.2|186788.4|186663.4|186782.1|186657.1|19
1722271470000|2024-07-29 16:44:30|186787.3|186662.3|186800.8|186675.8|186801.8|186676.8|186786.8|186661.8|18
1722271480000|2024-07-29 16:44:40|186800.2|186675.2|186793.1|186668.1|186802.5|186677.5|186793|186668|16
1722271490000|2024-07-29 16:44:50|186793.2|186668.2|186791.9|186666.9|186793.2|186668.2|186791.5|186666.5|7
1722271500000|2024-07-29 16:45:00|186792|186667|186791.8|186666.8|186792.9|186667.9|186791.6|186666.6|6
1722271510000|2024-07-29 16:45:10|186790.2|186665.2|186788.6|186663.6|186792.5|186667.5|186785.6|186660.6|15
1722271520000|2024-07-29 16:45:20|186788.4|186663.4|186788.6|186663.6|186791.9|186666.9|186785.8|186660.8|16
1722271530000|2024-07-29 16:45:30|186788.1|186663.1|186787.3|186662.3|186789.9|186664.9|186785.3|186660.3|12
1722271540000|2024-07-29 16:45:40|186786|186661|186753.3|186628.3|186795.1|186670.1|186751.1|186626.1|18
1722271550000|2024-07-29 16:45:50|186752|186627|186758.5|186633.5|186758.7|186671.9|186721.2|186623.9|23
1722271560000|2024-07-29 16:46:00|186723.8|186673.8|186756.4|186631.4|186770.4|186673.8|186723.8|186631.3|29
1722271570000|2024-07-29 16:46:10|186756.6|186631.6|186697.4|186647.4|186756.6|186650.7|186695.3|186612|16
1722271580000|2024-07-29 16:46:20|186697.8|186647.8|186696.4|186646.4|186698.3|186648.3|186696.4|186646.4|8
1722271590000|2024-07-29 16:46:30|186696.5|186646.5|186709.3|186584.3|186725.4|186646.9|186669.7|186584.3|27
1722271600000|2024-07-29 16:46:40|186709.2|186584.2|186723|186598|186725.3|186600.3|186709.2|186584.2|26
1722271610000|2024-07-29 16:46:50|186723.2|186598.2|186719.6|186594.6|186724|186599|186716.5|186591.5|21
1722271620000|2024-07-29 16:47:00|186719.7|186594.7|186714.4|186589.4|186720.6|186595.6|186714|186589|14
1722271630000|2024-07-29 16:47:10|186714.9|186589.9|186772|186647|186772|186647|186713.2|186588.2|23
1722271640000|2024-07-29 16:47:20|186774|186649|186781.8|186656.8|186781.8|186656.8|186769.1|186644.1|31
1722271650000|2024-07-29 16:47:30|186781.7|186656.7|186813.4|186688.4|186823.8|186698.8|186781.7|186656.7|30
1722271660000|2024-07-29 16:47:40|186812.3|186687.3|186823.8|186698.8|186823.8|186698.8|186812.3|186687.3|22
1722271670000|2024-07-29 16:47:50|186822.2|186697.2|186826.4|186701.4|186828.5|186703.5|186821.4|186696.4|19
1722271680000|2024-07-29 16:48:00|186826.5|186701.5|186818.6|186693.6|186826.5|186701.5|186816.1|186691.1|13
1722271690000|2024-07-29 16:48:10|186818.2|186693.2|186797.2|186672.2|186818.2|186693.2|186797.1|186672.1|12
1722271700000|2024-07-29 16:48:20|186793.7|186668.7|186794.1|186669.1|186796.2|186671.2|186787.9|186662.9|9
1722271710000|2024-07-29 16:48:30|186788.1|186663.1|186791.6|186666.6|186791.6|186666.6|186788.1|186663.1|8
1722271720000|2024-07-29 16:48:40|186791.5|186666.5|186792.2|186667.2|186792.2|186667.2|186790.2|186665.2|13
1722271730000|2024-07-29 16:48:50|186791.7|186666.7|186789.5|186664.5|186792|186667|186787.9|186662.9|8
1722271740000|2024-07-29 16:49:00|186789.9|186664.9|186794|186669|186794.7|186669.7|186789.9|186664.9|15
1722271750000|2024-07-29 16:49:10|186792.3|186667.3|186753.2|186628.2|186792.3|186667.3|186753.2|186628.2|10
1722271760000|2024-07-29 16:49:20|186753|186628|186760.6|186635.6|186762|186637|186753|186628|26
1722271770000|2024-07-29 16:49:30|186756.4|186631.4|186755.3|186630.3|186762.7|186637.7|186753.5|186628.5|32
1722271780000|2024-07-29 16:49:40|186755|186630|186764|186639|186764|186639|186755|186630|17
1722271790000|2024-07-29 16:49:50|186764.1|186639.1|186761.3|186636.3|186765.6|186640.6|186758.2|186633.2|14
1722271800000|2024-07-29 16:50:00|186757.2|186632.2|186759.3|186634.3|186761.6|186636.6|186757.2|186632.2|12
1722271810000|2024-07-29 16:50:10|186757.2|186632.2|186756|186631|186757.2|186671.5|186721.3|186629.4|10
1722271820000|2024-07-29 16:50:20|186756.5|186631.5|186756.6|186631.6|186756.7|186631.7|186756.5|186631.5|3
1722271830000|2024-07-29 16:50:30|186757.3|186632.3|186793.5|186668.5|186793.5|186668.5|186756.4|186631.4|14
1722271840000|2024-07-29 16:50:40|186793.3|186668.3|186816.3|186691.3|186822.2|186697.2|186793.3|186668.3|22
1722271850000|2024-07-29 16:50:50|186817.9|186692.9|186817|186692|186817.9|186692.9|186815|186690|8
1722271860000|2024-07-29 16:51:00|186817.7|186692.7|186819.6|186694.6|186819.8|186694.8|186817.7|186692.7|13
1722271870000|2024-07-29 16:51:10|186827.3|186702.3|186832.7|186707.7|186832.7|186707.7|186827.3|186702.3|19
1722271880000|2024-07-29 16:51:20|186843.3|186718.3|186898.7|186773.7|186901.7|186776.7|186839.8|186714.8|31
1722271890000|2024-07-29 16:51:30|186898.9|186773.9|186882.3|186757.3|186900.8|186775.8|186882.1|186757.1|21
1722271900000|2024-07-29 16:51:40|186882.1|186757.1|186899.5|186774.5|186902.6|186777.6|186878.5|186753.5|22
1722271910000|2024-07-29 16:51:50|186899.4|186774.4|186904.8|186779.8|186907.2|186782.2|186895.7|186770.7|20
1722271920000|2024-07-29 16:52:00|186903.7|186778.7|186902.6|186777.6|186903.7|186778.7|186901.3|186776.3|21
1722271930000|2024-07-29 16:52:10|186902.2|186777.2|186930|186805|186934.8|186809.8|186895.7|186770.7|34
1722271940000|2024-07-29 16:52:20|186929.9|186804.9|186928.6|186803.6|186930.7|186805.7|186928.6|186803.6|14
1722271950000|2024-07-29 16:52:30|186929.2|186804.2|186928.5|186803.5|186929.2|186804.2|186928.1|186803.1|9
1722271960000|2024-07-29 16:52:40|186928.4|186803.4|186933|186808|186935.4|186810.4|186907.2|186782.2|20
1722271970000|2024-07-29 16:52:50|186933.3|186808.3|186933.2|186808.2|186933.8|186808.8|186933.2|186808.2|8
1722271980000|2024-07-29 16:53:00|186934.2|186809.2|186962.4|186837.4|186962.4|186837.4|186933.2|186808.2|25
1722271990000|2024-07-29 16:53:10|186959.3|186834.3|186973.9|186848.9|186973.9|186848.9|186958.6|186833.6|22
1722272000000|2024-07-29 16:53:20|186974.3|186849.3|186972.7|186847.7|186975.9|186850.9|186969|186844|29
1722272010000|2024-07-29 16:53:30|186971.1|186846.1|186989.1|186864.1|186994.5|186869.5|186963.4|186838.4|26
1722272020000|2024-07-29 16:53:40|186991.1|186866.1|186988|186863|186991.1|186866.1|186985.2|186860.2|24
1722272030000|2024-07-29 16:53:50|186982.4|186857.4|187046.8|186921.8|187070.1|186945.1|186982.4|186857.4|34
1722272040000|2024-07-29 16:54:00|187046.6|186921.6|187017.4|186892.4|187046.6|186921.6|187017.4|186892.4|17
1722272050000|2024-07-29 16:54:10|187015.5|186890.5|186984|186859|187016|186891|186978.8|186853.8|34
1722272060000|2024-07-29 16:54:20|186983.9|186858.9|186977.3|186852.3|186988|186863|186969.9|186844.9|18
1722272070000|2024-07-29 16:54:30|186977.8|186852.8|186975.2|186850.2|186981.3|186856.3|186968.5|186843.5|21
1722272080000|2024-07-29 16:54:40|186975.1|186850.1|186978.6|186853.6|186978.8|186853.8|186975.1|186850.1|12
1722272090000|2024-07-29 16:54:50|186978.5|186853.5|186968.3|186843.3|186979|186854|186966.1|186841.1|15
1722272100000|2024-07-29 16:55:00|186967|186842|186968.4|186843.4|186968.8|186843.8|186966|186841|17
1722272110000|2024-07-29 16:55:10|186969.6|186844.6|186969.1|186844.1|186969.9|186844.9|186965.1|186840.1|19
1722272120000|2024-07-29 16:55:20|186965.8|186840.8|186968.8|186843.8|186968.8|186843.8|186964|186839|18
1722272130000|2024-07-29 16:55:30|186969.2|186844.2|186964|186839|186970.2|186845.2|186964|186839|11
1722272140000|2024-07-29 16:55:40|186963.8|186838.8|186963.5|186838.5|186968|186843|186963.2|186838.2|10
1722272150000|2024-07-29 16:55:50|186963.9|186838.9|186962.4|186837.4|186967.4|186842.4|186962.4|186837.4|11
1722272160000|2024-07-29 16:56:00|186965.9|186840.9|186976.4|186851.4|186976.4|186851.4|186965.9|186840.9|15
1722272170000|2024-07-29 16:56:10|186976.5|186851.5|186980.3|186855.3|186982.8|186857.8|186965.8|186840.8|27
1722272180000|2024-07-29 16:56:20|186980.1|186855.1|186904.2|186779.2|186980.1|186855.1|186904.2|186779.2|27
1722272190000|2024-07-29 16:56:30|186896.8|186771.8|186894.2|186769.2|186900.6|186775.6|186892.5|186767.5|16
1722272200000|2024-07-29 16:56:40|186894.9|186769.9|186908.4|186783.4|186911.6|186786.6|186894.9|186769.9|14
1722272210000|2024-07-29 16:56:50|186908.9|186783.9|186932.7|186807.7|186932.7|186807.7|186907|186782|15
1722272220000|2024-07-29 16:57:00|186934|186809|186943.9|186818.9|186948.4|186823.4|186934|186809|19
1722272230000|2024-07-29 16:57:10|186943|186818|186954.2|186829.2|186955.8|186830.8|186937.8|186812.8|23
1722272240000|2024-07-29 16:57:20|186953.7|186828.7|187027.8|186902.8|187027.8|186902.8|186953.7|186828.7|23
1722272250000|2024-07-29 16:57:30|187032.2|186907.2|187034.3|186909.3|187035.3|186910.3|187032.2|186907.2|17
1722272260000|2024-07-29 16:57:40|187032.9|186907.9|187033.2|186908.2|187034.1|186909.1|187031.3|186906.3|16
1722272270000|2024-07-29 16:57:50|187033.7|186908.7|187032.8|186907.8|187033.7|186908.7|187032.3|186907.3|20
1722272280000|2024-07-29 16:58:00|187032.3|186907.3|187074|186949|187077|186952|187032|186907|29
1722272290000|2024-07-29 16:58:10|187073.6|186948.6|187076.5|186951.5|187076.6|186951.6|187070.8|186945.8|20
1722272300000|2024-07-29 16:58:20|187076.7|186951.7|187077.5|186952.5|187078.1|186953.1|187063.7|186938.7|29
1722272310000|2024-07-29 16:58:30|187077.6|186952.6|187123.4|186998.4|187134.8|187009.8|187077.6|186952.6|29
1722272320000|2024-07-29 16:58:40|187124.6|186999.6|187080.2|186955.2|187124.6|186999.6|187070.8|186945.8|24
1722272330000|2024-07-29 16:58:50|187089.2|186964.2|187093.3|186968.3|187105.4|186980.4|187074.6|186949.6|30
1722272340000|2024-07-29 16:59:00|187091.5|186966.5|187049.9|186924.9|187091.5|186966.5|187049.9|186924.9|25
1722272350000|2024-07-29 16:59:10|187050.5|186925.5|187084.7|186959.7|187089.4|186964.4|187045.4|186920.4|24
1722272360000|2024-07-29 16:59:20|187083.7|186958.7|187100.8|186975.8|187102.4|186977.4|187083.2|186958.2|32
1722272370000|2024-07-29 16:59:30|187101.2|186976.2|187188.7|187063.7|187188.7|187063.7|187101.2|186976.2|30
1722272380000|2024-07-29 16:59:40|187191.9|187066.9|187203.4|187078.4|187204.8|187079.8|187187.5|187062.5|27
1722272390000|2024-07-29 16:59:50|187203.3|187078.3|187182.2|187057.2|187204.1|187079.1|187181.1|187056.1|26
1722272400000|2024-07-29 17:00:00|187185.1|187060.1|187125.9|187000.9|187187.7|187062.7|187118.5|186993.5|29
1722272410000|2024-07-29 17:00:10|187124.1|186999.1|187124.8|186999.8|187128.9|187003.9|187123|186998|19
1722272420000|2024-07-29 17:00:20|187125.4|187000.4|187101.3|186976.3|187128.9|187003.9|187101.1|186976.1|25
1722272430000|2024-07-29 17:00:30|187102|186977|187125.5|187000.5|187125.5|187000.5|187083.8|186958.8|20
1722272440000|2024-07-29 17:00:40|187122.1|186997.1|187104.2|186979.2|187123.8|186998.8|187100.7|186975.7|18
1722272450000|2024-07-29 17:00:50|187104|186979|187110.2|186985.2|187111|186986|187099.5|186974.5|23
1722272460000|2024-07-29 17:01:00|187110.1|186985.1|187098.6|186973.6|187110.1|186985.1|187096.2|186971.2|22
1722272470000|2024-07-29 17:01:10|187098|186973|187104.9|186979.9|187105.5|186980.5|187097.3|186972.3|17
1722272480000|2024-07-29 17:01:20|187104.4|186979.4|187102.7|186977.7|187104.4|186979.4|187102.4|186977.4|15
1722272490000|2024-07-29 17:01:30|187102.8|186977.8|187081.7|186956.7|187102.8|186977.8|187080.4|186955.4|21
1722272500000|2024-07-29 17:01:40|187085.1|186960.1|187088.9|186963.9|187096.5|186971.5|187085.1|186960.1|22
1722272510000|2024-07-29 17:01:50|187092.3|186967.3|187084.3|186959.3|187092.4|186967.4|187077.5|186952.5|22
1722272520000|2024-07-29 17:02:00|187087.3|186962.3|187091.7|186966.7|187100.6|186975.6|187087.3|186962.3|27
1722272530000|2024-07-29 17:02:10|187091.9|186966.9|187096.7|186971.7|187098.1|186973.1|187066.3|186941.3|17
1722272540000|2024-07-29 17:02:20|187094.7|186969.7|187102.6|186977.6|187103.8|186978.8|187089.1|186964.1|17
1722272550000|2024-07-29 17:02:30|187102|186977|187103.8|186978.8|187104.4|186979.4|187101.8|186976.8|6
1722272560000|2024-07-29 17:02:40|187103.7|186978.7|187104.8|186979.8|187105.6|186980.6|187103.6|186978.6|14
1722272570000|2024-07-29 17:02:50|187104.9|186979.9|187106|186981|187107.5|186982.5|187104.1|186979.1|12
1722272580000|2024-07-29 17:03:00|187106.6|186981.6|187133.6|187008.6|187133.6|187008.6|187106.6|186981.6|19
1722272590000|2024-07-29 17:03:10|187134.2|187009.2|187183.6|187058.6|187190.2|187065.2|187133.8|187008.8|19
1722272600000|2024-07-29 17:03:20|187258.1|187133.1|187197.6|187072.6|187258.1|187162.5|187196|187071|35
1722272610000|2024-07-29 17:03:30|187196|187071|187172.3|187047.3|187200.9|187075.9|187163.8|187038.8|23
1722272620000|2024-07-29 17:03:40|187166.4|187041.4|187150.7|187025.7|187166.4|187072.8|187117.9|187019.1|22
1722272630000|2024-07-29 17:03:50|187151.1|187026.1|187140.8|187015.8|187151.9|187026.9|187140.8|187015.8|22
1722272640000|2024-07-29 17:04:00|187142.7|187017.7|187137.6|187012.6|187142.7|187017.7|187132.6|187007.6|17
1722272650000|2024-07-29 17:04:10|187138|187013|187143.9|187018.9|187147|187059.3|187106.9|187013|37
1722272660000|2024-07-29 17:04:20|187141.3|187016.3|187140.8|187015.8|187143.3|187018.3|187135.3|187010.3|33
1722272670000|2024-07-29 17:04:30|187139.9|187014.9|187137.5|187012.5|187139.9|187014.9|187134.3|187009.3|24
1722272680000|2024-07-29 17:04:40|187139.2|187014.2|187139|187014|187140.9|187015.9|187139|187014|13
1722272690000|2024-07-29 17:04:50|187137.7|187012.7|187128.8|187003.8|187137.8|187012.8|187128.6|187003.6|16
1722272700000|2024-07-29 17:05:00|187127.7|187002.7|187088.3|187038.3|187127.7|187040.4|187084.6|187002.7|14
1722272710000|2024-07-29 17:05:10|187088.4|187038.4|187090.1|187040.1|187090.4|187040.4|187086.5|187036.5|15
1722272720000|2024-07-29 17:05:20|187090|187040|187137.1|187012.1|187137.2|187051|187087.5|187012.1|15
1722272730000|2024-07-29 17:05:30|187137.6|187012.6|187102.5|187052.5|187192.3|187074.8|187099.5|187012.6|32
1722272740000|2024-07-29 17:05:40|187101.9|187051.9|187156.2|187031.2|187159.4|187056|187100.1|187014.5|26
1722272750000|2024-07-29 17:05:50|187157.9|187032.9|187180.8|187055.8|187181.1|187056.1|187154|187029|25
1722272760000|2024-07-29 17:06:00|187178|187053|187252.9|187127.9|187252.9|187140.7|187175.4|187050.4|27
1722272770000|2024-07-29 17:06:10|187251.8|187126.8|187242.1|187117.1|187251.8|187126.8|187239.9|187114.9|22
1722272780000|2024-07-29 17:06:20|187242|187117|187238.1|187113.1|187243.7|187118.7|187238.1|187113.1|17
1722272790000|2024-07-29 17:06:30|187236.4|187111.4|187241.3|187116.3|187241.7|187116.7|187234.2|187109.2|13
1722272800000|2024-07-29 17:06:40|187241|187116|187241.3|187116.3|187241.3|187116.3|187239.9|187114.9|12
1722272810000|2024-07-29 17:06:50|187241.2|187116.2|187245|187120|187249.1|187124.1|187240.9|187115.9|13
1722272820000|2024-07-29 17:07:00|187246|187121|187248.4|187123.4|187249.6|187124.6|187245.8|187120.8|17
1722272830000|2024-07-29 17:07:10|187247.1|187122.1|187242.1|187117.1|187247.8|187122.8|187240.6|187115.6|26
1722272840000|2024-07-29 17:07:20|187243.2|187118.2|187297.2|187172.2|187297.2|187172.2|187242.1|187117.1|19
1722272850000|2024-07-29 17:07:30|187293.4|187168.4|187299.9|187174.9|187299.9|187174.9|187289.3|187164.3|29
1722272860000|2024-07-29 17:07:40|187300.4|187175.4|187302.8|187177.8|187303.6|187178.6|187295.9|187170.9|19
1722272870000|2024-07-29 17:07:50|187301|187176|187300.9|187175.9|187303.7|187178.7|187300.9|187175.9|19
1722272880000|2024-07-29 17:08:00|187300.8|187175.8|187362.5|187237.5|187364.1|187239.1|187295.9|187170.9|24
1722272890000|2024-07-29 17:08:10|187361.8|187236.8|187358.8|187233.8|187363.4|187238.4|187351.7|187226.7|27
1722272900000|2024-07-29 17:08:20|187358.4|187233.4|187281.7|187156.7|187358.4|187233.4|187281.7|187156.7|32
1722272910000|2024-07-29 17:08:30|187282.4|187157.4|187270.5|187145.5|187282.9|187157.9|187270.5|187145.5|28
1722272920000|2024-07-29 17:08:40|187271.1|187146.1|187253.7|187128.7|187271.8|187146.8|187250.7|187125.7|26
1722272930000|2024-07-29 17:08:50|187253.8|187128.8|187216.5|187091.5|187253.8|187128.8|187213.8|187088.8|27
1722272940000|2024-07-29 17:09:00|187218.4|187093.4|187214.2|187089.2|187218.9|187093.9|187214.2|187089.2|25
1722272950000|2024-07-29 17:09:10|187214.3|187089.3|187213.2|187088.2|187216.1|187091.1|187212.8|187087.8|27
1722272960000|2024-07-29 17:09:20|187212.1|187087.1|187142.2|187017.2|187212.1|187087.1|187142.2|187017.2|33
1722272970000|2024-07-29 17:09:30|187142.3|187017.3|187142.4|187017.4|187157.2|187032.2|187142.3|187017.3|27
1722272980000|2024-07-29 17:09:40|187138.9|187013.9|187134.8|187009.8|187138.9|187013.9|187132.6|187007.6|22
1722272990000|2024-07-29 17:09:50|187136.2|187011.2|187136.1|187011.1|187140.1|187015.1|187136.1|187011.1|13
1722273000000|2024-07-29 17:10:00|187139.6|187014.6|187104.3|186979.3|187139.6|187014.6|187098.7|186973.7|24
1722273010000|2024-07-29 17:10:10|187104.2|186979.2|187062.6|186937.6|187109.8|186984.8|187061.4|186936.4|26
1722273020000|2024-07-29 17:10:20|187062.5|186937.5|187065.6|186940.6|187066.7|186941.7|187062.5|186937.5|22
1722273030000|2024-07-29 17:10:30|187065.5|186940.5|187061.4|186936.4|187065.5|186940.5|187061.1|186936.1|15
1722273040000|2024-07-29 17:10:40|187061|186936|187061.5|186936.5|187064.6|186939.6|187060|186935|18
1722273050000|2024-07-29 17:10:50|187060.6|186935.6|187014|186889|187062.2|186937.2|187004.3|186879.3|29
1722273060000|2024-07-29 17:11:00|187014.1|186889.1|187048.4|186923.4|187049.9|186924.9|187011.7|186886.7|30
1722273070000|2024-07-29 17:11:10|187044.5|186919.5|187047.1|186922.1|187053.1|186928.1|187041|186916|30
1722273080000|2024-07-29 17:11:20|187017|186892|187001.1|186876.1|187017.8|186892.8|187000|186875|20
1722273090000|2024-07-29 17:11:30|187001.3|186876.3|187036.1|186911.1|187042.5|186917.5|187000.4|186875.4|24
1722273100000|2024-07-29 17:11:40|187036.9|186911.9|187051.5|186926.5|187051.5|186926.5|187036.9|186911.9|25
1722273110000|2024-07-29 17:11:50|187048.8|186923.8|187058|186933|187058.5|186933.5|187048.2|186923.2|24
1722273120000|2024-07-29 17:12:00|187057.9|186932.9|187045|186920|187059.9|186934.9|187039.7|186914.7|31
1722273130000|2024-07-29 17:12:10|187044.1|186919.1|187051.6|186926.6|187053.7|186928.7|187042.2|186917.2|22
1722273140000|2024-07-29 17:12:20|187052.7|186927.7|187027.8|186902.8|187052.7|186927.7|187027.8|186902.8|18
1722273150000|2024-07-29 17:12:30|187027.6|186902.6|187022.1|186897.1|187028|186903|187022.1|186897.1|22
1722273160000|2024-07-29 17:12:40|187022.5|186897.5|186995.7|186870.7|187022.5|186897.5|186987.7|186862.7|17
1722273170000|2024-07-29 17:12:50|186996|186871|186986.7|186861.7|187023.7|186898.7|186986.5|186861.5|25
1722273180000|2024-07-29 17:13:00|186986.8|186861.8|186986.8|186861.8|186994.4|186869.4|186981.5|186856.5|33
1722273190000|2024-07-29 17:13:10|186988.5|186863.5|186984.2|186859.2|186993.6|186868.6|186969.1|186844.1|30
1722273200000|2024-07-29 17:13:20|186984.1|186859.1|186973.3|186923.3|187005.6|186927.2|186964.1|186858.5|27
1722273210000|2024-07-29 17:13:30|186973.6|186923.6|187019.1|186894.1|187019.1|186924.7|186972.9|186890.6|18
1722273220000|2024-07-29 17:13:40|187018.7|186893.7|187018.1|186893.1|187018.7|186893.7|187012.1|186887.1|15
1722273230000|2024-07-29 17:13:50|187017.9|186892.9|187054.7|186929.7|187055.7|186930.7|187013.8|186888.8|15
1722273240000|2024-07-29 17:14:00|187054.6|186929.6|187054.1|186929.1|187056.9|186931.9|187051.3|186926.3|23
1722273250000|2024-07-29 17:14:10|187053.9|186928.9|187132.5|187007.5|187133.9|187008.9|187053.2|186928.2|26
1722273260000|2024-07-29 17:14:20|187132|187007|187148.1|187023.1|187151.2|187026.2|187131.8|187006.8|35
1722273270000|2024-07-29 17:14:30|187148.7|187023.7|187139.4|187014.4|187151.9|187026.9|187139.4|187014.4|28
1722273280000|2024-07-29 17:14:40|187141.7|187016.7|187141.9|187016.9|187162.6|187037.6|187140.9|187015.9|20
1722273290000|2024-07-29 17:14:50|187142.4|187017.4|187156.6|187031.6|187160.8|187035.8|187137.7|187012.7|28
1722273300000|2024-07-29 17:15:00|187156.7|187031.7|187172.9|187047.9|187173.6|187048.6|187153|187028|15
1722273310000|2024-07-29 17:15:10|187171.4|187046.4|187168.1|187043.1|187173.7|187048.7|187167.5|187042.5|13
1722273320000|2024-07-29 17:15:20|187168.2|187043.2|187168.5|187043.5|187170.7|187045.7|187165.7|187040.7|22
1722273330000|2024-07-29 17:15:30|187170.2|187045.2|187207.5|187082.5|187210.5|187085.5|187170.2|187045.2|33
1722273340000|2024-07-29 17:15:40|187207.4|187082.4|187170.6|187045.6|187212|187087|187168.8|187043.8|16
1722273350000|2024-07-29 17:15:50|187170.4|187045.4|187178.3|187053.3|187180.7|187055.7|187169.9|187044.9|21
1722273360000|2024-07-29 17:16:00|187178.4|187053.4|187179.3|187054.3|187181.2|187056.2|187176.5|187051.5|21
1722273370000|2024-07-29 17:16:10|187179.6|187054.6|187205.3|187080.3|187211.9|187086.9|187179.5|187054.5|23
1722273380000|2024-07-29 17:16:20|187203.6|187078.6|187226|187101|187235|187110|187203.5|187078.5|30
1722273390000|2024-07-29 17:16:30|187226.1|187101.1|187199.6|187074.6|187229.1|187104.1|187191.1|187066.1|24
1722273400000|2024-07-29 17:16:40|187198.9|187073.9|187215.4|187090.4|187217.1|187092.1|187191.9|187066.9|22
1722273410000|2024-07-29 17:16:50|187218.9|187093.9|187212.4|187087.4|187218.9|187093.9|187210.2|187085.2|25
1722273420000|2024-07-29 17:17:00|187211.9|187086.9|187211.7|187086.7|187213.9|187088.9|187211.3|187086.3|17
1722273430000|2024-07-29 17:17:10|187208.5|187083.5|187212.3|187087.3|187212.3|187087.3|187206|187081|19
1722273440000|2024-07-29 17:17:20|187211.4|187086.4|187212.9|187087.9|187213.4|187088.4|187211.4|187086.4|12
1722273450000|2024-07-29 17:17:30|187212.3|187087.3|187209.5|187084.5|187216.4|187091.4|187207.6|187082.6|23
1722273460000|2024-07-29 17:17:40|187206.6|187081.6|187168.7|187118.7|187209.8|187119.7|187168.7|187078.3|21
1722273470000|2024-07-29 17:17:50|187166.4|187116.4|187119.5|187069.5|187166.4|187116.4|187115.2|187034|28
1722273480000|2024-07-29 17:18:00|187117.9|187067.9|187156.3|187031.3|187158.6|187067.9|187117.9|187030.3|15
1722273490000|2024-07-29 17:18:10|187157.6|187032.6|187121.2|187071.2|187157.8|187071.2|187121.2|187029.9|23
1722273500000|2024-07-29 17:18:20|187119|187069|187115.2|187065.2|187157.9|187069|187109.8|187032.9|11
1722273510000|2024-07-29 17:18:30|187116.4|187066.4|187105|186980|187155.3|187067.3|187101|186976|22
1722273520000|2024-07-29 17:18:40|187104.9|186979.9|187101|186976|187104.9|186979.9|187096.8|186971.8|18
1722273530000|2024-07-29 17:18:50|187101.8|186976.8|187101.3|186976.3|187102.8|186977.8|187101.1|186976.1|12
1722273540000|2024-07-29 17:19:00|187100.7|186975.7|187099.4|186974.4|187100.8|186975.8|187099.4|186974.4|14
1722273550000|2024-07-29 17:19:10|187100.1|186975.1|187072.9|186947.9|187100.1|186975.1|187063.9|186938.9|25
1722273560000|2024-07-29 17:19:20|187073|186948|187076.2|186951.2|187076.8|186951.8|187069.7|186944.7|18
1722273570000|2024-07-29 17:19:30|187075.6|186950.6|187069.8|186944.8|187079.1|186954.1|187066.6|186941.6|28
1722273580000|2024-07-29 17:19:40|187069.9|186944.9|187067.1|186942.1|187072.3|186947.3|187065.3|186940.3|11
1722273590000|2024-07-29 17:19:50|187067.2|186942.2|187061.5|186936.5|187069.8|186944.8|187054.7|186929.7|15
1722273600000|2024-07-29 17:20:00|187062|186937|187049.7|186924.7|187065.1|186940.1|187049.2|186924.2|19
1722273610000|2024-07-29 17:20:10|187049.8|186924.8|187057.1|186932.1|187057.1|186932.1|187048.4|186923.4|23
1722273620000|2024-07-29 17:20:20|187056.9|186931.9|187070.2|186945.2|187071.7|186946.7|187054.1|186929.1|15
1722273630000|2024-07-29 17:20:30|187063.9|186938.9|187071.7|186946.7|187071.7|186946.7|187063.5|186938.5|22
1722273640000|2024-07-29 17:20:40|187071.1|186946.1|187060.1|186935.1|187072.1|186947.1|187060.1|186935.1|19
1722273650000|2024-07-29 17:20:50|187057.5|186932.5|187031.6|186906.6|187058.8|186933.8|187030.1|186905.1|16
1722273660000|2024-07-29 17:21:00|187030.7|186905.7|187031|186906|187038.2|186913.2|187030.1|186905.1|19
1722273670000|2024-07-29 17:21:10|187032.7|186907.7|187044.5|186919.5|187045.9|186920.9|187032.6|186907.6|24
1722273680000|2024-07-29 17:21:20|187042.9|186917.9|187123.9|186998.9|187129|187004|187041.9|186916.9|28
1722273690000|2024-07-29 17:21:30|187121.3|186996.3|187095.3|186970.3|187125.2|187000.2|187072.8|186947.8|28
1722273700000|2024-07-29 17:21:40|187097.1|186972.1|187102.2|186977.2|187104.6|186979.6|187097.1|186972.1|19
1722273710000|2024-07-29 17:21:50|187102.1|186977.1|187104.3|186979.3|187125.3|187000.3|187102.1|186977.1|21
1722273720000|2024-07-29 17:22:00|187106.5|186981.5|187137.7|187012.7|187138.5|187013.5|187099.6|186974.6|29
1722273730000|2024-07-29 17:22:10|187136.7|187011.7|187131.9|187006.9|187136.7|187011.7|187131.7|187006.7|22
1722273740000|2024-07-29 17:22:20|187131.8|187006.8|187133.1|187008.1|187135.5|187010.5|187131.8|187006.8|18
1722273750000|2024-07-29 17:22:30|187135.1|187010.1|187133.7|187008.7|187135.6|187010.6|187132.5|187007.5|10
1722273760000|2024-07-29 17:22:40|187133|187008|187192.7|187067.7|187192.7|187067.7|187133|187008|28
1722273770000|2024-07-29 17:22:50|187192.2|187067.2|187174.3|187049.3|187192.8|187067.8|187173.8|187048.8|20
1722273780000|2024-07-29 17:23:00|187174.9|187049.9|187180.6|187055.6|187194.8|187069.8|187174.9|187049.9|24
1722273790000|2024-07-29 17:23:10|187184|187059|187173.2|187048.2|187188.2|187063.2|187173.2|187048.2|18
1722273800000|2024-07-29 17:23:20|187173.3|187048.3|187171.7|187046.7|187174.1|187049.1|187171.1|187046.1|9
1722273810000|2024-07-29 17:23:30|187172.3|187047.3|187127.5|187002.5|187172.4|187047.4|187122.3|186997.3|23
1722273820000|2024-07-29 17:23:40|187129.2|187004.2|187115|186990|187132.7|187007.7|187115|186990|28
1722273830000|2024-07-29 17:23:50|187116.3|186991.3|187130.4|187005.4|187135|187010|187116.3|186991.3|22
1722273840000|2024-07-29 17:24:00|187130.9|187005.9|187135|187010|187135|187010|187130.9|187005.9|13
1722273850000|2024-07-29 17:24:10|187136|187011|187134.7|187009.7|187137.7|187012.7|187134.1|187009.1|18
1722273860000|2024-07-29 17:24:20|187135.5|187010.5|187143.1|187018.1|187162.8|187037.8|187135.5|187010.5|35
1722273870000|2024-07-29 17:24:30|187147.1|187022.1|187162.5|187037.5|187162.6|187037.6|187147.1|187022.1|16
1722273880000|2024-07-29 17:24:40|187164.7|187039.7|187165|187040|187165.4|187040.4|187163.8|187038.8|9
1722273890000|2024-07-29 17:24:50|187165.3|187040.3|187132.4|187007.4|187165.3|187040.3|187132|187007|13
1722273900000|2024-07-29 17:25:00|187131.6|187006.6|187094.2|186969.2|187131.6|187006.6|187090.6|186965.6|30
1722273910000|2024-07-29 17:25:10|187094.9|186969.9|187135.3|187010.3|187135.3|187010.3|187094.9|186969.9|20
1722273920000|2024-07-29 17:25:20|187135.4|187010.4|187146.9|187021.9|187147.4|187022.4|187134.4|187009.4|29
1722273930000|2024-07-29 17:25:30|187147.6|187022.6|187167.2|187042.2|187168.7|187043.7|187147.6|187022.6|30
1722273940000|2024-07-29 17:25:40|187166.5|187041.5|187160.6|187035.6|187167|187042|187158.3|187033.3|20
1722273950000|2024-07-29 17:25:50|187160.5|187035.5|187160.9|187035.9|187162.3|187037.3|187157.6|187032.6|16
1722273960000|2024-07-29 17:26:00|187161.8|187036.8|187166|187041|187167.1|187042.1|187161.8|187036.8|17
1722273970000|2024-07-29 17:26:10|187166.1|187041.1|187165.8|187040.8|187166.9|187041.9|187163.7|187038.7|21
1722273980000|2024-07-29 17:26:20|187165.9|187040.9|187171.3|187046.3|187173.4|187048.4|187165.9|187040.9|23
1722273990000|2024-07-29 17:26:30|187170.3|187045.3|187158.7|187033.7|187180.1|187055.1|187156.8|187031.8|26
1722274000000|2024-07-29 17:26:40|187159.6|187034.6|187166.5|187041.5|187167.4|187042.4|187157|187032|21
1722274010000|2024-07-29 17:26:50|187166|187041|187164.9|187039.9|187167.9|187042.9|187154.7|187029.7|26
1722274020000|2024-07-29 17:27:00|187162.7|187037.7|187174.4|187049.4|187174.4|187049.4|187162.6|187037.6|21
1722274030000|2024-07-29 17:27:10|187172.8|187047.8|187168.9|187043.9|187173.4|187048.4|187168.9|187043.9|26
1722274040000|2024-07-29 17:27:20|187167.7|187042.7|187164.6|187039.6|187170.1|187045.1|187163.2|187038.2|13
1722274050000|2024-07-29 17:27:30|187164.7|187039.7|187133.4|187008.4|187164.7|187039.7|187129.1|187004.1|22
1722274060000|2024-07-29 17:27:40|187133.3|187008.3|187128.8|187003.8|187133.3|187008.3|187124.9|186999.9|13
1722274070000|2024-07-29 17:27:50|187127.4|187002.4|187133.8|187008.8|187133.8|187008.8|187127.4|187002.4|11
1722274080000|2024-07-29 17:28:00|187134.2|187009.2|187131.8|187006.8|187135.1|187010.1|187129.3|187004.3|16
1722274090000|2024-07-29 17:28:10|187133|187008|187137.3|187012.3|187138.4|187013.4|187133|187008|18
1722274100000|2024-07-29 17:28:20|187136.4|187011.4|187164.2|187039.2|187194.9|187069.9|187135.8|187010.8|31
1722274110000|2024-07-29 17:28:30|187164.3|187039.3|187165|187040|187166.8|187041.8|187158.7|187033.7|20
1722274120000|2024-07-29 17:28:40|187166.3|187041.3|187137.6|187012.6|187167.4|187042.4|187134.9|187009.9|17
1722274130000|2024-07-29 17:28:50|187138|187013|187141|187016|187141.1|187016.1|187138|187013|10
1722274140000|2024-07-29 17:29:00|187141.4|187016.4|187167.3|187042.3|187167.4|187042.4|187141.3|187016.3|26
1722274150000|2024-07-29 17:29:10|187167.1|187042.1|187163.1|187038.1|187170.7|187045.7|187159.2|187034.2|19
1722274160000|2024-07-29 17:29:20|187163.2|187038.2|187164.2|187039.2|187164.2|187039.2|187163.2|187038.2|5
1722274170000|2024-07-29 17:29:30|187163.8|187038.8|187163.1|187038.1|187165.4|187040.4|187162.7|187037.7|23
1722274180000|2024-07-29 17:29:40|187163.3|187038.3|187161.6|187036.6|187163.9|187038.9|187161.4|187036.4|12
1722274190000|2024-07-29 17:29:50|187161.5|187036.5|187134.1|187009.1|187163|187038|187131.6|187006.6|22
1722274200000|2024-07-29 17:30:00|187129.5|187004.5|187118.9|186993.9|187132.8|187007.8|187118.5|186993.5|21
1722274210000|2024-07-29 17:30:10|187119.3|186994.3|187120.2|186995.2|187121|186996|187118.5|186993.5|15
1722274220000|2024-07-29 17:30:20|187120.6|186995.6|187155.3|187030.3|187158.4|187033.4|187120.4|186995.4|17
1722274230000|2024-07-29 17:30:30|187155.1|187030.1|187157|187032|187159.4|187034.4|187155.1|187030.1|26
1722274240000|2024-07-29 17:30:40|187157.1|187032.1|187161.6|187036.6|187163|187038|187157.1|187032.1|24
1722274250000|2024-07-29 17:30:50|187162.6|187037.6|187133.1|187008.1|187163.5|187038.5|187133.1|187008.1|28
1722274260000|2024-07-29 17:31:00|187135.8|187010.8|187151.6|187026.6|187156.3|187031.3|187135.8|187010.8|31
1722274270000|2024-07-29 17:31:10|187152|187027|187162.7|187037.7|187166.9|187041.9|187125.6|187000.6|28
1722274280000|2024-07-29 17:31:20|187162.9|187037.9|187164.5|187039.5|187164.9|187039.9|187156.8|187031.8|29
1722274290000|2024-07-29 17:31:30|187165.3|187040.3|187162.6|187037.6|187165.7|187040.7|187162.4|187037.4|12
1722274300000|2024-07-29 17:31:40|187163.8|187038.8|187157.8|187032.8|187164.8|187039.8|187157.8|187032.8|12
1722274310000|2024-07-29 17:31:50|187157.7|187032.7|187156.1|187031.1|187159|187034|187156.1|187031.1|10
1722274320000|2024-07-29 17:32:00|187155.7|187030.7|187120|186995|187155.7|187030.7|187118.7|186993.7|34
1722274330000|2024-07-29 17:32:10|187119.8|186994.8|187122.1|186997.1|187126.5|187001.5|187119.8|186994.8|28
1722274340000|2024-07-29 17:32:20|187122.3|186997.3|187126.5|187001.5|187127.4|187002.4|187121.7|186996.7|21
1722274350000|2024-07-29 17:32:30|187126.4|187001.4|187113.1|186988.1|187126.5|187001.5|187113.1|186988.1|15
1722274360000|2024-07-29 17:32:40|187115.3|186990.3|187119.2|186994.2|187122.7|186997.7|187113.9|186988.9|25
1722274370000|2024-07-29 17:32:50|187118.7|186993.7|187116|186991|187118.7|186993.7|187114.3|186989.3|12
1722274380000|2024-07-29 17:33:00|187116.9|186991.9|187115.4|186990.4|187119.8|186994.8|187114.9|186989.9|15
1722274390000|2024-07-29 17:33:10|187115.3|186990.3|187115.5|186990.5|187117.1|186992.1|187113.2|186988.2|14
1722274400000|2024-07-29 17:33:20|187114.7|186989.7|187116.6|186991.6|187118.5|186993.5|187114.5|186989.5|18
1722274410000|2024-07-29 17:33:30|187118.4|186993.4|187112.1|186987.1|187118.4|186993.4|187110.1|186985.1|20
1722274420000|2024-07-29 17:33:40|187112.3|186987.3|187093.5|186968.5|187116.4|186991.4|187093.4|186968.4|25
1722274430000|2024-07-29 17:33:50|187091.8|186966.8|187071.9|186946.9|187091.8|186966.8|187071.9|186946.9|10
1722274440000|2024-07-29 17:34:00|187063|186938|187061.3|186936.3|187063|186938|187057.8|186932.8|33
1722274450000|2024-07-29 17:34:10|187060.9|186935.9|187054|186929|187068.8|186943.8|187053.3|186928.3|27
1722274460000|2024-07-29 17:34:20|187028.1|186903.1|187024.6|186899.6|187028.1|186903.1|187024.6|186899.6|14
1722274470000|2024-07-29 17:34:30|187026.2|186901.2|187025|186900|187026.2|186901.2|187024|186899|10
1722274480000|2024-07-29 17:34:40|187023.7|186898.7|187018.7|186893.7|187025.6|186900.6|187017.8|186892.8|15
1722274490000|2024-07-29 17:34:50|187018.1|186893.1|186988.8|186863.8|187020.3|186895.3|186988.8|186863.8|12
1722274500000|2024-07-29 17:35:00|186984.6|186859.6|186990.9|186865.9|186991.1|186866.1|186984.6|186859.6|23
1722274510000|2024-07-29 17:35:10|186992.5|186867.5|186993.9|186868.9|186993.9|186868.9|186987.7|186862.7|24
1722274520000|2024-07-29 17:35:20|186990|186865|187011.8|186886.8|187011.8|186886.8|186987.1|186862.1|28
1722274530000|2024-07-29 17:35:30|187010.6|186885.6|187009.6|186884.6|187012|186887|187009.5|186884.5|10
1722274540000|2024-07-29 17:35:40|187009.4|186884.4|186998.3|186873.3|187014.4|186889.4|186996.3|186871.3|19
1722274550000|2024-07-29 17:35:50|186998.9|186873.9|186988.8|186863.8|186999|186874|186986.9|186861.9|21
1722274560000|2024-07-29 17:36:00|186988.7|186863.7|186958.5|186833.5|186990.3|186865.3|186958.5|186833.5|20
1722274570000|2024-07-29 17:36:10|186958.7|186833.7|186953|186828|186959.4|186834.4|186947.1|186822.1|20
1722274580000|2024-07-29 17:36:20|186951.1|186826.1|186916.7|186791.7|186952.4|186827.4|186915.3|186790.3|13
1722274590000|2024-07-29 17:36:30|186921.6|186796.6|186920.8|186795.8|186923.1|186798.1|186917.8|186792.8|20
1722274600000|2024-07-29 17:36:40|186917.5|186792.5|186954.8|186829.8|186959|186834|186917.5|186792.5|25
1722274610000|2024-07-29 17:36:50|186959.6|186834.6|186957.6|186832.6|186961.7|186836.7|186956.5|186831.5|29
1722274620000|2024-07-29 17:37:00|186985.2|186860.2|186984.5|186859.5|186993.1|186868.1|186983.7|186858.7|12
1722274630000|2024-07-29 17:37:10|186983.7|186858.7|186988.1|186863.1|186989.8|186864.8|186983.7|186858.7|28
1722274640000|2024-07-29 17:37:20|186989.6|186864.6|186987|186862|186989.6|186864.6|186984.7|186859.7|14
1722274650000|2024-07-29 17:37:30|186987.4|186862.4|186989.4|186864.4|186991|186866|186986.2|186861.2|23
1722274660000|2024-07-29 17:37:40|186986.5|186861.5|186947.1|186822.1|186987.8|186862.8|186945.5|186820.5|19
1722274670000|2024-07-29 17:37:50|186936.5|186811.5|186933.8|186808.8|186942.6|186817.6|186923.5|186798.5|34
1722274680000|2024-07-29 17:38:00|186933.7|186808.7|186930.5|186805.5|186936.9|186811.9|186927.1|186802.1|16
1722274690000|2024-07-29 17:38:10|186927.7|186802.7|186930.1|186805.1|186931|186806|186925.9|186800.9|26
1722274700000|2024-07-29 17:38:20|186928.6|186803.6|186927.4|186802.4|186934|186809|186926|186801|30
1722274710000|2024-07-29 17:38:30|186927.9|186802.9|186926.7|186801.7|186927.9|186802.9|186926.2|186801.2|18
1722274720000|2024-07-29 17:38:40|186925.8|186800.8|186928|186803|186928.7|186803.7|186924.5|186799.5|8
1722274730000|2024-07-29 17:38:50|186927.1|186802.1|186891.5|186766.5|186927.1|186802.1|186891.4|186766.4|25
1722274740000|2024-07-29 17:39:00|186891.9|186766.9|186889.4|186764.4|186894|186769|186888.5|186763.5|18
1722274750000|2024-07-29 17:39:10|186890.1|186765.1|186855.3|186730.3|186895.6|186787.7|186812.4|186725.4|25
1722274760000|2024-07-29 17:39:20|186854.5|186729.5|186826.2|186701.2|186858.8|186739.3|186789.3|186699|34
1722274770000|2024-07-29 17:39:30|186826.8|186701.8|186819.5|186694.5|186826.8|186733.6|186778.2|186694.5|30
1722274780000|2024-07-29 17:39:40|186819.6|186694.6|186818.5|186693.5|186838.3|186713.3|186818.3|186693.3|32
1722274790000|2024-07-29 17:39:50|186819.4|186694.4|186703.5|186578.5|186819.4|186694.4|186666.6|186577.1|25
1722274800000|2024-07-29 17:40:00|186708.9|186583.9|186573|186448|186709.4|186622|186569.8|186444.8|27
1722274810000|2024-07-29 17:40:10|186574.3|186449.3|186587.4|186462.4|186599.7|186474.7|186573.2|186448.2|20
1722274820000|2024-07-29 17:40:20|186586.3|186461.3|186577.7|186452.7|186586.3|186461.3|186558.7|186433.7|16
1722274830000|2024-07-29 17:40:30|186588|186463|186613.8|186488.8|186617.3|186492.3|186588|186463|21
1722274840000|2024-07-29 17:40:40|186605.8|186480.8|186605.9|186480.9|186639.6|186514.6|186597.4|186472.4|26
1722274850000|2024-07-29 17:40:50|186606.9|186481.9|186589.2|186464.2|186611.8|186486.8|186588.4|186463.4|23
1722274860000|2024-07-29 17:41:00|186590.8|186465.8|186587.2|186462.2|186590.8|186465.8|186587.2|186462.2|11
1722274870000|2024-07-29 17:41:10|186590|186465|186591.5|186466.5|186591.9|186466.9|186587.2|186462.2|17
1722274880000|2024-07-29 17:41:20|186591.6|186466.6|186585.8|186460.8|186596.3|186471.3|186585.8|186460.8|12
1722274890000|2024-07-29 17:41:30|186587.8|186462.8|186597.1|186472.1|186600.9|186475.9|186564.4|186439.4|10
1722274900000|2024-07-29 17:41:40|186597.8|186472.8|186592.4|186467.4|186606.4|186481.4|186592.4|186467.4|15
1722274910000|2024-07-29 17:41:50|186591.7|186466.7|186570.1|186445.1|186591.7|186466.7|186566.7|186441.7|23
1722274920000|2024-07-29 17:42:00|186571.4|186446.4|186601.3|186476.3|186604.2|186479.2|186571.4|186446.4|28
1722274930000|2024-07-29 17:42:10|186599.5|186474.5|186605.1|186480.1|186611.7|186486.7|186597.5|186472.5|35
1722274940000|2024-07-29 17:42:20|186605.9|186480.9|186603.9|186478.9|186605.9|186480.9|186602.8|186477.8|10
1722274950000|2024-07-29 17:42:30|186603.6|186478.6|186569.4|186444.4|186603.7|186478.7|186569.4|186444.4|13
1722274960000|2024-07-29 17:42:40|186570.3|186445.3|186559.6|186434.6|186570.3|186445.3|186557.2|186432.2|33
1722274970000|2024-07-29 17:42:50|186556.6|186431.6|186550.5|186425.5|186556.6|186431.6|186542.6|186417.6|20
1722274980000|2024-07-29 17:43:00|186549.6|186424.6|186583.5|186458.5|186586.2|186461.2|186548.6|186423.6|19
1722274990000|2024-07-29 17:43:10|186585.3|186460.3|186578.6|186453.6|186593|186468|186578.6|186453.6|21
1722275000000|2024-07-29 17:43:20|186577.4|186452.4|186578.3|186453.3|186595.4|186470.4|186570.9|186445.9|29
1722275010000|2024-07-29 17:43:30|186578.4|186453.4|186586.7|186461.7|186590.2|186465.2|186578.4|186453.4|15
1722275020000|2024-07-29 17:43:40|186586.8|186461.8|186566.6|186441.6|186592.8|186467.8|186565.5|186440.5|17
1722275030000|2024-07-29 17:43:50|186565.3|186440.3|186561.2|186436.2|186565.7|186440.7|186557.6|186432.6|16
1722275040000|2024-07-29 17:44:00|186560.8|186435.8|186562.9|186437.9|186562.9|186437.9|186560.3|186435.3|15
1722275050000|2024-07-29 17:44:10|186567.4|186442.4|186561.5|186436.5|186568.5|186443.5|186558.9|186433.9|16
1722275060000|2024-07-29 17:44:20|186563.5|186438.5|186567.5|186442.5|186567.5|186442.5|186563.3|186438.3|5
1722275070000|2024-07-29 17:44:30|186567.9|186442.9|186520|186470|186567.9|186478.2|186519.1|186442.3|20
1722275080000|2024-07-29 17:44:40|186520.6|186470.6|186520.3|186470.3|186523.4|186473.4|186520.3|186470.3|15
1722275090000|2024-07-29 17:44:50|186521.6|186471.6|186566.3|186441.3|186567|186472.1|186521.6|186439.2|10
1722275100000|2024-07-29 17:45:00|186566.6|186441.6|186560.9|186435.9|186566.6|186441.6|186560|186435|13
1722275110000|2024-07-29 17:45:10|186561.3|186436.3|186512|186462|186561.6|186463.4|186511.2|186435.9|19
1722275120000|2024-07-29 17:45:20|186514.7|186464.7|186561|186436|186561|186464.7|186511.1|186424.9|16
1722275130000|2024-07-29 17:45:30|186561.7|186436.7|186561.3|186436.3|186561.7|186436.7|186561.3|186436.3|5
1722275140000|2024-07-29 17:45:40|186560.6|186435.6|186561.1|186436.1|186561.9|186436.9|186560.6|186435.6|10
1722275150000|2024-07-29 17:45:50|186561|186436|186560.6|186435.6|186562|186437|186560.6|186435.6|9
1722275160000|2024-07-29 17:46:00|186559.9|186434.9|186523.2|186473.2|186560.8|186474.4|186523.2|186433.7|9
1722275170000|2024-07-29 17:46:10|186569.1|186444.1|186569.1|186444.1|186569.1|186444.1|186569.1|186444.1|1
1722275180000|2024-07-29 17:46:20|186569|186444|186577.1|186452.1|186577.1|186452.1|186560|186435|23
1722275190000|2024-07-29 17:46:30|186572.5|186447.5|186571.4|186446.4|186603.2|186519.1|186533.6|186445.2|31
1722275200000|2024-07-29 17:46:40|186571.7|186446.7|186593.8|186468.8|186594.8|186469.8|186566.2|186441.2|28
1722275210000|2024-07-29 17:46:50|186594.1|186469.1|186623.3|186498.3|186625.3|186500.3|186594.1|186469.1|21
1722275220000|2024-07-29 17:47:00|186632.7|186507.7|186605|186480|186634.5|186509.5|186603.5|186478.5|22
1722275230000|2024-07-29 17:47:10|186604.8|186479.8|186617|186492|186621.1|186496.1|186602.9|186477.9|25
1722275240000|2024-07-29 17:47:20|186616.9|186491.9|186660.7|186535.7|186660.7|186535.7|186616.7|186491.7|23
1722275250000|2024-07-29 17:47:30|186660.6|186535.6|186648.8|186523.8|186662.4|186574.5|186615.7|186523.8|22
1722275260000|2024-07-29 17:47:40|186648.5|186523.5|186649.8|186524.8|186653.2|186528.2|186644|186519|23
1722275270000|2024-07-29 17:47:50|186654.4|186529.4|186666.7|186541.7|186691.7|186591.9|186640.1|186529.4|24
1722275280000|2024-07-29 17:48:00|186666.6|186541.6|186664.6|186539.6|186667|186542|186663.9|186538.9|17
1722275290000|2024-07-29 17:48:10|186664.5|186539.5|186635|186510|186665.6|186540.6|186635|186510|25
1722275300000|2024-07-29 17:48:20|186635.1|186510.1|186618.4|186493.4|186635.3|186510.3|186618.4|186493.4|27
1722275310000|2024-07-29 17:48:30|186620.1|186495.1|186622.8|186497.8|186627.2|186502.2|186620.1|186495.1|25
1722275320000|2024-07-29 17:48:40|186622.9|186497.9|186641|186516|186644.7|186519.7|186622.2|186497.2|16
1722275330000|2024-07-29 17:48:50|186640.1|186515.1|186633.2|186508.2|186641.2|186516.2|186632.3|186507.3|13
1722275340000|2024-07-29 17:49:00|186633.1|186508.1|186634.3|186509.3|186636.2|186511.2|186632.6|186507.6|13
1722275350000|2024-07-29 17:49:10|186634.5|186509.5|186641.5|186516.5|186643.9|186518.9|186633.7|186508.7|21
1722275360000|2024-07-29 17:49:20|186641.4|186516.4|186637.2|186512.2|186642.1|186517.1|186637.2|186512.2|12
1722275370000|2024-07-29 17:49:30|186637.1|186512.1|186637.3|186512.3|186639.4|186514.4|186636.6|186511.6|16
1722275380000|2024-07-29 17:49:40|186637.8|186512.8|186635.9|186510.9|186637.8|186512.8|186634.6|186509.6|18
1722275390000|2024-07-29 17:49:50|186635.8|186510.8|186637.6|186512.6|186637.8|186512.8|186635.2|186510.2|10
1722275400000|2024-07-29 17:50:00|186636.7|186511.7|186610.6|186485.6|186643.6|186518.6|186604.9|186479.9|18
1722275410000|2024-07-29 17:50:10|186609.5|186484.5|186632.8|186507.8|186632.8|186507.8|186609.5|186484.5|29
1722275420000|2024-07-29 17:50:20|186630.8|186505.8|186632|186507|186642.9|186517.9|186630.8|186505.8|19
1722275430000|2024-07-29 17:50:30|186630.6|186505.6|186622.9|186497.9|186630.6|186505.6|186622.9|186497.9|13
1722275440000|2024-07-29 17:50:40|186622.8|186497.8|186620.8|186495.8|186624.4|186499.4|186618|186493|20
1722275450000|2024-07-29 17:50:50|186620|186495|186617.6|186492.6|186620.7|186495.7|186616.4|186491.4|9
1722275460000|2024-07-29 17:51:00|186620.7|186495.7|186611.3|186486.3|186620.7|186495.7|186610.8|186485.8|23
1722275470000|2024-07-29 17:51:10|186612.2|186487.2|186593.6|186468.6|186622.8|186497.8|186590.7|186465.7|25
1722275480000|2024-07-29 17:51:20|186593.5|186468.5|186591.3|186466.3|186594.4|186469.4|186586.6|186461.6|25
1722275490000|2024-07-29 17:51:30|186590.4|186465.4|186600.6|186475.6|186600.7|186475.7|186588.9|186463.9|27
1722275500000|2024-07-29 17:51:40|186600.2|186475.2|186592.7|186467.7|186600.2|186475.2|186592.7|186467.7|25
1722275510000|2024-07-29 17:51:50|186592.2|186467.2|186574.6|186449.6|186592.9|186467.9|186574.6|186449.6|22
1722275520000|2024-07-29 17:52:00|186575.4|186450.4|186590.4|186465.4|186592.5|186467.5|186571.3|186446.3|26
1722275530000|2024-07-29 17:52:10|186589.4|186464.4|186602.5|186477.5|186602.9|186477.9|186584.3|186459.3|15
1722275540000|2024-07-29 17:52:20|186602.9|186477.9|186606.1|186481.1|186606.4|186481.4|186602.1|186477.1|7
1722275550000|2024-07-29 17:52:30|186606|186481|186606.1|186481.1|186606.4|186481.4|186606|186481|4
1722275560000|2024-07-29 17:52:40|186606|186481|186606.3|186481.3|186606.6|186481.6|186603.1|186478.1|11
1722275570000|2024-07-29 17:52:50|186606.2|186481.2|186596.7|186471.7|186606.2|186481.2|186591.8|186466.8|17
1722275580000|2024-07-29 17:53:00|186597.7|186472.7|186595.3|186470.3|186597.9|186472.9|186595.3|186470.3|12
1722275590000|2024-07-29 17:53:10|186596.1|186471.1|186595.8|186470.8|186596.6|186471.6|186595.1|186470.1|15
1722275600000|2024-07-29 17:53:20|186594.5|186469.5|186563.9|186513.9|186600.6|186513.9|186561.9|186469.5|15
1722275610000|2024-07-29 17:53:30|186605.1|186480.1|186609.9|186484.9|186609.9|186484.9|186600.4|186475.4|9
1722275620000|2024-07-29 17:53:40|186607.8|186482.8|186630.4|186505.4|186631.6|186506.6|186602.4|186477.4|16
1722275630000|2024-07-29 17:53:50|186630.5|186505.5|186632.2|186507.2|186636|186511|186630.1|186505.1|16
1722275640000|2024-07-29 17:54:00|186632.6|186507.6|186659.3|186534.3|186662.6|186537.6|186628.5|186503.5|28
1722275650000|2024-07-29 17:54:10|186658.9|186533.9|186657.6|186532.6|186660.3|186535.3|186647.2|186522.2|25
1722275660000|2024-07-29 17:54:20|186657.8|186532.8|186657|186532|186659.5|186534.5|186656.7|186531.7|14
1722275670000|2024-07-29 17:54:30|186657.3|186532.3|186655.8|186530.8|186658.7|186533.7|186652.7|186527.7|20
1722275680000|2024-07-29 17:54:40|186655.1|186530.1|186634|186509|186655.2|186530.2|186634|186509|21
1722275690000|2024-07-29 17:54:50|186633.9|186508.9|186634.5|186509.5|186636.8|186511.8|186633.1|186508.1|17
1722275700000|2024-07-29 17:55:00|186634.6|186509.6|186641.4|186516.4|186641.4|186516.4|186632.3|186507.3|22
1722275710000|2024-07-29 17:55:10|186638.2|186513.2|186637|186512|186644.1|186519.1|186636.7|186511.7|18
1722275720000|2024-07-29 17:55:20|186637.2|186512.2|186638.2|186513.2|186642.3|186517.3|186637.2|186512.2|13
1722275730000|2024-07-29 17:55:30|186637.5|186512.5|186638.6|186513.6|186640.3|186515.3|186636.1|186511.1|23
1722275740000|2024-07-29 17:55:40|186636.9|186511.9|186600.8|186550.8|186637.4|186556.6|186600.4|186511.9|21
1722275750000|2024-07-29 17:55:50|186600.7|186550.7|186600.4|186550.4|186603.8|186553.8|186600|186550|16
1722275760000|2024-07-29 17:56:00|186600.5|186550.5|186601.2|186551.2|186604.2|186554.2|186600.2|186550.2|9
1722275770000|2024-07-29 17:56:10|186600.4|186550.4|186591.3|186541.3|186600.6|186550.6|186591.1|186541.1|13
1722275780000|2024-07-29 17:56:20|186591.2|186541.2|186641.1|186516.1|186643.1|186541.5|186589.6|186515|18
1722275790000|2024-07-29 17:56:30|186642.1|186517.1|186639.9|186514.9|186642.1|186517.1|186639.6|186514.6|14
1722275800000|2024-07-29 17:56:40|186641.6|186516.6|186639.4|186514.4|186641.6|186516.6|186638.8|186513.8|11
1722275810000|2024-07-29 17:56:50|186637.6|186512.6|186640|186515|186640|186515|186636.7|186511.7|5
1722275820000|2024-07-29 17:57:00|186638.1|186513.1|186622.1|186497.1|186638.1|186544.1|186582.6|186483.1|23
1722275830000|2024-07-29 17:57:10|186622|186497|186612.1|186487.1|186626.9|186501.9|186603.1|186478.1|22
1722275840000|2024-07-29 17:57:20|186613|186488|186600.1|186475.1|186613.4|186528.7|186571.9|186471.7|22
1722275850000|2024-07-29 17:57:30|186600.2|186475.2|186603.3|186478.3|186603.3|186478.3|186600.2|186475.2|8
1722275860000|2024-07-29 17:57:40|186603.2|186478.2|186603.8|186478.8|186603.9|186478.9|186598.5|186473.5|11
1722275870000|2024-07-29 17:57:50|186604.3|186479.3|186624.3|186499.3|186624.4|186535.7|186583.3|186479.3|23
1722275880000|2024-07-29 17:58:00|186625.7|186500.7|186626.3|186501.3|186628.9|186503.9|186623.4|186498.4|26
1722275890000|2024-07-29 17:58:10|186625.8|186500.8|186636.6|186511.6|186639.3|186514.3|186616.8|186491.8|30
1722275900000|2024-07-29 17:58:20|186637.5|186512.5|186631|186506|186638.4|186513.4|186631|186506|24
1722275910000|2024-07-29 17:58:30|186631.6|186506.6|186638.3|186513.3|186639.4|186514.4|186631.4|186506.4|16
1722275920000|2024-07-29 17:58:40|186638.6|186513.6|186635.9|186510.9|186639|186514|186633.2|186508.2|24
1722275930000|2024-07-29 17:58:50|186635.2|186510.2|186627.9|186502.9|186635.2|186510.2|186622|186497|19
1722275940000|2024-07-29 17:59:00|186628.1|186503.1|186598.7|186548.7|186643.3|186556.2|186597.7|186503.1|20
1722275950000|2024-07-29 17:59:10|186598.5|186548.5|186599.7|186549.7|186599.9|186549.9|186597.8|186547.8|16
1722275960000|2024-07-29 17:59:20|186600.5|186550.5|186619.6|186494.6|186633.4|186550.9|186599.1|186492.6|24
1722275970000|2024-07-29 17:59:30|186612.7|186487.7|186605.6|186480.6|186613.8|186488.8|186604.5|186479.5|28
1722275980000|2024-07-29 17:59:40|186617.6|186492.6|186620.4|186495.4|186626.8|186501.8|186617.6|186492.6|23
1722275990000|2024-07-29 17:59:50|186621.4|186496.4|186617.2|186492.2|186622.1|186497.1|186615.3|186490.3|18
1722276000000|2024-07-29 18:00:00|186616.8|186491.8|186624.2|186499.2|186634.9|186540.3|186590.3|186491.8|31
1722276010000|2024-07-29 18:00:10|186623.4|186498.4|186617.1|186492.1|186623.4|186498.4|186617.1|186492.1|16
1722276020000|2024-07-29 18:00:20|186617.3|186492.3|186618.6|186493.6|186622.1|186497.1|186615.4|186490.4|26
1722276030000|2024-07-29 18:00:30|186617.4|186492.4|186616.2|186491.2|186619.6|186494.6|186616.2|186491.2|24
1722276040000|2024-07-29 18:00:40|186615.5|186490.5|186622.8|186497.8|186624.6|186499.6|186615.5|186490.5|21
1722276050000|2024-07-29 18:00:50|186621.5|186496.5|186618.5|186493.5|186621.5|186496.5|186617.8|186492.8|20
1722276060000|2024-07-29 18:01:00|186618.4|186493.4|186627.5|186502.5|186630|186505|186618.4|186493.4|16
1722276070000|2024-07-29 18:01:10|186627.7|186502.7|186626.8|186501.8|186627.7|186502.7|186626.8|186501.8|3
1722276080000|2024-07-29 18:01:20|186627.5|186502.5|186620|186495|186627.5|186502.5|186620|186495|13
1722276090000|2024-07-29 18:01:30|186619.9|186494.9|186621.8|186496.8|186622.7|186497.7|186619|186494|11
1722276100000|2024-07-29 18:01:40|186621.7|186496.7|186621.4|186496.4|186623.6|186498.6|186618.9|186493.9|18
1722276110000|2024-07-29 18:01:50|186621.3|186496.3|186623.7|186498.7|186625.2|186500.2|186620.2|186495.2|15
1722276120000|2024-07-29 18:02:00|186625.7|186500.7|186629.2|186504.2|186629.8|186504.8|186625.7|186500.7|14
1722276130000|2024-07-29 18:02:10|186628.6|186503.6|186591.7|186541.7|186630.4|186542.3|186591.2|186503.6|15
1722276140000|2024-07-29 18:02:20|186590.9|186540.9|186588.7|186538.7|186591.9|186541.9|186588.7|186538.7|11
1722276150000|2024-07-29 18:02:30|186589.7|186539.7|186634.6|186509.6|186634.6|186545.2|186588.5|186508.9|24
1722276160000|2024-07-29 18:02:40|186634.4|186509.4|186596.5|186546.5|186634.5|186547|186593.4|186509.4|5
1722276170000|2024-07-29 18:02:50|186633.4|186508.4|186598.3|186548.3|186634.5|186548.8|186593.3|186506.1|12
1722276180000|2024-07-29 18:03:00|186598.5|186548.5|186596.2|186546.2|186598.5|186548.5|186594.9|186544.9|12
1722276190000|2024-07-29 18:03:10|186594.8|186544.8|186583.5|186533.5|186596.4|186546.4|186582.8|186532.8|17
1722276200000|2024-07-29 18:03:20|186583.3|186533.3|186637.6|186512.6|186640.1|186539.6|186583.3|186512.6|13
1722276210000|2024-07-29 18:03:30|186636.3|186511.3|186630.9|186505.9|186636.3|186511.3|186630.9|186505.9|11
1722276220000|2024-07-29 18:03:40|186631.7|186506.7|186627.9|186502.9|186631.7|186506.7|186625.9|186500.9|14
1722276230000|2024-07-29 18:03:50|186626.9|186501.9|186573.2|186523.2|186627.9|186528.9|186573.2|186493.6|19
1722276240000|2024-07-29 18:04:00|186570.9|186520.9|186564.2|186514.2|186571.4|186521.4|186563|186513|20
1722276250000|2024-07-29 18:04:10|186561.9|186511.9|186546.7|186496.7|186563.4|186513.4|186545|186495|20
1722276260000|2024-07-29 18:04:20|186544.7|186494.7|186546.7|186496.7|186549.4|186499.4|186544.7|186494.7|14
1722276270000|2024-07-29 18:04:30|186531.8|186481.8|186553.8|186428.8|186555.3|186481.8|186531.8|186427.2|34
1722276280000|2024-07-29 18:04:40|186553.2|186428.2|186547.7|186422.7|186556.2|186460.4|186510.4|186404.7|28
1722276290000|2024-07-29 18:04:50|186547.6|186422.6|186532.2|186407.2|186547.6|186422.6|186531.5|186406.5|19
1722276300000|2024-07-29 18:05:00|186532.5|186407.5|186527|186477|186566.1|186477.2|186503.5|186403.5|23
1722276310000|2024-07-29 18:05:10|186523.1|186473.1|186529.6|186404.6|186539.2|186473.1|186523.1|186404.3|26
1722276320000|2024-07-29 18:05:20|186529.8|186404.8|186524.1|186399.1|186529.8|186404.8|186518.6|186393.6|23
1722276330000|2024-07-29 18:05:30|186522.5|186397.5|186523.7|186398.7|186525.7|186400.7|186522.4|186397.4|17
1722276340000|2024-07-29 18:05:40|186523.3|186398.3|186516.1|186391.1|186523.3|186398.3|186514.8|186389.8|19
1722276350000|2024-07-29 18:05:50|186515.5|186390.5|186430.4|186305.4|186515.5|186422.2|186425.7|186300.7|26
1722276360000|2024-07-29 18:06:00|186429.8|186304.8|186424.5|186299.5|186434.3|186309.3|186348.9|186264.6|30
1722276370000|2024-07-29 18:06:10|186422.7|186297.7|186424.8|186299.8|186430.2|186305.2|186422.2|186297.2|25
1722276380000|2024-07-29 18:06:20|186424.7|186299.7|186432.9|186307.9|186433.4|186308.4|186424.7|186299.7|30
1722276390000|2024-07-29 18:06:30|186433|186308|186388.5|186338.5|186435|186339.3|186387.4|186298.5|28
1722276400000|2024-07-29 18:06:40|186387.7|186337.7|186369.6|186319.6|186400.9|186339.3|186364.6|186275.9|30
1722276410000|2024-07-29 18:06:50|186370.1|186320.1|186404.8|186279.8|186405.8|186321.2|186362.9|186278.8|25
1722276420000|2024-07-29 18:07:00|186403.8|186278.8|186388|186263|186403.8|186278.8|186386.5|186261.5|18
1722276430000|2024-07-29 18:07:10|186386|186261|186361.9|186236.9|186388.6|186263.6|186359.8|186234.8|18
1722276440000|2024-07-29 18:07:20|186359.7|186234.7|186362.3|186237.3|186363.1|186238.1|186359.7|186234.7|16
1722276450000|2024-07-29 18:07:30|186362.5|186237.5|186361.7|186236.7|186365.1|186240.1|186360|186235|25
1722276460000|2024-07-29 18:07:40|186361.8|186236.8|186425|186300|186430|186305|186361.8|186236.8|32
1722276470000|2024-07-29 18:07:50|186424.8|186299.8|186423.8|186298.8|186426|186301|186422.4|186297.4|18
1722276480000|2024-07-29 18:08:00|186425.1|186300.1|186424.9|186299.9|186425.4|186300.4|186424.1|186299.1|11
1722276490000|2024-07-29 18:08:10|186424.8|186299.8|186424.9|186299.9|186424.9|186299.9|186424.8|186299.8|2
1722276500000|2024-07-29 18:08:20|186425.6|186300.6|186423.4|186298.4|186425.6|186300.6|186423.4|186298.4|6
1722276510000|2024-07-29 18:08:30|186424.1|186299.1|186425.5|186300.5|186426.4|186301.4|186421.9|186296.9|25
1722276520000|2024-07-29 18:08:40|186426.7|186301.7|186429.1|186304.1|186430|186305|186425.6|186300.6|18
1722276530000|2024-07-29 18:08:50|186427.3|186302.3|186428.8|186303.8|186429.3|186304.3|186427.3|186302.3|9
1722276540000|2024-07-29 18:09:00|186429.3|186304.3|186426.5|186301.5|186429.3|186304.3|186424.4|186299.4|22
1722276550000|2024-07-29 18:09:10|186426.4|186301.4|186425.9|186300.9|186427.2|186302.2|186422.8|186297.8|19
1722276560000|2024-07-29 18:09:20|186426.9|186301.9|186426.6|186301.6|186429.6|186304.6|186421.9|186296.9|25
1722276570000|2024-07-29 18:09:30|186426.9|186301.9|186429.6|186304.6|186430.3|186305.3|186426.9|186301.9|19
1722276580000|2024-07-29 18:09:40|186430|186305|186427.8|186302.8|186430|186305|186421.2|186296.2|20
1722276590000|2024-07-29 18:09:50|186428.4|186303.4|186443.4|186318.4|186445.2|186320.2|186426.7|186301.7|24
1722276600000|2024-07-29 18:10:00|186441.7|186316.7|186426|186301|186458.6|186333.6|186426|186301|23
1722276610000|2024-07-29 18:10:10|186425.3|186300.3|186429.9|186304.9|186432.7|186307.7|186422.5|186297.5|26
1722276620000|2024-07-29 18:10:20|186431.2|186306.2|186444.6|186319.6|186447.2|186322.2|186431.2|186306.2|22
1722276630000|2024-07-29 18:10:30|186443.9|186318.9|186444.2|186319.2|186447.2|186322.2|186441.6|186316.6|24
1722276640000|2024-07-29 18:10:40|186444.6|186319.6|186450.9|186325.9|186452.4|186327.4|186444.6|186319.6|20
1722276650000|2024-07-29 18:10:50|186451.7|186326.7|186452.4|186327.4|186452.6|186327.6|186448.7|186323.7|10
1722276660000|2024-07-29 18:11:00|186451.6|186326.6|186433|186308|186451.6|186326.6|186430.7|186305.7|14
1722276670000|2024-07-29 18:11:10|186432.6|186307.6|186467|186342|186467|186342|186432.6|186307.6|9
1722276680000|2024-07-29 18:11:20|186467.7|186342.7|186466.9|186341.9|186471.2|186346.2|186466.9|186341.9|19
1722276690000|2024-07-29 18:11:30|186463.4|186338.4|186465.6|186340.6|186465.9|186340.9|186463.4|186338.4|4
1722276700000|2024-07-29 18:11:40|186466.2|186341.2|186453.1|186328.1|186466.2|186341.2|186451.1|186326.1|14
1722276710000|2024-07-29 18:11:50|186453|186328|186449.5|186324.5|186455.2|186330.2|186448|186323|15
1722276720000|2024-07-29 18:12:00|186443.1|186318.1|186453.8|186328.8|186453.8|186328.8|186443.1|186318.1|17
1722276730000|2024-07-29 18:12:10|186458.8|186333.8|186437|186312|186459.6|186334.6|186437|186312|11
1722276740000|2024-07-29 18:12:20|186436.6|186311.6|186492.1|186367.1|186495|186370|186436.6|186311.6|27
1722276750000|2024-07-29 18:12:30|186492.4|186367.4|186488.6|186363.6|186501.8|186402.4|186452.4|186353.6|29
1722276760000|2024-07-29 18:12:40|186488.9|186363.9|186492|186367|186492|186367|186487|186362|17
1722276770000|2024-07-29 18:12:50|186492.4|186367.4|186496.3|186371.3|186500.2|186375.2|186492.4|186367.4|16
1722276780000|2024-07-29 18:13:00|186498.2|186373.2|186502.6|186377.6|186504.8|186379.8|186498.2|186373.2|8
1722276790000|2024-07-29 18:13:10|186502.5|186377.5|186516.8|186391.8|186529.9|186404.9|186502.5|186377.5|29
1722276800000|2024-07-29 18:13:20|186520.4|186395.4|186519.2|186394.2|186522.9|186397.9|186518.6|186393.6|19
1722276810000|2024-07-29 18:13:30|186519.3|186394.3|186551.7|186426.7|186554.6|186429.6|186516.7|186391.7|17
1722276820000|2024-07-29 18:13:40|186551.1|186426.1|186543.4|186418.4|186551.2|186459.1|186504|186418.4|15
1722276830000|2024-07-29 18:13:50|186543.5|186418.5|186548.5|186423.5|186550.9|186425.9|186543.2|186418.2|16
1722276840000|2024-07-29 18:14:00|186548.4|186423.4|186547.6|186422.6|186550.2|186425.2|186546.2|186421.2|12
1722276850000|2024-07-29 18:14:10|186547.5|186422.5|186547.6|186422.6|186548.1|186423.1|186547.2|186422.2|7
1722276860000|2024-07-29 18:14:20|186547.8|186422.8|186545.9|186420.9|186550.9|186425.9|186543.5|186418.5|9
1722276870000|2024-07-29 18:14:30|186545.3|186420.3|186527.7|186402.7|186545.3|186420.3|186519.7|186394.7|15
1722276880000|2024-07-29 18:14:40|186527.6|186402.6|186529.5|186404.5|186529.7|186404.7|186525.7|186400.7|12
1722276890000|2024-07-29 18:14:50|186529.7|186404.7|186527.3|186402.3|186531.9|186406.9|186525.3|186400.3|11
1722276900000|2024-07-29 18:15:00|186528.7|186403.7|186494|186369|186530.7|186405.7|186490|186365|24
1722276910000|2024-07-29 18:15:10|186491.2|186366.2|186497.7|186372.7|186499.1|186374.1|186491.2|186366.2|20
1722276920000|2024-07-29 18:15:20|186497.6|186372.6|186517.2|186392.2|186520.6|186395.6|186497.6|186372.6|22
1722276930000|2024-07-29 18:15:30|186516.1|186391.1|186515.5|186390.5|186518.9|186393.9|186513.3|186388.3|21
1722276940000|2024-07-29 18:15:40|186517.3|186392.3|186536.8|186411.8|186538.8|186413.8|186517.3|186392.3|15
1722276950000|2024-07-29 18:15:50|186536.7|186411.7|186538.2|186413.2|186540.7|186415.7|186532.6|186407.6|20
1722276960000|2024-07-29 18:16:00|186538.3|186413.3|186532.9|186407.9|186539.3|186414.3|186531.4|186406.4|18
1722276970000|2024-07-29 18:16:10|186531.8|186406.8|186518|186393|186532|186407|186518|186393|20
1722276980000|2024-07-29 18:16:20|186519|186394|186515|186390|186519|186394|186505.7|186380.7|29
1722276990000|2024-07-29 18:16:30|186515.4|186390.4|186498.7|186373.7|186515.4|186390.4|186498|186373|16
1722277000000|2024-07-29 18:16:40|186496.4|186371.4|186504.4|186379.4|186505.4|186380.4|186496.4|186371.4|11
1722277010000|2024-07-29 18:16:50|186503.9|186378.9|186517.7|186392.7|186528.5|186403.5|186503.9|186378.9|16
1722277020000|2024-07-29 18:17:00|186516.9|186391.9|186511.3|186386.3|186516.9|186391.9|186507.9|186382.9|26
1722277030000|2024-07-29 18:17:10|186512.3|186387.3|186514.7|186389.7|186515.8|186390.8|186512.3|186387.3|22
1722277040000|2024-07-29 18:17:20|186515.1|186390.1|186503.3|186378.3|186515.2|186390.2|186503|186378|19
1722277050000|2024-07-29 18:17:30|186504.4|186379.4|186484.3|186359.3|186509.2|186384.2|186477.2|186352.2|20
1722277060000|2024-07-29 18:17:40|186481.2|186356.2|186463|186338|186485|186360|186461.3|186336.3|17
1722277070000|2024-07-29 18:17:50|186460.3|186335.3|186455.1|186330.1|186460.8|186335.8|186452.6|186327.6|27
1722277080000|2024-07-29 18:18:00|186455|186330|186438.9|186313.9|186455|186367.8|186409.3|186307|32
1722277090000|2024-07-29 18:18:10|186439|186314|186436.5|186311.5|186439|186314|186432.5|186307.5|25
1722277100000|2024-07-29 18:18:20|186434.4|186309.4|186435.7|186310.7|186436.4|186311.4|186433.5|186308.5|28
1722277110000|2024-07-29 18:18:30|186434.6|186309.6|186435.4|186310.4|186437.9|186312.9|186434.5|186309.5|25
1722277120000|2024-07-29 18:18:40|186435.8|186310.8|186435|186310|186437.9|186312.9|186435|186310|22
1722277130000|2024-07-29 18:18:50|186435.1|186310.1|186436.9|186311.9|186437.9|186312.9|186435.1|186310.1|21
1722277140000|2024-07-29 18:19:00|186437.1|186312.1|186435.4|186310.4|186437.6|186312.6|186434.5|186309.5|23
1722277150000|2024-07-29 18:19:10|186434.1|186309.1|186434.2|186309.2|186436.5|186311.5|186433.6|186308.6|26
1722277160000|2024-07-29 18:19:20|186434.4|186309.4|186435|186310|186436.5|186311.5|186433.1|186308.1|19
1722277170000|2024-07-29 18:19:30|186434.1|186309.1|186434.4|186309.4|186435.2|186310.2|186433.4|186308.4|16
1722277180000|2024-07-29 18:19:40|186434.5|186309.5|186430.9|186380.9|186436.5|186381.4|186425.7|186309|18
1722277190000|2024-07-29 18:19:50|186431.3|186381.3|186431.4|186381.4|186431.4|186381.4|186429.7|186379.7|7
1722277200000|2024-07-29 18:20:00|186432.2|186382.2|186469.6|186344.6|186469.6|186382.2|186431.3|186344.2|10
1722277210000|2024-07-29 18:20:10|186469.3|186344.3|186469.9|186344.9|186469.9|186344.9|186469.3|186344.3|2
1722277220000|2024-07-29 18:20:20|186469.8|186344.8|186476.6|186351.6|186476.6|186351.6|186469.1|186344.1|8
1722277230000|2024-07-29 18:20:30|186477.4|186352.4|186476.1|186351.1|186477.6|186352.6|186474.4|186349.4|13
1722277240000|2024-07-29 18:20:40|186476.6|186351.6|186466.9|186341.9|186476.6|186351.6|186460.9|186335.9|10
1722277250000|2024-07-29 18:20:50|186467.4|186342.4|186468.6|186343.6|186469.1|186344.1|186467.1|186342.1|11
1722277260000|2024-07-29 18:21:00|186470.3|186345.3|186469.8|186344.8|186471.6|186346.6|186469.7|186344.7|16
1722277270000|2024-07-29 18:21:10|186469.2|186344.2|186471.4|186346.4|186472.4|186347.4|186467.9|186342.9|16
1722277280000|2024-07-29 18:21:20|186471.5|186346.5|186475.6|186350.6|186475.6|186350.6|186471|186346|20
1722277290000|2024-07-29 18:21:30|186474.9|186349.9|186465.9|186340.9|186474.9|186349.9|186465.1|186340.1|14
1722277300000|2024-07-29 18:21:40|186472.2|186347.2|186471.1|186346.1|186473.3|186348.3|186470.9|186345.9|15
1722277310000|2024-07-29 18:21:50|186472|186347|186470.8|186345.8|186473.2|186348.2|186470.4|186345.4|11
1722277320000|2024-07-29 18:22:00|186470.9|186345.9|186471.6|186346.6|186471.7|186346.7|186469.8|186344.8|6
1722277330000|2024-07-29 18:22:10|186471.1|186346.1|186470.2|186345.2|186471.1|186346.1|186470.1|186345.1|4
1722277340000|2024-07-29 18:22:20|186468.3|186343.3|186470.5|186345.5|186470.5|186345.5|186468.3|186343.3|9
1722277350000|2024-07-29 18:22:30|186470.6|186345.6|186431.4|186381.4|186474.7|186381.4|186431.4|186344.2|15
1722277360000|2024-07-29 18:22:40|186431.6|186381.6|186432.6|186382.6|186433.9|186383.9|186431.3|186381.3|6
1722277370000|2024-07-29 18:22:50|186430.6|186380.6|186431|186381|186432.8|186382.8|186428.9|186378.9|13
1722277380000|2024-07-29 18:23:00|186432.1|186382.1|186472.9|186347.9|186472.9|186385.3|186432.1|186346|7
1722277390000|2024-07-29 18:23:10|186474|186349|186476.7|186351.7|186476.7|186351.7|186472.9|186347.9|17
1722277400000|2024-07-29 18:23:20|186477.4|186352.4|186475.1|186350.1|186477.4|186352.4|186474.1|186349.1|18
1722277410000|2024-07-29 18:23:30|186476|186351|186474.2|186349.2|186476.9|186351.9|186471.8|186346.8|24
1722277420000|2024-07-29 18:23:40|186472.2|186347.2|186474.7|186349.7|186474.9|186349.9|186471.3|186346.3|14
1722277430000|2024-07-29 18:23:50|186475.5|186350.5|186432|186382|186476|186382|186432|186345.7|18
1722277440000|2024-07-29 18:24:00|186431.6|186381.6|186449|186324|186469|186385.9|186429.7|186323.8|19
1722277450000|2024-07-29 18:24:10|186447.9|186322.9|186475.2|186350.2|186475.9|186350.9|186441.7|186316.7|27
1722277460000|2024-07-29 18:24:20|186475.7|186350.7|186473.4|186348.4|186475.7|186350.7|186473.4|186348.4|9
1722277470000|2024-07-29 18:24:30|186475.3|186350.3|186472.4|186347.4|186475.3|186350.3|186472.2|186347.2|6
1722277480000|2024-07-29 18:24:40|186471.3|186346.3|186471.9|186346.9|186474.7|186349.7|186470.9|186345.9|12
1722277490000|2024-07-29 18:24:50|186472.3|186347.3|186472|186347|186472.5|186347.5|186472|186347|4
1722277510000|2024-07-29 18:25:10|186472.1|186347.1|186477.6|186352.6|186477.6|186352.6|186472.1|186347.1|14
1722277520000|2024-07-29 18:25:20|186477.8|186352.8|186476.4|186351.4|186477.9|186352.9|186476.4|186351.4|9
1722277530000|2024-07-29 18:25:30|186474.7|186349.7|186433.3|186383.3|186474.7|186384.4|186431.2|186345.7|12
1722277540000|2024-07-29 18:25:40|186436|186386|186479.2|186354.2|186479.4|186386|186432.5|186341.1|15
1722277550000|2024-07-29 18:25:50|186479.1|186354.1|186475.4|186350.4|186479.7|186354.7|186473.8|186348.8|22
1722277560000|2024-07-29 18:26:00|186476.3|186351.3|186495.9|186370.9|186496.8|186371.8|186474.6|186349.6|24
1722277570000|2024-07-29 18:26:10|186496.3|186371.3|186480.9|186355.9|186498.8|186373.8|186478.7|186353.7|22
1722277580000|2024-07-29 18:26:20|186478.9|186353.9|186480.6|186355.6|186480.9|186355.9|186478.3|186353.3|10
1722277590000|2024-07-29 18:26:30|186481.4|186356.4|186481.9|186356.9|186481.9|186356.9|186479.2|186354.2|8
1722277600000|2024-07-29 18:26:40|186481.8|186356.8|186482.4|186357.4|186484|186359|186479.7|186354.7|9
1722277610000|2024-07-29 18:26:50|186481.7|186356.7|186471.6|186346.6|186481.7|186356.7|186467.7|186342.7|19
1722277620000|2024-07-29 18:27:00|186472.1|186347.1|186472.1|186347.1|186472.1|186347.1|186471.9|186346.9|4
1722277630000|2024-07-29 18:27:10|186472|186347|186476.4|186351.4|186476.4|186351.4|186471.6|186346.6|7
1722277640000|2024-07-29 18:27:20|186476|186351|186476.2|186351.2|186476.3|186351.3|186475.8|186350.8|5
1722277650000|2024-07-29 18:27:30|186476.3|186351.3|186476.6|186351.6|186476.6|186351.6|186475.9|186350.9|5
1722277670000|2024-07-29 18:27:50|186476.7|186351.7|186476.4|186351.4|186477.6|186352.6|186476.4|186351.4|9
1722277680000|2024-07-29 18:28:00|186475.8|186350.8|186474|186349|186480.3|186355.3|186474|186349|12
1722277690000|2024-07-29 18:28:10|186474.1|186349.1|186474.5|186349.5|186474.5|186349.5|186473|186348|9
1722277700000|2024-07-29 18:28:20|186474|186349|186458|186333|186474.1|186368.2|186409.8|186332.9|12
1722277710000|2024-07-29 18:28:30|186457.5|186332.5|186463.7|186338.7|186463.8|186338.8|186454.3|186329.3|14
1722277720000|2024-07-29 18:28:40|186463.6|186338.6|186469.9|186344.9|186470.1|186345.1|186463.6|186338.6|16
1722277730000|2024-07-29 18:28:50|186469|186344|186468.9|186343.9|186470.7|186345.7|186468.9|186343.9|13
1722277740000|2024-07-29 18:29:00|186495.1|186370.1|186504.5|186379.5|186504.5|186379.5|186491.9|186366.9|21
1722277750000|2024-07-29 18:29:10|186504.3|186379.3|186505.9|186380.9|186508.7|186383.7|186502.5|186377.5|13
1722277760000|2024-07-29 18:29:20|186505.6|186380.6|186504.4|186379.4|186505.6|186380.6|186503.3|186378.3|12
1722277770000|2024-07-29 18:29:30|186504.9|186379.9|186507.4|186382.4|186511|186386|186504.9|186379.9|11
1722277780000|2024-07-29 18:29:40|186507|186382|186507.7|186382.7|186507.9|186382.9|186506.2|186381.2|11
1722277790000|2024-07-29 18:29:50|186504.8|186379.8|186503.9|186378.9|186505|186380|186503.3|186378.3|13
1722277800000|2024-07-29 18:30:00|186503.7|186378.7|186502.2|186377.2|186503.7|186378.7|186499.9|186374.9|14
1722277810000|2024-07-29 18:30:10|186502.7|186377.7|186506|186381|186506.1|186381.1|186502.7|186377.7|16
1722277820000|2024-07-29 18:30:20|186505.1|186380.1|186501.7|186376.7|186506.5|186381.5|186501.7|186376.7|16
1722277830000|2024-07-29 18:30:30|186501.9|186376.9|186502.3|186377.3|186503.3|186378.3|186501.1|186376.1|17
1722277840000|2024-07-29 18:30:40|186503.1|186378.1|186499.1|186374.1|186503.2|186378.2|186499.1|186374.1|17
1722277850000|2024-07-29 18:30:50|186498.3|186373.3|186491.9|186366.9|186498.6|186373.6|186491|186366|26
1722277860000|2024-07-29 18:31:00|186491.3|186366.3|186489.5|186364.5|186492.8|186367.8|186489.5|186364.5|19
1722277870000|2024-07-29 18:31:10|186489.9|186364.9|186490.8|186365.8|186493.2|186368.2|186488.8|186363.8|25
1722277880000|2024-07-29 18:31:20|186490.3|186365.3|186483.3|186358.3|186490.3|186365.3|186481.7|186356.7|9
1722277890000|2024-07-29 18:31:30|186482.5|186357.5|186478.4|186353.4|186482.5|186357.5|186474|186349|15
1722277900000|2024-07-29 18:31:40|186477.9|186352.9|186480.8|186355.8|186480.9|186355.9|186477.6|186352.6|12
1722277910000|2024-07-29 18:31:50|186480.3|186355.3|186481.3|186356.3|186481.3|186356.3|186477.1|186352.1|18
1722277920000|2024-07-29 18:32:00|186480.6|186355.6|186480.2|186355.2|186488.2|186363.2|186474.1|186349.1|19
1722277930000|2024-07-29 18:32:10|186477.5|186352.5|186475.7|186350.7|186477.5|186352.5|186473.1|186348.1|6
1722277940000|2024-07-29 18:32:20|186475.8|186350.8|186445.1|186320.1|186476.1|186351.1|186444.4|186319.4|17
1722277950000|2024-07-29 18:32:30|186445.3|186320.3|186440.1|186315.1|186447|186322|186439|186314|22
1722277960000|2024-07-29 18:32:40|186442.1|186317.1|186390.5|186340.5|186442.2|186343.6|186390.5|186302.5|20
1722277970000|2024-07-29 18:32:50|186392.7|186342.7|186390.8|186340.8|186430.9|186342.9|186390.2|186303|20
1722277980000|2024-07-29 18:33:00|186390.4|186340.4|186394.9|186344.9|186395.6|186345.6|186387.8|186337.8|17
1722277990000|2024-07-29 18:33:10|186394.8|186344.8|186393.8|186343.8|186395.7|186345.7|186393.5|186343.5|13
1722278000000|2024-07-29 18:33:20|186393.9|186343.9|186437.4|186312.4|186437.4|186348.7|186393.3|186308.6|14
1722278010000|2024-07-29 18:33:30|186436.2|186311.2|186465.7|186340.7|186468.8|186343.8|186435.5|186310.5|14
1722278020000|2024-07-29 18:33:40|186465.5|186340.5|186463.1|186338.1|186466.2|186341.2|186461.2|186336.2|11
1722278030000|2024-07-29 18:33:50|186464|186339|186464.4|186339.4|186466|186341|186462.6|186337.6|21
1722278040000|2024-07-29 18:34:00|186465.2|186340.2|186431.8|186381.8|186465.6|186382|186430.2|186339.1|13
1722278050000|2024-07-29 18:34:10|186431.4|186381.4|186498.7|186373.7|186499.3|186381.4|186431.4|186348.3|18
1722278060000|2024-07-29 18:34:20|186498.6|186373.6|186482.6|186357.6|186499.1|186374.1|186480.8|186355.8|14
1722278070000|2024-07-29 18:34:30|186483.4|186358.4|186481.1|186356.1|186485.1|186360.1|186478.2|186353.2|27
1722278080000|2024-07-29 18:34:40|186481.9|186356.9|186484.4|186359.4|186490.4|186365.4|186481.9|186356.9|21
1722278090000|2024-07-29 18:34:50|186485.5|186360.5|186482.2|186357.2|186486.9|186361.9|186482.2|186357.2|27
1722278100000|2024-07-29 18:35:00|186482.1|186357.1|186488.2|186363.2|186488.2|186363.2|186482.1|186357.1|18
1722278110000|2024-07-29 18:35:10|186487.3|186362.3|186488.4|186363.4|186488.5|186363.5|186486.7|186361.7|11
1722278120000|2024-07-29 18:35:20|186488.8|186363.8|186489.9|186364.9|186489.9|186364.9|186487.5|186362.5|9
1722278130000|2024-07-29 18:35:30|186489.1|186364.1|186471.6|186346.6|186489.1|186364.1|186470|186345|18
1722278140000|2024-07-29 18:35:40|186471.7|186346.7|186473.1|186348.1|186473.1|186348.1|186471|186346|7
1722278150000|2024-07-29 18:35:50|186471.8|186346.8|186457.2|186332.2|186472.5|186347.5|186457.1|186332.1|13
1722278160000|2024-07-29 18:36:00|186454.7|186329.7|186456.9|186331.9|186457.4|186332.4|186454.7|186329.7|16
1722278170000|2024-07-29 18:36:10|186459.1|186334.1|186459.2|186334.2|186460.1|186335.1|186457.5|186332.5|9
1722278180000|2024-07-29 18:36:20|186459|186334|186437.4|186312.4|186459|186334|186427.2|186302.2|20
1722278190000|2024-07-29 18:36:30|186437.5|186312.5|186445|186320|186445|186320|186437.5|186312.5|15
1722278200000|2024-07-29 18:36:40|186444.9|186319.9|186431.6|186306.6|186445.4|186320.4|186429.4|186304.4|14
1722278210000|2024-07-29 18:36:50|186432.2|186307.2|186431.1|186306.1|186432.2|186307.2|186430.8|186305.8|11
1722278220000|2024-07-29 18:37:00|186431.9|186306.9|186430.1|186305.1|186454.7|186329.7|186428.9|186303.9|19
1722278230000|2024-07-29 18:37:10|186432.5|186307.5|186434.6|186309.6|186434.8|186309.8|186420.9|186295.9|20
1722278240000|2024-07-29 18:37:20|186434.7|186309.7|186440.6|186315.6|186443.8|186318.8|186434.7|186309.7|22
1722278250000|2024-07-29 18:37:30|186439.5|186314.5|186398|186348|186441.7|186351.2|186397.8|186309.3|19
1722278260000|2024-07-29 18:37:40|186430.8|186305.8|186433|186308|186433|186308|186426.6|186301.6|16
1722278270000|2024-07-29 18:37:50|186429.9|186304.9|186434.2|186309.2|186434.2|186346.7|186392.8|186304.9|11
1722278280000|2024-07-29 18:38:00|186431.9|186306.9|186429.1|186304.1|186435.2|186310.2|186429|186304|17
1722278290000|2024-07-29 18:38:10|186429|186304|186432.2|186307.2|186437.4|186312.4|186429|186304|14
1722278300000|2024-07-29 18:38:20|186432.1|186307.1|186431.4|186306.4|186433.1|186308.1|186427.6|186302.6|13
1722278310000|2024-07-29 18:38:30|186431.8|186306.8|186435.2|186310.2|186435.4|186310.4|186430.3|186305.3|14
1722278320000|2024-07-29 18:38:40|186436.4|186311.4|186435.4|186310.4|186437|186312|186427.6|186302.6|17
1722278330000|2024-07-29 18:38:50|186435.8|186310.8|186426.6|186301.6|186436.5|186311.5|186426.6|186301.6|19
1722278340000|2024-07-29 18:39:00|186427.9|186302.9|186433|186308|186433|186308|186426.5|186301.5|16
1722278350000|2024-07-29 18:39:10|186431.5|186306.5|186426|186301|186432|186307|186426|186301|14
1722278360000|2024-07-29 18:39:20|186427.4|186302.4|186388.2|186338.2|186430.8|186340.1|186388.1|186301.4|19
1722278370000|2024-07-29 18:39:30|186388.1|186338.1|186421|186296|186429.1|186338.1|186379.8|186294.5|10
1722278380000|2024-07-29 18:39:40|186421.9|186296.9|186422.2|186297.2|186422.2|186297.2|186421.9|186296.9|3
1722278390000|2024-07-29 18:39:50|186423.6|186298.6|186418.7|186293.7|186424.5|186299.5|186417.6|186292.6|20
1722278400000|2024-07-29 18:40:00|186417.6|186292.6|186415.8|186290.8|186418.7|186293.7|186415.4|186290.4|6
1722278410000|2024-07-29 18:40:10|186415.7|186290.7|186413.2|186288.2|186415.7|186290.7|186412.6|186287.6|8
1722278430000|2024-07-29 18:40:30|186413.1|186288.1|186372.8|186247.8|186413.1|186288.1|186368|186243|19
1722278440000|2024-07-29 18:40:40|186373.3|186248.3|186372.5|186247.5|186374|186249|186372|186247|18
1722278450000|2024-07-29 18:40:50|186373.5|186248.5|186334.4|186284.4|186374.4|186285|186331.2|186248.4|12
1722278460000|2024-07-29 18:41:00|186335.5|186285.5|186334.6|186284.6|186337|186287|186333.3|186283.3|20
1722278470000|2024-07-29 18:41:10|186331.7|186281.7|186330.6|186280.6|186334.8|186284.8|186330.6|186280.6|17
1722278480000|2024-07-29 18:41:20|186330.5|186280.5|186336|186286|186337.3|186287.3|186329.6|186279.6|22
1722278490000|2024-07-29 18:41:30|186335.9|186285.9|186336.8|186286.8|186336.9|186286.9|186335.9|186285.9|10
1722278500000|2024-07-29 18:41:40|186336.7|186286.7|186334.8|186284.8|186336.8|186286.8|186334.8|186284.8|15
1722278510000|2024-07-29 18:41:50|186334.4|186284.4|186336.8|186286.8|186337|186287|186333.9|186283.9|17
1722278520000|2024-07-29 18:42:00|186335.8|186285.8|186307.4|186182.4|186340.1|186285.8|186305|186180|23
1722278530000|2024-07-29 18:42:10|186307.8|186182.8|186309.1|186184.1|186311.7|186186.7|186305.6|186180.6|17
1722278540000|2024-07-29 18:42:20|186310|186185|186308.6|186183.6|186310|186185|186307.3|186182.3|8
1722278550000|2024-07-29 18:42:30|186308.2|186183.2|186300|186175|186308.2|186183.2|186298.4|186173.4|11
1722278560000|2024-07-29 18:42:40|186299.4|186174.4|186297.6|186172.6|186299.7|186174.7|186294.9|186169.9|15
1722278570000|2024-07-29 18:42:50|186298|186173|186292.9|186167.9|186298|186173|186291.3|186166.3|34
1722278580000|2024-07-29 18:43:00|186290.4|186165.4|186283.7|186158.7|186290.4|186165.4|186280.9|186155.9|22
1722278590000|2024-07-29 18:43:10|186283.5|186158.5|186272|186147|186283.5|186158.5|186271.2|186146.2|11
1722278600000|2024-07-29 18:43:20|186273.1|186148.1|186260.1|186135.1|186273.1|186148.1|186255.8|186130.8|22
1722278610000|2024-07-29 18:43:30|186260.2|186135.2|186268.7|186143.7|186268.8|186143.8|186260.2|186135.2|10
1722278620000|2024-07-29 18:43:40|186269.1|186144.1|186288.4|186163.4|186288.4|186163.4|186269|186144|21
1722278630000|2024-07-29 18:43:50|186292.3|186167.3|186291.9|186166.9|186297.2|186172.2|186291.8|186166.8|14
1722278640000|2024-07-29 18:44:00|186292.4|186167.4|186295.1|186170.1|186298.3|186173.3|186292.4|186167.4|15
1722278650000|2024-07-29 18:44:10|186295.9|186170.9|186332.9|186207.9|186349.9|186224.9|186295.2|186170.2|24
1722278660000|2024-07-29 18:44:20|186332.7|186207.7|186334.7|186209.7|186334.8|186209.8|186330.7|186205.7|16
1722278670000|2024-07-29 18:44:30|186332.8|186207.8|186328.1|186203.1|186338.7|186250.2|186293.2|186203.1|19
1722278680000|2024-07-29 18:44:40|186331.3|186206.3|186337.5|186212.5|186340.1|186249.1|186296.4|186206.3|14
1722278690000|2024-07-29 18:44:50|186340.4|186215.4|186365.3|186240.3|186365.3|186260.6|186304.8|186215.4|22
1722278700000|2024-07-29 18:45:00|186360.1|186235.1|186382.8|186257.8|186392.9|186267.9|186355.2|186230.2|21
1722278710000|2024-07-29 18:45:10|186382.9|186257.9|186369.6|186244.6|186386.6|186261.6|186369.4|186244.4|22
1722278720000|2024-07-29 18:45:20|186369.4|186244.4|186360.7|186235.7|186369.4|186244.4|186354.9|186229.9|17
1722278730000|2024-07-29 18:45:30|186360.9|186235.9|186342.1|186217.1|186361.8|186236.8|186338.6|186213.6|16
1722278740000|2024-07-29 18:45:40|186342|186217|186289.8|186239.8|186342.1|186241.3|186289|186202.2|22
1722278750000|2024-07-29 18:45:50|186287.9|186237.9|186370.9|186245.9|186373.7|186248.7|186287.3|186197.5|30
1722278760000|2024-07-29 18:46:00|186371|186246|186372.4|186247.4|186373.3|186248.3|186369.1|186244.1|15
1722278770000|2024-07-29 18:46:10|186370.7|186245.7|186366.1|186241.1|186373.3|186248.3|186366.1|186241.1|10
1722278780000|2024-07-29 18:46:20|186366|186241|186364.9|186239.9|186366.2|186241.2|186364.5|186239.5|9
1722278790000|2024-07-29 18:46:30|186364.7|186239.7|186371.2|186246.2|186372.1|186247.1|186364.7|186239.7|18
1722278800000|2024-07-29 18:46:40|186370.1|186245.1|186362.2|186237.2|186370.1|186245.1|186362.2|186237.2|16
1722278810000|2024-07-29 18:46:50|186343.9|186218.9|186298.4|186173.4|186343.9|186246.7|186268|186172.4|26
1722278820000|2024-07-29 18:47:00|186298.9|186173.9|186298.3|186173.3|186299.3|186210.2|186257.9|186169.6|25
1722278830000|2024-07-29 18:47:10|186300.5|186175.5|186298.5|186173.5|186301.6|186176.6|186294.4|186169.4|21
1722278840000|2024-07-29 18:47:20|186299.3|186174.3|186254.4|186204.4|186304.3|186207.2|186253.7|186167.5|33
1722278850000|2024-07-29 18:47:30|186255.8|186205.8|186291.9|186166.9|186300|186207.7|186255.7|186166.8|17
1722278860000|2024-07-29 18:47:40|186291.3|186166.3|186294.9|186169.9|186297.3|186172.3|186288.8|186163.8|23
1722278870000|2024-07-29 18:47:50|186296.3|186171.3|186273.3|186148.3|186296.3|186171.3|186273.3|186148.3|25
1722278880000|2024-07-29 18:48:00|186273.7|186148.7|186268.3|186143.3|186274.3|186181.1|186231.1|186141.8|23
1722278890000|2024-07-29 18:48:10|186268.2|186143.2|186266.1|186141.1|186270.6|186181.2|186224.4|186137.1|24
1722278900000|2024-07-29 18:48:20|186266.3|186141.3|186255.5|186130.5|186270.6|186145.6|186245.3|186120.3|21
1722278910000|2024-07-29 18:48:30|186255.6|186130.6|186223.4|186098.4|186255.6|186130.6|186223.4|186098.4|17
1722278920000|2024-07-29 18:48:40|186225.5|186100.5|186192.1|186067.1|186226.3|186101.3|186192.1|186067.1|15
1722278930000|2024-07-29 18:48:50|186193.9|186068.9|186255.8|186130.8|186262.3|186137.3|186193.9|186068.9|33
1722278940000|2024-07-29 18:49:00|186266|186141|186231.6|186181.6|186272.1|186186.2|186229.7|186141|28
1722278950000|2024-07-29 18:49:10|186234.1|186184.1|186210|186085|186237.2|186184.6|186210|186085|28
1722278960000|2024-07-29 18:49:20|186210.1|186085.1|186202.3|186077.3|186214.8|186089.8|186200.2|186075.2|23
1722278970000|2024-07-29 18:49:30|186194.8|186069.8|186179.5|186054.5|186195.7|186070.7|186172.5|186047.5|30
1722278980000|2024-07-29 18:49:40|186180.4|186055.4|186176.4|186051.4|186181.6|186056.6|186173.2|186048.2|21
1722278990000|2024-07-29 18:49:50|186176.3|186051.3|186173.2|186048.2|186177.8|186052.8|186172.4|186047.4|21
1722279000000|2024-07-29 18:50:00|186173.1|186048.1|186193.8|186068.8|186193.8|186068.8|186158.7|186033.7|25
1722279010000|2024-07-29 18:50:10|186194|186069|186191.2|186066.2|186194.4|186069.4|186181.2|186056.2|19
1722279020000|2024-07-29 18:50:20|186193.9|186068.9|186238|186113|186251.1|186126.1|186191.9|186066.9|21
1722279030000|2024-07-29 18:50:30|186238.1|186113.1|186209.7|186084.7|186239|186114|186208.3|186083.3|21
1722279040000|2024-07-29 18:50:40|186210.4|186085.4|186209.2|186084.2|186219.7|186094.7|186204|186079|29
1722279050000|2024-07-29 18:50:50|186209.4|186084.4|186204.2|186079.2|186213.9|186088.9|186201.1|186076.1|29
1722279060000|2024-07-29 18:51:00|186203.1|186078.1|186221.1|186096.1|186224.9|186099.9|186203.1|186078.1|18
1722279070000|2024-07-29 18:51:10|186223.1|186098.1|186222.8|186097.8|186230.9|186105.9|186221.2|186096.2|21
1722279080000|2024-07-29 18:51:20|186222.5|186097.5|186211.8|186086.8|186223.9|186098.9|186211.5|186086.5|27
1722279090000|2024-07-29 18:51:30|186213.3|186088.3|186234.9|186109.9|186235|186110|186212.7|186087.7|22
1722279100000|2024-07-29 18:51:40|186234.8|186109.8|186228.6|186103.6|186234.8|186109.8|186225.2|186100.2|21
1722279110000|2024-07-29 18:51:50|186228.8|186103.8|186231.2|186106.2|186231.2|186106.2|186225.2|186100.2|13
1722279120000|2024-07-29 18:52:00|186230.9|186105.9|186223.5|186098.5|186230.9|186105.9|186213.3|186088.3|16
1722279130000|2024-07-29 18:52:10|186223.9|186098.9|186250.4|186125.4|186252.4|186136.9|186186.9|186098|20
1722279140000|2024-07-29 18:52:20|186249.4|186124.4|186253.5|186128.5|186258.2|186133.2|186248.3|186123.3|22
1722279150000|2024-07-29 18:52:30|186253.9|186128.9|186230.5|186105.5|186253.9|186128.9|186229.1|186104.1|24
1722279160000|2024-07-29 18:52:40|186228.2|186103.2|186210.7|186085.7|186229.4|186104.4|186210.7|186085.7|23
1722279170000|2024-07-29 18:52:50|186210.5|186085.5|186248.8|186123.8|186248.8|186123.8|186210.5|186085.5|21
1722279180000|2024-07-29 18:53:00|186250.2|186125.2|186230.5|186105.5|186250.8|186125.8|186230.5|186105.5|21
1722279190000|2024-07-29 18:53:10|186231.5|186106.5|186217|186092|186232|186107|186217|186092|21
1722279200000|2024-07-29 18:53:20|186215.8|186090.8|186214.8|186089.8|186216.3|186091.3|186212.1|186087.1|21
1722279210000|2024-07-29 18:53:30|186213.4|186088.4|186223.5|186098.5|186226.4|186101.4|186200|186075|28
1722279220000|2024-07-29 18:53:40|186224.8|186099.8|186250.5|186125.5|186256.2|186131.2|186221.8|186096.8|22
1722279230000|2024-07-29 18:53:50|186252.2|186127.2|186234|186109|186253.1|186128.1|186229.8|186104.8|21
1722279240000|2024-07-29 18:54:00|186233.5|186108.5|186258|186133|186258.3|186133.3|186233.3|186108.3|16
1722279250000|2024-07-29 18:54:10|186257.9|186132.9|186255.3|186130.3|186258.9|186133.9|186246.2|186121.2|22
1722279260000|2024-07-29 18:54:20|186254.3|186129.3|186262.2|186137.2|186263.4|186138.4|186253.8|186128.8|21
1722279270000|2024-07-29 18:54:30|186262.4|186137.4|186239.1|186114.1|186264|186139|186238.9|186113.9|17
1722279280000|2024-07-29 18:54:40|186240.2|186115.2|186232.8|186107.8|186240.2|186115.2|186232.8|186107.8|21
1722279290000|2024-07-29 18:54:50|186235.6|186110.6|186213.2|186088.2|186235.6|186110.6|186213.2|186088.2|20
1722279300000|2024-07-29 18:55:00|186214.8|186089.8|186231.9|186106.9|186231.9|186106.9|186210.8|186085.8|24
1722279310000|2024-07-29 18:55:10|186231.8|186106.8|186227.8|186102.8|186231.9|186106.9|186227.7|186102.7|14
1722279320000|2024-07-29 18:55:20|186230.2|186105.2|186227.8|186102.8|186230.2|186105.2|186226.9|186101.9|14
1722279330000|2024-07-29 18:55:30|186230.2|186105.2|186230.4|186105.4|186230.8|186105.8|186227.8|186102.8|7
1722279340000|2024-07-29 18:55:40|186228|186103|186230.5|186105.5|186237.8|186112.8|186225.4|186100.4|27
1722279350000|2024-07-29 18:55:50|186230.4|186105.4|186234.4|186109.4|186234.4|186109.4|186229.9|186104.9|7
1722279360000|2024-07-29 18:56:00|186234.3|186109.3|186233|186108|186234.4|186109.4|186232.5|186107.5|9
1722279370000|2024-07-29 18:56:10|186233.3|186108.3|186254.2|186129.2|186257.5|186132.5|186233.3|186108.3|24
1722279380000|2024-07-29 18:56:20|186252.7|186127.7|186258.3|186133.3|186258.3|186133.3|186250.4|186125.4|21
1722279390000|2024-07-29 18:56:30|186258.2|186133.2|186233.3|186108.3|186258.2|186133.2|186233.3|186108.3|15
1722279400000|2024-07-29 18:56:40|186232.6|186107.6|186229.9|186104.9|186232.8|186107.8|186228.7|186103.7|10
1722279410000|2024-07-29 18:56:50|186230|186105|186228.1|186103.1|186230.1|186105.1|186228.1|186103.1|9
1722279420000|2024-07-29 18:57:00|186230.1|186105.1|186230.8|186105.8|186230.8|186105.8|186228.7|186103.7|18
1722279430000|2024-07-29 18:57:10|186231.7|186106.7|186264.2|186139.2|186266.5|186141.5|186231.7|186106.7|13
1722279440000|2024-07-29 18:57:20|186263.2|186138.2|186250.9|186125.9|186265.2|186140.2|186248.8|186123.8|18
1722279450000|2024-07-29 18:57:30|186252|186127|186251.5|186126.5|186265.4|186140.4|186246.2|186121.2|26
1722279460000|2024-07-29 18:57:40|186250.9|186125.9|186258|186133|186258.1|186133.1|186245|186120|11
1722279470000|2024-07-29 18:57:50|186255.8|186130.8|186266.4|186141.4|186266.5|186141.5|186255.8|186130.8|8
1722279480000|2024-07-29 18:58:00|186266.6|186141.6|186266.4|186141.4|186268.7|186143.7|186261.9|186136.9|14
1722279490000|2024-07-29 18:58:10|186266.5|186141.5|186251.8|186126.8|186267.6|186142.6|186251.8|186126.8|15
1722279500000|2024-07-29 18:58:20|186240.9|186115.9|186261.3|186136.3|186262.6|186137.6|186239.3|186114.3|17
1722279510000|2024-07-29 18:58:30|186262.2|186137.2|186258.6|186133.6|186263.5|186138.5|186255.5|186130.5|23
1722279520000|2024-07-29 18:58:40|186258.1|186133.1|186263.6|186138.6|186263.6|186138.6|186258.1|186133.1|17
1722279530000|2024-07-29 18:58:50|186263.5|186138.5|186264|186139|186264|186139|186262.2|186137.2|26
1722279540000|2024-07-29 18:59:00|186263.4|186138.4|186278.2|186153.2|186283.4|186158.4|186262.6|186137.6|34
1722279550000|2024-07-29 18:59:10|186275.9|186150.9|186282.5|186157.5|186295.5|186170.5|186265.4|186140.4|31
1722279560000|2024-07-29 18:59:20|186282.4|186157.4|186280.7|186155.7|186282.6|186157.6|186275.4|186150.4|26
1722279570000|2024-07-29 18:59:30|186281.4|186156.4|186287.3|186162.3|186291.1|186200.2|186250|186153.6|31
1722279580000|2024-07-29 18:59:40|186291.8|186166.8|186254.5|186204.5|186296.1|186204.5|186250|186163.3|33
1722279590000|2024-07-29 18:59:50|186254|186204|186288.1|186163.1|186291.8|186204|186248|186159.8|33
1722279600000|2024-07-29 19:00:00|186287.2|186162.2|186271.8|186146.8|186295.4|186170.4|186265.9|186140.9|30
1722279610000|2024-07-29 19:00:10|186269.8|186144.8|186265.2|186140.2|186271.2|186146.2|186263.3|186138.3|33
1722279620000|2024-07-29 19:00:20|186264.4|186139.4|186257.4|186132.4|186265.3|186140.3|186244.9|186119.9|27
1722279630000|2024-07-29 19:00:30|186257.6|186132.6|186260.8|186135.8|186262.6|186137.6|186257.6|186132.6|26
1722279640000|2024-07-29 19:00:40|186263.6|186138.6|186252.5|186127.5|186263.6|186138.6|186252.5|186127.5|30
1722279650000|2024-07-29 19:00:50|186253.5|186128.5|186230.9|186105.9|186254.3|186129.3|186230.7|186105.7|27
1722279660000|2024-07-29 19:01:00|186227.5|186102.5|186209.8|186084.8|186227.5|186102.5|186209.2|186084.2|29
1722279670000|2024-07-29 19:01:10|186208|186083|186193.7|186068.7|186211|186086|186193.7|186068.7|28
1722279680000|2024-07-29 19:01:20|186191.5|186066.5|186171.2|186046.2|186191.5|186066.5|186163.9|186038.9|22
1722279690000|2024-07-29 19:01:30|186170.3|186045.3|186153.1|186028.1|186172.3|186047.3|186145.7|186020.7|20
1722279700000|2024-07-29 19:01:40|186152.7|186027.7|186151.1|186026.1|186153.1|186028.1|186149.3|186024.3|26
1722279710000|2024-07-29 19:01:50|186152.2|186027.2|186105.2|185980.2|186152.2|186027.2|186102.7|185977.7|17
1722279720000|2024-07-29 19:02:00|186105.8|185980.8|186126|186001|186126|186001|186105.8|185980.8|24
1722279730000|2024-07-29 19:02:10|186135.7|186010.7|186132.8|186007.8|186136.7|186011.7|186132.8|186007.8|20
1722279740000|2024-07-29 19:02:20|186130.7|186005.7|186150.5|186025.5|186150.5|186025.5|186130.7|186005.7|30
1722279750000|2024-07-29 19:02:30|186153.8|186028.8|186150.3|186025.3|186153.8|186028.8|186149.6|186024.6|26
1722279760000|2024-07-29 19:02:40|186149.4|186024.4|186149.1|186024.1|186151.2|186026.2|186149.1|186024.1|22
1722279770000|2024-07-29 19:02:50|186149.8|186024.8|186158.6|186033.6|186158.6|186033.6|186148.8|186023.8|28
1722279780000|2024-07-29 19:03:00|186158|186033|186174.7|186049.7|186181.5|186056.5|186157.9|186032.9|29
1722279790000|2024-07-29 19:03:10|186171.5|186046.5|186176|186051|186176.1|186051.1|186170.7|186045.7|18
1722279800000|2024-07-29 19:03:20|186176.1|186051.1|186172.6|186047.6|186176.2|186051.2|186172.6|186047.6|17
1722279810000|2024-07-29 19:03:30|186172.3|186047.3|186167.7|186042.7|186172.4|186047.4|186167.6|186042.6|7
1722279820000|2024-07-29 19:03:40|186167.8|186042.8|186176|186051|186176|186051|186167.8|186042.8|13
1722279830000|2024-07-29 19:03:50|186176.5|186051.5|186169.5|186044.5|186176.5|186051.5|186169.5|186044.5|15
1722279840000|2024-07-29 19:04:00|186170.5|186045.5|186176.3|186051.3|186178.3|186053.3|186170.5|186045.5|16
1722279850000|2024-07-29 19:04:10|186178.6|186053.6|186191.6|186066.6|186191.6|186066.6|186177.3|186052.3|14
1722279860000|2024-07-29 19:04:20|186191.5|186066.5|186219.8|186094.8|186226.2|186101.2|186190.7|186065.7|26
1722279870000|2024-07-29 19:04:30|186220.4|186095.4|186264.3|186139.3|186264.3|186139.3|186220.4|186095.4|21
1722279880000|2024-07-29 19:04:40|186261.8|186136.8|186255.1|186130.1|186261.9|186170.5|186219.5|186120.9|24
1722279890000|2024-07-29 19:04:50|186255|186130|186254.1|186129.1|186260.3|186135.3|186253|186128|23
1722279900000|2024-07-29 19:05:00|186252.5|186127.5|186263.6|186138.6|186271.4|186146.4|186244.6|186119.6|25
1722279910000|2024-07-29 19:05:10|186264.9|186139.9|186256.2|186131.2|186264.9|186139.9|186255.7|186130.7|13
1722279920000|2024-07-29 19:05:20|186256.3|186131.3|186257.9|186132.9|186258.7|186133.7|186256.3|186131.3|8
1722279930000|2024-07-29 19:05:30|186258|186133|186266.3|186141.3|186266.3|186141.3|186258|186133|16
1722279940000|2024-07-29 19:05:40|186291.7|186166.7|186296|186171|186296.1|186171.1|186291.7|186166.7|12
1722279950000|2024-07-29 19:05:50|186295.8|186170.8|186269.8|186144.8|186295.8|186170.8|186263.6|186138.6|17
1722279960000|2024-07-29 19:06:00|186268.2|186143.2|186261.4|186136.4|186268.2|186143.2|186261|186136|22
1722279970000|2024-07-29 19:06:10|186262.2|186137.2|186263|186138|186265.9|186140.9|186262.2|186137.2|16
1722279980000|2024-07-29 19:06:20|186263.1|186138.1|186263.3|186138.3|186264.2|186139.2|186263.1|186138.1|7
1722279990000|2024-07-29 19:06:30|186263.2|186138.2|186263.9|186138.9|186264.3|186139.3|186262.9|186137.9|8
1722280000000|2024-07-29 19:06:40|186264.5|186139.5|186295.1|186170.1|186296.4|186171.4|186264.5|186139.5|15
1722280010000|2024-07-29 19:06:50|186295.8|186170.8|186296.1|186171.1|186298|186173|186294.5|186169.5|19
1722280020000|2024-07-29 19:07:00|186296|186171|186296.9|186171.9|186302.7|186177.7|186295|186170|13
1722280030000|2024-07-29 19:07:10|186296.3|186171.3|186296.7|186171.7|186299.5|186174.5|186295.7|186170.7|21
1722280040000|2024-07-29 19:07:20|186296.5|186171.5|186284.3|186159.3|186297.2|186172.2|186284.3|186159.3|24
1722280050000|2024-07-29 19:07:30|186286.1|186161.1|186288.8|186163.8|186292|186167|186284.5|186159.5|34
1722280060000|2024-07-29 19:07:40|186288.9|186163.9|186270.9|186145.9|186289.6|186164.6|186270.9|186145.9|23
1722280070000|2024-07-29 19:07:50|186268.7|186143.7|186286.9|186161.9|186287.9|186162.9|186268.7|186143.7|19
1722280080000|2024-07-29 19:08:00|186288|186163|186290.7|186165.7|186292.5|186167.5|186288|186163|21
1722280090000|2024-07-29 19:08:10|186291.7|186166.7|186298.3|186173.3|186298.9|186173.9|186291.7|186166.7|21
1722280100000|2024-07-29 19:08:20|186297.1|186172.1|186299|186174|186301.1|186176.1|186297.1|186172.1|26
1722280110000|2024-07-29 19:08:30|186298.4|186173.4|186296.6|186171.6|186298.4|186173.4|186295.9|186170.9|17
1722280120000|2024-07-29 19:08:40|186294.5|186169.5|186292.6|186167.6|186296.6|186171.6|186292.4|186167.4|14
1722280130000|2024-07-29 19:08:50|186292.8|186167.8|186298.8|186173.8|186299.9|186174.9|186292.8|186167.8|15
1722280140000|2024-07-29 19:09:00|186300.3|186175.3|186294|186169|186303.1|186178.1|186292.6|186167.6|25
1722280150000|2024-07-29 19:09:10|186273.8|186148.8|186271.5|186146.5|186285.7|186160.7|186270.6|186145.6|21
1722280160000|2024-07-29 19:09:20|186270.5|186145.5|186274.6|186149.6|186274.6|186149.6|186270.5|186145.5|21
1722280170000|2024-07-29 19:09:30|186269.1|186144.1|186321.6|186196.6|186324|186199|186261.5|186136.5|24
1722280180000|2024-07-29 19:09:40|186322.1|186197.1|186322.8|186197.8|186324.6|186199.6|186321.6|186196.6|20
1722280190000|2024-07-29 19:09:50|186320.6|186195.6|186318.5|186193.5|186320.7|186195.7|186317.6|186192.6|15
1722280200000|2024-07-29 19:10:00|186318.3|186193.3|186294.7|186169.7|186318.3|186193.3|186292.9|186167.9|20
1722280210000|2024-07-29 19:10:10|186294.3|186169.3|186294.8|186169.8|186296.7|186171.7|186292.8|186167.8|16
1722280220000|2024-07-29 19:10:20|186295.7|186170.7|186296|186171|186296.2|186171.2|186295.6|186170.6|6
1722280230000|2024-07-29 19:10:30|186295.4|186170.4|186293.9|186168.9|186296.6|186171.6|186293.1|186168.1|18
1722280240000|2024-07-29 19:10:40|186293.5|186168.5|186290.5|186165.5|186293.6|186168.6|186288.7|186163.7|11
1722280250000|2024-07-29 19:10:50|186290.1|186165.1|186290.4|186165.4|186290.6|186165.6|186289.2|186164.2|5
1722280260000|2024-07-29 19:11:00|186290.8|186165.8|186289.1|186164.1|186291.7|186166.7|186286.1|186161.1|18
1722280270000|2024-07-29 19:11:10|186289.3|186164.3|186293.9|186168.9|186295.4|186170.4|186288.5|186163.5|12
1722280280000|2024-07-29 19:11:20|186293.4|186168.4|186290.6|186165.6|186293.4|186168.4|186286.6|186161.6|12
1722280290000|2024-07-29 19:11:30|186291.4|186166.4|186294.7|186169.7|186296.8|186171.8|186291.4|186166.4|22
1722280300000|2024-07-29 19:11:40|186296.2|186171.2|186292.6|186167.6|186296.3|186171.3|186292.6|186167.6|24
1722280310000|2024-07-29 19:11:50|186292.5|186167.5|186292.7|186167.7|186292.7|186167.7|186289.1|186164.1|8
1722280320000|2024-07-29 19:12:00|186297.2|186172.2|186286.8|186161.8|186299.2|186174.2|186286.8|186161.8|18
1722280330000|2024-07-29 19:12:10|186286.9|186161.9|186285.4|186160.4|186288.4|186163.4|186284|186159|17
1722280340000|2024-07-29 19:12:20|186284.9|186159.9|186283.7|186158.7|186285.7|186160.7|186281.4|186156.4|9
1722280350000|2024-07-29 19:12:30|186283.9|186158.9|186284.2|186159.2|186284.7|186159.7|186283.8|186158.8|8
1722280360000|2024-07-29 19:12:40|186282.8|186157.8|186284.6|186159.6|186284.7|186159.7|186282.7|186157.7|9
1722280370000|2024-07-29 19:12:50|186284|186159|186267.5|186142.5|186284.9|186159.9|186265.2|186140.2|15
1722280380000|2024-07-29 19:13:00|186267.6|186142.6|186276|186151|186277|186152|186267.6|186142.6|20
1722280390000|2024-07-29 19:13:10|186275.3|186150.3|186286.5|186161.5|186288.7|186163.7|186275.3|186150.3|23
1722280400000|2024-07-29 19:13:20|186287.6|186162.6|186291.8|186166.8|186291.8|186166.8|186286.8|186161.8|9
1722280410000|2024-07-29 19:13:30|186291.9|186166.9|186299.4|186174.4|186299.4|186174.4|186291.9|186166.9|7
1722280420000|2024-07-29 19:13:40|186298.4|186173.4|186299.8|186174.8|186301.6|186176.6|186297.4|186172.4|8
1722280430000|2024-07-29 19:13:50|186299.9|186174.9|186301|186176|186301|186176|186299.4|186174.4|6
1722280440000|2024-07-29 19:14:00|186300.8|186175.8|186301.3|186176.3|186302.6|186177.6|186300.8|186175.8|13
1722280450000|2024-07-29 19:14:10|186300.9|186175.9|186293.4|186168.4|186301.9|186176.9|186293.4|186168.4|13
1722280460000|2024-07-29 19:14:20|186295.2|186170.2|186295.3|186170.3|186297.8|186172.8|186294.4|186169.4|17
1722280470000|2024-07-29 19:14:30|186295.4|186170.4|186297.7|186172.7|186298.8|186173.8|186295.4|186170.4|10
1722280480000|2024-07-29 19:14:40|186297.9|186172.9|186318.2|186193.2|186322.9|186197.9|186297.5|186172.5|16
1722280490000|2024-07-29 19:14:50|186318.7|186193.7|186335|186210|186335.4|186210.4|186315.6|186190.6|20
1722280500000|2024-07-29 19:15:00|186334.6|186209.6|186341|186216|186341|186216|186334.6|186209.6|12
1722280510000|2024-07-29 19:15:10|186345.2|186220.2|186349.6|186224.6|186354.1|186229.1|186342.8|186217.8|14
1722280520000|2024-07-29 19:15:20|186349.7|186224.7|186369.2|186244.2|186373.2|186248.2|186347.7|186222.7|23
1722280530000|2024-07-29 19:15:30|186369.3|186244.3|186365.9|186240.9|186369.3|186244.3|186365.8|186240.8|8
1722280540000|2024-07-29 19:15:40|186365.6|186240.6|186339.9|186214.9|186365.6|186240.6|186336.3|186211.3|13
1722280550000|2024-07-29 19:15:50|186339.2|186214.2|186355.1|186230.1|186355.7|186230.7|186338.6|186213.6|14
1722280560000|2024-07-29 19:16:00|186357.4|186232.4|186366.9|186241.9|186368.5|186243.5|186357.4|186232.4|14
1722280570000|2024-07-29 19:16:10|186367|186242|186367.8|186242.8|186369|186244|186366|186241|17
1722280580000|2024-07-29 19:16:20|186367.9|186242.9|186367.5|186242.5|186369.8|186244.8|186366.2|186241.2|20
1722280590000|2024-07-29 19:16:30|186367.6|186242.6|186370.1|186245.1|186370.3|186245.3|186367.6|186242.6|9
1722280600000|2024-07-29 19:16:40|186370.9|186245.9|186403.7|186278.7|186407.5|186282.5|186370.9|186245.9|19
1722280610000|2024-07-29 19:16:50|186403.6|186278.6|186394.4|186269.4|186403.6|186278.6|186393.2|186268.2|19
1722280620000|2024-07-29 19:17:00|186395.8|186270.8|186408.4|186283.4|186413.6|186288.6|186394.2|186269.2|16
1722280630000|2024-07-29 19:17:10|186407.1|186282.1|186402.8|186277.8|186407.1|186282.1|186401.8|186276.8|22
1722280640000|2024-07-29 19:17:20|186401.7|186276.7|186402.6|186277.6|186403.3|186278.3|186401.5|186276.5|12
1722280650000|2024-07-29 19:17:30|186402.5|186277.5|186405.1|186280.1|186407.5|186282.5|186401.5|186276.5|17
1722280660000|2024-07-29 19:17:40|186405.8|186280.8|186401.3|186276.3|186406.1|186281.1|186399.2|186274.2|16
1722280670000|2024-07-29 19:17:50|186402|186277|186403.2|186278.2|186403.4|186278.4|186401.5|186276.5|11
1722280680000|2024-07-29 19:18:00|186402.8|186277.8|186402|186277|186406.2|186281.2|186398.6|186273.6|19
1722280690000|2024-07-29 19:18:10|186401.9|186276.9|186405.7|186280.7|186405.7|186280.7|186401.9|186276.9|7
1722280700000|2024-07-29 19:18:20|186406.8|186281.8|186401.2|186276.2|186406.8|186281.8|186399.4|186274.4|11
1722280710000|2024-07-29 19:18:30|186401.4|186276.4|186394.1|186269.1|186401.4|186276.4|186393.7|186268.7|11
1722280720000|2024-07-29 19:18:40|186392.5|186267.5|186391.6|186266.6|186392.9|186267.9|186391.6|186266.6|6
1722280730000|2024-07-29 19:18:50|186391.7|186266.7|186354.2|186229.2|186392|186267|186354.1|186229.1|15
1722280740000|2024-07-29 19:19:00|186353.9|186228.9|186310|186185|186353.9|186228.9|186294.9|186169.9|29
1722280750000|2024-07-29 19:19:10|186310.9|186185.9|186311.8|186186.8|186312.9|186187.9|186309.3|186184.3|13
1722280760000|2024-07-29 19:19:20|186311.9|186186.9|186315.4|186190.4|186316.5|186191.5|186311.9|186186.9|13
1722280770000|2024-07-29 19:19:30|186316.4|186191.4|186313.7|186188.7|186316.8|186191.8|186313.7|186188.7|18
1722280780000|2024-07-29 19:19:40|186313.6|186188.6|186315.7|186190.7|186319.1|186194.1|186313.6|186188.6|17
1722280790000|2024-07-29 19:19:50|186317|186192|186334.7|186209.7|186336.4|186211.4|186311.3|186186.3|16
1722280800000|2024-07-29 19:20:00|186334.2|186209.2|186314.6|186189.6|186334.2|186209.2|186313.9|186188.9|19
1722280810000|2024-07-29 19:20:10|186315.1|186190.1|186322.1|186197.1|186324.8|186199.8|186315.1|186190.1|23
1722280820000|2024-07-29 19:20:20|186323|186198|186310.3|186185.3|186323|186198|186299.6|186174.6|19
1722280830000|2024-07-29 19:20:30|186310.2|186185.2|186315.4|186190.4|186321.8|186196.8|186308.8|186183.8|14
1722280840000|2024-07-29 19:20:40|186314.9|186189.9|186310.4|186185.4|186314.9|186189.9|186310.4|186185.4|11
1722280850000|2024-07-29 19:20:50|186311.7|186186.7|186315.6|186190.6|186317.2|186192.2|186311.7|186186.7|26
1722280860000|2024-07-29 19:21:00|186319.1|186194.1|186327.6|186202.6|186327.8|186202.8|186318.4|186193.4|13
1722280870000|2024-07-29 19:21:10|186327.7|186202.7|186329.8|186204.8|186329.8|186204.8|186327.7|186202.7|10
1722280880000|2024-07-29 19:21:20|186329.5|186204.5|186323.5|186198.5|186329.5|186204.5|186323.5|186198.5|7
1722280890000|2024-07-29 19:21:30|186323.6|186198.6|186320.8|186195.8|186326.8|186201.8|186320.6|186195.6|18
1722280900000|2024-07-29 19:21:40|186320.9|186195.9|186319.9|186194.9|186321.7|186196.7|186319.8|186194.8|14
1722280910000|2024-07-29 19:21:50|186320|186195|186319.8|186194.8|186320|186195|186318.8|186193.8|12
1722280920000|2024-07-29 19:22:00|186319.7|186194.7|186332.6|186207.6|186352.3|186227.3|186317.2|186192.2|13
1722280930000|2024-07-29 19:22:10|186333.3|186208.3|186326.1|186201.1|186333.4|186208.4|186325.9|186200.9|19
1722280940000|2024-07-29 19:22:20|186326.9|186201.9|186332.7|186207.7|186332.7|186207.7|186326.9|186201.9|12
1722280950000|2024-07-29 19:22:30|186332.5|186207.5|186332|186207|186336.4|186211.4|186331.7|186206.7|20
1722280960000|2024-07-29 19:22:40|186332.1|186207.1|186335|186210|186335.4|186210.4|186330.7|186205.7|19
1722280970000|2024-07-29 19:22:50|186334|186209|186331.6|186206.6|186334|186209|186330.5|186205.5|18
1722280980000|2024-07-29 19:23:00|186332|186207|186334.6|186209.6|186335.8|186210.8|186332|186207|10
1722280990000|2024-07-29 19:23:10|186334.5|186209.5|186330.2|186205.2|186334.5|186209.5|186330|186205|9
1722281000000|2024-07-29 19:23:20|186331.2|186206.2|186297|186172|186333.9|186208.9|186296.8|186171.8|25
1722281010000|2024-07-29 19:23:30|186296.9|186171.9|186294.2|186169.2|186297|186172|186293.5|186168.5|16
1722281020000|2024-07-29 19:23:40|186294.8|186169.8|186296.4|186171.4|186296.4|186171.4|186293.9|186168.9|13
1722281030000|2024-07-29 19:23:50|186298.3|186173.3|186301.4|186176.4|186302.4|186177.4|186298.3|186173.3|10
1722281040000|2024-07-29 19:24:00|186300.8|186175.8|186314.5|186189.5|186314.5|186189.5|186300.8|186175.8|22
1722281050000|2024-07-29 19:24:10|186314.6|186189.6|186320.6|186195.6|186322.9|186197.9|186314.5|186189.5|15
1722281060000|2024-07-29 19:24:20|186320.5|186195.5|186320|186195|186322.6|186197.6|186316.9|186191.9|21
1722281070000|2024-07-29 19:24:30|186320.7|186195.7|186322.2|186197.2|186322.2|186197.2|186319.9|186194.9|14
1722281080000|2024-07-29 19:24:40|186321.6|186196.6|186328.8|186203.8|186328.8|186203.8|186321.6|186196.6|16
1722281100000|2024-07-29 19:25:00|186328.7|186203.7|186327.2|186202.2|186330.3|186205.3|186326.8|186201.8|10
1722281110000|2024-07-29 19:25:10|186327.3|186202.3|186319.2|186194.2|186329.1|186204.1|186316.2|186191.2|18
1722281120000|2024-07-29 19:25:20|186319.3|186194.3|186327.1|186202.1|186327.3|186202.3|186318.9|186193.9|18
1722281130000|2024-07-29 19:25:30|186327.9|186202.9|186325.3|186200.3|186327.9|186202.9|186319.8|186194.8|16
1722281140000|2024-07-29 19:25:40|186324.9|186199.9|186327.6|186202.6|186327.6|186202.6|186324.8|186199.8|14
1722281150000|2024-07-29 19:25:50|186327.9|186202.9|186319.6|186194.6|186329.4|186204.4|186308.5|186183.5|17
1722281160000|2024-07-29 19:26:00|186320.2|186195.2|186318.1|186193.1|186322.3|186197.3|186317.5|186192.5|21
1722281170000|2024-07-29 19:26:10|186318.5|186193.5|186326.4|186201.4|186326.5|186201.5|186317.4|186192.4|24
1722281180000|2024-07-29 19:26:20|186325.5|186200.5|186325.2|186200.2|186326.4|186201.4|186322|186197|26
1722281190000|2024-07-29 19:26:30|186325.1|186200.1|186325.8|186200.8|186325.8|186200.8|186324|186199|9
1722281200000|2024-07-29 19:26:40|186325.9|186200.9|186327.6|186202.6|186327.7|186202.7|186325.5|186200.5|7
1722281210000|2024-07-29 19:26:50|186327.8|186202.8|186328.4|186203.4|186328.4|186203.4|186327.8|186202.8|4
1722281220000|2024-07-29 19:27:00|186328.3|186203.3|186327.2|186202.2|186328.3|186203.3|186327|186202|6
1722281230000|2024-07-29 19:27:10|186327.9|186202.9|186327.6|186202.6|186327.9|186202.9|186325.8|186200.8|8
1722281240000|2024-07-29 19:27:20|186327|186202|186327.5|186202.5|186328.2|186203.2|186327|186202|7
1722281250000|2024-07-29 19:27:30|186327.7|186202.7|186328.5|186203.5|186328.7|186203.7|186327.2|186202.2|9
1722281260000|2024-07-29 19:27:40|186329.9|186204.9|186333.4|186208.4|186337.5|186212.5|186329.9|186204.9|18
1722281270000|2024-07-29 19:27:50|186332.4|186207.4|186333.1|186208.1|186333.5|186208.5|186332.4|186207.4|6
1722281280000|2024-07-29 19:28:00|186333.8|186208.8|186329.9|186204.9|186333.8|186208.8|186329.9|186204.9|18
1722281290000|2024-07-29 19:28:10|186331.2|186206.2|186324.1|186199.1|186331.2|186206.2|186324.1|186199.1|11
1722281300000|2024-07-29 19:28:20|186323.3|186198.3|186329.3|186204.3|186329.3|186204.3|186322.7|186197.7|13
1722281310000|2024-07-29 19:28:30|186328.6|186203.6|186329.2|186204.2|186329.2|186204.2|186327|186202|16
1722281320000|2024-07-29 19:28:40|186328.6|186203.6|186318.2|186193.2|186331.4|186206.4|186317.9|186192.9|13
1722281330000|2024-07-29 19:28:50|186318.5|186193.5|186317.7|186192.7|186322.9|186197.9|186302.3|186177.3|27
1722281340000|2024-07-29 19:29:00|186311.3|186186.3|186332|186207|186332.3|186207.3|186311.3|186186.3|26
1722281350000|2024-07-29 19:29:10|186332.1|186207.1|186332.7|186207.7|186333.3|186208.3|186332.1|186207.1|9
1722281360000|2024-07-29 19:29:20|186333.3|186208.3|186337.1|186212.1|186338.5|186213.5|186333.3|186208.3|17
1722281370000|2024-07-29 19:29:30|186335.9|186210.9|186338.3|186213.3|186338.4|186213.4|186335.5|186210.5|8
1722281380000|2024-07-29 19:29:40|186338.2|186213.2|186338.8|186213.8|186340.4|186215.4|186338.2|186213.2|11
1722281390000|2024-07-29 19:29:50|186338.1|186213.1|186346.5|186221.5|186352.3|186227.3|186338.1|186213.1|15
1722281400000|2024-07-29 19:30:00|186348.7|186223.7|186337.4|186212.4|186348.7|186223.7|186336.2|186211.2|14
1722281410000|2024-07-29 19:30:10|186337.3|186212.3|186337.2|186212.2|186339.6|186214.6|186334.9|186209.9|14
1722281420000|2024-07-29 19:30:20|186337.3|186212.3|186337.4|186212.4|186339.6|186214.6|186332.7|186207.7|16
1722281430000|2024-07-29 19:30:30|186337|186212|186355.4|186230.4|186359.5|186234.5|186337|186212|21
1722281440000|2024-07-29 19:30:40|186357.6|186232.6|186358.1|186233.1|186358.4|186233.4|186355.5|186230.5|8
1722281450000|2024-07-29 19:30:50|186358.5|186233.5|186356.4|186231.4|186358.5|186233.5|186355.3|186230.3|9
1722281460000|2024-07-29 19:31:00|186356.5|186231.5|186368.1|186243.1|186369.9|186244.9|186356.5|186231.5|25
1722281470000|2024-07-29 19:31:10|186367.3|186242.3|186365|186240|186367.5|186242.5|186364.7|186239.7|20
1722281480000|2024-07-29 19:31:20|186363.6|186238.6|186366.8|186241.8|186366.8|186241.8|186361.4|186236.4|24
1722281490000|2024-07-29 19:31:30|186366.9|186241.9|186366.8|186241.8|186367|186242|186364.1|186239.1|13
1722281500000|2024-07-29 19:31:40|186365.4|186240.4|186364.4|186239.4|186368.4|186243.4|186364.2|186239.2|19
1722281510000|2024-07-29 19:31:50|186364.2|186239.2|186363.6|186238.6|186364.9|186239.9|186362.6|186237.6|11
1722281520000|2024-07-29 19:32:00|186363.7|186238.7|186346.3|186221.3|186363.7|186238.7|186341.5|186216.5|10
1722281530000|2024-07-29 19:32:10|186346.2|186221.2|186343.4|186218.4|186346.2|186221.2|186343.4|186218.4|7
1722281540000|2024-07-29 19:32:20|186344.1|186219.1|186347|186222|186348.3|186223.3|186336.4|186211.4|15
1722281550000|2024-07-29 19:32:30|186347.5|186222.5|186354.6|186229.6|186355.9|186230.9|186347.5|186222.5|9
1722281560000|2024-07-29 19:32:40|186358|186233|186358.3|186233.3|186360.7|186235.7|186358|186233|14
1722281570000|2024-07-29 19:32:50|186358.4|186233.4|186364|186239|186364|186239|186358.4|186233.4|18
1722281580000|2024-07-29 19:33:00|186364.3|186239.3|186364|186239|186365.5|186240.5|186362.1|186237.1|28
1722281590000|2024-07-29 19:33:10|186363.8|186238.8|186363.3|186238.3|186364.8|186239.8|186361.6|186236.6|17
1722281600000|2024-07-29 19:33:20|186364.1|186239.1|186366.8|186241.8|186366.8|186241.8|186363.8|186238.8|20
1722281610000|2024-07-29 19:33:30|186366.7|186241.7|186363.3|186238.3|186366.8|186241.8|186362.8|186237.8|23
1722281620000|2024-07-29 19:33:40|186363.2|186238.2|186336.1|186211.1|186365.3|186240.3|186330.8|186205.8|25
1722281630000|2024-07-29 19:33:50|186335.5|186210.5|186317.9|186192.9|186335.5|186210.5|186317.8|186192.8|19
1722281640000|2024-07-29 19:34:00|186318.4|186193.4|186313.7|186188.7|186318.4|186193.4|186313.7|186188.7|21
1722281650000|2024-07-29 19:34:10|186312.8|186187.8|186317.9|186192.9|186318.6|186193.6|186312.8|186187.8|12
1722281660000|2024-07-29 19:34:20|186317.2|186192.2|186319.4|186194.4|186319.9|186194.9|186316.1|186191.1|22
1722281670000|2024-07-29 19:34:30|186319.9|186194.9|186321.7|186196.7|186321.9|186196.9|186317.8|186192.8|30
1722281680000|2024-07-29 19:34:40|186320.6|186195.6|186311.7|186186.7|186320.7|186195.7|186311.6|186186.6|19
1722281690000|2024-07-29 19:34:50|186312.2|186187.2|186312.6|186187.6|186314.9|186189.9|186309.8|186184.8|28
1722281700000|2024-07-29 19:35:00|186313.7|186188.7|186308.8|186183.8|186313.7|186188.7|186308.8|186183.8|16
1722281710000|2024-07-29 19:35:10|186308.9|186183.9|186311.4|186186.4|186312.2|186187.2|186306.6|186181.6|15
1722281720000|2024-07-29 19:35:20|186312.5|186187.5|186313.9|186188.9|186313.9|186188.9|186311.7|186186.7|11
1722281730000|2024-07-29 19:35:30|186313.2|186188.2|186289.7|186164.7|186314.2|186189.2|186289.7|186164.7|17
1722281740000|2024-07-29 19:35:40|186291.2|186166.2|186294.6|186169.6|186294.6|186169.6|186289.7|186164.7|7
1722281750000|2024-07-29 19:35:50|186294.9|186169.9|186296.5|186171.5|186296.7|186171.7|186293.9|186168.9|16
1722281760000|2024-07-29 19:36:00|186297.1|186172.1|186295.7|186170.7|186297.1|186172.1|186295.3|186170.3|14
1722281770000|2024-07-29 19:36:10|186295.6|186170.6|186296.4|186171.4|186297.4|186172.4|186294.7|186169.7|14
1722281780000|2024-07-29 19:36:20|186296.9|186171.9|186292.5|186167.5|186296.9|186171.9|186292.5|186167.5|8
1722281790000|2024-07-29 19:36:30|186293.9|186168.9|186291.6|186166.6|186293.9|186168.9|186291.6|186166.6|3
1722281800000|2024-07-29 19:36:40|186291.4|186166.4|186291.6|186166.6|186291.6|186166.6|186291.3|186166.3|5
1722281810000|2024-07-29 19:36:50|186292.3|186167.3|186292.9|186167.9|186294.6|186169.6|186291.7|186166.7|11
1722281820000|2024-07-29 19:37:00|186293.7|186168.7|186292.1|186167.1|186296.5|186171.5|186292.1|186167.1|21
1722281830000|2024-07-29 19:37:10|186293.3|186168.3|186296.5|186171.5|186298.4|186173.4|186292.9|186167.9|14
1722281840000|2024-07-29 19:37:20|186296|186171|186293.8|186168.8|186296.7|186171.7|186293.8|186168.8|10
1722281850000|2024-07-29 19:37:30|186294|186169|186296.9|186171.9|186297.2|186172.2|186294|186169|15
1722281860000|2024-07-29 19:37:40|186296.6|186171.6|186292.3|186167.3|186297.3|186172.3|186292.3|186167.3|18
1722281870000|2024-07-29 19:37:50|186292.6|186167.6|186292.7|186167.7|186294.1|186169.1|186292.1|186167.1|7
1722281880000|2024-07-29 19:38:00|186292|186167|186293.2|186168.2|186294|186169|186289.9|186164.9|19
1722281890000|2024-07-29 19:38:10|186292.2|186167.2|186264.1|186139.1|186292.2|186167.2|186261.3|186136.3|18
1722281900000|2024-07-29 19:38:20|186262.9|186137.9|186264.5|186139.5|186264.5|186139.5|186262.9|186137.9|9
1722281910000|2024-07-29 19:38:30|186263.8|186138.8|186263.7|186138.7|186266|186141|186262|186137|32
1722281920000|2024-07-29 19:38:40|186263.9|186138.9|186289|186164|186291.4|186166.4|186263.6|186138.6|18
1722281930000|2024-07-29 19:38:50|186289.1|186164.1|186286.5|186161.5|186289.1|186164.1|186286.5|186161.5|6
1722281940000|2024-07-29 19:39:00|186288.5|186163.5|186291.7|186166.7|186291.7|186166.7|186288.5|186163.5|9
1722281950000|2024-07-29 19:39:10|186291.6|186166.6|186288.5|186163.5|186291.6|186166.6|186288.5|186163.5|9
1722281960000|2024-07-29 19:39:20|186288|186163|186287.9|186162.9|186288|186163|186287.7|186162.7|6
1722281970000|2024-07-29 19:39:30|186287.8|186162.8|186285.8|186160.8|186287.8|186162.8|186285.6|186160.6|12
1722281980000|2024-07-29 19:39:40|186286.7|186161.7|186288|186163|186288.7|186163.7|186285.5|186160.5|9
1722281990000|2024-07-29 19:39:50|186288.1|186163.1|186288.2|186163.2|186288.2|186163.2|186288.1|186163.1|2
1722282000000|2024-07-29 19:40:00|186286.8|186161.8|186291.2|186166.2|186291.2|186166.2|186286.8|186161.8|15
1722282010000|2024-07-29 19:40:10|186292.1|186167.1|186292.5|186167.5|186294.3|186169.3|186292.1|186167.1|17
1722282020000|2024-07-29 19:40:20|186292.7|186167.7|186295.7|186170.7|186296.1|186171.1|186289|186164|12
1722282030000|2024-07-29 19:40:30|186295.3|186170.3|186293.7|186168.7|186296|186171|186293|186168|10
1722282040000|2024-07-29 19:40:40|186293.1|186168.1|186293.6|186168.6|186294.8|186169.8|186291.4|186166.4|10
1722282050000|2024-07-29 19:40:50|186293.1|186168.1|186291.9|186166.9|186295.3|186170.3|186291|186166|20
1722282060000|2024-07-29 19:41:00|186292.6|186167.6|186292.1|186167.1|186293.6|186168.6|186289.7|186164.7|14
1722282070000|2024-07-29 19:41:10|186292.2|186167.2|186292|186167|186294|186169|186290|186165|11
1722282080000|2024-07-29 19:41:20|186294|186169|186291.2|186166.2|186294.1|186169.1|186289.7|186164.7|14
1722282090000|2024-07-29 19:41:30|186291.1|186166.1|186292|186167|186292.2|186167.2|186289.7|186164.7|10
1722282100000|2024-07-29 19:41:40|186291.2|186166.2|186290.1|186165.1|186293.7|186168.7|186290.1|186165.1|15
1722282110000|2024-07-29 19:41:50|186290.2|186165.2|186290.6|186165.6|186290.6|186165.6|186289.7|186164.7|8
1722282120000|2024-07-29 19:42:00|186290.7|186165.7|186277.8|186152.8|186290.7|186165.7|186277.8|186152.8|14
1722282130000|2024-07-29 19:42:10|186277|186152|186278.1|186153.1|186278.9|186153.9|186277|186152|10
1722282140000|2024-07-29 19:42:20|186278.3|186153.3|186278.2|186153.2|186280.5|186155.5|186277.7|186152.7|12
1722282150000|2024-07-29 19:42:30|186278.3|186153.3|186286.2|186161.2|186288.3|186163.3|186277.5|186152.5|14
1722282160000|2024-07-29 19:42:40|186287|186162|186287.7|186162.7|186287.7|186162.7|186283.2|186158.2|15
1722282170000|2024-07-29 19:42:50|186287.8|186162.8|186288.9|186163.9|186288.9|186163.9|186287.8|186162.8|3
1722282180000|2024-07-29 19:43:00|186289|186164|186287.4|186162.4|186289.3|186164.3|186284.7|186159.7|16
1722282190000|2024-07-29 19:43:10|186287.8|186162.8|186289|186164|186289|186164|186287.8|186162.8|4
1722282200000|2024-07-29 19:43:20|186289.1|186164.1|186289.6|186164.6|186292.4|186167.4|186289.1|186164.1|3
1722282210000|2024-07-29 19:43:30|186290.3|186165.3|186289.4|186164.4|186290.3|186165.3|186288.6|186163.6|8
1722282220000|2024-07-29 19:43:40|186289.1|186164.1|186285.1|186160.1|186289.1|186164.1|186282.6|186157.6|21
1722282230000|2024-07-29 19:43:50|186287.3|186162.3|186288|186163|186290.6|186165.6|186286.5|186161.5|11
1722282240000|2024-07-29 19:44:00|186288.1|186163.1|186292.1|186167.1|186292.1|186167.1|186288.1|186163.1|9
1722282250000|2024-07-29 19:44:10|186291.7|186166.7|186292.8|186167.8|186292.8|186167.8|186290.8|186165.8|14
1722282260000|2024-07-29 19:44:20|186289.9|186164.9|186279.5|186154.5|186289.9|186164.9|186278.5|186153.5|10
1722282270000|2024-07-29 19:44:30|186280|186155|186281.1|186156.1|186281.1|186156.1|186278.3|186153.3|12
1722282280000|2024-07-29 19:44:40|186280.4|186155.4|186292.9|186167.9|186292.9|186167.9|186280.4|186155.4|15
1722282290000|2024-07-29 19:44:50|186292.2|186167.2|186291.9|186166.9|186292.2|186167.2|186289.9|186164.9|10
1722282300000|2024-07-29 19:45:00|186290.9|186165.9|186291.1|186166.1|186292.5|186167.5|186290.9|186165.9|12
1722282310000|2024-07-29 19:45:10|186291|186166|186293.4|186168.4|186294.2|186169.2|186291|186166|15
1722282320000|2024-07-29 19:45:20|186293.9|186168.9|186292.7|186167.7|186293.9|186168.9|186292.1|186167.1|13
1722282330000|2024-07-29 19:45:30|186291.6|186166.6|186294|186169|186294|186169|186290.6|186165.6|15
1722282340000|2024-07-29 19:45:40|186294.2|186169.2|186288.8|186163.8|186294.2|186169.2|186288.8|186163.8|16
1722282350000|2024-07-29 19:45:50|186287.8|186162.8|186268|186143|186287.9|186162.9|186264.5|186139.5|19
1722282360000|2024-07-29 19:46:00|186267.9|186142.9|186265.4|186140.4|186267.9|186142.9|186264.3|186139.3|10
1722282370000|2024-07-29 19:46:10|186266|186141|186267.9|186142.9|186268.6|186143.6|186266|186141|13
1722282380000|2024-07-29 19:46:20|186268.2|186143.2|186270.1|186145.1|186270.3|186145.3|186265.8|186140.8|11
1722282390000|2024-07-29 19:46:30|186269.4|186144.4|186266.8|186141.8|186270.7|186145.7|186266.8|186141.8|12
1722282400000|2024-07-29 19:46:40|186267|186142|186263.5|186138.5|186267|186142|186262.5|186137.5|11
1722282410000|2024-07-29 19:46:50|186263.3|186138.3|186262.6|186137.6|186263.3|186138.3|186262.5|186137.5|4
1722282420000|2024-07-29 19:47:00|186263.2|186138.2|186262.5|186137.5|186263.2|186138.2|186259.3|186134.3|11
1722282430000|2024-07-29 19:47:10|186262.4|186137.4|186263|186138|186263.9|186138.9|186262.4|186137.4|13
1722282440000|2024-07-29 19:47:20|186263.2|186138.2|186262.9|186137.9|186263.8|186138.8|186262.4|186137.4|10
1722282450000|2024-07-29 19:47:30|186262.8|186137.8|186263.6|186138.6|186264.6|186139.6|186262.2|186137.2|18
1722282460000|2024-07-29 19:47:40|186264.3|186139.3|186262.9|186137.9|186264.4|186139.4|186261.6|186136.6|18
1722282470000|2024-07-29 19:47:50|186263.6|186138.6|186262.7|186137.7|186264.3|186139.3|186262.4|186137.4|24
1722282480000|2024-07-29 19:48:00|186264.1|186139.1|186265.6|186140.6|186266|186141|186264.1|186139.1|16
1722282490000|2024-07-29 19:48:10|186265.5|186140.5|186265|186140|186266.1|186141.1|186264.9|186139.9|21
1722282500000|2024-07-29 19:48:20|186264.4|186139.4|186294.4|186169.4|186295.9|186170.9|186264.4|186139.4|17
1722282510000|2024-07-29 19:48:30|186293.1|186168.1|186284.8|186159.8|186293.1|186168.1|186283.4|186158.4|16
1722282520000|2024-07-29 19:48:40|186283.6|186158.6|186270.7|186145.7|186284|186159|186269.4|186144.4|12
1722282530000|2024-07-29 19:48:50|186268.8|186143.8|186268|186143|186269.2|186144.2|186268|186143|5
1722282540000|2024-07-29 19:49:00|186267.1|186142.1|186269.1|186144.1|186269.1|186144.1|186267.1|186142.1|8
1722282550000|2024-07-29 19:49:10|186269|186144|186271.6|186146.6|186271.6|186146.6|186269|186144|7
1722282560000|2024-07-29 19:49:20|186271.5|186146.5|186293.6|186168.6|186293.6|186168.6|186271.2|186146.2|17
1722282570000|2024-07-29 19:49:30|186293.4|186168.4|186295|186170|186296|186171|186291.5|186166.5|22
1722282580000|2024-07-29 19:49:40|186293.8|186168.8|186297.3|186172.3|186297.8|186172.8|186292.8|186167.8|28
1722282590000|2024-07-29 19:49:50|186296.7|186171.7|186295.3|186170.3|186298.7|186173.7|186294.8|186169.8|21
1722282600000|2024-07-29 19:50:00|186297.3|186172.3|186290.1|186165.1|186297.3|186172.3|186289.8|186164.8|23
1722282610000|2024-07-29 19:50:10|186290.2|186165.2|186273.9|186148.9|186297.4|186172.4|186271.1|186146.1|20
1722282620000|2024-07-29 19:50:20|186274.1|186149.1|186271.5|186146.5|186274.1|186149.1|186267.7|186142.7|10
1722282630000|2024-07-29 19:50:30|186270.5|186145.5|186271.1|186146.1|186271.3|186146.3|186270.5|186145.5|3
1722282640000|2024-07-29 19:50:40|186271.5|186146.5|186271.5|186146.5|186271.7|186146.7|186271.4|186146.4|5
1722282650000|2024-07-29 19:50:50|186272|186147|186273.5|186148.5|186273.5|186148.5|186271.4|186146.4|5
1722282660000|2024-07-29 19:51:00|186270.8|186145.8|186271.8|186146.8|186273.8|186148.8|186270.6|186145.6|10
1722282670000|2024-07-29 19:51:10|186271.9|186146.9|186270.7|186145.7|186271.9|186146.9|186262.8|186137.8|11
1722282680000|2024-07-29 19:51:20|186271.1|186146.1|186267.4|186142.4|186271.1|186146.1|186267.4|186142.4|7
1722282690000|2024-07-29 19:51:30|186267.5|186142.5|186268|186143|186268.1|186143.1|186267.5|186142.5|4
1722282700000|2024-07-29 19:51:40|186267.9|186142.9|186264.1|186139.1|186268.9|186143.9|186262.7|186137.7|10
1722282710000|2024-07-29 19:51:50|186264.2|186139.2|186264.7|186139.7|186264.7|186139.7|186264|186139|4
1722282720000|2024-07-29 19:52:00|186264.1|186139.1|186288.1|186163.1|186293.1|186168.1|186262.7|186137.7|29
1722282730000|2024-07-29 19:52:10|186289.2|186164.2|186288.2|186163.2|186290.9|186165.9|186287.3|186162.3|28
1722282740000|2024-07-29 19:52:20|186289.7|186164.7|186264.2|186139.2|186289.7|186164.7|186263.3|186138.3|25
1722282750000|2024-07-29 19:52:30|186265.1|186140.1|186264.9|186139.9|186266.7|186141.7|186264.9|186139.9|10
1722282760000|2024-07-29 19:52:40|186265.4|186140.4|186265.8|186140.8|186265.8|186140.8|186265.3|186140.3|3
1722282770000|2024-07-29 19:52:50|186265.9|186140.9|186265.6|186140.6|186265.9|186140.9|186265.6|186140.6|4
1722282780000|2024-07-29 19:53:00|186266.1|186141.1|186267.1|186142.1|186267.5|186142.5|186265.9|186140.9|7
1722282790000|2024-07-29 19:53:10|186268.8|186143.8|186264.5|186139.5|186273.1|186148.1|186264.5|186139.5|16
1722282800000|2024-07-29 19:53:20|186264.4|186139.4|186261.5|186136.5|186264.4|186139.4|186261.4|186136.4|8
1722282810000|2024-07-29 19:53:30|186261.6|186136.6|186261.8|186136.8|186263.4|186138.4|186261.6|186136.6|11
1722282820000|2024-07-29 19:53:40|186262.5|186137.5|186262.5|186137.5|186264.1|186139.1|186261.5|186136.5|17
1722282830000|2024-07-29 19:53:50|186262|186137|186262.7|186137.7|186264.5|186139.5|186262|186137|17
1722282840000|2024-07-29 19:54:00|186264.4|186139.4|186264.4|186139.4|186267|186142|186263.4|186138.4|27
1722282850000|2024-07-29 19:54:10|186263.6|186138.6|186261.4|186136.4|186270.3|186145.3|186260.6|186135.6|22
1722282860000|2024-07-29 19:54:20|186261|186136|186262.7|186137.7|186263.1|186138.1|186260.5|186135.5|20
1722282870000|2024-07-29 19:54:30|186263.6|186138.6|186264|186139|186264.6|186139.6|186262.9|186137.9|14
1722282880000|2024-07-29 19:54:40|186263.7|186138.7|186268.3|186143.3|186268.3|186143.3|186263.7|186138.7|9
1722282890000|2024-07-29 19:54:50|186268.5|186143.5|186266.9|186141.9|186268.6|186143.6|186265.1|186140.1|19
1722282900000|2024-07-29 19:55:00|186265.5|186140.5|186262|186137|186267.7|186142.7|186262|186137|17
1722282910000|2024-07-29 19:55:10|186261.9|186136.9|186265|186140|186266.1|186141.1|186261.1|186136.1|24
1722282920000|2024-07-29 19:55:20|186265.4|186140.4|186262.3|186137.3|186281.4|186156.4|186262.2|186137.2|23
1722282930000|2024-07-29 19:55:30|186262.1|186137.1|186255.7|186130.7|186263.4|186138.4|186254.7|186129.7|23
1722282940000|2024-07-29 19:55:40|186256.3|186131.3|186257.3|186132.3|186258.7|186133.7|186253.9|186128.9|23
1722282950000|2024-07-29 19:55:50|186257.8|186132.8|186256.3|186131.3|186259.9|186134.9|186256.3|186131.3|19
1722282960000|2024-07-29 19:56:00|186255.7|186130.7|186259.6|186134.6|186260.9|186135.9|186255.7|186130.7|11
1722282970000|2024-07-29 19:56:10|186257.2|186132.2|186259|186134|186261.1|186136.1|186256.5|186131.5|12
1722282980000|2024-07-29 19:56:20|186260.1|186135.1|186263.5|186138.5|186264.9|186139.9|186260.1|186135.1|15
1722282990000|2024-07-29 19:56:30|186263|186138|186220.5|186095.5|186263.4|186138.4|186220.5|186095.5|25
1722283000000|2024-07-29 19:56:40|186215.3|186090.3|186180.2|186130.2|186219.3|186130.3|186174.6|186090.3|19
1722283010000|2024-07-29 19:56:50|186181.3|186131.3|186220.9|186095.9|186221.5|186133.8|186178.5|186095.8|15
1722283020000|2024-07-29 19:57:00|186223.1|186098.1|186223.2|186098.2|186223.5|186098.5|186221.2|186096.2|14
1722283030000|2024-07-29 19:57:10|186223.4|186098.4|186232.8|186107.8|186232.8|186107.8|186222.9|186097.9|17
1722283040000|2024-07-29 19:57:20|186232|186107|186240|186115|186242.7|186117.7|186231.9|186106.9|13
1722283050000|2024-07-29 19:57:30|186240.1|186115.1|186241.3|186116.3|186243.2|186118.2|186240.1|186115.1|12
1722283060000|2024-07-29 19:57:40|186241.2|186116.2|186225.6|186100.6|186241.2|186116.2|186225.5|186100.5|22
1722283070000|2024-07-29 19:57:50|186226.8|186101.8|186225.4|186100.4|186228.4|186103.4|186225.4|186100.4|13
1722283080000|2024-07-29 19:58:00|186225.3|186100.3|186227|186102|186228.5|186103.5|186225.3|186100.3|17
1722283090000|2024-07-29 19:58:10|186226.9|186101.9|186226.8|186101.8|186228.5|186103.5|186225.6|186100.6|19
1722283100000|2024-07-29 19:58:20|186225.7|186100.7|186264.5|186139.5|186265.1|186140.1|186225.7|186100.7|24
1722283110000|2024-07-29 19:58:30|186263.9|186138.9|186265.5|186140.5|186266.9|186141.9|186263.5|186138.5|19
1722283120000|2024-07-29 19:58:40|186264.9|186139.9|186228.8|186178.8|186265|186179.2|186228.8|186138.2|13
1722283130000|2024-07-29 19:58:50|186229|186179|186229.9|186179.9|186230.1|186180.1|186227.1|186177.1|23
1722283140000|2024-07-29 19:59:00|186229.7|186179.7|186230.5|186180.5|186231.6|186181.6|186228.4|186178.4|25
1722283150000|2024-07-29 19:59:10|186229.3|186179.3|186230.7|186180.7|186232.1|186182.1|186229.3|186179.3|13
1722283160000|2024-07-29 19:59:20|186231.2|186181.2|186309.9|186184.9|186310.3|186185.3|186231.2|186172.8|16
1722283170000|2024-07-29 19:59:30|186308.8|186183.8|186284.4|186159.4|186310.4|186185.4|186284|186159|22
1722283180000|2024-07-29 19:59:40|186284.6|186159.6|186294.5|186169.5|186297.9|186172.9|186283.2|186158.2|21
1722283190000|2024-07-29 19:59:50|186295.4|186170.4|186292.7|186167.7|186296.2|186171.2|186280.4|186155.4|27
1722283200000|2024-07-29 20:00:00|186286.3|186161.3|186263.7|186138.7|186286.3|186161.3|186263.6|186138.6|16
1722283210000|2024-07-29 20:00:10|186264.8|186139.8|186264.5|186139.5|186265.6|186140.6|186264.5|186139.5|5
1722283220000|2024-07-29 20:00:20|186265.3|186140.3|186266.3|186141.3|186267.7|186142.7|186264.5|186139.5|14
1722283230000|2024-07-29 20:00:30|186265.7|186140.7|186266.4|186141.4|186266.4|186141.4|186265.7|186140.7|8
1722283240000|2024-07-29 20:00:40|186265.8|186140.8|186265.5|186140.5|186265.8|186140.8|186264.7|186139.7|5
1722283250000|2024-07-29 20:00:50|186266|186141|186267.9|186142.9|186267.9|186142.9|186265.5|186140.5|6
1722283260000|2024-07-29 20:01:00|186268.5|186143.5|186265.3|186140.3|186269.4|186144.4|186265.3|186140.3|15
1722283270000|2024-07-29 20:01:10|186264.7|186139.7|186265.7|186140.7|186267.2|186142.2|186264.1|186139.1|24
1722283280000|2024-07-29 20:01:20|186266.2|186141.2|186225.9|186100.9|186266.2|186141.2|186225.9|186100.9|13
1722283290000|2024-07-29 20:01:30|186226.6|186101.6|186234.5|186109.5|186235.7|186110.7|186226.4|186101.4|17
1722283300000|2024-07-29 20:01:40|186251.4|186126.4|186244.9|186119.9|186252.5|186127.5|186243.8|186118.8|8
1722283310000|2024-07-29 20:01:50|186244.7|186119.7|186244.7|186119.7|186244.8|186119.8|186218.2|186093.2|21
1722283320000|2024-07-29 20:02:00|186245.3|186120.3|186248.9|186123.9|186251.3|186126.3|186240.4|186115.4|25
1722283330000|2024-07-29 20:02:10|186249.6|186124.6|186231.7|186106.7|186250.5|186125.5|186228.8|186103.8|9
1722283340000|2024-07-29 20:02:20|186231.6|186106.6|186232.3|186107.3|186234|186109|186231.6|186106.6|4
1722283350000|2024-07-29 20:02:30|186233.3|186108.3|186234|186109|186234|186109|186233.3|186108.3|2
1722283360000|2024-07-29 20:02:40|186233.1|186108.1|186233.1|186108.1|186233.1|186108.1|186233.1|186108.1|1
1722283380000|2024-07-29 20:03:00|186233.6|186108.6|186249.5|186124.5|186251.5|186126.5|186233.6|186108.6|16
1722283390000|2024-07-29 20:03:10|186247.5|186122.5|186259.8|186134.8|186260.3|186135.3|186247.5|186122.5|8
1722283400000|2024-07-29 20:03:20|186259.3|186134.3|186257.7|186132.7|186260.8|186135.8|186257.7|186132.7|3
1722283410000|2024-07-29 20:03:30|186258.1|186133.1|186258.3|186133.3|186262.4|186137.4|186258.1|186133.1|8
1722283420000|2024-07-29 20:03:40|186259.8|186134.8|186264.3|186139.3|186264.3|186139.3|186257.9|186132.9|4
1722283430000|2024-07-29 20:03:50|186265|186140|186295.3|186170.3|186295.8|186170.8|186264.2|186139.2|14
1722283440000|2024-07-29 20:04:00|186294.7|186169.7|186312.6|186187.6|186313.6|186188.6|186294.4|186169.4|10
1722283450000|2024-07-29 20:04:10|186310.8|186185.8|186295|186170|186312.4|186187.4|186295|186170|6
1722283460000|2024-07-29 20:04:20|186294.8|186169.8|186299.6|186174.6|186300.3|186175.3|186293.9|186168.9|17
1722283470000|2024-07-29 20:04:30|186299.4|186174.4|186299.1|186174.1|186300.3|186175.3|186299.1|186174.1|3
1722283490000|2024-07-29 20:04:50|186297.2|186172.2|186296.4|186171.4|186297.2|186172.2|186296.4|186171.4|2
1722283500000|2024-07-29 20:05:00|186296.3|186171.3|186295.3|186170.3|186297|186172|186294.7|186169.7|9
1722283510000|2024-07-29 20:05:10|186294.5|186169.5|186294.3|186169.3|186295.6|186170.6|186293.8|186168.8|7
1722283520000|2024-07-29 20:05:20|186294.8|186169.8|186295|186170|186295|186170|186294.8|186169.8|2
1722283530000|2024-07-29 20:05:30|186295.1|186170.1|186303.3|186178.3|186303.3|186178.3|186294|186169|8
1722283540000|2024-07-29 20:05:40|186299.5|186174.5|186303.8|186178.8|186306.9|186181.9|186298.4|186173.4|9
1722283550000|2024-07-29 20:05:50|186302.8|186177.8|186300.6|186175.6|186303.8|186178.8|186300.1|186175.1|6
1722283560000|2024-07-29 20:06:00|186294|186169|186295.3|186170.3|186295.3|186170.3|186293.8|186168.8|5
1722283570000|2024-07-29 20:06:10|186296|186171|186295.8|186170.8|186296|186171|186295.8|186170.8|2
1722283580000|2024-07-29 20:06:20|186295.5|186170.5|186295.8|186170.8|186295.8|186170.8|186295.5|186170.5|2
1722283590000|2024-07-29 20:06:30|186296.3|186171.3|186296.3|186171.3|186296.3|186171.3|186296.3|186171.3|1
1722283600000|2024-07-29 20:06:40|186296.1|186171.1|186295.7|186170.7|186296.1|186171.1|186294.4|186169.4|3
1722283620000|2024-07-29 20:07:00|186294.8|186169.8|186295.3|186170.3|186295.3|186170.3|186293|186168|4
1722283640000|2024-07-29 20:07:20|186295|186170|186294.4|186169.4|186295|186170|186294.4|186169.4|2
1722283650000|2024-07-29 20:07:30|186293.8|186168.8|186294.4|186169.4|186294.4|186169.4|186293.8|186168.8|2
1722283660000|2024-07-29 20:07:40|186294.6|186169.6|186293.5|186168.5|186294.6|186169.6|186293.5|186168.5|4
1722283690000|2024-07-29 20:08:10|186293.9|186168.9|186293.9|186168.9|186293.9|186168.9|186293.9|186168.9|1
1722283710000|2024-07-29 20:08:30|186295.5|186170.5|186295.4|186170.4|186295.7|186170.7|186295.4|186170.4|4
1722283720000|2024-07-29 20:08:40|186295.5|186170.5|186295.5|186170.5|186295.5|186170.5|186295.5|186170.5|1
1722283740000|2024-07-29 20:09:00|186296.8|186171.8|186297.1|186172.1|186298.6|186173.6|186295|186170|11
1722283750000|2024-07-29 20:09:10|186296.7|186171.7|186296|186171|186297.2|186172.2|186296|186171|5
1722283760000|2024-07-29 20:09:20|186296.8|186171.8|186296.8|186171.8|186296.8|186171.8|186296.8|186171.8|1
1722283770000|2024-07-29 20:09:30|186296|186171|186296|186171|186296|186171|186296|186171|1
1722283780000|2024-07-29 20:09:40|186298.1|186173.1|186297.5|186172.5|186298.1|186173.1|186297.5|186172.5|2
1722283790000|2024-07-29 20:09:50|186300.3|186175.3|186295.9|186170.9|186301.8|186176.8|186295.3|186170.3|12
1722283800000|2024-07-29 20:10:00|186295.4|186170.4|186295.5|186170.5|186297|186172|186294.5|186169.5|11
1722283810000|2024-07-29 20:10:10|186295.3|186170.3|186296.5|186171.5|186297.1|186172.1|186295.3|186170.3|10
1722283820000|2024-07-29 20:10:20|186296.6|186171.6|186296.5|186171.5|186297.3|186172.3|186296.5|186171.5|3
1722283830000|2024-07-29 20:10:30|186296.4|186171.4|186305.3|186180.3|186305.8|186180.8|186296.4|186171.4|8
1722283840000|2024-07-29 20:10:40|186304.7|186179.7|186303.2|186178.2|186304.7|186179.7|186303.2|186178.2|6
1722283850000|2024-07-29 20:10:50|186303.1|186178.1|186306.6|186181.6|186313.6|186188.6|186300.1|186175.1|13
1722283860000|2024-07-29 20:11:00|186306.1|186181.1|186306.1|186181.1|186306.1|186181.1|186306.1|186181.1|1
1722283870000|2024-07-29 20:11:10|186307.1|186182.1|186309.1|186184.1|186309.5|186184.5|186306.5|186181.5|5
1722283880000|2024-07-29 20:11:20|186308.4|186183.4|186311.1|186186.1|186311.1|186186.1|186308.4|186183.4|10
1722283890000|2024-07-29 20:11:30|186311.2|186186.2|186323.6|186198.6|186323.6|186198.6|186309.8|186184.8|8
1722283900000|2024-07-29 20:11:40|186323.8|186198.8|186329|186204|186329|186204|186322.9|186197.9|3
1722283910000|2024-07-29 20:11:50|186327.7|186202.7|186333|186208|186334.9|186209.9|186327.7|186202.7|5
1722283940000|2024-07-29 20:12:20|186332.9|186207.9|186358.1|186233.1|186360.8|186235.8|186332.9|186207.9|8
1722283950000|2024-07-29 20:12:30|186358.8|186233.8|186375.5|186250.5|186377.4|186252.4|186358.1|186233.1|15
1722283960000|2024-07-29 20:12:40|186374|186249|186373.2|186248.2|186374|186249|186373.2|186248.2|2
1722283970000|2024-07-29 20:12:50|186368.8|186243.8|186366|186241|186368.8|186243.8|186364|186239|14
1722283980000|2024-07-29 20:13:00|186367|186242|186370.3|186245.3|186372|186247|186367|186242|14
1722283990000|2024-07-29 20:13:10|186369.8|186244.8|186373.7|186248.7|186373.7|186248.7|186369.8|186244.8|11
1722284000000|2024-07-29 20:13:20|186372.8|186247.8|186384.9|186259.9|186385.7|186260.7|186371.4|186246.4|16
1722284010000|2024-07-29 20:13:30|186399.6|186274.6|186430.7|186305.7|186430.7|186305.7|186399.1|186274.1|12
1722284020000|2024-07-29 20:13:40|186432.1|186307.1|186432.4|186307.4|186432.4|186307.4|186430.4|186305.4|16
1722284030000|2024-07-29 20:13:50|186433.3|186308.3|186437.7|186312.7|186439|186314|186433.3|186308.3|14
1722284040000|2024-07-29 20:14:00|186438.3|186313.3|186439.4|186314.4|186439.4|186314.4|186429.7|186304.7|14
1722284050000|2024-07-29 20:14:10|186439.7|186314.7|186440|186315|186440|186315|186439|186314|4
1722284060000|2024-07-29 20:14:20|186440.6|186315.6|186440.6|186315.6|186440.6|186315.6|186440.6|186315.6|1
1722284070000|2024-07-29 20:14:30|186439.4|186314.4|186467.1|186342.1|186467.6|186342.6|186439.4|186314.4|13
1722284080000|2024-07-29 20:14:40|186464.8|186339.8|186484.2|186359.2|186484.2|186359.2|186447.9|186322.9|15
1722284090000|2024-07-29 20:14:50|186484.7|186359.7|186485.6|186360.6|186485.6|186360.6|186484.7|186359.7|3
1722284100000|2024-07-29 20:15:00|186486.7|186361.7|186481.2|186356.2|186489.2|186364.2|186474.9|186349.9|9
1722284110000|2024-07-29 20:15:10|186481.8|186356.8|186483.2|186358.2|186483.2|186358.2|186481.8|186356.8|2
1722284120000|2024-07-29 20:15:20|186482.5|186357.5|186478.1|186353.1|186482.5|186357.5|186478.1|186353.1|4
1722284130000|2024-07-29 20:15:30|186477.5|186352.5|186477.3|186352.3|186477.5|186352.5|186474.7|186349.7|4
1722284140000|2024-07-29 20:15:40|186476|186351|186476|186351|186476|186351|186476|186351|1
1722284160000|2024-07-29 20:16:00|186476.1|186351.1|186476.7|186351.7|186478.6|186353.6|186476.1|186351.1|5
1722284170000|2024-07-29 20:16:10|186475.4|186350.4|186475.4|186350.4|186475.4|186350.4|186475.4|186350.4|1
1722284180000|2024-07-29 20:16:20|186475.2|186350.2|186475.2|186350.2|186475.2|186350.2|186475.2|186350.2|1
1722284190000|2024-07-29 20:16:30|186473.8|186348.8|186474.3|186349.3|186474.3|186349.3|186471.2|186346.2|5
1722284200000|2024-07-29 20:16:40|186472.2|186347.2|186472.7|186347.7|186472.7|186347.7|186472.2|186347.2|2
1722284220000|2024-07-29 20:17:00|186472.9|186347.9|186472.9|186347.9|186472.9|186347.9|186472.9|186347.9|1
1722284240000|2024-07-29 20:17:20|186473.4|186348.4|186473.4|186348.4|186473.4|186348.4|186473.4|186348.4|1
1722284250000|2024-07-29 20:17:30|186477.9|186352.9|186479.6|186354.6|186479.6|186354.6|186477.9|186352.9|2
1722284260000|2024-07-29 20:17:40|186475.9|186350.9|186478|186353|186479|186354|186475.2|186350.2|5
1722284270000|2024-07-29 20:17:50|186477.5|186352.5|186471.4|186346.4|186477.5|186352.5|186471.4|186346.4|3
1722284280000|2024-07-29 20:18:00|186470.6|186345.6|186471.4|186346.4|186471.4|186346.4|186470.6|186345.6|3
1722284290000|2024-07-29 20:18:10|186470.6|186345.6|186472.2|186347.2|186472.2|186347.2|186470.6|186345.6|2
1722284310000|2024-07-29 20:18:30|186474.8|186349.8|186473.8|186348.8|186474.8|186349.8|186473.8|186348.8|2
1722284320000|2024-07-29 20:18:40|186471.9|186346.9|186472.4|186347.4|186472.4|186347.4|186471.9|186346.9|2
1722284340000|2024-07-29 20:19:00|186471.6|186346.6|186475.4|186350.4|186476.5|186351.5|186471.6|186346.6|7
1722284350000|2024-07-29 20:19:10|186481|186356|186479.8|186354.8|186481|186356|186479.8|186354.8|2
1722284360000|2024-07-29 20:19:20|186481|186356|186473.5|186348.5|186481|186356|186473.5|186348.5|4
1722284380000|2024-07-29 20:19:40|186474.3|186349.3|186473.5|186348.5|186474.3|186349.3|186473.5|186348.5|2
1722284390000|2024-07-29 20:19:50|186474.3|186349.3|186474.5|186349.5|186474.5|186349.5|186474.3|186349.3|2
1722284400000|2024-07-29 20:20:00|186473|186348|186475.5|186350.5|186476.4|186351.4|186467|186342|7
1722284410000|2024-07-29 20:20:10|186476.4|186351.4|186476.9|186351.9|186476.9|186351.9|186476.4|186351.4|2
1722284420000|2024-07-29 20:20:20|186476.3|186351.3|186476.8|186351.8|186476.8|186351.8|186476.3|186351.3|2
1722284450000|2024-07-29 20:20:50|186478.1|186353.1|186477.8|186352.8|186478.1|186353.1|186477.8|186352.8|2
1722284460000|2024-07-29 20:21:00|186477.5|186352.5|186477.5|186352.5|186477.5|186389.5|186439.5|186352|4
1722284470000|2024-07-29 20:21:10|186477|186352|186477|186352|186477|186352|186477|186352|1
1722284490000|2024-07-29 20:21:30|186477.1|186352.1|186474.9|186349.9|186477.1|186352.1|186474.9|186349.9|2
1722284500000|2024-07-29 20:21:40|186474.4|186349.4|186476.9|186351.9|186476.9|186351.9|186474.4|186349.4|5
1722284510000|2024-07-29 20:21:50|186477.4|186352.4|186477.4|186352.4|186477.4|186352.4|186477.4|186352.4|1
1722284520000|2024-07-29 20:22:00|186475.7|186350.7|186479.7|186354.7|186480.2|186355.2|186462.8|186337.8|20
1722284530000|2024-07-29 20:22:10|186479.2|186354.2|186468.4|186343.4|186479.2|186354.2|186459.9|186334.9|5
1722284540000|2024-07-29 20:22:20|186469.9|186344.9|186448.7|186323.7|186469.9|186344.9|186448.3|186323.3|10
1722284560000|2024-07-29 20:22:40|186452.6|186327.6|186452.6|186327.6|186452.6|186327.6|186452.6|186327.6|1
1722284570000|2024-07-29 20:22:50|186452.1|186327.1|186452.1|186327.1|186452.1|186327.1|186452.1|186327.1|1
1722284580000|2024-07-29 20:23:00|186452.4|186327.4|186474.8|186349.8|186474.8|186349.8|186452.4|186327.4|9
1722284590000|2024-07-29 20:23:10|186475.4|186350.4|186471.9|186346.9|186475.4|186350.4|186471.5|186346.5|4
1722284600000|2024-07-29 20:23:20|186470.7|186345.7|186473.8|186348.8|186475.3|186350.3|186470.7|186345.7|6
1722284610000|2024-07-29 20:23:30|186472.7|186347.7|186474.5|186349.5|186475.7|186350.7|186472.7|186347.7|9
1722284620000|2024-07-29 20:23:40|186474|186349|186495.4|186370.4|186495.4|186370.4|186473.5|186348.5|9
1722284630000|2024-07-29 20:23:50|186494.9|186369.9|186494.3|186369.3|186494.9|186369.9|186494.3|186369.3|2
1722284640000|2024-07-29 20:24:00|186492.7|186367.7|186490.9|186365.9|186492.7|186367.7|186488.6|186363.6|4
1722284650000|2024-07-29 20:24:10|186491.3|186366.3|186489.7|186364.7|186491.3|186366.3|186488.3|186363.3|6
1722284660000|2024-07-29 20:24:20|186489.2|186364.2|186488|186363|186489.2|186364.2|186488|186363|5
1722284670000|2024-07-29 20:24:30|186488.6|186363.6|186487.4|186362.4|186488.6|186363.6|186487.4|186362.4|2
1722284680000|2024-07-29 20:24:40|186486.8|186361.8|186487.7|186362.7|186488|186363|186486.8|186361.8|4
1722284700000|2024-07-29 20:25:00|186486.1|186361.1|186485.6|186360.6|186487|186362|186485.2|186360.2|5
1722284720000|2024-07-29 20:25:20|186487.4|186362.4|186485.7|186360.7|186487.4|186362.4|186485.7|186360.7|6
1722284730000|2024-07-29 20:25:30|186487.1|186362.1|186487.5|186362.5|186487.5|186362.5|186485.8|186360.8|4
1722284740000|2024-07-29 20:25:40|186488.1|186363.1|186488.6|186363.6|186488.6|186363.6|186488.1|186363.1|2
1722284760000|2024-07-29 20:26:00|186490.3|186365.3|186485.8|186360.8|186490.3|186365.3|186478.8|186353.8|4
1722284770000|2024-07-29 20:26:10|186487.5|186362.5|186489.5|186364.5|186489.5|186364.5|186487.5|186362.5|5
1722284780000|2024-07-29 20:26:20|186490|186365|186563.1|186438.1|186563.1|186438.1|186488.6|186363.6|16
1722284790000|2024-07-29 20:26:30|186563.6|186438.6|186589.8|186464.8|186589.8|186464.8|186563.6|186438.6|3
1722284800000|2024-07-29 20:26:40|186589.7|186464.7|186594.6|186469.6|186595.4|186470.4|186589.7|186464.7|5
1722284810000|2024-07-29 20:26:50|186595.1|186470.1|186595.5|186470.5|186596|186471|186594.8|186469.8|8
1722284820000|2024-07-29 20:27:00|186596.2|186471.2|186596.7|186471.7|186596.7|186471.7|186596.2|186471.2|2
1722284830000|2024-07-29 20:27:10|186596.9|186471.9|186596.9|186471.9|186596.9|186471.9|186596.9|186471.9|1
1722284840000|2024-07-29 20:27:20|186597.1|186472.1|186628.4|186503.4|186628.4|186503.4|186597.1|186472.1|13
1722284850000|2024-07-29 20:27:30|186631.9|186506.9|186633.4|186508.4|186634.4|186509.4|186631.4|186506.4|5
1722284860000|2024-07-29 20:27:40|186633.9|186508.9|186634.9|186509.9|186634.9|186509.9|186633.9|186508.9|2
1722284870000|2024-07-29 20:27:50|186636.1|186511.1|186635.4|186510.4|186645.8|186520.8|186631.3|186506.3|5
1722284880000|2024-07-29 20:28:00|186635.9|186510.9|186650.9|186525.9|186650.9|186525.9|186635.9|186510.9|5
1722284890000|2024-07-29 20:28:10|186653.2|186528.2|186675.7|186550.7|186677.8|186552.8|186653.1|186528.1|8
1722284900000|2024-07-29 20:28:20|186674.5|186549.5|186666.8|186541.8|186674.5|186549.5|186666.8|186541.8|4
1722284930000|2024-07-29 20:28:50|186668|186543|186692.3|186567.3|186692.7|186567.7|186668|186543|8
1722284940000|2024-07-29 20:29:00|186689.7|186564.7|186691.1|186566.1|186692|186567|186688.4|186563.4|7
1722284950000|2024-07-29 20:29:10|186691.6|186566.6|186680.2|186555.2|186691.8|186566.8|186676.2|186551.2|6
1722284960000|2024-07-29 20:29:20|186680.4|186555.4|186680.4|186555.4|186680.4|186555.4|186680.4|186555.4|1
1722284980000|2024-07-29 20:29:40|186681|186556|186683.8|186558.8|186693|186568|186679.5|186554.5|9
1722284990000|2024-07-29 20:29:50|186683.2|186558.2|186685.7|186560.7|186685.7|186560.7|186673.8|186548.8|10
1722285000000|2024-07-29 20:30:00|186683.7|186558.7|186682.1|186557.1|186683.7|186558.7|186682.1|186557.1|3
1722285010000|2024-07-29 20:30:10|186680.6|186555.6|186682.2|186557.2|186682.2|186557.2|186680.6|186555.6|2
1722285020000|2024-07-29 20:30:20|186683.2|186558.2|186659.7|186534.7|186683.2|186558.2|186657.5|186532.5|17
1722285030000|2024-07-29 20:30:30|186660.5|186535.5|186658.2|186533.2|186660.5|186535.5|186655|186530|8
1722285040000|2024-07-29 20:30:40|186657.7|186532.7|186657.7|186532.7|186657.7|186532.7|186654.5|186529.5|3
1722285050000|2024-07-29 20:30:50|186659.1|186534.1|186662.6|186537.6|186662.6|186537.6|186659.1|186534.1|3
1722285060000|2024-07-29 20:31:00|186659.5|186534.5|186668|186543|186668.2|186543.2|186659.2|186534.2|11
1722285070000|2024-07-29 20:31:10|186669.2|186544.2|186656.5|186531.5|186669.2|186544.2|186653.1|186528.1|9
1722285080000|2024-07-29 20:31:20|186672.3|186547.3|186669.3|186544.3|186674.9|186549.9|186662.1|186537.1|13
1722285090000|2024-07-29 20:31:30|186668.8|186543.8|186670.4|186545.4|186673.6|186548.6|186666.6|186541.6|9
1722285100000|2024-07-29 20:31:40|186671.2|186546.2|186688.2|186563.2|186690.1|186565.1|186671.2|186546.2|5
1722285110000|2024-07-29 20:31:50|186687.2|186562.2|186684.9|186559.9|186687.2|186562.2|186684.9|186559.9|2
1722285130000|2024-07-29 20:32:10|186684.5|186559.5|186682.9|186557.9|186684.5|186559.5|186682.9|186557.9|3
1722285150000|2024-07-29 20:32:30|186684|186559|186680.2|186555.2|186684|186559|186680.2|186555.2|6
1722285170000|2024-07-29 20:32:50|186676.5|186551.5|186614.9|186489.9|186676.5|186551.5|186612.5|186487.5|16
1722285180000|2024-07-29 20:33:00|186615.6|186490.6|186609.3|186484.3|186625.6|186500.6|186609.3|186484.3|12
1722285190000|2024-07-29 20:33:10|186607.9|186482.9|186589.2|186464.2|186607.9|186482.9|186586.1|186461.1|8
1722285200000|2024-07-29 20:33:20|186585.8|186460.8|186588|186463|186588.4|186463.4|186585.8|186460.8|4
1722285220000|2024-07-29 20:33:40|186587.1|186462.1|186500.5|186375.5|186587.1|186462.1|186497.4|186372.4|9
1722285230000|2024-07-29 20:33:50|186499.9|186374.9|186488.1|186363.1|186499.9|186374.9|186481.4|186356.4|10
1722285240000|2024-07-29 20:34:00|186485.3|186360.3|186463.5|186338.5|186485.3|186360.3|186449.6|186324.6|10
1722285250000|2024-07-29 20:34:10|186463.8|186338.8|186468|186343|186468|186343|186463.6|186338.6|5
1722285260000|2024-07-29 20:34:20|186471.6|186346.6|186494.6|186369.6|186495.2|186370.2|186471.6|186346.6|5
1722285270000|2024-07-29 20:34:30|186494.2|186369.2|186591.2|186466.2|186592.3|186467.3|186494.2|186369.2|11
1722285280000|2024-07-29 20:34:40|186593.5|186468.5|186593.7|186468.7|186593.7|186468.7|186593.5|186468.5|2
1722285290000|2024-07-29 20:34:50|186593.9|186468.9|186597.4|186472.4|186597.9|186472.9|186593.9|186468.9|4
1722285300000|2024-07-29 20:35:00|186596.8|186471.8|186597.2|186472.2|186597.2|186472.2|186594.9|186469.9|6
1722285310000|2024-07-29 20:35:10|186595.3|186470.3|186593.4|186468.4|186595.3|186470.3|186593.4|186468.4|2
1722285320000|2024-07-29 20:35:20|186592|186467|186580.8|186455.8|186592|186467|186571.8|186446.8|4
1722285330000|2024-07-29 20:35:30|186578.3|186453.3|186597.7|186472.7|186597.7|186472.7|186578.3|186453.3|7
1722285340000|2024-07-29 20:35:40|186598.3|186473.3|186573|186448|186604.8|186479.8|186570.5|186445.5|11
1722285350000|2024-07-29 20:35:50|186570.3|186445.3|186604.3|186479.3|186604.3|186479.3|186568.9|186443.9|11
1722285360000|2024-07-29 20:36:00|186602.3|186477.3|186599.9|186474.9|186602.3|186477.3|186599.9|186474.9|4
1722285370000|2024-07-29 20:36:10|186600.6|186475.6|186600.6|186475.6|186600.6|186475.6|186600.6|186475.6|1
1722285380000|2024-07-29 20:36:20|186601.7|186476.7|186603.1|186478.1|186603.1|186478.1|186601.7|186476.7|3
1722285390000|2024-07-29 20:36:30|186602.1|186477.1|186602.1|186477.1|186602.1|186477.1|186602.1|186477.1|1
1722285400000|2024-07-29 20:36:40|186601.2|186476.2|186576.2|186451.2|186601.2|186476.2|186576.2|186451.2|4
1722285410000|2024-07-29 20:36:50|186580.6|186455.6|186629|186504|186629|186504|186579.3|186454.3|19
1722285420000|2024-07-29 20:37:00|186630|186505|186629.7|186504.7|186630|186505|186627.7|186502.7|3
1722285430000|2024-07-29 20:37:10|186630.4|186505.4|186642.1|186517.1|186642.1|186517.1|186630.4|186505.4|2
1722285440000|2024-07-29 20:37:20|186641.3|186516.3|186599.9|186474.9|186641.3|186516.3|186584.2|186459.2|16
1722285450000|2024-07-29 20:37:30|186603.4|186478.4|186604.1|186479.1|186604.1|186479.1|186603.4|186478.4|2
1722285460000|2024-07-29 20:37:40|186603.6|186478.6|186601|186476|186603.6|186478.6|186601|186476|2
1722285470000|2024-07-29 20:37:50|186602|186477|186624.5|186499.5|186624.5|186499.5|186602|186477|13
1722285480000|2024-07-29 20:38:00|186616.5|186491.5|186620.6|186495.6|186621.7|186496.7|186616.5|186491.5|5
1722285490000|2024-07-29 20:38:10|186620.8|186495.8|186620.8|186495.8|186620.8|186495.8|186620.8|186495.8|1
1722285500000|2024-07-29 20:38:20|186621.5|186496.5|186609.8|186484.8|186633|186508|186606.9|186481.9|15
1722285510000|2024-07-29 20:38:30|186607|186482|186608.1|186483.1|186609.2|186484.2|186606.2|186481.2|6
1722285520000|2024-07-29 20:38:40|186607.3|186482.3|186610.1|186485.1|186610.1|186485.1|186606.9|186481.9|6
1722285530000|2024-07-29 20:38:50|186615.8|186490.8|186666.9|186541.9|186666.9|186541.9|186615.8|186490.8|16
1722285540000|2024-07-29 20:39:00|186666|186541|186649.1|186524.1|186669.6|186544.6|186649.1|186524.1|11
1722285550000|2024-07-29 20:39:10|186651.5|186526.5|186648.5|186523.5|186651.5|186526.5|186648.5|186523.5|4
1722285560000|2024-07-29 20:39:20|186644.9|186519.9|186646.6|186521.6|186647.9|186522.9|186644.9|186519.9|4
1722285570000|2024-07-29 20:39:30|186646|186521|186646|186521|186646|186521|186646|186521|1
1722285580000|2024-07-29 20:39:40|186645.8|186520.8|186646|186521|186646.5|186521.5|186642.3|186517.3|4
1722285600000|2024-07-29 20:40:00|186645.9|186520.9|186641.9|186516.9|186645.9|186520.9|186639.1|186514.1|5
1722285610000|2024-07-29 20:40:10|186640.2|186515.2|186668.3|186543.3|186668.3|186543.3|186639.9|186514.9|8
1722285620000|2024-07-29 20:40:20|186668.9|186543.9|186669.1|186544.1|186669.1|186544.1|186668.9|186543.9|2
1722285630000|2024-07-29 20:40:30|186666.9|186541.9|186642.4|186517.4|186666.9|186541.9|186640.4|186515.4|5
1722285640000|2024-07-29 20:40:40|186640.2|186515.2|186639.5|186514.5|186640.2|186515.2|186638.2|186513.2|7
1722285650000|2024-07-29 20:40:50|186638.5|186513.5|186638.5|186513.5|186638.5|186513.5|186636.8|186511.8|3
1722285660000|2024-07-29 20:41:00|186638.7|186513.7|186607.1|186482.1|186640|186515|186605.1|186480.1|8
1722285670000|2024-07-29 20:41:10|186604|186479|186586|186461|186607|186482|186584.9|186459.9|6
1722285680000|2024-07-29 20:41:20|186586.5|186461.5|186585.9|186460.9|186586.5|186461.5|186582.7|186457.7|6
1722285700000|2024-07-29 20:41:40|186584.7|186459.7|186598.7|186473.7|186598.7|186473.7|186584.7|186459.7|3
1722285710000|2024-07-29 20:41:50|186598.3|186473.3|186602.8|186477.8|186602.8|186477.8|186598.3|186473.3|7
1722285730000|2024-07-29 20:42:10|186606|186481|186606.5|186481.5|186606.5|186481.5|186606|186481|4
1722285740000|2024-07-29 20:42:20|186606|186481|186629.3|186504.3|186630.1|186505.1|186604.9|186479.9|9
1722285750000|2024-07-29 20:42:30|186629.7|186504.7|186631|186506|186631|186506|186629.7|186504.7|3
1722285760000|2024-07-29 20:42:40|186628.5|186503.5|186623.1|186498.1|186628.5|186503.5|186623.1|186498.1|2
1722285770000|2024-07-29 20:42:50|186623.3|186498.3|186629.2|186504.2|186629.2|186504.2|186622.6|186497.6|11
1722285780000|2024-07-29 20:43:00|186627.8|186502.8|186628.2|186503.2|186628.2|186503.2|186626.1|186501.1|4
1722285790000|2024-07-29 20:43:10|186628|186503|186628.6|186503.6|186628.6|186503.6|186627|186502|5
1722285800000|2024-07-29 20:43:20|186627.9|186502.9|186627.2|186502.2|186628.8|186503.8|186626.5|186501.5|8
1722285810000|2024-07-29 20:43:30|186629.3|186504.3|186652.7|186527.7|186653.4|186528.4|186628.5|186503.5|5
1722285820000|2024-07-29 20:43:40|186654.5|186529.5|186658.1|186533.1|186658.1|186533.1|186654|186529|15
1722285830000|2024-07-29 20:43:50|186654.7|186529.7|186657.4|186532.4|186657.4|186532.4|186654.7|186529.7|2
1722285840000|2024-07-29 20:44:00|186658.8|186533.8|186655.9|186530.9|186658.8|186533.8|186655.9|186530.9|3
1722285850000|2024-07-29 20:44:10|186654.8|186529.8|186654.8|186529.8|186654.8|186529.8|186654.8|186529.8|1
1722285860000|2024-07-29 20:44:20|186652.4|186527.4|186677.2|186552.2|186677.8|186552.8|186652.4|186527.4|15
1722285870000|2024-07-29 20:44:30|186676.1|186551.1|186675.8|186550.8|186676.3|186551.3|186673.7|186548.7|5
1722285880000|2024-07-29 20:44:40|186674|186549|186655.8|186530.8|186678.5|186553.5|186655.8|186530.8|22
1722285890000|2024-07-29 20:44:50|186658.7|186533.7|186660.5|186535.5|186660.5|186535.5|186658.1|186533.1|5
1722285900000|2024-07-29 20:45:00|186659.3|186534.3|186658.6|186533.6|186659.5|186534.5|186654.3|186529.3|9
1722285910000|2024-07-29 20:45:10|186608.3|186483.3|186618.5|186493.5|186621.3|186496.3|186608.3|186483.3|13
1722285920000|2024-07-29 20:45:20|186619.5|186494.5|186622.5|186497.5|186622.9|186497.9|186616.3|186491.3|7
1722285930000|2024-07-29 20:45:30|186622.2|186497.2|186622.2|186497.2|186622.2|186497.2|186622.2|186497.2|1
1722285950000|2024-07-29 20:45:50|186619.7|186494.7|186620.3|186495.3|186620.3|186495.3|186619.7|186494.7|2
1722285970000|2024-07-29 20:46:10|186620.9|186495.9|186622.8|186497.8|186622.8|186497.8|186620.9|186495.9|2
1722285980000|2024-07-29 20:46:20|186622.1|186497.1|186622|186497|186622.1|186497.1|186622|186497|2
1722285990000|2024-07-29 20:46:30|186621.9|186496.9|186621.9|186496.9|186621.9|186496.9|186621.9|186496.9|1
1722286000000|2024-07-29 20:46:40|186621|186496|186621.4|186496.4|186621.7|186496.7|186620.8|186495.8|5
1722286010000|2024-07-29 20:46:50|186617.7|186492.7|186618.4|186493.4|186618.4|186493.4|186615.9|186490.9|3
1722286030000|2024-07-29 20:47:10|186618.1|186493.1|186618.9|186493.9|186618.9|186493.9|186618.1|186493.1|2
1722286040000|2024-07-29 20:47:20|186615.8|186490.8|186615.8|186490.8|186615.8|186490.8|186615.8|186490.8|1
1722286050000|2024-07-29 20:47:30|186615.1|186490.1|186569|186444|186615.1|186490.1|186568.6|186443.6|4
1722286060000|2024-07-29 20:47:40|186566.9|186441.9|186575.2|186450.2|186575.2|186450.2|186566.9|186441.9|5
1722286070000|2024-07-29 20:47:50|186574.9|186449.9|186574.9|186449.9|186574.9|186449.9|186574.9|186449.9|1
1722286090000|2024-07-29 20:48:10|186573.3|186448.3|186564.6|186439.6|186573.3|186448.3|186560.9|186435.9|15
1722286100000|2024-07-29 20:48:20|186563.4|186438.4|186563.4|186438.4|186563.4|186438.4|186563.4|186438.4|1
1722286110000|2024-07-29 20:48:30|186564|186439|186565.1|186440.1|186565.2|186440.2|186559.8|186434.8|11
1722286120000|2024-07-29 20:48:40|186565.4|186440.4|186564.6|186439.6|186567|186442|186560.7|186435.7|8
1722286130000|2024-07-29 20:48:50|186565.9|186440.9|186570.5|186445.5|186570.5|186445.5|186565.9|186440.9|4
1722286140000|2024-07-29 20:49:00|186568.9|186443.9|186568.5|186443.5|186572|186447|186568.5|186443.5|5
1722286150000|2024-07-29 20:49:10|186540.7|186415.7|186536.7|186411.7|186540.7|186415.7|186534.7|186409.7|11
1722286160000|2024-07-29 20:49:20|186537.3|186412.3|186537.8|186412.8|186537.8|186412.8|186535.5|186410.5|8
1722286170000|2024-07-29 20:49:30|186536|186411|186562.1|186437.1|186562.8|186437.8|186536|186411|9
1722286180000|2024-07-29 20:49:40|186560.9|186435.9|186559.9|186434.9|186560.9|186435.9|186559.9|186434.9|2
1722286190000|2024-07-29 20:49:50|186560.9|186435.9|186547.7|186422.7|186561.7|186436.7|186547.7|186422.7|11
1722286200000|2024-07-29 20:50:00|186548.6|186423.6|186547.1|186422.1|186549.3|186424.3|186538|186413|15
1722286210000|2024-07-29 20:50:10|186545.9|186420.9|186537.8|186412.8|186545.9|186420.9|186527.3|186402.3|15
1722286220000|2024-07-29 20:50:20|186538.3|186413.3|186527.3|186402.3|186538.3|186413.3|186526.9|186401.9|14
1722286230000|2024-07-29 20:50:30|186526.4|186401.4|186525.3|186400.3|186528.6|186403.6|186521.9|186396.9|18
1722286240000|2024-07-29 20:50:40|186524.2|186399.2|186523.2|186398.2|186525.8|186400.8|186521.9|186396.9|18
1722286250000|2024-07-29 20:50:50|186523.4|186398.4|186523.4|186398.4|186524|186399|186520.7|186395.7|18
1722286260000|2024-07-29 20:51:00|186522.3|186397.3|186517.7|186392.7|186522.7|186397.7|186513.7|186388.7|22
1722286270000|2024-07-29 20:51:10|186515.6|186390.6|186512.4|186387.4|186517.7|186392.7|186511.8|186386.8|18
1722286280000|2024-07-29 20:51:20|186511.8|186386.8|186468.6|186343.6|186512.4|186387.4|186459.6|186334.6|12
1722286290000|2024-07-29 20:51:30|186468.1|186343.1|186467.4|186342.4|186468.1|186343.1|186466.3|186341.3|4
1722286300000|2024-07-29 20:51:40|186466.8|186341.8|186438.6|186313.6|186468.8|186343.8|186408.8|186283.8|31
1722286310000|2024-07-29 20:51:50|186438.9|186313.9|186441|186316|186443.3|186318.3|186436.3|186311.3|11
1722286330000|2024-07-29 20:52:10|186440.2|186315.2|186432.4|186307.4|186440.2|186315.2|186430.8|186305.8|10
1722286340000|2024-07-29 20:52:20|186432.7|186307.7|186434.5|186309.5|186434.5|186309.5|186432.7|186307.7|3
1722286350000|2024-07-29 20:52:30|186433.5|186308.5|186455.1|186330.1|186455.1|186330.1|186433.5|186308.5|8
1722286360000|2024-07-29 20:52:40|186455.9|186330.9|186459|186334|186460.3|186335.3|186454.7|186329.7|9
1722286370000|2024-07-29 20:52:50|186458.5|186333.5|186456.5|186331.5|186459.4|186334.4|186453.5|186328.5|8
1722286380000|2024-07-29 20:53:00|186453.9|186328.9|186449.4|186324.4|186454.1|186329.1|186448.7|186323.7|17
1722286390000|2024-07-29 20:53:10|186451.8|186326.8|186453.7|186328.7|186453.7|186328.7|186448.3|186323.3|20
1722286400000|2024-07-29 20:53:20|186452.1|186327.1|186452|186327|186453.7|186328.7|186446.6|186321.6|19
1722286410000|2024-07-29 20:53:30|186451.6|186326.6|186451.6|186326.6|186454.2|186329.2|186450.6|186325.6|13
1722286420000|2024-07-29 20:53:40|186450.6|186325.6|186451.9|186326.9|186453.9|186328.9|186448.4|186323.4|14
1722286430000|2024-07-29 20:53:50|186452.2|186327.2|186448.7|186323.7|186453.4|186328.4|186445.1|186320.1|16
1722286440000|2024-07-29 20:54:00|186451.1|186326.1|186449.6|186324.6|186451.5|186326.5|186445|186320|20
1722286450000|2024-07-29 20:54:10|186446.8|186321.8|186448.7|186323.7|186449.7|186324.7|186446.8|186321.8|10
1722286460000|2024-07-29 20:54:20|186446.1|186321.1|186448.7|186323.7|186450.2|186325.2|186444.5|186319.5|9
1722286470000|2024-07-29 20:54:30|186449.7|186324.7|186447.4|186322.4|186449.7|186324.7|186447.4|186322.4|3
1722286480000|2024-07-29 20:54:40|186444.3|186319.3|186449|186324|186450|186325|186444.3|186319.3|14
1722286490000|2024-07-29 20:54:50|186450.9|186325.9|186448.2|186323.2|186451.1|186326.1|186443.9|186318.9|15
1722286500000|2024-07-29 20:55:00|186440.4|186315.4|186440.6|186315.6|186443.3|186318.3|186435.2|186310.2|9
1722286510000|2024-07-29 20:55:10|186436.9|186311.9|186447.8|186322.8|186447.8|186322.8|186434.3|186309.3|13
1722286520000|2024-07-29 20:55:20|186450|186325|186444.1|186319.1|186450|186325|186441.4|186316.4|9
1722286530000|2024-07-29 20:55:30|186446.2|186321.2|186448.3|186323.3|186448.3|186323.3|186443|186318|11
1722286540000|2024-07-29 20:55:40|186447.2|186322.2|186443.3|186318.3|186448.3|186323.3|186438.9|186313.9|13
1722286550000|2024-07-29 20:55:50|186446.1|186321.1|186391.6|186266.6|186446.8|186321.8|186387.3|186262.3|17
1722286560000|2024-07-29 20:56:00|186387.9|186262.9|186396.3|186271.3|186401|186276|186387.1|186262.1|12
1722286570000|2024-07-29 20:56:10|186395.5|186270.5|186397|186272|186397|186272|186393.2|186268.2|6
1722286580000|2024-07-29 20:56:20|186395.1|186270.1|186397.6|186272.6|186397.6|186272.6|186395|186270|5
1722286590000|2024-07-29 20:56:30|186397|186272|186377.9|186252.9|186397|186272|186374.1|186249.1|12
1722286600000|2024-07-29 20:56:40|186377.6|186252.6|186377.6|186252.6|186377.6|186252.6|186377.6|186252.6|1
1722286610000|2024-07-29 20:56:50|186378.6|186253.6|186379.3|186254.3|186382.5|186257.5|186375.6|186250.6|10
1722286620000|2024-07-29 20:57:00|186382|186257|186385.1|186260.1|186387.2|186261.4|186377.4|186252.4|22
1722286630000|2024-07-29 20:57:10|186384.6|186259.6|186391.4|186266.4|186396.5|186271.5|186377.7|186252.7|8
1722286640000|2024-07-29 20:57:20|186391.3|186266.3|186390.3|186265.3|186391.3|186266.3|186389.2|186264.2|5
1722286650000|2024-07-29 20:57:30|186389|186264|186377.1|186252.1|186389|186264|186362.1|186237.1|14
1722286660000|2024-07-29 20:57:40|186375.1|186250.1|186390.5|186265.5|186394.8|186269.8|186375.1|186250.1|8
1722286670000|2024-07-29 20:57:50|186390.6|186265.6|186378.6|186253.6|186390.6|186265.6|186376.2|186251.2|6
1722286680000|2024-07-29 20:58:00|186385.2|186260.2|186399.7|186274.7|186405.7|186280.7|186384.4|186259.4|15
1722286690000|2024-07-29 20:58:10|186404.6|186279.6|186413.9|186288.9|186424.6|186299.6|186404.6|186279.6|9
1722286700000|2024-07-29 20:58:20|186406.6|186281.6|186399.9|186274.9|186406.6|186281.6|186394.9|186266.6|16
1722286710000|2024-07-29 20:58:30|186399.8|186274.8|186406.6|186281.6|186407.8|186282.8|186393.1|186268.1|15
1722286720000|2024-07-29 20:58:40|186406.7|186281.7|186400.9|186275.9|186409.4|186284.4|186398.4|186273.4|14
1722286730000|2024-07-29 20:58:50|186401.1|186276.1|186408.8|186266.1|186408.8|186280.3|186401.1|186265.8|13
1722286740000|2024-07-29 20:59:00|186402.3|186265.6|186421.5|186296.5|186421.5|186296.5|186399.3|186265.6|17
1722286750000|2024-07-29 20:59:10|186420.2|186295.2|186408.7|186283.7|186420.2|186295.2|186408.7|186283.7|4
1722286760000|2024-07-29 20:59:20|186408.8|186283.8|186380.1|186255.1|186411.7|186286.7|186380.1|186255.1|9
1722286770000|2024-07-29 20:59:30|186381.1|186256.1|186382.8|186257.8|186382.8|186257.8|186381.1|186256.1|2
1722286790000|2024-07-29 20:59:50|186383.3|186258.3|186385.3|186244.7|186385.3|186258.3|186377.2|186244.7|4
1722286800000|2024-07-29 21:00:00|186423.2|186190.9|186410.6|186206.2|186423.2|186206.2|186410.6|186190.9|3
1722286810000|2024-07-29 21:00:10||186206.3||186206.3||186206.3||186206.3|1
1722286820000|2024-07-29 21:00:20||186206.4||186206.4||186206.4||186206.4|1
1722286840000|2024-07-29 21:00:40|186410.5||186410.5||186410.5||186410.5||1
1722286850000|2024-07-29 21:00:50|186419.7|186200.8|186429.8|186190.6|186435.1|186202.2|186419.7|186190.6|4
1722286860000|2024-07-29 21:01:00|186426.7|186191.3|186440.1|186190.8|186440.1|186191.3|186426.7|186190.8|2
1722286880000|2024-07-29 21:01:20|186440||186440||186440||186440||1
1722286910000|2024-07-29 21:01:50|186456|186146|186456|186146|186456|186146|186456|186146|1
1722286930000|2024-07-29 21:02:10|186448.3|186138.3|186448.3|186138.3|186448.3|186138.3|186448.3|186138.3|1
1722286950000|2024-07-29 21:02:30|186449|186139|186448.3|186138.3|186449|186139|186448.3|186138.3|2
1722286960000|2024-07-29 21:02:40|186449.6|186139.6|186451.1|186141.1|186451.1|186141.1|186449.6|186139.6|2
1722287000000|2024-07-29 21:03:20|186449|186139|186449.9|186139.9|186449.9|186139.9|186449|186139|2
1722287040000|2024-07-29 21:04:00|186455|186145|186455|186145|186455|186145|186455|186145|1
1722287070000|2024-07-29 21:04:30|186443.2|186133.2|186443.2|186133.2|186443.2|186133.2|186443.2|186133.2|1
1722287080000|2024-07-29 21:04:40|186419.3|186109.3|186460.3|186150.3|186460.3|186150.3|186419.3|186109.3|3
1722287100000|2024-07-29 21:05:00|186460.2|186150.2|186459.3|186149.3|186460.2|186150.2|186459.1|186149.1|3
1722287110000|2024-07-29 21:05:10|186459.4|186149.4|186459.4|186149.4|186459.4|186149.4|186459.4|186149.4|1
1722287130000|2024-07-29 21:05:30|186504.1|186194.1|186449.4|186139.4|186504.1|186194.1|186432|186122|4
1722287140000|2024-07-29 21:05:40|186448.4|186138.4|186448.4|186138.4|186448.4|186138.4|186448.4|186138.4|1
1722287150000|2024-07-29 21:05:50|186447.2|186137.2|186447.2|186137.2|186447.2|186137.2|186447.2|186137.2|1
1722287160000|2024-07-29 21:06:00|186447.3|186137.3|186454.4|186144.4|186454.4|186144.4|186447.3|186137.3|2
1722287170000|2024-07-29 21:06:10|186454.5|186144.5|186454.5|186144.5|186454.5|186144.5|186454.5|186144.5|1
1722287190000|2024-07-29 21:06:30|186454.6|186144.6|186454.1|186144.1|186454.6|186144.6|186454.1|186144.1|3
1722287200000|2024-07-29 21:06:40|186454.2|186144.2|186454.2|186144.2|186454.2|186144.2|186454.2|186144.2|1
1722287210000|2024-07-29 21:06:50|186454.3|186144.3|186454.3|186144.3|186454.3|186144.3|186454.3|186144.3|1
1722287240000|2024-07-29 21:07:20|186454.4|186144.4|186454.4|186144.4|186454.4|186144.4|186454.4|186144.4|1
1722287250000|2024-07-29 21:07:30|186436.9|186126.9|186410.3|186100.3|186436.9|186126.9|186410.3|186100.3|5
1722287270000|2024-07-29 21:07:50|186411.2|186101.2|186407.3|186097.3|186415|186105|186407.3|186097.3|4
1722287280000|2024-07-29 21:08:00|186411.3|186101.3|186408.5|186098.5|186411.3|186101.3|186403.9|186093.9|4
1722287290000|2024-07-29 21:08:10|186413.6|186103.6|186413.1|186103.1|186413.6|186103.6|186413.1|186103.1|2
1722287300000|2024-07-29 21:08:20|186423.7|186113.7|186424.7|186114.7|186424.7|186114.7|186423.7|186113.7|2
1722287320000|2024-07-29 21:08:40|186424.8|186114.8|186423.2|186113.2|186424.8|186114.8|186423.2|186113.2|3
1722287330000|2024-07-29 21:08:50|186423.6|186113.6|186423.6|186113.6|186423.6|186113.6|186423.6|186113.6|1
1722287340000|2024-07-29 21:09:00|186423|186113|186423|186113|186423|186113|186423|186113|1
1722287390000|2024-07-29 21:09:50|186423.2|186113.2|186423.2|186113.2|186423.2|186113.2|186423.2|186113.2|1
1722287400000|2024-07-29 21:10:00|186420.3|186110.3|186424|186114|186424|186114|186420.3|186110.3|2
1722287410000|2024-07-29 21:10:10|186424.1|186114.1|186424.1|186114.1|186424.1|186114.1|186424.1|186114.1|1
1722287460000|2024-07-29 21:11:00|186427.5|186117.5|186427.4|186117.4|186427.5|186117.5|186427.4|186117.4|2
1722287470000|2024-07-29 21:11:10|186431.7|186121.7|186539.5|186229.5|186539.5|186229.5|186431.7|186121.7|4
1722287490000|2024-07-29 21:11:30|186437.3|186127.3|186437.3|186127.3|186437.3|186127.3|186437.3|186127.3|1
1722287500000|2024-07-29 21:11:40|186539.5|186229.5|186517.8|186207.8|186539.5|186229.5|186517.8|186207.8|2
1722287530000|2024-07-29 21:12:10|186531.9|186221.9|186531.9|186221.9|186531.9|186221.9|186531.9|186221.9|1
1722287540000|2024-07-29 21:12:20|186555.1|186245.1|186555.1|186245.1|186555.1|186245.1|186555.1|186245.1|1
1722287560000|2024-07-29 21:12:40|186588.2|186278.2|186588.2|186278.2|186588.2|186278.2|186588.2|186278.2|1
1722287570000|2024-07-29 21:12:50|186555.1|186245.1|186555.1|186245.1|186555.1|186245.1|186555.1|186245.1|1
1722287590000|2024-07-29 21:13:10|186588.2|186278.2|186588.3|186278.3|186588.3|186278.3|186588.2|186278.2|2
1722287640000|2024-07-29 21:14:00|186554.2|186244.2|186531.7|186221.7|186554.2|186244.2|186531.7|186221.7|2
1722287650000|2024-07-29 21:14:10|186549.7|186239.7|186581.1|186271.1|186581.1|186271.1|186549.7|186239.7|3
1722287690000|2024-07-29 21:14:50|186510.5|186200.5|186435.8|186125.8|186510.5|186200.5|186426.6|186116.6|8
1722287700000|2024-07-29 21:15:00|186435.2|186125.2|186436|186126|186437.6|186127.6|186435.2|186125.2|7
1722287710000|2024-07-29 21:15:10|186434.2|186124.2|186433.9|186123.9|186438.6|186128.6|186433.9|186123.9|3
1722287720000|2024-07-29 21:15:20|186434.4|186124.4|186434.4|186124.4|186434.4|186124.4|186434.4|186124.4|1
1722287730000|2024-07-29 21:15:30|186431.4|186121.4|186431.4|186121.4|186431.4|186121.4|186431.4|186121.4|1
1722287740000|2024-07-29 21:15:40|186431.9|186121.9|186431.9|186121.9|186431.9|186121.9|186431.9|186121.9|1
1722287750000|2024-07-29 21:15:50|186432.1|186122.1|186423.4|186113.4|186432.1|186122.1|186423.2|186113.2|3
1722287760000|2024-07-29 21:16:00|186420|186110|186420|186110|186420|186110|186420|186110|1
1722287780000|2024-07-29 21:16:20|186420.8|186110.8|186420.8|186110.8|186420.8|186110.8|186405.3|186095.3|4
1722287790000|2024-07-29 21:16:30|186421.1|186111.1|186421.1|186111.1|186421.1|186111.1|186421.1|186111.1|1
1722287800000|2024-07-29 21:16:40|186421.4|186111.4|186421.4|186111.4|186421.4|186111.4|186421.4|186111.4|1
1722287810000|2024-07-29 21:16:50|186418.9|186108.9|186418.9|186108.9|186418.9|186108.9|186418.9|186108.9|1
1722287830000|2024-07-29 21:17:10|186419.4|186109.4|186419.4|186109.4|186419.4|186109.4|186419.4|186109.4|1
1722287840000|2024-07-29 21:17:20|186419.7|186109.7|186431.5|186121.5|186431.5|186121.5|186419.7|186109.7|2
1722287850000|2024-07-29 21:17:30|186431.6|186121.6|186431.6|186121.6|186431.6|186121.6|186431.6|186121.6|1
1722287860000|2024-07-29 21:17:40|186431.7|186121.7|186431.9|186121.9|186431.9|186121.9|186431.7|186121.7|2
1722287870000|2024-07-29 21:17:50|186432|186122|186432|186122|186432|186122|186432|186122|1
1722287880000|2024-07-29 21:18:00|186432.1|186122.1|186432.1|186122.1|186432.1|186122.1|186432.1|186122.1|1
1722287900000|2024-07-29 21:18:20|186432.3|186122.3|186432.3|186122.3|186432.3|186122.3|186432.3|186122.3|1
1722287910000|2024-07-29 21:18:30|186432.4|186122.4|186432.4|186122.4|186432.4|186122.4|186432.4|186122.4|1
1722287920000|2024-07-29 21:18:40|186434.9|186124.9|186434.9|186124.9|186434.9|186124.9|186434.9|186124.9|1
1722287940000|2024-07-29 21:19:00|186435|186125|186435|186125|186435|186125|186435|186125|1
1722287950000|2024-07-29 21:19:10|186435.1|186125.1|186433.8|186123.8|186435.1|186125.1|186433.8|186123.8|2
1722287960000|2024-07-29 21:19:20|186433.9|186123.9|186433.9|186123.9|186433.9|186123.9|186433.9|186123.9|1
1722287970000|2024-07-29 21:19:30|186434|186124|186434|186124|186434|186124|186434|186124|1
1722288000000|2024-07-29 21:20:00|186434.2|186124.2|186434.2|186124.2|186434.2|186124.2|186434.2|186124.2|1
1722288020000|2024-07-29 21:20:20|186434.3|186124.3|186434.3|186124.3|186434.3|186124.3|186434.3|186124.3|1
1722288030000|2024-07-29 21:20:30|186434.4|186124.4|186434.4|186124.4|186434.4|186124.4|186434.4|186124.4|1
1722288060000|2024-07-29 21:21:00|186434.5|186124.5|186424.2|186114.2|186434.5|186124.5|186424.2|186114.2|2
1722288070000|2024-07-29 21:21:10|186424.3|186114.3|186424.3|186114.3|186424.3|186114.3|186424.3|186114.3|1
1722288080000|2024-07-29 21:21:20|186424.4|186114.4|186424.4|186114.4|186424.4|186114.4|186424.4|186114.4|1
1722288090000|2024-07-29 21:21:30|186424.5|186114.5|186424.5|186114.5|186424.5|186114.5|186424.5|186114.5|1
1722288100000|2024-07-29 21:21:40|186424.6|186114.6|186424.6|186114.6|186424.6|186114.6|186424.6|186114.6|1
1722288120000|2024-07-29 21:22:00|186424.7|186114.7|186424.7|186114.7|186424.7|186114.7|186424.7|186114.7|1
1722288130000|2024-07-29 21:22:10|186424.9|186114.9|186424.9|186114.9|186424.9|186114.9|186424.9|186114.9|1
1722288140000|2024-07-29 21:22:20|186392.5|186083.5|186436.5|186126.5|186436.5|186126.5|186364.1|186054.1|6
1722288150000|2024-07-29 21:22:30|186438.4|186128.4|186437.8|186127.8|186438.8|186128.8|186437.8|186127.8|4
1722288170000|2024-07-29 21:22:50|186438.4|186128.4|186438.4|186128.4|186438.4|186128.4|186438.4|186128.4|1
1722288180000|2024-07-29 21:23:00|186437.9|186127.9|186437.8|186127.8|186437.9|186127.9|186437.8|186127.8|2
1722288200000|2024-07-29 21:23:20|186438.2|186128.2|186438.2|186128.2|186438.2|186128.2|186438.2|186128.2|1
1722288220000|2024-07-29 21:23:40|186438.3|186128.3|186438.3|186128.3|186438.3|186128.3|186438.3|186128.3|1
1722288240000|2024-07-29 21:24:00|186438.4|186128.4|186438.4|186128.4|186438.4|186128.4|186438.4|186128.4|1
1722288300000|2024-07-29 21:25:00|186438.5|186128.5|186438.5|186128.5|186438.5|186128.5|186438.5|186128.5|1
1722288310000|2024-07-29 21:25:10|186438.7|186128.7|186438.7|186128.7|186438.7|186128.7|186438.7|186128.7|1
1722288320000|2024-07-29 21:25:20|186438.5|186128.5|186438.5|186128.5|186438.5|186128.5|186438.5|186128.5|1
1722288330000|2024-07-29 21:25:30|186438.6|186128.6|186438.5|186128.5|186438.6|186128.6|186438.5|186128.5|2
1722288340000|2024-07-29 21:25:40|186435.2|186125.2|186435.7|186125.7|186435.7|186125.7|186435.2|186125.2|2
1722288350000|2024-07-29 21:25:50|186435.8|186125.8|186435.8|186125.8|186435.8|186125.8|186435.8|186125.8|1
1722288360000|2024-07-29 21:26:00|186435|186125|186435|186125|186435|186125|186435|186125|1
1722288370000|2024-07-29 21:26:10|186435.1|186125.1|186435.1|186125.1|186435.1|186125.1|186435.1|186125.1|1
1722288380000|2024-07-29 21:26:20|186435.2|186125.2|186435.2|186125.2|186435.2|186125.2|186435.2|186125.2|1
1722288400000|2024-07-29 21:26:40|186435.4|186125.4|186435.4|186125.4|186435.4|186125.4|186435.4|186125.4|1
1722288410000|2024-07-29 21:26:50|186436.3|186126.3|186436.3|186126.3|186436.3|186126.3|186436.3|186126.3|1
1722288420000|2024-07-29 21:27:00|186434.9|186124.9|186434.4|186124.4|186434.9|186124.9|186434.4|186124.4|2
1722288430000|2024-07-29 21:27:10|186425.9|186115.9|186425.9|186115.9|186425.9|186115.9|186425.9|186115.9|1
1722288500000|2024-07-29 21:28:20|186426|186116|186426.3|186116.3|186426.3|186116.3|186426|186116|2
1722288530000|2024-07-29 21:28:50|186428.2|186118.2|186434.8|186124.8|186434.8|186124.8|186428.2|186118.2|3
1722288550000|2024-07-29 21:29:10|186436.7|186126.7|186431.1|186121.1|186436.8|186126.8|186431.1|186121.1|4
1722288570000|2024-07-29 21:29:30|186431.4|186121.4|186431.5|186121.5|186431.5|186121.5|186431.4|186121.4|2
1722288580000|2024-07-29 21:29:40|186432.1|186122.1|186432.1|186122.1|186432.1|186122.1|186432.1|186122.1|1
1722288600000|2024-07-29 21:30:00|186431.2|186121.2|186431.5|186121.5|186431.5|186121.5|186431.1|186121.1|3
1722288610000|2024-07-29 21:30:10|186431.7|186121.7|186428.9|186118.9|186431.7|186121.7|186428|186118|3
1722288620000|2024-07-29 21:30:20|186427.9|186117.9|186428.8|186118.8|186428.8|186118.8|186427.9|186117.9|3
1722288640000|2024-07-29 21:30:40|186427.7|186117.7|186428.8|186118.8|186428.8|186118.8|186427.7|186117.7|2
1722288650000|2024-07-29 21:30:50|186428.6|186118.6|186427.7|186117.7|186429.3|186119.3|186427.7|186117.7|3
1722288660000|2024-07-29 21:31:00|186428.2|186118.2|186429|186119|186429.7|186119.7|186427.7|186117.7|4
1722288690000|2024-07-29 21:31:30|186428|186118|186432.1|186122.1|186432.1|186122.1|186428|186118|2
1722288700000|2024-07-29 21:31:40|186431.9|186121.9|186431.7|186121.7|186431.9|186121.9|186431.7|186121.7|2
1722288710000|2024-07-29 21:31:50|186431.8|186121.8|186431.1|186121.1|186431.8|186121.8|186431.1|186121.1|2
1722288740000|2024-07-29 21:32:20|186431.2|186121.2|186431.2|186121.2|186431.2|186121.2|186431.2|186121.2|1
1722288760000|2024-07-29 21:32:40|186430.6|186120.6|186431.2|186121.2|186431.4|186121.4|186430.6|186120.6|3
1722288770000|2024-07-29 21:32:50|186428.3|186118.3|186428.3|186118.3|186428.3|186118.3|186428.3|186118.3|1
1722288780000|2024-07-29 21:33:00|186426.4|186116.4|186432.6|186122.6|186432.6|186122.6|186426.4|186116.4|7
1722288790000|2024-07-29 21:33:10|186431.8|186121.8|186432|186122|186432.6|186122.6|186431.8|186121.8|3
1722288800000|2024-07-29 21:33:20|186430.3|186120.3|186442|186132|186442|186132|186430.3|186120.3|2
1722288810000|2024-07-29 21:33:30|186441.7|186131.7|186442|186132|186442|186132|186441.7|186131.7|2
1722288820000|2024-07-29 21:33:40|186442.3|186132.3|186445.2|186135.2|186445.2|186135.2|186442.3|186132.3|3
1722288830000|2024-07-29 21:33:50|186445.3|186135.3|186445.3|186135.3|186445.3|186135.3|186445.3|186135.3|1
1722288850000|2024-07-29 21:34:10|186445.6|186135.6|186445.4|186135.4|186445.6|186135.6|186445.4|186135.4|2
1722288860000|2024-07-29 21:34:20|186444.9|186134.9|186446.9|186136.9|186447|186137|186444.9|186134.9|4
1722288880000|2024-07-29 21:34:40|186447.1|186137.1|186447.1|186137.1|186447.1|186137.1|186447.1|186137.1|1
1722288900000|2024-07-29 21:35:00|186446.6|186136.6|186446.8|186136.8|186447.6|186137.6|186446.6|186136.6|4
1722288910000|2024-07-29 21:35:10|186447.6|186137.6|186448|186138|186448.1|186138.1|186447.5|186137.5|4
1722288920000|2024-07-29 21:35:20|186448.2|186138.2|186448.4|186138.4|186448.4|186138.4|186448.2|186138.2|2
1722288940000|2024-07-29 21:35:40|186448.6|186138.6|186448.3|186138.3|186448.6|186138.6|186447.9|186137.9|6
1722288950000|2024-07-29 21:35:50|186448.4|186138.4|186448.2|186138.2|186448.6|186138.6|186448.2|186138.2|3
1722288960000|2024-07-29 21:36:00|186448|186138|186451.4|186141.4|186451.4|186141.4|186448|186138|7
1722288970000|2024-07-29 21:36:10|186450.9|186140.9|186450.9|186140.9|186450.9|186140.9|186450.9|186140.9|1
1722288980000|2024-07-29 21:36:20|186451.6|186141.6|186451.3|186141.3|186451.9|186141.9|186445.7|186135.7|7
1722288990000|2024-07-29 21:36:30|186450.5|186140.5|186448.8|186138.8|186450.5|186140.5|186447.1|186137.1|5
1722289000000|2024-07-29 21:36:40|186446.5|186136.5|186446.2|186136.2|186446.5|186136.5|186446.2|186136.2|2
1722289010000|2024-07-29 21:36:50|186445.9|186135.9|186445.9|186135.9|186445.9|186135.9|186445.9|186135.9|1
1722289020000|2024-07-29 21:37:00|186449.4|186139.4|186452|186142|186456.8|186146.8|186398.5|186088.5|16
1722289030000|2024-07-29 21:37:10|186451.7|186141.7|186451.7|186141.7|186451.7|186141.7|186451.7|186141.7|1
1722289040000|2024-07-29 21:37:20|186451.5|186141.5|186451.5|186141.5|186451.5|186141.5|186451.5|186141.5|1
1722289050000|2024-07-29 21:37:30|186451.7|186141.7|186451.7|186141.7|186451.7|186141.7|186451.7|186141.7|1
1722289060000|2024-07-29 21:37:40|186451.4|186141.4|186450.4|186140.4|186451.4|186141.4|186450.4|186140.4|2
1722289070000|2024-07-29 21:37:50|186449.8|186139.8|186449.6|186139.6|186449.8|186139.8|186449.6|186139.6|2
1722289080000|2024-07-29 21:38:00|186447|186137|186450.4|186140.4|186452.2|186142.2|186447|186137|3
1722289090000|2024-07-29 21:38:10|186479.2|186169.2|186524.3|186214.3|186530.9|186220.9|186479.2|186169.2|13
1722289100000|2024-07-29 21:38:20|186520.3|186210.3|186629.1|186319.1|186629.1|186319.1|186519.5|186209.5|4
1722289110000|2024-07-29 21:38:30|186629.4|186319.4|186575.7|186265.7|186629.4|186319.4|186568|186258|6
1722289140000|2024-07-29 21:39:00|186545.4|186235.4|186529.6|186219.6|186545.4|186235.4|186529.6|186219.6|3
1722289160000|2024-07-29 21:39:20|186515.6|186205.6|186523.3|186213.3|186527.7|186217.7|186515.6|186205.6|3
1722289170000|2024-07-29 21:39:30|186530.5|186220.5|186529.2|186219.2|186530.5|186220.5|186520.9|186210.9|4
1722289180000|2024-07-29 21:39:40|186528.9|186218.9|186532.7|186222.7|186532.7|186222.7|186528.9|186218.9|2
1722289190000|2024-07-29 21:39:50|186533.7|186223.7|186533.7|186223.7|186533.9|186223.9|186533.7|186223.7|3
1722289200000|2024-07-29 21:40:00|186536.4|186226.4|186536.4|186226.4|186536.4|186226.4|186536.4|186226.4|1
1722289210000|2024-07-29 21:40:10|186535.6|186225.6|186534|186224|186535.6|186225.6|186534|186224|3
1722289220000|2024-07-29 21:40:20|186532.3|186222.3|186534|186224|186534|186224|186532.3|186222.3|4
1722289230000|2024-07-29 21:40:30|186533.4|186223.4|186534|186224|186534|186224|186533.2|186223.2|4
1722289250000|2024-07-29 21:40:50|186534.8|186224.8|186534.1|186224.1|186534.8|186224.8|186534.1|186224.1|2
1722289260000|2024-07-29 21:41:00|186534.9|186224.9|186536.1|186226.1|186536.1|186226.1|186534.9|186224.9|2
1722289280000|2024-07-29 21:41:20|186544.3|186234.3|186547|186237|186630|186320|186532.5|186222.5|13
1722289290000|2024-07-29 21:41:30|186547.8|186237.8|186538.7|186228.7|186547.8|186237.8|186538.7|186228.7|2
1722289300000|2024-07-29 21:41:40|186539.3|186229.3|186538.7|186228.7|186539.3|186229.3|186538.7|186228.7|2
1722289310000|2024-07-29 21:41:50|186539.1|186229.1|186536.5|186226.5|186539.1|186229.1|186536.5|186226.5|4
1722289320000|2024-07-29 21:42:00|186547.3|186237.3|186547.5|186237.5|186547.5|186237.5|186547.2|186237.2|3
1722289330000|2024-07-29 21:42:10|186548.7|186238.7|186536.4|186226.4|186548.7|186238.7|186536.3|186226.3|6
1722289340000|2024-07-29 21:42:20|186535|186225|186536.4|186226.4|186536.4|186226.4|186535|186225|2
1722289350000|2024-07-29 21:42:30|186536.6|186226.6|186538.6|186228.6|186538.6|186228.6|186536.6|186226.6|2
1722289370000|2024-07-29 21:42:50|186536.4|186226.4|186537.6|186227.6|186537.6|186227.6|186536.4|186226.4|2
1722289380000|2024-07-29 21:43:00|186536.2|186226.2|186538.2|186228.2|186538.2|186228.2|186536.2|186226.2|2
1722289390000|2024-07-29 21:43:10|186536.2|186226.2|186538.2|186228.2|186538.2|186228.2|186536.2|186226.2|2
1722289400000|2024-07-29 21:43:20|186536.2|186226.2|186531.2|186221.2|186536.2|186226.2|186531.2|186221.2|2
1722289410000|2024-07-29 21:43:30|186607.5|186297.5|186607.5|186297.5|186608.4|186298.4|186606.4|186296.4|4
1722289420000|2024-07-29 21:43:40|186623.7|186313.7|186624.9|186314.9|186624.9|186314.9|186623.7|186313.7|2
1722289430000|2024-07-29 21:43:50|186607|186297|186607|186297|186607|186297|186607|186297|1
1722289440000|2024-07-29 21:44:00|186608.2|186298.2|186591.8|186281.8|186608.2|186298.2|186591.8|186281.8|4
1722289450000|2024-07-29 21:44:10|186598.3|186288.3|186619.8|186309.8|186620.3|186310.3|186598.3|186288.3|4
1722289460000|2024-07-29 21:44:20|186614|186304|186543.4|186233.4|186614|186304|186531.7|186221.7|4
1722289480000|2024-07-29 21:44:40|186543.3|186233.3|186543.5|186233.5|186543.5|186233.5|186543.3|186233.3|2
1722289500000|2024-07-29 21:45:00|186542.5|186232.5|186542.5|186232.5|186542.5|186232.5|186542.5|186232.5|1
1722289510000|2024-07-29 21:45:10|186545.5|186235.5|186545.5|186235.5|186545.5|186235.5|186545.5|186235.5|1
1722289590000|2024-07-29 21:46:30|186545.9|186235.9|186545.9|186235.9|186545.9|186235.9|186545.9|186235.9|1
1722289600000|2024-07-29 21:46:40|186545.6|186235.6|186545.1|186235.1|186545.6|186235.6|186545.1|186235.1|2
1722289620000|2024-07-29 21:47:00|186545.6|186235.6|186545.6|186235.6|186545.6|186235.6|186545.6|186235.6|1
1722289630000|2024-07-29 21:47:10|186546.3|186236.3|186545.6|186235.6|186546.3|186236.3|186545.6|186235.6|2
1722289640000|2024-07-29 21:47:20|186546.3|186236.3|186555.1|186245.1|186555.1|186245.1|186546|186236|3
1722289710000|2024-07-29 21:48:30|186553.3|186243.3|186543.6|186233.6|186555.4|186245.4|186543.6|186233.6|5
1722289750000|2024-07-29 21:49:10|186553.1|186243.1|186553.1|186243.1|186553.1|186243.1|186553.1|186243.1|1
1722289770000|2024-07-29 21:49:30|186587.7|186277.7|186587.7|186277.7|186587.7|186277.7|186587.7|186277.7|1
1722289790000|2024-07-29 21:49:50|186588.2|186278.2|186587.2|186277.2|186588.2|186278.2|186586.7|186276.7|3
1722289810000|2024-07-29 21:50:10|186588.1|186278.1|186588.1|186278.1|186588.1|186278.1|186588.1|186278.1|1
1722289830000|2024-07-29 21:50:30|186601|186291|186601|186291|186601|186291|186601|186291|1
1722289840000|2024-07-29 21:50:40|186599.9|186289.9|186600.1|186290.1|186600.1|186290.1|186599.9|186289.9|2
1722289850000|2024-07-29 21:50:50|186616.8|186306.8|186616.8|186306.8|186616.8|186306.8|186616.8|186306.8|1
1722289870000|2024-07-29 21:51:10|186616.7|186306.7|186617|186307|186617|186307|186616.7|186306.7|2
1722289880000|2024-07-29 21:51:20|186616.9|186306.9|186607.5|186297.5|186624.6|186314.6|186607.5|186297.5|3
1722289890000|2024-07-29 21:51:30|186605.1|186295.1|186605.4|186295.4|186607.6|186297.6|186604.9|186294.9|5
1722289940000|2024-07-29 21:52:20|186612|186302|186588.3|186278.3|186709.7|186399.7|186588.3|186278.3|7
1722289950000|2024-07-29 21:52:30|186587.3|186277.3|186594.5|186284.5|186594.5|186284.5|186587.3|186277.3|4
1722290010000|2024-07-29 21:53:30|186593.5|186283.5|186593.5|186283.5|186593.5|186283.5|186593.5|186283.5|1
1722290090000|2024-07-29 21:54:50|186593.7|186283.7|186593.6|186283.6|186596.8|186286.8|186593.6|186283.6|3
1722290130000|2024-07-29 21:55:30|186592.1|186282.1|186592.1|186282.1|186592.1|186282.1|186592.1|186282.1|1
1722290140000|2024-07-29 21:55:40|186619.2|186309.2|186535.8|186225.8|186619.2|186309.2|186535.8|186225.8|2
1722290150000|2024-07-29 21:55:50|186536.8|186226.8|186536.8|186226.8|186536.8|186226.8|186536.8|186226.8|1
1722290170000|2024-07-29 21:56:10|186539.5|186229.5|186555.6|186245.6|186555.6|186245.6|186539.5|186229.5|2
1722290180000|2024-07-29 21:56:20|186536.6|186226.6|186536.6|186226.6|186536.6|186226.6|186536.6|186226.6|1
1722290210000|2024-07-29 21:56:50|186539.3|186229.3|186555.4|186245.4|186555.4|186245.4|186539.3|186229.3|2
1722290250000|2024-07-29 21:57:30|186555.5|186245.5|186556.2|186246.2|186556.2|186246.2|186555.5|186245.5|2
1722290320000|2024-07-29 21:58:40|186557.9|186247.9|186557.9|186247.9|186557.9|186247.9|186557.9|186247.9|1
1722290330000|2024-07-29 21:58:50|186557.4|186247.4|186557.4|186247.4|186557.4|186247.4|186557.4|186247.4|1
1722290340000|2024-07-29 21:59:00|186635.8|186325.8|186635.8|186325.8|186635.8|186325.8|186635.8|186325.8|1
1722290350000|2024-07-29 21:59:10|186652.2|186342.2|186652.2|186342.2|186652.2|186342.2|186652.2|186342.2|1
1722290370000|2024-07-29 21:59:30|186641|186331|186499|186189|186687|186377|186499|186189|16
1722290380000|2024-07-29 21:59:40|186528.9|186218.9|186485.5|186175.5|186528.9|186218.9|186485.5|186175.5|6
1722290400000|2024-07-29 22:00:00|186478.9|186168.9|186493|186183|186563.5|186253.5|186454.2|186144.2|21
1722290410000|2024-07-29 22:00:10|186490.5|186180.5|186559|186249|186561.1|186251.1|186490.5|186180.5|18
1722290420000|2024-07-29 22:00:20|186549.6|186239.6|186549.2|186239.2|186549.6|186239.6|186549.2|186239.2|10
1722290430000|2024-07-29 22:00:30|186549|186239|186555.1|186245.1|186555.2|186245.2|186548.9|186238.9|8
1722290440000|2024-07-29 22:00:40|186554.9|186244.9|186552.4|186242.4|186555.2|186245.2|186552.4|186242.4|7
1722290450000|2024-07-29 22:00:50|186551.9|186241.9|186549.4|186239.4|186552|186242|186549.3|186239.3|4
1722290460000|2024-07-29 22:01:00|186549.1|186239.1|186552.9|186242.9|186555.2|186245.2|186549|186239|8
1722290470000|2024-07-29 22:01:10|186529.7|186219.7|186526.3|186216.3|186529.7|186219.7|186526.3|186216.3|5
1722290480000|2024-07-29 22:01:20|186526.5|186216.5|186531.2|186221.2|186531.2|186221.2|186526.3|186216.3|10
1722290490000|2024-07-29 22:01:30|186526.4|186216.4|186527.1|186217.1|186527.1|186217.1|186526.4|186216.4|3
1722290500000|2024-07-29 22:01:40|186526.9|186216.9|186555.2|186245.2|186555.5|186245.5|186526.9|186216.9|4
1722290520000|2024-07-29 22:02:00|186555|186245|186548.5|186238.5|186562.5|186252.5|186540|186230|7
1722290530000|2024-07-29 22:02:10|186549.1|186239.1|186531.5|186221.5|186549.3|186239.3|186531.5|186221.5|9
1722290540000|2024-07-29 22:02:20|186531.6|186221.6|186531.9|186221.9|186531.9|186221.9|186531.6|186221.6|3
1722290550000|2024-07-29 22:02:30|186531.8|186221.8|186531.9|186221.9|186531.9|186221.9|186531.8|186221.8|2
1722290560000|2024-07-29 22:02:40|186532|186222|186536.8|186226.8|186536.8|186226.8|186532|186222|2
1722290570000|2024-07-29 22:02:50|186547.6|186237.6|186550.2|186240.2|186550.3|186240.3|186546.6|186236.6|5
1722290580000|2024-07-29 22:03:00|186550.4|186240.4|186547.1|186237.1|186550.4|186240.4|186547.1|186237.1|3
1722290590000|2024-07-29 22:03:10|186546.9|186236.9|186545.9|186235.9|186546.9|186236.9|186545.9|186235.9|3
1722290600000|2024-07-29 22:03:20|186546|186236|186546|186236|186546|186236|186546|186236|1
1722290610000|2024-07-29 22:03:30|186511|186219.5|186501.8|186191.8|186511|186219.5|186501.8|186191.8|2
1722290630000|2024-07-29 22:03:50|186567.3|186257.3|186567.3|186257.3|186567.3|186257.3|186567.3|186257.3|1
1722290640000|2024-07-29 22:04:00|186537.6|186227.6|186537.6|186227.6|186537.6|186227.6|186537.6|186227.6|1
1722290650000|2024-07-29 22:04:10|186536.8|186226.8|186536.8|186226.8|186536.8|186226.8|186536.8|186226.8|1
1722290660000|2024-07-29 22:04:20|186509|186218.7|186509|186218.7|186509|186218.7|186509|186218.7|1
1722290670000|2024-07-29 22:04:30|186497.6|186187.6|186497.6|186187.6|186497.6|186187.6|186497.6|186187.6|1
1722290680000|2024-07-29 22:04:40|186581.9|186271.9|186574|186264|186581.9|186271.9|186566.2|186256.2|3
1722290690000|2024-07-29 22:04:50|186566.2|186256.2|186574|186264|186574|186264|186566.2|186256.2|8
1722290700000|2024-07-29 22:05:00|186574.5|186264.5|186554.1|186244.1|186574.5|186264.5|186554.1|186244.1|2
1722290710000|2024-07-29 22:05:10|186553.2|186243.2|186534.3|186224.3|186553.2|186243.2|186534|186224|4
1722290720000|2024-07-29 22:05:20|186534.2|186224.2|186534.2|186224.2|186534.2|186224.2|186534.2|186224.2|1
1722290740000|2024-07-29 22:05:40|186534.1|186224.1|186534.1|186224.1|186534.1|186224.1|186534.1|186224.1|1
1722290750000|2024-07-29 22:05:50|186560.5|186250.5|186560.5|186250.5|186560.5|186250.5|186560.5|186250.5|1
1722290760000|2024-07-29 22:06:00|186560.3|186250.3|186560.3|186250.3|186560.3|186250.3|186560.3|186250.3|1
1722290770000|2024-07-29 22:06:10|186551.6|186241.6|186532.4|186231.5|186552.9|186242.9|186532.4|186231.5|4
1722290780000|2024-07-29 22:06:20|186532.3|186231.6|186547.7|186237.7|186547.7|186237.7|186532.3|186227.7|4
1722290790000|2024-07-29 22:06:30|186537.7|186227.7|186545.3|186235.3|186547.7|186237.7|186537.7|186227.7|4
1722290800000|2024-07-29 22:06:40|186555.1|186256.8|186557.6|186247.6|186581.2|186273.5|186505|186247.6|12
1722290810000|2024-07-29 22:06:50|186562.8|186252.8|186545.2|186235.2|186562.8|186252.8|186544.7|186234.7|3
1722290820000|2024-07-29 22:07:00|186539.5|186229.5|186578.7|186268.7|186579.4|186269.4|186539.5|186229.5|6
1722290830000|2024-07-29 22:07:10|186578.9|186268.9|186578.9|186268.9|186578.9|186268.9|186578.9|186268.9|1
1722290860000|2024-07-29 22:07:40|186832.8|186522.8|186832.8|186522.8|186832.8|186522.8|186832.8|186522.8|1
1722290880000|2024-07-29 22:08:00|186832.7|186522.7|186611.4|186301.4|186832.7|186522.7|186611.4|186301.4|2
1722290900000|2024-07-29 22:08:20|186587|186277|186592.5|186282.5|186592.5|186282.5|186587|186277|2
1722290920000|2024-07-29 22:08:40|186637.5|186327.5|186578.7|186284.9|186637.5|186327.5|186578.7|186282.2|8
1722290930000|2024-07-29 22:08:50|186583.9|186273.9|186583.9|186273.9|186583.9|186273.9|186583.9|186273.9|1
1722290960000|2024-07-29 22:09:20|186586.3|186276.3|186545|186311.9|186586.3|186311.9|186545|186263.4|5
1722290980000|2024-07-29 22:09:40||186312||186312||186312||186312|1
1722290990000|2024-07-29 22:09:50|186575.4|186269.3|186575.4|186269.3|186575.4|186269.3|186575.4|186269.3|1
1722291000000|2024-07-29 22:10:00|186585.3|186275.3|186585.3|186275.3|186585.3|186275.3|186585.3|186275.3|1
1722291010000|2024-07-29 22:10:10|186565|186255|186603.5|186293.5|186603.5|186293.5|186565|186255|2
1722291020000|2024-07-29 22:10:20|186608.9|186298.9|186571|186267.2|186608.9|186298.9|186571|186267.2|3
1722291030000|2024-07-29 22:10:30||186270.5||186291.1||186291.1||186270.5|4
1722291040000|2024-07-29 22:10:40|186583.9|186273.9|186583.9|186273.9|186583.9|186273.9|186583.9|186273.9|1
1722291060000|2024-07-29 22:11:00|186584|186274|186576.4|186266.4|186584|186274|186576.4|186266.4|2
1722291070000|2024-07-29 22:11:10|186564|186278.8|186564|186278.8|186564|186278.8|186564|186278.8|1
1722291090000|2024-07-29 22:11:30||186277.6||186277.4||186277.6||186277.4|2
1722291100000|2024-07-29 22:11:40|186577.9|186294.6|186577.9|186267.9|186577.9|186294.6|186577.9|186267.9|2
1722291120000|2024-07-29 22:12:00|186571.5|186291|186549.5|186275.5|186571.5|186291|186549.5|186275.5|4
1722291130000|2024-07-29 22:12:10|186512|186305.9|186512|186305.9|186512|186305.9|186512|186305.9|1
1722291150000|2024-07-29 22:12:30|186534|186306|186587.3|186352.9|186606.2|186352.9|186524|186303.1|10
1722291160000|2024-07-29 22:12:40|186629.5|186353.3|186562.5|186252.5|186631.2|186353.3|186557.7|186247.7|9
1722291170000|2024-07-29 22:12:50|186563.1|186253.1|186572.6|186291|186585.6|186291|186563.1|186253.1|10
1722291190000|2024-07-29 22:13:10|186565.6|186292.6|186565.6|186292.6|186565.6|186292.6|186565.6|186292.6|1
1722291200000|2024-07-29 22:13:20|186552.3|186292.1|186515|186318.8|186552.3|186318.8|186515|186292.1|3
1722291220000|2024-07-29 22:13:40|186588.1|186278.1|186588.1|186278.1|186588.1|186278.1|186588.1|186278.1|1
1722291230000|2024-07-29 22:13:50|186588.2|186278.2|186588.1|186278.1|186588.2|186278.2|186588.1|186278.1|2
1722291250000|2024-07-29 22:14:10|186593.9|186315.7|186593.9|186315.7|186593.9|186315.7|186593.9|186315.7|1
1722291270000|2024-07-29 22:14:30|186783.2|186473.2|186544.7|186277.6|186783.2|186473.2|186544.7|186277.6|3
1722291280000|2024-07-29 22:14:40|186556.3|186272.4|186562.3|186310.8|186562.3|186310.8|186556.3|186272.4|8
1722291320000|2024-07-29 22:15:20||186336.4||186334.3||186336.4||186334.3|2
1722291330000|2024-07-29 22:15:30|186591.7|186281.7|186560|186312.8|186591.7|186312.8|186544|186281.7|9
1722291360000|2024-07-29 22:16:00|186548.7|186326.1|186548.7|186326.1|186548.7|186326.1|186548.7|186326.1|1
1722291370000|2024-07-29 22:16:10||186339.6||186339.6||186339.6||186339.6|1
1722291380000|2024-07-29 22:16:20||186339.7||186339.7||186339.7||186339.7|1
1722291390000|2024-07-29 22:16:30|186593.5|186339.8|186543.2|186324.9|186593.5|186339.8|186543.2|186287.9|4
1722291400000|2024-07-29 22:16:40|186557.9|186280.3|186561.6|186317.4|186561.6|186317.4|186551.4|186275.6|7
1722291430000|2024-07-29 22:17:10||186317.5||186316.7||186317.5||186315|3
1722291450000|2024-07-29 22:17:30||186336.1||186336.1||186336.1||186336.1|1
1722291460000|2024-07-29 22:17:40|186595.1|186292.5|186543.7|186325.8|186595.1|186348|186543.7|186292.5|3
1722291490000|2024-07-29 22:18:10|186518|186344.2|186518|186344.2|186518|186344.2|186518|186344.2|1
1722291500000|2024-07-29 22:18:20||186336.5||186336.5||186336.5||186336.5|1
1722291510000|2024-07-29 22:18:30|186593.8|186350.4|186593.8|186296.4|186593.8|186350.4|186593.8|186296.4|2
1722291520000|2024-07-29 22:18:40|186548.2|186332.9|186548.2|186332.9|186548.2|186332.9|186548.2|186332.9|1
1722291530000|2024-07-29 22:18:50||186331.1||186331.1||186331.1||186331.1|1
1722291540000|2024-07-29 22:19:00|186543.1|186331.4|186557.3|186325.4|186557.3|186344.1|186543.1|186325.4|4
1722291560000|2024-07-29 22:19:20|186556.1|186324.2|186537.6|186335.4|186556.1|186335.4|186537.6|186316.8|5
1722291570000|2024-07-29 22:19:30|186525.1|186342.2|186525.1|186342.2|186525.1|186342.2|186525.1|186342.2|1
1722291590000|2024-07-29 22:19:50|186536.6|186329|186524.2|186289.2|186536.6|186329|186524.2|186289.2|4
1722291600000|2024-07-29 22:20:00|186532.8|186288.5|186533.2|186324|186533.2|186324|186532.8|186288.5|5
1722291620000|2024-07-29 22:20:20|186527|186319.8|186529.6|186290.4|186529.6|186319.8|186516.8|186278.3|7
1722291630000|2024-07-29 22:20:30||186290.2||186291.7||186291.7||186290.2|2
1722291650000|2024-07-29 22:20:50|186537.3|186290.6|186537.3|186290.6|186537.3|186290.6|186537.3|186290.6|1
1722291670000|2024-07-29 22:21:10||186289.2||186289.2||186289.2||186289.2|1
1722291680000|2024-07-29 22:21:20|186514|186287.1|186505.3|186293.4|186514|186293.7|186505.3|186287.1|4
1722291710000|2024-07-29 22:21:50|186751|186441|186531.4|186323.1|186751|186441|186528.2|186306.9|6
1722291750000|2024-07-29 22:22:30|186752.2|186442.2|186752.2|186442.2|186752.2|186442.2|186752.2|186442.2|1
1722291760000|2024-07-29 22:22:40|186751.7|186441.7|186751.7|186441.7|186751.7|186441.7|186751.7|186441.7|1
1722291770000|2024-07-29 22:22:50|186750.9|186440.9|186519.7|186333.6|186750.9|186440.9|186519.3|186333.6|5
1722291780000|2024-07-29 22:23:00|186533.9|186326.9|186533.9|186326.9|186533.9|186326.9|186533.9|186326.9|1
1722291800000|2024-07-29 22:23:20||186327||186327||186327||186327|1
1722291810000|2024-07-29 22:23:30||186340.3||186340.3||186340.3||186340.3|1
1722291820000|2024-07-29 22:23:40|186754.5|186444.5|186531.7|186340.4|186754.5|186444.5|186531.7|186340.4|2
1722291850000|2024-07-29 22:24:10||186335.6||186335.6||186335.6||186335.6|1
1722291860000|2024-07-29 22:24:20||186339.5||186339.5||186339.5||186339.5|1
1722291870000|2024-07-29 22:24:30||186339.6||186339.6||186339.6||186339.6|1
1722291880000|2024-07-29 22:24:40|186530.9|186339.7|186530.9|186335.2|186530.9|186339.7|186530.9|186335.2|2
1722291920000|2024-07-29 22:25:20|186754.2|186444.2|186754.2|186444.2|186754.2|186444.2|186754.2|186444.2|1
1722291930000|2024-07-29 22:25:30|186754|186444|186530.3|186334.9|186754|186444|186530.3|186334.9|2
1722291940000|2024-07-29 22:25:40|186555.9|186323.4|186532|186293.5|186555.9|186323.4|186532|186293.5|2
1722291960000|2024-07-29 22:26:00|186543|186304.7|186543|186345.4|186543|186345.4|186543|186304.7|4
1722291990000|2024-07-29 22:26:30|186551|186351.7|186758.7|186448.7|186758.7|186448.7|186551|186351.7|2
1722292000000|2024-07-29 22:26:40|186758.1|186448.1|186758.1|186448.1|186758.1|186448.1|186758.1|186448.1|1
1722292010000|2024-07-29 22:26:50|186539.9|186367.8|186539.9|186348.4|186539.9|186367.8|186539.9|186348.4|3
1722292020000|2024-07-29 22:27:00|186531.5|186348.3|186531.5|186357.1|186531.5|186357.1|186531.5|186348.3|2
1722292050000|2024-07-29 22:27:30|186523|186367.2|186523|186367.2|186523|186367.2|186523|186367.2|1
1722292060000|2024-07-29 22:27:40|186757.3|186447.3|186529.8|186288|186757.3|186447.3|186529.8|186288|4
1722292070000|2024-07-29 22:27:50||186287.1||186287.4||186287.4||186287.1|2
1722292080000|2024-07-29 22:28:00|186532.6|186287.7|186532.6|186287.3|186532.6|186288.5|186532.6|186287.3|4
1722292090000|2024-07-29 22:28:10|186596.3|186286.3|186541.8|186338.9|186596.3|186338.9|186541.4|186286.3|4
1722292100000|2024-07-29 22:28:20|186551|186339.6|186555.8|186351.5|186555.8|186351.5|186551|186339.6|4
1722292110000|2024-07-29 22:28:30|186559.4|186351|186559.4|186351.3|186559.4|186351.3|186559.4|186351|3
1722292130000|2024-07-29 22:28:50||186351.4||186351.4||186351.4||186351.4|1
1722292140000|2024-07-29 22:29:00|186544|186369.3|186544|186359.9|186544|186369.3|186544|186359.9|2
1722292150000|2024-07-29 22:29:10|186546.8||186546.8||186546.8||186546.8||1
1722292170000|2024-07-29 22:29:30|186541.4|186357.7|186541.4|186357.7|186541.4|186357.7|186541.4|186357.7|1
1722292190000|2024-07-29 22:29:50|186536|186363.6|186536|186363.6|186536|186363.6|186536|186363.6|1
1722292200000|2024-07-29 22:30:00|186545|186352.9|186545|186366.3|186545|186366.3|186545|186352.9|2
1722292210000|2024-07-29 22:30:10|186546|186359.4|186546|186359.4|186546|186359.4|186546|186359.4|1
1722292220000|2024-07-29 22:30:20|186546.5|186356.2|186546.5|186355.9|186546.5|186356.2|186546.5|186355.9|2
1722292230000|2024-07-29 22:30:30|186545|186350.6|186545|186350.6|186545|186350.6|186545|186350.6|1
1722292240000|2024-07-29 22:30:40|186543|186351.6|186567|186348.6|186567|186364.1|186543|186348.6|4
1722292250000|2024-07-29 22:30:50|186562.3|186343.1|186567.7|186348.1|186567.7|186348.1|186562.3|186343.1|2
1722292260000|2024-07-29 22:31:00|186575|186352.4|186566.6|186352.5|186640.2|186352.5|186566.6|186350.8|6
1722292270000|2024-07-29 22:31:10|186576|186352.1|186558|186327.9|186587.4|186352.1|186558|186262.1|14
1722292280000|2024-07-29 22:31:20|186564.2|186327|186564.2|186332.2|186564.2|186332.2|186564.2|186327|2
1722292300000|2024-07-29 22:31:40|186603.6|186298.2|186603.6|186298.2|186603.6|186298.2|186603.6|186298.2|1
1722292310000|2024-07-29 22:31:50|186613.5|186303.5|186613.5|186303.5|186613.5|186303.5|186613.5|186303.5|1
1722292320000|2024-07-29 22:32:00|186625.5|186315.5|186605.6|186305.9|186625.5|186315.5|186600.4|186290.4|6
1722292330000|2024-07-29 22:32:10|186580.3|186334.9|186580.3|186334.9|186580.3|186334.9|186580.3|186334.9|1
1722292350000|2024-07-29 22:32:30|186577.7|186306.1|186603.8|186306.1|186603.8|186306.1|186577.7|186306.1|2
1722292360000|2024-07-29 22:32:40|186594.8|186304.8|186597.5|186305.8|186597.5|186305.8|186594.8|186304.8|2
1722292380000|2024-07-29 22:33:00|186555|186305.4|186555|186342.3|186555|186342.3|186555|186305.4|2
1722292390000|2024-07-29 22:33:10||186329||186329||186329||186329|1
1722292410000|2024-07-29 22:33:30|186615.6|186305.6|186568|186258|186616.8|186306.8|186568|186258|3
1722292420000|2024-07-29 22:33:40|186566.7|186256.7|186566.7|186256.7|186566.7|186256.7|186566.7|186256.7|1
1722292430000|2024-07-29 22:33:50|186565|186255|186562.5|186252.5|186565|186255|186562.5|186252.5|2
1722292450000|2024-07-29 22:34:10|186564.9|186254.9|186568.5|186258.5|186568.5|186258.5|186564.9|186254.9|2
1722292460000|2024-07-29 22:34:20|186555|186277|186555|186277|186555|186277|186555|186277|1
1722292470000|2024-07-29 22:34:30|186560.8|186250.8|186590.7|186280.7|186590.7|186280.7|186560.8|186250.8|12
1722292480000|2024-07-29 22:34:40|186590.5|186280.5|186563.6|186253.6|186590.5|186280.5|186563.6|186253.6|2
1722292490000|2024-07-29 22:34:50|186569.7|186259.7|186569.7|186259.7|186569.7|186259.7|186569.7|186259.7|1
1722292510000|2024-07-29 22:35:10|186612.5|186391.3|186617.7|186338.4|186622.2|186391.3|186612.5|186327|7
1722292520000|2024-07-29 22:35:20|186623.7|186335.4|186699.9|186389.9|186716.4|186406.4|186623.7|186335.4|12
1722292530000|2024-07-29 22:35:30|186699.4|186389.4|186750.6|186440.6|186754.7|186444.7|186696.7|186387.1|10
1722292540000|2024-07-29 22:35:40|186748.3|186438.3|186694.4|186404.4|186753.7|186443.7|186694.4|186397.9|10
1722292550000|2024-07-29 22:35:50||186403.4||186403.4||186403.4||186403.4|1
1722292580000|2024-07-29 22:36:20|186935.9|186625.9|186935.2|186625.2|186935.9|186625.9|186935.2|186625.2|2
1722292590000|2024-07-29 22:36:30|186747|186437|186687.4|186408.8|186747|186437|186680.6|186397.6|3
1722292600000|2024-07-29 22:36:40|186690.6|186412|186696.2|186412.4|186696.2|186412.4|186690.6|186412|2
1722292610000|2024-07-29 22:36:50|186703.8|186420|186693.9|186410.1|186703.8|186420|186693.9|186410.1|2
1722292640000|2024-07-29 22:37:20|186645.7|186447.7|186645.7|186447.7|186645.7|186447.7|186645.7|186447.7|1
1722292650000|2024-07-29 22:37:30||186407.5||186407.5||186407.5||186407.5|1
1722292660000|2024-07-29 22:37:40|186937.6|186627.6|186701|186407.5|186937.6|186627.6|186701|186407.5|2
1722292670000|2024-07-29 22:37:50|186668.1|186453.6|186668.1|186453.6|186668.1|186453.6|186668.1|186453.6|1
1722292700000|2024-07-29 22:38:20|186931.9|186621.9|186931.9|186621.9|186931.9|186621.9|186931.9|186621.9|1
1722292710000|2024-07-29 22:38:30|186931.7|186621.7|186931.7|186621.7|186931.7|186621.7|186931.7|186621.7|1
1722292720000|2024-07-29 22:38:40|186936.7|186626.7|186675.5|186428.3|186936.7|186626.7|186649|186428.3|3
1722292740000|2024-07-29 22:39:00||186428||186427.9||186428||186427.9|2
1722292760000|2024-07-29 22:39:20|186715.5|186415.5|186712.8|186450.5|186742.6|186450.5|186712.8|186405.5|10
1722292770000|2024-07-29 22:39:30||186449.8||186449.8||186449.8||186449.8|1
1722292810000|2024-07-29 22:40:10|186755.4|186445.4|186786.1|186476.1|186786.1|186476.1|186755.4|186445.4|4
1722292820000|2024-07-29 22:40:20|186670.1|186469.1|186692.5|186465.1|186692.5|186469.1|186670.1|186465.1|2
1722292840000|2024-07-29 22:40:40||186465.5||186465.1||186465.5||186465.1|2
1722292860000|2024-07-29 22:41:00|186715|186460.4|186715|186468.4|186715|186468.4|186715|186460.4|5
1722292870000|2024-07-29 22:41:10|186692.9|186461.7|186692.9|186465.5|186692.9|186466.1|186692.9|186461.7|4
1722292880000|2024-07-29 22:41:20|186729|186465.4|186729|186493.6|186729|186493.6|186729|186465.4|6
1722292890000|2024-07-29 22:41:30|186735.5|186499|186735.5|186499|186735.5|186499|186735.5|186499|1
1722292910000|2024-07-29 22:41:50|186712.9|186515|186712.9|186519|186712.9|186519|186712.9|186515|2
1722292920000|2024-07-29 22:42:00|186715|186523.3|186715|186523.3|186715|186523.3|186715|186523.3|1
1722292940000|2024-07-29 22:42:20||186522.3||186523.1||186524.2||186522.3|4
1722292950000|2024-07-29 22:42:30|186709.7|186515.5|186709.7|186515.5|186709.7|186515.5|186709.7|186515.5|1
1722292970000|2024-07-29 22:42:50|186712.4|186519.7|186712.4|186521.1|186712.4|186521.1|186712.4|186519.7|2
1722292980000|2024-07-29 22:43:00|186734.3|186493.9|186750.7|186485|186750.7|186493.9|186734.3|186485|2
1722292990000|2024-07-29 22:43:10||186484.7||186484.7||186484.7||186484.7|1
1722293000000|2024-07-29 22:43:20|186729.8|186490|186729.8|186490|186729.8|186490|186729.8|186490|1
1722293010000|2024-07-29 22:43:30|186739.7|186481.5|186739.7|186481.5|186739.7|186501.4|186698.6|186481.5|3
1722293030000|2024-07-29 22:43:50|186750.7|186486.2|186750.7|186486.2|186750.7|186486.2|186750.7|186486.2|1
1722293040000|2024-07-29 22:44:00|186715|186507.6|186715|186507.6|186715|186507.6|186715|186507.6|1
1722293060000|2024-07-29 22:44:20|186706.8|186507.7|186706.8|186504.9|186706.8|186507.7|186706.8|186504.9|2
1722293070000|2024-07-29 22:44:30|186698.7|186501.5|186698.7|186501.5|186698.7|186501.5|186698.7|186501.5|1
1722293090000|2024-07-29 22:44:50||186503.3||186499.9||186503.3||186499.9|2
1722293100000|2024-07-29 22:45:00|186713|186504|186713|186503.9|186713|186504|186713|186503.9|2
1722293110000|2024-07-29 22:45:10|186801.8|186516.9|186776.7|186512.5|186808|186516.9|186776.7|186498.6|6
1722293120000|2024-07-29 22:45:20|186776.4|186507.3|186723|186487.9|186776.4|186507.3|186723|186487.9|8
1722293130000|2024-07-29 22:45:30|186767||186765.8||186767||186723||3
1722293150000|2024-07-29 22:45:50|186897.2|186587.2|186897.2|186587.2|186897.2|186587.2|186897.2|186587.2|1
1722293160000|2024-07-29 22:46:00|186897|186587|186897|186587|186897|186587|186897|186587|1
1722293170000|2024-07-29 22:46:10|186896.8|186586.8|186787.3|186497.1|186896.8|186586.8|186787.3|186497.1|2
1722293180000|2024-07-29 22:46:20|186787.1|186501.5|186758.3|186501.5|186787.1|186501.5|186758.3|186501.5|2
1722293190000|2024-07-29 22:46:30|186758.2||186758.2||186758.2||186758.2||1
1722293200000|2024-07-29 22:46:40|186703.2|186495.7|186715|186495.3|186715|186495.7|186703.2|186494.5|4
1722293210000|2024-07-29 22:46:50|186800.7|186500.4|186772|186510.5|186800.7|186510.5|186772|186500.4|5
1722293220000|2024-07-29 22:47:00|186771.7|186503.8|186763.7|186482.6|186771.7|186503.8|186763.7|186482.6|3
1722293230000|2024-07-29 22:47:10|186720.7|186485.5|186720.7|186485.5|186720.7|186485.5|186720.7|186485.5|1
1722293260000|2024-07-29 22:47:40||186500.7||186500.7||186500.7||186500.7|1
1722293280000|2024-07-29 22:48:00|186691|186495.6|186703|186498.1|186703|186498.1|186691|186494.2|3
1722293290000|2024-07-29 22:48:10||186498.2||186498.2||186498.2||186498.2|1
1722293310000|2024-07-29 22:48:30|186796.8|186514.3|186770.7|186506.9|186798.6|186514.3|186769.4|186499.5|7
1722293320000|2024-07-29 22:48:40|186770.5||186770.5||186770.5||186770.5||1
1722293330000|2024-07-29 22:48:50|186770.3||186770.3||186770.3||186770.3||1
1722293340000|2024-07-29 22:49:00|186771.7|186502.3|186765.8|186488.8|186771.7|186502.3|186720.7|186488.8|10
1722293350000|2024-07-29 22:49:10|186720.7|186486.5|186719.9|186485.8|186720.7|186486.5|186719.9|186485.8|3
1722293360000|2024-07-29 22:49:20||186484.9||186484.9||186484.9||186484.9|1
1722293370000|2024-07-29 22:49:30|186736.7|186475.8|186713.5|186474.4|186736.7|186475.8|186713.5|186474.4|2
1722293380000|2024-07-29 22:49:40|186695.9|186486.5|186695.9|186486.5|186695.9|186486.5|186695.9|186486.5|1
1722293400000|2024-07-29 22:50:00|186888.3|186486.2|186888.3|186578.3|186888.3|186578.3|186888.3|186486.2|4
1722293420000|2024-07-29 22:50:20|186694.3|186494.7|186787.9|186494.7|186787.9|186494.7|186694.3|186494.7|2
1722293430000|2024-07-29 22:50:30|186758.7|186494.4|186758.7|186494.4|186758.7|186494.4|186758.7|186494.4|1
1722293450000|2024-07-29 22:50:50|186760.8|186494|186760.8|186494|186760.8|186494|186760.8|186494|1
1722293460000|2024-07-29 22:51:00|186803.2|186493.2|186715|186495.2|186806.9|186496.9|186715|186493.2|3
1722293480000|2024-07-29 22:51:20|186703.4|186494.6|186703.4|186494.6|186703.4|186494.6|186703.4|186494.6|1
1722293490000|2024-07-29 22:51:30|186691.8|186494.4|186691.8|186494.4|186691.8|186494.4|186691.8|186494.4|1
1722293500000|2024-07-29 22:51:40||186494.6||186494.5||186494.6||186494.5|2
1722293510000|2024-07-29 22:51:50|186900.6|186494.6|186900.6|186590.6|186900.6|186590.6|186900.6|186494.6|2
1722293520000|2024-07-29 22:52:00|186898.5|186588.5|186715|186494.4|186898.5|186588.5|186715|186494.4|2
1722293530000|2024-07-29 22:52:10|186805.8|186495.8|186702.7|186493.6|186805.8|186495.8|186702.7|186493.6|3
1722293550000|2024-07-29 22:52:30|186690.3|186493.3|186690.3|186493.3|186790.7|186493.3|186690.3|186493.3|3
1722293570000|2024-07-29 22:52:50|186883.3|186573.3|186822.4|186512.4|186883.3|186573.3|186822.4|186512.4|2
1722293580000|2024-07-29 22:53:00|186791.2|186481.2|186790.3|186480.3|186791.2|186481.2|186790.3|186480.3|3
1722293590000|2024-07-29 22:53:10|186758.1|186481.7|186760.1|186481.2|186760.1|186481.7|186758|186481.2|3
1722293600000|2024-07-29 22:53:20|186760|186481.3|186752.3|186494.7|186760|186494.7|186752.3|186481.3|2
1722293610000|2024-07-29 22:53:30|186777.1|186494.5|186777|186494.5|186777.1|186494.5|186777|186494.5|2
1722293620000|2024-07-29 22:53:40|186776.9|186573|186883|186573|186883|186573|186776.9|186573|2
1722293640000|2024-07-29 22:54:00|186794.7|186496.6|186751.8|186493.8|186794.7|186496.6|186751.8|186493.8|3
1722293650000|2024-07-29 22:54:10|186751.7||186751.7||186751.7||186751.7||1
1722293670000|2024-07-29 22:54:30|186776|186493.7|186776|186493.7|186776|186493.7|186776|186493.7|1
1722293680000|2024-07-29 22:54:40|186807.5|186497.5|186793.1|186483.1|186807.5|186497.5|186793.1|186483.1|2
1722293690000|2024-07-29 22:54:50|186793.3|186483.3|186793.3|186483.3|186793.3|186483.3|186793.3|186483.3|1
1722293700000|2024-07-29 22:55:00|186795.7|186485.7|186762.9|186483.1|186795.7|186485.7|186762.9|186483.1|2
1722293710000|2024-07-29 22:55:10|186755.7|186493.6|186755.7|186493.6|186755.7|186493.6|186755.7|186493.6|1
1722293720000|2024-07-29 22:55:20|186783.7|186492.1|186783.7|186492.1|186783.7|186492.1|186783.7|186492.1|1
1722293740000|2024-07-29 22:55:40|186893|186583|186893|186583|186893|186583|186893|186583|1
1722293750000|2024-07-29 22:55:50|186802.4|186497.6|186756.2|186494.1|186802.4|186497.6|186756.2|186494.1|2
1722293760000|2024-07-29 22:56:00|186756.3|186493.7|186756.3|186493.7|186756.3|186493.7|186756.3|186493.7|1
1722293780000|2024-07-29 22:56:20|186756|186493.9|186892.2|186582.2|186892.2|186582.2|186756|186491.9|3
1722293790000|2024-07-29 22:56:30|186892.3|186582.3|186892.3|186582.3|186892.3|186582.3|186892.3|186582.3|1
1722293800000|2024-07-29 22:56:40|186892.2|186582.2|186892.2|186582.2|186892.2|186582.2|186892.2|186582.2|1
1722293810000|2024-07-29 22:56:50|186802.1|186496.7|186755.8|186493.3|186802.1|186496.8|186755.8|186493.3|3
1722293820000|2024-07-29 22:57:00|186700.6|186492.5|186700.6|186492.5|186700.6|186492.5|186700.6|186492.5|1
1722293830000|2024-07-29 22:57:10||186492.4||186492.4||186492.4||186492.4|1
1722293840000|2024-07-29 22:57:20|186686.2|186490.1|186900.6|186590.6|186900.6|186590.6|186686.2|186490.1|2
1722293860000|2024-07-29 22:57:40|186684.4|186488.9|186684.4|186489.3|186684.4|186489.3|186684.4|186488.9|2
1722293870000|2024-07-29 22:57:50||186489.4||186489.4||186489.4||186489.4|1
1722293880000|2024-07-29 22:58:00||186488.2||186488.2||186488.2||186488.2|1
1722293890000|2024-07-29 22:58:10|186899.8|186488.9|186899.8|186589.8|186899.8|186589.8|186899.8|186488.9|2
1722293900000|2024-07-29 22:58:20|186899.9|186589.9|186899.9|186589.9|186899.9|186589.9|186899.9|186589.9|1
1722293920000|2024-07-29 22:58:40|186900.6|186590.6|186684.5|186489.3|186900.6|186590.6|186684.5|186489.3|2
1722293930000|2024-07-29 22:58:50|186699.8|186492|186699.8|186492|186699.8|186492|186699.8|186492|1
1722293940000|2024-07-29 22:59:00||186491.2||186491.5||186491.5||186491.2|2
1722293960000|2024-07-29 22:59:20|186897.9|186587.9|186897.9|186587.9|186897.9|186587.9|186897.9|186587.9|1
1722293970000|2024-07-29 22:59:30|186684|186488.2|186684|186488.2|186684|186488.2|186684|186488.2|1
1722293980000|2024-07-29 22:59:40||186488.5||186488.5||186488.5||186488.5|1
1722293990000|2024-07-29 22:59:50|186696|186489.5|186696|186489.5|186696|186489.5|186696|186489.5|1
1722294000000|2024-07-29 23:00:00|186711.4|186488.5|186729.7|186491|186729.7|186491|186711.4|186485.8|4
1722294010000|2024-07-29 23:00:10|186728.3||186727||186728.3||186726||5
1722294030000|2024-07-29 23:00:30|186765|186482.3|186708.2|186482.3|186766|186482.3|186708.2|186482.3|4
1722294050000|2024-07-29 23:00:50|186704.1|186483.6|186704.1|186483.6|186704.1|186483.6|186704.1|186483.6|1
1722294060000|2024-07-29 23:01:00|186698|186485|186698|186485|186698|186485|186698|186485|1
1722294070000|2024-07-29 23:01:10|186720.7||186721.3||186721.3||186720.7||3
1722294080000|2024-07-29 23:01:20|186768|186484.9|186711.3|186484.9|186768|186484.9|186711.3|186484.9|2
1722294100000|2024-07-29 23:01:40|186711.6||186711.6||186711.6||186711.6||1
1722294110000|2024-07-29 23:01:50|186706.6|186485|186722|186485|186722|186485|186706.4|186485|3
1722294130000|2024-07-29 23:02:10|186722.3||186721.3||186722.3||186721.3||2
1722294140000|2024-07-29 23:02:20|186707|186486.2|186707|186486.2|186707|186486.2|186707|186486.2|1
1722294160000|2024-07-29 23:02:40|186719|186474|186725.5|186484|186726.1|186484.4|186719|186473.8|9
1722294170000|2024-07-29 23:02:50|186725.1|186609.4|186889|186685.4|186890.4|186690.5|186711.6|186592.2|13
1722294180000|2024-07-29 23:03:00|186873.8|186681.5|186901.9|186740.6|186901.9|186740.6|186867.6|186681.5|14
1722294190000|2024-07-29 23:03:10|186901.3|186739.1|186973.8|186755.7|186974.4|186764.4|186901.3|186739.1|12
1722294200000|2024-07-29 23:03:20|186973.1|186755.6|186972.3|186754.1|186993.4|186770.4|186968.4|186753.2|14
1722294210000|2024-07-29 23:03:30|186975|186754.3|186984|186756|186984.7|186756|186975|186754.3|5
1722294220000|2024-07-29 23:03:40|186984.5|186755|186974.6|186744.4|186984.5|186755|186974.3|186744.3|4
1722294230000|2024-07-29 23:03:50|186957.9|186784.9|186981|186803.1|186981|186806.9|186951.7|186783.9|4
1722294240000|2024-07-29 23:04:00|186980.2|186804.9|186946.9|186797.6|186994.1|186813.8|186946.9|186797.6|10
1722294250000|2024-07-29 23:04:10|186948.4|186802.5|186986.3|186778.6|186986.3|186802.5|186945.5|186778.6|5
1722294260000|2024-07-29 23:04:20|186987.2|186782.5|186876.9|186674.4|186987.2|186782.5|186874.7|186670.3|14
1722294270000|2024-07-29 23:04:30|186872.8|186672.6|186793.6|186630.2|186872.8|186672.6|186793.6|186606|8
1722294280000|2024-07-29 23:04:40|186792.9|186632.7|186792.7|186630.1|186792.9|186632.7|186792.7|186630.1|2
1722294290000|2024-07-29 23:04:50|186790.5|186630|186792.7|186628.4|186793.3|186630|186783.4|186628.3|4
1722294300000|2024-07-29 23:05:00|186793.3|186629.6|186791.3|186643.6|186793.3|186643.6|186790.2|186629.6|4
1722294310000|2024-07-29 23:05:10|186796.1|186643.5|186808.5|186653.7|186808.5|186653.7|186796.1|186633|5
1722294340000|2024-07-29 23:05:40|186786.3|186656.5|186786.3|186656.5|186786.3|186656.5|186786.3|186656.5|1
1722294350000|2024-07-29 23:05:50|186780.2|186655.2|186778.3|186649.7|186780.2|186655.2|186778.3|186649.7|2
1722294360000|2024-07-29 23:06:00|186783.5|186650.3|186804.2|186634.7|186804.2|186650.3|186783.5|186631.7|4
1722294370000|2024-07-29 23:06:10|186807.9|186632.7|186807.9|186632.8|186807.9|186632.8|186807.2|186628.8|3
1722294380000|2024-07-29 23:06:20|186804.4|186631.2|186775.1|186599.2|186804.4|186631.2|186764.1|186587|7
1722294390000|2024-07-29 23:06:30|186775.3|186601.5|186775.2|186601.6|186775.3|186601.6|186775.2|186601.5|2
1722294410000|2024-07-29 23:06:50|186756.9|186625.4|186758.3|186631.7|186758.3|186631.7|186756.9|186625.4|2
1722294420000|2024-07-29 23:07:00|186756.9|186625.5|186756.9|186625.5|186756.9|186625.5|186756.9|186625.5|1
1722294430000|2024-07-29 23:07:10|186759.2|186626.9|186781.3|186606.2|186781.3|186626.9|186759.2|186606.2|5
1722294450000|2024-07-29 23:07:30|186782.1|186610|186782.1|186610|186782.1|186610|186782.1|186610|1
1722294460000|2024-07-29 23:07:40|186786|186609.6|186926.8|186757.1|186971.7|186795.7|186786|186609.6|15
1722294470000|2024-07-29 23:07:50|186928.3|186760.8|186953.7|186792.3|186953.7|186792.3|186928.3|186760.8|9
1722294480000|2024-07-29 23:08:00|186956.8|186792.1|186956.8|186792.1|186956.8|186792.1|186956.8|186792.1|1
1722294490000|2024-07-29 23:08:10|186952.9|186791.8|186956.5|186791.6|186956.5|186791.8|186952.9|186791.6|3
1722294500000|2024-07-29 23:08:20|186957|186791.5|186953.1|186795.6|186957|186795.6|186953.1|186791.5|2
1722294510000|2024-07-29 23:08:30|186936.5|186811.5|186936.5|186811.5|186936.5|186811.5|186936.5|186811.5|1
1722294520000|2024-07-29 23:08:40|186935.7|186799.5|186930.8|186805.8|186935.7|186805.8|186930.8|186799.5|2
1722294530000|2024-07-29 23:08:50|186933.2|186808.2|186945.9|186806.3|186946|186815.7|186933.2|186806.3|5
1722294570000|2024-07-29 23:09:30|186937.9|186812.9|186937.9|186812.9|186937.9|186812.9|186937.9|186812.9|1
1722294580000|2024-07-29 23:09:40|186945.2|186809|186945.2|186809|186945.2|186809|186945.2|186809|1
1722294590000|2024-07-29 23:09:50|186945.1|186805.5|186938.7|186803.3|186945.1|186806.8|186938.7|186803.3|3
1722294600000|2024-07-29 23:10:00|186939|186804.1|186939|186804.1|186939|186804.1|186939|186804.1|1
1722294610000|2024-07-29 23:10:10|186932.9|186807.9|186932.9|186807.9|186932.9|186807.9|186932.9|186807.9|1
1722294620000|2024-07-29 23:10:20|186933|186808|186933|186808|186933|186808|186933|186808|1
1722294630000|2024-07-29 23:10:30|186932.7|186807.7|186932.7|186807.7|186932.7|186807.7|186932.7|186807.7|1
1722294640000|2024-07-29 23:10:40|186932.9|186807.9|186937.8|186803.2|186937.8|186807.9|186932.9|186803.2|2
1722294650000|2024-07-29 23:10:50|186937.7|186803.3|186937.7|186803.3|186937.7|186803.3|186937.7|186803.3|1
1722294670000|2024-07-29 23:11:10|186933|186808|186933|186808|186933|186808|186933|186808|1
1722294680000|2024-07-29 23:11:20|186932.2|186807.2|186932.2|186807.2|186932.2|186807.2|186932.2|186807.2|1
1722294690000|2024-07-29 23:11:30|186937.3|186802.2|186937.3|186802.2|186937.3|186802.2|186937.3|186802.2|1
1722294700000|2024-07-29 23:11:40|186937.2|186788.2|186904.6|186738.6|186950.8|186788.2|186904.6|186738.4|6
1722294710000|2024-07-29 23:11:50|186905.6|186738.9|186910.1|186746.2|186910.1|186746.2|186905.6|186738.9|4
1722294720000|2024-07-29 23:12:00|186909.3|186742.4|186909.2|186743.2|186909.3|186744.5|186908.9|186742.4|3
1722294730000|2024-07-29 23:12:10|186905.3|186747.3|186905.3|186747.3|186905.3|186747.3|186905.3|186747.3|1
1722294750000|2024-07-29 23:12:30|186911|186752.8|186911|186752.8|186911|186752.8|186911|186752.8|1
1722294760000|2024-07-29 23:12:40|186899.3|186774.3|186907.6|186767.2|186907.6|186774.3|186899.3|186763.5|4
1722294770000|2024-07-29 23:12:50|186907.3|186764.8|186907.3|186764.8|186907.3|186764.8|186907.3|186764.8|1
1722294780000|2024-07-29 23:13:00||186764.9||186764.9||186764.9||186764.9|1
1722294790000|2024-07-29 23:13:10|186907.2|186775.5|186900.5|186775.5|186907.2|186775.5|186900.5|186775.5|2
1722294810000|2024-07-29 23:13:30|186907.3|186764.9|186907.3|186764.9|186907.3|186764.9|186907.3|186764.9|1
1722294820000|2024-07-29 23:13:40|186917.6|186752.7|186917.6|186752.7|186917.6|186752.7|186917.6|186752.7|1
1722294840000|2024-07-29 23:14:00|186919.7|186751.6|186917.3|186756.7|186919.7|186756.7|186917.3|186751.6|2
1722294850000|2024-07-29 23:14:10|186903.4|186774.3|186903.4|186774.3|186903.4|186774.3|186903.4|186774.3|1
1722294870000|2024-07-29 23:14:30|186909.9|186763.5|186909.9|186763.5|186909.9|186763.5|186909.9|186763.5|1
1722294880000|2024-07-29 23:14:40|186904.8|186773|186902.7|186775.4|186904.8|186775.4|186902.7|186773|2
1722294890000|2024-07-29 23:14:50|186908.2|186765.3|186908.2|186765.3|186908.2|186765.3|186908.2|186765.3|1
1722294900000|2024-07-29 23:15:00|186901.5|186765.4|186901.5|186776.5|186901.5|186776.5|186901.5|186765.4|2
1722294920000|2024-07-29 23:15:20|186907.3|186777.9|186912.8|186766.2|186912.8|186777.9|186907.3|186766.2|2
1722294930000|2024-07-29 23:15:30|186910.5|186765|186910.5|186765|186910.5|186765|186910.5|186765|1
1722294950000|2024-07-29 23:15:50|186910.4|186765.1|186899.1|186774.1|186910.4|186776.3|186899.1|186765.1|3
1722294960000|2024-07-29 23:16:00|186898|186769.7|186905.7|186775.3|186905.7|186775.3|186898|186769.7|4
1722294970000|2024-07-29 23:16:10|186899.5|186774.3|186899.5|186774.3|186905.7|186775.3|186899.5|186774.3|3
1722294980000|2024-07-29 23:16:20|186906.7|186763.3|186906.7|186763.3|186906.7|186763.3|186906.7|186763.3|1
1722294990000|2024-07-29 23:16:30|186906.5|186759.3|186904.5|186756.2|186906.5|186759.3|186899.5|186755.5|15
1722295000000|2024-07-29 23:16:40|186899.7|186755.8|186904.2|186756.2|186904.4|186756.2|186899.4|186755.8|10
1722295010000|2024-07-29 23:16:50|186899.3|186755.8|186904.9|186737|186904.9|186764.8|186895.6|186737|4
1722295040000|2024-07-29 23:17:20|186889.3|186760.5|186889.3|186760.5|186889.3|186760.5|186889.3|186760.5|1
1722295060000|2024-07-29 23:17:40|186884.8|186759.8|186888.6|186757.2|186888.6|186759.8|186884.8|186757.2|2
1722295070000|2024-07-29 23:17:50|186897.7|186751.6|186900.6|186734.4|186903.2|186751.6|186896.2|186734.3|6
1722295080000|2024-07-29 23:18:00|186900.5||186900.5||186900.5||186900.5||1
1722295090000|2024-07-29 23:18:10|186894.9|186736.7|186894.9|186736.7|186894.9|186736.7|186894.9|186736.7|1
1722295100000|2024-07-29 23:18:20|186879.8|186754.8|186889.7|186736|186889.7|186754.8|186879.8|186736|2
1722295120000|2024-07-29 23:18:40|186889.9|186733.7|186897.9|186734.3|186897.9|186734.3|186889.9|186733.7|3
1722295130000|2024-07-29 23:18:50|186889.7|186750.6|186878.8|186731.2|186889.7|186750.6|186878.8|186731.2|2
1722295140000|2024-07-29 23:19:00|186890.2|186731|186887.5|186750.9|186890.2|186751.1|186887.5|186731|4
1722295150000|2024-07-29 23:19:10|186885.7|186750.2|186935.6|186772.7|186935.6|186772.7|186885.7|186750.2|8
1722295170000|2024-07-29 23:19:30|186930.2|186772.6|186938.7|186776.8|186938.7|186776.8|186923.5|186772.6|4
1722295200000|2024-07-29 23:20:00|186941.2|186776.9|186923.9|186798.9|186941.2|186798.9|186923.9|186776.9|4
1722295220000|2024-07-29 23:20:20|186929.6|186786.9|186913.7|186765.6|186929.6|186786.9|186906|186760|3
1722295230000|2024-07-29 23:20:30|186871.3|186712.6|186865.8|186713.1|186871.3|186713.1|186865.8|186708.9|5
1722295250000|2024-07-29 23:20:50|186867.8|186713.2|186878.1|186721.1|186878.1|186721.1|186867.8|186713.2|2
1722295260000|2024-07-29 23:21:00|186875.7|186720.3|186875.8|186717.4|186875.8|186720.3|186867.6|186714|3
1722295310000|2024-07-29 23:21:50|186860.4|186735.4|186861.8|186736.8|186862.8|186737.8|186860.4|186735.4|3
1722295320000|2024-07-29 23:22:00|186869.5|186730.9|186878.7|186725.8|186878.7|186735.8|186869.5|186725.8|3
1722295330000|2024-07-29 23:22:10|186879|186726.4|186881|186726.8|186883.4|186728.8|186879|186726.4|4
1722295350000|2024-07-29 23:22:30|186880.9|186732.5|186900.2|186738.8|186900.2|186738.8|186875.7|186732.5|4
1722295380000|2024-07-29 23:23:00|186897.5||186897.5||186897.5||186897.5||1
1722295390000|2024-07-29 23:23:10|186880.2|186755.2|186880.2|186755.2|186880.2|186755.2|186880.2|186755.2|1
1722295410000|2024-07-29 23:23:30|186885.1|186751.6|186891.6|186752.9|186891.6|186752.9|186885.1|186751.6|2
1722295420000|2024-07-29 23:23:40|186898.1|186754.3|186898.1|186754.3|186898.1|186754.3|186898.1|186754.3|1
1722295430000|2024-07-29 23:23:50|186897.3|186749.5|186902|186750.9|186902|186750.9|186897.2|186749.5|3
1722295450000|2024-07-29 23:24:10|186897.5|186761.9|186897.5|186761.9|186897.5|186761.9|186897.5|186761.9|1
1722295460000|2024-07-29 23:24:20|186908.4|186774.8|186911|186756|186911|186774.8|186908.4|186756|2
1722295470000|2024-07-29 23:24:30|186910.9|186756.3|186910.9|186756.3|186910.9|186756.3|186910.9|186756.3|1
1722295480000|2024-07-29 23:24:40|186904|186756.6|186858|186702.9|186904|186756.6|186850.5|186694.9|8
1722295510000|2024-07-29 23:25:10|186857.7|186711.1|186857.7|186711.1|186857.7|186711.1|186857.7|186711.1|1
1722295520000|2024-07-29 23:25:20|186849.1|186722.4|186849.1|186722.4|186849.1|186722.4|186849.1|186722.4|1
1722295530000|2024-07-29 23:25:30|186853.9|186713|186853.9|186713|186853.9|186713|186853.9|186713|1
1722295560000|2024-07-29 23:26:00|186849.1|186722.4|186849.1|186722.4|186849.1|186722.4|186849.1|186722.4|1
1722295580000|2024-07-29 23:26:20|186849|186724.2|186849.5|186724.5|186849.5|186724.5|186849|186724.2|3
1722295590000|2024-07-29 23:26:30|186851.9|186716.3|186872.6|186709.2|186872.6|186716.3|186851.9|186706.2|4
1722295600000|2024-07-29 23:26:40|186879.5|186712.1|186884.1|186712.8|186884.1|186712.8|186871.2|186709.3|8
1722295610000|2024-07-29 23:26:50|186884.4|186711.5|186884.1|186712.8|186884.4|186712.8|186884.1|186711.5|4
1722295620000|2024-07-29 23:27:00|186884.4|186711.5|186884.4|186711.5|186884.4|186711.5|186884.4|186711.5|1
1722295630000|2024-07-29 23:27:10|186882.6|186707.1|186844|186695.4|186882.6|186707.1|186838.8|186694.8|6
1722295640000|2024-07-29 23:27:20|186838.9||186838.9||186838.9||186838.9||1
1722295650000|2024-07-29 23:27:30|186838.8|186697.3|186879.6|186709.8|186879.6|186710|186838.8|186697.3|5
1722295660000|2024-07-29 23:27:40|186883.1|186713.3|186858.3|186703.3|186883.1|186714.3|186855.3|186703.3|5
1722295670000|2024-07-29 23:27:50|186863.5|186703.4|186878.5|186714.7|186881|186714.7|186858.1|186703.4|12
1722295680000|2024-07-29 23:28:00|186883|186714.5|186883|186714.5|186883|186714.5|186883|186714.5|1
1722295700000|2024-07-29 23:28:20|186883.3|186713.3|186883.3|186713.3|186883.3|186713.3|186883.3|186713.3|1
1722295720000|2024-07-29 23:28:40|186875.3|186727.5|186875.3|186727.5|186875.3|186727.5|186875.3|186727.5|1
1722295730000|2024-07-29 23:28:50|186879.3|186718.9|186879.3|186718.9|186879.3|186718.9|186879.3|186718.9|1
1722295740000|2024-07-29 23:29:00|186883.9|186718.7|186883.9|186718.7|186883.9|186718.7|186883.9|186718.7|1
1722295760000|2024-07-29 23:29:20|186881.5|186727.1|186881.5|186727.1|186881.5|186727.1|186881.5|186727.1|1
1722295780000|2024-07-29 23:29:40|186884|186718.7|186884|186718.7|186884|186718.7|186884|186718.7|1
1722295810000|2024-07-29 23:30:10|186886.2|186712.8|186877.1|186718.4|186886.2|186718.4|186877.1|186712.8|2
1722295840000|2024-07-29 23:30:40|186877|186718.5|186876.1|186719.6|186879.9|186719.6|186876.1|186713.5|3
1722295850000|2024-07-29 23:30:50|186875.4||186875.4||186875.4||186875.4||1
1722295870000|2024-07-29 23:31:10|186875.3|186728.3|186869.9|186728.3|186875.3|186728.3|186869.9|186728.3|2
1722295890000|2024-07-29 23:31:30|186864.4|186739.4|186875.4|186719.7|186875.4|186739.4|186864.4|186719.7|4
1722295900000|2024-07-29 23:31:40|186870.1|186719.2|186855.7|186714|186870.1|186719.2|186855.7|186714|2
1722295920000|2024-07-29 23:32:00|186855.6||186855.6||186855.6||186855.6||1
1722295940000|2024-07-29 23:32:20|186851.6|186726.6|186851.6|186726.6|186851.6|186726.6|186851.6|186726.6|1
1722295950000|2024-07-29 23:32:30|186858.6|186733.6|186858.6|186733.6|186858.6|186733.6|186858.6|186733.6|1
1722295960000|2024-07-29 23:32:40|186861.9|186719.8|186857.6|186716.2|186861.9|186719.9|186857.6|186716.2|3
1722295970000|2024-07-29 23:32:50|186857.4|186716.1|186856.9|186718.7|186859.3|186718.7|186856.9|186716.1|3
1722295980000|2024-07-29 23:33:00|186856.4||186856.4||186856.4||186856.4||1
1722295990000|2024-07-29 23:33:10|186851.8|186726.8|186851.8|186726.8|186851.8|186726.8|186851.8|186726.8|1
1722296000000|2024-07-29 23:33:20|186857.4|186732.4|186844|186698.9|186863.8|186738.8|186844|186698.9|5
1722296010000|2024-07-29 23:33:30|186843.8|186699|186843.8|186699|186843.8|186699|186843.8|186699|1
1722296020000|2024-07-29 23:33:40|186843.7|186701|186847.3|186694.9|186847.3|186701|186843.7|186694.9|3
1722296030000|2024-07-29 23:33:50|186847.2||186847.2||186847.2||186847.2||1
1722296040000|2024-07-29 23:34:00|186843.3|186702.5|186843.3|186702.5|186843.3|186702.5|186843.3|186702.5|1
1722296060000|2024-07-29 23:34:20|186838|186713|186843.3|186691.1|186843.3|186713|186836.3|186691|6
1722296100000|2024-07-29 23:35:00|186834.6|186709.6|186834.6|186709.6|186834.6|186709.6|186834.6|186709.6|1
1722296110000|2024-07-29 23:35:10|186839.7|186701.1|186839.7|186701.1|186839.7|186701.1|186839.7|186701.1|1
1722296120000|2024-07-29 23:35:20|186837.9|186699.8|186837.9|186699.9|186837.9|186699.9|186837.9|186699.8|2
1722296160000|2024-07-29 23:36:00|186833.1|186708.1|186831.5|186706.5|186838|186713|186831.5|186706.5|3
1722296170000|2024-07-29 23:36:10|186833.5|186708.5|186833.5|186708.5|186833.5|186708.5|186833.5|186708.5|1
1722296190000|2024-07-29 23:36:30|186832.1|186707.1|186822.8|186697.7|186836.7|186707.1|186822.8|186697.7|3
1722296200000|2024-07-29 23:36:40|186824.5|186698.1|186826|186701|186829.2|186701|186824.5|186698.1|5
1722296220000|2024-07-29 23:37:00|186825.9|186700.9|186829.1|186699|186829.7|186704.7|186825.9|186699|4
1722296230000|2024-07-29 23:37:10|186823.8|186697.1|186829.1|186699|186829.1|186699|186823.8|186697.1|2
1722296250000|2024-07-29 23:37:30|186822.6|186689|186824|186681.1|186824|186689|186820.8|186680|3
1722296260000|2024-07-29 23:37:40|186810.6|186685.6|186810.6|186685.6|186810.6|186685.6|186810.6|186685.6|1
1722296280000|2024-07-29 23:38:00|186824.2|186681.2|186824.2|186681.2|186824.2|186681.2|186824.2|186681.2|1
1722296290000|2024-07-29 23:38:10|186822.5|186673.3|186779.3|186640.2|186822.5|186673.3|186777.9|186621.2|7
1722296300000|2024-07-29 23:38:20|186779|186640.4|186779|186640.4|186779|186640.4|186779|186640.4|1
1722296310000|2024-07-29 23:38:30|186779.4|186639.3|186749|186592.3|186779.4|186639.3|186746.4|186585.4|6
1722296340000|2024-07-29 23:39:00|186740.8|186599.9|186727.3|186588.6|186740.8|186599.9|186727.3|186588.6|4
1722296350000|2024-07-29 23:39:10|186727|186587.4|186723.8|186583.9|186727|186587.4|186721.4|186583.9|4
1722296360000|2024-07-29 23:39:20||186592.4||186592.4||186592.4||186592.4|1
1722296370000|2024-07-29 23:39:30|186723.2|186589.4|186695.1|186555.5|186723.2|186589.4|186695.1|186555.5|3
1722296380000|2024-07-29 23:39:40|186699.1|186551.8|186681.2|186553.4|186699.1|186554.2|186677.3|186548.1|7
1722296390000|2024-07-29 23:39:50|186642.3|186545.1|186650.7|186519.7|186650.7|186545.1|186629.8|186500.5|9
1722296400000|2024-07-29 23:40:00|186653.3||186653.3||186653.3||186653.3||1
1722296420000|2024-07-29 23:40:20|186651.8|186519.2|186652.1|186519.1|186652.1|186519.4|186651.1|186519.1|3
1722296430000|2024-07-29 23:40:30|186642.8|186517.8|186642.8|186517.8|186642.8|186517.8|186642.8|186517.8|1
1722296440000|2024-07-29 23:40:40|186642.3|186517.3|186642.9|186517.9|186642.9|186517.9|186642.3|186517.3|2
1722296450000|2024-07-29 23:40:50|186647.7|186517.8|186650.6|186518|186651.1|186518|186647.7|186517.8|3
1722296460000|2024-07-29 23:41:00|186651.2|186519.6|186651.1|186517.9|186651.2|186519.6|186651.1|186517.9|2
1722296480000|2024-07-29 23:41:20|186642.9||186642.9||186642.9||186642.9||1
1722296490000|2024-07-29 23:41:30|186643.3|186518.3|186648.9|186523.9|186648.9|186523.9|186643.3|186518.3|3
1722296500000|2024-07-29 23:41:40|186644.1|186518.3|186580.7|186447.2|186663.3|186518.3|186580.7|186447.2|8
1722296510000|2024-07-29 23:41:50|186580.9|186448.5|186591.5|186436.3|186592.3|186448.5|186580.9|186436.3|7
1722296520000|2024-07-29 23:42:00|186591.9|186438.3|186591.9|186443.9|186591.9|186443.9|186591.9|186438.3|2
1722296530000|2024-07-29 23:42:10|186592|186441.4|186612.1|186462.3|186612.1|186471.2|186589.6|186441.4|10
1722296540000|2024-07-29 23:42:20|186607.5|186469.5|186607.4|186468.6|186612.1|186469.5|186607.4|186468.6|3
1722296550000|2024-07-29 23:42:30|186609.9||186609.9||186609.9||186609.9||1
1722296560000|2024-07-29 23:42:40|186610.1|186467.7|186600.7|186462|186610.1|186467.7|186600.7|186462|4
1722296570000|2024-07-29 23:42:50|186597.1|186461.9|186599.7|186460.4|186600.6|186464.1|186597.1|186460.4|4
1722296580000|2024-07-29 23:43:00|186598.8|186456.8|186595.1|186446.1|186598.8|186457|186595.1|186446.1|5
1722296590000|2024-07-29 23:43:10|186598|186456.9|186598.5|186460.3|186598.5|186460.3|186598|186456.9|3
1722296600000|2024-07-29 23:43:20|186592.7|186467.7|186592.7|186467.7|186592.7|186467.7|186592.7|186467.7|1
1722296610000|2024-07-29 23:43:30|186590|186465|186588.1|186448.4|186592.3|186467.3|186583.5|186448.4|5
1722296630000|2024-07-29 23:43:50|186595.4|186443.5|186595.4|186443.5|186595.4|186443.5|186595.4|186443.5|1
1722296640000|2024-07-29 23:44:00|186588.3|186456.9|186588.3|186456.9|186588.3|186456.9|186588.3|186456.9|1
1722296650000|2024-07-29 23:44:10|186598|186448|186587.7|186462.7|186598|186462.7|186581.7|186443.6|9
1722296660000|2024-07-29 23:44:20|186610.3|186461.8|186608.1|186465.1|186610.3|186465.1|186603.9|186459.6|8
1722296670000|2024-07-29 23:44:30|186607.9|186465.6|186616.8|186466.1|186618.3|186478.7|186607.9|186465.6|12
1722296680000|2024-07-29 23:44:40|186617.5|186469.6|186619|186467.9|186622|186469.6|186616.8|186466.1|8
1722296690000|2024-07-29 23:44:50|186615.2|186467.5|186599.7|186460.1|186616.3|186467.5|186599.7|186457.5|6
1722296700000|2024-07-29 23:45:00|186601.5|186465.4|186609.9|186464.4|186615.9|186465.4|186601.5|186461.6|7
1722296710000|2024-07-29 23:45:10|186609.7|186463.5|186609.7|186463.5|186609.7|186463.5|186609.7|186463.5|1
1722296720000|2024-07-29 23:45:20||186460.9||186460.9||186460.9||186460.9|1
1722296730000|2024-07-29 23:45:30|186608.8|186461.1|186599.5|186459.4|186608.8|186461.1|186599.5|186459.4|2
1722296740000|2024-07-29 23:45:40|186593|186460.1|186591.7|186458.2|186593|186460.1|186591.7|186458.2|5
1722296750000|2024-07-29 23:45:50|186600.5|186453.3|186599.3|186453.3|186600.5|186453.3|186599.3|186453.3|2
1722296760000|2024-07-29 23:46:00|186589.1|186454|186589.1|186453.8|186589.1|186454|186589.1|186445.7|3
1722296770000|2024-07-29 23:46:10|186589.3|186453.6|186589.3|186453.6|186589.3|186453.6|186589.3|186453.6|1
1722296780000|2024-07-29 23:46:20|186588.4|186453.8|186617.4|186470|186617.4|186470|186588.4|186452.8|5
1722296790000|2024-07-29 23:46:30||186470.1||186470.1||186470.1||186470.1|1
1722296800000|2024-07-29 23:46:40|186610|186470.2|186610|186470.2|186617.4|186470.2|186610|186470.2|4
1722296810000|2024-07-29 23:46:50|186617.4||186617.4||186617.4||186617.4||1
1722296820000|2024-07-29 23:47:00|186605.4|186480.4|186605.4|186480.4|186605.4|186480.4|186605.4|186480.4|1
1722296830000|2024-07-29 23:47:10|186605.5|186480.5|186593|186468|186605.5|186480.5|186593|186468|3
1722296840000|2024-07-29 23:47:20|186602.5|186477.5|186602.5|186477.5|186602.5|186477.5|186602.5|186477.5|1
1722296860000|2024-07-29 23:47:40|186602.4|186477.4|186602.4|186477.4|186602.4|186477.4|186602.4|186477.4|1
1722296870000|2024-07-29 23:47:50|186605.5|186480.5|186605.5|186480.5|186605.5|186480.5|186605.5|186480.5|1
1722296880000|2024-07-29 23:48:00|186596.6|186471.6|186596.6|186471.6|186596.6|186471.6|186596.6|186471.6|1
1722296890000|2024-07-29 23:48:10|186592.5|186467.5|186592.5|186467.5|186592.5|186467.5|186592.5|186467.5|1
1722296900000|2024-07-29 23:48:20|186602.1|186477.1|186602.2|186477.2|186602.2|186477.2|186602.1|186477.1|2
1722296920000|2024-07-29 23:48:40|186602.3|186477.3|186602.3|186477.3|186602.3|186477.3|186602.3|186477.3|1
1722296930000|2024-07-29 23:48:50|186605.4|186480.4|186611|186468|186611|186480.4|186594.8|186467.7|5
1722296960000|2024-07-29 23:49:20|186614.9|186489.9|186618.7|186493.7|186618.7|186493.7|186614.9|186489.9|4
1722296970000|2024-07-29 23:49:30|186615.2|186490.2|186615.2|186490.2|186615.2|186490.2|186615.2|186490.2|1
1722296980000|2024-07-29 23:49:40|186609.9|186484.9|186609.9|186484.9|186609.9|186484.9|186609.9|186484.9|1
1722296990000|2024-07-29 23:49:50|186614.6|186489.6|186666.7|186520.7|186667.7|186528.4|186614.6|186489.6|6
1722297000000|2024-07-29 23:50:00|186659.6||186659.6||186659.6||186659.6||1
1722297010000|2024-07-29 23:50:10|186666.7||186659.6||186666.7||186659.6||2
1722297020000|2024-07-29 23:50:20|186658.5|186533.5|186654.9|186529.9|186658.5|186533.5|186654.9|186529.9|2
1722297030000|2024-07-29 23:50:30|186653.4|186528.4|186652.8|186527.8|186654.3|186529.3|186652.8|186527.8|3
1722297040000|2024-07-29 23:50:40|186654.3|186529.3|186654.3|186529.3|186654.3|186529.3|186654.3|186529.3|1
1722297050000|2024-07-29 23:50:50|186650.1|186525|186650.1|186525|186650.1|186525|186650.1|186525|1
1722297060000|2024-07-29 23:51:00|186648.6|186523.6|186649.9|186524.9|186649.9|186524.9|186648.6|186523.6|2
1722297070000|2024-07-29 23:51:10|186648.6|186523.6|186647.2|186516|186650|186525|186647.2|186516|3
1722297080000|2024-07-29 23:51:20|186650.4|186521.3|186650.4|186525.4|186650.4|186525.4|186650.4|186521.3|2
1722297090000|2024-07-29 23:51:30|186649.9|186524.9|186642.9|186510.3|186651.4|186524.9|186642.9|186507.2|4
1722297100000|2024-07-29 23:51:40|186643.7|186510.4|186653.7|186507.1|186654.7|186513.8|186638.1|186507.1|7
1722297110000|2024-07-29 23:51:50||186507.2||186507.2||186507.2||186507.2|1
1722297120000|2024-07-29 23:52:00|186654.5|186507.3|186648.7|186507.3|186656.5|186507.3|186648.7|186507.3|5
1722297130000|2024-07-29 23:52:10|186644.3|186508|186641.3|186511.8|186644.8|186511.8|186631.1|186506.1|6
1722297140000|2024-07-29 23:52:20|186645|186511.3|186663.5|186511.3|186663.7|186511.7|186645|186511.3|4
1722297150000|2024-07-29 23:52:30|186660.7|186511.7|186642|186511.7|186660.7|186511.7|186642|186511.7|2
1722297160000|2024-07-29 23:52:40||186517||186517||186517||186517|1
1722297170000|2024-07-29 23:52:50|186653.8|186520.4|186646.8|186520.9|186653.8|186520.9|186645.5|186520.4|3
1722297180000|2024-07-29 23:53:00|186645.2|186520.2|186660.3|186515.9|186660.3|186520.3|186645.2|186515.9|3
1722297190000|2024-07-29 23:53:10|186658.6|186516.5|186669.2|186516.8|186669.2|186516.8|186658.6|186516|4
1722297200000|2024-07-29 23:53:20|186660.2|186517.2|186660.2|186517.2|186660.2|186517.2|186660.2|186517.2|2
1722297210000|2024-07-29 23:53:30|186645.3|186520.3|186645.3|186520.3|186645.3|186520.3|186645.3|186520.3|1
1722297220000|2024-07-29 23:53:40|186646.6|186520.1|186661.2|186520.1|186661.2|186520.1|186646.6|186520.1|2
1722297230000|2024-07-29 23:53:50|186646.6|186521|186646.6|186521|186646.6|186521|186638.2|186513.2|3
1722297240000|2024-07-29 23:54:00|186660|186516.4|186660|186516.4|186660|186516.4|186660|186516.4|1
1722297260000|2024-07-29 23:54:20|186659|186514.7|186658.1|186510.7|186659|186514.7|186658.1|186510.7|2
1722297270000|2024-07-29 23:54:30|186656.3|186509.2|186667.4|186516.4|186667.4|186516.4|186656.3|186509.2|4
1722297280000|2024-07-29 23:54:40|186665.9|186516.2|186658.4|186527.8|186666.4|186527.8|186658.4|186516.2|3
1722297300000|2024-07-29 23:55:00|186657.6|186528|186653|186528|186658.1|186528|186653|186528|3
1722297310000|2024-07-29 23:55:10|186650.6|186525.6|186637.8|186512.8|186650.6|186525.6|186637.8|186512.8|2
1722297320000|2024-07-29 23:55:20|186636.7|186511.7|186629.7|186504.7|186652.7|186527.7|186629.7|186504.7|6
1722297330000|2024-07-29 23:55:30|186630.9|186505.9|186632|186507|186632|186507|186629.7|186504.7|4
1722297360000|2024-07-29 23:56:00|186630.4|186505.4|186630.4|186505.4|186630.4|186505.4|186630.4|186505.4|1
1722297370000|2024-07-29 23:56:10|186618.3|186493.3|186618.3|186493.3|186623.1|186498.1|186618.3|186493.3|3
1722297380000|2024-07-29 23:56:20|186625.9|186500.9|186632.3|186507.3|186632.3|186507.3|186622.4|186497.4|4
1722297390000|2024-07-29 23:56:30|186632.1|186507.1|186630.5|186505.5|186632.1|186507.1|186630.5|186505.5|3
1722297410000|2024-07-29 23:56:50|186625.7|186500.7|186631.4|186506.4|186631.4|186506.4|186625|186500|4
1722297420000|2024-07-29 23:57:00|186633.7|186508.7|186633.7|186508.7|186633.7|186508.7|186633.7|186508.7|1
1722297440000|2024-07-29 23:57:20|186633|186508|186626.2|186501.2|186633|186508|186626.2|186501.2|4
1722297460000|2024-07-29 23:57:40|186627.1|186502.1|186627.1|186502.1|186627.1|186502.1|186627.1|186502.1|1
1722297470000|2024-07-29 23:57:50|186629.5|186504.5|186629.3|186504.3|186629.5|186504.5|186629.3|186504.3|2
1722297480000|2024-07-29 23:58:00|186631.7|186506.7|186631.7|186506.7|186631.7|186506.7|186631.7|186506.7|1
1722297490000|2024-07-29 23:58:10|186630.7|186505.7|186630.1|186505.1|186630.7|186505.7|186630.1|186505.1|2
1722297510000|2024-07-29 23:58:30|186627.9|186502.9|186630.2|186505.2|186630.2|186505.2|186627.9|186502.9|2
1722297520000|2024-07-29 23:58:40|186628.7|186503.7|186630.2|186505.2|186630.2|186505.2|186628.7|186503.7|2
1722297530000|2024-07-29 23:58:50|186628.7|186503.7|186630.2|186505.2|186630.2|186505.2|186628.7|186503.7|2
1722297540000|2024-07-29 23:59:00|186627.9|186502.9|186631.9|186506.9|186631.9|186506.9|186627.9|186502.9|3
1722297550000|2024-07-29 23:59:10|186628.7|186503.7|186631.9|186506.9|186631.9|186506.9|186628.7|186503.7|4
1722297560000|2024-07-29 23:59:20|186627.3|186502.3|186645|186520|186645|186520|186627.3|186502.3|2
1722297570000|2024-07-29 23:59:30|186645.3|186520.3|186634.3|186509.3|186645.3|186520.3|186634.3|186509.3|6
1722297580000|2024-07-29 23:59:40|186639.2|186514.2|186634.3|186509.3|186639.2|186514.2|186634.3|186509.3|2
1722297590000|2024-07-29 23:59:50|186634.4|186509.4|186630.7|186504.5|186634.4|186509.4|186630.7|186504.5|3
1722297600000|2024-07-30 00:00:00|186630.6|186505.6|186633.8|186508.8|186646.9|186521.9|186630.6|186505.6|9
1722297610000|2024-07-30 00:00:10|186631|186506|186635.4|186510.4|186636.3|186511.3|186631|186506|5
1722297620000|2024-07-30 00:00:20|186635|186510|186634.9|186509.9|186635|186510|186634.9|186509.9|2
1722297630000|2024-07-30 00:00:30|186636.5|186511.5|186636.4|186511.4|186636.5|186511.5|186636.4|186511.4|2
1722297640000|2024-07-30 00:00:40|186633.9|186508.9|186638.9|186513.9|186638.9|186513.9|186633.9|186508.9|3
1722297650000|2024-07-30 00:00:50|186639.3|186514.3|186639.5|186514.5|186639.5|186514.5|186639.3|186514.3|2
1722297660000|2024-07-30 00:01:00|186642.3|186517.3|186663.2|186538.2|186663.2|186538.2|186642.3|186517.3|5
1722297680000|2024-07-30 00:01:20|186662.4|186537.4|186662.6|186537.6|186663.2|186538.2|186662.4|186537.4|3
1722297690000|2024-07-30 00:01:30|186662|186537|186661.3|186536.3|186666.4|186541.4|186657.7|186532.7|12
1722297700000|2024-07-30 00:01:40|186661.8|186536.8|186662.8|186537.8|186662.8|186537.8|186659.9|186534.9|3
1722297730000|2024-07-30 00:02:10|186660.7|186535.7|186660.7|186535.7|186660.7|186535.7|186660.7|186535.7|1
1722297750000|2024-07-30 00:02:30|186672.1|186547.1|186663.8|186538.8|186672.1|186547.1|186663.8|186538.8|3
1722297770000|2024-07-30 00:02:50|186660.2|186535.2|186660.2|186535.2|186660.2|186535.2|186660.2|186535.2|1
1722297790000|2024-07-30 00:03:10|186662.6|186537.6|186662.6|186537.6|186662.6|186537.6|186662.6|186537.6|1
1722297810000|2024-07-30 00:03:30|186660.2|186535.2|186662.5|186537.5|186662.5|186537.5|186660|186535|5
1722297820000|2024-07-30 00:03:40|186662.4|186537.4|186662.4|186537.4|186662.4|186537.4|186662.4|186537.4|1
1722297830000|2024-07-30 00:03:50|186659.8|186534.8|186662.1|186537.1|186662.1|186537.1|186659.8|186534.8|2
1722297840000|2024-07-30 00:04:00|186661.1|186536.1|186665.5|186540.5|186665.5|186540.5|186661.1|186536.1|3
1722297850000|2024-07-30 00:04:10|186661.3|186536.3|186661.8|186536.8|186661.8|186536.8|186659.3|186534.3|3
1722297860000|2024-07-30 00:04:20|186663.2|186538.2|186662.7|186537.7|186663.3|186538.3|186660.6|186535.6|11
1722297880000|2024-07-30 00:04:40|186662.5|186537.5|186662.1|186537.1|186662.5|186537.5|186661.7|186536.7|3
1722297890000|2024-07-30 00:04:50|186662|186537|186662|186537|186662|186537|186662|186537|1
1722297900000|2024-07-30 00:05:00|186658.9|186533.9|186662.2|186537.2|186662.2|186537.2|186658.9|186533.9|3
1722297910000|2024-07-30 00:05:10|186662|186537|186662|186537|186662|186537|186662|186537|1
1722297920000|2024-07-30 00:05:20|186662.2|186537.2|186662.2|186537.2|186662.2|186537.2|186662.2|186537.2|1
1722297930000|2024-07-30 00:05:30|186662.9|186537.9|186661.2|186536.2|186662.9|186537.9|186660.3|186535.3|4
1722297960000|2024-07-30 00:06:00|186669.4|186544.4|186662|186537|186669.6|186544.6|186662|186537|3
1722297990000|2024-07-30 00:06:30|186661.4|186536.4|186658.6|186533.6|186661.4|186536.4|186658.6|186533.6|3
1722298010000|2024-07-30 00:06:50|186658.3|186533.3|186658.3|186533.3|186658.3|186533.3|186658.3|186533.3|1
1722298020000|2024-07-30 00:07:00|186657.3|186532.3|186657.3|186532.3|186657.3|186532.3|186657.3|186532.3|1
1722298030000|2024-07-30 00:07:10|186656|186531|186650.6|186525.6|186656|186531|186649.5|186524.5|6
1722298040000|2024-07-30 00:07:20|186649.7|186524.7|186651.1|186526.1|186651.1|186526.1|186649.7|186524.7|3
1722298050000|2024-07-30 00:07:30|186655.8|186530.8|186656.1|186531.1|186656.1|186531.1|186655.8|186530.8|2
1722298060000|2024-07-30 00:07:40|186652.9|186527.9|186652.1|186527.1|186652.9|186527.9|186651.9|186526.9|4
1722298080000|2024-07-30 00:08:00|186650.6|186525.6|186657.4|186532.4|186657.4|186532.4|186650.6|186525.6|5
1722298090000|2024-07-30 00:08:10|186658.6|186533.6|186658.5|186533.5|186658.6|186533.6|186658.5|186533.5|2
1722298100000|2024-07-30 00:08:20|186660.4|186535.4|186710.6|186585.6|186713.4|186588.4|186660.4|186535.4|5
1722298110000|2024-07-30 00:08:30|186710.7|186585.7|186716|186591|186720.2|186595.2|186710.7|186585.7|9
1722298120000|2024-07-30 00:08:40|186714.1|186589.1|186712.6|186587.6|186717.6|186592.6|186708.8|186583.8|11
1722298130000|2024-07-30 00:08:50|186708.8|186583.8|186712.8|186587.8|186712.8|186587.8|186708.8|186583.8|5
1722298140000|2024-07-30 00:09:00|186713.3|186588.3|186713.1|186588.1|186713.3|186588.3|186713.1|186588.1|2
1722298150000|2024-07-30 00:09:10|186711.7|186586.7|186710.8|186585.8|186712|186587|186708.1|186583.1|8
1722298160000|2024-07-30 00:09:20|186710.7|186585.7|186710.7|186585.7|186710.7|186585.7|186710.7|186585.7|1
1722298170000|2024-07-30 00:09:30|186708.9|186583.9|186708.9|186583.9|186708.9|186583.9|186708.9|186583.9|1
1722298180000|2024-07-30 00:09:40|186710.7|186585.7|186710.7|186585.7|186710.7|186585.7|186710.7|186585.7|1
1722298190000|2024-07-30 00:09:50|186707.8|186582.8|186710.7|186585.7|186710.7|186585.7|186707.8|186582.8|8
1722298200000|2024-07-30 00:10:00|186707.8|186582.8|186703.2|186578.2|186707.8|186582.8|186703.2|186578.2|4
1722298210000|2024-07-30 00:10:10|186703.1|186578.1|186701.6|186576.6|186706|186581|186701.6|186576.6|10
1722298220000|2024-07-30 00:10:20|186705.8|186580.8|186703.1|186578.1|186705.8|186580.8|186699.1|186574.1|10
1722298230000|2024-07-30 00:10:30|186704.6|186579.6|186704.6|186579.6|186705.6|186580.6|186704.6|186579.6|5
1722298240000|2024-07-30 00:10:40|186706.1|186581.1|186706.5|186581.5|186706.5|186581.5|186706|186581|4
1722298250000|2024-07-30 00:10:50|186704.4|186579.4|186705.2|186580.2|186705.2|186580.2|186703.1|186578.1|4
1722298260000|2024-07-30 00:11:00|186704.9|186579.9|186703.9|186578.9|186706.5|186581.5|186701.6|186576.6|9
1722298270000|2024-07-30 00:11:10|186703.4|186578.4|186705.3|186580.3|186708.9|186583.9|186703.1|186578.1|11
1722298290000|2024-07-30 00:11:30|186705|186580|186699.7|186574.7|186705.3|186580.3|186699.7|186574.7|6
1722298300000|2024-07-30 00:11:40|186702.3|186577.3|186702.5|186577.5|186703.5|186578.5|186699.3|186574.3|7
1722298310000|2024-07-30 00:11:50|186703.6|186578.6|186702.2|186577.2|186704.2|186579.2|186696.1|186571.1|10
1722298320000|2024-07-30 00:12:00|186705.6|186580.6|186707.3|186582.3|186707.3|186582.3|186704.6|186579.6|7
1722298330000|2024-07-30 00:12:10|186706.2|186581.2|186708.8|186583.8|186708.8|186583.8|186706.2|186581.2|2
1722298350000|2024-07-30 00:12:30|186711.1|186586.1|186711.1|186586.1|186711.1|186586.1|186711.1|186586.1|1
1722298360000|2024-07-30 00:12:40|186707.1|186582.1|186707.1|186582.1|186707.1|186582.1|186707.1|186582.1|1
1722298370000|2024-07-30 00:12:50|186706.3|186581.3|186706.3|186581.3|186706.3|186581.3|186706.3|186581.3|1
1722298390000|2024-07-30 00:13:10|186705.3|186580.3|186711.2|186586.2|186714.4|186589.4|186705.3|186580.3|9
1722298400000|2024-07-30 00:13:20|186712.9|186587.9|186711.7|186586.7|186712.9|186587.9|186710.4|186585.4|11
1722298410000|2024-07-30 00:13:30|186711.8|186586.8|186711.8|186586.8|186712.8|186587.8|186711.3|186586.3|5
1722298420000|2024-07-30 00:13:40|186709.9|186584.9|186707.9|186582.9|186711.6|186586.6|186706.8|186581.8|9
1722298440000|2024-07-30 00:14:00|186709.6|186584.6|186710|186585|186713.5|186588.5|186709.6|186584.6|4
1722298450000|2024-07-30 00:14:10|186710.6|186585.6|186710.6|186585.6|186710.6|186585.6|186710.6|186585.6|1
1722298460000|2024-07-30 00:14:20|186709.3|186584.3|186710.3|186585.3|186710.3|186585.3|186709.1|186584.1|3
1722298480000|2024-07-30 00:14:40|186708.9|186583.9|186708.9|186583.9|186708.9|186583.9|186708.9|186583.9|1
1722298490000|2024-07-30 00:14:50|186709.8|186584.8|186709.2|186584.2|186710|186585|186709.2|186584.2|3
1722298500000|2024-07-30 00:15:00|186710.7|186585.7|186711.4|186586.4|186712.4|186587.4|186710.7|186585.7|7
1722298510000|2024-07-30 00:15:10|186712|186587|186711.1|186586.1|186712.6|186587.6|186711.1|186586.1|10
1722298520000|2024-07-30 00:15:20|186712|186587|186712|186587|186712|186587|186711.1|186586.1|3
1722298530000|2024-07-30 00:15:30|186712.1|186587.1|186713.6|186588.6|186713.6|186588.6|186712.1|186587.1|2
1722298540000|2024-07-30 00:15:40|186712.1|186587.1|186712.1|186587.1|186712.1|186587.1|186712.1|186587.1|1
1722298550000|2024-07-30 00:15:50|186711.4|186586.4|186711.5|186586.5|186711.5|186586.5|186711.4|186586.4|2
1722298560000|2024-07-30 00:16:00|186712.8|186587.8|186713.4|186588.4|186713.4|186588.4|186711.9|186586.9|3
1722298570000|2024-07-30 00:16:10|186712.5|186587.5|186712.5|186587.5|186712.5|186587.5|186712.5|186587.5|1
1722298580000|2024-07-30 00:16:20|186714.8|186589.8|186721.5|186596.5|186721.5|186596.5|186714.8|186589.8|2
1722298590000|2024-07-30 00:16:30|186719.8|186594.8|186719.8|186594.8|186719.8|186594.8|186719.8|186594.8|1
1722298600000|2024-07-30 00:16:40|186719.5|186594.5|186719.5|186594.5|186719.5|186594.5|186719.5|186594.5|1
1722298610000|2024-07-30 00:16:50|186717.3|186592.3|186716.8|186591.8|186717.3|186592.3|186716|186591|3
1722298640000|2024-07-30 00:17:20|186718.6|186593.6|186722.7|186597.7|186722.7|186597.7|186718.6|186593.6|4
1722298650000|2024-07-30 00:17:30|186722.1|186597.1|186722|186597|186722.1|186597.1|186722|186597|2
1722298660000|2024-07-30 00:17:40|186719.8|186594.8|186719.8|186594.8|186719.8|186594.8|186718.8|186593.8|4
1722298670000|2024-07-30 00:17:50|186718|186593|186717.5|186592.5|186718|186593|186717.5|186592.5|2
1722298680000|2024-07-30 00:18:00|186718.1|186593.1|186718.1|186593.1|186718.1|186593.1|186718.1|186593.1|1
1722298690000|2024-07-30 00:18:10|186720.4|186595.4|186720.4|186595.4|186720.4|186595.4|186720.4|186595.4|1
1722298700000|2024-07-30 00:18:20|186725.3|186600.3|186725.3|186600.3|186725.3|186600.3|186725.3|186600.3|1
1722298720000|2024-07-30 00:18:40|186720.1|186595.1|186718.4|186593.4|186720.1|186595.1|186718.4|186593.4|2
1722298730000|2024-07-30 00:18:50|186717.5|186592.5|186720.7|186595.7|186720.7|186595.7|186717.5|186592.5|6
1722298740000|2024-07-30 00:19:00|186717.4|186592.4|186716.7|186591.7|186717.4|186592.4|186716.7|186591.7|2
1722298760000|2024-07-30 00:19:20|186718.4|186593.4|186718.4|186593.4|186718.4|186593.4|186718.4|186593.4|1
1722298770000|2024-07-30 00:19:30|186719.1|186594.1|186792.6|186667.6|186793.7|186668.7|186717.3|186592.3|8
1722298780000|2024-07-30 00:19:40|186792.3|186667.3|186789.7|186664.7|186793.1|186668.1|186789.1|186664.1|7
1722298790000|2024-07-30 00:19:50|186790.5|186665.5|186790.4|186665.4|186790.8|186665.8|186790.4|186665.4|3
1722298800000|2024-07-30 00:20:00|186791.7|186666.7|186791.9|186666.9|186795.2|186670.2|186789.7|186664.7|19
1722298810000|2024-07-30 00:20:10|186791.8|186666.8|186789.2|186664.2|186792.3|186667.3|186789.2|186664.2|14
1722298820000|2024-07-30 00:20:20|186792|186667|186785.5|186660.5|186792|186667|186783.4|186658.4|17
1722298830000|2024-07-30 00:20:30|186784.5|186659.5|186785.1|186660.1|186785.3|186660.3|186782.6|186657.6|15
1722298840000|2024-07-30 00:20:40|186784.6|186659.6|186780|186655|186785|186660|186780|186655|6
1722298850000|2024-07-30 00:20:50|186781.6|186656.6|186784.4|186659.4|186785.6|186660.6|186778.4|186653.4|16
1722298860000|2024-07-30 00:21:00|186783.4|186658.4|186783.4|186658.4|186785.5|186660.5|186780.8|186655.8|24
1722298870000|2024-07-30 00:21:10|186785|186660|186788.8|186663.8|186790.2|186665.2|186782.4|186657.4|14
1722298880000|2024-07-30 00:21:20|186787.6|186662.6|186788.1|186663.1|186789|186664|186787.4|186662.4|19
1722298890000|2024-07-30 00:21:30|186788.4|186663.4|186788.1|186663.1|186788.7|186663.7|186785.4|186660.4|17
1722298900000|2024-07-30 00:21:40|186787.7|186662.7|186788.9|186663.9|186790.1|186665.1|186785.3|186660.3|12
1722298910000|2024-07-30 00:21:50|186787.6|186662.6|186787.9|186662.9|186788.9|186663.9|186786.3|186661.3|10
1722298920000|2024-07-30 00:22:00|186786.4|186661.4|186789.1|186664.1|186790.3|186665.3|186786.4|186661.4|14
1722298930000|2024-07-30 00:22:10|186788.5|186663.5|186788.9|186663.9|186790.4|186665.4|186786.7|186661.7|12
1722298940000|2024-07-30 00:22:20|186790.9|186665.9|186798|186673|186803.6|186678.6|186789.4|186664.4|12
1722298950000|2024-07-30 00:22:30|186799.1|186674.1|186799.7|186674.7|186802.4|186677.4|186799.1|186674.1|3
1722298960000|2024-07-30 00:22:40|186799.3|186674.3|186830.9|186705.9|186834.3|186709.3|186799.3|186674.3|10
1722298970000|2024-07-30 00:22:50|186829.6|186704.6|186836.5|186711.5|186836.5|186711.5|186829.5|186704.5|12
1722298980000|2024-07-30 00:23:00|186839.9|186714.9|186835.9|186710.9|186841.3|186716.3|186833.9|186708.9|25
1722298990000|2024-07-30 00:23:10|186837.1|186712.1|186827.1|186702.1|186839.7|186714.7|186825.8|186700.8|15
1722299000000|2024-07-30 00:23:20|186825.8|186700.8|186811|186686|186826.8|186701.8|186806.9|186681.9|17
1722299010000|2024-07-30 00:23:30|186809.7|186684.7|186801.8|186676.8|186811.9|186686.9|186796.5|186671.5|13
1722299020000|2024-07-30 00:23:40|186801|186676|186800.3|186675.3|186801|186676|186798.1|186673.1|8
1722299030000|2024-07-30 00:23:50|186800|186675|186798.3|186673.3|186800|186675|186782|186657|17
1722299040000|2024-07-30 00:24:00|186798|186673|186800.7|186675.7|186800.7|186675.7|186797.1|186672.1|13
1722299050000|2024-07-30 00:24:10|186798.6|186673.6|186801.6|186676.6|186801.6|186676.6|186795.6|186670.6|24
1722299060000|2024-07-30 00:24:20|186798.2|186673.2|186800.6|186675.6|186802.7|186677.7|186797.6|186672.6|16
1722299070000|2024-07-30 00:24:30|186801.8|186676.8|186798.6|186673.6|186801.8|186676.8|186791.9|186666.9|26
1722299080000|2024-07-30 00:24:40|186796.8|186671.8|186806|186681|186808.3|186683.3|186795.3|186670.3|23
1722299090000|2024-07-30 00:24:50|186804.6|186679.6|186806.4|186681.4|186807.7|186682.7|186802.4|186677.4|21
1722299100000|2024-07-30 00:25:00|186807.6|186682.6|186809.9|186684.9|186812|186687|186807.2|186682.2|6
1722299110000|2024-07-30 00:25:10|186807.6|186682.6|186811.4|186686.4|186811.8|186686.8|186807.4|186682.4|18
1722299120000|2024-07-30 00:25:20|186811.7|186686.7|186811.7|186686.7|186813.1|186688.1|186810.7|186685.7|13
1722299130000|2024-07-30 00:25:30|186810.4|186685.4|186815.5|186690.5|186819.5|186694.5|186809.2|186684.2|18
1722299140000|2024-07-30 00:25:40|186815|186690|186820.5|186695.5|186820.8|186695.8|186815|186690|19
1722299150000|2024-07-30 00:25:50|186820|186695|186814.4|186689.4|186820|186695|186814.4|186689.4|5
1722299160000|2024-07-30 00:26:00|186811.6|186686.6|186815.5|186690.5|186817.6|186692.6|186811.6|186686.6|7
1722299170000|2024-07-30 00:26:10|186816.4|186691.4|186817.1|186692.1|186818.3|186693.3|186815.5|186690.5|8
1722299180000|2024-07-30 00:26:20|186817.7|186692.7|186817|186692|186818.4|186693.4|186813.5|186688.5|17
1722299190000|2024-07-30 00:26:30|186816.2|186691.2|186815.8|186690.8|186819.2|186694.2|186813.6|186688.6|12
1722299200000|2024-07-30 00:26:40|186813.5|186688.5|186813.3|186688.3|186814.7|186689.7|186810.9|186685.9|12
1722299210000|2024-07-30 00:26:50|186811.6|186686.6|186810.6|186685.6|186811.6|186686.6|186808|186683|4
1722299220000|2024-07-30 00:27:00|186807.6|186682.6|186810|186685|186810|186685|186807.6|186682.6|3
1722299230000|2024-07-30 00:27:10|186811.2|186686.2|186814.8|186689.8|186819.7|186694.7|186810.9|186685.9|23
1722299240000|2024-07-30 00:27:20|186815.7|186690.7|186811.6|186686.6|186815.7|186690.7|186809.3|186684.3|12
1722299250000|2024-07-30 00:27:30|186810.5|186685.5|186809.1|186684.1|186810.5|186685.5|186806.1|186681.1|6
1722299260000|2024-07-30 00:27:40|186806.5|186681.5|186806.9|186681.9|186809|186684|186806.5|186681.5|3
1722299270000|2024-07-30 00:27:50|186808.9|186683.9|186808.7|186683.7|186810.2|186685.2|186803.8|186678.8|8
1722299280000|2024-07-30 00:28:00|186809.4|186684.4|186784.6|186659.6|186809.4|186684.4|186782.8|186657.8|19
1722299290000|2024-07-30 00:28:10|186782.2|186657.2|186784.4|186659.4|186787|186662|186782.2|186657.2|9
1722299300000|2024-07-30 00:28:20|186781.9|186656.9|186783.3|186658.3|186786.3|186661.3|186781.9|186656.9|10
1722299310000|2024-07-30 00:28:30|186784.3|186659.3|186782.8|186657.8|186786.1|186661.1|186780.6|186655.6|7
1722299320000|2024-07-30 00:28:40|186780.5|186655.5|186782.8|186657.8|186784.3|186659.3|186780.5|186655.5|4
1722299330000|2024-07-30 00:28:50|186786.1|186661.1|186782.6|186657.6|186786.1|186661.1|186777|186652|10
1722299340000|2024-07-30 00:29:00|186782.8|186657.8|186781.9|186656.9|186785.3|186660.3|186780.5|186655.5|7
1722299350000|2024-07-30 00:29:10|186783.3|186658.3|186782.1|186657.1|186783.4|186658.4|186776.7|186651.7|12
1722299360000|2024-07-30 00:29:20|186779.9|186654.9|186771.5|186646.5|186779.9|186654.9|186768.5|186643.5|16
1722299370000|2024-07-30 00:29:30|186772.4|186647.4|186769|186644|186772.4|186647.4|186765.4|186640.4|21
1722299380000|2024-07-30 00:29:40|186768.4|186643.4|186746.7|186621.7|186769.9|186644.9|186744|186619|28
1722299390000|2024-07-30 00:29:50|186746.1|186621.1|186745.1|186620.1|186746.6|186621.6|186742|186617|19
1722299400000|2024-07-30 00:30:00|186742.9|186617.9|186707|186582|186746.4|186621.4|186704.8|186579.8|26
1722299410000|2024-07-30 00:30:10|186706.6|186581.6|186705.5|186580.5|186706.6|186581.6|186703.2|186578.2|6
1722299420000|2024-07-30 00:30:20|186705|186580|186704.6|186579.6|186705.7|186580.7|186704.6|186579.6|8
1722299430000|2024-07-30 00:30:30|186704.9|186579.9|186699.9|186574.9|186705.6|186580.6|186699.2|186574.2|5
1722299440000|2024-07-30 00:30:40|186701.6|186576.6|186706.8|186581.8|186707.5|186582.5|186699.3|186574.3|9
1722299450000|2024-07-30 00:30:50|186705.8|186580.8|186705.4|186580.4|186707|186582|186703.5|186578.5|11
1722299460000|2024-07-30 00:31:00|186703.8|186578.8|186704.5|186579.5|186704.5|186579.5|186701.8|186576.8|4
1722299470000|2024-07-30 00:31:10|186703.7|186578.7|186677|186552|186703.8|186578.8|186674.3|186549.3|19
1722299480000|2024-07-30 00:31:20|186677.5|186552.5|186672.8|186547.8|186677.5|186552.5|186669.9|186544.9|18
1722299490000|2024-07-30 00:31:30|186670.3|186545.3|186646.2|186521.2|186670.3|186545.3|186645.1|186520.1|21
1722299500000|2024-07-30 00:31:40|186646.8|186521.8|186647.4|186522.4|186652.4|186527.4|186645.9|186520.9|20
1722299510000|2024-07-30 00:31:50|186646.1|186521.1|186645.2|186520.2|186646.1|186521.1|186643.5|186518.5|6
1722299520000|2024-07-30 00:32:00|186645.6|186520.6|186645.1|186520.1|186647.3|186522.3|186643.6|186518.6|10
1722299530000|2024-07-30 00:32:10|186643.8|186518.8|186643.7|186518.7|186644.4|186519.4|186642.2|186517.2|5
1722299540000|2024-07-30 00:32:20|186644.2|186519.2|186643.2|186518.2|186644.2|186519.2|186641.6|186516.6|5
1722299550000|2024-07-30 00:32:30|186643.5|186518.5|186646|186521|186646.5|186521.5|186643.5|186518.5|6
1722299560000|2024-07-30 00:32:40|186647|186522|186646.2|186521.2|186648.2|186523.2|186645.7|186520.7|16
1722299570000|2024-07-30 00:32:50|186646.7|186521.7|186674.8|186549.8|186677.3|186552.3|186645.9|186520.9|17
1722299580000|2024-07-30 00:33:00|186675.3|186550.3|186676.3|186551.3|186676.3|186551.3|186672.5|186547.5|15
1722299590000|2024-07-30 00:33:10|186677.3|186552.3|186698.9|186573.9|186698.9|186573.9|186677.3|186552.3|12
1722299600000|2024-07-30 00:33:20|186700.7|186575.7|186700.7|186575.7|186700.7|186575.7|186700.7|186575.7|1
1722299610000|2024-07-30 00:33:30|186700.4|186575.4|186702|186577|186702|186577|186700.4|186575.4|2
1722299640000|2024-07-30 00:34:00|186702.5|186577.5|186697.3|186572.3|186702.7|186577.7|186697.3|186572.3|5
1722299650000|2024-07-30 00:34:10|186700.2|186575.2|186700.2|186575.2|186700.2|186575.2|186700.2|186575.2|1
1722299660000|2024-07-30 00:34:20|186705.1|186580.1|186708.2|186583.2|186709.2|186584.2|186705.1|186580.1|4
1722299670000|2024-07-30 00:34:30|186705.7|186580.7|186712.8|186587.8|186713.5|186588.5|186705.1|186580.1|11
1722299680000|2024-07-30 00:34:40|186713.2|186588.2|186713.2|186588.2|186713.2|186588.2|186713.2|186588.2|1
1722299700000|2024-07-30 00:35:00|186713.9|186588.9|186707.1|186582.1|186713.9|186588.9|186707.1|186582.1|4
1722299710000|2024-07-30 00:35:10|186710|186585|186710.2|186585.2|186710.2|186585.2|186706|186581|5
1722299720000|2024-07-30 00:35:20|186707.6|186582.6|186706.6|186581.6|186712.5|186587.5|186705.2|186580.2|13
1722299730000|2024-07-30 00:35:30|186707.1|186582.1|186706.2|186581.2|186707.1|186582.1|186706.2|186581.2|5
1722299750000|2024-07-30 00:35:50|186706.8|186581.8|186703.9|186578.9|186707.9|186582.9|186703.5|186578.5|8
1722299760000|2024-07-30 00:36:00|186703.1|186578.1|186701|186576|186705.1|186580.1|186701|186576|23
1722299770000|2024-07-30 00:36:10|186702.6|186577.6|186705.2|186580.2|186708.6|186583.6|186700.8|186575.8|16
1722299780000|2024-07-30 00:36:20|186706.3|186581.3|186706.7|186581.7|186708.6|186583.6|186704.8|186579.8|12
1722299790000|2024-07-30 00:36:30|186706.9|186581.9|186710.5|186585.5|186710.5|186585.5|186706.1|186581.1|12
1722299800000|2024-07-30 00:36:40|186708.1|186583.1|186725.7|186600.7|186725.7|186600.7|186708.1|186583.1|16
1722299810000|2024-07-30 00:36:50|186726.5|186601.5|186726.4|186601.4|186726.5|186601.5|186723.7|186598.7|9
1722299820000|2024-07-30 00:37:00|186724.6|186599.6|186727.8|186602.8|186732.5|186607.5|186724.6|186599.6|21
1722299830000|2024-07-30 00:37:10|186728.3|186603.3|186729.3|186604.3|186729.7|186604.7|186725|186600|22
1722299840000|2024-07-30 00:37:20|186728.5|186603.5|186723|186598|186728.5|186603.5|186721.4|186596.4|13
1722299850000|2024-07-30 00:37:30|186725.9|186600.9|186725.5|186600.5|186728.5|186603.5|186724.4|186599.4|17
1722299860000|2024-07-30 00:37:40|186726.9|186601.9|186742.8|186617.8|186745.5|186620.5|186726.9|186601.9|18
1722299870000|2024-07-30 00:37:50|186743.7|186618.7|186741|186616|186743.8|186618.8|186739.5|186614.5|18
1722299880000|2024-07-30 00:38:00|186740.3|186615.3|186744.8|186619.8|186744.8|186619.8|186739.3|186614.3|21
1722299890000|2024-07-30 00:38:10|186743.5|186618.5|186743.6|186618.6|186747|186622|186742.1|186617.1|14
1722299900000|2024-07-30 00:38:20|186744.8|186619.8|186744.8|186619.8|186744.8|186619.8|186744.8|186619.8|1
1722299910000|2024-07-30 00:38:30|186743.4|186618.4|186742.6|186617.6|186743.4|186618.4|186742.6|186617.6|4
1722299920000|2024-07-30 00:38:40|186739.6|186614.6|186738.2|186613.2|186740.2|186615.2|186738.2|186613.2|8
1722299930000|2024-07-30 00:38:50|186739.6|186614.6|186740.1|186615.1|186740.1|186615.1|186737.4|186612.4|10
1722299940000|2024-07-30 00:39:00|186741.4|186616.4|186757.1|186632.1|186757.7|186632.7|186740.2|186615.2|16
1722299950000|2024-07-30 00:39:10|186749.4|186624.4|186751.4|186626.4|186752.1|186627.1|186748.2|186623.2|18
1722299960000|2024-07-30 00:39:20|186751.3|186626.3|186753.6|186628.6|186757.7|186632.7|186751.3|186626.3|15
1722299970000|2024-07-30 00:39:30|186754|186629|186754.7|186629.7|186754.7|186629.7|186753.3|186628.3|5
1722299980000|2024-07-30 00:39:40|186753.1|186628.1|186751.3|186626.3|186753.1|186628.1|186750.2|186625.2|9
1722299990000|2024-07-30 00:39:50|186751.4|186626.4|186754.6|186629.6|186754.6|186629.6|186748.3|186623.3|16
1722300000000|2024-07-30 00:40:00|186754.5|186629.5|186749.6|186624.6|186754.5|186629.5|186746.4|186621.4|27
1722300010000|2024-07-30 00:40:10|186748.9|186623.9|186756.3|186631.3|186757.7|186632.7|186748.8|186623.8|17
1722300020000|2024-07-30 00:40:20|186755.4|186630.4|186756.4|186631.4|186757.8|186632.8|186755.4|186630.4|11
1722300030000|2024-07-30 00:40:30|186757.6|186632.6|186749.8|186624.8|186757.6|186632.6|186749.8|186624.8|9
1722300040000|2024-07-30 00:40:40|186749.2|186624.2|186714.4|186589.4|186749.2|186624.2|186714.4|186589.4|23
1722300050000|2024-07-30 00:40:50|186720|186595|186721|186596|186723.1|186598.1|186714.4|186589.4|14
1722300060000|2024-07-30 00:41:00|186722|186597|186719.2|186594.2|186723.4|186598.4|186717.9|186592.9|10
1722300070000|2024-07-30 00:41:10|186719.9|186594.9|186721|186596|186721|186596|186718.2|186593.2|12
1722300080000|2024-07-30 00:41:20|186720|186595|186728.6|186603.6|186729.5|186604.5|186720|186595|19
1722300090000|2024-07-30 00:41:30|186727.5|186602.5|186726.9|186601.9|186728.4|186603.4|186726.8|186601.8|8
1722300110000|2024-07-30 00:41:50|186728.3|186603.3|186738.5|186613.5|186740.7|186615.7|186726.9|186601.9|14
1722300120000|2024-07-30 00:42:00|186738.4|186613.4|186737.7|186612.7|186740.3|186615.3|186735.4|186610.4|21
1722300130000|2024-07-30 00:42:10|186737.2|186612.2|186725.9|186600.9|186738.2|186613.2|186725.9|186600.9|9
1722300140000|2024-07-30 00:42:20|186726|186601|186726.2|186601.2|186726.2|186601.2|186725.9|186600.9|4
1722300150000|2024-07-30 00:42:30|186726.8|186601.8|186726.8|186601.8|186726.8|186601.8|186726.7|186601.7|3
1722300160000|2024-07-30 00:42:40|186726.7|186601.7|186723.1|186598.1|186727.1|186602.1|186723.1|186598.1|7
1722300170000|2024-07-30 00:42:50|186726|186601|186725.6|186600.6|186726|186601|186725.6|186600.6|2
1722300180000|2024-07-30 00:43:00|186725.9|186600.9|186725.6|186600.6|186731.1|186606.1|186725.6|186600.6|11
1722300190000|2024-07-30 00:43:10|186726|186601|186726|186601|186726.1|186601.1|186725.6|186600.6|13
1722300200000|2024-07-30 00:43:20|186725.7|186600.7|186726.2|186601.2|186726.2|186601.2|186725.6|186600.6|4
1722300220000|2024-07-30 00:43:40|186723.8|186598.8|186725.5|186600.5|186725.5|186600.5|186723.8|186598.8|3
1722300230000|2024-07-30 00:43:50|186727.4|186602.4|186727.4|186602.4|186727.4|186602.4|186727.4|186602.4|1
1722300240000|2024-07-30 00:44:00|186728|186603|186728|186603|186728|186603|186726.1|186601.1|3
1722300250000|2024-07-30 00:44:10|186726|186601|186717|186592|186728|186603|186716.4|186591.4|22
1722300260000|2024-07-30 00:44:20|186715.7|186590.7|186705.7|186580.7|186718.1|186593.1|186705.7|186580.7|18
1722300270000|2024-07-30 00:44:30|186696|186571|186695.8|186570.8|186696|186571|186693.9|186568.9|10
1722300280000|2024-07-30 00:44:40|186694.7|186569.7|186697.5|186572.5|186698.6|186573.6|186694.7|186569.7|8
1722300290000|2024-07-30 00:44:50|186698.6|186573.6|186698.4|186573.4|186699.1|186574.1|186696.8|186571.8|11
1722300300000|2024-07-30 00:45:00|186697.3|186572.3|186701.6|186576.6|186702.8|186577.8|186697.3|186572.3|15
1722300310000|2024-07-30 00:45:10|186701.2|186576.2|186700.9|186575.9|186701.2|186576.2|186699.7|186574.7|14
1722300320000|2024-07-30 00:45:20|186701.9|186576.9|186701.1|186576.1|186702.2|186577.2|186699.7|186574.7|9
1722300330000|2024-07-30 00:45:30|186701.7|186576.7|186701.8|186576.8|186703.1|186578.1|186701|186576|12
1722300340000|2024-07-30 00:45:40|186701.6|186576.6|186699.3|186574.3|186701.6|186576.6|186698.3|186573.3|10
1722300350000|2024-07-30 00:45:50|186700.2|186575.2|186700.3|186575.3|186700.3|186575.3|186699.2|186574.2|3
1722300360000|2024-07-30 00:46:00|186694|186569|186698.6|186573.6|186699.5|186574.5|186694|186569|14
1722300370000|2024-07-30 00:46:10|186702.5|186577.5|186705.2|186580.2|186705.2|186580.2|186702|186577|11
1722300390000|2024-07-30 00:46:30|186704.7|186579.7|186704.7|186579.7|186705.1|186580.1|186704.7|186579.7|3
1722300400000|2024-07-30 00:46:40|186704.3|186579.3|186703.8|186578.8|186704.3|186579.3|186703.8|186578.8|2
1722300410000|2024-07-30 00:46:50|186703.2|186578.2|186701|186576|186704.1|186579.1|186698.3|186573.3|10
1722300420000|2024-07-30 00:47:00|186701.4|186576.4|186702.7|186577.7|186702.7|186577.7|186700.3|186575.3|12
1722300430000|2024-07-30 00:47:10|186703.2|186578.2|186719.4|186594.4|186720|186595|186703.2|186578.2|8
1722300450000|2024-07-30 00:47:30|186718.8|186593.8|186713.4|186588.4|186718.8|186593.8|186712.8|186587.8|6
1722300460000|2024-07-30 00:47:40|186712.9|186587.9|186713.3|186588.3|186713.3|186588.3|186712.9|186587.9|2
1722300470000|2024-07-30 00:47:50|186712.9|186587.9|186714.2|186589.2|186717.9|186592.9|186712.9|186587.9|17
1722300480000|2024-07-30 00:48:00|186714.8|186589.8|186720.7|186595.7|186721.7|186596.7|186714.8|186589.8|8
1722300490000|2024-07-30 00:48:10|186722|186597|186722.1|186597.1|186723.1|186598.1|186720.6|186595.6|6
1722300500000|2024-07-30 00:48:20|186721.4|186596.4|186711.6|186586.6|186721.4|186596.4|186711.6|186586.6|8
1722300510000|2024-07-30 00:48:30|186712.5|186587.5|186716.4|186591.4|186718.6|186593.6|186712.5|186587.5|12
1722300520000|2024-07-30 00:48:40|186713.8|186588.8|186716.4|186591.4|186716.5|186591.5|186713.8|186588.8|10
1722300530000|2024-07-30 00:48:50|186715.1|186590.1|186716.6|186591.6|186717.4|186592.4|186715.1|186590.1|8
1722300540000|2024-07-30 00:49:00|186716.9|186591.9|186717.8|186592.8|186718.6|186593.6|186716.5|186591.5|10
1722300550000|2024-07-30 00:49:10|186717.4|186592.4|186715.5|186590.5|186717.4|186592.4|186713.5|186588.5|7
1722300560000|2024-07-30 00:49:20|186717.5|186592.5|186715.5|186590.5|186717.9|186592.9|186715.5|186590.5|7
1722300570000|2024-07-30 00:49:30|186715.9|186590.9|186715.4|186590.4|186715.9|186590.9|186715.4|186590.4|2
1722300580000|2024-07-30 00:49:40|186716.6|186591.6|186720|186595|186720|186595|186716.6|186591.6|10
1722300590000|2024-07-30 00:49:50|186719.4|186594.4|186720.2|186595.2|186720.2|186595.2|186719.4|186594.4|3
1722300600000|2024-07-30 00:50:00|186721|186596|186721.7|186596.7|186721.7|186596.7|186721|186596|2
1722300620000|2024-07-30 00:50:20|186721.4|186596.4|186721.1|186596.1|186721.4|186596.4|186721.1|186596.1|2
1722300630000|2024-07-30 00:50:30|186720.1|186595.1|186720.1|186595.1|186720.1|186595.1|186720.1|186595.1|1
1722300640000|2024-07-30 00:50:40|186720.5|186595.5|186721.4|186596.4|186721.4|186596.4|186720.5|186595.5|2
1722300650000|2024-07-30 00:50:50|186720.9|186595.9|186721.2|186596.2|186721.2|186596.2|186720.9|186595.9|2
1722300660000|2024-07-30 00:51:00|186721.1|186596.1|186722.6|186597.6|186723.3|186598.3|186721.1|186596.1|5
1722300670000|2024-07-30 00:51:10|186725.4|186600.4|186720.9|186595.9|186727|186602|186720.9|186595.9|16
1722300680000|2024-07-30 00:51:20|186721.2|186596.2|186721|186596|186722.2|186597.2|186719.9|186594.9|11
1722300690000|2024-07-30 00:51:30|186719.9|186594.9|186720.8|186595.8|186720.8|186595.8|186719|186594|11
1722300700000|2024-07-30 00:51:40|186719.6|186594.6|186723.1|186598.1|186723.1|186598.1|186719.6|186594.6|9
1722300710000|2024-07-30 00:51:50|186721.1|186596.1|186722.7|186597.7|186725.8|186600.8|186721.1|186596.1|13
1722300720000|2024-07-30 00:52:00|186723|186598|186724.9|186599.9|186726.6|186601.6|186722.7|186597.7|13
1722300730000|2024-07-30 00:52:10|186724.5|186599.5|186724.2|186599.2|186725.2|186600.2|186722.5|186597.5|14
1722300740000|2024-07-30 00:52:20|186724.4|186599.4|186724.4|186599.4|186724.4|186599.4|186724.4|186599.4|1
1722300750000|2024-07-30 00:52:30|186722.8|186597.8|186723.6|186598.6|186723.6|186598.6|186721.8|186596.8|5
1722300760000|2024-07-30 00:52:40|186723.3|186598.3|186721.3|186596.3|186723.3|186598.3|186719.9|186594.9|5
1722300770000|2024-07-30 00:52:50|186719.9|186594.9|186725.7|186600.7|186725.7|186600.7|186719.9|186594.9|13
1722300780000|2024-07-30 00:53:00|186724.4|186599.4|186723.3|186598.3|186724.4|186599.4|186723.3|186598.3|3
1722300790000|2024-07-30 00:53:10|186723.9|186598.9|186723.5|186598.5|186723.9|186598.9|186723.3|186598.3|3
1722300800000|2024-07-30 00:53:20|186723.4|186598.4|186723.4|186598.4|186723.4|186598.4|186723.4|186598.4|1
1722300810000|2024-07-30 00:53:30|186723.6|186598.6|186723.6|186598.6|186723.6|186598.6|186723.3|186598.3|3
1722300820000|2024-07-30 00:53:40|186723.5|186598.5|186723.2|186598.2|186723.5|186598.5|186723.2|186598.2|2
1722300830000|2024-07-30 00:53:50|186725.6|186600.6|186727.5|186602.5|186727.5|186602.5|186725.6|186600.6|3
1722300840000|2024-07-30 00:54:00|186723.5|186598.5|186721.7|186596.7|186723.5|186598.5|186721.7|186596.7|2
1722300850000|2024-07-30 00:54:10|186723|186598|186719.6|186594.6|186723|186598|186718.8|186593.8|7
1722300860000|2024-07-30 00:54:20|186720.1|186595.1|186721.9|186596.9|186721.9|186596.9|186720.1|186595.1|3
1722300870000|2024-07-30 00:54:30|186722.8|186597.8|186723.8|186598.8|186724.3|186599.3|186722.8|186597.8|4
1722300880000|2024-07-30 00:54:40|186724|186599|186723.7|186598.7|186724|186599|186723.7|186598.7|2
1722300890000|2024-07-30 00:54:50|186720.6|186595.6|186727.3|186602.3|186727.3|186602.3|186719.9|186594.9|6
1722300900000|2024-07-30 00:55:00|186728.8|186603.8|186722.8|186597.8|186728.8|186603.8|186722.8|186597.8|11
1722300910000|2024-07-30 00:55:10|186723.6|186598.6|186723.6|186598.6|186723.6|186598.6|186723.6|186598.6|1
1722300930000|2024-07-30 00:55:30|186723.7|186598.7|186723.7|186598.7|186723.7|186598.7|186723.7|186598.7|1
1722300940000|2024-07-30 00:55:40|186722.2|186597.2|186718.7|186593.7|186722.2|186597.2|186718.7|186593.7|4
1722300950000|2024-07-30 00:55:50|186720.2|186595.2|186720.9|186595.9|186720.9|186595.9|186720.2|186595.2|2
1722300960000|2024-07-30 00:56:00|186722.7|186597.7|186722.7|186597.7|186722.7|186597.7|186722.7|186597.7|1
1722300970000|2024-07-30 00:56:10|186722.2|186597.2|186722.2|186597.2|186722.2|186597.2|186722.2|186597.2|1
1722300990000|2024-07-30 00:56:30|186720.9|186595.9|186720.9|186595.9|186720.9|186595.9|186720.9|186595.9|1
1722301000000|2024-07-30 00:56:40|186723.1|186598.1|186689.9|186564.9|186723.1|186598.1|186689.9|186564.9|6
1722301010000|2024-07-30 00:56:50|186689.4|186564.4|186689.4|186564.4|186689.4|186564.4|186689.4|186564.4|1
1722301030000|2024-07-30 00:57:10|186688|186563|186620.9|186495.9|186688|186563|186620|186495|11
1722301040000|2024-07-30 00:57:20|186619.2|186494.2|186651|186526|186651.7|186526.7|186618|186493|16
1722301050000|2024-07-30 00:57:30|186650.7|186525.7|186650.2|186525.2|186651.6|186526.6|186650.2|186525.2|7
1722301060000|2024-07-30 00:57:40|186651.3|186526.3|186651.3|186526.3|186651.8|186526.8|186651.3|186526.3|3
1722301070000|2024-07-30 00:57:50|186653.1|186528.1|186651.5|186526.5|186653.1|186528.1|186651.5|186526.5|3
1722301080000|2024-07-30 00:58:00|186652.9|186527.9|186651.8|186526.8|186652.9|186527.9|186651|186526|6
1722301090000|2024-07-30 00:58:10|186652.5|186527.5|186653.2|186528.2|186654.7|186529.7|186652.5|186527.5|9
1722301100000|2024-07-30 00:58:20|186650.9|186525.9|186651.1|186526.1|186654|186529|186650.7|186525.7|10
1722301110000|2024-07-30 00:58:30|186652.4|186527.4|186654|186529|186654|186529|186651.7|186526.7|5
1722301120000|2024-07-30 00:58:40|186654.5|186529.5|186654.8|186529.8|186658.2|186533.2|186654|186529|20
1722301130000|2024-07-30 00:58:50|186654.2|186529.2|186656.8|186531.8|186657.4|186532.4|186654.2|186529.2|13
1722301140000|2024-07-30 00:59:00|186656.1|186531.1|186653.9|186528.9|186656.1|186531.1|186653|186528|11
1722301150000|2024-07-30 00:59:10|186653.5|186528.5|186652.8|186527.8|186654.3|186529.3|186652.8|186527.8|8
1722301160000|2024-07-30 00:59:20|186652.7|186527.7|186652.5|186527.5|186658.6|186533.6|186652.5|186527.5|21
1722301170000|2024-07-30 00:59:30|186653.3|186528.3|186653.8|186528.8|186653.9|186528.9|186653|186528|9
1722301180000|2024-07-30 00:59:40|186654.5|186529.5|186655|186530|186656.5|186531.5|186653.9|186528.9|13
1722301190000|2024-07-30 00:59:50|186655.6|186530.6|186655.6|186530.6|186655.6|186530.6|186655.6|186530.6|1
1722301200000|2024-07-30 01:00:00|186656.2|186531.2|186654.3|186529.3|186656.3|186531.3|186653.9|186528.9|7
1722301210000|2024-07-30 01:00:10|186654.9|186529.9|186652.6|186527.6|186655.2|186530.2|186652.6|186527.6|6
1722301220000|2024-07-30 01:00:20|186654.5|186529.5|186657.6|186532.6|186657.6|186532.6|186652.6|186527.6|8
1722301230000|2024-07-30 01:00:30|186659.5|186534.5|186657.7|186532.7|186659.7|186534.7|186657.7|186532.7|5
1722301240000|2024-07-30 01:00:40|186657.2|186532.2|186658.2|186533.2|186658.2|186533.2|186656.6|186531.6|5
1722301250000|2024-07-30 01:00:50|186657.2|186532.2|186655.9|186530.9|186657.2|186532.2|186655.9|186530.9|2
1722301260000|2024-07-30 01:01:00|186655|186530|186667.7|186542.7|186669.6|186544.6|186655|186530|14
1722301270000|2024-07-30 01:01:10|186667.9|186542.9|186667.1|186542.1|186669.9|186544.9|186667.1|186542.1|12
1722301280000|2024-07-30 01:01:20|186665.8|186540.8|186675.4|186550.4|186678.2|186553.2|186659.4|186534.4|7
1722301290000|2024-07-30 01:01:30|186677|186552|186677|186552|186677|186552|186677|186552|1
1722301300000|2024-07-30 01:01:40|186677.5|186552.5|186678.7|186553.7|186680.7|186555.7|186677.5|186552.5|6
1722301320000|2024-07-30 01:02:00|186680.2|186555.2|186732.7|186607.7|186732.7|186607.7|186679.5|186554.5|14
1722301330000|2024-07-30 01:02:10|186731.7|186606.7|186731.3|186606.3|186732|186607|186730|186605|17
1722301340000|2024-07-30 01:02:20|186731.2|186606.2|186725.2|186600.2|186731.2|186606.2|186723.1|186598.1|13
1722301350000|2024-07-30 01:02:30|186724.5|186599.5|186687.2|186562.2|186725.1|186600.1|186686.4|186561.4|14
1722301360000|2024-07-30 01:02:40|186685.8|186560.8|186683.3|186558.3|186686.9|186561.9|186680.1|186555.1|18
1722301370000|2024-07-30 01:02:50|186682.5|186557.5|186683.3|186558.3|186683.3|186558.3|186682.5|186557.5|10
1722301380000|2024-07-30 01:03:00|186683|186558|186685|186560|186688|186563|186683|186558|6
1722301390000|2024-07-30 01:03:10|186682.8|186557.8|186684.2|186559.2|186684.2|186559.2|186682.8|186557.8|5
1722301400000|2024-07-30 01:03:20|186685.2|186560.2|186686.9|186561.9|186690.3|186565.3|186683.1|186558.1|15
1722301410000|2024-07-30 01:03:30|186686|186561|186685.2|186560.2|186688.7|186563.7|186684|186559|19
1722301420000|2024-07-30 01:03:40|186685.9|186560.9|186683.8|186558.8|186686.2|186561.2|186681.3|186556.3|15
1722301430000|2024-07-30 01:03:50|186684.1|186559.1|186661|186536|186684.1|186559.1|186659.1|186534.1|9
1722301440000|2024-07-30 01:04:00|186659.7|186534.7|186658|186533|186659.9|186534.9|186656.8|186531.8|8
1722301450000|2024-07-30 01:04:10|186657.8|186532.8|186656.6|186531.6|186659.7|186534.7|186652.7|186527.7|12
1722301460000|2024-07-30 01:04:20|186656.1|186531.1|186653.5|186528.5|186656.2|186531.2|186653.5|186528.5|12
1722301470000|2024-07-30 01:04:30|186655.5|186530.5|186655.3|186530.3|186655.5|186530.5|186653.5|186528.5|8
1722301480000|2024-07-30 01:04:40|186655.5|186530.5|186654.9|186529.9|186655.5|186530.5|186654.6|186529.6|5
1722301490000|2024-07-30 01:04:50|186653.1|186528.1|186654.7|186529.7|186657|186532|186652.7|186527.7|7
1722301500000|2024-07-30 01:05:00|186653.2|186528.2|186653.9|186528.9|186656.4|186531.4|186651.4|186526.4|13
1722301510000|2024-07-30 01:05:10|186654.8|186529.8|186653.5|186528.5|186656.4|186531.4|186653.5|186528.5|12
1722301520000|2024-07-30 01:05:20|186653.4|186528.4|186654.3|186529.3|186654.3|186529.3|186653.3|186528.3|11
1722301530000|2024-07-30 01:05:30|186654.4|186529.4|186664.3|186539.3|186664.6|186539.6|186653.4|186528.4|10
1722301540000|2024-07-30 01:05:40|186663.7|186538.7|186664.3|186539.3|186664.3|186539.3|186661.6|186536.6|6
1722301560000|2024-07-30 01:06:00|186661|186536|186663.1|186538.1|186663.7|186538.7|186660.5|186535.5|4
1722301570000|2024-07-30 01:06:10|186663.7|186538.7|186663.2|186538.2|186664.1|186539.1|186663.1|186538.1|9
1722301580000|2024-07-30 01:06:20|186664.2|186539.2|186664|186539|186664.2|186539.2|186664|186539|2
1722301590000|2024-07-30 01:06:30|186662.6|186537.6|186671.5|186546.5|186672.2|186547.2|186662.6|186537.6|12
1722301600000|2024-07-30 01:06:40|186671.1|186546.1|186695.7|186570.7|186697.1|186572.1|186671.1|186546.1|16
1722301610000|2024-07-30 01:06:50|186696|186571|186696.8|186571.8|186697.4|186572.4|186695.7|186570.7|8
1722301620000|2024-07-30 01:07:00|186697.4|186572.4|186697|186572|186698.4|186573.4|186694.7|186569.7|9
1722301630000|2024-07-30 01:07:10|186697.8|186572.8|186735.6|186610.6|186738.3|186613.3|186697.8|186572.8|14
1722301640000|2024-07-30 01:07:20|186736.2|186611.2|186760.2|186635.2|186760.2|186635.2|186736.2|186611.2|9
1722301650000|2024-07-30 01:07:30|186760.8|186635.8|186803.6|186678.6|186803.6|186678.6|186760.8|186635.8|7
1722301660000|2024-07-30 01:07:40|186800.8|186675.8|186803.4|186678.4|186803.6|186678.6|186799.4|186674.4|7
1722301670000|2024-07-30 01:07:50|186800.2|186675.2|186803.2|186678.2|186803.2|186678.2|186799.9|186674.9|5
1722301680000|2024-07-30 01:08:00|186802.2|186677.2|186799.4|186674.4|186802.7|186677.7|186793.6|186668.6|15
1722301690000|2024-07-30 01:08:10|186799.9|186674.9|186794.1|186669.1|186799.9|186674.9|186794.1|186669.1|4
1722301700000|2024-07-30 01:08:20|186794.7|186669.7|186791.4|186666.4|186801|186676|186790.3|186665.3|11
1722301710000|2024-07-30 01:08:30|186792.6|186667.6|186792.6|186667.6|186792.6|186667.6|186792.6|186667.6|1
1722301720000|2024-07-30 01:08:40|186793.1|186668.1|186799.3|186674.3|186799.5|186674.5|186793.1|186668.1|12
1722301730000|2024-07-30 01:08:50|186799.8|186674.8|186792.1|186667.1|186800.7|186675.7|186790.5|186665.5|12
1722301740000|2024-07-30 01:09:00|186791.2|186666.2|186793|186668|186795.1|186670.1|186790.8|186665.8|9
1722301760000|2024-07-30 01:09:20|186791.7|186666.7|186790|186665|186791.7|186666.7|186790|186665|4
1722301770000|2024-07-30 01:09:30|186785.1|186660.1|186774|186649|186789.2|186664.2|186768|186643|21
1722301780000|2024-07-30 01:09:40|186772.7|186647.7|186768.8|186643.8|186772.7|186647.7|186767.2|186642.2|3
1722301790000|2024-07-30 01:09:50|186768.7|186643.7|186768.7|186643.7|186768.7|186643.7|186768.7|186643.7|1
1722301800000|2024-07-30 01:10:00|186768.1|186643.1|186729.3|186604.3|186768.1|186643.1|186726.3|186601.3|28
1722301810000|2024-07-30 01:10:10|186728.6|186603.6|186732.8|186607.8|186733.6|186608.6|186725.7|186600.7|13
1722301840000|2024-07-30 01:10:40|186732.4|186607.4|186732.2|186607.2|186732.8|186607.8|186732.2|186607.2|3
1722301850000|2024-07-30 01:10:50|186729.5|186604.5|186725.3|186600.3|186732.8|186607.8|186723.3|186598.3|5
1722301860000|2024-07-30 01:11:00|186725.5|186600.5|186730.3|186605.3|186732.5|186607.5|186722.8|186597.8|17
1722301870000|2024-07-30 01:11:10|186729.7|186604.7|186724.6|186599.6|186729.7|186604.7|186721.1|186596.1|13
1722301880000|2024-07-30 01:11:20|186724.3|186599.3|186724.8|186599.8|186725.1|186600.1|186721.1|186596.1|8
1722301890000|2024-07-30 01:11:30|186725.2|186600.2|186722.4|186597.4|186726.6|186601.6|186718.2|186593.2|16
1722301900000|2024-07-30 01:11:40|186723.5|186598.5|186724.7|186599.7|186724.7|186599.7|186722.6|186597.6|11
1722301910000|2024-07-30 01:11:50|186723.3|186598.3|186709.9|186584.9|186724.4|186599.4|186706.4|186581.4|13
1722301920000|2024-07-30 01:12:00|186709.4|186584.4|186682.7|186557.7|186709.4|186584.4|186678.6|186553.6|13
1722301930000|2024-07-30 01:12:10|186683.3|186558.3|186687.3|186562.3|186691.6|186566.6|186682.4|186557.4|35
1722301940000|2024-07-30 01:12:20|186687.2|186562.2|186693.3|186568.3|186693.5|186568.5|186686.8|186561.8|12
1722301950000|2024-07-30 01:12:30|186694|186569|186701.1|186576.1|186703.1|186578.1|186692.7|186567.7|11
1722301960000|2024-07-30 01:12:40|186703.7|186578.7|186703.5|186578.5|186703.8|186578.8|186703.2|186578.2|9
1722301970000|2024-07-30 01:12:50|186703.6|186578.6|186704.2|186579.2|186704.2|186579.2|186703.6|186578.6|3
1722301980000|2024-07-30 01:13:00|186703.6|186578.6|186726|186601|186726.9|186601.9|186703.6|186578.6|21
1722301990000|2024-07-30 01:13:10|186726.7|186601.7|186727.3|186602.3|186729.3|186604.3|186726.4|186601.4|25
1722302000000|2024-07-30 01:13:20|186728.4|186603.4|186730.8|186605.8|186733.7|186608.7|186728.4|186603.4|16
1722302010000|2024-07-30 01:13:30|186731.9|186606.9|186731.7|186606.7|186731.9|186606.9|186730.8|186605.8|6
1722302030000|2024-07-30 01:13:50|186732.8|186607.8|186732.8|186607.8|186735.7|186610.7|186732.6|186607.6|8
1722302040000|2024-07-30 01:14:00|186732.3|186607.3|186734.4|186609.4|186735.3|186610.3|186732.3|186607.3|8
1722302050000|2024-07-30 01:14:10|186729.7|186604.7|186733.5|186608.5|186733.5|186608.5|186722.5|186597.5|5
1722302060000|2024-07-30 01:14:20|186733.2|186608.2|186728.8|186603.8|186733.2|186608.2|186722.8|186597.8|19
1722302070000|2024-07-30 01:14:30|186730|186605|186724.4|186599.4|186732.1|186607.1|186724.2|186599.2|22
1722302080000|2024-07-30 01:14:40|186724.6|186599.6|186726.7|186601.7|186727.3|186602.3|186719.6|186594.6|36
1722302090000|2024-07-30 01:14:50|186727.8|186602.8|186722|186597|186728.2|186603.2|186718.8|186593.8|24
1722302100000|2024-07-30 01:15:00|186718.1|186593.1|186720.3|186595.3|186721.4|186596.4|186717.7|186592.7|18
1722302110000|2024-07-30 01:15:10|186719.3|186594.3|186722.9|186597.9|186723|186598|186718.6|186593.6|16
1722302120000|2024-07-30 01:15:20|186722.1|186597.1|186715.8|186590.8|186722.1|186597.1|186715.8|186590.8|17
1722302130000|2024-07-30 01:15:30|186716|186591|186720.4|186595.4|186720.4|186595.4|186712.9|186587.9|20
1722302140000|2024-07-30 01:15:40|186720.6|186595.6|186719.6|186594.6|186721|186596|186716.9|186591.9|16
1722302150000|2024-07-30 01:15:50|186717.8|186592.8|186716.2|186591.2|186719.5|186594.5|186716.2|186591.2|12
1722302160000|2024-07-30 01:16:00|186718|186593|186719.4|186594.4|186719.7|186594.7|186718|186593|8
1722302170000|2024-07-30 01:16:10|186721.7|186596.7|186765.3|186640.3|186765.3|186640.3|186721.2|186596.2|16
1722302180000|2024-07-30 01:16:20|186764.5|186639.5|186761.5|186636.5|186766.3|186641.3|186761.5|186636.5|15
1722302190000|2024-07-30 01:16:30|186762.4|186637.4|186769|186644|186770|186645|186762.4|186637.4|5
1722302200000|2024-07-30 01:16:40|186771.1|186646.1|186782|186657|186782.8|186657.8|186769.4|186644.4|8
1722302210000|2024-07-30 01:16:50|186781.5|186656.5|186782.6|186657.6|186782.6|186657.6|186779.8|186654.8|9
1722302220000|2024-07-30 01:17:00|186781.3|186656.3|186784.3|186659.3|186784.3|186659.3|186781.3|186656.3|14
1722302230000|2024-07-30 01:17:10|186783.7|186658.7|186783.3|186658.3|186784.1|186659.1|186782.8|186657.8|5
1722302240000|2024-07-30 01:17:20|186784.1|186659.1|186788.2|186663.2|186788.2|186663.2|186783.2|186658.2|8
1722302250000|2024-07-30 01:17:30|186789.2|186664.2|186789.5|186664.5|186789.7|186664.7|186788|186663|5
1722302260000|2024-07-30 01:17:40|186789.8|186664.8|186772.6|186647.6|186789.8|186664.8|186766.9|186641.9|12
1722302270000|2024-07-30 01:17:50|186773.1|186648.1|186772.2|186647.2|186773.1|186648.1|186772.2|186647.2|2
1722302280000|2024-07-30 01:18:00|186773.1|186648.1|186770.4|186645.4|186773.1|186648.1|186768.6|186643.6|9
1722302290000|2024-07-30 01:18:10|186770.6|186645.6|186770.6|186645.6|186770.6|186645.6|186768.6|186643.6|9
1722302300000|2024-07-30 01:18:20|186769.4|186644.4|186769.4|186644.4|186770.9|186645.9|186768.2|186643.2|5
1722302310000|2024-07-30 01:18:30|186767.4|186642.4|186771.5|186646.5|186771.5|186646.5|186765.6|186640.6|15
1722302320000|2024-07-30 01:18:40|186772.3|186647.3|186767.6|186642.6|186774.1|186649.1|186764.4|186639.4|17
1722302330000|2024-07-30 01:18:50|186768|186643|186769.1|186644.1|186770.5|186645.5|186768|186643|8
1722302340000|2024-07-30 01:19:00|186769.8|186644.8|186769.2|186644.2|186770.3|186645.3|186767.4|186642.4|11
1722302350000|2024-07-30 01:19:10|186770.3|186645.3|186766.4|186641.4|186771|186646|186763|186638|16
1722302360000|2024-07-30 01:19:20|186768|186643|186766.4|186641.4|186768|186643|186766.3|186641.3|5
1722302370000|2024-07-30 01:19:30|186766.6|186641.6|186763|186638|186768.3|186643.3|186756.9|186631.9|18
1722302380000|2024-07-30 01:19:40|186763.6|186638.6|186762.8|186637.8|186763.6|186638.6|186757.6|186632.6|26
1722302390000|2024-07-30 01:19:50|186764.7|186639.7|186762.4|186637.4|186764.7|186639.7|186761.5|186636.5|10
1722302400000|2024-07-30 01:20:00|186763.2|186638.2|186763.8|186638.8|186764.8|186639.8|186760|186635|18
1722302410000|2024-07-30 01:20:10|186765.8|186640.8|186742.3|186617.3|186767.6|186642.6|186737.1|186612.1|18
1722302420000|2024-07-30 01:20:20|186742.5|186617.5|186742.5|186617.5|186742.5|186617.5|186742.5|186617.5|1
1722302430000|2024-07-30 01:20:30|186742.6|186617.6|186739.9|186614.9|186743.8|186618.8|186739.5|186614.5|10
1722302440000|2024-07-30 01:20:40|186743.1|186618.1|186743.2|186618.2|186743.2|186618.2|186742.7|186617.7|3
1722302450000|2024-07-30 01:20:50|186743.1|186618.1|186742.2|186617.2|186743.1|186618.1|186742.2|186617.2|3
1722302460000|2024-07-30 01:21:00|186741.2|186616.2|186742.6|186617.6|186742.6|186617.6|186739.4|186614.4|6
1722302470000|2024-07-30 01:21:10|186742.2|186617.2|186675.1|186550.1|186744.2|186619.2|186670.2|186545.2|7
1722302480000|2024-07-30 01:21:20|186677.5|186552.5|186680.9|186555.9|186681|186556|186677.5|186552.5|10
1722302490000|2024-07-30 01:21:30|186681.1|186556.1|186681.5|186556.5|186681.5|186556.5|186680.1|186555.1|5
1722302500000|2024-07-30 01:21:40|186682.1|186557.1|186680.4|186555.4|186682.1|186557.1|186680.1|186555.1|5
1722302510000|2024-07-30 01:21:50|186681.7|186556.7|186681.7|186556.7|186681.7|186556.7|186681.7|186556.7|1
1722302520000|2024-07-30 01:22:00|186680.4|186555.4|186680.5|186555.5|186682.6|186557.6|186679.6|186554.6|16
1722302530000|2024-07-30 01:22:10|186678.4|186553.4|186681.4|186556.4|186683.2|186558.2|186677.1|186552.1|25
1722302540000|2024-07-30 01:22:20|186681.9|186556.9|186683|186558|186683|186558|186679.8|186554.8|15
1722302550000|2024-07-30 01:22:30|186682.5|186557.5|186682.2|186557.2|186683.6|186558.6|186678.4|186553.4|17
1722302560000|2024-07-30 01:22:40|186681.7|186556.7|186682.4|186557.4|186684.3|186559.3|186675.7|186550.7|22
1722302570000|2024-07-30 01:22:50|186682.9|186557.9|186682.2|186557.2|186682.9|186557.9|186679.6|186554.6|29
1722302580000|2024-07-30 01:23:00|186683.4|186558.4|186685.4|186560.4|186693.1|186568.1|186682.1|186557.1|20
1722302590000|2024-07-30 01:23:10|186684.7|186559.7|186662.5|186537.5|186685|186560|186662.5|186537.5|8
1722302600000|2024-07-30 01:23:20|186660.6|186535.6|186662.2|186537.2|186666.2|186541.2|186657.9|186532.9|13
1722302610000|2024-07-30 01:23:30|186661.8|186536.8|186661.8|186536.8|186661.8|186536.8|186656.8|186531.8|7
1722302620000|2024-07-30 01:23:40|186662.9|186537.9|186663.7|186538.7|186664.3|186539.3|186662.9|186537.9|4
1722302630000|2024-07-30 01:23:50|186663|186538|186662.3|186537.3|186663.7|186538.7|186661.3|186536.3|12
1722302640000|2024-07-30 01:24:00|186662.9|186537.9|186661|186536|186667.3|186542.3|186660.4|186535.4|8
1722302650000|2024-07-30 01:24:10|186661.5|186536.5|186662.6|186537.6|186662.6|186537.6|186661.5|186536.5|2
1722302660000|2024-07-30 01:24:20|186663|186538|186663.5|186538.5|186663.5|186538.5|186662.6|186537.6|8
1722302670000|2024-07-30 01:24:30|186663|186538|186665.7|186540.7|186665.7|186540.7|186663|186538|8
1722302680000|2024-07-30 01:24:40|186667.2|186542.2|186665.6|186540.6|186667.4|186542.4|186665.3|186540.3|10
1722302690000|2024-07-30 01:24:50|186664.9|186539.9|186683.8|186558.8|186683.8|186558.8|186663.7|186538.7|19
1722302700000|2024-07-30 01:25:00|186683.4|186558.4|186684.3|186559.3|186685.8|186560.8|186681.1|186556.1|21
1722302710000|2024-07-30 01:25:10|186684.2|186559.2|186679.4|186554.4|186684.4|186559.4|186678.2|186553.2|19
1722302720000|2024-07-30 01:25:20|186678.4|186553.4|186678.7|186553.7|186682.4|186557.4|186677.7|186552.7|25
1722302730000|2024-07-30 01:25:30|186678|186553|186683.3|186558.3|186684.7|186559.7|186678|186553|33
1722302740000|2024-07-30 01:25:40|186680.4|186555.4|186682.4|186557.4|186684.6|186559.6|186679.9|186554.9|17
1722302750000|2024-07-30 01:25:50|186683.2|186558.2|186682.5|186557.5|186683.2|186558.2|186682.5|186557.5|2
1722302760000|2024-07-30 01:26:00|186679.4|186554.4|186690.3|186565.3|186691.9|186566.9|186678.3|186553.3|22
1722302770000|2024-07-30 01:26:10|186690.2|186565.2|186680.5|186555.5|186690.2|186565.2|186679|186554|14
1722302780000|2024-07-30 01:26:20|186679.5|186554.5|186683.1|186558.1|186683.3|186558.3|186679.1|186554.1|17
1722302790000|2024-07-30 01:26:30|186683.8|186558.8|186682.4|186557.4|186683.8|186558.8|186679.9|186554.9|18
1722302800000|2024-07-30 01:26:40|186681|186556|186682.8|186557.8|186684.3|186559.3|186681|186556|5
1722302810000|2024-07-30 01:26:50|186685.3|186560.3|186679.9|186554.9|186685.3|186560.3|186677.2|186552.2|15
1722302820000|2024-07-30 01:27:00|186679.1|186554.1|186681.3|186556.3|186681.5|186556.5|186679.1|186554.1|6
1722302830000|2024-07-30 01:27:10|186682.7|186557.7|186682.1|186557.1|186685.2|186560.2|186681.3|186556.3|17
1722302840000|2024-07-30 01:27:20|186684.5|186559.5|186683.1|186558.1|186684.5|186559.5|186680.9|186555.9|8
1722302850000|2024-07-30 01:27:30|186683.9|186558.9|186679.6|186554.6|186683.9|186558.9|186678.6|186553.6|9
1722302860000|2024-07-30 01:27:40|186678.7|186553.7|186682.7|186557.7|186684.9|186559.9|186678.6|186553.6|16
1722302870000|2024-07-30 01:27:50|186682.8|186557.8|186680.8|186555.8|186682.9|186557.9|186677.9|186552.9|14
1722302880000|2024-07-30 01:28:00|186679.9|186554.9|186682.7|186557.7|186682.8|186557.8|186679.9|186554.9|18
1722302890000|2024-07-30 01:28:10|186681.2|186556.2|186682.4|186557.4|186682.6|186557.6|186679|186554|15
1722302900000|2024-07-30 01:28:20|186682.9|186557.9|186682.9|186557.9|186682.9|186557.9|186682.9|186557.9|1
1722302910000|2024-07-30 01:28:30|186684.4|186559.4|186696.7|186571.7|186699.3|186574.3|186684.4|186559.4|15
1722302920000|2024-07-30 01:28:40|186695.7|186570.7|186716.5|186591.5|186716.5|186591.5|186694.6|186569.6|14
1722302930000|2024-07-30 01:28:50|186715.6|186590.6|186715.2|186590.2|186718.2|186593.2|186715.2|186590.2|12
1722302940000|2024-07-30 01:29:00|186715.4|186590.4|186748.4|186623.4|186749.6|186624.6|186715.4|186590.4|15
1722302950000|2024-07-30 01:29:10|186749.4|186624.4|186749.1|186624.1|186759|186634|186749.1|186624.1|12
1722302970000|2024-07-30 01:29:30|186748.2|186623.2|186748.9|186623.9|186748.9|186623.9|186748.2|186623.2|2
1722302980000|2024-07-30 01:29:40|186750.4|186625.4|186749.1|186624.1|186751|186626|186747.8|186622.8|11
1722302990000|2024-07-30 01:29:50|186748.3|186623.3|186749.9|186624.9|186749.9|186624.9|186745.7|186620.7|12
1722303000000|2024-07-30 01:30:00|186751.5|186626.5|186776.6|186651.6|186776.6|186651.6|186745.6|186620.6|27
1722303010000|2024-07-30 01:30:10|186778.2|186653.2|186777.1|186652.1|186778.3|186653.3|186775.4|186650.4|22
1722303020000|2024-07-30 01:30:20|186777.7|186652.7|186778.3|186653.3|186778.3|186653.3|186777|186652|5
1722303030000|2024-07-30 01:30:30|186777.4|186652.4|186782.7|186657.7|186790.2|186665.2|186777.4|186652.4|25
1722303040000|2024-07-30 01:30:40|186782.2|186657.2|186783.5|186658.5|186786|186661|186780.4|186655.4|17
1722303050000|2024-07-30 01:30:50|186784.3|186659.3|186785.3|186660.3|186785.3|186660.3|186781.6|186656.6|15
1722303060000|2024-07-30 01:31:00|186786.3|186661.3|186785|186660|186789.1|186664.1|186782.1|186657.1|13
1722303070000|2024-07-30 01:31:10|186784.3|186659.3|186782.2|186657.2|186785.3|186660.3|186782.2|186657.2|8
1722303080000|2024-07-30 01:31:20|186781.9|186656.9|186781.3|186656.3|186781.9|186656.9|186779.4|186654.4|6
1722303090000|2024-07-30 01:31:30|186782|186657|186795.9|186670.9|186795.9|186670.9|186780.5|186655.5|24
1722303100000|2024-07-30 01:31:40|186796.7|186671.7|186791.7|186666.7|186796.7|186671.7|186791.7|186666.7|6
1722303110000|2024-07-30 01:31:50|186791.2|186666.2|186794.3|186669.3|186794.3|186669.3|186790.7|186665.7|5
1722303120000|2024-07-30 01:32:00|186790|186665|186789.1|186664.1|186790|186665|186787.6|186662.6|16
1722303130000|2024-07-30 01:32:10|186788.9|186663.9|186812.4|186687.4|186812.4|186687.4|186787.6|186662.6|23
1722303140000|2024-07-30 01:32:20|186813.2|186688.2|186810.5|186685.5|186815.8|186690.8|186807.7|186682.7|8
1722303150000|2024-07-30 01:32:30|186811|186686|186812.6|186687.6|186814.8|186689.8|186808.9|186683.9|8
1722303160000|2024-07-30 01:32:40|186809.1|186684.1|186810.8|186685.8|186810.8|186685.8|186809.1|186684.1|4
1722303170000|2024-07-30 01:32:50|186807.8|186682.8|186810.6|186685.6|186810.6|186685.6|186807.8|186682.8|5
1722303180000|2024-07-30 01:33:00|186811.1|186686.1|186810.4|186685.4|186811.1|186686.1|186807.2|186682.2|8
1722303190000|2024-07-30 01:33:10|186811.2|186686.2|186814.6|186689.6|186814.7|186689.7|186811.2|186686.2|6
1722303200000|2024-07-30 01:33:20|186813.2|186688.2|186817.6|186692.6|186817.9|186692.9|186813.2|186688.2|13
1722303210000|2024-07-30 01:33:30|186816.5|186691.5|186816.5|186691.5|186817.7|186692.7|186816.5|186691.5|7
1722303220000|2024-07-30 01:33:40|186817.7|186692.7|186829|186704|186829|186704|186817.7|186692.7|13
1722303230000|2024-07-30 01:33:50|186828.3|186703.3|186829.8|186704.8|186834.3|186709.3|186828.3|186703.3|21
1722303240000|2024-07-30 01:34:00|186830.4|186705.4|186828.1|186703.1|186830.4|186705.4|186827.2|186702.2|20
1722303250000|2024-07-30 01:34:10|186828.9|186703.9|186825.1|186700.1|186829.6|186704.6|186823.3|186698.3|18
1722303260000|2024-07-30 01:34:20|186823.5|186698.5|186822.6|186697.6|186824.2|186699.2|186812.4|186687.4|13
1722303270000|2024-07-30 01:34:30|186822.4|186697.4|186798.7|186673.7|186822.6|186697.6|186796.9|186671.9|24
1722303280000|2024-07-30 01:34:40|186798.4|186673.4|186797.5|186672.5|186800.7|186675.7|186795.5|186670.5|25
1722303290000|2024-07-30 01:34:50|186798.5|186673.5|186798.4|186673.4|186800.7|186675.7|186797.1|186672.1|29
1722303300000|2024-07-30 01:35:00|186801|186676|186801|186676|186801|186676|186798.3|186673.3|23
1722303310000|2024-07-30 01:35:10|186799.4|186674.4|186800.4|186675.4|186803.2|186678.2|186797.8|186672.8|23
1722303320000|2024-07-30 01:35:20|186799.7|186674.7|186805.6|186680.6|186809.2|186684.2|186799.7|186674.7|23
1722303330000|2024-07-30 01:35:30|186806.1|186681.1|186820.3|186695.3|186820.3|186695.3|186806.1|186681.1|18
1722303340000|2024-07-30 01:35:40|186819.9|186694.9|186817|186692|186820|186695|186816.5|186691.5|12
1722303350000|2024-07-30 01:35:50|186814.1|186689.1|186807.8|186682.8|186815.5|186690.5|186806.4|186681.4|7
1722303360000|2024-07-30 01:36:00|186807.3|186682.3|186806.3|186681.3|186807.8|186682.8|186806.1|186681.1|14
1722303370000|2024-07-30 01:36:10|186807.7|186682.7|186807.9|186682.9|186808.8|186683.8|186806.5|186681.5|12
1722303380000|2024-07-30 01:36:20|186806.6|186681.6|186807.1|186682.1|186808.6|186683.6|186806.6|186681.6|13
1722303390000|2024-07-30 01:36:30|186808.6|186683.6|186809.9|186684.9|186811.2|186686.2|186807.1|186682.1|9
1722303400000|2024-07-30 01:36:40|186808.7|186683.7|186814.6|186689.6|186814.6|186689.6|186806.8|186681.8|13
1722303410000|2024-07-30 01:36:50|186815.5|186690.5|186884.1|186759.1|186888.2|186763.2|186815.5|186690.5|27
1722303420000|2024-07-30 01:37:00|186885.1|186760.1|186889.3|186764.3|186897.7|186772.7|186885.1|186760.1|15
1722303430000|2024-07-30 01:37:10|186889.8|186764.8|186879.4|186754.4|186889.8|186764.8|186879.4|186754.4|13
1722303440000|2024-07-30 01:37:20|186885.5|186760.5|186882.3|186757.3|186885.5|186760.5|186878.5|186753.5|10
1722303450000|2024-07-30 01:37:30|186881.9|186756.9|186877|186752|186881.9|186756.9|186875.2|186750.2|27
1722303460000|2024-07-30 01:37:40|186881.5|186756.5|186881.5|186756.5|186881.9|186756.9|186875.7|186750.7|10
1722303470000|2024-07-30 01:37:50|186881.8|186756.8|186887.3|186762.3|186891.4|186766.4|186881.8|186756.8|8
1722303480000|2024-07-30 01:38:00|186886.8|186761.8|186886.2|186761.2|186891.5|186766.5|186885.5|186760.5|10
1722303490000|2024-07-30 01:38:10|186886.5|186761.5|186888.9|186763.9|186889.1|186764.1|186885.8|186760.8|16
1722303500000|2024-07-30 01:38:20|186886.4|186761.4|186884.4|186759.4|186886.9|186761.9|186883.5|186758.5|18
1722303510000|2024-07-30 01:38:30|186884.9|186759.9|186880.5|186755.5|186890.3|186765.3|186880.5|186755.5|11
1722303520000|2024-07-30 01:38:40|186882.2|186757.2|186894.2|186769.2|186894.2|186769.2|186882.2|186757.2|7
1722303530000|2024-07-30 01:38:50|186894|186769|186893.8|186768.8|186895.7|186770.7|186893.8|186768.8|9
1722303540000|2024-07-30 01:39:00|186893.6|186768.6|186889.2|186764.2|186893.6|186768.6|186887.7|186762.7|10
1722303550000|2024-07-30 01:39:10|186888.5|186763.5|186887.2|186762.2|186888.5|186763.5|186884.7|186759.7|7
1722303560000|2024-07-30 01:39:20|186885.2|186760.2|186887.2|186762.2|186887.2|186762.2|186885.2|186760.2|7
1722303570000|2024-07-30 01:39:30|186884.7|186759.7|186872.1|186747.1|186884.7|186759.7|186867.8|186742.8|21
1722303580000|2024-07-30 01:39:40|186877.3|186752.3|186884.1|186759.1|186884.1|186759.1|186877.3|186752.3|9
1722303590000|2024-07-30 01:39:50|186883.5|186758.5|186873.9|186748.9|186885.2|186760.2|186873.9|186748.9|19
1722303600000|2024-07-30 01:40:00|186872.2|186747.2|186871.6|186746.6|186872.9|186747.9|186867.7|186742.7|17
1722303610000|2024-07-30 01:40:10|186870.4|186745.4|186871.6|186746.6|186873.5|186748.5|186870.4|186745.4|13
1722303620000|2024-07-30 01:40:20|186872.8|186747.8|186877.6|186752.6|186877.6|186752.6|186871.7|186746.7|7
1722303630000|2024-07-30 01:40:30|186876.4|186751.4|186885.2|186760.2|186885.5|186760.5|186876.4|186751.4|11
1722303640000|2024-07-30 01:40:40|186885.9|186760.9|186894.9|186769.9|186894.9|186769.9|186885.9|186760.9|5
1722303650000|2024-07-30 01:40:50|186893.9|186768.9|186890.9|186765.9|186893.9|186768.9|186890.9|186765.9|2
1722303660000|2024-07-30 01:41:00|186891.2|186766.2|186892.6|186767.6|186893.3|186768.3|186891.2|186766.2|6
1722303670000|2024-07-30 01:41:10|186893.9|186768.9|186894.4|186769.4|186896.8|186771.8|186893.9|186768.9|7
1722303680000|2024-07-30 01:41:20|186893.8|186768.8|186889.6|186764.6|186893.8|186768.8|186889.6|186764.6|11
1722303690000|2024-07-30 01:41:30|186888.4|186763.4|186882.9|186757.9|186889.6|186764.6|186880.9|186755.9|15
1722303700000|2024-07-30 01:41:40|186883.8|186758.8|186889.1|186764.1|186889.9|186764.9|186883.8|186758.8|5
1722303710000|2024-07-30 01:41:50|186889.8|186764.8|186893.1|186768.1|186896.7|186771.7|186889.2|186764.2|5
1722303720000|2024-07-30 01:42:00|186892.4|186767.4|186893.1|186768.1|186895.3|186770.3|186890.6|186765.6|17
1722303730000|2024-07-30 01:42:10|186890.9|186765.9|186895.5|186770.5|186895.5|186770.5|186890.9|186765.9|4
1722303740000|2024-07-30 01:42:20|186894.2|186769.2|186903.9|186778.9|186905.4|186780.4|186894.2|186769.2|12
1722303750000|2024-07-30 01:42:30|186903.3|186778.3|186901.4|186776.4|186903.7|186778.7|186901.3|186776.3|16
1722303760000|2024-07-30 01:42:40|186901|186776|186893.7|186768.7|186902.2|186777.2|186890.2|186765.2|13
1722303770000|2024-07-30 01:42:50|186892|186767|186893.6|186768.6|186893.7|186768.7|186891.1|186766.1|7
1722303780000|2024-07-30 01:43:00|186892|186767|186897|186772|186898.2|186773.2|186892|186767|9
1722303790000|2024-07-30 01:43:10|186895.2|186770.2|186894.9|186769.9|186897|186772|186892.1|186767.1|11
1722303800000|2024-07-30 01:43:20|186892.8|186767.8|186892.1|186767.1|186894.8|186769.8|186890.5|186765.5|10
1722303810000|2024-07-30 01:43:30|186890.3|186765.3|186890.3|186765.3|186892.1|186767.1|186889.4|186764.4|5
1722303820000|2024-07-30 01:43:40|186889.4|186764.4|186851.8|186726.8|186889.4|186764.4|186850.4|186725.4|16
1722303830000|2024-07-30 01:43:50|186850.6|186725.6|186852.3|186727.3|186853.5|186728.5|186850.6|186725.6|9
1722303840000|2024-07-30 01:44:00|186851.4|186726.4|186852|186727|186852.9|186727.9|186851.4|186726.4|6
1722303850000|2024-07-30 01:44:10|186851.4|186726.4|186850.9|186725.9|186851.7|186726.7|186847.8|186722.8|13
1722303860000|2024-07-30 01:44:20|186848.1|186723.1|186874.2|186749.2|186876.6|186751.6|186848|186723|17
1722303870000|2024-07-30 01:44:30|186875.1|186750.1|186889.3|186764.3|186891.3|186766.3|186873.2|186748.2|27
1722303880000|2024-07-30 01:44:40|186890.2|186765.2|186888.6|186763.6|186890.2|186765.2|186888.6|186763.6|16
1722303890000|2024-07-30 01:44:50|186890.7|186765.7|186888.7|186763.7|186890.7|186765.7|186887.6|186762.6|10
1722303900000|2024-07-30 01:45:00|186888.4|186763.4|186881.5|186756.5|186890.8|186765.8|186878.7|186753.7|27
1722303910000|2024-07-30 01:45:10|186881.8|186756.8|186898.5|186773.5|186899.7|186774.7|186881.8|186756.8|23
1722303920000|2024-07-30 01:45:20|186899.5|186774.5|186899.9|186774.9|186907.7|186782.7|186898.9|186773.9|20
1722303930000|2024-07-30 01:45:30|186899.1|186774.1|186902.4|186777.4|186903.1|186778.1|186899.1|186774.1|11
1722303940000|2024-07-30 01:45:40|186901.5|186776.5|186921.8|186796.8|186922.5|186797.5|186901.5|186776.5|16
1722303950000|2024-07-30 01:45:50|186921.4|186796.4|186921.5|186796.5|186922.5|186797.5|186919.3|186794.3|12
1722303960000|2024-07-30 01:46:00|186920.6|186795.6|186921|186796|186922|186797|186917.7|186792.7|17
1722303970000|2024-07-30 01:46:10|186920.5|186795.5|186916.3|186791.3|186921|186796|186916.3|186791.3|13
1722303980000|2024-07-30 01:46:20|186917.5|186792.5|186942.7|186817.7|186942.7|186817.7|186916.3|186791.3|21
1722303990000|2024-07-30 01:46:30|186945.3|186820.3|186943.8|186818.8|186945.4|186820.4|186942|186817|11
1722304000000|2024-07-30 01:46:40|186943|186818|186942.3|186817.3|186944.1|186819.1|186942|186817|9
1722304010000|2024-07-30 01:46:50|186943.1|186818.1|186940.9|186815.9|186943.2|186818.2|186940.9|186815.9|5
1722304020000|2024-07-30 01:47:00|186948.8|186823.8|186948|186823|186949.3|186824.3|186947.4|186822.4|6
1722304030000|2024-07-30 01:47:10|186949|186824|186948|186823|186949|186824|186948|186823|3
1722304040000|2024-07-30 01:47:20|186948.1|186823.1|186948.1|186823.1|186949|186824|186947.8|186822.8|10
1722304050000|2024-07-30 01:47:30|186950.5|186825.5|186950.8|186825.8|186951.5|186826.5|186950.1|186825.1|9
1722304060000|2024-07-30 01:47:40|186952.1|186827.1|186957.9|186832.9|186960.2|186835.2|186949.1|186824.1|9
1722304070000|2024-07-30 01:47:50|186958.2|186833.2|186958|186833|186960.4|186835.4|186956.5|186831.5|8
1722304080000|2024-07-30 01:48:00|186957.6|186832.6|186958.8|186833.8|186962.6|186837.6|186957.4|186832.4|17
1722304090000|2024-07-30 01:48:10|186960.2|186835.2|186958.5|186833.5|186960.2|186835.2|186957.1|186832.1|11
1722304100000|2024-07-30 01:48:20|186962|186837|186955.7|186830.7|186963.4|186838.4|186950|186825|27
1722304110000|2024-07-30 01:48:30|186959|186834|186956|186831|186959.7|186834.7|186951.8|186826.8|14
1722304120000|2024-07-30 01:48:40|186958.7|186833.7|186939.6|186814.6|186958.7|186833.7|186935.3|186810.3|15
1722304130000|2024-07-30 01:48:50|186939.3|186814.3|186946.5|186821.5|186949.2|186824.2|186934|186809|21
1722304140000|2024-07-30 01:49:00|186944|186819|186947|186822|186948.3|186823.3|186937.3|186812.3|15
1722304150000|2024-07-30 01:49:10|186947.3|186822.3|186947.6|186822.6|186948.2|186823.2|186947.3|186822.3|6
1722304160000|2024-07-30 01:49:20|186948.2|186823.2|186977.4|186852.4|186977.4|186852.4|186946|186821|17
1722304170000|2024-07-30 01:49:30|186978.3|186853.3|186979|186854|186979.5|186854.5|186978.3|186853.3|5
1722304180000|2024-07-30 01:49:40|186977.9|186852.9|186977.9|186852.9|186977.9|186852.9|186977.9|186852.9|1
1722304190000|2024-07-30 01:49:50|186979|186854|186947.9|186822.9|186979|186854|186947.9|186822.9|8
1722304200000|2024-07-30 01:50:00|186950.1|186825.1|186988|186863|186988|186863|186948|186823|23
1722304210000|2024-07-30 01:50:10|186988.2|186863.2|186967.9|186842.9|186988.2|186863.2|186959.8|186834.8|20
1722304220000|2024-07-30 01:50:20|186966.2|186841.2|186964.3|186839.3|186968.2|186843.2|186960|186835|25
1722304230000|2024-07-30 01:50:30|186965.8|186840.8|186968.5|186843.5|186968.7|186843.7|186964.3|186839.3|26
1722304240000|2024-07-30 01:50:40|186968.9|186843.9|186968.5|186843.5|186968.9|186843.9|186966.2|186841.2|8
1722304250000|2024-07-30 01:50:50|186963.6|186838.6|186966.3|186841.3|186967.9|186842.9|186961.1|186836.1|22
1722304260000|2024-07-30 01:51:00|186965.7|186840.7|186959.5|186834.5|186968.8|186843.8|186958|186833|22
1722304270000|2024-07-30 01:51:10|186960.6|186835.6|186971.9|186846.9|186973.1|186848.1|186956.3|186831.3|20
1722304280000|2024-07-30 01:51:20|186972.2|186847.2|186988.2|186863.2|186993.6|186868.6|186972.2|186847.2|15
1722304290000|2024-07-30 01:51:30|186988.7|186863.7|186989.9|186864.9|186989.9|186864.9|186988.3|186863.3|8
1722304300000|2024-07-30 01:51:40|186991.1|186866.1|187096.3|186971.3|187096.7|186971.7|186989.9|186864.9|19
1722304310000|2024-07-30 01:51:50|187097|186972|187103.9|186978.9|187104.9|186979.9|187096.3|186971.3|9
1722304320000|2024-07-30 01:52:00|187103.8|186978.8|187137.7|187012.7|187138|187013|187103.8|186978.8|11
1722304330000|2024-07-30 01:52:10|187136.4|187011.4|187140.7|187015.7|187141.6|187016.6|187135.9|187010.9|9
1722304340000|2024-07-30 01:52:20|187140.4|187015.4|187128.2|187003.2|187140.4|187015.4|187121.8|186996.8|7
1722304350000|2024-07-30 01:52:30|187128.4|187003.4|187193.1|187068.1|187195.2|187070.2|187128.4|187003.4|16
1722304360000|2024-07-30 01:52:40|187193.5|187068.5|187197|187072|187197|187072|187193.5|187068.5|5
1722304370000|2024-07-30 01:52:50|187197.4|187072.4|187164.9|187039.9|187197.4|187072.4|187160.5|187035.5|8
1722304400000|2024-07-30 01:53:20|187165.1|187040.1|187083.8|186958.8|187165.3|187040.3|187083.8|186958.8|20
1722304410000|2024-07-30 01:53:30|187083.3|186958.3|187089|186964|187089|186964|187080.3|186955.3|7
1722304420000|2024-07-30 01:53:40|187088.3|186963.3|187048.2|186923.2|187088.3|186963.3|187046.3|186921.3|14
1722304430000|2024-07-30 01:53:50|187047.9|186922.9|187047.9|186922.9|187047.9|186922.9|187047.9|186922.9|1
1722304440000|2024-07-30 01:54:00|187049.8|186924.8|187049.8|186924.8|187049.8|186924.8|187049.8|186924.8|1
1722304450000|2024-07-30 01:54:10|187048.5|186923.5|187048.5|186923.5|187048.5|186923.5|187048.5|186923.5|1
1722304460000|2024-07-30 01:54:20|187048.4|186923.4|187044.8|186919.8|187048.4|186923.4|187044.8|186919.8|2
1722304470000|2024-07-30 01:54:30|187056.1|186931.1|187056.1|186931.1|187056.1|186931.1|187056.1|186931.1|1
1722304480000|2024-07-30 01:54:40|187052.3|186927.3|187050.8|186925.8|187052.3|186927.3|187050.8|186925.8|3
1722304490000|2024-07-30 01:54:50|187044.2|186919.2|187021.2|186896.2|187044.2|186919.2|187014.9|186889.9|12
1722304500000|2024-07-30 01:55:00|187021.9|186896.9|187020|186895|187021.9|186896.9|187020|186895|9
1722304510000|2024-07-30 01:55:10|187020.6|186895.6|187019.5|186894.5|187022|186897|187019.2|186894.2|11
1722304530000|2024-07-30 01:55:30|187021.7|186896.7|187022.9|186897.9|187023.8|186898.8|187021.7|186896.7|4
1722304540000|2024-07-30 01:55:40|187022|186897|187022|186897|187022|186897|187022|186897|1
1722304560000|2024-07-30 01:56:00|187023|186898|187023|186898|187023|186898|187023|186898|1
1722304590000|2024-07-30 01:56:30|187021.3|186896.3|187019.6|186894.6|187022.9|186897.9|187018.2|186893.2|8
1722304600000|2024-07-30 01:56:40|187019.1|186894.1|187013.9|186888.9|187019.1|186894.1|187010.3|186885.3|9
1722304610000|2024-07-30 01:56:50|187014.4|186889.4|186981.2|186856.2|187015.9|186890.9|186981.2|186856.2|17
1722304620000|2024-07-30 01:57:00|186983.8|186858.8|186983|186858|186984|186859|186983|186858|4
1722304630000|2024-07-30 01:57:10|186983.9|186858.9|186983.7|186858.7|186983.9|186858.9|186983.7|186858.7|2
1722304640000|2024-07-30 01:57:20|186983.2|186858.2|186981.9|186856.9|186983.2|186858.2|186981.9|186856.9|3
1722304650000|2024-07-30 01:57:30|186982.6|186857.6|186953.8|186828.8|186983.7|186858.7|186944.3|186819.3|14
1722304660000|2024-07-30 01:57:40|186952.4|186827.4|187008.5|186883.5|187009.8|186884.8|186952.4|186827.4|15
1722304670000|2024-07-30 01:57:50|187011|186886|187012.1|186887.1|187013.6|186888.6|187010.1|186885.1|11
1722304680000|2024-07-30 01:58:00|187011.6|186886.6|187015.7|186890.7|187018.7|186893.7|187011.6|186886.6|14
1722304690000|2024-07-30 01:58:10|187015.2|186890.2|187016.1|186891.1|187017.4|186892.4|187015|186890|11
1722304700000|2024-07-30 01:58:20|187015.4|186890.4|187014.8|186889.8|187017|186892|187014.8|186889.8|16
1722304710000|2024-07-30 01:58:30|187015.5|186890.5|187016.8|186891.8|187016.8|186891.8|187014.8|186889.8|15
1722304720000|2024-07-30 01:58:40|187015.8|186890.8|187013.6|186888.6|187017.2|186892.2|187010.8|186885.8|17
1722304730000|2024-07-30 01:58:50|187013.9|186888.9|187014.7|186889.7|187015.3|186890.3|187013.9|186888.9|9
1722304740000|2024-07-30 01:59:00|187016.9|186891.9|187039.9|186914.9|187041|186916|187016.9|186891.9|16
1722304750000|2024-07-30 01:59:10|187040.1|186915.1|187040.7|186915.7|187040.7|186915.7|187037.9|186912.9|4
1722304760000|2024-07-30 01:59:20|187040.3|186915.3|187041.7|186916.7|187042.7|186917.7|187038.1|186913.1|12
1722304770000|2024-07-30 01:59:30|187043.1|186918.1|187045.3|186920.3|187046.4|186921.4|187043.1|186918.1|9
1722304780000|2024-07-30 01:59:40|187045.4|186920.4|187047.8|186922.8|187048.6|186923.6|187043.7|186918.7|17
1722304790000|2024-07-30 01:59:50|187045.8|186920.8|187042.3|186917.3|187045.8|186920.8|187040.8|186915.8|7
1722304800000|2024-07-30 02:00:00|187040.1|186915.1|187015.8|186890.8|187040.1|186915.1|187008|186883|26
1722304810000|2024-07-30 02:00:10|187015.7|186890.7|187019.7|186894.7|187020.7|186895.7|187013.8|186888.8|17
1722304820000|2024-07-30 02:00:20|187018.7|186893.7|187051.3|186926.3|187053.9|186928.9|187018.2|186893.2|15
1722304840000|2024-07-30 02:00:40|187051.1|186926.1|187075.5|186950.5|187079.9|186954.9|187051.1|186926.1|11
1722304850000|2024-07-30 02:00:50|187076.2|186951.2|187073.3|186948.3|187078.4|186953.4|187072.2|186947.2|11
1722304860000|2024-07-30 02:01:00|187072.6|186947.6|187093.1|186968.1|187093.3|186968.3|187072.6|186947.6|7
1722304870000|2024-07-30 02:01:10|187088.5|186963.5|187089|186964|187089|186964|187084.1|186959.1|13
1722304880000|2024-07-30 02:01:20|187085.9|186960.9|187086.5|186961.5|187086.5|186961.5|187082.2|186957.2|6
1722304890000|2024-07-30 02:01:30|187086.6|186961.6|187092|186967|187092.1|186967.1|187079.4|186954.4|18
1722304900000|2024-07-30 02:01:40|187092.8|186967.8|187108.1|186983.1|187108.1|186983.1|187092.8|186967.8|12
1722304910000|2024-07-30 02:01:50|187108.8|186983.8|187098.4|186973.4|187109.9|186984.9|187095.2|186970.2|20
1722304920000|2024-07-30 02:02:00|187098.7|186973.7|187080.9|186955.9|187098.7|186973.7|187078.3|186953.3|28
1722304930000|2024-07-30 02:02:10|187081|186956|187080.1|186955.1|187083.4|186958.4|187075.9|186950.9|23
1722304940000|2024-07-30 02:02:20|187080.3|186955.3|187082.1|186957.1|187082.4|186957.4|187076.3|186951.3|10
1722304950000|2024-07-30 02:02:30|187082|186957|187086.7|186961.7|187086.7|186961.7|187081.5|186956.5|14
1722304960000|2024-07-30 02:02:40|187086|186961|187082.4|186957.4|187086|186961|187078.7|186953.7|6
1722304980000|2024-07-30 02:03:00|187083.5|186958.5|187089.6|186964.6|187092.8|186967.8|187082.4|186957.4|7
1722304990000|2024-07-30 02:03:10|187083.7|186958.7|187091.4|186966.4|187092.3|186967.3|187077.1|186952.1|17
1722305000000|2024-07-30 02:03:20|187089.9|186964.9|187083.5|186958.5|187089.9|186964.9|187081.8|186956.8|12
1722305010000|2024-07-30 02:03:30|187084.3|186959.3|187090.9|186965.9|187092.1|186967.1|187081.3|186956.3|20
1722305020000|2024-07-30 02:03:40|187091|186966|187090.9|186965.9|187092.7|186967.7|187090.9|186965.9|8
1722305030000|2024-07-30 02:03:50|187091.3|186966.3|187093|186968|187094.1|186969.1|187091|186966|6
1722305040000|2024-07-30 02:04:00|187092.6|186967.6|187095.7|186970.7|187095.7|186970.7|187091.3|186966.3|5
1722305050000|2024-07-30 02:04:10|187094.2|186969.2|187083.1|186958.1|187094.2|186969.2|187079.4|186954.4|14
1722305060000|2024-07-30 02:04:20|187082.7|186957.7|187079.3|186954.3|187082.7|186957.7|187076.9|186951.9|17
1722305070000|2024-07-30 02:04:30|187078.7|186953.7|187071|186946|187078.7|186953.7|187070.5|186945.5|7
1722305080000|2024-07-30 02:04:40|187071.5|186946.5|187071.4|186946.4|187071.8|186946.8|187070.4|186945.4|4
1722305090000|2024-07-30 02:04:50|187070.4|186945.4|187071.8|186946.8|187072.5|186947.5|187070.4|186945.4|14
1722305100000|2024-07-30 02:05:00|187072.3|186947.3|187072|186947|187072.3|186947.3|187065.5|186940.5|7
1722305110000|2024-07-30 02:05:10|187067.7|186942.7|187071.1|186946.1|187074.1|186949.1|187067.7|186942.7|15
1722305120000|2024-07-30 02:05:20|187071.4|186946.4|187086.2|186961.2|187087.8|186962.8|187071.3|186946.3|24
1722305130000|2024-07-30 02:05:30|187085.8|186960.8|187083.9|186958.9|187085.8|186960.8|187083.9|186958.9|4
1722305140000|2024-07-30 02:05:40|187084.3|186959.3|187082.1|186957.1|187084.3|186959.3|187063.9|186938.9|19
1722305150000|2024-07-30 02:05:50|187082.3|186957.3|187081.9|186956.9|187082.3|186957.3|187081.9|186956.9|2
1722305160000|2024-07-30 02:06:00|187082.1|186957.1|187070.1|186945.1|187082.6|186957.6|187061.7|186936.7|26
1722305170000|2024-07-30 02:06:10|187069.5|186944.5|187029.9|186904.9|187069.5|186944.5|187027.6|186902.6|19
1722305180000|2024-07-30 02:06:20|187030.1|186905.1|187032.7|186907.7|187032.7|186907.7|187029.4|186904.4|11
1722305190000|2024-07-30 02:06:30|187032.3|186907.3|187031.3|186906.3|187032.3|186907.3|187029.6|186904.6|8
1722305200000|2024-07-30 02:06:40|187029.4|186904.4|187030.6|186905.6|187031.5|186906.5|187025.3|186900.3|17
1722305210000|2024-07-30 02:06:50|187029.8|186904.8|187029.7|186904.7|187030.5|186905.5|187028.9|186903.9|17
1722305220000|2024-07-30 02:07:00|187030.4|186905.4|187029.7|186904.7|187030.8|186905.8|187029.7|186904.7|7
1722305230000|2024-07-30 02:07:10|187030.5|186905.5|187026.6|186901.6|187031.5|186906.5|187026.6|186901.6|9
1722305240000|2024-07-30 02:07:20|187031.2|186906.2|187070.6|186945.6|187070.8|186945.8|187031.2|186906.2|20
1722305250000|2024-07-30 02:07:30|187069.8|186944.8|187069.7|186944.7|187070.4|186945.4|187065.6|186940.6|10
1722305260000|2024-07-30 02:07:40|187068.6|186943.6|187069.2|186944.2|187069.7|186944.7|187068.4|186943.4|8
1722305270000|2024-07-30 02:07:50|187068.2|186943.2|187067.9|186942.9|187068.2|186943.2|187062.8|186937.8|10
1722305280000|2024-07-30 02:08:00|187067.7|186942.7|187065.3|186940.3|187067.7|186942.7|187061.1|186936.1|4
1722305290000|2024-07-30 02:08:10|187065.1|186940.1|187061|186936|187065.8|186940.8|187055.8|186930.8|13
1722305300000|2024-07-30 02:08:20|187060.2|186935.2|187055.3|186930.3|187061|186936|187055.3|186930.3|9
1722305310000|2024-07-30 02:08:30|187056.8|186931.8|187056.8|186931.8|187056.8|186931.8|187056.8|186931.8|1
1722305320000|2024-07-30 02:08:40|187055.2|186930.2|187055.8|186930.8|187056.4|186931.4|187052.9|186927.9|5
1722305330000|2024-07-30 02:08:50|187055.5|186930.5|187054.9|186929.9|187055.5|186930.5|187049.1|186924.1|12
1722305350000|2024-07-30 02:09:10|187053.5|186928.5|187053.1|186928.1|187055.1|186930.1|187052.1|186927.1|5
1722305360000|2024-07-30 02:09:20|187053|186928|187053|186928|187053|186928|187053|186928|1
1722305370000|2024-07-30 02:09:30|187057.6|186932.6|187057.6|186932.6|187057.6|186932.6|187054.6|186929.6|4
1722305380000|2024-07-30 02:09:40|187057.5|186932.5|187052.5|186927.5|187057.5|186932.5|187052.5|186927.5|3
1722305400000|2024-07-30 02:10:00|187054.5|186929.5|187052.8|186927.8|187055.9|186930.9|187052.8|186927.8|6
1722305410000|2024-07-30 02:10:10|187054.4|186929.4|187052.7|186927.7|187054.9|186929.9|187052.7|186927.7|6
1722305420000|2024-07-30 02:10:20|187052.8|186927.8|187052|186927|187055.1|186930.1|187051.4|186926.4|9
1722305430000|2024-07-30 02:10:30|187053.2|186928.2|187021.6|186896.6|187053.2|186928.2|187021.5|186896.5|10
1722305440000|2024-07-30 02:10:40|187021.3|186896.3|187043.6|186918.6|187044.5|186919.5|187021.3|186896.3|13
1722305450000|2024-07-30 02:10:50|187042.4|186917.4|187043.6|186918.6|187043.7|186918.7|187042.4|186917.4|5
1722305460000|2024-07-30 02:11:00|187044.8|186919.8|187043.1|186918.1|187045.8|186920.8|187042.5|186917.5|9
1722305470000|2024-07-30 02:11:10|187050.6|186925.6|187050.2|186925.2|187052.1|186927.1|187049.3|186924.3|11
1722305480000|2024-07-30 02:11:20|187050|186925|187050|186925|187050|186925|187050|186925|1
1722305490000|2024-07-30 02:11:30|187051.1|186926.1|187050.1|186925.1|187052.2|186927.2|187050.1|186925.1|7
1722305500000|2024-07-30 02:11:40|187052.6|186927.6|187051|186926|187052.6|186927.6|187051|186926|2
1722305510000|2024-07-30 02:11:50|187049.6|186924.6|187049.6|186924.6|187049.6|186924.6|187049.6|186924.6|1
1722305520000|2024-07-30 02:12:00|187049|186924|187047.2|186922.2|187049|186924|187047.2|186922.2|3
1722305530000|2024-07-30 02:12:10|187047.8|186922.8|187044.2|186919.2|187047.8|186922.8|187042.9|186917.9|9
1722305540000|2024-07-30 02:12:20|187042.3|186917.3|187023.4|186898.4|187042.3|186917.3|187023.1|186898.1|26
1722305550000|2024-07-30 02:12:30|187024.5|186899.5|187010.3|186885.3|187025.9|186900.9|187009.8|186884.8|12
1722305560000|2024-07-30 02:12:40|187010.4|186885.4|187012.6|186887.6|187013.4|186888.4|187008.4|186883.4|16
1722305570000|2024-07-30 02:12:50|187013.1|186888.1|187010.6|186885.6|187013.1|186888.1|187010.2|186885.2|10
1722305580000|2024-07-30 02:13:00|187008.6|186883.6|187012|186887|187013|186888|187008.6|186883.6|11
1722305590000|2024-07-30 02:13:10|187011.4|186886.4|187006.2|186881.2|187012.6|186887.6|187006.2|186881.2|16
1722305600000|2024-07-30 02:13:20|187008.1|186883.1|187010.4|186885.4|187011|186886|187007.6|186882.6|19
1722305610000|2024-07-30 02:13:30|187009.6|186884.6|187010.2|186885.2|187011.5|186886.5|187009.3|186884.3|14
1722305620000|2024-07-30 02:13:40|187010.7|186885.7|187009.5|186884.5|187011.5|186886.5|187009.5|186884.5|12
1722305630000|2024-07-30 02:13:50|187007.9|186882.9|186985.4|186860.4|187011.4|186886.4|186980|186855|23
1722305640000|2024-07-30 02:14:00|186986|186861|186982.6|186857.6|186986|186861|186982.5|186857.5|11
1722305650000|2024-07-30 02:14:10|186983.6|186858.6|186980.1|186855.1|186983.6|186858.6|186980.1|186855.1|4
1722305660000|2024-07-30 02:14:20|186980.3|186855.3|186960.3|186835.3|186981.2|186856.2|186946.9|186821.9|20
1722305670000|2024-07-30 02:14:30|186960|186835|186977.2|186852.2|186977.3|186852.3|186957.7|186832.7|14
1722305680000|2024-07-30 02:14:40|186976.7|186851.7|186974.2|186849.2|186976.7|186851.7|186973.5|186848.5|7
1722305690000|2024-07-30 02:14:50|186973.1|186848.1|186974.7|186849.7|186974.8|186849.8|186973.1|186848.1|5
1722305700000|2024-07-30 02:15:00|186974.3|186849.3|186975.8|186850.8|186976.8|186851.8|186973.4|186848.4|9
1722305710000|2024-07-30 02:15:10|186976.8|186851.8|186975.5|186850.5|186976.8|186851.8|186975.5|186850.5|2
1722305720000|2024-07-30 02:15:20|186974.8|186849.8|186976.2|186851.2|186976.3|186851.3|186974.8|186849.8|4
1722305730000|2024-07-30 02:15:30|186974.6|186849.6|186977.2|186852.2|186977.2|186852.2|186973.7|186848.7|7
1722305740000|2024-07-30 02:15:40|186975.6|186850.6|186977.3|186852.3|186978.6|186853.6|186975.6|186850.6|10
1722305750000|2024-07-30 02:15:50|186976.1|186851.1|186975.7|186850.7|186980.3|186855.3|186975.7|186850.7|11
1722305760000|2024-07-30 02:16:00|186976.2|186851.2|186950.2|186825.2|186977.2|186852.2|186948.2|186823.2|15
1722305770000|2024-07-30 02:16:10|186949.7|186824.7|186949|186824|186949.7|186824.7|186949|186824|3
1722305780000|2024-07-30 02:16:20|186948.6|186823.6|186947.3|186822.3|186949|186824|186946.2|186821.2|8
1722305790000|2024-07-30 02:16:30|186947.5|186822.5|186947.5|186822.5|186947.5|186822.5|186947|186822|3
1722305800000|2024-07-30 02:16:40|186947|186822|186967.2|186842.2|186967.2|186842.2|186947|186822|9
1722305810000|2024-07-30 02:16:50|186968.1|186843.1|186967.6|186842.6|186969|186844|186966.2|186841.2|6
1722305820000|2024-07-30 02:17:00|186967.9|186842.9|186970.4|186845.4|186970.4|186845.4|186966.6|186841.6|6
1722305830000|2024-07-30 02:17:10|186970.7|186845.7|186971.7|186846.7|186971.7|186846.7|186967.6|186842.6|13
1722305840000|2024-07-30 02:17:20|186972|186847|186972|186847|186972|186847|186972|186847|1
1722305850000|2024-07-30 02:17:30|186971.8|186846.8|186967.5|186842.5|186971.8|186846.8|186965.1|186840.1|6
1722305860000|2024-07-30 02:17:40|186965.4|186840.4|186967.2|186842.2|186967.2|186842.2|186965.4|186840.4|2
1722305870000|2024-07-30 02:17:50|186965.9|186840.9|186966.2|186841.2|186966.2|186841.2|186965.9|186840.9|2
1722305880000|2024-07-30 02:18:00|186964.2|186839.2|186962.4|186837.4|186964.5|186839.5|186962.4|186837.4|3
1722305890000|2024-07-30 02:18:10|186964.9|186839.9|186965.1|186840.1|186970.2|186845.2|186964.9|186839.9|12
1722305900000|2024-07-30 02:18:20|186966.1|186841.1|186965|186840|186967.7|186842.7|186964|186839|11
1722305910000|2024-07-30 02:18:30|186964|186839|186964|186839|186965|186840|186964|186839|3
1722305920000|2024-07-30 02:18:40|186965|186840|186970.5|186845.5|186970.5|186845.5|186965|186840|9
1722305930000|2024-07-30 02:18:50|186968.1|186843.1|186971.1|186846.1|186971.7|186846.7|186968.1|186843.1|10
1722305940000|2024-07-30 02:19:00|186971.4|186846.4|186968.7|186843.7|186971.4|186846.4|186968.7|186843.7|5
1722305950000|2024-07-30 02:19:10|186969.7|186844.7|186967.8|186842.8|186970.6|186845.6|186967.8|186842.8|7
1722305960000|2024-07-30 02:19:20|186968.1|186843.1|186965.1|186840.1|186968.1|186843.1|186965.1|186840.1|3
1722305970000|2024-07-30 02:19:30|186966.8|186841.8|186968.9|186843.9|186972.5|186847.5|186965|186840|8
1722305980000|2024-07-30 02:19:40|186968.5|186843.5|186970.1|186845.1|186970.8|186845.8|186968.5|186843.5|5
1722305990000|2024-07-30 02:19:50|186969.1|186844.1|186969.3|186844.3|186969.3|186844.3|186969.1|186844.1|2
1722306000000|2024-07-30 02:20:00|186969.7|186844.7|186972|186847|186974|186849|186969.7|186844.7|8
1722306010000|2024-07-30 02:20:10|186971|186846|186971|186846|186972|186847|186971|186846|3
1722306020000|2024-07-30 02:20:20|186968.1|186843.1|186968.1|186843.1|186968.1|186843.1|186968.1|186843.1|1
1722306040000|2024-07-30 02:20:40|186970.5|186845.5|186971.6|186846.6|186971.6|186846.6|186970.5|186845.5|2
1722306050000|2024-07-30 02:20:50|186971|186846|186973.6|186848.6|186973.6|186848.6|186971|186846|2
1722306060000|2024-07-30 02:21:00|186973.5|186848.5|186972.3|186847.3|186973.5|186848.5|186972.3|186847.3|2
1722306070000|2024-07-30 02:21:10|186975.4|186850.4|186975.4|186850.4|186975.4|186850.4|186975.4|186850.4|1
1722306080000|2024-07-30 02:21:20|186977.7|186852.7|186962.5|186837.5|186977.7|186852.7|186962.5|186837.5|7
1722306090000|2024-07-30 02:21:30|186965|186840|186965.5|186840.5|186966.5|186841.5|186962.1|186837.1|7
1722306100000|2024-07-30 02:21:40|186962.9|186837.9|186965.2|186840.2|186966.5|186841.5|186962.8|186837.8|7
1722306110000|2024-07-30 02:21:50|186965|186840|186963.8|186838.8|186965|186840|186963.8|186838.8|5
1722306120000|2024-07-30 02:22:00|186964.5|186839.5|186963.6|186838.6|186964.5|186839.5|186963.6|186838.6|6
1722306130000|2024-07-30 02:22:10|186963.9|186838.9|186984.6|186859.6|186984.6|186859.6|186962.4|186837.4|8
1722306140000|2024-07-30 02:22:20|186985|186860|186990.9|186865.9|186990.9|186865.9|186985|186860|5
1722306150000|2024-07-30 02:22:30|186991.3|186866.3|187013.1|186888.1|187013.7|186888.7|186991.3|186866.3|18
1722306160000|2024-07-30 02:22:40|187011|186886|187012.6|186887.6|187012.6|186887.6|187011|186886|5
1722306170000|2024-07-30 02:22:50|187012.4|186887.4|187011.4|186886.4|187012.4|186887.4|187011.4|186886.4|5
1722306180000|2024-07-30 02:23:00|187012.1|186887.1|187012.7|186887.7|187014.1|186889.1|187011.5|186886.5|11
1722306190000|2024-07-30 02:23:10|187016.5|186891.5|187016.3|186891.3|187016.7|186891.7|187014|186889|7
1722306200000|2024-07-30 02:23:20|187013.8|186888.8|187012.6|186887.6|187013.8|186888.8|187012.6|186887.6|2
1722306210000|2024-07-30 02:23:30|187013.6|186888.6|187013.1|186888.1|187016.1|186891.1|187012.3|186887.3|8
1722306220000|2024-07-30 02:23:40|187011.7|186886.7|187013.6|186888.6|187015.9|186890.9|187011.7|186886.7|9
1722306230000|2024-07-30 02:23:50|187013.1|186888.1|187013.1|186888.1|187013.1|186888.1|187013.1|186888.1|1
1722306240000|2024-07-30 02:24:00|187014.5|186889.5|187012.6|186887.6|187015.4|186890.4|187012.6|186887.6|5
1722306250000|2024-07-30 02:24:10|187013.5|186888.5|187014.7|186889.7|187015.2|186890.2|187013|186888|7
1722306260000|2024-07-30 02:24:20|187015.9|186890.9|187017.5|186892.5|187020.3|186895.3|187015.9|186890.9|7
1722306270000|2024-07-30 02:24:30|187017.2|186892.2|187016.4|186891.4|187017.2|186892.2|187015.6|186890.6|12
1722306280000|2024-07-30 02:24:40|187015.7|186890.7|187017.2|186892.2|187017.7|186892.7|187015.7|186890.7|6
1722306290000|2024-07-30 02:24:50|187016.7|186891.7|187020.6|186895.6|187020.6|186895.6|187016|186891|8
1722306300000|2024-07-30 02:25:00|187019|186894|187019.7|186894.7|187020|186895|187016.9|186891.9|8
1722306310000|2024-07-30 02:25:10|187018.3|186893.3|187016.9|186891.9|187018.3|186893.3|187016.9|186891.9|4
1722306320000|2024-07-30 02:25:20|187016.5|186891.5|187016.9|186891.9|187016.9|186891.9|187016.5|186891.5|2
1722306330000|2024-07-30 02:25:30|187017.7|186892.7|187022.5|186897.5|187026.5|186901.5|187017.7|186892.7|18
1722306340000|2024-07-30 02:25:40|187022.3|186897.3|187021.1|186896.1|187024|186899|187019.4|186894.4|12
1722306350000|2024-07-30 02:25:50|187022.7|186897.7|187033.3|186908.3|187033.4|186908.4|187022.7|186897.7|12
1722306360000|2024-07-30 02:26:00|187033|186908|187033.9|186908.9|187033.9|186908.9|187033|186908|4
1722306370000|2024-07-30 02:26:10|187033.2|186908.2|187032.6|186907.6|187033.2|186908.2|187029.9|186904.9|10
1722306380000|2024-07-30 02:26:20|187033.2|186908.2|187034.6|186909.6|187035|186910|187033.2|186908.2|5
1722306390000|2024-07-30 02:26:30|187032.2|186907.2|187034.7|186909.7|187034.7|186909.7|187032.2|186907.2|2
1722306400000|2024-07-30 02:26:40|187032|186907|187032.2|186907.2|187032.2|186907.2|187030.8|186905.8|5
1722306410000|2024-07-30 02:26:50|187029|186904|187036.7|186911.7|187036.7|186911.7|187029|186904|11
1722306420000|2024-07-30 02:27:00|187037|186912|187037.7|186912.7|187038.8|186913.8|187037|186912|5
1722306430000|2024-07-30 02:27:10|187038|186913|187038|186913|187038|186913|187038|186913|1
1722306440000|2024-07-30 02:27:20|187037.8|186912.8|187040.8|186915.8|187040.8|186915.8|187037.7|186912.7|7
1722306450000|2024-07-30 02:27:30|187038.6|186913.6|187038.6|186913.6|187038.6|186913.6|187038.6|186913.6|1
1722306460000|2024-07-30 02:27:40|187038|186913|187046|186921|187047.3|186922.3|187035|186910|17
1722306470000|2024-07-30 02:27:50|187045|186920|187044.9|186919.9|187051.2|186926.2|187043.9|186918.9|16
1722306480000|2024-07-30 02:28:00|187046.2|186921.2|187048.2|186923.2|187049.6|186924.6|187046.2|186921.2|7
1722306490000|2024-07-30 02:28:10|187049.8|186924.8|187049.7|186924.7|187049.8|186924.8|187048.6|186923.6|4
1722306500000|2024-07-30 02:28:20|187048.6|186923.6|187047.7|186922.7|187048.9|186923.9|187047.7|186922.7|7
1722306510000|2024-07-30 02:28:30|187047.5|186922.5|187011.8|186886.8|187049.3|186924.3|187011.8|186886.8|7
1722306520000|2024-07-30 02:28:40|187012.2|186887.2|187018.4|186893.4|187019|186894|187012.2|186887.2|8
1722306530000|2024-07-30 02:28:50|187018|186893|187018.9|186893.9|187019.5|186894.5|187018|186893|7
1722306540000|2024-07-30 02:29:00|187018.7|186893.7|187018.5|186893.5|187018.7|186893.7|187016.7|186891.7|11
1722306550000|2024-07-30 02:29:10|187017.4|186892.4|187018.6|186893.6|187018.6|186893.6|187017.4|186892.4|4
1722306560000|2024-07-30 02:29:20|187017.4|186892.4|187016.7|186891.7|187018.7|186893.7|187016.2|186891.2|13
1722306570000|2024-07-30 02:29:30|187016.4|186891.4|187023.3|186898.3|187023.3|186898.3|187016.4|186891.4|10
1722306580000|2024-07-30 02:29:40|187021.9|186896.9|187014.1|186889.1|187021.9|186896.9|187009.6|186884.6|8
1722306590000|2024-07-30 02:29:50|187014.5|186889.5|187015.5|186890.5|187017.2|186892.2|187014.5|186889.5|14
1722306600000|2024-07-30 02:30:00|187015.1|186890.1|187004.9|186879.9|187016.8|186891.8|186997|186872|29
1722306610000|2024-07-30 02:30:10|187002.8|186877.8|187008.6|186883.6|187009.3|186884.3|187002.8|186877.8|31
1722306620000|2024-07-30 02:30:20|187009.6|186884.6|187009.3|186884.3|187013.7|186888.7|187005.6|186880.6|27
1722306630000|2024-07-30 02:30:30|187009.7|186884.7|187010.6|186885.6|187015.1|186890.1|187008.7|186883.7|30
1722306640000|2024-07-30 02:30:40|187010.4|186885.4|187013.5|186888.5|187018.1|186893.1|187010.4|186885.4|15
1722306650000|2024-07-30 02:30:50|187013.4|186888.4|187011.7|186886.7|187014.8|186889.8|187010.5|186885.5|20
1722306660000|2024-07-30 02:31:00|187011|186886|187020.7|186895.7|187022.3|186897.3|187011|186886|18
1722306670000|2024-07-30 02:31:10|187019.5|186894.5|187021.4|186896.4|187023.1|186898.1|187019.5|186894.5|17
1722306680000|2024-07-30 02:31:20|187020.1|186895.1|187021.3|186896.3|187023|186898|187019.3|186894.3|12
1722306690000|2024-07-30 02:31:30|187019.4|186894.4|187008.2|186883.2|187020.9|186895.9|187008.2|186883.2|10
1722306700000|2024-07-30 02:31:40|187010.4|186885.4|187008.8|186883.8|187010.4|186885.4|187003.2|186878.2|15
1722306710000|2024-07-30 02:31:50|187010.4|186885.4|187010|186885|187010.5|186885.5|187008.3|186883.3|5
1722306720000|2024-07-30 02:32:00|187010.8|186885.8|187011.2|186886.2|187014.2|186889.2|187010.1|186885.1|15
1722306730000|2024-07-30 02:32:10|187011.3|186886.3|187011.8|186886.8|187011.8|186886.8|187011.3|186886.3|3
1722306740000|2024-07-30 02:32:20|187013.2|186888.2|187038.2|186913.2|187038.2|186913.2|187013.2|186888.2|9
1722306750000|2024-07-30 02:32:30|187038.3|186913.3|186998.6|186873.6|187038.3|186913.3|186998.6|186873.6|7
1722306760000|2024-07-30 02:32:40|187001.3|186876.3|187000.2|186875.2|187003.2|186878.2|186998.9|186873.9|22
1722306770000|2024-07-30 02:32:50|186998.9|186873.9|186999|186874|186999|186874|186998.9|186873.9|2
1722306780000|2024-07-30 02:33:00|187003.2|186878.2|186998.5|186873.5|187003.2|186878.2|186997.2|186872.2|10
1722306790000|2024-07-30 02:33:10|186998.1|186873.1|186999|186874|186999|186874|186996.8|186871.8|9
1722306800000|2024-07-30 02:33:20|186997.7|186872.7|186998.8|186873.8|186999|186874|186996.7|186871.7|6
1722306810000|2024-07-30 02:33:30|186997.7|186872.7|186996.8|186871.8|187001.2|186876.2|186996.7|186871.7|16
1722306820000|2024-07-30 02:33:40|186995.3|186870.3|187000.9|186875.9|187002.2|186877.2|186993.4|186868.4|26
1722306830000|2024-07-30 02:33:50|186999.5|186874.5|186998.8|186873.8|187000.7|186875.7|186993.9|186868.9|18
1722306840000|2024-07-30 02:34:00|186998.5|186873.5|187005.2|186880.2|187006.9|186881.9|186998.5|186873.5|17
1722306850000|2024-07-30 02:34:10|187006.2|186881.2|187006.7|186881.7|187007.1|186882.1|187003.7|186878.7|9
1722306860000|2024-07-30 02:34:20|187005.5|186880.5|187008.9|186883.9|187008.9|186883.9|187005.5|186880.5|10
1722306870000|2024-07-30 02:34:30|187008|186883|187016.6|186891.6|187017.6|186892.6|187008|186883|10
1722306880000|2024-07-30 02:34:40|187016.4|186891.4|187010.1|186885.1|187016.5|186891.5|187000.9|186875.9|21
1722306890000|2024-07-30 02:34:50|187011.4|186886.4|187018.3|186893.3|187021.2|186896.2|187009.4|186884.4|25
1722306900000|2024-07-30 02:35:00|187016.2|186891.2|187025.7|186900.7|187025.7|186900.7|187016.2|186891.2|9
1722306910000|2024-07-30 02:35:10|187026.3|186901.3|187036.7|186911.7|187039.3|186914.3|187025.5|186900.5|16
1722306920000|2024-07-30 02:35:20|187036.9|186911.9|187039.6|186914.6|187039.6|186914.6|187036.9|186911.9|4
1722306930000|2024-07-30 02:35:30|187039.9|186914.9|187073.5|186948.5|187073.5|186948.5|187037.5|186912.5|16
1722306940000|2024-07-30 02:35:40|187074.1|186949.1|187078.7|186953.7|187078.9|186953.9|187074.1|186949.1|7
1722306950000|2024-07-30 02:35:50|187079.1|186954.1|187069.6|186944.6|187079.1|186954.1|187069.6|186944.6|4
1722306960000|2024-07-30 02:36:00|187069.9|186944.9|187045.3|186920.3|187069.9|186944.9|187045.3|186920.3|11
1722306970000|2024-07-30 02:36:10|187044.5|186919.5|187048|186923|187049.1|186924.1|187041.4|186916.4|11
1722306980000|2024-07-30 02:36:20|187047.4|186922.4|187047.5|186922.5|187047.8|186922.8|187047.4|186922.4|5
1722306990000|2024-07-30 02:36:30|187046.7|186921.7|187049.4|186924.4|187049.4|186924.4|187045|186920|7
1722307000000|2024-07-30 02:36:40|187049|186924|187046.7|186921.7|187049|186924|187046.7|186921.7|4
1722307010000|2024-07-30 02:36:50|187046.2|186921.2|187028.9|186903.9|187046.2|186921.2|187027.5|186902.5|12
1722307020000|2024-07-30 02:37:00|187029.6|186904.6|187013.8|186888.8|187031.1|186906.1|187013.6|186888.6|17
1722307030000|2024-07-30 02:37:10|187015|186890|187014.3|186889.3|187016.6|186891.6|187013.7|186888.7|13
1722307040000|2024-07-30 02:37:20|187016.2|186891.2|187012.7|186887.7|187016.2|186891.2|187012.6|186887.6|9
1722307050000|2024-07-30 02:37:30|187011.4|186886.4|187010.9|186885.9|187023.1|186898.1|187010.9|186885.9|11
1722307060000|2024-07-30 02:37:40|187009|186884|187011.5|186886.5|187013.8|186888.8|187008|186883|12
1722307070000|2024-07-30 02:37:50|187011.4|186886.4|187012.5|186887.5|187012.9|186887.9|187009.6|186884.6|7
1722307080000|2024-07-30 02:38:00|187011|186886|187010.2|186885.2|187011.9|186886.9|187009|186884|7
1722307090000|2024-07-30 02:38:10|187011.9|186886.9|187010|186885|187011.9|186886.9|187002|186877|12
1722307100000|2024-07-30 02:38:20|187009.8|186884.8|187009.4|186884.4|187010.9|186885.9|187004|186879|22
1722307110000|2024-07-30 02:38:30|187008.6|186883.6|187008.8|186883.8|187010.2|186885.2|187008.6|186883.6|20
1722307120000|2024-07-30 02:38:40|187010|186885|186975.1|186850.1|187010.1|186885.1|186971.3|186846.3|11
1722307130000|2024-07-30 02:38:50|186973.6|186848.6|186972.9|186847.9|186974.1|186849.1|186972.2|186847.2|8
1722307140000|2024-07-30 02:39:00|186973.4|186848.4|186973.2|186848.2|186973.4|186848.4|186973|186848|3
1722307150000|2024-07-30 02:39:10|186972.3|186847.3|186973.1|186848.1|186973.1|186848.1|186972.3|186847.3|2
1722307160000|2024-07-30 02:39:20|186975.2|186850.2|186977|186852|186977|186852|186975.2|186850.2|2
1722307170000|2024-07-30 02:39:30|186978.2|186853.2|186978.2|186853.2|186978.2|186853.2|186978.2|186853.2|1
1722307180000|2024-07-30 02:39:40|186977.3|186852.3|186978.7|186853.7|186978.9|186853.9|186977.2|186852.2|7
1722307190000|2024-07-30 02:39:50|186978.6|186853.6|186979|186854|186979|186854|186978.6|186853.6|5
1722307200000|2024-07-30 02:40:00|186978.2|186853.2|186977.6|186852.6|186978.2|186853.2|186976.2|186851.2|3
1722307210000|2024-07-30 02:40:10|186978.7|186853.7|186974.2|186849.2|186978.7|186853.7|186974.2|186849.2|2
1722307220000|2024-07-30 02:40:20|186977.5|186852.5|186977|186852|186977.5|186852.5|186975.2|186850.2|3
1722307230000|2024-07-30 02:40:30|186973.2|186848.2|186975|186850|186977|186852|186968.3|186843.3|16
1722307240000|2024-07-30 02:40:40|186975.8|186850.8|186972.6|186847.6|186975.8|186850.8|186971.7|186846.7|14
1722307250000|2024-07-30 02:40:50|186970.2|186845.2|186975.3|186850.3|186987.5|186862.5|186970.2|186845.2|15
1722307260000|2024-07-30 02:41:00|186972.4|186847.4|186968.3|186843.3|186972.4|186847.4|186964.8|186839.8|22
1722307270000|2024-07-30 02:41:10|186968.5|186843.5|186979.9|186854.9|186980.6|186855.6|186966.1|186841.1|17
1722307280000|2024-07-30 02:41:20|186979.5|186854.5|186979.5|186854.5|186979.5|186854.5|186979.5|186854.5|1
1722307290000|2024-07-30 02:41:30|186982.2|186857.2|186979.5|186854.5|186982.5|186857.5|186979.5|186854.5|9
1722307300000|2024-07-30 02:41:40|186979.7|186854.7|186981.4|186856.4|186984.2|186859.2|186978.2|186853.2|11
1722307310000|2024-07-30 02:41:50|186979.6|186854.6|186982.5|186857.5|186986.8|186861.8|186979.3|186854.3|17
1722307320000|2024-07-30 02:42:00|186983.6|186858.6|187010.2|186885.2|187013.7|186888.7|186983.6|186858.6|17
1722307330000|2024-07-30 02:42:10|187011.4|186886.4|187014.8|186889.8|187014.8|186889.8|187009.7|186884.7|13
1722307340000|2024-07-30 02:42:20|187013.9|186888.9|187014.2|186889.2|187014.2|186889.2|187013.9|186888.9|2
1722307350000|2024-07-30 02:42:30|187014.9|186889.9|187016.8|186891.8|187016.8|186891.8|187014.9|186889.9|2
1722307360000|2024-07-30 02:42:40|187018|186893|187032.2|186907.2|187032.2|186907.2|187015.7|186890.7|9
1722307370000|2024-07-30 02:42:50|187032.8|186907.8|187045.4|186920.4|187047.5|186922.5|187029|186904|18
1722307380000|2024-07-30 02:43:00|187045.9|186920.9|187046.3|186921.3|187047.3|186922.3|187044|186919|12
1722307390000|2024-07-30 02:43:10|187045.5|186920.5|187046|186921|187046.6|186921.6|187043.9|186918.9|9
1722307400000|2024-07-30 02:43:20|187045|186920|187047.5|186922.5|187047.5|186922.5|187045|186920|5
1722307410000|2024-07-30 02:43:30|187042|186917|187046.1|186921.1|187048.6|186923.6|187040.8|186915.8|20
1722307420000|2024-07-30 02:43:40|187045.7|186920.7|187040.2|186915.2|187047.6|186922.6|187040.2|186915.2|23
1722307430000|2024-07-30 02:43:50|187039.9|186914.9|187026.1|186901.1|187039.9|186914.9|187024.6|186899.6|17
1722307440000|2024-07-30 02:44:00|187024|186899|187028|186903|187028.8|186903.8|187024|186899|13
1722307450000|2024-07-30 02:44:10|187027.5|186902.5|187024.1|186899.1|187027.5|186902.5|187024.1|186899.1|9
1722307460000|2024-07-30 02:44:20|187023.1|186898.1|187023.2|186898.2|187024.2|186899.2|187023.1|186898.1|4
1722307470000|2024-07-30 02:44:30|187024|186899|187014|186889|187025.6|186900.6|187012.5|186887.5|12
1722307480000|2024-07-30 02:44:40|187015.2|186890.2|187014.1|186889.1|187015.2|186890.2|187013.8|186888.8|8
1722307490000|2024-07-30 02:44:50|187013.8|186888.8|187010.8|186885.8|187014.9|186889.9|187007.8|186882.8|23
1722307500000|2024-07-30 02:45:00|187008.7|186883.7|187010.8|186885.8|187012.7|186887.7|187006.7|186881.7|16
1722307510000|2024-07-30 02:45:10|187011|186886|187009.3|186884.3|187012.8|186887.8|187008.7|186883.7|12
1722307520000|2024-07-30 02:45:20|187008.7|186883.7|187010|186885|187012.4|186887.4|187008.7|186883.7|16
1722307530000|2024-07-30 02:45:30|187008.6|186883.6|187020.7|186895.7|187025.4|186900.4|187008.6|186883.6|18
1722307540000|2024-07-30 02:45:40|187018.8|186893.8|187022.3|186897.3|187022.8|186897.8|187014.3|186889.3|9
1722307550000|2024-07-30 02:45:50|187021.9|186896.9|187021.2|186896.2|187022.1|186897.1|187014.4|186889.4|11
1722307560000|2024-07-30 02:46:00|187020.8|186895.8|187018.3|186893.3|187021.4|186896.4|187018.3|186893.3|7
1722307570000|2024-07-30 02:46:10|187019.5|186894.5|187019.7|186894.7|187020.8|186895.8|187018.3|186893.3|6
1722307580000|2024-07-30 02:46:20|187020.8|186895.8|187019|186894|187021.2|186896.2|187018.2|186893.2|8
1722307590000|2024-07-30 02:46:30|187017.7|186892.7|187019.2|186894.2|187020|186895|187010|186885|17
1722307600000|2024-07-30 02:46:40|187020.4|186895.4|187008.9|186883.9|187020.4|186895.4|187007.6|186882.6|10
1722307610000|2024-07-30 02:46:50|187007.7|186882.7|187007.8|186882.8|187007.8|186882.8|187004.5|186879.5|11
1722307620000|2024-07-30 02:47:00|187008.6|186883.6|187005.2|186880.2|187012.4|186887.4|187005.1|186880.1|23
1722307630000|2024-07-30 02:47:10|187006.4|186881.4|187008.5|186883.5|187009.3|186884.3|187006.4|186881.4|5
1722307640000|2024-07-30 02:47:20|187009|186884|187011|186886|187011.1|186886.1|187009|186884|7
1722307650000|2024-07-30 02:47:30|187009.8|186884.8|187013.7|186888.7|187014.1|186889.1|187009.8|186884.8|16
1722307660000|2024-07-30 02:47:40|187013.1|186888.1|187013.6|186888.6|187013.6|186888.6|187011.5|186886.5|5
1722307670000|2024-07-30 02:47:50|187012.8|186887.8|187004.8|186879.8|187012.8|186887.8|187004.8|186879.8|12
1722307680000|2024-07-30 02:48:00|187005.1|186880.1|187006.9|186881.9|187007.2|186882.2|187000.4|186875.4|23
1722307690000|2024-07-30 02:48:10|187006.8|186881.8|187012.6|186887.6|187012.7|186887.7|187005.9|186880.9|26
1722307700000|2024-07-30 02:48:20|187011.9|186886.9|187015|186890|187015|186890|187011.5|186886.5|22
1722307710000|2024-07-30 02:48:30|187012.5|186887.5|187013|186888|187013.8|186888.8|187011.7|186886.7|18
1722307720000|2024-07-30 02:48:40|187013.6|186888.6|187012.3|186887.3|187013.6|186888.6|187011.3|186886.3|5
1722307730000|2024-07-30 02:48:50|187012.2|186887.2|187012.1|186887.1|187013.8|186888.8|187011.1|186886.1|19
1722307740000|2024-07-30 02:49:00|187013|186888|187016.5|186891.5|187016.7|186891.7|187012.2|186887.2|19
1722307750000|2024-07-30 02:49:10|187016.7|186891.7|187016.1|186891.1|187018.3|186893.3|187014.5|186889.5|14
1722307760000|2024-07-30 02:49:20|187016.4|186891.4|187016.4|186891.4|187017.8|186892.8|187016.4|186891.4|3
1722307770000|2024-07-30 02:49:30|187016.3|186891.3|187015.7|186890.7|187016.6|186891.6|187015.7|186890.7|3
1722307780000|2024-07-30 02:49:40|187015.6|186890.6|187012.2|186887.2|187015.6|186890.6|187011.6|186886.6|6
1722307790000|2024-07-30 02:49:50|187013.3|186888.3|187012.8|186887.8|187013.3|186888.3|187012.4|186887.4|3
1722307800000|2024-07-30 02:50:00|187013|186888|187006.8|186881.8|187013|186888|187006.2|186881.2|26
1722307810000|2024-07-30 02:50:10|187008.8|186883.8|186976.7|186851.7|187008.8|186883.8|186976.7|186851.7|21
1722307820000|2024-07-30 02:50:20|186977.7|186852.7|186977.3|186852.3|186978.4|186853.4|186975.1|186850.1|10
1722307830000|2024-07-30 02:50:30|186976.2|186851.2|186971|186846|186976.2|186851.2|186969.9|186844.9|9
1722307840000|2024-07-30 02:50:40|186970.5|186845.5|186970.8|186845.8|186971.5|186846.5|186969.1|186844.1|11
1722307850000|2024-07-30 02:50:50|186971.6|186846.6|186971.8|186846.8|186972.7|186847.7|186969.8|186844.8|17
1722307860000|2024-07-30 02:51:00|186970.8|186845.8|186968.8|186843.8|186976.6|186851.6|186968|186843|22
1722307870000|2024-07-30 02:51:10|186969.4|186844.4|186966.8|186841.8|186969.4|186844.4|186966.7|186841.7|14
1722307880000|2024-07-30 02:51:20|186965.2|186840.2|186959.4|186834.4|186965.2|186840.2|186959.1|186834.1|7
1722307890000|2024-07-30 02:51:30|186957.9|186832.9|186967.7|186842.7|186968.1|186843.1|186957.9|186832.9|6
1722307900000|2024-07-30 02:51:40|186966.7|186841.7|186967.5|186842.5|186967.7|186842.7|186966.4|186841.4|9
1722307910000|2024-07-30 02:51:50|186966.5|186841.5|186965.9|186840.9|186967.6|186842.6|186965.9|186840.9|6
1722307920000|2024-07-30 02:52:00|186966.6|186841.6|186972.7|186847.7|186973.9|186848.9|186966.6|186841.6|18
1722307930000|2024-07-30 02:52:10|186973.9|186848.9|186972.9|186847.9|186973.9|186848.9|186972.7|186847.7|3
1722307940000|2024-07-30 02:52:20|186974.2|186849.2|186976.1|186851.1|186977.1|186852.1|186973.1|186848.1|5
1722307950000|2024-07-30 02:52:30|186977.1|186852.1|186976.4|186851.4|186978|186853|186975.2|186850.2|10
1722307960000|2024-07-30 02:52:40|186975.8|186850.8|186974.5|186849.5|186975.8|186850.8|186974|186849|7
1722307970000|2024-07-30 02:52:50|186974.7|186849.7|186976|186851|186976|186851|186974|186849|7
1722307980000|2024-07-30 02:53:00|186977.5|186852.5|186975.9|186850.9|186977.8|186852.8|186975|186850|9
1722307990000|2024-07-30 02:53:10|186974.5|186849.5|186974.3|186849.3|186975.7|186850.7|186974.3|186849.3|4
1722308000000|2024-07-30 02:53:20|186973.4|186848.4|186973.8|186848.8|186974.8|186849.8|186972.6|186847.6|8
1722308010000|2024-07-30 02:53:30|186974|186849|186973|186848|186974|186849|186973|186848|2
1722308020000|2024-07-30 02:53:40|186973.1|186848.1|186974.8|186849.8|186974.8|186849.8|186971|186846|9
1722308030000|2024-07-30 02:53:50|186975.2|186850.2|186976|186851|186979.2|186854.2|186975.2|186850.2|11
1722308040000|2024-07-30 02:54:00|186975.7|186850.7|186977.4|186852.4|186977.5|186852.5|186975.7|186850.7|3
1722308050000|2024-07-30 02:54:10|186976.4|186851.4|186979.6|186854.6|186981.3|186856.3|186976.4|186851.4|5
1722308060000|2024-07-30 02:54:20|186977.6|186852.6|186977.6|186852.6|186977.6|186852.6|186977.6|186852.6|1
1722308070000|2024-07-30 02:54:30|186979.6|186854.6|186976.3|186851.3|186980.2|186855.2|186976.3|186851.3|7
1722308080000|2024-07-30 02:54:40|186976|186851|186974.1|186849.1|186977.5|186852.5|186972.7|186847.7|10
1722308090000|2024-07-30 02:54:50|186975.2|186850.2|186976.9|186851.9|186976.9|186851.9|186975.1|186850.1|3
1722308100000|2024-07-30 02:55:00|186975.1|186850.1|186978.6|186853.6|186978.6|186853.6|186974.8|186849.8|12
1722308110000|2024-07-30 02:55:10|186980.7|186855.7|186977.6|186852.6|186980.7|186855.7|186976.6|186851.6|7
1722308120000|2024-07-30 02:55:20|186977.8|186852.8|186977.8|186852.8|186977.8|186852.8|186976.8|186851.8|3
1722308130000|2024-07-30 02:55:30|186979.3|186854.3|187005.3|186880.3|187009.6|186884.6|186979.3|186854.3|11
1722308140000|2024-07-30 02:55:40|187007.9|186882.9|187007.6|186882.6|187007.9|186882.9|187004|186879|5
1722308150000|2024-07-30 02:55:50|187005|186880|187003.5|186878.5|187005|186880|187003.5|186878.5|2
1722308160000|2024-07-30 02:56:00|187006.4|186881.4|187006.4|186881.4|187007.6|186882.6|187005|186880|7
1722308170000|2024-07-30 02:56:10|187007.8|186882.8|187000.8|186875.8|187007.8|186882.8|187000.8|186875.8|4
1722308180000|2024-07-30 02:56:20|187000.5|186875.5|187006.5|186881.5|187006.5|186881.5|187000.5|186875.5|3
1722308200000|2024-07-30 02:56:40|187009.3|186884.3|187009.9|186884.9|187009.9|186884.9|187003.1|186878.1|5
1722308220000|2024-07-30 02:57:00|187006.8|186881.8|187006.8|186881.8|187006.8|186881.8|187006.8|186881.8|1
1722308250000|2024-07-30 02:57:30|187008.7|186883.7|187006.8|186881.8|187008.7|186883.7|187006.8|186881.8|2
1722308260000|2024-07-30 02:57:40|187005.4|186880.4|187006.8|186881.8|187006.8|186881.8|187005.4|186880.4|6
1722308280000|2024-07-30 02:58:00|187006.6|186881.6|187006.6|186881.6|187006.6|186881.6|187006.6|186881.6|1
1722308290000|2024-07-30 02:58:10|187009.6|186884.6|187009.6|186884.6|187009.6|186884.6|187009.6|186884.6|1
1722308300000|2024-07-30 02:58:20|187008.5|186883.5|187006.6|186881.6|187008.5|186883.5|187006.6|186881.6|2
1722308310000|2024-07-30 02:58:30|187006.2|186881.2|187006.6|186881.6|187006.6|186881.6|187005.2|186880.2|8
1722308340000|2024-07-30 02:59:00|187009.5|186884.5|187009.5|186884.5|187009.5|186884.5|187009.5|186884.5|1
1722308350000|2024-07-30 02:59:10|187008.5|186883.5|186993.3|186868.3|187008.5|186883.5|186993.3|186868.3|13
1722308360000|2024-07-30 02:59:20|186991.9|186866.9|186990.8|186865.8|186992.5|186867.5|186990.8|186865.8|6
1722308370000|2024-07-30 02:59:30|186991.6|186866.6|186990.9|186865.9|186991.6|186866.6|186990.8|186865.8|4
1722308380000|2024-07-30 02:59:40|186990.5|186865.5|186990.5|186865.5|186990.5|186865.5|186990.5|186865.5|1
1722308390000|2024-07-30 02:59:50|186991.8|186866.8|186991.8|186866.8|186991.8|186866.8|186991.8|186866.8|1
1722308400000|2024-07-30 03:00:00|186993.6|186868.6|186985.4|186860.4|186993.6|186868.6|186983.9|186858.9|14
1722308410000|2024-07-30 03:00:10|186989.5|186864.5|187001.4|186876.4|187002.6|186877.6|186989.5|186864.5|23
1722308420000|2024-07-30 03:00:20|187001.1|186876.1|187002.2|186877.2|187003.9|186878.9|187001.1|186876.1|18
1722308430000|2024-07-30 03:00:30|187002.5|186877.5|187000.2|186875.2|187003.4|186878.4|187000.1|186875.1|11
1722308440000|2024-07-30 03:00:40|186999.7|186874.7|187003.8|186878.8|187004.2|186879.2|186999.5|186874.5|18
1722308450000|2024-07-30 03:00:50|187004|186879|187000.1|186875.1|187004|186879|186997.5|186872.5|9
1722308460000|2024-07-30 03:01:00|187000.5|186875.5|187007.6|186882.6|187009.2|186884.2|186999.9|186874.9|10
1722308480000|2024-07-30 03:01:20|187007.7|186882.7|187007.2|186882.2|187007.7|186882.7|187007.1|186882.1|4
1722308490000|2024-07-30 03:01:30|187006.8|186881.8|187003.2|186878.2|187006.8|186881.8|187000.6|186875.6|14
1722308500000|2024-07-30 03:01:40|187004.1|186879.1|187003.6|186878.6|187005.5|186880.5|187001.7|186876.7|9
1722308510000|2024-07-30 03:01:50|187003|186878|187003.3|186878.3|187003.6|186878.6|187001.2|186876.2|10
1722308520000|2024-07-30 03:02:00|187002.1|186877.1|187004.4|186879.4|187004.4|186879.4|187002.1|186877.1|4
1722308530000|2024-07-30 03:02:10|187003.5|186878.5|187008|186883|187008|186883|187003.5|186878.5|3
1722308540000|2024-07-30 03:02:20|187007.4|186882.4|187008|186883|187008|186883|187006.9|186881.9|4
1722308550000|2024-07-30 03:02:30|187008.9|186883.9|187008.3|186883.3|187009.1|186884.1|187008.3|186883.3|3
1722308560000|2024-07-30 03:02:40|187009.1|186884.1|187010.1|186885.1|187010.1|186885.1|187009.1|186884.1|2
1722308570000|2024-07-30 03:02:50|187010|186885|187010|186885|187010|186885|187010|186885|1
1722308580000|2024-07-30 03:03:00|187008.2|186883.2|187005.4|186880.4|187008.2|186883.2|187003.6|186878.6|5
1722308590000|2024-07-30 03:03:10|187003.6|186878.6|187005.3|186880.3|187005.9|186880.9|187001.8|186876.8|17
1722308600000|2024-07-30 03:03:20|187003.9|186878.9|187004.9|186879.9|187004.9|186879.9|187003.7|186878.7|6
1722308610000|2024-07-30 03:03:30|187004.3|186879.3|187006|186881|187008.4|186883.4|187003.3|186878.3|13
1722308620000|2024-07-30 03:03:40|187002.1|186877.1|187004.3|186879.3|187004.3|186879.3|187000|186875|18
1722308630000|2024-07-30 03:03:50|187003.7|186878.7|187001.4|186876.4|187003.7|186878.7|187000|186875|14
1722308640000|2024-07-30 03:04:00|187001.6|186876.6|187001.3|186876.3|187002.1|186877.1|187000.1|186875.1|10
1722308650000|2024-07-30 03:04:10|187001.6|186876.6|186996.4|186871.4|187002|186877|186996.4|186871.4|8
1722308660000|2024-07-30 03:04:20|187000.2|186875.2|187002|186877|187002|186877|186998.9|186873.9|16
1722308670000|2024-07-30 03:04:30|187001.1|186876.1|186997.6|186872.6|187002.7|186877.7|186992.3|186867.3|24
1722308680000|2024-07-30 03:04:40|186997.1|186872.1|186966.4|186841.4|186997.1|186872.1|186966.4|186841.4|17
1722308690000|2024-07-30 03:04:50|186965.9|186840.9|186965.7|186840.7|186967.5|186842.5|186964|186839|19
1722308700000|2024-07-30 03:05:00|186964.2|186839.2|186959.7|186834.7|186964.2|186839.2|186958.6|186833.6|17
1722308710000|2024-07-30 03:05:10|186960.1|186835.1|186970.1|186845.1|186971.6|186846.6|186960.1|186835.1|15
1722308720000|2024-07-30 03:05:20|186971.1|186846.1|186970.1|186845.1|186971.7|186846.7|186969.1|186844.1|8
1722308730000|2024-07-30 03:05:30|186971|186846|186969.6|186844.6|186971|186846|186969.6|186844.6|4
1722308740000|2024-07-30 03:05:40|186970.4|186845.4|186968.9|186843.9|186971.8|186846.8|186968.3|186843.3|18
1722308750000|2024-07-30 03:05:50|186970|186845|186970|186845|186971.4|186846.4|186968|186843|23
1722308760000|2024-07-30 03:06:00|186968.6|186843.6|186972.2|186847.2|186972.6|186847.6|186968.6|186843.6|11
1722308770000|2024-07-30 03:06:10|186971.3|186846.3|186974|186849|186974.1|186849.1|186971.3|186846.3|4
1722308780000|2024-07-30 03:06:20|186973.8|186848.8|186974|186849|186975.7|186850.7|186972.9|186847.9|14
1722308790000|2024-07-30 03:06:30|186972.9|186847.9|186974.2|186849.2|186976.5|186851.5|186972.9|186847.9|20
1722308800000|2024-07-30 03:06:40|186973.5|186848.5|186973.2|186848.2|186973.5|186848.5|186973.2|186848.2|2
1722308810000|2024-07-30 03:06:50|186972.8|186847.8|186972|186847|186972.8|186847.8|186972|186847|2
1722308820000|2024-07-30 03:07:00|186971.6|186846.6|186973.5|186848.5|186975.7|186850.7|186967.9|186842.9|18
1722308830000|2024-07-30 03:07:10|186973.3|186848.3|186973.6|186848.6|186974.5|186849.5|186972.2|186847.2|12
1722308840000|2024-07-30 03:07:20|186973.4|186848.4|186973.3|186848.3|186974.2|186849.2|186972|186847|10
1722308850000|2024-07-30 03:07:30|186972.6|186847.6|186978|186853|186978.1|186853.1|186972.6|186847.6|21
1722308860000|2024-07-30 03:07:40|186977|186852|186961.5|186836.5|186977|186852|186961.5|186836.5|24
1722308870000|2024-07-30 03:07:50|186962.4|186837.4|186964.6|186839.6|186965.2|186840.2|186960.5|186835.5|14
1722308880000|2024-07-30 03:08:00|186965.2|186840.2|186964.2|186839.2|186965.8|186840.8|186964.2|186839.2|8
1722308890000|2024-07-30 03:08:10|186963.7|186838.7|186965.8|186840.8|186968|186843|186963.7|186838.7|12
1722308900000|2024-07-30 03:08:20|186967.3|186842.3|186965.5|186840.5|186967.3|186842.3|186962.4|186837.4|14
1722308910000|2024-07-30 03:08:30|186963.5|186838.5|186968.2|186843.2|186969.5|186844.5|186963.5|186838.5|14
1722308920000|2024-07-30 03:08:40|186968.5|186843.5|186974.6|186849.6|186975.4|186850.4|186968.5|186843.5|14
1722308930000|2024-07-30 03:08:50|186973.9|186848.9|186971.4|186846.4|186974.3|186849.3|186970.6|186845.6|30
1722308940000|2024-07-30 03:09:00|186971.1|186846.1|186966.6|186841.6|186973.3|186848.3|186966.6|186841.6|23
1722308950000|2024-07-30 03:09:10|186968.5|186843.5|186965.1|186840.1|186968.6|186843.6|186965.1|186840.1|13
1722308960000|2024-07-30 03:09:20|186966.3|186841.3|186969.3|186844.3|186971.2|186846.2|186966.3|186841.3|11
1722308970000|2024-07-30 03:09:30|186969.8|186844.8|186970.5|186845.5|186971.4|186846.4|186969.8|186844.8|6
1722308980000|2024-07-30 03:09:40|186971.3|186846.3|186970.8|186845.8|186971.3|186846.3|186970.8|186845.8|2
1722308990000|2024-07-30 03:09:50|186972|186847|186970.9|186845.9|186972.6|186847.6|186970.2|186845.2|10
1722309000000|2024-07-30 03:10:00|186971.5|186846.5|186973.3|186848.3|186975.6|186850.6|186971.5|186846.5|10
1722309010000|2024-07-30 03:10:10|186974.3|186849.3|186974|186849|186974.8|186849.8|186973.1|186848.1|7
1722309020000|2024-07-30 03:10:20|186974.8|186849.8|186973.6|186848.6|186974.8|186849.8|186973.6|186848.6|7
1722309030000|2024-07-30 03:10:30|186974.2|186849.2|186971.9|186846.9|186974.7|186849.7|186971.9|186846.9|13
1722309040000|2024-07-30 03:10:40|186972.2|186847.2|186973.2|186848.2|186973.9|186848.9|186972.2|186847.2|11
1722309050000|2024-07-30 03:10:50|186973.4|186848.4|186973.4|186848.4|186973.4|186848.4|186973.4|186848.4|1
1722309060000|2024-07-30 03:11:00|186972.8|186847.8|186973.4|186848.4|186973.4|186848.4|186972.8|186847.8|2
1722309070000|2024-07-30 03:11:10|186972.9|186847.9|186973.6|186848.6|186973.6|186848.6|186972.9|186847.9|8
1722309080000|2024-07-30 03:11:20|186973|186848|186973.8|186848.8|186973.8|186848.8|186973|186848|4
1722309090000|2024-07-30 03:11:30|186971.9|186846.9|186971.9|186846.9|186971.9|186846.9|186971.9|186846.9|1
1722309100000|2024-07-30 03:11:40|186974.1|186849.1|186963.9|186838.9|186974.1|186849.1|186963.8|186838.8|19
1722309110000|2024-07-30 03:11:50|186963.6|186838.6|186967.6|186842.6|186967.9|186842.9|186963.6|186838.6|16
1722309120000|2024-07-30 03:12:00|186967.9|186842.9|186958.9|186833.9|186970|186845|186957.4|186832.4|25
1722309130000|2024-07-30 03:12:10|186959.6|186834.6|186954.9|186829.9|186959.9|186834.9|186954.9|186829.9|20
1722309140000|2024-07-30 03:12:20|186955.3|186830.3|186897.8|186772.8|186957.8|186832.8|186897.8|186772.8|28
1722309150000|2024-07-30 03:12:30|186900.3|186775.3|186899.8|186774.8|186903|186778|186897|186772|18
1722309160000|2024-07-30 03:12:40|186898.8|186773.8|186894.9|186769.9|186901.1|186776.1|186894|186769|23
1722309170000|2024-07-30 03:12:50|186895.5|186770.5|186894|186769|186898|186773|186892.4|186767.4|17
1722309180000|2024-07-30 03:13:00|186895|186770|186894.4|186769.4|186895|186770|186890.4|186765.4|10
1722309190000|2024-07-30 03:13:10|186894.1|186769.1|186894.2|186769.2|186894.2|186769.2|186889.6|186764.6|9
1722309200000|2024-07-30 03:13:20|186893.6|186768.6|186891|186766|186895|186770|186889.6|186764.6|17
1722309210000|2024-07-30 03:13:30|186891.1|186766.1|186892.9|186767.9|186893.4|186768.4|186888.3|186763.3|23
1722309220000|2024-07-30 03:13:40|186893.1|186768.1|186892.6|186767.6|186895.2|186770.2|186890.6|186765.6|13
1722309230000|2024-07-30 03:13:50|186895|186770|186893.6|186768.6|186895|186770|186893.6|186768.6|8
1722309240000|2024-07-30 03:14:00|186892.1|186767.1|186892.3|186767.3|186894|186769|186886.7|186761.7|16
1722309250000|2024-07-30 03:14:10|186893.3|186768.3|186893.1|186768.1|186899.7|186774.7|186891.4|186766.4|15
1722309260000|2024-07-30 03:14:20|186893|186768|186891.1|186766.1|186895.5|186770.5|186888.9|186763.9|17
1722309270000|2024-07-30 03:14:30|186890.6|186765.6|186891.3|186766.3|186891.4|186766.4|186889.8|186764.8|20
1722309280000|2024-07-30 03:14:40|186891.8|186766.8|186891.4|186766.4|186893.3|186768.3|186889.5|186764.5|20
1722309290000|2024-07-30 03:14:50|186889.5|186764.5|186890.4|186765.4|186895.9|186770.9|186889.5|186764.5|20
1722309300000|2024-07-30 03:15:00|186891.4|186766.4|186894.1|186769.1|186896.9|186771.9|186890.2|186765.2|23
1722309310000|2024-07-30 03:15:10|186894.9|186769.9|186804|186679|186898.4|186773.4|186802.3|186677.3|21
1722309320000|2024-07-30 03:15:20|186804.8|186679.8|186783.7|186658.7|186808.2|186683.2|186782.9|186657.9|20
1722309330000|2024-07-30 03:15:30|186783.2|186658.2|186821.6|186696.6|186822.3|186697.3|186783.2|186658.2|12
1722309340000|2024-07-30 03:15:40|186823.6|186698.6|186848.3|186723.3|186848.3|186723.3|186823.6|186698.6|8
1722309350000|2024-07-30 03:15:50|186849.6|186724.6|186886.8|186761.8|186886.8|186761.8|186849.6|186724.6|9
1722309360000|2024-07-30 03:16:00|186884|186759|186886.5|186761.5|186888.5|186763.5|186884|186759|10
1722309370000|2024-07-30 03:16:10|186887.1|186762.1|186886.4|186761.4|186887.1|186762.1|186886.4|186761.4|2
1722309380000|2024-07-30 03:16:20|186885.3|186760.3|186885.4|186760.4|186886.5|186761.5|186885.3|186760.3|6
1722309390000|2024-07-30 03:16:30|186886.7|186761.7|186880.3|186755.3|186886.7|186761.7|186880.3|186755.3|6
1722309400000|2024-07-30 03:16:40|186880.8|186755.8|186880.8|186755.8|186880.8|186755.8|186880.8|186755.8|1
1722309410000|2024-07-30 03:16:50|186882.5|186757.5|186887.5|186762.5|186887.5|186762.5|186882.5|186757.5|6
1722309420000|2024-07-30 03:17:00|186887.1|186762.1|186886.7|186761.7|186887.1|186762.1|186886.2|186761.2|3
1722309440000|2024-07-30 03:17:20|186885.5|186760.5|186887|186762|186888.1|186763.1|186881.2|186756.2|8
1722309450000|2024-07-30 03:17:30|186887.4|186762.4|186887.7|186762.7|186887.7|186762.7|186887.4|186762.4|2
1722309460000|2024-07-30 03:17:40|186888.5|186763.5|186888.7|186763.7|186889.1|186764.1|186888.5|186763.5|3
1722309470000|2024-07-30 03:17:50|186889.2|186764.2|186889.5|186764.5|186889.6|186764.6|186889.2|186764.2|3
1722309480000|2024-07-30 03:18:00|186888.2|186763.2|186889|186764|186891.3|186766.3|186888.2|186763.2|9
1722309490000|2024-07-30 03:18:10|186888.5|186763.5|186885.1|186760.1|186888.5|186763.5|186881.3|186756.3|8
1722309500000|2024-07-30 03:18:20|186884.1|186759.1|186883.2|186758.2|186887.1|186762.1|186883.2|186758.2|11
1722309510000|2024-07-30 03:18:30|186883.7|186758.7|186886.2|186761.2|186889.2|186764.2|186880.8|186755.8|9
1722309520000|2024-07-30 03:18:40|186889.4|186764.4|186878.5|186753.5|186889.4|186764.4|186878.5|186753.5|6
1722309530000|2024-07-30 03:18:50|186881.3|186756.3|186881.3|186756.3|186881.8|186756.8|186878|186753|8
1722309540000|2024-07-30 03:19:00|186878|186753|186884.2|186759.2|186887.7|186762.7|186878|186753|14
1722309550000|2024-07-30 03:19:10|186884.5|186759.5|186881.6|186756.6|186885.9|186760.9|186881.6|186756.6|11
1722309560000|2024-07-30 03:19:20|186881.9|186756.9|186889.9|186764.9|186889.9|186764.9|186881|186756|9
1722309570000|2024-07-30 03:19:30|186888.6|186763.6|186885.5|186760.5|186888.6|186763.6|186882.3|186757.3|10
1722309580000|2024-07-30 03:19:40|186883.3|186758.3|186884|186759|186885.5|186760.5|186881.2|186756.2|5
1722309590000|2024-07-30 03:19:50|186882.1|186757.1|186881.4|186756.4|186882.1|186757.1|186878.5|186753.5|7
1722309600000|2024-07-30 03:20:00|186880.6|186755.6|186883.3|186758.3|186885|186760|186880.6|186755.6|15
1722309610000|2024-07-30 03:20:10|186884.7|186759.7|186880.7|186755.7|186884.7|186759.7|186880.5|186755.5|7
1722309620000|2024-07-30 03:20:20|186879.4|186754.4|186883.6|186758.6|186887.5|186762.5|186879.4|186754.4|16
1722309630000|2024-07-30 03:20:30|186886.4|186761.4|186888|186763|186888.5|186763.5|186883.6|186758.6|12
1722309640000|2024-07-30 03:20:40|186884.7|186759.7|186887.4|186762.4|186888|186763|186881.9|186756.9|12
1722309650000|2024-07-30 03:20:50|186884.3|186759.3|186883|186758|186888.8|186763.8|186880.3|186755.3|10
1722309660000|2024-07-30 03:21:00|186885.4|186760.4|186885.3|186760.3|186887|186762|186884.3|186759.3|9
1722309670000|2024-07-30 03:21:10|186887.1|186762.1|186885.6|186760.6|186887.3|186762.3|186885.4|186760.4|6
1722309680000|2024-07-30 03:21:20|186884.1|186759.1|186883.3|186758.3|186885.3|186760.3|186882.3|186757.3|7
1722309690000|2024-07-30 03:21:30|186881.8|186756.8|186883.3|186758.3|186884.3|186759.3|186881.8|186756.8|7
1722309700000|2024-07-30 03:21:40|186884.3|186759.3|186885.3|186760.3|186887|186762|186884.3|186759.3|3
1722309710000|2024-07-30 03:21:50|186885.2|186760.2|186888.4|186763.4|186888.4|186763.4|186885.2|186760.2|4
1722309720000|2024-07-30 03:22:00|186888.9|186763.9|186895.2|186770.2|186895.2|186770.2|186888.2|186763.2|6
1722309730000|2024-07-30 03:22:10|186895.6|186770.6|186895.6|186770.6|186895.6|186770.6|186895.6|186770.6|1
1722309740000|2024-07-30 03:22:20|186894.1|186769.1|186895.2|186770.2|186895.2|186770.2|186893|186768|4
1722309750000|2024-07-30 03:22:30|186894.8|186769.8|186894.5|186769.5|186895.7|186770.7|186894.5|186769.5|5
1722309760000|2024-07-30 03:22:40|186895.1|186770.1|186892.6|186767.6|186895.1|186770.1|186892.6|186767.6|4
1722309770000|2024-07-30 03:22:50|186891.2|186766.2|186891.2|186766.2|186891.2|186766.2|186891.2|186766.2|1
1722309780000|2024-07-30 03:23:00|186890.4|186765.4|186891.6|186766.6|186892.5|186767.5|186890.4|186765.4|6
1722309790000|2024-07-30 03:23:10|186892|186767|186892|186767|186892|186767|186892|186767|1
1722309800000|2024-07-30 03:23:20|186892.5|186767.5|186892.6|186767.6|186892.6|186767.6|186892.5|186767.5|2
1722309810000|2024-07-30 03:23:30|186892.4|186767.4|186892.4|186767.4|186892.4|186767.4|186892.4|186767.4|1
1722309820000|2024-07-30 03:23:40|186893.6|186768.6|186893.6|186768.6|186893.6|186768.6|186893.6|186768.6|1
1722309830000|2024-07-30 03:23:50|186890.6|186765.6|186890.6|186765.6|186893.7|186768.7|186890.6|186765.6|3
1722309840000|2024-07-30 03:24:00|186892.8|186767.8|186892.8|186767.8|186892.8|186767.8|186892.8|186767.8|1
1722309850000|2024-07-30 03:24:10|186894.9|186769.9|186896.2|186771.2|186896.6|186771.6|186893.8|186768.8|5
1722309860000|2024-07-30 03:24:20|186896.3|186771.3|186895.9|186770.9|186896.3|186771.3|186895.9|186770.9|8
1722309870000|2024-07-30 03:24:30|186896.3|186771.3|186891.3|186766.3|186896.3|186771.3|186888.6|186763.6|9
1722309880000|2024-07-30 03:24:40|186888.9|186763.9|186890.8|186765.8|186890.8|186765.8|186888.6|186763.6|3
1722309890000|2024-07-30 03:24:50|186890.5|186765.5|186888.4|186763.4|186890.5|186765.5|186888.4|186763.4|2
1722309900000|2024-07-30 03:25:00|186887.1|186762.1|186885.5|186760.5|186888|186763|186885.5|186760.5|6
1722309910000|2024-07-30 03:25:10|186883.7|186758.7|186886.1|186761.1|186887.1|186762.1|186883.5|186758.5|7
1722309920000|2024-07-30 03:25:20|186885.7|186760.7|186884.4|186759.4|186885.7|186760.7|186882|186757|9
1722309930000|2024-07-30 03:25:30|186883.4|186758.4|186884.4|186759.4|186884.4|186759.4|186883.4|186758.4|8
1722309940000|2024-07-30 03:25:40|186883.4|186758.4|186884.4|186759.4|186884.4|186759.4|186883.4|186758.4|2
1722309950000|2024-07-30 03:25:50|186881.4|186756.4|186846.4|186721.4|186882.4|186757.4|186845.3|186720.3|9
1722309960000|2024-07-30 03:26:00|186846.2|186721.2|186871.8|186746.8|186872.8|186747.8|186845.6|186720.6|14
1722309970000|2024-07-30 03:26:10|186871.2|186746.2|186865.4|186740.4|186871.2|186746.2|186863.9|186738.9|10
1722309980000|2024-07-30 03:26:20|186866.4|186741.4|186880|186755|186881.7|186756.7|186866.4|186741.4|8
1722309990000|2024-07-30 03:26:30|186880.8|186755.8|186879.2|186754.2|186880.8|186755.8|186879.2|186754.2|2
1722310000000|2024-07-30 03:26:40|186880.1|186755.1|186881.4|186756.4|186881.4|186756.4|186878.9|186753.9|10
1722310010000|2024-07-30 03:26:50|186880.4|186755.4|186880.6|186755.6|186881.5|186756.5|186879.5|186754.5|7
1722310020000|2024-07-30 03:27:00|186881.1|186756.1|186881.2|186756.2|186881.5|186756.5|186879.8|186754.8|4
1722310030000|2024-07-30 03:27:10|186880.8|186755.8|186888|186763|186888|186763|186878.3|186753.3|10
1722310040000|2024-07-30 03:27:20|186888.6|186763.6|186891.5|186766.5|186891.5|186766.5|186888.6|186763.6|6
1722310050000|2024-07-30 03:27:30|186891.1|186766.1|186891.5|186766.5|186892.1|186767.1|186890.3|186765.3|8
1722310060000|2024-07-30 03:27:40|186891.8|186766.8|186891.9|186766.9|186893.7|186768.7|186891.4|186766.4|9
1722310070000|2024-07-30 03:27:50|186893.2|186768.2|186892.6|186767.6|186894.4|186769.4|186891.7|186766.7|8
1722310080000|2024-07-30 03:28:00|186891|186766|186892.7|186767.7|186894.1|186769.1|186889.6|186764.6|15
1722310090000|2024-07-30 03:28:10|186893|186768|186891.7|186766.7|186893.6|186768.6|186890.6|186765.6|15
1722310100000|2024-07-30 03:28:20|186890.3|186765.3|186888.9|186763.9|186892.2|186767.2|186887.3|186762.3|23
1722310110000|2024-07-30 03:28:30|186889.1|186764.1|186889.1|186764.1|186889.3|186764.3|186889.1|186764.1|3
1722310130000|2024-07-30 03:28:50|186889.2|186764.2|186891.6|186766.6|186891.7|186766.7|186888.9|186763.9|18
1722310140000|2024-07-30 03:29:00|186890.5|186765.5|186891.6|186766.6|186892.7|186767.7|186889.6|186764.6|22
1722310150000|2024-07-30 03:29:10|186891.9|186766.9|186890.5|186765.5|186893|186768|186889.4|186764.4|25
1722310160000|2024-07-30 03:29:20|186890.4|186765.4|186889.4|186764.4|186890.4|186765.4|186888.5|186763.5|12
1722310170000|2024-07-30 03:29:30|186888.6|186763.6|186889.3|186764.3|186892.7|186767.7|186888.6|186763.6|15
1722310180000|2024-07-30 03:29:40|186888.3|186763.3|186889.3|186764.3|186889.3|186764.3|186887.5|186762.5|8
1722310190000|2024-07-30 03:29:50|186888.6|186763.6|186888.4|186763.4|186889.8|186764.8|186886.5|186761.5|10
1722310200000|2024-07-30 03:30:00|186889|186764|186890.7|186765.7|186892.3|186767.3|186889|186764|7
1722310210000|2024-07-30 03:30:10|186892.2|186767.2|186891.9|186766.9|186892.2|186767.2|186890.6|186765.6|7
1722310220000|2024-07-30 03:30:20|186890.7|186765.7|186889.4|186764.4|186891.9|186766.9|186889.2|186764.2|4
1722310230000|2024-07-30 03:30:30|186888.9|186763.9|186888.3|186763.3|186888.9|186763.9|186888.3|186763.3|3
1722310240000|2024-07-30 03:30:40|186887.5|186762.5|186889|186764|186889|186764|186887.5|186762.5|2
1722310250000|2024-07-30 03:30:50|186889.2|186764.2|186890.2|186765.2|186892.1|186767.1|186889.2|186764.2|6
1722310260000|2024-07-30 03:31:00|186890|186765|186890.3|186765.3|186890.3|186765.3|186890|186765|2
1722310270000|2024-07-30 03:31:10|186891.3|186766.3|186900.1|186775.1|186900.1|186775.1|186891.3|186766.3|3
1722310280000|2024-07-30 03:31:20|186896.3|186771.3|186886|186761|186896.3|186771.3|186882.6|186757.6|19
1722310290000|2024-07-30 03:31:30|186885.1|186760.1|186877.1|186752.1|186888.7|186763.7|186875.6|186750.6|22
1722310300000|2024-07-30 03:31:40|186877.3|186752.3|186891.4|186766.4|186892.4|186767.4|186876.3|186751.3|9
1722310310000|2024-07-30 03:31:50|186892.1|186767.1|186896.9|186771.9|186902.8|186777.8|186891.6|186766.6|16
1722310320000|2024-07-30 03:32:00|186897.8|186772.8|186899.5|186774.5|186900.6|186775.6|186896.4|186771.4|18
1722310330000|2024-07-30 03:32:10|186897.3|186772.3|186899.6|186774.6|186900.9|186775.9|186896.9|186771.9|8
1722310340000|2024-07-30 03:32:20|186901.1|186776.1|186900.9|186775.9|186901.1|186776.1|186899.4|186774.4|5
1722310350000|2024-07-30 03:32:30|186899.4|186774.4|186901.7|186776.7|186901.7|186776.7|186898.6|186773.6|10
1722310360000|2024-07-30 03:32:40|186901.2|186776.2|186900.8|186775.8|186901.3|186776.3|186900.1|186775.1|5
1722310370000|2024-07-30 03:32:50|186899.8|186774.8|186899.3|186774.3|186900.3|186775.3|186899.3|186774.3|5
1722310380000|2024-07-30 03:33:00|186900.8|186775.8|186900.2|186775.2|186900.8|186775.8|186898.7|186773.7|10
1722310390000|2024-07-30 03:33:10|186903|186778|186901.2|186776.2|186905.3|186780.3|186900.2|186775.2|16
1722310400000|2024-07-30 03:33:20|186901.7|186776.7|186895.6|186770.6|186903.7|186778.7|186895.6|186770.6|18
1722310410000|2024-07-30 03:33:30|186897.2|186772.2|186898.5|186773.5|186899.4|186774.4|186895.8|186770.8|10
1722310420000|2024-07-30 03:33:40|186899.1|186774.1|186898.7|186773.7|186899.6|186774.6|186898.3|186773.3|11
1722310430000|2024-07-30 03:33:50|186899.6|186774.6|186896.6|186771.6|186899.6|186774.6|186895.2|186770.2|9
1722310440000|2024-07-30 03:34:00|186895.3|186770.3|186894.3|186769.3|186896.5|186771.5|186892|186767|12
1722310450000|2024-07-30 03:34:10|186895|186770|186896.6|186771.6|186896.7|186771.7|186888.8|186763.8|16
1722310460000|2024-07-30 03:34:20|186895.5|186770.5|186892.3|186767.3|186895.5|186770.5|186888.9|186763.9|23
1722310470000|2024-07-30 03:34:30|186891.7|186766.7|186895.8|186770.8|186897.4|186772.4|186891.7|186766.7|8
1722310480000|2024-07-30 03:34:40|186896.2|186771.2|186897|186772|186897|186772|186895.7|186770.7|6
1722310490000|2024-07-30 03:34:50|186897.9|186772.9|186897.5|186772.5|186898.4|186773.4|186897.5|186772.5|5
1722310500000|2024-07-30 03:35:00|186897.9|186772.9|186895.5|186770.5|186897.9|186772.9|186895.5|186770.5|4
1722310510000|2024-07-30 03:35:10|186896.5|186771.5|186895.6|186770.6|186896.5|186771.5|186895.5|186770.5|5
1722310520000|2024-07-30 03:35:20|186896.6|186771.6|186894.9|186769.9|186897.1|186772.1|186894.7|186769.7|5
1722310530000|2024-07-30 03:35:30|186896.9|186771.9|186882.4|186757.4|186899|186774|186882|186757|22
1722310540000|2024-07-30 03:35:40|186881.4|186756.4|186884.8|186759.8|186887.9|186762.9|186881.4|186756.4|18
1722310550000|2024-07-30 03:35:50|186882.9|186757.9|186886|186761|186889.5|186764.5|186882.9|186757.9|8
1722310560000|2024-07-30 03:36:00|186887.1|186762.1|186888.7|186763.7|186893.4|186768.4|186886.2|186761.2|26
1722310570000|2024-07-30 03:36:10|186888.6|186763.6|186891.9|186766.9|186894.2|186769.2|186888.6|186763.6|12
1722310580000|2024-07-30 03:36:20|186892|186767|186888.6|186763.6|186894.6|186769.6|186887|186762|19
1722310590000|2024-07-30 03:36:30|186887.2|186762.2|186885.9|186760.9|186887.2|186762.2|186882.8|186757.8|10
1722310600000|2024-07-30 03:36:40|186885.5|186760.5|186885.8|186760.8|186888.2|186763.2|186883.5|186758.5|21
1722310610000|2024-07-30 03:36:50|186884.9|186759.9|186884.2|186759.2|186893.3|186768.3|186884.2|186759.2|17
1722310620000|2024-07-30 03:37:00|186886.6|186761.6|186890.7|186765.7|186891.9|186766.9|186883.3|186758.3|25
1722310630000|2024-07-30 03:37:10|186888.3|186763.3|186891.2|186766.2|186893.9|186768.9|186887.8|186762.8|19
1722310640000|2024-07-30 03:37:20|186892|186767|186893.8|186768.8|186893.8|186768.8|186891.2|186766.2|11
1722310650000|2024-07-30 03:37:30|186894.6|186769.6|186894.4|186769.4|186894.6|186769.6|186893.7|186768.7|5
1722310660000|2024-07-30 03:37:40|186895.7|186770.7|186894.7|186769.7|186895.7|186770.7|186894.7|186769.7|4
1722310670000|2024-07-30 03:37:50|186895.5|186770.5|186894.9|186769.9|186895.5|186770.5|186894.3|186769.3|4
1722310680000|2024-07-30 03:38:00|186893.7|186768.7|186893.5|186768.5|186894.7|186769.7|186893.3|186768.3|6
1722310690000|2024-07-30 03:38:10|186890.5|186765.5|186890.7|186765.7|186892.2|186767.2|186890.5|186765.5|7
1722310700000|2024-07-30 03:38:20|186892.2|186767.2|186896.3|186771.3|186896.3|186771.3|186890.5|186765.5|5
1722310710000|2024-07-30 03:38:30|186895.3|186770.3|186896.7|186771.7|186896.7|186771.7|186895.3|186770.3|4
1722310720000|2024-07-30 03:38:40|186897.5|186772.5|186899.1|186774.1|186905.6|186780.6|186896.7|186771.7|13
1722310730000|2024-07-30 03:38:50|186899.2|186774.2|186900.3|186775.3|186902.2|186777.2|186899.2|186774.2|10
1722310740000|2024-07-30 03:39:00|186902.1|186777.1|186901.8|186776.8|186903.6|186778.6|186900.8|186775.8|8
1722310750000|2024-07-30 03:39:10|186903.6|186778.6|186897.4|186772.4|186904|186779|186894.6|186769.6|9
1722310760000|2024-07-30 03:39:20|186897.3|186772.3|186859.3|186734.3|186897.3|186772.3|186856.4|186731.4|14
1722310770000|2024-07-30 03:39:30|186859.7|186734.7|186869.9|186744.9|186871.2|186746.2|186854.2|186729.2|21
1722310780000|2024-07-30 03:39:40|186870.1|186745.1|186868.4|186743.4|186871.3|186746.3|186866.9|186741.9|25
1722310790000|2024-07-30 03:39:50|186869|186744|186869.1|186744.1|186869.4|186744.4|186867.6|186742.6|18
1722310800000|2024-07-30 03:40:00|186868.2|186743.2|186870.3|186745.3|186871.9|186746.9|186867.1|186742.1|24
1722310810000|2024-07-30 03:40:10|186868.1|186743.1|186870|186745|186870|186745|186867.1|186742.1|7
1722310820000|2024-07-30 03:40:20|186870.1|186745.1|186869.1|186744.1|186878.3|186753.3|186866.8|186741.8|15
1722310830000|2024-07-30 03:40:30|186868.9|186743.9|186868.6|186743.6|186869.4|186744.4|186866.6|186741.6|23
1722310840000|2024-07-30 03:40:40|186869|186744|186869.4|186744.4|186870.1|186745.1|186867.6|186742.6|8
1722310850000|2024-07-30 03:40:50|186869.3|186744.3|186868.7|186743.7|186869.8|186744.8|186868|186743|16
1722310860000|2024-07-30 03:41:00|186867|186742|186867.8|186742.8|186869.4|186744.4|186867|186742|19
1722310870000|2024-07-30 03:41:10|186868.5|186743.5|186865|186740|186868.5|186743.5|186863.8|186738.8|17
1722310880000|2024-07-30 03:41:20|186864.8|186739.8|186862.1|186737.1|186869.5|186744.5|186852.9|186727.9|26
1722310890000|2024-07-30 03:41:30|186863|186738|186868.8|186743.8|186869.5|186744.5|186859.2|186734.2|21
1722310900000|2024-07-30 03:41:40|186867.9|186742.9|186869.4|186744.4|186870.6|186745.6|186867.1|186742.1|21
1722310910000|2024-07-30 03:41:50|186871.2|186746.2|186872.1|186747.1|186872.1|186747.1|186868.4|186743.4|17
1722310920000|2024-07-30 03:42:00|186871.8|186746.8|186867.6|186742.6|186872.3|186747.3|186866.7|186741.7|27
1722310930000|2024-07-30 03:42:10|186869.3|186744.3|186870.2|186745.2|186870.7|186745.7|186866.7|186741.7|21
1722310940000|2024-07-30 03:42:20|186869.9|186744.9|186869.3|186744.3|186870.9|186745.9|186864.2|186739.2|27
1722310950000|2024-07-30 03:42:30|186869.6|186744.6|186872.1|186747.1|186872.8|186747.8|186864.8|186739.8|19
1722310960000|2024-07-30 03:42:40|186871.2|186746.2|186869.1|186744.1|186872.4|186747.4|186866.3|186741.3|10
1722310970000|2024-07-30 03:42:50|186868.1|186743.1|186846.6|186721.6|186868.1|186743.1|186842.1|186717.1|10
1722310980000|2024-07-30 03:43:00|186847.8|186722.8|186846.3|186721.3|186847.8|186722.8|186845.4|186720.4|11
1722310990000|2024-07-30 03:43:10|186846.4|186721.4|186847.3|186722.3|186847.3|186722.3|186846|186721|4
1722311000000|2024-07-30 03:43:20|186845.4|186720.4|186847.7|186722.7|186847.8|186722.8|186845.4|186720.4|9
1722311010000|2024-07-30 03:43:30|186846.5|186721.5|186842.4|186717.4|186847.7|186722.7|186840.9|186715.9|9
1722311020000|2024-07-30 03:43:40|186840.9|186715.9|186850|186725|186850.4|186725.4|186840.9|186715.9|13
1722311030000|2024-07-30 03:43:50|186849|186724|186796.8|186671.8|186850|186725|186790.9|186665.9|14
1722311040000|2024-07-30 03:44:00|186796.9|186671.9|186801.8|186676.8|186803.5|186678.5|186793.1|186668.1|15
1722311050000|2024-07-30 03:44:10|186802.6|186677.6|186797|186672|186803.4|186678.4|186797|186672|10
1722311060000|2024-07-30 03:44:20|186797.3|186672.3|186795.2|186670.2|186801.9|186676.9|186794|186669|8
1722311070000|2024-07-30 03:44:30|186795.9|186670.9|186795.9|186670.9|186795.9|186670.9|186795.3|186670.3|3
1722311080000|2024-07-30 03:44:40|186796|186671|186796.9|186671.9|186796.9|186671.9|186796|186671|3
1722311090000|2024-07-30 03:44:50|186796.2|186671.2|186800.1|186675.1|186803.1|186678.1|186796.2|186671.2|9
1722311100000|2024-07-30 03:45:00|186800.3|186675.3|186796.8|186671.8|186800.3|186675.3|186796.8|186671.8|9
1722311110000|2024-07-30 03:45:10|186798|186673|186795|186670|186798|186673|186795|186670|5
1722311120000|2024-07-30 03:45:20|186795.9|186670.9|186793.9|186668.9|186795.9|186670.9|186793.9|186668.9|11
1722311130000|2024-07-30 03:45:30|186794.7|186669.7|186800.7|186675.7|186800.7|186675.7|186789.5|186664.5|17
1722311140000|2024-07-30 03:45:40|186798.7|186673.7|186796.9|186671.9|186799.7|186674.7|186796.9|186671.9|12
1722311150000|2024-07-30 03:45:50|186798.5|186673.5|186793.8|186668.8|186798.5|186673.5|186793.8|186668.8|9
1722311160000|2024-07-30 03:46:00|186794.6|186669.6|186796.1|186671.1|186800.2|186675.2|186793.1|186668.1|8
1722311170000|2024-07-30 03:46:10|186795.8|186670.8|186795.4|186670.4|186798.3|186673.3|186793.6|186668.6|16
1722311180000|2024-07-30 03:46:20|186796.4|186671.4|186773.2|186648.2|186799.4|186674.4|186770.7|186645.7|17
1722311190000|2024-07-30 03:46:30|186772.2|186647.2|186774.4|186649.4|186776.4|186651.4|186772.2|186647.2|8
1722311200000|2024-07-30 03:46:40|186775.3|186650.3|186774.4|186649.4|186775.9|186650.9|186773.3|186648.3|8
1722311210000|2024-07-30 03:46:50|186774.3|186649.3|186773.4|186648.4|186775.3|186650.3|186772.6|186647.6|15
1722311220000|2024-07-30 03:47:00|186773.9|186648.9|186776.1|186651.1|186777.3|186652.3|186772.2|186647.2|9
1722311230000|2024-07-30 03:47:10|186777.5|186652.5|186772.7|186647.7|186777.5|186652.5|186771|186646|12
1722311240000|2024-07-30 03:47:20|186773.3|186648.3|186773.4|186648.4|186773.4|186648.4|186772.6|186647.6|5
1722311250000|2024-07-30 03:47:30|186772.9|186647.9|186778|186653|186779.9|186654.9|186771.3|186646.3|9
1722311260000|2024-07-30 03:47:40|186777.8|186652.8|186776.2|186651.2|186780|186655|186774.5|186649.5|8
1722311270000|2024-07-30 03:47:50|186775.2|186650.2|186776.2|186651.2|186776.2|186651.2|186775.2|186650.2|2
1722311280000|2024-07-30 03:48:00|186775.1|186650.1|186767.4|186642.4|186775.3|186650.3|186767.4|186642.4|8
1722311290000|2024-07-30 03:48:10|186767.9|186642.9|186773.1|186648.1|186780.3|186655.3|186767.9|186642.9|21
1722311300000|2024-07-30 03:48:20|186774.2|186649.2|186778.1|186653.1|186779|186654|186774.2|186649.2|8
1722311310000|2024-07-30 03:48:30|186779|186654|186779.2|186654.2|186780.4|186655.4|186778.1|186653.1|13
1722311320000|2024-07-30 03:48:40|186780.1|186655.1|186780.4|186655.4|186781.1|186656.1|186779.2|186654.2|21
1722311330000|2024-07-30 03:48:50|186779.1|186654.1|186780|186655|186780.2|186655.2|186776.6|186651.6|15
1722311340000|2024-07-30 03:49:00|186778.8|186653.8|186780.3|186655.3|186780.3|186655.3|186776.9|186651.9|9
1722311350000|2024-07-30 03:49:10|186780.2|186655.2|186777.4|186652.4|186782|186657|186775.3|186650.3|10
1722311360000|2024-07-30 03:49:20|186777.7|186652.7|186780.6|186655.6|186781.3|186656.3|186777.6|186652.6|9
1722311370000|2024-07-30 03:49:30|186781.5|186656.5|186775.7|186650.7|186781.5|186656.5|186773.4|186648.4|11
1722311380000|2024-07-30 03:49:40|186776.4|186651.4|186777.6|186652.6|186779.3|186654.3|186775.4|186650.4|20
1722311390000|2024-07-30 03:49:50|186779.3|186654.3|186781|186656|186781|186656|186773.9|186648.9|16
1722311400000|2024-07-30 03:50:00|186781.5|186656.5|186776|186651|186781.5|186656.5|186774.3|186649.3|22
1722311410000|2024-07-30 03:50:10|186775.3|186650.3|186776.4|186651.4|186779|186654|186775.3|186650.3|13
1722311420000|2024-07-30 03:50:20|186776.5|186651.5|186776.5|186651.5|186777.1|186652.1|186775.6|186650.6|15
1722311430000|2024-07-30 03:50:30|186777|186652|186774.9|186649.9|186777.1|186652.1|186773.5|186648.5|14
1722311440000|2024-07-30 03:50:40|186773.5|186648.5|186774.9|186649.9|186774.9|186649.9|186773.5|186648.5|4
1722311450000|2024-07-30 03:50:50|186773.5|186648.5|186776.3|186651.3|186776.3|186651.3|186773.5|186648.5|6
1722311460000|2024-07-30 03:51:00|186774.9|186649.9|186774.1|186649.1|186777.9|186652.9|186770.1|186645.1|10
1722311470000|2024-07-30 03:51:10|186775.4|186650.4|186778.3|186653.3|186778.3|186653.3|186775.4|186650.4|14
1722311480000|2024-07-30 03:51:20|186776.3|186651.3|186776.3|186651.3|186777.3|186652.3|186776.3|186651.3|5
1722311490000|2024-07-30 03:51:30|186778.3|186653.3|186774.8|186649.8|186778.3|186653.3|186773.4|186648.4|8
1722311500000|2024-07-30 03:51:40|186773.4|186648.4|186774.4|186649.4|186776.2|186651.2|186773|186648|9
1722311510000|2024-07-30 03:51:50|186771.3|186646.3|186774.1|186649.1|186774.7|186649.7|186769.3|186644.3|10
1722311520000|2024-07-30 03:52:00|186774.9|186649.9|186778.7|186653.7|186778.7|186653.7|186773.9|186648.9|9
1722311530000|2024-07-30 03:52:10|186777.9|186652.9|186775.5|186650.5|186778.9|186653.9|186775.5|186650.5|8
1722311540000|2024-07-30 03:52:20|186776.8|186651.8|186775.9|186650.9|186776.8|186651.8|186774.9|186649.9|6
1722311550000|2024-07-30 03:52:30|186774.9|186649.9|186775.9|186650.9|186775.9|186650.9|186774.9|186649.9|2
1722311560000|2024-07-30 03:52:40|186776.2|186651.2|186776.1|186651.1|186777.5|186652.5|186771.2|186646.2|24
1722311570000|2024-07-30 03:52:50|186776.5|186651.5|186777.6|186652.6|186778.2|186653.2|186775.6|186650.6|8
1722311580000|2024-07-30 03:53:00|186776.8|186651.8|186777.1|186652.1|186777.8|186652.8|186776.8|186651.8|6
1722311590000|2024-07-30 03:53:10|186776.2|186651.2|186772.8|186647.8|186776.2|186651.2|186772.8|186647.8|2
1722311620000|2024-07-30 03:53:40|186775.8|186650.8|186775.8|186650.8|186775.8|186650.8|186775.8|186650.8|1
1722311630000|2024-07-30 03:53:50|186775.6|186650.6|186775.6|186650.6|186775.6|186650.6|186775.6|186650.6|1
1722311640000|2024-07-30 03:54:00|186776|186651|186775.5|186650.5|186776|186651|186774.1|186649.1|9
1722311650000|2024-07-30 03:54:10|186775.3|186650.3|186777|186652|186777|186652|186775.3|186650.3|2
1722311660000|2024-07-30 03:54:20|186777.3|186652.3|186776.9|186651.9|186777.3|186652.3|186776.9|186651.9|3
1722311680000|2024-07-30 03:54:40|186775.2|186650.2|186775.2|186650.2|186775.2|186650.2|186775.2|186650.2|1
1722311690000|2024-07-30 03:54:50|186772|186647|186772|186647|186772|186647|186772|186647|1
1722311700000|2024-07-30 03:55:00|186778|186653|186779|186654|186779.4|186654.4|186777.9|186652.9|4
1722311710000|2024-07-30 03:55:10|186777.7|186652.7|186777.7|186652.7|186777.7|186652.7|186777.7|186652.7|1
1722311720000|2024-07-30 03:55:20|186774.8|186649.8|186778|186653|186778|186653|186774.3|186649.3|9
1722311750000|2024-07-30 03:55:50|186775.7|186650.7|186775.2|186650.2|186775.7|186650.7|186775.2|186650.2|2
1722311770000|2024-07-30 03:56:10|186772.2|186647.2|186775.8|186650.8|186775.8|186650.8|186772.2|186647.2|2
1722311780000|2024-07-30 03:56:20|186776.3|186651.3|186776.2|186651.2|186776.3|186651.3|186775.8|186650.8|3
1722311800000|2024-07-30 03:56:40|186772.9|186647.9|186772.9|186647.9|186772.9|186647.9|186772.9|186647.9|1
1722311810000|2024-07-30 03:56:50|186772.8|186647.8|186775.5|186650.5|186775.5|186650.5|186772.8|186647.8|3
1722311820000|2024-07-30 03:57:00|186774.3|186649.3|186774.3|186649.3|186774.3|186649.3|186774.3|186649.3|1
1722311830000|2024-07-30 03:57:10|186774.5|186649.5|186778.8|186653.8|186778.8|186653.8|186771.7|186646.7|5
1722311840000|2024-07-30 03:57:20|186774.4|186649.4|186774.4|186649.4|186774.4|186649.4|186774.4|186649.4|1
1722311850000|2024-07-30 03:57:30|186774.9|186649.9|186774.9|186649.9|186774.9|186649.9|186774.9|186649.9|1
1722311870000|2024-07-30 03:57:50|186775.1|186650.1|186773.2|186648.2|186775.1|186650.1|186773.2|186648.2|2
1722311880000|2024-07-30 03:58:00|186773.1|186648.1|186773.1|186648.1|186773.1|186648.1|186773.1|186648.1|1
1722311890000|2024-07-30 03:58:10|186772.8|186647.8|186775.6|186650.6|186775.6|186650.6|186772.8|186647.8|3
1722311910000|2024-07-30 03:58:30|186775.5|186650.5|186775.5|186650.5|186775.5|186650.5|186775.5|186650.5|1
1722311920000|2024-07-30 03:58:40|186774.5|186649.5|186774.5|186649.5|186774.5|186649.5|186774.5|186649.5|1
1722311930000|2024-07-30 03:58:50|186773.1|186648.1|186773.4|186648.4|186773.4|186648.4|186773.1|186648.1|2
1722311950000|2024-07-30 03:59:10|186775.3|186650.3|186775.3|186650.3|186775.3|186650.3|186775.3|186650.3|1
1722311980000|2024-07-30 03:59:40|186773.4|186648.4|186773.4|186648.4|186773.4|186648.4|186773.4|186648.4|1
1722312000000|2024-07-30 04:00:00|186774.5|186649.5|186773.8|186648.8|186774.5|186649.5|186773.8|186648.8|2
1722312010000|2024-07-30 04:00:10|186773.6|186648.6|186773.6|186648.6|186773.6|186648.6|186773.6|186648.6|1
1722312030000|2024-07-30 04:00:30|186772.1|186647.1|186772.6|186647.6|186772.6|186647.6|186772.1|186647.1|2
1722312050000|2024-07-30 04:00:50|186772.4|186647.4|186772.9|186647.9|186777.4|186652.4|186769.3|186644.3|11
1722312060000|2024-07-30 04:01:00|186772.8|186647.8|186767.6|186642.6|186772.8|186647.8|186767.6|186642.6|2
1722312070000|2024-07-30 04:01:10|186768.1|186643.1|186768.7|186643.7|186768.7|186643.7|186768.1|186643.1|2
1722312080000|2024-07-30 04:01:20|186769.4|186644.4|186769.4|186644.4|186769.4|186644.4|186769.4|186644.4|1
1722312090000|2024-07-30 04:01:30|186768.7|186643.7|186767.9|186642.9|186768.7|186643.7|186767.9|186642.9|2
1722312100000|2024-07-30 04:01:40|186763.1|186638.1|186768|186643|186768.5|186643.5|186763.1|186638.1|4
1722312110000|2024-07-30 04:01:50|186767.6|186642.6|186766.8|186641.8|186767.6|186642.6|186766.8|186641.8|2
1722312120000|2024-07-30 04:02:00|186768.2|186643.2|186768.6|186643.6|186768.6|186643.6|186767.3|186642.3|3
1722312130000|2024-07-30 04:02:10|186767.5|186642.5|186767.7|186642.7|186767.7|186642.7|186767.5|186642.5|2
1722312140000|2024-07-30 04:02:20|186769.2|186644.2|186770.8|186645.8|186770.9|186645.9|186769.2|186644.2|6
1722312150000|2024-07-30 04:02:30|186769.9|186644.9|186772.5|186647.5|186773.3|186648.3|186769.9|186644.9|6
1722312160000|2024-07-30 04:02:40|186773.7|186648.7|186773.9|186648.9|186773.9|186648.9|186772.3|186647.3|7
1722312170000|2024-07-30 04:02:50|186772.5|186647.5|186774.2|186649.2|186774.2|186649.2|186772.2|186647.2|8
1722312180000|2024-07-30 04:03:00|186773|186648|186771.8|186646.8|186774.2|186649.2|186770|186645|10
1722312190000|2024-07-30 04:03:10|186770.4|186645.4|186771.6|186646.6|186771.6|186646.6|186770.4|186645.4|2
1722312200000|2024-07-30 04:03:20|186771.5|186646.5|186770|186645|186771.5|186646.5|186769.7|186644.7|3
1722312210000|2024-07-30 04:03:30|186768.1|186643.1|186769.4|186644.4|186769.9|186644.9|186768.1|186643.1|3
1722312220000|2024-07-30 04:03:40|186768|186643|186767.9|186642.9|186769|186644|186767.6|186642.6|6
1722312230000|2024-07-30 04:03:50|186767.6|186642.6|186766.1|186641.1|186767.6|186642.6|186763.9|186638.9|5
1722312240000|2024-07-30 04:04:00|186763.7|186638.7|186766.3|186641.3|186766.3|186641.3|186763.7|186638.7|3
1722312250000|2024-07-30 04:04:10|186765.5|186640.5|186765.5|186640.5|186765.5|186640.5|186765.5|186640.5|1
1722312260000|2024-07-30 04:04:20|186764.6|186639.6|186772.2|186647.2|186773.6|186648.6|186763.5|186638.5|9
1722312270000|2024-07-30 04:04:30|186773.7|186648.7|186774.9|186649.9|186775.4|186650.4|186772.5|186647.5|10
1722312280000|2024-07-30 04:04:40|186773.6|186648.6|186766.9|186641.9|186773.6|186648.6|186766.9|186641.9|10
1722312290000|2024-07-30 04:04:50|186724.1|186599.1|186710.6|186585.6|186724.1|186599.1|186708.8|186583.8|24
1722312300000|2024-07-30 04:05:00|186711.1|186586.1|186713.5|186588.5|186714.8|186589.8|186709.7|186584.7|13
1722312310000|2024-07-30 04:05:10|186714.9|186589.9|186714.3|186589.3|186714.9|186589.9|186713.4|186588.4|11
1722312320000|2024-07-30 04:05:20|186713.9|186588.9|186706.5|186581.5|186713.9|186588.9|186706.5|186581.5|8
1722312330000|2024-07-30 04:05:30|186707.3|186582.3|186707.8|186582.8|186708.5|186583.5|186705.7|186580.7|9
1722312340000|2024-07-30 04:05:40|186707.5|186582.5|186708.9|186583.9|186709.2|186584.2|186707.5|186582.5|6
1722312350000|2024-07-30 04:05:50|186710.1|186585.1|186709.2|186584.2|186710.1|186585.1|186708.3|186583.3|5
1722312360000|2024-07-30 04:06:00|186709.1|186584.1|186710.1|186585.1|186710.7|186585.7|186707.6|186582.6|8
1722312370000|2024-07-30 04:06:10|186708.7|186583.7|186707.6|186582.6|186709.1|186584.1|186707|186582|6
1722312380000|2024-07-30 04:06:20|186707.8|186582.8|186708.2|186583.2|186708.7|186583.7|186707.7|186582.7|4
1722312390000|2024-07-30 04:06:30|186708.3|186583.3|186708.2|186583.2|186708.3|186583.3|186708.2|186583.2|2
1722312400000|2024-07-30 04:06:40|186707.5|186582.5|186708.8|186583.8|186710.2|186585.2|186707.5|186582.5|9
1722312410000|2024-07-30 04:06:50|186708.6|186583.6|186707.6|186582.6|186709.8|186584.8|186707.6|186582.6|3
1722312420000|2024-07-30 04:07:00|186709.8|186584.8|186710.2|186585.2|186710.8|186585.8|186708|186583|10
1722312430000|2024-07-30 04:07:10|186708|186583|186709.2|186584.2|186710.4|186585.4|186707.4|186582.4|12
1722312440000|2024-07-30 04:07:20|186707.7|186582.7|186707.7|186582.7|186708.2|186583.2|186707.7|186582.7|3
1722312450000|2024-07-30 04:07:30|186706.4|186581.4|186709.5|186584.5|186712.2|186587.2|186706.1|186581.1|13
1722312460000|2024-07-30 04:07:40|186709.7|186584.7|186707.8|186582.8|186713.2|186588.2|186707.7|186582.7|14
1722312470000|2024-07-30 04:07:50|186709.7|186584.7|186613.2|186488.2|186709.7|186584.7|186613.2|186488.2|21
1722312480000|2024-07-30 04:08:00|186615.7|186490.7|186646.3|186521.3|186649.4|186524.4|186612.5|186487.5|12
1722312490000|2024-07-30 04:08:10|186646.1|186521.1|186647.2|186522.2|186648.1|186523.1|186646|186521|7
1722312500000|2024-07-30 04:08:20|186648.1|186523.1|186648.1|186523.1|186648.1|186523.1|186648.1|186523.1|1
1722312510000|2024-07-30 04:08:30|186649.9|186524.9|186649.5|186524.5|186666.6|186541.6|186645.8|186520.8|14
1722312520000|2024-07-30 04:08:40|186650|186525|186649.9|186524.9|186651.2|186526.2|186649.9|186524.9|4
1722312530000|2024-07-30 04:08:50|186648.7|186523.7|186648.7|186523.7|186648.7|186523.7|186648.7|186523.7|1
1722312540000|2024-07-30 04:09:00|186648.5|186523.5|186648.7|186523.7|186648.7|186523.7|186648.5|186523.5|3
1722312550000|2024-07-30 04:09:10|186649.7|186524.7|186672|186547|186672|186547|186642.3|186517.3|14
1722312560000|2024-07-30 04:09:20|186673.5|186548.5|186678.2|186553.2|186678.2|186553.2|186672.7|186547.7|12
1722312570000|2024-07-30 04:09:30|186682.6|186557.6|186679.8|186554.8|186682.6|186557.6|186678.1|186553.1|14
1722312580000|2024-07-30 04:09:40|186678.1|186553.1|186705.4|186580.4|186705.4|186580.4|186678.1|186553.1|20
1722312590000|2024-07-30 04:09:50|186706.3|186581.3|186728.6|186603.6|186733.1|186608.1|186706|186581|14
1722312600000|2024-07-30 04:10:00|186731.9|186606.9|186734.8|186609.8|186734.8|186609.8|186731.9|186606.9|11
1722312610000|2024-07-30 04:10:10|186733.8|186608.8|186732|186607|186733.9|186608.9|186729.9|186604.9|6
1722312620000|2024-07-30 04:10:20|186732.6|186607.6|186709.6|186584.6|186732.8|186607.8|186709.6|186584.6|11
1722312630000|2024-07-30 04:10:30|186707.4|186582.4|186707.7|186582.7|186707.9|186582.9|186706.8|186581.8|5
1722312640000|2024-07-30 04:10:40|186709.7|186584.7|186689|186564|186709.7|186584.7|186689|186564|6
1722312650000|2024-07-30 04:10:50|186689.7|186564.7|186701.2|186576.2|186702.3|186577.3|186689.7|186564.7|8
1722312660000|2024-07-30 04:11:00|186702.3|186577.3|186702.3|186577.3|186702.3|186577.3|186701.7|186576.7|3
1722312670000|2024-07-30 04:11:10|186701.9|186576.9|186702.3|186577.3|186702.3|186577.3|186701.9|186576.9|2
1722312680000|2024-07-30 04:11:20|186702.2|186577.2|186697.2|186572.2|186703.2|186578.2|186697.2|186572.2|6
1722312690000|2024-07-30 04:11:30|186692.9|186567.9|186698.7|186573.7|186698.7|186573.7|186692.9|186567.9|3
1722312700000|2024-07-30 04:11:40|186697.2|186572.2|186697.2|186572.2|186697.2|186572.2|186692.2|186567.2|7
1722312710000|2024-07-30 04:11:50|186699.8|186574.8|186699.8|186574.8|186699.8|186574.8|186699.8|186574.8|1
1722312720000|2024-07-30 04:12:00|186701.2|186576.2|186700|186575|186701.2|186576.2|186700|186575|2
1722312730000|2024-07-30 04:12:10|186701.4|186576.4|186699.7|186574.7|186701.4|186576.4|186698.1|186573.1|7
1722312740000|2024-07-30 04:12:20|186696.2|186571.2|186699.9|186574.9|186701.3|186576.3|186696.2|186571.2|4
1722312750000|2024-07-30 04:12:30|186701.5|186576.5|186700.2|186575.2|186702.1|186577.1|186700.2|186575.2|4
1722312760000|2024-07-30 04:12:40|186696|186571|186701.1|186576.1|186701.1|186576.1|186696|186571|6
1722312770000|2024-07-30 04:12:50|186698.4|186573.4|186698.4|186573.4|186698.4|186573.4|186698.4|186573.4|1
1722312790000|2024-07-30 04:13:10|186700|186575|186700.5|186575.5|186702.9|186577.9|186700|186575|4
1722312810000|2024-07-30 04:13:30|186700.7|186575.7|186700.7|186575.7|186701.9|186576.9|186700.7|186575.7|5
1722312820000|2024-07-30 04:13:40|186696.6|186571.6|186688.7|186563.7|186701.8|186576.8|186688.7|186563.7|10
1722312830000|2024-07-30 04:13:50|186689.1|186564.1|186689.1|186564.1|186689.9|186564.9|186688.7|186563.7|10
1722312840000|2024-07-30 04:14:00|186689.3|186564.3|186691.2|186566.2|186692.7|186567.7|186689.3|186564.3|6
1722312850000|2024-07-30 04:14:10|186691.6|186566.6|186690.7|186565.7|186691.6|186566.6|186690.7|186565.7|3
1722312860000|2024-07-30 04:14:20|186690.5|186565.5|186691|186566|186691.5|186566.5|186690.5|186565.5|3
1722312870000|2024-07-30 04:14:30|186691.5|186566.5|186691|186566|186691.5|186566.5|186690.1|186565.1|8
1722312880000|2024-07-30 04:14:40|186691.8|186566.8|186695.7|186570.7|186696.9|186571.9|186691.8|186566.8|15
1722312890000|2024-07-30 04:14:50|186696.9|186571.9|186695.5|186570.5|186696.9|186571.9|186695.5|186570.5|3
1722312900000|2024-07-30 04:15:00|186696.5|186571.5|186697|186572|186697|186572|186696.5|186571.5|3
1722312910000|2024-07-30 04:15:10|186696.5|186571.5|186696.5|186571.5|186696.5|186571.5|186696.5|186571.5|1
1722312920000|2024-07-30 04:15:20|186695.9|186570.9|186696.9|186571.9|186696.9|186571.9|186695.9|186570.9|2
1722312930000|2024-07-30 04:15:30|186697.4|186572.4|186696.8|186571.8|186698.4|186573.4|186696.8|186571.8|4
1722312950000|2024-07-30 04:15:50|186696.5|186571.5|186697.2|186572.2|186698.6|186573.6|186696.1|186571.1|7
1722312960000|2024-07-30 04:16:00|186697|186572|186697|186572|186697|186572|186697|186572|1
1722312980000|2024-07-30 04:16:20|186695.9|186570.9|186696.4|186571.4|186696.4|186571.4|186694.2|186569.2|3
1722312990000|2024-07-30 04:16:30|186695|186570|186695.9|186570.9|186695.9|186570.9|186693.9|186568.9|7
1722313000000|2024-07-30 04:16:40|186695.6|186570.6|186695.6|186570.6|186695.6|186570.6|186695.6|186570.6|1
1722313010000|2024-07-30 04:16:50|186695.2|186570.2|186695.2|186570.2|186695.8|186570.8|186695.2|186570.2|3
1722313020000|2024-07-30 04:17:00|186695.4|186570.4|186695.4|186570.4|186696.6|186571.6|186695.4|186570.4|4
1722313030000|2024-07-30 04:17:10|186696.5|186571.5|186696|186571|186696.9|186571.9|186694.3|186569.3|7
1722313040000|2024-07-30 04:17:20|186695.4|186570.4|186697.4|186572.4|186697.4|186572.4|186695.4|186570.4|5
1722313050000|2024-07-30 04:17:30|186696.8|186571.8|186696.8|186571.8|186696.9|186571.9|186695.8|186570.8|11
1722313060000|2024-07-30 04:17:40|186696.1|186571.1|186696.2|186571.2|186698.1|186573.1|186695.6|186570.6|22
1722313070000|2024-07-30 04:17:50|186696.3|186571.3|186696.4|186571.4|186697.2|186572.2|186696|186571|25
1722313080000|2024-07-30 04:18:00|186697.1|186572.1|186699.3|186574.3|186700.8|186575.8|186696.2|186571.2|14
1722313090000|2024-07-30 04:18:10|186699.6|186574.6|186697.3|186572.3|186699.6|186574.6|186697.2|186572.2|21
1722313100000|2024-07-30 04:18:20|186697.2|186572.2|186697.7|186572.7|186699.6|186574.6|186697.2|186572.2|24
1722313110000|2024-07-30 04:18:30|186697.8|186572.8|186696.8|186571.8|186699.2|186574.2|186696.8|186571.8|21
1722313120000|2024-07-30 04:18:40|186696.7|186571.7|186697.7|186572.7|186701|186576|186696.7|186571.7|19
1722313130000|2024-07-30 04:18:50|186698.6|186573.6|186698.6|186573.6|186698.6|186573.6|186698.6|186573.6|1
1722313140000|2024-07-30 04:19:00|186698.4|186573.4|186698.4|186573.4|186698.4|186573.4|186698.4|186573.4|1
1722313150000|2024-07-30 04:19:10|186698.7|186573.7|186698.2|186573.2|186698.7|186573.7|186698.2|186573.2|2
1722313160000|2024-07-30 04:19:20|186695.3|186570.3|186695.3|186570.3|186695.3|186570.3|186695.3|186570.3|1
1722313170000|2024-07-30 04:19:30|186695.4|186570.4|186697|186572|186697|186572|186695.4|186570.4|2
1722313190000|2024-07-30 04:19:50|186696.7|186571.7|186698.7|186573.7|186700|186575|186696.7|186571.7|5
1722313200000|2024-07-30 04:20:00|186698.8|186573.8|186698.8|186573.8|186699.3|186574.3|186698.8|186573.8|3
1722313210000|2024-07-30 04:20:10|186698.3|186573.3|186698.4|186573.4|186698.4|186573.4|186698.3|186573.3|2
1722313250000|2024-07-30 04:20:50|186696.2|186571.2|186696.2|186571.2|186696.2|186571.2|186696.2|186571.2|1
1722313260000|2024-07-30 04:21:00|186696.3|186571.3|186697.1|186572.1|186698|186573|186695.2|186570.2|5
1722313270000|2024-07-30 04:21:10|186697|186572|186697|186572|186697|186572|186697|186572|1
1722313280000|2024-07-30 04:21:20|186697.7|186572.7|186697.7|186572.7|186697.7|186572.7|186697.7|186572.7|1
1722313290000|2024-07-30 04:21:30|186698.4|186573.4|186698.7|186573.7|186698.9|186573.9|186698.4|186573.4|3
1722313320000|2024-07-30 04:22:00|186698.2|186573.2|186695|186570|186698.2|186573.2|186695|186570|2
1722313340000|2024-07-30 04:22:20|186695.9|186570.9|186695.2|186570.2|186695.9|186570.9|186695.2|186570.2|2
1722313350000|2024-07-30 04:22:30|186695.9|186570.9|186695.9|186570.9|186695.9|186570.9|186695.9|186570.9|1
1722313360000|2024-07-30 04:22:40|186695.8|186570.8|186695.8|186570.8|186695.8|186570.8|186695.8|186570.8|1
1722313370000|2024-07-30 04:22:50|186694.8|186569.8|186697.4|186572.4|186697.4|186572.4|186694.8|186569.8|2
1722313380000|2024-07-30 04:23:00|186697.2|186572.2|186697.2|186572.2|186697.2|186572.2|186697.2|186572.2|1
1722313390000|2024-07-30 04:23:10|186698.4|186573.4|186698.6|186573.6|186698.6|186573.6|186698.4|186573.4|2
1722313400000|2024-07-30 04:23:20|186697.2|186572.2|186697.2|186572.2|186697.2|186572.2|186697.2|186572.2|1
1722313420000|2024-07-30 04:23:40|186696.6|186571.6|186696.6|186571.6|186696.6|186571.6|186696.6|186571.6|1
1722313430000|2024-07-30 04:23:50|186696.1|186571.1|186696.1|186571.1|186696.1|186571.1|186696.1|186571.1|1
1722313450000|2024-07-30 04:24:10|186694.1|186569.1|186695.4|186570.4|186695.4|186570.4|186694.1|186569.1|3
1722313470000|2024-07-30 04:24:30|186691.3|186566.3|186691.3|186566.3|186691.3|186566.3|186691.3|186566.3|1
1722313480000|2024-07-30 04:24:40|186689.5|186564.5|186689.5|186564.5|186689.5|186564.5|186689.5|186564.5|1
1722313490000|2024-07-30 04:24:50|186688.3|186563.3|186689|186564|186689.5|186564.5|186687.8|186562.8|7
1722313500000|2024-07-30 04:25:00|186689.1|186564.1|186692.3|186567.3|186692.3|186567.3|186689.1|186564.1|2
1722313510000|2024-07-30 04:25:10|186692.4|186567.4|186692.4|186567.4|186692.4|186567.4|186692.4|186567.4|1
1722313520000|2024-07-30 04:25:20|186692.1|186567.1|186692.1|186567.1|186692.1|186567.1|186692.1|186567.1|1
1722313540000|2024-07-30 04:25:40|186690.4|186565.4|186690.4|186565.4|186690.4|186565.4|186690.4|186565.4|1
1722313560000|2024-07-30 04:26:00|186693.6|186568.6|186697.3|186572.3|186698.4|186573.4|186693.6|186568.6|11
1722313570000|2024-07-30 04:26:10|186696|186571|186698.1|186573.1|186698.4|186573.4|186696|186571|16
1722313580000|2024-07-30 04:26:20|186696.6|186571.6|186697|186572|186697|186572|186695.2|186570.2|11
1722313590000|2024-07-30 04:26:30|186696|186571|186694.6|186569.6|186696|186571|186694.6|186569.6|17
1722313600000|2024-07-30 04:26:40|186694.5|186569.5|186695.5|186570.5|186695.5|186570.5|186694.5|186569.5|2
1722313620000|2024-07-30 04:27:00|186691.2|186566.2|186691.2|186566.2|186691.2|186566.2|186691.2|186566.2|1
1722313650000|2024-07-30 04:27:30|186691.9|186566.9|186693|186568|186693|186568|186691.9|186566.9|2
1722313660000|2024-07-30 04:27:40|186692.8|186567.8|186692.8|186567.8|186693|186568|186692.8|186567.8|3
1722313670000|2024-07-30 04:27:50|186693|186568|186693|186568|186693|186568|186693|186568|1
1722313680000|2024-07-30 04:28:00|186691.3|186566.3|186691.3|186566.3|186691.3|186566.3|186691.3|186566.3|1
1722313700000|2024-07-30 04:28:20|186692.9|186567.9|186692.9|186567.9|186692.9|186567.9|186692.9|186567.9|1
1722313710000|2024-07-30 04:28:30|186691.8|186566.8|186692.9|186567.9|186692.9|186567.9|186691.8|186566.8|2
1722313730000|2024-07-30 04:28:50|186693.9|186568.9|186696.6|186571.6|186697.6|186572.6|186693.9|186568.9|4
1722313740000|2024-07-30 04:29:00|186695.9|186570.9|186696.2|186571.2|186696.7|186571.7|186694.3|186569.3|11
1722313750000|2024-07-30 04:29:10|186695.4|186570.4|186694.1|186569.1|186695.4|186570.4|186694|186569|9
1722313760000|2024-07-30 04:29:20|186693.6|186568.6|186695.4|186570.4|186695.4|186570.4|186693.3|186568.3|9
1722313770000|2024-07-30 04:29:30|186694.8|186569.8|186695.3|186570.3|186696|186571|186694.8|186569.8|4
1722313780000|2024-07-30 04:29:40|186695.2|186570.2|186695.2|186570.2|186695.2|186570.2|186695.2|186570.2|1
1722313790000|2024-07-30 04:29:50|186694.7|186569.7|186693.5|186568.5|186696.9|186571.9|186693.5|186568.5|9
1722313800000|2024-07-30 04:30:00|186692.8|186567.8|186696.2|186571.2|186697.3|186572.3|186692.8|186567.8|12
1722313810000|2024-07-30 04:30:10|186696.1|186571.1|186695.8|186570.8|186696.1|186571.1|186695.2|186570.2|11
1722313820000|2024-07-30 04:30:20|186696.1|186571.1|186696.6|186571.6|186697|186572|186695.6|186570.6|12
1722313830000|2024-07-30 04:30:30|186696.1|186571.1|186694.9|186569.9|186696.2|186571.2|186694.2|186569.2|19
1722313840000|2024-07-30 04:30:40|186694.2|186569.2|186695.9|186570.9|186696.5|186571.5|186694.2|186569.2|16
1722313850000|2024-07-30 04:30:50|186696.7|186571.7|186696.4|186571.4|186696.7|186571.7|186694.7|186569.7|11
1722313860000|2024-07-30 04:31:00|186696.3|186571.3|186696.9|186571.9|186697.5|186572.5|186695.8|186570.8|15
1722313870000|2024-07-30 04:31:10|186696.4|186571.4|186696.8|186571.8|186696.8|186571.8|186695.2|186570.2|9
1722313880000|2024-07-30 04:31:20|186695.4|186570.4|186695.6|186570.6|186696.9|186571.9|186695.1|186570.1|20
1722313890000|2024-07-30 04:31:30|186696.1|186571.1|186695.4|186570.4|186696.4|186571.4|186694.2|186569.2|26
1722313900000|2024-07-30 04:31:40|186695.1|186570.1|186694.6|186569.6|186696.2|186571.2|186694.6|186569.6|18
1722313910000|2024-07-30 04:31:50|186695.1|186570.1|186694.3|186569.3|186696|186571|186693.6|186568.6|26
1722313920000|2024-07-30 04:32:00|186694.1|186569.1|186694|186569|186695.1|186570.1|186693.3|186568.3|23
1722313930000|2024-07-30 04:32:10|186693.8|186568.8|186695.3|186570.3|186695.4|186570.4|186693.8|186568.8|16
1722313940000|2024-07-30 04:32:20|186696.1|186571.1|186696.8|186571.8|186697.5|186572.5|186696.1|186571.1|5
1722313950000|2024-07-30 04:32:30|186696.7|186571.7|186696.8|186571.8|186696.8|186571.8|186696.7|186571.7|2
1722313980000|2024-07-30 04:33:00|186691|186566|186695.3|186570.3|186695.5|186570.5|186691|186566|3
1722313990000|2024-07-30 04:33:10|186695.4|186570.4|186695.4|186570.4|186695.4|186570.4|186695.4|186570.4|1
1722314000000|2024-07-30 04:33:20|186695.8|186570.8|186694.3|186569.3|186697.1|186572.1|186694.3|186569.3|17
1722314010000|2024-07-30 04:33:30|186694.1|186569.1|186694.7|186569.7|186696.4|186571.4|186693.7|186568.7|31
1722314020000|2024-07-30 04:33:40|186693.8|186568.8|186695.7|186570.7|186699.7|186574.7|186693.8|186568.8|21
1722314030000|2024-07-30 04:33:50|186695.9|186570.9|186695.3|186570.3|186696.8|186571.8|186695.1|186570.1|13
1722314040000|2024-07-30 04:34:00|186695.2|186570.2|186695.2|186570.2|186696.5|186571.5|186694.7|186569.7|23
1722314050000|2024-07-30 04:34:10|186695.1|186570.1|186694.9|186569.9|186696.5|186571.5|186694.9|186569.9|18
1722314060000|2024-07-30 04:34:20|186695.4|186570.4|186695|186570|186696.7|186571.7|186693.4|186568.4|30
1722314070000|2024-07-30 04:34:30|186693.3|186568.3|186693.6|186568.6|186694.7|186569.7|186692.4|186567.4|31
1722314080000|2024-07-30 04:34:40|186694|186569|186693|186568|186694.9|186569.9|186692.6|186567.6|11
1722314090000|2024-07-30 04:34:50|186693.5|186568.5|186694.2|186569.2|186694.2|186569.2|186693.5|186568.5|3
1722314110000|2024-07-30 04:35:10|186693.5|186568.5|186693.5|186568.5|186693.5|186568.5|186693.5|186568.5|1
1722314120000|2024-07-30 04:35:20|186690|186565|186689.9|186564.9|186690|186565|186689.9|186564.9|2
1722314130000|2024-07-30 04:35:30|186693|186568|186693|186568|186693|186568|186693|186568|1
1722314140000|2024-07-30 04:35:40|186692.1|186567.1|186690.2|186565.2|186695.7|186570.7|186690.2|186565.2|8
1722314150000|2024-07-30 04:35:50|186688.9|186563.9|186642.7|186517.7|186688.9|186563.9|186637.8|186512.8|20
1722314160000|2024-07-30 04:36:00|186643.8|186518.8|186644.1|186519.1|186646.1|186521.1|186640.8|186515.8|15
1722314170000|2024-07-30 04:36:10|186645.6|186520.6|186642.2|186517.2|186648.5|186523.5|186640.1|186515.1|25
1722314180000|2024-07-30 04:36:20|186642.4|186517.4|186641.3|186516.3|186643|186518|186641.2|186516.2|9
1722314190000|2024-07-30 04:36:30|186642.3|186517.3|186640.9|186515.9|186642.5|186517.5|186638.8|186513.8|16
1722314200000|2024-07-30 04:36:40|186641.1|186516.1|186643.9|186518.9|186643.9|186518.9|186641.1|186516.1|5
1722314220000|2024-07-30 04:37:00|186637.6|186512.6|186637.6|186512.6|186637.6|186512.6|186637.6|186512.6|1
1722314230000|2024-07-30 04:37:10|186636.3|186511.3|186658.6|186533.6|186659.2|186534.2|186636.2|186511.2|13
1722314240000|2024-07-30 04:37:20|186659|186534|186657.3|186532.3|186659.2|186534.2|186657.3|186532.3|7
1722314250000|2024-07-30 04:37:30|186657.7|186532.7|186659.1|186534.1|186659.1|186534.1|186657.4|186532.4|4
1722314260000|2024-07-30 04:37:40|186659.4|186534.4|186662.6|186537.6|186663.4|186538.4|186659.4|186534.4|6
1722314270000|2024-07-30 04:37:50|186662.1|186537.1|186659.1|186534.1|186662.1|186537.1|186654.4|186529.4|13
1722314280000|2024-07-30 04:38:00|186659.6|186534.6|186663|186538|186663.9|186538.9|186659.6|186534.6|6
1722314290000|2024-07-30 04:38:10|186664|186539|186662.8|186537.8|186664|186539|186662.8|186537.8|5
1722314300000|2024-07-30 04:38:20|186662.3|186537.3|186662.8|186537.8|186664|186539|186662.3|186537.3|8
1722314310000|2024-07-30 04:38:30|186663.8|186538.8|186656.4|186531.4|186663.8|186538.8|186655.2|186530.2|6
1722314320000|2024-07-30 04:38:40|186655.2|186530.2|186655.3|186530.3|186656.5|186531.5|186655.2|186530.2|4
1722314330000|2024-07-30 04:38:50|186654.5|186529.5|186665.5|186540.5|186665.5|186540.5|186654.5|186529.5|7
1722314340000|2024-07-30 04:39:00|186665.1|186540.1|186664.4|186539.4|186665.5|186540.5|186658.4|186533.4|10
1722314350000|2024-07-30 04:39:10|186663.9|186538.9|186662.2|186537.2|186663.9|186538.9|186661.6|186536.6|6
1722314360000|2024-07-30 04:39:20|186662.3|186537.3|186662.3|186537.3|186663.3|186538.3|186662.3|186537.3|3
1722314380000|2024-07-30 04:39:40|186653.4|186528.4|186653.4|186528.4|186653.4|186528.4|186653.4|186528.4|1
1722314390000|2024-07-30 04:39:50|186653.5|186528.5|186653.5|186528.5|186653.5|186528.5|186653.5|186528.5|1
1722314400000|2024-07-30 04:40:00|186658.7|186533.7|186663|186538|186663|186538|186658.7|186533.7|6
1722314410000|2024-07-30 04:40:10|186662.5|186537.5|186661.2|186536.2|186662.5|186537.5|186661.2|186536.2|5
1722314420000|2024-07-30 04:40:20|186662.3|186537.3|186661.6|186536.6|186662.6|186537.6|186661.6|186536.6|3
1722314430000|2024-07-30 04:40:30|186661.3|186536.3|186655.1|186530.1|186661.3|186536.3|186655.1|186530.1|2
1722314440000|2024-07-30 04:40:40|186652.5|186527.5|186654|186529|186655.3|186530.3|186652.5|186527.5|5
1722314450000|2024-07-30 04:40:50|186663.5|186538.5|186663.9|186538.9|186663.9|186538.9|186663.5|186538.5|2
1722314480000|2024-07-30 04:41:20|186655.2|186530.2|186655.2|186530.2|186655.2|186530.2|186655.2|186530.2|1
1722314500000|2024-07-30 04:41:40|186647.8|186522.8|186647.8|186522.8|186647.8|186522.8|186647.8|186522.8|1
1722314510000|2024-07-30 04:41:50|186664.9|186539.9|186664.3|186539.3|186664.9|186539.9|186664.3|186539.3|2
1722314520000|2024-07-30 04:42:00|186665|186540|186664.4|186539.4|186665|186540|186664.4|186539.4|3
1722314530000|2024-07-30 04:42:10|186665.6|186540.6|186666|186541|186666.6|186541.6|186665.6|186540.6|3
1722314540000|2024-07-30 04:42:20|186665|186540|186665.4|186540.4|186665.4|186540.4|186665|186540|2
1722314570000|2024-07-30 04:42:50|186654.7|186529.7|186645.4|186520.4|186654.7|186529.7|186645.4|186520.4|2
1722314580000|2024-07-30 04:43:00|186657.5|186532.5|186666.7|186541.7|186666.7|186541.7|186657.5|186532.5|6
1722314590000|2024-07-30 04:43:10|186665.8|186540.8|186665.5|186540.5|186665.8|186540.8|186664.5|186539.5|4
1722314600000|2024-07-30 04:43:20|186664.5|186539.5|186666.7|186541.7|186666.7|186541.7|186664.5|186539.5|5
1722314610000|2024-07-30 04:43:30|186667.2|186542.2|186662.3|186537.3|186669.1|186544.1|186661.3|186536.3|10
1722314620000|2024-07-30 04:43:40|186665.7|186540.7|186669|186544|186669|186544|186662.9|186537.9|12
1722314630000|2024-07-30 04:43:50|186668.7|186543.7|186665.9|186540.9|186668.7|186543.7|186661.3|186536.3|8
1722314640000|2024-07-30 04:44:00|186666.4|186541.4|186666.4|186541.4|186667|186542|186665.2|186540.2|14
1722314650000|2024-07-30 04:44:10|186667.4|186542.4|186667.6|186542.6|186667.6|186542.6|186666.4|186541.4|6
1722314660000|2024-07-30 04:44:20|186664|186539|186662.8|186537.8|186664|186539|186660.5|186535.5|6
1722314670000|2024-07-30 04:44:30|186663.9|186538.9|186663.1|186538.1|186664.1|186539.1|186662.8|186537.8|6
1722314680000|2024-07-30 04:44:40|186662.8|186537.8|186663.6|186538.6|186663.6|186538.6|186662.6|186537.6|4
1722314690000|2024-07-30 04:44:50|186652.8|186527.8|186655.2|186530.2|186655.2|186530.2|186651.6|186526.6|3
1722314700000|2024-07-30 04:45:00|186653.7|186528.7|186663.8|186538.8|186663.8|186538.8|186653.7|186528.7|9
1722314710000|2024-07-30 04:45:10|186664.2|186539.2|186664.1|186539.1|186664.9|186539.9|186663.8|186538.8|5
1722314730000|2024-07-30 04:45:30|186659.1|186534.1|186659.1|186534.1|186659.1|186534.1|186659.1|186534.1|1
1722314740000|2024-07-30 04:45:40|186657|186532|186655.5|186530.5|186657|186532|186655.5|186530.5|2
1722314750000|2024-07-30 04:45:50|186662.7|186537.7|186664.5|186539.5|186664.5|186539.5|186662.7|186537.7|7
1722314760000|2024-07-30 04:46:00|186665.5|186540.5|186664.5|186539.5|186665.7|186540.7|186664.5|186539.5|6
1722314770000|2024-07-30 04:46:10|186665.5|186540.5|186673.8|186548.8|186675.2|186550.2|186664.5|186539.5|8
1722314780000|2024-07-30 04:46:20|186675|186550|186671.6|186546.6|186675|186550|186671.6|186546.6|5
1722314790000|2024-07-30 04:46:30|186669.1|186544.1|186673|186548|186673|186548|186669.1|186544.1|3
1722314800000|2024-07-30 04:46:40|186670|186545|186672.7|186547.7|186672.9|186547.9|186669.9|186544.9|11
1722314810000|2024-07-30 04:46:50|186670.1|186545.1|186670.4|186545.4|186671.3|186546.3|186668.8|186543.8|4
1722314820000|2024-07-30 04:47:00|186671.4|186546.4|186669.1|186544.1|186671.4|186546.4|186669.1|186544.1|4
1722314830000|2024-07-30 04:47:10|186666.2|186541.2|186668.9|186543.9|186668.9|186543.9|186666.2|186541.2|2
1722314840000|2024-07-30 04:47:20|186667.7|186542.7|186667.5|186542.5|186667.7|186542.7|186666.3|186541.3|3
1722314850000|2024-07-30 04:47:30|186668|186543|186668|186543|186668|186543|186668|186543|1
1722314860000|2024-07-30 04:47:40|186663.3|186538.3|186663.4|186538.4|186663.4|186538.4|186658.9|186533.9|4
1722314880000|2024-07-30 04:48:00|186663.6|186538.6|186668|186543|186668.5|186543.5|186663.6|186538.6|5
1722314910000|2024-07-30 04:48:30|186661.2|186536.2|186661.2|186536.2|186661.2|186536.2|186661.2|186536.2|1
1722314920000|2024-07-30 04:48:40|186664.8|186539.8|186667.8|186542.8|186667.8|186542.8|186664.8|186539.8|2
1722314930000|2024-07-30 04:48:50|186668.3|186543.3|186668.4|186543.4|186668.4|186543.4|186664.8|186539.8|3
1722314940000|2024-07-30 04:49:00|186664.8|186539.8|186668.3|186543.3|186668.3|186543.3|186664.8|186539.8|2
1722314960000|2024-07-30 04:49:20|186667.5|186542.5|186669|186544|186669|186544|186667.5|186542.5|2
1722314970000|2024-07-30 04:49:30|186664.6|186539.6|186664.6|186539.6|186664.6|186539.6|186664.6|186539.6|1
1722314980000|2024-07-30 04:49:40|186663|186538|186663|186538|186663|186538|186663|186538|1
1722314990000|2024-07-30 04:49:50|186668.1|186543.1|186668.1|186543.1|186668.1|186543.1|186668.1|186543.1|1
1722315000000|2024-07-30 04:50:00|186669.1|186544.1|186669.1|186544.1|186669.1|186544.1|186669.1|186544.1|1
1722315010000|2024-07-30 04:50:10|186667.9|186542.9|186667.9|186542.9|186669.1|186544.1|186667.9|186542.9|3
1722315020000|2024-07-30 04:50:20|186668.6|186543.6|186664.1|186539.1|186668.6|186543.6|186663.8|186538.8|4
1722315030000|2024-07-30 04:50:30|186668.1|186543.1|186674.3|186549.3|186675.5|186550.5|186667.6|186542.6|9
1722315040000|2024-07-30 04:50:40|186675.1|186550.1|186675.6|186550.6|186677.8|186552.8|186674.3|186549.3|6
1722315050000|2024-07-30 04:50:50|186675.9|186550.9|186663.5|186538.5|186687.6|186562.6|186663.5|186538.5|6
1722315070000|2024-07-30 04:51:10|186663.4|186538.4|186662.5|186537.5|186663.4|186538.4|186662.5|186537.5|3
1722315080000|2024-07-30 04:51:20|186650.9|186525.9|186650.7|186525.7|186650.9|186525.9|186650.7|186525.7|2
1722315100000|2024-07-30 04:51:40|186658.7|186533.7|186659.4|186534.4|186659.4|186534.4|186658.7|186533.7|2
1722315110000|2024-07-30 04:51:50|186662.3|186537.3|186620.6|186495.6|186662.3|186537.3|186614.3|186489.3|12
1722315120000|2024-07-30 04:52:00|186621.2|186496.2|186619.5|186494.5|186623.6|186498.6|186619.5|186494.5|13
1722315130000|2024-07-30 04:52:10|186620.2|186495.2|186636|186511|186636.8|186511.8|186620.2|186495.2|19
1722315140000|2024-07-30 04:52:20|186632|186507|186636.8|186511.8|186636.8|186511.8|186630.9|186505.9|23
1722315150000|2024-07-30 04:52:30|186637.4|186512.4|186637.8|186512.8|186639|186514|186633.3|186508.3|18
1722315160000|2024-07-30 04:52:40|186637.9|186512.9|186637.7|186512.7|186638.6|186513.6|186631.1|186506.1|20
1722315170000|2024-07-30 04:52:50|186638.2|186513.2|186635.6|186510.6|186639.4|186514.4|186634.2|186509.2|18
1722315180000|2024-07-30 04:53:00|186631.2|186506.2|186637.4|186512.4|186637.4|186512.4|186631.2|186506.2|7
1722315190000|2024-07-30 04:53:10|186637.8|186512.8|186637.8|186512.8|186637.8|186512.8|186637.8|186512.8|1
1722315210000|2024-07-30 04:53:30|186632.6|186507.6|186634.4|186509.4|186638|186513|186631.8|186506.8|13
1722315220000|2024-07-30 04:53:40|186636.4|186511.4|186636.2|186511.2|186636.5|186511.5|186632.3|186507.3|6
1722315230000|2024-07-30 04:53:50|186632.5|186507.5|186633.9|186508.9|186636.8|186511.8|186632.5|186507.5|8
1722315240000|2024-07-30 04:54:00|186630.7|186505.7|186629.3|186504.3|186635.6|186510.6|186629.1|186504.1|17
1722315250000|2024-07-30 04:54:10|186629.8|186504.8|186636.7|186511.7|186637.7|186512.7|186629.3|186504.3|23
1722315260000|2024-07-30 04:54:20|186637.9|186512.9|186633.2|186508.2|186639.4|186514.4|186632.7|186507.7|17
1722315270000|2024-07-30 04:54:30|186634.9|186509.9|186636.4|186511.4|186637.8|186512.8|186634.1|186509.1|18
1722315280000|2024-07-30 04:54:40|186637.4|186512.4|186639.9|186514.9|186639.9|186514.9|186635.4|186510.4|4
1722315290000|2024-07-30 04:54:50|186637.9|186512.9|186642.8|186517.8|186646.7|186521.7|186634.9|186509.9|15
1722315300000|2024-07-30 04:55:00|186645.2|186520.2|186643.3|186518.3|186645.2|186520.2|186639.4|186514.4|25
1722315310000|2024-07-30 04:55:10|186643|186518|186640.5|186515.5|186644.2|186519.2|186639.4|186514.4|19
1722315320000|2024-07-30 04:55:20|186642.2|186517.2|186639.9|186514.9|186643.6|186518.6|186638.4|186513.4|21
1722315330000|2024-07-30 04:55:30|186641.3|186516.3|186639.3|186514.3|186642.6|186517.6|186639.3|186514.3|14
1722315340000|2024-07-30 04:55:40|186639.7|186514.7|186641.1|186516.1|186642.7|186517.7|186636.9|186511.9|30
1722315350000|2024-07-30 04:55:50|186642.2|186517.2|186639.7|186514.7|186642.6|186517.6|186638.2|186513.2|16
1722315360000|2024-07-30 04:56:00|186638.8|186513.8|186643.5|186518.5|186644.7|186519.7|186638.8|186513.8|8
1722315370000|2024-07-30 04:56:10|186644.5|186519.5|186643.8|186518.8|186644.6|186519.6|186641.2|186516.2|9
1722315380000|2024-07-30 04:56:20|186642.1|186517.1|186639.1|186514.1|186643.4|186518.4|186636.7|186511.7|22
1722315390000|2024-07-30 04:56:30|186638.6|186513.6|186638.5|186513.5|186641|186516|186638.5|186513.5|6
1722315400000|2024-07-30 04:56:40|186638.9|186513.9|186643.1|186518.1|186644.3|186519.3|186637.8|186512.8|14
1722315410000|2024-07-30 04:56:50|186642.1|186517.1|186643.1|186518.1|186643.1|186518.1|186638.1|186513.1|17
1722315420000|2024-07-30 04:57:00|186643.6|186518.6|186639.4|186514.4|186647.3|186522.3|186639.4|186514.4|16
1722315430000|2024-07-30 04:57:10|186635.8|186510.8|186638.5|186513.5|186639.2|186514.2|186634|186509|11
1722315440000|2024-07-30 04:57:20|186637.8|186512.8|186637.3|186512.3|186638|186513|186637.3|186512.3|3
1722315450000|2024-07-30 04:57:30|186639.3|186514.3|186636.7|186511.7|186641.5|186516.5|186633.6|186508.6|20
1722315460000|2024-07-30 04:57:40|186634.7|186509.7|186634.6|186509.6|186638.9|186513.9|186632.4|186507.4|10
1722315470000|2024-07-30 04:57:50|186636.4|186511.4|186636.4|186511.4|186636.4|186511.4|186636.4|186511.4|1
1722315480000|2024-07-30 04:58:00|186635.2|186510.2|186636.4|186511.4|186636.4|186511.4|186635.2|186510.2|6
1722315490000|2024-07-30 04:58:10|186630.2|186505.2|186630.2|186505.2|186630.2|186505.2|186630.2|186505.2|1
1722315500000|2024-07-30 04:58:20|186627.5|186502.5|186638.3|186513.3|186638.5|186513.5|186627.5|186502.5|11
1722315510000|2024-07-30 04:58:30|186636.9|186511.9|186638.2|186513.2|186639.5|186514.5|186636.9|186511.9|5
1722315520000|2024-07-30 04:58:40|186638|186513|186644.5|186519.5|186644.5|186519.5|186638|186513|12
1722315530000|2024-07-30 04:58:50|186643.7|186518.7|186643.7|186518.7|186644.5|186519.5|186641|186516|15
1722315540000|2024-07-30 04:59:00|186644.1|186519.1|186640.7|186515.7|186644.1|186519.1|186639.2|186514.2|15
1722315550000|2024-07-30 04:59:10|186641.2|186516.2|186646.1|186521.1|186646.1|186521.1|186641.2|186516.2|10
1722315560000|2024-07-30 04:59:20|186645.1|186520.1|186646.7|186521.7|186647.7|186522.7|186645.1|186520.1|8
1722315570000|2024-07-30 04:59:30|186647.7|186522.7|186646.7|186521.7|186647.7|186522.7|186646.7|186521.7|2
1722315580000|2024-07-30 04:59:40|186647.7|186522.7|186646.3|186521.3|186647.7|186522.7|186643.6|186518.6|5
1722315590000|2024-07-30 04:59:50|186645.1|186520.1|186645.1|186520.1|186646.1|186521.1|186642.5|186517.5|9
1722315600000|2024-07-30 05:00:00|186643.1|186518.1|186635.8|186510.8|186643.7|186518.7|186635.8|186510.8|14
1722315610000|2024-07-30 05:00:10|186636.9|186511.9|186636.1|186511.1|186636.9|186511.9|186633.9|186508.9|9
1722315620000|2024-07-30 05:00:20|186635.5|186510.5|186628.8|186503.8|186635.5|186510.5|186624.6|186499.6|12
1722315630000|2024-07-30 05:00:30|186629.3|186504.3|186630.1|186505.1|186630.1|186505.1|186627.3|186502.3|8
1722315640000|2024-07-30 05:00:40|186631.5|186506.5|186628.9|186503.9|186631.5|186506.5|186625.5|186500.5|4
1722315650000|2024-07-30 05:00:50|186629|186504|186630.7|186505.7|186630.9|186505.9|186627.1|186502.1|16
1722315660000|2024-07-30 05:01:00|186628.9|186503.9|186630.7|186505.7|186632|186507|186628.9|186503.9|16
1722315670000|2024-07-30 05:01:10|186631.7|186506.7|186630.7|186505.7|186631.7|186506.7|186629.3|186504.3|4
1722315680000|2024-07-30 05:01:20|186629.5|186504.5|186630.7|186505.7|186630.7|186505.7|186629.5|186504.5|2
1722315690000|2024-07-30 05:01:30|186629.5|186504.5|186628.3|186503.3|186630.5|186505.5|186628.3|186503.3|5
1722315700000|2024-07-30 05:01:40|186626.8|186501.8|186627.9|186502.9|186628.6|186503.6|186626.8|186501.8|3
1722315710000|2024-07-30 05:01:50|186629.1|186504.1|186633|186508|186633|186508|186629.1|186504.1|4
1722315720000|2024-07-30 05:02:00|186632.5|186507.5|186633.7|186508.7|186633.7|186508.7|186632.5|186507.5|2
1722315740000|2024-07-30 05:02:20|186633|186508|186633.9|186508.9|186634.5|186509.5|186632.9|186507.9|6
1722315750000|2024-07-30 05:02:30|186634.5|186509.5|186633.5|186508.5|186635.1|186510.1|186632.1|186507.1|7
1722315760000|2024-07-30 05:02:40|186633.2|186508.2|186635|186510|186635|186510|186633.2|186508.2|3
1722315770000|2024-07-30 05:02:50|186634|186509|186636.1|186511.1|186636.1|186511.1|186633.8|186508.8|7
1722315800000|2024-07-30 05:03:20|186634.7|186509.7|186631.7|186506.7|186634.7|186509.7|186631.7|186506.7|2
1722315810000|2024-07-30 05:03:30|186633.4|186508.4|186633.4|186508.4|186633.4|186508.4|186631.7|186506.7|3
1722315820000|2024-07-30 05:03:40|186631.7|186506.7|186632.2|186507.2|186634.9|186509.9|186631.6|186506.6|9
1722315830000|2024-07-30 05:03:50|186633.7|186508.7|186633.6|186508.6|186636.2|186511.2|186631.4|186506.4|8
1722315840000|2024-07-30 05:04:00|186634.8|186509.8|186635|186510|186635|186510|186633.6|186508.6|3
1722315850000|2024-07-30 05:04:10|186633.6|186508.6|186634.2|186509.2|186635.3|186510.3|186633.6|186508.6|4
1722315860000|2024-07-30 05:04:20|186632.8|186507.8|186632.8|186507.8|186634.2|186509.2|186632.8|186507.8|3
1722315870000|2024-07-30 05:04:30|186634.5|186509.5|186632.8|186507.8|186635.4|186510.4|186632.6|186507.6|8
1722315880000|2024-07-30 05:04:40|186634|186509|186635.9|186510.9|186635.9|186510.9|186632.8|186507.8|5
1722315890000|2024-07-30 05:04:50|186634.5|186509.5|186633.3|186508.3|186634.5|186509.5|186633.3|186508.3|6
1722315900000|2024-07-30 05:05:00|186634.5|186509.5|186634.5|186509.5|186634.5|186509.5|186634.5|186509.5|1
1722315910000|2024-07-30 05:05:10|186634.9|186509.9|186635.9|186510.9|186636.8|186511.8|186634.9|186509.9|4
1722315920000|2024-07-30 05:05:20|186635.5|186510.5|186627.2|186502.2|186637|186512|186627.2|186502.2|14
1722315930000|2024-07-30 05:05:30|186627.3|186502.3|186628.3|186503.3|186628.5|186503.5|186627.3|186502.3|5
1722315940000|2024-07-30 05:05:40|186630.1|186505.1|186630.8|186505.8|186632.6|186507.6|186628.4|186503.4|7
1722315950000|2024-07-30 05:05:50|186631.2|186506.2|186646.5|186521.5|186646.5|186521.5|186630.2|186505.2|10
1722315960000|2024-07-30 05:06:00|186646|186521|186644.3|186519.3|186646|186521|186644.3|186519.3|7
1722315970000|2024-07-30 05:06:10|186643.8|186518.8|186644.9|186519.9|186644.9|186519.9|186643.8|186518.8|7
1722315980000|2024-07-30 05:06:20|186646.1|186521.1|186647|186522|186647.1|186522.1|186642.7|186517.7|16
1722315990000|2024-07-30 05:06:30|186647.9|186522.9|186642.5|186517.5|186647.9|186522.9|186641.7|186516.7|14
1722316000000|2024-07-30 05:06:40|186640.3|186515.3|186642.1|186517.1|186642.5|186517.5|186640.2|186515.2|7
1722316010000|2024-07-30 05:06:50|186643.2|186518.2|186642.8|186517.8|186645.7|186520.7|186641.4|186516.4|17
1722316020000|2024-07-30 05:07:00|186644.9|186519.9|186639|186514|186644.9|186519.9|186639|186514|11
1722316030000|2024-07-30 05:07:10|186640.2|186515.2|186644|186519|186646.6|186521.6|186639.8|186514.8|16
1722316040000|2024-07-30 05:07:20|186643.6|186518.6|186640.7|186515.7|186644.4|186519.4|186639.9|186514.9|8
1722316050000|2024-07-30 05:07:30|186642.4|186517.4|186639.7|186514.7|186642.4|186517.4|186639.7|186514.7|6
1722316060000|2024-07-30 05:07:40|186640.6|186515.6|186633.8|186508.8|186640.6|186515.6|186633.8|186508.8|10
1722316070000|2024-07-30 05:07:50|186635.3|186510.3|186643.5|186518.5|186646.7|186521.7|186633.8|186508.8|23
1722316080000|2024-07-30 05:08:00|186642.8|186517.8|186643.5|186518.5|186644.4|186519.4|186641.1|186516.1|19
1722316090000|2024-07-30 05:08:10|186644.7|186519.7|186641.7|186516.7|186647.4|186522.4|186641.7|186516.7|20
1722316100000|2024-07-30 05:08:20|186641.4|186516.4|186637.9|186512.9|186641.4|186516.4|186637.9|186512.9|5
1722316110000|2024-07-30 05:08:30|186638.8|186513.8|186642.9|186517.9|186645.1|186520.1|186637.9|186512.9|15
1722316120000|2024-07-30 05:08:40|186642.2|186517.2|186640.8|186515.8|186642.2|186517.2|186640|186515|10
1722316130000|2024-07-30 05:08:50|186640.9|186515.9|186639.1|186514.1|186641.2|186516.2|186638.6|186513.6|5
1722316140000|2024-07-30 05:09:00|186639.8|186514.8|186634.9|186509.9|186639.8|186514.8|186634.9|186509.9|13
1722316150000|2024-07-30 05:09:10|186634.6|186509.6|186636.5|186511.5|186637.8|186512.8|186634.4|186509.4|13
1722316160000|2024-07-30 05:09:20|186637.5|186512.5|186643.4|186518.4|186646.3|186521.3|186635.8|186510.8|19
1722316170000|2024-07-30 05:09:30|186644.5|186519.5|186642.6|186517.6|186644.5|186519.5|186642.6|186517.6|8
1722316180000|2024-07-30 05:09:40|186643.4|186518.4|186631.8|186506.8|186643.4|186518.4|186631.8|186506.8|17
1722316190000|2024-07-30 05:09:50|186631.1|186506.1|186628.7|186503.7|186631.1|186506.1|186628.7|186503.7|8
1722316200000|2024-07-30 05:10:00|186629.7|186504.7|186629.5|186504.5|186629.7|186504.7|186628.8|186503.8|3
1722316210000|2024-07-30 05:10:10|186627.3|186502.3|186627.3|186502.3|186627.3|186502.3|186627.3|186502.3|1
1722316220000|2024-07-30 05:10:20|186627.9|186502.9|186642.2|186517.2|186654.8|186529.8|186627.9|186502.9|16
1722316230000|2024-07-30 05:10:30|186643.4|186518.4|186641.5|186516.5|186644.6|186519.6|186639.3|186514.3|26
1722316240000|2024-07-30 05:10:40|186646.1|186521.1|186646|186521|186647.8|186522.8|186644.8|186519.8|13
1722316250000|2024-07-30 05:10:50|186643.9|186518.9|186637.2|186512.2|186646.2|186521.2|186637.2|186512.2|14
1722316260000|2024-07-30 05:11:00|186636.8|186511.8|186641.1|186516.1|186644.2|186519.2|186636.8|186511.8|10
1722316270000|2024-07-30 05:11:10|186639.5|186514.5|186649.5|186524.5|186649.8|186524.8|186639.5|186514.5|14
1722316280000|2024-07-30 05:11:20|186648.5|186523.5|186642.5|186517.5|186649.7|186524.7|186642.5|186517.5|7
1722316290000|2024-07-30 05:11:30|186642|186517|186642.7|186517.7|186643.4|186518.4|186639.2|186514.2|8
1722316300000|2024-07-30 05:11:40|186639.6|186514.6|186642.9|186517.9|186642.9|186517.9|186639.4|186514.4|6
1722316310000|2024-07-30 05:11:50|186639.6|186514.6|186641|186516|186642.3|186517.3|186634.7|186509.7|14
1722316320000|2024-07-30 05:12:00|186645.1|186520.1|186675.7|186550.7|186675.7|186550.7|186645.1|186520.1|12
1722316330000|2024-07-30 05:12:10|186675.9|186550.9|186675.8|186550.8|186676.6|186551.6|186675.8|186550.8|3
1722316340000|2024-07-30 05:12:20|186675.9|186550.9|186674.5|186549.5|186676.6|186551.6|186672.9|186547.9|17
1722316350000|2024-07-30 05:12:30|186675.5|186550.5|186674.5|186549.5|186676.6|186551.6|186673|186548|24
1722316360000|2024-07-30 05:12:40|186675.3|186550.3|186675.8|186550.8|186675.9|186550.9|186674.7|186549.7|6
1722316370000|2024-07-30 05:12:50|186674.8|186549.8|186674|186549|186675.7|186550.7|186673.6|186548.6|12
1722316380000|2024-07-30 05:13:00|186674.3|186549.3|186672|186547|186676.5|186551.5|186672|186547|9
1722316390000|2024-07-30 05:13:10|186670.8|186545.8|186673.1|186548.1|186673.3|186548.3|186670.8|186545.8|8
1722316400000|2024-07-30 05:13:20|186673.3|186548.3|186679.2|186554.2|186679.2|186554.2|186673.3|186548.3|4
1722316410000|2024-07-30 05:13:30|186679.3|186554.3|186678.3|186553.3|186679.3|186554.3|186676.1|186551.1|10
1722316420000|2024-07-30 05:13:40|186677.3|186552.3|186675.2|186550.2|186677.3|186552.3|186673.8|186548.8|15
1722316430000|2024-07-30 05:13:50|186674.5|186549.5|186670.5|186545.5|186674.5|186549.5|186670.1|186545.1|11
1722316440000|2024-07-30 05:14:00|186669.3|186544.3|186665.6|186540.6|186674.1|186549.1|186665.3|186540.3|19
1722316450000|2024-07-30 05:14:10|186666.2|186541.2|186666.9|186541.9|186668.1|186543.1|186665.3|186540.3|16
1722316460000|2024-07-30 05:14:20|186668.1|186543.1|186668.4|186543.4|186668.4|186543.4|186666.7|186541.7|9
1722316470000|2024-07-30 05:14:30|186668.1|186543.1|186663.2|186538.2|186668.1|186543.1|186662.5|186537.5|11
1722316480000|2024-07-30 05:14:40|186662.9|186537.9|186673.8|186548.8|186673.8|186548.8|186662.4|186537.4|13
1722316490000|2024-07-30 05:14:50|186671|186546|186667.8|186542.8|186673.8|186548.8|186665.7|186540.7|12
1722316500000|2024-07-30 05:15:00|186672.1|186547.1|186664|186539|186672.6|186547.6|186664|186539|16
1722316510000|2024-07-30 05:15:10|186664.4|186539.4|186667.4|186542.4|186667.4|186542.4|186664|186539|10
1722316520000|2024-07-30 05:15:20|186665.7|186540.7|186666.4|186541.4|186667.4|186542.4|186664.2|186539.2|19
1722316530000|2024-07-30 05:15:30|186669.6|186544.6|186664.3|186539.3|186669.6|186544.6|186664.3|186539.3|6
1722316540000|2024-07-30 05:15:40|186664.8|186539.8|186664.6|186539.6|186667.7|186542.7|186662.9|186537.9|14
1722316550000|2024-07-30 05:15:50|186663.8|186538.8|186669.3|186544.3|186669.3|186544.3|186663|186538|12
1722316560000|2024-07-30 05:16:00|186668.9|186543.9|186662.8|186537.8|186669.4|186544.4|186662.6|186537.6|14
1722316570000|2024-07-30 05:16:10|186663.6|186538.6|186666|186541|186667|186542|186662.6|186537.6|12
1722316580000|2024-07-30 05:16:20|186666.1|186541.1|186666.3|186541.3|186667.2|186542.2|186664.8|186539.8|10
1722316590000|2024-07-30 05:16:30|186663.1|186538.1|186664.1|186539.1|186665.7|186540.7|186660.4|186535.4|14
1722316600000|2024-07-30 05:16:40|186663.3|186538.3|186665.6|186540.6|186666.7|186541.7|186663.3|186538.3|12
1722316610000|2024-07-30 05:16:50|186663.6|186538.6|186664.1|186539.1|186664.7|186539.7|186661.5|186536.5|15
1722316620000|2024-07-30 05:17:00|186663.2|186538.2|186661.4|186536.4|186666.1|186541.1|186661.4|186536.4|13
1722316630000|2024-07-30 05:17:10|186664.6|186539.6|186661.9|186536.9|186664.9|186539.9|186660.9|186535.9|16
1722316640000|2024-07-30 05:17:20|186661.8|186536.8|186661.7|186536.7|186665.7|186540.7|186647.5|186522.5|23
1722316650000|2024-07-30 05:17:30|186662.5|186537.5|186661.5|186536.5|186662.5|186537.5|186661.5|186536.5|2
1722316660000|2024-07-30 05:17:40|186661.3|186536.3|186661.2|186536.2|186663.6|186538.6|186661.2|186536.2|11
1722316670000|2024-07-30 05:17:50|186662|186537|186624.3|186499.3|186662|186537|186624.3|186499.3|9
1722316680000|2024-07-30 05:18:00|186625.7|186500.7|186620.6|186495.6|186628|186503|186620.6|186495.6|14
1722316690000|2024-07-30 05:18:10|186622.5|186497.5|186624.7|186499.7|186625.5|186500.5|186622.5|186497.5|8
1722316700000|2024-07-30 05:18:20|186624|186499|186626.3|186501.3|186626.8|186501.8|186623.6|186498.6|9
1722316710000|2024-07-30 05:18:30|186625.9|186500.9|186624.9|186499.9|186626.8|186501.8|186624.1|186499.1|8
1722316720000|2024-07-30 05:18:40|186623.5|186498.5|186623.5|186498.5|186625.7|186500.7|186623.5|186498.5|5
1722316730000|2024-07-30 05:18:50|186625.7|186500.7|186625.7|186500.7|186626|186501|186622.7|186497.7|11
1722316740000|2024-07-30 05:19:00|186623|186498|186623.6|186498.6|186623.6|186498.6|186620.3|186495.3|10
1722316750000|2024-07-30 05:19:10|186622.4|186497.4|186630.3|186505.3|186630.3|186505.3|186622.4|186497.4|9
1722316760000|2024-07-30 05:19:20|186629.5|186504.5|186631|186506|186631.9|186506.9|186624.8|186499.8|8
1722316770000|2024-07-30 05:19:30|186628.6|186503.6|186631|186506|186632.3|186507.3|186628.5|186503.5|11
1722316780000|2024-07-30 05:19:40|186631.1|186506.1|186628.9|186503.9|186631.9|186506.9|186628.9|186503.9|13
1722316790000|2024-07-30 05:19:50|186625.5|186500.5|186626.4|186501.4|186629.6|186504.6|186624.8|186499.8|10
1722316800000|2024-07-30 05:20:00|186626.8|186501.8|186624.7|186499.7|186630.2|186505.2|186621.6|186496.6|16
1722316810000|2024-07-30 05:20:10|186624|186499|186623.2|186498.2|186624.7|186499.7|186623.2|186498.2|5
1722316820000|2024-07-30 05:20:20|186622.3|186497.3|186622.3|186497.3|186622.3|186497.3|186622.3|186497.3|1
1722316830000|2024-07-30 05:20:30|186623.2|186498.2|186622.5|186497.5|186623.2|186498.2|186620.5|186495.5|12
1722316840000|2024-07-30 05:20:40|186621.5|186496.5|186620.1|186495.1|186622.5|186497.5|186618.7|186493.7|14
1722316850000|2024-07-30 05:20:50|186621.7|186496.7|186625.8|186500.8|186626.3|186501.3|186621.7|186496.7|11
1722316860000|2024-07-30 05:21:00|186623.6|186498.6|186626.5|186501.5|186627.8|186502.8|186623.6|186498.6|12
1722316870000|2024-07-30 05:21:10|186625.6|186500.6|186626.5|186501.5|186626.5|186501.5|186625.6|186500.6|4
1722316880000|2024-07-30 05:21:20|186625.6|186500.6|186625.9|186500.9|186627.5|186502.5|186624.8|186499.8|11
1722316890000|2024-07-30 05:21:30|186625.3|186500.3|186619.2|186494.2|186625.3|186500.3|186619.2|186494.2|6
1722316900000|2024-07-30 05:21:40|186620.7|186495.7|186621.9|186496.9|186621.9|186496.9|186619|186494|9
1722316910000|2024-07-30 05:21:50|186620.5|186495.5|186623|186498|186624.2|186499.2|186620.5|186495.5|4
1722316930000|2024-07-30 05:22:10|186624.6|186499.6|186624.6|186499.6|186624.6|186499.6|186624.6|186499.6|1
1722316940000|2024-07-30 05:22:20|186623.1|186498.1|186623.5|186498.5|186624.5|186499.5|186623.1|186498.1|3
1722316950000|2024-07-30 05:22:30|186622.9|186497.9|186622.6|186497.6|186623.1|186498.1|186620.8|186495.8|8
1722316960000|2024-07-30 05:22:40|186621.6|186496.6|186618.1|186493.1|186621.6|186496.6|186618.1|186493.1|4
1722316970000|2024-07-30 05:22:50|186621.1|186496.1|186621.1|186496.1|186622.3|186497.3|186620.1|186495.1|10
1722316980000|2024-07-30 05:23:00|186622.8|186497.8|186622.3|186497.3|186622.8|186497.8|186622.3|186497.3|3
1722316990000|2024-07-30 05:23:10|186623.1|186498.1|186621.9|186496.9|186623.1|186498.1|186621.9|186496.9|2
1722317000000|2024-07-30 05:23:20|186625.1|186500.1|186626.1|186501.1|186626.1|186501.1|186625.1|186500.1|6
1722317010000|2024-07-30 05:23:30|186625.2|186500.2|186624.1|186499.1|186626.1|186501.1|186623.5|186498.5|7
1722317020000|2024-07-30 05:23:40|186623.1|186498.1|186624.5|186499.5|186624.5|186499.5|186623.1|186498.1|2
1722317030000|2024-07-30 05:23:50|186623.7|186498.7|186623.1|186498.1|186624.7|186499.7|186620.5|186495.5|4
1722317040000|2024-07-30 05:24:00|186622.1|186497.1|186622.3|186497.3|186627|186502|186622.1|186497.1|7
1722317050000|2024-07-30 05:24:10|186623.3|186498.3|186623.5|186498.5|186623.5|186498.5|186622.1|186497.1|5
1722317060000|2024-07-30 05:24:20|186622.3|186497.3|186622.3|186497.3|186623.5|186498.5|186622.3|186497.3|5
1722317070000|2024-07-30 05:24:30|186619.5|186494.5|186620.8|186495.8|186620.8|186495.8|186619.5|186494.5|2
1722317080000|2024-07-30 05:24:40|186619.2|186494.2|186619.3|186494.3|186619.3|186494.3|186619.2|186494.2|2
1722317090000|2024-07-30 05:24:50|186620.8|186495.8|186622|186497|186623.2|186498.2|186620.8|186495.8|3
1722317100000|2024-07-30 05:25:00|186621.6|186496.6|186621.6|186496.6|186621.6|186496.6|186621.6|186496.6|1
1722317130000|2024-07-30 05:25:30|186618.8|186493.8|186620|186495|186620.3|186495.3|186618.5|186493.5|6
1722317140000|2024-07-30 05:25:40|186618.5|186493.5|186622.7|186497.7|186622.7|186497.7|186618.5|186493.5|7
1722317150000|2024-07-30 05:25:50|186621.5|186496.5|186621.5|186496.5|186621.5|186496.5|186621.5|186496.5|1
1722317160000|2024-07-30 05:26:00|186622.7|186497.7|186622.7|186497.7|186622.7|186497.7|186622.7|186497.7|1
1722317170000|2024-07-30 05:26:10|186621.5|186496.5|186621.5|186496.5|186621.5|186496.5|186621.5|186496.5|1
1722317180000|2024-07-30 05:26:20|186618.8|186493.8|186618.8|186493.8|186620.3|186495.3|186618.8|186493.8|3
1722317200000|2024-07-30 05:26:40|186621.4|186496.4|186621.4|186496.4|186621.4|186496.4|186621.4|186496.4|1
1722317210000|2024-07-30 05:26:50|186622.6|186497.6|186623|186498|186623|186498|186621.4|186496.4|3
1722317220000|2024-07-30 05:27:00|186621.8|186496.8|186622.4|186497.4|186626.1|186501.1|186621.8|186496.8|7
1722317230000|2024-07-30 05:27:10|186621.6|186496.6|186621.6|186496.6|186621.6|186496.6|186620.1|186495.1|3
1722317240000|2024-07-30 05:27:20|186620.1|186495.1|186620.1|186495.1|186621.6|186496.6|186620.1|186495.1|3
1722317250000|2024-07-30 05:27:30|186621.8|186496.8|186624|186499|186624|186499|186621.8|186496.8|2
1722317260000|2024-07-30 05:27:40|186622.8|186497.8|186623|186498|186624|186499|186622.8|186497.8|3
1722317270000|2024-07-30 05:27:50|186621.4|186496.4|186626.8|186501.8|186628|186503|186621.4|186496.4|7
1722317280000|2024-07-30 05:28:00|186627.1|186502.1|186627.1|186502.1|186627.1|186502.1|186627.1|186502.1|1
1722317290000|2024-07-30 05:28:10|186627.8|186502.8|186626.1|186501.1|186627.8|186502.8|186626.1|186501.1|4
1722317300000|2024-07-30 05:28:20|186627.1|186502.1|186619.9|186494.9|186627.1|186502.1|186619.9|186494.9|4
1722317310000|2024-07-30 05:28:30|186618.4|186493.4|186619.9|186494.9|186619.9|186494.9|186618.4|186493.4|2
1722317320000|2024-07-30 05:28:40|186618.4|186493.4|186619.9|186494.9|186619.9|186494.9|186618.4|186493.4|2
1722317330000|2024-07-30 05:28:50|186618.4|186493.4|186621|186496|186622.2|186497.2|186618.4|186493.4|6
1722317340000|2024-07-30 05:29:00|186622.7|186497.7|186623|186498|186623.6|186498.6|186621.8|186496.8|12
1722317350000|2024-07-30 05:29:10|186624.4|186499.4|186623.3|186498.3|186625.1|186500.1|186622.4|186497.4|6
1722317360000|2024-07-30 05:29:20|186622|186497|186619.8|186494.8|186622|186497|186619.1|186494.1|7
1722317370000|2024-07-30 05:29:30|186621.5|186496.5|186620.5|186495.5|186621.5|186496.5|186620.5|186495.5|3
1722317380000|2024-07-30 05:29:40|186621.5|186496.5|186620.5|186495.5|186621.5|186496.5|186620.5|186495.5|4
1722317390000|2024-07-30 05:29:50|186620.4|186495.4|186621.8|186496.8|186621.8|186496.8|186620.4|186495.4|10
1722317400000|2024-07-30 05:30:00|186620.4|186495.4|186622.7|186497.7|186622.7|186497.7|186619.1|186494.1|18
1722317410000|2024-07-30 05:30:10|186622.6|186497.6|186623|186498|186623.1|186498.1|186622.5|186497.5|4
1722317420000|2024-07-30 05:30:20|186623.5|186498.5|186622.2|186497.2|186623.7|186498.7|186621.6|186496.6|24
1722317430000|2024-07-30 05:30:30|186622.3|186497.3|186623.6|186498.6|186624.8|186499.8|186619.9|186494.9|22
1722317440000|2024-07-30 05:30:40|186623.1|186498.1|186625.8|186500.8|186626.7|186501.7|186622.8|186497.8|10
1722317450000|2024-07-30 05:30:50|186626.3|186501.3|186642.1|186517.1|186642.1|186517.1|186624.4|186499.4|14
1722317460000|2024-07-30 05:31:00|186642.6|186517.6|186626.3|186501.3|186642.6|186517.6|186623.2|186498.2|11
1722317470000|2024-07-30 05:31:10|186625.6|186500.6|186625.5|186500.5|186626.9|186501.9|186625.5|186500.5|10
1722317480000|2024-07-30 05:31:20|186626.2|186501.2|186625.3|186500.3|186626.2|186501.2|186625.3|186500.3|2
1722317490000|2024-07-30 05:31:30|186624.1|186499.1|186620.1|186495.1|186624.1|186499.1|186619.9|186494.9|5
1722317510000|2024-07-30 05:31:50|186621.6|186496.6|186624.5|186499.5|186626.3|186501.3|186618.6|186493.6|8
1722317520000|2024-07-30 05:32:00|186624.1|186499.1|186624.1|186499.1|186625.8|186500.8|186624.1|186499.1|3
1722317530000|2024-07-30 05:32:10|186625.8|186500.8|186624.1|186499.1|186625.8|186500.8|186624.1|186499.1|2
1722317540000|2024-07-30 05:32:20|186623.1|186498.1|186619.9|186494.9|186624.1|186499.1|186619.9|186494.9|3
1722317550000|2024-07-30 05:32:30|186624.8|186499.8|186623.8|186498.8|186624.8|186499.8|186623.8|186498.8|2
1722317560000|2024-07-30 05:32:40|186624.8|186499.8|186624.8|186499.8|186624.8|186499.8|186623.9|186498.9|3
1722317570000|2024-07-30 05:32:50|186626.8|186501.8|186626|186501|186626.9|186501.9|186625.3|186500.3|8
1722317580000|2024-07-30 05:33:00|186625.4|186500.4|186626|186501|186626|186501|186625.4|186500.4|2
1722317590000|2024-07-30 05:33:10|186622.9|186497.9|186622.9|186497.9|186622.9|186497.9|186622.9|186497.9|1
1722317600000|2024-07-30 05:33:20|186622.1|186497.1|186618.2|186493.2|186622.1|186497.1|186618.2|186493.2|2
1722317610000|2024-07-30 05:33:30|186619.4|186494.4|186619.4|186494.4|186619.4|186494.4|186619.4|186494.4|1
1722317620000|2024-07-30 05:33:40|186621.3|186496.3|186625|186500|186625|186500|186619.5|186494.5|5
1722317630000|2024-07-30 05:33:50|186622.2|186497.2|186624.8|186499.8|186624.8|186499.8|186622.2|186497.2|6
1722317640000|2024-07-30 05:34:00|186623.8|186498.8|186624.1|186499.1|186625.6|186500.6|186623.8|186498.8|6
1722317650000|2024-07-30 05:34:10|186624.7|186499.7|186622|186497|186624.7|186499.7|186621|186496|9
1722317660000|2024-07-30 05:34:20|186621.2|186496.2|186621.9|186496.9|186622.9|186497.9|186621|186496|9
1722317670000|2024-07-30 05:34:30|186622.9|186497.9|186620.8|186495.8|186623.2|186498.2|186619.3|186494.3|9
1722317680000|2024-07-30 05:34:40|186619.3|186494.3|186623.5|186498.5|186624.5|186499.5|186619.3|186494.3|4
1722317690000|2024-07-30 05:34:50|186624.7|186499.7|186624.5|186499.5|186624.7|186499.7|186622|186497|4
1722317700000|2024-07-30 05:35:00|186623.5|186498.5|186623.5|186498.5|186624.7|186499.7|186623.5|186498.5|7
1722317710000|2024-07-30 05:35:10|186624.5|186499.5|186619.6|186494.6|186624.5|186499.5|186619.6|186494.6|6
1722317720000|2024-07-30 05:35:20|186621.1|186496.1|186621.1|186496.1|186621.1|186496.1|186619.6|186494.6|5
1722317730000|2024-07-30 05:35:30|186619.6|186494.6|186623.4|186498.4|186624.9|186499.9|186619.6|186494.6|12
1722317740000|2024-07-30 05:35:40|186622.4|186497.4|186623.6|186498.6|186623.6|186498.6|186622.4|186497.4|8
1722317750000|2024-07-30 05:35:50|186622.6|186497.6|186623.8|186498.8|186623.8|186498.8|186621.3|186496.3|5
1722317760000|2024-07-30 05:36:00|186622.8|186497.8|186623.2|186498.2|186624.9|186499.9|186621.1|186496.1|7
1722317770000|2024-07-30 05:36:10|186623.9|186498.9|186623.2|186498.2|186623.9|186498.9|186621.9|186496.9|8
1722317780000|2024-07-30 05:36:20|186624.4|186499.4|186623.4|186498.4|186624.4|186499.4|186623.4|186498.4|4
1722317790000|2024-07-30 05:36:30|186624.2|186499.2|186619|186494|186624.2|186499.2|186619|186494|14
1722317800000|2024-07-30 05:36:40|186620.4|186495.4|186619.9|186494.9|186620.4|186495.4|186617|186492|6
1722317810000|2024-07-30 05:36:50|186618.7|186493.7|186618.7|186493.7|186620.2|186495.2|186618.7|186493.7|5
1722317820000|2024-07-30 05:37:00|186623.2|186498.2|186624.2|186499.2|186624.2|186499.2|186623.2|186498.2|2
1722317830000|2024-07-30 05:37:10|186623.2|186498.2|186623.2|186498.2|186623.2|186498.2|186623.2|186498.2|1
1722317850000|2024-07-30 05:37:30|186618.8|186493.8|186617.1|186492.1|186618.8|186493.8|186617.1|186492.1|2
1722317860000|2024-07-30 05:37:40|186611.1|186486.1|186632|186507|186632|186507|186609.2|186484.2|4
1722317870000|2024-07-30 05:37:50|186609.2|186484.2|186623.5|186498.5|186623.5|186498.5|186609.2|186484.2|11
1722317880000|2024-07-30 05:38:00|186622.5|186497.5|186622.5|186497.5|186622.5|186497.5|186622.5|186497.5|1
1722317900000|2024-07-30 05:38:20|186617.8|186492.8|186619.3|186494.3|186619.3|186494.3|186617.8|186492.8|4
1722317910000|2024-07-30 05:38:30|186617.8|186492.8|186619.3|186494.3|186619.3|186494.3|186617.8|186492.8|2
1722317920000|2024-07-30 05:38:40|186617.8|186492.8|186623.5|186498.5|186623.5|186498.5|186617.8|186492.8|3
1722317930000|2024-07-30 05:38:50|186622.6|186497.6|186622.5|186497.5|186623.5|186498.5|186622.5|186497.5|9
1722317940000|2024-07-30 05:39:00|186623.5|186498.5|186621.5|186496.5|186623.5|186498.5|186621.5|186496.5|5
1722317950000|2024-07-30 05:39:10|186622.5|186497.5|186616.5|186491.5|186622.5|186497.5|186616.5|186491.5|9
1722317960000|2024-07-30 05:39:20|186618.3|186493.3|186619.5|186494.5|186619.5|186494.5|186618.3|186493.3|2
1722317970000|2024-07-30 05:39:30|186618|186493|186618|186493|186618|186493|186618|186493|1
1722317980000|2024-07-30 05:39:40|186622.6|186497.6|186623.6|186498.6|186623.6|186498.6|186622.6|186497.6|4
1722317990000|2024-07-30 05:39:50|186622.6|186497.6|186622.6|186497.6|186623.6|186498.6|186622.6|186497.6|7
1722318000000|2024-07-30 05:40:00|186623.6|186498.6|186626.5|186501.5|186626.5|186501.5|186622.6|186497.6|12
1722318010000|2024-07-30 05:40:10|186625.7|186500.7|186623.9|186498.9|186625.7|186500.7|186621.3|186496.3|12
1722318020000|2024-07-30 05:40:20|186623.3|186498.3|186614.8|186489.8|186623.8|186498.8|186614|186489|13
1722318030000|2024-07-30 05:40:30|186616.1|186491.1|186617.5|186492.5|186618.4|186493.4|186612.5|186487.5|18
1722318040000|2024-07-30 05:40:40|186616.9|186491.9|186617.4|186492.4|186618.9|186493.9|186616.6|186491.6|10
1722318050000|2024-07-30 05:40:50|186616.6|186491.6|186614.7|186489.7|186617.4|186492.4|186613.5|186488.5|25
1722318060000|2024-07-30 05:41:00|186614|186489|186614.2|186489.2|186615.6|186490.6|186611|186486|25
1722318070000|2024-07-30 05:41:10|186612.9|186487.9|186615.1|186490.1|186615.4|186490.4|186612.9|186487.9|21
1722318080000|2024-07-30 05:41:20|186614.2|186489.2|186613.1|186488.1|186614.9|186489.9|186612.1|186487.1|18
1722318090000|2024-07-30 05:41:30|186613.6|186488.6|186610.2|186485.2|186615.3|186490.3|186609|186484|13
1722318100000|2024-07-30 05:41:40|186608.8|186483.8|186615.3|186490.3|186615.4|186490.4|186608.8|186483.8|16
1722318110000|2024-07-30 05:41:50|186612.8|186487.8|186615.4|186490.4|186616.1|186491.1|186612.3|186487.3|22
1722318120000|2024-07-30 05:42:00|186615.1|186490.1|186614.9|186489.9|186618.1|186493.1|186614.9|186489.9|8
1722318130000|2024-07-30 05:42:10|186612.9|186487.9|186614.6|186489.6|186616.9|186491.9|186611.7|186486.7|14
1722318140000|2024-07-30 05:42:20|186613.6|186488.6|186618.5|186493.5|186618.5|186493.5|186613.6|186488.6|14
1722318150000|2024-07-30 05:42:30|186619.6|186494.6|186620.3|186495.3|186621.9|186496.9|186617.8|186492.8|10
1722318160000|2024-07-30 05:42:40|186619.4|186494.4|186624.6|186499.6|186625.3|186500.3|186619.4|186494.4|10
1722318170000|2024-07-30 05:42:50|186625.3|186500.3|186624.3|186499.3|186625.7|186500.7|186621.1|186496.1|11
1722318180000|2024-07-30 05:43:00|186623.9|186498.9|186622.4|186497.4|186624|186499|186621.5|186496.5|13
1722318190000|2024-07-30 05:43:10|186622.9|186497.9|186622.8|186497.8|186625.2|186500.2|186621.8|186496.8|9
1722318200000|2024-07-30 05:43:20|186623.3|186498.3|186622.7|186497.7|186623.3|186498.3|186622.5|186497.5|10
1722318210000|2024-07-30 05:43:30|186621.8|186496.8|186622.7|186497.7|186623.3|186498.3|186621.8|186496.8|10
1722318220000|2024-07-30 05:43:40|186623.6|186498.6|186624.1|186499.1|186624.6|186499.6|186622.2|186497.2|6
1722318230000|2024-07-30 05:43:50|186624.6|186499.6|186623.4|186498.4|186624.6|186499.6|186622.6|186497.6|6
1722318240000|2024-07-30 05:44:00|186624.1|186499.1|186624.4|186499.4|186625.2|186500.2|186623.4|186498.4|6
1722318250000|2024-07-30 05:44:10|186621.6|186496.6|186625.1|186500.1|186626.3|186501.3|186621.6|186496.6|9
1722318260000|2024-07-30 05:44:20|186625.8|186500.8|186635.8|186510.8|186641.8|186516.8|186625|186500|29
1722318270000|2024-07-30 05:44:30|186636.2|186511.2|186636.6|186511.6|186637.9|186512.9|186634|186509|11
1722318280000|2024-07-30 05:44:40|186636.3|186511.3|186640.1|186515.1|186641.5|186516.5|186635.3|186510.3|12
1722318290000|2024-07-30 05:44:50|186639.8|186514.8|186637.3|186512.3|186639.8|186514.8|186635.8|186510.8|11
1722318300000|2024-07-30 05:45:00|186635.8|186510.8|186622.9|186497.9|186639.7|186514.7|186620.3|186495.3|13
1722318310000|2024-07-30 05:45:10|186623.9|186498.9|186629.9|186504.9|186630|186505|186623.9|186498.9|14
1722318320000|2024-07-30 05:45:20|186628.3|186503.3|186629.4|186504.4|186629.9|186504.9|186625.9|186500.9|15
1722318330000|2024-07-30 05:45:30|186626.9|186501.9|186626.9|186501.9|186629|186504|186626.6|186501.6|7
1722318340000|2024-07-30 05:45:40|186626.8|186501.8|186624|186499|186629.7|186504.7|186624|186499|7
1722318350000|2024-07-30 05:45:50|186625.9|186500.9|186624.6|186499.6|186626.6|186501.6|186622.6|186497.6|8
1722318360000|2024-07-30 05:46:00|186623.6|186498.6|186622.9|186497.9|186629.6|186504.6|186621.5|186496.5|11
1722318370000|2024-07-30 05:46:10|186624.7|186499.7|186623.1|186498.1|186628.4|186503.4|186622.9|186497.9|18
1722318380000|2024-07-30 05:46:20|186623.9|186498.9|186634.4|186509.4|186636.6|186511.6|186622.9|186497.9|13
1722318390000|2024-07-30 05:46:30|186634.3|186509.3|186632.3|186507.3|186634.4|186509.4|186632.3|186507.3|10
1722318400000|2024-07-30 05:46:40|186631.8|186506.8|186632.5|186507.5|186634.2|186509.2|186631.8|186506.8|9
1722318410000|2024-07-30 05:46:50|186632|186507|186631.8|186506.8|186632|186507|186631|186506|8
1722318420000|2024-07-30 05:47:00|186631|186506|186632.6|186507.6|186633.1|186508.1|186631|186506|4
1722318430000|2024-07-30 05:47:10|186632.1|186507.1|186634.3|186509.3|186634.3|186509.3|186630.1|186505.1|6
1722318440000|2024-07-30 05:47:20|186633.1|186508.1|186633.5|186508.5|186633.5|186508.5|186632|186507|9
1722318450000|2024-07-30 05:47:30|186632.9|186507.9|186631.8|186506.8|186632.9|186507.9|186631.4|186506.4|5
1722318460000|2024-07-30 05:47:40|186631.4|186506.4|186630.7|186505.7|186633.1|186508.1|186630.1|186505.1|9
1722318470000|2024-07-30 05:47:50|186629.9|186504.9|186630.5|186505.5|186631.8|186506.8|186629.2|186504.2|9
1722318480000|2024-07-30 05:48:00|186629.5|186504.5|186629.2|186504.2|186632.7|186507.7|186627.7|186502.7|9
1722318490000|2024-07-30 05:48:10|186628.5|186503.5|186631.5|186506.5|186631.5|186506.5|186627.8|186502.8|5
1722318500000|2024-07-30 05:48:20|186632.5|186507.5|186633|186508|186633|186508|186632.5|186507.5|2
1722318510000|2024-07-30 05:48:30|186631.3|186506.3|186631.3|186506.3|186631.3|186506.3|186631.3|186506.3|1
1722318520000|2024-07-30 05:48:40|186628.3|186503.3|186628.3|186503.3|186628.3|186503.3|186628.3|186503.3|1
1722318530000|2024-07-30 05:48:50|186629.5|186504.5|186639.9|186514.9|186639.9|186514.9|186629.5|186504.5|5
1722318540000|2024-07-30 05:49:00|186640.9|186515.9|186636.5|186511.5|186641.6|186516.6|186633.4|186508.4|8
1722318550000|2024-07-30 05:49:10|186637.3|186512.3|186636.8|186511.8|186637.3|186512.3|186634.7|186509.7|9
1722318560000|2024-07-30 05:49:20|186636.1|186511.1|186629|186504|186636.8|186511.8|186628|186503|7
1722318570000|2024-07-30 05:49:30|186633.6|186508.6|186634.3|186509.3|186634.6|186509.6|186630.9|186505.9|13
1722318580000|2024-07-30 05:49:40|186635|186510|186634.9|186509.9|186635.4|186510.4|186634.9|186509.9|5
1722318590000|2024-07-30 05:49:50|186635.3|186510.3|186636|186511|186639|186514|186634.9|186509.9|9
1722318600000|2024-07-30 05:50:00|186639|186514|186631.7|186506.7|186639|186514|186630.4|186505.4|10
1722318610000|2024-07-30 05:50:10|186632.6|186507.6|186635.4|186510.4|186635.4|186510.4|186632.5|186507.5|8
1722318640000|2024-07-30 05:50:40|186629.7|186504.7|186635.1|186510.1|186635.1|186510.1|186626.4|186501.4|6
1722318650000|2024-07-30 05:50:50|186633|186508|186634.6|186509.6|186637.6|186512.6|186633|186508|3
1722318660000|2024-07-30 05:51:00|186633.4|186508.4|186635|186510|186637.6|186512.6|186633.4|186508.4|8
1722318670000|2024-07-30 05:51:10|186634.1|186509.1|186627.6|186502.6|186637.2|186512.2|186627.6|186502.6|9
1722318680000|2024-07-30 05:51:20|186628.6|186503.6|186627.7|186502.7|186628.7|186503.7|186627.6|186502.6|5
1722318690000|2024-07-30 05:51:30|186627.6|186502.6|186628|186503|186628|186503|186623.7|186498.7|9
1722318700000|2024-07-30 05:51:40|186625|186500|186625.9|186500.9|186628|186503|186623.7|186498.7|5
1722318710000|2024-07-30 05:51:50|186623.7|186498.7|186623.7|186498.7|186628.2|186503.2|186623.7|186498.7|8
1722318720000|2024-07-30 05:52:00|186625.9|186500.9|186621.8|186496.8|186625.9|186500.9|186618.6|186493.6|4
1722318730000|2024-07-30 05:52:10|186621.7|186496.7|186621.7|186496.7|186621.7|186496.7|186621.7|186496.7|1
1722318740000|2024-07-30 05:52:20|186625.7|186500.7|186625.7|186500.7|186625.7|186500.7|186625.7|186500.7|1
1722318750000|2024-07-30 05:52:30|186628.8|186503.8|186631.7|186506.7|186631.7|186506.7|186623.7|186498.7|5
1722318760000|2024-07-30 05:52:40|186632.9|186507.9|186636.7|186511.7|186636.7|186511.7|186628.9|186503.9|8
1722318770000|2024-07-30 05:52:50|186639.6|186514.6|186639.6|186514.6|186639.6|186514.6|186639.6|186514.6|1
1722318780000|2024-07-30 05:53:00|186638.9|186513.9|186638.9|186513.9|186638.9|186513.9|186638.9|186513.9|1
1722318790000|2024-07-30 05:53:10|186637.4|186512.4|186635.4|186510.4|186638.7|186513.7|186635.4|186510.4|8
1722318800000|2024-07-30 05:53:20|186635.2|186510.2|186632.3|186507.3|186635.2|186510.2|186630.1|186505.1|4
1722318810000|2024-07-30 05:53:30|186633.3|186508.3|186633.3|186508.3|186633.3|186508.3|186632.7|186507.7|3
1722318820000|2024-07-30 05:53:40|186633.9|186508.9|186633.9|186508.9|186633.9|186508.9|186633.9|186508.9|1
1722318830000|2024-07-30 05:53:50|186633.6|186508.6|186633.9|186508.9|186633.9|186508.9|186633.6|186508.6|2
1722318840000|2024-07-30 05:54:00|186633.6|186508.6|186638.7|186513.7|186638.7|186513.7|186633.6|186508.6|5
1722318850000|2024-07-30 05:54:10|186636.1|186511.1|186636.5|186511.5|186637.4|186512.4|186632.2|186507.2|13
1722318860000|2024-07-30 05:54:20|186635.1|186510.1|186635.1|186510.1|186636.1|186511.1|186631.9|186506.9|7
1722318870000|2024-07-30 05:54:30|186633.7|186508.7|186629.4|186504.4|186634.3|186509.3|186629.4|186504.4|13
1722318880000|2024-07-30 05:54:40|186631.4|186506.4|186633.2|186508.2|186637.9|186512.9|186631.4|186506.4|19
1722318890000|2024-07-30 05:54:50|186633.7|186508.7|186635.8|186510.8|186636.6|186511.6|186632.4|186507.4|16
1722318900000|2024-07-30 05:55:00|186636.2|186511.2|186637.3|186512.3|186639.7|186514.7|186634|186509|23
1722318910000|2024-07-30 05:55:10|186637|186512|186634.3|186509.3|186637.8|186512.8|186633|186508|26
1722318920000|2024-07-30 05:55:20|186634.8|186509.8|186634.1|186509.1|186637.4|186512.4|186633.5|186508.5|12
1722318930000|2024-07-30 05:55:30|186634.3|186509.3|186633.6|186508.6|186634.6|186509.6|186633.6|186508.6|14
1722318940000|2024-07-30 05:55:40|186634.5|186509.5|186633.8|186508.8|186638.4|186513.4|186633.3|186508.3|15
1722318950000|2024-07-30 05:55:50|186634.5|186509.5|186636.8|186511.8|186637.6|186512.6|186632.1|186507.1|13
1722318960000|2024-07-30 05:56:00|186637.3|186512.3|186636.7|186511.7|186641.7|186516.7|186635.3|186510.3|25
1722318970000|2024-07-30 05:56:10|186641.7|186516.7|186642.4|186517.4|186642.4|186517.4|186637.5|186512.5|27
1722318980000|2024-07-30 05:56:20|186641.1|186516.1|186664.5|186539.5|186665.3|186540.3|186641.1|186516.1|12
1722318990000|2024-07-30 05:56:30|186661.7|186536.7|186649.7|186524.7|186661.7|186536.7|186647.6|186522.6|13
1722319000000|2024-07-30 05:56:40|186647.6|186522.6|186649.7|186524.7|186652|186527|186647.6|186522.6|19
1722319010000|2024-07-30 05:56:50|186650.5|186525.5|186649.8|186524.8|186650.6|186525.6|186649.7|186524.7|9
1722319020000|2024-07-30 05:57:00|186650.6|186525.6|186651.1|186526.1|186653.3|186528.3|186650.6|186525.6|14
1722319030000|2024-07-30 05:57:10|186651.2|186526.2|186652.6|186527.6|186652.6|186527.6|186648.9|186523.9|11
1722319040000|2024-07-30 05:57:20|186653.2|186528.2|186654.7|186529.7|186655.2|186530.2|186647.9|186522.9|17
1722319050000|2024-07-30 05:57:30|186653.2|186528.2|186647.2|186522.2|186654.8|186529.8|186647.2|186522.2|17
1722319060000|2024-07-30 05:57:40|186647|186522|186635.3|186510.3|186654.5|186529.5|186635.3|186510.3|12
1722319070000|2024-07-30 05:57:50|186633.8|186508.8|186632.8|186507.8|186636.6|186511.6|186631.9|186506.9|20
1722319080000|2024-07-30 05:58:00|186636|186511|186633.1|186508.1|186636|186511|186631.6|186506.6|8
1722319090000|2024-07-30 05:58:10|186633.2|186508.2|186632.9|186507.9|186634.4|186509.4|186631.7|186506.7|16
1722319100000|2024-07-30 05:58:20|186633.4|186508.4|186640.3|186515.3|186640.3|186515.3|186632|186507|22
1722319110000|2024-07-30 05:58:30|186639.1|186514.1|186640.6|186515.6|186643|186518|186638.4|186513.4|25
1722319120000|2024-07-30 05:58:40|186642.3|186517.3|186643.5|186518.5|186645.7|186520.7|186640.5|186515.5|30
1722319130000|2024-07-30 05:58:50|186645|186520|186657.9|186532.9|186657.9|186532.9|186641.9|186516.9|16
1722319140000|2024-07-30 05:59:00|186655.7|186530.7|186656.5|186531.5|186660.2|186535.2|186655.7|186530.7|12
1722319150000|2024-07-30 05:59:10|186659.7|186534.7|186656.3|186531.3|186659.7|186534.7|186656.1|186531.1|8
1722319160000|2024-07-30 05:59:20|186659.3|186534.3|186656.4|186531.4|186659.3|186534.3|186656.3|186531.3|3
1722319170000|2024-07-30 05:59:30|186653.5|186528.5|186650.2|186525.2|186654.6|186529.6|186650.2|186525.2|7
1722319180000|2024-07-30 05:59:40|186651.6|186526.6|186662.4|186537.4|186666|186541|186649.6|186524.6|7
1722319190000|2024-07-30 05:59:50|186664.8|186539.8|186667.2|186542.2|186667.3|186542.3|186662.2|186537.2|10
1722319200000|2024-07-30 06:00:00|186665.3|186540.3|186695.2|186570.2|186700.3|186575.3|186665.3|186540.3|31
1722319210000|2024-07-30 06:00:10|186694.8|186569.8|186679.3|186554.3|186695.6|186570.6|186676.7|186551.7|25
1722319220000|2024-07-30 06:00:20|186677.1|186552.1|186678.1|186553.1|186680|186555|186677|186552|12
1722319230000|2024-07-30 06:00:30|186679.1|186554.1|186663.9|186538.9|186683.5|186558.5|186662.1|186537.1|19
1722319240000|2024-07-30 06:00:40|186672.3|186547.3|186666|186541|186677.8|186552.8|186664.1|186539.1|19
1722319250000|2024-07-30 06:00:50|186664.1|186539.1|186676.3|186551.3|186681.8|186556.8|186663.8|186538.8|20
1722319260000|2024-07-30 06:01:00|186675.3|186550.3|186676.1|186551.1|186680|186555|186664|186539|15
1722319270000|2024-07-30 06:01:10|186677.6|186552.6|186673.1|186548.1|186677.8|186552.8|186671.6|186546.6|14
1722319280000|2024-07-30 06:01:20|186673.6|186548.6|186672|186547|186674.2|186549.2|186670.4|186545.4|14
1722319290000|2024-07-30 06:01:30|186672.5|186547.5|186682.1|186557.1|186682.1|186557.1|186672.5|186547.5|3
1722319300000|2024-07-30 06:01:40|186681|186556|186694.4|186569.4|186700.7|186575.7|186680|186555|16
1722319310000|2024-07-30 06:01:50|186693.9|186568.9|186695.2|186570.2|186698|186573|186692.9|186567.9|11
1722319320000|2024-07-30 06:02:00|186695.3|186570.3|186699.9|186574.9|186702.6|186577.6|186695.3|186570.3|14
1722319330000|2024-07-30 06:02:10|186698.7|186573.7|186698.1|186573.1|186699.9|186574.9|186698.1|186573.1|13
1722319340000|2024-07-30 06:02:20|186699.4|186574.4|186699.5|186574.5|186699.9|186574.9|186698.1|186573.1|7
1722319350000|2024-07-30 06:02:30|186698.2|186573.2|186703.2|186578.2|186707.7|186582.7|186698.2|186573.2|19
1722319360000|2024-07-30 06:02:40|186702.2|186577.2|186699.2|186574.2|186702.2|186577.2|186699.2|186574.2|7
1722319370000|2024-07-30 06:02:50|186700.4|186575.4|186699.5|186574.5|186700.4|186575.4|186699.2|186574.2|5
1722319380000|2024-07-30 06:03:00|186700.5|186575.5|186699.9|186574.9|186700.5|186575.5|186699.5|186574.5|5
1722319390000|2024-07-30 06:03:10|186700.5|186575.5|186693.2|186568.2|186700.5|186575.5|186693.2|186568.2|7
1722319400000|2024-07-30 06:03:20|186693.3|186568.3|186685.6|186560.6|186698.6|186573.6|186676.8|186551.8|13
1722319410000|2024-07-30 06:03:30|186684.5|186559.5|186679.4|186554.4|186685|186560|186679.4|186554.4|17
1722319420000|2024-07-30 06:03:40|186679.3|186554.3|186683.5|186558.5|186684.9|186559.9|186678.8|186553.8|12
1722319430000|2024-07-30 06:03:50|186683.6|186558.6|186683.7|186558.7|186683.7|186558.7|186682.1|186557.1|9
1722319440000|2024-07-30 06:04:00|186685.1|186560.1|186686.6|186561.6|186687.3|186562.3|186684.8|186559.8|15
1722319450000|2024-07-30 06:04:10|186686.9|186561.9|186686.6|186561.6|186687.5|186562.5|186680.1|186555.1|20
1722319460000|2024-07-30 06:04:20|186685.9|186560.9|186688.2|186563.2|186688.9|186563.9|186685.9|186560.9|8
1722319470000|2024-07-30 06:04:30|186691.8|186566.8|186701.5|186576.5|186701.5|186576.5|186691.8|186566.8|13
1722319480000|2024-07-30 06:04:40|186702.1|186577.1|186704|186579|186705.1|186580.1|186700.5|186575.5|7
1722319490000|2024-07-30 06:04:50|186704.7|186579.7|186704|186579|186704.7|186579.7|186704|186579|2
1722319500000|2024-07-30 06:05:00|186704.7|186579.7|186706|186581|186706.3|186581.3|186704.7|186579.7|6
1722319510000|2024-07-30 06:05:10|186707.1|186582.1|186709.7|186584.7|186710.6|186585.6|186707.1|186582.1|8
1722319520000|2024-07-30 06:05:20|186710.6|186585.6|186706.8|186581.8|186710.6|186585.6|186706.8|186581.8|8
1722319540000|2024-07-30 06:05:40|186704.2|186579.2|186704.2|186579.2|186704.2|186579.2|186704.2|186579.2|1
1722319550000|2024-07-30 06:05:50|186705|186580|186705.2|186580.2|186705.2|186580.2|186705|186580|2
1722319560000|2024-07-30 06:06:00|186706.7|186581.7|186706.2|186581.2|186707.8|186582.8|186705.2|186580.2|7
1722319570000|2024-07-30 06:06:10|186710.3|186585.3|186710.8|186585.8|186717.8|186592.8|186710.3|186585.3|13
1722319580000|2024-07-30 06:06:20|186711.9|186586.9|186712.5|186587.5|186712.9|186587.9|186711.9|186586.9|7
1722319590000|2024-07-30 06:06:30|186713.1|186588.1|186713.7|186588.7|186714.7|186589.7|186713.1|186588.1|9
1722319600000|2024-07-30 06:06:40|186713.6|186588.6|186713.4|186588.4|186714.7|186589.7|186713.4|186588.4|8
1722319610000|2024-07-30 06:06:50|186714.6|186589.6|186713.6|186588.6|186714.7|186589.7|186713.3|186588.3|9
1722319620000|2024-07-30 06:07:00|186714.7|186589.7|186709|186584|186714.7|186589.7|186709|186584|22
1722319630000|2024-07-30 06:07:10|186710.1|186585.1|186710.5|186585.5|186711.1|186586.1|186709.2|186584.2|11
1722319640000|2024-07-30 06:07:20|186709.7|186584.7|186710.2|186585.2|186710.9|186585.9|186709.7|186584.7|8
1722319650000|2024-07-30 06:07:30|186710.6|186585.6|186706.4|186581.4|186710.6|186585.6|186705.7|186580.7|6
1722319660000|2024-07-30 06:07:40|186704.6|186579.6|186709.2|186584.2|186710|186585|186704.6|186579.6|5
1722319680000|2024-07-30 06:08:00|186707.5|186582.5|186707.5|186582.5|186708.5|186583.5|186706.6|186581.6|9
1722319690000|2024-07-30 06:08:10|186707.9|186582.9|186708.4|186583.4|186709.3|186584.3|186707.9|186582.9|8
1722319700000|2024-07-30 06:08:20|186707.9|186582.9|186706.4|186581.4|186707.9|186582.9|186706.4|186581.4|3
1722319710000|2024-07-30 06:08:30|186706.2|186581.2|186706.2|186581.2|186706.2|186581.2|186706.2|186581.2|1
1722319730000|2024-07-30 06:08:50|186705.4|186580.4|186705.1|186580.1|186705.4|186580.4|186705.1|186580.1|2
1722319740000|2024-07-30 06:09:00|186704.2|186579.2|186703.9|186578.9|186706.4|186581.4|186702.9|186577.9|12
1722319750000|2024-07-30 06:09:10|186702.9|186577.9|186703.2|186578.2|186704.5|186579.5|186702.9|186577.9|6
1722319760000|2024-07-30 06:09:20|186704.2|186579.2|186704.3|186579.3|186704.3|186579.3|186703.2|186578.2|8
1722319770000|2024-07-30 06:09:30|186703.9|186578.9|186704.6|186579.6|186704.6|186579.6|186703.3|186578.3|14
1722319780000|2024-07-30 06:09:40|186703.7|186578.7|186703.9|186578.9|186705.1|186580.1|186703.7|186578.7|7
1722319790000|2024-07-30 06:09:50|186702.5|186577.5|186700.2|186575.2|186703.4|186578.4|186700.2|186575.2|11
1722319800000|2024-07-30 06:10:00|186672.3|186547.3|186672.2|186547.2|186672.9|186547.9|186667.6|186542.6|22
1722319810000|2024-07-30 06:10:10|186672.7|186547.7|186681|186556|186681.9|186556.9|186671.6|186546.6|11
1722319820000|2024-07-30 06:10:20|186680.2|186555.2|186680.2|186555.2|186680.2|186555.2|186680.2|186555.2|1
1722319830000|2024-07-30 06:10:30|186680.5|186555.5|186674.6|186549.6|186681|186556|186673.3|186548.3|15
1722319840000|2024-07-30 06:10:40|186674.5|186549.5|186675.3|186550.3|186676.1|186551.1|186674.3|186549.3|7
1722319860000|2024-07-30 06:11:00|186676.3|186551.3|186677.8|186552.8|186677.9|186552.9|186675.5|186550.5|13
1722319870000|2024-07-30 06:11:10|186676.8|186551.8|186675.7|186550.7|186677.8|186552.8|186674.1|186549.1|12
1722319880000|2024-07-30 06:11:20|186676.7|186551.7|186677.2|186552.2|186677.2|186552.2|186675|186550|9
1722319890000|2024-07-30 06:11:30|186674.7|186549.7|186679.1|186554.1|186683.7|186558.7|186672.7|186547.7|13
1722319900000|2024-07-30 06:11:40|186676.8|186551.8|186677.9|186552.9|186679.3|186554.3|186676.6|186551.6|16
1722319910000|2024-07-30 06:11:50|186671.5|186546.5|186689.4|186564.4|186696.3|186571.3|186669.9|186544.9|25
1722319920000|2024-07-30 06:12:00|186689.5|186564.5|186690.4|186565.4|186691|186566|186688.8|186563.8|12
1722319930000|2024-07-30 06:12:10|186691.2|186566.2|186690.4|186565.4|186691.6|186566.6|186690.3|186565.3|8
1722319940000|2024-07-30 06:12:20|186691.2|186566.2|186692.8|186567.8|186693|186568|186691.2|186566.2|9
1722319950000|2024-07-30 06:12:30|186692.5|186567.5|186679.4|186554.4|186692.5|186567.5|186679.4|186554.4|11
1722319960000|2024-07-30 06:12:40|186680.1|186555.1|186679.5|186554.5|186680.1|186555.1|186679.1|186554.1|4
1722319970000|2024-07-30 06:12:50|186678.6|186553.6|186680.3|186555.3|186681.6|186556.6|186678.6|186553.6|9
1722319980000|2024-07-30 06:13:00|186680.2|186555.2|186682.2|186557.2|186685.2|186560.2|186680.2|186555.2|12
1722319990000|2024-07-30 06:13:10|186683|186558|186681.2|186556.2|186683.9|186558.9|186681|186556|12
1722320000000|2024-07-30 06:13:20|186680.4|186555.4|186662.4|186537.4|186680.4|186555.4|186662.4|186537.4|12
1722320010000|2024-07-30 06:13:30|186662.8|186537.8|186644.4|186519.4|186663.1|186538.1|186628.3|186503.3|20
1722320020000|2024-07-30 06:13:40|186638.9|186513.9|186583.8|186458.8|186643.3|186518.3|186583|186458|18
1722320030000|2024-07-30 06:13:50|186584.3|186459.3|186582.1|186457.1|186585.1|186460.1|186582|186457|8
1722320040000|2024-07-30 06:14:00|186582.2|186457.2|186566.2|186441.2|186585.5|186460.5|186564.1|186439.1|17
1722320050000|2024-07-30 06:14:10|186567.5|186442.5|186586.2|186461.2|186587.7|186462.7|186567.5|186442.5|21
1722320060000|2024-07-30 06:14:20|186586.3|186461.3|186560.4|186435.4|186587.1|186462.1|186560|186435|17
1722320070000|2024-07-30 06:14:30|186561.1|186436.1|186557.7|186432.7|186561.8|186436.8|186557.7|186432.7|13
1722320080000|2024-07-30 06:14:40|186557.2|186432.2|186561.8|186436.8|186561.9|186436.9|186557.2|186432.2|17
1722320090000|2024-07-30 06:14:50|186563|186438|186562.9|186437.9|186564.7|186439.7|186561.8|186436.8|13
1722320100000|2024-07-30 06:15:00|186561.7|186436.7|186559.1|186434.1|186565.7|186440.7|186558.7|186433.7|14
1722320110000|2024-07-30 06:15:10|186559.2|186434.2|186564.4|186439.4|186565.8|186440.8|186559.2|186434.2|22
1722320120000|2024-07-30 06:15:20|186563.8|186438.8|186529.3|186404.3|186565.4|186440.4|186524.5|186399.5|13
1722320130000|2024-07-30 06:15:30|186529.5|186404.5|186526.2|186401.2|186529.5|186404.5|186524.1|186399.1|8
1722320140000|2024-07-30 06:15:40|186535.2|186410.2|186534.1|186409.1|186535.9|186410.9|186533.5|186408.5|12
1722320150000|2024-07-30 06:15:50|186534.7|186409.7|186538.6|186413.6|186539.4|186414.4|186534.7|186409.7|10
1722320160000|2024-07-30 06:16:00|186539.4|186414.4|186540.6|186415.6|186540.8|186415.8|186539.4|186414.4|8
1722320170000|2024-07-30 06:16:10|186540.5|186415.5|186553.5|186428.5|186556.9|186431.9|186539.9|186414.9|8
1722320180000|2024-07-30 06:16:20|186555.1|186430.1|186555.1|186430.1|186555.1|186430.1|186555.1|186430.1|1
1722320190000|2024-07-30 06:16:30|186555.7|186430.7|186556.1|186431.1|186557.4|186432.4|186555.7|186430.7|6
1722320200000|2024-07-30 06:16:40|186556.4|186431.4|186562.2|186437.2|186563.1|186438.1|186556.4|186431.4|5
1722320210000|2024-07-30 06:16:50|186562.3|186437.3|186562.3|186437.3|186562.3|186437.3|186562.3|186437.3|1
1722320220000|2024-07-30 06:17:00|186563|186438|186566.1|186441.1|186566.2|186441.2|186563|186438|4
1722320230000|2024-07-30 06:17:10|186565.5|186440.5|186561.3|186436.3|186565.5|186440.5|186561.3|186436.3|8
1722320240000|2024-07-30 06:17:20|186562.6|186437.6|186562.4|186437.4|186562.6|186437.6|186559.7|186434.7|5
1722320250000|2024-07-30 06:17:30|186562.2|186437.2|186562.7|186437.7|186562.7|186437.7|186560.7|186435.7|9
1722320260000|2024-07-30 06:17:40|186563.2|186438.2|186564.5|186439.5|186564.5|186439.5|186563.2|186438.2|3
1722320280000|2024-07-30 06:18:00|186564.3|186439.3|186561|186436|186564.3|186439.3|186561|186436|7
1722320290000|2024-07-30 06:18:10|186559|186434|186560.4|186435.4|186560.4|186435.4|186559|186434|4
1722320300000|2024-07-30 06:18:20|186560.2|186435.2|186560|186435|186560.2|186435.2|186560|186435|2
1722320310000|2024-07-30 06:18:30|186561.8|186436.8|186565.7|186440.7|186566.2|186441.2|186561.4|186436.4|5
1722320320000|2024-07-30 06:18:40|186566.1|186441.1|186564.6|186439.6|186567.6|186442.6|186564.6|186439.6|7
1722320330000|2024-07-30 06:18:50|186564|186439|186564.6|186439.6|186564.9|186439.9|186564|186439|4
1722320340000|2024-07-30 06:19:00|186564.3|186439.3|186562.9|186437.9|186564.3|186439.3|186558.6|186433.6|13
1722320350000|2024-07-30 06:19:10|186562.8|186437.8|186562.4|186437.4|186562.8|186437.8|186562.4|186437.4|5
1722320360000|2024-07-30 06:19:20|186564.3|186439.3|186564.9|186439.9|186564.9|186439.9|186564.3|186439.3|2
1722320370000|2024-07-30 06:19:30|186562.7|186437.7|186569.9|186444.9|186570.1|186445.1|186562.7|186437.7|8
1722320380000|2024-07-30 06:19:40|186567.9|186442.9|186566|186441|186567.9|186442.9|186564.4|186439.4|4
1722320390000|2024-07-30 06:19:50|186566.6|186441.6|186573.7|186448.7|186574|186449|186566.6|186441.6|9
1722320400000|2024-07-30 06:20:00|186573.4|186448.4|186574.3|186449.3|186574.6|186449.6|186573.4|186448.4|5
1722320410000|2024-07-30 06:20:10|186575.1|186450.1|186575.1|186450.1|186575.1|186450.1|186575.1|186450.1|1
1722320430000|2024-07-30 06:20:30|186575|186450|186612.3|186487.3|186641.9|186516.9|186575|186450|11
1722320440000|2024-07-30 06:20:40|186613.2|186488.2|186612.6|186487.6|186613.2|186488.2|186612.6|186487.6|5
1722320450000|2024-07-30 06:20:50|186613.4|186488.4|186611.6|186486.6|186616.2|186491.2|186609.1|186484.1|8
1722320460000|2024-07-30 06:21:00|186610.5|186485.5|186610.2|186485.2|186610.5|186485.5|186609.9|186484.9|5
1722320470000|2024-07-30 06:21:10|186610.4|186485.4|186609.2|186484.2|186610.4|186485.4|186609.2|186484.2|4
1722320480000|2024-07-30 06:21:20|186609.8|186484.8|186601.9|186476.9|186609.8|186484.8|186600.1|186475.1|8
1722320490000|2024-07-30 06:21:30|186600.8|186475.8|186611.3|186486.3|186622.6|186497.6|186600.8|186475.8|9
1722320500000|2024-07-30 06:21:40|186611.9|186486.9|186610.1|186485.1|186611.9|186486.9|186609.6|186484.6|5
1722320510000|2024-07-30 06:21:50|186609.5|186484.5|186609.9|186484.9|186609.9|186484.9|186609.5|186484.5|2
1722320520000|2024-07-30 06:22:00|186609.1|186484.1|186604.9|186479.9|186609.1|186484.1|186604.4|186479.4|5
1722320530000|2024-07-30 06:22:10|186606.3|186481.3|186602.7|186477.7|186613.3|186488.3|186602.7|186477.7|7
1722320540000|2024-07-30 06:22:20|186603.8|186478.8|186594.4|186469.4|186604.5|186479.5|186594.4|186469.4|8
1722320550000|2024-07-30 06:22:30|186594.1|186469.1|186536.1|186411.1|186596.7|186471.7|186536.1|186411.1|11
1722320560000|2024-07-30 06:22:40|186536.6|186411.6|186564.6|186439.6|186580.1|186455.1|186536.6|186411.6|23
1722320570000|2024-07-30 06:22:50|186564.4|186439.4|186562|186437|186564.4|186439.4|186560.5|186435.5|9
1722320580000|2024-07-30 06:23:00|186562.6|186437.6|186564.6|186439.6|186571.4|186446.4|186562.1|186437.1|17
1722320590000|2024-07-30 06:23:10|186564.5|186439.5|186566.6|186441.6|186566.6|186441.6|186564.5|186439.5|7
1722320600000|2024-07-30 06:23:20|186566.3|186441.3|186578.2|186453.2|186578.6|186453.6|186566.3|186441.3|13
1722320610000|2024-07-30 06:23:30|186576.8|186451.8|186575.3|186450.3|186578.1|186453.1|186573.9|186448.9|17
1722320620000|2024-07-30 06:23:40|186575|186450|186597.9|186472.9|186601.5|186476.5|186575|186450|14
1722320630000|2024-07-30 06:23:50|186599.2|186474.2|186593.9|186468.9|186599.2|186474.2|186593.1|186468.1|19
1722320640000|2024-07-30 06:24:00|186592.7|186467.7|186617.4|186492.4|186619.3|186494.3|186592.7|186467.7|10
1722320650000|2024-07-30 06:24:10|186619.2|186494.2|186617.1|186492.1|186619.2|186494.2|186617.1|186492.1|4
1722320660000|2024-07-30 06:24:20|186617.3|186492.3|186575.9|186450.9|186617.3|186492.3|186564.4|186439.4|11
1722320670000|2024-07-30 06:24:30|186575.3|186450.3|186580.6|186455.6|186584.6|186459.6|186573|186448|24
1722320680000|2024-07-30 06:24:40|186580.5|186455.5|186584|186459|186584|186459|186580.4|186455.4|14
1722320690000|2024-07-30 06:24:50|186585.7|186460.7|186587.8|186462.8|186589.8|186464.8|186585.7|186460.7|10
1722320700000|2024-07-30 06:25:00|186587.7|186462.7|186579.3|186454.3|186587.7|186462.7|186577.5|186452.5|10
1722320710000|2024-07-30 06:25:10|186579.2|186454.2|186558.5|186433.5|186579.2|186454.2|186557|186432|21
1722320720000|2024-07-30 06:25:20|186558.6|186433.6|186564.4|186439.4|186564.4|186439.4|186558.1|186433.1|24
1722320730000|2024-07-30 06:25:30|186563.4|186438.4|186563.7|186438.7|186564.1|186439.1|186562.4|186437.4|24
1722320740000|2024-07-30 06:25:40|186564|186439|186565.2|186440.2|186566.2|186441.2|186563.1|186438.1|10
1722320750000|2024-07-30 06:25:50|186565.4|186440.4|186564.9|186439.9|186566|186441|186564.7|186439.7|14
1722320760000|2024-07-30 06:26:00|186565.5|186440.5|186566.4|186441.4|186567.2|186442.2|186563.9|186438.9|20
1722320770000|2024-07-30 06:26:10|186566.3|186441.3|186566.4|186441.4|186567.2|186442.2|186566.3|186441.3|7
1722320780000|2024-07-30 06:26:20|186565.4|186440.4|186563.6|186438.6|186565.4|186440.4|186561.5|186436.5|18
1722320790000|2024-07-30 06:26:30|186563.7|186438.7|186522.6|186397.6|186563.7|186438.7|186522.4|186397.4|15
1722320800000|2024-07-30 06:26:40|186521.9|186396.9|186519.6|186394.6|186521.9|186396.9|186519.6|186394.6|10
1722320810000|2024-07-30 06:26:50|186520|186395|186536|186411|186536.1|186411.1|186520|186395|13
1722320820000|2024-07-30 06:27:00|186534.8|186409.8|186530.7|186405.7|186534.8|186409.8|186528.2|186403.2|9
1722320830000|2024-07-30 06:27:10|186530.9|186405.9|186530.9|186405.9|186530.9|186405.9|186530.9|186405.9|1
1722320840000|2024-07-30 06:27:20|186531.8|186406.8|186534.2|186409.2|186534.2|186409.2|186531.8|186406.8|5
1722320850000|2024-07-30 06:27:30|186533.5|186408.5|186533|186408|186533.5|186408.5|186533|186408|3
1722320860000|2024-07-30 06:27:40|186533.7|186408.7|186530|186405|186533.7|186408.7|186528.4|186403.4|14
1722320870000|2024-07-30 06:27:50|186529.2|186404.2|186533|186408|186533.2|186408.2|186528.7|186403.7|15
1722320880000|2024-07-30 06:28:00|186533.6|186408.6|186531.5|186406.5|186533.6|186408.6|186531.2|186406.2|7
1722320890000|2024-07-30 06:28:10|186530.9|186405.9|186470.5|186345.5|186530.9|186405.9|186462.7|186337.7|19
1722320900000|2024-07-30 06:28:20|186469.6|186344.6|186491|186366|186491.4|186366.4|186469.6|186344.6|15
1722320910000|2024-07-30 06:28:30|186490.2|186365.2|186484.5|186359.5|186490.2|186365.2|186481|186356|23
1722320920000|2024-07-30 06:28:40|186485.3|186360.3|186487.8|186362.8|186487.8|186362.8|186485.3|186360.3|8
1722320930000|2024-07-30 06:28:50|186486.8|186361.8|186487|186362|186488.8|186363.8|186486|186361|12
1722320940000|2024-07-30 06:29:00|186486.9|186361.9|186501.5|186376.5|186507.2|186382.2|186486.7|186361.7|15
1722320950000|2024-07-30 06:29:10|186501.6|186376.6|186504.5|186379.5|186510.7|186385.7|186500|186375|17
1722320960000|2024-07-30 06:29:20|186503.9|186378.9|186555.2|186430.2|186555.2|186430.2|186500.9|186375.9|15
1722320970000|2024-07-30 06:29:30|186550.7|186425.7|186538|186413|186552.7|186427.7|186536.3|186411.3|20
1722320980000|2024-07-30 06:29:40|186537.5|186412.5|186536.8|186411.8|186538.1|186413.1|186536|186411|10
1722320990000|2024-07-30 06:29:50|186536.1|186411.1|186557.2|186432.2|186558.4|186433.4|186536.1|186411.1|11
1722321000000|2024-07-30 06:30:00|186557.7|186432.7|186560.5|186435.5|186560.5|186435.5|186557.7|186432.7|5
1722321010000|2024-07-30 06:30:10|186558.9|186433.9|186560.2|186435.2|186560.2|186435.2|186558.8|186433.8|8
1722321020000|2024-07-30 06:30:20|186560.3|186435.3|186563.4|186438.4|186563.4|186438.4|186560.3|186435.3|4
1722321030000|2024-07-30 06:30:30|186564.1|186439.1|186564.4|186439.4|186565.5|186440.5|186563.5|186438.5|8
1722321040000|2024-07-30 06:30:40|186565.2|186440.2|186566.1|186441.1|186566.5|186441.5|186565.2|186440.2|7
1722321050000|2024-07-30 06:30:50|186565.9|186440.9|186565.7|186440.7|186565.9|186440.9|186565.7|186440.7|3
1722321060000|2024-07-30 06:31:00|186566.4|186441.4|186566.5|186441.5|186567.1|186442.1|186566.4|186441.4|4
1722321070000|2024-07-30 06:31:10|186566.2|186441.2|186555.8|186430.8|186566.5|186441.5|186555.3|186430.3|5
1722321080000|2024-07-30 06:31:20|186555.6|186430.6|186555.1|186430.1|186555.6|186430.6|186555.1|186430.1|3
1722321090000|2024-07-30 06:31:30|186554.9|186429.9|186562.1|186437.1|186563.4|186438.4|186554.9|186429.9|12
1722321100000|2024-07-30 06:31:40|186562.4|186437.4|186561.5|186436.5|186562.4|186437.4|186561.4|186436.4|6
1722321110000|2024-07-30 06:31:50|186561.6|186436.6|186560.2|186435.2|186563.1|186438.1|186557.6|186432.6|7
1722321120000|2024-07-30 06:32:00|186559.5|186434.5|186557.9|186432.9|186560|186435|186557.5|186432.5|10
1722321130000|2024-07-30 06:32:10|186557.5|186432.5|186557.9|186432.9|186557.9|186432.9|186557.5|186432.5|7
1722321140000|2024-07-30 06:32:20|186557.5|186432.5|186557.6|186432.6|186557.6|186432.6|186557.5|186432.5|2
1722321150000|2024-07-30 06:32:30|186559.4|186434.4|186558.6|186433.6|186559.4|186434.4|186556|186431|11
1722321160000|2024-07-30 06:32:40|186557.3|186432.3|186557.4|186432.4|186557.8|186432.8|186557.3|186432.3|5
1722321170000|2024-07-30 06:32:50|186557.3|186432.3|186557.3|186432.3|186557.3|186432.3|186557.3|186432.3|1
1722321180000|2024-07-30 06:33:00|186557.9|186432.9|186561.5|186436.5|186564.4|186439.4|186557.7|186432.7|8
1722321190000|2024-07-30 06:33:10|186559.9|186434.9|186560|186435|186560.9|186435.9|186559.9|186434.9|5
1722321200000|2024-07-30 06:33:20|186560.8|186435.8|186524.9|186399.9|186561.2|186436.2|186524.9|186399.9|6
1722321210000|2024-07-30 06:33:30|186519.3|186394.3|186549.4|186424.4|186552.2|186427.2|186517.8|186392.8|10
1722321220000|2024-07-30 06:33:40|186549.8|186424.8|186518.3|186393.3|186549.8|186424.8|186518.1|186393.1|6
1722321230000|2024-07-30 06:33:50|186518.7|186393.7|186554.6|186429.6|186554.6|186429.6|186518.7|186393.7|5
1722321240000|2024-07-30 06:34:00|186554.8|186429.8|186557.1|186432.1|186558.2|186433.2|186551.2|186426.2|6
1722321250000|2024-07-30 06:34:10|186555.2|186430.2|186543.5|186418.5|186555.2|186430.2|186540.1|186415.1|10
1722321260000|2024-07-30 06:34:20|186542.1|186417.1|186552.2|186427.2|186556.6|186431.6|186540.5|186415.5|8
1722321270000|2024-07-30 06:34:30|186552.5|186427.5|186552.5|186427.5|186552.5|186427.5|186551.8|186426.8|5
1722321280000|2024-07-30 06:34:40|186555|186430|186558.7|186433.7|186560.2|186435.2|186555|186430|10
1722321290000|2024-07-30 06:34:50|186558.8|186433.8|186557.7|186432.7|186558.9|186433.9|186557.7|186432.7|5
1722321300000|2024-07-30 06:35:00|186558.1|186433.1|186557.8|186432.8|186558.1|186433.1|186557.8|186432.8|3
1722321310000|2024-07-30 06:35:10|186557.7|186432.7|186558|186433|186559.2|186434.2|186557.3|186432.3|12
1722321320000|2024-07-30 06:35:20|186557.9|186432.9|186556.1|186431.1|186557.9|186432.9|186555.9|186430.9|7
1722321330000|2024-07-30 06:35:30|186554.4|186429.4|186558.2|186433.2|186560.2|186435.2|186554.4|186429.4|10
1722321340000|2024-07-30 06:35:40|186558.4|186433.4|186547.4|186422.4|186560.6|186435.6|186543.8|186418.8|17
1722321350000|2024-07-30 06:35:50|186546.1|186421.1|186547.5|186422.5|186548.1|186423.1|186542.1|186417.1|12
1722321370000|2024-07-30 06:36:10|186550.1|186425.1|186551.3|186426.3|186551.3|186426.3|186550.1|186425.1|6
1722321380000|2024-07-30 06:36:20|186551.5|186426.5|186552.4|186427.4|186552.4|186427.4|186551.5|186426.5|5
1722321390000|2024-07-30 06:36:30|186553.8|186428.8|186553.8|186428.8|186553.8|186428.8|186553.8|186428.8|1
1722321400000|2024-07-30 06:36:40|186551|186426|186551|186426|186551|186426|186551|186426|1
1722321410000|2024-07-30 06:36:50|186551.4|186426.4|186558.2|186433.2|186559.7|186434.7|186551.4|186426.4|10
1722321420000|2024-07-30 06:37:00|186558.4|186433.4|186562.9|186437.9|186563.2|186438.2|186558.4|186433.4|7
1722321430000|2024-07-30 06:37:10|186563.9|186438.9|186570.9|186445.9|186571.7|186446.7|186563.9|186438.9|4
1722321440000|2024-07-30 06:37:20|186571.7|186446.7|186570.8|186445.8|186571.7|186446.7|186570.4|186445.4|6
1722321450000|2024-07-30 06:37:30|186569.7|186444.7|186564.2|186439.2|186569.7|186444.7|186564.2|186439.2|10
1722321460000|2024-07-30 06:37:40|186565|186440|186565.9|186440.9|186565.9|186440.9|186565|186440|3
1722321480000|2024-07-30 06:38:00|186565.2|186440.2|186559.7|186434.7|186565.3|186440.3|186559.4|186434.4|10
1722321510000|2024-07-30 06:38:30|186550.3|186425.3|186566.7|186441.7|186566.7|186441.7|186550.3|186425.3|5
1722321520000|2024-07-30 06:38:40|186567|186442|186569.2|186444.2|186570.6|186445.6|186566.8|186441.8|5
1722321530000|2024-07-30 06:38:50|186564.4|186439.4|186524|186399|186564.4|186439.4|186519.8|186394.8|5
1722321540000|2024-07-30 06:39:00|186524.1|186399.1|186454|186329|186524.8|186399.8|186452.4|186327.4|25
1722321550000|2024-07-30 06:39:10|186455.3|186330.3|186510.9|186385.9|186517.4|186392.4|186452.1|186327.1|27
1722321560000|2024-07-30 06:39:20|186513.3|186388.3|186505.1|186380.1|186513.3|186388.3|186499.5|186374.5|20
1722321570000|2024-07-30 06:39:30|186505.8|186380.8|186504.9|186379.9|186514.4|186389.4|186503.9|186378.9|16
1722321580000|2024-07-30 06:39:40|186505|186380|186522.8|186397.8|186524|186399|186505|186380|19
1722321590000|2024-07-30 06:39:50|186523|186398|186522.7|186397.7|186523|186398|186521.7|186396.7|11
1722321600000|2024-07-30 06:40:00|186523|186398|186524.1|186399.1|186524.1|186399.1|186522.3|186397.3|10
1722321610000|2024-07-30 06:40:10|186524.7|186399.7|186523.1|186398.1|186534.1|186409.1|186523|186398|22
1722321620000|2024-07-30 06:40:20|186523.4|186398.4|186522.7|186397.7|186523.7|186398.7|186522.6|186397.6|7
1722321640000|2024-07-30 06:40:40|186523.4|186398.4|186524.8|186399.8|186524.9|186399.9|186523.4|186398.4|5
1722321650000|2024-07-30 06:40:50|186523.7|186398.7|186524.2|186399.2|186524.2|186399.2|186523.7|186398.7|5
1722321660000|2024-07-30 06:41:00|186524.7|186399.7|186526.9|186401.9|186529.9|186404.9|186524.7|186399.7|9
1722321670000|2024-07-30 06:41:10|186526.8|186401.8|186523|186398|186526.8|186401.8|186522.7|186397.7|5
1722321680000|2024-07-30 06:41:20|186524.4|186399.4|186529.5|186404.5|186529.5|186404.5|186524.4|186399.4|5
1722321690000|2024-07-30 06:41:30|186528.2|186403.2|186528.1|186403.1|186531.2|186406.2|186523.5|186398.5|9
1722321700000|2024-07-30 06:41:40|186528.7|186403.7|186485.8|186360.8|186530.1|186405.1|186485.8|186360.8|15
1722321710000|2024-07-30 06:41:50|186484.5|186359.5|186452.2|186327.2|186486.4|186361.4|186452.2|186327.2|16
1722321720000|2024-07-30 06:42:00|186452.9|186327.9|186454.4|186329.4|186457.6|186332.6|186451.1|186326.1|17
1722321730000|2024-07-30 06:42:10|186454.3|186329.3|186470.9|186345.9|186477.8|186352.8|186430.4|186305.4|21
1722321740000|2024-07-30 06:42:20|186470.7|186345.7|186479.7|186354.7|186482.7|186357.7|186470.7|186345.7|7
1722321750000|2024-07-30 06:42:30|186479.3|186354.3|186481.3|186356.3|186484.8|186359.8|186465.9|186340.9|8
1722321760000|2024-07-30 06:42:40|186481.5|186356.5|186484.3|186359.3|186485|186360|186481.5|186356.5|6
1722321770000|2024-07-30 06:42:50|186485.7|186360.7|186482.8|186357.8|186486.9|186361.9|186482.1|186357.1|9
1722321780000|2024-07-30 06:43:00|186482.9|186357.9|186500.6|186375.6|186501.5|186376.5|186482.9|186357.9|11
1722321790000|2024-07-30 06:43:10|186500.8|186375.8|186501.8|186376.8|186501.8|186376.8|186500.8|186375.8|6
1722321800000|2024-07-30 06:43:20|186501.5|186376.5|186469.2|186344.2|186501.5|186376.5|186463.2|186338.2|9
1722321810000|2024-07-30 06:43:30|186468.4|186343.4|186468.7|186343.7|186468.9|186343.9|186467.4|186342.4|7
1722321820000|2024-07-30 06:43:40|186468.8|186343.8|186485.2|186360.2|186488.3|186363.3|186468.6|186343.6|14
1722321830000|2024-07-30 06:43:50|186485.3|186360.3|186480.8|186355.8|186485.3|186360.3|186450.7|186325.7|13
1722321840000|2024-07-30 06:44:00|186481.1|186356.1|186485.3|186360.3|186485.4|186360.4|186481.1|186356.1|15
1722321850000|2024-07-30 06:44:10|186484.5|186359.5|186482.3|186357.3|186486.5|186361.5|186482.2|186357.2|13
1722321860000|2024-07-30 06:44:20|186482.5|186357.5|186476.4|186351.4|186482.5|186357.5|186476.3|186351.3|12
1722321870000|2024-07-30 06:44:30|186476.3|186351.3|186483.6|186358.6|186485.3|186360.3|186476.3|186351.3|4
1722321880000|2024-07-30 06:44:40|186485|186360|186485.6|186360.6|186487|186362|186481|186356|10
1722321890000|2024-07-30 06:44:50|186485.7|186360.7|186477.9|186352.9|186485.7|186360.7|186477.9|186352.9|6
1722321900000|2024-07-30 06:45:00|186478.3|186353.3|186486.2|186361.2|186486.8|186361.8|186478.3|186353.3|7
1722321910000|2024-07-30 06:45:10|186484.8|186359.8|186489.8|186364.8|186490.9|186365.9|186484.8|186359.8|11
1722321920000|2024-07-30 06:45:20|186490.3|186365.3|186502.1|186377.1|186508.5|186383.5|186490.3|186365.3|13
1722321930000|2024-07-30 06:45:30|186501.9|186376.9|186501.3|186376.3|186507.5|186382.5|186501.3|186376.3|16
1722321940000|2024-07-30 06:45:40|186501.2|186376.2|186500.9|186375.9|186501.2|186376.2|186500.5|186375.5|3
1722321950000|2024-07-30 06:45:50|186500.8|186375.8|186500.1|186375.1|186500.8|186375.8|186500.1|186375.1|2
1722321960000|2024-07-30 06:46:00|186501.1|186376.1|186500.3|186375.3|186501.6|186376.6|186499.7|186374.7|9
1722321970000|2024-07-30 06:46:10|186501|186376|186505.3|186380.3|186506.4|186381.4|186501|186376|12
1722321980000|2024-07-30 06:46:20|186506|186381|186506.7|186381.7|186508.3|186383.3|186506|186381|9
1722321990000|2024-07-30 06:46:30|186506.6|186381.6|186489.2|186364.2|186506.6|186381.6|186484|186359|15
1722322000000|2024-07-30 06:46:40|186489.3|186364.3|186482|186357|186489.3|186364.3|186482|186357|13
1722322010000|2024-07-30 06:46:50|186481.9|186356.9|186482.1|186357.1|186485.8|186360.8|186480.8|186355.8|12
1722322020000|2024-07-30 06:47:00|186482.7|186357.7|186487.4|186362.4|186487.4|186362.4|186482.7|186357.7|17
1722322030000|2024-07-30 06:47:10|186486.8|186361.8|186480|186355|186486.8|186361.8|186480|186355|7
1722322040000|2024-07-30 06:47:20|186481.5|186356.5|186486|186361|186490|186365|186457.6|186332.6|22
1722322050000|2024-07-30 06:47:30|186470.5|186345.5|186463.5|186338.5|186471.6|186346.6|186463.5|186338.5|12
1722322060000|2024-07-30 06:47:40|186463.7|186338.7|186463.9|186338.9|186467|186342|186463.7|186338.7|8
1722322070000|2024-07-30 06:47:50|186465.9|186340.9|186484|186359|186484.2|186359.2|186465.9|186340.9|10
1722322080000|2024-07-30 06:48:00|186484.4|186359.4|186437.5|186312.5|186484.4|186359.4|186437.1|186312.1|14
1722322090000|2024-07-30 06:48:10|186436.5|186311.5|186403.8|186278.8|186436.5|186311.5|186400.2|186275.2|15
1722322100000|2024-07-30 06:48:20|186405|186280|186405.8|186280.8|186406.1|186281.1|186404.3|186279.3|7
1722322110000|2024-07-30 06:48:30|186404.7|186279.7|186419.7|186294.7|186419.7|186294.7|186404.7|186279.7|19
1722322120000|2024-07-30 06:48:40|186419.2|186294.2|186406.5|186281.5|186419.9|186294.9|186405.9|186280.9|27
1722322130000|2024-07-30 06:48:50|186406.9|186281.9|186414|186289|186414.1|186289.1|186406.3|186281.3|9
1722322140000|2024-07-30 06:49:00|186413.9|186288.9|186412.9|186287.9|186414.1|186289.1|186412.6|186287.6|10
1722322150000|2024-07-30 06:49:10|186414|186289|186416.1|186291.1|186416.1|186291.1|186414|186289|4
1722322160000|2024-07-30 06:49:20|186416.7|186291.7|186433.7|186308.7|186449.6|186324.6|186416|186291|12
1722322170000|2024-07-30 06:49:30|186433.8|186308.8|186445.5|186320.5|186445.5|186320.5|186433.8|186308.8|9
1722322180000|2024-07-30 06:49:40|186445.9|186320.9|186445.2|186320.2|186447.5|186322.5|186445.2|186320.2|9
1722322190000|2024-07-30 06:49:50|186444.8|186319.8|186433.9|186308.9|186444.8|186319.8|186432.3|186307.3|8
1722322200000|2024-07-30 06:50:00|186432.5|186307.5|186436.8|186311.8|186437.2|186312.2|186431.9|186306.9|11
1722322210000|2024-07-30 06:50:10|186436.9|186311.9|186435.4|186310.4|186436.9|186311.9|186432.8|186307.8|7
1722322220000|2024-07-30 06:50:20|186435.2|186310.2|186413|186288|186435.2|186310.2|186413|186288|5
1722322230000|2024-07-30 06:50:30|186415.6|186290.6|186416.5|186291.5|186420.7|186295.7|186415.3|186290.3|13
1722322240000|2024-07-30 06:50:40|186415.9|186290.9|186350.3|186225.3|186415.9|186290.9|186347.8|186222.8|24
1722322250000|2024-07-30 06:50:50|186350.4|186225.4|186349.8|186224.8|186350.8|186225.8|186347.8|186222.8|11
1722322260000|2024-07-30 06:51:00|186352.3|186227.3|186309.2|186184.2|186353|186228|186299.7|186174.7|23
1722322270000|2024-07-30 06:51:10|186311.7|186186.7|186303|186178|186314.6|186189.6|186303|186178|18
1722322280000|2024-07-30 06:51:20|186303.1|186178.1|186310|186185|186310.4|186185.4|186303.1|186178.1|15
1722322290000|2024-07-30 06:51:30|186310.1|186185.1|186311.5|186186.5|186311.6|186186.6|186307.7|186182.7|12
1722322300000|2024-07-30 06:51:40|186310.9|186185.9|186308.3|186183.3|186310.9|186185.9|186307.5|186182.5|11
1722322310000|2024-07-30 06:51:50|186309|186184|186313.6|186188.6|186313.6|186188.6|186308.9|186183.9|9
1722322320000|2024-07-30 06:52:00|186313.4|186188.4|186320.1|186195.1|186320.9|186195.9|186312.8|186187.8|26
1722322330000|2024-07-30 06:52:10|186319.8|186194.8|186349|186224|186351.5|186226.5|186318.5|186193.5|21
1722322340000|2024-07-30 06:52:20|186349.3|186224.3|186332.6|186207.6|186353.6|186228.6|186332.5|186207.5|12
1722322350000|2024-07-30 06:52:30|186332.7|186207.7|186332.9|186207.9|186333.6|186208.6|186332.7|186207.7|6
1722322360000|2024-07-30 06:52:40|186333|186208|186334|186209|186334|186209|186333|186208|5
1722322370000|2024-07-30 06:52:50|186332.7|186207.7|186342.2|186217.2|186342.2|186217.2|186332.2|186207.2|8
1722322380000|2024-07-30 06:53:00|186342.1|186217.1|186351.2|186226.2|186351.2|186226.2|186342.1|186217.1|6
1722322390000|2024-07-30 06:53:10|186353.1|186228.1|186351.4|186226.4|186353.1|186228.1|186351.4|186226.4|6
1722322400000|2024-07-30 06:53:20|186351.3|186226.3|186350|186225|186353.3|186228.3|186350|186225|6
1722322410000|2024-07-30 06:53:30|186352.4|186227.4|186326.9|186201.9|186352.4|186227.4|186322.6|186197.6|14
1722322420000|2024-07-30 06:53:40|186326.2|186201.2|186323.8|186198.8|186333.1|186208.1|186323.8|186198.8|14
1722322430000|2024-07-30 06:53:50|186325.4|186200.4|186324.3|186199.3|186325.9|186200.9|186323.8|186198.8|12
1722322440000|2024-07-30 06:54:00|186324.4|186199.4|186336|186211|186336.1|186211.1|186324.4|186199.4|17
1722322450000|2024-07-30 06:54:10|186334.1|186209.1|186313|186188|186334.1|186209.1|186308.2|186183.2|16
1722322460000|2024-07-30 06:54:20|186313.2|186188.2|186322.5|186197.5|186323.9|186198.9|186313.2|186188.2|10
1722322470000|2024-07-30 06:54:30|186322.1|186197.1|186310.8|186185.8|186322.1|186197.1|186310.8|186185.8|5
1722322480000|2024-07-30 06:54:40|186310.9|186185.9|186303.7|186178.7|186311.2|186186.2|186302.5|186177.5|13
1722322490000|2024-07-30 06:54:50|186303.6|186178.6|186304.1|186179.1|186304.1|186179.1|186302.8|186177.8|6
1722322500000|2024-07-30 06:55:00|186303.5|186178.5|186302.3|186177.3|186304.9|186179.9|186300.8|186175.8|14
1722322510000|2024-07-30 06:55:10|186301.2|186176.2|186288.9|186163.9|186301.2|186176.2|186288.8|186163.8|14
1722322520000|2024-07-30 06:55:20|186288.5|186163.5|186286.2|186161.2|186288.5|186163.5|186284.8|186159.8|5
1722322530000|2024-07-30 06:55:30|186286.4|186161.4|186293.6|186168.6|186295.6|186170.6|186286.4|186161.4|5
1722322540000|2024-07-30 06:55:40|186290.8|186165.8|186278|186153|186291.5|186166.5|186274.9|186149.9|16
1722322550000|2024-07-30 06:55:50|186276.6|186151.6|186295.6|186170.6|186296.3|186171.3|186276.6|186151.6|15
1722322560000|2024-07-30 06:56:00|186293.6|186168.6|186289.5|186164.5|186293.6|186168.6|186288.1|186163.1|6
1722322580000|2024-07-30 06:56:20|186291.5|186166.5|186294|186169|186296.8|186171.8|186291.5|186166.5|11
1722322590000|2024-07-30 06:56:30|186293.4|186168.4|186272.8|186147.8|186293.4|186168.4|186271.7|186146.7|3
1722322600000|2024-07-30 06:56:40|186271.7|186146.7|186270|186145|186271.7|186146.7|186270|186145|2
1722322610000|2024-07-30 06:56:50|186264.9|186139.9|186264.6|186139.6|186264.9|186139.9|186256.8|186131.8|6
1722322620000|2024-07-30 06:57:00|186263|186138|186264.8|186139.8|186264.8|186139.8|186263|186138|2
1722322640000|2024-07-30 06:57:20|186266.2|186141.2|186267.5|186142.5|186267.5|186142.5|186266.2|186141.2|3
1722322650000|2024-07-30 06:57:30|186266.9|186141.9|186277.4|186152.4|186279.3|186154.3|186263.6|186138.6|8
1722322660000|2024-07-30 06:57:40|186278.1|186153.1|186298.1|186173.1|186300|186175|186278.1|186153.1|6
1722322670000|2024-07-30 06:57:50|186297.3|186172.3|186291.5|186166.5|186298.4|186173.4|186291.5|186166.5|9
1722322680000|2024-07-30 06:58:00|186291|186166|186289.6|186164.6|186293.2|186168.2|186289.6|186164.6|7
1722322690000|2024-07-30 06:58:10|186290.1|186165.1|186286.4|186161.4|186290.1|186165.1|186286.4|186161.4|3
1722322710000|2024-07-30 06:58:30|186287.5|186162.5|186283.4|186158.4|186287.5|186162.5|186283.4|186158.4|4
1722322720000|2024-07-30 06:58:40|186280.3|186155.3|186256.8|186131.8|186280.3|186155.3|186256|186131|3
1722322730000|2024-07-30 06:58:50|186257.5|186132.5|186262.4|186137.4|186266.1|186141.1|186257.5|186132.5|8
1722322740000|2024-07-30 06:59:00|186262.3|186137.3|186261.5|186136.5|186262.3|186137.3|186261.5|186136.5|2
1722322750000|2024-07-30 06:59:10|186259.9|186134.9|186257.6|186132.6|186259.9|186134.9|186256.6|186131.6|4
1722322770000|2024-07-30 06:59:30|186256.1|186131.1|186180.1|186055.1|186256.1|186131.1|186177.4|186052.4|22
1722322780000|2024-07-30 06:59:40|186181.7|186056.7|186178.2|186053.2|186181.7|186056.7|186178.2|186053.2|9
1722322790000|2024-07-30 06:59:50|186177.5|186052.5|186176.9|186051.9|186178.8|186053.8|186175.6|186050.6|20
1722322800000|2024-07-30 07:00:00|186168.7|186043.7|186171.4|186046.4|186175.6|186050.6|186168.7|186043.7|17
1722322810000|2024-07-30 07:00:10|186172.6|186047.6|186170.8|186045.8|186172.6|186047.6|186169.3|186044.3|9
1722322820000|2024-07-30 07:00:20|186171.2|186046.2|186170.9|186045.9|186171.3|186046.3|186170.3|186045.3|7
1722322830000|2024-07-30 07:00:30|186169.6|186044.6|186140.1|186015.1|186169.6|186044.6|186138.6|186013.6|8
1722322840000|2024-07-30 07:00:40|186139.6|186014.6|186136.7|186011.7|186143.1|186018.1|186135.8|186010.8|18
1722322850000|2024-07-30 07:00:50|186138|186013|186120.4|185995.4|186143.1|186018.1|186107.4|185982.4|18
1722322860000|2024-07-30 07:01:00|186122.5|185997.5|186172.1|186047.1|186180.3|186055.3|186119.5|185994.5|26
1722322870000|2024-07-30 07:01:10|186172.3|186047.3|186145.6|186020.6|186175.5|186050.5|186142|186017|19
1722322880000|2024-07-30 07:01:20|186148.9|186023.9|186180.7|186055.7|186183.2|186058.2|186145.6|186020.6|13
1722322890000|2024-07-30 07:01:30|186180.3|186055.3|186180.7|186055.7|186183.7|186058.7|186179.8|186054.8|8
1722322900000|2024-07-30 07:01:40|186181.8|186056.8|186180.6|186055.6|186181.8|186056.8|186180.5|186055.5|22
1722322910000|2024-07-30 07:01:50|186180.4|186055.4|186181.2|186056.2|186182.3|186057.3|186180.4|186055.4|10
1722322920000|2024-07-30 07:02:00|186182.4|186057.4|186185.8|186060.8|186187.1|186062.1|186178.8|186053.8|21
1722322930000|2024-07-30 07:02:10|186186.8|186061.8|186189.1|186064.1|186200.1|186075.1|186186.8|186061.8|21
1722322940000|2024-07-30 07:02:20|186188.6|186063.6|186187.8|186062.8|186189.8|186064.8|186187.3|186062.3|14
1722322950000|2024-07-30 07:02:30|186187.5|186062.5|186181.8|186056.8|186187.8|186062.8|186180.1|186055.1|13
1722322960000|2024-07-30 07:02:40|186181.4|186056.4|186154|186029|186181.4|186056.4|186137.4|186012.4|27
1722322970000|2024-07-30 07:02:50|186154.9|186029.9|186153.3|186028.3|186156.9|186031.9|186153.3|186028.3|11
1722322980000|2024-07-30 07:03:00|186154.6|186029.6|186157.9|186032.9|186161.3|186036.3|186154.3|186029.3|21
1722322990000|2024-07-30 07:03:10|186157.5|186032.5|186120.3|185995.3|186158|186033|186072.9|185947.9|31
1722323000000|2024-07-30 07:03:20|186120|185995|186109.9|185984.9|186125.1|186000.1|186107.1|185982.1|15
1722323010000|2024-07-30 07:03:30|186109.8|185984.8|186117.2|185992.2|186117.2|185992.2|186109.6|185984.6|9
1722323020000|2024-07-30 07:03:40|186117.7|185992.7|186134.1|186009.1|186137.8|186012.8|186117.4|185992.4|14
1722323030000|2024-07-30 07:03:50|186134.5|186009.5|186154.3|186029.3|186160.1|186035.1|186134.5|186009.5|20
1722323040000|2024-07-30 07:04:00|186155.4|186030.4|186154|186029|186169.5|186044.5|186152.8|186027.8|15
1722323050000|2024-07-30 07:04:10|186154.9|186029.9|186134|186009|186154.9|186029.9|186130.9|186005.9|19
1722323060000|2024-07-30 07:04:20|186133.8|186008.8|186122|185997|186133.8|186008.8|186120.9|185995.9|20
1722323070000|2024-07-30 07:04:30|186121.4|185996.4|186122.8|185997.8|186125.7|186000.7|186120.7|185995.7|20
1722323080000|2024-07-30 07:04:40|186122.6|185997.6|186068.3|185943.3|186124.4|185999.4|186054.6|185929.6|33
1722323090000|2024-07-30 07:04:50|186068.8|185943.8|186067.6|185942.6|186082.3|185957.3|186067.3|185942.3|17
1722323100000|2024-07-30 07:05:00|186068.1|185943.1|186066.1|185941.1|186079|185954|186066.1|185941.1|21
1722323110000|2024-07-30 07:05:10|186067.6|185942.6|186045.7|185920.7|186069.3|185944.3|186044.3|185919.3|17
1722323120000|2024-07-30 07:05:20|186045.8|185920.8|186048.7|185923.7|186049.3|185924.3|186043.4|185918.4|20
1722323130000|2024-07-30 07:05:30|186047.5|185922.5|186053.3|185928.3|186055.3|185930.3|186047.5|185922.5|11
1722323140000|2024-07-30 07:05:40|186052.5|185927.5|186080.1|185955.1|186084.5|185959.5|186052.5|185927.5|22
1722323150000|2024-07-30 07:05:50|186080.8|185955.8|186079.9|185954.9|186080.8|185955.8|186078.2|185953.2|22
1722323160000|2024-07-30 07:06:00|186096.7|185971.7|186119.2|185994.2|186120|185995|186096.7|185971.7|18
1722323170000|2024-07-30 07:06:10|186119.3|185994.3|186123.5|185998.5|186123.5|185998.5|186117.6|185992.6|13
1722323180000|2024-07-30 07:06:20|186123.3|185998.3|186124|185999|186125.7|186000.7|186123|185998|9
1722323190000|2024-07-30 07:06:30|186124.8|185999.8|186108.8|185983.8|186124.8|185999.8|186106.4|185981.4|17
1722323200000|2024-07-30 07:06:40|186108.4|185983.4|186033.6|185908.6|186110|185985|186033.6|185908.6|16
1722323210000|2024-07-30 07:06:50|186033.1|185908.1|186035.2|185910.2|186037.5|185912.5|186030.8|185905.8|23
1722323220000|2024-07-30 07:07:00|186060.1|185935.1|186060.4|185935.4|186060.6|185935.6|186057.6|185932.6|20
1722323230000|2024-07-30 07:07:10|186059.8|185934.8|186040.2|185915.2|186059.8|185934.8|186028|185903|17
1722323240000|2024-07-30 07:07:20|186055.4|185930.4|186064.3|185939.3|186066.8|185941.8|186048.5|185923.5|30
1722323250000|2024-07-30 07:07:30|186064.8|185939.8|186083.7|185958.7|186084.6|185959.6|186062.5|185937.5|16
1722323260000|2024-07-30 07:07:40|186083.8|185958.8|186089.8|185964.8|186091.6|185966.6|186083.5|185958.5|21
1722323270000|2024-07-30 07:07:50|186090.3|185965.3|186116.3|185991.3|186116.6|185991.6|186090.3|185965.3|13
1722323280000|2024-07-30 07:08:00|186115.6|185990.6|186102.5|185977.5|186115.6|185990.6|186085|185960|19
1722323290000|2024-07-30 07:08:10|186103.1|185978.1|186109.3|185984.3|186109.3|185984.3|186102.8|185977.8|22
1722323300000|2024-07-30 07:08:20|186109.7|185984.7|186142.6|186017.6|186143.3|186018.3|186083.4|185958.4|22
1722323310000|2024-07-30 07:08:30|186142|186017|186142.9|186017.9|186142.9|186017.9|186127.4|186002.4|15
1722323320000|2024-07-30 07:08:40|186142.4|186017.4|186132.2|186007.2|186142.4|186017.4|186124.6|185999.6|16
1722323330000|2024-07-30 07:08:50|186129.8|186004.8|186148.9|186023.9|186149.4|186024.4|186126.2|186001.2|20
1722323340000|2024-07-30 07:09:00|186150.8|186025.8|186149.1|186024.1|186150.8|186025.8|186143.4|186018.4|18
1722323350000|2024-07-30 07:09:10|186148.4|186023.4|186185.9|186060.9|186186|186061|186148.4|186023.4|21
1722323360000|2024-07-30 07:09:20|186186.5|186061.5|186212.3|186087.3|186213.4|186088.4|186186.5|186061.5|15
1722323370000|2024-07-30 07:09:30|186213|186088|186252.1|186127.1|186253.9|186128.9|186212.4|186087.4|16
1722323380000|2024-07-30 07:09:40|186251.1|186126.1|186200.6|186075.6|186251.1|186126.1|186200.6|186075.6|20
1722323390000|2024-07-30 07:09:50|186200.2|186075.2|186160|186035|186201.4|186076.4|186158.6|186033.6|12
1722323400000|2024-07-30 07:10:00|186159.7|186034.7|186188.4|186063.4|186189.4|186064.4|186158.3|186033.3|14
1722323410000|2024-07-30 07:10:10|186188.5|186063.5|186199.1|186074.1|186199.1|186074.1|186188.5|186063.5|19
1722323420000|2024-07-30 07:10:20|186199.2|186074.2|186173|186048|186199.3|186074.3|186165.5|186040.5|15
1722323430000|2024-07-30 07:10:30|186175.7|186050.7|186183|186058|186183.8|186058.8|186175.7|186050.7|14
1722323440000|2024-07-30 07:10:40|186182.9|186057.9|186163|186038|186182.9|186057.9|186156.4|186031.4|19
1722323450000|2024-07-30 07:10:50|186163.1|186038.1|186178.6|186053.6|186181.2|186056.2|186162.2|186037.2|26
1722323460000|2024-07-30 07:11:00|186178|186053|186155.7|186030.7|186178|186053|186154.9|186029.9|17
1722323470000|2024-07-30 07:11:10|186155.9|186030.9|186155.3|186030.3|186158|186033|186155.3|186030.3|14
1722323480000|2024-07-30 07:11:20|186155.2|186030.2|186159|186034|186162|186037|186152.5|186027.5|18
1722323490000|2024-07-30 07:11:30|186163.2|186038.2|186163.1|186038.1|186175.9|186050.9|186158.3|186033.3|17
1722323500000|2024-07-30 07:11:40|186163.7|186038.7|186091.8|185966.8|186173.8|186048.8|186086.9|185961.9|20
1722323510000|2024-07-30 07:11:50|186087.8|185962.8|186117|185992|186117.3|185992.3|186084.6|185959.6|24
1722323520000|2024-07-30 07:12:00|186116.8|185991.8|186118|185993|186120.6|185995.6|186116.8|185991.8|22
1722323530000|2024-07-30 07:12:10|186117.8|185992.8|186135|186010|186138.7|186013.7|186117.8|185992.8|23
1722323540000|2024-07-30 07:12:20|186135.1|186010.1|186134.1|186009.1|186137.3|186012.3|186133.6|186008.6|14
1722323550000|2024-07-30 07:12:30|186133.5|186008.5|186137.1|186012.1|186137.3|186012.3|186125.9|186000.9|14
1722323560000|2024-07-30 07:12:40|186135.3|186010.3|186175|186050|186176.1|186051.1|186134.8|186009.8|24
1722323570000|2024-07-30 07:12:50|186172.8|186047.8|186174.2|186049.2|186175|186050|186172.8|186047.8|17
1722323580000|2024-07-30 07:13:00|186174.5|186049.5|186175.8|186050.8|186178.9|186053.9|186169.2|186044.2|26
1722323590000|2024-07-30 07:13:10|186176|186051|186150.8|186025.8|186185.6|186060.6|186146.8|186021.8|25
1722323600000|2024-07-30 07:13:20|186149.1|186024.1|186161.3|186036.3|186161.7|186036.7|186148.3|186023.3|26
1722323610000|2024-07-30 07:13:30|186162.7|186037.7|186172.1|186047.1|186173.7|186048.7|186153.1|186028.1|13
1722323620000|2024-07-30 07:13:40|186173.1|186048.1|186172.6|186047.6|186173.1|186048.1|186172.4|186047.4|7
1722323630000|2024-07-30 07:13:50|186172.9|186047.9|186173|186048|186173|186048|186172.1|186047.1|8
1722323640000|2024-07-30 07:14:00|186172.6|186047.6|186117.9|185992.9|186172.6|186047.6|186115.7|185990.7|9
1722323650000|2024-07-30 07:14:10|186117.4|185992.4|186117.9|185992.9|186118.9|185993.9|186114.8|185989.8|18
1722323660000|2024-07-30 07:14:20|186118|185993|186116.9|185991.9|186118|185993|186116.7|185991.7|11
1722323670000|2024-07-30 07:14:30|186117.1|185992.1|186117.7|185992.7|186119|185994|186117|185992|13
1722323680000|2024-07-30 07:14:40|186117.6|185992.6|186125.4|186000.4|186125.4|186000.4|186115.2|185990.2|16
1722323690000|2024-07-30 07:14:50|186124|185999|186118.6|185993.6|186125.4|186000.4|186117|185992|20
1722323700000|2024-07-30 07:15:00|186118.2|185993.2|186105.8|185980.8|186118.2|185993.2|186102.1|185977.1|20
1722323710000|2024-07-30 07:15:10|186104.8|185979.8|186105.1|185980.1|186109.9|185984.9|186104.7|185979.7|15
1722323720000|2024-07-30 07:15:20|186104.6|185979.6|186108.5|185983.5|186111.8|185986.8|186104.6|185979.6|11
1722323730000|2024-07-30 07:15:30|186022.3|185897.3|186030.9|185905.9|186036.7|185911.7|186022.3|185897.3|26
1722323740000|2024-07-30 07:15:40|186032.2|185907.2|186026.9|185901.9|186036|185911|186020.3|185895.3|26
1722323750000|2024-07-30 07:15:50|186002.6|185877.6|185996.1|185871.1|186002.6|185877.6|185995.1|185870.1|17
1722323760000|2024-07-30 07:16:00|186002.5|185877.5|185954.7|185829.7|186002.5|185877.5|185952.6|185827.6|23
1722323770000|2024-07-30 07:16:10|185954.1|185829.1|185933.3|185808.3|185954.4|185829.4|185920.9|185795.9|23
1722323780000|2024-07-30 07:16:20|185933.1|185808.1|185930.1|185805.1|185934.8|185809.8|185927.1|185802.1|21
1722323790000|2024-07-30 07:16:30|185931.2|185806.2|185921.6|185796.6|185931.2|185806.2|185920.7|185795.7|21
1722323800000|2024-07-30 07:16:40|185921.5|185796.5|185941.7|185816.7|185941.7|185816.7|185921.4|185796.4|19
1722323810000|2024-07-30 07:16:50|185941.1|185816.1|185958|185833|185961.2|185836.2|185941.1|185816.1|23
1722323820000|2024-07-30 07:17:00|185959.3|185834.3|185962.8|185837.8|185964|185839|185959.3|185834.3|18
1722323830000|2024-07-30 07:17:10|185962.3|185837.3|185959|185834|185962.3|185837.3|185957.1|185832.1|11
1722323840000|2024-07-30 07:17:20|185958.6|185833.6|185980.9|185855.9|186004.3|185879.3|185958.6|185833.6|14
1722323850000|2024-07-30 07:17:30|185980.4|185855.4|185989.7|185864.7|185992.1|185867.1|185968.5|185843.5|18
1722323860000|2024-07-30 07:17:40|185989.6|185864.6|185996.9|185871.9|185997|185872|185989.3|185864.3|18
1722323870000|2024-07-30 07:17:50|185996.8|185871.8|185994.6|185869.6|185997.7|185872.7|185984.6|185859.6|21
1722323880000|2024-07-30 07:18:00|185997.3|185872.3|185968.2|185843.2|185997.3|185872.3|185964.9|185839.9|21
1722323890000|2024-07-30 07:18:10|185968.8|185843.8|185972.1|185847.1|185973.2|185848.2|185968.6|185843.6|10
1722323900000|2024-07-30 07:18:20|185974.1|185849.1|185972.8|185847.8|185974.1|185849.1|185972.8|185847.8|3
1722323910000|2024-07-30 07:18:30|185972.2|185847.2|185950.4|185825.4|185988.9|185863.9|185949.2|185824.2|10
1722323920000|2024-07-30 07:18:40|185951.8|185826.8|185954.2|185829.2|185955.9|185830.9|185951.8|185826.8|11
1722323930000|2024-07-30 07:18:50|185955.1|185830.1|185924.7|185799.7|185955.1|185830.1|185920.3|185795.3|24
1722323940000|2024-07-30 07:19:00|185924.5|185799.5|185925.7|185800.7|185928.6|185803.6|185922.1|185797.1|24
1722323950000|2024-07-30 07:19:10|185925.3|185800.3|185915.9|185790.9|185925.3|185800.3|185904.8|185779.8|21
1722323960000|2024-07-30 07:19:20|185916.8|185791.8|185914.9|185789.9|185921.5|185796.5|185912.7|185787.7|16
1722323970000|2024-07-30 07:19:30|185914.8|185789.8|185930.3|185805.3|185930.5|185805.5|185914.8|185789.8|15
1722323980000|2024-07-30 07:19:40|185923.2|185798.2|185919|185794|185923.2|185798.2|185915.5|185790.5|18
1722323990000|2024-07-30 07:19:50|185920.1|185795.1|185919.9|185794.9|185923.3|185798.3|185897.2|185772.2|23
1722324000000|2024-07-30 07:20:00|185921.1|185796.1|185945.9|185820.9|185948.7|185823.7|185921.1|185796.1|20
1722324010000|2024-07-30 07:20:10|185945.2|185820.2|185945.2|185820.2|185945.9|185820.9|185938.2|185813.2|14
1722324020000|2024-07-30 07:20:20|185945.9|185820.9|185944.3|185819.3|185949.6|185824.6|185944.3|185819.3|13
1722324030000|2024-07-30 07:20:30|185945|185820|185999.4|185874.4|185999.4|185874.4|185945|185820|25
1722324040000|2024-07-30 07:20:40|185999.6|185874.6|186011.5|185886.5|186015.2|185890.2|185999.4|185874.4|27
1722324050000|2024-07-30 07:20:50|186010.4|185885.4|186016.3|185891.3|186016.3|185891.3|186006.1|185881.1|20
1722324060000|2024-07-30 07:21:00|186015.3|185890.3|186008.1|185883.1|186015.3|185890.3|186006.4|185881.4|11
1722324070000|2024-07-30 07:21:10|186009.7|185884.7|186019.2|185894.2|186052.9|185927.9|186003.5|185878.5|27
1722324080000|2024-07-30 07:21:20|186018.7|185893.7|186023.3|185898.3|186023.3|185898.3|186007.7|185882.7|31
1722324090000|2024-07-30 07:21:30|186023.5|185898.5|186018.8|185893.8|186025.2|185900.2|186018.4|185893.4|22
1722324100000|2024-07-30 07:21:40|186020.3|185895.3|186010.5|185885.5|186020.3|185895.3|186009.5|185884.5|16
1722324110000|2024-07-30 07:21:50|186011.9|185886.9|185966.2|185841.2|186013.2|185888.2|185965.8|185840.8|22
1722324120000|2024-07-30 07:22:00|185966.6|185841.6|185974.4|185849.4|185974.4|185849.4|185964.5|185839.5|17
1722324130000|2024-07-30 07:22:10|185974|185849|185976.8|185851.8|185978.1|185853.1|185974|185849|10
1722324140000|2024-07-30 07:22:20|185977.2|185852.2|185980.1|185855.1|185982.5|185857.5|185976.7|185851.7|17
1722324150000|2024-07-30 07:22:30|185979.9|185854.9|185972.4|185847.4|185979.9|185854.9|185963.6|185838.6|18
1722324160000|2024-07-30 07:22:40|185972.5|185847.5|185965|185840|185974.9|185849.9|185964.8|185839.8|10
1722324170000|2024-07-30 07:22:50|185967.4|185842.4|185903.2|185778.2|185978.6|185853.6|185902.2|185777.2|14
1722324180000|2024-07-30 07:23:00|185905.1|185780.1|185897.5|185772.5|185905.1|185780.1|185897|185772|18
1722324190000|2024-07-30 07:23:10|185898|185773|185896|185771|185898|185773|185890|185765|24
1722324200000|2024-07-30 07:23:20|185889.3|185764.3|185892.7|185767.7|185893.9|185768.9|185889.3|185764.3|15
1722324210000|2024-07-30 07:23:30|185892.8|185767.8|185921.2|185796.2|185923.6|185798.6|185892.8|185767.8|25
1722324220000|2024-07-30 07:23:40|185921.7|185796.7|185922.3|185797.3|185925|185800|185921|185796|33
1722324230000|2024-07-30 07:23:50|185923.9|185798.9|185934.6|185809.6|185950.5|185825.5|185921.8|185796.8|32
1722324240000|2024-07-30 07:24:00|185935.2|185810.2|185934.9|185809.9|185939.8|185814.8|185934.3|185809.3|18
1722324250000|2024-07-30 07:24:10|185934.3|185809.3|185935.1|185810.1|185939.8|185814.8|185934.2|185809.2|15
1722324260000|2024-07-30 07:24:20|185935.2|185810.2|185971.8|185846.8|185973|185848|185935.2|185810.2|22
1722324270000|2024-07-30 07:24:30|185971.7|185846.7|185973|185848|185975.5|185850.5|185971.7|185846.7|11
1722324280000|2024-07-30 07:24:40|185972.8|185847.8|185985|185860|185989.3|185864.3|185971.7|185846.7|15
1722324290000|2024-07-30 07:24:50|185984.8|185859.8|185984.1|185859.1|185988.7|185863.7|185983|185858|8
1722324300000|2024-07-30 07:25:00|185984.5|185859.5|186017.1|185892.1|186018.1|185893.1|185984.4|185859.4|26
1722324310000|2024-07-30 07:25:10|186017.3|185892.3|186041.8|185916.8|186052.7|185927.7|186017.3|185892.3|17
1722324320000|2024-07-30 07:25:20|186042|185917|186047.7|185922.7|186048.7|185923.7|186041.3|185916.3|17
1722324330000|2024-07-30 07:25:30|186047.9|185922.9|186045.9|185920.9|186047.9|185922.9|186044.6|185919.6|8
1722324340000|2024-07-30 07:25:40|186045.6|185920.6|186053|185928|186053.9|185928.9|186030.1|185905.1|19
1722324350000|2024-07-30 07:25:50|186054.3|185929.3|186052.8|185927.8|186062.1|185937.1|186052|185927|22
1722324360000|2024-07-30 07:26:00|186045.9|185920.9|186060.3|185935.3|186062|185937|186045.7|185920.7|11
1722324370000|2024-07-30 07:26:10|186060|185935|186097.5|185972.5|186100.5|185975.5|186059.9|185934.9|14
1722324380000|2024-07-30 07:26:20|186097.1|185972.1|186096.7|185971.7|186097.4|185972.4|186096.7|185971.7|5
1722324390000|2024-07-30 07:26:30|186096.3|185971.3|186096|185971|186096.3|185971.3|186092.7|185967.7|6
1722324400000|2024-07-30 07:26:40|186096.2|185971.2|186190.3|186065.3|186204.5|186079.5|186096.2|185971.2|20
1722324410000|2024-07-30 07:26:50|186190.2|186065.2|186196.4|186071.4|186196.4|186071.4|186141.7|186016.7|23
1722324420000|2024-07-30 07:27:00|186204.1|186079.1|186201.3|186076.3|186211.7|186086.7|186194.2|186069.2|29
1722324430000|2024-07-30 07:27:10|186201.6|186076.6|186209|186084|186213.6|186088.6|186201.3|186076.3|36
1722324440000|2024-07-30 07:27:20|186220.4|186095.4|186196.7|186071.7|186220.4|186095.4|186190.1|186065.1|24
1722324450000|2024-07-30 07:27:30|186196.3|186071.3|186178.1|186053.1|186196.5|186071.5|186177.8|186052.8|21
1722324460000|2024-07-30 07:27:40|186177.3|186052.3|186160.5|186035.5|186177.3|186052.3|186156.9|186031.9|29
1722324470000|2024-07-30 07:27:50|186160.4|186035.4|186156.9|186031.9|186160.4|186035.4|186151|186026|13
1722324480000|2024-07-30 07:28:00|186156.1|186031.1|186119.4|185994.4|186164.6|186039.6|186119.4|185994.4|22
1722324490000|2024-07-30 07:28:10|186117.8|185992.8|186071.5|185946.5|186123|185998|186025.8|185900.8|19
1722324500000|2024-07-30 07:28:20|186071.8|185946.8|186084.7|185959.7|186087.8|185962.8|186071.3|185946.3|24
1722324510000|2024-07-30 07:28:30|186086.7|185961.7|186089|185964|186091.2|185966.2|186084.6|185959.6|21
1722324520000|2024-07-30 07:28:40|186088.4|185963.4|186089.6|185964.6|186089.6|185964.6|186085.6|185960.6|13
1722324530000|2024-07-30 07:28:50|186088.2|185963.2|186085.6|185960.6|186088.2|185963.2|186085.6|185960.6|11
1722324540000|2024-07-30 07:29:00|186087.5|185962.5|186087.2|185962.2|186087.9|185962.9|186086.1|185961.1|6
1722324550000|2024-07-30 07:29:10|186090.7|185965.7|186053.3|185928.3|186090.7|185965.7|186027.6|185902.6|20
1722324560000|2024-07-30 07:29:20|186051|185926|186040.6|185915.6|186051|185926|186040.6|185915.6|15
1722324570000|2024-07-30 07:29:30|186042|185917|185988|185863|186042|185917|185960.5|185835.5|24
1722324580000|2024-07-30 07:29:40|185987.5|185862.5|185990|185865|185992.7|185867.7|185984.4|185859.4|26
1722324590000|2024-07-30 07:29:50|185990.4|185865.4|185983|185858|185990.9|185865.9|185982.9|185857.9|21
1722324600000|2024-07-30 07:30:00|185979.6|185854.6|185993.7|185868.7|186004|185879|185979.6|185854.6|23
1722324610000|2024-07-30 07:30:10|185992.4|185867.4|185999.6|185874.6|186008.4|185883.4|185976.5|185851.5|17
1722324620000|2024-07-30 07:30:20|186001.5|185876.5|186001.3|185876.3|186002.8|185877.8|186001.1|185876.1|9
1722324630000|2024-07-30 07:30:30|186002.2|185877.2|186002.6|185877.6|186002.9|185877.9|186002.2|185877.2|6
1722324640000|2024-07-30 07:30:40|186002.7|185877.7|186001.9|185876.9|186002.7|185877.7|186001.9|185876.9|4
1722324650000|2024-07-30 07:30:50|185993.9|185868.9|185992.6|185867.6|186006.3|185881.3|185992.4|185867.4|15
1722324660000|2024-07-30 07:31:00|185992.3|185867.3|185965|185840|185995.7|185870.7|185960.3|185835.3|13
1722324670000|2024-07-30 07:31:10|185964.8|185839.8|185985.2|185860.2|185986.3|185861.3|185947.9|185822.9|28
1722324680000|2024-07-30 07:31:20|185985.1|185860.1|185978.4|185853.4|185987|185862|185973|185848|25
1722324690000|2024-07-30 07:31:30|185978.2|185853.2|185978.1|185853.1|185980.1|185855.1|185978|185853|19
1722324700000|2024-07-30 07:31:40|185978.4|185853.4|185943.9|185818.9|185993.5|185868.5|185942.4|185817.4|27
1722324710000|2024-07-30 07:31:50|185946.5|185821.5|185966.7|185841.7|185966.8|185841.8|185946.5|185821.5|9
1722324720000|2024-07-30 07:32:00|185967.3|185842.3|185975.6|185850.6|185975.6|185850.6|185967.3|185842.3|10
1722324730000|2024-07-30 07:32:10|185975.7|185850.7|185966.3|185841.3|185975.7|185850.7|185935|185810|20
1722324740000|2024-07-30 07:32:20|185966.5|185841.5|185933.4|185808.4|185966.8|185841.8|185929.6|185804.6|16
1722324750000|2024-07-30 07:32:30|185932.3|185807.3|185927.8|185802.8|185932.3|185807.3|185926.1|185801.1|17
1722324760000|2024-07-30 07:32:40|185927.6|185802.6|185937.1|185812.1|185937.1|185812.1|185927.6|185802.6|3
1722324770000|2024-07-30 07:32:50|185936.5|185811.5|185935.8|185810.8|185936.5|185811.5|185933.1|185808.1|14
1722324780000|2024-07-30 07:33:00|185935.6|185810.6|185975|185850|185975|185850|185935.6|185810.6|23
1722324790000|2024-07-30 07:33:10|185973.8|185848.8|185898.7|185773.7|185973.8|185848.8|185898.7|185773.7|20
1722324800000|2024-07-30 07:33:20|185899.4|185774.4|185871.1|185746.1|185899.4|185774.4|185854.6|185729.6|35
1722324810000|2024-07-30 07:33:30|185872.3|185747.3|185891.6|185766.6|185896.7|185771.7|185872.3|185747.3|19
1722324820000|2024-07-30 07:33:40|185891.2|185766.2|185913.5|185788.5|185913.5|185788.5|185887.4|185762.4|17
1722324830000|2024-07-30 07:33:50|185913.6|185788.6|185915.6|185790.6|185926.9|185801.9|185912.3|185787.3|10
1722324840000|2024-07-30 07:34:00|185915.8|185790.8|185927.3|185802.3|185929.2|185804.2|185915.8|185790.8|18
1722324850000|2024-07-30 07:34:10|185926.6|185801.6|185925.1|185800.1|185926.7|185801.7|185923.9|185798.9|8
1722324860000|2024-07-30 07:34:20|185925.8|185800.8|185927.6|185802.6|185931.5|185806.5|185925|185800|11
1722324870000|2024-07-30 07:34:30|185929.3|185804.3|185929.3|185804.3|185930.4|185805.4|185927.5|185802.5|16
1722324880000|2024-07-30 07:34:40|185929.1|185804.1|185938.8|185813.8|185938.8|185813.8|185929|185804|20
1722324890000|2024-07-30 07:34:50|185937.2|185812.2|185942.3|185817.3|185943.8|185818.8|185937.2|185812.2|5
1722324900000|2024-07-30 07:35:00|185942.8|185817.8|185916.4|185791.4|185942.8|185817.8|185916.4|185791.4|15
1722324910000|2024-07-30 07:35:10|185915.5|185790.5|185870|185745|185916.3|185791.3|185862.3|185737.3|19
1722324920000|2024-07-30 07:35:20|185870.4|185745.4|185894.1|185769.1|185895.3|185770.3|185870.4|185745.4|14
1722324930000|2024-07-30 07:35:30|185894|185769|185893|185768|185894.6|185769.6|185890.4|185765.4|10
1722324940000|2024-07-30 07:35:40|185893.7|185768.7|185899|185774|185900.7|185775.7|185892.4|185767.4|27
1722324950000|2024-07-30 07:35:50|185898.2|185773.2|185896.5|185771.5|185899|185774|185895.9|185770.9|11
1722324960000|2024-07-30 07:36:00|185897|185772|185868.8|185743.8|185924.5|185799.5|185860.2|185735.2|30
1722324970000|2024-07-30 07:36:10|185868.9|185743.9|185874.5|185749.5|185874.5|185749.5|185868.9|185743.9|19
1722324980000|2024-07-30 07:36:20|185877.5|185752.5|185843|185718|185877.5|185752.5|185842.5|185717.5|13
1722324990000|2024-07-30 07:36:30|185842.5|185717.5|185834.5|185709.5|185863|185738|185827|185702|24
1722325000000|2024-07-30 07:36:40|185835.1|185710.1|185816.9|185691.9|185835.6|185710.6|185811|185686|26
1722325010000|2024-07-30 07:36:50|185816.8|185691.8|185826.8|185701.8|185844.1|185719.1|185815.2|185690.2|22
1722325020000|2024-07-30 07:37:00|185826.6|185701.6|185828|185703|185828.3|185703.3|185824.3|185699.3|17
1722325030000|2024-07-30 07:37:10|185828.7|185703.7|185839.9|185714.9|185858.8|185733.8|185828.5|185703.5|21
1722325040000|2024-07-30 07:37:20|185840.5|185715.5|185835.5|185710.5|185840.5|185715.5|185831.8|185706.8|12
1722325050000|2024-07-30 07:37:30|185835.4|185710.4|185833.5|185708.5|185835.4|185710.4|185830.9|185705.9|15
1722325060000|2024-07-30 07:37:40|185833.4|185708.4|185837.6|185712.6|185838.1|185713.1|185833.3|185708.3|14
1722325070000|2024-07-30 07:37:50|185839.5|185714.5|185839.6|185714.6|185840.7|185715.7|185838.5|185713.5|10
1722325080000|2024-07-30 07:38:00|185838.7|185713.7|185839.4|185714.4|185840.1|185715.1|185838.7|185713.7|8
1722325090000|2024-07-30 07:38:10|185838.5|185713.5|185836.7|185711.7|185838.5|185713.5|185835.1|185710.1|10
1722325100000|2024-07-30 07:38:20|185837|185712|185833.5|185708.5|185837.6|185712.6|185833.3|185708.3|7
1722325110000|2024-07-30 07:38:30|185833.6|185708.6|185837.6|185712.6|185838.5|185713.5|185833.6|185708.6|7
1722325120000|2024-07-30 07:38:40|185836.9|185711.9|185847.4|185722.4|185848.1|185723.1|185836.9|185711.9|5
1722325130000|2024-07-30 07:38:50|185847.2|185722.2|185847.1|185722.1|185848.1|185723.1|185846.8|185721.8|8
1722325140000|2024-07-30 07:39:00|185846.9|185721.9|185847.2|185722.2|185848.3|185723.3|185846.9|185721.9|6
1722325150000|2024-07-30 07:39:10|185847.5|185722.5|185847.5|185722.5|185847.7|185722.7|185847.4|185722.4|5
1722325160000|2024-07-30 07:39:20|185847.3|185722.3|185847.4|185722.4|185848.3|185723.3|185847.3|185722.3|5
1722325170000|2024-07-30 07:39:30|185845.8|185720.8|185848.9|185723.9|185849.5|185724.5|185845|185720|12
1722325180000|2024-07-30 07:39:40|185848.1|185723.1|185843.7|185718.7|185848.5|185723.5|185843.1|185718.1|7
1722325190000|2024-07-30 07:39:50|185842.7|185717.7|185846.9|185721.9|185846.9|185721.9|185842.7|185717.7|11
1722325200000|2024-07-30 07:40:00|185847.7|185722.7|185884.8|185759.8|185908.2|185783.2|185847.7|185722.7|33
1722325210000|2024-07-30 07:40:10|185883.7|185758.7|185892.7|185767.7|185892.7|185767.7|185882.6|185757.6|18
1722325220000|2024-07-30 07:40:20|185892.6|185767.6|185882.8|185757.8|185892.7|185767.7|185881.6|185756.6|19
1722325230000|2024-07-30 07:40:30|185882.9|185757.9|185886.1|185761.1|185890.6|185765.6|185882.9|185757.9|11
1722325240000|2024-07-30 07:40:40|185885|185760|185883.8|185758.8|185886.6|185761.6|185883.2|185758.2|13
1722325250000|2024-07-30 07:40:50|185884.5|185759.5|185890.1|185765.1|185892.2|185767.2|185883.6|185758.6|15
1722325260000|2024-07-30 07:41:00|185889.9|185764.9|185881.7|185756.7|185889.9|185764.9|185880.3|185755.3|18
1722325270000|2024-07-30 07:41:10|185882|185757|185910.1|185785.1|185918.2|185793.2|185880|185755|17
1722325280000|2024-07-30 07:41:20|185910.4|185785.4|185911.3|185786.3|185912.1|185787.1|185908.2|185783.2|18
1722325290000|2024-07-30 07:41:30|185911.7|185786.7|185908.6|185783.6|185913.3|185788.3|185907.2|185782.2|17
1722325300000|2024-07-30 07:41:40|185908.1|185783.1|185907.5|185782.5|185908.1|185783.1|185907.5|185782.5|5
1722325310000|2024-07-30 07:41:50|185907.9|185782.9|185906.1|185781.1|185907.9|185782.9|185906.1|185781.1|5
1722325320000|2024-07-30 07:42:00|185907|185782|185910.6|185785.6|185910.6|185785.6|185907|185782|9
1722325330000|2024-07-30 07:42:10|185934|185809|185938.5|185813.5|185939.6|185814.6|185931.7|185806.7|10
1722325340000|2024-07-30 07:42:20|185939|185814|185947.4|185822.4|185950.4|185825.4|185938.5|185813.5|7
1722325350000|2024-07-30 07:42:30|185947.5|185822.5|185946.5|185821.5|185948.4|185823.4|185946.2|185821.2|13
1722325360000|2024-07-30 07:42:40|185947.4|185822.4|185946.8|185821.8|185951.4|185826.4|185946.4|185821.4|12
1722325370000|2024-07-30 07:42:50|185946.7|185821.7|185986.4|185861.4|186001.7|185876.7|185946.2|185821.2|15
1722325380000|2024-07-30 07:43:00|185989.4|185864.4|185994.7|185869.7|185995.2|185870.2|185986.4|185861.4|20
1722325390000|2024-07-30 07:43:10|185994.6|185869.6|185997.7|185872.7|185999.9|185874.9|185993.3|185868.3|13
1722325400000|2024-07-30 07:43:20|185996.6|185871.6|186022.3|185897.3|186022.3|185897.3|185985.3|185860.3|17
1722325410000|2024-07-30 07:43:30|186033.3|185908.3|186027.8|185902.8|186034.1|185909.1|186027.4|185902.4|26
1722325420000|2024-07-30 07:43:40|186027.6|185902.6|186031.7|185906.7|186033.2|185908.2|186020.5|185895.5|17
1722325430000|2024-07-30 07:43:50|186033|185908|186043|185918|186043|185918|186032.1|185907.1|19
1722325440000|2024-07-30 07:44:00|186041.2|185916.2|186042.8|185917.8|186043.6|185918.6|186040.7|185915.7|16
1722325450000|2024-07-30 07:44:10|186042.2|185917.2|186044.5|185919.5|186044.7|185919.7|186036.8|185911.8|17
1722325460000|2024-07-30 07:44:20|186044.4|185919.4|186044.3|185919.3|186044.6|185919.6|186043.9|185918.9|11
1722325470000|2024-07-30 07:44:30|186044.8|185919.8|186083.8|185958.8|186087|185962|186044.5|185919.5|13
1722325480000|2024-07-30 07:44:40|186084.7|185959.7|186114.7|185989.7|186114.7|185989.7|186084.7|185959.7|14
1722325490000|2024-07-30 07:44:50|186113.7|185988.7|186145.5|186020.5|186145.6|186020.6|186108|185983|18
1722325500000|2024-07-30 07:45:00|186145.9|186020.9|186143|186018|186146|186021|186140.7|186015.7|15
1722325510000|2024-07-30 07:45:10|186143.1|186018.1|186139.1|186014.1|186147.9|186022.9|186138.8|186013.8|12
1722325520000|2024-07-30 07:45:20|186143.3|186018.3|186138.2|186013.2|186149.2|186024.2|186136.8|186011.8|23
1722325530000|2024-07-30 07:45:30|186138|186013|186105.5|185980.5|186138.2|186013.2|186068.2|185943.2|28
1722325540000|2024-07-30 07:45:40|186107|185982|186131.7|186006.7|186132|186007|186107|185982|7
1722325550000|2024-07-30 07:45:50|186132|186007|186141|186016|186141|186016|186130.1|186005.1|13
1722325560000|2024-07-30 07:46:00|186140.5|186015.5|186157.9|186032.9|186157.9|186032.9|186139.7|186014.7|7
1722325570000|2024-07-30 07:46:10|186158.7|186033.7|186147.9|186022.9|186161.3|186036.3|186146.3|186021.3|19
1722325580000|2024-07-30 07:46:20|186148.2|186023.2|186142.4|186017.4|186148.9|186023.9|186140.2|186015.2|20
1722325590000|2024-07-30 07:46:30|186147.8|186022.8|186167.6|186042.6|186168.9|186043.9|186147.8|186022.8|21
1722325600000|2024-07-30 07:46:40|186167.9|186042.9|186174.6|186049.6|186182.5|186057.5|186166|186041|25
1722325610000|2024-07-30 07:46:50|186175.1|186050.1|186183.2|186058.2|186186.4|186061.4|186175.1|186050.1|12
1722325620000|2024-07-30 07:47:00|186183.4|186058.4|186181.2|186056.2|186184.4|186059.4|186180.3|186055.3|19
1722325630000|2024-07-30 07:47:10|186181.3|186056.3|186179.3|186054.3|186181.3|186056.3|186178.3|186053.3|13
1722325640000|2024-07-30 07:47:20|186179.2|186054.2|186176.8|186051.8|186179.3|186054.3|186164.8|186039.8|19
1722325650000|2024-07-30 07:47:30|186177.2|186052.2|186177.2|186052.2|186182.8|186057.8|186174.9|186049.9|23
1722325660000|2024-07-30 07:47:40|186177.7|186052.7|186205.6|186080.6|186209.8|186084.8|186177.6|186052.6|18
1722325670000|2024-07-30 07:47:50|186204.8|186079.8|186204.7|186079.7|186209.9|186084.9|186201|186076|13
1722325680000|2024-07-30 07:48:00|186204.5|186079.5|186208.3|186083.3|186212.4|186087.4|186204.5|186079.5|22
1722325690000|2024-07-30 07:48:10|186208.9|186083.9|186209.4|186084.4|186209.4|186084.4|186207.7|186082.7|15
1722325700000|2024-07-30 07:48:20|186210.4|186085.4|186240.1|186115.1|186241.4|186116.4|186210.4|186085.4|25
1722325710000|2024-07-30 07:48:30|186240.4|186115.4|186281.3|186156.3|186281.7|186156.7|186235.7|186110.7|29
1722325720000|2024-07-30 07:48:40|186308.5|186183.5|186265|186140|186308.5|186183.5|186243.4|186118.4|25
1722325730000|2024-07-30 07:48:50|186262.6|186137.6|186244.2|186119.2|186262.6|186137.6|186239.2|186114.2|17
1722325740000|2024-07-30 07:49:00|186244.9|186119.9|186238.9|186113.9|186244.9|186119.9|186232.7|186107.7|15
1722325750000|2024-07-30 07:49:10|186235|186110|186222.9|186097.9|186237.2|186112.2|186219.8|186094.8|22
1722325760000|2024-07-30 07:49:20|186222.7|186097.7|186221.2|186096.2|186222.7|186097.7|186220.5|186095.5|11
1722325770000|2024-07-30 07:49:30|186220.5|186095.5|186213.4|186088.4|186223|186098|186213.4|186088.4|11
1722325780000|2024-07-30 07:49:40|186213.3|186088.3|186213.5|186088.5|186218.7|186093.7|186209.8|186084.8|19
1722325790000|2024-07-30 07:49:50|186213.8|186088.8|186156.1|186031.1|186223.6|186098.6|186153.4|186028.4|26
1722325800000|2024-07-30 07:50:00|186153.1|186028.1|186181.4|186056.4|186181.4|186056.4|186153.1|186028.1|14
1722325810000|2024-07-30 07:50:10|186180.8|186055.8|186181.3|186056.3|186183.1|186058.1|186167.7|186042.7|28
1722325820000|2024-07-30 07:50:20|186181.4|186056.4|186170|186045|186183.5|186058.5|186168.7|186043.7|20
1722325830000|2024-07-30 07:50:30|186170.5|186045.5|186178.5|186053.5|186180|186055|186170|186045|17
1722325840000|2024-07-30 07:50:40|186178.6|186053.6|186179.9|186054.9|186181.4|186056.4|186178.6|186053.6|13
1722325850000|2024-07-30 07:50:50|186179.5|186054.5|186187.1|186062.1|186187.6|186062.6|186174.9|186049.9|18
1722325860000|2024-07-30 07:51:00|186187.7|186062.7|186146.6|186021.6|186187.7|186062.7|186143.1|186018.1|27
1722325870000|2024-07-30 07:51:10|186147.3|186022.3|186155.8|186030.8|186159.8|186034.8|186146|186021|18
1722325880000|2024-07-30 07:51:20|186155.9|186030.9|186175.8|186050.8|186176.4|186051.4|186155.3|186030.3|11
1722325890000|2024-07-30 07:51:30|186175.7|186050.7|186175.1|186050.1|186176|186051|186165.1|186040.1|15
1722325900000|2024-07-30 07:51:40|186174.3|186049.3|186173.5|186048.5|186182.7|186057.7|186171.3|186046.3|23
1722325910000|2024-07-30 07:51:50|186174.5|186049.5|186193.1|186068.1|186195.2|186070.2|186174.5|186049.5|16
1722325920000|2024-07-30 07:52:00|186193.2|186068.2|186126.4|186001.4|186212.3|186087.3|186125.2|186000.2|17
1722325930000|2024-07-30 07:52:10|186127.3|186002.3|186051.6|185926.6|186147|186022|186051.6|185926.6|10
1722325940000|2024-07-30 07:52:20|186052.7|185927.7|186048.7|185923.7|186052.7|185927.7|186047.4|185922.4|19
1722325950000|2024-07-30 07:52:30|186048|185923|186041.3|185916.3|186063|185938|186021.1|185896.1|21
1722325960000|2024-07-30 07:52:40|186041.2|185916.2|186039|185914|186041.2|185916.2|186037.2|185912.2|15
1722325970000|2024-07-30 07:52:50|186039.1|185914.1|186039.8|185914.8|186039.8|185914.8|186039.1|185914.1|3
1722325980000|2024-07-30 07:53:00|186042.9|185917.9|186028.6|185903.6|186042.9|185917.9|186028.4|185903.4|16
1722325990000|2024-07-30 07:53:10|186028.5|185903.5|186021.4|185896.4|186031.7|185906.7|186021.1|185896.1|17
1722326000000|2024-07-30 07:53:20|186021.6|185896.6|186033|185908|186033.6|185908.6|186019.2|185894.2|28
1722326010000|2024-07-30 07:53:30|186022.3|185897.3|186080.5|185955.5|186080.5|185955.5|186020.9|185895.9|13
1722326020000|2024-07-30 07:53:40|186080.7|185955.7|186016.2|185891.2|186084.1|185959.1|185996.8|185871.8|27
1722326030000|2024-07-30 07:53:50|186016.8|185891.8|186018.8|185893.8|186018.8|185893.8|186015|185890|7
1722326040000|2024-07-30 07:54:00|186019.6|185894.6|186085.1|185960.1|186089.4|185964.4|186019.6|185894.6|14
1722326050000|2024-07-30 07:54:10|186083.2|185958.2|186086.8|185961.8|186088.7|185963.7|186082.4|185957.4|15
1722326060000|2024-07-30 07:54:20|186086.2|185961.2|186085.5|185960.5|186086.8|185961.8|186085.2|185960.2|16
1722326070000|2024-07-30 07:54:30|186085.4|185960.4|186079.6|185954.6|186092.6|185967.6|186079.3|185954.3|18
1722326080000|2024-07-30 07:54:40|186078.3|185953.3|186081|185956|186092.3|185967.3|186078.3|185953.3|14
1722326090000|2024-07-30 07:54:50|186081.8|185956.8|186066.8|185941.8|186082.2|185957.2|186066.8|185941.8|9
1722326100000|2024-07-30 07:55:00|186066.7|185941.7|186086.4|185961.4|186091|185966|186064.2|185939.2|19
1722326110000|2024-07-30 07:55:10|186087.4|185962.4|186113.4|185988.4|186115.7|185990.7|186086.7|185961.7|25
1722326120000|2024-07-30 07:55:20|186113.3|185988.3|186116.5|185991.5|186117.2|185992.2|186111.3|185986.3|16
1722326130000|2024-07-30 07:55:30|186116.7|185991.7|186117.6|185992.6|186119|185994|186110.8|185985.8|17
1722326140000|2024-07-30 07:55:40|186117.1|185992.1|186117.4|185992.4|186119.2|185994.2|186109|185984|21
1722326150000|2024-07-30 07:55:50|186114.8|185989.8|186104|185979|186119.6|185994.6|186104|185979|22
1722326160000|2024-07-30 07:56:00|186101.8|185976.8|186090|185965|186101.8|185976.8|186086.2|185961.2|11
1722326170000|2024-07-30 07:56:10|186089.9|185964.9|186088.1|185963.1|186089.9|185964.9|186088.1|185963.1|5
1722326180000|2024-07-30 07:56:20|186088.2|185963.2|186092.3|185967.3|186093.1|185968.1|186085.2|185960.2|14
1722326190000|2024-07-30 07:56:30|186091.9|185966.9|186092.1|185967.1|186092.1|185967.1|186091.9|185966.9|3
1722326200000|2024-07-30 07:56:40|186093.3|185968.3|186090.6|185965.6|186093.6|185968.6|186090.6|185965.6|9
1722326210000|2024-07-30 07:56:50|186094.2|185969.2|186090.9|185965.9|186094.2|185969.2|186090.9|185965.9|3
1722326220000|2024-07-30 07:57:00|186090.2|185965.2|186056|185931|186090.2|185965.2|186049.6|185924.6|17
1722326230000|2024-07-30 07:57:10|186055.9|185930.9|186057|185932|186058.8|185933.8|186055.9|185930.9|6
1722326240000|2024-07-30 07:57:20|186060.1|185935.1|186059.4|185934.4|186060.9|185935.9|186059.4|185934.4|4
1722326250000|2024-07-30 07:57:30|186058.6|185933.6|186106.1|185981.1|186126.7|186001.7|186057.5|185932.5|20
1722326260000|2024-07-30 07:57:40|186111.2|185986.2|186095|185970|186111.2|185986.2|186094.8|185969.8|10
1722326270000|2024-07-30 07:57:50|186094.9|185969.9|186086.1|185961.1|186095.2|185970.2|186085.7|185960.7|12
1722326280000|2024-07-30 07:58:00|186082.2|185957.2|186083.2|185958.2|186084.8|185959.8|186082.2|185957.2|12
1722326290000|2024-07-30 07:58:10|186082.9|185957.9|186100.7|185975.7|186101.5|185976.5|186082.6|185957.6|8
1722326300000|2024-07-30 07:58:20|186103.2|185978.2|186112.7|185987.7|186116.9|185991.9|186103.2|185978.2|6
1722326310000|2024-07-30 07:58:30|186112.8|185987.8|186113.3|185988.3|186113.3|185988.3|186112.8|185987.8|2
1722326320000|2024-07-30 07:58:40|186115.8|185990.8|186108.4|185983.4|186134.8|186009.8|186108.4|185983.4|21
1722326330000|2024-07-30 07:58:50|186108.7|185983.7|186108.1|185983.1|186109.1|185984.1|186105.8|185980.8|6
1722326340000|2024-07-30 07:59:00|186110.1|185985.1|186103.7|185978.7|186110.1|185985.1|186100.9|185975.9|14
1722326350000|2024-07-30 07:59:10|186103.4|185978.4|186097.3|185972.3|186103.4|185978.4|186097.3|185972.3|12
1722326360000|2024-07-30 07:59:20|186097.7|185972.7|186005|185880|186097.7|185972.7|186005|185880|5
1722326370000|2024-07-30 07:59:30|186008.1|185883.1|186001.5|185876.5|186008.8|185883.8|185997.1|185872.1|25
1722326380000|2024-07-30 07:59:40|185997.4|185872.4|185985|185860|185997.4|185872.4|185983.6|185858.6|29
1722326390000|2024-07-30 07:59:50|185984.9|185859.9|185988.6|185863.6|185996|185871|185984.2|185859.2|14
1722326400000|2024-07-30 08:00:00|185990.4|185865.4|185988.5|185863.5|185994.8|185869.8|185985.4|185860.4|23
1722326410000|2024-07-30 08:00:10|185988.8|185863.8|185988.8|185863.8|186004.1|185879.1|185988.8|185863.8|29
1722326420000|2024-07-30 08:00:20|185989.1|185864.1|185952.8|185827.8|185989.3|185864.3|185952.8|185827.8|16
1722326430000|2024-07-30 08:00:30|185953.7|185828.7|185955|185830|185955.4|185830.4|185948|185823|19
1722326440000|2024-07-30 08:00:40|185954.6|185829.6|185952.5|185827.5|185955.9|185830.9|185952.1|185827.1|11
1722326450000|2024-07-30 08:00:50|185952.8|185827.8|185955.8|185830.8|185956.1|185831.1|185952.8|185827.8|7
1722326460000|2024-07-30 08:01:00|185957.9|185832.9|185989.7|185864.7|185992.9|185867.9|185957.9|185832.9|4
1722326470000|2024-07-30 08:01:10|185989.5|185864.5|185990|185865|185992.4|185867.4|185989.5|185864.5|4
1722326480000|2024-07-30 08:01:20|185989.3|185864.3|185988.6|185863.6|185991.3|185866.3|185985.4|185860.4|10
1722326490000|2024-07-30 08:01:30|185991.2|185866.2|185963.1|185838.1|185991.2|185866.2|185962.5|185837.5|8
1722326500000|2024-07-30 08:01:40|185964.3|185839.3|185922.7|185797.7|185964.3|185839.3|185919|185794|11
1722326510000|2024-07-30 08:01:50|185922.4|185797.4|185920.8|185795.8|185922.7|185797.7|185920.5|185795.5|7
1722326520000|2024-07-30 08:02:00|185919.4|185794.4|185921.2|185796.2|185928.6|185803.6|185916.4|185791.4|22
1722326530000|2024-07-30 08:02:10|185918.2|185793.2|185920.2|185795.2|185922.1|185797.1|185917.4|185792.4|27
1722326540000|2024-07-30 08:02:20|185919.1|185794.1|185983.7|185858.7|185994.9|185869.9|185919.1|185794.1|15
1722326550000|2024-07-30 08:02:30|185983.8|185858.8|185978.2|185853.2|185988.8|185863.8|185968|185843|26
1722326560000|2024-07-30 08:02:40|185978.8|185853.8|185979.6|185854.6|185981.5|185856.5|185964.9|185839.9|23
1722326570000|2024-07-30 08:02:50|185976.7|185851.7|185987.5|185862.5|185987.5|185862.5|185976.2|185851.2|12
1722326580000|2024-07-30 08:03:00|185987.4|185862.4|185980.6|185855.6|185987.8|185862.8|185977.3|185852.3|14
1722326590000|2024-07-30 08:03:10|185981.4|185856.4|185985.7|185860.7|185985.9|185860.9|185981.4|185856.4|9
1722326600000|2024-07-30 08:03:20|185985.4|185860.4|185978.2|185853.2|186002.2|185877.2|185977.6|185852.6|17
1722326610000|2024-07-30 08:03:30|185978|185853|185978.1|185853.1|185979.1|185854.1|185975.5|185850.5|18
1722326620000|2024-07-30 08:03:40|185977.6|185852.6|185978.8|185853.8|185998.8|185873.8|185975.7|185850.7|19
1722326630000|2024-07-30 08:03:50|185975.1|185850.1|185980.7|185855.7|185984.3|185859.3|185962.5|185837.5|21
1722326640000|2024-07-30 08:04:00|185978.9|185853.9|185972.6|185847.6|185982.5|185857.5|185972.4|185847.4|27
1722326650000|2024-07-30 08:04:10|185972.5|185847.5|185928.8|185803.8|185972.5|185847.5|185926.3|185801.3|25
1722326660000|2024-07-30 08:04:20|185929.2|185804.2|185927.2|185802.2|185934.7|185809.7|185924.7|185799.7|19
1722326670000|2024-07-30 08:04:30|185926.1|185801.1|185931|185806|185932.5|185807.5|185926.1|185801.1|17
1722326680000|2024-07-30 08:04:40|185929.7|185804.7|185920.7|185795.7|185930.1|185805.1|185875.7|185750.7|25
1722326690000|2024-07-30 08:04:50|185920.3|185795.3|185965.8|185840.8|185982.4|185857.4|185917.9|185792.9|27
1722326700000|2024-07-30 08:05:00|185965.6|185840.6|186021.8|185896.8|186023.1|185898.1|185960.8|185835.8|25
1722326710000|2024-07-30 08:05:10|186022.4|185897.4|186050.6|185925.6|186060.7|185935.7|186015.9|185890.9|26
1722326720000|2024-07-30 08:05:20|186050.9|185925.9|186051.5|185926.5|186056.6|185931.6|186046.5|185921.5|28
1722326730000|2024-07-30 08:05:30|186051.2|185926.2|186069.2|185944.2|186083.8|185958.8|186051.2|185926.2|30
1722326740000|2024-07-30 08:05:40|186070.5|185945.5|186085.5|185960.5|186095.6|185970.6|186068.6|185943.6|27
1722326750000|2024-07-30 08:05:50|186085.9|185960.9|186073.9|185948.9|186090.3|185965.3|186070.4|185945.4|18
1722326760000|2024-07-30 08:06:00|186073.6|185948.6|186073.7|185948.7|186073.9|185948.9|186065.9|185940.9|25
1722326770000|2024-07-30 08:06:10|186073.3|185948.3|186053.7|185928.7|186073.3|185948.3|186051.1|185926.1|15
1722326780000|2024-07-30 08:06:20|186053.8|185928.8|186052.8|185927.8|186056.9|185931.9|186052.7|185927.7|12
1722326790000|2024-07-30 08:06:30|186052.7|185927.7|186052.2|185927.2|186056.6|185931.6|186052.2|185927.2|17
1722326800000|2024-07-30 08:06:40|186051.5|185926.5|186028.1|185903.1|186051.5|185926.5|186024.8|185899.8|21
1722326810000|2024-07-30 08:06:50|186028.5|185903.5|186024.8|185899.8|186031.1|185906.1|186024.8|185899.8|18
1722326820000|2024-07-30 08:07:00|186029.5|185904.5|185999.4|185874.4|186029.5|185904.5|185961.5|185836.5|30
1722326830000|2024-07-30 08:07:10|185999.8|185874.8|185998.2|185873.2|186002.8|185877.8|185995.7|185870.7|23
1722326840000|2024-07-30 08:07:20|186003.8|185878.8|186032.7|185907.7|186033.6|185908.6|185989.1|185864.1|22
1722326850000|2024-07-30 08:07:30|186033.2|185908.2|186056.6|185931.6|186060|185935|186033.2|185908.2|18
1722326860000|2024-07-30 08:07:40|186056.5|185931.5|186042.1|185917.1|186060.5|185935.5|186042.1|185917.1|7
1722326870000|2024-07-30 08:07:50|186042.3|185917.3|186011.1|185886.1|186042.5|185917.5|186011.1|185886.1|28
1722326880000|2024-07-30 08:08:00|186012|185887|186016.9|185891.9|186018.1|185893.1|186009.1|185884.1|23
1722326890000|2024-07-30 08:08:10|186016.6|185891.6|186070.3|185945.3|186070.3|185945.3|186015.6|185890.6|26
1722326900000|2024-07-30 08:08:20|186069.6|185944.6|186100.1|185975.1|186103.1|185978.1|186069|185944|20
1722326910000|2024-07-30 08:08:30|186100|185975|186084.9|185959.9|186100.7|185975.7|186081.3|185956.3|27
1722326920000|2024-07-30 08:08:40|186086.2|185961.2|186088.5|185963.5|186089.4|185964.4|186083.2|185958.2|25
1722326930000|2024-07-30 08:08:50|186089.2|185964.2|186048.6|185923.6|186089.2|185964.2|186048.6|185923.6|20
1722326940000|2024-07-30 08:09:00|186048.4|185923.4|186040.8|185915.8|186049.4|185924.4|186023.7|185898.7|26
1722326950000|2024-07-30 08:09:10|186040.7|185915.7|186050.8|185925.8|186050.8|185925.8|186040.4|185915.4|18
1722326960000|2024-07-30 08:09:20|186050.7|185925.7|186034.6|185909.6|186050.7|185925.7|186030.3|185905.3|15
1722326970000|2024-07-30 08:09:30|186034.1|185909.1|186052.6|185927.6|186055|185930|186033.9|185908.9|22
1722326980000|2024-07-30 08:09:40|186052.3|185927.3|186048.6|185923.6|186055.2|185930.2|186048.6|185923.6|23
1722326990000|2024-07-30 08:09:50|186048.5|185923.5|186124.1|185999.1|186124.1|185999.1|186048.4|185923.4|19
1722327000000|2024-07-30 08:10:00|186112.3|185987.3|186115.3|185990.3|186119.1|185994.1|186102.5|185977.5|26
1722327010000|2024-07-30 08:10:10|186119.6|185994.6|186114.1|185989.1|186119.9|185994.9|186113.8|185988.8|14
1722327020000|2024-07-30 08:10:20|186115.4|185990.4|186102.3|185977.3|186115.4|185990.4|186102.3|185977.3|27
1722327030000|2024-07-30 08:10:30|186102|185977|186091.9|185966.9|186114.8|185989.8|186088|185963|16
1722327040000|2024-07-30 08:10:40|186091|185966|186104.6|185979.6|186107.2|185982.2|186091|185966|22
1722327050000|2024-07-30 08:10:50|186104.5|185979.5|186117.5|185992.5|186122.7|185997.7|186103.9|185978.9|27
1722327060000|2024-07-30 08:11:00|186130.6|186005.6|186136.9|186011.9|186141.7|186016.7|186124.6|185999.6|26
1722327070000|2024-07-30 08:11:10|186136.7|186011.7|186127.6|186002.6|186136.7|186011.7|186127.6|186002.6|15
1722327080000|2024-07-30 08:11:20|186126.9|186001.9|186159.8|186034.8|186165.1|186040.1|186126.9|186001.9|31
1722327090000|2024-07-30 08:11:30|186161.2|186036.2|186092.9|185967.9|186161.3|186036.3|186092.9|185967.9|21
1722327100000|2024-07-30 08:11:40|186093.6|185968.6|186179.2|186054.2|186179.2|186054.2|186092.9|185967.9|17
1722327110000|2024-07-30 08:11:50|186179.6|186054.6|186214.2|186089.2|186218.1|186093.1|186178.3|186053.3|31
1722327120000|2024-07-30 08:12:00|186212.8|186087.8|186139.9|186014.9|186212.8|186087.8|186119.6|185994.6|27
1722327130000|2024-07-30 08:12:10|186135.9|186010.9|186146|186021|186150.7|186025.7|186135.9|186010.9|25
1722327140000|2024-07-30 08:12:20|186145.6|186020.6|186143.5|186018.5|186145.9|186020.9|186143.2|186018.2|10
1722327150000|2024-07-30 08:12:30|186143.2|186018.2|186133.1|186008.1|186143.2|186018.2|186132.1|186007.1|11
1722327160000|2024-07-30 08:12:40|186131.5|186006.5|186128.6|186003.6|186133.1|186008.1|186125.6|186000.6|15
1722327170000|2024-07-30 08:12:50|186127.2|186002.2|186143.3|186018.3|186143.3|186018.3|186127.2|186002.2|8
1722327180000|2024-07-30 08:13:00|186143.8|186018.8|186151.6|186026.6|186156.1|186031.1|186142.9|186017.9|16
1722327190000|2024-07-30 08:13:10|186146.1|186021.1|186145.4|186020.4|186148.2|186023.2|186136.5|186011.5|24
1722327200000|2024-07-30 08:13:20|186146|186021|186110.5|185985.5|186146.8|186021.8|186105.9|185980.9|20
1722327210000|2024-07-30 08:13:30|186110.7|185985.7|186135.1|186010.1|186138.8|186013.8|186109.6|185984.6|17
1722327220000|2024-07-30 08:13:40|186135.3|186010.3|186126.5|186001.5|186144|186019|186126.5|186001.5|8
1722327230000|2024-07-30 08:13:50|186127.9|186002.9|186124.3|185999.3|186128.1|186003.1|186122.1|185997.1|29
1722327240000|2024-07-30 08:14:00|186124.2|185999.2|186112.3|185987.3|186124.2|185999.2|186103.8|185978.8|21
1722327250000|2024-07-30 08:14:10|186111|185986|186111.9|185986.9|186111.9|185986.9|186102.9|185977.9|15
1722327260000|2024-07-30 08:14:20|186118.4|185993.4|186114|185989|186120.3|185995.3|186113.7|185988.7|23
1722327270000|2024-07-30 08:14:30|186113.9|185988.9|186113.2|185988.2|186117.1|185992.1|186102|185977|27
1722327280000|2024-07-30 08:14:40|186115.4|185990.4|186109.8|185984.8|186116.5|185991.5|186103|185978|23
1722327290000|2024-07-30 08:14:50|186110.8|185985.8|186105|185980|186112.1|185987.1|186103.5|185978.5|21
1722327300000|2024-07-30 08:15:00|186105.1|185980.1|186116.5|185991.5|186117.1|185992.1|186104.2|185979.2|28
1722327310000|2024-07-30 08:15:10|186116.8|185991.8|186112.5|185987.5|186117.7|185992.7|186103.3|185978.3|22
1722327320000|2024-07-30 08:15:20|186113|185988|186103.4|185978.4|186115.3|185990.3|186100.7|185975.7|18
1722327330000|2024-07-30 08:15:30|186104.4|185979.4|186100.2|185975.2|186110.9|185985.9|186099.2|185974.2|16
1722327340000|2024-07-30 08:15:40|186099.5|185974.5|186123.7|185998.7|186124|185999|186098.7|185973.7|11
1722327350000|2024-07-30 08:15:50|186123.9|185998.9|186120.7|185995.7|186123.9|185998.9|186111|185986|20
1722327360000|2024-07-30 08:16:00|186121.1|185996.1|186125.7|186000.7|186125.7|186000.7|186121.1|185996.1|6
1722327370000|2024-07-30 08:16:10|186131.9|186006.9|186126.8|186001.8|186135.5|186010.5|186126.8|186001.8|15
1722327380000|2024-07-30 08:16:20|186126.1|186001.1|186124.8|185999.8|186126.5|186001.5|186123.3|185998.3|12
1722327390000|2024-07-30 08:16:30|186125.3|186000.3|186121|185996|186125.3|186000.3|186117.8|185992.8|17
1722327400000|2024-07-30 08:16:40|186120.6|185995.6|186130.2|186005.2|186131.7|186006.7|186120.6|185995.6|12
1722327410000|2024-07-30 08:16:50|186130.1|186005.1|186124.8|185999.8|186130.5|186005.5|186124.8|185999.8|16
1722327420000|2024-07-30 08:17:00|186129.3|186004.3|186122.5|185997.5|186130.8|186005.8|186122.3|185997.3|20
1722327430000|2024-07-30 08:17:10|186121.5|185996.5|186140.4|186015.4|186147.4|186022.4|186121.5|185996.5|12
1722327440000|2024-07-30 08:17:20|186141|186016|186127.4|186002.4|186144.7|186019.7|186121.9|185996.9|20
1722327450000|2024-07-30 08:17:30|186128.3|186003.3|186147.9|186022.9|186148.5|186023.5|186128.3|186003.3|15
1722327460000|2024-07-30 08:17:40|186148.5|186023.5|186182.1|186057.1|186198.2|186073.2|186146.6|186021.6|16
1722327470000|2024-07-30 08:17:50|186182.2|186057.2|186181.7|186056.7|186183.6|186058.6|186180.4|186055.4|26
1722327480000|2024-07-30 08:18:00|186182.4|186057.4|186157.5|186032.5|186182.4|186057.4|186155.4|186030.4|22
1722327490000|2024-07-30 08:18:10|186168|186043|186150.9|186025.9|186168.5|186043.5|186150.9|186025.9|13
1722327500000|2024-07-30 08:18:20|186149.7|186024.7|186155.9|186030.9|186164.8|186039.8|186149.7|186024.7|18
1722327510000|2024-07-30 08:18:30|186157.1|186032.1|186143.1|186018.1|186157.2|186032.2|186143.1|186018.1|14
1722327520000|2024-07-30 08:18:40|186143.2|186018.2|186143.6|186018.6|186144|186019|186142.1|186017.1|16
1722327530000|2024-07-30 08:18:50|186143.7|186018.7|186145.7|186020.7|186147.8|186022.8|186143.7|186018.7|8
1722327540000|2024-07-30 08:19:00|186145.2|186020.2|186149.5|186024.5|186149.5|186024.5|186144.1|186019.1|13
1722327550000|2024-07-30 08:19:10|186148.7|186023.7|186147.8|186022.8|186149.3|186024.3|186143.4|186018.4|10
1722327560000|2024-07-30 08:19:20|186148|186023|186141.8|186016.8|186149.8|186024.8|186140.5|186015.5|22
1722327570000|2024-07-30 08:19:30|186141.5|186016.5|186147.3|186022.3|186147.7|186022.7|186141.5|186016.5|12
1722327580000|2024-07-30 08:19:40|186145.7|186020.7|186141.2|186016.2|186145.8|186020.8|186139.8|186014.8|18
1722327590000|2024-07-30 08:19:50|186141|186016|186088.7|185963.7|186141|186016|186076.4|185951.4|28
1722327600000|2024-07-30 08:20:00|186094|185969|186090.2|185965.2|186094|185969|186080.8|185955.8|22
1722327610000|2024-07-30 08:20:10|186090.8|185965.8|186088.1|185963.1|186094.7|185969.7|186087.7|185962.7|18
1722327620000|2024-07-30 08:20:20|186088.2|185963.2|186090|185965|186090.4|185965.4|186087.7|185962.7|9
1722327630000|2024-07-30 08:20:30|186089.5|185964.5|186090.9|185965.9|186111.1|185986.1|186089.5|185964.5|20
1722327640000|2024-07-30 08:20:40|186090.8|185965.8|186089.3|185964.3|186091.2|185966.2|186074.8|185949.8|14
1722327650000|2024-07-30 08:20:50|186089.4|185964.4|186098.1|185973.1|186098.9|185973.9|186089.4|185964.4|23
1722327660000|2024-07-30 08:21:00|186100.9|185975.9|186126.2|186001.2|186127.8|186002.8|186100.9|185975.9|16
1722327670000|2024-07-30 08:21:10|186127.9|186002.9|186123.1|185998.1|186127.9|186002.9|186122.5|185997.5|8
1722327680000|2024-07-30 08:21:20|186123.2|185998.2|186115.3|185990.3|186124.8|185999.8|186109.4|185984.4|15
1722327690000|2024-07-30 08:21:30|186114.4|185989.4|186102.9|185977.9|186114.4|185989.4|186102.9|185977.9|14
1722327700000|2024-07-30 08:21:40|186102.8|185977.8|186102.6|185977.6|186105.2|185980.2|186102.3|185977.3|18
1722327710000|2024-07-30 08:21:50|186102.8|185977.8|186096.7|185971.7|186102.8|185977.8|186095.5|185970.5|25
1722327720000|2024-07-30 08:22:00|186096.9|185971.9|186096.6|185971.6|186097.1|185972.1|186092.9|185967.9|17
1722327730000|2024-07-30 08:22:10|186094.7|185969.7|186094.8|185969.8|186096.2|185971.2|186094.6|185969.6|7
1722327740000|2024-07-30 08:22:20|186093.4|185968.4|186086|185961|186093.4|185968.4|186083.5|185958.5|17
1722327750000|2024-07-30 08:22:30|186087.2|185962.2|186090.5|185965.5|186091.8|185966.8|186086.7|185961.7|13
1722327760000|2024-07-30 08:22:40|186090.2|185965.2|186088.1|185963.1|186090.2|185965.2|186085.9|185960.9|19
1722327770000|2024-07-30 08:22:50|186088.5|185963.5|186088.9|185963.9|186093.2|185968.2|186087.8|185962.8|18
1722327780000|2024-07-30 08:23:00|186088.3|185963.3|186059.2|185934.2|186088.3|185963.3|186044.2|185919.2|19
1722327790000|2024-07-30 08:23:10|186059|185934|186067.6|185942.6|186070.3|185945.3|186058.4|185933.4|12
1722327800000|2024-07-30 08:23:20|186067.9|185942.9|186057.1|185932.1|186067.9|185942.9|186057.1|185932.1|11
1722327810000|2024-07-30 08:23:30|186056.4|185931.4|186048.8|185923.8|186056.4|185931.4|186046.8|185921.8|17
1722327820000|2024-07-30 08:23:40|186048.6|185923.6|186055.4|185930.4|186064.2|185939.2|186048.6|185923.6|20
1722327830000|2024-07-30 08:23:50|186054.8|185929.8|186053.7|185928.7|186054.8|185929.8|186051.3|185926.3|20
1722327840000|2024-07-30 08:24:00|186054.1|185929.1|186093|185968|186095.2|185970.2|186030|185905|24
1722327850000|2024-07-30 08:24:10|186090.7|185965.7|186140|186015|186146.9|186021.9|186090.6|185965.6|18
1722327860000|2024-07-30 08:24:20|186139.7|186014.7|186138.1|186013.1|186143.5|186018.5|186131|186006|19
1722327870000|2024-07-30 08:24:30|186131.9|186006.9|186168|186043|186176.8|186051.8|186131.9|186006.9|25
1722327880000|2024-07-30 08:24:40|186167.9|186042.9|186149.1|186024.1|186167.9|186042.9|186143.4|186018.4|8
1722327890000|2024-07-30 08:24:50|186149.4|186024.4|186143.7|186018.7|186149.4|186024.4|186141.1|186016.1|20
1722327900000|2024-07-30 08:25:00|186142.4|186017.4|186142.6|186017.6|186146.8|186021.8|186139.2|186014.2|24
1722327910000|2024-07-30 08:25:10|186142.3|186017.3|186146.5|186021.5|186146.5|186021.5|186141.7|186016.7|19
1722327920000|2024-07-30 08:25:20|186146.3|186021.3|186147.8|186022.8|186147.8|186022.8|186142.4|186017.4|14
1722327930000|2024-07-30 08:25:30|186148.4|186023.4|186175.9|186050.9|186176.1|186051.1|186148.1|186023.1|11
1722327940000|2024-07-30 08:25:40|186175.1|186050.1|186178.9|186053.9|186180.8|186055.8|186175.1|186050.1|11
1722327950000|2024-07-30 08:25:50|186177.7|186052.7|186175.7|186050.7|186178.2|186053.2|186175.7|186050.7|15
1722327960000|2024-07-30 08:26:00|186176.9|186051.9|186194.3|186069.3|186195.9|186070.9|186176.6|186051.6|14
1722327970000|2024-07-30 08:26:10|186194|186069|186189.7|186064.7|186194.8|186069.8|186189.7|186064.7|21
1722327980000|2024-07-30 08:26:20|186189.6|186064.6|186192.7|186067.7|186192.7|186067.7|186189.6|186064.6|10
1722327990000|2024-07-30 08:26:30|186186|186061|186186.2|186061.2|186186.2|186061.2|186183.5|186058.5|15
1722328000000|2024-07-30 08:26:40|186185.4|186060.4|186181.2|186056.2|186185.4|186060.4|186179.3|186054.3|11
1722328010000|2024-07-30 08:26:50|186132.3|186007.3|186142.8|186017.8|186143.5|186018.5|186132.2|186007.2|10
1722328020000|2024-07-30 08:27:00|186142.7|186017.7|186144.3|186019.3|186144.3|186019.3|186142.2|186017.2|9
1722328030000|2024-07-30 08:27:10|186144.7|186019.7|186163.6|186038.6|186164.7|186039.7|186143.6|186018.6|9
1722328040000|2024-07-30 08:27:20|186163.5|186038.5|186163.3|186038.3|186163.5|186038.5|186162.7|186037.7|9
1722328050000|2024-07-30 08:27:30|186163.1|186038.1|186160|186035|186163.3|186038.3|186159.8|186034.8|9
1722328060000|2024-07-30 08:27:40|186160.1|186035.1|186165.4|186040.4|186165.4|186040.4|186160.1|186035.1|13
1722328070000|2024-07-30 08:27:50|186165.2|186040.2|186157.5|186032.5|186165.2|186040.2|186143.7|186018.7|25
1722328080000|2024-07-30 08:28:00|186156.8|186031.8|186091.6|185966.6|186161|186036|186084.5|185959.5|14
1722328090000|2024-07-30 08:28:10|186091|185966|186091.2|185966.2|186093.4|185968.4|186091|185966|15
1722328100000|2024-07-30 08:28:20|186091.7|185966.7|186092.5|185967.5|186092.5|185967.5|186091.4|185966.4|10
1722328110000|2024-07-30 08:28:30|186090.8|185965.8|186086.8|185961.8|186090.8|185965.8|186082.5|185957.5|11
1722328120000|2024-07-30 08:28:40|186087.3|185962.3|186010.3|185885.3|186087.4|185962.4|186007.4|185882.4|22
1722328130000|2024-07-30 08:28:50|186009.6|185884.6|186015|185890|186016.3|185891.3|186009.6|185884.6|14
1722328140000|2024-07-30 08:29:00|186014.4|185889.4|186017.2|185892.2|186018.5|185893.5|186013.6|185888.6|13
1722328150000|2024-07-30 08:29:10|186016.3|185891.3|185998.6|185873.6|186016.3|185891.3|185998.4|185873.4|16
1722328160000|2024-07-30 08:29:20|185998.7|185873.7|185996.7|185871.7|185998.8|185873.8|185993.4|185868.4|9
1722328170000|2024-07-30 08:29:30|185996.8|185871.8|186004.7|185879.7|186007.3|185882.3|185996.8|185871.8|26
1722328180000|2024-07-30 08:29:40|186007.5|185882.5|186007.4|185882.4|186010.9|185885.9|186006|185881|18
1722328190000|2024-07-30 08:29:50|186006.7|185881.7|186009.9|185884.9|186011.7|185886.7|186002.4|185877.4|17
1722328200000|2024-07-30 08:30:00|186010|185885|186047.2|185922.2|186051.6|185926.6|186010|185885|14
1722328210000|2024-07-30 08:30:10|186047.7|185922.7|186055.6|185930.6|186056.3|185931.3|186047.6|185922.6|18
1722328220000|2024-07-30 08:30:20|186055.1|185930.1|186043.1|185918.1|186055.1|185930.1|186043.1|185918.1|13
1722328230000|2024-07-30 08:30:30|186042.2|185917.2|186035|185910|186042.2|185917.2|186032.8|185907.8|21
1722328240000|2024-07-30 08:30:40|186034.9|185909.9|186031.4|185906.4|186036.5|185911.5|186031.4|185906.4|26
1722328250000|2024-07-30 08:30:50|186031.3|185906.3|185994.7|185869.7|186032.1|185907.1|185994.7|185869.7|10
1722328260000|2024-07-30 08:31:00|185993|185868|185958.8|185833.8|185994.2|185869.2|185958.7|185833.7|24
1722328270000|2024-07-30 08:31:10|185958.6|185833.6|185968.1|185843.1|185968.1|185843.1|185958.6|185833.6|6
1722328280000|2024-07-30 08:31:20|185964.8|185839.8|185926.4|185801.4|185964.8|185839.8|185918|185793|17
1722328290000|2024-07-30 08:31:30|185928.1|185803.1|185930.6|185805.6|185932.8|185807.8|185927.9|185802.9|11
1722328300000|2024-07-30 08:31:40|185931.2|185806.2|185927.4|185802.4|185951.3|185826.3|185921|185796|27
1722328310000|2024-07-30 08:31:50|185926.3|185801.3|185940.6|185815.6|185947.7|185822.7|185926.3|185801.3|22
1722328320000|2024-07-30 08:32:00|185940.7|185815.7|185946.1|185821.1|185946.9|185821.9|185940.7|185815.7|20
1722328330000|2024-07-30 08:32:10|185945.9|185820.9|185947.7|185822.7|185948.6|185823.6|185945|185820|13
1722328340000|2024-07-30 08:32:20|185947.6|185822.6|185946.2|185821.2|185948.3|185823.3|185945.5|185820.5|12
1722328350000|2024-07-30 08:32:30|185947.1|185822.1|185944.4|185819.4|185986|185861|185941.3|185816.3|11
1722328360000|2024-07-30 08:32:40|185944.3|185819.3|185942.9|185817.9|185946.3|185821.3|185942.9|185817.9|12
1722328370000|2024-07-30 08:32:50|185943.3|185818.3|185957.9|185832.9|185972.1|185847.1|185943.3|185818.3|13
1722328380000|2024-07-30 08:33:00|185958.8|185833.8|185952.3|185827.3|185969.9|185844.9|185950.8|185825.8|21
1722328390000|2024-07-30 08:33:10|185952.6|185827.6|185959.2|185834.2|185966.9|185841.9|185951.1|185826.1|23
1722328400000|2024-07-30 08:33:20|185957.8|185832.8|185909.5|185784.5|185958.6|185833.6|185891.2|185766.2|29
1722328410000|2024-07-30 08:33:30|185912|185787|185913.8|185788.8|185923.1|185798.1|185908.5|185783.5|20
1722328420000|2024-07-30 08:33:40|185913.7|185788.7|185994.6|185869.6|185999.8|185874.8|185913.7|185788.7|23
1722328430000|2024-07-30 08:33:50|185994.3|185869.3|186000.1|185875.1|186014.3|185889.3|185993.9|185868.9|17
1722328440000|2024-07-30 08:34:00|186000.2|185875.2|186014.7|185889.7|186015.1|185890.1|186000.2|185875.2|18
1722328450000|2024-07-30 08:34:10|186014.6|185889.6|185999.7|185874.7|186015.9|185890.9|185995.6|185870.6|10
1722328460000|2024-07-30 08:34:20|186000.9|185875.9|185999.3|185874.3|186000.9|185875.9|185999|185874|14
1722328470000|2024-07-30 08:34:30|185999.9|185874.9|185982.7|185857.7|185999.9|185874.9|185976.1|185851.1|16
1722328480000|2024-07-30 08:34:40|185982.6|185857.6|185982.1|185857.1|185982.8|185857.8|185981.3|185856.3|10
1722328490000|2024-07-30 08:34:50|185981.9|185856.9|185980.2|185855.2|185982.4|185857.4|185980.1|185855.1|17
1722328500000|2024-07-30 08:35:00|185979.6|185854.6|185912.4|185787.4|185979.6|185854.6|185908.2|185783.2|26
1722328510000|2024-07-30 08:35:10|185914|185789|185914.9|185789.9|185916|185791|185911.4|185786.4|18
1722328520000|2024-07-30 08:35:20|185914.8|185789.8|185937.5|185812.5|185937.7|185812.7|185912|185787|19
1722328530000|2024-07-30 08:35:30|185937|185812|185929|185804|185937|185812|185920.5|185795.5|15
1722328540000|2024-07-30 08:35:40|185927.8|185802.8|185911.3|185786.3|185927.9|185802.9|185895.5|185770.5|22
1722328550000|2024-07-30 08:35:50|185927.5|185802.5|185930.3|185805.3|185930.5|185805.5|185925.4|185800.4|16
1722328560000|2024-07-30 08:36:00|185929.9|185804.9|185932.5|185807.5|185934.3|185809.3|185924.1|185799.1|17
1722328570000|2024-07-30 08:36:10|185932.3|185807.3|185934.8|185809.8|185934.8|185809.8|185921.3|185796.3|14
1722328580000|2024-07-30 08:36:20|185927.6|185802.6|185931.1|185806.1|185932.3|185807.3|185927.2|185802.2|15
1722328590000|2024-07-30 08:36:30|185930.5|185805.5|185929.9|185804.9|185932|185807|185928.4|185803.4|15
1722328600000|2024-07-30 08:36:40|185930.3|185805.3|185982.4|185857.4|185989.6|185864.6|185929.9|185804.9|26
1722328610000|2024-07-30 08:36:50|185982.7|185857.7|185988|185863|185989.6|185864.6|185982.7|185857.7|11
1722328620000|2024-07-30 08:37:00|185988.1|185863.1|185985.7|185860.7|185990.2|185865.2|185983.5|185858.5|12
1722328630000|2024-07-30 08:37:10|185985.8|185860.8|185981.6|185856.6|185985.8|185860.8|185981.6|185856.6|16
1722328640000|2024-07-30 08:37:20|185982.1|185857.1|185967.8|185842.8|185982.1|185857.1|185967.4|185842.4|20
1722328650000|2024-07-30 08:37:30|185967.9|185842.9|185966|185841|185971.4|185846.4|185965.6|185840.6|20
1722328660000|2024-07-30 08:37:40|185966.1|185841.1|185947.5|185822.5|185966.7|185841.7|185945.4|185820.4|19
1722328670000|2024-07-30 08:37:50|185948.5|185823.5|185936.6|185811.6|185949.7|185824.7|185926.4|185801.4|11
1722328680000|2024-07-30 08:38:00|185937|185812|185938.7|185813.7|185941.2|185816.2|185936.6|185811.6|18
1722328690000|2024-07-30 08:38:10|185939.4|185814.4|185961.1|185836.1|185961.1|185836.1|185938|185813|11
1722328700000|2024-07-30 08:38:20|185962.2|185837.2|185966|185841|185966|185841|185962.2|185837.2|4
1722328710000|2024-07-30 08:38:30|185966.3|185841.3|185965.3|185840.3|185966.3|185841.3|185965.3|185840.3|3
1722328720000|2024-07-30 08:38:40|185964.7|185839.7|185973.9|185848.9|185977|185852|185964|185839|8
1722328730000|2024-07-30 08:38:50|185974.1|185849.1|185970.8|185845.8|185974.2|185849.2|185970.6|185845.6|11
1722328740000|2024-07-30 08:39:00|185971.2|185846.2|185968.5|185843.5|185971.2|185846.2|185967.9|185842.9|11
1722328750000|2024-07-30 08:39:10|185968.6|185843.6|185979.4|185854.4|185983.5|185858.5|185968.5|185843.5|16
1722328760000|2024-07-30 08:39:20|185979|185854|185976.6|185851.6|185980.1|185855.1|185975.6|185850.6|18
1722328770000|2024-07-30 08:39:30|185977.4|185852.4|185978.5|185853.5|185987.3|185862.3|185977.4|185852.4|10
1722328780000|2024-07-30 08:39:40|185978|185853|185986.7|185861.7|185988|185863|185978|185853|12
1722328790000|2024-07-30 08:39:50|185986.6|185861.6|185977|185852|185992.7|185867.7|185977|185852|21
1722328800000|2024-07-30 08:40:00|185979.1|185854.1|185980.8|185855.8|185981.6|185856.6|185977.4|185852.4|18
1722328810000|2024-07-30 08:40:10|185979.5|185854.5|185982.8|185857.8|185985.7|185860.7|185976.3|185851.3|16
1722328820000|2024-07-30 08:40:20|185981.4|185856.4|185976.7|185851.7|185984.2|185859.2|185970.3|185845.3|17
1722328830000|2024-07-30 08:40:30|185976.3|185851.3|185990.1|185865.1|185997.9|185872.9|185976.2|185851.2|12
1722328840000|2024-07-30 08:40:40|185990|185865|185989.9|185864.9|185990|185865|185988.8|185863.8|9
1722328850000|2024-07-30 08:40:50|185989.8|185864.8|185996.4|185871.4|186001.3|185876.3|185989.8|185864.8|20
1722328860000|2024-07-30 08:41:00|185995.8|185870.8|185995.6|185870.6|185996.7|185871.7|185992.2|185867.2|23
1722328870000|2024-07-30 08:41:10|185995|185870|185989.7|185864.7|185995|185870|185988.4|185863.4|20
1722328880000|2024-07-30 08:41:20|185990.2|185865.2|185997.5|185872.5|185997.5|185872.5|185989.4|185864.4|21
1722328890000|2024-07-30 08:41:30|185997.4|185872.4|185998.8|185873.8|186000.1|185875.1|185997.4|185872.4|12
1722328900000|2024-07-30 08:41:40|185998.7|185873.7|185998.8|185873.8|185999.4|185874.4|185998.7|185873.7|10
1722328910000|2024-07-30 08:41:50|185997.2|185872.2|185987.3|185862.3|185997.3|185872.3|185985.8|185860.8|16
1722328920000|2024-07-30 08:42:00|185987.5|185862.5|185998.2|185873.2|185999.6|185874.6|185987.5|185862.5|11
1722328930000|2024-07-30 08:42:10|185999|185874|185983.4|185858.4|186001.5|185876.5|185982.4|185857.4|20
1722328940000|2024-07-30 08:42:20|185983.7|185858.7|185983.7|185858.7|185983.7|185858.7|185983.7|185858.7|1
1722328950000|2024-07-30 08:42:30|185983.4|185858.4|185975.2|185850.2|185983.7|185858.7|185972.6|185847.6|16
1722328960000|2024-07-30 08:42:40|185972.8|185847.8|185949.8|185824.8|185983|185858|185949|185824|26
1722328970000|2024-07-30 08:42:50|185950.2|185825.2|185966.7|185841.7|185967.1|185842.1|185950.2|185825.2|21
1722328980000|2024-07-30 08:43:00|185966.2|185841.2|185966.2|185841.2|185966.4|185841.4|185966|185841|5
1722328990000|2024-07-30 08:43:10|185966.5|185841.5|185952.6|185827.6|185966.5|185841.5|185952.4|185827.4|12
1722329000000|2024-07-30 08:43:20|185952.4|185827.4|185954.8|185829.8|185957.1|185832.1|185949.3|185824.3|11
1722329010000|2024-07-30 08:43:30|185956.1|185831.1|185958|185833|185958|185833|185953|185828|13
1722329020000|2024-07-30 08:43:40|185961.8|185836.8|185965.8|185840.8|185966.3|185841.3|185961.8|185836.8|12
1722329030000|2024-07-30 08:43:50|185966.5|185841.5|185967.7|185842.7|185967.7|185842.7|185966.3|185841.3|6
1722329040000|2024-07-30 08:44:00|185967.9|185842.9|185967.4|185842.4|185967.9|185842.9|185967.4|185842.4|4
1722329050000|2024-07-30 08:44:10|185967.3|185842.3|185968.1|185843.1|185969.1|185844.1|185964.2|185839.2|9
1722329060000|2024-07-30 08:44:20|185967.8|185842.8|185968.9|185843.9|185969.4|185844.4|185959.4|185834.4|9
1722329070000|2024-07-30 08:44:30|185968.4|185843.4|185964.9|185839.9|185969.9|185844.9|185951.6|185826.6|19
1722329080000|2024-07-30 08:44:40|185962.3|185837.3|185961.3|185836.3|185962.3|185837.3|185960.6|185835.6|4
1722329090000|2024-07-30 08:44:50|185962.8|185837.8|185968.6|185843.6|185969.2|185844.2|185962.8|185837.8|9
1722329100000|2024-07-30 08:45:00|185968.5|185843.5|186024.4|185899.4|186029.7|185904.7|185967.2|185842.2|10
1722329110000|2024-07-30 08:45:10|186025.4|185900.4|186018.5|185893.5|186025.4|185900.4|186017.2|185892.2|24
1722329120000|2024-07-30 08:45:20|186018.3|185893.3|186024.8|185899.8|186026.9|185901.9|186018.3|185893.3|17
1722329130000|2024-07-30 08:45:30|186025.5|185900.5|186052|185927|186066.9|185941.9|186021.4|185896.4|24
1722329140000|2024-07-30 08:45:40|186049.6|185924.6|186051.1|185926.1|186051.4|185926.4|186045|185920|19
1722329150000|2024-07-30 08:45:50|186054.4|185929.4|186055.3|185930.3|186059.5|185934.5|186052.7|185927.7|18
1722329160000|2024-07-30 08:46:00|186055.2|185930.2|186040|185915|186055.2|185930.2|186040|185915|19
1722329170000|2024-07-30 08:46:10|186040.6|185915.6|186043.7|185918.7|186044|185919|186040.6|185915.6|19
1722329180000|2024-07-30 08:46:20|186043.6|185918.6|186038.5|185913.5|186043.6|185918.6|186020.8|185895.8|24
1722329190000|2024-07-30 08:46:30|186038.3|185913.3|186045.6|185920.6|186050.4|185925.4|186036.9|185911.9|22
1722329200000|2024-07-30 08:46:40|186045.8|185920.8|186045.1|185920.1|186045.8|185920.8|186044.9|185919.9|8
1722329210000|2024-07-30 08:46:50|186045|185920|186046|185921|186047.5|185922.5|186042.9|185917.9|13
1722329220000|2024-07-30 08:47:00|186045.3|185920.3|186048.1|185923.1|186048.1|185923.1|186042|185917|12
1722329230000|2024-07-30 08:47:10|186047.5|185922.5|186047.5|185922.5|186048.5|185923.5|186046.7|185921.7|11
1722329240000|2024-07-30 08:47:20|186046.4|185921.4|186058.9|185933.9|186060|185935|186042.7|185917.7|20
1722329250000|2024-07-30 08:47:30|186058.4|185933.4|186060.4|185935.4|186063.5|185938.5|186058.4|185933.4|15
1722329260000|2024-07-30 08:47:40|186060.3|185935.3|186061.3|185936.3|186065.3|185940.3|186058.3|185933.3|16
1722329270000|2024-07-30 08:47:50|186061.2|185936.2|186061.1|185936.1|186061.4|185936.4|186056.4|185931.4|23
1722329280000|2024-07-30 08:48:00|186060|185935|186060.9|185935.9|186063.4|185938.4|186057.8|185932.8|16
1722329290000|2024-07-30 08:48:10|186061|185936|186064.5|185939.5|186065|185940|186059.4|185934.4|21
1722329300000|2024-07-30 08:48:20|186064.1|185939.1|186154.8|186029.8|186158|186033|186060.9|185935.9|28
1722329310000|2024-07-30 08:48:30|186168.3|186043.3|186151.3|186026.3|186188.3|186063.3|186123.9|185998.9|30
1722329320000|2024-07-30 08:48:40|186151.1|186026.1|186149.7|186024.7|186152.3|186027.3|186146.8|186021.8|19
1722329330000|2024-07-30 08:48:50|186158.3|186033.3|186142.3|186017.3|186158.7|186033.7|186142|186017|16
1722329340000|2024-07-30 08:49:00|186142.6|186017.6|186156.4|186031.4|186157.8|186032.8|186137.4|186012.4|23
1722329350000|2024-07-30 08:49:10|186167.6|186042.6|186168.6|186043.6|186182|186057|186144.2|186019.2|20
1722329360000|2024-07-30 08:49:20|186170.2|186045.2|186171.4|186046.4|186176.8|186051.8|186170|186045|17
1722329370000|2024-07-30 08:49:30|186170.4|186045.4|186166.9|186041.9|186170.9|186045.9|186141.4|186016.4|32
1722329380000|2024-07-30 08:49:40|186165.7|186040.7|186147.2|186022.2|186168.1|186043.1|186147.2|186022.2|23
1722329390000|2024-07-30 08:49:50|186147.1|186022.1|186145|186020|186147.5|186022.5|186144|186019|13
1722329400000|2024-07-30 08:50:00|186148|186023|186149.9|186024.9|186152.4|186027.4|186148|186023|13
1722329410000|2024-07-30 08:50:10|186151.1|186026.1|186158.3|186033.3|186159.3|186034.3|186151.1|186026.1|14
1722329420000|2024-07-30 08:50:20|186160.3|186035.3|186168.5|186043.5|186171.4|186046.4|186160|186035|11
1722329430000|2024-07-30 08:50:30|186168.4|186043.4|186155.6|186030.6|186168.4|186043.4|186152.6|186027.6|11
1722329440000|2024-07-30 08:50:40|186155.8|186030.8|186160.1|186035.1|186162.8|186037.8|186149.7|186024.7|12
1722329450000|2024-07-30 08:50:50|186159.5|186034.5|186171.4|186046.4|186180.3|186055.3|186159.5|186034.5|15
1722329460000|2024-07-30 08:51:00|186171.9|186046.9|186165.8|186040.8|186172.8|186047.8|186147.4|186022.4|18
1722329470000|2024-07-30 08:51:10|186166.2|186041.2|186173.6|186048.6|186177.9|186052.9|186166.2|186041.2|19
1722329480000|2024-07-30 08:51:20|186173.1|186048.1|186221.6|186096.6|186234.2|186109.2|186173.1|186048.1|16
1722329490000|2024-07-30 08:51:30|186228|186103|186238.4|186113.4|186245.3|186120.3|186226.2|186101.2|24
1722329500000|2024-07-30 08:51:40|186238.3|186113.3|186239|186114|186239|186114|186218.4|186093.4|17
1722329510000|2024-07-30 08:51:50|186236.3|186111.3|186243.8|186118.8|186254|186129|186234|186109|21
1722329520000|2024-07-30 08:52:00|186242.8|186117.8|186235.3|186110.3|186242.8|186117.8|186233.1|186108.1|15
1722329530000|2024-07-30 08:52:10|186235.2|186110.2|186227.4|186102.4|186235.7|186110.7|186222.4|186097.4|21
1722329540000|2024-07-30 08:52:20|186226.1|186101.1|186228.2|186103.2|186230.4|186105.4|186217.1|186092.1|18
1722329550000|2024-07-30 08:52:30|186228|186103|186222|186097|186230.5|186105.5|186221.1|186096.1|12
1722329560000|2024-07-30 08:52:40|186221.4|186096.4|186215.7|186090.7|186221.4|186096.4|186215.5|186090.5|20
1722329570000|2024-07-30 08:52:50|186215.2|186090.2|186229.1|186104.1|186229.2|186104.2|186215.2|186090.2|12
1722329580000|2024-07-30 08:53:00|186229.3|186104.3|186230.1|186105.1|186244|186119|186229.3|186104.3|13
1722329590000|2024-07-30 08:53:10|186230|186105|186231.1|186106.1|186231.6|186106.6|186228.8|186103.8|13
1722329600000|2024-07-30 08:53:20|186231|186106|186230.7|186105.7|186231|186106|186228.6|186103.6|7
1722329610000|2024-07-30 08:53:30|186230.6|186105.6|186233.1|186108.1|186234|186109|186228.3|186103.3|19
1722329620000|2024-07-30 08:53:40|186233.2|186108.2|186232.7|186107.7|186233.8|186108.8|186232.7|186107.7|7
1722329630000|2024-07-30 08:53:50|186231.6|186106.6|186233.5|186108.5|186235.9|186110.9|186231.6|186106.6|9
1722329640000|2024-07-30 08:54:00|186233.4|186108.4|186252.2|186127.2|186255.1|186130.1|186231|186106|15
1722329650000|2024-07-30 08:54:10|186250.9|186125.9|186261|186136|186262.9|186137.9|186250.8|186125.8|14
1722329660000|2024-07-30 08:54:20|186259.8|186134.8|186284.9|186159.9|186284.9|186159.9|186246.9|186121.9|24
1722329670000|2024-07-30 08:54:30|186282.7|186157.7|186285.4|186160.4|186290.3|186165.3|186279.9|186154.9|19
1722329680000|2024-07-30 08:54:40|186285.2|186160.2|186315.6|186190.6|186321.2|186196.2|186281.2|186156.2|18
1722329690000|2024-07-30 08:54:50|186316.2|186191.2|186315.8|186190.8|186317.3|186192.3|186315.4|186190.4|10
1722329700000|2024-07-30 08:55:00|186315.3|186190.3|186311.3|186186.3|186315.3|186190.3|186304.5|186179.5|16
1722329710000|2024-07-30 08:55:10|186312.6|186187.6|186315|186190|186316.5|186191.5|186312.6|186187.6|9
1722329720000|2024-07-30 08:55:20|186316|186191|186293.3|186168.3|186316|186191|186290|186165|11
1722329730000|2024-07-30 08:55:30|186293.4|186168.4|186294.1|186169.1|186294.1|186169.1|186289.9|186164.9|13
1722329740000|2024-07-30 08:55:40|186294.4|186169.4|186300.1|186175.1|186303.2|186178.2|186294.4|186169.4|8
1722329750000|2024-07-30 08:55:50|186300|186175|186301.8|186176.8|186303.7|186178.7|186300|186175|7
1722329760000|2024-07-30 08:56:00|186301.6|186176.6|186302.1|186177.1|186302.1|186177.1|186301.6|186176.6|4
1722329770000|2024-07-30 08:56:10|186301.8|186176.8|186285|186160|186301.8|186176.8|186285|186160|2
1722329780000|2024-07-30 08:56:20|186285.4|186160.4|186292.5|186167.5|186292.5|186167.5|186281.7|186156.7|26
1722329790000|2024-07-30 08:56:30|186295.3|186170.3|186292.3|186167.3|186296.3|186171.3|186292.3|186167.3|12
1722329800000|2024-07-30 08:56:40|186292.6|186167.6|186294.2|186169.2|186296.7|186171.7|186291.4|186166.4|11
1722329810000|2024-07-30 08:56:50|186297|186172|186293.8|186168.8|186297|186172|186291.4|186166.4|17
1722329820000|2024-07-30 08:57:00|186292.6|186167.6|186306.9|186181.9|186309.9|186184.9|186289|186164|17
1722329830000|2024-07-30 08:57:10|186308.1|186183.1|186308.1|186183.1|186308.1|186183.1|186308.1|186183.1|1
1722329840000|2024-07-30 08:57:20|186308.2|186183.2|186307.6|186182.6|186308.2|186183.2|186307.4|186182.4|8
1722329850000|2024-07-30 08:57:30|186307.5|186182.5|186308.4|186183.4|186309.5|186184.5|186307.5|186182.5|10
1722329860000|2024-07-30 08:57:40|186308.5|186183.5|186400.6|186275.6|186404.9|186279.9|186307.3|186182.3|25
1722329870000|2024-07-30 08:57:50|186400.9|186275.9|186404.1|186279.1|186406.7|186281.7|186397.6|186272.6|20
1722329880000|2024-07-30 08:58:00|186402.7|186277.7|186369.7|186244.7|186404.8|186279.8|186369.7|186244.7|11
1722329890000|2024-07-30 08:58:10|186369.4|186244.4|186370.7|186245.7|186371.1|186246.1|186368.5|186243.5|13
1722329900000|2024-07-30 08:58:20|186370.8|186245.8|186368.3|186243.3|186370.8|186245.8|186368.3|186243.3|9
1722329910000|2024-07-30 08:58:30|186365.6|186240.6|186365.5|186240.5|186365.6|186240.6|186365.2|186240.2|3
1722329920000|2024-07-30 08:58:40|186367.1|186242.1|186368.7|186243.7|186368.7|186243.7|186367.1|186242.1|3
1722329930000|2024-07-30 08:58:50|186368.9|186243.9|186365.7|186240.7|186371|186246|186365.6|186240.6|21
1722329940000|2024-07-30 08:59:00|186364.5|186239.5|186358.7|186233.7|186364.5|186239.5|186357.9|186232.9|10
1722329950000|2024-07-30 08:59:10|186356.7|186231.7|186368.1|186243.1|186371.4|186246.4|186338.2|186213.2|20
1722329960000|2024-07-30 08:59:20|186367.6|186242.6|186402.3|186277.3|186424.4|186299.4|186348.8|186223.8|19
1722329970000|2024-07-30 08:59:30|186402.4|186277.4|186410.9|186285.9|186410.9|186285.9|186402.4|186277.4|7
1722329980000|2024-07-30 08:59:40|186414.4|186289.4|186413.2|186288.2|186416.3|186291.3|186411.1|186286.1|8
1722329990000|2024-07-30 08:59:50|186413|186288|186408.9|186283.9|186413|186288|186406.6|186281.6|6
1722330000000|2024-07-30 09:00:00|186411.5|186286.5|186437.9|186312.9|186439.1|186314.1|186364.5|186239.5|17
1722330010000|2024-07-30 09:00:10|186440|186315|186398.6|186273.6|186440.2|186315.2|186397.9|186272.9|15
1722330020000|2024-07-30 09:00:20|186401.8|186276.8|186420.7|186295.7|186420.8|186295.8|186401.8|186276.8|18
1722330030000|2024-07-30 09:00:30|186418.8|186293.8|186420.7|186295.7|186420.7|186295.7|186418.8|186293.8|8
1722330040000|2024-07-30 09:00:40|186421.2|186296.2|186415.7|186290.7|186421.2|186296.2|186415.5|186290.5|10
1722330060000|2024-07-30 09:01:00|186416.3|186291.3|186398.1|186273.1|186419.6|186294.6|186397.9|186272.9|13
1722330070000|2024-07-30 09:01:10|186397.8|186272.8|186398.3|186273.3|186398.3|186273.3|186397.8|186272.8|6
1722330080000|2024-07-30 09:01:20|186398.4|186273.4|186398.1|186273.1|186398.7|186273.7|186398.1|186273.1|7
1722330090000|2024-07-30 09:01:30|186399.7|186274.7|186403.6|186278.6|186403.6|186278.6|186399.7|186274.7|8
1722330100000|2024-07-30 09:01:40|186403.7|186278.7|186403|186278|186403.7|186278.7|186403|186278|7
1722330110000|2024-07-30 09:01:50|186402.8|186277.8|186400.4|186275.4|186403.2|186278.2|186400.4|186275.4|7
1722330120000|2024-07-30 09:02:00|186399.3|186274.3|186403.8|186278.8|186406.9|186281.9|186396.7|186271.7|12
1722330130000|2024-07-30 09:02:10|186403|186278|186407.5|186282.5|186408.2|186283.2|186403|186278|7
1722330140000|2024-07-30 09:02:20|186408|186283|186405.8|186280.8|186408|186283|186405.4|186280.4|11
1722330150000|2024-07-30 09:02:30|186404.3|186279.3|186384.7|186259.7|186404.3|186279.3|186384|186259|9
1722330160000|2024-07-30 09:02:40|186388.4|186263.4|186387|186262|186388.4|186263.4|186382|186257|13
1722330170000|2024-07-30 09:02:50|186386.9|186261.9|186385.3|186260.3|186386.9|186261.9|186385|186260|7
1722330180000|2024-07-30 09:03:00|186383.7|186258.7|186378.2|186253.2|186385.9|186260.9|186372.4|186247.4|26
1722330190000|2024-07-30 09:03:10|186377.6|186252.6|186371.6|186246.6|186377.7|186252.7|186371.6|186246.6|11
1722330200000|2024-07-30 09:03:20|186371.5|186246.5|186361.7|186236.7|186371.5|186246.5|186357.7|186232.7|9
1722330210000|2024-07-30 09:03:30|186361.9|186236.9|186365.4|186240.4|186365.4|186240.4|186361.9|186236.9|14
1722330220000|2024-07-30 09:03:40|186365.6|186240.6|186377.7|186252.7|186377.7|186252.7|186365.4|186240.4|16
1722330230000|2024-07-30 09:03:50|186377.5|186252.5|186383.5|186258.5|186391.2|186266.2|186377.5|186252.5|20
1722330240000|2024-07-30 09:04:00|186383.7|186258.7|186383.5|186258.5|186383.9|186258.9|186383.2|186258.2|6
1722330250000|2024-07-30 09:04:10|186383.6|186258.6|186384.1|186259.1|186388.3|186263.3|186382.8|186257.8|9
1722330260000|2024-07-30 09:04:20|186383.8|186258.8|186388.6|186263.6|186394.5|186269.5|186382.4|186257.4|18
1722330270000|2024-07-30 09:04:30|186383.1|186258.1|186385.6|186260.6|186394.8|186269.8|186383.1|186258.1|12
1722330280000|2024-07-30 09:04:40|186385.4|186260.4|186382.3|186257.3|186385.7|186260.7|186382|186257|18
1722330300000|2024-07-30 09:05:00|186381.7|186256.7|186381.8|186256.8|186381.8|186256.8|186381.7|186256.7|2
1722330310000|2024-07-30 09:05:10|186381.7|186256.7|186366.3|186241.3|186381.7|186256.7|186364.4|186239.4|16
1722330320000|2024-07-30 09:05:20|186366.2|186241.2|186373.4|186248.4|186378.9|186253.9|186366|186241|12
1722330330000|2024-07-30 09:05:30|186373.6|186248.6|186376.8|186251.8|186376.8|186251.8|186373.6|186248.6|8
1722330340000|2024-07-30 09:05:40|186376.6|186251.6|186378.5|186253.5|186381.5|186256.5|186376.6|186251.6|9
1722330350000|2024-07-30 09:05:50|186377.8|186252.8|186380.1|186255.1|186382.9|186257.9|186377.8|186252.8|6
1722330360000|2024-07-30 09:06:00|186380.2|186255.2|186374.8|186249.8|186384|186259|186374.8|186249.8|15
1722330370000|2024-07-30 09:06:10|186373.9|186248.9|186371.5|186246.5|186373.9|186248.9|186369.8|186244.8|11
1722330380000|2024-07-30 09:06:20|186371.1|186246.1|186371.5|186246.5|186373.9|186248.9|186371.1|186246.1|6
1722330390000|2024-07-30 09:06:30|186371.4|186246.4|186370.4|186245.4|186371.4|186246.4|186370.2|186245.2|5
1722330400000|2024-07-30 09:06:40|186371.5|186246.5|186362.7|186237.7|186375.3|186250.3|186361.4|186236.4|15
1722330410000|2024-07-30 09:06:50|186363.4|186238.4|186372.7|186247.7|186377.2|186252.2|186363.4|186238.4|7
1722330420000|2024-07-30 09:07:00|186372.5|186247.5|186407.8|186282.8|186416.7|186291.7|186371.9|186246.9|16
1722330430000|2024-07-30 09:07:10|186405.8|186280.8|186420.9|186295.9|186420.9|186295.9|186405|186280|14
1722330440000|2024-07-30 09:07:20|186423.7|186298.7|186421.5|186296.5|186423.7|186298.7|186421.5|186296.5|5
1722330450000|2024-07-30 09:07:30|186419.7|186294.7|186422.2|186297.2|186422.4|186297.4|186419.7|186294.7|5
1722330460000|2024-07-30 09:07:40|186422.1|186297.1|186420.4|186295.4|186422.2|186297.2|186420.4|186295.4|18
1722330470000|2024-07-30 09:07:50|186419.3|186294.3|186397.1|186272.1|186419.3|186294.3|186397.1|186272.1|6
1722330480000|2024-07-30 09:08:00|186400.3|186275.3|186415.5|186290.5|186416|186291|186399.9|186274.9|17
1722330490000|2024-07-30 09:08:10|186416.2|186291.2|186409.4|186284.4|186416.3|186291.3|186409.4|186284.4|8
1722330500000|2024-07-30 09:08:20|186407.1|186282.1|186389|186264|186407.1|186282.1|186388.5|186263.5|15
1722330510000|2024-07-30 09:08:30|186388.9|186263.9|186389.7|186264.7|186390.3|186265.3|186388.9|186263.9|7
1722330520000|2024-07-30 09:08:40|186389.1|186264.1|186361.9|186236.9|186389.1|186264.1|186361.9|186236.9|18
1722330530000|2024-07-30 09:08:50|186365.4|186240.4|186374.9|186249.9|186375.4|186250.4|186363.9|186238.9|16
1722330540000|2024-07-30 09:09:00|186376.3|186251.3|186375.3|186250.3|186376.3|186251.3|186368.1|186243.1|14
1722330550000|2024-07-30 09:09:10|186375.5|186250.5|186401.7|186276.7|186407.9|186282.9|186375.4|186250.4|22
1722330560000|2024-07-30 09:09:20|186401.9|186276.9|186399.6|186274.6|186407.5|186282.5|186399.6|186274.6|13
1722330570000|2024-07-30 09:09:30|186399.5|186274.5|186406.6|186281.6|186412.9|186287.9|186398.3|186273.3|24
1722330580000|2024-07-30 09:09:40|186403.3|186278.3|186420.5|186295.5|186420.6|186295.6|186400.5|186275.5|22
1722330590000|2024-07-30 09:09:50|186419.5|186294.5|186416.4|186291.4|186419.5|186294.5|186416.2|186291.2|16
1722330600000|2024-07-30 09:10:00|186417|186292|186417.1|186292.1|186419.9|186294.9|186415.5|186290.5|19
1722330610000|2024-07-30 09:10:10|186418.6|186293.6|186417|186292|186423.1|186298.1|186416.7|186291.7|20
1722330620000|2024-07-30 09:10:20|186416.9|186291.9|186492.4|186367.4|186515.6|186390.6|186416.7|186291.7|17
1722330630000|2024-07-30 09:10:30|186493.1|186368.1|186494.6|186369.6|186497.9|186372.9|186484.5|186359.5|17
1722330640000|2024-07-30 09:10:40|186494.7|186369.7|186492.3|186367.3|186494.7|186369.7|186486.5|186361.5|16
1722330650000|2024-07-30 09:10:50|186494.8|186369.8|186515|186390|186516.3|186391.3|186494.8|186369.8|9
1722330660000|2024-07-30 09:11:00|186515.1|186390.1|186515.7|186390.7|186516|186391|186515.1|186390.1|12
1722330670000|2024-07-30 09:11:10|186515.8|186390.8|186552.7|186427.7|186553.2|186428.2|186515.8|186390.8|12
1722330680000|2024-07-30 09:11:20|186552.2|186427.2|186549.7|186424.7|186552.6|186427.6|186549.7|186424.7|13
1722330690000|2024-07-30 09:11:30|186549.9|186424.9|186549.6|186424.6|186551.7|186426.7|186549.2|186424.2|9
1722330700000|2024-07-30 09:11:40|186549.8|186424.8|186553.4|186428.4|186557.7|186432.7|186547.8|186422.8|16
1722330710000|2024-07-30 09:11:50|186553.8|186428.8|186557|186432|186557|186432|186553.6|186428.6|4
1722330720000|2024-07-30 09:12:00|186557.1|186432.1|186556.1|186431.1|186557.1|186432.1|186553|186428|7
1722330730000|2024-07-30 09:12:10|186555.6|186430.6|186555|186430|186555.9|186430.9|186554.8|186429.8|9
1722330740000|2024-07-30 09:12:20|186554.2|186429.2|186564.2|186439.2|186564.5|186439.5|186553|186428|9
1722330750000|2024-07-30 09:12:30|186548.5|186423.5|186528.9|186403.9|186548.5|186423.5|186517.5|186392.5|12
1722330760000|2024-07-30 09:12:40|186529|186404|186527.3|186402.3|186529.4|186404.4|186524|186399|14
1722330770000|2024-07-30 09:12:50|186527.4|186402.4|186518|186393|186527.7|186402.7|186516.8|186391.8|8
1722330780000|2024-07-30 09:13:00|186516.4|186391.4|186505.2|186380.2|186516.4|186391.4|186504|186379|9
1722330790000|2024-07-30 09:13:10|186504.4|186379.4|186505.7|186380.7|186507.5|186382.5|186504.4|186379.4|10
1722330800000|2024-07-30 09:13:20|186506|186381|186467|186342|186506.1|186381.1|186461.4|186336.4|13
1722330810000|2024-07-30 09:13:30|186466.9|186341.9|186471.7|186346.7|186475|186350|186466.9|186341.9|10
1722330820000|2024-07-30 09:13:40|186470.5|186345.5|186463.4|186338.4|186477.1|186352.1|186462|186337|17
1722330830000|2024-07-30 09:13:50|186462.3|186337.3|186462.5|186337.5|186462.8|186337.8|186462.3|186337.3|7
1722330840000|2024-07-30 09:14:00|186461.3|186336.3|186460|186335|186463.9|186338.9|186458|186333|15
1722330850000|2024-07-30 09:14:10|186460.1|186335.1|186456.3|186331.3|186460.1|186335.1|186454|186329|16
1722330860000|2024-07-30 09:14:20|186455.9|186330.9|186455.7|186330.7|186458.5|186333.5|186454.3|186329.3|12
1722330870000|2024-07-30 09:14:30|186456.1|186331.1|186455.9|186330.9|186456.1|186331.1|186455.6|186330.6|3
1722330880000|2024-07-30 09:14:40|186456.1|186331.1|186456.5|186331.5|186456.6|186331.6|186455.6|186330.6|10
1722330890000|2024-07-30 09:14:50|186456.3|186331.3|186462|186337|186462|186337|186448.1|186323.1|17
1722330900000|2024-07-30 09:15:00|186462.1|186337.1|186460.7|186335.7|186463|186338|186460.7|186335.7|9
1722330910000|2024-07-30 09:15:10|186460.3|186335.3|186461|186336|186485.9|186360.9|186456.6|186331.6|16
1722330930000|2024-07-30 09:15:30|186461.4|186336.4|186468.3|186343.3|186468.3|186343.3|186458.6|186333.6|7
1722330940000|2024-07-30 09:15:40|186466.3|186341.3|186475.7|186350.7|186475.7|186350.7|186462.5|186337.5|17
1722330950000|2024-07-30 09:15:50|186474.5|186349.5|186472.2|186347.2|186474.5|186349.5|186471.5|186346.5|7
1722330960000|2024-07-30 09:16:00|186472.6|186347.6|186441.7|186316.7|186491.2|186366.2|186438.2|186313.2|9
1722330970000|2024-07-30 09:16:10|186442.3|186317.3|186443.8|186318.8|186444|186319|186442.3|186317.3|6
1722330990000|2024-07-30 09:16:30|186443.9|186318.9|186422.6|186297.6|186443.9|186318.9|186420.8|186295.8|7
1722331000000|2024-07-30 09:16:40|186425.1|186300.1|186427.7|186302.7|186429.1|186304.1|186425.1|186300.1|12
1722331010000|2024-07-30 09:16:50|186432.8|186307.8|186414.2|186289.2|186432.8|186307.8|186407.1|186282.1|11
1722331020000|2024-07-30 09:17:00|186414.3|186289.3|186490.1|186365.1|186495.9|186370.9|186414.3|186289.3|24
1722331030000|2024-07-30 09:17:10|186489.8|186364.8|186486.3|186361.3|186490.3|186365.3|186478.4|186353.4|18
1722331040000|2024-07-30 09:17:20|186485.1|186360.1|186506.4|186381.4|186506.4|186381.4|186476.9|186351.9|12
1722331050000|2024-07-30 09:17:30|186507.7|186382.7|186498|186373|186511.8|186386.8|186495|186370|18
1722331060000|2024-07-30 09:17:40|186494.1|186369.1|186487.9|186362.9|186494.1|186369.1|186484.2|186359.2|12
1722331070000|2024-07-30 09:17:50|186487.6|186362.6|186486.9|186361.9|186487.6|186362.6|186486.5|186361.5|9
1722331080000|2024-07-30 09:18:00|186490.1|186365.1|186510.4|186385.4|186511|186386|186486.5|186361.5|12
1722331090000|2024-07-30 09:18:10|186507.5|186382.5|186521.7|186396.7|186521.7|186396.7|186507.5|186382.5|19
1722331100000|2024-07-30 09:18:20|186521.4|186396.4|186519.3|186394.3|186521.5|186396.5|186519.3|186394.3|7
1722331110000|2024-07-30 09:18:30|186519.6|186394.6|186519.4|186394.4|186519.7|186394.7|186519.1|186394.1|10
1722331120000|2024-07-30 09:18:40|186519.2|186394.2|186517.7|186392.7|186519.4|186394.4|186517.7|186392.7|8
1722331130000|2024-07-30 09:18:50|186517.5|186392.5|186512.2|186387.2|186517.5|186392.5|186512|186387|7
1722331140000|2024-07-30 09:19:00|186511|186386|186492.1|186367.1|186511|186386|186491.6|186366.6|10
1722331150000|2024-07-30 09:19:10|186491.6|186366.6|186504.6|186379.6|186507|186382|186491.1|186366.1|12
1722331160000|2024-07-30 09:19:20|186504.5|186379.5|186494.6|186369.6|186504.5|186379.5|186493.3|186368.3|18
1722331170000|2024-07-30 09:19:30|186495|186370|186494.8|186369.8|186495|186370|186494.5|186369.5|5
1722331180000|2024-07-30 09:19:40|186496.5|186371.5|186499.8|186374.8|186503.6|186378.6|186493.4|186368.4|11
1722331190000|2024-07-30 09:19:50|186499.5|186374.5|186500.4|186375.4|186500.4|186375.4|186498.6|186373.6|8
1722331200000|2024-07-30 09:20:00|186500.3|186375.3|186509.3|186384.3|186516.7|186391.7|186500.3|186375.3|18
1722331210000|2024-07-30 09:20:10|186507.9|186382.9|186508.1|186383.1|186512.6|186387.6|186506.4|186381.4|19
1722331220000|2024-07-30 09:20:20|186508.8|186383.8|186511.3|186386.3|186511.5|186386.5|186506.8|186381.8|11
1722331230000|2024-07-30 09:20:30|186511.1|186386.1|186501.1|186376.1|186511.1|186386.1|186498.6|186373.6|13
1722331240000|2024-07-30 09:20:40|186501.7|186376.7|186465.7|186340.7|186501.7|186376.7|186465.7|186340.7|22
1722331250000|2024-07-30 09:20:50|186467.3|186342.3|186467.3|186342.3|186474.9|186349.9|186463.1|186338.1|16
1722331260000|2024-07-30 09:21:00|186467|186342|186464.9|186339.9|186467|186342|186449.9|186324.9|13
1722331270000|2024-07-30 09:21:10|186464.2|186339.2|186457.7|186332.7|186465.3|186340.3|186457.7|186332.7|19
1722331280000|2024-07-30 09:21:20|186458.2|186333.2|186417.5|186292.5|186458.2|186333.2|186391|186266|22
1722331290000|2024-07-30 09:21:30|186420.2|186295.2|186419.9|186294.9|186420.2|186295.2|186402.2|186277.2|13
1722331300000|2024-07-30 09:21:40|186420|186295|186420.1|186295.1|186420.4|186295.4|186419.8|186294.8|7
1722331310000|2024-07-30 09:21:50|186419.8|186294.8|186420.6|186295.6|186421.6|186296.6|186419.8|186294.8|9
1722331320000|2024-07-30 09:22:00|186421.6|186296.6|186415.3|186290.3|186424.3|186299.3|186414.2|186289.2|19
1722331330000|2024-07-30 09:22:10|186416.5|186291.5|186424.4|186299.4|186424.4|186299.4|186416.5|186291.5|15
1722331340000|2024-07-30 09:22:20|186424.5|186299.5|186426.1|186301.1|186426.6|186301.6|186424.5|186299.5|7
1722331350000|2024-07-30 09:22:30|186425.9|186300.9|186437.8|186312.8|186437.9|186312.9|186425.9|186300.9|20
1722331360000|2024-07-30 09:22:40|186438.7|186313.7|186427.4|186302.4|186441.8|186316.8|186425.9|186300.9|20
1722331370000|2024-07-30 09:22:50|186426.8|186301.8|186433.3|186308.3|186434.5|186309.5|186425.9|186300.9|18
1722331380000|2024-07-30 09:23:00|186434.6|186309.6|186432.7|186307.7|186436.2|186311.2|186432.1|186307.1|28
1722331390000|2024-07-30 09:23:10|186434.2|186309.2|186421.1|186296.1|186436.1|186311.1|186419.2|186294.2|15
1722331400000|2024-07-30 09:23:20|186420.6|186295.6|186420.8|186295.8|186420.8|186295.8|186420.6|186295.6|2
1722331410000|2024-07-30 09:23:30|186420.2|186295.2|186420.6|186295.6|186420.6|186295.6|186420.1|186295.1|4
1722331420000|2024-07-30 09:23:40|186423.3|186298.3|186455.5|186330.5|186455.5|186330.5|186423.3|186298.3|19
1722331430000|2024-07-30 09:23:50|186455.7|186330.7|186512.7|186387.7|186516.6|186391.6|186455.7|186330.7|16
1722331440000|2024-07-30 09:24:00|186505.9|186380.9|186500.5|186375.5|186509.5|186384.5|186498.7|186373.7|24
1722331450000|2024-07-30 09:24:10|186499.8|186374.8|186505.7|186380.7|186505.7|186380.7|186499.8|186374.8|11
1722331460000|2024-07-30 09:24:20|186505.3|186380.3|186507.2|186382.2|186507.7|186382.7|186504.2|186379.2|9
1722331470000|2024-07-30 09:24:30|186506.9|186381.9|186503.3|186378.3|186506.9|186381.9|186502.7|186377.7|7
1722331480000|2024-07-30 09:24:40|186502.7|186377.7|186503.9|186378.9|186503.9|186378.9|186500.8|186375.8|13
1722331490000|2024-07-30 09:24:50|186503.3|186378.3|186509.4|186384.4|186509.5|186384.5|186501.3|186376.3|9
1722331500000|2024-07-30 09:25:00|186508.8|186383.8|186518.8|186393.8|186518.8|186393.8|186507.5|186382.5|8
1722331510000|2024-07-30 09:25:10|186520|186395|186574.2|186449.2|186591.7|186466.7|186520|186395|18
1722331520000|2024-07-30 09:25:20|186574.3|186449.3|186578.4|186453.4|186584.2|186459.2|186573.4|186448.4|8
1722331530000|2024-07-30 09:25:30|186578.2|186453.2|186581.2|186456.2|186616|186491|186578.2|186453.2|19
1722331540000|2024-07-30 09:25:40|186580.7|186455.7|186571.6|186446.6|186580.7|186455.7|186569.7|186444.7|13
1722331550000|2024-07-30 09:25:50|186572.4|186447.4|186537.4|186412.4|186572.8|186447.8|186534.3|186409.3|14
1722331560000|2024-07-30 09:26:00|186537.9|186412.9|186541.7|186416.7|186543.1|186418.1|186534.2|186409.2|10
1722331570000|2024-07-30 09:26:10|186542.1|186417.1|186542.2|186417.2|186546.4|186421.4|186541.6|186416.6|8
1722331580000|2024-07-30 09:26:20|186541.5|186416.5|186545.7|186420.7|186547.1|186422.1|186541.5|186416.5|11
1722331590000|2024-07-30 09:26:30|186545.8|186420.8|186545.8|186420.8|186545.8|186420.8|186545.8|186420.8|1
1722331600000|2024-07-30 09:26:40|186545.9|186420.9|186611.9|186486.9|186626.5|186501.5|186545.9|186420.9|22
1722331610000|2024-07-30 09:26:50|186612|186487|186599|186474|186612.7|186487.7|186597.8|186472.8|19
1722331620000|2024-07-30 09:27:00|186599.2|186474.2|186607.7|186482.7|186607.7|186482.7|186592.7|186467.7|10
1722331630000|2024-07-30 09:27:10|186615.8|186490.8|186603|186478|186615.8|186490.8|186601.9|186476.9|23
1722331640000|2024-07-30 09:27:20|186603.1|186478.1|186604.1|186479.1|186604.1|186479.1|186601|186476|15
1722331650000|2024-07-30 09:27:30|186604.6|186479.6|186617.3|186492.3|186617.3|186492.3|186599.1|186474.1|20
1722331660000|2024-07-30 09:27:40|186617.2|186492.2|186574.6|186449.6|186627.5|186502.5|186574.6|186449.6|23
1722331670000|2024-07-30 09:27:50|186572.6|186447.6|186559.2|186434.2|186572.6|186447.6|186559.2|186434.2|19
1722331680000|2024-07-30 09:28:00|186558.5|186433.5|186560.8|186435.8|186560.8|186435.8|186558.5|186433.5|7
1722331690000|2024-07-30 09:28:10|186560.6|186435.6|186546.9|186421.9|186562.4|186437.4|186546.9|186421.9|16
1722331700000|2024-07-30 09:28:20|186546.3|186421.3|186541.5|186416.5|186546.4|186421.4|186541.1|186416.1|11
1722331710000|2024-07-30 09:28:30|186541.8|186416.8|186548.8|186423.8|186549.3|186424.3|186541.8|186416.8|11
1722331720000|2024-07-30 09:28:40|186548.4|186423.4|186555.3|186430.3|186555.3|186430.3|186548.1|186423.1|7
1722331730000|2024-07-30 09:28:50|186554.7|186429.7|186555.3|186430.3|186555.5|186430.5|186554.7|186429.7|8
1722331740000|2024-07-30 09:29:00|186555.6|186430.6|186593|186468|186593.2|186468.2|186542.8|186417.8|21
1722331750000|2024-07-30 09:29:10|186596|186471|186591.9|186466.9|186596|186471|186591.6|186466.6|13
1722331760000|2024-07-30 09:29:20|186591|186466|186589|186464|186592.7|186467.7|186585.8|186460.8|19
1722331770000|2024-07-30 09:29:30|186588.9|186463.9|186588.7|186463.7|186592.2|186467.2|186588.7|186463.7|11
1722331780000|2024-07-30 09:29:40|186586.4|186461.4|186572.8|186447.8|186586.4|186461.4|186570.1|186445.1|15
1722331790000|2024-07-30 09:29:50|186573|186448|186572.2|186447.2|186573|186448|186572|186447|10
1722331800000|2024-07-30 09:30:00|186571.5|186446.5|186561.5|186436.5|186571.5|186446.5|186561.5|186436.5|13
1722331810000|2024-07-30 09:30:10|186561.7|186436.7|186570.7|186445.7|186571.5|186446.5|186561.7|186436.7|9
1722331820000|2024-07-30 09:30:20|186570.5|186445.5|186560.5|186435.5|186600.5|186475.5|186558.7|186433.7|17
1722331830000|2024-07-30 09:30:30|186560.3|186435.3|186566.5|186441.5|186566.6|186441.6|186560.2|186435.2|13
1722331840000|2024-07-30 09:30:40|186566|186441|186569.3|186444.3|186569.8|186444.8|186564.2|186439.2|10
1722331850000|2024-07-30 09:30:50|186568.7|186443.7|186565.4|186440.4|186568.7|186443.7|186565.4|186440.4|6
1722331860000|2024-07-30 09:31:00|186560.9|186435.9|186607.1|186482.1|186607.4|186482.4|186560.9|186435.9|17
1722331870000|2024-07-30 09:31:10|186607|186482|186610.1|186485.1|186612.3|186487.3|186606.8|186481.8|12
1722331880000|2024-07-30 09:31:20|186614.3|186489.3|186623.8|186498.8|186625.7|186500.7|186611.7|186486.7|17
1722331890000|2024-07-30 09:31:30|186622.9|186497.9|186626|186501|186630.6|186505.6|186622.9|186497.9|13
1722331900000|2024-07-30 09:31:40|186626.1|186501.1|186623.4|186498.4|186627.1|186502.1|186622.3|186497.3|11
1722331910000|2024-07-30 09:31:50|186624.2|186499.2|186623.3|186498.3|186624.2|186499.2|186623.3|186498.3|4
1722331920000|2024-07-30 09:32:00|186623.4|186498.4|186621.3|186496.3|186623.4|186498.4|186620.8|186495.8|6
1722331930000|2024-07-30 09:32:10|186624.4|186499.4|186623.2|186498.2|186625|186500|186622.1|186497.1|8
1722331940000|2024-07-30 09:32:20|186621.5|186496.5|186613.2|186488.2|186623.4|186498.4|186608.4|186483.4|10
1722331950000|2024-07-30 09:32:30|186612.8|186487.8|186612.8|186487.8|186613|186488|186612.6|186487.6|7
1722331960000|2024-07-30 09:32:40|186612.6|186487.6|186613|186488|186613|186488|186612.3|186487.3|4
1722331970000|2024-07-30 09:32:50|186613.1|186488.1|186610.5|186485.5|186613.1|186488.1|186610.5|186485.5|13
1722331980000|2024-07-30 09:33:00|186610|186485|186600.4|186475.4|186610|186485|186595.1|186470.1|15
1722331990000|2024-07-30 09:33:10|186600.3|186475.3|186597.6|186472.6|186602.1|186477.1|186593.6|186468.6|17
1722332000000|2024-07-30 09:33:20|186597.5|186472.5|186598.2|186473.2|186598.2|186473.2|186595.7|186470.7|10
1722332010000|2024-07-30 09:33:30|186598.1|186473.1|186595.7|186470.7|186598.1|186473.1|186595.6|186470.6|8
1722332020000|2024-07-30 09:33:40|186595.8|186470.8|186595|186470|186596.1|186471.1|186595|186470|5
1722332030000|2024-07-30 09:33:50|186595.6|186470.6|186595.4|186470.4|186595.6|186470.6|186595.4|186470.4|3
1722332040000|2024-07-30 09:34:00|186595.3|186470.3|186593.7|186468.7|186595.3|186470.3|186593.7|186468.7|2
1722332050000|2024-07-30 09:34:10|186596.5|186471.5|186599.3|186474.3|186599.3|186474.3|186591.7|186466.7|10
1722332060000|2024-07-30 09:34:20|186599|186474|186650.1|186525.1|186672.9|186547.9|186598.1|186473.1|18
1722332070000|2024-07-30 09:34:30|186646.8|186521.8|186656.5|186531.5|186657.9|186532.9|186645.2|186520.2|11
1722332080000|2024-07-30 09:34:40|186656.9|186531.9|186660.9|186535.9|186665.2|186540.2|186653.3|186528.3|23
1722332090000|2024-07-30 09:34:50|186658.1|186533.1|186662.3|186537.3|186667.6|186542.6|186658.1|186533.1|9
1722332100000|2024-07-30 09:35:00|186661.4|186536.4|186660.2|186535.2|186664.2|186539.2|186654.6|186529.6|22
1722332110000|2024-07-30 09:35:10|186660|186535|186782.2|186657.2|186784.8|186659.8|186660|186535|25
1722332120000|2024-07-30 09:35:20|186781.8|186656.8|186769.5|186644.5|186781.8|186656.8|186760.4|186635.4|35
1722332130000|2024-07-30 09:35:30|186768.8|186643.8|186781.7|186656.7|186785.7|186660.7|186768.8|186643.8|24
1722332140000|2024-07-30 09:35:40|186781.4|186656.4|186766.2|186641.2|186782.1|186657.1|186766|186641|17
1722332150000|2024-07-30 09:35:50|186760.3|186635.3|186767.2|186642.2|186773.8|186648.8|186760|186635|25
1722332160000|2024-07-30 09:36:00|186767.7|186642.7|186768.9|186643.9|186770.5|186645.5|186764.9|186639.9|33
1722332170000|2024-07-30 09:36:10|186768.8|186643.8|186839.7|186714.7|186844.7|186719.7|186768|186643|25
1722332180000|2024-07-30 09:36:20|186837.2|186712.2|186848.4|186723.4|186858.4|186733.4|186830.1|186705.1|25
1722332190000|2024-07-30 09:36:30|186851.6|186726.6|186873.4|186748.4|186874|186749|186843.4|186718.4|24
1722332200000|2024-07-30 09:36:40|186873.9|186748.9|186886.1|186761.1|186893.1|186768.1|186873.6|186748.6|13
1722332210000|2024-07-30 09:36:50|186886.7|186761.7|186879.7|186754.7|186886.7|186761.7|186857.9|186732.9|19
1722332220000|2024-07-30 09:37:00|186881.6|186756.6|186879.2|186754.2|186890|186765|186878.6|186753.6|19
1722332230000|2024-07-30 09:37:10|186878.9|186753.9|186871.3|186746.3|186878.9|186753.9|186869.5|186744.5|14
1722332240000|2024-07-30 09:37:20|186870|186745|186914.2|186789.2|186933.1|186808.1|186867.5|186742.5|21
1722332250000|2024-07-30 09:37:30|186913.6|186788.6|186912.6|186787.6|186913.6|186788.6|186911.7|186786.7|12
1722332260000|2024-07-30 09:37:40|186911.9|186786.9|186911.7|186786.7|186931.3|186806.3|186906.2|186781.2|15
1722332270000|2024-07-30 09:37:50|186911.3|186786.3|186883.7|186758.7|186914.8|186789.8|186873.1|186748.1|9
1722332280000|2024-07-30 09:38:00|186882|186757|186892.3|186767.3|186899.3|186774.3|186881.8|186756.8|19
1722332290000|2024-07-30 09:38:10|186888.7|186763.7|186871.8|186746.8|186888.7|186763.7|186869.9|186744.9|18
1722332300000|2024-07-30 09:38:20|186871.5|186746.5|186844.4|186719.4|186871.5|186746.5|186825.5|186700.5|22
1722332310000|2024-07-30 09:38:30|186844.2|186719.2|186839.9|186714.9|186844.4|186719.4|186839.4|186714.4|18
1722332320000|2024-07-30 09:38:40|186839.2|186714.2|186818.3|186693.3|186839.7|186714.7|186817.3|186692.3|18
1722332330000|2024-07-30 09:38:50|186817.6|186692.6|186821.9|186696.9|186821.9|186696.9|186811.1|186686.1|18
1722332340000|2024-07-30 09:39:00|186822.2|186697.2|186823.8|186698.8|186832.2|186707.2|186822.2|186697.2|12
1722332350000|2024-07-30 09:39:10|186823.9|186698.9|186822.2|186697.2|186824|186699|186821.8|186696.8|10
1722332360000|2024-07-30 09:39:20|186821.3|186696.3|186789.6|186664.6|186821.3|186696.3|186784.7|186659.7|20
1722332370000|2024-07-30 09:39:30|186790.2|186665.2|186789.3|186664.3|186790.2|186665.2|186788.5|186663.5|6
1722332380000|2024-07-30 09:39:40|186789.6|186664.6|186785.8|186660.8|186791.6|186666.6|186780.5|186655.5|16
1722332390000|2024-07-30 09:39:50|186785.3|186660.3|186779.4|186654.4|186785.3|186660.3|186778.1|186653.1|9
1722332400000|2024-07-30 09:40:00|186779.9|186654.9|186759|186634|186779.9|186654.9|186759|186634|10
1722332410000|2024-07-30 09:40:10|186758.9|186633.9|186734.1|186609.1|186759.1|186634.1|186734.1|186609.1|11
1722332420000|2024-07-30 09:40:20|186724.2|186599.2|186728.7|186603.7|186728.7|186603.7|186724.2|186599.2|14
1722332430000|2024-07-30 09:40:30|186728.8|186603.8|186724.6|186599.6|186728.8|186603.8|186710.6|186585.6|20
1722332440000|2024-07-30 09:40:40|186724.7|186599.7|186723.2|186598.2|186725.1|186600.1|186723.2|186598.2|7
1722332450000|2024-07-30 09:40:50|186722.5|186597.5|186685.1|186560.1|186722.5|186597.5|186681.9|186556.9|11
1722332460000|2024-07-30 09:41:00|186688.5|186563.5|186689.5|186564.5|186689.5|186564.5|186683.1|186558.1|17
1722332470000|2024-07-30 09:41:10|186689.8|186564.8|186693.9|186568.9|186695.2|186570.2|186689.4|186564.4|9
1722332480000|2024-07-30 09:41:20|186694.8|186569.8|186686.7|186561.7|186694.8|186569.8|186686.7|186561.7|8
1722332490000|2024-07-30 09:41:30|186686.8|186561.8|186693.8|186568.8|186694.9|186569.9|186686.8|186561.8|14
1722332500000|2024-07-30 09:41:40|186691.7|186566.7|186688.3|186563.3|186692.5|186567.5|186687.4|186562.4|16
1722332510000|2024-07-30 09:41:50|186688.4|186563.4|186691.3|186566.3|186691.3|186566.3|186684.6|186559.6|19
1722332520000|2024-07-30 09:42:00|186691.4|186566.4|186690.5|186565.5|186694.1|186569.1|186688.8|186563.8|15
1722332530000|2024-07-30 09:42:10|186690.6|186565.6|186690.6|186565.6|186692.9|186567.9|186690.4|186565.4|11
1722332540000|2024-07-30 09:42:20|186690.7|186565.7|186707.7|186582.7|186712|186587|186690.7|186565.7|9
1722332550000|2024-07-30 09:42:30|186707|186582|186707|186582|186708.6|186583.6|186705|186580|9
1722332560000|2024-07-30 09:42:40|186710.4|186585.4|186703.7|186578.7|186710.4|186585.4|186701.6|186576.6|13
1722332570000|2024-07-30 09:42:50|186702.5|186577.5|186706.3|186581.3|186709|186584|186700.8|186575.8|10
1722332580000|2024-07-30 09:43:00|186706.8|186581.8|186707.9|186582.9|186709.2|186584.2|186706.7|186581.7|13
1722332590000|2024-07-30 09:43:10|186707.5|186582.5|186702.7|186577.7|186709.9|186584.9|186702.7|186577.7|13
1722332600000|2024-07-30 09:43:20|186702.1|186577.1|186701.9|186576.9|186708.5|186583.5|186701.9|186576.9|10
1722332610000|2024-07-30 09:43:30|186705.1|186580.1|186702.9|186577.9|186705.1|186580.1|186699.7|186574.7|13
1722332620000|2024-07-30 09:43:40|186701.3|186576.3|186694.1|186569.1|186701.3|186576.3|186686.4|186561.4|12
1722332630000|2024-07-30 09:43:50|186694.4|186569.4|186696.1|186571.1|186703.7|186578.7|186693.7|186568.7|11
1722332640000|2024-07-30 09:44:00|186696|186571|186688.6|186563.6|186696|186571|186688.4|186563.4|9
1722332650000|2024-07-30 09:44:10|186688.2|186563.2|186694.7|186569.7|186697.2|186572.2|186688.2|186563.2|21
1722332660000|2024-07-30 09:44:20|186692.2|186567.2|186692.4|186567.4|186701.5|186576.5|186691.7|186566.7|17
1722332670000|2024-07-30 09:44:30|186690.7|186565.7|186691.4|186566.4|186691.4|186566.4|186688.5|186563.5|12
1722332680000|2024-07-30 09:44:40|186690.9|186565.9|186715.9|186590.9|186715.9|186590.9|186690.9|186565.9|8
1722332690000|2024-07-30 09:44:50|186717|186592|186806.7|186681.7|186811.8|186686.8|186717|186592|20
1722332700000|2024-07-30 09:45:00|186802.4|186677.4|186855.2|186730.2|186863|186738|186797.3|186672.3|21
1722332710000|2024-07-30 09:45:10|186855.7|186730.7|186880.2|186755.2|186880.2|186755.2|186850.7|186725.7|21
1722332720000|2024-07-30 09:45:20|186878.7|186753.7|186851.1|186726.1|186878.7|186753.7|186851.1|186726.1|16
1722332730000|2024-07-30 09:45:30|186852.3|186727.3|186856.6|186731.6|186856.6|186731.6|186849.6|186724.6|12
1722332740000|2024-07-30 09:45:40|186862.4|186737.4|186856.2|186731.2|186862.4|186737.4|186856|186731|9
1722332750000|2024-07-30 09:45:50|186856.4|186731.4|186893.6|186768.6|186900.1|186775.1|186856.2|186731.2|15
1722332760000|2024-07-30 09:46:00|186893.5|186768.5|186893.9|186768.9|186896.8|186771.8|186888.6|186763.6|25
1722332770000|2024-07-30 09:46:10|186893.8|186768.8|186889.9|186764.9|186894|186769|186880.5|186755.5|29
1722332780000|2024-07-30 09:46:20|186891.3|186766.3|186893.3|186768.3|186894.3|186769.3|186887.7|186762.7|22
1722332790000|2024-07-30 09:46:30|186893|186768|186875.2|186750.2|186893|186768|186875.2|186750.2|24
1722332800000|2024-07-30 09:46:40|186871.2|186746.2|186920.5|186795.5|186932.5|186807.5|186871.1|186746.1|30
1722332810000|2024-07-30 09:46:50|186920|186795|186904.6|186779.6|186922.5|186797.5|186902.4|186777.4|31
1722332820000|2024-07-30 09:47:00|186901.1|186776.1|186798.2|186673.2|186901.1|186776.1|186798.2|186673.2|28
1722332830000|2024-07-30 09:47:10|186802.6|186677.6|186810.3|186685.3|186810.3|186685.3|186802.6|186677.6|15
1722332840000|2024-07-30 09:47:20|186810.1|186685.1|186799.9|186674.9|186810.2|186685.2|186798.9|186673.9|10
1722332850000|2024-07-30 09:47:30|186800.2|186675.2|186802.9|186677.9|186802.9|186677.9|186800.2|186675.2|7
1722332860000|2024-07-30 09:47:40|186802.8|186677.8|186726.1|186601.1|186802.8|186677.8|186723.9|186598.9|24
1722332870000|2024-07-30 09:47:50|186725.6|186600.6|186721.9|186596.9|186725.7|186600.7|186721.9|186596.9|14
1722332880000|2024-07-30 09:48:00|186721.1|186596.1|186734.8|186609.8|186736.6|186611.6|186720.2|186595.2|12
1722332890000|2024-07-30 09:48:10|186735.5|186610.5|186733.6|186608.6|186735.5|186610.5|186733.5|186608.5|14
1722332900000|2024-07-30 09:48:20|186730.8|186605.8|186717.1|186592.1|186730.8|186605.8|186716.1|186591.1|8
1722332910000|2024-07-30 09:48:30|186717|186592|186693.9|186568.9|186717|186592|186688.2|186563.2|14
1722332920000|2024-07-30 09:48:40|186694.1|186569.1|186685.6|186560.6|186695.8|186570.8|186681.2|186556.2|18
1722332930000|2024-07-30 09:48:50|186685.7|186560.7|186686.3|186561.3|186686.7|186561.7|186685.7|186560.7|8
1722332940000|2024-07-30 09:49:00|186687|186562|186681.6|186556.6|186690.4|186565.4|186679.2|186554.2|20
1722332950000|2024-07-30 09:49:10|186681.7|186556.7|186686.8|186561.8|186687.5|186562.5|186681.2|186556.2|24
1722332960000|2024-07-30 09:49:20|186685.2|186560.2|186605.4|186480.4|186687.2|186562.2|186590.9|186465.9|18
1722332970000|2024-07-30 09:49:30|186604.5|186479.5|186655.3|186530.3|186655.8|186530.8|186604.5|186479.5|19
1722332980000|2024-07-30 09:49:40|186654.7|186529.7|186634.5|186509.5|186654.7|186529.7|186634.5|186509.5|22
1722332990000|2024-07-30 09:49:50|186634.6|186509.6|186632.9|186507.9|186639.1|186514.1|186632.9|186507.9|17
1722333000000|2024-07-30 09:50:00|186633.1|186508.1|186636.6|186511.6|186642.5|186517.5|186632.8|186507.8|14
1722333010000|2024-07-30 09:50:10|186634.5|186509.5|186628.2|186503.2|186634.6|186509.6|186625.2|186500.2|15
1722333020000|2024-07-30 09:50:20|186629.3|186504.3|186622.5|186497.5|186630.7|186505.7|186622.5|186497.5|14
1722333030000|2024-07-30 09:50:30|186611.4|186486.4|186623.3|186498.3|186627.4|186502.4|186611.4|186486.4|15
1722333040000|2024-07-30 09:50:40|186623.7|186498.7|186625|186500|186625.7|186500.7|186623.7|186498.7|15
1722333050000|2024-07-30 09:50:50|186621.8|186496.8|186621.6|186496.6|186621.8|186496.8|186617.4|186492.4|16
1722333060000|2024-07-30 09:51:00|186621.8|186496.8|186624.4|186499.4|186624.9|186499.9|186621.7|186496.7|16
1722333070000|2024-07-30 09:51:10|186623.4|186498.4|186636.4|186511.4|186644.5|186519.5|186623.4|186498.4|21
1722333080000|2024-07-30 09:51:20|186635.5|186510.5|186641.8|186516.8|186645.3|186520.3|186632.3|186507.3|21
1722333090000|2024-07-30 09:51:30|186642.9|186517.9|186644.5|186519.5|186645.5|186520.5|186641.1|186516.1|26
1722333100000|2024-07-30 09:51:40|186645.9|186520.9|186643.1|186518.1|186646.6|186521.6|186643.1|186518.1|8
1722333110000|2024-07-30 09:51:50|186642.3|186517.3|186640.6|186515.6|186642.3|186517.3|186640|186515|7
1722333120000|2024-07-30 09:52:00|186642.8|186517.8|186632.4|186507.4|186646.2|186521.2|186632.4|186507.4|24
1722333130000|2024-07-30 09:52:10|186632.7|186507.7|186634|186509|186634.7|186509.7|186632.7|186507.7|10
1722333140000|2024-07-30 09:52:20|186634.1|186509.1|186633.3|186508.3|186634.1|186509.1|186633.3|186508.3|9
1722333150000|2024-07-30 09:52:30|186633.1|186508.1|186640.9|186515.9|186642.6|186517.6|186631.5|186506.5|11
1722333160000|2024-07-30 09:52:40|186641.4|186516.4|186641.4|186516.4|186641.4|186516.4|186641.4|186516.4|1
1722333170000|2024-07-30 09:52:50|186642|186517|186586.7|186461.7|186642|186517|186570.6|186445.6|19
1722333180000|2024-07-30 09:53:00|186585.3|186460.3|186584.6|186459.6|186588.2|186463.2|186583.6|186458.6|19
1722333190000|2024-07-30 09:53:10|186585.4|186460.4|186570.6|186445.6|186586.8|186461.8|186569.1|186444.1|25
1722333200000|2024-07-30 09:53:20|186571.4|186446.4|186564.5|186439.5|186576.1|186451.1|186564.2|186439.2|14
1722333210000|2024-07-30 09:53:30|186565.6|186440.6|186566.5|186441.5|186567.9|186442.9|186565.6|186440.6|5
1722333220000|2024-07-30 09:53:40|186566.7|186441.7|186565.6|186440.6|186567.9|186442.9|186565.6|186440.6|6
1722333230000|2024-07-30 09:53:50|186565.7|186440.7|186567.6|186442.6|186569|186444|186564.3|186439.3|16
1722333240000|2024-07-30 09:54:00|186567.3|186442.3|186566.2|186441.2|186567.6|186442.6|186566.1|186441.1|6
1722333250000|2024-07-30 09:54:10|186568|186443|186571.7|186446.7|186574.5|186449.5|186567.9|186442.9|9
1722333260000|2024-07-30 09:54:20|186570.7|186445.7|186560.6|186435.6|186570.7|186445.7|186560.6|186435.6|12
1722333270000|2024-07-30 09:54:30|186560.1|186435.1|186559.9|186434.9|186566.7|186441.7|186558.9|186433.9|8
1722333280000|2024-07-30 09:54:40|186560|186435|186566.7|186441.7|186566.7|186441.7|186559.5|186434.5|8
1722333290000|2024-07-30 09:54:50|186562.8|186437.8|186535.6|186410.6|186578.5|186453.5|186535.6|186410.6|11
1722333300000|2024-07-30 09:55:00|186541.8|186416.8|186529.3|186404.3|186546.4|186421.4|186529.3|186404.3|21
1722333310000|2024-07-30 09:55:10|186528.8|186403.8|186530.5|186405.5|186535.2|186410.2|186528.8|186403.8|17
1722333320000|2024-07-30 09:55:20|186531.3|186406.3|186532.1|186407.1|186537.2|186412.2|186530.7|186405.7|14
1722333330000|2024-07-30 09:55:30|186530.7|186405.7|186530.1|186405.1|186530.7|186405.7|186529.4|186404.4|6
1722333340000|2024-07-30 09:55:40|186529.5|186404.5|186495.4|186370.4|186529.7|186404.7|186480.2|186355.2|10
1722333350000|2024-07-30 09:55:50|186494|186369|186488.1|186363.1|186501.7|186376.7|186488|186363|22
1722333360000|2024-07-30 09:56:00|186488|186363|186497.4|186372.4|186499.7|186374.7|186488|186363|17
1722333370000|2024-07-30 09:56:10|186498.1|186373.1|186497.3|186372.3|186499.5|186374.5|186497.3|186372.3|12
1722333380000|2024-07-30 09:56:20|186492.1|186367.1|186499.7|186374.7|186502|186377|186492.1|186367.1|18
1722333390000|2024-07-30 09:56:30|186499.1|186374.1|186494.3|186369.3|186499.1|186374.1|186490.9|186365.9|22
1722333400000|2024-07-30 09:56:40|186494.8|186369.8|186486.6|186361.6|186497.3|186372.3|186485.1|186360.1|22
1722333410000|2024-07-30 09:56:50|186488.7|186363.7|186486.5|186361.5|186492.6|186367.6|186484|186359|17
1722333420000|2024-07-30 09:57:00|186487.3|186362.3|186492.2|186367.2|186492.2|186367.2|186487.3|186362.3|11
1722333430000|2024-07-30 09:57:10|186491.6|186366.6|186492.7|186367.7|186494|186369|186486.3|186361.3|13
1722333440000|2024-07-30 09:57:20|186492.6|186367.6|186487.3|186362.3|186493.7|186368.7|186485.2|186360.2|16
1722333450000|2024-07-30 09:57:30|186487.5|186362.5|186489.9|186364.9|186489.9|186364.9|186484.9|186359.9|16
1722333460000|2024-07-30 09:57:40|186489.7|186364.7|186485.5|186360.5|186489.7|186364.7|186485.5|186360.5|15
1722333470000|2024-07-30 09:57:50|186485.9|186360.9|186485.5|186360.5|186485.9|186360.9|186485.3|186360.3|5
1722333480000|2024-07-30 09:58:00|186484.7|186359.7|186484.4|186359.4|186484.7|186359.7|186481.6|186356.6|12
1722333490000|2024-07-30 09:58:10|186483.8|186358.8|186502|186377|186502|186377|186483.8|186358.8|12
1722333500000|2024-07-30 09:58:20|186502.6|186377.6|186504.8|186379.8|186504.8|186379.8|186502.6|186377.6|11
1722333510000|2024-07-30 09:58:30|186502.7|186377.7|186502.3|186377.3|186502.7|186377.7|186501.6|186376.6|8
1722333520000|2024-07-30 09:58:40|186502.8|186377.8|186538.8|186413.8|186550|186425|186502.8|186377.8|17
1722333530000|2024-07-30 09:58:50|186537.9|186412.9|186537.4|186412.4|186540.3|186415.3|186535.3|186410.3|30
1722333540000|2024-07-30 09:59:00|186537|186412|186538.7|186413.7|186542.9|186417.9|186537|186412|22
1722333550000|2024-07-30 09:59:10|186539.7|186414.7|186540.7|186415.7|186548.6|186423.6|186539.7|186414.7|11
1722333560000|2024-07-30 09:59:20|186530.6|186405.6|186536.9|186411.9|186536.9|186411.9|186530.6|186405.6|15
1722333570000|2024-07-30 09:59:30|186537.5|186412.5|186537.8|186412.8|186537.9|186412.9|186537.1|186412.1|10
1722333580000|2024-07-30 09:59:40|186537.9|186412.9|186540.3|186415.3|186541.9|186416.9|186537.2|186412.2|23
1722333590000|2024-07-30 09:59:50|186539.8|186414.8|186522.5|186397.5|186539.9|186414.9|186521.5|186396.5|18
1722333600000|2024-07-30 10:00:00|186521.8|186396.8|186520.6|186395.6|186521.8|186396.8|186520.4|186395.4|15
1722333610000|2024-07-30 10:00:10|186519.1|186394.1|186513|186388|186519.1|186394.1|186506.6|186381.6|16
1722333620000|2024-07-30 10:00:20|186512.9|186387.9|186511.7|186386.7|186512.9|186387.9|186508.8|186383.8|11
1722333630000|2024-07-30 10:00:30|186511.3|186386.3|186518.6|186393.6|186519.2|186394.2|186510.5|186385.5|24
1722333640000|2024-07-30 10:00:40|186516.8|186391.8|186514.6|186389.6|186518.9|186393.9|186512|186387|21
1722333650000|2024-07-30 10:00:50|186514.8|186389.8|186515|186390|186517.7|186392.7|186514.4|186389.4|17
1722333660000|2024-07-30 10:01:00|186513.2|186388.2|186499.1|186374.1|186514|186389|186498.9|186373.9|19
1722333670000|2024-07-30 10:01:10|186499.8|186374.8|186500.1|186375.1|186501.3|186376.3|186498.4|186373.4|16
1722333680000|2024-07-30 10:01:20|186499.9|186374.9|186460.7|186335.7|186500.8|186375.8|186454.9|186329.9|24
1722333690000|2024-07-30 10:01:30|186498.2|186373.2|186492.7|186367.7|186498.8|186373.8|186489.8|186364.8|18
1722333700000|2024-07-30 10:01:40|186493|186368|186495.7|186370.7|186496.6|186371.6|186492.6|186367.6|13
1722333710000|2024-07-30 10:01:50|186494.7|186369.7|186494.6|186369.6|186494.7|186369.7|186493.2|186368.2|11
1722333720000|2024-07-30 10:02:00|186468.3|186343.3|186458.5|186333.5|186468.8|186343.8|186456.5|186331.5|26
1722333730000|2024-07-30 10:02:10|186458.4|186333.4|186454.9|186329.9|186461.4|186336.4|186454.7|186329.7|13
1722333740000|2024-07-30 10:02:20|186454|186329|186454.7|186329.7|186454.8|186329.8|186454|186329|3
1722333760000|2024-07-30 10:02:40|186454.6|186329.6|186440.9|186315.9|186454.6|186329.6|186427.5|186302.5|14
1722333770000|2024-07-30 10:02:50|186441.1|186316.1|186438.5|186313.5|186443.2|186318.2|186438.5|186313.5|6
1722333780000|2024-07-30 10:03:00|186437.1|186312.1|186435.1|186310.1|186439.1|186314.1|186426|186301|16
1722333790000|2024-07-30 10:03:10|186435.3|186310.3|186422.6|186297.6|186435.9|186310.9|186422.4|186297.4|15
1722333800000|2024-07-30 10:03:20|186424.3|186299.3|186427.9|186302.9|186428.3|186303.3|186424.3|186299.3|10
1722333810000|2024-07-30 10:03:30|186426.9|186301.9|186380.7|186255.7|186427.1|186302.1|186374|186249|16
1722333820000|2024-07-30 10:03:40|186381.5|186256.5|186379.8|186254.8|186381.5|186256.5|186377.5|186252.5|12
1722333830000|2024-07-30 10:03:50|186379.4|186254.4|186378.7|186253.7|186379.4|186254.4|186378.3|186253.3|7
1722333840000|2024-07-30 10:04:00|186379.1|186254.1|186373.7|186248.7|186380|186255|186371.1|186246.1|14
1722333850000|2024-07-30 10:04:10|186370.6|186245.6|186360.9|186235.9|186370.6|186245.6|186356.6|186231.6|6
1722333860000|2024-07-30 10:04:20|186360.2|186235.2|186365|186240|186365.1|186240.1|186353.7|186228.7|16
1722333870000|2024-07-30 10:04:30|186365.1|186240.1|186365.2|186240.2|186365.2|186240.2|186363.5|186238.5|5
1722333880000|2024-07-30 10:04:40|186363.8|186238.8|186365.2|186240.2|186365.2|186240.2|186363.8|186238.8|2
1722333890000|2024-07-30 10:04:50|186365.3|186240.3|186360|186235|186365.4|186240.4|186360|186235|4
1722333900000|2024-07-30 10:05:00|186360.7|186235.7|186364.9|186239.9|186367.2|186242.2|186360.7|186235.7|30
1722333910000|2024-07-30 10:05:10|186365.7|186240.7|186364.5|186239.5|186366.4|186241.4|186362.3|186237.3|24
1722333920000|2024-07-30 10:05:20|186364.4|186239.4|186367.1|186242.1|186367.1|186242.1|186364.4|186239.4|3
1722333930000|2024-07-30 10:05:30|186367.3|186242.3|186389.1|186264.1|186389.1|186264.1|186360.4|186235.4|14
1722333940000|2024-07-30 10:05:40|186389.7|186264.7|186378.8|186253.8|186392.2|186267.2|186366.7|186241.7|10
1722333950000|2024-07-30 10:05:50|186373.5|186248.5|186354.5|186229.5|186373.6|186248.6|186354.5|186229.5|19
1722333960000|2024-07-30 10:06:00|186357.7|186232.7|186333.2|186208.2|186360.4|186235.4|186320.7|186195.7|24
1722333970000|2024-07-30 10:06:10|186333.5|186208.5|186339.5|186214.5|186339.5|186214.5|186333.1|186208.1|10
1722333980000|2024-07-30 10:06:20|186340|186215|186341.8|186216.8|186344.9|186219.9|186340|186215|11
1722333990000|2024-07-30 10:06:30|186341.7|186216.7|186338.5|186213.5|186341.8|186216.8|186335.7|186210.7|8
1722334000000|2024-07-30 10:06:40|186337.3|186212.3|186338.6|186213.6|186338.6|186213.6|186337.3|186212.3|3
1722334010000|2024-07-30 10:06:50|186339|186214|186340.8|186215.8|186341.1|186216.1|186339|186214|7
1722334020000|2024-07-30 10:07:00|186339.7|186214.7|186335.5|186210.5|186339.7|186214.7|186331.4|186206.4|15
1722334030000|2024-07-30 10:07:10|186335|186210|186321.7|186196.7|186335.1|186210.1|186320.3|186195.3|15
1722334040000|2024-07-30 10:07:20|186321.6|186196.6|186313|186188|186321.6|186196.6|186308.1|186183.1|20
1722334050000|2024-07-30 10:07:30|186313.2|186188.2|186322.6|186197.6|186324.1|186199.1|186309.7|186184.7|12
1722334060000|2024-07-30 10:07:40|186322.3|186197.3|186320.4|186195.4|186325.1|186200.1|186320.4|186195.4|14
1722334070000|2024-07-30 10:07:50|186323.3|186198.3|186329.6|186204.6|186329.6|186204.6|186322.6|186197.6|6
1722334080000|2024-07-30 10:08:00|186329.5|186204.5|186307.2|186182.2|186329.5|186204.5|186304.2|186179.2|16
1722334090000|2024-07-30 10:08:10|186307.9|186182.9|186304.1|186179.1|186308.6|186183.6|186304.1|186179.1|11
1722334100000|2024-07-30 10:08:20|186304.2|186179.2|186305.6|186180.6|186305.6|186180.6|186304.2|186179.2|4
1722334110000|2024-07-30 10:08:30|186304.2|186179.2|186296.7|186171.7|186312.5|186187.5|186296.3|186171.3|18
1722334120000|2024-07-30 10:08:40|186296.6|186171.6|186269.7|186144.7|186296.6|186171.6|186264|186139|21
1722334130000|2024-07-30 10:08:50|186270.5|186145.5|186267.5|186142.5|186270.5|186145.5|186267.1|186142.1|12
1722334140000|2024-07-30 10:09:00|186267.3|186142.3|186252.2|186127.2|186270.4|186145.4|186251|186126|15
1722334150000|2024-07-30 10:09:10|186252.1|186127.1|186256.8|186131.8|186257.8|186132.8|186252.1|186127.1|5
1722334160000|2024-07-30 10:09:20|186257.3|186132.3|186264.2|186139.2|186267.5|186142.5|186254.9|186129.9|13
1722334170000|2024-07-30 10:09:30|186264.7|186139.7|186259.4|186134.4|186264.7|186139.7|186259.4|186134.4|11
1722334180000|2024-07-30 10:09:40|186259.6|186134.6|186259.8|186134.8|186260.8|186135.8|186259.6|186134.6|7
1722334190000|2024-07-30 10:09:50|186241|186116|186229.6|186104.6|186241.5|186116.5|186228.8|186103.8|13
1722334200000|2024-07-30 10:10:00|186229.2|186104.2|186229.6|186104.6|186230|186105|186225.3|186100.3|11
1722334210000|2024-07-30 10:10:10|186229.8|186104.8|186229.8|186104.8|186230.3|186105.3|186229.8|186104.8|5
1722334220000|2024-07-30 10:10:20|186230.1|186105.1|186229.5|186104.5|186230.1|186105.1|186225.7|186100.7|9
1722334230000|2024-07-30 10:10:30|186228.8|186103.8|186218.8|186093.8|186232.1|186107.1|186212.1|186087.1|21
1722334240000|2024-07-30 10:10:40|186218|186093|186217.1|186092.1|186218.1|186093.1|186209.5|186084.5|10
1722334250000|2024-07-30 10:10:50|186218.9|186093.9|186216.2|186091.2|186218.9|186093.9|186216.2|186091.2|7
1722334260000|2024-07-30 10:11:00|186215.5|186090.5|186223.7|186098.7|186227.3|186102.3|186213.3|186088.3|16
1722334270000|2024-07-30 10:11:10|186223.1|186098.1|186220.2|186095.2|186224.1|186099.1|186219.1|186094.1|8
1722334280000|2024-07-30 10:11:20|186220.1|186095.1|186245.6|186120.6|186250.5|186125.5|186220.1|186095.1|14
1722334290000|2024-07-30 10:11:30|186245.2|186120.2|186237.2|186112.2|186249.9|186124.9|186222.9|186097.9|15
1722334300000|2024-07-30 10:11:40|186238.8|186113.8|186234.9|186109.9|186239.9|186114.9|186234.8|186109.8|12
1722334310000|2024-07-30 10:11:50|186236.2|186111.2|186228.7|186103.7|186236.2|186111.2|186224.3|186099.3|11
1722334320000|2024-07-30 10:12:00|186228.1|186103.1|186234.4|186109.4|186240|186115|186227.7|186102.7|22
1722334330000|2024-07-30 10:12:10|186234.7|186109.7|186234.5|186109.5|186234.7|186109.7|186234.3|186109.3|4
1722334340000|2024-07-30 10:12:20|186232.6|186107.6|186239.7|186114.7|186244.2|186119.2|186228.2|186103.2|11
1722334350000|2024-07-30 10:12:30|186239.5|186114.5|186224.6|186099.6|186239.5|186114.5|186224.6|186099.6|5
1722334360000|2024-07-30 10:12:40|186226.9|186101.9|186261.8|186136.8|186276.1|186151.1|186224.8|186099.8|17
1722334370000|2024-07-30 10:12:50|186262.7|186137.7|186272.9|186147.9|186272.9|186147.9|186262.3|186137.3|14
1722334380000|2024-07-30 10:13:00|186272|186147|186267.6|186142.6|186273.3|186148.3|186267.2|186142.2|20
1722334390000|2024-07-30 10:13:10|186266.6|186141.6|186271.1|186146.1|186271.2|186146.2|186266.5|186141.5|8
1722334400000|2024-07-30 10:13:20|186270.2|186145.2|186273.1|186148.1|186275|186150|186269.2|186144.2|21
1722334410000|2024-07-30 10:13:30|186272.7|186147.7|186272|186147|186272.7|186147.7|186265.5|186140.5|19
1722334420000|2024-07-30 10:13:40|186272.5|186147.5|186282.7|186157.7|186282.8|186157.8|186271.7|186146.7|12
1722334430000|2024-07-30 10:13:50|186284.7|186159.7|186284.9|186159.9|186285|186160|186283.1|186158.1|5
1722334440000|2024-07-30 10:14:00|186284.8|186159.8|186286.4|186161.4|186287.9|186162.9|186284.3|186159.3|11
1722334450000|2024-07-30 10:14:10|186285.7|186160.7|186287|186162|186288.8|186163.8|186284.9|186159.9|12
1722334460000|2024-07-30 10:14:20|186286.8|186161.8|186288.6|186163.6|186288.6|186163.6|186286.8|186161.8|2
1722334470000|2024-07-30 10:14:30|186289|186164|186283.9|186158.9|186289|186164|186281.3|186156.3|10
1722334480000|2024-07-30 10:14:40|186284|186159|186285.6|186160.6|186285.8|186160.8|186284|186159|6
1722334490000|2024-07-30 10:14:50|186285.5|186160.5|186284.9|186159.9|186285.5|186160.5|186284.9|186159.9|3
1722334500000|2024-07-30 10:15:00|186283.2|186158.2|186273.7|186148.7|186283.2|186158.2|186260|186135|20
1722334510000|2024-07-30 10:15:10|186273.6|186148.6|186274.3|186149.3|186274.3|186149.3|186273.4|186148.4|4
1722334520000|2024-07-30 10:15:20|186273.8|186148.8|186274.2|186149.2|186276.1|186151.1|186273.5|186148.5|12
1722334530000|2024-07-30 10:15:30|186274.1|186149.1|186271.6|186146.6|186276.1|186151.1|186270.6|186145.6|12
1722334540000|2024-07-30 10:15:40|186271.9|186146.9|186264.9|186139.9|186277.2|186152.2|186261.9|186136.9|9
1722334550000|2024-07-30 10:15:50|186265.8|186140.8|186266.5|186141.5|186268.2|186143.2|186265.2|186140.2|9
1722334560000|2024-07-30 10:16:00|186267.2|186142.2|186269.7|186144.7|186269.8|186144.8|186267.2|186142.2|6
1722334570000|2024-07-30 10:16:10|186271.6|186146.6|186283.1|186158.1|186284.3|186159.3|186271.6|186146.6|7
1722334580000|2024-07-30 10:16:20|186283|186158|186326.6|186201.6|186335.9|186210.9|186283|186158|15
1722334590000|2024-07-30 10:16:30|186327.1|186202.1|186341.9|186216.9|186342|186217|186327.1|186202.1|18
1722334600000|2024-07-30 10:16:40|186341.8|186216.8|186345.6|186220.6|186354|186229|186341.8|186216.8|15
1722334610000|2024-07-30 10:16:50|186354|186229|186349.8|186224.8|186354|186229|186349|186224|7
1722334620000|2024-07-30 10:17:00|186352|186227|186381.6|186256.6|186386.3|186261.3|186351.9|186226.9|12
1722334630000|2024-07-30 10:17:10|186382.3|186257.3|186375.7|186250.7|186382.9|186257.9|186375.1|186250.1|13
1722334640000|2024-07-30 10:17:20|186377|186252|186378.5|186253.5|186386|186261|186376.2|186251.2|14
1722334650000|2024-07-30 10:17:30|186378.1|186253.1|186391.6|186266.6|186392.3|186267.3|186377.6|186252.6|15
1722334660000|2024-07-30 10:17:40|186391.5|186266.5|186396.2|186271.2|186403.9|186278.9|186387.9|186262.9|12
1722334670000|2024-07-30 10:17:50|186403.9|186278.9|186417.1|186292.1|186418.6|186293.6|186397.6|186272.6|18
1722334680000|2024-07-30 10:18:00|186418.8|186293.8|186414.1|186289.1|186418.8|186293.8|186413.7|186288.7|12
1722334690000|2024-07-30 10:18:10|186414|186289|186414.2|186289.2|186414.2|186289.2|186414|186289|2
1722334700000|2024-07-30 10:18:20|186414.8|186289.8|186371.6|186246.6|186415.7|186290.7|186371.4|186246.4|12
1722334710000|2024-07-30 10:18:30|186371.9|186246.9|186379.3|186254.3|186380.1|186255.1|186370.1|186245.1|18
1722334720000|2024-07-30 10:18:40|186379.7|186254.7|186379.4|186254.4|186383.2|186258.2|186379.2|186254.2|17
1722334730000|2024-07-30 10:18:50|186382.9|186257.9|186379.1|186254.1|186383.4|186258.4|186379.1|186254.1|15
1722334740000|2024-07-30 10:19:00|186382.6|186257.6|186377.8|186252.8|186384.6|186259.6|186377.8|186252.8|10
1722334750000|2024-07-30 10:19:10|186377.3|186252.3|186378.7|186253.7|186378.7|186253.7|186372.2|186247.2|14
1722334760000|2024-07-30 10:19:20|186378.5|186253.5|186369.8|186244.8|186378.5|186253.5|186369.8|186244.8|12
1722334770000|2024-07-30 10:19:30|186369.7|186244.7|186370.8|186245.8|186371.9|186246.9|186369.7|186244.7|9
1722334780000|2024-07-30 10:19:40|186372.9|186247.9|186366.5|186241.5|186373.7|186248.7|186366.5|186241.5|12
1722334790000|2024-07-30 10:19:50|186367.7|186242.7|186367.9|186242.9|186367.9|186242.9|186367.5|186242.5|4
1722334800000|2024-07-30 10:20:00|186367.8|186242.8|186367.9|186242.9|186367.9|186242.9|186367.8|186242.8|2
1722334810000|2024-07-30 10:20:10|186373.3|186248.3|186364.9|186239.9|186373.3|186248.3|186364.9|186239.9|2
1722334820000|2024-07-30 10:20:20|186363.9|186238.9|186370.3|186245.3|186370.3|186245.3|186363.2|186238.2|8
1722334830000|2024-07-30 10:20:30|186370.1|186245.1|186369.6|186244.6|186370.1|186245.1|186366.2|186241.2|7
1722334840000|2024-07-30 10:20:40|186368.9|186243.9|186368.5|186243.5|186368.9|186243.9|186368.5|186243.5|5
1722334850000|2024-07-30 10:20:50|186368.4|186243.4|186368.4|186243.4|186368.6|186243.6|186368.4|186243.4|5
1722334860000|2024-07-30 10:21:00|186368.6|186243.6|186369.9|186244.9|186369.9|186244.9|186368.6|186243.6|3
1722334870000|2024-07-30 10:21:10|186369.2|186244.2|186367.4|186242.4|186369.2|186244.2|186367.4|186242.4|6
1722334880000|2024-07-30 10:21:20|186369.8|186244.8|186369.3|186244.3|186369.8|186244.8|186369.3|186244.3|4
1722334890000|2024-07-30 10:21:30|186369.8|186244.8|186369.9|186244.9|186369.9|186244.9|186369.5|186244.5|4
1722334900000|2024-07-30 10:21:40|186369.5|186244.5|186375.9|186250.9|186375.9|186250.9|186369.5|186244.5|4
1722334910000|2024-07-30 10:21:50|186374.9|186249.9|186364.1|186239.1|186375.9|186250.9|186361.1|186236.1|9
1722334920000|2024-07-30 10:22:00|186363.6|186238.6|186363|186238|186363.6|186238.6|186363|186238|3
1722334940000|2024-07-30 10:22:20|186364|186239|186344.5|186219.5|186364|186239|186340.9|186215.9|15
1722334950000|2024-07-30 10:22:30|186345.2|186220.2|186341.6|186216.6|186345.2|186220.2|186340|186215|9
1722334960000|2024-07-30 10:22:40|186341.3|186216.3|186340.4|186215.4|186341.3|186216.3|186339.9|186214.9|6
1722334970000|2024-07-30 10:22:50|186340.7|186215.7|186340.4|186215.4|186340.7|186215.7|186339.7|186214.7|9
1722334980000|2024-07-30 10:23:00|186340.2|186215.2|186338.1|186213.1|186341.7|186216.7|186338.1|186213.1|13
1722334990000|2024-07-30 10:23:10|186337.1|186212.1|186323.3|186198.3|186337.3|186212.3|186321.2|186196.2|10
1722335000000|2024-07-30 10:23:20|186323.2|186198.2|186323|186198|186323.2|186198.2|186322.7|186197.7|4
1722335010000|2024-07-30 10:23:30|186323.3|186198.3|186322.4|186197.4|186323.3|186198.3|186321.8|186196.8|5
1722335020000|2024-07-30 10:23:40|186321.8|186196.8|186326|186201|186328.9|186203.9|186320.2|186195.2|14
1722335030000|2024-07-30 10:23:50|186325.5|186200.5|186324.7|186199.7|186325.5|186200.5|186324.6|186199.6|8
1722335040000|2024-07-30 10:24:00|186325.4|186200.4|186325.3|186200.3|186325.4|186200.4|186325.3|186200.3|2
1722335050000|2024-07-30 10:24:10|186325.1|186200.1|186323.8|186198.8|186325.2|186200.2|186323.5|186198.5|9
1722335060000|2024-07-30 10:24:20|186323.7|186198.7|186323.5|186198.5|186323.7|186198.7|186323.5|186198.5|3
1722335070000|2024-07-30 10:24:30|186324.4|186199.4|186323.8|186198.8|186324.4|186199.4|186323.8|186198.8|4
1722335080000|2024-07-30 10:24:40|186324.4|186199.4|186323.9|186198.9|186325.5|186200.5|186323.9|186198.9|10
1722335090000|2024-07-30 10:24:50|186323.8|186198.8|186323|186198|186323.8|186198.8|186323|186198|2
1722335100000|2024-07-30 10:25:00|186322.8|186197.8|186321.9|186196.9|186324.6|186199.6|186319.7|186194.7|19
1722335110000|2024-07-30 10:25:10|186321.8|186196.8|186322.1|186197.1|186322.3|186197.3|186320.7|186195.7|5
1722335120000|2024-07-30 10:25:20|186320.7|186195.7|186324.2|186199.2|186324.5|186199.5|186320.7|186195.7|9
1722335130000|2024-07-30 10:25:30|186324|186199|186324|186199|186331.1|186206.1|186324|186199|11
1722335140000|2024-07-30 10:25:40|186321.9|186196.9|186303.9|186178.9|186326.3|186201.3|186303.9|186178.9|16
1722335150000|2024-07-30 10:25:50|186300.3|186175.3|186303.9|186178.9|186303.9|186178.9|186294|186169|10
1722335160000|2024-07-30 10:26:00|186303.6|186178.6|186297.1|186172.1|186303.6|186178.6|186297.1|186172.1|9
1722335170000|2024-07-30 10:26:10|186298|186173|186300.3|186175.3|186300.4|186175.4|186298|186173|12
1722335180000|2024-07-30 10:26:20|186298.7|186173.7|186301.8|186176.8|186301.9|186176.9|186298.7|186173.7|6
1722335190000|2024-07-30 10:26:30|186301.9|186176.9|186301.7|186176.7|186301.9|186176.9|186300.3|186175.3|7
1722335200000|2024-07-30 10:26:40|186302.1|186177.1|186301.8|186176.8|186302.4|186177.4|186295.6|186170.6|12
1722335210000|2024-07-30 10:26:50|186303.9|186178.9|186302.9|186177.9|186304.9|186179.9|186302.9|186177.9|6
1722335220000|2024-07-30 10:27:00|186300.2|186175.2|186309.4|186184.4|186309.4|186184.4|186290.7|186165.7|11
1722335230000|2024-07-30 10:27:10|186307.8|186182.8|186310.5|186185.5|186311.4|186186.4|186307.8|186182.8|11
1722335240000|2024-07-30 10:27:20|186310.2|186185.2|186308.8|186183.8|186311.5|186186.5|186308.8|186183.8|13
1722335250000|2024-07-30 10:27:30|186308.3|186183.3|186299.2|186174.2|186308.3|186183.3|186296.1|186171.1|9
1722335260000|2024-07-30 10:27:40|186300.1|186175.1|186302.3|186177.3|186304.6|186179.6|186300.1|186175.1|6
1722335270000|2024-07-30 10:27:50|186303|186178|186302.6|186177.6|186304.4|186179.4|186302.5|186177.5|11
1722335280000|2024-07-30 10:28:00|186296.7|186171.7|186302|186177|186303|186178|186294.9|186169.9|9
1722335290000|2024-07-30 10:28:10|186300.5|186175.5|186300.1|186175.1|186302|186177|186299.8|186174.8|12
1722335300000|2024-07-30 10:28:20|186300.2|186175.2|186301.9|186176.9|186301.9|186176.9|186300.2|186175.2|9
1722335310000|2024-07-30 10:28:30|186300.3|186175.3|186298.1|186173.1|186300.3|186175.3|186297.7|186172.7|8
1722335320000|2024-07-30 10:28:40|186298.4|186173.4|186294.5|186169.5|186298.4|186173.4|186294.5|186169.5|9
1722335330000|2024-07-30 10:28:50|186293.2|186168.2|186281.5|186156.5|186293.2|186168.2|186279|186154|10
1722335340000|2024-07-30 10:29:00|186284.3|186159.3|186285.5|186160.5|186285.9|186160.9|186283.6|186158.6|15
1722335350000|2024-07-30 10:29:10|186285.6|186160.6|186283.8|186158.8|186285.6|186160.6|186283.7|186158.7|5
1722335360000|2024-07-30 10:29:20|186284.3|186159.3|186284.8|186159.8|186286.3|186161.3|186284.3|186159.3|7
1722335370000|2024-07-30 10:29:30|186289|186164|186282.2|186157.2|186289|186164|186282.2|186157.2|5
1722335380000|2024-07-30 10:29:40|186282.6|186157.6|186282.4|186157.4|186282.6|186157.6|186282.4|186157.4|2
1722335390000|2024-07-30 10:29:50|186284.9|186159.9|186286.9|186161.9|186287.2|186162.2|186283.6|186158.6|5
1722335400000|2024-07-30 10:30:00|186287.3|186162.3|186270.2|186145.2|186287.3|186162.3|186265.5|186140.5|9
1722335410000|2024-07-30 10:30:10|186269.5|186144.5|186271.3|186146.3|186271.7|186146.7|186269.5|186144.5|7
1722335420000|2024-07-30 10:30:20|186271.8|186146.8|186285.3|186160.3|186293.5|186168.5|186271.5|186146.5|16
1722335430000|2024-07-30 10:30:30|186286|186161|186290|186165|186290.1|186165.1|186285.3|186160.3|7
1722335440000|2024-07-30 10:30:40|186291.3|186166.3|186330.3|186205.3|186335.2|186210.2|186291.3|186166.3|16
1722335450000|2024-07-30 10:30:50|186330.2|186205.2|186330.2|186205.2|186330.9|186205.9|186330|186205|10
1722335460000|2024-07-30 10:31:00|186310.4|186185.4|186311.4|186186.4|186313.6|186188.6|186310.4|186185.4|5
1722335470000|2024-07-30 10:31:10|186312.4|186187.4|186311.3|186186.3|186312.4|186187.4|186310.4|186185.4|5
1722335480000|2024-07-30 10:31:20|186311.7|186186.7|186311.5|186186.5|186312.1|186187.1|186311.5|186186.5|5
1722335490000|2024-07-30 10:31:30|186311.6|186186.6|186313.5|186188.5|186313.5|186188.5|186311.1|186186.1|10
1722335500000|2024-07-30 10:31:40|186312|186187|186327.1|186202.1|186327.5|186202.5|186309.5|186184.5|14
1722335510000|2024-07-30 10:31:50|186326.3|186201.3|186324|186199|186326.3|186201.3|186324|186199|6
1722335520000|2024-07-30 10:32:00|186322.5|186197.5|186316.2|186191.2|186322.5|186197.5|186316.1|186191.1|7
1722335530000|2024-07-30 10:32:10|186316.1|186191.1|186316.4|186191.4|186317|186192|186316.1|186191.1|7
1722335540000|2024-07-30 10:32:20|186316.7|186191.7|186316.1|186191.1|186316.7|186191.7|186314|186189|16
1722335550000|2024-07-30 10:32:30|186315|186190|186327.8|186202.8|186329.2|186204.2|186315|186190|19
1722335560000|2024-07-30 10:32:40|186328.3|186203.3|186328.2|186203.2|186328.4|186203.4|186327.4|186202.4|4
1722335570000|2024-07-30 10:32:50|186328.5|186203.5|186327.8|186202.8|186328.8|186203.8|186326.1|186201.1|12
1722335580000|2024-07-30 10:33:00|186327.3|186202.3|186324.8|186199.8|186328.6|186203.6|186316.3|186191.3|15
1722335590000|2024-07-30 10:33:10|186324.7|186199.7|186318.2|186193.2|186324.7|186199.7|186317.3|186192.3|10
1722335600000|2024-07-30 10:33:20|186318.7|186193.7|186320|186195|186321|186196|186318.7|186193.7|3
1722335610000|2024-07-30 10:33:30|186318|186193|186298.9|186173.9|186318|186193|186298.8|186173.8|15
1722335620000|2024-07-30 10:33:40|186299.4|186174.4|186306|186181|186306|186181|186299.4|186174.4|5
1722335630000|2024-07-30 10:33:50|186306.1|186181.1|186299.5|186174.5|186306.1|186181.1|186299.5|186174.5|4
1722335640000|2024-07-30 10:34:00|186297.6|186172.6|186297.6|186172.6|186297.6|186172.6|186297.6|186172.6|1
1722335650000|2024-07-30 10:34:10|186297.8|186172.8|186289.7|186164.7|186298.6|186173.6|186289.4|186164.4|18
1722335660000|2024-07-30 10:34:20|186290.3|186165.3|186292.2|186167.2|186293.7|186168.7|186290|186165|11
1722335670000|2024-07-30 10:34:30|186293.1|186168.1|186281.1|186156.1|186293.1|186168.1|186277.1|186152.1|11
1722335680000|2024-07-30 10:34:40|186282.2|186157.2|186282.2|186157.2|186282.2|186157.2|186282.2|186157.2|1
1722335690000|2024-07-30 10:34:50|186281.4|186156.4|186277.9|186152.9|186281.9|186156.9|186276.9|186151.9|12
1722335700000|2024-07-30 10:35:00|186278.2|186153.2|186297.7|186172.7|186297.9|186172.9|186278.2|186153.2|18
1722335710000|2024-07-30 10:35:10|186297.6|186172.6|186289|186164|186297.6|186172.6|186288.9|186163.9|5
1722335720000|2024-07-30 10:35:20|186288.9|186163.9|186283.8|186158.8|186288.9|186163.9|186283.5|186158.5|11
1722335730000|2024-07-30 10:35:30|186282.6|186157.6|186281.1|186156.1|186283.7|186158.7|186281.1|186156.1|6
1722335740000|2024-07-30 10:35:40|186282|186157|186282.4|186157.4|186282.9|186157.9|186282|186157|7
1722335750000|2024-07-30 10:35:50|186282.9|186157.9|186279.7|186154.7|186282.9|186157.9|186279.7|186154.7|6
1722335760000|2024-07-30 10:36:00|186280.1|186155.1|186280.3|186155.3|186280.4|186155.4|186278.7|186153.7|4
1722335770000|2024-07-30 10:36:10|186280.5|186155.5|186277.4|186152.4|186280.8|186155.8|186277.4|186152.4|7
1722335780000|2024-07-30 10:36:20|186276.7|186151.7|186244.6|186119.6|186277.7|186152.7|186236.9|186111.9|20
1722335790000|2024-07-30 10:36:30|186245.8|186120.8|186244.6|186119.6|186246.2|186121.2|186244.6|186119.6|6
1722335800000|2024-07-30 10:36:40|186245.2|186120.2|186199.8|186074.8|186258.8|186133.8|186199.5|186074.5|18
1722335810000|2024-07-30 10:36:50|186200.1|186075.1|186205.5|186080.5|186207.8|186082.8|186200.1|186075.1|8
1722335820000|2024-07-30 10:37:00|186205.4|186080.4|186200.8|186075.8|186206|186081|186200.8|186075.8|17
1722335830000|2024-07-30 10:37:10|186201.7|186076.7|186204.9|186079.9|186206.9|186081.9|186201.7|186076.7|15
1722335840000|2024-07-30 10:37:20|186205|186080|186210.4|186085.4|186210.5|186085.5|186205|186080|21
1722335850000|2024-07-30 10:37:30|186210|186085|186206|186081|186210.3|186085.3|186206|186081|20
1722335860000|2024-07-30 10:37:40|186206.6|186081.6|186208|186083|186208.1|186083.1|186205.1|186080.1|23
1722335870000|2024-07-30 10:37:50|186208.8|186083.8|186210|186085|186210.1|186085.1|186206.7|186081.7|11
1722335880000|2024-07-30 10:38:00|186209.7|186084.7|186222.9|186097.9|186224|186099|186209.7|186084.7|7
1722335890000|2024-07-30 10:38:10|186223.1|186098.1|186217|186092|186223.5|186098.5|186216.6|186091.6|10
1722335900000|2024-07-30 10:38:20|186217.2|186092.2|186230.8|186105.8|186230.8|186105.8|186216.9|186091.9|16
1722335910000|2024-07-30 10:38:30|186228.7|186103.7|186230|186105|186231|186106|186228.1|186103.1|17
1722335920000|2024-07-30 10:38:40|186230.8|186105.8|186228.3|186103.3|186231|186106|186228.3|186103.3|9
1722335930000|2024-07-30 10:38:50|186229.2|186104.2|186229.6|186104.6|186229.8|186104.8|186229.2|186104.2|6
1722335940000|2024-07-30 10:39:00|186229.5|186104.5|186225.4|186100.4|186229.5|186104.5|186223.9|186098.9|15
1722335950000|2024-07-30 10:39:10|186225.3|186100.3|186225.3|186100.3|186225.7|186100.7|186224.1|186099.1|12
1722335960000|2024-07-30 10:39:20|186225.5|186100.5|186224.9|186099.9|186226.5|186101.5|186224.9|186099.9|11
1722335970000|2024-07-30 10:39:30|186225.5|186100.5|186233|186108|186233|186108|186225.5|186100.5|6
1722335980000|2024-07-30 10:39:40|186232.4|186107.4|186271.7|186146.7|186277.3|186152.3|186232.4|186107.4|19
1722335990000|2024-07-30 10:39:50|186272.1|186147.1|186276.4|186151.4|186276.7|186151.7|186270.5|186145.5|13
1722336000000|2024-07-30 10:40:00|186276.6|186151.6|186276.3|186151.3|186276.6|186151.6|186276.1|186151.1|5
1722336010000|2024-07-30 10:40:10|186275.4|186150.4|186274.9|186149.9|186276.1|186151.1|186274.6|186149.6|11
1722336020000|2024-07-30 10:40:20|186274.8|186149.8|186276.3|186151.3|186276.6|186151.6|186274.8|186149.8|4
1722336030000|2024-07-30 10:40:30|186276.1|186151.1|186264|186139|186277|186152|186263.9|186138.9|10
1722336040000|2024-07-30 10:40:40|186264.4|186139.4|186263.8|186138.8|186269.1|186144.1|186261.7|186136.7|10
1722336050000|2024-07-30 10:40:50|186263|186138|186265|186140|186265|186140|186263|186138|7
1722336060000|2024-07-30 10:41:00|186264.9|186139.9|186263.2|186138.2|186264.9|186139.9|186261.2|186136.2|9
1722336070000|2024-07-30 10:41:10|186263.7|186138.7|186308.6|186183.6|186313.1|186188.1|186263.7|186138.7|8
1722336080000|2024-07-30 10:41:20|186309.1|186184.1|186308.8|186183.8|186310.4|186185.4|186308.5|186183.5|10
1722336090000|2024-07-30 10:41:30|186309.7|186184.7|186303.4|186178.4|186310.1|186185.1|186303.4|186178.4|9
1722336100000|2024-07-30 10:41:40|186302.4|186177.4|186308.8|186183.8|186308.8|186183.8|186302.4|186177.4|5
1722336110000|2024-07-30 10:41:50|186308.7|186183.7|186309.1|186184.1|186309.4|186184.4|186308.6|186183.6|7
1722336120000|2024-07-30 10:42:00|186308.8|186183.8|186299.7|186174.7|186314.2|186189.2|186299.7|186174.7|16
1722336130000|2024-07-30 10:42:10|186300.6|186175.6|186280|186155|186300.6|186175.6|186275.1|186150.1|12
1722336140000|2024-07-30 10:42:20|186279.3|186154.3|186284.6|186159.6|186285.7|186160.7|186276.2|186151.2|8
1722336150000|2024-07-30 10:42:30|186284.7|186159.7|186286.6|186161.6|186286.6|186161.6|186283.1|186158.1|9
1722336160000|2024-07-30 10:42:40|186278.1|186153.1|186288.2|186163.2|186288.2|186163.2|186278.1|186153.1|13
1722336170000|2024-07-30 10:42:50|186287|186162|186284.5|186159.5|186289.4|186164.4|186283.5|186158.5|12
1722336180000|2024-07-30 10:43:00|186282.7|186157.7|186275.6|186150.6|186282.7|186157.7|186269.9|186144.9|10
1722336190000|2024-07-30 10:43:10|186276|186151|186275.5|186150.5|186276|186151|186275.5|186150.5|3
1722336200000|2024-07-30 10:43:20|186274.2|186149.2|186283.7|186158.7|186288|186163|186274.1|186149.1|7
1722336210000|2024-07-30 10:43:30|186283.6|186158.6|186288.6|186163.6|186288.7|186163.7|186283.6|186158.6|5
1722336220000|2024-07-30 10:43:40|186284.7|186159.7|186285.6|186160.6|186285.6|186160.6|186284.3|186159.3|6
1722336230000|2024-07-30 10:43:50|186284.4|186159.4|186285.4|186160.4|186285.5|186160.5|186284.3|186159.3|5
1722336240000|2024-07-30 10:44:00|186284.4|186159.4|186292.6|186167.6|186292.6|186167.6|186284.4|186159.4|6
1722336250000|2024-07-30 10:44:10|186291.2|186166.2|186285.5|186160.5|186291.2|186166.2|186282.6|186157.6|11
1722336260000|2024-07-30 10:44:20|186285.4|186160.4|186285.2|186160.2|186285.4|186160.4|186283.7|186158.7|9
1722336270000|2024-07-30 10:44:30|186284.9|186159.9|186285.2|186160.2|186285.4|186160.4|186284.9|186159.9|5
1722336280000|2024-07-30 10:44:40|186285.7|186160.7|186268.9|186143.9|186286|186161|186268.4|186143.4|12
1722336290000|2024-07-30 10:44:50|186270.8|186145.8|186287.3|186162.3|186287.9|186162.9|186270.8|186145.8|11
1722336300000|2024-07-30 10:45:00|186286.8|186161.8|186283.9|186158.9|186292.6|186167.6|186283.4|186158.4|15
1722336310000|2024-07-30 10:45:10|186283.8|186158.8|186284.3|186159.3|186294.4|186169.4|186282|186157|21
1722336320000|2024-07-30 10:45:20|186284.7|186159.7|186291.3|186166.3|186291.6|186166.6|186284.7|186159.7|10
1722336330000|2024-07-30 10:45:30|186291.2|186166.2|186308.1|186183.1|186315.8|186190.8|186289.2|186164.2|20
1722336340000|2024-07-30 10:45:40|186310.1|186185.1|186377.9|186252.9|186383.8|186258.8|186310.1|186185.1|16
1722336350000|2024-07-30 10:45:50|186377.8|186252.8|186379.4|186254.4|186380.6|186255.6|186377.4|186252.4|7
1722336360000|2024-07-30 10:46:00|186380.6|186255.6|186380.9|186255.9|186382.4|186257.4|186380.6|186255.6|5
1722336370000|2024-07-30 10:46:10|186381|186256|186382.4|186257.4|186384.3|186259.3|186381|186256|5
1722336380000|2024-07-30 10:46:20|186382.2|186257.2|186380.3|186255.3|186384.5|186259.5|186378.3|186253.3|12
1722336390000|2024-07-30 10:46:30|186380.7|186255.7|186360.7|186235.7|186380.7|186255.7|186359.9|186234.9|9
1722336400000|2024-07-30 10:46:40|186361.3|186236.3|186363|186238|186367.2|186242.2|186359.7|186234.7|15
1722336410000|2024-07-30 10:46:50|186362.5|186237.5|186361.4|186236.4|186362.6|186237.6|186361.1|186236.1|13
1722336420000|2024-07-30 10:47:00|186362.7|186237.7|186360.3|186235.3|186362.7|186237.7|186359.4|186234.4|11
1722336430000|2024-07-30 10:47:10|186360.5|186235.5|186360.9|186235.9|186361|186236|186360.5|186235.5|4
1722336440000|2024-07-30 10:47:20|186362.1|186237.1|186362|186237|186363.4|186238.4|186362|186237|3
1722336450000|2024-07-30 10:47:30|186360.6|186235.6|186365.7|186240.7|186366.2|186241.2|186360.6|186235.6|16
1722336460000|2024-07-30 10:47:40|186364.3|186239.3|186362|186237|186366.1|186241.1|186362|186237|19
1722336470000|2024-07-30 10:47:50|186362.9|186237.9|186365.8|186240.8|186365.9|186240.9|186362.1|186237.1|12
1722336480000|2024-07-30 10:48:00|186366.4|186241.4|186368|186243|186368|186243|186366.4|186241.4|5
1722336490000|2024-07-30 10:48:10|186366.8|186241.8|186371.1|186246.1|186371.2|186246.2|186366.8|186241.8|13
1722336500000|2024-07-30 10:48:20|186370.4|186245.4|186364.3|186239.3|186370.4|186245.4|186364.3|186239.3|11
1722336510000|2024-07-30 10:48:30|186365.3|186240.3|186365.3|186240.3|186365.4|186240.4|186364.5|186239.5|5
1722336520000|2024-07-30 10:48:40|186366.2|186241.2|186366|186241|186369.4|186244.4|186365.5|186240.5|13
1722336530000|2024-07-30 10:48:50|186366.1|186241.1|186368.8|186243.8|186368.9|186243.9|186366|186241|6
1722336540000|2024-07-30 10:49:00|186368.7|186243.7|186361.8|186236.8|186368.7|186243.7|186361.7|186236.7|9
1722336550000|2024-07-30 10:49:10|186361.9|186236.9|186363.5|186238.5|186365.6|186240.6|186360.7|186235.7|9
1722336560000|2024-07-30 10:49:20|186363.1|186238.1|186362.6|186237.6|186363.2|186238.2|186360.9|186235.9|6
1722336570000|2024-07-30 10:49:30|186361.5|186236.5|186363.1|186238.1|186363.1|186238.1|186361.5|186236.5|4
1722336580000|2024-07-30 10:49:40|186363.7|186238.7|186366.6|186241.6|186368|186243|186363.7|186238.7|7
1722336590000|2024-07-30 10:49:50|186366.7|186241.7|186368.7|186243.7|186368.7|186243.7|186366.7|186241.7|6
1722336600000|2024-07-30 10:50:00|186369.9|186244.9|186368.1|186243.1|186372.4|186247.4|186368.1|186243.1|12
1722336610000|2024-07-30 10:50:10|186367.5|186242.5|186369.5|186244.5|186369.5|186244.5|186367.3|186242.3|8
1722336620000|2024-07-30 10:50:20|186368.8|186243.8|186367.8|186242.8|186369.1|186244.1|186367.8|186242.8|8
1722336630000|2024-07-30 10:50:30|186359.2|186234.2|186361.5|186236.5|186362.1|186237.1|186359.2|186234.2|5
1722336640000|2024-07-30 10:50:40|186362.6|186237.6|186361.9|186236.9|186363|186238|186360.7|186235.7|10
1722336650000|2024-07-30 10:50:50|186361.3|186236.3|186359.4|186234.4|186361.3|186236.3|186359.4|186234.4|4
1722336660000|2024-07-30 10:51:00|186355.8|186230.8|186332.9|186207.9|186355.8|186230.8|186332.9|186207.9|11
1722336670000|2024-07-30 10:51:10|186332.8|186207.8|186293.6|186168.6|186334.5|186209.5|186290|186165|13
1722336680000|2024-07-30 10:51:20|186291.5|186166.5|186359|186234|186360.6|186235.6|186290.2|186165.2|17
1722336690000|2024-07-30 10:51:30|186358.7|186233.7|186355.2|186230.2|186358.7|186233.7|186353.6|186228.6|6
1722336700000|2024-07-30 10:51:40|186354.7|186229.7|186349.9|186224.9|186354.7|186229.7|186349.8|186224.8|15
1722336710000|2024-07-30 10:51:50|186350.8|186225.8|186355|186230|186355|186230|186349.9|186224.9|12
1722336720000|2024-07-30 10:52:00|186355.4|186230.4|186348.9|186223.9|186356.5|186231.5|186348.9|186223.9|10
1722336730000|2024-07-30 10:52:10|186348.7|186223.7|186355.8|186230.8|186357.9|186232.9|186347.7|186222.7|16
1722336740000|2024-07-30 10:52:20|186355.7|186230.7|186341|186216|186361|186236|186341|186216|18
1722336750000|2024-07-30 10:52:30|186340.9|186215.9|186339.4|186214.4|186340.9|186215.9|186339.4|186214.4|7
1722336760000|2024-07-30 10:52:40|186337.8|186212.8|186342.5|186217.5|186342.7|186217.7|186337.4|186212.4|10
1722336770000|2024-07-30 10:52:50|186343.3|186218.3|186356|186231|186367.9|186242.9|186342.5|186217.5|11
1722336780000|2024-07-30 10:53:00|186357|186232|186353.9|186228.9|186357|186232|186352.3|186227.3|11
1722336790000|2024-07-30 10:53:10|186354.2|186229.2|186358.4|186233.4|186360.2|186235.2|186354|186229|12
1722336800000|2024-07-30 10:53:20|186358.7|186233.7|186352.9|186227.9|186359|186234|186352.6|186227.6|9
1722336810000|2024-07-30 10:53:30|186355.7|186230.7|186356.6|186231.6|186356.6|186231.6|186355.6|186230.6|5
1722336820000|2024-07-30 10:53:40|186354.6|186229.6|186354.6|186229.6|186356.8|186231.8|186353.2|186228.2|10
1722336830000|2024-07-30 10:53:50|186353.9|186228.9|186349.6|186224.6|186354|186229|186348|186223|16
1722336840000|2024-07-30 10:54:00|186349.1|186224.1|186348.4|186223.4|186349.6|186224.6|186347.6|186222.6|9
1722336850000|2024-07-30 10:54:10|186348.5|186223.5|186308.7|186183.7|186348.8|186223.8|186302.1|186177.1|22
1722336860000|2024-07-30 10:54:20|186308.8|186183.8|186303.5|186178.5|186311|186186|186297.8|186172.8|16
1722336870000|2024-07-30 10:54:30|186303.6|186178.6|186322.5|186197.5|186323|186198|186303.6|186178.6|21
1722336880000|2024-07-30 10:54:40|186322.4|186197.4|186320.8|186195.8|186325.8|186200.8|186320.5|186195.5|11
1722336890000|2024-07-30 10:54:50|186320.2|186195.2|186331.6|186206.6|186332|186207|186320.2|186195.2|13
1722336900000|2024-07-30 10:55:00|186333.1|186208.1|186336.2|186211.2|186343.3|186218.3|186333.1|186208.1|14
1722336910000|2024-07-30 10:55:10|186336.1|186211.1|186337.2|186212.2|186337.6|186212.6|186336.1|186211.1|12
1722336920000|2024-07-30 10:55:20|186337.5|186212.5|186340.4|186215.4|186343.2|186218.2|186337.5|186212.5|9
1722336930000|2024-07-30 10:55:30|186339.7|186214.7|186328.9|186203.9|186339.7|186214.7|186328|186203|15
1722336940000|2024-07-30 10:55:40|186328.1|186203.1|186332.8|186207.8|186332.8|186207.8|186328.1|186203.1|13
1722336950000|2024-07-30 10:55:50|186332.7|186207.7|186330|186205|186332.7|186207.7|186328.8|186203.8|18
1722336960000|2024-07-30 10:56:00|186330.2|186205.2|186339.2|186214.2|186344|186219|186330.2|186205.2|12
1722336970000|2024-07-30 10:56:10|186339.1|186214.1|186340.1|186215.1|186341|186216|186339.1|186214.1|10
1722336980000|2024-07-30 10:56:20|186339.9|186214.9|186335.3|186210.3|186339.9|186214.9|186334.5|186209.5|11
1722336990000|2024-07-30 10:56:30|186335.6|186210.6|186334.5|186209.5|186338.3|186213.3|186333.8|186208.8|12
1722337000000|2024-07-30 10:56:40|186335.4|186210.4|186335.6|186210.6|186339.9|186214.9|186335.4|186210.4|10
1722337010000|2024-07-30 10:56:50|186336|186211|186334.9|186209.9|186336|186211|186334.7|186209.7|11
1722337020000|2024-07-30 10:57:00|186334.2|186209.2|186318.7|186193.7|186334.2|186209.2|186312.9|186187.9|23
1722337030000|2024-07-30 10:57:10|186318.2|186193.2|186317.4|186192.4|186318.7|186193.7|186317.4|186192.4|7
1722337040000|2024-07-30 10:57:20|186317.2|186192.2|186318.4|186193.4|186318.7|186193.7|186316.9|186191.9|13
1722337050000|2024-07-30 10:57:30|186319.4|186194.4|186323.2|186198.2|186325.7|186200.7|186319.4|186194.4|20
1722337060000|2024-07-30 10:57:40|186323.8|186198.8|186259.2|186134.2|186323.8|186198.8|186246.5|186121.5|16
1722337070000|2024-07-30 10:57:50|186258.9|186133.9|186255.2|186130.2|186258.9|186133.9|186254.8|186129.8|8
1722337080000|2024-07-30 10:58:00|186254.6|186129.6|186255.7|186130.7|186255.7|186130.7|186254.5|186129.5|11
1722337090000|2024-07-30 10:58:10|186255.6|186130.6|186257.7|186132.7|186257.7|186132.7|186255.6|186130.6|5
1722337100000|2024-07-30 10:58:20|186257.4|186132.4|186254.8|186129.8|186257.4|186132.4|186254.8|186129.8|10
1722337110000|2024-07-30 10:58:30|186255.7|186130.7|186259.5|186134.5|186266.5|186141.5|186255|186130|15
1722337120000|2024-07-30 10:58:40|186259.1|186134.1|186260.7|186135.7|186261.1|186136.1|186259.1|186134.1|4
1722337130000|2024-07-30 10:58:50|186260.2|186135.2|186275.5|186150.5|186288.8|186163.8|186260.1|186135.1|19
1722337140000|2024-07-30 10:59:00|186275.9|186150.9|186261.2|186136.2|186275.9|186150.9|186261.2|186136.2|12
1722337150000|2024-07-30 10:59:10|186261|186136|186247.9|186122.9|186261|186136|186244.3|186119.3|14
1722337160000|2024-07-30 10:59:20|186247.4|186122.4|186258.4|186133.4|186258.4|186133.4|186244.1|186119.1|19
1722337170000|2024-07-30 10:59:30|186259.3|186134.3|186241.8|186116.8|186259.9|186134.9|186241.8|186116.8|13
1722337180000|2024-07-30 10:59:40|186241.3|186116.3|186240.3|186115.3|186241.3|186116.3|186240.3|186115.3|3
1722337190000|2024-07-30 10:59:50|186241.1|186116.1|186245.5|186120.5|186245.5|186120.5|186239.2|186114.2|9
1722337200000|2024-07-30 11:00:00|186245.1|186120.1|186275.4|186150.4|186278.4|186153.4|186242.5|186117.5|14
1722337210000|2024-07-30 11:00:10|186276.7|186151.7|186273.8|186148.8|186277.8|186152.8|186273.8|186148.8|6
1722337220000|2024-07-30 11:00:20|186274.8|186149.8|186277.2|186152.2|186278.2|186153.2|186274.8|186149.8|15
1722337230000|2024-07-30 11:00:30|186277.1|186152.1|186274.1|186149.1|186277.1|186152.1|186273.8|186148.8|4
1722337240000|2024-07-30 11:00:40|186272.6|186147.6|186276.6|186151.6|186276.6|186151.6|186272.6|186147.6|15
1722337250000|2024-07-30 11:00:50|186276.4|186151.4|186273.8|186148.8|186276.4|186151.4|186273.8|186148.8|7
1722337260000|2024-07-30 11:01:00|186273.7|186148.7|186265.7|186140.7|186273.7|186148.7|186264.5|186139.5|16
1722337270000|2024-07-30 11:01:10|186265.3|186140.3|186259.6|186134.6|186265.3|186140.3|186259.4|186134.4|5
1722337280000|2024-07-30 11:01:20|186260.6|186135.6|186260.9|186135.9|186261.2|186136.2|186259.8|186134.8|7
1722337290000|2024-07-30 11:01:30|186261.5|186136.5|186267.2|186142.2|186267.4|186142.4|186261.5|186136.5|7
1722337300000|2024-07-30 11:01:40|186267.1|186142.1|186264.8|186139.8|186267.7|186142.7|186264.8|186139.8|14
1722337310000|2024-07-30 11:01:50|186265.5|186140.5|186268.2|186143.2|186268.9|186143.9|186264.6|186139.6|14
1722337320000|2024-07-30 11:02:00|186266.8|186141.8|186267.8|186142.8|186268.4|186143.4|186265.1|186140.1|13
1722337330000|2024-07-30 11:02:10|186267.9|186142.9|186271.5|186146.5|186273.4|186148.4|186267.9|186142.9|10
1722337340000|2024-07-30 11:02:20|186271.6|186146.6|186270.9|186145.9|186273|186148|186269.7|186144.7|18
1722337350000|2024-07-30 11:02:30|186270.5|186145.5|186271.3|186146.3|186271.8|186146.8|186269.8|186144.8|13
1722337360000|2024-07-30 11:02:40|186271.7|186146.7|186270.4|186145.4|186272.6|186147.6|186270.3|186145.3|8
1722337370000|2024-07-30 11:02:50|186269.7|186144.7|186268.4|186143.4|186270.9|186145.9|186268.3|186143.3|7
1722337380000|2024-07-30 11:03:00|186265.4|186140.4|186251.6|186126.6|186278.3|186153.3|186236.5|186111.5|16
1722337390000|2024-07-30 11:03:10|186250.4|186125.4|186250.5|186125.5|186253.5|186128.5|186248.1|186123.1|14
1722337400000|2024-07-30 11:03:20|186250.7|186125.7|186254.4|186129.4|186255|186130|186250.7|186125.7|13
1722337410000|2024-07-30 11:03:30|186254.9|186129.9|186254.9|186129.9|186256.3|186131.3|186250.8|186125.8|12
1722337420000|2024-07-30 11:03:40|186254.7|186129.7|186244.8|186119.8|186254.9|186129.9|186243.8|186118.8|7
1722337430000|2024-07-30 11:03:50|186246.1|186121.1|186250.2|186125.2|186251.7|186126.7|186244.8|186119.8|5
1722337440000|2024-07-30 11:04:00|186249.7|186124.7|186249.6|186124.6|186250.1|186125.1|186249.6|186124.6|7
1722337450000|2024-07-30 11:04:10|186249.5|186124.5|186248.8|186123.8|186249.5|186124.5|186248.8|186123.8|2
1722337460000|2024-07-30 11:04:20|186248.5|186123.5|186222.6|186097.6|186248.5|186123.5|186216|186091|10
1722337470000|2024-07-30 11:04:30|186222.1|186097.1|186225|186100|186225.2|186100.2|186218.7|186093.7|8
1722337480000|2024-07-30 11:04:40|186223|186098|186221.4|186096.4|186224.9|186099.9|186217.5|186092.5|14
1722337490000|2024-07-30 11:04:50|186221.7|186096.7|186216.4|186091.4|186223|186098|186215.7|186090.7|14
1722337500000|2024-07-30 11:05:00|186218|186093|186208.4|186083.4|186218|186093|186207.1|186082.1|17
1722337510000|2024-07-30 11:05:10|186209.3|186084.3|186211.2|186086.2|186211.2|186086.2|186209.3|186084.3|2
1722337520000|2024-07-30 11:05:20|186211.1|186086.1|186210.9|186085.9|186214.8|186089.8|186208.3|186083.3|16
1722337530000|2024-07-30 11:05:30|186209.2|186084.2|186208.4|186083.4|186209.5|186084.5|186208.4|186083.4|10
1722337540000|2024-07-30 11:05:40|186208.9|186083.9|186207.4|186082.4|186208.9|186083.9|186207.4|186082.4|3
1722337550000|2024-07-30 11:05:50|186206.7|186081.7|186231.9|186106.9|186233.5|186108.5|186206.5|186081.5|7
1722337560000|2024-07-30 11:06:00|186232.6|186107.6|186235.3|186110.3|186235.4|186110.4|186229.8|186104.8|19
1722337570000|2024-07-30 11:06:10|186234.1|186109.1|186232.3|186107.3|186237.8|186112.8|186231|186106|15
1722337580000|2024-07-30 11:06:20|186232.2|186107.2|186227.6|186102.6|186232.7|186107.7|186227.6|186102.6|13
1722337590000|2024-07-30 11:06:30|186226.6|186101.6|186232.1|186107.1|186233.1|186108.1|186226.4|186101.4|15
1722337600000|2024-07-30 11:06:40|186232|186107|186232|186107|186232|186107|186232|186107|1
1722337620000|2024-07-30 11:07:00|186231.3|186106.3|186227.2|186102.2|186231.3|186106.3|186227.2|186102.2|2
1722337630000|2024-07-30 11:07:10|186227|186102|186228.4|186103.4|186231.3|186106.3|186224.6|186099.6|11
1722337640000|2024-07-30 11:07:20|186229|186104|186226.1|186101.1|186229|186104|186225.4|186100.4|6
1722337650000|2024-07-30 11:07:30|186227.1|186102.1|186207.9|186082.9|186227.1|186102.1|186207|186082|13
1722337660000|2024-07-30 11:07:40|186207.1|186082.1|186205.6|186080.6|186210.1|186085.1|186205.6|186080.6|10
1722337680000|2024-07-30 11:08:00|186205.2|186080.2|186211.1|186086.1|186212.2|186087.2|186205.2|186080.2|7
1722337690000|2024-07-30 11:08:10|186211|186086|186217|186092|186219.1|186094.1|186207.7|186082.7|12
1722337700000|2024-07-30 11:08:20|186215.7|186090.7|186212.4|186087.4|186217.3|186092.3|186212.4|186087.4|11
1722337710000|2024-07-30 11:08:30|186212.3|186087.3|186207.7|186082.7|186212.3|186087.3|186207.7|186082.7|13
1722337720000|2024-07-30 11:08:40|186207.6|186082.6|186217.2|186092.2|186217.5|186092.5|186207.6|186082.6|5
1722337730000|2024-07-30 11:08:50|186216.5|186091.5|186217.6|186092.6|186217.6|186092.6|186214.2|186089.2|15
1722337740000|2024-07-30 11:09:00|186217.2|186092.2|186220.9|186095.9|186221.9|186096.9|186217.2|186092.2|12
1722337750000|2024-07-30 11:09:10|186221.2|186096.2|186219.4|186094.4|186221.2|186096.2|186218.8|186093.8|7
1722337760000|2024-07-30 11:09:20|186218.2|186093.2|186218.5|186093.5|186219.1|186094.1|186218.1|186093.1|8
1722337770000|2024-07-30 11:09:30|186219|186094|186218.6|186093.6|186219|186094|186217.8|186092.8|18
1722337780000|2024-07-30 11:09:40|186218.9|186093.9|186220.7|186095.7|186221.8|186096.8|186214.3|186089.3|17
1722337790000|2024-07-30 11:09:50|186221|186096|186214.3|186089.3|186221.7|186096.7|186214.3|186089.3|10
1722337800000|2024-07-30 11:10:00|186213.8|186088.8|186212.5|186087.5|186213.8|186088.8|186206.4|186081.4|12
1722337810000|2024-07-30 11:10:10|186213|186088|186212.3|186087.3|186213.3|186088.3|186212.1|186087.1|11
1722337820000|2024-07-30 11:10:20|186214.3|186089.3|186216.4|186091.4|186216.4|186091.4|186213.8|186088.8|7
1722337830000|2024-07-30 11:10:30|186215.5|186090.5|186218.1|186093.1|186218.1|186093.1|186215.4|186090.4|8
1722337840000|2024-07-30 11:10:40|186217.5|186092.5|186216.6|186091.6|186219.7|186094.7|186216.5|186091.5|9
1722337850000|2024-07-30 11:10:50|186216|186091|186208.3|186083.3|186216.1|186091.1|186206.5|186081.5|20
1722337860000|2024-07-30 11:11:00|186208.1|186083.1|186205|186080|186208.1|186083.1|186205|186080|10
1722337870000|2024-07-30 11:11:10|186205.6|186080.6|186206.7|186081.7|186207|186082|186205.6|186080.6|8
1722337880000|2024-07-30 11:11:20|186205.8|186080.8|186204.8|186079.8|186206.6|186081.6|186204.8|186079.8|9
1722337890000|2024-07-30 11:11:30|186205.3|186080.3|186203.8|186078.8|186205.8|186080.8|186201.6|186076.6|12
1722337900000|2024-07-30 11:11:40|186202.5|186077.5|186193.6|186068.6|186204.4|186079.4|186193.3|186068.3|12
1722337910000|2024-07-30 11:11:50|186194.4|186069.4|186194.8|186069.8|186195|186070|186194.2|186069.2|6
1722337920000|2024-07-30 11:12:00|186195.3|186070.3|186198.5|186073.5|186198.5|186073.5|186194.8|186069.8|7
1722337930000|2024-07-30 11:12:10|186198.4|186073.4|186198.6|186073.6|186198.6|186073.6|186198.4|186073.4|2
1722337940000|2024-07-30 11:12:20|186197.9|186072.9|186199.9|186074.9|186200.2|186075.2|186197.9|186072.9|13
1722337950000|2024-07-30 11:12:30|186199.1|186074.1|186200.3|186075.3|186200.3|186075.3|186199.1|186074.1|4
1722337960000|2024-07-30 11:12:40|186199.4|186074.4|186213.6|186088.6|186215.3|186090.3|186199.4|186074.4|12
1722337970000|2024-07-30 11:12:50|186213.8|186088.8|186213.6|186088.6|186214.5|186089.5|186213.6|186088.6|4
1722337980000|2024-07-30 11:13:00|186213.5|186088.5|186206.1|186081.1|186213.5|186088.5|186206.1|186081.1|11
1722337990000|2024-07-30 11:13:10|186205.5|186080.5|186206.2|186081.2|186206.2|186081.2|186205.4|186080.4|3
1722338000000|2024-07-30 11:13:20|186206.1|186081.1|186206.6|186081.6|186206.6|186081.6|186206.1|186081.1|2
1722338010000|2024-07-30 11:13:30|186207|186082|186209.1|186084.1|186209.1|186084.1|186207|186082|5
1722338020000|2024-07-30 11:13:40|186209.4|186084.4|186202.2|186077.2|186210.3|186085.3|186199.6|186074.6|10
1722338030000|2024-07-30 11:13:50|186202.7|186077.7|186248.6|186123.6|186248.6|186123.6|186202.5|186077.5|11
1722338040000|2024-07-30 11:14:00|186251.1|186126.1|186249.6|186124.6|186251.1|186126.1|186248.9|186123.9|9
1722338050000|2024-07-30 11:14:10|186250.5|186125.5|186251.3|186126.3|186254.1|186129.1|186249.9|186124.9|10
1722338060000|2024-07-30 11:14:20|186250.4|186125.4|186248.8|186123.8|186250.4|186125.4|186248.5|186123.5|5
1722338070000|2024-07-30 11:14:30|186248.7|186123.7|186248.7|186123.7|186248.7|186123.7|186248.7|186123.7|1
1722338080000|2024-07-30 11:14:40|186248.5|186123.5|186249.2|186124.2|186250.1|186125.1|186248.4|186123.4|5
1722338090000|2024-07-30 11:14:50|186250.9|186125.9|186249.2|186124.2|186250.9|186125.9|186249.2|186124.2|12
1722338100000|2024-07-30 11:15:00|186249.9|186124.9|186253.8|186128.8|186253.8|186128.8|186249.5|186124.5|5
1722338110000|2024-07-30 11:15:10|186254.5|186129.5|186269.8|186144.8|186269.8|186144.8|186254.5|186129.5|9
1722338120000|2024-07-30 11:15:20|186269.6|186144.6|186297.5|186172.5|186303.1|186178.1|186268.9|186143.9|12
1722338130000|2024-07-30 11:15:30|186297.2|186172.2|186295.6|186170.6|186297.9|186172.9|186295.6|186170.6|11
1722338140000|2024-07-30 11:15:40|186295.5|186170.5|186293.7|186168.7|186295.5|186170.5|186293.7|186168.7|6
1722338150000|2024-07-30 11:15:50|186294.1|186169.1|186300.5|186175.5|186300.5|186175.5|186294|186169|16
1722338160000|2024-07-30 11:16:00|186299.4|186174.4|186300.9|186175.9|186301.8|186176.8|186299.4|186174.4|18
1722338170000|2024-07-30 11:16:10|186302.2|186177.2|186298.5|186173.5|186302.2|186177.2|186297.6|186172.6|19
1722338180000|2024-07-30 11:16:20|186298.2|186173.2|186298.7|186173.7|186300|186175|186298|186173|14
1722338190000|2024-07-30 11:16:30|186298.6|186173.6|186296|186171|186299.4|186174.4|186295|186170|20
1722338200000|2024-07-30 11:16:40|186297.4|186172.4|186295.4|186170.4|186298.4|186173.4|186295.4|186170.4|12
1722338210000|2024-07-30 11:16:50|186297.1|186172.1|186297.8|186172.8|186298.1|186173.1|186294.7|186169.7|11
1722338220000|2024-07-30 11:17:00|186297.9|186172.9|186300.6|186175.6|186300.6|186175.6|186296.8|186171.8|14
1722338230000|2024-07-30 11:17:10|186299.8|186174.8|186301.8|186176.8|186301.8|186176.8|186299.8|186174.8|5
1722338240000|2024-07-30 11:17:20|186299.9|186174.9|186305.2|186180.2|186307.3|186182.3|186299.9|186174.9|4
1722338250000|2024-07-30 11:17:30|186307.2|186182.2|186312.9|186187.9|186313.7|186188.7|186307.2|186182.2|7
1722338260000|2024-07-30 11:17:40|186312.5|186187.5|186318.9|186193.9|186318.9|186193.9|186312.3|186187.3|6
1722338270000|2024-07-30 11:17:50|186317.8|186192.8|186318.5|186193.5|186318.5|186193.5|186317|186192|3
1722338280000|2024-07-30 11:18:00|186320.2|186195.2|186333.1|186208.1|186333.1|186208.1|186320.2|186195.2|14
1722338290000|2024-07-30 11:18:10|186333.2|186208.2|186336|186211|186336.2|186211.2|186333.2|186208.2|10
1722338300000|2024-07-30 11:18:20|186336.1|186211.1|186329.3|186204.3|186337.9|186212.9|186329.3|186204.3|6
1722338310000|2024-07-30 11:18:30|186328.8|186203.8|186331.1|186206.1|186332|186207|186328.8|186203.8|3
1722338320000|2024-07-30 11:18:40|186330.5|186205.5|186332.1|186207.1|186341.3|186216.3|186330.5|186205.5|16
1722338330000|2024-07-30 11:18:50|186331.7|186206.7|186330.2|186205.2|186336.4|186211.4|186330|186205|14
1722338340000|2024-07-30 11:19:00|186330.4|186205.4|186331.4|186206.4|186334.4|186209.4|186329.5|186204.5|30
1722338350000|2024-07-30 11:19:10|186331|186206|186329.2|186204.2|186341.8|186216.8|186325.4|186200.4|24
1722338360000|2024-07-30 11:19:20|186330.8|186205.8|186305.8|186180.8|186333.9|186208.9|186305.8|186180.8|22
1722338370000|2024-07-30 11:19:30|186306.9|186181.9|186305.8|186180.8|186312.5|186187.5|186305.4|186180.4|13
1722338380000|2024-07-30 11:19:40|186305.7|186180.7|186311.1|186186.1|186312.3|186187.3|186302.8|186177.8|22
1722338390000|2024-07-30 11:19:50|186311.9|186186.9|186310.2|186185.2|186315.1|186190.1|186306.6|186181.6|16
1722338400000|2024-07-30 11:20:00|186308.4|186183.4|186314.1|186189.1|186314.1|186223|186267.8|186183.4|17
1722338410000|2024-07-30 11:20:10|186313.6|186188.6|186269.5|186219.5|186313.6|186219.5|186268.4|186180.3|13
1722338420000|2024-07-30 11:20:20|186269.6|186219.6|186269.9|186219.9|186269.9|186219.9|186269|186219|7
1722338430000|2024-07-30 11:20:30|186268.6|186218.6|186269.6|186219.6|186269.6|186219.6|186268.6|186218.6|3
1722338440000|2024-07-30 11:20:40|186269.7|186219.7|186269.5|186219.5|186269.7|186219.7|186269|186219|5
1722338450000|2024-07-30 11:20:50|186269.9|186219.9|186294.5|186169.5|186297.7|186219.9|186269.9|186167.8|14
1722338460000|2024-07-30 11:21:00|186294.6|186169.6|186289.7|186164.7|186295.6|186170.6|186287.9|186162.9|15
1722338470000|2024-07-30 11:21:10|186297.9|186172.9|186290.2|186165.2|186297.9|186172.9|186286.7|186161.7|25
1722338480000|2024-07-30 11:21:20|186289.7|186164.7|186237.8|186187.8|186294.9|186188.2|186237.3|186155.7|13
1722338490000|2024-07-30 11:21:30|186238.3|186188.3|186236.1|186186.1|186238.4|186188.4|186235.5|186185.5|10
1722338500000|2024-07-30 11:21:40|186235.4|186185.4|186242.9|186192.9|186245.3|186195.3|186235.4|186185.4|11
1722338510000|2024-07-30 11:21:50|186243.6|186193.6|186243.9|186193.9|186244.1|186194.1|186242.9|186192.9|8
1722338520000|2024-07-30 11:22:00|186243.8|186193.8|186272.6|186147.6|186273.5|186194.3|186243.5|186147.6|6
1722338530000|2024-07-30 11:22:10|186272.5|186147.5|186279.4|186154.4|186281.3|186156.3|186272.1|186147.1|15
1722338540000|2024-07-30 11:22:20|186279.8|186154.8|186282.5|186157.5|186282.5|186157.5|186279.8|186154.8|9
1722338550000|2024-07-30 11:22:30|186280.7|186155.7|186282.6|186157.6|186285.3|186160.3|186279.3|186154.3|16
1722338560000|2024-07-30 11:22:40|186284.8|186159.8|186287.6|186162.6|186288.6|186163.6|186284.8|186159.8|15
1722338570000|2024-07-30 11:22:50|186287.4|186162.4|186282.6|186157.6|186287.5|186162.5|186280.7|186155.7|22
1722338580000|2024-07-30 11:23:00|186282.4|186157.4|186282.4|186157.4|186287.8|186162.8|186282.3|186157.3|12
1722338590000|2024-07-30 11:23:10|186282.8|186157.8|186305.8|186180.8|186306.1|186181.1|186281.8|186156.8|15
1722338600000|2024-07-30 11:23:20|186305.7|186180.7|186302.4|186177.4|186306.2|186181.2|186302|186177|12
1722338610000|2024-07-30 11:23:30|186302|186177|186305.4|186180.4|186305.4|186180.4|186302|186177|5
1722338620000|2024-07-30 11:23:40|186305.5|186180.5|186307.1|186182.1|186310.9|186185.9|186304.9|186179.9|9
1722338630000|2024-07-30 11:23:50|186310.9|186185.9|186304.5|186179.5|186311.1|186186.1|186304.5|186179.5|7
1722338640000|2024-07-30 11:24:00|186303.2|186178.2|186303.2|186178.2|186303.2|186178.2|186301.6|186176.6|8
1722338650000|2024-07-30 11:24:10|186303|186178|186303|186178|186304.8|186179.8|186303|186178|10
1722338660000|2024-07-30 11:24:20|186303.2|186178.2|186301.8|186176.8|186303.2|186178.2|186301.4|186176.4|10
1722338670000|2024-07-30 11:24:30|186301.6|186176.6|186300.7|186175.7|186301.6|186176.6|186300.5|186175.5|9
1722338680000|2024-07-30 11:24:40|186300.6|186175.6|186294.6|186169.6|186300.6|186175.6|186293.7|186168.7|15
1722338690000|2024-07-30 11:24:50|186294.2|186169.2|186296.8|186171.8|186297|186172|186294.2|186169.2|4
1722338700000|2024-07-30 11:25:00|186295.9|186170.9|186297|186172|186297|186172|186295|186170|13
1722338710000|2024-07-30 11:25:10|186296.1|186171.1|186295.7|186170.7|186297.9|186172.9|186295.2|186170.2|14
1722338720000|2024-07-30 11:25:20|186296.2|186171.2|186297|186172|186298.7|186173.7|186296.2|186171.2|12
1722338730000|2024-07-30 11:25:30|186296.9|186171.9|186294.5|186169.5|186298.8|186173.8|186294.5|186169.5|10
1722338740000|2024-07-30 11:25:40|186293.7|186168.7|186293.4|186168.4|186299.1|186174.1|186293.4|186168.4|11
1722338750000|2024-07-30 11:25:50|186294.4|186169.4|186295.6|186170.6|186295.7|186170.7|186294.4|186169.4|5
1722338760000|2024-07-30 11:26:00|186296.2|186171.2|186299.6|186174.6|186300.7|186175.7|186294.9|186169.9|20
1722338770000|2024-07-30 11:26:10|186298.4|186173.4|186298.4|186173.4|186298.9|186173.9|186298.2|186173.2|7
1722338780000|2024-07-30 11:26:20|186297.4|186172.4|186298.7|186173.7|186298.9|186173.9|186297.4|186172.4|8
1722338790000|2024-07-30 11:26:30|186298|186173|186299.3|186174.3|186304.3|186179.3|186297.5|186172.5|19
1722338800000|2024-07-30 11:26:40|186300.2|186175.2|186302.1|186177.1|186302.1|186177.1|186298.9|186173.9|14
1722338810000|2024-07-30 11:26:50|186303.5|186178.5|186294.6|186169.6|186303.5|186178.5|186294|186169|22
1722338820000|2024-07-30 11:27:00|186294|186169|186303.3|186178.3|186304.9|186179.9|186293.2|186168.2|17
1722338830000|2024-07-30 11:27:10|186302.7|186177.7|186303.1|186178.1|186303.6|186178.6|186302.7|186177.7|12
1722338840000|2024-07-30 11:27:20|186302.8|186177.8|186298.3|186173.3|186304.3|186179.3|186297.2|186172.2|21
1722338850000|2024-07-30 11:27:30|186297.8|186172.8|186296.8|186171.8|186297.8|186172.8|186295.9|186170.9|11
1722338860000|2024-07-30 11:27:40|186297.5|186172.5|186297.5|186172.5|186297.5|186172.5|186295.8|186170.8|11
1722338870000|2024-07-30 11:27:50|186297|186172|186297.1|186172.1|186297.7|186172.7|186296.2|186171.2|9
1722338880000|2024-07-30 11:28:00|186297.2|186172.2|186297|186172|186298.8|186173.8|186297|186172|11
1722338890000|2024-07-30 11:28:10|186297.2|186172.2|186298.7|186173.7|186298.9|186173.9|186297.2|186172.2|8
1722338900000|2024-07-30 11:28:20|186297.4|186172.4|186290.9|186165.9|186299.2|186174.2|186290.9|186165.9|21
1722338910000|2024-07-30 11:28:30|186291.5|186166.5|186260.7|186135.7|186291.6|186166.6|186253.2|186128.2|18
1722338920000|2024-07-30 11:28:40|186261.3|186136.3|186261|186136|186262.2|186137.2|186260.6|186135.6|7
1722338930000|2024-07-30 11:28:50|186260.6|186135.6|186263.1|186138.1|186264.6|186139.6|186253.7|186128.7|8
1722338940000|2024-07-30 11:29:00|186263|186138|186267.1|186142.1|186269.1|186144.1|186263|186138|21
1722338950000|2024-07-30 11:29:10|186267|186142|186267.2|186142.2|186267.7|186142.7|186266.6|186141.6|9
1722338960000|2024-07-30 11:29:20|186267.9|186142.9|186264.3|186139.3|186268|186143|186264.3|186139.3|6
1722338970000|2024-07-30 11:29:30|186264.6|186139.6|186263.1|186138.1|186266.1|186141.1|186262.7|186137.7|7
1722338980000|2024-07-30 11:29:40|186262.9|186137.9|186262.9|186137.9|186263.1|186138.1|186262.7|186137.7|5
1722338990000|2024-07-30 11:29:50|186263.1|186138.1|186264.6|186139.6|186264.7|186139.7|186263|186138|6
1722339000000|2024-07-30 11:30:00|186265.4|186140.4|186221.2|186171.2|186267.7|186171.2|186217.3|186129.8|17
1722339010000|2024-07-30 11:30:10|186220.1|186170.1|186217.8|186167.8|186221.2|186171.2|186217|186167|17
1722339020000|2024-07-30 11:30:20|186217|186167|186151.1|186101.1|186217|186167|186143.7|186093.7|25
1722339030000|2024-07-30 11:30:30|186149.5|186099.5|186114.8|186064.8|186149.5|186099.5|186114.5|186064.5|22
1722339040000|2024-07-30 11:30:40|186115.4|186065.4|186109.6|186059.6|186121.7|186071.7|186109.6|186059.6|21
1722339050000|2024-07-30 11:30:50|186109.3|186059.3|186109.8|186059.8|186110.7|186060.7|186108.8|186058.8|15
1722339060000|2024-07-30 11:31:00|186110.7|186060.7|186099.4|186049.4|186110.7|186060.7|186097.4|186047.4|8
1722339070000|2024-07-30 11:31:10|186100.4|186050.4|186126.9|186001.9|186132.9|186050.4|186099.4|185994.8|25
1722339080000|2024-07-30 11:31:20|186127|186002|186127.5|186002.5|186129.4|186027.6|186076.5|185994.6|12
1722339090000|2024-07-30 11:31:30|186128.1|186003.1|186130.6|186005.6|186135.7|186010.7|186128.1|186003.1|15
1722339100000|2024-07-30 11:31:40|186131|186006|186142.4|186017.4|186146|186021|186130.8|186005.8|22
1722339110000|2024-07-30 11:31:50|186142.9|186017.9|186141.2|186016.2|186146.4|186021.4|186141|186016|14
1722339120000|2024-07-30 11:32:00|186140.5|186015.5|186143.4|186018.4|186143.4|186018.4|186139.2|186014.2|12
1722339130000|2024-07-30 11:32:10|186142.3|186017.3|186142.8|186017.8|186144.3|186019.3|186140.2|186015.2|8
1722339140000|2024-07-30 11:32:20|186142.1|186017.1|186139.4|186014.4|186142.1|186017.1|186139.4|186014.4|3
1722339150000|2024-07-30 11:32:30|186139.9|186014.9|186138.4|186013.4|186139.9|186014.9|186138.4|186013.4|7
1722339160000|2024-07-30 11:32:40|186138.2|186013.2|186128.6|186003.6|186138.2|186013.2|186126.3|186001.3|17
1722339170000|2024-07-30 11:32:50|186128.4|186003.4|186129.1|186004.1|186129.8|186004.8|186128.1|186003.1|10
1722339180000|2024-07-30 11:33:00|186129.4|186004.4|186139.8|186014.8|186143|186018|186129.4|186004.4|19
1722339190000|2024-07-30 11:33:10|186139.9|186014.9|186141|186016|186145.9|186020.9|186137.3|186012.3|21
1722339200000|2024-07-30 11:33:20|186140.8|186015.8|186140.1|186015.1|186141.7|186016.7|186139.8|186014.8|12
1722339210000|2024-07-30 11:33:30|186141.4|186016.4|186139.8|186014.8|186141.5|186016.5|186139.8|186014.8|6
1722339220000|2024-07-30 11:33:40|186140.2|186015.2|186139.9|186014.9|186141.2|186016.2|186138.8|186013.8|11
1722339230000|2024-07-30 11:33:50|186140.4|186015.4|186139.5|186014.5|186140.4|186015.4|186138.7|186013.7|6
1722339240000|2024-07-30 11:34:00|186138.6|186013.6|186140|186015|186140|186015|186138.3|186013.3|6
1722339250000|2024-07-30 11:34:10|186139.9|186014.9|186139.1|186014.1|186140.1|186015.1|186137|186012|12
1722339260000|2024-07-30 11:34:20|186140.1|186015.1|186139.5|186014.5|186142.1|186017.1|186139.5|186014.5|11
1722339270000|2024-07-30 11:34:30|186140.4|186015.4|186140.7|186015.7|186141.4|186016.4|186139.5|186014.5|10
1722339280000|2024-07-30 11:34:40|186139.9|186014.9|186140.5|186015.5|186140.5|186015.5|186139.9|186014.9|4
1722339290000|2024-07-30 11:34:50|186139.7|186014.7|186140.5|186015.5|186140.5|186015.5|186139.7|186014.7|2
1722339300000|2024-07-30 11:35:00|186141.4|186016.4|186141.3|186016.3|186141.4|186016.4|186140.5|186015.5|4
1722339310000|2024-07-30 11:35:10|186140.7|186015.7|186139.1|186014.1|186140.7|186015.7|186136.5|186011.5|13
1722339320000|2024-07-30 11:35:20|186138.4|186013.4|186139.5|186014.5|186140.6|186015.6|186138.2|186013.2|5
1722339330000|2024-07-30 11:35:30|186138.8|186013.8|186071.8|186021.8|186138.8|186025|186071.8|186013.8|8
1722339340000|2024-07-30 11:35:40|186072.9|186022.9|186072.9|186022.9|186072.9|186022.9|186072.9|186022.9|1
1722339350000|2024-07-30 11:35:50|186072.2|186022.2|186069.8|186019.8|186074.7|186024.7|186069|186019|7
1722339360000|2024-07-30 11:36:00|186119.7|186069.7|186115.5|186065.5|186123.2|186073.2|186113.2|186063.2|26
1722339370000|2024-07-30 11:36:10|186114.5|186064.5|186115.4|186065.4|186154.2|186069|186110.1|186020.5|29
1722339380000|2024-07-30 11:36:20|186116|186066|186157.2|186032.2|186159.1|186066.1|186115.8|186030.9|13
1722339390000|2024-07-30 11:36:30|186157.4|186032.4|186119.3|186069.3|186157.7|186070.6|186118.4|186030.6|13
1722339400000|2024-07-30 11:36:40|186119.5|186069.5|186123.4|186073.4|186158.8|186073.4|186119.4|186030.9|19
1722339410000|2024-07-30 11:36:50|186119.8|186069.8|186172|186047|186173.8|186085.9|186116.5|186031.5|26
1722339420000|2024-07-30 11:37:00|186169.5|186044.5|186169.8|186044.8|186174.5|186049.5|186169.2|186044.2|12
1722339430000|2024-07-30 11:37:10|186169.9|186044.9|186166.7|186041.7|186174.3|186080.8|186129.8|186041.3|21
1722339440000|2024-07-30 11:37:20|186166.5|186041.5|186147|186022|186168.1|186043.1|186143.7|186018.7|12
1722339450000|2024-07-30 11:37:30|186147.6|186022.6|186150.6|186025.6|186158.5|186033.5|186147|186022|9
1722339460000|2024-07-30 11:37:40|186111.3|186061.3|186151.3|186026.3|186153|186062.2|186111.3|186024.8|7
1722339470000|2024-07-30 11:37:50|186150.8|186025.8|186107.8|186057.8|186151.5|186058.9|186107.8|186022.2|13
1722339480000|2024-07-30 11:38:00|186145|186020|186139|186014|186146.8|186058|186107.8|186014|16
1722339490000|2024-07-30 11:38:10|186140.4|186015.4|186072.1|186022.1|186140.4|186022.1|186066.5|185982.1|13
1722339500000|2024-07-30 11:38:20|186072.3|186022.3|186113|185988|186113.8|186022.8|186069.3|185985.9|19
1722339510000|2024-07-30 11:38:30|186113.5|185988.5|186113.9|185988.9|186114.4|185989.4|186112.9|185987.9|10
1722339520000|2024-07-30 11:38:40|186114.3|185989.3|186113.5|185988.5|186114.3|185989.3|186108.2|185983.2|12
1722339530000|2024-07-30 11:38:50|186110.9|185985.9|186110.5|185985.5|186114.9|185989.9|186108.2|185983.2|18
1722339540000|2024-07-30 11:39:00|186111|185986|186112.4|185987.4|186113.3|185988.3|186110.3|185985.3|11
1722339550000|2024-07-30 11:39:10|186112.2|185987.2|186110.9|185985.9|186112.2|185987.2|186109.1|185984.1|12
1722339560000|2024-07-30 11:39:20|186110.5|185985.5|186080.7|186030.7|186117.9|186030.7|186080.7|185983.2|18
1722339570000|2024-07-30 11:39:30|186117.2|185992.2|186080.7|186030.7|186117.2|186030.7|186080.7|185992.2|2
1722339580000|2024-07-30 11:39:40|186081.6|186031.6|186112.6|185987.6|186116.1|186031.6|186079.6|185987.6|7
1722339590000|2024-07-30 11:39:50|186113.3|185988.3|186112.8|185987.8|186113.3|185988.3|186112.1|185987.1|6
1722339600000|2024-07-30 11:40:00|186114|185989|186125.2|186000.2|186127.1|186002.1|186114|185989|9
1722339610000|2024-07-30 11:40:10|186126.1|186001.1|186124.9|185999.9|186126.1|186001.1|186123.5|185998.5|5
1722339620000|2024-07-30 11:40:20|186125.6|186000.6|186125.6|186000.6|186125.6|186000.6|186124.8|185999.8|3
1722339630000|2024-07-30 11:40:30|186124.2|185999.2|186128|186003|186128|186003|186124.2|185999.2|6
1722339640000|2024-07-30 11:40:40|186129.7|186004.7|186112|185987|186129.7|186004.7|186111.4|185986.4|8
1722339650000|2024-07-30 11:40:50|186112.1|185987.1|186113.2|185988.2|186116.3|185991.3|186112.1|185987.1|10
1722339660000|2024-07-30 11:41:00|186114.9|185989.9|186113.1|185988.1|186115.4|185990.4|186113.1|185988.1|11
1722339670000|2024-07-30 11:41:10|186110.6|185985.6|186111.6|185986.6|186111.6|185986.6|186110.6|185985.6|3
1722339680000|2024-07-30 11:41:20|186112.2|185987.2|186110.8|185985.8|186112.2|185987.2|186110.5|185985.5|5
1722339690000|2024-07-30 11:41:30|186110.3|185985.3|186089.6|186039.6|186113.2|186039.6|186087|185985.3|8
1722339700000|2024-07-30 11:41:40|186090.3|186040.3|186089.7|186039.7|186090.3|186040.3|186088.7|186038.7|8
1722339710000|2024-07-30 11:41:50|186089.1|186039.1|186089.2|186039.2|186090|186040|186089.1|186039.1|4
1722339730000|2024-07-30 11:42:10|186088.9|186038.9|186088.9|186038.9|186088.9|186038.9|186088.9|186038.9|1
1722339740000|2024-07-30 11:42:20|186090.1|186040.1|186090.4|186040.4|186090.4|186040.4|186089.1|186039.1|3
1722339750000|2024-07-30 11:42:30|186091.5|186041.5|186120.5|185995.5|186120.5|186041.5|186086.2|185995.5|7
1722339760000|2024-07-30 11:42:40|186121.9|185996.9|186122.6|185997.6|186125.7|186000.7|186120.8|185995.8|16
1722339770000|2024-07-30 11:42:50|186122.5|185997.5|186129.5|186004.5|186129.5|186037|186087|185995.9|8
1722339780000|2024-07-30 11:43:00|186128.7|186003.7|186126.7|186001.7|186128.7|186003.7|186126.5|186001.5|5
1722339790000|2024-07-30 11:43:10|186126.8|186001.8|186126.8|186001.8|186126.8|186001.8|186126.8|186001.8|1
1722339800000|2024-07-30 11:43:20|186126.1|186001.1|186127.6|186002.6|186127.6|186002.6|186126.1|186001.1|3
1722339810000|2024-07-30 11:43:30|186127.8|186002.8|186130.8|186005.8|186130.8|186005.8|186127.8|186002.8|3
1722339820000|2024-07-30 11:43:40|186076.5|186026.5|186074.7|186024.7|186076.5|186026.5|186071.4|186021.4|22
1722339830000|2024-07-30 11:43:50|186074|186024|186068.7|186018.7|186075.1|186025.1|186068.7|186018.7|15
1722339840000|2024-07-30 11:44:00|186069.5|186019.5|186071.6|186021.6|186071.9|186021.9|186068.3|186018.3|24
1722339850000|2024-07-30 11:44:10|186070.8|186020.8|186072|186022|186072|186022|186070.8|186020.8|5
1722339860000|2024-07-30 11:44:20|186071|186021|186071.8|186021.8|186071.8|186021.8|186068.2|186018.2|13
1722339870000|2024-07-30 11:44:30|186072.2|186022.2|186070.2|186020.2|186072.2|186022.2|186068.7|186018.7|26
1722339880000|2024-07-30 11:44:40|186069.1|186019.1|186109.3|185984.3|186109.3|186022.1|186069.1|185984.3|12
1722339890000|2024-07-30 11:44:50|186110.2|185985.2|186109|185984|186110.5|185985.5|186107.9|185982.9|19
1722339900000|2024-07-30 11:45:00|186109.1|185984.1|186107.3|185982.3|186110.1|185985.1|186107.3|185982.3|10
1722339910000|2024-07-30 11:45:10|186107.8|185982.8|186110.2|185985.2|186111|185986|186106.8|185981.8|13
1722339920000|2024-07-30 11:45:20|186110.3|185985.3|186107.6|185982.6|186110.4|185985.4|186103.1|185978.1|15
1722339930000|2024-07-30 11:45:30|186105.3|185980.3|186106.4|185981.4|186108|185983|186105.3|185980.3|12
1722339940000|2024-07-30 11:45:40|186105.6|185980.6|186105.6|185980.6|186106.5|185981.5|186105.5|185980.5|5
1722339950000|2024-07-30 11:45:50|186103.8|185978.8|186104.7|185979.7|186105|185980|186103.8|185978.8|3
1722339960000|2024-07-30 11:46:00|186106|185981|186116|185991|186116.4|185991.4|186105.2|185980.2|15
1722339970000|2024-07-30 11:46:10|186116.6|185991.6|186121.2|185996.2|186121.2|185996.2|186116.6|185991.6|10
1722339980000|2024-07-30 11:46:20|186120.6|185995.6|186120.7|185995.7|186121.5|185996.5|186120.6|185995.6|5
1722339990000|2024-07-30 11:46:30|186122.2|185997.2|186120.7|185995.7|186122.2|185997.2|186120.7|185995.7|9
1722340000000|2024-07-30 11:46:40|186121.3|185996.3|186102.7|186052.7|186121.3|186055.9|186089.2|185995.7|11
1722340010000|2024-07-30 11:46:50|186101.6|186051.6|186105.1|186055.1|186105.5|186055.5|186101.3|186051.3|17
1722340020000|2024-07-30 11:47:00|186104.2|186054.2|186105.5|186055.5|186106.1|186056.1|186102.2|186052.2|7
1722340030000|2024-07-30 11:47:10|186107.2|186057.2|186103.9|186053.9|186107.4|186057.4|186101.9|186051.9|9
1722340040000|2024-07-30 11:47:20|186103.3|186053.3|186104|186054|186104|186054|186102.7|186052.7|7
1722340050000|2024-07-30 11:47:30|186103.1|186053.1|186104.8|186054.8|186104.8|186054.8|186103.1|186053.1|7
1722340060000|2024-07-30 11:47:40|186104.1|186054.1|186108.1|186058.1|186108.1|186058.1|186104.1|186054.1|6
1722340070000|2024-07-30 11:47:50|186109.5|186059.5|186109.3|186059.3|186110.3|186060.3|186109.3|186059.3|3
1722340080000|2024-07-30 11:48:00|186110.1|186060.1|186112.4|186062.4|186113.5|186063.5|186110.1|186060.1|4
1722340100000|2024-07-30 11:48:20|186113.5|186063.5|186105.7|186055.7|186114.1|186064.1|186105.7|186055.7|5
1722340110000|2024-07-30 11:48:30|186104.9|186054.9|186104.9|186054.9|186104.9|186054.9|186104.9|186054.9|1
1722340120000|2024-07-30 11:48:40|186105.6|186055.6|186104.3|186054.3|186105.7|186055.7|186103.6|186053.6|11
1722340130000|2024-07-30 11:48:50|186103|186053|186101.7|186051.7|186104.8|186054.8|186101.7|186051.7|10
1722340140000|2024-07-30 11:49:00|186103.1|186053.1|186138.7|186013.7|186139.7|186053.1|186103.1|186013.6|9
1722340150000|2024-07-30 11:49:10|186137.8|186012.8|186141.6|186016.6|186141.6|186016.6|186137.8|186012.8|4
1722340160000|2024-07-30 11:49:20|186142.1|186017.1|186143.6|186018.6|186143.6|186018.6|186142.1|186017.1|3
1722340170000|2024-07-30 11:49:30|186143.8|186018.8|186144.6|186019.6|186144.6|186019.6|186143.8|186018.8|2
1722340190000|2024-07-30 11:49:50|186148.9|186023.9|186142.9|186017.9|186148.9|186023.9|186142.9|186017.9|3
1722340200000|2024-07-30 11:50:00|186140.8|186015.8|186139.9|186014.9|186141.1|186016.1|186139.4|186014.4|6
1722340210000|2024-07-30 11:50:10|186139.8|186014.8|186142.2|186017.2|186142.2|186017.2|186139.8|186014.8|4
1722340220000|2024-07-30 11:50:20|186142.3|186017.3|186142.2|186017.2|186142.3|186017.3|186141.9|186016.9|7
1722340230000|2024-07-30 11:50:30|186142.7|186017.7|186147.4|186022.4|186147.4|186022.4|186142.7|186017.7|2
1722340240000|2024-07-30 11:50:40|186147.7|186022.7|186147.7|186022.7|186147.7|186022.7|186147.7|186022.7|1
1722340250000|2024-07-30 11:50:50|186147.4|186022.4|186147.4|186022.4|186147.4|186022.4|186147.4|186022.4|1
1722340260000|2024-07-30 11:51:00|186145.1|186020.1|186145.1|186020.1|186145.1|186020.1|186145.1|186020.1|1
1722340280000|2024-07-30 11:51:20|186144.8|186019.8|186148|186023|186150.2|186025.2|186144.8|186019.8|3
1722340290000|2024-07-30 11:51:30|186148.5|186023.5|186142.2|186017.2|186157|186032|186139.9|186014.9|18
1722340300000|2024-07-30 11:51:40|186142.3|186017.3|186142.3|186017.3|186142.3|186017.3|186142.3|186017.3|1
1722340310000|2024-07-30 11:51:50|186142.5|186017.5|186139.7|186014.7|186142.5|186017.5|186139.7|186014.7|6
1722340320000|2024-07-30 11:52:00|186139|186014|186138.2|186013.2|186139|186014|186138|186013|4
1722340330000|2024-07-30 11:52:10|186138|186013|186131.4|186006.4|186138|186013|186131.3|186006.3|4
1722340340000|2024-07-30 11:52:20|186130.1|186005.1|186130.8|186005.8|186130.8|186005.8|186130.1|186005.1|4
1722340350000|2024-07-30 11:52:30|186130.4|186005.4|186128.7|186003.7|186130.5|186005.5|186128.7|186003.7|3
1722340360000|2024-07-30 11:52:40|186127.7|186002.7|186129.2|186004.2|186129.2|186004.2|186127.7|186002.7|2
1722340370000|2024-07-30 11:52:50|186127.9|186002.9|186130.4|186005.4|186130.4|186005.4|186127.9|186002.9|2
1722340380000|2024-07-30 11:53:00|186130.5|186005.5|186130.5|186005.5|186130.8|186005.8|186130.5|186005.5|3
1722340400000|2024-07-30 11:53:20|186128|186003|186126.3|186001.3|186128|186003|186125|186000|7
1722340410000|2024-07-30 11:53:30|186126.6|186001.6|186126.6|186001.6|186126.6|186001.6|186126.6|186001.6|1
1722340420000|2024-07-30 11:53:40|186129|186004|186129|186004|186129|186004|186129|186004|1
1722340430000|2024-07-30 11:53:50|186127.5|186002.5|186128.9|186003.9|186128.9|186003.9|186127.5|186002.5|5
1722340440000|2024-07-30 11:54:00|186128.2|186003.2|186118|185993|186128.2|186003.2|186105.6|185980.6|19
1722340450000|2024-07-30 11:54:10|186117.7|185992.7|186123|185998|186123|185998|186117.6|185992.6|7
1722340460000|2024-07-30 11:54:20|186118|185993|186122.8|185997.8|186122.8|185997.8|186118|185993|2
1722340480000|2024-07-30 11:54:40|186122.9|185997.9|186153.4|186028.4|186158.4|186033.4|186122.9|185997.9|14
1722340490000|2024-07-30 11:54:50|186152.6|186027.6|186149.6|186024.6|186152.6|186027.6|186149.2|186024.2|8
1722340500000|2024-07-30 11:55:00|186150.6|186025.6|186149.7|186024.7|186150.6|186025.6|186149.7|186024.7|2
1722340510000|2024-07-30 11:55:10|186150.1|186025.1|186155.8|186030.8|186156|186031|186149.9|186024.9|10
1722340520000|2024-07-30 11:55:20|186154.8|186029.8|186152.4|186027.4|186154.8|186029.8|186148.7|186023.7|8
1722340530000|2024-07-30 11:55:30|186153.6|186028.6|186152.8|186027.8|186153.6|186028.6|186152.7|186027.7|4
1722340540000|2024-07-30 11:55:40|186153.6|186028.6|186153.6|186028.6|186153.6|186028.6|186153.6|186028.6|1
1722340550000|2024-07-30 11:55:50|186152.5|186027.5|186143.6|186018.6|186153|186028|186143.4|186018.4|17
1722340560000|2024-07-30 11:56:00|186144.4|186019.4|186143.7|186018.7|186145.5|186020.5|186143.3|186018.3|4
1722340570000|2024-07-30 11:56:10|186145.4|186020.4|186114.8|186064.8|186153.2|186066.8|186114.8|186018.8|15
1722340580000|2024-07-30 11:56:20|186112.2|186062.2|186149.1|186024.1|186151.9|186067.9|186112.2|186023.5|12
1722340610000|2024-07-30 11:56:50|186146.9|186021.9|186145.4|186020.4|186146.9|186021.9|186145.4|186020.4|2
1722340640000|2024-07-30 11:57:20|186147|186022|186147|186022|186147|186022|186147|186022|1
1722340650000|2024-07-30 11:57:30|186147.2|186022.2|186163.7|186038.7|186164.3|186039.3|186147.2|186022.2|6
1722340660000|2024-07-30 11:57:40|186161|186036|186166.7|186041.7|186166.7|186041.7|186161|186036|3
1722340670000|2024-07-30 11:57:50|186166.1|186041.1|186167.2|186042.2|186167.2|186042.2|186166.1|186041.1|3
1722340680000|2024-07-30 11:58:00|186171.5|186046.5|186254.4|186129.4|186254.4|186129.4|186171.5|186046.5|22
1722340690000|2024-07-30 11:58:10|186254.9|186129.9|186243.9|186118.9|186255.4|186130.4|186209.8|186084.8|25
1722340700000|2024-07-30 11:58:20|186243.2|186118.2|186243.3|186118.3|186244.9|186119.9|186242.5|186117.5|12
1722340710000|2024-07-30 11:58:30|186242.7|186117.7|186244.5|186119.5|186244.5|186119.5|186240.9|186115.9|6
1722340720000|2024-07-30 11:58:40|186243.5|186118.5|186245.6|186120.6|186245.6|186120.6|186243.1|186118.1|3
1722340740000|2024-07-30 11:59:00|186245.4|186120.4|186244|186119|186245.6|186120.6|186243.6|186118.6|17
1722340750000|2024-07-30 11:59:10|186244.7|186119.7|186246.5|186121.5|186246.5|186121.5|186244.4|186119.4|4
1722340760000|2024-07-30 11:59:20|186245.8|186120.8|186226.5|186101.5|186245.8|186120.8|186219.6|186094.6|12
1722340770000|2024-07-30 11:59:30|186227.2|186102.2|186223.7|186098.7|186231|186106|186222.9|186097.9|22
1722340780000|2024-07-30 11:59:40|186222.9|186097.9|186213.7|186088.7|186223.9|186098.9|186213.7|186088.7|16
1722340790000|2024-07-30 11:59:50|186212.3|186087.3|186220|186095|186220.5|186095.5|186210.9|186085.9|14
1722340800000|2024-07-30 12:00:00|186214.8|186089.8|186264.9|186139.9|186273.2|186148.2|186214.8|186089.8|22
1722340810000|2024-07-30 12:00:10|186268.2|186143.2|186284.9|186159.9|186284.9|186159.9|186267.2|186142.2|25
1722340820000|2024-07-30 12:00:20|186285.3|186160.3|186305.7|186180.7|186308.4|186183.4|186285.3|186160.3|26
1722340830000|2024-07-30 12:00:30|186303|186178|186298.3|186173.3|186303.7|186178.7|186296.5|186171.5|14
1722340840000|2024-07-30 12:00:40|186298.6|186173.6|186297.2|186172.2|186302.6|186177.6|186297.2|186172.2|11
1722340850000|2024-07-30 12:00:50|186297.7|186172.7|186181|186056|186301.4|186176.4|186181|186056|15
1722340860000|2024-07-30 12:01:00|186182.5|186057.5|186209.1|186084.1|186209.9|186084.9|186182.5|186057.5|20
1722340870000|2024-07-30 12:01:10|186209.6|186084.6|186208.5|186083.5|186209.6|186084.6|186207.7|186082.7|12
1722340880000|2024-07-30 12:01:20|186208.7|186083.7|186211.7|186086.7|186214.8|186089.8|186207.9|186082.9|7
1722340890000|2024-07-30 12:01:30|186209.6|186084.6|186207.5|186082.5|186210.4|186085.4|186206.3|186081.3|6
1722340900000|2024-07-30 12:01:40|186208.9|186083.9|186207.5|186082.5|186208.9|186083.9|186207.5|186082.5|4
1722340910000|2024-07-30 12:01:50|186206|186081|186208.9|186083.9|186208.9|186083.9|186205.2|186080.2|8
1722340920000|2024-07-30 12:02:00|186208.3|186083.3|186241.5|186116.5|186246.3|186121.3|186207.3|186082.3|10
1722340930000|2024-07-30 12:02:10|186241|186116|186216.3|186091.3|186241|186116|186189.2|186064.2|25
1722340940000|2024-07-30 12:02:20|186214|186089|186269.4|186144.4|186295.5|186170.5|186214|186089|16
1722340950000|2024-07-30 12:02:30|186270.6|186145.6|186253.3|186128.3|186270.6|186145.6|186249|186124|22
1722340960000|2024-07-30 12:02:40|186254|186129|186272.3|186147.3|186279.7|186154.7|186253.9|186128.9|14
1722340970000|2024-07-30 12:02:50|186271.9|186146.9|186315.1|186190.1|186316.2|186191.2|186252.7|186127.7|25
1722340980000|2024-07-30 12:03:00|186313.9|186188.9|186314.7|186189.7|186315.1|186190.1|186300.1|186175.1|23
1722340990000|2024-07-30 12:03:10|186315.2|186190.2|186271|186146|186315.2|186190.2|186260.6|186135.6|35
1722341000000|2024-07-30 12:03:20|186270.5|186145.5|186270.6|186145.6|186271.8|186146.8|186266.5|186141.5|29
1722341010000|2024-07-30 12:03:30|186270.3|186145.3|186265.3|186140.3|186271.6|186146.6|186203.2|186078.2|33
1722341020000|2024-07-30 12:03:40|186265.5|186140.5|186268|186143|186272.6|186147.6|186264.4|186139.4|28
1722341030000|2024-07-30 12:03:50|186267.2|186142.2|186276.7|186151.7|186276.7|186151.7|186232.4|186107.4|24
1722341040000|2024-07-30 12:04:00|186276.9|186151.9|186240.7|186115.7|186277.9|186152.9|186233.4|186108.4|26
1722341050000|2024-07-30 12:04:10|186238.6|186113.6|186266.3|186141.3|186268|186143|186238.6|186113.6|27
1722341060000|2024-07-30 12:04:20|186270|186145|186239.2|186114.2|186270|186145|186239.2|186114.2|23
1722341070000|2024-07-30 12:04:30|186239.1|186114.1|186222.6|186097.6|186240.2|186115.2|186211.3|186086.3|22
1722341080000|2024-07-30 12:04:40|186224.2|186099.2|186220.8|186095.8|186224.2|186099.2|186211.8|186086.8|20
1722341090000|2024-07-30 12:04:50|186221.5|186096.5|186223.2|186098.2|186223.6|186098.6|186220.8|186095.8|9
1722341100000|2024-07-30 12:05:00|186223.3|186098.3|186222|186097|186223.7|186098.7|186219.4|186094.4|20
1722341110000|2024-07-30 12:05:10|186221.8|186096.8|186288.4|186163.4|186292.2|186167.2|186221.8|186096.8|28
1722341120000|2024-07-30 12:05:20|186290.6|186165.6|186288.6|186163.6|186290.6|186165.6|186282.2|186157.2|27
1722341130000|2024-07-30 12:05:30|186287.3|186162.3|186277.3|186152.3|186289.3|186164.3|186276.7|186151.7|18
1722341140000|2024-07-30 12:05:40|186277.2|186152.2|186278.4|186153.4|186278.6|186153.6|186276.8|186151.8|16
1722341150000|2024-07-30 12:05:50|186277.1|186152.1|186260.9|186135.9|186277.1|186152.1|186252.2|186127.2|22
1722341160000|2024-07-30 12:06:00|186261.6|186136.6|186258.3|186133.3|186262.2|186137.2|186255.6|186130.6|19
1722341170000|2024-07-30 12:06:10|186259.6|186134.6|186256.3|186131.3|186261.9|186136.9|186255.8|186130.8|13
1722341180000|2024-07-30 12:06:20|186256|186131|186263.5|186138.5|186265.5|186140.5|186246.6|186121.6|26
1722341190000|2024-07-30 12:06:30|186264.2|186139.2|186261.3|186136.3|186264.8|186139.8|186258.4|186133.4|19
1722341200000|2024-07-30 12:06:40|186261.6|186136.6|186261.5|186136.5|186261.6|186136.6|186258.6|186133.6|15
1722341210000|2024-07-30 12:06:50|186260.6|186135.6|186258.6|186133.6|186261.8|186136.8|186257.8|186132.8|12
1722341220000|2024-07-30 12:07:00|186259.6|186134.6|186252.6|186127.6|186259.6|186134.6|186245.4|186120.4|24
1722341230000|2024-07-30 12:07:10|186253.1|186128.1|186249.3|186124.3|186253.1|186128.1|186248.6|186123.6|16
1722341240000|2024-07-30 12:07:20|186251.3|186126.3|186246.5|186121.5|186257.3|186132.3|186246.5|186121.5|21
1722341250000|2024-07-30 12:07:30|186245.7|186120.7|186246.6|186121.6|186248.4|186123.4|186245.7|186120.7|9
1722341260000|2024-07-30 12:07:40|186246.7|186121.7|186246.5|186121.5|186246.7|186121.7|186244.6|186119.6|15
1722341270000|2024-07-30 12:07:50|186244.9|186119.9|186246.9|186121.9|186247.1|186122.1|186244.5|186119.5|11
1722341280000|2024-07-30 12:08:00|186247|186122|186298.3|186173.3|186298.3|186173.3|186247|186122|27
1722341290000|2024-07-30 12:08:10|186297.3|186172.3|186285.7|186160.7|186307.6|186182.6|186285.7|186160.7|19
1722341300000|2024-07-30 12:08:20|186287.8|186162.8|186249.4|186124.4|186287.8|186162.8|186248.9|186123.9|19
1722341310000|2024-07-30 12:08:30|186250.2|186125.2|186247.5|186122.5|186250.4|186125.4|186247.5|186122.5|10
1722341320000|2024-07-30 12:08:40|186248.2|186123.2|186247.5|186122.5|186250.6|186125.6|186246.8|186121.8|15
1722341330000|2024-07-30 12:08:50|186246.7|186121.7|186285.5|186160.5|186287|186162|186246.1|186121.1|22
1722341340000|2024-07-30 12:09:00|186284|186159|186281.4|186156.4|186285.9|186160.9|186281.4|186156.4|14
1722341350000|2024-07-30 12:09:10|186281.2|186156.2|186279.6|186154.6|186282.6|186157.6|186278.6|186153.6|18
1722341360000|2024-07-30 12:09:20|186280.1|186155.1|186253|186128|186280.1|186155.1|186249.5|186124.5|17
1722341370000|2024-07-30 12:09:30|186253.7|186128.7|186254.3|186129.3|186254.6|186129.6|186252.1|186127.1|10
1722341380000|2024-07-30 12:09:40|186255.1|186130.1|186255.1|186130.1|186255.1|186130.1|186254.3|186129.3|3
1722341390000|2024-07-30 12:09:50|186251.8|186126.8|186252.9|186127.9|186253.1|186128.1|186251|186126|7
1722341400000|2024-07-30 12:10:00|186253.5|186128.5|186257.8|186132.8|186258|186133|186252.3|186127.3|10
1722341410000|2024-07-30 12:10:10|186256.8|186131.8|186257.3|186132.3|186257.3|186132.3|186256.8|186131.8|3
1722341420000|2024-07-30 12:10:20|186256.7|186131.7|186218.9|186093.9|186257.2|186132.2|186212.6|186087.6|18
1722341430000|2024-07-30 12:10:30|186219.1|186094.1|186224.7|186099.7|186225.4|186100.4|186219.1|186094.1|22
1722341440000|2024-07-30 12:10:40|186224.8|186099.8|186224.8|186099.8|186226.2|186101.2|186224.3|186099.3|9
1722341450000|2024-07-30 12:10:50|186224.3|186099.3|186222.8|186097.8|186224.3|186099.3|186221.2|186096.2|15
1722341460000|2024-07-30 12:11:00|186222.6|186097.6|186314.8|186189.8|186318.6|186193.6|186222.3|186097.3|25
1722341470000|2024-07-30 12:11:10|186314.5|186189.5|186316.9|186191.9|186317.8|186192.8|186312.8|186187.8|13
1722341480000|2024-07-30 12:11:20|186316.8|186191.8|186316.7|186191.7|186317|186192|186316.4|186191.4|6
1722341490000|2024-07-30 12:11:30|186316.9|186191.9|186284.3|186159.3|186316.9|186191.9|186282.9|186157.9|11
1722341500000|2024-07-30 12:11:40|186283.7|186158.7|186313.4|186188.4|186320|186195|186283.7|186158.7|20
1722341510000|2024-07-30 12:11:50|186317.5|186192.5|186316.2|186191.2|186320.3|186195.3|186315.4|186190.4|23
1722341520000|2024-07-30 12:12:00|186321.2|186196.2|186363.5|186238.5|186370.5|186245.5|186320.5|186195.5|24
1722341530000|2024-07-30 12:12:10|186369|186244|186423.3|186298.3|186425.1|186300.1|186365.9|186240.9|26
1722341540000|2024-07-30 12:12:20|186420.9|186295.9|186459.8|186334.8|186461.7|186336.7|186420.1|186295.1|34
1722341550000|2024-07-30 12:12:30|186459.1|186334.1|186466.8|186341.8|186467.7|186342.7|186449.1|186324.1|10
1722341560000|2024-07-30 12:12:40|186467.1|186342.1|186463.3|186338.3|186472|186347|186461|186336|10
1722341570000|2024-07-30 12:12:50|186464.9|186339.9|186489.9|186364.9|186489.9|186364.9|186461.1|186336.1|30
1722341580000|2024-07-30 12:13:00|186487.7|186362.7|186499.2|186374.2|186500.7|186375.7|186487.7|186362.7|13
1722341590000|2024-07-30 12:13:10|186498.9|186373.9|186500.3|186375.3|186500.3|186375.3|186498.5|186373.5|6
1722341600000|2024-07-30 12:13:20|186500.9|186375.9|186507.2|186382.2|186508.1|186383.1|186498.9|186373.9|24
1722341610000|2024-07-30 12:13:30|186507.7|186382.7|186511|186386|186515|186390|186485.5|186360.5|30
1722341620000|2024-07-30 12:13:40|186513.7|186388.7|186507.5|186382.5|186513.7|186388.7|186505.7|186380.7|28
1722341630000|2024-07-30 12:13:50|186507.6|186382.6|186500|186375|186508.1|186383.1|186494.9|186369.9|27
1722341640000|2024-07-30 12:14:00|186500.5|186375.5|186534.9|186409.9|186534.9|186409.9|186500.5|186375.5|15
1722341650000|2024-07-30 12:14:10|186530.9|186405.9|186561.4|186436.4|186563.2|186438.2|186530.9|186405.9|21
1722341660000|2024-07-30 12:14:20|186562.1|186437.1|186555.1|186430.1|186562.3|186437.3|186554.6|186429.6|24
1722341670000|2024-07-30 12:14:30|186557.4|186432.4|186560.1|186435.1|186560.3|186435.3|186555.2|186430.2|10
1722341680000|2024-07-30 12:14:40|186559.6|186434.6|186557.9|186432.9|186560.5|186435.5|186557.6|186432.6|14
1722341690000|2024-07-30 12:14:50|186557.6|186432.6|186542.8|186417.8|186558.2|186433.2|186542.8|186417.8|22
1722341700000|2024-07-30 12:15:00|186543.6|186418.6|186557.6|186432.6|186561.8|186436.8|186543.6|186418.6|25
1722341710000|2024-07-30 12:15:10|186557.9|186432.9|186556.4|186431.4|186562.6|186437.6|186540.7|186415.7|25
1722341720000|2024-07-30 12:15:20|186536.1|186411.1|186540.2|186415.2|186540.5|186415.5|186530.6|186405.6|22
1722341730000|2024-07-30 12:15:30|186540.9|186415.9|186560.2|186435.2|186560.2|186435.2|186534.3|186409.3|25
1722341740000|2024-07-30 12:15:40|186547.7|186422.7|186528.5|186403.5|186550.4|186425.4|186518.4|186393.4|24
1722341750000|2024-07-30 12:15:50|186529.8|186404.8|186562.1|186437.1|186564.5|186439.5|186528.6|186403.6|22
1722341760000|2024-07-30 12:16:00|186562.8|186437.8|186608.5|186483.5|186613.3|186488.3|186561.6|186436.6|23
1722341770000|2024-07-30 12:16:10|186608.9|186483.9|186598.7|186473.7|186622.5|186497.5|186595.8|186470.8|17
1722341780000|2024-07-30 12:16:20|186598.6|186473.6|186613.7|186488.7|186613.7|186488.7|186595|186470|14
1722341790000|2024-07-30 12:16:30|186614.7|186489.7|186627.4|186502.4|186634.6|186509.6|186614.7|186489.7|17
1722341800000|2024-07-30 12:16:40|186627.9|186502.9|186647.2|186522.2|186657.4|186532.4|186627.9|186502.9|24
1722341810000|2024-07-30 12:16:50|186647.1|186522.1|186634.1|186509.1|186648|186523|186627.1|186502.1|18
1722341820000|2024-07-30 12:17:00|186633.6|186508.6|186634.9|186509.9|186640.7|186515.7|186632.6|186507.6|20
1722341830000|2024-07-30 12:17:10|186634.2|186509.2|186652.5|186527.5|186653.6|186528.6|186630.3|186505.3|12
1722341840000|2024-07-30 12:17:20|186651.7|186526.7|186652|186527|186652.4|186527.4|186649|186524|20
1722341850000|2024-07-30 12:17:30|186651.4|186526.4|186652|186527|186652.5|186527.5|186649.6|186524.6|12
1722341860000|2024-07-30 12:17:40|186651.4|186526.4|186625.5|186500.5|186651.4|186526.4|186621.3|186496.3|13
1722341870000|2024-07-30 12:17:50|186626.4|186501.4|186651.5|186526.5|186652.6|186527.6|186623.2|186498.2|18
1722341880000|2024-07-30 12:18:00|186627.6|186502.6|186621.6|186496.6|186634.6|186509.6|186616.5|186491.5|25
1722341890000|2024-07-30 12:18:10|186622.4|186497.4|186648.9|186523.9|186649.4|186524.4|186622.4|186497.4|18
1722341900000|2024-07-30 12:18:20|186649.6|186524.6|186633.9|186508.9|186653.5|186528.5|186628.7|186503.7|22
1722341910000|2024-07-30 12:18:30|186633.1|186508.1|186635.3|186510.3|186656.8|186531.8|186628|186503|13
1722341920000|2024-07-30 12:18:40|186627.2|186502.2|186635.3|186510.3|186635.8|186510.8|186627.2|186502.2|24
1722341930000|2024-07-30 12:18:50|186635.9|186510.9|186639.3|186514.3|186651.7|186526.7|186635.9|186510.9|32
1722341940000|2024-07-30 12:19:00|186639.1|186514.1|186626.5|186501.5|186639.1|186514.1|186625.5|186500.5|21
1722341950000|2024-07-30 12:19:10|186628.5|186503.5|186686.1|186561.1|186686.1|186561.1|186627.8|186502.8|26
1722341960000|2024-07-30 12:19:20|186685.8|186560.8|186689.5|186564.5|186691|186566|186683|186558|28
1722341970000|2024-07-30 12:19:30|186689.2|186564.2|186678.6|186553.6|186690.5|186565.5|186676.5|186551.5|18
1722341980000|2024-07-30 12:19:40|186679.2|186554.2|186691.2|186566.2|186691.2|186566.2|186678.2|186553.2|14
1722341990000|2024-07-30 12:19:50|186690.6|186565.6|186685|186560|186691.4|186566.4|186682.7|186557.7|19
1722342000000|2024-07-30 12:20:00|186682.3|186557.3|186687|186562|186687|186562|186677.5|186552.5|22
1722342010000|2024-07-30 12:20:10|186687.2|186562.2|186687.1|186562.1|186687.2|186562.2|186683.1|186558.1|13
1722342020000|2024-07-30 12:20:20|186685.6|186560.6|186686.1|186561.1|186686.1|186561.1|186685.4|186560.4|5
1722342030000|2024-07-30 12:20:30|186684.7|186559.7|186660.5|186535.5|186684.7|186559.7|186659.9|186534.9|21
1722342040000|2024-07-30 12:20:40|186659.9|186534.9|186661.7|186536.7|186669.3|186544.3|186657|186532|25
1722342050000|2024-07-30 12:20:50|186664.5|186539.5|186712.7|186587.7|186719.3|186594.3|186664.5|186539.5|23
1722342060000|2024-07-30 12:21:00|186707.7|186582.7|186757.9|186632.9|186761.6|186636.6|186707.7|186582.7|31
1722342070000|2024-07-30 12:21:10|186760|186635|186745.9|186620.9|186763|186638|186738.7|186613.7|20
1722342080000|2024-07-30 12:21:20|186746.5|186621.5|186780.2|186655.2|186780.5|186655.5|186746.5|186621.5|11
1722342090000|2024-07-30 12:21:30|186779.6|186654.6|186773.6|186648.6|186779.6|186654.6|186771.3|186646.3|24
1722342100000|2024-07-30 12:21:40|186774|186649|186777.5|186652.5|186777.5|186652.5|186773.5|186648.5|14
1722342110000|2024-07-30 12:21:50|186776.9|186651.9|186811.1|186686.1|186811.1|186686.1|186774.4|186649.4|23
1722342120000|2024-07-30 12:22:00|186811.5|186686.5|186803|186678|186815.8|186690.8|186803|186678|19
1722342130000|2024-07-30 12:22:10|186803.4|186678.4|186813.3|186688.3|186814|186689|186803.4|186678.4|18
1722342140000|2024-07-30 12:22:20|186812.5|186687.5|186812.2|186687.2|186814.1|186689.1|186808.9|186683.9|27
1722342150000|2024-07-30 12:22:30|186815.5|186690.5|186812.2|186687.2|186815.5|186690.5|186811.3|186686.3|15
1722342160000|2024-07-30 12:22:40|186813.1|186688.1|186829.8|186704.8|186829.9|186704.9|186809.9|186684.9|15
1722342170000|2024-07-30 12:22:50|186829.6|186704.6|186947.5|186822.5|186952.4|186827.4|186826.6|186701.6|20
1722342180000|2024-07-30 12:23:00|186951|186826|187004.8|186879.8|187028.1|186903.1|186940.8|186815.8|35
1722342190000|2024-07-30 12:23:10|187007.3|186882.3|187032.8|186907.8|187039.7|186914.7|186984.4|186859.4|31
1722342200000|2024-07-30 12:23:20|187032.7|186907.7|187019.5|186894.5|187032.7|186907.7|186993.4|186868.4|36
1722342210000|2024-07-30 12:23:30|187018.2|186893.2|187015.5|186890.5|187021.1|186896.1|187012.9|186887.9|14
1722342220000|2024-07-30 12:23:40|187015|186890|187010.6|186885.6|187019.3|186894.3|187010.6|186885.6|14
1722342230000|2024-07-30 12:23:50|187010.4|186885.4|187075.3|186950.3|187075.3|186950.3|186994.7|186869.7|21
1722342240000|2024-07-30 12:24:00|187072.7|186947.7|187057.4|186932.4|187072.7|186947.7|187056.9|186931.9|15
1722342250000|2024-07-30 12:24:10|187058.8|186933.8|187064.3|186939.3|187064.3|186939.3|187013.3|186888.3|30
1722342260000|2024-07-30 12:24:20|187065.8|186940.8|187060.8|186935.8|187065.8|186940.8|187056.9|186931.9|27
1722342270000|2024-07-30 12:24:30|187062.8|186937.8|187066.7|186941.7|187070.9|186945.9|187052.1|186927.1|27
1722342280000|2024-07-30 12:24:40|187066.9|186941.9|187076.8|186951.8|187079|186954|187062.2|186937.2|32
1722342290000|2024-07-30 12:24:50|187076.7|186951.7|187083.2|186958.2|187083.7|186958.7|187074|186949|27
1722342300000|2024-07-30 12:25:00|187083.3|186958.3|187076.4|186951.4|187083.3|186958.3|187073.1|186948.1|23
1722342310000|2024-07-30 12:25:10|187076|186951|187009.7|186884.7|187084.5|186959.5|187009.7|186884.7|33
1722342320000|2024-07-30 12:25:20|187010|186885|186931.2|186806.2|187010|186885|186929.9|186804.9|24
1722342330000|2024-07-30 12:25:30|186931|186806|186934.1|186809.1|186934.2|186809.2|186930.9|186805.9|14
1722342340000|2024-07-30 12:25:40|186933.3|186808.3|186940.5|186815.5|186945.2|186820.2|186933.3|186808.3|22
1722342350000|2024-07-30 12:25:50|186942.5|186817.5|186940.4|186815.4|186947|186822|186933.9|186808.9|22
1722342360000|2024-07-30 12:26:00|186940.8|186815.8|186929.8|186804.8|186951.6|186826.6|186929.8|186804.8|17
1722342370000|2024-07-30 12:26:10|186931.3|186806.3|186945.3|186820.3|186947|186822|186927.1|186802.1|24
1722342380000|2024-07-30 12:26:20|186942.8|186817.8|186942.8|186817.8|186945.9|186820.9|186942.2|186817.2|19
1722342390000|2024-07-30 12:26:30|186943.8|186818.8|186937.9|186812.9|186944.4|186819.4|186937.9|186812.9|12
1722342400000|2024-07-30 12:26:40|186938.3|186813.3|186938.1|186813.1|186939.1|186814.1|186935.9|186810.9|12
1722342410000|2024-07-30 12:26:50|186937|186812|186938.5|186813.5|186941.6|186816.6|186935|186810|24
1722342420000|2024-07-30 12:27:00|186937.8|186812.8|186999.6|186874.6|186999.6|186874.6|186937.5|186812.5|22
1722342430000|2024-07-30 12:27:10|186993.4|186868.4|186973.6|186848.6|186997|186872|186966.4|186841.4|23
1722342440000|2024-07-30 12:27:20|186973.7|186848.7|186972.6|186847.6|186975.6|186850.6|186971.1|186846.1|20
1722342450000|2024-07-30 12:27:30|186972.7|186847.7|186972.3|186847.3|186973.1|186848.1|186970.4|186845.4|22
1722342460000|2024-07-30 12:27:40|186972.1|186847.1|186972.8|186847.8|186973.4|186848.4|186970.9|186845.9|30
1722342470000|2024-07-30 12:27:50|186972.4|186847.4|186950.2|186825.2|186973.7|186848.7|186949.2|186824.2|26
1722342480000|2024-07-30 12:28:00|186950.9|186825.9|186888.5|186763.5|186961.4|186836.4|186888.5|186763.5|23
1722342490000|2024-07-30 12:28:10|186888|186763|186889.7|186764.7|186890.8|186765.8|186887.8|186762.8|13
1722342500000|2024-07-30 12:28:20|186888.6|186763.6|186889.9|186764.9|186891.6|186766.6|186888.6|186763.6|6
1722342510000|2024-07-30 12:28:30|186889.1|186764.1|186888.6|186763.6|186890|186765|186888.2|186763.2|9
1722342520000|2024-07-30 12:28:40|186889.8|186764.8|186915.6|186790.6|186920.6|186795.6|186889.1|186764.1|17
1722342530000|2024-07-30 12:28:50|186917|186792|186868.7|186743.7|186917|186792|186868.6|186743.6|24
1722342540000|2024-07-30 12:29:00|186868.4|186743.4|186842|186717|186868.4|186743.4|186839.4|186714.4|25
1722342550000|2024-07-30 12:29:10|186839.5|186714.5|186846.7|186721.7|186846.7|186721.7|186832.8|186707.8|20
1722342560000|2024-07-30 12:29:20|186850.5|186725.5|186900.6|186775.6|186900.6|186775.6|186843.6|186718.6|14
1722342570000|2024-07-30 12:29:30|186902.2|186777.2|186889.9|186764.9|186905.9|186780.9|186889.9|186764.9|32
1722342580000|2024-07-30 12:29:40|186891.2|186766.2|186867.8|186742.8|186891.8|186766.8|186867.8|186742.8|11
1722342590000|2024-07-30 12:29:50|186867.3|186742.3|186850.1|186725.1|186868.8|186743.8|186850.1|186725.1|14
1722342600000|2024-07-30 12:30:00|186849.4|186724.4|186889.5|186764.5|186895.3|186770.3|186819.1|186694.1|29
1722342610000|2024-07-30 12:30:10|186891.1|186766.1|186890|186765|186894|186769|186885|186760|33
1722342620000|2024-07-30 12:30:20|186888.9|186763.9|186887.7|186762.7|186891.1|186766.1|186886.1|186761.1|24
1722342630000|2024-07-30 12:30:30|186889.5|186764.5|186887.5|186762.5|186889.5|186764.5|186886.2|186761.2|28
1722342640000|2024-07-30 12:30:40|186887.7|186762.7|186914.4|186789.4|186918.6|186793.6|186883.4|186758.4|19
1722342650000|2024-07-30 12:30:50|186914.7|186789.7|186916.4|186791.4|186919.7|186794.7|186914.1|186789.1|9
1722342660000|2024-07-30 12:31:00|186913.8|186788.8|186873.3|186748.3|186914|186789|186872|186747|13
1722342670000|2024-07-30 12:31:10|186873.9|186748.9|186890.6|186765.6|186891.4|186766.4|186873.6|186748.6|26
1722342680000|2024-07-30 12:31:20|186889.1|186764.1|186805.4|186680.4|186889.1|186764.1|186803.7|186678.7|27
1722342690000|2024-07-30 12:31:30|186806.1|186681.1|186807.5|186682.5|186809.6|186684.6|186805.6|186680.6|19
1722342700000|2024-07-30 12:31:40|186807.4|186682.4|186764.5|186639.5|186807.4|186682.4|186755.4|186630.4|19
1722342710000|2024-07-30 12:31:50|186762.6|186637.6|186768.7|186643.7|186771.8|186646.8|186739.6|186614.6|15
1722342720000|2024-07-30 12:32:00|186768.4|186643.4|186813|186688|186816.7|186691.7|186768.4|186643.4|18
1722342730000|2024-07-30 12:32:10|186812.1|186687.1|186809.7|186684.7|186812.1|186687.1|186792.1|186667.1|31
1722342740000|2024-07-30 12:32:20|186811.2|186686.2|186840.5|186715.5|186840.5|186715.5|186807.4|186682.4|22
1722342750000|2024-07-30 12:32:30|186840.1|186715.1|186840.2|186715.2|186840.2|186715.2|186840.1|186715.1|4
1722342760000|2024-07-30 12:32:40|186840.3|186715.3|186839.9|186714.9|186844.7|186719.7|186839.5|186714.5|17
1722342770000|2024-07-30 12:32:50|186840.8|186715.8|186841.7|186716.7|186842.3|186717.3|186839.8|186714.8|11
1722342780000|2024-07-30 12:33:00|186841.5|186716.5|186841.1|186716.1|186842.8|186717.8|186830|186705|19
1722342790000|2024-07-30 12:33:10|186841.8|186716.8|186845.8|186720.8|186851|186726|186840.3|186715.3|17
1722342800000|2024-07-30 12:33:20|186847.9|186722.9|186878|186753|186893.4|186768.4|186842.4|186717.4|23
1722342810000|2024-07-30 12:33:30|186880.2|186755.2|186881.5|186756.5|186882.3|186757.3|186874.6|186749.6|21
1722342820000|2024-07-30 12:33:40|186878.9|186753.9|186880.3|186755.3|186882.6|186757.6|186878.9|186753.9|12
1722342830000|2024-07-30 12:33:50|186880.2|186755.2|186873.1|186748.1|186881.4|186756.4|186873|186748|22
1722342840000|2024-07-30 12:34:00|186875|186750|186876.4|186751.4|186877.8|186752.8|186873.9|186748.9|25
1722342850000|2024-07-30 12:34:10|186876.1|186751.1|186858.9|186733.9|186877.4|186752.4|186852|186727|20
1722342860000|2024-07-30 12:34:20|186860.4|186735.4|186892.9|186767.9|186919.3|186794.3|186858.4|186733.4|21
1722342870000|2024-07-30 12:34:30|186891.5|186766.5|186914.4|186789.4|186915.1|186790.1|186889.4|186764.4|17
1722342880000|2024-07-30 12:34:40|186914|186789|186917.1|186792.1|186923.1|186798.1|186912.7|186787.7|26
1722342890000|2024-07-30 12:34:50|186916.7|186791.7|186918.5|186793.5|186921.6|186796.6|186915.4|186790.4|30
1722342900000|2024-07-30 12:35:00|186919.6|186794.6|186921.7|186796.7|186924|186799|186917.2|186792.2|23
1722342910000|2024-07-30 12:35:10|186921.4|186796.4|186900|186775|186921.5|186796.5|186878.8|186753.8|22
1722342920000|2024-07-30 12:35:20|186901.3|186776.3|186927.7|186802.7|186928.2|186803.2|186900.6|186775.6|22
1722342930000|2024-07-30 12:35:30|186929.5|186804.5|186922.4|186797.4|186933.3|186808.3|186922|186797|26
1722342940000|2024-07-30 12:35:40|186922.2|186797.2|186923.7|186798.7|186932.2|186807.2|186922.2|186797.2|14
1722342950000|2024-07-30 12:35:50|186921.6|186796.6|186925.5|186800.5|186933.5|186808.5|186914.5|186789.5|27
1722342960000|2024-07-30 12:36:00|186923.6|186798.6|186920.5|186795.5|186923.6|186798.6|186902.3|186777.3|18
1722342970000|2024-07-30 12:36:10|186919.3|186794.3|186916.6|186791.6|186924.7|186799.7|186913.2|186788.2|19
1722342980000|2024-07-30 12:36:20|186917|186792|186883.5|186758.5|186917|186792|186860|186735|26
1722342990000|2024-07-30 12:36:30|186884.1|186759.1|186865.7|186740.7|186884.1|186759.1|186858.7|186733.7|19
1722343000000|2024-07-30 12:36:40|186865.8|186740.8|186818.3|186693.3|186865.8|186740.8|186811.2|186686.2|24
1722343010000|2024-07-30 12:36:50|186818.6|186693.6|186777.3|186652.3|186818.6|186693.6|186775|186650|26
1722343020000|2024-07-30 12:37:00|186776.3|186651.3|186806.4|186681.4|186806.4|186681.4|186774.9|186649.9|12
1722343030000|2024-07-30 12:37:10|186809.9|186684.9|186807.5|186682.5|186810.2|186685.2|186807.5|186682.5|7
1722343040000|2024-07-30 12:37:20|186808.6|186683.6|186843.3|186718.3|186846.7|186721.7|186808.6|186683.6|23
1722343050000|2024-07-30 12:37:30|186843.8|186718.8|186839.8|186714.8|186843.8|186718.8|186839.8|186714.8|10
1722343060000|2024-07-30 12:37:40|186841.3|186716.3|186858.2|186733.2|186878.7|186753.7|186840.8|186715.8|17
1722343070000|2024-07-30 12:37:50|186859|186734|186837.5|186712.5|186861.3|186736.3|186834|186709|16
1722343080000|2024-07-30 12:38:00|186837.9|186712.9|186844|186719|186844.5|186719.5|186837.5|186712.5|18
1722343090000|2024-07-30 12:38:10|186844.3|186719.3|186847.2|186722.2|186849.8|186724.8|186844.3|186719.3|11
1722343100000|2024-07-30 12:38:20|186846.7|186721.7|186848.6|186723.6|186848.6|186723.6|186846.2|186721.2|14
1722343110000|2024-07-30 12:38:30|186848.7|186723.7|186893.8|186768.8|186900.2|186775.2|186848.7|186723.7|25
1722343120000|2024-07-30 12:38:40|186893.9|186768.9|186891.8|186766.8|186895|186770|186891.6|186766.6|15
1722343130000|2024-07-30 12:38:50|186891.7|186766.7|186892.6|186767.6|186894.5|186769.5|186891.5|186766.5|19
1722343140000|2024-07-30 12:39:00|186887.6|186762.6|186827.2|186702.2|186887.6|186762.6|186819|186694|28
1722343150000|2024-07-30 12:39:10|186828.6|186703.6|186822.2|186697.2|186828.6|186703.6|186820.7|186695.7|23
1722343160000|2024-07-30 12:39:20|186821.6|186696.6|186845.2|186720.2|186849|186724|186821.6|186696.6|25
1722343170000|2024-07-30 12:39:30|186846.7|186721.7|186845.7|186720.7|186848.5|186723.5|186845.4|186720.4|21
1722343180000|2024-07-30 12:39:40|186845.8|186720.8|186846.2|186721.2|186846.6|186721.6|186845.8|186720.8|10
1722343190000|2024-07-30 12:39:50|186846.6|186721.6|186846.4|186721.4|186846.8|186721.8|186845.9|186720.9|13
1722343200000|2024-07-30 12:40:00|186846.2|186721.2|186849.6|186724.6|186888.4|186763.4|186843.3|186718.3|23
1722343210000|2024-07-30 12:40:10|186848.9|186723.9|186843.2|186718.2|186849.4|186724.4|186841.9|186716.9|22
1722343220000|2024-07-30 12:40:20|186842.8|186717.8|186849.4|186724.4|186849.4|186724.4|186842.6|186717.6|6
1722343230000|2024-07-30 12:40:30|186849.3|186724.3|186882.4|186757.4|186883.1|186758.1|186849|186724|12
1722343240000|2024-07-30 12:40:40|186884.8|186759.8|186912.2|186787.2|186913.5|186788.5|186884.8|186759.8|17
1722343250000|2024-07-30 12:40:50|186911.2|186786.2|186913.8|186788.8|186915.9|186790.9|186911.2|186786.2|19
1722343260000|2024-07-30 12:41:00|186913.7|186788.7|186900.9|186775.9|186917.8|186792.8|186898.2|186773.2|25
1722343270000|2024-07-30 12:41:10|186899.6|186774.6|186905.8|186780.8|186908.1|186783.1|186899.6|186774.6|22
1722343280000|2024-07-30 12:41:20|186906.8|186781.8|186907.8|186782.8|186910.1|186785.1|186906.7|186781.7|16
1722343290000|2024-07-30 12:41:30|186907.7|186782.7|186892.6|186767.6|186910.7|186785.7|186891.9|186766.9|21
1722343300000|2024-07-30 12:41:40|186892.5|186767.5|186874.9|186749.9|186892.5|186767.5|186874.6|186749.6|18
1722343310000|2024-07-30 12:41:50|186876.2|186751.2|186901.6|186776.6|186903.1|186778.1|186876.2|186751.2|19
1722343320000|2024-07-30 12:42:00|186900.8|186775.8|186888.2|186763.2|186900.8|186775.8|186887|186762|12
1722343330000|2024-07-30 12:42:10|186888.1|186763.1|186912.1|186787.1|186912.7|186787.7|186887.9|186762.9|19
1722343340000|2024-07-30 12:42:20|186911.7|186786.7|186908.9|186783.9|186911.7|186786.7|186904|186779|9
1722343350000|2024-07-30 12:42:30|186908.8|186783.8|186908.8|186783.8|186908.8|186783.8|186908.8|186783.8|1
1722343360000|2024-07-30 12:42:40|186910.3|186785.3|186937.6|186812.6|186946.5|186821.5|186910.3|186785.3|17
1722343370000|2024-07-30 12:42:50|186937.1|186812.1|186943.2|186818.2|186943.3|186818.3|186936.8|186811.8|19
1722343380000|2024-07-30 12:43:00|186943|186818|186945.5|186820.5|186945.5|186820.5|186941.7|186816.7|12
1722343390000|2024-07-30 12:43:10|186947.5|186822.5|186946.6|186821.6|186949.2|186824.2|186946.6|186821.6|8
1722343400000|2024-07-30 12:43:20|186946.3|186821.3|186946.3|186821.3|186946.3|186821.3|186946.3|186821.3|1
1722343410000|2024-07-30 12:43:30|186946.1|186821.1|186943.8|186818.8|186946.3|186821.3|186943.8|186818.8|5
1722343420000|2024-07-30 12:43:40|186944.3|186819.3|186939.5|186814.5|186945.7|186820.7|186939.5|186814.5|9
1722343430000|2024-07-30 12:43:50|186939.1|186814.1|186915.7|186790.7|186939.1|186814.1|186915.7|186790.7|8
1722343440000|2024-07-30 12:44:00|186916|186791|186892.2|186767.2|186916|186791|186876.1|186751.1|13
1722343450000|2024-07-30 12:44:10|186892.5|186767.5|186936.3|186811.3|186937.8|186812.8|186891|186766|13
1722343460000|2024-07-30 12:44:20|186936.4|186811.4|186950.6|186825.6|186950.9|186825.9|186925.4|186800.4|20
1722343470000|2024-07-30 12:44:30|186948|186823|186925.4|186800.4|186948.9|186823.9|186925.4|186800.4|17
1722343480000|2024-07-30 12:44:40|186925.5|186800.5|186946.8|186821.8|186947.6|186822.6|186925.5|186800.5|18
1722343490000|2024-07-30 12:44:50|186946.7|186821.7|186945.8|186820.8|186948.5|186823.5|186945.6|186820.6|12
1722343500000|2024-07-30 12:45:00|186946.6|186821.6|186952.8|186827.8|186957.2|186832.2|186946.6|186821.6|12
1722343510000|2024-07-30 12:45:10|186954.3|186829.3|186995.7|186870.7|187002.5|186877.5|186954.3|186829.3|23
1722343520000|2024-07-30 12:45:20|186995.8|186870.8|186988|186863|187001.5|186876.5|186987.3|186862.3|21
1722343530000|2024-07-30 12:45:30|186987.3|186862.3|186993.1|186868.1|186995.5|186870.5|186984.9|186859.9|18
1722343540000|2024-07-30 12:45:40|186992.7|186867.7|186992.7|186867.7|186993.5|186868.5|186991.5|186866.5|23
1722343550000|2024-07-30 12:45:50|186993.5|186868.5|186998|186873|186999.5|186874.5|186993.5|186868.5|13
1722343560000|2024-07-30 12:46:00|186998.5|186873.5|186993.3|186868.3|186998.5|186873.5|186988.4|186863.4|17
1722343570000|2024-07-30 12:46:10|186993.7|186868.7|186991.4|186866.4|186996.6|186871.6|186991.4|186866.4|9
1722343580000|2024-07-30 12:46:20|186992.3|186867.3|186987.4|186862.4|186995.8|186870.8|186987.4|186862.4|13
1722343590000|2024-07-30 12:46:30|186989.1|186864.1|187007.2|186882.2|187007.2|186882.2|186985.4|186860.4|12
1722343600000|2024-07-30 12:46:40|187007.8|186882.8|187008|186883|187013.1|186888.1|187003.6|186878.6|22
1722343610000|2024-07-30 12:46:50|187008.7|186883.7|187046.5|186921.5|187050.4|186925.4|187008.2|186883.2|18
1722343620000|2024-07-30 12:47:00|187046.3|186921.3|187041.2|186916.2|187046.6|186921.6|187041.2|186916.2|17
1722343630000|2024-07-30 12:47:10|187040.3|186915.3|187018.4|186893.4|187041.8|186916.8|187018.4|186893.4|17
1722343640000|2024-07-30 12:47:20|187018.3|186893.3|187020.1|186895.1|187020.5|186895.5|187018.3|186893.3|3
1722343650000|2024-07-30 12:47:30|187019.6|186894.6|187025.6|186900.6|187026.1|186901.1|187019.6|186894.6|9
1722343660000|2024-07-30 12:47:40|187025.2|186900.2|187031.9|186906.9|187031.9|186906.9|187024.1|186899.1|15
1722343670000|2024-07-30 12:47:50|187033|186908|187024.7|186899.7|187036.6|186911.6|187022.7|186897.7|24
1722343680000|2024-07-30 12:48:00|187024.2|186899.2|187013.8|186888.8|187028|186903|187012.4|186887.4|13
1722343690000|2024-07-30 12:48:10|187013.1|186888.1|187011.1|186886.1|187014.4|186889.4|187009.3|186884.3|16
1722343700000|2024-07-30 12:48:20|187011|186886|187005.3|186880.3|187020.2|186895.2|186983.4|186858.4|23
1722343710000|2024-07-30 12:48:30|187006.4|186881.4|187021.4|186896.4|187021.4|186896.4|187004.2|186879.2|27
1722343720000|2024-07-30 12:48:40|187022.4|186897.4|187021.1|186896.1|187023|186898|187020.2|186895.2|17
1722343730000|2024-07-30 12:48:50|187020.9|186895.9|187018.2|186893.2|187021|186896|187017.9|186892.9|11
1722343740000|2024-07-30 12:49:00|187018.1|186893.1|187024.2|186899.2|187024.4|186899.4|187008.5|186883.5|11
1722343750000|2024-07-30 12:49:10|187023.8|186898.8|187021.7|186896.7|187023.8|186898.8|187020|186895|16
1722343760000|2024-07-30 12:49:20|187021.6|186896.6|187020.8|186895.8|187021.7|186896.7|187015.3|186890.3|19
1722343770000|2024-07-30 12:49:30|187018.7|186893.7|187019.6|186894.6|187020.1|186895.1|187018.1|186893.1|19
1722343780000|2024-07-30 12:49:40|187020.2|186895.2|187020.6|186895.6|187020.6|186895.6|187020.2|186895.2|6
1722343790000|2024-07-30 12:49:50|187022.1|186897.1|187012|186887|187024.4|186899.4|187010|186885|21
1722343800000|2024-07-30 12:50:00|187012.2|186887.2|187101|186976|187105.7|186980.7|187012.2|186887.2|21
1722343810000|2024-07-30 12:50:10|187099|186974|187091.2|186966.2|187099|186974|187088.4|186963.4|24
1722343820000|2024-07-30 12:50:20|187091.1|186966.1|187163.1|187038.1|187167.4|187042.4|187084|186959|22
1722343830000|2024-07-30 12:50:30|187163.4|187038.4|187151.8|187026.8|187168.7|187043.7|187144.8|187019.8|27
1722343840000|2024-07-30 12:50:40|187148.2|187023.2|187155.8|187030.8|187160.8|187035.8|187148.2|187023.2|29
1722343850000|2024-07-30 12:50:50|187156.6|187031.6|187150|187025|187156.6|187031.6|187146.5|187021.5|24
1722343860000|2024-07-30 12:51:00|187150.4|187025.4|187150|187025|187153.2|187028.2|187145.4|187020.4|24
1722343870000|2024-07-30 12:51:10|187149.7|187024.7|187162.5|187037.5|187164.9|187039.9|187149.4|187024.4|27
1722343880000|2024-07-30 12:51:20|187163.5|187038.5|187187.1|187062.1|187187.1|187062.1|187152.8|187027.8|26
1722343890000|2024-07-30 12:51:30|187187.8|187062.8|187194.1|187069.1|187195.1|187070.1|187187.8|187062.8|16
1722343900000|2024-07-30 12:51:40|187193.8|187068.8|187162.3|187037.3|187194.7|187069.7|187153.6|187028.6|23
1722343910000|2024-07-30 12:51:50|187130.8|187005.8|187150|187025|187155|187030|187130.8|187005.8|27
1722343920000|2024-07-30 12:52:00|187150.2|187025.2|187152.6|187027.6|187159.1|187034.1|187150.2|187025.2|27
1722343930000|2024-07-30 12:52:10|187151.8|187026.8|187214.4|187089.4|187218.3|187093.3|187151.2|187026.2|27
1722343940000|2024-07-30 12:52:20|187213.6|187088.6|187228.7|187103.7|187234.2|187109.2|187207.6|187082.6|35
1722343950000|2024-07-30 12:52:30|187230|187105|187233.2|187108.2|187237.2|187112.2|187227|187102|26
1722343960000|2024-07-30 12:52:40|187226.5|187101.5|187216.6|187091.6|187231.2|187106.2|187216.6|187091.6|18
1722343970000|2024-07-30 12:52:50|187216|187091|187176.6|187051.6|187217.3|187092.3|187167|187042|21
1722343980000|2024-07-30 12:53:00|187176.7|187051.7|187164.2|187039.2|187181|187056|187161.8|187036.8|22
1722343990000|2024-07-30 12:53:10|187163.3|187038.3|187164.9|187039.9|187165.8|187040.8|187162.9|187037.9|21
1722344000000|2024-07-30 12:53:20|187166.9|187041.9|187207|187082|187207|187082|187164.8|187039.8|25
1722344010000|2024-07-30 12:53:30|187211.4|187086.4|187227.5|187102.5|187229|187104|187211.4|187086.4|20
1722344020000|2024-07-30 12:53:40|187227.1|187102.1|187184.3|187059.3|187227.1|187102.1|187177.1|187052.1|27
1722344030000|2024-07-30 12:53:50|187183.6|187058.6|187227.3|187102.3|187230.2|187105.2|187183.6|187058.6|23
1722344040000|2024-07-30 12:54:00|187223.5|187098.5|187230.3|187105.3|187246.1|187121.1|187223.5|187098.5|28
1722344050000|2024-07-30 12:54:10|187218.1|187093.1|187171.7|187046.7|187218.1|187093.1|187169.7|187044.7|32
1722344060000|2024-07-30 12:54:20|187172.2|187047.2|187182.6|187057.6|187187.2|187062.2|187168.9|187043.9|24
1722344070000|2024-07-30 12:54:30|187183.3|187058.3|187195.8|187070.8|187196|187071|187181.9|187056.9|24
1722344080000|2024-07-30 12:54:40|187195.2|187070.2|187201.2|187076.2|187201.2|187076.2|187192.4|187067.4|17
1722344090000|2024-07-30 12:54:50|187200.7|187075.7|187187.4|187062.4|187200.7|187075.7|187186.4|187061.4|23
1722344100000|2024-07-30 12:55:00|187188|187063|187193.4|187068.4|187194.8|187069.8|187188|187063|25
1722344110000|2024-07-30 12:55:10|187193.7|187068.7|187194.7|187069.7|187195.9|187070.9|187189.9|187064.9|26
1722344120000|2024-07-30 12:55:20|187195|187070|187191.5|187066.5|187196.7|187071.7|187186.9|187061.9|19
1722344130000|2024-07-30 12:55:30|187195.5|187070.5|187199.4|187074.4|187199.7|187074.7|187194.8|187069.8|22
1722344140000|2024-07-30 12:55:40|187198.9|187073.9|187239.6|187114.6|187242.2|187117.2|187198.9|187073.9|17
1722344150000|2024-07-30 12:55:50|187238.4|187113.4|187235.9|187110.9|187238.9|187113.9|187234.6|187109.6|20
1722344160000|2024-07-30 12:56:00|187235.8|187110.8|187245.6|187120.6|187248.5|187123.5|187228.9|187103.9|17
1722344170000|2024-07-30 12:56:10|187244.8|187119.8|187233.2|187108.2|187244.8|187119.8|187227.9|187102.9|26
1722344180000|2024-07-30 12:56:20|187231.9|187106.9|187205|187080|187231.9|187106.9|187200.7|187075.7|30
1722344190000|2024-07-30 12:56:30|187204|187079|187199.8|187074.8|187206.2|187081.2|187199.8|187074.8|17
1722344200000|2024-07-30 12:56:40|187201.9|187076.9|187272.3|187147.3|187281.6|187156.6|187201.3|187076.3|25
1722344210000|2024-07-30 12:56:50|187272.1|187147.1|187320.6|187195.6|187320.6|187195.6|187269.6|187144.6|33
1722344220000|2024-07-30 12:57:00|187316.4|187191.4|187437.8|187312.8|187448.8|187323.8|187316.4|187191.4|29
1722344230000|2024-07-30 12:57:10|187436.1|187311.1|187414.3|187289.3|187436.1|187311.1|187406.9|187281.9|26
1722344240000|2024-07-30 12:57:20|187413.4|187288.4|187458.4|187333.4|187461.4|187336.4|187413.4|187288.4|28
1722344250000|2024-07-30 12:57:30|187455.9|187330.9|187440.7|187315.7|187457.9|187332.9|187440.1|187315.1|27
1722344260000|2024-07-30 12:57:40|187441.8|187316.8|187496.5|187371.5|187503.1|187378.1|187441.7|187316.7|25
1722344270000|2024-07-30 12:57:50|187520.9|187395.9|187528.9|187403.9|187529.9|187404.9|187467.1|187342.1|27
1722344280000|2024-07-30 12:58:00|187525.2|187400.2|187516.5|187391.5|187527.5|187402.5|187514.6|187389.6|27
1722344290000|2024-07-30 12:58:10|187516.9|187391.9|187549.5|187424.5|187549.5|187424.5|187511.7|187386.7|34
1722344300000|2024-07-30 12:58:20|187618.6|187493.6|187613|187488|187667.6|187542.6|187613|187488|31
1722344310000|2024-07-30 12:58:30|187611.8|187486.8|187591.5|187466.5|187631.8|187506.8|187579.7|187454.7|22
1722344320000|2024-07-30 12:58:40|187591.8|187466.8|187569.9|187444.9|187591.8|187466.8|187569.5|187444.5|11
1722344330000|2024-07-30 12:58:50|187570|187445|187560.6|187435.6|187609.6|187484.6|187558.2|187433.2|21
1722344340000|2024-07-30 12:59:00|187559.4|187434.4|187563.2|187438.2|187564.4|187439.4|187544.9|187419.9|29
1722344350000|2024-07-30 12:59:10|187563.9|187438.9|187556|187431|187563.9|187438.9|187550.6|187425.6|25
1722344360000|2024-07-30 12:59:20|187553.6|187428.6|187585.9|187460.9|187586.7|187461.7|187553.6|187428.6|22
1722344370000|2024-07-30 12:59:30|187585.3|187460.3|187569.9|187444.9|187589|187464|187569.9|187444.9|20
1722344380000|2024-07-30 12:59:40|187570|187445|187592.5|187467.5|187592.6|187467.6|187570|187445|18
1722344390000|2024-07-30 12:59:50|187591.3|187466.3|187587.2|187462.2|187591.3|187466.3|187576.5|187451.5|29
1722344400000|2024-07-30 13:00:00|187587.3|187462.3|187584.5|187459.5|187589|187464|187572.4|187447.4|19
1722344410000|2024-07-30 13:00:10|187585.8|187460.8|187584.5|187459.5|187585.8|187460.8|187571.7|187446.7|19
1722344420000|2024-07-30 13:00:20|187585.9|187460.9|187543.1|187418.1|187586.3|187461.3|187542.4|187417.4|13
1722344430000|2024-07-30 13:00:30|187544.4|187419.4|187547.9|187422.9|187549.3|187424.3|187542.5|187417.5|19
1722344440000|2024-07-30 13:00:40|187546.7|187421.7|187525.8|187400.8|187547.9|187422.9|187494.7|187369.7|23
1722344450000|2024-07-30 13:00:50|187527.2|187402.2|187467.7|187342.7|187550|187425|187466.4|187341.4|25
1722344460000|2024-07-30 13:01:00|187466.9|187341.9|187472.5|187347.5|187475.4|187350.4|187458.1|187333.1|27
1722344470000|2024-07-30 13:01:10|187468.2|187343.2|187461.2|187336.2|187469.1|187344.1|187442.2|187317.2|31
1722344480000|2024-07-30 13:01:20|187460.7|187335.7|187463.7|187338.7|187466.7|187341.7|187459|187334|24
1722344490000|2024-07-30 13:01:30|187463.6|187338.6|187486.6|187361.6|187487.4|187362.4|187455.8|187330.8|17
1722344500000|2024-07-30 13:01:40|187483.8|187358.8|187483.4|187358.4|187487.1|187362.1|187483.2|187358.2|20
1722344510000|2024-07-30 13:01:50|187485.1|187360.1|187484.2|187359.2|187487.1|187362.1|187481.9|187356.9|14
1722344520000|2024-07-30 13:02:00|187531.6|187406.6|187549|187424|187560.9|187435.9|187531.6|187406.6|24
1722344530000|2024-07-30 13:02:10|187546.6|187421.6|187483.9|187358.9|187546.6|187421.6|187474.9|187349.9|21
1722344540000|2024-07-30 13:02:20|187483.2|187358.2|187446.6|187321.6|187483.2|187358.2|187446.5|187321.5|19
1722344550000|2024-07-30 13:02:30|187450.9|187325.9|187449.6|187324.6|187460.9|187335.9|187448.5|187323.5|28
1722344560000|2024-07-30 13:02:40|187449.7|187324.7|187451.1|187326.1|187451.6|187326.6|187448.5|187323.5|17
1722344570000|2024-07-30 13:02:50|187447.7|187322.7|187519.8|187394.8|187520.9|187395.9|187447.7|187322.7|26
1722344580000|2024-07-30 13:03:00|187520.1|187395.1|187518.7|187393.7|187520.1|187395.1|187517.5|187392.5|16
1722344590000|2024-07-30 13:03:10|187517.6|187392.6|187518.5|187393.5|187519.4|187394.4|187516.2|187391.2|25
1722344600000|2024-07-30 13:03:20|187519.1|187394.1|187532.4|187407.4|187573.5|187448.5|187518.4|187393.4|18
1722344610000|2024-07-30 13:03:30|187531.8|187406.8|187521.7|187396.7|187532.6|187407.6|187521.5|187396.5|22
1722344620000|2024-07-30 13:03:40|187484.8|187359.8|187492.1|187367.1|187492.1|187367.1|187481.2|187356.2|31
1722344630000|2024-07-30 13:03:50|187460.1|187335.1|187454.9|187329.9|187460.1|187335.1|187445.8|187320.8|13
1722344640000|2024-07-30 13:04:00|187455.3|187330.3|187477.7|187352.7|187501.7|187376.7|187455.3|187330.3|28
1722344650000|2024-07-30 13:04:10|187478.4|187353.4|187489|187364|187499.6|187374.6|187478.4|187353.4|19
1722344660000|2024-07-30 13:04:20|187489.7|187364.7|187482.5|187357.5|187490.6|187365.6|187477.6|187352.6|20
1722344670000|2024-07-30 13:04:30|187454|187329|187428.7|187303.7|187454|187329|187421.4|187296.4|28
1722344680000|2024-07-30 13:04:40|187428.1|187303.1|187384.3|187259.3|187429.5|187304.5|187374.9|187249.9|22
1722344690000|2024-07-30 13:04:50|187384.2|187259.2|187342.1|187217.1|187384.6|187259.6|187340.7|187215.7|23
1722344700000|2024-07-30 13:05:00|187348.5|187223.5|187341.8|187216.8|187348.5|187223.5|187337.2|187212.2|23
1722344710000|2024-07-30 13:05:10|187342.3|187217.3|187359.3|187234.3|187363.9|187267.2|187317.1|187217.1|24
1722344720000|2024-07-30 13:05:20|187361.3|187236.3|187310.9|187260.9|187369.3|187262.2|187308.7|187232|23
1722344730000|2024-07-30 13:05:30|187310.3|187260.3|187327.9|187277.9|187379|187283.1|187310.3|187245.7|25
1722344740000|2024-07-30 13:05:40|187326.9|187276.9|187299.3|187174.3|187342.3|187276.9|187262.6|187170|29
1722344750000|2024-07-30 13:05:50|187299.2|187174.2|187288|187163|187301.8|187176.8|187285.2|187160.2|25
1722344760000|2024-07-30 13:06:00|187286.1|187161.1|187304.3|187179.3|187306.9|187181.9|187284.7|187159.7|34
1722344770000|2024-07-30 13:06:10|187303.7|187178.7|187268.4|187143.4|187303.7|187178.7|187267.3|187142.3|18
1722344780000|2024-07-30 13:06:20|187266.5|187141.5|187271.6|187146.6|187273.8|187148.8|187266.5|187141.5|30
1722344790000|2024-07-30 13:06:30|187274.1|187149.1|187321.6|187196.6|187328.8|187203.8|187266.9|187141.9|29
1722344800000|2024-07-30 13:06:40|187320.9|187195.9|187318|187193|187321.4|187196.4|187317.4|187192.4|20
1722344810000|2024-07-30 13:06:50|187317.6|187192.6|187310.4|187185.4|187317.6|187192.6|187307.8|187182.8|24
1722344820000|2024-07-30 13:07:00|187310.1|187185.1|187274.6|187149.6|187310.4|187185.4|187241.1|187116.1|29
1722344830000|2024-07-30 13:07:10|187275.3|187150.3|187256|187131|187279.8|187154.8|187255.7|187130.7|22
1722344840000|2024-07-30 13:07:20|187257.1|187132.1|187249.6|187124.6|187260.3|187135.3|187249.6|187124.6|27
1722344850000|2024-07-30 13:07:30|187249.2|187124.2|187249.6|187124.6|187250.6|187125.6|187248.9|187123.9|21
1722344860000|2024-07-30 13:07:40|187249.3|187124.3|187308.8|187183.8|187324.8|187199.8|187249.3|187124.3|27
1722344870000|2024-07-30 13:07:50|187307.9|187182.9|187309.4|187184.4|187318|187193|187307.9|187182.9|23
1722344880000|2024-07-30 13:08:00|187309.5|187184.5|187311.9|187186.9|187316.8|187191.8|187309.5|187184.5|17
1722344890000|2024-07-30 13:08:10|187312.2|187187.2|187283.8|187158.8|187341.3|187216.3|187281.3|187156.3|29
1722344900000|2024-07-30 13:08:20|187284.6|187159.6|187344.9|187219.9|187344.9|187219.9|187284.2|187159.2|24
1722344910000|2024-07-30 13:08:30|187345.3|187220.3|187339.8|187214.8|187345.3|187220.3|187308.9|187183.9|32
1722344920000|2024-07-30 13:08:40|187339|187214|187334|187209|187342.3|187217.3|187326.1|187201.1|26
1722344930000|2024-07-30 13:08:50|187334.5|187209.5|187378.6|187253.6|187379.1|187254.1|187334.5|187209.5|29
1722344940000|2024-07-30 13:09:00|187375.1|187250.1|187407.5|187282.5|187409.7|187284.7|187363.9|187238.9|25
1722344950000|2024-07-30 13:09:10|187408.1|187283.1|187348.4|187223.4|187409|187284|187346.4|187221.4|21
1722344960000|2024-07-30 13:09:20|187347.6|187222.6|187341.2|187216.2|187374.7|187249.7|187341.2|187216.2|34
1722344970000|2024-07-30 13:09:30|187341.1|187216.1|187374.2|187249.2|187374.9|187249.9|187339.8|187214.8|24
1722344980000|2024-07-30 13:09:40|187374.3|187249.3|187374.6|187249.6|187374.9|187249.9|187373.9|187248.9|11
1722344990000|2024-07-30 13:09:50|187374.5|187249.5|187375.8|187250.8|187375.9|187250.9|187374.5|187249.5|3
1722345000000|2024-07-30 13:10:00|187375.9|187250.9|187353.7|187228.7|187376|187251|187352.4|187227.4|13
1722345010000|2024-07-30 13:10:10|187354.6|187229.6|187378.7|187253.7|187380.6|187255.6|187351.8|187226.8|28
1722345020000|2024-07-30 13:10:20|187378.8|187253.8|187428.2|187303.2|187434.2|187309.2|187378.7|187253.7|16
1722345030000|2024-07-30 13:10:30|187427.5|187302.5|187409.1|187284.1|187427.6|187302.6|187407.9|187282.9|26
1722345040000|2024-07-30 13:10:40|187408.3|187283.3|187407|187282|187409.6|187284.6|187406.6|187281.6|22
1722345050000|2024-07-30 13:10:50|187406.4|187281.4|187409|187284|187420.3|187295.3|187406.4|187281.4|20
1722345060000|2024-07-30 13:11:00|187408.5|187283.5|187409.6|187284.6|187410.5|187285.5|187406.7|187281.7|24
1722345070000|2024-07-30 13:11:10|187409.1|187284.1|187411.7|187286.7|187412.4|187287.4|187408.9|187283.9|25
1722345080000|2024-07-30 13:11:20|187409.3|187284.3|187368.1|187243.1|187410.3|187285.3|187354.1|187229.1|26
1722345090000|2024-07-30 13:11:30|187369.4|187244.4|187341.6|187216.6|187369.4|187244.4|187341.5|187216.5|20
1722345100000|2024-07-30 13:11:40|187338.7|187213.7|187340.6|187215.6|187345.3|187220.3|187338.7|187213.7|17
1722345110000|2024-07-30 13:11:50|187339.9|187214.9|187291.1|187166.1|187369.6|187244.6|187291.1|187166.1|25
1722345120000|2024-07-30 13:12:00|187290|187165|187227.3|187102.3|187290|187165|187212.6|187087.6|31
1722345130000|2024-07-30 13:12:10|187228.3|187103.3|187232.2|187107.2|187240.4|187115.4|187227.9|187102.9|21
1722345140000|2024-07-30 13:12:20|187230.2|187105.2|187232.1|187107.1|187236.7|187111.7|187229.6|187104.6|30
1722345150000|2024-07-30 13:12:30|187231.2|187106.2|187216.7|187091.7|187231.3|187106.3|187177.9|187052.9|29
1722345160000|2024-07-30 13:12:40|187217.4|187092.4|187198.5|187073.5|187232|187107|187198.5|187073.5|23
1722345170000|2024-07-30 13:12:50|187197.7|187072.7|187230.9|187105.9|187236.6|187111.6|187196.9|187071.9|11
1722345180000|2024-07-30 13:13:00|187230.8|187105.8|187235.9|187110.9|187236.1|187111.1|187230.8|187105.8|13
1722345190000|2024-07-30 13:13:10|187236|187111|187237.2|187112.2|187237.2|187112.2|187232.6|187107.6|13
1722345200000|2024-07-30 13:13:20|187237.3|187112.3|187234.4|187109.4|187238.1|187113.1|187234.3|187109.3|9
1722345210000|2024-07-30 13:13:30|187234.8|187109.8|187248.1|187123.1|187248.4|187123.4|187234.8|187109.8|23
1722345220000|2024-07-30 13:13:40|187294.3|187169.3|187265.5|187140.5|187299.7|187174.7|187265.5|187140.5|21
1722345230000|2024-07-30 13:13:50|187265.8|187140.8|187263.4|187138.4|187266.9|187141.9|187260.9|187135.9|20
1722345240000|2024-07-30 13:14:00|187262.7|187137.7|187256.8|187131.8|187262.7|187137.7|187239.4|187114.4|22
1722345250000|2024-07-30 13:14:10|187254.6|187129.6|187232.7|187107.7|187255|187130|187231.5|187106.5|22
1722345260000|2024-07-30 13:14:20|187231.8|187106.8|187175.9|187050.9|187231.8|187106.8|187169|187044|30
1722345270000|2024-07-30 13:14:30|187176.3|187051.3|187164.2|187039.2|187177.5|187052.5|187163|187038|21
1722345280000|2024-07-30 13:14:40|187165.8|187040.8|187166.8|187041.8|187166.8|187041.8|187163.1|187038.1|18
1722345290000|2024-07-30 13:14:50|187165.7|187040.7|187190.2|187065.2|187191.9|187066.9|187161.8|187036.8|25
1722345300000|2024-07-30 13:15:00|187189.1|187064.1|187129.9|187004.9|187190.9|187065.9|187129.9|187004.9|25
1722345310000|2024-07-30 13:15:10|187129.7|187004.7|187136.1|187011.1|187139.3|187014.3|187129.5|187004.5|23
1722345320000|2024-07-30 13:15:20|187136.9|187011.9|187130.6|187005.6|187144.4|187019.4|187130.6|187005.6|27
1722345330000|2024-07-30 13:15:30|187129.4|187004.4|187112.6|186987.6|187129.4|187004.4|187112.6|186987.6|11
1722345340000|2024-07-30 13:15:40|187109.3|186984.3|187086.8|186961.8|187110.7|186985.7|187076.8|186951.8|27
1722345350000|2024-07-30 13:15:50|187088|186963|187077.6|186952.6|187093|186968|187073.3|186948.3|19
1722345360000|2024-07-30 13:16:00|187076.9|186951.9|187045.8|186920.8|187076.9|186951.9|186995.6|186915.3|32
1722345370000|2024-07-30 13:16:10|187050.1|186925.1|187042.4|186917.4|187050.1|186925.1|187040.3|186915.3|33
1722345380000|2024-07-30 13:16:20|187042.1|186917.1|187045.8|186920.8|187045.8|186920.8|187033.3|186908.3|32
1722345390000|2024-07-30 13:16:30|187043.8|186918.8|187006.8|186881.8|187044.5|186919.5|187004.9|186879.9|28
1722345400000|2024-07-30 13:16:40|187007.2|186882.2|187014.4|186889.4|187017.5|186892.5|187005|186880|30
1722345410000|2024-07-30 13:16:50|187013.4|186888.4|187097.8|186972.8|187101.1|187001.6|187013.4|186888.4|32
1722345420000|2024-07-30 13:17:00|187099.5|186974.5|187130.2|187005.2|187149.7|187042.8|187078.2|186953.2|28
1722345430000|2024-07-30 13:17:10|187130|187005|187130.6|187005.6|187132.4|187007.4|187129.6|187004.6|25
1722345440000|2024-07-30 13:17:20|187130.5|187005.5|187128.4|187003.4|187132.9|187007.9|187127|187002|22
1722345450000|2024-07-30 13:17:30|187127.9|187002.9|187129.8|187004.8|187130.5|187005.5|187121.3|186996.3|17
1722345460000|2024-07-30 13:17:40|187129.9|187004.9|187121.8|186996.8|187130.9|187005.9|187121.8|186996.8|22
1722345470000|2024-07-30 13:17:50|187121.9|186996.9|187064.1|186939.1|187124.2|186999.2|187063.4|186938.4|20
1722345480000|2024-07-30 13:18:00|187064.6|186939.6|187088.8|186963.8|187089.2|186964.2|187059.7|186934.7|28
1722345490000|2024-07-30 13:18:10|187088.4|186963.4|187094.5|186969.5|187097|186972|187087.9|186962.9|25
1722345500000|2024-07-30 13:18:20|187094.9|186969.9|187098.7|186973.7|187123.4|186998.4|187093.8|186968.8|30
1722345510000|2024-07-30 13:18:30|187097.8|186972.8|187121.9|186996.9|187126|187001|187097.8|186972.8|31
1722345520000|2024-07-30 13:18:40|187123.9|186998.9|187125.5|187000.5|187127.3|187002.3|187123.9|186998.9|22
1722345530000|2024-07-30 13:18:50|187125.7|187000.7|187163|187038|187190.8|187065.8|187125.7|187000.7|29
1722345540000|2024-07-30 13:19:00|187162.9|187037.9|187165.9|187040.9|187165.9|187040.9|187157.1|187032.1|21
1722345550000|2024-07-30 13:19:10|187166|187041|187167|187042|187185.1|187060.1|187148.8|187023.8|22
1722345560000|2024-07-30 13:19:20|187165.8|187040.8|187169.1|187044.1|187170.1|187045.1|187161.2|187036.2|30
1722345570000|2024-07-30 13:19:30|187169|187044|187155.4|187030.4|187169|187044|187155.3|187030.3|23
1722345580000|2024-07-30 13:19:40|187154.9|187029.9|187153.5|187028.5|187155.5|187030.5|187149.7|187024.7|22
1722345590000|2024-07-30 13:19:50|187153.6|187028.6|187155.2|187030.2|187157.7|187032.7|187153.1|187028.1|21
1722345600000|2024-07-30 13:20:00|187155.9|187030.9|187124.4|187074.4|187172.7|187089.3|187124.4|187030.9|24
1722345610000|2024-07-30 13:20:10|187123.9|187073.9|187152.5|187027.5|187152.5|187075.6|187114.7|187027.5|19
1722345620000|2024-07-30 13:20:20|187152.9|187027.9|187156.2|187031.2|187158.6|187033.6|187152.9|187027.9|19
1722345630000|2024-07-30 13:20:30|187155.9|187030.9|187152|187027|187156.1|187031.1|187152|187027|17
1722345640000|2024-07-30 13:20:40|187151.8|187026.8|187108.8|186983.8|187151.8|187026.8|187091.8|186966.8|26
1722345650000|2024-07-30 13:20:50|187105.8|186980.8|187096.4|186971.4|187111.3|186986.3|187096.4|186971.4|22
1722345660000|2024-07-30 13:21:00|187096.3|186971.3|187054.3|186929.3|187096.3|186971.3|187049.2|186924.2|28
1722345670000|2024-07-30 13:21:10|187053.2|186928.2|187055.6|186930.6|187056.7|186931.7|187053.1|186928.1|21
1722345680000|2024-07-30 13:21:20|187059|186934|187087.4|186962.4|187104.3|186979.3|187056.7|186931.7|28
1722345690000|2024-07-30 13:21:30|187087|186962|187084.2|186959.2|187088.7|186963.7|187066.6|186941.6|25
1722345700000|2024-07-30 13:21:40|187083|186958|187114.5|186989.5|187116.6|186991.6|187081.8|186956.8|21
1722345710000|2024-07-30 13:21:50|187114.6|186989.6|187118.3|186993.3|187126.5|187001.5|187113.4|186988.4|26
1722345720000|2024-07-30 13:22:00|187118.8|186993.8|187119.3|186994.3|187120.4|186995.4|187118.8|186993.8|11
1722345730000|2024-07-30 13:22:10|187119.6|186994.6|187115.6|186990.6|187122.4|186997.4|187113.2|186988.2|16
1722345740000|2024-07-30 13:22:20|187116.8|186991.8|187121.7|186996.7|187125|187000|187116.8|186991.8|20
1722345750000|2024-07-30 13:22:30|187121.2|186996.2|187122.8|186997.8|187125|187000|187121.2|186996.2|19
1722345760000|2024-07-30 13:22:40|187121.9|186996.9|187148|187023|187162.2|187037.2|187120.4|186995.4|27
1722345770000|2024-07-30 13:22:50|187143.4|187018.4|187087.1|186962.1|187152.8|187027.8|187087.1|186962.1|28
1722345780000|2024-07-30 13:23:00|187081|186956|187078.3|186953.3|187083.6|186958.6|187056.6|186931.6|26
1722345790000|2024-07-30 13:23:10|187079.5|186954.5|187083|186958|187085.5|186960.5|187076.9|186951.9|19
1722345800000|2024-07-30 13:23:20|187088.2|186963.2|187087.6|186962.6|187088.3|186963.3|187084.1|186959.1|16
1722345810000|2024-07-30 13:23:30|187088.8|186963.8|187088.3|186963.3|187093|186968|187087.6|186962.6|8
1722345820000|2024-07-30 13:23:40|187088.9|186963.9|187105.2|186980.2|187105.2|186980.2|187088.8|186963.8|26
1722345830000|2024-07-30 13:23:50|187105|186980|187159.4|187034.4|187159.6|187034.6|187103.4|186978.4|33
1722345840000|2024-07-30 13:24:00|187158.8|187033.8|187157.7|187032.7|187159.3|187034.3|187156.2|187031.2|14
1722345850000|2024-07-30 13:24:10|187157.8|187032.8|187180.1|187055.1|187180.2|187055.2|187157.1|187032.1|16
1722345860000|2024-07-30 13:24:20|187180.4|187055.4|187210.4|187085.4|187210.4|187085.4|187180.4|187055.4|22
1722345870000|2024-07-30 13:24:30|187209.8|187084.8|187191.2|187066.2|187227.8|187102.8|187189.7|187064.7|23
1722345880000|2024-07-30 13:24:40|187188.3|187063.3|187196.5|187071.5|187199.6|187074.6|187185.6|187060.6|19
1722345890000|2024-07-30 13:24:50|187196.7|187071.7|187194.1|187069.1|187197|187072|187193.6|187068.6|20
1722345900000|2024-07-30 13:25:00|187194.2|187069.2|187193.1|187068.1|187229.4|187104.4|187192.8|187067.8|28
1722345910000|2024-07-30 13:25:10|187191.7|187066.7|187136.4|187011.4|187212.1|187087.1|187136.4|187011.4|34
1722345920000|2024-07-30 13:25:20|187131.4|187006.4|187135.5|187010.5|187151.2|187026.2|187131.4|187006.4|36
1722345930000|2024-07-30 13:25:30|187135.4|187010.4|187141.1|187016.1|187149.5|187024.5|187135.4|187010.4|30
1722345940000|2024-07-30 13:25:40|187141|187016|187152.8|187027.8|187153.9|187028.9|187141|187016|13
1722345950000|2024-07-30 13:25:50|187152.7|187027.7|187122.9|186997.9|187152.7|187027.7|187121.9|186996.9|22
1722345960000|2024-07-30 13:26:00|187123.3|186998.3|187124.6|186999.6|187127.1|187002.1|187123.2|186998.2|23
1722345970000|2024-07-30 13:26:10|187125.2|187000.2|187160.2|187035.2|187161.6|187036.6|187125.2|187000.2|22
1722345980000|2024-07-30 13:26:20|187158.9|187033.9|187156.1|187031.1|187159.8|187034.8|187156.1|187031.1|17
1722345990000|2024-07-30 13:26:30|187155.9|187030.9|187165.1|187040.1|187170.4|187045.4|187155.9|187030.9|17
1722346000000|2024-07-30 13:26:40|187165.3|187040.3|187165.2|187040.2|187165.5|187040.5|187164.9|187039.9|12
1722346010000|2024-07-30 13:26:50|187165.1|187040.1|187199.8|187074.8|187206.2|187081.2|187165.1|187040.1|21
1722346020000|2024-07-30 13:27:00|187199.4|187074.4|187196|187071|187213.1|187088.1|187195.8|187070.8|26
1722346030000|2024-07-30 13:27:10|187196.7|187071.7|187208.3|187083.3|187222.8|187097.8|187196.7|187071.7|28
1722346040000|2024-07-30 13:27:20|187206.2|187081.2|187220.4|187095.4|187220.4|187095.4|187205.6|187080.6|30
1722346050000|2024-07-30 13:27:30|187218.4|187093.4|187196|187071|187223.5|187098.5|187196|187071|14
1722346060000|2024-07-30 13:27:40|187195.8|187070.8|187186.9|187061.9|187196.9|187071.9|187186.6|187061.6|26
1722346070000|2024-07-30 13:27:50|187187.2|187062.2|187190.5|187065.5|187190.5|187065.5|187186.5|187061.5|18
1722346080000|2024-07-30 13:28:00|187190.4|187065.4|187158.6|187033.6|187190.4|187065.4|187157.9|187032.9|18
1722346090000|2024-07-30 13:28:10|187158.4|187033.4|187157.1|187032.1|187158.9|187033.9|187156.8|187031.8|17
1722346100000|2024-07-30 13:28:20|187157|187032|187190.7|187065.7|187198.3|187073.3|187156.5|187031.5|25
1722346110000|2024-07-30 13:28:30|187190.2|187065.2|187188.1|187063.1|187196.6|187071.6|187173.5|187048.5|28
1722346120000|2024-07-30 13:28:40|187187.6|187062.6|187194.2|187069.2|187197.1|187072.1|187186.2|187061.2|29
1722346130000|2024-07-30 13:28:50|187193.6|187068.6|187194.8|187069.8|187197|187072|187189.2|187064.2|22
1722346140000|2024-07-30 13:29:00|187193.8|187068.8|187199.5|187074.5|187200|187075|187193.8|187068.8|29
1722346150000|2024-07-30 13:29:10|187199.3|187074.3|187178.7|187128.7|187199.7|187134.2|187178.7|187072.5|25
1722346160000|2024-07-30 13:29:20|187179.4|187129.4|187182.8|187132.8|187184.7|187134.7|187178.7|187128.7|14
1722346170000|2024-07-30 13:29:30|187183.7|187133.7|187205.2|187155.2|187209.8|187159.8|187183.5|187133.5|17
1722346180000|2024-07-30 13:29:40|187203.9|187153.9|187199.2|187149.2|187207|187157|187194.9|187144.9|25
1722346190000|2024-07-30 13:29:50|187198.4|187148.4|187188.3|187138.3|187205.8|187155.8|187188.3|187138.3|24
1722346200000|2024-07-30 13:30:00|187191.7|187141.7|187186.5|187136.5|187215.8|187165.8|187186.4|187136.4|25
1722346210000|2024-07-30 13:30:10|187187.1|187137.1|187186.4|187136.4|187191.5|187141.5|187150.1|187100.1|36
1722346220000|2024-07-30 13:30:20|187186.8|187136.8|187184.7|187134.7|187193.1|187143.1|187184.2|187134.2|30
1722346230000|2024-07-30 13:30:30|187185|187135|187188.1|187138.1|187190.8|187140.8|187185|187135|23
1722346240000|2024-07-30 13:30:40|187188.4|187138.4|187199.8|187149.8|187215.6|187165.6|187188.3|187138.3|26
1722346250000|2024-07-30 13:30:50|187199.6|187149.6|187270|187145|187272.3|187164.6|187196.3|187128.5|25
1722346260000|2024-07-30 13:31:00|187270.1|187145.1|187266.5|187141.5|187272|187147|187266.5|187141.5|23
1722346270000|2024-07-30 13:31:10|187265.9|187140.9|187263.4|187138.4|187266.6|187141.6|187258.6|187133.6|28
1722346280000|2024-07-30 13:31:20|187262.1|187137.1|187261.2|187136.2|187267.1|187142.1|187258.5|187133.5|25
1722346290000|2024-07-30 13:31:30|187261.4|187136.4|187243.3|187118.3|187267.6|187142.6|187243.3|187118.3|29
1722346300000|2024-07-30 13:31:40|187243.7|187118.7|187228.5|187178.5|187260.3|187181.3|187228.5|187117.7|18
1722346310000|2024-07-30 13:31:50|187227.8|187177.8|187234.2|187184.2|187239.1|187189.1|187227.5|187177.5|25
1722346320000|2024-07-30 13:32:00|187232.8|187182.8|187232.2|187182.2|187232.9|187182.9|187231.4|187181.4|20
1722346330000|2024-07-30 13:32:10|187232|187182|187231.8|187181.8|187233.2|187183.2|187231.3|187181.3|18
1722346340000|2024-07-30 13:32:20|187231.6|187181.6|187232.5|187182.5|187233.2|187183.2|187229.3|187179.3|21
1722346350000|2024-07-30 13:32:30|187232.3|187182.3|187226.8|187176.8|187258.4|187208.4|187226.3|187176.3|19
1722346360000|2024-07-30 13:32:40|187226.2|187176.2|187228.6|187178.6|187229.6|187179.6|187217.4|187167.4|25
1722346370000|2024-07-30 13:32:50|187229.3|187179.3|187217.7|187167.7|187233.6|187183.6|187217.7|187167.7|10
1722346380000|2024-07-30 13:33:00|187217.9|187167.9|187192.9|187142.9|187220.1|187170.1|187192.9|187142.9|21
1722346390000|2024-07-30 13:33:10|187190.7|187140.7|187193.6|187143.6|187193.6|187143.6|187188.2|187138.2|20
1722346400000|2024-07-30 13:33:20|187193.8|187143.8|187190.4|187140.4|187194.7|187144.7|187190.4|187140.4|22
1722346410000|2024-07-30 13:33:30|187190.9|187140.9|187124.6|187074.6|187190.9|187140.9|187120.2|187032.3|34
1722346420000|2024-07-30 13:33:40|187124.7|187074.7|187140.8|187090.8|187150.2|187090.8|187110.1|187025.2|26
1722346430000|2024-07-30 13:33:50|187156.8|187106.8|187118.4|187068.4|187156.8|187106.8|187117.1|187067.1|33
1722346440000|2024-07-30 13:34:00|187117.3|187067.3|187117.7|187067.7|187118.6|187068.6|187116.9|187066.9|20
1722346450000|2024-07-30 13:34:10|187117.8|187067.8|187118.4|187068.4|187118.7|187068.7|187116.9|187066.9|13
1722346460000|2024-07-30 13:34:20|187158.7|187033.7|187196.1|187071.1|187196.1|187108.1|187157|187033.7|22
1722346470000|2024-07-30 13:34:30|187195.8|187070.8|187194.7|187069.7|187195.8|187070.8|187191.2|187066.2|30
1722346480000|2024-07-30 13:34:40|187194.3|187069.3|187194.5|187069.5|187196.1|187071.1|187191.6|187066.6|23
1722346490000|2024-07-30 13:34:50|187194.4|187069.4|187114.6|187064.6|187195|187070|187092.2|187042.2|29
1722346500000|2024-07-30 13:35:00|187113.5|187063.5|187125.6|187075.6|187140.1|187090.1|187105.4|187055.4|20
1722346510000|2024-07-30 13:35:10|187126.2|187076.2|187133|187083|187133.5|187083.5|187124.8|187074.8|24
1722346520000|2024-07-30 13:35:20|187133.6|187083.6|187172.5|187047.5|187173.3|187083.6|187133|187035.9|14
1722346530000|2024-07-30 13:35:30|187172.6|187047.6|187191.2|187066.2|187192.2|187067.2|187172.6|187047.6|11
1722346540000|2024-07-30 13:35:40|187191.5|187066.5|187219|187094|187221.8|187096.8|187191.5|187066.5|20
1722346550000|2024-07-30 13:35:50|187219.2|187094.2|187202.8|187077.8|187221|187096|187190.3|187065.3|24
1722346560000|2024-07-30 13:36:00|187202.2|187077.2|187200.2|187075.2|187202.2|187077.2|187196.3|187071.3|18
1722346570000|2024-07-30 13:36:10|187199.5|187074.5|187199.7|187074.7|187215.5|187090.5|187199.5|187074.5|20
1722346580000|2024-07-30 13:36:20|187194.8|187069.8|187185.7|187060.7|187194.8|187069.8|187182.2|187057.2|18
1722346590000|2024-07-30 13:36:30|187184.8|187059.8|187137.3|187012.3|187187.5|187062.5|187137.3|187012.3|15
1722346600000|2024-07-30 13:36:40|187137.4|187012.4|187203|187078|187203.2|187078.2|187137.4|187012.4|25
1722346610000|2024-07-30 13:36:50|187202.9|187077.9|187201.4|187076.4|187202.9|187077.9|187201.4|187076.4|11
1722346620000|2024-07-30 13:37:00|187200.8|187075.8|187161|187036|187200.8|187075.8|187157.1|187032.1|18
1722346630000|2024-07-30 13:37:10|187161.9|187036.9|187160.5|187035.5|187162.3|187037.3|187158.2|187033.2|24
1722346640000|2024-07-30 13:37:20|187160.6|187035.6|187135.6|187085.6|187170.3|187085.6|187133|187035.6|16
1722346650000|2024-07-30 13:37:30|187133|187083|187123.3|187073.3|187133|187083|187119|187069|19
1722346660000|2024-07-30 13:37:40|187123.9|187073.9|187100.9|187050.9|187124.9|187074.9|187098.4|187048.4|30
1722346670000|2024-07-30 13:37:50|187098.5|187048.5|187085.9|186960.9|187100.8|187050.8|187043.9|186958.2|29
1722346680000|2024-07-30 13:38:00|187085.4|186960.4|187089.6|187039.6|187093.4|187041.8|187084.7|186959.7|27
1722346690000|2024-07-30 13:38:10|187090.6|187040.6|187099.5|186974.5|187105.3|187043.5|187051.2|186974.5|26
1722346700000|2024-07-30 13:38:20|187100.1|186975.1|187104|186979|187104.3|186979.3|187099.3|186974.3|26
1722346710000|2024-07-30 13:38:30|187103.4|186978.4|187121.9|186996.9|187125.4|187000.4|187103.4|186978.4|24
1722346720000|2024-07-30 13:38:40|187122|186997|187082.4|187032.4|187123|187032.4|187080.2|186993.3|22
1722346730000|2024-07-30 13:38:50|187082.5|187032.5|187085|187035|187085.6|187035.6|187080.9|187030.9|23
1722346740000|2024-07-30 13:39:00|187087.3|187037.3|187078.1|187028.1|187087.3|187037.3|187076.6|187026.6|30
1722346750000|2024-07-30 13:39:10|187078.5|187028.5|187079.3|187029.3|187082.5|187032.5|187078.2|187028.2|27
1722346760000|2024-07-30 13:39:20|187079.9|187029.9|187083.9|187033.9|187086|187036|187078.8|187028.8|25
1722346770000|2024-07-30 13:39:30|187083.8|187033.8|187123.3|187073.3|187126|187076|187082.1|187032.1|34
1722346780000|2024-07-30 13:39:40|187123.7|187073.7|187125.8|187075.8|187128.5|187078.5|187123.1|187073.1|25
1722346790000|2024-07-30 13:39:50|187124.3|187074.3|187162.7|187037.7|187166.3|187078.7|187124.3|187037.7|19
1722346800000|2024-07-30 13:40:00|187162.8|187037.8|187230.9|187105.9|187233.7|187108.7|187162.8|187037.8|37
1722346810000|2024-07-30 13:40:10|187231.2|187106.2|187180.6|187055.6|187231.2|187106.2|187174.6|187049.6|25
1722346820000|2024-07-30 13:40:20|187181.2|187056.2|187180.3|187055.3|187186.1|187061.1|187180.3|187055.3|19
1722346830000|2024-07-30 13:40:30|187181|187056|187188.4|187063.4|187188.4|187063.4|187172.4|187047.4|23
1722346840000|2024-07-30 13:40:40|187188.6|187063.6|187228|187103|187228.8|187103.8|187188.6|187063.6|21
1722346850000|2024-07-30 13:40:50|187226.3|187101.3|187228.1|187103.1|187228.9|187103.9|187223.4|187098.4|24
1722346860000|2024-07-30 13:41:00|187228|187103|187224|187099|187229.9|187104.9|187224|187099|28
1722346870000|2024-07-30 13:41:10|187223.9|187098.9|187226.2|187101.2|187228.9|187103.9|187223.6|187098.6|22
1722346880000|2024-07-30 13:41:20|187226.6|187101.6|187228.8|187103.8|187230.3|187105.3|187226.5|187101.5|20
1722346890000|2024-07-30 13:41:30|187228.6|187103.6|187229.2|187104.2|187231.4|187106.4|187227.2|187102.2|21
1722346900000|2024-07-30 13:41:40|187230.1|187105.1|187226.2|187101.2|187230.2|187105.2|187226.1|187101.1|16
1722346910000|2024-07-30 13:41:50|187229.2|187104.2|187245.7|187120.7|187246.5|187121.5|187229.2|187104.2|16
1722346920000|2024-07-30 13:42:00|187245.6|187120.6|187300.6|187175.6|187300.6|187175.6|187239.9|187114.9|14
1722346930000|2024-07-30 13:42:10|187302.9|187177.9|187364.4|187239.4|187364.4|187239.4|187295.2|187170.2|12
1722346940000|2024-07-30 13:42:20|187354.4|187229.4|187336.7|187211.7|187388.4|187263.4|187336.2|187211.2|36
1722346950000|2024-07-30 13:42:30|187335.9|187210.9|187346.9|187221.9|187351.9|187226.9|187335|187210|27
1722346960000|2024-07-30 13:42:40|187348.8|187223.8|187379.3|187254.3|187383.6|187258.6|187348.8|187223.8|22
1722346970000|2024-07-30 13:42:50|187380|187255|187379.1|187254.1|187384.3|187259.3|187378.1|187253.1|25
1722346980000|2024-07-30 13:43:00|187379.9|187254.9|187442.3|187317.3|187442.4|187317.4|187379.4|187254.4|24
1722346990000|2024-07-30 13:43:10|187443.4|187318.4|187424.4|187299.4|187443.4|187318.4|187418.5|187293.5|32
1722347000000|2024-07-30 13:43:20|187423.4|187298.4|187477.3|187352.3|187479|187354|187422|187297|15
1722347010000|2024-07-30 13:43:30|187473|187348|187449.8|187324.8|187479.1|187373.2|187407.6|187324.8|35
1722347020000|2024-07-30 13:43:40|187453.5|187328.5|187415.2|187365.2|187454.3|187372.3|187408.8|187324.8|32
1722347030000|2024-07-30 13:43:50|187414.3|187364.3|187451.7|187326.7|187452.3|187364.3|187407.1|187326.1|22
1722347040000|2024-07-30 13:44:00|187455.4|187330.4|187517.9|187392.9|187518.4|187393.4|187454.2|187329.2|33
1722347050000|2024-07-30 13:44:10|187517.3|187392.3|187507.7|187382.7|187517.8|187392.8|187507.6|187382.6|29
1722347060000|2024-07-30 13:44:20|187507.6|187382.6|187470.8|187420.8|187513.9|187428|187444.3|187382.5|24
1722347070000|2024-07-30 13:44:30|187471.7|187421.7|187473.1|187423.1|187474.7|187424.7|187463.8|187413.8|21
1722347080000|2024-07-30 13:44:40|187473|187423|187458.8|187408.8|187473.3|187423.3|187442.9|187392.9|28
1722347090000|2024-07-30 13:44:50|187458.7|187408.7|187464.6|187414.6|187464.7|187414.7|187457.2|187407.2|28
1722347100000|2024-07-30 13:45:00|187466|187416|187474.5|187424.5|187474.5|187424.5|187455.3|187405.3|27
1722347110000|2024-07-30 13:45:10|187474.4|187424.4|187508.1|187458.1|187509.5|187459.5|187474.4|187424.4|24
1722347120000|2024-07-30 13:45:20|187543.6|187493.6|187545.7|187420.7|187619.6|187551.5|187510.4|187420.7|36
1722347130000|2024-07-30 13:45:30|187545.5|187420.5|187539.5|187414.5|187545.5|187420.5|187535.2|187410.2|25
1722347140000|2024-07-30 13:45:40|187539.6|187414.6|187546.9|187421.9|187550.7|187425.7|187539.6|187414.6|25
1722347150000|2024-07-30 13:45:50|187546.3|187421.3|187537.7|187487.7|187547.7|187490.3|187511.7|187417|25
1722347160000|2024-07-30 13:46:00|187537.3|187487.3|187512|187462|187542.9|187492.9|187510.3|187460.3|23
1722347170000|2024-07-30 13:46:10|187512.8|187462.8|187510.3|187460.3|187521|187471|187508.7|187458.7|25
1722347180000|2024-07-30 13:46:20|187507.1|187457.1|187588.1|187463.1|187590|187465|187507.1|187409.8|23
1722347190000|2024-07-30 13:46:30|187587.3|187462.3|187585.2|187460.2|187588.2|187463.2|187584.7|187459.7|25
1722347200000|2024-07-30 13:46:40|187586.2|187461.2|187584.1|187459.1|187589.7|187464.7|187584.1|187459.1|22
1722347210000|2024-07-30 13:46:50|187582.7|187457.7|187521.9|187471.9|187586.2|187476|187521.8|187457.7|29
1722347220000|2024-07-30 13:47:00|187522.1|187472.1|187552|187427|187567.4|187472.1|187522.1|187419.6|33
1722347230000|2024-07-30 13:47:10|187553.4|187428.4|187565.6|187440.6|187566.1|187441.1|187549.8|187424.8|33
1722347240000|2024-07-30 13:47:20|187565.1|187440.1|187485.5|187435.5|187566.6|187459|187484.5|187419.4|28
1722347250000|2024-07-30 13:47:30|187491.2|187441.2|187490.1|187440.1|187495.6|187445.6|187487.8|187437.8|27
1722347260000|2024-07-30 13:47:40|187488.7|187438.7|187532.2|187407.2|187534|187440.7|187488.7|187405.6|25
1722347270000|2024-07-30 13:47:50|187532.9|187407.9|187530.3|187405.3|187544.4|187419.4|187524.5|187399.5|17
1722347280000|2024-07-30 13:48:00|187529.7|187404.7|187528.6|187403.6|187532.1|187407.1|187525.2|187400.2|15
1722347290000|2024-07-30 13:48:10|187529.4|187404.4|187527.9|187402.9|187529.6|187404.6|187524.8|187399.8|24
1722347300000|2024-07-30 13:48:20|187527.7|187402.7|187534|187409|187535.3|187410.3|187527.2|187402.2|14
1722347310000|2024-07-30 13:48:30|187533.4|187408.4|187540.2|187415.2|187545|187420|187533.2|187408.2|21
1722347320000|2024-07-30 13:48:40|187540.3|187415.3|187527.4|187402.4|187540.3|187415.3|187524.4|187399.4|10
1722347330000|2024-07-30 13:48:50|187523.7|187398.7|187546.9|187421.9|187548.6|187423.6|187523.7|187398.7|27
1722347340000|2024-07-30 13:49:00|187547.6|187422.6|187558.4|187433.4|187558.4|187433.4|187519|187394|18
1722347350000|2024-07-30 13:49:10|187557.4|187432.4|187558.1|187433.1|187558.5|187433.5|187556|187431|13
1722347360000|2024-07-30 13:49:20|187558|187433|187621|187496|187623.4|187498.4|187557.9|187432.9|16
1722347370000|2024-07-30 13:49:30|187621.7|187496.7|187644.1|187519.1|187646.2|187521.2|187621.3|187496.3|30
1722347380000|2024-07-30 13:49:40|187647.2|187522.2|187647.2|187522.2|187649.4|187524.4|187647.2|187522.2|8
1722347390000|2024-07-30 13:49:50|187648.2|187523.2|187688|187563|187690|187565|187646.9|187521.9|26
1722347400000|2024-07-30 13:50:00|187687.7|187562.7|187691.5|187566.5|187693.8|187568.8|187683.2|187558.2|33
1722347410000|2024-07-30 13:50:10|187693.3|187568.3|187656.4|187606.4|187693.3|187617.9|187656.4|187564.1|31
1722347420000|2024-07-30 13:50:20|187657.5|187607.5|187643.9|187593.9|187664.5|187614.5|187643.4|187593.4|31
1722347430000|2024-07-30 13:50:30|187643.3|187593.3|187639.8|187589.8|187649.5|187599.5|187639.3|187589.3|28
1722347440000|2024-07-30 13:50:40|187639.2|187589.2|187619.2|187569.2|187639.2|187589.2|187618.8|187568.8|16
1722347450000|2024-07-30 13:50:50|187621.5|187571.5|187659.9|187534.9|187669.5|187580.4|187617.8|187534.6|25
1722347460000|2024-07-30 13:51:00|187660.9|187535.9|187615.7|187490.7|187662.5|187537.5|187606.8|187481.8|34
1722347470000|2024-07-30 13:51:10|187615.6|187490.6|187603.3|187478.3|187617.1|187492.1|187603.3|187478.3|33
1722347480000|2024-07-30 13:51:20|187603|187478|187608.9|187483.9|187612.1|187487.1|187590.4|187465.4|28
1722347490000|2024-07-30 13:51:30|187608.4|187483.4|187613.7|187488.7|187615|187490|187605.3|187480.3|28
1722347500000|2024-07-30 13:51:40|187615.9|187490.9|187613.2|187488.2|187617.6|187492.6|187612.6|187487.6|15
1722347510000|2024-07-30 13:51:50|187612.7|187487.7|187611.6|187486.6|187622.2|187497.2|187611.6|187486.6|26
1722347520000|2024-07-30 13:52:00|187593.2|187468.2|187572.6|187447.6|187603.6|187478.6|187572.6|187447.6|27
1722347530000|2024-07-30 13:52:10|187572.4|187447.4|187593.3|187468.3|187600.9|187475.9|187571.3|187446.3|27
1722347540000|2024-07-30 13:52:20|187590.9|187465.9|187614|187489|187626.2|187501.2|187590.9|187465.9|27
1722347550000|2024-07-30 13:52:30|187609.3|187484.3|187618.6|187493.6|187618.6|187493.6|187608.2|187483.2|24
1722347560000|2024-07-30 13:52:40|187618.5|187493.5|187618.7|187493.7|187619.4|187494.4|187613.8|187488.8|19
1722347570000|2024-07-30 13:52:50|187618.2|187493.2|187588.5|187463.5|187618.2|187505|187552.5|187460.1|26
1722347580000|2024-07-30 13:53:00|187587|187462|187584.1|187459.1|187587|187462|187576.1|187451.1|17
1722347590000|2024-07-30 13:53:10|187583.1|187458.1|187574.4|187449.4|187583.1|187458.1|187574.2|187449.2|19
1722347600000|2024-07-30 13:53:20|187574|187449|187571|187446|187578.9|187453.9|187569.1|187444.1|21
1722347610000|2024-07-30 13:53:30|187566.5|187441.5|187512.1|187462.1|187567.8|187478.4|187512.1|187441.5|22
1722347620000|2024-07-30 13:53:40|187512.5|187462.5|187509.8|187459.8|187512.9|187462.9|187489.4|187439.4|29
1722347630000|2024-07-30 13:53:50|187514.5|187464.5|187567.2|187442.2|187567.3|187478.1|187514.5|187437.7|20
1722347640000|2024-07-30 13:54:00|187574.8|187449.8|187584.9|187459.9|187591.3|187466.3|187574.8|187449.8|31
1722347650000|2024-07-30 13:54:10|187585|187460|187582|187457|187585|187460|187576.4|187451.4|19
1722347660000|2024-07-30 13:54:20|187581.9|187456.9|187579.1|187454.1|187581.9|187456.9|187578|187453|19
1722347670000|2024-07-30 13:54:30|187579|187454|187606.9|187481.9|187608.5|187483.5|187579|187454|18
1722347680000|2024-07-30 13:54:40|187606.8|187481.8|187605.5|187480.5|187607.3|187482.3|187603|187478|22
1722347690000|2024-07-30 13:54:50|187604.7|187479.7|187605|187480|187608.1|187483.1|187604.1|187479.1|15
1722347700000|2024-07-30 13:55:00|187603.2|187478.2|187615.2|187490.2|187654.2|187529.2|187594.6|187469.6|31
1722347710000|2024-07-30 13:55:10|187614.6|187489.6|187645.2|187520.2|187646.7|187521.7|187609.4|187484.4|32
1722347720000|2024-07-30 13:55:20|187644.8|187519.8|187658.2|187533.2|187659.4|187534.4|187644.8|187519.8|23
1722347730000|2024-07-30 13:55:30|187657.6|187532.6|187655.2|187530.2|187664.5|187539.5|187654.3|187529.3|28
1722347740000|2024-07-30 13:55:40|187654.5|187529.5|187644.7|187519.7|187656.8|187531.8|187644.6|187519.6|22
1722347750000|2024-07-30 13:55:50|187645.3|187520.3|187649|187524|187651|187526|187644.3|187519.3|23
1722347760000|2024-07-30 13:56:00|187644.8|187519.8|187604.9|187554.9|187650.2|187560.1|187604.2|187507|19
1722347770000|2024-07-30 13:56:10|187608.7|187558.7|187608|187558|187610.5|187560.5|187604.7|187554.7|19
1722347780000|2024-07-30 13:56:20|187648.3|187523.3|187590.5|187540.5|187651|187543.1|187588.1|187502.7|24
1722347790000|2024-07-30 13:56:30|187592.3|187542.3|187596.3|187546.3|187633.1|187546.6|187590.6|187505.5|21
1722347800000|2024-07-30 13:56:40|187591.6|187541.6|187568.6|187518.6|187596.2|187546.2|187567.7|187517.7|22
1722347810000|2024-07-30 13:56:50|187569.2|187519.2|187600.6|187475.6|187611.9|187525.2|187568.5|187475.6|11
1722347820000|2024-07-30 13:57:00|187597.7|187472.7|187615.4|187490.4|187618.7|187493.7|187596.9|187471.9|16
1722347830000|2024-07-30 13:57:10|187617.1|187492.1|187618.3|187493.3|187618.6|187493.6|187617.1|187492.1|9
1722347840000|2024-07-30 13:57:20|187617.8|187492.8|187652|187527|187657.9|187532.9|187609.5|187484.5|20
1722347850000|2024-07-30 13:57:30|187653|187528|187615.5|187490.5|187654.3|187529.3|187570.5|187490.3|24
1722347860000|2024-07-30 13:57:40|187618.8|187493.8|187655.1|187530.1|187655.1|187530.1|187618.2|187493.2|9
1722347870000|2024-07-30 13:57:50|187654.3|187529.3|187622.9|187572.9|187655.2|187572.9|187614.7|187529.3|9
1722347880000|2024-07-30 13:58:00|187624.9|187574.9|187660.3|187610.3|187663.3|187611.1|187605.2|187538.3|27
1722347890000|2024-07-30 13:58:10|187659.4|187609.4|187657.3|187607.3|187663.6|187613.6|187648.4|187598.4|23
1722347900000|2024-07-30 13:58:20|187658.2|187608.2|187620.4|187570.4|187658.9|187608.9|187611.1|187561.1|20
1722347910000|2024-07-30 13:58:30|187617|187567|187682.7|187557.7|187689.6|187600.9|187617|187524.6|16
1722347920000|2024-07-30 13:58:40|187682.3|187557.3|187693.1|187568.1|187696|187571|187681.1|187556.1|9
1722347930000|2024-07-30 13:58:50|187692.5|187567.5|187648.3|187598.3|187693.3|187602.3|187642.2|187555.2|23
1722347940000|2024-07-30 13:59:00|187656.3|187606.3|187712.4|187587.4|187715.5|187606.3|187656.3|187569.5|37
1722347950000|2024-07-30 13:59:10|187712.9|187587.9|187726.4|187601.4|187729.2|187604.2|187699.1|187574.1|30
1722347960000|2024-07-30 13:59:20|187723|187598|187781.7|187656.7|187784|187659|187714|187589|30
1722347970000|2024-07-30 13:59:30|187773.5|187648.5|187738.1|187580.4|187790.4|187665.4|187732.5|187578|39
1722347980000|2024-07-30 13:59:40|187744.1|187579.1|187736.7|187611.7|187745.6|187620.6|187706.8|187568.5|33
1722347990000|2024-07-30 13:59:50|187737.1|187612.1|187747.8|187547.5|187761.6|187612.1|187703.7|187500.8|37
1722348000000|2024-07-30 14:00:00|187720.1|187572.6|187867.6|187742.6|187898|187754.6|187720.1|187572.6|35
1722348010000|2024-07-30 14:00:10|187867.9|187742.9|187753.3|187628.3|187872.1|187747.1|187748.8|187623.8|28
1722348020000|2024-07-30 14:00:20|187750.1|187625.1|187797.7|187672.7|187818.1|187693.1|187750.1|187625.1|28
1722348030000|2024-07-30 14:00:30|187794.6|187669.6|187815.6|187690.6|187832.2|187707.2|187794.6|187669.6|26
1722348040000|2024-07-30 14:00:40|187818.1|187693.1|187816.1|187691.1|187821.3|187696.3|187801.3|187676.3|27
1722348050000|2024-07-30 14:00:50|187826|187701|187825.7|187700.7|187828.9|187703.9|187812.1|187687.1|20
1722348060000|2024-07-30 14:01:00|187825.9|187700.9|187812.1|187687.1|187825.9|187700.9|187797.7|187672.7|30
1722348070000|2024-07-30 14:01:10|187811.8|187686.8|187803.5|187678.5|187829.7|187704.7|187792.6|187667.6|26
1722348080000|2024-07-30 14:01:20|187807|187682|187802.9|187677.9|187819.2|187694.2|187799.6|187674.6|18
1722348090000|2024-07-30 14:01:30|187806.6|187681.6|187812.5|187687.5|187819.1|187694.1|187802.6|187677.6|18
1722348100000|2024-07-30 14:01:40|187811.8|187686.8|187820.8|187695.8|187820.8|187695.8|187811.8|187686.8|9
1722348110000|2024-07-30 14:01:50|187821.8|187696.8|187756.2|187631.2|187822.2|187697.2|187756.2|187631.2|18
1722348120000|2024-07-30 14:02:00|187766.2|187641.2|187739.8|187614.8|187766.2|187641.2|187732.5|187607.5|26
1722348130000|2024-07-30 14:02:10|187740.6|187615.6|187767.6|187642.6|187769.5|187644.5|187739.5|187614.5|19
1722348140000|2024-07-30 14:02:20|187766.7|187641.7|187786.4|187661.4|187788.9|187663.9|187765.8|187640.8|24
1722348150000|2024-07-30 14:02:30|187787|187662|187780.8|187655.8|187787.4|187662.4|187778.6|187653.6|25
1722348160000|2024-07-30 14:02:40|187781.1|187656.1|187785.6|187660.6|187786.2|187661.2|187781.1|187656.1|22
1722348170000|2024-07-30 14:02:50|187785.2|187660.2|187772.9|187647.9|187786.7|187661.7|187772|187647|19
1722348180000|2024-07-30 14:03:00|187772.5|187647.5|187744.5|187619.5|187772.5|187647.5|187726|187601|24
1722348190000|2024-07-30 14:03:10|187743.1|187618.1|187733.2|187608.2|187757.1|187632.1|187726.1|187601.1|34
1722348200000|2024-07-30 14:03:20|187733|187608|187732.7|187607.7|187733|187608|187729.8|187604.8|21
1722348210000|2024-07-30 14:03:30|187733.5|187608.5|187726.5|187601.5|187740.1|187615.1|187726.5|187601.5|22
1722348220000|2024-07-30 14:03:40|187726.8|187601.8|187730.1|187605.1|187730.6|187605.6|187726.6|187601.6|21
1722348230000|2024-07-30 14:03:50|187731.2|187606.2|187740|187615|187740|187615|187731.2|187606.2|16
1722348240000|2024-07-30 14:04:00|187739.3|187614.3|187734.4|187609.4|187739.9|187614.9|187733.7|187608.7|21
1722348250000|2024-07-30 14:04:10|187734.3|187609.3|187736.1|187611.1|187736.1|187611.1|187723|187598|29
1722348260000|2024-07-30 14:04:20|187739.1|187614.1|187730.5|187605.5|187739.6|187614.6|187730.4|187605.4|26
1722348270000|2024-07-30 14:04:30|187730.6|187605.6|187701.8|187576.8|187730.6|187620.5|187670.5|187574.8|28
1722348280000|2024-07-30 14:04:40|187701.4|187576.4|187783.4|187658.4|187783.4|187672.9|187692.2|187576.2|26
1722348290000|2024-07-30 14:04:50|187759.5|187709.5|187762.7|187712.7|187811.6|187721.6|187759.5|187681.1|31
1722348300000|2024-07-30 14:05:00|187763.3|187713.3|187800.4|187675.4|187807|187713.3|187763.3|187674.5|28
1722348310000|2024-07-30 14:05:10|187800.3|187675.3|187771.4|187721.4|187800.3|187723.2|187762.7|187655.8|29
1722348320000|2024-07-30 14:05:20|187770.9|187720.9|187819.1|187769.1|187855.4|187784.3|187770.9|187720.9|28
1722348330000|2024-07-30 14:05:30|187817.4|187767.4|187809|187759|187827.2|187777.2|187806.6|187756.6|25
1722348340000|2024-07-30 14:05:40|187810.3|187760.3|187809.3|187759.3|187841.1|187764.8|187804.6|187716.1|22
1722348350000|2024-07-30 14:05:50|187807.2|187757.2|187809.1|187759.1|187843.6|187759.1|187780.2|187718.6|30
1722348360000|2024-07-30 14:06:00|187808.2|187758.2|187875.3|187750.3|187879.4|187787.3|187808.2|187720.9|28
1722348370000|2024-07-30 14:06:10|187874.7|187749.7|187826.4|187776.4|187883|187800.9|187826.4|187749.7|29
1722348380000|2024-07-30 14:06:20|187825.9|187775.9|187888.1|187763.1|187925.3|187800.3|187825.9|187738.3|30
1722348390000|2024-07-30 14:06:30|187887.9|187762.9|187900.4|187850.4|187921.5|187852.1|187885.5|187760.5|20
1722348400000|2024-07-30 14:06:40|187899.9|187849.9|187899|187849|187915.5|187865.5|187896.1|187846.1|33
1722348410000|2024-07-30 14:06:50|187898.5|187848.5|187942|187817|187945.6|187848.5|187898.5|187813.7|26
1722348420000|2024-07-30 14:07:00|187943.8|187818.8|187971.8|187846.8|187980.4|187882.5|187917.9|187815.6|32
1722348430000|2024-07-30 14:07:10|187971.7|187846.7|187957.9|187832.9|187980.4|187855.4|187954|187829|30
1722348440000|2024-07-30 14:07:20|187957.1|187832.1|187960.5|187835.5|187960.5|187835.5|187948.2|187823.2|26
1722348450000|2024-07-30 14:07:30|187959.8|187834.8|187936.3|187811.3|187960.1|187835.1|187935.7|187810.7|24
1722348460000|2024-07-30 14:07:40|187936.6|187811.6|187876|187826|187937.7|187836.1|187876|187786.5|28
1722348470000|2024-07-30 14:07:50|187877.8|187827.8|187888.4|187763.4|187892.3|187827.8|187851.5|187759.8|20
1722348480000|2024-07-30 14:08:00|187887.6|187762.6|187884|187759|187887.6|187796.9|187841.7|187757.4|21
1722348490000|2024-07-30 14:08:10|187883.9|187758.9|187943.7|187818.7|187943.7|187818.7|187883.9|187758.9|22
1722348500000|2024-07-30 14:08:20|187942.1|187817.1|187962.1|187837.1|187963.2|187838.2|187942.1|187817.1|28
1722348510000|2024-07-30 14:08:30|187986.8|187861.8|187995.7|187870.7|188005.1|187880.1|187986.8|187861.8|32
1722348520000|2024-07-30 14:08:40|187995|187870|187981.5|187856.5|187995|187870|187965.2|187840.2|25
1722348530000|2024-07-30 14:08:50|187985|187860|188002.5|187952.5|188030|187961.4|187962.8|187860|16
1722348540000|2024-07-30 14:09:00|188003.2|187953.2|188109.7|187984.7|188111.4|188000.1|188001.2|187951.2|19
1722348550000|2024-07-30 14:09:10|188113.8|187988.8|188072.9|188022.9|188127.4|188022.9|188071.4|187984.4|22
1722348560000|2024-07-30 14:09:20|188073.9|188023.9|188129|188004|188139.4|188025.4|188073.9|187984.9|31
1722348570000|2024-07-30 14:09:30|188079.1|187954.1|188106.2|187981.2|188114.6|187989.6|188054.6|187929.6|34
1722348580000|2024-07-30 14:09:40|188104.3|187979.3|188095.4|187970.4|188104.9|187979.9|188091.2|187966.2|20
1722348590000|2024-07-30 14:09:50|188095.8|187970.8|188148.1|188023.1|188174.8|188049.8|188095.8|187970.8|29
1722348600000|2024-07-30 14:10:00|188146.9|188021.9|188175.6|188050.6|188176.6|188051.6|188146.2|188021.2|8
1722348610000|2024-07-30 14:10:10|188153.7|188028.7|188180.7|188055.7|188180.7|188055.7|188139.9|188014.9|28
1722348620000|2024-07-30 14:10:20|188176.8|188051.8|188154.1|188029.1|188207.4|188082.4|188123|188026.7|34
1722348630000|2024-07-30 14:10:30|188153.6|188028.6|188169.8|188044.8|188176.4|188051.4|188130.5|188005.5|28
1722348640000|2024-07-30 14:10:40|188170.7|188045.7|188161.4|188036.4|188172|188058.9|188108.9|188017.9|29
1722348650000|2024-07-30 14:10:50|188151.3|188026.3|188177.8|188052.8|188178.2|188053.2|188151.3|188026.3|27
1722348660000|2024-07-30 14:11:00|188178.2|188053.2|188166|188041|188178.2|188053.2|188165.1|188040.1|27
1722348670000|2024-07-30 14:11:10|188165|188040|188166.7|188041.7|188173.8|188048.8|188162.6|188037.6|21
1722348680000|2024-07-30 14:11:20|188169.3|188044.3|188162.1|188037.1|188169.3|188044.3|188162.1|188037.1|18
1722348690000|2024-07-30 14:11:30|188164.7|188039.7|188174.1|188049.1|188176.1|188051.1|188164.3|188039.3|14
1722348700000|2024-07-30 14:11:40|188173.5|188048.5|188169.2|188044.2|188173.5|188048.5|188169.2|188044.2|12
1722348710000|2024-07-30 14:11:50|188168|188043|188157.9|188032.9|188168|188043|188135.2|188010.2|28
1722348720000|2024-07-30 14:12:00|188157.6|188032.6|188136.3|188011.3|188158.8|188033.8|188136.3|188011.3|20
1722348730000|2024-07-30 14:12:10|188140|188015|188148.6|188023.6|188154.5|188029.5|188140|188015|20
1722348740000|2024-07-30 14:12:20|188146.3|188021.3|188137.5|188012.5|188146.3|188021.3|188134.6|188009.6|15
1722348750000|2024-07-30 14:12:30|188136.6|188011.6|188137.3|188012.3|188143.6|188018.6|188133.5|188008.5|16
1722348760000|2024-07-30 14:12:40|188138.1|188013.1|188151.6|188026.6|188157.9|188032.9|188138.1|188013.1|14
1722348770000|2024-07-30 14:12:50|188150.6|188025.6|188178.8|188053.8|188182|188057|188147.4|188022.4|25
1722348780000|2024-07-30 14:13:00|188177.5|188052.5|188176.7|188051.7|188182.4|188057.4|188174.8|188049.8|22
1722348790000|2024-07-30 14:13:10|188171.2|188046.2|188167.3|188042.3|188171.2|188054.3|188104.3|188009.6|19
1722348800000|2024-07-30 14:13:20|188165|188040|188171.9|188046.9|188173.4|188048.4|188162.5|188037.5|12
1722348810000|2024-07-30 14:13:30|188172.9|188047.9|188238.5|188113.5|188241.8|188116.8|188172.7|188047.7|28
1722348820000|2024-07-30 14:13:40|188236.6|188111.6|188247.6|188122.6|188249.4|188124.4|188236.6|188111.6|31
1722348830000|2024-07-30 14:13:50|188247.8|188122.8|188244.5|188119.5|188247.8|188122.8|188239.9|188114.9|21
1722348840000|2024-07-30 14:14:00|188243.6|188118.6|188199.9|188074.9|188245.5|188120.5|188196.1|188071.1|19
1722348850000|2024-07-30 14:14:10|188199.3|188074.3|188185.4|188060.4|188200.9|188075.9|188182.9|188057.9|18
1722348860000|2024-07-30 14:14:20|188185.6|188060.6|188188.3|188063.3|188190.4|188065.4|188185.3|188060.3|11
1722348870000|2024-07-30 14:14:30|188185.6|188060.6|188164.8|188039.8|188185.6|188060.6|188164.8|188039.8|18
1722348880000|2024-07-30 14:14:40|188165.5|188040.5|188166.3|188041.3|188169.6|188044.6|188165.5|188040.5|17
1722348890000|2024-07-30 14:14:50|188167.3|188042.3|188172.7|188047.7|188175.9|188050.9|188162|188037|15
1722348900000|2024-07-30 14:15:00|188172|188047|188100.9|187975.9|188173.8|188048.8|188089|187964|24
1722348910000|2024-07-30 14:15:10|188099.1|187974.1|188029.7|187904.7|188099.1|187974.1|188002|187904.7|20
1722348920000|2024-07-30 14:15:20|188030.7|187905.7|187990|187865|188030.7|187905.7|187983.4|187858.4|24
1722348930000|2024-07-30 14:15:30|187991.6|187866.6|187910.2|187785.2|187991.6|187866.6|187910.2|187785.2|19
1722348940000|2024-07-30 14:15:40|187906.7|187781.7|187955.2|187830.2|187982.7|187857.7|187892.7|187767.7|30
1722348950000|2024-07-30 14:15:50|187954.6|187829.6|187953.6|187828.6|187955.8|187830.8|187943.8|187818.8|22
1722348960000|2024-07-30 14:16:00|187953.8|187828.8|187986|187861|187990.3|187865.3|187951.5|187826.5|24
1722348970000|2024-07-30 14:16:10|187988.3|187863.3|187986.5|187861.5|188042.8|187953.7|187985.6|187860.6|25
1722348980000|2024-07-30 14:16:20|187987.4|187862.4|187985|187860|187987.7|187862.7|187982.7|187857.7|17
1722348990000|2024-07-30 14:16:30|187985.9|187860.9|187979.9|187854.9|188017.8|187898|187948|187854.8|20
1722349000000|2024-07-30 14:16:40|187981.6|187856.6|187980|187855|187983.7|187858.7|187980|187855|14
1722349010000|2024-07-30 14:16:50|187981.8|187856.8|187951|187826|187985.2|187860.2|187927.7|187802.7|23
1722349020000|2024-07-30 14:17:00|187950.9|187825.9|187903.2|187778.2|187952|187827|187876.4|187761.5|17
1722349030000|2024-07-30 14:17:10|187903.8|187778.8|187869.1|187744.1|187919.8|187794.9|187844.9|187741.7|24
1722349040000|2024-07-30 14:17:20|187867.1|187742.1|187850.6|187725.6|187875.7|187750.7|187849.2|187724.2|19
1722349050000|2024-07-30 14:17:30|187850.9|187725.9|187834.4|187709.4|187851.8|187726.8|187830.9|187705.9|26
1722349060000|2024-07-30 14:17:40|187833.9|187708.9|187832.3|187707.3|187838.5|187713.5|187814.4|187689.4|21
1722349070000|2024-07-30 14:17:50|187831.7|187706.7|187831.1|187706.1|187832|187707|187831.1|187706.1|9
1722349080000|2024-07-30 14:18:00|187831.4|187706.4|187943.9|187818.9|187943.9|187818.9|187830.6|187705.6|24
1722349090000|2024-07-30 14:18:10|187944.5|187819.5|187909.7|187784.7|187944.5|187822.2|187872.2|187783.9|19
1722349100000|2024-07-30 14:18:20|187910.3|187785.3|187942.4|187817.4|187942.4|187855.8|187905.8|187785|22
1722349110000|2024-07-30 14:18:30|187944.2|187819.2|187945.7|187820.7|187956.6|187831.6|187942.8|187817.8|22
1722349120000|2024-07-30 14:18:40|187948.4|187823.4|187981.4|187856.4|187981.4|187856.4|187946|187821|19
1722349130000|2024-07-30 14:18:50|187982.6|187857.6|187968.1|187843.1|187982.6|187857.6|187959.2|187834.2|19
1722349140000|2024-07-30 14:19:00|187968|187843|187962.1|187837.1|187969.1|187844.1|187961.9|187836.9|24
1722349150000|2024-07-30 14:19:10|187961.9|187836.9|187978.3|187853.3|187979|187854|187961.6|187836.6|20
1722349160000|2024-07-30 14:19:20|187979.2|187854.2|187982.7|187857.7|187984.2|187859.2|187979.2|187854.2|14
1722349170000|2024-07-30 14:19:30|187982|187857|187956.2|187831.2|187982.2|187857.2|187955.4|187830.4|25
1722349180000|2024-07-30 14:19:40|187956.8|187831.8|187954.6|187829.6|187956.9|187831.9|187949.8|187824.8|23
1722349190000|2024-07-30 14:19:50|187955.4|187830.4|187974.4|187849.4|187975.8|187850.8|187947.1|187822.1|18
1722349200000|2024-07-30 14:20:00|187974|187849|187911.9|187786.9|187974|187849|187904.8|187779.8|23
1722349210000|2024-07-30 14:20:10|187911.2|187786.2|187939|187814|187939.8|187814.8|187910.8|187785.8|13
1722349220000|2024-07-30 14:20:20|187940|187815|187982|187857|187983.7|187858.7|187940|187815|16
1722349230000|2024-07-30 14:20:30|187981.2|187856.2|187979.1|187854.1|187981.2|187856.2|187974.6|187849.6|22
1722349240000|2024-07-30 14:20:40|187978.3|187853.3|187941.4|187816.4|187981.7|187856.7|187941.2|187816.2|17
1722349250000|2024-07-30 14:20:50|187941.8|187816.8|187947.1|187822.1|187947.6|187822.6|187941.4|187816.4|11
1722349260000|2024-07-30 14:21:00|187948.1|187823.1|187946.3|187821.3|187956.5|187831.5|187945.9|187820.9|23
1722349270000|2024-07-30 14:21:10|187945.6|187820.6|187904.5|187779.5|187945.6|187820.6|187892|187767|18
1722349280000|2024-07-30 14:21:20|187903.6|187778.6|187904|187779|187904.8|187779.8|187899.4|187774.4|14
1722349290000|2024-07-30 14:21:30|187903.6|187778.6|187902.6|187777.6|187905.9|187780.9|187902.3|187777.3|10
1722349300000|2024-07-30 14:21:40|187902.3|187777.3|187836.1|187711.1|187902.3|187777.3|187834.8|187709.8|17
1722349310000|2024-07-30 14:21:50|187834.8|187709.8|187866.6|187741.6|187866.6|187741.6|187833.7|187708.7|15
1722349320000|2024-07-30 14:22:00|187865.6|187740.6|187841|187716|187866.7|187741.7|187834.6|187709.6|21
1722349330000|2024-07-30 14:22:10|187841.5|187716.5|187840.2|187715.2|187843.2|187718.2|187840.2|187715.2|8
1722349340000|2024-07-30 14:22:20|187841|187716|187898.5|187773.5|187900.1|187775.1|187841|187716|14
1722349350000|2024-07-30 14:22:30|187883.3|187758.3|187897.5|187772.5|187898.4|187773.4|187883.3|187758.3|13
1722349360000|2024-07-30 14:22:40|187899.5|187774.5|187897.6|187772.6|187899.5|187774.5|187896.3|187771.3|7
1722349370000|2024-07-30 14:22:50|187896.6|187771.6|187936.1|187811.1|187936.1|187811.1|187896.3|187771.3|12
1722349380000|2024-07-30 14:23:00|187944.3|187819.3|187938.4|187813.4|187944.3|187819.3|187938|187813|16
1722349390000|2024-07-30 14:23:10|187935.5|187810.5|187935|187810|187944.4|187819.4|187935|187810|12
1722349400000|2024-07-30 14:23:20|187936.1|187811.1|187902.6|187777.6|187937.1|187823|187873|187772.3|12
1722349410000|2024-07-30 14:23:30|187906.4|187781.4|187867.3|187742.3|187906.4|187794.8|187831.7|187742.3|24
1722349420000|2024-07-30 14:23:40|187865.9|187740.9|187868.5|187743.5|187868.7|187743.7|187850.7|187725.7|13
1722349430000|2024-07-30 14:23:50|187869.9|187744.9|187861.1|187811.1|187895.8|187812.2|187860.1|187741.5|12
1722349440000|2024-07-30 14:24:00|187919.5|187794.5|187877|187752|187924.3|187799.3|187876|187751|28
1722349450000|2024-07-30 14:24:10|187880.1|187755.1|187879.4|187754.4|187880.2|187755.2|187879.3|187754.3|4
1722349460000|2024-07-30 14:24:20|187877.4|187752.4|187896.5|187771.5|187896.7|187771.7|187877.4|187752.4|7
1722349470000|2024-07-30 14:24:30|187895.7|187770.7|187896.8|187771.8|187897.4|187772.4|187895.7|187770.7|6
1722349480000|2024-07-30 14:24:40|187897.4|187772.4|187949.8|187824.8|187951.2|187826.2|187897.4|187772.4|20
1722349490000|2024-07-30 14:24:50|187943.4|187818.4|187950.5|187825.5|187978.6|187853.6|187943|187818|24
1722349500000|2024-07-30 14:25:00|187953.4|187828.4|187954.7|187829.7|187971.8|187846.8|187946.8|187821.8|25
1722349510000|2024-07-30 14:25:10|187972.3|187847.3|187953.7|187828.7|187974.5|187849.5|187953.7|187828.7|18
1722349520000|2024-07-30 14:25:20|187953.6|187828.6|188002.1|187877.1|188003.6|187878.6|187952|187827|20
1722349530000|2024-07-30 14:25:30|188001.3|187876.3|188021.9|187896.9|188036.1|187911.1|187999.6|187874.6|11
1722349540000|2024-07-30 14:25:40|188021|187896|188012.2|187887.2|188021|187896|188010.7|187885.7|17
1722349550000|2024-07-30 14:25:50|188011.4|187886.4|187999.6|187874.6|188034.2|187909.2|187999.6|187874.6|31
1722349560000|2024-07-30 14:26:00|188002.8|187877.8|188038.2|187913.2|188041|187916|187999.9|187874.9|22
1722349570000|2024-07-30 14:26:10|188038.6|187913.6|187962.9|187837.9|188038.9|187913.9|187962.9|187837.9|14
1722349580000|2024-07-30 14:26:20|187960.4|187835.4|187960.9|187835.9|187960.9|187835.9|187949.9|187824.9|26
1722349590000|2024-07-30 14:26:30|187958.8|187833.8|188011.2|187886.2|188011.9|187886.9|187952.5|187827.5|17
1722349600000|2024-07-30 14:26:40|188007.5|187882.5|187978.2|187853.2|188008.7|187883.7|187967.3|187842.3|14
1722349610000|2024-07-30 14:26:50|187978.9|187853.9|188006.3|187881.3|188013.2|187888.2|187975.9|187850.9|18
1722349620000|2024-07-30 14:27:00|188005.8|187880.8|188011.1|187886.1|188012|187887|188005.7|187880.7|15
1722349630000|2024-07-30 14:27:10|188010.7|187885.7|188011.9|187886.9|188012.9|187887.9|188006.4|187881.4|20
1722349640000|2024-07-30 14:27:20|188012.3|187887.3|188013.3|187888.3|188019.5|187894.5|188012.3|187887.3|20
1722349650000|2024-07-30 14:27:30|188013.1|187888.1|188013.8|187888.8|188015.2|187890.2|188008.5|187883.5|8
1722349660000|2024-07-30 14:27:40|188015.2|187890.2|187984.5|187859.5|188015.5|187890.5|187984.5|187859.5|23
1722349670000|2024-07-30 14:27:50|187984.9|187859.9|188014.6|187889.6|188018.1|187893.1|187984.9|187859.9|13
1722349680000|2024-07-30 14:28:00|188015.2|187890.2|188018.9|187893.9|188023|187898|188010.7|187885.7|22
1722349690000|2024-07-30 14:28:10|188023.1|187898.1|188044.9|187919.9|188046.8|187921.8|188023.1|187898.1|21
1722349700000|2024-07-30 14:28:20|188043|187918|188041.8|187916.8|188044.2|187919.2|188040.3|187915.3|10
1722349710000|2024-07-30 14:28:30|188042.8|187917.8|188044|187919|188044.3|187919.3|188041.5|187916.5|13
1722349720000|2024-07-30 14:28:40|188048.9|187923.9|188039.7|187914.7|188048.9|187923.9|188039.2|187914.2|16
1722349730000|2024-07-30 14:28:50|188040.6|187915.6|188046.2|187921.2|188046.2|187921.2|188040.6|187915.6|9
1722349740000|2024-07-30 14:29:00|188045.5|187920.5|188085.5|187960.5|188128.7|188003.7|188045.5|187920.5|28
1722349750000|2024-07-30 14:29:10|188085|187960|188104.7|187979.7|188106.3|187981.3|188085|187960|18
1722349760000|2024-07-30 14:29:20|188104.1|187979.1|188127.6|188002.6|188127.6|188002.6|188104.1|187979.1|18
1722349770000|2024-07-30 14:29:30|188129.9|188004.9|188121.5|187996.5|188150.5|188064.9|188097.1|187972.1|27
1722349780000|2024-07-30 14:29:40|188121.6|187996.6|188121.5|187996.5|188124.7|187999.7|188117.5|187992.5|26
1722349790000|2024-07-30 14:29:50|188121.3|187996.3|188116.3|187991.3|188121.8|187996.8|188112.7|187987.7|12
1722349800000|2024-07-30 14:30:00|188117.3|187992.3|188149|188024|188150.9|188025.9|188116|187991|27
1722349810000|2024-07-30 14:30:10|188150|188025|188146.9|188021.9|188151.3|188026.3|188146.4|188021.4|17
1722349820000|2024-07-30 14:30:20|188147.7|188022.7|188147|188022|188147.7|188022.7|188145.9|188020.9|9
1722349830000|2024-07-30 14:30:30|188145.8|188020.8|188124.4|187999.4|188147|188022|188119.2|187994.2|22
1722349840000|2024-07-30 14:30:40|188125.2|188000.2|188109.4|188059.4|188126.5|188060.4|188109|187999.7|11
1722349850000|2024-07-30 14:30:50|188109|188059|188191.2|188066.2|188194.3|188090.2|188108.5|188058.5|17
1722349860000|2024-07-30 14:31:00|188191.9|188066.9|188189.6|188064.6|188225.4|188100.4|188118.6|188040.8|26
1722349870000|2024-07-30 14:31:10|188189.4|188064.4|188162.8|188037.8|188191.5|188066.5|188158.5|188033.5|13
1722349880000|2024-07-30 14:31:20|188161.6|188036.6|188155.3|188030.3|188162.4|188037.4|188155.3|188030.3|13
1722349890000|2024-07-30 14:31:30|188155.2|188030.2|188068.4|188018.4|188155.2|188030.2|188055.3|188005.3|6
1722349900000|2024-07-30 14:31:40|188117|187992|188117.8|187992.8|188121.5|187996.5|188109.9|187984.9|20
1722349910000|2024-07-30 14:31:50|188121.5|187996.5|188113.1|187988.1|188121.5|187996.5|188112.6|187987.6|26
1722349920000|2024-07-30 14:32:00|188111.6|187986.6|188069|187944|188112.3|187987.3|188069|187944|15
1722349930000|2024-07-30 14:32:10|188076.4|187951.4|188146.2|188021.2|188150.2|188025.2|188074.5|187949.5|32
1722349940000|2024-07-30 14:32:20|188146.8|188021.8|188098.6|187973.6|188152.4|188027.4|188098.5|187973.5|19
1722349950000|2024-07-30 14:32:30|188097.7|187972.7|188093.2|187968.2|188111.6|187986.6|188092.2|187967.2|24
1722349960000|2024-07-30 14:32:40|188093.5|187968.5|188091|187966|188093.5|187968.5|188089|187964|19
1722349970000|2024-07-30 14:32:50|188090|187965|188074.2|187949.2|188090|187965|188074.1|187949.1|21
1722349980000|2024-07-30 14:33:00|188073.6|187948.6|187973.8|187848.8|188073.6|187948.6|187971.1|187846.1|14
1722349990000|2024-07-30 14:33:10|187973.5|187848.5|187972.9|187847.9|187975.4|187850.4|187970.1|187845.1|29
1722350000000|2024-07-30 14:33:20|187972.4|187847.4|187969.8|187844.8|187972.9|187847.9|187969.8|187844.8|17
1722350010000|2024-07-30 14:33:30|187967.8|187842.8|188010.4|187885.4|188014.6|187889.6|187967.8|187842.8|15
1722350020000|2024-07-30 14:33:40|188011.9|187886.9|188011.3|187886.3|188014.8|187889.8|188010.9|187885.9|7
1722350030000|2024-07-30 14:33:50|188015.8|187890.8|188015.9|187890.9|188024.9|187899.9|188013.5|187888.5|24
1722350040000|2024-07-30 14:34:00|188013.8|187888.8|188029.5|187904.5|188034.2|187909.2|188007.8|187882.8|25
1722350050000|2024-07-30 14:34:10|188031|187906|188029.5|187904.5|188031|187906|188027.9|187902.9|11
1722350060000|2024-07-30 14:34:20|188027.4|187902.4|188039.7|187914.7|188039.7|187914.7|188027.4|187902.4|16
1722350070000|2024-07-30 14:34:30|188037.4|187912.4|188035.4|187910.4|188037.4|187912.4|188035.3|187910.3|10
1722350080000|2024-07-30 14:34:40|188035.5|187910.5|188007.8|187882.8|188035.5|187910.5|187959.9|187878.8|21
1722350090000|2024-07-30 14:34:50|188007.3|187882.3|187997.3|187872.3|188011.3|187886.3|187997.3|187872.3|4
1722350100000|2024-07-30 14:35:00|187994.3|187869.3|187963.4|187838.4|187994.3|187869.3|187961|187836|28
1722350110000|2024-07-30 14:35:10|187964.2|187839.2|188009.4|187884.4|188018|187893|187964.2|187839.2|23
1722350120000|2024-07-30 14:35:20|188007.2|187882.2|188014.5|187889.5|188014.5|187921.1|187971.1|187880.5|28
1722350130000|2024-07-30 14:35:30|188017.6|187892.6|188014.8|187889.8|188021.4|187896.4|188011.5|187886.5|25
1722350140000|2024-07-30 14:35:40|188020.3|187895.3|187992.4|187867.4|188020.7|187895.7|187987.8|187862.8|21
1722350150000|2024-07-30 14:35:50|187992.9|187867.9|188044.2|187919.2|188049.2|187924.2|187992.9|187867.9|12
1722350160000|2024-07-30 14:36:00|188043.6|187918.6|188044.7|187919.7|188044.7|187919.7|188040.8|187915.8|18
1722350170000|2024-07-30 14:36:10|188045.9|187920.9|188073.9|187948.9|188079.2|187954.2|188045.9|187920.9|32
1722350180000|2024-07-30 14:36:20|188074.4|187949.4|188040.2|187915.2|188076.6|187951.6|187999.1|187913.3|26
1722350190000|2024-07-30 14:36:30|188039.8|187914.8|188042.2|187917.2|188049.5|187924.5|188038.8|187913.8|13
1722350200000|2024-07-30 14:36:40|188044|187919|188039.3|187914.3|188044|187919|188038.6|187913.6|13
1722350210000|2024-07-30 14:36:50|188038.6|187913.6|188039.1|187914.1|188039.3|187914.3|188038.6|187913.6|3
1722350220000|2024-07-30 14:37:00|188038.5|187913.5|188006.5|187881.5|188039.1|187914.1|187970.8|187845.8|18
1722350230000|2024-07-30 14:37:10|188005.5|187880.5|188005.4|187880.4|188006.1|187881.1|188002.4|187877.4|10
1722350240000|2024-07-30 14:37:20|188005|187880|188005.7|187880.7|188007.2|187882.2|188003.9|187878.9|14
1722350250000|2024-07-30 14:37:30|188005.3|187880.3|187976|187851|188005.4|187880.4|187974.7|187849.7|19
1722350260000|2024-07-30 14:37:40|187975.9|187850.9|187967.8|187842.8|187977.9|187852.9|187959.4|187834.4|18
1722350270000|2024-07-30 14:37:50|187967.3|187842.3|187968.2|187843.2|187969.3|187844.3|187966.6|187841.6|17
1722350280000|2024-07-30 14:38:00|187968.9|187843.9|187937.2|187812.2|187968.9|187843.9|187936.4|187811.4|21
1722350290000|2024-07-30 14:38:10|187940.5|187815.5|187930.9|187805.9|187941|187816|187930.9|187805.9|18
1722350300000|2024-07-30 14:38:20|187931.4|187806.4|187936.5|187811.5|187937.7|187812.7|187929.6|187804.6|12
1722350310000|2024-07-30 14:38:30|187935.3|187810.3|187936.5|187811.5|187936.5|187811.5|187935.3|187810.3|2
1722350320000|2024-07-30 14:38:40|187937.4|187812.4|187944.7|187819.7|187946.7|187857.3|187907.3|187810.4|17
1722350330000|2024-07-30 14:38:50|187943.8|187818.8|187959.8|187834.8|187964.2|187839.2|187943.8|187818.8|9
1722350340000|2024-07-30 14:39:00|187959.1|187834.1|187960.9|187835.9|187960.9|187835.9|187959.1|187834.1|6
1722350350000|2024-07-30 14:39:10|187961|187836|187940.7|187815.7|187961|187836|187939.5|187814.5|7
1722350360000|2024-07-30 14:39:20|187937.3|187812.3|187939.3|187814.3|187942|187817|187937|187812|17
1722350370000|2024-07-30 14:39:30|187938.4|187813.4|187933.1|187808.1|187940.1|187815.1|187933.1|187808.1|10
1722350380000|2024-07-30 14:39:40|187932.2|187807.2|187906.6|187781.6|187932.2|187845.4|187895.4|187778.8|12
1722350390000|2024-07-30 14:39:50|187906.2|187781.2|187906.4|187781.4|187906.6|187781.6|187905.8|187780.8|8
1722350400000|2024-07-30 14:40:00|187908.1|187783.1|187938.1|187813.1|187943.1|187860.2|187905.8|187783.1|13
1722350410000|2024-07-30 14:40:10|187939.1|187814.1|187940|187815|187941.5|187816.5|187939.1|187814.1|8
1722350420000|2024-07-30 14:40:20|187937.8|187812.8|187983.6|187858.6|187983.8|187858.8|187937.8|187812.8|22
1722350430000|2024-07-30 14:40:30|188014|187889|188007.6|187882.6|188014|187889|188007.6|187882.6|20
1722350440000|2024-07-30 14:40:40|188005.6|187880.6|188017.9|187892.9|188023.6|187898.6|187999.8|187874.8|24
1722350450000|2024-07-30 14:40:50|188017.2|187892.2|188013.7|187888.7|188020.9|187895.9|188012.6|187887.6|22
1722350460000|2024-07-30 14:41:00|188013.6|187888.6|188015.8|187890.8|188015.8|187890.8|188010|187885|12
1722350470000|2024-07-30 14:41:10|188019.8|187894.8|187967.1|187842.1|188040.6|187915.6|187940.4|187842.1|26
1722350480000|2024-07-30 14:41:20|187968.9|187843.9|187967.5|187842.5|187972.9|187847.9|187966.5|187841.5|16
1722350490000|2024-07-30 14:41:30|187968.9|187843.9|187968.7|187843.7|187969.9|187844.9|187966.7|187841.7|15
1722350500000|2024-07-30 14:41:40|187967.5|187842.5|187914.8|187789.8|187971.1|187846.1|187876.5|187789.8|22
1722350510000|2024-07-30 14:41:50|187876.5|187826.5|187931.2|187806.2|187936.6|187826.5|187876.5|187789.7|10
1722350520000|2024-07-30 14:42:00|187930.8|187805.8|187931.2|187806.2|187931.2|187806.2|187929.3|187804.3|6
1722350530000|2024-07-30 14:42:10|187931.6|187806.6|187896.2|187771.2|187933.3|187808.3|187893|187768|13
1722350540000|2024-07-30 14:42:20|187895.6|187770.6|187896.2|187771.2|187897.5|187772.5|187894.2|187769.2|9
1722350550000|2024-07-30 14:42:30|187896.3|187771.3|187896.7|187771.7|187896.7|187771.7|187896.3|187771.3|4
1722350560000|2024-07-30 14:42:40|187896.3|187771.3|187860.5|187735.5|187896.3|187771.3|187857.6|187732.6|10
1722350570000|2024-07-30 14:42:50|187857.6|187732.6|187826.3|187701.3|187857.6|187732.6|187823.9|187698.9|25
1722350580000|2024-07-30 14:43:00|187826.8|187701.8|187827.1|187702.1|187829.4|187704.4|187826.3|187701.3|9
1722350590000|2024-07-30 14:43:10|187827.5|187702.5|187827.4|187702.4|187828.6|187703.6|187806.8|187681.8|14
1722350600000|2024-07-30 14:43:20|187829.1|187704.1|187828.5|187703.5|187829.1|187704.1|187826.6|187701.6|4
1722350610000|2024-07-30 14:43:30|187829|187704|187829.3|187704.3|187831.6|187706.6|187824.4|187699.4|12
1722350620000|2024-07-30 14:43:40|187830.1|187705.1|187836.5|187711.5|187837.6|187712.6|187830.1|187705.1|14
1722350630000|2024-07-30 14:43:50|187834.3|187709.3|187829.4|187704.4|187851.1|187726.1|187828.5|187703.5|16
1722350640000|2024-07-30 14:44:00|187826.6|187701.6|187831.1|187706.1|187834.9|187709.9|187826.6|187701.6|10
1722350650000|2024-07-30 14:44:10|187831.5|187706.5|187831.7|187706.7|187832.5|187707.5|187831.5|187706.5|4
1722350660000|2024-07-30 14:44:20|187832.4|187707.4|187832.1|187707.1|187832.4|187707.4|187832.1|187707.1|2
1722350670000|2024-07-30 14:44:30|187831.4|187706.4|187834.9|187709.9|187834.9|187709.9|187831.3|187706.3|11
1722350680000|2024-07-30 14:44:40|187834.2|187709.2|187830.7|187705.7|187834.2|187709.2|187817.2|187692.2|11
1722350690000|2024-07-30 14:44:50|187830.3|187705.3|187828.8|187703.8|187830.3|187705.3|187828.1|187703.1|8
1722350700000|2024-07-30 14:45:00|187828.6|187703.6|187837.9|187712.9|187838.8|187713.8|187828.6|187703.6|12
1722350710000|2024-07-30 14:45:10|187837.4|187712.4|187839.6|187714.6|187904.6|187779.6|187835.4|187710.4|19
1722350720000|2024-07-30 14:45:20|187838.9|187713.9|187867.7|187742.7|187876.6|187769.9|187819.9|187707.3|16
1722350730000|2024-07-30 14:45:30|187868.8|187743.8|187852|187727|187877.7|187752.7|187849.9|187724.9|20
1722350740000|2024-07-30 14:45:40|187850.7|187725.7|187851|187726|187853.3|187728.3|187850.3|187725.3|8
1722350750000|2024-07-30 14:45:50|187853|187728|187872.6|187747.6|187876.4|187751.4|187852|187727|21
1722350760000|2024-07-30 14:46:00|187873.9|187748.9|187843.9|187718.9|187899|187774|187810.5|187711.7|20
1722350770000|2024-07-30 14:46:10|187843.3|187718.3|187842|187717|187843.3|187718.3|187841|187716|19
1722350780000|2024-07-30 14:46:20|187843|187718|187834.6|187709.6|187867.9|187742.9|187834.6|187709.6|12
1722350790000|2024-07-30 14:46:30|187835.5|187710.5|187861.8|187736.8|187861.8|187736.8|187833.2|187708.2|21
1722350800000|2024-07-30 14:46:40|187858.6|187733.6|187865.9|187740.9|187866.7|187777.6|187783.9|187695.4|23
1722350810000|2024-07-30 14:46:50|187866.2|187741.2|187869.8|187744.8|187872.2|187747.2|187866.2|187741.2|7
1722350820000|2024-07-30 14:47:00|187794.1|187744.1|187818.6|187693.6|187821.5|187744.1|187794.1|187692.6|9
1722350830000|2024-07-30 14:47:10|187818.7|187693.7|187818.7|187693.7|187818.7|187693.7|187818.7|187693.7|1
1722350840000|2024-07-30 14:47:20|187818.6|187693.6|187815.2|187690.2|187818.6|187693.6|187815.2|187690.2|3
1722350850000|2024-07-30 14:47:30|187818.4|187693.4|187787.2|187662.2|187818.4|187704.9|187754.9|187658.6|13
1722350860000|2024-07-30 14:47:40|187786.7|187661.7|187759.2|187634.2|187786.7|187661.7|187759.2|187634.2|20
1722350870000|2024-07-30 14:47:50|187760.1|187635.1|187763.5|187638.5|187774.3|187649.3|187757.3|187632.3|23
1722350880000|2024-07-30 14:48:00|187764|187639|187762.9|187637.9|187768.5|187643.5|187761.2|187636.2|27
1722350890000|2024-07-30 14:48:10|187763|187638|187770.2|187645.2|187783.5|187658.5|187763|187638|24
1722350900000|2024-07-30 14:48:20|187765.3|187640.3|187755.5|187630.5|187780.3|187655.3|187755.4|187630.4|16
1722350910000|2024-07-30 14:48:30|187755.4|187630.4|187745.5|187620.5|187756.9|187631.9|187725.9|187600.9|15
1722350920000|2024-07-30 14:48:40|187746.2|187621.2|187762.3|187637.3|187772.1|187647.1|187745.5|187620.5|20
1722350930000|2024-07-30 14:48:50|187760.5|187635.5|187778.8|187653.8|187780.7|187655.7|187758.4|187633.4|22
1722350940000|2024-07-30 14:49:00|187779.4|187654.4|187779.7|187654.7|187780|187655|187779.1|187654.1|10
1722350950000|2024-07-30 14:49:10|187779.6|187654.6|187779.9|187654.9|187779.9|187654.9|187779.6|187654.6|6
1722350960000|2024-07-30 14:49:20|187780.1|187655.1|187779.7|187654.7|187780.1|187655.1|187779.5|187654.5|4
1722350970000|2024-07-30 14:49:30|187781.4|187656.4|187779.6|187654.6|187781.5|187656.5|187777.7|187652.7|5
1722350990000|2024-07-30 14:49:50|187781.4|187656.4|187781.1|187656.1|187781.4|187656.4|187781|187656|3
1722351000000|2024-07-30 14:50:00|187780.6|187655.6|187787.5|187662.5|187822.3|187697.3|187780.4|187655.4|19
1722351010000|2024-07-30 14:50:10|187786.9|187661.9|187795.6|187670.6|187797.1|187672.1|187785.3|187660.3|31
1722351020000|2024-07-30 14:50:20|187795.2|187670.2|187768|187643|187795.6|187670.6|187763|187638|18
1722351030000|2024-07-30 14:50:30|187770.7|187645.7|187767.9|187642.9|187785.8|187660.8|187756.1|187631.1|25
1722351040000|2024-07-30 14:50:40|187767.7|187642.7|187765.9|187640.9|187767.7|187642.7|187765.6|187640.6|9
1722351050000|2024-07-30 14:50:50|187765.2|187640.2|187729.2|187604.2|187765.2|187640.2|187726.9|187601.9|19
1722351060000|2024-07-30 14:51:00|187731.6|187606.6|187720.6|187595.6|187731.6|187606.6|187719.4|187594.4|21
1722351070000|2024-07-30 14:51:10|187719.4|187594.4|187719.8|187594.8|187720.8|187595.8|187717.4|187592.4|10
1722351080000|2024-07-30 14:51:20|187719.6|187594.6|187696.5|187571.5|187722|187597|187696.5|187571.5|19
1722351090000|2024-07-30 14:51:30|187695.8|187570.8|187716|187591|187718.8|187593.8|187695.8|187570.8|19
1722351100000|2024-07-30 14:51:40|187717.7|187592.7|187765.6|187640.6|187769.1|187644.1|187716.9|187591.9|26
1722351110000|2024-07-30 14:51:50|187764.9|187639.9|187788|187663|187789.2|187664.2|187764.9|187639.9|17
1722351120000|2024-07-30 14:52:00|187787.6|187662.6|187785.8|187660.8|187788.6|187663.6|187785.8|187660.8|19
1722351130000|2024-07-30 14:52:10|187757.7|187632.7|187810.8|187685.8|187810.8|187685.8|187757.1|187632.1|27
1722351140000|2024-07-30 14:52:20|187806.9|187681.9|187824.6|187699.6|187824.6|187699.6|187793.3|187668.3|16
1722351150000|2024-07-30 14:52:30|187823.6|187698.6|187821|187696|187824.3|187699.3|187809.2|187684.2|13
1722351160000|2024-07-30 14:52:40|187821.8|187696.8|187829.2|187704.2|187855.2|187766|187804|187696.6|27
1722351170000|2024-07-30 14:52:50|187828.8|187703.8|187829.4|187704.4|187830.8|187705.8|187824.7|187699.7|16
1722351180000|2024-07-30 14:53:00|187828.8|187703.8|187785.2|187735.2|187836.3|187744.8|187783.5|187697.4|27
1722351190000|2024-07-30 14:53:10|187784.5|187734.5|187774.9|187724.9|187785.1|187735.1|187774.9|187724.9|10
1722351200000|2024-07-30 14:53:20|187774.1|187724.1|187717.1|187667.1|187774.3|187724.3|187713.4|187663.4|14
1722351210000|2024-07-30 14:53:30|187716.6|187666.6|187758.4|187633.4|187762.1|187674.9|187709|187630.6|30
1722351220000|2024-07-30 14:53:40|187757.4|187632.4|187718.9|187593.9|187761.5|187636.5|187716|187591|25
1722351230000|2024-07-30 14:53:50|187720.2|187595.2|187693.6|187568.6|187720.2|187595.2|187690.9|187565.9|24
1722351240000|2024-07-30 14:54:00|187666.8|187616.8|187661.1|187611.1|187711.8|187625.1|187661.1|187573|24
1722351250000|2024-07-30 14:54:10|187661.9|187611.9|187711|187586|187711|187611.9|187661.9|187571|21
1722351260000|2024-07-30 14:54:20|187712.4|187587.4|187700|187575|187713.2|187588.2|187698.9|187573.9|18
1722351270000|2024-07-30 14:54:30|187697.3|187572.3|187678.2|187553.2|187699.9|187574.9|187677.4|187552.4|24
1722351280000|2024-07-30 14:54:40|187677.4|187552.4|187614.9|187564.9|187683.3|187570.9|187608.6|187552.1|28
1722351290000|2024-07-30 14:54:50|187614.3|187564.3|187647.3|187522.3|187650.6|187564.3|187610.6|187522.3|8
1722351300000|2024-07-30 14:55:00|187646.2|187521.2|187648.6|187523.6|187648.7|187561|187610.2|187520.7|7
1722351310000|2024-07-30 14:55:10|187646.2|187521.2|187612.2|187562.2|187646.2|187562.2|187609.5|187521.2|5
1722351320000|2024-07-30 14:55:20|187644|187519|187642.6|187517.6|187644.3|187556.7|187585.9|187505.1|28
1722351330000|2024-07-30 14:55:30|187642.8|187517.8|187642.6|187517.6|187644|187519|187642|187517|13
1722351340000|2024-07-30 14:55:40|187641.4|187516.4|187568.1|187518.1|187641.4|187533|187568.1|187477.3|22
1722351350000|2024-07-30 14:55:50|187569.8|187519.8|187582.7|187457.7|187611.8|187519.8|187554.9|187457.7|26
1722351360000|2024-07-30 14:56:00|187582.1|187457.1|187534|187484|187582.1|187484|187531.1|187454.2|10
1722351370000|2024-07-30 14:56:10|187534.5|187484.5|187500.6|187450.6|187551.6|187488.6|187491.2|187417.1|27
1722351380000|2024-07-30 14:56:20|187502.3|187452.3|187549.1|187499.1|187587.4|187499.1|187502.3|187411.5|23
1722351390000|2024-07-30 14:56:30|187549.6|187499.6|187600.2|187550.2|187628.7|187552|187549.1|187499.1|16
1722351400000|2024-07-30 14:56:40|187603.9|187553.9|187643.6|187518.6|187645.1|187556|187588.4|187499.9|23
1722351410000|2024-07-30 14:56:50|187633.6|187508.6|187626.3|187501.3|187633.6|187508.6|187622.6|187497.6|19
1722351420000|2024-07-30 14:57:00|187626.1|187501.1|187608.6|187483.6|187626.1|187501.1|187607.7|187482.7|20
1722351430000|2024-07-30 14:57:10|187608.1|187483.1|187607.7|187482.7|187608.1|187483.1|187606.8|187481.8|12
1722351440000|2024-07-30 14:57:20|187607.8|187482.8|187570.6|187445.6|187612.3|187487.3|187564.9|187439.9|20
1722351450000|2024-07-30 14:57:30|187571.3|187446.3|187561.9|187436.9|187573.2|187448.2|187559.7|187434.7|14
1722351460000|2024-07-30 14:57:40|187561.7|187436.7|187544.6|187419.6|187562.3|187459.2|187509.2|187415.3|20
1722351470000|2024-07-30 14:57:50|187543.6|187418.6|187472|187422|187545.4|187423.4|187470.4|187413.7|17
1722351480000|2024-07-30 14:58:00|187469.6|187419.6|187530.3|187405.3|187531.2|187448.7|187460|187387.3|29
1722351490000|2024-07-30 14:58:10|187529.5|187404.5|187541.3|187416.3|187544|187419|187529.5|187404.5|23
1722351500000|2024-07-30 14:58:20|187541.8|187416.8|187530.2|187405.2|187543.1|187418.1|187530.2|187405.2|14
1722351510000|2024-07-30 14:58:30|187529.2|187404.2|187531.3|187406.3|187531.3|187406.3|187529.2|187404.2|3
1722351520000|2024-07-30 14:58:40|187531.4|187406.4|187532.4|187407.4|187533.8|187408.8|187526.9|187401.9|18
1722351530000|2024-07-30 14:58:50|187533.2|187408.2|187507.2|187457.2|187533.7|187458.4|187505.1|187408|12
1722351540000|2024-07-30 14:59:00|187506.7|187456.7|187433.5|187383.5|187506.7|187456.7|187429.5|187379.5|25
1722351550000|2024-07-30 14:59:10|187432.1|187382.1|187437.2|187387.2|187440.7|187390.7|187428.3|187378.3|28
1722351560000|2024-07-30 14:59:20|187438|187388|187471|187421|187471|187421|187424.8|187374.8|15
1722351570000|2024-07-30 14:59:30|187467.1|187417.1|187472.9|187422.9|187473.9|187423.9|187437.6|187387.6|23
1722351580000|2024-07-30 14:59:40|187473.5|187423.5|187461|187411|187494.2|187423.5|187450.9|187369.2|20
1722351590000|2024-07-30 14:59:50|187461.1|187411.1|187462.2|187412.2|187462.2|187412.2|187461.1|187411.1|5
1722351600000|2024-07-30 15:00:00|187462.1|187412.1|187498.5|187373.5|187500.2|187413|187461.5|187372.2|16
1722351610000|2024-07-30 15:00:10|187498.7|187373.7|187502.8|187377.8|187502.8|187377.8|187498.6|187373.6|5
1722351620000|2024-07-30 15:00:20|187503.4|187378.4|187589.7|187464.7|187597.8|187472.8|187502.8|187377.8|26
1722351630000|2024-07-30 15:00:30|187588.7|187463.7|187585.5|187460.5|187588.9|187463.9|187583.6|187458.6|16
1722351640000|2024-07-30 15:00:40|187584.1|187459.1|187607.9|187482.9|187609.8|187484.8|187582.2|187457.2|14
1722351650000|2024-07-30 15:00:50|187608.8|187483.8|187623|187498|187632.6|187507.6|187608.8|187483.8|23
1722351660000|2024-07-30 15:01:00|187624.6|187499.6|187609.5|187484.5|187624.6|187499.6|187604.8|187479.8|28
1722351670000|2024-07-30 15:01:10|187607.6|187482.6|187616.8|187491.8|187616.8|187491.8|187607.6|187482.6|25
1722351680000|2024-07-30 15:01:20|187615.1|187490.1|187618.7|187493.7|187627|187502|187615.1|187490.1|21
1722351690000|2024-07-30 15:01:30|187618.4|187493.4|187618.2|187493.2|187624.2|187499.2|187618.2|187493.2|14
1722351700000|2024-07-30 15:01:40|187620.5|187495.5|187611.3|187486.3|187628|187503|187606.7|187481.7|22
1722351710000|2024-07-30 15:01:50|187611.8|187486.8|187614.4|187489.4|187614.4|187489.4|187610.9|187485.9|6
1722351720000|2024-07-30 15:02:00|187613.9|187488.9|187619.2|187494.2|187619.7|187494.7|187612.8|187487.8|17
1722351730000|2024-07-30 15:02:10|187618.6|187493.6|187639.8|187514.8|187639.8|187514.8|187617.5|187492.5|18
1722351740000|2024-07-30 15:02:20|187640.9|187515.9|187640.5|187515.5|187640.9|187515.9|187639.9|187514.9|12
1722351750000|2024-07-30 15:02:30|187641.5|187516.5|187642.6|187517.6|187643.6|187518.6|187640.2|187515.2|10
1722351760000|2024-07-30 15:02:40|187642.2|187517.2|187644.5|187519.5|187645|187520|187642.2|187517.2|10
1722351770000|2024-07-30 15:02:50|187642.5|187517.5|187665.6|187540.6|187668.9|187543.9|187641.9|187516.9|14
1722351780000|2024-07-30 15:03:00|187668.4|187543.4|187695.7|187570.7|187697.2|187572.2|187668.4|187543.4|24
1722351790000|2024-07-30 15:03:10|187695.6|187570.6|187677.6|187552.6|187695.6|187570.6|187677.6|187552.6|14
1722351800000|2024-07-30 15:03:20|187678.2|187553.2|187677|187552|187678.2|187553.2|187677|187552|4
1722351810000|2024-07-30 15:03:30|187676|187551|187611.3|187486.3|187676|187551|187607.7|187482.7|18
1722351820000|2024-07-30 15:03:40|187609.5|187484.5|187609.3|187484.3|187609.9|187484.9|187605.3|187480.3|14
1722351830000|2024-07-30 15:03:50|187610|187485|187614.6|187489.6|187616.2|187491.2|187610|187485|5
1722351840000|2024-07-30 15:04:00|187615.1|187490.1|187643.2|187518.2|187643.6|187546.5|187596.5|187487.3|15
1722351850000|2024-07-30 15:04:10|187641.8|187516.8|187675.8|187550.8|187701.4|187576.4|187617.6|187492.6|31
1722351860000|2024-07-30 15:04:20|187676.3|187551.3|187647.5|187522.5|187676.4|187551.4|187585.5|187460.5|32
1722351870000|2024-07-30 15:04:30|187645.9|187520.9|187685.8|187560.8|187736|187611|187645.9|187520.9|36
1722351880000|2024-07-30 15:04:40|187680.6|187555.6|187600.8|187550.8|187682.7|187590.4|187596.3|187510.8|30
1722351890000|2024-07-30 15:04:50|187605.3|187555.3|187646|187521|187649.8|187555.3|187605.3|187515.3|21
1722351900000|2024-07-30 15:05:00|187645.8|187520.8|187652.8|187527.8|187654.9|187529.9|187644.8|187519.8|17
1722351910000|2024-07-30 15:05:10|187681.2|187556.2|187730.5|187605.5|187731.5|187606.5|187681.2|187556.2|31
1722351920000|2024-07-30 15:05:20|187731.1|187606.1|187931|187806|187935.5|187810.5|187731.1|187606.1|36
1722351930000|2024-07-30 15:05:30|187934.5|187809.5|187902.8|187777.8|187955.5|187830.5|187881.7|187756.7|35
1722351940000|2024-07-30 15:05:40|187910.4|187785.4|187917.3|187792.3|187917.3|187792.3|187870.7|187745.7|25
1722351950000|2024-07-30 15:05:50|187928.5|187803.5|187815.4|187765.4|187939.4|187816.2|187815.4|187761.7|34
1722351960000|2024-07-30 15:06:00|187814|187764|187843.3|187793.3|187872.3|187797.1|187791.1|187741.1|25
1722351970000|2024-07-30 15:06:10|187839.4|187789.4|187811.6|187686.6|187874.8|187789.8|187811.4|187686.4|27
1722351980000|2024-07-30 15:06:20|187826.1|187701.1|187812.6|187687.6|187826.1|187701.1|187716.5|187623.2|27
1722351990000|2024-07-30 15:06:30|187823.6|187698.6|187785.6|187660.6|187823.6|187733.8|187722.2|187647.7|23
1722352000000|2024-07-30 15:06:40|187774.1|187649.1|187786.3|187661.3|187793.5|187668.5|187773.3|187648.3|29
1722352010000|2024-07-30 15:06:50|187787.7|187662.7|187826.9|187701.9|187828.3|187703.3|187787.7|187662.7|17
1722352020000|2024-07-30 15:07:00|187827.7|187702.7|187867.4|187742.4|187933.1|187808.1|187786.7|187702.7|33
1722352030000|2024-07-30 15:07:10|187866.8|187741.8|187851.7|187726.7|187866.8|187741.8|187850.4|187725.4|25
1722352040000|2024-07-30 15:07:20|187854.7|187729.7|187820.8|187695.8|187856.6|187731.6|187819.5|187694.5|18
1722352050000|2024-07-30 15:07:30|187819.5|187694.5|187788.5|187663.5|187823.4|187698.4|187788.5|187663.5|13
1722352060000|2024-07-30 15:07:40|187788.8|187663.8|187833|187783|187888|187787|187788.8|187663.8|31
1722352070000|2024-07-30 15:07:50|187869.7|187744.7|187848.4|187723.4|187869.7|187768.9|187815|187699.6|27
1722352080000|2024-07-30 15:08:00|187849.2|187724.2|187863.5|187738.5|187884.9|187759.9|187793.2|187724.2|28
1722352090000|2024-07-30 15:08:10|187862.6|187737.6|187875.2|187750.2|187876.4|187751.4|187861|187736|22
1722352100000|2024-07-30 15:08:20|187876.4|187751.4|187830|187705|187890.4|187765.4|187826.5|187701.5|32
1722352110000|2024-07-30 15:08:30|187833.2|187708.2|187770.7|187645.7|187834.1|187709.1|187770.2|187645.2|28
1722352120000|2024-07-30 15:08:40|187770.2|187645.2|187769.1|187644.1|187782.1|187657.1|187768|187643|9
1722352130000|2024-07-30 15:08:50|187781.4|187656.4|187770.3|187645.3|187781.4|187656.4|187758.3|187633.3|18
1722352140000|2024-07-30 15:09:00|187771.8|187646.8|187800.7|187675.7|187805.1|187680.1|187771.8|187646.8|22
1722352150000|2024-07-30 15:09:10|187803.5|187678.5|187768.1|187643.1|187806.3|187681.3|187767.4|187642.4|12
1722352160000|2024-07-30 15:09:20|187775|187650|187745.2|187620.2|187781.5|187656.5|187743.3|187618.3|25
1722352170000|2024-07-30 15:09:30|187743.8|187618.8|187668.6|187618.6|187743.8|187640.4|187668.3|187599.2|15
1722352180000|2024-07-30 15:09:40|187667.9|187617.9|187709|187584|187710.7|187617.9|187667.9|187556.2|27
1722352190000|2024-07-30 15:09:50|187708.3|187583.3|187686.1|187561.1|187708.3|187583.3|187683.1|187558.1|17
1722352200000|2024-07-30 15:10:00|187686.8|187561.8|187647.8|187597.8|187690|187597.8|187647.8|187555.6|22
1722352210000|2024-07-30 15:10:10|187685.7|187560.7|187683.7|187558.7|187688.5|187597.9|187647.9|187558.7|20
1722352220000|2024-07-30 15:10:20|187686.7|187561.7|187607.6|187482.6|187686.9|187561.9|187607.6|187482.6|21
1722352230000|2024-07-30 15:10:30|187583.5|187458.5|187571|187446|187592.6|187467.6|187571|187446|20
1722352240000|2024-07-30 15:10:40|187544.4|187419.4|187495.1|187370.1|187544.4|187419.4|187448.4|187352.7|19
1722352250000|2024-07-30 15:10:50|187492.6|187367.6|187499.2|187374.2|187502.5|187377.5|187492.6|187367.6|20
1722352260000|2024-07-30 15:11:00|187499.1|187374.1|187582.1|187457.1|187583.8|187496.2|187496.7|187371.7|27
1722352270000|2024-07-30 15:11:10|187582.4|187457.4|187572.4|187447.4|187582.7|187457.7|187552.7|187427.7|11
1722352280000|2024-07-30 15:11:20|187571.1|187446.1|187544|187419|187571.1|187446.1|187518.2|187393.2|20
1722352290000|2024-07-30 15:11:30|187541.3|187416.3|187536.9|187411.9|187543.5|187418.5|187535.2|187410.2|17
1722352300000|2024-07-30 15:11:40|187535|187410|187576.7|187451.7|187577.2|187452.2|187535|187410|17
1722352310000|2024-07-30 15:11:50|187574.6|187449.6|187594.2|187469.2|187594.2|187469.2|187574.6|187449.6|16
1722352320000|2024-07-30 15:12:00|187619.7|187494.7|187609|187484|187628.8|187503.8|187606.8|187481.8|19
1722352330000|2024-07-30 15:12:10|187610|187485|187608.8|187483.8|187610|187485|187607.7|187482.7|4
1722352340000|2024-07-30 15:12:20|187609.8|187484.8|187678.7|187553.7|187681|187556|187608.9|187483.9|13
1722352350000|2024-07-30 15:12:30|187679.1|187554.1|187683.4|187558.4|187684|187559|187676.5|187551.5|17
1722352360000|2024-07-30 15:12:40|187685|187560|187683.4|187558.4|187687|187562|187681.9|187556.9|20
1722352370000|2024-07-30 15:12:50|187682.3|187557.3|187678.4|187553.4|187685.4|187560.4|187678.1|187553.1|20
1722352380000|2024-07-30 15:13:00|187676.4|187551.4|187682.7|187557.7|187682.7|187557.7|187659.7|187534.7|18
1722352390000|2024-07-30 15:13:10|187682.5|187557.5|187679.8|187554.8|187690.7|187565.7|187679.8|187554.8|13
1722352400000|2024-07-30 15:13:20|187678.8|187553.8|187608.8|187483.8|187679.4|187554.4|187608.8|187483.8|20
1722352410000|2024-07-30 15:13:30|187608.1|187483.1|187606.4|187481.4|187608.3|187483.3|187606.4|187481.4|6
1722352420000|2024-07-30 15:13:40|187606|187481|187609.2|187484.2|187613.4|187488.4|187602.7|187477.7|17
1722352430000|2024-07-30 15:13:50|187610|187485|187571.8|187446.8|187610|187485|187571.8|187446.8|14
1722352440000|2024-07-30 15:14:00|187570.2|187445.2|187576.8|187451.8|187578.2|187453.2|187570.2|187445.2|10
1722352450000|2024-07-30 15:14:10|187575.9|187450.9|187572.2|187447.2|187577.1|187452.1|187571.9|187446.9|14
1722352460000|2024-07-30 15:14:20|187572.7|187447.7|187587|187462|187587.8|187462.8|187572.7|187447.7|23
1722352470000|2024-07-30 15:14:30|187588.6|187463.6|187586|187461|187590.8|187465.8|187578.7|187453.7|18
1722352480000|2024-07-30 15:14:40|187585|187460|187580.4|187455.4|187586.3|187461.3|187580.4|187455.4|14
1722352490000|2024-07-30 15:14:50|187579|187454|187560.4|187435.4|187579|187454|187559.9|187434.9|18
1722352500000|2024-07-30 15:15:00|187571.9|187446.9|187580.5|187455.5|187580.5|187455.5|187571.9|187446.9|11
1722352510000|2024-07-30 15:15:10|187579.4|187454.4|187575.4|187450.4|187579.4|187454.4|187575.4|187450.4|8
1722352520000|2024-07-30 15:15:20|187575.1|187450.1|187575.1|187450.1|187575.1|187450.1|187575.1|187450.1|1
1722352530000|2024-07-30 15:15:30|187571|187446|187574.1|187449.1|187578.5|187453.5|187571|187446|30
1722352540000|2024-07-30 15:15:40|187573.7|187448.7|187591.5|187466.5|187592.5|187467.5|187573.2|187448.2|10
1722352550000|2024-07-30 15:15:50|187590.6|187465.6|187600.8|187475.8|187600.8|187475.8|187590.6|187465.6|13
1722352560000|2024-07-30 15:16:00|187605.5|187480.5|187649.4|187524.4|187664.1|187539.1|187605.5|187480.5|22
1722352570000|2024-07-30 15:16:10|187647.2|187522.2|187628.3|187503.3|187647.2|187522.2|187628.3|187503.3|4
1722352580000|2024-07-30 15:16:20|187627.7|187502.7|187627.5|187502.5|187659.4|187534.4|187621.9|187496.9|16
1722352590000|2024-07-30 15:16:30|187626.9|187501.9|187624.5|187499.5|187645.5|187520.5|187614.8|187489.8|22
1722352600000|2024-07-30 15:16:40|187624.9|187499.9|187613.5|187488.5|187624.9|187499.9|187612.4|187487.4|5
1722352610000|2024-07-30 15:16:50|187614|187489|187620.1|187495.1|187620.6|187495.6|187613.5|187488.5|8
1722352620000|2024-07-30 15:17:00|187617.9|187492.9|187614.1|187489.1|187625.5|187500.5|187613.1|187488.1|12
1722352630000|2024-07-30 15:17:10|187614.8|187489.8|187613.7|187488.7|187618.2|187493.2|187613.3|187488.3|15
1722352640000|2024-07-30 15:17:20|187613.1|187488.1|187613.1|187488.1|187613.7|187488.7|187613.1|187488.1|5
1722352650000|2024-07-30 15:17:30|187613.6|187488.6|187593.1|187468.1|187613.6|187488.6|187590|187465|18
1722352660000|2024-07-30 15:17:40|187593.5|187468.5|187581.8|187456.8|187594.8|187469.8|187581.8|187456.8|12
1722352670000|2024-07-30 15:17:50|187579.9|187454.9|187619.1|187494.1|187619.1|187494.1|187579.9|187454.9|17
1722352680000|2024-07-30 15:18:00|187619.8|187494.8|187609.9|187484.9|187630.8|187505.8|187608.2|187483.2|17
1722352690000|2024-07-30 15:18:10|187610.6|187485.6|187610.6|187485.6|187611.3|187486.3|187610.6|187485.6|4
1722352700000|2024-07-30 15:18:20|187611.5|187486.5|187622|187497|187624|187499|187611.5|187486.5|10
1722352710000|2024-07-30 15:18:30|187620|187495|187610.9|187485.9|187620|187495|187609.7|187484.7|20
1722352720000|2024-07-30 15:18:40|187612.3|187487.3|187630.2|187505.2|187630.2|187505.2|187611.2|187486.2|19
1722352730000|2024-07-30 15:18:50|187630.7|187505.7|187633.5|187508.5|187637|187512|187630.1|187505.1|16
1722352740000|2024-07-30 15:19:00|187632.6|187507.6|187644.6|187594.6|187717.6|187595.5|187632.1|187507.1|29
1722352750000|2024-07-30 15:19:10|187681.5|187556.5|187663.1|187538.1|187681.9|187598.1|187643.6|187533.9|29
1722352760000|2024-07-30 15:19:20|187665|187540|187684.2|187559.2|187686.4|187561.4|187665|187540|16
1722352770000|2024-07-30 15:19:30|187683.9|187558.9|187682.3|187557.3|187686.6|187561.6|187681.4|187556.4|13
1722352780000|2024-07-30 15:19:40|187682.4|187557.4|187684.6|187559.6|187685.4|187560.4|187682.4|187557.4|11
1722352790000|2024-07-30 15:19:50|187685.7|187560.7|187681.1|187556.1|187685.7|187560.7|187681.1|187556.1|10
1722352800000|2024-07-30 15:20:00|187682.2|187557.2|187677.8|187552.8|187684.8|187559.8|187655.9|187530.9|22
1722352810000|2024-07-30 15:20:10|187677.3|187552.3|187659.8|187534.8|187677.3|187552.3|187658.9|187533.9|7
1722352820000|2024-07-30 15:20:20|187658.9|187533.9|187688.4|187563.4|187688.4|187563.4|187657.4|187532.4|12
1722352830000|2024-07-30 15:20:30|187688.3|187563.3|187692.8|187567.8|187692.8|187610.9|187660.9|187559.3|19
1722352840000|2024-07-30 15:20:40|187692.7|187567.7|187688.2|187563.2|187692.7|187567.7|187685.4|187560.4|15
1722352850000|2024-07-30 15:20:50|187685.3|187560.3|187687.4|187562.4|187687.9|187562.9|187685.3|187560.3|7
1722352860000|2024-07-30 15:21:00|187687.8|187562.8|187676.4|187551.4|187689.1|187564.1|187676.4|187551.4|30
1722352870000|2024-07-30 15:21:10|187679.4|187554.4|187680.8|187555.8|187682.2|187557.2|187677.7|187552.7|24
1722352880000|2024-07-30 15:21:20|187681.2|187556.2|187727.4|187602.4|187727.4|187602.4|187680.1|187555.1|14
1722352890000|2024-07-30 15:21:30|187727.7|187602.7|187690.6|187565.6|187729.8|187604.8|187689.5|187564.5|11
1722352900000|2024-07-30 15:21:40|187688.9|187563.9|187691.3|187566.3|187691.3|187566.3|187688.9|187563.9|8
1722352910000|2024-07-30 15:21:50|187692.7|187567.7|187716.7|187591.7|187717.5|187592.5|187692.7|187567.7|9
1722352920000|2024-07-30 15:22:00|187716.2|187591.2|187748.9|187623.9|187752|187627|187716.2|187591.2|16
1722352930000|2024-07-30 15:22:10|187751.2|187626.2|187750.4|187625.4|187754.5|187629.5|187748.4|187623.4|13
1722352940000|2024-07-30 15:22:20|187748.9|187623.9|187758.6|187633.6|187758.6|187633.6|187747.1|187622.1|16
1722352950000|2024-07-30 15:22:30|187757.8|187632.8|187754.6|187629.6|187758.6|187633.6|187754.6|187629.6|5
1722352960000|2024-07-30 15:22:40|187754.3|187629.3|187749.6|187624.6|187754.3|187629.3|187748.2|187623.2|8
1722352970000|2024-07-30 15:22:50|187748|187623|187774.4|187649.4|187774.4|187649.4|187748|187623|16
1722352980000|2024-07-30 15:23:00|187762.5|187637.5|187782.8|187657.8|187782.8|187657.8|187759.8|187634.8|21
1722352990000|2024-07-30 15:23:10|187782.1|187657.1|187782.8|187657.8|187782.8|187657.8|187782.1|187657.1|4
1722353000000|2024-07-30 15:23:20|187782|187657|187783.5|187658.5|187783.5|187658.5|187779.5|187654.5|9
1722353010000|2024-07-30 15:23:30|187782|187657|187781.4|187656.4|187782.6|187657.6|187781.4|187656.4|7
1722353020000|2024-07-30 15:23:40|187781.8|187656.8|187783.1|187658.1|187783.1|187658.1|187781.1|187656.1|11
1722353030000|2024-07-30 15:23:50|187780.5|187655.5|187751.9|187626.9|187781.6|187656.6|187749.9|187624.9|11
1722353040000|2024-07-30 15:24:00|187752.4|187627.4|187794.1|187669.1|187795.4|187670.4|187751.9|187626.9|22
1722353050000|2024-07-30 15:24:10|187797.1|187672.1|187786.7|187661.7|187797.1|187672.1|187784.3|187659.3|15
1722353060000|2024-07-30 15:24:20|187784.4|187659.4|187783|187658|187787.8|187662.8|187780.9|187655.9|12
1722353070000|2024-07-30 15:24:30|187783.4|187658.4|187781.8|187656.8|187783.4|187658.4|187761.3|187636.3|7
1722353080000|2024-07-30 15:24:40|187781.2|187656.2|187777.5|187652.5|187781.2|187656.2|187777.5|187652.5|3
1722353090000|2024-07-30 15:24:50|187777.1|187652.1|187780.7|187655.7|187780.7|187655.7|187763.1|187638.1|8
1722353100000|2024-07-30 15:25:00|187779.6|187654.6|187834.1|187709.1|187834.1|187709.1|187779.6|187654.6|6
1722353110000|2024-07-30 15:25:10|187831.4|187706.4|187766.8|187641.8|187834.7|187709.7|187766.8|187641.8|17
1722353120000|2024-07-30 15:25:20|187768.1|187643.1|187772.3|187647.3|187774.3|187649.3|187766.7|187641.7|19
1722353130000|2024-07-30 15:25:30|187772.9|187647.9|187771|187646|187778.1|187653.1|187768.9|187643.9|21
1722353140000|2024-07-30 15:25:40|187768.2|187643.2|187763.4|187638.4|187768.6|187643.6|187759|187634|18
1722353150000|2024-07-30 15:25:50|187764|187639|187765.1|187640.1|187766.1|187641.1|187763.1|187638.1|7
1722353160000|2024-07-30 15:26:00|187770.8|187645.8|187753|187703|187797.9|187707.1|187753|187643.1|18
1722353170000|2024-07-30 15:26:10|187756.3|187706.3|187780|187655|187786.7|187706.3|187755.2|187652.7|19
1722353180000|2024-07-30 15:26:20|187781.9|187656.9|187784|187659|187784|187659|187781.4|187656.4|8
1722353190000|2024-07-30 15:26:30|187783|187658|187783.8|187658.8|187786|187661|187780.9|187655.9|9
1722353200000|2024-07-30 15:26:40|187781.8|187656.8|187821.3|187696.3|187826.9|187736.3|187781.8|187656.8|23
1722353210000|2024-07-30 15:26:50|187823.3|187698.3|187809.1|187759.1|187823.3|187763.1|187808.6|187696.3|6
1722353220000|2024-07-30 15:27:00|187809.8|187759.8|187862.1|187737.1|187862.1|187759.8|187809.8|187732.6|11
1722353230000|2024-07-30 15:27:10|187864.5|187739.5|187868.4|187743.4|187871.6|187746.6|187857.1|187732.1|23
1722353240000|2024-07-30 15:27:20|187868.1|187743.1|187817.5|187767.5|187875.4|187767.5|187815.7|187719|22
1722353250000|2024-07-30 15:27:30|187817.6|187767.6|187817.7|187767.7|187858.9|187770.9|187816.5|187733.9|23
1722353260000|2024-07-30 15:27:40|187818.9|187768.9|187857.3|187732.3|187858.5|187773.7|187818.4|187706.7|16
1722353270000|2024-07-30 15:27:50|187858|187733|187859.8|187734.8|187860.6|187735.6|187857.3|187732.3|8
1722353280000|2024-07-30 15:28:00|187860|187735|187892|187767|187895.2|187770.2|187860|187735|16
1722353290000|2024-07-30 15:28:10|187890.8|187765.8|187889.7|187764.7|187892.1|187767.1|187889.7|187764.7|14
1722353300000|2024-07-30 15:28:20|187889.5|187764.5|187891.3|187766.3|187893.1|187768.1|187889.2|187764.2|17
1722353310000|2024-07-30 15:28:30|187889.8|187764.8|187889.3|187764.3|187894.3|187769.3|187888.9|187763.9|20
1722353320000|2024-07-30 15:28:40|187892.8|187767.8|187857.6|187807.6|187894.1|187807.6|187852.3|187764.4|30
1722353330000|2024-07-30 15:28:50|187893.9|187768.9|187849.3|187799.3|187893.9|187807.8|187849.3|187766.1|17
1722353340000|2024-07-30 15:29:00|187853.2|187803.2|187881.5|187756.5|187885.4|187803.2|187837.8|187754.7|14
1722353350000|2024-07-30 15:29:10|187882.7|187757.7|187884.6|187759.6|187885.7|187760.7|187882.7|187757.7|5
1722353360000|2024-07-30 15:29:20|187886.3|187761.3|187886.4|187761.4|187886.4|187761.4|187883.2|187758.2|11
1722353370000|2024-07-30 15:29:30|187883.7|187758.7|187846.6|187796.6|187883.7|187796.6|187816.4|187723.7|22
1722353380000|2024-07-30 15:29:40|187847.8|187797.8|187823.8|187773.8|187884.5|187800.2|187823.8|187736|22
1722353390000|2024-07-30 15:29:50|187824.3|187774.3|187858.6|187733.6|187885.4|187775.4|187824.3|187721.2|18
1722353400000|2024-07-30 15:30:00|187858.2|187733.2|187837.4|187787.4|187874|187788.4|187837.4|187733.2|21
1722353410000|2024-07-30 15:30:10|187837.8|187787.8|187848|187798|187888.6|187798|187837.8|187756.8|22
1722353420000|2024-07-30 15:30:20|187848.1|187798.1|187846.1|187796.1|187848.4|187798.4|187841.7|187791.7|23
1722353430000|2024-07-30 15:30:30|187844.9|187794.9|187843.2|187793.2|187845|187795|187840.5|187790.5|20
1722353440000|2024-07-30 15:30:40|187842.6|187792.6|187840.5|187790.5|187842.9|187792.9|187839.1|187789.1|18
1722353450000|2024-07-30 15:30:50|187840.4|187790.4|187881.6|187756.6|187881.6|187791.7|187840.4|187754|15
1722353460000|2024-07-30 15:31:00|187882.9|187757.9|187921.2|187796.2|187922.4|187838.6|187880.8|187757.9|35
1722353470000|2024-07-30 15:31:10|187921.3|187796.3|187928.2|187803.2|187928.5|187803.5|187918.2|187793.2|20
1722353480000|2024-07-30 15:31:20|187928.3|187803.3|187920.8|187795.8|187930.1|187805.1|187919.8|187794.8|20
1722353490000|2024-07-30 15:31:30|187920.9|187795.9|187924.8|187799.8|187926.6|187801.6|187920.9|187795.9|20
1722353500000|2024-07-30 15:31:40|187924.6|187799.6|187921.4|187796.4|187930.4|187805.4|187921.2|187796.2|33
1722353510000|2024-07-30 15:31:50|187921.8|187796.8|187923.1|187798.1|187926.6|187801.6|187921.8|187796.8|21
1722353520000|2024-07-30 15:32:00|187922.6|187797.6|187919.6|187794.6|187922.7|187797.7|187918.9|187793.9|13
1722353530000|2024-07-30 15:32:10|187918.7|187793.7|187929.6|187804.6|187932.1|187807.1|187918.7|187793.7|32
1722353540000|2024-07-30 15:32:20|187931|187806|187962.8|187837.8|187994|187869|187931|187806|23
1722353550000|2024-07-30 15:32:30|187963.9|187838.9|187964.2|187839.2|187965.3|187840.3|187962.8|187837.8|26
1722353560000|2024-07-30 15:32:40|187963|187838|187961.8|187836.8|187970.2|187845.2|187958.1|187833.1|21
1722353570000|2024-07-30 15:32:50|187961.9|187836.9|187959.1|187834.1|187964|187839|187959.1|187834.1|20
1722353580000|2024-07-30 15:33:00|187959|187834|187920.8|187795.8|187959.1|187834.1|187893.8|187768.8|20
1722353590000|2024-07-30 15:33:10|187875.3|187825.3|187845.9|187795.9|187932.4|187845.1|187844.7|187794.6|31
1722353600000|2024-07-30 15:33:20|187845.4|187795.4|187881.6|187831.6|187884.8|187834.8|187844.7|187794.7|20
1722353610000|2024-07-30 15:33:30|187883.4|187833.4|187929.4|187804.4|187936.3|187833.9|187883.4|187800.1|27
1722353620000|2024-07-30 15:33:40|187927.8|187802.8|187918.5|187793.5|187927.8|187802.8|187918.2|187793.2|16
1722353630000|2024-07-30 15:33:50|187918.6|187793.6|187930.1|187805.1|187932.7|187807.7|187917.4|187792.4|22
1722353640000|2024-07-30 15:34:00|187930.8|187805.8|187897.3|187847.3|187943.2|187848.1|187890.2|187805.8|26
1722353650000|2024-07-30 15:34:10|187912.8|187862.8|187925|187875|187926.9|187876.9|187912.8|187862.8|27
1722353660000|2024-07-30 15:34:20|187924.1|187874.1|187972.1|187847.1|187972.1|187891.8|187924.1|187842.2|30
1722353670000|2024-07-30 15:34:30|187973|187848|187956.8|187831.8|187973.2|187848.2|187952.7|187827.7|25
1722353680000|2024-07-30 15:34:40|187956.6|187831.6|187951.8|187826.8|187956.6|187831.6|187950.6|187825.6|18
1722353690000|2024-07-30 15:34:50|187951.5|187826.5|187952.3|187827.3|187953.7|187828.7|187951.1|187826.1|16
1722353700000|2024-07-30 15:35:00|187951.9|187826.9|187935.5|187810.5|187951.9|187850.8|187900.8|187809.1|25
1722353710000|2024-07-30 15:35:10|187936.9|187811.9|187942|187817|187947.5|187822.5|187936.9|187811.9|20
1722353720000|2024-07-30 15:35:20|187943|187818|187937.8|187812.8|187943|187818|187937.1|187812.1|18
1722353730000|2024-07-30 15:35:30|187937.4|187812.4|188006.5|187881.5|188009.1|187884.1|187937.4|187812.4|35
1722353740000|2024-07-30 15:35:40|188006.6|187881.6|187992.7|187867.7|188006.7|187881.7|187992.7|187867.7|27
1722353750000|2024-07-30 15:35:50|187981.1|187856.1|187978.6|187853.6|187981.1|187856.1|187977.6|187852.6|19
1722353760000|2024-07-30 15:36:00|187977.5|187852.5|188002.5|187877.5|188004.9|187906.9|187955.4|187852.5|26
1722353770000|2024-07-30 15:36:10|188000.1|187875.1|188001.8|187876.8|188002.2|187877.2|187999.9|187874.9|29
1722353780000|2024-07-30 15:36:20|188001.9|187876.9|188002.1|187877.1|188003.1|187878.1|188001.2|187876.2|24
1722353790000|2024-07-30 15:36:30|188002.3|187877.3|187942.1|187892.1|188003.9|187942.2|187935.4|187877.3|32
1722353800000|2024-07-30 15:36:40|187921.2|187871.2|187922.5|187872.5|187929.6|187879.6|187921.2|187871.2|26
1722353810000|2024-07-30 15:36:50|187922.6|187872.6|187958.2|187833.2|187960.6|187872.7|187868.2|187797.2|24
1722353820000|2024-07-30 15:37:00|187961|187836|187925.3|187875.3|187969.4|187898.8|187925.3|187831.4|33
1722353830000|2024-07-30 15:37:10|187924.5|187874.5|187945|187820|187961.7|187874.9|187923.8|187811.6|25
1722353840000|2024-07-30 15:37:20|187956|187831|187957.1|187832.1|187968.4|187843.4|187953.6|187828.6|24
1722353850000|2024-07-30 15:37:30|187958.2|187833.2|187947.2|187822.2|187958.7|187833.7|187947.2|187822.2|16
1722353860000|2024-07-30 15:37:40|187945.7|187820.7|187959.5|187834.5|187959.5|187834.5|187945.2|187820.2|23
1722353870000|2024-07-30 15:37:50|187959.6|187834.6|187921.3|187796.3|187964.4|187839.4|187921.3|187796.3|28
1722353880000|2024-07-30 15:38:00|187923.9|187798.9|187917.5|187792.5|187931.7|187806.7|187917.5|187792.5|21
1722353890000|2024-07-30 15:38:10|187918.7|187793.7|187924.8|187799.8|187924.8|187799.8|187898|187773|24
1722353900000|2024-07-30 15:38:20|187925.1|187800.1|187898.4|187773.4|187925.1|187800.1|187894.3|187769.3|25
1722353910000|2024-07-30 15:38:30|187898.3|187773.3|187900.2|187775.2|187900.2|187775.2|187897.9|187772.9|13
1722353920000|2024-07-30 15:38:40|187913.1|187788.1|187880.5|187755.5|187913.1|187788.1|187876.5|187751.5|23
1722353930000|2024-07-30 15:38:50|187879.7|187754.7|187914.1|187789.1|187917.1|187792.1|187878.9|187753.9|25
1722353940000|2024-07-30 15:39:00|187913.9|187788.9|187916.4|187791.4|187918|187793|187907.9|187782.9|25
1722353950000|2024-07-30 15:39:10|187915|187790|187895.3|187770.3|187916.3|187791.3|187887.8|187762.8|26
1722353960000|2024-07-30 15:39:20|187894.8|187769.8|187885.4|187760.4|187910.8|187785.8|187884.9|187759.9|24
1722353970000|2024-07-30 15:39:30|187885.5|187760.5|187877.4|187752.4|187885.6|187760.6|187877.4|187752.4|21
1722353980000|2024-07-30 15:39:40|187878.1|187753.1|187873.3|187748.3|187880.9|187755.9|187872.8|187747.8|17
1722353990000|2024-07-30 15:39:50|187873.2|187748.2|187873.7|187748.7|187875|187750|187872.6|187747.6|19
1722354000000|2024-07-30 15:40:00|187876|187751|187849.8|187724.8|187911|187786|187848.3|187723.3|26
1722354010000|2024-07-30 15:40:10|187850.9|187725.9|187844.4|187719.4|187853.7|187728.7|187813.7|187688.7|26
1722354020000|2024-07-30 15:40:20|187843.3|187718.3|187854.1|187729.1|187854.1|187729.1|187832.3|187707.3|29
1722354030000|2024-07-30 15:40:30|187853.8|187728.8|187836.4|187711.4|187854.7|187729.7|187836.4|187711.4|15
1722354040000|2024-07-30 15:40:40|187835.7|187710.7|187840.8|187715.8|187842.1|187717.1|187835.7|187710.7|12
1722354050000|2024-07-30 15:40:50|187842.1|187717.1|187840.3|187715.3|187842.5|187717.5|187837.5|187712.5|21
1722354060000|2024-07-30 15:41:00|187839.4|187714.4|187843.2|187718.2|187845.7|187720.7|187838.3|187713.3|23
1722354070000|2024-07-30 15:41:10|187843.7|187718.7|187848.7|187723.7|187852.7|187727.7|187773.4|187683.1|26
1722354080000|2024-07-30 15:41:20|187848.6|187723.6|187896.7|187771.7|187898.1|187773.1|187848.5|187723.5|24
1722354090000|2024-07-30 15:41:30|187898.4|187773.4|187918.3|187793.3|187954.2|187829.2|187898.4|187773.4|31
1722354100000|2024-07-30 15:41:40|187919|187794|187905.5|187780.5|187919.2|187794.2|187904.7|187779.7|17
1722354110000|2024-07-30 15:41:50|187905.9|187780.9|187932.1|187807.1|187937.7|187812.7|187905.9|187780.9|26
1722354120000|2024-07-30 15:42:00|187933|187808|187912.5|187787.5|187933|187808|187902.6|187777.6|23
1722354130000|2024-07-30 15:42:10|187922.7|187797.7|187942.2|187817.2|187950.5|187825.5|187922.7|187797.7|28
1722354140000|2024-07-30 15:42:20|187942.1|187817.1|187938.5|187813.5|187942.1|187817.1|187937.1|187812.1|21
1722354150000|2024-07-30 15:42:30|187933.6|187808.6|188008.1|187883.1|188008.9|187883.9|187932.3|187807.3|28
1722354160000|2024-07-30 15:42:40|188009.5|187884.5|187989.1|187864.1|188009.8|187884.8|187987.8|187862.8|26
1722354170000|2024-07-30 15:42:50|187989.3|187864.3|187990|187865|187990.7|187865.7|187987.9|187862.9|11
1722354180000|2024-07-30 15:43:00|187989.5|187864.5|187992.7|187867.7|187993.9|187868.9|187988.5|187863.5|25
1722354190000|2024-07-30 15:43:10|187992.3|187867.3|188026.7|187901.7|188031.2|187906.2|187992.3|187867.3|25
1722354200000|2024-07-30 15:43:20|188027.7|187902.7|188025.7|187900.7|188028.6|187903.6|188025.1|187900.1|16
1722354210000|2024-07-30 15:43:30|188028.4|187903.4|188032.7|187907.7|188032.7|187907.7|188025|187900|25
1722354220000|2024-07-30 15:43:40|188031.5|187906.5|187996|187871|188044.4|187919.4|187992.2|187867.2|30
1722354230000|2024-07-30 15:43:50|187996.1|187871.1|188025.5|187900.5|188025.5|187900.5|187996.1|187871.1|25
1722354240000|2024-07-30 15:44:00|188025|187900|188014.7|187889.7|188029.3|187904.3|188014.7|187889.7|24
1722354250000|2024-07-30 15:44:10|188013.9|187888.9|188012.4|187887.4|188015.8|187890.8|188009|187884|25
1722354260000|2024-07-30 15:44:20|188012.5|187887.5|188026.6|187901.6|188034.2|187909.2|188010.6|187885.6|21
1722354270000|2024-07-30 15:44:30|188026.3|187901.3|188025.5|187900.5|188032.4|187907.4|188025.5|187900.5|18
1722354280000|2024-07-30 15:44:40|188028.5|187903.5|188024.8|187899.8|188029.5|187904.5|188024.4|187899.4|18
1722354290000|2024-07-30 15:44:50|188023.2|187898.2|188022.6|187897.6|188024.8|187899.8|188022.6|187897.6|13
1722354300000|2024-07-30 15:45:00|188021.8|187896.8|187993.1|187868.1|188022.3|187901.7|187951.7|187862.6|27
1722354310000|2024-07-30 15:45:10|187993.7|187868.7|187969.3|187844.3|187997.3|187872.3|187952.3|187827.3|30
1722354320000|2024-07-30 15:45:20|187968.9|187843.9|187963.9|187838.9|187969.8|187844.8|187960.2|187835.2|24
1722354330000|2024-07-30 15:45:30|187963.8|187838.8|187935.8|187810.8|187963.8|187862.3|187896.5|187807.3|19
1722354340000|2024-07-30 15:45:40|187939.3|187814.3|187943.7|187818.7|187946.4|187821.4|187935.6|187810.6|16
1722354350000|2024-07-30 15:45:50|187944.5|187819.5|187921.5|187796.5|187958.6|187833.6|187920.8|187795.8|30
1722354360000|2024-07-30 15:46:00|187922.5|187797.5|187919.7|187794.7|187922.6|187797.6|187917.2|187792.2|21
1722354370000|2024-07-30 15:46:10|187919.6|187794.6|187971.3|187846.3|187971.3|187846.3|187890.6|187765.6|26
1722354380000|2024-07-30 15:46:20|187974.1|187849.1|187922.2|187797.2|187981.1|187872.9|187916.6|187791.6|27
1722354390000|2024-07-30 15:46:30|187920.8|187795.8|187922.8|187797.8|187922.8|187797.8|187918.8|187793.8|13
1722354400000|2024-07-30 15:46:40|187923.6|187798.6|187969.8|187844.8|187969.8|187844.8|187922|187797|23
1722354410000|2024-07-30 15:46:50|187977.9|187852.9|187960.2|187835.2|187979|187854|187959.4|187834.4|14
1722354420000|2024-07-30 15:47:00|187960.1|187835.1|187991.9|187866.9|187994.9|187869.9|187960.1|187835.1|16
1722354430000|2024-07-30 15:47:10|187991.4|187866.4|187993|187868|187993|187868|187987.2|187862.2|12
1722354440000|2024-07-30 15:47:20|187995|187870|187958|187833|187995|187870|187919.9|187831.8|19
1722354450000|2024-07-30 15:47:30|187958.1|187833.1|187895.4|187845.4|187958.3|187849.9|187893.9|187829.4|27
1722354460000|2024-07-30 15:47:40|187895.5|187845.5|187894.5|187844.5|187900.4|187850.4|187892.7|187842.7|21
1722354470000|2024-07-30 15:47:50|187895.5|187845.5|187925.6|187800.6|187928.3|187846.5|187895.5|187789.4|31
1722354480000|2024-07-30 15:48:00|187924.5|187799.5|187918.8|187793.8|187924.5|187799.5|187916|187791|17
1722354490000|2024-07-30 15:48:10|187918.6|187793.6|187923.3|187798.3|187923.9|187798.9|187918.6|187793.6|23
1722354500000|2024-07-30 15:48:20|187921.9|187796.9|187922.4|187797.4|187922.4|187797.4|187918.6|187793.6|16
1722354510000|2024-07-30 15:48:30|187922.9|187797.9|187925.2|187800.2|187925.9|187800.9|187922.1|187797.1|13
1722354520000|2024-07-30 15:48:40|187925|187800|187918.4|187793.4|187925|187800|187917.8|187792.8|16
1722354530000|2024-07-30 15:48:50|187917.9|187792.9|187883.3|187758.3|187917.9|187792.9|187878.5|187753.5|16
1722354540000|2024-07-30 15:49:00|187882.6|187757.6|187961.6|187836.6|187961.6|187836.6|187882.6|187757.6|28
1722354550000|2024-07-30 15:49:10|187960|187835|187971.2|187846.2|187972|187847|187956.4|187831.4|31
1722354560000|2024-07-30 15:49:20|187971.3|187846.3|188045.6|187920.6|188045.6|187920.6|187968.9|187843.9|30
1722354570000|2024-07-30 15:49:30|188046.6|187921.6|188043.7|187918.7|188046.6|187921.6|188042.5|187917.5|30
1722354580000|2024-07-30 15:49:40|188043.9|187918.9|188097.1|187972.1|188098.2|187973.2|188043.4|187918.4|16
1722354590000|2024-07-30 15:49:50|188098.3|187973.3|188114.7|187989.7|188122.9|187997.9|188079.7|187954.7|35
1722354600000|2024-07-30 15:50:00|188114.5|187989.5|188137.5|188012.5|188139|188014|188114.1|187989.1|28
1722354610000|2024-07-30 15:50:10|188135.4|188010.4|188139.3|188014.3|188140.1|188015.1|188116.9|187991.9|35
1722354620000|2024-07-30 15:50:20|188138.7|188013.7|188098.3|187973.3|188141.8|188016.8|188096.7|187971.7|27
1722354630000|2024-07-30 15:50:30|188119.3|187994.3|188112.2|187987.2|188124.5|187999.5|188093.5|187968.5|32
1722354640000|2024-07-30 15:50:40|188113.1|187988.1|188103.8|187978.8|188114.6|187989.6|188102.1|187977.1|28
1722354650000|2024-07-30 15:50:50|188103.9|187978.9|188110.5|187985.5|188130.9|188005.9|188103.9|187978.9|30
1722354660000|2024-07-30 15:51:00|188108.8|187983.8|188096.8|187971.8|188108.8|187983.8|188090|187965|23
1722354670000|2024-07-30 15:51:10|188097.6|187972.6|188095.8|187970.8|188098.2|187973.2|188084.9|187959.9|22
1722354680000|2024-07-30 15:51:20|188096.3|187971.3|188091.8|187966.8|188099.7|187974.7|188091.4|187966.4|13
1722354690000|2024-07-30 15:51:30|188091.1|187966.1|188058.5|187933.5|188091.1|187966.1|188055|187930|23
1722354700000|2024-07-30 15:51:40|188062.1|187937.1|188066.8|187941.8|188066.8|187941.8|188062.1|187937.1|16
1722354710000|2024-07-30 15:51:50|188066.7|187941.7|188081.8|187956.8|188088.6|187963.6|188066.7|187941.7|21
1722354720000|2024-07-30 15:52:00|188081.7|187956.7|188099.7|187974.7|188101.2|187976.2|188079.6|187954.6|13
1722354730000|2024-07-30 15:52:10|188109.1|187984.1|188104.8|187979.8|188111.8|187986.8|188104.8|187979.8|27
1722354740000|2024-07-30 15:52:20|188104.7|187979.7|188103.6|187978.6|188104.8|187979.8|188103.5|187978.5|14
1722354750000|2024-07-30 15:52:30|188103.7|187978.7|188104.3|187979.3|188105.8|187980.8|188100.9|187975.9|12
1722354760000|2024-07-30 15:52:40|188104.2|187979.2|188102.9|187977.9|188104.4|187979.4|188102.7|187977.7|12
1722354770000|2024-07-30 15:52:50|188103|187978|188105.4|188055.4|188107.2|188057.2|188096.9|187973.6|20
1722354780000|2024-07-30 15:53:00|188115.5|188065.5|188139.6|188014.6|188142.1|188065.5|188107|188012.1|22
1722354790000|2024-07-30 15:53:10|188139.5|188014.5|188112.7|187987.7|188140.2|188015.2|188111.4|187986.4|19
1722354800000|2024-07-30 15:53:20|188115.9|187990.9|188127.6|188002.6|188127.6|188002.6|188115.9|187990.9|24
1722354810000|2024-07-30 15:53:30|188126.3|188001.3|188140.8|188015.8|188141.6|188016.6|188126|188001|24
1722354820000|2024-07-30 15:53:40|188141.2|188016.2|188136.7|188011.7|188149.7|188024.7|188136.7|188011.7|28
1722354830000|2024-07-30 15:53:50|188136|188011|188134.8|188009.8|188136|188011|188134.8|188009.8|13
1722354840000|2024-07-30 15:54:00|188134.9|188009.9|188109.5|187984.5|188134.9|188009.9|188109.1|187984.1|25
1722354850000|2024-07-30 15:54:10|188110.1|187985.1|188112|187987|188112.5|187987.5|188110.1|187985.1|12
1722354860000|2024-07-30 15:54:20|188111.5|187986.5|188102.2|187977.2|188111.5|187992.3|188042.3|187940.8|26
1722354870000|2024-07-30 15:54:30|188101.2|187976.2|188099.7|187974.7|188118.9|187993.9|188099.7|187974.7|16
1722354880000|2024-07-30 15:54:40|188101.7|187976.7|188102.6|187977.6|188110.7|187985.7|188101.4|187976.4|17
1722354890000|2024-07-30 15:54:50|188101.7|187976.7|188105.1|187980.1|188106.3|187981.3|188101.6|187976.6|13
1722354900000|2024-07-30 15:55:00|188104.6|187979.6|188103.6|187978.6|188105.8|187980.8|188103.6|187978.6|8
1722354910000|2024-07-30 15:55:10|188105|187980|188103.6|187978.6|188105|187980|188095|187970|16
1722354920000|2024-07-30 15:55:20|188103.7|187978.7|188105.5|187980.5|188105.5|187980.5|188103.6|187978.6|15
1722354930000|2024-07-30 15:55:30|188103.7|187978.7|188103|187978|188105.8|187980.8|188103|187978|11
1722354940000|2024-07-30 15:55:40|188102.5|187977.5|188101.8|187976.8|188104.3|187979.3|188101.7|187976.7|9
1722354950000|2024-07-30 15:55:50|188101.5|187976.5|188100.9|187975.9|188101.6|187976.6|188100.2|187975.2|16
1722354960000|2024-07-30 15:56:00|188106|187981|188102.6|187977.6|188138.5|188013.5|188102.5|187977.5|23
1722354970000|2024-07-30 15:56:10|188102.7|187977.7|188099.9|187974.9|188105.5|187980.5|188099.9|187974.9|18
1722354980000|2024-07-30 15:56:20|188101.3|187976.3|188097.1|187972.1|188101.3|187976.3|188096.9|187971.9|5
1722354990000|2024-07-30 15:56:30|188096.7|187971.7|188095.7|187970.7|188096.9|187971.9|188095.7|187970.7|6
1722355000000|2024-07-30 15:56:40|188067.7|187942.7|188070.6|187945.6|188071.7|187946.7|188066.7|187941.7|16
1722355010000|2024-07-30 15:56:50|188069.7|187944.7|188068.4|187943.4|188069.7|187944.7|188068.2|187943.2|12
1722355020000|2024-07-30 15:57:00|188067.6|187942.6|188066.1|187941.1|188067.7|187942.7|188066.1|187941.1|10
1722355030000|2024-07-30 15:57:10|188065|187940|188067.5|187942.5|188068.4|187943.4|188053.5|187928.5|13
1722355040000|2024-07-30 15:57:20|188067.6|187942.6|188066.1|187941.1|188067.6|187942.6|188064.6|187939.6|13
1722355050000|2024-07-30 15:57:30|188066.2|187941.2|188106.1|187981.1|188112.5|187987.5|188065.8|187940.8|24
1722355060000|2024-07-30 15:57:40|188106|187981|188106.1|187981.1|188106.3|187981.3|188105.1|187980.1|16
1722355070000|2024-07-30 15:57:50|188106|187981|188109.9|187984.9|188110.8|187985.8|188105|187980|15
1722355080000|2024-07-30 15:58:00|188108.8|187983.8|188105.8|187980.8|188109.8|187984.8|188104.5|187979.5|26
1722355090000|2024-07-30 15:58:10|188105.9|187980.9|188103.7|187978.7|188106.5|187981.5|188103.7|187978.7|19
1722355100000|2024-07-30 15:58:20|188103.3|187978.3|188071.4|187946.4|188103.8|187989.6|188039.6|187943.4|27
1722355110000|2024-07-30 15:58:30|188071.5|187946.5|188067.5|187942.5|188071.9|187946.9|188066.6|187941.6|16
1722355120000|2024-07-30 15:58:40|188067.4|187942.4|188072.9|187947.9|188073.3|187948.3|188067.3|187942.3|16
1722355130000|2024-07-30 15:58:50|188073.3|187948.3|188062.8|187937.8|188073.8|187948.8|188062.8|187937.8|22
1722355140000|2024-07-30 15:59:00|188062.4|187937.4|188070.7|187945.7|188070.7|187945.7|188036.1|187911.1|21
1722355150000|2024-07-30 15:59:10|188071.1|187946.1|188073.1|187948.1|188073.4|187948.4|188070.6|187945.6|18
1722355160000|2024-07-30 15:59:20|188073.6|187948.6|188083.7|187958.7|188084.7|187959.7|188073.6|187948.6|33
1722355170000|2024-07-30 15:59:30|188080.5|187955.5|188080.3|187955.3|188082.9|187957.9|188078.9|187953.9|19
1722355180000|2024-07-30 15:59:40|188080.8|187955.8|188103.8|187978.8|188106.1|187981.1|188080.8|187955.8|21
1722355190000|2024-07-30 15:59:50|188105.1|187980.1|188101.3|187976.3|188105.9|187980.9|188100.6|187975.6|17
1722355200000|2024-07-30 16:00:00|188101.5|187976.5|188091.7|187966.7|188101.5|187976.5|188090.9|187965.9|22
1722355210000|2024-07-30 16:00:10|188092.9|187967.9|188055.6|187930.6|188092.9|187967.9|188041.3|187916.3|23
1722355220000|2024-07-30 16:00:20|188055.4|187930.4|188038.5|187913.5|188058.6|187933.6|188035.8|187910.8|26
1722355230000|2024-07-30 16:00:30|188038.3|187913.3|188033.4|187908.4|188038.4|187913.4|188031.7|187906.7|23
1722355240000|2024-07-30 16:00:40|188007.4|187882.4|187979.1|187929.1|188025.9|187929.1|187971.9|187882|34
1722355250000|2024-07-30 16:00:50|187979.5|187929.5|187986.1|187936.1|187986.1|187936.1|187979.5|187929.5|17
1722355260000|2024-07-30 16:01:00|187986.7|187936.7|187994.3|187944.3|187994.7|187944.7|187986.7|187936.7|33
1722355270000|2024-07-30 16:01:10|187994.2|187944.2|187988.7|187938.7|187998.6|187948.6|187988.7|187938.7|15
1722355280000|2024-07-30 16:01:20|187988.5|187938.5|187989.1|187939.1|188000|187950|187988|187938|24
1722355290000|2024-07-30 16:01:30|187989|187939|187997.2|187872.2|188026.6|187939.7|187988.7|187872.1|17
1722355300000|2024-07-30 16:01:40|187997.3|187872.3|187975.3|187850.3|187998.9|187873.9|187975.3|187850.3|19
1722355310000|2024-07-30 16:01:50|187978.7|187853.7|187984|187859|187985.5|187860.5|187978.6|187853.6|13
1722355320000|2024-07-30 16:02:00|187983.5|187858.5|187963.3|187838.3|187983.6|187858.6|187963.3|187838.3|26
1722355330000|2024-07-30 16:02:10|187962.6|187837.6|187962.5|187837.5|187962.6|187837.6|187959.4|187834.4|10
1722355340000|2024-07-30 16:02:20|187962.4|187837.4|187962.2|187837.2|187963.5|187838.5|187959.5|187834.5|10
1722355350000|2024-07-30 16:02:30|187962.3|187837.3|187965.2|187840.2|187967.9|187842.9|187962.3|187837.3|15
1722355360000|2024-07-30 16:02:40|187965.3|187840.3|187963.8|187838.8|187967.9|187842.9|187963.6|187838.6|16
1722355370000|2024-07-30 16:02:50|187963.9|187838.9|187964.9|187839.9|187964.9|187839.9|187963.9|187838.9|8
1722355380000|2024-07-30 16:03:00|187965|187840|187963.1|187838.1|187966.6|187841.6|187961.7|187836.7|13
1722355390000|2024-07-30 16:03:10|187962.4|187837.4|187925.6|187800.6|187962.4|187837.4|187921.4|187796.4|18
1722355400000|2024-07-30 16:03:20|187922|187797|187924.3|187799.3|187924.9|187799.9|187918.7|187793.7|14
1722355410000|2024-07-30 16:03:30|187924.4|187799.4|187951.5|187826.5|187954.6|187829.6|187924.4|187799.4|24
1722355420000|2024-07-30 16:03:40|187949.5|187824.5|187944.3|187819.3|187951.3|187826.3|187944.3|187819.3|20
1722355430000|2024-07-30 16:03:50|187944.4|187819.4|187960|187835|187960.9|187835.9|187944.4|187819.4|18
1722355440000|2024-07-30 16:04:00|187960.4|187835.4|187961|187836|187963.8|187838.8|187957.8|187832.8|22
1722355450000|2024-07-30 16:04:10|187961.1|187836.1|187962.5|187837.5|187962.5|187837.5|187959.3|187834.3|13
1722355460000|2024-07-30 16:04:20|187962.8|187837.8|187930.9|187805.9|187962.8|187837.8|187928.5|187803.5|26
1722355470000|2024-07-30 16:04:30|187931|187806|187925.1|187800.1|187932.2|187807.2|187925.1|187800.1|21
1722355480000|2024-07-30 16:04:40|187924.4|187799.4|187923.9|187798.9|187926.8|187801.8|187921|187796|12
1722355490000|2024-07-30 16:04:50|187924|187799|187925.8|187800.8|187926.8|187801.8|187924|187799|8
1722355500000|2024-07-30 16:05:00|187926.2|187801.2|187928.6|187803.6|187929.6|187804.6|187926.2|187801.2|13
1722355510000|2024-07-30 16:05:10|187928.2|187803.2|187927.8|187802.8|187928.2|187803.2|187927.8|187802.8|4
1722355520000|2024-07-30 16:05:20|187927.1|187802.1|187927.2|187802.2|187936.4|187863.3|187913.3|187799.8|28
1722355530000|2024-07-30 16:05:30|187927|187802|187921.1|187796.1|187927|187802|187920.4|187795.4|25
1722355540000|2024-07-30 16:05:40|187920|187795|187862.2|187737.2|187920|187803.3|187830.1|187736.5|28
1722355550000|2024-07-30 16:05:50|187861.5|187736.5|187859.6|187734.6|187861.5|187736.5|187859.5|187734.5|11
1722355560000|2024-07-30 16:06:00|187856.8|187731.8|187855.8|187730.8|187868.2|187743.2|187855.7|187730.7|19
1722355570000|2024-07-30 16:06:10|187855.2|187730.2|187858|187733|187861.1|187736.1|187850.6|187725.6|17
1722355580000|2024-07-30 16:06:20|187858.2|187733.2|187824.9|187699.9|187858.2|187733.2|187824.9|187699.9|17
1722355590000|2024-07-30 16:06:30|187820.2|187695.2|187820.8|187695.8|187821.2|187696.2|187818.1|187693.1|15
1722355600000|2024-07-30 16:06:40|187821.2|187696.2|187819|187694|187821.2|187696.2|187817.7|187692.7|13
1722355610000|2024-07-30 16:06:50|187818.9|187693.9|187820|187695|187820|187695|187817.4|187692.4|14
1722355620000|2024-07-30 16:07:00|187819.9|187694.9|187820.5|187695.5|187821.3|187696.3|187817.1|187692.1|18
1722355630000|2024-07-30 16:07:10|187819|187694|187816.4|187691.4|187819.9|187694.9|187815.8|187690.8|22
1722355640000|2024-07-30 16:07:20|187815.6|187690.6|187790.1|187665.1|187815.6|187690.6|187790.1|187665.1|10
1722355650000|2024-07-30 16:07:30|187790|187665|187790.3|187665.3|187791.1|187666.1|187789.1|187664.1|9
1722355660000|2024-07-30 16:07:40|187789.9|187664.9|187788.9|187663.9|187789.9|187664.9|187786.7|187661.7|18
1722355670000|2024-07-30 16:07:50|187782.8|187657.8|187784.2|187659.2|187785.4|187660.4|187781.9|187656.9|19
1722355680000|2024-07-30 16:08:00|187783|187658|187891.5|187766.5|187894.9|187769.9|187783|187658|28
1722355690000|2024-07-30 16:08:10|187889.3|187764.3|187871.4|187746.4|187902|187777|187868|187743|33
1722355700000|2024-07-30 16:08:20|187872.7|187747.7|187877.5|187752.5|187879|187754|187870.3|187745.3|23
1722355710000|2024-07-30 16:08:30|187877.3|187752.3|187884.1|187759.1|187884.2|187759.2|187873.3|187748.3|21
1722355720000|2024-07-30 16:08:40|187882.7|187757.7|187943.9|187818.9|187947.3|187864.5|187882.7|187757.7|21
1722355730000|2024-07-30 16:08:50|187944.6|187819.6|187893.7|187768.7|187951.9|187826.9|187892.8|187767.8|27
1722355740000|2024-07-30 16:09:00|187893.6|187768.6|187874.1|187824.1|187893.9|187824.6|187874|187764|19
1722355750000|2024-07-30 16:09:10|187874.6|187824.6|187919.5|187794.5|187920.2|187826.9|187873.6|187779|15
1722355760000|2024-07-30 16:09:20|187918.9|187793.9|187920.7|187795.7|187921.7|187796.7|187918.6|187793.6|11
1722355770000|2024-07-30 16:09:30|187921.4|187796.4|187932.8|187807.8|187934.4|187809.4|187921.1|187796.1|16
1722355780000|2024-07-30 16:09:40|187934.3|187809.3|187937.9|187812.9|187939.2|187814.2|187933.9|187808.9|21
1722355790000|2024-07-30 16:09:50|187937.8|187812.8|187942.8|187817.8|187947.3|187822.3|187935.8|187810.8|19
1722355800000|2024-07-30 16:10:00|187942.7|187817.7|187940.1|187815.1|187943.7|187818.7|187939.8|187814.8|17
1722355810000|2024-07-30 16:10:10|187940|187815|187950|187825|187950|187825|187939.6|187814.6|13
1722355820000|2024-07-30 16:10:20|187949.6|187824.6|187956.8|187831.8|187956.8|187831.8|187948.5|187823.5|16
1722355830000|2024-07-30 16:10:30|187955.5|187830.5|187984.9|187859.9|187984.9|187859.9|187955.5|187830.5|27
1722355840000|2024-07-30 16:10:40|187983.8|187858.8|188007.1|187882.1|188007.9|187882.9|187978.6|187853.6|24
1722355850000|2024-07-30 16:10:50|188007.2|187882.2|188001.4|187876.4|188007.2|187882.2|188001.4|187876.4|24
1722355860000|2024-07-30 16:11:00|188000.7|187875.7|187996.8|187871.8|188001.1|187876.1|187996.4|187871.4|24
1722355870000|2024-07-30 16:11:10|187996.5|187871.5|188000.9|187875.9|188019.9|187894.9|187996.5|187871.5|29
1722355880000|2024-07-30 16:11:20|188001|187876|187992.5|187867.5|188001|187876|187977.2|187852.2|20
1722355890000|2024-07-30 16:11:30|187992.4|187867.4|187990.6|187865.6|187995.3|187870.3|187988.4|187863.4|20
1722355900000|2024-07-30 16:11:40|187990.4|187865.4|187976.9|187851.9|187990.4|187865.4|187976.8|187851.8|7
1722355910000|2024-07-30 16:11:50|187976.4|187851.4|187992.3|187867.3|187992.3|187867.3|187974.4|187849.4|23
1722355920000|2024-07-30 16:12:00|187991.7|187866.7|187990.7|187865.7|187993.6|187868.6|187989.4|187864.4|26
1722355930000|2024-07-30 16:12:10|187991|187866|187987.8|187862.8|187992.6|187867.6|187984|187859|14
1722355940000|2024-07-30 16:12:20|187988|187863|187986.5|187861.5|187988|187863|187985.6|187860.6|17
1722355950000|2024-07-30 16:12:30|187986.4|187861.4|187986.9|187861.9|187988.2|187863.2|187986.4|187861.4|9
1722355960000|2024-07-30 16:12:40|187989.8|187864.8|187999.5|187874.5|187999.6|187874.6|187989.8|187864.8|8
1722355970000|2024-07-30 16:12:50|188001.7|187876.7|188006.3|187881.3|188010.1|187885.1|188001.7|187876.7|15
1722355980000|2024-07-30 16:13:00|188002|187877|188002.1|187877.1|188003|187878|188000.7|187875.7|15
1722355990000|2024-07-30 16:13:10|188001.2|187876.2|187952|187827|188001.3|187876.3|187950.1|187825.1|24
1722356000000|2024-07-30 16:13:20|187953.7|187828.7|187949.6|187824.6|187955.2|187830.2|187947.7|187822.7|23
1722356010000|2024-07-30 16:13:30|187950|187825|187933.6|187808.6|187952.8|187827.8|187933.5|187808.5|26
1722356020000|2024-07-30 16:13:40|187933.7|187808.7|187939.4|187814.4|187940|187815|187933.7|187808.7|19
1722356030000|2024-07-30 16:13:50|187934.9|187809.9|187940.7|187815.7|187940.7|187815.7|187934.9|187809.9|20
1722356040000|2024-07-30 16:14:00|187939.9|187814.9|187935.1|187810.1|187939.9|187814.9|187933.8|187808.8|17
1722356050000|2024-07-30 16:14:10|187934.9|187809.9|187933.3|187808.3|187936.6|187811.6|187931.9|187806.9|16
1722356060000|2024-07-30 16:14:20|187934.5|187809.5|187932.1|187807.1|187934.5|187809.5|187930.9|187805.9|12
1722356070000|2024-07-30 16:14:30|187931.9|187806.9|187929.2|187804.2|187932.4|187807.4|187927|187802|10
1722356080000|2024-07-30 16:14:40|187930.4|187805.4|187932.4|187807.4|187932.4|187807.4|187929.9|187804.9|12
1722356090000|2024-07-30 16:14:50|187932.5|187807.5|187938.6|187813.6|187938.7|187813.7|187932.5|187807.5|10
1722356100000|2024-07-30 16:15:00|187939.2|187814.2|187942.3|187817.3|187943.2|187818.2|187939.2|187814.2|6
1722356110000|2024-07-30 16:15:10|187942.2|187817.2|187940.1|187815.1|187942.2|187817.2|187935.2|187810.2|16
1722356120000|2024-07-30 16:15:20|187940.5|187815.5|187938.4|187813.4|187940.5|187815.5|187936.6|187811.6|20
1722356130000|2024-07-30 16:15:30|187938.9|187813.9|187887.9|187762.9|187938.9|187826.7|187876.7|187758.7|12
1722356140000|2024-07-30 16:15:40|187890.6|187765.6|187899.1|187774.1|187899.8|187774.8|187890.6|187765.6|18
1722356150000|2024-07-30 16:15:50|187899.2|187774.2|187897.1|187772.1|187901.3|187776.3|187894.3|187769.3|24
1722356160000|2024-07-30 16:16:00|187895.8|187770.8|187895.8|187770.8|187896.3|187771.3|187893.9|187768.9|21
1722356170000|2024-07-30 16:16:10|187896.3|187771.3|187840.5|187715.5|187897.2|187806.6|187840.5|187715.5|31
1722356180000|2024-07-30 16:16:20|187840.6|187715.6|187841.6|187716.6|187844.8|187719.8|187834.4|187709.4|29
1722356190000|2024-07-30 16:16:30|187841.1|187716.1|187845.3|187720.3|187845.4|187720.4|187839|187714|12
1722356200000|2024-07-30 16:16:40|187844.5|187719.5|187851.4|187801.4|187851.9|187801.9|187844|187719.1|25
1722356210000|2024-07-30 16:16:50|187851|187801|187856.2|187806.2|187863.4|187813.4|187851|187801|23
1722356220000|2024-07-30 16:17:00|187856.6|187806.6|187860|187810|187860|187810|187854.7|187804.7|22
1722356230000|2024-07-30 16:17:10|187861.3|187811.3|187962.1|187837.1|187962.4|187851.8|187859.7|187801.6|26
1722356240000|2024-07-30 16:17:20|187960.3|187835.3|187960.7|187835.7|187960.7|187835.7|187955.2|187830.2|24
1722356250000|2024-07-30 16:17:30|187930.2|187805.2|187981|187856|188001.6|187876.6|187903.2|187778.2|31
1722356260000|2024-07-30 16:17:40|187981.5|187856.5|187986.5|187861.5|187994.5|187869.5|187978.3|187853.3|24
1722356270000|2024-07-30 16:17:50|187985.7|187860.7|187994.2|187869.2|187994.2|187869.2|187979.3|187854.3|27
1722356280000|2024-07-30 16:18:00|187994.3|187869.3|188005.1|187880.1|188012.3|187887.3|187994.3|187869.3|33
1722356290000|2024-07-30 16:18:10|188006.9|187881.9|187980.2|187855.2|188008.2|187883.2|187980.1|187855.1|31
1722356300000|2024-07-30 16:18:20|187980.3|187855.3|187976.7|187851.7|187980.3|187855.3|187976.7|187851.7|16
1722356310000|2024-07-30 16:18:30|187976.9|187851.9|187977.3|187852.3|187978.1|187853.1|187976.4|187851.4|16
1722356320000|2024-07-30 16:18:40|187977.4|187852.4|187968.6|187843.6|187977.9|187852.9|187967|187842|18
1722356330000|2024-07-30 16:18:50|187967.8|187842.8|187974.9|187849.9|187974.9|187849.9|187961.1|187836.1|27
1722356340000|2024-07-30 16:19:00|187974.8|187849.8|187962.3|187837.3|187974.8|187849.8|187947.2|187822.2|14
1722356350000|2024-07-30 16:19:10|187961.5|187836.5|187961.4|187836.4|187963.1|187838.1|187961.3|187836.3|7
1722356360000|2024-07-30 16:19:20|187961.1|187836.1|187960.7|187835.7|187961.7|187836.7|187960.7|187835.7|7
1722356370000|2024-07-30 16:19:30|187960.8|187835.8|187996.5|187871.5|187999.4|187874.4|187946.3|187821.3|27
1722356380000|2024-07-30 16:19:40|187996.6|187871.6|187993.5|187868.5|187998|187873|187993.5|187868.5|21
1722356390000|2024-07-30 16:19:50|187992.9|187867.9|187986.8|187861.8|188008.6|187883.6|187986.8|187861.8|18
1722356400000|2024-07-30 16:20:00|187978.5|187853.5|187996.6|187871.6|187998.3|187873.3|187968.3|187843.3|22
1722356410000|2024-07-30 16:20:10|187995.8|187870.8|187992.9|187867.9|187997.7|187872.7|187991.1|187866.1|21
1722356420000|2024-07-30 16:20:20|187993.1|187868.1|187994.9|187869.9|187995.5|187870.5|187992.7|187867.7|17
1722356430000|2024-07-30 16:20:30|187993.7|187868.7|187982.4|187857.4|188005.1|187880.1|187982.4|187857.4|24
1722356440000|2024-07-30 16:20:40|187979.9|187854.9|187916.7|187866.7|187982.9|187867.1|187915.1|187830.9|19
1722356450000|2024-07-30 16:20:50|187920.9|187870.9|187955.8|187830.8|187955.8|187870.9|187915.9|187830.8|11
1722356460000|2024-07-30 16:21:00|187953.1|187828.1|187915.5|187865.5|187953.7|187887.3|187915.4|187826.6|19
1722356470000|2024-07-30 16:21:10|187948|187823|187940.3|187815.3|187948|187851.2|187899.9|187812.7|18
1722356480000|2024-07-30 16:21:20|187938|187813|187914.8|187864.8|187960.1|187877.9|187914.8|187813|18
1722356490000|2024-07-30 16:21:30|187915.4|187865.4|187933.8|187883.8|187971.4|187887.1|187914.6|187846.4|29
1722356500000|2024-07-30 16:21:40|187933.9|187883.9|187950.2|187825.2|187964.2|187883.9|187933.9|187824.5|17
1722356510000|2024-07-30 16:21:50|187950.6|187825.6|187940.3|187815.3|187950.6|187862.3|187896.8|187813.4|26
1722356520000|2024-07-30 16:22:00|187940|187815|187943|187818|187944.2|187819.2|187938.6|187813.6|20
1722356530000|2024-07-30 16:22:10|187943.4|187818.4|187977.2|187852.2|187977.2|187891.4|187929.4|187817.8|21
1722356540000|2024-07-30 16:22:20|188007.3|187882.3|188032.3|187907.3|188034.7|187947.2|187989.2|187882.3|34
1722356550000|2024-07-30 16:22:30|188034.5|187909.5|188000.4|187950.4|188037.5|187955.7|187996.6|187907.7|33
1722356560000|2024-07-30 16:22:40|188000.5|187950.5|188045.8|187920.8|188061.5|187984.9|188000.4|187916.6|29
1722356570000|2024-07-30 16:22:50|188046.1|187921.1|188038.3|187913.3|188046.2|187921.2|188037.3|187912.3|21
1722356580000|2024-07-30 16:23:00|188038.5|187913.5|188065.2|187940.2|188066.2|187941.2|188038.5|187913.5|30
1722356590000|2024-07-30 16:23:10|188066.4|187941.4|188041.1|187916.1|188067.5|187942.5|188037.7|187912.7|24
1722356600000|2024-07-30 16:23:20|188041.2|187916.2|188070.6|187945.6|188074.5|187949.5|188039|187914|19
1722356610000|2024-07-30 16:23:30|188070.9|187945.9|188064.9|187939.9|188076.1|187951.1|188064.4|187939.4|28
1722356620000|2024-07-30 16:23:40|188062.7|187937.7|188062.1|187937.1|188065.5|187940.5|188060.5|187935.5|28
1722356630000|2024-07-30 16:23:50|188060|187935|188069.2|187944.2|188069.7|187944.7|188053.4|187928.4|31
1722356640000|2024-07-30 16:24:00|188067.6|187942.6|188046.8|187921.8|188068.3|187943.3|188044.2|187919.2|31
1722356650000|2024-07-30 16:24:10|188047.6|187922.6|188082.3|187957.3|188084.9|187959.9|188046.9|187921.9|28
1722356660000|2024-07-30 16:24:20|188082.7|187957.7|188084|187959|188084.5|187959.5|188082.5|187957.5|11
1722356670000|2024-07-30 16:24:30|188083.1|187958.1|188083.8|187958.8|188083.8|187958.8|188082.8|187957.8|4
1722356680000|2024-07-30 16:24:40|188084.1|187959.1|188148|188023|188151|188026|188084.1|187959.1|20
1722356690000|2024-07-30 16:24:50|188145.9|188020.9|188092.6|187967.6|188147.4|188022.4|188017.3|187939.5|27
1722356700000|2024-07-30 16:25:00|188092.8|187967.8|188085.7|187960.7|188094|187969|188085.6|187960.6|25
1722356710000|2024-07-30 16:25:10|188084|187959|188076|187951|188085.3|187960.3|188076|187951|22
1722356720000|2024-07-30 16:25:20|188075.5|187950.5|188072.3|187947.3|188075.7|187950.7|188072.3|187947.3|9
1722356730000|2024-07-30 16:25:30|188072.1|187947.1|188071.9|187946.9|188073.2|187948.2|188071.2|187946.2|11
1722356740000|2024-07-30 16:25:40|188071.8|187946.8|188071.8|187946.8|188071.8|187946.8|188071.8|187946.8|1
1722356750000|2024-07-30 16:25:50|188072.2|187947.2|188078.5|187953.5|188084.8|187959.8|188072.2|187947.2|18
1722356760000|2024-07-30 16:26:00|188077.8|187952.8|188075.3|187950.3|188078.5|187953.5|188075.3|187950.3|17
1722356770000|2024-07-30 16:26:10|188074.4|187949.4|188065.6|187940.6|188076.5|187951.5|188065.6|187940.6|11
1722356780000|2024-07-30 16:26:20|188071.3|187946.3|188074.4|187949.4|188075.9|187950.9|188071.3|187946.3|8
1722356790000|2024-07-30 16:26:30|188074.8|187949.8|188084|187959|188087.5|187962.5|188074.8|187949.8|17
1722356800000|2024-07-30 16:26:40|188083.9|187958.9|188080.1|187955.1|188083.9|187958.9|188080|187955|11
1722356810000|2024-07-30 16:26:50|188080.5|187955.5|188101.2|187976.2|188101.2|187976.2|188079.4|187954.4|18
1722356820000|2024-07-30 16:27:00|188098|187973|188099.6|187974.6|188105.5|187980.5|188098|187973|13
1722356830000|2024-07-30 16:27:10|188098.3|187973.3|188097.6|187972.6|188102.7|187977.7|188097.6|187972.6|13
1722356840000|2024-07-30 16:27:20|188096.6|187971.6|188092.5|187967.5|188097.3|187972.3|188087|187962|14
1722356850000|2024-07-30 16:27:30|188092|187967|188080.1|187955.1|188092.2|187967.2|188080.1|187955.1|19
1722356860000|2024-07-30 16:27:40|188080.9|187955.9|188023.7|187898.7|188082.3|187957.3|188023.7|187898.7|25
1722356870000|2024-07-30 16:27:50|188025.2|187900.2|188025.2|187900.2|188025.5|187900.5|188016|187891|28
1722356880000|2024-07-30 16:28:00|188028.6|187903.6|188033.4|187908.4|188043.3|187918.3|188028.5|187903.5|21
1722356890000|2024-07-30 16:28:10|188033.5|187908.5|188039.4|187914.4|188040.1|187915.1|188030.3|187905.3|21
1722356900000|2024-07-30 16:28:20|188039.3|187914.3|188032.1|187907.1|188040.7|187915.7|188030.2|187905.2|18
1722356910000|2024-07-30 16:28:30|188028.3|187978.3|188076.9|187951.9|188101|187978.3|188028.3|187948.3|15
1722356920000|2024-07-30 16:28:40|188076.4|187951.4|188125.3|188000.3|188129.6|188004.6|188075.9|187950.9|29
1722356930000|2024-07-30 16:28:50|188125.7|188000.7|188124.9|187999.9|188126.4|188001.4|188124.1|187999.1|20
1722356940000|2024-07-30 16:29:00|188125|188000|188123.7|187998.7|188126.4|188001.4|188123.2|187998.2|17
1722356950000|2024-07-30 16:29:10|188125.2|188000.2|188144.9|188019.9|188152|188027|188125.2|188000.2|21
1722356960000|2024-07-30 16:29:20|188145.2|188020.2|188146.1|188021.1|188147.4|188022.4|188145.1|188020.1|15
1722356970000|2024-07-30 16:29:30|188148.9|188023.9|188148.7|188023.7|188186.3|188061.3|188148.5|188023.5|25
1722356980000|2024-07-30 16:29:40|188147.3|188022.3|188148.3|188023.3|188150.1|188025.1|188145.6|188020.6|17
1722356990000|2024-07-30 16:29:50|188147.9|188022.9|188130|188005|188148.2|188023.2|188129.5|188004.5|22
1722357000000|2024-07-30 16:30:00|188129.2|188004.2|188135.4|188010.4|188135.7|188010.7|188128.5|188003.5|21
1722357010000|2024-07-30 16:30:10|188134.9|188009.9|188140.8|188015.8|188141|188016|188133|188008|20
1722357020000|2024-07-30 16:30:20|188140.1|188015.1|188139.7|188014.7|188142.4|188017.4|188139.1|188014.1|17
1722357030000|2024-07-30 16:30:30|188196.3|188071.3|188186|188061|188196.3|188071.3|188186|188061|16
1722357040000|2024-07-30 16:30:40|188186.1|188061.1|188219|188094|188220.9|188126.4|188176.4|188057.4|28
1722357050000|2024-07-30 16:30:50|188218.9|188093.9|188207.1|188082.1|188219|188094|188207.1|188082.1|25
1722357060000|2024-07-30 16:31:00|188211.5|188086.5|188214.2|188089.2|188219.1|188094.1|188210.2|188085.2|25
1722357070000|2024-07-30 16:31:10|188215.2|188090.2|188216.5|188091.5|188217.4|188092.4|188213.6|188088.6|15
1722357080000|2024-07-30 16:31:20|188217.4|188092.4|188243.2|188118.2|188245|188120|188212.7|188087.7|27
1722357090000|2024-07-30 16:31:30|188244.7|188119.7|188252.5|188127.5|188254.3|188129.3|188244.7|188119.7|20
1722357100000|2024-07-30 16:31:40|188251.8|188126.8|188234.3|188109.3|188251.8|188126.8|188233.7|188108.7|24
1722357110000|2024-07-30 16:31:50|188234.4|188109.4|188220.2|188095.2|188234.4|188109.4|188220.2|188095.2|13
1722357120000|2024-07-30 16:32:00|188220.1|188095.1|188182|188057|188220.1|188095.1|188181|188056|20
1722357130000|2024-07-30 16:32:10|188178.6|188053.6|188192.2|188067.2|188196|188071|188170.3|188045.3|17
1722357140000|2024-07-30 16:32:20|188192.6|188067.6|188199.7|188074.7|188199.9|188074.9|188192.6|188067.6|13
1722357150000|2024-07-30 16:32:30|188199.6|188074.6|188189.4|188064.4|188199.6|188074.6|188189.4|188064.4|18
1722357160000|2024-07-30 16:32:40|188188.8|188063.8|188185.3|188060.3|188189.4|188064.4|188184.3|188059.3|21
1722357170000|2024-07-30 16:32:50|188188.2|188063.2|188194.9|188069.9|188196.6|188071.6|188188.2|188063.2|13
1722357180000|2024-07-30 16:33:00|188194.8|188069.8|188192.4|188067.4|188195.7|188070.7|188189.1|188064.1|20
1722357190000|2024-07-30 16:33:10|188192.7|188067.7|188189.3|188064.3|188195|188070|188185.6|188060.6|9
1722357200000|2024-07-30 16:33:20|188189.2|188064.2|188186.1|188061.1|188191|188066|188185.4|188060.4|18
1722357210000|2024-07-30 16:33:30|188186.4|188061.4|188186.9|188061.9|188188.4|188063.4|188186.4|188061.4|19
1722357220000|2024-07-30 16:33:40|188186.4|188061.4|188185.7|188060.7|188187|188062|188185.7|188060.7|7
1722357230000|2024-07-30 16:33:50|188186.3|188061.3|188186.3|188061.3|188189.1|188064.1|188186.3|188061.3|11
1722357240000|2024-07-30 16:34:00|188186.2|188061.2|188168.7|188118.7|188197.7|188122.1|188168.7|188061|22
1722357250000|2024-07-30 16:34:10|188169.2|188119.2|188195.1|188070.1|188197.6|188120.9|188165.1|188070.1|17
1722357260000|2024-07-30 16:34:20|188197.4|188072.4|188172.5|188047.5|188197.4|188072.4|188172.5|188047.5|29
1722357270000|2024-07-30 16:34:30|188170.9|188045.9|188166.1|188041.1|188171.9|188046.9|188166.1|188041.1|11
1722357280000|2024-07-30 16:34:40|188165.4|188040.4|188179|188054|188179|188054|188165.3|188040.3|17
1722357290000|2024-07-30 16:34:50|188180.2|188055.2|188178.9|188053.9|188180.2|188055.2|188178.7|188053.7|9
1722357300000|2024-07-30 16:35:00|188178.7|188053.7|188177.2|188052.2|188181.4|188056.4|188177.2|188052.2|12
1722357310000|2024-07-30 16:35:10|188176.1|188051.1|188110.5|187985.5|188176.1|188051.1|188110.3|187985.3|21
1722357320000|2024-07-30 16:35:20|188112.2|187987.2|188066.8|187941.8|188112.2|187987.2|188059.1|187934.1|28
1722357330000|2024-07-30 16:35:30|188067.2|187942.2|188038.5|187913.5|188067.7|187951.4|188001.4|187908.9|26
1722357340000|2024-07-30 16:35:40|188038.7|187913.7|187993.9|187868.9|188038.8|187913.8|187956|187868.7|25
1722357350000|2024-07-30 16:35:50|187995.4|187870.4|187972.7|187847.7|188004.8|187879.8|187968.7|187843.7|19
1722357360000|2024-07-30 16:36:00|187973.7|187848.7|187992.6|187867.6|187993.7|187868.7|187966|187841|27
1722357370000|2024-07-30 16:36:10|187992.7|187867.7|188039.3|187914.3|188040.9|187915.9|187992.7|187867.7|27
1722357380000|2024-07-30 16:36:20|188039.5|187914.5|187962.9|187837.9|188041.2|187916.2|187962.9|187837.9|17
1722357390000|2024-07-30 16:36:30|187964.8|187839.8|187996.6|187871.6|187999.3|187874.3|187962.9|187837.9|25
1722357400000|2024-07-30 16:36:40|188005|187880|187996.3|187871.3|188013|187888|187995.7|187870.7|23
1722357410000|2024-07-30 16:36:50|187995.9|187870.9|187960|187835|187995.9|187870.9|187955.7|187830.7|19
1722357420000|2024-07-30 16:37:00|187958.7|187833.7|187959|187834|187959.1|187834.1|187956.8|187831.8|12
1722357430000|2024-07-30 16:37:10|187959.1|187834.1|187941.6|187816.6|187960.4|187835.4|187941.6|187816.6|24
1722357440000|2024-07-30 16:37:20|187941.8|187816.8|187940.5|187815.5|187947.4|187822.4|187938.9|187813.9|26
1722357450000|2024-07-30 16:37:30|187941.2|187816.2|187923.8|187798.8|187943.1|187818.1|187923|187798|26
1722357460000|2024-07-30 16:37:40|187925.5|187800.5|187907.6|187782.6|187925.5|187800.5|187907.6|187782.6|19
1722357470000|2024-07-30 16:37:50|187911|187786|187915.3|187790.3|187917.3|187792.3|187910.7|187785.7|19
1722357480000|2024-07-30 16:38:00|187915.4|187790.4|187910.3|187785.3|187922.6|187797.6|187904.3|187779.3|29
1722357490000|2024-07-30 16:38:10|187910.1|187785.1|187896.6|187771.6|187912.9|187787.9|187896.4|187771.4|27
1722357500000|2024-07-30 16:38:20|187896.7|187771.7|187878.9|187753.9|187897.8|187794.5|187844.5|187752.2|23
1722357510000|2024-07-30 16:38:30|187878.5|187753.5|187870.8|187745.8|187878.5|187753.5|187869.6|187744.6|18
1722357520000|2024-07-30 16:38:40|187873.9|187748.9|187877|187752|187877.3|187752.3|187873.1|187748.1|21
1722357530000|2024-07-30 16:38:50|187877.3|187752.3|187837.4|187787.4|187878.1|187788.2|187837.4|187751|15
1722357540000|2024-07-30 16:39:00|187837.5|187787.5|187833|187783|187838.4|187788.4|187833|187783|9
1722357550000|2024-07-30 16:39:10|187831.7|187781.7|187831.8|187781.8|187835.7|187785.7|187831.7|187781.7|15
1722357560000|2024-07-30 16:39:20|187832.7|187782.7|187843.3|187718.3|187845.3|187795.3|187797|187712.9|25
1722357570000|2024-07-30 16:39:30|187840.1|187715.1|187803.1|187678.1|187840.1|187715.1|187801.4|187676.4|28
1722357580000|2024-07-30 16:39:40|187803.2|187678.2|187811.2|187686.2|187812.1|187687.1|187803.2|187678.2|19
1722357590000|2024-07-30 16:39:50|187811.4|187686.4|187811.1|187686.1|187813.6|187688.6|187809.4|187684.4|21
1722357600000|2024-07-30 16:40:00|187810.8|187685.8|187831.8|187706.8|187834.6|187709.6|187806.7|187681.7|20
1722357610000|2024-07-30 16:40:10|187831.4|187706.4|187858.7|187733.7|187859.9|187734.9|187831.4|187706.4|17
1722357620000|2024-07-30 16:40:20|187859.7|187734.7|187810.3|187685.3|187859.7|187734.7|187809.9|187684.9|25
1722357630000|2024-07-30 16:40:30|187810.9|187685.9|187821.7|187696.7|187821.7|187696.7|187805.6|187680.6|21
1722357640000|2024-07-30 16:40:40|187821.4|187696.4|187821.9|187696.9|187825.7|187700.7|187817.8|187692.8|20
1722357650000|2024-07-30 16:40:50|187821.5|187696.5|187825.4|187700.4|187825.4|187700.4|187821.4|187696.4|11
1722357660000|2024-07-30 16:41:00|187833.4|187708.4|187826.1|187701.1|187833.4|187708.4|187824.9|187699.9|14
1722357670000|2024-07-30 16:41:10|187833.3|187708.3|187790.6|187740.6|187833.3|187744.1|187783.4|187705.6|27
1722357680000|2024-07-30 16:41:20|187790.5|187740.5|187788.1|187738.1|187791.1|187741.1|187786.5|187736.5|20
1722357690000|2024-07-30 16:41:30|187787|187737|187771.7|187721.7|187787|187737|187770.7|187720.7|15
1722357700000|2024-07-30 16:41:40|187771.6|187721.6|187762.5|187637.5|187775.3|187725.3|187744.3|187636.9|15
1722357710000|2024-07-30 16:41:50|187764.4|187639.4|187765.8|187640.8|187776.6|187651.6|187762.7|187637.7|27
1722357720000|2024-07-30 16:42:00|187762.7|187637.7|187764.6|187639.6|187764.6|187639.6|187762.4|187637.4|11
1722357730000|2024-07-30 16:42:10|187764.4|187639.4|187682.1|187557.1|187764.8|187639.8|187682.1|187557.1|21
1722357740000|2024-07-30 16:42:20|187683.4|187558.4|187687.5|187562.5|187690.2|187565.2|187682.6|187557.6|26
1722357750000|2024-07-30 16:42:30|187687.4|187562.4|187722.2|187597.2|187723.3|187598.3|187686.3|187561.3|30
1722357760000|2024-07-30 16:42:40|187722.1|187597.1|187714.4|187589.4|187722.1|187597.1|187711.8|187586.8|21
1722357770000|2024-07-30 16:42:50|187717.1|187592.1|187720.4|187595.4|187720.9|187595.9|187715.7|187590.7|15
1722357780000|2024-07-30 16:43:00|187722.8|187597.8|187716.5|187591.5|187755.5|187630.5|187712.1|187587.1|27
1722357790000|2024-07-30 16:43:10|187717.2|187592.2|187719.5|187594.5|187720.2|187595.2|187710.9|187585.9|21
1722357800000|2024-07-30 16:43:20|187720.5|187595.5|187682.7|187632.7|187721.5|187633.4|187681.6|187593.9|25
1722357810000|2024-07-30 16:43:30|187683.1|187633.1|187683.3|187633.3|187683.8|187633.8|187680.9|187630.9|32
1722357820000|2024-07-30 16:43:40|187683|187633|187781.9|187656.9|187793.2|187668.2|187680.8|187574|35
1722357830000|2024-07-30 16:43:50|187782.3|187657.3|187781.5|187656.5|187786.1|187661.1|187780.6|187655.6|31
1722357840000|2024-07-30 16:44:00|187781.9|187656.9|187796.6|187671.6|187796.6|187671.6|187781|187656|14
1722357850000|2024-07-30 16:44:10|187798.6|187673.6|187854.7|187729.7|187861|187736|187796.7|187671.7|22
1722357860000|2024-07-30 16:44:20|187851.5|187726.5|187868.9|187743.9|187868.9|187743.9|187850.1|187725.1|28
1722357870000|2024-07-30 16:44:30|187866.2|187741.2|187871.5|187746.5|187873.2|187799|187849|187738.7|27
1722357880000|2024-07-30 16:44:40|187873|187748|187865.3|187740.3|187873.4|187748.4|187865.3|187740.3|15
1722357890000|2024-07-30 16:44:50|187865.2|187740.2|187860.6|187735.6|187866.3|187741.3|187856.5|187731.5|10
1722357900000|2024-07-30 16:45:00|187861.5|187736.5|187846.9|187721.9|187861.7|187736.7|187846.9|187721.9|15
1722357910000|2024-07-30 16:45:10|187846.8|187721.8|187850.9|187725.9|187852.8|187727.8|187845.1|187720.1|20
1722357920000|2024-07-30 16:45:20|187850.8|187725.8|187863.9|187738.9|187865|187740|187850.8|187725.8|20
1722357930000|2024-07-30 16:45:30|187863.8|187738.8|187869.8|187744.8|187869.8|187744.8|187863.8|187738.8|9
1722357940000|2024-07-30 16:45:40|187869.6|187744.6|187881.9|187756.9|187891.2|187766.2|187869.4|187744.4|22
1722357950000|2024-07-30 16:45:50|187881.8|187756.8|187896.1|187771.1|187897.8|187772.8|187876.4|187751.4|12
1722357960000|2024-07-30 16:46:00|187896.6|187771.6|187893.5|187768.5|187898.1|187773.1|187893.5|187768.5|21
1722357970000|2024-07-30 16:46:10|187893.4|187768.4|187896.8|187771.8|187896.9|187771.9|187893.4|187768.4|8
1722357980000|2024-07-30 16:46:20|187896.7|187771.7|187842.5|187717.5|187901.4|187776.4|187842.5|187717.5|19
1722357990000|2024-07-30 16:46:30|187842.1|187717.1|187903.3|187778.3|187922.2|187797.2|187839.6|187714.6|23
1722358000000|2024-07-30 16:46:40|187902.1|187777.1|187868.6|187743.6|187903.3|187778.3|187864.5|187739.5|23
1722358010000|2024-07-30 16:46:50|187868.5|187743.5|187884.1|187759.1|187884.3|187759.3|187866.2|187741.2|23
1722358020000|2024-07-30 16:47:00|187884|187759|187897.3|187772.3|187897.4|187772.4|187882.7|187757.7|22
1722358030000|2024-07-30 16:47:10|187897|187772|187895.5|187770.5|187899.6|187774.6|187892.4|187767.4|19
1722358040000|2024-07-30 16:47:20|187895|187770|187884.1|187759.1|187895|187770|187882.2|187757.2|13
1722358050000|2024-07-30 16:47:30|187884.2|187759.2|187887.5|187762.5|187887.7|187762.7|187880.6|187755.6|12
1722358060000|2024-07-30 16:47:40|187888|187763|187901.3|187776.3|187928.2|187803.2|187885.4|187760.4|24
1722358070000|2024-07-30 16:47:50|187901.2|187776.2|187827.9|187777.9|187901.3|187782.8|187823.5|187773.5|21
1722358080000|2024-07-30 16:48:00|187827.6|187777.6|187828.9|187778.9|187830.7|187780.7|187810.3|187760.3|26
1722358090000|2024-07-30 16:48:10|187828.6|187778.6|187826.5|187776.5|187829.4|187779.4|187822.3|187772.3|30
1722358100000|2024-07-30 16:48:20|187809.3|187759.3|187893.6|187768.6|187895.8|187770.8|187809.3|187712.3|29
1722358110000|2024-07-30 16:48:30|187893.7|187768.7|187893.7|187768.7|187896.6|187771.6|187892.4|187767.4|25
1722358120000|2024-07-30 16:48:40|187893.8|187768.8|187887.1|187762.1|187895.7|187770.7|187885.5|187760.5|23
1722358130000|2024-07-30 16:48:50|187886.1|187761.1|187893.5|187768.5|187893.5|187768.5|187884|187759|21
1722358140000|2024-07-30 16:49:00|187894.6|187769.6|187890.5|187765.5|187894.6|187769.6|187889|187764|15
1722358150000|2024-07-30 16:49:10|187890.4|187765.4|187895.2|187770.2|187895.2|187770.2|187889.1|187764.1|14
1722358160000|2024-07-30 16:49:20|187910.9|187785.9|187907.6|187782.6|187914|187789|187906.8|187781.8|14
1722358170000|2024-07-30 16:49:30|187908.4|187783.4|187913.3|187788.3|187914.4|187789.4|187908.4|187783.4|19
1722358180000|2024-07-30 16:49:40|187912.5|187787.5|187909.4|187784.4|187912.7|187787.7|187909.4|187784.4|17
1722358190000|2024-07-30 16:49:50|187911.3|187786.3|187910|187785|187912.8|187787.8|187909.4|187784.4|10
1722358200000|2024-07-30 16:50:00|187911.9|187786.9|187907.8|187782.8|187911.9|187786.9|187906.3|187781.3|10
1722358210000|2024-07-30 16:50:10|187907.2|187782.2|187903.6|187778.6|187907.2|187782.2|187901|187776|16
1722358220000|2024-07-30 16:50:20|187904.1|187779.1|187903.6|187778.6|187907.2|187782.2|187903.6|187778.6|10
1722358230000|2024-07-30 16:50:30|187903.7|187778.7|187904.2|187779.2|187904.2|187779.2|187903.7|187778.7|2
1722358240000|2024-07-30 16:50:40|187904.3|187779.3|187903.5|187778.5|187905|187780|187903.2|187778.2|9
1722358250000|2024-07-30 16:50:50|187901.5|187776.5|187900.4|187775.4|187902|187777|187898.7|187773.7|11
1722358260000|2024-07-30 16:51:00|187900.9|187775.9|187905.5|187780.5|187909.2|187784.2|187900.9|187775.9|15
1722358270000|2024-07-30 16:51:10|187905.6|187780.6|187918.4|187793.4|187919.4|187794.4|187905.6|187780.6|20
1722358280000|2024-07-30 16:51:20|187918.9|187793.9|187917.1|187792.1|187921.1|187796.1|187917|187792|22
1722358290000|2024-07-30 16:51:30|187917.2|187792.2|187920|187795|187920.9|187795.9|187917.2|187792.2|12
1722358300000|2024-07-30 16:51:40|187918.1|187793.1|187948.4|187823.4|187963.2|187838.2|187914|187789|20
1722358310000|2024-07-30 16:51:50|187946.1|187821.1|187939.4|187814.4|187946.1|187821.1|187939.4|187814.4|7
1722358320000|2024-07-30 16:52:00|187939.5|187814.5|187939.1|187814.1|187941.5|187816.5|187938.7|187813.7|19
1722358330000|2024-07-30 16:52:10|187939.8|187814.8|187907.7|187782.7|187940.8|187815.8|187899.9|187774.9|25
1722358340000|2024-07-30 16:52:20|187907.6|187782.6|187922.8|187797.8|187924.2|187799.2|187906.5|187781.5|19
1722358350000|2024-07-30 16:52:30|187922.9|187797.9|187941.3|187816.3|187941.3|187816.3|187922.9|187797.9|33
1722358360000|2024-07-30 16:52:40|187943.1|187818.1|187941.2|187816.2|187944.7|187819.7|187940.6|187815.6|18
1722358370000|2024-07-30 16:52:50|187942.1|187817.1|187941|187816|187943.5|187818.5|187941|187816|13
1722358380000|2024-07-30 16:53:00|187941.1|187816.1|187943|187818|187945|187820|187941.1|187816.1|20
1722358390000|2024-07-30 16:53:10|187943.1|187818.1|187936.9|187811.9|187943.5|187818.5|187935.1|187810.1|18
1722358400000|2024-07-30 16:53:20|187937|187812|187937|187812|187937.9|187812.9|187935.9|187810.9|9
1722358410000|2024-07-30 16:53:30|187937.1|187812.1|187981.1|187856.1|187981.7|187894.2|187937.1|187812.1|25
1722358420000|2024-07-30 16:53:40|187981.4|187856.4|187976.4|187851.4|187982.6|187857.6|187975.7|187850.7|26
1722358430000|2024-07-30 16:53:50|187976.7|187851.7|187976.3|187851.3|187977.2|187852.2|187972.1|187847.1|23
1722358440000|2024-07-30 16:54:00|187976.1|187851.1|187976.3|187851.3|187976.4|187851.4|187975.5|187850.5|12
1722358450000|2024-07-30 16:54:10|187975.6|187850.6|187969.9|187844.9|187975.9|187850.9|187964|187839|26
1722358460000|2024-07-30 16:54:20|187970.4|187845.4|187964.5|187914.5|187979.1|187914.5|187960.7|187845.4|24
1722358470000|2024-07-30 16:54:30|187964.9|187914.9|187978.5|187928.5|187981.1|187931.1|187964.9|187914.9|27
1722358480000|2024-07-30 16:54:40|187979|187929|187996.9|187946.9|187996.9|187946.9|187977|187927|26
1722358490000|2024-07-30 16:54:50|187997.5|187947.5|187996.9|187946.9|188005.3|187955.3|187996|187946|29
1722358500000|2024-07-30 16:55:00|187993.6|187943.6|188042.1|187992.1|188042.1|187992.1|187993.6|187943.6|29
1722358510000|2024-07-30 16:55:10|188042|187992|188114.8|187989.8|188116.8|187992|188042|187969.2|26
1722358520000|2024-07-30 16:55:20|188114.6|187989.6|188079.8|187954.8|188114.6|187989.6|188077.1|187952.1|27
1722358530000|2024-07-30 16:55:30|188080|187955|188080.3|187955.3|188081.1|187956.1|188075.6|187950.6|19
1722358540000|2024-07-30 16:55:40|188080.4|187955.4|188080.2|187955.2|188083|187958|188079.5|187954.5|25
1722358550000|2024-07-30 16:55:50|188081.3|187956.3|188076.3|187951.3|188082.6|187957.6|188074.9|187949.9|23
1722358560000|2024-07-30 16:56:00|188075.1|187950.1|188073.2|187948.2|188079.6|187954.6|188070.5|187945.5|24
1722358570000|2024-07-30 16:56:10|188072.9|187947.9|188110.6|187985.6|188110.6|187985.6|188072.9|187947.9|20
1722358580000|2024-07-30 16:56:20|188109.8|187984.8|188103.8|187978.8|188113.4|188010.9|188054.5|187974.1|27
1722358590000|2024-07-30 16:56:30|188104.6|187979.6|188105.9|187980.9|188106.1|187981.1|188086|187961|27
1722358600000|2024-07-30 16:56:40|188104.6|187979.6|188107.9|187982.9|188108.8|187983.8|188097.8|187972.8|27
1722358610000|2024-07-30 16:56:50|188108.4|187983.4|188117.3|187992.3|188117.4|187992.4|188107.3|187982.3|23
1722358620000|2024-07-30 16:57:00|188117.6|187992.6|188112|187987|188125|188000|188110.4|187985.4|22
1722358630000|2024-07-30 16:57:10|188112.2|187987.2|188115.7|187990.7|188115.8|187990.8|188111.1|187986.1|24
1722358640000|2024-07-30 16:57:20|188117.3|187992.3|188124.9|187999.9|188127.8|188002.8|188117|187992|28
1722358650000|2024-07-30 16:57:30|188125.4|188000.4|188124.1|188074.1|188146.2|188074.6|188116.6|187999.3|29
1722358660000|2024-07-30 16:57:40|188120.7|188070.7|188109.2|188059.2|188123.1|188073.1|188108.2|188058.2|22
1722358670000|2024-07-30 16:57:50|188109.6|188059.6|188097.7|188047.7|188111.1|188061.1|188097|188047|24
1722358680000|2024-07-30 16:58:00|188098.3|188048.3|188107.7|188057.7|188108.8|188058.8|188096.1|188046.1|25
1722358690000|2024-07-30 16:58:10|188107.9|188057.9|188118.7|188068.7|188118.8|188068.8|188107.7|188057.7|17
1722358700000|2024-07-30 16:58:20|188118.6|188068.6|188118.2|188068.2|188124.7|188074.7|188116.7|188066.7|24
1722358710000|2024-07-30 16:58:30|188117.5|188067.5|188121.7|188071.7|188127.6|188077.6|188117.4|188067.4|20
1722358720000|2024-07-30 16:58:40|188120.2|188070.2|188106.5|188056.5|188120.2|188070.2|188106.1|188056.1|27
1722358730000|2024-07-30 16:58:50|188106|188056|188081.6|188031.6|188106.7|188056.7|188081.3|188031.3|22
1722358740000|2024-07-30 16:59:00|188081.8|188031.8|188093.5|188043.5|188122.4|188043.5|188049.9|187996.7|29
1722358750000|2024-07-30 16:59:10|188093.3|188043.3|187990.6|187940.6|188093.4|188043.4|187980.7|187930.7|30
1722358760000|2024-07-30 16:59:20|187985.6|187935.6|188021.7|187896.7|188024.3|187936.6|187985.6|187889.8|27
1722358770000|2024-07-30 16:59:30|188018|187893|188048.3|187923.3|188048.3|187923.3|188017.9|187892.9|34
1722358780000|2024-07-30 16:59:40|188046.4|187921.4|188077.5|187952.5|188079.6|187954.6|188045|187920|28
1722358790000|2024-07-30 16:59:50|188077.4|187952.4|188076.5|187951.5|188078.9|187953.9|188074.8|187949.8|13
1722358800000|2024-07-30 17:00:00|188077.3|187952.3|188027|187977|188077.9|187991.7|188012.6|187949.1|28
1722358810000|2024-07-30 17:00:10|188021.7|187971.7|188025.1|187900.1|188028.3|187971.7|187990.1|187893.8|26
1722358820000|2024-07-30 17:00:20|188026.1|187901.1|188001|187876|188026.1|187901.1|188000|187875|26
1722358830000|2024-07-30 17:00:30|188001.1|187876.1|188010.9|187885.9|188011.1|187886.1|188001.1|187876.1|26
1722358840000|2024-07-30 17:00:40|188010.1|187885.1|188003.5|187878.5|188011|187886|188003|187878|31
1722358850000|2024-07-30 17:00:50|188003.4|187878.4|188009.9|187884.9|188017.6|187892.6|188001.9|187876.9|29
1722358860000|2024-07-30 17:01:00|188010.8|187885.8|188009.4|187884.4|188010.8|187885.8|188005.7|187880.7|20
1722358870000|2024-07-30 17:01:10|188009.3|187884.3|187978.8|187853.8|188009.3|187884.3|187978.8|187853.8|33
1722358880000|2024-07-30 17:01:20|187972.9|187847.9|187937.7|187812.7|187972.9|187847.9|187934.5|187809.5|28
1722358890000|2024-07-30 17:01:30|187935.3|187810.3|187931.3|187806.3|187937.1|187812.1|187929.2|187804.2|28
1722358900000|2024-07-30 17:01:40|187929|187804|187916.1|187791.1|187929|187837.6|187885.7|187777.3|29
1722358910000|2024-07-30 17:01:50|187913.8|187788.8|187920.9|187795.9|187925.8|187800.8|187908.2|187783.2|35
1722358920000|2024-07-30 17:02:00|187923.7|187798.7|187937.5|187812.5|187940.7|187815.7|187921.2|187796.2|32
1722358930000|2024-07-30 17:02:10|187937.9|187812.9|187952.5|187827.5|187963.1|187838.1|187937.3|187812.3|34
1722358940000|2024-07-30 17:02:20|187953.4|187828.4|187942.4|187817.4|187953.4|187828.4|187940.4|187815.4|32
1722358950000|2024-07-30 17:02:30|187943.5|187818.5|187905.3|187855.3|187943.5|187856.6|187892.5|187787.8|31
1722358960000|2024-07-30 17:02:40|187905.2|187855.2|187938|187813|187940.4|187855.4|187900.9|187783.4|26
1722358970000|2024-07-30 17:02:50|187937.9|187812.9|187940|187815|187941.5|187816.5|187937.6|187812.6|20
1722358980000|2024-07-30 17:03:00|187940.4|187815.4|187940.5|187815.5|187942.1|187817.1|187939.8|187814.8|20
1722358990000|2024-07-30 17:03:10|187940.6|187815.6|187940.4|187815.4|187942.9|187817.9|187940.4|187815.4|22
1722359000000|2024-07-30 17:03:20|187940.5|187815.5|187996.9|187871.9|187997.9|187907.6|187930.2|187815.5|35
1722359010000|2024-07-30 17:03:30|187998.1|187873.1|187976.4|187851.4|188000|187875|187971.8|187846.8|34
1722359020000|2024-07-30 17:03:40|187977.9|187852.9|187939.7|187814.7|187978.4|187853.4|187939.2|187814.2|19
1722359030000|2024-07-30 17:03:50|187940.2|187815.2|187940.4|187815.4|187940.4|187853.1|187882|187793.2|25
1722359040000|2024-07-30 17:04:00|187939.8|187814.8|187937.1|187812.1|187942.1|187817.1|187934.5|187809.5|24
1722359050000|2024-07-30 17:04:10|187937.2|187812.2|187953.9|187903.9|187959.1|187909.1|187937.2|187812.2|22
1722359060000|2024-07-30 17:04:20|187953.4|187903.4|187951|187826|187962.9|187903.4|187923.9|187824.6|29
1722359070000|2024-07-30 17:04:30|187950.8|187825.8|187932.8|187882.8|187967.7|187883.4|187927.9|187825.8|24
1722359080000|2024-07-30 17:04:40|187932.5|187882.5|187909.8|187859.8|187932.5|187882.5|187907.9|187857.9|31
1722359090000|2024-07-30 17:04:50|187909.2|187859.2|187910.1|187860.1|187910.1|187860.1|187904.6|187854.6|25
1722359100000|2024-07-30 17:05:00|187911.2|187861.2|187873.5|187748.5|187911.7|187861.7|187858.5|187737.2|24
1722359110000|2024-07-30 17:05:10|187874|187749|187877.2|187752.2|187877.8|187752.8|187874|187749|15
1722359120000|2024-07-30 17:05:20|187877|187752|187871.2|187746.2|187877|187752|187859.3|187734.3|24
1722359130000|2024-07-30 17:05:30|187870.2|187745.2|187870.7|187745.7|187871.4|187746.4|187867.5|187742.5|22
1722359140000|2024-07-30 17:05:40|187869.4|187744.4|187833.7|187783.7|187871.4|187783.9|187831.7|187743.5|26
1722359150000|2024-07-30 17:05:50|187834|187784|187833.4|187783.4|187834.6|187784.6|187832.8|187782.8|17
1722359160000|2024-07-30 17:06:00|187833.5|187783.5|187831.5|187781.5|187836.4|187786.4|187831.5|187781.5|24
1722359170000|2024-07-30 17:06:10|187831.9|187781.9|187870.3|187820.3|187907.8|187822.5|187812.7|187761.4|32
1722359180000|2024-07-30 17:06:20|187869.5|187819.5|187909.7|187784.7|187922.5|187821|187869.5|187781.8|33
1722359190000|2024-07-30 17:06:30|187909.8|187784.8|187907.1|187782.1|187910.5|187785.5|187906.4|187781.4|16
1722359200000|2024-07-30 17:06:40|187907|187782|187872.7|187747.7|187907|187782|187872.7|187747.7|24
1722359210000|2024-07-30 17:06:50|187871.4|187746.4|187867.3|187742.3|187873.1|187748.1|187866.5|187741.5|19
1722359220000|2024-07-30 17:07:00|187867.4|187742.4|187800|187750|187867.4|187757|187796.8|187740.7|25
1722359230000|2024-07-30 17:07:10|187800.1|187750.1|187864.1|187739.1|187870.4|187773.4|187800.1|187727|30
1722359240000|2024-07-30 17:07:20|187864.3|187739.3|187866.2|187741.2|187868.7|187743.7|187862.4|187737.4|31
1722359250000|2024-07-30 17:07:30|187865.8|187740.8|187930.5|187805.5|187930.5|187840|187860.2|187735.2|34
1722359260000|2024-07-30 17:07:40|187931.2|187806.2|187929.2|187804.2|187932|187807|187924.8|187799.8|22
1722359270000|2024-07-30 17:07:50|187928.1|187803.1|187920.5|187795.5|187929.5|187804.5|187914|187789|25
1722359280000|2024-07-30 17:08:00|187920.1|187795.1|187912.6|187787.6|187920.1|187795.1|187909.9|187784.9|28
1722359290000|2024-07-30 17:08:10|187911.9|187786.9|187912.4|187787.4|187912.4|187787.4|187911.7|187786.7|12
1722359300000|2024-07-30 17:08:20|187913.2|187788.2|187950.9|187825.9|187950.9|187866|187861.9|187788.2|30
1722359310000|2024-07-30 17:08:30|187949.5|187824.5|187959.3|187834.3|187966.3|187841.3|187945.1|187820.1|31
1722359320000|2024-07-30 17:08:40|187958.5|187833.5|187940.3|187815.3|187958.9|187833.9|187938.5|187813.5|20
1722359330000|2024-07-30 17:08:50|187939.7|187814.7|187949.2|187824.2|187949.2|187824.2|187935.9|187810.9|25
1722359340000|2024-07-30 17:09:00|187950.8|187825.8|187950.3|187825.3|187951.2|187826.2|187946.8|187821.8|19
1722359350000|2024-07-30 17:09:10|187951.9|187826.9|187940.8|187815.8|187955.3|187830.3|187940.8|187815.8|33
1722359360000|2024-07-30 17:09:20|187942.1|187817.1|187909.4|187784.4|187944.5|187819.5|187908.5|187783.5|26
1722359370000|2024-07-30 17:09:30|187909.5|187784.5|187875.7|187750.7|187914.3|187789.3|187875.7|187750.7|23
1722359380000|2024-07-30 17:09:40|187875.3|187750.3|187876.5|187751.5|187877.8|187752.8|187873.9|187748.9|23
1722359390000|2024-07-30 17:09:50|187876.6|187751.6|187873.6|187748.6|187876.6|187751.6|187873.5|187748.5|23
1722359400000|2024-07-30 17:10:00|187873.7|187748.7|187833.2|187708.2|187873.7|187748.7|187833.2|187708.2|28
1722359410000|2024-07-30 17:10:10|187832.8|187707.8|187848.1|187723.1|187849.5|187724.5|187832.8|187707.8|30
1722359420000|2024-07-30 17:10:20|187847.5|187722.5|187846.9|187721.9|187852.8|187727.8|187844.3|187719.3|21
1722359430000|2024-07-30 17:10:30|187848.6|187723.6|187841.5|187716.5|187848.6|187723.6|187837.9|187712.9|31
1722359440000|2024-07-30 17:10:40|187841.6|187716.6|187836.3|187711.3|187842.1|187717.1|187830.8|187705.8|25
1722359450000|2024-07-30 17:10:50|187836.9|187711.9|187832.7|187707.7|187837.3|187712.3|187824.3|187699.3|34
1722359460000|2024-07-30 17:11:00|187832.3|187707.3|187876.1|187751.1|187876.3|187751.3|187830.8|187705.8|29
1722359470000|2024-07-30 17:11:10|187877.1|187752.1|187886.2|187761.2|187891.7|187766.7|187872.6|187747.6|31
1722359480000|2024-07-30 17:11:20|187886.9|187761.9|187884.8|187759.8|187888.6|187763.6|187882.7|187757.7|20
1722359490000|2024-07-30 17:11:30|187885.4|187760.4|187854|187729|187885.4|187760.4|187848.7|187723.7|20
1722359500000|2024-07-30 17:11:40|187854.8|187729.8|187881.6|187756.6|187883.8|187758.8|187854.8|187729.8|11
1722359510000|2024-07-30 17:11:50|187880.8|187755.8|187881.5|187756.5|187884.3|187759.3|187880.6|187755.6|19
1722359520000|2024-07-30 17:12:00|187881.4|187756.4|187891.1|187766.1|187891.9|187766.9|187881|187756|7
1722359530000|2024-07-30 17:12:10|187890.6|187765.6|187915.4|187790.4|187927.4|187802.4|187888.1|187763.1|22
1722359540000|2024-07-30 17:12:20|187916.6|187791.6|187913|187788|187918|187793|187912.9|187787.9|17
1722359550000|2024-07-30 17:12:30|187913.1|187788.1|187912|187787|187915.5|187790.5|187911.8|187786.8|24
1722359560000|2024-07-30 17:12:40|187913|187788|187887.5|187762.5|187913|187788|187887.5|187762.5|17
1722359570000|2024-07-30 17:12:50|187888|187763|187875.9|187750.9|187888|187763|187875|187750|25
1722359580000|2024-07-30 17:13:00|187876|187751|187846.8|187721.8|187876|187751|187844.4|187719.4|27
1722359590000|2024-07-30 17:13:10|187846.4|187721.4|187842.9|187717.9|187847.3|187722.3|187839.8|187714.8|24
1722359600000|2024-07-30 17:13:20|187842.8|187717.8|187809.3|187684.3|187844.7|187719.7|187808.5|187683.5|23
1722359610000|2024-07-30 17:13:30|187808.7|187683.7|187819|187694|187821.3|187696.3|187806.7|187681.7|29
1722359620000|2024-07-30 17:13:40|187819.4|187694.4|187819.4|187694.4|187821.2|187696.2|187818.4|187693.4|19
1722359630000|2024-07-30 17:13:50|187821.3|187696.3|187813.3|187688.3|187821.6|187696.6|187812.1|187687.1|25
1722359640000|2024-07-30 17:14:00|187812.6|187687.6|187776.3|187651.3|187813.4|187688.4|187776.3|187651.3|34
1722359650000|2024-07-30 17:14:10|187777.1|187652.1|187733.7|187608.7|187777.1|187652.1|187733.7|187608.7|26
1722359660000|2024-07-30 17:14:20|187734.4|187609.4|187703.8|187653.8|187740.7|187656.5|187702.9|187606.9|26
1722359670000|2024-07-30 17:14:30|187702.2|187652.2|187703|187653|187705.7|187655.7|187702.2|187652.2|18
1722359680000|2024-07-30 17:14:40|187704.5|187654.5|187703.9|187653.9|187704.5|187654.5|187702.9|187652.9|9
1722359690000|2024-07-30 17:14:50|187704.6|187654.6|187664.8|187539.8|187774.7|187654.6|187664.8|187539.8|37
1722359700000|2024-07-30 17:15:00|187663.7|187538.7|187648.4|187523.4|187665.2|187540.2|187633.1|187508.1|36
1722359710000|2024-07-30 17:15:10|187649.2|187524.2|187639.5|187514.5|187649.2|187524.2|187638.5|187513.5|18
1722359720000|2024-07-30 17:15:20|187640.5|187515.5|187664.1|187539.1|187676.1|187551.1|187640.4|187515.4|21
1722359730000|2024-07-30 17:15:30|187663.4|187538.4|187605.8|187480.8|187663.4|187538.4|187592.9|187467.9|31
1722359740000|2024-07-30 17:15:40|187605.7|187480.7|187606.6|187481.6|187606.8|187481.8|187598.8|187473.8|28
1722359750000|2024-07-30 17:15:50|187607.5|187482.5|187607.1|187482.1|187621.8|187496.8|187607|187482|25
1722359760000|2024-07-30 17:16:00|187613|187488|187614.7|187489.7|187618.3|187493.3|187609.9|187484.9|23
1722359770000|2024-07-30 17:16:10|187614|187489|187613|187488|187614.1|187489.1|187611.7|187486.7|19
1722359780000|2024-07-30 17:16:20|187613.3|187488.3|187625.8|187500.8|187642.7|187517.7|187613.3|187488.3|28
1722359790000|2024-07-30 17:16:30|187624.4|187499.4|187621|187496|187626.4|187501.4|187611.6|187486.6|31
1722359800000|2024-07-30 17:16:40|187621.5|187496.5|187655.8|187530.8|187656.2|187531.2|187621.5|187496.5|34
1722359810000|2024-07-30 17:16:50|187654.6|187529.6|187679.2|187554.2|187684.9|187559.9|187652.1|187527.1|35
1722359820000|2024-07-30 17:17:00|187678.8|187553.8|187660.7|187535.7|187684.4|187559.4|187655.5|187530.5|34
1722359830000|2024-07-30 17:17:10|187656.5|187531.5|187677.1|187552.1|187683.6|187558.6|187656.5|187531.5|32
1722359840000|2024-07-30 17:17:20|187677.3|187552.3|187701.6|187576.6|187702.4|187577.4|187676.8|187551.8|23
1722359850000|2024-07-30 17:17:30|187701.4|187576.4|187697.4|187572.4|187701.6|187576.6|187695.2|187570.2|29
1722359860000|2024-07-30 17:17:40|187700.7|187575.7|187742.8|187617.8|187748.7|187623.7|187700.7|187575.7|30
1722359870000|2024-07-30 17:17:50|187744.1|187619.1|187741.4|187616.4|187751.8|187626.8|187738.3|187613.3|19
1722359880000|2024-07-30 17:18:00|187741.5|187616.5|187742|187617|187742|187617|187726.7|187601.7|19
1722359890000|2024-07-30 17:18:10|187742.4|187617.4|187751.4|187626.4|187763.1|187638.1|187742.4|187617.4|23
1722359900000|2024-07-30 17:18:20|187751.5|187626.5|187742.2|187617.2|187753.5|187628.5|187741.7|187616.7|18
1722359910000|2024-07-30 17:18:30|187742.6|187617.6|187734.1|187609.1|187746.1|187621.1|187733.2|187608.2|28
1722359920000|2024-07-30 17:18:40|187733.4|187608.4|187719.4|187594.4|187733.4|187608.4|187717.8|187592.8|16
1722359930000|2024-07-30 17:18:50|187720.9|187595.9|187742.2|187617.2|187743.8|187618.8|187719.3|187594.3|31
1722359940000|2024-07-30 17:19:00|187740.3|187615.3|187720.5|187595.5|187740.3|187615.3|187719.9|187594.9|22
1722359950000|2024-07-30 17:19:10|187720.1|187595.1|187745.9|187620.9|187747.3|187622.3|187708.1|187583.1|22
1722359960000|2024-07-30 17:19:20|187746.4|187621.4|187748.2|187623.2|187751.6|187626.6|187711.7|187586.7|20
1722359970000|2024-07-30 17:19:30|187747.9|187622.9|187751.9|187626.9|187755.6|187630.6|187747.8|187622.8|31
1722359980000|2024-07-30 17:19:40|187751.3|187626.3|187789|187664|187796.3|187671.3|187749.9|187624.9|23
1722359990000|2024-07-30 17:19:50|187790.2|187665.2|187797.3|187672.3|187798.8|187673.8|187788.5|187663.5|23
1722360000000|2024-07-30 17:20:00|187796.8|187671.8|187759.2|187634.2|187796.8|187671.8|187757.7|187632.7|22
1722360010000|2024-07-30 17:20:10|187759.4|187634.4|187762.5|187637.5|187763.1|187638.1|187758.8|187633.8|25
1722360020000|2024-07-30 17:20:20|187762.6|187637.6|187771.5|187646.5|187775|187650|187761.7|187636.7|23
1722360030000|2024-07-30 17:20:30|187769.3|187644.3|187800.5|187675.5|187805.1|187680.1|187769.2|187644.2|21
1722360040000|2024-07-30 17:20:40|187800.4|187675.4|187796|187671|187800.4|187675.4|187793.6|187668.6|17
1722360050000|2024-07-30 17:20:50|187796.1|187671.1|187801.2|187676.2|187803.1|187678.1|187790.9|187665.9|24
1722360060000|2024-07-30 17:21:00|187802.1|187677.1|187740.7|187615.7|187802.1|187677.1|187740.7|187615.7|22
1722360070000|2024-07-30 17:21:10|187740.4|187615.4|187749.7|187624.7|187756|187631|187740|187615|25
1722360080000|2024-07-30 17:21:20|187750.1|187625.1|187751.5|187626.5|187751.7|187626.7|187745.9|187620.9|16
1722360090000|2024-07-30 17:21:30|187750.4|187625.4|187729.2|187604.2|187755.6|187630.6|187724.8|187599.8|16
1722360100000|2024-07-30 17:21:40|187729.7|187604.7|187687.8|187562.8|187729.7|187604.7|187685.1|187560.1|31
1722360110000|2024-07-30 17:21:50|187688.3|187563.3|187699|187574|187699|187574|187680.5|187555.5|28
1722360120000|2024-07-30 17:22:00|187698.7|187573.7|187685.5|187560.5|187699.3|187574.3|187685.5|187560.5|30
1722360130000|2024-07-30 17:22:10|187678.1|187553.1|187678.2|187553.2|187687.6|187572.4|187622.4|187516.4|30
1722360140000|2024-07-30 17:22:20|187678.8|187553.8|187653.2|187528.2|187684.6|187559.6|187653.2|187528.2|29
1722360150000|2024-07-30 17:22:30|187654|187529|187624.9|187499.9|187668.1|187543.1|187621.1|187496.1|26
1722360160000|2024-07-30 17:22:40|187624|187499|187624.2|187499.2|187637|187512|187619.2|187494.2|32
1722360170000|2024-07-30 17:22:50|187619.1|187494.1|187594.6|187469.6|187620.1|187495.1|187594.2|187469.2|23
1722360180000|2024-07-30 17:23:00|187597.4|187472.4|187601.4|187476.4|187603.3|187478.3|187582.3|187457.3|34
1722360190000|2024-07-30 17:23:10|187607.3|187482.3|187609.6|187484.6|187612|187487|187602.5|187477.5|21
1722360200000|2024-07-30 17:23:20|187609.7|187484.7|187628.6|187503.6|187628.6|187503.6|187588.6|187463.6|32
1722360210000|2024-07-30 17:23:30|187628.5|187503.5|187632.1|187507.1|187634.6|187509.6|187626.9|187501.9|20
1722360220000|2024-07-30 17:23:40|187632|187507|187632.4|187507.4|187635.9|187510.9|187631.6|187506.6|12
1722360230000|2024-07-30 17:23:50|187633.1|187508.1|187597.7|187472.7|187633.8|187508.8|187596.1|187471.1|31
1722360240000|2024-07-30 17:24:00|187598.2|187473.2|187596.4|187471.4|187614.7|187489.7|187592.7|187467.7|31
1722360250000|2024-07-30 17:24:10|187599.9|187474.9|187603|187478|187604.9|187479.9|187598.1|187473.1|26
1722360260000|2024-07-30 17:24:20|187602.5|187477.5|187603.3|187478.3|187606.3|187481.3|187597|187472|25
1722360270000|2024-07-30 17:24:30|187603.6|187478.6|187657.6|187532.6|187658.5|187533.5|187603.6|187478.6|36
1722360280000|2024-07-30 17:24:40|187657.5|187532.5|187658.6|187533.6|187658.9|187533.9|187651.3|187526.3|22
1722360290000|2024-07-30 17:24:50|187658|187533|187644.5|187519.5|187658.5|187533.5|187643.8|187518.8|25
1722360300000|2024-07-30 17:25:00|187645.2|187520.2|187648.3|187523.3|187650.7|187525.7|187645.2|187520.2|31
1722360310000|2024-07-30 17:25:10|187647.9|187522.9|187653.2|187528.2|187653.5|187528.5|187645.6|187520.6|28
1722360320000|2024-07-30 17:25:20|187651.6|187526.6|187667.6|187542.6|187670|187545|187651.2|187526.2|33
1722360330000|2024-07-30 17:25:30|187668.2|187543.2|187680.9|187555.9|187682.2|187557.2|187668.2|187543.2|17
1722360340000|2024-07-30 17:25:40|187682.4|187557.4|187702.9|187577.9|187703.2|187578.2|187675.2|187550.2|23
1722360350000|2024-07-30 17:25:50|187702.8|187577.8|187750.8|187625.8|187753.1|187628.1|187702.8|187577.8|15
1722360360000|2024-07-30 17:26:00|187751.3|187626.3|187755.1|187630.1|187765.4|187640.4|187751.3|187626.3|32
1722360370000|2024-07-30 17:26:10|187757.6|187632.6|187768.1|187643.1|187769.6|187644.6|187755.9|187630.9|26
1722360380000|2024-07-30 17:26:20|187769.3|187644.3|187748.9|187623.9|187771.4|187646.4|187747.3|187622.3|25
1722360390000|2024-07-30 17:26:30|187749|187624|187750.4|187625.4|187750.4|187625.4|187747.6|187622.6|14
1722360400000|2024-07-30 17:26:40|187750.3|187625.3|187749.9|187624.9|187755.5|187630.5|187749.2|187624.2|27
1722360410000|2024-07-30 17:26:50|187749.1|187624.1|187749|187624|187750.6|187625.6|187746.2|187621.2|26
1722360420000|2024-07-30 17:27:00|187748.6|187623.6|187796.3|187671.3|187802.1|187677.1|187748.6|187623.6|23
1722360430000|2024-07-30 17:27:10|187797.6|187672.6|187798.4|187673.4|187804.9|187679.9|187797.6|187672.6|23
1722360440000|2024-07-30 17:27:20|187797.6|187672.6|187800.7|187675.7|187804.4|187679.4|187797.6|187672.6|21
1722360450000|2024-07-30 17:27:30|187801.9|187676.9|187806.5|187681.5|187806.8|187681.8|187800.2|187675.2|24
1722360460000|2024-07-30 17:27:40|187805.7|187680.7|187846.3|187721.3|187848.7|187723.7|187805.7|187680.7|21
1722360470000|2024-07-30 17:27:50|187845|187720|187834.6|187709.6|187845.4|187720.4|187833.6|187708.6|20
1722360480000|2024-07-30 17:28:00|187834.8|187709.8|187872.5|187747.5|187872.5|187747.5|187832.9|187707.9|17
1722360490000|2024-07-30 17:28:10|187875.1|187750.1|187857|187732|187875.1|187750.1|187856.5|187731.5|17
1722360500000|2024-07-30 17:28:20|187856.3|187731.3|187886.5|187761.5|187886.7|187761.7|187854.9|187729.9|26
1722360510000|2024-07-30 17:28:30|187886.8|187761.8|187892.9|187767.9|187893.2|187768.2|187886.2|187761.2|15
1722360520000|2024-07-30 17:28:40|187893.3|187768.3|187886.1|187761.1|187924.7|187799.7|187883.6|187758.6|22
1722360530000|2024-07-30 17:28:50|187886|187761|187889.5|187764.5|187890.3|187765.3|187876.7|187751.7|25
1722360540000|2024-07-30 17:29:00|187889.2|187764.2|187890.3|187765.3|187891.1|187766.1|187885.1|187760.1|17
1722360550000|2024-07-30 17:29:10|187885.9|187760.9|187878.6|187753.6|187890.1|187765.1|187875|187750|21
1722360560000|2024-07-30 17:29:20|187880.4|187755.4|187885.6|187760.6|187886.4|187761.4|187878.4|187753.4|20
1722360570000|2024-07-30 17:29:30|187881|187756|187831.3|187781.3|187881|187785.7|187826.9|187743.2|12
1722360580000|2024-07-30 17:29:40|187830.3|187780.3|187829.2|187779.2|187832|187782|187829.2|187779.2|16
1722360590000|2024-07-30 17:29:50|187828.3|187778.3|187827.3|187702.3|187836.2|187779.4|187784|187702.3|30
1722360600000|2024-07-30 17:30:00|187829.2|187704.2|187836.6|187711.6|187836.7|187711.7|187806.5|187681.5|30
1722360610000|2024-07-30 17:30:10|187858.4|187733.4|187878.7|187753.7|187884|187759|187858.4|187733.4|30
1722360620000|2024-07-30 17:30:20|187877.9|187752.9|187892.9|187767.9|187899.8|187774.8|187877.9|187752.9|25
1722360630000|2024-07-30 17:30:30|187897.9|187772.9|187873.3|187748.3|187898|187773|187858.3|187733.3|32
1722360640000|2024-07-30 17:30:40|187874.5|187749.5|187837.2|187787.2|187874.5|187788.2|187830.9|187745.3|34
1722360650000|2024-07-30 17:30:50|187837.7|187787.7|187864.9|187739.9|187875.4|187791.9|187835.2|187737.1|22
1722360660000|2024-07-30 17:31:00|187869.9|187744.9|187867.2|187742.2|187874.3|187784.3|187830.5|187739.5|19
1722360670000|2024-07-30 17:31:10|187868.5|187743.5|187865.6|187740.6|187868.5|187766.8|187816.8|187733.8|23
1722360680000|2024-07-30 17:31:20|187870.9|187745.9|187863.2|187738.2|187882.5|187757.5|187859.3|187734.3|27
1722360690000|2024-07-30 17:31:30|187863.8|187738.8|187860.4|187735.4|187870.9|187745.9|187859.6|187734.6|26
1722360700000|2024-07-30 17:31:40|187861.3|187736.3|187862.2|187737.2|187862.9|187737.9|187859.6|187734.6|9
1722360710000|2024-07-30 17:31:50|187863.2|187738.2|187833.4|187783.4|187864|187783.4|187830.8|187737.3|21
1722360720000|2024-07-30 17:32:00|187833.1|187783.1|187835.4|187785.4|187835.4|187785.4|187824.8|187774.8|21
1722360730000|2024-07-30 17:32:10|187835.8|187785.8|187815.2|187765.2|187841|187791|187789.2|187739.2|23
1722360740000|2024-07-30 17:32:20|187815.7|187765.7|187813.8|187763.8|187816.1|187766.1|187811.3|187761.3|16
1722360750000|2024-07-30 17:32:30|187812.7|187762.7|187736.2|187686.2|187812.7|187762.7|187733.3|187683.3|28
1722360760000|2024-07-30 17:32:40|187735.8|187685.8|187726.4|187601.4|187735.8|187685.8|187685.7|187601.4|35
1722360770000|2024-07-30 17:32:50|187728|187603|187735.7|187610.7|187736|187611|187726.3|187601.3|27
1722360780000|2024-07-30 17:33:00|187733.6|187608.6|187688|187638|187761.2|187638|187688|187606.3|29
1722360790000|2024-07-30 17:33:10|187691.9|187641.9|187743.8|187618.8|187749.6|187651|187686.1|187618.8|31
1722360800000|2024-07-30 17:33:20|187744|187619|187716.8|187591.8|187746.6|187621.6|187716.2|187591.2|31
1722360810000|2024-07-30 17:33:30|187716.9|187591.9|187759.9|187634.9|187764.3|187639.3|187704.4|187579.4|26
1722360820000|2024-07-30 17:33:40|187758.7|187633.7|187753.1|187628.1|187761.8|187636.8|187749.6|187624.6|32
1722360830000|2024-07-30 17:33:50|187753.6|187628.6|187754.2|187629.2|187759|187634|187752.6|187627.6|26
1722360840000|2024-07-30 17:34:00|187757.7|187632.7|187730.1|187605.1|187760.8|187635.8|187728.2|187603.2|26
1722360850000|2024-07-30 17:34:10|187729.7|187604.7|187701.7|187651.7|187735.6|187656.5|187701.7|187604|20
1722360860000|2024-07-30 17:34:20|187702.7|187652.7|187697.4|187647.4|187705.3|187655.3|187693.1|187643.1|22
1722360870000|2024-07-30 17:34:30|187696.3|187646.3|187709.8|187659.8|187713.2|187663.2|187692.1|187642.1|25
1722360880000|2024-07-30 17:34:40|187709.9|187659.9|187692.8|187642.8|187713.1|187663.1|187692.8|187642.8|22
1722360890000|2024-07-30 17:34:50|187691.7|187641.7|187654.2|187604.2|187697.5|187647.5|187648.7|187598.7|28
1722360900000|2024-07-30 17:35:00|187654.5|187604.5|187672|187622|187676.3|187626.3|187654.5|187604.5|20
1722360910000|2024-07-30 17:35:10|187671.9|187621.9|187712.2|187587.2|187717.3|187622.2|187669.2|187584.9|23
1722360920000|2024-07-30 17:35:20|187712.5|187587.5|187705.6|187580.6|187712.5|187587.5|187704.5|187579.5|21
1722360930000|2024-07-30 17:35:30|187706.1|187581.1|187711.1|187586.1|187726.9|187601.9|187706.1|187581.1|16
1722360940000|2024-07-30 17:35:40|187711.2|187586.2|187732.6|187607.6|187732.6|187607.6|187654.5|187565.9|24
1722360950000|2024-07-30 17:35:50|187731.3|187606.3|187739.9|187614.9|187754.1|187629.1|187729.7|187604.7|20
1722360960000|2024-07-30 17:36:00|187740|187615|187749.1|187624.1|187751.8|187626.8|187740|187615|27
1722360970000|2024-07-30 17:36:10|187749.4|187624.4|187726.4|187601.4|187767|187642|187726.4|187601.4|26
1722360980000|2024-07-30 17:36:20|187727|187602|187719|187594|187729.3|187604.3|187717.1|187592.1|23
1722360990000|2024-07-30 17:36:30|187722|187597|187735.3|187610.3|187746.1|187621.1|187722|187597|30
1722361000000|2024-07-30 17:36:40|187734.8|187609.8|187743.3|187618.3|187743.3|187618.3|187734.8|187609.8|16
1722361010000|2024-07-30 17:36:50|187741.6|187616.6|187740.9|187615.9|187744.5|187619.5|187738.7|187613.7|22
1722361020000|2024-07-30 17:37:00|187740.1|187615.1|187746.7|187621.7|187747.2|187622.2|187739.7|187614.7|17
1722361030000|2024-07-30 17:37:10|187746.8|187621.8|187737.3|187612.3|187746.8|187621.8|187735.3|187610.3|28
1722361040000|2024-07-30 17:37:20|187738.2|187613.2|187740.8|187615.8|187740.8|187629.1|187667.4|187578|26
1722361050000|2024-07-30 17:37:30|187736.5|187611.5|187765.2|187640.2|187767.2|187698.4|187730.8|187611.5|28
1722361060000|2024-07-30 17:37:40|187766.6|187641.6|187734|187609|187766.6|187641.6|187733.6|187608.6|31
1722361070000|2024-07-30 17:37:50|187735.1|187610.1|187732.9|187607.9|187735.1|187610.1|187732.8|187607.8|23
1722361080000|2024-07-30 17:38:00|187733.3|187608.3|187713.7|187588.7|187733.9|187608.9|187708.8|187583.8|32
1722361090000|2024-07-30 17:38:10|187714.5|187589.5|187689.4|187564.4|187717.9|187596.4|187646.4|187562.2|31
1722361100000|2024-07-30 17:38:20|187689.1|187564.1|187697.1|187572.1|187697.4|187572.4|187686.7|187561.7|28
1722361110000|2024-07-30 17:38:30|187697.2|187572.2|187693.4|187568.4|187700.9|187575.9|187692.5|187567.5|22
1722361120000|2024-07-30 17:38:40|187693.2|187568.2|187692.4|187567.4|187695|187570|187691.2|187566.2|25
1722361130000|2024-07-30 17:38:50|187692.5|187567.5|187690|187565|187693.8|187568.8|187690|187565|23
1722361140000|2024-07-30 17:39:00|187689.6|187564.6|187701.3|187576.3|187703.5|187614.2|187645.1|187564.6|15
1722361150000|2024-07-30 17:39:10|187701.4|187576.4|187697|187572|187704.1|187579.1|187697|187572|20
1722361160000|2024-07-30 17:39:20|187697.2|187572.2|187651.4|187601.4|187697.2|187605.6|187650.3|187569.8|24
1722361170000|2024-07-30 17:39:30|187650.7|187600.7|187655.2|187605.2|187655.5|187605.5|187649.7|187599.7|18
1722361180000|2024-07-30 17:39:40|187654.8|187604.8|187661.6|187611.6|187662.1|187612.1|187654.8|187604.8|20
1722361190000|2024-07-30 17:39:50|187661.7|187611.7|187663.6|187613.6|187666.1|187616.1|187661.7|187611.7|14
1722361200000|2024-07-30 17:40:00|187664.4|187614.4|187712.6|187662.6|187713.2|187663.2|187662.2|187612.2|24
1722361210000|2024-07-30 17:40:10|187714.3|187664.3|187698.7|187648.7|187714.3|187664.3|187696.8|187646.8|28
1722361220000|2024-07-30 17:40:20|187697.5|187647.5|187730.7|187605.7|187732.5|187647.6|187696.1|187605.5|18
1722361230000|2024-07-30 17:40:30|187730.6|187605.6|187720.9|187670.9|187735.8|187676.8|187720.8|187605.6|22
1722361240000|2024-07-30 17:40:40|187720.8|187670.8|187714.8|187664.8|187722.2|187672.2|187714.8|187664.8|10
1722361250000|2024-07-30 17:40:50|187715.6|187665.6|187746.8|187621.8|187749|187666.9|187715.6|187618.9|24
1722361260000|2024-07-30 17:41:00|187749.8|187624.8|187749|187624|187758.5|187633.5|187749|187624|20
1722361270000|2024-07-30 17:41:10|187750.4|187625.4|187795.2|187670.2|187805.8|187680.8|187748.7|187623.7|27
1722361280000|2024-07-30 17:41:20|187794|187669|187806.8|187681.8|187808.6|187683.6|187794|187669|20
1722361290000|2024-07-30 17:41:30|187806.2|187681.2|187793.2|187668.2|187806.2|187681.2|187793.2|187668.2|27
1722361300000|2024-07-30 17:41:40|187795|187670|187800.4|187675.4|187801.9|187676.9|187781.8|187656.8|28
1722361310000|2024-07-30 17:41:50|187800.3|187675.3|187792.4|187667.4|187801.6|187676.6|187791.7|187666.7|23
1722361320000|2024-07-30 17:42:00|187792.1|187667.1|187793.1|187668.1|187797.1|187672.1|187791.9|187666.9|11
1722361330000|2024-07-30 17:42:10|187791.3|187666.3|187779|187654|187792.6|187667.6|187778.9|187653.9|28
1722361340000|2024-07-30 17:42:20|187779.9|187654.9|187776.4|187651.4|187789.7|187664.7|187776.4|187651.4|22
1722361350000|2024-07-30 17:42:30|187775.2|187650.2|187767.3|187642.3|187780.4|187655.4|187762.9|187637.9|25
1722361360000|2024-07-30 17:42:40|187767.2|187642.2|187786.6|187661.6|187790|187665|187763.2|187638.2|26
1722361370000|2024-07-30 17:42:50|187786|187661|187780.2|187655.2|187788|187663|187770|187645|24
1722361380000|2024-07-30 17:43:00|187777.9|187652.9|187779.6|187654.6|187781.2|187656.2|187777.9|187652.9|14
1722361390000|2024-07-30 17:43:10|187781.8|187656.8|187780.4|187655.4|187781.8|187656.8|187779.7|187654.7|17
1722361400000|2024-07-30 17:43:20|187780.2|187655.2|187772.3|187647.3|187780.2|187655.2|187769.4|187644.4|26
1722361410000|2024-07-30 17:43:30|187771.9|187646.9|187768|187643|187771.9|187646.9|187767.6|187642.6|11
1722361420000|2024-07-30 17:43:40|187768.6|187643.6|187770|187645|187770|187645|187767.9|187642.9|13
1722361430000|2024-07-30 17:43:50|187769.4|187644.4|187781.3|187656.3|187781.3|187656.3|187768.6|187643.6|24
1722361440000|2024-07-30 17:44:00|187780.3|187655.3|187765.8|187640.8|187780.3|187655.3|187765.8|187640.8|22
1722361450000|2024-07-30 17:44:10|187766.3|187641.3|187745.5|187620.5|187766.7|187641.7|187745.5|187620.5|29
1722361460000|2024-07-30 17:44:20|187743.9|187618.9|187726.4|187601.4|187745.9|187620.9|187719.7|187594.7|20
1722361470000|2024-07-30 17:44:30|187726.6|187601.6|187721.9|187596.9|187727.4|187602.4|187721.9|187596.9|16
1722361480000|2024-07-30 17:44:40|187724.1|187599.1|187733.1|187608.1|187734.6|187609.6|187724.1|187599.1|18
1722361490000|2024-07-30 17:44:50|187733|187608|187667.2|187617.2|187733|187617.5|187663.3|187596.9|22
1722361500000|2024-07-30 17:45:00|187666.7|187616.7|187668.5|187618.5|187669.7|187619.7|187666.1|187616.1|22
1722361510000|2024-07-30 17:45:10|187668.4|187618.4|187668.2|187618.2|187668.4|187618.4|187665.8|187615.8|17
1722361520000|2024-07-30 17:45:20|187669.6|187619.6|187662.8|187612.8|187669.6|187619.6|187655.3|187605.3|12
1722361530000|2024-07-30 17:45:30|187662.7|187612.7|187663.7|187613.7|187663.9|187613.9|187656.8|187606.8|24
1722361540000|2024-07-30 17:45:40|187664.1|187614.1|187659.5|187609.5|187664.1|187614.1|187655|187605|11
1722361550000|2024-07-30 17:45:50|187660.9|187610.9|187692.3|187567.3|187692.3|187610.9|187654.4|187567.3|7
1722361560000|2024-07-30 17:46:00|187691.7|187566.7|187697.2|187572.2|187697.4|187572.4|187691.7|187566.7|9
1722361570000|2024-07-30 17:46:10|187697.1|187572.1|187702.5|187577.5|187702.8|187577.8|187691.3|187566.3|10
1722361580000|2024-07-30 17:46:20|187702.7|187577.7|187703.3|187578.3|187703.5|187578.5|187701.5|187576.5|6
1722361590000|2024-07-30 17:46:30|187704|187579|187707.5|187582.5|187707.9|187582.9|187704|187579|9
1722361600000|2024-07-30 17:46:40|187698.1|187573.1|187692.8|187567.8|187698.9|187573.9|187692.1|187567.1|17
1722361610000|2024-07-30 17:46:50|187693.5|187568.5|187708.5|187583.5|187708.5|187583.5|187693.5|187568.5|11
1722361620000|2024-07-30 17:47:00|187708.8|187583.8|187743|187618|187743.8|187618.8|187708.2|187583.2|21
1722361630000|2024-07-30 17:47:10|187740.9|187615.9|187738.7|187613.7|187741.9|187616.9|187738.7|187613.7|12
1722361640000|2024-07-30 17:47:20|187738.8|187613.8|187737.2|187612.2|187738.8|187613.8|187736.8|187611.8|13
1722361650000|2024-07-30 17:47:30|187738|187613|187665.3|187615.3|187738|187615.3|187660.4|187599.3|27
1722361660000|2024-07-30 17:47:40|187665.4|187615.4|187671.5|187621.5|187671.8|187621.8|187665.4|187615.4|20
1722361670000|2024-07-30 17:47:50|187671.2|187621.2|187666.6|187616.6|187671.2|187621.2|187664.9|187614.9|20
1722361680000|2024-07-30 17:48:00|187667.1|187617.1|187670.4|187620.4|187670.4|187620.4|187662|187612|23
1722361690000|2024-07-30 17:48:10|187669.2|187619.2|187672.7|187622.7|187673.1|187623.1|187669.2|187619.2|12
1722361700000|2024-07-30 17:48:20|187672.6|187622.6|187669.9|187619.9|187673.9|187623.9|187668.1|187618.1|10
1722361710000|2024-07-30 17:48:30|187669.2|187619.2|187670.2|187620.2|187672.4|187622.4|187668.2|187618.2|11
1722361720000|2024-07-30 17:48:40|187670.7|187620.7|187696|187571|187702.7|187620.8|187668.1|187565.3|19
1722361730000|2024-07-30 17:48:50|187697.8|187572.8|187697.9|187572.9|187698.5|187573.5|187697.4|187572.4|12
1722361740000|2024-07-30 17:49:00|187697.4|187572.4|187698.7|187573.7|187698.7|187573.7|187696.3|187571.3|16
1722361750000|2024-07-30 17:49:10|187696.9|187571.9|187732|187607|187732.2|187607.2|187696.9|187571.9|16
1722361760000|2024-07-30 17:49:20|187730.6|187605.6|187732.2|187607.2|187733.1|187608.1|187729.1|187604.1|23
1722361770000|2024-07-30 17:49:30|187731.9|187606.9|187717|187592|187732.4|187607.4|187710|187585|32
1722361780000|2024-07-30 17:49:40|187717.5|187592.5|187717.6|187592.6|187720.3|187595.3|187716.6|187591.6|17
1722361790000|2024-07-30 17:49:50|187716.7|187591.7|187717|187592|187718.6|187593.6|187715.9|187590.9|24
1722361800000|2024-07-30 17:50:00|187716.4|187591.4|187714.1|187589.1|187716.4|187591.4|187712.9|187587.9|9
1722361810000|2024-07-30 17:50:10|187714|187589|187718.4|187593.4|187718.4|187593.4|187713.9|187588.9|10
1722361820000|2024-07-30 17:50:20|187719.2|187594.2|187720.6|187595.6|187720.6|187595.6|187717|187592|9
1722361830000|2024-07-30 17:50:30|187721.6|187596.6|187722.8|187597.8|187723.5|187598.5|187720|187595|17
1722361840000|2024-07-30 17:50:40|187720.7|187595.7|187720.4|187595.4|187722.8|187597.8|187720.4|187595.4|6
1722361850000|2024-07-30 17:50:50|187719.7|187594.7|187712.2|187587.2|187719.7|187594.7|187708.8|187583.8|13
1722361860000|2024-07-30 17:51:00|187710.7|187585.7|187706.6|187581.6|187711.7|187586.7|187706.6|187581.6|14
1722361870000|2024-07-30 17:51:10|187706.8|187581.8|187706.4|187581.4|187706.8|187581.8|187701.3|187576.3|18
1722361880000|2024-07-30 17:51:20|187706.3|187581.3|187726.8|187601.8|187763.5|187668.7|187692.4|187581.3|19
1722361890000|2024-07-30 17:51:30|187727.2|187602.2|187661.7|187611.7|187727.2|187613.9|187661.5|187601.2|21
1722361900000|2024-07-30 17:51:40|187661.6|187611.6|187663.3|187613.3|187664.1|187614.1|187660.8|187610.8|11
1722361910000|2024-07-30 17:51:50|187663.2|187613.2|187665.4|187615.4|187665.4|187615.4|187662.8|187612.8|6
1722361920000|2024-07-30 17:52:00|187663.2|187613.2|187665.7|187615.7|187665.7|187615.7|187663.2|187613.2|3
1722361930000|2024-07-30 17:52:10|187666.1|187616.1|187708.8|187583.8|187708.8|187618.6|187666.1|187580.7|11
1722361940000|2024-07-30 17:52:20|187709.3|187584.3|187711.8|187586.8|187711.8|187586.8|187709.3|187584.3|10
1722361950000|2024-07-30 17:52:30|187710.7|187585.7|187718.8|187593.8|187719.7|187594.7|187710.7|187585.7|10
1722361960000|2024-07-30 17:52:40|187718.7|187593.7|187718.8|187593.8|187720.7|187595.7|187718.7|187593.7|12
1722361970000|2024-07-30 17:52:50|187718.9|187593.9|187718.7|187593.7|187718.9|187593.9|187718.7|187593.7|2
1722361980000|2024-07-30 17:53:00|187718.3|187593.3|187710.1|187585.1|187718.3|187593.3|187710.1|187585.1|9
1722361990000|2024-07-30 17:53:10|187710.5|187585.5|187708.1|187583.1|187710.5|187585.5|187707.6|187582.6|8
1722362000000|2024-07-30 17:53:20|187709.2|187584.2|187708.3|187583.3|187709.2|187584.2|187708.3|187583.3|3
1722362010000|2024-07-30 17:53:30|187708.2|187583.2|187707.1|187582.1|187708.2|187583.2|187707.1|187582.1|3
1722362020000|2024-07-30 17:53:40|187707.5|187582.5|187705.7|187580.7|187710.4|187585.4|187705.7|187580.7|10
1722362030000|2024-07-30 17:53:50|187706.4|187581.4|187706.2|187581.2|187706.4|187581.4|187706|187581|4
1722362040000|2024-07-30 17:54:00|187705.7|187580.7|187695.6|187570.6|187705.9|187580.9|187695.6|187570.6|13
1722362050000|2024-07-30 17:54:10|187697.2|187572.2|187696.9|187571.9|187700.4|187575.4|187695.6|187570.6|18
1722362060000|2024-07-30 17:54:20|187697.8|187572.8|187703.7|187578.7|187704.1|187579.1|187697.8|187572.8|8
1722362070000|2024-07-30 17:54:30|187703.8|187578.8|187713.6|187588.6|187713.6|187588.6|187703.8|187578.8|14
1722362080000|2024-07-30 17:54:40|187714.1|187589.1|187714.9|187589.9|187714.9|187589.9|187709.3|187584.3|15
1722362090000|2024-07-30 17:54:50|187714.3|187589.3|187715.7|187590.7|187715.7|187590.7|187714.3|187589.3|8
1722362100000|2024-07-30 17:55:00|187715.6|187590.6|187715.6|187590.6|187715.7|187590.7|187714.7|187589.7|6
1722362110000|2024-07-30 17:55:10|187715.5|187590.5|187706.5|187581.5|187716.3|187591.3|187706.5|187581.5|9
1722362120000|2024-07-30 17:55:20|187706.1|187581.1|187707.7|187582.7|187707.7|187582.7|187706|187581|4
1722362130000|2024-07-30 17:55:30|187707.6|187582.6|187721.8|187596.8|187723|187598|187706.1|187581.1|11
1722362140000|2024-07-30 17:55:40|187721.9|187596.9|187720.1|187595.1|187721.9|187596.9|187720|187595|10
1722362150000|2024-07-30 17:55:50|187719.6|187594.6|187708.3|187583.3|187719.6|187594.6|187707.4|187582.4|9
1722362160000|2024-07-30 17:56:00|187707.5|187582.5|187708.4|187583.4|187708.4|187583.4|187705.3|187580.3|7
1722362170000|2024-07-30 17:56:10|187708.2|187583.2|187708.3|187583.3|187708.3|187583.3|187708.2|187583.2|2
1722362180000|2024-07-30 17:56:20|187708.7|187583.7|187707.4|187582.4|187708.7|187583.7|187707.4|187582.4|5
1722362190000|2024-07-30 17:56:30|187707.5|187582.5|187710.5|187585.5|187710.6|187585.6|187707.5|187582.5|5
1722362200000|2024-07-30 17:56:40|187711.7|187586.7|187705.7|187580.7|187711.7|187586.7|187704.3|187579.3|9
1722362210000|2024-07-30 17:56:50|187705.8|187580.8|187710.2|187585.2|187710.2|187585.2|187705.8|187580.8|11
1722362220000|2024-07-30 17:57:00|187710.3|187585.3|187721.4|187596.4|187726.6|187601.6|187710.3|187585.3|21
1722362230000|2024-07-30 17:57:10|187721.3|187596.3|187719.4|187594.4|187721.4|187596.4|187718.7|187593.7|17
1722362240000|2024-07-30 17:57:20|187719|187594|187719.6|187594.6|187721.4|187596.4|187719|187594|17
1722362250000|2024-07-30 17:57:30|187719.5|187594.5|187726.4|187601.4|187727.5|187602.5|187709.6|187584.6|28
1722362260000|2024-07-30 17:57:40|187726|187601|187731.1|187606.1|187738.9|187613.9|187724.6|187599.6|23
1722362270000|2024-07-30 17:57:50|187730.6|187605.6|187726.4|187601.4|187730.9|187605.9|187725.2|187600.2|16
1722362280000|2024-07-30 17:58:00|187727.2|187602.2|187709.7|187584.7|187728.4|187603.4|187708.5|187583.5|17
1722362290000|2024-07-30 17:58:10|187709.4|187584.4|187709.6|187584.6|187709.9|187584.9|187707.4|187582.4|12
1722362300000|2024-07-30 17:58:20|187709.5|187584.5|187700.1|187575.1|187709.5|187584.5|187698.4|187573.4|11
1722362310000|2024-07-30 17:58:30|187701.1|187576.1|187698.4|187573.4|187701.1|187576.1|187696.3|187571.3|11
1722362320000|2024-07-30 17:58:40|187697.8|187572.8|187695.3|187570.3|187697.8|187572.8|187694.4|187569.4|6
1722362330000|2024-07-30 17:58:50|187694.9|187569.9|187693.3|187568.3|187694.9|187569.9|187693.3|187568.3|5
1722362340000|2024-07-30 17:59:00|187693.7|187568.7|187669.4|187619.4|187703.8|187621.5|187669.4|187567.3|19
1722362350000|2024-07-30 17:59:10|187669.3|187619.3|187661.7|187611.7|187669.3|187619.3|187661.6|187611.6|19
1722362360000|2024-07-30 17:59:20|187666.8|187616.8|187666.1|187616.1|187667.5|187617.5|187666.1|187616.1|11
1722362370000|2024-07-30 17:59:30|187666.7|187616.7|187706|187581|187709.6|187619.5|187666.7|187581|20
1722362380000|2024-07-30 17:59:40|187706.5|187581.5|187705.3|187580.3|187707.6|187582.6|187704.3|187579.3|16
1722362390000|2024-07-30 17:59:50|187704.2|187579.2|187706.7|187581.7|187707.9|187582.9|187703.8|187578.8|15
1722362400000|2024-07-30 18:00:00|187707.2|187582.2|187700.8|187575.8|187709.2|187584.2|187699|187574|18
1722362410000|2024-07-30 18:00:10|187693.6|187568.6|187704.7|187579.7|187706|187581|187693.6|187568.6|18
1722362420000|2024-07-30 18:00:20|187703.9|187578.9|187705.8|187580.8|187706.7|187581.7|187703.8|187578.8|9
1722362430000|2024-07-30 18:00:30|187706.4|187581.4|187707.5|187582.5|187708.1|187583.1|187706.4|187581.4|8
1722362440000|2024-07-30 18:00:40|187710.8|187585.8|187711.4|187586.4|187711.8|187586.8|187710.5|187585.5|8
1722362450000|2024-07-30 18:00:50|187711.2|187586.2|187707.1|187582.1|187711.2|187586.2|187706|187581|7
1722362460000|2024-07-30 18:01:00|187707.7|187582.7|187708.2|187583.2|187712.1|187587.1|187706.5|187581.5|9
1722362470000|2024-07-30 18:01:10|187708.5|187583.5|187729.1|187604.1|187729.9|187604.9|187708.5|187583.5|25
1722362480000|2024-07-30 18:01:20|187729|187604|187729.7|187604.7|187732.3|187607.3|187726.8|187601.8|26
1722362490000|2024-07-30 18:01:30|187729.6|187604.6|187713.1|187588.1|187729.6|187604.6|187709.9|187584.9|23
1722362500000|2024-07-30 18:01:40|187713|187588|187720.3|187595.3|187720.3|187595.3|187713|187588|6
1722362510000|2024-07-30 18:01:50|187721|187596|187717.5|187592.5|187721|187596|187715.9|187590.9|7
1722362520000|2024-07-30 18:02:00|187715.7|187590.7|187713.9|187588.9|187716.5|187591.5|187711.9|187586.9|10
1722362530000|2024-07-30 18:02:10|187714.3|187589.3|187726.6|187601.6|187727.7|187602.7|187714.3|187589.3|18
1722362540000|2024-07-30 18:02:20|187726.5|187601.5|187729.8|187604.8|187730.4|187605.4|187717.3|187592.3|18
1722362550000|2024-07-30 18:02:30|187730.2|187605.2|187733.9|187608.9|187734.7|187609.7|187730.2|187605.2|8
1722362560000|2024-07-30 18:02:40|187734.1|187609.1|187747.5|187622.5|187756.4|187631.4|187734.1|187609.1|9
1722362570000|2024-07-30 18:02:50|187747.4|187622.4|187746.4|187621.4|187747.5|187622.5|187745.2|187620.2|7
1722362580000|2024-07-30 18:03:00|187746.3|187621.3|187741.5|187616.5|187747.6|187622.6|187740.7|187615.7|9
1722362590000|2024-07-30 18:03:10|187741.8|187616.8|187743.9|187618.9|187744.3|187619.3|187740.9|187615.9|11
1722362600000|2024-07-30 18:03:20|187743.3|187618.3|187742.8|187617.8|187743.3|187618.3|187741.6|187616.6|5
1722362610000|2024-07-30 18:03:30|187742.7|187617.7|187738.1|187613.1|187742.7|187617.7|187737.5|187612.5|7
1722362620000|2024-07-30 18:03:40|187737.1|187612.1|187724.8|187599.8|187737.1|187612.1|187717.5|187592.5|14
1722362630000|2024-07-30 18:03:50|187725.5|187600.5|187731.6|187606.6|187731.6|187606.6|187702.6|187577.6|17
1722362640000|2024-07-30 18:04:00|187730.2|187605.2|187727.3|187602.3|187733.5|187608.5|187727.3|187602.3|26
1722362650000|2024-07-30 18:04:10|187727.2|187602.2|187728.7|187603.7|187730.4|187605.4|187727.2|187602.2|17
1722362660000|2024-07-30 18:04:20|187725.9|187600.9|187726.7|187601.7|187727.3|187602.3|187716.7|187591.7|14
1722362670000|2024-07-30 18:04:30|187727.4|187602.4|187721.1|187596.1|187727.8|187602.8|187721|187596|10
1722362680000|2024-07-30 18:04:40|187721|187596|187720.7|187595.7|187721.4|187596.4|187720.7|187595.7|4
1722362690000|2024-07-30 18:04:50|187721.9|187596.9|187719.1|187594.1|187724.6|187599.6|187719.1|187594.1|17
1722362700000|2024-07-30 18:05:00|187719|187594|187719.2|187594.2|187719.6|187594.6|187718.9|187593.9|5
1722362710000|2024-07-30 18:05:10|187719.1|187594.1|187720.8|187595.8|187722.4|187597.4|187712.7|187587.7|13
1722362720000|2024-07-30 18:05:20|187720.7|187595.7|187720.5|187595.5|187720.7|187595.7|187720.5|187595.5|2
1722362730000|2024-07-30 18:05:30|187721.3|187596.3|187723.3|187598.3|187724.3|187599.3|187721.3|187596.3|17
1722362740000|2024-07-30 18:05:40|187729.4|187604.4|187729.6|187604.6|187729.6|187604.6|187728.2|187603.2|3
1722362750000|2024-07-30 18:05:50|187729.9|187604.9|187678.2|187628.2|187735.7|187628.2|187678.2|187604.9|12
1722362760000|2024-07-30 18:06:00|187680.7|187630.7|187708.9|187583.9|187709|187633.7|187680.3|187576.1|18
1722362770000|2024-07-30 18:06:10|187708.7|187583.7|187726.9|187601.9|187726.9|187601.9|187708.5|187583.5|18
1722362780000|2024-07-30 18:06:20|187726.2|187601.2|187727.2|187602.2|187727.2|187602.2|187726.2|187601.2|2
1722362790000|2024-07-30 18:06:30|187727.1|187602.1|187726.8|187601.8|187727.5|187602.5|187726.8|187601.8|5
1722362800000|2024-07-30 18:06:40|187727.2|187602.2|187727.5|187602.5|187728.4|187603.4|187727|187602|9
1722362810000|2024-07-30 18:06:50|187728.4|187603.4|187754.6|187629.6|187756.6|187631.6|187728.4|187603.4|14
1722362820000|2024-07-30 18:07:00|187755.1|187630.1|187754.2|187629.2|187755.1|187630.1|187754.2|187629.2|6
1722362830000|2024-07-30 18:07:10|187753.3|187628.3|187754|187629|187754.6|187629.6|187753.3|187628.3|7
1722362840000|2024-07-30 18:07:20|187754.6|187629.6|187754|187629|187754.6|187629.6|187753.7|187628.7|7
1722362850000|2024-07-30 18:07:30|187754.4|187629.4|187755.1|187630.1|187756.7|187631.7|187754.3|187629.3|17
1722362860000|2024-07-30 18:07:40|187755.5|187630.5|187752.8|187627.8|187755.9|187630.9|187752.8|187627.8|8
1722362870000|2024-07-30 18:07:50|187752.7|187627.7|187753.4|187628.4|187753.5|187628.5|187749.6|187624.6|12
1722362880000|2024-07-30 18:08:00|187752.2|187627.2|187748.1|187623.1|187753|187628|187744.8|187619.8|14
1722362890000|2024-07-30 18:08:10|187748.4|187623.4|187763.7|187638.7|187765.6|187640.6|187747.6|187622.6|22
1722362900000|2024-07-30 18:08:20|187763.8|187638.8|187764.7|187639.7|187766.1|187641.1|187763.8|187638.8|31
1722362910000|2024-07-30 18:08:30|187764.4|187639.4|187767.2|187642.2|187768.6|187643.6|187764.4|187639.4|9
1722362920000|2024-07-30 18:08:40|187768.5|187643.5|187745.8|187620.8|187787.6|187662.6|187741|187616|24
1722362930000|2024-07-30 18:08:50|187746.3|187621.3|187746.6|187621.6|187746.6|187621.6|187745.6|187620.6|5
1722362940000|2024-07-30 18:09:00|187745.9|187620.9|187748.6|187623.6|187750.5|187625.5|187745.9|187620.9|8
1722362950000|2024-07-30 18:09:10|187750.1|187625.1|187782.5|187657.5|187783.2|187658.2|187748.7|187623.7|22
1722362960000|2024-07-30 18:09:20|187782.9|187657.9|187765.5|187640.5|187786.2|187661.2|187765.2|187640.2|29
1722362970000|2024-07-30 18:09:30|187765.4|187640.4|187765.9|187640.9|187766|187641|187764.9|187639.9|7
1722362980000|2024-07-30 18:09:40|187766.3|187641.3|187766.8|187641.8|187770.1|187645.1|187766.3|187641.3|8
1722362990000|2024-07-30 18:09:50|187766.7|187641.7|187767.1|187642.1|187767.1|187642.1|187765.4|187640.4|9
1722363000000|2024-07-30 18:10:00|187772.1|187647.1|187745.4|187620.4|187772.2|187647.2|187745.2|187620.2|14
1722363010000|2024-07-30 18:10:10|187745.7|187620.7|187748.3|187623.3|187748.5|187623.5|187745.7|187620.7|8
1722363020000|2024-07-30 18:10:20|187747.1|187622.1|187747.4|187622.4|187747.7|187622.7|187744.8|187619.8|6
1722363030000|2024-07-30 18:10:30|187747.7|187622.7|187755|187630|187762.4|187637.4|187747.7|187622.7|18
1722363040000|2024-07-30 18:10:40|187754.4|187629.4|187674.7|187624.7|187754.4|187646.5|187674.7|187624.7|14
1722363050000|2024-07-30 18:10:50|187676.5|187626.5|187679.6|187629.6|187679.6|187629.6|187676.5|187626.5|15
1722363060000|2024-07-30 18:11:00|187679|187629|187674.6|187624.6|187680.2|187630.2|187672.4|187622.4|14
1722363070000|2024-07-30 18:11:10|187675|187625|187680.3|187630.3|187680.4|187630.4|187675|187625|13
1722363080000|2024-07-30 18:11:20|187685.9|187635.9|187689.4|187639.4|187690.6|187640.6|187685.9|187635.9|19
1722363090000|2024-07-30 18:11:30|187689.2|187639.2|187680|187630|187689.3|187639.3|187677.4|187627.4|21
1722363100000|2024-07-30 18:11:40|187677.6|187627.6|187682.1|187632.1|187682.1|187632.1|187677.6|187627.6|16
1722363110000|2024-07-30 18:11:50|187682|187632|187679.1|187629.1|187686.7|187636.7|187670.1|187620.1|21
1722363120000|2024-07-30 18:12:00|187678.6|187628.6|187678.9|187628.9|187680.6|187630.6|187676.2|187626.2|17
1722363130000|2024-07-30 18:12:10|187678.8|187628.8|187686.9|187561.9|187693.7|187628.9|187678.5|187561.9|8
1722363140000|2024-07-30 18:12:20|187689.6|187564.6|187687.6|187562.6|187689.6|187564.6|187687.6|187562.6|6
1722363150000|2024-07-30 18:12:30|187687.7|187562.7|187688.2|187563.2|187688.5|187563.5|187686|187561|7
1722363160000|2024-07-30 18:12:40|187687.8|187562.8|187689|187564|187689.6|187564.6|187687.8|187562.8|6
1722363170000|2024-07-30 18:12:50|187689.6|187564.6|187648.2|187523.2|187690|187565|187645.5|187520.5|29
1722363180000|2024-07-30 18:13:00|187648.9|187523.9|187658|187533|187658.4|187533.4|187647.7|187522.7|13
1722363190000|2024-07-30 18:13:10|187657.2|187532.2|187667|187542|187667.8|187542.8|187656.8|187531.8|9
1722363200000|2024-07-30 18:13:20|187666.9|187541.9|187668.5|187543.5|187668.8|187543.8|187666.9|187541.9|6
1722363210000|2024-07-30 18:13:30|187666.8|187541.8|187670.3|187545.3|187679.7|187554.7|187665.5|187540.5|17
1722363220000|2024-07-30 18:13:40|187673.1|187548.1|187676.8|187551.8|187676.8|187551.8|187663.8|187538.8|15
1722363230000|2024-07-30 18:13:50|187676|187551|187694.9|187569.9|187696.9|187571.9|187676|187551|12
1722363240000|2024-07-30 18:14:00|187694.8|187569.8|187703.4|187578.4|187705.3|187580.3|187694.4|187569.4|12
1722363250000|2024-07-30 18:14:10|187703.2|187578.2|187690.5|187565.5|187703.2|187578.2|187690.2|187565.2|14
1722363260000|2024-07-30 18:14:20|187691.2|187566.2|187693.9|187568.9|187695.1|187570.1|187688.6|187563.6|25
1722363270000|2024-07-30 18:14:30|187693.1|187568.1|187687.9|187562.9|187693.1|187568.1|187683.9|187558.9|16
1722363280000|2024-07-30 18:14:40|187687|187562|187688.7|187563.7|187690.3|187565.3|187686.7|187561.7|8
1722363290000|2024-07-30 18:14:50|187688.6|187563.6|187693.8|187568.8|187694.1|187569.1|187686.5|187561.5|11
1722363300000|2024-07-30 18:15:00|187694|187569|187694.5|187569.5|187694.5|187569.5|187694|187569|2
1722363310000|2024-07-30 18:15:10|187694.4|187569.4|187694.4|187569.4|187694.4|187569.4|187694.3|187569.3|3
1722363320000|2024-07-30 18:15:20|187695.1|187570.1|187692.6|187567.6|187695.1|187570.1|187692.6|187567.6|6
1722363330000|2024-07-30 18:15:30|187693.2|187568.2|187693.6|187568.6|187693.6|187568.6|187693|187568|12
1722363340000|2024-07-30 18:15:40|187693.5|187568.5|187693.4|187568.4|187693.9|187568.9|187693.4|187568.4|5
1722363350000|2024-07-30 18:15:50|187693.3|187568.3|187695.7|187570.7|187696.6|187571.6|187693.3|187568.3|7
1722363360000|2024-07-30 18:16:00|187695.5|187570.5|187691.4|187566.4|187696|187571|187691.4|187566.4|7
1722363370000|2024-07-30 18:16:10|187686.3|187561.3|187683.6|187558.6|187686.3|187561.3|187682.1|187557.1|12
1722363380000|2024-07-30 18:16:20|187685.6|187560.6|187671.3|187546.3|187685.9|187560.9|187671|187546|14
1722363390000|2024-07-30 18:16:30|187671.5|187546.5|187672.4|187547.4|187672.4|187547.4|187668.2|187543.2|15
1722363400000|2024-07-30 18:16:40|187673.7|187548.7|187666.4|187541.4|187673.7|187548.7|187666.4|187541.4|14
1722363410000|2024-07-30 18:16:50|187664.7|187539.7|187636.4|187511.4|187664.7|187539.7|187632.8|187507.8|15
1722363420000|2024-07-30 18:17:00|187637.3|187512.3|187651.3|187526.3|187651.3|187526.3|187636.3|187511.3|22
1722363430000|2024-07-30 18:17:10|187652.6|187527.6|187652.1|187527.1|187653.6|187528.6|187650|187525|12
1722363440000|2024-07-30 18:17:20|187653.3|187528.3|187645.9|187520.9|187655.1|187530.1|187645.9|187520.9|14
1722363450000|2024-07-30 18:17:30|187648.2|187523.2|187645.8|187520.8|187648.2|187523.2|187643.4|187518.4|14
1722363460000|2024-07-30 18:17:40|187645|187520|187648.5|187523.5|187648.9|187523.9|187645|187520|10
1722363470000|2024-07-30 18:17:50|187649.2|187524.2|187650.2|187525.2|187650.5|187525.5|187649.1|187524.1|12
1722363480000|2024-07-30 18:18:00|187650.6|187525.6|187652.2|187527.2|187655.7|187530.7|187650.6|187525.6|24
1722363490000|2024-07-30 18:18:10|187651.1|187526.1|187659.5|187534.5|187659.5|187534.5|187648.5|187523.5|17
1722363500000|2024-07-30 18:18:20|187660.1|187535.1|187657.3|187532.3|187663.9|187538.9|187643.3|187518.3|13
1722363510000|2024-07-30 18:18:30|187657.2|187532.2|187651.8|187526.8|187657.2|187532.2|187651.2|187526.2|17
1722363520000|2024-07-30 18:18:40|187650.2|187525.2|187649.1|187524.1|187650.2|187525.2|187647.4|187522.4|10
1722363530000|2024-07-30 18:18:50|187647.5|187522.5|187645.7|187520.7|187648.6|187523.6|187644.7|187519.7|7
1722363540000|2024-07-30 18:19:00|187646.5|187521.5|187641.3|187516.3|187647.6|187522.6|187638.6|187513.6|21
1722363550000|2024-07-30 18:19:10|187641.5|187516.5|187641.8|187516.8|187641.8|187516.8|187639.9|187514.9|11
1722363560000|2024-07-30 18:19:20|187642|187517|187642.6|187517.6|187643|187518|187642|187517|6
1722363570000|2024-07-30 18:19:30|187642.5|187517.5|187641.2|187516.2|187642.5|187517.5|187639.3|187514.3|14
1722363580000|2024-07-30 18:19:40|187640.7|187515.7|187640.3|187515.3|187640.7|187515.7|187635.2|187510.2|9
1722363590000|2024-07-30 18:19:50|187640.2|187515.2|187638.4|187513.4|187640.2|187515.2|187635.5|187510.5|16
1722363600000|2024-07-30 18:20:00|187637.4|187512.4|187638.9|187513.9|187639.4|187514.4|187636.9|187511.9|24
1722363610000|2024-07-30 18:20:10|187637.4|187512.4|187640.8|187515.8|187641.2|187516.2|187637.4|187512.4|18
1722363620000|2024-07-30 18:20:20|187641.4|187516.4|187640.2|187515.2|187641.9|187516.9|187639.1|187514.1|12
1722363630000|2024-07-30 18:20:30|187641|187516|187653|187528|187653|187528|187637.3|187512.3|19
1722363640000|2024-07-30 18:20:40|187654|187529|187648.2|187523.2|187664.9|187539.9|187644.2|187519.2|22
1722363650000|2024-07-30 18:20:50|187650.2|187525.2|187650.9|187525.9|187651.3|187526.3|187649.3|187524.3|14
1722363660000|2024-07-30 18:21:00|187650.1|187525.1|187657.7|187532.7|187660.4|187535.4|187650.1|187525.1|17
1722363670000|2024-07-30 18:21:10|187657.6|187532.6|187656.9|187531.9|187657.6|187532.6|187655.5|187530.5|11
1722363680000|2024-07-30 18:21:20|187656.4|187531.4|187655|187530|187657|187532|187655|187530|6
1722363690000|2024-07-30 18:21:30|187653.6|187528.6|187653.1|187528.1|187654.1|187529.1|187652.7|187527.7|10
1722363700000|2024-07-30 18:21:40|187652.4|187527.4|187652.9|187527.9|187652.9|187527.9|187650.3|187525.3|17
1722363710000|2024-07-30 18:21:50|187653.9|187528.9|187652.2|187527.2|187653.9|187528.9|187650.8|187525.8|10
1722363720000|2024-07-30 18:22:00|187652.3|187527.3|187648.6|187523.6|187652.3|187527.3|187648.4|187523.4|9
1722363730000|2024-07-30 18:22:10|187647.8|187522.8|187653.1|187528.1|187653.1|187528.1|187647.8|187522.8|13
1722363740000|2024-07-30 18:22:20|187653.7|187528.7|187658.1|187533.1|187658.2|187533.2|187651|187526|12
1722363750000|2024-07-30 18:22:30|187658|187533|187662.6|187537.6|187662.6|187537.6|187657.4|187532.4|9
1722363760000|2024-07-30 18:22:40|187662.7|187537.7|187666|187541|187666|187541|187662.7|187537.7|6
1722363770000|2024-07-30 18:22:50|187665.5|187540.5|187665.2|187540.2|187666.2|187541.2|187664.4|187539.4|7
1722363780000|2024-07-30 18:23:00|187665.1|187540.1|187664.2|187539.2|187666.6|187541.6|187663.8|187538.8|9
1722363790000|2024-07-30 18:23:10|187664.6|187539.6|187669.8|187544.8|187675.5|187550.5|187656.9|187531.9|20
1722363800000|2024-07-30 18:23:20|187668.3|187543.3|187670.9|187545.9|187670.9|187545.9|187662.3|187537.3|15
1722363810000|2024-07-30 18:23:30|187669.9|187544.9|187681.1|187556.1|187681.1|187556.1|187669.9|187544.9|13
1722363820000|2024-07-30 18:23:40|187680.4|187555.4|187681.9|187556.9|187681.9|187556.9|187680.4|187555.4|3
1722363830000|2024-07-30 18:23:50|187681.8|187556.8|187680.5|187555.5|187681.8|187556.8|187679.3|187554.3|5
1722363840000|2024-07-30 18:24:00|187680.2|187555.2|187676.2|187551.2|187680.8|187555.8|187676.2|187551.2|7
1722363850000|2024-07-30 18:24:10|187676.6|187551.6|187683.3|187558.3|187683.3|187558.3|187676.2|187551.2|11
1722363860000|2024-07-30 18:24:20|187683.4|187558.4|187694.8|187569.8|187701.9|187576.9|187683.4|187558.4|13
1722363870000|2024-07-30 18:24:30|187694.4|187569.4|187692.8|187567.8|187694.4|187569.4|187692.5|187567.5|14
1722363880000|2024-07-30 18:24:40|187692.1|187567.1|187666|187541|187692.6|187567.6|187665.1|187540.1|19
1722363890000|2024-07-30 18:24:50|187664.7|187539.7|187664.9|187539.9|187666.1|187541.1|187655.6|187530.6|21
1722363900000|2024-07-30 18:25:00|187665.4|187540.4|187662.7|187537.7|187667.3|187542.3|187662.6|187537.6|12
1722363910000|2024-07-30 18:25:10|187662.3|187537.3|187660.7|187535.7|187662.3|187537.3|187658.5|187533.5|7
1722363920000|2024-07-30 18:25:20|187661.5|187536.5|187662.8|187537.8|187665.1|187540.1|187659.4|187534.4|19
1722363930000|2024-07-30 18:25:30|187661.5|187536.5|187667.7|187542.7|187668.3|187543.3|187661.5|187536.5|12
1722363940000|2024-07-30 18:25:40|187667|187542|187667.4|187542.4|187667.5|187542.5|187666.8|187541.8|8
1722363950000|2024-07-30 18:25:50|187666.8|187541.8|187664.4|187539.4|187666.8|187541.8|187663.8|187538.8|14
1722363960000|2024-07-30 18:26:00|187679|187554|187689.6|187564.6|187690.3|187565.3|187678.7|187553.7|12
1722363970000|2024-07-30 18:26:10|187689|187564|187681.8|187556.8|187689|187564|187681.2|187556.2|9
1722363980000|2024-07-30 18:26:20|187682.7|187557.7|187678.6|187553.6|187687.6|187562.6|187676.9|187551.9|13
1722363990000|2024-07-30 18:26:30|187679.8|187554.8|187689|187564|187690.5|187565.5|187678.6|187553.6|20
1722364000000|2024-07-30 18:26:40|187689.1|187564.1|187723.5|187598.5|187727.3|187602.3|187689.1|187564.1|21
1722364010000|2024-07-30 18:26:50|187722.8|187597.8|187724.2|187599.2|187724.3|187599.3|187722|187597|11
1722364020000|2024-07-30 18:27:00|187724.7|187599.7|187724.2|187599.2|187724.9|187599.9|187724.2|187599.2|5
1722364030000|2024-07-30 18:27:10|187723.4|187598.4|187722.5|187597.5|187723.5|187598.5|187721.9|187596.9|7
1722364040000|2024-07-30 18:27:20|187723.4|187598.4|187718.3|187593.3|187723.4|187598.4|187717.4|187592.4|7
1722364050000|2024-07-30 18:27:30|187718.8|187593.8|187736.1|187611.1|187736.1|187611.1|187718.1|187593.1|16
1722364060000|2024-07-30 18:27:40|187736.8|187611.8|187737.4|187612.4|187737.6|187612.6|187736.8|187611.8|4
1722364070000|2024-07-30 18:27:50|187738.2|187613.2|187746.3|187621.3|187750.5|187625.5|187737.5|187612.5|11
1722364080000|2024-07-30 18:28:00|187745.8|187620.8|187739.1|187614.1|187745.8|187620.8|187738.7|187613.7|19
1722364090000|2024-07-30 18:28:10|187739|187614|187738.3|187613.3|187740.2|187615.2|187738.3|187613.3|7
1722364100000|2024-07-30 18:28:20|187738.2|187613.2|187740.9|187615.9|187742.4|187617.4|187738.2|187613.2|10
1722364110000|2024-07-30 18:28:30|187740.1|187615.1|187744.3|187619.3|187745.7|187620.7|187739.8|187614.8|10
1722364120000|2024-07-30 18:28:40|187745.3|187620.3|187742.5|187617.5|187745.6|187620.6|187741.6|187616.6|13
1722364130000|2024-07-30 18:28:50|187742.9|187617.9|187741.3|187616.3|187745.4|187620.4|187741.3|187616.3|7
1722364140000|2024-07-30 18:29:00|187741.6|187616.6|187731.5|187606.5|187743.9|187618.9|187731.3|187606.3|14
1722364150000|2024-07-30 18:29:10|187731.4|187606.4|187704.4|187579.4|187731.4|187606.4|187704|187579|21
1722364160000|2024-07-30 18:29:20|187704.2|187579.2|187709.1|187584.1|187712.1|187587.1|187704.2|187579.2|14
1722364170000|2024-07-30 18:29:30|187709.9|187584.9|187707.7|187582.7|187709.9|187584.9|187707.3|187582.3|10
1722364180000|2024-07-30 18:29:40|187708.3|187583.3|187726.1|187601.1|187730.1|187605.1|187708|187583|22
1722364190000|2024-07-30 18:29:50|187725.8|187600.8|187727.8|187602.8|187728|187603|187725.8|187600.8|6
1722364200000|2024-07-30 18:30:00|187728|187603|187725.9|187600.9|187728|187603|187723.1|187598.1|9
1722364210000|2024-07-30 18:30:10|187727.2|187602.2|187735|187610|187735|187610|187726.7|187601.7|10
1722364220000|2024-07-30 18:30:20|187734.3|187609.3|187731.5|187606.5|187735|187610|187731.5|187606.5|23
1722364230000|2024-07-30 18:30:30|187731.1|187606.1|187722.9|187597.9|187732.2|187607.2|187722.9|187597.9|16
1722364240000|2024-07-30 18:30:40|187722.6|187597.6|187718.2|187593.2|187724.3|187599.3|187717.3|187592.3|13
1722364250000|2024-07-30 18:30:50|187719|187594|187717.1|187592.1|187722.6|187597.6|187717.1|187592.1|27
1722364260000|2024-07-30 18:31:00|187715.5|187590.5|187718.2|187593.2|187719.2|187594.2|187705.6|187580.6|20
1722364270000|2024-07-30 18:31:10|187718.8|187593.8|187713.6|187588.6|187719.3|187594.3|187713.6|187588.6|24
1722364280000|2024-07-30 18:31:20|187713|187588|187698|187573|187713|187588|187697.9|187572.9|15
1722364290000|2024-07-30 18:31:30|187698.5|187573.5|187708.4|187583.4|187709.9|187584.9|187698|187573|13
1722364300000|2024-07-30 18:31:40|187708.3|187583.3|187710.5|187585.5|187712|187587|187704.9|187579.9|17
1722364310000|2024-07-30 18:31:50|187709.6|187584.6|187709.6|187584.6|187712.5|187587.5|187709.6|187584.6|5
1722364320000|2024-07-30 18:32:00|187710.3|187585.3|187716|187591|187718.8|187593.8|187710.3|187585.3|12
1722364330000|2024-07-30 18:32:10|187716.1|187591.1|187711.8|187586.8|187716.1|187591.1|187706.7|187581.7|18
1722364340000|2024-07-30 18:32:20|187710.9|187585.9|187709.9|187584.9|187710.9|187585.9|187709.4|187584.4|6
1722364350000|2024-07-30 18:32:30|187709.2|187584.2|187707.3|187582.3|187709.2|187584.2|187706.3|187581.3|7
1722364360000|2024-07-30 18:32:40|187707.6|187582.6|187707.6|187582.6|187707.6|187582.6|187707.6|187582.6|1
1722364370000|2024-07-30 18:32:50|187707.7|187582.7|187707.9|187582.9|187709.3|187584.3|187707.7|187582.7|10
1722364380000|2024-07-30 18:33:00|187706.9|187581.9|187708.5|187583.5|187708.5|187583.5|187706|187581|9
1722364390000|2024-07-30 18:33:10|187709.3|187584.3|187708.4|187583.4|187709.3|187584.3|187708.4|187583.4|3
1722364400000|2024-07-30 18:33:20|187710.2|187585.2|187710.5|187585.5|187711.3|187586.3|187709.4|187584.4|10
1722364410000|2024-07-30 18:33:30|187710.7|187585.7|187704.9|187579.9|187710.7|187585.7|187704.9|187579.9|3
1722364420000|2024-07-30 18:33:40|187704.6|187579.6|187697|187572|187704.6|187579.6|187696.7|187571.7|9
1722364430000|2024-07-30 18:33:50|187696.4|187571.4|187697.3|187572.3|187697.4|187572.4|187696.4|187571.4|4
1722364440000|2024-07-30 18:34:00|187697.5|187572.5|187699.9|187574.9|187701.5|187576.5|187696.4|187571.4|9
1722364450000|2024-07-30 18:34:10|187700.5|187575.5|187699.1|187574.1|187700.5|187575.5|187697.4|187572.4|12
1722364460000|2024-07-30 18:34:20|187698.5|187573.5|187697.6|187572.6|187699.2|187574.2|187697.1|187572.1|11
1722364470000|2024-07-30 18:34:30|187697.5|187572.5|187696.2|187571.2|187697.5|187572.5|187695.6|187570.6|22
1722364480000|2024-07-30 18:34:40|187696|187571|187662.2|187537.2|187696.4|187571.4|187662.2|187537.2|23
1722364490000|2024-07-30 18:34:50|187662.9|187537.9|187665.6|187540.6|187667.6|187542.6|187662.9|187537.9|33
1722364500000|2024-07-30 18:35:00|187667.3|187542.3|187656.7|187531.7|187668.5|187543.5|187654.2|187529.2|19
1722364510000|2024-07-30 18:35:10|187656|187531|187654.7|187529.7|187656.5|187531.5|187651.8|187526.8|9
1722364520000|2024-07-30 18:35:20|187654|187529|187644|187519|187655.9|187530.9|187641.3|187516.3|14
1722364530000|2024-07-30 18:35:30|187643.6|187518.6|187640.8|187515.8|187643.6|187518.6|187640.8|187515.8|3
1722364540000|2024-07-30 18:35:40|187641.2|187516.2|187635.9|187510.9|187642.2|187517.2|187632.4|187507.4|5
1722364550000|2024-07-30 18:35:50|187635.8|187510.8|187639.3|187514.3|187640.7|187515.7|187635.8|187510.8|11
1722364560000|2024-07-30 18:36:00|187637.8|187512.8|187639.8|187514.8|187640.2|187515.2|187637.8|187512.8|9
1722364570000|2024-07-30 18:36:10|187640|187515|187639.9|187514.9|187640.7|187515.7|187639.2|187514.2|8
1722364580000|2024-07-30 18:36:20|187639.1|187514.1|187634.2|187509.2|187639.1|187514.1|187634.2|187509.2|6
1722364590000|2024-07-30 18:36:30|187633.5|187508.5|187632.6|187507.6|187633.5|187508.5|187632.6|187507.6|3
1722364600000|2024-07-30 18:36:40|187631.2|187506.2|187632.2|187507.2|187632.6|187507.6|187630.7|187505.7|5
1722364610000|2024-07-30 18:36:50|187633.7|187508.7|187591.5|187466.5|187634.8|187509.8|187591.5|187466.5|7
1722364620000|2024-07-30 18:37:00|187590.9|187465.9|187585.1|187460.1|187590.9|187465.9|187585.1|187460.1|9
1722364630000|2024-07-30 18:37:10|187584.6|187459.6|187550.1|187425.1|187585.1|187460.1|187550.1|187425.1|16
1722364640000|2024-07-30 18:37:20|187550.6|187425.6|187552.1|187427.1|187552.7|187427.7|187548.5|187423.5|17
1722364650000|2024-07-30 18:37:30|187551.5|187426.5|187549.7|187424.7|187555.4|187430.4|187549|187424|27
1722364660000|2024-07-30 18:37:40|187549.2|187424.2|187554.3|187429.3|187554.3|187429.3|187548.9|187423.9|20
1722364670000|2024-07-30 18:37:50|187555|187430|187553.6|187428.6|187555.6|187430.6|187552|187427|25
1722364680000|2024-07-30 18:38:00|187553.9|187428.9|187558.1|187433.1|187567.1|187442.1|187553.5|187428.5|24
1722364690000|2024-07-30 18:38:10|187560.1|187435.1|187545.4|187420.4|187560.1|187435.1|187544.6|187419.6|20
1722364700000|2024-07-30 18:38:20|187546.4|187421.4|187549.3|187424.3|187549.5|187424.5|187546.2|187421.2|24
1722364710000|2024-07-30 18:38:30|187548.5|187423.5|187544.9|187419.9|187549.8|187424.8|187544.9|187419.9|22
1722364720000|2024-07-30 18:38:40|187544.2|187419.2|187547.3|187422.3|187548.7|187423.7|187543.5|187418.5|15
1722364730000|2024-07-30 18:38:50|187548|187423|187552.6|187427.6|187555|187430|187545.3|187420.3|19
1722364740000|2024-07-30 18:39:00|187553|187428|187566|187441|187575|187492.1|187542.1|187426.6|16
1722364750000|2024-07-30 18:39:10|187565.9|187440.9|187596.5|187471.5|187599.5|187474.5|187565.2|187440.2|25
1722364760000|2024-07-30 18:39:20|187596|187471|187599.5|187474.5|187600.5|187475.5|187596|187471|15
1722364770000|2024-07-30 18:39:30|187598.6|187473.6|187589.3|187464.3|187598.6|187473.6|187589.3|187464.3|20
1722364780000|2024-07-30 18:39:40|187589.6|187464.6|187589.2|187464.2|187591.1|187466.1|187589.2|187464.2|16
1722364790000|2024-07-30 18:39:50|187589.1|187464.1|187590.7|187465.7|187592.6|187467.6|187589.1|187464.1|11
1722364800000|2024-07-30 18:40:00|187589|187464|187593.4|187468.4|187593.4|187468.4|187588.8|187463.8|21
1722364810000|2024-07-30 18:40:10|187592.6|187467.6|187591.3|187466.3|187594.1|187469.1|187590.8|187465.8|11
1722364820000|2024-07-30 18:40:20|187588.8|187463.8|187591.3|187466.3|187591.3|187466.3|187588.7|187463.7|7
1722364830000|2024-07-30 18:40:30|187589|187464|187598.8|187473.8|187600.7|187475.7|187589|187464|13
1722364840000|2024-07-30 18:40:40|187597|187472|187593.5|187468.5|187597|187472|187593.5|187468.5|3
1722364850000|2024-07-30 18:40:50|187593.3|187468.3|187593.1|187468.1|187595|187470|187593.1|187468.1|7
1722364860000|2024-07-30 18:41:00|187593|187468|187591.2|187466.2|187595.9|187470.9|187591.2|187466.2|9
1722364870000|2024-07-30 18:41:10|187591.1|187466.1|187591.1|187466.1|187591.1|187466.1|187591.1|187466.1|1
1722364880000|2024-07-30 18:41:20|187591|187466|187588.2|187463.2|187591|187466|187575.4|187450.4|12
1722364890000|2024-07-30 18:41:30|187588.1|187463.1|187586.1|187461.1|187588.1|187463.1|187586.1|187461.1|3
1722364900000|2024-07-30 18:41:40|187586.4|187461.4|187580.6|187455.6|187586.5|187461.5|187580.6|187455.6|8
1722364910000|2024-07-30 18:41:50|187580.4|187455.4|187558.3|187433.3|187580.7|187455.7|187556|187431|11
1722364920000|2024-07-30 18:42:00|187561.5|187436.5|187582.2|187457.2|187582.5|187490.8|187540.8|187436.5|16
1722364930000|2024-07-30 18:42:10|187583.5|187458.5|187541.4|187491.4|187583.5|187491.4|187541.2|187454.4|17
1722364940000|2024-07-30 18:42:20|187541.3|187491.3|187544.9|187494.9|187544.9|187494.9|187540.8|187490.8|8
1722364950000|2024-07-30 18:42:30|187546|187496|187587|187462|187589.3|187496|187543.2|187460.2|14
1722364960000|2024-07-30 18:42:40|187585.3|187460.3|187570|187445|187585.3|187483.8|187531.1|187443.9|17
1722364970000|2024-07-30 18:42:50|187569.3|187444.3|187542.2|187492.2|187575.1|187492.2|187537.9|187440.7|17
1722364980000|2024-07-30 18:43:00|187541.2|187491.2|187526.8|187476.8|187542.2|187492.2|187526.8|187476.8|21
1722364990000|2024-07-30 18:43:10|187529.5|187479.5|187611.8|187486.8|187614.8|187529.4|187529.5|187466|33
1722365000000|2024-07-30 18:43:20|187607.6|187482.6|187611.4|187486.4|187614.9|187489.9|187607.6|187482.6|27
1722365010000|2024-07-30 18:43:30|187610.9|187485.9|187617.3|187492.3|187617.3|187492.3|187609.6|187484.6|14
1722365020000|2024-07-30 18:43:40|187613.6|187488.6|187620.4|187495.4|187622.9|187497.9|187609.5|187484.5|22
1722365030000|2024-07-30 18:43:50|187620.8|187495.8|187611|187486|187620.8|187495.8|187610.3|187485.3|15
1722365040000|2024-07-30 18:44:00|187612.1|187487.1|187594.9|187469.9|187612.1|187487.1|187594.9|187469.9|24
1722365050000|2024-07-30 18:44:10|187595.9|187470.9|187588.2|187463.2|187598|187473|187587.5|187462.5|30
1722365060000|2024-07-30 18:44:20|187587.7|187462.7|187578.4|187453.4|187595.3|187470.3|187578.4|187453.4|21
1722365070000|2024-07-30 18:44:30|187579.1|187454.1|187578|187453|187579.1|187454.1|187574.4|187449.4|14
1722365080000|2024-07-30 18:44:40|187577.6|187452.6|187576.8|187451.8|187583.9|187458.9|187576.6|187451.6|33
1722365090000|2024-07-30 18:44:50|187577.3|187452.3|187582.8|187457.8|187583.8|187458.8|187574.2|187449.2|12
1722365100000|2024-07-30 18:45:00|187586.1|187461.1|187582.5|187457.5|187587.2|187462.2|187576.1|187451.1|25
1722365110000|2024-07-30 18:45:10|187582.1|187457.1|187590.8|187465.8|187591.5|187466.5|187582.1|187457.1|10
1722365120000|2024-07-30 18:45:20|187590.4|187465.4|187593.9|187468.9|187594.7|187469.7|187589.7|187464.7|14
1722365130000|2024-07-30 18:45:30|187593.8|187468.8|187598.4|187473.4|187598.4|187473.4|187592|187467|15
1722365140000|2024-07-30 18:45:40|187598.8|187473.8|187594.1|187469.1|187599.2|187474.2|187592.4|187467.4|16
1722365150000|2024-07-30 18:45:50|187593.8|187468.8|187592.5|187467.5|187593.8|187468.8|187592.5|187467.5|6
1722365160000|2024-07-30 18:46:00|187592.8|187467.8|187595.4|187470.4|187595.4|187470.4|187592.8|187467.8|8
1722365170000|2024-07-30 18:46:10|187595.3|187470.3|187610.1|187485.1|187610.1|187485.1|187593.5|187468.5|14
1722365180000|2024-07-30 18:46:20|187608|187483|187605.9|187480.9|187610|187485|187605.9|187480.9|14
1722365190000|2024-07-30 18:46:30|187606.6|187481.6|187607.5|187482.5|187607.8|187482.8|187603.3|187478.3|14
1722365200000|2024-07-30 18:46:40|187607.9|187482.9|187607.6|187482.6|187608.9|187483.9|187607.6|187482.6|9
1722365210000|2024-07-30 18:46:50|187609.3|187484.3|187606.2|187481.2|187611.3|187486.3|187606|187481|19
1722365220000|2024-07-30 18:47:00|187607.7|187482.7|187608.7|187483.7|187612.4|187487.4|187606.7|187481.7|16
1722365230000|2024-07-30 18:47:10|187609.6|187484.6|187609.9|187484.9|187614.3|187489.3|187609.6|187484.6|13
1722365240000|2024-07-30 18:47:20|187609.8|187484.8|187610.7|187485.7|187612.8|187487.8|187608.9|187483.9|8
1722365250000|2024-07-30 18:47:30|187610.6|187485.6|187609.6|187484.6|187612.7|187487.7|187608.3|187483.3|15
1722365260000|2024-07-30 18:47:40|187608.2|187483.2|187595.6|187470.6|187608.2|187483.2|187592.8|187467.8|16
1722365270000|2024-07-30 18:47:50|187597.2|187472.2|187597|187472|187599.5|187474.5|187592.3|187467.3|16
1722365280000|2024-07-30 18:48:00|187598.4|187473.4|187593.2|187468.2|187598.4|187473.4|187589.8|187464.8|15
1722365290000|2024-07-30 18:48:10|187594.3|187469.3|187595.8|187470.8|187596.6|187471.6|187592.7|187467.7|8
1722365300000|2024-07-30 18:48:20|187596|187471|187592.9|187467.9|187597.5|187472.5|187592.9|187467.9|17
1722365310000|2024-07-30 18:48:30|187593.3|187468.3|187590.9|187465.9|187593.3|187468.3|187590.9|187465.9|5
1722365320000|2024-07-30 18:48:40|187590.8|187465.8|187569|187444|187590.8|187465.8|187566.9|187441.9|17
1722365330000|2024-07-30 18:48:50|187568.9|187443.9|187559.8|187434.8|187568.9|187443.9|187559.7|187434.7|21
1722365340000|2024-07-30 18:49:00|187562.9|187437.9|187557.6|187432.6|187563.8|187438.8|187555.5|187430.5|11
1722365350000|2024-07-30 18:49:10|187560.4|187435.4|187553.2|187428.2|187560.8|187435.8|187551.8|187426.8|20
1722365360000|2024-07-30 18:49:20|187555|187430|187567.7|187442.7|187567.7|187442.7|187555|187430|25
1722365370000|2024-07-30 18:49:30|187567.1|187442.1|187559.9|187434.9|187567.1|187442.1|187558.6|187433.6|19
1722365380000|2024-07-30 18:49:40|187560.5|187435.5|187559.2|187434.2|187563.3|187438.3|187559.2|187434.2|10
1722365390000|2024-07-30 18:49:50|187560.4|187435.4|187541.4|187416.4|187561.8|187436.8|187538.5|187413.5|19
1722365400000|2024-07-30 18:50:00|187536.3|187411.3|187519.8|187394.8|187536.3|187411.3|187519.7|187394.7|18
1722365410000|2024-07-30 18:50:10|187519.7|187394.7|187518.8|187393.8|187519.7|187394.7|187518.8|187393.8|5
1722365420000|2024-07-30 18:50:20|187519|187394|187518.8|187393.8|187519.2|187394.2|187518.7|187393.7|5
1722365430000|2024-07-30 18:50:30|187518.6|187393.6|187520.4|187395.4|187520.4|187395.4|187518.6|187393.6|5
1722365440000|2024-07-30 18:50:40|187521|187396|187487.4|187362.4|187521|187396|187486.6|187361.6|11
1722365450000|2024-07-30 18:50:50|187487.5|187362.5|187490.6|187365.6|187490.6|187365.6|187486.2|187361.2|12
1722365460000|2024-07-30 18:51:00|187490.4|187365.4|187481.4|187356.4|187490.4|187365.4|187481.4|187356.4|27
1722365470000|2024-07-30 18:51:10|187481.3|187356.3|187481.4|187356.4|187486|187361|187481.1|187356.1|26
1722365480000|2024-07-30 18:51:20|187481.8|187356.8|187487.1|187362.1|187487.6|187362.6|187481.6|187356.6|24
1722365490000|2024-07-30 18:51:30|187486.2|187361.2|187483.1|187358.1|187487.1|187362.1|187481.5|187356.5|13
1722365500000|2024-07-30 18:51:40|187481.4|187356.4|187484.3|187359.3|187492.8|187367.8|187481.4|187356.4|18
1722365510000|2024-07-30 18:51:50|187484.2|187359.2|187485.7|187360.7|187486.6|187361.6|187480.8|187355.8|19
1722365520000|2024-07-30 18:52:00|187486.6|187361.6|187488.5|187363.5|187490.3|187365.3|187485.2|187360.2|19
1722365530000|2024-07-30 18:52:10|187487.6|187362.6|187484.2|187359.2|187489.5|187364.5|187481.6|187356.6|19
1722365540000|2024-07-30 18:52:20|187484.3|187359.3|187487.9|187362.9|187487.9|187362.9|187483.7|187358.7|16
1722365550000|2024-07-30 18:52:30|187486.9|187361.9|187487.8|187362.8|187487.8|187362.8|187484.1|187359.1|15
1722365560000|2024-07-30 18:52:40|187486.3|187361.3|187486.7|187361.7|187487.3|187362.3|187484.2|187359.2|19
1722365570000|2024-07-30 18:52:50|187486.8|187361.8|187483.3|187358.3|187486.8|187361.8|187481.3|187356.3|18
1722365580000|2024-07-30 18:53:00|187483.2|187358.2|187484.3|187359.3|187485.7|187360.7|187483.2|187358.2|13
1722365590000|2024-07-30 18:53:10|187484.5|187359.5|187483.2|187358.2|187485.7|187360.7|187481.8|187356.8|13
1722365600000|2024-07-30 18:53:20|187480.1|187355.1|187479.8|187354.8|187481|187356|187479.1|187354.1|10
1722365610000|2024-07-30 18:53:30|187481|187356|187479.4|187354.4|187481|187356|187478.3|187353.3|8
1722365620000|2024-07-30 18:53:40|187479.8|187354.8|187476.4|187351.4|187479.8|187379.9|187429.9|187342|16
1722365630000|2024-07-30 18:53:50|187476.3|187351.3|187469.7|187344.7|187476.3|187351.3|187459.2|187334.2|17
1722365640000|2024-07-30 18:54:00|187469.6|187344.6|187448.1|187323.1|187469.6|187344.6|187446|187321|24
1722365650000|2024-07-30 18:54:10|187448.2|187323.2|187363.8|187313.8|187448.4|187328.4|187363.8|187313.8|19
1722365660000|2024-07-30 18:54:20|187365.6|187315.6|187385.8|187260.8|187387.1|187317.3|187346.7|187258.9|27
1722365670000|2024-07-30 18:54:30|187385.1|187260.1|187350|187300|187391.4|187300|187350|187257.8|17
1722365680000|2024-07-30 18:54:40|187350.7|187300.7|187351.2|187301.2|187353.8|187303.8|187345.9|187295.9|19
1722365690000|2024-07-30 18:54:50|187351.7|187301.7|187350.5|187300.5|187352.1|187302.1|187350.5|187300.5|7
1722365700000|2024-07-30 18:55:00|187350.4|187300.4|187410.7|187285.7|187411.4|187300.4|187350.4|187262.6|14
1722365710000|2024-07-30 18:55:10|187411.3|187286.3|187400.2|187275.2|187413.8|187288.8|187400.2|187275.2|22
1722365720000|2024-07-30 18:55:20|187400.6|187275.6|187405.3|187280.3|187405.3|187280.3|187400.6|187275.6|9
1722365730000|2024-07-30 18:55:30|187404.6|187279.6|187407.8|187282.8|187409.6|187284.6|187404|187279|18
1722365740000|2024-07-30 18:55:40|187407.7|187282.7|187404.1|187279.1|187407.7|187282.7|187404.1|187279.1|16
1722365750000|2024-07-30 18:55:50|187404.3|187279.3|187403.6|187278.6|187404.4|187279.4|187403.6|187278.6|6
1722365760000|2024-07-30 18:56:00|187403.5|187278.5|187402.8|187277.8|187403.5|187278.5|187401.9|187276.9|12
1722365770000|2024-07-30 18:56:10|187403.8|187278.8|187403.4|187278.4|187403.8|187278.8|187402.4|187277.4|8
1722365780000|2024-07-30 18:56:20|187404.7|187279.7|187384.2|187334.2|187415|187334.2|187375.6|187279.7|21
1722365790000|2024-07-30 18:56:30|187384.3|187334.3|187402.9|187352.9|187402.9|187352.9|187384.3|187334.3|20
1722365800000|2024-07-30 18:56:40|187404|187354|187403.8|187353.8|187404.7|187354.7|187403.6|187353.6|9
1722365810000|2024-07-30 18:56:50|187403.7|187353.7|187404.1|187354.1|187404.1|187354.1|187403.7|187353.7|3
1722365820000|2024-07-30 18:57:00|187442|187317|187438.4|187313.4|187442.1|187317.1|187438.4|187313.4|13
1722365830000|2024-07-30 18:57:10|187438.3|187313.3|187439.9|187314.9|187439.9|187314.9|187438.3|187313.3|4
1722365840000|2024-07-30 18:57:20|187441.7|187316.7|187441.1|187316.1|187446.1|187321.1|187439.9|187314.9|14
1722365850000|2024-07-30 18:57:30|187443.7|187318.7|187440.9|187315.9|187443.9|187318.9|187440.8|187315.8|9
1722365860000|2024-07-30 18:57:40|187443.1|187318.1|187440.8|187315.8|187443.1|187318.1|187440.8|187315.8|7
1722365870000|2024-07-30 18:57:50|187441.4|187316.4|187388.9|187338.9|187441.4|187339.9|187386|187315.3|13
1722365880000|2024-07-30 18:58:00|187388.8|187338.8|187436.4|187311.4|187436.4|187341.2|187383.8|187309.1|18
1722365890000|2024-07-30 18:58:10|187435.9|187310.9|187438.4|187313.4|187438.7|187313.7|187433.9|187308.9|10
1722365900000|2024-07-30 18:58:20|187437.5|187312.5|187437.1|187312.1|187438.6|187313.6|187437|187312|11
1722365910000|2024-07-30 18:58:30|187434.7|187309.7|187432.5|187307.5|187435.3|187310.3|187431.1|187306.1|16
1722365920000|2024-07-30 18:58:40|187432.6|187307.6|187412.1|187287.1|187433.1|187308.1|187411.2|187286.2|17
1722365930000|2024-07-30 18:58:50|187410.7|187285.7|187403.6|187278.6|187410.7|187285.7|187403.6|187278.6|33
1722365940000|2024-07-30 18:59:00|187404.9|187279.9|187409.5|187284.5|187411.2|187286.2|187404.9|187279.9|30
1722365950000|2024-07-30 18:59:10|187408.4|187283.4|187401.1|187276.1|187408.4|187283.4|187399.3|187274.3|11
1722365960000|2024-07-30 18:59:20|187401.5|187276.5|187401.5|187276.5|187406.1|187281.1|187400.1|187275.1|18
1722365970000|2024-07-30 18:59:30|187404.4|187279.4|187395.2|187345.2|187404.4|187351.8|187392.1|187276.8|21
1722365980000|2024-07-30 18:59:40|187394.8|187344.8|187437.6|187312.6|187437.6|187354.6|187394.2|187305.9|33
1722365990000|2024-07-30 18:59:50|187437.4|187312.4|187429.1|187304.1|187438|187313|187429|187304|26
1722366000000|2024-07-30 19:00:00|187431.7|187306.7|187417.1|187292.1|187437.7|187312.7|187415.6|187290.6|29
1722366010000|2024-07-30 19:00:10|187416.2|187291.2|187416.6|187291.6|187418.5|187293.5|187414.3|187289.3|30
1722366020000|2024-07-30 19:00:20|187417|187292|187415.2|187290.2|187417|187292|187414.4|187289.4|23
1722366030000|2024-07-30 19:00:30|187415.1|187290.1|187383.8|187333.8|187427.4|187335.8|187383.8|187288.4|25
1722366040000|2024-07-30 19:00:40|187383.1|187333.1|187355.4|187305.4|187383.1|187333.1|187355.4|187305.4|22
1722366050000|2024-07-30 19:00:50|187355.8|187305.8|187353.7|187303.7|187355.8|187305.8|187353.7|187303.7|7
1722366060000|2024-07-30 19:01:00|187353.3|187303.3|187354.5|187304.5|187355.4|187305.4|187353.3|187303.3|9
1722366070000|2024-07-30 19:01:10|187354.4|187304.4|187353.9|187303.9|187354.4|187304.4|187353.8|187303.8|6
1722366080000|2024-07-30 19:01:20|187353.1|187303.1|187361.8|187311.8|187366.2|187316.2|187353.1|187303.1|19
1722366090000|2024-07-30 19:01:30|187362.3|187312.3|187369.9|187319.9|187378.3|187328.3|187361.8|187311.8|17
1722366100000|2024-07-30 19:01:40|187370.3|187320.3|187371.9|187321.9|187376.6|187326.6|187370.1|187320.1|23
1722366110000|2024-07-30 19:01:50|187371.8|187321.8|187419.3|187294.3|187425.9|187339.3|187371|187294.1|20
1722366120000|2024-07-30 19:02:00|187420.7|187295.7|187434.8|187309.8|187436.8|187311.8|187420.7|187295.7|13
1722366130000|2024-07-30 19:02:10|187434.4|187309.4|187438.6|187313.6|187438.6|187313.6|187433.4|187308.4|9
1722366140000|2024-07-30 19:02:20|187438.9|187313.9|187439.5|187314.5|187440.6|187315.6|187437.8|187312.8|10
1722366150000|2024-07-30 19:02:30|187441.9|187316.9|187419.6|187369.6|187467|187369.9|187418.6|187315.6|24
1722366160000|2024-07-30 19:02:40|187418.2|187368.2|187468.6|187418.6|187469.5|187419.5|187418.2|187368.2|22
1722366170000|2024-07-30 19:02:50|187468.2|187418.2|187489.8|187364.8|187494.3|187418.4|187465.4|187364.8|19
1722366180000|2024-07-30 19:03:00|187490.4|187365.4|187480.4|187355.4|187490.4|187365.4|187478.5|187353.5|26
1722366190000|2024-07-30 19:03:10|187480.5|187355.5|187477.7|187352.7|187485.7|187360.7|187477.7|187352.7|16
1722366200000|2024-07-30 19:03:20|187477.8|187352.8|187411.2|187361.2|187477.8|187384.6|187411.2|187350.8|15
1722366210000|2024-07-30 19:03:30|187411.9|187361.9|187401.1|187351.1|187411.9|187361.9|187400.7|187350.7|19
1722366220000|2024-07-30 19:03:40|187402.6|187352.6|187401.8|187351.8|187405.3|187355.3|187401.3|187351.3|25
1722366230000|2024-07-30 19:03:50|187402.7|187352.7|187400.6|187350.6|187404.2|187354.2|187400|187350|20
1722366240000|2024-07-30 19:04:00|187400|187350|187399.7|187349.7|187401.5|187351.5|187399.7|187349.7|15
1722366250000|2024-07-30 19:04:10|187400.2|187350.2|187430.4|187305.4|187432.4|187350.2|187395|187305.4|15
1722366260000|2024-07-30 19:04:20|187429.9|187304.9|187428.9|187303.9|187429.9|187304.9|187398.9|187273.9|21
1722366270000|2024-07-30 19:04:30|187432.7|187307.7|187437.6|187312.6|187441.2|187316.2|187432.7|187307.7|19
1722366280000|2024-07-30 19:04:40|187437.7|187312.7|187440.9|187315.9|187441.7|187316.7|187437.7|187312.7|10
1722366290000|2024-07-30 19:04:50|187441.2|187316.2|187441.7|187316.7|187444.2|187319.2|187440.7|187315.7|14
1722366300000|2024-07-30 19:05:00|187444.9|187319.9|187450.3|187325.3|187451|187326|187441.6|187316.6|22
1722366310000|2024-07-30 19:05:10|187458.8|187333.8|187451.5|187326.5|187463.2|187338.2|187451.5|187326.5|31
1722366320000|2024-07-30 19:05:20|187457.8|187332.8|187442.9|187317.9|187461.2|187336.2|187442.9|187317.9|30
1722366330000|2024-07-30 19:05:30|187442.5|187317.5|187440.2|187315.2|187442.5|187317.5|187440.1|187315.1|9
1722366340000|2024-07-30 19:05:40|187440.1|187315.1|187438.3|187313.3|187440.2|187315.2|187438|187313|11
1722366350000|2024-07-30 19:05:50|187437.5|187312.5|187436.8|187311.8|187437.5|187312.5|187434.2|187309.2|12
1722366360000|2024-07-30 19:06:00|187436.4|187311.4|187439.6|187314.6|187440.1|187315.1|187436.4|187311.4|9
1722366370000|2024-07-30 19:06:10|187438.9|187313.9|187428.6|187303.6|187439.4|187314.4|187428|187303|13
1722366380000|2024-07-30 19:06:20|187428.5|187303.5|187430.6|187305.6|187430.6|187305.6|187428.5|187303.5|11
1722366390000|2024-07-30 19:06:30|187430.9|187305.9|187429.7|187304.7|187430.9|187305.9|187428.9|187303.9|11
1722366400000|2024-07-30 19:06:40|187429.3|187304.3|187429.5|187304.5|187429.5|187304.5|187429.3|187304.3|2
1722366410000|2024-07-30 19:06:50|187430.2|187305.2|187429.5|187304.5|187430.2|187305.2|187427.8|187302.8|5
1722366420000|2024-07-30 19:07:00|187430.2|187305.2|187395.8|187345.8|187432.8|187345.8|187395.8|187305.2|7
1722366430000|2024-07-30 19:07:10|187395.6|187345.6|187395.4|187345.4|187397.9|187347.9|187395.4|187345.4|11
1722366440000|2024-07-30 19:07:20|187394.7|187344.7|187393.3|187343.3|187394.7|187344.7|187393.3|187343.3|2
1722366450000|2024-07-30 19:07:30|187393.9|187343.9|187393.8|187343.8|187393.9|187343.9|187393.8|187343.8|2
1722366460000|2024-07-30 19:07:40|187393.7|187343.7|187393.7|187343.7|187393.7|187343.7|187393.7|187343.7|1
1722366470000|2024-07-30 19:07:50|187397.3|187347.3|187397.3|187347.3|187397.3|187347.3|187397.3|187347.3|1
1722366480000|2024-07-30 19:08:00|187397.1|187347.1|187391.2|187341.2|187397.1|187347.1|187391.2|187341.2|3
1722366490000|2024-07-30 19:08:10|187392.2|187342.2|187483|187358|187488.5|187363.5|187392.2|187342.2|15
1722366500000|2024-07-30 19:08:20|187484|187359|187478|187353|187487.5|187362.5|187477.1|187352.1|23
1722366510000|2024-07-30 19:08:30|187477.7|187352.7|187486.3|187361.3|187492.7|187367.7|187477.7|187352.7|14
1722366520000|2024-07-30 19:08:40|187485.4|187360.4|187484.4|187359.4|187485.9|187360.9|187484.4|187359.4|10
1722366530000|2024-07-30 19:08:50|187485.1|187360.1|187483.5|187358.5|187485.8|187360.8|187483.5|187358.5|11
1722366540000|2024-07-30 19:09:00|187484.5|187359.5|187487.4|187362.4|187487.4|187362.4|187484.5|187359.5|8
1722366550000|2024-07-30 19:09:10|187496.5|187371.5|187461.5|187411.5|187496.5|187413.4|187459.4|187371.5|11
1722366560000|2024-07-30 19:09:20|187460.6|187410.6|187450.4|187400.4|187460.6|187410.6|187448.6|187398.6|4
1722366570000|2024-07-30 19:09:30|187450.9|187400.9|187452.4|187402.4|187452.9|187402.9|187450.9|187400.9|7
1722366580000|2024-07-30 19:09:40|187453.1|187403.1|187452.5|187402.5|187455.5|187405.5|187452.5|187402.5|7
1722366590000|2024-07-30 19:09:50|187452.3|187402.3|187452.6|187402.6|187462|187412|187451|187401|10
1722366600000|2024-07-30 19:10:00|187452.5|187402.5|187453.7|187403.7|187454.5|187404.5|187452.5|187402.5|9
1722366610000|2024-07-30 19:10:10|187453.6|187403.6|187450.4|187400.4|187453.6|187403.6|187450.3|187400.3|12
1722366620000|2024-07-30 19:10:20|187450.3|187400.3|187483.9|187358.9|187484.4|187400.3|187444.3|187358.9|17
1722366630000|2024-07-30 19:10:30|187483.3|187358.3|187481|187356|187483.9|187358.9|187479.3|187354.3|12
1722366640000|2024-07-30 19:10:40|187480.9|187355.9|187480.5|187355.5|187480.9|187355.9|187480.2|187355.2|6
1722366650000|2024-07-30 19:10:50|187480|187355|187479.2|187354.2|187480.1|187355.1|187475.9|187350.9|14
1722366660000|2024-07-30 19:11:00|187479.8|187354.8|187479.8|187354.8|187479.9|187354.9|187478.4|187353.4|12
1722366670000|2024-07-30 19:11:10|187479.2|187354.2|187479.6|187354.6|187479.6|187354.6|187479.2|187354.2|4
1722366680000|2024-07-30 19:11:20|187479|187354|187479.3|187354.3|187480.8|187355.8|187479|187354|12
1722366690000|2024-07-30 19:11:30|187479.2|187354.2|187467.5|187342.5|187479.2|187354.2|187467.2|187342.2|13
1722366700000|2024-07-30 19:11:40|187467.4|187342.4|187441.8|187316.8|187468.3|187343.3|187441.8|187316.8|20
1722366710000|2024-07-30 19:11:50|187441.9|187316.9|187441.2|187316.2|187442.4|187317.4|187441.1|187316.1|11
1722366720000|2024-07-30 19:12:00|187441.1|187316.1|187435.5|187310.5|187441.1|187316.1|187435.5|187310.5|20
1722366730000|2024-07-30 19:12:10|187434.6|187309.6|187406.5|187281.5|187434.8|187309.8|187406.5|187281.5|8
1722366740000|2024-07-30 19:12:20|187405.1|187280.1|187398.3|187348.3|187420.8|187349.2|187396.2|187280.1|20
1722366750000|2024-07-30 19:12:30|187397.3|187347.3|187415|187290|187415.3|187347.3|187376|187290|17
1722366760000|2024-07-30 19:12:40|187415.4|187290.4|187432.3|187307.3|187432.3|187307.3|187415.3|187290.3|16
1722366770000|2024-07-30 19:12:50|187432.8|187307.8|187431.6|187306.6|187432.9|187307.9|187431.6|187306.6|9
1722366780000|2024-07-30 19:13:00|187431.7|187306.7|187428.8|187303.8|187431.8|187306.8|187427.5|187302.5|6
1722366790000|2024-07-30 19:13:10|187429.2|187304.2|187369|187319|187432.9|187320.1|187368.6|187302.6|15
1722366800000|2024-07-30 19:13:20|187368.9|187318.9|187378.8|187328.8|187386.9|187336.9|187368.9|187318.9|24
1722366810000|2024-07-30 19:13:30|187378.4|187328.4|187375.4|187325.4|187379.7|187329.7|187375.3|187325.3|13
1722366820000|2024-07-30 19:13:40|187376.4|187326.4|187387.3|187337.3|187387.3|187337.3|187372.1|187322.1|15
1722366830000|2024-07-30 19:13:50|187386.6|187336.6|187397|187347|187397.9|187347.9|187386.6|187336.6|17
1722366840000|2024-07-30 19:14:00|187394.1|187344.1|187369.4|187319.4|187395.1|187345.1|187364.4|187314.4|24
1722366850000|2024-07-30 19:14:10|187369.7|187319.7|187407.7|187282.7|187408.9|187320.6|187369.3|187282.6|17
1722366860000|2024-07-30 19:14:20|187407.8|187282.8|187412.1|187287.1|187422.9|187297.9|187407.8|187282.8|16
1722366870000|2024-07-30 19:14:30|187410.3|187285.3|187426.1|187301.1|187426.1|187301.1|187410.3|187285.3|9
1722366880000|2024-07-30 19:14:40|187425.9|187300.9|187425.6|187300.6|187425.9|187300.9|187424.4|187299.4|12
1722366890000|2024-07-30 19:14:50|187426|187301|187426.8|187301.8|187426.8|187301.8|187425|187300|8
1722366900000|2024-07-30 19:15:00|187430|187305|187431.9|187306.9|187435.6|187310.6|187430|187305|12
1722366910000|2024-07-30 19:15:10|187432.2|187307.2|187432.9|187307.9|187433|187308|187432.1|187307.1|7
1722366920000|2024-07-30 19:15:20|187432.7|187307.7|187432.5|187307.5|187432.7|187307.7|187432.3|187307.3|6
1722366930000|2024-07-30 19:15:30|187433|187308|187432.6|187307.6|187433.1|187308.1|187432.4|187307.4|5
1722366940000|2024-07-30 19:15:40|187432.5|187307.5|187432.6|187307.6|187432.6|187307.6|187432.5|187307.5|2
1722366950000|2024-07-30 19:15:50|187431.1|187306.1|187413.1|187288.1|187431.1|187306.1|187409.9|187284.9|20
1722366960000|2024-07-30 19:16:00|187414.5|187289.5|187414.2|187289.2|187415.3|187290.3|187413.9|187288.9|9
1722366970000|2024-07-30 19:16:10|187414.6|187289.6|187428.3|187303.3|187430|187305|187414.6|187289.6|9
1722366980000|2024-07-30 19:16:20|187426.8|187301.8|187426.4|187301.4|187427.3|187302.3|187426.1|187301.1|12
1722366990000|2024-07-30 19:16:30|187426.8|187301.8|187427.4|187302.4|187427.6|187302.6|187426.8|187301.8|7
1722367000000|2024-07-30 19:16:40|187428|187303|187432.2|187307.2|187432.6|187307.6|187428|187303|8
1722367010000|2024-07-30 19:16:50|187432.1|187307.1|187428.9|187303.9|187432.1|187307.1|187428.9|187303.9|11
1722367020000|2024-07-30 19:17:00|187428.6|187303.6|187412.1|187287.1|187428.7|187303.7|187405.9|187280.9|21
1722367030000|2024-07-30 19:17:10|187410.2|187285.2|187409.7|187284.7|187414.9|187289.9|187409.6|187284.6|18
1722367040000|2024-07-30 19:17:20|187409.8|187284.8|187399.3|187274.3|187411.6|187286.6|187399|187274|15
1722367050000|2024-07-30 19:17:30|187397.9|187272.9|187399.2|187274.2|187401.5|187276.5|187397.9|187272.9|20
1722367060000|2024-07-30 19:17:40|187398.5|187273.5|187411.4|187286.4|187411.4|187320.1|187357.4|187271|18
1722367070000|2024-07-30 19:17:50|187412.2|187287.2|187409.9|187284.9|187420|187295|187409.9|187284.9|19
1722367080000|2024-07-30 19:18:00|187410.9|187285.9|187411.4|187286.4|187412.6|187287.6|187410.3|187285.3|10
1722367090000|2024-07-30 19:18:10|187411.5|187286.5|187425.9|187300.9|187427.2|187302.2|187410.8|187285.8|12
1722367100000|2024-07-30 19:18:20|187426.1|187301.1|187408|187283|187428.1|187303.1|187405.8|187280.8|18
1722367110000|2024-07-30 19:18:30|187408.9|187283.9|187407|187282|187409|187284|187405.3|187280.3|12
1722367120000|2024-07-30 19:18:40|187408.4|187283.4|187424.4|187299.4|187426.8|187301.8|187407.8|187282.8|18
1722367130000|2024-07-30 19:18:50|187424.6|187299.6|187425.2|187300.2|187425.2|187300.2|187422.4|187297.4|23
1722367140000|2024-07-30 19:19:00|187425.3|187300.3|187413.1|187288.1|187425.5|187300.5|187409|187284|12
1722367150000|2024-07-30 19:19:10|187414.3|187289.3|187414.8|187289.8|187415.7|187290.7|187412.8|187287.8|13
1722367160000|2024-07-30 19:19:20|187415.4|187290.4|187423.5|187298.5|187425.5|187300.5|187415.4|187290.4|17
1722367170000|2024-07-30 19:19:30|187423.6|187298.6|187429.4|187304.4|187429.4|187304.4|187423.2|187298.2|8
1722367180000|2024-07-30 19:19:40|187429.5|187304.5|187429.1|187304.1|187429.8|187304.8|187429|187304|4
1722367190000|2024-07-30 19:19:50|187390.5|187340.5|187391|187341|187391|187341|187390.5|187340.5|2
1722367200000|2024-07-30 19:20:00|187390.5|187340.5|187389.5|187339.5|187390.5|187340.5|187389|187339|8
1722367210000|2024-07-30 19:20:10|187389.7|187339.7|187391.2|187341.2|187391.6|187341.6|187386.3|187336.3|15
1722367220000|2024-07-30 19:20:20|187391.9|187341.9|187392|187342|187392.8|187342.8|187390.8|187340.8|19
1722367230000|2024-07-30 19:20:30|187391.7|187341.7|187390.6|187340.6|187392.4|187342.4|187390.3|187340.3|16
1722367240000|2024-07-30 19:20:40|187390.8|187340.8|187391.2|187341.2|187391.9|187341.9|187388.4|187338.4|17
1722367250000|2024-07-30 19:20:50|187391.6|187341.6|187393.6|187343.6|187393.6|187343.6|187391|187341|7
1722367260000|2024-07-30 19:21:00|187393.2|187343.2|187393|187343|187393.2|187343.2|187391.3|187341.3|4
1722367270000|2024-07-30 19:21:10|187393.4|187343.4|187393.5|187343.5|187393.5|187343.5|187392.1|187342.1|7
1722367280000|2024-07-30 19:21:20|187392.3|187342.3|187392.1|187342.1|187395.8|187345.8|187392.1|187342.1|7
1722367290000|2024-07-30 19:21:30|187393.4|187343.4|187429.1|187304.1|187429.1|187343.4|187393|187303.5|4
1722367300000|2024-07-30 19:21:40|187428.5|187303.5|187426.3|187301.3|187429.1|187304.1|187426.3|187301.3|4
1722367310000|2024-07-30 19:21:50|187426|187301|187424|187299|187426|187328.1|187378.1|187290.9|17
1722367320000|2024-07-30 19:22:00|187424.2|187299.2|187424.2|187299.2|187424.2|187299.2|187424.2|187299.2|1
1722367330000|2024-07-30 19:22:10|187424.5|187299.5|187425.7|187300.7|187425.7|187300.7|187424.2|187299.2|7
1722367340000|2024-07-30 19:22:20|187425.3|187300.3|187428.2|187303.2|187428.6|187303.6|187425.3|187300.3|7
1722367350000|2024-07-30 19:22:30|187427.6|187302.6|187427.6|187302.6|187427.6|187302.6|187427.6|187302.6|1
1722367360000|2024-07-30 19:22:40|187427.1|187302.1|187427.1|187302.1|187427.1|187302.1|187427.1|187302.1|1
1722367370000|2024-07-30 19:22:50|187426.5|187301.5|187426.5|187301.5|187426.5|187301.5|187426.2|187301.2|4
1722367380000|2024-07-30 19:23:00|187426|187301|187425.7|187300.7|187426.1|187301.1|187425.5|187300.5|4
1722367390000|2024-07-30 19:23:10|187426|187301|187429.3|187304.3|187429.3|187304.3|187425.3|187300.3|4
1722367420000|2024-07-30 19:23:40|187427.1|187302.1|187427.1|187302.1|187427.1|187302.1|187427.1|187302.1|1
1722367440000|2024-07-30 19:24:00|187428|187303|187428.2|187303.2|187428.2|187303.2|187428|187303|2
1722367450000|2024-07-30 19:24:10|187428.1|187303.1|187428.6|187303.6|187428.6|187303.6|187427.4|187302.4|3
1722367460000|2024-07-30 19:24:20|187428.4|187303.4|187427.6|187302.6|187428.4|187303.4|187427.6|187302.6|3
1722367470000|2024-07-30 19:24:30|187427.1|187302.1|187423.4|187298.4|187427.1|187302.1|187419.2|187294.2|12
1722367480000|2024-07-30 19:24:40|187423.6|187298.6|187428.1|187303.1|187429.5|187304.5|187423.6|187298.6|11
1722367490000|2024-07-30 19:24:50|187429.1|187304.1|187429.1|187304.1|187429.1|187304.1|187429.1|187304.1|1
1722367500000|2024-07-30 19:25:00|187473|187348|187478.9|187353.9|187478.9|187353.9|187472.5|187347.5|6
1722367510000|2024-07-30 19:25:10|187478.3|187353.3|187483.5|187358.5|187483.5|187358.5|187474.9|187349.9|27
1722367520000|2024-07-30 19:25:20|187484.8|187359.8|187484.8|187359.8|187487.9|187362.9|187483.7|187358.7|17
1722367530000|2024-07-30 19:25:30|187485.2|187360.2|187484.6|187359.6|187485.2|187360.2|187482.4|187357.4|10
1722367540000|2024-07-30 19:25:40|187484.5|187359.5|187479.7|187354.7|187484.5|187359.5|187475.3|187350.3|12
1722367550000|2024-07-30 19:25:50|187480.1|187355.1|187480.5|187355.5|187480.5|187355.5|187479.9|187354.9|7
1722367560000|2024-07-30 19:26:00|187477.2|187352.2|187481.1|187356.1|187481.1|187356.1|187477.2|187352.2|20
1722367570000|2024-07-30 19:26:10|187481.2|187356.2|187478.3|187353.3|187482.5|187357.5|187475.5|187350.5|19
1722367580000|2024-07-30 19:26:20|187479|187354|187469|187344|187479|187354|187468.9|187343.9|24
1722367590000|2024-07-30 19:26:30|187469.3|187344.3|187470.8|187345.8|187472.3|187347.3|187468.4|187343.4|15
1722367600000|2024-07-30 19:26:40|187471.1|187346.1|187471.8|187346.8|187471.8|187346.8|187471.1|187346.1|5
1722367610000|2024-07-30 19:26:50|187472.7|187347.7|187475.2|187350.2|187475.2|187350.2|187472.7|187347.7|7
1722367620000|2024-07-30 19:27:00|187475.3|187350.3|187477.5|187352.5|187478.5|187353.5|187475.3|187350.3|14
1722367630000|2024-07-30 19:27:10|187477.4|187352.4|187474.2|187349.2|187477.5|187352.5|187474.2|187349.2|8
1722367640000|2024-07-30 19:27:20|187474.5|187349.5|187463.1|187338.1|187474.5|187349.5|187452.6|187327.6|16
1722367650000|2024-07-30 19:27:30|187463.8|187338.8|187466.8|187341.8|187467.9|187342.9|187463.8|187338.8|15
1722367660000|2024-07-30 19:27:40|187467.5|187342.5|187472.5|187347.5|187472.6|187347.6|187466.8|187341.8|11
1722367670000|2024-07-30 19:27:50|187472.6|187347.6|187478.1|187428.1|187478.9|187428.1|187470.8|187347.6|17
1722367680000|2024-07-30 19:28:00|187477.7|187427.7|187501.7|187451.7|187502.7|187452.7|187477.6|187427.6|19
1722367690000|2024-07-30 19:28:10|187500.9|187450.9|187497|187447|187500.9|187450.9|187492.9|187442.9|15
1722367700000|2024-07-30 19:28:20|187496.9|187446.9|187544.7|187419.7|187545.6|187448.4|187496.8|187419.4|9
1722367710000|2024-07-30 19:28:30|187542.1|187417.1|187545.9|187420.9|187545.9|187420.9|187542.1|187417.1|10
1722367720000|2024-07-30 19:28:40|187563.5|187438.5|187520.1|187470.1|187565.2|187478.7|187517.9|187437|23
1722367730000|2024-07-30 19:28:50|187523.9|187473.9|187519.7|187469.7|187523.9|187473.9|187517|187467|15
1722367740000|2024-07-30 19:29:00|187556|187431|187555.6|187430.6|187558.5|187433.5|187554.3|187429.3|10
1722367750000|2024-07-30 19:29:10|187554.7|187429.7|187558.8|187433.8|187558.9|187433.9|187554.7|187429.7|23
1722367760000|2024-07-30 19:29:20|187558.1|187433.1|187563.8|187438.8|187563.8|187463|187503.6|187424.1|18
1722367770000|2024-07-30 19:29:30|187564.2|187439.2|187564.1|187439.1|187565.3|187440.3|187559.4|187434.4|18
1722367780000|2024-07-30 19:29:40|187566.1|187441.1|187562.6|187437.6|187566.1|187441.1|187558.6|187433.6|12
1722367790000|2024-07-30 19:29:50|187562.7|187437.7|187570.6|187445.6|187570.9|187445.9|187562.7|187437.7|10
1722367800000|2024-07-30 19:30:00|187570.7|187445.7|187577.7|187452.7|187579.4|187454.4|187570.7|187445.7|17
1722367810000|2024-07-30 19:30:10|187577.1|187452.1|187572.9|187447.9|187577.1|187452.1|187559.1|187434.1|18
1722367820000|2024-07-30 19:30:20|187573.8|187448.8|187574.3|187449.3|187574.3|187449.3|187573.6|187448.6|4
1722367830000|2024-07-30 19:30:30|187574|187449|187580.2|187455.2|187580.2|187455.2|187572.9|187447.9|9
1722367840000|2024-07-30 19:30:40|187581.5|187456.5|187581.4|187456.4|187582.2|187457.2|187579.8|187454.8|16
1722367850000|2024-07-30 19:30:50|187582|187457|187581.8|187456.8|187582|187457|187581.6|187456.6|8
1722367860000|2024-07-30 19:31:00|187581.7|187456.7|187553.1|187503.1|187583.6|187504.8|187550.3|187456.5|14
1722367870000|2024-07-30 19:31:10|187553.6|187503.6|187555.2|187505.2|187555.6|187505.6|187553.6|187503.6|11
1722367880000|2024-07-30 19:31:20|187562.6|187512.6|187577.6|187527.6|187577.7|187527.7|187561.5|187511.5|21
1722367890000|2024-07-30 19:31:30|187572.4|187522.4|187600.3|187475.3|187600.4|187525.3|187572.4|187472|12
1722367900000|2024-07-30 19:31:40|187600.4|187475.4|187631.6|187506.6|187631.6|187506.6|187599.8|187474.8|6
1722367910000|2024-07-30 19:31:50|187629.9|187504.9|187629.5|187504.5|187630.3|187505.3|187625.9|187500.9|15
1722367920000|2024-07-30 19:32:00|187629.4|187504.4|187621.1|187496.1|187629.4|187504.4|187620.3|187495.3|20
1722367930000|2024-07-30 19:32:10|187620.4|187495.4|187621.1|187496.1|187622.6|187497.6|187617.6|187492.6|20
1722367940000|2024-07-30 19:32:20|187621.8|187496.8|187623.3|187498.3|187623.3|187498.3|187620.8|187495.8|7
1722367950000|2024-07-30 19:32:30|187625|187500|187631.9|187506.9|187641.7|187516.7|187625|187500|29
1722367960000|2024-07-30 19:32:40|187631.2|187506.2|187630.1|187505.1|187631.2|187506.2|187630.1|187505.1|4
1722367970000|2024-07-30 19:32:50|187629.9|187504.9|187628.5|187503.5|187629.9|187504.9|187625.8|187500.8|21
1722367980000|2024-07-30 19:33:00|187629.1|187504.1|187627.2|187502.2|187629.2|187504.2|187626|187501|14
1722367990000|2024-07-30 19:33:10|187623.2|187498.2|187620.4|187495.4|187623.2|187498.2|187619.5|187494.5|12
1722368000000|2024-07-30 19:33:20|187617.6|187492.6|187625.5|187500.5|187625.5|187500.5|187617.6|187492.6|18
1722368010000|2024-07-30 19:33:30|187625.1|187500.1|187626.3|187501.3|187626.5|187501.5|187625.1|187500.1|7
1722368020000|2024-07-30 19:33:40|187626.8|187501.8|187627|187502|187627.3|187502.3|187626.8|187501.8|4
1722368030000|2024-07-30 19:33:50|187628.2|187503.2|187628.6|187503.6|187629.1|187504.1|187625.9|187500.9|11
1722368040000|2024-07-30 19:34:00|187628|187503|187626.6|187501.6|187629.2|187504.2|187626.2|187501.2|9
1722368050000|2024-07-30 19:34:10|187626.3|187501.3|187620.7|187495.7|187626.3|187501.3|187620.7|187495.7|14
1722368060000|2024-07-30 19:34:20|187620.6|187495.6|187619.5|187494.5|187620.6|187495.6|187617.4|187492.4|18
1722368070000|2024-07-30 19:34:30|187616.3|187491.3|187620.7|187495.7|187621|187496|187614.7|187489.7|13
1722368080000|2024-07-30 19:34:40|187617.6|187492.6|187620.4|187495.4|187621.8|187496.8|187617.6|187492.6|21
1722368090000|2024-07-30 19:34:50|187617.9|187492.9|187619.8|187494.8|187622|187497|187617.7|187492.7|24
1722368100000|2024-07-30 19:35:00|187619.1|187494.1|187612.1|187487.1|187620.1|187495.1|187608.5|187483.5|16
1722368110000|2024-07-30 19:35:10|187612.6|187487.6|187613.8|187488.8|187613.8|187488.8|187610.7|187485.7|9
1722368120000|2024-07-30 19:35:20|187614|187489|187613.7|187488.7|187614|187489|187613.1|187488.1|5
1722368130000|2024-07-30 19:35:30|187614.3|187489.3|187610.1|187485.1|187618.2|187493.2|187608.8|187483.8|16
1722368140000|2024-07-30 19:35:40|187609.6|187484.6|187609.4|187484.4|187609.6|187484.6|187609.3|187484.3|6
1722368150000|2024-07-30 19:35:50|187608.6|187483.6|187605.1|187480.1|187608.6|187483.6|187604.6|187479.6|10
1722368160000|2024-07-30 19:36:00|187605.6|187480.6|187620.2|187495.2|187620.2|187495.2|187605.1|187480.1|10
1722368170000|2024-07-30 19:36:10|187620.9|187495.9|187637|187512|187637|187512|187620|187495|20
1722368180000|2024-07-30 19:36:20|187637.4|187512.4|187639.9|187514.9|187639.9|187514.9|187637.4|187512.4|3
1722368190000|2024-07-30 19:36:30|187640.3|187515.3|187629.4|187504.4|187640.3|187515.3|187627.1|187502.1|16
1722368200000|2024-07-30 19:36:40|187628.6|187503.6|187628.1|187503.1|187628.6|187503.6|187628.1|187503.1|3
1722368210000|2024-07-30 19:36:50|187627.7|187502.7|187626.8|187501.8|187627.7|187502.7|187626.8|187501.8|3
1722368220000|2024-07-30 19:37:00|187626.7|187501.7|187619.4|187494.4|187626.7|187501.7|187618.7|187493.7|18
1722368230000|2024-07-30 19:37:10|187619.5|187494.5|187620.7|187495.7|187620.8|187495.8|187619.2|187494.2|8
1722368240000|2024-07-30 19:37:20|187621.1|187496.1|187619.5|187494.5|187621.1|187496.1|187619.5|187494.5|7
1722368250000|2024-07-30 19:37:30|187619.8|187494.8|187629.4|187504.4|187631.5|187506.5|187615.2|187490.2|13
1722368260000|2024-07-30 19:37:40|187631.4|187506.4|187627.2|187502.2|187631.4|187506.4|187627.2|187502.2|6
1722368270000|2024-07-30 19:37:50|187627.8|187502.8|187629.5|187504.5|187629.6|187504.6|187626.9|187501.9|9
1722368280000|2024-07-30 19:38:00|187629.4|187504.4|187628.5|187503.5|187635.5|187510.5|187627.1|187502.1|14
1722368290000|2024-07-30 19:38:10|187627.8|187502.8|187625.2|187500.2|187627.8|187502.8|187622.6|187497.6|11
1722368300000|2024-07-30 19:38:20|187623|187498|187612.1|187487.1|187623|187498|187611.4|187486.4|11
1722368310000|2024-07-30 19:38:30|187610.8|187485.8|187599.2|187474.2|187611.1|187486.1|187592.5|187467.5|19
1722368320000|2024-07-30 19:38:40|187599.9|187474.9|187600|187475|187602.1|187477.1|187596.6|187471.6|9
1722368330000|2024-07-30 19:38:50|187599.2|187474.2|187598.2|187473.2|187599.4|187474.4|187597.3|187472.3|10
1722368340000|2024-07-30 19:39:00|187597.7|187472.7|187598.1|187473.1|187598.1|187473.1|187597.7|187472.7|5
1722368350000|2024-07-30 19:39:10|187597.5|187472.5|187608|187483|187608|187483|187592.3|187467.3|19
1722368360000|2024-07-30 19:39:20|187604.1|187479.1|187610|187485|187610|187485|187604|187479|11
1722368370000|2024-07-30 19:39:30|187609.6|187484.6|187613.2|187488.2|187615.2|187490.2|187609.6|187484.6|9
1722368380000|2024-07-30 19:39:40|187613.3|187488.3|187609.9|187484.9|187613.7|187488.7|187607.6|187482.6|16
1722368390000|2024-07-30 19:39:50|187610|187485|187585.1|187460.1|187610.5|187485.5|187580.5|187455.5|19
1722368400000|2024-07-30 19:40:00|187585.2|187460.2|187583.6|187458.6|187585.2|187460.2|187583.3|187458.3|9
1722368410000|2024-07-30 19:40:10|187583.7|187458.7|187584|187459|187584|187459|187583.7|187458.7|4
1722368420000|2024-07-30 19:40:20|187584.1|187459.1|187585.9|187460.9|187585.9|187460.9|187584.1|187459.1|8
1722368430000|2024-07-30 19:40:30|187585.6|187460.6|187588.9|187463.9|187589.3|187464.3|187585.2|187460.2|8
1722368440000|2024-07-30 19:40:40|187589|187464|187596.5|187471.5|187596.5|187471.5|187589|187464|13
1722368450000|2024-07-30 19:40:50|187596.3|187471.3|187594.5|187469.5|187597.3|187472.3|187593.6|187468.6|9
1722368460000|2024-07-30 19:41:00|187594|187469|187586.7|187461.7|187594|187469|187584.8|187459.8|8
1722368470000|2024-07-30 19:41:10|187586.5|187461.5|187583.4|187458.4|187586.6|187461.6|187583.4|187458.4|8
1722368480000|2024-07-30 19:41:20|187582.9|187457.9|187584.2|187459.2|187584.2|187459.2|187582.3|187457.3|10
1722368490000|2024-07-30 19:41:30|187583.7|187458.7|187584.5|187459.5|187584.5|187459.5|187583.4|187458.4|11
1722368500000|2024-07-30 19:41:40|187583.5|187458.5|187583.5|187458.5|187585.1|187460.1|187583.5|187458.5|8
1722368510000|2024-07-30 19:41:50|187584.3|187459.3|187584.8|187459.8|187585.1|187460.1|187584.3|187459.3|4
1722368520000|2024-07-30 19:42:00|187583.9|187458.9|187583.7|187458.7|187584|187459|187583.3|187458.3|7
1722368530000|2024-07-30 19:42:10|187583|187458|187583.5|187458.5|187584.2|187459.2|187583|187458|10
1722368540000|2024-07-30 19:42:20|187585|187460|187585|187460|187585|187460|187585|187460|1
1722368550000|2024-07-30 19:42:30|187585.7|187460.7|187584.7|187459.7|187585.8|187460.8|187584.4|187459.4|8
1722368560000|2024-07-30 19:42:40|187584.2|187459.2|187593.6|187468.6|187604.9|187479.9|187581.3|187456.3|11
1722368570000|2024-07-30 19:42:50|187592.6|187467.6|187593.9|187468.9|187594.1|187469.1|187592.6|187467.6|13
1722368580000|2024-07-30 19:43:00|187594.3|187469.3|187597.9|187472.9|187598.1|187473.1|187593.7|187468.7|22
1722368590000|2024-07-30 19:43:10|187598.6|187473.6|187609.7|187484.7|187609.7|187484.7|187598.6|187473.6|12
1722368600000|2024-07-30 19:43:20|187610|187485|187610|187485|187610|187485|187610|187485|1
1722368610000|2024-07-30 19:43:30|187609.9|187484.9|187627.6|187502.6|187629.6|187504.6|187604.5|187479.5|14
1722368620000|2024-07-30 19:43:40|187627.7|187502.7|187627.7|187502.7|187627.7|187502.7|187627.7|187502.7|1
1722368630000|2024-07-30 19:43:50|187627.8|187502.8|187629.3|187504.3|187629.4|187504.4|187627.8|187502.8|9
1722368640000|2024-07-30 19:44:00|187628.8|187503.8|187618.6|187493.6|187628.8|187503.8|187618.5|187493.5|13
1722368650000|2024-07-30 19:44:10|187618.1|187493.1|187613.3|187488.3|187618.1|187493.1|187612.1|187487.1|6
1722368660000|2024-07-30 19:44:20|187613|187488|187610.2|187485.2|187613.6|187488.6|187609.4|187484.4|13
1722368670000|2024-07-30 19:44:30|187609.3|187484.3|187607.2|187482.2|187609.8|187484.8|187605.4|187480.4|14
1722368680000|2024-07-30 19:44:40|187607.9|187482.9|187612.2|187487.2|187613.1|187488.1|187607.3|187482.3|13
1722368690000|2024-07-30 19:44:50|187611.7|187486.7|187610.6|187485.6|187613.4|187488.4|187610.4|187485.4|14
1722368700000|2024-07-30 19:45:00|187609.6|187484.6|187615.2|187490.2|187617.4|187492.4|187609.6|187484.6|16
1722368710000|2024-07-30 19:45:10|187614.9|187489.9|187617|187492|187621.4|187496.4|187613.9|187488.9|27
1722368720000|2024-07-30 19:45:20|187617.7|187492.7|187614.2|187489.2|187618|187493|187613.1|187488.1|16
1722368730000|2024-07-30 19:45:30|187614.6|187489.6|187616.2|187491.2|187617|187492|187614.6|187489.6|10
1722368740000|2024-07-30 19:45:40|187616.9|187491.9|187615.9|187490.9|187616.9|187491.9|187615.9|187490.9|4
1722368750000|2024-07-30 19:45:50|187616.2|187491.2|187618.2|187493.2|187618.5|187493.5|187616.2|187491.2|10
1722368760000|2024-07-30 19:46:00|187618.1|187493.1|187667.1|187542.1|187670.5|187545.5|187617|187492|20
1722368770000|2024-07-30 19:46:10|187668.3|187543.3|187686.1|187561.1|187686.5|187561.5|187666.2|187541.2|8
1722368780000|2024-07-30 19:46:20|187686|187561|187682.7|187557.7|187686|187561|187681.2|187556.2|16
1722368790000|2024-07-30 19:46:30|187682.9|187557.9|187682.7|187557.7|187682.9|187557.9|187682.6|187557.6|3
1722368800000|2024-07-30 19:46:40|187682|187557|187682.2|187557.2|187682.2|187557.2|187667.8|187542.8|13
1722368810000|2024-07-30 19:46:50|187684|187559|187682.4|187557.4|187684.5|187559.5|187679.2|187554.2|17
1722368820000|2024-07-30 19:47:00|187682.2|187557.2|187680.7|187555.7|187684.5|187559.5|187680.7|187555.7|25
1722368830000|2024-07-30 19:47:10|187681|187556|187677|187552|187682.9|187557.9|187676.9|187551.9|25
1722368840000|2024-07-30 19:47:20|187676.3|187551.3|187676.8|187551.8|187677|187552|187674|187549|20
1722368850000|2024-07-30 19:47:30|187676.5|187551.5|187681.7|187556.7|187681.8|187556.8|187674.7|187549.7|33
1722368860000|2024-07-30 19:47:40|187682.7|187557.7|187680.1|187555.1|187686|187561|187679.8|187554.8|20
1722368870000|2024-07-30 19:47:50|187679.8|187554.8|187684.2|187559.2|187684.9|187559.9|187678.5|187553.5|30
1722368880000|2024-07-30 19:48:00|187684.9|187559.9|187685.9|187560.9|187685.9|187560.9|187678|187553|20
1722368890000|2024-07-30 19:48:10|187683.5|187558.5|187687.8|187562.8|187689.3|187564.3|187683|187558|17
1722368900000|2024-07-30 19:48:20|187687.5|187562.5|187685.9|187560.9|187687.7|187562.7|187685.1|187560.1|11
1722368910000|2024-07-30 19:48:30|187686|187561|187689.4|187564.4|187689.5|187564.5|187686|187561|12
1722368920000|2024-07-30 19:48:40|187689.1|187564.1|187686.7|187561.7|187689.1|187564.1|187660.3|187535.3|16
1722368930000|2024-07-30 19:48:50|187686.8|187561.8|187687.4|187562.4|187688.2|187563.2|187683.8|187558.8|12
1722368940000|2024-07-30 19:49:00|187688.1|187563.1|187664.4|187539.4|187691|187566|187661.8|187536.8|21
1722368950000|2024-07-30 19:49:10|187652.5|187527.5|187670.8|187545.8|187673|187548|187650.4|187525.4|15
1722368960000|2024-07-30 19:49:20|187670.1|187545.1|187669.7|187544.7|187670.1|187545.1|187667.3|187542.3|10
1722368970000|2024-07-30 19:49:30|187669.8|187544.8|187658.4|187533.4|187669.8|187544.8|187658.4|187533.4|16
1722368980000|2024-07-30 19:49:40|187658.5|187533.5|187657.3|187532.3|187659.5|187534.5|187654|187529|18
1722368990000|2024-07-30 19:49:50|187656.5|187531.5|187661.4|187536.4|187661.8|187536.8|187655|187530|22
1722369000000|2024-07-30 19:50:00|187664.5|187539.5|187662.4|187537.4|187664.5|187539.5|187655.5|187530.5|29
1722369010000|2024-07-30 19:50:10|187661.3|187536.3|187639.9|187589.9|187662.8|187590.4|187619.6|187533.3|31
1722369020000|2024-07-30 19:50:20|187640.7|187590.7|187643.7|187593.7|187644.4|187594.4|187639.6|187589.6|18
1722369030000|2024-07-30 19:50:30|187641.9|187591.9|187641.1|187591.1|187643.7|187593.7|187641.1|187591.1|10
1722369040000|2024-07-30 19:50:40|187642.7|187592.7|187662.2|187537.2|187671.4|187592.7|187632|187535.7|24
1722369050000|2024-07-30 19:50:50|187662|187537|187591.3|187541.3|187662|187542|187583.6|187515.7|22
1722369060000|2024-07-30 19:51:00|187588.8|187538.8|187594|187544|187594|187544|187588.4|187538.4|27
1722369070000|2024-07-30 19:51:10|187593.8|187543.8|187593.1|187543.1|187595|187545|187590.8|187540.8|19
1722369080000|2024-07-30 19:51:20|187595.9|187545.9|187629.1|187504.1|187631.5|187545.9|187594.6|187504|8
1722369090000|2024-07-30 19:51:30|187629.8|187504.8|187628.7|187503.7|187631.2|187506.2|187628.7|187503.7|10
1722369100000|2024-07-30 19:51:40|187628.9|187503.9|187628|187503|187628.9|187503.9|187627.5|187502.5|8
1722369110000|2024-07-30 19:51:50|187628.4|187503.4|187629.4|187504.4|187636.9|187511.9|187627.2|187502.2|19
1722369120000|2024-07-30 19:52:00|187630.3|187505.3|187625|187500|187643.8|187518.8|187624.3|187499.3|19
1722369130000|2024-07-30 19:52:10|187626.2|187501.2|187621.8|187496.8|187630.2|187505.2|187621.8|187496.8|23
1722369140000|2024-07-30 19:52:20|187621.5|187496.5|187621.9|187496.9|187621.9|187496.9|187621.5|187496.5|9
1722369150000|2024-07-30 19:52:30|187624.6|187499.6|187588.2|187463.2|187624.9|187499.9|187584.1|187459.1|16
1722369160000|2024-07-30 19:52:40|187586.9|187461.9|187598.6|187473.6|187598.6|187473.6|187584.8|187459.8|23
1722369170000|2024-07-30 19:52:50|187600.1|187475.1|187599.6|187474.6|187600.3|187475.3|187599.2|187474.2|12
1722369180000|2024-07-30 19:53:00|187598.1|187473.1|187596.1|187471.1|187613.4|187488.4|187595.2|187470.2|23
1722369190000|2024-07-30 19:53:10|187596.2|187471.2|187588.2|187463.2|187603.5|187478.5|187588.1|187463.1|17
1722369200000|2024-07-30 19:53:20|187588.3|187463.3|187587.9|187462.9|187589.4|187464.4|187586.7|187461.7|9
1722369210000|2024-07-30 19:53:30|187584|187459|187580.4|187455.4|187584.6|187459.6|187580.1|187455.1|9
1722369220000|2024-07-30 19:53:40|187580.5|187455.5|187583.3|187458.3|187583.7|187458.7|187580.5|187455.5|4
1722369230000|2024-07-30 19:53:50|187583|187458|187560.4|187435.4|187583.1|187458.1|187556.4|187431.4|29
1722369240000|2024-07-30 19:54:00|187559.9|187434.9|187575.8|187450.8|187580.2|187455.2|187558.5|187433.5|21
1722369250000|2024-07-30 19:54:10|187575.7|187450.7|187578.9|187453.9|187579.7|187454.7|187575.7|187450.7|15
1722369260000|2024-07-30 19:54:20|187579.5|187454.5|187587|187462|187587.1|187462.1|187579.5|187454.5|11
1722369270000|2024-07-30 19:54:30|187586.1|187461.1|187582.3|187457.3|187586.4|187461.4|187582.3|187457.3|13
1722369280000|2024-07-30 19:54:40|187580.6|187455.6|187552|187427|187580.6|187455.6|187551.2|187426.2|25
1722369290000|2024-07-30 19:54:50|187552.1|187427.1|187542|187417|187553.5|187428.5|187541.2|187416.2|21
1722369300000|2024-07-30 19:55:00|187544.4|187419.4|187546.1|187421.1|187546.9|187421.9|187544.4|187419.4|15
1722369310000|2024-07-30 19:55:10|187546.2|187421.2|187546.4|187421.4|187547.5|187422.5|187546.2|187421.2|12
1722369320000|2024-07-30 19:55:20|187546.1|187421.1|187542.1|187417.1|187546.1|187421.1|187514.8|187389.8|22
1722369330000|2024-07-30 19:55:30|187542.7|187417.7|187527.8|187402.8|187544.5|187419.5|187527.7|187402.7|20
1722369340000|2024-07-30 19:55:40|187537.4|187412.4|187544.2|187419.2|187545|187420|187537.4|187412.4|12
1722369350000|2024-07-30 19:55:50|187544.8|187419.8|187544.9|187419.9|187545.9|187420.9|187544.8|187419.8|9
1722369360000|2024-07-30 19:56:00|187546.1|187421.1|187534.2|187409.2|187547.1|187422.1|187533.6|187408.6|31
1722369370000|2024-07-30 19:56:10|187533.5|187408.5|187535.6|187410.6|187538.1|187413.1|187533.5|187408.5|20
1722369380000|2024-07-30 19:56:20|187536.4|187411.4|187512.6|187387.6|187536.6|187411.6|187510.4|187385.4|18
1722369390000|2024-07-30 19:56:30|187517.9|187392.9|187520.5|187395.5|187521.6|187396.6|187517.8|187392.8|21
1722369400000|2024-07-30 19:56:40|187520.1|187395.1|187517.3|187392.3|187520.2|187395.2|187514.9|187389.9|20
1722369410000|2024-07-30 19:56:50|187518.2|187393.2|187526.6|187401.6|187526.8|187401.8|187518.1|187393.1|26
1722369420000|2024-07-30 19:57:00|187526|187401|187540.3|187415.3|187541.4|187416.4|187526|187401|17
1722369430000|2024-07-30 19:57:10|187541|187416|187541.4|187416.4|187541.7|187416.7|187534.3|187409.3|18
1722369440000|2024-07-30 19:57:20|187542.2|187417.2|187544.8|187419.8|187544.8|187419.8|187542.2|187417.2|4
1722369450000|2024-07-30 19:57:30|187540.9|187415.9|187515.8|187390.8|187540.9|187415.9|187514.7|187389.7|18
1722369460000|2024-07-30 19:57:40|187515.6|187390.6|187514.7|187389.7|187516.1|187391.1|187514.7|187389.7|4
1722369470000|2024-07-30 19:57:50|187515.4|187390.4|187514.4|187389.4|187515.4|187390.4|187513.8|187388.8|8
1722369480000|2024-07-30 19:58:00|187514.2|187389.2|187521.3|187396.3|187525.9|187400.9|187513.7|187388.7|15
1722369490000|2024-07-30 19:58:10|187520.5|187395.5|187521.2|187396.2|187521.2|187396.2|187519.8|187394.8|10
1722369500000|2024-07-30 19:58:20|187520.7|187395.7|187519.3|187394.3|187520.7|187395.7|187519.2|187394.2|5
1722369510000|2024-07-30 19:58:30|187519.7|187394.7|187519.3|187394.3|187521.6|187396.6|187519.3|187394.3|11
1722369520000|2024-07-30 19:58:40|187519.2|187394.2|187519.7|187394.7|187519.8|187394.8|187518.7|187393.7|8
1722369530000|2024-07-30 19:58:50|187519.9|187394.9|187517.3|187392.3|187521|187396|187517.3|187392.3|13
1722369540000|2024-07-30 19:59:00|187517.8|187392.8|187543.9|187418.9|187543.9|187418.9|187517.8|187392.8|26
1722369550000|2024-07-30 19:59:10|187543.8|187418.8|187538.2|187413.2|187544.4|187419.4|187538.2|187413.2|25
1722369560000|2024-07-30 19:59:20|187538|187413|187540.1|187415.1|187540.1|187415.1|187537.4|187412.4|9
1722369570000|2024-07-30 19:59:30|187540.5|187415.5|187542.3|187417.3|187542.3|187417.3|187539.4|187414.4|30
1722369580000|2024-07-30 19:59:40|187541.2|187416.2|187562|187437|187563.1|187438.1|187541.2|187416.2|23
1722369590000|2024-07-30 19:59:50|187562.4|187437.4|187565.1|187440.1|187566.3|187441.3|187562.4|187437.4|29
1722369600000|2024-07-30 20:00:00|187563.8|187438.8|187563.9|187438.9|187563.9|187438.9|187560.1|187435.1|11
1722369610000|2024-07-30 20:00:10|187564.6|187439.6|187564.6|187439.6|187565|187440|187562.8|187437.8|8
1722369620000|2024-07-30 20:00:20|187563.8|187438.8|187552.1|187427.1|187563.8|187438.8|187550.6|187425.6|12
1722369630000|2024-07-30 20:00:30|187551.6|187426.6|187559.1|187434.1|187560.1|187435.1|187538.8|187413.8|23
1722369640000|2024-07-30 20:00:40|187537.3|187412.3|187531.7|187406.7|187541.8|187416.8|187519.7|187394.7|34
1722369650000|2024-07-30 20:00:50|187532.2|187407.2|187522.4|187397.4|187533.5|187408.5|187510.6|187385.6|21
1722369660000|2024-07-30 20:01:00|187523.7|187398.7|187520.3|187395.3|187535.5|187410.5|187516.7|187391.7|21
1722369670000|2024-07-30 20:01:10|187521.3|187396.3|187518.8|187393.8|187530.3|187405.3|187518.3|187393.3|23
1722369680000|2024-07-30 20:01:20|187519.1|187394.1|187538.7|187413.7|187540.8|187415.8|187519.1|187394.1|32
1722369690000|2024-07-30 20:01:30|187539.1|187414.1|187538.7|187413.7|187551.7|187426.7|187538.7|187413.7|22
1722369700000|2024-07-30 20:01:40|187541.8|187416.8|187548.4|187423.4|187548.4|187423.4|187538|187413|17
1722369710000|2024-07-30 20:01:50|187544.4|187419.4|187563|187438|187563|187438|187544.4|187419.4|21
1722369720000|2024-07-30 20:02:00|187562.1|187437.1|187591|187466|187599.3|187474.3|187561.4|187436.4|34
1722369730000|2024-07-30 20:02:10|187591.2|187466.2|187587.7|187462.7|187595.2|187470.2|187586.7|187461.7|15
1722369740000|2024-07-30 20:02:20|187587.5|187462.5|187587.3|187462.3|187587.5|187462.5|187586.2|187461.2|8
1722369750000|2024-07-30 20:02:30|187586.2|187461.2|187577|187452|187586.2|187461.2|187572.6|187447.6|20
1722369760000|2024-07-30 20:02:40|187576.5|187451.5|187599.6|187474.6|187599.6|187474.6|187574.2|187449.2|24
1722369770000|2024-07-30 20:02:50|187601.1|187476.1|187605.9|187480.9|187611.3|187486.3|187601.1|187476.1|15
1722369780000|2024-07-30 20:03:00|187606.7|187481.7|187605.4|187480.4|187609.5|187484.5|187604.8|187479.8|25
1722369790000|2024-07-30 20:03:10|187605.2|187480.2|187609.9|187484.9|187609.9|187484.9|187605.2|187480.2|16
1722369800000|2024-07-30 20:03:20|187609|187484|187624.8|187499.8|187625.9|187500.9|187608|187483|15
1722369810000|2024-07-30 20:03:30|187625.2|187500.2|187645.6|187520.6|187647.6|187522.6|187624.6|187499.6|13
1722369820000|2024-07-30 20:03:40|187646.5|187521.5|187645.8|187520.8|187646.9|187521.9|187645.6|187520.6|4
1722369830000|2024-07-30 20:03:50|187645.9|187520.9|187646.9|187521.9|187647|187522|187645.9|187520.9|4
1722369840000|2024-07-30 20:04:00|187644.6|187519.6|187646.1|187521.1|187646.1|187521.1|187620.3|187495.3|14
1722369850000|2024-07-30 20:04:10|187646.6|187521.6|187647.8|187522.8|187648.8|187523.8|187646.6|187521.6|8
1722369860000|2024-07-30 20:04:20|187648.2|187523.2|187612.6|187487.6|187648.2|187523.2|187611.9|187486.9|22
1722369870000|2024-07-30 20:04:30|187613.3|187488.3|187614.8|187489.8|187615.5|187490.5|187611.9|187486.9|12
1722369880000|2024-07-30 20:04:40|187615.8|187490.8|187620.8|187495.8|187627.1|187502.1|187615.8|187490.8|17
1722369890000|2024-07-30 20:04:50|187621.8|187496.8|187621.5|187496.5|187622.9|187497.9|187620.8|187495.8|14
1722369900000|2024-07-30 20:05:00|187622.9|187497.9|187623.4|187498.4|187625.3|187500.3|187621.6|187496.6|11
1722369910000|2024-07-30 20:05:10|187624.2|187499.2|187627|187502|187627|187502|187623.2|187498.2|7
1722369920000|2024-07-30 20:05:20|187627.1|187502.1|187626.4|187501.4|187627.2|187502.2|187625.8|187500.8|9
1722369930000|2024-07-30 20:05:30|187626.1|187501.1|187633.2|187508.2|187634.3|187509.3|187626.1|187501.1|17
1722369940000|2024-07-30 20:05:40|187634|187509|187631|187506|187634|187509|187630.2|187505.2|16
1722369950000|2024-07-30 20:05:50|187632.7|187507.7|187628.5|187503.5|187633.2|187508.2|187628.5|187503.5|21
1722369960000|2024-07-30 20:06:00|187625.3|187500.3|187609.9|187484.9|187625.3|187500.3|187601.3|187476.3|24
1722369970000|2024-07-30 20:06:10|187609.6|187484.6|187614.3|187489.3|187614.6|187489.6|187609|187484|15
1722369980000|2024-07-30 20:06:20|187613.5|187488.5|187613.6|187488.6|187613.6|187488.6|187613.5|187488.5|2
1722369990000|2024-07-30 20:06:30|187614.2|187489.2|187609.4|187484.4|187614.2|187489.2|187608.7|187483.7|13
1722370000000|2024-07-30 20:06:40|187609.2|187484.2|187610.2|187485.2|187615.5|187490.5|187604.3|187479.3|23
1722370010000|2024-07-30 20:06:50|187609.2|187484.2|187606.4|187481.4|187609.2|187484.2|187599.6|187474.6|13
1722370020000|2024-07-30 20:07:00|187605.5|187480.5|187611.6|187486.6|187613|187488|187605.5|187480.5|11
1722370030000|2024-07-30 20:07:10|187614.6|187489.6|187610.9|187485.9|187614.6|187489.6|187608.6|187483.6|24
1722370040000|2024-07-30 20:07:20|187612.2|187487.2|187611.9|187486.9|187618.7|187493.7|187610.6|187485.6|18
1722370050000|2024-07-30 20:07:30|187611.2|187486.2|187613.4|187488.4|187617.3|187492.3|187611|187486|25
1722370060000|2024-07-30 20:07:40|187614.9|187489.9|187607|187482|187614.9|187489.9|187606.8|187481.8|20
1722370070000|2024-07-30 20:07:50|187608|187483|187606.7|187481.7|187608|187483|187606.7|187481.7|2
1722370080000|2024-07-30 20:08:00|187607.7|187482.7|187593.8|187468.8|187607.7|187482.7|187592.1|187467.1|23
1722370090000|2024-07-30 20:08:10|187593.7|187468.7|187593.7|187468.7|187594.3|187469.3|187592.9|187467.9|27
1722370100000|2024-07-30 20:08:20|187594.3|187469.3|187601.8|187476.8|187602.7|187477.7|187592.6|187467.6|20
1722370110000|2024-07-30 20:08:30|187601.4|187476.4|187601.4|187476.4|187601.4|187476.4|187601.4|187476.4|1
1722370120000|2024-07-30 20:08:40|187601.9|187476.9|187601.9|187476.9|187601.9|187476.9|187601.1|187476.1|7
1722370130000|2024-07-30 20:08:50|187601.2|187476.2|187603.4|187478.4|187603.6|187478.6|187601.2|187476.2|11
1722370140000|2024-07-30 20:09:00|187604.7|187479.7|187589.3|187464.3|187605.2|187480.2|187588.7|187463.7|18
1722370160000|2024-07-30 20:09:20|187589.5|187464.5|187592.6|187467.6|187592.6|187467.6|187589.5|187464.5|5
1722370170000|2024-07-30 20:09:30|187618.1|187493.1|187648.6|187523.6|187649.1|187524.1|187617.8|187492.8|18
1722370180000|2024-07-30 20:09:40|187647.5|187522.5|187641.2|187516.2|187648.3|187523.3|187638.1|187513.1|13
1722370190000|2024-07-30 20:09:50|187640.2|187515.2|187686.5|187561.5|187687.6|187562.6|187638.4|187513.4|17
1722370200000|2024-07-30 20:10:00|187685.3|187560.3|187677.7|187552.7|187685.3|187560.3|187676|187551|7
1722370210000|2024-07-30 20:10:10|187676.9|187551.9|187675|187550|187676.9|187551.9|187675|187550|5
1722370220000|2024-07-30 20:10:20|187674.6|187549.6|187678.4|187553.4|187678.4|187553.4|187674.6|187549.6|6
1722370230000|2024-07-30 20:10:30|187676.7|187551.7|187693.2|187568.2|187695.1|187570.1|187676.4|187551.4|14
1722370240000|2024-07-30 20:10:40|187691.1|187566.1|187677.2|187552.2|187691.1|187566.1|187677.2|187552.2|13
1722370250000|2024-07-30 20:10:50|187676.8|187551.8|187649.4|187524.4|187676.8|187551.8|187648.2|187523.2|14
1722370260000|2024-07-30 20:11:00|187649.1|187524.1|187650.7|187525.7|187650.7|187525.7|187649.1|187524.1|3
1722370270000|2024-07-30 20:11:10|187650.2|187525.2|187651.7|187526.7|187653.4|187528.4|187649.3|187524.3|11
1722370280000|2024-07-30 20:11:20|187650.8|187525.8|187616.9|187491.9|187651.3|187526.3|187613.3|187488.3|17
1722370290000|2024-07-30 20:11:30|187616.5|187491.5|187620.1|187495.1|187620.1|187495.1|187615.9|187490.9|8
1722370300000|2024-07-30 20:11:40|187619.4|187494.4|187620.2|187495.2|187620.2|187495.2|187619.4|187494.4|3
1722370310000|2024-07-30 20:11:50|187619.7|187494.7|187615.5|187490.5|187620.5|187495.5|187613.2|187488.2|7
1722370320000|2024-07-30 20:12:00|187616.9|187491.9|187613.9|187488.9|187616.9|187491.9|187613.9|187488.9|2
1722370330000|2024-07-30 20:12:10|187614.4|187489.4|187614.7|187489.7|187617.3|187492.3|187613.1|187488.1|22
1722370340000|2024-07-30 20:12:20|187614.2|187489.2|187613.2|187488.2|187615.5|187490.5|187612.6|187487.6|27
1722370350000|2024-07-30 20:12:30|187613.6|187488.6|187612.2|187487.2|187614.4|187489.4|187612.1|187487.1|28
1722370360000|2024-07-30 20:12:40|187612.6|187487.6|187599.4|187474.4|187614.1|187489.1|187588.7|187463.7|24
1722370370000|2024-07-30 20:12:50|187598.6|187473.6|187595.5|187470.5|187600.2|187475.2|187594.3|187469.3|22
1722370380000|2024-07-30 20:13:00|187596|187471|187596.5|187471.5|187596.5|187471.5|187593.1|187468.1|11
1722370390000|2024-07-30 20:13:10|187596.6|187471.6|187596.9|187471.9|187597.8|187472.8|187596.2|187471.2|8
1722370400000|2024-07-30 20:13:20|187596.4|187471.4|187596.7|187471.7|187596.7|187471.7|187595.7|187470.7|13
1722370410000|2024-07-30 20:13:30|187597|187472|187601.2|187476.2|187601.2|187476.2|187597|187472|6
1722370420000|2024-07-30 20:13:40|187600.8|187475.8|187601.9|187476.9|187602.2|187477.2|187599.5|187474.5|10
1722370430000|2024-07-30 20:13:50|187602.2|187477.2|187601.3|187476.3|187602.2|187477.2|187600.7|187475.7|10
1722370440000|2024-07-30 20:14:00|187603.1|187478.1|187640.9|187515.9|187642.5|187517.5|187603.1|187478.1|28
1722370450000|2024-07-30 20:14:10|187641.5|187516.5|187642|187517|187643.1|187518.1|187639.8|187514.8|29
1722370460000|2024-07-30 20:14:20|187641.2|187516.2|187640.5|187515.5|187642|187517|187639.5|187514.5|18
1722370470000|2024-07-30 20:14:30|187641.2|187516.2|187666.3|187541.3|187671.7|187546.7|187640.9|187515.9|16
1722370480000|2024-07-30 20:14:40|187664.3|187539.3|187665.2|187540.2|187666|187541|187661.3|187536.3|18
1722370490000|2024-07-30 20:14:50|187664.7|187539.7|187665.2|187540.2|187665.2|187540.2|187664.7|187539.7|2
1722370510000|2024-07-30 20:15:10|187665|187540|187667.9|187542.9|187670.2|187545.2|187665|187540|4
1722370520000|2024-07-30 20:15:20|187669.2|187544.2|187672.3|187547.3|187673.5|187548.5|187666.4|187541.4|10
1722370530000|2024-07-30 20:15:30|187671.7|187546.7|187673.2|187548.2|187673.4|187548.4|187671.4|187546.4|12
1722370540000|2024-07-30 20:15:40|187672.8|187547.8|187701.8|187576.8|187702.1|187577.1|187672.8|187547.8|14
1722370550000|2024-07-30 20:15:50|187702.6|187577.6|187692.3|187567.3|187702.6|187577.6|187692.3|187567.3|5
1722370560000|2024-07-30 20:16:00|187692.8|187567.8|187698|187573|187700.2|187575.2|187692.8|187567.8|9
1722370570000|2024-07-30 20:16:10|187698.1|187573.1|187701.5|187576.5|187702.9|187577.9|187698.1|187573.1|18
1722370580000|2024-07-30 20:16:20|187701.6|187576.6|187696|187571|187701.9|187576.9|187694.7|187569.7|16
1722370590000|2024-07-30 20:16:30|187696.5|187571.5|187693.3|187568.3|187697|187572|187693.3|187568.3|8
1722370600000|2024-07-30 20:16:40|187694.3|187569.3|187694.4|187569.4|187695.1|187570.1|187694.3|187569.3|4
1722370610000|2024-07-30 20:16:50|187695.5|187570.5|187694.4|187569.4|187695.5|187570.5|187693.4|187568.4|11
1722370620000|2024-07-30 20:17:00|187694.5|187569.5|187694.5|187569.5|187694.5|187569.5|187693.9|187568.9|3
1722370630000|2024-07-30 20:17:10|187695|187570|187709.6|187584.6|187711.5|187586.5|187695|187570|10
1722370640000|2024-07-30 20:17:20|187709.1|187584.1|187713.9|187588.9|187717.8|187592.8|187705.5|187580.5|19
1722370650000|2024-07-30 20:17:30|187713.4|187588.4|187713.3|187588.3|187716.2|187591.2|187712.2|187587.2|12
1722370660000|2024-07-30 20:17:40|187713.2|187588.2|187711.8|187586.8|187713.2|187588.2|187711.8|187586.8|4
1722370670000|2024-07-30 20:17:50|187708.3|187583.3|187710.9|187585.9|187711.5|187586.5|187708.3|187583.3|4
1722370680000|2024-07-30 20:18:00|187710|187585|187713.4|187588.4|187716.1|187591.1|187710|187585|14
1722370690000|2024-07-30 20:18:10|187712.7|187587.7|187709.8|187584.8|187713.3|187588.3|187708.1|187583.1|14
1722370700000|2024-07-30 20:18:20|187709.6|187584.6|187709|187584|187709.6|187584.6|187706.3|187581.3|20
1722370710000|2024-07-30 20:18:30|187708.3|187583.3|187707.7|187582.7|187709|187584|187706|187581|15
1722370720000|2024-07-30 20:18:40|187707|187582|187707.3|187582.3|187708.2|187583.2|187705.9|187580.9|20
1722370730000|2024-07-30 20:18:50|187703.7|187578.7|187699.4|187574.4|187705|187580|187695.3|187570.3|18
1722370740000|2024-07-30 20:19:00|187700.1|187575.1|187698.9|187573.9|187700.1|187575.1|187698.3|187573.3|28
1722370750000|2024-07-30 20:19:10|187699.1|187574.1|187699|187574|187700.5|187575.5|187698.6|187573.6|23
1722370760000|2024-07-30 20:19:20|187698.6|187573.6|187698|187573|187699.6|187574.6|187698|187573|21
1722370770000|2024-07-30 20:19:30|187698.7|187573.7|187698.3|187573.3|187698.9|187573.9|187695|187570|21
1722370780000|2024-07-30 20:19:40|187698.8|187573.8|187696.6|187571.6|187699.2|187574.2|187696.6|187571.6|17
1722370790000|2024-07-30 20:19:50|187697|187572|187697.2|187572.2|187697.2|187572.2|187695.5|187570.5|14
1722370810000|2024-07-30 20:20:10|187696.7|187571.7|187697.1|187572.1|187697.1|187572.1|187696.7|187571.7|2
1722370820000|2024-07-30 20:20:20|187698.1|187573.1|187698.1|187573.1|187698.1|187573.1|187698.1|187573.1|1
1722370830000|2024-07-30 20:20:30|187697.5|187572.5|187697.4|187572.4|187698.1|187573.1|187697.4|187572.4|5
1722370840000|2024-07-30 20:20:40|187698.1|187573.1|187697.4|187572.4|187698.1|187573.1|187697.4|187572.4|4
1722370850000|2024-07-30 20:20:50|187699.4|187574.4|187697.9|187572.9|187699.4|187574.4|187697.2|187572.2|6
1722370860000|2024-07-30 20:21:00|187697.7|187572.7|187697.5|187572.5|187698.1|187573.1|187697.5|187572.5|3
1722370870000|2024-07-30 20:21:10|187698.1|187573.1|187697.5|187572.5|187698.8|187573.8|187697.5|187572.5|6
1722370880000|2024-07-30 20:21:20|187698.1|187573.1|187697.5|187572.5|187698.1|187573.1|187697.5|187572.5|4
1722370890000|2024-07-30 20:21:30|187698.1|187573.1|187698.4|187573.4|187698.4|187573.4|187696.6|187571.6|10
1722370900000|2024-07-30 20:21:40|187697.5|187572.5|187697.5|187572.5|187697.5|187572.5|187697|187572|3
1722370920000|2024-07-30 20:22:00|187698|187573|187698.6|187573.6|187698.6|187573.6|187697.5|187572.5|3
1722370930000|2024-07-30 20:22:10|187699.3|187574.3|187701.2|187576.2|187701.2|187576.2|187699.3|187574.3|6
1722370940000|2024-07-30 20:22:20|187701.3|187576.3|187700|187575|187701.3|187576.3|187700|187575|2
1722370950000|2024-07-30 20:22:30|187699.1|187574.1|187701.4|187576.4|187702|187577|187699.1|187574.1|5
1722370960000|2024-07-30 20:22:40|187704|187579|187707.1|187582.1|187707.1|187582.1|187704|187579|2
1722370970000|2024-07-30 20:22:50|187706.5|187581.5|187706.5|187581.5|187706.5|187581.5|187706.5|187581.5|1
1722370980000|2024-07-30 20:23:00|187706.7|187581.7|187700|187575|187706.7|187581.7|187700|187575|5
1722370990000|2024-07-30 20:23:10|187699.9|187574.9|187699.9|187574.9|187699.9|187574.9|187699.9|187574.9|1
1722371000000|2024-07-30 20:23:20|187699.4|187574.4|187715.2|187590.2|187715.2|187590.2|187699.4|187574.4|18
1722371010000|2024-07-30 20:23:30|187717.1|187592.1|187715.9|187590.9|187717.1|187592.1|187714.2|187589.2|9
1722371020000|2024-07-30 20:23:40|187714.3|187589.3|187715.5|187590.5|187716.9|187591.9|187714.3|187589.3|9
1722371030000|2024-07-30 20:23:50|187714.1|187589.1|187729.8|187604.8|187729.8|187604.8|187714.1|187589.1|7
1722371040000|2024-07-30 20:24:00|187730.2|187605.2|187729|187604|187730.2|187605.2|187729|187604|2
1722371050000|2024-07-30 20:24:10|187728.7|187603.7|187728.7|187603.7|187728.7|187603.7|187728.7|187603.7|1
1722371060000|2024-07-30 20:24:20|187728.8|187603.8|187728.8|187603.8|187728.8|187603.8|187728.8|187603.8|1
1722371070000|2024-07-30 20:24:30|187729.8|187604.8|187729.8|187604.8|187729.8|187604.8|187729.8|187604.8|1
1722371090000|2024-07-30 20:24:50|187731.6|187606.6|187731.6|187606.6|187731.6|187606.6|187731.6|187606.6|1
1722371110000|2024-07-30 20:25:10|187730.2|187605.2|187730.2|187605.2|187730.2|187605.2|187730.2|187605.2|1
1722371120000|2024-07-30 20:25:20|187732.3|187607.3|187732.3|187607.3|187732.3|187607.3|187732.3|187607.3|1
1722371130000|2024-07-30 20:25:30|187731.9|187606.9|187731.9|187606.9|187731.9|187606.9|187731.9|187606.9|1
1722371150000|2024-07-30 20:25:50|187731.3|187606.3|187733|187608|187733|187608|187731.3|187606.3|4
1722371160000|2024-07-30 20:26:00|187730.8|187605.8|187734|187609|187734|187609|187730.8|187605.8|4
1722371170000|2024-07-30 20:26:10|187735.2|187610.2|187739.4|187614.4|187739.4|187614.4|187735.2|187610.2|3
1722371180000|2024-07-30 20:26:20|187739.7|187614.7|187739.7|187614.7|187739.7|187614.7|187739.7|187614.7|1
1722371190000|2024-07-30 20:26:30|187740|187615|187739.4|187614.4|187740|187615|187739.4|187614.4|2
1722371200000|2024-07-30 20:26:40|187740.6|187615.6|187739.1|187614.1|187740.6|187615.6|187739.1|187614.1|5
1722371210000|2024-07-30 20:26:50|187740.4|187615.4|187739.1|187614.1|187740.4|187615.4|187739.1|187614.1|2
1722371220000|2024-07-30 20:27:00|187738.1|187613.1|187737.9|187612.9|187740.4|187615.4|187737.9|187612.9|5
1722371230000|2024-07-30 20:27:10|187736.8|187611.8|187734.8|187609.8|187736.8|187611.8|187734.8|187609.8|3
1722371240000|2024-07-30 20:27:20|187733.8|187608.8|187733.8|187608.8|187733.8|187608.8|187733.8|187608.8|1
1722371250000|2024-07-30 20:27:30|187734.8|187609.8|187731.1|187606.1|187734.8|187609.8|187730.4|187605.4|8
1722371260000|2024-07-30 20:27:40|187733.9|187608.9|187733.9|187608.9|187733.9|187608.9|187733.9|187608.9|1
1722371280000|2024-07-30 20:28:00|187738.9|187613.9|187738.9|187613.9|187738.9|187613.9|187738.9|187613.9|1
1722371300000|2024-07-30 20:28:20|187737.1|187612.1|187737.1|187612.1|187737.1|187612.1|187737.1|187612.1|1
1722371310000|2024-07-30 20:28:30|187736.6|187611.6|187736.6|187611.6|187736.6|187611.6|187736.6|187611.6|1
1722371320000|2024-07-30 20:28:40|187737.1|187612.1|187738.1|187613.1|187738.1|187613.1|187736.1|187611.1|4
1722371330000|2024-07-30 20:28:50|187740.5|187615.5|187737.6|187612.6|187740.5|187615.5|187737.6|187612.6|5
1722371340000|2024-07-30 20:29:00|187737.4|187612.4|187737.4|187612.4|187738.2|187613.2|187735.8|187610.8|7
1722371360000|2024-07-30 20:29:20|187737.8|187612.8|187737.9|187612.9|187737.9|187612.9|187735.9|187610.9|5
1722371370000|2024-07-30 20:29:30|187737.5|187612.5|187741.1|187616.1|187741.1|187616.1|187737.5|187612.5|5
1722371380000|2024-07-30 20:29:40|187740|187615|187734.7|187609.7|187740|187615|187734.7|187609.7|6
1722371390000|2024-07-30 20:29:50|187735.3|187610.3|187735.3|187610.3|187735.3|187610.3|187735.3|187610.3|1
1722371400000|2024-07-30 20:30:00|187736.3|187611.3|187738.4|187613.4|187740.9|187615.9|187736.3|187611.3|8
1722371410000|2024-07-30 20:30:10|187737.6|187612.6|187737.2|187612.2|187737.6|187612.6|187737.1|187612.1|3
1722371420000|2024-07-30 20:30:20|187739|187614|187739.8|187614.8|187739.8|187614.8|187739|187614|3
1722371440000|2024-07-30 20:30:40|187740.5|187615.5|187740.5|187615.5|187740.5|187615.5|187740.5|187615.5|1
1722371450000|2024-07-30 20:30:50|187743|187618|187743|187618|187743|187618|187743|187618|1
1722371460000|2024-07-30 20:31:00|187742.7|187617.7|187742.4|187617.4|187742.7|187617.7|187742.4|187617.4|2
1722371470000|2024-07-30 20:31:10|187741.6|187616.6|187736.8|187611.8|187741.6|187616.6|187736.8|187611.8|4
1722371500000|2024-07-30 20:31:40|187737.4|187612.4|187742.4|187617.4|187742.4|187617.4|187737.4|187612.4|2
1722371510000|2024-07-30 20:31:50|187740.9|187615.9|187738.4|187613.4|187741.1|187616.1|187738.4|187613.4|5
1722371520000|2024-07-30 20:32:00|187737.5|187612.5|187738.4|187613.4|187738.4|187613.4|187737.5|187612.5|2
1722371540000|2024-07-30 20:32:20|187739.1|187614.1|187737.6|187612.6|187740.3|187615.3|187737.6|187612.6|3
1722371550000|2024-07-30 20:32:30|187739.2|187614.2|187739.2|187614.2|187739.2|187614.2|187739.2|187614.2|1
1722371560000|2024-07-30 20:32:40|187738|187613|187738.7|187613.7|187739.2|187614.2|187738|187613|3
1722371570000|2024-07-30 20:32:50|187739.6|187614.6|187739.6|187614.6|187739.6|187614.6|187739.6|187614.6|1
1722371580000|2024-07-30 20:33:00|187738.6|187613.6|187741.4|187616.4|187741.4|187616.4|187738.6|187613.6|5
1722371590000|2024-07-30 20:33:10|187740.3|187615.3|187739.9|187614.9|187741.4|187616.4|187738.9|187613.9|7
1722371600000|2024-07-30 20:33:20|187738.9|187613.9|187738.9|187613.9|187738.9|187613.9|187738.9|187613.9|1
1722371610000|2024-07-30 20:33:30|187739.9|187614.9|187740|187615|187740|187615|187738.9|187613.9|4
1722371620000|2024-07-30 20:33:40|187740.4|187615.4|187740.4|187615.4|187740.4|187615.4|187740.4|187615.4|1
1722371630000|2024-07-30 20:33:50|187743|187618|187743|187618|187743|187618|187743|187618|1
1722371640000|2024-07-30 20:34:00|187738|187613|187739.6|187614.6|187741.7|187616.7|187735.5|187610.5|8
1722371650000|2024-07-30 20:34:10|187738.6|187613.6|187740.1|187615.1|187740.4|187615.4|187738.6|187613.6|4
1722371660000|2024-07-30 20:34:20|187736.6|187611.6|187738.8|187613.8|187742.8|187617.8|187733.9|187608.9|9
1722371670000|2024-07-30 20:34:30|187738.9|187613.9|187740.1|187615.1|187740.2|187615.2|187738.5|187613.5|7
1722371680000|2024-07-30 20:34:40|187740.2|187615.2|187739|187614|187740.2|187615.2|187735.1|187610.1|13
1722371690000|2024-07-30 20:34:50|187739.5|187614.5|187736.8|187611.8|187739.5|187614.5|187736.7|187611.7|3
1722371700000|2024-07-30 20:35:00|187735.4|187610.4|187736.8|187611.8|187736.8|187611.8|187735.4|187610.4|2
1722371720000|2024-07-30 20:35:20|187740.1|187615.1|187740.1|187615.1|187740.1|187615.1|187740.1|187615.1|1
1722371730000|2024-07-30 20:35:30|187733.1|187608.1|187733.1|187608.1|187733.1|187608.1|187733.1|187608.1|1
1722371740000|2024-07-30 20:35:40|187733.3|187608.3|187733.3|187608.3|187733.3|187608.3|187733.3|187608.3|1
1722371760000|2024-07-30 20:36:00|187729.6|187604.6|187732.2|187607.2|187733.3|187608.3|187729.6|187604.6|3
1722371770000|2024-07-30 20:36:10|187731.4|187606.4|187731.4|187606.4|187731.4|187606.4|187731.4|187606.4|1
1722371790000|2024-07-30 20:36:30|187731|187606|187731|187606|187731|187606|187731|187606|1
1722371800000|2024-07-30 20:36:40|187727.8|187602.8|187730.1|187605.1|187730.1|187605.1|187727.8|187602.8|2
1722371820000|2024-07-30 20:37:00|187730.8|187605.8|187730.1|187605.1|187730.8|187605.8|187730.1|187605.1|3
1722371830000|2024-07-30 20:37:10|187729.6|187604.6|187729.6|187604.6|187729.6|187604.6|187729.6|187604.6|1
1722371840000|2024-07-30 20:37:20|187729.1|187604.1|187728.9|187603.9|187729.1|187604.1|187728.9|187603.9|2
1722371860000|2024-07-30 20:37:40|187730|187605|187730|187605|187730|187605|187730|187605|1
1722371870000|2024-07-30 20:37:50|187729.5|187604.5|187729.4|187604.4|187729.5|187604.5|187729.4|187604.4|2
1722371880000|2024-07-30 20:38:00|187728.5|187603.5|187730|187605|187730|187605|187728.5|187603.5|3
1722371890000|2024-07-30 20:38:10|187729|187604|187728.2|187603.2|187729|187604|187728.2|187603.2|2
1722371900000|2024-07-30 20:38:20|187726.4|187601.4|187724.5|187599.5|187729.9|187604.9|187715.9|187590.9|7
1722371920000|2024-07-30 20:38:40|187724|187599|187724.7|187599.7|187724.7|187599.7|187721.9|187596.9|5
1722371930000|2024-07-30 20:38:50|187723.6|187598.6|187723.3|187598.3|187723.9|187598.9|187722.1|187597.1|5
1722371940000|2024-07-30 20:39:00|187723.8|187598.8|187722.9|187597.9|187723.8|187598.8|187722.4|187597.4|4
1722371960000|2024-07-30 20:39:20|187723.5|187598.5|187723.5|187598.5|187723.5|187598.5|187723.5|187598.5|1
1722371970000|2024-07-30 20:39:30|187724|187599|187726.2|187601.2|187726.8|187601.8|187724|187599|3
1722371980000|2024-07-30 20:39:40|187726.9|187601.9|187726.9|187601.9|187726.9|187601.9|187726.9|187601.9|1
1722372000000|2024-07-30 20:40:00|187723.4|187598.4|187725.7|187600.7|187727.8|187602.8|187723.4|187598.4|5
1722372010000|2024-07-30 20:40:10|187724.8|187599.8|187631.1|187506.1|187724.8|187599.8|187631.1|187506.1|18
1722372020000|2024-07-30 20:40:20|187631.3|187506.3|187758|187633|187758.4|187633.4|187631.3|187506.3|17
1722372030000|2024-07-30 20:40:30|187758.5|187633.5|187748.2|187623.2|187758.5|187633.5|187746.5|187621.5|7
1722372040000|2024-07-30 20:40:40|187746.7|187621.7|187756.1|187631.1|187756.1|187631.1|187735.8|187610.8|15
1722372050000|2024-07-30 20:40:50|187754.7|187629.7|187755.2|187630.2|187755.2|187630.2|187754|187629|3
1722372060000|2024-07-30 20:41:00|187752.4|187627.4|187755.1|187630.1|187755.1|187630.1|187752.4|187627.4|2
1722372070000|2024-07-30 20:41:10|187752.8|187627.8|187752.9|187627.9|187752.9|187627.9|187752.3|187627.3|3
1722372080000|2024-07-30 20:41:20|187752.3|187627.3|187746.3|187621.3|187754|187629|187746|187621|6
1722372090000|2024-07-30 20:41:30|187745.9|187620.9|187736.6|187611.6|187745.9|187620.9|187735.2|187610.2|5
1722372100000|2024-07-30 20:41:40|187737.1|187612.1|187741.6|187616.6|187742.1|187617.1|187737.1|187612.1|7
1722372110000|2024-07-30 20:41:50|187742.3|187617.3|187746.4|187621.4|187747.1|187622.1|187742.3|187617.3|14
1722372120000|2024-07-30 20:42:00|187745.5|187620.5|187744.6|187619.6|187746.5|187621.5|187744.3|187619.3|10
1722372130000|2024-07-30 20:42:10|187744.1|187619.1|187741.5|187616.5|187744.1|187619.1|187741|187616|4
1722372140000|2024-07-30 20:42:20|187740.3|187615.3|187723.8|187598.8|187740.3|187615.3|187723.8|187598.8|11
1722372150000|2024-07-30 20:42:30|187738.6|187613.6|187733.1|187608.1|187740|187615|187733.1|187608.1|4
1722372170000|2024-07-30 20:42:50|187733|187608|187735.8|187610.8|187736.3|187611.3|187733|187608|8
1722372180000|2024-07-30 20:43:00|187735.9|187610.9|187710.1|187585.1|187736.4|187611.4|187710.1|187585.1|18
1722372190000|2024-07-30 20:43:10|187709.9|187584.9|187724.9|187599.9|187725.6|187600.6|187709.9|187584.9|20
1722372200000|2024-07-30 20:43:20|187724.1|187599.1|187713.4|187588.4|187725.8|187600.8|187713.4|187588.4|19
1722372210000|2024-07-30 20:43:30|187715.5|187590.5|187712.7|187587.7|187715.5|187590.5|187711.9|187586.9|12
1722372220000|2024-07-30 20:43:40|187712.5|187587.5|187707.2|187582.2|187713.1|187588.1|187704.6|187579.6|13
1722372230000|2024-07-30 20:43:50|187707.9|187582.9|187713.2|187588.2|187715.6|187590.6|187707.9|187582.9|16
1722372240000|2024-07-30 20:44:00|187712.7|187587.7|187707.6|187582.6|187714.7|187589.7|187706.4|187581.4|12
1722372250000|2024-07-30 20:44:10|187708.1|187583.1|187712.3|187587.3|187712.9|187587.9|187707.8|187582.8|10
1722372260000|2024-07-30 20:44:20|187712.8|187587.8|187711.9|187586.9|187713.6|187588.6|187709.3|187584.3|13
1722372270000|2024-07-30 20:44:30|187709.7|187584.7|187709.3|187584.3|187712.3|187587.3|187706.6|187581.6|22
1722372280000|2024-07-30 20:44:40|187709.9|187584.9|187709.7|187584.7|187711.1|187586.1|187708.2|187583.2|9
1722372290000|2024-07-30 20:44:50|187708.6|187583.6|187706.8|187581.8|187711.2|187586.2|187702.7|187577.7|16
1722372300000|2024-07-30 20:45:00|187707.2|187582.2|187707|187582|187709.3|187584.3|187702.7|187577.7|22
1722372310000|2024-07-30 20:45:10|187707.1|187582.1|187707.4|187582.4|187707.4|187582.4|187707|187582|9
1722372320000|2024-07-30 20:45:20|187706.8|187581.8|187707.8|187582.8|187709.6|187584.6|187705.5|187580.5|19
1722372330000|2024-07-30 20:45:30|187707.6|187582.6|187707.8|187582.8|187708|187583|187706.2|187581.2|16
1722372340000|2024-07-30 20:45:40|187707.9|187582.9|187708.4|187583.4|187709.2|187584.2|187706.3|187581.3|14
1722372350000|2024-07-30 20:45:50|187709.2|187584.2|187708.4|187583.4|187709.4|187584.4|187702.1|187577.1|16
1722372360000|2024-07-30 20:46:00|187707.2|187582.2|187715.9|187590.9|187717.9|187592.9|187707.2|187582.2|14
1722372370000|2024-07-30 20:46:10|187717.5|187592.5|187704.8|187579.8|187717.5|187592.5|187704.6|187579.6|20
1722372380000|2024-07-30 20:46:20|187706.3|187581.3|187706.2|187581.2|187706.5|187581.5|187700.9|187575.9|9
1722372390000|2024-07-30 20:46:30|187707.1|187582.1|187718.1|187593.1|187718.1|187593.1|187702.7|187577.7|11
1722372400000|2024-07-30 20:46:40|187715.8|187590.8|187716.4|187591.4|187716.4|187591.4|187711.7|187586.7|8
1722372410000|2024-07-30 20:46:50|187714.7|187589.7|187711|187586|187718.7|187593.7|187706.1|187581.1|9
1722372420000|2024-07-30 20:47:00|187712|187587|187690.5|187565.5|187712.1|187587.1|187688|187563|13
1722372430000|2024-07-30 20:47:10|187689.6|187564.6|187686.1|187561.1|187691.4|187566.4|187681.6|187556.6|11
1722372440000|2024-07-30 20:47:20|187687.3|187562.3|187688.9|187563.9|187688.9|187563.9|187686|187561|5
1722372450000|2024-07-30 20:47:30|187687.7|187562.7|187685.7|187560.7|187688.9|187563.9|187685.7|187560.7|9
1722372460000|2024-07-30 20:47:40|187686.3|187561.3|187678.6|187553.6|187686.3|187561.3|187678.1|187553.1|20
1722372470000|2024-07-30 20:47:50|187679|187554|187682.9|187557.9|187684.2|187559.2|187679|187554|11
1722372480000|2024-07-30 20:48:00|187680.6|187555.6|187683.8|187558.8|187683.8|187558.8|187679.6|187554.6|11
1722372490000|2024-07-30 20:48:10|187688.5|187563.5|187690.8|187565.8|187694.9|187569.9|187686.4|187561.4|37
1722372500000|2024-07-30 20:48:20|187693.3|187568.3|187692.7|187567.7|187697.9|187572.9|187684.1|187559.1|35
1722372510000|2024-07-30 20:48:30|187690.1|187565.1|187686.1|187561.1|187693.9|187568.9|187686.1|187561.1|30
1722372520000|2024-07-30 20:48:40|187687.4|187562.4|187681.5|187556.5|187691|187566|187680.4|187555.4|33
1722372530000|2024-07-30 20:48:50|187681.7|187556.7|187677.5|187552.5|187691.4|187566.4|187677.5|187552.5|30
1722372540000|2024-07-30 20:49:00|187677.3|187552.3|187628.5|187503.5|187677.3|187552.3|187628.2|187503.2|16
1722372550000|2024-07-30 20:49:10|187629.3|187504.3|187630.3|187505.3|187633.5|187508.5|187628.4|187503.4|20
1722372560000|2024-07-30 20:49:20|187630.7|187505.7|187629.2|187504.2|187630.7|187505.7|187627.4|187502.4|8
1722372570000|2024-07-30 20:49:30|187628.6|187503.6|187628.9|187503.9|187628.9|187503.9|187625.5|187500.5|10
1722372580000|2024-07-30 20:49:40|187627.4|187502.4|187637.3|187512.3|187638.4|187513.4|187627.4|187502.4|14
1722372590000|2024-07-30 20:49:50|187638.8|187513.8|187640.2|187515.2|187640.4|187515.4|187637.3|187512.3|16
1722372600000|2024-07-30 20:50:00|187638.8|187513.8|187607.1|187482.1|187638.8|187513.8|187601|187476|11
1722372610000|2024-07-30 20:50:10|187607.6|187482.6|187605.7|187480.7|187607.6|187482.6|187602.8|187477.8|6
1722372620000|2024-07-30 20:50:20|187606.1|187481.1|187600.7|187475.7|187606.1|187481.1|187600.7|187475.7|5
1722372630000|2024-07-30 20:50:30|187603.1|187478.1|187604|187479|187604.8|187479.8|187600.7|187475.7|7
1722372640000|2024-07-30 20:50:40|187601.9|187476.9|187602|187477|187604.7|187479.7|187601.9|187476.9|10
1722372650000|2024-07-30 20:50:50|187604.5|187479.5|187604.1|187479.1|187606.3|187481.3|187601.9|187476.9|17
1722372660000|2024-07-30 20:51:00|187603.2|187478.2|187610.5|187485.5|187611.3|187486.3|187601.7|187476.7|26
1722372670000|2024-07-30 20:51:10|187608.1|187483.1|187609.5|187484.5|187611.4|187486.4|187604.4|187479.4|21
1722372680000|2024-07-30 20:51:20|187608.9|187483.9|187608.6|187483.6|187610.7|187485.7|187606.8|187481.8|27
1722372690000|2024-07-30 20:51:30|187609.8|187484.8|187609.1|187484.1|187610.4|187485.4|187607|187482|18
1722372700000|2024-07-30 20:51:40|187608|187483|187609|187484|187610.6|187485.6|187605.1|187480.1|19
1722372710000|2024-07-30 20:51:50|187609.6|187484.6|187608.8|187483.8|187611.3|187486.3|187608.1|187483.1|16
1722372720000|2024-07-30 20:52:00|187608.5|187483.5|187608.2|187483.2|187609.2|187484.2|187606.5|187481.5|9
1722372730000|2024-07-30 20:52:10|187608.8|187483.8|187607.5|187482.5|187609.1|187484.1|187607.5|187482.5|7
1722372740000|2024-07-30 20:52:20|187607.9|187482.9|187607.5|187482.5|187608.8|187483.8|187607.5|187482.5|7
1722372750000|2024-07-30 20:52:30|187607.6|187482.6|187612.7|187487.7|187613.5|187488.5|187606.2|187481.2|7
1722372760000|2024-07-30 20:52:40|187613.9|187488.9|187639.7|187514.7|187639.7|187514.7|187610|187485|24
1722372770000|2024-07-30 20:52:50|187638.6|187513.6|187637.4|187512.4|187641.2|187516.2|187636.4|187511.4|19
1722372780000|2024-07-30 20:53:00|187638.5|187513.5|187637.8|187512.8|187638.5|187513.5|187636.3|187511.3|27
1722372790000|2024-07-30 20:53:10|187637.7|187512.7|187653.8|187528.8|187654.8|187529.8|187637.7|187512.7|27
1722372800000|2024-07-30 20:53:20|187654.3|187529.3|187651.8|187526.8|187654.3|187529.3|187651.8|187526.8|8
1722372810000|2024-07-30 20:53:30|187652.1|187527.1|187644.7|187519.7|187652.1|187527.1|187642.2|187517.2|23
1722372820000|2024-07-30 20:53:40|187647.8|187522.8|187642.4|187517.4|187648.6|187523.6|187640.1|187515.1|26
1722372830000|2024-07-30 20:53:50|187641.9|187516.9|187640.9|187515.9|187646.3|187521.3|187638.2|187513.2|17
1722372840000|2024-07-30 20:54:00|187641.5|187516.5|187645.3|187520.3|187646.3|187521.3|187640.6|187515.6|15
1722372850000|2024-07-30 20:54:10|187645.9|187520.9|187674.7|187549.7|187675.7|187550.7|187645.2|187520.2|21
1722372860000|2024-07-30 20:54:20|187674.8|187549.8|187706.5|187581.5|187707.4|187582.4|187673.6|187548.6|29
1722372870000|2024-07-30 20:54:30|187706.2|187581.2|187715.7|187590.7|187716.1|187591.1|187704.9|187579.9|22
1722372880000|2024-07-30 20:54:40|187714.6|187589.6|187714|187589|187715.9|187590.9|187713.1|187588.1|16
1722372890000|2024-07-30 20:54:50|187715.2|187590.2|187715.5|187590.5|187715.5|187590.5|187714|187589|14
1722372900000|2024-07-30 20:55:00|187713.2|187588.2|187717.5|187592.5|187717.5|187592.5|187706.3|187581.3|31
1722372910000|2024-07-30 20:55:10|187716.9|187591.9|187720|187595|187720|187595|187716.8|187591.8|16
1722372920000|2024-07-30 20:55:20|187718.4|187593.4|187721.4|187596.4|187725.6|187600.6|187718.4|187593.4|12
1722372930000|2024-07-30 20:55:30|187722|187597|187719.8|187594.8|187726.4|187601.4|187714.8|187589.8|17
1722372940000|2024-07-30 20:55:40|187721.1|187596.1|187713.5|187588.5|187721.1|187596.1|187710.8|187585.8|30
1722372950000|2024-07-30 20:55:50|187713.9|187588.9|187708.5|187583.5|187713.9|187588.9|187704.8|187579.8|19
1722372960000|2024-07-30 20:56:00|187708.9|187583.9|187738.3|187613.3|187738.3|187613.3|187708.9|187583.9|25
1722372970000|2024-07-30 20:56:10|187738.9|187613.9|187738.7|187613.7|187741.4|187616.4|187704.4|187579.1|31
1722372980000|2024-07-30 20:56:20|187741.1|187616.1|187740|187615|187742|187617|187734.2|187609.2|30
1722372990000|2024-07-30 20:56:30|187741.2|187616.2|187707.6|187580.9|187749.7|187621.8|187701.4|187573.7|35
1722373000000|2024-07-30 20:56:40|187708.1|187580.6|187705.7|187579.2|187730.4|187585.5|187704.8|187558|29
1722373010000|2024-07-30 20:56:50|187705.8|187579.4|187726.5|187557.1|187726.5|187580.7|187703.7|187557|12
1722373020000|2024-07-30 20:57:00|187703.8|187578.8|187726.4|187550|187726.8|187578.8|187699.8|187550|10
1722373030000|2024-07-30 20:57:10|187726.2|187550.5|187711.4|187565.9|187726.2|187565.9|187711.4|187550.1|8
1722373040000|2024-07-30 20:57:20|187711.7|187566.2|187710.6|187564.6|187715|187570|187710.6|187564.6|9
1722373050000|2024-07-30 20:57:30|187715.2|187571.2|187730.9|187557.8|187732.3|187574.4|187696.5|187551.8|36
1722373060000|2024-07-30 20:57:40|187729.3|187549.8|187726.3|187557.5|187732.1|187559|187726.3|187549.8|31
1722373070000|2024-07-30 20:57:50|187726.6|187558.5|187719.2|187519.1|187735.2|187566.4|187718.3|187519.1|38
1722373080000|2024-07-30 20:58:00|187718.3|187519.2|187715.6|187539.3|187719|187541.2|187713.6|187519.2|23
1722373090000|2024-07-30 20:58:10|187714.7|187539.1|187713.4|187539|187717.7|187539.9|187713.4|187537.2|17
1722373100000|2024-07-30 20:58:20|187712.8|187538.3|187716.4|187538.2|187750.1|187575.8|187690.7|187523.1|18
1722373110000|2024-07-30 20:58:30|187686.3|187543.5|187699.2|187549.3|187712.1|187550.2|187686.3|187543.5|8
1722373120000|2024-07-30 20:58:40|187702.7|187550.2|187717.6|187538|187720.7|187550.2|187702.6|187538|14
1722373130000|2024-07-30 20:58:50|187754.2|187522.1|187717.7|187531.6|187754.2|187538.3|187716.8|187522.1|10
1722373140000|2024-07-30 20:59:00|187717.5|187531.8|187720.7|187519.9|187723.1|187531.8|187717.3|187517.1|10
1722373150000|2024-07-30 20:59:10|187720.9|187519.7|187720.1|187519.5|187720.9|187519.7|187720.1|187519.5|3
1722373160000|2024-07-30 20:59:20|187701.6|187530|187701.8|187530.3|187701.8|187530.3|187701.6|187530|2
1722373170000|2024-07-30 20:59:30|187732|187504.4|187731.7|187515.7|187745.8|187515.7|187731.7|187504.4|12
1722373180000|2024-07-30 20:59:40|187734.3|187515|187735|187516.7|187788.2|187520.8|187707|187513.3|27
1722373190000|2024-07-30 20:59:50|187737.4|187516.6|187827.6|187517.6|187827.6|187521.5|187733.6|187500.2|20
1722373200000|2024-07-30 21:00:00|187871.9|187561.9|187878.4|187568.4|187878.4|187568.4|187871.9|187561.9|4
1722373210000|2024-07-30 21:00:10|187872.6|187562.6|187872.6|187562.6|187872.6|187562.6|187872.6|187562.6|1
1722373230000|2024-07-30 21:00:30|187868.4|187558.4|187854.2|187544.2|187868.4|187558.4|187854.2|187544.2|2
1722373240000|2024-07-30 21:00:40|187838.3|187528.3|187854.2|187544.2|187854.2|187544.2|187838.3|187528.3|2
1722373250000|2024-07-30 21:00:50|187852.9|187542.9|187852.9|187542.9|187852.9|187542.9|187852.9|187542.9|1
1722373260000|2024-07-30 21:01:00|187854.9|187544.9|187851.6|187541.6|187854.9|187544.9|187851.6|187541.6|2
1722373310000|2024-07-30 21:01:50|187821.9|187511.9|187821.9|187511.9|187821.9|187511.9|187821.9|187511.9|1
1722373330000|2024-07-30 21:02:10|187793.4|187483.4|187823.4|187513.4|187823.4|187513.4|187793.4|187483.4|2
1722373360000|2024-07-30 21:02:40|187819.6|187509.6|187819.6|187509.6|187819.6|187509.6|187819.6|187509.6|1
1722373380000|2024-07-30 21:03:00|187790.8|187480.8|187790.8|187480.8|187790.8|187480.8|187790.8|187480.8|1
1722373400000|2024-07-30 21:03:20|187856.1|187546.1|187856.1|187546.1|187856.1|187546.1|187856.1|187546.1|1
1722373510000|2024-07-30 21:05:10|187838.7|187528.7|187838.7|187528.7|187838.7|187528.7|187838.7|187528.7|1
1722373530000|2024-07-30 21:05:30|187838.8|187528.8|187838.8|187528.8|187838.8|187528.8|187838.8|187528.8|1
1722373540000|2024-07-30 21:05:40|187838.3|187528.3|187838.3|187528.3|187838.3|187528.3|187838.3|187528.3|1
1722373550000|2024-07-30 21:05:50|187838.1|187528.1|187837.7|187527.7|187838.1|187528.1|187837.7|187527.7|2
1722373560000|2024-07-30 21:06:00|187837.4|187527.4|187837.4|187527.4|187837.4|187527.4|187837.4|187527.4|1
1722373570000|2024-07-30 21:06:10|187837.3|187527.3|187837.3|187527.3|187837.3|187527.3|187837.3|187527.3|1
1722373590000|2024-07-30 21:06:30|187837.1|187527.1|187837.1|187527.1|187837.1|187527.1|187837.1|187527.1|1
1722373600000|2024-07-30 21:06:40|187836.7|187526.7|187838.8|187528.8|187838.8|187528.8|187836.7|187526.7|2
1722373610000|2024-07-30 21:06:50|187841.2|187531.2|187820.5|187510.5|187841.2|187531.2|187820.5|187510.5|2
1722373620000|2024-07-30 21:07:00|187820.2|187510.2|187813.4|187503.4|187820.2|187510.2|187813|187503|4
1722373640000|2024-07-30 21:07:20|187717.3|187407.3|187718.2|187408.2|187718.2|187408.2|187717.3|187407.3|2
1722373650000|2024-07-30 21:07:30|187716.7|187406.7|187717.2|187407.2|187717.2|187407.2|187716.7|187406.7|2
1722373660000|2024-07-30 21:07:40|187716.7|187406.7|187724.5|187414.5|187724.5|187414.5|187716.7|187406.7|3
1722373670000|2024-07-30 21:07:50|187723.1|187413.1|187724.5|187414.5|187724.5|187414.5|187723.1|187413.1|2
1722373680000|2024-07-30 21:08:00|187723.1|187413.1|187723.1|187413.1|187723.1|187413.1|187723.1|187413.1|1
1722373690000|2024-07-30 21:08:10|187748.5|187438.5|187752.7|187442.7|187752.7|187442.7|187748.5|187438.5|3
1722373700000|2024-07-30 21:08:20|187748.6|187438.6|187748.6|187438.6|187748.6|187438.6|187748.6|187438.6|1
1722373720000|2024-07-30 21:08:40|187752.8|187442.8|187752.8|187442.8|187752.8|187442.8|187752.8|187442.8|1
1722373750000|2024-07-30 21:09:10|187750.3|187440.3|187750.3|187440.3|187750.3|187440.3|187750.3|187440.3|1
1722373760000|2024-07-30 21:09:20|187750|187440|187750|187440|187750|187440|187750|187440|1
1722373770000|2024-07-30 21:09:30|187785.9|187475.9|187785.9|187475.9|187785.9|187475.9|187785.9|187475.9|1
1722373780000|2024-07-30 21:09:40|187786.1|187476.1|187786.1|187476.1|187786.1|187476.1|187785.7|187475.7|3
1722373790000|2024-07-30 21:09:50|187786|187476|187787.2|187477.2|187787.2|187477.2|187786|187476|2
1722373800000|2024-07-30 21:10:00|187785.7|187475.7|187785|187475|187785.7|187475.7|187784.4|187474.4|3
1722373810000|2024-07-30 21:10:10|187786.3|187476.3|187792.4|187482.4|187792.4|187482.4|187786.3|187476.3|3
1722373820000|2024-07-30 21:10:20|187792.3|187482.3|187792.3|187482.3|187792.3|187482.3|187792.3|187482.3|1
1722373840000|2024-07-30 21:10:40|187792|187482|187792|187482|187792|187482|187792|187482|1
1722373850000|2024-07-30 21:10:50|187791.9|187481.9|187791.9|187481.9|187791.9|187481.9|187791.9|187481.9|1
1722373860000|2024-07-30 21:11:00|187791.8|187481.8|187793.3|187483.3|187793.3|187483.3|187791.8|187481.8|2
1722373870000|2024-07-30 21:11:10|187787.3|187477.3|187786.5|187476.5|187787.3|187477.3|187786.5|187476.5|3
1722373890000|2024-07-30 21:11:30|187786.4|187476.4|187786.4|187476.4|187786.4|187476.4|187786.4|187476.4|1
1722373900000|2024-07-30 21:11:40|187785.7|187475.7|187786.3|187476.3|187786.3|187476.3|187785.7|187475.7|2
1722373910000|2024-07-30 21:11:50|187786.5|187476.5|187785.6|187475.6|187786.5|187476.5|187785.6|187475.6|2
1722373930000|2024-07-30 21:12:10|187785.5|187475.5|187786.2|187476.2|187786.2|187476.2|187785.5|187475.5|2
1722373940000|2024-07-30 21:12:20|187786.1|187476.1|187786.1|187476.1|187786.1|187476.1|187786.1|187476.1|1
1722373960000|2024-07-30 21:12:40|187726.7|187416.7|187734|187424|187734|187424|187726.7|187416.7|2
1722373980000|2024-07-30 21:13:00|187744.7|187434.7|187744.7|187434.7|187744.7|187434.7|187744.7|187434.7|1
1722374000000|2024-07-30 21:13:20|187744.9|187434.9|187744.9|187434.9|187744.9|187434.9|187744.9|187434.9|1
1722374040000|2024-07-30 21:14:00|187745.9|187435.9|187745.8|187435.8|187745.9|187435.9|187745.8|187435.8|2
1722374050000|2024-07-30 21:14:10|187783.6|187473.6|187783.6|187473.6|187783.6|187473.6|187783.6|187473.6|1
1722374060000|2024-07-30 21:14:20|187745.6|187435.6|187745.6|187435.6|187745.6|187435.6|187745.6|187435.6|1
1722374100000|2024-07-30 21:15:00|187730|187420|187731.9|187421.9|187731.9|187421.9|187730|187420|2
1722374110000|2024-07-30 21:15:10|187748.6|187438.6|187751|187441|187751|187441|187748.6|187438.6|3
1722374160000|2024-07-30 21:16:00|187749.2|187439.2|187749.2|187439.2|187749.2|187439.2|187749.2|187439.2|1
1722374170000|2024-07-30 21:16:10|187753.7|187443.7|187746|187436|187753.7|187443.7|187746|187436|3
1722374210000|2024-07-30 21:16:50|187743.7|187433.7|187743.7|187433.7|187743.7|187433.7|187743.7|187433.7|1
1722374230000|2024-07-30 21:17:10|187758.5|187448.5|187758.5|187448.5|187758.5|187448.5|187758.5|187448.5|1
1722374290000|2024-07-30 21:18:10|187790.5|187480.5|187763.3|187453.3|187790.5|187480.5|187743.8|187433.8|3
1722374370000|2024-07-30 21:19:30|187760|187450|187760.4|187450.4|187760.4|187450.4|187760|187450|2
1722374470000|2024-07-30 21:21:10|187771.5|187461.5|187773.5|187463.5|187773.5|187463.5|187771.5|187461.5|2
1722374490000|2024-07-30 21:21:30|187765.4|187455.4|187765.4|187455.4|187765.4|187455.4|187765.4|187455.4|1
1722374500000|2024-07-30 21:21:40|187766.1|187456.1|187766.1|187456.1|187766.1|187456.1|187766.1|187456.1|1
1722374600000|2024-07-30 21:23:20|187762.8|187452.8|187762.8|187452.8|187762.8|187452.8|187762.8|187452.8|1
1722374670000|2024-07-30 21:24:30|187763.3|187453.3|187763.3|187453.3|187763.3|187453.3|187763.3|187453.3|1
1722374780000|2024-07-30 21:26:20|187734|187424|187734|187424|187734|187424|187734|187424|1
1722374820000|2024-07-30 21:27:00|187749.3|187439.3|187749.3|187439.3|187749.3|187439.3|187749.3|187439.3|1
1722374840000|2024-07-30 21:27:20|187771.2|187461.2|187873.6|187563.6|187873.6|187563.6|187771.2|187461.2|2
1722374850000|2024-07-30 21:27:30|187873.3|187563.3|187870.6|187560.6|187873.3|187563.3|187870.6|187560.6|2
1722374860000|2024-07-30 21:27:40|187870.2|187560.2|187870.2|187560.2|187870.2|187560.2|187870.2|187560.2|1
1722374870000|2024-07-30 21:27:50|187869.7|187559.7|187869.7|187559.7|187869.7|187559.7|187869.7|187559.7|1
1722374880000|2024-07-30 21:28:00|187869.5|187559.5|187869.5|187559.5|187869.5|187559.5|187869.5|187559.5|1
1722374890000|2024-07-30 21:28:10|187869.3|187559.3|187869.3|187559.3|187869.3|187559.3|187869.3|187559.3|1
1722374900000|2024-07-30 21:28:20|187869.1|187559.1|187872|187562|187872|187562|187869.1|187559.1|2
1722374910000|2024-07-30 21:28:30|187871.5|187561.5|187868.8|187558.8|187871.5|187561.5|187868.8|187558.8|3
1722374920000|2024-07-30 21:28:40|187868.6|187558.6|187868.6|187558.6|187868.6|187558.6|187868.6|187558.6|1
1722374930000|2024-07-30 21:28:50|187868.4|187558.4|187868.4|187558.4|187868.4|187558.4|187868.4|187558.4|1
1722374950000|2024-07-30 21:29:10|187868|187558|187868|187558|187868|187558|187868|187558|1
1722374960000|2024-07-30 21:29:20|187867.9|187557.9|187867.9|187557.9|187867.9|187557.9|187867.9|187557.9|1
1722374970000|2024-07-30 21:29:30|187867.7|187557.7|187867.7|187557.7|187867.7|187557.7|187867.7|187557.7|1
1722374980000|2024-07-30 21:29:40|187842.5|187532.5|187820.8|187510.8|187842.5|187532.5|187820.8|187510.8|3
1722374990000|2024-07-30 21:29:50|187820.6|187510.6|187820.6|187510.6|187820.6|187510.6|187820.6|187510.6|1
1722375000000|2024-07-30 21:30:00|187848.2|187538.2|187848.4|187538.4|187848.4|187538.4|187848.2|187538.2|2
1722375020000|2024-07-30 21:30:20|187848.2|187538.2|187830.8|187520.8|187848.2|187538.2|187830.8|187520.8|2
1722375030000|2024-07-30 21:30:30|187830.3|187520.3|187830.7|187520.7|187830.7|187520.7|187830.3|187520.3|2
1722375050000|2024-07-30 21:30:50|187830.3|187520.3|187830.3|187520.3|187830.3|187520.3|187830.3|187520.3|1
1722375070000|2024-07-30 21:31:10|187808.1|187498.1|187805.2|187495.2|187808.1|187498.1|187769.3|187459.3|7
1722375090000|2024-07-30 21:31:30|187804.9|187494.9|187804.8|187494.8|187804.9|187494.9|187804.8|187494.8|2
1722375100000|2024-07-30 21:31:40|187805.1|187495.1|187800.2|187490.2|187805.1|187495.1|187800.2|187490.2|3
1722375110000|2024-07-30 21:31:50|187799.9|187489.9|187819.8|187509.8|187819.8|187509.8|187795|187485|6
1722375120000|2024-07-30 21:32:00|187818.3|187508.3|187799.6|187489.6|187818.6|187508.6|187798.8|187488.8|16
1722375130000|2024-07-30 21:32:10|187800|187490|187802.2|187492.2|187814.4|187504.4|187793.9|187483.9|5
1722375140000|2024-07-30 21:32:20|187802.3|187492.3|187802.3|187492.3|187802.3|187492.3|187802.3|187492.3|1
1722375150000|2024-07-30 21:32:30|187802|187492|187803|187493|187803|187493|187802|187492|2
1722375160000|2024-07-30 21:32:40|187802.9|187492.9|187802.9|187492.9|187802.9|187492.9|187802.9|187492.9|1
1722375170000|2024-07-30 21:32:50|187802.7|187492.7|187794.2|187484.2|187802.7|187492.7|187788.6|187478.6|5
1722375190000|2024-07-30 21:33:10|187790.6|187480.6|187788.2|187478.2|187791|187481|187788.2|187478.2|3
1722375200000|2024-07-30 21:33:20|187816.6|187506.6|187797|187487|187816.6|187506.6|187788|187478|9
1722375210000|2024-07-30 21:33:30|187798|187488|187798.3|187488.3|187798.3|187488.3|187798|187488|2
1722375220000|2024-07-30 21:33:40|187797.8|187487.8|187791.1|187481.1|187798.7|187488.7|187791.1|187481.1|3
1722375230000|2024-07-30 21:33:50|187791.2|187481.2|187804.8|187494.8|187804.8|187494.8|187791|187481|3
1722375240000|2024-07-30 21:34:00|187808.9|187498.9|187808.8|187498.8|187808.9|187498.9|187808.8|187498.8|2
1722375260000|2024-07-30 21:34:20|187808.4|187498.4|187807.3|187497.3|187808.8|187498.8|187807.2|187497.2|4
1722375270000|2024-07-30 21:34:30|187807.1|187497.1|187807.1|187497.1|187807.1|187497.1|187807.1|187497.1|1
1722375280000|2024-07-30 21:34:40|187807|187497|187807|187497|187807|187497|187807|187497|1
1722375290000|2024-07-30 21:34:50|187806.8|187496.8|187805.9|187495.9|187806.8|187496.8|187805.9|187495.9|3
1722375300000|2024-07-30 21:35:00|187805.8|187495.8|187806.1|187496.1|187806.1|187496.1|187805.8|187495.8|2
1722375310000|2024-07-30 21:35:10|187805.7|187495.7|187805.9|187495.9|187805.9|187495.9|187805.6|187495.6|3
1722375320000|2024-07-30 21:35:20|187804|187494|187804|187494|187804|187494|187804|187494|1
1722375330000|2024-07-30 21:35:30|187803.8|187493.8|187803.8|187493.8|187803.8|187493.8|187803.8|187493.8|1
1722375340000|2024-07-30 21:35:40|187804.2|187494.2|187804.2|187494.2|187804.2|187494.2|187804.2|187494.2|1
1722375350000|2024-07-30 21:35:50|187803.9|187493.9|187804.9|187494.9|187806.9|187496.9|187803.9|187493.9|4
1722375360000|2024-07-30 21:36:00|187805.1|187495.1|187804.7|187494.7|187805.1|187495.1|187804.7|187494.7|3
1722375370000|2024-07-30 21:36:10|187804.5|187494.5|187804.5|187494.5|187804.5|187494.5|187804.5|187494.5|1
1722375380000|2024-07-30 21:36:20|187804.4|187494.4|187804.5|187494.5|187807.2|187497.2|187804.4|187494.4|4
1722375390000|2024-07-30 21:36:30|187805.1|187495.1|187805|187495|187805.1|187495.1|187805|187495|2
1722375400000|2024-07-30 21:36:40|187804.9|187494.9|187804.3|187494.3|187819.4|187509.4|187804.3|187494.3|4
1722375410000|2024-07-30 21:36:50|187803.9|187493.9|187803.9|187493.9|187803.9|187493.9|187803.9|187493.9|1
1722375420000|2024-07-30 21:37:00|187803.8|187493.8|187803.5|187493.5|187803.8|187493.8|187803.5|187493.5|2
1722375430000|2024-07-30 21:37:10|187818.3|187508.3|187803.3|187493.3|187818.3|187508.3|187802.9|187492.9|4
1722375440000|2024-07-30 21:37:20|187802.9|187492.9|187802.9|187492.9|187802.9|187492.9|187802.9|187492.9|1
1722375450000|2024-07-30 21:37:30|187802.7|187492.7|187803|187493|187803|187493|187802.7|187492.7|2
1722375460000|2024-07-30 21:37:40|187802.9|187492.9|187802.9|187492.9|187802.9|187492.9|187802.9|187492.9|1
1722375470000|2024-07-30 21:37:50|187802.8|187492.8|187802.8|187492.8|187802.8|187492.8|187802.8|187492.8|1
1722375480000|2024-07-30 21:38:00|187817.5|187507.5|187817.5|187507.5|187817.5|187507.5|187817.5|187507.5|1
1722375490000|2024-07-30 21:38:10|187817.2|187507.2|187817.2|187507.2|187817.2|187507.2|187817.2|187507.2|1
1722375500000|2024-07-30 21:38:20|187817|187507|187817|187507|187817|187507|187817|187507|1
1722375510000|2024-07-30 21:38:30|187816.9|187506.9|187817.2|187507.2|187817.6|187507.6|187816.9|187506.9|3
1722375520000|2024-07-30 21:38:40|187817.1|187507.1|187817.4|187507.4|187817.4|187507.4|187817.1|187507.1|2
1722375530000|2024-07-30 21:38:50|187817.3|187507.3|187817.3|187507.3|187817.3|187507.3|187817.3|187507.3|1
1722375540000|2024-07-30 21:39:00|187817.2|187507.2|187802.8|187492.8|187817.2|187507.2|187802.8|187492.8|2
1722375550000|2024-07-30 21:39:10|187817.3|187507.3|187817.3|187507.3|187817.3|187507.3|187817.3|187507.3|1
1722375560000|2024-07-30 21:39:20|187817.2|187507.2|187817.2|187507.2|187817.2|187507.2|187817.2|187507.2|1
1722375570000|2024-07-30 21:39:30|187817|187507|187818.9|187508.9|187818.9|187508.9|187817|187507|2
1722375580000|2024-07-30 21:39:40|187817.1|187507.1|187800|187490|187817.1|187507.1|187800|187490|6
1722375590000|2024-07-30 21:39:50|187802.2|187492.2|187802.2|187492.2|187802.2|187492.2|187802.2|187492.2|1
1722375600000|2024-07-30 21:40:00|187802.5|187492.5|187802.5|187492.5|187802.5|187492.5|187802.5|187492.5|1
1722375610000|2024-07-30 21:40:10|187802.7|187492.7|187802.6|187492.6|187802.7|187492.7|187802.6|187492.6|2
1722375620000|2024-07-30 21:40:20|187802.1|187492.1|187802.1|187492.1|187802.1|187492.1|187802.1|187492.1|1
1722375640000|2024-07-30 21:40:40|187805.2|187495.2|187801.5|187491.5|187805.8|187495.8|187801.5|187491.5|3
1722375650000|2024-07-30 21:40:50|187801.8|187491.8|187801.9|187491.9|187801.9|187491.9|187801.3|187491.3|4
1722375670000|2024-07-30 21:41:10|187801.8|187491.8|187801.8|187491.8|187801.8|187491.8|187801.8|187491.8|1
1722375700000|2024-07-30 21:41:40|187801.4|187491.4|187772.3|187462.3|187813.8|187503.8|187772.3|187462.3|8
1722375710000|2024-07-30 21:41:50|187774.5|187464.5|187774.5|187464.5|187774.5|187464.5|187774.5|187464.5|1
1722375750000|2024-07-30 21:42:30|187774.9|187464.9|187774.9|187464.9|187774.9|187464.9|187774.9|187464.9|1
1722375760000|2024-07-30 21:42:40|187774.5|187464.5|187772.4|187462.4|187775.8|187465.8|187772.4|187462.4|4
1722375810000|2024-07-30 21:43:30|187775.7|187465.7|187775.7|187465.7|187775.7|187465.7|187775.7|187465.7|1
1722375880000|2024-07-30 21:44:40|187772.3|187462.3|187770.7|187460.7|187773.4|187463.4|187770.7|187460.7|3
1722375920000|2024-07-30 21:45:20|187773.6|187463.6|187773.6|187463.6|187773.6|187463.6|187773.6|187463.6|1
1722375980000|2024-07-30 21:46:20|187773.8|187463.8|187773.8|187463.8|187773.8|187463.8|187773.8|187463.8|1
1722376010000|2024-07-30 21:46:50|187775.4|187465.4|187768.3|187458.3|187804|187494|187768.3|187458.3|5
1722376020000|2024-07-30 21:47:00|187769.8|187459.8|187732.6|187422.6|187769.8|187459.8|187732.4|187422.4|5
1722376030000|2024-07-30 21:47:10|187729.2|187419.2|187722.2|187412.2|187730.7|187420.7|187722.2|187412.2|9
1722376040000|2024-07-30 21:47:20|187722.4|187412.4|187722.6|187412.6|187722.6|187412.6|187722.4|187412.4|2
1722376050000|2024-07-30 21:47:30|187722.1|187412.1|187721.2|187411.2|187722.1|187412.1|187721|187411|4
1722376060000|2024-07-30 21:47:40|187720.7|187410.7|187720.7|187410.7|187720.7|187410.7|187720.7|187410.7|1
1722376080000|2024-07-30 21:48:00|187720.5|187410.5|187718.5|187408.5|187720.5|187410.5|187718.3|187408.3|5
1722376090000|2024-07-30 21:48:10|187719.4|187409.4|187719.9|187409.9|187720.1|187410.1|187719.4|187409.4|4
1722376110000|2024-07-30 21:48:30|187719.4|187409.4|187719.4|187409.4|187719.4|187409.4|187719.4|187409.4|1
1722376120000|2024-07-30 21:48:40|187719.2|187409.2|187719.2|187409.2|187719.2|187409.2|187719.2|187409.2|1
1722376130000|2024-07-30 21:48:50|187719|187409|187719|187409|187719|187409|187719|187409|1
1722376140000|2024-07-30 21:49:00|187718.8|187408.8|187718.8|187408.8|187718.8|187408.8|187718.8|187408.8|1
1722376150000|2024-07-30 21:49:10|187718.6|187408.6|187718.6|187408.6|187718.6|187408.6|187718.6|187408.6|1
1722376160000|2024-07-30 21:49:20|187718.5|187408.5|187718.5|187408.5|187718.5|187408.5|187718.5|187408.5|1
1722376180000|2024-07-30 21:49:40|187718.1|187408.1|187718.1|187408.1|187718.1|187408.1|187718.1|187408.1|1
1722376190000|2024-07-30 21:49:50|187717.9|187407.9|187717.9|187407.9|187717.9|187407.9|187717.9|187407.9|1
1722376200000|2024-07-30 21:50:00|187717.8|187407.8|187716.1|187406.1|187717.8|187407.8|187715.9|187405.9|4
1722376230000|2024-07-30 21:50:30|187716|187406|187716|187406|187716|187406|187716|187406|1
1722376260000|2024-07-30 21:51:00|187715.9|187405.9|187716.6|187406.6|187716.8|187406.8|187715.9|187405.9|3
1722376280000|2024-07-30 21:51:20|187715.6|187405.6|187715.6|187405.6|187715.6|187405.6|187715.6|187405.6|1
1722376290000|2024-07-30 21:51:30|187715.7|187405.7|187716.7|187406.7|187716.8|187406.8|187715.7|187405.7|3
1722376300000|2024-07-30 21:51:40|187716.6|187406.6|187716.8|187406.8|187716.9|187406.9|187716.6|187406.6|3
1722376350000|2024-07-30 21:52:30|187717.3|187407.3|187717.3|187407.3|187717.3|187407.3|187717.3|187407.3|1
1722376360000|2024-07-30 21:52:40|187717.2|187407.2|187717.2|187407.2|187717.2|187407.2|187717.2|187407.2|1
1722376390000|2024-07-30 21:53:10|187717.1|187407.1|187717.1|187407.1|187717.1|187407.1|187717.1|187407.1|1
1722376420000|2024-07-30 21:53:40|187717.4|187407.4|187717.4|187407.4|187717.4|187407.4|187717.4|187407.4|1
1722376430000|2024-07-30 21:53:50|187717.6|187407.6|187717.6|187407.6|187717.6|187407.6|187717.6|187407.6|1
1722376440000|2024-07-30 21:54:00|187717.8|187407.8|187717.8|187407.8|187717.8|187407.8|187717.8|187407.8|1
1722376470000|2024-07-30 21:54:30|187712.4|187402.4|187712.4|187402.4|187712.4|187402.4|187712.4|187402.4|1
1722376480000|2024-07-30 21:54:40|187712|187402|187717.2|187407.2|187717.2|187407.2|187712|187402|4
1722376500000|2024-07-30 21:55:00|187717.1|187407.1|187717.1|187407.1|187717.1|187407.1|187717.1|187407.1|1
1722376650000|2024-07-30 21:57:30|187715.2|187405.2|187715.2|187405.2|187715.2|187405.2|187715.2|187405.2|1
1722376660000|2024-07-30 21:57:40|187719.8|187409.8|187719.8|187409.8|187719.8|187409.8|187719.8|187409.8|1
1722376690000|2024-07-30 21:58:10|187721.6|187411.6|187721.9|187411.9|187721.9|187411.9|187721.6|187411.6|2
1722376740000|2024-07-30 21:59:00|187748.3|187438.3|187714.3|187404.3|187748.3|187438.3|187714.3|187404.3|2
1722376780000|2024-07-30 21:59:40|187776.1|187466.1|187776.1|187466.1|187776.1|187466.1|187776.1|187466.1|1
1722376790000|2024-07-30 21:59:50|187776|187466|187776|187466|187776|187466|187776|187466|1
1722376800000|2024-07-30 22:00:00|187775.9|187465.9|187708.1|187398.1|187775.9|187465.9|187668|187363|18
1722376810000|2024-07-30 22:00:10|187724.6|187414.6|187727.5|187417.5|187729.2|187419.2|187724.6|187414.6|18
1722376820000|2024-07-30 22:00:20|187726.6|187416.6|187728.2|187418.2|187728.2|187418.2|187726.1|187416.1|11
1722376830000|2024-07-30 22:00:30|187727.8|187417.8|187788.2|187478.2|187788.2|187478.2|187726.1|187416.1|6
1722376840000|2024-07-30 22:00:40|187789.5|187479.5|187789.6|187479.6|187789.6|187479.6|187757.3|187447.3|4
1722376850000|2024-07-30 22:00:50|187789.2|187479.2|187762.9|187452.9|187790.5|187480.5|187762.3|187452.3|8
1722376860000|2024-07-30 22:01:00|187760.4|187450.4|187760.6|187450.6|187762.9|187452.9|187760.1|187450.1|6
1722376870000|2024-07-30 22:01:10|187759.7|187449.7|187760.3|187450.3|187775|187465|187755.2|187445.2|14
1722376880000|2024-07-30 22:01:20|187759.8|187449.8|187785.4|187475.4|187785.4|187475.4|187757.3|187447.3|8
1722376890000|2024-07-30 22:01:30|187785.3|187475.3|187785.3|187475.3|187785.3|187475.3|187785.3|187475.3|1
1722376900000|2024-07-30 22:01:40|187776.5|187466.5|187783.7|187473.7|187786.7|187476.7|187776.5|187466.5|4
1722376910000|2024-07-30 22:01:50|187786.3|187476.3|187762.7|187452.7|187786.3|187476.3|187761.6|187451.6|7
1722376920000|2024-07-30 22:02:00|187763.4|187453.4|187762.3|187452.3|187763.9|187453.9|187761.1|187451.1|9
1722376930000|2024-07-30 22:02:10|187761.5|187451.5|187761.7|187451.7|187761.7|187451.7|187759.5|187449.5|3
1722376940000|2024-07-30 22:02:20|187761.5|187451.5|187787.4|187477.4|187788.9|187478.9|187760.3|187450.3|7
1722376950000|2024-07-30 22:02:30|187785.6|187475.6|187745.4|187441.5|187785.6|187475.6|187745.4|187440.3|5
1722376960000|2024-07-30 22:02:40|187744.8|187441.6|187745|187435|187769.2|187459.2|187741.8|187431.8|9
1722376970000|2024-07-30 22:02:50|187744.5|187434.5|187744.2|187434.2|187744.5|187434.5|187742.5|187432.5|3
1722376980000|2024-07-30 22:03:00|187744.5|187434.5|187691.9|187390.3|187744.5|187434.5|187690.4|187387.2|16
1722376990000|2024-07-30 22:03:10|187691.8|187390.8|187704.4|187403.7|187704.6|187403.7|187691.8|187390.8|10
1722377000000|2024-07-30 22:03:20|187703.8|187403.1|187702.2|187402.2|187704|187403.3|187702.2|187401.7|9
1722377010000|2024-07-30 22:03:30|187701.4|187401.6|187733.2|187423.2|187734.4|187424.4|187701.4|187401.4|15
1722377020000|2024-07-30 22:03:40|187734.9|187424.9|187735.4|187425.4|187761.7|187455.8|187733.5|187423.5|8
1722377030000|2024-07-30 22:03:50|187735.2|187425.2|187677.5|187367.5|187735.2|187425.2|187677|187367|11
1722377040000|2024-07-30 22:04:00|187677.2|187367.2|187729.5|187419.5|187732.8|187422.8|187677.1|187367.1|16
1722377050000|2024-07-30 22:04:10|187730.5|187420.5|187730.9|187420.9|187734|187424|187730.1|187420.1|15
1722377060000|2024-07-30 22:04:20|187732.8|187422.8|187729.6|187419.6|187732.8|187422.8|187729.6|187419.6|7
1722377070000|2024-07-30 22:04:30|187730|187420|187763.3|187453.3|187763.8|187453.8|187730|187420|12
1722377080000|2024-07-30 22:04:40|187763.5|187453.5|187766.8|187456.8|187770|187460|187762.5|187452.5|11
1722377090000|2024-07-30 22:04:50|187792.4|187482.4|187709.1|187399.1|187792.4|187482.4|187707.7|187397.7|11
1722377100000|2024-07-30 22:05:00|187706.4|187396.4|187730.6|187420.6|187731.4|187421.4|187706.4|187396.4|14
1722377110000|2024-07-30 22:05:10|187730.8|187420.8|187729.8|187419.8|187730.8|187420.8|187729.7|187419.7|6
1722377120000|2024-07-30 22:05:20|187730.4|187420.4|187714|187415.5|187731|187421|187714|187415.5|4
1722377130000|2024-07-30 22:05:30|187691|187435.4|187691|187444.1|187691|187444.1|187691|187435.4|2
1722377140000|2024-07-30 22:05:40||187442.5||187445.7||187445.7||187442.5|2
1722377150000|2024-07-30 22:05:50|187767.9|187457.9|187753.3|187443.3|187769.8|187459.8|187750|187440|18
1722377160000|2024-07-30 22:06:00|187775.5|187465.5|187772.9|187462.9|187777.1|187467.1|187772|187462|19
1722377170000|2024-07-30 22:06:10|187724.2|187414.2|187708|187398|187724.2|187414.2|187705.8|187395.8|14
1722377180000|2024-07-30 22:06:20|187707.8|187397.8|187707.9|187397.9|187709.4|187399.4|187707.6|187397.6|8
1722377190000|2024-07-30 22:06:30|187707.8|187397.8|187708.6|187398.6|187709.2|187399.2|187707.5|187397.5|9
1722377200000|2024-07-30 22:06:40|187623|187442|187689.6|187439.6|187779.5|187473.9|187623|187430.6|5
1722377210000|2024-07-30 22:06:50|187689.5|187440.4|187642|187444.9|187692.1|187444.9|187642|187440.4|5
1722377220000|2024-07-30 22:07:00|187717.3|187445|187718.9|187412|187718.9|187445|187716.8|187409.7|7
1722377230000|2024-07-30 22:07:10|187719.2|187411|187718.9|187410.4|187719.2|187411|187717.2|187408.7|9
1722377240000|2024-07-30 22:07:20|187762|187452|187761.5|187451.5|187762.5|187452.5|187760.4|187450.4|7
1722377250000|2024-07-30 22:07:30|187759.9|187449.9|187786.9|187476.9|187786.9|187476.9|187759.8|187449.8|4
1722377260000|2024-07-30 22:07:40|187786.8|187476.8|187642|187444.3|187786.8|187476.8|187642|187444.3|2
1722377270000|2024-07-30 22:07:50|187691.5||187691.4||187691.5||187691.4||2
1722377280000|2024-07-30 22:08:00|187719.1|187411.5|187717.5|187410.3|187719.1|187411.5|187716|187408.7|12
1722377290000|2024-07-30 22:08:10|187717.2|187409.7|187760.4|187450.4|187760.4|187450.4|187717.2|187409.7|5
1722377300000|2024-07-30 22:08:20|187760.3|187450.3|187762.7|187452.7|187763.7|187453.7|187759.3|187449.3|7
1722377310000|2024-07-30 22:08:30|187786.2|187476.2|187786.2|187476.2|187786.2|187476.2|187786.2|187476.2|1
1722377320000|2024-07-30 22:08:40|187786|187476|187682|187424.4|187791.3|187481.3|187682|187418.4|8
1722377330000|2024-07-30 22:08:50|187681.8|187396.3|187706.8|187396.8|187706.8|187396.8|187681.8|187396.3|3
1722377340000|2024-07-30 22:09:00|187706.7|187396.7|187707.3|187397.3|187707.3|187397.3|187706.3|187396.3|4
1722377350000|2024-07-30 22:09:10|187707.6|187397.6|187723.2|187413.2|187733|187423|187706.9|187396.9|4
1722377360000|2024-07-30 22:09:20|187724.9|187414.9|187725.4|187426.8|187725.4|187426.8|187724.8|187414.8|3
1722377370000|2024-07-30 22:09:30|187726.5|187463.4|187726|187463.5|187726.5|187463.5|187726|187463.4|2
1722377380000|2024-07-30 22:09:40|187654.7|187445.8|187654.7|187445.8|187654.7|187445.8|187654.7|187445.8|1
1722377390000|2024-07-30 22:09:50|187703.2|187412.8|187703.8|187413.6|187704|187413.6|187702.4|187412.2|6
1722377400000|2024-07-30 22:10:00|187703.6|187413.7|187705.8|187414|187706|187414|187703|187413.1|7
1722377410000|2024-07-30 22:10:10|187705.6|187414.2|187735.7|187425.7|187735.7|187425.7|187705.6|187414.2|3
1722377420000|2024-07-30 22:10:20|187731.1|187465.5|187729.6|187467.7|187731.1|187467.7|187729.6|187465.5|4
1722377430000|2024-07-30 22:10:30|187735|187470.8|187742.3|187466.1|187742.3|187470.8|187735|187466.1|2
1722377440000|2024-07-30 22:10:40|187737|187427|187738.8|187428.8|187738.8|187428.8|187737|187427|3
1722377460000|2024-07-30 22:11:00|187738.7|187428.7|187738.4|187428.4|187738.7|187428.7|187737.5|187427.5|3
1722377470000|2024-07-30 22:11:10|187738.3|187428.3|187738.7|187428.7|187738.7|187428.7|187738.3|187428.3|2
1722377480000|2024-07-30 22:11:20|187741.5|187466.3|187741.4|187461|187741.5|187466.3|187741.4|187461|2
1722377500000|2024-07-30 22:11:40|187736.7|187426.7|187704.1|187397.5|187736.7|187426.7|187701.9|187395.5|11
1722377510000|2024-07-30 22:11:50|187703.8|187397.2|187705.6|187399.2|187705.9|187399.5|187703.8|187396.7|5
1722377520000|2024-07-30 22:12:00|187704.6|187398.2|187704.3|187397.8|187706.1|187399.5|187704.1|187397.8|8
1722377530000|2024-07-30 22:12:10|187663.1|187446|187745.3|187468.1|187745.3|187468.1|187663.1|187446|2
1722377540000|2024-07-30 22:12:20|187745.1|187426.2|187740.1|187430.1|187745.1|187430.1|187736.2|187426.2|3
1722377550000|2024-07-30 22:12:30|187743.4|187433.4|187740.9|187430.9|187743.4|187433.4|187740.9|187430.9|2
1722377560000|2024-07-30 22:12:40|187740.6|187430.6|187742.3|187432.3|187746|187436|187740.6|187430.6|4
1722377570000|2024-07-30 22:12:50|187742.8|187432.8|187705.2|187409.6|187742.8|187432.8|187705.2|187399.8|7
1722377580000|2024-07-30 22:13:00|187656.9|187443.9|187656.9|187443.9|187656.9|187443.9|187656.9|187443.9|1
1722377590000|2024-07-30 22:13:10|187656.8||187656.8||187656.8||187656.8||1
1722377600000|2024-07-30 22:13:20|187656.7|187461.7|187730.7|187420.7|187733.8|187461.7|187656.7|187420.7|6
1722377610000|2024-07-30 22:13:30|187731|187421|187763.4|187453.4|187764.3|187454.3|187731|187421|9
1722377620000|2024-07-30 22:13:40|187763.3|187453.3|187763.6|187453.6|187763.6|187453.6|187762.7|187452.7|7
1722377640000|2024-07-30 22:14:00|187814.1|187506.5|187757|187473.9|187814.1|187535.2|187757|187468.6|6
1722377650000|2024-07-30 22:14:10|187757.2|187474.1|187756.3|187477.3|187757.2|187478|187755.5|187474.1|6
1722377660000|2024-07-30 22:14:20|187756.1|187477.2|187754.2|187477|187756.1|187477.2|187754.2|187476.3|7
1722377670000|2024-07-30 22:14:30|187754.7|187477.5|187719|187530.3|187754.7|187530.3|187719|187476.9|5
1722377690000|2024-07-30 22:14:50|187718.4|187530.4|187742.9|187558.1|187742.9|187558.1|187718.1|187530.4|3
1722377700000|2024-07-30 22:15:00|187741.9|187558.4|187783.6|187478.9|187784.6|187558.4|187741.9|187478.9|8
1722377710000|2024-07-30 22:15:10|187743.4|187491.8|187742.6|187491.4|187745|187493.8|187742.6|187491.4|10
1722377720000|2024-07-30 22:15:20|187743.2|187491.8|187744.8|187491.5|187744.8|187492.1|187742.6|187491.1|8
1722377730000|2024-07-30 22:15:30|187745|187491.7|187723.4|187510.6|187749.3|187510.6|187723.4|187477.8|5
1722377740000|2024-07-30 22:15:40|187749.7|187510.5|187755.4|187512.5|187757.5|187513.2|187749.7|187510.5|4
1722377750000|2024-07-30 22:15:50|187780|187470|187780.3|187470.3|187780.3|187470.3|187779.6|187469.6|3
1722377760000|2024-07-30 22:16:00|187780|187470|187727.9|187493|187790.4|187493|187727.7|187462.8|7
1722377770000|2024-07-30 22:16:10|187727|187493.2|187700.8|187493.2|187727|187493.2|187700.8|187493.2|3
1722377780000|2024-07-30 22:16:20|187700.4||187700.4||187700.4||187700.4||1
1722377790000|2024-07-30 22:16:30|187700.1|187493.3|187689.4|187518.5|187700.1|187518.5|187689.4|187493.3|2
1722377800000|2024-07-30 22:16:40|187692.5|187518.2|187698.3|187528.8|187698.3|187528.8|187692.5|187518.2|3
1722377810000|2024-07-30 22:16:50|187731.6|187562.6|187727.7|187563.2|187731.6|187563.2|187727.7|187562.6|2
1722377820000|2024-07-30 22:17:00|187727.1|187563.3|187725.4|187563.4|187728.6|187563.9|187725.4|187563.3|6
1722377830000|2024-07-30 22:17:10|187724.9|187563.5|187724.1|187563.5|187727.3|187564|187724.1|187563.5|3
1722377840000|2024-07-30 22:17:20|187723.6||187723.6||187723.6||187723.6||1
1722377850000|2024-07-30 22:17:30|187723.2|187563.6|187673.9|187548.9|187726.3|187566.1|187673.9|187548.9|6
1722377880000|2024-07-30 22:18:00|187673.8|187548.8|187673.8|187548.8|187673.8|187548.8|187673.8|187548.8|1
1722377890000|2024-07-30 22:18:10|187680.2|187553.9|187680.2|187553.9|187680.2|187553.9|187680.2|187553.9|1
1722377900000|2024-07-30 22:18:20|187679.9|187554|187647.9|187522.9|187681.9|187554.1|187647.9|187522.9|4
1722377920000|2024-07-30 22:18:40|187648.4|187523.4|187647.9|187522.9|187648.4|187523.4|187647.9|187522.9|2
1722377930000|2024-07-30 22:18:50|187654|187529|187654.5|187529.5|187654.5|187529.5|187654|187529|2
1722377940000|2024-07-30 22:19:00|187654.3|187529.3|187655.7|187530.7|187655.7|187530.7|187654.3|187529.3|2
1722377950000|2024-07-30 22:19:10|187656.8|187531.8|187655.5|187530.5|187656.8|187531.8|187655.5|187530.5|2
1722377960000|2024-07-30 22:19:20|187661.8|187536.8|187661.8|187536.8|187661.8|187536.8|187661.8|187536.8|1
1722377970000|2024-07-30 22:19:30|187662.3|187537.3|187661.8|187536.8|187662.3|187537.3|187661.8|187536.8|2
1722377980000|2024-07-30 22:19:40|187661.7|187536.7|187661.7|187536.7|187661.7|187536.7|187661.7|187536.7|1
1722377990000|2024-07-30 22:19:50|187655.5|187530.5|187655.5|187530.5|187655.5|187530.5|187655.5|187530.5|1
1722378000000|2024-07-30 22:20:00|187655.6|187530.6|187655.6|187530.6|187655.6|187530.6|187655.6|187530.6|1
1722378020000|2024-07-30 22:20:20|187653.3|187519.7|187662.5|187537.5|187662.5|187537.5|187653.3|187519.7|2
1722378030000|2024-07-30 22:20:30|187663.1|187538.1|187669|187544|187669|187544|187663.1|187538.1|3
1722378050000|2024-07-30 22:20:50|187669.1|187544.1|187669.1|187544.1|187669.1|187544.1|187669.1|187544.1|1
1722378060000|2024-07-30 22:21:00|187668.5|187543.5|187668.5|187543.5|187668.5|187543.5|187668.5|187543.5|1
1722378070000|2024-07-30 22:21:10|187674.4|187549.4|187674.4|187549.4|187674.4|187549.4|187674.4|187549.4|1
1722378080000|2024-07-30 22:21:20|187680.3|187555.3|187680.3|187555.3|187680.3|187555.3|187680.3|187555.3|1
1722378100000|2024-07-30 22:21:40|187680.2|187555.2|187680.2|187555.2|187680.2|187555.2|187680.2|187555.2|1
1722378120000|2024-07-30 22:22:00|187680.1|187555.1|187686|187561|187686|187561|187680.1|187555.1|4
1722378130000|2024-07-30 22:22:10|187691.8|187566.8|187691.8|187566.8|187691.8|187566.8|187691.8|187566.8|1
1722378140000|2024-07-30 22:22:20|187691.7|187566.7|187691.7|187566.7|187691.7|187566.7|187691.7|187566.7|1
1722378160000|2024-07-30 22:22:40|187691.6|187566.6|187691.6|187566.6|187691.6|187566.6|187691.6|187566.6|1
1722378180000|2024-07-30 22:23:00|187691.5|187566.5|187691.5|187566.5|187691.5|187566.5|187691.5|187566.5|1
1722378190000|2024-07-30 22:23:10|187691.4|187566.4|187691.4|187566.4|187691.4|187566.4|187691.4|187566.4|1
1722378200000|2024-07-30 22:23:20|187699.4|187569.8|187699.4|187569.8|187699.4|187569.8|187699.4|187569.8|1
1722378210000|2024-07-30 22:23:30|187699.3||187699.3||187699.3||187699.3||1
1722378220000|2024-07-30 22:23:40|187699.2||187699.2||187699.2||187699.2||1
1722378230000|2024-07-30 22:23:50|187699|187569.9|187699|187569.9|187699|187569.9|187699|187569.9|1
1722378240000|2024-07-30 22:24:00|187698.9||187698.9||187698.9||187698.9||1
1722378250000|2024-07-30 22:24:10|187698.8||187698.8||187698.8||187698.8||1
1722378260000|2024-07-30 22:24:20|187683.2|187558.2|187781.2|187566.5|187785.9|187567.5|187683.1|187558.1|4
1722378270000|2024-07-30 22:24:30||187566.3||187566.3||187566.3||187566.3|1
1722378290000|2024-07-30 22:24:50|187781.6|187567.3|187781.6|187572.9|187781.6|187572.9|187781.6|187567.3|2
1722378300000|2024-07-30 22:25:00|187781.5|187573.1|187781.5|187573.1|187781.5|187573.1|187781.5|187573.1|1
1722378320000|2024-07-30 22:25:20|187760.3|187599.1|187783.9|187592.5|187783.9|187599.1|187760.3|187592.5|2
1722378330000|2024-07-30 22:25:30|187783.8|187588.8|187777.8|187572.1|187783.8|187588.8|187777.8|187572.1|3
1722378340000|2024-07-30 22:25:40||187571.8||187571.8||187571.8||187571.8|1
1722378350000|2024-07-30 22:25:50|187766.7|187586.9|187766.7|187587|187766.7|187587|187766.7|187586.9|2
1722378360000|2024-07-30 22:26:00|187746.1|187621.1|187759.1|187634.1|187759.1|187634.1|187746.1|187621.1|2
1722378370000|2024-07-30 22:26:10|187759.5|187634.5|187744.9|187619.9|187759.5|187634.5|187744.9|187619.9|3
1722378380000|2024-07-30 22:26:20|187745.3|187620.3|187766.7|187585.7|187766.7|187620.3|187745.3|187585.7|2
1722378400000|2024-07-30 22:26:40|187794.5|187568.2|187794.5|187568.2|187794.5|187568.2|187794.5|187568.2|1
1722378410000|2024-07-30 22:26:50|187794.4|187581.5|187791.3|187584.4|187794.4|187584.4|187788.4|187581.4|6
1722378420000|2024-07-30 22:27:00|187792.1|187582.7|187790.9|187581.7|187792.1|187582.7|187790.9|187581.7|2
1722378430000|2024-07-30 22:27:10|187791|187583|187790.8|187581.9|187791|187583|187790.8|187581.9|2
1722378440000|2024-07-30 22:27:20|187804.7|187606.2|187804.7|187606.2|187804.7|187606.2|187804.7|187606.2|1
1722378450000|2024-07-30 22:27:30|187790.5|187653.8|187790.4|187653.8|187790.8|187657.2|187790.4|187653.8|5
1722378460000|2024-07-30 22:27:40|187793.6|187660.3|187824.5|187591.2|187824.5|187662.3|187793.6|187591.2|3
1722378470000|2024-07-30 22:27:50|187824.4|187594.8|187784.8|187601.7|187824.6|187601.7|187784.8|187594.8|3
1722378480000|2024-07-30 22:28:00|187784.7||187784.7||187784.7||187784.7||1
1722378490000|2024-07-30 22:28:10|187763.5|187638.5|187753.1|187628.1|187763.5|187638.5|187753.1|187628.1|2
1722378500000|2024-07-30 22:28:20|187752.8|187627.8|187753.1|187628.1|187754.3|187629.3|187752.8|187627.8|7
1722378510000|2024-07-30 22:28:30|187754.3|187629.3|187753.8|187628.8|187754.3|187629.3|187753|187628|8
1722378520000|2024-07-30 22:28:40|187753|187628|187777.7|187593.1|187779.3|187628|187753|187592.9|8
1722378530000|2024-07-30 22:28:50|187779|187592.9|187815.1|187581.7|187815.1|187593.1|187777.7|187580|7
1722378540000|2024-07-30 22:29:00|187816.6|187581.8|187816.6|187581.8|187816.6|187581.8|187816.6|187581.8|1
1722378550000|2024-07-30 22:29:10|187784.4|187648.2|187753.1|187628.1|187784.4|187648.2|187753.1|187628.1|5
1722378560000|2024-07-30 22:29:20|187754.4|187629.4|187753.6|187628.6|187755.5|187630|187753.5|187628.5|8
1722378570000|2024-07-30 22:29:30|187753.2|187628.2|187778|187594.1|187778|187628.8|187753.1|187593.1|9
1722378580000|2024-07-30 22:29:40|187777.9|187593.1|187777.9|187594.1|187777.9|187594.1|187777.9|187593.1|2
1722378590000|2024-07-30 22:29:50|187810|187581.3|187810|187581.5|187810|187581.5|187809.9|187580|3
1722378600000|2024-07-30 22:30:00|187809.8|187579.9|187755.4|187630.4|187811.8|187630.4|187755.4|187579.9|5
1722378630000|2024-07-30 22:30:30|187776.5|187598.1|187782.7|187574.6|187810.8|187598.1|187775.9|187568.9|5
1722378660000|2024-07-30 22:31:00|187782.8|187575.1|187770|187606.7|187785.4|187606.7|187770|187575.1|4
1722378670000|2024-07-30 22:31:10|187800.1|187606.5|187800.1|187606.5|187800.1|187606.5|187800.1|187606.5|1
1722378680000|2024-07-30 22:31:20|187820.3|187567.1|187820.3|187567.1|187820.3|187567.1|187820.3|187567.1|1
1722378690000|2024-07-30 22:31:30|187816.1|187585.5|187779.7|187594.1|187816.1|187594.1|187779.7|187585.5|2
1722378710000|2024-07-30 22:31:50|187754.9|187629.9|187754.9|187629.9|187754.9|187629.9|187754.9|187629.9|1
1722378720000|2024-07-30 22:32:00|187754.8|187629.8|187754.8|187629.8|187754.8|187629.8|187754.8|187629.8|1
1722378740000|2024-07-30 22:32:20|187779.6|187594.1|187779.6|187594.1|187779.6|187594.1|187779.6|187594.1|1
1722378750000|2024-07-30 22:32:30|187816|187585.5|187816|187585.5|187816|187585.5|187816|187585.5|1
1722378760000|2024-07-30 22:32:40|187810.3|187584.3|187810.3|187584.3|187810.3|187584.3|187810.3|187584.3|1
1722378770000|2024-07-30 22:32:50|187774.1|187645.3|187774.1|187645.3|187774.1|187645.3|187774.1|187645.3|1
1722378790000|2024-07-30 22:33:10|187809.8|187579.8|187809.8|187579.8|187809.8|187579.8|187809.8|187579.8|1
1722378800000|2024-07-30 22:33:20|187816.8|187589.6|187779.7|187599.9|187816.8|187599.9|187779.7|187589.6|2
1722378810000|2024-07-30 22:33:30|187779.6|187599.1|187778.5|187598|187779.6|187599.1|187778.5|187598|3
1722378820000|2024-07-30 22:33:40|187757.8|187632.8|187757|187632|187757.8|187632.8|187757|187632|2
1722378840000|2024-07-30 22:34:00|187785.6|187660.6|187785.6|187660.6|187785.6|187660.6|187785.6|187660.6|1
1722378850000|2024-07-30 22:34:10|187815.4|187592|187815.4|187592|187815.4|187592|187815.4|187592|1
1722378860000|2024-07-30 22:34:20||187594||187594||187594||187594|1
1722378880000|2024-07-30 22:34:40|187787.1|187662.1|187757.8|187632.8|187787.1|187662.1|187757.8|187632.8|2
1722378900000|2024-07-30 22:35:00|187757.1|187632.1|187779.2|187599.2|187779.2|187632.1|187757.1|187598.2|3
1722378940000|2024-07-30 22:35:40|187787|187662|187755.4|187630.4|187787|187662|187755.4|187630.4|3
1722378960000|2024-07-30 22:36:00|187757.4|187632.4|187781.1|187603.4|187786.4|187632.4|187757.4|187603.4|4
1722378970000|2024-07-30 22:36:10|187783.6|187603.8|187782.2|187587.8|187784.9|187603.8|187782.2|187587.8|3
1722378990000|2024-07-30 22:36:30|187758.4|187611.6|187758.4|187611.6|187758.4|187611.6|187758.4|187611.6|1
1722379000000|2024-07-30 22:36:40|187769.3|187644.3|187769.3|187644.3|187769.3|187644.3|187769.3|187644.3|1
1722379010000|2024-07-30 22:36:50|187772.9|187647.9|187795.6|187590.1|187795.6|187649.1|187769.3|187590.1|4
1722379030000|2024-07-30 22:37:10|187767.4|187596.9|187767.4|187596.9|187767.4|187596.9|187767.4|187596.9|1
1722379040000|2024-07-30 22:37:20|187748.9|187623.9|187748.9|187623.9|187748.9|187623.9|187748.9|187623.9|1
1722379050000|2024-07-30 22:37:30|187746.5|187621.5|187746.5|187621.5|187746.5|187621.5|187746.5|187621.5|1
1722379070000|2024-07-30 22:37:50|187764.1|187596.3|187760|187594.2|187764.1|187596.3|187760|187594.2|2
1722379080000|2024-07-30 22:38:00|187764.5|187596.2|187764.5|187596.2|187764.5|187596.2|187764.5|187596.2|1
1722379090000|2024-07-30 22:38:10|187761.3|187595.6|187773.1|187580.8|187773.1|187595.6|187761.3|187580.8|3
1722379100000|2024-07-30 22:38:20|187770.4|187578.1|187735.1|187598.9|187770.4|187600.4|187735.1|187578.1|4
1722379110000|2024-07-30 22:38:30|187734.5|187595.7|187735.1|187598.9|187735.1|187598.9|187734.5|187595.7|6
1722379120000|2024-07-30 22:38:40|187759.4|187573.9|187759.4|187573.9|187759.4|187573.9|187759.4|187573.9|1
1722379130000|2024-07-30 22:38:50|187748.3|187586.1|187759.4|187570.6|187759.4|187586.1|187748.3|187570.6|2
1722379150000|2024-07-30 22:39:10|187758.9|187567.9|187735.1|187594.9|187759.4|187594.9|187735.1|187567.9|3
1722379160000|2024-07-30 22:39:20|187729|187604|187729|187604|187729|187604|187726.5|187601.5|3
1722379180000|2024-07-30 22:39:40|187747.3|187585|187747.3|187585|187750.5|187585.6|187747.3|187585|3
1722379200000|2024-07-30 22:40:00|187746.6|187581.8|187745.3|187575.3|187746.6|187581.8|187745.3|187575.3|2
1722379210000|2024-07-30 22:40:10|187724.1|187599.1|187721.7|187596.7|187724.1|187599.1|187721.7|187596.7|8
1722379220000|2024-07-30 22:40:20|187723.9|187598.9|187723.9|187598.9|187723.9|187598.9|187723.9|187598.9|1
1722379230000|2024-07-30 22:40:30|187747.2|187577|187747.2|187577|187747.2|187577|187747.2|187577|1
1722379240000|2024-07-30 22:40:40|187747.8|187580.2|187747.8|187580.2|187747.8|187580.2|187747.2|187577|3
1722379250000|2024-07-30 22:40:50|187748.4|187583.4|187748.4|187583.4|187748.4|187583.4|187748.4|187583.4|1
1722379260000|2024-07-30 22:41:00|187728.6|187603.6|187728.6|187603.6|187728.6|187603.6|187728.6|187603.6|1
1722379290000|2024-07-30 22:41:30|187748.3|187583.4|187748.3|187583.4|187748.3|187583.4|187748.3|187583.4|1
1722379310000|2024-07-30 22:41:50|187763.9|187567.7|187762.8|187568.7|187763.9|187568.7|187762.8|187567.7|2
1722379320000|2024-07-30 22:42:00|187728.7|187603.7|187730.9|187605.9|187733.3|187608.3|187728.7|187603.7|3
1722379340000|2024-07-30 22:42:20|187733.3|187608.3|187751.5|187587.8|187751.5|187608.3|187733.3|187587.8|2
1722379370000|2024-07-30 22:42:50|187738.2|187613.2|187733.7|187608.7|187738.2|187613.2|187733.7|187608.7|3
1722379380000|2024-07-30 22:43:00|187731.1|187606.1|187731.1|187606.1|187731.1|187606.1|187731.1|187606.1|1
1722379390000|2024-07-30 22:43:10|187733.8|187608.8|187733.8|187608.8|187733.8|187608.8|187733.8|187608.8|1
1722379400000|2024-07-30 22:43:20|187752.2|187587.8|187752.2|187587.8|187752.2|187587.8|187752.2|187587.8|1
1722379430000|2024-07-30 22:43:50|187733.8|187608.8|187733.8|187608.8|187733.8|187608.8|187733.8|187608.8|1
1722379440000|2024-07-30 22:44:00|187733.9|187608.9|187733.9|187608.9|187733.9|187608.9|187733.9|187608.9|1
1722379450000|2024-07-30 22:44:10|187744.4|187597.4|187744.4|187597.4|187744.4|187597.4|187744.4|187597.4|1
1722379460000|2024-07-30 22:44:20|187751|187598.6|187751|187598.6|187751|187598.6|187751|187598.6|1
1722379480000|2024-07-30 22:44:40|187738.8|187613.8|187738.8|187613.8|187738.8|187613.8|187738.8|187613.8|1
1722379490000|2024-07-30 22:44:50|187736.7|187611.7|187738.9|187613.9|187738.9|187613.9|187736.7|187611.7|2
1722379500000|2024-07-30 22:45:00|187751.1|187598.8|187751|187598.8|187751.1|187598.8|187751|187598.8|2
1722379510000|2024-07-30 22:45:10|187754.3|187599.4|187754.3|187599.4|187754.3|187599.4|187754.3|187599.4|1
1722379530000|2024-07-30 22:45:30|187741.3|187616.3|187741.3|187616.3|187741.3|187616.3|187741.3|187616.3|1
1722379540000|2024-07-30 22:45:40|187738.9|187613.9|187748.8|187603|187748.8|187613.9|187738.9|187601.2|3
1722379560000|2024-07-30 22:46:00|187764.9|187585.7|187764.9|187585.7|187764.9|187585.7|187764.9|187585.7|1
1722379570000|2024-07-30 22:46:10|187755.2|187595.3|187755.4|187616.7|187755.4|187616.7|187743.3|187595.3|3
1722379580000|2024-07-30 22:46:20|187743.2|187612.8|187743.2|187612.8|187743.2|187612.8|187743.2|187612.8|1
1722379590000|2024-07-30 22:46:30||187612.9||187612.9||187612.9||187612.9|1
1722379600000|2024-07-30 22:46:40|187739.5|187614.5|187737.5|187612.5|187739.5|187614.5|187737.5|187612.5|2
1722379620000|2024-07-30 22:47:00|187739.9|187608.7|187739.9|187608.7|187739.9|187608.7|187739.9|187608.7|1
1722379640000|2024-07-30 22:47:20|187742.4|187608.6|187757.3|187595.3|187773.4|187608.6|187742.4|187589.5|4
1722379650000|2024-07-30 22:47:30|187754.3|187594.7|187747.8|187602.4|187754.3|187602.4|187747.8|187594.7|2
1722379660000|2024-07-30 22:47:40|187744.4|187601.7|187744.4|187601.7|187744.4|187601.7|187744.4|187601.7|1
1722379670000|2024-07-30 22:47:50|187741|187600.5|187731.2|187606.2|187741|187606.2|187731.2|187598.9|3
1722379680000|2024-07-30 22:48:00|187731|187606|187731|187606|187731|187606|187731|187606|1
1722379710000|2024-07-30 22:48:30|187731.2|187606.2|187733.9|187608.9|187733.9|187608.9|187731.2|187606.2|2
1722379730000|2024-07-30 22:48:50|187729.1|187604.1|187729.2|187600.7|187729.2|187604.1|187726|187600.7|3
1722379740000|2024-07-30 22:49:00|187731.4|187603.8|187729.5|187604.5|187731.4|187604.5|187729.5|187603.8|2
1722379770000|2024-07-30 22:49:30|187729.2|187604.2|187729.2|187604.2|187729.2|187604.2|187729.2|187604.2|1
1722379790000|2024-07-30 22:49:50|187729.5|187604.5|187729.5|187604.5|187729.5|187604.5|187729.5|187604.5|1
1722379800000|2024-07-30 22:50:00|187729.6|187604.6|187728|187603|187729.6|187604.6|187728|187603|2
1722379810000|2024-07-30 22:50:10|187727|187600.2|187727|187600.2|187727|187600.2|187727|187600.2|1
1722379820000|2024-07-30 22:50:20|187725|187600|187725|187600|187725|187600|187725|187600|1
1722379830000|2024-07-30 22:50:30|187725.2|187600.2|187727.4|187602.4|187727.4|187602.4|187725.2|187600.2|2
1722379840000|2024-07-30 22:50:40|187729.1|187602.2|187729.1|187602.2|187729.1|187602.2|187729.1|187602.2|1
1722379860000|2024-07-30 22:51:00|187728.9|187601|187728.8|187572.3|187731.7|187601|187728.8|187571.5|6
1722379870000|2024-07-30 22:51:10|187731.2|187572.5|187731.2|187570|187731.2|187572.5|187731.2|187570|2
1722379880000|2024-07-30 22:51:20|187731.3|187571.3|187732|187570.1|187732.1|187571.4|187731.3|187570.1|3
1722379890000|2024-07-30 22:51:30|187725.3|187577|187725.3|187577|187725.3|187577|187725.3|187577|1
1722379910000|2024-07-30 22:51:50|187717.4|187592.4|187713.9|187571.5|187717.4|187592.4|187700.7|187571.5|4
1722379920000|2024-07-30 22:52:00|187718.3|187585.7|187718.8|187588.7|187719.5|187588.7|187718.3|187585.7|3
1722379940000|2024-07-30 22:52:20|187718.4|187587.5|187714.3|187589.3|187718.4|187589.3|187711.8|187582.1|6
1722379950000|2024-07-30 22:52:30|187713.5|187588.5|187695.3|187531.6|187713.5|187588.5|187691.9|187528.2|8
1722379960000|2024-07-30 22:52:40|187693.5|187519|187682|187519|187693.5|187519|187682|187519|2
1722379970000|2024-07-30 22:52:50|187681.9|187518.1|187681.9|187518.1|187681.9|187518.1|187681.9|187518.1|1
1722379980000|2024-07-30 22:53:00|187679.5|187518|187680|187518|187680|187518|187679.5|187518|2
1722379990000|2024-07-30 22:53:10|187681.3|187517.8|187683|187524.9|187688|187524.9|187681.3|187517.8|3
1722380000000|2024-07-30 22:53:20|187681.8|187525.2|187672.8|187521.6|187681.8|187525.2|187672.8|187521.6|2
1722380020000|2024-07-30 22:53:40|187680.8|187516.4|187642.3|187476|187680.8|187516.4|187642.3|187476|4
1722380030000|2024-07-30 22:53:50|187641.5|187473.1|187641.5|187473.1|187641.5|187473.1|187641.5|187473.1|1
1722380040000|2024-07-30 22:54:00|187643.9|187475.8|187641.5|187473.4|187643.9|187475.8|187641.5|187473.4|2
1722380050000|2024-07-30 22:54:10|187640.9|187470.5|187632.4|187474|187640.9|187474|187632.4|187470.5|2
1722380070000|2024-07-30 22:54:30|187618|187493|187618|187493|187618|187493|187618|187493|1
1722380080000|2024-07-30 22:54:40|187629.1|187486.2|187629.1|187486.2|187629.1|187486.2|187629.1|187486.2|1
1722380100000|2024-07-30 22:55:00|187629.8|187489.7|187629.8|187489.7|187629.8|187489.7|187629.8|187489.7|1
1722380110000|2024-07-30 22:55:10|187620.7|187495.7|187620.7|187495.7|187620.7|187495.7|187620.7|187495.7|1
1722380120000|2024-07-30 22:55:20|187606.8|187481.8|187606.8|187481.8|187606.8|187481.8|187606.8|187481.8|1
1722380130000|2024-07-30 22:55:30|187606.5|187481.5|187626.8|187476.1|187626.8|187481.5|187606.5|187476.1|2
1722380150000|2024-07-30 22:55:50|187624.6|187476.3|187628.9|187456.9|187628.9|187476.3|187624.6|187456.6|3
1722380160000|2024-07-30 22:56:00|187628.8|187457|187641|187464.7|187641|187464.7|187628.8|187456.7|4
1722380190000|2024-07-30 22:56:30|187615.9|187486|187625.5|187475.9|187625.9|187486|187615.9|187475.9|3
1722380220000|2024-07-30 22:57:00|187615.4|187486|187615.4|187486|187615.4|187486|187615.4|187486|1
1722380230000|2024-07-30 22:57:10|187615.7|187490.7|187614.5|187487.6|187615.7|187490.7|187614.5|187487.6|2
1722380250000|2024-07-30 22:57:30|187627.5|187479.9|187627.5|187479.9|187627.5|187479.9|187627.5|187479.9|1
1722380280000|2024-07-30 22:58:00|187614.5|187487.6|187614.5|187487.6|187614.5|187487.6|187614.5|187487.6|1
1722380290000|2024-07-30 22:58:10|187615.6|187483.1|187606.4|187477.2|187615.6|187483.1|187603.9|187477.2|3
1722380300000|2024-07-30 22:58:20|187606.3|187477.3|187619.5|187470.3|187619.5|187477.3|187606.3|187470.3|2
1722380310000|2024-07-30 22:58:30|187620.2|187471.3|187622.3|187477.5|187622.6|187477.5|187620.2|187471.3|5
1722380320000|2024-07-30 22:58:40|187623.6|187484.5|187623.2|187484.4|187624.5|187484.7|187623.2|187484.4|3
1722380330000|2024-07-30 22:58:50||187484.5||187484.5||187484.5||187484.5|1
1722380340000|2024-07-30 22:59:00|187616.7|187491.7|187619|187494|187619|187494|187616.7|187491.7|2
1722380360000|2024-07-30 22:59:20|187629.4|187486.9|187629.4|187486.9|187629.4|187486.9|187629.4|187486.9|1
1722380370000|2024-07-30 22:59:30|187625.7|187481.5|187625.7|187481.5|187625.7|187481.5|187625.7|187481.5|1
1722380390000|2024-07-30 22:59:50|187610.5|187485.5|187610.5|187485.5|187610.5|187485.5|187610.5|187485.5|1
1722380400000|2024-07-30 23:00:00|187618.9|187493.9|187615.5|187490.5|187621.8|187496.8|187601.9|187476.9|12
1722380420000|2024-07-30 23:00:20|187616.5|187491.5|187619.6|187494.6|187619.6|187494.6|187616.5|187491.5|2
1722380440000|2024-07-30 23:00:40|187616.5|187491.5|187616.5|187491.5|187616.5|187491.5|187616.5|187491.5|1
1722380450000|2024-07-30 23:00:50|187621|187496|187621|187496|187621|187496|187621|187496|1
1722380460000|2024-07-30 23:01:00|187620.6|187495.6|187620.6|187495.6|187620.6|187495.6|187620.6|187495.6|1
1722380470000|2024-07-30 23:01:10|187616.9|187491.9|187616|187491|187616.9|187491.9|187616|187491|2
1722380480000|2024-07-30 23:01:20|187618.6|187493.6|187618.6|187493.6|187618.6|187493.6|187618.6|187493.6|1
1722380510000|2024-07-30 23:01:50|187614.2|187489.2|187614.2|187489.2|187614.2|187489.2|187614.2|187489.2|1
1722380520000|2024-07-30 23:02:00|187618.6|187493.6|187618.6|187493.6|187618.6|187493.6|187618.6|187493.6|1
1722380530000|2024-07-30 23:02:10|187620.7|187495.7|187622|187497|187622|187497|187620.7|187495.7|2
1722380560000|2024-07-30 23:02:40|187620.3|187495.3|187620.3|187495.3|187620.3|187495.3|187620.3|187495.3|1
1722380580000|2024-07-30 23:03:00|187616.7|187491.7|187620.5|187495.5|187620.5|187495.5|187616.7|187491.7|2
1722380590000|2024-07-30 23:03:10|187620.2|187495.2|187622|187497|187622|187497|187620.2|187495.2|2
1722380610000|2024-07-30 23:03:30|187619.9|187494.9|187619.9|187494.9|187619.9|187494.9|187619.9|187494.9|1
1722380620000|2024-07-30 23:03:40|187616.2|187491.2|187616.2|187491.2|187616.2|187491.2|187616.2|187491.2|1
1722380640000|2024-07-30 23:04:00|187620.7|187495.7|187622.4|187497.4|187622.4|187497.4|187620.7|187495.7|2
1722380650000|2024-07-30 23:04:10|187621.7|187496.7|187622|187497|187622|187497|187621.7|187496.7|2
1722380670000|2024-07-30 23:04:30|187616.8|187491.8|187616.8|187491.8|187616.8|187491.8|187616.8|187491.8|1
1722380680000|2024-07-30 23:04:40|187611.4|187486.4|187611.4|187486.4|187611.4|187486.4|187611.4|187486.4|1
1722380690000|2024-07-30 23:04:50|187620.1|187495.1|187620.1|187495.1|187620.1|187495.1|187620.1|187495.1|1
1722380720000|2024-07-30 23:05:20|187635.9|187510.9|187637.7|187512.7|187637.7|187512.7|187634.7|187509.7|3
1722380730000|2024-07-30 23:05:30|187635.3|187503.9|187635|187504.5|187635.3|187504.5|187635|187503.9|2
1722380740000|2024-07-30 23:05:40|187635.3|187503.9|187627.8|187502.8|187635.3|187504.2|187627.8|187502.7|6
1722380750000|2024-07-30 23:05:50|187627.9|187502.9|187630.3|187505.3|187630.3|187505.3|187627.9|187502.9|4
1722380760000|2024-07-30 23:06:00|187630.5|187505.5|187633.9|187508.9|187633.9|187508.9|187630.5|187505.5|2
1722380770000|2024-07-30 23:06:10|187632.3|187507.3|187632.3|187507.3|187632.3|187507.3|187632.3|187507.3|1
1722380780000|2024-07-30 23:06:20|187633.8|187508.8|187626.8|187501.8|187633.8|187508.8|187626.8|187501.8|3
1722380800000|2024-07-30 23:06:40|187627.2|187502.2|187627.2|187502.2|187627.2|187502.2|187627.2|187502.2|1
1722380820000|2024-07-30 23:07:00|187624.6|187499.6|187611.3|187486.3|187624.6|187499.6|187611.3|187486.3|9
1722380830000|2024-07-30 23:07:10|187613.9|187488.9|187623.9|187498.9|187623.9|187498.9|187613.9|187488.9|4
1722380840000|2024-07-30 23:07:20|187621.2|187496.2|187621.2|187496.2|187621.2|187496.2|187621.2|187496.2|1
1722380860000|2024-07-30 23:07:40|187620.1|187495.1|187616.6|187491.6|187620.1|187495.1|187616.6|187491.6|2
1722380880000|2024-07-30 23:08:00|187611.1|187486.1|187621|187496|187621|187496|187611.1|187486.1|3
1722380890000|2024-07-30 23:08:10|187621.1|187496.1|187621.1|187496.1|187621.1|187496.1|187621.1|187496.1|1
1722380910000|2024-07-30 23:08:30|187619.5|187494.5|187611.3|187486.3|187619.5|187494.5|187611.3|187486.3|2
1722380920000|2024-07-30 23:08:40|187609.7|187484.7|187615.6|187490.6|187615.6|187490.6|187609.7|187484.7|2
1722380930000|2024-07-30 23:08:50|187616|187491|187616|187491|187616|187491|187616|187491|1
1722380940000|2024-07-30 23:09:00|187620.6|187495.6|187620.6|187495.6|187620.6|187495.6|187620.6|187495.6|1
1722380970000|2024-07-30 23:09:30|187616|187491|187616|187491|187616|187491|187616|187491|1
1722380990000|2024-07-30 23:09:50|187616.7|187491.7|187619.3|187494.3|187621|187496|187616.7|187491.7|3
1722381000000|2024-07-30 23:10:00|187618.7|187493.7|187620.5|187495.5|187620.5|187495.5|187618.7|187493.7|2
1722381020000|2024-07-30 23:10:20|187620.6|187495.6|187616.1|187491.1|187620.6|187495.6|187616.1|187491.1|2
1722381050000|2024-07-30 23:10:50|187620.5|187495.5|187620.5|187495.5|187620.5|187495.5|187620.5|187495.5|1
1722381070000|2024-07-30 23:11:10|187621|187496|187621|187496|187621|187496|187621|187496|1
1722381080000|2024-07-30 23:11:20|187616.7|187491.7|187616.7|187491.7|187616.7|187491.7|187616.7|187491.7|1
1722381100000|2024-07-30 23:11:40|187619.2|187494.2|187620.9|187495.9|187620.9|187495.9|187619.2|187494.2|2
1722381110000|2024-07-30 23:11:50|187620.4|187495.4|187620.4|187495.4|187620.4|187495.4|187620.4|187495.4|1
1722381120000|2024-07-30 23:12:00|187624.1|187499.1|187621.4|187496.4|187624.1|187499.1|187621.4|187496.4|2
1722381130000|2024-07-30 23:12:10|187620.4|187495.4|187615.9|187490.9|187620.4|187495.4|187615.9|187490.9|2
1722381140000|2024-07-30 23:12:20|187616.5|187491.5|187616.5|187491.5|187616.5|187491.5|187616.5|187491.5|1
1722381160000|2024-07-30 23:12:40|187620.9|187495.9|187620.9|187495.9|187620.9|187495.9|187620.9|187495.9|1
1722381170000|2024-07-30 23:12:50|187619.3|187494.3|187619.3|187494.3|187619.3|187494.3|187619.3|187494.3|1
1722381180000|2024-07-30 23:13:00|187618.5|187493.5|187621.4|187496.4|187621.4|187496.4|187618.5|187493.5|3
1722381190000|2024-07-30 23:13:10|187619.3|187494.3|187625.2|187500.2|187625.2|187500.2|187619.3|187494.3|5
1722381200000|2024-07-30 23:13:20|187614|187489|187624.3|187499.3|187624.3|187499.3|187614|187489|4
1722381220000|2024-07-30 23:13:40|187621.6|187496.6|187621.6|187496.6|187621.6|187496.6|187621.6|187496.6|1
1722381230000|2024-07-30 23:13:50|187619.9|187494.9|187619.9|187494.9|187619.9|187494.9|187619.9|187494.9|1
1722381260000|2024-07-30 23:14:20|187619.4|187494.4|187620.2|187495.2|187621.2|187496.2|187619.4|187494.4|3
1722381290000|2024-07-30 23:14:50|187615.8|187490.8|187619.4|187494.4|187619.4|187494.4|187615.8|187490.8|2
1722381310000|2024-07-30 23:15:10|187623|187498|187613.5|187488.5|187624.5|187499.5|187613.1|187488.1|5
1722381320000|2024-07-30 23:15:20|187613.3|187488.3|187612.1|187487.1|187615.3|187490.3|187611.6|187486.6|7
1722381330000|2024-07-30 23:15:30|187612.4|187487.4|187612.5|187487.5|187612.5|187487.5|187610.2|187485.2|9
1722381340000|2024-07-30 23:15:40|187612|187487|187612|187485|187612.7|187487.7|187611.9|187485|8
1722381350000|2024-07-30 23:15:50|187612.6|187484.7|187612.5|187487.5|187612.6|187487.5|187612.3|187484.7|4
1722381360000|2024-07-30 23:16:00|187619.4|187494.4|187620.8|187495.8|187620.8|187495.8|187619.4|187494.4|3
1722381380000|2024-07-30 23:16:20|187619.8|187494.8|187619.8|187494.8|187619.8|187494.8|187619.8|187494.8|1
1722381390000|2024-07-30 23:16:30|187619.7|187494.7|187615.8|187490.8|187619.7|187494.7|187615.8|187490.8|2
1722381400000|2024-07-30 23:16:40|187620.7|187495.7|187620.7|187495.7|187620.7|187495.7|187620.7|187495.7|1
1722381410000|2024-07-30 23:16:50|187622.3|187497.3|187623.7|187498.7|187623.7|187498.7|187622.3|187497.3|2
1722381420000|2024-07-30 23:17:00|187623.6|187498.6|187623.2|187498.2|187623.6|187498.6|187623.2|187498.2|2
1722381440000|2024-07-30 23:17:20|187622.4|187497.4|187620.7|187495.7|187623.2|187498.2|187620.7|187495.7|3
1722381450000|2024-07-30 23:17:30|187620.8|187495.8|187620.8|187495.8|187620.8|187495.8|187620.8|187495.8|1
1722381470000|2024-07-30 23:17:50|187619.3|187494.3|187619.3|187494.3|187619.3|187494.3|187619.3|187494.3|1
1722381490000|2024-07-30 23:18:10|187615.1|187490.1|187619.3|187494.3|187619.3|187494.3|187615.1|187490.1|2
1722381500000|2024-07-30 23:18:20|187621.1|187496.1|187620.9|187495.9|187621.1|187496.1|187620.9|187495.9|2
1722381510000|2024-07-30 23:18:30|187620.3|187495.3|187620.1|187495.1|187620.3|187495.3|187620.1|187495.1|2
1722381520000|2024-07-30 23:18:40|187620.2|187495.2|187618.8|187493.8|187620.2|187495.2|187618.6|187493.6|7
1722381530000|2024-07-30 23:18:50|187618.6|187493.6|187618.8|187493.8|187618.8|187493.8|187618.6|187493.6|2
1722381540000|2024-07-30 23:19:00|187616.6|187488.4|187617.1|187492.1|187617.8|187492.8|187616.6|187488.4|4
1722381550000|2024-07-30 23:19:10|187616.9|187491.9|187608.6|187483.6|187620.1|187495.1|187608.2|187483.2|7
1722381560000|2024-07-30 23:19:20|187608.8|187483.8|187608.9|187483.9|187609.4|187484.4|187608.8|187483.8|5
1722381570000|2024-07-30 23:19:30|187609.1|187484.1|187608.6|187483.6|187609.1|187484.1|187608.6|187483.6|2
1722381580000|2024-07-30 23:19:40|187608.8|187483.8|187605.3|187480.3|187609|187484|187605.3|187480.3|3
1722381590000|2024-07-30 23:19:50|187599.2|187474.2|187599.2|187474.2|187599.2|187474.2|187599.2|187474.2|1
1722381610000|2024-07-30 23:20:10|187605.1|187480.1|187608.2|187483.2|187608.2|187483.2|187605.1|187480.1|2
1722381620000|2024-07-30 23:20:20|187608.7|187483.7|187608.7|187483.7|187608.7|187483.7|187608.7|187483.7|1
1722381630000|2024-07-30 23:20:30|187613.1|187488.1|187613.1|187488.1|187613.1|187488.1|187613.1|187488.1|1
1722381640000|2024-07-30 23:20:40|187611.9|187486.9|187609|187484|187611.9|187486.9|187609|187484|2
1722381660000|2024-07-30 23:21:00|187606.5|187481.5|187610.2|187485.2|187610.2|187485.2|187606.5|187481.5|2
1722381670000|2024-07-30 23:21:10|187613.2|187488.2|187685.1|187559.5|187686.1|187561.1|187613.2|187488.2|9
1722381680000|2024-07-30 23:21:20|187685.7|187557.9|187688.9|187560|187688.9|187560|187685.7|187557.9|7
1722381690000|2024-07-30 23:21:30|187688.7|187559.8|187688.7|187559.8|187688.7|187559.8|187688.7|187559.8|1
1722381700000|2024-07-30 23:21:40|187688.9|187560|187689.3|187564.3|187689.3|187564.3|187688.7|187560|3
1722381710000|2024-07-30 23:21:50|187694.2|187569.2|187691|187566|187702.7|187577.7|187691|187566|10
1722381720000|2024-07-30 23:22:00|187694.1|187569.1|187705.6|187580.6|187705.6|187580.6|187691|187566|9
1722381740000|2024-07-30 23:22:20|187705.7|187580.7|187705.7|187580.7|187705.7|187580.7|187705.7|187580.7|1
1722381760000|2024-07-30 23:22:40|187710.5|187585.5|187714.5|187589.5|187714.5|187589.5|187710.5|187585.5|2
1722381780000|2024-07-30 23:23:00|187702.6|187577.6|187703.9|187578.9|187703.9|187578.9|187702.6|187577.6|2
1722381810000|2024-07-30 23:23:30|187710.5|187585.5|187714.5|187589.5|187714.5|187589.5|187710.5|187585.5|2
1722381830000|2024-07-30 23:23:50|187723.2|187598.2|187711.6|187586.6|187723.2|187598.2|187711.4|187585.2|3
1722381840000|2024-07-30 23:24:00|187711.5|187586.5|187730.4|187605.4|187733.3|187608.3|187711.2|187586.2|9
1722381850000|2024-07-30 23:24:10|187730.6|187605.6|187730.2|187605.2|187730.6|187605.6|187730.2|187605.2|7
1722381860000|2024-07-30 23:24:20|187730.6|187605.6|187730.8|187605.8|187730.8|187605.8|187730.5|187605.5|4
1722381870000|2024-07-30 23:24:30|187730.6|187605.6|187730.8|187605.8|187730.8|187605.8|187730.6|187605.6|2
1722381880000|2024-07-30 23:24:40|187734.8|187609.8|187734.8|187609.8|187734.8|187609.8|187734.8|187609.8|1
1722381890000|2024-07-30 23:24:50|187734.7|187609.7|187734.7|187609.7|187734.7|187609.7|187734.7|187609.7|1
1722381900000|2024-07-30 23:25:00|187732.5|187607.5|187732.5|187607.5|187732.5|187607.5|187732.5|187607.5|1
1722381920000|2024-07-30 23:25:20|187731.2|187606.2|187731.2|187606.2|187731.2|187606.2|187731.2|187606.2|1
1722381930000|2024-07-30 23:25:30|187733.1|187608.1|187735.3|187610.3|187735.3|187610.3|187733.1|187608.1|2
1722381940000|2024-07-30 23:25:40|187735.2|187610.2|187735.2|187610.2|187735.2|187610.2|187735.2|187610.2|1
1722381950000|2024-07-30 23:25:50|187732.6|187607.6|187732.6|187607.6|187732.6|187607.6|187732.6|187607.6|1
1722381960000|2024-07-30 23:26:00|187734.4|187609.4|187734.4|187609.4|187734.4|187609.4|187734.4|187609.4|1
1722381970000|2024-07-30 23:26:10|187734.3|187609.3|187734.3|187609.3|187734.3|187609.3|187734.3|187609.3|1
1722381980000|2024-07-30 23:26:20|187732.5|187607.5|187735.1|187610.1|187735.1|187610.1|187732.5|187607.5|2
1722382010000|2024-07-30 23:26:50|187735.7|187610.7|187732.9|187607.9|187735.7|187610.7|187732.9|187607.9|2
1722382040000|2024-07-30 23:27:20|187735.7|187610.7|187736.4|187611.4|187736.4|187611.4|187735.7|187610.7|2
1722382060000|2024-07-30 23:27:40|187733.4|187608.4|187733.4|187608.4|187733.4|187608.4|187733.4|187608.4|1
1722382090000|2024-07-30 23:28:10|187735.1|187610.1|187748.8|187623.8|187748.8|187623.8|187735.1|187610.1|2
1722382120000|2024-07-30 23:28:40|187735.1|187610.1|187735.1|187610.1|187735.1|187610.1|187735.1|187610.1|1
1722382130000|2024-07-30 23:28:50|187735|187610|187735|187610|187735|187610|187735|187610|1
1722382150000|2024-07-30 23:29:10|187748.7|187623.7|187748.5|187623.5|187748.7|187623.7|187748.5|187623.5|2
1722382160000|2024-07-30 23:29:20|187744.2|187619.2|187744.2|187619.2|187744.2|187619.2|187744.2|187619.2|1
1722382170000|2024-07-30 23:29:30|187744.1|187619.1|187736.5|187611.5|187744.1|187619.1|187736.5|187611.5|2
1722382180000|2024-07-30 23:29:40|187736.4|187611.4|187734.2|187609.2|187736.4|187611.4|187732.2|187607.2|4
1722382200000|2024-07-30 23:30:00|187740.8|187615.8|187740.8|187615.8|187740.8|187615.8|187740.8|187615.8|1
1722382230000|2024-07-30 23:30:30|187734.1|187609.1|187734.1|187609.1|187734.1|187609.1|187734.1|187609.1|1
1722382250000|2024-07-30 23:30:50|187730.1|187605.1|187731.4|187606.4|187731.4|187606.4|187730.1|187605.1|3
1722382260000|2024-07-30 23:31:00|187730.4|187605.4|187730.4|187605.4|187730.4|187605.4|187730.4|187605.4|1
1722382280000|2024-07-30 23:31:20|187732.2|187607.2|187732.2|187607.2|187732.2|187607.2|187732.2|187607.2|1
1722382290000|2024-07-30 23:31:30|187732|187607|187732|187607|187732|187607|187732|187607|1
1722382310000|2024-07-30 23:31:50|187729.7|187604.7|187729.7|187604.7|187729.7|187604.7|187729.7|187604.7|1
1722382320000|2024-07-30 23:32:00|187733.5|187608.5|187733.5|187608.5|187733.5|187608.5|187733.5|187608.5|1
1722382340000|2024-07-30 23:32:20|187739.8|187614.8|187731.4|187606.4|187739.8|187614.8|187731.4|187606.4|2
1722382350000|2024-07-30 23:32:30|187734.7|187609.7|187780.3|187655.3|187780.6|187655.6|187734.7|187609.7|11
1722382360000|2024-07-30 23:32:40|187780.2|187649.6|187780.2|187650.1|187780.2|187650.1|187779.9|187649.6|3
1722382370000|2024-07-30 23:32:50|187780.1|187649.9|187779.2|187649.6|187780.1|187649.9|187778.6|187648.6|11
1722382380000|2024-07-30 23:33:00|187779.4|187649.4|187781.1|187656.1|187782.1|187657.1|187779.4|187649.4|5
1722382390000|2024-07-30 23:33:10|187782.1|187657.1|187781.1|187656.1|187782.1|187657.1|187781.1|187656.1|12
1722382400000|2024-07-30 23:33:20|187782.1|187657.1|187776.4|187651.4|187782.1|187657.1|187776.4|187651.4|5
1722382410000|2024-07-30 23:33:30|187776.2|187651.2|187776.2|187651.2|187776.2|187651.2|187776.2|187651.2|1
1722382430000|2024-07-30 23:33:50|187780.7|187655.7|187780.7|187655.7|187780.7|187655.7|187780.7|187655.7|1
1722382460000|2024-07-30 23:34:20|187776.4|187651.4|187800.7|187675.7|187801.3|187676.3|187776.4|187647.8|8
1722382470000|2024-07-30 23:34:30|187800.6|187675.6|187800.5|187675.5|187800.7|187675.7|187800.3|187675.3|8
1722382480000|2024-07-30 23:34:40|187800.6|187675.6|187800.4|187675.4|187800.6|187675.6|187800.4|187675.4|2
1722382490000|2024-07-30 23:34:50|187804.3|187679.3|187804.3|187679.3|187804.3|187679.3|187804.3|187679.3|1
1722382500000|2024-07-30 23:35:00|187805.1|187680.1|187805.1|187680.1|187805.1|187680.1|187805.1|187680.1|1
1722382510000|2024-07-30 23:35:10|187803.4|187678.4|187797|187672|187803.4|187678.4|187796|187671|4
1722382520000|2024-07-30 23:35:20|187794.8|187669.8|187794.8|187669.8|187794.8|187669.8|187794.8|187669.8|1
1722382530000|2024-07-30 23:35:30|187794.9|187669.9|187796.7|187671.7|187796.7|187671.7|187794.9|187669.9|2
1722382550000|2024-07-30 23:35:50|187796.6|187671.6|187804.1|187679.1|187804.1|187679.1|187796.6|187671.6|3
1722382570000|2024-07-30 23:36:10|187801.1|187676.1|187797.1|187672.1|187802|187677|187797.1|187672.1|5
1722382580000|2024-07-30 23:36:20|187797.3|187672.3|187795.7|187670.7|187797.4|187672.4|187795.5|187670.5|6
1722382590000|2024-07-30 23:36:30|187795.6|187670.6|187795.6|187670.6|187795.6|187670.6|187795.6|187670.6|1
1722382600000|2024-07-30 23:36:40|187782.5|187657.5|187782.5|187657.5|187782.5|187657.5|187782.5|187657.5|1
1722382610000|2024-07-30 23:36:50|187755.9|187630.9|187722.6|187597.6|187778.4|187653.4|187715.6|187590.6|11
1722382620000|2024-07-30 23:37:00|187722.4|187597.4|187722.4|187597.4|187722.4|187597.4|187722.4|187597.4|1
1722382630000|2024-07-30 23:37:10|187722.3|187597.3|187722.3|187597.3|187722.3|187597.3|187722.3|187597.3|1
1722382640000|2024-07-30 23:37:20|187687.5|187562.5|187687.5|187562.5|187687.5|187562.5|187687.5|187562.5|1
1722382660000|2024-07-30 23:37:40|187689.9|187564.9|187730.1|187605.1|187730.1|187605.1|187689.9|187564.9|2
1722382700000|2024-07-30 23:38:20|187701|187568.3|187701|187568.3|187701|187568.3|187701|187568.3|1
1722382720000|2024-07-30 23:38:40|187724.3|187599.3|187731|187606|187731|187606|187724.3|187599.3|3
1722382750000|2024-07-30 23:39:10|187724.9|187598.1|187724.9|187598.1|187724.9|187598.1|187724.9|187598.1|1
1722382770000|2024-07-30 23:39:30|187731|187606|187731|187606|187731|187606|187731|187606|1
1722382810000|2024-07-30 23:40:10|187724.9|187598.1|187724.9|187598.1|187724.9|187598.1|187724.9|187598.1|1
1722382820000|2024-07-30 23:40:20|187704.9|187569.2|187790|187554|187790|187569.2|187704.9|187552|3
1722382830000|2024-07-30 23:40:30|187704.9|187569.2|187731|187606|187731|187606|187704.9|187569.2|3
1722382860000|2024-07-30 23:41:00|187724.9|187598.1|187724.9|187598.1|187724.9|187598.1|187724.9|187598.1|1
1722382880000|2024-07-30 23:41:20|187704.9|187569.2|187726.8|187601.8|187726.8|187601.8|187704.9|187569.2|3
1722382890000|2024-07-30 23:41:30|187732.2|187607.2|187732.2|187607.2|187732.2|187607.2|187732.2|187607.2|1
1722382910000|2024-07-30 23:41:50|187733.5|187608.5|187731.4|187606.4|187733.5|187608.5|187731.4|187606.4|2
1722382920000|2024-07-30 23:42:00|187730.7|187605.7|187730.7|187605.7|187730.7|187605.7|187730.7|187605.7|1
1722382930000|2024-07-30 23:42:10|187733.3|187608.3|187733.3|187608.3|187733.3|187608.3|187733.3|187608.3|1
1722382940000|2024-07-30 23:42:20|187732.1|187607.1|187732.1|187607.1|187732.1|187607.1|187732.1|187607.1|1
1722382960000|2024-07-30 23:42:40|187731.6|187606.6|187731.6|187606.6|187731.6|187606.6|187731.6|187606.6|1
1722382970000|2024-07-30 23:42:50|187732.7|187607.7|187732.7|187607.7|187732.7|187607.7|187732.7|187607.7|1
1722382990000|2024-07-30 23:43:10|187732.9|187607.9|187731.6|187606.6|187732.9|187607.9|187731.6|187606.6|2
1722383000000|2024-07-30 23:43:20|187733.8|187608.8|187733.8|187608.8|187733.8|187608.8|187733.8|187608.8|1
1722383010000|2024-07-30 23:43:30|187738|187613|187738|187613|187738|187613|187738|187613|1
1722383020000|2024-07-30 23:43:40|187738.2|187613.2|187748.5|187623.5|187748.5|187623.5|187738.2|187613.2|3
1722383050000|2024-07-30 23:44:10|187748.4|187623.4|187744.1|187619.1|187748.4|187623.4|187744.1|187619.1|2
1722383080000|2024-07-30 23:44:40|187743|187618|187748.4|187623.4|187748.4|187623.4|187743|187618|3
1722383100000|2024-07-30 23:45:00|187744|187619|187744|187619|187744|187619|187744|187619|1
1722383130000|2024-07-30 23:45:30|187748.5|187623.5|187748.5|187623.5|187748.5|187623.5|187748.5|187623.5|1
1722383140000|2024-07-30 23:45:40|187748.4|187623.4|187748.4|187623.4|187748.4|187623.4|187748.4|187623.4|1
1722383150000|2024-07-30 23:45:50|187748.5|187623.5|187748.5|187623.5|187748.5|187623.5|187748.5|187623.5|1
1722383160000|2024-07-30 23:46:00|187751|187626|187746.2|187621.2|187751|187626|187746.2|187621.2|2
1722383180000|2024-07-30 23:46:20|187748.2|187623.2|187748.2|187623.2|187748.2|187623.2|187748.2|187623.2|1
1722383190000|2024-07-30 23:46:30|187753.5|187628.5|187753.5|187628.5|187753.5|187628.5|187753.5|187628.5|1
1722383200000|2024-07-30 23:46:40|187758.4|187616.1|187758.4|187616.1|187758.4|187616.1|187758.4|187616.1|1
1722383210000|2024-07-30 23:46:50|187758.6|187616.5|187747.1|187621.1|187758.6|187621.1|187746.9|187616.5|5
1722383220000|2024-07-30 23:47:00|187747.8|187621.2|187750.3|187621.7|187750.3|187621.7|187747.8|187621.2|3
1722383230000|2024-07-30 23:47:10|187750.2|187621.5|187750.2|187625.2|187750.3|187625.2|187750.2|187621.5|3
1722383240000|2024-07-30 23:47:20|187756|187631|187756|187631|187756|187631|187756|187631|1
1722383250000|2024-07-30 23:47:30|187763.6|187638.6|187757.6|187615.3|187763.6|187638.6|187757.6|187607.2|6
1722383260000|2024-07-30 23:47:40|187757.8|187615.1|187758.2|187615.5|187758.2|187615.9|187757.4|187615.1|6
1722383270000|2024-07-30 23:47:50|187745.9|187619.3|187745.7|187619.5|187745.9|187619.5|187745.7|187619.3|2
1722383280000|2024-07-30 23:48:00|187745.5|187619.3|187745.5|187619.3|187745.7|187619.3|187745.5|187619.3|3
1722383290000|2024-07-30 23:48:10|187746.5|187621.5|187746.5|187621.5|187746.5|187621.5|187746.5|187621.5|1
1722383300000|2024-07-30 23:48:20|187752.5|187627.5|187763|187638|187763|187638|187752.5|187627.5|2
1722383310000|2024-07-30 23:48:30|187760.9|187635.9|187760.9|187635.9|187760.9|187635.9|187760.9|187635.9|1
1722383320000|2024-07-30 23:48:40|187747.6|187622.6|187747.6|187622.6|187747.6|187622.6|187747.6|187622.6|1
1722383340000|2024-07-30 23:49:00|187748.3|187623.3|187748.3|187623.3|187752.4|187627.4|187748.3|187623.3|3
1722383350000|2024-07-30 23:49:10|187747.9|187622.9|187746.2|187621.2|187747.9|187622.9|187746.2|187621.2|2
1722383370000|2024-07-30 23:49:30|187745.9|187620.9|187751.9|187626.9|187751.9|187626.9|187745.9|187620.9|3
1722383390000|2024-07-30 23:49:50|187757.4|187614.9|187757.4|187614.9|187757.4|187614.9|187757.4|187614.9|1
1722383400000|2024-07-30 23:50:00|187745.1|187618.6|187744.9|187618.5|187745.5|187618.6|187744.9|187618.3|4
1722383410000|2024-07-30 23:50:10|187744.8|187618.3|187750.9|187625.9|187751|187626|187744.7|187618.2|5
1722383420000|2024-07-30 23:50:20|187750.8|187625.8|187754.9|187629.9|187755|187630|187748.7|187616.9|5
1722383430000|2024-07-30 23:50:30|187754.8|187629.8|187771.9|187644.2|187772.3|187644.2|187754.8|187629.8|5
1722383450000|2024-07-30 23:50:50|187772.6|187633.1|187745.9|187620.9|187772.6|187633.1|187745.9|187620.9|4
1722383460000|2024-07-30 23:51:00|187745.7|187620.7|187745.9|187620.9|187745.9|187620.9|187745.7|187620.7|2
1722383480000|2024-07-30 23:51:20|187751.9|187626.9|187751.9|187626.9|187751.9|187626.9|187751.9|187626.9|1
1722383490000|2024-07-30 23:51:30|187762.4|187637.4|187762.4|187637.4|187762.4|187637.4|187762.4|187637.4|1
1722383510000|2024-07-30 23:51:50|187747.9|187622.9|187745.7|187620.7|187747.9|187622.9|187745.7|187620.7|2
1722383530000|2024-07-30 23:52:10|187745.8|187620.8|187745.8|187620.8|187745.8|187620.8|187745.8|187620.8|1
1722383540000|2024-07-30 23:52:20|187752|187627|187752|187627|187752|187627|187752|187627|1
1722383550000|2024-07-30 23:52:30|187762.4|187637.4|187762.4|187637.4|187762.4|187637.4|187762.4|187637.4|1
1722383560000|2024-07-30 23:52:40|187748.1|187623.1|187745|187620|187748.1|187623.1|187745|187620|2
1722383570000|2024-07-30 23:52:50|187743.6|187618.6|187743.6|187618.6|187743.6|187618.6|187743.6|187618.6|1
1722383580000|2024-07-30 23:53:00|187743.4|187618.4|187743.4|187618.4|187743.4|187618.4|187743.4|187618.4|1
1722383590000|2024-07-30 23:53:10|187754|187629|187754|187629|187754|187629|187754|187629|1
1722383600000|2024-07-30 23:53:20|187766.5|187641.5|187766.5|187641.5|187766.5|187641.5|187766.5|187641.5|1
1722383620000|2024-07-30 23:53:40|187744.7|187619.7|187744.7|187619.7|187744.7|187619.7|187744.7|187619.7|1
1722383650000|2024-07-30 23:54:10|187745.1|187620.1|187765.9|187640.9|187767.9|187642.9|187745.1|187620.1|3
1722383670000|2024-07-30 23:54:30|187744.5|187619.5|187744.5|187619.5|187744.5|187619.5|187744.5|187619.5|1
1722383690000|2024-07-30 23:54:50|187745|187620|187743.6|187618.6|187745|187620|187743.6|187618.6|2
1722383700000|2024-07-30 23:55:00|187754.5|187629.5|187754.5|187629.5|187754.5|187629.5|187754.5|187629.5|1
1722383720000|2024-07-30 23:55:20|187767.5|187642.5|187767.5|187642.5|187767.5|187642.5|187767.5|187642.5|1
1722383730000|2024-07-30 23:55:30|187767.4|187642.4|187757.1|187622.2|187767.4|187642.4|187750.5|187621.9|11
1722383740000|2024-07-30 23:55:40|187757|187622.3|187746.2|187621.2|187757|187622.3|187746.2|187621.2|4
1722383750000|2024-07-30 23:55:50|187746.3|187621.3|187757|187621.8|187757|187622|187746.1|187621.1|5
1722383760000|2024-07-30 23:56:00|187756.9|187621.7|187758.2|187633.2|187758.2|187633.2|187746|187615.8|6
1722383790000|2024-07-30 23:56:30|187758.1|187633.1|187752.5|187627.5|187758.1|187633.1|187752.5|187627.5|4
1722383820000|2024-07-30 23:57:00|187759.8|187634.8|187759.8|187634.8|187759.8|187634.8|187759.8|187634.8|1
1722383840000|2024-07-30 23:57:20|187752.5|187627.5|187752.5|187627.5|187752.5|187627.5|187752.5|187627.5|1
1722383870000|2024-07-30 23:57:50|187759.8|187634.8|187759.8|187634.8|187759.8|187634.8|187759.8|187634.8|1
1722383880000|2024-07-30 23:58:00|187755.2|187630.2|187760.6|187635.6|187760.6|187635.6|187755.2|187630.2|2
1722383910000|2024-07-30 23:58:30|187761.1|187636.1|187768.5|187643.5|187768.5|187643.5|187761.1|187636.1|2
1722383920000|2024-07-30 23:58:40|187767.3|187642.3|187771.5|187646.5|187796.6|187671.6|187767.3|187642.3|12
1722383930000|2024-07-30 23:58:50|187780.1|187651.7|187771|187646|187780.1|187651.7|187771|187646|6
1722383940000|2024-07-30 23:59:00|187780.1|187650.9|187779.9|187651.1|187780.1|187651.1|187771|187646|6
1722383950000|2024-07-30 23:59:10||187654.9||187654.9||187654.9||187654.9|1
1722383960000|2024-07-30 23:59:20|187784.8|187659.8|187784.8|187659.8|187784.8|187659.8|187784.8|187659.8|1
1722383970000|2024-07-30 23:59:30|187781.9|187656.9|187781.9|187656.9|187781.9|187656.9|187781.9|187656.9|1
1722383980000|2024-07-30 23:59:40|187779.5|187654.5|187779.5|187654.5|187779.5|187654.5|187779.5|187654.5|1
1722383990000|2024-07-30 23:59:50|187781.9|187656.9|187781.9|187656.9|187781.9|187656.9|187781.9|187656.9|1
1722384000000|2024-07-31 00:00:00|187787.3|187662.3|187780.4|187655.4|187787.3|187662.3|187776.6|187651.6|3
1722384010000|2024-07-31 00:00:10|187779.2|187654.2|187779.2|187654.2|187779.2|187654.2|187779.2|187654.2|1
1722384020000|2024-07-31 00:00:20|187782.6|187657.6|187779.6|187654.6|187782.6|187657.6|187779.6|187654.6|2
1722384030000|2024-07-31 00:00:30|187781.5|187656.5|187781.5|187656.5|187781.5|187656.5|187781.5|187656.5|1
1722384040000|2024-07-31 00:00:40|187783.9|187658.9|187783.9|187658.9|187783.9|187658.9|187783.9|187658.9|1
1722384050000|2024-07-31 00:00:50|187783.1|187658.1|187803.9|187678.9|187803.9|187678.9|187783.1|187658.1|3
1722384060000|2024-07-31 00:01:00|187784|187659|187780.4|187655.4|187784|187659|187780.4|187655.4|2
1722384090000|2024-07-31 00:01:30|187784|187659|187784|187659|187784|187659|187784|187659|1
1722384100000|2024-07-31 00:01:40|187803.9|187678.9|187803.9|187678.9|187803.9|187678.9|187803.9|187678.9|1
1722384110000|2024-07-31 00:01:50|187784.9|187659.9|187784.9|187659.9|187784.9|187659.9|187784.9|187659.9|1
1722384120000|2024-07-31 00:02:00|187780.5|187655.5|187780.5|187655.5|187780.5|187655.5|187780.5|187655.5|1
1722384140000|2024-07-31 00:02:20|187784|187659|187784|187659|187784|187659|187784|187659|1
1722384150000|2024-07-31 00:02:30|187803.9|187678.9|187784|187659|187803.9|187678.9|187784|187659|2
1722384170000|2024-07-31 00:02:50|187780.7|187655.7|187780.7|187655.7|187780.7|187655.7|187780.7|187655.7|1
1722384190000|2024-07-31 00:03:10|187784.5|187659.5|187815.6|187690.6|187815.6|187690.6|187784.5|187659.5|6
1722384200000|2024-07-31 00:03:20|187810.9|187685.9|187809.4|187684.4|187814.5|187689.5|187809.1|187684.1|11
1722384220000|2024-07-31 00:03:40|187808.9|187683.9|187811.4|187686.4|187811.4|187686.4|187808.9|187683.9|2
1722384240000|2024-07-31 00:04:00|187811.1|187686.1|187811.3|187686.3|187811.3|187686.3|187811.1|187686.1|2
1722384250000|2024-07-31 00:04:10|187809.8|187684.8|187807.1|187682.1|187809.8|187684.8|187807.1|187682.1|3
1722384260000|2024-07-31 00:04:20|187806.3|187681.3|187806.3|187681.3|187806.3|187681.3|187806.3|187681.3|1
1722384280000|2024-07-31 00:04:40|187809.2|187684.2|187809.2|187684.2|187809.2|187684.2|187809.2|187684.2|1
1722384300000|2024-07-31 00:05:00|187805.5|187680.5|187805.5|187680.5|187805.5|187680.5|187805.5|187680.5|1
1722384310000|2024-07-31 00:05:10|187808.5|187683.5|187803.7|187678.7|187808.5|187683.5|187803.7|187678.7|3
1722384320000|2024-07-31 00:05:20|187802.9|187677.9|187802.9|187677.9|187802.9|187677.9|187802.9|187677.9|1
1722384330000|2024-07-31 00:05:30|187806.1|187681.1|187808.8|187683.8|187810.6|187685.6|187806.1|187681.1|7
1722384340000|2024-07-31 00:05:40|187809|187684|187808.1|187683.1|187809|187684|187808.1|187683.1|3
1722384350000|2024-07-31 00:05:50|187805.1|187680.1|187804.7|187679.7|187805.1|187680.1|187804.7|187679.7|2
1722384360000|2024-07-31 00:06:00|187803.7|187678.7|187802.6|187677.6|187803.7|187678.7|187802.6|187677.6|3
1722384380000|2024-07-31 00:06:20|187804.3|187679.3|187804.3|187679.3|187804.3|187679.3|187804.3|187679.3|1
1722384390000|2024-07-31 00:06:30|187805.7|187680.7|187805.7|187680.7|187805.7|187680.7|187805.7|187680.7|1
1722384400000|2024-07-31 00:06:40|187827.1|187702.1|187827.1|187702.1|187827.1|187702.1|187827.1|187702.1|1
1722384410000|2024-07-31 00:06:50|187827|187702|187814.6|187689.6|187827|187702|187814.6|187689.6|2
1722384420000|2024-07-31 00:07:00|187804.3|187679.3|187804.3|187679.3|187804.3|187679.3|187804.3|187679.3|1
1722384440000|2024-07-31 00:07:20|187804.8|187679.8|187810.5|187685.5|187810.5|187685.5|187804.8|187679.8|4
1722384450000|2024-07-31 00:07:30|187810|187685|187810.2|187685.2|187810.5|187685.5|187810|187685|3
1722384460000|2024-07-31 00:07:40|187812.3|187687.3|187810.6|187685.6|187812.3|187687.3|187810.6|187685.6|2
1722384470000|2024-07-31 00:07:50|187810.2|187685.2|187809|187684|187810.5|187685.5|187809|187684|3
1722384480000|2024-07-31 00:08:00|187809.1|187684.1|187809.1|187684.1|187809.1|187684.1|187809.1|187684.1|1
1722384490000|2024-07-31 00:08:10|187808.7|187683.7|187807.8|187682.8|187808.7|187683.7|187807.8|187682.8|2
1722384500000|2024-07-31 00:08:20|187807.3|187682.3|187807.5|187682.5|187807.8|187682.8|187807.3|187682.3|3
1722384520000|2024-07-31 00:08:40|187806.3|187681.3|187806.9|187681.9|187806.9|187681.9|187804.4|187679.4|3
1722384530000|2024-07-31 00:08:50|187806.4|187681.4|187807.4|187682.4|187807.4|187682.4|187802.9|187677.9|5
1722384550000|2024-07-31 00:09:10|187804.3|187679.3|187804.3|187679.3|187804.3|187679.3|187804.3|187679.3|1
1722384560000|2024-07-31 00:09:20|187805.2|187680.2|187804.5|187679.5|187805.2|187680.2|187804.5|187679.5|2
1722384570000|2024-07-31 00:09:30|187806.8|187681.8|187806.8|187681.8|187806.8|187681.8|187806.8|187681.8|1
1722384580000|2024-07-31 00:09:40|187806.4|187681.4|187804.8|187679.8|187806.4|187681.4|187804.8|187679.8|3
1722384600000|2024-07-31 00:10:00|187801.7|187676.7|187803.2|187678.2|187803.2|187678.2|187801.7|187676.7|2
1722384610000|2024-07-31 00:10:10|187803.8|187678.8|187804.6|187679.6|187804.6|187679.6|187803.8|187678.8|3
1722384620000|2024-07-31 00:10:20|187805.2|187680.2|187805.2|187680.2|187805.2|187680.2|187805.2|187680.2|1
1722384630000|2024-07-31 00:10:30|187802.3|187677.3|187806.6|187681.6|187806.6|187681.6|187802.3|187677.3|5
1722384640000|2024-07-31 00:10:40|187805.3|187680.3|187806.8|187681.8|187806.8|187681.8|187805.3|187680.3|4
1722384650000|2024-07-31 00:10:50|187805.3|187680.3|187806.8|187681.8|187806.8|187681.8|187805.3|187680.3|2
1722384660000|2024-07-31 00:11:00|187807.9|187682.9|187806.3|187681.3|187807.9|187682.9|187803.6|187678.6|4
1722384680000|2024-07-31 00:11:20|187806.1|187681.1|187806.1|187681.1|187806.1|187681.1|187806.1|187681.1|1
1722384690000|2024-07-31 00:11:30|187806.8|187681.8|187806.8|187681.8|187806.8|187681.8|187806.8|187681.8|1
1722384700000|2024-07-31 00:11:40|187807.2|187682.2|187823.7|187698.7|187823.7|187698.7|187807.2|187682.2|3
1722384710000|2024-07-31 00:11:50|187826.5|187701.5|187854.3|187729.3|187861.2|187736.2|187826.5|187701.5|6
1722384740000|2024-07-31 00:12:20|187854|187729|187857.3|187732.3|187861.5|187736.5|187854|187729|5
1722384750000|2024-07-31 00:12:30|187857|187732|187856.9|187731.9|187857.2|187732.2|187856.9|187731.9|3
1722384760000|2024-07-31 00:12:40|187859.7|187734.7|187857.7|187732.7|187860.7|187735.7|187857.7|187732.7|3
1722384780000|2024-07-31 00:13:00|187858.1|187733.1|187857.4|187732.4|187858.5|187733.5|187857.4|187732.4|3
1722384790000|2024-07-31 00:13:10|187857|187732|187861.6|187736.6|187861.6|187736.6|187857|187732|3
1722384800000|2024-07-31 00:13:20|187862.6|187737.6|187862.6|187737.6|187862.6|187737.6|187862.6|187737.6|1
1722384820000|2024-07-31 00:13:40|187859.2|187734.2|187859.2|187734.2|187859.2|187734.2|187859.2|187734.2|1
1722384830000|2024-07-31 00:13:50|187859.9|187734.9|187859.9|187734.9|187859.9|187734.9|187859.9|187734.9|1
1722384850000|2024-07-31 00:14:10|187865.3|187740.3|187865.3|187740.3|187865.3|187740.3|187865.3|187740.3|1
1722384860000|2024-07-31 00:14:20|187866.8|187741.8|187866.8|187741.8|187866.8|187741.8|187866.8|187741.8|1
1722384870000|2024-07-31 00:14:30|187860.9|187735.9|187860.9|187735.9|187860.9|187735.9|187860.9|187735.9|1
1722384880000|2024-07-31 00:14:40|187859|187734|187860.1|187735.1|187860.6|187735.6|187854.9|187729.9|12
1722384890000|2024-07-31 00:14:50|187859.4|187734.4|187858.9|187733.9|187859.4|187734.4|187856.3|187731.3|6
1722384900000|2024-07-31 00:15:00|187859.4|187734.4|187855.2|187730.2|187860.5|187735.5|187848.7|187723.7|27
1722384910000|2024-07-31 00:15:10|187856.4|187731.4|187851.7|187726.7|187857.8|187732.8|187851.7|187726.7|16
1722384920000|2024-07-31 00:15:20|187854.1|187729.1|187853.3|187728.3|187854.8|187729.8|187851.8|187726.8|10
1722384930000|2024-07-31 00:15:30|187855.6|187730.6|187856.5|187731.5|187856.5|187731.5|187854.5|187729.5|5
1722384940000|2024-07-31 00:15:40|187858.3|187733.3|187856|187731|187858.3|187733.3|187856|187731|2
1722384950000|2024-07-31 00:15:50|187858.3|187733.3|187863.9|187738.9|187865.4|187740.4|187858.3|187733.3|9
1722384960000|2024-07-31 00:16:00|187863.6|187738.6|187854.7|187729.7|187863.9|187738.9|187853.9|187728.9|12
1722384970000|2024-07-31 00:16:10|187854|187729|187854.7|187729.7|187854.7|187729.7|187854|187729|2
1722384980000|2024-07-31 00:16:20|187853.8|187728.8|187854.7|187729.7|187854.7|187729.7|187853.8|187728.8|2
1722384990000|2024-07-31 00:16:30|187858.2|187733.2|187858.2|187733.2|187858.2|187733.2|187858.2|187733.2|1
1722385000000|2024-07-31 00:16:40|187859.7|187734.7|187859.7|187734.7|187859.7|187734.7|187859.7|187734.7|1
1722385020000|2024-07-31 00:17:00|187859.5|187734.5|187845.2|187720.2|187859.5|187734.5|187845.2|187720.2|13
1722385030000|2024-07-31 00:17:10|187846.2|187721.2|187847.9|187722.9|187847.9|187722.9|187845.2|187720.2|4
1722385040000|2024-07-31 00:17:20|187849.6|187724.6|187852.7|187727.7|187852.7|187727.7|187849.6|187724.6|6
1722385050000|2024-07-31 00:17:30|187852.2|187727.2|187852.2|187727.2|187852.7|187727.7|187852.2|187727.2|7
1722385060000|2024-07-31 00:17:40|187852.7|187727.7|187854.9|187729.9|187855.4|187730.4|187852.2|187727.2|9
1722385070000|2024-07-31 00:17:50|187855.4|187730.4|187856.6|187731.6|187856.6|187731.6|187854.9|187729.9|3
1722385080000|2024-07-31 00:18:00|187855.8|187730.8|187855.8|187730.8|187855.8|187730.8|187855.8|187730.8|1
1722385090000|2024-07-31 00:18:10|187852.6|187727.6|187878.6|187753.6|187879.2|187754.2|187852.3|187727.3|9
1722385110000|2024-07-31 00:18:30|187879.9|187754.9|187877.4|187752.4|187879.9|187754.9|187875.5|187750.5|7
1722385120000|2024-07-31 00:18:40|187876.8|187751.8|187877.7|187752.7|187877.7|187752.7|187876.8|187751.8|2
1722385130000|2024-07-31 00:18:50|187878.6|187753.6|187880.4|187755.4|187881.7|187756.7|187878.6|187753.6|11
1722385140000|2024-07-31 00:19:00|187881|187756|187882.8|187757.8|187883.2|187758.2|187881|187756|4
1722385150000|2024-07-31 00:19:10|187883.7|187758.7|187882.2|187757.2|187883.7|187758.7|187877.9|187752.9|8
1722385160000|2024-07-31 00:19:20|187883.5|187758.5|187880.6|187755.6|187883.5|187758.5|187878.3|187753.3|10
1722385170000|2024-07-31 00:19:30|187878.4|187753.4|187879.3|187754.3|187879.3|187754.3|187876.2|187751.2|4
1722385180000|2024-07-31 00:19:40|187880.4|187755.4|187881.4|187756.4|187882.4|187757.4|187880.4|187755.4|3
1722385200000|2024-07-31 00:20:00|187882.6|187757.6|187897.1|187772.1|187900.2|187775.2|187882.6|187757.6|6
1722385210000|2024-07-31 00:20:10|187897.3|187772.3|187897.4|187772.4|187897.4|187772.4|187897.3|187772.3|2
1722385230000|2024-07-31 00:20:30|187898.9|187773.9|187901.8|187776.8|187901.8|187776.8|187898.9|187773.9|2
1722385240000|2024-07-31 00:20:40|187902.9|187777.9|187900.3|187775.3|187902.9|187777.9|187897.5|187772.5|10
1722385250000|2024-07-31 00:20:50|187897.5|187772.5|187896.1|187771.1|187901|187776|187896.1|187771.1|16
1722385260000|2024-07-31 00:21:00|187897.1|187772.1|187898.9|187773.9|187899.8|187774.8|187896|187771|11
1722385270000|2024-07-31 00:21:10|187900.5|187775.5|187900.1|187775.1|187900.5|187775.5|187898.8|187773.8|5
1722385280000|2024-07-31 00:21:20|187897.4|187772.4|187902.3|187777.3|187902.3|187777.3|187897.4|187772.4|4
1722385290000|2024-07-31 00:21:30|187899|187774|187901.4|187776.4|187901.4|187776.4|187899|187774|4
1722385300000|2024-07-31 00:21:40|187901.1|187776.1|187888.9|187763.9|187901.1|187776.1|187887.4|187762.4|5
1722385310000|2024-07-31 00:21:50|187889.8|187764.8|187888.9|187763.9|187889.8|187764.8|187888.9|187763.9|2
1722385320000|2024-07-31 00:22:00|187888.6|187763.6|187888.6|187763.6|187888.6|187763.6|187887.8|187762.8|3
1722385330000|2024-07-31 00:22:10|187889.8|187764.8|187889.8|187764.8|187889.8|187764.8|187889.8|187764.8|1
1722385340000|2024-07-31 00:22:20|187889.9|187764.9|187889.9|187764.9|187889.9|187764.9|187889.9|187764.9|1
1722385350000|2024-07-31 00:22:30|187890.5|187765.5|187880.9|187755.9|187890.5|187765.5|187880.9|187755.9|5
1722385360000|2024-07-31 00:22:40|187881.8|187756.8|187881.5|187756.5|187883.2|187758.2|187881.5|187756.5|6
1722385370000|2024-07-31 00:22:50|187882.8|187757.8|187888.1|187763.1|187888.1|187763.1|187882.8|187757.8|6
1722385380000|2024-07-31 00:23:00|187888.9|187763.9|187890.4|187765.4|187890.4|187765.4|187888.9|187763.9|2
1722385390000|2024-07-31 00:23:10|187889.6|187764.6|187890.4|187765.4|187890.4|187765.4|187889.6|187764.6|2
1722385400000|2024-07-31 00:23:20|187891.5|187766.5|187890.9|187765.9|187891.5|187766.5|187890.9|187765.9|2
1722385410000|2024-07-31 00:23:30|187891.6|187766.6|187891.7|187766.7|187891.7|187766.7|187891.6|187766.6|2
1722385420000|2024-07-31 00:23:40|187889.9|187764.9|187889.9|187764.9|187889.9|187764.9|187889.9|187764.9|1
1722385440000|2024-07-31 00:24:00|187889.1|187764.1|187889.1|187764.1|187889.1|187764.1|187889.1|187764.1|1
1722385450000|2024-07-31 00:24:10|187891|187766|187890.6|187765.6|187891|187766|187887.9|187762.9|8
1722385470000|2024-07-31 00:24:30|187892.1|187767.1|187892.1|187767.1|187892.1|187767.1|187892.1|187767.1|1
1722385480000|2024-07-31 00:24:40|187893.9|187768.9|187896.2|187771.2|187896.2|187771.2|187893.9|187768.9|2
1722385510000|2024-07-31 00:25:10|187894.4|187769.4|187890.7|187765.7|187894.4|187769.4|187890.7|187765.7|4
1722385520000|2024-07-31 00:25:20|187890.1|187765.1|187893.4|187768.4|187893.4|187768.4|187890.1|187765.1|3
1722385530000|2024-07-31 00:25:30|187892.7|187767.7|187894|187769|187894|187769|187892.7|187767.7|3
1722385540000|2024-07-31 00:25:40|187893.3|187768.3|187894|187769|187894|187769|187892.6|187767.6|3
1722385550000|2024-07-31 00:25:50|187894.8|187769.8|187893.1|187768.1|187894.8|187769.8|187893.1|187768.1|3
1722385560000|2024-07-31 00:26:00|187892.4|187767.4|187892.4|187767.4|187892.4|187767.4|187892.4|187767.4|1
1722385570000|2024-07-31 00:26:10|187891.1|187766.1|187891.1|187766.1|187891.1|187766.1|187891.1|187766.1|1
1722385590000|2024-07-31 00:26:30|187888.6|187763.6|187949.9|187824.9|187949.9|187824.9|187888.6|187763.6|15
1722385600000|2024-07-31 00:26:40|187969.1|187844.1|187959.8|187834.8|187969.1|187844.1|187951.6|187826.6|13
1722385610000|2024-07-31 00:26:50|187958.6|187833.6|187959.8|187834.8|187959.8|187834.8|187958.6|187833.6|2
1722385620000|2024-07-31 00:27:00|187960.6|187835.6|187959.8|187834.8|187960.6|187835.6|187959.8|187834.8|4
1722385630000|2024-07-31 00:27:10|187961|187836|187956.8|187831.8|187968.1|187843.1|187955.2|187830.2|7
1722385640000|2024-07-31 00:27:20|187957.4|187832.4|187959.2|187834.2|187961.3|187836.3|187957.4|187832.4|5
1722385650000|2024-07-31 00:27:30|187959|187834|187958.6|187833.6|187959.2|187834.2|187956.5|187831.5|5
1722385660000|2024-07-31 00:27:40|187956.4|187831.4|187960.5|187835.5|187960.5|187835.5|187956.4|187831.4|3
1722385670000|2024-07-31 00:27:50|187961.2|187836.2|187961.8|187836.8|187961.8|187836.8|187961.2|187836.2|2
1722385680000|2024-07-31 00:28:00|187960.5|187835.5|187960.5|187835.5|187960.5|187835.5|187960.5|187835.5|1
1722385690000|2024-07-31 00:28:10|187961.1|187836.1|187961.2|187836.2|187961.2|187836.2|187961.1|187836.1|2
1722385700000|2024-07-31 00:28:20|187961|187836|187961.2|187836.2|187961.2|187836.2|187960.4|187835.4|4
1722385710000|2024-07-31 00:28:30|187969.9|187844.9|187964|187839|187969.9|187844.9|187963.7|187838.7|5
1722385720000|2024-07-31 00:28:40|187962.4|187837.4|187962.9|187837.9|187962.9|187837.9|187962.4|187837.4|2
1722385740000|2024-07-31 00:29:00|187963.4|187838.4|187999.8|187874.8|187999.8|187874.8|187963.4|187838.4|9
1722385750000|2024-07-31 00:29:10|187997.5|187872.5|187990|187865|187998.1|187873.1|187987.7|187862.7|6
1722385760000|2024-07-31 00:29:20|187988.1|187863.1|187985.9|187860.9|187988.1|187863.1|187984.3|187859.3|9
1722385770000|2024-07-31 00:29:30|187987.1|187862.1|187988.7|187863.7|187988.7|187863.7|187986.8|187861.8|9
1722385780000|2024-07-31 00:29:40|187988.4|187863.4|187980.9|187855.9|187988.4|187863.4|187976.5|187851.5|12
1722385790000|2024-07-31 00:29:50|187980.4|187855.4|187986.8|187861.8|187987.1|187862.1|187978.3|187853.3|12
1722385800000|2024-07-31 00:30:00|187983.4|187858.4|187980.3|187855.3|187987.6|187862.6|187977.1|187852.1|12
1722385810000|2024-07-31 00:30:10|187979.6|187854.6|187979.6|187854.6|187980.3|187855.3|187979.6|187854.6|9
1722385820000|2024-07-31 00:30:20|187977.2|187852.2|188009.2|187884.2|188013.6|187888.6|187977.2|187852.2|15
1722385830000|2024-07-31 00:30:30|188010.8|187885.8|188014|187889|188014.8|187889.8|188010.8|187885.8|10
1722385840000|2024-07-31 00:30:40|188013.6|187888.6|188010.9|187885.9|188013.6|187888.6|188008.8|187883.8|10
1722385850000|2024-07-31 00:30:50|188010.8|187885.8|188043.3|187918.3|188046|187921|188010.8|187885.8|5
1722385860000|2024-07-31 00:31:00|188045|187920|188049.6|187924.6|188049.7|187924.7|188036.4|187911.4|10
1722385870000|2024-07-31 00:31:10|188049.5|187924.5|188044.3|187919.3|188052.2|187927.2|188044.3|187919.3|7
1722385880000|2024-07-31 00:31:20|188044.6|187919.6|188046.9|187921.9|188046.9|187921.9|188044.6|187919.6|8
1722385890000|2024-07-31 00:31:30|188047.4|187922.4|188046.9|187921.9|188047.4|187922.4|188046.9|187921.9|2
1722385900000|2024-07-31 00:31:40|188046.7|187921.7|188041.6|187916.6|188046.7|187921.7|188038.6|187913.6|5
1722385910000|2024-07-31 00:31:50|188042.6|187917.6|188046.8|187921.8|188047|187922|188042.6|187917.6|9
1722385920000|2024-07-31 00:32:00|188045.8|187920.8|188052.9|187927.9|188057.4|187932.4|188045.1|187920.1|15
1722385930000|2024-07-31 00:32:10|188052.5|187927.5|188053.9|187928.9|188054.2|187929.2|188052.5|187927.5|3
1722385940000|2024-07-31 00:32:20|188054.3|187929.3|188054.2|187929.2|188054.3|187929.3|188052.8|187927.8|8
1722385950000|2024-07-31 00:32:30|188054.8|187929.8|188093.5|187968.5|188100.5|187975.5|188054.8|187929.8|14
1722385960000|2024-07-31 00:32:40|188092|187967|188091.8|187966.8|188093.7|187968.7|188090.3|187965.3|6
1722385970000|2024-07-31 00:32:50|188092.9|187967.9|188121.5|187996.5|188121.5|187996.5|188092.9|187967.9|18
1722385980000|2024-07-31 00:33:00|188121.3|187996.3|188121.7|187996.7|188121.9|187996.9|188119.9|187994.9|4
1722385990000|2024-07-31 00:33:10|188122.8|187997.8|188121|187996|188122.8|187997.8|188121|187996|2
1722386000000|2024-07-31 00:33:20|188122.9|187997.9|188121.2|187996.2|188122.9|187997.9|188121.2|187996.2|2
1722386010000|2024-07-31 00:33:30|188120.5|187995.5|188121.2|187996.2|188121.2|187996.2|188120.5|187995.5|4
1722386020000|2024-07-31 00:33:40|188124.8|187999.8|188123.3|187998.3|188124.8|187999.8|188123.3|187998.3|2
1722386030000|2024-07-31 00:33:50|188125.2|188000.2|188133.2|188008.2|188133.2|188008.2|188125|188000|3
1722386040000|2024-07-31 00:34:00|188129.9|188004.9|188122.5|187997.5|188133.2|188008.2|188118.9|187993.9|10
1722386050000|2024-07-31 00:34:10|188121.9|187996.9|188104.9|187979.9|188121.9|187996.9|188086.5|187961.5|24
1722386060000|2024-07-31 00:34:20|188104.5|187979.5|188093.6|187968.6|188107.4|187982.4|188089.4|187964.4|22
1722386070000|2024-07-31 00:34:30|188095.2|187970.2|188093.6|187968.6|188095.2|187970.2|188090.3|187965.3|4
1722386080000|2024-07-31 00:34:40|188092.9|187967.9|188092.9|187967.9|188092.9|187967.9|188092.9|187967.9|1
1722386090000|2024-07-31 00:34:50|188093|187968|188093|187968|188093|187968|188093|187968|1
1722386100000|2024-07-31 00:35:00|188094.5|187969.5|188095.8|187970.8|188102|187977|188093.7|187968.7|14
1722386110000|2024-07-31 00:35:10|188095.1|187970.1|188095.1|187970.1|188095.1|187970.1|188093.6|187968.6|3
1722386120000|2024-07-31 00:35:20|188093.6|187968.6|188093.5|187968.5|188098.1|187973.1|188083.5|187958.5|20
1722386130000|2024-07-31 00:35:30|188092.5|187967.5|188093.2|187968.2|188093.2|187968.2|188092.5|187967.5|2
1722386140000|2024-07-31 00:35:40|188093.4|187968.4|188092.4|187967.4|188093.4|187968.4|188092.4|187967.4|2
1722386150000|2024-07-31 00:35:50|188090.8|187965.8|188096.6|187971.6|188096.6|187971.6|188090.8|187965.8|5
1722386160000|2024-07-31 00:36:00|188096.3|187971.3|188105.9|187980.9|188107.3|187982.3|188092.1|187967.1|24
1722386170000|2024-07-31 00:36:10|188104.2|187979.2|188104.9|187979.9|188111|187986|188104.2|187979.2|19
1722386180000|2024-07-31 00:36:20|188104.4|187979.4|188103.7|187978.7|188114.1|187989.1|188101|187976|27
1722386190000|2024-07-31 00:36:30|188109.4|187984.4|188106.9|187981.9|188109.4|187984.4|188104.2|187979.2|28
1722386200000|2024-07-31 00:36:40|188107.1|187982.1|188104.3|187979.3|188109.7|187984.7|188101.7|187976.7|25
1722386210000|2024-07-31 00:36:50|188103|187978|188106.3|187981.3|188109.6|187984.6|188100.7|187975.7|25
1722386220000|2024-07-31 00:37:00|188106.9|187981.9|188106|187981|188109.7|187984.7|188102.6|187977.6|18
1722386230000|2024-07-31 00:37:10|188105.1|187980.1|188097.9|187972.9|188106.4|187981.4|188096.2|187971.2|20
1722386240000|2024-07-31 00:37:20|188096.5|187971.5|188101.1|187976.1|188104|187979|188096|187971|25
1722386250000|2024-07-31 00:37:30|188101.3|187976.3|188101.4|187976.4|188102.4|187977.4|188098.3|187973.3|11
1722386260000|2024-07-31 00:37:40|188100.5|187975.5|188104.6|187979.6|188104.6|187979.6|188097.8|187972.8|21
1722386270000|2024-07-31 00:37:50|188103.3|187978.3|188109.4|187984.4|188109.4|187984.4|188103.3|187978.3|7
1722386280000|2024-07-31 00:38:00|188109.5|187984.5|188075.8|187950.8|188110.7|187985.7|188075.8|187950.8|9
1722386290000|2024-07-31 00:38:10|188076|187951|188051.7|187926.7|188076|187951|188051.7|187926.7|11
1722386300000|2024-07-31 00:38:20|188050.2|187925.2|188049.1|187924.1|188051.5|187926.5|188047.1|187922.1|9
1722386310000|2024-07-31 00:38:30|188050.1|187925.1|188049.7|187924.7|188050.1|187925.1|188047.4|187922.4|7
1722386320000|2024-07-31 00:38:40|188048|187923|187998.4|187873.4|188048.1|187923.1|187995|187870|13
1722386330000|2024-07-31 00:38:50|187996.8|187871.8|187981.2|187856.2|187998.2|187873.2|187978.9|187853.9|5
1722386340000|2024-07-31 00:39:00|187979.9|187854.9|187981|187856|187981|187856|187979.9|187854.9|2
1722386350000|2024-07-31 00:39:10|187979.9|187854.9|187979.9|187854.9|187979.9|187854.9|187979.9|187854.9|1
1722386360000|2024-07-31 00:39:20|187981|187856|187973.7|187848.7|187981|187856|187960.3|187835.3|27
1722386370000|2024-07-31 00:39:30|187973.6|187848.6|187954.2|187829.2|187973.6|187848.6|187950.2|187825.2|18
1722386380000|2024-07-31 00:39:40|187955.7|187830.7|187957.5|187832.5|187959.3|187834.3|187955.6|187830.6|17
1722386390000|2024-07-31 00:39:50|187956.1|187831.1|187955.6|187830.6|187957.7|187832.7|187955|187830|19
1722386400000|2024-07-31 00:40:00|187955.7|187830.7|187955.7|187830.7|187955.7|187830.7|187955.7|187830.7|1
1722386410000|2024-07-31 00:40:10|187955.5|187830.5|187954.7|187829.7|187955.5|187830.5|187954.7|187829.7|2
1722386420000|2024-07-31 00:40:20|187954.9|187829.9|187958.2|187833.2|187958.2|187833.2|187954.1|187829.1|8
1722386430000|2024-07-31 00:40:30|187958.9|187833.9|187958.9|187833.9|187959.5|187834.5|187957.9|187832.9|14
1722386440000|2024-07-31 00:40:40|187959.8|187834.8|187961|187836|187961|187836|187957.8|187832.8|13
1722386450000|2024-07-31 00:40:50|187959.4|187834.4|187951.1|187826.1|187959.4|187834.4|187948.6|187823.6|8
1722386460000|2024-07-31 00:41:00|187951.4|187826.4|187935.3|187810.3|187951.4|187826.4|187930.9|187805.9|8
1722386470000|2024-07-31 00:41:10|187933.9|187808.9|187937|187812|187937.9|187812.9|187932.1|187807.1|19
1722386480000|2024-07-31 00:41:20|187936.8|187811.8|187938.2|187813.2|187938.2|187813.2|187932|187807|15
1722386490000|2024-07-31 00:41:30|187936.8|187811.8|187922.5|187797.5|187936.8|187811.8|187919.1|187794.1|15
1722386500000|2024-07-31 00:41:40|187920.9|187795.9|187921.8|187796.8|187925.5|187800.5|187919.5|187794.5|12
1722386510000|2024-07-31 00:41:50|187921.6|187796.6|187922.2|187797.2|187924.7|187799.7|187921.1|187796.1|12
1722386520000|2024-07-31 00:42:00|187923.5|187798.5|187921.1|187796.1|187923.9|187798.9|187918.8|187793.8|12
1722386530000|2024-07-31 00:42:10|187922.2|187797.2|187919.7|187794.7|187925|187800|187919.7|187794.7|6
1722386550000|2024-07-31 00:42:30|187917.4|187792.4|187913.4|187788.4|187919.1|187794.1|187907.6|187782.6|8
1722386560000|2024-07-31 00:42:40|187917|187792|187917.3|187792.3|187917.3|187792.3|187917|187792|2
1722386570000|2024-07-31 00:42:50|187916.8|187791.8|187918.9|187793.9|187922.2|187797.2|187912.9|187787.9|13
1722386580000|2024-07-31 00:43:00|187919|187794|187913.5|187788.5|187920.8|187795.8|187913.5|187788.5|12
1722386590000|2024-07-31 00:43:10|187913.6|187788.6|187904.2|187779.2|187915.9|187790.9|187904.2|187779.2|13
1722386600000|2024-07-31 00:43:20|187902.5|187777.5|187903.5|187778.5|187904.8|187779.8|187902.5|187777.5|6
1722386610000|2024-07-31 00:43:30|187905|187780|187900.5|187775.5|187905|187780|187899|187774|6
1722386620000|2024-07-31 00:43:40|187900.7|187775.7|187900.6|187775.6|187900.8|187775.8|187899.1|187774.1|5
1722386630000|2024-07-31 00:43:50|187900.8|187775.8|187901|187776|187903.9|187778.9|187900.7|187775.7|6
1722386640000|2024-07-31 00:44:00|187903.1|187778.1|187908.9|187783.9|187908.9|187783.9|187901|187776|18
1722386650000|2024-07-31 00:44:10|187906.6|187781.6|187905.1|187780.1|187906.6|187781.6|187905.1|187780.1|4
1722386660000|2024-07-31 00:44:20|187906.5|187781.5|187908|187783|187908.7|187783.7|187906.5|187781.5|9
1722386670000|2024-07-31 00:44:30|187908.6|187783.6|187932.2|187807.2|187932.2|187807.2|187906|187781|12
1722386680000|2024-07-31 00:44:40|187933.5|187808.5|187938.9|187813.9|187940.2|187815.2|187933.5|187808.5|7
1722386690000|2024-07-31 00:44:50|187940.2|187815.2|187937.4|187812.4|187940.2|187815.2|187936.7|187811.7|6
1722386700000|2024-07-31 00:45:00|187937.6|187812.6|187937.5|187812.5|187937.6|187812.6|187937.2|187812.2|4
1722386710000|2024-07-31 00:45:10|187936.7|187811.7|187936.7|187811.7|187936.7|187811.7|187935.8|187810.8|3
1722386720000|2024-07-31 00:45:20|187939.9|187814.9|187936.3|187811.3|187939.9|187814.9|187936.3|187811.3|2
1722386730000|2024-07-31 00:45:30|187936.4|187811.4|187935.6|187810.6|187936.4|187811.4|187935.6|187810.6|3
1722386740000|2024-07-31 00:45:40|187936.3|187811.3|187936.3|187811.3|187937.4|187812.4|187936.3|187811.3|3
1722386750000|2024-07-31 00:45:50|187938.8|187813.8|187938.8|187813.8|187938.8|187813.8|187938.8|187813.8|1
1722386760000|2024-07-31 00:46:00|187937.5|187812.5|187937.5|187812.5|187937.5|187812.5|187937.5|187812.5|1
1722386770000|2024-07-31 00:46:10|187938.9|187813.9|187938.9|187813.9|187938.9|187813.9|187938.9|187813.9|1
1722386780000|2024-07-31 00:46:20|187938.2|187813.2|187955.1|187830.1|187955.1|187830.1|187938.2|187813.2|8
1722386790000|2024-07-31 00:46:30|187954.5|187829.5|187945.8|187820.8|187955.3|187830.3|187945.8|187820.8|12
1722386820000|2024-07-31 00:47:00|187944.1|187819.1|187944.5|187819.5|187944.5|187819.5|187944|187819|3
1722386830000|2024-07-31 00:47:10|187943.6|187818.6|187943.2|187818.2|187943.6|187818.6|187939.9|187814.9|7
1722386850000|2024-07-31 00:47:30|187944|187819|187945.2|187820.2|187945.2|187820.2|187943.5|187818.5|4
1722386860000|2024-07-31 00:47:40|187946.4|187821.4|187944.8|187819.8|187946.4|187821.4|187944.8|187819.8|3
1722386880000|2024-07-31 00:48:00|187944.2|187819.2|187944.2|187819.2|187944.2|187819.2|187944.2|187819.2|1
1722386890000|2024-07-31 00:48:10|187945.3|187820.3|187947|187822|187947|187822|187945.3|187820.3|2
1722386910000|2024-07-31 00:48:30|187948.6|187823.6|187950.3|187825.3|187950.3|187825.3|187948.6|187823.6|2
1722386920000|2024-07-31 00:48:40|187944.6|187819.6|187944.6|187819.6|187944.6|187819.6|187944.6|187819.6|1
1722386950000|2024-07-31 00:49:10|187946.5|187821.5|187944.8|187819.8|187946.5|187821.5|187944.8|187819.8|2
1722386980000|2024-07-31 00:49:40|187950.2|187825.2|187946.7|187821.7|187950.2|187825.2|187941.6|187816.6|7
1722386990000|2024-07-31 00:49:50|187947.1|187822.1|188008.9|187883.9|188008.9|187883.9|187947.1|187822.1|9
1722387000000|2024-07-31 00:50:00|188008.6|187883.6|188017|187892|188018.1|187893.1|188008.6|187883.6|10
1722387010000|2024-07-31 00:50:10|188017.7|187892.7|188017|187892|188018.2|187893.2|188017|187892|10
1722387020000|2024-07-31 00:50:20|188018.2|187893.2|188016.6|187891.6|188018.2|187893.2|188016.6|187891.6|8
1722387030000|2024-07-31 00:50:30|188018|187893|188019.7|187894.7|188021.3|187896.3|188014.7|187889.7|13
1722387040000|2024-07-31 00:50:40|188018.2|187893.2|188027|187902|188027|187902|188018.2|187893.2|8
1722387050000|2024-07-31 00:50:50|188027.9|187902.9|188029.7|187904.7|188030.2|187905.2|188025.3|187900.3|11
1722387060000|2024-07-31 00:51:00|188027.9|187902.9|188025.8|187900.8|188038.8|187913.8|188020.6|187895.6|20
1722387070000|2024-07-31 00:51:10|188027.6|187902.6|188029.7|187904.7|188029.7|187904.7|188022.9|187897.9|18
1722387080000|2024-07-31 00:51:20|188026.6|187901.6|188025.2|187900.2|188027.6|187902.6|188024.6|187899.6|11
1722387090000|2024-07-31 00:51:30|188026.9|187901.9|188022.8|187897.8|188026.9|187901.9|188021.8|187896.8|8
1722387100000|2024-07-31 00:51:40|188024|187899|188023.3|187898.3|188025.3|187900.3|188022.8|187897.8|11
1722387110000|2024-07-31 00:51:50|188021.7|187896.7|188028.2|187903.2|188029|187904|188021.7|187896.7|14
1722387120000|2024-07-31 00:52:00|188028.8|187903.8|188038.5|187913.5|188040.8|187915.8|188028.6|187903.6|12
1722387130000|2024-07-31 00:52:10|188037.5|187912.5|188037.4|187912.4|188039.7|187914.7|188025.2|187900.2|14
1722387140000|2024-07-31 00:52:20|188038.2|187913.2|188054.2|187929.2|188054.2|187929.2|188038.2|187913.2|5
1722387150000|2024-07-31 00:52:30|188055.1|187930.1|188051.6|187926.6|188055.6|187930.6|188050.5|187925.5|9
1722387160000|2024-07-31 00:52:40|188049.1|187924.1|188047.1|187922.1|188050.3|187925.3|188045.9|187920.9|18
1722387170000|2024-07-31 00:52:50|188048.4|187923.4|188052.1|187927.1|188053.7|187928.7|188048.3|187923.3|13
1722387180000|2024-07-31 00:53:00|188051.9|187926.9|188051.3|187926.3|188052.5|187927.5|188050.9|187925.9|4
1722387190000|2024-07-31 00:53:10|188051.2|187926.2|188119.7|187994.7|188119.7|187994.7|188051.2|187926.2|13
1722387200000|2024-07-31 00:53:20|188118.5|187993.5|188117.4|187992.4|188118.7|187993.7|188116.3|187991.3|7
1722387210000|2024-07-31 00:53:30|188139.2|188014.2|188130|188005|188139.9|188014.9|188128.8|188003.8|14
1722387220000|2024-07-31 00:53:40|188131.1|188006.1|188128.8|188003.8|188131.1|188006.1|188128.8|188003.8|4
1722387230000|2024-07-31 00:53:50|188127.9|188002.9|188119|187994|188127.9|188002.9|188117.8|187992.8|8
1722387240000|2024-07-31 00:54:00|188118.8|187993.8|188118.8|187993.8|188118.8|187993.8|188118.8|187993.8|1
1722387250000|2024-07-31 00:54:10|188117.4|187992.4|188119.1|187994.1|188119.7|187994.7|188115.6|187990.6|7
1722387260000|2024-07-31 00:54:20|188119.9|187994.9|188123.2|187998.2|188123.2|187998.2|188119.1|187994.1|6
1722387270000|2024-07-31 00:54:30|188121.8|187996.8|188120.2|187995.2|188124.3|187999.3|188119|187994|9
1722387280000|2024-07-31 00:54:40|188120.6|187995.6|188122.7|187997.7|188126.4|188001.4|188105.7|187980.7|13
1722387290000|2024-07-31 00:54:50|188123.7|187998.7|188132|188007|188138.8|188013.8|188121.9|187996.9|15
1722387300000|2024-07-31 00:55:00|188128.6|188003.6|188144.3|188019.3|188154.8|188029.8|188123|187998|14
1722387310000|2024-07-31 00:55:10|188142.7|188017.7|188140.8|188015.8|188142.7|188017.7|188140|188015|4
1722387320000|2024-07-31 00:55:20|188140|188015|188140|188015|188140|188015|188139.1|188014.1|3
1722387330000|2024-07-31 00:55:30|188138.8|188013.8|188131.5|188006.5|188138.8|188013.8|188129.8|188004.8|6
1722387340000|2024-07-31 00:55:40|188130.4|188005.4|188128.6|188003.6|188130.4|188005.4|188128.6|188003.6|2
1722387350000|2024-07-31 00:55:50|188127.3|188002.3|188118|187993|188127.3|188002.3|188102.8|187977.8|21
1722387360000|2024-07-31 00:56:00|188119.7|187994.7|188119.4|187994.4|188120.1|187995.1|188116.6|187991.6|10
1722387370000|2024-07-31 00:56:10|188119.2|187994.2|188013.7|187888.7|188119.2|187994.2|188013.7|187888.7|8
1722387380000|2024-07-31 00:56:20|188013.5|187888.5|188012|187887|188013.5|187888.5|188012|187887|2
1722387390000|2024-07-31 00:56:30|188011.8|187886.8|188012.9|187887.9|188012.9|187887.9|188011.6|187886.6|6
1722387400000|2024-07-31 00:56:40|188013|187888|188023.1|187898.1|188023.1|187898.1|188013|187888|9
1722387410000|2024-07-31 00:56:50|188024.2|187899.2|187989.5|187864.5|188024.2|187899.2|187983.7|187858.7|15
1722387430000|2024-07-31 00:57:10|187988.3|187863.3|187989.2|187864.2|187990.5|187865.5|187988.2|187863.2|5
1722387440000|2024-07-31 00:57:20|187991.2|187866.2|187996.9|187871.9|187996.9|187871.9|187991.2|187866.2|2
1722387450000|2024-07-31 00:57:30|188000.1|187875.1|188003.3|187878.3|188006.1|187881.1|188000.1|187875.1|6
1722387460000|2024-07-31 00:57:40|188003.2|187878.2|188010|187885|188011.3|187886.3|188003.2|187878.2|6
1722387470000|2024-07-31 00:57:50|188011.3|187886.3|188052.5|187927.5|188053.4|187928.4|188011.3|187886.3|7
1722387480000|2024-07-31 00:58:00|188051.8|187926.8|188051.8|187926.8|188054.2|187929.2|188051.8|187926.8|6
1722387490000|2024-07-31 00:58:10|188052.6|187927.6|188052.6|187927.6|188052.6|187927.6|188050.8|187925.8|6
1722387500000|2024-07-31 00:58:20|188054.2|187929.2|188052.9|187927.9|188054.2|187929.2|188052.9|187927.9|3
1722387520000|2024-07-31 00:58:40|188052.8|187927.8|188051.7|187926.7|188056.1|187931.1|188051.6|187926.6|7
1722387530000|2024-07-31 00:58:50|188052|187927|188056.4|187931.4|188056.4|187931.4|188051.7|187926.7|13
1722387540000|2024-07-31 00:59:00|188057.5|187932.5|188052.2|187927.2|188057.5|187932.5|188052.2|187927.2|13
1722387550000|2024-07-31 00:59:10|188053.3|187928.3|188041.7|187916.7|188056.5|187931.5|188040.8|187915.8|13
1722387560000|2024-07-31 00:59:20|188040.7|187915.7|188040.3|187915.3|188042.3|187917.3|188038.5|187913.5|10
1722387570000|2024-07-31 00:59:30|188039.2|187914.2|188039.2|187914.2|188041.1|187916.1|188039.2|187914.2|10
1722387580000|2024-07-31 00:59:40|188041.1|187916.1|188041|187916|188041.1|187916.1|188039.2|187914.2|10
1722387590000|2024-07-31 00:59:50|188040.3|187915.3|188040.3|187915.3|188040.3|187915.3|188040.3|187915.3|1
1722387600000|2024-07-31 01:00:00|188038.5|187913.5|188025.8|187900.8|188038.5|187913.5|188021.9|187896.9|13
1722387610000|2024-07-31 01:00:10|188025.5|187900.5|188040.1|187915.1|188040.1|187915.1|188025.5|187900.5|9
1722387630000|2024-07-31 01:00:30|188040.4|187915.4|188039.9|187914.9|188040.4|187915.4|188038.7|187913.7|6
1722387640000|2024-07-31 01:00:40|188039.8|187914.8|188038.1|187913.1|188039.8|187914.8|188036.5|187911.5|10
1722387650000|2024-07-31 01:00:50|188039.6|187914.6|188039.2|187914.2|188039.7|187914.7|188036.9|187911.9|6
1722387660000|2024-07-31 01:01:00|188040.3|187915.3|188036.9|187911.9|188040.3|187915.3|188036.2|187911.2|5
1722387670000|2024-07-31 01:01:10|188036.5|187911.5|188037.1|187912.1|188037.1|187912.1|188036.4|187911.4|3
1722387680000|2024-07-31 01:01:20|188037.6|187912.6|188039|187914|188042.7|187917.7|188037.6|187912.6|8
1722387690000|2024-07-31 01:01:30|188040.8|187915.8|188040.6|187915.6|188043.2|187918.2|188038.7|187913.7|15
1722387700000|2024-07-31 01:01:40|188038.7|187913.7|188039.6|187914.6|188041|187916|188038|187913|11
1722387710000|2024-07-31 01:01:50|188039.7|187914.7|188044.2|187919.2|188048.8|187923.8|188039.7|187914.7|10
1722387720000|2024-07-31 01:02:00|188045.2|187920.2|188041.5|187916.5|188048.1|187923.1|188040.2|187915.2|19
1722387730000|2024-07-31 01:02:10|188042.5|187917.5|188042.8|187917.8|188043.3|187918.3|188039.6|187914.6|14
1722387740000|2024-07-31 01:02:20|188043.1|187918.1|188038.6|187913.6|188043.1|187918.1|188038.5|187913.5|5
1722387750000|2024-07-31 01:02:30|188038.8|187913.8|188045.1|187920.1|188045.1|187920.1|188038.8|187913.8|7
1722387780000|2024-07-31 01:03:00|188045.4|187920.4|188047.6|187922.6|188047.8|187922.8|188045.4|187920.4|9
1722387790000|2024-07-31 01:03:10|188048.2|187923.2|188051.2|187926.2|188051.2|187926.2|188048.1|187923.1|12
1722387800000|2024-07-31 01:03:20|188051.7|187926.7|188051.7|187926.7|188051.7|187926.7|188051.7|187926.7|1
1722387810000|2024-07-31 01:03:30|188053.1|187928.1|188054.1|187929.1|188054.1|187929.1|188052.2|187927.2|4
1722387830000|2024-07-31 01:03:50|188052.5|187927.5|188052.5|187927.5|188052.5|187927.5|188052.5|187927.5|1
1722387850000|2024-07-31 01:04:10|188051|187926|188078.4|187953.4|188082.2|187957.2|188051|187926|17
1722387860000|2024-07-31 01:04:20|188077|187952|188075.8|187950.8|188077|187952|188074.1|187949.1|10
1722387870000|2024-07-31 01:04:30|188077|187952|188077.6|187952.6|188078.8|187953.8|188075.2|187950.2|14
1722387880000|2024-07-31 01:04:40|188076.6|187951.6|188076.7|187951.7|188078.7|187953.7|188076.6|187951.6|8
1722387890000|2024-07-31 01:04:50|188076.3|187951.3|188140.2|188015.2|188140.9|188015.9|188076.3|187951.3|18
1722387900000|2024-07-31 01:05:00|188127.6|188002.6|188133.5|188008.5|188141.3|188016.3|188127.6|188002.6|14
1722387910000|2024-07-31 01:05:10|188133.7|188008.7|188138|188013|188141.8|188016.8|188133.2|188008.2|25
1722387920000|2024-07-31 01:05:20|188137.6|188012.6|188138.3|188013.3|188140.2|188015.2|188136.9|188011.9|15
1722387930000|2024-07-31 01:05:30|188144.5|188019.5|188135.9|188010.9|188144.5|188019.5|188135.9|188010.9|12
1722387940000|2024-07-31 01:05:40|188143.8|188018.8|188138.9|188013.9|188147.2|188022.2|188135.9|188010.9|15
1722387950000|2024-07-31 01:05:50|188137.3|188012.3|188142.3|188017.3|188144.7|188019.7|188134|188009|21
1722387960000|2024-07-31 01:06:00|188139.4|188014.4|188140.7|188015.7|188143.8|188018.8|188138.4|188013.4|15
1722387970000|2024-07-31 01:06:10|188137.8|188012.8|188137.8|188012.8|188144.2|188019.2|188134.9|188009.9|15
1722387980000|2024-07-31 01:06:20|188136.1|188011.1|188120.8|187995.8|188136.1|188011.1|188113.6|187988.6|18
1722387990000|2024-07-31 01:06:30|188119.4|187994.4|188121.1|187996.1|188128.4|188003.4|188119.4|187994.4|25
1722388000000|2024-07-31 01:06:40|188122.8|187997.8|188122.1|187997.1|188125.8|188000.8|188120.1|187995.1|20
1722388010000|2024-07-31 01:06:50|188120.1|187995.1|188145.7|188020.7|188149.8|188024.8|188118.6|187993.6|18
1722388020000|2024-07-31 01:07:00|188147.4|188022.4|188148.7|188023.7|188148.7|188023.7|188137.8|188012.8|23
1722388030000|2024-07-31 01:07:10|188148.6|188023.6|188145.7|188020.7|188149|188024|188143.3|188018.3|18
1722388040000|2024-07-31 01:07:20|188146.7|188021.7|188143.8|188018.8|188147.3|188022.3|188143.8|188018.8|10
1722388050000|2024-07-31 01:07:30|188142|188017|188144.6|188019.6|188146.1|188021.1|188129.8|188004.8|15
1722388060000|2024-07-31 01:07:40|188144.2|188019.2|188135.6|188010.6|188144.2|188019.2|188132.9|188007.9|16
1722388070000|2024-07-31 01:07:50|188136|188011|188136|188011|188137|188012|188135.1|188010.1|16
1722388080000|2024-07-31 01:08:00|188135.3|188010.3|188122.7|187997.7|188135.3|188010.3|188112.2|187987.2|17
1722388090000|2024-07-31 01:08:10|188122.2|187997.2|188118.4|187993.4|188122.7|187997.7|188107.6|187982.6|17
1722388100000|2024-07-31 01:08:20|188117.6|187992.6|188119.4|187994.4|188119.4|187994.4|188116.1|187991.1|10
1722388110000|2024-07-31 01:08:30|188128.2|188003.2|188116.5|187991.5|188128.2|188003.2|188109|187984|30
1722388120000|2024-07-31 01:08:40|188115.8|187990.8|188080.1|187955.1|188117|187992|188080.1|187955.1|11
1722388130000|2024-07-31 01:08:50|188080|187955|188067.5|187942.5|188080|187955|188063.4|187938.4|8
1722388140000|2024-07-31 01:09:00|188067.6|187942.6|188067.5|187942.5|188069|187944|188067.2|187942.2|8
1722388150000|2024-07-31 01:09:10|188067|187942|188067.4|187942.4|188071.2|187946.2|188062|187937|19
1722388160000|2024-07-31 01:09:20|188067.3|187942.3|188076.3|187951.3|188078.3|187953.3|188067.3|187942.3|18
1722388170000|2024-07-31 01:09:30|188077.7|187952.7|188072.4|187947.4|188079.4|187954.4|188072.2|187947.2|24
1722388180000|2024-07-31 01:09:40|188074.8|187949.8|188077.5|187952.5|188079.5|187954.5|188072.4|187947.4|21
1722388190000|2024-07-31 01:09:50|188074.5|187949.5|188074.1|187949.1|188080.4|187955.4|188073.7|187948.7|30
1722388200000|2024-07-31 01:10:00|188073.6|187948.6|188075.6|187950.6|188078.1|187953.1|188071.2|187946.2|11
1722388210000|2024-07-31 01:10:10|188074|187949|188074.1|187949.1|188075.4|187950.4|188065.8|187940.8|10
1722388220000|2024-07-31 01:10:20|188055|187930|188068.4|187943.4|188072|187947|188055|187930|24
1722388230000|2024-07-31 01:10:30|188068.3|187943.3|188074.7|187949.7|188076.1|187951.1|188065.9|187940.9|19
1722388240000|2024-07-31 01:10:40|188074|187949|188062|187937|188077.1|187952.1|188060.9|187935.9|15
1722388250000|2024-07-31 01:10:50|188061.9|187936.9|188063.8|187938.8|188070.8|187945.8|188060.1|187935.1|22
1722388260000|2024-07-31 01:11:00|188067.1|187942.1|188058|187933|188069.4|187944.4|188058|187933|22
1722388270000|2024-07-31 01:11:10|188062.1|187937.1|188069.4|187944.4|188071.8|187946.8|188061.8|187936.8|25
1722388280000|2024-07-31 01:11:20|188066.4|187941.4|188076.7|187951.7|188077.2|187952.2|188066.3|187941.3|22
1722388290000|2024-07-31 01:11:30|188078.3|187953.3|188075.2|187950.2|188078.3|187953.3|188073|187948|11
1722388300000|2024-07-31 01:11:40|188075.7|187950.7|188073.7|187948.7|188075.7|187950.7|188067.2|187942.2|20
1722388310000|2024-07-31 01:11:50|188074.2|187949.2|188075.9|187950.9|188077.6|187952.6|188070|187945|14
1722388320000|2024-07-31 01:12:00|188072.5|187947.5|188069.7|187944.7|188072.5|187947.5|188065.5|187940.5|22
1722388330000|2024-07-31 01:12:10|188069.1|187944.1|188065.7|187940.7|188070.7|187945.7|188065.7|187940.7|23
1722388340000|2024-07-31 01:12:20|188067|187942|188071.5|187946.5|188077.7|187952.7|188067|187942|28
1722388350000|2024-07-31 01:12:30|188071.8|187946.8|188072.3|187947.3|188076.2|187951.2|188069.5|187944.5|22
1722388360000|2024-07-31 01:12:40|188070.2|187945.2|188066|187941|188076.2|187951.2|188066|187941|21
1722388370000|2024-07-31 01:12:50|188066.1|187941.1|188066|187941|188069.9|187944.9|188056.8|187931.8|18
1722388380000|2024-07-31 01:13:00|188066.3|187941.3|188061.7|187936.7|188066.3|187941.3|188060|187935|16
1722388390000|2024-07-31 01:13:10|188062.1|187937.1|188061.8|187936.8|188062.1|187937.1|188061.8|187936.8|2
1722388400000|2024-07-31 01:13:20|188062|187937|188037.1|187912.1|188062|187937|188030.9|187905.9|19
1722388410000|2024-07-31 01:13:30|188035.9|187910.9|188036.8|187911.8|188039.5|187914.5|188033.4|187908.4|22
1722388420000|2024-07-31 01:13:40|188036.2|187911.2|188038.8|187913.8|188038.9|187913.9|188035.2|187910.2|23
1722388430000|2024-07-31 01:13:50|188039.1|187914.1|188037.1|187912.1|188039.1|187914.1|188035|187910|26
1722388440000|2024-07-31 01:14:00|188035.6|187910.6|188034.1|187909.1|188039.7|187914.7|188034.1|187909.1|14
1722388450000|2024-07-31 01:14:10|188032.9|187907.9|188034.4|187909.4|188034.4|187909.4|188031.2|187906.2|5
1722388460000|2024-07-31 01:14:20|188034.3|187909.3|188031.7|187906.7|188034.3|187909.3|188027.8|187902.8|14
1722388470000|2024-07-31 01:14:30|188031.1|187906.1|188031.1|187906.1|188031.1|187906.1|188031.1|187906.1|1
1722388480000|2024-07-31 01:14:40|188030.9|187905.9|188032.2|187907.2|188032.2|187907.2|188030.9|187905.9|4
1722388490000|2024-07-31 01:14:50|188031.4|187906.4|188035.1|187910.1|188035.1|187910.1|188031.4|187906.4|4
1722388500000|2024-07-31 01:15:00|188035.3|187910.3|188027.8|187902.8|188035.5|187910.5|188027.3|187902.3|12
1722388510000|2024-07-31 01:15:10|188027|187902|188037.2|187912.2|188040.3|187915.3|188027|187902|15
1722388520000|2024-07-31 01:15:20|188037.8|187912.8|188042.6|187917.6|188044.1|187919.1|188035.8|187910.8|10
1722388530000|2024-07-31 01:15:30|188045.3|187920.3|188041.6|187916.6|188045.3|187920.3|188041.6|187916.6|4
1722388540000|2024-07-31 01:15:40|188041.5|187916.5|188044.2|187919.2|188044.2|187919.2|188041.5|187916.5|4
1722388550000|2024-07-31 01:15:50|188044.6|187919.6|188053.7|187928.7|188053.7|187928.7|188044.6|187919.6|4
1722388560000|2024-07-31 01:16:00|188054.4|187929.4|188067.7|187942.7|188068.2|187943.2|188054.4|187929.4|10
1722388570000|2024-07-31 01:16:10|188066.8|187941.8|188066.8|187941.8|188066.8|187941.8|188066.8|187941.8|1
1722388580000|2024-07-31 01:16:20|188066.1|187941.1|188067.5|187942.5|188068.1|187943.1|188066.1|187941.1|4
1722388590000|2024-07-31 01:16:30|188067|187942|188067|187942|188067|187942|188067|187942|1
1722388600000|2024-07-31 01:16:40|188068.9|187943.9|188068.9|187943.9|188068.9|187943.9|188067.9|187942.9|3
1722388610000|2024-07-31 01:16:50|188068|187943|188073.9|187948.9|188075|187950|188068|187943|8
1722388620000|2024-07-31 01:17:00|188073.7|187948.7|188076.2|187951.2|188079.9|187954.9|188073.7|187948.7|8
1722388630000|2024-07-31 01:17:10|188077.3|187952.3|188077|187952|188081.2|187956.2|188077|187952|7
1722388640000|2024-07-31 01:17:20|188078.6|187953.6|188084|187959|188087.3|187962.3|188078.6|187953.6|5
1722388650000|2024-07-31 01:17:30|188083.5|187958.5|188083.4|187958.4|188084|187959|188083.4|187958.4|3
1722388660000|2024-07-31 01:17:40|188083|187958|188083.1|187958.1|188083.4|187958.4|188082.6|187957.6|5
1722388670000|2024-07-31 01:17:50|188083.4|187958.4|188084.6|187959.6|188084.6|187959.6|188083.1|187958.1|9
1722388680000|2024-07-31 01:18:00|188083.8|187958.8|188083.8|187958.8|188083.8|187958.8|188083.8|187958.8|1
1722388700000|2024-07-31 01:18:20|188082.1|187957.1|188089|187964|188089|187964|188082.1|187957.1|2
1722388710000|2024-07-31 01:18:30|188088.1|187963.1|188074.5|187949.5|188088.1|187963.1|188071.5|187946.5|6
1722388720000|2024-07-31 01:18:40|188074.3|187949.3|188111.9|187986.9|188117.7|187992.7|188074.3|187949.3|19
1722388730000|2024-07-31 01:18:50|188111.8|187986.8|188111.9|187986.9|188114.7|187989.7|188109.8|187984.8|9
1722388740000|2024-07-31 01:19:00|188113|187988|188108.8|187983.8|188113.4|187988.4|188108.8|187983.8|9
1722388750000|2024-07-31 01:19:10|188110.5|187985.5|188110.9|187985.9|188112.9|187987.9|188108.1|187983.1|13
1722388760000|2024-07-31 01:19:20|188112.7|187987.7|188109.6|187984.6|188112.9|187987.9|188107.5|187982.5|11
1722388770000|2024-07-31 01:19:30|188110.3|187985.3|188110.3|187985.3|188110.3|187985.3|188110.3|187985.3|1
1722388790000|2024-07-31 01:19:50|188111.3|187986.3|188114.9|187989.9|188115.5|187990.5|188107.5|187982.5|13
1722388800000|2024-07-31 01:20:00|188114.3|187989.3|188109.8|187984.8|188116.8|187991.8|188107.2|187982.2|13
1722388810000|2024-07-31 01:20:10|188110.8|187985.8|188115.2|187990.2|188115.2|187990.2|188110.1|187985.1|10
1722388820000|2024-07-31 01:20:20|188114.1|187989.1|188119.3|187994.3|188119.5|187994.5|188106.6|187981.6|19
1722388830000|2024-07-31 01:20:30|188119.6|187994.6|188117|187992|188119.6|187994.6|188113.4|187988.4|18
1722388840000|2024-07-31 01:20:40|188115.9|187990.9|188112.3|187987.3|188118.2|187993.2|188112.3|187987.3|15
1722388850000|2024-07-31 01:20:50|188112.2|187987.2|188113.5|187988.5|188115.7|187990.7|188110.1|187985.1|18
1722388860000|2024-07-31 01:21:00|188115|187990|188111.5|187986.5|188116.9|187991.9|188109.9|187984.9|20
1722388870000|2024-07-31 01:21:10|188111.2|187986.2|188114.2|187989.2|188114.8|187989.8|188111.2|187986.2|12
1722388880000|2024-07-31 01:21:20|188114.5|187989.5|188106.7|187981.7|188114.5|187989.5|188106.4|187981.4|15
1722388890000|2024-07-31 01:21:30|188108.5|187983.5|188105.8|187980.8|188110.5|187985.5|188103.5|187978.5|14
1722388900000|2024-07-31 01:21:40|188106|187981|188114|187989|188114|187989|188106|187981|18
1722388910000|2024-07-31 01:21:50|188113.5|187988.5|188116|187991|188116|187991|188109.5|187984.5|13
1722388920000|2024-07-31 01:22:00|188116.4|187991.4|188113.9|187988.9|188118.6|187993.6|188113.9|187988.9|9
1722388930000|2024-07-31 01:22:10|188114.3|187989.3|188117.8|187992.8|188117.8|187992.8|188111.3|187986.3|21
1722388940000|2024-07-31 01:22:20|188118|187993|188117|187992|188118|187993|188117|187992|4
1722388950000|2024-07-31 01:22:30|188118.2|187993.2|188117.6|187992.6|188118.2|187993.2|188116.8|187991.8|4
1722388960000|2024-07-31 01:22:40|188117.8|187992.8|188118.2|187993.2|188119.6|187994.6|188117.4|187992.4|10
1722388970000|2024-07-31 01:22:50|188118.5|187993.5|188118.8|187993.8|188118.8|187993.8|188117.9|187992.9|5
1722388980000|2024-07-31 01:23:00|188120.1|187995.1|188125.8|188000.8|188125.8|188000.8|188119.3|187994.3|4
1722388990000|2024-07-31 01:23:10|188125.1|188000.1|188124.5|187999.5|188129.1|188004.1|188124.5|187999.5|9
1722389020000|2024-07-31 01:23:40|188124.1|187999.1|188122.1|187997.1|188124.1|187999.1|188122.1|187997.1|3
1722389030000|2024-07-31 01:23:50|188121.3|187996.3|188119.7|187994.7|188123.2|187998.2|188119.2|187994.2|8
1722389040000|2024-07-31 01:24:00|188121.1|187996.1|188121.7|187996.7|188122.4|187997.4|188121.1|187996.1|4
1722389050000|2024-07-31 01:24:10|188121.4|187996.4|188121.5|187996.5|188122.4|187997.4|188120.4|187995.4|10
1722389060000|2024-07-31 01:24:20|188123.1|187998.1|188121.6|187996.6|188124.2|187999.2|188118.6|187993.6|19
1722389070000|2024-07-31 01:24:30|188122.2|187997.2|188121.8|187996.8|188122.6|187997.6|188120.9|187995.9|16
1722389080000|2024-07-31 01:24:40|188122.8|187997.8|188122.7|187997.7|188122.8|187997.8|188121.6|187996.6|6
1722389090000|2024-07-31 01:24:50|188123.9|187998.9|188115.8|187990.8|188123.9|187998.9|188115.8|187990.8|6
1722389100000|2024-07-31 01:25:00|188116.5|187991.5|188115.1|187990.1|188116.5|187991.5|188112.4|187987.4|12
1722389110000|2024-07-31 01:25:10|188114.1|187989.1|188116.5|187991.5|188116.6|187991.6|188114.1|187989.1|12
1722389120000|2024-07-31 01:25:20|188117.6|187992.6|188115.3|187990.3|188117.6|187992.6|188115.3|187990.3|6
1722389130000|2024-07-31 01:25:30|188115.1|187990.1|188115.1|187990.1|188115.1|187990.1|188115.1|187990.1|1
1722389140000|2024-07-31 01:25:40|188115.3|187990.3|188130.1|188005.1|188131|188006|188115.3|187990.3|5
1722389150000|2024-07-31 01:25:50|188130.6|188005.6|188130.4|188005.4|188131.5|188006.5|188128.7|188003.7|5
1722389160000|2024-07-31 01:26:00|188131.2|188006.2|188131.3|188006.3|188131.3|188006.3|188129.6|188004.6|3
1722389170000|2024-07-31 01:26:10|188132.7|188007.7|188132.7|188007.7|188132.7|188007.7|188132.7|188007.7|1
1722389180000|2024-07-31 01:26:20|188132.6|188007.6|188132.9|188007.9|188132.9|188007.9|188130.3|188005.3|4
1722389190000|2024-07-31 01:26:30|188129.4|188004.4|188104.7|187979.7|188129.4|188004.4|188102.9|187977.9|5
1722389200000|2024-07-31 01:26:40|188108.5|187983.5|188103.9|187978.9|188108.5|187983.5|188099.1|187974.1|17
1722389210000|2024-07-31 01:26:50|188103.6|187978.6|188106.7|187981.7|188106.7|187981.7|188102|187977|20
1722389220000|2024-07-31 01:27:00|188105|187980|188103.5|187978.5|188106.5|187981.5|188101.9|187976.9|17
1722389230000|2024-07-31 01:27:10|188103.1|187978.1|188083.8|187958.8|188103.1|187978.1|188083.8|187958.8|16
1722389240000|2024-07-31 01:27:20|188084.6|187959.6|188084.6|187959.6|188084.6|187959.6|188084.6|187959.6|1
1722389250000|2024-07-31 01:27:30|188083.9|187958.9|188083.9|187958.9|188083.9|187958.9|188083.9|187958.9|1
1722389260000|2024-07-31 01:27:40|188084.5|187959.5|188093.1|187968.1|188094.4|187969.4|188084.5|187959.5|6
1722389270000|2024-07-31 01:27:50|188094.5|187969.5|188105.7|187980.7|188105.7|187980.7|188092.6|187967.6|13
1722389280000|2024-07-31 01:28:00|188103.5|187978.5|188096.7|187971.7|188106.4|187981.4|188096.4|187971.4|18
1722389290000|2024-07-31 01:28:10|188096.5|187971.5|188096.5|187971.5|188096.5|187971.5|188096.5|187971.5|1
1722389300000|2024-07-31 01:28:20|188096.9|187971.9|188098.6|187973.6|188098.6|187973.6|188093.7|187968.7|8
1722389310000|2024-07-31 01:28:30|188099.3|187974.3|188109.8|187984.8|188110.9|187985.9|188099.3|187974.3|23
1722389320000|2024-07-31 01:28:40|188111.1|187986.1|188109.2|187984.2|188111.9|187986.9|188109.2|187984.2|12
1722389330000|2024-07-31 01:28:50|188108.3|187983.3|188109.2|187984.2|188112.7|187987.7|188108.3|187983.3|12
1722389340000|2024-07-31 01:29:00|188109.4|187984.4|188110.9|187985.9|188113.9|187988.9|188109.4|187984.4|8
1722389350000|2024-07-31 01:29:10|188111.2|187986.2|188115.9|187990.9|188117.8|187992.8|188110.3|187985.3|9
1722389360000|2024-07-31 01:29:20|188118|187993|188115.6|187990.6|188118.5|187993.5|188115.2|187990.2|18
1722389370000|2024-07-31 01:29:30|188116.3|187991.3|188116.3|187991.3|188116.3|187991.3|188116.3|187991.3|1
1722389380000|2024-07-31 01:29:40|188151|187965|188150|187964|188151|187965|188150|187964|4
1722389390000|2024-07-31 01:29:50|188149|187963|188100.4|187975.4|188149|188022.2|188100.4|187963|10
1722389400000|2024-07-31 01:30:00|188106|187981|188146.2|188021.2|188150|188025|188086.5|187974.4|33
1722389410000|2024-07-31 01:30:10|188146.9|188021.9|188187|188062|188194.1|188069.1|188146.9|188021.9|36
1722389420000|2024-07-31 01:30:20|188187.2|188062.2|188210.2|188085.2|188213.4|188088.4|188187|188062|24
1722389430000|2024-07-31 01:30:30|188212.6|188087.6|188224.5|188099.5|188228.5|188103.5|188211.1|188086.1|28
1722389440000|2024-07-31 01:30:40|188222.4|188097.4|188277.6|188152.6|188277.6|188152.6|188222|188097|20
1722389450000|2024-07-31 01:30:50|188278.5|188153.5|188345.2|188220.2|188351.9|188226.9|188278.5|188153.5|27
1722389460000|2024-07-31 01:31:00|188348.2|188223.2|188306.7|188181.7|188348.2|188223.2|188292.2|188167.2|24
1722389470000|2024-07-31 01:31:10|188317.4|188192.4|188306.7|188181.7|188317.4|188192.4|188296.5|188171.5|24
1722389480000|2024-07-31 01:31:20|188308.2|188183.2|188288.3|188163.3|188308.2|188183.2|188287.8|188162.8|12
1722389490000|2024-07-31 01:31:30|188290.2|188165.2|188289.9|188164.9|188300.9|188175.9|188289.9|188164.9|27
1722389500000|2024-07-31 01:31:40|188291.4|188166.4|188288.6|188163.6|188292.9|188167.9|188288.6|188163.6|20
1722389510000|2024-07-31 01:31:50|188291.3|188166.3|188255.8|188130.8|188291.3|188166.3|188235.4|188110.4|22
1722389520000|2024-07-31 01:32:00|188255.4|188130.4|188321|188196|188323|188198|188255.4|188130.4|18
1722389530000|2024-07-31 01:32:10|188321.1|188196.1|188308.7|188183.7|188322.7|188197.7|188308.7|188183.7|20
1722389540000|2024-07-31 01:32:20|188308.8|188183.8|188309.2|188184.2|188310.7|188185.7|188300.9|188175.9|20
1722389550000|2024-07-31 01:32:30|188308.8|188183.8|188318.8|188193.8|188320.6|188195.6|188305.5|188180.5|14
1722389560000|2024-07-31 01:32:40|188319.1|188194.1|188299.2|188174.2|188319.1|188194.1|188299.2|188174.2|19
1722389570000|2024-07-31 01:32:50|188300.7|188175.7|188299.1|188174.1|188307.3|188182.3|188297.7|188172.7|22
1722389580000|2024-07-31 01:33:00|188296.9|188171.9|188313.2|188188.2|188323.3|188198.3|188296.9|188171.9|27
1722389590000|2024-07-31 01:33:10|188315.6|188190.6|188317|188192|188322.4|188197.4|188311.3|188186.3|14
1722389600000|2024-07-31 01:33:20|188319|188194|188321.4|188196.4|188323.5|188198.5|188319|188194|5
1722389610000|2024-07-31 01:33:30|188322.6|188197.6|188319.2|188194.2|188323.7|188198.7|188317.6|188192.6|12
1722389620000|2024-07-31 01:33:40|188318.3|188193.3|188323.1|188198.1|188331.5|188206.5|188318.3|188193.3|11
1722389630000|2024-07-31 01:33:50|188326.5|188201.5|188360.7|188235.7|188378.8|188253.8|188326.5|188201.5|22
1722389640000|2024-07-31 01:34:00|188361.2|188236.2|188372.7|188247.7|188374.1|188249.1|188361.2|188236.2|17
1722389650000|2024-07-31 01:34:10|188372.9|188247.9|188353|188228|188372.9|188247.9|188353|188228|20
1722389660000|2024-07-31 01:34:20|188354.4|188229.4|188343.6|188218.6|188375.6|188250.6|188342.9|188217.9|28
1722389670000|2024-07-31 01:34:30|188343.5|188218.5|188343.2|188218.2|188351|188226|188337.9|188212.9|23
1722389680000|2024-07-31 01:34:40|188342.4|188217.4|188340.3|188215.3|188342.8|188217.8|188338|188213|30
1722389690000|2024-07-31 01:34:50|188339.6|188214.6|188362.5|188237.5|188362.5|188237.5|188333|188208|23
1722389700000|2024-07-31 01:35:00|188365.1|188240.1|188352.3|188227.3|188365.3|188240.3|188350.6|188225.6|27
1722389710000|2024-07-31 01:35:10|188354|188229|188357.5|188232.5|188359.4|188234.4|188350.3|188225.3|21
1722389720000|2024-07-31 01:35:20|188356.5|188231.5|188352.5|188227.5|188356.5|188231.5|188351|188226|10
1722389730000|2024-07-31 01:35:30|188351.8|188226.8|188357.1|188232.1|188357.1|188232.1|188349.4|188224.4|8
1722389740000|2024-07-31 01:35:40|188356.9|188231.9|188356.9|188231.9|188356.9|188231.9|188356.9|188231.9|1
1722389750000|2024-07-31 01:35:50|188357.4|188232.4|188319.4|188194.4|188357.4|188232.4|188316.8|188191.8|12
1722389760000|2024-07-31 01:36:00|188319.6|188194.6|188318|188193|188331.6|188206.6|188309.8|188184.8|19
1722389770000|2024-07-31 01:36:10|188315.2|188190.2|188278.5|188153.5|188317.3|188192.3|188277.3|188152.3|22
1722389780000|2024-07-31 01:36:20|188278.6|188153.6|188271.4|188146.4|188278.6|188153.6|188257.1|188132.1|19
1722389790000|2024-07-31 01:36:30|188271|188146|188269.9|188144.9|188272.7|188147.7|188260.4|188135.4|17
1722389800000|2024-07-31 01:36:40|188269.1|188144.1|188270.9|188145.9|188272.7|188147.7|188268.5|188143.5|13
1722389810000|2024-07-31 01:36:50|188267.6|188142.6|188246.5|188121.5|188267.6|188142.6|188244.1|188119.1|13
1722389820000|2024-07-31 01:37:00|188245.6|188120.6|188243.3|188118.3|188248.2|188123.2|188242.2|188117.2|21
1722389830000|2024-07-31 01:37:10|188242.7|188117.7|188242.5|188117.5|188246.7|188121.7|188237.5|188112.5|25
1722389840000|2024-07-31 01:37:20|188242.6|188117.6|188213.9|188088.9|188243.8|188118.8|188213.3|188088.3|19
1722389850000|2024-07-31 01:37:30|188214|188089|188242.9|188117.9|188243.5|188118.5|188209.2|188084.2|28
1722389860000|2024-07-31 01:37:40|188241.7|188116.7|188238.2|188113.2|188244.7|188119.7|188218.3|188093.3|17
1722389870000|2024-07-31 01:37:50|188238.6|188113.6|188237.6|188112.6|188239.3|188114.3|188234.5|188109.5|12
1722389880000|2024-07-31 01:38:00|188238.2|188113.2|188238.6|188113.6|188239|188114|188236.7|188111.7|11
1722389890000|2024-07-31 01:38:10|188239.9|188114.9|188242.4|188117.4|188246.1|188121.1|188239.9|188114.9|11
1722389900000|2024-07-31 01:38:20|188243|188118|188270.2|188145.2|188273.2|188148.2|188243|188118|9
1722389910000|2024-07-31 01:38:30|188270.6|188145.6|188269.2|188144.2|188270.6|188145.6|188265.5|188140.5|12
1722389920000|2024-07-31 01:38:40|188268.9|188143.9|188247.4|188122.4|188269.4|188144.4|188246.4|188121.4|12
1722389930000|2024-07-31 01:38:50|188244.9|188119.9|188242.1|188117.1|188244.9|188119.9|188237.7|188112.7|9
1722389940000|2024-07-31 01:39:00|188242.6|188117.6|188242.5|188117.5|188244.1|188119.1|188242.2|188117.2|16
1722389950000|2024-07-31 01:39:10|188241.2|188116.2|188215.6|188090.6|188241.4|188116.4|188215.6|188090.6|15
1722389960000|2024-07-31 01:39:20|188218.9|188093.9|188216.4|188091.4|188218.9|188093.9|188206.4|188081.4|21
1722389970000|2024-07-31 01:39:30|188206.9|188081.9|188209.7|188084.7|188214.3|188089.3|188199.6|188074.6|18
1722389980000|2024-07-31 01:39:40|188208.1|188083.1|188246|188121|188246.1|188121.1|188208.1|188083.1|19
1722389990000|2024-07-31 01:39:50|188246.6|188121.6|188246.7|188121.7|188248.2|188123.2|188244.2|188119.2|11
1722390000000|2024-07-31 01:40:00|188245.5|188120.5|188243.9|188118.9|188245.5|188120.5|188242.5|188117.5|5
1722390010000|2024-07-31 01:40:10|188242.6|188117.6|188229.3|188104.3|188242.6|188117.6|188227|188102|19
1722390020000|2024-07-31 01:40:20|188229.7|188104.7|188229.9|188104.9|188237.6|188112.6|188228.6|188103.6|13
1722390030000|2024-07-31 01:40:30|188232.1|188107.1|188237|188112|188237|188112|188232.1|188107.1|18
1722390040000|2024-07-31 01:40:40|188236.4|188111.4|188234.8|188109.8|188236.4|188111.4|188232.2|188107.2|17
1722390050000|2024-07-31 01:40:50|188233.6|188108.6|188209.5|188084.5|188235.8|188110.8|188201|188076|15
1722390060000|2024-07-31 01:41:00|188210.3|188085.3|188221.4|188096.4|188224|188099|188210.3|188085.3|17
1722390070000|2024-07-31 01:41:10|188220.3|188095.3|188206|188081|188226.1|188101.1|188205.5|188080.5|17
1722390080000|2024-07-31 01:41:20|188206.1|188081.1|188215.4|188090.4|188215.9|188090.9|188206|188081|17
1722390090000|2024-07-31 01:41:30|188217.9|188092.9|188215.9|188090.9|188222.4|188097.4|188207.9|188082.9|22
1722390100000|2024-07-31 01:41:40|188216.4|188091.4|188213.5|188088.5|188226.1|188101.1|188209.5|188084.5|24
1722390110000|2024-07-31 01:41:50|188213.4|188088.4|188204.5|188079.5|188215.6|188090.6|188199.9|188074.9|22
1722390120000|2024-07-31 01:42:00|188206.7|188081.7|188209.9|188084.9|188211.3|188086.3|188203.8|188078.8|26
1722390130000|2024-07-31 01:42:10|188211.6|188086.6|188212.4|188087.4|188212.4|188087.4|188201.3|188076.3|21
1722390140000|2024-07-31 01:42:20|188211.2|188086.2|188210.1|188085.1|188212.9|188087.9|188208.8|188083.8|20
1722390150000|2024-07-31 01:42:30|188210.2|188085.2|188223.3|188098.3|188223.3|188098.3|188209.9|188084.9|16
1722390160000|2024-07-31 01:42:40|188224|188099|188230.4|188105.4|188233.2|188108.2|188220.3|188095.3|15
1722390170000|2024-07-31 01:42:50|188189.9|188064.9|188187|188062|188189.9|188064.9|188186.4|188061.4|14
1722390180000|2024-07-31 01:43:00|188183.3|188058.3|188149.9|188024.9|188183.3|188058.3|188148.3|188023.3|14
1722390190000|2024-07-31 01:43:10|188149.3|188024.3|188149.3|188024.3|188149.6|188024.6|188147.3|188022.3|26
1722390200000|2024-07-31 01:43:20|188148.6|188023.6|188128.4|188003.4|188150.5|188025.5|188121.8|187996.8|25
1722390210000|2024-07-31 01:43:30|188126.7|188001.7|188123|187998|188127.7|188002.7|188123|187998|12
1722390220000|2024-07-31 01:43:40|188124.1|187999.1|188093|187968|188124.1|187999.1|188090.1|187965.1|12
1722390230000|2024-07-31 01:43:50|188092.7|187967.7|188091.8|187966.8|188095|187970|188089.1|187964.1|14
1722390240000|2024-07-31 01:44:00|188093.8|187968.8|188093.6|187968.6|188096|187971|188092.3|187967.3|18
1722390250000|2024-07-31 01:44:10|188092.9|187967.9|188078.7|187953.7|188092.9|187967.9|188077.8|187952.8|11
1722390260000|2024-07-31 01:44:20|188078.8|187953.8|188076.5|187951.5|188079.8|187954.8|188075|187950|23
1722390270000|2024-07-31 01:44:30|188076|187951|188074.8|187949.8|188076.7|187951.7|188073|187948|11
1722390280000|2024-07-31 01:44:40|188073|187948|188074.3|187949.3|188075.9|187950.9|188073|187948|4
1722390290000|2024-07-31 01:44:50|188075.4|187950.4|188073.6|187948.6|188084.9|187959.9|188073.3|187948.3|19
1722390300000|2024-07-31 01:45:00|188073.3|187948.3|188056.4|187931.4|188073.3|187948.3|188043.7|187918.7|17
1722390310000|2024-07-31 01:45:10|188057.5|187932.5|188065|187940|188065.9|187940.9|188057.5|187932.5|10
1722390320000|2024-07-31 01:45:20|188065.2|187940.2|188071.6|187946.6|188076.8|187951.8|188065.2|187940.2|11
1722390330000|2024-07-31 01:45:30|188071.9|187946.9|188058.5|187933.5|188072.1|187947.1|188057.5|187932.5|15
1722390340000|2024-07-31 01:45:40|188060.2|187935.2|188049.1|187924.1|188063.5|187938.5|188047.9|187922.9|6
1722390350000|2024-07-31 01:45:50|188048.9|187923.9|188049.9|187924.9|188050.5|187925.5|188048.9|187923.9|10
1722390360000|2024-07-31 01:46:00|188050.8|187925.8|188025.1|187900.1|188050.8|187925.8|188020.3|187895.3|25
1722390370000|2024-07-31 01:46:10|188024.8|187899.8|188014.9|187889.9|188024.8|187899.8|188010.1|187885.1|12
1722390380000|2024-07-31 01:46:20|188015|187890|188022.7|187897.7|188023.6|187898.6|188015|187890|6
1722390390000|2024-07-31 01:46:30|188023.5|187898.5|188023.5|187898.5|188023.5|187898.5|188023.5|187898.5|1
1722390400000|2024-07-31 01:46:40|188023.8|187898.8|188023.5|187898.5|188023.8|187898.8|188023.5|187898.5|2
1722390410000|2024-07-31 01:46:50|188025.5|187900.5|188066.6|187941.6|188078|187953|188025.5|187900.5|21
1722390420000|2024-07-31 01:47:00|188066.7|187941.7|188073.9|187948.9|188074.8|187949.8|188066.7|187941.7|13
1722390430000|2024-07-31 01:47:10|188066.5|187941.5|188114.6|187989.6|188122|187997|188066.4|187941.4|15
1722390440000|2024-07-31 01:47:20|188114.4|187989.4|188101.1|187976.1|188114.4|187989.4|188100.4|187975.4|17
1722390450000|2024-07-31 01:47:30|188103.4|187978.4|188103|187978|188103.4|187978.4|188101.8|187976.8|12
1722390460000|2024-07-31 01:47:40|188101.1|187976.1|188098.4|187973.4|188103.5|187978.5|188097.6|187972.6|18
1722390470000|2024-07-31 01:47:50|188097.6|187972.6|188096.9|187971.9|188098|187973|188096.1|187971.1|18
1722390480000|2024-07-31 01:48:00|188097.1|187972.1|188106.5|187981.5|188108.2|187983.2|188093.8|187968.8|10
1722390490000|2024-07-31 01:48:10|188107.1|187982.1|188105.3|187980.3|188107.1|187982.1|188102.9|187977.9|9
1722390500000|2024-07-31 01:48:20|188105.8|187980.8|188104.6|187979.6|188105.8|187980.8|188104.6|187979.6|2
1722390510000|2024-07-31 01:48:30|188103.9|187978.9|188091.6|187966.6|188105|187980|188089.3|187964.3|17
1722390520000|2024-07-31 01:48:40|188091|187966|188090.7|187965.7|188091|187966|188090.3|187965.3|4
1722390530000|2024-07-31 01:48:50|188089.7|187964.7|188089.6|187964.6|188089.7|187964.7|188089|187964|14
1722390540000|2024-07-31 01:49:00|188089.2|187964.2|188086.4|187961.4|188092.8|187967.8|188086.4|187961.4|16
1722390550000|2024-07-31 01:49:10|188047.8|187922.8|188035.4|187910.4|188047.8|187922.8|188034.9|187909.9|10
1722390560000|2024-07-31 01:49:20|188038.2|187913.2|188041|187916|188046.9|187921.9|188037.8|187912.8|18
1722390570000|2024-07-31 01:49:30|188039.3|187914.3|188041.7|187916.7|188043.3|187918.3|188039.3|187914.3|7
1722390580000|2024-07-31 01:49:40|188041.5|187916.5|188007.5|187882.5|188041.5|187916.5|188007.4|187882.4|21
1722390590000|2024-07-31 01:49:50|188009.2|187884.2|188006.1|187881.1|188011|187886|188006.1|187881.1|19
1722390600000|2024-07-31 01:50:00|188006.9|187881.9|188004.8|187879.8|188007.2|187882.2|188002.4|187877.4|18
1722390610000|2024-07-31 01:50:10|188004|187879|188000.8|187875.8|188005.1|187880.1|188000.8|187875.8|15
1722390620000|2024-07-31 01:50:20|188003.4|187878.4|188002.9|187877.9|188003.4|187878.4|188002.9|187877.9|3
1722390630000|2024-07-31 01:50:30|188001.7|187876.7|187998.2|187873.2|188002.8|187877.8|187998.2|187873.2|14
1722390640000|2024-07-31 01:50:40|187998.7|187873.7|187988.9|187863.9|187998.9|187873.9|187988.9|187863.9|12
1722390650000|2024-07-31 01:50:50|187989.6|187864.6|187993.1|187868.1|187995.5|187870.5|187989.6|187864.6|16
1722390660000|2024-07-31 01:51:00|187992.8|187867.8|187986.2|187861.2|187992.8|187867.8|187984.8|187859.8|14
1722390670000|2024-07-31 01:51:10|187987.5|187862.5|188001.6|187876.6|188001.7|187876.7|187987.3|187862.3|17
1722390680000|2024-07-31 01:51:20|188000.5|187875.5|188000.6|187875.6|188007.4|187882.4|187997.5|187872.5|24
1722390690000|2024-07-31 01:51:30|188001.2|187876.2|188012.8|187887.8|188012.8|187887.8|187999.9|187874.9|21
1722390700000|2024-07-31 01:51:40|188011.9|187886.9|188002|187877|188011.9|187886.9|188001.3|187876.3|9
1722390710000|2024-07-31 01:51:50|188002.2|187877.2|188018.7|187893.7|188021.3|187896.3|188001.8|187876.8|16
1722390720000|2024-07-31 01:52:00|188020.7|187895.7|188018|187893|188021.3|187896.3|188017.6|187892.6|13
1722390730000|2024-07-31 01:52:10|188019.1|187894.1|188014.2|187889.2|188019.1|187894.1|188009.7|187884.7|12
1722390740000|2024-07-31 01:52:20|188016.7|187891.7|188019.3|187894.3|188022.9|187897.9|188016.7|187891.7|16
1722390750000|2024-07-31 01:52:30|188019|187894|188019.9|187894.9|188024.6|187899.6|188019|187894|9
1722390760000|2024-07-31 01:52:40|188018.2|187893.2|188019.5|187894.5|188019.7|187894.7|188018.2|187893.2|9
1722390770000|2024-07-31 01:52:50|188019.9|187894.9|188019.7|187894.7|188025.8|187900.8|188019.4|187894.4|18
1722390780000|2024-07-31 01:53:00|188020.6|187895.6|188021.2|187896.2|188027.7|187902.7|188019.2|187894.2|18
1722390790000|2024-07-31 01:53:10|188021.5|187896.5|188019.5|187894.5|188029.7|187904.7|188019.1|187894.1|21
1722390800000|2024-07-31 01:53:20|188018.8|187893.8|188029.5|187904.5|188029.9|187904.9|188018.8|187893.8|19
1722390810000|2024-07-31 01:53:30|188030.1|187905.1|188061.6|187936.6|188069.6|187944.6|188030.1|187905.1|25
1722390820000|2024-07-31 01:53:40|188061.8|187936.8|188057|187932|188065.9|187940.9|188055|187930|19
1722390830000|2024-07-31 01:53:50|188059.5|187934.5|188055.5|187930.5|188060|187935|188053.2|187928.2|26
1722390840000|2024-07-31 01:54:00|188057.8|187932.8|188077.8|187952.8|188080.3|187955.3|188057.8|187932.8|11
1722390850000|2024-07-31 01:54:10|188079|187954|188070.1|187945.1|188079|187954|188066.9|187941.9|16
1722390860000|2024-07-31 01:54:20|188069.4|187944.4|188070.2|187945.2|188071.6|187946.6|188065.1|187940.1|17
1722390870000|2024-07-31 01:54:30|188071.6|187946.6|188072|187947|188077.1|187952.1|188071.6|187946.6|15
1722390880000|2024-07-31 01:54:40|188072.3|187947.3|188071.9|187946.9|188074.5|187949.5|188065.6|187940.6|16
1722390890000|2024-07-31 01:54:50|188070.4|187945.4|188071.7|187946.7|188075.5|187950.5|188068.7|187943.7|13
1722390900000|2024-07-31 01:55:00|188073.5|187948.5|188090.9|187965.9|188093.9|187968.9|188068.7|187943.7|30
1722390910000|2024-07-31 01:55:10|188090.7|187965.7|188090.9|187965.9|188093|187968|188084.8|187959.8|16
1722390920000|2024-07-31 01:55:20|188092.5|187967.5|188086.5|187961.5|188092.5|187967.5|188086.5|187961.5|13
1722390930000|2024-07-31 01:55:30|188086.4|187961.4|188086.5|187961.5|188091.5|187966.5|188086.4|187961.4|8
1722390940000|2024-07-31 01:55:40|188086.4|187961.4|188090.6|187965.6|188093.7|187968.7|188086.4|187961.4|9
1722390950000|2024-07-31 01:55:50|188090.4|187965.4|188088.7|187963.7|188094.3|187969.3|188088.7|187963.7|11
1722390960000|2024-07-31 01:56:00|188090.6|187965.6|188093.1|187968.1|188093.7|187968.7|188088.6|187963.6|16
1722390970000|2024-07-31 01:56:10|188094.8|187969.8|188092.2|187967.2|188094.8|187969.8|188090.1|187965.1|10
1722390980000|2024-07-31 01:56:20|188090.2|187965.2|188090.9|187965.9|188093.9|187968.9|188090.2|187965.2|13
1722390990000|2024-07-31 01:56:30|188092.8|187967.8|188092.3|187967.3|188095.4|187970.4|188089|187964|19
1722391000000|2024-07-31 01:56:40|188093.7|187968.7|188090.7|187965.7|188094.3|187969.3|188089.8|187964.8|20
1722391010000|2024-07-31 01:56:50|188092.7|187967.7|188090.6|187965.6|188093.9|187968.9|188087.6|187962.6|12
1722391020000|2024-07-31 01:57:00|188091.7|187966.7|188090|187965|188096.1|187971.1|188087.1|187962.1|22
1722391030000|2024-07-31 01:57:10|188089.4|187964.4|188090.1|187965.1|188093.2|187968.2|188088.8|187963.8|15
1722391040000|2024-07-31 01:57:20|188089.3|187964.3|188089.9|187964.9|188090.8|187965.8|188087.6|187962.6|12
1722391050000|2024-07-31 01:57:30|188088.9|187963.9|188087.8|187962.8|188091.7|187966.7|188085.2|187960.2|21
1722391060000|2024-07-31 01:57:40|188087.2|187962.2|188088.2|187963.2|188091.1|187966.1|188086.4|187961.4|22
1722391070000|2024-07-31 01:57:50|188087.6|187962.6|188101|187976|188103.2|187978.2|188087.6|187962.6|16
1722391080000|2024-07-31 01:58:00|188101.3|187976.3|188130.5|188005.5|188131.2|188006.2|188100.3|187975.3|8
1722391090000|2024-07-31 01:58:10|188133.3|188008.3|188133.7|188008.7|188138.3|188013.3|188130.3|188005.3|25
1722391100000|2024-07-31 01:58:20|188131.1|188006.1|188131.7|188006.7|188135.9|188010.9|188131.1|188006.1|12
1722391110000|2024-07-31 01:58:30|188132.6|188007.6|188187.6|188062.6|188191.8|188066.8|188132.1|188007.1|18
1722391120000|2024-07-31 01:58:40|188187.3|188062.3|188186.8|188061.8|188188.2|188063.2|188182.4|188057.4|14
1722391130000|2024-07-31 01:58:50|188184.5|188059.5|188188|188063|188190.7|188065.7|188184.3|188059.3|10
1722391140000|2024-07-31 01:59:00|188184.8|188059.8|188184.1|188059.1|188186.1|188061.1|188181.5|188056.5|5
1722391150000|2024-07-31 01:59:10|188184.3|188059.3|188208|188083|188216.2|188091.2|188184.3|188059.3|21
1722391160000|2024-07-31 01:59:20|188210.5|188085.5|188208.7|188083.7|188210.5|188085.5|188206.6|188081.6|5
1722391170000|2024-07-31 01:59:30|188206.5|188081.5|188204.7|188079.7|188206.5|188081.5|188203.6|188078.6|7
1722391180000|2024-07-31 01:59:40|188205.7|188080.7|188205.7|188080.7|188209.3|188084.3|188204.1|188079.1|21
1722391190000|2024-07-31 01:59:50|188205|188080|188192.3|188067.3|188208.4|188083.4|188190.5|188065.5|25
1722391200000|2024-07-31 02:00:00|188192.9|188067.9|188188.9|188063.9|188195|188070|188188.9|188063.9|14
1722391210000|2024-07-31 02:00:10|188193.9|188068.9|188183.9|188058.9|188193.9|188068.9|188176.9|188051.9|13
1722391220000|2024-07-31 02:00:20|188183.2|188058.2|188208.9|188083.9|188213.6|188088.6|188181|188056|17
1722391230000|2024-07-31 02:00:30|188209|188084|188209.4|188084.4|188210.5|188085.5|188204.5|188079.5|12
1722391240000|2024-07-31 02:00:40|188211.4|188086.4|188213|188088|188220.3|188095.3|188208.5|188083.5|20
1722391250000|2024-07-31 02:00:50|188212.5|188087.5|188218.6|188093.6|188222.9|188097.9|188208.4|188083.4|20
1722391260000|2024-07-31 02:01:00|188218.4|188093.4|188228.8|188103.8|188228.9|188103.9|188209.5|188084.5|16
1722391270000|2024-07-31 02:01:10|188226.8|188101.8|188223.1|188098.1|188228.9|188103.9|188221.4|188096.4|11
1722391280000|2024-07-31 02:01:20|188225.6|188100.6|188227.2|188102.2|188227.9|188102.9|188222.1|188097.1|14
1722391290000|2024-07-31 02:01:30|188228.9|188103.9|188233.6|188108.6|188234|188109|188227.2|188102.2|17
1722391300000|2024-07-31 02:01:40|188232.6|188107.6|188254.7|188129.7|188259|188134|188232.6|188107.6|20
1722391310000|2024-07-31 02:01:50|188255.1|188130.1|188246.2|188121.2|188255.1|188130.1|188243.6|188118.6|27
1722391320000|2024-07-31 02:02:00|188244.8|188119.8|188245|188120|188247.5|188122.5|188240|188115|21
1722391330000|2024-07-31 02:02:10|188244.2|188119.2|188259.2|188134.2|188259.2|188134.2|188241.5|188116.5|30
1722391340000|2024-07-31 02:02:20|188253.8|188128.8|188248.6|188123.6|188253.8|188128.8|188241.3|188116.3|32
1722391350000|2024-07-31 02:02:30|188248.4|188123.4|188248.1|188123.1|188252.6|188127.6|188244.2|188119.2|28
1722391360000|2024-07-31 02:02:40|188248|188123|188243.2|188118.2|188253.6|188128.6|188242.9|188117.9|27
1722391370000|2024-07-31 02:02:50|188245.8|188120.8|188235.2|188110.2|188247.3|188122.3|188234.1|188109.1|36
1722391380000|2024-07-31 02:03:00|188240.1|188115.1|188228.6|188103.6|188242.1|188117.1|188228.2|188103.2|22
1722391390000|2024-07-31 02:03:10|188230.4|188105.4|188230.2|188105.2|188230.4|188105.4|188228.3|188103.3|11
1722391400000|2024-07-31 02:03:20|188230.5|188105.5|188221.7|188096.7|188230.5|188105.5|188220.8|188095.8|10
1722391410000|2024-07-31 02:03:30|188222.2|188097.2|188219|188094|188222.3|188097.3|188219|188094|11
1722391420000|2024-07-31 02:03:40|188216.4|188091.4|188194.7|188069.7|188218|188093|188194.6|188069.6|13
1722391430000|2024-07-31 02:03:50|188195|188070|188179|188054|188197.7|188072.7|188178.1|188053.1|11
1722391440000|2024-07-31 02:04:00|188181.8|188056.8|188159.4|188034.4|188182|188057|188159.4|188034.4|20
1722391450000|2024-07-31 02:04:10|188159.5|188034.5|188159.6|188034.6|188160.4|188035.4|188158.1|188033.1|12
1722391460000|2024-07-31 02:04:20|188160.3|188035.3|188159.8|188034.8|188160.3|188035.3|188159.3|188034.3|8
1722391470000|2024-07-31 02:04:30|188159.3|188034.3|188158|188033|188159.7|188034.7|188158|188033|5
1722391480000|2024-07-31 02:04:40|188159.2|188034.2|188161.4|188036.4|188162.5|188037.5|188158|188033|10
1722391490000|2024-07-31 02:04:50|188160.4|188035.4|188161.4|188036.4|188161.4|188036.4|188160.4|188035.4|2
1722391500000|2024-07-31 02:05:00|188160.4|188035.4|188157.8|188032.8|188161.5|188036.5|188151.5|188026.5|9
1722391510000|2024-07-31 02:05:10|188159.3|188034.3|188162.6|188037.6|188162.6|188037.6|188157.2|188032.2|4
1722391520000|2024-07-31 02:05:20|188163|188038|188163|188038|188163|188038|188163|188038|1
1722391530000|2024-07-31 02:05:30|188162|188037|188155.9|188030.9|188162|188037|188155.3|188030.3|4
1722391540000|2024-07-31 02:05:40|188156.4|188031.4|188149|188024|188156.8|188031.8|188149|188024|5
1722391550000|2024-07-31 02:05:50|188148.6|188023.6|188147.9|188022.9|188149.5|188024.5|188147.7|188022.7|10
1722391560000|2024-07-31 02:06:00|188148.4|188023.4|188156.4|188031.4|188157.5|188032.5|188147.8|188022.8|12
1722391570000|2024-07-31 02:06:10|188155|188030|188152.9|188027.9|188156.1|188031.1|188152.9|188027.9|13
1722391580000|2024-07-31 02:06:20|188155|188030|188157.2|188032.2|188157.2|188032.2|188153|188028|11
1722391590000|2024-07-31 02:06:30|188155.4|188030.4|188156.7|188031.7|188161.7|188036.7|188154.5|188029.5|17
1722391600000|2024-07-31 02:06:40|188158.4|188033.4|188159|188034|188159|188034|188157.1|188032.1|8
1722391620000|2024-07-31 02:07:00|188159.2|188034.2|188160.3|188035.3|188160.3|188035.3|188159.2|188034.2|2
1722391630000|2024-07-31 02:07:10|188158.7|188033.7|188146.7|188021.7|188158.7|188033.7|188146.2|188021.2|7
1722391640000|2024-07-31 02:07:20|188145.7|188020.7|188145.5|188020.5|188146.7|188021.7|188145.5|188020.5|7
1722391650000|2024-07-31 02:07:30|188146.7|188021.7|188145.5|188020.5|188146.8|188021.8|188145|188020|10
1722391660000|2024-07-31 02:07:40|188145.1|188020.1|188145.5|188020.5|188146.3|188021.3|188145.1|188020.1|8
1722391670000|2024-07-31 02:07:50|188146.2|188021.2|188145.1|188020.1|188149|188024|188145.1|188020.1|6
1722391680000|2024-07-31 02:08:00|188142.5|188017.5|188144|188019|188144.2|188019.2|188142.2|188017.2|5
1722391690000|2024-07-31 02:08:10|188143.1|188018.1|188144.8|188019.8|188144.8|188019.8|188143|188018|8
1722391700000|2024-07-31 02:08:20|188143.1|188018.1|188147.8|188022.8|188147.8|188022.8|188143.1|188018.1|9
1722391710000|2024-07-31 02:08:30|188145.8|188020.8|188145.7|188020.7|188145.9|188020.9|188145.3|188020.3|5
1722391720000|2024-07-31 02:08:40|188143.1|188018.1|188142.9|188017.9|188145.7|188020.7|188142.9|188017.9|3
1722391730000|2024-07-31 02:08:50|188145.7|188020.7|188148.7|188023.7|188148.7|188023.7|188145.7|188020.7|2
1722391740000|2024-07-31 02:09:00|188145.4|188020.4|188146.3|188021.3|188149.8|188024.8|188144.3|188019.3|17
1722391750000|2024-07-31 02:09:10|188148.4|188023.4|188150.9|188025.9|188150.9|188025.9|188144.8|188019.8|9
1722391760000|2024-07-31 02:09:20|188151.3|188026.3|188160.8|188035.8|188161.9|188036.9|188151.3|188026.3|11
1722391770000|2024-07-31 02:09:30|188160.5|188035.5|188162|188037|188162.7|188037.7|188159.7|188034.7|6
1722391780000|2024-07-31 02:09:40|188163.4|188038.4|188163|188038|188165.4|188040.4|188163|188038|7
1722391790000|2024-07-31 02:09:50|188162.5|188037.5|188162.5|188037.5|188162.5|188037.5|188162.5|188037.5|1
1722391800000|2024-07-31 02:10:00|188164.1|188039.1|188166.5|188041.5|188167.1|188042.1|188164.1|188039.1|10
1722391810000|2024-07-31 02:10:10|188165.9|188040.9|188166.2|188041.2|188166.2|188041.2|188163.4|188038.4|6
1722391820000|2024-07-31 02:10:20|188164.9|188039.9|188162.5|188037.5|188164.9|188039.9|188162.5|188037.5|4
1722391830000|2024-07-31 02:10:30|188162.2|188037.2|188160.4|188035.4|188162.2|188037.2|188160.4|188035.4|3
1722391840000|2024-07-31 02:10:40|188161.2|188036.2|188161.2|188036.2|188161.2|188036.2|188160.4|188035.4|5
1722391850000|2024-07-31 02:10:50|188160.4|188035.4|188161|188036|188161.2|188036.2|188160.4|188035.4|3
1722391860000|2024-07-31 02:11:00|188159.9|188034.9|188161|188036|188161|188036|188159.9|188034.9|2
1722391870000|2024-07-31 02:11:10|188162.1|188037.1|188161.7|188036.7|188162.1|188037.1|188161.7|188036.7|2
1722391880000|2024-07-31 02:11:20|188160.7|188035.7|188158|188033|188160.7|188035.7|188158|188033|4
1722391890000|2024-07-31 02:11:30|188158.4|188033.4|188159.5|188034.5|188159.5|188034.5|188158.4|188033.4|2
1722391900000|2024-07-31 02:11:40|188158.4|188033.4|188158.4|188033.4|188159.5|188034.5|188158.4|188033.4|5
1722391910000|2024-07-31 02:11:50|188158.8|188033.8|188153.9|188028.9|188159.9|188034.9|188153.9|188028.9|3
1722391920000|2024-07-31 02:12:00|188152.5|188027.5|187990.1|187865.1|188152.5|188027.5|187869.3|187744.3|37
1722391930000|2024-07-31 02:12:10|187989.7|187864.7|188014.4|187889.4|188022.3|187897.3|187986.4|187861.4|35
1722391940000|2024-07-31 02:12:20|188014.7|187889.7|188010.2|187885.2|188015.8|187890.8|188010.1|187885.1|26
1722391950000|2024-07-31 02:12:30|188016.1|187891.1|188011.2|187886.2|188017.6|187892.6|188011.2|187886.2|18
1722391960000|2024-07-31 02:12:40|188012.4|187887.4|187994.3|187869.3|188012.4|187887.4|187980.4|187855.4|14
1722391970000|2024-07-31 02:12:50|187993.6|187868.6|188003.1|187878.1|188007.1|187882.1|187988.7|187863.7|11
1722391980000|2024-07-31 02:13:00|188003.7|187878.7|188001.7|187876.7|188005.2|187880.2|187997.4|187872.4|20
1722391990000|2024-07-31 02:13:10|188001.4|187876.4|188004.2|187879.2|188008.6|187883.6|188000.6|187875.6|20
1722392000000|2024-07-31 02:13:20|188003.4|187878.4|188019.1|187894.1|188019.1|187894.1|187999.7|187874.7|21
1722392010000|2024-07-31 02:13:30|188014.3|187889.3|188017.7|187892.7|188021.7|187896.7|188013.1|187888.1|27
1722392020000|2024-07-31 02:13:40|188018.8|187893.8|188013.1|187888.1|188037.4|187912.4|188012.8|187887.8|25
1722392030000|2024-07-31 02:13:50|188018.8|187893.8|188014.7|187889.7|188018.8|187893.8|188008|187883|15
1722392040000|2024-07-31 02:14:00|187956.7|187831.7|187951|187826|187961.6|187836.6|187910.4|187785.4|29
1722392050000|2024-07-31 02:14:10|187951.7|187826.7|187962.3|187837.3|187962.3|187837.3|187951.7|187826.7|13
1722392060000|2024-07-31 02:14:20|187957.8|187832.8|187963|187838|187964|187839|187957|187832|16
1722392070000|2024-07-31 02:14:30|187948.8|187823.8|187948.8|187823.8|187948.8|187823.8|187948.8|187823.8|1
1722392080000|2024-07-31 02:14:40|187957.5|187832.5|187948.9|187823.9|187957.5|187832.5|187948.9|187823.9|2
1722392090000|2024-07-31 02:14:50|187957.5|187832.5|187946.2|187847.9|187960.4|187847.9|187941.1|187816.1|9
1722392100000|2024-07-31 02:15:00|187946.1|187847.7|187956.6|187831.6|187956.6|187849.1|187942.2|187831.6|11
1722392110000|2024-07-31 02:15:10|187963.4|187838.4|187993|187806|187993|187838.4|187957.5|187806|3
1722392120000|2024-07-31 02:15:20|187935.2|187810.2|187935.2|187810.2|187935.2|187810.2|187935.2|187810.2|1
1722392130000|2024-07-31 02:15:30|187935.3|187810.3|187901.9|187803|187952.2|187827.2|187900.3|187779.3|26
1722392140000|2024-07-31 02:15:40|187886.9|187766.6|187923.4|187812.3|187936.4|187823.4|187872.4|187766.6|22
1722392150000|2024-07-31 02:15:50|187922.8|187812|187927.7|187802.7|187928.2|187812.2|187922.6|187802.7|8
1722392160000|2024-07-31 02:16:00|187927.9|187802.9|187934.5|187825.7|187935.3|187834.6|187927.9|187802.9|15
1722392170000|2024-07-31 02:16:10|187939.9|187835.7|187939.8|187814.8|187941.7|187835.7|187932.2|187814.3|26
1722392180000|2024-07-31 02:16:20|187941.2|187816.2|187942.3|187817.3|187942.7|187832.3|187924.7|187814.4|13
1722392190000|2024-07-31 02:16:30|187941.8|187816.8|187941.1|187816.1|187942.5|187831.6|187926.1|187814.9|17
1722392200000|2024-07-31 02:16:40|187940.7|187815.7|187940.8|187815.8|187941.7|187816.7|187939.9|187814.9|10
1722392210000|2024-07-31 02:16:50|187930.3|187813.1|187923.1|187812.9|187939.7|187814.7|187921.3|187805.9|14
1722392220000|2024-07-31 02:17:00|187924.6|187813.3|187885.2|187760.2|187925.3|187813.4|187866.9|187751.2|24
1722392230000|2024-07-31 02:17:10|187886.4|187761.4|187931.7|187806.7|187931.7|187806.7|187871|187761.4|13
1722392240000|2024-07-31 02:17:20|187920.6|187795.6|187906.5|187781.5|187921.2|187796.2|187890|187780.4|17
1722392250000|2024-07-31 02:17:30|187904.7|187779.7|187918.5|187793.5|187924.5|187799.5|187904.7|187779.7|11
1722392260000|2024-07-31 02:17:40|187923.8|187798.8|187923.6|187822.7|187925.8|187823.4|187923.6|187798.8|9
1722392270000|2024-07-31 02:17:50|187926.4|187822.5|187980|187855|187982|187857|187918.1|187817.7|25
1722392280000|2024-07-31 02:18:00|187981.1|187856.1|187977.8|187852.8|187981.1|187856.1|187977.8|187852.8|28
1722392290000|2024-07-31 02:18:10|187978.3|187853.3|187944.3|187843.5|187979.3|187854.3|187942.8|187836.1|26
1722392300000|2024-07-31 02:18:20|187942.7|187842.3|187938.6|187813.6|187946.3|187845.7|187914.5|187802.4|20
1722392310000|2024-07-31 02:18:30|187933.3|187808.3|187931.1|187806.1|187941.3|187827.2|187917.7|187806.1|21
1722392320000|2024-07-31 02:18:40|187930.3|187805.3|187929.7|187804.7|187931.1|187806.1|187928.6|187803.6|6
1722392330000|2024-07-31 02:18:50|187930.2|187805.2|187939.6|187814.6|187940.4|187815.4|187930.2|187805.2|16
1722392340000|2024-07-31 02:19:00|187942.1|187817.1|187945.4|187820.4|187950|187825|187939.4|187814.4|19
1722392350000|2024-07-31 02:19:10|187944.7|187819.7|187931|187806|187944.7|187819.7|187930.7|187805.7|19
1722392360000|2024-07-31 02:19:20|187927.3|187802.3|187915.4|187814.1|187929.3|187820.1|187909.7|187802.3|28
1722392370000|2024-07-31 02:19:30|187915.6|187814.8|187937.2|187812.2|187937.2|187814.8|187915.6|187804.4|11
1722392380000|2024-07-31 02:19:40|187938.8|187813.8|187936.4|187811.4|187938.8|187813.8|187932.9|187807.9|5
1722392390000|2024-07-31 02:19:50|187933|187808|187928.7|187803.7|187935.5|187810.5|187927.6|187802.6|19
1722392400000|2024-07-31 02:20:00|187932.3|187807.3|187932.3|187807.3|187936.5|187811.5|187928.2|187803.2|11
1722392410000|2024-07-31 02:20:10|187928.7|187803.7|187929.5|187804.5|187932.8|187821.1|187914.9|187798.5|18
1722392420000|2024-07-31 02:20:20|187913.7|187818.2|187928.7|187803.7|187930.7|187818.2|187908.6|187798.7|20
1722392430000|2024-07-31 02:20:30|187930.4|187805.4|187931.9|187806.9|187932|187807|187925.4|187800.4|12
1722392440000|2024-07-31 02:20:40|187929.8|187804.8|187930.1|187805.1|187938.6|187813.6|187929.1|187804.1|11
1722392450000|2024-07-31 02:20:50|187933.2|187808.2|187935.7|187810.7|187935.7|187810.7|187928.9|187803.9|12
1722392460000|2024-07-31 02:21:00|187924.5|187799.5|187934.2|187809.2|187936|187815|187912|187799.5|9
1722392470000|2024-07-31 02:21:10|187935|187810|187941.6|187816.6|187942.5|187817.5|187935|187810|10
1722392480000|2024-07-31 02:21:20|187936.9|187811.9|187938.6|187813.6|187947.6|187822.6|187936.1|187811.1|15
1722392490000|2024-07-31 02:21:30|187935.3|187810.3|187992.9|187867.9|187992.9|187867.9|187935.3|187810.3|13
1722392500000|2024-07-31 02:21:40|187993.1|187868.1|187993.7|187868.7|187993.8|187868.8|187991.9|187866.9|5
1722392510000|2024-07-31 02:21:50|187991.2|187866.2|187990.1|187865.1|187991.2|187866.2|187980.1|187855.1|12
1722392520000|2024-07-31 02:22:00|187991.4|187866.4|187988.4|187863.4|187991.4|187866.4|187988.4|187863.4|3
1722392530000|2024-07-31 02:22:10|187988.5|187863.5|187991.4|187866.4|187991.7|187866.7|187988.4|187863.4|7
1722392540000|2024-07-31 02:22:20|187990.5|187865.5|187975|187865|187990.9|187865.9|187975|187862.5|4
1722392550000|2024-07-31 02:22:30|187988.1|187863.1|187989.7|187864.7|187989.7|187864.7|187988.1|187863.1|4
1722392560000|2024-07-31 02:22:40|187988.1|187863.1|188003.5|187878.5|188005.2|187880.2|187975|187863.1|6
1722392570000|2024-07-31 02:22:50|188003.1|187878.1|187990.2|187865.2|188003.1|187878.1|187988.1|187863.1|10
1722392580000|2024-07-31 02:23:00|187988.4|187863.4|187976.4|187851.4|187988.4|187875|187973.5|187848.5|10
1722392590000|2024-07-31 02:23:10|187973|187848|187962.7|187837.7|187976.4|187851.4|187960|187835|18
1722392600000|2024-07-31 02:23:20|187961.9|187836.9|187966.2|187841.2|187966.2|187841.2|187961.5|187836.5|11
1722392610000|2024-07-31 02:23:30|187964.3|187839.3|187934.4|187809.4|187964.3|187839.3|187933.2|187808.2|24
1722392620000|2024-07-31 02:23:40|187934.6|187809.6|187935.1|187810.1|187935.4|187810.4|187933.5|187808.5|11
1722392630000|2024-07-31 02:23:50|187935.9|187810.9|187938.5|187813.5|187943.5|187827.2|187921.7|187810.9|8
1722392640000|2024-07-31 02:24:00|187935.5|187810.5|187941.1|187816.1|187941.1|187816.1|187935.4|187810.4|8
1722392650000|2024-07-31 02:24:10|187937.9|187812.9|187944.4|187819.4|187944.4|187819.4|187932.4|187807.4|23
1722392660000|2024-07-31 02:24:20|187943.6|187818.6|187936.2|187811.2|187943.8|187818.8|187934.2|187809.2|8
1722392670000|2024-07-31 02:24:30|187937.4|187812.4|187951.1|187826.1|187962.6|187837.6|187934.3|187809.3|21
1722392680000|2024-07-31 02:24:40|187950.5|187825.5|187946.1|187821.1|187952.3|187827.3|187945.2|187820.2|22
1722392690000|2024-07-31 02:24:50|187945.2|187820.2|187945.2|187820.2|187949|187824|187942.4|187817.4|30
1722392700000|2024-07-31 02:25:00|187944.4|187819.4|187923.4|187798.4|187944.4|187819.4|187920.3|187795.3|18
1722392710000|2024-07-31 02:25:10|187923.1|187798.1|187908.8|187783.8|187923.1|187798.1|187906.2|187781.2|21
1722392720000|2024-07-31 02:25:20|187908|187783|187906.1|187781.1|187912.6|187787.6|187906.1|187781.1|19
1722392730000|2024-07-31 02:25:30|187907.1|187782.1|187901.9|187776.9|187907.9|187782.9|187901.8|187776.8|11
1722392740000|2024-07-31 02:25:40|187908.1|187783.1|187891|187766|187908.7|187783.7|187890.6|187765.6|16
1722392750000|2024-07-31 02:25:50|187889.9|187764.9|187879.3|187754.3|187891.6|187766.6|187878.5|187753.5|19
1722392760000|2024-07-31 02:26:00|187878|187753|187880.7|187755.7|187882.7|187757.7|187875.3|187750.3|24
1722392770000|2024-07-31 02:26:10|187879.5|187754.5|187887.3|187762.3|187887.3|187762.3|187879.5|187754.5|15
1722392780000|2024-07-31 02:26:20|187889|187764|187894.6|187769.6|187899.2|187774.2|187889|187764|7
1722392790000|2024-07-31 02:26:30|187891.8|187766.8|187895.9|187770.9|187895.9|187770.9|187891.7|187766.7|8
1722392800000|2024-07-31 02:26:40|187895.2|187770.2|187895.7|187770.7|187895.7|187770.7|187892.4|187767.4|4
1722392810000|2024-07-31 02:26:50|187889.5|187764.5|187895.1|187770.1|187897.6|187772.6|187889.5|187764.5|4
1722392820000|2024-07-31 02:27:00|187896.9|187771.9|187896.6|187771.6|187913.3|187788.3|187895|187770|11
1722392830000|2024-07-31 02:27:10|187895.6|187770.6|187896.9|187771.9|187899.9|187774.9|187895.6|187770.6|20
1722392840000|2024-07-31 02:27:20|187897.2|187772.2|187898.4|187773.4|187900.8|187775.8|187894.8|187769.8|18
1722392850000|2024-07-31 02:27:30|187898.2|187773.2|187899.1|187774.1|187901|187776|187894.5|187769.5|14
1722392860000|2024-07-31 02:27:40|187904.6|187779.6|187895.2|187770.2|187904.6|187779.6|187893.1|187768.1|26
1722392870000|2024-07-31 02:27:50|187897.3|187772.3|187896.4|187771.4|187902.2|187777.2|187893.8|187768.8|20
1722392880000|2024-07-31 02:28:00|187894.3|187769.3|187896.1|187771.1|187905.7|187780.7|187894.1|187769.1|23
1722392890000|2024-07-31 02:28:10|187897.6|187772.6|187892.3|187767.3|187899.3|187774.3|187892.3|187767.3|15
1722392900000|2024-07-31 02:28:20|187892|187767|187888.9|187763.9|187893.5|187768.5|187888.1|187763.1|14
1722392910000|2024-07-31 02:28:30|187891.6|187766.6|187881.7|187756.7|187891.6|187766.6|187877.9|187752.9|21
1722392920000|2024-07-31 02:28:40|187881.8|187756.8|187877|187752|187881.8|187756.8|187877|187752|8
1722392930000|2024-07-31 02:28:50|187875|187750|187884.4|187759.4|187895|187770|187872.9|187747.9|17
1722392940000|2024-07-31 02:29:00|187880.3|187755.3|187875.6|187750.6|187880.3|187755.3|187875.6|187750.6|8
1722392950000|2024-07-31 02:29:10|187873.8|187748.8|187873.3|187748.3|187875.1|187750.1|187873.3|187748.3|4
1722392960000|2024-07-31 02:29:20|187875.5|187750.5|187866|187741|187875.5|187750.5|187866|187741|10
1722392970000|2024-07-31 02:29:30|187865.6|187740.6|187865.6|187740.6|187865.6|187740.6|187865.6|187740.6|1
1722392980000|2024-07-31 02:29:40|187864.4|187739.4|187865|187740|187865.5|187740.5|187864.4|187739.4|3
1722392990000|2024-07-31 02:29:50|187865.9|187740.9|187859|187734|187868.5|187743.5|187859|187734|11
1722393000000|2024-07-31 02:30:00|187860.2|187735.2|187860.3|187735.3|187861.5|187736.5|187858.6|187733.6|10
1722393010000|2024-07-31 02:30:10|187863.2|187738.2|187857.3|187732.3|187866.9|187741.9|187857.3|187732.3|6
1722393020000|2024-07-31 02:30:20|187858.4|187733.4|187866.3|187741.3|187866.3|187741.3|187857.3|187732.3|9
1722393030000|2024-07-31 02:30:30|187869.3|187744.3|187858.7|187733.7|187869.3|187744.3|187858.7|187733.7|9
1722393040000|2024-07-31 02:30:40|187859.6|187734.6|187876.4|187751.4|187880.5|187755.5|187859.6|187734.6|22
1722393050000|2024-07-31 02:30:50|187876.9|187751.9|187878.9|187753.9|187880.4|187755.4|187872.3|187747.3|10
1722393060000|2024-07-31 02:31:00|187872.3|187747.3|187866.7|187741.7|187879|187754|187866.7|187741.7|11
1722393070000|2024-07-31 02:31:10|187868.7|187743.7|187877.8|187752.8|187877.8|187752.8|187866.7|187741.7|18
1722393080000|2024-07-31 02:31:20|187876.8|187751.8|187867.8|187742.8|187879.3|187754.3|187861.9|187736.9|25
1722393090000|2024-07-31 02:31:30|187868.1|187743.1|187875.8|187750.8|187875.8|187750.8|187868.1|187743.1|9
1722393100000|2024-07-31 02:31:40|187876|187751|187873.3|187748.3|187880.6|187755.6|187873.3|187748.3|14
1722393110000|2024-07-31 02:31:50|187873.6|187748.6|187864.3|187739.3|187873.6|187748.6|187864.3|187739.3|5
1722393120000|2024-07-31 02:32:00|187869.2|187744.2|187871.4|187746.4|187874.2|187749.2|187869.2|187744.2|4
1722393130000|2024-07-31 02:32:10|187872|187747|187874.7|187749.7|187876.1|187751.1|187872|187747|7
1722393150000|2024-07-31 02:32:30|187908|187723|187853.7|187728.7|187908|187753.5|187853.7|187723|19
1722393160000|2024-07-31 02:32:40|187855|187730|187852.9|187727.9|187855|187730|187852.9|187727.9|6
1722393170000|2024-07-31 02:32:50|187851.2|187726.2|187851.2|187726.2|187853.1|187728.1|187848.4|187723.4|10
1722393180000|2024-07-31 02:33:00|187848.4|187723.4|187851.2|187726.2|187851.2|187726.2|187848.4|187723.4|2
1722393190000|2024-07-31 02:33:10|187856.5|187731.5|187850.7|187725.7|187856.5|187731.5|187850.7|187725.7|6
1722393200000|2024-07-31 02:33:20|187851.2|187726.2|187851.6|187726.6|187851.6|187726.6|187844.1|187719.1|6
1722393210000|2024-07-31 02:33:30|187859|187734|187852.8|187727.8|187859|187734|187852.8|187727.8|5
1722393220000|2024-07-31 02:33:40|187853.6|187728.6|187852.3|187727.3|187854.7|187729.7|187848.7|187723.7|5
1722393230000|2024-07-31 02:33:50|187851.5|187726.5|187854.7|187729.7|187854.7|187729.7|187851.5|187726.5|12
1722393240000|2024-07-31 02:34:00|187854.9|187729.9|187854.6|187729.6|187854.9|187729.9|187852.5|187727.5|3
1722393250000|2024-07-31 02:34:10|187859.5|187734.5|187853.5|187728.5|187859.5|187734.5|187853.5|187728.5|3
1722393260000|2024-07-31 02:34:20|187855.1|187730.1|187850.7|187725.7|187855.1|187730.1|187850|187725|5
1722393270000|2024-07-31 02:34:30|187853|187728|187851.8|187726.8|187854.6|187729.6|187850.7|187725.7|7
1722393280000|2024-07-31 02:34:40|187850.7|187725.7|187889|187705|187889|187725.7|187850.7|187704|4
1722393290000|2024-07-31 02:34:50|187891|187706|187851.8|187726.8|187891|187731|187851.8|187701|5
1722393300000|2024-07-31 02:35:00|187851.1|187726.1|187852.3|187727.3|187852.3|187727.3|187849.7|187724.7|9
1722393310000|2024-07-31 02:35:10|187854.3|187729.3|187853|187728|187859|187734|187853|187728|5
1722393320000|2024-07-31 02:35:20|187852.6|187727.6|187853.3|187728.3|187853.7|187728.7|187852.6|187727.6|4
1722393330000|2024-07-31 02:35:30|187855.2|187730.2|187859|187734|187859|187734|187855.2|187730.2|2
1722393340000|2024-07-31 02:35:40|187853.7|187728.7|187853.7|187728.7|187853.7|187728.7|187853.7|187728.7|1
1722393350000|2024-07-31 02:35:50|187859|187734|187855.9|187730.9|187859|187734|187854.5|187729.5|7
1722393360000|2024-07-31 02:36:00|187857|187732|187853.7|187728.7|187857|187732|187853.7|187728.7|7
1722393370000|2024-07-31 02:36:10|187853.5|187728.5|187858|187733|187858|187733|187853.5|187728.5|5
1722393380000|2024-07-31 02:36:20|187857.5|187732.5|187858|187733|187858|187733|187857.5|187732.5|4
1722393390000|2024-07-31 02:36:30|187857.5|187732.5|187804.3|187679.3|187857.5|187732.5|187803.7|187678.7|17
1722393400000|2024-07-31 02:36:40|187802.9|187677.9|187802.3|187677.3|187802.9|187677.9|187787.4|187662.4|10
1722393410000|2024-07-31 02:36:50|187800.9|187675.9|187777.5|187652.5|187803.4|187678.4|187777.5|187652.5|9
1722393420000|2024-07-31 02:37:00|187778.4|187653.4|187769.6|187644.6|187778.4|187653.4|187765.8|187640.8|9
1722393430000|2024-07-31 02:37:10|187770|187645|187803.9|187678.9|187806.6|187681.6|187770|187645|5
1722393440000|2024-07-31 02:37:20|187802.9|187677.9|187796.8|187671.8|187802.9|187677.9|187793.7|187668.7|5
1722393450000|2024-07-31 02:37:30|187790.3|187665.3|187770|187645|187790.3|187665.3|187753.6|187628.6|14
1722393470000|2024-07-31 02:37:50|187801|187617|187763.7|187638.7|187807|187638.7|187762.4|187617|6
1722393480000|2024-07-31 02:38:00|187764.7|187639.7|187727.2|187628|187765.4|187640.4|187720.4|187620.3|17
1722393490000|2024-07-31 02:38:10|187722.6|187628.5|187727.5|187629.2|187729.3|187633.4|187722.6|187628.3|8
1722393500000|2024-07-31 02:38:20|187726.1|187630|187729.1|187631.5|187734.8|187638.4|187717.9|187623.3|18
1722393510000|2024-07-31 02:38:30|187733|187630.8|187718.9|187593.9|187733.3|187630.8|187703|187593.8|22
1722393520000|2024-07-31 02:38:40|187718.4|187593.4|187723.5|187623.6|187726.9|187624.1|187705|187591.1|28
1722393530000|2024-07-31 02:38:50|187722.5|187622.2|187730|187632.5|187734.4|187634.2|187722.5|187622.2|24
1722393540000|2024-07-31 02:39:00|187741.4|187616.4|187720.1|187595.1|187775.7|187666.2|187707.3|187595.1|22
1722393550000|2024-07-31 02:39:10|187706.6|187612|187678.2|187577.1|187721|187612|187674.9|187575.4|26
1722393560000|2024-07-31 02:39:20|187678|187576.3|187698.7|187589.1|187698.7|187594.1|187674.3|187574|14
1722393570000|2024-07-31 02:39:30|187700.8|187591.9|187734.4|187631.3|187736.6|187636.9|187700.5|187591.9|18
1722393580000|2024-07-31 02:39:40|187735.5|187631.4|187729.3|187630.8|187736.3|187632.8|187729.3|187630.8|9
1722393590000|2024-07-31 02:39:50|187726.9|187628.3|187730.4|187627.2|187730.8|187628.3|187726.9|187627.2|5
1722393600000|2024-07-31 02:40:00|187732.8|187628.9|187666.7|187570.4|187732.8|187629|187666.7|187560.6|20
1722393610000|2024-07-31 02:40:10|187667.9|187571.1|187676.8|187551.8|187683|187571.1|187664|187551.4|16
1722393620000|2024-07-31 02:40:20|187677.1|187552.1|187695.4|187587.1|187696.9|187587.6|187665.3|187552.1|14
1722393630000|2024-07-31 02:40:30|187693.1|187586.4|187697.6|187600.4|187702.8|187600.8|187693.1|187585.6|21
1722393640000|2024-07-31 02:40:40|187696.7|187599.8|187706.5|187593.5|187707.5|187603.3|187695.2|187590.4|31
1722393650000|2024-07-31 02:40:50|187702|187599.8|187729.3|187627.8|187729.3|187628.1|187702|187595|15
1722393660000|2024-07-31 02:41:00|187722.6|187627.7|187723.1|187627.8|187736.1|187627.8|187722.6|187611.1|5
1722393670000|2024-07-31 02:41:10|187722.8|187627.5|187722.8|187627.5|187736.1|187627.5|187722.8|187611.1|5
1722393680000|2024-07-31 02:41:20|187723|187627.6|187722.3|187597.3|187723|187628.2|187722.3|187597.3|4
1722393690000|2024-07-31 02:41:30|187734.1|187609.1|187723|187628.5|187739.1|187628.5|187723|187609.1|7
1722393700000|2024-07-31 02:41:40|187723.9|187625.3|187725.4|187627.8|187735|187635|187723|187609.5|10
1722393710000|2024-07-31 02:41:50|187734.9|187609.9|187736.2|187611.2|187736.2|187611.2|187734.9|187609.9|2
1722393720000|2024-07-31 02:42:00|187736.8|187611.8|187734.2|187609.2|187738.4|187613.4|187733.1|187608.1|15
1722393730000|2024-07-31 02:42:10|187734.1|187609.1|187659.3|187561.3|187737.5|187612.5|187658.9|187561.3|13
1722393740000|2024-07-31 02:42:20|187665.1|187560.1|187661|187553.4|187665.1|187560.1|187660.2|187548.5|8
1722393750000|2024-07-31 02:42:30|187654.6|187554.9|187659.6|187555.4|187659.6|187555.8|187654.6|187554.2|6
1722393760000|2024-07-31 02:42:40|187666.1|187556.9|187696|187593.3|187701.6|187593.3|187666.1|187556.9|5
1722393770000|2024-07-31 02:42:50|187692.8|187593.9|187689.4|187593.6|187701.8|187595.7|187689.4|187576.8|6
1722393780000|2024-07-31 02:43:00|187695.1|187597.8|187696.6|187571.6|187716|187597.8|187691.8|187571.6|8
1722393790000|2024-07-31 02:43:10|187700.6|187575.6|187689.9|187564.9|187701.3|187576.3|187689.9|187564.9|8
1722393800000|2024-07-31 02:43:20|187690.2|187565.2|187700|187575|187700.1|187596.4|187690.2|187565.2|8
1722393810000|2024-07-31 02:43:30|187691.7|187596.4|187692.8|187598|187718|187598|187691.7|187567|11
1722393820000|2024-07-31 02:43:40|187693.5|187594.5|187707.1|187582.1|187707.8|187601|187687.8|187581.2|11
1722393830000|2024-07-31 02:43:50|187711.4|187586.4|187705.8|187580.8|187711.4|187586.4|187704.3|187579.3|8
1722393840000|2024-07-31 02:44:00|187706.7|187581.7|187705.6|187580.6|187707.6|187582.6|187701.6|187576.6|14
1722393850000|2024-07-31 02:44:10|187708.8|187583.8|187704.6|187579.6|187709.6|187584.6|187704.2|187579.2|13
1722393860000|2024-07-31 02:44:20|187703.8|187578.8|187705.2|187580.2|187713.5|187588.5|187703.8|187578.8|8
1722393870000|2024-07-31 02:44:30|187708.5|187583.5|187710.8|187585.8|187714.1|187589.1|187707.6|187582.6|9
1722393880000|2024-07-31 02:44:40|187703.8|187578.8|187703.8|187578.8|187703.8|187578.8|187703.8|187578.8|1
1722393890000|2024-07-31 02:44:50|187704|187579|187711.6|187586.6|187711.6|187586.6|187704|187579|9
1722393900000|2024-07-31 02:45:00|187711.3|187586.3|187712.5|187587.5|187715.2|187590.2|187709.9|187584.9|12
1722393910000|2024-07-31 02:45:10|187711.1|187586.1|187710.5|187585.5|187711.5|187586.5|187709.4|187584.4|5
1722393920000|2024-07-31 02:45:20|187711.6|187586.6|187713.2|187588.2|187713.8|187588.8|187709.2|187584.2|11
1722393930000|2024-07-31 02:45:30|187712.3|187587.3|187712.3|187587.3|187712.3|187587.3|187711.3|187586.3|3
1722393940000|2024-07-31 02:45:40|187756|187538|187711|187586|187756|187586|187700.3|187534|9
1722393950000|2024-07-31 02:45:50|187712|187587|187714.2|187589.2|187716.8|187591.8|187712|187587|6
1722393960000|2024-07-31 02:46:00|187712.8|187587.8|187704.4|187579.4|187712.8|187587.8|187704.4|187579.4|11
1722393970000|2024-07-31 02:46:10|187706.1|187581.1|187708.2|187583.2|187716.1|187591.1|187706.1|187581.1|5
1722393980000|2024-07-31 02:46:20|187710.7|187585.7|187710.3|187585.3|187710.7|187585.7|187710.3|187585.3|2
1722393990000|2024-07-31 02:46:30|187712.6|187597.4|187716.1|187591.1|187760|187604|187704|187541|7
1722394000000|2024-07-31 02:46:40|187709|187584|187710.4|187585.4|187710.4|187585.4|187707.8|187582.8|5
1722394010000|2024-07-31 02:46:50|187710.3|187585.3|187710.3|187585.3|187710.3|187585.3|187710.3|187585.3|1
1722394020000|2024-07-31 02:47:00|187752|187544|187754|187545|187754|187545|187752|187544|4
1722394030000|2024-07-31 02:47:10|187712|187587|187714.7|187589.7|187714.7|187589.7|187707.7|187582.7|6
1722394040000|2024-07-31 02:47:20|187752|187544|187704.2|187579.2|187752|187579.2|187704.2|187542|3
1722394050000|2024-07-31 02:47:30|187707.9|187582.9|187708.5|187583.5|187709.9|187584.9|187707.9|187582.9|5
1722394060000|2024-07-31 02:47:40|187713|187588|187713|187588|187713|187588|187713|187588|1
1722394070000|2024-07-31 02:47:50|187708.5|187583.5|187708.5|187583.5|187708.5|187583.5|187708.5|187583.5|1
1722394080000|2024-07-31 02:48:00|187714.9|187589.9|187729|187604|187730.7|187605.7|187714.9|187589.9|8
1722394090000|2024-07-31 02:48:10|187731|187606|187722.5|187597.5|187731|187606|187719.6|187594.6|10
1722394100000|2024-07-31 02:48:20|187721.2|187596.2|187720.1|187595.1|187721.9|187596.9|187716.9|187591.9|6
1722394110000|2024-07-31 02:48:30|187719.4|187594.4|187716.9|187591.9|187719.4|187594.4|187714.5|187589.5|6
1722394120000|2024-07-31 02:48:40|187718.5|187593.5|187710.8|187585.8|187718.5|187593.5|187703.4|187578.4|8
1722394130000|2024-07-31 02:48:50|187710.4|187585.4|187713.5|187588.5|187713.5|187588.5|187708.6|187583.6|7
1722394140000|2024-07-31 02:49:00|187713.1|187588.1|187709.7|187584.7|187713.5|187588.5|187709.6|187584.6|10
1722394150000|2024-07-31 02:49:10|187711.5|187586.5|187710.5|187585.5|187712.2|187587.2|187709.1|187584.1|23
1722394160000|2024-07-31 02:49:20|187709.4|187584.4|187711.6|187586.6|187712|187587|187709.3|187584.3|12
1722394170000|2024-07-31 02:49:30|187712|187587|187710.7|187585.7|187712|187587|187709.4|187584.4|5
1722394180000|2024-07-31 02:49:40|187713.2|187588.2|187720.5|187595.5|187724|187612.2|187708|187588.2|4
1722394190000|2024-07-31 02:49:50|187717|187592|187721.9|187596.9|187721.9|187596.9|187717|187592|3
1722394200000|2024-07-31 02:50:00|187714|187615.1|187718.8|187593.8|187719|187615.1|187709.7|187593.8|4
1722394210000|2024-07-31 02:50:10|187725.5|187600.5|187758|187555|187758|187600.5|187725.5|187555|2
1722394220000|2024-07-31 02:50:20|187757|187590|187715|187590|187758|187590|187715|187590|4
1722394230000|2024-07-31 02:50:30|187712|187587|187712.2|187587.2|187714.1|187589.1|187712|187587|3
1722394240000|2024-07-31 02:50:40|187754|187552|187739.3|187614.3|187754|187614.3|187716.3|187552|7
1722394250000|2024-07-31 02:50:50|187739.8|187614.8|187747.8|187622.8|187749.2|187624.2|187739.8|187614.8|4
1722394260000|2024-07-31 02:51:00|187744.7|187619.7|187758.5|187633.5|187761.8|187636.8|187744.7|187619.7|12
1722394270000|2024-07-31 02:51:10|187758.1|187633.1|187758.4|187633.4|187758.4|187633.4|187755.9|187630.9|13
1722394280000|2024-07-31 02:51:20|187760.6|187635.6|187763.4|187638.4|187763.4|187638.4|187760|187635|16
1722394290000|2024-07-31 02:51:30|187764|187639|187769.3|187644.3|187769.3|187644.3|187764|187639|12
1722394300000|2024-07-31 02:51:40|187771.7|187646.7|187768.5|187643.5|187771.7|187646.7|187764.3|187639.3|14
1722394310000|2024-07-31 02:51:50|187768.4|187643.4|187768.3|187643.3|187770.7|187645.7|187759.8|187634.8|20
1722394320000|2024-07-31 02:52:00|187766.6|187641.6|187761.3|187636.3|187766.6|187641.6|187760.1|187635.1|12
1722394330000|2024-07-31 02:52:10|187760.7|187635.7|187761.5|187636.5|187761.5|187636.5|187757.9|187632.9|4
1722394340000|2024-07-31 02:52:20|187760.2|187635.2|187754|187629|187760.2|187635.2|187754|187629|6
1722394350000|2024-07-31 02:52:30|187752.2|187627.2|187752.7|187627.7|187752.7|187627.7|187752.1|187627.1|6
1722394360000|2024-07-31 02:52:40|187748.5|187623.5|187750.6|187625.6|187753.8|187628.8|187748.5|187623.5|4
1722394370000|2024-07-31 02:52:50|187752.5|187627.5|187752.5|187627.5|187752.5|187627.5|187752.5|187627.5|1
1722394380000|2024-07-31 02:53:00|187753.4|187628.4|187750.4|187625.4|187753.4|187628.4|187749|187624|3
1722394390000|2024-07-31 02:53:10|187749.5|187624.5|187743.4|187618.4|187749.5|187624.5|187741.6|187616.6|13
1722394400000|2024-07-31 02:53:20|187744.8|187619.8|187747.7|187622.7|187749.5|187624.5|187744.8|187619.8|3
1722394410000|2024-07-31 02:53:30|187748.2|187623.2|187747.8|187622.8|187750.2|187625.2|187745.9|187620.9|9
1722394420000|2024-07-31 02:53:40|187747.9|187622.9|187747.9|187622.9|187747.9|187622.9|187747.9|187622.9|1
1722394430000|2024-07-31 02:53:50|187743.5|187618.5|187744.9|187619.9|187746.2|187621.2|187743.5|187618.5|3
1722394440000|2024-07-31 02:54:00|187746.4|187621.4|187742.4|187617.4|187746.4|187621.4|187742.4|187617.4|6
1722394450000|2024-07-31 02:54:10|187744.1|187619.1|187747.1|187622.1|187748.4|187623.4|187744|187619|11
1722394460000|2024-07-31 02:54:20|187747.2|187622.2|187745.3|187620.3|187747.2|187622.2|187742.5|187617.5|14
1722394470000|2024-07-31 02:54:30|187746.7|187621.7|187749.5|187624.5|187753.9|187628.9|187746.7|187621.7|11
1722394480000|2024-07-31 02:54:40|187748.5|187623.5|187749.3|187624.3|187751.2|187626.2|187748.5|187623.5|3
1722394490000|2024-07-31 02:54:50|187751.9|187626.9|187749.3|187624.3|187753.9|187628.9|187749.3|187624.3|7
1722394500000|2024-07-31 02:55:00|187753.3|187628.3|187754.1|187629.1|187754.8|187629.8|187752.9|187627.9|7
1722394510000|2024-07-31 02:55:10|187753.1|187628.1|187755.6|187630.6|187756.1|187631.1|187751.3|187626.3|16
1722394520000|2024-07-31 02:55:20|187755.9|187630.9|187755.9|187630.9|187758.6|187633.6|187752.6|187627.6|15
1722394540000|2024-07-31 02:55:40|187781|187596|187761.2|187636.2|187781|187636.2|187761.2|187595|3
1722394550000|2024-07-31 02:55:50|187756.2|187631.2|187749.5|187624.5|187756.2|187631.2|187749.5|187624.5|2
1722394560000|2024-07-31 02:56:00|187754.7|187629.7|187757.7|187632.7|187757.7|187632.7|187754.7|187629.7|3
1722394580000|2024-07-31 02:56:20|187749.5|187624.5|187743|187618|187753.7|187628.7|187743|187618|12
1722394590000|2024-07-31 02:56:30|187741.9|187616.9|187739.7|187614.7|187743|187618|187738.7|187613.7|15
1722394600000|2024-07-31 02:56:40|187738.5|187613.5|187727.1|187602.1|187738.5|187613.5|187725.5|187600.5|19
1722394610000|2024-07-31 02:56:50|187726.7|187601.7|187729.7|187604.7|187730.8|187605.8|187726.7|187601.7|13
1722394620000|2024-07-31 02:57:00|187729.2|187604.2|187736.8|187611.8|187736.8|187611.8|187728|187603|22
1722394630000|2024-07-31 02:57:10|187747.2|187622.2|187739.7|187614.7|187749.3|187624.3|187739.7|187614.7|11
1722394640000|2024-07-31 02:57:20|187739|187614|187737.7|187612.7|187739.7|187614.7|187736.6|187611.6|9
1722394650000|2024-07-31 02:57:30|187738.2|187613.2|187745.9|187620.9|187745.9|187620.9|187738.2|187613.2|11
1722394670000|2024-07-31 02:57:50|187745.7|187620.7|187745.4|187620.4|187745.7|187620.7|187742|187617|3
1722394680000|2024-07-31 02:58:00|187746.3|187621.3|187746.4|187621.4|187749|187624|187744.9|187619.9|10
1722394690000|2024-07-31 02:58:10|187748.1|187623.1|187746.5|187621.5|187748.1|187623.1|187746.5|187621.5|4
1722394700000|2024-07-31 02:58:20|187748.8|187623.8|187745.2|187620.2|187748.8|187623.8|187745.2|187620.2|2
1722394710000|2024-07-31 02:58:30|187748.8|187623.8|187748.8|187623.8|187748.8|187623.8|187745.3|187620.3|3
1722394720000|2024-07-31 02:58:40|187751.7|187626.7|187752.3|187627.3|187754.5|187629.5|187751.7|187626.7|3
1722394730000|2024-07-31 02:58:50|187751.6|187626.6|187746.6|187621.6|187751.6|187626.6|187746.6|187621.6|2
1722394740000|2024-07-31 02:59:00|187745.8|187620.8|187740.3|187625.1|187745.8|187625.1|187740.3|187620.8|2
1722394750000|2024-07-31 02:59:10|187747.5|187622.5|187747.5|187622.5|187747.5|187622.5|187747.5|187622.5|1
1722394760000|2024-07-31 02:59:20|187749.9|187624.9|187746.2|187621.2|187749.9|187624.9|187746.2|187621.2|17
1722394770000|2024-07-31 02:59:30|187746|187621|187744.8|187619.8|187746|187621|187742.9|187617.9|5
1722394780000|2024-07-31 02:59:40|187744.6|187619.6|187744|187619|187744.6|187619.6|187744|187619|2
1722394790000|2024-07-31 02:59:50|187744.5|187619.5|187745|187620|187745|187620|187744.5|187619.5|2
1722394800000|2024-07-31 03:00:00|187746.6|187621.6|187745.7|187620.7|187747.8|187622.8|187745.5|187620.5|13
1722394810000|2024-07-31 03:00:10|187746.4|187621.4|187746.1|187621.1|187746.9|187621.9|187745.2|187620.2|21
1722394820000|2024-07-31 03:00:20|187746|187621|187746.3|187621.3|187746.3|187621.3|187744|187619|9
1722394830000|2024-07-31 03:00:30|187746.5|187621.5|187743.4|187618.4|187746.5|187621.5|187743.4|187618.4|4
1722394840000|2024-07-31 03:00:40|187745|187620|187745.6|187620.6|187745.6|187620.6|187744.6|187619.6|5
1722394850000|2024-07-31 03:00:50|187745.4|187620.4|187732.7|187633.3|187745.7|187633.5|187732.7|187620|5
1722394860000|2024-07-31 03:01:00|187733.5|187633.5|187747.9|187622.9|187751.9|187633.5|187733.5|187619.3|9
1722394870000|2024-07-31 03:01:10|187746.7|187621.7|187746.7|187621.7|187746.7|187621.7|187746.7|187621.7|1
1722394890000|2024-07-31 03:01:30|187746.3|187621.3|187753.6|187628.6|187754.6|187629.6|187746.3|187621.3|9
1722394900000|2024-07-31 03:01:40|187753.5|187628.5|187749.5|187624.5|187754.4|187629.4|187749.5|187624.5|7
1722394910000|2024-07-31 03:01:50|187749|187624|187749|187624|187749|187624|187749|187624|1
1722394920000|2024-07-31 03:02:00|187749.1|187624.1|187746.8|187621.8|187749.1|187624.1|187746.8|187621.8|3
1722394930000|2024-07-31 03:02:10|187746.4|187621.4|187748|187623|187748|187623|187746.4|187621.4|2
1722394940000|2024-07-31 03:02:20|187746.9|187621.9|187716.6|187591.6|187746.9|187621.9|187713.1|187588.1|15
1722394950000|2024-07-31 03:02:30|187716.5|187591.5|187713.5|187588.5|187716.5|187591.5|187713.5|187588.5|4
1722394960000|2024-07-31 03:02:40|187712.8|187587.8|187712.8|187587.8|187712.8|187587.8|187712.8|187587.8|1
1722394970000|2024-07-31 03:02:50|187752|187567|187711.3|187586.3|187752|187586.3|187711.3|187566|3
1722394980000|2024-07-31 03:03:00|187753|187568|187716.5|187591.5|187753|187596|187715|187568|4
1722394990000|2024-07-31 03:03:10|187716.8|187591.8|187708.5|187583.5|187716.8|187591.8|187707.3|187582.3|8
1722395000000|2024-07-31 03:03:20|187709.8|187584.8|187700.2|187575.2|187716.7|187591.7|187699|187574|7
1722395010000|2024-07-31 03:03:30|187698.5|187573.5|187702|187577|187702.7|187577.7|187697.4|187572.4|17
1722395020000|2024-07-31 03:03:40|187701.8|187576.8|187697.9|187572.9|187702.1|187577.1|187697.9|187572.9|8
1722395030000|2024-07-31 03:03:50|187698.8|187573.8|187704.7|187579.7|187704.8|187579.8|187698.8|187573.8|4
1722395040000|2024-07-31 03:04:00|187709|187584|187709|187584|187709|187584|187709|187584|1
1722395050000|2024-07-31 03:04:10|187702.9|187577.9|187706.6|187581.6|187706.6|187581.6|187702.9|187577.9|3
1722395060000|2024-07-31 03:04:20|187701.5|187576.5|187686.8|187561.8|187701.5|187576.5|187683|187558|10
1722395070000|2024-07-31 03:04:30|187687.6|187562.6|187679.2|187554.2|187689|187564|187679.2|187554.2|11
1722395080000|2024-07-31 03:04:40|187679.3|187554.3|187671|187546|187679.3|187554.3|187671|187546|2
1722395090000|2024-07-31 03:04:50|187669.7|187544.7|187669.7|187544.7|187669.7|187544.7|187669.7|187544.7|1
1722395100000|2024-07-31 03:05:00|187711.5|187586.5|187705.6|187580.6|187711.5|187586.5|187703.4|187578.4|19
1722395110000|2024-07-31 03:05:10|187702.9|187577.9|187707.4|187582.4|187710.4|187585.4|187702.9|187577.9|7
1722395120000|2024-07-31 03:05:20|187706.9|187581.9|187713.5|187588.5|187717|187592|187706.9|187581.9|7
1722395130000|2024-07-31 03:05:30|187706.9|187581.9|187707.4|187582.4|187707.4|187582.4|187706.9|187581.9|4
1722395140000|2024-07-31 03:05:40|187707.2|187582.2|187715|187590|187722.7|187597.7|187707.2|187582.2|29
1722395150000|2024-07-31 03:05:50|187714.1|187589.1|187707|187582|187716.1|187591.1|187703.4|187578.4|19
1722395160000|2024-07-31 03:06:00|187703.9|187578.9|187705.6|187580.6|187705.6|187580.6|187703.9|187578.9|2
1722395170000|2024-07-31 03:06:10|187701.1|187576.1|187712.6|187587.6|187714.7|187589.7|187701.1|187576.1|20
1722395180000|2024-07-31 03:06:20|187707.7|187582.7|187714.3|187589.3|187715.8|187590.8|187707.7|187582.7|20
1722395190000|2024-07-31 03:06:30|187713.6|187588.6|187717.7|187592.7|187719.3|187594.3|187713.3|187588.3|6
1722395200000|2024-07-31 03:06:40|187716.7|187591.7|187709.9|187584.9|187719.3|187594.3|187709.9|187584.9|6
1722395220000|2024-07-31 03:07:00|187713|187588|187713.8|187588.8|187718.5|187593.5|187713|187588|3
1722395230000|2024-07-31 03:07:10|187711.3|187586.3|187712.7|187587.7|187712.7|187587.7|187708|187583|3
1722395240000|2024-07-31 03:07:20|187712.8|187587.8|187712.9|187587.9|187712.9|187587.9|187712.8|187587.8|2
1722395250000|2024-07-31 03:07:30|187720.5|187595.5|187722.8|187597.8|187722.8|187597.8|187719.8|187594.8|4
1722395260000|2024-07-31 03:07:40|187717.1|187592.1|187716.3|187591.3|187718|187593|187716.3|187591.3|3
1722395270000|2024-07-31 03:07:50|187714.3|187589.3|187714.3|187589.3|187714.3|187589.3|187714.3|187589.3|1
1722395280000|2024-07-31 03:08:00|187713|187588|187713|187588|187713|187588|187713|187588|1
1722395290000|2024-07-31 03:08:10|187746|187561|187713|187588|187746|187588|187713|187561|2
1722395300000|2024-07-31 03:08:20|187714.3|187589.3|187721.7|187596.7|187721.7|187596.7|187714.3|187589.3|4
1722395310000|2024-07-31 03:08:30|187716.4|187591.4|187714.4|187589.4|187722.2|187597.2|187714.4|187589.4|4
1722395320000|2024-07-31 03:08:40|187713|187588|187713|187588|187713|187588|187713|187588|1
1722395330000|2024-07-31 03:08:50|187716.3|187591.3|187716.9|187591.9|187718.9|187593.9|187716.3|187591.3|3
1722395340000|2024-07-31 03:09:00|187716.5|187591.5|187717.5|187592.5|187718.2|187593.2|187716|187591|6
1722395350000|2024-07-31 03:09:10|187715.6|187590.6|187720.1|187595.1|187722.5|187597.5|187715.5|187590.5|6
1722395360000|2024-07-31 03:09:20|187721|187596|187757.8|187632.8|187766.9|187641.9|187714|187589|12
1722395370000|2024-07-31 03:09:30|187758.8|187633.8|187764.8|187639.8|187764.8|187639.8|187758.8|187633.8|6
1722395380000|2024-07-31 03:09:40|187760.1|187635.1|187760.3|187635.3|187760.3|187635.3|187760.1|187635.1|2
1722395390000|2024-07-31 03:09:50|187786|187601|187765.4|187640.4|187786|187640.4|187765.4|187601|2
1722395400000|2024-07-31 03:10:00|187766.2|187641.2|187761.1|187636.1|187766.7|187641.7|187759.6|187634.6|22
1722395410000|2024-07-31 03:10:10|187762.8|187637.8|187763.6|187638.6|187764.6|187639.6|187757.1|187632.1|26
1722395420000|2024-07-31 03:10:20|187759.5|187634.5|187764.4|187639.4|187764.4|187639.4|187755.9|187630.9|18
1722395430000|2024-07-31 03:10:30|187763.5|187638.5|187757.5|187632.5|187765.1|187640.1|187757.5|187632.5|12
1722395440000|2024-07-31 03:10:40|187750.6|187625.6|187744.5|187619.5|187751.8|187626.8|187744.5|187619.5|10
1722395450000|2024-07-31 03:10:50|187741.8|187616.8|187741.8|187616.8|187741.8|187616.8|187741.8|187616.8|1
1722395460000|2024-07-31 03:11:00|187748.1|187623.1|187754.9|187629.9|187754.9|187629.9|187743.3|187618.3|4
1722395470000|2024-07-31 03:11:10|187755.3|187630.3|187748.6|187623.6|187761.9|187636.9|187748.6|187623.6|3
1722395480000|2024-07-31 03:11:20|187774|187590|187746.5|187621.5|187775|187621.5|187746.5|187587|6
1722395490000|2024-07-31 03:11:30|187747|187622|187747|187622|187747|187622|187747|187622|1
1722395500000|2024-07-31 03:11:40|187746.5|187621.5|187746.5|187621.5|187746.5|187621.5|187746.5|187621.5|1
1722395510000|2024-07-31 03:11:50|187746.8|187621.8|187727.6|187602.6|187746.8|187621.8|187720.8|187595.8|21
1722395520000|2024-07-31 03:12:00|187724.6|187599.6|187713.6|187588.6|187725.6|187600.6|187713.6|187588.6|22
1722395530000|2024-07-31 03:12:10|187718.1|187593.1|187715.9|187590.9|187718.1|187593.1|187715.9|187590.9|3
1722395540000|2024-07-31 03:12:20|187718.1|187593.1|187717|187592|187718.1|187593.1|187713.6|187588.6|6
1722395550000|2024-07-31 03:12:30|187719.6|187594.6|187715.2|187590.2|187719.6|187594.6|187715.2|187590.2|2
1722395560000|2024-07-31 03:12:40|187712.5|187587.5|187715.2|187590.2|187715.2|187590.2|187712.5|187587.5|2
1722395570000|2024-07-31 03:12:50|187717.1|187592.1|187722.8|187597.8|187723.1|187598.1|187717.1|187592.1|4
1722395580000|2024-07-31 03:13:00|187712.5|187587.5|187715.8|187590.8|187715.8|187590.8|187712.5|187587.5|3
1722395590000|2024-07-31 03:13:10|187738|187553|187738|187553|187738|187553|187738|187553|1
1722395600000|2024-07-31 03:13:20|187717.9|187592.9|187717.9|187592.9|187717.9|187592.9|187717.9|187592.9|1
1722395610000|2024-07-31 03:13:30|187714.6|187589.6|187715.4|187590.4|187715.9|187590.9|187712.6|187587.6|6
1722395620000|2024-07-31 03:13:40|187712.6|187587.6|187726.9|187601.9|187726.9|187601.9|187712.6|187587.6|10
1722395630000|2024-07-31 03:13:50|187726.7|187601.7|187714.5|187589.5|187726.7|187601.7|187714.5|187589.5|2
1722395640000|2024-07-31 03:14:00|187718.9|187593.9|187715.9|187590.9|187718.9|187593.9|187715.9|187590.9|2
1722395650000|2024-07-31 03:14:10|187715.2|187590.2|187715.6|187590.6|187715.6|187590.6|187714.2|187589.2|4
1722395670000|2024-07-31 03:14:30|187743|187559|187714|187589|187743|187589|187714|187559|2
1722395680000|2024-07-31 03:14:40|187715.2|187590.2|187716.8|187591.8|187726|187601|187715.2|187590.2|4
1722395690000|2024-07-31 03:14:50|187708.5|187583.5|187713|187588|187714|187589|187708.5|187583.5|3
1722395700000|2024-07-31 03:15:00|187710.7|187585.7|187710.7|187585.7|187710.7|187585.7|187708.6|187583.6|5
1722395710000|2024-07-31 03:15:10|187707.3|187582.3|187706.6|187581.6|187707.3|187582.3|187706.6|187581.6|2
1722395720000|2024-07-31 03:15:20|187714|187589|187705.7|187580.7|187714|187589|187705.7|187580.7|2
1722395730000|2024-07-31 03:15:30|187698.1|187573.1|187714.6|187589.6|187714.6|187589.6|187698.1|187573.1|3
1722395740000|2024-07-31 03:15:40|187742|187607.5|187740|187556|187743|187607.5|187739|187555|5
1722395750000|2024-07-31 03:15:50|187696.9|187571.9|187701.5|187576.5|187704.2|187579.2|187693.6|187568.6|5
1722395760000|2024-07-31 03:16:00|187703|187578|187704.9|187579.9|187704.9|187579.9|187701.6|187576.6|12
1722395770000|2024-07-31 03:16:10|187705|187580|187707.5|187582.5|187707.5|187582.5|187699.6|187574.6|7
1722395780000|2024-07-31 03:16:20|187699.7|187574.7|187701.7|187576.7|187701.7|187576.7|187699.7|187574.7|2
1722395790000|2024-07-31 03:16:30|187737|187552|187737|187552|187737|187552|187737|187552|1
1722395800000|2024-07-31 03:16:40|187700.5|187598.5|187701.7|187576.7|187701.7|187598.5|187693.8|187568.8|3
1722395810000|2024-07-31 03:16:50|187703.8|187578.8|187707.7|187582.7|187707.7|187582.7|187703.8|187578.8|2
1722395820000|2024-07-31 03:17:00|187709.1|187584.1|187707.2|187582.2|187709.1|187584.1|187706.7|187581.7|9
1722395830000|2024-07-31 03:17:10|187703.8|187578.8|187703.8|187578.8|187707.2|187582.2|187703.8|187578.8|5
1722395840000|2024-07-31 03:17:20|187707.2|187582.2|187723.1|187598.1|187723.1|187598.1|187704.8|187579.8|4
1722395850000|2024-07-31 03:17:30|187723.4|187598.4|187738|187618.8|187738|187618.8|187723.4|187598.4|2
1722395860000|2024-07-31 03:17:40|187704.8|187579.8|187707.8|187582.8|187707.8|187582.8|187704.8|187579.8|2
1722395870000|2024-07-31 03:17:50|187710|187585|187735|187550|187736|187585|187710|187550|3
1722395880000|2024-07-31 03:18:00|187704.8|187579.8|187707.8|187582.8|187707.8|187582.8|187704.8|187579.8|2
1722395890000|2024-07-31 03:18:10|187710|187585|187707|187582|187710|187585|187706|187581|3
1722395900000|2024-07-31 03:18:20|187706.3|187581.3|187722.6|187597.6|187722.6|187597.6|187706.3|187581.3|6
1722395910000|2024-07-31 03:18:30|187739|187554|187705.6|187580.6|187739|187580.6|187705.6|187554|2
1722395920000|2024-07-31 03:18:40|187704.8|187579.8|187705.4|187580.4|187705.4|187580.4|187704.8|187579.8|2
1722395930000|2024-07-31 03:18:50|187739|187554|187739|187554|187739|187554|187739|187554|1
1722395950000|2024-07-31 03:19:10|187705.4|187580.4|187722.4|187597.4|187723|187598|187705.4|187580.4|3
1722395960000|2024-07-31 03:19:20|187737|187552|187737|187552|187737|187552|187737|187552|1
1722395970000|2024-07-31 03:19:30|187705.4|187580.4|187705.4|187580.4|187705.4|187580.4|187705.4|187580.4|1
1722395990000|2024-07-31 03:19:50|187707|187582|187707|187582|187707|187582|187707|187582|1
1722396000000|2024-07-31 03:20:00|187705.4|187580.4|187706.6|187581.6|187706.6|187581.6|187705.4|187580.4|2
1722396010000|2024-07-31 03:20:10|187724|187599|187739|187616|187739|187616|187724|187599|2
1722396020000|2024-07-31 03:20:20|187723.5|187598.5|187705.4|187580.4|187723.5|187598.5|187705.4|187580.4|2
1722396030000|2024-07-31 03:20:30|187720|187595|187711.1|187586.1|187724.7|187599.7|187711.1|187586.1|16
1722396040000|2024-07-31 03:20:40|187705.3|187580.3|187708.9|187583.9|187709.5|187584.5|187705.3|187580.3|6
1722396050000|2024-07-31 03:20:50|187799.5|187489.5|187703.2|187578.2|187799.5|187580.4|187702|187489.5|4
1722396060000|2024-07-31 03:21:00|187709|187584|187708.5|187583.5|187710.3|187585.3|187708.5|187583.5|4
1722396070000|2024-07-31 03:21:10|187708.9|187583.9|187700.5|187575.5|187708.9|187583.9|187700.5|187575.5|3
1722396080000|2024-07-31 03:21:20|187701.1|187576.1|187701.1|187576.1|187702.3|187577.3|187701.1|187576.1|4
1722396090000|2024-07-31 03:21:30|187702.3|187577.3|187700.5|187575.5|187702.3|187577.3|187700.5|187575.5|2
1722396100000|2024-07-31 03:21:40|187701.1|187576.1|187702|187577|187702|187577|187701.1|187576.1|2
1722396110000|2024-07-31 03:21:50|187709.6|187584.6|187709.5|187584.5|187709.6|187584.6|187709.5|187584.5|2
1722396120000|2024-07-31 03:22:00|187729|187545|187702|187577|187729|187577|187702|187545|2
1722396140000|2024-07-31 03:22:20|187732|187547|187733|187548|187733|187548|187732|187547|2
1722396150000|2024-07-31 03:22:30|187734|187549|187702|187577|187734|187577|187702|187549|2
1722396160000|2024-07-31 03:22:40|187737|187552|187693.8|187590.4|187737|187591.8|187693|187552|8
1722396170000|2024-07-31 03:22:50|187700.3|187575.3|187701.2|187576.2|187707.8|187582.8|187700.3|187575.3|5
1722396180000|2024-07-31 03:23:00|187702.5|187577.5|187700.5|187575.5|187702.5|187577.5|187700.5|187575.5|4
1722396190000|2024-07-31 03:23:10|187702.5|187577.5|187701.2|187576.2|187702.5|187577.5|187700|187575|4
1722396200000|2024-07-31 03:23:20|187702.5|187577.5|187702.5|187577.5|187703|187578|187700.5|187575.5|7
1722396210000|2024-07-31 03:23:30|187700.5|187575.5|187700|187575|187702.5|187577.5|187700|187575|4
1722396220000|2024-07-31 03:23:40|187707.6|187582.6|187690.6|187565.6|187716.6|187591.6|187690.6|187565.6|14
1722396230000|2024-07-31 03:23:50|187693.8|187587.4|187702.5|187577.5|187703|187587.4|187693.8|187575.5|6
1722396240000|2024-07-31 03:24:00|187700.5|187575.5|187701.6|187576.6|187702.3|187577.3|187700|187575|7
1722396250000|2024-07-31 03:24:10|187700.4|187575.4|187703|187578|187703|187578|187700.4|187575.4|3
1722396260000|2024-07-31 03:24:20|187700.5|187575.5|187703.8|187578.8|187703.8|187578.8|187700.5|187575.5|3
1722396270000|2024-07-31 03:24:30|187703.5|187578.5|187687.6|187588.7|187708.7|187588.7|187687.6|187574.4|9
1722396280000|2024-07-31 03:24:40|187702.7|187576.7|187727|187543|187791.5|187576.7|187702.7|187480|4
1722396290000|2024-07-31 03:24:50|187728|187544|187710|187585|187728|187585|187710|187543|3
1722396300000|2024-07-31 03:25:00|187706.7|187581.7|187700.2|187575.2|187706.7|187581.7|187699.4|187574.4|9
1722396310000|2024-07-31 03:25:10|187701.5|187576.5|187701.5|187576.5|187701.5|187576.5|187700.5|187575.5|3
1722396320000|2024-07-31 03:25:20|187700.5|187575.5|187704.1|187579.1|187704.1|187579.1|187699.4|187574.4|6
1722396330000|2024-07-31 03:25:30|187709.7|187584.7|187711.1|187586.1|187713.9|187588.9|187705|187580|8
1722396340000|2024-07-31 03:25:40|187706.5|187581.5|187701.5|187576.5|187706.5|187581.5|187700.5|187575.5|3
1722396350000|2024-07-31 03:25:50|187704.1|187579.1|187707.2|187582.2|187707.2|187582.2|187704.1|187579.1|2
1722396360000|2024-07-31 03:26:00|187734|187550|187701.5|187576.5|187734|187576.5|187701.5|187550|2
1722396370000|2024-07-31 03:26:10|187704.1|187579.1|187704.1|187579.1|187704.1|187579.1|187704.1|187579.1|1
1722396380000|2024-07-31 03:26:20|187737|187552|187728|187543|187737|187552|187728|187543|5
1722396390000|2024-07-31 03:26:30|187721.9|187544|187707.2|187582.2|187721.9|187596.9|187707.2|187543|5
1722396400000|2024-07-31 03:26:40|187731|187547|187736.1|187611.1|187747.7|187622.7|187731|187547|14
1722396410000|2024-07-31 03:26:50|187732|187607|187739.5|187614.5|187739.5|187614.5|187729.9|187604.9|14
1722396420000|2024-07-31 03:27:00|187741.1|187616.1|187745.4|187620.4|187747.3|187622.3|187736.2|187611.2|11
1722396430000|2024-07-31 03:27:10|187748.7|187623.7|187747.7|187622.7|187748.7|187623.7|187741|187616|21
1722396440000|2024-07-31 03:27:20|187744.7|187619.7|187742.5|187617.5|187750.9|187625.9|187742.5|187617.5|7
1722396460000|2024-07-31 03:27:40|187738.1|187613.1|187738.1|187613.1|187738.1|187613.1|187738.1|187613.1|1
1722396470000|2024-07-31 03:27:50|187771|187586|187769|187585|187771|187586|187769|187585|2
1722396480000|2024-07-31 03:28:00|187732.9|187607.9|187737.7|187612.7|187737.7|187612.7|187732.9|187607.9|2
1722396490000|2024-07-31 03:28:10|187741.5|187616.5|187748.3|187623.3|187754.5|187629.5|187741.5|187616.5|4
1722396500000|2024-07-31 03:28:20|187773|187589|187773|187589|187773|187589|187773|187589|1
1722396510000|2024-07-31 03:28:30|187741.5|187616.5|187741.5|187616.5|187741.5|187616.5|187741.5|187616.5|1
1722396520000|2024-07-31 03:28:40|187740.6|187615.6|187742.4|187617.4|187742.4|187617.4|187739.4|187614.4|3
1722396530000|2024-07-31 03:28:50|187744.5|187619.5|187770|187586|187770|187619.5|187744.5|187586|2
1722396540000|2024-07-31 03:29:00|187739.4|187614.4|187757.4|187632.4|187757.4|187632.4|187739.4|187614.4|2
1722396560000|2024-07-31 03:29:20|187769|187585|187739.4|187614.4|187769|187614.4|187739.4|187585|2
1722396570000|2024-07-31 03:29:30|187740.6|187615.6|187741.5|187616.5|187741.5|187616.5|187740.6|187615.6|2
1722396590000|2024-07-31 03:29:50|187739.4|187614.4|187740.5|187615.5|187740.5|187615.5|187739.4|187614.4|2
1722396600000|2024-07-31 03:30:00|187746.1|187621.1|187747.4|187622.4|187747.4|187622.4|187745.8|187620.8|4
1722396610000|2024-07-31 03:30:10|187746|187621|187772|187588|187772|187621|187746|187587|3
1722396620000|2024-07-31 03:30:20|187740.5|187615.5|187742.3|187617.3|187742.5|187617.5|187740.5|187615.5|3
1722396630000|2024-07-31 03:30:30|187737.7|187612.7|187737.7|187612.7|187737.7|187612.7|187737.7|187612.7|1
1722396640000|2024-07-31 03:30:40|187737.3|187612.3|187741.5|187616.5|187741.5|187616.5|187737.3|187612.3|4
1722396650000|2024-07-31 03:30:50|187742.8|187617.8|187737|187612|187742.8|187617.8|187737|187612|2
1722396670000|2024-07-31 03:31:10|187771|187586|187737|187612|187771|187612|187737|187586|2
1722396680000|2024-07-31 03:31:20|187737.4|187612.4|187745|187620|187745|187620|187737.4|187612.4|2
1722396690000|2024-07-31 03:31:30|187745.5|187620.5|187754.3|187629.3|187754.3|187629.3|187738.1|187613.1|8
1722396700000|2024-07-31 03:31:40|187751|187626|187748.9|187623.9|187753.5|187628.5|187748.9|187623.9|5
1722396710000|2024-07-31 03:31:50|187748.2|187623.2|187747.3|187622.3|187749.1|187624.1|187747.3|187622.3|4
1722396720000|2024-07-31 03:32:00|187748.3|187623.3|187743.2|187618.2|187748.3|187623.3|187743.2|187618.2|4
1722396730000|2024-07-31 03:32:10|187742.5|187617.5|187742.6|187617.6|187743.3|187618.3|187741.3|187616.3|5
1722396750000|2024-07-31 03:32:30|187772|187587|187745.7|187620.7|187772|187620.7|187739.5|187587|9
1722396760000|2024-07-31 03:32:40|187744.3|187619.3|187750.5|187625.5|187753.6|187628.6|187744.3|187619.3|11
1722396770000|2024-07-31 03:32:50|187747.6|187622.6|187748.2|187623.2|187748.4|187623.4|187746.2|187621.2|4
1722396780000|2024-07-31 03:33:00|187747.5|187622.5|187746.4|187621.4|187747.5|187622.5|187744.9|187619.9|11
1722396790000|2024-07-31 03:33:10|187743.4|187618.4|187742.1|187617.1|187743.4|187618.4|187742.1|187617.1|2
1722396800000|2024-07-31 03:33:20|187771|187586|187769|187585|187771|187586|187769|187585|2
1722396810000|2024-07-31 03:33:30|187771|187586|187771|187586|187771|187586|187771|187586|1
1722396820000|2024-07-31 03:33:40|187738.2|187613.2|187744.9|187619.9|187744.9|187619.9|187738.2|187613.2|2
1722396830000|2024-07-31 03:33:50|187735.7|187636.7|187745.5|187620.5|187745.5|187636.7|187735.7|187620.5|2
1722396840000|2024-07-31 03:34:00|187739.1|187614.1|187739.1|187614.1|187739.1|187614.1|187739.1|187614.1|1
1722396850000|2024-07-31 03:34:10|187740|187615|187739.4|187614.4|187740|187615|187739.4|187614.4|2
1722396860000|2024-07-31 03:34:20|187740|187615|187739.4|187614.4|187740.5|187615.5|187739|187614|4
1722396870000|2024-07-31 03:34:30|187734.1|187609.1|187739.2|187614.2|187739.2|187614.2|187734.1|187609.1|2
1722396880000|2024-07-31 03:34:40|187741|187616|187743.4|187618.4|187773|187637.1|187736.1|187588|4
1722396890000|2024-07-31 03:34:50|187740.3|187615.3|187742.8|187617.8|187742.8|187617.8|187739.4|187614.4|5
1722396900000|2024-07-31 03:35:00|187741.2|187616.2|187743.9|187618.9|187743.9|187618.9|187738.8|187613.8|6
1722396910000|2024-07-31 03:35:10|187742.9|187617.9|187740.8|187615.8|187745|187620|187738.6|187613.6|11
1722396920000|2024-07-31 03:35:20|187740.9|187615.9|187742.4|187617.4|187742.7|187617.7|187740.5|187615.5|5
1722396930000|2024-07-31 03:35:30|187743.1|187618.1|187742.6|187617.6|187743.1|187618.1|187738.1|187613.1|6
1722396940000|2024-07-31 03:35:40|187742.5|187617.5|187741.7|187616.7|187742.5|187617.5|187737.6|187612.6|4
1722396950000|2024-07-31 03:35:50|187742|187617|187753.2|187628.2|187753.2|187628.2|187742|187617|8
1722396960000|2024-07-31 03:36:00|187751.3|187626.3|187748.2|187623.2|187751.3|187626.3|187748.2|187623.2|7
1722396980000|2024-07-31 03:36:20|187742.5|187617.5|187742.5|187617.5|187742.5|187617.5|187742.5|187617.5|1
1722396990000|2024-07-31 03:36:30|187743.1|187618.1|187742.5|187617.5|187743.1|187618.1|187742.5|187617.5|2
1722397000000|2024-07-31 03:36:40|187746.5|187621.5|187746.5|187621.5|187746.5|187621.5|187746.5|187621.5|1
1722397010000|2024-07-31 03:36:50|187745.5|187620.5|187749|187624|187749|187624|187745|187620|3
1722397020000|2024-07-31 03:37:00|187748.7|187623.7|187747.3|187622.3|187749.4|187624.4|187747.3|187622.3|6
1722397030000|2024-07-31 03:37:10|187743.5|187618.5|187748.7|187623.7|187748.7|187632.5|187731.5|187618.5|4
1722397050000|2024-07-31 03:37:30|187743.5|187618.5|187746.5|187621.5|187747.5|187622.5|187743.5|187618.5|3
1722397060000|2024-07-31 03:37:40|187746.2|187621.2|187746.5|187621.5|187748.2|187623.2|187746.2|187621.2|7
1722397070000|2024-07-31 03:37:50|187746.1|187621.1|187747.7|187622.7|187747.7|187622.7|187746.1|187621.1|4
1722397080000|2024-07-31 03:38:00|187753|187628|187747.4|187622.4|187753|187628|187747.4|187622.4|4
1722397090000|2024-07-31 03:38:10|187749.7|187624.7|187748.3|187623.3|187749.7|187624.7|187746.1|187621.1|5
1722397100000|2024-07-31 03:38:20|187752|187627|187746.8|187621.8|187752|187627|187746.8|187621.8|2
1722397110000|2024-07-31 03:38:30|187747.2|187622.2|187776|187591|187776|187622.2|187747.2|187590|3
1722397120000|2024-07-31 03:38:40|187774|187590|187748.5|187623.5|187774|187627.5|187744|187590|7
1722397130000|2024-07-31 03:38:50|187749.4|187624.4|187748|187623|187749.4|187624.4|187747.9|187622.9|7
1722397140000|2024-07-31 03:39:00|187747.9|187622.9|187746.3|187621.3|187748.6|187623.6|187746|187621|10
1722397150000|2024-07-31 03:39:10|187742.5|187617.5|187734.4|187609.4|187742.5|187617.5|187731.2|187606.2|4
1722397160000|2024-07-31 03:39:20|187728|187603|187733|187608|187733|187608|187728|187603|4
1722397170000|2024-07-31 03:39:30|187733.9|187608.9|187743.1|187618.1|187743.1|187618.1|187733.9|187608.9|7
1722397180000|2024-07-31 03:39:40|187737.5|187612.5|187745.2|187620.2|187745.6|187620.6|187737.5|187612.5|10
1722397190000|2024-07-31 03:39:50|187745|187620|187745|187620|187745|187620|187745|187620|1
1722397200000|2024-07-31 03:40:00|187744.4|187619.4|187746.7|187621.7|187747.1|187622.1|187744.4|187619.4|7
1722397210000|2024-07-31 03:40:10|187756.6|187631.6|187783.6|187658.6|187783.8|187658.8|187756.6|187631.6|8
1722397220000|2024-07-31 03:40:20|187782.6|187657.6|187783.6|187658.6|187785|187660|187782.6|187657.6|12
1722397230000|2024-07-31 03:40:30|187783.1|187658.1|187858.8|187733.8|187860.5|187735.5|187782.8|187657.8|11
1722397240000|2024-07-31 03:40:40|187854.3|187729.3|187854.2|187729.2|187857.9|187732.9|187852.5|187727.5|10
1722397250000|2024-07-31 03:40:50|187853.9|187728.9|187856|187731|187856|187731|187853.3|187728.3|3
1722397260000|2024-07-31 03:41:00|187856.4|187731.4|187859.4|187734.4|187862.4|187737.4|187856.4|187731.4|11
1722397270000|2024-07-31 03:41:10|187858.3|187733.3|187856.9|187731.9|187858.3|187733.3|187854.2|187729.2|3
1722397280000|2024-07-31 03:41:20|187838.9|187744.2|187856.8|187731.8|187857.1|187744.2|187838.9|187727.5|5
1722397290000|2024-07-31 03:41:30|187857.6|187732.6|187853.8|187728.8|187857.6|187732.6|187852.3|187727.3|6
1722397300000|2024-07-31 03:41:40|187853|187728|187850.7|187725.7|187853|187728|187848.5|187723.5|9
1722397310000|2024-07-31 03:41:50|187853.1|187728.1|187886.4|187761.4|187886.4|187761.4|187853.1|187728.1|14
1722397320000|2024-07-31 03:42:00|187887.3|187762.3|187871.5|187746.5|187887.3|187762.3|187871.5|187746.5|4
1722397330000|2024-07-31 03:42:10|187870.1|187745.1|187872.6|187747.6|187874.1|187749.1|187869.6|187744.6|9
1722397340000|2024-07-31 03:42:20|187863.8|187760.6|187866.8|187741.8|187867.8|187762|187854.9|187729.9|12
1722397350000|2024-07-31 03:42:30|187866.6|187741.6|187867.4|187742.4|187868.5|187743.5|187865.1|187740.1|16
1722397360000|2024-07-31 03:42:40|187867|187742|187868.4|187743.4|187874.6|187749.6|187867|187742|15
1722397370000|2024-07-31 03:42:50|187868.2|187743.2|187867.3|187742.3|187869.2|187744.2|187866.8|187741.8|12
1722397380000|2024-07-31 03:43:00|187868.7|187743.7|187865|187740|187868.7|187743.7|187863.4|187738.4|9
1722397390000|2024-07-31 03:43:10|187862.5|187737.5|187865.6|187740.6|187865.6|187740.6|187862.5|187737.5|2
1722397400000|2024-07-31 03:43:20|187852|187755|187862|187737|187862.5|187755|187852|187735.3|4
1722397410000|2024-07-31 03:43:30|187860.3|187735.3|187863.2|187738.2|187863.2|187738.2|187859.9|187734.9|6
1722397420000|2024-07-31 03:43:40|187861.6|187736.6|187865|187740|187871|187746|187861.6|187736.6|15
1722397430000|2024-07-31 03:43:50|187863.8|187738.8|187862.7|187737.7|187865.1|187740.1|187860.1|187735.1|9
1722397440000|2024-07-31 03:44:00|187859.9|187734.9|187860.9|187735.9|187865.8|187740.8|187859.9|187734.9|12
1722397450000|2024-07-31 03:44:10|187853.3|187728.3|187862|187737|187862.5|187737.5|187852|187727|13
1722397460000|2024-07-31 03:44:20|187852|187727|187859.5|187734.5|187863|187738|187852|187727|8
1722397470000|2024-07-31 03:44:30|187862.9|187737.9|187858.7|187733.7|187863.1|187738.1|187857.5|187732.5|9
1722397480000|2024-07-31 03:44:40|187858.8|187733.8|187858.3|187733.3|187860.4|187735.4|187857.7|187732.7|13
1722397490000|2024-07-31 03:44:50|187859.5|187734.5|187855.9|187730.9|187860.4|187735.4|187855.9|187730.9|11
1722397500000|2024-07-31 03:45:00|187858.6|187733.6|187853.3|187728.3|187861.9|187736.9|187853.3|187728.3|19
1722397510000|2024-07-31 03:45:10|187852.7|187727.7|187858.1|187733.1|187858.1|187733.1|187852.7|187727.7|7
1722397520000|2024-07-31 03:45:20|187856.7|187731.7|187855|187730|187857.8|187732.8|187855|187730|6
1722397540000|2024-07-31 03:45:40|187854.7|187729.7|187848.8|187723.8|187854.7|187729.7|187848.8|187723.8|2
1722397550000|2024-07-31 03:45:50|187848.4|187723.4|187930.6|187805.6|187934.8|187821|187838|187713|21
1722397560000|2024-07-31 03:46:00|187920.6|187821.6|187894.1|187777.3|187920.6|187821.6|187884.4|187777.1|13
1722397570000|2024-07-31 03:46:10|187895.6|187779.2|187904|187779|187907.8|187782.8|187895.6|187779|8
1722397580000|2024-07-31 03:46:20|187904.4|187779.4|187906.5|187781.5|187906.9|187781.9|187904.4|187779.4|15
1722397590000|2024-07-31 03:46:30|187906.9|187781.9|187957.7|187843.3|187963.3|187850.2|187906.4|187781.4|23
1722397600000|2024-07-31 03:46:40|187939.4|187842.1|187940.1|187819.2|187945|187842.1|187935.8|187819.2|18
1722397610000|2024-07-31 03:46:50|187941.2|187818.1|187946.1|187821.1|187947|187822|187939.1|187818.1|8
1722397620000|2024-07-31 03:47:00|187941.8|187834.2|187943.7|187831|187947.1|187834.2|187939.7|187831|9
1722397630000|2024-07-31 03:47:10|187922|187834.7|187943.7|187818.7|187946.8|187834.7|187922|187817.5|12
1722397640000|2024-07-31 03:47:20|187944.1|187819.1|187937.9|187832.2|187944.1|187832.4|187937.9|187817.3|5
1722397650000|2024-07-31 03:47:30|187939.3|187832.4|187956|187824.4|187963.7|187855.3|187939.3|187824|14
1722397660000|2024-07-31 03:47:40|187958.6|187825.2|187945.4|187830.9|187963.4|187855.3|187945.4|187819.2|8
1722397670000|2024-07-31 03:47:50|187944|187780|187938.3|187830.4|187965|187830.4|187932|187780|6
1722397680000|2024-07-31 03:48:00|187939.1|187832.1|187941.5|187832.6|187945.6|187835.3|187936.3|187829.3|16
1722397690000|2024-07-31 03:48:10|187938.7|187831.1|187947.2|187822.2|187953.4|187831.1|187920|187821.6|8
1722397700000|2024-07-31 03:48:20|187946.7|187821.7|187946.9|187821.9|187946.9|187821.9|187946.4|187821.4|3
1722397710000|2024-07-31 03:48:30|187939.8|187835.3|187952.1|187827.1|187952.9|187837.7|187939.8|187826.1|12
1722397720000|2024-07-31 03:48:40|187936.4|187838.3|187959.3|187834.3|187959.3|187838.3|187936.4|187827.3|4
1722397730000|2024-07-31 03:48:50|187952.3|187827.3|187958.1|187833.1|187958.7|187845.8|187949.4|187827.3|11
1722397740000|2024-07-31 03:49:00|187957.4|187832.4|187958.7|187833.7|187966.3|187841.3|187957.4|187832.4|6
1722397750000|2024-07-31 03:49:10|187957.8|187832.8|187950.1|187825.1|187957.8|187843.1|187935|187825.1|12
1722397760000|2024-07-31 03:49:20|187943.6|187818.6|187934.2|187832.6|187950.9|187833.8|187931.9|187818.6|18
1722397770000|2024-07-31 03:49:30|187934.6|187833.1|187950.7|187825.7|187950.7|187839.8|187930.2|187818.1|16
1722397780000|2024-07-31 03:49:40|187951|187826|187952.2|187849.9|187952.2|187852.4|187944.7|187819.7|20
1722397790000|2024-07-31 03:49:50|187951.3|187849.2|187969.4|187844.4|187969.4|187849.9|187949.2|187836.8|18
1722397800000|2024-07-31 03:50:00|187975.4|187850.4|188022|187921.8|188035|187927.5|187969|187844|19
1722397810000|2024-07-31 03:50:10|188066.2|187941.2|188047.3|187939.7|188066.2|187952.2|188045|187939.7|14
1722397820000|2024-07-31 03:50:20|188057.9|187932.9|188060.6|187935.6|188065.1|187940.1|188057.9|187932.9|9
1722397830000|2024-07-31 03:50:30|188060|187935|188058.2|187933.2|188060|187935|188058.2|187933.2|5
1722397840000|2024-07-31 03:50:40|188058.4|187933.4|188060.3|187935.3|188062.4|187937.4|188057.7|187932.7|9
1722397850000|2024-07-31 03:50:50|188059.7|187934.7|188047|187922|188059.7|187939|188043|187922|8
1722397860000|2024-07-31 03:51:00|188037|187939|188049.7|187941|188059.4|187941.2|188037|187929.6|8
1722397870000|2024-07-31 03:51:10|188049.9|187941.2|188057.4|187946.3|188059.7|187951.9|188049|187934.7|12
1722397880000|2024-07-31 03:51:20|188057.2|187947.9|188088.5|187991.8|188097.6|187994.9|188057.2|187947.9|17
1722397890000|2024-07-31 03:51:30|188106.1|187981.1|188105.7|187980.7|188106.1|187981.1|188105.7|187980.7|2
1722397900000|2024-07-31 03:51:40|188108.5|187983.5|188108.5|187983.5|188108.5|187983.5|188108.5|187983.5|1
1722397910000|2024-07-31 03:51:50|188097.5|187972.5|188057.4|187945|188108.4|187983.4|188052.3|187942.2|11
1722397920000|2024-07-31 03:52:00|188057.1|187945.1|188045.3|187920.3|188057.8|187945.3|188034.2|187919.9|18
1722397930000|2024-07-31 03:52:10|188037.4|187912.4|188077.5|187974.5|188091.3|187977.5|188037.4|187912.4|21
1722397940000|2024-07-31 03:52:20|188076.9|187979.3|188094.6|187969.6|188103.3|187979.3|188071.7|187958.4|33
1722397950000|2024-07-31 03:52:30|188092.4|187967.4|188082|187957|188092.4|187967.4|188082|187957|21
1722397960000|2024-07-31 03:52:40|188084.5|187959.5|188091.1|187966.1|188092.2|187967.2|188082.2|187957.2|32
1722397970000|2024-07-31 03:52:50|188091.6|187966.6|188063.5|187938.5|188092.7|187967.7|188062.2|187937.2|26
1722397980000|2024-07-31 03:53:00|188048.2|187952.4|188063.1|187938.1|188063.1|187961|188048.2|187938.1|23
1722397990000|2024-07-31 03:53:10|188065.3|187940.3|188067.2|187942.2|188070.8|187945.8|188065.3|187940.3|8
1722398000000|2024-07-31 03:53:20|188067.3|187942.3|188071.3|187946.3|188071.3|187955.4|188058.8|187939.1|6
1722398010000|2024-07-31 03:53:30|188091|187906|188078.8|187953.8|188091|187953.8|188071.6|187906|3
1722398020000|2024-07-31 03:53:40|188073.7|187948.7|188072.8|187947.8|188073.7|187948.7|188072.8|187947.8|4
1722398030000|2024-07-31 03:53:50|188072.3|187947.3|188058.9|187959|188072.6|187962.5|188058.3|187947.3|5
1722398040000|2024-07-31 03:54:00|188056.4|187960.3|188072.7|187947.7|188072.7|187963.1|188056.4|187947.7|10
1722398050000|2024-07-31 03:54:10|188070|187945|188070.1|187945.1|188070.1|187945.1|188070|187945|2
1722398060000|2024-07-31 03:54:20|188070.6|187945.6|188070.6|187945.6|188070.6|187945.6|188070.6|187945.6|1
1722398070000|2024-07-31 03:54:30|188079.9|187954.9|188079.9|187954.9|188079.9|187954.9|188079.9|187954.9|1
1722398080000|2024-07-31 03:54:40|188070.3|187945.3|188086.1|187961.1|188109|187984|188070.3|187945.3|17
1722398090000|2024-07-31 03:54:50|188085.5|187960.5|188070.2|187945.2|188087.2|187978.1|188052.1|187943.1|22
1722398100000|2024-07-31 03:55:00|188067.4|187942.4|188068.8|187943.8|188071|187946|188067.4|187942.4|13
1722398110000|2024-07-31 03:55:10|188071|187946|188068.3|187943.3|188071|187946|188066.5|187941.5|9
1722398120000|2024-07-31 03:55:20|188068.5|187943.5|188067.5|187942.5|188071.6|187946.6|188067.5|187942.5|6
1722398130000|2024-07-31 03:55:30|188070.2|187945.2|188067.7|187942.7|188070.5|187945.5|188067.5|187942.5|8
1722398140000|2024-07-31 03:55:40|188070.5|187945.5|188066|187941|188070.5|187945.5|188061.5|187936.5|10
1722398150000|2024-07-31 03:55:50|188064.5|187939.5|188046.4|187921.4|188064.5|187939.5|188031.6|187917.4|22
1722398160000|2024-07-31 03:56:00|188044|187919|188059.9|187934.9|188063.4|187938.4|188043.5|187918.5|28
1722398170000|2024-07-31 03:56:10|188060.2|187935.2|188072.1|187947.1|188075.6|187950.6|188056|187931|31
1722398180000|2024-07-31 03:56:20|188073.1|187948.1|188073.1|187948.1|188073.1|187948.1|188070.4|187945.4|6
1722398190000|2024-07-31 03:56:30|188072.2|187947.2|188065|187969.7|188078.7|187969.7|188065|187946.8|11
1722398200000|2024-07-31 03:56:40|188081.9|187956.9|188300.5|188176.6|188314.8|188202.6|188081.9|187956.9|24
1722398210000|2024-07-31 03:56:50|188296.6|188176.5|188297.4|188179.4|188379.1|188267.9|188296.6|188176.5|32
1722398220000|2024-07-31 03:57:00|188299.8|188179.6|188232.2|188081.5|188300.8|188180.6|188216.2|188057.9|35
1722398230000|2024-07-31 03:57:10|188251.7|188078.9|188257|188100.2|188264.9|188104.9|188178|188049.5|32
1722398240000|2024-07-31 03:57:20|188231|188130.7|188250.2|188093.5|188277.3|188135.2|188231|188087.8|22
1722398250000|2024-07-31 03:57:30|188240.6|188093.3|188364.9|188258.9|188368.8|188261.4|188239|188093.3|29
1722398260000|2024-07-31 03:57:40|188363.8|188258.1|188310.7|188185.7|188363.8|188258.6|188299.7|188174.7|29
1722398270000|2024-07-31 03:57:50|188310.8|188185.8|188202.6|188078.8|188311.4|188186.4|188192.1|188077|31
1722398280000|2024-07-31 03:58:00|188204|188079.7|188147.2|188042.9|188204|188084.1|188144.8|188034.9|25
1722398290000|2024-07-31 03:58:10|188147.7|188046.7|188114.9|188015.8|188164|188049.7|188114.9|188015.8|25
1722398300000|2024-07-31 03:58:20|188115.3|188015.6|188123.9|188022.9|188190.1|188090.6|188115|188003.8|28
1722398310000|2024-07-31 03:58:30|188119.7|188017.3|188113.9|188012.7|188135.5|188017.4|188099.9|187986.3|26
1722398320000|2024-07-31 03:58:40|188113.3|188012.3|188085.4|187960.4|188114.1|188013|188085.4|187960.4|15
1722398330000|2024-07-31 03:58:50|188084.9|187959.9|188009.5|187907.1|188091.9|187979.5|188009.5|187906.8|23
1722398340000|2024-07-31 03:59:00|188010.6|187909|188039.4|187914.4|188039.4|187914.4|188009.3|187898.5|27
1722398350000|2024-07-31 03:59:10|188054.1|187929.1|188006.8|187909.8|188060.4|187959.4|188006.8|187909.8|22
1722398360000|2024-07-31 03:59:20|188006.5|187909.3|187969.3|187872.3|188006.5|187909.3|187968.5|187870|25
1722398370000|2024-07-31 03:59:30|187969.5|187872.5|187983.2|187858.2|187997.2|187884.3|187968.9|187856.6|21
1722398380000|2024-07-31 03:59:40|187982.3|187857.3|187914.7|187807.5|187984.3|187859.3|187910.3|187804.1|28
1722398390000|2024-07-31 03:59:50|187915.9|187808.2|187814.4|187717.7|187920|187817|187814.4|187717.7|31
1722398400000|2024-07-31 04:00:00|187814.1|187707.8|187825.7|187712|187831.8|187714.7|187761.5|187644.5|34
1722398410000|2024-07-31 04:00:10|187825.9|187712.2|187776.6|187664.3|187830.4|187714.2|187750.3|187639.7|31
1722398420000|2024-07-31 04:00:20|187790.9|187664.1|187751.3|187622.4|187792.5|187666.5|187733.1|187622.4|27
1722398430000|2024-07-31 04:00:30|187749.4|187624.5|187824.8|187703.2|187826.3|187711.8|187717.7|187610.1|30
1722398440000|2024-07-31 04:00:40|187825|187700.5|187837.6|187738.3|187899.1|187784.1|187811.7|187700.3|31
1722398450000|2024-07-31 04:00:50|187855.1|187738.5|187835|187716.8|187884.2|187775.9|187835|187716.8|28
1722398460000|2024-07-31 04:01:00|187839.1|187716.9|187890.1|187787.6|187890.1|187787.6|187831.5|187708.8|34
1722398470000|2024-07-31 04:01:10|187911.3|187805.7|187921.1|187813.4|187921.3|187814.2|187909.1|187801|31
1722398480000|2024-07-31 04:01:20|187922|187814.1|187885|187765.7|187961.7|187836.7|187870.1|187765.7|29
1722398490000|2024-07-31 04:01:30|187885.2|187766.5|187891.4|187766.4|187891.4|187777.3|187868.1|187756.9|24
1722398500000|2024-07-31 04:01:40|187891.1|187766.1|187950.5|187856.3|187951.9|187856.3|187891.1|187766.1|18
1722398510000|2024-07-31 04:01:50|187952.6|187855.6|187964.7|187839.7|187964.7|187856|187939.6|187825.6|23
1722398520000|2024-07-31 04:02:00|187966.9|187841.9|187964|187839|187967.6|187842.6|187962.8|187837.8|9
1722398530000|2024-07-31 04:02:10|187964.1|187839.1|187960|187835|187964.1|187839.1|187958.1|187833.1|3
1722398540000|2024-07-31 04:02:20|187960.4|187835.4|187957.3|187832.3|187960.4|187835.4|187949.7|187824.7|8
1722398550000|2024-07-31 04:02:30|187956.1|187831.1|187945.8|187840.3|187957.7|187840.3|187945.8|187828.8|10
1722398560000|2024-07-31 04:02:40|187950.4|187840.7|187935.5|187831.8|187951.1|187841.1|187934.8|187831.1|21
1722398570000|2024-07-31 04:02:50|187946.4|187821.4|187953.3|187828.3|187956|187831|187946.4|187821.4|10
1722398580000|2024-07-31 04:03:00|187953.8|187828.8|187914.6|187811.2|187953.8|187828.8|187907.5|187793.5|19
1722398590000|2024-07-31 04:03:10|187918.3|187818.8|187914.7|187811.2|187919.6|187822.2|187912.8|187811.2|12
1722398600000|2024-07-31 04:03:20|187916.7|187813.4|187915.9|187815|187937.2|187815|187908.2|187810.6|13
1722398610000|2024-07-31 04:03:30|187915.7|187814.4|187930.1|187817.9|187930.1|187818.4|187914.6|187804.8|19
1722398620000|2024-07-31 04:03:40|187929.5|187817.3|187934.7|187809.7|187935.4|187822.9|187914.7|187807.5|20
1722398630000|2024-07-31 04:03:50|187936.1|187811.1|187917.4|187792.4|187936.1|187811.1|187913.7|187788.9|7
1722398640000|2024-07-31 04:04:00|187917.2|187792.2|187903.9|187808.7|187918.3|187809.4|187903.9|187792.2|8
1722398650000|2024-07-31 04:04:10|187904.6|187800.9|187934.7|187784|187934.7|187804.1|187904.6|187784|7
1722398660000|2024-07-31 04:04:20|187917.6|187806|187956.3|187831.3|187961.9|187853.5|187909.6|187806|18
1722398670000|2024-07-31 04:04:30|187943.8|187849.6|187919|187794|187971.1|187856.5|187918.4|187793.4|20
1722398680000|2024-07-31 04:04:40|187919.6|187794.6|187854.1|187729.1|187925.8|187800.8|187852|187727|29
1722398690000|2024-07-31 04:04:50|187847.8|187722.8|187829.3|187704.3|187850.9|187725.9|187811|187695.9|27
1722398700000|2024-07-31 04:05:00|187828.6|187703.6|187804.4|187679.4|187830.8|187718.3|187804.2|187679.2|29
1722398710000|2024-07-31 04:05:10|187804.7|187679.7|187806.3|187681.3|187806.3|187681.3|187804.1|187679.1|10
1722398720000|2024-07-31 04:05:20|187804.1|187679.1|187807.5|187682.5|187807.5|187682.5|187804.1|187679.1|4
1722398730000|2024-07-31 04:05:30|187792.7|187698.9|187808.5|187683.5|187808.5|187698.9|187792.7|187683.5|2
1722398740000|2024-07-31 04:05:40|187793.6|187699.3|187776.9|187651.9|187814.2|187704.5|187768.3|187650.7|19
1722398750000|2024-07-31 04:05:50|187775|187650|187790.1|187665.1|187792.2|187667.2|187772.3|187647.3|19
1722398760000|2024-07-31 04:06:00|187790|187665|187824.8|187699.8|187824.8|187699.8|187765|187655.2|20
1722398770000|2024-07-31 04:06:10|187824.9|187699.9|187795.6|187700.4|187826.8|187702.9|187793.7|187684.3|16
1722398780000|2024-07-31 04:06:20|187797|187700.5|187812.8|187687.8|187813.1|187703.1|187795.2|187685|15
1722398790000|2024-07-31 04:06:30|187813.1|187688.1|187896.4|187771.4|187898.5|187773.5|187813.1|187688.1|20
1722398800000|2024-07-31 04:06:40|187896.8|187771.8|187886.9|187787.2|187903.8|187793.8|187885.3|187771.8|25
1722398810000|2024-07-31 04:06:50|187888.2|187790.4|187897.7|187793.8|187901.2|187795.8|187888.2|187790.4|15
1722398820000|2024-07-31 04:07:00|187885.5|187787.1|187880.3|187775.6|187888.6|187788.4|187879|187774.3|16
1722398830000|2024-07-31 04:07:10|187882.3|187776.9|187882.8|187788.5|187884|187788.5|187877.9|187774.1|10
1722398840000|2024-07-31 04:07:20|187884.3|187784.2|187931|187806|187931.9|187812.4|187874.6|187773.5|22
1722398850000|2024-07-31 04:07:30|187932.9|187807.9|187933.1|187838.5|187956.8|187838.5|187932.9|187807.9|14
1722398860000|2024-07-31 04:07:40|187951|187826|187943|187818|187951|187826|187943|187818|12
1722398870000|2024-07-31 04:07:50|187943.6|187818.6|187944.1|187819.1|187946.2|187821.2|187939.6|187814.6|18
1722398880000|2024-07-31 04:08:00|187940.4|187815.4|187945.5|187820.5|187946|187821|187938.1|187813.1|14
1722398890000|2024-07-31 04:08:10|187944.2|187819.2|187944.3|187819.3|187947.8|187822.8|187940.2|187815.2|22
1722398900000|2024-07-31 04:08:20|187945.5|187820.5|187943.6|187818.6|187946|187821|187939.6|187814.6|19
1722398910000|2024-07-31 04:08:30|187941.6|187816.6|187920.8|187795.8|187941.6|187816.6|187920.8|187795.8|7
1722398920000|2024-07-31 04:08:40|187906.7|187812.6|187908.9|187812.6|187920.9|187813.3|187906.7|187794.7|14
1722398930000|2024-07-31 04:08:50|187909.8|187811.9|187931|187806|187932.7|187814|187907.9|187802|17
1722398940000|2024-07-31 04:09:00|187931.6|187806.6|187913.8|187788.8|187931.6|187806.6|187908.9|187783.9|7
1722398950000|2024-07-31 04:09:10|187913.6|187788.6|187912.4|187787.4|187914.2|187789.2|187912.4|187787.4|5
1722398960000|2024-07-31 04:09:20|187910.1|187785.1|187916.4|187791.4|187916.4|187791.4|187910.1|187785.1|12
1722398970000|2024-07-31 04:09:30|187915.8|187790.8|187915.4|187790.4|187915.8|187790.8|187915.4|187790.4|3
1722398980000|2024-07-31 04:09:40|187915.7|187790.7|187914.6|187789.6|187915.8|187790.8|187914.4|187789.4|12
1722398990000|2024-07-31 04:09:50|187915.2|187790.2|187849.6|187724.6|187915.2|187790.2|187846.5|187721.5|17
1722399000000|2024-07-31 04:10:00|187848.2|187723.2|187832.9|187707.9|187848.3|187723.3|187832.9|187707.9|5
1722399010000|2024-07-31 04:10:10|187833.5|187708.5|187808.3|187683.3|187834|187709|187808|187683|12
1722399020000|2024-07-31 04:10:20|187813.9|187688.9|187813.9|187688.9|187813.9|187688.9|187813.9|187688.9|1
1722399030000|2024-07-31 04:10:30|187812.7|187687.7|187810.3|187685.3|187812.7|187687.7|187805.5|187680.5|13
1722399040000|2024-07-31 04:10:40|187817|187692|187811|187686|187817|187692|187809.9|187684.9|4
1722399050000|2024-07-31 04:10:50|187812.4|187687.4|187817.8|187692.8|187817.8|187692.8|187810.2|187685.2|8
1722399060000|2024-07-31 04:11:00|187818.1|187693.1|187818|187693|187818.1|187693.1|187816.6|187691.6|8
1722399070000|2024-07-31 04:11:10|187818.4|187693.4|187861.1|187736.1|187865.3|187740.3|187817.4|187692.4|14
1722399080000|2024-07-31 04:11:20|187860.4|187735.4|187866.5|187741.5|187867.7|187742.7|187856.5|187731.5|7
1722399090000|2024-07-31 04:11:30|187856.9|187731.9|187859.4|187734.4|187859.4|187734.4|187853.9|187728.9|11
1722399100000|2024-07-31 04:11:40|187860.2|187735.2|187891|187766|187896.2|187771.2|187858.8|187733.8|13
1722399110000|2024-07-31 04:11:50|187889|187764|187889.8|187764.8|187892.9|187767.9|187889|187764|9
1722399120000|2024-07-31 04:12:00|187888.1|187763.1|187888.2|187763.2|187888.2|187763.2|187883.5|187758.5|6
1722399130000|2024-07-31 04:12:10|187888.8|187763.8|187889.1|187764.1|187889.7|187764.7|187888.8|187763.8|4
1722399140000|2024-07-31 04:12:20|187889.7|187764.7|187885.1|187760.1|187892.4|187767.4|187885.1|187760.1|10
1722399150000|2024-07-31 04:12:30|187886.4|187761.4|187891.8|187766.8|187894.8|187769.8|187886.4|187761.4|11
1722399160000|2024-07-31 04:12:40|187892.6|187767.6|187887.1|187762.1|187893.1|187768.1|187887.1|187762.1|6
1722399170000|2024-07-31 04:12:50|187887.3|187762.3|187891.3|187766.3|187892.5|187767.5|187886.4|187761.4|9
1722399180000|2024-07-31 04:13:00|187889.9|187764.9|187879|187754|187889.9|187764.9|187878.4|187753.4|8
1722399190000|2024-07-31 04:13:10|187879.1|187754.1|187881.2|187756.2|187889.5|187764.5|187879.1|187754.1|8
1722399200000|2024-07-31 04:13:20|187882.6|187757.6|187879.9|187754.9|187882.6|187757.6|187879.5|187754.5|13
1722399210000|2024-07-31 04:13:30|187879.5|187754.5|187879.7|187754.7|187879.9|187754.9|187879.5|187754.5|4
1722399220000|2024-07-31 04:13:40|187879.9|187754.9|187881.6|187756.6|187881.6|187756.6|187879.8|187754.8|3
1722399230000|2024-07-31 04:13:50|187882.5|187757.5|187885.5|187760.5|187887.2|187762.2|187882.5|187757.5|9
1722399240000|2024-07-31 04:14:00|187884|187759|187885.4|187760.4|187886.7|187761.7|187876.1|187751.1|20
1722399250000|2024-07-31 04:14:10|187885.8|187760.8|187882.7|187757.7|187891.4|187766.4|187882.5|187757.5|9
1722399260000|2024-07-31 04:14:20|187883|187758|187863.3|187738.3|187883|187758|187858.9|187733.9|9
1722399270000|2024-07-31 04:14:30|187864|187739|187891.5|187766.5|187892|187767|187863.5|187738.5|9
1722399280000|2024-07-31 04:14:40|187892|187767|187882.5|187757.5|187892|187767|187880.5|187755.5|13
1722399290000|2024-07-31 04:14:50|187882.2|187757.2|187880.6|187755.6|187887.2|187762.2|187880.6|187755.6|23
1722399300000|2024-07-31 04:15:00|187879.1|187754.1|187877.8|187752.8|187890.8|187765.8|187877.8|187752.8|29
1722399310000|2024-07-31 04:15:10|187877.5|187752.5|187883.7|187758.7|187886|187761|187876.6|187751.6|21
1722399320000|2024-07-31 04:15:20|187885.2|187760.2|187859.9|187734.9|187889.2|187764.2|187859.1|187734.1|26
1722399330000|2024-07-31 04:15:30|187859.8|187734.8|187861.1|187736.1|187865.6|187740.6|187858.8|187733.8|19
1722399340000|2024-07-31 04:15:40|187863.3|187738.3|187863.1|187738.1|187872.2|187747.2|187861.8|187736.8|29
1722399350000|2024-07-31 04:15:50|187867.4|187742.4|187866.4|187741.4|187868.4|187743.4|187861.3|187736.3|27
1722399360000|2024-07-31 04:16:00|187864.9|187739.9|187850.3|187725.3|187864.9|187739.9|187846.6|187721.6|34
1722399370000|2024-07-31 04:16:10|187850.1|187725.1|187841.8|187716.8|187851.4|187726.4|187841.8|187716.8|25
1722399380000|2024-07-31 04:16:20|187843.2|187718.2|187851.6|187726.6|187854.3|187729.3|187843.2|187718.2|27
1722399390000|2024-07-31 04:16:30|187847.7|187722.7|187850.1|187725.1|187851.6|187726.6|187844.2|187719.2|27
1722399400000|2024-07-31 04:16:40|187845.4|187720.4|187854|187729|187857.9|187732.9|187844.7|187719.7|31
1722399410000|2024-07-31 04:16:50|187854.5|187729.5|187849.8|187724.8|187854.5|187729.5|187843.6|187718.6|26
1722399420000|2024-07-31 04:17:00|187849.4|187724.4|187848.2|187723.2|187857.3|187732.3|187847.1|187722.1|20
1722399430000|2024-07-31 04:17:10|187849.3|187724.3|187852.5|187727.5|187852.5|187727.5|187845.5|187720.5|23
1722399440000|2024-07-31 04:17:20|187851.7|187726.7|187880.8|187755.8|187880.8|187755.8|187851.7|187726.7|22
1722399450000|2024-07-31 04:17:30|187880|187755|187884.4|187759.4|187885.1|187760.1|187880|187755|19
1722399460000|2024-07-31 04:17:40|187884.7|187759.7|187886.1|187761.1|187887.1|187762.1|187882.3|187757.3|21
1722399470000|2024-07-31 04:17:50|187886.4|187761.4|187882.3|187757.3|187886.9|187761.9|187879.4|187754.4|20
1722399480000|2024-07-31 04:18:00|187880.3|187755.3|187869.4|187744.4|187882|187757|187864.8|187739.8|21
1722399490000|2024-07-31 04:18:10|187873.3|187748.3|187850|187725|187873.5|187748.5|187844.8|187719.8|26
1722399500000|2024-07-31 04:18:20|187849|187724|187850.9|187725.9|187857.1|187732.1|187847|187722|32
1722399510000|2024-07-31 04:18:30|187853.7|187728.7|187846.6|187721.6|187856|187731|187846.3|187721.3|24
1722399520000|2024-07-31 04:18:40|187846.9|187721.9|187848.9|187723.9|187851|187726|187845.7|187720.7|24
1722399530000|2024-07-31 04:18:50|187846.7|187721.7|187849.8|187724.8|187851.3|187726.3|187846.7|187721.7|12
1722399540000|2024-07-31 04:19:00|187849.9|187724.9|187849.9|187724.9|187849.9|187724.9|187849.9|187724.9|1
1722399550000|2024-07-31 04:19:10|187850.2|187725.2|187810.8|187685.8|187850.2|187725.2|187804.9|187679.9|32
1722399560000|2024-07-31 04:19:20|187811.2|187686.2|187811.4|187686.4|187814.9|187689.9|187809.9|187684.9|27
1722399570000|2024-07-31 04:19:30|187811.6|187686.6|187811.9|187686.9|187816.3|187691.3|187807|187682|26
1722399580000|2024-07-31 04:19:40|187814|187689|187812.4|187687.4|187815.1|187690.1|187803.2|187678.2|34
1722399590000|2024-07-31 04:19:50|187811.7|187686.7|187811.7|187686.7|187813.5|187688.5|187806.4|187681.4|16
1722399600000|2024-07-31 04:20:00|187811.3|187686.3|187804.6|187679.6|187813.4|187688.4|187803.9|187678.9|32
1722399610000|2024-07-31 04:20:10|187804|187679|187813.8|187688.8|187813.8|187688.8|187803.4|187678.4|24
1722399620000|2024-07-31 04:20:20|187809.1|187684.1|187805|187680|187812.6|187687.6|187804.2|187679.2|30
1722399630000|2024-07-31 04:20:30|187803|187678|187798.7|187673.7|187803|187678|187795.9|187670.9|6
1722399640000|2024-07-31 04:20:40|187796.2|187671.2|187798.8|187673.8|187800.6|187675.6|187794|187669|10
1722399650000|2024-07-31 04:20:50|187799.9|187674.9|187800.5|187675.5|187803.2|187678.2|187796.5|187671.5|15
1722399660000|2024-07-31 04:21:00|187801.5|187676.5|187803.4|187678.4|187803.4|187678.4|187794.7|187669.7|16
1722399670000|2024-07-31 04:21:10|187803.3|187678.3|187931.2|187806.2|187956|187831|187800.5|187675.5|19
1722399680000|2024-07-31 04:21:20|187930.7|187805.7|187928.6|187803.6|187933.2|187808.2|187928.6|187803.6|14
1722399690000|2024-07-31 04:21:30|187928.5|187803.5|187925.3|187800.3|187929.5|187804.5|187925.2|187800.2|12
1722399710000|2024-07-31 04:21:50|187925.7|187800.7|187931|187806|187935.2|187810.2|187925.7|187800.7|10
1722399720000|2024-07-31 04:22:00|187930.5|187805.5|187928.2|187803.2|187930.6|187805.6|187927.1|187802.1|11
1722399730000|2024-07-31 04:22:10|187929.3|187804.3|187941.6|187816.6|187945.6|187820.6|187928.3|187803.3|16
1722399740000|2024-07-31 04:22:20|187941.3|187816.3|187940.9|187815.9|187941.3|187816.3|187940.9|187815.9|2
1722399750000|2024-07-31 04:22:30|187941.5|187816.5|187940.9|187815.9|187941.6|187816.6|187940.9|187815.9|3
1722399760000|2024-07-31 04:22:40|187943.7|187818.7|187942.2|187817.2|187943.7|187818.7|187942.2|187817.2|2
1722399770000|2024-07-31 04:22:50|187943.1|187818.1|187988.7|187863.7|187993.3|187868.3|187935.9|187810.9|27
1722399780000|2024-07-31 04:23:00|187987.4|187862.4|187991.2|187866.2|187994.6|187869.6|187976.8|187851.8|23
1722399790000|2024-07-31 04:23:10|187991.3|187866.3|187991.3|187866.3|187991.3|187866.3|187991.3|187866.3|1
1722399800000|2024-07-31 04:23:20|187992|187867|187997|187872|187997|187872|187992|187867|7
1722399810000|2024-07-31 04:23:30|187996.4|187871.4|187994.5|187869.5|187997.2|187872.2|187993.4|187868.4|8
1722399830000|2024-07-31 04:23:50|187992.8|187867.8|188000.2|187875.2|188000.2|187875.2|187992.8|187867.8|11
1722399840000|2024-07-31 04:24:00|187997.2|187872.2|187997.3|187872.3|187999|187874|187993|187868|14
1722399850000|2024-07-31 04:24:10|188000.4|187875.4|187997.6|187872.6|188002.4|187877.4|187993.1|187868.1|16
1722399860000|2024-07-31 04:24:20|188000|187875|188000.7|187875.7|188004.2|187879.2|187994.2|187869.2|15
1722399870000|2024-07-31 04:24:30|187998.3|187873.3|187998.5|187873.5|188003.7|187878.7|187996.2|187871.2|13
1722399880000|2024-07-31 04:24:40|188002.4|187877.4|187996.9|187871.9|188002.7|187877.7|187993.5|187868.5|15
1722399890000|2024-07-31 04:24:50|187997.9|187872.9|188017.5|187892.5|188017.5|187892.5|187995.4|187870.4|9
1722399900000|2024-07-31 04:25:00|188017.9|187892.9|188057.7|187932.7|188058|187933|188017.9|187892.9|15
1722399910000|2024-07-31 04:25:10|188056.6|187931.6|188048.6|187923.6|188056.9|187931.9|188030.4|187905.4|23
1722399920000|2024-07-31 04:25:20|188046|187921|188032.2|187907.2|188048.5|187923.5|188028.9|187903.9|10
1722399930000|2024-07-31 04:25:30|188032.6|187907.6|188027.7|187902.7|188032.8|187907.8|188027.7|187902.7|4
1722399940000|2024-07-31 04:25:40|188027.5|187902.5|188072.4|187947.4|188072.4|187947.4|188027.5|187902.5|9
1722399950000|2024-07-31 04:25:50|188071.7|187946.7|188081|187956|188081|187956|188071.7|187946.7|14
1722399960000|2024-07-31 04:26:00|188076.3|187951.3|188080.5|187955.5|188081.5|187956.5|188075.8|187950.8|21
1722399970000|2024-07-31 04:26:10|188081.8|187956.8|188041.3|187916.3|188081.8|187956.8|188040.7|187915.7|20
1722399980000|2024-07-31 04:26:20|188040.7|187915.7|188023.5|187898.5|188040.7|187915.7|188022.3|187897.3|13
1722399990000|2024-07-31 04:26:30|188024.1|187899.1|187995.2|187870.2|188024.1|187899.1|187992.7|187867.7|10
1722400000000|2024-07-31 04:26:40|187994.2|187869.2|187992.4|187867.4|187994.2|187869.2|187991.2|187866.2|3
1722400010000|2024-07-31 04:26:50|187991.9|187866.9|188051.5|187926.5|188055.3|187930.3|187991.9|187866.9|21
1722400020000|2024-07-31 04:27:00|188052.6|187927.6|188049.9|187924.9|188052.6|187927.6|188037.8|187912.8|17
1722400030000|2024-07-31 04:27:10|188046.9|187921.9|188049|187924|188049.6|187924.6|188045.3|187920.3|10
1722400040000|2024-07-31 04:27:20|188045.1|187920.1|188148|188023|188153|188028|188039.5|187914.5|14
1722400050000|2024-07-31 04:27:30|188146.5|188021.5|188142.5|188017.5|188152.4|188027.4|188136|188011|11
1722400060000|2024-07-31 04:27:40|188141.2|188016.2|188187.1|188062.1|188187.1|188062.1|188137.5|188012.5|12
1722400070000|2024-07-31 04:27:50|188187|188062|188171.5|188046.5|188195.5|188070.5|188170.7|188045.7|19
1722400080000|2024-07-31 04:28:00|188171.1|188046.1|188207.3|188082.3|188208.7|188083.7|188171.1|188046.1|17
1722400090000|2024-07-31 04:28:10|188207.8|188082.8|188205.5|188080.5|188207.8|188082.8|188201.4|188076.4|15
1722400100000|2024-07-31 04:28:20|188205.2|188080.2|188204.4|188079.4|188209.2|188084.2|188199.4|188074.4|20
1722400110000|2024-07-31 04:28:30|188204.9|188079.9|188203.7|188078.7|188204.9|188079.9|188198.5|188073.5|21
1722400120000|2024-07-31 04:28:40|188203.6|188078.6|188093.7|187968.7|188203.6|188078.6|188093.6|187968.6|28
1722400130000|2024-07-31 04:28:50|188093.3|187968.3|188093.2|187968.2|188093.7|187968.7|188090.9|187965.9|6
1722400140000|2024-07-31 04:29:00|188092.8|187967.8|188027.4|187902.4|188092.8|187967.8|188026.7|187901.7|20
1722400150000|2024-07-31 04:29:10|188026.1|187901.1|188026.7|187901.7|188028.2|187903.2|188024.7|187899.7|7
1722400160000|2024-07-31 04:29:20|188026.4|187901.4|188030.6|187905.6|188031.6|187906.6|188026.4|187901.4|7
1722400170000|2024-07-31 04:29:30|188030.7|187905.7|188030.1|187905.1|188031.7|187906.7|188030.1|187905.1|7
1722400180000|2024-07-31 04:29:40|188029.7|187904.7|188028.4|187903.4|188031|187906|188026.4|187901.4|21
1722400190000|2024-07-31 04:29:50|188028.7|187903.7|188083.9|187958.9|188084.3|187959.3|188028.7|187903.7|25
1722400200000|2024-07-31 04:30:00|188083.6|187958.6|188043.8|187918.8|188083.9|187958.9|188043.5|187918.5|21
1722400210000|2024-07-31 04:30:10|188044|187919|188064.6|187939.6|188064.6|187939.6|188044|187919|13
1722400220000|2024-07-31 04:30:20|188061.2|187936.2|188028.3|187903.3|188065.7|187940.7|188022.2|187897.2|18
1722400230000|2024-07-31 04:30:30|188023.2|187898.2|188033|187908|188040.8|187915.8|188023.2|187898.2|19
1722400240000|2024-07-31 04:30:40|188028.8|187903.8|188042.1|187917.1|188042.1|187917.1|188028.8|187903.8|10
1722400250000|2024-07-31 04:30:50|188038.9|187913.9|188024.9|187899.9|188042.6|187917.6|188024.1|187899.1|18
1722400260000|2024-07-31 04:31:00|188025|187900|188026.9|187901.9|188028.4|187903.4|188024.6|187899.6|10
1722400270000|2024-07-31 04:31:10|188027.2|187902.2|188027.4|187902.4|188032|187907|188026.5|187901.5|11
1722400280000|2024-07-31 04:31:20|188028.9|187903.9|188043.3|187918.3|188044.4|187919.4|188028.9|187903.9|15
1722400290000|2024-07-31 04:31:30|188043.2|187918.2|188085.6|187960.6|188089.6|187964.6|188041.8|187916.8|11
1722400300000|2024-07-31 04:31:40|188085.7|187960.7|188096.2|187971.2|188096.2|187971.2|188082.6|187957.6|12
1722400310000|2024-07-31 04:31:50|188096.3|187971.3|188096|187971|188096.3|187971.3|188095.9|187970.9|3
1722400320000|2024-07-31 04:32:00|188095.8|187970.8|188097.3|187972.3|188097.7|187972.7|188095.8|187970.8|10
1722400330000|2024-07-31 04:32:10|188095.6|187970.6|188088.1|187963.1|188095.6|187970.6|188088|187963|7
1722400340000|2024-07-31 04:32:20|188088|187963|188090.7|187965.7|188090.7|187965.7|188087.9|187962.9|4
1722400350000|2024-07-31 04:32:30|188089.9|187964.9|188090.5|187965.5|188090.7|187965.7|188089.9|187964.9|3
1722400360000|2024-07-31 04:32:40|188095|187970|188103.3|187978.3|188108.7|187983.7|188093.4|187968.4|15
1722400370000|2024-07-31 04:32:50|188108.7|187983.7|188108.7|187983.7|188108.7|187983.7|188108.7|187983.7|1
1722400380000|2024-07-31 04:33:00|188108.2|187983.2|188104.1|187979.1|188108.2|187983.2|188102.1|187977.1|11
1722400390000|2024-07-31 04:33:10|188104|187979|188109.1|187984.1|188109.3|187984.3|188104|187979|3
1722400410000|2024-07-31 04:33:30|188108.6|187983.6|188104.6|187979.6|188111.4|187986.4|188104.5|187979.5|9
1722400420000|2024-07-31 04:33:40|188103.2|187978.2|188100.3|187975.3|188103.2|187978.2|188100.2|187975.2|6
1722400430000|2024-07-31 04:33:50|188101.1|187976.1|188094.4|187969.4|188105.2|187980.2|188094.4|187969.4|11
1722400440000|2024-07-31 04:34:00|188089.3|187964.3|188088.5|187963.5|188095.8|187970.8|188084|187959|30
1722400450000|2024-07-31 04:34:10|188088.3|187963.3|188087|187962|188094.3|187969.3|188084.3|187959.3|30
1722400460000|2024-07-31 04:34:20|188087.2|187962.2|188091.6|187966.6|188102.6|187977.6|188086.5|187961.5|27
1722400470000|2024-07-31 04:34:30|188089.6|187964.6|188087.2|187962.2|188093|187968|188083.6|187958.6|34
1722400480000|2024-07-31 04:34:40|188096.6|187971.6|188097.1|187972.1|188099|187974|188086.7|187961.7|35
1722400490000|2024-07-31 04:34:50|188096.2|187971.2|188092.7|187967.7|188097.2|187972.2|188085.5|187960.5|33
1722400500000|2024-07-31 04:35:00|188091.8|187966.8|188126.3|188001.3|188126.4|188001.4|188086.8|187961.8|30
1722400510000|2024-07-31 04:35:10|188126.2|188001.2|188123.1|187998.1|188126.2|188001.2|188113.5|187988.5|25
1722400520000|2024-07-31 04:35:20|188123.3|187998.3|188122.3|187997.3|188123.3|187998.3|188122.3|187997.3|11
1722400530000|2024-07-31 04:35:30|188122.9|187997.9|188114.1|187989.1|188123.5|187998.5|188113.5|187988.5|10
1722400540000|2024-07-31 04:35:40|188114.7|187989.7|188114.6|187989.6|188114.7|187989.7|188114.1|187989.1|4
1722400550000|2024-07-31 04:35:50|188113.3|187988.3|188088.1|187963.1|188113.3|187988.3|188086.6|187961.6|12
1722400560000|2024-07-31 04:36:00|188088.2|187963.2|188088.1|187963.1|188088.3|187963.3|188083.7|187958.7|11
1722400570000|2024-07-31 04:36:10|188086.5|187961.5|188085.7|187960.7|188086.9|187961.9|188082.5|187957.5|13
1722400580000|2024-07-31 04:36:20|188085.4|187960.4|188077.6|187952.6|188085.4|187960.4|188077.6|187952.6|12
1722400590000|2024-07-31 04:36:30|188077.9|187952.9|188080.9|187955.9|188081.6|187956.6|188077.2|187952.2|20
1722400600000|2024-07-31 04:36:40|188079.4|187954.4|188084.4|187959.4|188084.4|187959.4|188074.6|187949.6|12
1722400610000|2024-07-31 04:36:50|188084.3|187959.3|188083.3|187958.3|188088|187963|188074.5|187949.5|24
1722400620000|2024-07-31 04:37:00|188079.9|187954.9|188082.7|187957.7|188082.8|187957.8|188078.7|187953.7|7
1722400630000|2024-07-31 04:37:10|188083.3|187958.3|188047.5|187922.5|188083.8|187958.8|188045|187920|22
1722400640000|2024-07-31 04:37:20|188046.9|187921.9|188050.6|187925.6|188050.6|187925.6|188045.4|187920.4|3
1722400650000|2024-07-31 04:37:30|188051|187926|188042.2|187917.2|188051|187926|188042.2|187917.2|5
1722400660000|2024-07-31 04:37:40|188047.6|187922.6|188042.7|187917.7|188047.6|187922.6|188040.7|187915.7|12
1722400670000|2024-07-31 04:37:50|188044.3|187919.3|188020.9|187895.9|188044.3|187919.3|188017.6|187892.6|31
1722400680000|2024-07-31 04:38:00|188025.9|187900.9|188020.7|187895.7|188028.3|187903.3|188016.8|187891.8|21
1722400690000|2024-07-31 04:38:10|188021.2|187896.2|187983.2|187858.2|188021.2|187896.2|187982.7|187857.7|7
1722400700000|2024-07-31 04:38:20|187983|187858|187977.6|187852.6|187984.7|187859.7|187975.8|187850.8|15
1722400710000|2024-07-31 04:38:30|187975.5|187850.5|187979|187854|187980.7|187855.7|187975.5|187850.5|16
1722400720000|2024-07-31 04:38:40|187975.5|187850.5|187977.7|187852.7|187982.7|187857.7|187974|187849|6
1722400730000|2024-07-31 04:38:50|187978|187853|187982.6|187857.6|187984.1|187859.1|187978|187853|8
1722400740000|2024-07-31 04:39:00|187980.8|187855.8|187977.4|187852.4|187981.2|187856.2|187976.7|187851.7|8
1722400750000|2024-07-31 04:39:10|187976.9|187851.9|187980.6|187855.6|187980.6|187855.6|187976.9|187851.9|7
1722400760000|2024-07-31 04:39:20|187981.3|187856.3|187980.4|187855.4|187985.4|187860.4|187980.4|187855.4|16
1722400770000|2024-07-31 04:39:30|187984.5|187859.5|187978.2|187853.2|187985.2|187860.2|187970.9|187845.9|27
1722400780000|2024-07-31 04:39:40|187978.4|187853.4|187979.8|187854.8|187983.1|187858.1|187973.8|187848.8|19
1722400790000|2024-07-31 04:39:50|187979.7|187854.7|187991.4|187866.4|187992.2|187867.2|187978.7|187853.7|11
1722400800000|2024-07-31 04:40:00|187991.8|187866.8|188142.9|188017.9|188148|188023|187991.8|187866.8|20
1722400810000|2024-07-31 04:40:10|188143.1|188018.1|188144.4|188019.4|188144.4|188019.4|188139.4|188014.4|12
1722400820000|2024-07-31 04:40:20|188143.1|188018.1|188120.1|187995.1|188143.1|188018.1|188117|187992|19
1722400830000|2024-07-31 04:40:30|188120|187995|188117.2|187992.2|188121.1|187996.1|188116.2|187991.2|15
1722400840000|2024-07-31 04:40:40|188117.4|187992.4|188115.9|187990.9|188120|187995|188115.4|187990.4|14
1722400850000|2024-07-31 04:40:50|188119.7|187994.7|188118.8|187993.8|188119.7|187994.7|188118.8|187993.8|4
1722400860000|2024-07-31 04:41:00|188119.5|187994.5|188087.4|187962.4|188119.5|187994.5|188080.1|187955.1|11
1722400870000|2024-07-31 04:41:10|188083|187958|188103.5|187978.5|188117.5|187992.5|188083|187958|9
1722400880000|2024-07-31 04:41:20|188104.2|187979.2|188094.9|187969.9|188105.5|187980.5|188094.9|187969.9|17
1722400890000|2024-07-31 04:41:30|188094|187969|188130.2|188005.2|188130.2|188005.2|188094|187969|26
1722400900000|2024-07-31 04:41:40|188121|187996|188124.4|187999.4|188126.7|188001.7|188116.7|187991.7|21
1722400910000|2024-07-31 04:41:50|188125.5|188000.5|188119.5|187994.5|188126.2|188001.2|188119.1|187994.1|23
1722400920000|2024-07-31 04:42:00|188120.6|187995.6|188108.2|187983.2|188120.6|187995.6|188105.7|187980.7|11
1722400930000|2024-07-31 04:42:10|188107.5|187982.5|188076.9|187951.9|188107.5|187982.5|188069.5|187944.5|19
1722400940000|2024-07-31 04:42:20|188075.8|187950.8|188086.8|187961.8|188087.3|187962.3|188067.8|187942.8|12
1722400950000|2024-07-31 04:42:30|188086.9|187961.9|188077.4|187952.4|188088.4|187963.4|188075.4|187950.4|15
1722400960000|2024-07-31 04:42:40|188077.8|187952.8|188084|187959|188084|187959|188065.2|187940.2|18
1722400970000|2024-07-31 04:42:50|188082.9|187957.9|188073.1|187948.1|188082.9|187957.9|188070.4|187945.4|6
1722400980000|2024-07-31 04:43:00|188072.2|187947.2|188070.5|187945.5|188072.2|187947.2|188068.5|187943.5|6
1722400990000|2024-07-31 04:43:10|188068.9|187943.9|188106.8|187981.8|188107.2|187982.2|188065.5|187940.5|11
1722401000000|2024-07-31 04:43:20|188105.6|187980.6|188096.2|187971.2|188105.6|187980.6|188095.9|187970.9|4
1722401010000|2024-07-31 04:43:30|188096.1|187971.1|188096.1|187971.1|188096.1|187971.1|188095.5|187970.5|3
1722401020000|2024-07-31 04:43:40|188095.2|187970.2|188097.2|187972.2|188097.6|187972.6|188095.2|187970.2|8
1722401030000|2024-07-31 04:43:50|188097.6|187972.6|188099|187974|188099|187974|188097.2|187972.2|3
1722401040000|2024-07-31 04:44:00|188098.5|187973.5|188099|187974|188099|187974|188098.5|187973.5|4
1722401050000|2024-07-31 04:44:10|188097.5|187972.5|188091.8|187966.8|188097.5|187972.5|188091.8|187966.8|7
1722401060000|2024-07-31 04:44:20|188091.5|187966.5|188091.8|187966.8|188091.8|187966.8|188091.5|187966.5|2
1722401070000|2024-07-31 04:44:30|188091.4|187966.4|188091.4|187966.4|188091.4|187966.4|188091.4|187966.4|1
1722401080000|2024-07-31 04:44:40|188092|187967|188091.2|187966.2|188094.7|187969.7|188091.2|187966.2|6
1722401090000|2024-07-31 04:44:50|188092.1|187967.1|188092.9|187967.9|188093.4|187968.4|188091.2|187966.2|8
1722401100000|2024-07-31 04:45:00|188093.5|187968.5|188094.6|187969.6|188094.6|187969.6|188093.5|187968.5|2
1722401110000|2024-07-31 04:45:10|188094.8|187969.8|188093|187968|188095.1|187970.1|188093|187968|6
1722401120000|2024-07-31 04:45:20|188093.3|187968.3|188092.4|187967.4|188093.3|187968.3|188091.2|187966.2|4
1722401130000|2024-07-31 04:45:30|188091.9|187966.9|188064.2|187939.2|188091.9|187966.9|188062.9|187937.9|9
1722401140000|2024-07-31 04:45:40|188064.7|187939.7|188064.8|187939.8|188065.3|187940.3|188064.7|187939.7|3
1722401150000|2024-07-31 04:45:50|188064.9|187939.9|188066.3|187941.3|188073.6|187948.6|188064.9|187939.9|7
1722401160000|2024-07-31 04:46:00|188067.8|187942.8|188063.1|187938.1|188075.7|187950.7|188060.5|187935.5|26
1722401170000|2024-07-31 04:46:10|188059.4|187934.4|188063.5|187938.5|188069.1|187944.1|188059.4|187934.4|18
1722401180000|2024-07-31 04:46:20|188063.1|187938.1|188062.3|187937.3|188064.3|187939.3|188061|187936|16
1722401190000|2024-07-31 04:46:30|188064|187939|188072.9|187947.9|188074|187949|188061.2|187936.2|14
1722401200000|2024-07-31 04:46:40|188072|187947|188074.8|187949.8|188079.7|187954.7|188062.9|187937.9|18
1722401210000|2024-07-31 04:46:50|188076|187951|188069.7|187944.7|188078.4|187953.4|188063.9|187938.9|12
1722401220000|2024-07-31 04:47:00|188071.2|187946.2|188070.2|187945.2|188071.2|187946.2|188060.1|187935.1|27
1722401230000|2024-07-31 04:47:10|188068|187943|188068.5|187943.5|188068.5|187943.5|188054.7|187929.7|25
1722401240000|2024-07-31 04:47:20|188069.2|187944.2|188035.4|187910.4|188069.2|187944.2|188033.6|187908.6|28
1722401250000|2024-07-31 04:47:30|188034.6|187909.6|188034.4|187909.4|188037.6|187912.6|188031.5|187906.5|24
1722401260000|2024-07-31 04:47:40|188033.6|187908.6|187996.5|187871.5|188033.6|187908.6|187996.5|187871.5|9
1722401270000|2024-07-31 04:47:50|187995.5|187870.5|188003.7|187878.7|188003.7|187878.7|187995.5|187870.5|13
1722401280000|2024-07-31 04:48:00|188001|187876|187998.3|187873.3|188002.5|187877.5|187995.8|187870.8|15
1722401290000|2024-07-31 04:48:10|187998.5|187873.5|188002.7|187877.7|188002.7|187877.7|187998.4|187873.4|12
1722401300000|2024-07-31 04:48:20|188010.5|187885.5|188011|187886|188014.7|187889.7|188006|187881|12
1722401310000|2024-07-31 04:48:30|188009.8|187884.8|187990.4|187865.4|188009.8|187884.8|187990.4|187865.4|12
1722401320000|2024-07-31 04:48:40|187993|187868|187996.9|187871.9|187998.1|187873.1|187990.5|187865.5|23
1722401330000|2024-07-31 04:48:50|187996|187871|187995.9|187870.9|187997.2|187872.2|187993.3|187868.3|13
1722401340000|2024-07-31 04:49:00|187996|187871|187996.8|187871.8|188000|187875|187990.3|187865.3|24
1722401350000|2024-07-31 04:49:10|187995.4|187870.4|188030.1|187905.1|188034.6|187909.6|187995.4|187870.4|18
1722401360000|2024-07-31 04:49:20|188030.7|187905.7|188027.2|187902.2|188030.7|187905.7|188023.5|187898.5|28
1722401370000|2024-07-31 04:49:30|188025.8|187900.8|188026.1|187901.1|188028.9|187903.9|188022.2|187897.2|38
1722401380000|2024-07-31 04:49:40|188028.1|187903.1|188024.3|187899.3|188030.6|187905.6|188021|187896|37
1722401390000|2024-07-31 04:49:50|188025.4|187900.4|188025.4|187900.4|188028.1|187903.1|188022.6|187897.6|26
1722401400000|2024-07-31 04:50:00|188024|187899|188023.4|187898.4|188028.1|187903.1|188022.3|187897.3|17
1722401410000|2024-07-31 04:50:10|188024|187899|188024.8|187899.8|188027.3|187902.3|188023.3|187898.3|13
1722401420000|2024-07-31 04:50:20|188023.9|187898.9|188023|187898|188029.5|187904.5|188018|187893|24
1722401430000|2024-07-31 04:50:30|188023.2|187898.2|188025|187900|188029.4|187904.4|188023.2|187898.2|18
1722401440000|2024-07-31 04:50:40|188025.2|187900.2|188050.8|187925.8|188053.9|187928.9|188025.2|187900.2|25
1722401450000|2024-07-31 04:50:50|188051.4|187926.4|188051.6|187926.6|188051.6|187926.6|188050.5|187925.5|11
1722401460000|2024-07-31 04:51:00|188050|187925|188056.3|187931.3|188065.4|187940.4|188050|187925|17
1722401470000|2024-07-31 04:51:10|188055.2|187930.2|188051.9|187926.9|188057.4|187932.4|188051.8|187926.8|19
1722401480000|2024-07-31 04:51:20|188054.1|187929.1|188035.1|187910.1|188056.9|187931.9|188035.1|187910.1|25
1722401490000|2024-07-31 04:51:30|188031|187906|188041.9|187916.9|188041.9|187916.9|188027.3|187902.3|18
1722401500000|2024-07-31 04:51:40|188046.9|187921.9|188046.9|187921.9|188046.9|187921.9|188044.8|187919.8|7
1722401510000|2024-07-31 04:51:50|188045|187920|188037.4|187912.4|188045|187920|188033.9|187908.9|15
1722401520000|2024-07-31 04:52:00|188035.1|187910.1|188031.6|187906.6|188042|187917|188026.4|187901.4|25
1722401530000|2024-07-31 04:52:10|188028.1|187903.1|188029.4|187904.4|188032.2|187907.2|188027.8|187902.8|21
1722401540000|2024-07-31 04:52:20|188028.2|187903.2|188040|187915|188040|187915|188027.8|187902.8|24
1722401550000|2024-07-31 04:52:30|188037.4|187912.4|188036.9|187911.9|188040.2|187915.2|188033.5|187908.5|19
1722401560000|2024-07-31 04:52:40|188036.7|187911.7|188037.3|187912.3|188038.5|187913.5|188031.4|187906.4|18
1722401570000|2024-07-31 04:52:50|188038.1|187913.1|188038|187913|188039.4|187914.4|188036.6|187911.6|6
1722401580000|2024-07-31 04:53:00|188039.5|187914.5|188042.4|187917.4|188042.7|187917.7|188038|187913|9
1722401590000|2024-07-31 04:53:10|188040.9|187915.9|188043.2|187918.2|188043.2|187918.2|188039.5|187914.5|9
1722401600000|2024-07-31 04:53:20|188041.9|187916.9|188042|187917|188043.4|187918.4|188040.1|187915.1|20
1722401610000|2024-07-31 04:53:30|188043.6|187918.6|188040.1|187915.1|188043.6|187918.6|188040.1|187915.1|12
1722401620000|2024-07-31 04:53:40|188035.9|187910.9|188035.2|187910.2|188039.8|187914.8|188035.2|187910.2|13
1722401630000|2024-07-31 04:53:50|188038.8|187913.8|188098.5|187973.5|188105.7|187980.7|188035.3|187910.3|25
1722401640000|2024-07-31 04:54:00|188098.8|187973.8|188099.5|187974.5|188099.8|187974.8|188097.9|187972.9|6
1722401650000|2024-07-31 04:54:10|188098.7|187973.7|188098.7|187973.7|188099.8|187974.8|188098.1|187973.1|7
1722401660000|2024-07-31 04:54:20|188099.9|187974.9|188087.6|187962.6|188099.9|187974.9|188086.5|187961.5|10
1722401670000|2024-07-31 04:54:30|188087.3|187962.3|188086.9|187961.9|188087.3|187962.3|188086.2|187961.2|5
1722401680000|2024-07-31 04:54:40|188087.2|187962.2|188087.2|187962.2|188087.2|187962.2|188087.2|187962.2|1
1722401690000|2024-07-31 04:54:50|188086.8|187961.8|188089.8|187964.8|188089.8|187964.8|188086.8|187961.8|4
1722401700000|2024-07-31 04:55:00|188091.4|187966.4|188081.6|187956.6|188094.4|187969.4|188081.6|187956.6|23
1722401710000|2024-07-31 04:55:10|188080.4|187955.4|188093.5|187968.5|188095.8|187970.8|188080.4|187955.4|13
1722401720000|2024-07-31 04:55:20|188092.2|187967.2|188093|187968|188093.6|187968.6|188090.7|187965.7|12
1722401730000|2024-07-31 04:55:30|188093.1|187968.1|188097.8|187972.8|188097.8|187972.8|188091.4|187966.4|8
1722401740000|2024-07-31 04:55:40|188098.8|187973.8|188095.5|187970.5|188101|187976|188095.5|187970.5|7
1722401750000|2024-07-31 04:55:50|188093.9|187968.9|188098.5|187973.5|188098.5|187973.5|188093.9|187968.9|6
1722401760000|2024-07-31 04:56:00|188099.1|187974.1|188097.3|187972.3|188099.1|187974.1|188095.4|187970.4|5
1722401770000|2024-07-31 04:56:10|188098.7|187973.7|188095.9|187970.9|188100.7|187975.7|188095.9|187970.9|4
1722401780000|2024-07-31 04:56:20|188095.5|187970.5|188100.1|187975.1|188100.1|187975.1|188095.5|187970.5|3
1722401790000|2024-07-31 04:56:30|188099.5|187974.5|188099.6|187974.6|188100|187975|188099.5|187974.5|3
1722401810000|2024-07-31 04:56:50|188102|187977|188099.3|187974.3|188102|187977|188095.7|187970.7|9
1722401820000|2024-07-31 04:57:00|188099.4|187974.4|188099.9|187974.9|188101.2|187976.2|188098.1|187973.1|6
1722401830000|2024-07-31 04:57:10|188098.1|187973.1|188098.3|187973.3|188100.7|187975.7|188097.2|187972.2|12
1722401840000|2024-07-31 04:57:20|188097.7|187972.7|188102|187977|188102|187977|188097.7|187972.7|5
1722401850000|2024-07-31 04:57:30|188103.8|187978.8|188098.8|187973.8|188103.8|187978.8|188096.6|187971.6|5
1722401860000|2024-07-31 04:57:40|188096.6|187971.6|188101.4|187976.4|188102.2|187977.2|188096.6|187971.6|5
1722401870000|2024-07-31 04:57:50|188100.4|187975.4|188101.6|187976.6|188102.6|187977.6|188100.4|187975.4|4
1722401880000|2024-07-31 04:58:00|188101.2|187976.2|188102.7|187977.7|188102.9|187977.9|188101.2|187976.2|5
1722401890000|2024-07-31 04:58:10|188100.8|187975.8|188101.6|187976.6|188102.7|187977.7|188096.6|187971.6|10
1722401900000|2024-07-31 04:58:20|188103.8|187978.8|188101.9|187976.9|188103.8|187978.8|188100.2|187975.2|5
1722401910000|2024-07-31 04:58:30|188102.9|187977.9|188102.1|187977.1|188102.9|187977.9|188096.9|187971.9|14
1722401920000|2024-07-31 04:58:40|188100|187975|188102.1|187977.1|188102.1|187977.1|188100|187975|5
1722401930000|2024-07-31 04:58:50|188102.3|187977.3|188098.9|187973.9|188102.3|187977.3|188098.9|187973.9|12
1722401940000|2024-07-31 04:59:00|188100.3|187975.3|188100.5|187975.5|188103.5|187978.5|188099.9|187974.9|10
1722401950000|2024-07-31 04:59:10|188099.9|187974.9|188097.2|187972.2|188102.3|187977.3|188097.2|187972.2|14
1722401960000|2024-07-31 04:59:20|188098.1|187973.1|188101.4|187976.4|188101.9|187976.9|188098.1|187973.1|11
1722401970000|2024-07-31 04:59:30|188100.3|187975.3|188100.3|187975.3|188101.4|187976.4|188098.9|187973.9|7
1722401980000|2024-07-31 04:59:40|188101.4|187976.4|188102|187977|188104.7|187979.7|188100.1|187975.1|8
1722401990000|2024-07-31 04:59:50|188101.1|187976.1|188101.2|187976.2|188102.2|187977.2|188101.1|187976.1|5
1722402000000|2024-07-31 05:00:00|188100.5|187975.5|188074.8|187949.8|188107.2|187982.2|188072.1|187947.1|24
1722402010000|2024-07-31 05:00:10|188073.8|187948.8|188080.2|187955.2|188080.2|187955.2|188070.9|187945.9|16
1722402020000|2024-07-31 05:00:20|188081.6|187956.6|188074.7|187949.7|188082.3|187957.3|188073.6|187948.6|15
1722402030000|2024-07-31 05:00:30|188072.6|187947.6|188080.2|187955.2|188082.3|187957.3|188071.5|187946.5|20
1722402040000|2024-07-31 05:00:40|188079.9|187954.9|188085.9|187960.9|188086.6|187961.6|188072.9|187947.9|23
1722402050000|2024-07-31 05:00:50|188086.6|187961.6|188078.9|187953.9|188087.1|187962.1|188076.5|187951.5|17
1722402060000|2024-07-31 05:01:00|188077.1|187952.1|188078.4|187953.4|188078.4|187953.4|188073.4|187948.4|18
1722402070000|2024-07-31 05:01:10|188075.6|187950.6|188077.5|187952.5|188079|187954|188073.8|187948.8|14
1722402080000|2024-07-31 05:01:20|188078.4|187953.4|188091.2|187966.2|188098|187973|188078|187953|29
1722402090000|2024-07-31 05:01:30|188093.4|187968.4|188097.5|187972.5|188098.2|187973.2|188093|187968|29
1722402100000|2024-07-31 05:01:40|188095.8|187970.8|188093.7|187968.7|188098.8|187973.8|188087.5|187962.5|32
1722402110000|2024-07-31 05:01:50|188093.4|187968.4|188095.8|187970.8|188100.4|187975.4|188093.2|187968.2|35
1722402120000|2024-07-31 05:02:00|188097.3|187972.3|188096.6|187971.6|188099.2|187974.2|188095.1|187970.1|21
1722402130000|2024-07-31 05:02:10|188099.3|187974.3|188105.5|187980.5|188105.5|187980.5|188095.4|187970.4|11
1722402140000|2024-07-31 05:02:20|188104.8|187979.8|188105.9|187980.9|188105.9|187980.9|188104.3|187979.3|4
1722402150000|2024-07-31 05:02:30|188104|187979|188105.6|187980.6|188105.9|187980.9|188101.7|187976.7|13
1722402160000|2024-07-31 05:02:40|188103.2|187978.2|188103.6|187978.6|188105.1|187980.1|188099.9|187974.9|15
1722402170000|2024-07-31 05:02:50|188105|187980|188103.4|187978.4|188105|187980|188102.5|187977.5|6
1722402180000|2024-07-31 05:03:00|188105.5|187980.5|188103.7|187978.7|188105.5|187980.5|188098.9|187973.9|14
1722402190000|2024-07-31 05:03:10|188102.9|187977.9|188104.1|187979.1|188104.6|187979.6|188100.5|187975.5|8
1722402200000|2024-07-31 05:03:20|188101.3|187976.3|188103.8|187978.8|188106.1|187981.1|188101.3|187976.3|11
1722402210000|2024-07-31 05:03:30|188103.4|187978.4|188103.2|187978.2|188105.2|187980.2|188101.4|187976.4|15
1722402220000|2024-07-31 05:03:40|188102|187977|188102.3|187977.3|188105.2|187980.2|188101.5|187976.5|13
1722402230000|2024-07-31 05:03:50|188103.3|187978.3|188102.8|187977.8|188104.3|187979.3|188100.7|187975.7|9
1722402240000|2024-07-31 05:04:00|188104|187979|188102.5|187977.5|188105.7|187980.7|188101.1|187976.1|16
1722402250000|2024-07-31 05:04:10|188103.4|187978.4|188102.7|187977.7|188103.4|187978.4|188097.8|187972.8|11
1722402260000|2024-07-31 05:04:20|188101.6|187976.6|188102.6|187977.6|188103.9|187978.9|188101.6|187976.6|8
1722402270000|2024-07-31 05:04:30|188102.2|187977.2|188101.9|187976.9|188103.4|187978.4|188098.1|187973.1|8
1722402280000|2024-07-31 05:04:40|188101|187976|188101.4|187976.4|188102.4|187977.4|188097.6|187972.6|20
1722402290000|2024-07-31 05:04:50|188102.4|187977.4|188101.6|187976.6|188102.4|187977.4|188100.1|187975.1|11
1722402300000|2024-07-31 05:05:00|188100.7|187975.7|188103.5|187978.5|188104.7|187979.7|188100.7|187975.7|10
1722402310000|2024-07-31 05:05:10|188103.1|187978.1|188106.8|187981.8|188107.2|187982.2|188103.1|187978.1|8
1722402320000|2024-07-31 05:05:20|188108|187983|188106.6|187981.6|188108|187983|188106.6|187981.6|4
1722402330000|2024-07-31 05:05:30|188107.6|187982.6|188107.1|187982.1|188110.8|187985.8|188106.5|187981.5|7
1722402340000|2024-07-31 05:05:40|188108.6|187983.6|188109.8|187984.8|188109.8|187984.8|188108.6|187983.6|2
1722402350000|2024-07-31 05:05:50|188108.3|187983.3|188107.9|187982.9|188111.3|187986.3|188107.8|187982.8|10
1722402360000|2024-07-31 05:06:00|188110|187985|188110|187985|188110.1|187985.1|188108.5|187983.5|7
1722402370000|2024-07-31 05:06:10|188111.8|187986.8|188161.8|188036.8|188162.4|188037.4|188111.8|187986.8|7
1722402390000|2024-07-31 05:06:30|188160.3|188035.3|188159.3|188034.3|188160.3|188035.3|188156.5|188031.5|4
1722402410000|2024-07-31 05:06:50|188160.4|188035.4|188167.4|188042.4|188167.4|188042.4|188160.4|188035.4|5
1722402420000|2024-07-31 05:07:00|188165.9|188040.9|188166.2|188041.2|188169.5|188044.5|188159.9|188034.9|8
1722402430000|2024-07-31 05:07:10|188165.5|188040.5|188167.3|188042.3|188167.3|188042.3|188161.4|188036.4|12
1722402440000|2024-07-31 05:07:20|188166|188041|188164.1|188039.1|188166|188041|188160.9|188035.9|6
1722402450000|2024-07-31 05:07:30|188164.4|188039.4|188164.8|188039.8|188166.8|188041.8|188163.3|188038.3|5
1722402460000|2024-07-31 05:07:40|188166.4|188041.4|188163.1|188038.1|188166.4|188041.4|188160.7|188035.7|8
1722402470000|2024-07-31 05:07:50|188162.5|188037.5|188163.2|188038.2|188163.3|188038.3|188162.5|188037.5|6
1722402480000|2024-07-31 05:08:00|188162.6|188037.6|188148.5|188023.5|188162.6|188037.6|188148.1|188023.1|7
1722402490000|2024-07-31 05:08:10|188147.9|188022.9|188142.8|188017.8|188147.9|188022.9|188140.7|188015.7|6
1722402500000|2024-07-31 05:08:20|188143.8|188018.8|188165|188040|188165.6|188040.6|188143.8|188018.8|6
1722402510000|2024-07-31 05:08:30|188163.9|188038.9|188149.8|188024.8|188163.9|188038.9|188149.8|188024.8|5
1722402520000|2024-07-31 05:08:40|188150.8|188025.8|188164|188039|188165.4|188040.4|188149.8|188024.8|10
1722402540000|2024-07-31 05:09:00|188163.2|188038.2|188166.1|188041.1|188166.1|188041.1|188160.9|188035.9|9
1722402550000|2024-07-31 05:09:10|188164.9|188039.9|188166|188041|188166|188041|188164.5|188039.5|3
1722402570000|2024-07-31 05:09:30|188163.2|188038.2|188166.6|188041.6|188166.6|188041.6|188163.2|188038.2|3
1722402580000|2024-07-31 05:09:40|188167.6|188042.6|188166.5|188041.5|188168.3|188043.3|188166.5|188041.5|3
1722402590000|2024-07-31 05:09:50|188167.8|188042.8|188235.1|188110.1|188236.9|188111.9|188167.8|188042.8|13
1722402600000|2024-07-31 05:10:00|188231.7|188106.7|188192.9|188067.9|188256.5|188131.5|188192.9|188067.9|15
1722402610000|2024-07-31 05:10:10|188195|188070|188172.6|188047.6|188197.7|188072.7|188172|188047|20
1722402620000|2024-07-31 05:10:20|188173.5|188048.5|188173.1|188048.1|188174.2|188049.2|188172.7|188047.7|7
1722402630000|2024-07-31 05:10:30|188172.8|188047.8|188163.1|188038.1|188172.8|188047.8|188162.4|188037.4|18
1722402640000|2024-07-31 05:10:40|188164.2|188039.2|188164.2|188039.2|188164.2|188039.2|188163.1|188038.1|3
1722402650000|2024-07-31 05:10:50|188164.8|188039.8|188170.3|188045.3|188174|188049|188164.8|188039.8|4
1722402660000|2024-07-31 05:11:00|188170.4|188045.4|188173.7|188048.7|188178.2|188053.2|188170.4|188045.4|6
1722402670000|2024-07-31 05:11:10|188173|188048|188173.1|188048.1|188173.7|188048.7|188172.5|188047.5|13
1722402680000|2024-07-31 05:11:20|188174.1|188049.1|188175.8|188050.8|188176.4|188051.4|188172.8|188047.8|6
1722402690000|2024-07-31 05:11:30|188175.5|188050.5|188185|188060|188187.7|188062.7|188175.5|188050.5|17
1722402700000|2024-07-31 05:11:40|188182.7|188057.7|188171.9|188046.9|188182.7|188057.7|188169.4|188044.4|13
1722402710000|2024-07-31 05:11:50|188172.8|188047.8|188171|188046|188172.8|188047.8|188171|188046|5
1722402720000|2024-07-31 05:12:00|188172|188047|188172|188047|188172|188047|188171|188046|3
1722402730000|2024-07-31 05:12:10|188171|188046|188167.2|188042.2|188171.9|188046.9|188166.1|188041.1|8
1722402750000|2024-07-31 05:12:30|188168.5|188043.5|188167.8|188042.8|188168.8|188043.8|188167.2|188042.2|7
1722402760000|2024-07-31 05:12:40|188166.6|188041.6|188213|188088|188213.5|188088.5|188166.6|188041.6|5
1722402770000|2024-07-31 05:12:50|188215.1|188090.1|188204.5|188079.5|188221.7|188096.7|188202.2|188077.2|11
1722402780000|2024-07-31 05:13:00|188204.9|188079.9|188197.3|188072.3|188204.9|188079.9|188197.3|188072.3|13
1722402790000|2024-07-31 05:13:10|188201.7|188076.7|188200.3|188075.3|188203.5|188078.5|188197.4|188072.4|21
1722402800000|2024-07-31 05:13:20|188200.5|188075.5|188200.9|188075.9|188201.6|188076.6|188195.5|188070.5|10
1722402810000|2024-07-31 05:13:30|188201.2|188076.2|188203.5|188078.5|188203.6|188078.6|188200.4|188075.4|11
1722402820000|2024-07-31 05:13:40|188204.4|188079.4|188203.1|188078.1|188205.9|188080.9|188193.6|188068.6|26
1722402830000|2024-07-31 05:13:50|188200.4|188075.4|188202.6|188077.6|188205|188080|188196|188071|30
1722402840000|2024-07-31 05:14:00|188204.5|188079.5|188193|188068|188204.6|188079.6|188185.6|188060.6|30
1722402850000|2024-07-31 05:14:10|188192.6|188067.6|188199.6|188074.6|188200.5|188075.5|188188.2|188063.2|29
1722402860000|2024-07-31 05:14:20|188199.3|188074.3|188200.9|188075.9|188202.5|188077.5|188193.6|188068.6|31
1722402870000|2024-07-31 05:14:30|188201.1|188076.1|188196.3|188071.3|188201.1|188076.1|188186.4|188061.4|24
1722402880000|2024-07-31 05:14:40|188195.1|188070.1|188204.1|188079.1|188206.8|188081.8|188195.1|188070.1|28
1722402890000|2024-07-31 05:14:50|188203|188078|188202.7|188077.7|188205.1|188080.1|188197.1|188072.1|28
1722402900000|2024-07-31 05:15:00|188203.1|188078.1|188204.7|188079.7|188205.5|188080.5|188197.6|188072.6|28
1722402910000|2024-07-31 05:15:10|188200.2|188075.2|188204.5|188079.5|188208.4|188083.4|188192.3|188067.3|31
1722402920000|2024-07-31 05:15:20|188202.2|188077.2|188203.4|188078.4|188205.5|188080.5|188201.3|188076.3|28
1722402930000|2024-07-31 05:15:30|188201.4|188076.4|188200|188075|188205.3|188080.3|188190.8|188065.8|26
1722402940000|2024-07-31 05:15:40|188198.5|188073.5|188203.5|188078.5|188207.7|188082.7|188197.9|188072.9|25
1722402950000|2024-07-31 05:15:50|188203.1|188078.1|188229.5|188104.5|188229.5|188104.5|188197.2|188072.2|16
1722402960000|2024-07-31 05:16:00|188222.9|188097.9|188205.2|188080.2|188227.3|188102.3|188202.5|188077.5|33
1722402970000|2024-07-31 05:16:10|188202.3|188077.3|188205.9|188080.9|188213.6|188088.6|188201|188076|31
1722402980000|2024-07-31 05:16:20|188208.1|188083.1|188206.5|188081.5|188208.2|188083.2|188197.2|188072.2|31
1722402990000|2024-07-31 05:16:30|188200|188075|188208.5|188083.5|188208.5|188083.5|188196.8|188071.8|32
1722403000000|2024-07-31 05:16:40|188209.2|188084.2|188217.1|188092.1|188217.1|188092.1|188201.4|188076.4|37
1722403010000|2024-07-31 05:16:50|188206.3|188081.3|188194.4|188069.4|188216.8|188091.8|188194.4|188069.4|27
1722403020000|2024-07-31 05:17:00|188195.6|188070.6|188195.7|188070.7|188196.2|188071.2|188192.2|188067.2|22
1722403030000|2024-07-31 05:17:10|188195.6|188070.6|188175|188050|188196.2|188071.2|188170.4|188045.4|17
1722403040000|2024-07-31 05:17:20|188174.9|188049.9|188176.8|188051.8|188180.8|188055.8|188174.9|188049.9|17
1722403050000|2024-07-31 05:17:30|188175.6|188050.6|188175.6|188050.6|188177|188052|188173.3|188048.3|17
1722403060000|2024-07-31 05:17:40|188176.1|188051.1|188191.4|188066.4|188191.5|188066.5|188173.9|188048.9|14
1722403070000|2024-07-31 05:17:50|188191.5|188066.5|188191.1|188066.1|188191.5|188066.5|188187.8|188062.8|6
1722403080000|2024-07-31 05:18:00|188191.7|188066.7|188175.6|188050.6|188191.7|188066.7|188172.7|188047.7|16
1722403090000|2024-07-31 05:18:10|188174.3|188049.3|188173.4|188048.4|188180.4|188055.4|188171.3|188046.3|21
1722403100000|2024-07-31 05:18:20|188172.9|188047.9|188174.1|188049.1|188174.4|188049.4|188168.4|188043.4|11
1722403110000|2024-07-31 05:18:30|188174.6|188049.6|188180.3|188055.3|188180.3|188055.3|188171.1|188046.1|9
1722403120000|2024-07-31 05:18:40|188179.5|188054.5|188176.8|188051.8|188182.7|188057.7|188172.4|188047.4|24
1722403130000|2024-07-31 05:18:50|188175.5|188050.5|188172.7|188047.7|188179.3|188054.3|188171.8|188046.8|22
1722403140000|2024-07-31 05:19:00|188172.3|188047.3|188217.5|188092.5|188217.5|188092.5|188167.9|188042.9|16
1722403150000|2024-07-31 05:19:10|188218.4|188093.4|188220.6|188095.6|188220.6|188095.6|188211.3|188086.3|16
1722403160000|2024-07-31 05:19:20|188217.9|188092.9|188200.9|188075.9|188217.9|188092.9|188197.5|188072.5|20
1722403170000|2024-07-31 05:19:30|188201.1|188076.1|188203.3|188078.3|188203.5|188078.5|188197.6|188072.6|27
1722403180000|2024-07-31 05:19:40|188202.1|188077.1|188203.9|188078.9|188209.3|188084.3|188196|188071|28
1722403190000|2024-07-31 05:19:50|188203.3|188078.3|188202.5|188077.5|188210.5|188085.5|188201.3|188076.3|19
1722403200000|2024-07-31 05:20:00|188206.3|188081.3|188202.1|188077.1|188209.1|188084.1|188202.1|188077.1|32
1722403210000|2024-07-31 05:20:10|188202.8|188077.8|188201.2|188076.2|188208.6|188083.6|188198.9|188073.9|31
1722403220000|2024-07-31 05:20:20|188200|188075|188210.5|188085.5|188214.5|188089.5|188200|188075|33
1722403230000|2024-07-31 05:20:30|188211.1|188086.1|188203.4|188078.4|188212.4|188087.4|188199.3|188074.3|12
1722403240000|2024-07-31 05:20:40|188203.7|188078.7|188201.2|188076.2|188206.7|188081.7|188192.8|188067.8|26
1722403250000|2024-07-31 05:20:50|188201.1|188076.1|188206.3|188081.3|188209.1|188084.1|188197.4|188072.4|28
1722403260000|2024-07-31 05:21:00|188206.9|188081.9|188206.5|188081.5|188209.5|188084.5|188195.7|188070.7|34
1722403270000|2024-07-31 05:21:10|188209.1|188084.1|188203.4|188078.4|188209.1|188084.1|188197.7|188072.7|32
1722403280000|2024-07-31 05:21:20|188203.6|188078.6|188204.6|188079.6|188210|188085|188199.6|188074.6|32
1722403290000|2024-07-31 05:21:30|188207|188082|188164.6|188039.6|188208.5|188083.5|188160.9|188035.9|27
1722403300000|2024-07-31 05:21:40|188165.7|188040.7|188161.7|188036.7|188169.1|188044.1|188157.2|188032.2|37
1722403310000|2024-07-31 05:21:50|188163.3|188038.3|188162.9|188037.9|188167.1|188042.1|188154.5|188029.5|36
1722403320000|2024-07-31 05:22:00|188160.7|188035.7|188158.7|188033.7|188167|188042|188154.8|188029.8|38
1722403330000|2024-07-31 05:22:10|188162.9|188037.9|188164|188039|188171.4|188046.4|188158.8|188033.8|35
1722403340000|2024-07-31 05:22:20|188162.9|188037.9|188162.3|188037.3|188164.4|188039.4|188158.5|188033.5|24
1722403350000|2024-07-31 05:22:30|188160.3|188035.3|188160.4|188035.4|188165.3|188040.3|188157.4|188032.4|26
1722403360000|2024-07-31 05:22:40|188163|188038|188159.9|188034.9|188163.4|188038.4|188137.6|188012.6|23
1722403370000|2024-07-31 05:22:50|188160|188035|188159.2|188034.2|188160|188035|188159.2|188034.2|5
1722403380000|2024-07-31 05:23:00|188159.3|188034.3|188159.4|188034.4|188159.4|188034.4|188157.3|188032.3|7
1722403390000|2024-07-31 05:23:10|188158.3|188033.3|188160.4|188035.4|188166.4|188041.4|188156.7|188031.7|18
1722403400000|2024-07-31 05:23:20|188160.7|188035.7|188163.3|188038.3|188164|188039|188153.5|188028.5|27
1722403410000|2024-07-31 05:23:30|188163.9|188038.9|188160.6|188035.6|188163.9|188038.9|188154|188029|34
1722403420000|2024-07-31 05:23:40|188159.1|188034.1|188159.2|188034.2|188162.8|188037.8|188155.9|188030.9|34
1722403430000|2024-07-31 05:23:50|188158|188033|188156.9|188031.9|188162.5|188037.5|188155.5|188030.5|33
1722403440000|2024-07-31 05:24:00|188154.1|188029.1|188158.4|188033.4|188161.2|188036.2|188153.5|188028.5|29
1722403450000|2024-07-31 05:24:10|188158.6|188033.6|188174.2|188049.2|188176.3|188051.3|188130.4|188005.4|27
1722403460000|2024-07-31 05:24:20|188175.7|188050.7|188179.7|188054.7|188179.7|188054.7|188175.7|188050.7|11
1722403470000|2024-07-31 05:24:30|188179.6|188054.6|188179.3|188054.3|188179.7|188054.7|188179.3|188054.3|3
1722403480000|2024-07-31 05:24:40|188179.6|188054.6|188176.7|188051.7|188179.6|188054.6|188172.3|188047.3|8
1722403490000|2024-07-31 05:24:50|188176.1|188051.1|188193.7|188068.7|188195.8|188070.8|188176.1|188051.1|10
1722403500000|2024-07-31 05:25:00|188193.8|188068.8|188208.5|188083.5|188208.5|188083.5|188193.8|188068.8|10
1722403510000|2024-07-31 05:25:10|188208.6|188083.6|188200|188075|188208.6|188083.6|188200|188075|6
1722403520000|2024-07-31 05:25:20|188201.7|188076.7|188201.3|188076.3|188205.2|188080.2|188201.3|188076.3|10
1722403530000|2024-07-31 05:25:30|188205.8|188080.8|188203|188078|188205.8|188080.8|188202.8|188077.8|6
1722403540000|2024-07-31 05:25:40|188201.8|188076.8|188201.8|188076.8|188202.1|188077.1|188201.8|188076.8|3
1722403550000|2024-07-31 05:25:50|188202.5|188077.5|188206.3|188081.3|188206.3|188081.3|188202.5|188077.5|2
1722403560000|2024-07-31 05:26:00|188205.8|188080.8|188201.7|188076.7|188205.8|188080.8|188199.3|188074.3|9
1722403570000|2024-07-31 05:26:10|188202.4|188077.4|188201.8|188076.8|188203.8|188078.8|188201.4|188076.4|5
1722403580000|2024-07-31 05:26:20|188201.5|188076.5|188204|188079|188205|188080|188197.2|188072.2|13
1722403590000|2024-07-31 05:26:30|188205.4|188080.4|188202.7|188077.7|188205.4|188080.4|188202.3|188077.3|3
1722403600000|2024-07-31 05:26:40|188204.4|188079.4|188206.3|188081.3|188206.3|188081.3|188204|188079|6
1722403610000|2024-07-31 05:26:50|188205.5|188080.5|188203.8|188078.8|188205.5|188080.5|188203.8|188078.8|3
1722403620000|2024-07-31 05:27:00|188204.2|188079.2|188204.1|188079.1|188206|188081|188203|188078|11
1722403630000|2024-07-31 05:27:10|188205.8|188080.8|188199.7|188074.7|188205.8|188080.8|188199.7|188074.7|7
1722403640000|2024-07-31 05:27:20|188199.4|188074.4|188205.5|188080.5|188206.9|188081.9|188199.4|188074.4|9
1722403650000|2024-07-31 05:27:30|188204.4|188079.4|188204.5|188079.5|188204.5|188079.5|188204.2|188079.2|3
1722403660000|2024-07-31 05:27:40|188205.2|188080.2|188202.1|188077.1|188205.9|188080.9|188202.1|188077.1|4
1722403670000|2024-07-31 05:27:50|188202.7|188077.7|188202.7|188077.7|188202.7|188077.7|188202.7|188077.7|1
1722403680000|2024-07-31 05:28:00|188202.4|188077.4|188202.4|188077.4|188202.4|188077.4|188202.4|188077.4|1
1722403690000|2024-07-31 05:28:10|188202.3|188077.3|188201.7|188076.7|188202.3|188077.3|188201.5|188076.5|3
1722403700000|2024-07-31 05:28:20|188200.6|188075.6|188204.7|188079.7|188206.8|188081.8|188192.8|188067.8|7
1722403710000|2024-07-31 05:28:30|188204.1|188079.1|188203.7|188078.7|188204.1|188079.1|188203.7|188078.7|2
1722403720000|2024-07-31 05:28:40|188202.1|188077.1|188203.6|188078.6|188203.6|188078.6|188201.3|188076.3|5
1722403730000|2024-07-31 05:28:50|188202.2|188077.2|188204.4|188079.4|188205|188080|188202.2|188077.2|5
1722403740000|2024-07-31 05:29:00|188206.6|188081.6|188204.1|188079.1|188206.6|188081.6|188202.8|188077.8|8
1722403750000|2024-07-31 05:29:10|188204.9|188079.9|188204.9|188079.9|188204.9|188079.9|188204.9|188079.9|1
1722403770000|2024-07-31 05:29:30|188203.7|188078.7|188205.9|188080.9|188205.9|188080.9|188203.7|188078.7|2
1722403800000|2024-07-31 05:30:00|188204.2|188079.2|188205.1|188080.1|188206|188081|188204.2|188079.2|3
1722403810000|2024-07-31 05:30:10|188204|188079|188207.5|188082.5|188207.5|188082.5|188204|188079|7
1722403820000|2024-07-31 05:30:20|188205.7|188080.7|188207.3|188082.3|188207.4|188082.4|188205.6|188080.6|7
1722403830000|2024-07-31 05:30:30|188205.6|188080.6|188207.7|188082.7|188208.8|188083.8|188205.2|188080.2|18
1722403840000|2024-07-31 05:30:40|188205.2|188080.2|188205.2|188080.2|188208.1|188083.1|188205.2|188080.2|13
1722403850000|2024-07-31 05:30:50|188204.3|188079.3|188204.5|188079.5|188204.5|188079.5|188204.3|188079.3|2
1722403870000|2024-07-31 05:31:10|188206.2|188081.2|188202.4|188077.4|188207|188082|188202.4|188077.4|6
1722403880000|2024-07-31 05:31:20|188201.1|188076.1|188199.8|188074.8|188201.1|188076.1|188199.8|188074.8|3
1722403890000|2024-07-31 05:31:30|188200.5|188075.5|188201.4|188076.4|188202.9|188077.9|188200.5|188075.5|8
1722403900000|2024-07-31 05:31:40|188202.9|188077.9|188199.6|188074.6|188202.9|188077.9|188197.6|188072.6|8
1722403910000|2024-07-31 05:31:50|188199|188074|188200.8|188075.8|188204|188079|188199|188074|16
1722403920000|2024-07-31 05:32:00|188202.3|188077.3|188202|188077|188203.3|188078.3|188200|188075|8
1722403930000|2024-07-31 05:32:10|188200.5|188075.5|188180.1|188055.1|188201.1|188076.1|188177.3|188052.3|13
1722403940000|2024-07-31 05:32:20|188181.5|188056.5|188182.8|188057.8|188183.2|188058.2|188180.7|188055.7|11
1722403950000|2024-07-31 05:32:30|188181.3|188056.3|188184.2|188059.2|188184.2|188059.2|188179.7|188054.7|15
1722403960000|2024-07-31 05:32:40|188184.7|188059.7|188181.4|188056.4|188184.7|188059.7|188178.7|188053.7|12
1722403970000|2024-07-31 05:32:50|188178.8|188053.8|188180.8|188055.8|188181.5|188056.5|188178.1|188053.1|10
1722403980000|2024-07-31 05:33:00|188178.4|188053.4|188165.4|188040.4|188180.8|188055.8|188165.4|188040.4|12
1722403990000|2024-07-31 05:33:10|188134.1|188009.1|188122|187997|188137.2|188012.2|188120.8|187995.8|15
1722404000000|2024-07-31 05:33:20|188119.7|187994.7|188124.2|187999.2|188125.3|188000.3|188119.7|187994.7|10
1722404010000|2024-07-31 05:33:30|188121.5|187996.5|188122.4|187997.4|188124|187999|188120.1|187995.1|31
1722404020000|2024-07-31 05:33:40|188117.2|187992.2|188117.1|187992.1|188119.4|187994.4|188116.2|187991.2|19
1722404030000|2024-07-31 05:33:50|188115.4|187990.4|188118.8|187993.8|188118.8|187993.8|188115.4|187990.4|5
1722404040000|2024-07-31 05:34:00|188117.4|187992.4|188119|187994|188119|187994|188116.7|187991.7|5
1722404050000|2024-07-31 05:34:10|188121|187996|188128.6|188003.6|188129.3|188004.3|188121|187996|5
1722404060000|2024-07-31 05:34:20|188127.6|188002.6|188127|188002|188127.6|188002.6|188126.3|188001.3|4
1722404070000|2024-07-31 05:34:30|188126|188001|188126|188001|188126|188001|188126|188001|1
1722404080000|2024-07-31 05:34:40|188125.5|188000.5|188113|187988|188125.5|188000.5|188111.6|187986.6|8
1722404090000|2024-07-31 05:34:50|188113.5|187988.5|188113.1|187988.1|188113.5|187988.5|188111|187986|3
1722404100000|2024-07-31 05:35:00|188112.9|187987.9|188112.9|187987.9|188112.9|187987.9|188112.9|187987.9|1
1722404110000|2024-07-31 05:35:10|188113.3|187988.3|188113.1|187988.1|188113.3|187988.3|188109.5|187984.5|4
1722404130000|2024-07-31 05:35:30|188111.8|187986.8|188112.6|187987.6|188112.6|187987.6|188111.8|187986.8|2
1722404140000|2024-07-31 05:35:40|188111.7|187986.7|188111.7|187986.7|188111.7|187986.7|188111.7|187986.7|1
1722404160000|2024-07-31 05:36:00|188109.3|187984.3|188042.6|187917.6|188112.2|187987.2|188037.6|187912.6|25
1722404170000|2024-07-31 05:36:10|188043.9|187918.9|188040.9|187915.9|188044.1|187919.1|188040.9|187915.9|9
1722404180000|2024-07-31 05:36:20|188041|187916|188055.5|187930.5|188058.6|187933.6|188041|187916|10
1722404190000|2024-07-31 05:36:30|188054.1|187929.1|188051.8|187926.8|188054.1|187929.1|188051.2|187926.2|19
1722404200000|2024-07-31 05:36:40|188051.7|187926.7|188051.9|187926.9|188056.6|187931.6|188050.8|187925.8|28
1722404210000|2024-07-31 05:36:50|188050.9|187925.9|188047.1|187922.1|188052.3|187927.3|188047.1|187922.1|25
1722404220000|2024-07-31 05:37:00|188047.8|187922.8|188049.6|187924.6|188051.8|187926.8|188047.8|187922.8|30
1722404230000|2024-07-31 05:37:10|188051.5|187926.5|188055|187930|188055.8|187930.8|188048.3|187923.3|28
1722404240000|2024-07-31 05:37:20|188055.5|187930.5|187991|187866|188058.7|187933.7|187989.7|187864.7|22
1722404250000|2024-07-31 05:37:30|187990.8|187865.8|187992|187867|187992|187867|187990.8|187865.8|2
1722404260000|2024-07-31 05:37:40|187990.8|187865.8|187992.3|187867.3|187992.3|187867.3|187990.8|187865.8|2
1722404270000|2024-07-31 05:37:50|187993|187868|187992.7|187867.7|187996.2|187871.2|187992.7|187867.7|4
1722404280000|2024-07-31 05:38:00|187992.4|187867.4|187993.1|187868.1|187995.6|187870.6|187992.1|187867.1|7
1722404290000|2024-07-31 05:38:10|187995.6|187870.6|187992.4|187867.4|187995.6|187870.6|187992.2|187867.2|16
1722404300000|2024-07-31 05:38:20|187995.2|187870.2|187989.9|187864.9|187995.2|187870.2|187968.4|187843.4|19
1722404310000|2024-07-31 05:38:30|187990.1|187865.1|188021.4|187896.4|188021.4|187896.4|187990.1|187865.1|8
1722404350000|2024-07-31 05:39:10|188019.1|187894.1|188019.1|187894.1|188019.1|187894.1|188019.1|187894.1|1
1722404360000|2024-07-31 05:39:20|188018.3|187893.3|187997.6|187872.6|188018.3|187893.3|187996|187871|6
1722404370000|2024-07-31 05:39:30|187998.6|187873.6|187995.5|187870.5|188001.6|187876.6|187995.5|187870.5|9
1722404380000|2024-07-31 05:39:40|187996|187871|188003.5|187878.5|188003.8|187878.8|187996|187871|16
1722404390000|2024-07-31 05:39:50|188004|187879|188003.2|187878.2|188004|187879|188002.6|187877.6|16
1722404400000|2024-07-31 05:40:00|188003.1|187878.1|188002.3|187877.3|188003.2|187878.2|188001.9|187876.9|10
1722404410000|2024-07-31 05:40:10|188001.3|187876.3|188001.1|187876.1|188001.3|187876.3|188001.1|187876.1|2
1722404420000|2024-07-31 05:40:20|188002|187877|188012|187887|188014.4|187889.4|188002|187877|7
1722404430000|2024-07-31 05:40:30|188011.5|187886.5|188011.5|187886.5|188011.7|187886.7|188010.6|187885.6|5
1722404440000|2024-07-31 05:40:40|188010.7|187885.7|188004.1|187879.1|188012|187887|188003.8|187878.8|9
1722404450000|2024-07-31 05:40:50|188003.4|187878.4|188001.2|187876.2|188003.4|187878.4|188000.6|187875.6|23
1722404460000|2024-07-31 05:41:00|188004.7|187879.7|188003.2|187878.2|188014.3|187889.3|188002.5|187877.5|15
1722404470000|2024-07-31 05:41:10|188002.6|187877.6|188000.6|187875.6|188003.6|187878.6|188000.5|187875.5|29
1722404480000|2024-07-31 05:41:20|188002.1|187877.1|188000.7|187875.7|188003.1|187878.1|188000.7|187875.7|16
1722404490000|2024-07-31 05:41:30|188001.5|187876.5|187999.7|187874.7|188001.5|187876.5|187999.7|187874.7|3
1722404500000|2024-07-31 05:41:40|188000.5|187875.5|188003.4|187878.4|188007.8|187882.8|187999.5|187874.5|20
1722404510000|2024-07-31 05:41:50|188006.8|187881.8|188007.3|187882.3|188009.3|187884.3|188003.8|187878.8|9
1722404520000|2024-07-31 05:42:00|188007.1|187882.1|188004.8|187879.8|188007.7|187882.7|188004.6|187879.6|7
1722404530000|2024-07-31 05:42:10|188004.9|187879.9|188003.6|187878.6|188017.6|187892.6|188003.4|187878.4|22
1722404540000|2024-07-31 05:42:20|188003.8|187878.8|188007.8|187882.8|188009.2|187884.2|188002|187877|20
1722404550000|2024-07-31 05:42:30|188005.5|187880.5|188004.2|187879.2|188009.4|187884.4|188004.2|187879.2|15
1722404560000|2024-07-31 05:42:40|188004|187879|187997.5|187872.5|188005.2|187880.2|187994.3|187869.3|16
1722404570000|2024-07-31 05:42:50|187997.2|187872.2|187996|187871|187997.9|187872.9|187996|187871|7
1722404580000|2024-07-31 05:43:00|187995.4|187870.4|188001.3|187876.3|188002.5|187877.5|187995.4|187870.4|20
1722404590000|2024-07-31 05:43:10|188000.3|187875.3|187998.9|187873.9|188000.3|187875.3|187994.7|187869.7|22
1722404600000|2024-07-31 05:43:20|187998.6|187873.6|187995.6|187870.6|187998.6|187873.6|187994.4|187869.4|19
1722404610000|2024-07-31 05:43:30|187996.2|187871.2|187946|187821|187996.2|187871.2|187943.9|187818.9|14
1722404620000|2024-07-31 05:43:40|187943.2|187818.2|187934|187809|187943.2|187818.2|187927.2|187802.2|30
1722404630000|2024-07-31 05:43:50|187935.6|187810.6|187935.9|187810.9|187940|187815|187929.8|187804.8|17
1722404640000|2024-07-31 05:44:00|187936.8|187811.8|187934.8|187809.8|187953.5|187828.5|187931.1|187806.1|21
1722404650000|2024-07-31 05:44:10|187935.7|187810.7|187952.1|187827.1|187952.1|187827.1|187928.6|187803.6|22
1722404660000|2024-07-31 05:44:20|187953.5|187828.5|187943.6|187818.6|187953.5|187828.5|187941.3|187816.3|10
1722404670000|2024-07-31 05:44:30|187942.8|187817.8|187946.3|187821.3|187947.7|187822.7|187931.8|187806.8|11
1722404690000|2024-07-31 05:44:50|187948.6|187823.6|187948.6|187823.6|187948.6|187823.6|187948.6|187823.6|1
1722404700000|2024-07-31 05:45:00|187947.9|187822.9|187934.8|187809.8|187947.9|187822.9|187928.2|187803.2|23
1722404710000|2024-07-31 05:45:10|187936|187811|187947.8|187822.8|187949.1|187824.1|187930.6|187805.6|19
1722404720000|2024-07-31 05:45:20|187947.9|187822.9|187952.8|187827.8|187957.3|187832.3|187947.1|187822.1|9
1722404730000|2024-07-31 05:45:30|187952.3|187827.3|187944.9|187819.9|187952.3|187827.3|187944.8|187819.8|13
1722404740000|2024-07-31 05:45:40|187941.2|187816.2|187915.9|187790.9|187941.2|187816.2|187911.4|187786.4|29
1722404750000|2024-07-31 05:45:50|187916.1|187791.1|187919.9|187794.9|187920.1|187795.1|187916|187791|12
1722404760000|2024-07-31 05:46:00|187919.3|187794.3|187915.8|187790.8|187919.3|187794.3|187915.2|187790.2|13
1722404770000|2024-07-31 05:46:10|187916.4|187791.4|187912.1|187787.1|187916.4|187791.4|187911.4|187786.4|8
1722404780000|2024-07-31 05:46:20|187913|187788|187913|187788|187914.7|187789.7|187912.6|187787.6|7
1722404790000|2024-07-31 05:46:30|187913.2|187788.2|187915.6|187790.6|187915.6|187790.6|187911|187786|11
1722404800000|2024-07-31 05:46:40|187916|187791|187917.7|187792.7|187923.6|187798.6|187915.8|187790.8|16
1722404810000|2024-07-31 05:46:50|187915.2|187790.2|187916.4|187791.4|187917.2|187792.2|187914.8|187789.8|6
1722404820000|2024-07-31 05:47:00|187916.8|187791.8|187917|187792|187917.3|187792.3|187915.9|187790.9|9
1722404830000|2024-07-31 05:47:10|187917.9|187792.9|187919.7|187794.7|187919.7|187794.7|187916.8|187791.8|11
1722404840000|2024-07-31 05:47:20|187919.4|187794.4|187918.7|187793.7|187921.2|187796.2|187916.6|187791.6|8
1722404850000|2024-07-31 05:47:30|187919|187794|187919.8|187794.8|187922|187797|187919|187794|12
1722404860000|2024-07-31 05:47:40|187919.1|187794.1|187924|187799|187924|187799|187919.1|187794.1|3
1722404870000|2024-07-31 05:47:50|187925.1|187800.1|187954.4|187829.4|187954.4|187829.4|187923.2|187798.2|8
1722404880000|2024-07-31 05:48:00|187956.7|187831.7|187954.2|187829.2|187956.7|187831.7|187954.2|187829.2|6
1722404890000|2024-07-31 05:48:10|187953.7|187828.7|187950.3|187825.3|187953.7|187828.7|187943.7|187818.7|18
1722404900000|2024-07-31 05:48:20|187951.2|187826.2|187950.8|187825.8|187951.2|187826.2|187950.8|187825.8|2
1722404910000|2024-07-31 05:48:30|187949.5|187824.5|187916.2|187791.2|187949.5|187824.5|187914.6|187789.6|9
1722404920000|2024-07-31 05:48:40|187916.3|187791.3|187919.3|187794.3|187919.3|187794.3|187915.7|187790.7|9
1722404930000|2024-07-31 05:48:50|187918.8|187793.8|187915.2|187790.2|187919.7|187794.7|187915.2|187790.2|13
1722404940000|2024-07-31 05:49:00|187916.6|187791.6|187915.1|187790.1|187919.3|187794.3|187915|187790|15
1722404950000|2024-07-31 05:49:10|187916.1|187791.1|187920.6|187795.6|187920.6|187795.6|187916.1|187791.1|10
1722404960000|2024-07-31 05:49:20|187918.1|187793.1|187916.4|187791.4|187920.8|187795.8|187912.8|187787.8|24
1722404970000|2024-07-31 05:49:30|187916|187791|187920.5|187795.5|187921.7|187796.7|187914.7|187789.7|18
1722404980000|2024-07-31 05:49:40|187920.3|187795.3|187921.8|187796.8|187922.2|187797.2|187919.9|187794.9|18
1722404990000|2024-07-31 05:49:50|187920.5|187795.5|187922.8|187797.8|187922.8|187797.8|187918.5|187793.5|22
1722405000000|2024-07-31 05:50:00|187921|187796|187919|187794|187921.8|187796.8|187917.7|187792.7|12
1722405010000|2024-07-31 05:50:10|187918.3|187793.3|187889.5|187764.5|187918.3|187793.3|187869.4|187744.4|25
1722405020000|2024-07-31 05:50:20|187890|187765|187918.6|187793.6|187922.9|187797.9|187890|187765|12
1722405030000|2024-07-31 05:50:30|187921|187796|187917.8|187792.8|187921|187796|187914.6|187789.6|10
1722405040000|2024-07-31 05:50:40|187917.6|187792.6|187917.5|187792.5|187919.1|187794.1|187916.6|187791.6|7
1722405050000|2024-07-31 05:50:50|187919.3|187794.3|187919.1|187794.1|187921.1|187796.1|187914.8|187789.8|9
1722405060000|2024-07-31 05:51:00|187921.3|187796.3|187919.2|187794.2|187921.3|187796.3|187919.2|187794.2|11
1722405070000|2024-07-31 05:51:10|187921.3|187796.3|187921.2|187796.2|187921.3|187796.3|187919.2|187794.2|15
1722405080000|2024-07-31 05:51:20|187919.4|187794.4|187921.2|187796.2|187921.2|187796.2|187919.4|187794.4|4
1722405090000|2024-07-31 05:51:30|187916.5|187791.5|187922.5|187797.5|187922.5|187797.5|187916.5|187791.5|11
1722405100000|2024-07-31 05:51:40|187921.7|187796.7|187920.3|187795.3|187921.7|187796.7|187916.2|187791.2|3
1722405110000|2024-07-31 05:51:50|187919.6|187794.6|187988.1|187863.1|187997.7|187872.7|187919.6|187794.6|23
1722405120000|2024-07-31 05:52:00|187985.1|187860.1|187987.5|187862.5|187990.3|187865.3|187985.1|187860.1|11
1722405130000|2024-07-31 05:52:10|187987.7|187862.7|187967.5|187842.5|187987.7|187862.7|187967.5|187842.5|11
1722405140000|2024-07-31 05:52:20|187967.2|187842.2|187952.2|187827.2|187968.9|187843.9|187950.2|187825.2|20
1722405150000|2024-07-31 05:52:30|187950.1|187825.1|187933.2|187808.2|187952.3|187827.3|187929.8|187804.8|17
1722405160000|2024-07-31 05:52:40|187933.7|187808.7|187937.9|187812.9|187937.9|187812.9|187933.7|187808.7|9
1722405170000|2024-07-31 05:52:50|187936|187811|187937.5|187812.5|187937.5|187812.5|187929.1|187804.1|19
1722405180000|2024-07-31 05:53:00|187936.8|187811.8|187912.5|187787.5|187936.8|187811.8|187908.5|187783.5|14
1722405190000|2024-07-31 05:53:10|187913.2|187788.2|187913.2|187788.2|187913.2|187788.2|187913.2|187788.2|1
1722405200000|2024-07-31 05:53:20|187912.5|187787.5|187910.5|187785.5|187913.6|187788.6|187910.5|187785.5|10
1722405210000|2024-07-31 05:53:30|187911.3|187786.3|187916.4|187791.4|187916.4|187791.4|187910.8|187785.8|6
1722405220000|2024-07-31 05:53:40|187915.9|187790.9|187914|187789|187915.9|187790.9|187912.5|187787.5|10
1722405230000|2024-07-31 05:53:50|187911.2|187786.2|187913.7|187788.7|187918.3|187793.3|187911.2|187786.2|10
1722405240000|2024-07-31 05:54:00|187913.3|187788.3|187916.8|187791.8|187918.8|187793.8|187908.5|187783.5|17
1722405250000|2024-07-31 05:54:10|187915.1|187790.1|187930|187805|187930|187805|187915.1|187790.1|8
1722405260000|2024-07-31 05:54:20|187930.8|187805.8|187928.1|187803.1|187931.2|187806.2|187928.1|187803.1|7
1722405270000|2024-07-31 05:54:30|187930.1|187805.1|187922.1|187797.1|187930.1|187805.1|187918.3|187793.3|10
1722405280000|2024-07-31 05:54:40|187921.8|187796.8|187910.9|187785.9|187922.7|187797.7|187906.9|187781.9|24
1722405290000|2024-07-31 05:54:50|187912.8|187787.8|187906.5|187781.5|187912.8|187787.8|187903.6|187778.6|14
1722405300000|2024-07-31 05:55:00|187903.4|187778.4|187888.9|187763.9|187911.8|187786.8|187885.5|187760.5|12
1722405310000|2024-07-31 05:55:10|187888.8|187763.8|187886.6|187761.6|187888.8|187763.8|187886.6|187761.6|3
1722405320000|2024-07-31 05:55:20|187886.5|187761.5|187886.5|187761.5|187886.5|187761.5|187886.5|187761.5|1
1722405330000|2024-07-31 05:55:30|187886.6|187761.6|187887.5|187762.5|187887.5|187762.5|187886.6|187761.6|2
1722405340000|2024-07-31 05:55:40|187885.6|187760.6|187885.5|187760.5|187885.6|187760.6|187885.5|187760.5|2
1722405350000|2024-07-31 05:55:50|187885.8|187760.8|187886.4|187761.4|187886.4|187761.4|187885.8|187760.8|2
1722405360000|2024-07-31 05:56:00|187885.8|187760.8|187885.8|187760.8|187885.8|187760.8|187885.8|187760.8|1
1722405370000|2024-07-31 05:56:10|187885.6|187760.6|187885.6|187760.6|187885.6|187760.6|187885.6|187760.6|1
1722405390000|2024-07-31 05:56:30|187884.9|187759.9|187889.4|187764.4|187889.5|187764.5|187884.9|187759.9|3
1722405400000|2024-07-31 05:56:40|187889.3|187764.3|187891.7|187766.7|187892.2|187767.2|187889.3|187764.3|6
1722405410000|2024-07-31 05:56:50|187892.3|187767.3|187892.1|187767.1|187892.7|187767.7|187891|187766|23
1722405420000|2024-07-31 05:57:00|187892.4|187767.4|187893.3|187768.3|187893.3|187768.3|187891.1|187766.1|12
1722405430000|2024-07-31 05:57:10|187891.9|187766.9|187891.7|187766.7|187892|187767|187890.7|187765.7|6
1722405440000|2024-07-31 05:57:20|187892.4|187767.4|187951.9|187826.9|187953.9|187828.9|187892.4|187767.4|19
1722405450000|2024-07-31 05:57:30|187952.9|187827.9|187954.6|187829.6|187954.9|187829.9|187951.9|187826.9|13
1722405460000|2024-07-31 05:57:40|187956.5|187831.5|187954.2|187829.2|187959|187834|187954.2|187829.2|4
1722405470000|2024-07-31 05:57:50|187955.6|187830.6|187955.2|187830.2|187955.6|187830.6|187955.1|187830.1|3
1722405480000|2024-07-31 05:58:00|187955.5|187830.5|187956.1|187831.1|187956.1|187831.1|187954.5|187829.5|4
1722405490000|2024-07-31 05:58:10|187956.5|187831.5|187954.2|187829.2|187957.8|187832.8|187953.2|187828.2|11
1722405500000|2024-07-31 05:58:20|187957.3|187832.3|187958.6|187833.6|187959.2|187834.2|187951.5|187826.5|14
1722405510000|2024-07-31 05:58:30|187956.7|187831.7|187956.5|187831.5|187959|187834|187952.3|187827.3|10
1722405520000|2024-07-31 05:58:40|187958.5|187833.5|187956.5|187831.5|187958.5|187833.5|187956.5|187831.5|9
1722405530000|2024-07-31 05:58:50|187956.1|187831.1|187964.4|187839.4|187966.9|187841.9|187956.1|187831.1|12
1722405540000|2024-07-31 05:59:00|187986.5|187861.5|187986.5|187861.5|187994.1|187869.1|187986.5|187861.5|8
1722405550000|2024-07-31 05:59:10|187984.4|187859.4|187985.6|187860.6|187988.7|187863.7|187982.8|187857.8|9
1722405560000|2024-07-31 05:59:20|187985.9|187860.9|187985.2|187860.2|187985.9|187860.9|187985.2|187860.2|2
1722405580000|2024-07-31 05:59:40|187984.7|187859.7|187986.6|187861.6|187989|187864|187984.7|187859.7|11
1722405590000|2024-07-31 05:59:50|187987.1|187862.1|187987|187862|187989.7|187864.7|187987|187862|7
1722405600000|2024-07-31 06:00:00|187987.9|187862.9|188022.3|187897.3|188024.9|187899.9|187983.1|187858.1|16
1722405610000|2024-07-31 06:00:10|188022.9|187897.9|188024.4|187899.4|188025.9|187900.9|188021.5|187896.5|26
1722405620000|2024-07-31 06:00:20|188046.6|187921.6|188038.9|187913.9|188046.6|187921.6|188029.7|187904.7|18
1722405630000|2024-07-31 06:00:30|188038.2|187913.2|188032.8|187907.8|188042.8|187917.8|188032.4|187907.4|22
1722405640000|2024-07-31 06:00:40|188032.2|187907.2|188025|187900|188032.2|187907.2|188024|187899|16
1722405650000|2024-07-31 06:00:50|188025.3|187900.3|188024.8|187899.8|188027.5|187902.5|188023.3|187898.3|16
1722405660000|2024-07-31 06:01:00|188026.1|187901.1|187965.5|187840.5|188029.2|187904.2|187962.7|187837.7|24
1722405670000|2024-07-31 06:01:10|187965.6|187840.6|187967.4|187842.4|187969.8|187844.8|187965.5|187840.5|12
1722405680000|2024-07-31 06:01:20|187968.3|187843.3|187977.2|187852.2|187978.3|187853.3|187952.1|187827.1|19
1722405690000|2024-07-31 06:01:30|187979|187854|187974.6|187849.6|187979.2|187854.2|187971.1|187846.1|23
1722405700000|2024-07-31 06:01:40|187974.5|187849.5|187961.7|187836.7|187976.6|187851.6|187961.7|187836.7|17
1722405710000|2024-07-31 06:01:50|187961.6|187836.6|187954.3|187829.3|187961.6|187836.6|187952|187827|13
1722405720000|2024-07-31 06:02:00|187954.7|187829.7|187939.8|187814.8|187954.7|187829.7|187939.4|187814.4|14
1722405730000|2024-07-31 06:02:10|187939.7|187814.7|187949.8|187824.8|187949.8|187824.8|187938.8|187813.8|11
1722405740000|2024-07-31 06:02:20|187949.9|187824.9|187950.5|187825.5|187950.8|187825.8|187949.2|187824.2|16
1722405750000|2024-07-31 06:02:30|187952|187827|187954.7|187829.7|187954.7|187829.7|187950.9|187825.9|12
1722405760000|2024-07-31 06:02:40|187954.1|187829.1|187955.3|187830.3|187955.8|187830.8|187954.1|187829.1|9
1722405770000|2024-07-31 06:02:50|187955.2|187830.2|187955.1|187830.1|187955.8|187830.8|187955.1|187830.1|6
1722405780000|2024-07-31 06:03:00|187955.2|187830.2|187955.2|187830.2|187957.3|187832.3|187953.5|187828.5|19
1722405790000|2024-07-31 06:03:10|187955.7|187830.7|187956.4|187831.4|187956.7|187831.7|187955.7|187830.7|8
1722405800000|2024-07-31 06:03:20|187956.3|187831.3|187956|187831|187956.3|187831.3|187955|187830|11
1722405810000|2024-07-31 06:03:30|187955.9|187830.9|187951.7|187826.7|187955.9|187830.9|187951.3|187826.3|13
1722405820000|2024-07-31 06:03:40|187952.8|187827.8|187950.2|187825.2|187952.8|187827.8|187950|187825|11
1722405830000|2024-07-31 06:03:50|187950.4|187825.4|187957.5|187832.5|187957.7|187832.7|187950.1|187825.1|13
1722405840000|2024-07-31 06:04:00|187957.9|187832.9|187988.6|187863.6|187991.9|187866.9|187957.9|187832.9|18
1722405850000|2024-07-31 06:04:10|187989.1|187864.1|187990.1|187865.1|187990.8|187865.8|187988.1|187863.1|13
1722405860000|2024-07-31 06:04:20|187990.2|187865.2|187991.5|187866.5|187991.8|187866.8|187990|187865|6
1722405870000|2024-07-31 06:04:30|187989.3|187864.3|187986.4|187861.4|187989.3|187864.3|187982.4|187857.4|9
1722405880000|2024-07-31 06:04:40|187986.3|187861.3|187988.1|187863.1|187988.2|187863.2|187986.3|187861.3|4
1722405890000|2024-07-31 06:04:50|187989|187864|187950.2|187825.2|187989|187864|187945.7|187820.7|16
1722405900000|2024-07-31 06:05:00|187952.8|187827.8|187954.9|187829.9|187955.6|187830.6|187952.8|187827.8|14
1722405910000|2024-07-31 06:05:10|187953.9|187828.9|187962.3|187837.3|187964.6|187839.6|187953.4|187828.4|20
1722405920000|2024-07-31 06:05:20|187964|187839|187951.9|187826.9|187964.5|187839.5|187951.9|187826.9|16
1722405930000|2024-07-31 06:05:30|187952.1|187827.1|187952.5|187827.5|187953|187828|187948.2|187823.2|8
1722405940000|2024-07-31 06:05:40|187952.4|187827.4|187949.9|187824.9|187952.7|187827.7|187949.9|187824.9|9
1722405950000|2024-07-31 06:05:50|187951|187826|187922.6|187797.6|187951.6|187826.6|187919.8|187794.8|14
1722405960000|2024-07-31 06:06:00|187921.9|187796.9|187921.6|187796.6|187921.9|187796.9|187921.3|187796.3|6
1722405970000|2024-07-31 06:06:10|187922|187797|187922.8|187797.8|187923.1|187798.1|187922|187797|7
1722405980000|2024-07-31 06:06:20|187922.7|187797.7|187921.1|187796.1|187922.7|187797.7|187921.1|187796.1|5
1722405990000|2024-07-31 06:06:30|187925.2|187800.2|187950.1|187825.1|187950.1|187825.1|187925.2|187800.2|16
1722406000000|2024-07-31 06:06:40|187949.1|187824.1|187945.1|187820.1|187950.1|187825.1|187939.8|187814.8|17
1722406010000|2024-07-31 06:06:50|187945.6|187820.6|187948.4|187823.4|187948.5|187823.5|187945|187820|12
1722406020000|2024-07-31 06:07:00|187947.9|187822.9|187950.6|187825.6|187951.4|187826.4|187947.9|187822.9|14
1722406030000|2024-07-31 06:07:10|187950.7|187825.7|187917.2|187792.2|187951.6|187826.6|187916|187791|15
1722406040000|2024-07-31 06:07:20|187917.7|187792.7|187914.6|187789.6|187918.7|187793.7|187914.1|187789.1|13
1722406050000|2024-07-31 06:07:30|187914.1|187789.1|187916.9|187791.9|187919|187794|187914.1|187789.1|15
1722406060000|2024-07-31 06:07:40|187916.7|187791.7|187916.4|187791.4|187919.2|187794.2|187916.3|187791.3|8
1722406070000|2024-07-31 06:07:50|187916.9|187791.9|187917.4|187792.4|187918.9|187793.9|187916.9|187791.9|6
1722406080000|2024-07-31 06:08:00|187917.9|187792.9|187918.7|187793.7|187919.6|187794.6|187916.8|187791.8|18
1722406090000|2024-07-31 06:08:10|187918.1|187793.1|187918.1|187793.1|187919.8|187794.8|187917.4|187792.4|18
1722406100000|2024-07-31 06:08:20|187918.2|187793.2|187917.2|187792.2|187918.2|187793.2|187916.7|187791.7|4
1722406110000|2024-07-31 06:08:30|187917.1|187792.1|187920.5|187795.5|187920.5|187795.5|187917.1|187792.1|10
1722406120000|2024-07-31 06:08:40|187919.5|187794.5|187918.1|187793.1|187919.9|187794.9|187917.6|187792.6|14
1722406130000|2024-07-31 06:08:50|187918|187793|187917.3|187792.3|187918|187793|187916.9|187791.9|5
1722406140000|2024-07-31 06:09:00|187917.2|187792.2|187917.6|187792.6|187917.9|187792.9|187917.2|187792.2|6
1722406150000|2024-07-31 06:09:10|187918.5|187793.5|187919.8|187794.8|187920.1|187795.1|187918.5|187793.5|12
1722406160000|2024-07-31 06:09:20|187919.5|187794.5|187954.9|187829.9|187958.4|187833.4|187919.5|187794.5|14
1722406170000|2024-07-31 06:09:30|187953.7|187828.7|187953.3|187828.3|187954.4|187829.4|187953.3|187828.3|16
1722406180000|2024-07-31 06:09:40|187952.5|187827.5|187957.6|187832.6|187957.6|187832.6|187952.4|187827.4|17
1722406190000|2024-07-31 06:09:50|187957.5|187832.5|187956.8|187831.8|187957.5|187832.5|187955.6|187830.6|10
1722406200000|2024-07-31 06:10:00|187956.6|187831.6|187947.2|187822.2|187957.4|187832.4|187946.9|187821.9|13
1722406210000|2024-07-31 06:10:10|187945.3|187820.3|187924.6|187799.6|187945.3|187820.3|187920|187795|13
1722406220000|2024-07-31 06:10:20|187924.7|187799.7|187917.6|187792.6|187926|187801|187917.6|187792.6|10
1722406230000|2024-07-31 06:10:30|187922.9|187797.9|187918.4|187793.4|187922.9|187797.9|187918.4|187793.4|6
1722406240000|2024-07-31 06:10:40|187918.2|187793.2|187917.1|187792.1|187918.2|187793.2|187916|187791|6
1722406250000|2024-07-31 06:10:50|187916.6|187791.6|187917.1|187792.1|187917.8|187792.8|187916.6|187791.6|6
1722406260000|2024-07-31 06:11:00|187916.5|187791.5|187914.5|187789.5|187918.2|187793.2|187913.6|187788.6|25
1722406270000|2024-07-31 06:11:10|187914.7|187789.7|187888.1|187763.1|187916.7|187791.7|187880.1|187755.1|16
1722406280000|2024-07-31 06:11:20|187887|187762|187889.9|187764.9|187890.7|187765.7|187883.2|187758.2|11
1722406290000|2024-07-31 06:11:30|187889.8|187764.8|187889|187764|187889.8|187764.8|187888.8|187763.8|8
1722406300000|2024-07-31 06:11:40|187889.1|187764.1|187889.7|187764.7|187889.7|187764.7|187889.1|187764.1|6
1722406310000|2024-07-31 06:11:50|187889.5|187764.5|187883.7|187758.7|187889.5|187764.5|187848.6|187723.6|18
1722406320000|2024-07-31 06:12:00|187883.8|187758.8|187922.2|187797.2|187922.3|187797.3|187883.8|187758.8|15
1722406330000|2024-07-31 06:12:10|187921.5|187796.5|187918.3|187793.3|187922.2|187797.2|187918.2|187793.2|9
1722406340000|2024-07-31 06:12:20|187918|187793|187920.2|187795.2|187920.5|187795.5|187918|187793|10
1722406350000|2024-07-31 06:12:30|187920.3|187795.3|187932.8|187807.8|187932.9|187807.9|187920.3|187795.3|11
1722406360000|2024-07-31 06:12:40|187933.3|187808.3|187926|187801|187933.3|187808.3|187925.5|187800.5|7
1722406370000|2024-07-31 06:12:50|187925.3|187800.3|187916.3|187791.3|187925.3|187800.3|187915.9|187790.9|6
1722406380000|2024-07-31 06:13:00|187916.4|187791.4|187916.2|187791.2|187916.4|187791.4|187915.9|187790.9|4
1722406390000|2024-07-31 06:13:10|187915.5|187790.5|187918.3|187793.3|187920.7|187795.7|187915.5|187790.5|8
1722406400000|2024-07-31 06:13:20|187918.8|187793.8|187921|187796|187922.2|187797.2|187918.8|187793.8|14
1722406410000|2024-07-31 06:13:30|187920.1|187795.1|187916.1|187791.1|187921|187796|187912.7|187787.7|14
1722406420000|2024-07-31 06:13:40|187918.1|187793.1|187889|187764|187918.1|187793.1|187887|187762|12
1722406430000|2024-07-31 06:13:50|187889.3|187764.3|187889.1|187764.1|187889.3|187764.3|187887.7|187762.7|10
1722406440000|2024-07-31 06:14:00|187889|187764|187864.2|187739.2|187889|187764|187853.3|187728.3|15
1722406450000|2024-07-31 06:14:10|187864.4|187739.4|187882.9|187757.9|187883|187758|187864.4|187739.4|11
1722406460000|2024-07-31 06:14:20|187882.5|187757.5|187918.8|187793.8|187921.1|187796.1|187882.5|187757.5|20
1722406470000|2024-07-31 06:14:30|187918.5|187793.5|187906.2|187781.2|187923.8|187798.8|187904.6|187779.6|19
1722406480000|2024-07-31 06:14:40|187904.7|187779.7|187909.5|187784.5|187909.6|187784.6|187902.1|187777.1|14
1722406490000|2024-07-31 06:14:50|187907.6|187782.6|187905.3|187780.3|187907.8|187782.8|187905.2|187780.2|9
1722406500000|2024-07-31 06:15:00|187905.6|187780.6|187916.5|187791.5|187916.8|187791.8|187904.8|187779.8|16
1722406510000|2024-07-31 06:15:10|187918|187793|187919.7|187794.7|187919.8|187794.8|187915.3|187790.3|9
1722406520000|2024-07-31 06:15:20|187921.2|187796.2|187929.9|187804.9|187929.9|187804.9|187921.2|187796.2|12
1722406530000|2024-07-31 06:15:30|187929.2|187804.2|187927.8|187802.8|187930.4|187805.4|187927.7|187802.7|16
1722406540000|2024-07-31 06:15:40|187927.4|187802.4|187919.9|187794.9|187928.6|187803.6|187919.9|187794.9|13
1722406550000|2024-07-31 06:15:50|187920.7|187795.7|187921.5|187796.5|187922.2|187797.2|187920.7|187795.7|10
1722406560000|2024-07-31 06:16:00|187921.3|187796.3|187894.3|187769.3|187921.3|187796.3|187892.4|187767.4|24
1722406570000|2024-07-31 06:16:10|187894.4|187769.4|187918.1|187793.1|187920.2|187795.2|187894.4|187769.4|11
1722406580000|2024-07-31 06:16:20|187918.8|187793.8|187916.6|187791.6|187922.9|187797.9|187916.4|187791.4|18
1722406590000|2024-07-31 06:16:30|187915.7|187790.7|187919.6|187794.6|187919.6|187794.6|187915.7|187790.7|6
1722406600000|2024-07-31 06:16:40|187919.1|187794.1|187922.3|187797.3|187922.6|187797.6|187919.1|187794.1|12
1722406610000|2024-07-31 06:16:50|187922.4|187797.4|187922.9|187797.9|187924|187799|187922.4|187797.4|9
1722406620000|2024-07-31 06:17:00|187923.1|187798.1|187923.3|187798.3|187923.7|187798.7|187923|187798|7
1722406630000|2024-07-31 06:17:10|187924|187799|187923.7|187798.7|187932.2|187807.2|187922.9|187797.9|16
1722406640000|2024-07-31 06:17:20|187923.9|187798.9|187923.6|187798.6|187923.9|187798.9|187923.2|187798.2|4
1722406650000|2024-07-31 06:17:30|187923.7|187798.7|187933.9|187808.9|187933.9|187808.9|187923.1|187798.1|11
1722406660000|2024-07-31 06:17:40|187932.9|187807.9|187928|187803|187933.9|187808.9|187927.6|187802.6|6
1722406670000|2024-07-31 06:17:50|187928.1|187803.1|187921.5|187796.5|187928.1|187803.1|187921.3|187796.3|4
1722406680000|2024-07-31 06:18:00|187923.5|187798.5|187918.9|187793.9|187925.6|187800.6|187918.4|187793.4|7
1722406690000|2024-07-31 06:18:10|187917.7|187792.7|187910.8|187785.8|187917.7|187792.7|187910.8|187785.8|7
1722406700000|2024-07-31 06:18:20|187913.4|187788.4|187913.6|187788.6|187915.6|187790.6|187913.4|187788.4|10
1722406710000|2024-07-31 06:18:30|187914|187789|187913|187788|187914|187789|187912.5|187787.5|4
1722406720000|2024-07-31 06:18:40|187912.9|187787.9|187905.6|187780.6|187912.9|187787.9|187888.4|187763.4|14
1722406730000|2024-07-31 06:18:50|187905.7|187780.7|187911.1|187786.1|187919.3|187794.3|187904.9|187779.9|14
1722406740000|2024-07-31 06:19:00|187910.9|187785.9|187906.7|187781.7|187917.8|187792.8|187906.7|187781.7|15
1722406750000|2024-07-31 06:19:10|187906.6|187781.6|187899|187774|187908.8|187783.8|187899|187774|12
1722406760000|2024-07-31 06:19:20|187898.9|187773.9|187936.6|187811.6|187942.2|187817.2|187898.3|187773.3|5
1722406770000|2024-07-31 06:19:30|187936.8|187811.8|187910.2|187785.2|187937.6|187812.6|187908|187783|14
1722406780000|2024-07-31 06:19:40|187910.4|187785.4|187915.9|187790.9|187916.6|187791.6|187910.4|187785.4|9
1722406790000|2024-07-31 06:19:50|187914.8|187789.8|187914.9|187789.9|187914.9|187789.9|187914.4|187789.4|5
1722406800000|2024-07-31 06:20:00|187915.6|187790.6|187921.1|187796.1|187925.8|187800.8|187914.5|187789.5|12
1722406810000|2024-07-31 06:20:10|187920.9|187795.9|187929.5|187804.5|187930.1|187805.1|187919.6|187794.6|4
1722406820000|2024-07-31 06:20:20|187927.9|187802.9|187927.7|187802.7|187929.4|187804.4|187927.7|187802.7|7
1722406830000|2024-07-31 06:20:30|187927.9|187802.9|187927.9|187802.9|187927.9|187802.9|187927.9|187802.9|1
1722406840000|2024-07-31 06:20:40|187927.4|187802.4|187927|187802|187927.4|187802.4|187927|187802|3
1722406850000|2024-07-31 06:20:50|187923.8|187798.8|187924.3|187799.3|187924.3|187799.3|187921.6|187796.6|7
1722406860000|2024-07-31 06:21:00|187924.2|187799.2|187924.2|187799.2|187924.2|187799.2|187924.2|187799.2|1
1722406870000|2024-07-31 06:21:10|187925.6|187800.6|187970.3|187845.3|187980.2|187855.2|187925.6|187800.6|14
1722406880000|2024-07-31 06:21:20|187972|187847|187974.6|187849.6|187979.5|187854.5|187970.6|187845.6|13
1722406890000|2024-07-31 06:21:30|187974.5|187849.5|187974.2|187849.2|187976.5|187851.5|187973.3|187848.3|12
1722406900000|2024-07-31 06:21:40|187974.1|187849.1|187905.3|187780.3|187979.9|187854.9|187900.6|187775.6|18
1722406910000|2024-07-31 06:21:50|187895.3|187770.3|187887.1|187762.1|187904.2|187779.2|187884.6|187759.6|14
1722406920000|2024-07-31 06:22:00|187884|187759|187885|187760|187887.6|187762.6|187883.2|187758.2|13
1722406930000|2024-07-31 06:22:10|187884.3|187759.3|187888.8|187763.8|187889.2|187764.2|187883.9|187758.9|6
1722406940000|2024-07-31 06:22:20|187888.3|187763.3|187904.2|187779.2|187905.3|187780.3|187888.3|187763.3|10
1722406950000|2024-07-31 06:22:30|187904.3|187779.3|187905|187780|187907.9|187782.9|187904.3|187779.3|10
1722406960000|2024-07-31 06:22:40|187906.7|187781.7|187907.4|187782.4|187907.5|187782.5|187904|187779|10
1722406970000|2024-07-31 06:22:50|187915.6|187790.6|187915.9|187790.9|187915.9|187790.9|187913.2|187788.2|10
1722406980000|2024-07-31 06:23:00|187914.5|187789.5|187914.8|187789.8|187914.8|187789.8|187914.5|187789.5|4
1722406990000|2024-07-31 06:23:10|187916.2|187791.2|187916.3|187791.3|187919.9|187794.9|187915.8|187790.8|8
1722407000000|2024-07-31 06:23:20|187914.2|187789.2|187914.6|187789.6|187915.8|187790.8|187914.2|187789.2|6
1722407010000|2024-07-31 06:23:30|187913.9|187788.9|187891.7|187766.7|187914|187789|187890.2|187765.2|10
1722407020000|2024-07-31 06:23:40|187890|187765|187890.9|187765.9|187891.6|187766.6|187887.7|187762.7|10
1722407030000|2024-07-31 06:23:50|187890.4|187765.4|187891.7|187766.7|187891.7|187766.7|187889.7|187764.7|4
1722407040000|2024-07-31 06:24:00|187892.2|187767.2|187896.9|187771.9|187902.9|187777.9|187890.1|187765.1|16
1722407050000|2024-07-31 06:24:10|187896.8|187771.8|187916.5|187791.5|187916.5|187791.5|187896.8|187771.8|11
1722407060000|2024-07-31 06:24:20|187916.6|187791.6|187914.5|187789.5|187917|187792|187914.3|187789.3|7
1722407070000|2024-07-31 06:24:30|187914.4|187789.4|187922.5|187797.5|187924.8|187799.8|187914.4|187789.4|12
1722407080000|2024-07-31 06:24:40|187921.8|187796.8|187924.2|187799.2|187924.2|187799.2|187921.8|187796.8|8
1722407090000|2024-07-31 06:24:50|187925.5|187800.5|187919.6|187794.6|187925.5|187800.5|187916|187791|10
1722407100000|2024-07-31 06:25:00|187919.5|187794.5|187919.6|187794.6|187920.6|187795.6|187917.4|187792.4|12
1722407110000|2024-07-31 06:25:10|187919.5|187794.5|187919.1|187794.1|187919.5|187794.5|187918.9|187793.9|4
1722407120000|2024-07-31 06:25:20|187919.5|187794.5|187923.6|187798.6|187923.6|187798.6|187917.6|187792.6|8
1722407130000|2024-07-31 06:25:30|187923.8|187798.8|187917.9|187792.9|187923.8|187798.8|187916.7|187791.7|9
1722407140000|2024-07-31 06:25:40|187918|187793|187918.9|187793.9|187918.9|187793.9|187918|187793|8
1722407150000|2024-07-31 06:25:50|187919|187794|187918.8|187793.8|187919|187794|187918.8|187793.8|2
1722407160000|2024-07-31 06:26:00|187916.6|187791.6|187919.3|187794.3|187919.3|187794.3|187911.3|187786.3|8
1722407170000|2024-07-31 06:26:10|187919.2|187794.2|187885.5|187760.5|187919.2|187794.2|187883.9|187758.9|5
1722407180000|2024-07-31 06:26:20|187883.2|187758.2|187882.4|187757.4|187885.2|187760.2|187882.1|187757.1|10
1722407190000|2024-07-31 06:26:30|187881.6|187756.6|187850.7|187725.7|187883.8|187758.8|187849.3|187724.3|16
1722407200000|2024-07-31 06:26:40|187851.2|187726.2|187851.2|187726.2|187851.9|187726.9|187846|187721|11
1722407210000|2024-07-31 06:26:50|187852.1|187727.1|187854.8|187729.8|187855.1|187730.1|187852.1|187727.1|4
1722407220000|2024-07-31 06:27:00|187857.2|187732.2|187880.7|187755.7|187880.7|187755.7|187857.2|187732.2|12
1722407230000|2024-07-31 06:27:10|187881.3|187756.3|187912.1|187787.1|187912.1|187787.1|187881.2|187756.2|10
1722407240000|2024-07-31 06:27:20|187912.2|187787.2|187921.5|187796.5|187924.9|187799.9|187912.2|187787.2|6
1722407250000|2024-07-31 06:27:30|187911.8|187786.8|187907.3|187782.3|187911.8|187786.8|187907.3|187782.3|7
1722407260000|2024-07-31 06:27:40|187906|187781|187907|187782|187918.5|187793.5|187906|187781|18
1722407270000|2024-07-31 06:27:50|187906.9|187781.9|187903.8|187778.8|187906.9|187781.9|187902.3|187777.3|11
1722407280000|2024-07-31 06:28:00|187904.2|187779.2|187903.7|187778.7|187904.2|187779.2|187903.5|187778.5|7
1722407290000|2024-07-31 06:28:10|187903.8|187778.8|187905.7|187780.7|187906.1|187781.1|187903.7|187778.7|9
1722407300000|2024-07-31 06:28:20|187906.2|187781.2|187892.4|187767.4|187906.2|187781.2|187886.1|187761.1|19
1722407310000|2024-07-31 06:28:30|187892.3|187767.3|187891.2|187766.2|187895.9|187770.9|187889.4|187764.4|10
1722407320000|2024-07-31 06:28:40|187891.3|187766.3|187905|187780|187907.2|187782.2|187890|187765|19
1722407330000|2024-07-31 06:28:50|187906.8|187781.8|187906.5|187781.5|187909.6|187784.6|187903.7|187778.7|15
1722407340000|2024-07-31 06:29:00|187906.4|187781.4|187912.5|187787.5|187919.7|187794.7|187906|187781|13
1722407350000|2024-07-31 06:29:10|187913.1|187788.1|187917.4|187792.4|187918.4|187793.4|187913.1|187788.1|8
1722407360000|2024-07-31 06:29:20|187918.1|187793.1|187918.9|187793.9|187921.8|187796.8|187918.1|187793.1|7
1722407370000|2024-07-31 06:29:30|187919|187794|187918.7|187793.7|187919.6|187794.6|187918.7|187793.7|6
1722407380000|2024-07-31 06:29:40|187918.9|187793.9|187919.4|187794.4|187922.4|187797.4|187918.3|187793.3|8
1722407390000|2024-07-31 06:29:50|187919.3|187794.3|187896.6|187771.6|187919.3|187794.3|187894|187769|11
1722407400000|2024-07-31 06:30:00|187896.5|187771.5|187888.2|187763.2|187896.5|187771.5|187885.8|187760.8|13
1722407410000|2024-07-31 06:30:10|187888.6|187763.6|187900.5|187775.5|187900.6|187775.6|187887.3|187762.3|21
1722407420000|2024-07-31 06:30:20|187903.1|187778.1|187917.4|187792.4|187924.5|187799.5|187903.1|187778.1|18
1722407430000|2024-07-31 06:30:30|187918.2|187793.2|187916.2|187791.2|187922.3|187797.3|187916|187791|19
1722407440000|2024-07-31 06:30:40|187916.5|187791.5|187916|187791|187916.5|187791.5|187915|187790|7
1722407450000|2024-07-31 06:30:50|187916.6|187791.6|187917.7|187792.7|187918.2|187793.2|187916.4|187791.4|9
1722407460000|2024-07-31 06:31:00|187916.9|187791.9|187898.5|187773.5|187916.9|187791.9|187898.5|187773.5|14
1722407470000|2024-07-31 06:31:10|187899.9|187774.9|187901.8|187776.8|187902.3|187777.3|187898.9|187773.9|17
1722407480000|2024-07-31 06:31:20|187901.9|187776.9|187901.1|187776.1|187902|187777|187901.1|187776.1|7
1722407490000|2024-07-31 06:31:30|187901.8|187776.8|187900.9|187775.9|187901.8|187776.8|187900.9|187775.9|9
1722407500000|2024-07-31 06:31:40|187898.4|187773.4|187892.4|187767.4|187898.4|187773.4|187889.9|187764.9|6
1722407510000|2024-07-31 06:31:50|187893.9|187768.9|187893.4|187768.4|187893.9|187768.9|187893.2|187768.2|4
1722407520000|2024-07-31 06:32:00|187895.8|187770.8|187885.9|187760.9|187897.5|187772.5|187882.9|187757.9|17
1722407530000|2024-07-31 06:32:10|187886.7|187761.7|187892.1|187767.1|187892.4|187767.4|187886.7|187761.7|14
1722407540000|2024-07-31 06:32:20|187892.9|187767.9|187901.7|187776.7|187901.7|187776.7|187892.9|187767.9|11
1722407550000|2024-07-31 06:32:30|187900.4|187775.4|187900.3|187775.3|187900.4|187775.4|187900.3|187775.3|4
1722407560000|2024-07-31 06:32:40|187900|187775|187903.2|187778.2|187911.4|187786.4|187900|187775|15
1722407570000|2024-07-31 06:32:50|187902.3|187777.3|187887.5|187762.5|187905.7|187780.7|187885.7|187760.7|13
1722407580000|2024-07-31 06:33:00|187888.6|187763.6|187893.9|187768.9|187907.4|187782.4|187882.8|187757.8|14
1722407590000|2024-07-31 06:33:10|187897.1|187772.1|187900.2|187775.2|187900.3|187775.3|187897.1|187772.1|12
1722407600000|2024-07-31 06:33:20|187900.1|187775.1|187899.9|187774.9|187900.9|187775.9|187899.9|187774.9|12
1722407610000|2024-07-31 06:33:30|187900|187775|187901.6|187776.6|187901.6|187776.6|187898.6|187773.6|10
1722407620000|2024-07-31 06:33:40|187901.2|187776.2|187886.3|187761.3|187901.2|187776.2|187886.3|187761.3|4
1722407630000|2024-07-31 06:33:50|187889|187764|187884.4|187759.4|187889|187764|187884.4|187759.4|7
1722407640000|2024-07-31 06:34:00|187885.6|187760.6|187883.9|187758.9|187888.2|187763.2|187880|187755|13
1722407650000|2024-07-31 06:34:10|187887.3|187762.3|187887.9|187762.9|187888|187763|187883.9|187758.9|15
1722407660000|2024-07-31 06:34:20|187884.4|187759.4|187884.4|187759.4|187887.9|187762.9|187884.4|187759.4|5
1722407670000|2024-07-31 06:34:30|187885.7|187760.7|187881.9|187756.9|187888.5|187763.5|187881.9|187756.9|12
1722407680000|2024-07-31 06:34:40|187881.7|187756.7|187886.4|187761.4|187888.1|187763.1|187881.7|187756.7|17
1722407690000|2024-07-31 06:34:50|187888.6|187763.6|187889.3|187764.3|187889.6|187764.6|187888.6|187763.6|6
1722407700000|2024-07-31 06:35:00|187889.4|187764.4|187896.1|187771.1|187896.1|187771.1|187889.4|187764.4|11
1722407710000|2024-07-31 06:35:10|187896|187771|187909.7|187784.7|187910.9|187785.9|187896|187771|16
1722407720000|2024-07-31 06:35:20|187909.6|187784.6|187891|187766|187909.6|187784.6|187888.2|187763.2|15
1722407730000|2024-07-31 06:35:30|187890.9|187765.9|187892.8|187767.8|187893|187768|187890.9|187765.9|9
1722407740000|2024-07-31 06:35:40|187892.7|187767.7|187888.5|187763.5|187892.7|187767.7|187888|187763|8
1722407750000|2024-07-31 06:35:50|187888.6|187763.6|187886.6|187761.6|187888.6|187763.6|187886.6|187761.6|2
1722407760000|2024-07-31 06:36:00|187886|187761|187888.2|187763.2|187888.3|187763.3|187885.4|187760.4|9
1722407770000|2024-07-31 06:36:10|187888.4|187763.4|187886.9|187761.9|187888.4|187763.4|187886.4|187761.4|6
1722407780000|2024-07-31 06:36:20|187885.9|187760.9|187884.8|187759.8|187885.9|187760.9|187884.8|187759.8|3
1722407790000|2024-07-31 06:36:30|187829.2|187704.2|187867.6|187742.6|187883.3|187758.3|187827|187702|23
1722407800000|2024-07-31 06:36:40|187866|187741|187855.2|187730.2|187869.2|187744.2|187854.1|187729.1|20
1722407810000|2024-07-31 06:36:50|187855.3|187730.3|187852.1|187727.1|187855.3|187730.3|187852.1|187727.1|4
1722407820000|2024-07-31 06:37:00|187852.3|187727.3|187854.8|187729.8|187858.5|187733.5|187852.2|187727.2|16
1722407830000|2024-07-31 06:37:10|187854.9|187729.9|187843.8|187718.8|187856.4|187731.4|187843.4|187718.4|11
1722407840000|2024-07-31 06:37:20|187844.2|187719.2|187851.1|187726.1|187851.3|187726.3|187844.2|187719.2|10
1722407850000|2024-07-31 06:37:30|187851|187726|187855.2|187730.2|187855.2|187730.2|187851|187726|5
1722407860000|2024-07-31 06:37:40|187855.1|187730.1|187854.2|187729.2|187855.1|187730.1|187828.5|187703.5|21
1722407870000|2024-07-31 06:37:50|187855.8|187730.8|187853|187728|187856.5|187731.5|187852.7|187727.7|9
1722407880000|2024-07-31 06:38:00|187852.9|187727.9|187852.6|187727.6|187852.9|187727.9|187852.3|187727.3|7
1722407890000|2024-07-31 06:38:10|187850.3|187725.3|187860.5|187735.5|187860.5|187735.5|187847.8|187722.8|20
1722407900000|2024-07-31 06:38:20|187860.6|187735.6|187859.2|187734.2|187860.6|187735.6|187855|187730|12
1722407910000|2024-07-31 06:38:30|187859.8|187734.8|187859.4|187734.4|187859.8|187734.8|187858.5|187733.5|12
1722407920000|2024-07-31 06:38:40|187859.3|187734.3|187859.5|187734.5|187860|187735|187858.7|187733.7|12
1722407930000|2024-07-31 06:38:50|187859.4|187734.4|187903.5|187778.5|187903.5|187778.5|187856.5|187731.5|15
1722407940000|2024-07-31 06:39:00|187903.7|187778.7|187929.3|187804.3|187930.8|187805.8|187903.7|187778.7|20
1722407950000|2024-07-31 06:39:10|187930.1|187805.1|187930.4|187805.4|187935.1|187810.1|187923.9|187798.9|16
1722407960000|2024-07-31 06:39:20|187928.8|187803.8|187892|187767|187928.8|187803.8|187891|187766|14
1722407970000|2024-07-31 06:39:30|187892.5|187767.5|187896.9|187771.9|187896.9|187771.9|187891|187766|12
1722407980000|2024-07-31 06:39:40|187897|187772|187904.4|187779.4|187909.8|187784.8|187873.4|187748.4|12
1722407990000|2024-07-31 06:39:50|187905.5|187780.5|187908.8|187783.8|187912.8|187787.8|187904.4|187779.4|23
1722408000000|2024-07-31 06:40:00|187908.7|187783.7|187912.7|187787.7|187912.9|187787.9|187908.7|187783.7|6
1722408010000|2024-07-31 06:40:10|187912.8|187787.8|187915.9|187790.9|187918.9|187793.9|187912.7|187787.7|13
1722408020000|2024-07-31 06:40:20|187913.9|187788.9|187915.5|187790.5|187915.6|187790.6|187913.2|187788.2|13
1722408030000|2024-07-31 06:40:30|187913.5|187788.5|187912.6|187787.6|187913.5|187788.5|187912.6|187787.6|6
1722408040000|2024-07-31 06:40:40|187912.7|187787.7|187875.4|187750.4|187912.7|187787.7|187872.5|187747.5|8
1722408050000|2024-07-31 06:40:50|187862|187737|187852.9|187727.9|187876|187751|187852.8|187727.8|13
1722408060000|2024-07-31 06:41:00|187854.9|187729.9|187884.9|187759.9|187884.9|187759.9|187854.4|187729.4|12
1722408070000|2024-07-31 06:41:10|187885.8|187760.8|187900.4|187775.4|187900.4|187775.4|187879.8|187754.8|18
1722408080000|2024-07-31 06:41:20|187900.9|187775.9|187905.6|187780.6|187911.6|187786.6|187900.9|187775.9|19
1722408090000|2024-07-31 06:41:30|187905.7|187780.7|187907.2|187782.2|187912.4|187787.4|187905.7|187780.7|10
1722408100000|2024-07-31 06:41:40|187907.8|187782.8|187886.7|187761.7|187907.8|187782.8|187885.1|187760.1|11
1722408110000|2024-07-31 06:41:50|187886|187761|187888.9|187763.9|187888.9|187763.9|187886|187761|14
1722408120000|2024-07-31 06:42:00|187889.7|187764.7|187887.9|187762.9|187891.1|187766.1|187887.9|187762.9|14
1722408130000|2024-07-31 06:42:10|187891.2|187766.2|187897.6|187772.6|187897.7|187772.7|187891.2|187766.2|12
1722408140000|2024-07-31 06:42:20|187899.5|187774.5|187889.1|187764.1|187899.5|187774.5|187888.5|187763.5|9
1722408150000|2024-07-31 06:42:30|187889.5|187764.5|187890.1|187765.1|187890.2|187765.2|187888.9|187763.9|12
1722408160000|2024-07-31 06:42:40|187890|187765|187828|187703|187890.6|187765.6|187825.5|187700.5|17
1722408170000|2024-07-31 06:42:50|187828.5|187703.5|187822.5|187697.5|187828.5|187703.5|187821.3|187696.3|12
1722408180000|2024-07-31 06:43:00|187822.8|187697.8|187785.2|187660.2|187827.8|187702.8|187773.5|187648.5|18
1722408190000|2024-07-31 06:43:10|187788.6|187663.6|187796.6|187671.6|187799.6|187674.6|187788.6|187663.6|24
1722408200000|2024-07-31 06:43:20|187796.5|187671.5|187794.2|187669.2|187796.5|187671.5|187791.6|187666.6|13
1722408210000|2024-07-31 06:43:30|187794.3|187669.3|187792|187667|187798.6|187673.6|187792|187667|10
1722408220000|2024-07-31 06:43:40|187790.3|187665.3|187792.3|187667.3|187792.3|187667.3|187789.5|187664.5|6
1722408230000|2024-07-31 06:43:50|187793.5|187668.5|187795.6|187670.6|187795.6|187670.6|187793.5|187668.5|8
1722408240000|2024-07-31 06:44:00|187795.7|187670.7|187796.2|187671.2|187796.2|187671.2|187788|187663|18
1722408250000|2024-07-31 06:44:10|187796.1|187671.1|187793.6|187668.6|187796.2|187671.2|187787|187662|8
1722408260000|2024-07-31 06:44:20|187793.5|187668.5|187793.4|187668.4|187794|187669|187791.6|187666.6|9
1722408270000|2024-07-31 06:44:30|187793.6|187668.6|187794.3|187669.3|187794.4|187669.4|187793.6|187668.6|9
1722408280000|2024-07-31 06:44:40|187794.2|187669.2|187792.3|187667.3|187794.2|187669.2|187791.6|187666.6|5
1722408290000|2024-07-31 06:44:50|187792.2|187667.2|187778.6|187653.6|187793.3|187668.3|187778.6|187653.6|18
1722408300000|2024-07-31 06:45:00|187777.6|187652.6|187794|187669|187794|187669|187777.6|187652.6|20
1722408310000|2024-07-31 06:45:10|187794.1|187669.1|187793.9|187668.9|187796|187671|187793.8|187668.8|19
1722408320000|2024-07-31 06:45:20|187793.8|187668.8|187794|187669|187794.6|187669.6|187792.9|187667.9|14
1722408330000|2024-07-31 06:45:30|187794.1|187669.1|187818.2|187693.2|187818.8|187693.8|187793.5|187668.5|19
1722408340000|2024-07-31 06:45:40|187817.1|187692.1|187827.8|187702.8|187827.9|187702.9|187817.1|187692.1|15
1722408350000|2024-07-31 06:45:50|187827.6|187702.6|187826.8|187701.8|187829.4|187704.4|187826.6|187701.6|9
1722408360000|2024-07-31 06:46:00|187827.8|187702.8|187823.1|187698.1|187839.9|187714.9|187823|187698|16
1722408370000|2024-07-31 06:46:10|187822.3|187697.3|187829.2|187704.2|187835.1|187710.1|187822.3|187697.3|12
1722408380000|2024-07-31 06:46:20|187827.6|187702.6|187821.2|187696.2|187827.6|187702.6|187821.2|187696.2|14
1722408390000|2024-07-31 06:46:30|187821.7|187696.7|187821.4|187696.4|187821.7|187696.7|187821.4|187696.4|2
1722408400000|2024-07-31 06:46:40|187821.8|187696.8|187813.3|187688.3|187821.8|187696.8|187813.2|187688.2|10
1722408410000|2024-07-31 06:46:50|187813.6|187688.6|187814.2|187689.2|187816.2|187691.2|187813.6|187688.6|7
1722408420000|2024-07-31 06:47:00|187814.1|187689.1|187813.3|187688.3|187814.1|187689.1|187812.5|187687.5|10
1722408430000|2024-07-31 06:47:10|187813.8|187688.8|187816.3|187691.3|187816.6|187691.6|187813.5|187688.5|8
1722408440000|2024-07-31 06:47:20|187816.6|187691.6|187844|187719|187844.3|187719.3|187816.6|187691.6|13
1722408450000|2024-07-31 06:47:30|187845|187720|187789.3|187664.3|187846.1|187721.1|187789|187664|26
1722408460000|2024-07-31 06:47:40|187788.6|187663.6|187775.1|187650.1|187788.6|187663.6|187771|187646|19
1722408470000|2024-07-31 06:47:50|187774.9|187649.9|187776.8|187651.8|187776.9|187651.9|187774.1|187649.1|7
1722408480000|2024-07-31 06:48:00|187777.7|187652.7|187773.4|187648.4|187777.7|187652.7|187734.4|187609.4|21
1722408490000|2024-07-31 06:48:10|187773.7|187648.7|187734.5|187609.5|187776.6|187651.6|187721.7|187596.7|18
1722408500000|2024-07-31 06:48:20|187737.9|187612.9|187740.4|187615.4|187742|187617|187737.9|187612.9|15
1722408510000|2024-07-31 06:48:30|187740.5|187615.5|187750.8|187625.8|187755.3|187630.3|187739.6|187614.6|8
1722408520000|2024-07-31 06:48:40|187751.2|187626.2|187751.6|187626.6|187751.6|187626.6|187750|187625|7
1722408530000|2024-07-31 06:48:50|187751.1|187626.1|187732.3|187607.3|187757.1|187632.1|187727.4|187602.4|11
1722408540000|2024-07-31 06:49:00|187733|187608|187740.2|187615.2|187748.5|187623.5|187733|187608|19
1722408550000|2024-07-31 06:49:10|187739.5|187614.5|187698.6|187573.6|187741.3|187616.3|187698.4|187573.4|20
1722408560000|2024-07-31 06:49:20|187701.4|187576.4|187704.4|187579.4|187705.7|187580.7|187699.5|187574.5|15
1722408570000|2024-07-31 06:49:30|187703.7|187578.7|187671.9|187546.9|187703.7|187578.7|187659.7|187534.7|18
1722408580000|2024-07-31 06:49:40|187674.5|187549.5|187679.3|187554.3|187703|187578|187674.5|187549.5|17
1722408590000|2024-07-31 06:49:50|187679.7|187554.7|187654.3|187529.3|187679.7|187554.7|187653.8|187528.8|16
1722408600000|2024-07-31 06:50:00|187664.3|187539.3|187664.9|187539.9|187670.8|187545.8|187654.5|187529.5|7
1722408610000|2024-07-31 06:50:10|187664.1|187539.1|187642.7|187517.7|187665.3|187540.3|187641.1|187516.1|8
1722408620000|2024-07-31 06:50:20|187644.2|187519.2|187637.6|187512.6|187644.2|187519.2|187633.7|187508.7|13
1722408630000|2024-07-31 06:50:30|187638.1|187513.1|187630.1|187505.1|187638.1|187513.1|187629.9|187504.9|28
1722408640000|2024-07-31 06:50:40|187630.2|187505.2|187627|187502|187631.2|187506.2|187626.5|187501.5|8
1722408650000|2024-07-31 06:50:50|187628|187503|187602.7|187477.7|187628|187503|187593.5|187468.5|16
1722408660000|2024-07-31 06:51:00|187604.3|187479.3|187592.9|187467.9|187618|187493|187587.4|187462.4|17
1722408670000|2024-07-31 06:51:10|187593.1|187468.1|187578.4|187453.4|187593.1|187468.1|187569|187444|19
1722408680000|2024-07-31 06:51:20|187578.6|187453.6|187569.1|187444.1|187583|187458|187564.9|187439.9|23
1722408690000|2024-07-31 06:51:30|187569.8|187444.8|187598.2|187473.2|187598.2|187473.2|187569.8|187444.8|20
1722408700000|2024-07-31 06:51:40|187611.2|187486.2|187669.7|187544.7|187669.7|187544.7|187609.6|187484.6|15
1722408710000|2024-07-31 06:51:50|187670.1|187545.1|187658.1|187533.1|187670.2|187545.2|187653.5|187528.5|23
1722408720000|2024-07-31 06:52:00|187657.4|187532.4|187704.6|187579.6|187705.7|187580.7|187657.1|187532.1|15
1722408730000|2024-07-31 06:52:10|187705.4|187580.4|187710.1|187585.1|187714.1|187589.1|187705.4|187580.4|15
1722408740000|2024-07-31 06:52:20|187711|187586|187711.6|187586.6|187713.2|187588.2|187709.8|187584.8|11
1722408750000|2024-07-31 06:52:30|187711.9|187586.9|187710.7|187585.7|187717.8|187592.8|187710.7|187585.7|8
1722408760000|2024-07-31 06:52:40|187712.4|187587.4|187715.9|187590.9|187731.5|187606.5|187712.4|187587.4|15
1722408770000|2024-07-31 06:52:50|187717.1|187592.1|187715.2|187590.2|187717.1|187592.1|187714|187589|8
1722408780000|2024-07-31 06:53:00|187714.3|187589.3|187710.6|187585.6|187714.3|187589.3|187710.4|187585.4|8
1722408790000|2024-07-31 06:53:10|187709.7|187584.7|187711.1|187586.1|187711.1|187586.1|187708.3|187583.3|4
1722408800000|2024-07-31 06:53:20|187710.7|187585.7|187710.8|187585.8|187711.9|187586.9|187708.7|187583.7|9
1722408810000|2024-07-31 06:53:30|187710.7|187585.7|187635|187510|187710.8|187585.8|187632.8|187507.8|23
1722408820000|2024-07-31 06:53:40|187634.2|187509.2|187645.7|187520.7|187647.1|187522.1|187628.4|187503.4|24
1722408830000|2024-07-31 06:53:50|187645.9|187520.9|187680.4|187555.4|187680.5|187555.5|187645.9|187520.9|26
1722408840000|2024-07-31 06:54:00|187679.4|187554.4|187670.2|187545.2|187680.3|187555.3|187666.4|187541.4|19
1722408850000|2024-07-31 06:54:10|187670.1|187545.1|187684.1|187559.1|187685.2|187560.2|187669.2|187544.2|21
1722408860000|2024-07-31 06:54:20|187683.7|187558.7|187686.8|187561.8|187687.9|187562.9|187683.7|187558.7|11
1722408870000|2024-07-31 06:54:30|187686.9|187561.9|187673.3|187548.3|187695.3|187570.3|187673.3|187548.3|11
1722408880000|2024-07-31 06:54:40|187672.5|187547.5|187671.8|187546.8|187672.5|187547.5|187671.8|187546.8|3
1722408890000|2024-07-31 06:54:50|187669.8|187544.8|187635.2|187510.2|187669.8|187544.8|187618.9|187493.9|15
1722408900000|2024-07-31 06:55:00|187633.9|187508.9|187602.4|187477.4|187635.2|187510.2|187602.4|187477.4|19
1722408910000|2024-07-31 06:55:10|187602.6|187477.6|187606.8|187481.8|187609|187484|187586.5|187461.5|22
1722408920000|2024-07-31 06:55:20|187606.9|187481.9|187609.4|187484.4|187609.4|187484.4|187606.9|187481.9|5
1722408930000|2024-07-31 06:55:30|187603.3|187478.3|187621.9|187496.9|187642.7|187517.7|187603.3|187478.3|17
1722408940000|2024-07-31 06:55:40|187621.5|187496.5|187620.1|187495.1|187622.7|187497.7|187620.1|187495.1|9
1722408950000|2024-07-31 06:55:50|187619.9|187494.9|187619.7|187494.7|187620|187495|187616.7|187491.7|13
1722408960000|2024-07-31 06:56:00|187618.2|187493.2|187604.7|187479.7|187618.2|187493.2|187597.6|187472.6|11
1722408970000|2024-07-31 06:56:10|187604.6|187479.6|187596|187471|187604.6|187479.6|187595.8|187470.8|12
1722408980000|2024-07-31 06:56:20|187594.2|187469.2|187582.6|187457.6|187594.4|187469.4|187556.9|187431.9|23
1722408990000|2024-07-31 06:56:30|187582.4|187457.4|187586.5|187461.5|187587.1|187462.1|187582.4|187457.4|9
1722409000000|2024-07-31 06:56:40|187587|187462|187580.1|187455.1|187587|187462|187580.1|187455.1|6
1722409010000|2024-07-31 06:56:50|187581.3|187456.3|187581.1|187456.1|187581.6|187456.6|187579.7|187454.7|11
1722409020000|2024-07-31 06:57:00|187581.4|187456.4|187583.3|187458.3|187586.1|187461.1|187581.4|187456.4|18
1722409030000|2024-07-31 06:57:10|187582.9|187457.9|187581.2|187456.2|187583.7|187458.7|187581.2|187456.2|13
1722409040000|2024-07-31 06:57:20|187580.8|187455.8|187580.4|187455.4|187581.1|187456.1|187580.3|187455.3|10
1722409050000|2024-07-31 06:57:30|187580.3|187455.3|187527.6|187402.6|187580.3|187455.3|187524.4|187399.4|26
1722409060000|2024-07-31 06:57:40|187527.3|187402.3|187512.2|187387.2|187536.2|187411.2|187512.2|187387.2|15
1722409070000|2024-07-31 06:57:50|187510.8|187385.8|187499.2|187374.2|187510.8|187385.8|187493.3|187368.3|17
1722409080000|2024-07-31 06:58:00|187504.6|187379.6|187517.3|187392.3|187517.7|187392.7|187502.9|187377.9|11
1722409090000|2024-07-31 06:58:10|187517.9|187392.9|187518|187393|187518.6|187393.6|187517.9|187392.9|7
1722409100000|2024-07-31 06:58:20|187519.9|187394.9|187529.1|187404.1|187529.8|187404.8|187519.9|187394.9|15
1722409110000|2024-07-31 06:58:30|187530.3|187405.3|187531.9|187406.9|187532.8|187407.8|187530.3|187405.3|7
1722409120000|2024-07-31 06:58:40|187528.3|187403.3|187531.6|187406.6|187531.6|187406.6|187528.3|187403.3|8
1722409130000|2024-07-31 06:58:50|187531.7|187406.7|187529.7|187404.7|187532.2|187407.2|187529.5|187404.5|9
1722409140000|2024-07-31 06:59:00|187528.8|187403.8|187527.8|187402.8|187529.4|187404.4|187526.5|187401.5|19
1722409150000|2024-07-31 06:59:10|187526.4|187401.4|187528.2|187403.2|187529.2|187404.2|187524.6|187399.6|13
1722409160000|2024-07-31 06:59:20|187526.9|187401.9|187525|187400|187526.9|187401.9|187524.9|187399.9|6
1722409170000|2024-07-31 06:59:30|187526.9|187401.9|187530.4|187405.4|187532.9|187407.9|187526.9|187401.9|13
1722409180000|2024-07-31 06:59:40|187530.2|187405.2|187528.1|187403.1|187530.2|187405.2|187522.9|187397.9|8
1722409190000|2024-07-31 06:59:50|187527.8|187402.8|187516.2|187391.2|187527.8|187402.8|187503.2|187378.2|26
1722409200000|2024-07-31 07:00:00|187515|187390|187510|187385|187517.5|187392.5|187510|187385|30
1722409210000|2024-07-31 07:00:10|187512|187387|187506.8|187381.8|187517.6|187392.6|187505.8|187380.8|20
1722409220000|2024-07-31 07:00:20|187512.1|187387.1|187515.5|187390.5|187516.1|187391.1|187509.6|187384.6|22
1722409230000|2024-07-31 07:00:30|187533.1|187408.1|187537|187412|187540.5|187415.5|187533.1|187408.1|22
1722409240000|2024-07-31 07:00:40|187548.4|187423.4|187606.7|187481.7|187614.7|187489.7|187548.2|187423.2|23
1722409250000|2024-07-31 07:00:50|187606.6|187481.6|187639.3|187514.3|187639.3|187514.3|187606.6|187481.6|27
1722409260000|2024-07-31 07:01:00|187639.2|187514.2|187681.5|187556.5|187706.4|187581.4|187635.4|187510.4|15
1722409270000|2024-07-31 07:01:10|187684.3|187559.3|187636.9|187511.9|187689.4|187564.4|187636.8|187511.8|30
1722409280000|2024-07-31 07:01:20|187638.3|187513.3|187608.5|187483.5|187638.4|187513.4|187606.3|187481.3|20
1722409290000|2024-07-31 07:01:30|187606.7|187481.7|187660|187535|187663|187538|187606.1|187481.1|24
1722409300000|2024-07-31 07:01:40|187661.9|187536.9|187672.2|187547.2|187684.1|187559.1|187660.5|187535.5|28
1722409310000|2024-07-31 07:01:50|187671.7|187546.7|187671.7|187546.7|187674.6|187549.6|187671.7|187546.7|18
1722409320000|2024-07-31 07:02:00|187672.2|187547.2|187674|187549|187674.5|187549.5|187671.7|187546.7|7
1722409330000|2024-07-31 07:02:10|187674.2|187549.2|187677.1|187552.1|187679.6|187554.6|187672.2|187547.2|19
1722409340000|2024-07-31 07:02:20|187676.7|187551.7|187683.4|187558.4|187684.7|187559.7|187673.3|187548.3|22
1722409350000|2024-07-31 07:02:30|187683.1|187558.1|187677.1|187552.1|187683.1|187558.1|187677.1|187552.1|10
1722409360000|2024-07-31 07:02:40|187679.7|187554.7|187683.6|187558.6|187685.4|187560.4|187676.9|187551.9|17
1722409370000|2024-07-31 07:02:50|187684.9|187559.9|187677.1|187552.1|187684.9|187559.9|187673.1|187548.1|10
1722409380000|2024-07-31 07:03:00|187675.4|187550.4|187681|187556|187681|187556|187672.4|187547.4|16
1722409390000|2024-07-31 07:03:10|187681.3|187556.3|187700.6|187575.6|187701.6|187576.6|187681.1|187556.1|18
1722409400000|2024-07-31 07:03:20|187701.2|187576.2|187714.1|187589.1|187714.5|187589.5|187700|187575|14
1722409410000|2024-07-31 07:03:30|187714.5|187589.5|187712.6|187587.6|187714.5|187589.5|187707.1|187582.1|16
1722409420000|2024-07-31 07:03:40|187712.2|187587.2|187715.2|187590.2|187715.2|187590.2|187711|187586|9
1722409430000|2024-07-31 07:03:50|187742.6|187617.6|187744.7|187619.7|187746.5|187621.5|187742.5|187617.5|20
1722409440000|2024-07-31 07:04:00|187742.4|187617.4|187736.6|187611.6|187742.8|187617.8|187736.5|187611.5|11
1722409450000|2024-07-31 07:04:10|187735|187610|187730.1|187605.1|187736.6|187611.6|187720.5|187595.5|16
1722409460000|2024-07-31 07:04:20|187729.4|187604.4|187728.2|187603.2|187729.4|187604.4|187728.1|187603.1|3
1722409470000|2024-07-31 07:04:30|187729|187604|187741.4|187616.4|187747.8|187622.8|187729|187604|12
1722409480000|2024-07-31 07:04:40|187744.7|187619.7|187733.2|187608.2|187744.7|187619.7|187730.7|187605.7|15
1722409490000|2024-07-31 07:04:50|187732.4|187607.4|187723.3|187598.3|187732.4|187607.4|187723.3|187598.3|2
1722409500000|2024-07-31 07:05:00|187722.1|187597.1|187731.5|187606.5|187733.2|187608.2|187718.3|187593.3|12
1722409510000|2024-07-31 07:05:10|187730.2|187605.2|187697.6|187572.6|187733.2|187608.2|187697.6|187572.6|17
1722409520000|2024-07-31 07:05:20|187697.5|187572.5|187696.3|187571.3|187700.3|187575.3|187692.8|187567.8|12
1722409530000|2024-07-31 07:05:30|187694.8|187569.8|187714.1|187589.1|187715.7|187590.7|187694.8|187569.8|17
1722409540000|2024-07-31 07:05:40|187714.8|187589.8|187716.2|187591.2|187720.4|187595.4|187713.7|187588.7|18
1722409550000|2024-07-31 07:05:50|187714.7|187589.7|187713.6|187588.6|187714.7|187589.7|187711.7|187586.7|10
1722409560000|2024-07-31 07:06:00|187711.3|187586.3|187706.1|187581.1|187711.3|187586.3|187705.5|187580.5|11
1722409570000|2024-07-31 07:06:10|187706.3|187581.3|187709.9|187584.9|187709.9|187584.9|187706.3|187581.3|5
1722409580000|2024-07-31 07:06:20|187710|187585|187710|187585|187718.6|187593.6|187708.7|187583.7|7
1722409590000|2024-07-31 07:06:30|187709.6|187584.6|187710.3|187585.3|187710.3|187585.3|187709|187584|4
1722409600000|2024-07-31 07:06:40|187709.9|187584.9|187710.5|187585.5|187746.4|187621.4|187709.1|187584.1|23
1722409610000|2024-07-31 07:06:50|187710|187585|187702.4|187577.4|187710|187585|187691.8|187566.8|22
1722409620000|2024-07-31 07:07:00|187692.6|187567.6|187693.8|187568.8|187698.5|187573.5|187677.9|187552.9|20
1722409630000|2024-07-31 07:07:10|187692.1|187567.1|187682.3|187557.3|187693.7|187568.7|187681.1|187556.1|17
1722409640000|2024-07-31 07:07:20|187682.8|187557.8|187660.8|187535.8|187682.8|187557.8|187659.5|187534.5|19
1722409650000|2024-07-31 07:07:30|187661.2|187536.2|187666.1|187541.1|187667.1|187542.1|187658|187533|19
1722409660000|2024-07-31 07:07:40|187665.7|187540.7|187658.3|187533.3|187667.2|187542.2|187658|187533|20
1722409670000|2024-07-31 07:07:50|187656.3|187531.3|187648|187523|187656.3|187531.3|187648|187523|10
1722409680000|2024-07-31 07:08:00|187648.9|187523.9|187623.4|187498.4|187652.8|187527.8|187571.4|187446.4|25
1722409690000|2024-07-31 07:08:10|187621.7|187496.7|187611.6|187486.6|187621.7|187496.7|187595.7|187470.7|21
1722409700000|2024-07-31 07:08:20|187609.5|187484.5|187645.7|187520.7|187645.7|187520.7|187609.5|187484.5|24
1722409710000|2024-07-31 07:08:30|187644.8|187519.8|187647.7|187522.7|187648.7|187523.7|187644.8|187519.8|8
1722409720000|2024-07-31 07:08:40|187649.1|187524.1|187651|187526|187653.6|187528.6|187649.1|187524.1|14
1722409730000|2024-07-31 07:08:50|187652.1|187527.1|187656.8|187531.8|187685|187560|187652.1|187527.1|23
1722409740000|2024-07-31 07:09:00|187657.3|187532.3|187648|187523|187663.2|187538.2|187647.9|187522.9|14
1722409750000|2024-07-31 07:09:10|187647.2|187522.2|187579.4|187454.4|187647.9|187522.9|187576|187451|29
1722409760000|2024-07-31 07:09:20|187580|187455|187574.9|187449.9|187600.7|187475.7|187574.4|187449.4|18
1722409770000|2024-07-31 07:09:30|187575.4|187450.4|187575.5|187450.5|187577.3|187452.3|187573.1|187448.1|14
1722409780000|2024-07-31 07:09:40|187574.8|187449.8|187577.5|187452.5|187606.9|187481.9|187573.6|187448.6|22
1722409790000|2024-07-31 07:09:50|187571.6|187446.6|187580.2|187455.2|187580.2|187455.2|187569.3|187444.3|15
1722409800000|2024-07-31 07:10:00|187579.6|187454.6|187498.4|187373.4|187579.6|187454.6|187498.4|187373.4|19
1722409810000|2024-07-31 07:10:10|187500.3|187375.3|187532.4|187407.4|187533.2|187408.2|187499.2|187374.2|23
1722409820000|2024-07-31 07:10:20|187531.3|187406.3|187538.9|187413.9|187538.9|187413.9|187531.3|187406.3|10
1722409830000|2024-07-31 07:10:30|187537.1|187412.1|187531.7|187406.7|187537.1|187412.1|187530.8|187405.8|11
1722409840000|2024-07-31 07:10:40|187531.2|187406.2|187537.7|187412.7|187537.7|187412.7|187529.5|187404.5|10
1722409850000|2024-07-31 07:10:50|187537.1|187412.1|187535.2|187410.2|187537.1|187412.1|187533.7|187408.7|11
1722409860000|2024-07-31 07:11:00|187534.5|187409.5|187533.4|187408.4|187534.5|187409.5|187533|187408|8
1722409870000|2024-07-31 07:11:10|187528.8|187403.8|187498.6|187373.6|187528.8|187403.8|187494.1|187369.1|14
1722409880000|2024-07-31 07:11:20|187499|187374|187534|187409|187540.9|187415.9|187499|187374|15
1722409890000|2024-07-31 07:11:30|187533|187408|187529.8|187404.8|187533|187408|187529.6|187404.6|18
1722409900000|2024-07-31 07:11:40|187530.3|187405.3|187529.2|187404.2|187531.2|187406.2|187527.3|187402.3|18
1722409910000|2024-07-31 07:11:50|187528.8|187403.8|187548.1|187423.1|187548.1|187423.1|187528.8|187403.8|18
1722409920000|2024-07-31 07:12:00|187548.5|187423.5|187568.2|187443.2|187570.2|187445.2|187548.5|187423.5|19
1722409930000|2024-07-31 07:12:10|187566.3|187441.3|187562.6|187437.6|187576.3|187451.3|187561.4|187436.4|11
1722409940000|2024-07-31 07:12:20|187562.2|187437.2|187599.6|187474.6|187610.5|187485.5|187529.4|187404.4|18
1722409950000|2024-07-31 07:12:30|187598.3|187473.3|187580.4|187455.4|187605.6|187480.6|187577.1|187452.1|27
1722409960000|2024-07-31 07:12:40|187580.8|187455.8|187582.7|187457.7|187598.5|187473.5|187580.8|187455.8|34
1722409970000|2024-07-31 07:12:50|187605|187480|187600.8|187475.8|187605|187480|187599.9|187474.9|5
1722409980000|2024-07-31 07:13:00|187600.9|187475.9|187604.6|187479.6|187604.6|187479.6|187600.9|187475.9|4
1722409990000|2024-07-31 07:13:10|187604.4|187479.4|187582.4|187457.4|187605.3|187480.3|187577.6|187452.6|19
1722410000000|2024-07-31 07:13:20|187583.6|187458.6|187589.9|187464.9|187591.1|187466.1|187583|187458|16
1722410010000|2024-07-31 07:13:30|187589.5|187464.5|187598.4|187473.4|187600|187475|187589.5|187464.5|14
1722410020000|2024-07-31 07:13:40|187597.8|187472.8|187588.4|187463.4|187599.4|187474.4|187587.4|187462.4|13
1722410030000|2024-07-31 07:13:50|187590.7|187465.7|187602.8|187477.8|187602.8|187477.8|187589|187464|21
1722410040000|2024-07-31 07:14:00|187600.9|187475.9|187600|187475|187602.4|187477.4|187600|187475|9
1722410050000|2024-07-31 07:14:10|187601.4|187476.4|187619.7|187494.7|187621.3|187496.3|187600.8|187475.8|16
1722410060000|2024-07-31 07:14:20|187618.5|187493.5|187605.2|187480.2|187621.5|187496.5|187604.1|187479.1|18
1722410070000|2024-07-31 07:14:30|187606.1|187481.1|187588.6|187463.6|187606.1|187481.1|187585.8|187460.8|19
1722410080000|2024-07-31 07:14:40|187589|187464|187607.4|187482.4|187607.4|187482.4|187589|187464|11
1722410090000|2024-07-31 07:14:50|187606.6|187481.6|187603.9|187478.9|187607.8|187482.8|187603.9|187478.9|20
1722410100000|2024-07-31 07:15:00|187604.5|187479.5|187632.4|187507.4|187635.8|187510.8|187604|187479|11
1722410110000|2024-07-31 07:15:10|187636|187511|187634.2|187509.2|187640.2|187515.2|187634|187509|13
1722410120000|2024-07-31 07:15:20|187634.3|187509.3|187637.9|187512.9|187637.9|187512.9|187634.3|187509.3|8
1722410130000|2024-07-31 07:15:30|187636.3|187511.3|187610.3|187485.3|187636.3|187511.3|187605.9|187480.9|11
1722410140000|2024-07-31 07:15:40|187609.3|187484.3|187609.4|187484.4|187613.1|187488.1|187602|187477|19
1722410150000|2024-07-31 07:15:50|187609.9|187484.9|187610.9|187485.9|187611.3|187486.3|187606.5|187481.5|16
1722410160000|2024-07-31 07:16:00|187609|187484|187610.1|187485.1|187610.9|187485.9|187609|187484|11
1722410170000|2024-07-31 07:16:10|187611.2|187486.2|187610.6|187485.6|187611.4|187486.4|187609.6|187484.6|14
1722410180000|2024-07-31 07:16:20|187610.7|187485.7|187634.5|187509.5|187635.6|187510.6|187610.7|187485.7|15
1722410190000|2024-07-31 07:16:30|187636.2|187511.2|187636.1|187511.1|187639.7|187514.7|187636.1|187511.1|7
1722410200000|2024-07-31 07:16:40|187635.7|187510.7|187605.6|187480.6|187638.2|187513.2|187605.6|187480.6|14
1722410210000|2024-07-31 07:16:50|187608.7|187483.7|187612.8|187487.8|187618.5|187493.5|187608.1|187483.1|14
1722410220000|2024-07-31 07:17:00|187612.3|187487.3|187635.5|187510.5|187636.2|187511.2|187611.6|187486.6|27
1722410230000|2024-07-31 07:17:10|187635.6|187510.6|187606.8|187481.8|187635.8|187510.8|187606.8|187481.8|17
1722410240000|2024-07-31 07:17:20|187607.9|187482.9|187581.2|187456.2|187607.9|187482.9|187572.1|187447.1|25
1722410250000|2024-07-31 07:17:30|187580.1|187455.1|187589.4|187464.4|187589.4|187464.4|187579.2|187454.2|14
1722410260000|2024-07-31 07:17:40|187589.5|187464.5|187589.9|187464.9|187592|187467|187589.2|187464.2|18
1722410270000|2024-07-31 07:17:50|187589.7|187464.7|187571.7|187446.7|187589.7|187464.7|187571.7|187446.7|16
1722410280000|2024-07-31 07:18:00|187575.8|187450.8|187570.6|187445.6|187579.3|187454.3|187570.6|187445.6|9
1722410290000|2024-07-31 07:18:10|187572.9|187447.9|187567.7|187442.7|187576.5|187451.5|187567.7|187442.7|21
1722410300000|2024-07-31 07:18:20|187567.9|187442.9|187560.5|187435.5|187567.9|187442.9|187558.4|187433.4|13
1722410310000|2024-07-31 07:18:30|187560.4|187435.4|187558.5|187433.5|187560.4|187435.4|187557.5|187432.5|24
1722410320000|2024-07-31 07:18:40|187558|187433|187569.7|187444.7|187573.5|187448.5|187558|187433|18
1722410330000|2024-07-31 07:18:50|187567.8|187442.8|187571.8|187446.8|187575.3|187450.3|187567.8|187442.8|27
1722410340000|2024-07-31 07:19:00|187571.9|187446.9|187569.2|187444.2|187572|187447|187565.1|187440.1|23
1722410350000|2024-07-31 07:19:10|187569.8|187444.8|187599.4|187474.4|187599.8|187474.8|187569.8|187444.8|23
1722410360000|2024-07-31 07:19:20|187599.2|187474.2|187584.2|187459.2|187599.2|187474.2|187584.2|187459.2|16
1722410370000|2024-07-31 07:19:30|187583.8|187458.8|187582.9|187457.9|187583.8|187458.8|187581|187456|15
1722410380000|2024-07-31 07:19:40|187583.8|187458.8|187598.8|187473.8|187598.8|187473.8|187583.8|187458.8|16
1722410390000|2024-07-31 07:19:50|187598.4|187473.4|187594.4|187469.4|187602.4|187477.4|187593.2|187468.2|21
1722410400000|2024-07-31 07:20:00|187595.9|187470.9|187599.3|187474.3|187602.3|187477.3|187595.9|187470.9|13
1722410410000|2024-07-31 07:20:10|187599.2|187474.2|187590.1|187465.1|187599.2|187474.2|187590.1|187465.1|2
1722410420000|2024-07-31 07:20:20|187591.1|187466.1|187605.3|187480.3|187606.5|187481.5|187579.2|187454.2|17
1722410430000|2024-07-31 07:20:30|187605.9|187480.9|187578.5|187453.5|187605.9|187480.9|187577.6|187452.6|17
1722410440000|2024-07-31 07:20:40|187578.7|187453.7|187568.7|187443.7|187584.8|187459.8|187567.5|187442.5|16
1722410450000|2024-07-31 07:20:50|187575.3|187450.3|187577.6|187452.6|187577.6|187452.6|187573.6|187448.6|12
1722410460000|2024-07-31 07:21:00|187577.1|187452.1|187592.9|187467.9|187611|187486|187576.6|187451.6|18
1722410470000|2024-07-31 07:21:10|187592.8|187467.8|187591|187466|187606.4|187481.4|187584.7|187459.7|16
1722410480000|2024-07-31 07:21:20|187591.5|187466.5|187609.6|187484.6|187609.6|187484.6|187591|187466|15
1722410490000|2024-07-31 07:21:30|187609.4|187484.4|187611.9|187486.9|187611.9|187486.9|187609.2|187484.2|21
1722410500000|2024-07-31 07:21:40|187611.6|187486.6|187637.4|187512.4|187637.7|187512.7|187611.3|187486.3|13
1722410510000|2024-07-31 07:21:50|187679.5|187554.5|187657.6|187532.6|187709.9|187584.9|187657.6|187532.6|27
1722410520000|2024-07-31 07:22:00|187657.7|187532.7|187670.1|187545.1|187670.7|187545.7|187656.1|187531.1|16
1722410530000|2024-07-31 07:22:10|187670.6|187545.6|187721.8|187596.8|187731|187606|187670.1|187545.1|18
1722410540000|2024-07-31 07:22:20|187722|187597|187686.6|187561.6|187722.4|187597.4|187684.1|187559.1|30
1722410550000|2024-07-31 07:22:30|187686.3|187561.3|187697.1|187572.1|187704.9|187579.9|187686.2|187561.2|23
1722410560000|2024-07-31 07:22:40|187695.6|187570.6|187705.9|187580.9|187706.4|187581.4|187695.6|187570.6|15
1722410570000|2024-07-31 07:22:50|187702.4|187577.4|187706.9|187581.9|187706.9|187581.9|187702.4|187577.4|5
1722410580000|2024-07-31 07:23:00|187706|187581|187709.2|187584.2|187711.6|187586.6|187705.6|187580.6|16
1722410590000|2024-07-31 07:23:10|187709|187584|187709.6|187584.6|187714.1|187589.1|187707.8|187582.8|17
1722410600000|2024-07-31 07:23:20|187709.4|187584.4|187706.7|187581.7|187709.6|187584.6|187701.2|187576.2|26
1722410610000|2024-07-31 07:23:30|187715.8|187590.8|187716.4|187591.4|187718.5|187593.5|187715|187590|13
1722410620000|2024-07-31 07:23:40|187716.3|187591.3|187707.5|187582.5|187717|187592|187706.2|187581.2|14
1722410630000|2024-07-31 07:23:50|187707.2|187582.2|187704.1|187579.1|187710.1|187585.1|187700.8|187575.8|21
1722410640000|2024-07-31 07:24:00|187704.8|187579.8|187702.9|187577.9|187706.2|187581.2|187701.8|187576.8|13
1722410650000|2024-07-31 07:24:10|187703.5|187578.5|187703.2|187578.2|187704.2|187579.2|187702.6|187577.6|8
1722410660000|2024-07-31 07:24:20|187703.9|187578.9|187717.1|187592.1|187717.7|187592.7|187703.9|187578.9|17
1722410670000|2024-07-31 07:24:30|187717|187592|187717|187592|187717.2|187592.2|187716.1|187591.1|8
1722410680000|2024-07-31 07:24:40|187716.8|187591.8|187691.2|187566.2|187716.8|187591.8|187690.6|187565.6|20
1722410690000|2024-07-31 07:24:50|187690.7|187565.7|187688.4|187563.4|187690.7|187565.7|187683.2|187558.2|17
1722410700000|2024-07-31 07:25:00|187687.9|187562.9|187687.7|187562.7|187691|187566|187687.7|187562.7|15
1722410710000|2024-07-31 07:25:10|187685.2|187560.2|187613.3|187488.3|187687.4|187562.4|187613.3|187488.3|26
1722410720000|2024-07-31 07:25:20|187613.1|187488.1|187610.3|187485.3|187613.4|187488.4|187600|187475|15
1722410730000|2024-07-31 07:25:30|187610.4|187485.4|187609.7|187484.7|187611.8|187486.8|187607.1|187482.1|15
1722410740000|2024-07-31 07:25:40|187609.2|187484.2|187587.7|187462.7|187636.3|187511.3|187581.8|187456.8|26
1722410750000|2024-07-31 07:25:50|187586.3|187461.3|187461.3|187336.3|187586.7|187461.7|187461.3|187336.3|31
1722410760000|2024-07-31 07:26:00|187461.5|187336.5|187430.3|187305.3|187464.5|187339.5|187408.9|187283.9|25
1722410770000|2024-07-31 07:26:10|187422.4|187297.4|187471.7|187346.7|187474|187349|187422.4|187297.4|19
1722410780000|2024-07-31 07:26:20|187472.1|187347.1|187473|187348|187473.2|187348.2|187460.6|187335.6|33
1722410790000|2024-07-31 07:26:30|187472.8|187347.8|187459.3|187334.3|187499.8|187374.8|187459.3|187334.3|26
1722410800000|2024-07-31 07:26:40|187460.1|187335.1|187498.1|187373.1|187498.1|187373.1|187460.1|187335.1|14
1722410810000|2024-07-31 07:26:50|187498.5|187373.5|187480.1|187355.1|187500|187375|187476.9|187351.9|17
1722410820000|2024-07-31 07:27:00|187480|187355|187519.4|187394.4|187524.9|187399.9|187480|187355|22
1722410830000|2024-07-31 07:27:10|187521.4|187396.4|187566.2|187441.2|187566.2|187441.2|187521.4|187396.4|21
1722410840000|2024-07-31 07:27:20|187566|187441|187568.4|187443.4|187568.4|187443.4|187566|187441|14
1722410850000|2024-07-31 07:27:30|187569.7|187444.7|187570.2|187445.2|187570.2|187445.2|187566.9|187441.9|18
1722410860000|2024-07-31 07:27:40|187569.8|187444.8|187570|187445|187629|187504|187569|187444|19
1722410870000|2024-07-31 07:27:50|187569.5|187444.5|187575.3|187450.3|187578.6|187453.6|187569.5|187444.5|10
1722410880000|2024-07-31 07:28:00|187573.9|187448.9|187581.1|187456.1|187581.1|187456.1|187573.9|187448.9|14
1722410890000|2024-07-31 07:28:10|187581|187456|187574|187449|187581.2|187456.2|187573.2|187448.2|17
1722410900000|2024-07-31 07:28:20|187574.4|187449.4|187577.6|187452.6|187577.6|187452.6|187574|187449|15
1722410910000|2024-07-31 07:28:30|187577.5|187452.5|187558.7|187433.7|187578.1|187453.1|187558.7|187433.7|21
1722410920000|2024-07-31 07:28:40|187565|187440|187575.1|187450.1|187575.3|187450.3|187564.8|187439.8|23
1722410930000|2024-07-31 07:28:50|187570.6|187445.6|187530.3|187405.3|187570.6|187445.6|187530.3|187405.3|19
1722410940000|2024-07-31 07:29:00|187530.2|187405.2|187546.5|187421.5|187547.4|187422.4|187485.5|187360.5|25
1722410950000|2024-07-31 07:29:10|187543.6|187418.6|187531.5|187406.5|187546.7|187421.7|187526.9|187401.9|18
1722410960000|2024-07-31 07:29:20|187532.1|187407.1|187568.1|187443.1|187573.5|187448.5|187532.1|187407.1|23
1722410970000|2024-07-31 07:29:30|187568.5|187443.5|187569.7|187444.7|187572.5|187447.5|187566.9|187441.9|22
1722410980000|2024-07-31 07:29:40|187570.3|187445.3|187566.3|187441.3|187571.7|187446.7|187564.8|187439.8|21
1722410990000|2024-07-31 07:29:50|187567.8|187442.8|187568.2|187443.2|187568.2|187443.2|187565.5|187440.5|15
1722411000000|2024-07-31 07:30:00|187568.5|187443.5|187568.8|187443.8|187569.2|187444.2|187566.4|187441.4|19
1722411010000|2024-07-31 07:30:10|187569.3|187444.3|187568.8|187443.8|187569.7|187444.7|187568.8|187443.8|7
1722411020000|2024-07-31 07:30:20|187569.2|187444.2|187569.3|187444.3|187569.4|187444.4|187568.8|187443.8|7
1722411030000|2024-07-31 07:30:30|187568.7|187443.7|187572.9|187447.9|187573.5|187448.5|187568.7|187443.7|7
1722411040000|2024-07-31 07:30:40|187574.5|187449.5|187590.4|187465.4|187598.2|187473.2|187574.5|187449.5|17
1722411050000|2024-07-31 07:30:50|187591.8|187466.8|187585.9|187460.9|187592.1|187467.1|187585|187460|16
1722411060000|2024-07-31 07:31:00|187571.1|187446.1|187571.3|187446.3|187573.8|187448.8|187570.8|187445.8|21
1722411070000|2024-07-31 07:31:10|187570.8|187445.8|187571.9|187446.9|187579.4|187454.4|187570.8|187445.8|21
1722411080000|2024-07-31 07:31:20|187571.1|187446.1|187575.3|187450.3|187575.3|187450.3|187571|187446|18
1722411090000|2024-07-31 07:31:30|187575|187450|187572.4|187447.4|187575|187450|187572|187447|16
1722411100000|2024-07-31 07:31:40|187572.7|187447.7|187570.8|187445.8|187573.1|187448.1|187570.6|187445.6|14
1722411110000|2024-07-31 07:31:50|187570.6|187445.6|187571.4|187446.4|187571.4|187446.4|187565.1|187440.1|14
1722411120000|2024-07-31 07:32:00|187570.9|187445.9|187590.1|187465.1|187596.3|187471.3|187570.2|187445.2|11
1722411130000|2024-07-31 07:32:10|187589.3|187464.3|187570.2|187445.2|187590.1|187465.1|187569.1|187444.1|22
1722411140000|2024-07-31 07:32:20|187570.3|187445.3|187569.1|187444.1|187570.3|187445.3|187567.1|187442.1|11
1722411150000|2024-07-31 07:32:30|187568.8|187443.8|187569.6|187444.6|187569.6|187444.6|187568.5|187443.5|10
1722411160000|2024-07-31 07:32:40|187567.9|187442.9|187569.1|187444.1|187569.5|187444.5|187567.9|187442.9|3
1722411170000|2024-07-31 07:32:50|187568.8|187443.8|187569.6|187444.6|187569.6|187444.6|187568.8|187443.8|4
1722411180000|2024-07-31 07:33:00|187571.4|187446.4|187569.8|187444.8|187572.2|187447.2|187568.5|187443.5|15
1722411190000|2024-07-31 07:33:10|187570|187445|187565.5|187440.5|187570|187445|187565.5|187440.5|14
1722411200000|2024-07-31 07:33:20|187566.4|187441.4|187575.9|187450.9|187575.9|187450.9|187565.9|187440.9|6
1722411210000|2024-07-31 07:33:30|187576|187451|187573|187448|187576|187451|187572.9|187447.9|8
1722411220000|2024-07-31 07:33:40|187573.1|187448.1|187532.6|187407.6|187573.1|187448.1|187515|187390|26
1722411230000|2024-07-31 07:33:50|187532.4|187407.4|187510.9|187385.9|187532.5|187407.5|187489.4|187364.4|23
1722411240000|2024-07-31 07:34:00|187508|187383|187530.5|187405.5|187533|187408|187508|187383|21
1722411250000|2024-07-31 07:34:10|187530|187405|187533.1|187408.1|187536.3|187411.3|187529.5|187404.5|11
1722411260000|2024-07-31 07:34:20|187533.7|187408.7|187548.7|187423.7|187548.7|187423.7|187529|187404|28
1722411270000|2024-07-31 07:34:30|187548.6|187423.6|187567.6|187442.6|187568.7|187443.7|187548.6|187423.6|10
1722411280000|2024-07-31 07:34:40|187566.7|187441.7|187558.9|187433.9|187570.7|187445.7|187557.3|187432.3|16
1722411290000|2024-07-31 07:34:50|187557.7|187432.7|187555.6|187430.6|187558.8|187433.8|187555.6|187430.6|7
1722411300000|2024-07-31 07:35:00|187554.3|187429.3|187561.8|187436.8|187565.8|187440.8|187554.3|187429.3|22
1722411310000|2024-07-31 07:35:10|187563.1|187438.1|187642.4|187517.4|187642.5|187517.5|187563.1|187438.1|20
1722411320000|2024-07-31 07:35:20|187603.8|187478.8|187625.7|187500.7|187639.9|187514.9|187601.9|187476.9|32
1722411330000|2024-07-31 07:35:30|187622.2|187497.2|187626.8|187501.8|187626.9|187501.9|187622.2|187497.2|12
1722411340000|2024-07-31 07:35:40|187627.3|187502.3|187642.6|187517.6|187642.6|187517.6|187620.5|187495.5|18
1722411350000|2024-07-31 07:35:50|187641.9|187516.9|187633.5|187508.5|187645.6|187520.6|187632.9|187507.9|26
1722411360000|2024-07-31 07:36:00|187626.6|187501.6|187639|187514|187639|187514|187625.5|187500.5|17
1722411370000|2024-07-31 07:36:10|187640.5|187515.5|187635|187510|187643.7|187518.7|187630.5|187505.5|17
1722411380000|2024-07-31 07:36:20|187634.6|187509.6|187642.4|187517.4|187648.3|187523.3|187634.6|187509.6|21
1722411390000|2024-07-31 07:36:30|187642.5|187517.5|187634.7|187509.7|187642.5|187517.5|187632.5|187507.5|14
1722411400000|2024-07-31 07:36:40|187634.6|187509.6|187647.1|187522.1|187647.7|187522.7|187634.6|187509.6|24
1722411410000|2024-07-31 07:36:50|187647.2|187522.2|187647.9|187522.9|187648.2|187523.2|187647.2|187522.2|17
1722411420000|2024-07-31 07:37:00|187647.8|187522.8|187691.1|187566.1|187691.1|187566.1|187647.4|187522.4|20
1722411430000|2024-07-31 07:37:10|187690.8|187565.8|187672.8|187547.8|187694.7|187569.7|187672.8|187547.8|16
1722411440000|2024-07-31 07:37:20|187660.6|187535.6|187667.8|187542.8|187671.3|187546.3|187655.1|187530.1|23
1722411450000|2024-07-31 07:37:30|187670.5|187545.5|187659.2|187534.2|187670.5|187545.5|187650|187525|24
1722411460000|2024-07-31 07:37:40|187659.4|187534.4|187659.4|187534.4|187660.4|187535.4|187659.3|187534.3|12
1722411470000|2024-07-31 07:37:50|187658|187533|187654.5|187529.5|187658|187533|187654.5|187529.5|22
1722411480000|2024-07-31 07:38:00|187653.1|187528.1|187674|187549|187707.3|187582.3|187643.7|187518.7|24
1722411490000|2024-07-31 07:38:10|187673.9|187548.9|187648.2|187523.2|187674.3|187549.3|187645.3|187520.3|16
1722411500000|2024-07-31 07:38:20|187645.9|187520.9|187641.7|187516.7|187647.7|187522.7|187630.2|187505.2|23
1722411510000|2024-07-31 07:38:30|187642.5|187517.5|187687.2|187562.2|187690.8|187565.8|187642.5|187517.5|34
1722411520000|2024-07-31 07:38:40|187687.4|187562.4|187686.9|187561.9|187693|187568|187674.7|187549.7|25
1722411530000|2024-07-31 07:38:50|187687|187562|187678|187553|187689.9|187564.9|187678|187553|23
1722411540000|2024-07-31 07:39:00|187690.8|187565.8|187707.2|187582.2|187715.2|187590.2|187690.8|187565.8|28
1722411550000|2024-07-31 07:39:10|187707|187582|187718.3|187593.3|187718.3|187593.3|187705.4|187580.4|17
1722411560000|2024-07-31 07:39:20|187718.4|187593.4|187719.1|187594.1|187720.1|187595.1|187718.2|187593.2|17
1722411570000|2024-07-31 07:39:30|187718.9|187593.9|187763.9|187638.9|187768.3|187643.3|187711.1|187586.1|31
1722411580000|2024-07-31 07:39:40|187763.8|187638.8|187764.6|187639.6|187764.8|187639.8|187758.7|187633.7|26
1722411590000|2024-07-31 07:39:50|187762.5|187637.5|187761|187636|187775.2|187650.2|187757.3|187632.3|20
1722411600000|2024-07-31 07:40:00|187760.7|187635.7|187763.3|187638.3|187770.9|187645.9|187759|187634|15
1722411610000|2024-07-31 07:40:10|187759.2|187634.2|187753.2|187628.2|187759.2|187634.2|187753.2|187628.2|9
1722411620000|2024-07-31 07:40:20|187757.9|187632.9|187779.2|187654.2|187789.5|187664.5|187749.6|187624.6|21
1722411630000|2024-07-31 07:40:30|187779.1|187654.1|187776.8|187651.8|187780.2|187655.2|187771.3|187646.3|20
1722411640000|2024-07-31 07:40:40|187778.7|187653.7|187785.8|187660.8|187785.9|187660.9|187778.3|187653.3|11
1722411650000|2024-07-31 07:40:50|187786.5|187661.5|187798.1|187673.1|187800.5|187675.5|187786.5|187661.5|11
1722411660000|2024-07-31 07:41:00|187797|187672|187799.7|187674.7|187799.7|187674.7|187790.7|187665.7|12
1722411670000|2024-07-31 07:41:10|187800|187675|187836.4|187711.4|187836.4|187711.4|187800|187675|16
1722411680000|2024-07-31 07:41:20|187836.8|187711.8|187832|187707|187836.8|187711.8|187831.3|187706.3|18
1722411690000|2024-07-31 07:41:30|187832.5|187707.5|187850.2|187725.2|187864.2|187739.2|187832.5|187707.5|32
1722411700000|2024-07-31 07:41:40|187848.6|187723.6|187843.1|187718.1|187848.6|187723.6|187843.1|187718.1|23
1722411710000|2024-07-31 07:41:50|187841.4|187716.4|187751.6|187626.6|187847.7|187722.7|187746.6|187621.6|23
1722411720000|2024-07-31 07:42:00|187751|187626|187785.6|187660.6|187786.8|187661.8|187745.8|187620.8|30
1722411730000|2024-07-31 07:42:10|187777|187652|187793.3|187668.3|187795.5|187670.5|187773.2|187648.2|25
1722411740000|2024-07-31 07:42:20|187792.7|187667.7|187788.7|187663.7|187793.9|187668.9|187788.7|187663.7|21
1722411750000|2024-07-31 07:42:30|187787.4|187662.4|187697.2|187572.2|187787.4|187662.4|187690.9|187565.9|18
1722411760000|2024-07-31 07:42:40|187698.5|187573.5|187689.5|187564.5|187699.2|187574.2|187688.2|187563.2|20
1722411770000|2024-07-31 07:42:50|187688|187563|187690.7|187565.7|187692.5|187567.5|187685.4|187560.4|15
1722411780000|2024-07-31 07:43:00|187690.8|187565.8|187608.9|187483.9|187692.4|187567.4|187608.9|187483.9|27
1722411790000|2024-07-31 07:43:10|187608.8|187483.8|187622.7|187497.7|187622.7|187497.7|187608.8|187483.8|25
1722411800000|2024-07-31 07:43:20|187624.2|187499.2|187619.9|187494.9|187624.2|187499.2|187617.8|187492.8|19
1722411810000|2024-07-31 07:43:30|187619.4|187494.4|187617.9|187492.9|187620.1|187495.1|187616|187491|14
1722411820000|2024-07-31 07:43:40|187616.7|187491.7|187580.1|187455.1|187616.7|187491.7|187569.2|187444.2|22
1722411830000|2024-07-31 07:43:50|187579.9|187454.9|187583|187458|187585.2|187460.2|187579.9|187454.9|22
1722411840000|2024-07-31 07:44:00|187583.5|187458.5|187590.2|187465.2|187596.1|187471.1|187583.5|187458.5|23
1722411850000|2024-07-31 07:44:10|187590|187465|187584.1|187459.1|187602.5|187477.5|187581.8|187456.8|27
1722411860000|2024-07-31 07:44:20|187584|187459|187585.8|187460.8|187588.7|187463.7|187582.4|187457.4|17
1722411870000|2024-07-31 07:44:30|187585.5|187460.5|187584.4|187459.4|187585.5|187460.5|187582.4|187457.4|8
1722411880000|2024-07-31 07:44:40|187584.2|187459.2|187589|187464|187590.3|187465.3|187584.1|187459.1|12
1722411890000|2024-07-31 07:44:50|187589.5|187464.5|187593.1|187468.1|187603.9|187478.9|187575.6|187450.6|23
1722411900000|2024-07-31 07:45:00|187593.3|187468.3|187589.8|187464.8|187597.4|187472.4|187578.5|187453.5|23
1722411910000|2024-07-31 07:45:10|187589.9|187464.9|187586.2|187461.2|187589.9|187464.9|187583.6|187458.6|24
1722411920000|2024-07-31 07:45:20|187586.6|187461.6|187603.9|187478.9|187603.9|187478.9|187583|187458|15
1722411930000|2024-07-31 07:45:30|187603.5|187478.5|187604.4|187479.4|187605.1|187480.1|187602.1|187477.1|18
1722411940000|2024-07-31 07:45:40|187597.7|187472.7|187587.3|187462.3|187599.7|187474.7|187586.5|187461.5|18
1722411950000|2024-07-31 07:45:50|187587.1|187462.1|187605.9|187480.9|187605.9|187480.9|187585|187460|16
1722411960000|2024-07-31 07:46:00|187604.6|187479.6|187588.1|187463.1|187604.6|187479.6|187588.1|187463.1|18
1722411970000|2024-07-31 07:46:10|187588.8|187463.8|187572.5|187447.5|187589.6|187464.6|187572.5|187447.5|14
1722411980000|2024-07-31 07:46:20|187572.4|187447.4|187561.5|187436.5|187572.5|187447.5|187555.6|187430.6|12
1722411990000|2024-07-31 07:46:30|187560.8|187435.8|187548.1|187423.1|187561.3|187436.3|187542.9|187417.9|16
1722412000000|2024-07-31 07:46:40|187549|187424|187580.7|187455.7|187595.2|187470.2|187548.3|187423.3|24
1722412010000|2024-07-31 07:46:50|187580.4|187455.4|187549.2|187424.2|187580.4|187455.4|187549.2|187424.2|22
1722412020000|2024-07-31 07:47:00|187549.7|187424.7|187543.5|187418.5|187550.2|187425.2|187531.7|187406.7|22
1722412030000|2024-07-31 07:47:10|187543.1|187418.1|187535.6|187410.6|187543.1|187418.1|187533.5|187408.5|19
1722412040000|2024-07-31 07:47:20|187536|187411|187538.6|187413.6|187556.6|187431.6|187536|187411|24
1722412050000|2024-07-31 07:47:30|187538.4|187413.4|187549.2|187424.2|187556.2|187431.2|187538.4|187413.4|17
1722412060000|2024-07-31 07:47:40|187549.9|187424.9|187552.9|187427.9|187556.1|187431.1|187549.9|187424.9|9
1722412070000|2024-07-31 07:47:50|187552.2|187427.2|187550|187425|187552.2|187427.2|187545.5|187420.5|17
1722412080000|2024-07-31 07:48:00|187551.6|187426.6|187585.5|187460.5|187591.5|187466.5|187551.6|187426.6|21
1722412090000|2024-07-31 07:48:10|187580|187455|187643.2|187518.2|187643.2|187518.2|187578.7|187453.7|26
1722412100000|2024-07-31 07:48:20|187642.4|187517.4|187635.3|187510.3|187642.9|187517.9|187632.8|187507.8|18
1722412110000|2024-07-31 07:48:30|187635.2|187510.2|187631.1|187506.1|187638.5|187513.5|187631.1|187506.1|20
1722412120000|2024-07-31 07:48:40|187633.5|187508.5|187621.9|187496.9|187658.5|187533.5|187612.3|187487.3|29
1722412130000|2024-07-31 07:48:50|187622.2|187497.2|187657|187532|187660|187535|187622.2|187497.2|24
1722412140000|2024-07-31 07:49:00|187656.5|187531.5|187708.5|187583.5|187727|187602|187656.5|187531.5|31
1722412150000|2024-07-31 07:49:10|187681.8|187556.8|187747.2|187622.2|187748.3|187623.3|187681.8|187556.8|27
1722412160000|2024-07-31 07:49:20|187748.9|187623.9|187696|187571|187755.3|187630.3|187690.5|187565.5|27
1722412170000|2024-07-31 07:49:30|187697.7|187572.7|187678.2|187553.2|187698.1|187573.1|187651.8|187526.8|31
1722412180000|2024-07-31 07:49:40|187677.8|187552.8|187690.5|187565.5|187695.2|187570.2|187677.2|187552.2|27
1722412190000|2024-07-31 07:49:50|187690|187565|187690.4|187565.4|187696.6|187571.6|187689.9|187564.9|21
1722412200000|2024-07-31 07:50:00|187686.1|187561.1|187726.9|187601.9|187726.9|187601.9|187686.1|187561.1|29
1722412210000|2024-07-31 07:50:10|187731.3|187606.3|187713.9|187588.9|187731.3|187606.3|187713.9|187588.9|24
1722412220000|2024-07-31 07:50:20|187714.7|187589.7|187714.9|187589.9|187718.6|187593.6|187706|187581|20
1722412230000|2024-07-31 07:50:30|187715.3|187590.3|187736.2|187611.2|187737.9|187612.9|187710.3|187585.3|27
1722412240000|2024-07-31 07:50:40|187736|187611|187740.1|187615.1|187740.1|187615.1|187731.7|187606.7|25
1722412250000|2024-07-31 07:50:50|187739.2|187614.2|187736.1|187611.1|187739.2|187614.2|187734.4|187609.4|21
1722412260000|2024-07-31 07:51:00|187736.8|187611.8|187814.8|187689.8|187814.9|187689.9|187736.8|187611.8|10
1722412270000|2024-07-31 07:51:10|187817.3|187692.3|187846.9|187721.9|187850|187725|187817.3|187692.3|7
1722412280000|2024-07-31 07:51:20|187846.8|187721.8|187844.9|187719.9|187846.8|187721.8|187836.7|187711.7|13
1722412290000|2024-07-31 07:51:30|187844.7|187719.7|187837.9|187712.9|187845.6|187720.6|187835.7|187710.7|10
1722412300000|2024-07-31 07:51:40|187834.4|187709.4|187855.9|187730.9|187855.9|187730.9|187833|187708|18
1722412310000|2024-07-31 07:51:50|187853.2|187728.2|187844.9|187719.9|187856.9|187731.9|187834.2|187709.2|15
1722412320000|2024-07-31 07:52:00|187844.3|187719.3|187844.5|187719.5|187846.4|187721.4|187843.9|187718.9|10
1722412330000|2024-07-31 07:52:10|187845.5|187720.5|187844.2|187719.2|187847.2|187722.2|187843.1|187718.1|9
1722412340000|2024-07-31 07:52:20|187844|187719|187848.4|187723.4|187848.4|187723.4|187842.9|187717.9|6
1722412350000|2024-07-31 07:52:30|187846.5|187721.5|187845|187720|187847.4|187722.4|187845|187720|9
1722412360000|2024-07-31 07:52:40|187844.6|187719.6|187833.5|187708.5|187844.6|187719.6|187828.5|187703.5|5
1722412370000|2024-07-31 07:52:50|187833.2|187708.2|187832.8|187707.8|187833.3|187708.3|187832.8|187707.8|3
1722412380000|2024-07-31 07:53:00|187832.2|187707.2|187858|187733|187860.9|187735.9|187780.5|187655.5|27
1722412390000|2024-07-31 07:53:10|187859.3|187734.3|187855.6|187730.6|187859.3|187734.3|187852.2|187727.2|9
1722412400000|2024-07-31 07:53:20|187853.5|187728.5|187856.8|187731.8|187858.1|187733.1|187853.5|187728.5|7
1722412410000|2024-07-31 07:53:30|187857.5|187732.5|187859.2|187734.2|187859.8|187734.8|187856.8|187731.8|6
1722412420000|2024-07-31 07:53:40|187857.8|187732.8|187845.6|187720.6|187862.6|187737.6|187842.5|187717.5|24
1722412430000|2024-07-31 07:53:50|187847.3|187722.3|187846.1|187721.1|187849.8|187724.8|187834.5|187709.5|17
1722412440000|2024-07-31 07:54:00|187848.6|187723.6|187806.8|187681.8|187848.9|187723.9|187806.8|187681.8|6
1722412450000|2024-07-31 07:54:10|187807|187682|187852.3|187727.3|187854.8|187729.8|187807|187682|14
1722412460000|2024-07-31 07:54:20|187851.8|187726.8|187957.6|187832.6|187961.9|187836.9|187850.3|187725.3|18
1722412470000|2024-07-31 07:54:30|187956.2|187831.2|187972.6|187847.6|187973.1|187848.1|187956.2|187831.2|14
1722412480000|2024-07-31 07:54:40|187974.8|187849.8|188181.5|188056.5|188183.7|188058.7|187971.9|187846.9|28
1722412490000|2024-07-31 07:54:50|188185.1|188060.1|188108.6|187983.6|188202.4|188077.4|188102.4|187977.4|26
1722412500000|2024-07-31 07:55:00|188102.8|187977.8|188066.9|187941.9|188115.4|187990.4|188049.9|187924.9|28
1722412510000|2024-07-31 07:55:10|188066.8|187941.8|188148.8|188023.8|188158.8|188033.8|188046.5|187921.5|23
1722412520000|2024-07-31 07:55:20|188148.3|188023.3|188218.3|188093.3|188225.7|188100.7|188144.8|188019.8|28
1722412530000|2024-07-31 07:55:30|188219.1|188094.1|188238.9|188113.9|188252.2|188127.2|188219.1|188094.1|21
1722412540000|2024-07-31 07:55:40|188238.7|188113.7|188131.8|188006.8|188241.9|188116.9|188126.1|188001.1|18
1722412550000|2024-07-31 07:55:50|188132|188007|188095.7|187970.7|188166|188041|188090.1|187965.1|32
1722412560000|2024-07-31 07:56:00|188095.3|187970.3|188099.7|187974.7|188100.5|187975.5|188094.5|187969.5|15
1722412570000|2024-07-31 07:56:10|188100.9|187975.9|188109.7|187984.7|188115|187990|188075.5|187950.5|18
1722412580000|2024-07-31 07:56:20|188110.7|187985.7|188109.4|187984.4|188112.7|187987.7|188109.2|187984.2|10
1722412590000|2024-07-31 07:56:30|188110.1|187985.1|188113.6|187988.6|188113.6|187988.6|188110.1|187985.1|6
1722412600000|2024-07-31 07:56:40|188112.7|187987.7|188157.7|188032.7|188223.5|188098.5|188112.7|187987.7|25
1722412610000|2024-07-31 07:56:50|188157.8|188032.8|188228.2|188103.2|188231.7|188106.7|188156.2|188031.2|25
1722412620000|2024-07-31 07:57:00|188228.6|188103.6|188199.1|188074.1|188228.8|188103.8|188198|188073|16
1722412630000|2024-07-31 07:57:10|188198.9|188073.9|188170.8|188045.8|188198.9|188073.9|188168.7|188043.7|8
1722412640000|2024-07-31 07:57:20|188169.9|188044.9|188173.6|188048.6|188173.6|188048.6|188168.1|188043.1|11
1722412650000|2024-07-31 07:57:30|188173.5|188048.5|188171.9|188046.9|188174.4|188049.4|188169.6|188044.6|14
1722412660000|2024-07-31 07:57:40|188173.6|188048.6|188217.6|188092.6|188281.7|188156.7|188159.8|188034.8|26
1722412670000|2024-07-31 07:57:50|188217.4|188092.4|188190.8|188065.8|188217.4|188092.4|188188.7|188063.7|19
1722412680000|2024-07-31 07:58:00|188158.5|188033.5|188109.4|187984.4|188158.5|188033.5|188090.3|187965.3|36
1722412690000|2024-07-31 07:58:10|188109.2|187984.2|188068.6|187943.6|188109.2|187984.2|188013.6|187888.6|22
1722412700000|2024-07-31 07:58:20|188068.9|187943.9|188030|187905|188072.1|187947.1|188011.7|187886.7|29
1722412710000|2024-07-31 07:58:30|188031.7|187906.7|188035.3|187910.3|188037.2|187912.2|188006.7|187881.7|30
1722412720000|2024-07-31 07:58:40|188035.5|187910.5|188040.5|187915.5|188041|187916|188028.9|187903.9|27
1722412730000|2024-07-31 07:58:50|188040.7|187915.7|188061.5|187936.5|188081.2|187956.2|188040|187915|26
1722412740000|2024-07-31 07:59:00|188060|187935|188073.4|187948.4|188074.1|187949.1|188059.4|187934.4|28
1722412750000|2024-07-31 07:59:10|188085.4|187960.4|188135.3|188010.3|188147.2|188022.2|188085.4|187960.4|25
1722412760000|2024-07-31 07:59:20|188134.5|188009.5|188162.3|188037.3|188163.9|188038.9|188124|187999|25
1722412770000|2024-07-31 07:59:30|188161.9|188036.9|188152.5|188027.5|188161.9|188036.9|188152.5|188027.5|13
1722412780000|2024-07-31 07:59:40|188152.8|188027.8|188103.9|187978.9|188152.8|188027.8|188103.9|187978.9|24
1722412790000|2024-07-31 07:59:50|188112|187987|188105.2|187980.2|188117.9|187992.9|188099.6|187974.6|19
1722412800000|2024-07-31 08:00:00|188109.3|187984.3|188106|187981|188111.3|187986.3|188101.2|187976.2|29
1722412810000|2024-07-31 08:00:10|188105.1|187980.1|188118|187993|188118|187993|188084.3|187959.3|31
1722412820000|2024-07-31 08:00:20|188117.6|187992.6|188145|188020|188145.1|188020.1|188117.6|187992.6|23
1722412830000|2024-07-31 08:00:30|188145.3|188020.3|188143|188018|188149.7|188024.7|188143|188018|18
1722412840000|2024-07-31 08:00:40|188159.9|188034.9|188191|188066|188194.4|188069.4|188159.9|188034.9|15
1722412850000|2024-07-31 08:00:50|188192.6|188067.6|188231|188106|188233.8|188108.8|188176|188051|26
1722412860000|2024-07-31 08:01:00|188230.8|188105.8|188331.6|188206.6|188340.4|188215.4|188229.2|188104.2|21
1722412870000|2024-07-31 08:01:10|188331.7|188206.7|188353.8|188228.8|188355.2|188230.2|188326.1|188201.1|20
1722412880000|2024-07-31 08:01:20|188352.3|188227.3|188331.5|188206.5|188352.4|188227.4|188331|188206|22
1722412890000|2024-07-31 08:01:30|188332.6|188207.6|188319.6|188194.6|188386|188261|188319.6|188194.6|27
1722412900000|2024-07-31 08:01:40|188316.3|188191.3|188314.4|188189.4|188330.6|188205.6|188289.6|188164.6|34
1722412910000|2024-07-31 08:01:50|188314.5|188189.5|188306.9|188181.9|188342.9|188217.9|188306.9|188181.9|29
1722412920000|2024-07-31 08:02:00|188308.4|188183.4|188311.9|188186.9|188317|188192|188308|188183|26
1722412930000|2024-07-31 08:02:10|188312.5|188187.5|188292.9|188167.9|188330|188205|188289.1|188164.1|31
1722412940000|2024-07-31 08:02:20|188298.7|188173.7|188308.1|188183.1|188315.2|188190.2|188298.7|188173.7|27
1722412950000|2024-07-31 08:02:30|188315.4|188190.4|188312.9|188187.9|188320.3|188195.3|188308.3|188183.3|20
1722412960000|2024-07-31 08:02:40|188312.5|188187.5|188387.5|188262.5|188389.3|188264.3|188310.6|188185.6|22
1722412970000|2024-07-31 08:02:50|188386.8|188261.8|188427.4|188302.4|188427.4|188302.4|188384.5|188259.5|25
1722412980000|2024-07-31 08:03:00|188426.3|188301.3|188422.9|188297.9|188449.4|188324.4|188399.3|188274.3|29
1722412990000|2024-07-31 08:03:10|188420.3|188295.3|188393.1|188268.1|188440.9|188315.9|188345.5|188256.3|28
1722413000000|2024-07-31 08:03:20|188391.7|188266.7|188431.8|188306.8|188432.1|188307.1|188391.7|188266.7|29
1722413010000|2024-07-31 08:03:30|188430.6|188305.6|188408.3|188283.3|188434.7|188309.7|188376.6|188251.6|26
1722413020000|2024-07-31 08:03:40|188407.4|188282.4|188380.5|188255.5|188408.8|188283.8|188379.5|188254.5|20
1722413030000|2024-07-31 08:03:50|188386.2|188261.2|188413.5|188288.5|188413.6|188288.6|188386.2|188261.2|19
1722413040000|2024-07-31 08:04:00|188413.9|188288.9|188426.9|188301.9|188426.9|188301.9|188413.2|188288.2|19
1722413050000|2024-07-31 08:04:10|188427.4|188302.4|188422.9|188297.9|188427.4|188302.4|188414.2|188289.2|24
1722413060000|2024-07-31 08:04:20|188421.6|188296.6|188417.3|188292.3|188422.9|188297.9|188412.8|188287.8|24
1722413070000|2024-07-31 08:04:30|188417.4|188292.4|188418.5|188293.5|188422.6|188297.6|188411|188286|18
1722413080000|2024-07-31 08:04:40|188415.9|188290.9|188417.3|188292.3|188419.6|188294.6|188397.2|188272.2|25
1722413090000|2024-07-31 08:04:50|188416.7|188291.7|188413.3|188288.3|188416.9|188291.9|188412.9|188287.9|18
1722413100000|2024-07-31 08:05:00|188413|188288|188419.2|188294.2|188432.9|188307.9|188406.2|188281.2|21
1722413110000|2024-07-31 08:05:10|188419.1|188294.1|188525.4|188400.4|188529.4|188404.4|188418.7|188293.7|23
1722413120000|2024-07-31 08:05:20|188523.6|188398.6|188543.7|188418.7|188552.4|188427.4|188523.6|188398.6|23
1722413130000|2024-07-31 08:05:30|188542.5|188417.5|188568.8|188443.8|188575.7|188450.7|188502.8|188377.8|30
1722413140000|2024-07-31 08:05:40|188574.3|188449.3|188550|188425|188578.8|188453.8|188546.7|188421.7|28
1722413150000|2024-07-31 08:05:50|188550.3|188425.3|188561.2|188436.2|188561.6|188436.6|188537.3|188412.3|23
1722413160000|2024-07-31 08:06:00|188560.7|188435.7|188644.8|188519.8|188648.4|188523.4|188560.6|188435.6|15
1722413170000|2024-07-31 08:06:10|188641.8|188516.8|188744.7|188619.7|188761|188636|188641.8|188516.8|28
1722413180000|2024-07-31 08:06:20|188746.1|188621.1|188747.4|188622.4|188751|188626|188716.3|188591.3|34
1722413190000|2024-07-31 08:06:30|188746.1|188621.1|188782.7|188657.7|188830.8|188705.8|188746.1|188621.1|32
1722413200000|2024-07-31 08:06:40|188782.8|188657.8|188808.8|188683.8|188821|188696|188782.4|188657.4|34
1722413210000|2024-07-31 08:06:50|188808.4|188683.4|188845.8|188720.8|188849.1|188724.1|188808.4|188683.4|31
1722413220000|2024-07-31 08:07:00|188844.7|188719.7|188763.7|188638.7|188890.5|188765.5|188763.7|188638.7|37
1722413230000|2024-07-31 08:07:10|188748|188623|188803.7|188678.7|188828.6|188703.6|188748|188623|35
1722413240000|2024-07-31 08:07:20|188803.9|188678.9|188854.4|188729.4|188855.3|188730.3|188747.8|188622.8|33
1722413250000|2024-07-31 08:07:30|188856.1|188731.1|188874.6|188749.6|188874.6|188749.6|188851.3|188726.3|33
1722413260000|2024-07-31 08:07:40|188873.5|188748.5|188878.7|188753.7|188878.9|188753.9|188813.3|188688.3|34
1722413270000|2024-07-31 08:07:50|188878.8|188753.8|188908.8|188783.8|188910.2|188785.2|188867.8|188742.8|35
1722413280000|2024-07-31 08:08:00|188911|188786|188916.6|188791.6|188917.9|188792.9|188898.4|188773.4|29
1722413290000|2024-07-31 08:08:10|188914.5|188789.5|188996.2|188871.2|188996.5|188871.5|188914.4|188789.4|29
1722413300000|2024-07-31 08:08:20|188995.8|188870.8|189032.2|188907.2|189033.9|188908.9|188979.3|188854.3|38
1722413310000|2024-07-31 08:08:30|189026|188901|189025.9|188900.9|189058.1|188933.1|189025.9|188900.9|35
1722413320000|2024-07-31 08:08:40|189026.5|188901.5|189226.7|189101.7|189226.7|189101.7|189026.5|188901.5|32
1722413330000|2024-07-31 08:08:50|189321.2|189196.2|189230.7|189105.7|189321.2|189196.2|189201.5|189076.5|31
1722413340000|2024-07-31 08:09:00|189232.4|189107.4|189180.3|189055.3|189233.4|189108.4|189175.5|189050.5|36
1722413350000|2024-07-31 08:09:10|189189.2|189064.2|189230.9|189105.9|189288.9|189163.9|189185.6|189060.6|32
1722413360000|2024-07-31 08:09:20|189230.7|189105.7|189147.9|189022.9|189230.7|189105.7|189121.6|188996.6|38
1722413370000|2024-07-31 08:09:30|189148|189023|189228.3|189103.3|189239.9|189114.9|189148|189023|33
1722413380000|2024-07-31 08:09:40|189226.9|189101.9|189199.5|189074.5|189235.6|189110.6|189177.8|189052.8|30
1722413390000|2024-07-31 08:09:50|189199.9|189074.9|189291.7|189166.7|189304.8|189179.8|189197.3|189072.3|26
1722413400000|2024-07-31 08:10:00|189291.3|189166.3|189285.9|189160.9|189318.4|189193.4|189284.7|189159.7|35
1722413410000|2024-07-31 08:10:10|189287.3|189162.3|189219.1|189094.1|189288.4|189163.4|189214.3|189089.3|33
1722413420000|2024-07-31 08:10:20|189218.9|189093.9|189244.8|189119.8|189248.6|189123.6|189218.4|189093.4|20
1722413430000|2024-07-31 08:10:30|189264.9|189139.9|189353.7|189228.7|189357|189232|189264.3|189139.3|23
1722413440000|2024-07-31 08:10:40|189383.9|189258.9|189399.8|189274.8|189459.2|189334.2|189374.2|189249.2|33
1722413450000|2024-07-31 08:10:50|189406.9|189281.9|189348.5|189223.5|189414.4|189289.4|189343.5|189218.5|16
1722413460000|2024-07-31 08:11:00|189347.6|189222.6|189339.2|189214.2|189372.6|189247.6|189339.2|189214.2|28
1722413470000|2024-07-31 08:11:10|189337.9|189212.9|189292.1|189167.1|189337.9|189212.9|189289|189164|12
1722413480000|2024-07-31 08:11:20|189293.1|189168.1|189341.9|189216.9|189343.4|189218.4|189286.1|189161.1|34
1722413490000|2024-07-31 08:11:30|189341.3|189216.3|189262.8|189137.8|189365.3|189240.3|189252.8|189127.8|36
1722413500000|2024-07-31 08:11:40|189262.9|189137.9|189255.7|189130.7|189273.8|189148.8|189255.7|189130.7|26
1722413510000|2024-07-31 08:11:50|189255.4|189130.4|189258.5|189133.5|189259.3|189134.3|189254.8|189129.8|13
1722413520000|2024-07-31 08:12:00|189258.6|189133.6|189224.3|189099.3|189260.9|189135.9|189223.5|189098.5|25
1722413530000|2024-07-31 08:12:10|189224|189099|189270|189145|189306.8|189181.8|189224|189099|16
1722413540000|2024-07-31 08:12:20|189268.2|189143.2|189296.4|189171.4|189299.2|189174.2|189268.2|189143.2|32
1722413550000|2024-07-31 08:12:30|189296.9|189171.9|189409|189284|189409|189284|189293.7|189168.7|28
1722413560000|2024-07-31 08:12:40|189409.1|189284.1|189406.6|189281.6|189411.1|189286.1|189382.8|189257.8|23
1722413570000|2024-07-31 08:12:50|189407.6|189282.6|189333.3|189208.3|189407.6|189282.6|189325.6|189200.6|31
1722413580000|2024-07-31 08:13:00|189331.9|189206.9|189291.3|189166.3|189350.9|189225.9|189289.4|189164.4|32
1722413590000|2024-07-31 08:13:10|189291|189166|189439|189314|189441.8|189316.8|189290.9|189165.9|29
1722413600000|2024-07-31 08:13:20|189437.9|189312.9|189407.4|189282.4|189441.5|189316.5|189407.4|189282.4|16
1722413610000|2024-07-31 08:13:30|189407.1|189282.1|189342.1|189217.1|189407.4|189282.4|189329.3|189204.3|24
1722413620000|2024-07-31 08:13:40|189342.3|189217.3|189259.4|189134.4|189343.4|189218.4|189254.3|189129.3|30
1722413630000|2024-07-31 08:13:50|189260.2|189135.2|189335.9|189210.9|189353.1|189228.1|189254.3|189129.3|30
1722413640000|2024-07-31 08:14:00|189341.4|189216.4|189332.7|189207.7|189348.2|189223.2|189327.3|189202.3|23
1722413650000|2024-07-31 08:14:10|189331.8|189206.8|189399.9|189274.9|189405.6|189280.6|189326.2|189201.2|17
1722413660000|2024-07-31 08:14:20|189401.3|189276.3|189396.5|189271.5|189405.4|189280.4|189394.4|189269.4|28
1722413670000|2024-07-31 08:14:30|189396.6|189271.6|189359.8|189234.8|189397.7|189272.7|189356.4|189231.4|26
1722413680000|2024-07-31 08:14:40|189359.1|189234.1|189429.8|189304.8|189429.8|189304.8|189358.3|189233.3|27
1722413690000|2024-07-31 08:14:50|189428.7|189303.7|189505.7|189380.7|189505.7|189380.7|189428.7|189303.7|28
1722413700000|2024-07-31 08:15:00|189506.2|189381.2|189430.1|189305.1|189506.2|189381.2|189426|189301|35
1722413710000|2024-07-31 08:15:10|189431.6|189306.6|189303.8|189178.8|189437.2|189312.2|189295.7|189170.7|33
1722413720000|2024-07-31 08:15:20|189283.3|189158.3|189183.6|189058.6|189285.6|189160.6|189180.3|189055.3|31
1722413730000|2024-07-31 08:15:30|189185.5|189060.5|189204.7|189079.7|189297.9|189172.9|189185.5|189060.5|36
1722413740000|2024-07-31 08:15:40|189201.6|189076.6|189210.1|189085.1|189210.1|189085.1|189103.3|188978.3|39
1722413750000|2024-07-31 08:15:50|189210.8|189085.8|189140.9|189015.9|189213.6|189088.6|189137.5|189012.5|35
1722413760000|2024-07-31 08:16:00|189122.8|188997.8|189143|189018|189143.3|189018.3|189122.8|188997.8|34
1722413770000|2024-07-31 08:16:10|189142.8|189017.8|189143.3|189018.3|189173|189048|189134.9|189009.9|34
1722413780000|2024-07-31 08:16:20|189144.8|189019.8|189150.9|189025.9|189151.4|189026.4|189133|189008|34
1722413790000|2024-07-31 08:16:30|189150.8|189025.8|189148.7|189023.7|189150.8|189025.8|189148.5|189023.5|9
1722413800000|2024-07-31 08:16:40|189148.8|189023.8|189245.2|189120.2|189258.3|189133.3|189147.9|189022.9|26
1722413810000|2024-07-31 08:16:50|189247.2|189122.2|189204.1|189079.1|189247.3|189122.3|189203|189078|24
1722413820000|2024-07-31 08:17:00|189177.2|189052.2|189168.9|189043.9|189178.1|189053.1|189102.5|188977.5|29
1722413830000|2024-07-31 08:17:10|189170.8|189045.8|189164.6|189039.6|189181.4|189056.4|189153.4|189028.4|30
1722413840000|2024-07-31 08:17:20|189164.3|189039.3|189146.4|189021.4|189184.2|189059.2|189146.4|189021.4|27
1722413850000|2024-07-31 08:17:30|189146.9|189021.9|189143|189018|189163.4|189038.4|189142.2|189017.2|30
1722413860000|2024-07-31 08:17:40|189142.5|189017.5|189141.9|189016.9|189145|189020|189133.1|189008.1|27
1722413870000|2024-07-31 08:17:50|189142.1|189017.1|189131.3|189006.3|189142.4|189017.4|189129.6|189004.6|23
1722413880000|2024-07-31 08:18:00|189132.1|189007.1|189129|189004|189143.6|189018.6|189124.9|188999.9|24
1722413890000|2024-07-31 08:18:10|189129.9|189004.9|189131.1|189006.1|189131.9|189006.9|189129.9|189004.9|10
1722413900000|2024-07-31 08:18:20|189131.4|189006.4|189061.1|188936.1|189132.1|189007.1|189055|188930|23
1722413910000|2024-07-31 08:18:30|189060.4|188935.4|189034.8|188909.8|189061.8|188936.8|189033.9|188908.9|26
1722413920000|2024-07-31 08:18:40|189035|188910|189037.7|188912.7|189039.2|188914.2|189032.4|188907.4|17
1722413930000|2024-07-31 08:18:50|189038.1|188913.1|188960|188835|189042.6|188917.6|188956.6|188831.6|32
1722413940000|2024-07-31 08:19:00|188959.6|188834.6|188944.7|188819.7|188983.9|188858.9|188938.3|188813.3|31
1722413950000|2024-07-31 08:19:10|188945.7|188820.7|188945.7|188820.7|188958.6|188833.6|188944.5|188819.5|26
1722413960000|2024-07-31 08:19:20|188944.6|188819.6|188944.1|188819.1|188945.7|188820.7|188922.4|188797.4|19
1722413970000|2024-07-31 08:19:30|188944.2|188819.2|188958.4|188833.4|188974.6|188849.6|188944.2|188819.2|24
1722413980000|2024-07-31 08:19:40|188958|188833|188913.6|188788.6|188958.3|188833.3|188908.7|188783.7|21
1722413990000|2024-07-31 08:19:50|188914.2|188789.2|188913.8|188788.8|188916.3|188791.3|188912.3|188787.3|17
1722414000000|2024-07-31 08:20:00|188913.6|188788.6|188901|188776|188919.1|188794.1|188867|188742|25
1722414010000|2024-07-31 08:20:10|188900.5|188775.5|188886.9|188761.9|188900.5|188775.5|188876.8|188751.8|14
1722414020000|2024-07-31 08:20:20|188887|188762|188847.9|188722.9|188891.3|188766.3|188835.3|188710.3|35
1722414030000|2024-07-31 08:20:30|188867.4|188742.4|188885.7|188760.7|188886.3|188761.3|188853.1|188728.1|17
1722414040000|2024-07-31 08:20:40|188886.2|188761.2|188885.2|188760.2|188887.4|188762.4|188885.2|188760.2|19
1722414050000|2024-07-31 08:20:50|188885.4|188760.4|188884.7|188759.7|188885.4|188760.4|188883|188758|17
1722414060000|2024-07-31 08:21:00|188886.6|188761.6|188924.6|188799.6|188924.6|188799.6|188886.6|188761.6|30
1722414070000|2024-07-31 08:21:10|188921.9|188796.9|188869.2|188744.2|188929.1|188804.1|188869.2|188744.2|23
1722414080000|2024-07-31 08:21:20|188871.8|188746.8|188905.4|188780.4|188906.5|188781.5|188865.8|188740.8|26
1722414090000|2024-07-31 08:21:30|188904.5|188779.5|188918|188793|188920.8|188795.8|188904.5|188779.5|23
1722414100000|2024-07-31 08:21:40|188920.4|188795.4|188924.4|188799.4|188927|188802|188920.4|188795.4|15
1722414110000|2024-07-31 08:21:50|188924.6|188799.6|189000.6|188875.6|189003.8|188878.8|188924.6|188799.6|10
1722414120000|2024-07-31 08:22:00|188989.4|188864.4|188980.1|188855.1|189004.7|188879.7|188974.6|188849.6|20
1722414130000|2024-07-31 08:22:10|188981.3|188856.3|189005.3|188880.3|189005.8|188880.8|188981.3|188856.3|22
1722414140000|2024-07-31 08:22:20|189006.3|188881.3|189047|188922|189047|188922|189006.3|188881.3|18
1722414150000|2024-07-31 08:22:30|189045.9|188920.9|189044.8|188919.8|189086.6|188961.6|189041.8|188916.8|27
1722414160000|2024-07-31 08:22:40|189044.6|188919.6|189080.4|188955.4|189081.4|188956.4|189044.4|188919.4|22
1722414170000|2024-07-31 08:22:50|189079.5|188954.5|189091.9|188966.9|189094.7|188969.7|189079.5|188954.5|20
1722414180000|2024-07-31 08:23:00|189077.2|188952.2|189124.5|188999.5|189129.6|189004.6|189076.9|188951.9|26
1722414190000|2024-07-31 08:23:10|189126.4|189001.4|189190.3|189065.3|189191.7|189066.7|189126.4|189001.4|20
1722414200000|2024-07-31 08:23:20|189188.1|189063.1|189197.1|189072.1|189201.4|189076.4|189186|189061|20
1722414210000|2024-07-31 08:23:30|189196|189071|189233.3|189108.3|189233.3|189108.3|189194.9|189069.9|13
1722414220000|2024-07-31 08:23:40|189231.7|189106.7|189232.8|189107.8|189233.4|189108.4|189231.4|189106.4|9
1722414230000|2024-07-31 08:23:50|189220.6|189095.6|189137.8|189012.8|189223|189098|189086|188961|15
1722414240000|2024-07-31 08:24:00|189144.2|189019.2|189148.4|189023.4|189153.8|189028.8|189144.2|189019.2|12
1722414250000|2024-07-31 08:24:10|189149.1|189024.1|189148.5|189023.5|189153.9|189028.9|189147.5|189022.5|11
1722414260000|2024-07-31 08:24:20|189149.4|189024.4|189182.2|189057.2|189182.2|189057.2|189140.1|189015.1|17
1722414270000|2024-07-31 08:24:30|189183.2|189058.2|189174.4|189049.4|189186.1|189061.1|189173.2|189048.2|13
1722414280000|2024-07-31 08:24:40|189173.8|189048.8|189259.6|189134.6|189266.4|189141.4|189147.7|189022.7|21
1722414290000|2024-07-31 08:24:50|189258.1|189133.1|189250.3|189125.3|189262.2|189137.2|189249.1|189124.1|21
1722414300000|2024-07-31 08:25:00|189247.7|189122.7|189215.2|189090.2|189247.7|189122.7|189212.6|189087.6|18
1722414310000|2024-07-31 08:25:10|189214.6|189089.6|189195.2|189070.2|189214.6|189089.6|189186|189061|16
1722414320000|2024-07-31 08:25:20|189197.1|189072.1|189194.4|189069.4|189197.1|189072.1|189189.8|189064.8|15
1722414330000|2024-07-31 08:25:30|189193.7|189068.7|189147|189022|189193.7|189068.7|189137.8|189012.8|22
1722414340000|2024-07-31 08:25:40|189146.8|189021.8|189113.4|188988.4|189146.8|189021.8|189105.1|188980.1|14
1722414350000|2024-07-31 08:25:50|189112.9|188987.9|189198.8|189073.8|189201.2|189076.2|189080.7|188955.7|19
1722414360000|2024-07-31 08:26:00|189201.8|189076.8|189176.8|189051.8|189207.9|189082.9|189176.8|189051.8|28
1722414370000|2024-07-31 08:26:10|189177.1|189052.1|189180.6|189055.6|189181.5|189056.5|189174.8|189049.8|19
1722414380000|2024-07-31 08:26:20|189181.5|189056.5|189074.6|188949.6|189181.5|189056.5|189073.2|188948.2|10
1722414390000|2024-07-31 08:26:30|189075.2|188950.2|189044.3|188919.3|189075.3|188950.3|189041.4|188916.4|18
1722414400000|2024-07-31 08:26:40|189043.7|188918.7|188991.2|188866.2|189043.7|188918.7|188990.1|188865.1|28
1722414410000|2024-07-31 08:26:50|188990.3|188865.3|189006.1|188881.1|189006.1|188881.1|188990.3|188865.3|10
1722414420000|2024-07-31 08:27:00|189001.3|188876.3|188994.7|188869.7|189001.3|188876.3|188988.2|188863.2|15
1722414430000|2024-07-31 08:27:10|188993|188868|188991.9|188866.9|188993|188868|188990.6|188865.6|13
1722414440000|2024-07-31 08:27:20|188992.2|188867.2|188989.4|188864.4|189008.9|188883.9|188987.5|188862.5|11
1722414450000|2024-07-31 08:27:30|188987.8|188862.8|188960.6|188835.6|188987.8|188862.8|188956.6|188831.6|17
1722414460000|2024-07-31 08:27:40|188962|188837|188959|188834|188962|188837|188959|188834|15
1722414470000|2024-07-31 08:27:50|188961.7|188836.7|188922.6|188797.6|188974|188849|188918.5|188793.5|19
1722414480000|2024-07-31 08:28:00|188923.3|188798.3|188929.4|188804.4|188937.2|188812.2|188920.8|188795.8|28
1722414490000|2024-07-31 08:28:10|188935.5|188810.5|188940.3|188815.3|188940.3|188815.3|188932.4|188807.4|11
1722414500000|2024-07-31 08:28:20|188934.4|188809.4|188861.4|188736.4|188935.6|188810.6|188836.7|188711.7|18
1722414510000|2024-07-31 08:28:30|188858.6|188733.6|188851.4|188726.4|188859.8|188734.8|188842.4|188717.4|16
1722414520000|2024-07-31 08:28:40|188852.4|188727.4|188810.6|188685.6|188852.4|188727.4|188803.4|188678.4|14
1722414530000|2024-07-31 08:28:50|188810.8|188685.8|188773.7|188648.7|188811|188686|188770|188645|25
1722414540000|2024-07-31 08:29:00|188775.1|188650.1|188711.8|188586.8|188775.1|188650.1|188700.1|188575.1|21
1722414550000|2024-07-31 08:29:10|188710.4|188585.4|188741.4|188616.4|188756.7|188631.7|188710.4|188585.4|13
1722414560000|2024-07-31 08:29:20|188740.8|188615.8|188744.7|188619.7|188745.4|188620.4|188739.9|188614.9|11
1722414570000|2024-07-31 08:29:30|188742.9|188617.9|188668.5|188543.5|188742.9|188617.9|188664.7|188539.7|22
1722414580000|2024-07-31 08:29:40|188668.7|188543.7|188705.5|188580.5|188709.1|188584.1|188651.3|188526.3|23
1722414590000|2024-07-31 08:29:50|188705.8|188580.8|188683.1|188558.1|188705.8|188580.8|188647.8|188522.8|18
1722414600000|2024-07-31 08:30:00|188682.6|188557.6|188685.8|188560.8|188685.8|188560.8|188645.3|188520.3|19
1722414610000|2024-07-31 08:30:10|188687.3|188562.3|188671|188546|188687.3|188562.3|188663.4|188538.4|14
1722414620000|2024-07-31 08:30:20|188673.1|188548.1|188661.9|188536.9|188674.2|188549.2|188660.7|188535.7|18
1722414630000|2024-07-31 08:30:30|188662.6|188537.6|188607.9|188482.9|188668.6|188543.6|188607.9|188482.9|24
1722414640000|2024-07-31 08:30:40|188610.6|188485.6|188664.9|188539.9|188664.9|188539.9|188610.5|188485.5|17
1722414650000|2024-07-31 08:30:50|188666.8|188541.8|188633|188508|188666.8|188541.8|188624.8|188499.8|15
1722414660000|2024-07-31 08:31:00|188633.8|188508.8|188648.4|188523.4|188658.2|188533.2|188633.8|188508.8|16
1722414670000|2024-07-31 08:31:10|188647.3|188522.3|188753|188628|188769|188644|188646.8|188521.8|26
1722414680000|2024-07-31 08:31:20|188752.4|188627.4|188847|188722|188847|188722|188747.3|188622.3|27
1722414690000|2024-07-31 08:31:30|188844.4|188719.4|188748|188623|188847.5|188722.5|188748|188623|22
1722414700000|2024-07-31 08:31:40|188748.3|188623.3|188704.7|188579.7|188751.3|188626.3|188685.8|188560.8|22
1722414710000|2024-07-31 08:31:50|188705.4|188580.4|188717.5|188592.5|188717.7|188592.7|188705.4|188580.4|20
1722414720000|2024-07-31 08:32:00|188716.6|188591.6|188800.8|188675.8|188804.7|188679.7|188716.6|188591.6|23
1722414730000|2024-07-31 08:32:10|188801.6|188676.6|188805.6|188680.6|188805.6|188680.6|188796.8|188671.8|11
1722414740000|2024-07-31 08:32:20|188806.5|188681.5|188805.5|188680.5|188806.5|188681.5|188802.1|188677.1|19
1722414750000|2024-07-31 08:32:30|188804|188679|188868.3|188743.3|188878|188753|188803|188678|11
1722414760000|2024-07-31 08:32:40|188869.4|188744.4|188875.4|188750.4|188875.4|188750.4|188868.6|188743.6|17
1722414770000|2024-07-31 08:32:50|188876.9|188751.9|188870.7|188745.7|188909.1|188784.1|188867.6|188742.6|15
1722414780000|2024-07-31 08:33:00|188862.4|188737.4|188864.5|188739.5|188865|188740|188860.3|188735.3|15
1722414790000|2024-07-31 08:33:10|188866.4|188741.4|189028.7|188903.7|189033.3|188908.3|188865.9|188740.9|26
1722414800000|2024-07-31 08:33:20|189036.2|188911.2|188987.6|188862.6|189037.1|188912.1|188980.6|188855.6|25
1722414810000|2024-07-31 08:33:30|188987.5|188862.5|188974.1|188849.1|188990.6|188865.6|188969|188844|9
1722414820000|2024-07-31 08:33:40|188972.8|188847.8|188936.1|188811.1|188973.6|188848.6|188936.1|188811.1|14
1722414830000|2024-07-31 08:33:50|188940.7|188815.7|188977.8|188852.8|188977.8|188852.8|188932.8|188807.8|24
1722414840000|2024-07-31 08:34:00|188984.5|188859.5|189033.3|188908.3|189052.5|188927.5|188983.8|188858.8|34
1722414850000|2024-07-31 08:34:10|189034.5|188909.5|189015|188890|189034.5|188909.5|189011.4|188886.4|19
1722414860000|2024-07-31 08:34:20|189013|188888|188984.6|188859.6|189013|188888|188934.3|188809.3|23
1722414870000|2024-07-31 08:34:30|188984.7|188859.7|189046.8|188921.8|189048.4|188923.4|188978.4|188853.4|24
1722414880000|2024-07-31 08:34:40|189043.8|188918.8|189009.7|188884.7|189047.3|188922.3|188994.7|188869.7|24
1722414890000|2024-07-31 08:34:50|189008.8|188883.8|189037.6|188912.6|189038.9|188913.9|189008.8|188883.8|23
1722414900000|2024-07-31 08:35:00|189036.8|188911.8|189105.2|188980.2|189105.2|188980.2|189033.3|188908.3|31
1722414910000|2024-07-31 08:35:10|189107.2|188982.2|189081.1|188956.1|189107.2|188982.2|189073.6|188948.6|18
1722414920000|2024-07-31 08:35:20|189079.3|188954.3|189034.5|188909.5|189079.3|188954.3|189033.4|188908.4|20
1722414930000|2024-07-31 08:35:30|189035.5|188910.5|189034.1|188909.1|189042.6|188917.6|189031.9|188906.9|22
1722414940000|2024-07-31 08:35:40|189037.2|188912.2|189012.1|188887.1|189040.9|188915.9|188991.7|188866.7|26
1722414950000|2024-07-31 08:35:50|189016.2|188891.2|188983.5|188858.5|189018.7|188893.7|188981.7|188856.7|11
1722414960000|2024-07-31 08:36:00|188946.4|188821.4|188956.4|188831.4|188973.9|188848.9|188922.1|188797.1|28
1722414970000|2024-07-31 08:36:10|188957.3|188832.3|188943.6|188818.6|188957.3|188832.3|188938.9|188813.9|18
1722414980000|2024-07-31 08:36:20|188943.2|188818.2|188859.6|188734.6|188943.8|188818.8|188848.1|188723.1|24
1722414990000|2024-07-31 08:36:30|188858.5|188733.5|188871.8|188746.8|188874.3|188749.3|188857.4|188732.4|27
1722415000000|2024-07-31 08:36:40|188875.6|188750.6|188839.9|188714.9|188892.4|188767.4|188833.7|188708.7|25
1722415010000|2024-07-31 08:36:50|188839.3|188714.3|188852|188727|188858.8|188733.8|188808.3|188683.3|18
1722415020000|2024-07-31 08:37:00|188852.9|188727.9|188898.1|188773.1|188946.2|188821.2|188852.7|188727.7|21
1722415030000|2024-07-31 08:37:10|188897.5|188772.5|188896.2|188771.2|188898.1|188773.1|188890.7|188765.7|12
1722415040000|2024-07-31 08:37:20|188901|188776|188931.1|188806.1|188971.7|188846.7|188901|188776|20
1722415050000|2024-07-31 08:37:30|188931|188806|188935.4|188810.4|188937.7|188812.7|188928.3|188803.3|14
1722415060000|2024-07-31 08:37:40|188934.5|188809.5|188973.5|188848.5|188979.8|188854.8|188933.4|188808.4|17
1722415070000|2024-07-31 08:37:50|188974.3|188849.3|188961|188836|188974.3|188849.3|188957.9|188832.9|19
1722415080000|2024-07-31 08:38:00|188961.7|188836.7|188962.9|188837.9|188966.7|188841.7|188928.2|188803.2|26
1722415090000|2024-07-31 08:38:10|188962.3|188837.3|188953.9|188828.9|188965.8|188840.8|188952.5|188827.5|21
1722415100000|2024-07-31 08:38:20|188954.7|188829.7|188971.1|188846.1|188978.2|188853.2|188952.2|188827.2|16
1722415110000|2024-07-31 08:38:30|188971.9|188846.9|188960.3|188835.3|188973.9|188848.9|188953.6|188828.6|22
1722415120000|2024-07-31 08:38:40|188969.4|188844.4|188961.3|188836.3|188970.2|188845.2|188959.4|188834.4|25
1722415130000|2024-07-31 08:38:50|188962.1|188837.1|188925.7|188800.7|188962.1|188837.1|188922.5|188797.5|26
1722415140000|2024-07-31 08:39:00|188924.7|188799.7|188923.7|188798.7|188940.1|188815.1|188923|188798|23
1722415150000|2024-07-31 08:39:10|188923.3|188798.3|188907.3|188782.3|188923.3|188798.3|188897.5|188772.5|19
1722415160000|2024-07-31 08:39:20|188908|188783|188905.2|188780.2|188908|188783|188901.7|188776.7|16
1722415170000|2024-07-31 08:39:30|188903.6|188778.6|188915.8|188790.8|188915.8|188790.8|188903.3|188778.3|16
1722415180000|2024-07-31 08:39:40|188915.3|188790.3|188907.3|188782.3|188915.8|188790.8|188904.4|188779.4|22
1722415190000|2024-07-31 08:39:50|188908|188783|188907|188782|188910.6|188785.6|188902.8|188777.8|24
1722415200000|2024-07-31 08:40:00|188907.7|188782.7|188909.7|188784.7|188909.7|188784.7|188904.2|188779.2|19
1722415210000|2024-07-31 08:40:10|188908.7|188783.7|188996.5|188871.5|189010.3|188885.3|188908.7|188783.7|20
1722415220000|2024-07-31 08:40:20|188996|188871|188996.1|188871.1|188998.3|188873.3|188991|188866|16
1722415230000|2024-07-31 08:40:30|188994.7|188869.7|188986.9|188861.9|188997.6|188872.6|188982.7|188857.7|13
1722415240000|2024-07-31 08:40:40|188984.2|188859.2|188864.1|188739.1|188984.9|188859.9|188845.6|188720.6|27
1722415250000|2024-07-31 08:40:50|188864.5|188739.5|188869|188744|188870.4|188745.4|188859.2|188734.2|25
1722415260000|2024-07-31 08:41:00|188869.8|188744.8|188899.5|188774.5|188957|188832|188869.8|188744.8|22
1722415270000|2024-07-31 08:41:10|188899.4|188774.4|188988.8|188863.8|189005.7|188880.7|188899.4|188774.4|25
1722415280000|2024-07-31 08:41:20|188984.6|188859.6|188992.2|188867.2|188992.3|188867.3|188965.8|188840.8|30
1722415290000|2024-07-31 08:41:30|188992.7|188867.7|188996.5|188871.5|188998.8|188873.8|188986.9|188861.9|21
1722415300000|2024-07-31 08:41:40|188998.7|188873.7|188992.6|188867.6|189006.5|188881.5|188990.2|188865.2|23
1722415310000|2024-07-31 08:41:50|188999.6|188874.6|188959.4|188834.4|189006.4|188881.4|188955.9|188830.9|20
1722415320000|2024-07-31 08:42:00|188958.8|188833.8|189022.1|188897.1|189027.2|188902.2|188957.4|188832.4|27
1722415330000|2024-07-31 08:42:10|189021.5|188896.5|189075.7|188950.7|189085.7|188960.7|189003.7|188878.7|26
1722415340000|2024-07-31 08:42:20|189069.3|188944.3|189049.5|188924.5|189072.6|188947.6|189049.4|188924.4|27
1722415350000|2024-07-31 08:42:30|189051.2|188926.2|189074.1|188949.1|189078.6|188953.6|189039.8|188914.8|29
1722415360000|2024-07-31 08:42:40|189074.6|188949.6|189073.1|188948.1|189076.2|188951.2|189067.6|188942.6|27
1722415370000|2024-07-31 08:42:50|189071.4|188946.4|189045.4|188920.4|189072.5|188947.5|189043.3|188918.3|35
1722415380000|2024-07-31 08:43:00|189045.8|188920.8|189069|188944|189073|188948|189043.6|188918.6|19
1722415390000|2024-07-31 08:43:10|189069.9|188944.9|189069.9|188944.9|189070.6|188945.6|189067|188942|24
1722415400000|2024-07-31 08:43:20|189071.6|188946.6|189073.3|188948.3|189075.1|188950.1|189069.1|188944.1|24
1722415410000|2024-07-31 08:43:30|189075.4|188950.4|189075.8|188950.8|189086.9|188961.9|189074.5|188949.5|25
1722415420000|2024-07-31 08:43:40|189059.4|188934.4|189085|188960|189086.2|188961.2|189059.4|188934.4|13
1722415430000|2024-07-31 08:43:50|189084.3|188959.3|189062.9|188937.9|189085.9|188960.9|189062.9|188937.9|10
1722415440000|2024-07-31 08:44:00|189063.2|188938.2|189108.4|188983.4|189121.2|188996.2|189049.8|188924.8|20
1722415450000|2024-07-31 08:44:10|189107.9|188982.9|189006.9|188881.9|189107.9|188982.9|189004|188879|28
1722415460000|2024-07-31 08:44:20|189008.2|188883.2|189024.4|188899.4|189025.3|188900.3|189006.5|188881.5|23
1722415470000|2024-07-31 08:44:30|189024.8|188899.8|189023.1|188898.1|189026.7|188901.7|189021.1|188896.1|27
1722415480000|2024-07-31 08:44:40|189023.3|188898.3|189000.7|188875.7|189023.3|188898.3|188965.7|188840.7|19
1722415490000|2024-07-31 08:44:50|189001.1|188876.1|188975.1|188850.1|189001.1|188876.1|188964.1|188839.1|14
1722415500000|2024-07-31 08:45:00|188974.6|188849.6|188961|188836|188974.6|188849.6|188957.9|188832.9|15
1722415510000|2024-07-31 08:45:10|188960.1|188835.1|188899.9|188774.9|188960.2|188835.2|188899|188774|12
1722415520000|2024-07-31 08:45:20|188900.9|188775.9|188906.4|188781.4|188906.9|188781.9|188900.9|188775.9|8
1722415530000|2024-07-31 08:45:30|188907.5|188782.5|188940.1|188815.1|188958.3|188833.3|188906.9|188781.9|19
1722415540000|2024-07-31 08:45:40|188937|188812|188932.4|188807.4|188937|188812|188932.2|188807.2|16
1722415550000|2024-07-31 08:45:50|188933.4|188808.4|188919.6|188794.6|188934.8|188809.8|188919.6|188794.6|6
1722415560000|2024-07-31 08:46:00|188898.3|188773.3|188896.9|188771.9|188905.8|188780.8|188896.9|188771.9|13
1722415570000|2024-07-31 08:46:10|188894.1|188769.1|188912.6|188787.6|188916.5|188791.5|188894.1|188769.1|17
1722415580000|2024-07-31 08:46:20|188915.5|188790.5|188914.7|188789.7|188917.8|188792.8|188912.2|188787.2|12
1722415590000|2024-07-31 08:46:30|188916.6|188791.6|188918.1|188793.1|188919.6|188794.6|188916.5|188791.5|15
1722415600000|2024-07-31 08:46:40|188918.6|188793.6|188902.2|188777.2|188919.5|188794.5|188900.4|188775.4|11
1722415610000|2024-07-31 08:46:50|188902.8|188777.8|188953.9|188828.9|188959.1|188834.1|188901.8|188776.8|23
1722415620000|2024-07-31 08:47:00|188957.4|188832.4|188949.8|188824.8|188957.6|188832.6|188945.4|188820.4|20
1722415630000|2024-07-31 08:47:10|188949.5|188824.5|188897.2|188772.2|188952.3|188827.3|188886.1|188761.1|25
1722415640000|2024-07-31 08:47:20|188898.5|188773.5|188896.5|188771.5|188898.5|188773.5|188894.8|188769.8|7
1722415650000|2024-07-31 08:47:30|188896.6|188771.6|188893.1|188768.1|188896.6|188771.6|188893.1|188768.1|3
1722415660000|2024-07-31 08:47:40|188892.7|188767.7|188967.2|188842.2|188969.5|188844.5|188892.7|188767.7|20
1722415670000|2024-07-31 08:47:50|188948.8|188823.8|188964.1|188839.1|188964.2|188839.2|188947.8|188822.8|19
1722415680000|2024-07-31 08:48:00|188963.5|188838.5|188889.9|188764.9|188963.7|188838.7|188886.4|188761.4|20
1722415690000|2024-07-31 08:48:10|188890.5|188765.5|188893.6|188768.6|188893.6|188768.6|188890.5|188765.5|6
1722415700000|2024-07-31 08:48:20|188894.6|188769.6|188899.1|188774.1|188899.4|188774.4|188894.6|188769.6|8
1722415710000|2024-07-31 08:48:30|188900.1|188775.1|188977.9|188852.9|188980.3|188855.3|188900.1|188775.1|16
1722415720000|2024-07-31 08:48:40|188954|188829|188930|188805|188954.3|188829.3|188930|188805|21
1722415730000|2024-07-31 08:48:50|188931.1|188806.1|188932.6|188807.6|188932.6|188807.6|188930.2|188805.2|6
1722415740000|2024-07-31 08:49:00|188931.6|188806.6|188962.3|188837.3|188962.7|188837.7|188931.6|188806.6|13
1722415750000|2024-07-31 08:49:10|188960.3|188835.3|188961.8|188836.8|188963.2|188838.2|188960.3|188835.3|13
1722415760000|2024-07-31 08:49:20|188962.4|188837.4|188931.4|188806.4|188962.5|188837.5|188926.8|188801.8|20
1722415770000|2024-07-31 08:49:30|188932|188807|188931.5|188806.5|188932|188807|188927.6|188802.6|15
1722415780000|2024-07-31 08:49:40|188930.7|188805.7|188963.2|188838.2|188969.6|188844.6|188928.6|188803.6|15
1722415790000|2024-07-31 08:49:50|188963.4|188838.4|188966.3|188841.3|188967.3|188842.3|188963.4|188838.4|12
1722415800000|2024-07-31 08:50:00|188967.4|188842.4|188969|188844|188971.3|188846.3|188967.4|188842.4|16
1722415810000|2024-07-31 08:50:10|188970.2|188845.2|188972.9|188847.9|188972.9|188847.9|188968.3|188843.3|12
1722415820000|2024-07-31 08:50:20|188971.6|188846.6|188942.3|188817.3|188971.6|188846.6|188887.8|188762.8|28
1722415830000|2024-07-31 08:50:30|188942.1|188817.1|188942.1|188817.1|188942.4|188817.4|188941.2|188816.2|4
1722415840000|2024-07-31 08:50:40|188942.2|188817.2|188961.4|188836.4|188972.4|188847.4|188942.2|188817.2|8
1722415850000|2024-07-31 08:50:50|188962.7|188837.7|188970.4|188845.4|188970.4|188845.4|188962.7|188837.7|8
1722415860000|2024-07-31 08:51:00|188971.7|188846.7|188973.5|188848.5|188981.2|188856.2|188956.3|188831.3|9
1722415870000|2024-07-31 08:51:10|188972.6|188847.6|188973.7|188848.7|188975.1|188850.1|188971.7|188846.7|17
1722415880000|2024-07-31 08:51:20|188973.5|188848.5|188969.1|188844.1|188974.3|188849.3|188964.2|188839.2|19
1722415890000|2024-07-31 08:51:30|188968.5|188843.5|188939.6|188814.6|188968.8|188843.8|188938.7|188813.7|17
1722415900000|2024-07-31 08:51:40|188937.8|188812.8|188922.4|188797.4|188938.8|188813.8|188922.4|188797.4|17
1722415910000|2024-07-31 08:51:50|188935.2|188810.2|188939.7|188814.7|188940.2|188815.2|188935.2|188810.2|11
1722415920000|2024-07-31 08:52:00|188940.5|188815.5|188934.2|188809.2|188940.5|188815.5|188932.7|188807.7|10
1722415930000|2024-07-31 08:52:10|188934.7|188809.7|188932.2|188807.2|188934.7|188809.7|188928.2|188803.2|22
1722415940000|2024-07-31 08:52:20|188920.3|188795.3|188925.6|188800.6|188940.6|188815.6|188920.3|188795.3|24
1722415950000|2024-07-31 08:52:30|188918.2|188793.2|188862.6|188737.6|188921.6|188796.6|188862.6|188737.6|22
1722415960000|2024-07-31 08:52:40|188852.2|188727.2|188860|188735|188865.1|188740.1|188852.2|188727.2|22
1722415970000|2024-07-31 08:52:50|188854.2|188729.2|188822.8|188697.8|188854.2|188729.2|188818.8|188693.8|10
1722415980000|2024-07-31 08:53:00|188822.2|188697.2|188821.4|188696.4|188824.5|188699.5|188820.9|188695.9|6
1722415990000|2024-07-31 08:53:10|188821.9|188696.9|188828.4|188703.4|188828.4|188703.4|188821.9|188696.9|7
1722416000000|2024-07-31 08:53:20|188826.4|188701.4|188822.4|188697.4|188826.4|188701.4|188819.5|188694.5|11
1722416010000|2024-07-31 08:53:30|188820|188695|188820|188695|188820|188695|188820|188695|1
1722416020000|2024-07-31 08:53:40|188821.3|188696.3|188804|188679|188823.6|188698.6|188804|188679|15
1722416030000|2024-07-31 08:53:50|188804.5|188679.5|188802.5|188677.5|188805.8|188680.8|188796.5|188671.5|19
1722416040000|2024-07-31 08:54:00|188801.9|188676.9|188806.8|188681.8|188806.8|188681.8|188801.9|188676.9|14
1722416050000|2024-07-31 08:54:10|188807.3|188682.3|188805.9|188680.9|188811.7|188686.7|188802.4|188677.4|21
1722416060000|2024-07-31 08:54:20|188806.6|188681.6|188808.1|188683.1|188810.7|188685.7|188802.6|188677.6|13
1722416070000|2024-07-31 08:54:30|188809.3|188684.3|188760.1|188635.1|188809.3|188684.3|188755.1|188630.1|21
1722416080000|2024-07-31 08:54:40|188759.6|188634.6|188715.7|188590.7|188763.9|188638.9|188714.5|188589.5|12
1722416090000|2024-07-31 08:54:50|188716.5|188591.5|188723.5|188598.5|188730|188605|188715.9|188590.9|8
1722416100000|2024-07-31 08:55:00|188724.1|188599.1|188699.2|188574.2|188730.1|188605.1|188693.5|188568.5|17
1722416110000|2024-07-31 08:55:10|188698.5|188573.5|188690.9|188565.9|188699.2|188574.2|188690.9|188565.9|11
1722416120000|2024-07-31 08:55:20|188691.8|188566.8|188642.4|188517.4|188691.9|188566.9|188623.6|188498.6|24
1722416130000|2024-07-31 08:55:30|188646.5|188521.5|188617.4|188492.4|188646.5|188521.5|188616.9|188491.9|15
1722416140000|2024-07-31 08:55:40|188618.3|188493.3|188584.3|188459.3|188618.3|188493.3|188566.4|188441.4|12
1722416150000|2024-07-31 08:55:50|188585.5|188460.5|188529.8|188404.8|188589|188464|188525.5|188400.5|15
1722416160000|2024-07-31 08:56:00|188531|188406|188521|188396|188531.5|188406.5|188520.8|188395.8|12
1722416170000|2024-07-31 08:56:10|188522|188397|188536.2|188411.2|188558.4|188433.4|188522|188397|21
1722416180000|2024-07-31 08:56:20|188535.1|188410.1|188575.7|188450.7|188578.5|188453.5|188530.6|188405.6|17
1722416190000|2024-07-31 08:56:30|188575|188450|188594.7|188469.7|188609.8|188484.8|188575|188450|22
1722416200000|2024-07-31 08:56:40|188595.9|188470.9|188609.5|188484.5|188609.5|188484.5|188595.9|188470.9|9
1722416210000|2024-07-31 08:56:50|188606.9|188481.9|188604.9|188479.9|188609.5|188484.5|188604.1|188479.1|11
1722416220000|2024-07-31 08:57:00|188606.3|188481.3|188540|188415|188606.3|188481.3|188538.3|188413.3|28
1722416230000|2024-07-31 08:57:10|188540.8|188415.8|188536.6|188411.6|188540.8|188415.8|188536.2|188411.2|10
1722416240000|2024-07-31 08:57:20|188536.2|188411.2|188536.7|188411.7|188536.7|188411.7|188536.2|188411.2|2
1722416250000|2024-07-31 08:57:30|188536.8|188411.8|188533|188408|188536.8|188411.8|188532|188407|15
1722416260000|2024-07-31 08:57:40|188532.8|188407.8|188518.6|188393.6|188532.8|188407.8|188518|188393|13
1722416270000|2024-07-31 08:57:50|188519.1|188394.1|188520.4|188395.4|188520.4|188395.4|188511.5|188386.5|13
1722416280000|2024-07-31 08:58:00|188520.5|188395.5|188483.5|188358.5|188521.8|188396.8|188479.9|188354.9|13
1722416290000|2024-07-31 08:58:10|188485.6|188360.6|188493.9|188368.9|188496.8|188371.8|188485.6|188360.6|11
1722416300000|2024-07-31 08:58:20|188493.7|188368.7|188494.8|188369.8|188494.8|188369.8|188491.6|188366.6|7
1722416310000|2024-07-31 08:58:30|188495.8|188370.8|188512.9|188387.9|188514.4|188389.4|188495.8|188370.8|8
1722416320000|2024-07-31 08:58:40|188513|188388|188514.2|188389.2|188514.2|188389.2|188512.9|188387.9|5
1722416330000|2024-07-31 08:58:50|188513.2|188388.2|188514.6|188389.6|188514.8|188389.8|188513.2|188388.2|11
1722416340000|2024-07-31 08:59:00|188514.4|188389.4|188513.5|188388.5|188514.6|188389.6|188513.5|188388.5|4
1722416350000|2024-07-31 08:59:10|188515.4|188390.4|188513.8|188388.8|188515.4|188390.4|188511.4|188386.4|12
1722416360000|2024-07-31 08:59:20|188513.5|188388.5|188533.6|188408.6|188552.3|188427.3|188513.2|188388.2|25
1722416370000|2024-07-31 08:59:30|188533.5|188408.5|188534.2|188409.2|188536.5|188411.5|188529.3|188404.3|24
1722416380000|2024-07-31 08:59:40|188534.7|188409.7|188531.2|188406.2|188534.7|188409.7|188530.9|188405.9|11
1722416390000|2024-07-31 08:59:50|188531.1|188406.1|188530.2|188405.2|188535.1|188410.1|188526.6|188401.6|24
1722416400000|2024-07-31 09:00:00|188531.7|188406.7|188502.7|188377.7|188531.7|188406.7|188499.4|188374.4|7
1722416410000|2024-07-31 09:00:10|188502.6|188377.6|188502.6|188377.6|188504|188379|188502.1|188377.1|13
1722416420000|2024-07-31 09:00:20|188503.2|188378.2|188528.9|188403.9|188529.6|188404.6|188502.7|188377.7|27
1722416430000|2024-07-31 09:00:30|188524.9|188399.9|188523.1|188398.1|188527.2|188402.2|188519.6|188394.6|17
1722416440000|2024-07-31 09:00:40|188521.6|188396.6|188374.6|188249.6|188521.9|188396.9|188331.4|188206.4|21
1722416450000|2024-07-31 09:00:50|188367.2|188242.2|188414.9|188289.9|188418.6|188293.6|188367.2|188242.2|29
1722416460000|2024-07-31 09:01:00|188418.3|188293.3|188418.2|188293.2|188433.3|188308.3|188410.2|188285.2|17
1722416470000|2024-07-31 09:01:10|188420.4|188295.4|188446.6|188321.6|188446.7|188321.7|188420.4|188295.4|4
1722416480000|2024-07-31 09:01:20|188445.6|188320.6|188445|188320|188446|188321|188445|188320|3
1722416490000|2024-07-31 09:01:30|188444.9|188319.9|188445.5|188320.5|188445.8|188320.8|188444.8|188319.8|4
1722416500000|2024-07-31 09:01:40|188445.6|188320.6|188451.6|188326.6|188452.9|188327.9|188445.6|188320.6|9
1722416510000|2024-07-31 09:01:50|188451.3|188326.3|188451.3|188326.3|188451.3|188326.3|188451|188326|5
1722416520000|2024-07-31 09:02:00|188451|188326|188450.5|188325.5|188451.9|188326.9|188449.7|188324.7|8
1722416530000|2024-07-31 09:02:10|188450.9|188325.9|188450|188325|188451.7|188326.7|188450|188325|7
1722416540000|2024-07-31 09:02:20|188450.4|188325.4|188449.2|188324.2|188450.7|188325.7|188447.2|188322.2|6
1722416550000|2024-07-31 09:02:30|188448.4|188323.4|188450.9|188325.9|188450.9|188325.9|188447.9|188322.9|4
1722416560000|2024-07-31 09:02:40|188450.1|188325.1|188450.1|188325.1|188450.1|188325.1|188450.1|188325.1|1
1722416570000|2024-07-31 09:02:50|188449.6|188324.6|188524|188399|188539.1|188414.1|188448.8|188323.8|18
1722416580000|2024-07-31 09:03:00|188525|188400|188561.5|188436.5|188570.6|188445.6|188525|188400|15
1722416590000|2024-07-31 09:03:10|188560.9|188435.9|188563.8|188438.8|188563.8|188438.8|188560.4|188435.4|13
1722416600000|2024-07-31 09:03:20|188562.9|188437.9|188601.5|188476.5|188605.6|188480.6|188551.5|188426.5|18
1722416610000|2024-07-31 09:03:30|188599.7|188474.7|188600.6|188475.6|188602.5|188477.5|188595.8|188470.8|8
1722416620000|2024-07-31 09:03:40|188602.3|188477.3|188603.3|188478.3|188603.5|188478.5|188597.9|188472.9|9
1722416630000|2024-07-31 09:03:50|188602.2|188477.2|188695.8|188570.8|188696.9|188571.9|188599.8|188474.8|17
1722416640000|2024-07-31 09:04:00|188697.5|188572.5|188727.8|188602.8|188727.8|188602.8|188694.3|188569.3|21
1722416650000|2024-07-31 09:04:10|188716|188591|188729.4|188604.4|188762.8|188637.8|188712.1|188587.1|30
1722416660000|2024-07-31 09:04:20|188729.9|188604.9|188714.6|188589.6|188729.9|188604.9|188712.3|188587.3|28
1722416670000|2024-07-31 09:04:30|188713.6|188588.6|188714.2|188589.2|188715.2|188590.2|188708.1|188583.1|13
1722416680000|2024-07-31 09:04:40|188712.5|188587.5|188717.6|188592.6|188717.8|188592.8|188711.7|188586.7|14
1722416690000|2024-07-31 09:04:50|188716.3|188591.3|188763|188638|188773.7|188648.7|188713.7|188588.7|18
1722416700000|2024-07-31 09:05:00|188753.7|188628.7|188752.9|188627.9|188755.3|188630.3|188752.9|188627.9|7
1722416710000|2024-07-31 09:05:10|188752.1|188627.1|188747.8|188622.8|188756.7|188631.7|188747.8|188622.8|16
1722416720000|2024-07-31 09:05:20|188748.3|188623.3|188679.7|188554.7|188748.3|188623.3|188677.9|188552.9|16
1722416730000|2024-07-31 09:05:30|188689.2|188564.2|188728.4|188603.4|188735.5|188610.5|188684.2|188559.2|19
1722416740000|2024-07-31 09:05:40|188723.2|188598.2|188689.2|188564.2|188724.1|188599.1|188685.4|188560.4|25
1722416750000|2024-07-31 09:05:50|188688.6|188563.6|188715.8|188590.8|188718.4|188593.4|188677.4|188552.4|21
1722416760000|2024-07-31 09:06:00|188717.3|188592.3|188709.4|188584.4|188717.3|188592.3|188701.4|188576.4|11
1722416770000|2024-07-31 09:06:10|188709.9|188584.9|188674|188549|188716.4|188591.4|188673|188548|23
1722416780000|2024-07-31 09:06:20|188717.6|188592.6|188714.9|188589.9|188720.5|188595.5|188714.1|188589.1|18
1722416790000|2024-07-31 09:06:30|188714.8|188589.8|188715.9|188590.9|188717.3|188592.3|188714.7|188589.7|23
1722416800000|2024-07-31 09:06:40|188713.9|188588.9|188714.3|188589.3|188716.1|188591.1|188713.8|188588.8|11
1722416810000|2024-07-31 09:06:50|188713.9|188588.9|188714.9|188589.9|188717.6|188592.6|188713.9|188588.9|11
1722416820000|2024-07-31 09:07:00|188711.4|188586.4|188704.2|188579.2|188711.4|188586.4|188643.2|188518.2|23
1722416830000|2024-07-31 09:07:10|188699.9|188574.9|188695.1|188570.1|188709.1|188584.1|188694|188569|15
1722416840000|2024-07-31 09:07:20|188695.4|188570.4|188701.8|188576.8|188701.8|188576.8|188692.1|188567.1|9
1722416850000|2024-07-31 09:07:30|188709.7|188584.7|188714|188589|188714|188589|188709.7|188584.7|5
1722416860000|2024-07-31 09:07:40|188711.6|188586.6|188701.6|188576.6|188711.6|188586.6|188683.2|188558.2|15
1722416870000|2024-07-31 09:07:50|188700.1|188575.1|188698.7|188573.7|188701.4|188576.4|188698.6|188573.6|10
1722416880000|2024-07-31 09:08:00|188699.4|188574.4|188712.6|188587.6|188713.1|188588.1|188699.4|188574.4|12
1722416890000|2024-07-31 09:08:10|188712.7|188587.7|188705.2|188580.2|188713.2|188588.2|188704|188579|5
1722416900000|2024-07-31 09:08:20|188703|188578|188701.8|188576.8|188703|188578|188701.3|188576.3|21
1722416910000|2024-07-31 09:08:30|188701.4|188576.4|188669|188544|188702.8|188577.8|188655.6|188530.6|27
1722416920000|2024-07-31 09:08:40|188668.1|188543.1|188663|188538|188668.1|188543.1|188652|188527|14
1722416930000|2024-07-31 09:08:50|188664.8|188539.8|188670.3|188545.3|188671|188546|188659.4|188534.4|10
1722416940000|2024-07-31 09:09:00|188670.2|188545.2|188669.3|188544.3|188670.5|188545.5|188667.9|188542.9|8
1722416950000|2024-07-31 09:09:10|188669.4|188544.4|188714.4|188589.4|188726.1|188601.1|188669.4|188544.4|24
1722416960000|2024-07-31 09:09:20|188713.6|188588.6|188713.8|188588.8|188715.3|188590.3|188712.8|188587.8|7
1722416970000|2024-07-31 09:09:30|188714|188589|188714.4|188589.4|188714.7|188589.7|188714|188589|7
1722416980000|2024-07-31 09:09:40|188715.2|188590.2|188717.6|188592.6|188724.5|188599.5|188715.2|188590.2|19
1722416990000|2024-07-31 09:09:50|188721.7|188596.7|188716.1|188591.1|188721.7|188596.7|188715.4|188590.4|17
1722417000000|2024-07-31 09:10:00|188718|188593|188723.5|188598.5|188725.8|188600.8|188715.3|188590.3|9
1722417010000|2024-07-31 09:10:10|188722.5|188597.5|188666.4|188541.4|188723.3|188598.3|188649.7|188524.7|15
1722417020000|2024-07-31 09:10:20|188665.6|188540.6|188660.9|188535.9|188666.8|188541.8|188660.9|188535.9|12
1722417030000|2024-07-31 09:10:30|188658.8|188533.8|188646.4|188521.4|188665.1|188540.1|188626.9|188501.9|21
1722417040000|2024-07-31 09:10:40|188647.2|188522.2|188643|188518|188647.2|188522.2|188617.7|188492.7|20
1722417050000|2024-07-31 09:10:50|188630.7|188505.7|188631.7|188506.7|188632.3|188507.3|188629.8|188504.8|7
1722417060000|2024-07-31 09:11:00|188632.5|188507.5|188636.6|188511.6|188644.9|188519.9|188631.7|188506.7|20
1722417070000|2024-07-31 09:11:10|188638|188513|188676.5|188551.5|188683.9|188558.9|188638|188513|24
1722417080000|2024-07-31 09:11:20|188675.9|188550.9|188651.6|188526.6|188675.9|188550.9|188645.5|188520.5|19
1722417090000|2024-07-31 09:11:30|188660.5|188535.5|188646.8|188521.8|188660.5|188535.5|188611.8|188486.8|21
1722417100000|2024-07-31 09:11:40|188647.7|188522.7|188642.6|188517.6|188648.4|188523.4|188642.5|188517.5|22
1722417110000|2024-07-31 09:11:50|188644.1|188519.1|188645.8|188520.8|188646.5|188521.5|188644.1|188519.1|9
1722417120000|2024-07-31 09:12:00|188647.2|188522.2|188649.9|188524.9|188657.6|188532.6|188647.2|188522.2|21
1722417130000|2024-07-31 09:12:10|188649.1|188524.1|188646.2|188521.2|188649.1|188524.1|188632.5|188507.5|23
1722417140000|2024-07-31 09:12:20|188644.8|188519.8|188651.8|188526.8|188655.2|188530.2|188644.8|188519.8|13
1722417150000|2024-07-31 09:12:30|188652.4|188527.4|188596|188471|188653.9|188528.9|188591.6|188466.6|23
1722417160000|2024-07-31 09:12:40|188597|188472|188564.9|188439.9|188612.9|188487.9|188564.1|188439.1|24
1722417170000|2024-07-31 09:12:50|188565.8|188440.8|188564.5|188439.5|188568.5|188443.5|188561.8|188436.8|19
1722417180000|2024-07-31 09:13:00|188563.8|188438.8|188568.1|188443.1|188568.9|188443.9|188563.8|188438.8|10
1722417190000|2024-07-31 09:13:10|188564.9|188439.9|188566.6|188441.6|188568.9|188443.9|188564.9|188439.9|18
1722417200000|2024-07-31 09:13:20|188566.5|188441.5|188578.9|188453.9|188579.9|188454.9|188565.5|188440.5|11
1722417210000|2024-07-31 09:13:30|188577.7|188452.7|188562.5|188437.5|188579.1|188454.1|188549.4|188424.4|16
1722417220000|2024-07-31 09:13:40|188564.2|188439.2|188563.4|188438.4|188565.1|188440.1|188563.4|188438.4|9
1722417230000|2024-07-31 09:13:50|188564.3|188439.3|188540.6|188415.6|188564.3|188439.3|188535.3|188410.3|17
1722417240000|2024-07-31 09:14:00|188539.8|188414.8|188534.8|188409.8|188539.8|188414.8|188534.4|188409.4|11
1722417250000|2024-07-31 09:14:10|188535.7|188410.7|188527.6|188402.6|188548|188423|188525.1|188400.1|13
1722417260000|2024-07-31 09:14:20|188527|188402|188527.8|188402.8|188530.4|188405.4|188526|188401|10
1722417270000|2024-07-31 09:14:30|188527.6|188402.6|188569.7|188444.7|188579.6|188454.6|188516.2|188391.2|19
1722417280000|2024-07-31 09:14:40|188570.8|188445.8|188589.3|188464.3|188589.9|188464.9|188570.8|188445.8|12
1722417290000|2024-07-31 09:14:50|188589.9|188464.9|188572.2|188447.2|188589.9|188464.9|188572.2|188447.2|8
1722417300000|2024-07-31 09:15:00|188571.4|188446.4|188569.3|188444.3|188571.4|188446.4|188559|188434|21
1722417310000|2024-07-31 09:15:10|188569.9|188444.9|188620.9|188495.9|188639.7|188514.7|188569.9|188444.9|18
1722417320000|2024-07-31 09:15:20|188620.2|188495.2|188590.8|188465.8|188620.2|188495.2|188588|188463|23
1722417330000|2024-07-31 09:15:30|188591.5|188466.5|188613.3|188488.3|188613.3|188488.3|188591.5|188466.5|7
1722417340000|2024-07-31 09:15:40|188613.9|188488.9|188634.2|188509.2|188636.2|188511.2|188613.9|188488.9|8
1722417350000|2024-07-31 09:15:50|188631.6|188506.6|188602.1|188477.1|188633.7|188508.7|188593.1|188468.1|13
1722417360000|2024-07-31 09:16:00|188601|188476|188602.9|188477.9|188602.9|188477.9|188601|188476|10
1722417370000|2024-07-31 09:16:10|188602.5|188477.5|188602.9|188477.9|188603.4|188478.4|188602.5|188477.5|4
1722417380000|2024-07-31 09:16:20|188603.6|188478.6|188599|188474|188603.6|188478.6|188594.8|188469.8|16
1722417390000|2024-07-31 09:16:30|188597.1|188472.1|188511.8|188386.8|188598.3|188473.3|188509.3|188384.3|22
1722417400000|2024-07-31 09:16:40|188510.2|188385.2|188490.5|188365.5|188511.4|188386.4|188487.1|188362.1|22
1722417410000|2024-07-31 09:16:50|188489.8|188364.8|188474.5|188349.5|188495.8|188370.8|188474.3|188349.3|22
1722417420000|2024-07-31 09:17:00|188473.9|188348.9|188415.8|188290.8|188474.5|188349.5|188403.4|188278.4|9
1722417430000|2024-07-31 09:17:10|188414.6|188289.6|188417.9|188292.9|188421.1|188296.1|188407.1|188282.1|24
1722417440000|2024-07-31 09:17:20|188417|188292|188383.7|188258.7|188417|188292|188374.5|188249.5|24
1722417450000|2024-07-31 09:17:30|188381.8|188256.8|188386.5|188261.5|188388.4|188263.4|188374.8|188249.8|15
1722417460000|2024-07-31 09:17:40|188387|188262|188384.6|188259.6|188391.1|188266.1|188370.9|188245.9|22
1722417470000|2024-07-31 09:17:50|188385.6|188260.6|188385.9|188260.9|188386.6|188261.6|188385.6|188260.6|14
1722417480000|2024-07-31 09:18:00|188387.2|188262.2|188422.4|188297.4|188426.4|188301.4|188387.2|188262.2|15
1722417490000|2024-07-31 09:18:10|188422.6|188297.6|188457.5|188332.5|188459.9|188334.9|188422.6|188297.6|11
1722417500000|2024-07-31 09:18:20|188458.8|188333.8|188465|188340|188466.1|188341.1|188458.8|188333.8|5
1722417510000|2024-07-31 09:18:30|188465.6|188340.6|188455.7|188330.7|188465.6|188340.6|188454.5|188329.5|13
1722417520000|2024-07-31 09:18:40|188454.6|188329.6|188455.3|188330.3|188455.4|188330.4|188454.6|188329.6|8
1722417530000|2024-07-31 09:18:50|188454.6|188329.6|188456.9|188331.9|188456.9|188331.9|188454.3|188329.3|12
1722417540000|2024-07-31 09:19:00|188461.1|188336.1|188446.2|188321.2|188465.3|188340.3|188444.6|188319.6|15
1722417550000|2024-07-31 09:19:10|188444.7|188319.7|188442.4|188317.4|188446.2|188321.2|188442.4|188317.4|10
1722417560000|2024-07-31 09:19:20|188442.3|188317.3|188442|188317|188442.5|188317.5|188441.9|188316.9|10
1722417570000|2024-07-31 09:19:30|188443.7|188318.7|188455.6|188330.6|188458.2|188333.2|188443.7|188318.7|8
1722417580000|2024-07-31 09:19:40|188454.8|188329.8|188455.8|188330.8|188457.7|188332.7|188454.5|188329.5|11
1722417590000|2024-07-31 09:19:50|188452.8|188327.8|188479.6|188354.6|188482.5|188357.5|188452.8|188327.8|23
1722417600000|2024-07-31 09:20:00|188479|188354|188460.6|188335.6|188480.7|188355.7|188460|188335|16
1722417610000|2024-07-31 09:20:10|188460.7|188335.7|188448.2|188323.2|188461.3|188336.3|188446.2|188321.2|20
1722417620000|2024-07-31 09:20:20|188448.1|188323.1|188450.7|188325.7|188450.7|188325.7|188447.5|188322.5|4
1722417630000|2024-07-31 09:20:30|188449.9|188324.9|188456.5|188331.5|188457.8|188332.8|188448.8|188323.8|10
1722417640000|2024-07-31 09:20:40|188458|188333|188449.7|188324.7|188458|188333|188446.3|188321.3|10
1722417650000|2024-07-31 09:20:50|188450.5|188325.5|188450.2|188325.2|188450.5|188325.5|188448.2|188323.2|6
1722417660000|2024-07-31 09:21:00|188449.6|188324.6|188447.5|188322.5|188450.6|188325.6|188447.1|188322.1|10
1722417670000|2024-07-31 09:21:10|188447.6|188322.6|188433.5|188308.5|188449.9|188324.9|188428|188303|17
1722417680000|2024-07-31 09:21:20|188434.7|188309.7|188430.5|188305.5|188434.7|188309.7|188428.5|188303.5|18
1722417690000|2024-07-31 09:21:30|188431.5|188306.5|188429.5|188304.5|188431.8|188306.8|188429.5|188304.5|11
1722417700000|2024-07-31 09:21:40|188429.3|188304.3|188429.4|188304.4|188429.4|188304.4|188426.8|188301.8|16
1722417710000|2024-07-31 09:21:50|188430.7|188305.7|188430.6|188305.6|188431.1|188306.1|188430.6|188305.6|10
1722417720000|2024-07-31 09:22:00|188431.1|188306.1|188436.4|188311.4|188437.8|188312.8|188431.1|188306.1|6
1722417730000|2024-07-31 09:22:10|188435.4|188310.4|188525.9|188400.9|188529.6|188404.6|188435.1|188310.1|23
1722417740000|2024-07-31 09:22:20|188536.7|188411.7|188569.2|188444.2|188569.2|188444.2|188536.7|188411.7|25
1722417750000|2024-07-31 09:22:30|188564.3|188439.3|188586.1|188461.1|188586.7|188461.7|188562.7|188437.7|27
1722417760000|2024-07-31 09:22:40|188585.3|188460.3|188597.8|188472.8|188598.4|188473.4|188584.3|188459.3|23
1722417770000|2024-07-31 09:22:50|188598.2|188473.2|188596.8|188471.8|188598.2|188473.2|188593.1|188468.1|10
1722417780000|2024-07-31 09:23:00|188595.8|188470.8|188642.8|188517.8|188648.9|188523.9|188595.8|188470.8|15
1722417790000|2024-07-31 09:23:10|188640.3|188515.3|188636.7|188511.7|188645.2|188520.2|188635.9|188510.9|7
1722417800000|2024-07-31 09:23:20|188640|188515|188663.9|188538.9|188665.2|188540.2|188640|188515|11
1722417810000|2024-07-31 09:23:30|188663|188538|188681|188556|188683.1|188558.1|188662.2|188537.2|11
1722417820000|2024-07-31 09:23:40|188681.3|188556.3|188696.2|188571.2|188698.4|188573.4|188674|188549|20
1722417830000|2024-07-31 09:23:50|188695.3|188570.3|188693.1|188568.1|188696.2|188571.2|188691.3|188566.3|11
1722417840000|2024-07-31 09:24:00|188693.5|188568.5|188702.4|188577.4|188702.4|188577.4|188693.5|188568.5|11
1722417850000|2024-07-31 09:24:10|188701.4|188576.4|188710.7|188585.7|188716.2|188591.2|188701.4|188576.4|10
1722417860000|2024-07-31 09:24:20|188711.5|188586.5|188713.8|188588.8|188714.6|188589.6|188711.5|188586.5|7
1722417870000|2024-07-31 09:24:30|188714.4|188589.4|188694.1|188569.1|188715.6|188590.6|188694.1|188569.1|11
1722417880000|2024-07-31 09:24:40|188694.7|188569.7|188693.1|188568.1|188695.3|188570.3|188690|188565|15
1722417890000|2024-07-31 09:24:50|188692.9|188567.9|188657.1|188532.1|188750|188625|188654.7|188529.7|19
1722417900000|2024-07-31 09:25:00|188657.8|188532.8|188613.6|188488.6|188657.8|188532.8|188607.7|188482.7|16
1722417910000|2024-07-31 09:25:10|188693|188568|188698.5|188573.5|188701.3|188576.3|188693|188568|15
1722417920000|2024-07-31 09:25:20|188699.7|188574.7|188691.8|188566.8|188701.1|188576.1|188688.4|188563.4|21
1722417930000|2024-07-31 09:25:30|188692.8|188567.8|188689.9|188564.9|188692.9|188567.9|188688.7|188563.7|12
1722417940000|2024-07-31 09:25:40|188690.5|188565.5|188688.7|188563.7|188691.8|188566.8|188688.5|188563.5|24
1722417950000|2024-07-31 09:25:50|188688.8|188563.8|188694.1|188569.1|188701.2|188576.2|188678.8|188553.8|28
1722417960000|2024-07-31 09:26:00|188694.4|188569.4|188692.2|188567.2|188694.4|188569.4|188691.6|188566.6|7
1722417970000|2024-07-31 09:26:10|188691.7|188566.7|188706.8|188581.8|188706.8|188581.8|188687.3|188562.3|28
1722417980000|2024-07-31 09:26:20|188707.4|188582.4|188699|188574|188707.4|188582.4|188694.9|188569.9|25
1722417990000|2024-07-31 09:26:30|188699.4|188574.4|188699.4|188574.4|188702.7|188577.7|188697.7|188572.7|18
1722418000000|2024-07-31 09:26:40|188700.6|188575.6|188731.5|188606.5|188731.5|188606.5|188700.6|188575.6|13
1722418010000|2024-07-31 09:26:50|188732.1|188607.1|188737.2|188612.2|188737.2|188612.2|188732.1|188607.1|5
1722418020000|2024-07-31 09:27:00|188737.1|188612.1|188736.1|188611.1|188743.4|188618.4|188736.1|188611.1|8
1722418030000|2024-07-31 09:27:10|188735.4|188610.4|188735.6|188610.6|188736|188611|188734.7|188609.7|6
1722418040000|2024-07-31 09:27:20|188734.6|188609.6|188720.3|188595.3|188734.6|188609.6|188707.1|188582.1|16
1722418050000|2024-07-31 09:27:30|188720.6|188595.6|188720.7|188595.7|188721.2|188596.2|188718.4|188593.4|17
1722418060000|2024-07-31 09:27:40|188720.3|188595.3|188728.1|188603.1|188728.1|188603.1|188717.8|188592.8|22
1722418070000|2024-07-31 09:27:50|188728.9|188603.9|188737.1|188612.1|188737.1|188612.1|188727.9|188602.9|10
1722418080000|2024-07-31 09:28:00|188736.3|188611.3|188727.4|188602.4|188736.3|188611.3|188727.4|188602.4|5
1722418090000|2024-07-31 09:28:10|188730.4|188605.4|188730.9|188605.9|188730.9|188605.9|188729.2|188604.2|9
1722418100000|2024-07-31 09:28:20|188730|188605|188731.9|188606.9|188731.9|188606.9|188729.8|188604.8|5
1722418110000|2024-07-31 09:28:30|188735.3|188610.3|188731.1|188606.1|188735.3|188610.3|188729.4|188604.4|5
1722418120000|2024-07-31 09:28:40|188733|188608|188723.9|188598.9|188733|188608|188719.4|188594.4|18
1722418130000|2024-07-31 09:28:50|188721.7|188596.7|188734|188609|188734.8|188609.8|188699.9|188574.9|15
1722418140000|2024-07-31 09:29:00|188733.6|188608.6|188728.7|188603.7|188734|188609|188728.2|188603.2|6
1722418150000|2024-07-31 09:29:10|188728.2|188603.2|188706.5|188581.5|188728.6|188603.6|188706.5|188581.5|14
1722418160000|2024-07-31 09:29:20|188703.7|188578.7|188710.5|188585.5|188715.2|188590.2|188687.2|188562.2|24
1722418170000|2024-07-31 09:29:30|188707.9|188582.9|188707.5|188582.5|188709.2|188584.2|188704.6|188579.6|16
1722418180000|2024-07-31 09:29:40|188707.8|188582.8|188708.8|188583.8|188708.9|188583.9|188707.6|188582.6|7
1722418190000|2024-07-31 09:29:50|188709.4|188584.4|188758.1|188633.1|188762.8|188637.8|188709.3|188584.3|17
1722418200000|2024-07-31 09:30:00|188757.1|188632.1|188748.4|188623.4|188757.1|188632.1|188746.9|188621.9|16
1722418210000|2024-07-31 09:30:10|188750|188625|188746.8|188621.8|188753.9|188628.9|188740.2|188615.2|19
1722418220000|2024-07-31 09:30:20|188745.2|188620.2|188742.5|188617.5|188745.2|188620.2|188739.7|188614.7|24
1722418230000|2024-07-31 09:30:30|188742.6|188617.6|188712.9|188587.9|188742.6|188617.6|188712.9|188587.9|18
1722418240000|2024-07-31 09:30:40|188712.1|188587.1|188684.6|188559.6|188714.2|188589.2|188683.1|188558.1|10
1722418250000|2024-07-31 09:30:50|188683.5|188558.5|188689.3|188564.3|188689.3|188564.3|188683.5|188558.5|4
1722418260000|2024-07-31 09:31:00|188689|188564|188684.1|188559.1|188689|188564|188682.4|188557.4|11
1722418270000|2024-07-31 09:31:10|188682.8|188557.8|188682.7|188557.7|188682.8|188557.8|188682.7|188557.7|2
1722418280000|2024-07-31 09:31:20|188682.1|188557.1|188631.6|188506.6|188682.1|188557.1|188624.7|188499.7|11
1722418290000|2024-07-31 09:31:30|188630.7|188505.7|188625|188500|188633.7|188508.7|188621.1|188496.1|20
1722418300000|2024-07-31 09:31:40|188624.3|188499.3|188623.8|188498.8|188626.4|188501.4|188622.5|188497.5|7
1722418310000|2024-07-31 09:31:50|188624.6|188499.6|188640.7|188515.7|188643.5|188518.5|188624.6|188499.6|12
1722418320000|2024-07-31 09:32:00|188639|188514|188635.5|188510.5|188639|188514|188634.8|188509.8|19
1722418330000|2024-07-31 09:32:10|188634.1|188509.1|188637.3|188512.3|188637.8|188512.8|188634.1|188509.1|3
1722418340000|2024-07-31 09:32:20|188636.2|188511.2|188633.9|188508.9|188637.5|188512.5|188633.5|188508.5|10
1722418350000|2024-07-31 09:32:30|188633.6|188508.6|188633.7|188508.7|188637.8|188512.8|188621.7|188496.7|14
1722418360000|2024-07-31 09:32:40|188634.4|188509.4|188635.3|188510.3|188635.3|188510.3|188634.4|188509.4|5
1722418370000|2024-07-31 09:32:50|188635.6|188510.6|188677.6|188552.6|188677.6|188552.6|188635.6|188510.6|18
1722418380000|2024-07-31 09:33:00|188675.5|188550.5|188666.8|188541.8|188676.5|188551.5|188664.6|188539.6|9
1722418390000|2024-07-31 09:33:10|188666.7|188541.7|188668.3|188543.3|188668.4|188543.4|188666.1|188541.1|9
1722418400000|2024-07-31 09:33:20|188666.4|188541.4|188715.3|188590.3|188728.2|188603.2|188666.3|188541.3|18
1722418410000|2024-07-31 09:33:30|188713.4|188588.4|188714|188589|188722.1|188597.1|188713.4|188588.4|10
1722418420000|2024-07-31 09:33:40|188714.6|188589.6|188713.3|188588.3|188715.3|188590.3|188711.4|188586.4|14
1722418430000|2024-07-31 09:33:50|188712.2|188587.2|188733.3|188608.3|188733.5|188608.5|188712.2|188587.2|21
1722418440000|2024-07-31 09:34:00|188732.9|188607.9|188714.2|188589.2|188733.4|188608.4|188712.5|188587.5|13
1722418450000|2024-07-31 09:34:10|188713|188588|188715.7|188590.7|188716.1|188591.1|188702.2|188577.2|17
1722418460000|2024-07-31 09:34:20|188716.2|188591.2|188717.2|188592.2|188718.5|188593.5|188714.8|188589.8|12
1722418470000|2024-07-31 09:34:30|188716.2|188591.2|188706.3|188581.3|188717.9|188592.9|188701.1|188576.1|10
1722418480000|2024-07-31 09:34:40|188706.8|188581.8|188712.5|188587.5|188721.7|188596.7|188706.8|188581.8|7
1722418490000|2024-07-31 09:34:50|188713.3|188588.3|188712.9|188587.9|188715.3|188590.3|188711.3|188586.3|15
1722418500000|2024-07-31 09:35:00|188712.4|188587.4|188729.8|188604.8|188729.8|188604.8|188712.4|188587.4|8
1722418510000|2024-07-31 09:35:10|188728.1|188603.1|188688|188563|188728.1|188603.1|188675.8|188550.8|8
1722418520000|2024-07-31 09:35:20|188685.8|188560.8|188680.8|188555.8|188685.8|188560.8|188679.1|188554.1|9
1722418530000|2024-07-31 09:35:30|188681.1|188556.1|188674.9|188549.9|188681.1|188556.1|188660.9|188535.9|14
1722418540000|2024-07-31 09:35:40|188674|188549|188693.2|188568.2|188693.2|188568.2|188674|188549|4
1722418550000|2024-07-31 09:35:50|188693.1|188568.1|188687.4|188562.4|188693.1|188568.1|188687.2|188562.2|10
1722418560000|2024-07-31 09:36:00|188687.8|188562.8|188688.4|188563.4|188688.5|188563.5|188686.1|188561.1|9
1722418570000|2024-07-31 09:36:10|188688.7|188563.7|188687.9|188562.9|188688.7|188563.7|188687.3|188562.3|4
1722418580000|2024-07-31 09:36:20|188688.5|188563.5|188692.4|188567.4|188700.1|188575.1|188683.3|188558.3|19
1722418590000|2024-07-31 09:36:30|188691.9|188566.9|188677.3|188552.3|188692.3|188567.3|188676|188551|9
1722418600000|2024-07-31 09:36:40|188676.6|188551.6|188685.8|188560.8|188689.3|188564.3|188676.6|188551.6|11
1722418610000|2024-07-31 09:36:50|188683.3|188558.3|188661.7|188536.7|188683.3|188558.3|188661.7|188536.7|3
1722418620000|2024-07-31 09:37:00|188660.6|188535.6|188651|188526|188660.6|188535.6|188645.5|188520.5|8
1722418630000|2024-07-31 09:37:10|188651.5|188526.5|188650.3|188525.3|188651.5|188526.5|188647.7|188522.7|5
1722418640000|2024-07-31 09:37:20|188665.3|188540.3|188664.7|188539.7|188665.3|188540.3|188660.9|188535.9|6
1722418650000|2024-07-31 09:37:30|188663.3|188538.3|188655.1|188530.1|188663.3|188538.3|188648.9|188523.9|18
1722418660000|2024-07-31 09:37:40|188655|188530|188652.8|188527.8|188662.1|188537.1|188652.8|188527.8|16
1722418670000|2024-07-31 09:37:50|188650.9|188525.9|188642.1|188517.1|188653|188528|188641.6|188516.6|16
1722418680000|2024-07-31 09:38:00|188640.5|188515.5|188648.5|188523.5|188648.9|188523.9|188640.5|188515.5|12
1722418690000|2024-07-31 09:38:10|188648.9|188523.9|188647.3|188522.3|188648.9|188523.9|188647|188522|11
1722418700000|2024-07-31 09:38:20|188647.8|188522.8|188653.7|188528.7|188653.7|188528.7|188647.8|188522.8|6
1722418710000|2024-07-31 09:38:30|188653.5|188528.5|188653.6|188528.6|188653.7|188528.7|188653.2|188528.2|4
1722418720000|2024-07-31 09:38:40|188655|188530|188645.1|188520.1|188658.7|188533.7|188643.2|188518.2|17
1722418730000|2024-07-31 09:38:50|188644.8|188519.8|188646.2|188521.2|188646.2|188521.2|188642.8|188517.8|7
1722418740000|2024-07-31 09:39:00|188646.1|188521.1|188621.2|188496.2|188646.1|188521.1|188619.2|188494.2|8
1722418750000|2024-07-31 09:39:10|188622.4|188497.4|188600.1|188475.1|188622.4|188497.4|188599.4|188474.4|22
1722418760000|2024-07-31 09:39:20|188600.6|188475.6|188599.1|188474.1|188600.6|188475.6|188599.1|188474.1|3
1722418770000|2024-07-31 09:39:30|188598.7|188473.7|188601.6|188476.6|188606.2|188481.2|188598.7|188473.7|18
1722418780000|2024-07-31 09:39:40|188603.6|188478.6|188603.1|188478.1|188606.9|188481.9|188601.4|188476.4|16
1722418790000|2024-07-31 09:39:50|188603.5|188478.5|188617.7|188492.7|188626.1|188501.1|188600.4|188475.4|26
1722418800000|2024-07-31 09:40:00|188617|188492|188612.2|188487.2|188631.1|188506.1|188610.5|188485.5|16
1722418810000|2024-07-31 09:40:10|188611.8|188486.8|188604.3|188479.3|188613.3|188488.3|188601.5|188476.5|9
1722418820000|2024-07-31 09:40:20|188604.2|188479.2|188602.3|188477.3|188604.2|188479.2|188600.4|188475.4|11
1722418830000|2024-07-31 09:40:30|188600.7|188475.7|188567.7|188442.7|188601.7|188476.7|188565.7|188440.7|16
1722418840000|2024-07-31 09:40:40|188569.8|188444.8|188568|188443|188570.4|188445.4|188568|188443|5
1722418850000|2024-07-31 09:40:50|188566.3|188441.3|188563.9|188438.9|188567.3|188442.3|188562.7|188437.7|10
1722418860000|2024-07-31 09:41:00|188562.7|188437.7|188563.9|188438.9|188563.9|188438.9|188561.1|188436.1|5
1722418870000|2024-07-31 09:41:10|188562.8|188437.8|188562.5|188437.5|188564|188439|188562.5|188437.5|4
1722418880000|2024-07-31 09:41:20|188563.4|188438.4|188567.6|188442.6|188568.5|188443.5|188563|188438|9
1722418890000|2024-07-31 09:41:30|188564.7|188439.7|188565.2|188440.2|188565.2|188440.2|188564.7|188439.7|3
1722418900000|2024-07-31 09:41:40|188567.7|188442.7|188568|188443|188568|188443|188567.7|188442.7|2
1722418910000|2024-07-31 09:41:50|188564.7|188439.7|188564.4|188439.4|188566.7|188441.7|188564.2|188439.2|4
1722418920000|2024-07-31 09:42:00|188564.2|188439.2|188565.6|188440.6|188584.2|188459.2|188560.7|188435.7|22
1722418930000|2024-07-31 09:42:10|188565.9|188440.9|188566.9|188441.9|188569.5|188444.5|188565.9|188440.9|12
1722418940000|2024-07-31 09:42:20|188566.6|188441.6|188540.3|188415.3|188567.3|188442.3|188535.1|188410.1|24
1722418950000|2024-07-31 09:42:30|188540.1|188415.1|188618.4|188493.4|188642.1|188517.1|188538.6|188413.6|20
1722418960000|2024-07-31 09:42:40|188612.9|188487.9|188646.1|188521.1|188646.9|188521.9|188612.9|188487.9|25
1722418970000|2024-07-31 09:42:50|188645.6|188520.6|188645.3|188520.3|188655.6|188530.6|188637.5|188512.5|20
1722418980000|2024-07-31 09:43:00|188644.6|188519.6|188646.8|188521.8|188647.6|188522.6|188639.6|188514.6|13
1722418990000|2024-07-31 09:43:10|188647.9|188522.9|188644|188519|188647.9|188522.9|188644|188519|9
1722419000000|2024-07-31 09:43:20|188644.4|188519.4|188633.7|188508.7|188644.4|188519.4|188625|188500|23
1722419010000|2024-07-31 09:43:30|188633.2|188508.2|188628.2|188503.2|188633.2|188508.2|188627.6|188502.6|11
1722419020000|2024-07-31 09:43:40|188627.7|188502.7|188608.4|188483.4|188630.5|188505.5|188606.4|188481.4|16
1722419030000|2024-07-31 09:43:50|188610|188485|188607.7|188482.7|188610|188485|188606|188481|12
1722419040000|2024-07-31 09:44:00|188609.6|188484.6|188610.6|188485.6|188610.6|188485.6|188606.5|188481.5|13
1722419050000|2024-07-31 09:44:10|188609.9|188484.9|188644.6|188519.6|188653.2|188528.2|188609.8|188484.8|19
1722419060000|2024-07-31 09:44:20|188646.6|188521.6|188625.6|188500.6|188649.3|188524.3|188625.6|188500.6|22
1722419070000|2024-07-31 09:44:30|188627.2|188502.2|188571.1|188446.1|188627.2|188502.2|188567.1|188442.1|11
1722419080000|2024-07-31 09:44:40|188569.7|188444.7|188565.7|188440.7|188571.4|188446.4|188562.8|188437.8|16
1722419090000|2024-07-31 09:44:50|188566.8|188441.8|188568.6|188443.6|188576.1|188451.1|188565.8|188440.8|17
1722419100000|2024-07-31 09:45:00|188568.2|188443.2|188585.5|188460.5|188585.5|188460.5|188568.2|188443.2|12
1722419110000|2024-07-31 09:45:10|188587.1|188462.1|188586.1|188461.1|188587.1|188462.1|188586.1|188461.1|3
1722419120000|2024-07-31 09:45:20|188585.3|188460.3|188585.4|188460.4|188586.3|188461.3|188584.9|188459.9|12
1722419130000|2024-07-31 09:45:30|188585.5|188460.5|188582.5|188457.5|188586.4|188461.4|188582.4|188457.4|12
1722419140000|2024-07-31 09:45:40|188585.5|188460.5|188591.8|188466.8|188591.8|188466.8|188585.5|188460.5|7
1722419150000|2024-07-31 09:45:50|188592.4|188467.4|188591.7|188466.7|188592.7|188467.7|188591.7|188466.7|6
1722419160000|2024-07-31 09:46:00|188591.1|188466.1|188591.7|188466.7|188591.7|188466.7|188591.1|188466.1|2
1722419170000|2024-07-31 09:46:10|188593.2|188468.2|188596.6|188471.6|188596.6|188471.6|188592.2|188467.2|10
1722419180000|2024-07-31 09:46:20|188595.7|188470.7|188555.7|188430.7|188595.7|188470.7|188552.8|188427.8|11
1722419190000|2024-07-31 09:46:30|188556.4|188431.4|188557.4|188432.4|188564.5|188439.5|188556.4|188431.4|17
1722419200000|2024-07-31 09:46:40|188558.6|188433.6|188555.5|188430.5|188558.6|188433.6|188555.5|188430.5|4
1722419210000|2024-07-31 09:46:50|188556.9|188431.9|188555.4|188430.4|188557.5|188432.5|188555.4|188430.4|5
1722419220000|2024-07-31 09:47:00|188553.7|188428.7|188550.5|188425.5|188554.7|188429.7|188549.8|188424.8|10
1722419230000|2024-07-31 09:47:10|188552.3|188427.3|188551.6|188426.6|188553.1|188428.1|188549.2|188424.2|15
1722419240000|2024-07-31 09:47:20|188551.9|188426.9|188553|188428|188553|188428|188551.9|188426.9|2
1722419260000|2024-07-31 09:47:40|188551.4|188426.4|188478.2|188353.2|188551.4|188426.4|188477.2|188352.2|10
1722419270000|2024-07-31 09:47:50|188478|188353|188452.9|188327.9|188478|188353|188451.6|188326.6|19
1722419280000|2024-07-31 09:48:00|188451.9|188326.9|188461.4|188336.4|188461.4|188336.4|188451.9|188326.9|17
1722419290000|2024-07-31 09:48:10|188461.3|188336.3|188460.5|188335.5|188461.5|188336.5|188458.5|188333.5|13
1722419300000|2024-07-31 09:48:20|188462.7|188337.7|188459.2|188334.2|188463.4|188338.4|188458|188333|23
1722419310000|2024-07-31 09:48:30|188459.7|188334.7|188478.9|188353.9|188480.6|188355.6|188458.8|188333.8|11
1722419320000|2024-07-31 09:48:40|188478.6|188353.6|188513.7|188388.7|188514.2|188389.2|188478.6|188353.6|19
1722419330000|2024-07-31 09:48:50|188514.2|188389.2|188517.7|188392.7|188517.7|188392.7|188514.1|188389.1|13
1722419340000|2024-07-31 09:49:00|188516.8|188391.8|188532.7|188407.7|188540.5|188415.5|188516.4|188391.4|20
1722419350000|2024-07-31 09:49:10|188532.4|188407.4|188574.8|188449.8|188595.3|188470.3|188530.6|188405.6|15
1722419360000|2024-07-31 09:49:20|188584.7|188459.7|188565.2|188440.2|188584.7|188459.7|188565|188440|26
1722419370000|2024-07-31 09:49:30|188566|188441|188566.3|188441.3|188568.9|188443.9|188565.6|188440.6|7
1722419380000|2024-07-31 09:49:40|188566|188441|188566.7|188441.7|188567.8|188442.8|188565.3|188440.3|12
1722419390000|2024-07-31 09:49:50|188567.8|188442.8|188603.3|188478.3|188616.3|188491.3|188567.8|188442.8|30
1722419400000|2024-07-31 09:50:00|188604.6|188479.6|188604.1|188479.1|188604.8|188479.8|188603.1|188478.1|7
1722419410000|2024-07-31 09:50:10|188602.7|188477.7|188602.2|188477.2|188605.3|188480.3|188599.5|188474.5|11
1722419420000|2024-07-31 09:50:20|188601.3|188476.3|188597.4|188472.4|188601.3|188476.3|188597.4|188472.4|10
1722419430000|2024-07-31 09:50:30|188596.9|188471.9|188597.1|188472.1|188597.1|188472.1|188596.9|188471.9|2
1722419440000|2024-07-31 09:50:40|188596.9|188471.9|188592.9|188467.9|188596.9|188471.9|188591.8|188466.8|7
1722419450000|2024-07-31 09:50:50|188591.6|188466.6|188486.7|188361.7|188591.6|188466.6|188484.7|188359.7|16
1722419460000|2024-07-31 09:51:00|188485.7|188360.7|188486.2|188361.2|188495.1|188370.1|188470.5|188345.5|29
1722419470000|2024-07-31 09:51:10|188486.9|188361.9|188483.8|188358.8|188489.6|188364.6|188479.3|188354.3|24
1722419480000|2024-07-31 09:51:20|188488.2|188363.2|188432.5|188307.5|188488.2|188363.2|188432.5|188307.5|18
1722419490000|2024-07-31 09:51:30|188432|188307|188445.4|188320.4|188446|188321|188432|188307|17
1722419500000|2024-07-31 09:51:40|188444.5|188319.5|188448.5|188323.5|188448.7|188323.7|188443.2|188318.2|8
1722419510000|2024-07-31 09:51:50|188449.2|188324.2|188448.5|188323.5|188450|188325|188448.5|188323.5|9
1722419520000|2024-07-31 09:52:00|188449.3|188324.3|188429.6|188304.6|188450.1|188325.1|188427.4|188302.4|14
1722419530000|2024-07-31 09:52:10|188429.2|188304.2|188437.1|188312.1|188440.2|188315.2|188428.9|188303.9|13
1722419540000|2024-07-31 09:52:20|188436.9|188311.9|188447.4|188322.4|188448.2|188323.2|188436.9|188311.9|11
1722419550000|2024-07-31 09:52:30|188447.6|188322.6|188447.3|188322.3|188447.6|188322.6|188445.9|188320.9|4
1722419560000|2024-07-31 09:52:40|188446.5|188321.5|188444.9|188319.9|188446.5|188321.5|188443.6|188318.6|9
1722419570000|2024-07-31 09:52:50|188447.7|188322.7|188396.1|188271.1|188447.7|188322.7|188391.2|188266.2|18
1722419580000|2024-07-31 09:53:00|188396|188271|188397.1|188272.1|188398.9|188273.9|188396|188271|4
1722419590000|2024-07-31 09:53:10|188396|188271|188369.5|188244.5|188396.2|188271.2|188366.8|188241.8|17
1722419600000|2024-07-31 09:53:20|188369.9|188244.9|188370|188245|188374.5|188249.5|188369.8|188244.8|16
1722419610000|2024-07-31 09:53:30|188370.8|188245.8|188377.9|188252.9|188379.3|188254.3|188370.8|188245.8|14
1722419620000|2024-07-31 09:53:40|188375.6|188250.6|188347.9|188222.9|188378.1|188253.1|188333.6|188208.6|17
1722419630000|2024-07-31 09:53:50|188357.9|188232.9|188365.9|188240.9|188370.2|188245.2|188356.8|188231.8|18
1722419640000|2024-07-31 09:54:00|188367.1|188242.1|188374.4|188249.4|188381.1|188256.1|188366.5|188241.5|29
1722419650000|2024-07-31 09:54:10|188375|188250|188365.9|188240.9|188378.9|188253.9|188357.7|188232.7|23
1722419660000|2024-07-31 09:54:20|188353.9|188228.9|188360.7|188235.7|188361.5|188236.5|188353.9|188228.9|20
1722419670000|2024-07-31 09:54:30|188364.4|188239.4|188380.4|188255.4|188385.2|188260.2|188364.4|188239.4|27
1722419680000|2024-07-31 09:54:40|188383|188258|188383.8|188258.8|188391.1|188266.1|188382.3|188257.3|24
1722419690000|2024-07-31 09:54:50|188382.5|188257.5|188384.3|188259.3|188385.7|188260.7|188380|188255|16
1722419700000|2024-07-31 09:55:00|188384.5|188259.5|188386.2|188261.2|188386.2|188261.2|188382.3|188257.3|21
1722419710000|2024-07-31 09:55:10|188387.8|188262.8|188375.7|188250.7|188395.7|188270.7|188373.4|188248.4|21
1722419720000|2024-07-31 09:55:20|188376.4|188251.4|188368.4|188243.4|188377.9|188252.9|188367.6|188242.6|13
1722419730000|2024-07-31 09:55:30|188369.1|188244.1|188465.9|188340.9|188470|188345|188368.2|188243.2|13
1722419740000|2024-07-31 09:55:40|188467.5|188342.5|188485|188360|188495.6|188370.6|188465.1|188340.1|22
1722419750000|2024-07-31 09:55:50|188486.5|188361.5|188498.1|188373.1|188500|188375|188486.5|188361.5|6
1722419760000|2024-07-31 09:56:00|188498.3|188373.3|188498.8|188373.8|188498.8|188373.8|188498.3|188373.3|2
1722419770000|2024-07-31 09:56:10|188499.5|188374.5|188501.7|188376.7|188501.8|188376.8|188498.6|188373.6|7
1722419780000|2024-07-31 09:56:20|188502.6|188377.6|188412.9|188287.9|188502.6|188377.6|188404.2|188279.2|19
1722419790000|2024-07-31 09:56:30|188413.8|188288.8|188409.7|188284.7|188426|188301|188407|188282|15
1722419800000|2024-07-31 09:56:40|188410|188285|188410.1|188285.1|188411.3|188286.3|188407.5|188282.5|13
1722419810000|2024-07-31 09:56:50|188410|188285|188410|188285|188410.7|188285.7|188407|188282|12
1722419820000|2024-07-31 09:57:00|188411.5|188286.5|188383.2|188258.2|188411.5|188286.5|188372.8|188247.8|20
1722419830000|2024-07-31 09:57:10|188382.6|188257.6|188383|188258|188384.1|188259.1|188382.6|188257.6|8
1722419840000|2024-07-31 09:57:20|188383.8|188258.8|188377.8|188252.8|188383.8|188258.8|188377.8|188252.8|7
1722419850000|2024-07-31 09:57:30|188377.3|188252.3|188387.6|188262.6|188391.5|188266.5|188377.3|188252.3|10
1722419860000|2024-07-31 09:57:40|188387.8|188262.8|188388|188263|188389.2|188264.2|188387.2|188262.2|8
1722419870000|2024-07-31 09:57:50|188388.2|188263.2|188388.2|188263.2|188388.2|188263.2|188388.2|188263.2|1
1722419880000|2024-07-31 09:58:00|188388.8|188263.8|188402.8|188277.8|188406.3|188281.3|188388.8|188263.8|17
1722419890000|2024-07-31 09:58:10|188403.9|188278.9|188402.6|188277.6|188412.1|188287.1|188399.6|188274.6|12
1722419900000|2024-07-31 09:58:20|188403.7|188278.7|188398.1|188273.1|188403.7|188278.7|188393.9|188268.9|22
1722419910000|2024-07-31 09:58:30|188397.8|188272.8|188432.5|188307.5|188436.5|188311.5|188392.7|188267.7|16
1722419920000|2024-07-31 09:58:40|188434.3|188309.3|188444.1|188319.1|188444.1|188319.1|188434.3|188309.3|4
1722419930000|2024-07-31 09:58:50|188443.6|188318.6|188459.8|188334.8|188460.6|188335.6|188443.6|188318.6|15
1722419940000|2024-07-31 09:59:00|188461|188336|188455.2|188330.2|188464.6|188339.6|188455.2|188330.2|21
1722419950000|2024-07-31 09:59:10|188451|188326|188458.9|188333.9|188458.9|188333.9|188449.6|188324.6|4
1722419960000|2024-07-31 09:59:20|188459|188334|188453.2|188328.2|188459|188334|188451.8|188326.8|13
1722419970000|2024-07-31 09:59:30|188454.6|188329.6|188458.6|188333.6|188460|188335|188454.1|188329.1|7
1722419980000|2024-07-31 09:59:40|188458.8|188333.8|188464.3|188339.3|188464.3|188339.3|188458.8|188333.8|7
1722419990000|2024-07-31 09:59:50|188464.4|188339.4|188463.1|188338.1|188465.2|188340.2|188462.7|188337.7|11
1722420000000|2024-07-31 10:00:00|188465|188340|188466.1|188341.1|188467.3|188342.3|188465|188340|4
1722420010000|2024-07-31 10:00:10|188466.9|188341.9|188498.9|188373.9|188508.9|188383.9|188466.9|188341.9|18
1722420020000|2024-07-31 10:00:20|188498.4|188373.4|188463.7|188338.7|188498.4|188373.4|188463.7|188338.7|15
1722420030000|2024-07-31 10:00:30|188464.6|188339.6|188475|188350|188475.7|188350.7|188464.6|188339.6|10
1722420040000|2024-07-31 10:00:40|188475.4|188350.4|188465.3|188340.3|188475.4|188350.4|188464.1|188339.1|14
1722420050000|2024-07-31 10:00:50|188466.3|188341.3|188469.6|188344.6|188470.3|188345.3|188464.2|188339.2|18
1722420060000|2024-07-31 10:01:00|188471.3|188346.3|188460.4|188335.4|188473.5|188348.5|188454.9|188329.9|23
1722420070000|2024-07-31 10:01:10|188461.7|188336.7|188461.6|188336.6|188462.2|188337.2|188458.9|188333.9|14
1722420080000|2024-07-31 10:01:20|188462.7|188337.7|188462.5|188337.5|188462.7|188337.7|188461.7|188336.7|3
1722420090000|2024-07-31 10:01:30|188463.1|188338.1|188465.4|188340.4|188465.4|188340.4|188463.1|188338.1|4
1722420100000|2024-07-31 10:01:40|188466.7|188341.7|188460.9|188335.9|188469.7|188344.7|188460.9|188335.9|9
1722420110000|2024-07-31 10:01:50|188476.5|188351.5|188459.8|188334.8|188476.5|188351.5|188456.9|188331.9|17
1722420120000|2024-07-31 10:02:00|188459.2|188334.2|188457|188332|188460.2|188335.2|188455.2|188330.2|14
1722420130000|2024-07-31 10:02:10|188456|188331|188449.6|188324.6|188457.1|188332.1|188438.8|188313.8|23
1722420140000|2024-07-31 10:02:20|188449.7|188324.7|188380.1|188255.1|188451.9|188326.9|188374.2|188249.2|16
1722420150000|2024-07-31 10:02:30|188381|188256|188390.7|188265.7|188392.4|188267.4|188381|188256|16
1722420160000|2024-07-31 10:02:40|188389.9|188264.9|188386.9|188261.9|188390.8|188265.8|188386.4|188261.4|9
1722420170000|2024-07-31 10:02:50|188383.2|188258.2|188382.9|188257.9|188383.5|188258.5|188380.8|188255.8|9
1722420180000|2024-07-31 10:03:00|188383.8|188258.8|188383.3|188258.3|188384.8|188259.8|188383.3|188258.3|9
1722420190000|2024-07-31 10:03:10|188382.9|188257.9|188365.1|188240.1|188382.9|188257.9|188364.3|188239.3|20
1722420200000|2024-07-31 10:03:20|188363.5|188238.5|188370.2|188245.2|188370.2|188245.2|188363.5|188238.5|17
1722420210000|2024-07-31 10:03:30|188370.1|188245.1|188370.5|188245.5|188370.5|188245.5|188367.6|188242.6|11
1722420220000|2024-07-31 10:03:40|188369.8|188244.8|188367.8|188242.8|188370.2|188245.2|188366.9|188241.9|9
1722420230000|2024-07-31 10:03:50|188367.2|188242.2|188364|188239|188367.2|188242.2|188364|188239|10
1722420240000|2024-07-31 10:04:00|188365|188240|188367.5|188242.5|188368.6|188243.6|188359.7|188234.7|21
1722420250000|2024-07-31 10:04:10|188366.6|188241.6|188338.3|188213.3|188366.6|188241.6|188328.9|188203.9|24
1722420260000|2024-07-31 10:04:20|188340|188215|188325.6|188200.6|188340|188215|188325.6|188200.6|17
1722420270000|2024-07-31 10:04:30|188327|188202|188261.1|188136.1|188327|188202|188259.8|188134.8|16
1722420280000|2024-07-31 10:04:40|188262.5|188137.5|188273.1|188148.1|188273.3|188148.3|188261.9|188136.9|11
1722420290000|2024-07-31 10:04:50|188274.5|188149.5|188272.9|188147.9|188275.4|188150.4|188272.9|188147.9|10
1722420300000|2024-07-31 10:05:00|188276.8|188151.8|188250.8|188125.8|188276.8|188151.8|188250.8|188125.8|16
1722420310000|2024-07-31 10:05:10|188252.2|188127.2|188256.1|188131.1|188257.7|188132.7|188252.2|188127.2|7
1722420320000|2024-07-31 10:05:20|188256.3|188131.3|188255.7|188130.7|188259|188134|188253.7|188128.7|13
1722420330000|2024-07-31 10:05:30|188257.8|188132.8|188257.5|188132.5|188259.8|188134.8|188255.4|188130.4|14
1722420340000|2024-07-31 10:05:40|188255.5|188130.5|188257.8|188132.8|188260.8|188135.8|188255.4|188130.4|12
1722420350000|2024-07-31 10:05:50|188257.4|188132.4|188254.6|188129.6|188257.4|188132.4|188252.3|188127.3|6
1722420360000|2024-07-31 10:06:00|188254.3|188129.3|188247.1|188122.1|188254.3|188129.3|188247|188122|14
1722420370000|2024-07-31 10:06:10|188246.8|188121.8|188247.1|188122.1|188247.1|188122.1|188217.4|188092.4|21
1722420380000|2024-07-31 10:06:20|188247.2|188122.2|188241.7|188116.7|188247.2|188122.2|188241.7|188116.7|7
1722420390000|2024-07-31 10:06:30|188242.4|188117.4|188254.9|188129.9|188261|188136|188242.4|188117.4|10
1722420400000|2024-07-31 10:06:40|188256.3|188131.3|188260.7|188135.7|188260.7|188135.7|188256.3|188131.3|10
1722420410000|2024-07-31 10:06:50|188259.4|188134.4|188262.9|188137.9|188262.9|188137.9|188259.4|188134.4|4
1722420420000|2024-07-31 10:07:00|188261.7|188136.7|188257.9|188132.9|188261.8|188136.8|188252.6|188127.6|11
1722420430000|2024-07-31 10:07:10|188257.4|188132.4|188229.4|188104.4|188257.4|188132.4|188229.4|188104.4|7
1722420440000|2024-07-31 10:07:20|188225.1|188100.1|188229.8|188104.8|188229.8|188104.8|188225.1|188100.1|18
1722420450000|2024-07-31 10:07:30|188229.3|188104.3|188195.6|188070.6|188229.8|188104.8|188195.6|188070.6|18
1722420460000|2024-07-31 10:07:40|188195.5|188070.5|188196|188071|188196|188071|188193.2|188068.2|6
1722420470000|2024-07-31 10:07:50|188194.7|188069.7|188190.2|188065.2|188224.5|188099.5|188179.1|188054.1|21
1722420480000|2024-07-31 10:08:00|188189.2|188064.2|188173.7|188048.7|188189.2|188064.2|188171.5|188046.5|19
1722420490000|2024-07-31 10:08:10|188166.8|188041.8|188164.4|188039.4|188169.2|188044.2|188164.4|188039.4|18
1722420500000|2024-07-31 10:08:20|188164.6|188039.6|188180.2|188055.2|188180.2|188055.2|188164.6|188039.6|8
1722420510000|2024-07-31 10:08:30|188180.6|188055.6|188171.2|188046.2|188186.5|188061.5|188163.8|188038.8|12
1722420520000|2024-07-31 10:08:40|188172.3|188047.3|188184.5|188059.5|188184.5|188059.5|188172.3|188047.3|16
1722420530000|2024-07-31 10:08:50|188185|188060|188206.7|188081.7|188213.8|188088.8|188185|188060|13
1722420540000|2024-07-31 10:09:00|188206.3|188081.3|188207.9|188082.9|188209.4|188084.4|188205.6|188080.6|11
1722420550000|2024-07-31 10:09:10|188207.4|188082.4|188206.8|188081.8|188207.4|188082.4|188206.3|188081.3|5
1722420560000|2024-07-31 10:09:20|188205.8|188080.8|188207.7|188082.7|188209.2|188084.2|188205.8|188080.8|12
1722420570000|2024-07-31 10:09:30|188208.1|188083.1|188203|188078|188208.1|188083.1|188203|188078|4
1722420580000|2024-07-31 10:09:40|188203.3|188078.3|188198.5|188073.5|188204|188079|188198.5|188073.5|15
1722420590000|2024-07-31 10:09:50|188199.8|188074.8|188176.6|188051.6|188201.7|188076.7|188170|188045|13
1722420600000|2024-07-31 10:10:00|188175.6|188050.6|188186.7|188061.7|188190.1|188065.1|188174.6|188049.6|13
1722420610000|2024-07-31 10:10:10|188182.8|188057.8|188106.4|187981.4|188182.8|188057.8|188102.2|187977.2|22
1722420620000|2024-07-31 10:10:20|188108.4|187983.4|188118.2|187993.2|188122.8|187997.8|188108.4|187983.4|13
1722420630000|2024-07-31 10:10:30|188117.9|187992.9|188114.7|187989.7|188117.9|187992.9|188108.1|187983.1|15
1722420640000|2024-07-31 10:10:40|188117.3|187992.3|188110|187985|188117.3|187992.3|188101.1|187976.1|12
1722420650000|2024-07-31 10:10:50|188108.6|187983.6|188116.2|187991.2|188122.9|187997.9|188104.5|187979.5|8
1722420660000|2024-07-31 10:11:00|188116.8|187991.8|188123.9|187998.9|188123.9|187998.9|188116.8|187991.8|9
1722420670000|2024-07-31 10:11:10|188124.7|187999.7|188161.1|188036.1|188165.9|188040.9|188124.7|187999.7|14
1722420680000|2024-07-31 10:11:20|188161.7|188036.7|188149.6|188024.6|188161.7|188036.7|188149.6|188024.6|10
1722420700000|2024-07-31 10:11:40|188150.6|188025.6|188152.8|188027.8|188152.8|188027.8|188150.6|188025.6|2
1722420710000|2024-07-31 10:11:50|188154.1|188029.1|188153|188028|188154.9|188029.9|188151|188026|6
1722420730000|2024-07-31 10:12:10|188153.1|188028.1|188129|188004|188154.4|188029.4|188129|188004|6
1722420740000|2024-07-31 10:12:20|188130.6|188005.6|188150.2|188025.2|188153.8|188028.8|188130.6|188005.6|13
1722420750000|2024-07-31 10:12:30|188149.3|188024.3|188134.9|188009.9|188150.7|188025.7|188134.6|188009.6|12
1722420760000|2024-07-31 10:12:40|188135.3|188010.3|188133.2|188008.2|188136|188011|188131.5|188006.5|14
1722420770000|2024-07-31 10:12:50|188132.7|188007.7|188117.5|187992.5|188136.6|188011.6|188117.5|187992.5|14
1722420780000|2024-07-31 10:13:00|188118.7|187993.7|188118.4|187993.4|188119.2|187994.2|188118.2|187993.2|4
1722420790000|2024-07-31 10:13:10|188117.6|187992.6|188113.4|187988.4|188117.6|187992.6|188113.4|187988.4|6
1722420800000|2024-07-31 10:13:20|188114.2|187989.2|188114|187989|188114.2|187989.2|188114|187989|2
1722420810000|2024-07-31 10:13:30|188117.3|187992.3|188173.8|188048.8|188175.7|188050.7|188117.3|187992.3|19
1722420820000|2024-07-31 10:13:40|188173.4|188048.4|188175.5|188050.5|188175.5|188050.5|188172|188047|8
1722420830000|2024-07-31 10:13:50|188175.7|188050.7|188194|188069|188194.9|188069.9|188175.7|188050.7|10
1722420840000|2024-07-31 10:14:00|188191.9|188066.9|188192.5|188067.5|188194.6|188069.6|188183.1|188058.1|15
1722420850000|2024-07-31 10:14:10|188189.7|188064.7|188191|188066|188197|188072|188183.9|188058.9|13
1722420860000|2024-07-31 10:14:20|188191.2|188066.2|188192|188067|188194.7|188069.7|188191.2|188066.2|7
1722420870000|2024-07-31 10:14:30|188190.4|188065.4|188191.3|188066.3|188191.3|188066.3|188182.7|188057.7|5
1722420880000|2024-07-31 10:14:40|188191.4|188066.4|188190.4|188065.4|188193.4|188068.4|188190.4|188065.4|6
1722420890000|2024-07-31 10:14:50|188190|188065|188192.7|188067.7|188196.1|188071.1|188188.7|188063.7|13
1722420900000|2024-07-31 10:15:00|188195.4|188070.4|188194.2|188069.2|188195.4|188070.4|188182.9|188057.9|14
1722420910000|2024-07-31 10:15:10|188198.7|188073.7|188228.2|188103.2|188229.4|188104.4|188198.7|188073.7|9
1722420920000|2024-07-31 10:15:20|188227.3|188102.3|188221.9|188096.9|188227.3|188102.3|188219.2|188094.2|5
1722420930000|2024-07-31 10:15:30|188221.5|188096.5|188212|188087|188221.5|188096.5|188212|188087|13
1722420940000|2024-07-31 10:15:40|188212.6|188087.6|188209.8|188084.8|188212.6|188087.6|188209.4|188084.4|4
1722420950000|2024-07-31 10:15:50|188209.3|188084.3|188210.4|188085.4|188213|188088|188208.9|188083.9|8
1722420960000|2024-07-31 10:16:00|188213|188088|188229.2|188104.2|188229.2|188104.2|188213|188088|5
1722420970000|2024-07-31 10:16:10|188228.5|188103.5|188257.6|188132.6|188262.6|188137.6|188228.2|188103.2|16
1722420980000|2024-07-31 10:16:20|188258.4|188133.4|188314.3|188189.3|188323.6|188198.6|188258.4|188133.4|13
1722420990000|2024-07-31 10:16:30|188313.7|188188.7|188315|188190|188315.4|188190.4|188312.5|188187.5|16
1722421000000|2024-07-31 10:16:40|188315.7|188190.7|188312.2|188187.2|188317.7|188192.7|188309.9|188184.9|13
1722421010000|2024-07-31 10:16:50|188312.7|188187.7|188309.5|188184.5|188312.7|188187.7|188303.4|188178.4|11
1722421020000|2024-07-31 10:17:00|188309.1|188184.1|188356.2|188231.2|188358.3|188233.3|188309.1|188184.1|17
1722421030000|2024-07-31 10:17:10|188354.1|188229.1|188353.6|188228.6|188371.9|188246.9|188352.8|188227.8|20
1722421040000|2024-07-31 10:17:20|188352.5|188227.5|188352.9|188227.9|188357.4|188232.4|188351.9|188226.9|13
1722421050000|2024-07-31 10:17:30|188353.3|188228.3|188351.3|188226.3|188353.5|188228.5|188351.3|188226.3|6
1722421060000|2024-07-31 10:17:40|188358.3|188233.3|188423.2|188298.2|188432.2|188307.2|188356.8|188231.8|24
1722421070000|2024-07-31 10:17:50|188419.6|188294.6|188415.2|188290.2|188428.6|188303.6|188413.2|188288.2|21
1722421080000|2024-07-31 10:18:00|188415|188290|188397.8|188272.8|188416.6|188291.6|188389.5|188264.5|19
1722421090000|2024-07-31 10:18:10|188400.3|188275.3|188435.2|188310.2|188435.2|188310.2|188396.9|188271.9|14
1722421100000|2024-07-31 10:18:20|188437.1|188312.1|188425.2|188300.2|188445.1|188320.1|188425.2|188300.2|14
1722421110000|2024-07-31 10:18:30|188425.5|188300.5|188402.9|188277.9|188427.4|188302.4|188402.9|188277.9|12
1722421120000|2024-07-31 10:18:40|188403.1|188278.1|188403.9|188278.9|188406.7|188281.7|188401.8|188276.8|16
1722421130000|2024-07-31 10:18:50|188404.5|188279.5|188405.4|188280.4|188405.4|188280.4|188403.9|188278.9|9
1722421140000|2024-07-31 10:19:00|188404.8|188279.8|188406.6|188281.6|188406.6|188281.6|188404.8|188279.8|6
1722421150000|2024-07-31 10:19:10|188406.2|188281.2|188399.1|188274.1|188408.2|188283.2|188398.5|188273.5|12
1722421160000|2024-07-31 10:19:20|188399.5|188274.5|188357.1|188232.1|188399.5|188274.5|188357.1|188232.1|16
1722421170000|2024-07-31 10:19:30|188355.5|188230.5|188337.6|188212.6|188355.5|188230.5|188336.6|188211.6|3
1722421180000|2024-07-31 10:19:40|188336.5|188211.5|188371.1|188246.1|188373.1|188248.1|188336.5|188211.5|14
1722421190000|2024-07-31 10:19:50|188372.8|188247.8|188364.5|188239.5|188372.8|188247.8|188361.3|188236.3|11
1722421200000|2024-07-31 10:20:00|188364.2|188239.2|188364.2|188239.2|188364.2|188239.2|188363.4|188238.4|3
1722421210000|2024-07-31 10:20:10|188362.4|188237.4|188362.9|188237.9|188365.2|188240.2|188362.4|188237.4|11
1722421220000|2024-07-31 10:20:20|188362.3|188237.3|188359.4|188234.4|188362.8|188237.8|188359.4|188234.4|8
1722421230000|2024-07-31 10:20:30|188343.7|188218.7|188342|188217|188349.7|188224.7|188340.6|188215.6|21
1722421240000|2024-07-31 10:20:40|188343.7|188218.7|188336.3|188211.3|188343.7|188218.7|188336.3|188211.3|9
1722421250000|2024-07-31 10:20:50|188335.6|188210.6|188288.1|188163.1|188335.6|188210.6|188288.1|188163.1|8
1722421260000|2024-07-31 10:21:00|188287.2|188162.2|188257.4|188132.4|188287.2|188162.2|188252.3|188127.3|12
1722421270000|2024-07-31 10:21:10|188270.8|188145.8|188254.9|188129.9|188270.8|188145.8|188254.6|188129.6|20
1722421280000|2024-07-31 10:21:20|188255.8|188130.8|188250.4|188125.4|188257.8|188132.8|188244.7|188119.7|6
1722421290000|2024-07-31 10:21:30|188248.1|188123.1|188252.8|188127.8|188258.1|188133.1|188221.5|188096.5|17
1722421300000|2024-07-31 10:21:40|188254.4|188129.4|188273.5|188148.5|188278.5|188153.5|188254.4|188129.4|19
1722421310000|2024-07-31 10:21:50|188274.5|188149.5|188324.7|188199.7|188330.4|188205.4|188273.3|188148.3|14
1722421320000|2024-07-31 10:22:00|188325.8|188200.8|188361.6|188236.6|188368.3|188243.3|188325.8|188200.8|22
1722421330000|2024-07-31 10:22:10|188364.5|188239.5|188361|188236|188364.7|188239.7|188361|188236|8
1722421340000|2024-07-31 10:22:20|188360|188235|188362.3|188237.3|188362.3|188237.3|188354.8|188229.8|15
1722421350000|2024-07-31 10:22:30|188361.3|188236.3|188362.8|188237.8|188362.8|188237.8|188361|188236|7
1722421360000|2024-07-31 10:22:40|188362.7|188237.7|188362.7|188237.7|188362.7|188237.7|188361.2|188236.2|6
1722421370000|2024-07-31 10:22:50|188362.2|188237.2|188361.5|188236.5|188366|188241|188361.5|188236.5|15
1722421380000|2024-07-31 10:23:00|188362|188237|188333.3|188208.3|188363.2|188238.2|188320.6|188195.6|19
1722421390000|2024-07-31 10:23:10|188356.8|188231.8|188362.3|188237.3|188364|188239|188356.8|188231.8|11
1722421400000|2024-07-31 10:23:20|188361.1|188236.1|188355.8|188230.8|188361.1|188236.1|188355.6|188230.6|15
1722421410000|2024-07-31 10:23:30|188358.1|188233.1|188345.6|188220.6|188358.1|188233.1|188340.2|188215.2|19
1722421420000|2024-07-31 10:23:40|188347.5|188222.5|188330|188205|188347.5|188222.5|188322.8|188197.8|29
1722421430000|2024-07-31 10:23:50|188329.4|188204.4|188359.2|188234.2|188368.8|188243.8|188329.4|188204.4|13
1722421440000|2024-07-31 10:24:00|188357.1|188232.1|188359.2|188234.2|188360.3|188235.3|188340.4|188215.4|16
1722421450000|2024-07-31 10:24:10|188355.9|188230.9|188354.1|188229.1|188355.9|188230.9|188352.8|188227.8|8
1722421460000|2024-07-31 10:24:20|188353|188228|188346.6|188221.6|188355.1|188230.1|188341|188216|26
1722421470000|2024-07-31 10:24:30|188345.3|188220.3|188344|188219|188345.8|188220.8|188341.1|188216.1|18
1722421480000|2024-07-31 10:24:40|188343.3|188218.3|188346.6|188221.6|188346.9|188221.9|188342.8|188217.8|21
1722421490000|2024-07-31 10:24:50|188346.1|188221.1|188363.1|188238.1|188363.5|188238.5|188344.5|188219.5|11
1722421500000|2024-07-31 10:25:00|188361.2|188236.2|188361.1|188236.1|188362.7|188237.7|188359.9|188234.9|16
1722421510000|2024-07-31 10:25:10|188361.7|188236.7|188333.4|188208.4|188361.8|188236.8|188325.2|188200.2|20
1722421520000|2024-07-31 10:25:20|188333.3|188208.3|188334.8|188209.8|188335.4|188210.4|188330.3|188205.3|10
1722421530000|2024-07-31 10:25:30|188332.6|188207.6|188325.3|188200.3|188335.8|188210.8|188317.8|188192.8|33
1722421540000|2024-07-31 10:25:40|188325|188200|188325.2|188200.2|188325.4|188200.4|188321.3|188196.3|18
1722421550000|2024-07-31 10:25:50|188324.5|188199.5|188325.1|188200.1|188326.1|188201.1|188324|188199|15
1722421560000|2024-07-31 10:26:00|188325.2|188200.2|188316|188191|188325.7|188200.7|188312.2|188187.2|28
1722421570000|2024-07-31 10:26:10|188316.9|188191.9|188335.4|188210.4|188336.5|188211.5|188289.6|188164.6|28
1722421580000|2024-07-31 10:26:20|188334.6|188209.6|188328.9|188203.9|188334.6|188209.6|188328.5|188203.5|12
1722421590000|2024-07-31 10:26:30|188329.8|188204.8|188380.7|188255.7|188380.9|188255.9|188329.8|188204.8|15
1722421600000|2024-07-31 10:26:40|188374|188249|188404|188279|188414.9|188289.9|188374|188249|19
1722421610000|2024-07-31 10:26:50|188405.7|188280.7|188408.1|188283.1|188413.5|188288.5|188403.2|188278.2|37
1722421620000|2024-07-31 10:27:00|188408.5|188283.5|188415.1|188290.1|188420.6|188295.6|188402.2|188277.2|16
1722421630000|2024-07-31 10:27:10|188416.8|188291.8|188412.5|188287.5|188417.4|188292.4|188405.5|188280.5|22
1722421640000|2024-07-31 10:27:20|188414.5|188289.5|188412.9|188287.9|188415.2|188290.2|188409|188284|17
1722421650000|2024-07-31 10:27:30|188414.8|188289.8|188383.6|188258.6|188414.8|188289.8|188351.4|188226.4|33
1722421660000|2024-07-31 10:27:40|188382.1|188257.1|188378.1|188253.1|188383|188258|188370.9|188245.9|27
1722421670000|2024-07-31 10:27:50|188378.7|188253.7|188377.6|188252.6|188378.7|188253.7|188376.2|188251.2|18
1722421680000|2024-07-31 10:28:00|188377.2|188252.2|188378.2|188253.2|188378.2|188253.2|188377.2|188252.2|11
1722421690000|2024-07-31 10:28:10|188377.6|188252.6|188378.1|188253.1|188378.2|188253.2|188377.6|188252.6|3
1722421700000|2024-07-31 10:28:20|188381.7|188256.7|188383.7|188258.7|188383.7|188258.7|188381.7|188256.7|2
1722421710000|2024-07-31 10:28:30|188382.5|188257.5|188371.4|188246.4|188383.9|188258.9|188371.4|188246.4|13
1722421720000|2024-07-31 10:28:40|188371.1|188246.1|188434.7|188309.7|188443.7|188318.7|188371.1|188246.1|32
1722421730000|2024-07-31 10:28:50|188430.9|188305.9|188428.5|188303.5|188433|188308|188428.3|188303.3|18
1722421740000|2024-07-31 10:29:00|188429.2|188304.2|188433.2|188308.2|188433.4|188308.4|188429.1|188304.1|23
1722421750000|2024-07-31 10:29:10|188432.9|188307.9|188427.3|188302.3|188432.9|188307.9|188426.2|188301.2|16
1722421760000|2024-07-31 10:29:20|188426.7|188301.7|188426.7|188301.7|188432.6|188307.6|188425|188300|23
1722421770000|2024-07-31 10:29:30|188426.2|188301.2|188410.1|188285.1|188426.2|188301.2|188408.9|188283.9|12
1722421780000|2024-07-31 10:29:40|188410.5|188285.5|188413.4|188288.4|188414|188289|188410.5|188285.5|8
1722421790000|2024-07-31 10:29:50|188414|188289|188404.3|188279.3|188429.6|188304.6|188404.3|188279.3|22
1722421800000|2024-07-31 10:30:00|188394.5|188269.5|188399.6|188274.6|188402.4|188277.4|188389.7|188264.7|25
1722421810000|2024-07-31 10:30:10|188399.1|188274.1|188403.5|188278.5|188404.5|188279.5|188395.6|188270.6|19
1722421820000|2024-07-31 10:30:20|188404.5|188279.5|188398.9|188273.9|188404.5|188279.5|188398.2|188273.2|11
1722421830000|2024-07-31 10:30:30|188399|188274|188407.5|188282.5|188408.6|188283.6|188399|188274|13
1722421840000|2024-07-31 10:30:40|188406.3|188281.3|188408.4|188283.4|188408.4|188283.4|188406.3|188281.3|9
1722421850000|2024-07-31 10:30:50|188406.4|188281.4|188408.3|188283.3|188408.3|188283.3|188406.4|188281.4|2
1722421860000|2024-07-31 10:31:00|188434.6|188309.6|188456.9|188331.9|188457.7|188332.7|188434.6|188309.6|22
1722421870000|2024-07-31 10:31:10|188458.3|188333.3|188444.6|188319.6|188460.9|188335.9|188443.4|188318.4|18
1722421880000|2024-07-31 10:31:20|188448.3|188323.3|188448.4|188323.4|188448.4|188323.4|188447.2|188322.2|3
1722421890000|2024-07-31 10:31:30|188449.4|188324.4|188451.7|188326.7|188455.4|188330.4|188449.4|188324.4|17
1722421900000|2024-07-31 10:31:40|188451.9|188326.9|188453.4|188328.4|188456|188331|188451.9|188326.9|9
1722421910000|2024-07-31 10:31:50|188453.2|188328.2|188452|188327|188453.2|188328.2|188445.1|188320.1|13
1722421920000|2024-07-31 10:32:00|188450.7|188325.7|188452.9|188327.9|188453.7|188328.7|188450.7|188325.7|12
1722421930000|2024-07-31 10:32:10|188451.8|188326.8|188451.4|188326.4|188452.9|188327.9|188451.4|188326.4|9
1722421940000|2024-07-31 10:32:20|188450.1|188325.1|188443.4|188318.4|188450.1|188325.1|188441.8|188316.8|11
1722421950000|2024-07-31 10:32:30|188443.3|188318.3|188453|188328|188453|188328|188443.3|188318.3|4
1722421960000|2024-07-31 10:32:40|188451.9|188326.9|188446.5|188321.5|188451.9|188326.9|188445.9|188320.9|8
1722421970000|2024-07-31 10:32:50|188444.2|188319.2|188433.7|188308.7|188444.2|188319.2|188433.7|188308.7|6
1722421980000|2024-07-31 10:33:00|188432.8|188307.8|188433.1|188308.1|188433.1|188308.1|188432.8|188307.8|2
1722421990000|2024-07-31 10:33:10|188433.2|188308.2|188428.6|188303.6|188433.2|188308.2|188423.8|188298.8|10
1722422000000|2024-07-31 10:33:20|188428|188303|188425.9|188300.9|188428|188303|188416.4|188291.4|14
1722422010000|2024-07-31 10:33:30|188425.5|188300.5|188419.6|188294.6|188425.6|188300.6|188419.2|188294.2|14
1722422020000|2024-07-31 10:33:40|188420|188295|188421.1|188296.1|188421.1|188296.1|188419.2|188294.2|12
1722422030000|2024-07-31 10:33:50|188420.6|188295.6|188365.1|188240.1|188421.2|188296.2|188348.8|188223.8|24
1722422040000|2024-07-31 10:34:00|188365.8|188240.8|188364.8|188239.8|188365.8|188240.8|188364.8|188239.8|5
1722422050000|2024-07-31 10:34:10|188365.2|188240.2|188366|188241|188366|188241|188364.8|188239.8|4
1722422060000|2024-07-31 10:34:20|188368.3|188243.3|188371.5|188246.5|188371.5|188246.5|188368.3|188243.3|2
1722422070000|2024-07-31 10:34:30|188372.6|188247.6|188372.6|188247.6|188372.6|188247.6|188372.6|188247.6|1
1722422080000|2024-07-31 10:34:40|188371.4|188246.4|188372.9|188247.9|188372.9|188247.9|188360.7|188235.7|7
1722422090000|2024-07-31 10:34:50|188376.9|188251.9|188387.7|188262.7|188387.7|188262.7|188376.9|188251.9|8
1722422100000|2024-07-31 10:35:00|188387.6|188262.6|188369.5|188244.5|188387.7|188262.7|188368.5|188243.5|12
1722422110000|2024-07-31 10:35:10|188368.2|188243.2|188377.6|188252.6|188378.4|188253.4|188368.2|188243.2|8
1722422120000|2024-07-31 10:35:20|188378.4|188253.4|188378.4|188253.4|188378.4|188253.4|188377.6|188252.6|4
1722422130000|2024-07-31 10:35:30|188379|188254|188379|188254|188379|188254|188379|188254|1
1722422140000|2024-07-31 10:35:40|188379.6|188254.6|188434.3|188309.3|188434.3|188309.3|188379.6|188254.6|5
1722422150000|2024-07-31 10:35:50|188444.7|188319.7|188432.7|188307.7|188444.7|188319.7|188430.5|188305.5|16
1722422160000|2024-07-31 10:36:00|188433.2|188308.2|188402.5|188277.5|188433.2|188308.2|188402.5|188277.5|11
1722422170000|2024-07-31 10:36:10|188403.6|188278.6|188401.2|188276.2|188403.9|188278.9|188398.4|188273.4|15
1722422180000|2024-07-31 10:36:20|188401.7|188276.7|188402.3|188277.3|188402.3|188277.3|188401.7|188276.7|4
1722422190000|2024-07-31 10:36:30|188402.4|188277.4|188402.3|188277.3|188402.4|188277.4|188402.3|188277.3|2
1722422200000|2024-07-31 10:36:40|188402.2|188277.2|188404.6|188279.6|188404.6|188279.6|188402.2|188277.2|2
1722422210000|2024-07-31 10:36:50|188404.5|188279.5|188400.2|188275.2|188404.5|188279.5|188399.6|188274.6|12
1722422220000|2024-07-31 10:37:00|188400.4|188275.4|188401|188276|188401|188276|188398.9|188273.9|8
1722422230000|2024-07-31 10:37:10|188401.6|188276.6|188396.4|188271.4|188401.6|188276.6|188396.4|188271.4|9
1722422240000|2024-07-31 10:37:20|188395.7|188270.7|188399|188274|188399.1|188274.1|188395.7|188270.7|9
1722422250000|2024-07-31 10:37:30|188399.2|188274.2|188400.7|188275.7|188400.7|188275.7|188399.1|188274.1|6
1722422260000|2024-07-31 10:37:40|188402.9|188277.9|188401.9|188276.9|188403.9|188278.9|188401.5|188276.5|5
1722422270000|2024-07-31 10:37:50|188405.6|188280.6|188401|188276|188405.6|188280.6|188397.6|188272.6|8
1722422280000|2024-07-31 10:38:00|188401.5|188276.5|188398|188273|188401.5|188276.5|188397.5|188272.5|7
1722422290000|2024-07-31 10:38:10|188398.3|188273.3|188398.1|188273.1|188398.5|188273.5|188398.1|188273.1|3
1722422300000|2024-07-31 10:38:20|188397.9|188272.9|188366.9|188241.9|188397.9|188272.9|188362|188237|9
1722422310000|2024-07-31 10:38:30|188365.3|188240.3|188364.2|188239.2|188368.3|188243.3|188360.3|188235.3|12
1722422320000|2024-07-31 10:38:40|188363.7|188238.7|188361.8|188236.8|188367.1|188242.1|188359.7|188234.7|26
1722422330000|2024-07-31 10:38:50|188361.7|188236.7|188361.6|188236.6|188361.7|188236.7|188360.5|188235.5|11
1722422340000|2024-07-31 10:39:00|188362.2|188237.2|188363.7|188238.7|188364.4|188239.4|188361.7|188236.7|12
1722422350000|2024-07-31 10:39:10|188363.2|188238.2|188361.3|188236.3|188364.2|188239.2|188358.5|188233.5|14
1722422360000|2024-07-31 10:39:20|188364.7|188239.7|188327.8|188202.8|188365.7|188240.7|188322.5|188197.5|25
1722422370000|2024-07-31 10:39:30|188327.1|188202.1|188331.8|188206.8|188331.8|188206.8|188325.9|188200.9|29
1722422380000|2024-07-31 10:39:40|188331.9|188206.9|188328.8|188203.8|188331.9|188206.9|188326.9|188201.9|15
1722422390000|2024-07-31 10:39:50|188329.9|188204.9|188329|188204|188330.6|188205.6|188328|188203|23
1722422400000|2024-07-31 10:40:00|188329.2|188204.2|188311.5|188186.5|188329.7|188204.7|188296.4|188171.4|16
1722422410000|2024-07-31 10:40:10|188310.2|188185.2|188310.3|188185.3|188311.1|188186.1|188306.7|188181.7|11
1722422420000|2024-07-31 10:40:20|188310.2|188185.2|188310.1|188185.1|188311.6|188186.6|188309.2|188184.2|10
1722422430000|2024-07-31 10:40:30|188311|188186|188312.6|188187.6|188312.6|188187.6|188309.4|188184.4|22
1722422440000|2024-07-31 10:40:40|188311.3|188186.3|188283.7|188158.7|188312.4|188187.4|188279.6|188154.6|19
1722422450000|2024-07-31 10:40:50|188283.6|188158.6|188282.4|188157.4|188283.6|188158.6|188282.4|188157.4|4
1722422460000|2024-07-31 10:41:00|188279.4|188154.4|188250.6|188125.6|188279.4|188154.4|188249.6|188124.6|14
1722422470000|2024-07-31 10:41:10|188250.4|188125.4|188247.4|188122.4|188250.4|188125.4|188246.4|188121.4|9
1722422480000|2024-07-31 10:41:20|188247.1|188122.1|188240.8|188115.8|188248.4|188123.4|188237.7|188112.7|12
1722422500000|2024-07-31 10:41:40|188240.3|188115.3|188238.7|188113.7|188240.3|188115.3|188238.4|188113.4|7
1722422510000|2024-07-31 10:41:50|188239.3|188114.3|188258.9|188133.9|188289.6|188164.6|188239.3|188114.3|12
1722422520000|2024-07-31 10:42:00|188260.3|188135.3|188258.7|188133.7|188261.8|188136.8|188258.7|188133.7|12
1722422530000|2024-07-31 10:42:10|188259.9|188134.9|188252|188127|188263.6|188138.6|188252|188127|20
1722422540000|2024-07-31 10:42:20|188252.9|188127.9|188253.6|188128.6|188254.3|188129.3|188251.8|188126.8|15
1722422550000|2024-07-31 10:42:30|188253|188128|188256.1|188131.1|188257.1|188132.1|188253|188128|11
1722422560000|2024-07-31 10:42:40|188258|188133|188272.6|188147.6|188274.9|188149.9|188254.6|188129.6|15
1722422570000|2024-07-31 10:42:50|188272.7|188147.7|188272.5|188147.5|188274.5|188149.5|188272.5|188147.5|8
1722422580000|2024-07-31 10:43:00|188272.6|188147.6|188256.3|188131.3|188273.1|188148.1|188252.2|188127.2|21
1722422590000|2024-07-31 10:43:10|188256.1|188131.1|188254.1|188129.1|188257.6|188132.6|188254.1|188129.1|15
1722422600000|2024-07-31 10:43:20|188254.5|188129.5|188253.8|188128.8|188257.3|188132.3|188252.2|188127.2|25
1722422610000|2024-07-31 10:43:30|188252.6|188127.6|188282.9|188157.9|188295.7|188170.7|188252.3|188127.3|24
1722422620000|2024-07-31 10:43:40|188281.9|188156.9|188282.1|188157.1|188282.9|188157.9|188278.6|188153.6|16
1722422630000|2024-07-31 10:43:50|188281.7|188156.7|188282.7|188157.7|188285.2|188160.2|188281.7|188156.7|22
1722422640000|2024-07-31 10:44:00|188284.7|188159.7|188268.8|188143.8|188285.2|188160.2|188267.3|188142.3|27
1722422650000|2024-07-31 10:44:10|188265.5|188140.5|188260|188135|188266.3|188141.3|188233.6|188108.6|12
1722422660000|2024-07-31 10:44:20|188259.4|188134.4|188258|188133|188259.4|188134.4|188256.4|188131.4|5
1722422670000|2024-07-31 10:44:30|188258.3|188133.3|188262.2|188137.2|188262.7|188137.7|188258.3|188133.3|4
1722422680000|2024-07-31 10:44:40|188262.4|188137.4|188263.6|188138.6|188263.6|188138.6|188260.6|188135.6|7
1722422690000|2024-07-31 10:44:50|188264|188139|188214.7|188089.7|188264|188139|188211|188086|18
1722422700000|2024-07-31 10:45:00|188214.5|188089.5|188253.4|188128.4|188253.6|188128.6|188214.5|188089.5|8
1722422710000|2024-07-31 10:45:10|188253|188128|188272.3|188147.3|188274.1|188149.1|188253|188128|6
1722422720000|2024-07-31 10:45:20|188273.4|188148.4|188273.4|188148.4|188274.2|188149.2|188273.4|188148.4|3
1722422730000|2024-07-31 10:45:30|188273.3|188148.3|188245|188120|188274.4|188149.4|188244.7|188119.7|9
1722422740000|2024-07-31 10:45:40|188246|188121|188248.7|188123.7|188249.4|188124.4|188245.6|188120.6|11
1722422750000|2024-07-31 10:45:50|188251.6|188126.6|188261.2|188136.2|188262.8|188137.8|188248.9|188123.9|12
1722422760000|2024-07-31 10:46:00|188260.6|188135.6|188272.3|188147.3|188272.3|188147.3|188260.6|188135.6|11
1722422770000|2024-07-31 10:46:10|188272.4|188147.4|188272.4|188147.4|188272.4|188147.4|188272.4|188147.4|1
1722422780000|2024-07-31 10:46:20|188271.9|188146.9|188272.1|188147.1|188272.1|188147.1|188271.9|188146.9|2
1722422790000|2024-07-31 10:46:30|188273.4|188148.4|188241.7|188116.7|188273.4|188148.4|188230.4|188105.4|9
1722422800000|2024-07-31 10:46:40|188242.5|188117.5|188212.7|188087.7|188243.4|188118.4|188208.3|188083.3|13
1722422810000|2024-07-31 10:46:50|188214.3|188089.3|188238.2|188113.2|188238.2|188113.2|188214.3|188089.3|9
1722422820000|2024-07-31 10:47:00|188237.4|188112.4|188237.5|188112.5|188238.4|188113.4|188235.9|188110.9|8
1722422830000|2024-07-31 10:47:10|188238.5|188113.5|188238.5|188113.5|188238.5|188113.5|188238.5|188113.5|1
1722422840000|2024-07-31 10:47:20|188236.5|188111.5|188236.2|188111.2|188236.5|188111.5|188234.9|188109.9|4
1722422850000|2024-07-31 10:47:30|188236|188111|188236.2|188111.2|188236.2|188111.2|188215.2|188090.2|6
1722422860000|2024-07-31 10:47:40|188235.3|188110.3|188235.6|188110.6|188236.2|188111.2|188230.7|188105.7|15
1722422870000|2024-07-31 10:47:50|188236.9|188111.9|188237.9|188112.9|188237.9|188112.9|188236.9|188111.9|4
1722422880000|2024-07-31 10:48:00|188237.6|188112.6|188238|188113|188238|188113|188237.6|188112.6|2
1722422890000|2024-07-31 10:48:10|188237.4|188112.4|188249|188124|188272.4|188147.4|188234.1|188109.1|16
1722422900000|2024-07-31 10:48:20|188247.6|188122.6|188247.7|188122.7|188248.7|188123.7|188245.3|188120.3|11
1722422910000|2024-07-31 10:48:30|188247.6|188122.6|188249.7|188124.7|188249.7|188124.7|188246.9|188121.9|13
1722422920000|2024-07-31 10:48:40|188250.6|188125.6|188255.9|188130.9|188257|188132|188246.9|188121.9|15
1722422930000|2024-07-31 10:48:50|188255.2|188130.2|188247.8|188122.8|188255.2|188130.2|188245.3|188120.3|6
1722422940000|2024-07-31 10:49:00|188248.3|188123.3|188244.3|188119.3|188251.2|188126.2|188242|188117|21
1722422950000|2024-07-31 10:49:10|188244.5|188119.5|188228|188103|188244.5|188119.5|188228|188103|10
1722422960000|2024-07-31 10:49:20|188228.8|188103.8|188178.8|188053.8|188230|188105|188178.8|188053.8|16
1722422970000|2024-07-31 10:49:30|188180.2|188055.2|188181.1|188056.1|188182.8|188057.8|188175.4|188050.4|26
1722422980000|2024-07-31 10:49:40|188180.7|188055.7|188176.4|188051.4|188181.1|188056.1|188175.3|188050.3|14
1722422990000|2024-07-31 10:49:50|188176.7|188051.7|188177.1|188052.1|188177.3|188052.3|188172.9|188047.9|11
1722423000000|2024-07-31 10:50:00|188175.9|188050.9|188180.1|188055.1|188183.2|188058.2|188171.6|188046.6|14
1722423010000|2024-07-31 10:50:10|188181.3|188056.3|188175.4|188050.4|188181.3|188056.3|188173.2|188048.2|10
1722423020000|2024-07-31 10:50:20|188175|188050|188174.6|188049.6|188175.8|188050.8|188174.6|188049.6|8
1722423030000|2024-07-31 10:50:30|188212|188087|188209|188084|188213.3|188088.3|188203.1|188078.1|23
1722423040000|2024-07-31 10:50:40|188208|188083|188208.6|188083.6|188209|188084|188208|188083|3
1722423050000|2024-07-31 10:50:50|188207|188082|188206.2|188081.2|188208|188083|188205.9|188080.9|12
1722423060000|2024-07-31 10:51:00|188206.6|188081.6|188206.7|188081.7|188208.8|188083.8|188206.1|188081.1|7
1722423070000|2024-07-31 10:51:10|188207.1|188082.1|188170.4|188045.4|188207.4|188082.4|188169.9|188044.9|19
1722423080000|2024-07-31 10:51:20|188170.1|188045.1|188127.5|188002.5|188170.1|188045.1|188111.3|187986.3|21
1722423090000|2024-07-31 10:51:30|188127.2|188002.2|188125.7|188000.7|188127.2|188002.2|188124|187999|5
1722423100000|2024-07-31 10:51:40|188125.8|188000.8|188119.9|187994.9|188125.8|188000.8|188116.3|187991.3|12
1722423110000|2024-07-31 10:51:50|188120|187995|188103.4|187978.4|188122.1|187997.1|188103.4|187978.4|12
1722423120000|2024-07-31 10:52:00|188105.1|187980.1|188105.1|187980.1|188105.1|187980.1|188105.1|187980.1|1
1722423130000|2024-07-31 10:52:10|188103.1|187978.1|188101.6|187976.6|188103.1|187978.1|188101.6|187976.6|3
1722423140000|2024-07-31 10:52:20|188103.2|187978.2|188102.1|187977.1|188103.2|187978.2|188102.1|187977.1|2
1722423150000|2024-07-31 10:52:30|188102.2|187977.2|188102.2|187977.2|188102.2|187977.2|188102.2|187977.2|1
1722423160000|2024-07-31 10:52:40|188101|187976|188105.1|187980.1|188115.5|187990.5|188101|187976|12
1722423170000|2024-07-31 10:52:50|188105.7|187980.7|188106.3|187981.3|188106.3|187981.3|188105.7|187980.7|2
1722423180000|2024-07-31 10:53:00|188106.5|187981.5|188110.4|187985.4|188111.3|187986.3|188106.5|187981.5|7
1722423200000|2024-07-31 10:53:20|188108.1|187983.1|188108.1|187983.1|188108.3|187983.3|188108.1|187983.1|3
1722423210000|2024-07-31 10:53:30|188108.2|187983.2|188069.6|187944.6|188153.5|188028.5|188067.4|187942.4|12
1722423220000|2024-07-31 10:53:40|188068.2|187943.2|188059.9|187934.9|188068.2|187943.2|188050.7|187925.7|6
1722423230000|2024-07-31 10:53:50|188061.5|187936.5|188060.8|187935.8|188061.5|187936.5|188060.8|187935.8|2
1722423240000|2024-07-31 10:54:00|188060.1|187935.1|188062.1|187937.1|188062.1|187937.1|188060.1|187935.1|4
1722423250000|2024-07-31 10:54:10|188061|187936|188060.3|187935.3|188061|187936|188056.8|187931.8|9
1722423260000|2024-07-31 10:54:20|188058.6|187933.6|188016.3|187891.3|188058.6|187933.6|188016.1|187891.1|14
1722423270000|2024-07-31 10:54:30|188017|187892|188022.4|187897.4|188022.4|187897.4|188017|187892|7
1722423280000|2024-07-31 10:54:40|188021.8|187896.8|188015|187890|188022.4|187897.4|188014.4|187889.4|6
1722423290000|2024-07-31 10:54:50|188016.3|187891.3|187951.7|187826.7|188018.4|187893.4|187949.6|187824.6|12
1722423300000|2024-07-31 10:55:00|187951.3|187826.3|187947.3|187822.3|187954.1|187829.1|187946.2|187821.2|12
1722423310000|2024-07-31 10:55:10|187946.2|187821.2|187952.8|187827.8|187953.3|187828.3|187946.2|187821.2|7
1722423320000|2024-07-31 10:55:20|187952.9|187827.9|187868.2|187743.2|187956.9|187831.9|187867.2|187742.2|20
1722423330000|2024-07-31 10:55:30|187869|187744|187867.2|187742.2|187869|187744|187867.2|187742.2|2
1722423340000|2024-07-31 10:55:40|187868.3|187743.3|187877.5|187752.5|187894.5|187769.5|187868.3|187743.3|17
1722423350000|2024-07-31 10:55:50|187875.1|187750.1|187901.7|187776.7|187906.8|187781.8|187870.9|187745.9|14
1722423360000|2024-07-31 10:56:00|187906.3|187781.3|187906.3|187781.3|187906.3|187781.3|187906.3|187781.3|1
1722423370000|2024-07-31 10:56:10|187905.4|187780.4|187902.1|187777.1|187905.4|187780.4|187887.5|187762.5|10
1722423380000|2024-07-31 10:56:20|187906.3|187781.3|187929.6|187804.6|187930.8|187805.8|187906.3|187781.3|8
1722423390000|2024-07-31 10:56:30|187928.5|187803.5|187966.7|187841.7|187970.8|187845.8|187928|187803|12
1722423400000|2024-07-31 10:56:40|187967.3|187842.3|187965.2|187840.2|187967.3|187842.3|187962.1|187837.1|9
1722423410000|2024-07-31 10:56:50|187963.7|187838.7|187961|187836|187963.7|187838.7|187960.3|187835.3|3
1722423420000|2024-07-31 10:57:00|187960.3|187835.3|187918.2|187793.2|187960.3|187835.3|187906.9|187781.9|11
1722423430000|2024-07-31 10:57:10|187917.4|187792.4|187919|187794|187919|187794|187915.1|187790.1|6
1722423440000|2024-07-31 10:57:20|187916.8|187791.8|187915.6|187790.6|187916.8|187791.8|187913.4|187788.4|5
1722423450000|2024-07-31 10:57:30|187915.5|187790.5|187915.5|187790.5|187915.5|187790.5|187915|187790|3
1722423460000|2024-07-31 10:57:40|187914.9|187789.9|187876|187751|187914.9|187789.9|187872.6|187747.6|20
1722423470000|2024-07-31 10:57:50|187875.9|187750.9|187876|187751|187876|187751|187875.8|187750.8|3
1722423480000|2024-07-31 10:58:00|187876.6|187751.6|187879.1|187754.1|187879.1|187754.1|187875.2|187750.2|9
1722423490000|2024-07-31 10:58:10|187879.3|187754.3|187907.8|187782.8|187909.9|187784.9|187879.3|187754.3|13
1722423500000|2024-07-31 10:58:20|187907.2|187782.2|187876.9|187751.9|187907.2|187782.2|187876.9|187751.9|8
1722423510000|2024-07-31 10:58:30|187876|187751|187876|187751|187876|187751|187876|187751|1
1722423530000|2024-07-31 10:58:50|187874.4|187749.4|187875|187750|187875|187750|187874.4|187749.4|2
1722423540000|2024-07-31 10:59:00|187874.9|187749.9|187804.2|187679.2|187874.9|187749.9|187802.8|187677.8|21
1722423550000|2024-07-31 10:59:10|187806.5|187681.5|187819|187694|187819.9|187694.9|187806.5|187681.5|8
1722423560000|2024-07-31 10:59:20|187818.9|187693.9|187819.3|187694.3|187819.3|187694.3|187818.9|187693.9|3
1722423570000|2024-07-31 10:59:30|187821.4|187696.4|187822.9|187697.9|187822.9|187697.9|187821|187696|5
1722423580000|2024-07-31 10:59:40|187821.3|187696.3|187820.3|187695.3|187823.5|187698.5|187819.9|187694.9|15
1722423590000|2024-07-31 10:59:50|187819.9|187694.9|187822.6|187697.6|187825.2|187700.2|187819.9|187694.9|19
1722423600000|2024-07-31 11:00:00|187824.8|187699.8|187859.9|187734.9|187860.8|187735.8|187822|187697|12
1722423610000|2024-07-31 11:00:10|187860.8|187735.8|187856.1|187731.1|187897.1|187772.1|187855.9|187730.9|15
1722423620000|2024-07-31 11:00:20|187852.5|187727.5|187860.9|187735.9|187861.4|187736.4|187850.3|187725.3|6
1722423630000|2024-07-31 11:00:30|187860.8|187735.8|187854.4|187729.4|187860.8|187735.8|187854.4|187729.4|5
1722423640000|2024-07-31 11:00:40|187854.9|187729.9|187854.6|187729.6|187854.9|187729.9|187854.5|187729.5|6
1722423650000|2024-07-31 11:00:50|187851.8|187726.8|187852|187727|187852.1|187727.1|187850.4|187725.4|11
1722423660000|2024-07-31 11:01:00|187850.7|187725.7|187820.4|187695.4|187850.7|187725.7|187817.2|187692.2|18
1722423670000|2024-07-31 11:01:10|187820.3|187695.3|187817.9|187692.9|187820.5|187695.5|187814.2|187689.2|25
1722423680000|2024-07-31 11:01:20|187817.8|187692.8|187784.7|187659.7|187819.1|187694.1|187781|187656|23
1722423690000|2024-07-31 11:01:30|187785.5|187660.5|187783|187658|187786.1|187661.1|187781.2|187656.2|22
1722423700000|2024-07-31 11:01:40|187783.5|187658.5|187787.3|187662.3|187787.8|187662.8|187783.5|187658.5|14
1722423710000|2024-07-31 11:01:50|187792.1|187667.1|187792|187667|187792.1|187667.1|187792|187667|2
1722423720000|2024-07-31 11:02:00|187794.8|187669.8|187809.7|187684.7|187811.5|187686.5|187794.8|187669.8|9
1722423730000|2024-07-31 11:02:10|187810.4|187685.4|187799.4|187674.4|187810.4|187685.4|187799.4|187674.4|4
1722423740000|2024-07-31 11:02:20|187801.3|187676.3|187803.3|187678.3|187804.1|187679.1|187801.3|187676.3|4
1722423750000|2024-07-31 11:02:30|187803.4|187678.4|187841.1|187716.1|187846.6|187721.6|187803.4|187678.4|17
1722423760000|2024-07-31 11:02:40|187841.3|187716.3|187839.9|187714.9|187847.1|187722.1|187839.8|187714.8|12
1722423770000|2024-07-31 11:02:50|187839.8|187714.8|187843.6|187718.6|187843.6|187718.6|187839.8|187714.8|9
1722423780000|2024-07-31 11:03:00|187843.1|187718.1|187840.6|187715.6|187843.1|187718.1|187839.2|187714.2|14
1722423790000|2024-07-31 11:03:10|187840.2|187715.2|187837.9|187712.9|187840.2|187715.2|187837.2|187712.2|18
1722423800000|2024-07-31 11:03:20|187839.5|187714.5|187839.5|187714.5|187840|187715|187838.6|187713.6|10
1722423810000|2024-07-31 11:03:30|187840|187715|187847.4|187722.4|187847.4|187722.4|187837.1|187712.1|9
1722423820000|2024-07-31 11:03:40|187848.9|187723.9|187833.8|187708.8|187848.9|187723.9|187833.8|187708.8|2
1722423830000|2024-07-31 11:03:50|187835.2|187710.2|187834.5|187709.5|187839.7|187714.7|187834.5|187709.5|5
1722423840000|2024-07-31 11:04:00|187834.2|187709.2|187833.1|187708.1|187834.2|187709.2|187833.1|187708.1|2
1722423850000|2024-07-31 11:04:10|187832.3|187707.3|187832.7|187707.7|187832.7|187707.7|187830.9|187705.9|4
1722423860000|2024-07-31 11:04:20|187832.3|187707.3|187830|187705|187832.3|187707.3|187830|187705|3
1722423870000|2024-07-31 11:04:30|187830.7|187705.7|187846.5|187721.5|187846.5|187721.5|187830.7|187705.7|2
1722423880000|2024-07-31 11:04:40|187845.3|187720.3|187838.9|187713.9|187845.3|187720.3|187838.5|187713.5|9
1722423890000|2024-07-31 11:04:50|187837.6|187712.6|187833.1|187708.1|187838.8|187713.8|187828.1|187703.1|7
1722423900000|2024-07-31 11:05:00|187832.8|187707.8|187797.2|187672.2|187832.8|187707.8|187797.2|187672.2|17
1722423910000|2024-07-31 11:05:10|187798.2|187673.2|187798.4|187673.4|187801.8|187676.8|187797.4|187672.4|16
1722423920000|2024-07-31 11:05:20|187799.2|187674.2|187741.3|187616.3|187799.5|187674.5|187741|187616|20
1722423930000|2024-07-31 11:05:30|187742.9|187617.9|187746.2|187621.2|187746.2|187621.2|187739.6|187614.6|16
1722423940000|2024-07-31 11:05:40|187745.9|187620.9|187759.7|187634.7|187760.6|187635.6|187745.9|187620.9|7
1722423950000|2024-07-31 11:05:50|187758.6|187633.6|187743.9|187618.9|187758.6|187633.6|187743.9|187618.9|8
1722423960000|2024-07-31 11:06:00|187743.2|187618.2|187737.6|187612.6|187743.2|187618.2|187735.2|187610.2|23
1722423970000|2024-07-31 11:06:10|187733.4|187608.4|187723.5|187598.5|187733.4|187608.4|187722.9|187597.9|5
1722423980000|2024-07-31 11:06:20|187722.5|187597.5|187723.2|187598.2|187723.5|187598.5|187722.5|187597.5|8
1722423990000|2024-07-31 11:06:30|187724.4|187599.4|187723.9|187598.9|187724.5|187599.5|187723.5|187598.5|6
1722424000000|2024-07-31 11:06:40|187722.7|187597.7|187724.4|187599.4|187724.4|187599.4|187722.7|187597.7|5
1722424010000|2024-07-31 11:06:50|187723.7|187598.7|187723.5|187598.5|187724.4|187599.4|187723.5|187598.5|3
1722424020000|2024-07-31 11:07:00|187724.4|187599.4|187723.8|187598.8|187724.4|187599.4|187686.5|187561.5|15
1722424030000|2024-07-31 11:07:10|187723|187598|187734.2|187609.2|187734.2|187609.2|187719.8|187594.8|16
1722424040000|2024-07-31 11:07:20|187733.2|187608.2|187734.3|187609.3|187734.6|187609.6|187733.2|187608.2|6
1722424050000|2024-07-31 11:07:30|187732.5|187607.5|187733.7|187608.7|187733.8|187608.8|187732.5|187607.5|11
1722424060000|2024-07-31 11:07:40|187733|187608|187733.8|187608.8|187734.1|187609.1|187733|187608|16
1722424070000|2024-07-31 11:07:50|187735.3|187610.3|187733.5|187608.5|187735.3|187610.3|187732.2|187607.2|4
1722424080000|2024-07-31 11:08:00|187733.6|187608.6|187732.1|187607.1|187733.6|187608.6|187731.4|187606.4|4
1722424090000|2024-07-31 11:08:10|187732.2|187607.2|187735|187610|187735|187610|187732.2|187607.2|3
1722424100000|2024-07-31 11:08:20|187735.3|187610.3|187735.3|187610.3|187735.3|187610.3|187735.3|187610.3|1
1722424120000|2024-07-31 11:08:40|187735.2|187610.2|187735.2|187610.2|187735.2|187610.2|187735.2|187610.2|1
1722424130000|2024-07-31 11:08:50|187736|187611|187736|187611|187736|187611|187736|187611|1
1722424140000|2024-07-31 11:09:00|187738|187613|187761.6|187636.6|187762.8|187637.8|187738|187613|13
1722424150000|2024-07-31 11:09:10|187759.9|187634.9|187755.6|187630.6|187759.9|187634.9|187753.8|187628.8|3
1722424170000|2024-07-31 11:09:30|187754.7|187629.7|187752|187627|187754.7|187629.7|187752|187627|2
1722424180000|2024-07-31 11:09:40|187749.1|187624.1|187736.3|187611.3|187749.1|187624.1|187734.8|187609.8|7
1722424190000|2024-07-31 11:09:50|187737.2|187612.2|187755.3|187630.3|187755.8|187630.8|187737.2|187612.2|13
1722424200000|2024-07-31 11:10:00|187755.9|187630.9|187761|187636|187763.4|187638.4|187755.9|187630.9|5
1722424210000|2024-07-31 11:10:10|187762.3|187637.3|187762.3|187637.3|187762.3|187637.3|187762.3|187637.3|1
1722424220000|2024-07-31 11:10:20|187761.7|187636.7|187761.7|187636.7|187761.7|187636.7|187761.7|187636.7|1
1722424230000|2024-07-31 11:10:30|187760.9|187635.9|187837.9|187712.9|187843.6|187718.6|187760.1|187635.1|8
1722424240000|2024-07-31 11:10:40|187832.3|187707.3|187825|187700|187832.3|187707.3|187822.4|187697.4|22
1722424250000|2024-07-31 11:10:50|187825.1|187700.1|187821|187696|187825.1|187700.1|187821|187696|8
1722424260000|2024-07-31 11:11:00|187821.7|187696.7|187813|187688|187821.7|187696.7|187813|187688|6
1722424270000|2024-07-31 11:11:10|187813.6|187688.6|187809.3|187684.3|187813.6|187688.6|187809|187684|14
1722424280000|2024-07-31 11:11:20|187810.1|187685.1|187810.8|187685.8|187811.2|187686.2|187809|187684|11
1722424290000|2024-07-31 11:11:30|187811.2|187686.2|187811.1|187686.1|187813.1|187688.1|187811.1|187686.1|9
1722424300000|2024-07-31 11:11:40|187810.6|187685.6|187811.2|187686.2|187811.2|187686.2|187810.6|187685.6|2
1722424310000|2024-07-31 11:11:50|187811.6|187686.6|187812|187687|187813.7|187688.7|187811|187686|10
1722424320000|2024-07-31 11:12:00|187812.3|187687.3|187813|187688|187816.4|187691.4|187811.6|187686.6|4
1722424330000|2024-07-31 11:12:10|187813.7|187688.7|187809.5|187684.5|187815.1|187690.1|187806.8|187681.8|9
1722424340000|2024-07-31 11:12:20|187812.3|187687.3|187843.8|187718.8|187883.2|187758.2|187812.3|187687.3|24
1722424350000|2024-07-31 11:12:30|187843.1|187718.1|187848|187723|187850.8|187725.8|187841.6|187716.6|16
1722424360000|2024-07-31 11:12:40|187847.5|187722.5|187848.3|187723.3|187848.4|187723.4|187847.5|187722.5|3
1722424370000|2024-07-31 11:12:50|187847.9|187722.9|187845.6|187720.6|187848.3|187723.3|187845.2|187720.2|12
1722424380000|2024-07-31 11:13:00|187846.8|187721.8|187783.3|187658.3|187847.1|187722.1|187783.3|187658.3|16
1722424390000|2024-07-31 11:13:10|187783.9|187658.9|187775.5|187650.5|187783.9|187658.9|187775.3|187650.3|8
1722424400000|2024-07-31 11:13:20|187776.5|187651.5|187774|187649|187776.5|187651.5|187774|187649|8
1722424410000|2024-07-31 11:13:30|187773.6|187648.6|187773.6|187648.6|187773.6|187648.6|187773.6|187648.6|1
1722424420000|2024-07-31 11:13:40|187775.6|187650.6|187775.6|187650.6|187775.6|187650.6|187775.6|187650.6|1
1722424430000|2024-07-31 11:13:50|187773.8|187648.8|187771.6|187646.6|187773.8|187648.8|187771.6|187646.6|2
1722424440000|2024-07-31 11:14:00|187773.1|187648.1|187765.5|187640.5|187776.4|187651.4|187765.5|187640.5|19
1722424450000|2024-07-31 11:14:10|187767.9|187642.9|187768.6|187643.6|187769.4|187644.4|187767.2|187642.2|8
1722424460000|2024-07-31 11:14:20|187770.1|187645.1|187769.7|187644.7|187770.9|187645.9|187769.7|187644.7|4
1722424490000|2024-07-31 11:14:50|187844.4|187719.4|187826.4|187701.4|187850.2|187725.2|187826.4|187701.4|12
1722424500000|2024-07-31 11:15:00|187824.1|187699.1|187818.1|187693.1|187827|187702|187818.1|187693.1|13
1722424510000|2024-07-31 11:15:10|187817.2|187692.2|187844|187719|187844|187719|187809.4|187684.4|17
1722424520000|2024-07-31 11:15:20|187879.2|187754.2|187861.8|187736.8|187879.2|187754.2|187832.7|187707.7|17
1722424530000|2024-07-31 11:15:30|187861.3|187736.3|187859.8|187734.8|187863.9|187738.9|187859.4|187734.4|16
1722424540000|2024-07-31 11:15:40|187860.2|187735.2|187892.9|187767.9|187892.9|187767.9|187859.8|187734.8|8
1722424550000|2024-07-31 11:15:50|187894.2|187769.2|187920.2|187795.2|187920.2|187795.2|187889.1|187764.1|5
1722424560000|2024-07-31 11:16:00|187919.7|187794.7|187905.7|187780.7|187919.7|187794.7|187905.7|187780.7|14
1722424570000|2024-07-31 11:16:10|187902.4|187777.4|187888.8|187763.8|187902.4|187777.4|187887.1|187762.1|19
1722424580000|2024-07-31 11:16:20|187890.3|187765.3|187895.1|187770.1|187895.1|187770.1|187890.3|187765.3|6
1722424590000|2024-07-31 11:16:30|187894.7|187769.7|187892.7|187767.7|187895.1|187770.1|187892.7|187767.7|9
1722424600000|2024-07-31 11:16:40|187893.7|187768.7|187887.8|187762.8|187895.6|187770.6|187887.7|187762.7|12
1722424610000|2024-07-31 11:16:50|187888.2|187763.2|187887.1|187762.1|187888.2|187763.2|187886.7|187761.7|6
1722424620000|2024-07-31 11:17:00|187886.7|187761.7|187891.2|187766.2|187891.6|187766.6|187884.8|187759.8|15
1722424630000|2024-07-31 11:17:10|187893|187768|187899.3|187774.3|187906.3|187781.3|187892.9|187767.9|13
1722424640000|2024-07-31 11:17:20|187900|187775|187896.9|187771.9|187900|187775|187896.9|187771.9|4
1722424650000|2024-07-31 11:17:30|187897.3|187772.3|187895.1|187770.1|187897.3|187772.3|187894.7|187769.7|14
1722424660000|2024-07-31 11:17:40|187894.7|187769.7|187891.4|187766.4|187895.5|187770.5|187890.2|187765.2|9
1722424670000|2024-07-31 11:17:50|187891.8|187766.8|187903.5|187778.5|187910.3|187785.3|187891.4|187766.4|9
1722424680000|2024-07-31 11:18:00|187904.1|187779.1|187896.8|187771.8|187904.1|187779.1|187896.5|187771.5|6
1722424690000|2024-07-31 11:18:10|187896|187771|187896|187771|187896|187771|187896|187771|1
1722424700000|2024-07-31 11:18:20|187895.7|187770.7|187886|187761|187895.7|187770.7|187885|187760|5
1722424710000|2024-07-31 11:18:30|187885.1|187760.1|187885.9|187760.9|187885.9|187760.9|187885.1|187760.1|4
1722424720000|2024-07-31 11:18:40|187887|187762|187967.5|187842.5|187969|187844|187887|187762|19
1722424730000|2024-07-31 11:18:50|187963.8|187838.8|187965.7|187840.7|187971.6|187846.6|187957.6|187832.6|24
1722424740000|2024-07-31 11:19:00|187961.4|187836.4|187962.5|187837.5|187962.8|187837.8|187960.4|187835.4|9
1722424750000|2024-07-31 11:19:10|187961.4|187836.4|187965|187840|187965|187840|187961.4|187836.4|7
1722424760000|2024-07-31 11:19:20|187964.3|187839.3|187970|187845|187974.8|187849.8|187962.4|187837.4|14
1722424770000|2024-07-31 11:19:30|187970.4|187845.4|188002|187877|188002|187877|187968|187843|28
1722424780000|2024-07-31 11:19:40|188003.4|187878.4|187998.5|187873.5|188005.6|187880.6|187997.6|187872.6|17
1722424790000|2024-07-31 11:19:50|187997.6|187872.6|187994.9|187869.9|188000.4|187875.4|187994.9|187869.9|15
1722424800000|2024-07-31 11:20:00|187996.3|187871.3|188001.1|187876.1|188002.3|187877.3|187996.3|187871.3|17
1722424810000|2024-07-31 11:20:10|188000.6|187875.6|188038.4|187913.4|188039.9|187914.9|187998.7|187873.7|18
1722424820000|2024-07-31 11:20:20|188032.2|187907.2|188056|187931|188074.2|187949.2|188032.2|187907.2|24
1722424830000|2024-07-31 11:20:30|188057.7|187932.7|188103.2|187978.2|188107.5|187982.5|188055.3|187930.3|22
1722424840000|2024-07-31 11:20:40|188101.7|187976.7|188069.7|187944.7|188102.9|187977.9|188069.2|187944.2|28
1722424850000|2024-07-31 11:20:50|188070.8|187945.8|188045.4|187920.4|188070.8|187945.8|188042.8|187917.8|21
1722424860000|2024-07-31 11:21:00|188045.7|187920.7|188010.5|187885.5|188045.7|187920.7|188010.5|187885.5|19
1722424870000|2024-07-31 11:21:10|188009|187884|187999.4|187874.4|188009|187884|187999.4|187874.4|11
1722424880000|2024-07-31 11:21:20|187999.3|187874.3|187999.3|187874.3|187999.3|187874.3|187999.3|187874.3|1
1722424890000|2024-07-31 11:21:30|187999.2|187874.2|187996.4|187871.4|187999.2|187874.2|187996|187871|6
1722424900000|2024-07-31 11:21:40|187996.1|187871.1|187965.2|187840.2|187996.4|187871.4|187955.7|187830.7|17
1722424910000|2024-07-31 11:21:50|187964|187839|187969.9|187844.9|187974.9|187849.9|187964|187839|10
1722424920000|2024-07-31 11:22:00|187969|187844|187972.8|187847.8|187972.8|187847.8|187969|187844|14
1722424930000|2024-07-31 11:22:10|187973.4|187848.4|187943.9|187818.9|187977.6|187852.6|187934.1|187809.1|12
1722424940000|2024-07-31 11:22:20|187944.8|187819.8|187945.3|187820.3|187945.3|187820.3|187944.8|187819.8|2
1722424960000|2024-07-31 11:22:40|187944.5|187819.5|187945.3|187820.3|187945.3|187820.3|187944.5|187819.5|2
1722424980000|2024-07-31 11:23:00|187945.4|187820.4|187942.4|187817.4|187945.4|187820.4|187941.3|187816.3|5
1722424990000|2024-07-31 11:23:10|187941.2|187816.2|187943|187818|187944|187819|187941.2|187816.2|4
1722425000000|2024-07-31 11:23:20|187940|187815|187941|187816|187941|187816|187940|187815|8
1722425010000|2024-07-31 11:23:30|187940.4|187815.4|187940.6|187815.6|187940.6|187815.6|187938.7|187813.7|3
1722425020000|2024-07-31 11:23:40|187939.3|187814.3|187913.5|187788.5|187939.3|187814.3|187907.2|187782.2|9
1722425030000|2024-07-31 11:23:50|187912.9|187787.9|187910.1|187785.1|187913.3|187788.3|187910.1|187785.1|6
1722425040000|2024-07-31 11:24:00|187912.2|187787.2|187912.6|187787.6|187913.3|187788.3|187911.2|187786.2|8
1722425050000|2024-07-31 11:24:10|187910.7|187785.7|187823.3|187698.3|187910.7|187785.7|187819.4|187694.4|15
1722425060000|2024-07-31 11:24:20|187821|187696|187864.8|187739.8|187872.2|187747.2|187821|187696|12
1722425070000|2024-07-31 11:24:30|187865.1|187740.1|187861.5|187736.5|187865.1|187740.1|187859|187734|20
1722425080000|2024-07-31 11:24:40|187862.1|187737.1|187893.7|187768.7|187897|187772|187860.5|187735.5|18
1722425090000|2024-07-31 11:24:50|187892.9|187767.9|187872.2|187747.2|187892.9|187767.9|187866.3|187741.3|13
1722425100000|2024-07-31 11:25:00|187871.6|187746.6|187863.8|187738.8|187873.7|187748.7|187863.8|187738.8|7
1722425110000|2024-07-31 11:25:10|187864.9|187739.9|187872.5|187747.5|187872.5|187747.5|187864.9|187739.9|5
1722425120000|2024-07-31 11:25:20|187871.8|187746.8|187831.3|187706.3|187871.8|187746.8|187818.3|187693.3|24
1722425130000|2024-07-31 11:25:30|187830.4|187705.4|187822.6|187697.6|187837.2|187712.2|187821.5|187696.5|16
1722425140000|2024-07-31 11:25:40|187824|187699|187817.6|187692.6|187825.3|187700.3|187814.5|187689.5|19
1722425150000|2024-07-31 11:25:50|187816.5|187691.5|187825.1|187700.1|187826.2|187701.2|187816.5|187691.5|6
1722425160000|2024-07-31 11:26:00|187824.8|187699.8|187835.9|187710.9|187836.6|187711.6|187823.3|187698.3|10
1722425170000|2024-07-31 11:26:10|187834.8|187709.8|187831.3|187706.3|187835.1|187710.1|187830.7|187705.7|7
1722425180000|2024-07-31 11:26:20|187831.8|187706.8|187865.5|187740.5|187865.5|187740.5|187831.8|187706.8|9
1722425190000|2024-07-31 11:26:30|187866.7|187741.7|187911.6|187786.6|187912.4|187787.4|187861.2|187736.2|14
1722425200000|2024-07-31 11:26:40|187910.4|187785.4|187907.2|187782.2|187910.6|187785.6|187893.4|187768.4|20
1722425210000|2024-07-31 11:26:50|187908.2|187783.2|187909.1|187784.1|187909.1|187784.1|187907.8|187782.8|8
1722425220000|2024-07-31 11:27:00|187908.5|187783.5|187927.6|187802.6|187927.6|187802.6|187908.5|187783.5|6
1722425230000|2024-07-31 11:27:10|187927|187802|187929.5|187804.5|187929.8|187804.8|187927|187802|6
1722425240000|2024-07-31 11:27:20|187929.7|187804.7|187928|187803|187929.7|187804.7|187927.4|187802.4|8
1722425250000|2024-07-31 11:27:30|187928.1|187803.1|187928.2|187803.2|187928.4|187803.4|187928|187803|4
1722425260000|2024-07-31 11:27:40|187929.1|187804.1|187941.8|187816.8|187942.5|187817.5|187929.1|187804.1|16
1722425270000|2024-07-31 11:27:50|187940.9|187815.9|187939.5|187814.5|187940.9|187815.9|187937.5|187812.5|8
1722425280000|2024-07-31 11:28:00|187940.4|187815.4|187942.3|187817.3|187943.3|187818.3|187938.5|187813.5|13
1722425290000|2024-07-31 11:28:10|187943|187818|187943.7|187818.7|187943.7|187818.7|187942.2|187817.2|7
1722425300000|2024-07-31 11:28:20|187943.8|187818.8|187901.7|187776.7|187943.8|187818.8|187885.8|187760.8|8
1722425310000|2024-07-31 11:28:30|187902|187777|187866.9|187741.9|187902|187777|187864.5|187739.5|20
1722425320000|2024-07-31 11:28:40|187865.2|187740.2|187859.2|187734.2|187865.2|187740.2|187856.7|187731.7|10
1722425330000|2024-07-31 11:28:50|187859|187734|187862.1|187737.1|187862.7|187737.7|187858.2|187733.2|15
1722425340000|2024-07-31 11:29:00|187864.7|187739.7|187864.9|187739.9|187864.9|187739.9|187863.7|187738.7|9
1722425350000|2024-07-31 11:29:10|187864.5|187739.5|187868|187743|187873.9|187748.9|187856.6|187731.6|18
1722425360000|2024-07-31 11:29:20|187867|187742|187866.7|187741.7|187868.6|187743.6|187864.8|187739.8|8
1722425370000|2024-07-31 11:29:30|187865.2|187740.2|187866.6|187741.6|187867.8|187742.8|187865.2|187740.2|12
1722425380000|2024-07-31 11:29:40|187866.7|187741.7|187865.5|187740.5|187866.7|187741.7|187865.5|187740.5|6
1722425390000|2024-07-31 11:29:50|187865|187740|187864.4|187739.4|187865|187740|187864.3|187739.3|3
1722425400000|2024-07-31 11:30:00|187863.8|187738.8|187812.1|187687.1|187874.2|187749.2|187802.8|187677.8|19
1722425410000|2024-07-31 11:30:10|187810.6|187685.6|187802.8|187677.8|187811.3|187686.3|187800.7|187675.7|11
1722425420000|2024-07-31 11:30:20|187802.2|187677.2|187776.9|187651.9|187847.6|187722.6|187732.7|187607.7|26
1722425430000|2024-07-31 11:30:30|187777.8|187652.8|187806.5|187681.5|187806.5|187681.5|187775.8|187650.8|6
1722425440000|2024-07-31 11:30:40|187807.3|187682.3|187821.6|187696.6|187847.1|187722.1|187807.3|187682.3|18
1722425450000|2024-07-31 11:30:50|187822.6|187697.6|187823.4|187698.4|187824|187699|187822.1|187697.1|5
1722425460000|2024-07-31 11:31:00|187823.8|187698.8|187822.8|187697.8|187825.1|187700.1|187822.8|187697.8|12
1722425470000|2024-07-31 11:31:10|187823.5|187698.5|187815.2|187690.2|187824.3|187699.3|187815.2|187690.2|14
1722425480000|2024-07-31 11:31:20|187818.2|187693.2|187810.7|187685.7|187818.4|187693.4|187809.7|187684.7|7
1722425490000|2024-07-31 11:31:30|187811.2|187686.2|187809.2|187684.2|187811.7|187686.7|187808|187683|16
1722425500000|2024-07-31 11:31:40|187811.4|187686.4|187810.9|187685.9|187812.3|187687.3|187809.7|187684.7|25
1722425510000|2024-07-31 11:31:50|187811.7|187686.7|187811.4|187686.4|187813.2|187688.2|187810.8|187685.8|25
1722425520000|2024-07-31 11:32:00|187810.6|187685.6|187810.1|187685.1|187810.8|187685.8|187807.9|187682.9|28
1722425530000|2024-07-31 11:32:10|187810|187685|187858.7|187733.7|187873.8|187748.8|187809.8|187684.8|28
1722425540000|2024-07-31 11:32:20|187866.6|187741.6|187868.1|187743.1|187876.1|187751.1|187865.5|187740.5|19
1722425550000|2024-07-31 11:32:30|187867.8|187742.8|187870.6|187745.6|187870.6|187745.6|187867.5|187742.5|7
1722425560000|2024-07-31 11:32:40|187870.7|187745.7|187845.7|187720.7|187870.7|187745.7|187843.5|187718.5|15
1722425570000|2024-07-31 11:32:50|187846.7|187721.7|187846.7|187721.7|187846.7|187721.7|187846.7|187721.7|1
1722425580000|2024-07-31 11:33:00|187846.8|187721.8|187846.9|187721.9|187846.9|187721.9|187842.8|187717.8|16
1722425590000|2024-07-31 11:33:10|187847|187722|187828.5|187703.5|187847|187722|187827.9|187702.9|11
1722425600000|2024-07-31 11:33:20|187828.4|187703.4|187828.6|187703.6|187830.1|187705.1|187827.9|187702.9|17
1722425610000|2024-07-31 11:33:30|187828.4|187703.4|187826.7|187701.7|187829.1|187704.1|187824.6|187699.6|20
1722425620000|2024-07-31 11:33:40|187824.9|187699.9|187827.1|187702.1|187828.7|187703.7|187824.9|187699.9|20
1722425630000|2024-07-31 11:33:50|187827.3|187702.3|187827|187702|187827.5|187702.5|187826.9|187701.9|7
1722425640000|2024-07-31 11:34:00|187827.5|187702.5|187830|187705|187830|187705|187826.9|187701.9|12
1722425650000|2024-07-31 11:34:10|187828.1|187703.1|187825.5|187700.5|187828.1|187703.1|187825.5|187700.5|8
1722425660000|2024-07-31 11:34:20|187826.8|187701.8|187840.9|187715.9|187840.9|187715.9|187826|187701|5
1722425670000|2024-07-31 11:34:30|187843.4|187718.4|187768.7|187643.7|187844.3|187719.3|187768.5|187643.5|16
1722425680000|2024-07-31 11:34:40|187769.2|187644.2|187781.2|187656.2|187784.7|187659.7|187768.9|187643.9|13
1722425690000|2024-07-31 11:34:50|187781.1|187656.1|187781.3|187656.3|187781.3|187656.3|187781.1|187656.1|2
1722425700000|2024-07-31 11:35:00|187781.1|187656.1|187798.7|187673.7|187802|187677|187781.1|187656.1|7
1722425710000|2024-07-31 11:35:10|187799.1|187674.1|187795.7|187670.7|187807.1|187682.1|187795.7|187670.7|22
1722425720000|2024-07-31 11:35:20|187792.8|187667.8|187793.9|187668.9|187795.3|187670.3|187792.8|187667.8|14
1722425730000|2024-07-31 11:35:30|187794.8|187669.8|187778.5|187653.5|187794.8|187669.8|187775.3|187650.3|22
1722425740000|2024-07-31 11:35:40|187781.8|187656.8|187779|187654|187781.8|187656.8|187779|187654|8
1722425750000|2024-07-31 11:35:50|187778.9|187653.9|187768|187643|187779|187654|187766.1|187641.1|12
1722425760000|2024-07-31 11:36:00|187768.5|187643.5|187784.6|187659.6|187785.5|187660.5|187764|187639|22
1722425770000|2024-07-31 11:36:10|187784.8|187659.8|187780.5|187655.5|187784.8|187659.8|187779.3|187654.3|21
1722425780000|2024-07-31 11:36:20|187781.1|187656.1|187778.9|187653.9|187782.1|187657.1|187776.9|187651.9|27
1722425790000|2024-07-31 11:36:30|187778|187653|187781.2|187656.2|187781.2|187656.2|187776.4|187651.4|23
1722425800000|2024-07-31 11:36:40|187782.7|187657.7|187772.1|187647.1|187784.4|187659.4|187767.2|187642.2|26
1722425810000|2024-07-31 11:36:50|187770.6|187645.6|187770.8|187645.8|187772.3|187647.3|187770.2|187645.2|6
1722425820000|2024-07-31 11:37:00|187771|187646|187820.1|187695.1|187820.1|187695.1|187771|187646|25
1722425830000|2024-07-31 11:37:10|187820|187695|187812.7|187687.7|187820|187695|187809.1|187684.1|21
1722425840000|2024-07-31 11:37:20|187813.5|187688.5|187807.3|187682.3|187814.7|187689.7|187805.9|187680.9|13
1722425850000|2024-07-31 11:37:30|187807.5|187682.5|187812.3|187687.3|187812.3|187687.3|187805.2|187680.2|10
1722425860000|2024-07-31 11:37:40|187811.5|187686.5|187817.1|187692.1|187819.9|187694.9|187811.5|187686.5|14
1722425870000|2024-07-31 11:37:50|187814.4|187689.4|187810.9|187685.9|187814.4|187689.4|187808.7|187683.7|5
1722425890000|2024-07-31 11:38:10|187811.1|187686.1|187809.3|187684.3|187843.8|187718.8|187806.8|187681.8|14
1722425900000|2024-07-31 11:38:20|187809.8|187684.8|187856.3|187731.3|187867.8|187742.8|187809.3|187684.3|19
1722425910000|2024-07-31 11:38:30|187858.5|187733.5|187856.1|187731.1|187858.5|187733.5|187855.7|187730.7|12
1722425920000|2024-07-31 11:38:40|187857.3|187732.3|187858.7|187733.7|187859.5|187734.5|187857|187732|14
1722425930000|2024-07-31 11:38:50|187859.5|187734.5|187880.2|187755.2|187880.2|187755.2|187855.9|187730.9|34
1722425940000|2024-07-31 11:39:00|187882.4|187757.4|187880.6|187755.6|187888.3|187763.3|187878.2|187753.2|12
1722425950000|2024-07-31 11:39:10|187881|187756|187891.9|187766.9|187932.2|187807.2|187881|187756|25
1722425960000|2024-07-31 11:39:20|187889.8|187764.8|187859|187734|187890.4|187765.4|187858.2|187733.2|9
1722425970000|2024-07-31 11:39:30|187859.5|187734.5|187862|187737|187867|187742|187857.7|187732.7|15
1722425980000|2024-07-31 11:39:40|187839.6|187714.6|187823.6|187698.6|187850.6|187725.6|187823.6|187698.6|15
1722425990000|2024-07-31 11:39:50|187824.5|187699.5|187825.3|187700.3|187833.2|187708.2|187824.3|187699.3|20
1722426000000|2024-07-31 11:40:00|187824.1|187699.1|187867.6|187742.6|187900.1|187775.1|187824.1|187699.1|15
1722426010000|2024-07-31 11:40:10|187864.7|187739.7|187863.2|187738.2|187870.4|187745.4|187859.5|187734.5|35
1722426020000|2024-07-31 11:40:20|187859.6|187734.6|187844.2|187719.2|187859.6|187734.6|187843.7|187718.7|20
1722426030000|2024-07-31 11:40:30|187843.7|187718.7|187827.1|187702.1|187845.9|187720.9|187826.6|187701.6|12
1722426040000|2024-07-31 11:40:40|187827.7|187702.7|187823.4|187698.4|187828.5|187703.5|187822.9|187697.9|18
1722426050000|2024-07-31 11:40:50|187822.9|187697.9|187813.7|187688.7|187822.9|187697.9|187803.8|187678.8|22
1722426060000|2024-07-31 11:41:00|187815.8|187690.8|187838.7|187713.7|187845.3|187720.3|187812.4|187687.4|30
1722426070000|2024-07-31 11:41:10|187837.9|187712.9|187827.4|187702.4|187840.2|187715.2|187825.6|187700.6|18
1722426080000|2024-07-31 11:41:20|187819.6|187694.6|187794.9|187669.9|187820.7|187695.7|187784.8|187659.8|24
1722426090000|2024-07-31 11:41:30|187795.9|187670.9|187804.3|187679.3|187807.6|187682.6|187792.8|187667.8|13
1722426100000|2024-07-31 11:41:40|187804.1|187679.1|187806.1|187681.1|187810.4|187685.4|187801.1|187676.1|26
1722426110000|2024-07-31 11:41:50|187807.1|187682.1|187800.4|187675.4|187807.4|187682.4|187795.6|187670.6|30
1722426120000|2024-07-31 11:42:00|187803.7|187678.7|187800.1|187675.1|187804.6|187679.6|187796.2|187671.2|26
1722426130000|2024-07-31 11:42:10|187799.9|187674.9|187787.6|187662.6|187801.9|187676.9|187784.3|187659.3|32
1722426140000|2024-07-31 11:42:20|187787.2|187662.2|187794.6|187669.6|187798.7|187673.7|187786.7|187661.7|21
1722426150000|2024-07-31 11:42:30|187793.9|187668.9|187840.8|187715.8|187846.3|187721.3|187792.4|187667.4|16
1722426160000|2024-07-31 11:42:40|187840.1|187715.1|187848.7|187723.7|187850.8|187725.8|187835.9|187710.9|17
1722426170000|2024-07-31 11:42:50|187848.6|187723.6|187850.6|187725.6|187850.8|187725.8|187848.6|187723.6|6
1722426180000|2024-07-31 11:43:00|187851.6|187726.6|187853.4|187728.4|187865|187740|187851.6|187726.6|18
1722426190000|2024-07-31 11:43:10|187851.7|187726.7|187857|187732|187858.2|187733.2|187848.6|187723.6|16
1722426200000|2024-07-31 11:43:20|187856.5|187731.5|187868.3|187743.3|187871.7|187746.7|187856.5|187731.5|24
1722426210000|2024-07-31 11:43:30|187868.4|187743.4|187879.5|187754.5|187881|187756|187868|187743|12
1722426220000|2024-07-31 11:43:40|187880.3|187755.3|187880.8|187755.8|187882.9|187757.9|187879.7|187754.7|13
1722426230000|2024-07-31 11:43:50|187880.7|187755.7|187878.8|187753.8|187881.2|187756.2|187878.5|187753.5|10
1722426240000|2024-07-31 11:44:00|187877.9|187752.9|187939.8|187814.8|187939.8|187814.8|187876.3|187751.3|23
1722426250000|2024-07-31 11:44:10|187938.1|187813.1|187939.1|187814.1|187939.1|187814.1|187932.3|187807.3|24
1722426260000|2024-07-31 11:44:20|187924.6|187799.6|187925.3|187800.3|187926.5|187801.5|187923.5|187798.5|13
1722426270000|2024-07-31 11:44:30|187925.4|187800.4|187926|187801|187926|187801|187920.1|187795.1|12
1722426280000|2024-07-31 11:44:40|187926.1|187801.1|187910.2|187785.2|187927.1|187802.1|187910.2|187785.2|13
1722426290000|2024-07-31 11:44:50|187910|187785|187906.2|187781.2|187910.7|187785.7|187904.4|187779.4|13
1722426300000|2024-07-31 11:45:00|187906.7|187781.7|187795|187670|187906.7|187781.7|187795|187670|20
1722426310000|2024-07-31 11:45:10|187794.8|187669.8|187796.4|187671.4|187809.2|187684.2|187794.8|187669.8|11
1722426320000|2024-07-31 11:45:20|187797.8|187672.8|187796.2|187671.2|187798.4|187673.4|187794.8|187669.8|5
1722426330000|2024-07-31 11:45:30|187796.1|187671.1|187812.7|187687.7|187817.5|187692.5|187796.1|187671.1|17
1722426340000|2024-07-31 11:45:40|187815.5|187690.5|187815.5|187690.5|187817.1|187692.1|187811.2|187686.2|12
1722426350000|2024-07-31 11:45:50|187815|187690|187815.9|187690.9|187815.9|187690.9|187813.5|187688.5|9
1722426360000|2024-07-31 11:46:00|187816.8|187691.8|187889.5|187764.5|187895.6|187770.6|187816.8|187691.8|23
1722426370000|2024-07-31 11:46:10|187888.2|187763.2|187888.6|187763.6|187892.2|187767.2|187887.6|187762.6|16
1722426380000|2024-07-31 11:46:20|187881.3|187756.3|187894.6|187769.6|187896.3|187771.3|187881.3|187756.3|19
1722426390000|2024-07-31 11:46:30|187895|187770|187896.8|187771.8|187897.1|187772.1|187892.8|187767.8|20
1722426400000|2024-07-31 11:46:40|187897.2|187772.2|187825.1|187700.1|187897.3|187772.3|187821.8|187696.8|15
1722426410000|2024-07-31 11:46:50|187824.2|187699.2|187809.5|187684.5|187824.2|187699.2|187802|187677|27
1722426420000|2024-07-31 11:47:00|187808|187683|187801.8|187676.8|187816.7|187691.7|187799.8|187674.8|24
1722426430000|2024-07-31 11:47:10|187800.8|187675.8|187800|187675|187802.7|187677.7|187797.8|187672.8|17
1722426440000|2024-07-31 11:47:20|187797.2|187672.2|187767.5|187642.5|187797.8|187672.8|187761.5|187636.5|29
1722426450000|2024-07-31 11:47:30|187767.2|187642.2|187768.6|187643.6|187769.6|187644.6|187763.9|187638.9|14
1722426460000|2024-07-31 11:47:40|187767.6|187642.6|187728.8|187603.8|187768.7|187643.7|187728.8|187603.8|19
1722426470000|2024-07-31 11:47:50|187729.3|187604.3|187730.4|187605.4|187735.4|187610.4|187729.3|187604.3|6
1722426480000|2024-07-31 11:48:00|187731.5|187606.5|187735.1|187610.1|187736.7|187611.7|187731.5|187606.5|4
1722426490000|2024-07-31 11:48:10|187735|187610|187736.3|187611.3|187738|187613|187734.5|187609.5|17
1722426500000|2024-07-31 11:48:20|187736.2|187611.2|187704.2|187579.2|187736.2|187611.2|187684.1|187559.1|26
1722426510000|2024-07-31 11:48:30|187703.5|187578.5|187690.6|187565.6|187703.5|187578.5|187690.4|187565.4|9
1722426520000|2024-07-31 11:48:40|187690.4|187565.4|187668.5|187543.5|187692|187567|187665.6|187540.6|21
1722426530000|2024-07-31 11:48:50|187668.3|187543.3|187680.4|187555.4|187690.9|187565.9|187664.6|187539.6|15
1722426540000|2024-07-31 11:49:00|187681.9|187556.9|187717.8|187592.8|187736.8|187611.8|187678.4|187553.4|19
1722426550000|2024-07-31 11:49:10|187717.3|187592.3|187718.2|187593.2|187718.2|187593.2|187717.3|187592.3|4
1722426560000|2024-07-31 11:49:20|187720.4|187595.4|187732.1|187607.1|187741.1|187616.1|187719.3|187594.3|15
1722426570000|2024-07-31 11:49:30|187732.5|187607.5|187709.2|187584.2|187732.5|187607.5|187698|187573|11
1722426580000|2024-07-31 11:49:40|187708.5|187583.5|187709.2|187584.2|187709.2|187584.2|187707.1|187582.1|8
1722426590000|2024-07-31 11:49:50|187709.3|187584.3|187747.9|187622.9|187757.5|187632.5|187708.3|187583.3|9
1722426600000|2024-07-31 11:50:00|187747.3|187622.3|187753.1|187628.1|187756.4|187631.4|187746.1|187621.1|27
1722426610000|2024-07-31 11:50:10|187752.1|187627.1|187748|187623|187754.9|187629.9|187745.6|187620.6|21
1722426620000|2024-07-31 11:50:20|187748.6|187623.6|187744.9|187619.9|187749.7|187624.7|187744.2|187619.2|16
1722426630000|2024-07-31 11:50:30|187745|187620|187746.6|187621.6|187750.7|187625.7|187744.7|187619.7|17
1722426640000|2024-07-31 11:50:40|187746.4|187621.4|187749.2|187624.2|187749.2|187624.2|187745|187620|17
1722426650000|2024-07-31 11:50:50|187748.8|187623.8|187746.6|187621.6|187748.8|187623.8|187745.5|187620.5|5
1722426660000|2024-07-31 11:51:00|187748.1|187623.1|187749.2|187624.2|187749.2|187624.2|187734.6|187609.6|10
1722426670000|2024-07-31 11:51:10|187749.3|187624.3|187751.2|187626.2|187751.2|187626.2|187747.3|187622.3|14
1722426680000|2024-07-31 11:51:20|187751.4|187626.4|187752.4|187627.4|187756.9|187631.9|187751.4|187626.4|15
1722426690000|2024-07-31 11:51:30|187752.9|187627.9|187755.8|187630.8|187755.8|187630.8|187752.7|187627.7|11
1722426700000|2024-07-31 11:51:40|187756.7|187631.7|187780.1|187655.1|187781.2|187656.2|187756.7|187631.7|8
1722426710000|2024-07-31 11:51:50|187779.5|187654.5|187779.1|187654.1|187779.9|187654.9|187778.4|187653.4|6
1722426720000|2024-07-31 11:52:00|187777.4|187652.4|187765.4|187640.4|187778.6|187653.6|187765.1|187640.1|15
1722426730000|2024-07-31 11:52:10|187766|187641|187780.9|187655.9|187781.9|187656.9|187766|187641|11
1722426740000|2024-07-31 11:52:20|187781|187656|187777.1|187652.1|187781.6|187656.6|187773.3|187648.3|10
1722426750000|2024-07-31 11:52:30|187778|187653|187777.6|187652.6|187779.5|187654.5|187776.4|187651.4|5
1722426760000|2024-07-31 11:52:40|187778.8|187653.8|187779|187654|187779.6|187654.6|187778.8|187653.8|4
1722426770000|2024-07-31 11:52:50|187781.2|187656.2|187782.6|187657.6|187782.6|187657.6|187781.2|187656.2|3
1722426780000|2024-07-31 11:53:00|187783.4|187658.4|187778.1|187653.1|187783.4|187658.4|187777|187652|13
1722426790000|2024-07-31 11:53:10|187778.9|187653.9|187780|187655|187780|187655|187778.9|187653.9|3
1722426800000|2024-07-31 11:53:20|187780.8|187655.8|187801.1|187676.1|187819.8|187694.8|187780.8|187655.8|19
1722426810000|2024-07-31 11:53:30|187801|187676|187810.8|187685.8|187811.3|187686.3|187801|187676|11
1722426820000|2024-07-31 11:53:40|187813.3|187688.3|187811.4|187686.4|187813.3|187688.3|187811.3|187686.3|7
1722426830000|2024-07-31 11:53:50|187811.1|187686.1|187843.3|187718.3|187860.1|187735.1|187811.1|187686.1|12
1722426840000|2024-07-31 11:54:00|187845.2|187720.2|187840.8|187715.8|187852|187727|187836.1|187711.1|23
1722426850000|2024-07-31 11:54:10|187841.2|187716.2|187847.3|187722.3|187857.3|187732.3|187840.8|187715.8|13
1722426860000|2024-07-31 11:54:20|187847|187722|187855.4|187730.4|187855.4|187730.4|187841.9|187716.9|16
1722426870000|2024-07-31 11:54:30|187857.3|187732.3|187855.2|187730.2|187860.4|187735.4|187855.2|187730.2|13
1722426880000|2024-07-31 11:54:40|187855.1|187730.1|187850|187725|187855.1|187730.1|187849.6|187724.6|10
1722426890000|2024-07-31 11:54:50|187849.3|187724.3|187838.8|187713.8|187849.3|187724.3|187836.4|187711.4|14
1722426900000|2024-07-31 11:55:00|187837.8|187712.8|187854|187729|187854|187729|187834.8|187709.8|20
1722426910000|2024-07-31 11:55:10|187852.6|187727.6|187744.1|187619.1|187852.6|187727.6|187729.5|187604.5|23
1722426920000|2024-07-31 11:55:20|187746.7|187621.7|187737.9|187612.9|187750.2|187625.2|187737.9|187612.9|15
1722426930000|2024-07-31 11:55:30|187738.1|187613.1|187700.5|187575.5|187766.1|187641.1|187695.5|187570.5|18
1722426940000|2024-07-31 11:55:40|187700.8|187575.8|187710|187585|187717.2|187592.2|187688.5|187563.5|16
1722426950000|2024-07-31 11:55:50|187708.5|187583.5|187712.3|187587.3|187712.3|187587.3|187706.5|187581.5|17
1722426960000|2024-07-31 11:56:00|187713|187588|187710.9|187585.9|187713.1|187588.1|187701.9|187576.9|18
1722426970000|2024-07-31 11:56:10|187708.6|187583.6|187700|187575|187710.2|187585.2|187700|187575|10
1722426980000|2024-07-31 11:56:20|187700.1|187575.1|187671.2|187546.2|187703.9|187578.9|187669.8|187544.8|26
1722426990000|2024-07-31 11:56:30|187671.9|187546.9|187681.4|187556.4|187682.9|187557.9|187662.8|187537.8|17
1722427000000|2024-07-31 11:56:40|187682|187557|187726.2|187601.2|187727.4|187602.4|187682|187557|22
1722427010000|2024-07-31 11:56:50|187726.7|187601.7|187752.6|187627.6|187765.8|187640.8|187726.7|187601.7|14
1722427020000|2024-07-31 11:57:00|187752.7|187627.7|187750.8|187625.8|187756|187631|187750.6|187625.6|12
1722427030000|2024-07-31 11:57:10|187751.2|187626.2|187762.9|187637.9|187762.9|187637.9|187747.7|187622.7|12
1722427040000|2024-07-31 11:57:20|187762.5|187637.5|187786.1|187661.1|187797.8|187672.8|187762.5|187637.5|16
1722427050000|2024-07-31 11:57:30|187786|187661|187785.4|187660.4|187786|187661|187785.4|187660.4|4
1722427060000|2024-07-31 11:57:40|187785.8|187660.8|187786.1|187661.1|187786.1|187661.1|187785.4|187660.4|7
1722427070000|2024-07-31 11:57:50|187784.9|187659.9|187782.7|187657.7|187784.9|187659.9|187780.9|187655.9|9
1722427080000|2024-07-31 11:58:00|187781.8|187656.8|187750|187625|187783.7|187658.7|187748.3|187623.3|17
1722427090000|2024-07-31 11:58:10|187749.6|187624.6|187750.3|187625.3|187750.3|187625.3|187746.2|187621.2|22
1722427100000|2024-07-31 11:58:20|187749.9|187624.9|187748.4|187623.4|187769.5|187644.5|187747.1|187622.1|21
1722427110000|2024-07-31 11:58:30|187745.8|187620.8|187744.3|187619.3|187748.9|187623.9|187742.8|187617.8|21
1722427120000|2024-07-31 11:58:40|187744.8|187619.8|187746.9|187621.9|187747.9|187622.9|187744.3|187619.3|16
1722427130000|2024-07-31 11:58:50|187747.3|187622.3|187748.1|187623.1|187749|187624|187745.9|187620.9|17
1722427140000|2024-07-31 11:59:00|187747.9|187622.9|187733.7|187608.7|187748.1|187623.1|187733.7|187608.7|14
1722427150000|2024-07-31 11:59:10|187736.2|187611.2|187753.7|187628.7|187765.3|187640.3|187726.8|187601.8|17
1722427160000|2024-07-31 11:59:20|187753.3|187628.3|187754.8|187629.8|187756.6|187631.6|187749.9|187624.9|19
1722427170000|2024-07-31 11:59:30|187752.7|187627.7|187746.2|187621.2|187754.7|187629.7|187744.8|187619.8|19
1722427180000|2024-07-31 11:59:40|187745.9|187620.9|187746.4|187621.4|187750.6|187625.6|187744.4|187619.4|14
1722427190000|2024-07-31 11:59:50|187745.8|187620.8|187728.2|187603.2|187746.2|187621.2|187727.1|187602.1|15
1722427200000|2024-07-31 12:00:00|187728.3|187603.3|187749.5|187624.5|187765.3|187640.3|187726.1|187601.1|27
1722427210000|2024-07-31 12:00:10|187779|187654|187769.7|187644.7|187781.5|187656.5|187769.5|187644.5|26
1722427220000|2024-07-31 12:00:20|187770.3|187645.3|187749.5|187624.5|187778.8|187653.8|187746.4|187621.4|25
1722427230000|2024-07-31 12:00:30|187749.6|187624.6|187750.5|187625.5|187774.3|187649.3|187747.4|187622.4|21
1722427240000|2024-07-31 12:00:40|187749.1|187624.1|187781.2|187656.2|187792|187667|187746.2|187621.2|29
1722427250000|2024-07-31 12:00:50|187781.3|187656.3|187782.3|187657.3|187797.2|187672.2|187779.4|187654.4|28
1722427260000|2024-07-31 12:01:00|187782.2|187657.2|187770.1|187645.1|187782.2|187657.2|187767.2|187642.2|20
1722427270000|2024-07-31 12:01:10|187777.8|187652.8|187780.3|187655.3|187794.3|187669.3|187768.9|187643.9|26
1722427280000|2024-07-31 12:01:20|187780.1|187655.1|187797.5|187672.5|187810.9|187685.9|187772.4|187647.4|30
1722427290000|2024-07-31 12:01:30|187797.4|187672.4|187789.8|187664.8|187797.4|187672.4|187789.7|187664.7|23
1722427300000|2024-07-31 12:01:40|187789.9|187664.9|187789.7|187664.7|187796.8|187671.8|187787.7|187662.7|28
1722427310000|2024-07-31 12:01:50|187788.6|187663.6|187789.2|187664.2|187789.5|187664.5|187788|187663|15
1722427320000|2024-07-31 12:02:00|187790|187665|187798.7|187673.7|187798.7|187673.7|187789.1|187664.1|23
1722427330000|2024-07-31 12:02:10|187798.2|187673.2|187868.2|187743.2|187877.5|187752.5|187797.9|187672.9|20
1722427340000|2024-07-31 12:02:20|187869.1|187744.1|187867.7|187742.7|187871.1|187746.1|187865.7|187740.7|25
1722427350000|2024-07-31 12:02:30|187867.9|187742.9|187827.6|187702.6|187869.1|187744.1|187808.4|187683.4|25
1722427360000|2024-07-31 12:02:40|187827.8|187702.8|187836.7|187711.7|187838.4|187713.4|187816.1|187691.1|23
1722427370000|2024-07-31 12:02:50|187833.7|187708.7|187822.3|187697.3|187852|187727|187807.5|187682.5|29
1722427380000|2024-07-31 12:03:00|187821.4|187696.4|187813.4|187688.4|187842|187717|187813.4|187688.4|26
1722427390000|2024-07-31 12:03:10|187813.2|187688.2|187815.9|187690.9|187819|187694|187813.2|187688.2|18
1722427400000|2024-07-31 12:03:20|187816.6|187691.6|187835.4|187710.4|187835.5|187710.5|187814.1|187689.1|16
1722427410000|2024-07-31 12:03:30|187835.5|187710.5|187837|187712|187837.4|187712.4|187835.5|187710.5|11
1722427420000|2024-07-31 12:03:40|187837.4|187712.4|187842.3|187717.3|187842.3|187717.3|187831.8|187706.8|26
1722427430000|2024-07-31 12:03:50|187842.2|187717.2|187865.7|187740.7|187876.8|187751.8|187841.6|187716.6|31
1722427440000|2024-07-31 12:04:00|187866.9|187741.9|187846.4|187721.4|187873.3|187748.3|187837.1|187712.1|20
1722427450000|2024-07-31 12:04:10|187845.8|187720.8|187880|187755|187881.4|187756.4|187839.6|187714.6|29
1722427460000|2024-07-31 12:04:20|187880.6|187755.6|187873.4|187748.4|187883.5|187758.5|187872.9|187747.9|19
1722427470000|2024-07-31 12:04:30|187872.9|187747.9|187868.4|187743.4|187873.5|187748.5|187866.7|187741.7|17
1722427480000|2024-07-31 12:04:40|187867.5|187742.5|187865.7|187740.7|187869.7|187744.7|187861.2|187736.2|22
1722427490000|2024-07-31 12:04:50|187866.5|187741.5|187865.6|187740.6|187866.6|187741.6|187865.1|187740.1|15
1722427500000|2024-07-31 12:05:00|187865.7|187740.7|187806.8|187681.8|187867|187742|187806.8|187681.8|26
1722427510000|2024-07-31 12:05:10|187805.2|187680.2|187810|187685|187814.6|187689.6|187805.2|187680.2|23
1722427520000|2024-07-31 12:05:20|187819.7|187694.7|187824.7|187699.7|187830.3|187705.3|187809.2|187684.2|23
1722427530000|2024-07-31 12:05:30|187824.8|187699.8|187837.6|187712.6|187837.6|187712.6|187816|187691|22
1722427540000|2024-07-31 12:05:40|187839.6|187714.6|187808|187683|187839.6|187714.6|187801.9|187676.9|23
1722427550000|2024-07-31 12:05:50|187811.6|187686.6|187815.3|187690.3|187831.5|187706.5|187806.8|187681.8|23
1722427560000|2024-07-31 12:06:00|187815.5|187690.5|187841.9|187716.9|187843.9|187718.9|187814|187689|28
1722427570000|2024-07-31 12:06:10|187841.8|187716.8|187827.3|187702.3|187841.8|187716.8|187827.3|187702.3|25
1722427580000|2024-07-31 12:06:20|187831.3|187706.3|187857.5|187732.5|187857.5|187732.5|187830.9|187705.9|19
1722427590000|2024-07-31 12:06:30|187860.6|187735.6|187857.7|187732.7|187861.5|187736.5|187856.6|187731.6|23
1722427600000|2024-07-31 12:06:40|187858.3|187733.3|187908.5|187783.5|187908.5|187783.5|187855.3|187730.3|29
1722427610000|2024-07-31 12:06:50|187910|187785|187889.5|187764.5|187910.6|187785.6|187873.1|187748.1|26
1722427620000|2024-07-31 12:07:00|187889.1|187764.1|187882.7|187757.7|187889.3|187764.3|187882.3|187757.3|14
1722427630000|2024-07-31 12:07:10|187883.1|187758.1|187796.7|187671.7|187883.6|187758.6|187795.6|187670.6|29
1722427640000|2024-07-31 12:07:20|187796.9|187671.9|187826.7|187701.7|187842.5|187717.5|187796.9|187671.9|19
1722427650000|2024-07-31 12:07:30|187826.3|187701.3|187827|187702|187828|187703|187826.3|187701.3|6
1722427660000|2024-07-31 12:07:40|187826.9|187701.9|187851.2|187726.2|187851.2|187726.2|187820.8|187695.8|20
1722427670000|2024-07-31 12:07:50|187846.7|187721.7|187845.6|187720.6|187854.8|187729.8|187844.9|187719.9|24
1722427680000|2024-07-31 12:08:00|187846.3|187721.3|187843.9|187718.9|187846.7|187721.7|187841.4|187716.4|19
1722427690000|2024-07-31 12:08:10|187843.8|187718.8|187800.3|187675.3|187844.4|187719.4|187800.3|187675.3|18
1722427700000|2024-07-31 12:08:20|187782.6|187657.6|187793.6|187668.6|187804.4|187679.4|187781.7|187656.7|24
1722427710000|2024-07-31 12:08:30|187793.4|187668.4|187793.2|187668.2|187813.5|187688.5|187789.8|187664.8|12
1722427720000|2024-07-31 12:08:40|187792.6|187667.6|187824.8|187699.8|187824.8|187699.8|187786.2|187661.2|18
1722427730000|2024-07-31 12:08:50|187845.6|187720.6|187840|187715|187850.5|187725.5|187835.6|187710.6|30
1722427740000|2024-07-31 12:09:00|187840.5|187715.5|187843.3|187718.3|187848.4|187723.4|187839.2|187714.2|13
1722427750000|2024-07-31 12:09:10|187846.5|187721.5|187837.2|187712.2|187846.7|187721.7|187827.3|187702.3|21
1722427760000|2024-07-31 12:09:20|187836.9|187711.9|187807|187682|187836.9|187711.9|187803.5|187678.5|23
1722427770000|2024-07-31 12:09:30|187807.5|187682.5|187809.7|187684.7|187812.2|187687.2|187804.7|187679.7|24
1722427780000|2024-07-31 12:09:40|187809.6|187684.6|187826.5|187701.5|187832.9|187707.9|187808.2|187683.2|22
1722427790000|2024-07-31 12:09:50|187826.6|187701.6|187834.1|187709.1|187845|187720|187826.6|187701.6|15
1722427800000|2024-07-31 12:10:00|187834|187709|187849.8|187724.8|187856|187731|187832|187707|30
1722427810000|2024-07-31 12:10:10|187853.7|187728.7|187849.5|187724.5|187858.6|187733.6|187849.4|187724.4|19
1722427820000|2024-07-31 12:10:20|187849.2|187724.2|187855.7|187730.7|187855.7|187730.7|187848.1|187723.1|19
1722427830000|2024-07-31 12:10:30|187913.4|187788.4|187907.1|187782.1|187915.4|187790.4|187904.1|187779.1|26
1722427840000|2024-07-31 12:10:40|187906.6|187781.6|187944.6|187819.6|187947.6|187822.6|187906.3|187781.3|13
1722427850000|2024-07-31 12:10:50|187945.1|187820.1|187972.1|187847.1|187973.6|187848.6|187943.5|187818.5|20
1722427860000|2024-07-31 12:11:00|187975.1|187850.1|188017.6|187892.6|188023.1|187898.1|187975.1|187850.1|24
1722427870000|2024-07-31 12:11:10|188018|187893|188021.4|187896.4|188027.6|187902.6|188016.1|187891.1|23
1722427880000|2024-07-31 12:11:20|188021.5|187896.5|188023.5|187898.5|188025.1|187900.1|188015.5|187890.5|23
1722427890000|2024-07-31 12:11:30|188023.8|187898.8|187975.3|187850.3|188024.3|187899.3|187975.3|187850.3|18
1722427900000|2024-07-31 12:11:40|187974.7|187849.7|187982.8|187857.8|187992.6|187867.6|187964.5|187839.5|13
1722427910000|2024-07-31 12:11:50|187983.4|187858.4|187982.4|187857.4|187985.4|187860.4|187978.4|187853.4|21
1722427920000|2024-07-31 12:12:00|187982.1|187857.1|188026|187901|188026|187901|187982.1|187857.1|20
1722427930000|2024-07-31 12:12:10|188026.3|187901.3|188058.9|187933.9|188060.8|187935.8|188026.3|187901.3|18
1722427940000|2024-07-31 12:12:20|188057.9|187932.9|188095.9|187970.9|188095.9|187970.9|188056.9|187931.9|14
1722427950000|2024-07-31 12:12:30|188095.5|187970.5|188060|187935|188095.7|187970.7|188055|187930|24
1722427960000|2024-07-31 12:12:40|188060.1|187935.1|188088.4|187963.4|188089.3|187964.3|188060.1|187935.1|13
1722427970000|2024-07-31 12:12:50|188088.5|187963.5|188084.3|187959.3|188088.5|187963.5|188080|187955|18
1722427980000|2024-07-31 12:13:00|188085|187960|188083.1|187958.1|188086.8|187961.8|188083.1|187958.1|12
1722427990000|2024-07-31 12:13:10|188083.4|187958.4|188080.8|187955.8|188083.4|187958.4|188078.3|187953.3|14
1722428000000|2024-07-31 12:13:20|188081.6|187956.6|188083.4|187958.4|188091.7|187966.7|188078|187953|17
1722428010000|2024-07-31 12:13:30|188084.3|187959.3|188085.8|187960.8|188085.8|187960.8|188081.6|187956.6|19
1722428020000|2024-07-31 12:13:40|188085.1|187960.1|188085.6|187960.6|188085.6|187960.6|188084.4|187959.4|5
1722428030000|2024-07-31 12:13:50|188087.4|187962.4|188089.7|187964.7|188089.7|187964.7|188086.8|187961.8|4
1722428040000|2024-07-31 12:14:00|188094.6|187969.6|188139.4|188014.4|188142.4|188017.4|188090.4|187965.4|27
1722428050000|2024-07-31 12:14:10|188136.8|188011.8|188153.2|188028.2|188179|188054|188136.8|188011.8|25
1722428060000|2024-07-31 12:14:20|188155.8|188030.8|188164.7|188039.7|188166.3|188041.3|188154.1|188029.1|19
1722428070000|2024-07-31 12:14:30|188165.2|188040.2|188206.2|188081.2|188206.5|188081.5|188165.2|188040.2|25
1722428080000|2024-07-31 12:14:40|188208.5|188083.5|188179.3|188043.4|188285.7|188084.8|188176.7|188023.7|21
1722428090000|2024-07-31 12:14:50|188274.4|187994.3|188374.2|188064.2|188375.1|188065.1|188274.4|187994.3|15
1722428100000|2024-07-31 12:15:00|188380.4|188070.4|188189.3|188051.7|188383.3|188073.3|188167.9|187965.3|26
1722428110000|2024-07-31 12:15:10|188188.9|188052|188177.2|188052.2|188239.7|188114.7|188158.2|188022.1|32
1722428120000|2024-07-31 12:15:20|188176.4|188051.4|188148.7|188023.7|188178.6|188053.6|188144.6|188019.6|15
1722428130000|2024-07-31 12:15:30|188149.7|188024.7|188165.8|188040.8|188199.8|188074.8|188149.6|188024.6|18
1722428140000|2024-07-31 12:15:40|188176|188051|188142.5|188017.5|188176|188051|188138.6|188013.6|24
1722428150000|2024-07-31 12:15:50|188143.1|188018.1|188165.2|188040.2|188166.8|188041.8|188139.1|188014.1|23
1722428160000|2024-07-31 12:16:00|188164.8|188039.8|188220.8|188095.8|188222.9|188097.9|188159.3|188034.3|28
1722428170000|2024-07-31 12:16:10|188219.7|188094.7|188216.9|188091.9|188226.4|188101.4|188215.7|188090.7|23
1722428180000|2024-07-31 12:16:20|188195.1|188070.1|188172|188047|188233|188108|188172|188047|23
1722428190000|2024-07-31 12:16:30|188174.7|188049.7|188233|188108|188234.2|188109.2|188153.7|188028.7|27
1722428200000|2024-07-31 12:16:40|188232.6|188107.6|188234.7|188109.7|188237.4|188112.4|188232|188107|19
1722428210000|2024-07-31 12:16:50|188231.4|188106.4|188275.3|188150.3|188275.5|188150.5|188231.4|188106.4|11
1722428220000|2024-07-31 12:17:00|188275.9|188150.9|188278.3|188153.3|188281.1|188156.1|188275.9|188150.9|5
1722428230000|2024-07-31 12:17:10|188277.2|188152.2|188302.3|188177.3|188304.2|188179.2|188275.3|188150.3|16
1722428240000|2024-07-31 12:17:20|188303.6|188178.6|188277.4|188152.4|188307.4|188182.4|188277.4|188152.4|20
1722428250000|2024-07-31 12:17:30|188279.1|188154.1|188266.2|188141.2|188280.5|188155.5|188263.5|188138.5|17
1722428260000|2024-07-31 12:17:40|188269.2|188144.2|188270.3|188145.3|188270.3|188145.3|188263.5|188138.5|14
1722428270000|2024-07-31 12:17:50|188271.4|188146.4|188291.2|188166.2|188293.4|188168.4|188269.2|188144.2|21
1722428280000|2024-07-31 12:18:00|188301.6|188176.6|188387.2|188262.2|188401|188276|188295.3|188170.3|32
1722428290000|2024-07-31 12:18:10|188387.5|188262.5|188394.9|188269.9|188418.7|188293.7|188365.3|188240.3|36
1722428300000|2024-07-31 12:18:20|188406.9|188281.9|188364.9|188239.9|188406.9|188281.9|188360.8|188235.8|35
1722428310000|2024-07-31 12:18:30|188365.3|188240.3|188451.3|188326.3|188451.5|188326.5|188365.3|188240.3|26
1722428320000|2024-07-31 12:18:40|188450.9|188325.9|188463.9|188338.9|188464.3|188339.3|188434.9|188309.9|35
1722428330000|2024-07-31 12:18:50|188462|188337|188415.5|188290.5|188467.2|188342.2|188403.6|188278.6|29
1722428340000|2024-07-31 12:19:00|188415.6|188290.6|188357.8|188232.8|188415.6|188290.6|188352.9|188227.9|35
1722428350000|2024-07-31 12:19:10|188358.1|188233.1|188349.7|188224.7|188364.9|188239.9|188348.6|188223.6|31
1722428360000|2024-07-31 12:19:20|188350.4|188225.4|188352.9|188227.9|188364.5|188239.5|188329.8|188204.8|28
1722428370000|2024-07-31 12:19:30|188352.7|188227.7|188367.8|188242.8|188398.1|188273.1|188351|188226|37
1722428380000|2024-07-31 12:19:40|188369.5|188244.5|188347|188222|188369.5|188244.5|188342.4|188217.4|23
1722428390000|2024-07-31 12:19:50|188349.8|188224.8|188340.2|188215.2|188361.8|188236.8|188335.9|188210.9|23
1722428400000|2024-07-31 12:20:00|188340.4|188215.4|188388.6|188263.6|188393.2|188268.2|188338.1|188213.1|28
1722428410000|2024-07-31 12:20:10|188382.1|188257.1|188309.7|188184.7|188382.1|188257.1|188292.8|188167.8|29
1722428420000|2024-07-31 12:20:20|188310.1|188185.1|188287.1|188162.1|188314.7|188189.7|188255.6|188130.6|25
1722428430000|2024-07-31 12:20:30|188287.2|188162.2|188285.7|188160.7|188287.2|188162.2|188283.6|188158.6|24
1722428440000|2024-07-31 12:20:40|188285.3|188160.3|188333.8|188208.8|188333.8|188208.8|188283.5|188158.5|21
1722428450000|2024-07-31 12:20:50|188332.4|188207.4|188257.2|188132.2|188333.1|188208.1|188257.1|188132.1|29
1722428460000|2024-07-31 12:21:00|188256.2|188131.2|188239.9|188114.9|188259.2|188134.2|188236.5|188111.5|32
1722428470000|2024-07-31 12:21:10|188239.8|188114.8|188235|188110|188243.5|188118.5|188235|188110|22
1722428480000|2024-07-31 12:21:20|188234.7|188109.7|188280.8|188155.8|188280.8|188155.8|188231.4|188106.4|27
1722428490000|2024-07-31 12:21:30|188278.8|188153.8|188266.2|188141.2|188279.4|188154.4|188260.5|188135.5|22
1722428500000|2024-07-31 12:21:40|188266.3|188141.3|188215.6|188090.6|188266.9|188141.9|188215.6|188090.6|21
1722428510000|2024-07-31 12:21:50|188215.9|188090.9|188131.1|188006.1|188215.9|188090.9|188129.5|188004.5|32
1722428520000|2024-07-31 12:22:00|188130.8|188005.8|188168.1|188043.1|188168.1|188043.1|188117.3|187992.3|35
1722428530000|2024-07-31 12:22:10|188166.9|188041.9|188167.8|188042.8|188174.3|188049.3|188157|188032|30
1722428540000|2024-07-31 12:22:20|188162.4|188037.4|188224.1|188099.1|188224.1|188099.1|188162.2|188037.2|30
1722428550000|2024-07-31 12:22:30|188223.7|188098.7|188187.5|188062.5|188235.2|188110.2|188185.5|188060.5|27
1722428560000|2024-07-31 12:22:40|188186.6|188061.6|188189.2|188064.2|188196.5|188071.5|188182.8|188057.8|30
1722428570000|2024-07-31 12:22:50|188193.1|188068.1|188196.6|188071.6|188196.6|188071.6|188175.2|188050.2|23
1722428580000|2024-07-31 12:23:00|188196.7|188071.7|188232.7|188107.7|188232.7|188107.7|188193.3|188068.3|30
1722428590000|2024-07-31 12:23:10|188232.9|188107.9|188221.5|188096.5|188234.4|188109.4|188206.6|188081.6|30
1722428600000|2024-07-31 12:23:20|188218.8|188093.8|188214|188089|188222.8|188097.8|188205.2|188080.2|26
1722428610000|2024-07-31 12:23:30|188215.2|188090.2|188204.7|188079.7|188222.6|188097.6|188204.7|188079.7|30
1722428620000|2024-07-31 12:23:40|188204.8|188079.8|188170.9|188045.9|188206.6|188081.6|188168.3|188043.3|22
1722428630000|2024-07-31 12:23:50|188170.8|188045.8|188160.2|188035.2|188170.8|188045.8|188122.4|187997.4|25
1722428640000|2024-07-31 12:24:00|188159.8|188034.8|188191|188066|188195.4|188070.4|188145|188020|21
1722428650000|2024-07-31 12:24:10|188191.1|188066.1|188203.2|188078.2|188203.2|188078.2|188184.6|188059.6|27
1722428660000|2024-07-31 12:24:20|188211.3|188086.3|188267.7|188142.7|188277.8|188152.8|188210|188085|31
1722428670000|2024-07-31 12:24:30|188267.8|188142.8|188257.4|188132.4|188268|188143|188244.9|188119.9|26
1722428680000|2024-07-31 12:24:40|188256.5|188131.5|188295.6|188170.6|188295.6|188170.6|188248.6|188123.6|31
1722428690000|2024-07-31 12:24:50|188302|188177|188297|188172|188302.7|188177.7|188276.9|188151.9|32
1722428700000|2024-07-31 12:25:00|188286.3|188161.3|188274.5|188149.5|188286.9|188161.9|188272.6|188147.6|23
1722428710000|2024-07-31 12:25:10|188273.9|188148.9|188295.6|188170.6|188298.4|188173.4|188261.4|188136.4|23
1722428720000|2024-07-31 12:25:20|188275.3|188150.3|188299.7|188174.7|188300.1|188175.1|188275.3|188150.3|19
1722428730000|2024-07-31 12:25:30|188300|188175|188300.5|188175.5|188303.6|188178.6|188298|188173|21
1722428740000|2024-07-31 12:25:40|188299.4|188174.4|188301.1|188176.1|188301.6|188176.6|188299.4|188174.4|15
1722428750000|2024-07-31 12:25:50|188301|188176|188293|188168|188301|188176|188290.8|188165.8|23
1722428760000|2024-07-31 12:26:00|188288|188163|188324.6|188199.6|188327.1|188202.1|188287.1|188162.1|21
1722428770000|2024-07-31 12:26:10|188323.7|188198.7|188326.2|188201.2|188328.7|188203.7|188321|188196|22
1722428780000|2024-07-31 12:26:20|188325.1|188200.1|188300|188175|188325.9|188200.9|188299.5|188174.5|14
1722428790000|2024-07-31 12:26:30|188299.2|188174.2|188345.5|188220.5|188355.8|188230.8|188299.2|188174.2|16
1722428800000|2024-07-31 12:26:40|188347.9|188222.9|188305.4|188180.4|188347.9|188222.9|188305.4|188180.4|29
1722428810000|2024-07-31 12:26:50|188304.8|188179.8|188306.7|188181.7|188307.9|188182.9|188303.8|188178.8|12
1722428820000|2024-07-31 12:27:00|188310.5|188185.5|188339.6|188214.6|188339.6|188214.6|188303.6|188178.6|14
1722428830000|2024-07-31 12:27:10|188338.7|188213.7|188331|188206|188340.7|188215.7|188331|188206|9
1722428840000|2024-07-31 12:27:20|188330.9|188205.9|188305.4|188180.4|188330.9|188205.9|188279.8|188154.8|14
1722428850000|2024-07-31 12:27:30|188306|188181|188282.8|188157.8|188306|188181|188279.5|188154.5|19
1722428860000|2024-07-31 12:27:40|188282.9|188157.9|188278.2|188153.2|188283.9|188158.9|188274.7|188149.7|17
1722428870000|2024-07-31 12:27:50|188279.7|188154.7|188246.2|188121.2|188279.7|188154.7|188241.5|188116.5|13
1722428880000|2024-07-31 12:28:00|188245.8|188120.8|188257.1|188132.1|188261.6|188136.6|188245.5|188120.5|19
1722428890000|2024-07-31 12:28:10|188254.9|188129.9|188259.1|188134.1|188259.1|188134.1|188254.9|188129.9|11
1722428900000|2024-07-31 12:28:20|188259|188134|188259.5|188134.5|188260.2|188135.2|188251.1|188126.1|15
1722428910000|2024-07-31 12:28:30|188257.8|188132.8|188257.2|188132.2|188259.7|188134.7|188255|188130|10
1722428920000|2024-07-31 12:28:40|188255|188130|188254|188129|188257.8|188132.8|188252.5|188127.5|12
1722428930000|2024-07-31 12:28:50|188255.4|188130.4|188236.5|188111.5|188256|188131|188230.1|188105.1|23
1722428940000|2024-07-31 12:29:00|188238.7|188113.7|188326.5|188201.5|188328.8|188203.8|188238.4|188113.4|23
1722428950000|2024-07-31 12:29:10|188327.5|188202.5|188320.6|188195.6|188327.5|188202.5|188316.4|188191.4|27
1722428960000|2024-07-31 12:29:20|188320.1|188195.1|188306.9|188181.9|188321.1|188196.1|188305.7|188180.7|32
1722428970000|2024-07-31 12:29:30|188305.2|188180.2|188298.2|188173.2|188306.1|188181.1|188298.2|188173.2|26
1722428980000|2024-07-31 12:29:40|188296.2|188171.2|188298.6|188173.6|188303.1|188178.1|188294.4|188169.4|30
1722428990000|2024-07-31 12:29:50|188298.7|188173.7|188379.1|188159.7|188379.1|188203.6|188292.8|188159.7|36
1722429000000|2024-07-31 12:30:00|188384.8|188165.4|188251.4|188108.7|188384.8|188234.3|188172.7|187919|36
1722429010000|2024-07-31 12:30:10|188253.9|188119.5|188294.4|188169.4|188333.3|188208.3|188252.2|188119.5|35
1722429020000|2024-07-31 12:30:20|188281.9|188156.9|188281.8|188156.8|188281.9|188156.9|188280.3|188155.3|13
1722429030000|2024-07-31 12:30:30|188281.6|188156.6|188268.3|188143.3|188281.6|188156.6|188263|188138|21
1722429040000|2024-07-31 12:30:40|188268.5|188143.5|188396|188271|188416|188291|188261.4|188136.4|25
1722429050000|2024-07-31 12:30:50|188395.9|188270.9|188379.3|188254.3|188446.1|188321.1|188379.3|188254.3|26
1722429060000|2024-07-31 12:31:00|188369.4|188244.4|188428.6|188303.6|188431.9|188306.9|188354.3|188229.3|31
1722429070000|2024-07-31 12:31:10|188426.3|188301.3|188399.3|188274.3|188429.5|188304.5|188379.3|188254.3|31
1722429080000|2024-07-31 12:31:20|188398.8|188273.8|188422.6|188297.6|188438.4|188313.4|188397.7|188272.7|25
1722429090000|2024-07-31 12:31:30|188422.5|188297.5|188304.1|188179.1|188424.4|188299.4|188304.1|188179.1|25
1722429100000|2024-07-31 12:31:40|188299.1|188174.1|188250.4|188125.4|188308.5|188183.5|188250.4|188125.4|24
1722429110000|2024-07-31 12:31:50|188255|188130|188230.1|188105.1|188255|188130|188230.1|188105.1|7
1722429120000|2024-07-31 12:32:00|188229.1|188104.1|188268.1|188143.1|188273|188148|188229.1|188104.1|22
1722429130000|2024-07-31 12:32:10|188264.9|188139.9|188217.2|188092.2|188273.5|188148.5|188217.1|188092.1|26
1722429140000|2024-07-31 12:32:20|188219.8|188094.8|188234.1|188109.1|188245.3|188120.3|188191.8|188066.8|29
1722429150000|2024-07-31 12:32:30|188231|188106|188167.3|188042.3|188239.4|188114.4|188159.7|188034.7|28
1722429160000|2024-07-31 12:32:40|188163.4|188038.4|188215.3|188090.3|188225.1|188100.1|188163.4|188038.4|33
1722429170000|2024-07-31 12:32:50|188214.5|188089.5|188223.3|188098.3|188246.9|188121.9|188214.5|188089.5|18
1722429180000|2024-07-31 12:33:00|188225.3|188100.3|188186.9|188061.9|188239.7|188114.7|188185.7|188060.7|27
1722429190000|2024-07-31 12:33:10|188186.6|188061.6|188207.2|188082.2|188222.9|188097.9|188168.5|188043.5|33
1722429200000|2024-07-31 12:33:20|188208.1|188083.1|188212.4|188087.4|188231.3|188106.3|188200.7|188075.7|34
1722429210000|2024-07-31 12:33:30|188212.7|188087.7|188169.5|188044.5|188227.1|188102.1|188169.5|188044.5|31
1722429220000|2024-07-31 12:33:40|188168.7|188043.7|188177|188052|188181.9|188056.9|188162.7|188037.7|35
1722429230000|2024-07-31 12:33:50|188177.4|188052.4|188195.3|188070.3|188199.3|188074.3|188164.5|188039.5|34
1722429240000|2024-07-31 12:34:00|188197.9|188072.9|188217.6|188092.6|188220.3|188095.3|188193.5|188068.5|32
1722429250000|2024-07-31 12:34:10|188217.4|188092.4|188204.3|188079.3|188217.4|188092.4|188202.3|188077.3|23
1722429260000|2024-07-31 12:34:20|188204.7|188079.7|188153.3|188028.3|188205.4|188080.4|188139.3|188014.3|31
1722429270000|2024-07-31 12:34:30|188136.5|188011.5|188187.4|188062.4|188194.3|188069.3|188136.5|188011.5|36
1722429280000|2024-07-31 12:34:40|188189|188064|188230.4|188105.4|188235.2|188110.2|188189|188064|36
1722429290000|2024-07-31 12:34:50|188229.9|188104.9|188250.2|188125.2|188292.8|188167.8|188216.8|188091.8|35
1722429300000|2024-07-31 12:35:00|188250.7|188125.7|188252.2|188127.2|188258.7|188133.7|188241.5|188116.5|33
1722429310000|2024-07-31 12:35:10|188251.6|188126.6|188244.1|188119.1|188258.5|188133.5|188240.6|188115.6|28
1722429320000|2024-07-31 12:35:20|188243.9|188118.9|188258.8|188133.8|188258.8|188133.8|188240.4|188115.4|30
1722429330000|2024-07-31 12:35:30|188256.8|188131.8|188313.7|188188.7|188332.9|188207.9|188256.2|188131.2|35
1722429340000|2024-07-31 12:35:40|188315.6|188190.6|188316|188191|188317.7|188192.7|188279.1|188154.1|35
1722429350000|2024-07-31 12:35:50|188316.2|188191.2|188294.3|188169.3|188319.7|188194.7|188283.1|188158.1|33
1722429360000|2024-07-31 12:36:00|188294.6|188169.6|188169.5|188044.5|188294.7|188169.7|188169.4|188044.4|33
1722429370000|2024-07-31 12:36:10|188177.1|188052.1|188172.3|188047.3|188183.3|188058.3|188171.4|188046.4|28
1722429380000|2024-07-31 12:36:20|188171.4|188046.4|188128.7|188003.7|188174.4|188049.4|188120.3|187995.3|36
1722429390000|2024-07-31 12:36:30|188103.7|187978.7|188079.1|187954.1|188122.5|187997.5|188075.6|187950.6|36
1722429400000|2024-07-31 12:36:40|188084.3|187959.3|188099.9|187974.9|188117.5|187992.5|188084.3|187959.3|29
1722429410000|2024-07-31 12:36:50|188097|187972|188107|187982|188107.7|187982.7|188094.4|187969.4|34
1722429420000|2024-07-31 12:37:00|188106.9|187981.9|188134|188009|188151.3|188026.3|188106.6|187981.6|25
1722429430000|2024-07-31 12:37:10|188133.4|188008.4|188135.1|188010.1|188145.6|188020.6|188130.5|188005.5|30
1722429440000|2024-07-31 12:37:20|188135.4|188010.4|188120.3|187995.3|188139.7|188014.7|188117.9|187992.9|29
1722429450000|2024-07-31 12:37:30|188124.1|187999.1|188135.5|188010.5|188138.7|188013.7|188096.5|187971.5|31
1722429460000|2024-07-31 12:37:40|188135.6|188010.6|188121|187996|188138.8|188013.8|188121|187996|30
1722429470000|2024-07-31 12:37:50|188105.6|187980.6|188101.5|187976.5|188117|187992|188096.7|187971.7|32
1722429480000|2024-07-31 12:38:00|188103.3|187978.3|188124.6|187999.6|188129.2|188004.2|188102.8|187977.8|21
1722429490000|2024-07-31 12:38:10|188125.7|188000.7|188100.5|187975.5|188127.2|188002.2|188090.6|187965.6|33
1722429500000|2024-07-31 12:38:20|188100.4|187975.4|188130.2|188005.2|188135.1|188010.1|188095.8|187970.8|29
1722429510000|2024-07-31 12:38:30|188130.1|188005.1|188158.5|188033.5|188159.2|188034.2|188129.8|188004.8|30
1722429520000|2024-07-31 12:38:40|188158.8|188033.8|188205.4|188080.4|188209.5|188084.5|188158.5|188033.5|35
1722429530000|2024-07-31 12:38:50|188206.2|188081.2|188241.8|188116.8|188242.6|188117.6|188197.2|188072.2|34
1722429540000|2024-07-31 12:39:00|188242.4|188117.4|188256.5|188131.5|188259.2|188134.2|188231.9|188106.9|28
1722429550000|2024-07-31 12:39:10|188257.1|188132.1|188235.7|188110.7|188257.1|188132.1|188232|188107|30
1722429560000|2024-07-31 12:39:20|188236.1|188111.1|188253.5|188128.5|188253.5|188128.5|188236|188111|28
1722429570000|2024-07-31 12:39:30|188255.1|188130.1|188206.1|188081.1|188258.5|188133.5|188203.4|188078.4|25
1722429580000|2024-07-31 12:39:40|188205.9|188080.9|188187.1|188062.1|188205.9|188080.9|188187.1|188062.1|21
1722429590000|2024-07-31 12:39:50|188187.6|188062.6|188288.6|188163.6|188288.7|188163.7|188173.9|188048.9|30
1722429600000|2024-07-31 12:40:00|188288.5|188163.5|188287.6|188162.6|188309.8|188184.8|188285.5|188160.5|33
1722429610000|2024-07-31 12:40:10|188287.8|188162.8|188277.8|188152.8|188291.1|188166.1|188264.4|188139.4|30
1722429620000|2024-07-31 12:40:20|188281.7|188156.7|188262.8|188137.8|188283.7|188158.7|188262.8|188137.8|34
1722429630000|2024-07-31 12:40:30|188261.8|188136.8|188261.3|188136.3|188271.2|188146.2|188249.9|188124.9|31
1722429640000|2024-07-31 12:40:40|188261.2|188136.2|188203.3|188078.3|188261.5|188136.5|188203.3|188078.3|32
1722429650000|2024-07-31 12:40:50|188213.4|188088.4|188181.5|188056.5|188213.4|188088.4|188174.1|188049.1|26
1722429660000|2024-07-31 12:41:00|188180.4|188055.4|188222.3|188097.3|188224.1|188099.1|188179.9|188054.9|35
1722429670000|2024-07-31 12:41:10|188222.5|188097.5|188209.9|188084.9|188222.5|188097.5|188204.7|188079.7|34
1722429680000|2024-07-31 12:41:20|188211.4|188086.4|188194.2|188069.2|188223.2|188098.2|188192.7|188067.7|32
1722429690000|2024-07-31 12:41:30|188194.4|188069.4|188205.8|188080.8|188215.1|188090.1|188194.2|188069.2|27
1722429700000|2024-07-31 12:41:40|188204.6|188079.6|188219.5|188094.5|188223.4|188098.4|188198.6|188073.6|22
1722429710000|2024-07-31 12:41:50|188220.3|188095.3|188248.8|188123.8|188252.5|188127.5|188192.5|188067.5|37
1722429720000|2024-07-31 12:42:00|188249|188124|188146.1|188021.1|188259.3|188134.3|188137.3|188012.3|38
1722429730000|2024-07-31 12:42:10|188146|188021|188206.7|188081.7|188229.4|188104.4|188145.1|188020.1|30
1722429740000|2024-07-31 12:42:20|188206.6|188081.6|188210.8|188085.8|188228.6|188103.6|188205.6|188080.6|24
1722429750000|2024-07-31 12:42:30|188202.9|188077.9|188243.3|188118.3|188251.4|188126.4|188200.4|188075.4|31
1722429760000|2024-07-31 12:42:40|188244|188119|188242.4|188117.4|188246.7|188121.7|188235.2|188110.2|28
1722429770000|2024-07-31 12:42:50|188248.8|188123.8|188246.1|188121.1|188248.8|188123.8|188235.7|188110.7|27
1722429780000|2024-07-31 12:43:00|188245|188120|188274.1|188149.1|188300.2|188175.2|188242.6|188117.6|32
1722429790000|2024-07-31 12:43:10|188274|188149|188216.6|188091.6|188277.4|188152.4|188203.9|188078.9|28
1722429800000|2024-07-31 12:43:20|188205.4|188080.4|188216.3|188091.3|188217.4|188092.4|188204.1|188079.1|32
1722429810000|2024-07-31 12:43:30|188216.2|188091.2|188208|188083|188218.2|188093.2|188207.8|188082.8|21
1722429820000|2024-07-31 12:43:40|188207.9|188082.9|188151.2|188026.2|188209.6|188084.6|188140.3|188015.3|16
1722429830000|2024-07-31 12:43:50|188155.6|188030.6|188180.7|188055.7|188184.8|188059.8|188148.3|188023.3|29
1722429840000|2024-07-31 12:44:00|188180.8|188055.8|188142.2|188017.2|188180.8|188055.8|188140|188015|30
1722429850000|2024-07-31 12:44:10|188141.9|188016.9|188123.1|187998.1|188141.9|188016.9|188087.7|187962.7|33
1722429860000|2024-07-31 12:44:20|188126.6|188001.6|188081.3|187956.3|188126.6|188001.6|188068.3|187943.3|36
1722429870000|2024-07-31 12:44:30|188083.5|187958.5|188093|187968|188094.5|187969.5|188079.6|187954.6|28
1722429880000|2024-07-31 12:44:40|188093.1|187968.1|188142.1|188017.1|188159.2|188034.2|188093.1|187968.1|31
1722429890000|2024-07-31 12:44:50|188141.2|188016.2|188143.4|188018.4|188146.3|188021.3|188137.9|188012.9|29
1722429900000|2024-07-31 12:45:00|188131.3|188006.3|188090.2|187965.2|188135.8|188010.8|188082.5|187957.5|31
1722429910000|2024-07-31 12:45:10|188090.6|187965.6|188036.4|187911.4|188100.1|187975.1|188031.3|187906.3|29
1722429920000|2024-07-31 12:45:20|188039.5|187914.5|188044.7|187919.7|188056.7|187931.7|188037|187912|28
1722429930000|2024-07-31 12:45:30|188044.3|187919.3|188069.3|187944.3|188074.9|187949.9|188037.2|187912.2|29
1722429940000|2024-07-31 12:45:40|188068.2|187943.2|188044.6|187919.6|188068.8|187943.8|188042.7|187917.7|34
1722429950000|2024-07-31 12:45:50|188045|187920|188074.1|187949.1|188080.5|187955.5|188042.8|187917.8|23
1722429960000|2024-07-31 12:46:00|188074.8|187949.8|188066.1|187941.1|188083.3|187958.3|188056.8|187931.8|37
1722429970000|2024-07-31 12:46:10|188068.2|187943.2|188066.6|187941.6|188072.8|187947.8|188063.8|187938.8|25
1722429980000|2024-07-31 12:46:20|188070.5|187945.5|188075.4|187950.4|188084.6|187959.6|188058.3|187933.3|31
1722429990000|2024-07-31 12:46:30|188075.1|187950.1|188098.5|187973.5|188117.4|187992.4|188075.1|187950.1|30
1722430000000|2024-07-31 12:46:40|188099.4|187974.4|188092.1|187967.1|188101.3|187976.3|188092.1|187967.1|19
1722430010000|2024-07-31 12:46:50|188085.4|187960.4|188093.7|187968.7|188093.8|187968.8|188025.1|187900.1|36
1722430020000|2024-07-31 12:47:00|188097.3|187972.3|188078.8|187953.8|188097.3|187972.3|188061.6|187936.6|36
1722430030000|2024-07-31 12:47:10|188078.3|187953.3|188000.8|187875.8|188079.3|187954.3|187996.7|187873.8|33
1722430040000|2024-07-31 12:47:20|188006.4|187881.4|187979.9|187854.9|188023|187898|187979.9|187854.9|34
1722430050000|2024-07-31 12:47:30|187957.1|187832.1|187965.8|187840.8|187981.3|187856.3|187945.9|187820.9|30
1722430060000|2024-07-31 12:47:40|187965.5|187840.5|187945.6|187820.6|187982.4|187857.4|187945.6|187820.6|22
1722430070000|2024-07-31 12:47:50|187944.7|187819.7|187982.2|187857.2|187982.2|187857.2|187944.7|187819.7|20
1722430080000|2024-07-31 12:48:00|187982.7|187857.7|188001.7|187876.7|188038.2|187913.2|187982.7|187857.7|34
1722430090000|2024-07-31 12:48:10|188001.6|187876.6|188028|187903|188035.5|187910.5|187995.8|187870.8|30
1722430100000|2024-07-31 12:48:20|188028.4|187903.4|188023.8|187898.8|188033.3|187908.3|188023|187898|30
1722430110000|2024-07-31 12:48:30|188023.7|187898.7|188081.7|187956.7|188085.6|187960.6|188022.1|187897.1|15
1722430120000|2024-07-31 12:48:40|188078.1|187953.1|188134.8|188009.8|188154.9|188029.9|188078.1|187953.1|27
1722430130000|2024-07-31 12:48:50|188135.1|188010.1|188093.8|187968.8|188138.8|188013.8|188061.4|187936.4|21
1722430140000|2024-07-31 12:49:00|188093.3|187968.3|188076.5|187951.5|188095.3|187970.3|188067.1|187942.1|30
1722430150000|2024-07-31 12:49:10|188077.8|187952.8|188084.1|187959.1|188092.1|187967.1|188074.1|187949.1|25
1722430160000|2024-07-31 12:49:20|188084.5|187959.5|188098|187973|188101.7|187976.7|188080.2|187955.2|21
1722430170000|2024-07-31 12:49:30|188098.1|187973.1|188116.1|187991.1|188130.9|188005.9|188097.2|187972.2|27
1722430180000|2024-07-31 12:49:40|188111.9|187986.9|188112.6|187987.6|188114.7|187989.7|188110.5|187985.5|24
1722430190000|2024-07-31 12:49:50|188111.7|187986.7|188113.4|187988.4|188114.9|187989.9|188107.7|187982.7|25
1722430200000|2024-07-31 12:50:00|188112.6|187987.6|188194|188069|188195.9|188070.9|188109.6|187984.6|19
1722430210000|2024-07-31 12:50:10|188193.6|188068.6|188165.5|188040.5|188193.6|188068.6|188165.4|188040.4|32
1722430220000|2024-07-31 12:50:20|188164.1|188039.1|188163.3|188038.3|188165.6|188040.6|188158.5|188033.5|23
1722430230000|2024-07-31 12:50:30|188163.7|188038.7|188173.8|188048.8|188173.9|188048.9|188163.2|188038.2|24
1722430240000|2024-07-31 12:50:40|188174.6|188049.6|188148.5|188023.5|188199.8|188074.8|188148.5|188023.5|23
1722430250000|2024-07-31 12:50:50|188138|188013|188139.9|188014.9|188142.4|188017.4|188132.1|188007.1|31
1722430260000|2024-07-31 12:51:00|188137.1|188012.1|188131.8|188006.8|188139.2|188014.2|188131.8|188006.8|28
1722430270000|2024-07-31 12:51:10|188131.7|188006.7|188140|188015|188142.4|188017.4|188131.6|188006.6|26
1722430280000|2024-07-31 12:51:20|188141.8|188016.8|188070.2|187945.2|188141.8|188016.8|188066.7|187941.7|20
1722430290000|2024-07-31 12:51:30|188070.1|187945.1|188110.7|187985.7|188139.7|188014.7|188070.1|187945.1|24
1722430300000|2024-07-31 12:51:40|188110.8|187985.8|188112.3|187987.3|188114.6|187989.6|188104.4|187979.4|22
1722430310000|2024-07-31 12:51:50|188110.4|187985.4|188109.7|187984.7|188118.3|187993.3|188108.1|187983.1|20
1722430320000|2024-07-31 12:52:00|188109.6|187984.6|188108.2|187983.2|188129.6|188004.6|188095.7|187970.7|32
1722430330000|2024-07-31 12:52:10|188106.9|187981.9|188090.9|187965.9|188107.2|187982.2|188088.5|187963.5|23
1722430340000|2024-07-31 12:52:20|188091.7|187966.7|188100.5|187975.5|188101.7|187976.7|188091.7|187966.7|18
1722430350000|2024-07-31 12:52:30|188099.7|187974.7|188148.4|188023.4|188151.4|188026.4|188095.1|187970.1|24
1722430360000|2024-07-31 12:52:40|188144.3|188019.3|188122.4|187997.4|188144.3|188019.3|188116.1|187991.1|23
1722430370000|2024-07-31 12:52:50|188120.9|187995.9|188149.4|188024.4|188165.2|188040.2|188120.9|187995.9|15
1722430380000|2024-07-31 12:53:00|188149.6|188024.6|188150.4|188025.4|188151.5|188026.5|188148.6|188023.6|17
1722430390000|2024-07-31 12:53:10|188150.3|188025.3|188136.9|188011.9|188150.3|188025.3|188133.7|188008.7|28
1722430400000|2024-07-31 12:53:20|188136.3|188011.3|188165.3|188040.3|188167.3|188042.3|188136.3|188011.3|24
1722430410000|2024-07-31 12:53:30|188164.9|188039.9|188106.8|187981.8|188164.9|188039.9|188106.8|187981.8|26
1722430420000|2024-07-31 12:53:40|188105.5|187980.5|188061.1|187936.1|188108.2|187983.2|188048.6|187923.6|31
1722430430000|2024-07-31 12:53:50|188060|187935|188108.6|187983.6|188108.6|187983.6|188058.2|187933.2|29
1722430440000|2024-07-31 12:54:00|188112.5|187987.5|188104.6|187979.6|188112.5|187987.5|188103.1|187978.1|26
1722430450000|2024-07-31 12:54:10|188109.1|187984.1|188129.3|188004.3|188129.3|188004.3|188108.9|187983.9|34
1722430460000|2024-07-31 12:54:20|188127.9|188002.9|188117.9|187992.9|188130.2|188005.2|188117.9|187992.9|20
1722430470000|2024-07-31 12:54:30|188118.1|187993.1|188120.1|187995.1|188120.6|187995.6|188115.7|187990.7|21
1722430480000|2024-07-31 12:54:40|188119.3|187994.3|188123.8|187998.8|188123.8|187998.8|188118.4|187993.4|13
1722430490000|2024-07-31 12:54:50|188125.5|188000.5|188162.8|188037.8|188170.9|188045.9|188124.9|187999.9|27
1722430500000|2024-07-31 12:55:00|188161.4|188036.4|188136.7|188011.7|188161.4|188036.4|188136.7|188011.7|22
1722430510000|2024-07-31 12:55:10|188137.4|188012.4|188137.3|188012.3|188139.6|188014.6|188136.8|188011.8|21
1722430520000|2024-07-31 12:55:20|188137.4|188012.4|188146.6|188021.6|188146.9|188021.9|188137.4|188012.4|22
1722430530000|2024-07-31 12:55:30|188144.3|188019.3|188039|187914|188144.3|188019.3|188035|187910|32
1722430540000|2024-07-31 12:55:40|188038.9|187913.9|188028.8|187903.8|188045.7|187920.7|188028|187903|24
1722430550000|2024-07-31 12:55:50|188029|187904|188012.2|187887.2|188029|187904|188007.5|187882.5|31
1722430560000|2024-07-31 12:56:00|188012.8|187887.8|188128.6|188003.6|188136.3|188011.3|187996.3|187871.3|27
1722430570000|2024-07-31 12:56:10|188134.9|188009.9|188099.8|187974.8|188137|188012|188096.2|187971.2|32
1722430580000|2024-07-31 12:56:20|188099.7|187974.7|188105.4|187980.4|188105.4|187980.4|188099.6|187974.6|20
1722430590000|2024-07-31 12:56:30|188106|187981|188136.1|188011.1|188137.2|188012.2|188105.3|187980.3|25
1722430600000|2024-07-31 12:56:40|188136.3|188011.3|188135.5|188010.5|188136.5|188011.5|188124.9|187999.9|23
1722430610000|2024-07-31 12:56:50|188135.3|188010.3|188093.4|187968.4|188135.3|188010.3|188093.2|187968.2|24
1722430620000|2024-07-31 12:57:00|188093.5|187968.5|188041.6|187916.6|188098.5|187973.5|188039.1|187914.1|26
1722430630000|2024-07-31 12:57:10|188043.7|187918.7|188018.1|187893.1|188053.3|187928.3|188007.8|187882.8|32
1722430640000|2024-07-31 12:57:20|188019|187894|188093.1|187968.1|188111.6|187986.6|188017.2|187892.2|33
1722430650000|2024-07-31 12:57:30|188101.4|187976.4|188110.2|187985.2|188110.2|187985.2|188093.8|187968.8|35
1722430660000|2024-07-31 12:57:40|188110.1|187985.1|188086.9|187961.9|188110.1|187985.1|188061.8|187936.8|28
1722430670000|2024-07-31 12:57:50|188089.1|187964.1|188063.7|187938.7|188093.4|187968.4|188062.6|187937.6|26
1722430680000|2024-07-31 12:58:00|188065.9|187940.9|188062.4|187937.4|188065.9|187940.9|188061.3|187936.3|17
1722430690000|2024-07-31 12:58:10|188062.8|187937.8|188075.8|187950.8|188096.8|187971.8|188058.7|187933.7|28
1722430700000|2024-07-31 12:58:20|188075.9|187950.9|188100.1|187975.1|188104.6|187979.6|188075.8|187950.8|30
1722430710000|2024-07-31 12:58:30|188103|187978|188056.3|187931.3|188103|187978|188055.3|187930.3|31
1722430720000|2024-07-31 12:58:40|188056.1|187931.1|188061.8|187936.8|188061.8|187936.8|188037.9|187912.9|21
1722430730000|2024-07-31 12:58:50|188063.6|187938.6|188058.7|187933.7|188066.2|187941.2|188058.7|187933.7|29
1722430740000|2024-07-31 12:59:00|188061.1|187936.1|188071.2|187946.2|188094|187969|188059.5|187934.5|28
1722430750000|2024-07-31 12:59:10|188070.7|187945.7|188022.5|187897.5|188070.7|187945.7|188017.9|187892.9|27
1722430760000|2024-07-31 12:59:20|188019.9|187894.9|188020.8|187895.8|188028.6|187903.6|188012|187887|26
1722430770000|2024-07-31 12:59:30|188020.6|187895.6|187988.3|187863.3|188032.1|187907.1|187988.3|187863.3|30
1722430780000|2024-07-31 12:59:40|187987.8|187862.8|187983.8|187858.8|187996.3|187871.3|187970.4|187845.4|32
1722430790000|2024-07-31 12:59:50|187984.1|187859.1|187985.3|187860.3|187988.9|187863.9|187966.3|187841.3|30
1722430800000|2024-07-31 13:00:00|187997.1|187872.1|187972|187847|187997.1|187872.1|187969.2|187844.2|27
1722430810000|2024-07-31 13:00:10|187972.1|187847.1|187939.6|187814.6|187980.8|187855.8|187939|187814|31
1722430820000|2024-07-31 13:00:20|187942.3|187817.3|187946.9|187821.9|187947.5|187822.5|187939.3|187814.3|23
1722430830000|2024-07-31 13:00:30|187946.1|187821.1|187975.4|187850.4|187975.4|187850.4|187946.1|187821.1|21
1722430840000|2024-07-31 13:00:40|187982|187857|187980.2|187855.2|187985.5|187860.5|187976.6|187851.6|30
1722430850000|2024-07-31 13:00:50|187980.3|187855.3|188049.3|187924.3|188049.3|187924.3|187980.3|187855.3|25
1722430860000|2024-07-31 13:01:00|188048.3|187923.3|188040.1|187915.1|188062.7|187937.7|188026.7|187901.7|33
1722430870000|2024-07-31 13:01:10|188040.4|187915.4|188020|187895|188040.4|187915.4|188014.4|187889.4|25
1722430880000|2024-07-31 13:01:20|188019.6|187894.6|188024.9|187899.9|188026.7|187901.7|188019.6|187894.6|16
1722430890000|2024-07-31 13:01:30|188024.6|187899.6|188030.5|187905.5|188030.8|187905.8|188023.6|187898.6|28
1722430900000|2024-07-31 13:01:40|188051.2|187926.2|188062.9|187937.9|188065.2|187940.2|188049.9|187924.9|22
1722430910000|2024-07-31 13:01:50|188063|187938|188058.4|187933.4|188068.4|187943.4|188058.1|187933.1|30
1722430920000|2024-07-31 13:02:00|188060.5|187935.5|188026.3|187901.3|188063.6|187938.6|188025.5|187900.5|29
1722430930000|2024-07-31 13:02:10|188026.2|187901.2|188047.6|187922.6|188064.4|187939.4|188026.2|187901.2|32
1722430940000|2024-07-31 13:02:20|188050.3|187925.3|188023.4|187898.4|188054.8|187929.8|188021.5|187896.5|23
1722430950000|2024-07-31 13:02:30|188023.1|187898.1|188019.4|187894.4|188023.4|187898.4|188019.1|187894.1|14
1722430960000|2024-07-31 13:02:40|188023.1|187898.1|188034.7|187909.7|188061|187936|188023.1|187898.1|28
1722430970000|2024-07-31 13:02:50|188030|187905|188018.8|187893.8|188030|187905|187991.5|187866.5|31
1722430980000|2024-07-31 13:03:00|188003.6|187878.6|187989.3|187864.3|188003.6|187878.6|187986|187861|30
1722430990000|2024-07-31 13:03:10|187988.6|187863.6|188036.3|187911.3|188057.2|187932.2|187987.5|187862.5|34
1722431000000|2024-07-31 13:03:20|188036.1|187911.1|188076.6|187951.6|188080.9|187955.9|188031.1|187906.1|28
1722431010000|2024-07-31 13:03:30|188075.9|187950.9|188053.3|187928.3|188077.9|187952.9|188053.3|187928.3|29
1722431020000|2024-07-31 13:03:40|188054|187929|188062.4|187937.4|188062.4|187937.4|188053.4|187928.4|28
1722431030000|2024-07-31 13:03:50|188063.1|187938.1|188086.3|187961.3|188086.7|187961.7|188062.1|187937.1|24
1722431040000|2024-07-31 13:04:00|188087.6|187962.6|188088.4|187963.4|188091|187966|188087.3|187962.3|19
1722431050000|2024-07-31 13:04:10|188087.8|187962.8|188057.2|187932.2|188087.8|187962.8|188055|187930|26
1722431060000|2024-07-31 13:04:20|188056.5|187931.5|188058.1|187933.1|188058.6|187933.6|188056.4|187931.4|26
1722431070000|2024-07-31 13:04:30|188057.2|187932.2|188054|187929|188058.3|187933.3|188053.5|187928.5|24
1722431080000|2024-07-31 13:04:40|188053.3|187928.3|188057.8|187932.8|188058.4|187933.4|188053.3|187928.3|26
1722431090000|2024-07-31 13:04:50|188057.7|187932.7|187994.1|187869.1|188057.7|187932.7|187990|187865|26
1722431100000|2024-07-31 13:05:00|187989.8|187864.8|187942.2|187817.2|187993.9|187868.9|187940.6|187815.6|30
1722431110000|2024-07-31 13:05:10|187937.4|187812.4|187882|187757|187937.4|187812.4|187879.7|187754.7|31
1722431120000|2024-07-31 13:05:20|187882.1|187757.1|187853.3|187728.3|187902.3|187777.3|187850.9|187725.9|24
1722431130000|2024-07-31 13:05:30|187852.9|187727.9|187807.2|187682.2|187853.3|187728.3|187803.2|187678.2|31
1722431140000|2024-07-31 13:05:40|187807.7|187682.7|187794.5|187669.5|187808|187683|187781.6|187656.6|29
1722431150000|2024-07-31 13:05:50|187794.6|187669.6|187777.8|187652.8|187794.6|187669.6|187776.9|187651.9|17
1722431160000|2024-07-31 13:06:00|187777.6|187652.6|187773.3|187648.3|187787.4|187662.4|187772.4|187647.4|11
1722431170000|2024-07-31 13:06:10|187773.9|187648.9|187757.8|187632.8|187774.5|187698.8|187723.8|187607.6|29
1722431180000|2024-07-31 13:06:20|187758.4|187633.4|187729.6|187604.6|187758.9|187650.2|187700.2|187602.5|24
1722431190000|2024-07-31 13:06:30|187729.7|187604.7|187737.3|187612.3|187747.9|187622.9|187729.7|187604.7|23
1722431200000|2024-07-31 13:06:40|187737.8|187612.8|187730.9|187605.9|187737.8|187612.8|187729.2|187604.2|25
1722431210000|2024-07-31 13:06:50|187730.6|187605.6|187731|187606|187734.3|187609.3|187729.9|187604.9|21
1722431220000|2024-07-31 13:07:00|187731.1|187606.1|187692.3|187642.3|187733.1|187645.2|187691.8|187570.4|23
1722431230000|2024-07-31 13:07:10|187693.3|187643.3|187684.6|187559.6|187704.3|187643.3|187683.9|187558.9|21
1722431240000|2024-07-31 13:07:20|187684.8|187559.8|187661.2|187536.2|187685.4|187560.4|187647.1|187522.1|30
1722431250000|2024-07-31 13:07:30|187659.1|187534.1|187652.4|187527.4|187662.8|187537.8|187633.5|187508.5|29
1722431260000|2024-07-31 13:07:40|187653|187528|187625.8|187500.8|187659.5|187534.5|187624.2|187499.2|29
1722431270000|2024-07-31 13:07:50|187625.6|187500.6|187626.8|187501.8|187640.4|187515.4|187622.6|187497.6|29
1722431280000|2024-07-31 13:08:00|187629.5|187504.5|187586.7|187461.7|187629.5|187504.5|187570.2|187445.2|32
1722431290000|2024-07-31 13:08:10|187587.2|187462.2|187582|187457|187593.5|187468.5|187575.9|187450.9|26
1722431300000|2024-07-31 13:08:20|187581.3|187456.3|187520.2|187395.2|187581.3|187456.3|187515.6|187390.6|35
1722431310000|2024-07-31 13:08:30|187521|187396|187519.2|187394.2|187538.3|187413.3|187518.7|187393.7|35
1722431320000|2024-07-31 13:08:40|187518.7|187393.7|187470.9|187345.9|187521.2|187396.2|187433|187345.9|19
1722431330000|2024-07-31 13:08:50|187472.4|187347.4|187439.3|187314.3|187472.4|187347.4|187436.4|187311.4|24
1722431340000|2024-07-31 13:09:00|187441.9|187316.9|187447|187322|187471.1|187346.1|187438.9|187313.9|39
1722431350000|2024-07-31 13:09:10|187446.7|187321.7|187443.9|187318.9|187449.1|187324.1|187442|187317|31
1722431360000|2024-07-31 13:09:20|187447.2|187322.2|187439.2|187314.2|187449.3|187324.3|187439|187314|27
1722431370000|2024-07-31 13:09:30|187439|187314|187298.9|187173.9|187443.7|187318.7|187274.7|187149.7|34
1722431380000|2024-07-31 13:09:40|187318.7|187193.7|187219.1|187094.1|187334|187209|187213.6|187088.6|29
1722431390000|2024-07-31 13:09:50|187216.2|187091.2|187087.1|186962.1|187221.2|187096.2|187087.1|186962.1|33
1722431400000|2024-07-31 13:10:00|187077.4|186952.4|187173.2|187048.2|187176.9|187051.9|187077.4|186952.4|33
1722431410000|2024-07-31 13:10:10|187172.6|187047.6|187197.9|187072.9|187200.6|187119.8|187150|187025|35
1722431420000|2024-07-31 13:10:20|187189.4|187064.4|187066.5|186941.5|187197.1|187072.1|187066.5|186941.5|35
1722431430000|2024-07-31 13:10:30|187066.1|186941.1|187133.2|187008.2|187135.9|187010.9|187066.1|186941.1|20
1722431440000|2024-07-31 13:10:40|187134.9|187009.9|187138.1|187013.1|187148.8|187023.8|187113.2|186988.2|25
1722431450000|2024-07-31 13:10:50|187137.9|187012.9|187137.9|187012.9|187137.9|187012.9|187137.9|187012.9|1
1722431460000|2024-07-31 13:11:00|187138.8|187013.8|187172.3|187047.3|187212.5|187087.5|187138.8|187013.8|15
1722431470000|2024-07-31 13:11:10|187171.8|187046.8|187138.3|187013.3|187171.8|187046.8|187137.4|187012.4|28
1722431480000|2024-07-31 13:11:20|187139.4|187014.4|187137|187012|187173|187048|187122.3|186997.3|27
1722431490000|2024-07-31 13:11:30|187136.4|187011.4|187140.6|187015.6|187156.8|187031.8|187135.9|187010.9|21
1722431500000|2024-07-31 13:11:40|187143.9|187018.9|187140.7|187015.7|187143.9|187018.9|187137.4|187012.4|15
1722431510000|2024-07-31 13:11:50|187141.6|187016.6|187144.2|187019.2|187144.8|187019.8|187139.3|187014.3|11
1722431520000|2024-07-31 13:12:00|187142.1|187017.1|187184.1|187059.1|187193.5|187068.5|187140.5|187015.5|22
1722431530000|2024-07-31 13:12:10|187182.4|187057.4|187181.5|187056.5|187183.8|187058.8|187180.7|187055.7|9
1722431540000|2024-07-31 13:12:20|187183.8|187058.8|187234.2|187109.2|187234.2|187109.2|187181.6|187056.6|13
1722431550000|2024-07-31 13:12:30|187233.4|187108.4|187241.3|187116.3|187241.3|187116.3|187217.1|187092.1|9
1722431560000|2024-07-31 13:12:40|187240.3|187115.3|187242.2|187117.2|187276.8|187151.8|187233.6|187108.6|18
1722431570000|2024-07-31 13:12:50|187238.2|187113.2|187256.3|187131.3|187259.5|187134.5|187228.1|187103.1|25
1722431580000|2024-07-31 13:13:00|187292.6|187167.6|187343|187218|187343.7|187218.7|187292.6|187167.6|15
1722431590000|2024-07-31 13:13:10|187344.5|187219.5|187344.7|187219.7|187384.7|187259.7|187329.1|187204.1|29
1722431600000|2024-07-31 13:13:20|187347.1|187222.1|187414.3|187289.3|187415.2|187290.2|187338.1|187213.1|34
1722431610000|2024-07-31 13:13:30|187410.2|187285.2|187415|187290|187438.7|187347.6|187393.9|187282.7|22
1722431620000|2024-07-31 13:13:40|187428.8|187303.8|187437|187312|187440.3|187315.3|187428.8|187303.8|12
1722431630000|2024-07-31 13:13:50|187436.4|187311.4|187461.7|187336.7|187479.8|187385|187435|187310.5|22
1722431640000|2024-07-31 13:14:00|187460.7|187335.7|187468.6|187343.6|187468.6|187343.6|187460.7|187335.7|11
1722431650000|2024-07-31 13:14:10|187466.5|187341.5|187468.8|187343.8|187470.2|187345.2|187466.2|187341.2|15
1722431660000|2024-07-31 13:14:20|187467.2|187342.2|187481.8|187356.8|187483.1|187358.1|187467.2|187342.2|5
1722431670000|2024-07-31 13:14:30|187481.2|187356.2|187440.1|187315.1|187481.2|187356.2|187425.5|187300.5|20
1722431680000|2024-07-31 13:14:40|187440.7|187315.7|187437.1|187312.1|187441.5|187316.5|187394.3|187269.3|26
1722431690000|2024-07-31 13:14:50|187438.6|187313.6|187463.9|187338.9|187465.3|187340.3|187438.6|187313.6|16
1722431700000|2024-07-31 13:15:00|187464.5|187339.5|187466.8|187341.8|187466.9|187341.9|187461.5|187336.5|14
1722431710000|2024-07-31 13:15:10|187467.6|187342.6|187467.8|187342.8|187472.2|187347.2|187467.6|187342.6|10
1722431720000|2024-07-31 13:15:20|187468.1|187343.1|187469.6|187344.6|187470.4|187345.4|187466.3|187341.3|16
1722431730000|2024-07-31 13:15:30|187469.2|187344.2|187468.4|187343.4|187470.2|187345.2|187466.7|187341.7|20
1722431740000|2024-07-31 13:15:40|187469.1|187344.1|187476.6|187351.6|187498.7|187373.7|187469.1|187344.1|15
1722431750000|2024-07-31 13:15:50|187479.2|187354.2|187474.1|187349.1|187479.6|187354.6|187473.8|187348.8|18
1722431760000|2024-07-31 13:16:00|187474.4|187349.4|187477.1|187352.1|187478.2|187353.2|187474.2|187349.2|16
1722431770000|2024-07-31 13:16:10|187477.4|187352.4|187478.3|187353.3|187482.7|187357.7|187477.4|187352.4|9
1722431780000|2024-07-31 13:16:20|187480.9|187355.9|187474.6|187349.6|187480.9|187355.9|187472|187347|14
1722431790000|2024-07-31 13:16:30|187476.2|187351.2|187478.5|187353.5|187478.5|187353.5|187474.6|187349.6|17
1722431800000|2024-07-31 13:16:40|187477.9|187352.9|187467.2|187342.2|187478.7|187353.7|187466.9|187341.9|10
1722431810000|2024-07-31 13:16:50|187467.7|187342.7|187472.2|187347.2|187472.2|187347.2|187467.7|187342.7|2
1722431820000|2024-07-31 13:17:00|187522.2|187397.2|187500|187375|187534.6|187409.6|187500|187375|11
1722431830000|2024-07-31 13:17:10|187501|187376|187505.9|187380.9|187506.7|187381.7|187501|187376|17
1722431840000|2024-07-31 13:17:20|187503.3|187378.3|187516.8|187391.8|187521.5|187396.5|187502.9|187377.9|22
1722431850000|2024-07-31 13:17:30|187516.4|187391.4|187551.6|187426.6|187553.6|187462.2|187512.2|187391|25
1722431860000|2024-07-31 13:17:40|187549.9|187424.9|187550.9|187425.9|187552.5|187427.5|187548.6|187423.6|34
1722431870000|2024-07-31 13:17:50|187550.7|187425.7|187553.9|187428.9|187553.9|187428.9|187545.7|187420.7|33
1722431880000|2024-07-31 13:18:00|187552.5|187427.5|187497.5|187372.5|187553.4|187428.4|187483.2|187358.2|29
1722431890000|2024-07-31 13:18:10|187499.5|187374.5|187500.3|187375.3|187502.7|187377.7|187498.4|187373.4|19
1722431900000|2024-07-31 13:18:20|187501.5|187376.5|187442.4|187317.4|187502.5|187377.5|187442.4|187317.4|22
1722431910000|2024-07-31 13:18:30|187443.3|187318.3|187397.8|187272.8|187444.2|187319.2|187391.4|187266.4|22
1722431920000|2024-07-31 13:18:40|187390.4|187265.4|187367.6|187242.6|187390.4|187265.4|187363.2|187238.2|32
1722431930000|2024-07-31 13:18:50|187366.1|187241.1|187341.3|187216.3|187366.7|187241.7|187337.2|187212.2|21
1722431940000|2024-07-31 13:19:00|187344.6|187219.6|187344.4|187219.4|187351|187226|187339|187214|19
1722431950000|2024-07-31 13:19:10|187343|187218|187357|187232|187357|187232|187343|187218|15
1722431960000|2024-07-31 13:19:20|187355.9|187230.9|187355|187230|187356.1|187231.1|187352.8|187227.8|11
1722431970000|2024-07-31 13:19:30|187355.6|187230.6|187396.4|187271.4|187399.3|187274.3|187355.6|187230.6|12
1722431980000|2024-07-31 13:19:40|187396.3|187271.3|187392.8|187267.8|187397.3|187272.3|187391.4|187266.4|22
1722431990000|2024-07-31 13:19:50|187392.7|187267.7|187356.3|187231.3|187394.2|187269.2|187356|187231|15
1722432000000|2024-07-31 13:20:00|187375.9|187250.9|187371.4|187246.4|187379.7|187254.7|187366|187241|21
1722432010000|2024-07-31 13:20:10|187371.9|187246.9|187376|187251|187376|187251|187368.5|187243.5|12
1722432020000|2024-07-31 13:20:20|187373.8|187248.8|187376.5|187251.5|187381.3|187256.3|187373.4|187248.4|19
1722432030000|2024-07-31 13:20:30|187376.8|187251.8|187372.7|187247.7|187378.4|187253.4|187362.9|187237.9|18
1722432040000|2024-07-31 13:20:40|187372.9|187247.9|187353.8|187228.8|187377.2|187252.2|187353.8|187228.8|16
1722432050000|2024-07-31 13:20:50|187337.7|187212.7|187338.3|187213.3|187342.3|187217.3|187336.4|187211.4|13
1722432060000|2024-07-31 13:21:00|187352.4|187227.4|187352.9|187227.9|187352.9|187227.9|187350|187225|6
1722432070000|2024-07-31 13:21:10|187355.8|187230.8|187378.2|187253.2|187379.8|187254.8|187355.8|187230.8|19
1722432080000|2024-07-31 13:21:20|187379.3|187254.3|187325.1|187200.1|187380.9|187255.9|187314.8|187189.8|22
1722432090000|2024-07-31 13:21:30|187325.2|187200.2|187357.4|187232.4|187357.4|187232.4|187323.5|187198.5|14
1722432100000|2024-07-31 13:21:40|187358.3|187233.3|187363|187238|187363|187238|187356.9|187231.9|20
1722432110000|2024-07-31 13:21:50|187362.4|187237.4|187357.6|187232.6|187365|187240|187357|187232|19
1722432120000|2024-07-31 13:22:00|187358.2|187233.2|187357.8|187232.8|187358.2|187233.2|187356.4|187231.4|7
1722432130000|2024-07-31 13:22:10|187358.2|187233.2|187363.7|187238.7|187363.7|187238.7|187357.8|187232.8|16
1722432140000|2024-07-31 13:22:20|187363.6|187238.6|187363.6|187238.6|187363.6|187238.6|187363.6|187238.6|1
1722432150000|2024-07-31 13:22:30|187361.7|187236.7|187360.9|187235.9|187364.9|187239.9|187358.7|187233.7|15
1722432160000|2024-07-31 13:22:40|187360.2|187235.2|187305.5|187180.5|187362.4|187237.4|187305.5|187180.5|13
1722432170000|2024-07-31 13:22:50|187303.5|187178.5|187296.4|187171.4|187305.6|187180.6|187291.2|187166.2|22
1722432180000|2024-07-31 13:23:00|187294.7|187169.7|187280.5|187155.5|187296|187171|187280.5|187155.5|12
1722432190000|2024-07-31 13:23:10|187281|187156|187285.8|187160.8|187298.3|187213|187263|187146.4|13
1722432200000|2024-07-31 13:23:20|187286.2|187161.2|187248.8|187123.8|187298.4|187173.4|187248.8|187123.8|19
1722432210000|2024-07-31 13:23:30|187241.1|187116.1|187227.5|187102.5|187241.1|187116.1|187225.1|187100.1|18
1722432220000|2024-07-31 13:23:40|187228.5|187103.5|187220.4|187095.4|187236.8|187111.8|187215.7|187090.7|18
1722432230000|2024-07-31 13:23:50|187216|187091|187222.4|187097.4|187222.4|187097.4|187211.2|187086.2|13
1722432240000|2024-07-31 13:24:00|187221.2|187096.2|187227|187102|187227|187102|187217.4|187092.4|9
1722432250000|2024-07-31 13:24:10|187229.8|187104.8|187220|187095|187231.9|187106.9|187220|187095|10
1722432260000|2024-07-31 13:24:20|187220.1|187095.1|187219.2|187094.2|187221.8|187096.8|187219|187094|18
1722432270000|2024-07-31 13:24:30|187219.6|187094.6|187209.6|187084.6|187219.6|187094.6|187208.6|187083.6|18
1722432280000|2024-07-31 13:24:40|187210.5|187085.5|187171.9|187046.9|187217.8|187092.8|187164.4|187039.4|27
1722432290000|2024-07-31 13:24:50|187171.8|187046.8|187177.6|187052.6|187178|187053|187171.7|187046.7|16
1722432300000|2024-07-31 13:25:00|187176.5|187051.5|187174.7|187049.7|187176.5|187051.5|187157.9|187032.9|29
1722432310000|2024-07-31 13:25:10|187174.5|187049.5|187099.5|186974.5|187179.1|187054.1|187099.5|186974.5|21
1722432320000|2024-07-31 13:25:20|187096.3|186971.3|187092.6|186967.6|187096.7|186971.7|187071.2|186946.2|28
1722432330000|2024-07-31 13:25:30|187097.2|186972.2|187093.7|186968.7|187097.2|187007|187056.7|186956.1|20
1722432340000|2024-07-31 13:25:40|187093.5|186968.5|187087|186962|187094.2|186969.2|187075.2|186950.2|18
1722432350000|2024-07-31 13:25:50|187087.7|186962.7|187139.7|187014.7|187141.9|187016.9|187087.4|186962.4|23
1722432360000|2024-07-31 13:26:00|187140.9|187015.9|187144.7|187019.7|187146.3|187021.3|187139.4|187014.4|15
1722432370000|2024-07-31 13:26:10|187145.2|187020.2|187141.2|187016.2|187145.8|187020.8|187141.2|187016.2|18
1722432380000|2024-07-31 13:26:20|187141.1|187016.1|187143.2|187018.2|187143.5|187018.5|187141.1|187016.1|13
1722432390000|2024-07-31 13:26:30|187143.1|187018.1|187149.6|187024.6|187150.6|187025.6|187140.4|187015.4|28
1722432400000|2024-07-31 13:26:40|187149|187024|187146|187021|187149.8|187024.8|187146|187021|15
1722432410000|2024-07-31 13:26:50|187145.6|187020.6|187174.4|187049.4|187190.9|187065.9|187144.2|187019.2|23
1722432420000|2024-07-31 13:27:00|187175.2|187050.2|187175.7|187050.7|187179|187054|187174.2|187049.2|13
1722432430000|2024-07-31 13:27:10|187176.4|187051.4|187174.9|187049.9|187184.4|187059.4|187174.4|187049.4|18
1722432440000|2024-07-31 13:27:20|187175|187050|187181.5|187056.5|187183.1|187058.1|187175|187050|13
1722432450000|2024-07-31 13:27:30|187180.8|187055.8|187182.1|187057.1|187182.8|187057.8|187180.7|187055.7|17
1722432460000|2024-07-31 13:27:40|187181.5|187056.5|187214.8|187089.8|187218.6|187093.6|187181.5|187056.5|32
1722432470000|2024-07-31 13:27:50|187214.7|187089.7|187209.2|187084.2|187214.8|187089.8|187190.5|187065.5|27
1722432480000|2024-07-31 13:28:00|187209.7|187084.7|187215.4|187090.4|187221.8|187096.8|187209.7|187084.7|31
1722432490000|2024-07-31 13:28:10|187215.2|187090.2|187143.3|187018.3|187215.4|187090.4|187143.1|187018.1|21
1722432500000|2024-07-31 13:28:20|187143.6|187018.6|187139.5|187014.5|187145.6|187020.6|187139.5|187014.5|30
1722432510000|2024-07-31 13:28:30|187139|187014|187089.4|186964.4|187139.7|187014.7|187089.4|186964.4|17
1722432520000|2024-07-31 13:28:40|187090.1|186965.1|187087.8|186962.8|187101|186976|187069.3|186944.3|25
1722432530000|2024-07-31 13:28:50|187087.4|186962.4|186999.8|186874.8|187087.4|186962.4|186973.3|186848.3|32
1722432540000|2024-07-31 13:29:00|187004|186879|187060.3|186935.3|187074.8|186949.8|187001.7|186876.7|21
1722432550000|2024-07-31 13:29:10|187062.8|186937.8|187041|186916|187062.8|186937.8|187039.7|186914.7|31
1722432560000|2024-07-31 13:29:20|187041.6|186916.6|187045.7|186920.7|187070.9|186945.9|187041.3|186916.3|21
1722432570000|2024-07-31 13:29:30|187042.5|186917.5|187057.3|186932.3|187057.3|186932.3|187003.5|186878.5|30
1722432580000|2024-07-31 13:29:40|187057|186932|187045.3|186920.3|187059.2|186934.2|187043.7|186918.7|28
1722432590000|2024-07-31 13:29:50|187041.5|186916.5|187032.5|186907.5|187044.5|186919.5|187001.3|186876.3|32
1722432600000|2024-07-31 13:30:00|187032.7|186907.7|187076|186951|187080.8|186955.8|187031|186906|33
1722432610000|2024-07-31 13:30:10|187073.4|186948.4|187035.8|186910.8|187089.9|186964.9|187010.8|186885.8|37
1722432620000|2024-07-31 13:30:20|187035.7|186910.7|187007.5|186882.5|187039.6|186914.6|186999.6|186874.6|33
1722432630000|2024-07-31 13:30:30|187006.9|186881.9|187008.6|186883.6|187021.8|186896.8|187006.8|186881.8|26
1722432640000|2024-07-31 13:30:40|187006.4|186881.4|187018.5|186893.5|187042.2|186917.2|187006.4|186881.4|21
1722432650000|2024-07-31 13:30:50|187019.7|186894.7|187043.7|186918.7|187046.4|186921.4|187018.1|186893.1|24
1722432660000|2024-07-31 13:31:00|187043.8|186918.8|187078.7|186953.7|187080.4|186955.4|187043.8|186918.8|20
1722432670000|2024-07-31 13:31:10|187079.6|186954.6|187092|186967|187101.9|186976.9|187076.5|186951.5|30
1722432680000|2024-07-31 13:31:20|187092.5|186967.5|187090.2|186965.2|187104.9|186979.9|187084.9|186959.9|33
1722432690000|2024-07-31 13:31:30|187088.8|186963.8|187112.7|186987.7|187123.8|186998.8|187076.6|186951.6|20
1722432700000|2024-07-31 13:31:40|187113.2|186988.2|187130.9|187005.9|187153.5|187028.5|187113|186988|36
1722432710000|2024-07-31 13:31:50|187133.3|187008.3|187110|186985|187147.8|187022.8|187110|186985|33
1722432720000|2024-07-31 13:32:00|187070.9|186945.9|187036.4|186911.4|187078.4|186953.4|187022.4|186897.4|33
1722432730000|2024-07-31 13:32:10|187036.9|186911.9|187078|186953|187079|186954|187036.9|186911.9|26
1722432740000|2024-07-31 13:32:20|187077.3|186952.3|187120.2|186995.2|187120.2|186995.2|187072.7|186947.7|25
1722432750000|2024-07-31 13:32:30|187123.3|186998.3|187113.5|186988.5|187123.3|186998.3|187113.5|186988.5|22
1722432760000|2024-07-31 13:32:40|187115.4|186990.4|187145.9|187020.9|187159.4|187034.4|187115.4|186990.4|30
1722432770000|2024-07-31 13:32:50|187144.9|187019.9|187176.9|187051.9|187181.6|187056.6|187104.6|186979.6|27
1722432780000|2024-07-31 13:33:00|187176.3|187051.3|187121.9|186996.9|187176.3|187051.3|187118.3|186993.3|23
1722432790000|2024-07-31 13:33:10|187110.8|186985.8|187115.5|186990.5|187115.5|186990.5|187109.2|186984.2|30
1722432800000|2024-07-31 13:33:20|187116.5|186991.5|187118.4|186993.4|187127.5|187002.5|187107.9|186982.9|26
1722432810000|2024-07-31 13:33:30|187119|186994|187158|187033|187158.1|187033.1|187116.1|186991.1|21
1722432820000|2024-07-31 13:33:40|187178.5|187053.5|187123.9|186998.9|187180.7|187055.7|187110|186985|34
1722432830000|2024-07-31 13:33:50|187123.5|186998.5|187069.5|186944.5|187123.5|186998.5|187043.3|186918.3|33
1722432840000|2024-07-31 13:34:00|187069.3|186944.3|187040.5|186915.5|187074.3|186949.3|187034.4|186909.4|28
1722432850000|2024-07-31 13:34:10|187038.4|186913.4|187027.1|186902.1|187046.6|186921.6|187010.5|186885.5|29
1722432860000|2024-07-31 13:34:20|187025.5|186900.5|187040.8|186915.8|187040.8|186915.8|187025.5|186900.5|27
1722432870000|2024-07-31 13:34:30|187040.3|186915.3|187082.9|186957.9|187102.9|186977.9|187032.6|186907.6|34
1722432880000|2024-07-31 13:34:40|187081.7|186956.7|187075.8|186950.8|187083.4|186958.4|187068.4|186943.4|27
1722432890000|2024-07-31 13:34:50|187077.1|186952.1|187109.8|186984.8|187113.4|186988.4|187074.9|186949.9|26
1722432900000|2024-07-31 13:35:00|187109.7|186984.7|187041|186916|187109.7|186984.7|187036|186911|34
1722432910000|2024-07-31 13:35:10|187037.1|186912.1|187036.9|186911.9|187074|186949|187035.5|186910.5|29
1722432920000|2024-07-31 13:35:20|187036.8|186911.8|187038|186913|187048.6|186923.6|187014.9|186889.9|36
1722432930000|2024-07-31 13:35:30|187042.4|186917.4|187049.7|186924.7|187058|186933|187041.6|186916.6|30
1722432940000|2024-07-31 13:35:40|187046.1|186921.1|187017.7|186892.7|187046.9|186921.9|187015.3|186890.3|34
1722432950000|2024-07-31 13:35:50|187018.3|186893.3|187006.6|186881.6|187032.4|186907.4|187006.6|186881.6|27
1722432960000|2024-07-31 13:36:00|187009.4|186884.4|187008.3|186883.3|187030.3|186905.3|187003.9|186878.9|32
1722432970000|2024-07-31 13:36:10|187008.4|186883.4|187004.6|186879.6|187008.4|186883.4|187003.2|186878.2|29
1722432980000|2024-07-31 13:36:20|187003.2|186878.2|187024.7|186899.7|187024.7|186899.7|187003.1|186878.1|28
1722432990000|2024-07-31 13:36:30|187008.4|186883.4|187030.8|186905.8|187030.8|186905.8|187004|186879|29
1722433000000|2024-07-31 13:36:40|187029.9|186904.9|187073.7|186948.7|187076.9|186951.9|187029.9|186904.9|31
1722433010000|2024-07-31 13:36:50|187068|186943|186998.6|186873.6|187072.2|186947.2|186998.6|186873.6|32
1722433020000|2024-07-31 13:37:00|186999.4|186874.4|186998.2|186873.2|187011.1|186886.1|186994.8|186869.8|36
1722433030000|2024-07-31 13:37:10|187001.4|186876.4|186992.1|186867.1|187001.4|186876.4|186992.1|186867.1|28
1722433040000|2024-07-31 13:37:20|186919.4|186794.4|186968.7|186843.7|186971.3|186846.3|186896.1|186771.1|34
1722433050000|2024-07-31 13:37:30|186969.3|186844.3|186933.3|186808.3|186970.6|186845.6|186929.1|186804.1|33
1722433060000|2024-07-31 13:37:40|186933.5|186808.5|186970.6|186845.6|186970.6|186845.6|186931.1|186806.1|27
1722433070000|2024-07-31 13:37:50|186972.7|186847.7|187013.9|186888.9|187018.7|186893.7|186966.1|186841.1|25
1722433080000|2024-07-31 13:38:00|187013.3|186888.3|187019|186894|187020.7|186895.7|187006.6|186881.6|19
1722433090000|2024-07-31 13:38:10|187018.4|186893.4|187018.2|186893.2|187018.7|186893.7|187017.5|186892.5|10
1722433100000|2024-07-31 13:38:20|187009.5|186884.5|187049.1|186924.1|187051.8|186926.8|187003.8|186878.8|18
1722433110000|2024-07-31 13:38:30|187047.8|186922.8|187061.5|186936.5|187061.5|186936.5|187047.7|186922.7|8
1722433120000|2024-07-31 13:38:40|187062.5|186937.5|187063|186938|187063|186938|187062.4|186937.4|3
1722433130000|2024-07-31 13:38:50|187064.3|186939.3|187105.7|186980.7|187119.5|186994.5|187064.3|186939.3|10
1722433140000|2024-07-31 13:39:00|187106|186981|187071.6|186946.6|187107.5|186982.5|187069.3|186944.3|29
1722433150000|2024-07-31 13:39:10|187070.9|186945.9|187071.3|186946.3|187080|186955|187070|186945|22
1722433160000|2024-07-31 13:39:20|187072.1|186947.1|187019.4|186894.4|187072.1|186947.1|187016.5|186891.5|21
1722433170000|2024-07-31 13:39:30|187020.3|186895.3|187022.7|186897.7|187023.1|186898.1|187018.4|186893.4|21
1722433180000|2024-07-31 13:39:40|187023.3|186898.3|187009.2|186884.2|187031.5|186906.5|187009.2|186884.2|16
1722433190000|2024-07-31 13:39:50|187009.8|186884.8|187042.4|186917.4|187042.4|186917.4|187009.8|186884.8|11
1722433200000|2024-07-31 13:40:00|187040.1|186915.1|187029.9|186904.9|187044.1|186919.1|187027.7|186902.7|21
1722433210000|2024-07-31 13:40:10|187030.8|186905.8|187040|186915|187040.9|186915.9|187029.9|186904.9|16
1722433220000|2024-07-31 13:40:20|187039.3|186914.3|187039|186914|187040.5|186915.5|187039|186914|21
1722433230000|2024-07-31 13:40:30|187040|186915|187089.9|186964.9|187090|186965|187039|186914|22
1722433240000|2024-07-31 13:40:40|187090.6|186965.6|187099.9|186974.9|187100.9|186975.9|187090.6|186965.6|7
1722433250000|2024-07-31 13:40:50|187100.3|186975.3|187118.4|186993.4|187124.8|186999.8|187100.3|186975.3|25
1722433260000|2024-07-31 13:41:00|187119|186994|187107.9|186982.9|187138.1|187013.1|187081.2|186956.2|26
1722433270000|2024-07-31 13:41:10|187111|186986|187088.3|186963.3|187124.6|186999.6|187083.6|186958.6|22
1722433280000|2024-07-31 13:41:20|187083|186958|187081|186956|187086.6|186961.6|187078.8|186953.8|23
1722433290000|2024-07-31 13:41:30|187080.1|186955.1|187071.6|186946.6|187080.7|186955.7|187043.2|186918.2|21
1722433300000|2024-07-31 13:41:40|187072.6|186947.6|187101.1|186976.1|187106.1|186981.1|187072.6|186947.6|13
1722433310000|2024-07-31 13:41:50|187101.8|186976.8|187138.6|187013.6|187139|187014|187101.8|186976.8|24
1722433320000|2024-07-31 13:42:00|187138.5|187013.5|187179.6|187054.6|187197.4|187072.4|187138.5|187013.5|30
1722433330000|2024-07-31 13:42:10|187174.7|187049.7|187108.6|186983.6|187182.2|187057.2|187108.6|186983.6|20
1722433340000|2024-07-31 13:42:20|187110.2|186985.2|187109.6|186984.6|187110.2|186985.2|187098.7|186973.7|11
1722433350000|2024-07-31 13:42:30|187108.3|186983.3|187094.3|186969.3|187108.3|186983.3|187092.6|186967.6|7
1722433360000|2024-07-31 13:42:40|187093.1|186968.1|187068.2|186943.2|187093.1|186968.1|187054.7|186929.7|10
1722433370000|2024-07-31 13:42:50|187067.5|186942.5|187076.4|186951.4|187080.7|186955.7|187067.5|186942.5|7
1722433380000|2024-07-31 13:43:00|187077.2|186952.2|187061.5|186936.5|187077.2|186952.2|187058.6|186933.6|10
1722433390000|2024-07-31 13:43:10|187062.9|186937.9|187064.4|186939.4|187064.4|186939.4|187062.8|186937.8|5
1722433400000|2024-07-31 13:43:20|187077.6|186952.6|187071|186946|187078.1|186953.1|187070.6|186945.6|22
1722433410000|2024-07-31 13:43:30|187070.5|186945.5|187072.9|186947.9|187072.9|186947.9|187070.5|186945.5|6
1722433420000|2024-07-31 13:43:40|187073.6|186948.6|187073.5|186948.5|187073.6|186948.6|187071.8|186946.8|3
1722433430000|2024-07-31 13:43:50|187074.3|186949.3|187074.3|186949.3|187074.3|186949.3|187074.3|186949.3|1
1722433440000|2024-07-31 13:44:00|187074.9|186949.9|187030.9|186905.9|187075.5|186950.5|187030.9|186905.9|7
1722433450000|2024-07-31 13:44:10|187032.5|186907.5|187042.9|186917.9|187044.7|186919.7|187032.5|186907.5|13
1722433460000|2024-07-31 13:44:20|187043.8|186918.8|187061.3|186936.3|187061.3|186936.3|187043.8|186918.8|17
1722433470000|2024-07-31 13:44:30|187061.9|186936.9|187112.8|186987.8|187115.5|186990.5|187061.9|186936.9|22
1722433480000|2024-07-31 13:44:40|187112.1|186987.1|187141|187016|187141|187016|187112.1|186987.1|13
1722433490000|2024-07-31 13:44:50|187156.9|187031.9|187120.5|186995.5|187158|187033|187108.1|186983.1|22
1722433500000|2024-07-31 13:45:00|187121.1|186996.1|187112|186987|187124.5|186999.5|187111.2|186986.2|7
1722433510000|2024-07-31 13:45:10|187111.9|186986.9|187107.9|186982.9|187112|186987|187107.9|186982.9|13
1722433520000|2024-07-31 13:45:20|187099.4|186974.4|187101.6|186976.6|187104.1|186979.1|187099.4|186974.4|12
1722433530000|2024-07-31 13:45:30|187102|186977|187061.3|186936.3|187102|186977|187056.9|186931.9|24
1722433540000|2024-07-31 13:45:40|187059.1|186934.1|187097.3|186972.3|187103.1|186978.1|187059.1|186934.1|18
1722433550000|2024-07-31 13:45:50|187096.6|186971.6|187096.7|186971.7|187105.6|186980.6|187096.6|186971.6|11
1722433560000|2024-07-31 13:46:00|187097.4|186972.4|187034.3|186909.3|187100.7|186975.7|187034.3|186909.3|20
1722433570000|2024-07-31 13:46:10|187032.1|186907.1|187039.3|186914.3|187040.7|186915.7|187031.2|186906.2|22
1722433580000|2024-07-31 13:46:20|187037.6|186912.6|187041.2|186916.2|187041.7|186916.7|187017.3|186892.3|17
1722433590000|2024-07-31 13:46:30|187042.8|186917.8|187042|186917|187042.8|186917.8|187040.9|186915.9|10
1722433600000|2024-07-31 13:46:40|187042.5|186917.5|187036.9|186911.9|187042.5|186917.5|187035.1|186910.1|3
1722433610000|2024-07-31 13:46:50|187034.5|186909.5|187044.6|186919.6|187044.6|186919.6|187034.5|186909.5|7
1722433620000|2024-07-31 13:47:00|187045.5|186920.5|187068.8|186943.8|187090.5|186965.5|187045.5|186920.5|19
1722433630000|2024-07-31 13:47:10|187068.4|186943.4|187109.2|186984.2|187112.5|186987.5|187068.4|186943.4|17
1722433640000|2024-07-31 13:47:20|187108.8|186983.8|187152.4|187027.4|187156.3|187031.3|187108.8|186983.8|31
1722433650000|2024-07-31 13:47:30|187153.2|187028.2|187189.4|187064.4|187189.8|187064.8|187153.2|187028.2|24
1722433660000|2024-07-31 13:47:40|187190.3|187065.3|187222.5|187097.5|187223.4|187098.4|187188.1|187063.1|28
1722433670000|2024-07-31 13:47:50|187224.5|187099.5|187269.9|187144.9|187271.4|187146.4|187223.7|187098.7|33
1722433680000|2024-07-31 13:48:00|187270.8|187145.8|187298|187173|187334.6|187222.3|187263|187139|35
1722433690000|2024-07-31 13:48:10|187298.1|187173.1|187318.8|187193.8|187326.7|187221|187270.9|187173.1|33
1722433700000|2024-07-31 13:48:20|187318.7|187193.7|187294.4|187169.4|187318.7|187193.7|187294.4|187169.4|15
1722433710000|2024-07-31 13:48:30|187291.9|187166.9|187190.9|187065.9|187291.9|187166.9|187190.9|187065.9|30
1722433720000|2024-07-31 13:48:40|187199.8|187074.8|187215.7|187090.7|187221.9|187096.9|187198|187073|27
1722433730000|2024-07-31 13:48:50|187214|187089|187175.2|187050.2|187214.5|187089.5|187166.3|187041.3|21
1722433740000|2024-07-31 13:49:00|187173.9|187048.9|187181|187056|187186.8|187061.8|187170.1|187045.1|14
1722433750000|2024-07-31 13:49:10|187180.4|187055.4|187209.2|187084.2|187209.6|187084.6|187178.4|187053.4|11
1722433760000|2024-07-31 13:49:20|187208.4|187083.4|187187.6|187062.6|187219.1|187094.1|187184.2|187059.2|29
1722433770000|2024-07-31 13:49:30|187189.9|187064.9|187208.4|187083.4|187208.5|187083.5|187189.9|187064.9|29
1722433780000|2024-07-31 13:49:40|187208.3|187083.3|187208|187083|187209.5|187084.5|187206.6|187081.6|21
1722433790000|2024-07-31 13:49:50|187206.7|187081.7|187254.7|187129.7|187260.7|187135.7|187204|187079|27
1722433800000|2024-07-31 13:50:00|187256.3|187131.3|187305.1|187180.1|187305.5|187180.5|187254.7|187129.7|37
1722433810000|2024-07-31 13:50:10|187304.1|187179.1|187304.1|187179.1|187307.3|187182.3|187295.6|187170.6|27
1722433820000|2024-07-31 13:50:20|187304.8|187179.8|187284.4|187159.4|187305.3|187180.3|187254.2|187129.2|34
1722433830000|2024-07-31 13:50:30|187282.4|187157.4|187285.8|187160.8|187297.8|187172.8|187281|187156|30
1722433840000|2024-07-31 13:50:40|187288|187163|187268.7|187143.7|187292|187167|187266.7|187141.7|27
1722433850000|2024-07-31 13:50:50|187267.9|187142.9|187226|187101|187270.8|187145.8|187224.7|187099.7|29
1722433860000|2024-07-31 13:51:00|187224.8|187099.8|187251.1|187126.1|187253.8|187128.8|187224.8|187099.8|36
1722433870000|2024-07-31 13:51:10|187244.8|187119.8|187178|187053|187244.8|187119.8|187178|187053|31
1722433880000|2024-07-31 13:51:20|187177.9|187052.9|187153.2|187028.2|187179.9|187054.9|187153.2|187028.2|26
1722433890000|2024-07-31 13:51:30|187152.8|187027.8|187148|187023|187152.8|187027.8|187146.7|187021.7|17
1722433900000|2024-07-31 13:51:40|187147.3|187022.3|187148.4|187023.4|187148.4|187023.4|187121.4|186996.4|23
1722433910000|2024-07-31 13:51:50|187147.6|187022.6|187144.4|187019.4|187166.6|187041.6|187144.1|187019.1|18
1722433920000|2024-07-31 13:52:00|187144.1|187019.1|187105.8|186980.8|187144.1|187019.1|187084.7|186959.7|18
1722433930000|2024-07-31 13:52:10|187104.3|186979.3|187125.4|187000.4|187126.1|187001.1|187090|186965|24
1722433940000|2024-07-31 13:52:20|187124.6|186999.6|187142.7|187017.7|187146.3|187021.3|187122.1|186997.1|18
1722433950000|2024-07-31 13:52:30|187145.9|187020.9|187149.6|187024.6|187162.5|187037.5|187141.6|187016.6|29
1722433960000|2024-07-31 13:52:40|187149.2|187024.2|187113.6|186988.6|187149.2|187024.2|187108.2|186983.2|22
1722433970000|2024-07-31 13:52:50|187114|186989|187073.6|186948.6|187115.5|186990.5|187063.7|186938.7|26
1722433980000|2024-07-31 13:53:00|187073.1|186948.1|187038.6|186913.6|187073.1|186948.1|187038.2|186913.2|20
1722433990000|2024-07-31 13:53:10|187038.5|186913.5|187009.2|186959.2|187043.7|186960.8|187009.2|186908.9|24
1722434000000|2024-07-31 13:53:20|187008.6|186958.6|187043.6|186918.6|187043.9|186958.6|187005.6|186912.1|31
1722434010000|2024-07-31 13:53:30|187041.9|186916.9|187000.9|186875.9|187042.3|186917.3|187000.9|186875.9|20
1722434020000|2024-07-31 13:53:40|187000.7|186875.7|187029.2|186904.2|187031.2|186906.2|186999.5|186874.5|32
1722434030000|2024-07-31 13:53:50|187028.5|186903.5|187038.7|186913.7|187039.8|186914.8|187010.8|186885.8|26
1722434040000|2024-07-31 13:54:00|187038.6|186913.6|187031.9|186906.9|187038.6|186913.6|187017.8|186892.8|33
1722434050000|2024-07-31 13:54:10|187028.3|186903.3|186965.2|186840.2|187028.3|186903.3|186933.6|186808.6|33
1722434060000|2024-07-31 13:54:20|186965.1|186840.1|186953.1|186828.1|186969.5|186844.5|186933|186808|30
1722434070000|2024-07-31 13:54:30|186953|186828|186982.1|186857.1|186982.1|186857.1|186940.2|186815.2|32
1722434080000|2024-07-31 13:54:40|186982.2|186857.2|186968.3|186843.3|187007.1|186882.1|186961.8|186836.8|27
1722434090000|2024-07-31 13:54:50|186966.4|186841.4|186937.8|186812.8|186969|186844|186937.7|186812.7|26
1722434100000|2024-07-31 13:55:00|186938|186813|186940.3|186815.3|186951.5|186826.5|186937.5|186812.5|27
1722434110000|2024-07-31 13:55:10|186940.1|186815.1|186941.6|186816.6|186949.7|186824.7|186936.2|186811.2|27
1722434120000|2024-07-31 13:55:20|186939.6|186814.6|186902.8|186777.8|186942|186817|186884.1|186759.1|30
1722434130000|2024-07-31 13:55:30|186902.9|186777.9|186951.6|186826.6|186957.1|186832.1|186902.5|186777.5|34
1722434140000|2024-07-31 13:55:40|186951.5|186826.5|186992|186867|186995.1|186870.1|186938|186813|28
1722434150000|2024-07-31 13:55:50|186992.4|186867.4|186988.1|186863.1|186993.7|186868.7|186973.9|186848.9|21
1722434160000|2024-07-31 13:56:00|186989|186864|187022.2|186897.2|187022.2|186897.2|186989|186864|27
1722434170000|2024-07-31 13:56:10|187022.1|186897.1|187061.5|186936.5|187061.6|186936.6|187022.1|186897.1|32
1722434180000|2024-07-31 13:56:20|187062.5|186937.5|187117.9|186992.9|187117.9|186992.9|187061.2|186936.2|34
1722434190000|2024-07-31 13:56:30|187117.5|186992.5|187153.7|187028.7|187156.2|187031.2|187108.4|186983.4|33
1722434200000|2024-07-31 13:56:40|187152.6|187027.6|187179.1|187054.1|187179.1|187054.1|187152.6|187027.6|21
1722434210000|2024-07-31 13:56:50|187180.7|187055.7|187255.4|187130.4|187263.7|187138.7|187178.3|187053.3|30
1722434220000|2024-07-31 13:57:00|187256.7|187131.7|187268.7|187143.7|187271.6|187146.6|187252.8|187127.8|27
1722434230000|2024-07-31 13:57:10|187269.9|187144.9|187272.3|187147.3|187273.7|187148.7|187253.2|187128.2|21
1722434240000|2024-07-31 13:57:20|187271.5|187146.5|187263.8|187138.8|187271.5|187146.5|187261.3|187136.3|23
1722434250000|2024-07-31 13:57:30|187261.2|187136.2|187264.6|187139.6|187288.5|187163.5|187261.2|187136.2|17
1722434260000|2024-07-31 13:57:40|187264.1|187139.1|187272.4|187147.4|187275.1|187150.1|187264.1|187139.1|9
1722434270000|2024-07-31 13:57:50|187269.2|187144.2|187289.4|187164.4|187290.9|187165.9|187267.4|187142.4|15
1722434280000|2024-07-31 13:58:00|187288.8|187163.8|187276.7|187151.7|187290.2|187165.2|187276.3|187151.3|10
1722434290000|2024-07-31 13:58:10|187275.3|187150.3|187199.8|187074.8|187275.4|187150.4|187199.8|187074.8|31
1722434300000|2024-07-31 13:58:20|187201.5|187076.5|187194.2|187069.2|187201.5|187076.5|187192.9|187067.9|22
1722434310000|2024-07-31 13:58:30|187194.9|187069.9|187226.6|187101.6|187231.2|187106.2|187194.9|187069.9|28
1722434320000|2024-07-31 13:58:40|187223.2|187098.2|187219.8|187094.8|187225|187100|187219.8|187094.8|14
1722434330000|2024-07-31 13:58:50|187218.1|187093.1|187274.9|187149.9|187275.3|187150.3|187216.1|187091.1|25
1722434340000|2024-07-31 13:59:00|187282|187157|187291.3|187166.3|187297.5|187172.5|187281|187156|20
1722434350000|2024-07-31 13:59:10|187295.6|187170.6|187294.3|187169.3|187295.6|187170.6|187293.7|187168.7|11
1722434360000|2024-07-31 13:59:20|187295|187170|187293.6|187168.6|187295.6|187170.6|187293.6|187168.6|19
1722434370000|2024-07-31 13:59:30|187296.3|187171.3|187259.7|187134.7|187297|187172|187259.7|187134.7|23
1722434380000|2024-07-31 13:59:40|187259.8|187134.8|187162.9|187037.9|187259.8|187134.8|187162.2|187037.2|37
1722434390000|2024-07-31 13:59:50|187164.2|187039.2|187146.3|187021.3|187164.2|187039.2|187146.3|187021.3|32
1722434400000|2024-07-31 14:00:00|187158.2|187033.2|187202.7|187077.7|187202.7|187077.7|187147.1|187022.1|21
1722434410000|2024-07-31 14:00:10|187171.9|187046.9|187179.4|187054.4|187181.9|187056.9|187167.3|187042.3|19
1722434420000|2024-07-31 14:00:20|187182.5|187057.5|187234.4|187109.4|187238.5|187113.5|187182.5|187057.5|9
1722434430000|2024-07-31 14:00:30|187269.3|187144.3|187198|187073|187291.3|187166.3|187173.9|187048.9|29
1722434440000|2024-07-31 14:00:40|187196.3|187071.3|187180.9|187055.9|187197.6|187072.6|187153.4|187028.4|23
1722434450000|2024-07-31 14:00:50|187180.3|187055.3|187227.3|187102.3|187229.8|187104.8|187176.6|187051.6|16
1722434460000|2024-07-31 14:01:00|187227.6|187102.6|187222.8|187097.8|187232.3|187107.3|187221|187096|18
1722434470000|2024-07-31 14:01:10|187220.9|187095.9|187179.8|187054.8|187223.3|187098.3|187179.2|187054.2|25
1722434480000|2024-07-31 14:01:20|187181.4|187056.4|187192.5|187067.5|187217.3|187092.3|187181.4|187056.4|32
1722434490000|2024-07-31 14:01:30|187192.9|187067.9|187212.3|187087.3|187218.2|187093.2|187192.9|187067.9|19
1722434500000|2024-07-31 14:01:40|187212.9|187087.9|187229.8|187104.8|187229.8|187104.8|187212.9|187087.9|9
1722434510000|2024-07-31 14:01:50|187229|187104|187223.3|187098.3|187230.1|187105.1|187222.6|187097.6|8
1722434520000|2024-07-31 14:02:00|187249.9|187124.9|187253.8|187128.8|187264.9|187139.9|187249.9|187124.9|29
1722434530000|2024-07-31 14:02:10|187253|187128|187247.3|187122.3|187253|187128|187150.1|187078.4|35
1722434540000|2024-07-31 14:02:20|187246.8|187121.8|187213.9|187088.9|187256.7|187131.7|187213.9|187088.9|35
1722434550000|2024-07-31 14:02:30|187214|187089|187219.9|187094.9|187221.8|187096.8|187211.9|187086.9|30
1722434560000|2024-07-31 14:02:40|187220|187095|187219.8|187094.8|187224.3|187099.3|187217.3|187092.3|34
1722434570000|2024-07-31 14:02:50|187222.2|187097.2|187233.8|187108.8|187247.4|187122.4|187209.4|187084.4|26
1722434580000|2024-07-31 14:03:00|187234.3|187109.3|187253|187128|187253.6|187128.6|187233.4|187108.4|31
1722434590000|2024-07-31 14:03:10|187253.3|187128.3|187230.5|187105.5|187258|187133|187226.4|187101.4|27
1722434600000|2024-07-31 14:03:20|187230.6|187105.6|187252.6|187127.6|187258.4|187133.4|187230.6|187105.6|29
1722434610000|2024-07-31 14:03:30|187252.1|187127.1|187245.5|187120.5|187252.1|187127.1|187243|187118|19
1722434620000|2024-07-31 14:03:40|187247.1|187122.1|187255.1|187130.1|187258.8|187133.8|187247.1|187122.1|30
1722434630000|2024-07-31 14:03:50|187255|187130|187252.9|187127.9|187279.6|187154.6|187252.8|187127.8|27
1722434640000|2024-07-31 14:04:00|187252.5|187127.5|187223.8|187098.8|187254.8|187129.8|187220.7|187095.7|25
1722434650000|2024-07-31 14:04:10|187223.7|187098.7|187252.1|187127.1|187252.2|187127.2|187217.6|187092.6|25
1722434660000|2024-07-31 14:04:20|187252.3|187127.3|187263|187138|187264.8|187139.8|187252.1|187127.1|19
1722434670000|2024-07-31 14:04:30|187262.5|187137.5|187250.1|187125.1|187263.6|187138.6|187249.5|187124.5|28
1722434680000|2024-07-31 14:04:40|187252.2|187127.2|187213.6|187088.6|187256.8|187131.8|187213.6|187088.6|30
1722434690000|2024-07-31 14:04:50|187210.3|187085.3|187216|187091|187219.7|187094.7|187193.4|187068.4|22
1722434700000|2024-07-31 14:05:00|187214.9|187089.9|187203|187078|187218.1|187093.1|187192.6|187067.6|25
1722434710000|2024-07-31 14:05:10|187202.9|187077.9|187124.7|186999.7|187203|187078|187122.5|186997.5|34
1722434720000|2024-07-31 14:05:20|187124.5|186999.5|187081.1|187031.1|187144.3|187031.1|187076.1|186993.1|31
1722434730000|2024-07-31 14:05:30|187081.6|187031.6|187118.2|186993.2|187124.9|187038|187081.6|186992.1|27
1722434740000|2024-07-31 14:05:40|187117.2|186992.2|187082.6|187032.6|187119.5|187033.5|187075.5|186991|32
1722434750000|2024-07-31 14:05:50|187082.8|187032.8|187111.6|187061.6|187121.9|187065.2|187082.6|186994.2|30
1722434760000|2024-07-31 14:06:00|187115.6|187065.6|187150.8|187025.8|187151|187066.7|187111.3|187024.8|23
1722434770000|2024-07-31 14:06:10|187149.7|187024.7|187194|187069|187204.7|187079.7|187148.5|187023.5|27
1722434780000|2024-07-31 14:06:20|187194.2|187069.2|187201.4|187076.4|187201.9|187076.9|187188.9|187063.9|27
1722434790000|2024-07-31 14:06:30|187202.8|187077.8|187181.5|187056.5|187209.9|187084.9|187178.2|187053.2|27
1722434800000|2024-07-31 14:06:40|187181.8|187056.8|187189|187064|187189|187064|187181.8|187056.8|29
1722434810000|2024-07-31 14:06:50|187189.5|187064.5|187146.6|187021.6|187189.5|187064.5|187124.6|186999.6|29
1722434820000|2024-07-31 14:07:00|187147.5|187022.5|187138.9|187013.9|187147.5|187022.5|187133|187008|25
1722434830000|2024-07-31 14:07:10|187140|187015|187120.8|186995.8|187141.3|187016.3|187078.6|186953.6|35
1722434840000|2024-07-31 14:07:20|187121.3|186996.3|187115.4|186990.4|187124|186999|187112.5|186987.5|27
1722434850000|2024-07-31 14:07:30|187115.1|186990.1|187113.3|186988.3|187115.1|186990.1|187112.4|186987.4|16
1722434860000|2024-07-31 14:07:40|187113.2|186988.2|187121.5|186996.5|187121.5|186996.5|187113.1|186988.1|25
1722434870000|2024-07-31 14:07:50|187121.7|186996.7|187110.2|186985.2|187149.2|187024.2|187107.9|186982.9|27
1722434880000|2024-07-31 14:08:00|187111.3|186986.3|187104.6|186979.6|187115.9|186990.9|187099.5|186974.5|14
1722434890000|2024-07-31 14:08:10|187103.5|186978.5|187119|186994|187119|186994|187103.5|186978.5|14
1722434900000|2024-07-31 14:08:20|187118.9|186993.9|187076.6|186951.6|187118.9|186993.9|187074.6|186949.6|28
1722434910000|2024-07-31 14:08:30|187076.7|186951.7|187085.5|186960.5|187085.5|186960.5|187076.7|186951.7|24
1722434920000|2024-07-31 14:08:40|187084.6|186959.6|187082.4|186957.4|187085.3|186960.3|187079.3|186954.3|22
1722434930000|2024-07-31 14:08:50|187082.5|186957.5|187072.9|186947.9|187082.7|186957.7|187066.2|186941.2|27
1722434940000|2024-07-31 14:09:00|187071.8|186946.8|187072.5|186947.5|187074.7|186949.7|187071.4|186946.4|19
1722434950000|2024-07-31 14:09:10|187072.3|186947.3|187133.2|187008.2|187133.2|187008.2|187070.1|186945.1|30
1722434960000|2024-07-31 14:09:20|187129.3|187004.3|187122.6|186997.6|187136.7|187011.7|187121.7|186996.7|25
1722434970000|2024-07-31 14:09:30|187123.1|186998.1|187126.9|187001.9|187135.7|187010.7|187122.2|186997.2|19
1722434980000|2024-07-31 14:09:40|187125.2|187000.2|187123.8|186998.8|187130.8|187005.8|187123.3|186998.3|19
1722434990000|2024-07-31 14:09:50|187124.4|186999.4|187136|187011|187136|187011|187122.8|186997.8|15
1722435000000|2024-07-31 14:10:00|187135.9|187010.9|187138.5|187013.5|187140.5|187015.5|187131.3|187006.3|26
1722435010000|2024-07-31 14:10:10|187139.4|187014.4|187153.2|187028.2|187155.2|187030.2|187138.2|187013.2|28
1722435020000|2024-07-31 14:10:20|187153.4|187028.4|187152.4|187027.4|187153.9|187028.9|187143.2|187018.2|21
1722435030000|2024-07-31 14:10:30|187151.7|187026.7|187152.2|187027.2|187155.3|187030.3|187150.8|187025.8|25
1722435040000|2024-07-31 14:10:40|187152.6|187027.6|187151.1|187026.1|187156|187031|187148.6|187023.6|23
1722435050000|2024-07-31 14:10:50|187150.4|187025.4|187118.2|186993.2|187151.9|187026.9|187117.3|186992.3|14
1722435060000|2024-07-31 14:11:00|187119.5|186994.5|187114.1|186989.1|187119.5|186994.5|187113.3|186988.3|18
1722435070000|2024-07-31 14:11:10|187111.5|186986.5|187084.4|186959.4|187111.5|186986.5|187080.3|186955.3|25
1722435080000|2024-07-31 14:11:20|187084.1|186959.1|187146.2|187021.2|187146.8|187021.8|187081.4|186956.4|26
1722435090000|2024-07-31 14:11:30|187133.9|187008.9|187058|186933|187135.7|187010.7|187056.5|186931.5|35
1722435100000|2024-07-31 14:11:40|187046.1|186921.1|187048.2|186923.2|187049.1|186924.1|187043.2|186918.2|34
1722435110000|2024-07-31 14:11:50|187047|186922|187026.5|186901.5|187081.2|186956.2|187026.5|186901.5|34
1722435120000|2024-07-31 14:12:00|187020.1|186895.1|187000.9|186875.9|187021.7|186896.7|186976.4|186851.4|28
1722435130000|2024-07-31 14:12:10|187001.7|186876.7|186975.1|186850.1|187004.7|186879.7|186971|186846|15
1722435140000|2024-07-31 14:12:20|186975.7|186850.7|186973.8|186848.8|186979.7|186854.7|186973.8|186848.8|28
1722435150000|2024-07-31 14:12:30|186974.6|186849.6|186967.4|186842.4|186974.7|186849.7|186958.9|186833.9|22
1722435160000|2024-07-31 14:12:40|186968.5|186843.5|186977.3|186852.3|186979|186854|186968.5|186843.5|25
1722435170000|2024-07-31 14:12:50|186977.4|186852.4|187009.4|186884.4|187013.2|186888.2|186971.6|186846.6|31
1722435180000|2024-07-31 14:13:00|186937.7|186887.7|186970.8|186845.8|186974.3|186890.8|186937.5|186837.5|26
1722435190000|2024-07-31 14:13:10|186970.7|186845.7|186941.8|186816.8|186970.7|186845.7|186938.9|186813.9|30
1722435200000|2024-07-31 14:13:20|186942.3|186817.3|186954.5|186829.5|186958.3|186833.3|186940.8|186815.8|35
1722435210000|2024-07-31 14:13:30|186958.3|186833.3|186960.7|186835.7|186973.1|186848.1|186945.3|186820.3|33
1722435220000|2024-07-31 14:13:40|186960.9|186835.9|186956.3|186831.3|186961.1|186836.1|186941.8|186816.8|29
1722435230000|2024-07-31 14:13:50|186956.7|186831.7|186946.2|186821.2|186958|186833|186941.7|186816.7|26
1722435240000|2024-07-31 14:14:00|186946.4|186821.4|186976.7|186851.7|186976.7|186851.7|186945.9|186820.9|27
1722435250000|2024-07-31 14:14:10|186974.6|186849.6|187007.8|186882.8|187012.3|186893.3|186942.3|186849.6|34
1722435260000|2024-07-31 14:14:20|187008.3|186883.3|186979|186854|187008.7|186883.7|186976.8|186851.8|30
1722435270000|2024-07-31 14:14:30|186978.8|186853.8|186993.8|186868.8|187004.1|186879.1|186978.8|186853.8|33
1722435280000|2024-07-31 14:14:40|186978.9|186853.9|186980.3|186855.3|186980.3|186855.3|186973.1|186848.1|21
1722435290000|2024-07-31 14:14:50|186979.7|186854.7|187004.6|186879.6|187004.7|186879.7|186979.7|186854.7|25
1722435300000|2024-07-31 14:15:00|187005.9|186880.9|187002.5|186877.5|187006.8|186881.8|186981|186856|22
1722435310000|2024-07-31 14:15:10|187003.2|186878.2|186993.9|186868.9|187003.2|186878.2|186988.1|186863.1|29
1722435320000|2024-07-31 14:15:20|186994.5|186869.5|186989.5|186864.5|187012.5|186887.5|186983.4|186858.4|30
1722435330000|2024-07-31 14:15:30|186989.2|186864.2|186973.3|186848.3|186989.6|186864.6|186971.1|186846.1|27
1722435340000|2024-07-31 14:15:40|186974.1|186849.1|187007.7|186882.7|187009.8|186884.8|186974|186849|19
1722435350000|2024-07-31 14:15:50|187007.4|186882.4|187030|186905|187036.8|186911.8|187007.4|186882.4|24
1722435360000|2024-07-31 14:16:00|187029.5|186904.5|187018.7|186893.7|187031|186906|187017.8|186892.8|27
1722435370000|2024-07-31 14:16:10|187020.1|186895.1|187024.4|186899.4|187026.4|186901.4|187008.9|186883.9|34
1722435380000|2024-07-31 14:16:20|187024.9|186899.9|187026.7|186901.7|187027.8|186902.8|187021.2|186896.2|19
1722435390000|2024-07-31 14:16:30|187025.4|186900.4|186996.1|186946.1|187027.4|186946.1|186982.9|186876.9|33
1722435400000|2024-07-31 14:16:40|186994|186944|187000.9|186950.9|187005|186955|186989.3|186939.3|26
1722435410000|2024-07-31 14:16:50|187003.5|186953.5|187004.5|186954.5|187004.7|186954.7|186991.7|186941.7|26
1722435420000|2024-07-31 14:17:00|187003.3|186953.3|187005.6|186955.6|187009.2|186959.2|187002.9|186952.9|17
1722435430000|2024-07-31 14:17:10|187005|186955|187002.5|186952.5|187005.2|186955.2|187000|186950|22
1722435440000|2024-07-31 14:17:20|187000.1|186950.1|187040.9|186915.9|187081.4|186997.4|187000.1|186915.9|23
1722435450000|2024-07-31 14:17:30|187039.5|186914.5|186973.4|186848.4|187039.5|186945.1|186943.1|186848.4|31
1722435460000|2024-07-31 14:17:40|186976|186851|186966.8|186841.8|186976|186851|186966.8|186841.8|26
1722435470000|2024-07-31 14:17:50|186967.3|186842.3|186965.2|186840.2|186973.7|186848.7|186965.1|186840.1|31
1722435480000|2024-07-31 14:18:00|186965.1|186840.1|186939.8|186814.8|186965.1|186840.1|186935.6|186810.6|25
1722435490000|2024-07-31 14:18:10|186939.6|186814.6|186922.8|186797.8|186940.1|186815.1|186918.9|186793.9|28
1722435500000|2024-07-31 14:18:20|186923.3|186798.3|186926.4|186801.4|186935.2|186810.2|186923.2|186798.2|30
1722435510000|2024-07-31 14:18:30|186928.3|186803.3|186925.2|186800.2|186937.3|186812.3|186925.2|186800.2|25
1722435520000|2024-07-31 14:18:40|186926.3|186801.3|186929.7|186804.7|186931.5|186806.5|186923|186798|25
1722435530000|2024-07-31 14:18:50|186930.2|186805.2|186937.2|186812.2|186937.2|186812.2|186930|186805|17
1722435540000|2024-07-31 14:19:00|186969.1|186844.1|186969.2|186844.2|187002.6|186877.6|186968.1|186843.1|25
1722435550000|2024-07-31 14:19:10|186969.4|186844.4|186964.6|186839.6|186969.4|186844.4|186963.8|186838.8|38
1722435560000|2024-07-31 14:19:20|186965|186840|186950.7|186825.7|186965.7|186840.7|186950.3|186825.3|22
1722435570000|2024-07-31 14:19:30|186948.3|186823.3|186959|186834|186960.5|186835.5|186936|186811|28
1722435580000|2024-07-31 14:19:40|186962.5|186837.5|186959.6|186834.6|186962.6|186837.6|186958.6|186833.6|17
1722435590000|2024-07-31 14:19:50|186959.5|186834.5|186969.3|186844.3|186977.5|186852.5|186942.4|186817.4|25
1722435600000|2024-07-31 14:20:00|186967.6|186842.6|186968.5|186843.5|186968.7|186843.7|186966.1|186841.1|24
1722435610000|2024-07-31 14:20:10|186968.4|186843.4|186883.2|186758.2|186968.7|186843.7|186878.6|186753.6|33
1722435620000|2024-07-31 14:20:20|186884.3|186759.3|186892.6|186767.6|186899.2|186774.2|186883.7|186758.7|32
1722435630000|2024-07-31 14:20:30|186892.4|186767.4|186824.2|186699.2|186892.4|186783.3|186782.2|186667.8|35
1722435640000|2024-07-31 14:20:40|186824.1|186699.1|186782.1|186657.1|186824.6|186699.6|186779.2|186654.2|27
1722435650000|2024-07-31 14:20:50|186781.4|186656.4|186784.9|186659.9|186787.6|186662.6|186780.3|186655.3|21
1722435660000|2024-07-31 14:21:00|186784.3|186659.3|186780|186730|186794.5|186730|186780|186659.2|24
1722435670000|2024-07-31 14:21:10|186845.6|186720.6|186913.9|186788.9|186935.1|186810.1|186840.2|186715.2|38
1722435680000|2024-07-31 14:21:20|186913.3|186788.3|186883.3|186758.3|186914.2|186804.1|186854.1|186758|26
1722435690000|2024-07-31 14:21:30|186883.2|186758.2|186899|186774|186903.7|186778.7|186883.2|186758.2|20
1722435700000|2024-07-31 14:21:40|186899.2|186774.2|186850.9|186725.9|186908.5|186783.5|186847.9|186722.9|24
1722435710000|2024-07-31 14:21:50|186851.1|186726.1|186803|186678|186851.3|186726.3|186799.7|186674.7|31
1722435720000|2024-07-31 14:22:00|186802.9|186677.9|186798.3|186673.3|186808.3|186683.3|186792.7|186667.7|28
1722435730000|2024-07-31 14:22:10|186798.1|186673.1|186804.4|186679.4|186805.1|186680.1|186796.4|186671.4|22
1722435740000|2024-07-31 14:22:20|186804.3|186679.3|186761.1|186636.1|186805.2|186680.2|186759.5|186634.5|13
1722435750000|2024-07-31 14:22:30|186762.6|186637.6|186867.2|186742.2|186867.4|186742.4|186762.6|186637.6|27
1722435760000|2024-07-31 14:22:40|186866.7|186741.7|186898.9|186773.9|186903.4|186778.4|186866.7|186741.7|32
1722435770000|2024-07-31 14:22:50|186899.4|186774.4|186922.2|186797.2|186922.9|186797.9|186897.1|186772.1|26
1722435780000|2024-07-31 14:23:00|186922.1|186797.1|186892.7|186767.7|186959.5|186834.5|186892.7|186767.7|26
1722435790000|2024-07-31 14:23:10|186896.9|186771.9|186896.6|186771.6|186899.6|186774.6|186894.5|186769.5|25
1722435800000|2024-07-31 14:23:20|186896.7|186771.7|186899.1|186774.1|186931.5|186806.5|186896.7|186771.7|15
1722435810000|2024-07-31 14:23:30|186899.2|186774.2|186968.9|186843.9|186973.9|186848.9|186899.1|186774.1|24
1722435820000|2024-07-31 14:23:40|186968.8|186843.8|186938.3|186813.3|186971.1|186846.1|186933.2|186808.2|22
1722435830000|2024-07-31 14:23:50|186937.1|186812.1|186939.4|186814.4|186940.2|186815.2|186936.9|186811.9|15
1722435840000|2024-07-31 14:24:00|186939|186814|186899.8|186774.8|186956.5|186831.5|186873.6|186748.6|27
1722435850000|2024-07-31 14:24:10|186900.8|186775.8|186913.7|186788.7|186913.8|186788.8|186899|186774|25
1722435860000|2024-07-31 14:24:20|186913.1|186788.1|186815.3|186690.3|186913.1|186788.1|186795.5|186670.5|27
1722435870000|2024-07-31 14:24:30|186814.5|186689.5|186827|186702|186828.4|186703.4|186797.8|186672.8|28
1722435880000|2024-07-31 14:24:40|186850.6|186725.6|186825.4|186700.4|186862.3|186737.3|186794.1|186669.1|33
1722435890000|2024-07-31 14:24:50|186827.2|186702.2|186812.6|186687.6|186827.2|186702.2|186788.9|186663.9|29
1722435900000|2024-07-31 14:25:00|186815.3|186690.3|186815.6|186690.6|186818.5|186693.5|186812.4|186687.4|34
1722435910000|2024-07-31 14:25:10|186813.8|186688.8|186859.4|186734.4|186860.4|186735.4|186813.8|186688.8|26
1722435920000|2024-07-31 14:25:20|186859.8|186734.8|186862.3|186737.3|186867.4|186742.4|186859.4|186734.4|23
1722435930000|2024-07-31 14:25:30|186860.2|186735.2|186943.6|186818.6|186944.2|186819.2|186853.3|186728.3|36
1722435940000|2024-07-31 14:25:40|186943.5|186818.5|186935.4|186810.4|186943.5|186818.5|186930.6|186805.6|31
1722435950000|2024-07-31 14:25:50|186935.6|186810.6|186935.7|186810.7|186940.1|186815.1|186932.8|186807.8|30
1722435960000|2024-07-31 14:26:00|186935.8|186810.8|186957.1|186832.1|186975.8|186850.8|186935.4|186810.4|28
1722435970000|2024-07-31 14:26:10|186949.9|186824.9|186915.2|186790.2|186949.9|186824.9|186911.1|186786.1|23
1722435980000|2024-07-31 14:26:20|186915.7|186790.7|186917.5|186792.5|186924.6|186799.6|186915.7|186790.7|27
1722435990000|2024-07-31 14:26:30|186916.7|186791.7|186921.6|186796.6|186938.7|186813.7|186905|186780|31
1722436000000|2024-07-31 14:26:40|186953.4|186828.4|186931.9|186806.9|186953.4|186828.4|186922.9|186797.9|32
1722436010000|2024-07-31 14:26:50|186931.4|186806.4|186921.1|186796.1|186931.4|186806.4|186904.6|186779.6|29
1722436020000|2024-07-31 14:27:00|186917.6|186792.6|186905.5|186780.5|186920|186795|186901|186776|26
1722436030000|2024-07-31 14:27:10|186903.8|186778.8|186908.7|186783.7|186930.8|186805.8|186903.7|186778.7|28
1722436040000|2024-07-31 14:27:20|186908.4|186783.4|186861.9|186736.9|186908.4|186783.4|186860|186735|26
1722436050000|2024-07-31 14:27:30|186861.3|186736.3|186863.5|186738.5|186866.2|186741.2|186861.3|186736.3|12
1722436060000|2024-07-31 14:27:40|186863.6|186738.6|186850.7|186725.7|186863.6|186738.6|186850.7|186725.7|16
1722436070000|2024-07-31 14:27:50|186850.8|186725.8|186852.1|186727.1|186854.7|186729.7|186847.2|186722.2|20
1722436080000|2024-07-31 14:28:00|186849.8|186724.8|186821.2|186696.2|186849.8|186724.8|186812.4|186687.4|24
1722436090000|2024-07-31 14:28:10|186821.1|186696.1|186825.2|186700.2|186825.7|186700.7|186820.2|186695.2|21
1722436100000|2024-07-31 14:28:20|186825.7|186700.7|186856.3|186731.3|186856.7|186731.7|186816.3|186691.3|31
1722436110000|2024-07-31 14:28:30|186856.4|186731.4|186823.3|186698.3|186857.6|186732.6|186823.3|186698.3|27
1722436120000|2024-07-31 14:28:40|186823.6|186698.6|186813|186688|186823.6|186698.6|186792.6|186667.6|29
1722436130000|2024-07-31 14:28:50|186811.2|186686.2|186812.1|186687.1|186816.4|186691.4|186805.3|186680.3|32
1722436140000|2024-07-31 14:29:00|186811|186686|186788.4|186663.4|186811|186686|186784.7|186659.7|26
1722436150000|2024-07-31 14:29:10|186789.1|186664.1|186789.9|186664.9|186795.2|186670.2|186789.1|186664.1|26
1722436160000|2024-07-31 14:29:20|186790.3|186665.3|186806.7|186681.7|186817.1|186692.1|186790.1|186665.1|26
1722436170000|2024-07-31 14:29:30|186804.7|186679.7|186797.1|186672.1|186804.7|186679.7|186791.6|186666.6|27
1722436180000|2024-07-31 14:29:40|186798.1|186673.1|186810.3|186685.3|186817.6|186692.6|186788.8|186663.8|32
1722436190000|2024-07-31 14:29:50|186807.2|186682.2|186788|186663|186807.2|186682.2|186787.5|186662.5|25
1722436200000|2024-07-31 14:30:00|186790.5|186665.5|186795.2|186670.2|186826.8|186701.8|186784.9|186659.9|33
1722436210000|2024-07-31 14:30:10|186795.4|186670.4|186801.5|186676.5|186802.1|186677.1|186794.8|186669.8|24
1722436220000|2024-07-31 14:30:20|186801|186676|186795.9|186670.9|186801.1|186676.1|186753|186628|32
1722436230000|2024-07-31 14:30:30|186795.5|186670.5|186793.6|186668.6|186796.3|186671.3|186792.5|186667.5|22
1722436240000|2024-07-31 14:30:40|186793.4|186668.4|186786.8|186661.8|186793.6|186668.6|186781.7|186656.7|33
1722436250000|2024-07-31 14:30:50|186786.6|186661.6|186781.6|186656.6|186786.6|186661.6|186776.4|186651.4|22
1722436260000|2024-07-31 14:31:00|186781.7|186656.7|186831|186706|186832.9|186707.9|186765.7|186640.7|26
1722436270000|2024-07-31 14:31:10|186831.1|186706.1|186907.7|186782.7|186907.9|186782.9|186827.8|186702.8|32
1722436280000|2024-07-31 14:31:20|186907.8|186782.8|186933.2|186808.2|186938.2|186813.2|186907.8|186782.8|27
1722436290000|2024-07-31 14:31:30|186933.1|186808.1|186908|186783|186933.3|186808.3|186902.5|186777.5|23
1722436300000|2024-07-31 14:31:40|186907.4|186782.4|186863.7|186738.7|186908.6|186783.6|186863.5|186738.5|30
1722436310000|2024-07-31 14:31:50|186863.1|186738.1|186869|186744|186872.2|186747.2|186863.1|186738.1|26
1722436320000|2024-07-31 14:32:00|186868.9|186743.9|186812.9|186687.9|186868.9|186743.9|186812.9|186687.9|23
1722436330000|2024-07-31 14:32:10|186820|186695|186817.2|186692.2|186832.4|186707.4|186817.2|186692.2|32
1722436340000|2024-07-31 14:32:20|186801.5|186676.5|186788.2|186663.2|186801.5|186676.5|186785.3|186660.3|28
1722436350000|2024-07-31 14:32:30|186788.4|186663.4|186760.1|186635.1|186794.5|186669.5|186759.6|186634.6|26
1722436360000|2024-07-31 14:32:40|186781.3|186656.3|186761.2|186636.2|186784.1|186659.1|186750|186625|30
1722436370000|2024-07-31 14:32:50|186763|186638|186752.1|186627.1|186763|186638|186739.4|186614.4|31
1722436380000|2024-07-31 14:33:00|186751|186626|186746.2|186621.2|186757.3|186632.3|186715.1|186590.1|30
1722436390000|2024-07-31 14:33:10|186746.4|186621.4|186718|186593|186748.5|186623.5|186715.2|186590.2|27
1722436400000|2024-07-31 14:33:20|186716.9|186591.9|186724|186599|186724.6|186599.6|186712.7|186587.7|22
1722436410000|2024-07-31 14:33:30|186723.6|186598.6|186713.3|186588.3|186729.8|186604.8|186709.9|186584.9|22
1722436420000|2024-07-31 14:33:40|186711.3|186586.3|186685.5|186560.5|186711.3|186586.3|186683.1|186558.1|14
1722436430000|2024-07-31 14:33:50|186685.6|186560.6|186717.6|186592.6|186721.2|186596.2|186679.4|186554.4|25
1722436440000|2024-07-31 14:34:00|186717.2|186592.2|186694.2|186569.2|186723.8|186598.8|186692|186567|25
1722436450000|2024-07-31 14:34:10|186695.7|186570.7|186723.8|186598.8|186723.9|186598.9|186695.7|186570.7|25
1722436460000|2024-07-31 14:34:20|186724.1|186599.1|186761.5|186636.5|186763.4|186638.4|186713.6|186588.6|25
1722436470000|2024-07-31 14:34:30|186762|186637|186755.4|186630.4|186762.5|186637.5|186755.2|186630.2|27
1722436480000|2024-07-31 14:34:40|186755.8|186630.8|186736.3|186611.3|186758.4|186633.4|186736.3|186611.3|29
1722436490000|2024-07-31 14:34:50|186736.6|186611.6|186751.4|186626.4|186757.5|186632.5|186733.6|186608.6|25
1722436500000|2024-07-31 14:35:00|186755.7|186630.7|186756.6|186631.6|186759.4|186634.4|186755|186630|27
1722436510000|2024-07-31 14:35:10|186756.5|186631.5|186726.4|186601.4|186756.5|186631.5|186719.7|186594.7|28
1722436520000|2024-07-31 14:35:20|186727.1|186602.1|186722.7|186597.7|186731.1|186606.1|186721.1|186596.1|22
1722436530000|2024-07-31 14:35:30|186724.7|186599.7|186766.2|186641.2|186766.2|186641.2|186724.7|186599.7|28
1722436540000|2024-07-31 14:35:40|186767.8|186642.8|186769.5|186644.5|186770.7|186645.7|186767.8|186642.8|13
1722436550000|2024-07-31 14:35:50|186769.6|186644.6|186691.6|186566.6|186769.6|186644.6|186688.9|186563.9|27
1722436560000|2024-07-31 14:36:00|186691.3|186566.3|186695.2|186570.2|186701.6|186576.6|186690.4|186565.4|28
1722436570000|2024-07-31 14:36:10|186693.1|186568.1|186699.5|186574.5|186699.7|186574.7|186690.3|186565.3|29
1722436580000|2024-07-31 14:36:20|186699.6|186574.6|186617.5|186492.5|186699.6|186574.6|186610.3|186485.3|20
1722436590000|2024-07-31 14:36:30|186616.3|186491.3|186643.5|186518.5|186643.6|186518.6|186608.9|186483.9|30
1722436600000|2024-07-31 14:36:40|186651.6|186526.6|186637.7|186512.7|186656.2|186531.2|186637.7|186512.7|27
1722436610000|2024-07-31 14:36:50|186637.8|186512.8|186730.9|186605.9|186734.3|186609.3|186637.8|186512.8|34
1722436620000|2024-07-31 14:37:00|186730.7|186605.7|186755.8|186630.8|186765.7|186640.7|186728.9|186603.9|26
1722436630000|2024-07-31 14:37:10|186751.4|186626.4|186721.6|186596.6|186751.8|186626.8|186716.9|186591.9|16
1722436640000|2024-07-31 14:37:20|186721.5|186596.5|186733.7|186608.7|186735.2|186610.2|186719.2|186594.2|19
1722436650000|2024-07-31 14:37:30|186734.1|186609.1|186729.5|186604.5|186736.8|186611.8|186728.6|186603.6|23
1722436660000|2024-07-31 14:37:40|186729.8|186604.8|186724.6|186599.6|186729.8|186604.8|186722.1|186597.1|24
1722436670000|2024-07-31 14:37:50|186727.2|186602.2|186753.3|186628.3|186782.3|186657.3|186727.2|186602.2|25
1722436680000|2024-07-31 14:38:00|186749.4|186624.4|186760.7|186635.7|186762.5|186637.5|186748.7|186623.7|30
1722436690000|2024-07-31 14:38:10|186760.9|186635.9|186705.4|186580.4|186760.9|186635.9|186697.7|186572.7|33
1722436700000|2024-07-31 14:38:20|186705.9|186580.9|186719.6|186594.6|186724.3|186599.3|186705.4|186580.4|25
1722436710000|2024-07-31 14:38:30|186720.6|186595.6|186726.3|186601.3|186730.2|186605.2|186719.4|186594.4|22
1722436720000|2024-07-31 14:38:40|186725.5|186600.5|186658.8|186533.8|186725.5|186600.5|186655.9|186530.9|21
1722436730000|2024-07-31 14:38:50|186658.7|186533.7|186661.9|186536.9|186661.9|186536.9|186656.6|186531.6|17
1722436740000|2024-07-31 14:39:00|186662|186537|186655|186530|186677.4|186552.4|186655|186530|13
1722436750000|2024-07-31 14:39:10|186653.6|186528.6|186634.1|186509.1|186653.6|186528.6|186623.5|186498.5|20
1722436760000|2024-07-31 14:39:20|186635|186510|186616.8|186491.8|186649|186524|186612.9|186487.9|32
1722436770000|2024-07-31 14:39:30|186617.6|186492.6|186584.6|186459.6|186617.7|186492.7|186583.9|186458.9|27
1722436780000|2024-07-31 14:39:40|186584.4|186459.4|186579.2|186454.2|186586.1|186461.1|186575.4|186450.4|22
1722436790000|2024-07-31 14:39:50|186579.3|186454.3|186581.6|186456.6|186584.2|186459.2|186570.5|186445.5|21
1722436800000|2024-07-31 14:40:00|186581.2|186456.2|186613.2|186488.2|186613.3|186488.3|186581.2|186456.2|30
1722436810000|2024-07-31 14:40:10|186612.8|186487.8|186670.1|186545.1|186676.8|186551.8|186612.8|186487.8|17
1722436820000|2024-07-31 14:40:20|186669.5|186544.5|186662.2|186537.2|186692.4|186567.4|186661.4|186536.4|34
1722436830000|2024-07-31 14:40:30|186664.9|186539.9|186679.1|186554.1|186702.9|186577.9|186664.9|186539.9|25
1722436840000|2024-07-31 14:40:40|186677.5|186552.5|186682|186557|186683.2|186558.2|186672.6|186547.6|23
1722436850000|2024-07-31 14:40:50|186680.2|186555.2|186642|186517|186681.3|186556.3|186642|186517|29
1722436860000|2024-07-31 14:41:00|186641.4|186516.4|186617|186492|186642|186517|186615.3|186490.3|28
1722436870000|2024-07-31 14:41:10|186617.2|186492.2|186619.5|186494.5|186619.5|186494.5|186609.6|186484.6|28
1722436880000|2024-07-31 14:41:20|186620.2|186495.2|186616.3|186491.3|186620.3|186495.3|186612.6|186487.6|20
1722436890000|2024-07-31 14:41:30|186617.4|186492.4|186619.6|186494.6|186619.6|186494.6|186592.1|186467.1|25
1722436900000|2024-07-31 14:41:40|186619.1|186494.1|186616.8|186491.8|186620.7|186495.7|186615.2|186490.2|20
1722436910000|2024-07-31 14:41:50|186617|186492|186617.9|186492.9|186618.2|186493.2|186616.1|186491.1|22
1722436920000|2024-07-31 14:42:00|186615.6|186490.6|186615.3|186490.3|186651.2|186526.2|186611.9|186486.9|31
1722436930000|2024-07-31 14:42:10|186614.5|186489.5|186647.5|186522.5|186647.5|186522.5|186614.5|186489.5|23
1722436940000|2024-07-31 14:42:20|186643.8|186518.8|186614.5|186489.5|186648.2|186523.2|186613.1|186488.1|17
1722436950000|2024-07-31 14:42:30|186615.2|186490.2|186615.1|186490.1|186615.2|186490.2|186610.8|186485.8|30
1722436960000|2024-07-31 14:42:40|186613.7|186488.7|186611.6|186486.6|186615|186490|186610.7|186485.7|28
1722436970000|2024-07-31 14:42:50|186611.4|186486.4|186529|186404|186612.6|186487.6|186524.6|186399.6|25
1722436980000|2024-07-31 14:43:00|186528.2|186403.2|186507.2|186382.2|186547.9|186422.9|186507.1|186382.1|28
1722436990000|2024-07-31 14:43:10|186507.1|186382.1|186432.3|186307.3|186513.7|186388.7|186429.4|186304.4|35
1722437000000|2024-07-31 14:43:20|186435.3|186310.3|186399.2|186274.2|186468.2|186343.2|186399.2|186274.2|26
1722437010000|2024-07-31 14:43:30|186399.7|186274.7|186397|186272|186404.3|186279.3|186378.5|186253.5|24
1722437020000|2024-07-31 14:43:40|186397.4|186272.4|186378.4|186253.4|186414.3|186289.3|186376.4|186251.4|26
1722437030000|2024-07-31 14:43:50|186382.7|186257.7|186382.2|186257.2|186401.2|186276.2|186366.5|186241.5|24
1722437040000|2024-07-31 14:44:00|186380.2|186255.2|186404.8|186279.8|186408.1|186283.1|186379.4|186254.4|17
1722437050000|2024-07-31 14:44:10|186407.4|186282.4|186383.2|186258.2|186412.9|186287.9|186369.7|186244.7|32
1722437060000|2024-07-31 14:44:20|186396.6|186271.6|186369.1|186244.1|186404.3|186279.3|186368.3|186243.3|25
1722437070000|2024-07-31 14:44:30|186359.1|186234.1|186366|186241|186367.8|186242.8|186343.2|186218.2|24
1722437080000|2024-07-31 14:44:40|186366.9|186241.9|186322.7|186197.7|186366.9|186241.9|186317.4|186192.4|29
1722437090000|2024-07-31 14:44:50|186321.9|186196.9|186304.7|186179.7|186327.7|186202.7|186304.7|186179.7|25
1722437100000|2024-07-31 14:45:00|186300|186175|186288.8|186163.8|186319.3|186194.3|186286.5|186161.5|25
1722437110000|2024-07-31 14:45:10|186291.4|186166.4|186245.1|186120.1|186291.4|186166.4|186233.4|186108.4|31
1722437120000|2024-07-31 14:45:20|186239.8|186114.8|186129|186004|186241.7|186116.7|186125.9|186000.9|28
1722437130000|2024-07-31 14:45:30|186127.2|186002.2|186113|185988|186145.8|186020.8|186086|185961|37
1722437140000|2024-07-31 14:45:40|186112.9|185987.9|186161.7|186036.7|186161.7|186036.7|186086.7|185961.7|27
1722437150000|2024-07-31 14:45:50|186164.4|186039.4|186222|186097|186241.1|186116.1|186162.4|186037.4|28
1722437160000|2024-07-31 14:46:00|186221.5|186096.5|186223.7|186098.7|186223.7|186098.7|186132.5|186041.6|18
1722437170000|2024-07-31 14:46:10|186233.6|186108.6|186261.2|186136.2|186270.2|186145.2|186221.5|186096.5|27
1722437180000|2024-07-31 14:46:20|186260.1|186135.1|186191.4|186066.4|186262.9|186137.9|186191.4|186066.4|27
1722437190000|2024-07-31 14:46:30|186190.6|186065.6|186271.6|186146.6|186271.6|186146.6|186190.6|186065.6|25
1722437200000|2024-07-31 14:46:40|186289.9|186164.9|186293.9|186168.9|186300.6|186175.6|186289.9|186164.9|29
1722437210000|2024-07-31 14:46:50|186268.1|186143.1|186268|186143|186269.3|186144.3|186257.3|186132.3|21
1722437220000|2024-07-31 14:47:00|186266.8|186141.8|186264.8|186139.8|186266.8|186141.8|186259.5|186134.5|13
1722437230000|2024-07-31 14:47:10|186263.2|186138.2|186266.8|186141.8|186270|186145|186256.3|186131.3|22
1722437240000|2024-07-31 14:47:20|186269|186144|186268.5|186143.5|186310.9|186185.9|186267.2|186142.2|11
1722437250000|2024-07-31 14:47:30|186268.6|186143.6|186297.1|186172.1|186306.1|186181.1|186268.6|186143.6|7
1722437260000|2024-07-31 14:47:40|186275.4|186150.4|186287.6|186162.6|186302|186177|186263.4|186138.4|20
1722437270000|2024-07-31 14:47:50|186288.3|186163.3|186286.1|186161.1|186302.8|186177.8|186270.5|186145.5|24
1722437280000|2024-07-31 14:48:00|186283.6|186158.6|186284.6|186159.6|186286.9|186161.9|186278.5|186153.5|16
1722437290000|2024-07-31 14:48:10|186283.7|186158.7|186286.5|186161.5|186302.9|186177.9|186282.9|186157.9|29
1722437300000|2024-07-31 14:48:20|186291.9|186166.9|186298.7|186173.7|186298.7|186173.7|186274.6|186149.6|26
1722437310000|2024-07-31 14:48:30|186299.1|186174.1|186330.8|186205.8|186334.3|186209.3|186288.7|186163.7|17
1722437320000|2024-07-31 14:48:40|186303.6|186178.6|186361.1|186236.1|186361.7|186236.7|186303.6|186178.6|17
1722437330000|2024-07-31 14:48:50|186361.6|186236.6|186368|186243|186370.9|186245.9|186351|186226|9
1722437340000|2024-07-31 14:49:00|186368.5|186243.5|186372.6|186247.6|186383.3|186258.3|186366.6|186241.6|28
1722437350000|2024-07-31 14:49:10|186372.4|186247.4|186417.1|186292.1|186417.1|186292.1|186372.4|186247.4|21
1722437360000|2024-07-31 14:49:20|186417.7|186292.7|186439.8|186314.8|186453.7|186328.7|186416.6|186291.6|24
1722437370000|2024-07-31 14:49:30|186440.4|186315.4|186480.9|186355.9|186481.4|186356.4|186439.3|186314.3|28
1722437380000|2024-07-31 14:49:40|186482.8|186357.8|186496.6|186371.6|186513.9|186388.9|186480.4|186355.4|23
1722437390000|2024-07-31 14:49:50|186497.2|186372.2|186472.2|186347.2|186499.1|186374.1|186472.2|186347.2|22
1722437400000|2024-07-31 14:50:00|186470.6|186345.6|186470.1|186345.1|186474.9|186349.9|186444.7|186319.7|18
1722437410000|2024-07-31 14:50:10|186467.9|186342.9|186452.7|186327.7|186473.8|186348.8|186444.7|186319.7|18
1722437420000|2024-07-31 14:50:20|186465.6|186340.6|186448.6|186323.6|186476|186351|186448.6|186323.6|19
1722437430000|2024-07-31 14:50:30|186452.1|186327.1|186456.3|186331.3|186460.6|186335.6|186451.3|186326.3|19
1722437440000|2024-07-31 14:50:40|186455.5|186330.5|186456.9|186331.9|186457.5|186332.5|186454.5|186329.5|13
1722437450000|2024-07-31 14:50:50|186457.7|186332.7|186506.6|186381.6|186509.8|186384.8|186457.7|186332.7|9
1722437460000|2024-07-31 14:51:00|186506.1|186381.1|186578.9|186453.9|186580.1|186455.1|186506|186381|27
1722437470000|2024-07-31 14:51:10|186579|186454|186577.3|186452.3|186580.5|186455.5|186577.3|186452.3|13
1722437480000|2024-07-31 14:51:20|186576.8|186451.8|186564.1|186439.1|186579.6|186454.6|186556.8|186431.8|12
1722437490000|2024-07-31 14:51:30|186563.4|186438.4|186608.7|186483.7|186633.1|186508.1|186563.4|186438.4|26
1722437500000|2024-07-31 14:51:40|186608|186483|186553.7|186428.7|186609.8|186484.8|186548.7|186423.7|14
1722437510000|2024-07-31 14:51:50|186554.5|186429.5|186502.4|186377.4|186554.5|186429.5|186501.9|186376.9|24
1722437520000|2024-07-31 14:52:00|186503.7|186378.7|186513.8|186388.8|186539.3|186414.3|186503.6|186378.6|26
1722437530000|2024-07-31 14:52:10|186513.1|186388.1|186556.3|186431.3|186557.3|186432.3|186498.7|186373.7|19
1722437540000|2024-07-31 14:52:20|186557.8|186432.8|186553.3|186428.3|186557.8|186432.8|186518.1|186393.1|21
1722437550000|2024-07-31 14:52:30|186553.5|186428.5|186558.6|186433.6|186558.9|186433.9|186548.4|186423.4|19
1722437560000|2024-07-31 14:52:40|186559.2|186434.2|186529.6|186404.6|186563.3|186438.3|186528.5|186403.5|20
1722437570000|2024-07-31 14:52:50|186530.5|186405.5|186528.7|186403.7|186538.1|186413.1|186528|186403|16
1722437580000|2024-07-31 14:53:00|186530.2|186405.2|186534.5|186409.5|186535|186410|186530.2|186405.2|13
1722437590000|2024-07-31 14:53:10|186552|186427|186590.2|186465.2|186593.2|186468.2|186550.9|186425.9|25
1722437600000|2024-07-31 14:53:20|186590.5|186465.5|186583.1|186458.1|186594.1|186469.1|186573.3|186448.3|22
1722437610000|2024-07-31 14:53:30|186582.5|186457.5|186563.8|186438.8|186582.5|186457.5|186562.8|186437.8|10
1722437620000|2024-07-31 14:53:40|186563.7|186438.7|186545.8|186420.8|186563.7|186438.7|186536.5|186411.5|17
1722437630000|2024-07-31 14:53:50|186545.4|186420.4|186547|186422|186547|186422|186545.4|186420.4|4
1722437640000|2024-07-31 14:54:00|186548.2|186423.2|186527.4|186402.4|186548.7|186423.7|186519.5|186394.5|10
1722437650000|2024-07-31 14:54:10|186527.2|186402.2|186546.7|186421.7|186548.8|186423.8|186525.4|186400.4|12
1722437660000|2024-07-31 14:54:20|186546|186421|186543.7|186418.7|186546.4|186421.4|186543.7|186418.7|10
1722437670000|2024-07-31 14:54:30|186545.6|186420.6|186550.6|186425.6|186550.7|186425.7|186545.6|186420.6|13
1722437680000|2024-07-31 14:54:40|186550.2|186425.2|186546.2|186421.2|186550.9|186425.9|186546.2|186421.2|9
1722437690000|2024-07-31 14:54:50|186545.6|186420.6|186522.2|186397.2|186545.6|186420.6|186520.7|186395.7|16
1722437700000|2024-07-31 14:55:00|186564.4|186439.4|186522|186397|186571.7|186446.7|186522|186397|18
1722437710000|2024-07-31 14:55:10|186520.4|186395.4|186520|186395|186523.5|186398.5|186518.8|186393.8|13
1722437720000|2024-07-31 14:55:20|186520.5|186395.5|186529.3|186404.3|186529.3|186404.3|186520.5|186395.5|16
1722437730000|2024-07-31 14:55:30|186530.3|186405.3|186516.8|186391.8|186536.4|186411.4|186516.8|186391.8|20
1722437740000|2024-07-31 14:55:40|186518.4|186393.4|186519.2|186394.2|186529|186404|186516.5|186391.5|18
1722437750000|2024-07-31 14:55:50|186518.4|186393.4|186511.5|186386.5|186518.4|186393.4|186511.5|186386.5|7
1722437760000|2024-07-31 14:56:00|186511.7|186386.7|186502.1|186377.1|186511.7|186386.7|186484.5|186359.5|22
1722437770000|2024-07-31 14:56:10|186501.7|186376.7|186487.1|186362.1|186502.1|186377.1|186484.5|186359.5|12
1722437780000|2024-07-31 14:56:20|186487.7|186362.7|186503.3|186378.3|186507.1|186382.1|186486.5|186361.5|23
1722437790000|2024-07-31 14:56:30|186502.7|186377.7|186482.3|186357.3|186503|186378|186480.7|186355.7|13
1722437800000|2024-07-31 14:56:40|186479.8|186354.8|186501.9|186376.9|186501.9|186376.9|186479.3|186354.3|16
1722437810000|2024-07-31 14:56:50|186501.5|186376.5|186488.1|186363.1|186502.2|186377.2|186485.6|186360.6|14
1722437820000|2024-07-31 14:57:00|186488.8|186363.8|186482.8|186357.8|186490.3|186365.3|186466.9|186341.9|19
1722437830000|2024-07-31 14:57:10|186483.3|186358.3|186479.9|186354.9|186488.9|186363.9|186475.9|186350.9|23
1722437840000|2024-07-31 14:57:20|186469.9|186344.9|186491.1|186366.1|186492.6|186367.6|186469.9|186344.9|20
1722437850000|2024-07-31 14:57:30|186485.5|186360.5|186423.6|186298.6|186485.5|186390.7|186383.2|186296.6|32
1722437860000|2024-07-31 14:57:40|186422|186297|186393.2|186343.2|186445|186345.9|186355.8|186265.9|32
1722437870000|2024-07-31 14:57:50|186392.2|186342.2|186398.1|186273.1|186418|186343.8|186382.2|186271|35
1722437880000|2024-07-31 14:58:00|186397.8|186272.8|186390.9|186265.9|186399.2|186314.7|186356.6|186263.5|21
1722437890000|2024-07-31 14:58:10|186387.5|186262.5|186380.3|186255.3|186389.9|186293.6|186329.1|186246.5|27
1722437900000|2024-07-31 14:58:20|186382|186257|186339.4|186214.4|186382.5|186289.2|186325|186200|36
1722437910000|2024-07-31 14:58:30|186314.9|186189.9|186330.1|186205.1|186341.6|186236.9|186285.9|186183.5|35
1722437920000|2024-07-31 14:58:40|186328.9|186203.9|186331.1|186206.1|186343|186242.5|186292.5|186202.9|34
1722437930000|2024-07-31 14:58:50|186328.5|186203.5|186342.1|186217.1|186346.2|186221.2|186326.7|186201.7|26
1722437940000|2024-07-31 14:59:00|186342.3|186217.3|186340.5|186215.5|186344.1|186219.1|186323.4|186198.4|26
1722437950000|2024-07-31 14:59:10|186342.3|186217.3|186378.9|186253.9|186380.6|186261.3|186311|186212.7|35
1722437960000|2024-07-31 14:59:20|186370.8|186245.8|186408.3|186283.3|186419.7|186295.9|186345.9|186242.6|34
1722437970000|2024-07-31 14:59:30|186409.2|186284.2|186417.8|186292.8|186426.7|186301.7|186394.2|186269.2|22
1722437980000|2024-07-31 14:59:40|186418.1|186293.1|186392.1|186342.1|186430.7|186342.1|186389.6|186292.6|21
1722437990000|2024-07-31 14:59:50|186392|186342|186438.2|186313.2|186441.9|186342|186385.9|186296.6|32
1722438000000|2024-07-31 15:00:00|186436.1|186311.1|186459.9|186334.9|186474.1|186349.1|186428.3|186303.3|33
1722438010000|2024-07-31 15:00:10|186468|186343|186444.2|186319.2|186468.6|186343.6|186441.2|186316.2|33
1722438020000|2024-07-31 15:00:20|186443.8|186318.8|186438.3|186313.3|186452|186327|186436.6|186311.6|31
1722438030000|2024-07-31 15:00:30|186437.7|186312.7|186426.8|186301.8|186437.7|186357|186386.3|186298.8|30
1722438040000|2024-07-31 15:00:40|186384.9|186334.9|186428.4|186303.4|186441.3|186343.6|186384.9|186299.1|31
1722438050000|2024-07-31 15:00:50|186429|186304|186436.6|186311.6|186449.3|186343.3|186390.6|186302.6|33
1722438060000|2024-07-31 15:01:00|186402.3|186277.3|186408.4|186283.4|186423.6|186298.6|186396.5|186271.5|35
1722438070000|2024-07-31 15:01:10|186410.8|186285.8|186305.3|186180.3|186415.6|186290.6|186305.3|186180.3|33
1722438080000|2024-07-31 15:01:20|186300.3|186175.3|186304|186179|186320.4|186195.4|186296.2|186171.2|32
1722438090000|2024-07-31 15:01:30|186304.3|186179.3|186261.8|186211.8|186318.6|186229.6|186247.5|186178.8|29
1722438100000|2024-07-31 15:01:40|186263.7|186213.7|186280.8|186155.8|186303.5|186218.3|186263.7|186153.9|29
1722438110000|2024-07-31 15:01:50|186278.7|186153.7|186281.2|186156.2|186301.5|186176.5|186273|186148|30
1722438120000|2024-07-31 15:02:00|186278.6|186153.6|186354.1|186229.1|186363.2|186238.2|186278.6|186153.6|38
1722438130000|2024-07-31 15:02:10|186350.4|186225.4|186383.7|186258.7|186393.5|186268.5|186333.4|186208.4|34
1722438140000|2024-07-31 15:02:20|186395.2|186270.2|186405.7|186280.7|186406.6|186281.6|186381.7|186256.7|31
1722438150000|2024-07-31 15:02:30|186406.2|186281.2|186470|186345|186471.5|186346.5|186406.2|186281.2|21
1722438160000|2024-07-31 15:02:40|186472|186347|186470.9|186345.9|186478.7|186353.7|186467.8|186342.8|18
1722438170000|2024-07-31 15:02:50|186471.6|186346.6|186479.2|186354.2|186480.1|186355.1|186471.6|186346.6|15
1722438180000|2024-07-31 15:03:00|186478|186353|186466.5|186341.5|186479|186354|186466.5|186341.5|17
1722438190000|2024-07-31 15:03:10|186470.5|186345.5|186396.6|186271.6|186470.8|186345.8|186388.1|186263.1|26
1722438200000|2024-07-31 15:03:20|186396.1|186271.1|186425.6|186300.6|186426.4|186301.4|186394.6|186269.6|22
1722438210000|2024-07-31 15:03:30|186424|186299|186438.3|186313.3|186442.3|186317.3|186413|186288|26
1722438220000|2024-07-31 15:03:40|186437.7|186312.7|186419.7|186294.7|186437.7|186312.7|186417|186292|18
1722438230000|2024-07-31 15:03:50|186415.6|186290.6|186423.1|186298.1|186425.1|186300.1|186411.5|186286.5|17
1722438240000|2024-07-31 15:04:00|186422.1|186297.1|186376.8|186251.8|186422.1|186297.1|186376.8|186251.8|16
1722438250000|2024-07-31 15:04:10|186376.9|186251.9|186393.4|186268.4|186394.6|186269.6|186376.9|186251.9|14
1722438260000|2024-07-31 15:04:20|186394.1|186269.1|186400|186275|186400|186275|186394.1|186269.1|8
1722438270000|2024-07-31 15:04:30|186398.1|186273.1|186465.9|186340.9|186472|186347|186398.1|186273.1|20
1722438280000|2024-07-31 15:04:40|186468|186343|186446.1|186321.1|186468|186343|186441.3|186316.3|14
1722438290000|2024-07-31 15:04:50|186446.9|186321.9|186457.4|186332.4|186459|186334|186446.9|186321.9|25
1722438300000|2024-07-31 15:05:00|186457|186332|186460.2|186335.2|186470.4|186345.4|186456.7|186331.7|22
1722438310000|2024-07-31 15:05:10|186460|186335|186474.9|186349.9|186476.1|186351.1|186449.5|186324.5|17
1722438320000|2024-07-31 15:05:20|186473.6|186348.6|186469.2|186344.2|186476.1|186351.1|186469.2|186344.2|19
1722438330000|2024-07-31 15:05:30|186473|186348|186537.8|186412.8|186553.3|186428.3|186473|186348|23
1722438340000|2024-07-31 15:05:40|186537.3|186412.3|186519.8|186394.8|186541.2|186416.2|186519.8|186394.8|15
1722438350000|2024-07-31 15:05:50|186519.3|186394.3|186551.9|186426.9|186552.9|186427.9|186519.3|186394.3|14
1722438360000|2024-07-31 15:06:00|186551.6|186426.6|186546.5|186421.5|186554.2|186429.2|186534.3|186409.3|14
1722438370000|2024-07-31 15:06:10|186545.7|186420.7|186537.7|186412.7|186546.4|186421.4|186534.4|186409.4|18
1722438380000|2024-07-31 15:06:20|186538.6|186413.6|186543|186418|186545.5|186420.5|186535|186410|20
1722438390000|2024-07-31 15:06:30|186541.3|186416.3|186538.8|186413.8|186541.3|186416.3|186538.8|186413.8|8
1722438400000|2024-07-31 15:06:40|186539.8|186414.8|186593.2|186468.2|186595.1|186470.1|186539.8|186414.8|15
1722438410000|2024-07-31 15:06:50|186596.2|186471.2|186599.5|186474.5|186602.4|186477.4|186594.9|186469.9|12
1722438420000|2024-07-31 15:07:00|186598.1|186473.1|186594.3|186469.3|186598.1|186473.1|186593.4|186468.4|6
1722438430000|2024-07-31 15:07:10|186593|186468|186589.9|186464.9|186593|186468|186582.9|186457.9|5
1722438450000|2024-07-31 15:07:30|186590.6|186465.6|186577.3|186452.3|186590.6|186465.6|186562.2|186437.2|19
1722438460000|2024-07-31 15:07:40|186562.3|186437.3|186554.3|186429.3|186569.5|186444.5|186549|186424|17
1722438470000|2024-07-31 15:07:50|186555.6|186430.6|186575.5|186450.5|186575.5|186450.5|186553.9|186428.9|7
1722438480000|2024-07-31 15:08:00|186576|186451|186585.8|186460.8|186590.8|186465.8|186576|186451|12
1722438490000|2024-07-31 15:08:10|186580.4|186455.4|186578.2|186453.2|186584.8|186459.8|186575.2|186450.2|13
1722438500000|2024-07-31 15:08:20|186579.5|186454.5|186528.6|186403.6|186580.6|186455.6|186528.6|186403.6|13
1722438510000|2024-07-31 15:08:30|186529.6|186404.6|186508.2|186383.2|186529.6|186404.6|186498.4|186373.4|27
1722438520000|2024-07-31 15:08:40|186507.9|186382.9|186570.2|186445.2|186572.5|186447.5|186506.7|186381.7|18
1722438530000|2024-07-31 15:08:50|186571|186446|186565.4|186440.4|186571|186446|186554|186429|26
1722438540000|2024-07-31 15:09:00|186565.8|186440.8|186578.7|186453.7|186591.4|186466.4|186565.8|186440.8|20
1722438550000|2024-07-31 15:09:10|186577.2|186452.2|186568.2|186443.2|186581.7|186456.7|186564.4|186439.4|12
1722438560000|2024-07-31 15:09:20|186568.8|186443.8|186550.9|186425.9|186569.3|186444.3|186550.9|186425.9|23
1722438570000|2024-07-31 15:09:30|186550.2|186425.2|186561.7|186436.7|186562.8|186437.8|186542.7|186417.7|19
1722438580000|2024-07-31 15:09:40|186563|186438|186622|186497|186622.5|186497.5|186563|186438|17
1722438590000|2024-07-31 15:09:50|186621.8|186496.8|186646.9|186521.9|186646.9|186521.9|186620.3|186495.3|16
1722438600000|2024-07-31 15:10:00|186645.7|186520.7|186654.3|186529.3|186654.3|186529.3|186645.4|186520.4|5
1722438610000|2024-07-31 15:10:10|186652.3|186527.3|186649.7|186524.7|186652.3|186527.3|186649.7|186524.7|4
1722438620000|2024-07-31 15:10:20|186649.4|186524.4|186648.9|186523.9|186651|186526|186648.8|186523.8|5
1722438630000|2024-07-31 15:10:30|186648.3|186523.3|186597.9|186472.9|186648.4|186523.4|186597.7|186472.7|15
1722438640000|2024-07-31 15:10:40|186596.8|186471.8|186588.6|186463.6|186598.5|186473.5|186584.5|186459.5|12
1722438650000|2024-07-31 15:10:50|186589.1|186464.1|186557.9|186432.9|186592|186467|186557.8|186432.8|9
1722438660000|2024-07-31 15:11:00|186558.6|186433.6|186555.9|186430.9|186562|186437|186555.9|186430.9|15
1722438670000|2024-07-31 15:11:10|186552.8|186427.8|186541.5|186416.5|186553.5|186428.5|186540.9|186415.9|16
1722438680000|2024-07-31 15:11:20|186543.4|186418.4|186543|186418|186545.6|186420.6|186539.8|186414.8|21
1722438690000|2024-07-31 15:11:30|186542.5|186417.5|186553.9|186428.9|186558.2|186433.2|186541.8|186416.8|23
1722438700000|2024-07-31 15:11:40|186554.7|186429.7|186558.8|186433.8|186560.4|186435.4|186553.4|186428.4|15
1722438710000|2024-07-31 15:11:50|186564.3|186439.3|186598.8|186473.8|186598.8|186473.8|186561.2|186436.2|16
1722438720000|2024-07-31 15:12:00|186598.4|186473.4|186612.9|186487.9|186618.6|186493.6|186598.4|186473.4|11
1722438730000|2024-07-31 15:12:10|186612|186487|186618.4|186493.4|186624.6|186499.6|186607.5|186482.5|16
1722438740000|2024-07-31 15:12:20|186619.3|186494.3|186565|186440|186620.7|186495.7|186565|186440|14
1722438750000|2024-07-31 15:12:30|186564.2|186439.2|186529.2|186404.2|186566.2|186441.2|186529.2|186404.2|8
1722438760000|2024-07-31 15:12:40|186529.9|186404.9|186520.4|186395.4|186531.9|186406.9|186511.4|186386.4|22
1722438770000|2024-07-31 15:12:50|186521.4|186396.4|186509.2|186384.2|186526.7|186401.7|186505.9|186380.9|25
1722438780000|2024-07-31 15:13:00|186508.8|186383.8|186508.9|186383.9|186514.4|186389.4|186508.8|186383.8|11
1722438790000|2024-07-31 15:13:10|186507.9|186382.9|186440.1|186315.1|186507.9|186382.9|186436.8|186311.8|18
1722438800000|2024-07-31 15:13:20|186438.8|186313.8|186419.5|186294.5|186442.5|186317.5|186419.5|186294.5|21
1722438810000|2024-07-31 15:13:30|186420|186295|186420.3|186295.3|186425.3|186300.3|186417|186292|16
1722438820000|2024-07-31 15:13:40|186420|186295|186415.3|186290.3|186422.2|186297.2|186411.7|186286.7|25
1722438830000|2024-07-31 15:13:50|186415.8|186290.8|186423.4|186298.4|186426.8|186301.8|186415.3|186290.3|12
1722438840000|2024-07-31 15:14:00|186423.7|186298.7|186455.2|186330.2|186455.6|186330.6|186417.6|186292.6|13
1722438850000|2024-07-31 15:14:10|186455.9|186330.9|186457.9|186332.9|186458.3|186333.3|186455.9|186330.9|5
1722438860000|2024-07-31 15:14:20|186461.6|186336.6|186462.2|186337.2|186488.1|186363.1|186461.6|186336.6|13
1722438870000|2024-07-31 15:14:30|186460.9|186335.9|186457.7|186332.7|186460.9|186335.9|186452.6|186327.6|16
1722438880000|2024-07-31 15:14:40|186457.1|186332.1|186464|186339|186464|186339|186457.1|186332.1|9
1722438890000|2024-07-31 15:14:50|186463.5|186338.5|186459|186334|186476.1|186351.1|186459|186334|22
1722438900000|2024-07-31 15:15:00|186458|186333|186417.4|186292.4|186460.2|186335.2|186409.2|186284.2|22
1722438910000|2024-07-31 15:15:10|186418.8|186293.8|186514.2|186389.2|186525.4|186400.4|186410.4|186285.4|28
1722438920000|2024-07-31 15:15:20|186517.9|186392.9|186513.6|186388.6|186519|186394|186512.3|186387.3|17
1722438930000|2024-07-31 15:15:30|186512|186387|186528|186403|186528|186403|186512|186387|9
1722438940000|2024-07-31 15:15:40|186469.3|186344.3|186464.4|186339.4|186474.1|186349.1|186463.2|186338.2|8
1722438950000|2024-07-31 15:15:50|186463.6|186338.6|186460.6|186335.6|186463.6|186338.6|186460.6|186335.6|14
1722438960000|2024-07-31 15:16:00|186447.2|186322.2|186457.5|186332.5|186457.5|186332.5|186447.2|186322.2|4
1722438970000|2024-07-31 15:16:10|186459.2|186334.2|186460|186335|186461.2|186336.2|186459|186334|9
1722438980000|2024-07-31 15:16:20|186459.9|186334.9|186453.8|186328.8|186459.9|186334.9|186453.2|186328.2|11
1722438990000|2024-07-31 15:16:30|186454.5|186329.5|186457.2|186332.2|186457.2|186332.2|186453.8|186328.8|6
1722439000000|2024-07-31 15:16:40|186452.3|186327.3|186455.1|186330.1|186456.7|186331.7|186451.6|186326.6|11
1722439010000|2024-07-31 15:16:50|186454.5|186329.5|186319.3|186269.3|186454.6|186329.6|186319.3|186262.1|22
1722439020000|2024-07-31 15:17:00|186342.5|186217.5|186336|186211|186345.8|186220.8|186335.2|186210.2|30
1722439030000|2024-07-31 15:17:10|186347.9|186222.9|186353.2|186228.2|186359|186234|186347.4|186222.4|12
1722439040000|2024-07-31 15:17:20|186352.4|186227.4|186288.9|186163.9|186352.4|186227.4|186288.9|186163.9|19
1722439050000|2024-07-31 15:17:30|186291|186166|186280.3|186155.3|186291.9|186166.9|186245.6|186120.6|23
1722439060000|2024-07-31 15:17:40|186280|186155|186280.8|186155.8|186283.7|186158.7|186272.1|186147.1|16
1722439070000|2024-07-31 15:17:50|186281.5|186156.5|186313.9|186188.9|186313.9|186188.9|186281.5|186156.5|23
1722439080000|2024-07-31 15:18:00|186312.7|186187.7|186302.5|186177.5|186314.6|186189.6|186298.2|186173.2|20
1722439090000|2024-07-31 15:18:10|186301.8|186176.8|186288.9|186163.9|186302.9|186177.9|186285.1|186160.1|20
1722439100000|2024-07-31 15:18:20|186290.5|186165.5|186358.2|186233.2|186358.5|186233.5|186289.5|186164.5|22
1722439110000|2024-07-31 15:18:30|186356.6|186231.6|186340.7|186215.7|186356.6|186231.6|186331.1|186206.1|16
1722439120000|2024-07-31 15:18:40|186339.8|186214.8|186320|186195|186341.6|186216.6|186318.7|186193.7|16
1722439130000|2024-07-31 15:18:50|186322.3|186197.3|186317.7|186192.7|186323|186198|186317.6|186192.6|11
1722439140000|2024-07-31 15:19:00|186316.9|186191.9|186321.7|186196.7|186323.4|186198.4|186316.9|186191.9|19
1722439150000|2024-07-31 15:19:10|186323.4|186198.4|186344|186219|186370.6|186245.6|186323.4|186198.4|23
1722439160000|2024-07-31 15:19:20|186345|186220|186348.2|186223.2|186348.2|186223.2|186342.4|186217.4|13
1722439170000|2024-07-31 15:19:30|186348.9|186223.9|186399.6|186274.6|186400.1|186275.1|186348.9|186223.9|17
1722439180000|2024-07-31 15:19:40|186400.4|186275.4|186395.9|186270.9|186402.1|186277.1|186394.5|186269.5|12
1722439190000|2024-07-31 15:19:50|186393.3|186268.3|186389.8|186264.8|186393.8|186268.8|186387.9|186262.9|13
1722439200000|2024-07-31 15:20:00|186392.7|186267.7|186392.7|186267.7|186393|186268|186392.7|186267.7|9
1722439210000|2024-07-31 15:20:10|186393|186268|186353|186228|186395.2|186270.2|186341.5|186216.5|16
1722439220000|2024-07-31 15:20:20|186355.3|186230.3|186344.9|186219.9|186357.1|186232.1|186344.9|186219.9|8
1722439230000|2024-07-31 15:20:30|186348.1|186223.1|186400.2|186275.2|186401.3|186276.3|186346.6|186221.6|15
1722439240000|2024-07-31 15:20:40|186400.1|186275.1|186400.3|186275.3|186400.3|186275.3|186393.8|186268.8|10
1722439250000|2024-07-31 15:20:50|186414.9|186289.9|186427.8|186302.8|186428.7|186303.7|186413|186288|21
1722439260000|2024-07-31 15:21:00|186429.8|186304.8|186465.2|186340.2|186471.5|186346.5|186429.8|186304.8|22
1722439270000|2024-07-31 15:21:10|186466.5|186341.5|186467.6|186342.6|186467.6|186342.6|186461|186336|15
1722439280000|2024-07-31 15:21:20|186465.6|186340.6|186462.5|186337.5|186465.6|186340.6|186462.2|186337.2|8
1722439290000|2024-07-31 15:21:30|186460.5|186335.5|186384.6|186259.6|186460.5|186335.5|186376.6|186251.6|26
1722439300000|2024-07-31 15:21:40|186385|186260|186367.3|186242.3|186395.1|186270.1|186367.3|186242.3|23
1722439310000|2024-07-31 15:21:50|186363.2|186238.2|186355|186230|186363.2|186238.2|186340.8|186215.8|27
1722439320000|2024-07-31 15:22:00|186353.2|186228.2|186332.1|186207.1|186353.2|186228.2|186329.5|186204.5|25
1722439330000|2024-07-31 15:22:10|186331.5|186206.5|186329.9|186204.9|186332.1|186207.1|186328.4|186203.4|14
1722439340000|2024-07-31 15:22:20|186327|186202|186352|186227|186352.7|186227.7|186325.1|186200.1|17
1722439350000|2024-07-31 15:22:30|186351|186226|186358.8|186233.8|186361.5|186236.5|186351|186226|19
1722439360000|2024-07-31 15:22:40|186359.5|186234.5|186359.5|186234.5|186359.5|186234.5|186351.8|186226.8|16
1722439370000|2024-07-31 15:22:50|186357.5|186232.5|186357.1|186232.1|186359.2|186234.2|186352.8|186227.8|14
1722439380000|2024-07-31 15:23:00|186356.6|186231.6|186367.3|186242.3|186367.8|186242.8|186350.7|186225.7|23
1722439390000|2024-07-31 15:23:10|186389.5|186264.5|186381.4|186256.4|186394.2|186269.2|186381.4|186256.4|13
1722439400000|2024-07-31 15:23:20|186381.3|186256.3|186383.1|186258.1|186384.3|186259.3|186381.3|186256.3|6
1722439410000|2024-07-31 15:23:30|186382.6|186257.6|186362.5|186237.5|186391|186266|186362.5|186237.5|20
1722439420000|2024-07-31 15:23:40|186363.3|186238.3|186362.8|186237.8|186364.3|186239.3|186359.3|186234.3|14
1722439430000|2024-07-31 15:23:50|186361.2|186236.2|186361|186236|186364.2|186239.2|186359.6|186234.6|14
1722439440000|2024-07-31 15:24:00|186360.5|186235.5|186364.3|186239.3|186365.3|186240.3|186360.5|186235.5|11
1722439450000|2024-07-31 15:24:10|186365.5|186240.5|186357.6|186232.6|186365.5|186240.5|186356.2|186231.2|16
1722439460000|2024-07-31 15:24:20|186356.8|186231.8|186345.9|186220.9|186356.8|186252.2|186301.4|186220.8|11
1722439470000|2024-07-31 15:24:30|186346.5|186221.5|186325.1|186200.1|186349.6|186224.6|186324.5|186199.5|27
1722439480000|2024-07-31 15:24:40|186326.1|186201.1|186330.9|186205.9|186332.6|186207.6|186325.9|186200.9|26
1722439490000|2024-07-31 15:24:50|186329.7|186204.7|186254.5|186204.5|186329.7|186204.7|186252.1|186194.9|14
1722439500000|2024-07-31 15:25:00|186255.2|186205.2|186255.7|186205.7|186259.1|186209.1|186255.2|186205.2|14
1722439510000|2024-07-31 15:25:10|186255.2|186205.2|186256.2|186131.2|186257.9|186205.8|186245.6|186124.5|21
1722439520000|2024-07-31 15:25:20|186255.7|186130.7|186236|186111|186255.7|186145.4|186195.4|186108.6|27
1722439530000|2024-07-31 15:25:30|186237.9|186112.9|186146.4|186021.4|186244.9|186119.9|186146.4|186021.4|28
1722439540000|2024-07-31 15:25:40|186146|186021|186162.4|186037.4|186167.7|186042.7|186144.2|186019.2|19
1722439550000|2024-07-31 15:25:50|186168.1|186043.1|186176|186051|186179.6|186054.6|186166.2|186041.2|19
1722439560000|2024-07-31 15:26:00|186180.4|186055.4|186128.7|186078.7|186180.4|186078.7|186128.7|186047.3|22
1722439570000|2024-07-31 15:26:10|186130.2|186080.2|186172.3|186047.3|186172.3|186082.9|186124.6|186047.3|17
1722439580000|2024-07-31 15:26:20|186171|186046|186157|186032|186171.8|186046.8|186152.3|186027.3|8
1722439590000|2024-07-31 15:26:30|186157.6|186032.6|186119.6|185994.6|186157.6|186063.2|186113.2|185991.9|26
1722439600000|2024-07-31 15:26:40|186120.2|185995.2|186121.5|185996.5|186124.3|185999.3|186120.2|185995.2|7
1722439610000|2024-07-31 15:26:50|186121.7|185996.7|186122.5|185997.5|186122.5|185997.5|186120.2|185995.2|4
1722439620000|2024-07-31 15:27:00|186122.9|185997.9|186120.9|185995.9|186122.9|185997.9|186120.8|185995.8|6
1722439630000|2024-07-31 15:27:10|186120.5|185995.5|186082.3|185957.3|186123.1|185998.1|186076.2|185951.2|21
1722439640000|2024-07-31 15:27:20|186081.9|185956.9|186099|185974|186099|185974|186081.9|185956.9|27
1722439650000|2024-07-31 15:27:30|186099.1|185974.1|186092.8|185967.8|186107.6|185982.6|186085|185960|26
1722439660000|2024-07-31 15:27:40|186093.3|185968.3|186081.4|185956.4|186093.3|185968.3|186081.4|185956.4|21
1722439670000|2024-07-31 15:27:50|186081|185956|186086.5|185961.5|186087.2|185962.2|186081|185956|15
1722439680000|2024-07-31 15:28:00|186085.9|185960.9|186083|185958|186086.9|185961.9|186082.6|185957.6|10
1722439690000|2024-07-31 15:28:10|186083.7|185958.7|186115.6|185990.6|186119.5|185994.5|186083.7|185958.7|10
1722439700000|2024-07-31 15:28:20|186115.3|185990.3|186112.6|185987.6|186136.3|186011.3|186112.6|185987.6|34
1722439710000|2024-07-31 15:28:30|186119.7|185994.7|186120.1|185995.1|186128.4|186003.4|186119.7|185994.7|24
1722439720000|2024-07-31 15:28:40|186121|185996|186116.1|185991.1|186121.8|185996.8|186106.2|185981.2|20
1722439730000|2024-07-31 15:28:50|186115.4|185990.4|186111.5|185986.5|186118.4|185993.4|186107|185982|18
1722439740000|2024-07-31 15:29:00|186106.6|185981.6|186138.5|186013.5|186142.7|186017.7|186088.9|185963.9|32
1722439750000|2024-07-31 15:29:10|186138.7|186013.7|186151.7|186026.7|186152.5|186027.5|186136.2|186011.2|12
1722439760000|2024-07-31 15:29:20|186150.5|186025.5|186169.2|186044.2|186169.2|186044.2|186150.5|186025.5|16
1722439770000|2024-07-31 15:29:30|186169.6|186044.6|186165.2|186040.2|186169.6|186044.6|186165.2|186040.2|5
1722439780000|2024-07-31 15:29:40|186167.1|186042.1|186187.2|186062.2|186187.2|186062.2|186167.1|186042.1|7
1722439790000|2024-07-31 15:29:50|186187.5|186062.5|186187.4|186062.4|186187.5|186062.5|186187|186062|3
1722439800000|2024-07-31 15:30:00|186187.1|186062.1|186180.5|186055.5|186189.7|186064.7|186177.7|186052.7|24
1722439810000|2024-07-31 15:30:10|186180.4|186055.4|186185.3|186060.3|186185.9|186060.9|186176.7|186051.7|20
1722439820000|2024-07-31 15:30:20|186185.2|186060.2|186239.2|186114.2|186245.4|186120.4|186181.5|186056.5|20
1722439830000|2024-07-31 15:30:30|186239.4|186114.4|186197.8|186072.8|186243.1|186118.1|186180.2|186055.2|26
1722439840000|2024-07-31 15:30:40|186193.4|186068.4|186112|186062|186195.4|186070.4|186111.6|186061.6|18
1722439850000|2024-07-31 15:30:50|186111.4|186061.4|186147.1|186022.1|186147.9|186062.5|186111.4|186022.1|11
1722439860000|2024-07-31 15:31:00|186148.8|186023.8|186094.3|186044.3|186150.4|186044.3|186089.6|186009.9|20
1722439870000|2024-07-31 15:31:10|186094.7|186044.7|186156.2|186031.2|186170|186045|186094.4|186024.4|26
1722439880000|2024-07-31 15:31:20|186155.7|186030.7|186173.9|186048.9|186173.9|186086.9|186136.9|186029.1|11
1722439890000|2024-07-31 15:31:30|186172.9|186047.9|186173.1|186048.1|186173.1|186084.8|186121.8|186031|22
1722439900000|2024-07-31 15:31:40|186173.2|186048.2|186148.2|186023.2|186173.3|186048.3|186147.5|186022.5|13
1722439910000|2024-07-31 15:31:50|186148.8|186023.8|186150.6|186025.6|186153.4|186028.4|186146.3|186021.3|25
1722439920000|2024-07-31 15:32:00|186151.7|186026.7|186158.6|186033.6|186158.6|186071|186118.4|186025.8|17
1722439930000|2024-07-31 15:32:10|186158.7|186033.7|186160|186035|186160.1|186035.1|186157.8|186032.8|13
1722439940000|2024-07-31 15:32:20|186160.1|186035.1|186145.1|186020.1|186161.1|186036.1|186143.4|186018.4|19
1722439950000|2024-07-31 15:32:30|186145.2|186020.2|186154.5|186029.5|186154.6|186029.6|186143.1|186018.1|18
1722439960000|2024-07-31 15:32:40|186154.6|186029.6|186110.5|186060.5|186155.2|186060.5|186109.5|186024.3|8
1722439970000|2024-07-31 15:32:50|186112|186062|186159.6|186034.6|186161.4|186064.2|186107.5|186028.2|17
1722439980000|2024-07-31 15:33:00|186156.2|186031.2|186197.7|186072.7|186205.3|186080.3|186156.2|186031.2|14
1722439990000|2024-07-31 15:33:10|186197.8|186072.8|186172.4|186122.4|186210.3|186123.1|186152.4|186063.5|23
1722440000000|2024-07-31 15:33:20|186173.3|186123.3|186183.5|186058.5|186185.2|186123.3|186145.5|186056.9|22
1722440010000|2024-07-31 15:33:30|186183|186058|186181.9|186056.9|186184.1|186059.1|186181.8|186056.8|10
1722440020000|2024-07-31 15:33:40|186180.2|186055.2|186106.6|186056.6|186180.2|186056.6|186106.6|186019.7|24
1722440030000|2024-07-31 15:33:50|186108.8|186058.8|186147.7|186022.7|186152|186062.1|186108.8|186019.7|16
1722440040000|2024-07-31 15:34:00|186147.8|186022.8|186150.5|186025.5|186150.5|186025.5|186147.8|186022.8|9
1722440050000|2024-07-31 15:34:10|186150.6|186025.6|186206.9|186081.9|186208.5|186098.7|186146|186024.4|26
1722440060000|2024-07-31 15:34:20|186192.7|186067.7|186203.3|186078.3|186205.6|186080.6|186192.2|186067.2|17
1722440070000|2024-07-31 15:34:30|186203.4|186078.4|186184.6|186059.6|186205|186080|186184.6|186059.6|23
1722440080000|2024-07-31 15:34:40|186184.5|186059.5|186187.8|186062.8|186187.8|186062.8|186183.2|186058.2|16
1722440090000|2024-07-31 15:34:50|186187.9|186062.9|186191.2|186066.2|186194.2|186069.2|186187.9|186062.9|19
1722440100000|2024-07-31 15:35:00|186191.1|186066.1|186194.2|186069.2|186195.3|186070.3|186188.9|186063.9|15
1722440110000|2024-07-31 15:35:10|186194.3|186069.3|186192.7|186067.7|186246.5|186121.5|186143.2|186061.1|33
1722440120000|2024-07-31 15:35:20|186192.1|186067.1|186215.3|186090.3|186215.6|186090.6|186184|186059|22
1722440130000|2024-07-31 15:35:30|186215.5|186090.5|186215.9|186090.9|186217.6|186092.6|186214|186089|26
1722440140000|2024-07-31 15:35:40|186216|186091|186212.2|186087.2|186216.8|186091.8|186211.6|186086.6|21
1722440150000|2024-07-31 15:35:50|186212.8|186087.8|186190.3|186065.3|186214.4|186089.4|186188.3|186063.3|16
1722440160000|2024-07-31 15:36:00|186189.8|186064.8|186242.8|186117.8|186242.8|186117.8|186189.8|186064.8|27
1722440170000|2024-07-31 15:36:10|186242.7|186117.7|186232.2|186107.2|186242.7|186117.7|186231.3|186106.3|19
1722440180000|2024-07-31 15:36:20|186232.8|186107.8|186235.4|186110.4|186241.7|186116.7|186232.2|186107.2|23
1722440190000|2024-07-31 15:36:30|186233.2|186108.2|186154.2|186104.2|186235.4|186141.9|186147.1|186076.7|27
1722440200000|2024-07-31 15:36:40|186156.2|186106.2|186194.5|186069.5|186199|186112.6|186156.2|186064.8|24
1722440210000|2024-07-31 15:36:50|186194.1|186069.1|186204|186079|186204.7|186079.7|186178.9|186053.9|17
1722440220000|2024-07-31 15:37:00|186204.8|186079.8|186206.7|186081.7|186211.2|186086.2|186204.8|186079.8|21
1722440230000|2024-07-31 15:37:10|186206.1|186081.1|186139.3|186089.3|186206.1|186093|186139.3|186077|16
1722440240000|2024-07-31 15:37:20|186138.7|186088.7|186127.5|186002.5|186147.1|186089.3|186086.8|186000.5|31
1722440250000|2024-07-31 15:37:30|186127.1|186002.1|186123.6|185998.6|186134|186009|186123.6|185998.6|28
1722440260000|2024-07-31 15:37:40|186119.4|185994.4|186117.1|185992.1|186122|185997|186116.1|185991.1|23
1722440270000|2024-07-31 15:37:50|186117.8|185992.8|186047|185997|186120.4|186022.8|186046.2|185964.5|24
1722440280000|2024-07-31 15:38:00|186046.9|185996.9|186037.6|185987.6|186046.9|185996.9|186036.8|185986.8|21
1722440290000|2024-07-31 15:38:10|186037.7|185987.7|186069.3|185944.3|186071.5|185987.7|186017.3|185943.3|12
1722440300000|2024-07-31 15:38:20|186068.9|185943.9|186015.1|185965.1|186070.1|185965.1|186014.1|185938.8|13
1722440310000|2024-07-31 15:38:30|186018.7|185968.7|185943.5|185893.5|186026.9|185968.7|185941.2|185891.2|24
1722440320000|2024-07-31 15:38:40|185945.8|185895.8|185922.4|185797.4|185945.8|185895.8|185883.5|185793.4|33
1722440330000|2024-07-31 15:38:50|185922|185797|185898.1|185773.1|185922.9|185833.4|185851.7|185773.1|29
1722440340000|2024-07-31 15:39:00|185898.3|185773.3|185896.9|185771.9|185898.3|185773.3|185894.6|185769.6|25
1722440350000|2024-07-31 15:39:10|185896.4|185771.4|185862.4|185812.4|185899.7|185812.4|185861.7|185760.1|23
1722440360000|2024-07-31 15:39:20|185861|185811|185902|185777|185903.2|185817.4|185861|185775.8|21
1722440370000|2024-07-31 15:39:30|185902.6|185777.6|185844.5|185719.5|185904.8|185818.5|185828.7|185719.5|20
1722440380000|2024-07-31 15:39:40|185844.1|185719.1|185845.6|185720.6|185860.3|185735.3|185840.1|185715.1|20
1722440390000|2024-07-31 15:39:50|185846.4|185721.4|185818.7|185768.7|185859.1|185770.8|185818|185721.4|16
1722440400000|2024-07-31 15:40:00|185819.5|185769.5|185884.8|185759.8|185902.2|185777.2|185819.5|185728.1|30
1722440410000|2024-07-31 15:40:10|185885.6|185760.6|185820.4|185770.4|185899.4|185805.3|185820.4|185759|26
1722440420000|2024-07-31 15:40:20|185857.8|185732.8|185865.1|185740.1|185869.4|185744.4|185856.2|185731.2|20
1722440430000|2024-07-31 15:40:30|185865.3|185740.3|185910.5|185785.5|185911.4|185786.4|185863.1|185738.1|22
1722440440000|2024-07-31 15:40:40|185909.7|185784.7|185897.8|185772.8|185909.7|185784.7|185895.4|185770.4|21
1722440450000|2024-07-31 15:40:50|185898.1|185773.1|185941.7|185816.7|185942.9|185839.5|185883.2|185763.4|30
1722440460000|2024-07-31 15:41:00|185940.5|185815.5|185862.4|185737.4|185958.3|185833.3|185836.2|185737.2|28
1722440470000|2024-07-31 15:41:10|185864|185739|185847.2|185722.2|185869.9|185744.9|185847.2|185722.2|24
1722440480000|2024-07-31 15:41:20|185849.1|185724.1|185813.1|185763.1|185852.2|185765.7|185807.7|185721.5|22
1722440490000|2024-07-31 15:41:30|185812.5|185762.5|185815.8|185690.8|185825.6|185762.5|185809.7|185690|24
1722440500000|2024-07-31 15:41:40|185816.5|185691.5|185800.5|185675.5|185820.6|185695.6|185798.2|185673.2|34
1722440510000|2024-07-31 15:41:50|185802|185677|185802.9|185677.9|185803.3|185678.3|185802|185677|7
1722440520000|2024-07-31 15:42:00|185802.6|185677.6|185810.5|185760.5|185825.1|185765.8|185801|185677.6|17
1722440530000|2024-07-31 15:42:10|185847.9|185722.9|185795.7|185670.7|185848.8|185723.8|185794.1|185669.1|17
1722440540000|2024-07-31 15:42:20|185795.9|185670.9|185837.4|185712.4|185840.4|185715.4|185791.4|185666.4|25
1722440550000|2024-07-31 15:42:30|185838.3|185713.3|185831.3|185706.3|185840.2|185715.2|185831.2|185706.2|16
1722440560000|2024-07-31 15:42:40|185831.2|185706.2|185819.2|185694.2|185831.2|185706.2|185819.2|185694.2|20
1722440570000|2024-07-31 15:42:50|185819.1|185694.1|185814.8|185689.8|185828.3|185703.3|185814.8|185689.8|21
1722440580000|2024-07-31 15:43:00|185814.1|185689.1|185818.1|185693.1|185818.6|185693.6|185812.1|185687.1|21
1722440590000|2024-07-31 15:43:10|185818|185693|185789.2|185664.2|185818|185693|185786.7|185661.7|17
1722440600000|2024-07-31 15:43:20|185789|185664|185819.9|185694.9|185819.9|185741.4|185772.5|185664|26
1722440610000|2024-07-31 15:43:30|185818.2|185693.2|185821|185696|185821|185696|185817.4|185692.4|16
1722440620000|2024-07-31 15:43:40|185819.9|185694.9|185840.7|185715.7|185842.8|185717.8|185818.9|185693.9|19
1722440630000|2024-07-31 15:43:50|185839.3|185714.3|185892.7|185767.7|185892.8|185767.8|185839.3|185714.3|18
1722440640000|2024-07-31 15:44:00|185893.8|185768.8|185881.6|185756.6|185893.8|185768.8|185873.9|185748.9|19
1722440650000|2024-07-31 15:44:10|185888.6|185763.6|185891.8|185766.8|185895.2|185770.2|185884.3|185759.3|24
1722440660000|2024-07-31 15:44:20|185891.9|185766.9|185898.5|185773.5|185898.5|185773.5|185887.7|185762.7|22
1722440670000|2024-07-31 15:44:30|185898.2|185773.2|185936.5|185811.5|185936.5|185820.8|185870.8|185773.2|22
1722440680000|2024-07-31 15:44:40|185937.7|185812.7|185978.1|185853.1|185978.1|185853.1|185934.2|185809.2|27
1722440690000|2024-07-31 15:44:50|185977.6|185852.6|185931.7|185881.7|185979.2|185899.3|185929|185842.6|24
1722440700000|2024-07-31 15:45:00|185915|185865|185893|185843|185945|185865|185893|185813.1|28
1722440710000|2024-07-31 15:45:10|185892.9|185842.9|185969.5|185844.5|185969.5|185875.3|185889.9|185808.5|30
1722440720000|2024-07-31 15:45:20|185972.4|185847.4|185960.6|185835.6|185976.2|185882.4|185930.2|185835.6|22
1722440730000|2024-07-31 15:45:30|185961|185836|185944.9|185894.9|186004.2|185911.4|185944.6|185836|21
1722440740000|2024-07-31 15:45:40|185942.2|185892.2|185963|185838|185963|185892.2|185889.1|185819.3|27
1722440750000|2024-07-31 15:45:50|185962.1|185837.1|185958.9|185908.9|185967.6|185913.8|185955.7|185836.9|23
1722440760000|2024-07-31 15:46:00|185929.3|185879.3|185957.5|185832.5|185964.8|185879.3|185926.4|185831.2|25
1722440770000|2024-07-31 15:46:10|185917.6|185867.6|185954.5|185829.5|185957.5|185867.6|185917.6|185829.5|13
1722440780000|2024-07-31 15:46:20|185954.4|185829.4|185970.1|185845.1|185971.3|185881.9|185931.9|185829.4|11
1722440790000|2024-07-31 15:46:30|185970|185845|185955.3|185830.3|185970|185845|185954.7|185829.7|21
1722440800000|2024-07-31 15:46:40|185956|185831|185944.6|185819.6|185957|185832|185941.8|185816.8|26
1722440810000|2024-07-31 15:46:50|185942.9|185817.9|185943.5|185818.5|185946.3|185821.3|185942.9|185817.9|16
1722440820000|2024-07-31 15:47:00|185944|185819|185944.8|185819.8|185945.8|185820.8|185944|185819|17
1722440830000|2024-07-31 15:47:10|185944.7|185819.7|185952|185827|185964|185839|185943.7|185818.7|25
1722440840000|2024-07-31 15:47:20|185953|185828|185925.9|185800.9|185954|185829|185925|185800|23
1722440850000|2024-07-31 15:47:30|185926|185801|185937.5|185812.5|185937.5|185812.5|185926|185801|22
1722440860000|2024-07-31 15:47:40|185941.6|185816.6|185942|185817|185945.5|185820.5|185934.4|185809.4|25
1722440870000|2024-07-31 15:47:50|185942.4|185817.4|185934.5|185809.5|185942.4|185817.4|185928.5|185803.5|20
1722440880000|2024-07-31 15:48:00|185933.9|185808.9|185938.7|185813.7|185938.7|185813.7|185933.5|185808.5|19
1722440890000|2024-07-31 15:48:10|185937.7|185812.7|185938.1|185813.1|185945.5|185820.5|185936.2|185811.2|25
1722440900000|2024-07-31 15:48:20|185938.9|185813.9|185937.9|185812.9|185939.1|185814.1|185935.5|185810.5|17
1722440910000|2024-07-31 15:48:30|185938.6|185813.6|185995.3|185870.3|185995.3|185870.3|185938.3|185813.3|26
1722440920000|2024-07-31 15:48:40|185994.7|185869.7|185979.3|185854.3|186009.5|185884.5|185979.2|185854.2|27
1722440930000|2024-07-31 15:48:50|185980|185855|185985.2|185860.2|185989.2|185864.2|185978.9|185853.9|23
1722440940000|2024-07-31 15:49:00|185983.8|185858.8|185990.7|185865.7|185990.8|185865.8|185981.4|185856.4|26
1722440950000|2024-07-31 15:49:10|185989.1|185864.1|185982.1|185857.1|185989.1|185864.1|185981.7|185856.7|20
1722440960000|2024-07-31 15:49:20|185981.5|185856.5|185987.8|185862.8|185987.8|185862.8|185981.4|185856.4|19
1722440970000|2024-07-31 15:49:30|185993.8|185868.8|185978.5|185853.5|185995|185870|185977.3|185852.3|26
1722440980000|2024-07-31 15:49:40|185979|185854|185951.6|185826.6|185982.7|185857.7|185950.1|185825.1|25
1722440990000|2024-07-31 15:49:50|185951.5|185826.5|185965.5|185840.5|185965.5|185840.5|185951.1|185826.1|24
1722441000000|2024-07-31 15:50:00|185966.1|185841.1|185923.2|185798.2|185966.1|185841.1|185919.5|185794.5|29
1722441010000|2024-07-31 15:50:10|185923.8|185798.8|185938|185813|185938.2|185813.2|185923.8|185798.8|19
1722441020000|2024-07-31 15:50:20|185938.9|185813.9|185926.3|185801.3|185955.1|185830.1|185926.3|185801.3|11
1722441030000|2024-07-31 15:50:30|185926.9|185801.9|185931.5|185806.5|185934.3|185809.3|185926.9|185801.9|27
1722441040000|2024-07-31 15:50:40|185932|185807|185934.2|185809.2|185934.6|185809.6|185931.4|185806.4|11
1722441050000|2024-07-31 15:50:50|185933.6|185808.6|185888.2|185763.2|185933.6|185808.6|185885.6|185760.6|21
1722441060000|2024-07-31 15:51:00|185887.5|185762.5|185892|185767|185894.2|185769.2|185887.5|185762.5|34
1722441070000|2024-07-31 15:51:10|185891.2|185766.2|185933.7|185808.7|185936.1|185811.1|185890.8|185765.8|19
1722441080000|2024-07-31 15:51:20|185934|185809|185964.6|185839.6|185964.6|185839.6|185932.4|185807.4|24
1722441090000|2024-07-31 15:51:30|185965.1|185840.1|185962.5|185837.5|185965.1|185840.1|185960.9|185835.9|18
1722441100000|2024-07-31 15:51:40|185962|185837|185967.4|185842.4|185967.9|185842.9|185957.4|185832.4|18
1722441110000|2024-07-31 15:51:50|185965.9|185840.9|185972.1|185847.1|185972.1|185847.1|185962.5|185837.5|20
1722441120000|2024-07-31 15:52:00|185971.7|185846.7|185961.3|185836.3|185990.5|185865.5|185960.4|185835.4|24
1722441130000|2024-07-31 15:52:10|185960.5|185835.5|185933.9|185808.9|185961.3|185836.3|185931.8|185806.8|29
1722441140000|2024-07-31 15:52:20|185933.3|185808.3|185929.1|185804.1|185949.1|185824.1|185929.1|185804.1|33
1722441150000|2024-07-31 15:52:30|185930.5|185805.5|185993|185868|185994|185904.6|185910.9|185805.5|26
1722441160000|2024-07-31 15:52:40|185992.4|185867.4|185938.6|185888.6|185992.4|185901|185937.9|185866.4|10
1722441170000|2024-07-31 15:52:50|185937.6|185887.6|185955.1|185905.1|185959.6|185909.6|185937.6|185887.6|21
1722441180000|2024-07-31 15:53:00|186008.4|185883.4|186035.6|185910.6|186035.9|185910.9|186008.4|185883.4|22
1722441190000|2024-07-31 15:53:10|186034.7|185909.7|185995.6|185870.6|186034.7|185909.7|185995.6|185870.6|27
1722441200000|2024-07-31 15:53:20|185994.4|185869.4|185999.3|185874.3|186006.1|185881.1|185991.3|185866.3|26
1722441210000|2024-07-31 15:53:30|186001.3|185876.3|185978|185853|186001.3|185876.3|185975.4|185850.4|18
1722441220000|2024-07-31 15:53:40|185975.9|185850.9|185940.5|185890.5|185976.1|185891.7|185934.6|185849.3|14
1722441230000|2024-07-31 15:53:50|185942.2|185892.2|185941.8|185891.8|185942.3|185892.3|185937.8|185887.8|16
1722441240000|2024-07-31 15:54:00|185941.1|185891.1|185942.5|185892.5|185942.5|185892.5|185939.9|185889.9|12
1722441250000|2024-07-31 15:54:10|185945.4|185895.4|185967.1|185917.1|185968.5|185918.5|185943.9|185893.9|20
1722441260000|2024-07-31 15:54:20|185966|185916|186009.6|185884.6|186010.7|185943.5|185965.9|185884.6|29
1722441270000|2024-07-31 15:54:30|186008.9|185883.9|186020.4|185895.4|186021.3|185896.3|185999.9|185874.9|21
1722441280000|2024-07-31 15:54:40|186021.8|185896.8|186009.8|185884.8|186022.9|185897.9|186008.7|185883.7|17
1722441290000|2024-07-31 15:54:50|186009.9|185884.9|186031.4|185906.4|186036.3|185946|185973.9|185883.6|32
1722441300000|2024-07-31 15:55:00|186032.1|185907.1|186037.1|185912.1|186039.6|185914.6|186032.1|185907.1|17
1722441310000|2024-07-31 15:55:10|186036.7|185911.7|186030.7|185905.7|186038.1|185913.1|186030.7|185905.7|20
1722441320000|2024-07-31 15:55:20|186030.8|185905.8|186015|185890|186035.4|185948.2|185997.8|185890|26
1722441330000|2024-07-31 15:55:30|186012|185887|186007.1|185882.1|186017|185892|186007.1|185882.1|21
1722441340000|2024-07-31 15:55:40|186006|185881|185971.2|185846.2|186008.2|185883.2|185969.8|185844.8|24
1722441350000|2024-07-31 15:55:50|185971.9|185846.9|185999.7|185874.7|186007.5|185882.5|185970.6|185845.6|23
1722441360000|2024-07-31 15:56:00|185999.1|185874.1|185990.6|185865.6|186002.7|185877.7|185990.6|185865.6|33
1722441370000|2024-07-31 15:56:10|185991.4|185866.4|185993.2|185868.2|185994.7|185869.7|185989.3|185864.3|21
1722441380000|2024-07-31 15:56:20|185992.8|185867.8|185983.8|185858.8|185992.9|185867.9|185979.7|185854.7|22
1722441390000|2024-07-31 15:56:30|185984.6|185859.6|186009.6|185884.6|186009.6|185884.6|185984.6|185859.6|20
1722441400000|2024-07-31 15:56:40|186009.2|185884.2|186009.4|185884.4|186009.8|185884.8|186009|185884|10
1722441410000|2024-07-31 15:56:50|186009.5|185884.5|186037.9|185912.9|186042.6|185917.6|186008.5|185883.5|29
1722441420000|2024-07-31 15:57:00|186034.4|185909.4|186033.6|185908.6|186037.8|185912.8|186028.2|185903.2|24
1722441430000|2024-07-31 15:57:10|186033.7|185908.7|186034.1|185909.1|186036.2|185911.2|186032.5|185907.5|19
1722441440000|2024-07-31 15:57:20|186034.2|185909.2|186040.7|185915.7|186044.4|185919.4|186033.9|185908.9|14
1722441450000|2024-07-31 15:57:30|186040|185915|186040.2|185915.2|186040.2|185915.2|186037.1|185912.1|18
1722441460000|2024-07-31 15:57:40|186043.6|185918.6|186042.2|185917.2|186044.2|185919.2|186040.9|185915.9|18
1722441470000|2024-07-31 15:57:50|186041.4|185916.4|186038.1|185913.1|186042|185917|186037.6|185912.6|17
1722441480000|2024-07-31 15:58:00|186038.7|185913.7|186042.1|185917.1|186045.6|185920.6|186038.7|185913.7|19
1722441490000|2024-07-31 15:58:10|186042.7|185917.7|186076.8|185951.8|186076.8|185993.8|186023.5|185917.7|27
1722441500000|2024-07-31 15:58:20|186076.7|185951.7|186054.3|185929.3|186076.8|185951.8|186047.8|185922.8|22
1722441510000|2024-07-31 15:58:30|186052.1|185927.1|186066|185941|186067.3|185942.3|186052.1|185927.1|30
1722441520000|2024-07-31 15:58:40|186066.8|185941.8|186044.3|185919.3|186066.8|185941.8|186039.9|185914.9|29
1722441530000|2024-07-31 15:58:50|186045.4|185920.4|186023.5|185898.5|186051|185926|186023.5|185898.5|32
1722441540000|2024-07-31 15:59:00|186039.2|185914.2|186043.9|185918.9|186043.9|185918.9|186029.4|185904.4|34
1722441550000|2024-07-31 15:59:10|186042.6|185917.6|186075.7|185950.7|186085|185987.7|186036.1|185914.7|30
1722441560000|2024-07-31 15:59:20|186068.4|185943.4|186069.8|185944.8|186077.1|185952.1|186066.6|185941.6|22
1722441570000|2024-07-31 15:59:30|186070.8|185945.8|186077.4|185952.4|186078.6|185953.6|186070|185945|20
1722441580000|2024-07-31 15:59:40|186076.7|185951.7|186077.1|185952.1|186077.8|185952.8|186070.6|185945.6|18
1722441590000|2024-07-31 15:59:50|186075.4|185950.4|186103.5|185978.5|186104.5|185979.5|186075.4|185950.4|28
1722441600000|2024-07-31 16:00:00|186104.6|185979.6|186062.1|185937.1|186108.6|186018.8|186060.3|185937.1|20
1722441610000|2024-07-31 16:00:10|186055.7|185930.7|186057.5|185932.5|186073.5|185948.5|186048.9|185923.9|28
1722441620000|2024-07-31 16:00:20|186058.9|185933.9|186057.4|185932.4|186058.9|185933.9|186047.2|185922.2|31
1722441630000|2024-07-31 16:00:30|186057.9|185932.9|186060.8|185935.8|186064.9|185939.9|186057.5|185932.5|18
1722441640000|2024-07-31 16:00:40|186061.3|185936.3|186090.1|185965.1|186093.6|185968.6|186059.7|185934.7|29
1722441650000|2024-07-31 16:00:50|186088.3|185963.3|186076.4|185951.4|186088.3|185963.3|186046|185921|32
1722441660000|2024-07-31 16:01:00|186076|185951|186064.2|185939.2|186076.1|185951.1|186062.5|185937.5|22
1722441670000|2024-07-31 16:01:10|186063.7|185938.7|186073.2|185948.2|186074.2|185949.2|186062.9|185937.9|22
1722441680000|2024-07-31 16:01:20|186072.4|185947.4|186067.9|185942.9|186073.5|185948.5|186062.5|185937.5|28
1722441690000|2024-07-31 16:01:30|186067.7|185942.7|186046.6|185921.6|186067.8|185942.8|186045.6|185920.6|25
1722441700000|2024-07-31 16:01:40|186049.4|185924.4|186054.9|185929.9|186054.9|185929.9|186046|185921|24
1722441710000|2024-07-31 16:01:50|186053.8|185928.8|186053.1|185928.1|186055.2|185966|186013.9|185926.4|16
1722441720000|2024-07-31 16:02:00|186053.9|185928.9|186052.3|185927.3|186054|185929|186050.1|185925.1|17
1722441730000|2024-07-31 16:02:10|186052.9|185927.9|186051.8|185926.8|186055.4|185930.4|186048.7|185923.7|14
1722441740000|2024-07-31 16:02:20|186051.6|185926.6|186054.8|185929.8|186056.4|185931.4|186050.1|185925.1|16
1722441750000|2024-07-31 16:02:30|186054.2|185929.2|186052|185927|186057.8|185932.8|186050.8|185925.8|17
1722441760000|2024-07-31 16:02:40|186051.3|185926.3|186049.7|185924.7|186052|185927|186048.1|185923.1|13
1722441770000|2024-07-31 16:02:50|186049.2|185924.2|186049.6|185924.6|186049.6|185924.6|186048|185923|6
1722441780000|2024-07-31 16:03:00|186049.2|185924.2|186049.6|185924.6|186049.9|185924.9|186046.7|185921.7|13
1722441790000|2024-07-31 16:03:10|186048.5|185923.5|186048.6|185923.6|186049.5|185924.5|186046.6|185921.6|15
1722441800000|2024-07-31 16:03:20|186048.7|185923.7|186049.8|185924.8|186053|185928|186048.7|185923.7|21
1722441810000|2024-07-31 16:03:30|186049.4|185924.4|186033.3|185908.3|186049.4|185924.4|186012.8|185887.8|27
1722441820000|2024-07-31 16:03:40|186033.2|185908.2|186033.1|185908.1|186033.5|185908.5|186032|185907|11
1722441830000|2024-07-31 16:03:50|186032.6|185907.6|186025.5|185900.5|186033.3|185908.3|186023.8|185898.8|25
1722441840000|2024-07-31 16:04:00|186025.6|185900.6|186023|185898|186027.9|185902.9|186021.2|185896.2|19
1722441850000|2024-07-31 16:04:10|186022|185897|185981.8|185856.8|186022|185897|185980.2|185855.2|19
1722441860000|2024-07-31 16:04:20|185982.6|185857.6|185983.3|185933.3|185988.3|185933.3|185980.1|185857.6|17
1722441870000|2024-07-31 16:04:30|185978.4|185928.4|186021.5|185896.5|186021.5|185962.4|185978.4|185894.2|30
1722441880000|2024-07-31 16:04:40|186022.3|185897.3|186021.7|185896.7|186023.9|185898.9|186020.9|185895.9|18
1722441890000|2024-07-31 16:04:50|186021.6|185896.6|186021.7|185896.7|186021.7|185896.7|186017.9|185892.9|18
1722441900000|2024-07-31 16:05:00|186021.8|185896.8|186044.1|185919.1|186044.1|185919.1|186020.9|185895.9|25
1722441910000|2024-07-31 16:05:10|186044.7|185919.7|186022.6|185897.6|186045.1|185920.1|186022.6|185897.6|25
1722441920000|2024-07-31 16:05:20|186024.7|185899.7|186019.1|185894.1|186024.7|185899.7|186017.6|185892.6|13
1722441930000|2024-07-31 16:05:30|186019.7|185894.7|186019.3|185894.3|186022.9|185897.9|186019|185894|13
1722441940000|2024-07-31 16:05:40|186018.6|185893.6|186042.1|185917.1|186042.1|185917.1|186018.6|185893.6|23
1722441950000|2024-07-31 16:05:50|186041.6|185916.6|186047.8|185922.8|186055|185930|186041.6|185916.6|17
1722441960000|2024-07-31 16:06:00|186031.7|185906.7|186012|185887|186033.4|185926.2|185976.2|185886.6|26
1722441970000|2024-07-31 16:06:10|186010.3|185885.3|186012.7|185887.7|186015.6|185925.4|185974.1|185867.2|24
1722441980000|2024-07-31 16:06:20|186012|185887|186016.8|185891.8|186017|185892|186012|185887|13
1722441990000|2024-07-31 16:06:30|186016.1|185891.1|185974.5|185924.5|186016.1|185924.6|185972.4|185880.3|17
1722442000000|2024-07-31 16:06:40|185973.2|185923.2|185977.4|185927.4|185978.1|185928.1|185965.4|185915.4|22
1722442010000|2024-07-31 16:06:50|185977.7|185927.7|185977.1|185927.1|185977.7|185927.7|185972.9|185922.9|10
1722442020000|2024-07-31 16:07:00|185974.5|185924.5|185980.1|185930.1|185980.1|185930.1|185974.5|185924.5|16
1722442030000|2024-07-31 16:07:10|185980.9|185930.9|185997.4|185947.4|185998.6|185948.6|185980.9|185930.9|14
1722442040000|2024-07-31 16:07:20|185998.1|185948.1|186014.6|185964.6|186014.6|185964.6|185987.2|185937.2|18
1722442050000|2024-07-31 16:07:30|186024.1|185974.1|186020.2|185970.2|186024.1|185974.1|186016.2|185966.2|14
1722442060000|2024-07-31 16:07:40|186020.4|185970.4|186021.3|185971.3|186021.3|185971.3|186020.3|185970.3|7
1722442070000|2024-07-31 16:07:50|186021.2|185971.2|186044.9|185994.9|186061.8|186011.8|186020.5|185970.5|18
1722442080000|2024-07-31 16:08:00|186045.8|185995.8|186014.5|185964.5|186061.4|185996.9|186012|185936.4|15
1722442090000|2024-07-31 16:08:10|186014.6|185964.6|186013.9|185963.9|186014.8|185964.8|186006|185956|13
1722442100000|2024-07-31 16:08:20|186014.3|185964.3|186013.3|185963.3|186014.3|185964.3|186009.8|185959.8|11
1722442110000|2024-07-31 16:08:30|186012.7|185962.7|185988.4|185938.4|186012.7|185962.7|185983.1|185933.1|14
1722442120000|2024-07-31 16:08:40|185989.1|185939.1|185947.9|185897.9|185989.1|185939.1|185945.8|185895.8|19
1722442130000|2024-07-31 16:08:50|185948.7|185898.7|185948.4|185898.4|185949.5|185899.5|185948.2|185898.2|5
1722442140000|2024-07-31 16:09:00|185942.9|185892.9|185930.5|185880.5|185949.6|185899.6|185930.5|185880.5|8
1722442150000|2024-07-31 16:09:10|185929.5|185879.5|185930|185880|185931.6|185881.6|185927.3|185877.3|19
1722442160000|2024-07-31 16:09:20|185930.5|185880.5|185940.5|185890.5|185955.2|185905.2|185930.5|185880.5|23
1722442170000|2024-07-31 16:09:30|185939.9|185889.9|185924.4|185874.4|185941.2|185891.2|185924.4|185874.4|14
1722442180000|2024-07-31 16:09:40|185925.5|185875.5|185924.9|185874.9|185928.3|185878.3|185919.4|185869.4|13
1722442190000|2024-07-31 16:09:50|185924.8|185874.8|185962.1|185837.1|185963.8|185874.8|185924.8|185835.9|15
1722442200000|2024-07-31 16:10:00|185960.9|185835.9|185938.5|185813.5|185962|185848.1|185897.6|185811.3|29
1722442210000|2024-07-31 16:10:10|185938.1|185813.1|185941.7|185816.7|185941.7|185816.7|185935.9|185810.9|12
1722442220000|2024-07-31 16:10:20|185941.8|185816.8|185846.5|185796.5|185941.9|185816.9|185839.4|185789.4|19
1722442230000|2024-07-31 16:10:30|185846.6|185796.6|185835.9|185710.9|185847.4|185797.4|185812.3|185710|21
1722442240000|2024-07-31 16:10:40|185835.8|185710.8|185835.9|185710.9|185839.1|185714.1|185835.1|185710.1|9
1722442250000|2024-07-31 16:10:50|185835.8|185710.8|185781.3|185731.3|185835.8|185731.3|185778.6|185710.1|18
1722442260000|2024-07-31 16:11:00|185780.7|185730.7|185792|185742|185792.1|185742.1|185779.9|185729.9|15
1722442270000|2024-07-31 16:11:10|185792.8|185742.8|185836|185711|185852.9|185748.6|185792.8|185709.2|21
1722442280000|2024-07-31 16:11:20|185835.3|185710.3|185816.6|185691.6|185835.3|185710.3|185811.2|185686.2|25
1722442290000|2024-07-31 16:11:30|185817.1|185692.1|185756.1|185706.1|185817.5|185707.3|185752|185689.7|18
1722442300000|2024-07-31 16:11:40|185755.2|185705.2|185754.8|185704.8|185758|185708|185753.5|185703.5|15
1722442310000|2024-07-31 16:11:50|185754|185704|185750.4|185700.4|185756.9|185706.9|185749.6|185699.6|20
1722442320000|2024-07-31 16:12:00|185752.4|185702.4|185759.7|185709.7|185761.8|185711.8|185738.9|185688.9|27
1722442330000|2024-07-31 16:12:10|185761.3|185711.3|185823.2|185698.2|185823.2|185738.1|185758.2|185698.2|21
1722442340000|2024-07-31 16:12:20|185821.3|185696.3|185792.8|185742.8|185821.3|185743.6|185788.7|185692|16
1722442350000|2024-07-31 16:12:30|185793.6|185743.6|185792.2|185742.2|185796.4|185746.4|185792.2|185742.2|13
1722442360000|2024-07-31 16:12:40|185793.1|185743.1|185793.3|185743.3|185793.4|185743.4|185792.1|185742.1|8
1722442370000|2024-07-31 16:12:50|185793.9|185743.9|185833.4|185708.4|185833.8|185746.5|185793.8|185708.1|18
1722442380000|2024-07-31 16:13:00|185833.5|185708.5|185857.1|185732.1|185857.1|185732.1|185832.4|185707.4|19
1722442390000|2024-07-31 16:13:10|185857.4|185732.4|185832.3|185782.3|185857.4|185782.3|185804.5|185716.7|26
1722442400000|2024-07-31 16:13:20|185832.4|185782.4|185869.2|185744.2|185877.1|185788.2|185832.4|185744.2|13
1722442410000|2024-07-31 16:13:30|185868.5|185743.5|185868.7|185743.7|185870.1|185745.1|185864.3|185739.3|15
1722442420000|2024-07-31 16:13:40|185868.6|185743.6|185829.9|185779.9|185872.2|185780|185817.4|185733.4|15
1722442430000|2024-07-31 16:13:50|185827.6|185777.6|185830.6|185780.6|185831|185781|185810.1|185760.1|24
1722442440000|2024-07-31 16:14:00|185834|185784|185833.1|185708.1|185872.6|185784|185832.6|185708.1|25
1722442450000|2024-07-31 16:14:10|185833.5|185708.5|185849.5|185724.5|185849.5|185724.5|185833.5|185708.5|19
1722442460000|2024-07-31 16:14:20|185851|185726|185835.2|185710.2|185851|185726|185835.2|185710.2|14
1722442470000|2024-07-31 16:14:30|185834.2|185709.2|185831.2|185706.2|185834.2|185709.2|185831.2|185706.2|6
1722442480000|2024-07-31 16:14:40|185832|185707|185733.3|185683.3|185836|185711|185733.3|185683.3|17
1722442490000|2024-07-31 16:14:50|185734.2|185684.2|185729.4|185679.4|185737.6|185687.6|185729.4|185679.4|16
1722442500000|2024-07-31 16:15:00|185701.6|185651.6|185676.6|185626.6|185701.6|185651.6|185672.2|185622.2|24
1722442510000|2024-07-31 16:15:10|185677.2|185627.2|185715.5|185590.5|185715.9|185629.7|185676.7|185589.9|17
1722442520000|2024-07-31 16:15:20|185716|185591|185717.1|185592.1|185723.3|185598.3|185714|185589|21
1722442530000|2024-07-31 16:15:30|185717.4|185592.4|185716.1|185591.1|185717.4|185592.4|185714.9|185589.9|17
1722442540000|2024-07-31 16:15:40|185719.7|185594.7|185714.3|185589.3|185720.1|185595.1|185713.6|185588.6|13
1722442550000|2024-07-31 16:15:50|185714.6|185589.6|185715.9|185590.9|185719|185594|185713.9|185588.9|10
1722442560000|2024-07-31 16:16:00|185724.2|185599.2|185713.3|185588.3|185724.2|185599.2|185712.6|185587.6|24
1722442570000|2024-07-31 16:16:10|185712.5|185587.5|185649.1|185599.1|185713.7|185599.1|185612.3|185562.3|25
1722442580000|2024-07-31 16:16:20|185647|185597|185681.8|185556.8|185693|185597.4|185645.9|185556.2|24
1722442590000|2024-07-31 16:16:30|185682.7|185557.7|185698.9|185573.9|185698.9|185573.9|185681.4|185556.4|27
1722442600000|2024-07-31 16:16:40|185699.7|185574.7|185682.9|185557.9|185699.7|185574.7|185682.8|185557.8|20
1722442610000|2024-07-31 16:16:50|185683.2|185558.2|185601.2|185476.2|185683.2|185558.2|185598.4|185473.4|27
1722442620000|2024-07-31 16:17:00|185619.2|185494.2|185539.3|185489.3|185621.1|185496.1|185539.2|185476.3|29
1722442630000|2024-07-31 16:17:10|185540.6|185490.6|185550.1|185425.1|185551.5|185490.8|185508.2|185413.8|26
1722442640000|2024-07-31 16:17:20|185542.6|185417.6|185505.1|185380.1|185542.7|185417.7|185504|185379|23
1722442650000|2024-07-31 16:17:30|185505.2|185380.2|185467.7|185342.7|185505.2|185391.8|185437.7|185324.7|29
1722442660000|2024-07-31 16:17:40|185468.2|185343.2|185437.7|185312.7|185479.6|185354.6|185436|185311|34
1722442670000|2024-07-31 16:17:50|185437.8|185312.8|185424.9|185299.9|185476.7|185351.7|185418.9|185293.9|31
1722442680000|2024-07-31 16:18:00|185423.7|185298.7|185421.7|185296.7|185439.3|185314.3|185415.6|185290.6|30
1722442690000|2024-07-31 16:18:10|185422.4|185297.4|185454.8|185329.8|185456.4|185382.2|185403.6|185297.4|23
1722442700000|2024-07-31 16:18:20|185454|185329|185416.3|185366.3|185454|185366.3|185410.1|185286.4|18
1722442710000|2024-07-31 16:18:30|185415.7|185365.7|185474.8|185349.8|185493.4|185368.4|185415.7|185344|23
1722442720000|2024-07-31 16:18:40|185468|185418|185486.8|185361.8|185501.5|185418|185435.4|185358.3|34
1722442730000|2024-07-31 16:18:50|185492|185367|185425.3|185300.3|185493.4|185368.4|185420.8|185295.8|33
1722442740000|2024-07-31 16:19:00|185425.4|185300.4|185435.9|185310.9|185435.9|185310.9|185422|185297|29
1722442750000|2024-07-31 16:19:10|185436.5|185311.5|185425.3|185300.3|185437|185312|185423.2|185298.2|24
1722442760000|2024-07-31 16:19:20|185426.2|185301.2|185405.2|185280.2|185427|185302|185395.6|185270.6|28
1722442770000|2024-07-31 16:19:30|185405.3|185280.3|185408.6|185283.6|185423|185298|185405.3|185280.3|31
1722442780000|2024-07-31 16:19:40|185408|185283|185369.1|185244.1|185414.4|185289.4|185369.1|185244.1|22
1722442790000|2024-07-31 16:19:50|185357.3|185232.3|185297.1|185247.1|185359.4|185270.3|185296.4|185231|15
1722442800000|2024-07-31 16:20:00|185298.2|185248.2|185326.5|185201.5|185333.3|185256.4|185296.9|185201.5|19
1722442810000|2024-07-31 16:20:10|185327.1|185202.1|185284.2|185234.2|185340.8|185276.2|185278.1|185195.8|17
1722442820000|2024-07-31 16:20:20|185284.8|185234.8|185252.1|185202.1|185336.1|185250.6|185252.1|185202.1|25
1722442830000|2024-07-31 16:20:30|185252.5|185202.5|185252.3|185202.3|185254.9|185204.9|185250.4|185200.4|12
1722442840000|2024-07-31 16:20:40|185252.2|185202.2|185241.3|185191.3|185287.1|185216.8|185232.9|185161.7|21
1722442850000|2024-07-31 16:20:50|185240.5|185190.5|185283.8|185158.8|185283.9|185200.5|185201.4|185137.1|21
1722442860000|2024-07-31 16:21:00|185284|185159|185240|185115|185284|185198.8|185229|185107.8|27
1722442870000|2024-07-31 16:21:10|185239.6|185114.6|185224.2|185099.2|185248.8|185123.8|185222.2|185097.2|24
1722442880000|2024-07-31 16:21:20|185223.9|185098.9|185234.6|185109.6|185244.3|185119.3|185216.6|185091.6|33
1722442890000|2024-07-31 16:21:30|185234|185109|185229.6|185104.6|185235.5|185110.5|185227.9|185102.9|24
1722442900000|2024-07-31 16:21:40|185233.1|185108.1|185265.8|185140.8|185270.4|185145.4|185189.1|185064.1|29
1722442910000|2024-07-31 16:21:50|185264.2|185139.2|185280.7|185155.7|185300.6|185216|185234.3|185138.4|27
1722442920000|2024-07-31 16:22:00|185280.9|185155.9|185286|185161|185292.7|185191|185236.4|185152.4|23
1722442930000|2024-07-31 16:22:10|185286.8|185161.8|185315.4|185190.4|185316.2|185191.2|185267.5|185142.5|22
1722442940000|2024-07-31 16:22:20|185315.2|185190.2|185328.1|185203.1|185328.5|185203.5|185311.2|185186.2|22
1722442950000|2024-07-31 16:22:30|185328.2|185203.2|185326.2|185201.2|185328.3|185203.3|185320.8|185195.8|18
1722442960000|2024-07-31 16:22:40|185328.2|185203.2|185285.4|185160.4|185330|185205|185282.8|185157.8|20
1722442970000|2024-07-31 16:22:50|185285.5|185160.5|185329.3|185204.3|185329.3|185204.3|185285.5|185160.5|14
1722442980000|2024-07-31 16:23:00|185328.8|185203.8|185286.9|185236.9|185328.8|185240.7|185284.2|185196.9|12
1722442990000|2024-07-31 16:23:10|185287|185237|185287.4|185162.4|185289.3|185237|185285.3|185162.2|8
1722443000000|2024-07-31 16:23:20|185287.2|185162.2|185332.7|185207.7|185333.6|185208.6|185286.4|185161.4|13
1722443010000|2024-07-31 16:23:30|185333.2|185208.2|185313.9|185188.9|185334.1|185209.1|185301.8|185176.8|19
1722443020000|2024-07-31 16:23:40|185313.8|185188.8|185299.1|185174.1|185313.8|185188.8|185297.8|185172.8|15
1722443030000|2024-07-31 16:23:50|185298.7|185173.7|185325.4|185200.4|185326.1|185201.1|185298.7|185173.7|20
1722443040000|2024-07-31 16:24:00|185324.6|185199.6|185323.7|185198.7|185324.6|185199.6|185322.7|185197.7|13
1722443050000|2024-07-31 16:24:10|185323.1|185198.1|185247.2|185197.2|185323.1|185198.1|185241.7|185183.5|19
1722443060000|2024-07-31 16:24:20|185247.3|185197.3|185233.8|185108.8|185259.1|185207.2|185205.2|185106.3|20
1722443070000|2024-07-31 16:24:30|185231.5|185106.5|185223.4|185098.4|185232.2|185107.2|185223|185098|23
1722443080000|2024-07-31 16:24:40|185223.6|185098.6|185230.1|185105.1|185240.5|185153|185203|185098.6|21
1722443090000|2024-07-31 16:24:50|185229.1|185104.1|185236.1|185111.1|185239.8|185114.8|185229.1|185104.1|19
1722443100000|2024-07-31 16:25:00|185232.3|185107.3|185240|185115|185240|185115|185232.3|185107.3|20
1722443110000|2024-07-31 16:25:10|185240.1|185115.1|185223.1|185098.1|185274.8|185149.8|185223.1|185098.1|28
1722443120000|2024-07-31 16:25:20|185223.2|185098.2|185250.5|185125.5|185252.9|185127.9|185223.2|185098.2|17
1722443130000|2024-07-31 16:25:30|185250.6|185125.6|185297.3|185172.3|185302.8|185177.8|185250.6|185125.6|19
1722443140000|2024-07-31 16:25:40|185297.2|185172.2|185326.6|185201.6|185328.7|185203.7|185295.1|185170.1|13
1722443150000|2024-07-31 16:25:50|185325.1|185200.1|185284.9|185159.9|185340.2|185215.2|185262.5|185155.5|28
1722443160000|2024-07-31 16:26:00|185280.5|185155.5|185260.8|185135.8|185282.6|185157.6|185260.2|185135.2|28
1722443170000|2024-07-31 16:26:10|185261|185136|185211.8|185086.8|185261|185136|185208|185083|22
1722443180000|2024-07-31 16:26:20|185212.8|185087.8|185237.6|185112.6|185244.9|185163.4|185211.9|185086.9|20
1722443190000|2024-07-31 16:26:30|185237.9|185112.9|185260.2|185135.2|185263.4|185138.4|185237.9|185112.9|23
1722443200000|2024-07-31 16:26:40|185259.4|185134.4|185250.3|185125.3|185259.4|185134.4|185248|185123|16
1722443210000|2024-07-31 16:26:50|185252|185127|185259.8|185134.8|185259.8|185134.8|185249.7|185124.7|21
1722443220000|2024-07-31 16:27:00|185259.4|185134.4|185307.5|185182.5|185311.7|185186.7|185259.4|185134.4|25
1722443230000|2024-07-31 16:27:10|185306.6|185181.6|185342.6|185217.6|185355.5|185250|185300|185180.1|33
1722443240000|2024-07-31 16:27:20|185343|185218|185310.6|185185.6|185348.4|185223.4|185309.5|185184.5|22
1722443250000|2024-07-31 16:27:30|185312.7|185187.7|185280.3|185230.3|185315.2|185230.3|185280.3|185183.7|19
1722443260000|2024-07-31 16:27:40|185280.9|185230.9|185280.4|185230.4|185281.2|185231.2|185279.1|185229.1|7
1722443270000|2024-07-31 16:27:50|185281.1|185231.1|185283|185158|185308.9|185231.1|185279.9|185154.9|16
1722443280000|2024-07-31 16:28:00|185283.5|185158.5|185270.4|185145.4|185290.2|185165.2|185269.7|185144.7|20
1722443290000|2024-07-31 16:28:10|185272.8|185147.8|185278.1|185153.1|185280.4|185155.4|185272.8|185147.8|16
1722443300000|2024-07-31 16:28:20|185278|185153|185286.9|185161.9|185286.9|185161.9|185270.7|185145.7|11
1722443310000|2024-07-31 16:28:30|185286.8|185161.8|185329.2|185204.2|185348.5|185223.5|185286.8|185161.8|19
1722443320000|2024-07-31 16:28:40|185332.7|185207.7|185304.9|185179.9|185344.2|185219.2|185304.9|185179.9|28
1722443330000|2024-07-31 16:28:50|185305.6|185180.6|185317.9|185267.9|185320|185270|185258|185173.5|23
1722443340000|2024-07-31 16:29:00|185318.7|185268.7|185372.8|185247.8|185377.8|185268.7|185313.5|185236.7|26
1722443350000|2024-07-31 16:29:10|185373.8|185248.8|185371.3|185246.3|185373.8|185248.8|185368.9|185243.9|24
1722443360000|2024-07-31 16:29:20|185372.7|185247.7|185410.3|185285.3|185412.1|185287.1|185372.7|185247.7|28
1722443370000|2024-07-31 16:29:30|185410.4|185285.4|185396.5|185271.5|185410.7|185285.7|185396.5|185271.5|15
1722443380000|2024-07-31 16:29:40|185395.9|185270.9|185405.1|185280.1|185405.1|185280.1|185394.4|185269.4|22
1722443390000|2024-07-31 16:29:50|185404.5|185279.5|185405.7|185280.7|185405.7|185280.7|185404.5|185279.5|5
1722443400000|2024-07-31 16:30:00|185406.5|185281.5|185408.7|185283.7|185408.7|185283.7|185406.5|185281.5|4
1722443410000|2024-07-31 16:30:10|185408.6|185283.6|185396|185271|185408.6|185283.6|185392.3|185267.3|14
1722443420000|2024-07-31 16:30:20|185395.5|185270.5|185399.4|185274.4|185399.4|185274.4|185393.6|185268.6|16
1722443430000|2024-07-31 16:30:30|185399.6|185274.6|185370|185245|185399.6|185274.6|185370|185245|20
1722443440000|2024-07-31 16:30:40|185369.9|185244.9|185364.1|185239.1|185370|185245|185363.2|185238.2|7
1722443450000|2024-07-31 16:30:50|185364.2|185239.2|185360.1|185235.1|185364.6|185239.6|185359.2|185234.2|13
1722443460000|2024-07-31 16:31:00|185358.2|185233.2|185293.6|185168.6|185362.9|185237.9|185288.5|185163.5|21
1722443470000|2024-07-31 16:31:10|185291.5|185166.5|185334.1|185209.1|185335.6|185210.6|185252.3|185127.3|25
1722443480000|2024-07-31 16:31:20|185334.3|185209.3|185336|185211|185347.7|185222.7|185326.7|185201.7|15
1722443490000|2024-07-31 16:31:30|185340.4|185215.4|185344.2|185219.2|185344.2|185219.2|185337.7|185212.7|18
1722443500000|2024-07-31 16:31:40|185344.4|185219.4|185340.1|185215.1|185344.4|185219.4|185337.8|185212.8|18
1722443510000|2024-07-31 16:31:50|185339.4|185214.4|185304.7|185179.7|185339.6|185214.6|185302.7|185177.7|14
1722443520000|2024-07-31 16:32:00|185309|185184|185395.6|185270.6|185395.6|185270.6|185309|185184|20
1722443530000|2024-07-31 16:32:10|185394.9|185269.9|185417.7|185292.7|185448.1|185323.1|185393.1|185268.1|23
1722443540000|2024-07-31 16:32:20|185415.6|185290.6|185408.9|185283.9|185431.1|185306.1|185407.6|185282.6|20
1722443550000|2024-07-31 16:32:30|185409.8|185284.8|185416|185291|185418.7|185293.7|185409.8|185284.8|8
1722443560000|2024-07-31 16:32:40|185416.8|185291.8|185390.7|185265.7|185424.6|185299.6|185388|185263|23
1722443570000|2024-07-31 16:32:50|185389.6|185264.6|185389.2|185264.2|185392.7|185267.7|185376.4|185251.4|16
1722443580000|2024-07-31 16:33:00|185389.3|185264.3|185435.6|185310.6|185443|185318|185389.3|185264.3|28
1722443590000|2024-07-31 16:33:10|185435.2|185310.2|185430.8|185305.8|185439.5|185314.5|185426.6|185301.6|18
1722443600000|2024-07-31 16:33:20|185432.8|185307.8|185415.2|185290.2|185438.2|185313.2|185412.8|185287.8|20
1722443610000|2024-07-31 16:33:30|185415.3|185290.3|185416.8|185291.8|185416.8|185291.8|185412.1|185287.1|17
1722443620000|2024-07-31 16:33:40|185413.9|185288.9|185417.5|185292.5|185417.5|185292.5|185413.9|185288.9|12
1722443630000|2024-07-31 16:33:50|185416.3|185291.3|185420.3|185295.3|185421.1|185296.1|185416.3|185291.3|23
1722443640000|2024-07-31 16:34:00|185419.8|185294.8|185399.7|185274.7|185419.8|185294.8|185387.9|185262.9|27
1722443650000|2024-07-31 16:34:10|185399.9|185274.9|185417.8|185292.8|185417.8|185292.8|185393.7|185268.7|26
1722443660000|2024-07-31 16:34:20|185418.6|185293.6|185414.2|185289.2|185421|185296|185413.7|185288.7|17
1722443670000|2024-07-31 16:34:30|185402.3|185277.3|185407|185282|185407.5|185282.5|185386.4|185261.4|24
1722443680000|2024-07-31 16:34:40|185406.5|185281.5|185405.5|185280.5|185411.9|185286.9|185395|185270|25
1722443690000|2024-07-31 16:34:50|185407.1|185282.1|185372.3|185247.3|185407.1|185282.1|185342.9|185217.9|30
1722443700000|2024-07-31 16:35:00|185369.4|185244.4|185376.9|185251.9|185380.1|185255.1|185364.4|185239.4|32
1722443710000|2024-07-31 16:35:10|185377.1|185252.1|185378.8|185253.8|185378.8|185253.8|185376.2|185251.2|16
1722443720000|2024-07-31 16:35:20|185378.2|185253.2|185377.7|185252.7|185382.1|185257.1|185377.4|185252.4|22
1722443730000|2024-07-31 16:35:30|185379.8|185254.8|185371.7|185246.7|185381.1|185256.1|185369.5|185244.5|25
1722443740000|2024-07-31 16:35:40|185371.9|185246.9|185375.5|185250.5|185375.8|185250.8|185366.1|185241.1|16
1722443750000|2024-07-31 16:35:50|185380.2|185255.2|185393|185268|185394.7|185269.7|185380.2|185255.2|15
1722443760000|2024-07-31 16:36:00|185392.6|185267.6|185466.9|185341.9|185467.2|185342.2|185392.6|185267.6|25
1722443770000|2024-07-31 16:36:10|185467|185342|185454.6|185329.6|185473.6|185348.6|185453.6|185328.6|29
1722443780000|2024-07-31 16:36:20|185455.7|185330.7|185480.8|185355.8|185510.3|185385.3|185455.7|185330.7|30
1722443790000|2024-07-31 16:36:30|185480.9|185355.9|185509.9|185384.9|185511.2|185386.2|185480.9|185355.9|25
1722443800000|2024-07-31 16:36:40|185509.6|185384.6|185509.5|185384.5|185523.9|185398.9|185504.9|185379.9|24
1722443810000|2024-07-31 16:36:50|185509.4|185384.4|185530.6|185405.6|185530.6|185405.6|185508.3|185383.3|14
1722443820000|2024-07-31 16:37:00|185529.2|185404.2|185514.9|185464.9|185553.6|185480.9|185513.5|185404.2|29
1722443830000|2024-07-31 16:37:10|185514.7|185464.7|185510.5|185460.5|185514.7|185464.7|185486.4|185436.4|31
1722443840000|2024-07-31 16:37:20|185508.9|185458.9|185500.3|185450.3|185511.1|185461.1|185499.6|185449.6|20
1722443850000|2024-07-31 16:37:30|185500.8|185450.8|185524.1|185399.1|185524.1|185452.2|185497.8|185392.8|26
1722443860000|2024-07-31 16:37:40|185524.2|185399.2|185486.9|185436.9|185524.2|185438.2|185484.8|185396.9|22
1722443870000|2024-07-31 16:37:50|185486.8|185436.8|185524.7|185399.7|185527.9|185436.8|185484.5|185398.9|21
1722443880000|2024-07-31 16:38:00|185524.8|185399.8|185523.5|185398.5|185527.5|185402.5|185521.3|185396.3|30
1722443890000|2024-07-31 16:38:10|185523.9|185398.9|185549.7|185424.7|185550.6|185425.6|185521|185396|25
1722443900000|2024-07-31 16:38:20|185547.9|185422.9|185617.4|185492.4|185617.4|185529.1|185547.7|185422.7|22
1722443910000|2024-07-31 16:38:30|185619.2|185494.2|185623.1|185498.1|185623.1|185498.1|185613.1|185488.1|21
1722443920000|2024-07-31 16:38:40|185624.3|185499.3|185632.3|185507.3|185637|185512|185624.3|185499.3|12
1722443930000|2024-07-31 16:38:50|185626.9|185501.9|185628.5|185503.5|185640|185515|185624.8|185499.8|20
1722443940000|2024-07-31 16:39:00|185629.3|185504.3|185601.2|185476.2|185629.3|185504.3|185596.1|185471.1|20
1722443950000|2024-07-31 16:39:10|185600.1|185475.1|185558|185433|185604.4|185479.4|185551.3|185426.3|22
1722443960000|2024-07-31 16:39:20|185557.9|185432.9|185594.6|185469.6|185595|185470|185556.6|185431.6|28
1722443970000|2024-07-31 16:39:30|185594.5|185469.5|185615.2|185490.2|185616|185491|185594.3|185469.3|31
1722443980000|2024-07-31 16:39:40|185614.7|185489.7|185611|185486|185624.2|185499.2|185606.3|185481.3|30
1722443990000|2024-07-31 16:39:50|185611.6|185486.6|185615.2|185490.2|185623.3|185498.3|185598.9|185473.9|28
1722444000000|2024-07-31 16:40:00|185615.6|185490.6|185610.2|185485.2|185622.2|185497.2|185609.3|185484.3|18
1722444010000|2024-07-31 16:40:10|185609.8|185484.8|185589.6|185464.6|185609.8|185484.8|185588.4|185463.4|24
1722444020000|2024-07-31 16:40:20|185589.5|185464.5|185594.1|185469.1|185594.1|185469.1|185589.3|185464.3|21
1722444030000|2024-07-31 16:40:30|185592.6|185467.6|185620.7|185495.7|185621.2|185496.2|185592.6|185467.6|14
1722444040000|2024-07-31 16:40:40|185620.3|185495.3|185633.2|185508.2|185635.3|185510.3|185620.3|185495.3|25
1722444050000|2024-07-31 16:40:50|185626.1|185501.1|185627.5|185502.5|185629.3|185504.3|185622.5|185497.5|24
1722444060000|2024-07-31 16:41:00|185627.6|185502.6|185623.6|185498.6|185627.8|185502.8|185617.1|185492.1|20
1722444070000|2024-07-31 16:41:10|185623|185498|185621.3|185496.3|185623.9|185498.9|185619.9|185494.9|16
1722444080000|2024-07-31 16:41:20|185622.4|185497.4|185622.2|185497.2|185625.2|185500.2|185613.4|185488.4|27
1722444090000|2024-07-31 16:41:30|185622.1|185497.1|185681.3|185556.3|185685|185560|185622.1|185497.1|25
1722444100000|2024-07-31 16:41:40|185680.9|185555.9|185657.4|185532.4|185680.9|185555.9|185655.6|185530.6|24
1722444110000|2024-07-31 16:41:50|185656.2|185531.2|185659.4|185534.4|185665.3|185540.3|185656.2|185531.2|19
1722444120000|2024-07-31 16:42:00|185660.9|185535.9|185672.4|185547.4|185672.4|185547.4|185659.9|185534.9|30
1722444130000|2024-07-31 16:42:10|185666.5|185541.5|185636.6|185511.6|185672|185547|185636.6|185511.6|24
1722444140000|2024-07-31 16:42:20|185640|185515|185613.4|185488.4|185640|185515|185610.2|185485.2|35
1722444150000|2024-07-31 16:42:30|185612.8|185487.8|185615.2|185490.2|185617.9|185492.9|185608.4|185483.4|21
1722444160000|2024-07-31 16:42:40|185613.3|185488.3|185614.7|185489.7|185616.1|185491.1|185613.3|185488.3|10
1722444170000|2024-07-31 16:42:50|185613.8|185488.8|185619.2|185494.2|185621.5|185496.5|185612.6|185487.6|17
1722444180000|2024-07-31 16:43:00|185619.1|185494.1|185616.1|185491.1|185619.1|185494.1|185615.1|185490.1|11
1722444190000|2024-07-31 16:43:10|185616.6|185491.6|185620.9|185495.9|185621|185496|185616.5|185491.5|10
1722444200000|2024-07-31 16:43:20|185621|185496|185629.9|185504.9|185629.9|185504.9|185621|185496|10
1722444210000|2024-07-31 16:43:30|185635.3|185510.3|185624.8|185499.8|185635.3|185510.3|185597.9|185472.9|21
1722444220000|2024-07-31 16:43:40|185623.2|185498.2|185636.3|185511.3|185640.6|185515.6|185623.2|185498.2|12
1722444230000|2024-07-31 16:43:50|185635|185510|185637.4|185512.4|185637.9|185512.9|185631.9|185506.9|15
1722444240000|2024-07-31 16:44:00|185636|185511|185628.5|185503.5|185636.3|185511.3|185623.3|185498.3|20
1722444250000|2024-07-31 16:44:10|185626.7|185501.7|185636.8|185511.8|185636.9|185511.9|185625.7|185500.7|18
1722444260000|2024-07-31 16:44:20|185629.9|185504.9|185624.9|185499.9|185638.2|185513.2|185620.1|185495.1|23
1722444270000|2024-07-31 16:44:30|185623.2|185498.2|185627.9|185502.9|185627.9|185502.9|185621|185496|18
1722444280000|2024-07-31 16:44:40|185628.6|185503.6|185627|185502|185628.6|185503.6|185623.1|185498.1|7
1722444290000|2024-07-31 16:44:50|185564.8|185439.8|185562.7|185437.7|185571.4|185446.4|185553.4|185428.4|26
1722444300000|2024-07-31 16:45:00|185561.4|185436.4|185569.8|185444.8|185574.4|185449.4|185554.6|185429.6|25
1722444310000|2024-07-31 16:45:10|185572|185447|185585.2|185460.2|185585.2|185460.2|185569.7|185444.7|21
1722444320000|2024-07-31 16:45:20|185585.1|185460.1|185571.4|185446.4|185586.1|185461.1|185563.9|185438.9|31
1722444330000|2024-07-31 16:45:30|185575.8|185450.8|185531.4|185406.4|185577|185452|185531.4|185406.4|22
1722444340000|2024-07-31 16:45:40|185527.4|185402.4|185529.1|185404.1|185530.6|185405.6|185524.7|185399.7|9
1722444350000|2024-07-31 16:45:50|185524.4|185399.4|185516.6|185391.6|185529.2|185404.2|185513.1|185388.1|14
1722444360000|2024-07-31 16:46:00|185516.7|185391.7|185504.1|185379.1|185517.5|185392.5|185496.5|185371.5|20
1722444370000|2024-07-31 16:46:10|185504.9|185379.9|185516.4|185391.4|185523.2|185398.2|185504.9|185379.9|20
1722444380000|2024-07-31 16:46:20|185518.1|185393.1|185523|185398|185523|185398|185517.5|185392.5|15
1722444390000|2024-07-31 16:46:30|185520.3|185395.3|185521.5|185396.5|185527.5|185402.5|185517.6|185392.6|22
1722444400000|2024-07-31 16:46:40|185523.8|185398.8|185523|185398|185524.4|185399.4|185520.2|185395.2|20
1722444410000|2024-07-31 16:46:50|185523.8|185398.8|185513.2|185388.2|185524.2|185399.2|185511.4|185386.4|20
1722444420000|2024-07-31 16:47:00|185510.2|185385.2|185517.4|185392.4|185517.8|185392.8|185504.7|185379.7|19
1722444430000|2024-07-31 16:47:10|185517.8|185392.8|185441.9|185391.9|185519.6|185394.6|185439.5|185383.3|20
1722444440000|2024-07-31 16:47:20|185442|185392|185444.6|185319.6|185447|185392.2|185442|185317.6|8
1722444450000|2024-07-31 16:47:30|185446.2|185321.2|185444.2|185319.2|185446.2|185321.2|185443.1|185318.1|5
1722444460000|2024-07-31 16:47:40|185385.7|185335.7|185398|185348|185448.4|185361.5|185385.1|185320.5|23
1722444470000|2024-07-31 16:47:50|185399.3|185349.3|185450.8|185325.8|185452.1|185362.8|185399|185318.2|16
1722444480000|2024-07-31 16:48:00|185450|185325|185478.9|185353.9|185480.9|185355.9|185450|185325|16
1722444490000|2024-07-31 16:48:10|185480|185355|185445.8|185320.8|185480|185355|185432.8|185307.8|24
1722444500000|2024-07-31 16:48:20|185445.3|185320.3|185437.7|185312.7|185447.2|185322.2|185432.9|185307.9|16
1722444510000|2024-07-31 16:48:30|185443.9|185318.9|185437.9|185312.9|185445.5|185320.5|185437.3|185312.3|16
1722444520000|2024-07-31 16:48:40|185436.1|185311.1|185438.1|185313.1|185438.3|185313.3|185436.1|185311.1|8
1722444530000|2024-07-31 16:48:50|185440.8|185315.8|185444.7|185319.7|185444.7|185319.7|185440.8|185315.8|5
1722444540000|2024-07-31 16:49:00|185445.1|185320.1|185437.8|185312.8|185445.1|185320.1|185437|185312|10
1722444550000|2024-07-31 16:49:10|185440.5|185315.5|185447.5|185322.5|185447.5|185322.5|185440.5|185315.5|19
1722444560000|2024-07-31 16:49:20|185446.7|185321.7|185448|185323|185448.9|185323.9|185445.6|185320.6|15
1722444570000|2024-07-31 16:49:30|185448.1|185323.1|185437.6|185312.6|185448.5|185323.5|185435.8|185310.8|15
1722444580000|2024-07-31 16:49:40|185433|185308|185426.9|185301.9|185433|185308|185424.8|185299.8|22
1722444590000|2024-07-31 16:49:50|185425.9|185300.9|185427.3|185302.3|185429.1|185304.1|185425.9|185300.9|11
1722444600000|2024-07-31 16:50:00|185429|185304|185390.3|185340.3|185429.1|185341.6|185389.5|185302.7|10
1722444610000|2024-07-31 16:50:10|185391|185341|185462.5|185337.5|185485|185360|185391|185325.1|24
1722444620000|2024-07-31 16:50:20|185460.9|185335.9|185458.6|185333.6|185460.9|185335.9|185457.4|185332.4|24
1722444630000|2024-07-31 16:50:30|185457.2|185332.2|185459.7|185334.7|185460|185335|185457|185332|15
1722444640000|2024-07-31 16:50:40|185458.3|185333.3|185460.2|185335.2|185460.8|185335.8|185457|185332|11
1722444650000|2024-07-31 16:50:50|185460.1|185335.1|185495.1|185370.1|185495.1|185370.1|185456.9|185331.9|14
1722444660000|2024-07-31 16:51:00|185492.2|185367.2|185500.1|185375.1|185500.8|185375.8|185489.7|185364.7|18
1722444670000|2024-07-31 16:51:10|185500|185375|185516|185391|185516.2|185391.2|185496.4|185371.4|18
1722444680000|2024-07-31 16:51:20|185516.4|185391.4|185514.2|185389.2|185516.4|185391.4|185513.4|185388.4|10
1722444690000|2024-07-31 16:51:30|185514.7|185389.7|185514.5|185389.5|185514.7|185389.7|185510.5|185385.5|17
1722444700000|2024-07-31 16:51:40|185514.3|185389.3|185516.7|185391.7|185516.7|185391.7|185514.3|185389.3|7
1722444710000|2024-07-31 16:51:50|185516.9|185391.9|185519.5|185394.5|185521.7|185396.7|185516.9|185391.9|9
1722444720000|2024-07-31 16:52:00|185521.1|185396.1|185516.4|185391.4|185521.6|185396.6|185516.2|185391.2|7
1722444730000|2024-07-31 16:52:10|185516.6|185391.6|185517.9|185392.9|185519.4|185394.4|185516.6|185391.6|12
1722444740000|2024-07-31 16:52:20|185518.2|185393.2|185511.8|185386.8|185519.2|185394.2|185509.8|185384.8|16
1722444750000|2024-07-31 16:52:30|185509.4|185384.4|185515.2|185390.2|185515.2|185390.2|185509|185384|12
1722444760000|2024-07-31 16:52:40|185515.4|185390.4|185515.3|185390.3|185515.4|185390.4|185515.2|185390.2|4
1722444770000|2024-07-31 16:52:50|185515.2|185390.2|185520.6|185395.6|185545.6|185420.6|185513|185388|23
1722444780000|2024-07-31 16:53:00|185519.7|185394.7|185538.6|185413.6|185542.3|185417.3|185519.7|185394.7|15
1722444790000|2024-07-31 16:53:10|185538.9|185413.9|185542.9|185417.9|185545.4|185420.4|185538.4|185413.4|7
1722444800000|2024-07-31 16:53:20|185543.3|185418.3|185540.3|185415.3|185543.4|185418.4|185540|185415|9
1722444810000|2024-07-31 16:53:30|185540.2|185415.2|185540.2|185415.2|185541|185416|185538.7|185413.7|9
1722444820000|2024-07-31 16:53:40|185541.2|185416.2|185537.8|185412.8|185541.2|185416.2|185537.4|185412.4|15
1722444830000|2024-07-31 16:53:50|185536.2|185411.2|185509.2|185384.2|185536.2|185411.2|185509.2|185384.2|13
1722444840000|2024-07-31 16:54:00|185510|185385|185512.4|185387.4|185514.5|185389.5|185510|185385|13
1722444850000|2024-07-31 16:54:10|185513|185388|185509|185384|185513.9|185388.9|185507.5|185382.5|7
1722444860000|2024-07-31 16:54:20|185509.1|185384.1|185512.1|185387.1|185512.6|185387.6|185509.1|185384.1|10
1722444870000|2024-07-31 16:54:30|185513|185388|185513.9|185388.9|185513.9|185388.9|185512|185387|6
1722444880000|2024-07-31 16:54:40|185513.1|185388.1|185513.4|185388.4|185513.4|185388.4|185510.2|185385.2|14
1722444890000|2024-07-31 16:54:50|185512.6|185387.6|185511.7|185386.7|185516.8|185391.8|185510|185385|18
1722444900000|2024-07-31 16:55:00|185511.3|185386.3|185510.9|185385.9|185511.4|185386.4|185509.2|185384.2|6
1722444910000|2024-07-31 16:55:10|185510.8|185385.8|185510.2|185385.2|185511|185386|185510.2|185385.2|4
1722444920000|2024-07-31 16:55:20|185508.7|185383.7|185508.8|185383.8|185510.8|185385.8|185508.7|185383.7|6
1722444930000|2024-07-31 16:55:30|185509.9|185384.9|185511.4|185386.4|185511.6|185386.6|185509.5|185384.5|6
1722444940000|2024-07-31 16:55:40|185511.5|185386.5|185512.8|185387.8|185512.9|185387.9|185511.5|185386.5|5
1722444950000|2024-07-31 16:55:50|185512.5|185387.5|185515.5|185390.5|185515.5|185390.5|185512.5|185387.5|4
1722444960000|2024-07-31 16:56:00|185515.2|185390.2|185513.2|185388.2|185515.2|185390.2|185512.9|185387.9|4
1722444970000|2024-07-31 16:56:10|185513.4|185388.4|185514.2|185389.2|185514.3|185389.3|185512|185387|11
1722444980000|2024-07-31 16:56:20|185514.1|185389.1|185538.7|185413.7|185543.8|185418.8|185514.1|185389.1|18
1722444990000|2024-07-31 16:56:30|185539.1|185414.1|185531.2|185406.2|185539.7|185414.7|185530.4|185405.4|9
1722445000000|2024-07-31 16:56:40|185530.7|185405.7|185520|185395|185530.7|185405.7|185519.9|185394.9|12
1722445010000|2024-07-31 16:56:50|185520.4|185395.4|185523.1|185398.1|185523.4|185398.4|185520.2|185395.2|8
1722445020000|2024-07-31 16:57:00|185522.6|185397.6|185533.7|185408.7|185535.6|185410.6|185522.5|185397.5|14
1722445030000|2024-07-31 16:57:10|185531.9|185406.9|185523.5|185398.5|185533.3|185408.3|185522.4|185397.4|21
1722445040000|2024-07-31 16:57:20|185523.6|185398.6|185525.2|185400.2|185525.2|185400.2|185523.6|185398.6|8
1722445050000|2024-07-31 16:57:30|185524.9|185399.9|185525.3|185400.3|185525.9|185400.9|185524.9|185399.9|6
1722445060000|2024-07-31 16:57:40|185525.5|185400.5|185537|185412|185537|185412|185525.5|185400.5|17
1722445070000|2024-07-31 16:57:50|185534.9|185409.9|185523|185398|185534.9|185409.9|185521.8|185396.8|13
1722445080000|2024-07-31 16:58:00|185522.9|185397.9|185537.8|185412.8|185539.2|185414.2|185522.9|185397.9|8
1722445090000|2024-07-31 16:58:10|185538.2|185413.2|185543.9|185418.9|185545.6|185420.6|185538.2|185413.2|12
1722445100000|2024-07-31 16:58:20|185543.8|185418.8|185525.3|185400.3|185543.8|185418.8|185525.3|185400.3|6
1722445110000|2024-07-31 16:58:30|185526.6|185401.6|185537.5|185412.5|185538.8|185413.8|185526.6|185401.6|7
1722445120000|2024-07-31 16:58:40|185536.6|185411.6|185536.3|185411.3|185537.8|185412.8|185534.5|185409.5|12
1722445130000|2024-07-31 16:58:50|185535|185410|185532.4|185407.4|185535|185410|185531.8|185406.8|22
1722445140000|2024-07-31 16:59:00|185531.7|185406.7|185529.1|185404.1|185533.6|185408.6|185525.5|185400.5|27
1722445150000|2024-07-31 16:59:10|185529.3|185404.3|185532.3|185407.3|185535.1|185410.1|185528.9|185403.9|19
1722445160000|2024-07-31 16:59:20|185532.4|185407.4|185490.6|185440.6|185533|185444.6|185487.8|185405|33
1722445170000|2024-07-31 16:59:30|185490.5|185440.5|185500.7|185450.7|185500.7|185450.7|185489.8|185439.8|23
1722445180000|2024-07-31 16:59:40|185501.3|185451.3|185501.2|185451.2|185505.1|185455.1|185500.5|185450.5|21
1722445190000|2024-07-31 16:59:50|185501.4|185451.4|185574.9|185449.9|185580.6|185492|185501.4|185447.5|24
1722445200000|2024-07-31 17:00:00|185572.5|185447.5|185621.6|185496.6|185622.2|185497.2|185572.5|185447.5|31
1722445210000|2024-07-31 17:00:10|185621.5|185496.5|185626.1|185501.1|185626.8|185501.8|185621.5|185496.5|22
1722445220000|2024-07-31 17:00:20|185638.4|185513.4|185673|185548|185678.6|185553.6|185638.4|185513.4|25
1722445230000|2024-07-31 17:00:30|185673.7|185548.7|185708.2|185583.2|185709.3|185584.3|185671.4|185546.4|23
1722445240000|2024-07-31 17:00:40|185709.8|185584.8|185710.1|185585.1|185714.9|185589.9|185701.8|185576.8|29
1722445250000|2024-07-31 17:00:50|185709.6|185584.6|185723.4|185598.4|185724.9|185599.9|185698.1|185573.1|31
1722445260000|2024-07-31 17:01:00|185723.2|185598.2|185724.6|185599.6|185724.8|185599.8|185722.7|185597.7|13
1722445270000|2024-07-31 17:01:10|185707.2|185582.2|185720.4|185595.4|185721.1|185596.1|185701.9|185576.9|19
1722445280000|2024-07-31 17:01:20|185719.6|185594.6|185695.6|185570.6|185720.9|185595.9|185695.6|185570.6|16
1722445290000|2024-07-31 17:01:30|185695.5|185570.5|185693.7|185568.7|185696.6|185571.6|185693.7|185568.7|8
1722445300000|2024-07-31 17:01:40|185694.9|185569.9|185708.7|185583.7|185710.1|185585.1|185694.9|185569.9|17
1722445310000|2024-07-31 17:01:50|185707.3|185582.3|185705.8|185580.8|185712.1|185587.1|185703.8|185578.8|11
1722445320000|2024-07-31 17:02:00|185707.2|185582.2|185719|185594|185721.1|185596.1|185707.2|185582.2|9
1722445330000|2024-07-31 17:02:10|185716|185591|185707.6|185582.6|185717|185592|185705.7|185580.7|13
1722445340000|2024-07-31 17:02:20|185707|185582|185713.1|185588.1|185713.6|185588.6|185706.5|185581.5|11
1722445350000|2024-07-31 17:02:30|185712|185587|185723.4|185598.4|185727.4|185602.4|185712|185587|17
1722445360000|2024-07-31 17:02:40|185723.3|185598.3|185740.1|185615.1|185740.3|185615.3|185722.9|185597.9|18
1722445370000|2024-07-31 17:02:50|185739.9|185614.9|185751.3|185626.3|185753.8|185628.8|185739.9|185614.9|20
1722445380000|2024-07-31 17:03:00|185751.9|185626.9|185751.3|185626.3|185751.9|185626.9|185751.3|185626.3|4
1722445390000|2024-07-31 17:03:10|185751.4|185626.4|185711.9|185586.9|185751.7|185626.7|185704.6|185579.6|26
1722445400000|2024-07-31 17:03:20|185710.7|185585.7|185657.6|185532.6|185712.3|185587.3|185654.9|185529.9|25
1722445410000|2024-07-31 17:03:30|185658.3|185533.3|185662.1|185537.1|185663.1|185538.1|185658.3|185533.3|9
1722445420000|2024-07-31 17:03:40|185662.7|185537.7|185693.4|185568.4|185694.4|185569.4|185662.7|185537.7|13
1722445430000|2024-07-31 17:03:50|185694.1|185569.1|185704.6|185579.6|185704.6|185579.6|185693.8|185568.8|9
1722445440000|2024-07-31 17:04:00|185702.9|185577.9|185699.5|185574.5|185705.1|185580.1|185697.3|185572.3|20
1722445450000|2024-07-31 17:04:10|185698.6|185573.6|185723|185598|185723.6|185598.6|185698.6|185573.6|14
1722445460000|2024-07-31 17:04:20|185721.5|185596.5|185722.5|185597.5|185724.9|185599.9|185719.3|185594.3|26
1722445470000|2024-07-31 17:04:30|185722.6|185597.6|185724.6|185599.6|185726.4|185601.4|185722.6|185597.6|7
1722445480000|2024-07-31 17:04:40|185725.2|185600.2|185740.3|185615.3|185741.4|185616.4|185725.2|185600.2|7
1722445490000|2024-07-31 17:04:50|185740.1|185615.1|185729|185604|185740.6|185615.6|185729|185604|19
1722445500000|2024-07-31 17:05:00|185729.5|185604.5|185732.4|185607.4|185732.5|185607.5|185728.8|185603.8|16
1722445510000|2024-07-31 17:05:10|185732.5|185607.5|185732.2|185607.2|185734.2|185609.2|185719.1|185594.1|15
1722445520000|2024-07-31 17:05:20|185731.3|185606.3|185687.9|185562.9|185731.5|185606.5|185687.9|185562.9|11
1722445530000|2024-07-31 17:05:30|185691.4|185566.4|185693.6|185568.6|185694.8|185569.8|185691.4|185566.4|10
1722445540000|2024-07-31 17:05:40|185693.5|185568.5|185693.8|185568.8|185693.8|185568.8|185693.4|185568.4|3
1722445550000|2024-07-31 17:05:50|185694.3|185569.3|185689.6|185564.6|185731.8|185606.8|185686.2|185561.2|15
1722445560000|2024-07-31 17:06:00|185688.2|185563.2|185686.7|185561.7|185690.1|185565.1|185649.8|185524.8|26
1722445570000|2024-07-31 17:06:10|185687.6|185562.6|185684.5|185559.5|185687.8|185562.8|185681.1|185556.1|23
1722445580000|2024-07-31 17:06:20|185685.5|185560.5|185677.3|185552.3|185688.4|185563.4|185674.3|185549.3|26
1722445590000|2024-07-31 17:06:30|185677.5|185552.5|185662.2|185537.2|185680.5|185555.5|185661.6|185536.6|30
1722445600000|2024-07-31 17:06:40|185662.7|185537.7|185660|185535|185662.8|185537.8|185655.5|185530.5|20
1722445610000|2024-07-31 17:06:50|185660.4|185535.4|185659.2|185534.2|185661.3|185536.3|185657.2|185532.2|24
1722445620000|2024-07-31 17:07:00|185652.9|185527.9|185642|185517|185659.4|185534.4|185639.6|185514.6|23
1722445630000|2024-07-31 17:07:10|185642.5|185517.5|185615.6|185490.6|185647.1|185522.1|185610|185485|24
1722445640000|2024-07-31 17:07:20|185615.4|185490.4|185605.9|185480.9|185615.4|185490.4|185605.9|185480.9|15
1722445650000|2024-07-31 17:07:30|185606.3|185481.3|185610.4|185485.4|185611.9|185486.9|185605.8|185480.8|15
1722445660000|2024-07-31 17:07:40|185610.9|185485.9|185605.4|185480.4|185612.6|185517.7|185567.7|185479.7|18
1722445670000|2024-07-31 17:07:50|185604.7|185479.7|185602.5|185477.5|185604.7|185479.7|185599.3|185474.3|32
1722445680000|2024-07-31 17:08:00|185603.8|185478.8|185601.7|185476.7|185605|185480|185599.6|185474.6|24
1722445690000|2024-07-31 17:08:10|185602.7|185477.7|185580.2|185530.2|185620.1|185530.2|185580.2|185474.8|16
1722445700000|2024-07-31 17:08:20|185617.7|185492.7|185615.4|185490.4|185617.7|185530.2|185580.2|185490.1|9
1722445710000|2024-07-31 17:08:30|185616|185491|185670|185545|185670|185545|185615.6|185490.6|13
1722445720000|2024-07-31 17:08:40|185670.1|185545.1|185678.1|185553.1|185678.1|185553.1|185667.5|185542.5|27
1722445730000|2024-07-31 17:08:50|185677.3|185552.3|185657.8|185532.8|185677.3|185552.3|185657.8|185532.8|23
1722445740000|2024-07-31 17:09:00|185656|185531|185658.1|185533.1|185661.6|185536.6|185654.8|185529.8|17
1722445750000|2024-07-31 17:09:10|185660|185535|185721.8|185596.8|185731.7|185606.7|185658.3|185533.3|31
1722445760000|2024-07-31 17:09:20|185722.1|185597.1|185754.7|185629.7|185754.9|185629.9|185722.1|185597.1|25
1722445770000|2024-07-31 17:09:30|185755.5|185630.5|185757|185632|185762.6|185637.6|185754|185629|13
1722445780000|2024-07-31 17:09:40|185756.9|185631.9|185756.9|185631.9|185756.9|185631.9|185756.9|185631.9|1
1722445790000|2024-07-31 17:09:50|185757.9|185632.9|185765.9|185640.9|185771.4|185646.4|185757.9|185632.9|18
1722445800000|2024-07-31 17:10:00|185766.3|185641.3|185764.3|185639.3|185767|185642|185759.2|185634.2|18
1722445810000|2024-07-31 17:10:10|185764.2|185639.2|185758|185633|185764.5|185639.5|185757.3|185632.3|16
1722445820000|2024-07-31 17:10:20|185757.9|185632.9|185764.2|185639.2|185764.2|185639.2|185757.9|185632.9|26
1722445830000|2024-07-31 17:10:30|185766.1|185641.1|185765.4|185640.4|185771|185646|185765.2|185640.2|15
1722445840000|2024-07-31 17:10:40|185768.4|185643.4|185766.7|185641.7|185771.5|185646.5|185765.5|185640.5|18
1722445850000|2024-07-31 17:10:50|185765.2|185640.2|185791.4|185666.4|185794.9|185669.9|185763.5|185638.5|20
1722445860000|2024-07-31 17:11:00|185790.6|185665.6|185793.4|185668.4|185795.1|185670.1|185786|185661|13
1722445870000|2024-07-31 17:11:10|185793.3|185668.3|185791.4|185666.4|185793.9|185668.9|185791.1|185666.1|9
1722445880000|2024-07-31 17:11:20|185794.4|185669.4|185802.7|185677.7|185802.7|185677.7|185793.6|185668.6|10
1722445890000|2024-07-31 17:11:30|185802.1|185677.1|185795.6|185670.6|185802.1|185677.1|185793|185668|8
1722445900000|2024-07-31 17:11:40|185794.6|185669.6|185776.2|185651.2|185794.6|185669.6|185767.9|185642.9|19
1722445910000|2024-07-31 17:11:50|185776.8|185651.8|185776.6|185651.6|185777.6|185652.6|185776.2|185651.2|9
1722445920000|2024-07-31 17:12:00|185776.5|185651.5|185792.4|185667.4|185798.4|185673.4|185776.4|185651.4|18
1722445930000|2024-07-31 17:12:10|185792.3|185667.3|185781.1|185656.1|185792.3|185667.3|185780.1|185655.1|23
1722445940000|2024-07-31 17:12:20|185782.3|185657.3|185787.5|185662.5|185797.1|185672.1|185782.3|185657.3|22
1722445950000|2024-07-31 17:12:30|185793.8|185668.8|185793.7|185668.7|185793.8|185668.8|185791.4|185666.4|7
1722445960000|2024-07-31 17:12:40|185794|185669|185791.7|185666.7|185794.1|185669.1|185791.5|185666.5|12
1722445970000|2024-07-31 17:12:50|185792.2|185667.2|185795.4|185670.4|185795.5|185670.5|185792.1|185667.1|10
1722445980000|2024-07-31 17:13:00|185795.3|185670.3|185801.7|185676.7|185811.3|185686.3|185795.3|185670.3|17
1722445990000|2024-07-31 17:13:10|185802.5|185677.5|185816.6|185691.6|185827.2|185702.2|185802.5|185677.5|19
1722446000000|2024-07-31 17:13:20|185817|185692|185821.3|185696.3|185823|185698|185809.7|185684.7|19
1722446010000|2024-07-31 17:13:30|185822.1|185697.1|185817|185692|185822.1|185697.1|185816.1|185691.1|13
1722446020000|2024-07-31 17:13:40|185817.4|185692.4|185819|185694|185819.7|185694.7|185816.1|185691.1|9
1722446030000|2024-07-31 17:13:50|185818.8|185693.8|185815.2|185690.2|185819.6|185694.6|185815.2|185690.2|24
1722446040000|2024-07-31 17:14:00|185816.9|185691.9|185835.5|185710.5|185835.6|185710.6|185810.3|185685.3|12
1722446050000|2024-07-31 17:14:10|185835.8|185710.8|185836.3|185711.3|185837.6|185712.6|185835.7|185710.7|10
1722446060000|2024-07-31 17:14:20|185836.8|185711.8|185852.7|185727.7|185852.7|185727.7|185836.7|185711.7|26
1722446070000|2024-07-31 17:14:30|185850.9|185725.9|185838.6|185713.6|185851.5|185726.5|185837.4|185712.4|23
1722446080000|2024-07-31 17:14:40|185836.5|185711.5|185842.2|185717.2|185842.2|185717.2|185825.6|185700.6|21
1722446090000|2024-07-31 17:14:50|185843|185718|185837.1|185712.1|185843|185718|185836.4|185711.4|17
1722446100000|2024-07-31 17:15:00|185837.6|185712.6|185815.7|185690.7|185837.6|185712.6|185814.3|185689.3|21
1722446110000|2024-07-31 17:15:10|185816.7|185691.7|185804.5|185679.5|185824.3|185699.3|185803.4|185678.4|27
1722446120000|2024-07-31 17:15:20|185823.5|185698.5|185814.5|185689.5|185829.8|185704.8|185813.5|185688.5|21
1722446130000|2024-07-31 17:15:30|185814|185689|185826.1|185701.1|185826.2|185701.2|185810.4|185685.4|22
1722446140000|2024-07-31 17:15:40|185827.8|185702.8|185826.2|185701.2|185827.8|185702.8|185824|185699|9
1722446150000|2024-07-31 17:15:50|185826.3|185701.3|185826.4|185701.4|185829.7|185704.7|185825.9|185700.9|10
1722446160000|2024-07-31 17:16:00|185826.3|185701.3|185816.2|185691.2|185826.3|185701.3|185816.2|185691.2|15
1722446170000|2024-07-31 17:16:10|185815.9|185690.9|185817.4|185692.4|185817.5|185692.5|185787.4|185662.4|25
1722446180000|2024-07-31 17:16:20|185817.7|185692.7|185826.8|185701.8|185826.8|185701.8|185812.8|185687.8|28
1722446190000|2024-07-31 17:16:30|185827.2|185702.2|185824.6|185699.6|185827.6|185702.6|185824.6|185699.6|13
1722446200000|2024-07-31 17:16:40|185824.7|185699.7|185827.7|185702.7|185827.7|185702.7|185818.7|185693.7|16
1722446210000|2024-07-31 17:16:50|185827.1|185702.1|185826.8|185701.8|185828.8|185703.8|185826.8|185701.8|15
1722446220000|2024-07-31 17:17:00|185826.9|185701.9|185830|185705|185830.6|185705.6|185826.9|185701.9|9
1722446230000|2024-07-31 17:17:10|185829.4|185704.4|185829.4|185704.4|185830.2|185705.2|185829|185704|7
1722446240000|2024-07-31 17:17:20|185829.5|185704.5|185827.4|185702.4|185829.7|185704.7|185827|185702|8
1722446250000|2024-07-31 17:17:30|185827|185702|185826.5|185701.5|185827.4|185702.4|185825.6|185700.6|9
1722446260000|2024-07-31 17:17:40|185826.7|185701.7|185828.9|185703.9|185830.8|185705.8|185826.5|185701.5|9
1722446270000|2024-07-31 17:17:50|185828|185703|185827.6|185702.6|185828|185703|185826.8|185701.8|9
1722446280000|2024-07-31 17:18:00|185826.3|185701.3|185825.6|185700.6|185826.3|185701.3|185825.5|185700.5|4
1722446290000|2024-07-31 17:18:10|185824|185699|185804.4|185679.4|185825.4|185700.4|185801.9|185676.9|18
1722446300000|2024-07-31 17:18:20|185804.3|185679.3|185804.4|185679.4|185804.6|185679.6|185803.6|185678.6|8
1722446310000|2024-07-31 17:18:30|185803.1|185678.1|185802.2|185677.2|185803.1|185678.1|185802|185677|6
1722446320000|2024-07-31 17:18:40|185802.1|185677.1|185806.7|185681.7|185806.7|185681.7|185802.1|185677.1|7
1722446330000|2024-07-31 17:18:50|185806.6|185681.6|185808.1|185683.1|185808.2|185683.2|185804|185679|9
1722446340000|2024-07-31 17:19:00|185807.9|185682.9|185807.9|185682.9|185807.9|185682.9|185807.9|185682.9|1
1722446350000|2024-07-31 17:19:10|185806.6|185681.6|185805.8|185680.8|185806.6|185681.6|185804.7|185679.7|5
1722446360000|2024-07-31 17:19:20|185805.2|185680.2|185805.2|185680.2|185805.6|185680.6|185805.2|185680.2|5
1722446370000|2024-07-31 17:19:30|185804|185679|185804.6|185679.6|185804.6|185679.6|185804|185679|3
1722446380000|2024-07-31 17:19:40|185805.6|185680.6|185806.3|185681.3|185806.4|185681.4|185805.6|185680.6|5
1722446390000|2024-07-31 17:19:50|185806.2|185681.2|185807.1|185682.1|185807.2|185682.2|185806.2|185681.2|3
1722446400000|2024-07-31 17:20:00|185806.9|185681.9|185812.3|185687.3|185816.1|185691.1|185805.8|185680.8|19
1722446410000|2024-07-31 17:20:10|185812.2|185687.2|185812.5|185687.5|185814.2|185689.2|185811.4|185686.4|9
1722446420000|2024-07-31 17:20:20|185812.4|185687.4|185800.4|185675.4|185812.9|185687.9|185798.1|185673.1|8
1722446430000|2024-07-31 17:20:30|185802.3|185677.3|185799.3|185674.3|185802.8|185677.8|185799.3|185674.3|18
1722446440000|2024-07-31 17:20:40|185800.7|185675.7|185768.2|185643.2|185800.7|185675.7|185751|185626|23
1722446450000|2024-07-31 17:20:50|185768|185643|185766.6|185641.6|185769.2|185644.2|185762.5|185637.5|18
1722446460000|2024-07-31 17:21:00|185767.7|185642.7|185765.6|185640.6|185769.2|185644.2|185762.1|185637.1|26
1722446470000|2024-07-31 17:21:10|185765.5|185640.5|185764.2|185639.2|185767.6|185642.6|185762.2|185637.2|20
1722446480000|2024-07-31 17:21:20|185766.6|185641.6|185767.6|185642.6|185773.4|185648.4|185757.8|185632.8|20
1722446490000|2024-07-31 17:21:30|185767.8|185642.8|185767.6|185642.6|185769.8|185644.8|185767.3|185642.3|10
1722446500000|2024-07-31 17:21:40|185767.4|185642.4|185768.4|185643.4|185768.4|185643.4|185767.4|185642.4|5
1722446510000|2024-07-31 17:21:50|185768.2|185643.2|185773.1|185648.1|185773.2|185648.2|185767.7|185642.7|10
1722446520000|2024-07-31 17:22:00|185773.7|185648.7|185786.1|185661.1|185792.7|185667.7|185773.7|185648.7|17
1722446530000|2024-07-31 17:22:10|185786.9|185661.9|185767.8|185642.8|185789.1|185664.1|185767.8|185642.8|19
1722446540000|2024-07-31 17:22:20|185767.1|185642.1|185771.9|185646.9|185771.9|185646.9|185764.4|185639.4|21
1722446550000|2024-07-31 17:22:30|185772.2|185647.2|185770.4|185645.4|185772.9|185647.9|185770.4|185645.4|5
1722446560000|2024-07-31 17:22:40|185772.9|185647.9|185770.5|185645.5|185773|185648|185770.4|185645.4|5
1722446570000|2024-07-31 17:22:50|185771.3|185646.3|185770.6|185645.6|185771.5|185646.5|185770.6|185645.6|9
1722446580000|2024-07-31 17:23:00|185771|185646|185768.4|185643.4|185771|185646|185766.4|185641.4|15
1722446590000|2024-07-31 17:23:10|185764.8|185639.8|185770.6|185645.6|185770.6|185645.6|185764.8|185639.8|3
1722446600000|2024-07-31 17:23:20|185771.7|185646.7|185791.1|185666.1|185792.5|185667.5|185771.7|185646.7|17
1722446610000|2024-07-31 17:23:30|185791|185666|185825.1|185700.1|185825.3|185700.3|185790.6|185665.6|22
1722446620000|2024-07-31 17:23:40|185826.8|185701.8|185824.1|185699.1|185836.5|185711.5|185822.2|185697.2|16
1722446630000|2024-07-31 17:23:50|185823.2|185698.2|185809.2|185684.2|185823.2|185698.2|185804.1|185679.1|19
1722446640000|2024-07-31 17:24:00|185812.3|185687.3|185820|185695|185820.8|185695.8|185812.3|185687.3|17
1722446650000|2024-07-31 17:24:10|185820.7|185695.7|185824.1|185699.1|185830.4|185705.4|185820.7|185695.7|10
1722446660000|2024-07-31 17:24:20|185823|185698|185823.8|185698.8|185823.9|185698.9|185819.9|185694.9|13
1722446670000|2024-07-31 17:24:30|185824.4|185699.4|185815.2|185690.2|185824.4|185699.4|185811.1|185686.1|22
1722446680000|2024-07-31 17:24:40|185812.9|185687.9|185819.3|185694.3|185819.3|185694.3|185812.5|185687.5|15
1722446690000|2024-07-31 17:24:50|185818.4|185693.4|185817.9|185692.9|185820.4|185695.4|185813.8|185688.8|13
1722446700000|2024-07-31 17:25:00|185818.5|185693.5|185790.7|185740.7|185826.7|185740.7|185790.7|185692|24
1722446710000|2024-07-31 17:25:10|185795.1|185745.1|185799|185674|185834.9|185745.1|185795|185670|21
1722446720000|2024-07-31 17:25:20|185798.3|185673.3|185803.7|185678.7|185804|185679|185761.3|185636.3|13
1722446730000|2024-07-31 17:25:30|185805.6|185680.6|185826.4|185701.4|185833.4|185708.4|185805.6|185680.6|24
1722446740000|2024-07-31 17:25:40|185828.5|185703.5|185816.4|185691.4|185835.5|185710.5|185808.5|185683.5|24
1722446750000|2024-07-31 17:25:50|185816.5|185691.5|185826.6|185701.6|185832.1|185707.1|185816.5|185691.5|15
1722446760000|2024-07-31 17:26:00|185826.5|185701.5|185811.3|185686.3|185831.9|185706.9|185809.8|185684.8|27
1722446770000|2024-07-31 17:26:10|185812.1|185687.1|185812.6|185687.6|185815.5|185690.5|185812.1|185687.1|7
1722446780000|2024-07-31 17:26:20|185811.2|185686.2|185809.8|185684.8|185812.7|185687.7|185806.3|185681.3|9
1722446790000|2024-07-31 17:26:30|185810.3|185685.3|185803|185678|185811.6|185686.6|185803|185678|15
1722446800000|2024-07-31 17:26:40|185801.3|185676.3|185804|185679|185804|185679|185801.3|185676.3|5
1722446810000|2024-07-31 17:26:50|185803.8|185678.8|185798.6|185673.6|185807.1|185682.1|185789.7|185664.7|13
1722446820000|2024-07-31 17:27:00|185797.2|185672.2|185797|185672|185797.2|185672.2|185785.3|185660.3|25
1722446830000|2024-07-31 17:27:10|185799.8|185674.8|185799.7|185674.7|185799.8|185674.8|185793.6|185668.6|13
1722446840000|2024-07-31 17:27:20|185798.4|185673.4|185798.9|185673.9|185800.1|185675.1|185790.4|185665.4|18
1722446850000|2024-07-31 17:27:30|185796.5|185671.5|185794.3|185669.3|185799.1|185674.1|185794.2|185669.2|15
1722446860000|2024-07-31 17:27:40|185795|185670|185793.4|185668.4|185798.2|185673.2|185789.5|185664.5|13
1722446870000|2024-07-31 17:27:50|185798|185673|185799|185674|185799|185674|185793.1|185668.1|12
1722446880000|2024-07-31 17:28:00|185797.7|185672.7|185790.5|185665.5|185799|185674|185790.5|185665.5|13
1722446890000|2024-07-31 17:28:10|185796.2|185671.2|185799.8|185674.8|185801.2|185676.2|185791.1|185666.1|20
1722446900000|2024-07-31 17:28:20|185798.3|185673.3|185796.9|185671.9|185800.1|185675.1|185793.9|185668.9|14
1722446910000|2024-07-31 17:28:30|185798.5|185673.5|185794.1|185669.1|185799.5|185674.5|185788.5|185663.5|20
1722446920000|2024-07-31 17:28:40|185790.2|185665.2|185793.3|185668.3|185794.4|185669.4|185788.6|185663.6|18
1722446930000|2024-07-31 17:28:50|185793.5|185668.5|185809.7|185684.7|185809.7|185684.7|185778.8|185653.8|25
1722446940000|2024-07-31 17:29:00|185807.2|185682.2|185799.5|185674.5|185808.8|185683.8|185797.4|185672.4|22
1722446950000|2024-07-31 17:29:10|185800.8|185675.8|185807.4|185682.4|185808.6|185683.6|185800.8|185675.8|15
1722446960000|2024-07-31 17:29:20|185808|185683|185799.9|185674.9|185808.9|185683.9|185795.4|185670.4|22
1722446970000|2024-07-31 17:29:30|185798.5|185673.5|185805|185680|185808.9|185683.9|185798.5|185673.5|18
1722446980000|2024-07-31 17:29:40|185805.4|185680.4|185807.4|185682.4|185807.5|185682.5|185805.2|185680.2|14
1722446990000|2024-07-31 17:29:50|185807|185682|185806.5|185681.5|185807|185682|185806|185681|6
1722447000000|2024-07-31 17:30:00|185808.7|185683.7|185837.7|185712.7|185838.5|185713.5|185808.7|185683.7|27
1722447010000|2024-07-31 17:30:10|185838.3|185713.3|185839|185714|185839.4|185714.4|185837.1|185712.1|7
1722447020000|2024-07-31 17:30:20|185837.4|185712.4|185834.5|185709.5|185838.8|185713.8|185830.7|185705.7|9
1722447030000|2024-07-31 17:30:30|185833.7|185708.7|185838.2|185713.2|185838.2|185713.2|185833.2|185708.2|19
1722447040000|2024-07-31 17:30:40|185838.3|185713.3|185873.4|185748.4|185876.8|185751.8|185837.3|185712.3|13
1722447050000|2024-07-31 17:30:50|185873.8|185748.8|185875.6|185750.6|185876.8|185751.8|185872.8|185747.8|19
1722447060000|2024-07-31 17:31:00|185876|185751|185891.9|185766.9|185897|185772|185876|185751|32
1722447070000|2024-07-31 17:31:10|185892|185767|185891|185766|185897.4|185772.4|185890.4|185765.4|30
1722447080000|2024-07-31 17:31:20|185888.4|185763.4|185889.5|185764.5|185889.5|185764.5|185886|185761|18
1722447090000|2024-07-31 17:31:30|185889.6|185764.6|185892.9|185767.9|185901.9|185776.9|185885.4|185760.4|26
1722447100000|2024-07-31 17:31:40|185893.1|185768.1|185907|185782|185907|185782|185893.1|185768.1|25
1722447110000|2024-07-31 17:31:50|185906.3|185781.3|185909.3|185784.3|185913.3|185788.3|185906.3|185781.3|20
1722447120000|2024-07-31 17:32:00|185912.1|185787.1|185932|185807|185936.4|185811.4|185912.1|185787.1|27
1722447130000|2024-07-31 17:32:10|185927.9|185802.9|185921.6|185796.6|185931.4|185806.4|185917.4|185792.4|28
1722447140000|2024-07-31 17:32:20|185921.1|185796.1|185910.7|185785.7|185921.2|185796.2|185907.7|185782.7|16
1722447150000|2024-07-31 17:32:30|185910|185785|185940.4|185815.4|185943.6|185818.6|185909.5|185784.5|21
1722447160000|2024-07-31 17:32:40|185940.5|185815.5|185939.3|185814.3|185940.5|185815.5|185934.6|185809.6|15
1722447170000|2024-07-31 17:32:50|185937.2|185812.2|185942|185817|185943.5|185818.5|185923.9|185798.9|23
1722447180000|2024-07-31 17:33:00|185943.6|185818.6|185953.9|185828.9|185954.1|185829.1|185943.6|185818.6|14
1722447190000|2024-07-31 17:33:10|185953.3|185828.3|185967.8|185842.8|185976.1|185851.1|185952.6|185827.6|25
1722447200000|2024-07-31 17:33:20|185968.6|185843.6|185982.6|185857.6|185982.6|185857.6|185967.8|185842.8|18
1722447210000|2024-07-31 17:33:30|185982.7|185857.7|185938.6|185813.6|185982.7|185857.7|185918.3|185793.3|27
1722447220000|2024-07-31 17:33:40|185939.5|185814.5|185949.7|185824.7|185950.2|185825.2|185939.5|185814.5|12
1722447230000|2024-07-31 17:33:50|185949.3|185824.3|185945.1|185820.1|185949.3|185824.3|185941.8|185816.8|11
1722447240000|2024-07-31 17:34:00|185944.2|185819.2|185945.1|185820.1|185948.6|185823.6|185943|185818|14
1722447250000|2024-07-31 17:34:10|185944.4|185819.4|185997.5|185872.5|186005.9|185880.9|185942.2|185817.2|24
1722447260000|2024-07-31 17:34:20|185999.1|185874.1|186011.4|185886.4|186024.7|185899.7|185999.1|185874.1|23
1722447270000|2024-07-31 17:34:30|186010.9|185885.9|186004.8|185879.8|186019.6|185894.6|186004.8|185879.8|21
1722447280000|2024-07-31 17:34:40|186005|185880|186004.2|185879.2|186005.7|185880.7|186001.7|185876.7|25
1722447290000|2024-07-31 17:34:50|186004.9|185879.9|186000.8|185875.8|186005.2|185880.2|186000.8|185875.8|8
1722447300000|2024-07-31 17:35:00|186001.2|185876.2|185998.3|185873.3|186002|185877|185995.3|185870.3|15
1722447310000|2024-07-31 17:35:10|185997.1|185872.1|185997.4|185872.4|186005.6|185880.6|185982.6|185857.6|33
1722447320000|2024-07-31 17:35:20|186000|185875|185997.8|185872.8|186000.8|185875.8|185995.8|185870.8|17
1722447330000|2024-07-31 17:35:30|185999.7|185874.7|186014.7|185889.7|186028.2|185903.2|185999.7|185874.7|15
1722447340000|2024-07-31 17:35:40|186025.8|185900.8|186028.4|185903.4|186030.9|185905.9|186024.3|185899.3|11
1722447350000|2024-07-31 17:35:50|186028.1|185903.1|186025|185900|186028.4|185903.4|186025|185900|10
1722447360000|2024-07-31 17:36:00|186026.5|185901.5|186029.5|185904.5|186030.7|185905.7|186026.5|185901.5|7
1722447370000|2024-07-31 17:36:10|186028.9|185903.9|185984.1|185859.1|186028.9|185903.9|185955.5|185830.5|19
1722447380000|2024-07-31 17:36:20|185983.2|185858.2|185979|185854|185983.2|185858.2|185979|185854|6
1722447390000|2024-07-31 17:36:30|185977.5|185852.5|185988|185863|185988.4|185863.4|185977.5|185852.5|12
1722447410000|2024-07-31 17:36:50|185992.4|185867.4|186018.1|185893.1|186018.1|185893.1|185992.4|185867.4|12
1722447420000|2024-07-31 17:37:00|186016.6|185891.6|186042.5|185917.5|186046.3|185921.3|186016.6|185891.6|13
1722447430000|2024-07-31 17:37:10|186040.5|185915.5|186053|185928|186053|185928|186035.5|185910.5|14
1722447440000|2024-07-31 17:37:20|186053.3|185928.3|186051.6|185926.6|186054|185929|186051.6|185926.6|8
1722447450000|2024-07-31 17:37:30|186053.4|185928.4|186053.4|185928.4|186053.4|185928.4|186053.4|185928.4|1
1722447460000|2024-07-31 17:37:40|186053.5|185928.5|186052.1|185927.1|186053.5|185928.5|186051.4|185926.4|6
1722447470000|2024-07-31 17:37:50|186051.3|185926.3|186051.9|185926.9|186051.9|185926.9|186051.3|185926.3|2
1722447480000|2024-07-31 17:38:00|186052.2|185927.2|186110.1|185985.1|186116.1|185991.1|186052.2|185927.2|8
1722447490000|2024-07-31 17:38:10|186110.3|185985.3|186121.6|185996.6|186123.8|185998.8|186108.7|185983.7|22
1722447500000|2024-07-31 17:38:20|186124.4|185999.4|186121.6|185996.6|186124.4|185999.4|186119.4|185994.4|8
1722447510000|2024-07-31 17:38:30|186122.9|185997.9|186138.5|186013.5|186147.5|186022.5|186118.9|185993.9|21
1722447520000|2024-07-31 17:38:40|186136.7|186011.7|186143.9|186018.9|186143.9|186018.9|186122.8|185997.8|18
1722447530000|2024-07-31 17:38:50|186145.6|186020.6|186130.5|186005.5|186145.6|186020.6|186128.6|186003.6|11
1722447540000|2024-07-31 17:39:00|186143.2|186018.2|186143|186018|186143.3|186018.3|186140.6|186015.6|9
1722447550000|2024-07-31 17:39:10|186141.5|186016.5|186139.8|186014.8|186144.1|186019.1|186139.8|186014.8|9
1722447560000|2024-07-31 17:39:20|186139|186014|186133.4|186008.4|186140.1|186015.1|186133.2|186008.2|9
1722447570000|2024-07-31 17:39:30|186136.2|186011.2|186141.3|186016.3|186151.3|186026.3|186129.8|186004.8|17
1722447580000|2024-07-31 17:39:40|186141.8|186016.8|186141.1|186016.1|186141.8|186016.8|186141.1|186016.1|2
1722447590000|2024-07-31 17:39:50|186140|186015|186118.2|185993.2|186140|186015|186118.2|185993.2|5
1722447600000|2024-07-31 17:40:00|186114.6|185989.6|186091.4|185966.4|186114.6|185989.6|186080.5|185955.5|12
1722447610000|2024-07-31 17:40:10|186093.1|185968.1|186086.3|185961.3|186097.9|185972.9|186085.5|185960.5|20
1722447620000|2024-07-31 17:40:20|186084|185959|186070|185945|186084|185959|186069.1|185944.1|21
1722447630000|2024-07-31 17:40:30|186068.3|185943.3|186001.7|185876.7|186069.3|185944.3|186000|185875|14
1722447640000|2024-07-31 17:40:40|186001.5|185876.5|185953.9|185828.9|186003.3|185878.3|185953.9|185828.9|19
1722447650000|2024-07-31 17:40:50|185953.1|185828.1|185955.3|185830.3|185956.6|185831.6|185952.3|185827.3|22
1722447660000|2024-07-31 17:41:00|185955.4|185830.4|185967.1|185842.1|185967.9|185842.9|185951|185826|25
1722447670000|2024-07-31 17:41:10|185967|185842|186006.3|185881.3|186017.3|185892.3|185967|185842|19
1722447680000|2024-07-31 17:41:20|186009.4|185884.4|186009.7|185884.7|186010.8|185885.8|186008.2|185883.2|6
1722447690000|2024-07-31 17:41:30|186008.2|185883.2|186014.5|185889.5|186014.6|185889.6|185995.4|185870.4|19
1722447700000|2024-07-31 17:41:40|186031.4|185906.4|186033.1|185908.1|186033.1|185908.1|186028.1|185903.1|22
1722447710000|2024-07-31 17:41:50|186033.3|185908.3|186010.5|185885.5|186038.3|185913.3|186010.5|185885.5|17
1722447720000|2024-07-31 17:42:00|186013|185888|185978.5|185853.5|186013.5|185888.5|185962.7|185837.7|14
1722447730000|2024-07-31 17:42:10|185980.8|185855.8|185974.8|185849.8|185989.6|185864.6|185970.5|185845.5|26
1722447740000|2024-07-31 17:42:20|185975.5|185850.5|186015.9|185890.9|186015.9|185890.9|185975.5|185850.5|17
1722447750000|2024-07-31 17:42:30|186016.4|185891.4|186041.7|185916.7|186042.5|185917.5|186015.9|185890.9|10
1722447760000|2024-07-31 17:42:40|186042.1|185917.1|186036.7|185911.7|186042.1|185917.1|186036.7|185911.7|6
1722447770000|2024-07-31 17:42:50|186034.9|185909.9|186027|185902|186034.9|185909.9|186027|185902|5
1722447780000|2024-07-31 17:43:00|186025.7|185900.7|186028.2|185903.2|186028.2|185903.2|186025.1|185900.1|5
1722447790000|2024-07-31 17:43:10|186027.5|185902.5|186028.4|185903.4|186031.9|185906.9|186026.7|185901.7|11
1722447800000|2024-07-31 17:43:20|186026.7|185901.7|186008.1|185883.1|186026.7|185901.7|185984.7|185859.7|17
1722447810000|2024-07-31 17:43:30|186024.9|185899.9|186019.2|185894.2|186025.6|185900.6|186019.2|185894.2|14
1722447820000|2024-07-31 17:43:40|186021.9|185896.9|186042.8|185917.8|186042.8|185917.8|186018|185893|15
1722447830000|2024-07-31 17:43:50|186042.7|185917.7|186036.2|185911.2|186042.7|185917.7|186019.5|185894.5|19
1722447840000|2024-07-31 17:44:00|186035.5|185910.5|186032.4|185907.4|186037|185912|186030.5|185905.5|11
1722447850000|2024-07-31 17:44:10|186032.2|185907.2|186008|185883|186032.2|185907.2|186005.5|185880.5|10
1722447860000|2024-07-31 17:44:20|186008.5|185883.5|186007.5|185882.5|186008.5|185883.5|186004.9|185879.9|4
1722447870000|2024-07-31 17:44:30|186006.4|185881.4|186006.9|185881.9|186006.9|185881.9|186003.8|185878.8|5
1722447880000|2024-07-31 17:44:40|186007.7|185882.7|186009.9|185884.9|186010.5|185885.5|186007|185882|11
1722447890000|2024-07-31 17:44:50|186009.8|185884.8|186010.4|185885.4|186013.4|185888.4|186009.8|185884.8|24
1722447900000|2024-07-31 17:45:00|186008.8|185883.8|186006.1|185881.1|186009.7|185884.7|186005.4|185880.4|15
1722447910000|2024-07-31 17:45:10|186004.8|185879.8|186009.3|185884.3|186009.3|185884.3|186004.8|185879.8|9
1722447920000|2024-07-31 17:45:20|186008.5|185883.5|185999.6|185874.6|186008.5|185883.5|185992.8|185867.8|12
1722447930000|2024-07-31 17:45:30|185998.9|185873.9|185985.3|185860.3|185998.9|185873.9|185985.3|185860.3|13
1722447940000|2024-07-31 17:45:40|185983.8|185858.8|185980.4|185855.4|185983.8|185858.8|185980.4|185855.4|4
1722447950000|2024-07-31 17:45:50|185979.7|185854.7|185977|185852|185979.7|185854.7|185977|185852|4
1722447960000|2024-07-31 17:46:00|185917.1|185792.1|185910.8|185785.8|185917.1|185792.1|185908.2|185783.2|6
1722447970000|2024-07-31 17:46:10|185911.2|185786.2|185808.2|185683.2|185911.2|185786.2|185808.2|185683.2|12
1722447980000|2024-07-31 17:46:20|185838.3|185713.3|185834.1|185709.1|185838.3|185713.3|185829.5|185704.5|21
1722447990000|2024-07-31 17:46:30|185833.6|185708.6|185756|185631|185833.6|185708.6|185756|185631|22
1722448000000|2024-07-31 17:46:40|185755.7|185630.7|185783.9|185658.9|185785.4|185660.4|185755.7|185630.7|20
1722448010000|2024-07-31 17:46:50|185777.9|185652.9|185822.6|185697.6|185827.1|185702.1|185756.5|185631.5|22
1722448020000|2024-07-31 17:47:00|185823.9|185698.9|185810.5|185685.5|185828.4|185703.4|185810.5|185685.5|16
1722448030000|2024-07-31 17:47:10|185808.2|185683.2|185840.4|185715.4|185842.9|185717.9|185808|185683|15
1722448040000|2024-07-31 17:47:20|185840.5|185715.5|185840.5|185715.5|185840.5|185715.5|185840.5|185715.5|1
1722448050000|2024-07-31 17:47:30|185839.2|185714.2|185799.5|185674.5|185839.2|185714.2|185770.8|185645.8|24
1722448060000|2024-07-31 17:47:40|185799.1|185674.1|185788.7|185663.7|185807.8|185682.8|185786.4|185661.4|29
1722448070000|2024-07-31 17:47:50|185793.8|185668.8|185806|185681|185806|185681|185793|185668|18
1722448080000|2024-07-31 17:48:00|185807.4|185682.4|185801.1|185676.1|185807.4|185682.4|185792.1|185667.1|14
1722448090000|2024-07-31 17:48:10|185799.8|185674.8|185769.2|185644.2|185799.8|185674.8|185765.2|185640.2|16
1722448100000|2024-07-31 17:48:20|185768.3|185643.3|185765.1|185640.1|185769.2|185644.2|185765.1|185640.1|16
1722448110000|2024-07-31 17:48:30|185767.9|185642.9|185767.8|185642.8|185769.3|185644.3|185765.6|185640.6|21
1722448120000|2024-07-31 17:48:40|185766.9|185641.9|185731.8|185606.8|185769.8|185644.8|185728.5|185603.5|17
1722448130000|2024-07-31 17:48:50|185732.4|185607.4|185719.5|185594.5|185734.7|185609.7|185679.8|185554.8|33
1722448140000|2024-07-31 17:49:00|185720|185595|185681.4|185556.4|185721.2|185596.2|185680.8|185555.8|29
1722448150000|2024-07-31 17:49:10|185679.9|185554.9|185682.1|185557.1|185688.7|185563.7|185679.3|185554.3|26
1722448160000|2024-07-31 17:49:20|185680.7|185555.7|185687.7|185562.7|185687.7|185562.7|185672.9|185547.9|18
1722448170000|2024-07-31 17:49:30|185687|185562|185696.9|185571.9|185701.2|185576.2|185676.5|185551.5|18
1722448180000|2024-07-31 17:49:40|185695.7|185570.7|185691.7|185566.7|185695.7|185570.7|185690.1|185565.1|18
1722448190000|2024-07-31 17:49:50|185692.3|185567.3|185689.3|185564.3|185697.8|185572.8|185689|185564|13
1722448200000|2024-07-31 17:50:00|185689.6|185564.6|185661.1|185536.1|185697.1|185572.1|185653.9|185528.9|18
1722448210000|2024-07-31 17:50:10|185660.2|185535.2|185666.2|185541.2|185679.6|185554.6|185660.2|185535.2|15
1722448220000|2024-07-31 17:50:20|185665.6|185540.6|185666.9|185541.9|185681|185556|185664.9|185539.9|18
1722448230000|2024-07-31 17:50:30|185663.1|185538.1|185662.4|185537.4|185664|185539|185656.7|185531.7|16
1722448240000|2024-07-31 17:50:40|185663.1|185538.1|185651.5|185526.5|185676.8|185551.8|185651.3|185526.3|20
1722448250000|2024-07-31 17:50:50|185649.7|185524.7|185649.5|185524.5|185649.7|185524.7|185646.1|185521.1|6
1722448260000|2024-07-31 17:51:00|185649.2|185524.2|185702.1|185577.1|185704.3|185579.3|185648.6|185523.6|18
1722448270000|2024-07-31 17:51:10|185703.2|185578.2|185715.1|185590.1|185722|185597|185703.2|185578.2|20
1722448280000|2024-07-31 17:51:20|185714.5|185589.5|185717.1|185592.1|185718.3|185593.3|185713.5|185588.5|24
1722448290000|2024-07-31 17:51:30|185717.5|185592.5|185719.2|185594.2|185720.7|185595.7|185717.5|185592.5|18
1722448300000|2024-07-31 17:51:40|185719.9|185594.9|185721.4|185596.4|185721.7|185596.7|185718.9|185593.9|8
1722448310000|2024-07-31 17:51:50|185722.3|185597.3|185733|185608|185736.2|185611.2|185722.3|185597.3|6
1722448320000|2024-07-31 17:52:00|185734.2|185609.2|185736.5|185611.5|185736.5|185611.5|185734.2|185609.2|10
1722448330000|2024-07-31 17:52:10|185736.1|185611.1|185644.4|185519.4|185736.1|185611.1|185636.4|185511.4|27
1722448340000|2024-07-31 17:52:20|185644.5|185519.5|185725.2|185600.2|185726|185601|185644.5|185519.5|23
1722448350000|2024-07-31 17:52:30|185725.3|185600.3|185784.2|185659.2|185784.2|185659.2|185723.4|185598.4|14
1722448360000|2024-07-31 17:52:40|185782.6|185657.6|185784|185659|185787|185662|185781.7|185656.7|22
1722448370000|2024-07-31 17:52:50|185787.7|185662.7|185835.9|185710.9|185835.9|185710.9|185786.6|185661.6|21
1722448380000|2024-07-31 17:53:00|185835.8|185710.8|185853.9|185728.9|185870.9|185745.9|185834|185709|24
1722448390000|2024-07-31 17:53:10|185858.3|185733.3|185860|185735|185860|185735|185853.8|185728.8|23
1722448400000|2024-07-31 17:53:20|185860.2|185735.2|185837.1|185712.1|185860.2|185735.2|185835.2|185710.2|16
1722448410000|2024-07-31 17:53:30|185836.6|185711.6|185843.7|185718.7|185844.3|185719.3|185834|185709|11
1722448420000|2024-07-31 17:53:40|185843.8|185718.8|185795|185670|185844.1|185719.1|185795|185670|7
1722448430000|2024-07-31 17:53:50|185794.2|185669.2|185779.7|185654.7|185796.6|185671.6|185779.4|185654.4|31
1722448440000|2024-07-31 17:54:00|185780.2|185655.2|185777.2|185652.2|185783.7|185658.7|185777.2|185652.2|28
1722448450000|2024-07-31 17:54:10|185777.7|185652.7|185710.5|185585.5|185777.7|185652.7|185710.5|185585.5|26
1722448460000|2024-07-31 17:54:20|185709.4|185584.4|185683.1|185558.1|185710.2|185585.2|185683.1|185558.1|34
1722448470000|2024-07-31 17:54:30|185683.5|185558.5|185694.6|185569.6|185695.5|185570.5|185682.1|185557.1|26
1722448480000|2024-07-31 17:54:40|185694|185569|185688.5|185563.5|185694|185569|185686.2|185561.2|27
1722448490000|2024-07-31 17:54:50|185690|185565|185724.1|185599.1|185733.6|185608.6|185686.6|185561.6|22
1722448500000|2024-07-31 17:55:00|185692.5|185567.5|185682.9|185557.9|185694.8|185569.8|185681.8|185556.8|27
1722448510000|2024-07-31 17:55:10|185682.1|185557.1|185621|185496|185685.1|185560.1|185621|185496|26
1722448520000|2024-07-31 17:55:20|185622.9|185497.9|185667.6|185542.6|185679|185554|185620.4|185495.4|29
1722448530000|2024-07-31 17:55:30|185667.5|185542.5|185721.7|185596.7|185727|185602|185667.5|185542.5|17
1722448540000|2024-07-31 17:55:40|185723.4|185598.4|185662|185537|185723.4|185598.4|185654.7|185529.7|21
1722448550000|2024-07-31 17:55:50|185663.6|185538.6|185688.4|185563.4|185691|185566|185662.3|185537.3|22
1722448560000|2024-07-31 17:56:00|185689.2|185564.2|185729.5|185604.5|185729.6|185604.6|185687.8|185562.8|23
1722448570000|2024-07-31 17:56:10|185728.4|185603.4|185802|185677|185802|185677|185728.4|185603.4|17
1722448580000|2024-07-31 17:56:20|185801.6|185676.6|185794.3|185669.3|185827.6|185702.6|185791.5|185666.5|17
1722448590000|2024-07-31 17:56:30|185793.5|185668.5|185828.8|185703.8|185828.8|185703.8|185777.3|185652.3|18
1722448600000|2024-07-31 17:56:40|185830.4|185705.4|185882.4|185757.4|185882.4|185757.4|185827.4|185702.4|13
1722448610000|2024-07-31 17:56:50|185903.4|185778.4|185857.3|185732.3|185912.6|185787.6|185827.2|185702.2|26
1722448620000|2024-07-31 17:57:00|185858.3|185733.3|185866|185741|185872.5|185747.5|185858.3|185733.3|17
1722448630000|2024-07-31 17:57:10|185865.6|185740.6|185865.7|185740.7|185865.9|185740.9|185863.2|185738.2|10
1722448640000|2024-07-31 17:57:20|185865.3|185740.3|185873.1|185748.1|185873.4|185748.4|185865.3|185740.3|19
1722448650000|2024-07-31 17:57:30|185873|185748|185884.5|185759.5|185887.3|185762.3|185870.7|185745.7|15
1722448660000|2024-07-31 17:57:40|185884.6|185759.6|185888|185763|185888.8|185763.8|185873.2|185748.2|23
1722448670000|2024-07-31 17:57:50|185887.9|185762.9|185902|185777|185908.2|185783.2|185881.9|185756.9|23
1722448680000|2024-07-31 17:58:00|185904.6|185779.6|185934.2|185809.2|185946.1|185821.1|185904|185779|22
1722448690000|2024-07-31 17:58:10|185958.8|185833.8|185922.8|185797.8|185958.8|185833.8|185916.4|185791.4|13
1722448700000|2024-07-31 17:58:20|185921.5|185796.5|185910.6|185785.6|185921.5|185796.5|185910.1|185785.1|7
1722448710000|2024-07-31 17:58:30|185909.9|185784.9|185892.2|185767.2|185910.6|185785.6|185890.8|185765.8|20
1722448720000|2024-07-31 17:58:40|185891|185766|185881|185756|185895.6|185770.6|185881|185756|20
1722448730000|2024-07-31 17:58:50|185883.9|185758.9|185888|185763|185901.3|185776.3|185883.9|185758.9|14
1722448740000|2024-07-31 17:59:00|185888.5|185763.5|185907.1|185782.1|185911.5|185786.5|185888.5|185763.5|19
1722448750000|2024-07-31 17:59:10|185908.8|185783.8|185895.1|185770.1|185930.6|185805.6|185895.1|185770.1|23
1722448760000|2024-07-31 17:59:20|185895.6|185770.6|185983.1|185673.1|185992.6|185779.8|185894.1|185655.9|30
1722448770000|2024-07-31 17:59:30|185976.7|185666.7|185898|185588|185976.7|185673.4|185862.5|185586.9|36
1722448780000|2024-07-31 17:59:40|185896.6|185586.6|185705.7|185395.7|185900|185590|185705.7|185395.7|19
1722448790000|2024-07-31 17:59:50|185768.6|185458.6|185668.2|185358.2|185779.3|185469.3|185668.2|185358.2|21
1722448800000|2024-07-31 18:00:00|185696.5|185386.5|185855.6|185545.6|185951.2|185650.7|185693.4|185383.4|26
1722448810000|2024-07-31 18:00:10|185823.5|185578.3|185882.1|185668.1|185905.6|185684|185817.4|185575.8|24
1722448820000|2024-07-31 18:00:20|185916.4|185729.5|185795.3|185622.7|185916.4|185744.3|185793.3|185622.3|28
1722448830000|2024-07-31 18:00:30|185780.7|185623.3|186024.2|185899.2|186024.2|185899.2|185780.7|185622.8|31
1722448840000|2024-07-31 18:00:40|186021.1|185896.1|186209.4|186070.8|186218.4|186090.6|186009.3|185884.3|25
1722448850000|2024-07-31 18:00:50|186246.2|186091.7|186170.2|186045.2|186299|186173.4|186170.2|186045.2|25
1722448860000|2024-07-31 18:01:00|186144.6|186019.6|186107.9|185982.9|186184.7|186059.7|186104.7|185979.7|20
1722448870000|2024-07-31 18:01:10|186109|185984|186082.7|185957.7|186115.6|185990.6|186082.7|185957.7|13
1722448880000|2024-07-31 18:01:20|186080.6|185955.6|186118.7|185993.7|186119.2|185994.2|186080.6|185955.6|15
1722448890000|2024-07-31 18:01:30|186116|185991|185967.2|185869.5|186116|185991|185967|185869|13
1722448900000|2024-07-31 18:01:40|185980.5|185855.5|185893.9|185773.6|185980.5|185860.5|185893.9|185773.2|21
1722448910000|2024-07-31 18:01:50|185895.6|185773.4|185856.5|185731.5|185902.7|185785.3|185856.5|185731.5|14
1722448920000|2024-07-31 18:02:00|185857.4|185732.4|185905.1|185780.1|185906|185781|185857.4|185732.4|17
1722448930000|2024-07-31 18:02:10|185905.3|185780.3|185871.7|185746.7|185905.3|185780.3|185865.6|185740.6|27
1722448940000|2024-07-31 18:02:20|185866.3|185741.3|185849.6|185724.6|185869.1|185744.1|185848.8|185723.8|15
1722448950000|2024-07-31 18:02:30|185849.2|185724.2|185852.5|185727.5|185859.6|185734.6|185847.7|185722.7|18
1722448960000|2024-07-31 18:02:40|185796.1|185671.1|185795.7|185670.7|185796.1|185676.9|185772.9|185659|22
1722448970000|2024-07-31 18:02:50|185793.6|185668.6|185837.7|185712.7|185861.6|185736.6|185793.6|185668.6|24
1722448980000|2024-07-31 18:03:00|185838.6|185713.6|185898|185773|185898.6|185773.6|185838.6|185713.6|23
1722448990000|2024-07-31 18:03:10|185898.2|185773.2|186047.2|185922.2|186050.4|185925.4|185892.5|185767.5|25
1722449000000|2024-07-31 18:03:20|186054.5|185929.5|185996.5|185871.5|186072.2|185947.2|185996.5|185871.5|33
1722449010000|2024-07-31 18:03:30|185996.4|185871.4|185955.8|185830.8|185998.9|185873.9|185955.7|185830.7|31
1722449020000|2024-07-31 18:03:40|185960.8|185835.8|185958.3|185833.3|185965|185840|185955.7|185830.7|25
1722449030000|2024-07-31 18:03:50|185953.3|185828.3|185967.4|185842.4|185968.6|185843.6|185953.3|185828.3|23
1722449040000|2024-07-31 18:04:00|185965.1|185840.1|185961.6|185836.6|185977.1|185852.1|185959.7|185834.7|22
1722449050000|2024-07-31 18:04:10|185962.6|185837.6|186021.8|185896.8|186029.5|185904.5|185962.6|185837.6|24
1722449060000|2024-07-31 18:04:20|186021.1|185896.1|186000.8|185875.8|186021.1|185896.1|186000.8|185875.8|18
1722449070000|2024-07-31 18:04:30|185994.3|185869.3|186008.9|185883.9|186048.4|185923.4|185990.2|185865.2|27
1722449080000|2024-07-31 18:04:40|186005.8|185880.8|186012.6|185887.6|186012.6|185887.6|186000.6|185875.6|30
1722449090000|2024-07-31 18:04:50|186011.2|185886.2|186001.6|185876.6|186019.9|185894.9|185997|185872|25
1722449100000|2024-07-31 18:05:00|186001.9|185876.9|185997.1|185872.1|186006.5|185881.5|185981.2|185856.2|30
1722449110000|2024-07-31 18:05:10|185998.3|185873.3|185959.4|185834.4|185998.3|185873.3|185906.8|185781.8|29
1722449120000|2024-07-31 18:05:20|185958.8|185833.8|185987.9|185862.9|186017.6|185892.6|185958.8|185833.8|36
1722449130000|2024-07-31 18:05:30|185981.9|185856.9|185969.2|185844.2|185988.4|185863.4|185960|185835|32
1722449140000|2024-07-31 18:05:40|185967.1|185842.1|185931.5|185806.5|185973.1|185848.1|185927.8|185802.8|23
1722449150000|2024-07-31 18:05:50|185932|185807|185923.5|185798.5|185942.3|185817.3|185920.7|185795.7|36
1722449160000|2024-07-31 18:06:00|185930.2|185805.2|185908.1|185783.1|185930.2|185805.2|185884|185759|36
1722449170000|2024-07-31 18:06:10|185908|185783|185832.9|185707.9|185908|185783|185827|185702|36
1722449180000|2024-07-31 18:06:20|185831.7|185706.7|185733|185608|185831.7|185706.7|185730.5|185605.5|38
1722449190000|2024-07-31 18:06:30|185735.7|185610.7|185785.3|185660.3|185789.3|185664.3|185735.7|185610.7|31
1722449200000|2024-07-31 18:06:40|185786.3|185661.3|185769|185644|185786.3|185661.3|185768|185643|30
1722449210000|2024-07-31 18:06:50|185770.1|185645.1|185820|185695|185820.5|185695.5|185770.1|185645.1|30
1722449220000|2024-07-31 18:07:00|185820.2|185695.2|185887|185762|185887.1|185762.1|185813.9|185688.9|29
1722449230000|2024-07-31 18:07:10|185886.9|185761.9|185878.2|185753.2|185889.9|185764.9|185872.8|185747.8|32
1722449240000|2024-07-31 18:07:20|185878|185753|185936.9|185811.9|185940.3|185815.3|185878|185753|30
1722449250000|2024-07-31 18:07:30|185937.6|185812.6|185871|185746|185949.4|185824.4|185869.2|185744.2|31
1722449260000|2024-07-31 18:07:40|185874.4|185749.4|185933.1|185808.1|185943.2|185818.2|185868.1|185743.1|35
1722449270000|2024-07-31 18:07:50|185934.2|185809.2|185947.7|185822.7|185959.4|185834.4|185929.8|185804.8|30
1722449280000|2024-07-31 18:08:00|185945|185820|185942.1|185817.1|185948.5|185823.5|185904.4|185779.4|32
1722449290000|2024-07-31 18:08:10|185942.9|185817.9|185943.1|185818.1|185961.4|185836.4|185931.7|185806.7|33
1722449300000|2024-07-31 18:08:20|185943|185818|185927.6|185802.6|185943.2|185818.2|185915.8|185790.8|34
1722449310000|2024-07-31 18:08:30|185944.5|185819.5|185931.8|185806.8|185950.5|185825.5|185924.4|185799.4|30
1722449320000|2024-07-31 18:08:40|185933.4|185808.4|185887.3|185762.3|185933.4|185808.4|185887.3|185762.3|18
1722449330000|2024-07-31 18:08:50|185886.4|185761.4|185909|185784|185920.9|185795.9|185884|185759|35
1722449340000|2024-07-31 18:09:00|185905.8|185780.8|185913.5|185788.5|185926.3|185801.3|185896.3|185771.3|36
1722449350000|2024-07-31 18:09:10|185912.4|185787.4|185927.8|185802.8|185947.7|185822.7|185909.3|185784.3|32
1722449360000|2024-07-31 18:09:20|185927.7|185802.7|185901.3|185776.3|185929.1|185804.1|185901.3|185776.3|27
1722449370000|2024-07-31 18:09:30|185901.9|185776.9|185917.3|185792.3|185917.3|185792.3|185898.3|185773.3|33
1722449380000|2024-07-31 18:09:40|185913.2|185788.2|185903.5|185778.5|185920.2|185795.2|185903.4|185778.4|34
1722449390000|2024-07-31 18:09:50|185898.7|185773.7|185931.7|185806.7|185948.3|185823.3|185892.2|185767.2|33
1722449400000|2024-07-31 18:10:00|185931.6|185806.6|185864.7|185739.7|185931.6|185806.6|185804.7|185679.7|37
1722449410000|2024-07-31 18:10:10|185865.4|185740.4|185865.2|185740.2|185876.2|185751.2|185863.2|185738.2|32
1722449420000|2024-07-31 18:10:20|185866.1|185741.1|185874.2|185749.2|185876.4|185751.4|185863.5|185738.5|32
1722449430000|2024-07-31 18:10:30|185873.3|185748.3|185855.5|185730.5|185873.6|185748.6|185817.1|185692.1|30
1722449440000|2024-07-31 18:10:40|185842.6|185717.6|185770.8|185645.8|185842.6|185717.6|185768.8|185643.8|32
1722449450000|2024-07-31 18:10:50|185769.6|185644.6|185818.6|185693.6|185822.1|185697.1|185759.5|185634.5|39
1722449460000|2024-07-31 18:11:00|185819.1|185694.1|185858.9|185733.9|185860.9|185735.9|185818.5|185693.5|34
1722449470000|2024-07-31 18:11:10|185857.7|185732.7|185861.7|185736.7|185861.7|185736.7|185854|185729|33
1722449480000|2024-07-31 18:11:20|185861.5|185736.5|185854.7|185729.7|185873.6|185748.6|185853.4|185728.4|32
1722449490000|2024-07-31 18:11:30|185855.7|185730.7|185868.2|185743.2|185881.3|185756.3|185852.9|185727.9|30
1722449500000|2024-07-31 18:11:40|185869.2|185744.2|185836.4|185711.4|185869.7|185744.7|185835.1|185710.1|29
1722449510000|2024-07-31 18:11:50|185834.9|185709.9|185803|185678|185837.3|185712.3|185799.7|185674.7|25
1722449520000|2024-07-31 18:12:00|185803.3|185678.3|185872.6|185747.6|185872.6|185747.6|185803.3|185678.3|34
1722449530000|2024-07-31 18:12:10|185877.1|185752.1|185896|185771|185907.5|185782.5|185867.5|185742.5|35
1722449540000|2024-07-31 18:12:20|185900.9|185775.9|185864.7|185739.7|185902.9|185777.9|185864.1|185739.1|28
1722449550000|2024-07-31 18:12:30|185874.2|185749.2|185836.4|185711.4|185874.2|185749.2|185835.9|185710.9|32
1722449560000|2024-07-31 18:12:40|185836.3|185711.3|185831.4|185706.4|185843.6|185718.6|185831.4|185706.4|31
1722449570000|2024-07-31 18:12:50|185834.6|185709.6|185866.4|185741.4|185866.4|185741.4|185834.6|185709.6|29
1722449580000|2024-07-31 18:13:00|185869|185744|185869.8|185744.8|185892|185767|185866.7|185741.7|36
1722449590000|2024-07-31 18:13:10|185869.6|185744.6|185877.4|185752.4|185880.9|185755.9|185869.6|185744.6|21
1722449600000|2024-07-31 18:13:20|185877.7|185752.7|185829.2|185704.2|185878.5|185753.5|185829.2|185704.2|25
1722449610000|2024-07-31 18:13:30|185829.4|185704.4|185898.3|185773.3|185908.8|185783.8|185829.4|185704.4|34
1722449620000|2024-07-31 18:13:40|185899.5|185774.5|185907.6|185782.6|185910.4|185785.4|185883.8|185758.8|28
1722449630000|2024-07-31 18:13:50|185908|185783|185907.6|185782.6|185929.2|185804.2|185902|185777|30
1722449640000|2024-07-31 18:14:00|185908|185783|185907.4|185782.4|185910.5|185785.5|185905.5|185780.5|15
1722449650000|2024-07-31 18:14:10|185906.9|185781.9|185870.9|185745.9|185906.9|185781.9|185867.5|185742.5|27
1722449660000|2024-07-31 18:14:20|185820.5|185695.5|185800.3|185675.3|185820.5|185695.5|185797.8|185672.8|32
1722449670000|2024-07-31 18:14:30|185798.6|185673.6|185801.1|185676.1|185804|185679|185795.3|185670.3|27
1722449680000|2024-07-31 18:14:40|185801|185676|185798.7|185673.7|185803.7|185678.7|185798.7|185673.7|20
1722449690000|2024-07-31 18:14:50|185783.9|185658.9|185799.2|185674.2|185799.2|185674.2|185769.8|185644.8|33
1722449700000|2024-07-31 18:15:00|185797.2|185672.2|185812.4|185687.4|185825.5|185700.5|185791.3|185666.3|34
1722449710000|2024-07-31 18:15:10|185812.3|185687.3|185761|185636|185812.4|185687.4|185761|185636|28
1722449720000|2024-07-31 18:15:20|185763.3|185638.3|185798.4|185673.4|185801.3|185676.3|185762.7|185637.7|30
1722449730000|2024-07-31 18:15:30|185798.2|185673.2|185796.4|185671.4|185801.9|185676.9|185794.9|185669.9|23
1722449740000|2024-07-31 18:15:40|185795.9|185670.9|185806.6|185681.6|185806.6|185681.6|185792.2|185667.2|25
1722449750000|2024-07-31 18:15:50|185805.5|185680.5|185834.2|185709.2|185834.5|185709.5|185805.5|185680.5|28
1722449760000|2024-07-31 18:16:00|185834.4|185709.4|185837.9|185712.9|185838.3|185713.3|185833.3|185708.3|24
1722449770000|2024-07-31 18:16:10|185836.3|185711.3|185845.5|185720.5|185847.7|185722.7|185827.5|185702.5|33
1722449780000|2024-07-31 18:16:20|185855.8|185730.8|185833.2|185708.2|185863.9|185738.9|185830.5|185705.5|30
1722449790000|2024-07-31 18:16:30|185835.4|185710.4|185878.1|185753.1|185886|185761|185834.6|185709.6|26
1722449800000|2024-07-31 18:16:40|185877.4|185752.4|185870.3|185745.3|185881.6|185756.6|185870.3|185745.3|17
1722449810000|2024-07-31 18:16:50|185870.4|185745.4|185865.2|185740.2|185873.2|185748.2|185862.9|185737.9|22
1722449820000|2024-07-31 18:17:00|185865.8|185740.8|185863.6|185738.6|185867.9|185742.9|185862.4|185737.4|24
1722449830000|2024-07-31 18:17:10|185863.9|185738.9|185905|185780|185911.5|185786.5|185862.5|185737.5|30
1722449840000|2024-07-31 18:17:20|185906.2|185781.2|185857.8|185732.8|185908|185783|185855.1|185730.1|24
1722449850000|2024-07-31 18:17:30|185856.7|185731.7|185863.1|185738.1|185870.8|185745.8|185856.7|185731.7|27
1722449860000|2024-07-31 18:17:40|185863.4|185738.4|185862.3|185737.3|185870|185745|185858.7|185733.7|22
1722449870000|2024-07-31 18:17:50|185862.7|185737.7|185831.6|185706.6|185862.7|185737.7|185829.1|185704.1|26
1722449880000|2024-07-31 18:18:00|185831|185706|185818.2|185693.2|185835.7|185710.7|185813.3|185688.3|24
1722449890000|2024-07-31 18:18:10|185818|185693|185818.9|185693.9|185831|185706|185818|185693|33
1722449900000|2024-07-31 18:18:20|185819|185694|185801.8|185676.8|185819|185694|185798.9|185673.9|32
1722449910000|2024-07-31 18:18:30|185802.1|185677.1|185794.4|185669.4|185802.8|185677.8|185793.8|185668.8|23
1722449920000|2024-07-31 18:18:40|185786.1|185661.1|185795.1|185670.1|185803.1|185678.1|185786.1|185661.1|30
1722449930000|2024-07-31 18:18:50|185795.3|185670.3|185770.9|185645.9|185795.3|185670.3|185767.7|185642.7|21
1722449940000|2024-07-31 18:19:00|185771.2|185646.2|185770.4|185645.4|185771.9|185646.9|185761.8|185636.8|26
1722449950000|2024-07-31 18:19:10|185770|185645|185767.3|185642.3|185773|185648|185766.6|185641.6|24
1722449960000|2024-07-31 18:19:20|185768.8|185643.8|185769.4|185644.4|185775.6|185650.6|185765.8|185640.8|23
1722449970000|2024-07-31 18:19:30|185768.2|185643.2|185755.8|185630.8|185768.2|185643.2|185721.7|185596.7|25
1722449980000|2024-07-31 18:19:40|185757|185632|185755.3|185630.3|185757.2|185632.2|185745.9|185620.9|33
1722449990000|2024-07-31 18:19:50|185755.7|185630.7|185789.6|185664.6|185789.6|185664.6|185755.7|185630.7|26
1722450000000|2024-07-31 18:20:00|185790|185665|185762|185637|185800.1|185675.1|185761.8|185636.8|32
1722450010000|2024-07-31 18:20:10|185764.1|185639.1|185765|185640|185766.4|185641.4|185760.1|185635.1|23
1722450020000|2024-07-31 18:20:20|185764.9|185639.9|185764.4|185639.4|185764.9|185639.9|185761.2|185636.2|23
1722450030000|2024-07-31 18:20:30|185763.9|185638.9|185760.7|185635.7|185768|185643|185760.7|185635.7|26
1722450040000|2024-07-31 18:20:40|185761.5|185636.5|185756.5|185631.5|185763.2|185638.2|185744.2|185619.2|28
1722450050000|2024-07-31 18:20:50|185758|185633|185758.2|185633.2|185759.6|185634.6|185735.4|185610.4|25
1722450060000|2024-07-31 18:21:00|185759|185634|185756.4|185631.4|185763.8|185638.8|185751.7|185626.7|25
1722450070000|2024-07-31 18:21:10|185755.4|185630.4|185761.2|185636.2|185761.2|185636.2|185752.3|185627.3|23
1722450080000|2024-07-31 18:21:20|185761|185636|185766|185641|185777|185652|185761|185636|31
1722450090000|2024-07-31 18:21:30|185764.2|185639.2|185660.9|185535.9|185764.2|185639.2|185660.9|185535.9|22
1722450100000|2024-07-31 18:21:40|185663.2|185538.2|185663.6|185538.6|185667.6|185542.6|185656.9|185531.9|26
1722450110000|2024-07-31 18:21:50|185661.2|185536.2|185686.3|185561.3|185686.3|185561.3|185661.2|185536.2|35
1722450120000|2024-07-31 18:22:00|185708.2|185583.2|185702.2|185577.2|185714.3|185589.3|185701.7|185576.7|32
1722450130000|2024-07-31 18:22:10|185702|185577|185717.9|185592.9|185737.3|185612.3|185700.9|185575.9|27
1722450140000|2024-07-31 18:22:20|185717.7|185592.7|185723.4|185598.4|185723.4|185598.4|185717.1|185592.1|21
1722450150000|2024-07-31 18:22:30|185723.3|185598.3|185700.6|185575.6|185723.4|185598.4|185700.6|185575.6|25
1722450160000|2024-07-31 18:22:40|185699.5|185574.5|185696.9|185571.9|185708.9|185583.9|185696.9|185571.9|27
1722450170000|2024-07-31 18:22:50|185697.5|185572.5|185697.5|185572.5|185698.1|185573.1|185694.8|185569.8|22
1722450180000|2024-07-31 18:23:00|185697|185572|185703.7|185578.7|185712.8|185587.8|185695.1|185570.1|30
1722450190000|2024-07-31 18:23:10|185703.8|185578.8|185705.9|185580.9|185708|185583|185701.5|185576.5|20
1722450200000|2024-07-31 18:23:20|185706.6|185581.6|185664.9|185539.9|185706.6|185581.6|185663.8|185538.8|22
1722450210000|2024-07-31 18:23:30|185664.8|185539.8|185599.8|185474.8|185664.8|185539.8|185593.1|185468.1|21
1722450220000|2024-07-31 18:23:40|185598.6|185473.6|185615.1|185490.1|185616.5|185491.5|185597.3|185472.3|29
1722450230000|2024-07-31 18:23:50|185615.6|185490.6|185616.2|185491.2|185616.2|185491.2|185615.3|185490.3|14
1722450240000|2024-07-31 18:24:00|185617|185492|185616.2|185491.2|185617.6|185492.6|185615.2|185490.2|24
1722450250000|2024-07-31 18:24:10|185617.3|185492.3|185611|185486|185617.3|185492.3|185605.1|185480.1|27
1722450260000|2024-07-31 18:24:20|185610|185485|185588.6|185463.6|185612.9|185487.9|185574.5|185449.5|31
1722450270000|2024-07-31 18:24:30|185587.9|185462.9|185587.7|185462.7|185589.9|185464.9|185581|185456|30
1722450280000|2024-07-31 18:24:40|185587.9|185462.9|185574.5|185449.5|185587.9|185462.9|185573.4|185448.4|30
1722450290000|2024-07-31 18:24:50|185574.4|185449.4|185557.9|185432.9|185574.4|185449.4|185554.4|185429.4|25
1722450300000|2024-07-31 18:25:00|185556.6|185431.6|185570.9|185445.9|185572.8|185447.8|185552.7|185427.7|29
1722450310000|2024-07-31 18:25:10|185565.6|185440.6|185559.5|185434.5|185568.8|185443.8|185558.9|185433.9|16
1722450320000|2024-07-31 18:25:20|185560.5|185435.5|185562.8|185437.8|185563.3|185438.3|185559.2|185434.2|14
1722450330000|2024-07-31 18:25:30|185560.9|185435.9|185558.2|185433.2|185560.9|185435.9|185556|185431|17
1722450340000|2024-07-31 18:25:40|185561.4|185436.4|185652.3|185527.3|185653.5|185528.5|185539.2|185414.2|33
1722450350000|2024-07-31 18:25:50|185647.7|185522.7|185629.9|185504.9|185649|185524|185628.7|185503.7|26
1722450360000|2024-07-31 18:26:00|185630.2|185505.2|185652.6|185527.6|185655.7|185530.7|185630.2|185505.2|24
1722450370000|2024-07-31 18:26:10|185654.2|185529.2|185628.5|185503.5|185654.2|185529.2|185620.7|185495.7|23
1722450380000|2024-07-31 18:26:20|185628.3|185503.3|185600.3|185475.3|185628.3|185503.3|185598|185473|18
1722450390000|2024-07-31 18:26:30|185600.4|185475.4|185587.3|185462.3|185601.6|185476.6|185587.3|185462.3|24
1722450400000|2024-07-31 18:26:40|185586.7|185461.7|185584.4|185459.4|185590|185465|185555.7|185430.7|35
1722450410000|2024-07-31 18:26:50|185585|185460|185612.5|185487.5|185622.2|185497.2|185585|185460|24
1722450420000|2024-07-31 18:27:00|185616.9|185491.9|185628.7|185503.7|185639.4|185514.4|185615.8|185490.8|32
1722450430000|2024-07-31 18:27:10|185633.7|185508.7|185663.9|185538.9|185672.2|185547.2|185627.7|185502.7|23
1722450440000|2024-07-31 18:27:20|185664.9|185539.9|185660.4|185535.4|185665.8|185540.8|185659.7|185534.7|23
1722450450000|2024-07-31 18:27:30|185660.5|185535.5|185657.4|185532.4|185661.2|185536.2|185655.7|185530.7|25
1722450460000|2024-07-31 18:27:40|185659.1|185534.1|185653.5|185528.5|185659.9|185534.9|185651.9|185526.9|19
1722450470000|2024-07-31 18:27:50|185652.9|185527.9|185648.3|185523.3|185652.9|185527.9|185626.2|185501.2|21
1722450480000|2024-07-31 18:28:00|185665|185540|185655|185530|185665|185540|185654.9|185529.9|10
1722450490000|2024-07-31 18:28:10|185654.6|185529.6|185691.8|185566.8|185693.2|185568.2|185653.8|185528.8|25
1722450500000|2024-07-31 18:28:20|185691.7|185566.7|185690.1|185565.1|185692.3|185567.3|185688.5|185563.5|26
1722450510000|2024-07-31 18:28:30|185691.1|185566.1|185693.3|185568.3|185696|185571|185691.1|185566.1|14
1722450520000|2024-07-31 18:28:40|185692.5|185567.5|185696.1|185571.1|185696.1|185571.1|185689.9|185564.9|21
1722450530000|2024-07-31 18:28:50|185696.3|185571.3|185731.8|185606.8|185732.7|185607.7|185696|185571|23
1722450540000|2024-07-31 18:29:00|185730.9|185605.9|185727.7|185602.7|185731.7|185606.7|185726.7|185601.7|15
1722450550000|2024-07-31 18:29:10|185728.8|185603.8|185692.2|185567.2|185730.6|185605.6|185690.9|185565.9|23
1722450560000|2024-07-31 18:29:20|185691.8|185566.8|185685.1|185560.1|185693.6|185568.6|185685.1|185560.1|19
1722450570000|2024-07-31 18:29:30|185684.4|185559.4|185687.5|185562.5|185688.9|185563.9|185684.4|185559.4|19
1722450580000|2024-07-31 18:29:40|185688.1|185563.1|185688.4|185563.4|185691.1|185566.1|185685.1|185560.1|20
1722450590000|2024-07-31 18:29:50|185689.4|185564.4|185717|185592|185717|185592|185687.1|185562.1|17
1722450600000|2024-07-31 18:30:00|185714.9|185589.9|185726.7|185601.7|185734.5|185609.5|185714.8|185589.8|28
1722450610000|2024-07-31 18:30:10|185727.1|185602.1|185644.5|185519.5|185727.1|185602.1|185644.5|185519.5|28
1722450620000|2024-07-31 18:30:20|185646|185521|185629.4|185504.4|185647.7|185522.7|185628.5|185503.5|16
1722450630000|2024-07-31 18:30:30|185629.2|185504.2|185651.1|185526.1|185657.3|185532.3|185617|185492|26
1722450640000|2024-07-31 18:30:40|185651|185526|185655|185530|185684.8|185559.8|185648.9|185523.9|25
1722450650000|2024-07-31 18:30:50|185656.5|185531.5|185618.9|185493.9|185657|185532|185617.1|185492.1|29
1722450660000|2024-07-31 18:31:00|185619|185494|185584.6|185459.6|185619|185494|185577|185452|30
1722450670000|2024-07-31 18:31:10|185583.2|185458.2|185554.7|185429.7|185600.5|185475.5|185552.5|185427.5|30
1722450680000|2024-07-31 18:31:20|185550.3|185425.3|185557.8|185432.8|185559.1|185434.1|185545.8|185420.8|26
1722450690000|2024-07-31 18:31:30|185568.7|185443.7|185548.3|185423.3|185568.7|185443.7|185548.3|185423.3|15
1722450700000|2024-07-31 18:31:40|185548.7|185423.7|185538.5|185413.5|185551.9|185426.9|185526|185401|22
1722450710000|2024-07-31 18:31:50|185538.1|185413.1|185525.7|185400.7|185538.1|185413.1|185524.8|185399.8|13
1722450720000|2024-07-31 18:32:00|185527.1|185402.1|185470.6|185345.6|185551.7|185426.7|185470.6|185345.6|27
1722450730000|2024-07-31 18:32:10|185471.8|185346.8|185474.9|185349.9|185484.6|185359.6|185470.7|185345.7|32
1722450740000|2024-07-31 18:32:20|185475|185350|185440|185315|185475.3|185350.3|185440|185315|27
1722450750000|2024-07-31 18:32:30|185411.9|185286.9|185436.9|185311.9|185440.2|185315.2|185408.4|185283.4|27
1722450760000|2024-07-31 18:32:40|185438.9|185313.9|185347.3|185222.3|185439.8|185314.8|185335.9|185210.9|31
1722450770000|2024-07-31 18:32:50|185355.4|185230.4|185358.4|185233.4|185360.7|185235.7|185345.3|185220.3|32
1722450780000|2024-07-31 18:33:00|185359.1|185234.1|185401.8|185276.8|185401.8|185276.8|185358.2|185233.2|23
1722450790000|2024-07-31 18:33:10|185401.6|185276.6|185453.2|185328.2|185454.6|185329.6|185398.1|185273.1|32
1722450800000|2024-07-31 18:33:20|185454.5|185329.5|185498.4|185373.4|185520.5|185395.5|185452.5|185327.5|34
1722450810000|2024-07-31 18:33:30|185506.1|185381.1|185508.9|185383.9|185532.9|185407.9|185504.4|185379.4|31
1722450820000|2024-07-31 18:33:40|185508.2|185383.2|185523.6|185398.6|185523.6|185398.6|185508.2|185383.2|14
1722450830000|2024-07-31 18:33:50|185523.7|185398.7|185515.1|185390.1|185527.1|185402.1|185501.1|185376.1|29
1722450840000|2024-07-31 18:34:00|185513.9|185388.9|185526.1|185401.1|185526.5|185401.5|185511.2|185386.2|13
1722450850000|2024-07-31 18:34:10|185525.4|185400.4|185597.7|185472.7|185597.7|185472.7|185523.7|185398.7|33
1722450860000|2024-07-31 18:34:20|185601.9|185476.9|185590.8|185465.8|185601.9|185476.9|185585.2|185460.2|28
1722450870000|2024-07-31 18:34:30|185588.3|185463.3|185578.2|185453.2|185589.9|185464.9|185548.4|185423.4|30
1722450880000|2024-07-31 18:34:40|185578.6|185453.6|185589.6|185464.6|185613.7|185488.7|185578.6|185453.6|27
1722450890000|2024-07-31 18:34:50|185592.4|185467.4|185595.2|185470.2|185595.2|185470.2|185591.6|185466.6|23
1722450900000|2024-07-31 18:35:00|185595.5|185470.5|185592.7|185467.7|185598.4|185473.4|185592.1|185467.1|18
1722450910000|2024-07-31 18:35:10|185591.2|185466.2|185676.8|185551.8|185679.2|185554.2|185591.2|185466.2|35
1722450920000|2024-07-31 18:35:20|185678.2|185553.2|185669.9|185544.9|185683.1|185558.1|185662.8|185537.8|32
1722450930000|2024-07-31 18:35:30|185670|185545|185697.1|185572.1|185698.4|185573.4|185669.8|185544.8|17
1722450940000|2024-07-31 18:35:40|185696.5|185571.5|185734.5|185609.5|185745.7|185620.7|185685.6|185560.6|35
1722450950000|2024-07-31 18:35:50|185757.9|185632.9|185792.6|185667.6|185793.3|185668.3|185757.9|185632.9|36
1722450960000|2024-07-31 18:36:00|185798.9|185673.9|185797.8|185672.8|185820.9|185695.9|185796.2|185671.2|30
1722450970000|2024-07-31 18:36:10|185796.4|185671.4|185784.9|185659.9|185796.4|185671.4|185770.4|185645.4|33
1722450980000|2024-07-31 18:36:20|185782.1|185657.1|185792|185667|185800.8|185675.8|185782.1|185657.1|28
1722450990000|2024-07-31 18:36:30|185792.1|185667.1|185799.5|185674.5|185799.5|185674.5|185789.5|185664.5|17
1722451000000|2024-07-31 18:36:40|185799.8|185674.8|185823.8|185698.8|185867.4|185742.4|185799.8|185674.8|39
1722451010000|2024-07-31 18:36:50|185809.1|185684.1|185839.5|185714.5|185839.5|185714.5|185785.2|185660.2|37
1722451020000|2024-07-31 18:37:00|185835|185710|185845.7|185720.7|185845.8|185720.8|185830|185705|23
1722451030000|2024-07-31 18:37:10|185846.4|185721.4|185881.3|185756.3|185904.8|185779.8|185845.3|185720.3|34
1722451040000|2024-07-31 18:37:20|185878|185753|185839.4|185714.4|185895|185770|185834.7|185709.7|30
1722451050000|2024-07-31 18:37:30|185838.4|185713.4|185812.4|185687.4|185843.8|185718.8|185784.6|185659.6|36
1722451060000|2024-07-31 18:37:40|185811|185686|185845.7|185720.7|185854.9|185729.9|185811|185686|39
1722451070000|2024-07-31 18:37:50|185845.3|185720.3|185790.6|185665.6|185859|185734|185773.5|185648.5|33
1722451080000|2024-07-31 18:38:00|185790.8|185665.8|185810.2|185685.2|185817.2|185692.2|185790.8|185665.8|34
1722451090000|2024-07-31 18:38:10|185810|185685|185725.9|185600.9|185810|185685|185619.4|185509.6|37
1722451100000|2024-07-31 18:38:20|185727.3|185602.3|185718.7|185593.7|185727.3|185602.3|185690|185565|32
1722451110000|2024-07-31 18:38:30|185718.4|185593.4|185678.9|185553.9|185721.4|185596.4|185674.2|185549.2|31
1722451120000|2024-07-31 18:38:40|185678.5|185553.5|185656.6|185531.6|185679.1|185554.1|185603.7|185478.7|36
1722451130000|2024-07-31 18:38:50|185661.7|185536.7|185588|185463|185678.4|185553.4|185585.8|185460.8|35
1722451140000|2024-07-31 18:39:00|185618.7|185493.7|185626.5|185501.5|185656|185531|185618.7|185493.7|31
1722451150000|2024-07-31 18:39:10|185626.6|185501.6|185682.1|185557.1|185682.6|185557.6|185585.2|185460.2|31
1722451160000|2024-07-31 18:39:20|185682.6|185557.6|185695.9|185570.9|185698.5|185573.5|185669|185544|30
1722451170000|2024-07-31 18:39:30|185697.3|185572.3|185666.5|185541.5|185698.4|185573.4|185664.9|185539.9|27
1722451180000|2024-07-31 18:39:40|185682.1|185557.1|185661|185536|185682.1|185557.1|185660.1|185535.1|25
1722451190000|2024-07-31 18:39:50|185662.2|185537.2|185654.6|185529.6|185662.3|185537.3|185590.7|185465.7|35
1722451200000|2024-07-31 18:40:00|185660|185535|185649.9|185524.9|185660|185535|185628.4|185503.4|38
1722451210000|2024-07-31 18:40:10|185649.3|185524.3|185567.3|185442.3|185649.4|185524.4|185547.4|185422.4|35
1722451220000|2024-07-31 18:40:20|185566.5|185441.5|185552.6|185427.6|185569.6|185444.6|185550.6|185425.6|31
1722451230000|2024-07-31 18:40:30|185552.5|185427.5|185560|185435|185589.8|185464.8|185516.4|185391.4|35
1722451240000|2024-07-31 18:40:40|185561.4|185436.4|185480.8|185355.8|185562.3|185437.3|185480.8|185355.8|35
1722451250000|2024-07-31 18:40:50|185486|185361|185464.5|185339.5|185502.2|185377.2|185397.5|185272.5|35
1722451260000|2024-07-31 18:41:00|185464.7|185339.7|185441.4|185316.4|185475.7|185350.7|185430.2|185305.2|32
1722451270000|2024-07-31 18:41:10|185446.9|185321.9|185431.9|185306.9|185451.9|185326.9|185420.3|185295.3|35
1722451280000|2024-07-31 18:41:20|185426.9|185301.9|185383.2|185258.2|185426.9|185301.9|185375.4|185250.4|31
1722451290000|2024-07-31 18:41:30|185383.1|185258.1|185353.4|185228.4|185383.5|185258.5|185348.8|185223.8|33
1722451300000|2024-07-31 18:41:40|185342.1|185217.1|185340.4|185215.4|185369.9|185244.9|185329.5|185204.5|34
1722451310000|2024-07-31 18:41:50|185341.8|185216.8|185377.8|185252.8|185383.9|185258.9|185333.6|185208.6|32
1722451320000|2024-07-31 18:42:00|185375.7|185250.7|185433.2|185308.2|185434|185309|185375.7|185250.7|26
1722451330000|2024-07-31 18:42:10|185423.4|185298.4|185445.9|185320.9|185447.3|185322.3|185411.1|185286.1|33
1722451340000|2024-07-31 18:42:20|185447.2|185322.2|185445.8|185320.8|185447.2|185322.2|185439.1|185314.1|11
1722451350000|2024-07-31 18:42:30|185444.4|185319.4|185391.5|185266.5|185445.4|185320.4|185383.3|185258.3|24
1722451360000|2024-07-31 18:42:40|185390.5|185265.5|185348.2|185223.2|185396.1|185271.1|185345.8|185220.8|30
1722451370000|2024-07-31 18:42:50|185348.6|185223.6|185374.1|185249.1|185375.2|185250.2|185347.9|185222.9|26
1722451380000|2024-07-31 18:43:00|185374|185249|185343|185218|185380.7|185255.7|185338.9|185213.9|36
1722451390000|2024-07-31 18:43:10|185342.2|185217.2|185339|185214|185343.8|185218.8|185335.3|185210.3|29
1722451400000|2024-07-31 18:43:20|185338.9|185213.9|185338.6|185213.6|185341.8|185216.8|185338|185213|26
1722451410000|2024-07-31 18:43:30|185339.3|185214.3|185352.5|185227.5|185364.4|185239.4|185331.2|185206.2|27
1722451420000|2024-07-31 18:43:40|185353.5|185228.5|185362.8|185237.8|185366.9|185241.9|185334.2|185209.2|34
1722451430000|2024-07-31 18:43:50|185367.3|185242.3|185369.9|185244.9|185370.4|185245.4|185355.9|185230.9|33
1722451440000|2024-07-31 18:44:00|185370.7|185245.7|185366.9|185241.9|185374.5|185249.5|185348|185223|34
1722451450000|2024-07-31 18:44:10|185367.8|185242.8|185382.8|185257.8|185383.4|185258.4|185362.6|185237.6|30
1722451460000|2024-07-31 18:44:20|185382.6|185257.6|185350.7|185225.7|185382.6|185257.6|185340.2|185215.2|27
1722451470000|2024-07-31 18:44:30|185349.2|185224.2|185372.1|185247.1|185379.2|185254.2|185349.2|185224.2|26
1722451480000|2024-07-31 18:44:40|185373.1|185248.1|185336.8|185211.8|185377|185252|185333.4|185208.4|24
1722451490000|2024-07-31 18:44:50|185336.1|185211.1|185398.6|185273.6|185398.6|185273.6|185336.1|185211.1|35
1722451500000|2024-07-31 18:45:00|185396.3|185271.3|185398.5|185273.5|185445.7|185320.7|185390.8|185265.8|32
1722451510000|2024-07-31 18:45:10|185398.6|185273.6|185445.9|185320.9|185445.9|185320.9|185390.4|185265.4|35
1722451520000|2024-07-31 18:45:20|185445.6|185320.6|185411.3|185286.3|185445.6|185320.6|185410.6|185285.6|35
1722451530000|2024-07-31 18:45:30|185413.4|185288.4|185423.4|185298.4|185423.9|185298.9|185408.9|185283.9|29
1722451540000|2024-07-31 18:45:40|185423.1|185298.1|185367.3|185242.3|185424.2|185299.2|185351.5|185226.5|32
1722451550000|2024-07-31 18:45:50|185367.4|185242.4|185383.5|185258.5|185386.1|185261.1|185367.3|185242.3|35
1722451560000|2024-07-31 18:46:00|185386.2|185261.2|185421.2|185296.2|185424.5|185299.5|185373.5|185248.5|33
1722451570000|2024-07-31 18:46:10|185421.6|185296.6|185433.2|185308.2|185439.3|185314.3|185420.5|185295.5|31
1722451580000|2024-07-31 18:46:20|185433.7|185308.7|185442.7|185317.7|185445|185320|185433.3|185308.3|23
1722451590000|2024-07-31 18:46:30|185442.5|185317.5|185438|185313|185443.7|185318.7|185437.4|185312.4|25
1722451600000|2024-07-31 18:46:40|185438.6|185313.6|185406.1|185281.1|185474.1|185349.1|185406.1|185281.1|33
1722451610000|2024-07-31 18:46:50|185412.4|185287.4|185437.8|185312.8|185443.9|185318.9|185404.6|185279.6|27
1722451620000|2024-07-31 18:47:00|185438.7|185313.7|185459.9|185334.9|185462.7|185337.7|185438.1|185313.1|27
1722451630000|2024-07-31 18:47:10|185460.2|185335.2|185468.9|185343.9|185474.2|185349.2|185444.8|185319.8|29
1722451640000|2024-07-31 18:47:20|185469.5|185344.5|185478.3|185353.3|185494.7|185369.7|185469.5|185344.5|33
1722451650000|2024-07-31 18:47:30|185478.5|185353.5|185449.8|185324.8|185478.9|185353.9|185441.1|185316.1|22
1722451660000|2024-07-31 18:47:40|185449.7|185324.7|185471|185346|185477.6|185352.6|185443.9|185318.9|30
1722451670000|2024-07-31 18:47:50|185470.9|185345.9|185446.5|185321.5|185471.4|185346.4|185442.9|185317.9|26
1722451680000|2024-07-31 18:48:00|185445.3|185320.3|185409|185284|185445.5|185320.5|185409|185284|31
1722451690000|2024-07-31 18:48:10|185408.4|185283.4|185411.8|185286.8|185412.1|185287.1|185407|185282|26
1722451700000|2024-07-31 18:48:20|185411.7|185286.7|185410.8|185285.8|185413.2|185288.2|185410|185285|25
1722451710000|2024-07-31 18:48:30|185404.9|185279.9|185403.4|185278.4|185404.9|185279.9|185377.6|185252.6|32
1722451720000|2024-07-31 18:48:40|185414.1|185289.1|185325.6|185200.6|185415.7|185290.7|185320.4|185195.4|27
1722451730000|2024-07-31 18:48:50|185324.3|185199.3|185411.7|185286.7|185411.7|185286.7|185324.3|185199.3|34
1722451740000|2024-07-31 18:49:00|185411.6|185286.6|185469.4|185344.4|185469.4|185344.4|185411.6|185286.6|35
1722451750000|2024-07-31 18:49:10|185462.3|185337.3|185458.1|185333.1|185464.9|185339.9|185453.8|185328.8|31
1722451760000|2024-07-31 18:49:20|185458|185333|185455.4|185330.4|185460.7|185335.7|185452.7|185327.7|31
1722451770000|2024-07-31 18:49:30|185454.3|185329.3|185427.8|185302.8|185459.2|185334.2|185422.4|185297.4|30
1722451780000|2024-07-31 18:49:40|185427.2|185302.2|185405.8|185280.8|185429.3|185304.3|185404.8|185279.8|34
1722451790000|2024-07-31 18:49:50|185407.4|185282.4|185415.7|185290.7|185415.7|185290.7|185395.3|185270.3|33
1722451800000|2024-07-31 18:50:00|185415.2|185290.2|185445.6|185320.6|185447.6|185322.6|185414.7|185289.7|30
1722451810000|2024-07-31 18:50:10|185444.9|185319.9|185395.4|185270.4|185447.1|185322.1|185395.4|185270.4|25
1722451820000|2024-07-31 18:50:20|185398.7|185273.7|185438.1|185313.1|185438.1|185313.1|185398.7|185273.7|32
1722451830000|2024-07-31 18:50:30|185436.8|185311.8|185441.1|185316.1|185441.5|185316.5|185430.3|185305.3|32
1722451840000|2024-07-31 18:50:40|185441.5|185316.5|185453.3|185328.3|185453.3|185328.3|185440.8|185315.8|32
1722451850000|2024-07-31 18:50:50|185452.6|185327.6|185433.1|185308.1|185462.5|185337.5|185433.1|185308.1|26
1722451860000|2024-07-31 18:51:00|185431.5|185306.5|185420|185295|185431.5|185306.5|185398.7|185273.7|32
1722451870000|2024-07-31 18:51:10|185419.2|185294.2|185391.2|185266.2|185421.5|185296.5|185391.2|185266.2|34
1722451880000|2024-07-31 18:51:20|185392.7|185267.7|185423.7|185298.7|185433.3|185308.3|185392.5|185267.5|33
1722451890000|2024-07-31 18:51:30|185423.2|185298.2|185452.5|185327.5|185458.1|185333.1|185423.2|185298.2|30
1722451900000|2024-07-31 18:51:40|185452.4|185327.4|185442.6|185317.6|185452.4|185327.4|185419.1|185294.1|34
1722451910000|2024-07-31 18:51:50|185443|185318|185478.3|185353.3|185482.5|185357.5|185443|185318|33
1722451920000|2024-07-31 18:52:00|185478.2|185353.2|185492.2|185367.2|185500.3|185375.3|185478.2|185353.2|34
1722451930000|2024-07-31 18:52:10|185493.8|185368.8|185514|185389|185514.8|185389.8|185482.8|185357.8|24
1722451940000|2024-07-31 18:52:20|185513.8|185388.8|185506.5|185381.5|185513.8|185388.8|185462.2|185337.2|32
1722451950000|2024-07-31 18:52:30|185507.3|185382.3|185509|185384|185513.2|185388.2|185491|185366|35
1722451960000|2024-07-31 18:52:40|185507.7|185382.7|185479.3|185354.3|185507.7|185382.7|185464.2|185339.2|36
1722451970000|2024-07-31 18:52:50|185479.8|185354.8|185524.4|185399.4|185530.4|185405.4|185477.6|185352.6|31
1722451980000|2024-07-31 18:53:00|185524.3|185399.3|185540.8|185415.8|185549.3|185424.3|185524.3|185399.3|28
1722451990000|2024-07-31 18:53:10|185541.1|185416.1|185587.4|185462.4|185600.9|185475.9|185510.7|185385.7|29
1722452000000|2024-07-31 18:53:20|185566.3|185441.3|185565.5|185440.5|185578.6|185453.6|185564.6|185439.6|28
1722452010000|2024-07-31 18:53:30|185544.4|185419.4|185551.5|185426.5|185552.9|185427.9|185536.8|185411.8|27
1722452020000|2024-07-31 18:53:40|185550.4|185425.4|185530.3|185405.3|185550.5|185425.5|185530.1|185405.1|29
1722452030000|2024-07-31 18:53:50|185530.4|185405.4|185516.2|185391.2|185531.2|185406.2|185515.7|185390.7|26
1722452040000|2024-07-31 18:54:00|185511.3|185386.3|185517.2|185392.2|185517.2|185392.2|185496.2|185371.2|31
1722452050000|2024-07-31 18:54:10|185517.1|185392.1|185514.6|185389.6|185518.2|185393.2|185512.8|185387.8|21
1722452060000|2024-07-31 18:54:20|185515.6|185390.6|185546.4|185421.4|185553.7|185428.7|185514.6|185389.6|21
1722452070000|2024-07-31 18:54:30|185549.4|185424.4|185569.2|185444.2|185571.2|185446.2|185549.3|185424.3|19
1722452080000|2024-07-31 18:54:40|185567.5|185442.5|185547|185422|185568.5|185443.5|185538.7|185413.7|27
1722452090000|2024-07-31 18:54:50|185547.4|185422.4|185555.1|185430.1|185559.4|185434.4|185546|185421|28
1722452100000|2024-07-31 18:55:00|185555.3|185430.3|185584.8|185459.8|185584.8|185459.8|185551|185426|30
1722452110000|2024-07-31 18:55:10|185585.3|185460.3|185560.3|185435.3|185591.8|185466.8|185554.5|185429.5|34
1722452120000|2024-07-31 18:55:20|185560.2|185435.2|185521.7|185396.7|185560.2|185435.2|185520.2|185395.2|26
1722452130000|2024-07-31 18:55:30|185519.4|185394.4|185557.1|185432.1|185581.4|185456.4|185519.4|185394.4|29
1722452140000|2024-07-31 18:55:40|185556.2|185431.2|185572.7|185447.7|185573.4|185448.4|185555.6|185430.6|27
1722452150000|2024-07-31 18:55:50|185572.8|185447.8|185613.8|185488.8|185614.1|185489.1|185572.8|185447.8|28
1722452160000|2024-07-31 18:56:00|185621.2|185496.2|185611.4|185486.4|185650|185525|185608.8|185483.8|29
1722452170000|2024-07-31 18:56:10|185611.2|185486.2|185551|185426|185613|185488|185548.5|185423.5|27
1722452180000|2024-07-31 18:56:20|185549.8|185424.8|185500.8|185375.8|185550.5|185425.5|185478.4|185353.4|33
1722452190000|2024-07-31 18:56:30|185499.1|185374.1|185481.6|185356.6|185499.1|185374.1|185479|185354|35
1722452200000|2024-07-31 18:56:40|185480.7|185355.7|185477|185352|185480.7|185355.7|185471|185346|27
1722452210000|2024-07-31 18:56:50|185477.1|185352.1|185499.5|185374.5|185513.1|185388.1|185474.8|185349.8|30
1722452220000|2024-07-31 18:57:00|185494.5|185369.5|185426.8|185301.8|185508.5|185383.5|185426.8|185301.8|32
1722452230000|2024-07-31 18:57:10|185427.9|185302.9|185431.9|185306.9|185436|185311|185417.1|185292.1|18
1722452240000|2024-07-31 18:57:20|185431.5|185306.5|185361.3|185236.3|185432|185307|185359.2|185234.2|33
1722452250000|2024-07-31 18:57:30|185351.5|185226.5|185386.6|185261.6|185388.8|185263.8|185341.4|185216.4|33
1722452260000|2024-07-31 18:57:40|185387.7|185262.7|185407.1|185282.1|185423.1|185298.1|185387.7|185262.7|35
1722452270000|2024-07-31 18:57:50|185406.8|185281.8|185403.8|185278.8|185416.7|185291.7|185403.8|185278.8|32
1722452280000|2024-07-31 18:58:00|185406.4|185281.4|185467.9|185342.9|185467.9|185342.9|185406.4|185281.4|34
1722452290000|2024-07-31 18:58:10|185473.6|185348.6|185480|185355|185481|185356|185473.6|185348.6|33
1722452300000|2024-07-31 18:58:20|185480.7|185355.7|185479.8|185354.8|185482.1|185357.1|185457.9|185332.9|27
1722452310000|2024-07-31 18:58:30|185479.7|185354.7|185477.5|185352.5|185479.7|185354.7|185476|185351|24
1722452320000|2024-07-31 18:58:40|185478.2|185353.2|185550.2|185425.2|185557.8|185432.8|185477.2|185352.2|35
1722452330000|2024-07-31 18:58:50|185550|185425|185556.2|185431.2|185560|185435|185550|185425|28
1722452340000|2024-07-31 18:59:00|185556|185431|185587.1|185462.1|185587.2|185462.2|185545.3|185420.3|29
1722452350000|2024-07-31 18:59:10|185588.7|185463.7|185597|185472|185597|185472|185579.4|185454.4|24
1722452360000|2024-07-31 18:59:20|185596.9|185471.9|185598.5|185473.5|185603.7|185478.7|185593.2|185468.2|23
1722452370000|2024-07-31 18:59:30|185614.9|185489.9|185661|185536|185661|185536|185607.8|185482.8|31
1722452380000|2024-07-31 18:59:40|185661.8|185536.8|185663|185538|185663.2|185538.2|185658.6|185533.6|30
1722452390000|2024-07-31 18:59:50|185662.7|185537.7|185661.1|185536.1|185662.7|185537.7|185636.7|185511.7|35
1722452400000|2024-07-31 19:00:00|185675.9|185550.9|185624.5|185499.5|185678|185553|185617.7|185492.7|32
1722452410000|2024-07-31 19:00:10|185620.9|185495.9|185658.1|185533.1|185659.9|185534.9|185620.9|185495.9|27
1722452420000|2024-07-31 19:00:20|185658|185533|185655.3|185530.3|185665.2|185540.2|185651.5|185526.5|29
1722452430000|2024-07-31 19:00:30|185654.3|185529.3|185690.4|185565.4|185690.5|185565.5|185652.6|185527.6|20
1722452440000|2024-07-31 19:00:40|185694.1|185569.1|185668.9|185543.9|185694.1|185569.1|185659.9|185534.9|21
1722452450000|2024-07-31 19:00:50|185660.4|185535.4|185655.5|185530.5|185662.8|185537.8|185653.6|185528.6|26
1722452460000|2024-07-31 19:01:00|185654.4|185529.4|185663.4|185538.4|185663.5|185538.5|185650.5|185525.5|19
1722452470000|2024-07-31 19:01:10|185662.2|185537.2|185694.4|185569.4|185697.8|185572.8|185660.9|185535.9|21
1722452480000|2024-07-31 19:01:20|185691.8|185566.8|185707.6|185582.6|185718.1|185593.1|185691.8|185566.8|26
1722452490000|2024-07-31 19:01:30|185707.4|185582.4|185704.4|185579.4|185707.4|185582.4|185701.1|185576.1|24
1722452500000|2024-07-31 19:01:40|185706.6|185581.6|185724.7|185599.7|185736.9|185611.9|185706.6|185581.6|31
1722452510000|2024-07-31 19:01:50|185706.7|185581.7|185578.2|185453.2|185710.6|185585.6|185578.2|185453.2|35
1722452520000|2024-07-31 19:02:00|185579.2|185454.2|185579.9|185454.9|185586.9|185461.9|185578.7|185453.7|20
1722452530000|2024-07-31 19:02:10|185579.1|185454.1|185528.3|185403.3|185581.5|185456.5|185522.9|185397.9|20
1722452540000|2024-07-31 19:02:20|185530.1|185405.1|185531.9|185406.9|185535.1|185410.1|185530.1|185405.1|29
1722452550000|2024-07-31 19:02:30|185532.6|185407.6|185549.9|185424.9|185586.1|185461.1|185532.1|185407.1|30
1722452560000|2024-07-31 19:02:40|185549.7|185424.7|185547.8|185422.8|185551|185426|185543.3|185418.3|29
1722452570000|2024-07-31 19:02:50|185547.7|185422.7|185552.2|185427.2|185552.3|185427.3|185547.7|185422.7|24
1722452580000|2024-07-31 19:03:00|185548.2|185423.2|185545.1|185420.1|185550.5|185425.5|185541.5|185416.5|29
1722452590000|2024-07-31 19:03:10|185544.2|185419.2|185544|185419|185549.9|185424.9|185541.6|185416.6|28
1722452600000|2024-07-31 19:03:20|185543.9|185418.9|185551.7|185426.7|185553.9|185428.9|185543.9|185418.9|28
1722452610000|2024-07-31 19:03:30|185551.8|185426.8|185602.9|185477.9|185617.3|185492.3|185549.8|185424.8|25
1722452620000|2024-07-31 19:03:40|185602.5|185477.5|185605.9|185480.9|185607|185482|185599.8|185474.8|19
1722452630000|2024-07-31 19:03:50|185605.3|185480.3|185617|185492|185620.4|185495.4|185600.1|185475.1|29
1722452640000|2024-07-31 19:04:00|185612.6|185487.6|185638.4|185513.4|185638.4|185513.4|185612.2|185487.2|20
1722452650000|2024-07-31 19:04:10|185638.6|185513.6|185639.7|185514.7|185651.1|185526.1|185636.4|185511.4|21
1722452660000|2024-07-31 19:04:20|185639.8|185514.8|185651.9|185526.9|185654.3|185529.3|185635.3|185510.3|28
1722452670000|2024-07-31 19:04:30|185657.2|185532.2|185647.4|185522.4|185658.6|185533.6|185645.9|185520.9|27
1722452680000|2024-07-31 19:04:40|185647.5|185522.5|185664.1|185539.1|185686.8|185561.8|185647.4|185522.4|30
1722452690000|2024-07-31 19:04:50|185663.1|185538.1|185664.4|185539.4|185671.6|185546.6|185660.7|185535.7|29
1722452700000|2024-07-31 19:05:00|185665.2|185540.2|185597.8|185472.8|185665.2|185540.2|185593.1|185468.1|31
1722452710000|2024-07-31 19:05:10|185594.4|185469.4|185594.8|185469.8|185601.9|185476.9|185588.1|185463.1|36
1722452720000|2024-07-31 19:05:20|185594.7|185469.7|185602.3|185477.3|185607.1|185482.1|185583.6|185458.6|36
1722452730000|2024-07-31 19:05:30|185601.8|185476.8|185617.5|185492.5|185617.5|185492.5|185599.4|185474.4|30
1722452740000|2024-07-31 19:05:40|185617.1|185492.1|185643.6|185518.6|185646.3|185521.3|185605.8|185480.8|28
1722452750000|2024-07-31 19:05:50|185641.7|185516.7|185641.8|185516.8|185651|185526|185637|185512|24
1722452760000|2024-07-31 19:06:00|185642|185517|185646.5|185521.5|185651.7|185526.7|185639.6|185514.6|30
1722452770000|2024-07-31 19:06:10|185646.3|185521.3|185635.6|185510.6|185646.3|185521.3|185630.8|185505.8|32
1722452780000|2024-07-31 19:06:20|185635.5|185510.5|185644.3|185519.3|185648.2|185523.2|185635.3|185510.3|23
1722452790000|2024-07-31 19:06:30|185644.8|185519.8|185664|185539|185683.6|185558.6|185642.7|185517.7|27
1722452800000|2024-07-31 19:06:40|185667.1|185542.1|185664.4|185539.4|185681.9|185556.9|185663.2|185538.2|32
1722452810000|2024-07-31 19:06:50|185664.3|185539.3|185610.8|185485.8|185664.5|185539.5|185610.6|185485.6|32
1722452820000|2024-07-31 19:07:00|185607.6|185482.6|185572.2|185447.2|185610.2|185485.2|185552.7|185427.7|33
1722452830000|2024-07-31 19:07:10|185573.6|185448.6|185575.9|185450.9|185575.9|185450.9|185573.6|185448.6|14
1722452840000|2024-07-31 19:07:20|185574.4|185449.4|185573|185448|185577.2|185452.2|185571.2|185446.2|22
1722452850000|2024-07-31 19:07:30|185572.8|185447.8|185575|185450|185577.1|185452.1|185572.6|185447.6|16
1722452860000|2024-07-31 19:07:40|185575.1|185450.1|185576.3|185451.3|185577.5|185452.5|185573.4|185448.4|24
1722452870000|2024-07-31 19:07:50|185575.4|185450.4|185553.3|185428.3|185577|185452|185548.2|185423.2|25
1722452880000|2024-07-31 19:08:00|185553.2|185428.2|185619.8|185494.8|185620.5|185495.5|185552|185427|29
1722452890000|2024-07-31 19:08:10|185620|185495|185653.1|185528.1|185654.6|185529.6|185620|185495|22
1722452900000|2024-07-31 19:08:20|185653.4|185528.4|185630.4|185505.4|185657.4|185532.4|185627.2|185502.2|18
1722452910000|2024-07-31 19:08:30|185629.6|185504.6|185636|185511|185638.2|185513.2|185629.6|185504.6|7
1722452920000|2024-07-31 19:08:40|185634.6|185509.6|185631.7|185506.7|185634.6|185509.6|185630.4|185505.4|9
1722452930000|2024-07-31 19:08:50|185630.5|185505.5|185640.5|185515.5|185642.1|185517.1|185630.3|185505.3|11
1722452940000|2024-07-31 19:09:00|185642.1|185517.1|185673.3|185548.3|185674.8|185549.8|185638.3|185513.3|24
1722452950000|2024-07-31 19:09:10|185665.4|185540.4|185679.5|185554.5|185680.8|185555.8|185658.1|185533.1|33
1722452960000|2024-07-31 19:09:20|185679.2|185554.2|185682.4|185557.4|185682.5|185557.5|185679|185554|19
1722452970000|2024-07-31 19:09:30|185682.3|185557.3|185683.6|185558.6|185684.5|185559.5|185675.5|185550.5|22
1722452980000|2024-07-31 19:09:40|185684.6|185559.6|185718.5|185593.5|185718.5|185593.5|185683.9|185558.9|29
1722452990000|2024-07-31 19:09:50|185719.9|185594.9|185864.5|185739.5|185868.4|185743.4|185719.6|185594.6|35
1722453000000|2024-07-31 19:10:00|185863|185738|185894.6|185769.6|185898.3|185773.3|185856.6|185731.6|31
1722453010000|2024-07-31 19:10:10|185896|185771|185925.4|185800.4|185941.6|185816.6|185896|185771|34
1722453020000|2024-07-31 19:10:20|185925.7|185800.7|185846.3|185721.3|185931.6|185806.6|185835.6|185710.6|37
1722453030000|2024-07-31 19:10:30|185845.8|185720.8|185869.3|185744.3|185879.5|185754.5|185837|185712|32
1722453040000|2024-07-31 19:10:40|185868.6|185743.6|185810.9|185685.9|185868.6|185743.6|185803.6|185678.6|38
1722453050000|2024-07-31 19:10:50|185808.1|185683.1|185810.2|185685.2|185813.3|185688.3|185808.1|185683.1|24
1722453060000|2024-07-31 19:11:00|185810.6|185685.6|185773.5|185648.5|185810.6|185685.6|185769|185644|30
1722453070000|2024-07-31 19:11:10|185771.8|185646.8|185730.9|185605.9|185775.2|185650.2|185726.7|185601.7|15
1722453080000|2024-07-31 19:11:20|185730.3|185605.3|185763.5|185638.5|185770.1|185645.1|185730.3|185605.3|25
1722453090000|2024-07-31 19:11:30|185763.7|185638.7|185747|185622|185792.7|185667.7|185747|185622|32
1722453100000|2024-07-31 19:11:40|185746.2|185621.2|185748.3|185623.3|185749.1|185624.1|185746.2|185621.2|15
1722453110000|2024-07-31 19:11:50|185749.1|185624.1|185754.1|185629.1|185757.7|185632.7|185749.1|185624.1|29
1722453120000|2024-07-31 19:12:00|185753.7|185628.7|185703.1|185578.1|185753.7|185628.7|185696|185571|21
1722453130000|2024-07-31 19:12:10|185700.1|185575.1|185685.5|185560.5|185706.6|185581.6|185682.4|185557.4|32
1722453140000|2024-07-31 19:12:20|185695.8|185570.8|185706|185581|185713.1|185624.9|185674.9|185568.5|25
1722453150000|2024-07-31 19:12:30|185700.8|185575.8|185706.5|185581.5|185707.4|185582.4|185700.2|185575.2|29
1722453160000|2024-07-31 19:12:40|185703.9|185578.9|185738.3|185613.3|185760.3|185635.3|185703.2|185578.2|33
1722453170000|2024-07-31 19:12:50|185738.2|185613.2|185739.3|185614.3|185740.3|185615.3|185734.5|185609.5|27
1722453180000|2024-07-31 19:13:00|185740.2|185615.2|185742.1|185617.1|185742.8|185617.8|185728.6|185603.6|34
1722453190000|2024-07-31 19:13:10|185743.7|185618.7|185744|185619|185746.6|185621.6|185741.9|185616.9|22
1722453200000|2024-07-31 19:13:20|185744.6|185619.6|185741.8|185616.8|185746.2|185621.2|185741.8|185616.8|26
1722453210000|2024-07-31 19:13:30|185741.9|185616.9|185735|185610|185742.5|185617.5|185729.5|185604.5|22
1722453220000|2024-07-31 19:13:40|185736.8|185611.8|185744.9|185619.9|185751.6|185626.6|185735.7|185610.7|30
1722453230000|2024-07-31 19:13:50|185743.6|185618.6|185700.9|185575.9|185743.6|185618.6|185697.6|185572.6|30
1722453240000|2024-07-31 19:14:00|185700.5|185575.5|185656.8|185531.8|185708.9|185583.9|185645.4|185520.4|28
1722453250000|2024-07-31 19:14:10|185656.5|185531.5|185655.4|185530.4|185669.7|185544.7|185652.1|185527.1|30
1722453260000|2024-07-31 19:14:20|185656.2|185531.2|185654.9|185529.9|185672.6|185547.6|185625.8|185500.8|27
1722453270000|2024-07-31 19:14:30|185653.2|185528.2|185669.8|185544.8|185669.8|185544.8|185626.5|185501.5|27
1722453280000|2024-07-31 19:14:40|185670.2|185545.2|185676.9|185551.9|185684|185559|185669.2|185544.2|26
1722453290000|2024-07-31 19:14:50|185677.5|185552.5|185684.5|185559.5|185684.5|185559.5|185674.5|185549.5|16
1722453300000|2024-07-31 19:15:00|185684.1|185559.1|185723.6|185598.6|185724.4|185599.4|185682.9|185557.9|31
1722453310000|2024-07-31 19:15:10|185723.7|185598.7|185720|185595|185724.8|185599.8|185716|185591|25
1722453320000|2024-07-31 19:15:20|185719.9|185594.9|185734.8|185609.8|185734.8|185609.8|185718.2|185593.2|19
1722453330000|2024-07-31 19:15:30|185735.9|185610.9|185768.6|185643.6|185780.5|185655.5|185735.9|185610.9|26
1722453340000|2024-07-31 19:15:40|185769.1|185644.1|185764.6|185639.6|185769.1|185644.1|185763.7|185638.7|13
1722453350000|2024-07-31 19:15:50|185764.8|185639.8|185738|185613|185771.6|185646.6|185723.1|185598.1|28
1722453360000|2024-07-31 19:16:00|185736.3|185611.3|185722.1|185597.1|185747.9|185622.9|185720|185595|30
1722453370000|2024-07-31 19:16:10|185724.9|185599.9|185713.7|185588.7|185728.3|185603.3|185712.1|185587.1|26
1722453380000|2024-07-31 19:16:20|185714.1|185589.1|185718.4|185593.4|185721.7|185596.7|185714.1|185589.1|19
1722453390000|2024-07-31 19:16:30|185718.2|185593.2|185726.7|185601.7|185728.1|185603.1|185717.6|185592.6|25
1722453400000|2024-07-31 19:16:40|185726.6|185601.6|185791.3|185666.3|185796.1|185671.1|185724.2|185599.2|28
1722453410000|2024-07-31 19:16:50|185791|185666|185822.2|185697.2|185833.5|185708.5|185790.4|185665.4|34
1722453420000|2024-07-31 19:17:00|185824.5|185699.5|185828.4|185703.4|185831.5|185706.5|185812.9|185687.9|37
1722453430000|2024-07-31 19:17:10|185826.5|185701.5|185823.8|185698.8|185826.5|185701.5|185818.7|185693.7|28
1722453440000|2024-07-31 19:17:20|185823.2|185698.2|185820.7|185695.7|185827.1|185702.1|185820.7|185695.7|19
1722453450000|2024-07-31 19:17:30|185820.4|185695.4|185803.6|185678.6|185823.3|185698.3|185793.8|185668.8|30
1722453460000|2024-07-31 19:17:40|185802.9|185677.9|185766.7|185641.7|185818.8|185693.8|185762.2|185637.2|30
1722453470000|2024-07-31 19:17:50|185768.7|185643.7|185758.7|185633.7|185768.7|185643.7|185756.3|185631.3|19
1722453480000|2024-07-31 19:18:00|185759|185634|185807.7|185682.7|185813.8|185688.8|185759|185634|30
1722453490000|2024-07-31 19:18:10|185804.4|185679.4|185794.4|185669.4|185805.6|185680.6|185781|185656|23
1722453500000|2024-07-31 19:18:20|185794.2|185669.2|185794.2|185669.2|185799.3|185674.3|185794.2|185669.2|17
1722453510000|2024-07-31 19:18:30|185795.6|185670.6|185823.3|185698.3|185826.7|185701.7|185794|185669|25
1722453520000|2024-07-31 19:18:40|185823.4|185698.4|185823|185698|185823.7|185698.7|185813.8|185688.8|26
1722453530000|2024-07-31 19:18:50|185823.1|185698.1|185832.2|185707.2|185838.8|185713.8|185822.6|185697.6|22
1722453540000|2024-07-31 19:19:00|185832.3|185707.3|185812|185687|185843|185718|185812|185687|22
1722453550000|2024-07-31 19:19:10|185813.9|185688.9|185840.6|185715.6|185847.4|185722.4|185813.9|185688.9|25
1722453560000|2024-07-31 19:19:20|185857|185732|185903|185778|185910.8|185785.8|185857|185732|34
1722453570000|2024-07-31 19:19:30|185906.1|185781.1|185938.5|185813.5|185939.1|185814.1|185902.5|185777.5|36
1722453580000|2024-07-31 19:19:40|185938.9|185813.9|185950.7|185825.7|185951.7|185826.7|185921.6|185796.6|31
1722453590000|2024-07-31 19:19:50|185957|185832|185929.8|185804.8|185957|185832|185922.8|185797.8|37
1722453600000|2024-07-31 19:20:00|185934.8|185809.8|185939.2|185814.2|185955.6|185830.6|185934.8|185809.8|35
1722453610000|2024-07-31 19:20:10|185939.1|185814.1|185984|185859|185985.7|185879.2|185925.3|185813.9|23
1722453620000|2024-07-31 19:20:20|185983.2|185858.2|185949.2|185824.2|185987.4|185862.4|185946.8|185821.8|32
1722453630000|2024-07-31 19:20:30|185949|185824|185965.6|185840.6|185970.1|185845.1|185949|185824|29
1722453640000|2024-07-31 19:20:40|185965.4|185840.4|185930|185805|185967.3|185842.3|185930|185805|35
1722453650000|2024-07-31 19:20:50|185930.2|185805.2|185953.1|185828.1|185960.7|185835.7|185930.2|185805.2|34
1722453660000|2024-07-31 19:21:00|185951.8|185826.8|185897|185772|185951.8|185826.8|185897|185772|30
1722453670000|2024-07-31 19:21:10|185895.2|185770.2|185901.9|185776.9|185916|185791|185893.3|185768.3|29
1722453680000|2024-07-31 19:21:20|185902.1|185777.1|185907.1|185782.1|185909.8|185784.8|185901.4|185776.4|32
1722453690000|2024-07-31 19:21:30|185907|185782|185868.7|185743.7|185907|185782|185866.1|185741.1|35
1722453700000|2024-07-31 19:21:40|185870.3|185745.3|185898.1|185773.1|185898.2|185773.2|185868.7|185743.7|25
1722453710000|2024-07-31 19:21:50|185897.7|185772.7|185932|185807|185936.9|185811.9|185897.7|185772.7|34
1722453720000|2024-07-31 19:22:00|185934.9|185809.9|185917.3|185792.3|185934.9|185809.9|185914.4|185789.4|31
1722453730000|2024-07-31 19:22:10|185916.6|185791.6|185945.8|185820.8|185998.2|185873.2|185916.6|185791.6|32
1722453740000|2024-07-31 19:22:20|185947.2|185822.2|185944|185819|185949|185824|185939.1|185814.1|22
1722453750000|2024-07-31 19:22:30|185943.7|185818.7|185938.1|185813.1|185945.6|185820.6|185926.9|185801.9|24
1722453760000|2024-07-31 19:22:40|185938|185813|186010.1|185885.1|186028.3|185903.3|185938|185813|30
1722453770000|2024-07-31 19:22:50|186008.7|185883.7|186063.1|185938.1|186080.2|185955.2|186008.7|185883.7|27
1722453780000|2024-07-31 19:23:00|186060.2|185935.2|186071.5|185946.5|186078.1|185953.1|186060.2|185935.2|32
1722453790000|2024-07-31 19:23:10|186071.6|185946.6|186068.9|185943.9|186088.3|185963.3|186068.9|185943.9|32
1722453800000|2024-07-31 19:23:20|186068|185943|186068|185943|186068.8|185943.8|186064.6|185939.6|27
1722453810000|2024-07-31 19:23:30|186073.2|185948.2|186064.5|185939.5|186075.2|185950.2|186054.2|185929.2|27
1722453820000|2024-07-31 19:23:40|186089.7|185964.7|186096.5|185971.5|186125|186000|186089.7|185964.7|27
1722453830000|2024-07-31 19:23:50|186096.9|185971.9|186103.7|185978.7|186103.7|185978.7|186096.9|185971.9|15
1722453840000|2024-07-31 19:24:00|186103.8|185978.8|186135.9|186010.9|186150.2|186025.2|186099.2|185974.2|23
1722453850000|2024-07-31 19:24:10|186133.6|186008.6|186117.3|185992.3|186144.1|186019.1|186104.4|185979.4|25
1722453860000|2024-07-31 19:24:20|186121.7|185996.7|186094.8|185969.8|186121.7|185996.7|186091.1|185966.1|24
1722453870000|2024-07-31 19:24:30|186094|185969|186107.8|185982.8|186107.8|185982.8|186094|185969|17
1722453880000|2024-07-31 19:24:40|186108|185983|186098.1|185973.1|186135.8|186010.8|186097.7|185972.7|34
1722453890000|2024-07-31 19:24:50|186098.2|185973.2|186126.3|186001.3|186126.3|186001.3|186097.6|185972.6|26
1722453900000|2024-07-31 19:25:00|186126.4|186001.4|186134.7|186009.7|186134.7|186009.7|186120.1|185995.1|28
1722453910000|2024-07-31 19:25:10|186136.6|186011.6|186120.3|185995.3|186145.6|186020.6|186117.3|185992.3|30
1722453920000|2024-07-31 19:25:20|186120.5|185995.5|186118.8|185993.8|186132.3|186007.3|186118.8|185993.8|33
1722453930000|2024-07-31 19:25:30|186117.4|185992.4|186121.4|185996.4|186122.2|185997.2|186114.3|185989.3|21
1722453940000|2024-07-31 19:25:40|186121.5|185996.5|186140.1|186015.1|186140.1|186015.1|186112|185987|17
1722453950000|2024-07-31 19:25:50|186138.1|186013.1|186122.3|185997.3|186150|186025|186122.3|185997.3|29
1722453960000|2024-07-31 19:26:00|186121|185996|186129.1|186004.1|186145.1|186020.1|186121|185996|34
1722453970000|2024-07-31 19:26:10|186129.3|186004.3|186084.8|185959.8|186129.3|186004.3|186079.4|185954.4|25
1722453980000|2024-07-31 19:26:20|186084.4|185959.4|186065.7|185940.7|186084.4|185959.4|186022.2|185897.2|35
1722453990000|2024-07-31 19:26:30|186065.8|185940.8|186019.4|185894.4|186066.6|185941.6|186019.4|185894.4|32
1722454000000|2024-07-31 19:26:40|186022.4|185897.4|186022.6|185897.6|186026.2|185901.2|186011.9|185886.9|29
1722454010000|2024-07-31 19:26:50|186022.5|185897.5|186072.1|185947.1|186110.3|185985.3|186021.9|185896.9|30
1722454020000|2024-07-31 19:27:00|186072|185947|186112.1|185987.1|186117.1|185992.1|186056.7|185931.7|28
1722454030000|2024-07-31 19:27:10|186112.7|185987.7|186104.2|185979.2|186122.2|185997.2|186100.8|185975.8|31
1722454040000|2024-07-31 19:27:20|186109.3|185984.3|186125.4|186000.4|186125.5|186000.5|186109.3|185984.3|32
1722454050000|2024-07-31 19:27:30|186125.1|186000.1|186120.2|185995.2|186127.5|186002.5|186119.9|185994.9|29
1722454060000|2024-07-31 19:27:40|186118.8|185993.8|186144.7|186019.7|186157.8|186032.8|186118.8|185993.8|27
1722454070000|2024-07-31 19:27:50|186158.6|186033.6|186183|186058|186197.9|186072.9|186145.1|186020.1|35
1722454080000|2024-07-31 19:28:00|186177.2|186052.2|186175.4|186050.4|186179.3|186054.3|186170.3|186045.3|27
1722454090000|2024-07-31 19:28:10|186177.9|186052.9|186191.5|186066.5|186206.8|186081.8|186177.9|186052.9|32
1722454100000|2024-07-31 19:28:20|186191|186066|186218.3|186093.3|186227.1|186102.1|186187.8|186062.8|28
1722454110000|2024-07-31 19:28:30|186217.6|186092.6|186216.4|186091.4|186228|186103|186215.2|186090.2|31
1722454120000|2024-07-31 19:28:40|186216.8|186091.8|186224.1|186099.1|186227.4|186102.4|186214.7|186089.7|28
1722454130000|2024-07-31 19:28:50|186216.7|186091.7|186223|186098|186227.8|186102.8|186216.7|186091.7|22
1722454140000|2024-07-31 19:29:00|186212.2|186087.2|186222.4|186097.4|186223.7|186098.7|186212.2|186087.2|25
1722454150000|2024-07-31 19:29:10|186221.5|186096.5|186212.1|186087.1|186222.6|186097.6|186210.6|186085.6|23
1722454160000|2024-07-31 19:29:20|186212|186087|186226|186101|186226.8|186101.8|186211.8|186086.8|25
1722454170000|2024-07-31 19:29:30|186225.8|186100.8|186203.3|186078.3|186225.8|186100.8|186196|186071|29
1722454180000|2024-07-31 19:29:40|186203.8|186078.8|186225.8|186100.8|186225.8|186100.8|186202.7|186077.7|23
1722454190000|2024-07-31 19:29:50|186218.3|186093.3|186202.9|186077.9|186218.3|186093.3|186199.4|186074.4|27
1722454200000|2024-07-31 19:30:00|186201.1|186076.1|186221.7|186096.7|186233.2|186108.2|186201.1|186076.1|34
1722454210000|2024-07-31 19:30:10|186229.9|186104.9|186209.3|186084.3|186230.8|186105.8|186201.1|186076.1|30
1722454220000|2024-07-31 19:30:20|186210|186085|186200.3|186075.3|186220.3|186095.3|186200.3|186075.3|24
1722454230000|2024-07-31 19:30:30|186200.1|186075.1|186203.8|186078.8|186209.7|186084.7|186198.2|186073.2|32
1722454240000|2024-07-31 19:30:40|186204|186079|186205.9|186080.9|186215.7|186090.7|186204|186079|24
1722454250000|2024-07-31 19:30:50|186205|186080|186206.3|186081.3|186208.5|186083.5|186204.5|186079.5|14
1722454260000|2024-07-31 19:31:00|186206.9|186081.9|186234.1|186109.1|186245|186120|186206.9|186081.9|34
1722454270000|2024-07-31 19:31:10|186234|186109|186344.8|186219.8|186344.8|186219.8|186234|186109|33
1722454280000|2024-07-31 19:31:20|186345.4|186220.4|186362.8|186237.8|186371.3|186246.3|186345.4|186220.4|27
1722454290000|2024-07-31 19:31:30|186363.3|186238.3|186444.4|186319.4|186444.4|186319.4|186362.3|186237.3|33
1722454300000|2024-07-31 19:31:40|186443.2|186318.2|186478.4|186353.4|186488.7|186363.7|186438.9|186313.9|34
1722454310000|2024-07-31 19:31:50|186480|186355|186483.4|186358.4|186485.6|186360.6|186469.9|186344.9|31
1722454320000|2024-07-31 19:32:00|186485.8|186360.8|186445.3|186320.3|186486.9|186361.9|186431.8|186306.8|34
1722454330000|2024-07-31 19:32:10|186448.4|186323.4|186452.5|186327.5|186456.1|186331.1|186439|186314|34
1722454340000|2024-07-31 19:32:20|186452.2|186327.2|186492.1|186367.1|186501|186376|186437.1|186312.1|30
1722454350000|2024-07-31 19:32:30|186492|186367|186492.1|186367.1|186493.3|186368.3|186490.1|186365.1|24
1722454360000|2024-07-31 19:32:40|186492|186367|186476.3|186351.3|186492|186367|186476.3|186351.3|18
1722454370000|2024-07-31 19:32:50|186477.5|186352.5|186427.7|186302.7|186477.5|186352.5|186413.3|186288.3|31
1722454380000|2024-07-31 19:33:00|186426.7|186301.7|186405.4|186280.4|186427|186302|186404|186279|22
1722454390000|2024-07-31 19:33:10|186404.5|186279.5|186416.5|186291.5|186421.1|186296.1|186404.5|186279.5|27
1722454400000|2024-07-31 19:33:20|186417.4|186292.4|186403.2|186278.2|186428.5|186303.5|186403.2|186278.2|23
1722454410000|2024-07-31 19:33:30|186391.6|186266.6|186399.5|186274.5|186415.3|186290.3|186391.6|186266.6|18
1722454420000|2024-07-31 19:33:40|186399.4|186274.4|186406.5|186281.5|186417.7|186292.7|186397.6|186272.6|22
1722454430000|2024-07-31 19:33:50|186408|186283|186406.5|186281.5|186408|186283|186404.9|186279.9|20
1722454440000|2024-07-31 19:34:00|186406.4|186281.4|186339.6|186214.6|186407.2|186282.2|186339.5|186214.5|25
1722454450000|2024-07-31 19:34:10|186340.6|186215.6|186343.8|186218.8|186347.8|186222.8|186322.3|186197.3|34
1722454460000|2024-07-31 19:34:20|186342.8|186217.8|186280.9|186155.9|186342.8|186217.8|186279.9|186154.9|29
1722454470000|2024-07-31 19:34:30|186280.5|186155.5|186246.8|186121.8|186281.9|186156.9|186246.6|186121.6|19
1722454480000|2024-07-31 19:34:40|186247.5|186122.5|186248|186123|186248.6|186123.6|186239.6|186114.6|24
1722454490000|2024-07-31 19:34:50|186248.7|186123.7|186251.2|186126.2|186251.2|186126.2|186248|186123|16
1722454500000|2024-07-31 19:35:00|186250.7|186125.7|186242.8|186117.8|186250.7|186125.7|186237.7|186112.7|25
1722454510000|2024-07-31 19:35:10|186242.5|186117.5|186341.4|186216.4|186346.9|186221.9|186222|186097|30
1722454520000|2024-07-31 19:35:20|186340.3|186215.3|186317.4|186192.4|186357.1|186232.1|186314.6|186189.6|37
1722454530000|2024-07-31 19:35:30|186316.8|186191.8|186306.3|186181.3|186318.9|186193.9|186297.3|186172.3|33
1722454540000|2024-07-31 19:35:40|186305.8|186180.8|186301.3|186176.3|186315.1|186190.1|186300.4|186175.4|26
1722454550000|2024-07-31 19:35:50|186301.7|186176.7|186267.7|186142.7|186302.5|186177.5|186261.3|186136.3|30
1722454560000|2024-07-31 19:36:00|186256|186131|186243.4|186118.4|186260|186135|186239.7|186114.7|30
1722454570000|2024-07-31 19:36:10|186241.6|186116.6|186285.9|186160.9|186287.3|186162.3|186241.3|186116.3|34
1722454580000|2024-07-31 19:36:20|186285.3|186160.3|186281.5|186156.5|186289.9|186164.9|186280.9|186155.9|22
1722454590000|2024-07-31 19:36:30|186281.6|186156.6|186293|186168|186295.5|186170.5|186279.5|186154.5|26
1722454600000|2024-07-31 19:36:40|186292.8|186167.8|186289.5|186164.5|186292.8|186167.8|186289|186164|22
1722454610000|2024-07-31 19:36:50|186290|186165|186294.1|186169.1|186294.2|186169.2|186281|186156|29
1722454620000|2024-07-31 19:37:00|186292.7|186167.7|186318.8|186193.8|186327.2|186202.2|186281.4|186156.4|31
1722454630000|2024-07-31 19:37:10|186318.2|186193.2|186361|186236|186389.6|186264.6|186317.8|186192.8|30
1722454640000|2024-07-31 19:37:20|186360.7|186235.7|186384.1|186259.1|186384.1|186259.1|186337.8|186212.8|22
1722454650000|2024-07-31 19:37:30|186383.6|186258.6|186442.8|186317.8|186448.4|186323.4|186375.9|186250.9|33
1722454660000|2024-07-31 19:37:40|186442.9|186317.9|186443|186318|186449.5|186324.5|186438.6|186313.6|31
1722454670000|2024-07-31 19:37:50|186446.2|186321.2|186412.7|186287.7|186446.3|186321.3|186396.6|186271.6|29
1722454680000|2024-07-31 19:38:00|186399.6|186274.6|186409.7|186284.7|186412.7|186287.7|186399.6|186274.6|32
1722454690000|2024-07-31 19:38:10|186410.4|186285.4|186409.6|186284.6|186410.7|186285.7|186403.4|186278.4|22
1722454700000|2024-07-31 19:38:20|186410.5|186285.5|186411.6|186286.6|186427.2|186302.2|186409.1|186284.1|37
1722454710000|2024-07-31 19:38:30|186411.1|186286.1|186436|186311|186438.3|186313.3|186411.1|186286.1|23
1722454720000|2024-07-31 19:38:40|186431.5|186306.5|186402|186277|186431.6|186306.6|186399.9|186274.9|25
1722454730000|2024-07-31 19:38:50|186402.1|186277.1|186405.3|186280.3|186408.5|186283.5|186401.1|186276.1|21
1722454740000|2024-07-31 19:39:00|186404.8|186279.8|186393.5|186268.5|186406.3|186281.3|186392|186267|22
1722454750000|2024-07-31 19:39:10|186392.4|186267.4|186355.6|186230.6|186392.4|186267.4|186354.1|186229.1|16
1722454760000|2024-07-31 19:39:20|186356.9|186231.9|186441.8|186316.8|186441.8|186316.8|186356.9|186231.9|24
1722454770000|2024-07-31 19:39:30|186443.3|186318.3|186452.6|186327.6|186456.9|186331.9|186443.3|186318.3|20
1722454780000|2024-07-31 19:39:40|186452.9|186327.9|186462|186337|186479.3|186354.3|186444.9|186319.9|31
1722454790000|2024-07-31 19:39:50|186463.5|186338.5|186446.4|186321.4|186486.2|186361.2|186443.4|186318.4|19
1722454800000|2024-07-31 19:40:00|186447|186322|186413.1|186288.1|186450.1|186325.1|186388|186263|26
1722454810000|2024-07-31 19:40:10|186414|186289|186375.7|186250.7|186414|186289|186368.5|186243.5|32
1722454820000|2024-07-31 19:40:20|186376.5|186251.5|186315.1|186190.1|186377.6|186252.6|186315.1|186190.1|31
1722454830000|2024-07-31 19:40:30|186314.9|186189.9|186307.5|186182.5|186329.4|186204.4|186305.7|186180.7|22
1722454840000|2024-07-31 19:40:40|186308.2|186183.2|186277.7|186152.7|186308.2|186183.2|186277.7|186152.7|22
1722454850000|2024-07-31 19:40:50|186278.2|186153.2|186257.3|186132.3|186288.3|186163.3|186256.4|186131.4|32
1722454860000|2024-07-31 19:41:00|186255.5|186130.5|186246.3|186121.3|186255.5|186130.5|186244.3|186119.3|25
1722454870000|2024-07-31 19:41:10|186241.9|186116.9|186243.9|186118.9|186248.3|186123.3|186241.9|186116.9|17
1722454880000|2024-07-31 19:41:20|186243.2|186118.2|186244.8|186119.8|186245.8|186120.8|186243|186118|25
1722454890000|2024-07-31 19:41:30|186244|186119|186258.1|186133.1|186258.1|186133.1|186243.5|186118.5|20
1722454900000|2024-07-31 19:41:40|186258.3|186133.3|186285|186160|186288|186163|186256.6|186131.6|23
1722454910000|2024-07-31 19:41:50|186285.1|186160.1|186284|186159|186285.7|186160.7|186283|186158|24
1722454920000|2024-07-31 19:42:00|186283.3|186158.3|186314.5|186189.5|186314.8|186189.8|186274.1|186149.1|31
1722454930000|2024-07-31 19:42:10|186314.4|186189.4|186282.9|186157.9|186314.4|186189.4|186281.7|186156.7|26
1722454940000|2024-07-31 19:42:20|186283.8|186158.8|186244.7|186119.7|186284.5|186159.5|186242|186117|24
1722454950000|2024-07-31 19:42:30|186243.1|186118.1|186306|186181|186308.6|186183.6|186243.1|186118.1|26
1722454960000|2024-07-31 19:42:40|186306.2|186181.2|186297.1|186172.1|186308.4|186183.4|186297.1|186172.1|32
1722454970000|2024-07-31 19:42:50|186295.2|186170.2|186265.2|186140.2|186295.2|186170.2|186264.7|186139.7|19
1722454980000|2024-07-31 19:43:00|186266|186141|186266.1|186141.1|186273.9|186148.9|186261.9|186136.9|33
1722454990000|2024-07-31 19:43:10|186264.7|186139.7|186254.5|186129.5|186269.4|186144.4|186244|186119|35
1722455000000|2024-07-31 19:43:20|186256.4|186131.4|186220.3|186095.3|186259.4|186134.4|186219.3|186094.3|26
1722455010000|2024-07-31 19:43:30|186221.3|186096.3|186195.1|186070.1|186221.3|186096.3|186189.7|186064.7|30
1722455020000|2024-07-31 19:43:40|186195.3|186070.3|186207.2|186082.2|186208.6|186083.6|186193.2|186068.2|26
1722455030000|2024-07-31 19:43:50|186206.7|186081.7|186202.8|186077.8|186206.8|186081.8|186197.6|186072.6|37
1722455040000|2024-07-31 19:44:00|186204.9|186079.9|186237|186112|186282.1|186157.1|186201.7|186076.7|23
1722455050000|2024-07-31 19:44:10|186237.6|186112.6|186245.5|186120.5|186249|186124|186237.6|186112.6|21
1722455060000|2024-07-31 19:44:20|186246.2|186121.2|186279.6|186154.6|186292.1|186167.1|186242.8|186117.8|23
1722455070000|2024-07-31 19:44:30|186279.2|186154.2|186255.8|186130.8|186281.1|186156.1|186250.4|186125.4|29
1722455080000|2024-07-31 19:44:40|186257.9|186132.9|186201.4|186076.4|186257.9|186132.9|186201|186076|22
1722455090000|2024-07-31 19:44:50|186200.2|186075.2|186200.7|186075.7|186205.5|186080.5|186163.7|186038.7|33
1722455100000|2024-07-31 19:45:00|186201.5|186076.5|186184.1|186059.1|186203.1|186078.1|186184|186059|31
1722455110000|2024-07-31 19:45:10|186185|186060|186193.2|186068.2|186196.1|186071.1|186185|186060|32
1722455120000|2024-07-31 19:45:20|186190.2|186065.2|186185.8|186060.8|186195.4|186070.4|186184.7|186059.7|25
1722455130000|2024-07-31 19:45:30|186185.2|186060.2|186220.3|186095.3|186220.3|186095.3|186184.8|186059.8|25
1722455140000|2024-07-31 19:45:40|186216.6|186091.6|186209.9|186084.9|186221.3|186096.3|186208.3|186083.3|21
1722455150000|2024-07-31 19:45:50|186209.8|186084.8|186186.5|186061.5|186209.8|186084.8|186185.5|186060.5|20
1722455160000|2024-07-31 19:46:00|186181.7|186056.7|186180.4|186055.4|186182.6|186057.6|186178.9|186053.9|24
1722455170000|2024-07-31 19:46:10|186181.5|186056.5|186170|186045|186184.5|186059.5|186165.2|186040.2|29
1722455180000|2024-07-31 19:46:20|186176.9|186051.9|186192.9|186067.9|186204.6|186079.6|186169.8|186044.8|33
1722455190000|2024-07-31 19:46:30|186190.4|186065.4|186182.6|186057.6|186194.2|186069.2|186177.5|186052.5|30
1722455200000|2024-07-31 19:46:40|186181|186056|186187.7|186062.7|186194.1|186069.1|186181|186056|30
1722455210000|2024-07-31 19:46:50|186188.5|186063.5|186225|186100|186225.7|186100.7|186187.8|186062.8|28
1722455220000|2024-07-31 19:47:00|186224.2|186099.2|186221|186096|186224.8|186099.8|186212.3|186087.3|21
1722455230000|2024-07-31 19:47:10|186222.4|186097.4|186234.3|186109.3|186238.6|186113.6|186222.4|186097.4|31
1722455240000|2024-07-31 19:47:20|186235|186110|186233.9|186108.9|186237.5|186112.5|186214.2|186089.2|27
1722455250000|2024-07-31 19:47:30|186234.9|186109.9|186279.1|186154.1|186285|186160|186234.9|186109.9|26
1722455260000|2024-07-31 19:47:40|186275.8|186150.8|186312.6|186187.6|186313|186188|186272.4|186147.4|26
1722455270000|2024-07-31 19:47:50|186308.6|186183.6|186310.4|186185.4|186311.2|186186.2|186306.1|186181.1|20
1722455280000|2024-07-31 19:48:00|186311.9|186186.9|186321.6|186196.6|186332.6|186207.6|186286.4|186161.4|32
1722455290000|2024-07-31 19:48:10|186326.2|186201.2|186316.3|186191.3|186326.2|186201.2|186313.9|186188.9|31
1722455300000|2024-07-31 19:48:20|186301.4|186176.4|186246|186121|186308.4|186183.4|186246|186121|35
1722455310000|2024-07-31 19:48:30|186246.5|186121.5|186216.4|186091.4|186249.4|186124.4|186214.8|186089.8|24
1722455320000|2024-07-31 19:48:40|186217.9|186092.9|186241.6|186116.6|186274.5|186149.5|186216.5|186091.5|30
1722455330000|2024-07-31 19:48:50|186242|186117|186250.5|186125.5|186252.2|186127.2|186239.4|186114.4|18
1722455340000|2024-07-31 19:49:00|186250.6|186125.6|186241.2|186116.2|186256.6|186131.6|186237.6|186112.6|24
1722455350000|2024-07-31 19:49:10|186240.8|186115.8|186219.3|186094.3|186240.8|186115.8|186216.7|186091.7|28
1722455360000|2024-07-31 19:49:20|186219.6|186094.6|186217.8|186092.8|186219.6|186094.6|186204.6|186079.6|30
1722455370000|2024-07-31 19:49:30|186218.3|186093.3|186212.2|186087.2|186230.1|186105.1|186208.8|186083.8|27
1722455380000|2024-07-31 19:49:40|186212|186087|186219.1|186094.1|186220.5|186095.5|186210.9|186085.9|25
1722455390000|2024-07-31 19:49:50|186219.5|186094.5|186215.2|186090.2|186219.5|186094.5|186209.3|186084.3|17
1722455400000|2024-07-31 19:50:00|186217.5|186092.5|186204.9|186079.9|186231.5|186106.5|186202.8|186077.8|38
1722455410000|2024-07-31 19:50:10|186206.9|186081.9|186208.7|186083.7|186211.8|186086.8|186204.5|186079.5|29
1722455420000|2024-07-31 19:50:20|186207.6|186082.6|186184.6|186059.6|186217.8|186092.8|186184.1|186059.1|36
1722455430000|2024-07-31 19:50:30|186187|186062|186183.1|186058.1|186187|186062|186182.2|186057.2|25
1722455440000|2024-07-31 19:50:40|186185.6|186060.6|186199.1|186074.1|186218.2|186093.2|186185.4|186060.4|29
1722455450000|2024-07-31 19:50:50|186200.1|186075.1|186190.1|186065.1|186204.8|186079.8|186187.7|186062.7|25
1722455460000|2024-07-31 19:51:00|186190.4|186065.4|186157.3|186032.3|186190.6|186065.6|186147.1|186022.1|32
1722455470000|2024-07-31 19:51:10|186158.3|186033.3|186206.4|186081.4|186207.8|186082.8|186158.3|186033.3|36
1722455480000|2024-07-31 19:51:20|186206.8|186081.8|186231.8|186106.8|186232.1|186107.1|186202.4|186077.4|26
1722455490000|2024-07-31 19:51:30|186234.6|186109.6|186243.2|186118.2|186248.1|186123.1|186233.7|186108.7|40
1722455500000|2024-07-31 19:51:40|186242.4|186117.4|186262.5|186137.5|186266.3|186141.3|186242.4|186117.4|28
1722455510000|2024-07-31 19:51:50|186265.4|186140.4|186279|186154|186282|186157|186262.1|186137.1|28
1722455520000|2024-07-31 19:52:00|186278.6|186153.6|186260.6|186135.6|186278.6|186153.6|186251.6|186126.6|30
1722455530000|2024-07-31 19:52:10|186255.9|186130.9|186293.8|186168.8|186295.7|186170.7|186251.5|186126.5|25
1722455540000|2024-07-31 19:52:20|186296.9|186171.9|186295.8|186170.8|186304|186179|186282.3|186157.3|36
1722455550000|2024-07-31 19:52:30|186290.8|186165.8|186282.6|186157.6|186293.4|186168.4|186280.4|186155.4|27
1722455560000|2024-07-31 19:52:40|186260.5|186135.5|186264.4|186139.4|186282|186157|186260.5|186135.5|30
1722455570000|2024-07-31 19:52:50|186264.7|186139.7|186235.1|186110.1|186273.4|186148.4|186227.4|186102.4|25
1722455580000|2024-07-31 19:53:00|186236.7|186111.7|186266|186141|186266|186141|186230.4|186105.4|25
1722455590000|2024-07-31 19:53:10|186266.1|186141.1|186261.3|186136.3|186267.6|186142.6|186259.6|186134.6|24
1722455600000|2024-07-31 19:53:20|186262.4|186137.4|186265|186140|186280.8|186155.8|186257.7|186132.7|31
1722455610000|2024-07-31 19:53:30|186265.1|186140.1|186271.9|186146.9|186271.9|186146.9|186260.9|186135.9|28
1722455620000|2024-07-31 19:53:40|186271.8|186146.8|186262|186137|186277.1|186152.1|186262|186137|16
1722455630000|2024-07-31 19:53:50|186262.2|186137.2|186263.5|186138.5|186264.7|186139.7|186261|186136|26
1722455640000|2024-07-31 19:54:00|186263.6|186138.6|186273.3|186148.3|186276.9|186151.9|186263.6|186138.6|16
1722455650000|2024-07-31 19:54:10|186266.4|186141.4|186250.4|186125.4|186267.6|186142.6|186242|186117|23
1722455660000|2024-07-31 19:54:20|186251.3|186126.3|186266.4|186141.4|186268.7|186143.7|186251.3|186126.3|13
1722455670000|2024-07-31 19:54:30|186265.3|186140.3|186263.3|186138.3|186265.3|186140.3|186257.6|186132.6|22
1722455680000|2024-07-31 19:54:40|186261.3|186136.3|186270.3|186145.3|186280.8|186155.8|186257.5|186132.5|23
1722455690000|2024-07-31 19:54:50|186271.3|186146.3|186274.2|186149.2|186274.2|186149.2|186267.6|186142.6|21
1722455700000|2024-07-31 19:55:00|186274.3|186149.3|186295.2|186170.2|186296.7|186171.7|186274.3|186149.3|31
1722455710000|2024-07-31 19:55:10|186295|186170|186337.3|186212.3|186340.6|186215.6|186288.7|186163.7|30
1722455720000|2024-07-31 19:55:20|186337.1|186212.1|186365|186240|186365|186240|186336.1|186211.1|30
1722455730000|2024-07-31 19:55:30|186364.1|186239.1|186327.6|186202.6|186364.1|186239.1|186326.9|186201.9|31
1722455740000|2024-07-31 19:55:40|186322|186197|186321.6|186196.6|186326.1|186201.1|186318.6|186193.6|27
1722455750000|2024-07-31 19:55:50|186321.8|186196.8|186312.6|186187.6|186321.8|186196.8|186303.8|186178.8|26
1722455760000|2024-07-31 19:56:00|186313.8|186188.8|186311.5|186186.5|186326.6|186201.6|186302|186177|31
1722455770000|2024-07-31 19:56:10|186311.1|186186.1|186323.5|186198.5|186333.1|186208.1|186310.5|186185.5|25
1722455780000|2024-07-31 19:56:20|186325.3|186200.3|186328.2|186203.2|186330.7|186205.7|186320.4|186195.4|26
1722455790000|2024-07-31 19:56:30|186327.1|186202.1|186334.3|186209.3|186352.7|186227.7|186327.1|186202.1|31
1722455800000|2024-07-31 19:56:40|186335.5|186210.5|186337.5|186212.5|186338.5|186213.5|186325.9|186200.9|22
1722455810000|2024-07-31 19:56:50|186338|186213|186317.2|186192.2|186339.5|186214.5|186307|186182|15
1722455820000|2024-07-31 19:57:00|186337.9|186212.9|186352.7|186227.7|186356.7|186231.7|186335.4|186210.4|32
1722455830000|2024-07-31 19:57:10|186352.8|186227.8|186359.2|186234.2|186360.9|186235.9|186352.8|186227.8|28
1722455840000|2024-07-31 19:57:20|186361.1|186236.1|186383.1|186258.1|186401.2|186276.2|186361.1|186236.1|30
1722455850000|2024-07-31 19:57:30|186353.8|186228.8|186374.8|186249.8|186384.7|186259.7|186353.8|186228.8|29
1722455860000|2024-07-31 19:57:40|186374.7|186249.7|186388.7|186263.7|186390.4|186265.4|186373.7|186248.7|24
1722455870000|2024-07-31 19:57:50|186388.8|186263.8|186400.6|186275.6|186403.3|186278.3|186388.8|186263.8|23
1722455880000|2024-07-31 19:58:00|186397.5|186272.5|186395.2|186270.2|186397.5|186272.5|186392.5|186267.5|19
1722455890000|2024-07-31 19:58:10|186394.3|186269.3|186393.7|186268.7|186396|186271|186391.7|186266.7|14
1722455900000|2024-07-31 19:58:20|186394.3|186269.3|186394.4|186269.4|186394.9|186269.9|186392.2|186267.2|16
1722455910000|2024-07-31 19:58:30|186392.9|186267.9|186390.5|186265.5|186394.2|186269.2|186390.5|186265.5|19
1722455920000|2024-07-31 19:58:40|186391.7|186266.7|186387.4|186262.4|186391.7|186266.7|186385.5|186260.5|7
1722455930000|2024-07-31 19:58:50|186386.9|186261.9|186369.4|186244.4|186386.9|186261.9|186363.6|186238.6|17
1722455940000|2024-07-31 19:59:00|186367.6|186242.6|186347.8|186222.8|186367.6|186242.6|186347.8|186222.8|23
1722455950000|2024-07-31 19:59:10|186348.8|186223.8|186363|186238|186364.8|186239.8|186348.8|186223.8|25
1722455960000|2024-07-31 19:59:20|186362|186237|186374.9|186249.9|186376.4|186251.4|186360.3|186235.3|20
1722455970000|2024-07-31 19:59:30|186374.1|186249.1|186362.2|186237.2|186378.4|186253.4|186360.2|186235.2|26
1722455980000|2024-07-31 19:59:40|186361.9|186236.9|186358.6|186233.6|186366.7|186241.7|186357.8|186232.8|23
1722455990000|2024-07-31 19:59:50|186358.9|186233.9|186362|186237|186362|186237|186355.7|186230.7|8
1722456000000|2024-07-31 20:00:00|186363|186238|186397.6|186272.6|186398.5|186273.5|186360.6|186235.6|17
1722456010000|2024-07-31 20:00:10|186396|186271|186396.7|186271.7|186396.7|186271.7|186394.6|186269.6|4
1722456020000|2024-07-31 20:00:20|186395.8|186270.8|186365.5|186240.5|186395.8|186270.8|186365.5|186240.5|10
1722456030000|2024-07-31 20:00:30|186366.3|186241.3|186367.2|186242.2|186371.8|186246.8|186364|186239|16
1722456040000|2024-07-31 20:00:40|186367.7|186242.7|186366.8|186241.8|186369.9|186244.9|186365.7|186240.7|11
1722456050000|2024-07-31 20:00:50|186368.1|186243.1|186365.4|186240.4|186368.1|186243.1|186365.2|186240.2|5
1722456060000|2024-07-31 20:01:00|186366.3|186241.3|186373.8|186248.8|186373.8|186248.8|186366.2|186241.2|9
1722456070000|2024-07-31 20:01:10|186375.1|186250.1|186362|186237|186375.1|186250.1|186358.8|186233.8|23
1722456080000|2024-07-31 20:01:20|186362.5|186237.5|186384.9|186259.9|186385.9|186260.9|186360.1|186235.1|29
1722456090000|2024-07-31 20:01:30|186383.5|186258.5|186372.4|186247.4|186383.5|186258.5|186365.6|186240.6|14
1722456100000|2024-07-31 20:01:40|186371.6|186246.6|186374|186249|186374.9|186249.9|186371|186246|14
1722456110000|2024-07-31 20:01:50|186374.1|186249.1|186364|186239|186376.4|186251.4|186362.5|186237.5|13
1722456120000|2024-07-31 20:02:00|186361.8|186236.8|186356.2|186231.2|186367.7|186242.7|186354.7|186229.7|19
1722456130000|2024-07-31 20:02:10|186357.9|186232.9|186379|186254|186381.4|186256.4|186354.2|186229.2|27
1722456140000|2024-07-31 20:02:20|186378.4|186253.4|186377.8|186252.8|186378.8|186253.8|186374.7|186249.7|18
1722456150000|2024-07-31 20:02:30|186378.4|186253.4|186385|186260|186385|186260|186377.4|186252.4|26
1722456160000|2024-07-31 20:02:40|186385.5|186260.5|186387.4|186262.4|186390.1|186265.1|186384.7|186259.7|17
1722456170000|2024-07-31 20:02:50|186388.2|186263.2|186397.2|186272.2|186398.2|186273.2|186388.2|186263.2|6
1722456180000|2024-07-31 20:03:00|186396.7|186271.7|186361.7|186236.7|186396.9|186271.9|186360.8|186235.8|19
1722456190000|2024-07-31 20:03:10|186360.8|186235.8|186357.7|186232.7|186363.4|186238.4|186357.7|186232.7|4
1722456200000|2024-07-31 20:03:20|186358.7|186233.7|186358.6|186233.6|186358.7|186233.7|186358.6|186233.6|2
1722456210000|2024-07-31 20:03:30|186358.2|186233.2|186359.5|186234.5|186361|186236|186358.2|186233.2|4
1722456220000|2024-07-31 20:03:40|186357.7|186232.7|186345.2|186220.2|186360.3|186235.3|186341|186216|12
1722456230000|2024-07-31 20:03:50|186346|186221|186346.5|186221.5|186347.6|186222.6|186342.4|186217.4|14
1722456240000|2024-07-31 20:04:00|186347.3|186222.3|186396.1|186271.1|186397.6|186272.6|186347.3|186222.3|21
1722456250000|2024-07-31 20:04:10|186395.2|186270.2|186398.3|186273.3|186398.3|186273.3|186395.2|186270.2|4
1722456260000|2024-07-31 20:04:20|186416.1|186291.1|186396.7|186271.7|186416.5|186291.5|186395.3|186270.3|17
1722456270000|2024-07-31 20:04:30|186394.5|186269.5|186388.9|186263.9|186394.5|186269.5|186382.4|186257.4|21
1722456280000|2024-07-31 20:04:40|186387.6|186262.6|186387|186262|186387.6|186262.6|186386.3|186261.3|11
1722456290000|2024-07-31 20:04:50|186387.8|186262.8|186385.4|186260.4|186387.8|186262.8|186383.3|186258.3|12
1722456300000|2024-07-31 20:05:00|186384.4|186259.4|186377.2|186252.2|186387.1|186262.1|186353.8|186228.8|13
1722456310000|2024-07-31 20:05:10|186377.7|186252.7|186392|186267|186396.2|186271.2|186377.7|186252.7|20
1722456320000|2024-07-31 20:05:20|186390.1|186265.1|186387.5|186262.5|186390.1|186265.1|186381|186256|11
1722456330000|2024-07-31 20:05:30|186386.5|186261.5|186384.8|186259.8|186389.7|186264.7|186380.1|186255.1|14
1722456340000|2024-07-31 20:05:40|186386.3|186261.3|186385.2|186260.2|186386.3|186261.3|186383.5|186258.5|26
1722456350000|2024-07-31 20:05:50|186384.3|186259.3|186383.1|186258.1|186387|186262|186380.1|186255.1|17
1722456360000|2024-07-31 20:06:00|186383.8|186258.8|186371.4|186246.4|186383.8|186258.8|186369.1|186244.1|10
1722456370000|2024-07-31 20:06:10|186373.3|186248.3|186376.6|186251.6|186376.6|186251.6|186373.3|186248.3|5
1722456380000|2024-07-31 20:06:20|186374.3|186249.3|186376.4|186251.4|186376.4|186251.4|186374.3|186249.3|3
1722456390000|2024-07-31 20:06:30|186377.9|186252.9|186376.7|186251.7|186377.9|186252.9|186369.1|186244.1|8
1722456400000|2024-07-31 20:06:40|186375.8|186250.8|186378.1|186253.1|186378.1|186253.1|186371.5|186246.5|10
1722456410000|2024-07-31 20:06:50|186377.5|186252.5|186376.1|186251.1|186377.5|186252.5|186376.1|186251.1|2
1722456420000|2024-07-31 20:07:00|186373.4|186248.4|186374.3|186249.3|186375.8|186250.8|186373.4|186248.4|5
1722456430000|2024-07-31 20:07:10|186372.5|186247.5|186377.2|186252.2|186377.2|186252.2|186372.5|186247.5|7
1722456440000|2024-07-31 20:07:20|186376.7|186251.7|186376|186251|186377.3|186252.3|186374.3|186249.3|7
1722456450000|2024-07-31 20:07:30|186375.5|186250.5|186375.5|186250.5|186375.5|186250.5|186375.5|186250.5|1
1722456460000|2024-07-31 20:07:40|186376.3|186251.3|186376.9|186251.9|186378.1|186253.1|186376.2|186251.2|5
1722456470000|2024-07-31 20:07:50|186377.2|186252.2|186377.2|186252.2|186377.2|186252.2|186377.2|186252.2|1
1722456480000|2024-07-31 20:08:00|186375.3|186250.3|186389.7|186264.7|186389.7|186264.7|186374.6|186249.6|12
1722456490000|2024-07-31 20:08:10|186389.1|186264.1|186393.3|186268.3|186394.9|186269.9|186388|186263|21
1722456500000|2024-07-31 20:08:20|186394.7|186269.7|186393.7|186268.7|186395.7|186270.7|186392.2|186267.2|15
1722456510000|2024-07-31 20:08:30|186395.5|186270.5|186400|186275|186405.1|186280.1|186395.3|186270.3|18
1722456520000|2024-07-31 20:08:40|186402.4|186277.4|186400|186275|186403.1|186278.1|186397|186272|16
1722456530000|2024-07-31 20:08:50|186400.5|186275.5|186399.6|186274.6|186400.8|186275.8|186396.4|186271.4|13
1722456540000|2024-07-31 20:09:00|186400.7|186275.7|186397.3|186272.3|186403.1|186278.1|186389.8|186264.8|24
1722456550000|2024-07-31 20:09:10|186395.8|186270.8|186397.7|186272.7|186399.1|186274.1|186390.7|186265.7|20
1722456560000|2024-07-31 20:09:20|186399.6|186274.6|186394|186269|186399.6|186274.6|186393.4|186268.4|20
1722456570000|2024-07-31 20:09:30|186392|186267|186389.5|186264.5|186393.1|186268.1|186389.5|186264.5|7
1722456580000|2024-07-31 20:09:40|186389.8|186264.8|186389.8|186264.8|186389.8|186264.8|186389.8|186264.8|1
1722456590000|2024-07-31 20:09:50|186389.5|186264.5|186379.9|186254.9|186389.5|186264.5|186379.9|186254.9|5
1722456600000|2024-07-31 20:10:00|186376.9|186251.9|186379.9|186254.9|186379.9|186254.9|186376.9|186251.9|3
1722456620000|2024-07-31 20:10:20|186380.8|186255.8|186286.9|186161.9|186381.8|186256.8|186286.6|186161.6|9
1722456630000|2024-07-31 20:10:30|186285.9|186160.9|186223.4|186098.4|186286.9|186161.9|186223.4|186098.4|16
1722456640000|2024-07-31 20:10:40|186224.2|186099.2|186225.5|186100.5|186225.7|186100.7|186224.2|186099.2|4
1722456650000|2024-07-31 20:10:50|186223.8|186098.8|186226.8|186101.8|186226.8|186101.8|186223.8|186098.8|4
1722456660000|2024-07-31 20:11:00|186225.5|186100.5|186223.1|186098.1|186225.8|186100.8|186222.1|186097.1|5
1722456670000|2024-07-31 20:11:10|186224.6|186099.6|186077.7|185952.7|186224.6|186099.6|186077.6|185952.6|12
1722456680000|2024-07-31 20:11:20|186079.9|185954.9|186086.7|185961.7|186089.6|185964.6|186078.5|185953.5|20
1722456690000|2024-07-31 20:11:30|186089.1|185964.1|186107.2|185982.2|186107.2|185982.2|186089.1|185964.1|10
1722456700000|2024-07-31 20:11:40|186108.3|185983.3|186105.3|185980.3|186117.6|185992.6|186102.5|185977.5|15
1722456710000|2024-07-31 20:11:50|186103.6|185978.6|186103.4|185978.4|186104.7|185979.7|186103.4|185978.4|8
1722456720000|2024-07-31 20:12:00|186104.4|185979.4|186111|185986|186111.8|185986.8|186104.2|185979.2|8
1722456730000|2024-07-31 20:12:10|186111.5|185986.5|186148.3|186023.3|186149.2|186024.2|186111.5|185986.5|8
1722456740000|2024-07-31 20:12:20|186149|186024|186139.1|186014.1|186149.8|186024.8|186137.9|186012.9|6
1722456750000|2024-07-31 20:12:30|186140|186015|186177.6|186052.6|186178.4|186053.4|186140|186015|14
1722456760000|2024-07-31 20:12:40|186178.2|186053.2|186192.8|186067.8|186193.8|186068.8|186176.9|186051.9|13
1722456770000|2024-07-31 20:12:50|186191.9|186066.9|186188.8|186063.8|186192.2|186067.2|186187.7|186062.7|13
1722456780000|2024-07-31 20:13:00|186188.6|186063.6|186208.3|186083.3|186213.5|186088.5|186188.6|186063.6|29
1722456790000|2024-07-31 20:13:10|186207.6|186082.6|186208.2|186083.2|186209.5|186084.5|186202.5|186077.5|17
1722456800000|2024-07-31 20:13:20|186208.1|186083.1|186152.3|186027.3|186208.2|186083.2|186145.1|186020.1|19
1722456810000|2024-07-31 20:13:30|186151.7|186026.7|186132.7|186007.7|186152.6|186027.6|186132.6|186007.6|10
1722456820000|2024-07-31 20:13:40|186130.1|186005.1|186093.4|185968.4|186132.7|186007.7|186092.4|185967.4|17
1722456830000|2024-07-31 20:13:50|186093.9|185968.9|186094.4|185969.4|186115.9|185990.9|186092|185967|9
1722456840000|2024-07-31 20:14:00|186094.3|185969.3|186090.9|185965.9|186094.3|185969.3|186089|185964|7
1722456850000|2024-07-31 20:14:10|186091.9|185966.9|186079.6|185954.6|186109.2|185984.2|186079.6|185954.6|12
1722456860000|2024-07-31 20:14:20|186081.4|185956.4|186089.9|185964.9|186089.9|185964.9|186077.4|185952.4|7
1722456870000|2024-07-31 20:14:30|186087.8|185962.8|186085.1|185960.1|186088.1|185963.1|186082.5|185957.5|11
1722456880000|2024-07-31 20:14:40|186085.7|185960.7|186077.9|185952.9|186085.7|185960.7|186076.1|185951.1|15
1722456890000|2024-07-31 20:14:50|186066.5|185941.5|186031.7|185906.7|186066.5|185941.5|186028.1|185903.1|18
1722456900000|2024-07-31 20:15:00|186032.6|185907.6|186001.1|185876.1|186032.6|185907.6|185995|185870|14
1722456910000|2024-07-31 20:15:10|186001.7|185876.7|186002.6|185877.6|186003.5|185878.5|186001|185876|7
1722456920000|2024-07-31 20:15:20|186004.4|185879.4|185981.2|185856.2|186007.1|185882.1|185980.9|185855.9|8
1722456930000|2024-07-31 20:15:30|185982|185857|185990.5|185865.5|185991.1|185866.1|185981.2|185856.2|8
1722456940000|2024-07-31 20:15:40|185988.8|185863.8|185964.8|185839.8|185988.8|185863.8|185960.1|185835.1|13
1722456950000|2024-07-31 20:15:50|185966.1|185841.1|185949.9|185824.9|185992|185867|185949.6|185824.6|16
1722456960000|2024-07-31 20:16:00|185949.3|185824.3|185933.1|185808.1|185951.6|185826.6|185930.9|185805.9|16
1722456970000|2024-07-31 20:16:10|185934.2|185809.2|185935|185810|185936.6|185811.6|185933.7|185808.7|7
1722456980000|2024-07-31 20:16:20|185937.6|185812.6|185951.7|185826.7|185953.2|185828.2|185937.6|185812.6|12
1722456990000|2024-07-31 20:16:30|185952.3|185827.3|185980.8|185855.8|185980.8|185855.8|185950.3|185825.3|11
1722457000000|2024-07-31 20:16:40|185981.6|185856.6|186001.2|185876.2|186001.2|185876.2|185981.6|185856.6|8
1722457010000|2024-07-31 20:16:50|186003.2|185878.2|185982.3|185857.3|186003.2|185878.2|185980.3|185855.3|10
1722457020000|2024-07-31 20:17:00|185983.1|185858.1|185982.5|185857.5|185983.1|185858.1|185982.5|185857.5|3
1722457030000|2024-07-31 20:17:10|185983.7|185858.7|185977.6|185852.6|185983.7|185858.7|185977.6|185852.6|5
1722457040000|2024-07-31 20:17:20|185977.4|185852.4|185962.6|185837.6|185977.4|185852.4|185962.6|185837.6|10
1722457050000|2024-07-31 20:17:30|185963.1|185838.1|185963.4|185838.4|185964.4|185839.4|185962.1|185837.1|11
1722457060000|2024-07-31 20:17:40|185963.3|185838.3|185955.2|185830.2|185963.3|185838.3|185955.2|185830.2|4
1722457070000|2024-07-31 20:17:50|185943.5|185818.5|185944.7|185819.7|185945.9|185820.9|185942.9|185817.9|7
1722457080000|2024-07-31 20:18:00|185942.3|185817.3|185930.2|185805.2|185942.3|185817.3|185930.2|185805.2|8
1722457090000|2024-07-31 20:18:10|185931.7|185806.7|185931.7|185806.7|185931.7|185806.7|185931.7|185806.7|1
1722457100000|2024-07-31 20:18:20|185932.1|185807.1|185933.4|185808.4|185933.4|185808.4|185932.1|185807.1|3
1722457110000|2024-07-31 20:18:30|185934.6|185809.6|185936.1|185811.1|185936.1|185811.1|185934.6|185809.6|2
1722457120000|2024-07-31 20:18:40|185935.9|185810.9|185929.2|185804.2|185936.5|185811.5|185923.1|185798.1|6
1722457130000|2024-07-31 20:18:50|185926.7|185801.7|185928.7|185803.7|185928.7|185803.7|185926.7|185801.7|2
1722457140000|2024-07-31 20:19:00|185929.3|185804.3|185930.6|185805.6|185931.2|185806.2|185929.3|185804.3|4
1722457150000|2024-07-31 20:19:10|185931.3|185806.3|185932.8|185807.8|185932.8|185807.8|185930.9|185805.9|5
1722457160000|2024-07-31 20:19:20|185932.3|185807.3|185933.3|185808.3|185933.9|185808.9|185932.3|185807.3|5
1722457170000|2024-07-31 20:19:30|185932.8|185807.8|185932.2|185807.2|185932.8|185807.8|185931.5|185806.5|3
1722457180000|2024-07-31 20:19:40|185929.5|185804.5|185932.9|185807.9|185934.9|185809.9|185929.5|185804.5|5
1722457190000|2024-07-31 20:19:50|185933.6|185808.6|185916.9|185791.9|185934.7|185809.7|185898.9|185773.9|16
1722457200000|2024-07-31 20:20:00|185918.1|185793.1|185921.4|185796.4|185922.4|185797.4|185915.4|185790.4|20
1722457210000|2024-07-31 20:20:10|185923.4|185798.4|185960.8|185835.8|185965.6|185840.6|185920.1|185795.1|16
1722457220000|2024-07-31 20:20:20|185962.1|185837.1|185948|185823|185962.1|185837.1|185947.9|185822.9|13
1722457230000|2024-07-31 20:20:30|185946|185821|185943.3|185818.3|185946|185821|185939.9|185814.9|9
1722457240000|2024-07-31 20:20:40|185943.9|185818.9|185943.9|185818.9|185943.9|185818.9|185943.3|185818.3|3
1722457250000|2024-07-31 20:20:50|185944.2|185819.2|185944.1|185819.1|185944.2|185819.2|185944.1|185819.1|2
1722457260000|2024-07-31 20:21:00|185943.5|185818.5|185919.4|185794.4|185944.5|185819.5|185914.9|185789.9|8
1722457270000|2024-07-31 20:21:10|185920.2|185795.2|185923.6|185798.6|185932.1|185807.1|185919|185794|23
1722457280000|2024-07-31 20:21:20|185922.2|185797.2|185931.5|185806.5|185932.9|185807.9|185922.2|185797.2|17
1722457290000|2024-07-31 20:21:30|185933.3|185808.3|185949.5|185824.5|185949.5|185824.5|185933.3|185808.3|12
1722457300000|2024-07-31 20:21:40|185947|185822|185962|185837|185962|185837|185932|185807|13
1722457310000|2024-07-31 20:21:50|185962.7|185837.7|185964.2|185839.2|185964.2|185839.2|185950.6|185825.6|25
1722457320000|2024-07-31 20:22:00|185961.8|185836.8|185961.2|185836.2|185963.3|185838.3|185958.7|185833.7|24
1722457330000|2024-07-31 20:22:10|185958.7|185833.7|185961.4|185836.4|185964.5|185839.5|185958.7|185833.7|17
1722457340000|2024-07-31 20:22:20|185964.2|185839.2|185960.4|185835.4|185965.4|185840.4|185960.4|185835.4|23
1722457350000|2024-07-31 20:22:30|185963.6|185838.6|185933|185808|185963.6|185838.6|185926.8|185801.8|11
1722457360000|2024-07-31 20:22:40|185935|185810|185934.7|185809.7|185936|185811|185934.7|185809.7|3
1722457370000|2024-07-31 20:22:50|185935|185810|185936.4|185811.4|185936.4|185811.4|185935|185810|2
1722457380000|2024-07-31 20:23:00|185936.2|185811.2|185934.4|185809.4|185936.2|185811.2|185928.6|185803.6|7
1722457390000|2024-07-31 20:23:10|185935.9|185810.9|185936|185811|185937.9|185812.9|185935.5|185810.5|12
1722457400000|2024-07-31 20:23:20|185937.2|185812.2|185936.3|185811.3|185938.2|185813.2|185935.5|185810.5|13
1722457410000|2024-07-31 20:23:30|185935.3|185810.3|185934.9|185809.9|185936.4|185811.4|185934.3|185809.3|9
1722457420000|2024-07-31 20:23:40|185936.1|185811.1|185934.9|185809.9|185936.6|185811.6|185934.8|185809.8|15
1722457430000|2024-07-31 20:23:50|185936.2|185811.2|185958.4|185833.4|185958.4|185833.4|185936.2|185811.2|14
1722457440000|2024-07-31 20:24:00|185957.3|185832.3|185946.2|185821.2|185958.4|185833.4|185942.2|185817.2|26
1722457450000|2024-07-31 20:24:10|185945|185820|185946.1|185821.1|185948.6|185823.6|185937.5|185812.5|25
1722457460000|2024-07-31 20:24:20|185948.3|185823.3|185937|185812|185948.3|185823.3|185937|185812|10
1722457470000|2024-07-31 20:24:30|185935.6|185810.6|185938.1|185813.1|185938.1|185813.1|185935.6|185810.6|20
1722457480000|2024-07-31 20:24:40|185936.8|185811.8|185948.1|185823.1|185949|185824|185935.8|185810.8|8
1722457490000|2024-07-31 20:24:50|185950|185825|185943.4|185818.4|185950|185825|185941.7|185816.7|20
1722457500000|2024-07-31 20:25:00|185943.1|185818.1|185942.8|185817.8|185949.6|185824.6|185942.3|185817.3|11
1722457510000|2024-07-31 20:25:10|185943.8|185818.8|185961.2|185836.2|185961.7|185836.7|185937.9|185812.9|25
1722457520000|2024-07-31 20:25:20|185961.8|185836.8|185951.7|185826.7|185963.8|185838.8|185951.7|185826.7|19
1722457530000|2024-07-31 20:25:30|185943.8|185818.8|185940.8|185815.8|185949.7|185824.7|185937.7|185812.7|16
1722457540000|2024-07-31 20:25:40|185942|185817|185940.4|185815.4|185944.5|185819.5|185937.8|185812.8|27
1722457550000|2024-07-31 20:25:50|185941.6|185816.6|185942.9|185817.9|185946.6|185821.6|185939.9|185814.9|24
1722457560000|2024-07-31 20:26:00|185943.2|185818.2|185938.3|185813.3|185945.2|185820.2|185938.3|185813.3|11
1722457570000|2024-07-31 20:26:10|185939.6|185814.6|185943.5|185818.5|185943.5|185818.5|185939.6|185814.6|6
1722457580000|2024-07-31 20:26:20|185942.6|185817.6|185944.6|185819.6|185946.4|185821.4|185942.3|185817.3|7
1722457590000|2024-07-31 20:26:30|185943.7|185818.7|185946.5|185821.5|185948.3|185823.3|185943.7|185818.7|9
1722457600000|2024-07-31 20:26:40|185946|185821|185945.9|185820.9|185947.6|185822.6|185944.7|185819.7|10
1722457610000|2024-07-31 20:26:50|185944.6|185819.6|185946.5|185821.5|185947.6|185822.6|185944.6|185819.6|9
1722457620000|2024-07-31 20:27:00|185947.1|185822.1|185947.2|185822.2|185947.7|185822.7|185947|185822|7
1722457630000|2024-07-31 20:27:10|185948.3|185823.3|185940.7|185815.7|185948.3|185823.3|185931.8|185806.8|10
1722457640000|2024-07-31 20:27:20|185939.1|185814.1|185928.4|185803.4|185939.1|185814.1|185927.6|185802.6|9
1722457650000|2024-07-31 20:27:30|185930|185805|185936.3|185811.3|185937.2|185812.2|185930|185805|18
1722457660000|2024-07-31 20:27:40|185935.5|185810.5|185945.7|185820.7|185946.8|185821.8|185934.9|185809.9|21
1722457670000|2024-07-31 20:27:50|185947.6|185822.6|185943.2|185818.2|185949.3|185824.3|185942.4|185817.4|11
1722457680000|2024-07-31 20:28:00|185945.3|185820.3|185938.1|185813.1|185949.7|185824.7|185937.5|185812.5|14
1722457690000|2024-07-31 20:28:10|185937.1|185812.1|185950.3|185825.3|185950.3|185825.3|185937.1|185812.1|10
1722457700000|2024-07-31 20:28:20|185947.5|185822.5|185940.8|185815.8|185948.8|185823.8|185933.5|185808.5|24
1722457710000|2024-07-31 20:28:30|185939|185814|185939|185814|185943.5|185818.5|185936.1|185811.1|19
1722457720000|2024-07-31 20:28:40|185940|185815|185935.6|185810.6|185940|185815|185934.1|185809.1|14
1722457730000|2024-07-31 20:28:50|185936|185811|185945.9|185820.9|185946.3|185821.3|185935|185810|22
1722457740000|2024-07-31 20:29:00|185945|185820|185938|185813|185945.2|185820.2|185938|185813|21
1722457750000|2024-07-31 20:29:10|185938.2|185813.2|185958.8|185833.8|185961.7|185836.7|185938.2|185813.2|25
1722457760000|2024-07-31 20:29:20|185957.7|185832.7|185958.3|185833.3|185959.8|185834.8|185957.5|185832.5|15
1722457770000|2024-07-31 20:29:30|185960.5|185835.5|185958.1|185833.1|185961|185836|185957.7|185832.7|12
1722457780000|2024-07-31 20:29:40|185957.7|185832.7|185968.5|185843.5|185970.2|185845.2|185957.7|185832.7|31
1722457790000|2024-07-31 20:29:50|185970.2|185845.2|185939.8|185814.8|185972.2|185847.2|185939.3|185814.3|15
1722457800000|2024-07-31 20:30:00|185939.1|185814.1|185912.3|185787.3|185939.5|185814.5|185909.8|185784.8|16
1722457810000|2024-07-31 20:30:10|185911.3|185786.3|185909.3|185784.3|185911.3|185786.3|185908.2|185783.2|25
1722457820000|2024-07-31 20:30:20|185908.6|185783.6|185911.4|185786.4|185911.4|185786.4|185907.3|185782.3|24
1722457830000|2024-07-31 20:30:30|185910.1|185785.1|185909.7|185784.7|185911.1|185786.1|185908.2|185783.2|19
1722457840000|2024-07-31 20:30:40|185910.4|185785.4|185912.7|185787.7|185912.7|185787.7|185907.1|185782.1|19
1722457850000|2024-07-31 20:30:50|185912|185787|185908.5|185783.5|185912.7|185787.7|185908.5|185783.5|31
1722457860000|2024-07-31 20:31:00|185911.4|185786.4|185906.2|185781.2|185912.4|185787.4|185901.9|185776.9|30
1722457870000|2024-07-31 20:31:10|185906.7|185781.7|185884.7|185759.7|185906.7|185781.7|185879.4|185754.4|13
1722457880000|2024-07-31 20:31:20|185886.4|185761.4|185917.3|185792.3|185919|185794|185886.4|185761.4|13
1722457890000|2024-07-31 20:31:30|185919.7|185794.7|185932.5|185807.5|185946.1|185821.1|185919.7|185794.7|29
1722457900000|2024-07-31 20:31:40|185931.9|185806.9|185937|185812|185937|185812|185930.6|185805.6|14
1722457910000|2024-07-31 20:31:50|185936.4|185811.4|185937.2|185812.2|185938.1|185813.1|185935.2|185810.2|9
1722457920000|2024-07-31 20:32:00|185937.4|185812.4|185937.2|185812.2|185937.4|185812.4|185936.7|185811.7|5
1722457930000|2024-07-31 20:32:10|185936.8|185811.8|185939.3|185814.3|185939.3|185814.3|185936.8|185811.8|6
1722457940000|2024-07-31 20:32:20|185939.1|185814.1|185939.2|185814.2|185941.6|185816.6|185939.1|185814.1|3
1722457950000|2024-07-31 20:32:30|185938.9|185813.9|185934|185809|185940.9|185815.9|185932.8|185807.8|10
1722457960000|2024-07-31 20:32:40|185931.7|185806.7|185931.7|185806.7|185933.8|185808.8|185931.7|185806.7|4
1722457970000|2024-07-31 20:32:50|185932|185807|185936.8|185811.8|185937.2|185812.2|185932|185807|11
1722457980000|2024-07-31 20:33:00|185934.4|185809.4|185934.3|185809.3|185937.3|185812.3|185934.3|185809.3|11
1722457990000|2024-07-31 20:33:10|185936.4|185811.4|185912.4|185787.4|185936.4|185811.4|185911.4|185786.4|15
1722458000000|2024-07-31 20:33:20|185911.9|185786.9|185914.5|185789.5|185917.1|185792.1|185911.9|185786.9|15
1722458010000|2024-07-31 20:33:30|185915|185790|185916.3|185791.3|185918.1|185793.1|185913.6|185788.6|16
1722458020000|2024-07-31 20:33:40|185916.2|185791.2|185915.4|185790.4|185916.4|185791.4|185915.1|185790.1|7
1722458030000|2024-07-31 20:33:50|185915.1|185790.1|185936.5|185811.5|185936.5|185811.5|185913.1|185788.1|10
1722458040000|2024-07-31 20:34:00|185934.1|185809.1|185932.6|185807.6|185934.1|185809.1|185932.6|185807.6|5
1722458050000|2024-07-31 20:34:10|185933.1|185808.1|185930.9|185805.9|185933.4|185808.4|185929.9|185804.9|6
1722458060000|2024-07-31 20:34:20|185930.3|185805.3|185937.1|185812.1|185938.2|185813.2|185930.3|185805.3|11
1722458070000|2024-07-31 20:34:30|185939.1|185814.1|185944.6|185819.6|185948.7|185823.7|185939.1|185814.1|11
1722458080000|2024-07-31 20:34:40|185945.6|185820.6|185936.1|185811.1|185953.2|185828.2|185936.1|185811.1|19
1722458090000|2024-07-31 20:34:50|185938.5|185813.5|185939.5|185814.5|185940|185815|185935.1|185810.1|15
1722458100000|2024-07-31 20:35:00|185938.8|185813.8|185935|185810|185939.6|185814.6|185931.9|185806.9|12
1722458110000|2024-07-31 20:35:10|185935.6|185810.6|185934.8|185809.8|185938|185813|185934.2|185809.2|10
1722458120000|2024-07-31 20:35:20|185935.7|185810.7|185938.9|185813.9|185939.4|185814.4|185935.7|185810.7|4
1722458130000|2024-07-31 20:35:30|185939.6|185814.6|185940.1|185815.1|185941.9|185816.9|185939.6|185814.6|6
1722458140000|2024-07-31 20:35:40|185948.8|185823.8|186015.6|185890.6|186015.6|185890.6|185948.8|185823.8|6
1722458150000|2024-07-31 20:35:50|186016.8|185891.8|185999.5|185874.5|186020.4|185895.4|185998.6|185873.6|11
1722458160000|2024-07-31 20:36:00|185997.8|185872.8|185998.9|185873.9|186002.9|185877.9|185997.2|185872.2|9
1722458170000|2024-07-31 20:36:10|185998.1|185873.1|185997.4|185872.4|185999.5|185874.5|185996.5|185871.5|13
1722458180000|2024-07-31 20:36:20|185998.6|185873.6|185980.8|185855.8|185999.1|185874.1|185980.8|185855.8|13
1722458190000|2024-07-31 20:36:30|185985.9|185860.9|185997.3|185872.3|186004.6|185879.6|185985.9|185860.9|17
1722458200000|2024-07-31 20:36:40|185994.7|185869.7|185988.3|185863.3|185996.9|185871.9|185987|185862|22
1722458210000|2024-07-31 20:36:50|185987.5|185862.5|185988.1|185863.1|185990.5|185865.5|185986.8|185861.8|20
1722458220000|2024-07-31 20:37:00|185988.9|185863.9|185989|185864|185989.6|185864.6|185988.9|185863.9|7
1722458230000|2024-07-31 20:37:10|185989.9|185864.9|185993.3|185868.3|185995.5|185870.5|185989.9|185864.9|4
1722458240000|2024-07-31 20:37:20|185992.1|185867.1|185992.1|185867.1|185992.9|185867.9|185991.4|185866.4|14
1722458250000|2024-07-31 20:37:30|185993|185868|185993.4|185868.4|185994.7|185869.7|185992.2|185867.2|19
1722458260000|2024-07-31 20:37:40|185992.4|185867.4|185990.1|185865.1|185995.1|185870.1|185989.7|185864.7|16
1722458270000|2024-07-31 20:37:50|185993.1|185868.1|185993.5|185868.5|185999.9|185874.9|185993.1|185868.1|29
1722458280000|2024-07-31 20:38:00|185994.1|185869.1|185996.7|185871.7|185999.5|185874.5|185994.1|185869.1|23
1722458290000|2024-07-31 20:38:10|185995.5|185870.5|185995.3|185870.3|185999.3|185874.3|185994.6|185869.6|14
1722458300000|2024-07-31 20:38:20|185993.6|185868.6|185988.8|185863.8|185993.6|185868.6|185988.4|185863.4|7
1722458310000|2024-07-31 20:38:30|185987.8|185862.8|185973.2|185848.2|185987.8|185862.8|185946.5|185821.5|13
1722458320000|2024-07-31 20:38:40|185972.8|185847.8|185972.5|185847.5|185972.8|185847.8|185971.7|185846.7|4
1722458330000|2024-07-31 20:38:50|185972.4|185847.4|185971.5|185846.5|185974.1|185849.1|185971.4|185846.4|6
1722458340000|2024-07-31 20:39:00|185973|185848|185973|185848|185973|185848|185973|185848|1
1722458350000|2024-07-31 20:39:10|185973.3|185848.3|185968.3|185843.3|185973.3|185848.3|185965.3|185840.3|17
1722458360000|2024-07-31 20:39:20|185968.6|185843.6|185961.5|185836.5|185968.6|185843.6|185959.9|185834.9|7
1722458370000|2024-07-31 20:39:30|185961.6|185836.6|185961.9|185836.9|185961.9|185836.9|185961.6|185836.6|2
1722458380000|2024-07-31 20:39:40|185964.6|185839.6|185965.6|185840.6|185968.1|185843.1|185962.9|185837.9|10
1722458390000|2024-07-31 20:39:50|185966.1|185841.1|185965.6|185840.6|185966.1|185841.1|185965.6|185840.6|2
1722458400000|2024-07-31 20:40:00|185963.5|185838.5|185965.2|185840.2|185968.7|185843.7|185963.5|185838.5|14
1722458410000|2024-07-31 20:40:10|185966.3|185841.3|185965.2|185840.2|185966.5|185841.5|185965.2|185840.2|10
1722458420000|2024-07-31 20:40:20|185964|185839|185964|185839|185964|185839|185964|185839|1
1722458430000|2024-07-31 20:40:30|185964.5|185839.5|185963.3|185838.3|185964.5|185839.5|185963.3|185838.3|2
1722458440000|2024-07-31 20:40:40|185964.3|185839.3|185964.3|185839.3|185964.3|185839.3|185964.3|185839.3|1
1722458450000|2024-07-31 20:40:50|185965.2|185840.2|185965.2|185840.2|185965.2|185840.2|185965.2|185840.2|1
1722458460000|2024-07-31 20:41:00|185966.8|185841.8|186050.7|185925.7|186051.4|185926.4|185966.8|185841.8|5
1722458470000|2024-07-31 20:41:10|186053.8|185928.8|186058.3|185933.3|186058.3|185933.3|186050.4|185925.4|10
1722458480000|2024-07-31 20:41:20|186057.8|185932.8|186057.8|185932.8|186057.8|185932.8|186057.8|185932.8|1
1722458490000|2024-07-31 20:41:30|186058.4|185933.4|186058.6|185933.6|186059.9|185934.9|186056.9|185931.9|18
1722458500000|2024-07-31 20:41:40|186059.4|185934.4|186091.9|185966.9|186092.1|185967.1|186056.2|185931.2|23
1722458510000|2024-07-31 20:41:50|186091.2|185966.2|186093.6|185968.6|186093.6|185968.6|186086.8|185961.8|20
1722458520000|2024-07-31 20:42:00|186093.7|185968.7|186093.7|185968.7|186099.3|185974.3|186092.7|185967.7|14
1722458530000|2024-07-31 20:42:10|186092.9|185967.9|186072.7|185947.7|186094.3|185969.3|186072.7|185947.7|13
1722458540000|2024-07-31 20:42:20|186073.7|185948.7|186078.4|185953.4|186078.4|185953.4|186073.7|185948.7|19
1722458550000|2024-07-31 20:42:30|186075.5|185950.5|186078.9|185953.9|186078.9|185953.9|186074.4|185949.4|9
1722458560000|2024-07-31 20:42:40|186076|185951|186084.4|185959.4|186084.4|185959.4|186076|185951|6
1722458570000|2024-07-31 20:42:50|186084|185959|186086.3|185961.3|186086.3|185961.3|186083.2|185958.2|12
1722458580000|2024-07-31 20:43:00|186085.6|185960.6|186085.6|185960.6|186086.4|185961.4|186085.6|185960.6|7
1722458590000|2024-07-31 20:43:10|186086.2|185961.2|186086.3|185961.3|186086.3|185961.3|186085.6|185960.6|7
1722458600000|2024-07-31 20:43:20|186085.6|185960.6|186087.8|185962.8|186087.8|185962.8|186085.6|185960.6|5
1722458610000|2024-07-31 20:43:30|186087.7|185962.7|186087.7|185962.7|186089.2|185964.2|186087.7|185962.7|3
1722458620000|2024-07-31 20:43:40|186089|185964|186087.7|185962.7|186089|185964|186087.7|185962.7|2
1722458630000|2024-07-31 20:43:50|186087.3|185962.3|186086|185961|186087.3|185962.3|186086|185961|3
1722458640000|2024-07-31 20:44:00|186084.3|185959.3|186074.3|185949.3|186086.5|185961.5|186073.9|185948.9|9
1722458650000|2024-07-31 20:44:10|186074.2|185949.2|186074.2|185949.2|186074.2|185949.2|186074.2|185949.2|1
1722458670000|2024-07-31 20:44:30|186071.6|185946.6|186084.5|185959.5|186085.2|185960.2|186071.6|185946.6|13
1722458680000|2024-07-31 20:44:40|186084.2|185959.2|186084.1|185959.1|186084.8|185959.8|186082.4|185957.4|8
1722458690000|2024-07-31 20:44:50|186084.4|185959.4|186084.8|185959.8|186084.8|185959.8|186083.5|185958.5|5
1722458700000|2024-07-31 20:45:00|186085.3|185960.3|186085|185960|186085.3|185960.3|186084.6|185959.6|4
1722458710000|2024-07-31 20:45:10|186084.6|185959.6|186063.5|185938.5|186085|185960|186062.5|185937.5|14
1722458720000|2024-07-31 20:45:20|186063.9|185938.9|186066.8|185941.8|186069.1|185944.1|186063.9|185938.9|19
1722458730000|2024-07-31 20:45:30|186067.6|185942.6|186065|185940|186067.9|185942.9|186062.6|185937.6|10
1722458740000|2024-07-31 20:45:40|186064.3|185939.3|186064|185939|186064.3|185939.3|186063.5|185938.5|5
1722458750000|2024-07-31 20:45:50|186063.5|185938.5|186062.8|185937.8|186065.7|185940.7|186060.4|185935.4|9
1722458760000|2024-07-31 20:46:00|186063.5|185938.5|186057.5|185932.5|186063.7|185938.7|186056|185931|4
1722458770000|2024-07-31 20:46:10|186057.6|185932.6|186062.9|185937.9|186062.9|185937.9|186057.6|185932.6|5
1722458780000|2024-07-31 20:46:20|186062|185937|186061|185936|186062|185937|186061|185936|4
1722458790000|2024-07-31 20:46:30|186060.9|185935.9|186061.9|185936.9|186061.9|185936.9|186060.9|185935.9|2
1722458800000|2024-07-31 20:46:40|186059.7|185934.7|186060|185935|186061.2|185936.2|186058.6|185933.6|7
1722458810000|2024-07-31 20:46:50|186060.9|185935.9|186060.2|185935.2|186060.9|185935.9|186060.2|185935.2|5
1722458820000|2024-07-31 20:47:00|186060.7|185935.7|186061.8|185936.8|186061.8|185936.8|186060.2|185935.2|3
1722458830000|2024-07-31 20:47:10|186058.4|185933.4|186062.9|185937.9|186062.9|185937.9|186058.4|185933.4|7
1722458840000|2024-07-31 20:47:20|186057.6|185932.6|185995.9|185870.9|186063.6|185938.6|185976.8|185851.8|19
1722458850000|2024-07-31 20:47:30|185995.1|185870.1|185953.5|185828.5|185995.1|185870.1|185953.5|185828.5|9
1722458860000|2024-07-31 20:47:40|185954.2|185829.2|185953.7|185828.7|185963.5|185838.5|185950.9|185825.9|9
1722458870000|2024-07-31 20:47:50|185954.7|185829.7|186006.7|185881.7|186006.7|185881.7|185954.7|185829.7|10
1722458880000|2024-07-31 20:48:00|186007.6|185882.6|186006.1|185881.1|186007.6|185882.6|186005.1|185880.1|12
1722458890000|2024-07-31 20:48:10|186006.9|185881.9|185979.4|185854.4|186007.7|185882.7|185978.6|185853.6|13
1722458900000|2024-07-31 20:48:20|185982.9|185857.9|185982.8|185857.8|185982.9|185857.9|185979.9|185854.9|3
1722458910000|2024-07-31 20:48:30|185983.8|185858.8|185983.4|185858.4|185983.9|185858.9|185981.6|185856.6|5
1722458920000|2024-07-31 20:48:40|185984.5|185859.5|185985.1|185860.1|185985.1|185860.1|185984.5|185859.5|2
1722458930000|2024-07-31 20:48:50|185984|185859|185985.1|185860.1|185985.1|185860.1|185984|185859|2
1722458940000|2024-07-31 20:49:00|185982.5|185857.5|185993.7|185868.7|185993.7|185868.7|185982.5|185857.5|7
1722458950000|2024-07-31 20:49:10|186023.5|185898.5|186046.7|185921.7|186051.8|185926.8|186023.5|185898.5|7
1722458960000|2024-07-31 20:49:20|186048|185923|186047.2|185922.2|186049.8|185924.8|186045|185920|21
1722458970000|2024-07-31 20:49:30|186045.4|185920.4|186047.6|185922.6|186047.6|185922.6|186044.7|185919.7|14
1722458980000|2024-07-31 20:49:40|186048.6|185923.6|186048.5|185923.5|186048.8|185923.8|186047.8|185922.8|8
1722458990000|2024-07-31 20:49:50|186047.1|185922.1|186048.8|185923.8|186049.1|185924.1|186047.1|185922.1|6
1722459000000|2024-07-31 20:50:00|186049.1|185924.1|186049.2|185924.2|186052.2|185927.2|186049.1|185924.1|9
1722459010000|2024-07-31 20:50:10|186047.4|185922.4|186053.5|185928.5|186053.5|185928.5|186046.9|185921.9|10
1722459020000|2024-07-31 20:50:20|186052.5|185927.5|186054.9|185929.9|186056.5|185931.5|186048.7|185923.7|7
1722459030000|2024-07-31 20:50:30|186056.5|185931.5|186049.1|185924.1|186056.8|185931.8|186047.5|185922.5|10
1722459040000|2024-07-31 20:50:40|186050.6|185925.6|186055.1|185930.1|186055.1|185930.1|186049.1|185924.1|6
1722459050000|2024-07-31 20:50:50|186054.7|185929.7|186053.4|185928.4|186057.8|185932.8|186053.4|185928.4|5
1722459060000|2024-07-31 20:51:00|186053.3|185928.3|186051.4|185926.4|186053.3|185928.3|186051.4|185926.4|3
1722459070000|2024-07-31 20:51:10|186053.2|185928.2|186066.6|185941.6|186066.9|185941.9|186053.2|185928.2|8
1722459080000|2024-07-31 20:51:20|186066.7|185941.7|186066.7|185941.7|186066.7|185941.7|186066.7|185941.7|1
1722459090000|2024-07-31 20:51:30|186067.5|185942.5|186067.5|185942.5|186067.5|185942.5|186067.5|185942.5|1
1722459100000|2024-07-31 20:51:40|186066.8|185941.8|186116.2|185991.2|186116.2|185991.2|186066.8|185941.8|17
1722459110000|2024-07-31 20:51:50|186117.3|185992.3|186121.8|185996.8|186125.6|186000.6|186117.3|185992.3|10
1722459120000|2024-07-31 20:52:00|186122.9|185997.9|186122.9|185997.9|186125.4|186000.4|186121.8|185996.8|20
1722459130000|2024-07-31 20:52:10|186124.2|185999.2|186123|185998|186124.8|185999.8|186123|185998|9
1722459140000|2024-07-31 20:52:20|186123.4|185998.4|186122.8|185997.8|186125.2|186000.2|186122.8|185997.8|10
1722459150000|2024-07-31 20:52:30|186120.9|185995.9|186111.1|185986.1|186123.8|185998.8|186108.1|185983.1|10
1722459160000|2024-07-31 20:52:40|186108.3|185983.3|186106.5|185981.5|186108.3|185983.3|186103.9|185978.9|5
1722459170000|2024-07-31 20:52:50|186106.6|185981.6|186106.6|185981.6|186106.6|185981.6|186106.6|185981.6|1
1722459180000|2024-07-31 20:53:00|186107.6|185982.6|186127.7|186002.7|186136.1|186011.1|186107.6|185982.6|11
1722459190000|2024-07-31 20:53:10|186128|186003|186123.8|185998.8|186128|186003|186123.8|185998.8|4
1722459200000|2024-07-31 20:53:20|186124.1|185999.1|186134.2|186009.2|186135|186010|186124.1|185999.1|14
1722459210000|2024-07-31 20:53:30|186132.8|186007.8|186125.4|186000.4|186132.8|186007.8|186125.3|186000.3|6
1722459220000|2024-07-31 20:53:40|186124.9|185999.9|186125|186000|186125|186000|186124.9|185999.9|2
1722459230000|2024-07-31 20:53:50|186124.5|185999.5|186127.7|186002.7|186127.7|186002.7|186124.4|185999.4|8
1722459240000|2024-07-31 20:54:00|186125.5|186000.5|186131.5|186006.5|186131.5|186006.5|186121.5|185996.5|9
1722459250000|2024-07-31 20:54:10|186131.7|186006.7|186131|186006|186131.7|186006.7|186122.5|185997.5|7
1722459260000|2024-07-31 20:54:20|186130.9|186005.9|186146.4|186021.4|186146.4|186021.4|186126.6|186001.6|11
1722459270000|2024-07-31 20:54:30|186146.3|186021.3|186158|186033|186158|186033|186146.3|186021.3|5
1722459280000|2024-07-31 20:54:40|186158.1|186033.1|186158.4|186033.4|186158.4|186033.4|186156.7|186031.7|4
1722459290000|2024-07-31 20:54:50|186158.2|186033.2|186157.6|186032.6|186158.2|186033.2|186157.6|186032.6|3
1722459300000|2024-07-31 20:55:00|186160.9|186035.9|186160.5|186035.5|186160.9|186035.9|186160.5|186035.5|2
1722459320000|2024-07-31 20:55:20|186159.9|186034.9|186168.4|186043.4|186168.4|186043.4|186159.9|186034.9|2
1722459340000|2024-07-31 20:55:40|186159.7|186034.7|186161|186036|186161|186036|186159.7|186034.7|2
1722459350000|2024-07-31 20:55:50|186160.1|186035.1|186159.5|186034.5|186160.2|186035.2|186159.2|186034.2|4
1722459360000|2024-07-31 20:56:00|186160.4|186035.4|186166.1|186041.1|186166.8|186041.8|186160.4|186035.4|8
1722459370000|2024-07-31 20:56:10|186165.5|186040.5|186165.5|186040.5|186165.5|186040.5|186165.5|186040.5|1
1722459380000|2024-07-31 20:56:20|186166.1|186041.1|186166.8|186041.8|186167|186042|186166.1|186041.1|4
1722459390000|2024-07-31 20:56:30|186171.9|186046.9|186172.6|186047.6|186172.6|186047.6|186171.9|186046.9|2
1722459400000|2024-07-31 20:56:40|186169|186044|186168.1|186043.1|186169|186044|186168.1|186043.1|2
1722459410000|2024-07-31 20:56:50|186169|186044|186164.3|186039.3|186169|186044|186164.3|186039.3|7
1722459420000|2024-07-31 20:57:00|186165|186040|186164.9|186039.9|186165.8|186040.8|186164.3|186039.3|5
1722459430000|2024-07-31 20:57:10|186160.1|186035.1|186237.1|186102.6|186255.4|186103.2|186160.1|186035.1|9
1722459440000|2024-07-31 20:57:20|186241.3|186104.9|186244.2|186119.2|186244.2|186119.2|186238.2|186104.9|8
1722459450000|2024-07-31 20:57:30|186240.8|186115.8|186244|186119|186244.5|186119.5|186239.1|186114.1|15
1722459460000|2024-07-31 20:57:40|186243.8|186118.8|186278.6|186153.6|186278.6|186153.6|186237.9|186112.9|8
1722459470000|2024-07-31 20:57:50|186279.7|186154.7|186322.2|186197.2|186332.6|186207.6|186279.7|186154.7|19
1722459480000|2024-07-31 20:58:00|186321.9|186196.9|186303.6|186178.6|186370.5|186196.9|186302.7|186110.7|15
1722459490000|2024-07-31 20:58:10|186306.7|186181.7|186306.9|186178.9|186315.6|186181.7|186302.6|186172.8|11
1722459500000|2024-07-31 20:58:20|186296.6|186180.1|186286.5|186140|186296.6|186180.1|186286.5|186135.8|9
1722459510000|2024-07-31 20:58:30|186283|186145.3|186305.1|186137.2|186313.6|186145.3|186283|186130.4|13
1722459520000|2024-07-31 20:58:40|186328.6|186137.3|186328.6|186137.3|186328.6|186137.3|186328.6|186137.3|2
1722459530000|2024-07-31 20:58:50|186333.6|186147.5|186314.5|186149.2|186333.6|186150.7|186314.5|186139.2|10
1722459540000|2024-07-31 20:59:00|186334|186146|186343.9|186131.2|186343.9|186146|186334|186130.6|5
1722459550000|2024-07-31 20:59:10|186293.8|186124|186273.3|186135.9|186293.8|186135.9|186257.8|186117.8|10
1722459560000|2024-07-31 20:59:20|186273.1|186137.9|186327.3|186136|186327.3|186139|186255.3|186121.8|9
1722459570000|2024-07-31 20:59:30|186336|186121.5|186263|186112.9|186372.7|186121.5|186258.5|186107.9|13
1722459580000|2024-07-31 20:59:40|186250.9|186119|186290.5|186121.1|186301.8|186122.1|186206.5|186081.5|19
1722459590000|2024-07-31 20:59:50|186288.2|186120.9|186292.8|186088.4|186300.4|186123.9|186217.3|186050.5|32
1722459600000|2024-07-31 21:00:00|186356.4|186075.2|186257.1|185947.1|186356.4|186077.4|186257.1|185947.1|9
1722459620000|2024-07-31 21:00:20|186299.6|185989.6|186299.6|185989.6|186299.6|185989.6|186299.6|185989.6|1
1722459670000|2024-07-31 21:01:10|186296.7|186088.2|186243.1|185933.1|186296.7|186088.2|186243.1|185933.1|2
1722459690000|2024-07-31 21:01:30|186254.9|185944.9|186295.2|185985.2|186303.7|185993.7|186254.9|185944.9|8
1722459700000|2024-07-31 21:01:40|186308.6|185998.6|186308|185998|186309.7|185999.7|186308|185998|5
1722459710000|2024-07-31 21:01:50|186307.5|185997.5|186307|185997|186307.5|185997.5|186307|185997|2
1722459720000|2024-07-31 21:02:00|186327.8|186017.8|186326.8|186016.8|186327.9|186017.9|186326.5|186016.5|4
1722459730000|2024-07-31 21:02:10|186325.6|186015.6|186324.5|186014.5|186325.6|186015.6|186324.5|186014.5|2
1722459740000|2024-07-31 21:02:20|186323.5|186013.5|186322.4|186012.4|186323.5|186013.5|186322.4|186012.4|2
1722459750000|2024-07-31 21:02:30|186321.5|186011.5|186321.5|186011.5|186321.5|186011.5|186321.5|186011.5|1
1722459760000|2024-07-31 21:02:40|186329.1|186019.1|186328.2|186018.2|186329.1|186019.1|186328.2|186018.2|2
1722459770000|2024-07-31 21:02:50|186327.3|186017.3|186326.4|186016.4|186327.3|186017.3|186326.4|186016.4|2
1722459780000|2024-07-31 21:03:00|186325.6|186015.6|186325.6|186015.6|186325.6|186015.6|186325.6|186015.6|1
1722459790000|2024-07-31 21:03:10|186306.8|185996.8|186302.5|185992.5|186306.8|185996.8|186302.5|185992.5|4
1722459800000|2024-07-31 21:03:20|186300.9|185990.9|186303.1|185993.1|186303.1|185993.1|186300.9|185990.9|3
1722459810000|2024-07-31 21:03:30|186302.5|185992.5|186302.1|185992.1|186302.5|185992.5|186302.1|185992.1|2
1722459820000|2024-07-31 21:03:40|186303.4|185993.4|186356.8|186046.8|186357.5|186047.5|186303.4|185993.4|3
1722459830000|2024-07-31 21:03:50|186359.6|186049.6|186357.8|186047.8|186359.6|186049.6|186357.8|186047.8|3
1722459840000|2024-07-31 21:04:00|186357.7|186047.7|186312.4|186002.4|186357.7|186047.7|186312.4|186002.4|3
1722459850000|2024-07-31 21:04:10|186312.3|186002.3|186312.3|186002.3|186312.3|186002.3|186312.3|186002.3|1
1722459870000|2024-07-31 21:04:30|186312.2|186002.2|186312.2|186002.2|186312.2|186002.2|186312.2|186002.2|1
1722459880000|2024-07-31 21:04:40|186312.1|186002.1|186312.1|186002.1|186312.1|186002.1|186312.1|186002.1|1
1722459900000|2024-07-31 21:05:00|186309|185999|186321.1|186011.1|186323.9|186013.9|186308.8|185998.8|6
1722459910000|2024-07-31 21:05:10|186335.6|186025.6|186329.3|186019.3|186335.6|186025.6|186329.3|186019.3|3
1722459920000|2024-07-31 21:05:20|186361|186051|186259.1|185949.1|186361|186051|186252.1|185942.1|4
1722459930000|2024-07-31 21:05:30|186258.2|185948.2|186238|185928|186258.2|185948.2|186217.4|185907.4|11
1722459940000|2024-07-31 21:05:40|186238.9|185928.9|186284.5|185974.5|186285|185975|186238.2|185928.2|5
1722459950000|2024-07-31 21:05:50|186284.8|185974.8|186296|185986|186297.5|185987.5|186284.8|185974.8|4
1722459960000|2024-07-31 21:06:00|186296.1|185986.1|186295.6|185985.6|186296.1|185986.1|186295.6|185985.6|3
1722459970000|2024-07-31 21:06:10|186296|185986|186296.5|185986.5|186296.5|185986.5|186296|185986|3
1722459990000|2024-07-31 21:06:30|186296.3|185986.3|186295.9|185985.9|186296.3|185986.3|186295.9|185985.9|2
1722460000000|2024-07-31 21:06:40|186309.7|185999.7|186299.6|185989.6|186309.7|185999.7|186295.5|185985.5|5
1722460010000|2024-07-31 21:06:50|186299.1|185989.1|186261|185951|186299.1|185989.1|186250.7|185940.7|13
1722460020000|2024-07-31 21:07:00|186260.3|185950.3|186260.2|185950.2|186260.3|185950.3|186259.9|185949.9|3
1722460030000|2024-07-31 21:07:10|186259.9|185949.9|186259.9|185949.9|186259.9|185949.9|186259.9|185949.9|1
1722460040000|2024-07-31 21:07:20|186259.6|185949.6|186259.4|185949.4|186259.7|185949.7|186259.4|185949.4|3
1722460050000|2024-07-31 21:07:30|186259.1|185949.1|186231|185921|186259.1|185949.1|186216.2|185906.2|9
1722460060000|2024-07-31 21:07:40|186234.5|185924.5|186282.2|185972.2|186287.9|185977.9|186234.5|185924.5|8
1722460080000|2024-07-31 21:08:00|186282.1|185972.1|186281.9|185971.9|186282.1|185972.1|186281.9|185971.9|2
1722460090000|2024-07-31 21:08:10|186282.6|185972.6|186282.9|185972.9|186282.9|185972.9|186282.6|185972.6|2
1722460100000|2024-07-31 21:08:20|186283.7|185973.7|186283.7|185973.7|186283.7|185973.7|186283.7|185973.7|1
1722460110000|2024-07-31 21:08:30|186282.9|185972.9|186282.9|185972.9|186282.9|185972.9|186282.9|185972.9|1
1722460120000|2024-07-31 21:08:40|186277.7|185967.7|186277.5|185967.5|186277.7|185967.7|186277.5|185967.5|2
1722460130000|2024-07-31 21:08:50|186232.6|185922.6|186276.2|185966.2|186277.2|185967.2|186232.6|185922.6|9
1722460140000|2024-07-31 21:09:00|186275.8|185965.8|186275.8|185965.8|186275.8|185965.8|186275.8|185965.8|1
1722460150000|2024-07-31 21:09:10|186276|185966|186275.8|185965.8|186276|185966|186275.8|185965.8|2
1722460160000|2024-07-31 21:09:20|186273.7|185963.7|186273.7|185963.7|186273.7|185963.7|186273.7|185963.7|1
1722460170000|2024-07-31 21:09:30|186275.3|185965.3|186275.3|185965.3|186275.3|185965.3|186275.3|185965.3|1
1722460190000|2024-07-31 21:09:50|186274.7|185964.7|186273.5|185963.5|186274.9|185964.9|186273.5|185963.5|3
1722460200000|2024-07-31 21:10:00|186273.3|185963.3|186274.1|185964.1|186274.1|185964.1|186273.3|185963.3|2
1722460210000|2024-07-31 21:10:10|186274.3|185964.3|186274.5|185964.5|186274.5|185964.5|186274.3|185964.3|2
1722460220000|2024-07-31 21:10:20|186274.3|185964.3|186274.3|185964.3|186274.3|185964.3|186274.3|185964.3|1
1722460230000|2024-07-31 21:10:30|186274.5|185964.5|186274.7|185964.7|186274.7|185964.7|186274.5|185964.5|2
1722460240000|2024-07-31 21:10:40|186274.5|185964.5|186274.1|185964.1|186274.5|185964.5|186274.1|185964.1|2
1722460250000|2024-07-31 21:10:50|186274.2|185964.2|186305|185995|186305|185995|186274.2|185964.2|2
1722460260000|2024-07-31 21:11:00|186304.8|185994.8|186294.4|185984.4|186312.5|186002.5|186291.5|185981.5|6
1722460270000|2024-07-31 21:11:10|186298.3|185988.3|186300.4|185990.4|186300.7|185990.7|186298.3|185988.3|3
1722460290000|2024-07-31 21:11:30|186300.6|185990.6|186300.6|185990.6|186300.6|185990.6|186300.6|185990.6|1
1722460300000|2024-07-31 21:11:40|186300.4|185990.4|186307.2|185997.2|186307.2|185997.2|186300.4|185990.4|2
1722460310000|2024-07-31 21:11:50|186307.4|185997.4|186307.2|185997.2|186307.4|185997.4|186307.2|185997.2|2
1722460320000|2024-07-31 21:12:00|186334.3|186024.3|186301.9|185991.9|186340.8|186030.8|186301.9|185991.9|9
1722460330000|2024-07-31 21:12:10|186335.3|186025.3|186335.2|186025.2|186335.3|186025.3|186335.2|186025.2|2
1722460340000|2024-07-31 21:12:20|186335.1|186025.1|186333.3|186023.3|186335.1|186025.1|186333.2|186023.2|3
1722460360000|2024-07-31 21:12:40|186334.9|186024.9|186332.3|186022.3|186334.9|186024.9|186332.3|186022.3|2
1722460370000|2024-07-31 21:12:50|186334.8|186024.8|186334.8|186024.8|186334.8|186024.8|186334.8|186024.8|1
1722460380000|2024-07-31 21:13:00|186341.3|186031.3|186341.3|186031.3|186341.3|186031.3|186341.3|186031.3|1
1722460390000|2024-07-31 21:13:10|186336.4|186026.4|186336.4|186026.4|186336.4|186026.4|186336.4|186026.4|1
1722460420000|2024-07-31 21:13:40|186335.3|186025.3|186335.3|186025.3|186335.3|186025.3|186335.3|186025.3|1
1722460450000|2024-07-31 21:14:10|186335.4|186025.4|186335.4|186025.4|186335.4|186025.4|186335.4|186025.4|1
1722460460000|2024-07-31 21:14:20|186335.6|186025.6|186335.6|186025.6|186335.6|186025.6|186335.6|186025.6|1
1722460500000|2024-07-31 21:15:00|186335|186025|186350.9|186040.9|186350.9|186040.9|186334.7|186024.7|4
1722460530000|2024-07-31 21:15:30|186351.7|186041.7|186352.4|186042.4|186352.4|186042.4|186351.7|186041.7|2
1722460540000|2024-07-31 21:15:40|186352.3|186042.3|186352.3|186042.3|186352.3|186042.3|186352.3|186042.3|1
1722460560000|2024-07-31 21:16:00|186336.2|186026.2|186336.2|186026.2|186336.2|186026.2|186336.2|186026.2|1
1722460610000|2024-07-31 21:16:50|186381.5|186071.5|186336.2|186026.2|186381.5|186071.5|186336.2|186026.2|2
1722460630000|2024-07-31 21:17:10|186393.2|186083.2|186393.2|186083.2|186393.2|186083.2|186393.2|186083.2|1
1722460640000|2024-07-31 21:17:20|186448.4|186138.4|186393.2|186083.2|186448.4|186138.4|186393.2|186083.2|2
1722460680000|2024-07-31 21:18:00|186436.4|186126.4|186340.6|186030.6|186436.4|186126.4|186340.6|186030.6|2
1722460720000|2024-07-31 21:18:40|186341.9|186031.9|186341.9|186031.9|186341.9|186031.9|186341.9|186031.9|1
1722460740000|2024-07-31 21:19:00|186342|186032|186342|186032|186342|186032|186342|186032|1
1722460750000|2024-07-31 21:19:10|186375.5|186065.5|186342|186032|186375.5|186065.5|186342|186032|2
1722460800000|2024-07-31 21:20:00|186375.3|186065.3|186342|186032|186375.3|186065.3|186342|186032|2
1722460840000|2024-07-31 21:20:40|186372.5|186062.5|186372.5|186062.5|186372.5|186062.5|186372.5|186062.5|1
1722460850000|2024-07-31 21:20:50|186346.6|186036.6|186363.3|186053.3|186363.3|186053.3|186346.6|186036.6|5
1722460860000|2024-07-31 21:21:00|186363|186053|186350.3|186040.3|186363|186053|186350.3|186040.3|4
1722460870000|2024-07-31 21:21:10|186350|186040|186327.2|186017.2|186359.6|186049.6|186327.2|186017.2|5
1722460880000|2024-07-31 21:21:20|186326.7|186016.7|186391.6|186081.6|186400.9|186090.9|186326.7|186016.7|5
1722460890000|2024-07-31 21:21:30|186390.9|186080.9|186391|186081|186391|186081|186390.9|186080.9|2
1722460930000|2024-07-31 21:22:10|186390.7|186080.7|186393.6|186083.6|186393.6|186083.6|186390.7|186080.7|2
1722460940000|2024-07-31 21:22:20|186392.4|186082.4|186392.4|186082.4|186392.4|186082.4|186392.4|186082.4|1
1722460960000|2024-07-31 21:22:40|186389.9|186079.9|186360.7|186050.7|186389.9|186079.9|186358.4|186048.4|6
1722460970000|2024-07-31 21:22:50|186350.9|186040.9|186350.3|186040.3|186350.9|186040.9|186350.3|186040.3|3
1722460980000|2024-07-31 21:23:00|186349.7|186039.7|186349.7|186039.7|186349.7|186039.7|186349.7|186039.7|1
1722460990000|2024-07-31 21:23:10|186349.4|186039.4|186349.5|186039.5|186349.5|186039.5|186349.4|186039.4|2
1722461000000|2024-07-31 21:23:20|186349.2|186039.2|186357.1|186047.1|186357.1|186047.1|186349.2|186039.2|2
1722461010000|2024-07-31 21:23:30|186356.8|186046.8|186356.8|186046.8|186356.8|186046.8|186356.8|186046.8|1
1722461020000|2024-07-31 21:23:40|186357.8|186047.8|186358|186048|186358|186048|186357.8|186047.8|2
1722461030000|2024-07-31 21:23:50|186357.7|186047.7|186358.6|186048.6|186358.6|186048.6|186357.7|186047.7|2
1722461040000|2024-07-31 21:24:00|186358.3|186048.3|186358.3|186048.3|186358.3|186048.3|186358.3|186048.3|1
1722461050000|2024-07-31 21:24:10|186348.6|186038.6|186348.6|186038.6|186348.6|186038.6|186348.6|186038.6|1
1722461060000|2024-07-31 21:24:20|186348.2|186038.2|186348.2|186038.2|186348.2|186038.2|186348.2|186038.2|1
1722461070000|2024-07-31 21:24:30|186347.9|186037.9|186347.9|186037.9|186347.9|186037.9|186347.9|186037.9|1
1722461080000|2024-07-31 21:24:40|186347.7|186037.7|186347.7|186037.7|186347.7|186037.7|186347.7|186037.7|1
1722461090000|2024-07-31 21:24:50|186347.5|186037.5|186347.5|186037.5|186347.5|186037.5|186347.5|186037.5|1
1722461100000|2024-07-31 21:25:00|186347.3|186037.3|186347.3|186037.3|186347.3|186037.3|186347.3|186037.3|1
1722461120000|2024-07-31 21:25:20|186346.9|186036.9|186346.9|186036.9|186346.9|186036.9|186346.9|186036.9|1
1722461130000|2024-07-31 21:25:30|186346.7|186036.7|186346.7|186036.7|186346.7|186036.7|186346.7|186036.7|1
1722461140000|2024-07-31 21:25:40|186346.6|186036.6|186346.5|186036.5|186346.6|186036.6|186346.5|186036.5|2
1722461160000|2024-07-31 21:26:00|186346.2|186036.2|186346.2|186036.2|186346.2|186036.2|186346.2|186036.2|1
1722461170000|2024-07-31 21:26:10|186346|186036|186346|186036|186346|186036|186346|186036|1
1722461180000|2024-07-31 21:26:20|186345.9|186035.9|186345.9|186035.9|186345.9|186035.9|186345.9|186035.9|1
1722461190000|2024-07-31 21:26:30|186345.7|186035.7|186345.7|186035.7|186345.7|186035.7|186345.7|186035.7|1
1722461200000|2024-07-31 21:26:40|186345.6|186035.6|186345.6|186035.6|186345.6|186035.6|186345.6|186035.6|1
1722461210000|2024-07-31 21:26:50|186359.1|186049.1|186368.8|186058.8|186368.8|186058.8|186359.1|186049.1|3
1722461230000|2024-07-31 21:27:10|186369|186059|186369|186059|186369|186059|186369|186059|1
1722461240000|2024-07-31 21:27:20|186362.3|186052.3|186379.2|186069.2|186379.2|186069.2|186362.3|186052.3|5
1722461270000|2024-07-31 21:27:50|186424.6|186114.6|186424.6|186114.6|186424.6|186114.6|186424.6|186114.6|1
1722461290000|2024-07-31 21:28:10|186424.8|186114.8|186429.7|186119.7|186429.7|186119.7|186424.8|186114.8|2
1722461300000|2024-07-31 21:28:20|186421.5|186111.5|186421.6|186111.6|186421.6|186111.6|186421.5|186111.5|2
1722461330000|2024-07-31 21:28:50|186424.6|186114.6|186424.6|186114.6|186424.6|186114.6|186424.6|186114.6|1
1722461360000|2024-07-31 21:29:20|186424.1|186114.1|186424.1|186114.1|186424.1|186114.1|186424.1|186114.1|1
1722461400000|2024-07-31 21:30:00|186403.7|186093.7|186402.8|186092.8|186414|186104|186402.8|186092.8|5
1722461410000|2024-07-31 21:30:10|186406.4|186096.4|186406.4|186096.4|186406.4|186096.4|186406.4|186096.4|1
1722461450000|2024-07-31 21:30:50|186409.4|186099.4|186409.4|186099.4|186409.4|186099.4|186409.4|186099.4|1
1722461470000|2024-07-31 21:31:10|186410.4|186100.4|186410.4|186100.4|186410.4|186100.4|186410.4|186100.4|1
1722461540000|2024-07-31 21:32:20|186407.5|186097.5|186407.5|186097.5|186407.5|186097.5|186407.5|186097.5|1
1722461550000|2024-07-31 21:32:30|186402.9|186092.9|186402.8|186092.8|186402.9|186092.9|186402.8|186092.8|2
1722461570000|2024-07-31 21:32:50|186402.6|186092.6|186402.6|186092.6|186402.6|186092.6|186402.6|186092.6|1
1722461580000|2024-07-31 21:33:00|186356.2|186046.2|186399.4|186089.4|186400.9|186090.9|186353.1|186043.1|7
1722461590000|2024-07-31 21:33:10|186398.1|186088.1|186400.7|186090.7|186400.7|186090.7|186398.1|186088.1|3
1722461600000|2024-07-31 21:33:20|186431.4|186121.4|186439.7|186129.7|186518.2|186208.2|186431.4|186121.4|6
1722461610000|2024-07-31 21:33:30|186438.4|186128.4|186439.3|186129.3|186453.5|186143.5|186437.8|186127.8|8
1722461620000|2024-07-31 21:33:40|186455.9|186145.9|186438.8|186128.8|186455.9|186145.9|186438.8|186128.8|2
1722461630000|2024-07-31 21:33:50|186438.3|186128.3|186438.3|186128.3|186438.3|186128.3|186438.3|186128.3|1
1722461640000|2024-07-31 21:34:00|186437.7|186127.7|186420.6|186110.6|186437.7|186127.7|186418.8|186108.8|3
1722461650000|2024-07-31 21:34:10|186419.9|186109.9|186419.9|186109.9|186419.9|186109.9|186419.9|186109.9|1
1722461660000|2024-07-31 21:34:20|186421.6|186111.6|186428.6|186118.6|186430.6|186120.6|186421.6|186111.6|4
1722461670000|2024-07-31 21:34:30|186428.1|186118.1|186428.1|186118.1|186428.1|186118.1|186428.1|186118.1|1
1722461680000|2024-07-31 21:34:40|186427.7|186117.7|186427.7|186117.7|186427.7|186117.7|186427.7|186117.7|1
1722461690000|2024-07-31 21:34:50|186427.3|186117.3|186427.3|186117.3|186427.3|186117.3|186427.3|186117.3|1
1722461700000|2024-07-31 21:35:00|186431.9|186121.9|186431.6|186121.6|186431.9|186121.9|186431.6|186121.6|2
1722461710000|2024-07-31 21:35:10|186421.3|186111.3|186421.3|186111.3|186421.3|186111.3|186421.3|186111.3|1
1722461720000|2024-07-31 21:35:20|186420.9|186110.9|186432.5|186122.5|186432.5|186122.5|186420.9|186110.9|2
1722461730000|2024-07-31 21:35:30|186432.3|186122.3|186420.7|186110.7|186432.3|186122.3|186420.7|186110.7|2
1722461740000|2024-07-31 21:35:40|186432|186122|186432|186122|186432|186122|186432|186122|1
1722461750000|2024-07-31 21:35:50|186431.8|186121.8|186428.1|186118.1|186431.8|186121.8|186428.1|186118.1|2
1722461760000|2024-07-31 21:36:00|186427.9|186117.9|186425.8|186115.8|186427.9|186117.9|186418.2|186108.2|3
1722461780000|2024-07-31 21:36:20|186425.4|186115.4|186425.4|186115.4|186425.4|186115.4|186425.4|186115.4|1
1722461790000|2024-07-31 21:36:30|186425.2|186115.2|186425.2|186115.2|186425.2|186115.2|186425.2|186115.2|1
1722461800000|2024-07-31 21:36:40|186426.6|186116.6|186426.6|186116.6|186426.6|186116.6|186426.6|186116.6|1
1722461810000|2024-07-31 21:36:50|186426.2|186116.2|186426.2|186116.2|186426.2|186116.2|186426.2|186116.2|1
1722461820000|2024-07-31 21:37:00|186426|186116|186426|186116|186426|186116|186426|186116|1
1722461830000|2024-07-31 21:37:10|186425.6|186115.6|186425.6|186115.6|186425.6|186115.6|186425.6|186115.6|1
1722461840000|2024-07-31 21:37:20|186425.3|186115.3|186429.1|186119.1|186449.1|186139.1|186424.3|186114.3|6
1722461850000|2024-07-31 21:37:30|186429|186119|186429|186119|186429|186119|186429|186119|1
1722461860000|2024-07-31 21:37:40|186428.8|186118.8|186429.7|186119.7|186429.7|186119.7|186428.8|186118.8|2
1722461870000|2024-07-31 21:37:50|186428.8|186118.8|186428.8|186118.8|186428.8|186118.8|186428.8|186118.8|1
1722461890000|2024-07-31 21:38:10|186428.4|186118.4|186428.4|186118.4|186428.4|186118.4|186428.4|186118.4|1
1722461900000|2024-07-31 21:38:20|186428.2|186118.2|186427.1|186117.1|186432|186122|186427.1|186117.1|4
1722461920000|2024-07-31 21:38:40|186426.8|186116.8|186426.6|186116.6|186426.8|186116.8|186426.6|186116.6|2
1722461930000|2024-07-31 21:38:50|186426.4|186116.4|186430.5|186120.5|186430.5|186120.5|186426.4|186116.4|2
1722461940000|2024-07-31 21:39:00|186430.4|186120.4|186430.4|186120.4|186430.4|186120.4|186430.4|186120.4|1
1722461950000|2024-07-31 21:39:10|186429.9|186119.9|186429.9|186119.9|186429.9|186119.9|186429.9|186119.9|1
1722461960000|2024-07-31 21:39:20|186429.8|186119.8|186429.8|186119.8|186429.8|186119.8|186429.8|186119.8|1
1722461970000|2024-07-31 21:39:30|186425.8|186115.8|186424|186114|186425.8|186115.8|186424|186114|3
1722461990000|2024-07-31 21:39:50|186423.7|186113.7|186425.9|186115.9|186425.9|186115.9|186423.7|186113.7|2
1722462000000|2024-07-31 21:40:00|186401.2|186091.2|186423.3|186113.3|186425.9|186115.9|186401.2|186091.2|4
1722462010000|2024-07-31 21:40:10|186423.4|186113.4|186423.4|186113.4|186423.4|186113.4|186423.4|186113.4|1
1722462020000|2024-07-31 21:40:20|186423|186113|186423|186113|186423|186113|186423|186113|1
1722462030000|2024-07-31 21:40:30|186423.1|186113.1|186423.1|186113.1|186423.1|186113.1|186423.1|186113.1|1
1722462040000|2024-07-31 21:40:40|186423|186113|186423|186113|186423|186113|186423|186113|1
1722462050000|2024-07-31 21:40:50|186422.8|186112.8|186422.6|186112.6|186422.8|186112.8|186422.6|186112.6|2
1722462060000|2024-07-31 21:41:00|186422.4|186112.4|186421.8|186111.8|186422.4|186112.4|186420.5|186110.5|3
1722462070000|2024-07-31 21:41:10|186426.5|186116.5|186426.5|186116.5|186426.5|186116.5|186426.5|186116.5|1
1722462080000|2024-07-31 21:41:20|186428.6|186118.6|186428.6|186118.6|186428.6|186118.6|186428.6|186118.6|1
1722462130000|2024-07-31 21:42:10|186421|186111|186421|186111|186421|186111|186421|186111|1
1722462140000|2024-07-31 21:42:20|186419.1|186109.1|186419.1|186109.1|186419.1|186109.1|186419.1|186109.1|1
1722462180000|2024-07-31 21:43:00|186417.2|186107.2|186417.2|186107.2|186417.2|186107.2|186417.2|186107.2|1
1722462190000|2024-07-31 21:43:10|186399.1|186089.1|186424.5|186114.5|186425.7|186115.7|186399.1|186089.1|8
1722462200000|2024-07-31 21:43:20|186416.1|186106.1|186412.2|186102.2|186431.5|186121.5|186404.5|186094.5|9
1722462210000|2024-07-31 21:43:30|186423.9|186113.9|186423.9|186113.9|186423.9|186113.9|186423.9|186113.9|1
1722462220000|2024-07-31 21:43:40|186422.3|186112.3|186422.3|186112.3|186422.3|186112.3|186422.3|186112.3|1
1722462240000|2024-07-31 21:44:00|186422.1|186112.1|186422.1|186112.1|186422.1|186112.1|186422.1|186112.1|1
1722462250000|2024-07-31 21:44:10|186421.5|186111.5|186421|186111|186421.5|186111.5|186421|186111|2
1722462260000|2024-07-31 21:44:20|186420.8|186110.8|186423|186113|186423|186113|186420.8|186110.8|2
1722462270000|2024-07-31 21:44:30|186422.6|186112.6|186422.6|186112.6|186422.6|186112.6|186422.6|186112.6|1
1722462290000|2024-07-31 21:44:50|186422.4|186112.4|186422.4|186112.4|186422.4|186112.4|186422.4|186112.4|1
1722462300000|2024-07-31 21:45:00|186421.7|186111.7|186421.7|186111.7|186421.7|186111.7|186421.7|186111.7|1
1722462310000|2024-07-31 21:45:10|186421.4|186111.4|186414.8|186104.8|186421.4|186111.4|186414.8|186104.8|2
1722462320000|2024-07-31 21:45:20|186414.7|186104.7|186414.7|186104.7|186414.7|186104.7|186414.7|186104.7|1
1722462330000|2024-07-31 21:45:30|186414.5|186104.5|186414.5|186104.5|186414.5|186104.5|186414.5|186104.5|1
1722462340000|2024-07-31 21:45:40|186414.3|186104.3|186414.3|186104.3|186414.3|186104.3|186414.3|186104.3|1
1722462350000|2024-07-31 21:45:50|186414.1|186104.1|186414.1|186104.1|186414.1|186104.1|186414.1|186104.1|1
1722462360000|2024-07-31 21:46:00|186420.6|186110.6|186420.3|186110.3|186420.6|186110.6|186420.3|186110.3|2
1722462380000|2024-07-31 21:46:20|186420.2|186110.2|186420.2|186110.2|186420.2|186110.2|186420.2|186110.2|1
1722462390000|2024-07-31 21:46:30|186419.9|186109.9|186419.9|186109.9|186419.9|186109.9|186419.9|186109.9|1
1722462400000|2024-07-31 21:46:40|186419.8|186109.8|186419.8|186109.8|186419.8|186109.8|186419.8|186109.8|1
1722462420000|2024-07-31 21:47:00|186419.7|186109.7|186419.7|186109.7|186419.7|186109.7|186419.7|186109.7|1
1722462430000|2024-07-31 21:47:10|186419.5|186109.5|186423|186113|186423|186113|186419.5|186109.5|2
1722462460000|2024-07-31 21:47:40|186422.9|186112.9|186419.6|186109.6|186424.6|186114.6|186330.2|186020.2|12
1722462490000|2024-07-31 21:48:10|186418.9|186108.9|186452.5|186142.5|186453|186143|186368.2|186058.2|7
1722462520000|2024-07-31 21:48:40|186495.6|186185.6|186454.2|186144.2|186499.3|186189.3|186375.8|186065.8|15
1722462530000|2024-07-31 21:48:50|186463.9|186153.9|186405.7|186095.7|186463.9|186153.9|186394.7|186084.7|5
1722462550000|2024-07-31 21:49:10|186408.7|186098.7|186432.9|186122.9|186438.2|186128.2|186379.8|186069.8|8
1722462570000|2024-07-31 21:49:30|186432|186122|186432|186122|186432|186122|186432|186122|1
1722462580000|2024-07-31 21:49:40|186435|186125|186451.5|186141.5|186451.5|186141.5|186372.1|186062.1|12
1722462610000|2024-07-31 21:50:10|186454.6|186144.6|186404.5|186094.5|186463.9|186153.9|186371.9|186061.9|6
1722462620000|2024-07-31 21:50:20|186402|186092|186419.9|186109.9|186452|186142|186372.6|186062.6|5
1722462640000|2024-07-31 21:50:40|186418.7|186108.7|186405.1|186095.1|186432.1|186122.1|186371.2|186061.2|5
1722462670000|2024-07-31 21:51:10|186443|186133|186405.1|186095.1|186451.8|186141.8|186379.7|186069.7|9
1722462680000|2024-07-31 21:51:20|186406.7|186096.7|186444.4|186134.4|186444.4|186134.4|186406.7|186096.7|2
1722462700000|2024-07-31 21:51:40|186465.8|186155.8|186404.8|186094.8|186465.8|186155.8|186379.5|186069.5|6
1722462710000|2024-07-31 21:51:50|186442.7|186132.7|186442.7|186132.7|186442.7|186132.7|186442.7|186132.7|1
1722462730000|2024-07-31 21:52:10|186442.1|186132.1|186405.1|186095.1|186442.9|186132.9|186371.4|186061.4|5
1722462740000|2024-07-31 21:52:20|186442.9|186132.9|186442.9|186132.9|186442.9|186132.9|186442.9|186132.9|1
1722462760000|2024-07-31 21:52:40|186463.4|186153.4|186378|186068|186465.6|186155.6|186359.7|186049.7|10
1722462770000|2024-07-31 21:52:50|186378.8|186068.8|186377.5|186067.5|186443|186133|186315.5|186005.5|13
1722462780000|2024-07-31 21:53:00|186374.6|186064.6|186371.4|186061.4|186445.8|186135.8|186319.2|186009.2|13
1722462790000|2024-07-31 21:53:10|186329.2|186019.2|186384.4|186074.4|186429.3|186119.3|186329.2|186019.2|13
1722462800000|2024-07-31 21:53:20|186384.3|186074.3|186424|186114|186432.8|186122.8|186384.3|186074.3|14
1722462810000|2024-07-31 21:53:30|186433.4|186123.4|186443.6|186133.6|186444|186134|186383|186073|15
1722462820000|2024-07-31 21:53:40|186442.5|186132.5|186434.7|186124.7|186446.8|186136.8|186379.5|186069.5|18
1722462830000|2024-07-31 21:53:50|186434.8|186124.8|186446.8|186136.8|186446.8|186136.8|186434.8|186124.8|2
1722462840000|2024-07-31 21:54:00|186446.9|186136.9|186446.9|186136.9|186446.9|186136.9|186446.9|186136.9|1
1722462850000|2024-07-31 21:54:10|186446.4|186136.4|186449.6|186139.6|186449.6|186139.6|186390.6|186080.6|8
1722462860000|2024-07-31 21:54:20|186437.2|186127.2|186396|186086|186449.7|186139.7|186396|186086|6
1722462870000|2024-07-31 21:54:30|186380.4|186070.4|186447.4|186137.4|186447.4|186137.4|186380.4|186070.4|4
1722462880000|2024-07-31 21:54:40|186449.3|186139.3|186436.6|186126.6|186449.3|186139.3|186368.6|186058.6|10
1722462890000|2024-07-31 21:54:50|186437.2|186127.2|186437.2|186127.2|186437.2|186127.2|186437.2|186127.2|1
1722462910000|2024-07-31 21:55:10|186372.2|186062.2|186436.6|186126.6|186436.6|186126.6|186372.2|186062.2|4
1722462920000|2024-07-31 21:55:20|186436.7|186126.7|186436.3|186126.3|186436.8|186126.8|186369.6|186059.6|9
1722462930000|2024-07-31 21:55:30|186435.5|186125.5|186433.8|186123.8|186435.5|186125.5|186367.9|186057.9|5
1722462940000|2024-07-31 21:55:40|186436.3|186126.3|186436.2|186126.2|186436.7|186126.7|186364.7|186054.7|11
1722462960000|2024-07-31 21:56:00|186436.3|186126.3|186415.6|186105.6|186437.8|186127.8|186415.6|186105.6|3
1722462970000|2024-07-31 21:56:10|186379.8|186069.8|186413.8|186103.8|186413.8|186103.8|186361.6|186051.6|7
1722462980000|2024-07-31 21:56:20|186413.9|186103.9|186413.9|186103.9|186413.9|186103.9|186413.9|186103.9|1
1722462990000|2024-07-31 21:56:30|186377.9|186067.9|186413.7|186103.7|186414.3|186104.3|186362.3|186052.3|7
1722463000000|2024-07-31 21:56:40|186368.2|186058.2|186412.5|186102.5|186413.2|186103.2|186359.3|186049.3|16
1722463010000|2024-07-31 21:56:50|186412.4|186102.4|186412.4|186102.4|186412.4|186102.4|186412.4|186102.4|1
1722463030000|2024-07-31 21:57:10|186410.2|186100.2|186415|186105|186415.3|186105.3|186361.1|186051.1|7
1722463040000|2024-07-31 21:57:20|186413.4|186103.4|186415.2|186105.2|186415.2|186105.2|186367.2|186057.2|5
1722463060000|2024-07-31 21:57:40|186414.5|186104.5|186414.8|186104.8|186414.8|186104.8|186362.2|186052.2|5
1722463070000|2024-07-31 21:57:50|186417.5|186107.5|186417.5|186107.5|186417.5|186107.5|186417.5|186107.5|1
1722463080000|2024-07-31 21:58:00|186381.6|186071.6|186417.5|186107.5|186417.5|186107.5|186365|186055|5
1722463090000|2024-07-31 21:58:10|186415.8|186105.8|186418.1|186108.1|186418.1|186108.1|186365.7|186055.7|5
1722463110000|2024-07-31 21:58:30|186415.1|186105.1|186417.6|186107.6|186417.6|186107.6|186367.8|186057.8|4
1722463120000|2024-07-31 21:58:40|186415.7|186105.7|186415.9|186105.9|186416.5|186106.5|186365.3|186055.3|10
1722463130000|2024-07-31 21:58:50|186413.2|186103.2|186416.2|186106.2|186416.2|186106.2|186413.2|186103.2|2
1722463140000|2024-07-31 21:59:00|186414.3|186104.3|186373.9|186063.9|186414.3|186104.3|186371.4|186061.4|6
1722463150000|2024-07-31 21:59:10|186372.5|186062.5|186478.6|186168.6|186478.9|186168.9|186369.9|186059.9|9
1722463170000|2024-07-31 21:59:30|186476.6|186166.6|186436.2|186126.2|186476.6|186166.6|186425|186115|4
1722463180000|2024-07-31 21:59:40|186479|186169|186533.4|186223.4|186533.6|186223.6|186417.8|186107.8|10
1722463190000|2024-07-31 21:59:50|186454.6|186144.6|186461|186151|186535.3|186225.3|186446.6|186136.6|10
1722463200000|2024-07-31 22:00:00|186461.1|186151.1|186306|185996|186461.1|186151.1|186306|185996|6
1722463210000|2024-07-31 22:00:10|186277.5|185967.5|186481.1|186171.1|186490.5|186180.5|186277.5|185967.5|20
1722463220000|2024-07-31 22:00:20|186485.9|186175.9|186465.6|186155.6|186485.9|186175.9|186360.3|186050.3|22
1722463230000|2024-07-31 22:00:30|186465.1|186155.1|186459.2|186149.2|186467|186157|186459.2|186149.2|6
1722463240000|2024-07-31 22:00:40|186458.7|186148.7|186452.5|186142.5|186458.7|186148.7|186452.5|186142.5|11
1722463250000|2024-07-31 22:00:50|186457.5|186147.5|186518.7|186208.7|186519.2|186209.2|186456.9|186146.9|6
1722463260000|2024-07-31 22:01:00|186520.1|186210.1|186509.6|186199.6|186520.1|186210.1|186509.5|186199.5|15
1722463270000|2024-07-31 22:01:10|186507.6|186197.6|186459.6|186149.6|186507.6|186197.6|186459.6|186149.6|11
1722463280000|2024-07-31 22:01:20|186457.5|186147.5|186457.3|186147.3|186457.5|186147.5|186457.3|186147.3|2
1722463290000|2024-07-31 22:01:30|186454.8|186144.8|186452.3|186142.3|186454.8|186144.8|186452.3|186142.3|4
1722463300000|2024-07-31 22:01:40|186448.9|186138.9|186465.8|186155.8|186485.2|186175.2|186448.9|186138.9|4
1722463310000|2024-07-31 22:01:50|186465.4|186155.4|186464.9|186154.9|186465.4|186155.4|186464.9|186154.9|3
1722463320000|2024-07-31 22:02:00|186464.7|186154.7|186462.1|186152.1|186464.7|186154.7|186462.1|186152.1|4
1722463330000|2024-07-31 22:02:10|186461.9|186151.9|186391.1|186170.4|186461.9|186170.4|186391.1|186120.6|3
1722463340000|2024-07-31 22:02:20|186388.7|186170.6|186387.1|186170.8|186388.7|186170.8|186387.1|186170.6|3
1722463350000|2024-07-31 22:02:30|186417.7|186196.8|186417.7|186196.8|186417.7|186196.8|186417.7|186196.8|1
1722463360000|2024-07-31 22:02:40|186443.2|186133.2|186427.4|186117.4|186443.2|186133.2|186427.4|186117.4|4
1722463370000|2024-07-31 22:02:50|186427.2|186117.2|186426.9|186116.9|186427.2|186117.2|186426.9|186116.9|2
1722463380000|2024-07-31 22:03:00|186426.7|186116.7|186426.5|186116.5|186427.1|186117.1|186426.5|186116.5|5
1722463390000|2024-07-31 22:03:10|186369.7|186183.6|186370.3|186184.3|186382.2|186184.3|186367.7|186170.6|7
1722463400000|2024-07-31 22:03:20|186369.9|186185.2|186367|186185.2|186369.9|186185.2|186367|186185.2|2
1722463410000|2024-07-31 22:03:30|186366.6|186116.5|186426.5|186116.5|186426.5|186116.5|186366.6|186116.5|3
1722463420000|2024-07-31 22:03:40|186426.3|186116.3|186425.1|186115.1|186426.3|186116.3|186425.1|186115.1|4
1722463430000|2024-07-31 22:03:50|186425|186115|186425.4|186115.4|186425.7|186115.7|186424.9|186114.9|6
1722463440000|2024-07-31 22:04:00|186425.2|186115.2|186394.9|186203.2|186425.5|186203.2|186394.9|186114.8|6
1722463450000|2024-07-31 22:04:10|186394.2|186201.2|186393.7|186201.8|186394.2|186203.4|186393.7|186198.6|4
1722463460000|2024-07-31 22:04:20|186392|186202|186392|186202|186392|186202|186392|186202|1
1722463470000|2024-07-31 22:04:30|186436.4|186126.4|186435|186125|186436.4|186126.4|186433.1|186123.1|5
1722463480000|2024-07-31 22:04:40|186434.7|186124.7|186434.4|186124.4|186435|186125|186433.3|186123.3|4
1722463490000|2024-07-31 22:04:50|186434.2|186124.2|186432.8|186122.8|186434.2|186124.2|186432|186122|6
1722463500000|2024-07-31 22:05:00|186425.2|186115.2|186431.4|186121.4|186431.9|186121.9|186425.2|186115.2|6
1722463510000|2024-07-31 22:05:10|186429.2|186119.2|186429.7|186119.7|186429.7|186119.7|186429.2|186119.2|2
1722463520000|2024-07-31 22:05:20|186429.6|186119.6|186423.9|186113.9|186429.6|186119.6|186423.4|186113.4|3
1722463530000|2024-07-31 22:05:30|186375.9|186200.1|186375.9|186200.1|186375.9|186200.1|186375.9|186200.1|1
1722463540000|2024-07-31 22:05:40|186375.6||186375.6||186375.6||186375.6||1
1722463550000|2024-07-31 22:05:50|186375.3||186375.3||186375.3||186375.3||1
1722463560000|2024-07-31 22:06:00|186378.9|186203.1|186477.5|186172.6|186477.5|186203.1|186378.9|186146|11
1722463570000|2024-07-31 22:06:10|186476.2|186172.7|186486.9|186210|186500.1|186210|186476.2|186172.7|13
1722463580000|2024-07-31 22:06:20|186483.9|186224.8|186469.7|186224.8|186483.9|186224.8|186469.7|186224.8|2
1722463590000|2024-07-31 22:06:30|186469.1|186225.6|186469.1|186225.1|186469.1|186225.6|186469.1|186225.1|2
1722463610000|2024-07-31 22:06:50|186495.1|186204.8|186407.3|186282.3|186495.1|186282.3|186407.3|186204.8|6
1722463630000|2024-07-31 22:07:10|186412.9|186287.9|186411.1|186284.2|186412.9|186287.9|186411.1|186284.2|2
1722463640000|2024-07-31 22:07:20|186453.6|186240.7|186453.3|186240.9|186456.8|186241.8|186453.3|186240.7|3
1722463650000|2024-07-31 22:07:30|186456.8|186241.8|186456.8|186241.8|186456.8|186241.8|186453.3|186240.9|5
1722463660000|2024-07-31 22:07:40|186423.8|186298.8|186487.4|186220.3|186488.1|186298.8|186418.3|186220.3|4
1722463670000|2024-07-31 22:07:50|186490.1|186221|186480.1|186219.6|186490.1|186221|186480.1|186219.6|4
1722463680000|2024-07-31 22:08:00|186482.8|186220.3|186482.8|186220.3|186482.8|186220.3|186480.1|186219.6|3
1722463690000|2024-07-31 22:08:10|186453.3|186243.3|186453.3|186243.3|186453.3|186243.3|186453.3|186243.3|1
1722463710000|2024-07-31 22:08:30|186414.3|186289.3|186414.3|186289.3|186414.3|186289.3|186414.3|186289.3|1
1722463720000|2024-07-31 22:08:40|186415.5|186290.5|186415.5|186290.5|186415.5|186290.5|186415.5|186290.5|1
1722463730000|2024-07-31 22:08:50|186414|186289|186452.5|186249.9|186452.5|186289|186414|186249.9|2
1722463750000|2024-07-31 22:09:10|186465.9|186253.1|186465.9|186253.1|186465.9|186253.1|186465.9|186253.1|1
1722463760000|2024-07-31 22:09:20|186435.5|186310.5|186435.5|186310.5|186435.5|186310.5|186435.5|186310.5|1
1722463770000|2024-07-31 22:09:30|186492.1|186238.5|186492.1|186238.5|186492.1|186238.5|186492.1|186238.5|1
1722463820000|2024-07-31 22:10:20|186435.5|186310.5|186435.5|186310.5|186435.5|186310.5|186435.5|186310.5|1
1722463830000|2024-07-31 22:10:30|186440.2|186303.6|186453.1|186239.9|186453.1|186303.6|186420.9|186239.9|6
1722463850000|2024-07-31 22:10:50|186452.8|186241.2|186452.8|186241.2|186452.8|186241.2|186452.8|186241.2|1
1722463860000|2024-07-31 22:11:00|186452.1|186241.1|186437|186312|186482.2|186312|186437|186232.5|3
1722463870000|2024-07-31 22:11:10|186470|186255.4|186474.8|186258|186476.3|186258.2|186470|186255.4|4
1722463880000|2024-07-31 22:11:20|186495.1|186232.3|186495.1|186232.3|186495.1|186232.3|186495.1|186232.3|1
1722463890000|2024-07-31 22:11:30|186495||186495||186495||186495||1
1722463900000|2024-07-31 22:11:40|186494.8|186230.9|186494.8|186231|186494.8|186231|186494.8|186230.9|2
1722463910000|2024-07-31 22:11:50|186467.6|186267.1|186467.6|186267.1|186467.6|186267.1|186467.6|186267.1|1
1722463920000|2024-07-31 22:12:00|186435.4|186307.9|186430.5|186296.4|186435.4|186307.9|186430.5|186296.4|3
1722463940000|2024-07-31 22:12:20|186463.7|186257.9|186463.7|186257.9|186463.7|186257.9|186463.7|186257.9|1
1722463950000|2024-07-31 22:12:30|186464||186464||186464||186464||1
1722463980000|2024-07-31 22:13:00|186431|186296.4|186430|186304.4|186431|186304.4|186430|186296.3|4
1722463990000|2024-07-31 22:13:10|186470|186255.3|186491.4|186230.2|186491.4|186255.5|186470|186230.2|3
1722464010000|2024-07-31 22:13:30|186488.6|186229.7|186488.6|186229.7|186488.6|186229.7|186488.6|186229.7|1
1722464020000|2024-07-31 22:13:40|186460.3|186263.7|186460.3|186263.7|186460.3|186263.7|186460.3|186263.7|1
1722464030000|2024-07-31 22:13:50|186427.5|186302.5|186437.5|186312.5|186437.5|186312.5|186427.5|186302.5|2
1722464040000|2024-07-31 22:14:00|186434.9|186309.9|186462.1|186193.4|186463.3|186309.9|186434.9|186192.5|7
1722464070000|2024-07-31 22:14:30|186466.4|186193.3|186466|186193.5|186466.4|186193.5|186466|186193.3|2
1722464080000|2024-07-31 22:14:40|186405.3|186259.5|186405.3|186259.5|186405.3|186259.5|186405.3|186259.5|1
1722464090000|2024-07-31 22:14:50|186406.3|186263.1|186435.4|186235|186435.4|186272.5|186405.5|186235|3
1722464100000|2024-07-31 22:15:00|186436.3|186237.6|186465.4|186205.1|186467.1|186237.6|186436.3|186205.1|4
1722464110000|2024-07-31 22:15:10|186465.5|186205.9|186464.3|186204.9|186465.5|186205.9|186464.2|186203.2|4
1722464120000|2024-07-31 22:15:20|186465|186206.6|186466.6|186207.4|186466.6|186207.4|186464.4|186206.6|4
1722464130000|2024-07-31 22:15:30|186449|186234.1|186448.9|186232.3|186449|186234.1|186448.9|186232.3|2
1722464150000|2024-07-31 22:15:50|186409.7|186280|186438.7|186239.3|186438.7|186280|186409.7|186239.3|4
1722464160000|2024-07-31 22:16:00|186438.6|186240.7|186438.7|186239.3|186438.7|186240.7|186438.6|186239.3|3
1722464170000|2024-07-31 22:16:10|186439|186240.4|186439.2|186239.2|186439.2|186240.4|186439|186239.2|2
1722464180000|2024-07-31 22:16:20|186439|186241.6|186410.2|186278.3|186439.1|186278.3|186410.2|186239.7|4
1722464190000|2024-07-31 22:16:30|186408.4|186277.9|186408.4|186277.7|186408.4|186277.9|186408.4|186277.7|2
1722464200000|2024-07-31 22:16:40|186409.6|186280.5|186438.6|186239.6|186438.6|186280.5|186409.5|186239.6|4
1722464210000|2024-07-31 22:16:50||186241.6||186240.7||186241.6||186240.7|2
1722464230000|2024-07-31 22:17:10|186438.5|186241.8|186438.5|186240.6|186438.5|186241.8|186438.5|186240.6|2
1722464240000|2024-07-31 22:17:20|186409.5|186279.4|186474.2|186224|186474.2|186280.9|186409.5|186224|6
1722464250000|2024-07-31 22:17:30||186224.7||186224.2||186224.7||186224.2|2
1722464270000|2024-07-31 22:17:50|186474.7|186224.3|186469.5|186209.8|186474.7|186248|186454.3|186208.8|6
1722464290000|2024-07-31 22:18:10|186470.1|186211.1|186471.8|186225.2|186473.1|186225.2|186470.1|186211.1|3
1722464300000|2024-07-31 22:18:20|186472.4|186222.6|186437.5|186242.5|186472.4|186242.5|186437.5|186210.7|5
1722464310000|2024-07-31 22:18:30|186439.4|186243.6|186437.8|186243.4|186439.4|186243.6|186437.8|186243.4|2
1722464330000|2024-07-31 22:18:50|186415.6|186278.6|186421.2|186280.5|186421.2|186280.5|186415.6|186278.6|2
1722464340000|2024-07-31 22:19:00|186419.5|186283.8|186470.2|186225.6|186470.2|186283.8|186419.5|186225.4|6
1722464350000|2024-07-31 22:19:10|186469.4|186225.7|186469.5|186225.7|186469.5|186225.7|186466.4|186213.5|3
1722464360000|2024-07-31 22:19:20|186470.2|186225.6|186470.2|186225.6|186470.2|186225.6|186470.2|186225.6|1
1722464370000|2024-07-31 22:19:30|186417.2|186292.2|186417.2|186292.2|186417.2|186292.2|186417.2|186292.2|1
1722464380000|2024-07-31 22:19:40|186419.6|186294.3|186416.9|186291.9|186420.6|186295.6|186416.9|186291.9|4
1722464390000|2024-07-31 22:19:50|186417.4|186292.4|186443.4|186261.5|186443.4|186293.1|186417.4|186261.5|3
1722464400000|2024-07-31 22:20:00||186260.3||186260.3||186260.3||186260.3|1
1722464410000|2024-07-31 22:20:10|186443.7|186246.8|186440|186247.8|186443.7|186247.8|186438.5|186246.8|3
1722464420000|2024-07-31 22:20:20|186439.9|186247.9|186410.8|186278.8|186439.9|186278.8|186410.8|186247.9|2
1722464430000|2024-07-31 22:20:30||186277.9||186277.9||186277.9||186277.9|1
1722464450000|2024-07-31 22:20:50|186435.9|186243.1|186435.8|186243.7|186435.9|186243.7|186435.8|186243.1|2
1722464460000|2024-07-31 22:21:00|186456.4|186240.8|186456.4|186240.8|186456.4|186240.8|186456.4|186240.8|1
1722464470000|2024-07-31 22:21:10|186435.8|186243.7|186436.8|186256.8|186436.8|186256.8|186435.8|186243.7|2
1722464480000|2024-07-31 22:21:20|186416|186291|186416|186291|186416|186291|186416|186291|1
1722464500000|2024-07-31 22:21:40|186440.7|186260.8|186440.7|186260.8|186440.7|186260.8|186440.7|186260.8|1
1722464510000|2024-07-31 22:21:50||186261.1||186261.1||186265.1||186261.1|3
1722464520000|2024-07-31 22:22:00|186440.6|186260.6|186440.6|186260.6|186440.6|186264.6|186440.6|186251.4|5
1722464530000|2024-07-31 22:22:10|186415.6|186290.6|186415.6|186290.6|186415.6|186290.6|186415.6|186290.6|1
1722464540000|2024-07-31 22:22:20|186415.3|186290.3|186415.3|186290.3|186415.3|186290.3|186415.3|186290.3|1
1722464550000|2024-07-31 22:22:30|186425.2|186300.2|186415.2|186290.2|186425.2|186300.2|186415.2|186290.2|2
1722464560000|2024-07-31 22:22:40|186439.8|186260.6|186440.7|186260.8|186440.7|186261.1|186439.7|186260.6|3
1722464570000|2024-07-31 22:22:50|186434.1|186259.7|186434.1|186259.7|186434.1|186259.7|186434.1|186259.7|1
1722464580000|2024-07-31 22:23:00||186260.2||186260.2||186260.2||186260.2|1
1722464590000|2024-07-31 22:23:10|186411.5|186286.5|186411.5|186286.5|186411.5|186286.5|186411.5|186286.5|1
1722464600000|2024-07-31 22:23:20|186420.4|186295.4|186411.5|186286.5|186420.4|186295.4|186411.5|186286.5|2
1722464610000|2024-07-31 22:23:30|186411.6|186286.6|186434.8|186260|186434.9|186286.6|186411.6|186260|4
1722464620000|2024-07-31 22:23:40|186428.1|186258.7|186424.1|186254.9|186428.1|186259.3|186424.1|186254.7|6
1722464640000|2024-07-31 22:24:00|186401.9|186276.9|186401.9|186276.9|186401.9|186276.9|186401.9|186276.9|1
1722464650000|2024-07-31 22:24:10|186402|186277|186402|186277|186402|186277|186402|186277|1
1722464660000|2024-07-31 22:24:20|186403.1|186278.1|186435.1|186237.6|186435.1|186278.1|186403.1|186237.4|5
1722464670000|2024-07-31 22:24:30|186455.3|186218.6|186455.3|186218.6|186455.3|186218.6|186455.3|186218.6|1
1722464680000|2024-07-31 22:24:40|186454.7|186218.4|186454.7|186218.4|186454.7|186218.4|186454.7|186218.4|1
1722464690000|2024-07-31 22:24:50|186455.4|186219.8|186455.3|186211.7|186455.4|186226.4|186454.6|186211.7|8
1722464700000|2024-07-31 22:25:00|186454.6|186221.1|186433.6|186235.6|186454.6|186241.1|186433.6|186221.1|9
1722464710000|2024-07-31 22:25:10|186433.7|186236.3|186433.7|186240.1|186433.7|186240.1|186433.7|186236.3|2
1722464720000|2024-07-31 22:25:20|186433.5|186239.4|186462.6|186224.1|186462.6|186239.4|186433.3|186217|7
1722464730000|2024-07-31 22:25:30|186464.1|186229.9|186459.8|186227.2|186464.1|186229.9|186459.8|186227.2|2
1722464740000|2024-07-31 22:25:40|186457|186219.3|186456|186219.2|186457|186223.5|186456|186219.2|7
1722464750000|2024-07-31 22:25:50|186456.2|186219.8|186436|186238.2|186456.2|186238.8|186436|186219.3|9
1722464760000|2024-07-31 22:26:00|186436.1|186238.7|186438.5|186238.4|186438.5|186238.7|186436.1|186238.4|3
1722464770000|2024-07-31 22:26:10|186403.6|186278.6|186448.2|186258|186448.8|186279.7|186403.6|186241|9
1722464780000|2024-07-31 22:26:20|186466.2|186235.7|186466.2|186235.7|186466.2|186235.7|186466.2|186235.7|1
1722464790000|2024-07-31 22:26:30|186467.4|186236.4|186467.4|186236.4|186467.4|186236.4|186467.4|186236.4|1
1722464820000|2024-07-31 22:27:00|186425.4|186300.4|186414.5|186289.5|186425.4|186300.4|186407.2|186282.2|4
1722464830000|2024-07-31 22:27:10|186413.2|186288.2|186432.7|186264.5|186432.7|186288.2|186413.2|186264.5|2
1722464870000|2024-07-31 22:27:50|186424|186299|186424|186299|186424|186299|186424|186299|1
1722464880000|2024-07-31 22:28:00|186419.1|186294.1|186419.1|186294.1|186419.1|186294.1|186419.1|186294.1|1
1722464890000|2024-07-31 22:28:10|186417.8|186292.8|186410.1|186285.1|186417.8|186292.8|186410.1|186285.1|2
1722464900000|2024-07-31 22:28:20|186412.1|186287.1|186432.4|186265.8|186432.9|186287.1|186412.1|186262.4|3
1722464920000|2024-07-31 22:28:40|186414.4|186266.5|186414.4|186289.4|186414.4|186289.4|186414.4|186266.5|2
1722464940000|2024-07-31 22:29:00|186452.3|186255.9|186452.3|186255.9|186452.3|186255.9|186452.3|186255.9|1
1722464950000|2024-07-31 22:29:10|186451.3|186250.6|186409.6|186284.6|186451.3|186284.6|186409.6|186250.6|3
1722464960000|2024-07-31 22:29:20|186411.5|186286.5|186434.4|186264.9|186435.1|186286.5|186411.5|186264.9|4
1722464970000|2024-07-31 22:29:30|186432.5|186266.7|186419.2|186294.2|186432.5|186294.2|186419.2|186266.7|3
1722464980000|2024-07-31 22:29:40|186421.6|186296.6|186423.9|186298.9|186423.9|186298.9|186419.3|186294.3|4
1722464990000|2024-07-31 22:29:50|186424.7|186299.7|186424.7|186299.7|186424.7|186299.7|186422.4|186297.4|5
1722465000000|2024-07-31 22:30:00|186437.7|186285.8|186435.9|186276.5|186437.7|186285.8|186435.9|186276.5|3
1722465030000|2024-07-31 22:30:30|186417.8|186292.8|186417.8|186292.8|186417.8|186292.8|186417.8|186292.8|1
1722465050000|2024-07-31 22:30:50|186435.9|186276.6|186435.1|186276.5|186435.9|186276.7|186435.1|186276.5|3
1722465060000|2024-07-31 22:31:00||186276.6||186276.6||186276.6||186276.6|1
1722465070000|2024-07-31 22:31:10|186435|186276.2|186435|186276.2|186435|186276.2|186435|186276.2|1
1722465080000|2024-07-31 22:31:20|186435.2|186277.2|186417.8|186292.8|186435.2|186292.8|186417.8|186277.2|2
1722465090000|2024-07-31 22:31:30|186417.3|186292.3|186417.5|186292.5|186418.2|186293.2|186417.3|186292.3|5
1722465100000|2024-07-31 22:31:40|186418.1|186293.1|186417.5|186292.5|186418.1|186293.1|186417.5|186292.5|2
1722465110000|2024-07-31 22:31:50|186435|186277|186435|186277|186435|186277|186435|186277|1
1722465120000|2024-07-31 22:32:00|186434.5|186274|186434.5|186274|186434.5|186274|186434.5|186274|1
1722465130000|2024-07-31 22:32:10|186434.6|186274.1|186434.5|186274.1|186434.6|186274.6|186434.5|186274.1|3
1722465140000|2024-07-31 22:32:20|186415.3|186290.3|186415.3|186290.3|186415.3|186290.3|186415.3|186290.3|1
1722465150000|2024-07-31 22:32:30|186415.4|186290.4|186414.9|186289.9|186416.1|186291.1|186414.9|186289.9|4
1722465160000|2024-07-31 22:32:40|186433.8|186274|186433.8|186274|186433.8|186274|186433.8|186274|1
1722465170000|2024-07-31 22:32:50|186434.1|186275.2|186434.5|186274.3|186434.5|186275.3|186433.8|186274.3|4
1722465180000|2024-07-31 22:33:00|186434.8|186275.4|186434.5|186274.4|186434.8|186275.4|186434.5|186274.4|2
1722465190000|2024-07-31 22:33:10|186415.6|186290.6|186415.6|186290.6|186415.6|186290.6|186415.6|186290.6|1
1722465200000|2024-07-31 22:33:20|186416.6|186291.6|186416.3|186291.3|186416.6|186291.6|186415.5|186290.5|5
1722465210000|2024-07-31 22:33:30|186415.6|186290.6|186449|186261.1|186449|186293.4|186415.6|186260.6|8
1722465220000|2024-07-31 22:33:40|186450|186262.6|186478.7|186264.9|186478.7|186264.9|186450|186240.8|8
1722465230000|2024-07-31 22:33:50|186477.2|186264.3|186477.2|186264.3|186477.2|186264.3|186477.2|186264.3|1
1722465240000|2024-07-31 22:34:00||186264.5||186264.5||186264.5||186264.5|1
1722465250000|2024-07-31 22:34:10|186457.4|186288.6|186435.8|186310.8|186458.6|186310.8|186435.8|186288.6|3
1722465270000|2024-07-31 22:34:30|186435.9|186310.9|186443.9|186303.5|186443.9|186310.9|186435.9|186303.5|2
1722465280000|2024-07-31 22:34:40|186443.8|186303.6|186443.8|186303.6|186443.8|186303.6|186443.8|186303.6|1
1722465290000|2024-07-31 22:34:50||186303.7||186303.7||186303.7||186303.7|1
1722465300000|2024-07-31 22:35:00||186303.8||186303.8||186303.8||186303.8|1
1722465310000|2024-07-31 22:35:10|186436|186311|186436|186311|186436|186311|186436|186311|1
1722465320000|2024-07-31 22:35:20|186436.1|186311.1|186436.1|186311.1|186436.1|186311.1|186436.1|186311.1|1
1722465330000|2024-07-31 22:35:30|186443.8|186303.9|186443.8|186304|186443.8|186304|186443.8|186303.9|2
1722465340000|2024-07-31 22:35:40|186444|186304.5|186444|186304.5|186444|186304.5|186444|186304.5|1
1722465350000|2024-07-31 22:35:50|186480.8|186271.4|186481.2|186271.8|186481.2|186271.8|186480.8|186271.4|2
1722465360000|2024-07-31 22:36:00|186459.2|186294.4|186458.4|186293.8|186459.2|186294.4|186458.4|186293.8|2
1722465370000|2024-07-31 22:36:10|186457.1|186292.6|186463.2|186293.7|186463.2|186293.7|186457.1|186292.6|3
1722465380000|2024-07-31 22:36:20|186484.5|186271.2|186484.5|186271.2|186484.5|186271.2|186484.5|186271.2|1
1722465390000|2024-07-31 22:36:30||186271.3||186271.3||186271.3||186271.3|1
1722465400000|2024-07-31 22:36:40|186443.5|186304.4|186471.9|186246.1|186472.6|186304.4|186443.5|186246.1|4
1722465410000|2024-07-31 22:36:50|186472.3|186246|186448.4|186263.4|186472.3|186263.4|186448.4|186246|3
1722465420000|2024-07-31 22:37:00|186449.1|186263.3|186448.6|186263.3|186449.1|186263.3|186448.6|186263.3|2
1722465430000|2024-07-31 22:37:10|186417.2|186292.2|186417.2|186292.2|186417.2|186292.2|186417.2|186292.2|1
1722465440000|2024-07-31 22:37:20|186435.1|186276.4|186433.6|186277|186435.1|186277|186433.6|186276.4|3
1722465450000|2024-07-31 22:37:30|186433.9|186276.9|186433.9|186276.9|186433.9|186276.9|186433.9|186276.9|1
1722465470000|2024-07-31 22:37:50|186434.1|186276.7|186457.4|186279.4|186458.2|186298.1|186416.8|186276.7|9
1722465480000|2024-07-31 22:38:00|186456.5|186261|186452.6|186267.6|186456.5|186277|186452.6|186261|6
1722465490000|2024-07-31 22:38:10|186452.8|186269|186476.8|186255.5|186476.8|186271.6|186452.8|186248.7|8
1722465500000|2024-07-31 22:38:20|186438.6|186286.4|186438.6|186286.5|186438.6|186286.5|186438.6|186286.4|2
1722465520000|2024-07-31 22:38:40|186425.8|186300.8|186448.7|186268|186448.7|186300.8|186425.8|186268|2
1722465530000|2024-07-31 22:38:50|186448|186263.4|186448|186263.8|186448|186263.8|186448|186263.4|2
1722465540000|2024-07-31 22:39:00|186448.6|186263.6|186448.6|186263.6|186448.6|186263.6|186448.6|186263.6|1
1722465550000|2024-07-31 22:39:10|186469.8|186243.7|186469.8|186243.7|186469.8|186243.7|186469.8|186243.7|1
1722465560000|2024-07-31 22:39:20|186467.5||186467.5||186467.5||186467.5||1
1722465590000|2024-07-31 22:39:50|186410.2|186285.2|186413|186288|186416.4|186291.4|186410.2|186285.2|4
1722465600000|2024-07-31 22:40:00|186416.4|186291.4|186435.2|186284.5|186435.2|186297.4|186416.4|186284.5|3
1722465620000|2024-07-31 22:40:20|186435.8|186284.4|186435.1|186285.7|186435.8|186285.7|186432.2|186284.3|4
1722465630000|2024-07-31 22:40:30|186434.6|186284.5|186422|186297|186434.6|186297|186422|186284.5|2
1722465640000|2024-07-31 22:40:40|186423.2|186298.2|186422|186297|186423.2|186298.2|186411.9|186286.9|3
1722465660000|2024-07-31 22:41:00|186434.6|186284.5|186434.7|186285.2|186434.7|186285.2|186434.6|186284.5|2
1722465670000|2024-07-31 22:41:10|186434.6|186284.5|186434.6|186284.5|186434.6|186284.5|186434.6|186284.5|1
1722465690000|2024-07-31 22:41:30|186421.5|186296.5|186421.5|186296.5|186421.5|186296.5|186421.5|186296.5|1
1722465710000|2024-07-31 22:41:50|186422.9|186297.9|186455.4|186265.2|186455.4|186297.9|186422.9|186265.2|2
1722465730000|2024-07-31 22:42:10|186455.2|186264.2|186455.2|186264.2|186455.2|186264.2|186455.2|186264.2|1
1722465750000|2024-07-31 22:42:30|186422.1|186297.1|186422.1|186297.1|186422.1|186297.1|186422.1|186297.1|1
1722465770000|2024-07-31 22:42:50|186455.2|186264.2|186514.4|186315.9|186514.4|186315.9|186455.2|186264.2|5
1722465780000|2024-07-31 22:43:00|186515.5|186317.1|186520.6|186322.6|186520.6|186322.6|186515.5|186317.1|5
1722465790000|2024-07-31 22:43:10||186322.7||186322.7||186322.7||186322.7|1
1722465800000|2024-07-31 22:43:20|186496.5|186345.4|186496.5|186345.4|186496.5|186345.4|186496.5|186345.4|1
1722465810000|2024-07-31 22:43:30|186480.9|186345.5|186478.6|186353.6|186480.9|186355.9|186478.6|186345.5|4
1722465830000|2024-07-31 22:43:50|186478.7|186353.7|186515.9|186317.1|186515.9|186353.7|186478.4|186317.1|4
1722465850000|2024-07-31 22:44:10|186514.7|186316|186506.2|186310.7|186514.7|186316|186506.2|186310.7|2
1722465860000|2024-07-31 22:44:20|186481.2|186333|186482|186333.8|186482|186333.8|186481.2|186333|2
1722465870000|2024-07-31 22:44:30|186469.2|186333.9|186469.2|186325.9|186469.2|186333.9|186469.2|186325.9|3
1722465880000|2024-07-31 22:44:40|186464.6|186298.5|186483.9|186267.6|186483.9|186298.5|186464.6|186266.1|5
1722465890000|2024-07-31 22:44:50|186483.2|186264.6|186484.5|186264.4|186484.5|186264.6|186483.2|186264.4|2
1722465900000|2024-07-31 22:45:00|186484.9|186266.8|186486|186264.7|186486|186266.8|186484.9|186264.7|2
1722465910000|2024-07-31 22:45:10|186486.9|186266.9|186465.6|186285.4|186486.9|186285.4|186465.6|186266.9|2
1722465920000|2024-07-31 22:45:20|186439.4|186314.4|186439.8|186314.8|186439.8|186314.8|186439.4|186314.4|2
1722465930000|2024-07-31 22:45:30|186438|186313|186450.9|186295.9|186450.9|186313|186435|186295.9|6
1722465950000|2024-07-31 22:45:50|186451.2|186297.7|186474.2|186252.5|186474.5|186297.7|186450.9|186251.3|9
1722465960000|2024-07-31 22:46:00|186473.2|186252.6|186470.9|186252.6|186474.2|186252.7|186467.5|186252.5|7
1722465970000|2024-07-31 22:46:10|186446.8|186271.4|186446|186274.6|186446.8|186274.6|186439.2|186271.4|5
1722465980000|2024-07-31 22:46:20|186439.2||186443||186446||186436.2||5
1722465990000|2024-07-31 22:46:30|186467.7|186255.3|186467.7|186255.3|186467.7|186255.3|186467.7|186255.3|1
1722466020000|2024-07-31 22:47:00|186452.8|186264.4|186412.9|186287.9|186452.8|186287.9|186412.9|186264.4|2
1722466030000|2024-07-31 22:47:10|186416.3|186291.3|186435.9|186220.6|186440.7|186301.1|186416.3|186220.6|5
1722466050000|2024-07-31 22:47:30|186436.2|186221.9|186440.5|186220.6|186440.7|186221.9|186436.2|186220.6|3
1722466070000|2024-07-31 22:47:50|186384.3|186259.3|186390.9|186265.9|186390.9|186265.9|186384.3|186259.3|2
1722466080000|2024-07-31 22:48:00|186387.7|186262.7|186384.1|186259.1|186387.7|186262.7|186384.1|186259.1|2
1722466090000|2024-07-31 22:48:10|186426.9|186225.2|186414.1|186245.1|186426.9|186245.1|186414.1|186225.2|2
1722466100000|2024-07-31 22:48:20|186414.6|186247.7|186414.7|186245.5|186414.7|186247.7|186414.6|186245.5|2
1722466110000|2024-07-31 22:48:30|186415|186247.7|186450|186222.3|186450|186247.7|186415|186222.3|2
1722466120000|2024-07-31 22:48:40|186450.8|186224.9|186429.2|186245|186450.8|186247.2|186429.2|186224.9|6
1722466130000|2024-07-31 22:48:50|186430.6|186246.2|186429.2|186243.2|186430.8|186246.2|186428.9|186243.2|4
1722466140000|2024-07-31 22:49:00|186452.1|186225|186452.1|186225|186452.1|186225|186452.1|186225|1
1722466150000|2024-07-31 22:49:10|186453.6|186226.7|186429.9|186248.5|186453.6|186248.5|186429.9|186225.1|3
1722466160000|2024-07-31 22:49:20|186431.6|186251.3|186430.3|186248.9|186435|186252.5|186430.3|186248.9|6
1722466170000|2024-07-31 22:49:30|186431.1|186248.8|186432.1|186248.7|186432.1|186248.8|186431.1|186248.7|2
1722466180000|2024-07-31 22:49:40|186399.9|186274.9|186402.8|186277.8|186404.2|186279.2|186399.5|186274.5|8
1722466190000|2024-07-31 22:49:50|186402.1|186277.1|186402.7|186277.7|186402.7|186277.7|186402.1|186277.1|4
1722466200000|2024-07-31 22:50:00|186402.1|186277.1|186431.5|186252.7|186431.5|186277.6|186402.1|186252.7|3
1722466210000|2024-07-31 22:50:10|186430.5|186252.8|186429|186249.1|186432.5|186252.8|186429|186249.1|7
1722466220000|2024-07-31 22:50:20|186430.5|186248.9|186432|186248.9|186432.6|186253.8|186430.5|186248.9|7
1722466230000|2024-07-31 22:50:30|186400.6|186275.6|186400.6|186275.6|186400.6|186275.6|186400.6|186275.6|1
1722466250000|2024-07-31 22:50:50|186403.3|186278.3|186433.4|186252.6|186433.4|186278.8|186403.3|186252.6|3
1722466270000|2024-07-31 22:51:10|186436.7|186251.9|186418.1|186248.3|186436.7|186251.9|186418.1|186248.3|4
1722466280000|2024-07-31 22:51:20|186418|186248.2|186392.2|186267.2|186419.2|186267.2|186392.2|186248.2|4
1722466300000|2024-07-31 22:51:40|186432.2|186246.8|186430.6|186246.8|186432.2|186246.8|186430.6|186246.8|3
1722466310000|2024-07-31 22:51:50|186453.2|186228|186453.8|186225.7|186453.8|186228|186453.2|186225.7|3
1722466330000|2024-07-31 22:52:10|186454.6|186249.2|186452.4|186225.4|186454.6|186249.2|186432.1|186225.4|4
1722466340000|2024-07-31 22:52:20|186428.9|186243.8|186414|186189|186428.9|186243.8|186402|186189|4
1722466350000|2024-07-31 22:52:30|186410.7|186187.6|186373.2|186157|186410.7|186187.6|186373.2|186157|2
1722466360000|2024-07-31 22:52:40|186372.4|186154.6|186372.4|186154.6|186372.4|186154.6|186372.4|186154.6|1
1722466370000|2024-07-31 22:52:50|186372.7|186157.3|186372.7|186158|186372.7|186158|186372.7|186157.3|2
1722466380000|2024-07-31 22:53:00|186347.7|186177|186347.7|186177|186347.7|186177|186347.7|186177|1
1722466390000|2024-07-31 22:53:10|186328.6|186203.6|186326|186201|186328.6|186203.6|186326|186201|3
1722466400000|2024-07-31 22:53:20|186326.7|186201.7|186328.7|186203.7|186328.7|186203.7|186326.7|186201.7|2
1722466410000|2024-07-31 22:53:30|186327.9|186202.9|186386.8|186161.4|186392.6|186202.9|186327.2|186156|13
1722466420000|2024-07-31 22:53:40|186386.4|186158.6|186384.8|186159.9|186387.1|186164.8|186384.8|186158.6|6
1722466430000|2024-07-31 22:53:50|186384.5||186372.4||186384.5||186372.4||2
1722466440000|2024-07-31 22:54:00|186373.6|186160.9|186358.9|186180.5|186382.8|186184.9|186358.9|186157.2|7
1722466450000|2024-07-31 22:54:10|186346.5||186346.5||186346.5||186346.5||1
1722466460000|2024-07-31 22:54:20|186346.2|186178.8|186371.9|186156.7|186371.9|186178.8|186346.2|186156.7|4
1722466470000|2024-07-31 22:54:30|186349.3|186181.6|186349.3|186181.6|186349.3|186181.6|186349.3|186181.6|1
1722466490000|2024-07-31 22:54:50|186324.3|186199.3|186324.3|186199.3|186324.3|186199.3|186324.3|186199.3|1
1722466500000|2024-07-31 22:55:00|186321.7|186196.7|186324.3|186199.3|186324.3|186199.3|186321.7|186196.7|2
1722466520000|2024-07-31 22:55:20|186349.3|186181.6|186349.3|186181.6|186349.3|186181.6|186349.3|186181.6|1
1722466530000|2024-07-31 22:55:30|186371.6|186159.2|186371.6|186159.2|186371.6|186159.2|186371.6|186159.2|1
1722466550000|2024-07-31 22:55:50|186345.7|186175.6|186348.5|186178.2|186348.5|186178.2|186345.7|186175.6|2
1722466560000|2024-07-31 22:56:00|186364.3|186163|186347.6|186175.7|186364.3|186180.8|186346.6|186163|4
1722466570000|2024-07-31 22:56:10|186372.4|186157.1|186372.4|186157.1|186372.4|186157.1|186372.4|186157.1|1
1722466580000|2024-07-31 22:56:20|186348.4|186179.1|186348.4|186179.1|186348.4|186179.1|186348.4|186179.1|1
1722466590000|2024-07-31 22:56:30|186369.7|186154.6|186354.8|186130.7|186369.7|186154.6|186354.8|186130.7|4
1722466600000|2024-07-31 22:56:40|186349.8|186125.7|186295.9|186087.9|186349.8|186125.7|186295.9|186087.9|8
1722466610000|2024-07-31 22:56:50||186088||186088||186088||186088|1
1722466620000|2024-07-31 22:57:00|186297|186091.8|186313.9|186115.7|186315.4|186115.7|186297|186091.8|5
1722466630000|2024-07-31 22:57:10|186292.2|186142.3|186392.3|186170.6|186392.7|186173.6|186292.2|186142.3|14
1722466640000|2024-07-31 22:57:20|186417.9|186171.9|186431|186210.7|186431|186210.7|186417.9|186171.9|5
1722466650000|2024-07-31 22:57:30|186431.1|186212.4|186414.4|186194.8|186431.7|186218.8|186414.4|186194.8|6
1722466660000|2024-07-31 22:57:40|186415|186192.3|186415|186192.1|186415|186192.3|186415|186192.1|2
1722466680000|2024-07-31 22:58:00|186391.8|186210.7|186400.2|186213.1|186401.3|186220.4|186391.8|186210.7|4
1722466690000|2024-07-31 22:58:10|186368.3|186236.7|186368.1|186238.7|186368.4|186238.7|186368.1|186236.7|3
1722466700000|2024-07-31 22:58:20|186401.7|186211.8|186401.7|186211.8|186401.7|186211.8|186401.7|186211.8|1
1722466710000|2024-07-31 22:58:30|186422.7|186196.3|186412.4|186189.7|186422.7|186196.3|186398.1|186188.9|12
1722466720000|2024-07-31 22:58:40|186413.2|186189.4|186413.8|186189.3|186413.8|186189.7|186412.5|186189.3|3
1722466730000|2024-07-31 22:58:50|186389.3|186206.4|186389.4|186206.6|186389.4|186206.6|186389.3|186206.4|2
1722466740000|2024-07-31 22:59:00|186391.8|186205.6|186366.4|186230.9|186393.3|186230.9|186366.4|186205.1|3
1722466750000|2024-07-31 22:59:10|186400.3|186205.5|186400.3|186205.5|186400.3|186205.5|186400.3|186205.5|1
1722466760000|2024-07-31 22:59:20|186396.6|186207|186378.3|186157.8|186397.4|186216.6|186378.3|186157.8|10
1722466770000|2024-07-31 22:59:30|186377.9|186158|186378.5|186158|186378.5|186158|186377.9|186158|2
1722466780000|2024-07-31 22:59:40|186378.2|186154.6|186360.3|186141.2|186378.8|186154.6|186359.1|186137|8
1722466790000|2024-07-31 22:59:50|186359.5|186139.3|186359|186137.4|186359.5|186139.3|186359|186137.4|2
1722466800000|2024-07-31 23:00:00|186330.6|186151.1|186348.4|186134.9|186354|186151.1|186330.6|186132.4|7
1722466810000|2024-07-31 23:00:10|186348.1|186134.8|186267.6|186073.4|186348.1|186134.8|186266.3|186073.4|10
1722466820000|2024-07-31 23:00:20|186267.9|186073.6|186268.2|186080.1|186272.5|186080.1|186267.9|186073.6|6
1722466830000|2024-07-31 23:00:30|186268.4|186080.3|186245.2|186058.3|186269.1|186081.1|186245.2|186057.9|16
1722466840000|2024-07-31 23:00:40|186244.8|186055.8|186244.5|186055.8|186246.2|186056.2|186243.8|186055.3|8
1722466850000|2024-07-31 23:00:50|186244.3|186055.7|186247.7|186058.1|186247.7|186058.1|186244.3|186055.6|8
1722466860000|2024-07-31 23:01:00|186247.9|186058.3|186217.1|186092.1|186247.9|186092.1|186214.3|186058.3|6
1722466870000|2024-07-31 23:01:10|186217.6|186092.6|186217.6|186092.6|186217.6|186092.6|186217.6|186092.6|1
1722466880000|2024-07-31 23:01:20|186224.2|186099.2|186292.6|186096.9|186293.9|186115.1|186222|186096.9|10
1722466890000|2024-07-31 23:01:30|186292.2|186096.7|186374.4|186164.2|186374.7|186164.2|186292.1|186096.7|9
1722466900000|2024-07-31 23:01:40|186374.7|186166.4|186349.1|186158.1|186376.6|186166.6|186348.7|186156.8|15
1722466910000|2024-07-31 23:01:50|186348.6|186158.2|186297.1|186141.2|186348.6|186158.2|186274|186141.1|8
1722466920000|2024-07-31 23:02:00|186300.5|186144.6|186342.3|186154.3|186342.3|186172.1|186300.5|186144.6|8
1722466930000|2024-07-31 23:02:10|186346|186140.1|186345.6|186139.8|186346|186140.2|186345.4|186139.8|5
1722466940000|2024-07-31 23:02:20|186345.4|186139.6|186345.4|186139.8|186345.4|186139.8|186345|186139.6|3
1722466950000|2024-07-31 23:02:30|186345.6|186140|186305.5|186154.6|186345.6|186160.1|186278.9|186140|11
1722466960000|2024-07-31 23:02:40|186288|186163|186288|186163|186288|186163|186288|186163|1
1722466970000|2024-07-31 23:02:50|186288.3|186163.3|186306.5|186147.1|186307.5|186164.3|186288.3|186147.1|7
1722466980000|2024-07-31 23:03:00|186306.3|186146.9|186305.7|186146.3|186306.5|186147.1|186305.3|186146.1|8
1722466990000|2024-07-31 23:03:10|186305.5|186146.1|186348.6|186142.5|186350.1|186154.9|186304.7|186140|16
1722467000000|2024-07-31 23:03:20|186348.5|186145.5|186330.1|186162.9|186348.5|186162.9|186330.1|186145.5|5
1722467010000|2024-07-31 23:03:30|186330.2|186159.4|186282.6|186145.5|186330.2|186159.4|186282.6|186143.9|7
1722467020000|2024-07-31 23:03:40|186314.7||186282.6||186314.7||186282.6||2
1722467030000|2024-07-31 23:03:50|186282.4|186144.4|186336.2|186122.2|186339.4|186144.4|186282.1|186122|11
1722467040000|2024-07-31 23:04:00|186336|186122|186336.6|186122.4|186336.6|186122.4|186335.8|186121.8|4
1722467050000|2024-07-31 23:04:10|186317.5|186136|186374.7|186187.9|186374.7|186187.9|186317.5|186134.8|8
1722467060000|2024-07-31 23:04:20|186376.8|186188.5|186378.3|186188.8|186378.3|186188.9|186376.5|186188.2|7
1722467070000|2024-07-31 23:04:30|186378.8|186189|186379.1|186192.4|186379.2|186192.6|186378.8|186189|6
1722467080000|2024-07-31 23:04:40|186379.2|186192.6|186346.9|186221.9|186379.9|186221.9|186346.9|186192.6|5
1722467090000|2024-07-31 23:04:50|186348.3|186223.3|186351.7|186226.7|186351.7|186226.7|186348.3|186223.3|2
1722467100000|2024-07-31 23:05:00|186351.8|186226.8|186347.4|186222.4|186351.8|186226.8|186347.4|186222.4|3
1722467110000|2024-07-31 23:05:10|186365.5|186203.2|186366.1|186203.6|186366.5|186204.2|186365.5|186203.2|6
1722467120000|2024-07-31 23:05:20|186366.3|186203.8|186366|186203.9|186366.3|186203.9|186365.9|186203.6|4
1722467130000|2024-07-31 23:05:30|186365.2|186201.1|186351.1|186196.9|186365.2|186201.1|186350.7|186196.9|5
1722467140000|2024-07-31 23:05:40|186350.7|186195|186348.3|186147.8|186350.7|186195|186331.6|186134.6|12
1722467150000|2024-07-31 23:05:50|186348.6|186147.9|186336.3|186178.5|186350|186178.5|186336.3|186147.9|7
1722467160000|2024-07-31 23:06:00||186179.4||186179.4||186179.4||186179.4|1
1722467170000|2024-07-31 23:06:10|186343.3||186343.3||186343.3||186343.3||1
1722467180000|2024-07-31 23:06:20|186339.6||186339.6||186339.6||186339.6||1
1722467190000|2024-07-31 23:06:30|186333.5|186185.7|186333.5|186185.7|186333.5|186185.7|186333.5|186185.7|1
1722467200000|2024-07-31 23:06:40||186165.2||186165.2||186165.2||186165.2|1
1722467210000|2024-07-31 23:06:50|186323.3|186180|186315.5|186170|186323.3|186180|186315.5|186170|2
1722467220000|2024-07-31 23:07:00||186171.6||186171.6||186171.6||186171.6|1
1722467240000|2024-07-31 23:07:20|186295.4|186170.4|186311.7|186186.7|186311.7|186186.7|186295.4|186170.4|2
1722467260000|2024-07-31 23:07:40|186323.3|186181.3|186323.3|186181.3|186323.3|186181.3|186323.3|186181.3|1
1722467270000|2024-07-31 23:07:50|186315.4|186171.6|186315.4|186171.6|186315.4|186171.6|186315.4|186171.6|1
1722467280000|2024-07-31 23:08:00|186317.4|186170.6|186324.9|186168.1|186325.3|186180.7|186317.4|186168.1|4
1722467290000|2024-07-31 23:08:10|186309.9|186184.9|186309.9|186184.9|186309.9|186184.9|186309.9|186184.9|1
1722467300000|2024-07-31 23:08:20|186309.8|186184.8|186309.8|186184.8|186309.8|186184.8|186309.8|186184.8|1
1722467310000|2024-07-31 23:08:30|186310|186185|186313.7|186188.7|186338.9|186192.7|186310|186185|5
1722467320000|2024-07-31 23:08:40|186327.2|186202.2|186328.3|186203.3|186328.3|186203.3|186325.9|186200.9|12
1722467330000|2024-07-31 23:08:50|186328.2|186203.2|186328.2|186203.2|186328.2|186203.2|186328.2|186203.2|1
1722467340000|2024-07-31 23:09:00|186329.6|186191|186329.1|186191.8|186331.1|186191.8|186309|186184|8
1722467380000|2024-07-31 23:09:40|186299.1|186174.1|186303.6|186178.6|186303.6|186178.6|186299.1|186174.1|2
1722467390000|2024-07-31 23:09:50|186315.6|186190.6|186315|186190|186315.6|186190.6|186315|186190|2
1722467400000|2024-07-31 23:10:00|186318.3|186193.3|186318.3|186193.3|186318.3|186193.3|186318.3|186193.3|1
1722467410000|2024-07-31 23:10:10|186318.8|186193.8|186318.8|186193.8|186318.8|186193.8|186318.8|186193.8|1
1722467420000|2024-07-31 23:10:20|186316.6|186191.6|186316.7|186191.7|186316.7|186191.7|186316|186191|5
1722467430000|2024-07-31 23:10:30|186303.8|186178.8|186337.2|186206.7|186340.2|186209.7|186303.8|186178.8|6
1722467450000|2024-07-31 23:10:50|186337.4|186210|186322.7|186197.7|186340.7|186210|186322.7|186197.7|4
1722467460000|2024-07-31 23:11:00|186322.4|186197.4|186330.9|186205.9|186337.7|186206.9|186322.4|186197.4|3
1722467480000|2024-07-31 23:11:20|186325.5|186200.5|186325.5|186200.5|186325.5|186200.5|186325.5|186200.5|1
1722467490000|2024-07-31 23:11:30|186326.5|186201.5|186326.5|186201.5|186326.5|186201.5|186326.5|186201.5|1
1722467500000|2024-07-31 23:11:40|186330.8|186205.8|186330.8|186205.8|186330.8|186205.8|186330.8|186205.8|1
1722467530000|2024-07-31 23:12:10|186322.6|186197.6|186322.6|186197.6|186322.6|186197.6|186322.6|186197.6|1
1722467540000|2024-07-31 23:12:20|186388.4|186135.1|186388.4|186135.1|186388.4|186135.1|186388.4|186135.1|1
1722467550000|2024-07-31 23:12:30|186346.1|186181.7|186331.8|186206.8|186346.1|186210.4|186330.2|186181.7|5
1722467560000|2024-07-31 23:12:40|186331.7|186206.7|186331.7|186206.7|186331.7|186206.7|186331.7|186206.7|1
1722467570000|2024-07-31 23:12:50|186329.4|186204.4|186331.7|186206.7|186331.7|186206.7|186329.4|186204.4|2
1722467580000|2024-07-31 23:13:00|186336.2|186211.2|186382.1|186241.7|186405.6|186244.4|186332.4|186207.4|7
1722467590000|2024-07-31 23:13:10|186372|186241.9|186371.6|186246.6|186374.5|186249.5|186371.6|186241.9|4
1722467620000|2024-07-31 23:13:40|186379|186254|186379|186254|186379|186254|186379|186254|1
1722467640000|2024-07-31 23:14:00|186367.2|186242.2|186376.1|186251.1|186376.1|186251.1|186367.2|186242.2|2
1722467650000|2024-07-31 23:14:10|186378.9|186253.9|186378.9|186253.9|186378.9|186253.9|186378.9|186253.9|1
1722467670000|2024-07-31 23:14:30|186379.8|186254.8|186379.8|186254.8|186379.8|186254.8|186379.8|186254.8|1
1722467680000|2024-07-31 23:14:40|186377.4|186252.4|186379.5|186254.5|186383|186258|186377.4|186252.4|3
1722467720000|2024-07-31 23:15:20|186376.6|186251.6|186376.6|186251.6|186376.6|186251.6|186376.6|186251.6|1
1722467730000|2024-07-31 23:15:30|186376.7|186251.7|186374.7|186247.5|186376.7|186251.7|186374.7|186247.5|3
1722467740000|2024-07-31 23:15:40|186377.7|186250.5|186375.5|186247.9|186378.1|186250.5|186375.5|186247.9|3
1722467750000|2024-07-31 23:15:50|186375||186375||186375||186375||1
1722467760000|2024-07-31 23:16:00|186377.7|186250.5|186363|186238|186377.7|186250.5|186363|186238|3
1722467770000|2024-07-31 23:16:10|186365.5|186240.5|186377.6|186252.6|186377.6|186252.6|186360.4|186235.4|6
1722467780000|2024-07-31 23:16:20|186402.7|186264.8|186360.7|186235|186406.5|186272.5|186360.7|186235|11
1722467790000|2024-07-31 23:16:30|186361.8|186235.1|186361.5|186223.6|186377.2|186242.4|186345.7|186220.7|14
1722467800000|2024-07-31 23:16:40|186362.2|186224.4|186361.6|186224.3|186362.2|186224.4|186361.2|186224.3|3
1722467810000|2024-07-31 23:16:50|186360.9|186224.5|186361.1|186224.4|186361.6|186224.5|186360.9|186224.3|3
1722467820000|2024-07-31 23:17:00|186372.5|186222|186372.5|186193.2|186372.5|186222|186372.5|186193.2|2
1722467830000|2024-07-31 23:17:10|186371.5|186209.9|186371.5|186209.9|186371.5|186209.9|186371.5|186209.9|1
1722467840000|2024-07-31 23:17:20|186371.3|186210|186361.5|186221.5|186372|186221.5|186361.4|186209.8|5
1722467850000|2024-07-31 23:17:30|186362.1|186221.3|186353.6|186228.6|186362.1|186229|186352.7|186221.3|10
1722467860000|2024-07-31 23:17:40|186353.8|186228.8|186353.8|186228.8|186353.8|186228.8|186353.8|186228.8|1
1722467870000|2024-07-31 23:17:50|186353.6|186228.6|186356.3|186231.3|186356.3|186231.3|186353.6|186228.6|3
1722467880000|2024-07-31 23:18:00|186352.9|186227.9|186361|186222.2|186361|186227.9|186352.9|186219.6|4
1722467890000|2024-07-31 23:18:10|186361.7|186223.2|186361.2|186223.3|186361.7|186223.6|186360.1|186223.2|8
1722467900000|2024-07-31 23:18:20|186358.6|186220.2|186363.7|186222.5|186363.7|186222.5|186358.6|186220.2|2
1722467910000|2024-07-31 23:18:30|186363.9|186227.2|186381.2|186252.1|186381.2|186252.1|186363.9|186227.2|2
1722467920000|2024-07-31 23:18:40|186378.9|186249.8|186378.9|186249.9|186378.9|186249.9|186378.9|186249.8|2
1722467930000|2024-07-31 23:18:50|186374.3|186237.7|186374.3|186237.7|186374.3|186237.7|186374.3|186237.7|1
1722467940000|2024-07-31 23:19:00|186372|186235|186353.1|186224.7|186372|186235|186340.3|186215.3|6
1722467950000|2024-07-31 23:19:10|186350.6|186222.5|186345.4|186220.4|186350.6|186222.5|186345.4|186220.4|3
1722467960000|2024-07-31 23:19:20|186348.1|186223.1|186347.5|186221.7|186348.1|186223.1|186347.5|186221.7|2
1722467970000|2024-07-31 23:19:30|186347.7||186347.7||186347.7||186347.7||1
1722467980000|2024-07-31 23:19:40|186347.6|186222.6|186347.6|186222.6|186347.6|186222.6|186347.6|186222.6|1
1722467990000|2024-07-31 23:19:50|186349.6|186224.6|186344.8|186219.8|186349.6|186224.6|186344.8|186219.8|3
1722468010000|2024-07-31 23:20:10|186348.8|186223.8|186348.4|186223.4|186348.8|186223.8|186348.4|186223.4|2
1722468040000|2024-07-31 23:20:40|186348.5|186223.5|186348.4|186223.4|186348.5|186223.5|186348.4|186223.4|2
1722468050000|2024-07-31 23:20:50|186343.9|186218.9|186343.9|186218.9|186343.9|186218.9|186343.9|186218.9|1
1722468070000|2024-07-31 23:21:10|186348.2|186223.2|186348.2|186223.2|186348.2|186223.2|186348.2|186223.2|1
1722468080000|2024-07-31 23:21:20|186348.4|186223.4|186348.2|186223.2|186348.4|186223.4|186348.2|186223.2|2
1722468100000|2024-07-31 23:21:40|186344.1|186219.1|186344.1|186219.1|186344.1|186219.1|186344.1|186219.1|1
1722468110000|2024-07-31 23:21:50|186344.3|186219.3|186336.1|186211.1|186344.3|186219.3|186336.1|186211.1|3
1722468120000|2024-07-31 23:22:00|186352.2|186227.2|186367.6|186228.1|186370.1|186232.9|186352.2|186221.4|6
1722468130000|2024-07-31 23:22:10|186367.4|186231.7|186370.9|186237.7|186379.9|186241.2|186367.4|186231.7|4
1722468140000|2024-07-31 23:22:20|186355|186230|186370|186238.8|186373.1|186241.9|186355|186230|4
1722468150000|2024-07-31 23:22:30||186238.9||186238.9||186238.9||186238.9|1
1722468160000|2024-07-31 23:22:40|186363.7|186238.7|186363.7|186238.7|186363.7|186238.7|186363.7|186238.7|1
1722468170000|2024-07-31 23:22:50|186359.4|186234.4|186356.3|186231.3|186359.4|186234.4|186356.3|186231.3|2
1722468180000|2024-07-31 23:23:00|186356.4|186231.4|186365.3|186240.3|186368.4|186243.4|186356.4|186231.4|4
1722468210000|2024-07-31 23:23:30|186366|186241|186365.1|186240.1|186368.9|186243.9|186364.5|186239.5|4
1722468230000|2024-07-31 23:23:50|186368.7|186243.7|186366|186241|186368.7|186243.7|186366|186241|2
1722468260000|2024-07-31 23:24:20|186369.7|186244.7|186366.2|186241.2|186369.9|186244.9|186366.2|186241.2|4
1722468300000|2024-07-31 23:25:00|186361.7|186236.7|186361.7|186236.7|186361.7|186236.7|186361.7|186236.7|1
1722468320000|2024-07-31 23:25:20|186366.4|186241.4|186366.4|186241.4|186366.4|186241.4|186366.4|186241.4|1
1722468330000|2024-07-31 23:25:30|186364.8|186239.8|186395.2|186261.3|186400.1|186266.3|186364.8|186239.8|10
1722468340000|2024-07-31 23:25:40|186395.1|186261.6|186396.6|186262.2|186396.6|186262.2|186394.6|186261.5|4
1722468350000|2024-07-31 23:25:50|186397.3|186262|186398|186262.1|186398|186262.1|186397.3|186262|2
1722468360000|2024-07-31 23:26:00|186396.8|186262.6|186389.1|186264.1|186396.8|186264.1|186389.1|186262.6|2
1722468370000|2024-07-31 23:26:10|186386|186261|186386|186261|186386|186261|186386|186261|1
1722468380000|2024-07-31 23:26:20|186386.9|186261.9|186386.1|186261.1|186386.9|186261.9|186386.1|186261.1|2
1722468390000|2024-07-31 23:26:30|186388.5|186263.5|186414.4|186289.4|186414.4|186289.4|186388.4|186263.4|7
1722468400000|2024-07-31 23:26:40|186416.2|186291.2|186414.5|186289.5|186416.2|186291.2|186414.4|186289.4|4
1722468410000|2024-07-31 23:26:50|186405|186280|186415.1|186290.1|186415.1|186290.1|186405|186280|2
1722468430000|2024-07-31 23:27:10|186413|186288|186412.6|186287.6|186415.7|186290.7|186412.6|186287.6|3
1722468450000|2024-07-31 23:27:30|186412.7|186287.7|186412.7|186287.7|186412.7|186287.7|186412.7|186287.7|1
1722468460000|2024-07-31 23:27:40|186410.6|186285.6|186410.6|186285.6|186410.6|186285.6|186410.6|186285.6|1
1722468490000|2024-07-31 23:28:10|186412.2|186287.2|186409.5|186284.5|186412.2|186287.2|186409.5|186284.5|2
1722468500000|2024-07-31 23:28:20|186412.2|186287.2|186410.5|186285.5|186412.2|186287.2|186410.5|186285.5|4
1722468520000|2024-07-31 23:28:40|186418.2|186274|186418.2|186274|186418.2|186274|186418.2|186274|1
1722468530000|2024-07-31 23:28:50|186407.8|186282.8|186407.8|186282.8|186407.8|186282.8|186407.8|186282.8|1
1722468540000|2024-07-31 23:29:00|186409.5|186284.5|186409.5|186284.5|186409.5|186284.5|186409.5|186284.5|1
1722468560000|2024-07-31 23:29:20|186412.2|186287.2|186412.6|186287.6|186412.6|186287.6|186405.1|186280.1|5
1722468580000|2024-07-31 23:29:40|186412.1|186287.1|186388.9|186255|186412.1|186287.1|186384|186255|4
1722468590000|2024-07-31 23:29:50|186392.6|186258.7|186419.3|186294.3|186419.8|186294.8|186392.6|186258.7|9
1722468600000|2024-07-31 23:30:00|186419.4|186293.1|186431.5|186306.5|186431.5|186306.5|186419.3|186293.1|6
1722468610000|2024-07-31 23:30:10|186429.4|186304.4|186415.3|186290.3|186429.4|186304.4|186413.7|186288.7|6
1722468630000|2024-07-31 23:30:30|186415.4|186290.4|186415.6|186290.3|186415.8|186290.8|186415.4|186290.3|4
1722468640000|2024-07-31 23:30:40|186415.2|186285.8|186411.9|186286.9|186415.2|186286.9|186411.9|186285.8|2
1722468650000|2024-07-31 23:30:50|186413.9|186288.9|186409.5|186284.5|186413.9|186288.9|186409.5|186284.5|2
1722468660000|2024-07-31 23:31:00|186412.1|186287.1|186412.1|186287.1|186412.1|186287.1|186412.1|186287.1|1
1722468670000|2024-07-31 23:31:10|186411.7|186286.7|186411.7|186286.7|186411.7|186286.7|186411.7|186286.7|1
1722468680000|2024-07-31 23:31:20|186412.2|186287.2|186413|186288|186413|186288|186411.9|186286.9|3
1722468690000|2024-07-31 23:31:30|186411.6|186286.6|186408.5|186283.5|186411.6|186286.6|186408.5|186283.5|4
1722468710000|2024-07-31 23:31:50|186409|186284|186415.3|186290.3|186415.3|186290.3|186409|186284|2
1722468720000|2024-07-31 23:32:00|186414.5|186289.5|186414.5|186289.5|186414.5|186289.5|186414.5|186289.5|1
1722468730000|2024-07-31 23:32:10|186415.3|186290.3|186415.6|186290.6|186415.6|186290.6|186415.3|186290.3|2
1722468740000|2024-07-31 23:32:20|186416|186291|186410.9|186285.9|186416|186291|186410.9|186285.9|3
1722468760000|2024-07-31 23:32:40|186408.5|186283.5|186411.3|186286.3|186411.3|186286.3|186408.5|186283.5|2
1722468770000|2024-07-31 23:32:50|186411.5|186286.5|186414.4|186285.5|186414.4|186286.5|186411.5|186285.5|3
1722468790000|2024-07-31 23:33:10|186415.1|186285.4|186415.9|186285.7|186418.2|186288.5|186415.1|186285.4|3
1722468800000|2024-07-31 23:33:20|186416.2|186287.3|186418.8|186289.4|186421.3|186291.5|186416.2|186287.3|6
1722468820000|2024-07-31 23:33:40|186419.2||186419.2||186419.2||186419.2||1
1722468830000|2024-07-31 23:33:50|186414|186289|186410.8|186285.8|186414|186289|186410.8|186285.8|2
1722468840000|2024-07-31 23:34:00|186410.3|186285.3|186409.1|186284.1|186410.3|186285.3|186409.1|186284.1|2
1722468850000|2024-07-31 23:34:10|186412.4|186287.4|186412.4|186287.4|186412.4|186287.4|186412.4|186287.4|1
1722468860000|2024-07-31 23:34:20|186411.9|186286.9|186411.9|186286.9|186411.9|186286.9|186411.9|186286.9|1
1722468870000|2024-07-31 23:34:30|186412.5|186287.5|186412.5|186287.5|186412.5|186287.5|186412.5|186287.5|1
1722468880000|2024-07-31 23:34:40|186413.1|186288.1|186414.9|186289.9|186414.9|186289.9|186413.1|186288.1|5
1722468890000|2024-07-31 23:34:50|186412.8|186287.8|186412.8|186287.8|186412.8|186287.8|186412.8|186287.8|1
1722468900000|2024-07-31 23:35:00|186412.7|186287.7|186412.7|186287.7|186412.7|186287.7|186412.7|186287.7|1
1722468910000|2024-07-31 23:35:10|186414.8|186289.8|186414.8|186289.8|186414.8|186289.8|186414.8|186289.8|1
1722468940000|2024-07-31 23:35:40|186414.5|186289.5|186412.4|186287.4|186414.5|186289.5|186412.4|186287.4|2
1722468950000|2024-07-31 23:35:50|186410.6|186285.6|186413.5|186280.2|186418|186285.6|186410.6|186280.2|4
1722468960000|2024-07-31 23:36:00|186412.5|186284.3|186412.5|186284.3|186412.5|186284.3|186412.5|186284.3|1
1722468980000|2024-07-31 23:36:20|186410.3|186285.3|186410.3|186285.3|186410.3|186285.3|186410.3|186285.3|1
1722469000000|2024-07-31 23:36:40|186408.1|186283.1|186412.4|186287.4|186413.7|186288.7|186408.1|186283.1|3
1722469040000|2024-07-31 23:37:20|186410.7|186285.7|186410.7|186285.7|186410.7|186285.7|186410.7|186285.7|1
1722469060000|2024-07-31 23:37:40|186412.3|186287.3|186411.4|186286.4|186412.3|186287.3|186411.4|186286.4|2
1722469070000|2024-07-31 23:37:50|186408.9|186283.9|186408.9|186283.9|186408.9|186283.9|186408.9|186283.9|1
1722469090000|2024-07-31 23:38:10|186402.2|186277.2|186409.4|186284.4|186409.4|186284.4|186402.2|186277.2|2
1722469100000|2024-07-31 23:38:20|186411.9|186286.9|186411.9|186286.9|186411.9|186286.9|186411.9|186286.9|1
1722469110000|2024-07-31 23:38:30|186413.1|186288.1|186412.2|186287.2|186413.1|186288.1|186412|186287|3
1722469130000|2024-07-31 23:38:50|186411.9|186286.9|186411.9|186286.9|186411.9|186286.9|186411.9|186286.9|1
1722469150000|2024-07-31 23:39:10|186410.1|186285.1|186403.7|186278.7|186410.1|186285.1|186403.7|186278.7|2
1722469160000|2024-07-31 23:39:20|186410.1|186285.1|186409.3|186284.3|186410.1|186285.1|186409.3|186284.3|2
1722469170000|2024-07-31 23:39:30|186411.6|186286.6|186411.6|186286.6|186411.6|186286.6|186411.6|186286.6|1
1722469180000|2024-07-31 23:39:40|186411.7|186286.7|186411.7|186286.7|186411.7|186286.7|186411.7|186286.7|1
1722469200000|2024-07-31 23:40:00|186409.3|186284.3|186411.9|186286.9|186411.9|186286.9|186409.3|186284.3|2
1722469220000|2024-07-31 23:40:20|186412|186287|186413.4|186288.4|186413.4|186288.4|186412|186287|2
1722469250000|2024-07-31 23:40:50|186411.8|186286.8|186416.8|186291.2|186420.8|186294.1|186411.8|186286.8|9
1722469260000|2024-07-31 23:41:00|186417.9|186291.3|186416.9|186291.3|186418.1|186291.3|186416.9|186291.3|3
1722469280000|2024-07-31 23:41:20|186414.4|186279|186413.7|186288.7|186414.4|186291.3|186413.7|186279|5
1722469290000|2024-07-31 23:41:30|186417.1|186292.1|186413.7|186288.7|186417.1|186292.1|186413.7|186288.7|2
1722469310000|2024-07-31 23:41:50|186417.5|186292.5|186415.3|186288.1|186417.5|186292.5|186414|186288.1|3
1722469340000|2024-07-31 23:42:20|186415.2||186415.2||186415.2||186415.2||1
1722469350000|2024-07-31 23:42:30|186403.9|186278.9|186410.2|186285.2|186410.2|186285.2|186403.9|186278.9|2
1722469360000|2024-07-31 23:42:40|186411.4|186286.4|186411.4|186286.4|186411.4|186286.4|186411.4|186286.4|1
1722469370000|2024-07-31 23:42:50|186412.6|186287.6|186412.1|186287.1|186415.4|186290.4|186412.1|186287.1|4
1722469390000|2024-07-31 23:43:10|186412.2|186287.2|186412.2|186287.2|186412.2|186287.2|186412.2|186287.2|1
1722469400000|2024-07-31 23:43:20|186410.2|186285.2|186415.3|186290.3|186415.3|186290.3|186410.2|186285.2|2
1722469430000|2024-07-31 23:43:50|186416|186291|186411.2|186286.2|186416|186291|186411.2|186286.2|2
1722469440000|2024-07-31 23:44:00|186410.8|186285.8|186410.8|186285.8|186411.3|186286.3|186410.8|186285.8|3
1722469450000|2024-07-31 23:44:10|186412.9|186287.9|186412.9|186287.9|186412.9|186287.9|186412.9|186287.9|1
1722469460000|2024-07-31 23:44:20|186416|186291|186412.9|186287.9|186416|186291|186412.9|186287.9|2
1722469470000|2024-07-31 23:44:30|186416|186291|186412.8|186287.8|186416|186291|186412.8|186287.8|2
1722469480000|2024-07-31 23:44:40|186413.4|186288.4|186412.8|186287.8|186413.4|186288.4|186412.8|186287.8|2
1722469490000|2024-07-31 23:44:50|186415.8|186290.8|186412.8|186287.8|186415.8|186290.8|186412.8|186287.8|2
1722469500000|2024-07-31 23:45:00|186413.4|186288.4|186424.4|186299.4|186424.4|186299.4|186413.2|186288.2|3
1722469510000|2024-07-31 23:45:10|186422|186297|186422|186297|186422|186297|186422|186297|1
1722469520000|2024-07-31 23:45:20|186421.3|186296.3|186421.8|186296.8|186421.8|186296.8|186421.3|186296.3|2
1722469530000|2024-07-31 23:45:30|186419.4|186291.9|186419.4|186291.9|186419.4|186291.9|186419.4|186291.9|1
1722469540000|2024-07-31 23:45:40|186419|186292|186395.9|186257.4|186419|186292|186395.9|186257.4|4
1722469560000|2024-07-31 23:46:00|186395.5||186395.5||186395.5||186395.5||1
1722469570000|2024-07-31 23:46:10|186383.9|186258.9|186395.2|186247.4|186395.6|186259.3|186383.9|186247.4|5
1722469580000|2024-07-31 23:46:20|186395.7||186395.7||186395.7||186395.7||1
1722469590000|2024-07-31 23:46:30|186396.5|186247.2|186400|186241.7|186400.6|186247.2|186396.5|186241.7|3
1722469600000|2024-07-31 23:46:40|186400.7|186241.6|186386.9|186261.9|186401|186261.9|186386.9|186241.6|7
1722469610000|2024-07-31 23:46:50|186404.3|186273.9|186404.7|186274.3|186407.1|186276.8|186404.3|186273.9|3
1722469620000|2024-07-31 23:47:00|186404.4|186274.1|186404.5|186274|186407.4|186277.6|186403.9|186273.2|8
1722469630000|2024-07-31 23:47:10|186404.2|186273.8|186403.9|186273.5|186404.2|186273.8|186403.9|186273.5|3
1722469640000|2024-07-31 23:47:20|186404.2|186273.7|186405.2|186275.3|186410.4|186285.4|186399.4|186273.7|9
1722469650000|2024-07-31 23:47:30|186405.1|186275.1|186411|186286|186411|186286|186403.1|186273.2|9
1722469660000|2024-07-31 23:47:40|186410.9|186285.9|186410.4|186285.4|186410.9|186285.9|186410.4|186285.4|6
1722469670000|2024-07-31 23:47:50|186410.5|186285.5|186410.5|186285.5|186410.9|186285.9|186410.2|186285.2|10
1722469680000|2024-07-31 23:48:00|186410.6|186285.6|186414.2|186289.2|186414.6|186289.6|186410.4|186285.4|12
1722469690000|2024-07-31 23:48:10|186414.4|186289.4|186414.4|186289.4|186414.5|186289.5|186413.9|186288.9|7
1722469700000|2024-07-31 23:48:20|186414.6|186289.6|186411.6|186286.6|186414.6|186289.6|186411.6|186286.6|2
1722469710000|2024-07-31 23:48:30|186409.6|186284.6|186425.5|186300.5|186425.5|186300.5|186409.6|186284.6|4
1722469720000|2024-07-31 23:48:40|186424.9|186299.9|186429.4|186304.4|186429.4|186304.4|186424.9|186299.9|9
1722469730000|2024-07-31 23:48:50|186428.9|186303.9|186429.8|186304.8|186430.1|186305.1|186428.6|186303.6|10
1722469740000|2024-07-31 23:49:00|186430.2|186305.2|186431.8|186306|186434.3|186308.5|186421.6|186296.6|11
1722469750000|2024-07-31 23:49:10|186428.4|186303.4|186429.4|186304.4|186429.5|186304.5|186428.4|186303.4|4
1722469770000|2024-07-31 23:49:30|186432|186307|186434.3|186309.3|186434.3|186309.3|186432|186307|6
1722469780000|2024-07-31 23:49:40|186438.8|186313.8|186441.6|186316.6|186443.6|186318.6|186438.8|186313.8|8
1722469790000|2024-07-31 23:49:50|186441.8|186316.8|186434.1|186307.8|186441.9|186316.9|186432.2|186305.5|9
1722469800000|2024-07-31 23:50:00|186433.4|186308.4|186437.6|186311.3|186439|186312.8|186431.3|186305.6|11
1722469810000|2024-07-31 23:50:10|186437.2|186311.1|186428.1|186303.1|186437.4|186311.5|186428.1|186303.1|9
1722469820000|2024-07-31 23:50:20|186428.3|186303.3|186432.6|186307.6|186434.9|186309.9|186428.3|186303.3|8
1722469830000|2024-07-31 23:50:30|186432.4|186307.4|186436.8|186311.8|186437.4|186312.4|186431.6|186306.6|13
1722469840000|2024-07-31 23:50:40|186437.2|186312.2|186444.4|186319.4|186444.7|186319.7|186437.2|186312.2|4
1722469850000|2024-07-31 23:50:50|186444.5|186319.5|186444.3|186319.3|186444.5|186319.5|186444.1|186319.1|6
1722469860000|2024-07-31 23:51:00|186444.6|186319.6|186444.6|186319.6|186444.7|186319.7|186444.4|186319.4|6
1722469870000|2024-07-31 23:51:10|186442.7|186317.7|186442.7|186317.7|186442.7|186317.7|186442.7|186317.7|1
1722469880000|2024-07-31 23:51:20|186441.6|186316.6|186436.9|186311.9|186441.6|186316.6|186432.5|186307.5|10
1722469890000|2024-07-31 23:51:30|186436.6|186311.6|186438.6|186313.6|186438.6|186313.6|186436|186311|9
1722469900000|2024-07-31 23:51:40|186438.3|186313.3|186438.2|186313.2|186438.6|186313.6|186437.9|186312.9|13
1722469910000|2024-07-31 23:51:50|186438.6|186313.6|186433|186308|186438.6|186313.6|186433|186308|7
1722469920000|2024-07-31 23:52:00|186431.2|186306.2|186434.2|186309.2|186434.2|186309.2|186431.2|186306.2|2
1722469940000|2024-07-31 23:52:20|186433.5|186308.5|186433.5|186308.5|186433.5|186308.5|186433.5|186308.5|1
1722469950000|2024-07-31 23:52:30|186434.4|186309.4|186434.4|186309.4|186434.4|186309.4|186434.4|186309.4|1
1722469960000|2024-07-31 23:52:40|186434.1|186309.1|186433|186308|186434.1|186309.1|186433|186308|2
1722469970000|2024-07-31 23:52:50|186433.5|186308.5|186432.4|186307.4|186433.5|186308.5|186432.4|186307.4|2
1722469980000|2024-07-31 23:53:00|186431.3|186306.3|186432.8|186307.8|186436.5|186311.5|186431.3|186306.3|6
1722470000000|2024-07-31 23:53:20|186433.4|186308.4|186433.4|186308.4|186433.4|186308.4|186433.4|186308.4|1
1722470010000|2024-07-31 23:53:30|186431.6|186306.6|186432.4|186307.4|186432.4|186307.4|186431.4|186306.4|4
1722470020000|2024-07-31 23:53:40|186433.3|186308.3|186447.1|186322.1|186447.3|186322.3|186433.3|186308.3|8
1722470030000|2024-07-31 23:53:50|186447|186322|186453.4|186328.4|186455|186330|186447|186322|14
1722470040000|2024-07-31 23:54:00|186453.7|186328.7|186458.6|186333.6|186463.1|186338.1|186453.7|186328.7|12
1722470050000|2024-07-31 23:54:10|186458.7|186333.7|186460.9|186335.9|186461.4|186336.4|186458.2|186333.2|8
1722470060000|2024-07-31 23:54:20|186461.4|186336.4|186516.4|186391.4|186522.9|186397.9|186461.4|186336.4|14
1722470070000|2024-07-31 23:54:30|186516.1|186391.1|186518.5|186393.5|186518.5|186393.5|186515.9|186390.9|9
1722470080000|2024-07-31 23:54:40|186518.3|186393.3|186517.5|186392.5|186518.3|186393.3|186517|186392|9
1722470090000|2024-07-31 23:54:50|186521.8|186396.8|186522.1|186397.1|186522.9|186397.9|186521.8|186396.8|3
1722470100000|2024-07-31 23:55:00|186519.3|186394.3|186519.4|186394.4|186520.5|186395.5|186519.3|186394.3|3
1722470110000|2024-07-31 23:55:10|186520.5|186395.5|186512.7|186387.7|186520.5|186395.5|186512.7|186387.7|4
1722470120000|2024-07-31 23:55:20|186513.1|186388.1|186512.4|186387.4|186513.1|186388.1|186512.4|186387.4|2
1722470130000|2024-07-31 23:55:30|186513|186388|186515.6|186390.6|186515.6|186390.6|186513|186388|2
1722470140000|2024-07-31 23:55:40|186520.6|186395.6|186517.4|186392.4|186520.6|186395.6|186517.4|186392.4|2
1722470150000|2024-07-31 23:55:50|186517.7|186392.7|186517.2|186392.2|186517.7|186392.7|186517.2|186392.2|2
1722470160000|2024-07-31 23:56:00|186505.5|186380.5|186496.5|186371.5|186505.5|186380.5|186496.5|186371.5|11
1722470170000|2024-07-31 23:56:10|186497|186372|186497.2|186372.2|186497.2|186372.2|186497|186372|4
1722470180000|2024-07-31 23:56:20|186498|186373|186505.3|186380.3|186512.5|186387.5|186498|186373|24
1722470190000|2024-07-31 23:56:30|186505.6|186380.6|186507.9|186382.9|186510.4|186385.4|186498.7|186373.7|24
1722470200000|2024-07-31 23:56:40|186507.1|186382.1|186502.5|186377.5|186507.1|186382.1|186492.6|186367.6|8
1722470210000|2024-07-31 23:56:50|186504|186379|186501.5|186376.5|186504|186379|186501.4|186376.4|9
1722470220000|2024-07-31 23:57:00|186501.4|186376.4|186507.7|186382.7|186508.7|186383.7|186501.4|186376.4|6
1722470230000|2024-07-31 23:57:10|186507.8|186382.8|186505.3|186380.3|186507.8|186382.8|186503.9|186378.9|7
1722470240000|2024-07-31 23:57:20|186506.7|186381.7|186508.1|186383.1|186509.9|186384.9|186506.7|186381.7|8
1722470250000|2024-07-31 23:57:30|186507.9|186382.9|186507.9|186382.9|186507.9|186382.9|186507.9|186382.9|1
1722470260000|2024-07-31 23:57:40|186505.6|186380.6|186496.3|186371.3|186505.6|186380.6|186488.3|186363.3|10
1722470270000|2024-07-31 23:57:50|186498.6|186373.6|186500.1|186375.1|186512.4|186387.4|186497.3|186372.3|17
1722470280000|2024-07-31 23:58:00|186498.6|186373.6|186505.3|186380.3|186505.3|186380.3|186498|186373|7
1722470290000|2024-07-31 23:58:10|186507.6|186382.6|186522.8|186397.8|186525.4|186400.4|186507.6|186382.6|5
1722470300000|2024-07-31 23:58:20|186523.2|186398.2|186524.3|186399.3|186530.1|186405.1|186523.2|186398.2|6
1722470310000|2024-07-31 23:58:30|186525.6|186400.6|186525.5|186400.5|186526.1|186401.1|186525.5|186400.5|3
1722470320000|2024-07-31 23:58:40|186524.2|186399.2|186524.4|186399.4|186525.7|186400.7|186524.2|186399.2|4
1722470330000|2024-07-31 23:58:50|186525.7|186400.7|186522.8|186397.8|186525.7|186400.7|186522.8|186397.8|3
1722470340000|2024-07-31 23:59:00|186524.4|186399.4|186523.3|186398.3|186529.9|186404.9|186522.8|186397.8|5
1722470350000|2024-07-31 23:59:10|186522|186397|186521.8|186396.8|186523.5|186398.5|186521.8|186396.8|8
1722470360000|2024-07-31 23:59:20|186523.5|186398.5|186522.1|186397.1|186523.5|186398.5|186520.4|186395.4|8
1722470370000|2024-07-31 23:59:30|186520.8|186395.8|186521.3|186396.3|186522.1|186397.1|186520.6|186395.6|5
1722470380000|2024-07-31 23:59:40|186522.7|186397.7|186521.9|186396.9|186522.7|186397.7|186521.3|186396.3|4
1722470390000|2024-07-31 23:59:50|186523.2|186398.2|186521.4|186396.4|186523.2|186398.2|186521.4|186396.4|3
1722470400000|2024-08-01 00:00:00|186520.5|186395.5|186501.5|186376.5|186520.5|186395.5|186498.2|186373.2|32
1722470410000|2024-08-01 00:00:10|186502.1|186377.1|186500.3|186375.3|186503.1|186378.1|186495.2|186370.2|28
1722470420000|2024-08-01 00:00:20|186499.3|186374.3|186499.8|186374.8|186502.9|186377.9|186493.8|186368.8|17
1722470430000|2024-08-01 00:00:30|186500.8|186375.8|186494.6|186369.6|186503.1|186378.1|186494.6|186369.6|20
1722470440000|2024-08-01 00:00:40|186499.5|186374.5|186507.3|186382.3|186507.4|186382.4|186499.5|186374.5|12
1722470450000|2024-08-01 00:00:50|186506.9|186381.9|186507|186382|186507.6|186382.6|186503.5|186378.5|21
1722470460000|2024-08-01 00:01:00|186511|186386|186518.2|186393.2|186526.2|186401.2|186511|186386|13
1722470470000|2024-08-01 00:01:10|186518.8|186393.8|186519.9|186394.9|186521.6|186396.6|186514.5|186389.5|10
1722470480000|2024-08-01 00:01:20|186521.4|186396.4|186535.6|186410.6|186542.4|186417.4|186521.4|186396.4|7
1722470490000|2024-08-01 00:01:30|186536.6|186411.6|186537.8|186412.8|186537.8|186412.8|186536.6|186411.6|2
1722470500000|2024-08-01 00:01:40|186543.1|186418.1|186541.6|186416.6|186543.1|186418.1|186541.6|186416.6|5
1722470510000|2024-08-01 00:01:50|186540.5|186415.5|186671.2|186546.2|186671.2|186546.2|186540.5|186415.5|13
1722470520000|2024-08-01 00:02:00|186673.6|186548.6|186710.7|186585.7|186710.7|186585.7|186673.6|186548.6|11
1722470530000|2024-08-01 00:02:10|186709.1|186584.1|186684|186559|186709.1|186584.1|186682.4|186557.4|10
1722470540000|2024-08-01 00:02:20|186684.7|186559.7|186700.5|186575.5|186701.5|186576.5|186684.7|186559.7|12
1722470550000|2024-08-01 00:02:30|186701.6|186576.6|186733.8|186608.8|186733.8|186608.8|186699.8|186574.8|10
1722470560000|2024-08-01 00:02:40|186733.7|186608.7|186751.8|186626.8|186754.4|186629.4|186732.2|186607.2|10
1722470570000|2024-08-01 00:02:50|186754.8|186629.8|186805.7|186680.7|186810.2|186685.2|186754.8|186629.8|26
1722470580000|2024-08-01 00:03:00|186785.9|186660.9|186785.2|186660.2|186790.4|186665.4|186781.6|186656.6|20
1722470590000|2024-08-01 00:03:10|186784|186659|186779.2|186654.2|186784|186659|186773.4|186648.4|9
1722470600000|2024-08-01 00:03:20|186779.9|186654.9|186784.2|186659.2|186784.2|186659.2|186779.9|186654.9|3
1722470610000|2024-08-01 00:03:30|186780.2|186655.2|186773.7|186648.7|186780.2|186655.2|186772.8|186647.8|15
1722470620000|2024-08-01 00:03:40|186773|186648|186782.4|186657.4|186782.4|186657.4|186772.8|186647.8|23
1722470630000|2024-08-01 00:03:50|186783|186658|186719.2|186594.2|186783|186658|186708.2|186583.2|22
1722470640000|2024-08-01 00:04:00|186721.8|186596.8|186710.9|186585.9|186728.9|186603.9|186710.9|186585.9|16
1722470650000|2024-08-01 00:04:10|186711.9|186586.9|186731.8|186606.8|186732.5|186607.5|186711.9|186586.9|18
1722470660000|2024-08-01 00:04:20|186731|186606|186738.3|186613.3|186739.1|186614.1|186730.6|186605.6|17
1722470670000|2024-08-01 00:04:30|186738|186613|186722.8|186597.8|186738.4|186613.4|186709.8|186584.8|16
1722470680000|2024-08-01 00:04:40|186723.4|186598.4|186727.9|186602.9|186732.9|186607.9|186723.4|186598.4|22
1722470690000|2024-08-01 00:04:50|186731.1|186606.1|186727.7|186602.7|186731.1|186606.1|186714.3|186589.3|20
1722470700000|2024-08-01 00:05:00|186726.1|186601.1|186725.7|186600.7|186726.1|186601.1|186708.6|186583.6|16
1722470710000|2024-08-01 00:05:10|186726.8|186601.8|186725.6|186600.6|186726.8|186601.8|186722.5|186597.5|3
1722470720000|2024-08-01 00:05:20|186725|186600|186725.9|186600.9|186725.9|186600.9|186722.5|186597.5|9
1722470730000|2024-08-01 00:05:30|186725.6|186600.6|186728.6|186603.6|186728.6|186603.6|186725.4|186600.4|7
1722470740000|2024-08-01 00:05:40|186727.4|186602.4|186727.5|186602.5|186727.6|186602.6|186727.4|186602.4|3
1722470750000|2024-08-01 00:05:50|186725.7|186600.7|186734.2|186609.2|186734.2|186609.2|186714|186589|19
1722470760000|2024-08-01 00:06:00|186731.4|186606.4|186751.5|186626.5|186751.9|186626.9|186731.4|186606.4|18
1722470770000|2024-08-01 00:06:10|186753.1|186628.1|186761|186636|186761|186636|186753.1|186628.1|9
1722470780000|2024-08-01 00:06:20|186761.7|186636.7|186785|186660|186786|186661|186761.7|186636.7|21
1722470790000|2024-08-01 00:06:30|186784.1|186659.1|186791.6|186666.6|186791.6|186666.6|186778|186653|20
1722470800000|2024-08-01 00:06:40|186792.8|186667.8|186799|186674|186799.3|186674.3|186791.1|186666.1|15
1722470810000|2024-08-01 00:06:50|186799.5|186674.5|186809.8|186684.8|186810.5|186685.5|186797.8|186672.8|13
1722470820000|2024-08-01 00:07:00|186810.6|186685.6|186738.7|186613.7|186812.1|186687.1|186733.6|186608.6|24
1722470830000|2024-08-01 00:07:10|186739.7|186614.7|186741.4|186616.4|186742.2|186617.2|186738.9|186613.9|13
1722470840000|2024-08-01 00:07:20|186739|186614|186664.8|186539.8|186749.9|186624.9|186661.7|186536.7|16
1722470850000|2024-08-01 00:07:30|186666.1|186541.1|186665.2|186540.2|186667.5|186542.5|186665.2|186540.2|5
1722470860000|2024-08-01 00:07:40|186662.7|186537.7|186669|186544|186669|186544|186662.6|186537.6|7
1722470870000|2024-08-01 00:07:50|186669.2|186544.2|186675.6|186550.6|186676.8|186551.8|186669.2|186544.2|6
1722470880000|2024-08-01 00:08:00|186673.2|186548.2|186650.2|186525.2|186675.4|186550.4|186645.6|186520.6|17
1722470890000|2024-08-01 00:08:10|186652|186527|186647.4|186522.4|186652.2|186527.2|186642.8|186517.8|24
1722470900000|2024-08-01 00:08:20|186650.1|186525.1|186622.5|186497.5|186650.1|186525.1|186608.8|186483.8|10
1722470910000|2024-08-01 00:08:30|186621.1|186496.1|186621.3|186496.3|186621.3|186496.3|186615.8|186490.8|6
1722470920000|2024-08-01 00:08:40|186621.4|186496.4|186621.5|186496.5|186621.5|186496.5|186620|186495|6
1722470930000|2024-08-01 00:08:50|186623.2|186498.2|186623.4|186498.4|186623.4|186498.4|186623.2|186498.2|2
1722470940000|2024-08-01 00:09:00|186622.8|186497.8|186625.3|186500.3|186625.5|186500.5|186617.3|186492.3|11
1722470950000|2024-08-01 00:09:10|186626.3|186501.3|186626.7|186501.7|186628.6|186503.6|186626.3|186501.3|9
1722470960000|2024-08-01 00:09:20|186574.2|186449.2|186586.9|186461.9|186587|186462|186572|186447|9
1722470970000|2024-08-01 00:09:30|186586.6|186461.6|186585.9|186460.9|186587.1|186462.1|186579.9|186454.9|9
1722470980000|2024-08-01 00:09:40|186581.1|186456.1|186587.9|186462.9|186591.1|186466.1|186580.2|186455.2|17
1722470990000|2024-08-01 00:09:50|186581|186456|186582.8|186457.8|186585.7|186460.7|186580.7|186455.7|15
1722471000000|2024-08-01 00:10:00|186581.6|186456.6|186587.1|186462.1|186588.2|186463.2|186581.6|186456.6|11
1722471010000|2024-08-01 00:10:10|186587.2|186462.2|186584.3|186459.3|186587.2|186462.2|186584.3|186459.3|10
1722471020000|2024-08-01 00:10:20|186584.4|186459.4|186585.2|186460.2|186585.9|186460.9|186584.2|186459.2|10
1722471030000|2024-08-01 00:10:30|186585.5|186460.5|186564.6|186439.6|186587|186462|186564.6|186439.6|11
1722471040000|2024-08-01 00:10:40|186565.1|186440.1|186538|186413|186565.1|186440.1|186535.8|186410.8|14
1722471050000|2024-08-01 00:10:50|186532.8|186407.8|186537.2|186412.2|186538.2|186413.2|186532.8|186407.8|23
1722471060000|2024-08-01 00:11:00|186538.2|186413.2|186495.3|186370.3|186538.2|186413.2|186494.3|186369.3|14
1722471070000|2024-08-01 00:11:10|186495.2|186370.2|186494.5|186369.5|186498.3|186373.3|186493.5|186368.5|14
1722471080000|2024-08-01 00:11:20|186492.6|186367.6|186496.3|186371.3|186510.9|186385.9|186492.3|186367.3|19
1722471090000|2024-08-01 00:11:30|186496.1|186371.1|186496|186371|186496.1|186371.1|186495.7|186370.7|3
1722471100000|2024-08-01 00:11:40|186495|186370|186493.8|186368.8|186495|186370|186493.2|186368.2|3
1722471110000|2024-08-01 00:11:50|186490.3|186365.3|186491.9|186366.9|186491.9|186366.9|186490.3|186365.3|2
1722471120000|2024-08-01 00:12:00|186487.2|186362.2|186496.8|186371.8|186497.4|186372.4|186487.2|186362.2|11
1722471130000|2024-08-01 00:12:10|186498|186373|186497.4|186372.4|186498.7|186373.7|186497.4|186372.4|7
1722471140000|2024-08-01 00:12:20|186496.8|186371.8|186495|186370|186496.9|186371.9|186489.5|186364.5|6
1722471150000|2024-08-01 00:12:30|186492.7|186367.7|186494.9|186369.9|186495.1|186370.1|186491.9|186366.9|4
1722471160000|2024-08-01 00:12:40|186492.5|186367.5|186491.7|186366.7|186493.8|186368.8|186487.3|186362.3|11
1722471170000|2024-08-01 00:12:50|186492.3|186367.3|186493|186368|186493|186368|186492.3|186367.3|3
1722471180000|2024-08-01 00:13:00|186492.2|186367.2|186525|186400|186525|186400|186488|186363|16
1722471190000|2024-08-01 00:13:10|186525.4|186400.4|186523.3|186398.3|186536.6|186411.6|186518.2|186393.2|11
1722471200000|2024-08-01 00:13:20|186523.8|186398.8|186497.9|186372.9|186525.7|186400.7|186489.8|186364.8|20
1722471210000|2024-08-01 00:13:30|186498.4|186373.4|186499.3|186374.3|186500.9|186375.9|186496.1|186371.1|19
1722471220000|2024-08-01 00:13:40|186497.9|186372.9|186507.6|186382.6|186508.5|186383.5|186497.1|186372.1|12
1722471230000|2024-08-01 00:13:50|186507.8|186382.8|186498.6|186373.6|186510.3|186385.3|186493.5|186368.5|15
1722471240000|2024-08-01 00:14:00|186498.4|186373.4|186498.4|186373.4|186498.4|186373.4|186494.8|186369.8|14
1722471250000|2024-08-01 00:14:10|186499|186374|186507.9|186382.9|186507.9|186382.9|186499|186374|4
1722471260000|2024-08-01 00:14:20|186509.3|186384.3|186547.9|186422.9|186550.1|186425.1|186509.3|186384.3|11
1722471270000|2024-08-01 00:14:30|186548|186423|186547.5|186422.5|186550.9|186425.9|186539.3|186414.3|15
1722471280000|2024-08-01 00:14:40|186548.7|186423.7|186561.8|186436.8|186561.8|186436.8|186547.8|186422.8|23
1722471290000|2024-08-01 00:14:50|186562.8|186437.8|186561.1|186436.1|186570.2|186445.2|186557.2|186432.2|14
1722471300000|2024-08-01 00:15:00|186562.5|186437.5|186561.6|186436.6|186569.8|186444.8|186559.9|186434.9|10
1722471310000|2024-08-01 00:15:10|186560.5|186435.5|186584|186459|186584|186459|186557.3|186432.3|9
1722471320000|2024-08-01 00:15:20|186583.7|186458.7|186583.1|186458.1|186585|186460|186572|186447|12
1722471330000|2024-08-01 00:15:30|186582.8|186457.8|186575.3|186450.3|186583.9|186458.9|186570|186445|21
1722471340000|2024-08-01 00:15:40|186572.9|186447.9|186581.1|186456.1|186584|186459|186572.5|186447.5|17
1722471350000|2024-08-01 00:15:50|186580.5|186455.5|186579.3|186454.3|186583.3|186458.3|186578|186453|27
1722471360000|2024-08-01 00:16:00|186579.8|186454.8|186581.6|186456.6|186582.5|186457.5|186579.6|186454.6|11
1722471370000|2024-08-01 00:16:10|186581.8|186456.8|186578.4|186453.4|186582.6|186457.6|186578.4|186453.4|9
1722471380000|2024-08-01 00:16:20|186576.9|186451.9|186580.9|186455.9|186582.6|186457.6|186574.3|186449.3|12
1722471390000|2024-08-01 00:16:30|186581.5|186456.5|186582.7|186457.7|186582.7|186457.7|186581.5|186456.5|4
1722471400000|2024-08-01 00:16:40|186583.7|186458.7|186586.3|186461.3|186588.3|186463.3|186583.7|186458.7|6
1722471410000|2024-08-01 00:16:50|186586.7|186461.7|186586.7|186461.7|186586.7|186461.7|186586.7|186461.7|1
1722471420000|2024-08-01 00:17:00|186587.2|186462.2|186589.5|186464.5|186591.1|186466.1|186587.2|186462.2|7
1722471430000|2024-08-01 00:17:10|186590|186465|186588.5|186463.5|186590|186465|186588.5|186463.5|2
1722471440000|2024-08-01 00:17:20|186595|186470|186584|186459|186595|186470|186582.5|186457.5|13
1722471450000|2024-08-01 00:17:30|186584.2|186459.2|186582.9|186457.9|186584.7|186459.7|186582.9|186457.9|14
1722471460000|2024-08-01 00:17:40|186583.5|186458.5|186585|186460|186585.3|186460.3|186583.5|186458.5|11
1722471470000|2024-08-01 00:17:50|186585.1|186460.1|186589.4|186464.4|186591.7|186466.7|186585|186460|9
1722471480000|2024-08-01 00:18:00|186588.4|186463.4|186586.2|186461.2|186588.4|186463.4|186585.2|186460.2|10
1722471490000|2024-08-01 00:18:10|186585.2|186460.2|186586.2|186461.2|186586.2|186461.2|186585.2|186460.2|2
1722471500000|2024-08-01 00:18:20|186585.5|186460.5|186584.8|186459.8|186588.9|186463.9|186584.1|186459.1|12
1722471510000|2024-08-01 00:18:30|186583.3|186458.3|186584.8|186459.8|186584.8|186459.8|186583.2|186458.2|5
1722471520000|2024-08-01 00:18:40|186584.9|186459.9|186583.3|186458.3|186586.8|186461.8|186582.8|186457.8|7
1722471530000|2024-08-01 00:18:50|186584.2|186459.2|186587.4|186462.4|186587.4|186462.4|186584.1|186459.1|8
1722471550000|2024-08-01 00:19:10|186587.5|186462.5|186587|186462|186587.5|186462.5|186587|186462|2
1722471560000|2024-08-01 00:19:20|186587.5|186462.5|186586.3|186461.3|186587.5|186462.5|186586.3|186461.3|9
1722471570000|2024-08-01 00:19:30|186587.5|186462.5|186586.3|186461.3|186587.5|186462.5|186586.3|186461.3|6
1722471580000|2024-08-01 00:19:40|186584.6|186459.6|186511.5|186386.5|186584.6|186459.6|186509.9|186384.9|25
1722471590000|2024-08-01 00:19:50|186511.2|186386.2|186511.2|186386.2|186514.2|186389.2|186510.1|186385.1|16
1722471600000|2024-08-01 00:20:00|186513.5|186388.5|186513|186388|186514.4|186389.4|186509.4|186384.4|12
1722471610000|2024-08-01 00:20:10|186512.6|186387.6|186513.1|186388.1|186515.6|186390.6|186512.6|186387.6|13
1722471620000|2024-08-01 00:20:20|186511.9|186386.9|186510.8|186385.8|186512.2|186387.2|186507.3|186382.3|11
1722471630000|2024-08-01 00:20:30|186509.7|186384.7|186520|186395|186521|186396|186509.7|186384.7|5
1722471640000|2024-08-01 00:20:40|186521.4|186396.4|186528.1|186403.1|186530.4|186405.4|186521.4|186396.4|22
1722471650000|2024-08-01 00:20:50|186527|186402|186523.8|186398.8|186531.7|186406.7|186521.3|186396.3|32
1722471660000|2024-08-01 00:21:00|186523.7|186398.7|186462.8|186337.8|186524.3|186399.3|186462.3|186337.3|32
1722471670000|2024-08-01 00:21:10|186461.4|186336.4|186459.3|186334.3|186462.5|186337.5|186459.2|186334.2|23
1722471680000|2024-08-01 00:21:20|186457.6|186332.6|186458.5|186333.5|186460.9|186335.9|186457.6|186332.6|22
1722471690000|2024-08-01 00:21:30|186459.1|186334.1|186465.4|186340.4|186465.7|186340.7|186459|186334|14
1722471700000|2024-08-01 00:21:40|186464.4|186339.4|186457.8|186332.8|186466.1|186341.1|186455.1|186330.1|25
1722471710000|2024-08-01 00:21:50|186460.3|186335.3|186457.5|186332.5|186460.3|186335.3|186456|186331|25
1722471720000|2024-08-01 00:22:00|186458.5|186333.5|186459.6|186334.6|186461.5|186336.5|186456.9|186331.9|23
1722471730000|2024-08-01 00:22:10|186461.4|186336.4|186459.9|186334.9|186461.4|186336.4|186459.4|186334.4|9
1722471740000|2024-08-01 00:22:20|186461.1|186336.1|186465.4|186340.4|186470.9|186345.9|186457.8|186332.8|22
1722471750000|2024-08-01 00:22:30|186463.6|186338.6|186467.8|186342.8|186470.9|186345.9|186463|186338|23
1722471760000|2024-08-01 00:22:40|186468.5|186343.5|186471.3|186346.3|186471.3|186346.3|186467.2|186342.2|13
1722471770000|2024-08-01 00:22:50|186471.6|186346.6|186471.7|186346.7|186472.2|186347.2|186468.7|186343.7|11
1722471780000|2024-08-01 00:23:00|186471.8|186346.8|186471.8|186346.8|186471.8|186346.8|186466|186341|9
1722471790000|2024-08-01 00:23:10|186471.6|186346.6|186472.3|186347.3|186472.3|186347.3|186461.8|186336.8|15
1722471800000|2024-08-01 00:23:20|186472.5|186347.5|186473.1|186348.1|186474|186349|186469.4|186344.4|10
1722471810000|2024-08-01 00:23:30|186472.5|186347.5|186472.4|186347.4|186473.2|186348.2|186472.4|186347.4|3
1722471820000|2024-08-01 00:23:40|186473.4|186348.4|186468.5|186343.5|186473.4|186348.4|186468.5|186343.5|4
1722471830000|2024-08-01 00:23:50|186451.7|186326.7|186437.3|186312.3|186454.2|186329.2|186431.8|186306.8|14
1722471840000|2024-08-01 00:24:00|186437|186312|186434|186309|186438.2|186313.2|186430.6|186305.6|13
1722471850000|2024-08-01 00:24:10|186434.3|186309.3|186431.4|186306.4|186436.8|186311.8|186427.3|186302.3|12
1722471860000|2024-08-01 00:24:20|186432.9|186307.9|186425.4|186300.4|186432.9|186307.9|186420.9|186295.9|26
1722471870000|2024-08-01 00:24:30|186425|186300|186355.7|186230.7|186425.7|186300.7|186355.1|186230.1|25
1722471880000|2024-08-01 00:24:40|186354.6|186229.6|186384.3|186259.3|186385.1|186260.1|186354.6|186229.6|9
1722471890000|2024-08-01 00:24:50|186384.4|186259.4|186384.7|186259.7|186385.1|186260.1|186384.3|186259.3|14
1722471900000|2024-08-01 00:25:00|186384.2|186259.2|186407|186282|186412.7|186287.7|186384.2|186259.2|14
1722471910000|2024-08-01 00:25:10|186406.3|186281.3|186406.3|186281.3|186406.3|186281.3|186406.3|186281.3|1
1722471920000|2024-08-01 00:25:20|186407.3|186282.3|186407.1|186282.1|186407.3|186282.3|186407.1|186282.1|2
1722471930000|2024-08-01 00:25:30|186407.2|186282.2|186405.3|186280.3|186407.2|186282.2|186404.6|186279.6|3
1722471940000|2024-08-01 00:25:40|186400.2|186275.2|186400.2|186275.2|186400.2|186275.2|186400.2|186275.2|1
1722471950000|2024-08-01 00:25:50|186406.6|186281.6|186406.7|186281.7|186406.7|186281.7|186406.6|186281.6|2
1722471960000|2024-08-01 00:26:00|186408.2|186283.2|186373.6|186248.6|186417|186292|186373.6|186248.6|9
1722471970000|2024-08-01 00:26:10|186373.5|186248.5|186386|186261|186388.3|186263.3|186373.5|186248.5|22
1722471980000|2024-08-01 00:26:20|186386.7|186261.7|186386.3|186261.3|186386.7|186261.7|186386|186261|9
1722471990000|2024-08-01 00:26:30|186387|186262|186384.9|186259.9|186387|186262|186384.9|186259.9|9
1722472000000|2024-08-01 00:26:40|186385.2|186260.2|186379.4|186254.4|186385.2|186260.2|186379.4|186254.4|29
1722472010000|2024-08-01 00:26:50|186382.5|186257.5|186321.6|186196.6|186382.5|186257.5|186319.6|186194.6|12
1722472020000|2024-08-01 00:27:00|186319.4|186194.4|186321.5|186196.5|186321.6|186196.6|186319|186194|11
1722472030000|2024-08-01 00:27:10|186321.3|186196.3|186318|186193|186321.3|186196.3|186316.4|186191.4|13
1722472040000|2024-08-01 00:27:20|186315.9|186190.9|186295.1|186170.1|186318.2|186193.2|186293.2|186168.2|10
1722472060000|2024-08-01 00:27:40|186295.6|186170.6|186294.9|186169.9|186295.6|186170.6|186291.2|186166.2|13
1722472070000|2024-08-01 00:27:50|186295|186170|186290.4|186165.4|186295|186170|186287.5|186162.5|12
1722472080000|2024-08-01 00:28:00|186292.1|186167.1|186291.9|186166.9|186294.3|186169.3|186285.3|186160.3|23
1722472090000|2024-08-01 00:28:10|186290.6|186165.6|186293.8|186168.8|186294.3|186169.3|186286.3|186161.3|10
1722472100000|2024-08-01 00:28:20|186294.1|186169.1|186292.4|186167.4|186294.1|186169.1|186292.4|186167.4|2
1722472110000|2024-08-01 00:28:30|186294.1|186169.1|186245.4|186120.4|186294.1|186169.1|186245.4|186120.4|15
1722472120000|2024-08-01 00:28:40|186248.7|186123.7|186248.6|186123.6|186250.5|186125.5|186245.3|186120.3|8
1722472130000|2024-08-01 00:28:50|186249.3|186124.3|186224.7|186099.7|186250.7|186125.7|186224.2|186099.2|12
1722472140000|2024-08-01 00:29:00|186226.7|186101.7|186227.5|186102.5|186228.6|186103.6|186226.7|186101.7|8
1722472150000|2024-08-01 00:29:10|186227.7|186102.7|186227.5|186102.5|186227.7|186102.7|186227.5|186102.5|2
1722472170000|2024-08-01 00:29:30|186224.2|186099.2|186222.9|186097.9|186230.9|186105.9|186220.3|186095.3|12
1722472180000|2024-08-01 00:29:40|186225.7|186100.7|186213.1|186088.1|186228.1|186103.1|186213.1|186088.1|12
1722472190000|2024-08-01 00:29:50|186214.3|186089.3|186211.5|186086.5|186217.5|186092.5|186211.4|186086.4|26
1722472200000|2024-08-01 00:30:00|186211.9|186086.9|186219.4|186094.4|186219.8|186094.8|186209.9|186084.9|13
1722472210000|2024-08-01 00:30:10|186220.1|186095.1|186219.4|186094.4|186220.1|186095.1|186219.4|186094.4|2
1722472220000|2024-08-01 00:30:20|186219.3|186094.3|186316.6|186191.6|186321|186196|186207.2|186082.2|18
1722472230000|2024-08-01 00:30:30|186316.1|186191.1|186315.6|186190.6|186316.5|186191.5|186315.4|186190.4|5
1722472250000|2024-08-01 00:30:50|186315.9|186190.9|186317.7|186192.7|186322.6|186197.6|186315.7|186190.7|8
1722472260000|2024-08-01 00:31:00|186317.4|186192.4|186290.7|186165.7|186317.4|186192.4|186290|186165|24
1722472270000|2024-08-01 00:31:10|186289.5|186164.5|186293|186168|186293|186168|186289.5|186164.5|10
1722472280000|2024-08-01 00:31:20|186292.7|186167.7|186288.9|186163.9|186292.7|186167.7|186288.7|186163.7|8
1722472290000|2024-08-01 00:31:30|186289.4|186164.4|186289.5|186164.5|186289.5|186164.5|186287.7|186162.7|4
1722472300000|2024-08-01 00:31:40|186289.6|186164.6|186288.4|186163.4|186289.6|186164.6|186287.2|186162.2|5
1722472310000|2024-08-01 00:31:50|186287.5|186162.5|186292.5|186167.5|186296.6|186171.6|186287.5|186162.5|10
1722472320000|2024-08-01 00:32:00|186292.8|186167.8|186298.7|186173.7|186303.5|186178.5|186292.2|186167.2|13
1722472330000|2024-08-01 00:32:10|186299.9|186174.9|186304.6|186179.6|186304.6|186179.6|186299.5|186174.5|11
1722472340000|2024-08-01 00:32:20|186305.2|186180.2|186344.1|186219.1|186345.6|186220.6|186305.2|186180.2|18
1722472350000|2024-08-01 00:32:30|186345.1|186220.1|186345.1|186220.1|186345.6|186220.6|186344.1|186219.1|6
1722472360000|2024-08-01 00:32:40|186343.4|186218.4|186344.5|186219.5|186345.3|186220.3|186342.6|186217.6|8
1722472370000|2024-08-01 00:32:50|186344.7|186219.7|186344.5|186219.5|186344.7|186219.7|186344.4|186219.4|3
1722472380000|2024-08-01 00:33:00|186343.1|186218.1|186324.3|186199.3|186343.1|186218.1|186319.7|186194.7|7
1722472390000|2024-08-01 00:33:10|186324.4|186199.4|186323.8|186198.8|186324.4|186199.4|186323.8|186198.8|3
1722472400000|2024-08-01 00:33:20|186323.5|186198.5|186315.6|186190.6|186324.3|186199.3|186315.6|186190.6|7
1722472410000|2024-08-01 00:33:30|186314.6|186189.6|186316.2|186191.2|186317.9|186192.9|186312.2|186187.2|26
1722472420000|2024-08-01 00:33:40|186317.1|186192.1|186314.3|186189.3|186317.2|186192.2|186313.9|186188.9|26
1722472430000|2024-08-01 00:33:50|186315.2|186190.2|186315.4|186190.4|186315.9|186190.9|186315.2|186190.2|4
1722472440000|2024-08-01 00:34:00|186314.8|186189.8|186314.7|186189.7|186315|186190|186313.1|186188.1|13
1722472450000|2024-08-01 00:34:10|186314.6|186189.6|186312.7|186187.7|186314.6|186189.6|186312.7|186187.7|7
1722472460000|2024-08-01 00:34:20|186312.6|186187.6|186313.9|186188.9|186314.6|186189.6|186312.6|186187.6|13
1722472470000|2024-08-01 00:34:30|186314.6|186189.6|186314.7|186189.7|186314.7|186189.7|186314|186189|3
1722472480000|2024-08-01 00:34:40|186316.4|186191.4|186314.9|186189.9|186316.4|186191.4|186314.6|186189.6|13
1722472490000|2024-08-01 00:34:50|186314.6|186189.6|186315.3|186190.3|186322|186197|186314.6|186189.6|25
1722472500000|2024-08-01 00:35:00|186314.5|186189.5|186313.7|186188.7|186314.5|186189.5|186313.7|186188.7|3
1722472510000|2024-08-01 00:35:10|186314.1|186189.1|186315|186190|186315.1|186190.1|186314.1|186189.1|4
1722472520000|2024-08-01 00:35:20|186314.9|186189.9|186314.9|186189.9|186314.9|186189.9|186314.9|186189.9|1
1722472530000|2024-08-01 00:35:30|186316.4|186191.4|186314.8|186189.8|186316.4|186191.4|186314.8|186189.8|3
1722472540000|2024-08-01 00:35:40|186313.3|186188.3|186314.4|186189.4|186316.5|186191.5|186313.3|186188.3|6
1722472550000|2024-08-01 00:35:50|186313.8|186188.8|186312.7|186187.7|186315.6|186190.6|186311.6|186186.6|16
1722472560000|2024-08-01 00:36:00|186313.8|186188.8|186320.3|186195.3|186320.3|186195.3|186313.8|186188.8|9
1722472570000|2024-08-01 00:36:10|186319.2|186194.2|186320.9|186195.9|186320.9|186195.9|186317.2|186192.2|12
1722472580000|2024-08-01 00:36:20|186321.5|186196.5|186325.6|186200.6|186331.3|186206.3|186321.5|186196.5|6
1722472590000|2024-08-01 00:36:30|186325.9|186200.9|186334.6|186209.6|186334.6|186209.6|186325.9|186200.9|16
1722472600000|2024-08-01 00:36:40|186336.1|186211.1|186336.3|186211.3|186336.3|186211.3|186335.6|186210.6|4
1722472610000|2024-08-01 00:36:50|186335.6|186210.6|186331|186206|186335.6|186210.6|186330.1|186205.1|11
1722472620000|2024-08-01 00:37:00|186332.7|186207.7|186330.1|186205.1|186332.7|186207.7|186327.7|186202.7|13
1722472630000|2024-08-01 00:37:10|186328.6|186203.6|186331.8|186206.8|186332|186207|186328.6|186203.6|16
1722472640000|2024-08-01 00:37:20|186330.8|186205.8|186335.1|186210.1|186335.1|186210.1|186329.8|186204.8|14
1722472650000|2024-08-01 00:37:30|186335.4|186210.4|186378.2|186253.2|186380.2|186255.2|186335.4|186210.4|9
1722472660000|2024-08-01 00:37:40|186377.8|186252.8|186378|186253|186378.2|186253.2|186377.8|186252.8|4
1722472680000|2024-08-01 00:38:00|186377.4|186252.4|186369.8|186244.8|186377.4|186252.4|186369.8|186244.8|4
1722472690000|2024-08-01 00:38:10|186369.6|186244.6|186358.6|186233.6|186384.3|186259.3|186357.6|186232.6|16
1722472700000|2024-08-01 00:38:20|186358.2|186233.2|186370|186245|186370|186245|186354.4|186229.4|16
1722472710000|2024-08-01 00:38:30|186370.1|186245.1|186378.8|186253.8|186382.7|186257.7|186370.1|186245.1|21
1722472720000|2024-08-01 00:38:40|186380.1|186255.1|186373.4|186248.4|186380.1|186255.1|186371.5|186246.5|14
1722472730000|2024-08-01 00:38:50|186373.8|186248.8|186371|186246|186374.8|186249.8|186369.1|186244.1|11
1722472740000|2024-08-01 00:39:00|186372.3|186247.3|186369.8|186244.8|186372.3|186247.3|186367.8|186242.8|15
1722472750000|2024-08-01 00:39:10|186370.1|186245.1|186366.1|186241.1|186370.4|186245.4|186364.1|186239.1|11
1722472760000|2024-08-01 00:39:20|186365.6|186240.6|186362.8|186237.8|186365.6|186240.6|186362.8|186237.8|3
1722472770000|2024-08-01 00:39:30|186361|186236|186343.2|186218.2|186361|186236|186336.7|186211.7|16
1722472780000|2024-08-01 00:39:40|186341.4|186216.4|186348.8|186223.8|186348.8|186223.8|186341|186216|14
1722472790000|2024-08-01 00:39:50|186348.5|186223.5|186349.4|186224.4|186350.1|186225.1|186345.3|186220.3|19
1722472800000|2024-08-01 00:40:00|186348.7|186223.7|186367.4|186242.4|186367.4|186242.4|186346.8|186221.8|14
1722472810000|2024-08-01 00:40:10|186367.7|186242.7|186363.1|186238.1|186368.2|186243.2|186362.3|186237.3|17
1722472820000|2024-08-01 00:40:20|186362.1|186237.1|186358.4|186233.4|186363.3|186238.3|186358.4|186233.4|9
1722472830000|2024-08-01 00:40:30|186357.6|186232.6|186346.3|186221.3|186357.6|186232.6|186343.2|186218.2|9
1722472840000|2024-08-01 00:40:40|186347.7|186222.7|186343.8|186218.8|186349.8|186224.8|186342.9|186217.9|30
1722472850000|2024-08-01 00:40:50|186345.4|186220.4|186338.9|186213.9|186346.5|186221.5|186337.7|186212.7|24
1722472860000|2024-08-01 00:41:00|186335.8|186210.8|186328.8|186203.8|186337.7|186212.7|186328.4|186203.4|13
1722472870000|2024-08-01 00:41:10|186329.8|186204.8|186332.7|186207.7|186335.1|186210.1|186329.8|186204.8|17
1722472880000|2024-08-01 00:41:20|186332.3|186207.3|186335.5|186210.5|186337.3|186212.3|186331|186206|20
1722472890000|2024-08-01 00:41:30|186336.8|186211.8|186329.1|186204.1|186337.8|186212.8|186329.1|186204.1|11
1722472900000|2024-08-01 00:41:40|186328.6|186203.6|186329.8|186204.8|186331.3|186206.3|186328.5|186203.5|9
1722472910000|2024-08-01 00:41:50|186330.5|186205.5|186327.9|186202.9|186334.7|186209.7|186327.9|186202.9|19
1722472920000|2024-08-01 00:42:00|186327.3|186202.3|186287.3|186162.3|186327.3|186202.3|186278.2|186153.2|20
1722472930000|2024-08-01 00:42:10|186286.6|186161.6|186286.9|186161.9|186287.3|186162.3|186284.9|186159.9|8
1722472940000|2024-08-01 00:42:20|186287.3|186162.3|186284.6|186159.6|186287.3|186162.3|186280.5|186155.5|23
1722472950000|2024-08-01 00:42:30|186283.1|186158.1|186284.9|186159.9|186287|186162|186283.1|186158.1|14
1722472960000|2024-08-01 00:42:40|186284.7|186159.7|186299.4|186174.4|186299.4|186174.4|186279.8|186154.8|18
1722472970000|2024-08-01 00:42:50|186299.9|186174.9|186323.8|186198.8|186326|186201|186299.9|186174.9|16
1722472980000|2024-08-01 00:43:00|186324.6|186199.6|186324.2|186199.2|186329.4|186204.4|186324.2|186199.2|10
1722472990000|2024-08-01 00:43:10|186302.8|186177.8|186302.1|186177.1|186305.9|186180.9|186301.3|186176.3|8
1722473000000|2024-08-01 00:43:20|186302.2|186177.2|186308.8|186183.8|186309.5|186184.5|186302.2|186177.2|12
1722473010000|2024-08-01 00:43:30|186308.9|186183.9|186310|186185|186310.4|186185.4|186308.2|186183.2|14
1722473020000|2024-08-01 00:43:40|186309.6|186184.6|186309.1|186184.1|186309.9|186184.9|186307.1|186182.1|19
1722473030000|2024-08-01 00:43:50|186309.4|186184.4|186311.2|186186.2|186312.4|186187.4|186307.3|186182.3|8
1722473040000|2024-08-01 00:44:00|186310.8|186185.8|186308.6|186183.6|186312.7|186187.7|186308.3|186183.3|17
1722473050000|2024-08-01 00:44:10|186311.4|186186.4|186305.4|186180.4|186311.4|186186.4|186300.1|186175.1|17
1722473060000|2024-08-01 00:44:20|186303.9|186178.9|186311.7|186186.7|186311.7|186186.7|186303.9|186178.9|11
1722473070000|2024-08-01 00:44:30|186312|186187|186310.2|186185.2|186312|186187|186306.1|186181.1|16
1722473080000|2024-08-01 00:44:40|186307.9|186182.9|186312.3|186187.3|186313.7|186188.7|186307.4|186182.4|21
1722473090000|2024-08-01 00:44:50|186311.2|186186.2|186305.7|186180.7|186311.2|186186.2|186305.7|186180.7|12
1722473100000|2024-08-01 00:45:00|186305.3|186180.3|186309.4|186184.4|186309.5|186184.5|186304|186179|23
1722473110000|2024-08-01 00:45:10|186309.7|186184.7|186307.6|186182.6|186311.1|186186.1|186305.8|186180.8|17
1722473120000|2024-08-01 00:45:20|186308.6|186183.6|186305.7|186180.7|186309.4|186184.4|186303.5|186178.5|11
1722473130000|2024-08-01 00:45:30|186307.4|186182.4|186309.3|186184.3|186311.7|186186.7|186306.4|186181.4|12
1722473140000|2024-08-01 00:45:40|186310|186185|186310.3|186185.3|186311.9|186186.9|186305.8|186180.8|18
1722473150000|2024-08-01 00:45:50|186312.7|186187.7|186308.7|186183.7|186312.7|186187.7|186305.8|186180.8|17
1722473160000|2024-08-01 00:46:00|186307.4|186182.4|186316.5|186191.5|186317.6|186192.6|186294.2|186169.2|20
1722473170000|2024-08-01 00:46:10|186315.1|186190.1|186375.6|186250.6|186376.1|186251.1|186314.3|186189.3|12
1722473180000|2024-08-01 00:46:20|186376|186251|186377.7|186252.7|186378|186253|186376|186251|4
1722473200000|2024-08-01 00:46:40|186380.1|186255.1|186376.8|186251.8|186381.7|186256.7|186376.8|186251.8|6
1722473210000|2024-08-01 00:46:50|186376.4|186251.4|186375.1|186250.1|186376.7|186251.7|186375.1|186250.1|3
1722473220000|2024-08-01 00:47:00|186374.4|186249.4|186375.1|186250.1|186375.1|186250.1|186373.5|186248.5|8
1722473230000|2024-08-01 00:47:10|186377.3|186252.3|186381.4|186256.4|186388.9|186263.9|186377.3|186252.3|17
1722473240000|2024-08-01 00:47:20|186383.7|186258.7|186383.9|186258.9|186387.1|186262.1|186379.3|186254.3|16
1722473250000|2024-08-01 00:47:30|186389.9|186264.9|186383.7|186258.7|186392|186267|186382.1|186257.1|13
1722473260000|2024-08-01 00:47:40|186384|186259|186394|186269|186394.5|186269.5|186384|186259|15
1722473270000|2024-08-01 00:47:50|186393.1|186268.1|186385.5|186260.5|186393.1|186268.1|186381.9|186256.9|10
1722473280000|2024-08-01 00:48:00|186386.7|186261.7|186384|186259|186390.1|186265.1|186383.2|186258.2|29
1722473290000|2024-08-01 00:48:10|186384.5|186259.5|186387.6|186262.6|186389.6|186264.6|186384.5|186259.5|22
1722473300000|2024-08-01 00:48:20|186389.4|186264.4|186389.5|186264.5|186391|186266|186385.3|186260.3|24
1722473310000|2024-08-01 00:48:30|186389.9|186264.9|186388.4|186263.4|186389.9|186264.9|186387|186262|19
1722473320000|2024-08-01 00:48:40|186388.3|186263.3|186387.9|186262.9|186389|186264|186381.8|186256.8|30
1722473330000|2024-08-01 00:48:50|186385|186260|186389.3|186264.3|186389.7|186264.7|186382.1|186257.1|11
1722473340000|2024-08-01 00:49:00|186389.4|186264.4|186389.7|186264.7|186391|186266|186388.9|186263.9|18
1722473350000|2024-08-01 00:49:10|186390.2|186265.2|186395.3|186270.3|186396.4|186271.4|186389.4|186264.4|11
1722473360000|2024-08-01 00:49:20|186395.2|186270.2|186395.1|186270.1|186395.2|186270.2|186394.4|186269.4|6
1722473370000|2024-08-01 00:49:30|186397.5|186272.5|186395.9|186270.9|186398.6|186273.6|186395.9|186270.9|4
1722473380000|2024-08-01 00:49:40|186396|186271|186397.6|186272.6|186397.6|186272.6|186396|186271|2
1722473390000|2024-08-01 00:49:50|186396.5|186271.5|186397.3|186272.3|186397.9|186272.9|186395.8|186270.8|12
1722473400000|2024-08-01 00:50:00|186396.1|186271.1|186401.3|186276.3|186401.3|186276.3|186396|186271|7
1722473410000|2024-08-01 00:50:10|186401.4|186276.4|186402|186277|186402.3|186277.3|186397|186272|11
1722473420000|2024-08-01 00:50:20|186401.6|186276.6|186401.5|186276.5|186401.6|186276.6|186401.5|186276.5|2
1722473440000|2024-08-01 00:50:40|186401.3|186276.3|186400.8|186275.8|186402.6|186277.6|186392.2|186267.2|4
1722473450000|2024-08-01 00:50:50|186402.6|186277.6|186371.8|186246.8|186403.3|186278.3|186371.7|186246.7|12
1722473460000|2024-08-01 00:51:00|186372.5|186247.5|186357.1|186232.1|186372.5|186247.5|186357.1|186232.1|5
1722473470000|2024-08-01 00:51:10|186358.4|186233.4|186359.9|186234.9|186380.1|186255.1|186357|186232|20
1722473480000|2024-08-01 00:51:20|186360.5|186235.5|186359.7|186234.7|186361.2|186236.2|186354.4|186229.4|26
1722473490000|2024-08-01 00:51:30|186359.9|186234.9|186360.8|186235.8|186360.8|186235.8|186359.9|186234.9|3
1722473500000|2024-08-01 00:51:40|186361.8|186236.8|186381.6|186256.6|186381.6|186256.6|186361.4|186236.4|11
1722473510000|2024-08-01 00:51:50|186379.2|186254.2|186379.2|186254.2|186379.2|186254.2|186379.2|186254.2|1
1722473520000|2024-08-01 00:52:00|186378.9|186253.9|186378|186253|186378.9|186253.9|186376.2|186251.2|4
1722473530000|2024-08-01 00:52:10|186378.8|186253.8|186378|186253|186378.9|186253.9|186378|186253|3
1722473540000|2024-08-01 00:52:20|186376.6|186251.6|186378.5|186253.5|186378.5|186253.5|186376.6|186251.6|3
1722473550000|2024-08-01 00:52:30|186377.5|186252.5|186377.5|186252.5|186378.6|186253.6|186377.5|186252.5|4
1722473560000|2024-08-01 00:52:40|186379|186254|186383.3|186258.3|186397.4|186272.4|186377.8|186252.8|13
1722473570000|2024-08-01 00:52:50|186383.8|186258.8|186383.4|186258.4|186384.4|186259.4|186380.5|186255.5|14
1722473580000|2024-08-01 00:53:00|186384.4|186259.4|186392.3|186267.3|186393.2|186268.2|186384.4|186259.4|7
1722473590000|2024-08-01 00:53:10|186393|186268|186400.8|186275.8|186400.8|186275.8|186392.3|186267.3|6
1722473600000|2024-08-01 00:53:20|186400.5|186275.5|186400.8|186275.8|186401.5|186276.5|186400.5|186275.5|3
1722473610000|2024-08-01 00:53:30|186402.6|186277.6|186414.3|186289.3|186415.7|186290.7|186402.6|186277.6|3
1722473630000|2024-08-01 00:53:50|186413.7|186288.7|186401|186276|186424.1|186299.1|186399.2|186274.2|5
1722473640000|2024-08-01 00:54:00|186401.5|186276.5|186401.7|186276.7|186403.9|186278.9|186401|186276|9
1722473650000|2024-08-01 00:54:10|186400.5|186275.5|186400.9|186275.9|186401.1|186276.1|186399.9|186274.9|7
1722473660000|2024-08-01 00:54:20|186401.5|186276.5|186404.9|186279.9|186405.5|186280.5|186401.5|186276.5|4
1722473690000|2024-08-01 00:54:50|186406|186281|186429.8|186304.8|186433.5|186308.5|186406|186281|12
1722473700000|2024-08-01 00:55:00|186428.9|186303.9|186427|186302|186428.9|186303.9|186427|186302|3
1722473710000|2024-08-01 00:55:10|186427.6|186302.6|186427.6|186302.6|186427.6|186302.6|186427.6|186302.6|1
1722473720000|2024-08-01 00:55:20|186426.8|186301.8|186421.5|186296.5|186426.8|186301.8|186419.4|186294.4|3
1722473730000|2024-08-01 00:55:30|186422|186297|186420|186295|186422|186297|186420|186295|2
1722473750000|2024-08-01 00:55:50|186420.9|186295.9|186419.1|186294.1|186420.9|186295.9|186419.1|186294.1|3
1722473760000|2024-08-01 00:56:00|186416.7|186291.7|186416.7|186291.7|186416.7|186291.7|186416.7|186291.7|1
1722473770000|2024-08-01 00:56:10|186416.9|186291.9|186419.2|186294.2|186419.5|186294.5|186416.7|186291.7|11
1722473780000|2024-08-01 00:56:20|186419.4|186294.4|186422.5|186297.5|186422.5|186297.5|186419.4|186294.4|7
1722473790000|2024-08-01 00:56:30|186422.3|186297.3|186422.3|186297.3|186422.3|186297.3|186422.3|186297.3|1
1722473800000|2024-08-01 00:56:40|186421.1|186296.1|186421.1|186296.1|186421.1|186296.1|186421.1|186296.1|1
1722473810000|2024-08-01 00:56:50|186416.9|186291.9|186416.9|186291.9|186416.9|186291.9|186416.9|186291.9|1
1722473820000|2024-08-01 00:57:00|186417.6|186292.6|186419.6|186294.6|186419.6|186294.6|186416.9|186291.9|5
1722473830000|2024-08-01 00:57:10|186418.1|186293.1|186418.1|186293.1|186418.2|186293.2|186418.1|186293.1|5
1722473840000|2024-08-01 00:57:20|186418.2|186293.2|186419.5|186294.5|186419.6|186294.6|186418.1|186293.1|10
1722473850000|2024-08-01 00:57:30|186419.6|186294.6|186419.1|186294.1|186419.7|186294.7|186419.1|186294.1|4
1722473860000|2024-08-01 00:57:40|186418.8|186293.8|186419.1|186294.1|186419.1|186294.1|186418.8|186293.8|4
1722473870000|2024-08-01 00:57:50|186418.8|186293.8|186419.5|186294.5|186419.6|186294.6|186418.8|186293.8|8
1722473880000|2024-08-01 00:58:00|186419.6|186294.6|186420.4|186295.4|186420.4|186295.4|186419.6|186294.6|2
1722473890000|2024-08-01 00:58:10|186420.1|186295.1|186421.3|186296.3|186421.3|186296.3|186420.1|186295.1|7
1722473900000|2024-08-01 00:58:20|186423.2|186298.2|186428.7|186303.7|186430.5|186305.5|186423.2|186298.2|5
1722473910000|2024-08-01 00:58:30|186430.2|186305.2|186457.2|186332.2|186457.2|186332.2|186430.2|186305.2|10
1722473920000|2024-08-01 00:58:40|186456|186331|186456.5|186331.5|186457.6|186332.6|186454.2|186329.2|16
1722473930000|2024-08-01 00:58:50|186457.9|186332.9|186454.9|186329.9|186457.9|186332.9|186452.3|186327.3|19
1722473940000|2024-08-01 00:59:00|186454|186329|186454.2|186329.2|186455.1|186330.1|186452.9|186327.9|14
1722473950000|2024-08-01 00:59:10|186453.2|186328.2|186490.5|186365.5|186490.5|186365.5|186453.2|186328.2|20
1722473960000|2024-08-01 00:59:20|186489.4|186364.4|186489.7|186364.7|186492.8|186367.8|186489.4|186364.4|15
1722473970000|2024-08-01 00:59:30|186490.3|186365.3|186481.5|186356.5|186490.3|186365.3|186480.4|186355.4|19
1722473980000|2024-08-01 00:59:40|186481.7|186356.7|186487.7|186362.7|186488.2|186363.2|186481.4|186356.4|12
1722473990000|2024-08-01 00:59:50|186486.9|186361.9|186485.7|186360.7|186487.6|186362.6|186485.7|186360.7|8
1722474000000|2024-08-01 01:00:00|186489.6|186364.6|186488.5|186363.5|186494|186369|186488.5|186363.5|21
1722474010000|2024-08-01 01:00:10|186488.8|186363.8|186494.1|186369.1|186497.1|186372.1|186488.2|186363.2|21
1722474020000|2024-08-01 01:00:20|186494.2|186369.2|186509.1|186384.1|186509.1|186384.1|186494.2|186369.2|14
1722474030000|2024-08-01 01:00:30|186508.3|186383.3|186504|186379|186508.4|186383.4|186501.9|186376.9|15
1722474040000|2024-08-01 01:00:40|186503.3|186378.3|186491.2|186366.2|186504.4|186379.4|186490.5|186365.5|20
1722474050000|2024-08-01 01:00:50|186492|186367|186491.3|186366.3|186493.9|186368.9|186490.7|186365.7|13
1722474060000|2024-08-01 01:01:00|186492.1|186367.1|186527.5|186402.5|186527.5|186402.5|186489.7|186364.7|21
1722474070000|2024-08-01 01:01:10|186527.9|186402.9|186529.7|186404.7|186531.7|186406.7|186527.9|186402.9|17
1722474080000|2024-08-01 01:01:20|186531.2|186406.2|186531|186406|186532.9|186407.9|186527.1|186402.1|10
1722474090000|2024-08-01 01:01:30|186530|186405|186529.1|186404.1|186530.7|186405.7|186529.1|186404.1|8
1722474100000|2024-08-01 01:01:40|186529.8|186404.8|186530.5|186405.5|186531.3|186406.3|186528.4|186403.4|19
1722474110000|2024-08-01 01:01:50|186529.6|186404.6|186501.2|186376.2|186529.6|186404.6|186497.7|186372.7|19
1722474120000|2024-08-01 01:02:00|186500.7|186375.7|186492|186367|186500.7|186375.7|186492|186367|12
1722474130000|2024-08-01 01:02:10|186490.3|186365.3|186490.4|186365.4|186491.8|186366.8|186488.9|186363.9|13
1722474140000|2024-08-01 01:02:20|186491.4|186366.4|186489.3|186364.3|186494|186369|186488.4|186363.4|13
1722474150000|2024-08-01 01:02:30|186488.4|186363.4|186491.4|186366.4|186491.4|186366.4|186488.4|186363.4|6
1722474160000|2024-08-01 01:02:40|186490.3|186365.3|186488.8|186363.8|186491.6|186366.6|186485.2|186360.2|14
1722474170000|2024-08-01 01:02:50|186494.3|186369.3|186497.1|186372.1|186502.8|186377.8|186493.1|186368.1|14
1722474180000|2024-08-01 01:03:00|186495.8|186370.8|186495.3|186370.3|186497.6|186372.6|186492.5|186367.5|17
1722474190000|2024-08-01 01:03:10|186495.7|186370.7|186494.7|186369.7|186496.5|186371.5|186494.7|186369.7|5
1722474200000|2024-08-01 01:03:20|186493.7|186368.7|186495.1|186370.1|186497.3|186372.3|186493.7|186368.7|11
1722474210000|2024-08-01 01:03:30|186493.1|186368.1|186494.9|186369.9|186498.5|186373.5|186491.7|186366.7|10
1722474220000|2024-08-01 01:03:40|186491.7|186366.7|186498.5|186373.5|186499|186374|186491.7|186366.7|12
1722474230000|2024-08-01 01:03:50|186496.8|186371.8|186492.3|186367.3|186498.5|186373.5|186490.7|186365.7|17
1722474240000|2024-08-01 01:04:00|186493.2|186368.2|186499.2|186374.2|186500.1|186375.1|186493.2|186368.2|20
1722474250000|2024-08-01 01:04:10|186499.3|186374.3|186498.7|186373.7|186499.7|186374.7|186489.6|186364.6|14
1722474260000|2024-08-01 01:04:20|186499.8|186374.8|186499.2|186374.2|186500.2|186375.2|186497.8|186372.8|14
1722474270000|2024-08-01 01:04:30|186500.3|186375.3|186521.7|186396.7|186524.9|186399.9|186496|186371|27
1722474280000|2024-08-01 01:04:40|186521.6|186396.6|186515.6|186390.6|186522.2|186397.2|186512.6|186387.6|27
1722474290000|2024-08-01 01:04:50|186516.3|186391.3|186516.9|186391.9|186516.9|186391.9|186514.5|186389.5|6
1722474300000|2024-08-01 01:05:00|186517.2|186392.2|186531.6|186406.6|186532.2|186407.2|186515.2|186390.2|29
1722474310000|2024-08-01 01:05:10|186530.6|186405.6|186531.8|186406.8|186532.6|186407.6|186526.8|186401.8|23
1722474320000|2024-08-01 01:05:20|186531.9|186406.9|186532.8|186407.8|186534.2|186409.2|186524.8|186399.8|33
1722474330000|2024-08-01 01:05:30|186533.5|186408.5|186533|186408|186534|186409|186528.6|186403.6|39
1722474340000|2024-08-01 01:05:40|186532.3|186407.3|186534.9|186409.9|186535.6|186410.6|186526.3|186401.3|26
1722474350000|2024-08-01 01:05:50|186533.8|186408.8|186530.1|186405.1|186536.5|186411.5|186530.1|186405.1|22
1722474360000|2024-08-01 01:06:00|186533|186408|186533.5|186408.5|186535.7|186410.7|186527.4|186402.4|31
1722474370000|2024-08-01 01:06:10|186533.9|186408.9|186535.1|186410.1|186536.1|186411.1|186533.6|186408.6|14
1722474380000|2024-08-01 01:06:20|186535|186410|186539.1|186414.1|186541.3|186416.3|186535|186410|28
1722474390000|2024-08-01 01:06:30|186539|186414|186536.6|186411.6|186539|186414|186535.8|186410.8|20
1722474400000|2024-08-01 01:06:40|186537.5|186412.5|186537.6|186412.6|186540.4|186415.4|186537.1|186412.1|26
1722474410000|2024-08-01 01:06:50|186537.7|186412.7|186536.5|186411.5|186540.1|186415.1|186536.5|186411.5|15
1722474420000|2024-08-01 01:07:00|186535.5|186410.5|186533.2|186408.2|186539.3|186414.3|186531.9|186406.9|23
1722474430000|2024-08-01 01:07:10|186537.1|186412.1|186534.9|186409.9|186539.6|186414.6|186534.4|186409.4|27
1722474440000|2024-08-01 01:07:20|186535|186410|186536.6|186411.6|186537.9|186412.9|186532.9|186407.9|15
1722474450000|2024-08-01 01:07:30|186536.3|186411.3|186543.1|186418.1|186543.4|186418.4|186534|186409|27
1722474460000|2024-08-01 01:07:40|186542.5|186417.5|186570.3|186445.3|186575.8|186450.8|186540|186415|29
1722474470000|2024-08-01 01:07:50|186569.2|186444.2|186569.5|186444.5|186573.7|186448.7|186568|186443|21
1722474480000|2024-08-01 01:08:00|186569.4|186444.4|186569.9|186444.9|186570.2|186445.2|186568.3|186443.3|9
1722474490000|2024-08-01 01:08:10|186565.4|186440.4|186573.7|186448.7|186577.4|186452.4|186565.2|186440.2|29
1722474500000|2024-08-01 01:08:20|186572.5|186447.5|186576|186451|186576.8|186451.8|186571.2|186446.2|36
1722474510000|2024-08-01 01:08:30|186573.4|186448.4|186572.5|186447.5|186575.1|186450.1|186571.4|186446.4|34
1722474520000|2024-08-01 01:08:40|186573.1|186448.1|186574.8|186449.8|186574.9|186449.9|186570.7|186445.7|21
1722474530000|2024-08-01 01:08:50|186576.7|186451.7|186572.9|186447.9|186577.4|186452.4|186571|186446|18
1722474540000|2024-08-01 01:09:00|186573.2|186448.2|186578.8|186453.8|186579.5|186454.5|186573.2|186448.2|19
1722474550000|2024-08-01 01:09:10|186579.2|186454.2|186604.1|186479.1|186608.8|186483.8|186576.7|186451.7|26
1722474560000|2024-08-01 01:09:20|186605.3|186480.3|186623.1|186498.1|186624.5|186499.5|186604.2|186479.2|20
1722474570000|2024-08-01 01:09:30|186622.5|186497.5|186619.5|186494.5|186622.5|186497.5|186619.5|186494.5|8
1722474580000|2024-08-01 01:09:40|186620.3|186495.3|186623.8|186498.8|186624.5|186499.5|186610.3|186485.3|18
1722474590000|2024-08-01 01:09:50|186624|186499|186636.1|186511.1|186636.1|186511.1|186621.3|186496.3|15
1722474600000|2024-08-01 01:10:00|186637.6|186512.6|186639.6|186514.6|186640.3|186515.3|186636.1|186511.1|19
1722474610000|2024-08-01 01:10:10|186636.7|186511.7|186640.3|186515.3|186645.9|186520.9|186636.7|186511.7|19
1722474620000|2024-08-01 01:10:20|186643.7|186518.7|186676.7|186551.7|186676.7|186551.7|186638.3|186513.3|34
1722474630000|2024-08-01 01:10:30|186677.5|186552.5|186676.7|186551.7|186677.5|186552.5|186672.9|186547.9|28
1722474640000|2024-08-01 01:10:40|186677.1|186552.1|186679.3|186554.3|186681.5|186556.5|186673.8|186548.8|18
1722474650000|2024-08-01 01:10:50|186678.9|186553.9|186740.4|186615.4|186743.8|186618.8|186676.7|186551.7|32
1722474660000|2024-08-01 01:11:00|186739.8|186614.8|186739.1|186614.1|186741.3|186616.3|186738.3|186613.3|20
1722474670000|2024-08-01 01:11:10|186739.2|186614.2|186783.1|186658.1|186783.9|186658.9|186738.6|186613.6|12
1722474680000|2024-08-01 01:11:20|186783.5|186658.5|186786|186661|186786.7|186661.7|186780.8|186655.8|19
1722474690000|2024-08-01 01:11:30|186786.1|186661.1|186786|186661|186787.2|186662.2|186786|186661|4
1722474700000|2024-08-01 01:11:40|186781.2|186656.2|186778.5|186653.5|186781.2|186656.2|186776.6|186651.6|6
1722474710000|2024-08-01 01:11:50|186778.2|186653.2|186771.9|186646.9|186778.2|186653.2|186771.9|186646.9|7
1722474720000|2024-08-01 01:12:00|186760|186635|186730.2|186605.2|186764.4|186639.4|186730.2|186605.2|24
1722474730000|2024-08-01 01:12:10|186728.2|186603.2|186760.5|186635.5|186761.9|186636.9|186721.9|186596.9|18
1722474740000|2024-08-01 01:12:20|186761.3|186636.3|186762.3|186637.3|186763.3|186638.3|186759.9|186634.9|11
1722474750000|2024-08-01 01:12:30|186762.5|186637.5|186763.9|186638.9|186763.9|186638.9|186761.5|186636.5|12
1722474760000|2024-08-01 01:12:40|186768|186643|186750.2|186625.2|186785|186660|186750.2|186625.2|6
1722474770000|2024-08-01 01:12:50|186749.8|186624.8|186776.5|186651.5|186776.5|186651.5|186749.7|186624.7|9
1722474780000|2024-08-01 01:13:00|186776|186651|186766.9|186641.9|186777.1|186652.1|186764.3|186639.3|13
1722474790000|2024-08-01 01:13:10|186766|186641|186760.8|186635.8|186768.6|186643.6|186760.6|186635.6|19
1722474800000|2024-08-01 01:13:20|186762.8|186637.8|186776.2|186651.2|186777.5|186652.5|186762.8|186637.8|11
1722474810000|2024-08-01 01:13:30|186775.8|186650.8|186776.3|186651.3|186777.1|186652.1|186774.7|186649.7|10
1722474820000|2024-08-01 01:13:40|186776.8|186651.8|186763.5|186638.5|186776.8|186651.8|186759.7|186634.7|10
1722474830000|2024-08-01 01:13:50|186766|186641|186759.2|186634.2|186766|186641|186758.1|186633.1|25
1722474840000|2024-08-01 01:14:00|186758.1|186633.1|186756.8|186631.8|186761.9|186636.9|186756.8|186631.8|11
1722474850000|2024-08-01 01:14:10|186754.8|186629.8|186733.1|186608.1|186754.8|186629.8|186732.3|186607.3|8
1722474860000|2024-08-01 01:14:20|186731.9|186606.9|186752.5|186627.5|186755.8|186630.8|186730.8|186605.8|16
1722474870000|2024-08-01 01:14:30|186752.4|186627.4|186753.8|186628.8|186754.2|186629.2|186752.4|186627.4|9
1722474880000|2024-08-01 01:14:40|186756.2|186631.2|186752.7|186627.7|186756.2|186631.2|186752.6|186627.6|4
1722474890000|2024-08-01 01:14:50|186752.4|186627.4|186721.8|186596.8|186754.9|186629.9|186721.8|186596.8|17
1722474900000|2024-08-01 01:15:00|186722.6|186597.6|186723.3|186598.3|186723.7|186598.7|186722|186597|6
1722474910000|2024-08-01 01:15:10|186722.4|186597.4|186725.5|186600.5|186725.7|186600.7|186714.7|186589.7|10
1722474930000|2024-08-01 01:15:30|186722.4|186597.4|186665.9|186540.9|186722.4|186597.4|186658.2|186533.2|19
1722474940000|2024-08-01 01:15:40|186666.1|186541.1|186663.4|186538.4|186666.3|186541.3|186663.4|186538.4|6
1722474950000|2024-08-01 01:15:50|186663.3|186538.3|186608.8|186483.8|186663.3|186538.3|186608.8|186483.8|13
1722474960000|2024-08-01 01:16:00|186607.2|186482.2|186607.2|186482.2|186607.2|186482.2|186607.2|186482.2|1
1722474980000|2024-08-01 01:16:20|186605.1|186480.1|186604.6|186479.6|186605.1|186480.1|186602.9|186477.9|5
1722474990000|2024-08-01 01:16:30|186604.7|186479.7|186604.7|186479.7|186604.7|186479.7|186604.7|186479.7|1
1722475000000|2024-08-01 01:16:40|186603.7|186478.7|186597.6|186472.6|186603.7|186478.7|186593.9|186468.9|14
1722475010000|2024-08-01 01:16:50|186597.1|186472.1|186622.1|186497.1|186625|186500|186594.3|186469.3|20
1722475020000|2024-08-01 01:17:00|186620.6|186495.6|186643.6|186518.6|186644.8|186519.8|186609.4|186484.4|15
1722475030000|2024-08-01 01:17:10|186643.9|186518.9|186644.2|186519.2|186644.2|186519.2|186642|186517|9
1722475040000|2024-08-01 01:17:20|186645.5|186520.5|186658.5|186533.5|186665|186540|186642.9|186517.9|10
1722475050000|2024-08-01 01:17:30|186659.3|186534.3|186659.3|186534.3|186659.3|186534.3|186659.3|186534.3|1
1722475060000|2024-08-01 01:17:40|186659|186534|186685|186560|186686.5|186561.5|186659|186534|17
1722475070000|2024-08-01 01:17:50|186684.3|186559.3|186671.2|186546.2|186684.3|186559.3|186669.4|186544.4|4
1722475080000|2024-08-01 01:18:00|186670.9|186545.9|186661.5|186536.5|186670.9|186545.9|186650.4|186525.4|12
1722475090000|2024-08-01 01:18:10|186662.3|186537.3|186656.6|186531.6|186662.3|186537.3|186656.6|186531.6|6
1722475100000|2024-08-01 01:18:20|186656.1|186531.1|186656.1|186531.1|186656.1|186531.1|186656.1|186531.1|1
1722475110000|2024-08-01 01:18:30|186657.3|186532.3|186657.4|186532.4|186660.7|186535.7|186656.9|186531.9|10
1722475120000|2024-08-01 01:18:40|186656.7|186531.7|186669.2|186544.2|186670.1|186545.1|186656.7|186531.7|6
1722475130000|2024-08-01 01:18:50|186669|186544|186672.2|186547.2|186673.8|186548.8|186669|186544|13
1722475140000|2024-08-01 01:19:00|186671.5|186546.5|186657.9|186532.9|186672.5|186547.5|186657.2|186532.2|10
1722475150000|2024-08-01 01:19:10|186659.3|186534.3|186668.7|186543.7|186670.4|186545.4|186659.3|186534.3|13
1722475160000|2024-08-01 01:19:20|186667.4|186542.4|186669|186544|186670.1|186545.1|186661.5|186536.5|10
1722475170000|2024-08-01 01:19:30|186669.2|186544.2|186669.2|186544.2|186669.2|186544.2|186669.2|186544.2|1
1722475190000|2024-08-01 01:19:50|186669.1|186544.1|186679.6|186554.6|186691.2|186566.2|186668.3|186543.3|7
1722475200000|2024-08-01 01:20:00|186684.6|186559.6|186684.5|186559.5|186686.8|186561.8|186677.5|186552.5|17
1722475210000|2024-08-01 01:20:10|186684.7|186559.7|186684.9|186559.9|186685.3|186560.3|186684.7|186559.7|3
1722475220000|2024-08-01 01:20:20|186686.2|186561.2|186672.7|186547.7|186686.2|186561.2|186670.7|186545.7|18
1722475230000|2024-08-01 01:20:30|186683|186558|186656.5|186531.5|186695.9|186570.9|186649.4|186524.4|15
1722475240000|2024-08-01 01:20:40|186656.7|186531.7|186655.1|186530.1|186656.7|186531.7|186655.1|186530.1|4
1722475250000|2024-08-01 01:20:50|186654.6|186529.6|186643.8|186518.8|186656.3|186531.3|186643.2|186518.2|6
1722475260000|2024-08-01 01:21:00|186640.8|186515.8|186649.9|186524.9|186652.8|186527.8|186637.1|186512.1|13
1722475270000|2024-08-01 01:21:10|186651.1|186526.1|186668.2|186543.2|186669.4|186544.4|186651.1|186526.1|16
1722475280000|2024-08-01 01:21:20|186668.1|186543.1|186654.9|186529.9|186669|186544|186654.7|186529.7|16
1722475290000|2024-08-01 01:21:30|186653.4|186528.4|186653|186528|186654.7|186529.7|186653|186528|10
1722475300000|2024-08-01 01:21:40|186654|186529|186653.9|186528.9|186654.9|186529.9|186653.9|186528.9|9
1722475310000|2024-08-01 01:21:50|186653.4|186528.4|186649.6|186524.6|186653.4|186528.4|186649|186524|3
1722475320000|2024-08-01 01:22:00|186648.6|186523.6|186642.1|186517.1|186655|186530|186640.3|186515.3|20
1722475330000|2024-08-01 01:22:10|186642|186517|186638.6|186513.6|186642|186517|186637.8|186512.8|11
1722475340000|2024-08-01 01:22:20|186638.1|186513.1|186651.3|186526.3|186655.6|186530.6|186638|186513|17
1722475350000|2024-08-01 01:22:30|186652.5|186527.5|186656.3|186531.3|186656.3|186531.3|186651.4|186526.4|11
1722475360000|2024-08-01 01:22:40|186656.4|186531.4|186669.7|186544.7|186671.2|186546.2|186654|186529|13
1722475370000|2024-08-01 01:22:50|186670.7|186545.7|186669.8|186544.8|186673.2|186548.2|186662.6|186537.6|28
1722475380000|2024-08-01 01:23:00|186670.5|186545.5|186672.6|186547.6|186673.5|186548.5|186669.7|186544.7|29
1722475390000|2024-08-01 01:23:10|186670|186545|186672.6|186547.6|186672.7|186547.7|186669.4|186544.4|18
1722475400000|2024-08-01 01:23:20|186669.9|186544.9|186674.2|186549.2|186674.2|186549.2|186653.8|186528.8|23
1722475410000|2024-08-01 01:23:30|186674.7|186549.7|186661.3|186536.3|186674.7|186549.7|186658.7|186533.7|17
1722475420000|2024-08-01 01:23:40|186661.5|186536.5|186661.6|186536.6|186662.6|186537.6|186656|186531|18
1722475430000|2024-08-01 01:23:50|186662.1|186537.1|186665.2|186540.2|186666.4|186541.4|186658.9|186533.9|19
1722475440000|2024-08-01 01:24:00|186666.3|186541.3|186667.9|186542.9|186670.1|186545.1|186662.8|186537.8|32
1722475450000|2024-08-01 01:24:10|186667.7|186542.7|186664.6|186539.6|186667.7|186542.7|186652.2|186527.2|22
1722475460000|2024-08-01 01:24:20|186664.5|186539.5|186656.6|186531.6|186665.8|186540.8|186655|186530|32
1722475470000|2024-08-01 01:24:30|186656.4|186531.4|186653.9|186528.9|186657.4|186532.4|186653.9|186528.9|9
1722475480000|2024-08-01 01:24:40|186656.3|186531.3|186661.7|186536.7|186663.5|186538.5|186653.9|186528.9|26
1722475490000|2024-08-01 01:24:50|186662.5|186537.5|186659.1|186534.1|186662.5|186537.5|186659.1|186534.1|15
1722475500000|2024-08-01 01:25:00|186658.8|186533.8|186654.5|186529.5|186659.3|186534.3|186650.4|186525.4|18
1722475510000|2024-08-01 01:25:10|186655.5|186530.5|186643.1|186518.1|186657.7|186532.7|186643.1|186518.1|17
1722475520000|2024-08-01 01:25:20|186643.6|186518.6|186657.4|186532.4|186657.4|186532.4|186643.4|186518.4|18
1722475530000|2024-08-01 01:25:30|186656.4|186531.4|186659.3|186534.3|186659.3|186534.3|186653.5|186528.5|23
1722475540000|2024-08-01 01:25:40|186659.2|186534.2|186653.3|186528.3|186660.7|186535.7|186653.3|186528.3|26
1722475550000|2024-08-01 01:25:50|186656.9|186531.9|186656.4|186531.4|186659.6|186534.6|186654.7|186529.7|9
1722475560000|2024-08-01 01:26:00|186661|186536|186664.1|186539.1|186666.1|186541.1|186661|186536|18
1722475570000|2024-08-01 01:26:10|186663.6|186538.6|186687.3|186562.3|186689.8|186564.8|186663.6|186538.6|9
1722475580000|2024-08-01 01:26:20|186684.9|186559.9|186685|186560|186689.7|186564.7|186684.9|186559.9|13
1722475590000|2024-08-01 01:26:30|186686|186561|186686.9|186561.9|186692.1|186567.1|186685|186560|22
1722475600000|2024-08-01 01:26:40|186687.4|186562.4|186684.1|186559.1|186695.7|186570.7|186684.1|186559.1|17
1722475610000|2024-08-01 01:26:50|186676.7|186551.7|186674.3|186549.3|186679.5|186554.5|186674.3|186549.3|6
1722475620000|2024-08-01 01:27:00|186674.6|186549.6|186681.4|186556.4|186682|186557|186674.5|186549.5|6
1722475630000|2024-08-01 01:27:10|186681.3|186556.3|186686.7|186561.7|186686.7|186561.7|186681.3|186556.3|4
1722475640000|2024-08-01 01:27:20|186688.9|186563.9|186704.6|186579.6|186704.6|186579.6|186688.9|186563.9|12
1722475650000|2024-08-01 01:27:30|186701.8|186576.8|186698.8|186573.8|186701.8|186576.8|186698.8|186573.8|5
1722475660000|2024-08-01 01:27:40|186692.6|186567.6|186694.3|186569.3|186696.7|186571.7|186692.6|186567.6|9
1722475670000|2024-08-01 01:27:50|186694|186569|186698.9|186573.9|186698.9|186573.9|186689.6|186564.6|9
1722475680000|2024-08-01 01:28:00|186698|186573|186690.9|186565.9|186700.3|186575.3|186689.2|186564.2|12
1722475690000|2024-08-01 01:28:10|186691.4|186566.4|186699.8|186574.8|186703.1|186578.1|186690.4|186565.4|17
1722475700000|2024-08-01 01:28:20|186700|186575|186692.8|186567.8|186704.2|186579.2|186692.8|186567.8|18
1722475710000|2024-08-01 01:28:30|186688.8|186563.8|186702.7|186577.7|186704.4|186579.4|186688.8|186563.8|21
1722475720000|2024-08-01 01:28:40|186701.8|186576.8|186686|186561|186701.8|186576.8|186685.9|186560.9|14
1722475730000|2024-08-01 01:28:50|186687.4|186562.4|186685.7|186560.7|186687.7|186562.7|186685.7|186560.7|6
1722475740000|2024-08-01 01:29:00|186686.8|186561.8|186686.1|186561.1|186688.4|186563.4|186683.5|186558.5|14
1722475750000|2024-08-01 01:29:10|186682|186557|186696.9|186571.9|186696.9|186571.9|186682|186557|16
1722475760000|2024-08-01 01:29:20|186702.2|186577.2|186700.5|186575.5|186702.7|186577.7|186700.1|186575.1|14
1722475770000|2024-08-01 01:29:30|186701.3|186576.3|186699.2|186574.2|186701.4|186576.4|186699.2|186574.2|7
1722475780000|2024-08-01 01:29:40|186699.8|186574.8|186698|186573|186700.9|186575.9|186698|186573|7
1722475790000|2024-08-01 01:29:50|186697.8|186572.8|186705.3|186580.3|186705.3|186580.3|186697.8|186572.8|5
1722475800000|2024-08-01 01:30:00|186705.5|186580.5|186712.2|186587.2|186713.4|186588.4|186694.4|186569.4|21
1722475810000|2024-08-01 01:30:10|186712.4|186587.4|186704.4|186579.4|186712.4|186587.4|186697.4|186572.4|10
1722475820000|2024-08-01 01:30:20|186705.1|186580.1|186697.1|186572.1|186706.8|186581.8|186696.1|186571.1|19
1722475830000|2024-08-01 01:30:30|186699.1|186574.1|186696.4|186571.4|186703.3|186578.3|186692.9|186567.9|24
1722475840000|2024-08-01 01:30:40|186696.5|186571.5|186692.6|186567.6|186700.5|186575.5|186692.6|186567.6|18
1722475850000|2024-08-01 01:30:50|186694.2|186569.2|186694|186569|186699.7|186574.7|186691.9|186566.9|9
1722475860000|2024-08-01 01:31:00|186693.3|186568.3|186699|186574|186700.7|186575.7|186686.5|186561.5|22
1722475870000|2024-08-01 01:31:10|186694.6|186569.6|186694.2|186569.2|186697.8|186572.8|186692.4|186567.4|15
1722475880000|2024-08-01 01:31:20|186694|186569|186694.3|186569.3|186696.2|186571.2|186685.7|186560.7|18
1722475890000|2024-08-01 01:31:30|186695.8|186570.8|186679|186554|186695.8|186570.8|186670.5|186545.5|25
1722475900000|2024-08-01 01:31:40|186678.8|186553.8|186730.9|186605.9|186731.2|186606.2|186678.8|186553.8|20
1722475910000|2024-08-01 01:31:50|186732.2|186607.2|186731.5|186606.5|186732.2|186607.2|186729.2|186604.2|11
1722475920000|2024-08-01 01:32:00|186731.6|186606.6|186727|186602|186731.6|186606.6|186715|186590|11
1722475930000|2024-08-01 01:32:10|186726.6|186601.6|186733.9|186608.9|186735.2|186610.2|186725.1|186600.1|18
1722475940000|2024-08-01 01:32:20|186735.1|186610.1|186726.8|186601.8|186735.1|186610.1|186726.1|186601.1|15
1722475950000|2024-08-01 01:32:30|186726.1|186601.1|186727.4|186602.4|186728.2|186603.2|186726.1|186601.1|9
1722475960000|2024-08-01 01:32:40|186727|186602|186725.6|186600.6|186727.8|186602.8|186725.6|186600.6|14
1722475970000|2024-08-01 01:32:50|186724.2|186599.2|186730.3|186605.3|186730.9|186605.9|186723.7|186598.7|19
1722475980000|2024-08-01 01:33:00|186725.4|186600.4|186750|186625|186750.3|186625.3|186725.4|186600.4|6
1722475990000|2024-08-01 01:33:10|186747.8|186622.8|186745.7|186620.7|186747.8|186622.8|186740.6|186615.6|10
1722476000000|2024-08-01 01:33:20|186743.2|186618.2|186743.2|186618.2|186746|186621|186741.7|186616.7|17
1722476010000|2024-08-01 01:33:30|186744.8|186619.8|186741.8|186616.8|186748.1|186623.1|186741.6|186616.6|30
1722476020000|2024-08-01 01:33:40|186740.4|186615.4|186739.5|186614.5|186741.5|186616.5|186737.5|186612.5|9
1722476030000|2024-08-01 01:33:50|186740.7|186615.7|186742|186617|186744.4|186619.4|186731.7|186606.7|21
1722476040000|2024-08-01 01:34:00|186742.7|186617.7|186733.8|186608.8|186744.9|186619.9|186730|186605|22
1722476050000|2024-08-01 01:34:10|186733.7|186608.7|186741.7|186616.7|186741.8|186616.8|186732.3|186607.3|18
1722476060000|2024-08-01 01:34:20|186741.9|186616.9|186738.6|186613.6|186743.9|186618.9|186738.6|186613.6|12
1722476070000|2024-08-01 01:34:30|186736.4|186611.4|186733.9|186608.9|186743|186618|186728.8|186603.8|25
1722476080000|2024-08-01 01:34:40|186733.7|186608.7|186730.8|186605.8|186735.5|186610.5|186729.9|186604.9|18
1722476090000|2024-08-01 01:34:50|186731|186606|186730|186605|186732|186607|186723.5|186598.5|14
1722476100000|2024-08-01 01:35:00|186730.9|186605.9|186735.4|186610.4|186740.1|186615.1|186730.9|186605.9|16
1722476110000|2024-08-01 01:35:10|186731.4|186606.4|186746.8|186621.8|186747|186622|186731.2|186606.2|24
1722476120000|2024-08-01 01:35:20|186746.5|186621.5|186748.5|186623.5|186748.5|186623.5|186744.6|186619.6|17
1722476130000|2024-08-01 01:35:30|186748|186623|186737|186612|186748.4|186623.4|186734.3|186609.3|14
1722476140000|2024-08-01 01:35:40|186737.4|186612.4|186765.4|186640.4|186775.2|186650.2|186737.4|186612.4|22
1722476150000|2024-08-01 01:35:50|186767.8|186642.8|186771.4|186646.4|186771.4|186646.4|186765.6|186640.6|15
1722476160000|2024-08-01 01:36:00|186766.8|186641.8|186849.3|186724.3|186849.3|186724.3|186766.8|186641.8|24
1722476170000|2024-08-01 01:36:10|186852.8|186727.8|186855.1|186730.1|186857|186732|186851.4|186726.4|9
1722476180000|2024-08-01 01:36:20|186854.9|186729.9|186852|186727|186856.1|186731.1|186851.8|186726.8|6
1722476190000|2024-08-01 01:36:30|186853|186728|186935.8|186810.8|186941.9|186816.9|186852.1|186727.1|9
1722476200000|2024-08-01 01:36:40|186932.7|186807.7|186928.8|186803.8|186938.6|186813.6|186927.3|186802.3|11
1722476210000|2024-08-01 01:36:50|186928.9|186803.9|186951.7|186826.7|186951.7|186826.7|186928.6|186803.6|8
1722476220000|2024-08-01 01:37:00|186951.5|186826.5|186951.2|186826.2|186951.5|186826.5|186951.2|186826.2|2
1722476230000|2024-08-01 01:37:10|186949.7|186824.7|186945.9|186820.9|186949.7|186824.7|186945.9|186820.9|6
1722476240000|2024-08-01 01:37:20|186951.4|186826.4|186949.3|186824.3|186951.4|186826.4|186949.3|186824.3|2
1722476250000|2024-08-01 01:37:30|186952.1|186827.1|186953.1|186828.1|186953.3|186828.3|186949.3|186824.3|12
1722476260000|2024-08-01 01:37:40|186950.4|186825.4|186954|186829|186959.1|186834.1|186950.4|186825.4|14
1722476270000|2024-08-01 01:37:50|186953.4|186828.4|186948.3|186823.3|186982.8|186857.8|186948.3|186823.3|10
1722476280000|2024-08-01 01:38:00|186952.4|186827.4|186952.4|186827.4|186952.4|186827.4|186952.4|186827.4|1
1722476290000|2024-08-01 01:38:10|186953.6|186828.6|186952.3|186827.3|186953.6|186828.6|186948.1|186823.1|4
1722476300000|2024-08-01 01:38:20|186951.9|186826.9|186955.8|186830.8|186956.5|186831.5|186951.9|186826.9|3
1722476310000|2024-08-01 01:38:30|186955.4|186830.4|186942.1|186817.1|186961|186836|186941.8|186816.8|14
1722476320000|2024-08-01 01:38:40|186942.8|186817.8|186940.9|186815.9|186942.8|186817.8|186940.9|186815.9|2
1722476330000|2024-08-01 01:38:50|186940.4|186815.4|186938.2|186813.2|186940.4|186815.4|186938.2|186813.2|2
1722476340000|2024-08-01 01:39:00|186933.7|186808.7|186841.2|186716.2|186933.7|186808.7|186839.6|186714.6|24
1722476350000|2024-08-01 01:39:10|186841.1|186716.1|186839.7|186714.7|186841.9|186716.9|186838.8|186713.8|19
1722476360000|2024-08-01 01:39:20|186840.4|186715.4|186853.7|186728.7|186853.7|186728.7|186840|186715|19
1722476380000|2024-08-01 01:39:40|186852.5|186727.5|186811|186686|186852.5|186727.5|186810.7|186685.7|25
1722476390000|2024-08-01 01:39:50|186811.5|186686.5|186812.2|186687.2|186814.7|186689.7|186809.7|186684.7|19
1722476400000|2024-08-01 01:40:00|186813|186688|186812.7|186687.7|186813.2|186688.2|186811.3|186686.3|9
1722476410000|2024-08-01 01:40:10|186811.1|186686.1|186827.9|186702.9|186835.1|186710.1|186811.1|186686.1|9
1722476420000|2024-08-01 01:40:20|186828.7|186703.7|186830.7|186705.7|186832.4|186707.4|186828.3|186703.3|8
1722476430000|2024-08-01 01:40:30|186830.4|186705.4|186835.7|186710.7|186835.7|186710.7|186830.4|186705.4|6
1722476440000|2024-08-01 01:40:40|186836.4|186711.4|186833.7|186708.7|186838.4|186713.4|186829.7|186704.7|15
1722476450000|2024-08-01 01:40:50|186833.5|186708.5|186833.5|186708.5|186833.5|186708.5|186833.5|186708.5|1
1722476460000|2024-08-01 01:41:00|186833|186708|186841.1|186716.1|186841.1|186716.1|186832.8|186707.8|7
1722476470000|2024-08-01 01:41:10|186840.2|186715.2|186826|186701|186840.2|186715.2|186825.3|186700.3|8
1722476480000|2024-08-01 01:41:20|186831.7|186706.7|186838.8|186713.8|186838.8|186713.8|186831.7|186706.7|11
1722476490000|2024-08-01 01:41:30|186835.4|186710.4|186850.7|186725.7|186851.3|186726.3|186833.7|186708.7|23
1722476500000|2024-08-01 01:41:40|186850.9|186725.9|186850.9|186725.9|186850.9|186725.9|186850.9|186725.9|1
1722476510000|2024-08-01 01:41:50|186846.1|186721.1|186850.1|186725.1|186850.1|186725.1|186840.5|186715.5|8
1722476520000|2024-08-01 01:42:00|186848.6|186723.6|186824.2|186699.2|186848.6|186723.6|186823|186698|11
1722476530000|2024-08-01 01:42:10|186825.5|186700.5|186761.9|186636.9|186825.5|186700.5|186761.9|186636.9|22
1722476540000|2024-08-01 01:42:20|186765.5|186640.5|186729.4|186604.4|186765.5|186640.5|186729.4|186604.4|16
1722476550000|2024-08-01 01:42:30|186731.5|186606.5|186718|186593|186731.5|186606.5|186718|186593|13
1722476560000|2024-08-01 01:42:40|186718.3|186593.3|186714.7|186589.7|186718.8|186593.8|186714.7|186589.7|6
1722476570000|2024-08-01 01:42:50|186717.8|186592.8|186734.1|186609.1|186737.7|186612.7|186711.4|186586.4|18
1722476580000|2024-08-01 01:43:00|186736.3|186611.3|186795.4|186670.4|186805.9|186680.9|186736.3|186611.3|13
1722476590000|2024-08-01 01:43:10|186795.3|186670.3|186795.1|186670.1|186795.8|186670.8|186795.1|186670.1|3
1722476600000|2024-08-01 01:43:20|186795.9|186670.9|186756.7|186631.7|186795.9|186670.9|186756.2|186631.2|8
1722476610000|2024-08-01 01:43:30|186756.3|186631.3|186764.6|186639.6|186765.3|186640.3|186755.2|186630.2|14
1722476620000|2024-08-01 01:43:40|186759.1|186634.1|186767.9|186642.9|186767.9|186642.9|186759.1|186634.1|10
1722476630000|2024-08-01 01:43:50|186769.4|186644.4|186759.7|186634.7|186769.4|186644.4|186759.7|186634.7|9
1722476640000|2024-08-01 01:44:00|186759.3|186634.3|186750|186625|186759.3|186634.3|186748.7|186623.7|13
1722476650000|2024-08-01 01:44:10|186750.1|186625.1|186694.8|186569.8|186751.2|186626.2|186688|186563|18
1722476660000|2024-08-01 01:44:20|186694.4|186569.4|186678.1|186553.1|186694.4|186569.4|186678.1|186553.1|9
1722476670000|2024-08-01 01:44:30|186684.4|186559.4|186678.1|186553.1|186684.4|186559.4|186678.1|186553.1|2
1722476680000|2024-08-01 01:44:40|186677.9|186552.9|186654.9|186529.9|186684.3|186559.3|186654.9|186529.9|21
1722476690000|2024-08-01 01:44:50|186654.5|186529.5|186661.2|186536.2|186663.2|186538.2|186654.5|186529.5|19
1722476700000|2024-08-01 01:45:00|186662.8|186537.8|186673.1|186548.1|186673.1|186548.1|186662.8|186537.8|8
1722476710000|2024-08-01 01:45:10|186672.9|186547.9|186664.4|186539.4|186675.9|186550.9|186664.4|186539.4|14
1722476730000|2024-08-01 01:45:30|186665.4|186540.4|186664.4|186539.4|186665.4|186540.4|186664.4|186539.4|2
1722476740000|2024-08-01 01:45:40|186662.7|186537.7|186665.7|186540.7|186665.7|186540.7|186662.7|186537.7|4
1722476750000|2024-08-01 01:45:50|186664.2|186539.2|186681|186556|186684|186559|186664.2|186539.2|11
1722476760000|2024-08-01 01:46:00|186681.3|186556.3|186681|186556|186681.3|186556.3|186681|186556|2
1722476770000|2024-08-01 01:46:10|186680.4|186555.4|186683.8|186558.8|186684.4|186559.4|186680.4|186555.4|4
1722476780000|2024-08-01 01:46:20|186684.2|186559.2|186788.5|186663.5|186788.5|186663.5|186684.2|186559.2|24
1722476790000|2024-08-01 01:46:30|186788.2|186663.2|186765.8|186640.8|186790.4|186665.4|186754.1|186629.1|15
1722476800000|2024-08-01 01:46:40|186766.4|186641.4|186768.1|186643.1|186768.1|186643.1|186766|186641|8
1722476810000|2024-08-01 01:46:50|186771.7|186646.7|186761|186636|186773|186648|186761|186636|5
1722476820000|2024-08-01 01:47:00|186762.2|186637.2|186769.2|186644.2|186769.2|186644.2|186762.2|186637.2|7
1722476830000|2024-08-01 01:47:10|186769.8|186644.8|186778.3|186653.3|186781.8|186656.8|186769.8|186644.8|5
1722476840000|2024-08-01 01:47:20|186774.8|186649.8|186774.8|186649.8|186774.8|186649.8|186774.8|186649.8|1
1722476850000|2024-08-01 01:47:30|186774.7|186649.7|186765.1|186640.1|186774.7|186649.7|186757.2|186632.2|22
1722476860000|2024-08-01 01:47:40|186765.4|186640.4|186758.1|186633.1|186766.7|186641.7|186758.1|186633.1|10
1722476870000|2024-08-01 01:47:50|186756.4|186631.4|186785.8|186660.8|186787.5|186662.5|186756.4|186631.4|6
1722476880000|2024-08-01 01:48:00|186784.8|186659.8|186785.5|186660.5|186785.5|186660.5|186784.8|186659.8|2
1722476890000|2024-08-01 01:48:10|186785|186660|186786|186661|186786|186661|186785|186660|2
1722476910000|2024-08-01 01:48:30|186785|186660|186784.1|186659.1|186785.9|186660.9|186770.8|186645.8|6
1722476920000|2024-08-01 01:48:40|186782.5|186657.5|186783.6|186658.6|186784.6|186659.6|186782.5|186657.5|3
1722476930000|2024-08-01 01:48:50|186784.4|186659.4|186785|186660|186786.1|186661.1|186784.4|186659.4|8
1722476940000|2024-08-01 01:49:00|186785.6|186660.6|186786.3|186661.3|186786.3|186661.3|186785.6|186660.6|2
1722476950000|2024-08-01 01:49:10|186788|186663|186794.3|186669.3|186795|186670|186788|186663|8
1722476960000|2024-08-01 01:49:20|186793.8|186668.8|186777.5|186652.5|186793.8|186668.8|186757.7|186632.7|14
1722476970000|2024-08-01 01:49:30|186777.2|186652.2|186774.2|186649.2|186777.4|186652.4|186774.2|186649.2|10
1722476980000|2024-08-01 01:49:40|186774.3|186649.3|186779.3|186654.3|186779.3|186654.3|186774|186649|6
1722476990000|2024-08-01 01:49:50|186779.5|186654.5|186776|186651|186779.5|186654.5|186775.7|186650.7|8
1722477000000|2024-08-01 01:50:00|186780.1|186655.1|186780.6|186655.6|186781.5|186656.5|186779.7|186654.7|6
1722477010000|2024-08-01 01:50:10|186779|186654|186780.6|186655.6|186780.6|186655.6|186779|186654|9
1722477020000|2024-08-01 01:50:20|186780.9|186655.9|186780.3|186655.3|186785.8|186660.8|186779.3|186654.3|17
1722477030000|2024-08-01 01:50:30|186780.4|186655.4|186804.5|186679.5|186810.1|186685.1|186778.9|186653.9|11
1722477040000|2024-08-01 01:50:40|186806.2|186681.2|186807|186682|186807|186682|186800.9|186675.9|5
1722477050000|2024-08-01 01:50:50|186800.9|186675.9|186817.8|186692.8|186818.9|186693.9|186800.9|186675.9|11
1722477060000|2024-08-01 01:51:00|186812.3|186687.3|186867.4|186742.4|186868.9|186743.9|186812.3|186687.3|8
1722477070000|2024-08-01 01:51:10|186869.8|186744.8|186873.7|186748.7|186876.8|186751.8|186863.8|186738.8|11
1722477080000|2024-08-01 01:51:20|186874.3|186749.3|186881.9|186756.9|186887.4|186762.4|186872.4|186747.4|19
1722477090000|2024-08-01 01:51:30|186883.1|186758.1|186883|186758|186884|186759|186882.4|186757.4|8
1722477100000|2024-08-01 01:51:40|186882.4|186757.4|186898.8|186773.8|186899.7|186774.7|186882.4|186757.4|15
1722477110000|2024-08-01 01:51:50|186898|186773|186888.2|186763.2|186899.4|186774.4|186888.2|186763.2|23
1722477120000|2024-08-01 01:52:00|186889.7|186764.7|186889.1|186764.1|186893.4|186768.4|186886.1|186761.1|26
1722477130000|2024-08-01 01:52:10|186888.8|186763.8|186899.7|186774.7|186899.7|186774.7|186886.3|186761.3|9
1722477140000|2024-08-01 01:52:20|186900.5|186775.5|186945.3|186820.3|186945.3|186820.3|186900.5|186775.5|15
1722477150000|2024-08-01 01:52:30|186944.8|186819.8|186989.7|186864.7|186991.1|186866.1|186943.5|186818.5|22
1722477160000|2024-08-01 01:52:40|186993.9|186868.9|186992.2|186867.2|186994.9|186869.9|186990.3|186865.3|17
1722477170000|2024-08-01 01:52:50|186991|186866|186996.2|186871.2|186996.3|186871.3|186991|186866|14
1722477180000|2024-08-01 01:53:00|186996.6|186871.6|187003.1|186878.1|187008.8|186883.8|186995.7|186870.7|20
1722477190000|2024-08-01 01:53:10|186998.2|186873.2|186992.1|186867.1|186998.2|186873.2|186992.1|186867.1|21
1722477200000|2024-08-01 01:53:20|186992.5|186867.5|186926.5|186801.5|186992.7|186867.7|186926.2|186801.2|21
1722477210000|2024-08-01 01:53:30|186925.3|186800.3|186927.7|186802.7|186930.4|186805.4|186925.3|186800.3|24
1722477220000|2024-08-01 01:53:40|186927.5|186802.5|186990.4|186865.4|186990.4|186865.4|186927.5|186802.5|33
1722477230000|2024-08-01 01:53:50|186991.5|186866.5|186997.1|186872.1|186999.5|186874.5|186988.7|186863.7|24
1722477240000|2024-08-01 01:54:00|186995.1|186870.1|186972|186847|186995.1|186870.1|186972|186847|6
1722477250000|2024-08-01 01:54:10|186972.1|186847.1|186972.1|186847.1|186972.1|186847.1|186972.1|186847.1|1
1722477260000|2024-08-01 01:54:20|186972|186847|186972|186847|186972|186847|186971.7|186846.7|3
1722477270000|2024-08-01 01:54:30|186963.7|186838.7|186919|186794|186963.7|186838.7|186919|186794|23
1722477280000|2024-08-01 01:54:40|186918.3|186793.3|186919.4|186794.4|186924.3|186799.3|186915.3|186790.3|13
1722477290000|2024-08-01 01:54:50|186919.6|186794.6|186919.5|186794.5|186919.6|186794.6|186916|186791|7
1722477300000|2024-08-01 01:55:00|186919|186794|186889.1|186764.1|186919|186794|186889.1|186764.1|15
1722477310000|2024-08-01 01:55:10|186889.6|186764.6|186889.6|186764.6|186890.3|186765.3|186889.3|186764.3|7
1722477320000|2024-08-01 01:55:20|186890|186765|186890.6|186765.6|186891.5|186766.5|186890|186765|5
1722477330000|2024-08-01 01:55:30|186888.3|186763.3|186887.7|186762.7|186888.3|186763.3|186887.7|186762.7|3
1722477340000|2024-08-01 01:55:40|186887.6|186762.6|186887.6|186762.6|186887.6|186762.6|186887.6|186762.6|1
1722477350000|2024-08-01 01:55:50|186886|186761|186875|186750|186886|186761|186872.3|186747.3|5
1722477360000|2024-08-01 01:56:00|186875.2|186750.2|186888.2|186763.2|186892.4|186767.4|186875.2|186750.2|6
1722477370000|2024-08-01 01:56:10|186886.9|186761.9|186894.5|186769.5|186897.4|186772.4|186886.5|186761.5|20
1722477380000|2024-08-01 01:56:20|186895.1|186770.1|186861.5|186736.5|186895.6|186770.6|186861.5|186736.5|19
1722477390000|2024-08-01 01:56:30|186860.1|186735.1|186852.9|186727.9|186860.1|186735.1|186851.5|186726.5|14
1722477400000|2024-08-01 01:56:40|186852.4|186727.4|186827.3|186702.3|186852.4|186727.4|186827.3|186702.3|12
1722477410000|2024-08-01 01:56:50|186828.6|186703.6|186890.4|186765.4|186890.4|186765.4|186828.6|186703.6|14
1722477420000|2024-08-01 01:57:00|186890.5|186765.5|186886.3|186761.3|186908.3|186783.3|186886.1|186761.1|26
1722477430000|2024-08-01 01:57:10|186887.5|186762.5|186869.6|186744.6|186887.5|186762.5|186868.4|186743.4|26
1722477440000|2024-08-01 01:57:20|186869.4|186744.4|186868.8|186743.8|186870.4|186745.4|186866.8|186741.8|23
1722477450000|2024-08-01 01:57:30|186866.6|186741.6|186868.8|186743.8|186872|186747|186865.6|186740.6|18
1722477460000|2024-08-01 01:57:40|186869.3|186744.3|186860.3|186735.3|186872.5|186747.5|186855.1|186730.1|22
1722477470000|2024-08-01 01:57:50|186859|186734|186860.6|186735.6|186860.6|186735.6|186859|186734|3
1722477480000|2024-08-01 01:58:00|186862.3|186737.3|186826.1|186701.1|186862.3|186737.3|186825.8|186700.8|13
1722477490000|2024-08-01 01:58:10|186826.9|186701.9|186824.8|186699.8|186826.9|186701.9|186813.1|186688.1|16
1722477500000|2024-08-01 01:58:20|186825.2|186700.2|186822.5|186697.5|186825.7|186700.7|186821.6|186696.6|22
1722477510000|2024-08-01 01:58:30|186822|186697|186818.2|186693.2|186823|186698|186817.4|186692.4|18
1722477520000|2024-08-01 01:58:40|186817.5|186692.5|186816.4|186691.4|186821.1|186696.1|186814.8|186689.8|10
1722477530000|2024-08-01 01:58:50|186816.5|186691.5|186838.6|186713.6|186838.6|186713.6|186816.4|186691.4|6
1722477540000|2024-08-01 01:59:00|186838.8|186713.8|186841.8|186716.8|186843.2|186718.2|186834.6|186709.6|16
1722477550000|2024-08-01 01:59:10|186840.8|186715.8|186841.5|186716.5|186841.5|186716.5|186838.8|186713.8|6
1722477560000|2024-08-01 01:59:20|186841.9|186716.9|186825.9|186700.9|186843|186718|186825.9|186700.9|20
1722477570000|2024-08-01 01:59:30|186825.1|186700.1|186822.8|186697.8|186825.1|186700.1|186821.2|186696.2|4
1722477580000|2024-08-01 01:59:40|186821.1|186696.1|186821.5|186696.5|186823.3|186698.3|186820|186695|16
1722477590000|2024-08-01 01:59:50|186821.3|186696.3|186834.4|186709.4|186834.4|186709.4|186819|186694|17
1722477600000|2024-08-01 02:00:00|186831.1|186706.1|186833.2|186708.2|186833.2|186708.2|186826.6|186701.6|10
1722477610000|2024-08-01 02:00:10|186832.4|186707.4|186833.2|186708.2|186833.2|186708.2|186830|186705|4
1722477630000|2024-08-01 02:00:30|186833.4|186708.4|186831.4|186706.4|186833.4|186708.4|186831.4|186706.4|2
1722477640000|2024-08-01 02:00:40|186836.8|186711.8|186870.2|186745.2|186871.1|186746.1|186836.8|186711.8|16
1722477650000|2024-08-01 02:00:50|186870.4|186745.4|186871.1|186746.1|186872.2|186747.2|186867|186742|15
1722477660000|2024-08-01 02:01:00|186871.4|186746.4|186868.8|186743.8|186871.4|186746.4|186868|186743|12
1722477670000|2024-08-01 02:01:10|186869.9|186744.9|186868.7|186743.7|186869.9|186744.9|186866.9|186741.9|4
1722477680000|2024-08-01 02:01:20|186869.1|186744.1|186879.7|186754.7|186886.4|186761.4|186869.1|186744.1|10
1722477690000|2024-08-01 02:01:30|186879.8|186754.8|186865.8|186740.8|186879.8|186754.8|186862.7|186737.7|6
1722477700000|2024-08-01 02:01:40|186864.5|186739.5|186860.9|186735.9|186866.3|186741.3|186855.7|186730.7|23
1722477710000|2024-08-01 02:01:50|186859.8|186734.8|186867.1|186742.1|186868|186743|186855.4|186730.4|30
1722477720000|2024-08-01 02:02:00|186869.1|186744.1|186868|186743|186869.5|186744.5|186868|186743|4
1722477730000|2024-08-01 02:02:10|186868.3|186743.3|186867.4|186742.4|186874.9|186749.9|186865.7|186740.7|10
1722477740000|2024-08-01 02:02:20|186866.4|186741.4|186908.4|186783.4|186908.4|186783.4|186865.8|186740.8|6
1722477750000|2024-08-01 02:02:30|186907.9|186782.9|186904.6|186779.6|186908.7|186783.7|186904.6|186779.6|10
1722477760000|2024-08-01 02:02:40|186903.9|186778.9|186912.9|186787.9|186912.9|186787.9|186899.5|186774.5|11
1722477770000|2024-08-01 02:02:50|186911|186786|186913.4|186788.4|186913.4|186788.4|186909.9|186784.9|9
1722477780000|2024-08-01 02:03:00|186915.3|186790.3|186914.4|186789.4|186923.8|186798.8|186912.9|186787.9|10
1722477790000|2024-08-01 02:03:10|186915.9|186790.9|186934.5|186809.5|186934.5|186809.5|186915.9|186790.9|4
1722477800000|2024-08-01 02:03:20|186936.1|186811.1|186935.8|186810.8|186938.8|186813.8|186935.4|186810.4|4
1722477810000|2024-08-01 02:03:30|186935.6|186810.6|186935.5|186810.5|186938.4|186813.4|186935.5|186810.5|13
1722477820000|2024-08-01 02:03:40|186935.6|186810.6|186938.7|186813.7|186938.8|186813.8|186935.5|186810.5|19
1722477830000|2024-08-01 02:03:50|186938.3|186813.3|186938|186813|186938.7|186813.7|186938|186813|17
1722477840000|2024-08-01 02:04:00|186938.7|186813.7|186938.2|186813.2|186938.9|186813.9|186938|186813|25
1722477850000|2024-08-01 02:04:10|186938.3|186813.3|186944.9|186819.9|186945.7|186820.7|186938.3|186813.3|14
1722477860000|2024-08-01 02:04:20|186945.4|186820.4|186934.8|186809.8|186957.5|186832.5|186933.2|186808.2|21
1722477870000|2024-08-01 02:04:30|186936.6|186811.6|186905.8|186780.8|186936.6|186811.6|186905.8|186780.8|12
1722477880000|2024-08-01 02:04:40|186906.9|186781.9|186908.1|186783.1|186908.6|186783.6|186906.9|186781.9|4
1722477890000|2024-08-01 02:04:50|186908.7|186783.7|186917.1|186792.1|186917.1|186792.1|186908.1|186783.1|5
1722477900000|2024-08-01 02:05:00|186916.9|186791.9|186919.6|186794.6|186923.4|186798.4|186916.9|186791.9|20
1722477910000|2024-08-01 02:05:10|186919.1|186794.1|186919.1|186794.1|186919.1|186794.1|186919.1|186794.1|1
1722477920000|2024-08-01 02:05:20|186917|186792|186910.7|186785.7|186917|186792|186910.7|186785.7|11
1722477930000|2024-08-01 02:05:30|186909.9|186784.9|186909.9|186784.9|186909.9|186784.9|186909.9|186784.9|1
1722477940000|2024-08-01 02:05:40|186910|186785|186896.3|186771.3|186911.4|186786.4|186895.9|186770.9|7
1722477950000|2024-08-01 02:05:50|186897.2|186772.2|186838|186713|186897.2|186772.2|186837.6|186712.6|12
1722477960000|2024-08-01 02:06:00|186823.3|186698.3|186825.1|186700.1|186826.6|186701.6|186821.9|186696.9|10
1722477970000|2024-08-01 02:06:10|186825.9|186700.9|186861.6|186736.6|186862.9|186737.9|186825.9|186700.9|16
1722477980000|2024-08-01 02:06:20|186863.3|186738.3|186849.6|186724.6|186863.3|186738.3|186845.8|186720.8|14
1722477990000|2024-08-01 02:06:30|186849.2|186724.2|186847.9|186722.9|186859.5|186734.5|186847.9|186722.9|14
1722478000000|2024-08-01 02:06:40|186848.9|186723.9|186857.7|186732.7|186861.3|186736.3|186848.9|186723.9|20
1722478010000|2024-08-01 02:06:50|186857.3|186732.3|186856.3|186731.3|186860.3|186735.3|186848.1|186723.1|25
1722478020000|2024-08-01 02:07:00|186860.5|186735.5|186860.7|186735.7|186861.6|186736.6|186857.7|186732.7|16
1722478030000|2024-08-01 02:07:10|186858.7|186733.7|186862.6|186737.6|186865.4|186740.4|186858.7|186733.7|12
1722478040000|2024-08-01 02:07:20|186862.7|186737.7|186866.2|186741.2|186867.5|186742.5|186862.6|186737.6|7
1722478050000|2024-08-01 02:07:30|186865.6|186740.6|186860.3|186735.3|186865.6|186740.6|186857.1|186732.1|20
1722478060000|2024-08-01 02:07:40|186860|186735|186848.6|186723.6|186860|186735|186842.6|186717.6|23
1722478070000|2024-08-01 02:07:50|186845.5|186720.5|186842|186717|186846|186721|186842|186717|11
1722478080000|2024-08-01 02:08:00|186843.8|186718.8|186843.8|186718.8|186851|186726|186839|186714|33
1722478090000|2024-08-01 02:08:10|186844.9|186719.9|186847.3|186722.3|186849.6|186724.6|186843.5|186718.5|29
1722478100000|2024-08-01 02:08:20|186846.4|186721.4|186842.5|186717.5|186850.2|186725.2|186842|186717|30
1722478110000|2024-08-01 02:08:30|186843.8|186718.8|186843.8|186718.8|186844.6|186719.6|186843.8|186718.8|7
1722478120000|2024-08-01 02:08:40|186842.4|186717.4|186787.2|186662.2|186842.4|186717.4|186779.6|186654.6|21
1722478130000|2024-08-01 02:08:50|186788|186663|186792.1|186667.1|186792.7|186667.7|186786.6|186661.6|12
1722478140000|2024-08-01 02:09:00|186791.7|186666.7|186804.9|186679.9|186813.1|186688.1|186791.7|186666.7|15
1722478150000|2024-08-01 02:09:10|186808.9|186683.9|186807.2|186682.2|186810.3|186685.3|186807|186682|8
1722478160000|2024-08-01 02:09:20|186805.9|186680.9|186804.9|186679.9|186806.7|186681.7|186800.9|186675.9|16
1722478170000|2024-08-01 02:09:30|186804.2|186679.2|186805.7|186680.7|186807.1|186682.1|186804.2|186679.2|11
1722478180000|2024-08-01 02:09:40|186804.2|186679.2|186839.7|186714.7|186843.5|186718.5|186803.9|186678.9|15
1722478190000|2024-08-01 02:09:50|186839.5|186714.5|186838.4|186713.4|186839.5|186714.5|186833.3|186708.3|19
1722478200000|2024-08-01 02:10:00|186838.3|186713.3|186863.1|186738.1|186863.1|186738.1|186836.7|186711.7|15
1722478210000|2024-08-01 02:10:10|186864.9|186739.9|186866|186741|186866|186741|186864.9|186739.9|3
1722478220000|2024-08-01 02:10:20|186867.6|186742.6|186869.7|186744.7|186870.5|186745.5|186867.6|186742.6|7
1722478230000|2024-08-01 02:10:30|186868.4|186743.4|186874.6|186749.6|186875.5|186750.5|186868.4|186743.4|11
1722478240000|2024-08-01 02:10:40|186875.8|186750.8|186875.1|186750.1|186877|186752|186873.7|186748.7|14
1722478250000|2024-08-01 02:10:50|186874.2|186749.2|186876.4|186751.4|186876.4|186751.4|186873.2|186748.2|14
1722478260000|2024-08-01 02:11:00|186876.2|186751.2|186876.8|186751.8|186877.6|186752.6|186873|186748|22
1722478270000|2024-08-01 02:11:10|186876|186751|186875.5|186750.5|186876.9|186751.9|186875.2|186750.2|13
1722478280000|2024-08-01 02:11:20|186872.7|186747.7|186874.3|186749.3|186875.3|186750.3|186872.5|186747.5|16
1722478290000|2024-08-01 02:11:30|186875.1|186750.1|186898|186773|186902.2|186777.2|186875.1|186750.1|21
1722478300000|2024-08-01 02:11:40|186896.8|186771.8|186894.6|186769.6|186900.2|186775.2|186894.6|186769.6|12
1722478310000|2024-08-01 02:11:50|186896.2|186771.2|186894.9|186769.9|186899.8|186774.8|186893.5|186768.5|24
1722478320000|2024-08-01 02:12:00|186893.9|186768.9|186900.7|186775.7|186900.7|186775.7|186892.8|186767.8|25
1722478330000|2024-08-01 02:12:10|186900.6|186775.6|186902.4|186777.4|186905.1|186780.1|186898.9|186773.9|26
1722478340000|2024-08-01 02:12:20|186903.4|186778.4|186883.2|186758.2|186907.9|186782.9|186878.3|186753.3|17
1722478350000|2024-08-01 02:12:30|186882.9|186757.9|186881|186756|186884|186759|186881|186756|27
1722478360000|2024-08-01 02:12:40|186881.9|186756.9|186882.4|186757.4|186885|186760|186878.1|186753.1|28
1722478370000|2024-08-01 02:12:50|186883.3|186758.3|186884.6|186759.6|186886.6|186761.6|186882.4|186757.4|9
1722478380000|2024-08-01 02:13:00|186885.3|186760.3|186884.1|186759.1|186886.8|186761.8|186884.1|186759.1|11
1722478390000|2024-08-01 02:13:10|186886.6|186761.6|186878.5|186753.5|186886.6|186761.6|186878.4|186753.4|11
1722478400000|2024-08-01 02:13:20|186877.7|186752.7|186877|186752|186878.3|186753.3|186877|186752|5
1722478410000|2024-08-01 02:13:30|186877.5|186752.5|186876.4|186751.4|186877.5|186752.5|186876.4|186751.4|4
1722478420000|2024-08-01 02:13:40|186876.5|186751.5|186874.9|186749.9|186876.5|186751.5|186874.9|186749.9|2
1722478430000|2024-08-01 02:13:50|186874.2|186749.2|186817.6|186692.6|186874.2|186749.2|186817.1|186692.1|14
1722478440000|2024-08-01 02:14:00|186817.5|186692.5|186790.8|186665.8|186817.7|186692.7|186790.8|186665.8|10
1722478450000|2024-08-01 02:14:10|186795.8|186670.8|186791.4|186666.4|186795.8|186670.8|186784.5|186659.5|14
1722478460000|2024-08-01 02:14:20|186792.3|186667.3|186784.9|186659.9|186792.3|186667.3|186784.7|186659.7|11
1722478470000|2024-08-01 02:14:30|186786.7|186661.7|186785.9|186660.9|186786.7|186661.7|186782.7|186657.7|4
1722478480000|2024-08-01 02:14:40|186784.8|186659.8|186784.2|186659.2|186786.2|186661.2|186782.9|186657.9|12
1722478490000|2024-08-01 02:14:50|186783.2|186658.2|186787.4|186662.4|186787.4|186662.4|186781.9|186656.9|5
1722478500000|2024-08-01 02:15:00|186782.2|186657.2|186787.7|186662.7|186789.6|186664.6|186782.2|186657.2|8
1722478510000|2024-08-01 02:15:10|186786.9|186661.9|186808.3|186683.3|186812.9|186687.9|186786.9|186661.9|26
1722478520000|2024-08-01 02:15:20|186814.1|186689.1|186831.4|186706.4|186833.8|186708.8|186813|186688|12
1722478530000|2024-08-01 02:15:30|186832.2|186707.2|186834.8|186709.8|186834.8|186709.8|186829.7|186704.7|11
1722478540000|2024-08-01 02:15:40|186834.1|186709.1|186830.5|186705.5|186835.1|186710.1|186829|186704|11
1722478550000|2024-08-01 02:15:50|186829|186704|186827.7|186702.7|186831.6|186706.6|186827.7|186702.7|17
1722478560000|2024-08-01 02:16:00|186830.2|186705.2|186834|186709|186835.2|186710.2|186827.5|186702.5|9
1722478570000|2024-08-01 02:16:10|186829.7|186704.7|186834|186709|186834.5|186709.5|186829|186704|17
1722478580000|2024-08-01 02:16:20|186830.5|186705.5|186832.4|186707.4|186833.9|186708.9|186828.7|186703.7|18
1722478590000|2024-08-01 02:16:30|186833.4|186708.4|186846.1|186721.1|186846.1|186721.1|186831|186706|16
1722478600000|2024-08-01 02:16:40|186845.5|186720.5|186845.5|186720.5|186845.5|186720.5|186845.5|186720.5|1
1722478610000|2024-08-01 02:16:50|186844.4|186719.4|186841.7|186716.7|186844.4|186719.4|186841|186716|4
1722478620000|2024-08-01 02:17:00|186843.3|186718.3|186835.7|186710.7|186844.1|186719.1|186834.7|186709.7|14
1722478630000|2024-08-01 02:17:10|186842.6|186717.6|186846.4|186721.4|186851.6|186726.6|186841|186716|17
1722478640000|2024-08-01 02:17:20|186847|186722|186846.4|186721.4|186847|186722|186846.1|186721.1|6
1722478650000|2024-08-01 02:17:30|186846.1|186721.1|186846.1|186721.1|186846.4|186721.4|186846.1|186721.1|3
1722478660000|2024-08-01 02:17:40|186844.7|186719.7|186833.9|186708.9|186844.7|186719.7|186833.9|186708.9|12
1722478680000|2024-08-01 02:18:00|186833.2|186708.2|186833.5|186708.5|186835.6|186710.6|186833|186708|13
1722478690000|2024-08-01 02:18:10|186834.1|186709.1|186829.8|186704.8|186834.1|186709.1|186821.6|186696.6|17
1722478700000|2024-08-01 02:18:20|186830.4|186705.4|186849.4|186724.4|186849.4|186724.4|186829.8|186704.8|13
1722478710000|2024-08-01 02:18:30|186847.9|186722.9|186846.4|186721.4|186847.9|186722.9|186845.2|186720.2|8
1722478720000|2024-08-01 02:18:40|186847.8|186722.8|186846|186721|186849.4|186724.4|186844.7|186719.7|10
1722478730000|2024-08-01 02:18:50|186844.7|186719.7|186842.9|186717.9|186844.7|186719.7|186836.6|186711.6|12
1722478740000|2024-08-01 02:19:00|186843.6|186718.6|186843.2|186718.2|186847|186722|186840.3|186715.3|17
1722478750000|2024-08-01 02:19:10|186842.6|186717.6|186834.8|186709.8|186844.2|186719.2|186834.7|186709.7|16
1722478760000|2024-08-01 02:19:20|186837|186712|186839.8|186714.8|186842.9|186717.9|186834.8|186709.8|19
1722478770000|2024-08-01 02:19:30|186839.3|186714.3|186840.7|186715.7|186842.3|186717.3|186834.8|186709.8|11
1722478780000|2024-08-01 02:19:40|186842.3|186717.3|186840.9|186715.9|186842.3|186717.3|186838.9|186713.9|8
1722478790000|2024-08-01 02:19:50|186841.4|186716.4|186840.3|186715.3|186843.1|186718.1|186836.5|186711.5|16
1722478800000|2024-08-01 02:20:00|186842.9|186717.9|186835|186710|186843.1|186718.1|186835|186710|22
1722478810000|2024-08-01 02:20:10|186834.4|186709.4|186839.4|186714.4|186844.3|186719.3|186834|186709|20
1722478820000|2024-08-01 02:20:20|186835.4|186710.4|186840.8|186715.8|186845.6|186720.6|186835.4|186710.4|22
1722478830000|2024-08-01 02:20:30|186839.2|186714.2|186839.7|186714.7|186841.1|186716.1|186839.2|186714.2|7
1722478840000|2024-08-01 02:20:40|186840.9|186715.9|186840.9|186715.9|186840.9|186715.9|186839.5|186714.5|5
1722478850000|2024-08-01 02:20:50|186841.1|186716.1|186841.1|186716.1|186842.9|186717.9|186840.3|186715.3|7
1722478860000|2024-08-01 02:21:00|186841.8|186716.8|186833|186708|186846.9|186721.9|186831.3|186706.3|10
1722478870000|2024-08-01 02:21:10|186831.6|186706.6|186820.2|186695.2|186844.2|186719.2|186818.3|186693.3|17
1722478880000|2024-08-01 02:21:20|186818.2|186693.2|186820.1|186695.1|186820.6|186695.6|186818.2|186693.2|8
1722478890000|2024-08-01 02:21:30|186819.5|186694.5|186820.1|186695.1|186820.2|186695.2|186819.5|186694.5|4
1722478900000|2024-08-01 02:21:40|186822|186697|186861.9|186736.9|186862.8|186737.8|186822|186697|8
1722478910000|2024-08-01 02:21:50|186863.1|186738.1|186855.9|186730.9|186863.1|186738.1|186855.9|186730.9|5
1722478920000|2024-08-01 02:22:00|186855.2|186730.2|186855.6|186730.6|186855.6|186730.6|186852|186727|6
1722478930000|2024-08-01 02:22:10|186856.2|186731.2|186847.4|186722.4|186856.2|186731.2|186847.4|186722.4|6
1722478940000|2024-08-01 02:22:20|186848.6|186723.6|186837.5|186712.5|186849.1|186724.1|186835.8|186710.8|9
1722478950000|2024-08-01 02:22:30|186835.3|186710.3|186789|186664|186835.3|186710.3|186787.7|186662.7|14
1722478960000|2024-08-01 02:22:40|186788.8|186663.8|186787.9|186662.9|186788.8|186663.8|186785.1|186660.1|14
1722478970000|2024-08-01 02:22:50|186786.4|186661.4|186785.1|186660.1|186787.8|186662.8|186785.1|186660.1|12
1722478980000|2024-08-01 02:23:00|186786.4|186661.4|186752.4|186627.4|186789.6|186664.6|186750.8|186625.8|14
1722478990000|2024-08-01 02:23:10|186752.3|186627.3|186751.7|186626.7|186755.8|186630.8|186747.4|186622.4|14
1722479000000|2024-08-01 02:23:20|186751.8|186626.8|186754.7|186629.7|186755.2|186630.2|186727.1|186602.1|10
1722479010000|2024-08-01 02:23:30|186756.1|186631.1|186745.8|186620.8|186756.1|186631.1|186745.8|186620.8|7
1722479020000|2024-08-01 02:23:40|186745.6|186620.6|186760|186635|186761.2|186636.2|186745.6|186620.6|6
1722479030000|2024-08-01 02:23:50|186761.7|186636.7|186741.9|186616.9|186761.7|186636.7|186741.7|186616.7|9
1722479040000|2024-08-01 02:24:00|186743.1|186618.1|186744.5|186619.5|186744.5|186619.5|186741.3|186616.3|15
1722479050000|2024-08-01 02:24:10|186743|186618|186743.3|186618.3|186743.3|186618.3|186741.3|186616.3|6
1722479060000|2024-08-01 02:24:20|186741.3|186616.3|186691.3|186566.3|186743.3|186618.3|186691.3|186566.3|16
1722479070000|2024-08-01 02:24:30|186690.3|186565.3|186684|186559|186690.3|186565.3|186684|186559|12
1722479080000|2024-08-01 02:24:40|186685.5|186560.5|186691.8|186566.8|186694|186569|186685.5|186560.5|16
1722479090000|2024-08-01 02:24:50|186693.1|186568.1|186682.3|186557.3|186694.3|186569.3|186681.3|186556.3|15
1722479100000|2024-08-01 02:25:00|186682.7|186557.7|186681.5|186556.5|186682.7|186557.7|186680.7|186555.7|8
1722479110000|2024-08-01 02:25:10|186680.6|186555.6|186678.4|186553.4|186680.6|186555.6|186668.3|186543.3|13
1722479120000|2024-08-01 02:25:20|186680.6|186555.6|186679.4|186554.4|186681.3|186556.3|186678.8|186553.8|7
1722479130000|2024-08-01 02:25:30|186678.3|186553.3|186655|186530|186678.3|186553.3|186651.5|186526.5|14
1722479140000|2024-08-01 02:25:40|186654.3|186529.3|186650.5|186525.5|186654.3|186529.3|186650.5|186525.5|9
1722479150000|2024-08-01 02:25:50|186649.9|186524.9|186655.1|186530.1|186656|186531|186649.9|186524.9|3
1722479160000|2024-08-01 02:26:00|186653.4|186528.4|186649.7|186524.7|186653.4|186528.4|186646.3|186521.3|13
1722479170000|2024-08-01 02:26:10|186649|186524|186653.7|186528.7|186654.7|186529.7|186649|186524|21
1722479180000|2024-08-01 02:26:20|186651.3|186526.3|186643.5|186518.5|186654.7|186529.7|186641.3|186516.3|30
1722479190000|2024-08-01 02:26:30|186643.4|186518.4|186644.8|186519.8|186646.2|186521.2|186643.4|186518.4|8
1722479210000|2024-08-01 02:26:50|186646|186521|186647.9|186522.9|186647.9|186522.9|186645.2|186520.2|4
1722479220000|2024-08-01 02:27:00|186647.5|186522.5|186655|186530|186657.6|186532.6|186647.5|186522.5|16
1722479230000|2024-08-01 02:27:10|186661.9|186536.9|186662.2|186537.2|186663.7|186538.7|186659.1|186534.1|16
1722479240000|2024-08-01 02:27:20|186661.6|186536.6|186655.5|186530.5|186661.6|186536.6|186651.5|186526.5|23
1722479250000|2024-08-01 02:27:30|186654|186529|186661.8|186536.8|186663|186538|186653.3|186528.3|20
1722479260000|2024-08-01 02:27:40|186662|186537|186662.7|186537.7|186664|186539|186660.7|186535.7|9
1722479270000|2024-08-01 02:27:50|186664.8|186539.8|186662.5|186537.5|186665.8|186540.8|186657.4|186532.4|8
1722479280000|2024-08-01 02:28:00|186662|186537|186667.1|186542.1|186667.1|186542.1|186662|186537|4
1722479290000|2024-08-01 02:28:10|186668.3|186543.3|186669.7|186544.7|186669.7|186544.7|186661.3|186536.3|10
1722479300000|2024-08-01 02:28:20|186672|186547|186683.9|186558.9|186685.2|186560.2|186672|186547|16
1722479310000|2024-08-01 02:28:30|186684.5|186559.5|186684.6|186559.6|186684.6|186559.6|186684.1|186559.1|4
1722479320000|2024-08-01 02:28:40|186684.1|186559.1|186685.7|186560.7|186685.7|186560.7|186683.9|186558.9|9
1722479330000|2024-08-01 02:28:50|186685.5|186560.5|186686.4|186561.4|186688.8|186563.8|186685.5|186560.5|8
1722479340000|2024-08-01 02:29:00|186684.6|186559.6|186710|186585|186710.6|186585.6|186684|186559|19
1722479350000|2024-08-01 02:29:10|186709.4|186584.4|186708.1|186583.1|186711.1|186586.1|186706.9|186581.9|10
1722479360000|2024-08-01 02:29:20|186707.7|186582.7|186699.9|186574.9|186709|186584|186698.3|186573.3|9
1722479370000|2024-08-01 02:29:30|186700.8|186575.8|186696.9|186571.9|186702|186577|186696.2|186571.2|16
1722479380000|2024-08-01 02:29:40|186697.1|186572.1|186707.9|186582.9|186707.9|186582.9|186696.2|186571.2|16
1722479390000|2024-08-01 02:29:50|186708.5|186583.5|186717.4|186592.4|186718.6|186593.6|186705.5|186580.5|20
1722479400000|2024-08-01 02:30:00|186717.5|186592.5|186721.9|186596.9|186725.5|186600.5|186717.5|186592.5|11
1722479410000|2024-08-01 02:30:10|186721.2|186596.2|186692.8|186567.8|186722.3|186597.3|186690.4|186565.4|7
1722479420000|2024-08-01 02:30:20|186694.2|186569.2|186689|186564|186694.2|186569.2|186689|186564|9
1722479430000|2024-08-01 02:30:30|186688.5|186563.5|186690.5|186565.5|186691.9|186566.9|186688.4|186563.4|17
1722479440000|2024-08-01 02:30:40|186689.9|186564.9|186689.1|186564.1|186695.8|186570.8|186688.3|186563.3|16
1722479450000|2024-08-01 02:30:50|186687.5|186562.5|186685.6|186560.6|186689.3|186564.3|186684.9|186559.9|11
1722479460000|2024-08-01 02:31:00|186685.9|186560.9|186689.9|186564.9|186692.1|186567.1|186685.1|186560.1|22
1722479470000|2024-08-01 02:31:10|186691.9|186566.9|186695|186570|186697.7|186572.7|186691.9|186566.9|11
1722479480000|2024-08-01 02:31:20|186697.1|186572.1|186706.6|186581.6|186707.1|186582.1|186697.1|186572.1|9
1722479490000|2024-08-01 02:31:30|186705.2|186580.2|186708.8|186583.8|186708.8|186583.8|186705.2|186580.2|4
1722479500000|2024-08-01 02:31:40|186705.1|186580.1|186695.5|186570.5|186705.1|186580.1|186694.1|186569.1|7
1722479510000|2024-08-01 02:31:50|186695.9|186570.9|186694.2|186569.2|186695.9|186570.9|186694.2|186569.2|3
1722479520000|2024-08-01 02:32:00|186692.2|186567.2|186706.1|186581.1|186706.1|186581.1|186692.2|186567.2|7
1722479530000|2024-08-01 02:32:10|186705.5|186580.5|186698.1|186573.1|186707.1|186582.1|186698.1|186573.1|6
1722479540000|2024-08-01 02:32:20|186699.6|186574.6|186691.4|186566.4|186699.6|186574.6|186688.7|186563.7|21
1722479550000|2024-08-01 02:32:30|186691.1|186566.1|186683.1|186558.1|186692.6|186567.6|186682.3|186557.3|28
1722479560000|2024-08-01 02:32:40|186683.6|186558.6|186686.8|186561.8|186688.2|186563.2|186679.6|186554.6|22
1722479570000|2024-08-01 02:32:50|186685.8|186560.8|186684.9|186559.9|186689.1|186564.1|186681.9|186556.9|23
1722479580000|2024-08-01 02:33:00|186684.3|186559.3|186691|186566|186694.8|186569.8|186683.1|186558.1|29
1722479590000|2024-08-01 02:33:10|186689.6|186564.6|186691.8|186566.8|186692.8|186567.8|186686.9|186561.9|25
1722479600000|2024-08-01 02:33:20|186690.9|186565.9|186690.1|186565.1|186690.9|186565.9|186689.2|186564.2|8
1722479610000|2024-08-01 02:33:30|186688.1|186563.1|186680.6|186555.6|186691.4|186566.4|186680.6|186555.6|21
1722479620000|2024-08-01 02:33:40|186682.5|186557.5|186684.9|186559.9|186685.5|186560.5|186679.4|186554.4|17
1722479630000|2024-08-01 02:33:50|186684.6|186559.6|186687|186562|186687|186562|186680.6|186555.6|29
1722479640000|2024-08-01 02:34:00|186686.4|186561.4|186701.2|186576.2|186701.2|186576.2|186686.4|186561.4|15
1722479650000|2024-08-01 02:34:10|186700.3|186575.3|186701.2|186576.2|186702.9|186577.9|186700.3|186575.3|7
1722479660000|2024-08-01 02:34:20|186700.8|186575.8|186700.7|186575.7|186701.8|186576.8|186700.7|186575.7|3
1722479670000|2024-08-01 02:34:30|186700.3|186575.3|186700.3|186575.3|186700.3|186575.3|186700.3|186575.3|1
1722479680000|2024-08-01 02:34:40|186695|186570|186694.2|186569.2|186695|186570|186694.2|186569.2|2
1722479690000|2024-08-01 02:34:50|186695.6|186570.6|186708.1|186583.1|186708.1|186583.1|186695.6|186570.6|11
1722479700000|2024-08-01 02:35:00|186712.6|186587.6|186704.8|186579.8|186712.6|186587.6|186704.8|186579.8|6
1722479710000|2024-08-01 02:35:10|186706|186581|186704.8|186579.8|186706|186581|186704.8|186579.8|2
1722479720000|2024-08-01 02:35:20|186705.9|186580.9|186703.6|186578.6|186705.9|186580.9|186703.6|186578.6|7
1722479730000|2024-08-01 02:35:30|186704.8|186579.8|186693.3|186568.3|186704.8|186579.8|186693.1|186568.1|10
1722479740000|2024-08-01 02:35:40|186693.7|186568.7|186694.7|186569.7|186694.7|186569.7|186689.2|186564.2|19
1722479750000|2024-08-01 02:35:50|186693.8|186568.8|186696.3|186571.3|186696.4|186571.4|186692.5|186567.5|6
1722479760000|2024-08-01 02:36:00|186695.8|186570.8|186703.8|186578.8|186703.8|186578.8|186694.7|186569.7|17
1722479770000|2024-08-01 02:36:10|186702.4|186577.4|186714.1|186589.1|186716|186591|186697.8|186572.8|13
1722479780000|2024-08-01 02:36:20|186713.9|186588.9|186704|186579|186713.9|186588.9|186702.6|186577.6|9
1722479790000|2024-08-01 02:36:30|186702.8|186577.8|186705.2|186580.2|186705.3|186580.3|186702.8|186577.8|5
1722479800000|2024-08-01 02:36:40|186710.9|186585.9|186705.6|186580.6|186711.6|186586.6|186705.2|186580.2|5
1722479810000|2024-08-01 02:36:50|186706.7|186581.7|186710.4|186585.4|186711.6|186586.6|186706.7|186581.7|10
1722479820000|2024-08-01 02:37:00|186709.2|186584.2|186711.8|186586.8|186716.4|186591.4|186708.4|186583.4|12
1722479830000|2024-08-01 02:37:10|186712.2|186587.2|186696.4|186571.4|186715.5|186590.5|186689.8|186564.8|21
1722479840000|2024-08-01 02:37:20|186696.8|186571.8|186725.9|186600.9|186726.7|186601.7|186696.8|186571.8|14
1722479850000|2024-08-01 02:37:30|186726.9|186601.9|186723.6|186598.6|186726.9|186601.9|186723.6|186598.6|6
1722479860000|2024-08-01 02:37:40|186723.2|186598.2|186727.2|186602.2|186727.2|186602.2|186723.2|186598.2|5
1722479870000|2024-08-01 02:37:50|186728.2|186603.2|186726.2|186601.2|186728.2|186603.2|186722.2|186597.2|5
1722479880000|2024-08-01 02:38:00|186724.8|186599.8|186695.4|186570.4|186724.8|186599.8|186691|186566|16
1722479890000|2024-08-01 02:38:10|186693.1|186568.1|186690.3|186565.3|186695|186570|186689.2|186564.2|14
1722479900000|2024-08-01 02:38:20|186691.7|186566.7|186694.3|186569.3|186694.3|186569.3|186689.1|186564.1|6
1722479910000|2024-08-01 02:38:30|186692|186567|186686|186561|186692|186567|186684.6|186559.6|9
1722479920000|2024-08-01 02:38:40|186684.6|186559.6|186685.9|186560.9|186688|186563|186684.4|186559.4|8
1722479930000|2024-08-01 02:38:50|186684.9|186559.9|186686.3|186561.3|186686.3|186561.3|186681.8|186556.8|9
1722479940000|2024-08-01 02:39:00|186691.1|186566.1|186690.2|186565.2|186691.9|186566.9|186690.2|186565.2|7
1722479950000|2024-08-01 02:39:10|186691.4|186566.4|186745.7|186620.7|186749.4|186624.4|186691.4|186566.4|15
1722479960000|2024-08-01 02:39:20|186747|186622|186747.1|186622.1|186747.4|186622.4|186747|186622|6
1722479970000|2024-08-01 02:39:30|186748.5|186623.5|186744|186619|186748.5|186623.5|186744|186619|8
1722479980000|2024-08-01 02:39:40|186738|186613|186743.1|186618.1|186746.2|186621.2|186738|186613|8
1722479990000|2024-08-01 02:39:50|186742.2|186617.2|186741.4|186616.4|186742.2|186617.2|186740.9|186615.9|4
1722480000000|2024-08-01 02:40:00|186741.2|186616.2|186720.8|186595.8|186742.3|186617.3|186720.2|186595.2|18
1722480010000|2024-08-01 02:40:10|186721.1|186596.1|186724.7|186599.7|186729.1|186604.1|186721.1|186596.1|9
1722480020000|2024-08-01 02:40:20|186725.8|186600.8|186743.3|186618.3|186744.5|186619.5|186725.8|186600.8|8
1722480030000|2024-08-01 02:40:30|186742.9|186617.9|186744.1|186619.1|186744.1|186619.1|186742.9|186617.9|2
1722480040000|2024-08-01 02:40:40|186746.3|186621.3|186746.3|186621.3|186746.3|186621.3|186746.3|186621.3|1
1722480050000|2024-08-01 02:40:50|186741.7|186616.7|186742.9|186617.9|186742.9|186617.9|186741.1|186616.1|5
1722480060000|2024-08-01 02:41:00|186736.9|186611.9|186745.7|186620.7|186747.2|186622.2|186736.9|186611.9|13
1722480070000|2024-08-01 02:41:10|186746.9|186621.9|186746.7|186621.7|186747|186622|186743.6|186618.6|9
1722480080000|2024-08-01 02:41:20|186745.7|186620.7|186744.9|186619.9|186746.7|186621.7|186741.3|186616.3|12
1722480090000|2024-08-01 02:41:30|186744.4|186619.4|186731.5|186606.5|186744.9|186619.9|186731.5|186606.5|12
1722480100000|2024-08-01 02:41:40|186732.2|186607.2|186730.4|186605.4|186734|186609|186730.4|186605.4|9
1722480110000|2024-08-01 02:41:50|186732.2|186607.2|186737.1|186612.1|186738.2|186613.2|186730.8|186605.8|8
1722480120000|2024-08-01 02:42:00|186738.9|186613.9|186739|186614|186739|186614|186736.2|186611.2|9
1722480130000|2024-08-01 02:42:10|186737.4|186612.4|186736.4|186611.4|186738.3|186613.3|186735.9|186610.9|7
1722480140000|2024-08-01 02:42:20|186738.2|186613.2|186732.6|186607.6|186739.4|186614.4|186732.6|186607.6|9
1722480150000|2024-08-01 02:42:30|186731.6|186606.6|186731.4|186606.4|186732.9|186607.9|186729|186604|18
1722480160000|2024-08-01 02:42:40|186730.9|186605.9|186730.3|186605.3|186731.9|186606.9|186729.4|186604.4|4
1722480170000|2024-08-01 02:42:50|186731.5|186606.5|186747.5|186622.5|186747.5|186622.5|186730.5|186605.5|17
1722480180000|2024-08-01 02:43:00|186748|186623|186746.4|186621.4|186748|186623|186746.4|186621.4|4
1722480190000|2024-08-01 02:43:10|186747.8|186622.8|186746.8|186621.8|186747.8|186622.8|186745.9|186620.9|10
1722480200000|2024-08-01 02:43:20|186745.4|186620.4|186741.5|186616.5|186746.8|186621.8|186740.1|186615.1|5
1722480210000|2024-08-01 02:43:30|186741.3|186616.3|186736.3|186611.3|186741.5|186616.5|186732.4|186607.4|14
1722480220000|2024-08-01 02:43:40|186727.7|186602.7|186733.7|186608.7|186735.3|186610.3|186725.8|186600.8|19
1722480230000|2024-08-01 02:43:50|186735.7|186610.7|186718.3|186593.3|186735.7|186610.7|186714|186589|19
1722480240000|2024-08-01 02:44:00|186716.2|186591.2|186721.1|186596.1|186728.9|186603.9|186716.2|186591.2|17
1722480250000|2024-08-01 02:44:10|186718.4|186593.4|186721.2|186596.2|186722.6|186597.6|186718.4|186593.4|20
1722480260000|2024-08-01 02:44:20|186723.4|186598.4|186718.7|186593.7|186723.6|186598.6|186718.7|186593.7|13
1722480270000|2024-08-01 02:44:30|186718.3|186593.3|186713.7|186588.7|186718.3|186593.3|186713.1|186588.1|4
1722480280000|2024-08-01 02:44:40|186712.3|186587.3|186713.4|186588.4|186714.9|186589.9|186712.2|186587.2|16
1722480290000|2024-08-01 02:44:50|186712.6|186587.6|186724.7|186599.7|186724.7|186599.7|186712.6|186587.6|11
1722480300000|2024-08-01 02:45:00|186725.1|186600.1|186719.8|186594.8|186725.1|186600.1|186717.5|186592.5|15
1722480310000|2024-08-01 02:45:10|186719.7|186594.7|186719.6|186594.6|186719.7|186594.7|186718.4|186593.4|4
1722480320000|2024-08-01 02:45:20|186719.1|186594.1|186716.5|186591.5|186723.8|186598.8|186715|186590|20
1722480330000|2024-08-01 02:45:30|186717.7|186592.7|186713.8|186588.8|186720.4|186595.4|186713.5|186588.5|10
1722480340000|2024-08-01 02:45:40|186714.8|186589.8|186714.8|186589.8|186714.8|186589.8|186714.8|186589.8|1
1722480350000|2024-08-01 02:45:50|186714.7|186589.7|186718.3|186593.3|186718.3|186593.3|186713.3|186588.3|8
1722480360000|2024-08-01 02:46:00|186718.1|186593.1|186722.6|186597.6|186722.6|186597.6|186718.1|186593.1|4
1722480370000|2024-08-01 02:46:10|186722.5|186597.5|186719.1|186594.1|186722.5|186597.5|186719.1|186594.1|2
1722480380000|2024-08-01 02:46:20|186716.8|186591.8|186674.9|186549.9|186716.8|186591.8|186670|186545|28
1722480390000|2024-08-01 02:46:30|186673.9|186548.9|186675.5|186550.5|186675.8|186550.8|186670.5|186545.5|10
1722480400000|2024-08-01 02:46:40|186673|186548|186673|186548|186674|186549|186671.2|186546.2|8
1722480410000|2024-08-01 02:46:50|186671.2|186546.2|186657|186532|186671.2|186546.2|186653.8|186528.8|9
1722480420000|2024-08-01 02:47:00|186659.6|186534.6|186658.4|186533.4|186659.6|186534.6|186656|186531|13
1722480430000|2024-08-01 02:47:10|186657|186532|186633.5|186508.5|186657|186532|186630.7|186505.7|10
1722480440000|2024-08-01 02:47:20|186633.6|186508.6|186633.6|186508.6|186633.6|186508.6|186633.6|186508.6|1
1722480450000|2024-08-01 02:47:30|186634.6|186509.6|186633.4|186508.4|186634.6|186509.6|186633.4|186508.4|2
1722480460000|2024-08-01 02:47:40|186628.2|186503.2|186587.1|186462.1|186628.2|186503.2|186585|186460|13
1722480470000|2024-08-01 02:47:50|186588.2|186463.2|186585.5|186460.5|186591.3|186466.3|186585|186460|7
1722480480000|2024-08-01 02:48:00|186586.7|186461.7|186595.3|186470.3|186595.3|186470.3|186586.7|186461.7|10
1722480490000|2024-08-01 02:48:10|186593.6|186468.6|186584.6|186459.6|186602|186477|186584.6|186459.6|17
1722480500000|2024-08-01 02:48:20|186585.6|186460.6|186586|186461|186589.4|186464.4|186585.6|186460.6|4
1722480510000|2024-08-01 02:48:30|186587.4|186462.4|186589.9|186464.9|186589.9|186464.9|186587.4|186462.4|3
1722480520000|2024-08-01 02:48:40|186586.9|186461.9|186586.4|186461.4|186587.2|186462.2|186583.9|186458.9|7
1722480530000|2024-08-01 02:48:50|186581.4|186456.4|186557.9|186432.9|186581.4|186456.4|186557.9|186432.9|16
1722480540000|2024-08-01 02:49:00|186557.5|186432.5|186529.7|186404.7|186557.5|186432.5|186526.6|186401.6|15
1722480550000|2024-08-01 02:49:10|186531.2|186406.2|186527|186402|186531.2|186406.2|186527|186402|5
1722480570000|2024-08-01 02:49:30|186519.8|186394.8|186521.4|186396.4|186522.4|186397.4|186519.1|186394.1|6
1722480580000|2024-08-01 02:49:40|186519.7|186394.7|186518|186393|186519.7|186394.7|186518|186393|2
1722480590000|2024-08-01 02:49:50|186516.3|186391.3|186462.5|186337.5|186516.3|186391.3|186461.3|186336.3|16
1722480600000|2024-08-01 02:50:00|186461.3|186336.3|186475.2|186350.2|186487.6|186362.6|186461.3|186336.3|14
1722480610000|2024-08-01 02:50:10|186476.3|186351.3|186477.6|186352.6|186477.6|186352.6|186475|186350|5
1722480620000|2024-08-01 02:50:20|186494.1|186369.1|186496.2|186371.2|186496.2|186371.2|186483.6|186358.6|14
1722480630000|2024-08-01 02:50:30|186495.6|186370.6|186509.8|186384.8|186519.7|186394.7|186495.6|186370.6|12
1722480640000|2024-08-01 02:50:40|186509.4|186384.4|186514.7|186389.7|186514.7|186389.7|186508.5|186383.5|12
1722480650000|2024-08-01 02:50:50|186513.6|186388.6|186521.6|186396.6|186522.5|186397.5|186511.4|186386.4|18
1722480660000|2024-08-01 02:51:00|186523.2|186398.2|186518.5|186393.5|186523.2|186398.2|186510.2|186385.2|27
1722480670000|2024-08-01 02:51:10|186513.8|186388.8|186522.7|186397.7|186525.3|186400.3|186512.7|186387.7|21
1722480680000|2024-08-01 02:51:20|186521.8|186396.8|186522.7|186397.7|186522.7|186397.7|186521|186396|13
1722480690000|2024-08-01 02:51:30|186522.5|186397.5|186518.7|186393.7|186528.9|186403.9|186515.9|186390.9|22
1722480700000|2024-08-01 02:51:40|186517.1|186392.1|186511.9|186386.9|186517.1|186392.1|186508.8|186383.8|10
1722480710000|2024-08-01 02:51:50|186512|186387|186508.6|186383.6|186512|186387|186508.2|186383.2|13
1722480720000|2024-08-01 02:52:00|186509|186384|186516.7|186391.7|186516.7|186391.7|186504.9|186379.9|12
1722480730000|2024-08-01 02:52:10|186530.3|186405.3|186532.7|186407.7|186536.3|186411.3|186528.9|186403.9|14
1722480740000|2024-08-01 02:52:20|186532.9|186407.9|186531.6|186406.6|186532.9|186407.9|186531.6|186406.6|4
1722480750000|2024-08-01 02:52:30|186531.2|186406.2|186535.5|186410.5|186535.5|186410.5|186531.2|186406.2|6
1722480760000|2024-08-01 02:52:40|186530.2|186405.2|186527.9|186402.9|186530.2|186405.2|186527|186402|5
1722480770000|2024-08-01 02:52:50|186527.8|186402.8|186527.8|186402.8|186527.8|186402.8|186527.8|186402.8|1
1722480780000|2024-08-01 02:53:00|186527.5|186402.5|186517.2|186392.2|186527.5|186402.5|186514.6|186389.6|13
1722480790000|2024-08-01 02:53:10|186516.9|186391.9|186515.7|186390.7|186517.3|186392.3|186511.2|186386.2|14
1722480800000|2024-08-01 02:53:20|186516.1|186391.1|186514.9|186389.9|186516.1|186391.1|186514.9|186389.9|3
1722480810000|2024-08-01 02:53:30|186515.9|186390.9|186529.6|186404.6|186536.5|186411.5|186515.9|186390.9|10
1722480820000|2024-08-01 02:53:40|186526.6|186401.6|186525.8|186400.8|186526.6|186401.6|186515.7|186390.7|7
1722480830000|2024-08-01 02:53:50|186527|186402|186531.6|186406.6|186531.6|186406.6|186527|186402|3
1722480840000|2024-08-01 02:54:00|186532.2|186407.2|186527.6|186402.6|186532.2|186407.2|186527.6|186402.6|2
1722480860000|2024-08-01 02:54:20|186527.8|186402.8|186532.6|186407.6|186535.2|186410.2|186527.8|186402.8|12
1722480870000|2024-08-01 02:54:30|186534.3|186409.3|186533.9|186408.9|186535.1|186410.1|186533.9|186408.9|3
1722480880000|2024-08-01 02:54:40|186532|186407|186531.1|186406.1|186534.6|186409.6|186530.9|186405.9|8
1722480890000|2024-08-01 02:54:50|186530.7|186405.7|186541.8|186416.8|186544.6|186419.6|186523.6|186398.6|12
1722480900000|2024-08-01 02:55:00|186544.8|186419.8|186527.5|186402.5|186545.4|186420.4|186527.5|186402.5|14
1722480910000|2024-08-01 02:55:10|186529.5|186404.5|186545.5|186420.5|186545.5|186420.5|186529.5|186404.5|13
1722480920000|2024-08-01 02:55:20|186543.5|186418.5|186544.7|186419.7|186547.5|186422.5|186543.5|186418.5|7
1722480930000|2024-08-01 02:55:30|186543.5|186418.5|186546.4|186421.4|186548.3|186423.3|186543.5|186418.5|10
1722480940000|2024-08-01 02:55:40|186548.2|186423.2|186541.2|186416.2|186548.2|186423.2|186541.2|186416.2|13
1722480950000|2024-08-01 02:55:50|186544.2|186419.2|186537.9|186412.9|186544.9|186419.9|186537.9|186412.9|12
1722480960000|2024-08-01 02:56:00|186540.1|186415.1|186562.4|186437.4|186562.7|186437.7|186540.1|186415.1|22
1722480970000|2024-08-01 02:56:10|186564|186439|186578.3|186453.3|186581.5|186456.5|186564|186439|25
1722480980000|2024-08-01 02:56:20|186579.5|186454.5|186578.2|186453.2|186582.1|186457.1|186578.2|186453.2|13
1722480990000|2024-08-01 02:56:30|186581.9|186456.9|186595.7|186470.7|186610.1|186485.1|186581.9|186456.9|24
1722481000000|2024-08-01 02:56:40|186598|186473|186594.1|186469.1|186609|186484|186593.7|186468.7|27
1722481010000|2024-08-01 02:56:50|186595.1|186470.1|186596.3|186471.3|186599.5|186474.5|186594.3|186469.3|23
1722481020000|2024-08-01 02:57:00|186601.9|186476.9|186597.5|186472.5|186604|186479|186597.5|186472.5|20
1722481030000|2024-08-01 02:57:10|186606.6|186481.6|186605.9|186480.9|186611.8|186486.8|186599.3|186474.3|22
1722481040000|2024-08-01 02:57:20|186605.1|186480.1|186612.6|186487.6|186617.4|186492.4|186605.1|186480.1|20
1722481050000|2024-08-01 02:57:30|186612.7|186487.7|186616.8|186491.8|186616.8|186491.8|186611.8|186486.8|20
1722481060000|2024-08-01 02:57:40|186613.6|186488.6|186612.7|186487.7|186617.4|186492.4|186612.7|186487.7|5
1722481070000|2024-08-01 02:57:50|186612.5|186487.5|186594.3|186469.3|186613.9|186488.9|186592.3|186467.3|15
1722481080000|2024-08-01 02:58:00|186593.3|186468.3|186611.2|186486.2|186617.5|186492.5|186593.3|186468.3|23
1722481090000|2024-08-01 02:58:10|186613|186488|186608.6|186483.6|186617.4|186492.4|186608.6|186483.6|24
1722481100000|2024-08-01 02:58:20|186609.8|186484.8|186613.8|186488.8|186615|186490|186608.5|186483.5|21
1722481110000|2024-08-01 02:58:30|186614.6|186489.6|186617.1|186492.1|186632.3|186507.3|186614.4|186489.4|24
1722481120000|2024-08-01 02:58:40|186616.4|186491.4|186624.8|186499.8|186625.6|186500.6|186616.4|186491.4|24
1722481130000|2024-08-01 02:58:50|186623.9|186498.9|186621.8|186496.8|186625.7|186500.7|186620.4|186495.4|29
1722481140000|2024-08-01 02:59:00|186622.8|186497.8|186620.4|186495.4|186627.8|186502.8|186620.4|186495.4|17
1722481150000|2024-08-01 02:59:10|186619.7|186494.7|186612.7|186487.7|186623.7|186498.7|186612.7|186487.7|24
1722481160000|2024-08-01 02:59:20|186611.5|186486.5|186581.1|186456.1|186611.8|186486.8|186581.1|186456.1|26
1722481170000|2024-08-01 02:59:30|186582.3|186457.3|186591.6|186466.6|186592.4|186467.4|186582.3|186457.3|15
1722481180000|2024-08-01 02:59:40|186591.7|186466.7|186591.6|186466.6|186591.7|186466.7|186591.6|186466.6|2
1722481190000|2024-08-01 02:59:50|186587.8|186462.8|186586.7|186461.7|186587.8|186462.8|186586.7|186461.7|2
1722481200000|2024-08-01 03:00:00|186585.8|186460.8|186584.3|186459.3|186588.6|186463.6|186583.4|186458.4|33
1722481210000|2024-08-01 03:00:10|186582.2|186457.2|186585.6|186460.6|186586.9|186461.9|186582.2|186457.2|26
1722481220000|2024-08-01 03:00:20|186585.5|186460.5|186582.2|186457.2|186586.6|186461.6|186582.2|186457.2|25
1722481230000|2024-08-01 03:00:30|186582.5|186457.5|186581.7|186456.7|186584.4|186459.4|186580.5|186455.5|23
1722481240000|2024-08-01 03:00:40|186581.8|186456.8|186578.1|186453.1|186583.5|186458.5|186577.1|186452.1|19
1722481250000|2024-08-01 03:00:50|186577.8|186452.8|186583.9|186458.9|186583.9|186458.9|186577.5|186452.5|24
1722481260000|2024-08-01 03:01:00|186582.3|186457.3|186591|186466|186591|186466|186582.3|186457.3|22
1722481270000|2024-08-01 03:01:10|186591.7|186466.7|186626.5|186501.5|186626.5|186501.5|186591.7|186466.7|21
1722481280000|2024-08-01 03:01:20|186626.8|186501.8|186628.6|186503.6|186629.8|186504.8|186626.8|186501.8|21
1722481290000|2024-08-01 03:01:30|186627.7|186502.7|186631.4|186506.4|186632|186507|186625.6|186500.6|22
1722481300000|2024-08-01 03:01:40|186631.5|186506.5|186621.2|186496.2|186637.1|186512.1|186621.1|186496.1|28
1722481310000|2024-08-01 03:01:50|186622.2|186497.2|186620.8|186495.8|186624.7|186499.7|186615.8|186490.8|24
1722481320000|2024-08-01 03:02:00|186619.3|186494.3|186623.2|186498.2|186623.2|186498.2|186614.3|186489.3|15
1722481330000|2024-08-01 03:02:10|186627.3|186502.3|186622.9|186497.9|186631.7|186506.7|186622.9|186497.9|14
1722481340000|2024-08-01 03:02:20|186622.6|186497.6|186622.4|186497.4|186622.6|186497.6|186622.4|186497.4|2
1722481350000|2024-08-01 03:02:30|186622.5|186497.5|186621.7|186496.7|186622.5|186497.5|186620.3|186495.3|3
1722481360000|2024-08-01 03:02:40|186620.2|186495.2|186610.3|186485.3|186621|186496|186608.4|186483.4|20
1722481370000|2024-08-01 03:02:50|186608.9|186483.9|186604|186479|186611.9|186486.9|186604|186479|21
1722481380000|2024-08-01 03:03:00|186603.5|186478.5|186603.8|186478.8|186607.1|186482.1|186603.5|186478.5|14
1722481390000|2024-08-01 03:03:10|186603.1|186478.1|186590.4|186465.4|186603.1|186478.1|186590.1|186465.1|15
1722481400000|2024-08-01 03:03:20|186590.1|186465.1|186583.5|186458.5|186593.1|186468.1|186582.1|186457.1|24
1722481410000|2024-08-01 03:03:30|186581.9|186456.9|186591.3|186466.3|186596|186471|186581.9|186456.9|20
1722481420000|2024-08-01 03:03:40|186590.1|186465.1|186592.4|186467.4|186593.7|186468.7|186589|186464|14
1722481430000|2024-08-01 03:03:50|186593.4|186468.4|186591|186466|186593.5|186468.5|186589.3|186464.3|19
1722481440000|2024-08-01 03:04:00|186591.3|186466.3|186623.8|186498.8|186626.3|186501.3|186589.1|186464.1|22
1722481450000|2024-08-01 03:04:10|186622.6|186497.6|186620.8|186495.8|186622.6|186497.6|186618|186493|7
1722481460000|2024-08-01 03:04:20|186621.1|186496.1|186621.5|186496.5|186621.5|186496.5|186618.4|186493.4|9
1722481470000|2024-08-01 03:04:30|186622.3|186497.3|186626.6|186501.6|186627.2|186502.2|186620.2|186495.2|15
1722481480000|2024-08-01 03:04:40|186629.3|186504.3|186627.3|186502.3|186629.4|186504.4|186624.9|186499.9|13
1722481490000|2024-08-01 03:04:50|186628.5|186503.5|186630.8|186505.8|186633.9|186508.9|186623.5|186498.5|16
1722481500000|2024-08-01 03:05:00|186625.1|186500.1|186624.5|186499.5|186628.1|186503.1|186615.9|186490.9|22
1722481510000|2024-08-01 03:05:10|186628.1|186503.1|186618.1|186493.1|186628.1|186503.1|186613.2|186488.2|15
1722481520000|2024-08-01 03:05:20|186618|186493|186637.7|186512.7|186638.5|186513.5|186609.2|186484.2|9
1722481530000|2024-08-01 03:05:30|186638|186513|186639.7|186514.7|186639.7|186514.7|186634.5|186509.5|6
1722481540000|2024-08-01 03:05:40|186640.5|186515.5|186671.1|186546.1|186673.7|186548.7|186640.5|186515.5|9
1722481550000|2024-08-01 03:05:50|186671.6|186546.6|186672.8|186547.8|186675.4|186550.4|186670.9|186545.9|7
1722481560000|2024-08-01 03:06:00|186674.9|186549.9|186700.5|186575.5|186711.8|186586.8|186667.1|186542.1|16
1722481570000|2024-08-01 03:06:10|186700.8|186575.8|186695.3|186570.3|186703.6|186578.6|186693.7|186568.7|13
1722481580000|2024-08-01 03:06:20|186696.5|186571.5|186691.7|186566.7|186702.3|186577.3|186691.7|186566.7|14
1722481590000|2024-08-01 03:06:30|186695.3|186570.3|186696.3|186571.3|186698.2|186573.2|186695.3|186570.3|13
1722481600000|2024-08-01 03:06:40|186700.2|186575.2|186698.9|186573.9|186700.8|186575.8|186697.3|186572.3|22
1722481610000|2024-08-01 03:06:50|186698.3|186573.3|186707.3|186582.3|186715.5|186590.5|186698.2|186573.2|26
1722481620000|2024-08-01 03:07:00|186705.2|186580.2|186712.3|186587.3|186719.8|186594.8|186705|186580|23
1722481630000|2024-08-01 03:07:10|186706.4|186581.4|186690.6|186565.6|186707.4|186582.4|186689.4|186564.4|23
1722481640000|2024-08-01 03:07:20|186686.8|186561.8|186679.3|186554.3|186686.8|186561.8|186678.6|186553.6|17
1722481650000|2024-08-01 03:07:30|186680.7|186555.7|186680|186555|186685.1|186560.1|186678.6|186553.6|16
1722481660000|2024-08-01 03:07:40|186684.6|186559.6|186684.4|186559.4|186684.6|186559.6|186676.8|186551.8|13
1722481670000|2024-08-01 03:07:50|186683.5|186558.5|186684.9|186559.9|186690.2|186565.2|186679.7|186554.7|14
1722481680000|2024-08-01 03:08:00|186689.2|186564.2|186665.8|186540.8|186692.2|186567.2|186665.4|186540.4|22
1722481690000|2024-08-01 03:08:10|186667.8|186542.8|186664.8|186539.8|186667.8|186542.8|186662.8|186537.8|25
1722481700000|2024-08-01 03:08:20|186663.5|186538.5|186665.4|186540.4|186668.3|186543.3|186662.6|186537.6|22
1722481710000|2024-08-01 03:08:30|186665.6|186540.6|186663.2|186538.2|186665.6|186540.6|186661.6|186536.6|14
1722481720000|2024-08-01 03:08:40|186666.3|186541.3|186677|186552|186684|186559|186663.4|186538.4|27
1722481730000|2024-08-01 03:08:50|186677.8|186552.8|186667.9|186542.9|186677.8|186552.8|186664.3|186539.3|18
1722481740000|2024-08-01 03:09:00|186664.4|186539.4|186667.8|186542.8|186672.1|186547.1|186664.2|186539.2|19
1722481750000|2024-08-01 03:09:10|186668.4|186543.4|186661.5|186536.5|186668.6|186543.6|186660|186535|17
1722481760000|2024-08-01 03:09:20|186660|186535|186654.2|186529.2|186665.7|186540.7|186654|186529|11
1722481770000|2024-08-01 03:09:30|186654|186529|186660.9|186535.9|186660.9|186535.9|186654|186529|10
1722481780000|2024-08-01 03:09:40|186660.6|186535.6|186660.4|186535.4|186660.6|186535.6|186658.9|186533.9|4
1722481790000|2024-08-01 03:09:50|186664.1|186539.1|186655.5|186530.5|186664.1|186539.1|186654.7|186529.7|12
1722481800000|2024-08-01 03:10:00|186656|186531|186664.2|186539.2|186666.6|186541.6|186655.1|186530.1|20
1722481810000|2024-08-01 03:10:10|186664.9|186539.9|186666.9|186541.9|186674.2|186549.2|186663|186538|23
1722481820000|2024-08-01 03:10:20|186666.8|186541.8|186672.3|186547.3|186672.3|186547.3|186665.8|186540.8|24
1722481830000|2024-08-01 03:10:30|186672.2|186547.2|186666.1|186541.1|186672.3|186547.3|186664.4|186539.4|28
1722481840000|2024-08-01 03:10:40|186665.5|186540.5|186667.7|186542.7|186677.4|186552.4|186665.5|186540.5|28
1722481850000|2024-08-01 03:10:50|186674.1|186549.1|186668.4|186543.4|186674.3|186549.3|186667.6|186542.6|24
1722481860000|2024-08-01 03:11:00|186673.8|186548.8|186670.2|186545.2|186679.3|186554.3|186667|186542|30
1722481870000|2024-08-01 03:11:10|186666.7|186541.7|186669.6|186544.6|186673.5|186548.5|186666.7|186541.7|26
1722481880000|2024-08-01 03:11:20|186667.7|186542.7|186662.5|186537.5|186668.6|186543.6|186662.4|186537.4|31
1722481890000|2024-08-01 03:11:30|186663.5|186538.5|186666.7|186541.7|186670.2|186545.2|186662.4|186537.4|29
1722481900000|2024-08-01 03:11:40|186666.6|186541.6|186669.7|186544.7|186670.7|186545.7|186662|186537|16
1722481910000|2024-08-01 03:11:50|186669.6|186544.6|186669.8|186544.8|186669.8|186544.8|186669.6|186544.6|2
1722481920000|2024-08-01 03:12:00|186669.7|186544.7|186670.9|186545.9|186670.9|186545.9|186669.7|186544.7|2
1722481930000|2024-08-01 03:12:10|186670.8|186545.8|186673.8|186548.8|186673.8|186548.8|186667.5|186542.5|21
1722481940000|2024-08-01 03:12:20|186671.6|186546.6|186668.9|186543.9|186671.6|186546.6|186665.4|186540.4|12
1722481950000|2024-08-01 03:12:30|186667.5|186542.5|186665.7|186540.7|186674.3|186549.3|186665.7|186540.7|22
1722481960000|2024-08-01 03:12:40|186666.3|186541.3|186668.6|186543.6|186668.7|186543.7|186665.9|186540.9|13
1722481970000|2024-08-01 03:12:50|186668.4|186543.4|186671.9|186546.9|186673.5|186548.5|186668.4|186543.4|9
1722481980000|2024-08-01 03:13:00|186672.3|186547.3|186696.2|186571.2|186696.2|186571.2|186671.8|186546.8|4
1722481990000|2024-08-01 03:13:10|186694.8|186569.8|186687.5|186562.5|186696.1|186571.1|186687.4|186562.4|9
1722482000000|2024-08-01 03:13:20|186687.6|186562.6|186687.8|186562.8|186688.2|186563.2|186686.9|186561.9|6
1722482010000|2024-08-01 03:13:30|186688.1|186563.1|186692.5|186567.5|186692.5|186567.5|186688.1|186563.1|11
1722482020000|2024-08-01 03:13:40|186691.8|186566.8|186695.8|186570.8|186697.5|186572.5|186690.7|186565.7|9
1722482030000|2024-08-01 03:13:50|186695.6|186570.6|186671.4|186546.4|186698.3|186573.3|186671.4|186546.4|14
1722482040000|2024-08-01 03:14:00|186670.5|186545.5|186644|186519|186672.5|186547.5|186644|186519|10
1722482050000|2024-08-01 03:14:10|186644.4|186519.4|186647.1|186522.1|186649.1|186524.1|186643.7|186518.7|14
1722482060000|2024-08-01 03:14:20|186647.6|186522.6|186651.5|186526.5|186653.6|186528.6|186647.6|186522.6|15
1722482070000|2024-08-01 03:14:30|186654.3|186529.3|186649.8|186524.8|186654.3|186529.3|186649.5|186524.5|11
1722482080000|2024-08-01 03:14:40|186651.4|186526.4|186649.8|186524.8|186653.7|186528.7|186649.8|186524.8|11
1722482090000|2024-08-01 03:14:50|186650.2|186525.2|186614.7|186489.7|186651.6|186526.6|186614.7|186489.7|17
1722482100000|2024-08-01 03:15:00|186616.2|186491.2|186619.7|186494.7|186620.2|186495.2|186614.7|186489.7|11
1722482110000|2024-08-01 03:15:10|186618.6|186493.6|186617.9|186492.9|186619.6|186494.6|186616.2|186491.2|9
1722482120000|2024-08-01 03:15:20|186618.2|186493.2|186617.5|186492.5|186618.2|186493.2|186615.8|186490.8|13
1722482130000|2024-08-01 03:15:30|186616.1|186491.1|186616.2|186491.2|186620.4|186495.4|186616.1|186491.1|17
1722482140000|2024-08-01 03:15:40|186615.7|186490.7|186612.7|186487.7|186618|186493|186612.7|186487.7|5
1722482150000|2024-08-01 03:15:50|186613.6|186488.6|186599.7|186474.7|186618|186493|186598.4|186473.4|19
1722482160000|2024-08-01 03:16:00|186599.9|186474.9|186589|186464|186601.5|186476.5|186586.2|186461.2|11
1722482170000|2024-08-01 03:16:10|186590.5|186465.5|186586.4|186461.4|186590.5|186465.5|186586.2|186461.2|9
1722482180000|2024-08-01 03:16:20|186587.8|186462.8|186587.1|186462.1|186588.1|186463.1|186584.8|186459.8|14
1722482190000|2024-08-01 03:16:30|186589.2|186464.2|186531|186406|186592.1|186467.1|186531|186406|13
1722482200000|2024-08-01 03:16:40|186530.8|186405.8|186529.2|186404.2|186532.7|186407.7|186524.6|186399.6|20
1722482210000|2024-08-01 03:16:50|186529.9|186404.9|186527.9|186402.9|186531.1|186406.1|186523.7|186398.7|13
1722482220000|2024-08-01 03:17:00|186529.1|186404.1|186525.3|186400.3|186530.9|186405.9|186523.3|186398.3|19
1722482230000|2024-08-01 03:17:10|186526|186401|186557.4|186432.4|186557.4|186432.4|186523.7|186398.7|15
1722482240000|2024-08-01 03:17:20|186555.6|186430.6|186561.2|186436.2|186562|186437|186553.4|186428.4|14
1722482250000|2024-08-01 03:17:30|186561.6|186436.6|186566.4|186441.4|186566.4|186441.4|186555.9|186430.9|16
1722482260000|2024-08-01 03:17:40|186566.2|186441.2|186567.7|186442.7|186568.5|186443.5|186566.2|186441.2|6
1722482270000|2024-08-01 03:17:50|186568.3|186443.3|186573.2|186448.2|186573.2|186448.2|186568.3|186443.3|2
1722482280000|2024-08-01 03:18:00|186574.2|186449.2|186582|186457|186585.8|186460.8|186574.2|186449.2|13
1722482290000|2024-08-01 03:18:10|186580.6|186455.6|186581.2|186456.2|186581.9|186456.9|186580.6|186455.6|4
1722482300000|2024-08-01 03:18:20|186582.7|186457.7|186597.2|186472.2|186597.9|186472.9|186581.6|186456.6|15
1722482310000|2024-08-01 03:18:30|186598.3|186473.3|186602.6|186477.6|186603.7|186478.7|186598.3|186473.3|19
1722482320000|2024-08-01 03:18:40|186601.1|186476.1|186601|186476|186602.9|186477.9|186601|186476|18
1722482330000|2024-08-01 03:18:50|186601.3|186476.3|186604.5|186479.5|186604.5|186479.5|186601.3|186476.3|8
1722482340000|2024-08-01 03:19:00|186603.4|186478.4|186605.8|186480.8|186605.8|186480.8|186600.3|186475.3|24
1722482350000|2024-08-01 03:19:10|186605.7|186480.7|186605.6|186480.6|186606.2|186481.2|186604.1|186479.1|24
1722482360000|2024-08-01 03:19:20|186606.4|186481.4|186602.2|186477.2|186606.5|186481.5|186599.8|186474.8|15
1722482370000|2024-08-01 03:19:30|186600.3|186475.3|186597.1|186472.1|186603.2|186478.2|186597|186472|15
1722482380000|2024-08-01 03:19:40|186596.2|186471.2|186591|186466|186600.1|186475.1|186589.4|186464.4|16
1722482390000|2024-08-01 03:19:50|186591.2|186466.2|186592.4|186467.4|186593.6|186468.6|186591.2|186466.2|11
1722482400000|2024-08-01 03:20:00|186589.7|186464.7|186570.3|186445.3|186589.7|186464.7|186569.1|186444.1|30
1722482410000|2024-08-01 03:20:10|186570.8|186445.8|186571.6|186446.6|186573|186448|186568.2|186443.2|31
1722482420000|2024-08-01 03:20:20|186571.5|186446.5|186564.6|186439.6|186572.5|186447.5|186561.1|186436.1|23
1722482430000|2024-08-01 03:20:30|186566.9|186441.9|186569.1|186444.1|186570.8|186445.8|186566.9|186441.9|11
1722482440000|2024-08-01 03:20:40|186567.8|186442.8|186569.4|186444.4|186569.4|186444.4|186567.6|186442.6|6
1722482450000|2024-08-01 03:20:50|186570.4|186445.4|186569.9|186444.9|186571.6|186446.6|186568.2|186443.2|11
1722482460000|2024-08-01 03:21:00|186573.4|186448.4|186567.9|186442.9|186573.4|186448.4|186561.5|186436.5|18
1722482470000|2024-08-01 03:21:10|186565.9|186440.9|186572.3|186447.3|186577.6|186452.6|186565.9|186440.9|25
1722482480000|2024-08-01 03:21:20|186571.8|186446.8|186569.1|186444.1|186573|186448|186569.1|186444.1|14
1722482490000|2024-08-01 03:21:30|186570.4|186445.4|186587.3|186462.3|186590.9|186465.9|186570.4|186445.4|23
1722482500000|2024-08-01 03:21:40|186586.6|186461.6|186589.3|186464.3|186593.4|186468.4|186585.5|186460.5|21
1722482510000|2024-08-01 03:21:50|186590.5|186465.5|186587.3|186462.3|186590.6|186465.6|186587.3|186462.3|6
1722482520000|2024-08-01 03:22:00|186590|186465|186587.3|186462.3|186591.3|186466.3|186584.9|186459.9|23
1722482530000|2024-08-01 03:22:10|186587.5|186462.5|186574.6|186449.6|186588.4|186463.4|186573.3|186448.3|24
1722482540000|2024-08-01 03:22:20|186574.2|186449.2|186573.4|186448.4|186578.8|186453.8|186573|186448|28
1722482550000|2024-08-01 03:22:30|186572.3|186447.3|186580|186455|186580|186455|186572.3|186447.3|33
1722482560000|2024-08-01 03:22:40|186579.6|186454.6|186579.8|186454.8|186584.6|186459.6|186575.9|186450.9|28
1722482570000|2024-08-01 03:22:50|186579.6|186454.6|186580.7|186455.7|186582.7|186457.7|186576.9|186451.9|27
1722482580000|2024-08-01 03:23:00|186577.7|186452.7|186577.3|186452.3|186588.6|186463.6|186576.7|186451.7|25
1722482590000|2024-08-01 03:23:10|186578.8|186453.8|186577.8|186452.8|186582.8|186457.8|186576.4|186451.4|37
1722482600000|2024-08-01 03:23:20|186580|186455|186581.5|186456.5|186583.4|186458.4|186576.9|186451.9|29
1722482610000|2024-08-01 03:23:30|186582|186457|186577.4|186452.4|186582|186457|186575.9|186450.9|20
1722482620000|2024-08-01 03:23:40|186575.9|186450.9|186576.8|186451.8|186579.3|186454.3|186573.7|186448.7|27
1722482630000|2024-08-01 03:23:50|186575.1|186450.1|186576.7|186451.7|186578.7|186453.7|186573.6|186448.6|25
1722482640000|2024-08-01 03:24:00|186575.9|186450.9|186575.7|186450.7|186581.4|186456.4|186575|186450|24
1722482650000|2024-08-01 03:24:10|186578.2|186453.2|186574.7|186449.7|186581.4|186456.4|186574.4|186449.4|25
1722482660000|2024-08-01 03:24:20|186575.8|186450.8|186578.2|186453.2|186578.2|186453.2|186574.1|186449.1|27
1722482670000|2024-08-01 03:24:30|186575.9|186450.9|186570.6|186445.6|186576.4|186451.4|186569.8|186444.8|25
1722482680000|2024-08-01 03:24:40|186570.4|186445.4|186569.8|186444.8|186570.4|186445.4|186569.1|186444.1|5
1722482690000|2024-08-01 03:24:50|186569.5|186444.5|186558.1|186433.1|186569.6|186444.6|186556.6|186431.6|18
1722482700000|2024-08-01 03:25:00|186559.3|186434.3|186558.9|186433.9|186560.2|186435.2|186558.3|186433.3|15
1722482710000|2024-08-01 03:25:10|186560.4|186435.4|186559.7|186434.7|186560.4|186435.4|186559.4|186434.4|7
1722482720000|2024-08-01 03:25:20|186559.2|186434.2|186571.2|186446.2|186572.3|186447.3|186559.2|186434.2|16
1722482730000|2024-08-01 03:25:30|186573.4|186448.4|186570.7|186445.7|186573.4|186448.4|186567.5|186442.5|22
1722482740000|2024-08-01 03:25:40|186570.8|186445.8|186570.2|186445.2|186572.5|186447.5|186570.2|186445.2|9
1722482750000|2024-08-01 03:25:50|186571.7|186446.7|186570.9|186445.9|186571.7|186446.7|186569.5|186444.5|9
1722482760000|2024-08-01 03:26:00|186569.9|186444.9|186569.7|186444.7|186571.7|186446.7|186569.7|186444.7|17
1722482770000|2024-08-01 03:26:10|186580.4|186455.4|186591.2|186466.2|186594|186469|186579.2|186454.2|20
1722482780000|2024-08-01 03:26:20|186592.4|186467.4|186593.8|186468.8|186593.8|186468.8|186592.4|186467.4|3
1722482790000|2024-08-01 03:26:30|186593.4|186468.4|186593.5|186468.5|186593.5|186468.5|186592.4|186467.4|6
1722482800000|2024-08-01 03:26:40|186592.9|186467.9|186596.7|186471.7|186598.1|186473.1|186592.6|186467.6|13
1722482810000|2024-08-01 03:26:50|186595.5|186470.5|186588.3|186463.3|186595.5|186470.5|186582.5|186457.5|18
1722482820000|2024-08-01 03:27:00|186587.1|186462.1|186579|186454|186588.4|186463.4|186579|186454|12
1722482830000|2024-08-01 03:27:10|186578.2|186453.2|186581.6|186456.6|186581.7|186456.7|186577.8|186452.8|13
1722482840000|2024-08-01 03:27:20|186578.9|186453.9|186578.1|186453.1|186580.8|186455.8|186573.8|186448.8|20
1722482850000|2024-08-01 03:27:30|186579.1|186454.1|186578.1|186453.1|186580.3|186455.3|186573.3|186448.3|24
1722482860000|2024-08-01 03:27:40|186577.8|186452.8|186580.3|186455.3|186581.2|186456.2|186575.5|186450.5|22
1722482870000|2024-08-01 03:27:50|186577|186452|186579.1|186454.1|186579.7|186454.7|186576.2|186451.2|19
1722482880000|2024-08-01 03:28:00|186577.9|186452.9|186578.3|186453.3|186580.8|186455.8|186575.9|186450.9|22
1722482890000|2024-08-01 03:28:10|186579.3|186454.3|186581.7|186456.7|186589.9|186464.9|186574.3|186449.3|28
1722482900000|2024-08-01 03:28:20|186578.6|186453.6|186577.4|186452.4|186578.9|186453.9|186575.5|186450.5|10
1722482910000|2024-08-01 03:28:30|186576.6|186451.6|186580.9|186455.9|186594.8|186469.8|186576.6|186451.6|17
1722482920000|2024-08-01 03:28:40|186582|186457|186576.2|186451.2|186584|186459|186576.2|186451.2|11
1722482930000|2024-08-01 03:28:50|186576.3|186451.3|186577.7|186452.7|186578|186453|186573.2|186448.2|18
1722482940000|2024-08-01 03:29:00|186576.7|186451.7|186571.3|186446.3|186577.1|186452.1|186571|186446|11
1722482950000|2024-08-01 03:29:10|186570.9|186445.9|186571.3|186446.3|186572.6|186447.6|186570.9|186445.9|6
1722482960000|2024-08-01 03:29:20|186572.3|186447.3|186574.6|186449.6|186576.9|186451.9|186572.1|186447.1|13
1722482970000|2024-08-01 03:29:30|186575.5|186450.5|186575.5|186450.5|186577.9|186452.9|186574|186449|19
1722482980000|2024-08-01 03:29:40|186575.2|186450.2|186573.7|186448.7|186577.6|186452.6|186572.8|186447.8|16
1722482990000|2024-08-01 03:29:50|186574.1|186449.1|186575.2|186450.2|186576.1|186451.1|186574|186449|9
1722483000000|2024-08-01 03:30:00|186576.5|186451.5|186578.2|186453.2|186579.3|186454.3|186573.3|186448.3|17
1722483010000|2024-08-01 03:30:10|186578.9|186453.9|186594.1|186469.1|186596.7|186471.7|186578.9|186453.9|13
1722483020000|2024-08-01 03:30:20|186593.6|186468.6|186593.7|186468.7|186594|186469|186592.7|186467.7|13
1722483030000|2024-08-01 03:30:30|186593.4|186468.4|186594.2|186469.2|186594.8|186469.8|186593.4|186468.4|8
1722483040000|2024-08-01 03:30:40|186593.9|186468.9|186593.9|186468.9|186596.7|186471.7|186592.9|186467.9|9
1722483050000|2024-08-01 03:30:50|186593.7|186468.7|186597.5|186472.5|186597.5|186472.5|186592|186467|14
1722483060000|2024-08-01 03:31:00|186594.4|186469.4|186594.1|186469.1|186596.2|186471.2|186593.1|186468.1|16
1722483070000|2024-08-01 03:31:10|186593.1|186468.1|186591.5|186466.5|186594.5|186469.5|186586.9|186461.9|19
1722483080000|2024-08-01 03:31:20|186592.1|186467.1|186594.3|186469.3|186594.3|186469.3|186589.5|186464.5|23
1722483090000|2024-08-01 03:31:30|186593.5|186468.5|186594.5|186469.5|186594.5|186469.5|186593.5|186468.5|3
1722483100000|2024-08-01 03:31:40|186597.3|186472.3|186605.5|186480.5|186605.9|186480.9|186597.1|186472.1|23
1722483110000|2024-08-01 03:31:50|186604.5|186479.5|186593.7|186468.7|186604.5|186479.5|186592.7|186467.7|15
1722483120000|2024-08-01 03:32:00|186593.5|186468.5|186593.5|186468.5|186593.5|186468.5|186593.5|186468.5|1
1722483130000|2024-08-01 03:32:10|186593|186468|186592.8|186467.8|186593|186468|186590.3|186465.3|6
1722483140000|2024-08-01 03:32:20|186592.6|186467.6|186592.6|186467.6|186592.6|186467.6|186592.6|186467.6|1
1722483150000|2024-08-01 03:32:30|186591.8|186466.8|186606.5|186481.5|186609.3|186484.3|186590.8|186465.8|14
1722483160000|2024-08-01 03:32:40|186606.3|186481.3|186608|186483|186609.2|186484.2|186601.9|186476.9|25
1722483170000|2024-08-01 03:32:50|186608.6|186483.6|186609.5|186484.5|186610.7|186485.7|186607.4|186482.4|12
1722483180000|2024-08-01 03:33:00|186609.9|186484.9|186678.9|186553.9|186688.9|186563.9|186609.9|186484.9|21
1722483190000|2024-08-01 03:33:10|186680|186555|186679.8|186554.8|186681.2|186556.2|186677.8|186552.8|20
1722483200000|2024-08-01 03:33:20|186681.1|186556.1|186693.1|186568.1|186694.8|186569.8|186680.6|186555.6|26
1722483210000|2024-08-01 03:33:30|186693.5|186568.5|186694.5|186569.5|186695.1|186570.1|186692.5|186567.5|16
1722483220000|2024-08-01 03:33:40|186692.9|186567.9|186695.9|186570.9|186699.3|186574.3|186692.8|186567.8|14
1722483230000|2024-08-01 03:33:50|186698.4|186573.4|186688.6|186563.6|186698.8|186573.8|186684.4|186559.4|11
1722483240000|2024-08-01 03:34:00|186688.4|186563.4|186690.8|186565.8|186690.8|186565.8|186688.4|186563.4|3
1722483250000|2024-08-01 03:34:10|186693.3|186568.3|186694|186569|186697.1|186572.1|186688.7|186563.7|20
1722483260000|2024-08-01 03:34:20|186693.6|186568.6|186693.2|186568.2|186695.6|186570.6|186693.2|186568.2|6
1722483270000|2024-08-01 03:34:30|186694.2|186569.2|186693.6|186568.6|186695.7|186570.7|186692.9|186567.9|8
1722483280000|2024-08-01 03:34:40|186693.7|186568.7|186695.5|186570.5|186695.5|186570.5|186693.7|186568.7|3
1722483290000|2024-08-01 03:34:50|186700.5|186575.5|186687.4|186562.4|186700.5|186575.5|186684.8|186559.8|11
1722483300000|2024-08-01 03:35:00|186686.2|186561.2|186718.2|186593.2|186718.2|186593.2|186686|186561|8
1722483310000|2024-08-01 03:35:10|186715.1|186590.1|186711.6|186586.6|186715.7|186590.7|186701.1|186576.1|22
1722483320000|2024-08-01 03:35:20|186703.9|186578.9|186703.4|186578.4|186704.1|186579.1|186698.6|186573.6|17
1722483330000|2024-08-01 03:35:30|186702.4|186577.4|186706.1|186581.1|186706.1|186581.1|186700.8|186575.8|16
1722483340000|2024-08-01 03:35:40|186706.3|186581.3|186705.1|186580.1|186706.6|186581.6|186700.7|186575.7|21
1722483350000|2024-08-01 03:35:50|186705.9|186580.9|186704.9|186579.9|186706.4|186581.4|186700.9|186575.9|27
1722483360000|2024-08-01 03:36:00|186705.1|186580.1|186704.8|186579.8|186706.5|186581.5|186703.7|186578.7|17
1722483370000|2024-08-01 03:36:10|186705|186580|186705.5|186580.5|186705.7|186580.7|186702.9|186577.9|19
1722483380000|2024-08-01 03:36:20|186704.6|186579.6|186704.6|186579.6|186705.9|186580.9|186703.5|186578.5|16
1722483390000|2024-08-01 03:36:30|186704.1|186579.1|186705.4|186580.4|186706.1|186581.1|186702.7|186577.7|14
1722483400000|2024-08-01 03:36:40|186705.6|186580.6|186705.3|186580.3|186705.9|186580.9|186702.8|186577.8|17
1722483410000|2024-08-01 03:36:50|186705.8|186580.8|186707.4|186582.4|186707.4|186582.4|186703.8|186578.8|14
1722483420000|2024-08-01 03:37:00|186705.6|186580.6|186705.1|186580.1|186705.6|186580.6|186704.1|186579.1|8
1722483430000|2024-08-01 03:37:10|186704.5|186579.5|186721.4|186596.4|186723.5|186598.5|186704.5|186579.5|12
1722483440000|2024-08-01 03:37:20|186722.4|186597.4|186720.8|186595.8|186724.7|186599.7|186720.8|186595.8|16
1722483450000|2024-08-01 03:37:30|186722.7|186597.7|186722.4|186597.4|186724.8|186599.8|186721|186596|12
1722483460000|2024-08-01 03:37:40|186723.4|186598.4|186722.8|186597.8|186724.3|186599.3|186719.9|186594.9|15
1722483470000|2024-08-01 03:37:50|186721.8|186596.8|186720.9|186595.9|186722.3|186597.3|186719.8|186594.8|7
1722483480000|2024-08-01 03:38:00|186722.5|186597.5|186721.3|186596.3|186723.7|186598.7|186718.5|186593.5|24
1722483490000|2024-08-01 03:38:10|186722.2|186597.2|186730.1|186605.1|186734.4|186609.4|186721.3|186596.3|18
1722483500000|2024-08-01 03:38:20|186730.9|186605.9|186729.5|186604.5|186734|186609|186729.3|186604.3|7
1722483510000|2024-08-01 03:38:30|186730.6|186605.6|186730.5|186605.5|186731.2|186606.2|186730.5|186605.5|4
1722483520000|2024-08-01 03:38:40|186730.4|186605.4|186729.3|186604.3|186730.4|186605.4|186723.7|186598.7|12
1722483530000|2024-08-01 03:38:50|186729.5|186604.5|186728.8|186603.8|186730.4|186605.4|186728.2|186603.2|11
1722483540000|2024-08-01 03:39:00|186729.4|186604.4|186732.6|186607.6|186732.6|186607.6|186722.1|186597.1|7
1722483550000|2024-08-01 03:39:10|186752.5|186627.5|186751.2|186626.2|186754.1|186629.1|186750.8|186625.8|11
1722483560000|2024-08-01 03:39:20|186754.1|186629.1|186745.2|186620.2|186754.1|186629.1|186745.2|186620.2|14
1722483570000|2024-08-01 03:39:30|186745.6|186620.6|186766.7|186641.7|186769.5|186644.5|186745.6|186620.6|23
1722483580000|2024-08-01 03:39:40|186766.8|186641.8|186765.9|186640.9|186767.6|186642.6|186764.9|186639.9|15
1722483590000|2024-08-01 03:39:50|186767.8|186642.8|186782|186657|186782.4|186657.4|186767.8|186642.8|10
1722483600000|2024-08-01 03:40:00|186785.9|186660.9|186789.2|186664.2|186796.3|186671.3|186777|186652|22
1722483610000|2024-08-01 03:40:10|186789.6|186664.6|186792.5|186667.5|186792.5|186667.5|186787.6|186662.6|19
1722483620000|2024-08-01 03:40:20|186792.2|186667.2|186790.7|186665.7|186795.7|186670.7|186790.7|186665.7|23
1722483630000|2024-08-01 03:40:30|186790.4|186665.4|186784.6|186659.6|186790.4|186665.4|186784.1|186659.1|17
1722483640000|2024-08-01 03:40:40|186782.9|186657.9|186786.9|186661.9|186798|186673|186782.9|186657.9|25
1722483650000|2024-08-01 03:40:50|186785|186660|186786.4|186661.4|186788.5|186663.5|186784.5|186659.5|21
1722483660000|2024-08-01 03:41:00|186787.2|186662.2|186815.5|186690.5|186817.4|186692.4|186785.8|186660.8|24
1722483670000|2024-08-01 03:41:10|186812.4|186687.4|186844.2|186719.2|186844.2|186719.2|186811.2|186686.2|32
1722483680000|2024-08-01 03:41:20|186864.6|186739.6|186863.3|186738.3|186868.1|186743.1|186843.7|186718.7|24
1722483690000|2024-08-01 03:41:30|186863.2|186738.2|186900|186775|186908.9|186783.9|186862.7|186737.7|10
1722483700000|2024-08-01 03:41:40|186899.8|186774.8|186913.2|186788.2|186913.2|186788.2|186899.8|186774.8|21
1722483710000|2024-08-01 03:41:50|186909.7|186784.7|186918.6|186793.6|186919.2|186794.2|186907.4|186782.4|20
1722483720000|2024-08-01 03:42:00|186918.9|186793.9|186914.4|186789.4|186920|186795|186910.3|186785.3|17
1722483730000|2024-08-01 03:42:10|186914.7|186789.7|186837.5|186712.5|186914.7|186789.7|186824.8|186699.8|9
1722483740000|2024-08-01 03:42:20|186836.7|186711.7|186836.1|186711.1|186840.3|186715.3|186833.2|186708.2|16
1722483750000|2024-08-01 03:42:30|186836.2|186711.2|186837.5|186712.5|186837.5|186712.5|186827.8|186702.8|11
1722483770000|2024-08-01 03:42:50|186837|186712|186828.5|186703.5|186837|186712|186828.5|186703.5|15
1722483780000|2024-08-01 03:43:00|186828.4|186703.4|186830.6|186705.6|186831.2|186706.2|186828.4|186703.4|10
1722483790000|2024-08-01 03:43:10|186828.9|186703.9|186821.5|186696.5|186842.2|186717.2|186821.5|186696.5|11
1722483800000|2024-08-01 03:43:20|186821.1|186696.1|186823.2|186698.2|186825.1|186700.1|186821.1|186696.1|8
1722483810000|2024-08-01 03:43:30|186822.6|186697.6|186820.7|186695.7|186822.6|186697.6|186816.9|186691.9|11
1722483820000|2024-08-01 03:43:40|186821.4|186696.4|186822.4|186697.4|186822.8|186697.8|186821|186696|12
1722483830000|2024-08-01 03:43:50|186822.5|186697.5|186822.5|186697.5|186822.5|186697.5|186822|186697|5
1722483840000|2024-08-01 03:44:00|186824.5|186699.5|186823.6|186698.6|186824.5|186699.5|186821.1|186696.1|9
1722483850000|2024-08-01 03:44:10|186823.9|186698.9|186822.9|186697.9|186823.9|186698.9|186822.9|186697.9|3
1722483860000|2024-08-01 03:44:20|186822.3|186697.3|186822.3|186697.3|186822.9|186697.9|186821.6|186696.6|11
1722483870000|2024-08-01 03:44:30|186821.7|186696.7|186821.7|186696.7|186822.7|186697.7|186821.1|186696.1|11
1722483880000|2024-08-01 03:44:40|186822.1|186697.1|186822.6|186697.6|186822.9|186697.9|186821.7|186696.7|10
1722483890000|2024-08-01 03:44:50|186823.5|186698.5|186845.6|186720.6|186849.6|186724.6|186819|186694|15
1722483900000|2024-08-01 03:45:00|186847.1|186722.1|186847.8|186722.8|186847.8|186722.8|186847.1|186722.1|3
1722483910000|2024-08-01 03:45:10|186847.3|186722.3|186847.5|186722.5|186849|186724|186845.7|186720.7|10
1722483920000|2024-08-01 03:45:20|186848.3|186723.3|186845.6|186720.6|186849.1|186724.1|186845.6|186720.6|12
1722483930000|2024-08-01 03:45:30|186845.9|186720.9|186845.9|186720.9|186845.9|186720.9|186845.9|186720.9|1
1722483940000|2024-08-01 03:45:40|186845.5|186720.5|186852.4|186727.4|186852.4|186727.4|186845.5|186720.5|4
1722483950000|2024-08-01 03:45:50|186852.3|186727.3|186852.4|186727.4|186853.4|186728.4|186847.9|186722.9|24
1722483960000|2024-08-01 03:46:00|186841.2|186716.2|186844.1|186719.1|186853|186728|186840.8|186715.8|11
1722483970000|2024-08-01 03:46:10|186846.9|186721.9|186843.9|186718.9|186846.9|186721.9|186842.3|186717.3|9
1722483980000|2024-08-01 03:46:20|186844|186719|186843.3|186718.3|186844|186719|186843.3|186718.3|3
1722483990000|2024-08-01 03:46:30|186843.1|186718.1|186842.6|186717.6|186847.1|186722.1|186842.6|186717.6|17
1722484000000|2024-08-01 03:46:40|186843.7|186718.7|186849.6|186724.6|186849.6|186724.6|186843.7|186718.7|20
1722484010000|2024-08-01 03:46:50|186847.6|186722.6|186850|186725|186852.3|186727.3|186845.6|186720.6|11
1722484020000|2024-08-01 03:47:00|186851.8|186726.8|186857.1|186732.1|186860.7|186735.7|186850.5|186725.5|17
1722484030000|2024-08-01 03:47:10|186855.6|186730.6|186854.3|186729.3|186857.1|186732.1|186853.9|186728.9|9
1722484040000|2024-08-01 03:47:20|186855.9|186730.9|186870.3|186745.3|186870.3|186745.3|186855.9|186730.9|9
1722484050000|2024-08-01 03:47:30|186870.9|186745.9|186870.6|186745.6|186870.9|186745.9|186865.9|186740.9|12
1722484060000|2024-08-01 03:47:40|186871|186746|186859.6|186734.6|186871|186746|186858.7|186733.7|16
1722484070000|2024-08-01 03:47:50|186859.8|186734.8|186872.7|186747.7|186872.9|186747.9|186859.5|186734.5|17
1722484080000|2024-08-01 03:48:00|186874.4|186749.4|186894|186769|186899.1|186774.1|186874.4|186749.4|15
1722484090000|2024-08-01 03:48:10|186894.8|186769.8|186912.3|186787.3|186915.2|186790.2|186894.8|186769.8|15
1722484100000|2024-08-01 03:48:20|186910.8|186785.8|186913.2|186788.2|186914.5|186789.5|186910.8|186785.8|14
1722484110000|2024-08-01 03:48:30|186913.9|186788.9|186913.2|186788.2|186914|186789|186913.1|186788.1|10
1722484120000|2024-08-01 03:48:40|186913.9|186788.9|186915.5|186790.5|186915.5|186790.5|186910.9|186785.9|14
1722484130000|2024-08-01 03:48:50|186915.1|186790.1|186912.6|186787.6|186916.1|186791.1|186911.4|186786.4|15
1722484140000|2024-08-01 03:49:00|186912.1|186787.1|186909|186784|186916|186791|186909|186784|19
1722484150000|2024-08-01 03:49:10|186907.7|186782.7|186890.1|186765.1|186907.7|186782.7|186887.5|186762.5|16
1722484160000|2024-08-01 03:49:20|186889.7|186764.7|186890.2|186765.2|186893.1|186768.1|186889.1|186764.1|33
1722484170000|2024-08-01 03:49:30|186890.8|186765.8|186893.5|186768.5|186893.5|186768.5|186880.2|186755.2|25
1722484180000|2024-08-01 03:49:40|186893.2|186768.2|186891.7|186766.7|186893.5|186768.5|186884.1|186759.1|17
1722484190000|2024-08-01 03:49:50|186892.1|186767.1|186892.1|186767.1|186893.7|186768.7|186890.7|186765.7|19
1722484200000|2024-08-01 03:50:00|186893.2|186768.2|186891.1|186766.1|186893.7|186768.7|186888.9|186763.9|17
1722484210000|2024-08-01 03:50:10|186891.4|186766.4|186958.6|186833.6|186958.6|186833.6|186891.4|186766.4|16
1722484220000|2024-08-01 03:50:20|186958.4|186833.4|186949.5|186824.5|186958.4|186833.4|186942.8|186817.8|22
1722484230000|2024-08-01 03:50:30|186950|186825|186949.5|186824.5|186950|186825|186948.6|186823.6|7
1722484240000|2024-08-01 03:50:40|186948.6|186823.6|186948.4|186823.4|186948.6|186823.6|186947|186822|7
1722484250000|2024-08-01 03:50:50|186948.2|186823.2|186948.9|186823.9|186948.9|186823.9|186947.1|186822.1|5
1722484260000|2024-08-01 03:51:00|186948.1|186823.1|186947.4|186822.4|186951.7|186826.7|186939.8|186814.8|12
1722484270000|2024-08-01 03:51:10|186948.8|186823.8|186947.6|186822.6|186948.9|186823.9|186946.4|186821.4|14
1722484280000|2024-08-01 03:51:20|186948.6|186823.6|186956|186831|186961.9|186836.9|186948.6|186823.6|17
1722484290000|2024-08-01 03:51:30|186955.2|186830.2|186955.6|186830.6|186955.6|186830.6|186955.2|186830.2|2
1722484310000|2024-08-01 03:51:50|186957.7|186832.7|186946.4|186821.4|186959.7|186834.7|186946.4|186821.4|9
1722484320000|2024-08-01 03:52:00|186947.7|186822.7|186948.4|186823.4|186950.6|186825.6|186944.6|186819.6|17
1722484330000|2024-08-01 03:52:10|186947.8|186822.8|186946.8|186821.8|186948.7|186823.7|186934.6|186809.6|13
1722484340000|2024-08-01 03:52:20|186947.7|186822.7|186933.9|186808.9|186967.2|186842.2|186931|186806|16
1722484350000|2024-08-01 03:52:30|186934|186809|186868.7|186743.7|186934|186809|186868.7|186743.7|8
1722484360000|2024-08-01 03:52:40|186869.9|186744.9|186870.9|186745.9|186874.1|186749.1|186869|186744|9
1722484370000|2024-08-01 03:52:50|186869.2|186744.2|186857.1|186732.1|186869.2|186744.2|186846.4|186721.4|12
1722484380000|2024-08-01 03:53:00|186855.9|186730.9|186858.4|186733.4|186858.8|186733.8|186855.9|186730.9|6
1722484390000|2024-08-01 03:53:10|186859.1|186734.1|186859.5|186734.5|186859.5|186734.5|186858|186733|4
1722484400000|2024-08-01 03:53:20|186859.8|186734.8|186860.6|186735.6|186860.6|186735.6|186859.8|186734.8|2
1722484410000|2024-08-01 03:53:30|186859.3|186734.3|186864.4|186739.4|186866.1|186741.1|186857|186732|16
1722484420000|2024-08-01 03:53:40|186864.8|186739.8|186861.8|186736.8|186865.9|186740.9|186861.1|186736.1|21
1722484430000|2024-08-01 03:53:50|186860.7|186735.7|186856.4|186731.4|186862.2|186737.2|186855.4|186730.4|9
1722484440000|2024-08-01 03:54:00|186855|186730|186845.9|186720.9|186855|186730|186841.3|186716.3|10
1722484450000|2024-08-01 03:54:10|186846.6|186721.6|186851.6|186726.6|186853.8|186728.8|186846.6|186721.6|6
1722484460000|2024-08-01 03:54:20|186850.1|186725.1|186849.3|186724.3|186850.1|186725.1|186845.7|186720.7|11
1722484470000|2024-08-01 03:54:30|186848|186723|186857|186732|186861.8|186736.8|186848|186723|23
1722484480000|2024-08-01 03:54:40|186858.8|186733.8|186855.9|186730.9|186859.1|186734.1|186854.7|186729.7|26
1722484490000|2024-08-01 03:54:50|186856.7|186731.7|186859.4|186734.4|186859.5|186734.5|186855.3|186730.3|29
1722484500000|2024-08-01 03:55:00|186862.5|186737.5|186859.6|186734.6|186866.2|186741.2|186858.5|186733.5|27
1722484510000|2024-08-01 03:55:10|186860.3|186735.3|186859.9|186734.9|186861.3|186736.3|186858.3|186733.3|21
1722484520000|2024-08-01 03:55:20|186861.5|186736.5|186868.8|186743.8|186871.3|186746.3|186860.2|186735.2|24
1722484530000|2024-08-01 03:55:30|186869.2|186744.2|186871.2|186746.2|186873.4|186748.4|186867.1|186742.1|25
1722484540000|2024-08-01 03:55:40|186873.1|186748.1|186869.7|186744.7|186873.1|186748.1|186867.1|186742.1|11
1722484550000|2024-08-01 03:55:50|186869.4|186744.4|186869.8|186744.8|186869.8|186744.8|186868.7|186743.7|5
1722484560000|2024-08-01 03:56:00|186869.9|186744.9|186870.3|186745.3|186877.8|186752.8|186869.4|186744.4|22
1722484570000|2024-08-01 03:56:10|186871|186746|186872.3|186747.3|186872.3|186747.3|186871|186746|4
1722484580000|2024-08-01 03:56:20|186872.8|186747.8|186872.9|186747.9|186875.2|186750.2|186870.9|186745.9|7
1722484590000|2024-08-01 03:56:30|186872.7|186747.7|186874.3|186749.3|186876.3|186751.3|186865.6|186740.6|19
1722484600000|2024-08-01 03:56:40|186873|186748|186869|186744|186873|186748|186867.2|186742.2|22
1722484610000|2024-08-01 03:56:50|186869.5|186744.5|186871.6|186746.6|186871.6|186746.6|186869|186744|9
1722484620000|2024-08-01 03:57:00|186872.3|186747.3|186870.2|186745.2|186873.3|186748.3|186869.3|186744.3|15
1722484630000|2024-08-01 03:57:10|186870.5|186745.5|186869.1|186744.1|186871.7|186746.7|186867.8|186742.8|22
1722484640000|2024-08-01 03:57:20|186870.7|186745.7|186811.8|186686.8|186871.2|186746.2|186810.1|186685.1|13
1722484650000|2024-08-01 03:57:30|186813.1|186688.1|186810|186685|186814.4|186689.4|186808.7|186683.7|10
1722484660000|2024-08-01 03:57:40|186810.5|186685.5|186818.8|186693.8|186820.3|186695.3|186810.5|186685.5|13
1722484670000|2024-08-01 03:57:50|186818.9|186693.9|186822.9|186697.9|186826.5|186701.5|186816.8|186691.8|7
1722484680000|2024-08-01 03:58:00|186822.4|186697.4|186824.9|186699.9|186825.7|186700.7|186816|186691|18
1722484700000|2024-08-01 03:58:20|186824.8|186699.8|186823.4|186698.4|186825.4|186700.4|186823.4|186698.4|8
1722484710000|2024-08-01 03:58:30|186824|186699|186823.2|186698.2|186824.3|186699.3|186823.2|186698.2|5
1722484720000|2024-08-01 03:58:40|186824.2|186699.2|186824.2|186699.2|186824.4|186699.4|186823.2|186698.2|9
1722484730000|2024-08-01 03:58:50|186824.5|186699.5|186824.6|186699.6|186825.9|186700.9|186824.5|186699.5|5
1722484740000|2024-08-01 03:59:00|186824|186699|186823.5|186698.5|186824.9|186699.9|186817.4|186692.4|14
1722484750000|2024-08-01 03:59:10|186822.6|186697.6|186822.7|186697.7|186823.9|186698.9|186821|186696|17
1722484760000|2024-08-01 03:59:20|186820.1|186695.1|186824|186699|186824.8|186699.8|186820.1|186695.1|21
1722484770000|2024-08-01 03:59:30|186822.3|186697.3|186831.5|186706.5|186836.2|186711.2|186822.3|186697.3|24
1722484780000|2024-08-01 03:59:40|186832.9|186707.9|186831.8|186706.8|186832.9|186707.9|186831.1|186706.1|7
1722484790000|2024-08-01 03:59:50|186832.4|186707.4|186831.4|186706.4|186832.9|186707.9|186831.2|186706.2|19
1722484800000|2024-08-01 04:00:00|186834.2|186709.2|186864.8|186739.8|186868.4|186743.4|186834.2|186709.2|16
1722484810000|2024-08-01 04:00:10|186860.6|186735.6|186860.3|186735.3|186861.9|186736.9|186859.9|186734.9|10
1722484820000|2024-08-01 04:00:20|186858.6|186733.6|186822.6|186697.6|186858.6|186733.6|186815.3|186690.3|15
1722484830000|2024-08-01 04:00:30|186821.5|186696.5|186814.5|186689.5|186821.5|186696.5|186812.6|186687.6|10
1722484840000|2024-08-01 04:00:40|186813.7|186688.7|186814.7|186689.7|186814.7|186689.7|186813.7|186688.7|6
1722484850000|2024-08-01 04:00:50|186813.1|186688.1|186814.9|186689.9|186814.9|186689.9|186800.5|186675.5|24
1722484860000|2024-08-01 04:01:00|186815.3|186690.3|186818.5|186693.5|186818.7|186693.7|186815|186690|15
1722484870000|2024-08-01 04:01:10|186817.7|186692.7|186824.2|186699.2|186824.2|186699.2|186815.7|186690.7|22
1722484880000|2024-08-01 04:01:20|186824.9|186699.9|186837.4|186712.4|186842.2|186717.2|186823.1|186698.1|32
1722484890000|2024-08-01 04:01:30|186837.7|186712.7|186838.1|186713.1|186838.2|186713.2|186834.4|186709.4|21
1722484900000|2024-08-01 04:01:40|186837.5|186712.5|186836.7|186711.7|186837.7|186712.7|186833|186708|21
1722484910000|2024-08-01 04:01:50|186836|186711|186832.9|186707.9|186837.4|186712.4|186832.9|186707.9|7
1722484920000|2024-08-01 04:02:00|186833.6|186708.6|186835.5|186710.5|186835.8|186710.8|186831|186706|24
1722484930000|2024-08-01 04:02:10|186835.4|186710.4|186832.9|186707.9|186835.4|186710.4|186830.4|186705.4|25
1722484940000|2024-08-01 04:02:20|186833.4|186708.4|186831.1|186706.1|186834.7|186709.7|186830.7|186705.7|23
1722484950000|2024-08-01 04:02:30|186831.5|186706.5|186831.6|186706.6|186835|186710|186830|186705|19
1722484960000|2024-08-01 04:02:40|186832.4|186707.4|186833.9|186708.9|186835.1|186710.1|186828.8|186703.8|24
1722484970000|2024-08-01 04:02:50|186834.9|186709.9|186834.2|186709.2|186836.8|186711.8|186834|186709|11
1722484980000|2024-08-01 04:03:00|186835.6|186710.6|186834.1|186709.1|186835.6|186710.6|186834|186709|7
1722484990000|2024-08-01 04:03:10|186834|186709|186835.5|186710.5|186835.5|186710.5|186834|186709|4
1722485000000|2024-08-01 04:03:20|186834.5|186709.5|186835.7|186710.7|186835.7|186710.7|186833|186708|13
1722485010000|2024-08-01 04:03:30|186836.7|186711.7|186842.4|186717.4|186853.2|186728.2|186836.7|186711.7|16
1722485020000|2024-08-01 04:03:40|186842.3|186717.3|186870.4|186745.4|186881|186756|186842.3|186717.3|21
1722485030000|2024-08-01 04:03:50|186871|186746|186870.4|186745.4|186873.4|186748.4|186870.4|186745.4|9
1722485040000|2024-08-01 04:04:00|186870.9|186745.9|186883.5|186758.5|186888.1|186763.1|186870.6|186745.6|14
1722485050000|2024-08-01 04:04:10|186883.6|186758.6|186878.5|186753.5|186883.6|186758.6|186878.5|186753.5|9
1722485060000|2024-08-01 04:04:20|186874.8|186749.8|186875.3|186750.3|186878.2|186753.2|186874.5|186749.5|10
1722485070000|2024-08-01 04:04:30|186877|186752|186876.5|186751.5|186879.4|186754.4|186874.7|186749.7|11
1722485080000|2024-08-01 04:04:40|186878.4|186753.4|186910|186785|186910|186785|186876|186751|12
1722485090000|2024-08-01 04:04:50|186911|186786|186915|186790|186915|186790|186907.9|186782.9|16
1722485100000|2024-08-01 04:05:00|186912.7|186787.7|186908|186783|186912.7|186787.7|186901.9|186776.9|15
1722485110000|2024-08-01 04:05:10|186907.4|186782.4|186909.2|186784.2|186911.6|186786.6|186907.4|186782.4|13
1722485120000|2024-08-01 04:05:20|186910|186785|186908.3|186783.3|186911.4|186786.4|186908.3|186783.3|8
1722485130000|2024-08-01 04:05:30|186908.9|186783.9|186898.8|186773.8|186913.5|186788.5|186894.8|186769.8|21
1722485140000|2024-08-01 04:05:40|186895.3|186770.3|186894.7|186769.7|186896|186771|186890.4|186765.4|20
1722485150000|2024-08-01 04:05:50|186895.6|186770.6|186895|186770|186895.6|186770.6|186892.4|186767.4|19
1722485160000|2024-08-01 04:06:00|186895.1|186770.1|186898.1|186773.1|186899.4|186774.4|186895.1|186770.1|26
1722485170000|2024-08-01 04:06:10|186896.6|186771.6|186891.6|186766.6|186897.3|186772.3|186891.6|186766.6|13
1722485180000|2024-08-01 04:06:20|186889.8|186764.8|186888|186763|186890.2|186765.2|186887.6|186762.6|14
1722485190000|2024-08-01 04:06:30|186887.6|186762.6|186888.7|186763.7|186888.7|186763.7|186885.7|186760.7|8
1722485200000|2024-08-01 04:06:40|186887.6|186762.6|186889.1|186764.1|186889.1|186764.1|186886.7|186761.7|4
1722485210000|2024-08-01 04:06:50|186888.4|186763.4|186885|186760|186889.2|186764.2|186885|186760|11
1722485220000|2024-08-01 04:07:00|186886.8|186761.8|186883.8|186758.8|186887|186762|186883.8|186758.8|10
1722485230000|2024-08-01 04:07:10|186858.5|186733.5|186857.4|186732.4|186862.8|186737.8|186857.4|186732.4|14
1722485240000|2024-08-01 04:07:20|186858.9|186733.9|186858.6|186733.6|186858.9|186733.9|186857.2|186732.2|10
1722485250000|2024-08-01 04:07:30|186857.5|186732.5|186857.3|186732.3|186858.1|186733.1|186856.8|186731.8|11
1722485260000|2024-08-01 04:07:40|186858.1|186733.1|186858.5|186733.5|186860.2|186735.2|186857.1|186732.1|12
1722485270000|2024-08-01 04:07:50|186856.7|186731.7|186857.9|186732.9|186860.8|186735.8|186855.1|186730.1|17
1722485280000|2024-08-01 04:08:00|186858.9|186733.9|186858.6|186733.6|186859.3|186734.3|186856.5|186731.5|12
1722485290000|2024-08-01 04:08:10|186859.6|186734.6|186858.7|186733.7|186860.1|186735.1|186856|186731|18
1722485300000|2024-08-01 04:08:20|186858.9|186733.9|186858.3|186733.3|186858.9|186733.9|186855.4|186730.4|10
1722485310000|2024-08-01 04:08:30|186856.5|186731.5|186857.3|186732.3|186858.3|186733.3|186855.9|186730.9|10
1722485320000|2024-08-01 04:08:40|186858.2|186733.2|186856.2|186731.2|186858.2|186733.2|186855.4|186730.4|12
1722485330000|2024-08-01 04:08:50|186857.1|186732.1|186857.3|186732.3|186858.7|186733.7|186856.2|186731.2|11
1722485340000|2024-08-01 04:09:00|186853|186728|186830.4|186705.4|186853|186728|186829.4|186704.4|23
1722485350000|2024-08-01 04:09:10|186831|186706|186831.1|186706.1|186833.7|186708.7|186830.9|186705.9|20
1722485360000|2024-08-01 04:09:20|186831.2|186706.2|186831|186706|186833.4|186708.4|186829.1|186704.1|13
1722485370000|2024-08-01 04:09:30|186830|186705|186833.1|186708.1|186834.6|186709.6|186830|186705|23
1722485380000|2024-08-01 04:09:40|186832.8|186707.8|186837.2|186712.2|186837.4|186712.4|186831.7|186706.7|31
1722485390000|2024-08-01 04:09:50|186836.8|186711.8|186829.4|186704.4|186838.8|186713.8|186828.8|186703.8|22
1722485400000|2024-08-01 04:10:00|186829.5|186704.5|186827.9|186702.9|186829.5|186704.5|186827.9|186702.9|2
1722485410000|2024-08-01 04:10:10|186827.7|186702.7|186827.5|186702.5|186828.6|186703.6|186827.3|186702.3|12
1722485420000|2024-08-01 04:10:20|186827.8|186702.8|186825.2|186700.2|186827.9|186702.9|186824.5|186699.5|10
1722485430000|2024-08-01 04:10:30|186825.4|186700.4|186824.8|186699.8|186826.9|186701.9|186824.8|186699.8|12
1722485440000|2024-08-01 04:10:40|186825.4|186700.4|186824.3|186699.3|186825.4|186700.4|186823.8|186698.8|7
1722485450000|2024-08-01 04:10:50|186823.9|186698.9|186825.5|186700.5|186828.2|186703.2|186823.1|186698.1|20
1722485460000|2024-08-01 04:11:00|186826.1|186701.1|186826.3|186701.3|186827.1|186702.1|186824.9|186699.9|24
1722485470000|2024-08-01 04:11:10|186826.2|186701.2|186824.7|186699.7|186827.1|186702.1|186824.7|186699.7|20
1722485480000|2024-08-01 04:11:20|186822.9|186697.9|186823.5|186698.5|186826.4|186701.4|186821.6|186696.6|18
1722485490000|2024-08-01 04:11:30|186824.3|186699.3|186822.2|186697.2|186824.3|186699.3|186822.1|186697.1|25
1722485500000|2024-08-01 04:11:40|186822.9|186697.9|186826.8|186701.8|186831.2|186706.2|186822.3|186697.3|24
1722485510000|2024-08-01 04:11:50|186827.2|186702.2|186824.8|186699.8|186827.6|186702.6|186824.8|186699.8|21
1722485520000|2024-08-01 04:12:00|186824.7|186699.7|186825.7|186700.7|186826.4|186701.4|186824.7|186699.7|25
1722485530000|2024-08-01 04:12:10|186826.1|186701.1|186823.9|186698.9|186826.7|186701.7|186823.1|186698.1|22
1722485540000|2024-08-01 04:12:20|186824|186699|186816.3|186691.3|186824.7|186699.7|186816.3|186691.3|9
1722485550000|2024-08-01 04:12:30|186791.1|186666.1|186787.7|186662.7|186791.1|186666.1|186787.5|186662.5|14
1722485560000|2024-08-01 04:12:40|186788.6|186663.6|186788|186663|186789|186664|186787.1|186662.1|6
1722485570000|2024-08-01 04:12:50|186788.1|186663.1|186789.7|186664.7|186789.8|186664.8|186788.1|186663.1|4
1722485580000|2024-08-01 04:13:00|186789|186664|186788.9|186663.9|186791.9|186666.9|186787.9|186662.9|8
1722485590000|2024-08-01 04:13:10|186789|186664|186789|186664|186792.1|186667.1|186788.4|186663.4|16
1722485600000|2024-08-01 04:13:20|186786.6|186661.6|186786|186661|186789.7|186664.7|186785.3|186660.3|12
1722485610000|2024-08-01 04:13:30|186786.3|186661.3|186787.2|186662.2|186789.4|186664.4|186786.3|186661.3|3
1722485620000|2024-08-01 04:13:40|186786.2|186661.2|186785.2|186660.2|186789.3|186664.3|186785.2|186660.2|9
1722485630000|2024-08-01 04:13:50|186780.4|186655.4|186785.6|186660.6|186790.9|186665.9|186780.4|186655.4|17
1722485640000|2024-08-01 04:14:00|186784.7|186659.7|186788.3|186663.3|186791.3|186666.3|186784.7|186659.7|11
1722485650000|2024-08-01 04:14:10|186788.8|186663.8|186788.9|186663.9|186789.9|186664.9|186788.1|186663.1|24
1722485660000|2024-08-01 04:14:20|186789.4|186664.4|186789.5|186664.5|186790.1|186665.1|186787.6|186662.6|13
1722485670000|2024-08-01 04:14:30|186789.3|186664.3|186789|186664|186790.2|186665.2|186784.9|186659.9|13
1722485680000|2024-08-01 04:14:40|186789.4|186664.4|186800.9|186675.9|186802|186677|186789.4|186664.4|18
1722485690000|2024-08-01 04:14:50|186798.8|186673.8|186809.5|186684.5|186812.4|186687.4|186798.5|186673.5|21
1722485700000|2024-08-01 04:15:00|186811.5|186686.5|186799.9|186674.9|186811.9|186686.9|186798.7|186673.7|17
1722485710000|2024-08-01 04:15:10|186800.7|186675.7|186798.3|186673.3|186800.7|186675.7|186798.3|186673.3|4
1722485720000|2024-08-01 04:15:20|186798.5|186673.5|186796.5|186671.5|186798.5|186673.5|186796.5|186671.5|4
1722485730000|2024-08-01 04:15:30|186797.3|186672.3|186796.6|186671.6|186798.4|186673.4|186796.6|186671.6|18
1722485740000|2024-08-01 04:15:40|186796.7|186671.7|186798.3|186673.3|186798.3|186673.3|186795.4|186670.4|9
1722485750000|2024-08-01 04:15:50|186797.7|186672.7|186791|186666|186798.4|186673.4|186791|186666|11
1722485760000|2024-08-01 04:16:00|186788.3|186663.3|186771.5|186646.5|186788.3|186663.3|186771.5|186646.5|11
1722485770000|2024-08-01 04:16:10|186772.5|186647.5|186778.5|186653.5|186779|186654|186771.5|186646.5|10
1722485780000|2024-08-01 04:16:20|186777.7|186652.7|186777.9|186652.9|186779.1|186654.1|186777.3|186652.3|11
1722485790000|2024-08-01 04:16:30|186778.9|186653.9|186779.9|186654.9|186781|186656|186778.6|186653.6|15
1722485800000|2024-08-01 04:16:40|186779.7|186654.7|186777.1|186652.1|186779.7|186654.7|186775.6|186650.6|5
1722485810000|2024-08-01 04:16:50|186777.2|186652.2|186760.1|186635.1|186777.2|186652.2|186758.2|186633.2|18
1722485820000|2024-08-01 04:17:00|186759.3|186634.3|186759.3|186634.3|186760.9|186635.9|186759.3|186634.3|7
1722485830000|2024-08-01 04:17:10|186760.9|186635.9|186759.2|186634.2|186760.9|186635.9|186759.2|186634.2|3
1722485840000|2024-08-01 04:17:20|186758.8|186633.8|186765.2|186640.2|186768.1|186643.1|186758.8|186633.8|17
1722485850000|2024-08-01 04:17:30|186762.4|186637.4|186759.6|186634.6|186766|186641|186755.7|186630.7|18
1722485860000|2024-08-01 04:17:40|186758.6|186633.6|186776.4|186651.4|186776.7|186651.7|186754.2|186629.2|18
1722485870000|2024-08-01 04:17:50|186775.1|186650.1|186778.2|186653.2|186778.2|186653.2|186774.2|186649.2|17
1722485880000|2024-08-01 04:18:00|186778.1|186653.1|186780.1|186655.1|186781.6|186656.6|186776.8|186651.8|15
1722485890000|2024-08-01 04:18:10|186778.9|186653.9|186778.6|186653.6|186780.8|186655.8|186778.2|186653.2|17
1722485900000|2024-08-01 04:18:20|186779.4|186654.4|186778.8|186653.8|186780.2|186655.2|186777.3|186652.3|14
1722485910000|2024-08-01 04:18:30|186777.8|186652.8|186780.1|186655.1|186780.4|186655.4|186776.7|186651.7|14
1722485920000|2024-08-01 04:18:40|186779.1|186654.1|186779.9|186654.9|186781.1|186656.1|186778.4|186653.4|13
1722485930000|2024-08-01 04:18:50|186778.8|186653.8|186780.2|186655.2|186783.5|186658.5|186778.8|186653.8|19
1722485940000|2024-08-01 04:19:00|186781.5|186656.5|186785.6|186660.6|186785.6|186660.6|186781.5|186656.5|6
1722485950000|2024-08-01 04:19:10|186786|186661|186786|186661|186786|186661|186786|186661|1
1722485970000|2024-08-01 04:19:30|186787.1|186662.1|186787.6|186662.6|186787.6|186662.6|186787.1|186662.1|2
1722485980000|2024-08-01 04:19:40|186788.2|186663.2|186789.2|186664.2|186789.2|186664.2|186787.6|186662.6|3
1722485990000|2024-08-01 04:19:50|186789.9|186664.9|186789.7|186664.7|186789.9|186664.9|186788.8|186663.8|6
1722486010000|2024-08-01 04:20:10|186789.5|186664.5|186789.9|186664.9|186789.9|186664.9|186789.5|186664.5|2
1722486020000|2024-08-01 04:20:20|186790.4|186665.4|186809.9|186684.9|186809.9|186684.9|186790.4|186665.4|3
1722486030000|2024-08-01 04:20:30|186811.8|186686.8|186811.5|186686.5|186812.1|186687.1|186810.6|186685.6|11
1722486040000|2024-08-01 04:20:40|186812.2|186687.2|186812.2|186687.2|186812.2|186687.2|186811.5|186686.5|5
1722486050000|2024-08-01 04:20:50|186811.5|186686.5|186811|186686|186812.8|186687.8|186811|186686|10
1722486060000|2024-08-01 04:21:00|186809.1|186684.1|186811.1|186686.1|186811.1|186686.1|186809.1|186684.1|2
1722486070000|2024-08-01 04:21:10|186809.4|186684.4|186810.6|186685.6|186810.6|186685.6|186809.4|186684.4|2
1722486080000|2024-08-01 04:21:20|186809.8|186684.8|186810.5|186685.5|186812.5|186687.5|186809.8|186684.8|6
1722486090000|2024-08-01 04:21:30|186812.8|186687.8|186821.5|186696.5|186821.5|186696.5|186811.1|186686.1|13
1722486100000|2024-08-01 04:21:40|186822|186697|186821.4|186696.4|186822.2|186697.2|186821.2|186696.2|6
1722486110000|2024-08-01 04:21:50|186822.3|186697.3|186833.7|186708.7|186834|186709|186822.3|186697.3|13
1722486120000|2024-08-01 04:22:00|186834.1|186709.1|186834.6|186709.6|186835.7|186710.7|186834.1|186709.1|4
1722486130000|2024-08-01 04:22:10|186834.5|186709.5|186835.3|186710.3|186836.5|186711.5|186834.2|186709.2|12
1722486140000|2024-08-01 04:22:20|186835.2|186710.2|186835.2|186710.2|186835.2|186710.2|186835.2|186710.2|1
1722486150000|2024-08-01 04:22:30|186833.8|186708.8|186834|186709|186835.2|186710.2|186833.8|186708.8|7
1722486160000|2024-08-01 04:22:40|186832.9|186707.9|186834.8|186709.8|186835|186710|186832.9|186707.9|6
1722486170000|2024-08-01 04:22:50|186835.3|186710.3|186833.4|186708.4|186835.3|186710.3|186833.3|186708.3|12
1722486180000|2024-08-01 04:23:00|186832.4|186707.4|186840.4|186715.4|186842|186717|186832.1|186707.1|22
1722486190000|2024-08-01 04:23:10|186840.3|186715.3|186837.6|186712.6|186841.7|186716.7|186835.7|186710.7|13
1722486200000|2024-08-01 04:23:20|186836.9|186711.9|186837.1|186712.1|186837.6|186712.6|186836|186711|10
1722486210000|2024-08-01 04:23:30|186836.6|186711.6|186826.4|186701.4|186837.2|186712.2|186821.9|186696.9|14
1722486220000|2024-08-01 04:23:40|186826.5|186701.5|186824.6|186699.6|186826.5|186701.5|186820.5|186695.5|11
1722486230000|2024-08-01 04:23:50|186824.4|186699.4|186823.6|186698.6|186824.6|186699.6|186822.5|186697.5|9
1722486240000|2024-08-01 04:24:00|186823.4|186698.4|186824|186699|186824.6|186699.6|186823.1|186698.1|7
1722486250000|2024-08-01 04:24:10|186823.3|186698.3|186822.5|186697.5|186824|186699|186821.1|186696.1|9
1722486260000|2024-08-01 04:24:20|186822.9|186697.9|186822.3|186697.3|186822.9|186697.9|186822.3|186697.3|2
1722486270000|2024-08-01 04:24:30|186821.3|186696.3|186821.7|186696.7|186822.7|186697.7|186820.7|186695.7|7
1722486280000|2024-08-01 04:24:40|186821.8|186696.8|186821.5|186696.5|186822.8|186697.8|186820.8|186695.8|11
1722486290000|2024-08-01 04:24:50|186822.4|186697.4|186821.4|186696.4|186822.4|186697.4|186820.2|186695.2|9
1722486300000|2024-08-01 04:25:00|186821.8|186696.8|186821.9|186696.9|186822|186697|186821.2|186696.2|7
1722486310000|2024-08-01 04:25:10|186821.4|186696.4|186821.8|186696.8|186821.9|186696.9|186821.3|186696.3|12
1722486320000|2024-08-01 04:25:20|186822.4|186697.4|186823.3|186698.3|186824.3|186699.3|186821.9|186696.9|9
1722486330000|2024-08-01 04:25:30|186822.2|186697.2|186822.6|186697.6|186824.1|186699.1|186822|186697|7
1722486340000|2024-08-01 04:25:40|186822.1|186697.1|186822|186697|186823.2|186698.2|186820.9|186695.9|17
1722486350000|2024-08-01 04:25:50|186823|186698|186821.7|186696.7|186823|186698|186821.7|186696.7|8
1722486360000|2024-08-01 04:26:00|186822.7|186697.7|186823.9|186698.9|186824.9|186699.9|186820.8|186695.8|15
1722486370000|2024-08-01 04:26:10|186823.6|186698.6|186823.9|186698.9|186823.9|186698.9|186823.6|186698.6|2
1722486380000|2024-08-01 04:26:20|186822.7|186697.7|186823.3|186698.3|186823.3|186698.3|186822.7|186697.7|2
1722486390000|2024-08-01 04:26:30|186823.6|186698.6|186816.9|186691.9|186823.6|186698.6|186814.9|186689.9|8
1722486400000|2024-08-01 04:26:40|186817.2|186692.2|186819.1|186694.1|186820.2|186695.2|186817.2|186692.2|14
1722486410000|2024-08-01 04:26:50|186818.8|186693.8|186818.9|186693.9|186818.9|186693.9|186818.1|186693.1|3
1722486420000|2024-08-01 04:27:00|186819.8|186694.8|186819.8|186694.8|186819.8|186694.8|186819.8|186694.8|1
1722486430000|2024-08-01 04:27:10|186820.1|186695.1|186820.1|186695.1|186820.1|186695.1|186820.1|186695.1|1
1722486440000|2024-08-01 04:27:20|186820.9|186695.9|186820.9|186695.9|186820.9|186695.9|186820.9|186695.9|1
1722486450000|2024-08-01 04:27:30|186819.7|186694.7|186819.7|186694.7|186819.7|186694.7|186819.7|186694.7|1
1722486480000|2024-08-01 04:28:00|186819.8|186694.8|186819.8|186694.8|186819.8|186694.8|186819.8|186694.8|1
1722486490000|2024-08-01 04:28:10|186819.1|186694.1|186819.1|186694.1|186819.1|186694.1|186819.1|186694.1|1
1722486510000|2024-08-01 04:28:30|186818.7|186693.7|186804.8|186679.8|186818.7|186693.7|186799.3|186674.3|15
1722486520000|2024-08-01 04:28:40|186805.5|186680.5|186804.6|186679.6|186805.5|186680.5|186800.7|186675.7|9
1722486550000|2024-08-01 04:29:10|186804.9|186679.9|186808.8|186683.8|186808.8|186683.8|186804.9|186679.9|3
1722486560000|2024-08-01 04:29:20|186805.6|186680.6|186804.7|186679.7|186805.6|186680.6|186803.2|186678.2|3
1722486590000|2024-08-01 04:29:50|186804.6|186679.6|186803.8|186678.8|186804.6|186679.6|186803.8|186678.8|2
1722486600000|2024-08-01 04:30:00|186804.2|186679.2|186802|186677|186804.2|186679.2|186801.6|186676.6|5
1722486620000|2024-08-01 04:30:20|186803.2|186678.2|186802.6|186677.6|186803.6|186678.6|186802|186677|5
1722486630000|2024-08-01 04:30:30|186803.6|186678.6|186802.5|186677.5|186803.8|186678.8|186802.5|186677.5|5
1722486640000|2024-08-01 04:30:40|186804.3|186679.3|186785.2|186660.2|186805.6|186680.6|186784.2|186659.2|9
1722486650000|2024-08-01 04:30:50|186784.4|186659.4|186785.9|186660.9|186786.8|186661.8|186784.4|186659.4|16
1722486660000|2024-08-01 04:31:00|186785.8|186660.8|186786.9|186661.9|186786.9|186661.9|186785.8|186660.8|2
1722486670000|2024-08-01 04:31:10|186788.3|186663.3|186788.3|186663.3|186788.3|186663.3|186788.3|186663.3|1
1722486690000|2024-08-01 04:31:30|186794.1|186669.1|186789.2|186664.2|186794.6|186669.6|186785.6|186660.6|8
1722486700000|2024-08-01 04:31:40|186787.1|186662.1|186786.8|186661.8|186787.1|186662.1|186786.8|186661.8|2
1722486710000|2024-08-01 04:31:50|186786.7|186661.7|186794.9|186669.9|186796|186671|186782.1|186657.1|8
1722486720000|2024-08-01 04:32:00|186793.9|186668.9|186793.9|186668.9|186793.9|186668.9|186793.9|186668.9|1
1722486740000|2024-08-01 04:32:20|186814.6|186689.6|186811.6|186686.6|186816.1|186691.1|186811.6|186686.6|13
1722486750000|2024-08-01 04:32:30|186812.4|186687.4|186812.9|186687.9|186812.9|186687.9|186811.3|186686.3|7
1722486760000|2024-08-01 04:32:40|186812.7|186687.7|186812.8|186687.8|186815.9|186690.9|186812.2|186687.2|15
1722486770000|2024-08-01 04:32:50|186812.7|186687.7|186812.1|186687.1|186815.2|186690.2|186809.7|186684.7|14
1722486780000|2024-08-01 04:33:00|186811.4|186686.4|186812.7|186687.7|186812.8|186687.8|186811.3|186686.3|10
1722486790000|2024-08-01 04:33:10|186813|186688|186813|186688|186813|186688|186813|186688|1
1722486800000|2024-08-01 04:33:20|186812.2|186687.2|186811.5|186686.5|186812.8|186687.8|186811.3|186686.3|5
1722486810000|2024-08-01 04:33:30|186811.8|186686.8|186810.6|186685.6|186811.8|186686.8|186810|186685|3
1722486830000|2024-08-01 04:33:50|186810.1|186685.1|186788.1|186663.1|186810.1|186685.1|186785.1|186660.1|9
1722486840000|2024-08-01 04:34:00|186786.2|186661.2|186788.8|186663.8|186788.8|186663.8|186786.2|186661.2|3
1722486850000|2024-08-01 04:34:10|186787|186662|186787.6|186662.6|186788.8|186663.8|186786.9|186661.9|4
1722486860000|2024-08-01 04:34:20|186785.1|186660.1|186788|186663|186788|186663|186785.1|186660.1|3
1722486870000|2024-08-01 04:34:30|186789.4|186664.4|186792.2|186667.2|186795.6|186670.6|186789.4|186664.4|4
1722486890000|2024-08-01 04:34:50|186787.5|186662.5|186787.5|186662.5|186787.5|186662.5|186787.5|186662.5|1
1722486910000|2024-08-01 04:35:10|186790.2|186665.2|186793.9|186668.9|186793.9|186668.9|186790.2|186665.2|5
1722486920000|2024-08-01 04:35:20|186792.9|186667.9|186831.1|186706.1|186831.9|186706.9|186792.9|186667.9|14
1722486930000|2024-08-01 04:35:30|186832.6|186707.6|186830|186705|186832.6|186707.6|186830|186705|5
1722486940000|2024-08-01 04:35:40|186831|186706|186830|186705|186831|186706|186830|186705|2
1722486950000|2024-08-01 04:35:50|186831|186706|186835|186710|186835|186710|186830|186705|6
1722486960000|2024-08-01 04:36:00|186833.5|186708.5|186835|186710|186835|186710|186833.5|186708.5|2
1722486970000|2024-08-01 04:36:10|186834.9|186709.9|186834.9|186709.9|186834.9|186709.9|186834.9|186709.9|1
1722486980000|2024-08-01 04:36:20|186831.2|186706.2|186838.8|186713.8|186839|186714|186829.6|186704.6|4
1722486990000|2024-08-01 04:36:30|186837.7|186712.7|186809.9|186684.9|186837.7|186712.7|186809.9|186684.9|5
1722487000000|2024-08-01 04:36:40|186808.2|186683.2|186792|186667|186808.2|186683.2|186791.3|186666.3|13
1722487010000|2024-08-01 04:36:50|186791.9|186666.9|186793|186668|186793.6|186668.6|186791.9|186666.9|3
1722487020000|2024-08-01 04:37:00|186788.8|186663.8|186776.5|186651.5|186788.8|186663.8|186773.4|186648.4|7
1722487030000|2024-08-01 04:37:10|186773.4|186648.4|186780.2|186655.2|186782.6|186657.6|186773.4|186648.4|20
1722487040000|2024-08-01 04:37:20|186779.7|186654.7|186781.4|186656.4|186782.5|186657.5|186779.7|186654.7|8
1722487050000|2024-08-01 04:37:30|186782.5|186657.5|186782.6|186657.6|186782.6|186657.6|186780.8|186655.8|4
1722487060000|2024-08-01 04:37:40|186781.5|186656.5|186781.9|186656.9|186782.5|186657.5|186781.5|186656.5|3
1722487070000|2024-08-01 04:37:50|186783.2|186658.2|186788.6|186663.6|186788.6|186663.6|186783.2|186658.2|2
1722487080000|2024-08-01 04:38:00|186789.8|186664.8|186793|186668|186793.8|186668.8|186789.8|186664.8|3
1722487090000|2024-08-01 04:38:10|186794|186669|186794|186669|186794|186669|186794|186669|1
1722487100000|2024-08-01 04:38:20|186792.2|186667.2|186783.3|186658.3|186792.2|186667.2|186779.9|186654.9|7
1722487110000|2024-08-01 04:38:30|186783.4|186658.4|186793.3|186668.3|186793.3|186668.3|186783.4|186658.4|3
1722487120000|2024-08-01 04:38:40|186794.6|186669.6|186794.6|186669.6|186794.6|186669.6|186794.6|186669.6|1
1722487130000|2024-08-01 04:38:50|186793.6|186668.6|186792.8|186667.8|186793.6|186668.6|186792.7|186667.7|6
1722487140000|2024-08-01 04:39:00|186794.2|186669.2|186794.2|186669.2|186794.2|186669.2|186794.2|186669.2|1
1722487150000|2024-08-01 04:39:10|186793.2|186668.2|186794.2|186669.2|186794.2|186669.2|186793.2|186668.2|2
1722487160000|2024-08-01 04:39:20|186797.9|186672.9|186795.9|186670.9|186797.9|186672.9|186795.1|186670.1|4
1722487170000|2024-08-01 04:39:30|186794.7|186669.7|186794.8|186669.8|186796.3|186671.3|186794.7|186669.7|5
1722487180000|2024-08-01 04:39:40|186795.7|186670.7|186795.7|186670.7|186795.7|186670.7|186794.7|186669.7|3
1722487190000|2024-08-01 04:39:50|186795|186670|186795.2|186670.2|186795.2|186670.2|186793.9|186668.9|6
1722487200000|2024-08-01 04:40:00|186794.2|186669.2|186794.6|186669.6|186794.6|186669.6|186793.3|186668.3|4
1722487210000|2024-08-01 04:40:10|186795.3|186670.3|186795.5|186670.5|186795.5|186670.5|186794.5|186669.5|3
1722487220000|2024-08-01 04:40:20|186794.5|186669.5|186794.6|186669.6|186795.6|186670.6|186794.5|186669.5|5
1722487230000|2024-08-01 04:40:30|186794.7|186669.7|186796|186671|186796|186671|186794.7|186669.7|3
1722487240000|2024-08-01 04:40:40|186798.4|186673.4|186796.9|186671.9|186798.4|186673.4|186796.9|186671.9|2
1722487250000|2024-08-01 04:40:50|186798.4|186673.4|186797.5|186672.5|186798.4|186673.4|186796.9|186671.9|3
1722487260000|2024-08-01 04:41:00|186799|186674|186796.3|186671.3|186799|186674|186796.3|186671.3|4
1722487270000|2024-08-01 04:41:10|186794.7|186669.7|186796.7|186671.7|186797.7|186672.7|186794.7|186669.7|12
1722487280000|2024-08-01 04:41:20|186795.9|186670.9|186795.9|186670.9|186795.9|186670.9|186795.9|186670.9|1
1722487290000|2024-08-01 04:41:30|186795.7|186670.7|186796.6|186671.6|186796.6|186671.6|186795.7|186670.7|3
1722487300000|2024-08-01 04:41:40|186795.6|186670.6|186796.6|186671.6|186796.6|186671.6|186795.6|186670.6|2
1722487310000|2024-08-01 04:41:50|186800|186675|186799.5|186674.5|186800|186675|186796.3|186671.3|11
1722487320000|2024-08-01 04:42:00|186799.1|186674.1|186798.6|186673.6|186801.7|186676.7|186797.2|186672.2|7
1722487330000|2024-08-01 04:42:10|186798.5|186673.5|186798.9|186673.9|186798.9|186673.9|186798.2|186673.2|3
1722487340000|2024-08-01 04:42:20|186799.2|186674.2|186799.2|186674.2|186799.2|186674.2|186799.2|186674.2|1
1722487350000|2024-08-01 04:42:30|186798.4|186673.4|186798.9|186673.9|186798.9|186673.9|186798.4|186673.4|4
1722487360000|2024-08-01 04:42:40|186800.8|186675.8|186795.3|186670.3|186800.8|186675.8|186794.9|186669.9|5
1722487370000|2024-08-01 04:42:50|186796.2|186671.2|186796.5|186671.5|186796.5|186671.5|186795|186670|7
1722487390000|2024-08-01 04:43:10|186794.5|186669.5|186795.9|186670.9|186796.2|186671.2|186794.5|186669.5|9
1722487410000|2024-08-01 04:43:30|186795.5|186670.5|186796.1|186671.1|186796.1|186671.1|186795.5|186670.5|2
1722487420000|2024-08-01 04:43:40|186799.9|186674.9|186799.6|186674.6|186799.9|186674.9|186797.9|186672.9|4
1722487440000|2024-08-01 04:44:00|186802.1|186677.1|186797.4|186672.4|186807.8|186682.8|186797.4|186672.4|14
1722487450000|2024-08-01 04:44:10|186796.7|186671.7|186797.7|186672.7|186797.7|186672.7|186796.6|186671.6|5
1722487460000|2024-08-01 04:44:20|186796.9|186671.9|186798.3|186673.3|186798.3|186673.3|186796.7|186671.7|4
1722487470000|2024-08-01 04:44:30|186798.4|186673.4|186796.1|186671.1|186798.4|186673.4|186796.1|186671.1|4
1722487480000|2024-08-01 04:44:40|186795.3|186670.3|186796.8|186671.8|186798.5|186673.5|186795.3|186670.3|10
1722487490000|2024-08-01 04:44:50|186797.5|186672.5|186801.8|186676.8|186801.9|186676.9|186795.8|186670.8|8
1722487500000|2024-08-01 04:45:00|186802.1|186677.1|186812.8|186687.8|186812.8|186687.8|186801.5|186676.5|7
1722487510000|2024-08-01 04:45:10|186813.8|186688.8|186815.3|186690.3|186817.1|186692.1|186812.9|186687.9|11
1722487520000|2024-08-01 04:45:20|186815|186690|186815.6|186690.6|186815.8|186690.8|186814.6|186689.6|5
1722487530000|2024-08-01 04:45:30|186814.6|186689.6|186815.4|186690.4|186816.3|186691.3|186814.2|186689.2|6
1722487540000|2024-08-01 04:45:40|186815.1|186690.1|186815.1|186690.1|186815.1|186690.1|186815.1|186690.1|1
1722487550000|2024-08-01 04:45:50|186814.1|186689.1|186814.8|186689.8|186815|186690|186813.7|186688.7|5
1722487560000|2024-08-01 04:46:00|186813.9|186688.9|186832.6|186707.6|186837.1|186712.1|186813.9|186688.9|11
1722487570000|2024-08-01 04:46:10|186830.9|186705.9|186826.6|186701.6|186832.7|186707.7|186826.6|186701.6|4
1722487580000|2024-08-01 04:46:20|186829.1|186704.1|186815.8|186690.8|186829.1|186704.1|186814.4|186689.4|9
1722487590000|2024-08-01 04:46:30|186816.1|186691.1|186814.3|186689.3|186816.4|186691.4|186814.3|186689.3|7
1722487600000|2024-08-01 04:46:40|186814.9|186689.9|186896.4|186771.4|186896.4|186771.4|186813.6|186688.6|22
1722487610000|2024-08-01 04:46:50|186888.6|186763.6|186886.4|186761.4|186890.4|186765.4|186886.4|186761.4|9
1722487620000|2024-08-01 04:47:00|186885.2|186760.2|186896.1|186771.1|186896.1|186771.1|186883.4|186758.4|9
1722487630000|2024-08-01 04:47:10|186895.2|186770.2|186896|186771|186897.2|186772.2|186895.2|186770.2|7
1722487640000|2024-08-01 04:47:20|186897|186772|186887.5|186762.5|186897|186772|186882.6|186757.6|18
1722487650000|2024-08-01 04:47:30|186883.7|186758.7|186884.8|186759.8|186888|186763|186883.4|186758.4|13
1722487660000|2024-08-01 04:47:40|186882.6|186757.6|186885.3|186760.3|186886.5|186761.5|186880.6|186755.6|15
1722487670000|2024-08-01 04:47:50|186885.4|186760.4|186878.5|186753.5|186885.9|186760.9|186876.9|186751.9|9
1722487680000|2024-08-01 04:48:00|186879.4|186754.4|186883.9|186758.9|186886|186761|186879.4|186754.4|24
1722487690000|2024-08-01 04:48:10|186884.8|186759.8|186884.8|186759.8|186886.1|186761.1|186883.8|186758.8|14
1722487700000|2024-08-01 04:48:20|186884.4|186759.4|186884.2|186759.2|186886.2|186761.2|186883.3|186758.3|13
1722487710000|2024-08-01 04:48:30|186884.7|186759.7|186890.7|186765.7|186892.3|186767.3|186884.3|186759.3|12
1722487720000|2024-08-01 04:48:40|186891.2|186766.2|186891.6|186766.6|186893.8|186768.8|186890.2|186765.2|6
1722487730000|2024-08-01 04:48:50|186890.7|186765.7|186880.8|186755.8|186890.7|186765.7|186880.8|186755.8|7
1722487740000|2024-08-01 04:49:00|186881.1|186756.1|186877.6|186752.6|186881.4|186756.4|186877.2|186752.2|14
1722487750000|2024-08-01 04:49:10|186876.6|186751.6|186882.2|186757.2|186883.2|186758.2|186876.6|186751.6|14
1722487760000|2024-08-01 04:49:20|186881.4|186756.4|186882.5|186757.5|186884.1|186759.1|186881.4|186756.4|8
1722487770000|2024-08-01 04:49:30|186883.3|186758.3|186885|186760|186885|186760|186882|186757|9
1722487780000|2024-08-01 04:49:40|186884.1|186759.1|186879.2|186754.2|186887.4|186762.4|186879.2|186754.2|15
1722487790000|2024-08-01 04:49:50|186882.6|186757.6|186881.1|186756.1|186886.2|186761.2|186878.6|186753.6|7
1722487800000|2024-08-01 04:50:00|186883.3|186758.3|186885.5|186760.5|186886.7|186761.7|186883.3|186758.3|4
1722487810000|2024-08-01 04:50:10|186886.1|186761.1|186887|186762|186888.4|186763.4|186885.7|186760.7|10
1722487820000|2024-08-01 04:50:20|186886.2|186761.2|186884.7|186759.7|186887.3|186762.3|186884.7|186759.7|7
1722487830000|2024-08-01 04:50:30|186884.9|186759.9|186887.1|186762.1|186887.1|186762.1|186882.2|186757.2|15
1722487840000|2024-08-01 04:50:40|186886.5|186761.5|186883.3|186758.3|186887.8|186762.8|186883.3|186758.3|7
1722487850000|2024-08-01 04:50:50|186883|186758|186891.3|186766.3|186909.2|186784.2|186881.8|186756.8|29
1722487860000|2024-08-01 04:51:00|186892|186767|186889.9|186764.9|186892|186767|186887.7|186762.7|9
1722487870000|2024-08-01 04:51:10|186889.4|186764.4|186884.9|186759.9|186889.4|186764.4|186884.9|186759.9|4
1722487880000|2024-08-01 04:51:20|186884.5|186759.5|186878.1|186753.1|186884.5|186759.5|186872.8|186747.8|9
1722487890000|2024-08-01 04:51:30|186878.8|186753.8|186885.2|186760.2|186886.7|186761.7|186878.8|186753.8|9
1722487900000|2024-08-01 04:51:40|186885.6|186760.6|186890.7|186765.7|186890.7|186765.7|186885.6|186760.6|9
1722487910000|2024-08-01 04:51:50|186890.2|186765.2|186884.9|186759.9|186890.8|186765.8|186884.9|186759.9|7
1722487920000|2024-08-01 04:52:00|186886|186761|186884.3|186759.3|186886|186761|186884.2|186759.2|9
1722487930000|2024-08-01 04:52:10|186885.4|186760.4|186885.5|186760.5|186886.7|186761.7|186885.4|186760.4|3
1722487940000|2024-08-01 04:52:20|186884.4|186759.4|186886.7|186761.7|186892.8|186767.8|186884.4|186759.4|15
1722487950000|2024-08-01 04:52:30|186890|186765|186889.4|186764.4|186890|186765|186889.3|186764.3|7
1722487960000|2024-08-01 04:52:40|186888.3|186763.3|186881.9|186756.9|186893.7|186768.7|186880.4|186755.4|15
1722487970000|2024-08-01 04:52:50|186881.1|186756.1|186881.8|186756.8|186881.8|186756.8|186878.8|186753.8|11
1722487980000|2024-08-01 04:53:00|186879.8|186754.8|186879.8|186754.8|186880.8|186755.8|186879.7|186754.7|7
1722487990000|2024-08-01 04:53:10|186880|186755|186879.3|186754.3|186880|186755|186878|186753|10
1722488000000|2024-08-01 04:53:20|186880.8|186755.8|186884.9|186759.9|186885.9|186760.9|186880.8|186755.8|10
1722488010000|2024-08-01 04:53:30|186885.9|186760.9|186886.4|186761.4|186886.5|186761.5|186883.9|186758.9|11
1722488020000|2024-08-01 04:53:40|186885.4|186760.4|186885.7|186760.7|186886.4|186761.4|186883.1|186758.1|7
1722488030000|2024-08-01 04:53:50|186886.1|186761.1|186885.5|186760.5|186888.5|186763.5|186884.5|186759.5|5
1722488040000|2024-08-01 04:54:00|186882.7|186757.7|186882.8|186757.8|186888.3|186763.3|186881.3|186756.3|15
1722488050000|2024-08-01 04:54:10|186881.3|186756.3|186884.4|186759.4|186888.1|186763.1|186881.3|186756.3|12
1722488060000|2024-08-01 04:54:20|186883.2|186758.2|186880.8|186755.8|186884.3|186759.3|186873|186748|17
1722488070000|2024-08-01 04:54:30|186880.1|186755.1|186904.9|186779.9|186906.3|186781.3|186879.5|186754.5|12
1722488080000|2024-08-01 04:54:40|186905.4|186780.4|186907.2|186782.2|186909.8|186784.8|186904.6|186779.6|10
1722488090000|2024-08-01 04:54:50|186909.5|186784.5|186906.8|186781.8|186910.4|186785.4|186906.8|186781.8|8
1722488100000|2024-08-01 04:55:00|186907.4|186782.4|186910.9|186785.9|186910.9|186785.9|186906.7|186781.7|18
1722488110000|2024-08-01 04:55:10|186911.2|186786.2|186911.8|186786.8|186914.5|186789.5|186911.2|186786.2|9
1722488120000|2024-08-01 04:55:20|186911.9|186786.9|186913|186788|186914.8|186789.8|186911.9|186786.9|5
1722488130000|2024-08-01 04:55:30|186914|186789|186911.6|186786.6|186914|186789|186911.3|186786.3|4
1722488140000|2024-08-01 04:55:40|186911.3|186786.3|186910.6|186785.6|186912.3|186787.3|186910.4|186785.4|7
1722488150000|2024-08-01 04:55:50|186912.1|186787.1|186911.1|186786.1|186912.1|186787.1|186910.8|186785.8|4
1722488160000|2024-08-01 04:56:00|186912|186787|186915.4|186790.4|186915.4|186790.4|186911.1|186786.1|7
1722488170000|2024-08-01 04:56:10|186912.9|186787.9|186911.7|186786.7|186915.4|186790.4|186911.7|186786.7|8
1722488180000|2024-08-01 04:56:20|186913.7|186788.7|186910.9|186785.9|186914.7|186789.7|186904.6|186779.6|6
1722488190000|2024-08-01 04:56:30|186911|186786|186911.7|186786.7|186912.4|186787.4|186908.5|186783.5|6
1722488200000|2024-08-01 04:56:40|186912.3|186787.3|186911.4|186786.4|186912.3|186787.3|186910.3|186785.3|7
1722488210000|2024-08-01 04:56:50|186910.3|186785.3|186910.8|186785.8|186910.8|186785.8|186910.3|186785.3|2
1722488220000|2024-08-01 04:57:00|186908.2|186783.2|186908.1|186783.1|186908.2|186783.2|186903.9|186778.9|9
1722488230000|2024-08-01 04:57:10|186908.4|186783.4|186907.5|186782.5|186908.5|186783.5|186907.3|186782.3|8
1722488240000|2024-08-01 04:57:20|186909.3|186784.3|186910.3|186785.3|186910.3|186785.3|186909.3|186784.3|6
1722488250000|2024-08-01 04:57:30|186909.5|186784.5|186911.2|186786.2|186914.4|186789.4|186909.4|186784.4|10
1722488260000|2024-08-01 04:57:40|186914.1|186789.1|186914.1|186789.1|186914.1|186789.1|186911.2|186786.2|5
1722488270000|2024-08-01 04:57:50|186911.2|186786.2|186911.2|186786.2|186914.4|186789.4|186906.1|186781.1|12
1722488280000|2024-08-01 04:58:00|186909.9|186784.9|186914.2|186789.2|186914.2|186789.2|186909.9|186784.9|11
1722488290000|2024-08-01 04:58:10|186914.1|186789.1|186911.8|186786.8|186914.2|186789.2|186911.5|186786.5|8
1722488300000|2024-08-01 04:58:20|186911.4|186786.4|186913|186788|186914.2|186789.2|186911.4|186786.4|6
1722488310000|2024-08-01 04:58:30|186914.1|186789.1|186913.8|186788.8|186914.1|186789.1|186912.1|186787.1|3
1722488320000|2024-08-01 04:58:40|186916.5|186791.5|186913|186788|186916.5|186791.5|186909.5|186784.5|9
1722488330000|2024-08-01 04:58:50|186911.7|186786.7|186913.2|186788.2|186915.7|186790.7|186911.7|186786.7|5
1722488340000|2024-08-01 04:59:00|186911.7|186786.7|186910.1|186785.1|186912.7|186787.7|186910.1|186785.1|8
1722488350000|2024-08-01 04:59:10|186909|186784|186907.5|186782.5|186909.9|186784.9|186903.9|186778.9|10
1722488360000|2024-08-01 04:59:20|186906.5|186781.5|186906.3|186781.3|186907.5|186782.5|186904.3|186779.3|7
1722488370000|2024-08-01 04:59:30|186907.5|186782.5|186906.3|186781.3|186907.5|186782.5|186906.3|186781.3|8
1722488380000|2024-08-01 04:59:40|186907.5|186782.5|186908.6|186783.6|186908.6|186783.6|186904|186779|4
1722488390000|2024-08-01 04:59:50|186906.8|186781.8|186905.8|186780.8|186906.9|186781.9|186902.5|186777.5|9
1722488400000|2024-08-01 05:00:00|186908.2|186783.2|186909.7|186784.7|186909.7|186784.7|186904.9|186779.9|19
1722488410000|2024-08-01 05:00:10|186908.9|186783.9|186909.7|186784.7|186909.9|186784.9|186908|186783|16
1722488420000|2024-08-01 05:00:20|186911.3|186786.3|186908.9|186783.9|186911.4|186786.4|186905.7|186780.7|22
1722488430000|2024-08-01 05:00:30|186910.6|186785.6|186906.9|186781.9|186912.2|186787.2|186906.9|186781.9|26
1722488440000|2024-08-01 05:00:40|186910.4|186785.4|186910.2|186785.2|186912.2|186787.2|186906.9|186781.9|23
1722488450000|2024-08-01 05:00:50|186912|186787|186910.1|186785.1|186912.2|186787.2|186906.9|186781.9|18
1722488460000|2024-08-01 05:01:00|186909.6|186784.6|186912|186787|186912.8|186787.8|186909.4|186784.4|13
1722488470000|2024-08-01 05:01:10|186912.8|186787.8|186904.8|186779.8|186912.8|186787.8|186904.8|186779.8|15
1722488480000|2024-08-01 05:01:20|186907.7|186782.7|186908.1|186783.1|186909.1|186784.1|186904.5|186779.5|17
1722488490000|2024-08-01 05:01:30|186909|186784|186906.9|186781.9|186909.1|186784.1|186904.3|186779.3|20
1722488500000|2024-08-01 05:01:40|186908.1|186783.1|186907.4|186782.4|186910.9|186785.9|186904.6|186779.6|20
1722488510000|2024-08-01 05:01:50|186909.2|186784.2|186908.2|186783.2|186911.4|186786.4|186906.5|186781.5|14
1722488520000|2024-08-01 05:02:00|186909.4|186784.4|186911.2|186786.2|186911.2|186786.2|186907.4|186782.4|20
1722488530000|2024-08-01 05:02:10|186909.8|186784.8|186909.9|186784.9|186913.4|186788.4|186909.8|186784.8|18
1722488540000|2024-08-01 05:02:20|186911.9|186786.9|186910.8|186785.8|186912.9|186787.9|186906.9|186781.9|23
1722488550000|2024-08-01 05:02:30|186912.9|186787.9|186912.8|186787.8|186913|186788|186908.9|186783.9|24
1722488560000|2024-08-01 05:02:40|186910.1|186785.1|186901.3|186776.3|186913.1|186788.1|186897.7|186772.7|14
1722488570000|2024-08-01 05:02:50|186900.4|186775.4|186898.8|186773.8|186900.4|186775.4|186898.8|186773.8|3
1722488580000|2024-08-01 05:03:00|186900.1|186775.1|186900.4|186775.4|186900.4|186775.4|186898.8|186773.8|10
1722488590000|2024-08-01 05:03:10|186899.1|186774.1|186903.3|186778.3|186903.3|186778.3|186897.6|186772.6|13
1722488600000|2024-08-01 05:03:20|186902.3|186777.3|186903.1|186778.1|186903.1|186778.1|186901.1|186776.1|11
1722488610000|2024-08-01 05:03:30|186905.3|186780.3|186904.4|186779.4|186905.4|186780.4|186904.3|186779.3|12
1722488620000|2024-08-01 05:03:40|186902.7|186777.7|186897.1|186772.1|186902.7|186777.7|186893.6|186768.6|21
1722488630000|2024-08-01 05:03:50|186897|186772|186902|186777|186903.4|186778.4|186897|186772|16
1722488640000|2024-08-01 05:04:00|186903.3|186778.3|186882.3|186757.3|186908.7|186783.7|186881.7|186756.7|19
1722488650000|2024-08-01 05:04:10|186881.4|186756.4|186877.6|186752.6|186882.5|186757.5|186877.6|186752.6|8
1722488660000|2024-08-01 05:04:20|186878.5|186753.5|186874.6|186749.6|186878.5|186753.5|186873.5|186748.5|11
1722488670000|2024-08-01 05:04:30|186873.8|186748.8|186873.8|186748.8|186875.4|186750.4|186873.5|186748.5|9
1722488680000|2024-08-01 05:04:40|186874.2|186749.2|186878|186753|186878|186753|186873.8|186748.8|12
1722488690000|2024-08-01 05:04:50|186879.6|186754.6|186879.6|186754.6|186879.6|186754.6|186879.6|186754.6|1
1722488700000|2024-08-01 05:05:00|186882.5|186757.5|186879.1|186754.1|186882.5|186757.5|186877.7|186752.7|7
1722488710000|2024-08-01 05:05:10|186877.7|186752.7|186876.9|186751.9|186879.1|186754.1|186875.9|186750.9|17
1722488720000|2024-08-01 05:05:20|186876.3|186751.3|186877.4|186752.4|186879.7|186754.7|186876.2|186751.2|11
1722488730000|2024-08-01 05:05:30|186878.7|186753.7|186877.6|186752.6|186878.7|186753.7|186877.1|186752.1|4
1722488740000|2024-08-01 05:05:40|186878.5|186753.5|186879.7|186754.7|186881|186756|186878.5|186753.5|5
1722488750000|2024-08-01 05:05:50|186879.2|186754.2|186879.1|186754.1|186879.5|186754.5|186879.1|186754.1|3
1722488760000|2024-08-01 05:06:00|186881.1|186756.1|186879.3|186754.3|186881.1|186756.1|186879.3|186754.3|5
1722488770000|2024-08-01 05:06:10|186878.6|186753.6|186872.9|186747.9|186878.6|186753.6|186872.8|186747.8|13
1722488780000|2024-08-01 05:06:20|186875.1|186750.1|186875|186750|186875.2|186750.2|186872.1|186747.1|11
1722488790000|2024-08-01 05:06:30|186872.9|186747.9|186847.8|186722.8|186875.3|186750.3|186843.7|186718.7|11
1722488800000|2024-08-01 05:06:40|186848|186723|186843.9|186718.9|186848.7|186723.7|186842.2|186717.2|4
1722488810000|2024-08-01 05:06:50|186843.6|186718.6|186829.4|186704.4|186845|186720|186820.1|186695.1|17
1722488820000|2024-08-01 05:07:00|186828.9|186703.9|186822.2|186697.2|186828.9|186703.9|186818.9|186693.9|21
1722488830000|2024-08-01 05:07:10|186820.8|186695.8|186819.5|186694.5|186822.6|186697.6|186818.4|186693.4|13
1722488840000|2024-08-01 05:07:20|186818.9|186693.9|186809.1|186684.1|186818.9|186693.9|186809.1|186684.1|15
1722488850000|2024-08-01 05:07:30|186809|186684|186809|186684|186809.1|186684.1|186807.8|186682.8|14
1722488860000|2024-08-01 05:07:40|186808.5|186683.5|186808.5|186683.5|186808.5|186683.5|186808.5|186683.5|1
1722488880000|2024-08-01 05:08:00|186810|186685|186807.6|186682.6|186810|186685|186807.6|186682.6|4
1722488890000|2024-08-01 05:08:10|186809.3|186684.3|186808.8|186683.8|186809.3|186684.3|186808.1|186683.1|3
1722488910000|2024-08-01 05:08:30|186809.8|186684.8|186809.8|186684.8|186809.8|186684.8|186809.8|186684.8|1
1722488920000|2024-08-01 05:08:40|186810.5|186685.5|186809.7|186684.7|186812.2|186687.2|186809.7|186684.7|4
1722488930000|2024-08-01 05:08:50|186811.2|186686.2|186812.1|186687.1|186813.2|186688.2|186811.2|186686.2|7
1722488940000|2024-08-01 05:09:00|186813.5|186688.5|186812|186687|186813.5|186688.5|186812|186687|4
1722488950000|2024-08-01 05:09:10|186811.7|186686.7|186803.1|186678.1|186811.7|186686.7|186798.4|186673.4|8
1722488960000|2024-08-01 05:09:20|186804.3|186679.3|186804.6|186679.6|186804.8|186679.8|186804.3|186679.3|3
1722488970000|2024-08-01 05:09:30|186803.7|186678.7|186804.9|186679.9|186805.1|186680.1|186803.7|186678.7|5
1722488980000|2024-08-01 05:09:40|186808|186683|186809|186684|186809.1|186684.1|186807.7|186682.7|7
1722488990000|2024-08-01 05:09:50|186810|186685|186808.7|186683.7|186810|186685|186808.4|186683.4|4
1722489000000|2024-08-01 05:10:00|186808.4|186683.4|186759.2|186634.2|186808.4|186683.4|186758|186633|21
1722489010000|2024-08-01 05:10:10|186757.4|186632.4|186762.1|186637.1|186762.1|186637.1|186757.2|186632.2|5
1722489020000|2024-08-01 05:10:20|186762.5|186637.5|186762.8|186637.8|186762.8|186637.8|186762.5|186637.5|2
1722489030000|2024-08-01 05:10:30|186761.2|186636.2|186756.5|186631.5|186761.2|186636.2|186756.3|186631.3|8
1722489040000|2024-08-01 05:10:40|186757.9|186632.9|186759.8|186634.8|186759.8|186634.8|186755.8|186630.8|30
1722489050000|2024-08-01 05:10:50|186760.1|186635.1|186757.4|186632.4|186760.1|186635.1|186756.6|186631.6|9
1722489060000|2024-08-01 05:11:00|186756.2|186631.2|186655.9|186530.9|186757.4|186632.4|186648.4|186523.4|21
1722489070000|2024-08-01 05:11:10|186638.9|186513.9|186637.4|186512.4|186640|186515|186635.9|186510.9|8
1722489080000|2024-08-01 05:11:20|186638.9|186513.9|186654.3|186529.3|186657.8|186532.8|186638.6|186513.6|14
1722489090000|2024-08-01 05:11:30|186653|186528|186580.8|186455.8|186653.9|186528.9|186579.3|186454.3|20
1722489100000|2024-08-01 05:11:40|186580.1|186455.1|186630.9|186505.9|186636.6|186511.6|186580.1|186455.1|25
1722489110000|2024-08-01 05:11:50|186629.5|186504.5|186617.3|186492.3|186629.5|186504.5|186615.5|186490.5|20
1722489120000|2024-08-01 05:12:00|186620.4|186495.4|186584.4|186459.4|186628.2|186503.2|186582.6|186457.6|25
1722489130000|2024-08-01 05:12:10|186583.4|186458.4|186582|186457|186583.4|186458.4|186582|186457|4
1722489140000|2024-08-01 05:12:20|186583.2|186458.2|186668.5|186543.5|186670.9|186545.9|186583.2|186458.2|13
1722489150000|2024-08-01 05:12:30|186668.1|186543.1|186667.7|186542.7|186668.1|186543.1|186667.7|186542.7|2
1722489160000|2024-08-01 05:12:40|186667.8|186542.8|186666.5|186541.5|186667.8|186542.8|186666.5|186541.5|2
1722489170000|2024-08-01 05:12:50|186666.4|186541.4|186668.3|186543.3|186668.5|186543.5|186665.3|186540.3|12
1722489180000|2024-08-01 05:13:00|186668|186543|186647.5|186522.5|186668.4|186543.4|186642.5|186517.5|26
1722489190000|2024-08-01 05:13:10|186646.5|186521.5|186645.4|186520.4|186650.7|186525.7|186644.2|186519.2|13
1722489200000|2024-08-01 05:13:20|186644.5|186519.5|186644.9|186519.9|186646.9|186521.9|186644.3|186519.3|15
1722489210000|2024-08-01 05:13:30|186646.1|186521.1|186646|186521|186650.7|186525.7|186646|186521|13
1722489220000|2024-08-01 05:13:40|186647.1|186522.1|186647.2|186522.2|186652.4|186527.4|186646.2|186521.2|12
1722489230000|2024-08-01 05:13:50|186646.7|186521.7|186633.6|186508.6|186647.5|186522.5|186633.6|186508.6|11
1722489240000|2024-08-01 05:14:00|186634.8|186509.8|186634.3|186509.3|186634.8|186509.8|186632.6|186507.6|10
1722489250000|2024-08-01 05:14:10|186634.5|186509.5|186664.5|186539.5|186666.9|186541.9|186634.5|186509.5|23
1722489260000|2024-08-01 05:14:20|186664.6|186539.6|186663.8|186538.8|186664.6|186539.6|186661.9|186536.9|13
1722489270000|2024-08-01 05:14:30|186663.7|186538.7|186664.1|186539.1|186664.1|186539.1|186663.7|186538.7|2
1722489280000|2024-08-01 05:14:40|186664.2|186539.2|186675.2|186550.2|186675.2|186550.2|186664.2|186539.2|12
1722489290000|2024-08-01 05:14:50|186677|186552|186677.2|186552.2|186677.2|186552.2|186677|186552|2
1722489300000|2024-08-01 05:15:00|186675.4|186550.4|186731|186606|186731|186606|186671.4|186546.4|23
1722489310000|2024-08-01 05:15:10|186731.3|186606.3|186733.7|186608.7|186735.2|186610.2|186731.3|186606.3|20
1722489320000|2024-08-01 05:15:20|186733.3|186608.3|186733.3|186608.3|186733.3|186608.3|186733.3|186608.3|1
1722489330000|2024-08-01 05:15:30|186733.8|186608.8|186735.2|186610.2|186735.2|186610.2|186733.4|186608.4|5
1722489340000|2024-08-01 05:15:40|186734.2|186609.2|186732.3|186607.3|186734.4|186609.4|186732.3|186607.3|5
1722489350000|2024-08-01 05:15:50|186734.3|186609.3|186734.3|186609.3|186734.3|186609.3|186734.3|186609.3|1
1722489360000|2024-08-01 05:16:00|186733.6|186608.6|186735.9|186610.9|186735.9|186610.9|186733.6|186608.6|6
1722489370000|2024-08-01 05:16:10|186736.2|186611.2|186736.3|186611.3|186736.3|186611.3|186736.2|186611.2|2
1722489380000|2024-08-01 05:16:20|186736.6|186611.6|186770|186645|186770|186645|186736.6|186611.6|8
1722489390000|2024-08-01 05:16:30|186769.7|186644.7|186771.6|186646.6|186771.6|186646.6|186768.7|186643.7|11
1722489410000|2024-08-01 05:16:50|186769.5|186644.5|186769.2|186644.2|186769.5|186644.5|186765.1|186640.1|6
1722489420000|2024-08-01 05:17:00|186769.1|186644.1|186761.5|186636.5|186769.4|186644.4|186761.5|186636.5|10
1722489430000|2024-08-01 05:17:10|186761.6|186636.6|186761.8|186636.8|186762.3|186637.3|186761|186636|6
1722489440000|2024-08-01 05:17:20|186762.7|186637.7|186764|186639|186764|186639|186762.7|186637.7|4
1722489450000|2024-08-01 05:17:30|186762.5|186637.5|186760.7|186635.7|186762.5|186637.5|186753.3|186628.3|11
1722489460000|2024-08-01 05:17:40|186761.2|186636.2|186737.7|186612.7|186761.2|186636.2|186736.8|186611.8|8
1722489470000|2024-08-01 05:17:50|186737.1|186612.1|186737.7|186612.7|186737.7|186612.7|186737.1|186612.1|8
1722489480000|2024-08-01 05:18:00|186738.5|186613.5|186738.2|186613.2|186738.5|186613.5|186737.5|186612.5|7
1722489490000|2024-08-01 05:18:10|186737.6|186612.6|186743.7|186618.7|186745.2|186620.2|186737.1|186612.1|5
1722489500000|2024-08-01 05:18:20|186743.9|186618.9|186743.9|186618.9|186743.9|186618.9|186743.9|186618.9|1
1722489510000|2024-08-01 05:18:30|186743.2|186618.2|186757.1|186632.1|186758.2|186633.2|186739.8|186614.8|13
1722489520000|2024-08-01 05:18:40|186757.6|186632.6|186771.4|186646.4|186772|186647|186757.6|186632.6|8
1722489530000|2024-08-01 05:18:50|186773.3|186648.3|186789.9|186664.9|186791.7|186666.7|186773.3|186648.3|11
1722489540000|2024-08-01 05:19:00|186789.6|186664.6|186789.5|186664.5|186791.7|186666.7|186789.5|186664.5|10
1722489560000|2024-08-01 05:19:20|186787.8|186662.8|186783.8|186658.8|186787.8|186662.8|186778.9|186653.9|13
1722489570000|2024-08-01 05:19:30|186784.3|186659.3|186787.6|186662.6|186787.6|186662.6|186784.2|186659.2|3
1722489580000|2024-08-01 05:19:40|186788.9|186663.9|186792.1|186667.1|186792.1|186667.1|186788.9|186663.9|8
1722489590000|2024-08-01 05:19:50|186791.8|186666.8|186791.6|186666.6|186792.1|186667.1|186791.6|186666.6|5
1722489600000|2024-08-01 05:20:00|186793.1|186668.1|186793.8|186668.8|186795|186670|186789.3|186664.3|13
1722489610000|2024-08-01 05:20:10|186794.3|186669.3|186790.2|186665.2|186794.8|186669.8|186790.2|186665.2|5
1722489620000|2024-08-01 05:20:20|186787.8|186662.8|186788.2|186663.2|186788.8|186663.8|186787.8|186662.8|6
1722489630000|2024-08-01 05:20:30|186787.3|186662.3|186780.9|186655.9|186787.3|186662.3|186779.8|186654.8|3
1722489640000|2024-08-01 05:20:40|186780.5|186655.5|186788.9|186663.9|186788.9|186663.9|186780.5|186655.5|5
1722489650000|2024-08-01 05:20:50|186788.5|186663.5|186788.6|186663.6|186789|186664|186788.5|186663.5|3
1722489660000|2024-08-01 05:21:00|186786.9|186661.9|186789.5|186664.5|186790.8|186665.8|186785.5|186660.5|14
1722489670000|2024-08-01 05:21:10|186789.1|186664.1|186781.7|186656.7|186789.8|186664.8|186781.7|186656.7|7
1722489680000|2024-08-01 05:21:20|186784.5|186659.5|186782.3|186657.3|186784.9|186659.9|186780.8|186655.8|9
1722489690000|2024-08-01 05:21:30|186780.6|186655.6|186788.6|186663.6|186790.6|186665.6|186780.6|186655.6|20
1722489700000|2024-08-01 05:21:40|186788.3|186663.3|186805.2|186680.2|186813.2|186688.2|186786.3|186661.3|24
1722489710000|2024-08-01 05:21:50|186806.6|186681.6|186804.5|186679.5|186813.2|186688.2|186803|186678|25
1722489720000|2024-08-01 05:22:00|186806.9|186681.9|186808.7|186683.7|186809.9|186684.9|186803.3|186678.3|26
1722489730000|2024-08-01 05:22:10|186810|186685|186809.3|186684.3|186812.3|186687.3|186807.5|186682.5|25
1722489740000|2024-08-01 05:22:20|186808.1|186683.1|186825.3|186700.3|186826.1|186701.1|186808|186683|14
1722489750000|2024-08-01 05:22:30|186824.8|186699.8|186828.4|186703.4|186832|186707|186824.8|186699.8|8
1722489760000|2024-08-01 05:22:40|186835.7|186710.7|186802.2|186677.2|186835.7|186710.7|186799.5|186674.5|20
1722489770000|2024-08-01 05:22:50|186804.1|186679.1|186816.6|186691.6|186816.7|186691.7|186801.9|186676.9|12
1722489780000|2024-08-01 05:23:00|186814.5|186689.5|186812|186687|186814.5|186689.5|186811.2|186686.2|14
1722489790000|2024-08-01 05:23:10|186812.6|186687.6|186814.8|186689.8|186817.9|186692.9|186811.3|186686.3|11
1722489800000|2024-08-01 05:23:20|186812.6|186687.6|186814.1|186689.1|186814.9|186689.9|186810.6|186685.6|15
1722489810000|2024-08-01 05:23:30|186815.8|186690.8|186823.9|186698.9|186826.5|186701.5|186815.8|186690.8|11
1722489820000|2024-08-01 05:23:40|186824.2|186699.2|186830.4|186705.4|186831.6|186706.6|186824.2|186699.2|6
1722489830000|2024-08-01 05:23:50|186831.1|186706.1|186857.9|186732.9|186860.3|186735.3|186831.1|186706.1|20
1722489840000|2024-08-01 05:24:00|186856.4|186731.4|186855.1|186730.1|186858.3|186733.3|186850.7|186725.7|12
1722489850000|2024-08-01 05:24:10|186855.6|186730.6|186869.8|186744.8|186871.3|186746.3|186853|186728|18
1722489860000|2024-08-01 05:24:20|186870.4|186745.4|186899.6|186774.6|186914.4|186789.4|186869.7|186744.7|14
1722489870000|2024-08-01 05:24:30|186898.7|186773.7|186896.8|186771.8|186898.7|186773.7|186896.8|186771.8|5
1722489880000|2024-08-01 05:24:40|186898.1|186773.1|186899.1|186774.1|186900.3|186775.3|186898.1|186773.1|5
1722489890000|2024-08-01 05:24:50|186899.8|186774.8|186896.8|186771.8|186899.8|186774.8|186896.8|186771.8|9
1722489900000|2024-08-01 05:25:00|186894|186769|186851.2|186726.2|186898.8|186773.8|186849.7|186724.7|12
1722489910000|2024-08-01 05:25:10|186851.1|186726.1|186851.7|186726.7|186852.4|186727.4|186851.1|186726.1|6
1722489920000|2024-08-01 05:25:20|186852.6|186727.6|186853.5|186728.5|186853.5|186728.5|186852.3|186727.3|6
1722489930000|2024-08-01 05:25:30|186853.6|186728.6|186853.1|186728.1|186853.6|186728.6|186853|186728|3
1722489940000|2024-08-01 05:25:40|186852.7|186727.7|186853.1|186728.1|186853.1|186728.1|186852.7|186727.7|2
1722489950000|2024-08-01 05:25:50|186850.8|186725.8|186827.3|186702.3|186850.8|186725.8|186813.7|186688.7|22
1722489960000|2024-08-01 05:26:00|186828.4|186703.4|186827.4|186702.4|186829|186704|186826.5|186701.5|22
1722489970000|2024-08-01 05:26:10|186826.8|186701.8|186825.5|186700.5|186828|186703|186825.5|186700.5|13
1722489980000|2024-08-01 05:26:20|186825|186700|186816.6|186691.6|186825.7|186700.7|186816.6|186691.6|14
1722489990000|2024-08-01 05:26:30|186816.5|186691.5|186816.6|186691.6|186817|186692|186816.5|186691.5|5
1722490000000|2024-08-01 05:26:40|186820.9|186695.9|186815.6|186690.6|186820.9|186695.9|186814.3|186689.3|13
1722490010000|2024-08-01 05:26:50|186815.4|186690.4|186798.5|186673.5|186815.4|186690.4|186771.9|186646.9|19
1722490020000|2024-08-01 05:27:00|186805.2|186680.2|186810.5|186685.5|186810.5|186685.5|186805.2|186680.2|11
1722490030000|2024-08-01 05:27:10|186809.6|186684.6|186810.3|186685.3|186810.4|186685.4|186809.6|186684.6|3
1722490040000|2024-08-01 05:27:20|186810|186685|186812.3|186687.3|186819.4|186694.4|186807.5|186682.5|12
1722490050000|2024-08-01 05:27:30|186811.9|186686.9|186812.6|186687.6|186813.7|186688.7|186811.8|186686.8|17
1722490060000|2024-08-01 05:27:40|186812.7|186687.7|186785.5|186660.5|186813|186688|186750.7|186625.7|24
1722490070000|2024-08-01 05:27:50|186787|186662|186784.6|186659.6|186787|186662|186784.2|186659.2|5
1722490080000|2024-08-01 05:28:00|186785.6|186660.6|186783.2|186658.2|186785.6|186660.6|186783.2|186658.2|6
1722490090000|2024-08-01 05:28:10|186782.6|186657.6|186780.1|186655.1|186782.6|186657.6|186780.1|186655.1|6
1722490100000|2024-08-01 05:28:20|186779.9|186654.9|186779.9|186654.9|186784|186659|186779.9|186654.9|9
1722490110000|2024-08-01 05:28:30|186780.2|186655.2|186780.6|186655.6|186780.9|186655.9|186780.2|186655.2|3
1722490120000|2024-08-01 05:28:40|186780.4|186655.4|186780.5|186655.5|186783.5|186658.5|186780.4|186655.4|7
1722490130000|2024-08-01 05:28:50|186779.7|186654.7|186779.7|186654.7|186779.7|186654.7|186779.7|186654.7|1
1722490140000|2024-08-01 05:29:00|186779.3|186654.3|186779.3|186654.3|186780.5|186655.5|186778.6|186653.6|8
1722490150000|2024-08-01 05:29:10|186780.1|186655.1|186780.3|186655.3|186780.7|186655.7|186780.1|186655.1|3
1722490160000|2024-08-01 05:29:20|186779.6|186654.6|186780.9|186655.9|186780.9|186655.9|186779.6|186654.6|2
1722490170000|2024-08-01 05:29:30|186794|186669|186790.2|186665.2|186794|186669|186789.2|186664.2|8
1722490180000|2024-08-01 05:29:40|186790.1|186665.1|186789.5|186664.5|186790.1|186665.1|186789.5|186664.5|2
1722490190000|2024-08-01 05:29:50|186789.2|186664.2|186777.7|186652.7|186789.2|186664.2|186777.7|186652.7|5
1722490200000|2024-08-01 05:30:00|186777.1|186652.1|186774.7|186649.7|186777.1|186652.1|186773.7|186648.7|8
1722490210000|2024-08-01 05:30:10|186774.4|186649.4|186775.9|186650.9|186775.9|186650.9|186774.4|186649.4|4
1722490220000|2024-08-01 05:30:20|186777|186652|186782.2|186657.2|186785.6|186660.6|186777|186652|9
1722490230000|2024-08-01 05:30:30|186781.7|186656.7|186783.5|186658.5|186783.5|186658.5|186781|186656|11
1722490240000|2024-08-01 05:30:40|186783.6|186658.6|186788|186663|186788|186663|186783.6|186658.6|3
1722490250000|2024-08-01 05:30:50|186787.8|186662.8|186787.8|186662.8|186787.8|186662.8|186787.8|186662.8|1
1722490260000|2024-08-01 05:31:00|186790.1|186665.1|186791.6|186666.6|186791.6|186666.6|186789|186664|14
1722490270000|2024-08-01 05:31:10|186789.3|186664.3|186790.1|186665.1|186792.6|186667.6|186789.3|186664.3|6
1722490280000|2024-08-01 05:31:20|186792.6|186667.6|186789.3|186664.3|186792.6|186667.6|186788|186663|8
1722490290000|2024-08-01 05:31:30|186789.2|186664.2|186790.1|186665.1|186793.6|186668.6|186789.2|186664.2|7
1722490300000|2024-08-01 05:31:40|186790.9|186665.9|186791.7|186666.7|186794|186669|186790.9|186665.9|10
1722490310000|2024-08-01 05:31:50|186794|186669|186791.9|186666.9|186794|186669|186791.8|186666.8|10
1722490320000|2024-08-01 05:32:00|186794|186669|186793.2|186668.2|186794|186669|186791.7|186666.7|10
1722490330000|2024-08-01 05:32:10|186795.6|186670.6|186794.9|186669.9|186795.6|186670.6|186793.2|186668.2|3
1722490340000|2024-08-01 05:32:20|186795.6|186670.6|186795.6|186670.6|186795.6|186670.6|186795.6|186670.6|1
1722490350000|2024-08-01 05:32:30|186794|186669|186794.3|186669.3|186796.6|186671.6|186794|186669|3
1722490360000|2024-08-01 05:32:40|186794.4|186669.4|186796.6|186671.6|186796.6|186671.6|186794.4|186669.4|2
1722490370000|2024-08-01 05:32:50|186794.4|186669.4|186793.9|186668.9|186796.8|186671.8|186793.9|186668.9|9
1722490380000|2024-08-01 05:33:00|186797|186672|186800.6|186675.6|186800.6|186675.6|186794|186669|9
1722490390000|2024-08-01 05:33:10|186801|186676|186798.2|186673.2|186801|186676|186798.2|186673.2|5
1722490400000|2024-08-01 05:33:20|186800|186675|186797.7|186672.7|186800|186675|186797.7|186672.7|2
1722490410000|2024-08-01 05:33:30|186796.5|186671.5|186797.7|186672.7|186797.7|186672.7|186796.5|186671.5|4
1722490420000|2024-08-01 05:33:40|186796.5|186671.5|186796.5|186671.5|186797.7|186672.7|186796.5|186671.5|3
1722490430000|2024-08-01 05:33:50|186797.7|186672.7|186778.8|186653.8|186799.7|186674.7|186777|186652|15
1722490440000|2024-08-01 05:34:00|186778.9|186653.9|186779|186654|186781|186656|186778.9|186653.9|5
1722490450000|2024-08-01 05:34:10|186780.1|186655.1|186770|186645|186780.1|186655.1|186754.8|186629.8|16
1722490460000|2024-08-01 05:34:20|186769.5|186644.5|186761.9|186636.9|186770|186645|186758.4|186633.4|18
1722490470000|2024-08-01 05:34:30|186760.7|186635.7|186761.9|186636.9|186765.1|186640.1|186760.6|186635.6|13
1722490480000|2024-08-01 05:34:40|186762.8|186637.8|186762.9|186637.9|186762.9|186637.9|186761.9|186636.9|6
1722490490000|2024-08-01 05:34:50|186763.5|186638.5|186762.8|186637.8|186765.1|186640.1|186754.6|186629.6|10
1722490500000|2024-08-01 05:35:00|186762.3|186637.3|186762.3|186637.3|186762.3|186637.3|186762.3|186637.3|1
1722490510000|2024-08-01 05:35:10|186763.1|186638.1|186764.5|186639.5|186764.5|186639.5|186763.1|186638.1|3
1722490520000|2024-08-01 05:35:20|186762.8|186637.8|186753|186628|186762.8|186637.8|186751.8|186626.8|4
1722490530000|2024-08-01 05:35:30|186755.9|186630.9|186760.9|186635.9|186761.7|186636.7|186755.9|186630.9|13
1722490540000|2024-08-01 05:35:40|186762.8|186637.8|186840.4|186715.4|186840.7|186715.7|186762.8|186637.8|15
1722490550000|2024-08-01 05:35:50|186840.2|186715.2|186834.2|186709.2|186842|186717|186834.2|186709.2|7
1722490560000|2024-08-01 05:36:00|186832|186707|186801.6|186676.6|186832|186707|186801.6|186676.6|2
1722490570000|2024-08-01 05:36:10|186797.4|186672.4|186797.4|186672.4|186797.4|186672.4|186797.4|186672.4|1
1722490580000|2024-08-01 05:36:20|186796.5|186671.5|186801.3|186676.3|186801.3|186676.3|186796.5|186671.5|2
1722490590000|2024-08-01 05:36:30|186801.6|186676.6|186813|186688|186815.9|186690.9|186801.6|186676.6|6
1722490600000|2024-08-01 05:36:40|186813.3|186688.3|186814|186689|186817.2|186692.2|186813.3|186688.3|5
1722490610000|2024-08-01 05:36:50|186813.2|186688.2|186807.4|186682.4|186813.2|186688.2|186804.7|186679.7|5
1722490620000|2024-08-01 05:37:00|186805.4|186680.4|186804.3|186679.3|186805.4|186680.4|186804.3|186679.3|2
1722490630000|2024-08-01 05:37:10|186804|186679|186804|186679|186804|186679|186804|186679|1
1722490640000|2024-08-01 05:37:20|186803.6|186678.6|186796.1|186671.1|186803.6|186678.6|186793.6|186668.6|7
1722490650000|2024-08-01 05:37:30|186796.6|186671.6|186798.6|186673.6|186799|186674|186796.1|186671.1|5
1722490660000|2024-08-01 05:37:40|186799|186674|186800.1|186675.1|186800.5|186675.5|186798.6|186673.6|8
1722490670000|2024-08-01 05:37:50|186801.1|186676.1|186805.6|186680.6|186805.6|186680.6|186801.1|186676.1|9
1722490680000|2024-08-01 05:38:00|186806.4|186681.4|186804.2|186679.2|186806.4|186681.4|186803.2|186678.2|8
1722490690000|2024-08-01 05:38:10|186802.8|186677.8|186803|186678|186803|186678|186796.1|186671.1|5
1722490700000|2024-08-01 05:38:20|186801.1|186676.1|186803.4|186678.4|186803.8|186678.8|186801.1|186676.1|7
1722490710000|2024-08-01 05:38:30|186803.3|186678.3|186803.3|186678.3|186803.3|186678.3|186803.3|186678.3|1
1722490720000|2024-08-01 05:38:40|186804|186679|186817.8|186692.8|186821|186696|186804|186679|13
1722490730000|2024-08-01 05:38:50|186820.5|186695.5|186817.9|186692.9|186820.5|186695.5|186817.9|186692.9|12
1722490740000|2024-08-01 05:39:00|186820.5|186695.5|186818.2|186693.2|186820.6|186695.6|186817.4|186692.4|6
1722490750000|2024-08-01 05:39:10|186820.7|186695.7|186831|186706|186838.3|186713.3|186820.7|186695.7|11
1722490760000|2024-08-01 05:39:20|186829.3|186704.3|186828.2|186703.2|186830.5|186705.5|186828.2|186703.2|4
1722490770000|2024-08-01 05:39:30|186828.3|186703.3|186828.5|186703.5|186831.8|186706.8|186828.1|186703.1|9
1722490780000|2024-08-01 05:39:40|186827.5|186702.5|186826.4|186701.4|186828.9|186703.9|186826.4|186701.4|6
1722490790000|2024-08-01 05:39:50|186825.8|186700.8|186825.5|186700.5|186825.8|186700.8|186825.1|186700.1|3
1722490800000|2024-08-01 05:40:00|186828.1|186703.1|186828.4|186703.4|186831.8|186706.8|186826.1|186701.1|17
1722490810000|2024-08-01 05:40:10|186828.5|186703.5|186835.5|186710.5|186837.8|186712.8|186828.3|186703.3|17
1722490820000|2024-08-01 05:40:20|186835.3|186710.3|186836.4|186711.4|186837|186712|186833.6|186708.6|8
1722490830000|2024-08-01 05:40:30|186834.3|186709.3|186830.4|186705.4|186834.3|186709.3|186830.4|186705.4|5
1722490840000|2024-08-01 05:40:40|186830.9|186705.9|186831.3|186706.3|186833.2|186708.2|186830.9|186705.9|6
1722490850000|2024-08-01 05:40:50|186830.2|186705.2|186830.2|186705.2|186830.2|186705.2|186830.2|186705.2|1
1722490860000|2024-08-01 05:41:00|186831.9|186706.9|186830|186705|186832.2|186707.2|186829|186704|9
1722490870000|2024-08-01 05:41:10|186829.1|186704.1|186829.1|186704.1|186830.7|186705.7|186829.1|186704.1|3
1722490880000|2024-08-01 05:41:20|186830.6|186705.6|186830.6|186705.6|186830.6|186705.6|186829.1|186704.1|3
1722490890000|2024-08-01 05:41:30|186831.7|186706.7|186838.5|186713.5|186838.5|186713.5|186831.7|186706.7|13
1722490900000|2024-08-01 05:41:40|186837.2|186712.2|186834.2|186709.2|186838.5|186713.5|186833.8|186708.8|11
1722490910000|2024-08-01 05:41:50|186835.4|186710.4|186829.8|186704.8|186837.3|186712.3|186827.2|186702.2|16
1722490920000|2024-08-01 05:42:00|186827.9|186702.9|186830.9|186705.9|186830.9|186705.9|186827.7|186702.7|5
1722490930000|2024-08-01 05:42:10|186831.4|186706.4|186831.4|186706.4|186831.4|186706.4|186831.4|186706.4|1
1722490940000|2024-08-01 05:42:20|186835.4|186710.4|186835.4|186710.4|186835.4|186710.4|186835.4|186710.4|1
1722490950000|2024-08-01 05:42:30|186830.6|186705.6|186816.3|186691.3|186830.6|186705.6|186814.6|186689.6|11
1722490960000|2024-08-01 05:42:40|186816.2|186691.2|186817.3|186692.3|186819.2|186694.2|186816.2|186691.2|9
1722490970000|2024-08-01 05:42:50|186817.6|186692.6|186817.5|186692.5|186819.4|186694.4|186817|186692|9
1722490980000|2024-08-01 05:43:00|186819.3|186694.3|186818.9|186693.9|186827.5|186702.5|186817.4|186692.4|19
1722490990000|2024-08-01 05:43:10|186822.4|186697.4|186792.7|186667.7|186823.2|186698.2|186791.1|186666.1|8
1722491000000|2024-08-01 05:43:20|186792.8|186667.8|186790.4|186665.4|186792.8|186667.8|186790.4|186665.4|5
1722491010000|2024-08-01 05:43:30|186788.6|186663.6|186791.5|186666.5|186791.5|186666.5|186787.9|186662.9|3
1722491020000|2024-08-01 05:43:40|186791.6|186666.6|186817.3|186692.3|186821.1|186696.1|186791.6|186666.6|12
1722491030000|2024-08-01 05:43:50|186817.2|186692.2|186817.4|186692.4|186818.6|186693.6|186816.4|186691.4|12
1722491040000|2024-08-01 05:44:00|186817.1|186692.1|186815.2|186690.2|186819|186694|186815.2|186690.2|10
1722491050000|2024-08-01 05:44:10|186815.5|186690.5|186823.9|186698.9|186825.4|186700.4|186815.5|186690.5|14
1722491060000|2024-08-01 05:44:20|186820.7|186695.7|186817.5|186692.5|186821.5|186696.5|186816.5|186691.5|8
1722491070000|2024-08-01 05:44:30|186817.3|186692.3|186803.9|186678.9|186820.7|186695.7|186803.9|186678.9|16
1722491080000|2024-08-01 05:44:40|186805.3|186680.3|186813.6|186688.6|186817.5|186692.5|186805.3|186680.3|13
1722491090000|2024-08-01 05:44:50|186813.1|186688.1|186818.1|186693.1|186818.1|186693.1|186813.1|186688.1|15
1722491100000|2024-08-01 05:45:00|186820|186695|186819.2|186694.2|186820|186695|186816.1|186691.1|20
1722491110000|2024-08-01 05:45:10|186818.3|186693.3|186816|186691|186818.3|186693.3|186814.3|186689.3|21
1722491120000|2024-08-01 05:45:20|186814.9|186689.9|186825|186700|186826.6|186701.6|186814.9|186689.9|4
1722491130000|2024-08-01 05:45:30|186824.9|186699.9|186825.3|186700.3|186826.9|186701.9|186824.9|186699.9|6
1722491140000|2024-08-01 05:45:40|186826.9|186701.9|186848.7|186723.7|186850.8|186725.8|186825.3|186700.3|13
1722491150000|2024-08-01 05:45:50|186848.1|186723.1|186849.8|186724.8|186851.1|186726.1|186847.9|186722.9|19
1722491160000|2024-08-01 05:46:00|186850.1|186725.1|186858.1|186733.1|186859.5|186734.5|186850.1|186725.1|12
1722491170000|2024-08-01 05:46:10|186858.5|186733.5|186853|186728|186858.5|186733.5|186851.3|186726.3|13
1722491180000|2024-08-01 05:46:20|186852.2|186727.2|186853.7|186728.7|186853.7|186728.7|186849.2|186724.2|14
1722491190000|2024-08-01 05:46:30|186853.6|186728.6|186848.9|186723.9|186855.7|186730.7|186848.3|186723.3|15
1722491200000|2024-08-01 05:46:40|186849.2|186724.2|186849.4|186724.4|186850.6|186725.6|186849.2|186724.2|8
1722491210000|2024-08-01 05:46:50|186849|186724|186848.5|186723.5|186849.7|186724.7|186848.5|186723.5|11
1722491220000|2024-08-01 05:47:00|186850.8|186725.8|186848.5|186723.5|186850.8|186725.8|186847.8|186722.8|21
1722491230000|2024-08-01 05:47:10|186848.9|186723.9|186848.4|186723.4|186850.1|186725.1|186846.6|186721.6|21
1722491240000|2024-08-01 05:47:20|186846.4|186721.4|186848.8|186723.8|186849.9|186724.9|186846.4|186721.4|22
1722491250000|2024-08-01 05:47:30|186849.6|186724.6|186849.8|186724.8|186851.1|186726.1|186848.3|186723.3|19
1722491260000|2024-08-01 05:47:40|186849|186724|186848.7|186723.7|186849.7|186724.7|186848.1|186723.1|23
1722491270000|2024-08-01 05:47:50|186848.4|186723.4|186843.9|186718.9|186848.4|186723.4|186843.9|186718.9|4
1722491280000|2024-08-01 05:48:00|186842.9|186717.9|186848|186723|186848.2|186723.2|186831.2|186706.2|13
1722491290000|2024-08-01 05:48:10|186847.4|186722.4|186850.8|186725.8|186851.1|186726.1|186845.5|186720.5|14
1722491300000|2024-08-01 05:48:20|186850.2|186725.2|186856.1|186731.1|186856.1|186731.1|186850.2|186725.2|22
1722491310000|2024-08-01 05:48:30|186856.2|186731.2|186858.1|186733.1|186860.6|186735.6|186856.2|186731.2|7
1722491320000|2024-08-01 05:48:40|186859.2|186734.2|186861.4|186736.4|186862.3|186737.3|186858.3|186733.3|8
1722491330000|2024-08-01 05:48:50|186861.7|186736.7|186861.2|186736.2|186861.7|186736.7|186861.2|186736.2|3
1722491340000|2024-08-01 05:49:00|186861.6|186736.6|186860.1|186735.1|186861.6|186736.6|186860.1|186735.1|4
1722491350000|2024-08-01 05:49:10|186860.6|186735.6|186850.6|186725.6|186861.2|186736.2|186848|186723|19
1722491360000|2024-08-01 05:49:20|186849.5|186724.5|186851.2|186726.2|186852.1|186727.1|186849.5|186724.5|19
1722491370000|2024-08-01 05:49:30|186851.1|186726.1|186851.1|186726.1|186851.6|186726.6|186850.5|186725.5|19
1722491380000|2024-08-01 05:49:40|186850.8|186725.8|186832|186707|186852.5|186727.5|186831.7|186706.7|21
1722491390000|2024-08-01 05:49:50|186831|186706|186831.8|186706.8|186831.8|186706.8|186831|186706|2
1722491400000|2024-08-01 05:50:00|186831.2|186706.2|186798.3|186673.3|186831.2|186706.2|186795.4|186670.4|13
1722491410000|2024-08-01 05:50:10|186798.4|186673.4|186798.4|186673.4|186798.4|186673.4|186798.4|186673.4|1
1722491420000|2024-08-01 05:50:20|186798.2|186673.2|186798.2|186673.2|186798.2|186673.2|186798.2|186673.2|1
1722491430000|2024-08-01 05:50:30|186798.1|186673.1|186795.9|186670.9|186798.2|186673.2|186795.9|186670.9|5
1722491440000|2024-08-01 05:50:40|186796.5|186671.5|186795.7|186670.7|186796.7|186671.7|186795.7|186670.7|3
1722491450000|2024-08-01 05:50:50|186795.8|186670.8|186788.3|186663.3|186795.8|186670.8|186788.3|186663.3|6
1722491460000|2024-08-01 05:51:00|186788.6|186663.6|186788.8|186663.8|186789.4|186664.4|186788.2|186663.2|6
1722491470000|2024-08-01 05:51:10|186786.7|186661.7|186785.6|186660.6|186786.7|186661.7|186785.6|186660.6|2
1722491480000|2024-08-01 05:51:20|186786.2|186661.2|186786.1|186661.1|186786.2|186661.2|186786.1|186661.1|2
1722491490000|2024-08-01 05:51:30|186786|186661|186786|186661|186786|186661|186786|186661|1
1722491500000|2024-08-01 05:51:40|186789.5|186664.5|186788.9|186663.9|186789.5|186664.5|186785.7|186660.7|4
1722491510000|2024-08-01 05:51:50|186789|186664|186789.8|186664.8|186789.8|186664.8|186789|186664|2
1722491520000|2024-08-01 05:52:00|186790|186665|186790|186665|186790|186665|186790|186665|1
1722491530000|2024-08-01 05:52:10|186790.1|186665.1|186786.2|186661.2|186791.8|186666.8|186786.2|186661.2|4
1722491540000|2024-08-01 05:52:20|186785.6|186660.6|186784.8|186659.8|186785.6|186660.6|186784.8|186659.8|2
1722491560000|2024-08-01 05:52:40|186792|186667|186792|186667|186792|186667|186792|186667|1
1722491600000|2024-08-01 05:53:20|186787.4|186662.4|186786.8|186661.8|186787.4|186662.4|186786.8|186661.8|2
1722491610000|2024-08-01 05:53:30|186785.7|186660.7|186747.3|186622.3|186785.7|186660.7|186747|186622|19
1722491620000|2024-08-01 05:53:40|186747.4|186622.4|186747|186622|186748.1|186623.1|186744.6|186619.6|11
1722491630000|2024-08-01 05:53:50|186746.4|186621.4|186745.3|186620.3|186746.4|186621.4|186737.3|186612.3|13
1722491640000|2024-08-01 05:54:00|186745.9|186620.9|186746.5|186621.5|186748.3|186623.3|186745.9|186620.9|5
1722491650000|2024-08-01 05:54:10|186746.1|186621.1|186745.8|186620.8|186748.5|186623.5|186745.1|186620.1|12
1722491660000|2024-08-01 05:54:20|186745.1|186620.1|186747.6|186622.6|186748.1|186623.1|186745.1|186620.1|8
1722491670000|2024-08-01 05:54:30|186746.2|186621.2|186746.1|186621.1|186746.2|186621.2|186745.1|186620.1|4
1722491680000|2024-08-01 05:54:40|186746.2|186621.2|186762.1|186637.1|186762.1|186637.1|186746.2|186621.2|12
1722491690000|2024-08-01 05:54:50|186762.6|186637.6|186760.5|186635.5|186762.9|186637.9|186760.5|186635.5|6
1722491700000|2024-08-01 05:55:00|186761.3|186636.3|186746.7|186621.7|186763.2|186638.2|186746.5|186621.5|11
1722491710000|2024-08-01 05:55:10|186746.5|186621.5|186746.5|186621.5|186746.6|186621.6|186746.3|186621.3|4
1722491720000|2024-08-01 05:55:20|186746.8|186621.8|186762.8|186637.8|186762.8|186637.8|186744.6|186619.6|18
1722491730000|2024-08-01 05:55:30|186762.4|186637.4|186762.8|186637.8|186762.8|186637.8|186761.2|186636.2|10
1722491740000|2024-08-01 05:55:40|186763|186638|186770.4|186645.4|186775.5|186650.5|186763|186638|4
1722491750000|2024-08-01 05:55:50|186771.2|186646.2|186782.5|186657.5|186782.5|186657.5|186771.2|186646.2|15
1722491760000|2024-08-01 05:56:00|186782|186657|186787.9|186662.9|186787.9|186662.9|186773|186648|20
1722491770000|2024-08-01 05:56:10|186754.5|186629.5|186673.7|186548.7|186754.5|186629.5|186664.9|186539.9|21
1722491780000|2024-08-01 05:56:20|186672.2|186547.2|186699.1|186574.1|186699.1|186574.1|186672.2|186547.2|12
1722491790000|2024-08-01 05:56:30|186699.2|186574.2|186719.3|186594.3|186720.5|186595.5|186699.1|186574.1|11
1722491800000|2024-08-01 05:56:40|186719.8|186594.8|186719.9|186594.9|186719.9|186594.9|186719.5|186594.5|4
1722491810000|2024-08-01 05:56:50|186718.2|186593.2|186717|186592|186726.5|186601.5|186716.6|186591.6|17
1722491820000|2024-08-01 05:57:00|186716.9|186591.9|186716.9|186591.9|186716.9|186591.9|186716.9|186591.9|1
1722491830000|2024-08-01 05:57:10|186720.5|186595.5|186717.9|186592.9|186722.3|186597.3|186715.3|186590.3|15
1722491840000|2024-08-01 05:57:20|186717.6|186592.6|186719.4|186594.4|186721.8|186596.8|186716.1|186591.1|16
1722491850000|2024-08-01 05:57:30|186719.8|186594.8|186719.7|186594.7|186719.8|186594.8|186719.7|186594.7|2
1722491860000|2024-08-01 05:57:40|186718.9|186593.9|186725.6|186600.6|186725.6|186600.6|186718.9|186593.9|5
1722491870000|2024-08-01 05:57:50|186727.3|186602.3|186708.5|186583.5|186727.3|186602.3|186708.5|186583.5|7
1722491880000|2024-08-01 05:58:00|186708.1|186583.1|186708.7|186583.7|186709.1|186584.1|186707.3|186582.3|10
1722491890000|2024-08-01 05:58:10|186708.5|186583.5|186711.8|186586.8|186713.8|186588.8|186708.5|186583.5|16
1722491900000|2024-08-01 05:58:20|186711.3|186586.3|186709.2|186584.2|186713.5|186588.5|186708.2|186583.2|23
1722491910000|2024-08-01 05:58:30|186708.9|186583.9|186709.6|186584.6|186709.9|186584.9|186707.3|186582.3|26
1722491920000|2024-08-01 05:58:40|186709.8|186584.8|186709.2|186584.2|186713.6|186588.6|186708.1|186583.1|11
1722491930000|2024-08-01 05:58:50|186708.1|186583.1|186707.8|186582.8|186710.1|186585.1|186705|186580|17
1722491940000|2024-08-01 05:59:00|186709.8|186584.8|186708.4|186583.4|186710.9|186585.9|186707.3|186582.3|17
1722491950000|2024-08-01 05:59:10|186709.9|186584.9|186710.8|186585.8|186710.8|186585.8|186708.3|186583.3|6
1722491960000|2024-08-01 05:59:20|186708.8|186583.8|186732.8|186607.8|186734|186609|186708.3|186583.3|14
1722491970000|2024-08-01 05:59:30|186733.5|186608.5|186733.4|186608.4|186733.5|186608.5|186732.6|186607.6|14
1722491980000|2024-08-01 05:59:40|186734.7|186609.7|186734.7|186609.7|186737.2|186612.2|186734.5|186609.5|10
1722491990000|2024-08-01 05:59:50|186735.2|186610.2|186718.1|186593.1|186735.2|186610.2|186716.3|186591.3|21
1722492000000|2024-08-01 06:00:00|186718.2|186593.2|186795|186670|186796.1|186671.1|186718.2|186593.2|31
1722492010000|2024-08-01 06:00:10|186800|186675|186806.7|186681.7|186806.7|186681.7|186800|186675|25
1722492020000|2024-08-01 06:00:20|186805.7|186680.7|186865.7|186740.7|186865.7|186740.7|186802|186677|26
1722492030000|2024-08-01 06:00:30|186871.5|186746.5|186874.3|186749.3|186876.4|186751.4|186858.3|186733.3|26
1722492040000|2024-08-01 06:00:40|186875.1|186750.1|186856.6|186731.6|186879|186754|186853.9|186728.9|28
1722492050000|2024-08-01 06:00:50|186856.7|186731.7|186858.8|186733.8|186863.9|186738.9|186856.7|186731.7|20
1722492060000|2024-08-01 06:01:00|186859.3|186734.3|186786.3|186661.3|186859.3|186734.3|186752.7|186627.7|23
1722492070000|2024-08-01 06:01:10|186786.5|186661.5|186806|186681|186811.8|186686.8|186786.5|186661.5|28
1722492080000|2024-08-01 06:01:20|186805.8|186680.8|186820|186695|186820.8|186695.8|186805.8|186680.8|18
1722492090000|2024-08-01 06:01:30|186817.2|186692.2|186827.7|186702.7|186836|186711|186814.2|186689.2|27
1722492100000|2024-08-01 06:01:40|186826.7|186701.7|186830.1|186705.1|186835.2|186710.2|186820.3|186695.3|18
1722492110000|2024-08-01 06:01:50|186830.9|186705.9|186842.6|186717.6|186877.8|186752.8|186829.7|186704.7|26
1722492120000|2024-08-01 06:02:00|186843.8|186718.8|186843.8|186718.8|186856.4|186731.4|186831.1|186706.1|27
1722492130000|2024-08-01 06:02:10|186844.7|186719.7|186823.2|186698.2|186855.2|186730.2|186820.1|186695.1|27
1722492140000|2024-08-01 06:02:20|186824.5|186699.5|186806.8|186681.8|186826.7|186701.7|186806.8|186681.8|21
1722492150000|2024-08-01 06:02:30|186807.8|186682.8|186807.7|186682.7|186812.7|186687.7|186806.1|186681.1|24
1722492160000|2024-08-01 06:02:40|186807.5|186682.5|186820.6|186695.6|186820.6|186695.6|186806|186681|23
1722492170000|2024-08-01 06:02:50|186820.5|186695.5|186877.8|186752.8|186877.8|186752.8|186820.5|186695.5|25
1722492180000|2024-08-01 06:03:00|186864.4|186739.4|186883|186758|186883.2|186758.2|186864.4|186739.4|24
1722492190000|2024-08-01 06:03:10|186882.9|186757.9|186892|186767|186903.7|186778.7|186882.9|186757.9|16
1722492200000|2024-08-01 06:03:20|186893.3|186768.3|186894.2|186769.2|186894.2|186769.2|186892.6|186767.6|9
1722492210000|2024-08-01 06:03:30|186895.2|186770.2|186880.7|186755.7|186896.4|186771.4|186878.2|186753.2|19
1722492220000|2024-08-01 06:03:40|186880.6|186755.6|186888.6|186763.6|186893.5|186768.5|186880.5|186755.5|16
1722492230000|2024-08-01 06:03:50|186890.5|186765.5|186876.5|186751.5|186892.2|186767.2|186873.4|186748.4|23
1722492240000|2024-08-01 06:04:00|186876.6|186751.6|186875.1|186750.1|186878.1|186753.1|186874.9|186749.9|21
1722492250000|2024-08-01 06:04:10|186874.5|186749.5|186892.8|186767.8|186893.4|186768.4|186874.3|186749.3|19
1722492260000|2024-08-01 06:04:20|186892.7|186767.7|186889.8|186764.8|186910.7|186785.7|186889.8|186764.8|14
1722492270000|2024-08-01 06:04:30|186890.7|186765.7|186891.6|186766.6|186891.6|186766.6|186890.7|186765.7|5
1722492280000|2024-08-01 06:04:40|186887.9|186762.9|186942.9|186817.9|186944.6|186819.6|186887.9|186762.9|30
1722492290000|2024-08-01 06:04:50|186943.3|186818.3|186924.1|186799.1|186944.7|186819.7|186921.8|186796.8|26
1722492300000|2024-08-01 06:05:00|186921.4|186796.4|186943.5|186818.5|186943.5|186818.5|186914.8|186789.8|21
1722492310000|2024-08-01 06:05:10|186943.4|186818.4|186979.5|186854.5|186981.9|186856.9|186943.4|186818.4|25
1722492320000|2024-08-01 06:05:20|186979.7|186854.7|186926.3|186801.3|186981.5|186856.5|186924|186799|19
1722492330000|2024-08-01 06:05:30|186926.7|186801.7|186946.2|186821.2|186946.2|186821.2|186926.7|186801.7|18
1722492340000|2024-08-01 06:05:40|186945.5|186820.5|186947.9|186822.9|186953.4|186828.4|186943.5|186818.5|19
1722492350000|2024-08-01 06:05:50|186948.1|186823.1|186968.7|186843.7|186980.1|186855.1|186948.1|186823.1|30
1722492360000|2024-08-01 06:06:00|186964.5|186839.5|187002.7|186877.7|187005|186880|186964.5|186839.5|26
1722492370000|2024-08-01 06:06:10|187002.6|186877.6|187009.2|186884.2|187009.2|186884.2|186994|186869|19
1722492380000|2024-08-01 06:06:20|187008.4|186883.4|187012.5|186887.5|187012.8|186887.8|186993.4|186868.4|17
1722492390000|2024-08-01 06:06:30|187012.4|186887.4|187030|186905|187032.4|186907.4|187012.4|186887.4|24
1722492400000|2024-08-01 06:06:40|187032.6|186907.6|187031.3|186906.3|187032.6|186907.6|187005|186880|28
1722492410000|2024-08-01 06:06:50|187034.9|186909.9|187010.3|186885.3|187034.9|186909.9|186995|186870|21
1722492420000|2024-08-01 06:07:00|187010.2|186885.2|187035.8|186910.8|187036.7|186911.7|187006.9|186881.9|20
1722492430000|2024-08-01 06:07:10|187035.1|186910.1|187037.5|186912.5|187038.6|186913.6|187032.2|186907.2|12
1722492440000|2024-08-01 06:07:20|187036.6|186911.6|187032.9|186907.9|187036.6|186911.6|187032.9|186907.9|11
1722492450000|2024-08-01 06:07:30|187033|186908|187031.5|186906.5|187034.6|186909.6|187030.4|186905.4|12
1722492460000|2024-08-01 06:07:40|187031.2|186906.2|187030|186905|187031.2|186906.2|187029.9|186904.9|3
1722492470000|2024-08-01 06:07:50|187030.9|186905.9|186996.7|186871.7|187030.9|186905.9|186985.2|186860.2|10
1722492480000|2024-08-01 06:08:00|186995.7|186870.7|186994.9|186869.9|186995.7|186870.7|186994.7|186869.7|4
1722492490000|2024-08-01 06:08:10|186995.4|186870.4|186994.8|186869.8|186995.5|186870.5|186994.8|186869.8|3
1722492500000|2024-08-01 06:08:20|186993.5|186868.5|186988.4|186863.4|186993.5|186868.5|186988.1|186863.1|9
1722492510000|2024-08-01 06:08:30|186989.4|186864.4|186997.9|186872.9|187002.8|186877.8|186989.4|186864.4|19
1722492520000|2024-08-01 06:08:40|186998|186873|186997.6|186872.6|187001.9|186876.9|186990.6|186865.6|22
1722492530000|2024-08-01 06:08:50|186997.7|186872.7|187008.4|186883.4|187008.8|186883.8|186997.3|186872.3|16
1722492540000|2024-08-01 06:09:00|187008.1|186883.1|187002.7|186877.7|187032.2|186907.2|187002.7|186877.7|19
1722492550000|2024-08-01 06:09:10|187001.9|186876.9|186996.8|186871.8|187002.8|186877.8|186996.8|186871.8|20
1722492560000|2024-08-01 06:09:20|186996.9|186871.9|186998.1|186873.1|187000.3|186875.3|186996.9|186871.9|18
1722492570000|2024-08-01 06:09:30|186997.7|186872.7|186972.6|186847.6|186997.7|186872.7|186964.6|186839.6|15
1722492580000|2024-08-01 06:09:40|186974|186849|186954.9|186829.9|186991.2|186866.2|186947|186822|11
1722492590000|2024-08-01 06:09:50|186954.8|186829.8|186954.2|186829.2|186955.5|186830.5|186953|186828|14
1722492600000|2024-08-01 06:10:00|186953.4|186828.4|186939.8|186814.8|186955.2|186830.2|186938.2|186813.2|23
1722492610000|2024-08-01 06:10:10|186938.9|186813.9|186948.3|186823.3|186950.7|186825.7|186938.8|186813.8|14
1722492620000|2024-08-01 06:10:20|186947.9|186822.9|186940.3|186815.3|186947.9|186822.9|186940.2|186815.2|12
1722492630000|2024-08-01 06:10:30|186940.5|186815.5|186961.8|186836.8|186966|186841|186940.5|186815.5|16
1722492640000|2024-08-01 06:10:40|186961.7|186836.7|186969.2|186844.2|186970.7|186845.7|186961.7|186836.7|11
1722492650000|2024-08-01 06:10:50|186969.8|186844.8|186965.5|186840.5|186969.8|186844.8|186965.5|186840.5|5
1722492660000|2024-08-01 06:11:00|186964.5|186839.5|186966.8|186841.8|186969.3|186844.3|186964.5|186839.5|15
1722492670000|2024-08-01 06:11:10|186967.3|186842.3|186922.5|186797.5|187001.5|186876.5|186922.5|186797.5|20
1722492680000|2024-08-01 06:11:20|186927.1|186802.1|186929.4|186804.4|186929.9|186804.9|186917|186792|23
1722492690000|2024-08-01 06:11:30|186930|186805|186927.7|186802.7|186930|186805|186922.8|186797.8|4
1722492700000|2024-08-01 06:11:40|186926.7|186801.7|186930.7|186805.7|186930.7|186805.7|186925.9|186800.9|10
1722492710000|2024-08-01 06:11:50|186931.5|186806.5|186928.9|186803.9|186931.5|186806.5|186926|186801|13
1722492720000|2024-08-01 06:12:00|186929.7|186804.7|186931.5|186806.5|186931.5|186806.5|186927.6|186802.6|19
1722492730000|2024-08-01 06:12:10|186931.2|186806.2|186931.8|186806.8|186932.4|186807.4|186929|186804|14
1722492740000|2024-08-01 06:12:20|186932.8|186807.8|186932.1|186807.1|186932.8|186807.8|186930.1|186805.1|10
1722492750000|2024-08-01 06:12:30|186931.9|186806.9|186930.8|186805.8|186932.5|186807.5|186929.2|186804.2|18
1722492760000|2024-08-01 06:12:40|186930.9|186805.9|186929.8|186804.8|186933.3|186808.3|186929.3|186804.3|17
1722492770000|2024-08-01 06:12:50|186929.6|186804.6|186908.7|186783.7|186929.6|186804.6|186902.4|186777.4|19
1722492780000|2024-08-01 06:13:00|186908.1|186783.1|186886.4|186761.4|186908.4|186783.4|186885.5|186760.5|18
1722492790000|2024-08-01 06:13:10|186883.7|186758.7|186868.7|186743.7|186883.7|186758.7|186867.5|186742.5|14
1722492800000|2024-08-01 06:13:20|186869|186744|186873.1|186748.1|186873.2|186748.2|186869|186744|14
1722492810000|2024-08-01 06:13:30|186873|186748|186852.3|186727.3|186873|186748|186852.2|186727.2|16
1722492820000|2024-08-01 06:13:40|186837.4|186712.4|186840.1|186715.1|186840.1|186715.1|186834.1|186709.1|14
1722492830000|2024-08-01 06:13:50|186840.6|186715.6|186824.9|186699.9|186844.5|186719.5|186824.5|186699.5|23
1722492840000|2024-08-01 06:14:00|186825|186700|186808.2|186683.2|186826.6|186701.6|186805.9|186680.9|19
1722492850000|2024-08-01 06:14:10|186808.1|186683.1|186819.6|186694.6|186822.7|186697.7|186808.1|186683.1|11
1722492860000|2024-08-01 06:14:20|186820.5|186695.5|186820|186695|186820.5|186695.5|186819|186694|15
1722492870000|2024-08-01 06:14:30|186820.1|186695.1|186824.1|186699.1|186824.1|186699.1|186820.1|186695.1|16
1722492880000|2024-08-01 06:14:40|186823.8|186698.8|186804.1|186679.1|186823.8|186698.8|186804.1|186679.1|17
1722492890000|2024-08-01 06:14:50|186804.2|186679.2|186786.2|186661.2|186805.6|186680.6|186782|186657|22
1722492900000|2024-08-01 06:15:00|186786|186661|186747.7|186622.7|186786.4|186661.4|186746.8|186621.8|26
1722492910000|2024-08-01 06:15:10|186748.2|186623.2|186777.7|186652.7|186779.3|186654.3|186748.2|186623.2|11
1722492920000|2024-08-01 06:15:20|186778.6|186653.6|186815.8|186690.8|186816.4|186691.4|186778.5|186653.5|23
1722492930000|2024-08-01 06:15:30|186815.1|186690.1|186814|186689|186815.1|186690.1|186813.5|186688.5|4
1722492940000|2024-08-01 06:15:40|186813.2|186688.2|186829.7|186704.7|186829.7|186704.7|186813.2|186688.2|10
1722492950000|2024-08-01 06:15:50|186831.7|186706.7|186832.4|186707.4|186834.5|186709.5|186829.8|186704.8|14
1722492960000|2024-08-01 06:16:00|186816.8|186691.8|186750|186625|186817.8|186692.8|186742.4|186617.4|15
1722492970000|2024-08-01 06:16:10|186750.2|186625.2|186758.5|186633.5|186759.7|186634.7|186746.2|186621.2|17
1722492980000|2024-08-01 06:16:20|186758.3|186633.3|186755.7|186630.7|186758.6|186633.6|186750.1|186625.1|11
1722492990000|2024-08-01 06:16:30|186754.7|186629.7|186731.9|186606.9|186756.3|186631.3|186723.3|186598.3|25
1722493000000|2024-08-01 06:16:40|186730.1|186605.1|186723.9|186598.9|186730.3|186605.3|186723.9|186598.9|19
1722493010000|2024-08-01 06:16:50|186724.3|186599.3|186727|186602|186728.1|186603.1|186717.7|186592.7|21
1722493020000|2024-08-01 06:17:00|186726.4|186601.4|186724.9|186599.9|186728.1|186603.1|186720.1|186595.1|21
1722493030000|2024-08-01 06:17:10|186724.3|186599.3|186700|186575|186729.3|186604.3|186699.3|186574.3|13
1722493040000|2024-08-01 06:17:20|186677.3|186552.3|186685.1|186560.1|186686.3|186561.3|186676.5|186551.5|10
1722493050000|2024-08-01 06:17:30|186687.8|186562.8|186715.9|186590.9|186715.9|186590.9|186687.8|186562.8|14
1722493060000|2024-08-01 06:17:40|186715.4|186590.4|186667.8|186542.8|186720|186595|186667.7|186542.7|24
1722493070000|2024-08-01 06:17:50|186681.9|186556.9|186699.4|186574.4|186703.7|186578.7|186681.9|186556.9|20
1722493080000|2024-08-01 06:18:00|186698.5|186573.5|186708.2|186583.2|186708.8|186583.8|186698.5|186573.5|23
1722493090000|2024-08-01 06:18:10|186707.4|186582.4|186689.6|186564.6|186713.5|186588.5|186685.7|186560.7|12
1722493100000|2024-08-01 06:18:20|186688.7|186563.7|186663.8|186538.8|186708|186583|186663.8|186538.8|8
1722493110000|2024-08-01 06:18:30|186663.4|186538.4|186668.6|186543.6|186672.6|186547.6|186663.4|186538.4|21
1722493120000|2024-08-01 06:18:40|186663.7|186538.7|186683.1|186558.1|186684.5|186559.5|186663.7|186538.7|13
1722493130000|2024-08-01 06:18:50|186683.7|186558.7|186703.1|186578.1|186708.6|186583.6|186683.6|186558.6|10
1722493140000|2024-08-01 06:19:00|186704.2|186579.2|186710.9|186585.9|186711.7|186586.7|186700.8|186575.8|29
1722493150000|2024-08-01 06:19:10|186710.1|186585.1|186712.3|186587.3|186714.5|186589.5|186706.1|186581.1|21
1722493160000|2024-08-01 06:19:20|186712.2|186587.2|186708.7|186583.7|186712.2|186587.2|186708.7|186583.7|9
1722493170000|2024-08-01 06:19:30|186711.3|186586.3|186709.9|186584.9|186711.4|186586.4|186707.5|186582.5|19
1722493180000|2024-08-01 06:19:40|186709.1|186584.1|186707.8|186582.8|186713.8|186588.8|186703.3|186578.3|18
1722493190000|2024-08-01 06:19:50|186708.6|186583.6|186710.3|186585.3|186715.7|186590.7|186707.9|186582.9|16
1722493200000|2024-08-01 06:20:00|186709.3|186584.3|186710.3|186585.3|186712|186587|186709.3|186584.3|10
1722493210000|2024-08-01 06:20:10|186709.8|186584.8|186648.8|186523.8|186709.8|186584.8|186647.4|186522.4|15
1722493220000|2024-08-01 06:20:20|186648|186523|186676.1|186551.1|186677.7|186552.7|186647|186522|23
1722493230000|2024-08-01 06:20:30|186674.9|186549.9|186672.9|186547.9|186675.3|186550.3|186671.5|186546.5|9
1722493240000|2024-08-01 06:20:40|186671.4|186546.4|186659.4|186534.4|186671.4|186546.4|186659.4|186534.4|16
1722493250000|2024-08-01 06:20:50|186659.6|186534.6|186575.6|186450.6|186670.1|186545.1|186575.6|186450.6|27
1722493260000|2024-08-01 06:21:00|186586.7|186461.7|186582.7|186457.7|186594.2|186469.2|186581.1|186456.1|19
1722493270000|2024-08-01 06:21:10|186584.8|186459.8|186583.9|186458.9|186584.8|186459.8|186581.6|186456.6|8
1722493280000|2024-08-01 06:21:20|186583.2|186458.2|186586.8|186461.8|186588.5|186463.5|186560|186435|26
1722493290000|2024-08-01 06:21:30|186587.2|186462.2|186599.4|186474.4|186599.4|186474.4|186580.3|186455.3|21
1722493300000|2024-08-01 06:21:40|186557.9|186432.9|186551.9|186426.9|186567|186442|186543|186418|16
1722493310000|2024-08-01 06:21:50|186552|186427|186556.3|186431.3|186562.5|186437.5|186552|186427|20
1722493320000|2024-08-01 06:22:00|186557.5|186432.5|186589.5|186464.5|186589.5|186464.5|186557.3|186432.3|14
1722493330000|2024-08-01 06:22:10|186591.9|186466.9|186592|186467|186592.2|186467.2|186588.9|186463.9|12
1722493340000|2024-08-01 06:22:20|186592.1|186467.1|186575.3|186450.3|186592.7|186467.7|186574.4|186449.4|14
1722493350000|2024-08-01 06:22:30|186585.3|186460.3|186566.9|186441.9|186585.3|186460.3|186566.8|186441.8|12
1722493360000|2024-08-01 06:22:40|186566.8|186441.8|186578.1|186453.1|186578.2|186453.2|186566.8|186441.8|10
1722493370000|2024-08-01 06:22:50|186577.8|186452.8|186580.8|186455.8|186580.8|186455.8|186571.7|186446.7|16
1722493380000|2024-08-01 06:23:00|186581.7|186456.7|186584.2|186459.2|186584.2|186459.2|186580.8|186455.8|13
1722493390000|2024-08-01 06:23:10|186584.6|186459.6|186541.1|186416.1|186587.7|186462.7|186541.1|186416.1|17
1722493400000|2024-08-01 06:23:20|186540.3|186415.3|186539.3|186414.3|186540.5|186415.5|186539.3|186414.3|5
1722493410000|2024-08-01 06:23:30|186536.3|186411.3|186496.9|186371.9|186536.3|186411.3|186490.2|186365.2|21
1722493420000|2024-08-01 06:23:40|186497|186372|186497.5|186372.5|186501.4|186376.4|186493.8|186368.8|15
1722493430000|2024-08-01 06:23:50|186497.9|186372.9|186498.9|186373.9|186500.5|186375.5|186497.5|186372.5|10
1722493440000|2024-08-01 06:24:00|186498.4|186373.4|186509.8|186384.8|186509.8|186384.8|186498.4|186373.4|14
1722493450000|2024-08-01 06:24:10|186511.8|186386.8|186497.6|186372.6|186511.8|186386.8|186496.4|186371.4|15
1722493460000|2024-08-01 06:24:20|186498.1|186373.1|186464.5|186339.5|186502.1|186377.1|186444.8|186319.8|17
1722493470000|2024-08-01 06:24:30|186462.3|186337.3|186463.4|186338.4|186464|186339|186453.1|186328.1|19
1722493480000|2024-08-01 06:24:40|186462.4|186337.4|186463.7|186338.7|186467.5|186342.5|186460.2|186335.2|17
1722493490000|2024-08-01 06:24:50|186464.7|186339.7|186464.9|186339.9|186465.9|186340.9|186462.7|186337.7|16
1722493500000|2024-08-01 06:25:00|186465.5|186340.5|186507|186382|186510.3|186385.3|186465|186340|25
1722493510000|2024-08-01 06:25:10|186507.2|186382.2|186504.2|186379.2|186512|186387|186496.9|186371.9|21
1722493520000|2024-08-01 06:25:20|186504.9|186379.9|186491.1|186366.1|186514.7|186389.7|186490.1|186365.1|13
1722493530000|2024-08-01 06:25:30|186490.9|186365.9|186493.1|186368.1|186495.4|186370.4|186490.9|186365.9|8
1722493540000|2024-08-01 06:25:40|186493.8|186368.8|186493.8|186368.8|186494.3|186369.3|186493.4|186368.4|5
1722493550000|2024-08-01 06:25:50|186493.4|186368.4|186510.5|186385.5|186510.5|186385.5|186492.7|186367.7|18
1722493560000|2024-08-01 06:26:00|186508.7|186383.7|186510.6|186385.6|186513.2|186388.2|186508|186383|14
1722493570000|2024-08-01 06:26:10|186511.9|186386.9|186532|186407|186567.8|186442.8|186511.3|186386.3|24
1722493580000|2024-08-01 06:26:20|186539.2|186414.2|186553.8|186428.8|186554|186429|186539.2|186414.2|16
1722493590000|2024-08-01 06:26:30|186554|186429|186505.9|186380.9|186554|186429|186505.9|186380.9|20
1722493600000|2024-08-01 06:26:40|186510.4|186385.4|186515.8|186390.8|186515.8|186390.8|186510.4|186385.4|11
1722493610000|2024-08-01 06:26:50|186515.9|186390.9|186514.9|186389.9|186516.1|186391.1|186514.9|186389.9|3
1722493620000|2024-08-01 06:27:00|186516.8|186391.8|186518.2|186393.2|186518.2|186393.2|186515.8|186390.8|12
1722493630000|2024-08-01 06:27:10|186518.3|186393.3|186532.3|186407.3|186532.3|186407.3|186517.4|186392.4|14
1722493640000|2024-08-01 06:27:20|186531.7|186406.7|186531.9|186406.9|186531.9|186406.9|186531.4|186406.4|7
1722493650000|2024-08-01 06:27:30|186532.7|186407.7|186551.7|186426.7|186562.7|186437.7|186532.7|186407.7|12
1722493660000|2024-08-01 06:27:40|186552.4|186427.4|186562.4|186437.4|186562.4|186437.4|186552.2|186427.2|20
1722493670000|2024-08-01 06:27:50|186561.2|186436.2|186566.8|186441.8|186566.8|186441.8|186559.8|186434.8|10
1722493680000|2024-08-01 06:28:00|186567.1|186442.1|186580.1|186455.1|186580.3|186455.3|186566.1|186441.1|10
1722493690000|2024-08-01 06:28:10|186580.9|186455.9|186575.5|186450.5|186584|186459|186575.5|186450.5|11
1722493700000|2024-08-01 06:28:20|186575.4|186450.4|186584.3|186459.3|186584.3|186459.3|186575.4|186450.4|10
1722493710000|2024-08-01 06:28:30|186587|186462|186602|186477|186606.5|186481.5|186587|186462|21
1722493720000|2024-08-01 06:28:40|186602.7|186477.7|186602.6|186477.6|186602.7|186477.7|186602.6|186477.6|2
1722493730000|2024-08-01 06:28:50|186602.5|186477.5|186601.6|186476.6|186602.5|186477.5|186600.1|186475.1|6
1722493740000|2024-08-01 06:29:00|186601.4|186476.4|186589.7|186464.7|186601.5|186476.5|186581.8|186456.8|15
1722493750000|2024-08-01 06:29:10|186589.3|186464.3|186559.3|186434.3|186592.6|186467.6|186557.9|186432.9|22
1722493760000|2024-08-01 06:29:20|186561.5|186436.5|186564.3|186439.3|186565|186440|186561|186436|12
1722493770000|2024-08-01 06:29:30|186564.4|186439.4|186565.7|186440.7|186570.5|186445.5|186564.4|186439.4|13
1722493780000|2024-08-01 06:29:40|186565.3|186440.3|186568.1|186443.1|186570.1|186445.1|186565.2|186440.2|17
1722493790000|2024-08-01 06:29:50|186567.6|186442.6|186578.1|186453.1|186578.2|186453.2|186567.2|186442.2|19
1722493800000|2024-08-01 06:30:00|186578.4|186453.4|186520.9|186395.9|186579.4|186454.4|186518.9|186393.9|26
1722493810000|2024-08-01 06:30:10|186521.6|186396.6|186529.6|186404.6|186531.3|186406.3|186520.1|186395.1|19
1722493820000|2024-08-01 06:30:20|186528|186403|186529|186404|186529.1|186404.1|186527.5|186402.5|9
1722493830000|2024-08-01 06:30:30|186527.6|186402.6|186528.8|186403.8|186529|186404|186527.5|186402.5|12
1722493840000|2024-08-01 06:30:40|186527.6|186402.6|186530|186405|186530|186405|186527.2|186402.2|12
1722493850000|2024-08-01 06:30:50|186531.9|186406.9|186557.2|186432.2|186557.4|186432.4|186530.8|186405.8|14
1722493860000|2024-08-01 06:31:00|186554.7|186429.7|186555.4|186430.4|186555.7|186430.7|186553.6|186428.6|7
1722493870000|2024-08-01 06:31:10|186555.3|186430.3|186544.4|186419.4|186555.3|186430.3|186543.6|186418.6|17
1722493880000|2024-08-01 06:31:20|186544.6|186419.6|186551.6|186426.6|186551.6|186426.6|186544|186419|12
1722493890000|2024-08-01 06:31:30|186551.5|186426.5|186525.9|186400.9|186551.8|186426.8|186524.6|186399.6|17
1722493900000|2024-08-01 06:31:40|186525.8|186400.8|186532.8|186407.8|186537.1|186412.1|186524.8|186399.8|13
1722493910000|2024-08-01 06:31:50|186533.2|186408.2|186533.2|186408.2|186533.2|186408.2|186532.7|186407.7|5
1722493920000|2024-08-01 06:32:00|186533.1|186408.1|186570.1|186445.1|186573.3|186448.3|186528.8|186403.8|28
1722493930000|2024-08-01 06:32:10|186569.1|186444.1|186520.5|186395.5|186569.1|186444.1|186519.6|186394.6|25
1722493940000|2024-08-01 06:32:20|186520.3|186395.3|186522.4|186397.4|186522.4|186397.4|186520.3|186395.3|19
1722493950000|2024-08-01 06:32:30|186521.6|186396.6|186508.9|186383.9|186521.6|186396.6|186508.7|186383.7|16
1722493960000|2024-08-01 06:32:40|186501.5|186376.5|186504.2|186379.2|186504.5|186379.5|186500.8|186375.8|9
1722493970000|2024-08-01 06:32:50|186504.8|186379.8|186508.3|186383.3|186511.5|186386.5|186504.8|186379.8|16
1722493980000|2024-08-01 06:33:00|186508.7|186383.7|186508.8|186383.8|186511.1|186386.1|186508.1|186383.1|13
1722493990000|2024-08-01 06:33:10|186509.2|186384.2|186511.3|186386.3|186511.3|186386.3|186509.2|186384.2|15
1722494000000|2024-08-01 06:33:20|186516.5|186391.5|186537|186412|186540.3|186415.3|186516.5|186391.5|13
1722494010000|2024-08-01 06:33:30|186536.9|186411.9|186545.9|186420.9|186545.9|186420.9|186536.5|186411.5|10
1722494020000|2024-08-01 06:33:40|186545.3|186420.3|186539.5|186414.5|186546.1|186421.1|186538.5|186413.5|15
1722494030000|2024-08-01 06:33:50|186538.5|186413.5|186530.2|186405.2|186538.5|186413.5|186526.2|186401.2|13
1722494040000|2024-08-01 06:34:00|186529.9|186404.9|186529.5|186404.5|186542|186417|186529.4|186404.4|15
1722494050000|2024-08-01 06:34:10|186529.6|186404.6|186532.1|186407.1|186533.1|186408.1|186529.6|186404.6|13
1722494060000|2024-08-01 06:34:20|186531.5|186406.5|186542.1|186417.1|186542.1|186417.1|186531.2|186406.2|10
1722494070000|2024-08-01 06:34:30|186543.1|186418.1|186542.6|186417.6|186543.7|186418.7|186542.6|186417.6|5
1722494080000|2024-08-01 06:34:40|186543.5|186418.5|186500.9|186375.9|186543.5|186418.5|186487.7|186362.7|14
1722494090000|2024-08-01 06:34:50|186501|186376|186463.3|186338.3|186501.5|186376.5|186460.4|186335.4|15
1722494100000|2024-08-01 06:35:00|186459.9|186334.9|186408.3|186283.3|186459.9|186334.9|186404.2|186279.2|21
1722494110000|2024-08-01 06:35:10|186408.5|186283.5|186458.7|186333.7|186461.5|186336.5|186408.4|186283.4|17
1722494120000|2024-08-01 06:35:20|186460.9|186335.9|186447.8|186322.8|186463.9|186338.9|186447.4|186322.4|17
1722494130000|2024-08-01 06:35:30|186449|186324|186462.6|186337.6|186466.2|186341.2|186448.3|186323.3|18
1722494140000|2024-08-01 06:35:40|186463.7|186338.7|186517.4|186392.4|186525.5|186400.5|186463|186338|22
1722494150000|2024-08-01 06:35:50|186517|186392|186501.4|186376.4|186517.7|186392.7|186498.5|186373.5|15
1722494160000|2024-08-01 06:36:00|186500.7|186375.7|186501.7|186376.7|186503.4|186378.4|186500.7|186375.7|6
1722494170000|2024-08-01 06:36:10|186501.6|186376.6|186501.1|186376.1|186503.6|186378.6|186501.1|186376.1|5
1722494180000|2024-08-01 06:36:20|186501.6|186376.6|186515.1|186390.1|186515.4|186390.4|186501.6|186376.6|15
1722494190000|2024-08-01 06:36:30|186515.3|186390.3|186515.7|186390.7|186516.7|186391.7|186515.1|186390.1|9
1722494200000|2024-08-01 06:36:40|186519.7|186394.7|186592|186467|186594.9|186469.9|186519.7|186394.7|16
1722494210000|2024-08-01 06:36:50|186595.6|186470.6|186556.2|186431.2|186595.6|186470.6|186554.5|186429.5|14
1722494220000|2024-08-01 06:37:00|186556.1|186431.1|186535.1|186410.1|186556.1|186431.1|186535|186410|18
1722494230000|2024-08-01 06:37:10|186535|186410|186539.8|186414.8|186540.5|186415.5|186534.2|186409.2|10
1722494240000|2024-08-01 06:37:20|186539.9|186414.9|186566.5|186441.5|186571.9|186446.9|186539.9|186414.9|19
1722494250000|2024-08-01 06:37:30|186563.5|186438.5|186563.4|186438.4|186564.2|186439.2|186563.3|186438.3|8
1722494260000|2024-08-01 06:37:40|186562.5|186437.5|186557|186432|186562.5|186437.5|186556.7|186431.7|12
1722494270000|2024-08-01 06:37:50|186558.1|186433.1|186568.7|186443.7|186568.7|186443.7|186558.1|186433.1|17
1722494280000|2024-08-01 06:38:00|186568.9|186443.9|186554.1|186429.1|186569.7|186444.7|186554.1|186429.1|13
1722494290000|2024-08-01 06:38:10|186555.2|186430.2|186555.7|186430.7|186556.5|186431.5|186555.2|186430.2|6
1722494300000|2024-08-01 06:38:20|186556.3|186431.3|186515|186390|186568.9|186443.9|186512.9|186387.9|15
1722494310000|2024-08-01 06:38:30|186520.1|186395.1|186518.6|186393.6|186520.2|186395.2|186517.8|186392.8|12
1722494320000|2024-08-01 06:38:40|186519|186394|186522.9|186397.9|186524|186399|186519|186394|12
1722494330000|2024-08-01 06:38:50|186523|186398|186522.8|186397.8|186524.1|186399.1|186522.5|186397.5|15
1722494340000|2024-08-01 06:39:00|186522.6|186397.6|186524.2|186399.2|186524.6|186399.6|186521.4|186396.4|10
1722494350000|2024-08-01 06:39:10|186524.3|186399.3|186518.1|186393.1|186524.9|186399.9|186518|186393|14
1722494360000|2024-08-01 06:39:20|186517.5|186392.5|186535.6|186410.6|186541|186416|186517.4|186392.4|16
1722494370000|2024-08-01 06:39:30|186537.2|186412.2|186532.2|186407.2|186537.2|186412.2|186529|186404|14
1722494380000|2024-08-01 06:39:40|186540.5|186415.5|186530.3|186405.3|186540.5|186415.5|186529.7|186404.7|10
1722494390000|2024-08-01 06:39:50|186528.9|186403.9|186518.6|186393.6|186529.4|186404.4|186518.6|186393.6|10
1722494400000|2024-08-01 06:40:00|186518.7|186393.7|186519.6|186394.6|186520.6|186395.6|186517.4|186392.4|16
1722494410000|2024-08-01 06:40:10|186519.1|186394.1|186520.3|186395.3|186521.6|186396.6|186517.7|186392.7|15
1722494420000|2024-08-01 06:40:20|186520.2|186395.2|186521.2|186396.2|186521.2|186396.2|186519.8|186394.8|11
1722494430000|2024-08-01 06:40:30|186520.1|186395.1|186515.3|186390.3|186520.1|186395.1|186514.5|186389.5|13
1722494440000|2024-08-01 06:40:40|186516.4|186391.4|186518.1|186393.1|186519.8|186394.8|186516.3|186391.3|15
1722494450000|2024-08-01 06:40:50|186518|186393|186545.9|186420.9|186546|186421|186517.9|186392.9|13
1722494460000|2024-08-01 06:41:00|186547|186422|186551.3|186426.3|186551.5|186426.5|186547|186422|10
1722494470000|2024-08-01 06:41:10|186553|186428|186574.2|186449.2|186576.9|186451.9|186553|186428|17
1722494480000|2024-08-01 06:41:20|186574.1|186449.1|186618.6|186493.6|186622.6|186497.6|186572.6|186447.6|25
1722494490000|2024-08-01 06:41:30|186619.2|186494.2|186621.5|186496.5|186622|186497|186619.2|186494.2|10
1722494500000|2024-08-01 06:41:40|186622|186497|186596.6|186471.6|186622|186497|186595.4|186470.4|17
1722494510000|2024-08-01 06:41:50|186597.4|186472.4|186605.2|186480.2|186605.2|186480.2|186594.6|186469.6|21
1722494520000|2024-08-01 06:42:00|186605.1|186480.1|186644.3|186519.3|186646.2|186521.2|186604.4|186479.4|20
1722494530000|2024-08-01 06:42:10|186644.7|186519.7|186650|186525|186656|186531|186644.6|186519.6|13
1722494540000|2024-08-01 06:42:20|186650.2|186525.2|186646.9|186521.9|186650.8|186525.8|186640.2|186515.2|20
1722494550000|2024-08-01 06:42:30|186647|186522|186629.4|186504.4|186647.6|186522.6|186628.6|186503.6|22
1722494560000|2024-08-01 06:42:40|186629.5|186504.5|186629.7|186504.7|186631.4|186506.4|186629.5|186504.5|9
1722494570000|2024-08-01 06:42:50|186629.6|186504.6|186624.3|186499.3|186629.7|186504.7|186623.7|186498.7|17
1722494580000|2024-08-01 06:43:00|186624.7|186499.7|186598.2|186473.2|186624.7|186499.7|186598.2|186473.2|17
1722494590000|2024-08-01 06:43:10|186595|186470|186595.7|186470.7|186597|186472|186592.6|186467.6|24
1722494600000|2024-08-01 06:43:20|186595.5|186470.5|186599.1|186474.1|186600|186475|186595.5|186470.5|20
1722494610000|2024-08-01 06:43:30|186599.6|186474.6|186599.4|186474.4|186599.6|186474.6|186598.1|186473.1|16
1722494620000|2024-08-01 06:43:40|186599.3|186474.3|186602.5|186477.5|186603|186478|186599.3|186474.3|12
1722494630000|2024-08-01 06:43:50|186602.6|186477.6|186603.7|186478.7|186603.9|186478.9|186602.6|186477.6|9
1722494640000|2024-08-01 06:44:00|186603.6|186478.6|186597.2|186472.2|186603.6|186478.6|186596.8|186471.8|11
1722494650000|2024-08-01 06:44:10|186597.6|186472.6|186600.2|186475.2|186600.2|186475.2|186596.7|186471.7|7
1722494660000|2024-08-01 06:44:20|186600.1|186475.1|186600.1|186475.1|186601|186476|186599.3|186474.3|12
1722494670000|2024-08-01 06:44:30|186600.2|186475.2|186605.3|186480.3|186605.8|186480.8|186600.2|186475.2|15
1722494680000|2024-08-01 06:44:40|186603.9|186478.9|186603|186478|186603.9|186478.9|186602.9|186477.9|12
1722494690000|2024-08-01 06:44:50|186602.2|186477.2|186602.3|186477.3|186602.6|186477.6|186601.8|186476.8|9
1722494700000|2024-08-01 06:45:00|186602.4|186477.4|186612.1|186487.1|186612.1|186487.1|186596.5|186471.5|17
1722494710000|2024-08-01 06:45:10|186612.9|186487.9|186629.7|186504.7|186630.1|186505.1|186612.9|186487.9|17
1722494720000|2024-08-01 06:45:20|186629.8|186504.8|186635.1|186510.1|186640.2|186515.2|186629.8|186504.8|11
1722494730000|2024-08-01 06:45:30|186635.3|186510.3|186610.2|186485.2|186635.3|186510.3|186610.2|186485.2|16
1722494740000|2024-08-01 06:45:40|186609.7|186484.7|186610.6|186485.6|186610.8|186485.8|186609.7|186484.7|4
1722494750000|2024-08-01 06:45:50|186609.8|186484.8|186610.6|186485.6|186610.8|186485.8|186609|186484|6
1722494760000|2024-08-01 06:46:00|186610.2|186485.2|186615|186490|186615.5|186490.5|186610.2|186485.2|12
1722494770000|2024-08-01 06:46:10|186614.6|186489.6|186609|186484|186614.6|186489.6|186606.3|186481.3|6
1722494780000|2024-08-01 06:46:20|186609.1|186484.1|186606|186481|186609.1|186484.1|186605.3|186480.3|12
1722494790000|2024-08-01 06:46:30|186606.1|186481.1|186605.2|186480.2|186606.8|186481.8|186605.2|186480.2|14
1722494800000|2024-08-01 06:46:40|186605.3|186480.3|186608.9|186483.9|186609|186484|186605.3|186480.3|11
1722494810000|2024-08-01 06:46:50|186612.1|186487.1|186613.9|186488.9|186614|186489|186610.5|186485.5|6
1722494820000|2024-08-01 06:47:00|186609.2|186484.2|186572.9|186447.9|186609.7|186484.7|186569|186444|21
1722494830000|2024-08-01 06:47:10|186574.4|186449.4|186576.1|186451.1|186576.4|186451.4|186574.4|186449.4|8
1722494840000|2024-08-01 06:47:20|186576.8|186451.8|186578.6|186453.6|186580.5|186455.5|186576.7|186451.7|12
1722494850000|2024-08-01 06:47:30|186579.4|186454.4|186579.4|186454.4|186579.5|186454.5|186578.6|186453.6|8
1722494860000|2024-08-01 06:47:40|186579.3|186454.3|186579.2|186454.2|186579.3|186454.3|186578.1|186453.1|7
1722494870000|2024-08-01 06:47:50|186579|186454|186587.5|186462.5|186588|186463|186579|186454|7
1722494880000|2024-08-01 06:48:00|186587.3|186462.3|186646.8|186521.8|186647.7|186522.7|186547.7|186422.7|24
1722494890000|2024-08-01 06:48:10|186648|186523|186677|186552|186684.3|186559.3|186648|186523|13
1722494900000|2024-08-01 06:48:20|186676.4|186551.4|186668.2|186543.2|186676.4|186551.4|186668.2|186543.2|15
1722494910000|2024-08-01 06:48:30|186668.3|186543.3|186671.3|186546.3|186672|186547|186668.3|186543.3|10
1722494920000|2024-08-01 06:48:40|186685.9|186560.9|186718.9|186593.9|186719.3|186594.3|186681.4|186556.4|23
1722494930000|2024-08-01 06:48:50|186720|186595|186735.5|186610.5|186738.9|186613.9|186720|186595|10
1722494940000|2024-08-01 06:49:00|186735.4|186610.4|186739.5|186614.5|186742.2|186617.2|186722.8|186597.8|20
1722494950000|2024-08-01 06:49:10|186741.8|186616.8|186776.1|186651.1|186776.3|186651.3|186740.2|186615.2|12
1722494960000|2024-08-01 06:49:20|186776.8|186651.8|186788.7|186663.7|186790.9|186665.9|186776.8|186651.8|21
1722494970000|2024-08-01 06:49:30|186788.9|186663.9|186789.1|186664.1|186789.6|186664.6|186788.9|186663.9|8
1722494980000|2024-08-01 06:49:40|186789.7|186664.7|186807.7|186682.7|186809.9|186684.9|186789.7|186664.7|14
1722494990000|2024-08-01 06:49:50|186806.8|186681.8|186812|186687|186812|186687|186806.1|186681.1|14
1722495000000|2024-08-01 06:50:00|186812.9|186687.9|186843.8|186718.8|186871.1|186746.1|186812.9|186687.9|29
1722495010000|2024-08-01 06:50:10|186844.4|186719.4|186766|186641|186864.3|186739.3|186758.4|186633.4|20
1722495020000|2024-08-01 06:50:20|186765.7|186640.7|186764.5|186639.5|186766.9|186641.9|186764.1|186639.1|12
1722495030000|2024-08-01 06:50:30|186764.4|186639.4|186764.7|186639.7|186764.7|186639.7|186760.4|186635.4|10
1722495040000|2024-08-01 06:50:40|186766.1|186641.1|186774.6|186649.6|186776.6|186651.6|186766.1|186641.1|20
1722495050000|2024-08-01 06:50:50|186773.7|186648.7|186776|186651|186776|186651|186772.2|186647.2|15
1722495060000|2024-08-01 06:51:00|186776.1|186651.1|186765.1|186640.1|186776.1|186651.1|186764.9|186639.9|22
1722495070000|2024-08-01 06:51:10|186765.9|186640.9|186753.8|186628.8|186771|186646|186753.6|186628.6|13
1722495080000|2024-08-01 06:51:20|186753.9|186628.9|186751.5|186626.5|186753.9|186628.9|186750.4|186625.4|12
1722495090000|2024-08-01 06:51:30|186752.2|186627.2|186765.8|186640.8|186767.1|186642.1|186750.8|186625.8|17
1722495100000|2024-08-01 06:51:40|186773.4|186648.4|186770.6|186645.6|186774.1|186649.1|186767|186642|23
1722495110000|2024-08-01 06:51:50|186770.8|186645.8|186755.6|186630.6|186770.9|186645.9|186747.8|186622.8|21
1722495120000|2024-08-01 06:52:00|186755.5|186630.5|186753.4|186628.4|186756.7|186631.7|186752.9|186627.9|18
1722495130000|2024-08-01 06:52:10|186753.8|186628.8|186767.9|186642.9|186767.9|186642.9|186752.8|186627.8|17
1722495140000|2024-08-01 06:52:20|186767.2|186642.2|186806.4|186681.4|186806.9|186681.9|186767.2|186642.2|22
1722495150000|2024-08-01 06:52:30|186807.3|186682.3|186805.8|186680.8|186807.3|186682.3|186803.9|186678.9|13
1722495160000|2024-08-01 06:52:40|186805.7|186680.7|186800.8|186675.8|186805.7|186680.7|186800.8|186675.8|15
1722495170000|2024-08-01 06:52:50|186801|186676|186805.4|186680.4|186805.7|186680.7|186801|186676|7
1722495180000|2024-08-01 06:53:00|186806.1|186681.1|186802.3|186677.3|186806.2|186681.2|186801.9|186676.9|14
1722495190000|2024-08-01 06:53:10|186803.3|186678.3|186803.6|186678.6|186803.6|186678.6|186803.3|186678.3|7
1722495200000|2024-08-01 06:53:20|186804|186679|186819|186694|186819.3|186694.3|186804|186679|9
1722495210000|2024-08-01 06:53:30|186818.6|186693.6|186795.4|186670.4|186819.1|186694.1|186793.5|186668.5|17
1722495220000|2024-08-01 06:53:40|186795.3|186670.3|186814.4|186689.4|186816.2|186691.2|186794.7|186669.7|16
1722495230000|2024-08-01 06:53:50|186815.6|186690.6|186816|186691|186817.6|186692.6|186815.6|186690.6|13
1722495240000|2024-08-01 06:54:00|186815.9|186690.9|186755|186630|186815.9|186690.9|186752.1|186627.1|19
1722495250000|2024-08-01 06:54:10|186753.5|186628.5|186766.8|186641.8|186769.8|186644.8|186753.5|186628.5|22
1722495260000|2024-08-01 06:54:20|186766.9|186641.9|186769.2|186644.2|186769.6|186644.6|186766.9|186641.9|15
1722495270000|2024-08-01 06:54:30|186768.8|186643.8|186787.8|186662.8|186789.4|186664.4|186768.2|186643.2|16
1722495280000|2024-08-01 06:54:40|186787.9|186662.9|186768.3|186643.3|186788.6|186663.6|186767.4|186642.4|12
1722495290000|2024-08-01 06:54:50|186767.7|186642.7|186762.1|186637.1|186767.7|186642.7|186758.3|186633.3|12
1722495300000|2024-08-01 06:55:00|186762.7|186637.7|186761.3|186636.3|186763.4|186638.4|186755.9|186630.9|16
1722495310000|2024-08-01 06:55:10|186761.7|186636.7|186768.6|186643.6|186770|186645|186761.7|186636.7|16
1722495320000|2024-08-01 06:55:20|186768.1|186643.1|186762.3|186637.3|186772.7|186647.7|186758|186633|16
1722495330000|2024-08-01 06:55:30|186762.4|186637.4|186763|186638|186763.2|186638.2|186762.4|186637.4|10
1722495340000|2024-08-01 06:55:40|186763.1|186638.1|186797.5|186672.5|186797.5|186672.5|186763.1|186638.1|18
1722495350000|2024-08-01 06:55:50|186797.4|186672.4|186801|186676|186801|186676|186797.2|186672.2|9
1722495360000|2024-08-01 06:56:00|186801.3|186676.3|186801.1|186676.1|186801.3|186676.3|186798.1|186673.1|13
1722495370000|2024-08-01 06:56:10|186802.7|186677.7|186836.1|186711.1|186836.5|186711.5|186801|186676|22
1722495380000|2024-08-01 06:56:20|186833.4|186708.4|186832.4|186707.4|186843.5|186718.5|186829|186704|20
1722495390000|2024-08-01 06:56:30|186830|186705|186848.6|186723.6|186853.7|186728.7|186830|186705|17
1722495400000|2024-08-01 06:56:40|186847.7|186722.7|186753.5|186628.5|186848.9|186723.9|186752.7|186627.7|21
1722495410000|2024-08-01 06:56:50|186753.1|186628.1|186761|186636|186761|186636|186753.1|186628.1|9
1722495420000|2024-08-01 06:57:00|186761.5|186636.5|186697.8|186572.8|186761.5|186636.5|186695.7|186570.7|10
1722495430000|2024-08-01 06:57:10|186699.1|186574.1|186700.1|186575.1|186704|186579|186699.1|186574.1|15
1722495440000|2024-08-01 06:57:20|186699.8|186574.8|186702.6|186577.6|186702.6|186577.6|186691.6|186566.6|6
1722495450000|2024-08-01 06:57:30|186701.6|186576.6|186701.6|186576.6|186707.5|186582.5|186701.6|186576.6|9
1722495460000|2024-08-01 06:57:40|186700.8|186575.8|186703.5|186578.5|186703.5|186578.5|186697.3|186572.3|14
1722495470000|2024-08-01 06:57:50|186704.5|186579.5|186694.2|186569.2|186704.5|186579.5|186693.4|186568.4|4
1722495480000|2024-08-01 06:58:00|186690.9|186565.9|186604.6|186479.6|186690.9|186565.9|186600.3|186475.3|21
1722495490000|2024-08-01 06:58:10|186656.3|186531.3|186657.1|186532.1|186666.2|186541.2|186656|186531|19
1722495500000|2024-08-01 06:58:20|186655.2|186530.2|186671.6|186546.6|186680.9|186555.9|186655|186530|22
1722495510000|2024-08-01 06:58:30|186673.8|186548.8|186697.3|186572.3|186707.6|186582.6|186673.7|186548.7|29
1722495520000|2024-08-01 06:58:40|186710.3|186585.3|186687.6|186562.6|186712.3|186587.3|186685.8|186560.8|14
1722495530000|2024-08-01 06:58:50|186687.8|186562.8|186642.1|186517.1|186687.8|186562.8|186640.3|186515.3|12
1722495540000|2024-08-01 06:59:00|186632.7|186507.7|186644|186519|186650.9|186525.9|186632.7|186507.7|18
1722495550000|2024-08-01 06:59:10|186644.8|186519.8|186644.2|186519.2|186656.7|186531.7|186641.5|186516.5|20
1722495560000|2024-08-01 06:59:20|186645|186520|186630.3|186505.3|186645|186520|186630.2|186505.2|25
1722495570000|2024-08-01 06:59:30|186630.2|186505.2|186624.8|186499.8|186630.3|186505.3|186614.9|186489.9|32
1722495580000|2024-08-01 06:59:40|186624.7|186499.7|186628.5|186503.5|186630.5|186505.5|186607.3|186482.3|28
1722495590000|2024-08-01 06:59:50|186628.4|186503.4|186660.2|186535.2|186662.5|186537.5|186628.2|186503.2|26
1722495600000|2024-08-01 07:00:00|186659.9|186534.9|186648.2|186523.2|186662.6|186537.6|186648.2|186523.2|32
1722495610000|2024-08-01 07:00:10|186637.5|186512.5|186622.5|186497.5|186645.8|186520.8|186621.2|186496.2|30
1722495620000|2024-08-01 07:00:20|186623.8|186498.8|186641.5|186516.5|186641.5|186516.5|186619.6|186494.6|23
1722495630000|2024-08-01 07:00:30|186643.1|186518.1|186677.7|186552.7|186680.1|186555.1|186637.5|186512.5|28
1722495640000|2024-08-01 07:00:40|186678.5|186553.5|186652.8|186527.8|186678.5|186553.5|186645.5|186520.5|32
1722495650000|2024-08-01 07:00:50|186652.7|186527.7|186657.8|186532.8|186682.1|186557.1|186647.2|186522.2|33
1722495660000|2024-08-01 07:01:00|186657.4|186532.4|186668.2|186543.2|186668.6|186543.6|186654.6|186529.6|31
1722495670000|2024-08-01 07:01:10|186658.3|186533.3|186605.2|186480.2|186667.2|186542.2|186589.9|186464.9|27
1722495680000|2024-08-01 07:01:20|186604.1|186479.1|186587|186462|186604.1|186479.1|186559.3|186434.3|27
1722495690000|2024-08-01 07:01:30|186587.4|186462.4|186597.2|186472.2|186600.9|186475.9|186561.1|186436.1|25
1722495700000|2024-08-01 07:01:40|186597.6|186472.6|186637.3|186512.3|186638.3|186513.3|186597.6|186472.6|24
1722495710000|2024-08-01 07:01:50|186637.7|186512.7|186616.2|186491.2|186639.7|186514.7|186611.1|186486.1|29
1722495720000|2024-08-01 07:02:00|186616|186491|186614.3|186489.3|186617.4|186492.4|186614.3|186489.3|23
1722495730000|2024-08-01 07:02:10|186614.5|186489.5|186616.8|186491.8|186621.9|186496.9|186611|186486|29
1722495740000|2024-08-01 07:02:20|186618.3|186493.3|186658.7|186533.7|186660.9|186535.9|186616.9|186491.9|26
1722495750000|2024-08-01 07:02:30|186658.6|186533.6|186677.1|186552.1|186679.6|186554.6|186658.4|186533.4|21
1722495760000|2024-08-01 07:02:40|186676.9|186551.9|186693.9|186568.9|186694.2|186569.2|186672.6|186547.6|21
1722495770000|2024-08-01 07:02:50|186694.1|186569.1|186711.7|186586.7|186713|186588|186693.4|186568.4|27
1722495780000|2024-08-01 07:03:00|186712|186587|186765.5|186640.5|186765.5|186640.5|186711.9|186586.9|33
1722495790000|2024-08-01 07:03:10|186764.5|186639.5|186810.2|186685.2|186812.4|186687.4|186764.5|186639.5|25
1722495800000|2024-08-01 07:03:20|186809.9|186684.9|186791.9|186666.9|186811.3|186686.3|186788.9|186663.9|21
1722495810000|2024-08-01 07:03:30|186793.5|186668.5|186794.1|186669.1|186805.5|186680.5|186791.9|186666.9|29
1722495820000|2024-08-01 07:03:40|186795.8|186670.8|186798.4|186673.4|186799.8|186674.8|186794.7|186669.7|22
1722495830000|2024-08-01 07:03:50|186813.9|186688.9|186829.8|186704.8|186831.1|186706.1|186809.5|186684.5|18
1722495840000|2024-08-01 07:04:00|186829.2|186704.2|186857|186732|186866.9|186741.9|186829.2|186704.2|29
1722495850000|2024-08-01 07:04:10|186858.2|186733.2|186823.9|186698.9|186861.1|186736.1|186821.5|186696.5|25
1722495860000|2024-08-01 07:04:20|186824.6|186699.6|186831.4|186706.4|186832.1|186707.1|186823.6|186698.6|17
1722495870000|2024-08-01 07:04:30|186830.7|186705.7|186794.2|186669.2|186841.4|186716.4|186782.5|186657.5|25
1722495880000|2024-08-01 07:04:40|186790.8|186665.8|186793.9|186668.9|186795.3|186670.3|186790.7|186665.7|17
1722495890000|2024-08-01 07:04:50|186791.8|186666.8|186795.8|186670.8|186802.9|186677.9|186791.6|186666.6|28
1722495900000|2024-08-01 07:05:00|186798.2|186673.2|186792.4|186667.4|186804.8|186679.8|186792.4|186667.4|21
1722495910000|2024-08-01 07:05:10|186792.6|186667.6|186794|186669|186798.3|186673.3|186791.7|186666.7|23
1722495920000|2024-08-01 07:05:20|186802.1|186677.1|186791|186666|186802.1|186677.1|186789.6|186664.6|20
1722495930000|2024-08-01 07:05:30|186792.5|186667.5|186791.5|186666.5|186796.8|186671.8|186788.1|186663.1|23
1722495940000|2024-08-01 07:05:40|186792.7|186667.7|186801.2|186676.2|186801.2|186676.2|186792.7|186667.7|15
1722495950000|2024-08-01 07:05:50|186799.6|186674.6|186729.6|186604.6|186811.6|186686.6|186716.7|186591.7|19
1722495960000|2024-08-01 07:06:00|186728.5|186603.5|186721.2|186596.2|186729.3|186604.3|186718.9|186593.9|21
1722495970000|2024-08-01 07:06:10|186721.9|186596.9|186724.9|186599.9|186725.2|186600.2|186718.6|186593.6|21
1722495980000|2024-08-01 07:06:20|186725.4|186600.4|186716.5|186591.5|186725.4|186600.4|186716.5|186591.5|27
1722495990000|2024-08-01 07:06:30|186717.3|186592.3|186700.2|186575.2|186718.4|186593.4|186699.8|186574.8|26
1722496000000|2024-08-01 07:06:40|186701.1|186576.1|186679.4|186554.4|186704.6|186579.6|186679.4|186554.4|22
1722496010000|2024-08-01 07:06:50|186687.7|186562.7|186690.5|186565.5|186692.8|186567.8|186687.7|186562.7|21
1722496020000|2024-08-01 07:07:00|186691.4|186566.4|186648|186523|186691.4|186566.4|186647.6|186522.6|31
1722496030000|2024-08-01 07:07:10|186644.4|186519.4|186641.5|186516.5|186648.7|186523.7|186628.5|186503.5|28
1722496040000|2024-08-01 07:07:20|186635.6|186510.6|186612.1|186487.1|186643.3|186518.3|186594.1|186469.1|25
1722496050000|2024-08-01 07:07:30|186611.8|186486.8|186638.6|186513.6|186640.1|186515.1|186611.8|186486.8|27
1722496060000|2024-08-01 07:07:40|186638.7|186513.7|186712.7|186587.7|186720|186595|186636|186511|30
1722496070000|2024-08-01 07:07:50|186712.4|186587.4|186705.7|186580.7|186724.9|186599.9|186702|186577|32
1722496080000|2024-08-01 07:08:00|186706.7|186581.7|186686.5|186561.5|186706.7|186581.7|186683.8|186558.8|29
1722496090000|2024-08-01 07:08:10|186686.3|186561.3|186691.7|186566.7|186693.4|186568.4|186686|186561|11
1722496100000|2024-08-01 07:08:20|186693.7|186568.7|186690.1|186565.1|186694.7|186569.7|186687.7|186562.7|21
1722496110000|2024-08-01 07:08:30|186689.2|186564.2|186693.5|186568.5|186697|186572|186684.1|186559.1|29
1722496120000|2024-08-01 07:08:40|186693.3|186568.3|186686.5|186561.5|186693.5|186568.5|186685.3|186560.3|25
1722496130000|2024-08-01 07:08:50|186687.7|186562.7|186691.2|186566.2|186691.8|186566.8|186685.6|186560.6|27
1722496140000|2024-08-01 07:09:00|186691.7|186566.7|186621.3|186496.3|186695.7|186570.7|186611.4|186486.4|21
1722496150000|2024-08-01 07:09:10|186616|186491|186622|186497|186630.6|186505.6|186615.4|186490.4|28
1722496160000|2024-08-01 07:09:20|186622.5|186497.5|186627.2|186502.2|186628|186503|186622|186497|18
1722496170000|2024-08-01 07:09:30|186626.6|186501.6|186632.1|186507.1|186637.7|186512.7|186625.3|186500.3|21
1722496180000|2024-08-01 07:09:40|186633.9|186508.9|186636.2|186511.2|186636.2|186511.2|186632|186507|12
1722496190000|2024-08-01 07:09:50|186636|186511|186667.8|186542.8|186699.4|186574.4|186636|186511|27
1722496200000|2024-08-01 07:10:00|186667.1|186542.1|186683.3|186558.3|186683.3|186558.3|186667.1|186542.1|21
1722496210000|2024-08-01 07:10:10|186683.4|186558.4|186697.6|186572.6|186699.5|186574.5|186683.4|186558.4|27
1722496220000|2024-08-01 07:10:20|186697.9|186572.9|186760.9|186635.9|186768.1|186643.1|186697.9|186572.9|26
1722496230000|2024-08-01 07:10:30|186762.7|186637.7|186752.6|186627.6|186762.7|186637.7|186748.4|186623.4|14
1722496240000|2024-08-01 07:10:40|186753.1|186628.1|186747.2|186622.2|186754|186629|186728.4|186603.4|20
1722496250000|2024-08-01 07:10:50|186748.3|186623.3|186758.5|186633.5|186763.2|186638.2|186748.3|186623.3|22
1722496260000|2024-08-01 07:11:00|186770.7|186645.7|186762.5|186637.5|186781.3|186656.3|186759.5|186634.5|25
1722496270000|2024-08-01 07:11:10|186764.3|186639.3|186771.6|186646.6|186774.2|186649.2|186763.3|186638.3|20
1722496280000|2024-08-01 07:11:20|186771.3|186646.3|186745.5|186620.5|186772.1|186647.1|186744.3|186619.3|17
1722496290000|2024-08-01 07:11:30|186745.7|186620.7|186730|186605|186745.9|186620.9|186730|186605|15
1722496300000|2024-08-01 07:11:40|186731.1|186606.1|186730.7|186605.7|186731.1|186606.1|186730.7|186605.7|6
1722496310000|2024-08-01 07:11:50|186731.7|186606.7|186720.8|186595.8|186732.3|186607.3|186711.2|186586.2|22
1722496320000|2024-08-01 07:12:00|186721.7|186596.7|186747.1|186622.1|186747.1|186622.1|186720.7|186595.7|28
1722496330000|2024-08-01 07:12:10|186748|186623|186683.3|186558.3|186748.8|186623.8|186680|186555|24
1722496340000|2024-08-01 07:12:20|186682.1|186557.1|186689.4|186564.4|186689.4|186564.4|186681.5|186556.5|15
1722496350000|2024-08-01 07:12:30|186689.9|186564.9|186643.8|186518.8|186692.1|186567.1|186643.8|186518.8|22
1722496360000|2024-08-01 07:12:40|186623.9|186498.9|186618.1|186493.1|186627.4|186502.4|186615.6|186490.6|28
1722496370000|2024-08-01 07:12:50|186617|186492|186609.6|186484.6|186617.7|186492.7|186608.3|186483.3|12
1722496380000|2024-08-01 07:13:00|186608.9|186483.9|186645.6|186520.6|186655.9|186530.9|186607.8|186482.8|32
1722496390000|2024-08-01 07:13:10|186645.2|186520.2|186567.3|186442.3|186645.6|186520.6|186566.1|186441.1|20
1722496400000|2024-08-01 07:13:20|186566.9|186441.9|186592.2|186467.2|186592.7|186467.7|186566.9|186441.9|26
1722496410000|2024-08-01 07:13:30|186600.7|186475.7|186608.1|186483.1|186621.5|186496.5|186598.4|186473.4|25
1722496420000|2024-08-01 07:13:40|186607.9|186482.9|186618|186493|186618.2|186493.2|186605.2|186480.2|24
1722496430000|2024-08-01 07:13:50|186618.4|186493.4|186652.3|186527.3|186654.4|186529.4|186613.7|186488.7|21
1722496440000|2024-08-01 07:14:00|186654.3|186529.3|186613.7|186488.7|186658.4|186533.4|186603.9|186478.9|26
1722496450000|2024-08-01 07:14:10|186613.1|186488.1|186608.1|186483.1|186618.3|186493.3|186608.1|186483.1|18
1722496460000|2024-08-01 07:14:20|186606.7|186481.7|186615.2|186490.2|186619.8|186494.8|186606|186481|13
1722496470000|2024-08-01 07:14:30|186615.5|186490.5|186634.7|186509.7|186637.7|186512.7|186614.5|186489.5|22
1722496480000|2024-08-01 07:14:40|186636.9|186511.9|186629.4|186504.4|186636.9|186511.9|186569.2|186444.2|23
1722496490000|2024-08-01 07:14:50|186628.9|186503.9|186630.5|186505.5|186632.7|186507.7|186627.8|186502.8|21
1722496500000|2024-08-01 07:15:00|186631.3|186506.3|186646.6|186521.6|186647.6|186522.6|186627.1|186502.1|20
1722496510000|2024-08-01 07:15:10|186646.5|186521.5|186652.7|186527.7|186666.1|186541.1|186646.5|186521.5|23
1722496520000|2024-08-01 07:15:20|186651.8|186526.8|186681.2|186556.2|186687.3|186562.3|186651.8|186526.8|25
1722496530000|2024-08-01 07:15:30|186680.6|186555.6|186667.4|186542.4|186683.9|186558.9|186665.9|186540.9|19
1722496540000|2024-08-01 07:15:40|186669.2|186544.2|186672.4|186547.4|186674|186549|186668.8|186543.8|22
1722496550000|2024-08-01 07:15:50|186671.2|186546.2|186622.4|186497.4|186671.2|186546.2|186612|186487|23
1722496560000|2024-08-01 07:16:00|186622.3|186497.3|186644.8|186519.8|186646.5|186521.5|186622.3|186497.3|29
1722496570000|2024-08-01 07:16:10|186645.3|186520.3|186641.6|186516.6|186647.8|186522.8|186639.6|186514.6|28
1722496580000|2024-08-01 07:16:20|186641.7|186516.7|186662.7|186537.7|186678|186553|186641.7|186516.7|28
1722496590000|2024-08-01 07:16:30|186662.2|186537.2|186663.1|186538.1|186666.2|186541.2|186662.2|186537.2|17
1722496600000|2024-08-01 07:16:40|186662.9|186537.9|186717.7|186592.7|186735.1|186610.1|186656.9|186531.9|16
1722496610000|2024-08-01 07:16:50|186719.2|186594.2|186719.7|186594.7|186723.9|186598.9|186717.1|186592.1|30
1722496620000|2024-08-01 07:17:00|186719.1|186594.1|186718.3|186593.3|186719.1|186594.1|186704.2|186579.2|27
1722496630000|2024-08-01 07:17:10|186717.6|186592.6|186721.1|186596.1|186723.8|186598.8|186714.3|186589.3|21
1722496640000|2024-08-01 07:17:20|186722.5|186597.5|186700.4|186575.4|186722.5|186597.5|186697.6|186572.6|22
1722496650000|2024-08-01 07:17:30|186701.1|186576.1|186705.8|186580.8|186714.9|186589.9|186701.1|186576.1|21
1722496660000|2024-08-01 07:17:40|186705.1|186580.1|186698.3|186573.3|186705.5|186580.5|186698.3|186573.3|14
1722496670000|2024-08-01 07:17:50|186697|186572|186714.7|186589.7|186717.1|186592.1|186684.4|186559.4|28
1722496680000|2024-08-01 07:18:00|186714|186589|186711.4|186586.4|186714.7|186589.7|186710.3|186585.3|14
1722496690000|2024-08-01 07:18:10|186711.9|186586.9|186714.6|186589.6|186716.4|186591.4|186711.9|186586.9|10
1722496700000|2024-08-01 07:18:20|186715.1|186590.1|186711.9|186586.9|186720.4|186595.4|186711.9|186586.9|13
1722496710000|2024-08-01 07:18:30|186711.7|186586.7|186706.5|186581.5|186715.9|186590.9|186705.5|186580.5|13
1722496720000|2024-08-01 07:18:40|186706.3|186581.3|186707.1|186582.1|186707.1|186582.1|186700.4|186575.4|21
1722496730000|2024-08-01 07:18:50|186706.8|186581.8|186649.1|186524.1|186707|186582|186645.7|186520.7|21
1722496740000|2024-08-01 07:19:00|186651.3|186526.3|186691.9|186566.9|186693.5|186568.5|186651.3|186526.3|19
1722496750000|2024-08-01 07:19:10|186692.9|186567.9|186692.4|186567.4|186701.8|186576.8|186685|186560|18
1722496760000|2024-08-01 07:19:20|186692.2|186567.2|186635.9|186510.9|186692.2|186567.2|186635.1|186510.1|22
1722496770000|2024-08-01 07:19:30|186636.4|186511.4|186624.2|186499.2|186637.5|186512.5|186614.7|186489.7|31
1722496780000|2024-08-01 07:19:40|186624.3|186499.3|186618.5|186493.5|186626.6|186501.6|186618.5|186493.5|24
1722496790000|2024-08-01 07:19:50|186618.3|186493.3|186619.5|186494.5|186620.7|186495.7|186618.3|186493.3|10
1722496800000|2024-08-01 07:20:00|186619.3|186494.3|186648.4|186523.4|186648.5|186523.5|186619.3|186494.3|25
1722496810000|2024-08-01 07:20:10|186649.6|186524.6|186598.1|186473.1|186663.4|186538.4|186588.2|186463.2|31
1722496820000|2024-08-01 07:20:20|186596.9|186471.9|186585.5|186460.5|186602.6|186477.6|186585.5|186460.5|22
1722496830000|2024-08-01 07:20:30|186577.5|186452.5|186580.6|186455.6|186589.9|186464.9|186577.5|186452.5|27
1722496840000|2024-08-01 07:20:40|186582.3|186457.3|186591.6|186466.6|186591.6|186466.6|186582.3|186457.3|12
1722496850000|2024-08-01 07:20:50|186597.2|186472.2|186607.9|186482.9|186608.7|186483.7|186597.2|186472.2|20
1722496860000|2024-08-01 07:21:00|186608.3|186483.3|186594.6|186469.6|186609.9|186484.9|186594.6|186469.6|22
1722496870000|2024-08-01 07:21:10|186594.8|186469.8|186556.2|186431.2|186604.4|186479.4|186551.5|186426.5|19
1722496880000|2024-08-01 07:21:20|186554.8|186429.8|186555.3|186430.3|186557|186432|186550.3|186425.3|23
1722496890000|2024-08-01 07:21:30|186555.6|186430.6|186566.8|186441.8|186568.7|186443.7|186550.9|186425.9|31
1722496900000|2024-08-01 07:21:40|186566.5|186441.5|186543.5|186418.5|186566.5|186441.5|186543.1|186418.1|25
1722496910000|2024-08-01 07:21:50|186542.9|186417.9|186550.4|186425.4|186555|186430|186542.9|186417.9|21
1722496920000|2024-08-01 07:22:00|186550.5|186425.5|186558.3|186433.3|186565.4|186440.4|186550.5|186425.5|20
1722496930000|2024-08-01 07:22:10|186559.7|186434.7|186570.2|186445.2|186582.1|186457.1|186554|186429|28
1722496940000|2024-08-01 07:22:20|186570.8|186445.8|186559.4|186434.4|186571.7|186446.7|186552.8|186427.8|15
1722496950000|2024-08-01 07:22:30|186558.6|186433.6|186580.6|186455.6|186584|186459|186558.6|186433.6|21
1722496960000|2024-08-01 07:22:40|186580.8|186455.8|186564|186439|186585|186460|186559.6|186434.6|28
1722496970000|2024-08-01 07:22:50|186564.4|186439.4|186550.4|186425.4|186565.8|186440.8|186549.9|186424.9|24
1722496980000|2024-08-01 07:23:00|186551.2|186426.2|186556.6|186431.6|186556.7|186431.7|186551.2|186426.2|22
1722496990000|2024-08-01 07:23:10|186556.2|186431.2|186590.6|186465.6|186597|186472|186556.2|186431.2|27
1722497000000|2024-08-01 07:23:20|186591.1|186466.1|186567.6|186442.6|186592.2|186467.2|186565.5|186440.5|25
1722497010000|2024-08-01 07:23:30|186566.9|186441.9|186545.4|186420.4|186566.9|186441.9|186543.9|186418.9|22
1722497020000|2024-08-01 07:23:40|186545|186420|186492.2|186367.2|186545.4|186420.4|186490.4|186365.4|24
1722497030000|2024-08-01 07:23:50|186490.6|186365.6|186491.5|186366.5|186497.3|186372.3|186489|186364|21
1722497040000|2024-08-01 07:24:00|186493.7|186368.7|186519.8|186394.8|186519.9|186394.9|186493.7|186368.7|25
1722497050000|2024-08-01 07:24:10|186520.1|186395.1|186518.3|186393.3|186526.3|186401.3|186516.9|186391.9|23
1722497060000|2024-08-01 07:24:20|186518.1|186393.1|186522.2|186397.2|186524.4|186399.4|186518.1|186393.1|22
1722497070000|2024-08-01 07:24:30|186522.1|186397.1|186524.3|186399.3|186526.7|186401.7|186522.1|186397.1|16
1722497080000|2024-08-01 07:24:40|186521.4|186396.4|186518.7|186393.7|186525.7|186400.7|186518.7|186393.7|10
1722497090000|2024-08-01 07:24:50|186518.6|186393.6|186526.1|186401.1|186528|186403|186518.6|186393.6|8
1722497100000|2024-08-01 07:25:00|186525.7|186400.7|186559.3|186434.3|186559.3|186434.3|186523.4|186398.4|19
1722497110000|2024-08-01 07:25:10|186557.7|186432.7|186554.3|186429.3|186557.7|186432.7|186550.6|186425.6|26
1722497120000|2024-08-01 07:25:20|186555.1|186430.1|186554.5|186429.5|186557.9|186432.9|186554.3|186429.3|13
1722497130000|2024-08-01 07:25:30|186554.7|186429.7|186568.7|186443.7|186574|186449|186554.3|186429.3|18
1722497140000|2024-08-01 07:25:40|186569.3|186444.3|186567.5|186442.5|186569.3|186444.3|186567.2|186442.2|8
1722497150000|2024-08-01 07:25:50|186569|186444|186569.1|186444.1|186576.7|186451.7|186564.1|186439.1|22
1722497160000|2024-08-01 07:26:00|186568.2|186443.2|186574.6|186449.6|186604|186479|186565|186440|28
1722497170000|2024-08-01 07:26:10|186574.5|186449.5|186574.4|186449.4|186574.6|186449.6|186573.3|186448.3|12
1722497180000|2024-08-01 07:26:20|186573.4|186448.4|186577.3|186452.3|186580.9|186455.9|186573.4|186448.4|12
1722497190000|2024-08-01 07:26:30|186578|186453|186584.5|186459.5|186585.3|186460.3|186566.5|186441.5|28
1722497200000|2024-08-01 07:26:40|186582.1|186457.1|186590.5|186465.5|186591|186466|186581.6|186456.6|19
1722497210000|2024-08-01 07:26:50|186588.2|186463.2|186620.6|186495.6|186623.8|186498.8|186588.2|186463.2|27
1722497220000|2024-08-01 07:27:00|186623.7|186498.7|186637.6|186512.6|186637.6|186512.6|186619|186494|30
1722497230000|2024-08-01 07:27:10|186636.9|186511.9|186617.7|186492.7|186637.6|186512.6|186615.6|186490.6|23
1722497240000|2024-08-01 07:27:20|186617.8|186492.8|186619.8|186494.8|186620.4|186495.4|186617.8|186492.8|16
1722497250000|2024-08-01 07:27:30|186620.6|186495.6|186575.4|186450.4|186624.1|186499.1|186574|186449|20
1722497260000|2024-08-01 07:27:40|186575.1|186450.1|186567.4|186442.4|186575.1|186450.1|186567.4|186442.4|7
1722497270000|2024-08-01 07:27:50|186567.9|186442.9|186569.5|186444.5|186571.5|186446.5|186567.5|186442.5|19
1722497280000|2024-08-01 07:28:00|186570.4|186445.4|186588|186463|186589.1|186464.1|186570.4|186445.4|20
1722497290000|2024-08-01 07:28:10|186583.2|186458.2|186582.2|186457.2|186583.5|186458.5|186580.9|186455.9|11
1722497300000|2024-08-01 07:28:20|186570.4|186445.4|186582.3|186457.3|186591.6|186466.6|186569.8|186444.8|20
1722497310000|2024-08-01 07:28:30|186583.1|186458.1|186576.6|186451.6|186583.1|186458.1|186574.8|186449.8|18
1722497320000|2024-08-01 07:28:40|186576.7|186451.7|186578.4|186453.4|186578.9|186453.9|186574|186449|13
1722497330000|2024-08-01 07:28:50|186578|186453|186578.6|186453.6|186583.8|186458.8|186578|186453|10
1722497340000|2024-08-01 07:29:00|186579.6|186454.6|186575.8|186450.8|186582.6|186457.6|186575.6|186450.6|15
1722497350000|2024-08-01 07:29:10|186576.7|186451.7|186562.7|186437.7|186581.3|186456.3|186558.3|186433.3|22
1722497360000|2024-08-01 07:29:20|186563.1|186438.1|186578.2|186453.2|186580.4|186455.4|186563.1|186438.1|20
1722497370000|2024-08-01 07:29:30|186578.1|186453.1|186569.8|186444.8|186578.1|186453.1|186569|186444|12
1722497380000|2024-08-01 07:29:40|186571.4|186446.4|186577.2|186452.2|186583.5|186458.5|186571.4|186446.4|18
1722497390000|2024-08-01 07:29:50|186577.7|186452.7|186575.4|186450.4|186577.8|186452.8|186575.1|186450.1|9
1722497400000|2024-08-01 07:30:00|186577|186452|186581.5|186456.5|186584.1|186459.1|186577|186452|18
1722497410000|2024-08-01 07:30:10|186580.5|186455.5|186574.3|186449.3|186582.9|186457.9|186574.3|186449.3|12
1722497420000|2024-08-01 07:30:20|186575|186450|186574.9|186449.9|186575.5|186450.5|186574.4|186449.4|10
1722497430000|2024-08-01 07:30:30|186574.8|186449.8|186581.7|186456.7|186582.8|186457.8|186573.7|186448.7|15
1722497440000|2024-08-01 07:30:40|186581.6|186456.6|186586.9|186461.9|186586.9|186461.9|186581.4|186456.4|13
1722497450000|2024-08-01 07:30:50|186586.5|186461.5|186588.3|186463.3|186588.7|186463.7|186586.5|186461.5|5
1722497460000|2024-08-01 07:31:00|186590.7|186465.7|186631.7|186506.7|186634|186509|186590.7|186465.7|29
1722497470000|2024-08-01 07:31:10|186631.6|186506.6|186635.3|186510.3|186636.3|186511.3|186626.7|186501.7|17
1722497480000|2024-08-01 07:31:20|186637.6|186512.6|186656|186531|186663.3|186538.3|186637.6|186512.6|30
1722497490000|2024-08-01 07:31:30|186653.6|186528.6|186652.6|186527.6|186656|186531|186652.6|186527.6|11
1722497500000|2024-08-01 07:31:40|186648.9|186523.9|186594.2|186469.2|186648.9|186523.9|186594.2|186469.2|19
1722497510000|2024-08-01 07:31:50|186594.8|186469.8|186600.3|186475.3|186602.4|186477.4|186594|186469|17
1722497520000|2024-08-01 07:32:00|186601.4|186476.4|186600.4|186475.4|186618.2|186493.2|186600.4|186475.4|18
1722497530000|2024-08-01 07:32:10|186602|186477|186599.8|186474.8|186602|186477|186598.6|186473.6|8
1722497540000|2024-08-01 07:32:20|186596.9|186471.9|186591.5|186466.5|186596.9|186471.9|186583.9|186458.9|17
1722497550000|2024-08-01 07:32:30|186591.4|186466.4|186603.9|186478.9|186609.2|186484.2|186587.8|186462.8|14
1722497560000|2024-08-01 07:32:40|186603.2|186478.2|186604.5|186479.5|186612.8|186487.8|186601.9|186476.9|17
1722497570000|2024-08-01 07:32:50|186604.7|186479.7|186608|186483|186611.6|186486.6|186604.7|186479.7|14
1722497580000|2024-08-01 07:33:00|186608.8|186483.8|186610.6|186485.6|186614.9|186489.9|186608.8|186483.8|26
1722497590000|2024-08-01 07:33:10|186610.4|186485.4|186604.6|186479.6|186611.7|186486.7|186603.4|186478.4|13
1722497600000|2024-08-01 07:33:20|186606.4|186481.4|186604.2|186479.2|186606.4|186481.4|186604.2|186479.2|5
1722497610000|2024-08-01 07:33:30|186605|186480|186609.1|186484.1|186609.2|186484.2|186603.5|186478.5|9
1722497620000|2024-08-01 07:33:40|186609.2|186484.2|186615.3|186490.3|186616.6|186491.6|186609.2|186484.2|13
1722497630000|2024-08-01 07:33:50|186614.8|186489.8|186597|186472|186614.8|186489.8|186597|186472|14
1722497640000|2024-08-01 07:34:00|186598.1|186473.1|186539|186414|186598.1|186473.1|186539|186414|21
1722497650000|2024-08-01 07:34:10|186538.9|186413.9|186536.1|186411.1|186539.7|186414.7|186536.1|186411.1|14
1722497660000|2024-08-01 07:34:20|186536|186411|186548.2|186423.2|186550.9|186425.9|186536|186411|15
1722497670000|2024-08-01 07:34:30|186547.1|186422.1|186551.1|186426.1|186561.7|186436.7|186547.1|186422.1|20
1722497680000|2024-08-01 07:34:40|186551.6|186426.6|186552.1|186427.1|186552.5|186427.5|186551.6|186426.6|3
1722497690000|2024-08-01 07:34:50|186552.9|186427.9|186549.6|186424.6|186552.9|186427.9|186545.2|186420.2|16
1722497700000|2024-08-01 07:35:00|186549.9|186424.9|186551.5|186426.5|186553.7|186428.7|186549.1|186424.1|19
1722497710000|2024-08-01 07:35:10|186552.4|186427.4|186572|186447|186572|186447|186551.7|186426.7|13
1722497720000|2024-08-01 07:35:20|186571|186446|186570.8|186445.8|186571.7|186446.7|186567.4|186442.4|7
1722497730000|2024-08-01 07:35:30|186569.7|186444.7|186575.2|186450.2|186579|186454|186567.5|186442.5|17
1722497740000|2024-08-01 07:35:40|186573.6|186448.6|186566.8|186441.8|186575.7|186450.7|186566.8|186441.8|21
1722497750000|2024-08-01 07:35:50|186567.5|186442.5|186570.8|186445.8|186573.8|186448.8|186567.4|186442.4|19
1722497760000|2024-08-01 07:36:00|186569|186444|186569.4|186444.4|186569.8|186444.8|186567.9|186442.9|9
1722497770000|2024-08-01 07:36:10|186570.5|186445.5|186577.2|186452.2|186588.9|186463.9|186570.5|186445.5|19
1722497780000|2024-08-01 07:36:20|186574.2|186449.2|186577.4|186452.4|186578.3|186453.3|186566.9|186441.9|16
1722497790000|2024-08-01 07:36:30|186578.9|186453.9|186579.2|186454.2|186581.5|186456.5|186578.9|186453.9|12
1722497800000|2024-08-01 07:36:40|186579.7|186454.7|186586.5|186461.5|186590.1|186465.1|186579|186454|9
1722497810000|2024-08-01 07:36:50|186587.7|186462.7|186578.3|186453.3|186588.6|186463.6|186577.9|186452.9|14
1722497820000|2024-08-01 07:37:00|186579.2|186454.2|186583|186458|186586.5|186461.5|186579.2|186454.2|14
1722497830000|2024-08-01 07:37:10|186582.8|186457.8|186585.6|186460.6|186585.7|186460.7|186581.8|186456.8|10
1722497840000|2024-08-01 07:37:20|186585.5|186460.5|186612.4|186487.4|186615.9|186490.9|186585.3|186460.3|14
1722497850000|2024-08-01 07:37:30|186612.9|186487.9|186606.6|186481.6|186612.9|186487.9|186601.6|186476.6|9
1722497860000|2024-08-01 07:37:40|186607.5|186482.5|186600.1|186475.1|186609.2|186484.2|186599.3|186474.3|15
1722497870000|2024-08-01 07:37:50|186600|186475|186605.3|186480.3|186607.3|186482.3|186597.9|186472.9|17
1722497880000|2024-08-01 07:38:00|186605.2|186480.2|186606|186481|186608.1|186483.1|186605.2|186480.2|19
1722497890000|2024-08-01 07:38:10|186605.4|186480.4|186607.1|186482.1|186607.3|186482.3|186605.4|186480.4|5
1722497900000|2024-08-01 07:38:20|186607.8|186482.8|186608.8|186483.8|186619|186494|186605.3|186480.3|19
1722497910000|2024-08-01 07:38:30|186609.4|186484.4|186596.8|186471.8|186610.2|186485.2|186594|186469|13
1722497920000|2024-08-01 07:38:40|186597|186472|186606|186481|186608|186483|186597|186472|19
1722497930000|2024-08-01 07:38:50|186607.1|186482.1|186609.7|186484.7|186609.7|186484.7|186599.3|186474.3|22
1722497940000|2024-08-01 07:39:00|186608.5|186483.5|186614.5|186489.5|186615|186490|186608.5|186483.5|18
1722497950000|2024-08-01 07:39:10|186615.1|186490.1|186605.6|186480.6|186615.2|186490.2|186603.7|186478.7|11
1722497960000|2024-08-01 07:39:20|186605.5|186480.5|186606.3|186481.3|186606.6|186481.6|186604.4|186479.4|18
1722497970000|2024-08-01 07:39:30|186605.7|186480.7|186601.9|186476.9|186605.9|186480.9|186601.4|186476.4|16
1722497980000|2024-08-01 07:39:40|186602.6|186477.6|186602.4|186477.4|186603.2|186478.2|186601.7|186476.7|10
1722497990000|2024-08-01 07:39:50|186601.3|186476.3|186551.5|186426.5|186601.8|186476.8|186551.1|186426.1|18
1722498000000|2024-08-01 07:40:00|186533.5|186408.5|186525.3|186400.3|186533.5|186408.5|186523.9|186398.9|24
1722498010000|2024-08-01 07:40:10|186524.6|186399.6|186523.9|186398.9|186526.6|186401.6|186522.1|186397.1|14
1722498020000|2024-08-01 07:40:20|186523.6|186398.6|186497.6|186372.6|186526.3|186401.3|186485.5|186360.5|28
1722498030000|2024-08-01 07:40:30|186497.3|186372.3|186495.5|186370.5|186497.3|186372.3|186489.8|186364.8|24
1722498040000|2024-08-01 07:40:40|186494.8|186369.8|186485.8|186360.8|186495.9|186370.9|186485.8|186360.8|18
1722498050000|2024-08-01 07:40:50|186486.4|186361.4|186519.5|186394.5|186520.7|186395.7|186486.3|186361.3|19
1722498060000|2024-08-01 07:41:00|186519.9|186394.9|186532.7|186407.7|186539.1|186414.1|186519.9|186394.9|25
1722498070000|2024-08-01 07:41:10|186533.9|186408.9|186526.9|186401.9|186548.2|186423.2|186526.7|186401.7|22
1722498080000|2024-08-01 07:41:20|186526.8|186401.8|186534.4|186409.4|186546|186421|186526.8|186401.8|20
1722498090000|2024-08-01 07:41:30|186534.7|186409.7|186549.2|186424.2|186549.9|186424.9|186534.3|186409.3|16
1722498100000|2024-08-01 07:41:40|186549|186424|186561.6|186436.6|186562.8|186437.8|186549|186424|15
1722498110000|2024-08-01 07:41:50|186561.5|186436.5|186565.7|186440.7|186567.3|186442.3|186561.5|186436.5|14
1722498120000|2024-08-01 07:42:00|186566.3|186441.3|186566.3|186441.3|186573.6|186448.6|186563|186438|23
1722498130000|2024-08-01 07:42:10|186565.7|186440.7|186573|186448|186574.2|186449.2|186565.7|186440.7|17
1722498140000|2024-08-01 07:42:20|186572.1|186447.1|186572.3|186447.3|186572.7|186447.7|186571.6|186446.6|12
1722498150000|2024-08-01 07:42:30|186571.4|186446.4|186567.4|186442.4|186571.4|186446.4|186565.5|186440.5|11
1722498160000|2024-08-01 07:42:40|186567.2|186442.2|186558.5|186433.5|186567.2|186442.2|186558.5|186433.5|10
1722498170000|2024-08-01 07:42:50|186555.3|186430.3|186570.2|186445.2|186572.3|186447.3|186555.3|186430.3|17
1722498180000|2024-08-01 07:43:00|186571.1|186446.1|186569.9|186444.9|186575.3|186450.3|186569.9|186444.9|22
1722498190000|2024-08-01 07:43:10|186570.9|186445.9|186566.4|186441.4|186572.4|186447.4|186564|186439|20
1722498200000|2024-08-01 07:43:20|186568.9|186443.9|186567.2|186442.2|186570.1|186445.1|186566.8|186441.8|12
1722498210000|2024-08-01 07:43:30|186566.5|186441.5|186568.7|186443.7|186570.3|186445.3|186566.5|186441.5|15
1722498220000|2024-08-01 07:43:40|186569.3|186444.3|186570.9|186445.9|186571.1|186446.1|186567.4|186442.4|17
1722498230000|2024-08-01 07:43:50|186570.3|186445.3|186566.8|186441.8|186570.3|186445.3|186566.8|186441.8|10
1722498240000|2024-08-01 07:44:00|186565.2|186440.2|186567.7|186442.7|186567.9|186442.9|186565.2|186440.2|14
1722498250000|2024-08-01 07:44:10|186567.4|186442.4|186570.5|186445.5|186571|186446|186567.4|186442.4|13
1722498260000|2024-08-01 07:44:20|186569.9|186444.9|186619.2|186494.2|186621.6|186496.6|186569.8|186444.8|13
1722498270000|2024-08-01 07:44:30|186618.1|186493.1|186619.4|186494.4|186620.4|186495.4|186618.1|186493.1|12
1722498280000|2024-08-01 07:44:40|186619.2|186494.2|186594.8|186469.8|186619.2|186494.2|186585.4|186460.4|19
1722498290000|2024-08-01 07:44:50|186594.7|186469.7|186595.2|186470.2|186599|186474|186593.6|186468.6|22
1722498300000|2024-08-01 07:45:00|186594.4|186469.4|186595.7|186470.7|186596|186471|186594.1|186469.1|12
1722498310000|2024-08-01 07:45:10|186596.2|186471.2|186596.3|186471.3|186599.8|186474.8|186596.2|186471.2|18
1722498320000|2024-08-01 07:45:20|186596.2|186471.2|186608|186483|186613.1|186488.1|186596.1|186471.1|25
1722498330000|2024-08-01 07:45:30|186608.8|186483.8|186610.3|186485.3|186610.6|186485.6|186608.8|186483.8|9
1722498340000|2024-08-01 07:45:40|186611.2|186486.2|186607.6|186482.6|186613.2|186488.2|186607.6|186482.6|12
1722498350000|2024-08-01 07:45:50|186606.6|186481.6|186598.1|186473.1|186606.6|186481.6|186592.9|186467.9|14
1722498360000|2024-08-01 07:46:00|186601.7|186476.7|186610.7|186485.7|186614.9|186489.9|186601.7|186476.7|13
1722498370000|2024-08-01 07:46:10|186613.3|186488.3|186652.8|186527.8|186657.3|186532.3|186611.5|186486.5|24
1722498380000|2024-08-01 07:46:20|186653.2|186528.2|186679.6|186554.6|186680.5|186555.5|186644.7|186519.7|24
1722498390000|2024-08-01 07:46:30|186678.9|186553.9|186676.6|186551.6|186680.7|186555.7|186676|186551|19
1722498400000|2024-08-01 07:46:40|186677.3|186552.3|186677.4|186552.4|186680.5|186555.5|186676.2|186551.2|11
1722498410000|2024-08-01 07:46:50|186678.2|186553.2|186679.3|186554.3|186682.8|186557.8|186678|186553|17
1722498420000|2024-08-01 07:47:00|186678.7|186553.7|186711.4|186586.4|186719.3|186594.3|186678.7|186553.7|19
1722498430000|2024-08-01 07:47:10|186712.5|186587.5|186716.6|186591.6|186719.1|186594.1|186710|186585|18
1722498440000|2024-08-01 07:47:20|186716.5|186591.5|186723.5|186598.5|186724.4|186599.4|186712.4|186587.4|18
1722498450000|2024-08-01 07:47:30|186722.4|186597.4|186753.7|186628.7|186759.3|186634.3|186722.3|186597.3|19
1722498460000|2024-08-01 07:47:40|186753.8|186628.8|186755.1|186630.1|186756|186631|186753.8|186628.8|6
1722498470000|2024-08-01 07:47:50|186755.3|186630.3|186753|186628|186755.3|186630.3|186747.2|186622.2|10
1722498480000|2024-08-01 07:48:00|186751.9|186626.9|186750|186625|186751.9|186626.9|186747.9|186622.9|16
1722498490000|2024-08-01 07:48:10|186750.5|186625.5|186750.3|186625.3|186750.6|186625.6|186750.3|186625.3|5
1722498500000|2024-08-01 07:48:20|186750.6|186625.6|186732.7|186607.7|186751|186626|186731.6|186606.6|17
1722498510000|2024-08-01 07:48:30|186732.5|186607.5|186743.8|186618.8|186748|186623|186730.4|186605.4|26
1722498520000|2024-08-01 07:48:40|186744.7|186619.7|186743.7|186618.7|186747.7|186622.7|186743.7|186618.7|16
1722498530000|2024-08-01 07:48:50|186741.4|186616.4|186741.9|186616.9|186749.6|186624.6|186740.7|186615.7|12
1722498540000|2024-08-01 07:49:00|186741.3|186616.3|186742.9|186617.9|186746.7|186621.7|186740|186615|14
1722498550000|2024-08-01 07:49:10|186743.5|186618.5|186739.9|186614.9|186743.7|186618.7|186739.2|186614.2|17
1722498560000|2024-08-01 07:49:20|186738.7|186613.7|186752.6|186627.6|186753.8|186628.8|186738.3|186613.3|6
1722498570000|2024-08-01 07:49:30|186751.9|186626.9|186746.4|186621.4|186751.9|186626.9|186744.4|186619.4|16
1722498580000|2024-08-01 07:49:40|186746.2|186621.2|186695.9|186570.9|186746.2|186621.2|186681.6|186556.6|26
1722498590000|2024-08-01 07:49:50|186696.6|186571.6|186704.7|186579.7|186704.7|186579.7|186696.6|186571.6|11
1722498600000|2024-08-01 07:50:00|186704|186579|186726.2|186601.2|186731.9|186606.9|186704|186579|25
1722498610000|2024-08-01 07:50:10|186727|186602|186729.5|186604.5|186735.7|186610.7|186727|186602|19
1722498620000|2024-08-01 07:50:20|186728.8|186603.8|186690.2|186565.2|186731.3|186606.3|186686.7|186561.7|15
1722498630000|2024-08-01 07:50:30|186690.5|186565.5|186687.7|186562.7|186691.1|186566.1|186679.9|186554.9|16
1722498640000|2024-08-01 07:50:40|186687.9|186562.9|186683|186558|186692.4|186567.4|186683|186558|17
1722498650000|2024-08-01 07:50:50|186682.9|186557.9|186683.5|186558.5|186686.2|186561.2|186682.8|186557.8|15
1722498660000|2024-08-01 07:51:00|186683.1|186558.1|186658.4|186533.4|186684.9|186559.9|186657.6|186532.6|20
1722498670000|2024-08-01 07:51:10|186657.8|186532.8|186586.2|186461.2|186658.9|186533.9|186584.8|186459.8|11
1722498680000|2024-08-01 07:51:20|186586.9|186461.9|186601.4|186476.4|186602.8|186477.8|186586.9|186461.9|16
1722498690000|2024-08-01 07:51:30|186602|186477|186627.3|186502.3|186629.9|186504.9|186602|186477|16
1722498700000|2024-08-01 07:51:40|186625.8|186500.8|186637.6|186512.6|186639.3|186514.3|186625.8|186500.8|19
1722498710000|2024-08-01 07:51:50|186637.9|186512.9|186639.5|186514.5|186640.1|186515.1|186637.6|186512.6|15
1722498720000|2024-08-01 07:52:00|186631.4|186506.4|186632.3|186507.3|186633.4|186508.4|186631.4|186506.4|13
1722498730000|2024-08-01 07:52:10|186631.9|186506.9|186678.5|186553.5|186680|186555|186631.9|186506.9|23
1722498740000|2024-08-01 07:52:20|186677.9|186552.9|186673|186548|186678.5|186553.5|186672.9|186547.9|16
1722498750000|2024-08-01 07:52:30|186672.3|186547.3|186709.3|186584.3|186711.9|186586.9|186672.3|186547.3|23
1722498760000|2024-08-01 07:52:40|186712.5|186587.5|186745.4|186620.4|186745.4|186620.4|186711.5|186586.5|25
1722498770000|2024-08-01 07:52:50|186743|186618|186751.1|186626.1|186751.8|186626.8|186743|186618|18
1722498780000|2024-08-01 07:53:00|186751.8|186626.8|186755.6|186630.6|186755.6|186630.6|186745.1|186620.1|18
1722498790000|2024-08-01 07:53:10|186753.2|186628.2|186753.4|186628.4|186754.9|186629.9|186753.2|186628.2|7
1722498800000|2024-08-01 07:53:20|186753.8|186628.8|186752.6|186627.6|186758.2|186633.2|186751.8|186626.8|22
1722498810000|2024-08-01 07:53:30|186753.1|186628.1|186753.7|186628.7|186754.5|186629.5|186752.8|186627.8|16
1722498820000|2024-08-01 07:53:40|186754.1|186629.1|186794.6|186669.6|186794.6|186669.6|186753.5|186628.5|25
1722498830000|2024-08-01 07:53:50|186785.9|186660.9|186790.5|186665.5|186793.2|186668.2|186785.9|186660.9|18
1722498840000|2024-08-01 07:54:00|186791.3|186666.3|186792.5|186667.5|186798.2|186673.2|186790.1|186665.1|19
1722498850000|2024-08-01 07:54:10|186793.4|186668.4|186795.9|186670.9|186797.2|186672.2|186791.9|186666.9|19
1722498860000|2024-08-01 07:54:20|186795.8|186670.8|186795.6|186670.6|186797.1|186672.1|186787.7|186662.7|26
1722498870000|2024-08-01 07:54:30|186795.4|186670.4|186774.2|186649.2|186795.4|186670.4|186761|186636|22
1722498880000|2024-08-01 07:54:40|186774.1|186649.1|186789.8|186664.8|186789.8|186664.8|186757.6|186632.6|21
1722498890000|2024-08-01 07:54:50|186789.1|186664.1|186792.2|186667.2|186794.7|186669.7|186788.4|186663.4|12
1722498900000|2024-08-01 07:55:00|186792.3|186667.3|186749.1|186624.1|186792.3|186667.3|186744.5|186619.5|31
1722498910000|2024-08-01 07:55:10|186748.4|186623.4|186769.2|186644.2|186769.2|186644.2|186744.9|186619.9|28
1722498920000|2024-08-01 07:55:20|186768.2|186643.2|186778.6|186653.6|186787.7|186662.7|186768.2|186643.2|22
1722498930000|2024-08-01 07:55:30|186778.5|186653.5|186776.6|186651.6|186787.9|186662.9|186774|186649|20
1722498940000|2024-08-01 07:55:40|186775.8|186650.8|186782.9|186657.9|186785.9|186660.9|186775.8|186650.8|11
1722498950000|2024-08-01 07:55:50|186781.1|186656.1|186782.8|186657.8|186788.3|186663.3|186778.6|186653.6|20
1722498960000|2024-08-01 07:56:00|186783|186658|186816.1|186691.1|186827.7|186702.7|186783|186658|24
1722498970000|2024-08-01 07:56:10|186816.3|186691.3|186810.9|186685.9|186816.3|186691.3|186810.9|186685.9|18
1722498980000|2024-08-01 07:56:20|186810.6|186685.6|186809.8|186684.8|186812.6|186687.6|186807.4|186682.4|21
1722498990000|2024-08-01 07:56:30|186810.2|186685.2|186825.4|186700.4|186827.1|186702.1|186810.2|186685.2|21
1722499000000|2024-08-01 07:56:40|186825|186700|186817.4|186692.4|186825|186700|186817.4|186692.4|15
1722499010000|2024-08-01 07:56:50|186816.5|186691.5|186807.7|186682.7|186818.2|186693.2|186807|186682|12
1722499020000|2024-08-01 07:57:00|186806.3|186681.3|186819.1|186694.1|186819.1|186694.1|186805.3|186680.3|24
1722499030000|2024-08-01 07:57:10|186819.2|186694.2|186820.4|186695.4|186821.6|186696.6|186818.7|186693.7|13
1722499040000|2024-08-01 07:57:20|186821.2|186696.2|186853.9|186728.9|186865|186740|186821.2|186696.2|24
1722499050000|2024-08-01 07:57:30|186854.6|186729.6|186864.8|186739.8|186864.9|186739.9|186854.6|186729.6|22
1722499060000|2024-08-01 07:57:40|186863.8|186738.8|186898.7|186773.7|186898.7|186773.7|186863.8|186738.8|25
1722499070000|2024-08-01 07:57:50|186899.3|186774.3|186891.5|186766.5|186899.3|186774.3|186891.5|186766.5|21
1722499080000|2024-08-01 07:58:00|186892.1|186767.1|186898.6|186773.6|186900.5|186775.5|186889.2|186764.2|23
1722499090000|2024-08-01 07:58:10|186898.7|186773.7|186898.6|186773.6|186900.6|186775.6|186896.9|186771.9|16
1722499100000|2024-08-01 07:58:20|186898.8|186773.8|186900.8|186775.8|186902.7|186777.7|186898.8|186773.8|13
1722499110000|2024-08-01 07:58:30|186900.6|186775.6|186874.3|186749.3|186902.9|186777.9|186873.9|186748.9|22
1722499120000|2024-08-01 07:58:40|186874.5|186749.5|186877.5|186752.5|186885.9|186760.9|186874.4|186749.4|20
1722499130000|2024-08-01 07:58:50|186877.1|186752.1|186872.4|186747.4|186877.1|186752.1|186872.4|186747.4|12
1722499140000|2024-08-01 07:59:00|186871|186746|186872.1|186747.1|186873.2|186748.2|186868.6|186743.6|22
1722499150000|2024-08-01 07:59:10|186872.9|186747.9|186835.4|186710.4|186877|186752|186831.6|186706.6|26
1722499160000|2024-08-01 07:59:20|186835.3|186710.3|186831.6|186706.6|186836.5|186711.5|186831.5|186706.5|16
1722499170000|2024-08-01 07:59:30|186830.9|186705.9|186833.8|186708.8|186837.9|186712.9|186818|186693|20
1722499180000|2024-08-01 07:59:40|186834.3|186709.3|186803.9|186678.9|186835.7|186710.7|186803.9|186678.9|12
1722499190000|2024-08-01 07:59:50|186805|186680|186811.2|186686.2|186811.2|186686.2|186804|186679|7
1722499200000|2024-08-01 08:00:00|186811|186686|186823.5|186698.5|186823.5|186698.5|186794.8|186669.8|23
1722499210000|2024-08-01 08:00:10|186824.4|186699.4|186827.4|186702.4|186828.4|186703.4|186824.4|186699.4|15
1722499220000|2024-08-01 08:00:20|186825.9|186700.9|186889.7|186764.7|186900.9|186775.9|186822.5|186697.5|29
1722499230000|2024-08-01 08:00:30|186876.5|186751.5|186893.3|186768.3|186894.3|186769.3|186863.5|186738.5|27
1722499240000|2024-08-01 08:00:40|186893.9|186768.9|186902.5|186777.5|186909|186784|186893|186768|24
1722499250000|2024-08-01 08:00:50|186904.1|186779.1|186908.3|186783.3|186909.1|186784.1|186902.7|186777.7|20
1722499260000|2024-08-01 08:01:00|186908|186783|186913.7|186788.7|186917|186792|186904.2|186779.2|22
1722499270000|2024-08-01 08:01:10|186913.1|186788.1|186906.9|186781.9|186913.1|186788.1|186906.9|186781.9|16
1722499280000|2024-08-01 08:01:20|186899.5|186774.5|186873.5|186748.5|186903.2|186778.2|186873.5|186748.5|25
1722499290000|2024-08-01 08:01:30|186873.7|186748.7|186874|186749|186875.7|186750.7|186872.5|186747.5|13
1722499300000|2024-08-01 08:01:40|186875.2|186750.2|186872.3|186747.3|186876.1|186751.1|186871.7|186746.7|12
1722499310000|2024-08-01 08:01:50|186872.4|186747.4|186878.5|186753.5|186878.6|186753.6|186871.4|186746.4|15
1722499320000|2024-08-01 08:02:00|186882.7|186757.7|186956.5|186831.5|186961.8|186836.8|186882.7|186757.7|25
1722499330000|2024-08-01 08:02:10|186956.8|186831.8|187014.8|186889.8|187014.8|186889.8|186956.5|186831.5|25
1722499340000|2024-08-01 08:02:20|187014|186889|187013.8|186888.8|187016.1|186891.1|187013.8|186888.8|14
1722499350000|2024-08-01 08:02:30|187013.3|186888.3|186928.1|186803.1|187014.2|186889.2|186919.4|186794.4|29
1722499360000|2024-08-01 08:02:40|186928.7|186803.7|186920.8|186795.8|186928.7|186803.7|186905.2|186780.2|29
1722499370000|2024-08-01 08:02:50|186921.5|186796.5|186936.2|186811.2|186937|186812|186921.5|186796.5|20
1722499380000|2024-08-01 08:03:00|186950|186825|186913.1|186788.1|186950|186825|186883.2|186758.2|28
1722499390000|2024-08-01 08:03:10|186912.5|186787.5|186931.9|186806.9|186939.9|186814.9|186912.5|186787.5|18
1722499400000|2024-08-01 08:03:20|186933.4|186808.4|186934.7|186809.7|186938.4|186813.4|186918|186793|26
1722499410000|2024-08-01 08:03:30|186936|186811|186944.6|186819.6|186945|186820|186936|186811|11
1722499420000|2024-08-01 08:03:40|186944.2|186819.2|186943.3|186818.3|186944.3|186819.3|186942.3|186817.3|10
1722499430000|2024-08-01 08:03:50|186943|186818|186938.7|186813.7|186943.1|186818.1|186937.1|186812.1|19
1722499440000|2024-08-01 08:04:00|186938.9|186813.9|186943|186818|186943.8|186818.8|186938.8|186813.8|15
1722499450000|2024-08-01 08:04:10|186943.4|186818.4|186942.1|186817.1|186943.9|186818.9|186941.6|186816.6|11
1722499460000|2024-08-01 08:04:20|186941.6|186816.6|186970|186845|186970|186845|186941.6|186816.6|14
1722499470000|2024-08-01 08:04:30|186969.1|186844.1|186967|186842|186971.3|186846.3|186966.5|186841.5|16
1722499480000|2024-08-01 08:04:40|186967.2|186842.2|186981.1|186856.1|186983.6|186858.6|186967|186842|23
1722499490000|2024-08-01 08:04:50|186979.9|186854.9|186970.4|186845.4|186979.9|186854.9|186954.2|186829.2|17
1722499500000|2024-08-01 08:05:00|186970.9|186845.9|186974.5|186849.5|186977.3|186852.3|186970.8|186845.8|28
1722499510000|2024-08-01 08:05:10|186975.3|186850.3|186971|186846|186977.7|186852.7|186970.8|186845.8|27
1722499520000|2024-08-01 08:05:20|186970.9|186845.9|186974.5|186849.5|186978|186853|186955|186830|25
1722499530000|2024-08-01 08:05:30|186974.6|186849.6|186972.7|186847.7|186984.1|186859.1|186972.7|186847.7|20
1722499540000|2024-08-01 08:05:40|186973.1|186848.1|186974.8|186849.8|186975|186850|186973.1|186848.1|7
1722499550000|2024-08-01 08:05:50|186974.4|186849.4|186979.4|186854.4|186981.6|186856.6|186974.3|186849.3|14
1722499560000|2024-08-01 08:06:00|186979.2|186854.2|187004.6|186879.6|187012.3|186887.3|186977.3|186852.3|30
1722499570000|2024-08-01 08:06:10|187003.7|186878.7|187017.1|186892.1|187017.4|186892.4|187003.7|186878.7|15
1722499580000|2024-08-01 08:06:20|187000.7|186875.7|187002.2|186877.2|187002.2|186877.2|186999.1|186874.1|25
1722499590000|2024-08-01 08:06:30|187001.6|186876.6|187003.1|186878.1|187003.2|186878.2|186998.2|186873.2|23
1722499600000|2024-08-01 08:06:40|187001.4|186876.4|186974|186849|187005.7|186880.7|186956.2|186831.2|24
1722499610000|2024-08-01 08:06:50|186973.9|186848.9|186974.2|186849.2|186976.2|186851.2|186972.1|186847.1|16
1722499620000|2024-08-01 08:07:00|186974.5|186849.5|186975.7|186850.7|186976.1|186851.1|186972.6|186847.6|21
1722499630000|2024-08-01 08:07:10|186976.8|186851.8|186961.8|186836.8|186999.2|186874.2|186960.5|186835.5|24
1722499640000|2024-08-01 08:07:20|186962|186837|186977.3|186852.3|186977.3|186852.3|186962|186837|24
1722499650000|2024-08-01 08:07:30|186979.5|186854.5|186990.2|186865.2|186993.2|186868.2|186977.3|186852.3|26
1722499660000|2024-08-01 08:07:40|186990.3|186865.3|186985.9|186860.9|186991.5|186866.5|186985.4|186860.4|16
1722499670000|2024-08-01 08:07:50|186986.9|186861.9|187014.8|186889.8|187017.9|186892.9|186986.3|186861.3|26
1722499680000|2024-08-01 08:08:00|187015.2|186890.2|187038.2|186913.2|187040.4|186915.4|187015.2|186890.2|18
1722499690000|2024-08-01 08:08:10|187038.7|186913.7|187041.4|186916.4|187043.8|186918.8|187037.9|186912.9|23
1722499700000|2024-08-01 08:08:20|187042.1|186917.1|187062.1|186937.1|187080.8|186955.8|187039.2|186914.2|24
1722499710000|2024-08-01 08:08:30|187071.9|186946.9|187067.4|186942.4|187079.8|186954.8|187064.3|186939.3|31
1722499720000|2024-08-01 08:08:40|187065.1|186940.1|187102|186977|187114.6|186989.6|187020.3|186895.3|20
1722499730000|2024-08-01 08:08:50|187101.5|186976.5|187027.1|186902.1|187101.8|186976.8|187027.1|186902.1|30
1722499740000|2024-08-01 08:09:00|187031.9|186906.9|187078.5|186953.5|187078.6|186953.6|187031.9|186906.9|31
1722499750000|2024-08-01 08:09:10|187078.4|186953.4|187074.6|186949.6|187078.5|186953.5|187067.1|186942.1|23
1722499760000|2024-08-01 08:09:20|187075.2|186950.2|187102.6|186977.6|187111.6|186986.6|187070.6|186945.6|29
1722499770000|2024-08-01 08:09:30|187096.8|186971.8|187144|187019|187167.6|187042.6|187096.8|186971.8|27
1722499780000|2024-08-01 08:09:40|187131.6|187006.6|187184.9|187059.9|187185.3|187060.3|187131.6|187006.6|35
1722499790000|2024-08-01 08:09:50|187189.2|187064.2|187156|187031|187189.5|187064.5|187149.1|187024.1|32
1722499800000|2024-08-01 08:10:00|187158.6|187033.6|187192.8|187067.8|187199.8|187074.8|187154.3|187029.3|33
1722499810000|2024-08-01 08:10:10|187204.6|187079.6|187217|187092|187218.2|187093.2|187204.6|187079.6|21
1722499820000|2024-08-01 08:10:20|187216.9|187091.9|187204.3|187079.3|187216.9|187091.9|187181.4|187056.4|31
1722499830000|2024-08-01 08:10:30|187205.3|187080.3|187222.9|187097.9|187230.4|187105.4|187202.7|187077.7|26
1722499840000|2024-08-01 08:10:40|187221|187096|187260.5|187135.5|187260.5|187135.5|187221|187096|25
1722499850000|2024-08-01 08:10:50|187261.4|187136.4|187268.3|187143.3|187277.7|187152.7|187258.7|187133.7|25
1722499860000|2024-08-01 08:11:00|187267.7|187142.7|187277|187152|187282.6|187157.6|187225.3|187100.3|29
1722499870000|2024-08-01 08:11:10|187277.8|187152.8|187261.9|187136.9|187277.8|187152.8|187260.5|187135.5|25
1722499880000|2024-08-01 08:11:20|187262|187137|187300.6|187175.6|187307.5|187182.5|187261.8|187136.8|31
1722499890000|2024-08-01 08:11:30|187306.2|187181.2|187317.7|187192.7|187330.1|187205.1|187290.2|187165.2|32
1722499900000|2024-08-01 08:11:40|187319.8|187194.8|187252|187127|187319.9|187194.9|187250.7|187125.7|34
1722499910000|2024-08-01 08:11:50|187251.1|187126.1|187250.4|187125.4|187258.5|187133.5|187236.3|187111.3|28
1722499920000|2024-08-01 08:12:00|187250.8|187125.8|187272.6|187147.6|187274.7|187149.7|187232.5|187107.5|32
1722499930000|2024-08-01 08:12:10|187273.2|187148.2|187271.5|187146.5|187277.5|187152.5|187271.5|187146.5|17
1722499940000|2024-08-01 08:12:20|187269.9|187144.9|187288.6|187163.6|187302.8|187177.8|187269.9|187144.9|30
1722499950000|2024-08-01 08:12:30|187289.5|187164.5|187302.7|187177.7|187315.6|187190.6|187289.5|187164.5|29
1722499960000|2024-08-01 08:12:40|187309.4|187184.4|187314.1|187189.1|187314.2|187189.2|187302.3|187177.3|30
1722499970000|2024-08-01 08:12:50|187314|187189|187309.6|187184.6|187315.5|187190.5|187309.1|187184.1|26
1722499980000|2024-08-01 08:13:00|187307.7|187182.7|187242.1|187117.1|187310.9|187185.9|187242|187117|31
1722499990000|2024-08-01 08:13:10|187248.6|187123.6|187283.5|187158.5|187286.2|187161.2|187230.2|187105.2|26
1722500000000|2024-08-01 08:13:20|187267|187142|187258.8|187133.8|187267|187142|187249.2|187124.2|33
1722500010000|2024-08-01 08:13:30|187258.2|187133.2|187257.8|187132.8|187259.1|187134.1|187256.1|187131.1|19
1722500020000|2024-08-01 08:13:40|187257.6|187132.6|187269.3|187144.3|187269.3|187144.3|187257.6|187132.6|27
1722500030000|2024-08-01 08:13:50|187269.4|187144.4|187277|187152|187279.6|187154.6|187269.4|187144.4|13
1722500040000|2024-08-01 08:14:00|187278.4|187153.4|187253.5|187128.5|187286.8|187161.8|187235.3|187110.3|33
1722500050000|2024-08-01 08:14:10|187246.1|187121.1|187252.7|187127.7|187257.3|187132.3|187246.1|187121.1|24
1722500060000|2024-08-01 08:14:20|187252.8|187127.8|187254.8|187129.8|187254.8|187129.8|187249.3|187124.3|27
1722500070000|2024-08-01 08:14:30|187255|187130|187266.1|187141.1|187272.8|187147.8|187247.6|187122.6|27
1722500080000|2024-08-01 08:14:40|187267.6|187142.6|187262.4|187137.4|187267.6|187142.6|187258.2|187133.2|22
1722500090000|2024-08-01 08:14:50|187257.4|187132.4|187292.9|187167.9|187304.1|187179.1|187250.5|187125.5|30
1722500100000|2024-08-01 08:15:00|187292.6|187167.6|187264.2|187139.2|187294|187169|187254|187129|31
1722500110000|2024-08-01 08:15:10|187263.7|187138.7|187265.8|187140.8|187278.6|187153.6|187230.7|187105.7|33
1722500120000|2024-08-01 08:15:20|187265.3|187140.3|187270.9|187145.9|187272|187147|187264.5|187139.5|23
1722500130000|2024-08-01 08:15:30|187271.6|187146.6|187262.9|187137.9|187272.5|187147.5|187262.9|187137.9|25
1722500140000|2024-08-01 08:15:40|187262.2|187137.2|187259.6|187134.6|187265.4|187140.4|187248.6|187123.6|25
1722500150000|2024-08-01 08:15:50|187260.7|187135.7|187258.9|187133.9|187265.4|187140.4|187252.5|187127.5|33
1722500160000|2024-08-01 08:16:00|187261.7|187136.7|187260.8|187135.8|187298.1|187173.1|187259|187134|27
1722500170000|2024-08-01 08:16:10|187261|187136|187258.8|187133.8|187265.2|187140.2|187237|187112|28
1722500180000|2024-08-01 08:16:20|187259.1|187134.1|187216.1|187091.1|187260.5|187135.5|187216.1|187091.1|20
1722500190000|2024-08-01 08:16:30|187219.3|187094.3|187211.1|187086.1|187225.1|187100.1|187205.2|187080.2|30
1722500200000|2024-08-01 08:16:40|187221.7|187096.7|187204.6|187079.6|187221.7|187096.7|187204|187079|25
1722500210000|2024-08-01 08:16:50|187204|187079|187205.7|187080.7|187207.3|187082.3|187184.1|187059.1|27
1722500220000|2024-08-01 08:17:00|187205|187080|187229.6|187104.6|187236.8|187111.8|187205|187080|23
1722500230000|2024-08-01 08:17:10|187228.5|187103.5|187228|187103|187249.1|187124.1|187220.8|187095.8|30
1722500240000|2024-08-01 08:17:20|187228.1|187103.1|187230.7|187105.7|187232.2|187107.2|187227.3|187102.3|12
1722500250000|2024-08-01 08:17:30|187230.6|187105.6|187257.5|187132.5|187257.8|187132.8|187229|187104|23
1722500260000|2024-08-01 08:17:40|187258.3|187133.3|187243.6|187118.6|187258.3|187133.3|187236.1|187111.1|30
1722500270000|2024-08-01 08:17:50|187243.4|187118.4|187206.5|187081.5|187245|187120|187202.3|187077.3|29
1722500280000|2024-08-01 08:18:00|187206.4|187081.4|187220.6|187095.6|187220.6|187095.6|187201.8|187076.8|26
1722500290000|2024-08-01 08:18:10|187221.1|187096.1|187232.5|187107.5|187232.5|187107.5|187221.1|187096.1|17
1722500300000|2024-08-01 08:18:20|187234.2|187109.2|187237.5|187112.5|187239.5|187114.5|187231.6|187106.6|22
1722500310000|2024-08-01 08:18:30|187237.8|187112.8|187224.4|187099.4|187237.8|187112.8|187218|187093|24
1722500320000|2024-08-01 08:18:40|187224.9|187099.9|187197.4|187072.4|187239.5|187114.5|187194.2|187069.2|28
1722500330000|2024-08-01 08:18:50|187197.2|187072.2|187199.2|187074.2|187208.6|187083.6|187195.9|187070.9|21
1722500340000|2024-08-01 08:19:00|187199.3|187074.3|187197.8|187072.8|187210.9|187085.9|187197.8|187072.8|21
1722500350000|2024-08-01 08:19:10|187198.8|187073.8|187196.1|187071.1|187199.1|187074.1|187195.9|187070.9|14
1722500360000|2024-08-01 08:19:20|187196.6|187071.6|187201|187076|187202.5|187077.5|187196.5|187071.5|21
1722500370000|2024-08-01 08:19:30|187201.3|187076.3|187196.2|187071.2|187201.4|187076.4|187191.4|187066.4|16
1722500380000|2024-08-01 08:19:40|187196.9|187071.9|187233.3|187108.3|187258.2|187133.2|187196.7|187071.7|26
1722500390000|2024-08-01 08:19:50|187233.1|187108.1|187229.3|187104.3|187234.5|187109.5|187229.2|187104.2|26
1722500400000|2024-08-01 08:20:00|187229.4|187104.4|187217.2|187092.2|187270.5|187145.5|187213|187088|34
1722500410000|2024-08-01 08:20:10|187216.5|187091.5|187145|187020|187219|187094|187142.6|187017.6|35
1722500420000|2024-08-01 08:20:20|187144.3|187019.3|187189.5|187064.5|187203.2|187078.2|187142|187017|28
1722500430000|2024-08-01 08:20:30|187191.3|187066.3|187199.7|187074.7|187203.3|187078.3|187191.3|187066.3|20
1722500440000|2024-08-01 08:20:40|187199.3|187074.3|187144.8|187019.8|187199.6|187074.6|187143.6|187018.6|28
1722500450000|2024-08-01 08:20:50|187143.8|187018.8|187126.8|187001.8|187147.4|187022.4|187126.8|187001.8|14
1722500460000|2024-08-01 08:21:00|187126.9|187001.9|187080.1|186955.1|187133.8|187008.8|187076.6|186951.6|31
1722500470000|2024-08-01 08:21:10|187080.4|186955.4|187119.9|186994.9|187126.3|187001.3|187072.3|186947.3|26
1722500480000|2024-08-01 08:21:20|187120.4|186995.4|187121.7|186996.7|187144.7|187019.7|187114.8|186989.8|24
1722500490000|2024-08-01 08:21:30|187121.9|186996.9|187120.6|186995.6|187144.7|187019.7|187119.6|186994.6|24
1722500500000|2024-08-01 08:21:40|187120|186995|187106.7|186981.7|187123.7|186998.7|187094.8|186969.8|25
1722500510000|2024-08-01 08:21:50|187107.2|186982.2|187116.6|186991.6|187118.6|186993.6|187085.4|186960.4|36
1722500520000|2024-08-01 08:22:00|187114.8|186989.8|187146.9|187021.9|187155.5|187030.5|187114.8|186989.8|26
1722500530000|2024-08-01 08:22:10|187146.1|187021.1|187145.4|187020.4|187150.3|187025.3|187145.4|187020.4|17
1722500540000|2024-08-01 08:22:20|187145.2|187020.2|187130.6|187005.6|187145.2|187020.2|187113.2|186988.2|26
1722500550000|2024-08-01 08:22:30|187130.7|187005.7|187148.5|187023.5|187150.4|187025.4|187130.7|187005.7|21
1722500560000|2024-08-01 08:22:40|187148.8|187023.8|187159.3|187034.3|187159.3|187034.3|187148.6|187023.6|20
1722500570000|2024-08-01 08:22:50|187157.4|187032.4|187167.6|187042.6|187181.7|187056.7|187157.4|187032.4|24
1722500580000|2024-08-01 08:23:00|187167.8|187042.8|187142.5|187017.5|187167.8|187042.8|187140|187015|26
1722500590000|2024-08-01 08:23:10|187141|187016|187133.1|187008.1|187141.5|187016.5|187132.9|187007.9|24
1722500600000|2024-08-01 08:23:20|187132.2|187007.2|187091.2|186966.2|187132.2|187007.2|187079.9|186954.9|20
1722500610000|2024-08-01 08:23:30|187090.1|186965.1|187080.9|186955.9|187090.4|186965.4|187080.8|186955.8|28
1722500620000|2024-08-01 08:23:40|187081.5|186956.5|187099.8|186974.8|187106.9|186981.9|187081.5|186956.5|28
1722500630000|2024-08-01 08:23:50|187099.7|186974.7|187085.3|186960.3|187099.7|186974.7|187084.9|186959.9|21
1722500640000|2024-08-01 08:24:00|187084.2|186959.2|187064.5|186939.5|187084.2|186959.2|187059.2|186934.2|21
1722500650000|2024-08-01 08:24:10|187063.1|186938.1|187058.5|186933.5|187064.2|186939.2|187058.5|186933.5|17
1722500660000|2024-08-01 08:24:20|187057.9|186932.9|187016.6|186891.6|187057.9|186932.9|187011.2|186886.2|27
1722500670000|2024-08-01 08:24:30|187016.2|186891.2|187005.7|186880.7|187024.7|186899.7|187004.9|186879.9|27
1722500680000|2024-08-01 08:24:40|187005.8|186880.8|186958.1|186833.1|187009.3|186884.3|186958.1|186833.1|35
1722500690000|2024-08-01 08:24:50|186962.5|186837.5|186994.4|186869.4|186996.5|186871.5|186962.5|186837.5|25
1722500700000|2024-08-01 08:25:00|186994.5|186869.5|186992.2|186867.2|186994.5|186869.5|186964.7|186839.7|29
1722500710000|2024-08-01 08:25:10|186992.3|186867.3|187009.5|186884.5|187012.3|186887.3|186991.7|186866.7|25
1722500720000|2024-08-01 08:25:20|187010.6|186885.6|187014.2|186889.2|187014.4|186889.4|187008.6|186883.6|21
1722500730000|2024-08-01 08:25:30|187014.4|186889.4|187028.2|186903.2|187029.7|186904.7|187013.3|186888.3|22
1722500740000|2024-08-01 08:25:40|187028.9|186903.9|187016.8|186891.8|187030.3|186905.3|187016.2|186891.2|29
1722500750000|2024-08-01 08:25:50|187015|186890|186975.6|186850.6|187015|186890|186974.6|186849.6|16
1722500760000|2024-08-01 08:26:00|186975|186850|186955.3|186830.3|186975.2|186850.2|186953.7|186828.7|21
1722500770000|2024-08-01 08:26:10|186955.8|186830.8|186956.5|186831.5|186960.7|186835.7|186942.7|186817.7|27
1722500780000|2024-08-01 08:26:20|186955.4|186830.4|186955.3|186830.3|186956.8|186831.8|186955.2|186830.2|10
1722500790000|2024-08-01 08:26:30|186955.7|186830.7|186955.8|186830.8|186957.6|186832.6|186955.7|186830.7|9
1722500800000|2024-08-01 08:26:40|186956.2|186831.2|186958.1|186833.1|186962.9|186837.9|186955.3|186830.3|23
1722500810000|2024-08-01 08:26:50|186959|186834|186962|186837|186962|186837|186957.8|186832.8|16
1722500820000|2024-08-01 08:27:00|186961.3|186836.3|186960.3|186835.3|186961.3|186836.3|186960.3|186835.3|3
1722500830000|2024-08-01 08:27:10|186959|186834|186957.8|186832.8|186959|186834|186957.2|186832.2|10
1722500840000|2024-08-01 08:27:20|186959.1|186834.1|186912.9|186787.9|186959.1|186834.1|186912.9|186787.9|23
1722500850000|2024-08-01 08:27:30|186912.5|186787.5|186912.9|186787.9|186915.9|186790.9|186908|186783|20
1722500860000|2024-08-01 08:27:40|186916|186791|186922.4|186797.4|186923.7|186798.7|186915.4|186790.4|21
1722500870000|2024-08-01 08:27:50|186925|186800|186915.5|186790.5|186925|186800|186915.3|186790.3|14
1722500880000|2024-08-01 08:28:00|186915.7|186790.7|186925.4|186800.4|186926.3|186801.3|186915.3|186790.3|9
1722500890000|2024-08-01 08:28:10|186926.4|186801.4|186884.3|186759.3|186927.1|186802.1|186884.3|186759.3|13
1722500900000|2024-08-01 08:28:20|186883.8|186758.8|186884.1|186759.1|186886.4|186761.4|186871.2|186746.2|17
1722500910000|2024-08-01 08:28:30|186883.6|186758.6|186860.1|186735.1|186884.1|186759.1|186853.3|186728.3|14
1722500920000|2024-08-01 08:28:40|186861.7|186736.7|186891.7|186766.7|186893.2|186768.2|186861.7|186736.7|7
1722500930000|2024-08-01 08:28:50|186888.5|186763.5|186888.8|186763.8|186891.7|186766.7|186888.5|186763.5|5
1722500940000|2024-08-01 08:29:00|186887.6|186762.6|186852.3|186727.3|186889.6|186764.6|186852.3|186727.3|26
1722500950000|2024-08-01 08:29:10|186853.6|186728.6|186861|186736|186861.4|186736.4|186852.4|186727.4|17
1722500960000|2024-08-01 08:29:20|186861.1|186736.1|186873|186748|186877.2|186752.2|186861.1|186736.1|23
1722500970000|2024-08-01 08:29:30|186873.7|186748.7|186874.8|186749.8|186877.3|186752.3|186873.1|186748.1|24
1722500980000|2024-08-01 08:29:40|186874.7|186749.7|186871|186746|186875.8|186750.8|186865.7|186740.7|23
1722500990000|2024-08-01 08:29:50|186868.9|186743.9|186870|186745|186871.7|186746.7|186865.2|186740.2|23
1722501000000|2024-08-01 08:30:00|186870.1|186745.1|186872.4|186747.4|186873|186748|186867.6|186742.6|18
1722501010000|2024-08-01 08:30:10|186872.6|186747.6|186869.1|186744.1|186874.7|186749.7|186867.5|186742.5|12
1722501020000|2024-08-01 08:30:20|186870.9|186745.9|186843.5|186718.5|186871.4|186746.4|186843.5|186718.5|8
1722501030000|2024-08-01 08:30:30|186845.4|186720.4|186838.9|186713.9|186846|186721|186835.7|186710.7|20
1722501040000|2024-08-01 08:30:40|186839.3|186714.3|186840.9|186715.9|186841.9|186716.9|186839.3|186714.3|24
1722501050000|2024-08-01 08:30:50|186841.7|186716.7|186871|186746|186879.1|186754.1|186840|186715|18
1722501060000|2024-08-01 08:31:00|186871.3|186746.3|186851.2|186726.2|186871.3|186746.3|186850.7|186725.7|22
1722501070000|2024-08-01 08:31:10|186852.2|186727.2|186859.6|186734.6|186864.5|186739.5|186851.4|186726.4|11
1722501080000|2024-08-01 08:31:20|186859.3|186734.3|186858.8|186733.8|186863.8|186738.8|186854.1|186729.1|16
1722501090000|2024-08-01 08:31:30|186858.5|186733.5|186859.2|186734.2|186859.2|186734.2|186858.5|186733.5|2
1722501100000|2024-08-01 08:31:40|186860.2|186735.2|186825.2|186700.2|186863.3|186738.3|186825.2|186700.2|15
1722501110000|2024-08-01 08:31:50|186824.2|186699.2|186869.9|186744.9|186870.7|186745.7|186823.2|186698.2|26
1722501120000|2024-08-01 08:32:00|186869.4|186744.4|186862.8|186737.8|186869.9|186744.9|186855|186730|21
1722501130000|2024-08-01 08:32:10|186862.7|186737.7|186858.5|186733.5|186878.6|186753.6|186858.5|186733.5|24
1722501140000|2024-08-01 08:32:20|186857.4|186732.4|186846.8|186721.8|186867.1|186742.1|186845.8|186720.8|29
1722501150000|2024-08-01 08:32:30|186847.2|186722.2|186855.9|186730.9|186858.1|186733.1|186846.6|186721.6|28
1722501160000|2024-08-01 08:32:40|186856.6|186731.6|186866.5|186741.5|186869.7|186744.7|186847.1|186722.1|18
1722501170000|2024-08-01 08:32:50|186867.2|186742.2|186870.4|186745.4|186875.2|186750.2|186866.8|186741.8|23
1722501180000|2024-08-01 08:33:00|186867.9|186742.9|186869.2|186744.2|186872|186747|186867.7|186742.7|21
1722501190000|2024-08-01 08:33:10|186869.9|186744.9|186872.4|186747.4|186872.4|186747.4|186867.6|186742.6|16
1722501200000|2024-08-01 08:33:20|186870|186745|186865.6|186740.6|186874.3|186749.3|186864.9|186739.9|21
1722501210000|2024-08-01 08:33:30|186865.7|186740.7|186834.2|186709.2|186868.4|186743.4|186831.4|186706.4|25
1722501220000|2024-08-01 08:33:40|186836|186711|186834.3|186709.3|186839.2|186714.2|186832.3|186707.3|28
1722501230000|2024-08-01 08:33:50|186837.7|186712.7|186838.2|186713.2|186838.4|186713.4|186833.2|186708.2|18
1722501240000|2024-08-01 08:34:00|186836.1|186711.1|186834.9|186709.9|186837.8|186712.8|186834.7|186709.7|11
1722501250000|2024-08-01 08:34:10|186839.9|186714.9|186832.9|186707.9|186839.9|186714.9|186832.7|186707.7|19
1722501260000|2024-08-01 08:34:20|186832.5|186707.5|186870.5|186745.5|186890.3|186765.3|186832.5|186707.5|27
1722501270000|2024-08-01 08:34:30|186872.2|186747.2|186868.8|186743.8|186872.2|186747.2|186868.4|186743.4|16
1722501280000|2024-08-01 08:34:40|186868.7|186743.7|186876.8|186751.8|186886.1|186761.1|186867.5|186742.5|24
1722501290000|2024-08-01 08:34:50|186876.5|186751.5|186883.4|186758.4|186884.9|186759.9|186868.2|186743.2|18
1722501300000|2024-08-01 08:35:00|186882.2|186757.2|186880.4|186755.4|186885.4|186760.4|186877.4|186752.4|18
1722501310000|2024-08-01 08:35:10|186880.2|186755.2|186839.6|186714.6|186880.2|186755.2|186837.9|186712.9|22
1722501320000|2024-08-01 08:35:20|186839.2|186714.2|186841.7|186716.7|186843.8|186718.8|186839.2|186714.2|20
1722501330000|2024-08-01 08:35:30|186840.9|186715.9|186843.4|186718.4|186843.9|186718.9|186839.1|186714.1|33
1722501340000|2024-08-01 08:35:40|186844.2|186719.2|186832.4|186707.4|186845.7|186720.7|186832.2|186707.2|29
1722501350000|2024-08-01 08:35:50|186832.8|186707.8|186833.4|186708.4|186835.3|186710.3|186832.1|186707.1|27
1722501360000|2024-08-01 08:36:00|186833.5|186708.5|186841.9|186716.9|186842.5|186717.5|186830.4|186705.4|27
1722501370000|2024-08-01 08:36:10|186842.6|186717.6|186852.6|186727.6|186857|186732|186841|186716|28
1722501380000|2024-08-01 08:36:20|186852.4|186727.4|186849.9|186724.9|186852.4|186727.4|186841.8|186716.8|25
1722501390000|2024-08-01 08:36:30|186848|186723|186853.9|186728.9|186856.2|186731.2|186846.5|186721.5|31
1722501400000|2024-08-01 08:36:40|186853.4|186728.4|186842.6|186717.6|186855.8|186730.8|186841.8|186716.8|17
1722501410000|2024-08-01 08:36:50|186841.6|186716.6|186841.5|186716.5|186843.4|186718.4|186841.4|186716.4|9
1722501420000|2024-08-01 08:37:00|186840.7|186715.7|186860.7|186735.7|186865.4|186740.4|186835.1|186710.1|21
1722501430000|2024-08-01 08:37:10|186858.5|186733.5|186803.9|186678.9|186858.5|186733.5|186802.7|186677.7|24
1722501440000|2024-08-01 08:37:20|186805.8|186680.8|186805.4|186680.4|186814|186689|186804.8|186679.8|22
1722501450000|2024-08-01 08:37:30|186804.9|186679.9|186773.4|186648.4|186804.9|186679.9|186773.3|186648.3|17
1722501460000|2024-08-01 08:37:40|186773.9|186648.9|186742.9|186617.9|186776.1|186651.1|186739.3|186614.3|24
1722501470000|2024-08-01 08:37:50|186743.1|186618.1|186739.7|186614.7|186743.1|186618.1|186737|186612|21
1722501480000|2024-08-01 08:38:00|186740.2|186615.2|186794.2|186669.2|186801.6|186676.6|186740.2|186615.2|28
1722501490000|2024-08-01 08:38:10|186795.1|186670.1|186781.1|186656.1|186800|186675|186781.1|186656.1|34
1722501500000|2024-08-01 08:38:20|186780.4|186655.4|186784.7|186659.7|186785.7|186660.7|186780.2|186655.2|25
1722501510000|2024-08-01 08:38:30|186785.1|186660.1|186796.8|186671.8|186803.8|186678.8|186785.1|186660.1|27
1722501520000|2024-08-01 08:38:40|186795.1|186670.1|186831.9|186706.9|186836|186711|186795.1|186670.1|27
1722501530000|2024-08-01 08:38:50|186832.5|186707.5|186835.9|186710.9|186845.4|186720.4|186831.7|186706.7|29
1722501540000|2024-08-01 08:39:00|186835.8|186710.8|186845.1|186720.1|186853.8|186728.8|186833.6|186708.6|21
1722501550000|2024-08-01 08:39:10|186844.6|186719.6|186848.9|186723.9|186853|186728|186843.5|186718.5|17
1722501560000|2024-08-01 08:39:20|186848.2|186723.2|186847.3|186722.3|186853.2|186728.2|186846|186721|19
1722501570000|2024-08-01 08:39:30|186847.9|186722.9|186861.2|186736.2|186876.7|186751.7|186847.7|186722.7|28
1722501580000|2024-08-01 08:39:40|186860.2|186735.2|186871.6|186746.6|186874.7|186749.7|186857.5|186732.5|17
1722501590000|2024-08-01 08:39:50|186852.8|186727.8|186841.4|186716.4|186861|186736|186840|186715|18
1722501600000|2024-08-01 08:40:00|186841.1|186716.1|186873.2|186748.2|186875.9|186750.9|186836.4|186711.4|24
1722501610000|2024-08-01 08:40:10|186872.8|186747.8|186870.6|186745.6|186874.4|186749.4|186869.2|186744.2|24
1722501620000|2024-08-01 08:40:20|186871|186746|186870.5|186745.5|186873.1|186748.1|186869.7|186744.7|21
1722501630000|2024-08-01 08:40:30|186869.7|186744.7|186871.7|186746.7|186879.4|186754.4|186869.2|186744.2|25
1722501640000|2024-08-01 08:40:40|186870.4|186745.4|186846|186721|186872|186747|186844.7|186719.7|31
1722501650000|2024-08-01 08:40:50|186845.2|186720.2|186859.3|186734.3|186859.5|186734.5|186844.6|186719.6|29
1722501660000|2024-08-01 08:41:00|186862.5|186737.5|186860.7|186735.7|186862.5|186737.5|186859.4|186734.4|13
1722501670000|2024-08-01 08:41:10|186860.9|186735.9|186880.3|186755.3|186880.3|186755.3|186859.9|186734.9|9
1722501680000|2024-08-01 08:41:20|186891.5|186766.5|186871.8|186746.8|186892.3|186767.3|186856.2|186731.2|31
1722501690000|2024-08-01 08:41:30|186871.5|186746.5|186864.6|186739.6|186875.5|186750.5|186863.7|186738.7|20
1722501700000|2024-08-01 08:41:40|186864.7|186739.7|186871.7|186746.7|186878.3|186753.3|186864.7|186739.7|17
1722501710000|2024-08-01 08:41:50|186871.5|186746.5|186864.7|186739.7|186875.5|186750.5|186860.4|186735.4|27
1722501720000|2024-08-01 08:42:00|186865.3|186740.3|186862|186737|186888|186763|186852.6|186727.6|27
1722501730000|2024-08-01 08:42:10|186861.6|186736.6|186866.5|186741.5|186867.3|186742.3|186861.5|186736.5|15
1722501740000|2024-08-01 08:42:20|186866|186741|186872.1|186747.1|186874.1|186749.1|186864.7|186739.7|20
1722501750000|2024-08-01 08:42:30|186872.2|186747.2|186889.9|186764.9|186892.1|186767.1|186872.2|186747.2|15
1722501760000|2024-08-01 08:42:40|186890.5|186765.5|186891.4|186766.4|186891.6|186766.6|186888.6|186763.6|11
1722501770000|2024-08-01 08:42:50|186889.9|186764.9|186894.4|186769.4|186897|186772|186889.9|186764.9|23
1722501780000|2024-08-01 08:43:00|186894.3|186769.3|186894|186769|186898|186773|186891.8|186766.8|19
1722501790000|2024-08-01 08:43:10|186892.8|186767.8|186893.8|186768.8|186896.3|186771.3|186892|186767|16
1722501800000|2024-08-01 08:43:20|186895.9|186770.9|186897.1|186772.1|186900.5|186775.5|186894.4|186769.4|13
1722501810000|2024-08-01 08:43:30|186897.3|186772.3|186896|186771|186903.2|186778.2|186892.1|186767.1|18
1722501820000|2024-08-01 08:43:40|186895.6|186770.6|186892.6|186767.6|186900.3|186775.3|186892.6|186767.6|17
1722501830000|2024-08-01 08:43:50|186891.8|186766.8|186878.4|186753.4|186904.6|186779.6|186878.1|186753.1|16
1722501840000|2024-08-01 08:44:00|186878|186753|186823.2|186698.2|186879.8|186754.8|186821.2|186696.2|17
1722501850000|2024-08-01 08:44:10|186821.4|186696.4|186781.8|186656.8|186821.4|186696.4|186778|186653|24
1722501860000|2024-08-01 08:44:20|186783.4|186658.4|186782.8|186657.8|186784.3|186659.3|186781.9|186656.9|17
1722501870000|2024-08-01 08:44:30|186782.3|186657.3|186782.3|186657.3|186783.1|186658.1|186781.9|186656.9|9
1722501880000|2024-08-01 08:44:40|186783.8|186658.8|186780.7|186655.7|186787.5|186662.5|186780.7|186655.7|25
1722501890000|2024-08-01 08:44:50|186780.4|186655.4|186780.5|186655.5|186781.1|186656.1|186779.6|186654.6|10
1722501900000|2024-08-01 08:45:00|186779.9|186654.9|186787.8|186662.8|186791.5|186666.5|186779.9|186654.9|31
1722501910000|2024-08-01 08:45:10|186787.9|186662.9|186779.2|186654.2|186823.3|186698.3|186778.4|186653.4|21
1722501920000|2024-08-01 08:45:20|186779.3|186654.3|186782.5|186657.5|186784.5|186659.5|186779.3|186654.3|17
1722501930000|2024-08-01 08:45:30|186782.3|186657.3|186832.1|186707.1|186835.3|186710.3|186782.3|186657.3|20
1722501940000|2024-08-01 08:45:40|186832.5|186707.5|186828.1|186703.1|186832.6|186707.6|186828.1|186703.1|12
1722501950000|2024-08-01 08:45:50|186828|186703|186838.7|186713.7|186840.1|186715.1|186828|186703|26
1722501960000|2024-08-01 08:46:00|186874|186749|186821.3|186696.3|186891|186766|186812.7|186687.7|28
1722501970000|2024-08-01 08:46:10|186820.9|186695.9|186822.7|186697.7|186831.8|186706.8|186819.8|186694.8|28
1722501980000|2024-08-01 08:46:20|186815.6|186690.6|186822.9|186697.9|186825.4|186700.4|186809.8|186684.8|18
1722501990000|2024-08-01 08:46:30|186824.3|186699.3|186827.4|186702.4|186827.4|186702.4|186823.7|186698.7|25
1722502000000|2024-08-01 08:46:40|186828.7|186703.7|186828|186703|186830.1|186705.1|186821.7|186696.7|29
1722502010000|2024-08-01 08:46:50|186827.9|186702.9|186817.5|186692.5|186833|186708|186817.3|186692.3|22
1722502020000|2024-08-01 08:47:00|186817.6|186692.6|186822.5|186697.5|186822.5|186697.5|186816.4|186691.4|16
1722502030000|2024-08-01 08:47:10|186820.7|186695.7|186788.1|186663.1|186820.9|186695.9|186785.1|186660.1|17
1722502040000|2024-08-01 08:47:20|186788.5|186663.5|186772.4|186647.4|186790.1|186665.1|186765.7|186640.7|24
1722502050000|2024-08-01 08:47:30|186774.3|186649.3|186785.7|186660.7|186787.3|186662.3|186772.9|186647.9|24
1722502060000|2024-08-01 08:47:40|186786|186661|186776.2|186651.2|186788.1|186663.1|186776.2|186651.2|24
1722502070000|2024-08-01 08:47:50|186776.3|186651.3|186778.2|186653.2|186780.9|186655.9|186776.3|186651.3|21
1722502080000|2024-08-01 08:48:00|186778.9|186653.9|186787|186662|186789|186664|186776|186651|21
1722502090000|2024-08-01 08:48:10|186797.8|186672.8|186793|186668|186797.8|186672.8|186792.4|186667.4|14
1722502100000|2024-08-01 08:48:20|186793.1|186668.1|186786.2|186661.2|186793.2|186668.2|186786.1|186661.1|24
1722502110000|2024-08-01 08:48:30|186787.1|186662.1|186801.2|186676.2|186802.4|186677.4|186774.9|186649.9|27
1722502120000|2024-08-01 08:48:40|186801.6|186676.6|186782.7|186657.7|186810.9|186685.9|186782.6|186657.6|21
1722502130000|2024-08-01 08:48:50|186782.3|186657.3|186789.2|186664.2|186790.7|186665.7|186782.3|186657.3|18
1722502140000|2024-08-01 08:49:00|186789.1|186664.1|186786.8|186661.8|186790.8|186665.8|186786.7|186661.7|13
1722502150000|2024-08-01 08:49:10|186786.9|186661.9|186815.1|186690.1|186815.1|186690.1|186782.5|186657.5|19
1722502160000|2024-08-01 08:49:20|186814.9|186689.9|186781.6|186656.6|186814.9|186689.9|186754.1|186629.1|27
1722502170000|2024-08-01 08:49:30|186781.7|186656.7|186811.1|186686.1|186814.4|186689.4|186781.5|186656.5|18
1722502180000|2024-08-01 08:49:40|186811.7|186686.7|186799.4|186674.4|186812.5|186687.5|186794.5|186669.5|19
1722502190000|2024-08-01 08:49:50|186799|186674|186799.4|186674.4|186802.1|186677.1|186798.6|186673.6|16
1722502200000|2024-08-01 08:50:00|186799.1|186674.1|186779.7|186654.7|186799.3|186674.3|186777.6|186652.6|21
1722502210000|2024-08-01 08:50:10|186781.1|186656.1|186794.7|186669.7|186796.6|186671.6|186777.8|186652.8|19
1722502220000|2024-08-01 08:50:20|186798.2|186673.2|186803.4|186678.4|186804.4|186679.4|186798.2|186673.2|16
1722502230000|2024-08-01 08:50:30|186802.9|186677.9|186802.6|186677.6|186807|186682|186802.1|186677.1|10
1722502240000|2024-08-01 08:50:40|186803.5|186678.5|186831.8|186706.8|186889.6|186764.6|186803.5|186678.5|27
1722502250000|2024-08-01 08:50:50|186832.2|186707.2|186840.9|186715.9|186843.1|186718.1|186828.3|186703.3|25
1722502260000|2024-08-01 08:51:00|186836.2|186711.2|186833.8|186708.8|186836.2|186711.2|186832.7|186707.7|10
1722502270000|2024-08-01 08:51:10|186834.5|186709.5|186863.5|186738.5|186866.4|186741.4|186834.5|186709.5|20
1722502280000|2024-08-01 08:51:20|186866.4|186741.4|186864.7|186739.7|186866.4|186741.4|186855.6|186730.6|16
1722502290000|2024-08-01 08:51:30|186864.5|186739.5|186849.3|186724.3|186866.2|186741.2|186843.9|186718.9|21
1722502300000|2024-08-01 08:51:40|186850|186725|186849|186724|186853.9|186728.9|186847.7|186722.7|22
1722502310000|2024-08-01 08:51:50|186848.6|186723.6|186848.4|186723.4|186853.9|186728.9|186847.9|186722.9|13
1722502320000|2024-08-01 08:52:00|186848.2|186723.2|186838.4|186713.4|186848.5|186723.5|186830.7|186705.7|15
1722502330000|2024-08-01 08:52:10|186841.5|186716.5|186750.1|186625.1|186841.5|186716.5|186750.1|186625.1|12
1722502340000|2024-08-01 08:52:20|186755.7|186630.7|186740.7|186615.7|186756.1|186631.1|186738.6|186613.6|18
1722502350000|2024-08-01 08:52:30|186741.5|186616.5|186719.6|186594.6|186741.5|186616.5|186715.1|186590.1|27
1722502360000|2024-08-01 08:52:40|186719.7|186594.7|186726.4|186601.4|186726.4|186601.4|186719|186594|23
1722502370000|2024-08-01 08:52:50|186726.8|186601.8|186723.3|186598.3|186742.3|186617.3|186722.3|186597.3|22
1722502380000|2024-08-01 08:53:00|186723.1|186598.1|186725.4|186600.4|186728.4|186603.4|186721.5|186596.5|18
1722502390000|2024-08-01 08:53:10|186720.1|186595.1|186731.1|186606.1|186731.2|186606.2|186720.1|186595.1|19
1722502400000|2024-08-01 08:53:20|186730.4|186605.4|186726.9|186601.9|186730.4|186605.4|186725.9|186600.9|9
1722502410000|2024-08-01 08:53:30|186727.4|186602.4|186752.9|186627.9|186752.9|186627.9|186727.4|186602.4|19
1722502420000|2024-08-01 08:53:40|186753|186628|186748.2|186623.2|186753|186628|186746|186621|24
1722502430000|2024-08-01 08:53:50|186748.1|186623.1|186748.2|186623.2|186748.2|186623.2|186746.9|186621.9|13
1722502440000|2024-08-01 08:54:00|186748.3|186623.3|186751.6|186626.6|186753|186628|186748.3|186623.3|17
1722502450000|2024-08-01 08:54:10|186752|186627|186764.5|186639.5|186764.8|186639.8|186748.6|186623.6|10
1722502460000|2024-08-01 08:54:20|186757.4|186632.4|186765.1|186640.1|186765.1|186640.1|186757.4|186632.4|9
1722502470000|2024-08-01 08:54:30|186764.4|186639.4|186765.2|186640.2|186765.2|186640.2|186758.2|186633.2|6
1722502480000|2024-08-01 08:54:40|186780.5|186655.5|186790.1|186665.1|186792.9|186667.9|186780.5|186655.5|14
1722502490000|2024-08-01 08:54:50|186790|186665|186785.8|186660.8|186791.2|186666.2|186785.8|186660.8|11
1722502500000|2024-08-01 08:55:00|186782|186657|186779.3|186654.3|186782.4|186657.4|186779.2|186654.2|13
1722502510000|2024-08-01 08:55:10|186779.4|186654.4|186779.5|186654.5|186781.6|186656.6|186778.5|186653.5|15
1722502520000|2024-08-01 08:55:20|186780.5|186655.5|186780.1|186655.1|186780.7|186655.7|186778.4|186653.4|10
1722502530000|2024-08-01 08:55:30|186781.1|186656.1|186781.4|186656.4|186781.6|186656.6|186778.6|186653.6|12
1722502540000|2024-08-01 08:55:40|186780.1|186655.1|186779.3|186654.3|186781.4|186656.4|186778.9|186653.9|6
1722502550000|2024-08-01 08:55:50|186778.7|186653.7|186751.9|186626.9|186779.6|186654.6|186748.8|186623.8|16
1722502560000|2024-08-01 08:56:00|186750.3|186625.3|186749.1|186624.1|186750.3|186625.3|186748.6|186623.6|12
1722502570000|2024-08-01 08:56:10|186749.3|186624.3|186699.9|186574.9|186750.2|186625.2|186677.6|186552.6|19
1722502580000|2024-08-01 08:56:20|186700.5|186575.5|186707.2|186582.2|186707.4|186582.4|186699.4|186574.4|9
1722502590000|2024-08-01 08:56:30|186707.5|186582.5|186696.5|186571.5|186714.7|186589.7|186695.9|186570.9|17
1722502600000|2024-08-01 08:56:40|186696.9|186571.9|186703.4|186578.4|186707.1|186582.1|186696.9|186571.9|16
1722502610000|2024-08-01 08:56:50|186703.6|186578.6|186786.2|186661.2|186787|186662|186703.6|186578.6|26
1722502620000|2024-08-01 08:57:00|186784.3|186659.3|186760.3|186635.3|186784.3|186659.3|186757.9|186632.9|23
1722502630000|2024-08-01 08:57:10|186760.7|186635.7|186761.1|186636.1|186761.1|186636.1|186760.7|186635.7|2
1722502640000|2024-08-01 08:57:20|186760.7|186635.7|186833|186708|186840.1|186715.1|186760.7|186635.7|23
1722502650000|2024-08-01 08:57:30|186833.7|186708.7|186834.5|186709.5|186834.5|186709.5|186832.3|186707.3|6
1722502660000|2024-08-01 08:57:40|186833.6|186708.6|186834.6|186709.6|186838.1|186713.1|186833.6|186708.6|8
1722502670000|2024-08-01 08:57:50|186835|186710|186834.6|186709.6|186835|186710|186834.6|186709.6|2
1722502680000|2024-08-01 08:58:00|186834.2|186709.2|186836.1|186711.1|186836.1|186711.1|186834.2|186709.2|9
1722502690000|2024-08-01 08:58:10|186835.8|186710.8|186836.3|186711.3|186838.6|186713.6|186835.7|186710.7|8
1722502700000|2024-08-01 08:58:20|186838.3|186713.3|186851.8|186726.8|186862.8|186737.8|186829.6|186704.6|21
1722502710000|2024-08-01 08:58:30|186852|186727|186852.4|186727.4|186853|186728|186852|186727|6
1722502720000|2024-08-01 08:58:40|186852.7|186727.7|186852.5|186727.5|186853.1|186728.1|186851.3|186726.3|12
1722502730000|2024-08-01 08:58:50|186852.8|186727.8|186848.2|186723.2|186852.8|186727.8|186848.2|186723.2|14
1722502740000|2024-08-01 08:59:00|186848.6|186723.6|186846.6|186721.6|186854.1|186729.1|186846.1|186721.1|27
1722502750000|2024-08-01 08:59:10|186846.2|186721.2|186846.1|186721.1|186846.9|186721.9|186845.4|186720.4|6
1722502760000|2024-08-01 08:59:20|186845.3|186720.3|186843|186718|186851.4|186726.4|186842.4|186717.4|26
1722502770000|2024-08-01 08:59:30|186849.1|186724.1|186823.8|186698.8|186850.9|186725.9|186818.4|186693.4|25
1722502780000|2024-08-01 08:59:40|186826.6|186701.6|186821.7|186696.7|186826.6|186701.6|186820.3|186695.3|17
1722502790000|2024-08-01 08:59:50|186821.6|186696.6|186824.3|186699.3|186824.9|186699.9|186821.6|186696.6|14
1722502800000|2024-08-01 09:00:00|186824.1|186699.1|186837.6|186712.6|186842.8|186717.8|186824.1|186699.1|16
1722502810000|2024-08-01 09:00:10|186838.3|186713.3|186910.7|186785.7|186910.7|186785.7|186838|186713|16
1722502820000|2024-08-01 09:00:20|186912.1|186787.1|186890.4|186765.4|186912.1|186787.1|186888.5|186763.5|8
1722502830000|2024-08-01 09:00:30|186894.5|186769.5|186899.3|186774.3|186911.6|186786.6|186894.5|186769.5|21
1722502840000|2024-08-01 09:00:40|186898.6|186773.6|186916.8|186791.8|186916.8|186791.8|186861.7|186736.7|16
1722502850000|2024-08-01 09:00:50|186918.6|186793.6|186934|186809|186940.2|186815.2|186917.5|186792.5|24
1722502860000|2024-08-01 09:01:00|186932.5|186807.5|186952.2|186827.2|186952.4|186827.4|186932.1|186807.1|12
1722502870000|2024-08-01 09:01:10|186951.4|186826.4|186905.5|186780.5|186951.4|186826.4|186835.8|186710.8|20
1722502880000|2024-08-01 09:01:20|186896.4|186771.4|186903.3|186778.3|186904.4|186779.4|186893|186768|19
1722502890000|2024-08-01 09:01:30|186903.8|186778.8|186896.2|186771.2|186903.9|186778.9|186893.9|186768.9|16
1722502900000|2024-08-01 09:01:40|186896.6|186771.6|186896.1|186771.1|186896.6|186771.6|186896.1|186771.1|8
1722502910000|2024-08-01 09:01:50|186893.4|186768.4|186889.8|186764.8|186893.9|186768.9|186889.8|186764.8|9
1722502920000|2024-08-01 09:02:00|186890.6|186765.6|186887.2|186762.2|186891|186766|186887.1|186762.1|20
1722502930000|2024-08-01 09:02:10|186887.7|186762.7|186824.5|186699.5|186887.7|186762.7|186820.1|186695.1|28
1722502940000|2024-08-01 09:02:20|186824.2|186699.2|186827.4|186702.4|186829.3|186704.3|186824.2|186699.2|20
1722502950000|2024-08-01 09:02:30|186823.2|186698.2|186829.4|186704.4|186829.4|186704.4|186822.4|186697.4|17
1722502960000|2024-08-01 09:02:40|186832.2|186707.2|186852.7|186727.7|186855.1|186730.1|186832.2|186707.2|14
1722502970000|2024-08-01 09:02:50|186852.2|186727.2|186834|186709|186852.2|186727.2|186834|186709|12
1722502980000|2024-08-01 09:03:00|186834.2|186709.2|186811.1|186686.1|186840.8|186715.8|186811.1|186686.1|28
1722502990000|2024-08-01 09:03:10|186810.4|186685.4|186865.8|186740.8|186869.2|186744.2|186808.2|186683.2|31
1722503000000|2024-08-01 09:03:20|186865.3|186740.3|186877.1|186752.1|186877.3|186752.3|186862.1|186737.1|22
1722503010000|2024-08-01 09:03:30|186877|186752|186884.6|186759.6|186885.5|186760.5|186876.9|186751.9|23
1722503020000|2024-08-01 09:03:40|186884.1|186759.1|186880.7|186755.7|186886.7|186761.7|186878.4|186753.4|22
1722503030000|2024-08-01 09:03:50|186881.1|186756.1|186880.7|186755.7|186884.7|186759.7|186876.1|186751.1|26
1722503040000|2024-08-01 09:04:00|186880|186755|186878.5|186753.5|186882|186757|186876.3|186751.3|20
1722503050000|2024-08-01 09:04:10|186875.9|186750.9|186905.8|186780.8|186909.6|186784.6|186875.9|186750.9|31
1722503060000|2024-08-01 09:04:20|186906.1|186781.1|186914.4|186789.4|186916.1|186791.1|186903.1|186778.1|19
1722503070000|2024-08-01 09:04:30|186915.2|186790.2|186913.2|186788.2|186915.2|186790.2|186912.3|186787.3|11
1722503080000|2024-08-01 09:04:40|186913.5|186788.5|186944.8|186819.8|186946.5|186821.5|186913.5|186788.5|29
1722503090000|2024-08-01 09:04:50|186944.4|186819.4|186930.1|186805.1|186944.4|186819.4|186929.6|186804.6|16
1722503100000|2024-08-01 09:05:00|186930.2|186805.2|186899.1|186774.1|186930.7|186805.7|186898.1|186773.1|17
1722503110000|2024-08-01 09:05:10|186899.6|186774.6|186901.9|186776.9|186902.2|186777.2|186894.8|186769.8|17
1722503120000|2024-08-01 09:05:20|186901.7|186776.7|186864.9|186739.9|186901.7|186776.7|186826.7|186701.7|28
1722503130000|2024-08-01 09:05:30|186859.4|186734.4|186859.6|186734.6|186863.6|186738.6|186858.8|186733.8|20
1722503140000|2024-08-01 09:05:40|186859.7|186734.7|186867.3|186742.3|186867.5|186742.5|186859.7|186734.7|18
1722503150000|2024-08-01 09:05:50|186867.7|186742.7|186866.5|186741.5|186867.9|186742.9|186866.4|186741.4|16
1722503160000|2024-08-01 09:06:00|186865|186740|186820.7|186695.7|186866.2|186741.2|186811.5|186686.5|22
1722503170000|2024-08-01 09:06:10|186821|186696|186809.3|186684.3|186822.9|186697.9|186807.7|186682.7|27
1722503180000|2024-08-01 09:06:20|186809.6|186684.6|186804.7|186679.7|186809.6|186684.6|186800.4|186675.4|27
1722503190000|2024-08-01 09:06:30|186804.4|186679.4|186818.4|186693.4|186818.4|186693.4|186804.4|186679.4|10
1722503200000|2024-08-01 09:06:40|186818.8|186693.8|186822.2|186697.2|186822.2|186697.2|186818.6|186693.6|14
1722503210000|2024-08-01 09:06:50|186820.9|186695.9|186830.1|186705.1|186842.9|186717.9|186820.8|186695.8|31
1722503220000|2024-08-01 09:07:00|186831.5|186706.5|186830.6|186705.6|186831.8|186706.8|186829.4|186704.4|29
1722503230000|2024-08-01 09:07:10|186822.1|186697.1|186807|186682|186824.8|186699.8|186781.7|186656.7|28
1722503240000|2024-08-01 09:07:20|186806.5|186681.5|186827.8|186702.8|186832.8|186707.8|186802.7|186677.7|31
1722503250000|2024-08-01 09:07:30|186827|186702|186845.3|186720.3|186852.3|186727.3|186812.4|186687.4|21
1722503260000|2024-08-01 09:07:40|186845.4|186720.4|186866.5|186741.5|186871.5|186746.5|186845.4|186720.4|21
1722503270000|2024-08-01 09:07:50|186865.4|186740.4|186865.5|186740.5|186866.5|186741.5|186862.5|186737.5|25
1722503280000|2024-08-01 09:08:00|186863.9|186738.9|186864.2|186739.2|186865.3|186740.3|186863.6|186738.6|20
1722503290000|2024-08-01 09:08:10|186863.7|186738.7|186867.1|186742.1|186867.2|186742.2|186862.7|186737.7|21
1722503300000|2024-08-01 09:08:20|186864.5|186739.5|186865.7|186740.7|186867.3|186742.3|186860.2|186735.2|28
1722503310000|2024-08-01 09:08:30|186865.4|186740.4|186865.3|186740.3|186867.3|186742.3|186860.4|186735.4|30
1722503320000|2024-08-01 09:08:40|186864.2|186739.2|186871.6|186746.6|186905.8|186780.8|186863.7|186738.7|23
1722503330000|2024-08-01 09:08:50|186871.3|186746.3|186876.2|186751.2|186877.1|186752.1|186871.2|186746.2|18
1722503340000|2024-08-01 09:09:00|186876.3|186751.3|186867.7|186742.7|186876.3|186751.3|186867.7|186742.7|19
1722503350000|2024-08-01 09:09:10|186868.1|186743.1|186846.6|186721.6|186868.1|186743.1|186839|186714|24
1722503360000|2024-08-01 09:09:20|186846.2|186721.2|186845|186720|186849.1|186724.1|186843.4|186718.4|18
1722503370000|2024-08-01 09:09:30|186843.4|186718.4|186831.5|186706.5|186846.9|186721.9|186829.3|186704.3|29
1722503380000|2024-08-01 09:09:40|186831.4|186706.4|186804.1|186679.1|186831.4|186706.4|186801.8|186676.8|23
1722503390000|2024-08-01 09:09:50|186804.5|186679.5|186812.7|186687.7|186812.7|186687.7|186803.9|186678.9|19
1722503400000|2024-08-01 09:10:00|186811.4|186686.4|186776.9|186651.9|186811.4|186686.4|186766.8|186641.8|24
1722503410000|2024-08-01 09:10:10|186777|186652|186783.8|186658.8|186784.6|186659.6|186775.4|186650.4|23
1722503420000|2024-08-01 09:10:20|186783.7|186658.7|186774.1|186649.1|186784.3|186659.3|186774.1|186649.1|15
1722503430000|2024-08-01 09:10:30|186770.2|186645.2|186775.2|186650.2|186775.2|186650.2|186767.9|186642.9|19
1722503440000|2024-08-01 09:10:40|186775|186650|186768.3|186643.3|186775|186650|186768.3|186643.3|16
1722503450000|2024-08-01 09:10:50|186768.4|186643.4|186771.9|186646.9|186775.2|186650.2|186768.4|186643.4|16
1722503460000|2024-08-01 09:11:00|186771.1|186646.1|186786.8|186661.8|186803.8|186678.8|186767|186642|29
1722503470000|2024-08-01 09:11:10|186786.7|186661.7|186780|186655|186788.5|186663.5|186780|186655|15
1722503480000|2024-08-01 09:11:20|186779.5|186654.5|186787.9|186662.9|186788.2|186663.2|186779.5|186654.5|24
1722503490000|2024-08-01 09:11:30|186787|186662|186783.1|186658.1|186792.6|186667.6|186783|186658|20
1722503500000|2024-08-01 09:11:40|186783.7|186658.7|186779.1|186654.1|186785.2|186660.2|186779.1|186654.1|7
1722503510000|2024-08-01 09:11:50|186779|186654|186738.4|186613.4|186779|186654|186729.3|186604.3|30
1722503520000|2024-08-01 09:12:00|186739.1|186614.1|186731.5|186606.5|186739.9|186614.9|186727.6|186602.6|21
1722503530000|2024-08-01 09:12:10|186731.4|186606.4|186714.6|186589.6|186739.1|186614.1|186710.7|186585.7|21
1722503540000|2024-08-01 09:12:20|186713.9|186588.9|186712.4|186587.4|186715.5|186590.5|186711.5|186586.5|22
1722503550000|2024-08-01 09:12:30|186712.2|186587.2|186705|186580|186712.2|186587.2|186704.8|186579.8|10
1722503560000|2024-08-01 09:12:40|186704.9|186579.9|186710.2|186585.2|186713.1|186588.1|186704.5|186579.5|24
1722503570000|2024-08-01 09:12:50|186709.7|186584.7|186682.8|186557.8|186711.4|186586.4|186682.1|186557.1|23
1722503580000|2024-08-01 09:13:00|186683.8|186558.8|186710.6|186585.6|186714.6|186589.6|186675.2|186550.2|19
1722503590000|2024-08-01 09:13:10|186709.8|186584.8|186715.8|186590.8|186717.1|186592.1|186709.7|186584.7|19
1722503600000|2024-08-01 09:13:20|186717.1|186592.1|186687|186562|186720.7|186595.7|186684.5|186559.5|21
1722503610000|2024-08-01 09:13:30|186686.7|186561.7|186683.2|186558.2|186686.7|186561.7|186680.1|186555.1|17
1722503620000|2024-08-01 09:13:40|186683.3|186558.3|186711.7|186586.7|186742.9|186617.9|186683.3|186558.3|21
1722503630000|2024-08-01 09:13:50|186710.2|186585.2|186710.6|186585.6|186711.6|186586.6|186709.9|186584.9|15
1722503640000|2024-08-01 09:14:00|186711.4|186586.4|186700.3|186575.3|186711.4|186586.4|186700.3|186575.3|19
1722503650000|2024-08-01 09:14:10|186697.6|186572.6|186701.2|186576.2|186702|186577|186697.6|186572.6|23
1722503660000|2024-08-01 09:14:20|186701.1|186576.1|186700.7|186575.7|186701.4|186576.4|186697.2|186572.2|20
1722503670000|2024-08-01 09:14:30|186699.9|186574.9|186705.4|186580.4|186705.7|186580.7|186699.2|186574.2|14
1722503680000|2024-08-01 09:14:40|186706.2|186581.2|186683.1|186558.1|186714|186589|186681.4|186556.4|22
1722503690000|2024-08-01 09:14:50|186682.9|186557.9|186653.9|186528.9|186683.3|186558.3|186653.9|186528.9|25
1722503700000|2024-08-01 09:15:00|186652.9|186527.9|186637.7|186512.7|186652.9|186527.9|186631.1|186506.1|24
1722503710000|2024-08-01 09:15:10|186635.7|186510.7|186646.8|186521.8|186649.8|186524.8|186634.5|186509.5|18
1722503720000|2024-08-01 09:15:20|186643.2|186518.2|186617.4|186492.4|186643.6|186518.6|186609.5|186484.5|26
1722503730000|2024-08-01 09:15:30|186617.6|186492.6|186616.2|186491.2|186617.9|186492.9|186616.1|186491.1|22
1722503740000|2024-08-01 09:15:40|186616.3|186491.3|186637.5|186512.5|186639.6|186514.6|186616.3|186491.3|20
1722503750000|2024-08-01 09:15:50|186637|186512|186637|186512|186638.2|186513.2|186631|186506|13
1722503760000|2024-08-01 09:16:00|186637.9|186512.9|186615.8|186490.8|186637.9|186512.9|186615.4|186490.4|15
1722503770000|2024-08-01 09:16:10|186617.5|186492.5|186636.7|186511.7|186640|186515|186617.5|186492.5|19
1722503780000|2024-08-01 09:16:20|186634|186509|186629.1|186504.1|186639.6|186514.6|186627.9|186502.9|21
1722503790000|2024-08-01 09:16:30|186631.3|186506.3|186633.9|186508.9|186633.9|186508.9|186631.2|186506.2|12
1722503800000|2024-08-01 09:16:40|186634|186509|186696.8|186571.8|186700.5|186575.5|186633.9|186508.9|18
1722503810000|2024-08-01 09:16:50|186696.5|186571.5|186708.3|186583.3|186708.3|186583.3|186694.6|186569.6|10
1722503820000|2024-08-01 09:17:00|186705.9|186580.9|186710.8|186585.8|186720.4|186595.4|186705.9|186580.9|20
1722503830000|2024-08-01 09:17:10|186710.7|186585.7|186695.6|186570.6|186710.7|186585.7|186695.6|186570.6|23
1722503840000|2024-08-01 09:17:20|186693.9|186568.9|186698.1|186573.1|186699.4|186574.4|186684.8|186559.8|13
1722503850000|2024-08-01 09:17:30|186699|186574|186701.7|186576.7|186714.2|186589.2|186697.5|186572.5|24
1722503860000|2024-08-01 09:17:40|186700.7|186575.7|186700.4|186575.4|186700.7|186575.7|186699.6|186574.6|12
1722503870000|2024-08-01 09:17:50|186700.2|186575.2|186717.4|186592.4|186717.5|186592.5|186700.2|186575.2|29
1722503880000|2024-08-01 09:18:00|186715.6|186590.6|186757.4|186632.4|186760.9|186635.9|186715.6|186590.6|30
1722503890000|2024-08-01 09:18:10|186758.3|186633.3|186752.9|186627.9|186761.2|186636.2|186744.9|186619.9|19
1722503900000|2024-08-01 09:18:20|186752|186627|186755.1|186630.1|186755.1|186630.1|186752|186627|10
1722503910000|2024-08-01 09:18:30|186754.9|186629.9|186760.6|186635.6|186760.6|186635.6|186752.8|186627.8|19
1722503920000|2024-08-01 09:18:40|186759.7|186634.7|186759.4|186634.4|186762.2|186637.2|186759.4|186634.4|26
1722503930000|2024-08-01 09:18:50|186760.2|186635.2|186789|186664|186796|186671|186759.6|186634.6|14
1722503940000|2024-08-01 09:19:00|186788|186663|186789.8|186664.8|186789.9|186664.9|186788|186663|6
1722503950000|2024-08-01 09:19:10|186789|186664|186789.4|186664.4|186794.3|186669.3|186788.1|186663.1|23
1722503960000|2024-08-01 09:19:20|186787.4|186662.4|186785.3|186660.3|186787.4|186662.4|186785.3|186660.3|7
1722503970000|2024-08-01 09:19:30|186782.7|186657.7|186733.5|186608.5|186782.7|186657.7|186731.4|186606.4|25
1722503980000|2024-08-01 09:19:40|186736.5|186611.5|186763.9|186638.9|186764.2|186639.2|186736.5|186611.5|24
1722503990000|2024-08-01 09:19:50|186765.3|186640.3|186772.2|186647.2|186772.2|186647.2|186765.3|186640.3|7
1722504000000|2024-08-01 09:20:00|186773.4|186648.4|186771.6|186646.6|186779.4|186654.4|186770.2|186645.2|21
1722504010000|2024-08-01 09:20:10|186771.7|186646.7|186778.8|186653.8|186781.7|186656.7|186771.2|186646.2|19
1722504020000|2024-08-01 09:20:20|186778.7|186653.7|186774.2|186649.2|186782.2|186657.2|186774.2|186649.2|13
1722504030000|2024-08-01 09:20:30|186774.3|186649.3|186751|186626|186774.3|186649.3|186749.7|186624.7|30
1722504040000|2024-08-01 09:20:40|186751.3|186626.3|186756.2|186631.2|186757.1|186632.1|186750.6|186625.6|17
1722504050000|2024-08-01 09:20:50|186756.1|186631.1|186756.8|186631.8|186757.3|186632.3|186755.9|186630.9|11
1722504060000|2024-08-01 09:21:00|186759.3|186634.3|186757.7|186632.7|186759.3|186634.3|186755.7|186630.7|25
1722504070000|2024-08-01 09:21:10|186756.9|186631.9|186784.6|186659.6|186788.2|186663.2|186756.9|186631.9|17
1722504080000|2024-08-01 09:21:20|186782.6|186657.6|186790.4|186665.4|186792.6|186667.6|186782.6|186657.6|28
1722504090000|2024-08-01 09:21:30|186791.3|186666.3|186784.8|186659.8|186796.3|186671.3|186784.3|186659.3|14
1722504100000|2024-08-01 09:21:40|186784.4|186659.4|186793.8|186668.8|186796.9|186671.9|186783.1|186658.1|28
1722504110000|2024-08-01 09:21:50|186793.7|186668.7|186783.1|186658.1|186793.7|186668.7|186760.2|186635.2|22
1722504120000|2024-08-01 09:22:00|186782.2|186657.2|186786.4|186661.4|186801.9|186676.9|186782.2|186657.2|21
1722504130000|2024-08-01 09:22:10|186786.5|186661.5|186770.6|186645.6|186786.9|186661.9|186769.5|186644.5|10
1722504140000|2024-08-01 09:22:20|186771.4|186646.4|186780.3|186655.3|186784.2|186659.2|186763.3|186638.3|25
1722504150000|2024-08-01 09:22:30|186781.2|186656.2|186783.2|186658.2|186784.1|186659.1|186779.5|186654.5|24
1722504160000|2024-08-01 09:22:40|186784.4|186659.4|186783.2|186658.2|186784.4|186659.4|186780.9|186655.9|18
1722504170000|2024-08-01 09:22:50|186782|186657|186781.8|186656.8|186783.8|186658.8|186776.9|186651.9|19
1722504180000|2024-08-01 09:23:00|186784.4|186659.4|186789.4|186664.4|186794.3|186669.3|186781.9|186656.9|15
1722504190000|2024-08-01 09:23:10|186789.7|186664.7|186790.6|186665.6|186795.6|186670.6|186789.7|186664.7|17
1722504200000|2024-08-01 09:23:20|186790.1|186665.1|186794|186669|186794.5|186669.5|186790.1|186665.1|14
1722504210000|2024-08-01 09:23:30|186793.8|186668.8|186792|186667|186793.8|186668.8|186791.3|186666.3|8
1722504220000|2024-08-01 09:23:40|186791.5|186666.5|186799.4|186674.4|186803.1|186678.1|186791.5|186666.5|18
1722504230000|2024-08-01 09:23:50|186797.4|186672.4|186796.5|186671.5|186801.3|186676.3|186796.3|186671.3|22
1722504240000|2024-08-01 09:24:00|186796.7|186671.7|186805.7|186680.7|186818.1|186693.1|186795.8|186670.8|18
1722504250000|2024-08-01 09:24:10|186805.8|186680.8|186811.3|186686.3|186811.3|186686.3|186799.5|186674.5|18
1722504260000|2024-08-01 09:24:20|186825.5|186700.5|186797.3|186672.3|186829.4|186704.4|186795.1|186670.1|22
1722504270000|2024-08-01 09:24:30|186795.9|186670.9|186793.4|186668.4|186803.7|186678.7|186780.4|186655.4|28
1722504280000|2024-08-01 09:24:40|186794.6|186669.6|186789.7|186664.7|186794.6|186669.6|186786|186661|20
1722504290000|2024-08-01 09:24:50|186788|186663|186816.7|186691.7|186820.5|186695.5|186786.5|186661.5|19
1722504300000|2024-08-01 09:25:00|186819.9|186694.9|186819|186694|186819.9|186694.9|186817.2|186692.2|14
1722504310000|2024-08-01 09:25:10|186818.4|186693.4|186872.4|186747.4|186875.5|186750.5|186818.4|186693.4|27
1722504320000|2024-08-01 09:25:20|186872|186747|186877.6|186752.6|186877.8|186752.8|186868.7|186743.7|20
1722504330000|2024-08-01 09:25:30|186878.2|186753.2|186876.9|186751.9|186883.6|186758.6|186860|186735|26
1722504340000|2024-08-01 09:25:40|186876.2|186751.2|186874.5|186749.5|186876.2|186751.2|186871.8|186746.8|21
1722504350000|2024-08-01 09:25:50|186875.1|186750.1|186865.8|186740.8|186875.4|186750.4|186860.6|186735.6|22
1722504360000|2024-08-01 09:26:00|186865.7|186740.7|186858.2|186733.2|186866.9|186741.9|186856.7|186731.7|12
1722504370000|2024-08-01 09:26:10|186857.2|186732.2|186859|186734|186859|186734|186857|186732|6
1722504380000|2024-08-01 09:26:20|186855.3|186730.3|186832.2|186707.2|186855.3|186730.3|186831.4|186706.4|14
1722504390000|2024-08-01 09:26:30|186829.7|186704.7|186820.1|186695.1|186831.3|186706.3|186820.1|186695.1|9
1722504400000|2024-08-01 09:26:40|186819.3|186694.3|186831|186706|186832.7|186707.7|186819.2|186694.2|19
1722504410000|2024-08-01 09:26:50|186830.9|186705.9|186804.4|186679.4|186830.9|186705.9|186800.9|186675.9|11
1722504420000|2024-08-01 09:27:00|186799.5|186674.5|186828.5|186703.5|186843|186718|186794.2|186669.2|23
1722504430000|2024-08-01 09:27:10|186828.7|186703.7|186835|186710|186835.7|186710.7|186828.7|186703.7|12
1722504440000|2024-08-01 09:27:20|186835.4|186710.4|186858.6|186733.6|186858.6|186733.6|186835.4|186710.4|10
1722504450000|2024-08-01 09:27:30|186859.1|186734.1|186850.2|186725.2|186860.1|186735.1|186850.2|186725.2|18
1722504460000|2024-08-01 09:27:40|186848.8|186723.8|186856.7|186731.7|186857|186732|186848.8|186723.8|15
1722504470000|2024-08-01 09:27:50|186856.9|186731.9|186838.2|186713.2|186856.9|186731.9|186831.7|186706.7|21
1722504480000|2024-08-01 09:28:00|186837.5|186712.5|186836|186711|186839.5|186714.5|186834.1|186709.1|17
1722504490000|2024-08-01 09:28:10|186836.7|186711.7|186821.5|186696.5|186836.7|186711.7|186818.3|186693.3|11
1722504500000|2024-08-01 09:28:20|186824.7|186699.7|186803|186678|186824.7|186699.7|186796.8|186671.8|20
1722504510000|2024-08-01 09:28:30|186803.2|186678.2|186802.7|186677.7|186804.5|186679.5|186801.9|186676.9|13
1722504520000|2024-08-01 09:28:40|186802.6|186677.6|186830.6|186705.6|186835.2|186710.2|186802.6|186677.6|19
1722504530000|2024-08-01 09:28:50|186832.3|186707.3|186833|186708|186833.2|186708.2|186831.9|186706.9|7
1722504540000|2024-08-01 09:29:00|186832.9|186707.9|186834.6|186709.6|186842.4|186717.4|186832.9|186707.9|17
1722504550000|2024-08-01 09:29:10|186835.3|186710.3|186836.6|186711.6|186836.7|186711.7|186835.3|186710.3|6
1722504560000|2024-08-01 09:29:20|186835.7|186710.7|186842.5|186717.5|186842.5|186717.5|186835.7|186710.7|5
1722504570000|2024-08-01 09:29:30|186842.4|186717.4|186834.7|186709.7|186842.4|186717.4|186834.7|186709.7|14
1722504580000|2024-08-01 09:29:40|186833.8|186708.8|186837.2|186712.2|186837.2|186712.2|186832|186707|14
1722504590000|2024-08-01 09:29:50|186837.3|186712.3|186839.6|186714.6|186842.9|186717.9|186836.2|186711.2|13
1722504600000|2024-08-01 09:30:00|186839.2|186714.2|186914.5|186789.5|186918.1|186793.1|186839.1|186714.1|32
1722504610000|2024-08-01 09:30:10|186914.8|186789.8|186922.3|186797.3|186929.3|186804.3|186913.5|186788.5|23
1722504620000|2024-08-01 09:30:20|186928.2|186803.2|186909.4|186784.4|186928.3|186803.3|186909.3|186784.3|22
1722504630000|2024-08-01 09:30:30|186909.8|186784.8|186913.5|186788.5|186914.3|186789.3|186909.1|186784.1|10
1722504640000|2024-08-01 09:30:40|186912.7|186787.7|186905.7|186780.7|186913.2|186788.2|186899.2|186774.2|23
1722504650000|2024-08-01 09:30:50|186906.9|186781.9|186917|186792|186917|186792|186906.1|186781.1|16
1722504660000|2024-08-01 09:31:00|186916.4|186791.4|186907.1|186782.1|186916.7|186791.7|186904.9|186779.9|24
1722504670000|2024-08-01 09:31:10|186906.8|186781.8|186897.1|186772.1|186906.8|186781.8|186896.4|186771.4|17
1722504680000|2024-08-01 09:31:20|186894|186769|186857.8|186732.8|186897.8|186772.8|186855.4|186730.4|14
1722504690000|2024-08-01 09:31:30|186857|186732|186851.9|186726.9|186858.8|186733.8|186851.9|186726.9|12
1722504700000|2024-08-01 09:31:40|186851.8|186726.8|186834.8|186709.8|186851.8|186726.8|186834|186709|20
1722504710000|2024-08-01 09:31:50|186834.7|186709.7|186840.8|186715.8|186842.5|186717.5|186834.7|186709.7|10
1722504720000|2024-08-01 09:32:00|186841.1|186716.1|186836.6|186711.6|186842.6|186717.6|186836.6|186711.6|27
1722504730000|2024-08-01 09:32:10|186835.9|186710.9|186837|186712|186837.1|186712.1|186835.5|186710.5|14
1722504740000|2024-08-01 09:32:20|186836.8|186711.8|186837.7|186712.7|186840.6|186715.6|186836.8|186711.8|17
1722504750000|2024-08-01 09:32:30|186837.9|186712.9|186800.4|186675.4|186838.5|186713.5|186799.6|186674.6|19
1722504760000|2024-08-01 09:32:40|186799.7|186674.7|186801.1|186676.1|186801.1|186676.1|186799.4|186674.4|12
1722504770000|2024-08-01 09:32:50|186800.7|186675.7|186800.8|186675.8|186800.8|186675.8|186799.8|186674.8|4
1722504780000|2024-08-01 09:33:00|186888.2|186763.2|186878.1|186753.1|186888.2|186763.2|186872.2|186747.2|21
1722504790000|2024-08-01 09:33:10|186878|186753|186862.2|186737.2|186880.9|186755.9|186861.3|186736.3|20
1722504800000|2024-08-01 09:33:20|186861.3|186736.3|186862.2|186737.2|186862.7|186737.7|186859|186734|11
1722504810000|2024-08-01 09:33:30|186862|186737|186861.3|186736.3|186862|186737|186861|186736|7
1722504820000|2024-08-01 09:33:40|186861.9|186736.9|186863.2|186738.2|186863.2|186738.2|186861.8|186736.8|16
1722504830000|2024-08-01 09:33:50|186863.4|186738.4|186854.4|186729.4|186863.4|186738.4|186854.4|186729.4|6
1722504840000|2024-08-01 09:34:00|186855|186730|186872.7|186747.7|186877.9|186752.9|186855|186730|22
1722504850000|2024-08-01 09:34:10|186872.5|186747.5|186885.9|186760.9|186886.1|186761.1|186872.5|186747.5|19
1722504860000|2024-08-01 09:34:20|186886.7|186761.7|186883.2|186758.2|186886.7|186761.7|186880.1|186755.1|19
1722504870000|2024-08-01 09:34:30|186885.3|186760.3|186882.5|186757.5|186885.3|186760.3|186881.4|186756.4|13
1722504880000|2024-08-01 09:34:40|186882.2|186757.2|186883.3|186758.3|186892.4|186767.4|186881.2|186756.2|20
1722504890000|2024-08-01 09:34:50|186884.1|186759.1|186884.1|186759.1|186884.4|186759.4|186882.4|186757.4|9
1722504900000|2024-08-01 09:35:00|186885.3|186760.3|186865.5|186740.5|186891.1|186766.1|186865.3|186740.3|24
1722504910000|2024-08-01 09:35:10|186865.9|186740.9|186865.8|186740.8|186866.5|186741.5|186865.3|186740.3|9
1722504920000|2024-08-01 09:35:20|186866|186741|186867.6|186742.6|186867.7|186742.7|186866|186741|14
1722504930000|2024-08-01 09:35:30|186868.3|186743.3|186866.8|186741.8|186868.7|186743.7|186866.8|186741.8|11
1722504940000|2024-08-01 09:35:40|186867.1|186742.1|186875.9|186750.9|186895.5|186770.5|186866.1|186741.1|15
1722504950000|2024-08-01 09:35:50|186876.6|186751.6|186879.7|186754.7|186881.2|186756.2|186876.6|186751.6|17
1722504960000|2024-08-01 09:36:00|186880.3|186755.3|186861.8|186736.8|186880.7|186755.7|186858.8|186733.8|18
1722504970000|2024-08-01 09:36:10|186861.6|186736.6|186862|186737|186862.7|186737.7|186860.5|186735.5|15
1722504980000|2024-08-01 09:36:20|186862.6|186737.6|186859.4|186734.4|186863.9|186738.9|186858.9|186733.9|17
1722504990000|2024-08-01 09:36:30|186860.5|186735.5|186861.4|186736.4|186861.4|186736.4|186859.3|186734.3|12
1722505000000|2024-08-01 09:36:40|186860.8|186735.8|186862.5|186737.5|186863.8|186738.8|186860.8|186735.8|17
1722505010000|2024-08-01 09:36:50|186861.5|186736.5|186863.2|186738.2|186867.2|186742.2|186861.5|186736.5|13
1722505020000|2024-08-01 09:37:00|186863.1|186738.1|186864.2|186739.2|186864.5|186739.5|186863.1|186738.1|8
1722505030000|2024-08-01 09:37:10|186864.7|186739.7|186870.6|186745.6|186870.6|186745.6|186863.3|186738.3|17
1722505040000|2024-08-01 09:37:20|186869.6|186744.6|186882.8|186757.8|186884.9|186759.9|186866|186741|12
1722505050000|2024-08-01 09:37:30|186882.7|186757.7|186881|186756|186882.7|186757.7|186881|186756|5
1722505060000|2024-08-01 09:37:40|186880.8|186755.8|186881.1|186756.1|186881.6|186756.6|186880.2|186755.2|8
1722505070000|2024-08-01 09:37:50|186880.3|186755.3|186861.7|186736.7|186880.3|186755.3|186857.3|186732.3|21
1722505080000|2024-08-01 09:38:00|186862.4|186737.4|186872.6|186747.6|186890.6|186765.6|186862.4|186737.4|14
1722505090000|2024-08-01 09:38:10|186873.2|186748.2|186871.9|186746.9|186873.4|186748.4|186871.9|186746.9|7
1722505100000|2024-08-01 09:38:20|186870.5|186745.5|186893.1|186768.1|186898.5|186773.5|186859.8|186734.8|25
1722505110000|2024-08-01 09:38:30|186893.7|186768.7|186890.9|186765.9|186895|186770|186890.9|186765.9|23
1722505120000|2024-08-01 09:38:40|186891.3|186766.3|186891.2|186766.2|186892.4|186767.4|186889.3|186764.3|16
1722505130000|2024-08-01 09:38:50|186890.5|186765.5|186890.7|186765.7|186892.1|186767.1|186888.2|186763.2|22
1722505140000|2024-08-01 09:39:00|186891.1|186766.1|186888.6|186763.6|186899.5|186774.5|186888.5|186763.5|17
1722505150000|2024-08-01 09:39:10|186888.9|186763.9|186867.6|186742.6|186891.4|186766.4|186865|186740|13
1722505160000|2024-08-01 09:39:20|186867.4|186742.4|186868.6|186743.6|186868.6|186743.6|186863.2|186738.2|19
1722505170000|2024-08-01 09:39:30|186868.5|186743.5|186864.6|186739.6|186868.5|186743.5|186863.1|186738.1|16
1722505180000|2024-08-01 09:39:40|186865.3|186740.3|186839.4|186714.4|186865.3|186740.3|186833.6|186708.6|15
1722505190000|2024-08-01 09:39:50|186840|186715|186840|186715|186840|186715|186839.2|186714.2|4
1722505200000|2024-08-01 09:40:00|186839.1|186714.1|186838.1|186713.1|186841.2|186716.2|186837.3|186712.3|18
1722505210000|2024-08-01 09:40:10|186838.4|186713.4|186836.8|186711.8|186839.2|186714.2|186834.8|186709.8|13
1722505220000|2024-08-01 09:40:20|186837.1|186712.1|186843.3|186718.3|186843.3|186718.3|186835.6|186710.6|21
1722505230000|2024-08-01 09:40:30|186844.3|186719.3|186841.3|186716.3|186844.3|186719.3|186840.3|186715.3|15
1722505240000|2024-08-01 09:40:40|186825|186700|186828.7|186703.7|186829|186704|186825|186700|13
1722505250000|2024-08-01 09:40:50|186829.4|186704.4|186828.2|186703.2|186829.6|186704.6|186827.7|186702.7|8
1722505260000|2024-08-01 09:41:00|186829.7|186704.7|186832.6|186707.6|186833.5|186708.5|186829.7|186704.7|14
1722505270000|2024-08-01 09:41:10|186831.6|186706.6|186834.6|186709.6|186835.2|186710.2|186831.5|186706.5|23
1722505280000|2024-08-01 09:41:20|186842.6|186717.6|186837.6|186712.6|186844.8|186719.8|186837.6|186712.6|21
1722505290000|2024-08-01 09:41:30|186837|186712|186837.8|186712.8|186839.5|186714.5|186837|186712|12
1722505300000|2024-08-01 09:41:40|186837.9|186712.9|186840.6|186715.6|186843.7|186718.7|186837.3|186712.3|13
1722505310000|2024-08-01 09:41:50|186839.9|186714.9|186839.5|186714.5|186842.9|186717.9|186838|186713|8
1722505320000|2024-08-01 09:42:00|186839.4|186714.4|186842.5|186717.5|186844.1|186719.1|186839.4|186714.4|17
1722505330000|2024-08-01 09:42:10|186841.9|186716.9|186843.2|186718.2|186846.7|186721.7|186840.7|186715.7|19
1722505340000|2024-08-01 09:42:20|186843.6|186718.6|186839.6|186714.6|186843.8|186718.8|186839.6|186714.6|9
1722505350000|2024-08-01 09:42:30|186840|186715|186841.5|186716.5|186841.5|186716.5|186840|186715|6
1722505360000|2024-08-01 09:42:40|186843.2|186718.2|186843.5|186718.5|186843.5|186718.5|186840.6|186715.6|11
1722505370000|2024-08-01 09:42:50|186843.7|186718.7|186844.8|186719.8|186844.9|186719.9|186837.8|186712.8|20
1722505380000|2024-08-01 09:43:00|186845.1|186720.1|186828.2|186703.2|186847.8|186722.8|186826|186701|17
1722505390000|2024-08-01 09:43:10|186827.9|186702.9|186824.1|186699.1|186829.1|186704.1|186821.9|186696.9|12
1722505400000|2024-08-01 09:43:20|186824.7|186699.7|186787.1|186662.1|186827.3|186702.3|186778.8|186653.8|16
1722505410000|2024-08-01 09:43:30|186786.8|186661.8|186793.8|186668.8|186794.4|186669.4|186786.6|186661.6|19
1722505420000|2024-08-01 09:43:40|186793.4|186668.4|186793.5|186668.5|186797.4|186672.4|186792.6|186667.6|18
1722505430000|2024-08-01 09:43:50|186792.8|186667.8|186797.1|186672.1|186798.3|186673.3|186792.8|186667.8|14
1722505440000|2024-08-01 09:44:00|186797.8|186672.8|186794.4|186669.4|186798.9|186673.9|186794.4|186669.4|10
1722505450000|2024-08-01 09:44:10|186794.9|186669.9|186790.2|186665.2|186794.9|186669.9|186784.7|186659.7|16
1722505460000|2024-08-01 09:44:20|186790.3|186665.3|186792.5|186667.5|186792.5|186667.5|186790.3|186665.3|7
1722505470000|2024-08-01 09:44:30|186791.5|186666.5|186753.8|186628.8|186792.6|186667.6|186749.3|186624.3|19
1722505480000|2024-08-01 09:44:40|186753.2|186628.2|186757.8|186632.8|186757.9|186632.9|186747.3|186622.3|10
1722505490000|2024-08-01 09:44:50|186757.5|186632.5|186757.9|186632.9|186758.1|186633.1|186752.8|186627.8|14
1722505500000|2024-08-01 09:45:00|186773|186648|186773.6|186648.6|186775|186650|186771.4|186646.4|14
1722505510000|2024-08-01 09:45:10|186774.4|186649.4|186758.6|186633.6|186774.4|186649.4|186756.2|186631.2|19
1722505520000|2024-08-01 09:45:20|186755.4|186630.4|186761|186636|186762|186637|186755.4|186630.4|15
1722505530000|2024-08-01 09:45:30|186761.5|186636.5|186759.8|186634.8|186761.9|186636.9|186758.2|186633.2|13
1722505540000|2024-08-01 09:45:40|186757.9|186632.9|186752.8|186627.8|186760.5|186635.5|186752.8|186627.8|13
1722505550000|2024-08-01 09:45:50|186752.2|186627.2|186739.4|186614.4|186752.2|186627.2|186734.9|186609.9|13
1722505560000|2024-08-01 09:46:00|186740|186615|186739|186614|186742.4|186617.4|186738.4|186613.4|18
1722505570000|2024-08-01 09:46:10|186739.2|186614.2|186741.1|186616.1|186741.1|186616.1|186739.2|186614.2|8
1722505580000|2024-08-01 09:46:20|186740.7|186615.7|186741.1|186616.1|186741.1|186616.1|186740.4|186615.4|8
1722505590000|2024-08-01 09:46:30|186742.7|186617.7|186740.4|186615.4|186744.5|186619.5|186735.6|186610.6|15
1722505600000|2024-08-01 09:46:40|186740.5|186615.5|186742|186617|186742|186617|186740.5|186615.5|6
1722505610000|2024-08-01 09:46:50|186743.1|186618.1|186785.7|186660.7|186786.8|186661.8|186743.1|186618.1|14
1722505620000|2024-08-01 09:47:00|186784.5|186659.5|186778.2|186653.2|186784.5|186659.5|186775.3|186650.3|11
1722505630000|2024-08-01 09:47:10|186779.3|186654.3|186779.7|186654.7|186780.1|186655.1|186773.1|186648.1|12
1722505640000|2024-08-01 09:47:20|186779.5|186654.5|186779.9|186654.9|186779.9|186654.9|186775.1|186650.1|5
1722505650000|2024-08-01 09:47:30|186781|186656|186811.6|186686.6|186813|186688|186781|186656|18
1722505660000|2024-08-01 09:47:40|186811.7|186686.7|186808.4|186683.4|186814.4|186689.4|186806.2|186681.2|26
1722505670000|2024-08-01 09:47:50|186807.9|186682.9|186820.6|186695.6|186824.6|186699.6|186806.3|186681.3|25
1722505680000|2024-08-01 09:48:00|186819.9|186694.9|186812.3|186687.3|186819.9|186694.9|186811.1|186686.1|19
1722505690000|2024-08-01 09:48:10|186812.9|186687.9|186814.3|186689.3|186828.7|186703.7|186812.9|186687.9|16
1722505700000|2024-08-01 09:48:20|186813.9|186688.9|186812.4|186687.4|186814.7|186689.7|186812.4|186687.4|9
1722505710000|2024-08-01 09:48:30|186811.7|186686.7|186799.8|186674.8|186811.7|186686.7|186799|186674|21
1722505720000|2024-08-01 09:48:40|186801.5|186676.5|186803.3|186678.3|186804.1|186679.1|186801|186676|15
1722505730000|2024-08-01 09:48:50|186803|186678|186804.9|186679.9|186805.9|186680.9|186803|186678|12
1722505740000|2024-08-01 09:49:00|186804.5|186679.5|186826.4|186701.4|186828|186703|186804.5|186679.5|20
1722505750000|2024-08-01 09:49:10|186826|186701|186825.5|186700.5|186828.7|186703.7|186814.7|186689.7|30
1722505760000|2024-08-01 09:49:20|186823.3|186698.3|186826.7|186701.7|186827.8|186702.8|186823.3|186698.3|9
1722505770000|2024-08-01 09:49:30|186826|186701|186819|186694|186826|186701|186814|186689|18
1722505780000|2024-08-01 09:49:40|186819.5|186694.5|186821.1|186696.1|186822.4|186697.4|186818.6|186693.6|14
1722505790000|2024-08-01 09:49:50|186820.3|186695.3|186819.1|186694.1|186824.7|186699.7|186818.3|186693.3|16
1722505800000|2024-08-01 09:50:00|186820.2|186695.2|186825.1|186700.1|186835.6|186710.6|186820.2|186695.2|21
1722505810000|2024-08-01 09:50:10|186826.2|186701.2|186825.8|186700.8|186831.7|186706.7|186825.3|186700.3|15
1722505820000|2024-08-01 09:50:20|186826|186701|186826.2|186701.2|186830.3|186705.3|186824.7|186699.7|17
1722505830000|2024-08-01 09:50:30|186825.5|186700.5|186830.6|186705.6|186830.6|186705.6|186823.4|186698.4|19
1722505840000|2024-08-01 09:50:40|186830.7|186705.7|186918.3|186793.3|186918.3|186793.3|186830.1|186705.1|25
1722505850000|2024-08-01 09:50:50|186920.4|186795.4|186914.1|186789.1|186920.4|186795.4|186914.1|186789.1|5
1722505860000|2024-08-01 09:51:00|186913.4|186788.4|186913.6|186788.6|186914|186789|186912.8|186787.8|7
1722505870000|2024-08-01 09:51:10|186912.6|186787.6|186910.2|186785.2|186914.8|186789.8|186910|186785|21
1722505880000|2024-08-01 09:51:20|186910.8|186785.8|186917.4|186792.4|186917.5|186792.5|186909.1|186784.1|34
1722505890000|2024-08-01 09:51:30|186917.1|186792.1|186915.6|186790.6|186917.1|186792.1|186915.6|186790.6|5
1722505900000|2024-08-01 09:51:40|186915.5|186790.5|186908.6|186783.6|186918.3|186793.3|186907.7|186782.7|18
1722505910000|2024-08-01 09:51:50|186908.4|186783.4|186888.9|186763.9|186908.4|186783.4|186888.9|186763.9|7
1722505920000|2024-08-01 09:52:00|186888.4|186763.4|186890.2|186765.2|186891.4|186766.4|186885.7|186760.7|17
1722505930000|2024-08-01 09:52:10|186890.1|186765.1|186883.8|186758.8|186895.3|186770.3|186882.6|186757.6|21
1722505940000|2024-08-01 09:52:20|186883.1|186758.1|186874.3|186749.3|186883.7|186758.7|186874.3|186749.3|15
1722505950000|2024-08-01 09:52:30|186872.8|186747.8|186878.3|186753.3|186878.5|186753.5|186872.6|186747.6|21
1722505960000|2024-08-01 09:52:40|186879|186754|186881.2|186756.2|186881.2|186756.2|186878.1|186753.1|9
1722505970000|2024-08-01 09:52:50|186907|186782|186918.7|186793.7|186918.7|186793.7|186905.2|186780.2|13
1722505980000|2024-08-01 09:53:00|186918.9|186793.9|186913.9|186788.9|186931|186806|186913.9|186788.9|15
1722505990000|2024-08-01 09:53:10|186914|186789|186915.7|186790.7|186915.7|186790.7|186914|186789|10
1722506000000|2024-08-01 09:53:20|186922.8|186797.8|186916.8|186791.8|186922.8|186797.8|186916.8|186791.8|11
1722506010000|2024-08-01 09:53:30|186918|186793|186916.1|186791.1|186920.8|186795.8|186916.1|186791.1|15
1722506020000|2024-08-01 09:53:40|186916.6|186791.6|186919.2|186794.2|186919.2|186794.2|186909.1|186784.1|18
1722506030000|2024-08-01 09:53:50|186919.6|186794.6|186919|186794|186919.7|186794.7|186917.4|186792.4|11
1722506040000|2024-08-01 09:54:00|186919.1|186794.1|186917.9|186792.9|186920.2|186795.2|186917.4|186792.4|15
1722506050000|2024-08-01 09:54:10|186918.4|186793.4|186952.7|186827.7|186968.7|186843.7|186918.4|186793.4|21
1722506060000|2024-08-01 09:54:20|186952.8|186827.8|186943.3|186818.3|186958.2|186833.2|186939.8|186814.8|22
1722506070000|2024-08-01 09:54:30|186944|186819|186939.5|186814.5|186945.8|186820.8|186938.8|186813.8|22
1722506080000|2024-08-01 09:54:40|186940|186815|186944.4|186819.4|186945.1|186820.1|186940|186815|16
1722506090000|2024-08-01 09:54:50|186945.1|186820.1|186944.6|186819.6|186946.7|186821.7|186937.4|186812.4|21
1722506100000|2024-08-01 09:55:00|186945.3|186820.3|186953.5|186828.5|186954.9|186829.9|186944.8|186819.8|15
1722506110000|2024-08-01 09:55:10|186952.9|186827.9|186952.9|186827.9|186956.6|186831.6|186951.5|186826.5|17
1722506120000|2024-08-01 09:55:20|186954.6|186829.6|186953.8|186828.8|186957.8|186832.8|186953.8|186828.8|18
1722506130000|2024-08-01 09:55:30|186954.9|186829.9|186962|186837|186964.1|186839.1|186954.9|186829.9|14
1722506140000|2024-08-01 09:55:40|186961.8|186836.8|186962.6|186837.6|186963.6|186838.6|186961.8|186836.8|11
1722506150000|2024-08-01 09:55:50|186962.4|186837.4|186962.9|186837.9|186963.5|186838.5|186961.9|186836.9|14
1722506160000|2024-08-01 09:56:00|186962.2|186837.2|186954.2|186829.2|186962.6|186837.6|186950.5|186825.5|20
1722506170000|2024-08-01 09:56:10|186955.1|186830.1|186957.3|186832.3|186959|186834|186954.9|186829.9|13
1722506180000|2024-08-01 09:56:20|186957.2|186832.2|186966.4|186841.4|186966.5|186841.5|186956.9|186831.9|14
1722506190000|2024-08-01 09:56:30|186965.7|186840.7|186959|186834|186965.8|186840.8|186959|186834|12
1722506200000|2024-08-01 09:56:40|186958.7|186833.7|186958.9|186833.9|186959.1|186834.1|186958.7|186833.7|7
1722506210000|2024-08-01 09:56:50|186959.1|186834.1|186950.5|186825.5|186959.3|186834.3|186950.5|186825.5|8
1722506220000|2024-08-01 09:57:00|186951|186826|186964.8|186839.8|186967.6|186842.6|186951|186826|8
1722506230000|2024-08-01 09:57:10|186964.3|186839.3|186970.4|186845.4|186970.4|186845.4|186964.3|186839.3|12
1722506240000|2024-08-01 09:57:20|186969|186844|186972.3|186847.3|186973.6|186848.6|186967.6|186842.6|20
1722506250000|2024-08-01 09:57:30|186972.1|186847.1|186969.1|186844.1|186972.3|186847.3|186969.1|186844.1|16
1722506260000|2024-08-01 09:57:40|186969.3|186844.3|186969.6|186844.6|186970.9|186845.9|186969.2|186844.2|15
1722506270000|2024-08-01 09:57:50|186969.2|186844.2|186957.2|186832.2|186974.7|186849.7|186957.2|186832.2|13
1722506280000|2024-08-01 09:58:00|186959.3|186834.3|186964.7|186839.7|186965.4|186840.4|186959.3|186834.3|9
1722506290000|2024-08-01 09:58:10|186964.6|186839.6|186964.4|186839.4|186965.1|186840.1|186964.2|186839.2|6
1722506300000|2024-08-01 09:58:20|186964.5|186839.5|186964.8|186839.8|186965.9|186840.9|186964.5|186839.5|13
1722506310000|2024-08-01 09:58:30|186966.3|186841.3|186965.8|186840.8|186967.3|186842.3|186965.5|186840.5|8
1722506320000|2024-08-01 09:58:40|186972.4|186847.4|186972.9|186847.9|186972.9|186847.9|186971.4|186846.4|5
1722506330000|2024-08-01 09:58:50|186972.4|186847.4|186957|186832|186972.4|186847.4|186952.9|186827.9|25
1722506340000|2024-08-01 09:59:00|186957.1|186832.1|186959.9|186834.9|186960.8|186835.8|186957.1|186832.1|14
1722506350000|2024-08-01 09:59:10|186960.1|186835.1|186953.6|186828.6|186960.1|186835.1|186949.3|186824.3|19
1722506360000|2024-08-01 09:59:20|186953.8|186828.8|186954.1|186829.1|186956.4|186831.4|186952.9|186827.9|13
1722506370000|2024-08-01 09:59:30|186954.9|186829.9|186955.1|186830.1|186956.6|186831.6|186954.9|186829.9|10
1722506380000|2024-08-01 09:59:40|186955.2|186830.2|186953.6|186828.6|186955.2|186830.2|186952.8|186827.8|7
1722506390000|2024-08-01 09:59:50|186954.5|186829.5|186963.8|186838.8|186966.9|186841.9|186952.7|186827.7|22
1722506400000|2024-08-01 10:00:00|186965.6|186840.6|186985.2|186860.2|186988.9|186863.9|186953.6|186828.6|29
1722506410000|2024-08-01 10:00:10|186985.4|186860.4|186993.5|186868.5|186994.2|186869.2|186985.4|186860.4|12
1722506420000|2024-08-01 10:00:20|186993.4|186868.4|186989.3|186864.3|186993.4|186868.4|186988.4|186863.4|9
1722506430000|2024-08-01 10:00:30|186989.2|186864.2|186966.3|186841.3|186989.2|186864.2|186963.3|186838.3|15
1722506440000|2024-08-01 10:00:40|186965.6|186840.6|186956.6|186831.6|186965.7|186840.7|186956.6|186831.6|13
1722506450000|2024-08-01 10:00:50|186933.6|186808.6|186940.8|186815.8|186941.7|186816.7|186933.6|186808.6|20
1722506460000|2024-08-01 10:01:00|186940.9|186815.9|186943.6|186818.6|186947|186822|186940.9|186815.9|17
1722506470000|2024-08-01 10:01:10|186940.2|186815.2|186933.8|186808.8|186940.5|186815.5|186927.5|186802.5|15
1722506480000|2024-08-01 10:01:20|186933.6|186808.6|186938.6|186813.6|186938.7|186813.7|186933|186808|13
1722506490000|2024-08-01 10:01:30|186939.2|186814.2|186937.5|186812.5|186939.2|186814.2|186936.8|186811.8|16
1722506500000|2024-08-01 10:01:40|186937.4|186812.4|186931.9|186806.9|186938.2|186813.2|186930.3|186805.3|26
1722506510000|2024-08-01 10:01:50|186931.3|186806.3|186926.6|186801.6|186931.3|186806.3|186924.8|186799.8|16
1722506520000|2024-08-01 10:02:00|186927.1|186802.1|186924.9|186799.9|186927.6|186802.6|186924.6|186799.6|9
1722506530000|2024-08-01 10:02:10|186924.6|186799.6|186912|186787|186924.9|186799.9|186910.7|186785.7|14
1722506540000|2024-08-01 10:02:20|186911.7|186786.7|186915|186790|186915|186790|186908.7|186783.7|10
1722506550000|2024-08-01 10:02:30|186915.1|186790.1|186910.1|186785.1|186915.1|186790.1|186909.6|186784.6|11
1722506560000|2024-08-01 10:02:40|186910.3|186785.3|186916.6|186791.6|186919.4|186794.4|186910.3|186785.3|16
1722506570000|2024-08-01 10:02:50|186916.4|186791.4|186918.1|186793.1|186921|186796|186916.4|186791.4|12
1722506580000|2024-08-01 10:03:00|186916.9|186791.9|186928.7|186803.7|186936.7|186811.7|186915.6|186790.6|19
1722506590000|2024-08-01 10:03:10|186928.6|186803.6|186936.4|186811.4|186939|186814|186928.6|186803.6|12
1722506600000|2024-08-01 10:03:20|186936.5|186811.5|186921.2|186796.2|186936.5|186811.5|186920.4|186795.4|16
1722506610000|2024-08-01 10:03:30|186920.8|186795.8|186925.7|186800.7|186925.7|186800.7|186920.8|186795.8|8
1722506620000|2024-08-01 10:03:40|186924.8|186799.8|186925.4|186800.4|186925.4|186800.4|186921.2|186796.2|9
1722506630000|2024-08-01 10:03:50|186925.3|186800.3|186912.7|186787.7|186926.9|186801.9|186912.4|186787.4|13
1722506640000|2024-08-01 10:04:00|186913.5|186788.5|186914.1|186789.1|186914.7|186789.7|186912.6|186787.6|9
1722506650000|2024-08-01 10:04:10|186915.7|186790.7|186918.5|186793.5|186918.5|186793.5|186914.7|186789.7|10
1722506660000|2024-08-01 10:04:20|186918.2|186793.2|186918|186793|186918.2|186793.2|186917.5|186792.5|4
1722506670000|2024-08-01 10:04:30|186918.2|186793.2|186915.7|186790.7|186918.3|186793.3|186915.7|186790.7|8
1722506680000|2024-08-01 10:04:40|186915.8|186790.8|186917.3|186792.3|186917.3|186792.3|186913.7|186788.7|9
1722506690000|2024-08-01 10:04:50|186917.4|186792.4|186893.6|186768.6|186917.4|186792.4|186891.5|186766.5|18
1722506700000|2024-08-01 10:05:00|186893|186768|186862.3|186737.3|186894.4|186769.4|186861.2|186736.2|11
1722506710000|2024-08-01 10:05:10|186861|186736|186863.2|186738.2|186863.2|186738.2|186861|186736|8
1722506720000|2024-08-01 10:05:20|186864.1|186739.1|186863.3|186738.3|186864.1|186739.1|186863.3|186738.3|6
1722506730000|2024-08-01 10:05:30|186864.3|186739.3|186861.5|186736.5|186866|186741|186861.2|186736.2|15
1722506740000|2024-08-01 10:05:40|186862.5|186737.5|186861.2|186736.2|186862.5|186737.5|186861.2|186736.2|8
1722506750000|2024-08-01 10:05:50|186861.7|186736.7|186861.8|186736.8|186863.4|186738.4|186861.7|186736.7|8
1722506760000|2024-08-01 10:06:00|186860.7|186735.7|186851.8|186726.8|186860.7|186735.7|186847.5|186722.5|14
1722506770000|2024-08-01 10:06:10|186848.3|186723.3|186844.6|186719.6|186848.8|186723.8|186844.6|186719.6|11
1722506780000|2024-08-01 10:06:20|186844.8|186719.8|186829.6|186704.6|186845.8|186720.8|186828.2|186703.2|18
1722506790000|2024-08-01 10:06:30|186829.8|186704.8|186836|186711|186836|186711|186829.8|186704.8|6
1722506800000|2024-08-01 10:06:40|186836.8|186711.8|186830.2|186705.2|186836.8|186711.8|186829.6|186704.6|12
1722506810000|2024-08-01 10:06:50|186829.9|186704.9|186829|186704|186834|186709|186828.2|186703.2|13
1722506820000|2024-08-01 10:07:00|186830|186705|186830.4|186705.4|186834.1|186709.1|186828.8|186703.8|14
1722506830000|2024-08-01 10:07:10|186829.6|186704.6|186828.3|186703.3|186829.7|186704.7|186828.2|186703.2|5
1722506840000|2024-08-01 10:07:20|186827|186702|186818.1|186693.1|186827|186702|186812.5|186687.5|12
1722506850000|2024-08-01 10:07:30|186816.6|186691.6|186818.2|186693.2|186818.2|186693.2|186816.6|186691.6|5
1722506860000|2024-08-01 10:07:40|186817.3|186692.3|186815.5|186690.5|186817.7|186692.7|186815.5|186690.5|5
1722506870000|2024-08-01 10:07:50|186815.3|186690.3|186812.3|186687.3|186815.3|186690.3|186805.6|186680.6|8
1722506880000|2024-08-01 10:08:00|186811.7|186686.7|186813.1|186688.1|186813.9|186688.9|186810.4|186685.4|12
1722506890000|2024-08-01 10:08:10|186813.3|186688.3|186833.4|186708.4|186837|186712|186812.3|186687.3|9
1722506900000|2024-08-01 10:08:20|186834.1|186709.1|186831.8|186706.8|186834.1|186709.1|186829|186704|8
1722506910000|2024-08-01 10:08:30|186832.4|186707.4|186836.7|186711.7|186836.7|186711.7|186826|186701|12
1722506920000|2024-08-01 10:08:40|186836|186711|186832.4|186707.4|186836.1|186711.1|186829.7|186704.7|20
1722506930000|2024-08-01 10:08:50|186834.2|186709.2|186833.4|186708.4|186835.6|186710.6|186833|186708|10
1722506940000|2024-08-01 10:09:00|186833.5|186708.5|186828.3|186703.3|186833.9|186708.9|186825.5|186700.5|19
1722506950000|2024-08-01 10:09:10|186829.5|186704.5|186834.2|186709.2|186835.8|186710.8|186828.3|186703.3|17
1722506960000|2024-08-01 10:09:20|186838|186713|186832.1|186707.1|186838|186713|186830.4|186705.4|16
1722506970000|2024-08-01 10:09:30|186831.7|186706.7|186829.7|186704.7|186831.7|186706.7|186826|186701|20
1722506980000|2024-08-01 10:09:40|186829.2|186704.2|186826.8|186701.8|186829.6|186704.6|186826.8|186701.8|9
1722506990000|2024-08-01 10:09:50|186828.4|186703.4|186824.1|186699.1|186829.1|186704.1|186823.8|186698.8|11
1722507000000|2024-08-01 10:10:00|186824.2|186699.2|186824.9|186699.9|186828.4|186703.4|186824.2|186699.2|9
1722507010000|2024-08-01 10:10:10|186824.7|186699.7|186828.1|186703.1|186828.4|186703.4|186824.7|186699.7|7
1722507020000|2024-08-01 10:10:20|186828.4|186703.4|186843.3|186718.3|186844.5|186719.5|186828.4|186703.4|17
1722507030000|2024-08-01 10:10:30|186846.5|186721.5|186846.2|186721.2|186848|186723|186846.2|186721.2|10
1722507040000|2024-08-01 10:10:40|186846.8|186721.8|186843.7|186718.7|186848.7|186723.7|186843.3|186718.3|17
1722507050000|2024-08-01 10:10:50|186845.1|186720.1|186839.6|186714.6|186847|186722|186835.4|186710.4|14
1722507060000|2024-08-01 10:11:00|186839.8|186714.8|186839.8|186714.8|186843.7|186718.7|186839.1|186714.1|17
1722507070000|2024-08-01 10:11:10|186840.3|186715.3|186875.2|186750.2|186875.2|186750.2|186840.3|186715.3|16
1722507080000|2024-08-01 10:11:20|186873.2|186748.2|186870.7|186745.7|186877.2|186752.2|186869.8|186744.8|19
1722507090000|2024-08-01 10:11:30|186870.5|186745.5|186871.3|186746.3|186871.3|186746.3|186870.5|186745.5|6
1722507100000|2024-08-01 10:11:40|186870.5|186745.5|186848|186723|186870.9|186745.9|186848|186723|11
1722507110000|2024-08-01 10:11:50|186844.7|186719.7|186833.2|186708.2|186845|186720|186829|186704|18
1722507120000|2024-08-01 10:12:00|186833.4|186708.4|186833|186708|186834.2|186709.2|186832.6|186707.6|16
1722507130000|2024-08-01 10:12:10|186832.1|186707.1|186817.8|186692.8|186832.5|186707.5|186808.5|186683.5|11
1722507140000|2024-08-01 10:12:20|186817.9|186692.9|186822.8|186697.8|186822.9|186697.9|186817.2|186692.2|9
1722507150000|2024-08-01 10:12:30|186822.6|186697.6|186834.2|186709.2|186834.2|186709.2|186822.6|186697.6|26
1722507160000|2024-08-01 10:12:40|186832.6|186707.6|186833.7|186708.7|186833.9|186708.9|186832.6|186707.6|3
1722507170000|2024-08-01 10:12:50|186834.5|186709.5|186828.9|186703.9|186840.7|186715.7|186826.3|186701.3|21
1722507180000|2024-08-01 10:13:00|186829.1|186704.1|186833.1|186708.1|186833.1|186708.1|186827.9|186702.9|21
1722507190000|2024-08-01 10:13:10|186836|186711|186834.5|186709.5|186836.1|186711.1|186832.3|186707.3|10
1722507200000|2024-08-01 10:13:20|186835.6|186710.6|186833.8|186708.8|186835.6|186710.6|186833|186708|11
1722507210000|2024-08-01 10:13:30|186833.6|186708.6|186833.7|186708.7|186838|186713|186833.6|186708.6|20
1722507220000|2024-08-01 10:13:40|186835|186710|186833.1|186708.1|186837.7|186712.7|186832.7|186707.7|7
1722507230000|2024-08-01 10:13:50|186833|186708|186824.6|186699.6|186833|186708|186824.1|186699.1|9
1722507240000|2024-08-01 10:14:00|186823.1|186698.1|186819.1|186694.1|186823.7|186698.7|186819.1|186694.1|10
1722507250000|2024-08-01 10:14:10|186819.2|186694.2|186818.3|186693.3|186819.2|186694.2|186817.5|186692.5|12
1722507260000|2024-08-01 10:14:20|186818.5|186693.5|186826.8|186701.8|186827|186702|186818.5|186693.5|14
1722507270000|2024-08-01 10:14:30|186826.5|186701.5|186827.2|186702.2|186827.8|186702.8|186826.3|186701.3|13
1722507280000|2024-08-01 10:14:40|186826.6|186701.6|186825.7|186700.7|186826.9|186701.9|186825.4|186700.4|5
1722507290000|2024-08-01 10:14:50|186826.2|186701.2|186827.8|186702.8|186830.3|186705.3|186826.2|186701.2|13
1722507300000|2024-08-01 10:15:00|186828.2|186703.2|186832.6|186707.6|186843.4|186718.4|186828.2|186703.2|16
1722507310000|2024-08-01 10:15:10|186833.6|186708.6|186832.4|186707.4|186834.2|186709.2|186828|186703|13
1722507320000|2024-08-01 10:15:20|186833|186708|186847.3|186722.3|186848.7|186723.7|186830|186705|10
1722507330000|2024-08-01 10:15:30|186847.2|186722.2|186846.2|186721.2|186847.2|186722.2|186843.9|186718.9|6
1722507340000|2024-08-01 10:15:40|186845.3|186720.3|186840.5|186715.5|186845.3|186720.3|186840.5|186715.5|8
1722507350000|2024-08-01 10:15:50|186840.3|186715.3|186777.5|186652.5|186844.6|186719.6|186771.2|186646.2|25
1722507360000|2024-08-01 10:16:00|186777|186652|186774.1|186649.1|186777.3|186652.3|186773.8|186648.8|12
1722507370000|2024-08-01 10:16:10|186773.4|186648.4|186771.7|186646.7|186773.5|186648.5|186771|186646|9
1722507380000|2024-08-01 10:16:20|186752.5|186627.5|186728.3|186603.3|186752.5|186627.5|186723.1|186598.1|25
1722507390000|2024-08-01 10:16:30|186730.4|186605.4|186724.7|186599.7|186734|186609|186722.5|186597.5|10
1722507400000|2024-08-01 10:16:40|186724.5|186599.5|186726.6|186601.6|186726.6|186601.6|186724.5|186599.5|9
1722507410000|2024-08-01 10:16:50|186726.8|186601.8|186728.7|186603.7|186729.6|186604.6|186726.8|186601.8|8
1722507420000|2024-08-01 10:17:00|186728.5|186603.5|186728.3|186603.3|186729.6|186604.6|186726.7|186601.7|15
1722507430000|2024-08-01 10:17:10|186729.7|186604.7|186726.6|186601.6|186730.3|186605.3|186724.8|186599.8|14
1722507440000|2024-08-01 10:17:20|186726|186601|186726.6|186601.6|186730.8|186605.8|186725.9|186600.9|15
1722507450000|2024-08-01 10:17:30|186727.4|186602.4|186727.9|186602.9|186728.2|186603.2|186726.5|186601.5|13
1722507460000|2024-08-01 10:17:40|186726.9|186601.9|186734.5|186609.5|186734.8|186609.8|186724.5|186599.5|16
1722507470000|2024-08-01 10:17:50|186731.5|186606.5|186727.3|186602.3|186731.5|186606.5|186726.3|186601.3|21
1722507480000|2024-08-01 10:18:00|186726.8|186601.8|186727.2|186602.2|186727.7|186602.7|186726.8|186601.8|9
1722507490000|2024-08-01 10:18:10|186727|186602|186717.4|186592.4|186727.9|186602.9|186717.4|186592.4|15
1722507500000|2024-08-01 10:18:20|186710|186585|186710.6|186585.6|186715.8|186590.8|186710|186585|19
1722507510000|2024-08-01 10:18:30|186710.5|186585.5|186677.4|186552.4|186713.9|186588.9|186676.1|186551.1|19
1722507520000|2024-08-01 10:18:40|186676.5|186551.5|186683.1|186558.1|186686|186561|186676.5|186551.5|4
1722507530000|2024-08-01 10:18:50|186683.4|186558.4|186683.4|186558.4|186683.9|186558.9|186682.3|186557.3|11
1722507540000|2024-08-01 10:19:00|186684.3|186559.3|186681.1|186556.1|186684.3|186559.3|186681.1|186556.1|7
1722507550000|2024-08-01 10:19:10|186680.8|186555.8|186683.6|186558.6|186684|186559|186678.7|186553.7|10
1722507560000|2024-08-01 10:19:20|186683.4|186558.4|186695.7|186570.7|186695.7|186570.7|186670.1|186545.1|12
1722507570000|2024-08-01 10:19:30|186695.6|186570.6|186680.8|186555.8|186695.6|186570.6|186674.7|186549.7|12
1722507580000|2024-08-01 10:19:40|186680.2|186555.2|186688.2|186563.2|186688.2|186563.2|186680.2|186555.2|11
1722507590000|2024-08-01 10:19:50|186688.5|186563.5|186688.6|186563.6|186689|186564|186686.8|186561.8|13
1722507600000|2024-08-01 10:20:00|186688.4|186563.4|186688.4|186563.4|186688.4|186563.4|186688.4|186563.4|1
1722507610000|2024-08-01 10:20:10|186689.1|186564.1|186694.7|186569.7|186694.7|186569.7|186689.1|186564.1|8
1722507620000|2024-08-01 10:20:20|186694.3|186569.3|186695.7|186570.7|186696.9|186571.9|186694.1|186569.1|6
1722507630000|2024-08-01 10:20:30|186695.5|186570.5|186691|186566|186695.5|186570.5|186689.9|186564.9|11
1722507640000|2024-08-01 10:20:40|186690.4|186565.4|186693.5|186568.5|186693.8|186568.8|186690.4|186565.4|10
1722507650000|2024-08-01 10:20:50|186693|186568|186691.6|186566.6|186693.3|186568.3|186691.6|186566.6|6
1722507660000|2024-08-01 10:21:00|186692.4|186567.4|186691.1|186566.1|186693.5|186568.5|186690.6|186565.6|10
1722507670000|2024-08-01 10:21:10|186694.4|186569.4|186692.8|186567.8|186694.4|186569.4|186692|186567|8
1722507680000|2024-08-01 10:21:20|186692.4|186567.4|186692.8|186567.8|186694.5|186569.5|186692.4|186567.4|3
1722507690000|2024-08-01 10:21:30|186692.7|186567.7|186693.5|186568.5|186694.2|186569.2|186692.7|186567.7|12
1722507700000|2024-08-01 10:21:40|186695.2|186570.2|186691.4|186566.4|186695.2|186570.2|186689.1|186564.1|16
1722507710000|2024-08-01 10:21:50|186693.1|186568.1|186695.1|186570.1|186695.1|186570.1|186692|186567|10
1722507720000|2024-08-01 10:22:00|186693.1|186568.1|186697.4|186572.4|186697.9|186572.9|186692.1|186567.1|12
1722507730000|2024-08-01 10:22:10|186697.2|186572.2|186725.7|186600.7|186726.9|186601.9|186694.9|186569.9|8
1722507740000|2024-08-01 10:22:20|186725.9|186600.9|186725.9|186600.9|186725.9|186600.9|186725.9|186600.9|1
1722507750000|2024-08-01 10:22:30|186726.9|186601.9|186690.1|186565.1|186726.9|186601.9|186684.6|186559.6|9
1722507760000|2024-08-01 10:22:40|186690|186565|186692|186567|186696.1|186571.1|186686.1|186561.1|16
1722507770000|2024-08-01 10:22:50|186691.3|186566.3|186661|186536|186691.3|186566.3|186653.6|186528.6|16
1722507780000|2024-08-01 10:23:00|186663.3|186538.3|186664.9|186539.9|186665.1|186540.1|186661.1|186536.1|16
1722507790000|2024-08-01 10:23:10|186665.2|186540.2|186663.8|186538.8|186665.4|186540.4|186662.1|186537.1|10
1722507800000|2024-08-01 10:23:20|186664.5|186539.5|186664.2|186539.2|186664.5|186539.5|186663.9|186538.9|6
1722507810000|2024-08-01 10:23:30|186662.7|186537.7|186670.5|186545.5|186672.4|186547.4|186662.3|186537.3|8
1722507820000|2024-08-01 10:23:40|186670.6|186545.6|186667.4|186542.4|186672.1|186547.1|186666.9|186541.9|10
1722507830000|2024-08-01 10:23:50|186667.2|186542.2|186662.1|186537.1|186667.2|186542.2|186661.5|186536.5|18
1722507840000|2024-08-01 10:24:00|186662.2|186537.2|186659.5|186534.5|186665|186540|186659.5|186534.5|17
1722507850000|2024-08-01 10:24:10|186661|186536|186661.6|186536.6|186664.5|186539.5|186660.2|186535.2|10
1722507860000|2024-08-01 10:24:20|186662.8|186537.8|186660.7|186535.7|186664.3|186539.3|186658.4|186533.4|15
1722507870000|2024-08-01 10:24:30|186657.5|186532.5|186659.3|186534.3|186663.4|186538.4|186657.5|186532.5|15
1722507880000|2024-08-01 10:24:40|186659.7|186534.7|186660.1|186535.1|186660.1|186535.1|186659.7|186534.7|2
1722507890000|2024-08-01 10:24:50|186659.5|186534.5|186664.6|186539.6|186666|186541|186658|186533|8
1722507900000|2024-08-01 10:25:00|186664.4|186539.4|186654.3|186529.3|186664.4|186539.4|186653.6|186528.6|12
1722507910000|2024-08-01 10:25:10|186655.2|186530.2|186653.8|186528.8|186655.2|186530.2|186651.6|186526.6|18
1722507920000|2024-08-01 10:25:20|186652.9|186527.9|186654.5|186529.5|186655.1|186530.1|186651.5|186526.5|12
1722507930000|2024-08-01 10:25:30|186654.7|186529.7|186656.2|186531.2|186656.6|186531.6|186654.7|186529.7|14
1722507940000|2024-08-01 10:25:40|186659.7|186534.7|186669.6|186544.6|186670|186545|186659.6|186534.6|10
1722507950000|2024-08-01 10:25:50|186670|186545|186669.9|186544.9|186671.4|186546.4|186669.9|186544.9|6
1722507960000|2024-08-01 10:26:00|186669.8|186544.8|186667.7|186542.7|186669.8|186544.8|186665.2|186540.2|9
1722507970000|2024-08-01 10:26:10|186664.2|186539.2|186648.2|186523.2|186664.2|186539.2|186641.8|186516.8|13
1722507980000|2024-08-01 10:26:20|186647.9|186522.9|186647.7|186522.7|186647.9|186522.9|186640|186515|17
1722507990000|2024-08-01 10:26:30|186647.6|186522.6|186641.7|186516.7|186647.6|186522.6|186638.7|186513.7|9
1722508000000|2024-08-01 10:26:40|186598.3|186473.3|186609.8|186484.8|186609.8|186484.8|186596|186471|17
1722508010000|2024-08-01 10:26:50|186608.3|186483.3|186592.8|186467.8|186609.7|186484.7|186587.4|186462.4|23
1722508020000|2024-08-01 10:27:00|186592.5|186467.5|186583.6|186458.6|186592.5|186467.5|186583.6|186458.6|18
1722508030000|2024-08-01 10:27:10|186581.1|186456.1|186577|186452|186583.2|186458.2|186577|186452|17
1722508040000|2024-08-01 10:27:20|186576.8|186451.8|186579.7|186454.7|186582.7|186457.7|186574.6|186449.6|19
1722508050000|2024-08-01 10:27:30|186580|186455|186582.9|186457.9|186583|186458|186580|186455|11
1722508060000|2024-08-01 10:27:40|186582.6|186457.6|186594.8|186469.8|186594.8|186469.8|186582.6|186457.6|11
1722508070000|2024-08-01 10:27:50|186596.1|186471.1|186595.2|186470.2|186597.3|186472.3|186594.1|186469.1|5
1722508080000|2024-08-01 10:28:00|186596.6|186471.6|186615|186490|186615.5|186490.5|186596.6|186471.6|12
1722508090000|2024-08-01 10:28:10|186615.1|186490.1|186600.6|186475.6|186615.3|186490.3|186599|186474|20
1722508100000|2024-08-01 10:28:20|186601.2|186476.2|186598|186473|186601.3|186476.3|186597.7|186472.7|11
1722508110000|2024-08-01 10:28:30|186598.4|186473.4|186603.8|186478.8|186605.4|186480.4|186598.4|186473.4|12
1722508120000|2024-08-01 10:28:40|186604.4|186479.4|186607.6|186482.6|186609.9|186484.9|186603.7|186478.7|11
1722508130000|2024-08-01 10:28:50|186606.5|186481.5|186602.7|186477.7|186609.7|186484.7|186602.4|186477.4|17
1722508140000|2024-08-01 10:29:00|186602.8|186477.8|186600.1|186475.1|186602.8|186477.8|186600.1|186475.1|4
1722508150000|2024-08-01 10:29:10|186600|186475|186599.9|186474.9|186600.3|186475.3|186599.9|186474.9|4
1722508160000|2024-08-01 10:29:20|186599.8|186474.8|186601.7|186476.7|186602.1|186477.1|186593|186468|17
1722508170000|2024-08-01 10:29:30|186601.5|186476.5|186602.1|186477.1|186602.1|186477.1|186600.4|186475.4|7
1722508180000|2024-08-01 10:29:40|186602.2|186477.2|186595.1|186470.1|186610.5|186485.5|186593.6|186468.6|19
1722508190000|2024-08-01 10:29:50|186595.2|186470.2|186601.8|186476.8|186602.2|186477.2|186595.2|186470.2|13
1722508200000|2024-08-01 10:30:00|186602.1|186477.1|186605|186480|186606.5|186481.5|186600.4|186475.4|12
1722508210000|2024-08-01 10:30:10|186605.5|186480.5|186605.4|186480.4|186607|186482|186601.7|186476.7|16
1722508220000|2024-08-01 10:30:20|186605.9|186480.9|186607.1|186482.1|186608.4|186483.4|186605.5|186480.5|20
1722508230000|2024-08-01 10:30:30|186604.8|186479.8|186605.2|186480.2|186605.3|186480.3|186604.8|186479.8|6
1722508240000|2024-08-01 10:30:40|186606.5|186481.5|186608.9|186483.9|186608.9|186483.9|186606.3|186481.3|5
1722508250000|2024-08-01 10:30:50|186609.9|186484.9|186609.4|186484.4|186610.2|186485.2|186608.4|186483.4|10
1722508260000|2024-08-01 10:31:00|186606.8|186481.8|186609|186484|186611.7|186486.7|186606.7|186481.7|11
1722508270000|2024-08-01 10:31:10|186607.4|186482.4|186606.7|186481.7|186609.1|186484.1|186606.3|186481.3|14
1722508280000|2024-08-01 10:31:20|186606.8|186481.8|186607.1|186482.1|186607.4|186482.4|186606.8|186481.8|7
1722508290000|2024-08-01 10:31:30|186606.3|186481.3|186607.1|186482.1|186609.7|186484.7|186606.3|186481.3|7
1722508300000|2024-08-01 10:31:40|186607.2|186482.2|186608.9|186483.9|186610|186485|186602.7|186477.7|15
1722508310000|2024-08-01 10:31:50|186608.2|186483.2|186631.3|186506.3|186632.2|186507.2|186608.2|186483.2|20
1722508320000|2024-08-01 10:32:00|186631|186506|186629.6|186504.6|186631|186506|186629.6|186504.6|3
1722508330000|2024-08-01 10:32:10|186627.9|186502.9|186627.1|186502.1|186628|186503|186625.6|186500.6|13
1722508340000|2024-08-01 10:32:20|186627.7|186502.7|186636.7|186511.7|186641.5|186516.5|186626.7|186501.7|8
1722508350000|2024-08-01 10:32:30|186637|186512|186633.3|186508.3|186637|186512|186633.3|186508.3|7
1722508360000|2024-08-01 10:32:40|186633.2|186508.2|186575.5|186450.5|186633.8|186508.8|186571.7|186446.7|15
1722508370000|2024-08-01 10:32:50|186576.1|186451.1|186576.6|186451.6|186576.6|186451.6|186576.1|186451.1|5
1722508380000|2024-08-01 10:33:00|186576.4|186451.4|186583.1|186458.1|186585.6|186460.6|186576.2|186451.2|8
1722508390000|2024-08-01 10:33:10|186583|186458|186503|186378|186583|186458|186501.1|186376.1|8
1722508400000|2024-08-01 10:33:20|186503.3|186378.3|186482.5|186357.5|186503.3|186378.3|186480|186355|17
1722508410000|2024-08-01 10:33:30|186482.6|186357.6|186481.7|186356.7|186483.6|186358.6|186481.2|186356.2|14
1722508420000|2024-08-01 10:33:40|186482.6|186357.6|186477.8|186352.8|186482.6|186357.6|186475.7|186350.7|6
1722508430000|2024-08-01 10:33:50|186477.1|186352.1|186474.2|186349.2|186477.1|186352.1|186474.1|186349.1|9
1722508440000|2024-08-01 10:34:00|186474.3|186349.3|186431.7|186306.7|186475|186350|186418.3|186293.3|23
1722508450000|2024-08-01 10:34:10|186433.2|186308.2|186420.4|186295.4|186433.2|186308.2|186420.1|186295.1|16
1722508460000|2024-08-01 10:34:20|186384.2|186259.2|186390.4|186265.4|186390.4|186265.4|186383.1|186258.1|16
1722508470000|2024-08-01 10:34:30|186390.5|186265.5|186390.4|186265.4|186392.1|186267.1|186388.3|186263.3|16
1722508480000|2024-08-01 10:34:40|186390.5|186265.5|186392.1|186267.1|186392.1|186267.1|186390.1|186265.1|8
1722508490000|2024-08-01 10:34:50|186391.3|186266.3|186392.8|186267.8|186394.4|186269.4|186391.3|186266.3|32
1722508500000|2024-08-01 10:35:00|186393.5|186268.5|186390.7|186265.7|186395.5|186270.5|186389.3|186264.3|21
1722508510000|2024-08-01 10:35:10|186390.9|186265.9|186384|186259|186391|186266|186383.4|186258.4|19
1722508520000|2024-08-01 10:35:20|186383.7|186258.7|186353.9|186228.9|186385|186260|186351.7|186226.7|26
1722508530000|2024-08-01 10:35:30|186353.8|186228.8|186354.2|186229.2|186354.9|186229.9|186352.5|186227.5|23
1722508540000|2024-08-01 10:35:40|186354.1|186229.1|186367.3|186242.3|186373.9|186248.9|186349|186224|22
1722508550000|2024-08-01 10:35:50|186367.6|186242.6|186380.2|186255.2|186397.1|186272.1|186367.6|186242.6|25
1722508560000|2024-08-01 10:36:00|186379.4|186254.4|186375.6|186250.6|186379.5|186254.5|186375.3|186250.3|11
1722508570000|2024-08-01 10:36:10|186375.3|186250.3|186349.3|186224.3|186375.3|186250.3|186345.5|186220.5|14
1722508580000|2024-08-01 10:36:20|186352.5|186227.5|186351.1|186226.1|186352.5|186227.5|186349.8|186224.8|10
1722508590000|2024-08-01 10:36:30|186354.5|186229.5|186352.2|186227.2|186354.5|186229.5|186352|186227|8
1722508600000|2024-08-01 10:36:40|186352.3|186227.3|186376.9|186251.9|186376.9|186251.9|186352.3|186227.3|9
1722508610000|2024-08-01 10:36:50|186376.4|186251.4|186375.6|186250.6|186376.8|186251.8|186375.6|186250.6|4
1722508620000|2024-08-01 10:37:00|186376|186251|186393.1|186268.1|186393.1|186268.1|186376|186251|11
1722508630000|2024-08-01 10:37:10|186393.9|186268.9|186417.4|186292.4|186417.6|186292.6|186389.1|186264.1|19
1722508640000|2024-08-01 10:37:20|186443.2|186318.2|186433.2|186308.2|186443.7|186318.7|186432.2|186307.2|21
1722508650000|2024-08-01 10:37:30|186437.9|186312.9|186438.5|186313.5|186438.8|186313.8|186432.5|186307.5|20
1722508660000|2024-08-01 10:37:40|186438.4|186313.4|186441.2|186316.2|186447.5|186322.5|186438.4|186313.4|17
1722508670000|2024-08-01 10:37:50|186441.8|186316.8|186438|186313|186442.3|186317.3|186433.4|186308.4|19
1722508680000|2024-08-01 10:38:00|186440|186315|186435.7|186310.7|186442.2|186317.2|186435.2|186310.2|11
1722508690000|2024-08-01 10:38:10|186436.2|186311.2|186438.3|186313.3|186438.3|186313.3|186436.2|186311.2|5
1722508700000|2024-08-01 10:38:20|186438.4|186313.4|186439.6|186314.6|186439.6|186314.6|186438.4|186313.4|5
1722508710000|2024-08-01 10:38:30|186439.4|186314.4|186364.3|186239.3|186439.4|186314.4|186364.3|186239.3|16
1722508720000|2024-08-01 10:38:40|186363.8|186238.8|186366.9|186241.9|186369.5|186244.5|186360.7|186235.7|21
1722508730000|2024-08-01 10:38:50|186366.5|186241.5|186368.3|186243.3|186369.9|186244.9|186364.7|186239.7|20
1722508740000|2024-08-01 10:39:00|186368.1|186243.1|186368.8|186243.8|186369.1|186244.1|186365.8|186240.8|20
1722508750000|2024-08-01 10:39:10|186369.1|186244.1|186368.8|186243.8|186373.6|186248.6|186366.2|186241.2|27
1722508760000|2024-08-01 10:39:20|186368.9|186243.9|186369.2|186244.2|186369.6|186244.6|186367.9|186242.9|17
1722508770000|2024-08-01 10:39:30|186369|186244|186369|186244|186372.7|186247.7|186368.2|186243.2|17
1722508780000|2024-08-01 10:39:40|186368.9|186243.9|186370.7|186245.7|186370.7|186245.7|186367.8|186242.8|15
1722508790000|2024-08-01 10:39:50|186370.9|186245.9|186373.6|186248.6|186373.9|186248.9|186370.9|186245.9|7
1722508800000|2024-08-01 10:40:00|186373.4|186248.4|186373.2|186248.2|186373.6|186248.6|186371.1|186246.1|11
1722508810000|2024-08-01 10:40:10|186374|186249|186373.7|186248.7|186374|186249|186373|186248|7
1722508820000|2024-08-01 10:40:20|186373|186248|186372.8|186247.8|186375.1|186250.1|186372.6|186247.6|16
1722508830000|2024-08-01 10:40:30|186373.7|186248.7|186387.8|186262.8|186401.1|186276.1|186373.7|186248.7|21
1722508840000|2024-08-01 10:40:40|186387.1|186262.1|186392.5|186267.5|186392.6|186267.6|186384.1|186259.1|14
1722508850000|2024-08-01 10:40:50|186392.4|186267.4|186396|186271|186396.2|186271.2|186392.4|186267.4|10
1722508860000|2024-08-01 10:41:00|186395.5|186270.5|186390.3|186265.3|186395.6|186270.6|186387.7|186262.7|17
1722508870000|2024-08-01 10:41:10|186391.3|186266.3|186390.9|186265.9|186391.5|186266.5|186388.7|186263.7|24
1722508880000|2024-08-01 10:41:20|186391|186266|186363.4|186238.4|186391|186266|186363.3|186238.3|20
1722508890000|2024-08-01 10:41:30|186364.5|186239.5|186380.8|186255.8|186380.8|186255.8|186364.5|186239.5|12
1722508900000|2024-08-01 10:41:40|186379.2|186254.2|186385.4|186260.4|186386|186261|186379.2|186254.2|17
1722508910000|2024-08-01 10:41:50|186385.9|186260.9|186401.6|186276.6|186405.7|186280.7|186385.9|186260.9|16
1722508920000|2024-08-01 10:42:00|186401.5|186276.5|186402.7|186277.7|186403|186278|186400.7|186275.7|14
1722508930000|2024-08-01 10:42:10|186402.2|186277.2|186401.7|186276.7|186402.4|186277.4|186401|186276|13
1722508940000|2024-08-01 10:42:20|186401.9|186276.9|186402.2|186277.2|186402.2|186277.2|186393.7|186268.7|19
1722508950000|2024-08-01 10:42:30|186402.3|186277.3|186403.2|186278.2|186403.6|186278.6|186401.5|186276.5|13
1722508960000|2024-08-01 10:42:40|186403.1|186278.1|186407.2|186282.2|186412.5|186287.5|186403.1|186278.1|13
1722508970000|2024-08-01 10:42:50|186405.2|186280.2|186403|186278|186405.2|186280.2|186402.5|186277.5|9
1722508980000|2024-08-01 10:43:00|186403.8|186278.8|186403.5|186278.5|186403.8|186278.8|186402.8|186277.8|15
1722508990000|2024-08-01 10:43:10|186403.6|186278.6|186399.1|186274.1|186403.6|186278.6|186399.1|186274.1|7
1722509000000|2024-08-01 10:43:20|186399|186274|186378|186253|186399|186274|186364.7|186239.7|14
1722509010000|2024-08-01 10:43:30|186377.5|186252.5|186377.5|186252.5|186378.7|186253.7|186377.3|186252.3|6
1722509020000|2024-08-01 10:43:40|186377.6|186252.6|186380.2|186255.2|186380.2|186255.2|186377.6|186252.6|2
1722509030000|2024-08-01 10:43:50|186380.5|186255.5|186376.9|186251.9|186380.5|186255.5|186376.7|186251.7|8
1722509040000|2024-08-01 10:44:00|186376.7|186251.7|186377.1|186252.1|186377.1|186252.1|186376.7|186251.7|3
1722509050000|2024-08-01 10:44:10|186378.2|186253.2|186393.2|186268.2|186393.2|186268.2|186377.1|186252.1|9
1722509060000|2024-08-01 10:44:20|186392.1|186267.1|186357|186232|186408.2|186283.2|186355.4|186230.4|13
1722509070000|2024-08-01 10:44:30|186357.1|186232.1|186368.4|186243.4|186368.4|186243.4|186357.1|186232.1|12
1722509080000|2024-08-01 10:44:40|186366.5|186241.5|186361.8|186236.8|186366.5|186241.5|186360.6|186235.6|7
1722509090000|2024-08-01 10:44:50|186359.2|186234.2|186361.9|186236.9|186363.9|186238.9|186359.2|186234.2|16
1722509100000|2024-08-01 10:45:00|186361.4|186236.4|186361|186236|186361.4|186236.4|186359.7|186234.7|7
1722509110000|2024-08-01 10:45:10|186360.2|186235.2|186318.7|186193.7|186360.2|186235.2|186317|186192|18
1722509120000|2024-08-01 10:45:20|186318.8|186193.8|186317.9|186192.9|186319.4|186194.4|186317.4|186192.4|13
1722509130000|2024-08-01 10:45:30|186317.7|186192.7|186348.7|186223.7|186348.7|186223.7|186317.7|186192.7|19
1722509140000|2024-08-01 10:45:40|186358.8|186233.8|186359.5|186234.5|186363.1|186238.1|186358.8|186233.8|14
1722509150000|2024-08-01 10:45:50|186359.3|186234.3|186355.5|186230.5|186359.3|186234.3|186348.9|186223.9|20
1722509160000|2024-08-01 10:46:00|186355|186230|186359.1|186234.1|186359.6|186234.6|186355|186230|7
1722509170000|2024-08-01 10:46:10|186358.9|186233.9|186353.6|186228.6|186359.4|186234.4|186353.6|186228.6|18
1722509180000|2024-08-01 10:46:20|186354.9|186229.9|186356.6|186231.6|186357|186232|186351|186226|16
1722509190000|2024-08-01 10:46:30|186356.4|186231.4|186362.6|186237.6|186367.4|186242.4|186356.4|186231.4|19
1722509200000|2024-08-01 10:46:40|186362.7|186237.7|186362.8|186237.8|186362.8|186237.8|186362.7|186237.7|2
1722509210000|2024-08-01 10:46:50|186365.1|186240.1|186363.1|186238.1|186365.1|186240.1|186363.1|186238.1|3
1722509220000|2024-08-01 10:47:00|186366.8|186241.8|186368.6|186243.6|186368.9|186243.9|186366.8|186241.8|10
1722509230000|2024-08-01 10:47:10|186367.8|186242.8|186382.8|186257.8|186385.3|186260.3|186367.8|186242.8|14
1722509240000|2024-08-01 10:47:20|186382|186257|186331.9|186206.9|186382.6|186257.6|186331.9|186206.9|11
1722509250000|2024-08-01 10:47:30|186330.3|186205.3|186333.7|186208.7|186333.7|186208.7|186330.3|186205.3|7
1722509260000|2024-08-01 10:47:40|186334.4|186209.4|186335.5|186210.5|186335.5|186210.5|186334.4|186209.4|6
1722509270000|2024-08-01 10:47:50|186336.1|186211.1|186344.6|186219.6|186346.8|186221.8|186336.1|186211.1|29
1722509280000|2024-08-01 10:48:00|186345.9|186220.9|186356.4|186231.4|186360.8|186235.8|186340.6|186215.6|14
1722509290000|2024-08-01 10:48:10|186356|186231|186341.7|186216.7|186357.1|186232.1|186339.8|186214.8|26
1722509300000|2024-08-01 10:48:20|186341.2|186216.2|186341.2|186216.2|186343.4|186218.4|186340.5|186215.5|8
1722509310000|2024-08-01 10:48:30|186341.8|186216.8|186360|186235|186361|186236|186341.8|186216.8|8
1722509320000|2024-08-01 10:48:40|186358.6|186233.6|186362.1|186237.1|186362.1|186237.1|186358.2|186233.2|7
1722509330000|2024-08-01 10:48:50|186379.9|186254.9|186368.5|186243.5|186379.9|186254.9|186368.5|186243.5|18
1722509340000|2024-08-01 10:49:00|186368.2|186243.2|186373.1|186248.1|186374.2|186249.2|186368.2|186243.2|7
1722509350000|2024-08-01 10:49:10|186373.5|186248.5|186370.6|186245.6|186373.5|186248.5|186370.1|186245.1|12
1722509360000|2024-08-01 10:49:20|186370.5|186245.5|186376.4|186251.4|186377.8|186252.8|186370.5|186245.5|12
1722509370000|2024-08-01 10:49:30|186376.9|186251.9|186369.8|186244.8|186386.8|186261.8|186369.8|186244.8|12
1722509380000|2024-08-01 10:49:40|186370.3|186245.3|186370.3|186245.3|186372|186247|186370.1|186245.1|9
1722509390000|2024-08-01 10:49:50|186370.6|186245.6|186371.6|186246.6|186371.6|186246.6|186370.6|186245.6|4
1722509400000|2024-08-01 10:50:00|186372.4|186247.4|186378.1|186253.1|186380.4|186255.4|186372.3|186247.3|16
1722509410000|2024-08-01 10:50:10|186376|186251|186376.3|186251.3|186376.4|186251.4|186375.1|186250.1|9
1722509420000|2024-08-01 10:50:20|186376.6|186251.6|186340.8|186215.8|186384.6|186259.6|186335.6|186210.6|16
1722509430000|2024-08-01 10:50:30|186340.6|186215.6|186340.9|186215.9|186341.2|186216.2|186339.6|186214.6|13
1722509440000|2024-08-01 10:50:40|186340.5|186215.5|186340.1|186215.1|186340.5|186215.5|186339.4|186214.4|5
1722509450000|2024-08-01 10:50:50|186333.2|186208.2|186340.3|186215.3|186340.7|186215.7|186333.2|186208.2|12
1722509460000|2024-08-01 10:51:00|186340.1|186215.1|186334.8|186209.8|186364.6|186239.6|186333.3|186208.3|28
1722509470000|2024-08-01 10:51:10|186334.5|186209.5|186332.4|186207.4|186334.5|186209.5|186331.5|186206.5|25
1722509480000|2024-08-01 10:51:20|186333.1|186208.1|186332.9|186207.9|186333.4|186208.4|186331.8|186206.8|16
1722509490000|2024-08-01 10:51:30|186332.8|186207.8|186352.9|186227.9|186353.2|186228.2|186332.1|186207.1|18
1722509500000|2024-08-01 10:51:40|186353|186228|186371.3|186246.3|186377.5|186252.5|186348.4|186223.4|18
1722509510000|2024-08-01 10:51:50|186370.7|186245.7|186374.7|186249.7|186374.7|186249.7|186370.7|186245.7|10
1722509520000|2024-08-01 10:52:00|186375.5|186250.5|186380.7|186255.7|186384.9|186259.9|186375.5|186250.5|16
1722509530000|2024-08-01 10:52:10|186381.1|186256.1|186365.9|186240.9|186381.1|186256.1|186363.2|186238.2|11
1722509540000|2024-08-01 10:52:20|186366|186241|186363.9|186238.9|186367.8|186242.8|186363.9|186238.9|6
1722509550000|2024-08-01 10:52:30|186363.5|186238.5|186334.8|186209.8|186365.4|186240.4|186329.5|186204.5|21
1722509560000|2024-08-01 10:52:40|186335.6|186210.6|186335.8|186210.8|186337.3|186212.3|186333.9|186208.9|22
1722509570000|2024-08-01 10:52:50|186336.5|186211.5|186334|186209|186343.8|186218.8|186327|186202|15
1722509580000|2024-08-01 10:53:00|186336.4|186211.4|186339.1|186214.1|186339.4|186214.4|186336.4|186211.4|11
1722509590000|2024-08-01 10:53:10|186338.1|186213.1|186337.7|186212.7|186339.5|186214.5|186335.1|186210.1|21
1722509600000|2024-08-01 10:53:20|186337.8|186212.8|186338.9|186213.9|186339.9|186214.9|186337|186212|16
1722509610000|2024-08-01 10:53:30|186339.5|186214.5|186339.4|186214.4|186339.7|186214.7|186332.5|186207.5|20
1722509620000|2024-08-01 10:53:40|186338.9|186213.9|186339.9|186214.9|186340.2|186215.2|186338.9|186213.9|11
1722509630000|2024-08-01 10:53:50|186340.1|186215.1|186337.2|186212.2|186340.2|186215.2|186336.5|186211.5|16
1722509640000|2024-08-01 10:54:00|186337.1|186212.1|186337|186212|186343.9|186218.9|186336.3|186211.3|22
1722509650000|2024-08-01 10:54:10|186336.2|186211.2|186345.1|186220.1|186345.1|186220.1|186335.3|186210.3|13
1722509660000|2024-08-01 10:54:20|186344.5|186219.5|186356.4|186231.4|186362.2|186237.2|186343.2|186218.2|16
1722509670000|2024-08-01 10:54:30|186360.3|186235.3|186362.1|186237.1|186367.1|186242.1|186359|186234|17
1722509680000|2024-08-01 10:54:40|186359.1|186234.1|186364|186239|186364.8|186239.8|186359.1|186234.1|19
1722509690000|2024-08-01 10:54:50|186364.1|186239.1|186358|186233|186364.1|186239.1|186357.9|186232.9|8
1722509700000|2024-08-01 10:55:00|186357.9|186232.9|186356.6|186231.6|186359.5|186234.5|186356.6|186231.6|11
1722509710000|2024-08-01 10:55:10|186356.5|186231.5|186366.9|186241.9|186369|186244|186355.9|186230.9|15
1722509720000|2024-08-01 10:55:20|186366.8|186241.8|186367.3|186242.3|186376|186251|186363.7|186238.7|19
1722509730000|2024-08-01 10:55:30|186367.7|186242.7|186370.5|186245.5|186376.5|186251.5|186361.6|186236.6|30
1722509740000|2024-08-01 10:55:40|186375.5|186250.5|186366.9|186241.9|186375.7|186250.7|186366.4|186241.4|22
1722509750000|2024-08-01 10:55:50|186367.5|186242.5|186367.2|186242.2|186370.2|186245.2|186366.6|186241.6|17
1722509760000|2024-08-01 10:56:00|186366.6|186241.6|186371.1|186246.1|186375.1|186250.1|186362.1|186237.1|17
1722509770000|2024-08-01 10:56:10|186370.4|186245.4|186369.2|186244.2|186371.8|186246.8|186356.6|186231.6|12
1722509780000|2024-08-01 10:56:20|186368.7|186243.7|186360.4|186235.4|186368.7|186243.7|186359.9|186234.9|18
1722509790000|2024-08-01 10:56:30|186361.1|186236.1|186370.2|186245.2|186379.1|186254.1|186360.6|186235.6|16
1722509800000|2024-08-01 10:56:40|186370.1|186245.1|186359.3|186234.3|186370.1|186245.1|186359.3|186234.3|13
1722509810000|2024-08-01 10:56:50|186360.3|186235.3|186370|186245|186373.5|186248.5|186360.1|186235.1|18
1722509820000|2024-08-01 10:57:00|186369.4|186244.4|186371.5|186246.5|186371.5|186246.5|186369.2|186244.2|8
1722509830000|2024-08-01 10:57:10|186370.8|186245.8|186370|186245|186373|186248|186369.8|186244.8|15
1722509840000|2024-08-01 10:57:20|186370.4|186245.4|186370.9|186245.9|186370.9|186245.9|186369.9|186244.9|4
1722509850000|2024-08-01 10:57:30|186371.3|186246.3|186372.5|186247.5|186375.6|186250.6|186371.3|186246.3|11
1722509860000|2024-08-01 10:57:40|186372.4|186247.4|186372|186247|186372.5|186247.5|186370.9|186245.9|7
1722509870000|2024-08-01 10:57:50|186371.2|186246.2|186372.4|186247.4|186373|186248|186371|186246|10
1722509880000|2024-08-01 10:58:00|186373.2|186248.2|186383.8|186258.8|186388.7|186263.7|186372.9|186247.9|9
1722509890000|2024-08-01 10:58:10|186383.9|186258.9|186383.9|186258.9|186385|186260|186383.8|186258.8|9
1722509900000|2024-08-01 10:58:20|186383|186258|186384.8|186259.8|186385.4|186260.4|186383|186258|4
1722509910000|2024-08-01 10:58:30|186384.6|186259.6|186379.4|186254.4|186384.6|186259.6|186378.1|186253.1|7
1722509920000|2024-08-01 10:58:40|186378.9|186253.9|186378.8|186253.8|186383.8|186258.8|186375.1|186250.1|9
1722509930000|2024-08-01 10:58:50|186377.1|186252.1|186377|186252|186377.4|186252.4|186376.2|186251.2|4
1722509940000|2024-08-01 10:59:00|186376.2|186251.2|186376.5|186251.5|186377.4|186252.4|186376.2|186251.2|13
1722509950000|2024-08-01 10:59:10|186377.3|186252.3|186374.6|186249.6|186377.3|186252.3|186370.4|186245.4|14
1722509960000|2024-08-01 10:59:20|186375.4|186250.4|186376.8|186251.8|186376.8|186251.8|186374.6|186249.6|7
1722509970000|2024-08-01 10:59:30|186376.5|186251.5|186371.3|186246.3|186376.5|186251.5|186369.8|186244.8|19
1722509980000|2024-08-01 10:59:40|186373.1|186248.1|186377.5|186252.5|186377.7|186252.7|186373.1|186248.1|11
1722509990000|2024-08-01 10:59:50|186377.7|186252.7|186382.1|186257.1|186386.7|186261.7|186377.2|186252.2|11
1722510000000|2024-08-01 11:00:00|186381|186256|186379.7|186254.7|186382.4|186257.4|186375.5|186250.5|21
1722510010000|2024-08-01 11:00:10|186379.4|186254.4|186389.1|186264.1|186389.1|186264.1|186379.2|186254.2|13
1722510030000|2024-08-01 11:00:30|186388.3|186263.3|186389.1|186264.1|186391|186266|186388.1|186263.1|8
1722510040000|2024-08-01 11:00:40|186389|186264|186386.5|186261.5|186389|186264|186386|186261|3
1722510050000|2024-08-01 11:00:50|186389|186264|186386.1|186261.1|186389|186264|186386.1|186261.1|3
1722510060000|2024-08-01 11:01:00|186386.2|186261.2|186479.7|186354.7|186482.7|186357.7|186385.7|186260.7|20
1722510070000|2024-08-01 11:01:10|186479.3|186354.3|186487.3|186362.3|186489.2|186364.2|186479.3|186354.3|23
1722510080000|2024-08-01 11:01:20|186487.8|186362.8|186487.6|186362.6|186489|186364|186486.9|186361.9|12
1722510090000|2024-08-01 11:01:30|186486.9|186361.9|186489.2|186364.2|186489.6|186364.6|186486.9|186361.9|8
1722510100000|2024-08-01 11:01:40|186488.4|186363.4|186474.6|186349.6|186492.6|186367.6|186472.2|186347.2|20
1722510110000|2024-08-01 11:01:50|186475.5|186350.5|186474.8|186349.8|186479|186354|186472.1|186347.1|9
1722510120000|2024-08-01 11:02:00|186475.1|186350.1|186469.4|186344.4|186475.4|186350.4|186469.4|186344.4|4
1722510130000|2024-08-01 11:02:10|186469.5|186344.5|186462.5|186337.5|186471.2|186346.2|186462.5|186337.5|20
1722510140000|2024-08-01 11:02:20|186463.7|186338.7|186463.3|186338.3|186465.8|186340.8|186462.7|186337.7|21
1722510150000|2024-08-01 11:02:30|186464.3|186339.3|186460.3|186335.3|186464.3|186339.3|186460.3|186335.3|15
1722510160000|2024-08-01 11:02:40|186459|186334|186410.2|186285.2|186459|186334|186409|186284|17
1722510170000|2024-08-01 11:02:50|186409.8|186284.8|186397.8|186272.8|186409.8|186284.8|186397.8|186272.8|8
1722510180000|2024-08-01 11:03:00|186396|186271|186394.9|186269.9|186404.8|186279.8|186386|186261|27
1722510190000|2024-08-01 11:03:10|186395.9|186270.9|186383.8|186258.8|186395.9|186270.9|186378|186253|19
1722510200000|2024-08-01 11:03:20|186385.8|186260.8|186395.5|186270.5|186395.5|186270.5|186385.8|186260.8|16
1722510210000|2024-08-01 11:03:30|186395.6|186270.6|186396.7|186271.7|186396.7|186271.7|186393.5|186268.5|18
1722510220000|2024-08-01 11:03:40|186396.2|186271.2|186392.1|186267.1|186396.6|186271.6|186392.1|186267.1|14
1722510230000|2024-08-01 11:03:50|186392|186267|186390.8|186265.8|186392|186267|186390.8|186265.8|5
1722510240000|2024-08-01 11:04:00|186391.3|186266.3|186391.5|186266.5|186393.5|186268.5|186391.2|186266.2|9
1722510250000|2024-08-01 11:04:10|186391.9|186266.9|186391.7|186266.7|186391.9|186266.9|186391.7|186266.7|3
1722510260000|2024-08-01 11:04:20|186392.3|186267.3|186395.2|186270.2|186397.1|186272.1|186391.7|186266.7|17
1722510270000|2024-08-01 11:04:30|186394.7|186269.7|186394|186269|186395.7|186270.7|186392.6|186267.6|23
1722510280000|2024-08-01 11:04:40|186394.3|186269.3|186394.7|186269.7|186395.6|186270.6|186394.1|186269.1|14
1722510290000|2024-08-01 11:04:50|186394.4|186269.4|186395.4|186270.4|186397.1|186272.1|186394.1|186269.1|17
1722510300000|2024-08-01 11:05:00|186395.5|186270.5|186386.9|186261.9|186396.3|186271.3|186385.7|186260.7|19
1722510310000|2024-08-01 11:05:10|186390|186265|186392.5|186267.5|186392.7|186267.7|186387.5|186262.5|9
1722510320000|2024-08-01 11:05:20|186392.4|186267.4|186387.9|186262.9|186392.4|186267.4|186379.5|186254.5|17
1722510330000|2024-08-01 11:05:30|186387.8|186262.8|186386.3|186261.3|186387.8|186262.8|186386.3|186261.3|11
1722510340000|2024-08-01 11:05:40|186385.7|186260.7|186371.2|186246.2|186385.7|186260.7|186366.8|186241.8|22
1722510350000|2024-08-01 11:05:50|186371.6|186246.6|186368.6|186243.6|186381.3|186256.3|186368.6|186243.6|12
1722510360000|2024-08-01 11:06:00|186366.6|186241.6|186373.7|186248.7|186375.6|186250.6|186366.6|186241.6|20
1722510370000|2024-08-01 11:06:10|186374.6|186249.6|186372.4|186247.4|186381.8|186256.8|186371.8|186246.8|15
1722510380000|2024-08-01 11:06:20|186371.7|186246.7|186350.1|186225.1|186376.1|186251.1|186349.9|186224.9|27
1722510390000|2024-08-01 11:06:30|186350.5|186225.5|186333.4|186208.4|186351.1|186226.1|186329.1|186204.1|11
1722510400000|2024-08-01 11:06:40|186333.9|186208.9|186344.1|186219.1|186344.1|186219.1|186333.3|186208.3|13
1722510410000|2024-08-01 11:06:50|186335.1|186210.1|186335.5|186210.5|186336.9|186211.9|186335|186210|14
1722510420000|2024-08-01 11:07:00|186337|186212|186335.5|186210.5|186339|186214|186334|186209|20
1722510430000|2024-08-01 11:07:10|186335.7|186210.7|186326.1|186201.1|186336.6|186211.6|186326.1|186201.1|16
1722510440000|2024-08-01 11:07:20|186326.9|186201.9|186337.8|186212.8|186341.7|186216.7|186326|186201|12
1722510450000|2024-08-01 11:07:30|186338.6|186213.6|186339|186214|186339.3|186214.3|186338.5|186213.5|11
1722510460000|2024-08-01 11:07:40|186338.5|186213.5|186337.5|186212.5|186339.3|186214.3|186336.6|186211.6|20
1722510470000|2024-08-01 11:07:50|186337.2|186212.2|186335.4|186210.4|186338.4|186213.4|186335.4|186210.4|11
1722510480000|2024-08-01 11:08:00|186335.3|186210.3|186335.8|186210.8|186338.9|186213.9|186334.6|186209.6|15
1722510490000|2024-08-01 11:08:10|186335.5|186210.5|186336|186211|186337|186212|186334.6|186209.6|12
1722510500000|2024-08-01 11:08:20|186338.3|186213.3|186311.7|186186.7|186339.9|186214.9|186309.5|186184.5|15
1722510510000|2024-08-01 11:08:30|186310.6|186185.6|186311.2|186186.2|186311.3|186186.3|186310.6|186185.6|7
1722510520000|2024-08-01 11:08:40|186309.3|186184.3|186311.1|186186.1|186311.2|186186.2|186308.9|186183.9|13
1722510530000|2024-08-01 11:08:50|186310.3|186185.3|186312.6|186187.6|186312.6|186187.6|186307.4|186182.4|13
1722510540000|2024-08-01 11:09:00|186312.5|186187.5|186312.2|186187.2|186314.2|186189.2|186311|186186|8
1722510550000|2024-08-01 11:09:10|186312.4|186187.4|186312.5|186187.5|186312.9|186187.9|186312.3|186187.3|4
1722510560000|2024-08-01 11:09:20|186312.9|186187.9|186312.4|186187.4|186313|186188|186311.2|186186.2|9
1722510570000|2024-08-01 11:09:30|186312.3|186187.3|186234.5|186109.5|186316.5|186191.5|186232.7|186107.7|19
1722510580000|2024-08-01 11:09:40|186234.3|186109.3|186206.3|186081.3|186234.3|186109.3|186195.9|186070.9|30
1722510590000|2024-08-01 11:09:50|186206.2|186081.2|186205.7|186080.7|186206.2|186081.2|186200.3|186075.3|22
1722510600000|2024-08-01 11:10:00|186206.1|186081.1|186209|186084|186211.4|186086.4|186199.7|186074.7|33
1722510610000|2024-08-01 11:10:10|186210|186085|186201.1|186076.1|186210|186085|186199.1|186074.1|29
1722510620000|2024-08-01 11:10:20|186200.4|186075.4|186203.5|186078.5|186203.6|186078.6|186200.4|186075.4|12
1722510630000|2024-08-01 11:10:30|186202.9|186077.9|186183.3|186058.3|186203.7|186078.7|186183.3|186058.3|26
1722510640000|2024-08-01 11:10:40|186183.6|186058.6|186180.5|186055.5|186183.6|186058.6|186177.2|186052.2|26
1722510650000|2024-08-01 11:10:50|186180.7|186055.7|186140.1|186015.1|186180.7|186055.7|186140.1|186015.1|23
1722510660000|2024-08-01 11:11:00|186139.6|186014.6|186135.8|186010.8|186141.8|186016.8|186132.5|186007.5|27
1722510670000|2024-08-01 11:11:10|186136.3|186011.3|186148.1|186023.1|186148.9|186023.9|186136|186011|24
1722510680000|2024-08-01 11:11:20|186147.6|186022.6|186147.6|186022.6|186150.4|186025.4|186145.7|186020.7|24
1722510690000|2024-08-01 11:11:30|186147.4|186022.4|186169.5|186044.5|186169.6|186044.6|186147.1|186022.1|23
1722510700000|2024-08-01 11:11:40|186168.7|186043.7|186164.4|186039.4|186173.6|186048.6|186161|186036|19
1722510710000|2024-08-01 11:11:50|186164.3|186039.3|186164.5|186039.5|186168.9|186043.9|186164.3|186039.3|19
1722510720000|2024-08-01 11:12:00|186164.4|186039.4|186166.1|186041.1|186166.7|186041.7|186164.1|186039.1|13
1722510730000|2024-08-01 11:12:10|186166.2|186041.2|186166.9|186041.9|186166.9|186041.9|186166.2|186041.2|9
1722510740000|2024-08-01 11:12:20|186167|186042|186169.2|186044.2|186169.2|186044.2|186166.3|186041.3|12
1722510750000|2024-08-01 11:12:30|186166.8|186041.8|186164.1|186039.1|186166.8|186041.8|186160.4|186035.4|19
1722510760000|2024-08-01 11:12:40|186164|186039|186169.4|186044.4|186169.4|186044.4|186143.6|186018.6|21
1722510770000|2024-08-01 11:12:50|186169.1|186044.1|186164.2|186039.2|186180|186055|186158.8|186033.8|22
1722510780000|2024-08-01 11:13:00|186163.2|186038.2|186157.6|186032.6|186163.2|186038.2|186157.2|186032.2|11
1722510790000|2024-08-01 11:13:10|186157.5|186032.5|186161.4|186036.4|186163.3|186038.3|186157.4|186032.4|11
1722510800000|2024-08-01 11:13:20|186161.1|186036.1|186153.9|186028.9|186179.2|186054.2|186146.5|186021.5|23
1722510810000|2024-08-01 11:13:30|186149.6|186024.6|186156.6|186031.6|186158.3|186033.3|186147|186022|20
1722510820000|2024-08-01 11:13:40|186157.1|186032.1|186164.7|186039.7|186172.9|186047.9|186154.7|186029.7|15
1722510830000|2024-08-01 11:13:50|186164.9|186039.9|186102.8|185977.8|186165.2|186040.2|186102.3|185977.3|13
1722510840000|2024-08-01 11:14:00|186102.3|185977.3|186098.1|185973.1|186103|185978|186097.4|185972.4|22
1722510850000|2024-08-01 11:14:10|186097.9|185972.9|186097.8|185972.8|186098.7|185973.7|186095.1|185970.1|17
1722510860000|2024-08-01 11:14:20|186097.7|185972.7|186033|185908|186108.9|185983.9|186025.5|185900.5|30
1722510870000|2024-08-01 11:14:30|186032.8|185907.8|186031.6|185906.6|186034.1|185909.1|186031|185906|24
1722510880000|2024-08-01 11:14:40|186031.2|185906.2|185982.8|185857.8|186032.2|185907.2|185974.6|185849.6|18
1722510890000|2024-08-01 11:14:50|185982.7|185857.7|185945.5|185820.5|185995.3|185870.3|185944.4|185819.4|22
1722510900000|2024-08-01 11:15:00|185947.6|185822.6|185974.4|185849.4|185989.4|185864.4|185943.7|185818.7|25
1722510910000|2024-08-01 11:15:10|185974.3|185849.3|185989.1|185864.1|185990.2|185865.2|185974.3|185849.3|21
1722510920000|2024-08-01 11:15:20|185988.3|185863.3|185986.4|185861.4|185993.7|185868.7|185983.6|185858.6|19
1722510930000|2024-08-01 11:15:30|185987.7|185862.7|185985|185860|185990.7|185865.7|185982.3|185857.3|12
1722510940000|2024-08-01 11:15:40|185985.9|185860.9|185975.6|185850.6|185989.7|185864.7|185973.6|185848.6|9
1722510950000|2024-08-01 11:15:50|185975|185850|185964.9|185839.9|185975|185850|185962.4|185837.4|25
1722510960000|2024-08-01 11:16:00|185964.6|185839.6|185987|185862|185987|185862|185958.3|185833.3|35
1722510970000|2024-08-01 11:16:10|185987.3|185862.3|186005.6|185880.6|186008.2|185883.2|185987.3|185862.3|21
1722510980000|2024-08-01 11:16:20|186005.8|185880.8|186070|185945|186090.3|185965.3|185988.3|185863.3|25
1722510990000|2024-08-01 11:16:30|186070.2|185945.2|186071.3|185946.3|186072.2|185947.2|186052.9|185927.9|23
1722511000000|2024-08-01 11:16:40|186071|185946|186051.2|185926.2|186071.4|185983.2|186033.2|185924|16
1722511010000|2024-08-01 11:16:50|186051.1|185926.1|186057.3|185932.3|186058.3|185933.3|186049.6|185924.6|20
1722511020000|2024-08-01 11:17:00|186056.5|185931.5|186052|185927|186057.8|185932.8|186050.5|185925.5|24
1722511030000|2024-08-01 11:17:10|186057|185932|185953.5|185828.5|186058.7|185933.7|185939.6|185814.6|34
1722511040000|2024-08-01 11:17:20|185953.6|185828.6|185898|185773|185960.7|185835.7|185896.7|185771.7|23
1722511050000|2024-08-01 11:17:30|185901.9|185776.9|185857.1|185732.1|185903.5|185778.5|185849.4|185724.4|25
1722511060000|2024-08-01 11:17:40|185860.5|185735.5|185865.3|185740.3|185865.3|185740.3|185855.4|185730.4|25
1722511070000|2024-08-01 11:17:50|185865.4|185740.4|185843.8|185718.8|185882.1|185757.1|185843.1|185718.1|20
1722511080000|2024-08-01 11:18:00|185829.2|185704.2|185834.8|185709.8|185883.1|185758.1|185829.2|185704.2|29
1722511090000|2024-08-01 11:18:10|185833.9|185708.9|185859.3|185734.3|185859.9|185734.9|185830.7|185705.7|31
1722511100000|2024-08-01 11:18:20|185860.2|185735.2|185875.7|185750.7|185882.1|185757.1|185859.6|185734.6|31
1722511110000|2024-08-01 11:18:30|185875.3|185750.3|185897.9|185772.9|185900.7|185775.7|185874.8|185749.8|16
1722511120000|2024-08-01 11:18:40|185898|185773|185839.2|185714.2|185899.6|185774.6|185834.2|185709.2|24
1722511130000|2024-08-01 11:18:50|185839.3|185714.3|185845.2|185720.2|185855.1|185730.1|185838.9|185713.9|15
1722511140000|2024-08-01 11:19:00|185836.9|185711.9|185838.7|185713.7|185843.7|185718.7|185836.7|185711.7|24
1722511150000|2024-08-01 11:19:10|185838.3|185713.3|185843.4|185718.4|185843.4|185718.4|185838.3|185713.3|10
1722511160000|2024-08-01 11:19:20|185843.2|185718.2|185760.1|185635.1|185843.2|185718.2|185752.4|185627.4|29
1722511170000|2024-08-01 11:19:30|185759.8|185634.8|185772.3|185647.3|185777.1|185652.1|185759.3|185634.3|22
1722511180000|2024-08-01 11:19:40|185772.6|185647.6|185808.3|185683.3|185811.9|185686.9|185772.6|185647.6|15
1722511190000|2024-08-01 11:19:50|185809.9|185684.9|185810.5|185685.5|185811.9|185686.9|185807.9|185682.9|26
1722511200000|2024-08-01 11:20:00|185810.6|185685.6|185812.1|185687.1|185813.6|185688.6|185810.6|185685.6|20
1722511210000|2024-08-01 11:20:10|185812.2|185687.2|185809|185684|185812.2|185687.2|185803.1|185678.1|24
1722511220000|2024-08-01 11:20:20|185809.2|185684.2|185807.1|185682.1|185809.8|185684.8|185807|185682|19
1722511230000|2024-08-01 11:20:30|185807.8|185682.8|185689|185564|185807.9|185682.9|185685.8|185560.8|15
1722511240000|2024-08-01 11:20:40|185692.4|185567.4|185670.7|185545.7|185699.7|185574.7|185663.9|185538.9|27
1722511250000|2024-08-01 11:20:50|185670.8|185545.8|185660.8|185535.8|185674|185549|185655.5|185530.5|26
1722511260000|2024-08-01 11:21:00|185660.2|185535.2|185625.4|185500.4|185662.8|185537.8|185625|185500|18
1722511270000|2024-08-01 11:21:10|185624|185499|185546.9|185421.9|185624.9|185499.9|185543|185418|18
1722511280000|2024-08-01 11:21:20|185548.8|185423.8|185565.4|185440.4|185584.1|185459.1|185544.6|185419.6|22
1722511290000|2024-08-01 11:21:30|185566.9|185441.9|185629.9|185504.9|185630.9|185505.9|185566.9|185441.9|32
1722511300000|2024-08-01 11:21:40|185630.8|185505.8|185596.8|185471.8|185635|185510|185596.8|185471.8|21
1722511310000|2024-08-01 11:21:50|185597.9|185472.9|185598.7|185473.7|185599.9|185474.9|185597.9|185472.9|8
1722511320000|2024-08-01 11:22:00|185599.4|185474.4|185560.7|185435.7|185600.8|185475.8|185560.3|185435.3|26
1722511330000|2024-08-01 11:22:10|185560.2|185435.2|185564.3|185439.3|185565.8|185440.8|185560|185435|13
1722511340000|2024-08-01 11:22:20|185563.5|185438.5|185564.7|185439.7|185564.7|185439.7|185563.4|185438.4|8
1722511350000|2024-08-01 11:22:30|185564.4|185439.4|185573.5|185448.5|185574.3|185449.3|185555.7|185430.7|19
1722511360000|2024-08-01 11:22:40|185573.1|185448.1|185520.8|185395.8|185583.6|185458.6|185508.5|185383.5|23
1722511370000|2024-08-01 11:22:50|185522.2|185397.2|185549.4|185424.4|185552.4|185427.4|185522.2|185397.2|15
1722511380000|2024-08-01 11:23:00|185551.3|185426.3|185595.6|185470.6|185595.8|185470.8|185548.4|185423.4|17
1722511390000|2024-08-01 11:23:10|185597.6|185472.6|185583.1|185458.1|185597.6|185472.6|185577.3|185452.3|16
1722511400000|2024-08-01 11:23:20|185580.9|185455.9|185556.2|185431.2|185580.9|185455.9|185556.2|185431.2|12
1722511410000|2024-08-01 11:23:30|185556.1|185431.1|185502.1|185377.1|185556.1|185431.1|185502.1|185377.1|19
1722511420000|2024-08-01 11:23:40|185504.2|185379.2|185503.2|185378.2|185504.4|185379.4|185503.2|185378.2|6
1722511430000|2024-08-01 11:23:50|185501.9|185376.9|185454.8|185329.8|185501.9|185376.9|185454.8|185329.8|15
1722511440000|2024-08-01 11:24:00|185455.5|185330.5|185406.8|185281.8|185464.9|185339.9|185380.6|185255.6|27
1722511450000|2024-08-01 11:24:10|185405.8|185280.8|185365|185240|185408.1|185283.1|185361.7|185236.7|13
1722511460000|2024-08-01 11:24:20|185363.5|185238.5|185345.5|185220.5|185404.1|185279.1|185344.2|185219.2|17
1722511470000|2024-08-01 11:24:30|185358.6|185233.6|185394.7|185269.7|185436.8|185311.8|185358.6|185233.6|26
1722511480000|2024-08-01 11:24:40|185394.9|185269.9|185420.4|185295.4|185441.7|185316.7|185394.9|185269.9|17
1722511490000|2024-08-01 11:24:50|185419.7|185294.7|185360.1|185235.1|185419.7|185294.7|185359.6|185234.6|20
1722511500000|2024-08-01 11:25:00|185355.1|185230.1|185338.3|185213.3|185355.1|185230.1|185337.7|185212.7|12
1722511510000|2024-08-01 11:25:10|185337.8|185212.8|185341.3|185216.3|185343.3|185218.3|185295.5|185170.5|23
1722511520000|2024-08-01 11:25:20|185306.7|185181.7|185289.9|185164.9|185317.4|185192.4|185289.9|185164.9|21
1722511530000|2024-08-01 11:25:30|185288.4|185163.4|185228.5|185103.5|185306.1|185181.1|185228.5|185103.5|32
1722511540000|2024-08-01 11:25:40|185229.2|185104.2|185193.9|185068.9|185230.3|185105.3|185193.9|185068.9|14
1722511550000|2024-08-01 11:25:50|185191.6|185066.6|185128.7|185003.7|185198.1|185073.1|185128.7|185003.7|23
1722511560000|2024-08-01 11:26:00|185128.1|185003.1|185177.7|185052.7|185177.7|185052.7|185126.4|185001.4|20
1722511570000|2024-08-01 11:26:10|185179|185054|185129.2|185004.2|185258.1|185133.1|185115.8|184990.8|27
1722511580000|2024-08-01 11:26:20|185129.8|185004.8|185112.6|184987.6|185179.4|185054.4|185074.7|184949.7|20
1722511590000|2024-08-01 11:26:30|185112.7|184987.7|185131.9|185006.9|185176.6|185051.6|185089.7|184964.7|22
1722511600000|2024-08-01 11:26:40|185127.6|185002.6|185178.4|185053.4|185215.4|185090.4|185127.6|185002.6|20
1722511610000|2024-08-01 11:26:50|185178.8|185053.8|185180.8|185055.8|185183.2|185058.2|185178.8|185053.8|16
1722511620000|2024-08-01 11:27:00|185180.6|185055.6|185183.5|185058.5|185183.8|185058.8|185180.2|185055.2|17
1722511630000|2024-08-01 11:27:10|185183|185058|185208.2|185083.2|185249.1|185124.1|185182.1|185057.1|23
1722511640000|2024-08-01 11:27:20|185210.5|185085.5|185220.2|185095.2|185222.8|185097.8|185192.9|185067.9|14
1722511650000|2024-08-01 11:27:30|185243|185118|185221|185096|185256.9|185131.9|185221|185096|17
1722511660000|2024-08-01 11:27:40|185224.3|185099.3|185195.9|185070.9|185224.3|185099.3|185195.9|185070.9|16
1722511670000|2024-08-01 11:27:50|185169.1|185044.1|185165.8|185040.8|185174.2|185049.2|185165.3|185040.3|14
1722511680000|2024-08-01 11:28:00|185165.5|185040.5|185166|185041|185166|185041|185165.5|185040.5|4
1722511690000|2024-08-01 11:28:10|185165.4|185040.4|185137|185012|185174.6|185049.6|185136.1|185011.1|13
1722511700000|2024-08-01 11:28:20|185117.7|184992.7|185166.7|185041.7|185169.7|185044.7|185110.2|184985.2|18
1722511710000|2024-08-01 11:28:30|185167|185042|185182|185057|185188.1|185063.1|185167|185042|16
1722511720000|2024-08-01 11:28:40|185183.8|185058.8|185293.7|185168.7|185294.8|185169.8|185183.8|185058.8|12
1722511730000|2024-08-01 11:28:50|185293.4|185168.4|185300.7|185175.7|185302.7|185177.7|185292.1|185167.1|13
1722511740000|2024-08-01 11:29:00|185302.9|185177.9|185299.2|185174.2|185307.8|185182.8|185297.9|185172.9|22
1722511750000|2024-08-01 11:29:10|185298.6|185173.6|185296.3|185171.3|185300|185175|185294.2|185169.2|8
1722511760000|2024-08-01 11:29:20|185349.8|185224.8|185472.7|185347.7|185472.7|185347.7|185349.8|185224.8|27
1722511770000|2024-08-01 11:29:30|185475|185350|185459.8|185334.8|185481.9|185356.9|185444.7|185319.7|24
1722511780000|2024-08-01 11:29:40|185445.5|185320.5|185464.8|185339.8|185464.8|185339.8|185441|185316|24
1722511790000|2024-08-01 11:29:50|185467.2|185342.2|185468.5|185343.5|185468.5|185343.5|185467|185342|6
1722511800000|2024-08-01 11:30:00|185468.6|185343.6|185464.5|185339.5|185494.6|185369.6|185462.3|185337.3|15
1722511810000|2024-08-01 11:30:10|185464.4|185339.4|185501.3|185376.3|185505.1|185380.1|185463.6|185338.6|19
1722511820000|2024-08-01 11:30:20|185479.1|185354.1|185535.4|185410.4|185560.7|185435.7|185479.1|185354.1|20
1722511830000|2024-08-01 11:30:30|185538.5|185413.5|185587.3|185462.3|185619.5|185494.5|185538.5|185413.5|24
1722511840000|2024-08-01 11:30:40|185586.9|185461.9|185579.4|185454.4|185592.3|185467.3|185579|185454|9
1722511850000|2024-08-01 11:30:50|185578.1|185453.1|185535.7|185410.7|185578.1|185453.1|185535|185410|12
1722511860000|2024-08-01 11:31:00|185534.6|185409.6|185537.3|185412.3|185537.3|185412.3|185534.6|185409.6|2
1722511870000|2024-08-01 11:31:10|185536.6|185411.6|185534.7|185409.7|185536.8|185411.8|185534.7|185409.7|10
1722511880000|2024-08-01 11:31:20|185534.2|185409.2|185433.7|185308.7|185544.7|185419.7|185433.7|185308.7|18
1722511890000|2024-08-01 11:31:30|185423.3|185298.3|185428.8|185303.8|185438.1|185313.1|185422.8|185297.8|23
1722511900000|2024-08-01 11:31:40|185428.5|185303.5|185419.2|185294.2|185428.5|185303.5|185418.5|185293.5|15
1722511910000|2024-08-01 11:31:50|185417.4|185292.4|185388.8|185263.8|185417.4|185292.4|185375.4|185250.4|12
1722511920000|2024-08-01 11:32:00|185390.2|185265.2|185448.2|185323.2|185449.2|185324.2|185343|185218|30
1722511930000|2024-08-01 11:32:10|185448.1|185323.1|185431.5|185306.5|185448.1|185323.1|185425.5|185300.5|14
1722511940000|2024-08-01 11:32:20|185432.7|185307.7|185442|185317|185443|185318|185431|185306|26
1722511950000|2024-08-01 11:32:30|185442.3|185317.3|185450.7|185325.7|185451.1|185326.1|185442.3|185317.3|8
1722511960000|2024-08-01 11:32:40|185451|185326|185424.9|185299.9|185451|185326|185422.4|185297.4|16
1722511970000|2024-08-01 11:32:50|185424.3|185299.3|185424.8|185299.8|185425.4|185300.4|185424.2|185299.2|6
1722511980000|2024-08-01 11:33:00|185424.7|185299.7|185394.5|185269.5|185425.8|185300.8|185394.5|185269.5|3
1722511990000|2024-08-01 11:33:10|185351.6|185226.6|185424.9|185299.9|185425.8|185300.8|185350.3|185225.3|20
1722512000000|2024-08-01 11:33:20|185425|185300|185429.9|185304.9|185429.9|185304.9|185425|185300|12
1722512010000|2024-08-01 11:33:30|185431|185306|185429.5|185304.5|185431|185306|185429.5|185304.5|7
1722512020000|2024-08-01 11:33:40|185428.4|185303.4|185429.4|185304.4|185429.5|185304.5|185428.2|185303.2|7
1722512030000|2024-08-01 11:33:50|185429.5|185304.5|185429.7|185304.7|185429.8|185304.8|185429.5|185304.5|3
1722512040000|2024-08-01 11:34:00|185429.9|185304.9|185429.7|185304.7|185429.9|185304.9|185429.7|185304.7|2
1722512050000|2024-08-01 11:34:10|185429.5|185304.5|185291.5|185166.5|185429.5|185304.5|185287.6|185162.6|27
1722512060000|2024-08-01 11:34:20|185292.8|185167.8|185241.1|185116.1|185292.8|185167.8|185236|185111|18
1722512070000|2024-08-01 11:34:30|185238.2|185113.2|185244.7|185119.7|185260|185135|185226.8|185101.8|25
1722512080000|2024-08-01 11:34:40|185244.8|185119.8|185325.1|185200.1|185327.1|185202.1|185239.2|185114.2|28
1722512090000|2024-08-01 11:34:50|185326.4|185201.4|185326.2|185201.2|185327.2|185202.2|185309|185184|28
1722512100000|2024-08-01 11:35:00|185325.6|185200.6|185328.9|185203.9|185331.5|185206.5|185324|185199|25
1722512110000|2024-08-01 11:35:10|185329|185204|185326.7|185201.7|185329.4|185204.4|185326.6|185201.6|17
1722512120000|2024-08-01 11:35:20|185324|185199|185274.6|185149.6|185325.6|185200.6|185268.9|185143.9|31
1722512130000|2024-08-01 11:35:30|185273|185148|185277.8|185152.8|185277.8|185152.8|185271.8|185146.8|19
1722512140000|2024-08-01 11:35:40|185279|185154|185336.2|185211.2|185348.6|185223.6|185277.2|185152.2|22
1722512150000|2024-08-01 11:35:50|185333.2|185208.2|185329.6|185204.6|185333.2|185208.2|185303.7|185178.7|29
1722512160000|2024-08-01 11:36:00|185322.3|185197.3|185348.9|185223.9|185348.9|185223.9|185317.8|185192.8|21
1722512170000|2024-08-01 11:36:10|185349|185224|185353.8|185228.8|185354.9|185229.9|185349|185224|21
1722512180000|2024-08-01 11:36:20|185353.9|185228.9|185352.3|185227.3|185355.2|185230.2|185351.7|185226.7|18
1722512190000|2024-08-01 11:36:30|185351.7|185226.7|185337.8|185212.8|185351.7|185226.7|185330.5|185205.5|20
1722512200000|2024-08-01 11:36:40|185337.3|185212.3|185296|185171|185339.8|185214.8|185294.3|185169.3|23
1722512210000|2024-08-01 11:36:50|185294.1|185169.1|185263|185138|185296.8|185171.8|185263|185138|28
1722512220000|2024-08-01 11:37:00|185262.6|185137.6|185256.8|185131.8|185270.4|185145.4|185250|185125|23
1722512230000|2024-08-01 11:37:10|185256.9|185131.9|185235.6|185110.6|185256.9|185131.9|185232.3|185107.3|18
1722512240000|2024-08-01 11:37:20|185235.3|185110.3|185235.7|185110.7|185235.7|185110.7|185231.8|185106.8|6
1722512250000|2024-08-01 11:37:30|185237.5|185112.5|185160.6|185035.6|185238.3|185113.3|185160.6|185035.6|27
1722512260000|2024-08-01 11:37:40|185160.3|185035.3|185175.7|185050.7|185176.9|185051.9|185159.1|185034.1|23
1722512270000|2024-08-01 11:37:50|185175.1|185050.1|185191.8|185066.8|185193.8|185068.8|185174.9|185049.9|21
1722512280000|2024-08-01 11:38:00|185191.5|185066.5|185219.3|185094.3|185220|185095|185175.9|185050.9|27
1722512290000|2024-08-01 11:38:10|185220.1|185095.1|185217|185092|185222.2|185097.2|185216.1|185091.1|23
1722512300000|2024-08-01 11:38:20|185217.1|185092.1|185191|185066|185217.5|185092.5|185190.8|185065.8|19
1722512310000|2024-08-01 11:38:30|185191.2|185066.2|185192.9|185067.9|185192.9|185067.9|185191.1|185066.1|13
1722512320000|2024-08-01 11:38:40|185193.5|185068.5|185250.4|185125.4|185256.9|185131.9|185193.5|185068.5|15
1722512330000|2024-08-01 11:38:50|185250.7|185125.7|185246.8|185121.8|185252.9|185127.9|185244.3|185119.3|26
1722512340000|2024-08-01 11:39:00|185247.3|185122.3|185189.9|185064.9|185249|185124|185187.4|185062.4|26
1722512350000|2024-08-01 11:39:10|185189.1|185064.1|185200.1|185075.1|185200.2|185075.2|185162.3|185037.3|31
1722512360000|2024-08-01 11:39:20|185200.2|185075.2|185196|185071|185236.1|185111.1|185196|185071|21
1722512370000|2024-08-01 11:39:30|185196.8|185071.8|185185.6|185060.6|185196.8|185071.8|185183.2|185058.2|25
1722512380000|2024-08-01 11:39:40|185185.1|185060.1|185215.2|185090.2|185220.7|185095.7|185185.1|185060.1|26
1722512390000|2024-08-01 11:39:50|185218.4|185093.4|185216.8|185091.8|185219.6|185094.6|185215.8|185090.8|6
1722512400000|2024-08-01 11:40:00|185217|185092|185215.6|185090.6|185221.3|185096.3|185215.6|185090.6|12
1722512410000|2024-08-01 11:40:10|185214.2|185089.2|185225|185100|185225|185100|185209.8|185084.8|21
1722512420000|2024-08-01 11:40:20|185224.7|185099.7|185220.8|185095.8|185225.4|185100.4|185220|185095|21
1722512430000|2024-08-01 11:40:30|185220.4|185095.4|185276|185151|185277|185152|185219.6|185094.6|27
1722512440000|2024-08-01 11:40:40|185275.8|185150.8|185298.6|185173.6|185298.6|185173.6|185275.6|185150.6|10
1722512450000|2024-08-01 11:40:50|185297.5|185172.5|185294.3|185169.3|185297.7|185172.7|185287.1|185162.1|24
1722512460000|2024-08-01 11:41:00|185294.4|185169.4|185293.3|185168.3|185294.4|185169.4|185292.6|185167.6|16
1722512470000|2024-08-01 11:41:10|185293.4|185168.4|185332.8|185207.8|185332.8|185207.8|185293.4|185168.4|20
1722512480000|2024-08-01 11:41:20|185332.9|185207.9|185337.4|185212.4|185337.4|185212.4|185332.9|185207.9|20
1722512490000|2024-08-01 11:41:30|185337.5|185212.5|185245.9|185120.9|185337.7|185212.7|185245.9|185120.9|23
1722512500000|2024-08-01 11:41:40|185230.3|185105.3|185145.6|185020.6|185230.3|185105.3|185144.8|185019.8|32
1722512510000|2024-08-01 11:41:50|185146.2|185021.2|185102.9|184977.9|185146.2|185021.2|185100.4|184975.4|22
1722512520000|2024-08-01 11:42:00|185102.4|184977.4|185140|185015|185142.7|185017.7|185102.4|184977.4|10
1722512530000|2024-08-01 11:42:10|185139.9|185014.9|185180.3|185055.3|185220.3|185095.3|185139.5|185014.5|16
1722512540000|2024-08-01 11:42:20|185180.8|185055.8|185186.1|185061.1|185192.1|185067.1|185179.4|185054.4|21
1722512550000|2024-08-01 11:42:30|185187.1|185062.1|185192.2|185067.2|185192.2|185067.2|185184.7|185059.7|20
1722512560000|2024-08-01 11:42:40|185193.9|185068.9|185263.8|185138.8|185266.2|185141.2|185193.9|185068.9|34
1722512570000|2024-08-01 11:42:50|185268.6|185143.6|185288.4|185163.4|185290.7|185165.7|185268.3|185143.3|33
1722512580000|2024-08-01 11:43:00|185291.3|185166.3|185241.6|185116.6|185293|185168|185231.4|185106.4|35
1722512590000|2024-08-01 11:43:10|185243.4|185118.4|185261.7|185136.7|185261.7|185136.7|185243.4|185118.4|20
1722512600000|2024-08-01 11:43:20|185262.8|185137.8|185191.4|185066.4|185262.8|185137.8|185188.7|185063.7|31
1722512610000|2024-08-01 11:43:30|185192.1|185067.1|185195.6|185070.6|185201.7|185076.7|185191.4|185066.4|24
1722512620000|2024-08-01 11:43:40|185195.8|185070.8|185203.1|185078.1|185206.3|185081.3|185195.8|185070.8|29
1722512630000|2024-08-01 11:43:50|185202.5|185077.5|185197.5|185072.5|185202.5|185077.5|185194.4|185069.4|26
1722512640000|2024-08-01 11:44:00|185194.3|185069.3|185188.6|185063.6|185194.3|185069.3|185185.6|185060.6|30
1722512650000|2024-08-01 11:44:10|185188.7|185063.7|185176.9|185051.9|185191.5|185066.5|185175.4|185050.4|16
1722512660000|2024-08-01 11:44:20|185175.9|185050.9|185190.1|185065.1|185190.1|185065.1|185174.7|185049.7|20
1722512670000|2024-08-01 11:44:30|185190.5|185065.5|185192.6|185067.6|185201.5|185076.5|185190.1|185065.1|20
1722512680000|2024-08-01 11:44:40|185192.1|185067.1|185185|185060|185192.1|185067.1|185177.2|185052.2|24
1722512690000|2024-08-01 11:44:50|185184.9|185059.9|185243.3|185118.3|185284.2|185159.2|185183.3|185058.3|23
1722512700000|2024-08-01 11:45:00|185245|185120|185256.4|185131.4|185257.7|185132.7|185245|185120|26
1722512710000|2024-08-01 11:45:10|185256.5|185131.5|185269.6|185144.6|185269.6|185144.6|185255.3|185130.3|20
1722512720000|2024-08-01 11:45:20|185275.3|185150.3|185251.8|185126.8|185281.3|185156.3|185250.7|185125.7|22
1722512730000|2024-08-01 11:45:30|185252.1|185127.1|185259.4|185134.4|185259.6|185134.6|185252.1|185127.1|12
1722512740000|2024-08-01 11:45:40|185258.9|185133.9|185259.7|185134.7|185260.2|185135.2|185258.9|185133.9|8
1722512750000|2024-08-01 11:45:50|185259.2|185134.2|185256.2|185131.2|185259.2|185134.2|185250.7|185125.7|20
1722512760000|2024-08-01 11:46:00|185256.3|185131.3|185273.4|185148.4|185273.4|185148.4|185256|185131|13
1722512770000|2024-08-01 11:46:10|185273.5|185148.5|185274|185149|185274|185149|185272.9|185147.9|7
1722512780000|2024-08-01 11:46:20|185273.5|185148.5|185273.6|185148.6|185273.6|185148.6|185273|185148|7
1722512790000|2024-08-01 11:46:30|185273.7|185148.7|185265.9|185140.9|185273.7|185148.7|185265.3|185140.3|12
1722512800000|2024-08-01 11:46:40|185266|185141|185326.7|185201.7|185328.9|185203.9|185266|185141|17
1722512810000|2024-08-01 11:46:50|185327.3|185202.3|185318.2|185193.2|185327.3|185202.3|185311.9|185186.9|25
1722512820000|2024-08-01 11:47:00|185318.4|185193.4|185326.7|185201.7|185333.9|185208.9|185318.4|185193.4|15
1722512830000|2024-08-01 11:47:10|185326.5|185201.5|185286.4|185161.4|185326.5|185201.5|185283.1|185158.1|16
1722512840000|2024-08-01 11:47:20|185287.2|185162.2|185283.8|185158.8|185287.3|185162.3|185278.1|185153.1|26
1722512850000|2024-08-01 11:47:30|185283.4|185158.4|185288.1|185163.1|185288.1|185163.1|185283.4|185158.4|17
1722512860000|2024-08-01 11:47:40|185287.6|185162.6|185311.9|185186.9|185312|185187|185287.6|185162.6|6
1722512870000|2024-08-01 11:47:50|185312.5|185187.5|185314.2|185189.2|185314.2|185189.2|185312.3|185187.3|7
1722512880000|2024-08-01 11:48:00|185314.3|185189.3|185261.2|185136.2|185316.7|185191.7|185261.2|185136.2|14
1722512890000|2024-08-01 11:48:10|185264.4|185139.4|185263.6|185138.6|185264.4|185139.4|185261.8|185136.8|13
1722512900000|2024-08-01 11:48:20|185263.4|185138.4|185255.4|185130.4|185263.9|185138.9|185251.7|185126.7|16
1722512910000|2024-08-01 11:48:30|185255.5|185130.5|185256|185131|185256.2|185131.2|185255.5|185130.5|8
1722512920000|2024-08-01 11:48:40|185255.4|185130.4|185256|185131|185256.2|185131.2|185255|185130|14
1722512930000|2024-08-01 11:48:50|185256.1|185131.1|185253.4|185128.4|185256.1|185131.1|185252.7|185127.7|13
1722512940000|2024-08-01 11:49:00|185255.2|185130.2|185258.3|185133.3|185259.1|185134.1|185255.2|185130.2|12
1722512950000|2024-08-01 11:49:10|185258.4|185133.4|185284.5|185159.5|185284.9|185159.9|185258.4|185133.4|22
1722512960000|2024-08-01 11:49:20|185285.3|185160.3|185297.1|185172.1|185302.9|185177.9|185285.3|185160.3|21
1722512970000|2024-08-01 11:49:30|185297.3|185172.3|185319.8|185194.8|185319.8|185194.8|185295.5|185170.5|22
1722512980000|2024-08-01 11:49:40|185319.9|185194.9|185321.9|185196.9|185322.5|185197.5|185319.2|185194.2|18
1722512990000|2024-08-01 11:49:50|185334|185209|185332.5|185207.5|185336.4|185211.4|185330.8|185205.8|22
1722513000000|2024-08-01 11:50:00|185335.8|185210.8|185340.2|185215.2|185342.1|185217.1|185332.1|185207.1|38
1722513010000|2024-08-01 11:50:10|185337.9|185212.9|185343|185218|185344.1|185219.1|185337.9|185212.9|14
1722513020000|2024-08-01 11:50:20|185343.1|185218.1|185374.6|185249.6|185376.6|185251.6|185343.1|185218.1|15
1722513030000|2024-08-01 11:50:30|185374.5|185249.5|185318.3|185193.3|185374.5|185249.5|185312|185187|21
1722513040000|2024-08-01 11:50:40|185318.2|185193.2|185320.9|185195.9|185321.4|185196.4|185317.8|185192.8|12
1722513050000|2024-08-01 11:50:50|185321|185196|185317.3|185192.3|185321|185196|185317.3|185192.3|15
1722513060000|2024-08-01 11:51:00|185317.8|185192.8|185340.6|185215.6|185341.9|185216.9|185317.8|185192.8|19
1722513070000|2024-08-01 11:51:10|185341.2|185216.2|185409.8|185284.8|185414.9|185289.9|185341.2|185216.2|33
1722513080000|2024-08-01 11:51:20|185410.2|185285.2|185390.1|185265.1|185410.3|185285.3|185389.8|185264.8|19
1722513090000|2024-08-01 11:51:30|185389.8|185264.8|185390.4|185265.4|185391.2|185266.2|185388.6|185263.6|17
1722513100000|2024-08-01 11:51:40|185390.3|185265.3|185408.2|185283.2|185418.7|185293.7|185390.3|185265.3|29
1722513110000|2024-08-01 11:51:50|185410.6|185285.6|185419.1|185294.1|185421|185296|185407.7|185282.7|36
1722513120000|2024-08-01 11:52:00|185419.2|185294.2|185422.5|185297.5|185447.4|185322.4|185412.2|185287.2|31
1722513130000|2024-08-01 11:52:10|185423.9|185298.9|185452.2|185327.2|185452.2|185327.2|185418.5|185293.5|25
1722513140000|2024-08-01 11:52:20|185453.4|185328.4|185471.7|185346.7|185472|185347|185453.4|185328.4|22
1722513150000|2024-08-01 11:52:30|185470.9|185345.9|185479.1|185354.1|185479.3|185354.3|185455|185330|26
1722513160000|2024-08-01 11:52:40|185479.2|185354.2|185574.5|185449.5|185595.4|185470.4|185479.2|185354.2|18
1722513170000|2024-08-01 11:52:50|185573.5|185448.5|185608.1|185483.1|185611.6|185486.6|185573.5|185448.5|29
1722513180000|2024-08-01 11:53:00|185607.4|185482.4|185645.4|185520.4|185661.7|185536.7|185607.4|185482.4|36
1722513190000|2024-08-01 11:53:10|185645.7|185520.7|185681.1|185556.1|185684.4|185559.4|185643.6|185518.6|33
1722513200000|2024-08-01 11:53:20|185680|185555|185648.4|185523.4|185680.4|185555.4|185642.8|185517.8|18
1722513210000|2024-08-01 11:53:30|185645.7|185520.7|185606.9|185481.9|185647.1|185522.1|185606.3|185481.3|14
1722513220000|2024-08-01 11:53:40|185608.2|185483.2|185606.7|185481.7|185608.2|185483.2|185605.5|185480.5|7
1722513230000|2024-08-01 11:53:50|185606.3|185481.3|185617.3|185492.3|185618.8|185493.8|185606.3|185481.3|18
1722513240000|2024-08-01 11:54:00|185616.8|185491.8|185601|185476|185619.7|185494.7|185601|185476|14
1722513250000|2024-08-01 11:54:10|185601.6|185476.6|185623|185498|185626.9|185501.9|185601.6|185476.6|21
1722513260000|2024-08-01 11:54:20|185623.1|185498.1|185623.5|185498.5|185623.7|185498.7|185621.8|185496.8|4
1722513270000|2024-08-01 11:54:30|185622.7|185497.7|185620.3|185495.3|185624.7|185499.7|185620.1|185495.1|7
1722513280000|2024-08-01 11:54:40|185618.8|185493.8|185515.5|185390.5|185618.8|185493.8|185477.9|185352.9|21
1722513290000|2024-08-01 11:54:50|185515.8|185390.8|185517.8|185392.8|185519.2|185394.2|185515.1|185390.1|13
1722513300000|2024-08-01 11:55:00|185517|185392|185511|185386|185517.1|185392.1|185510.2|185385.2|28
1722513310000|2024-08-01 11:55:10|185510.9|185385.9|185511.5|185386.5|185513.5|185388.5|185497.8|185372.8|21
1722513320000|2024-08-01 11:55:20|185511.4|185386.4|185505.9|185380.9|185511.4|185386.4|185505.1|185380.1|13
1722513330000|2024-08-01 11:55:30|185507|185382|185508|185383|185508.3|185383.3|185505.1|185380.1|15
1722513340000|2024-08-01 11:55:40|185510|185385|185540.3|185415.3|185541|185416|185510|185385|19
1722513350000|2024-08-01 11:55:50|185541.4|185416.4|185542.8|185417.8|185545.4|185420.4|185540.9|185415.9|14
1722513360000|2024-08-01 11:56:00|185542.1|185417.1|185540|185415|185542.3|185417.3|185537|185412|9
1722513370000|2024-08-01 11:56:10|185539.4|185414.4|185539.4|185414.4|185540.1|185415.1|185539.2|185414.2|10
1722513380000|2024-08-01 11:56:20|185538.5|185413.5|185519.6|185394.6|185538.5|185413.5|185519.6|185394.6|13
1722513390000|2024-08-01 11:56:30|185520.3|185395.3|185518.5|185393.5|185520.3|185395.3|185518.2|185393.2|17
1722513400000|2024-08-01 11:56:40|185518.8|185393.8|185522.4|185397.4|185524|185399|185518.7|185393.7|17
1722513410000|2024-08-01 11:56:50|185524|185399|185526.2|185401.2|185526.8|185401.8|185522.6|185397.6|11
1722513420000|2024-08-01 11:57:00|185525.9|185400.9|185438.6|185313.6|185525.9|185400.9|185436.4|185311.4|25
1722513430000|2024-08-01 11:57:10|185439|185314|185439.4|185314.4|185440.7|185315.7|185436.3|185311.3|18
1722513440000|2024-08-01 11:57:20|185439.5|185314.5|185452.7|185327.7|185455.8|185330.8|185439.2|185314.2|21
1722513450000|2024-08-01 11:57:30|185453.1|185328.1|185521.2|185396.2|185521.2|185396.2|185451.7|185326.7|19
1722513460000|2024-08-01 11:57:40|185521.3|185396.3|185518.8|185393.8|185521.5|185396.5|185518.8|185393.8|14
1722513470000|2024-08-01 11:57:50|185517.6|185392.6|185517.1|185392.1|185520.2|185395.2|185515.5|185390.5|15
1722513480000|2024-08-01 11:58:00|185516.9|185391.9|185499.4|185374.4|185516.9|185391.9|185492.1|185367.1|15
1722513490000|2024-08-01 11:58:10|185499.7|185374.7|185501.7|185376.7|185516.6|185391.6|185498.7|185373.7|15
1722513500000|2024-08-01 11:58:20|185495.3|185370.3|185498.1|185373.1|185498.6|185373.6|185495.3|185370.3|17
1722513510000|2024-08-01 11:58:30|185496.2|185371.2|185487.8|185362.8|185496.2|185371.2|185487.8|185362.8|13
1722513520000|2024-08-01 11:58:40|185487.7|185362.7|185496|185371|185496|185371|185487.6|185362.6|12
1722513530000|2024-08-01 11:58:50|185495.7|185370.7|185488.1|185363.1|185497.3|185372.3|185488.1|185363.1|8
1722513540000|2024-08-01 11:59:00|185488|185363|185447.8|185322.8|185488|185363|185446.6|185321.6|27
1722513550000|2024-08-01 11:59:10|185448.2|185323.2|185432|185307|185449.7|185324.7|185428.4|185303.4|14
1722513560000|2024-08-01 11:59:20|185433.3|185308.3|185379|185254|185433.3|185308.3|185374.9|185249.9|15
1722513570000|2024-08-01 11:59:30|185376.7|185251.7|185380.8|185255.8|185383.6|185258.6|185373.9|185248.9|32
1722513580000|2024-08-01 11:59:40|185374.5|185249.5|185378.4|185253.4|185379.9|185254.9|185371.5|185246.5|22
1722513590000|2024-08-01 11:59:50|185376.9|185251.9|185375.9|185250.9|185381|185256|185373.6|185248.6|34
1722513600000|2024-08-01 12:00:00|185409|185284|185409.2|185284.2|185418.4|185293.4|185396.5|185271.5|31
1722513610000|2024-08-01 12:00:10|185408.3|185283.3|185428.8|185303.8|185431|185306|185407|185282|32
1722513620000|2024-08-01 12:00:20|185428.5|185303.5|185429.7|185304.7|185434.8|185309.8|185421.7|185296.7|34
1722513630000|2024-08-01 12:00:30|185430.5|185305.5|185417.2|185292.2|185430.5|185305.5|185417.2|185292.2|29
1722513640000|2024-08-01 12:00:40|185418|185293|185429.6|185304.6|185432|185307|185418|185293|25
1722513650000|2024-08-01 12:00:50|185434.6|185309.6|185473.7|185348.7|185477.9|185352.9|185434.6|185309.6|32
1722513660000|2024-08-01 12:01:00|185470.2|185345.2|185507.1|185382.1|185515.6|185390.6|185469.5|185344.5|34
1722513670000|2024-08-01 12:01:10|185507.2|185382.2|185478.7|185353.7|185507.4|185382.4|185470.9|185345.9|28
1722513680000|2024-08-01 12:01:20|185477.9|185352.9|185468|185343|185478.5|185353.5|185467.4|185342.4|22
1722513690000|2024-08-01 12:01:30|185467.2|185342.2|185453.8|185328.8|185469|185344|185413.3|185288.3|25
1722513700000|2024-08-01 12:01:40|185455.1|185330.1|185445.1|185320.1|185455.1|185330.1|185438.6|185313.6|26
1722513710000|2024-08-01 12:01:50|185445.9|185320.9|185443.5|185318.5|185452.2|185327.2|185442.4|185317.4|27
1722513720000|2024-08-01 12:02:00|185443.9|185318.9|185510.8|185385.8|185524.9|185399.9|185443.9|185318.9|32
1722513730000|2024-08-01 12:02:10|185509.7|185384.7|185508.6|185383.6|185516.3|185391.3|185497.9|185372.9|36
1722513740000|2024-08-01 12:02:20|185508.2|185383.2|185488.3|185363.3|185508.2|185383.2|185488.3|185363.3|32
1722513750000|2024-08-01 12:02:30|185487|185362|185445|185320|185487.2|185362.2|185443.6|185318.6|22
1722513760000|2024-08-01 12:02:40|185444.8|185319.8|185364.5|185239.5|185445.5|185320.5|185356.4|185231.4|34
1722513770000|2024-08-01 12:02:50|185372.3|185247.3|185353.6|185228.6|185372.3|185247.3|185349.5|185224.5|29
1722513780000|2024-08-01 12:03:00|185353.2|185228.2|185373.3|185248.3|185373.3|185248.3|185353.2|185228.2|21
1722513790000|2024-08-01 12:03:10|185372.9|185247.9|185447.2|185322.2|185450.2|185325.2|185372.9|185247.9|19
1722513800000|2024-08-01 12:03:20|185442.9|185317.9|185429.8|185304.8|185442.9|185317.9|185416.3|185291.3|25
1722513810000|2024-08-01 12:03:30|185429.2|185304.2|185417|185292|185440|185315|185417|185292|33
1722513820000|2024-08-01 12:03:40|185417.1|185292.1|185418.1|185293.1|185422|185297|185414.8|185289.8|31
1722513830000|2024-08-01 12:03:50|185418.2|185293.2|185373.7|185248.7|185418.3|185293.3|185373.7|185248.7|26
1722513840000|2024-08-01 12:04:00|185373.5|185248.5|185377.9|185252.9|185379|185254|185371.5|185246.5|28
1722513850000|2024-08-01 12:04:10|185375.8|185250.8|185391.9|185266.9|185393.4|185268.4|185370.5|185245.5|26
1722513860000|2024-08-01 12:04:20|185391.7|185266.7|185423.1|185298.1|185424.5|185299.5|185386.6|185261.6|21
1722513870000|2024-08-01 12:04:30|185422.1|185297.1|185425.5|185300.5|185425.5|185300.5|185422.1|185297.1|15
1722513880000|2024-08-01 12:04:40|185426.6|185301.6|185384.1|185259.1|185430.4|185305.4|185377.4|185252.4|27
1722513890000|2024-08-01 12:04:50|185386|185261|185349.2|185224.2|185386|185261|185349.2|185224.2|32
1722513900000|2024-08-01 12:05:00|185346.4|185221.4|185371.2|185246.2|185388.6|185263.6|185346.4|185221.4|26
1722513910000|2024-08-01 12:05:10|185372.5|185247.5|185384.6|185259.6|185387.2|185262.2|185372.5|185247.5|25
1722513920000|2024-08-01 12:05:20|185385.2|185260.2|185401.7|185276.7|185401.8|185276.8|185381|185256|31
1722513930000|2024-08-01 12:05:30|185401.6|185276.6|185406.1|185281.1|185412.3|185287.3|185392.4|185267.4|28
1722513940000|2024-08-01 12:05:40|185403.9|185278.9|185378.6|185253.6|185407|185282|185367.1|185242.1|31
1722513950000|2024-08-01 12:05:50|185378.4|185253.4|185410.1|185285.1|185413.2|185288.2|185375.2|185250.2|26
1722513960000|2024-08-01 12:06:00|185410.5|185285.5|185408.2|185283.2|185421.7|185296.7|185407.6|185282.6|28
1722513970000|2024-08-01 12:06:10|185408.7|185283.7|185407.6|185282.6|185410.5|185285.5|185405.5|185280.5|24
1722513980000|2024-08-01 12:06:20|185408.1|185283.1|185419.1|185294.1|185419.1|185294.1|185408.1|185283.1|25
1722513990000|2024-08-01 12:06:30|185419.2|185294.2|185341.7|185216.7|185419.2|185294.2|185340.3|185215.3|25
1722514000000|2024-08-01 12:06:40|185341.8|185216.8|185364.4|185239.4|185364.9|185239.9|185341.8|185216.8|21
1722514010000|2024-08-01 12:06:50|185364.5|185239.5|185329|185204|185367.2|185242.2|185325.6|185200.6|30
1722514020000|2024-08-01 12:07:00|185331.3|185206.3|185336.4|185211.4|185336.4|185211.4|185325.6|185200.6|22
1722514030000|2024-08-01 12:07:10|185336.3|185211.3|185345.5|185220.5|185348.4|185223.4|185336.1|185211.1|12
1722514040000|2024-08-01 12:07:20|185346.2|185221.2|185349.2|185224.2|185349.2|185224.2|185344.3|185219.3|18
1722514050000|2024-08-01 12:07:30|185348.4|185223.4|185382.4|185257.4|185393|185268|185348.4|185223.4|24
1722514060000|2024-08-01 12:07:40|185384.2|185259.2|185328.7|185203.7|185389.2|185264.2|185327.3|185202.3|26
1722514070000|2024-08-01 12:07:50|185328.9|185203.9|185326|185201|185328.9|185203.9|185325.2|185200.2|16
1722514080000|2024-08-01 12:08:00|185326.2|185201.2|185288.7|185163.7|185326.4|185201.4|185268.4|185143.4|16
1722514090000|2024-08-01 12:08:10|185288.6|185163.6|185321.4|185196.4|185357.6|185232.6|185287.5|185162.5|31
1722514100000|2024-08-01 12:08:20|185320.7|185195.7|185342.1|185217.1|185343.1|185218.1|185303.8|185178.8|28
1722514110000|2024-08-01 12:08:30|185342.2|185217.2|185342.5|185217.5|185342.6|185217.6|185339.3|185214.3|26
1722514120000|2024-08-01 12:08:40|185342.4|185217.4|185351.7|185226.7|185352.6|185227.6|185342|185217|24
1722514130000|2024-08-01 12:08:50|185352.3|185227.3|185347.2|185222.2|185355.5|185230.5|185304|185179|31
1722514140000|2024-08-01 12:09:00|185336.9|185211.9|185356.8|185231.8|185362.5|185237.5|185326.4|185201.4|32
1722514150000|2024-08-01 12:09:10|185359.1|185234.1|185359.2|185234.2|185359.5|185234.5|185358.1|185233.1|22
1722514160000|2024-08-01 12:09:20|185359.3|185234.3|185359|185234|185359.4|185234.4|185357.4|185232.4|20
1722514170000|2024-08-01 12:09:30|185359.3|185234.3|185378.5|185253.5|185379.4|185254.4|185358.1|185233.1|21
1722514180000|2024-08-01 12:09:40|185378.6|185253.6|185373|185248|185379.1|185254.1|185363.3|185238.3|29
1722514190000|2024-08-01 12:09:50|185372.9|185247.9|185371.5|185246.5|185390.7|185265.7|185369.9|185244.9|21
1722514200000|2024-08-01 12:10:00|185372|185247|185356.1|185231.1|185372.2|185247.2|185347.9|185222.9|24
1722514210000|2024-08-01 12:10:10|185356.5|185231.5|185392.7|185267.7|185394|185269|185356.5|185231.5|22
1722514220000|2024-08-01 12:10:20|185393.1|185268.1|185409.5|185284.5|185412|185287|185393|185268|23
1722514230000|2024-08-01 12:10:30|185409.7|185284.7|185430.3|185305.3|185447.7|185322.7|185406.2|185281.2|35
1722514240000|2024-08-01 12:10:40|185424.9|185299.9|185497.8|185372.8|185497.8|185372.8|185424.9|185299.9|24
1722514250000|2024-08-01 12:10:50|185496.4|185371.4|185495|185370|185496.4|185371.4|185487.4|185362.4|24
1722514260000|2024-08-01 12:11:00|185494.6|185369.6|185496|185371|185500|185375|185494|185369|19
1722514270000|2024-08-01 12:11:10|185495.8|185370.8|185478.2|185353.2|185495.8|185370.8|185478.2|185353.2|19
1722514280000|2024-08-01 12:11:20|185481.2|185356.2|185485.5|185360.5|185495.3|185370.3|185478.7|185353.7|23
1722514290000|2024-08-01 12:11:30|185486|185361|185494.7|185369.7|185495|185370|185485|185360|27
1722514300000|2024-08-01 12:11:40|185494.6|185369.6|185511.6|185386.6|185518.4|185393.4|185494.6|185369.6|26
1722514310000|2024-08-01 12:11:50|185511.5|185386.5|185568.1|185443.1|185576.8|185451.8|185505.6|185380.6|24
1722514320000|2024-08-01 12:12:00|185568|185443|185568.4|185443.4|185570|185445|185566.2|185441.2|17
1722514330000|2024-08-01 12:12:10|185568.7|185443.7|185558.2|185433.2|185573.4|185448.4|185553.2|185428.2|18
1722514340000|2024-08-01 12:12:20|185558.9|185433.9|185568.5|185443.5|185570.7|185445.7|185558.5|185433.5|20
1722514350000|2024-08-01 12:12:30|185568.4|185443.4|185568.6|185443.6|185568.6|185443.6|185561.9|185436.9|24
1722514360000|2024-08-01 12:12:40|185567.6|185442.6|185592.6|185467.6|185592.7|185467.7|185567.1|185442.1|13
1722514370000|2024-08-01 12:12:50|185592.5|185467.5|185622.9|185497.9|185625|185500|185592.4|185467.4|27
1722514380000|2024-08-01 12:13:00|185623.3|185498.3|185679.8|185554.8|185680.8|185555.8|185623.3|185498.3|22
1722514390000|2024-08-01 12:13:10|185680|185555|185683.5|185558.5|185692.8|185567.8|185675.8|185550.8|20
1722514400000|2024-08-01 12:13:20|185684|185559|185670.9|185545.9|185684|185559|185665.2|185540.2|20
1722514410000|2024-08-01 12:13:30|185671.6|185546.6|185691.6|185566.6|185691.6|185566.6|185671.6|185546.6|11
1722514420000|2024-08-01 12:13:40|185692.4|185567.4|185626.9|185501.9|185694.4|185569.4|185623|185498|20
1722514430000|2024-08-01 12:13:50|185627.1|185502.1|185664.5|185539.5|185664.5|185539.5|185627.1|185502.1|22
1722514440000|2024-08-01 12:14:00|185665.1|185540.1|185663.3|185538.3|185668.9|185543.9|185634.2|185509.2|27
1722514450000|2024-08-01 12:14:10|185660.9|185535.9|185657.1|185532.1|185662.6|185537.6|185653|185528|25
1722514460000|2024-08-01 12:14:20|185657|185532|185657.7|185532.7|185658.9|185533.9|185656.1|185531.1|21
1722514470000|2024-08-01 12:14:30|185658.1|185533.1|185656.9|185531.9|185668.7|185543.7|185655.5|185530.5|27
1722514480000|2024-08-01 12:14:40|185656.1|185531.1|185659.6|185534.6|185666.5|185541.5|185655.6|185530.6|11
1722514490000|2024-08-01 12:14:50|185659.7|185534.7|185624|185499|185659.7|185534.7|185620.5|185495.5|16
1722514500000|2024-08-01 12:15:00|185623.9|185498.9|185613.8|185488.8|185623.9|185498.9|185611.8|185486.8|21
1722514510000|2024-08-01 12:15:10|185613.6|185488.6|185675.6|185550.6|185675.6|185550.6|185612|185487|20
1722514520000|2024-08-01 12:15:20|185667.6|185542.6|185670.3|185545.3|185673.4|185548.4|185666.8|185541.8|21
1722514530000|2024-08-01 12:15:30|185669.7|185544.7|185707.1|185582.1|185708.4|185583.4|185669.5|185544.5|22
1722514540000|2024-08-01 12:15:40|185708.3|185583.3|185707.5|185582.5|185708.8|185583.8|185701.2|185576.2|24
1722514550000|2024-08-01 12:15:50|185703.8|185578.8|185693.6|185568.6|185703.8|185578.8|185692.8|185567.8|11
1722514560000|2024-08-01 12:16:00|185693.5|185568.5|185614.1|185489.1|185693.5|185568.5|185613|185488|21
1722514570000|2024-08-01 12:16:10|185613.9|185488.9|185617.3|185492.3|185621.2|185496.2|185613.9|185488.9|22
1722514580000|2024-08-01 12:16:20|185616.1|185491.1|185653.2|185528.2|185655.9|185530.9|185614.9|185489.9|28
1722514590000|2024-08-01 12:16:30|185652.6|185527.6|185631.9|185506.9|185652.6|185527.6|185630.7|185505.7|19
1722514600000|2024-08-01 12:16:40|185635.5|185510.5|185604|185479|185635.5|185510.5|185604|185479|28
1722514610000|2024-08-01 12:16:50|185605.8|185480.8|185587.4|185462.4|185638.2|185513.2|185575.6|185450.6|22
1722514620000|2024-08-01 12:17:00|185587|185462|185594|185469|185595.4|185470.4|185584.7|185459.7|18
1722514630000|2024-08-01 12:17:10|185596.3|185471.3|185620.6|185495.6|185620.6|185495.6|185594.2|185469.2|28
1722514640000|2024-08-01 12:17:20|185620|185495|185621.9|185496.9|185622.4|185497.4|185611|185486|25
1722514650000|2024-08-01 12:17:30|185622.5|185497.5|185633.4|185508.4|185633.4|185508.4|185619.4|185494.4|18
1722514660000|2024-08-01 12:17:40|185633.5|185508.5|185647|185522|185647.3|185522.3|185633.5|185508.5|25
1722514670000|2024-08-01 12:17:50|185647.7|185522.7|185646.8|185521.8|185649.7|185524.7|185642.3|185517.3|18
1722514680000|2024-08-01 12:18:00|185644.5|185519.5|185641.5|185516.5|185646.2|185521.2|185636.7|185511.7|24
1722514690000|2024-08-01 12:18:10|185641.4|185516.4|185636|185511|185642.3|185517.3|185636|185511|20
1722514700000|2024-08-01 12:18:20|185635.9|185510.9|185599|185474|185639.4|185514.4|185597.7|185472.7|26
1722514710000|2024-08-01 12:18:30|185599.9|185474.9|185603.7|185478.7|185604.2|185479.2|185598.8|185473.8|25
1722514720000|2024-08-01 12:18:40|185603.6|185478.6|185605.5|185480.5|185605.5|185480.5|185598|185473|16
1722514730000|2024-08-01 12:18:50|185605.2|185480.2|185607.7|185482.7|185608.3|185483.3|185605|185480|19
1722514740000|2024-08-01 12:19:00|185607.2|185482.2|185613.4|185488.4|185613.8|185488.8|185589.9|185464.9|16
1722514750000|2024-08-01 12:19:10|185613.5|185488.5|185611.3|185486.3|185629.9|185504.9|185611.3|185486.3|26
1722514760000|2024-08-01 12:19:20|185613.6|185488.6|185626|185501|185626.1|185501.1|185613.6|185488.6|22
1722514770000|2024-08-01 12:19:30|185626.4|185501.4|185636.7|185511.7|185638.9|185513.9|185626.4|185501.4|22
1722514780000|2024-08-01 12:19:40|185637.2|185512.2|185648.8|185523.8|185650.7|185525.7|185636.9|185511.9|24
1722514790000|2024-08-01 12:19:50|185648.7|185523.7|185680.4|185555.4|185682.7|185557.7|185648.3|185523.3|19
1722514800000|2024-08-01 12:20:00|185678.1|185553.1|185675.9|185550.9|185678.1|185553.1|185674.5|185549.5|21
1722514810000|2024-08-01 12:20:10|185675.2|185550.2|185676.6|185551.6|185676.6|185551.6|185673.2|185548.2|23
1722514820000|2024-08-01 12:20:20|185676.5|185551.5|185681.2|185556.2|185684|185559|185676.5|185551.5|23
1722514830000|2024-08-01 12:20:30|185681.3|185556.3|185720.4|185595.4|185724.9|185599.9|185681.3|185556.3|21
1722514840000|2024-08-01 12:20:40|185726.5|185601.5|185731.4|185606.4|185731.8|185606.8|185726.5|185601.5|27
1722514850000|2024-08-01 12:20:50|185731.7|185606.7|185747.2|185622.2|185747.4|185622.4|185731.3|185606.3|16
1722514860000|2024-08-01 12:21:00|185747.8|185622.8|185739.5|185614.5|185749.2|185624.2|185738.4|185613.4|22
1722514870000|2024-08-01 12:21:10|185740.1|185615.1|185782.8|185657.8|185783.8|185672|185722|185615.1|26
1722514880000|2024-08-01 12:21:20|185782.7|185657.7|185775.5|185650.5|185784.2|185659.2|185775.2|185650.2|24
1722514890000|2024-08-01 12:21:30|185775.8|185650.8|185776.7|185651.7|185778.9|185653.9|185773.6|185648.6|29
1722514900000|2024-08-01 12:21:40|185776.9|185651.9|185775.8|185650.8|185777.3|185652.3|185775.4|185650.4|21
1722514910000|2024-08-01 12:21:50|185775.9|185650.9|185707.9|185582.9|185775.9|185650.9|185707.9|185582.9|22
1722514920000|2024-08-01 12:22:00|185743.9|185618.9|185728.8|185603.8|185743.9|185618.9|185728.5|185603.5|26
1722514930000|2024-08-01 12:22:10|185729.6|185604.6|185720.3|185595.3|185730.5|185605.5|185718|185593|19
1722514940000|2024-08-01 12:22:20|185721.5|185596.5|185732.1|185607.1|185735.1|185610.1|185721.5|185596.5|19
1722514950000|2024-08-01 12:22:30|185732|185607|185730.8|185605.8|185732.6|185607.6|185730.5|185605.5|14
1722514960000|2024-08-01 12:22:40|185731.3|185606.3|185731|185606|185732.6|185607.6|185719.2|185594.2|23
1722514970000|2024-08-01 12:22:50|185731.1|185606.1|185641.8|185516.8|185731.1|185606.1|185641.8|185516.8|22
1722514980000|2024-08-01 12:23:00|185643.9|185518.9|185656.9|185531.9|185658.4|185533.4|185643.9|185518.9|26
1722514990000|2024-08-01 12:23:10|185655.1|185530.1|185644.4|185519.4|185655.1|185530.1|185638.1|185513.1|23
1722515000000|2024-08-01 12:23:20|185644.8|185519.8|185677.8|185552.8|185677.8|185552.8|185640.8|185515.8|28
1722515010000|2024-08-01 12:23:30|185683.5|185558.5|185715.5|185590.5|185715.6|185590.6|185683.5|185558.5|22
1722515020000|2024-08-01 12:23:40|185766.6|185641.6|185728|185603|185766.6|185641.6|185725.5|185600.5|29
1722515030000|2024-08-01 12:23:50|185728.8|185603.8|185731.4|185606.4|185732.1|185607.1|185707|185582|33
1722515040000|2024-08-01 12:24:00|185732.3|185607.3|185759.3|185634.3|185759.5|185634.5|185717.9|185592.9|27
1722515050000|2024-08-01 12:24:10|185759.7|185634.7|185761.8|185636.8|185762|185637|185744.2|185619.2|26
1722515060000|2024-08-01 12:24:20|185761.1|185636.1|185785.2|185660.2|185789.2|185664.2|185747.5|185622.5|33
1722515070000|2024-08-01 12:24:30|185784.6|185659.6|185782.1|185657.1|185787.3|185662.3|185781.3|185656.3|29
1722515080000|2024-08-01 12:24:40|185781.6|185656.6|185749.5|185624.5|185790.1|185665.1|185747.2|185622.2|28
1722515090000|2024-08-01 12:24:50|185746.6|185621.6|185692.6|185567.6|185752.8|185627.8|185686.6|185561.6|29
1722515100000|2024-08-01 12:25:00|185693.1|185568.1|185738.1|185613.1|185738.2|185613.2|185686.2|185561.2|30
1722515110000|2024-08-01 12:25:10|185737.8|185612.8|185716.3|185591.3|185737.8|185612.8|185712.5|185587.5|27
1722515120000|2024-08-01 12:25:20|185717.3|185592.3|185765.9|185640.9|185770.3|185645.3|185714.5|185589.5|22
1722515130000|2024-08-01 12:25:30|185766.7|185641.7|185780.2|185655.2|185780.2|185655.2|185762.5|185637.5|9
1722515140000|2024-08-01 12:25:40|185784.5|185659.5|185782.9|185657.9|185784.5|185659.5|185782.6|185657.6|14
1722515150000|2024-08-01 12:25:50|185782.8|185657.8|185800.9|185675.9|185801.4|185676.4|185782.7|185657.7|21
1722515160000|2024-08-01 12:26:00|185801.6|185676.6|185832.5|185707.5|185836.2|185711.2|185801.6|185676.6|29
1722515170000|2024-08-01 12:26:10|185829.5|185704.5|185832.7|185707.7|185839.3|185714.3|185828.7|185703.7|26
1722515180000|2024-08-01 12:26:20|185835.5|185710.5|185820.4|185695.4|185836.5|185711.5|185816|185691|23
1722515190000|2024-08-01 12:26:30|185820.8|185695.8|185824.6|185699.6|185824.9|185699.9|185811|185686|17
1722515200000|2024-08-01 12:26:40|185825.2|185700.2|185832.2|185707.2|185834.6|185709.6|185824.1|185699.1|20
1722515210000|2024-08-01 12:26:50|185832.8|185707.8|185843.3|185718.3|185845.4|185720.4|185830.6|185705.6|28
1722515220000|2024-08-01 12:27:00|185843.7|185718.7|185842.5|185717.5|185845.3|185720.3|185839.5|185714.5|15
1722515230000|2024-08-01 12:27:10|185843.9|185718.9|185844.8|185719.8|185847.8|185722.8|185842.5|185717.5|11
1722515240000|2024-08-01 12:27:20|185843.2|185718.2|185840.3|185715.3|185845.1|185720.1|185840.3|185715.3|11
1722515250000|2024-08-01 12:27:30|185840.4|185715.4|185841.5|185716.5|185841.5|185716.5|185840.4|185715.4|2
1722515260000|2024-08-01 12:27:40|185842.2|185717.2|185842.2|185717.2|185842.2|185717.2|185842.2|185717.2|1
1722515270000|2024-08-01 12:27:50|185842.9|185717.9|185822.4|185697.4|185845.2|185720.2|185821.8|185696.8|5
1722515280000|2024-08-01 12:28:00|185820.2|185695.2|185838.3|185713.3|185840.1|185715.1|185819|185694|7
1722515290000|2024-08-01 12:28:10|185842.7|185717.7|185844.6|185719.6|185844.6|185719.6|185842.7|185717.7|5
1722515300000|2024-08-01 12:28:20|185843|185718|185840|185715|185843|185718|185840|185715|11
1722515310000|2024-08-01 12:28:30|185839.8|185714.8|185844.3|185719.3|185844.3|185719.3|185839.8|185714.8|5
1722515330000|2024-08-01 12:28:50|185844.2|185719.2|185844.2|185719.2|185844.2|185719.2|185844.2|185719.2|1
1722515340000|2024-08-01 12:29:00|185845.6|185720.6|185936|185811|185937|185812|185838.3|185713.3|9
1722515350000|2024-08-01 12:29:10|185937.7|185812.7|185942.9|185817.9|185944.6|185819.6|185937.7|185812.7|12
1722515360000|2024-08-01 12:29:20|185942.4|185817.4|185928.4|185803.4|185945.2|185820.2|185922.3|185797.3|21
1722515370000|2024-08-01 12:29:30|185933.5|185808.5|185911.6|185786.6|185948|185823|185911.1|185786.1|29
1722515380000|2024-08-01 12:29:40|185913.9|185788.9|185859.5|185734.5|185913.9|185788.9|185856|185731|21
1722515390000|2024-08-01 12:29:50|185859.2|185734.2|185879.7|185639.9|185880.9|185734.2|185859.2|185639.9|27
1722515400000|2024-08-01 12:30:00|185845.3|185677.8|185689.3|185516.2|185845.3|185677.8|185689.3|185492.8|33
1722515410000|2024-08-01 12:30:10|185689.2|185517.2|185810.8|185685.8|185811.5|185686.5|185662.7|185514.9|33
1722515420000|2024-08-01 12:30:20|185811.5|185686.5|185804.7|185679.7|185829.8|185704.8|185781.8|185656.8|32
1722515430000|2024-08-01 12:30:30|185806.2|185681.2|185754.6|185629.6|185848.4|185723.4|185742.6|185617.6|32
1722515440000|2024-08-01 12:30:40|185755.6|185630.6|185813.7|185688.7|185813.8|185688.8|185741.6|185616.6|26
1722515450000|2024-08-01 12:30:50|185812.6|185687.6|185832|185707|185834.6|185709.6|185785.9|185660.9|15
1722515460000|2024-08-01 12:31:00|185831.2|185706.2|185868.8|185743.8|185891.1|185766.1|185831.2|185706.2|27
1722515470000|2024-08-01 12:31:10|185882.4|185757.4|185865.9|185740.9|185882.4|185757.4|185847.9|185722.9|17
1722515480000|2024-08-01 12:31:20|185866|185741|185833.2|185708.2|185866|185741|185833.2|185708.2|23
1722515490000|2024-08-01 12:31:30|185840|185715|185793.3|185668.3|185845.2|185720.2|185789.9|185664.9|23
1722515500000|2024-08-01 12:31:40|185779.3|185654.3|185821.7|185696.7|185823.8|185698.8|185779.3|185654.3|19
1722515510000|2024-08-01 12:31:50|185821.6|185696.6|185821.6|185696.6|185821.6|185696.6|185814.4|185689.4|12
1722515520000|2024-08-01 12:32:00|185819|185694|185779.4|185654.4|185822.5|185697.5|185779|185654|20
1722515530000|2024-08-01 12:32:10|185779.2|185654.2|185747.5|185622.5|185782.7|185657.7|185719.8|185594.8|16
1722515540000|2024-08-01 12:32:20|185746.6|185621.6|185712|185587|185746.6|185621.6|185708.1|185583.1|13
1722515550000|2024-08-01 12:32:30|185710.9|185585.9|185709.2|185584.2|185712.7|185587.7|185706.1|185581.1|22
1722515560000|2024-08-01 12:32:40|185709.5|185584.5|185666.4|185541.4|185723|185598|185662.7|185537.7|25
1722515570000|2024-08-01 12:32:50|185668.3|185543.3|185660.6|185535.6|185668.3|185543.3|185660.6|185535.6|17
1722515580000|2024-08-01 12:33:00|185660.2|185535.2|185695.8|185570.8|185697|185572|185588.3|185463.3|33
1722515590000|2024-08-01 12:33:10|185692.4|185567.4|185632.3|185507.3|185710.6|185585.6|185632.3|185507.3|32
1722515600000|2024-08-01 12:33:20|185632.4|185507.4|185633|185508|185665.8|185540.8|185614.3|185489.3|29
1722515610000|2024-08-01 12:33:30|185635.5|185510.5|185653.5|185528.5|185655.7|185530.7|185635.5|185510.5|30
1722515620000|2024-08-01 12:33:40|185655.6|185530.6|185598.7|185473.7|185655.6|185530.6|185591.9|185466.9|22
1722515630000|2024-08-01 12:33:50|185599.4|185474.4|185559.8|185434.8|185599.8|185474.8|185549.6|185424.6|32
1722515640000|2024-08-01 12:34:00|185559.4|185434.4|185596|185471|185596.9|185471.9|185558.2|185433.2|30
1722515650000|2024-08-01 12:34:10|185596.5|185471.5|185610.1|185485.1|185616.3|185491.3|185596.5|185471.5|28
1722515660000|2024-08-01 12:34:20|185610|185485|185593|185468|185610|185485|185593|185468|27
1722515670000|2024-08-01 12:34:30|185592.7|185467.7|185552.3|185427.3|185592.7|185467.7|185531.5|185406.5|28
1722515680000|2024-08-01 12:34:40|185551|185426|185576.7|185451.7|185589.1|185464.1|185551|185426|32
1722515690000|2024-08-01 12:34:50|185576.3|185451.3|185585.7|185460.7|185593.8|185468.8|185550.4|185425.4|32
1722515700000|2024-08-01 12:35:00|185586.4|185461.4|185576|185451|185613.1|185488.1|185571.6|185446.6|35
1722515710000|2024-08-01 12:35:10|185575.6|185450.6|185573|185448|185575.6|185450.6|185568|185443|28
1722515720000|2024-08-01 12:35:20|185563.1|185438.1|185608.4|185483.4|185608.4|185483.4|185559.6|185434.6|33
1722515730000|2024-08-01 12:35:30|185599.1|185474.1|185586.7|185461.7|185599.1|185474.1|185579.6|185454.6|33
1722515740000|2024-08-01 12:35:40|185586|185461|185609.3|185484.3|185611.9|185486.9|185584.6|185459.6|32
1722515750000|2024-08-01 12:35:50|185608.9|185483.9|185636.2|185511.2|185637|185512|185605.6|185480.6|31
1722515760000|2024-08-01 12:36:00|185635.5|185510.5|185571.9|185446.9|185640.3|185515.3|185570.3|185445.3|32
1722515770000|2024-08-01 12:36:10|185572.4|185447.4|185574.9|185449.9|185583.7|185458.7|185572.3|185447.3|30
1722515780000|2024-08-01 12:36:20|185575.2|185450.2|185552.7|185427.7|185580.4|185455.4|185552.1|185427.1|33
1722515790000|2024-08-01 12:36:30|185552.9|185427.9|185559.3|185434.3|185559.5|185434.5|185551.5|185426.5|29
1722515800000|2024-08-01 12:36:40|185559.1|185434.1|185553.5|185428.5|185580.6|185455.6|185552.2|185427.2|29
1722515810000|2024-08-01 12:36:50|185554.7|185429.7|185493.4|185368.4|185578.3|185453.3|185493.4|185368.4|27
1722515820000|2024-08-01 12:37:00|185489.5|185364.5|185531.2|185406.2|185533.6|185408.6|185489.5|185364.5|32
1722515830000|2024-08-01 12:37:10|185530.4|185405.4|185492.8|185367.8|185542.9|185417.9|185492.8|185367.8|29
1722515840000|2024-08-01 12:37:20|185494.1|185369.1|185492|185367|185496.8|185371.8|185481.6|185356.6|34
1722515850000|2024-08-01 12:37:30|185491.5|185366.5|185510.9|185385.9|185514.2|185389.2|185488.9|185363.9|27
1722515860000|2024-08-01 12:37:40|185511.2|185386.2|185505.5|185380.5|185511.2|185386.2|185502|185377|24
1722515870000|2024-08-01 12:37:50|185506|185381|185573|185448|185573.8|185448.8|185505.4|185380.4|30
1722515880000|2024-08-01 12:38:00|185572.9|185447.9|185624.1|185499.1|185624.1|185499.1|185569.9|185444.9|34
1722515890000|2024-08-01 12:38:10|185622.6|185497.6|185623.8|185498.8|185623.9|185498.9|185617.6|185492.6|23
1722515900000|2024-08-01 12:38:20|185623.3|185498.3|185605|185480|185625.3|185500.3|185605|185480|28
1722515910000|2024-08-01 12:38:30|185605.1|185480.1|185628.5|185503.5|185628.6|185503.6|185603.7|185478.7|28
1722515920000|2024-08-01 12:38:40|185627.5|185502.5|185624.8|185499.8|185627.5|185502.5|185619.4|185494.4|26
1722515930000|2024-08-01 12:38:50|185625.3|185500.3|185662.3|185537.3|185664.4|185539.4|185622.7|185497.7|29
1722515940000|2024-08-01 12:39:00|185661.7|185536.7|185693|185568|185694.1|185569.1|185660.1|185535.1|34
1722515950000|2024-08-01 12:39:10|185692.9|185567.9|185692.1|185567.1|185712.8|185587.8|185692.1|185567.1|29
1722515960000|2024-08-01 12:39:20|185662.5|185537.5|185639.7|185514.7|185662.5|185537.5|185637|185512|37
1722515970000|2024-08-01 12:39:30|185638.5|185513.5|185643.7|185518.7|185655.1|185530.1|185638.4|185513.4|27
1722515980000|2024-08-01 12:39:40|185642.9|185517.9|185643.4|185518.4|185645.7|185520.7|185638|185513|29
1722515990000|2024-08-01 12:39:50|185644.3|185519.3|185547.3|185422.3|185644.7|185519.7|185544.4|185419.4|38
1722516000000|2024-08-01 12:40:00|185550.2|185425.2|185598|185473|185598.5|185473.5|185547.2|185422.2|32
1722516010000|2024-08-01 12:40:10|185612.5|185487.5|185633.5|185508.5|185635.1|185510.1|185609.8|185484.8|36
1722516020000|2024-08-01 12:40:20|185647|185522|185706.5|185581.5|185706.5|185581.5|185647|185522|36
1722516030000|2024-08-01 12:40:30|185707.4|185582.4|185652.6|185527.6|185737.4|185612.4|185648.8|185523.8|37
1722516040000|2024-08-01 12:40:40|185653.6|185528.6|185547.7|185422.7|185653.6|185528.6|185545.2|185420.2|28
1722516050000|2024-08-01 12:40:50|185548.3|185423.3|185581.6|185456.6|185583|185458|185548.3|185423.3|36
1722516060000|2024-08-01 12:41:00|185581|185456|185580.7|185455.7|185581.6|185456.6|185577.8|185452.8|27
1722516070000|2024-08-01 12:41:10|185583.7|185458.7|185611.6|185486.6|185614.2|185489.2|185579.2|185454.2|35
1722516080000|2024-08-01 12:41:20|185611.2|185486.2|185641.2|185516.2|185644.7|185519.7|185609.1|185484.1|34
1722516090000|2024-08-01 12:41:30|185640.7|185515.7|185671.3|185546.3|185677.7|185552.7|185623.9|185498.9|33
1722516100000|2024-08-01 12:41:40|185669.9|185544.9|185701|185576|185702.3|185577.3|185651.7|185526.7|37
1722516110000|2024-08-01 12:41:50|185699.6|185574.6|185692.8|185567.8|185699.7|185574.7|185682.1|185557.1|24
1722516120000|2024-08-01 12:42:00|185693.1|185568.1|185684|185559|185696|185571|185683.7|185558.7|24
1722516130000|2024-08-01 12:42:10|185684.2|185559.2|185659|185534|185685|185560|185644.1|185519.1|31
1722516140000|2024-08-01 12:42:20|185658.8|185533.8|185665.1|185540.1|185672.5|185547.5|185658.8|185533.8|29
1722516150000|2024-08-01 12:42:30|185665.2|185540.2|185655.8|185530.8|185666.1|185541.1|185655.5|185530.5|21
1722516160000|2024-08-01 12:42:40|185655.9|185530.9|185665.7|185540.7|185668.7|185543.7|185655.9|185530.9|22
1722516170000|2024-08-01 12:42:50|185666.3|185541.3|185658.1|185533.1|185667.5|185542.5|185658.1|185533.1|26
1722516180000|2024-08-01 12:43:00|185658.3|185533.3|185635.9|185510.9|185667.9|185542.9|185635.3|185510.3|25
1722516190000|2024-08-01 12:43:10|185635.2|185510.2|185656.9|185531.9|185661.6|185536.6|185635.1|185510.1|16
1722516200000|2024-08-01 12:43:20|185657.1|185532.1|185682|185557|185684|185559|185657|185532|26
1722516210000|2024-08-01 12:43:30|185683.4|185558.4|185723.3|185598.3|185723.3|185598.3|185681.8|185556.8|29
1722516220000|2024-08-01 12:43:40|185716.4|185591.4|185698.5|185573.5|185716.4|185591.4|185692.2|185567.2|26
1722516230000|2024-08-01 12:43:50|185697.5|185572.5|185656.8|185531.8|185697.5|185572.5|185630.3|185505.3|29
1722516240000|2024-08-01 12:44:00|185656.4|185531.4|185651|185526|185660.1|185535.1|185650.5|185525.5|21
1722516250000|2024-08-01 12:44:10|185651.3|185526.3|185684.5|185559.5|185689.1|185564.1|185649.3|185524.3|19
1722516260000|2024-08-01 12:44:20|185684.8|185559.8|185689.1|185564.1|185696.7|185571.7|185682.4|185557.4|28
1722516270000|2024-08-01 12:44:30|185689.3|185564.3|185645.5|185520.5|185689.3|185564.3|185634.5|185509.5|33
1722516280000|2024-08-01 12:44:40|185645.4|185520.4|185664.5|185539.5|185664.8|185539.8|185645.4|185520.4|29
1722516290000|2024-08-01 12:44:50|185663.9|185538.9|185660.8|185535.8|185668.1|185543.1|185658.8|185533.8|17
1722516300000|2024-08-01 12:45:00|185661.4|185536.4|185627.4|185502.4|185664.7|185539.7|185626.2|185501.2|26
1722516310000|2024-08-01 12:45:10|185629.1|185504.1|185629.2|185504.2|185631.1|185506.1|185629.1|185504.1|21
1722516320000|2024-08-01 12:45:20|185628.2|185503.2|185577.2|185452.2|185628.2|185503.2|185572.4|185447.4|33
1722516330000|2024-08-01 12:45:30|185575.7|185450.7|185550.5|185425.5|185576.5|185451.5|185549.2|185424.2|32
1722516340000|2024-08-01 12:45:40|185550|185425|185551.5|185426.5|185551.8|185426.8|185548.8|185423.8|18
1722516350000|2024-08-01 12:45:50|185550.8|185425.8|185520.3|185395.3|185551.2|185426.2|185514.2|185389.2|21
1722516360000|2024-08-01 12:46:00|185520.2|185395.2|185513.7|185388.7|185520.6|185395.6|185512.5|185387.5|28
1722516370000|2024-08-01 12:46:10|185506.4|185381.4|185485.7|185360.7|185506.4|185381.4|185477.7|185352.7|27
1722516380000|2024-08-01 12:46:20|185486.5|185361.5|185489.2|185364.2|185511.3|185386.3|185485.5|185360.5|26
1722516390000|2024-08-01 12:46:30|185489.3|185364.3|185465.8|185340.8|185496.7|185371.7|185465.7|185340.7|30
1722516400000|2024-08-01 12:46:40|185464.8|185339.8|185423.9|185298.9|185467.8|185342.8|185419.8|185294.8|35
1722516410000|2024-08-01 12:46:50|185426.8|185301.8|185394.3|185269.3|185426.8|185301.8|185392.9|185267.9|36
1722516420000|2024-08-01 12:47:00|185393.2|185268.2|185341.5|185216.5|185393.2|185268.2|185341.4|185216.4|33
1722516430000|2024-08-01 12:47:10|185341.3|185216.3|185336.1|185211.1|185344.5|185219.5|185328.3|185203.3|20
1722516440000|2024-08-01 12:47:20|185340.3|185215.3|185315.2|185190.2|185347.4|185222.4|185311.3|185186.3|30
1722516450000|2024-08-01 12:47:30|185321.5|185196.5|185338.4|185213.4|185338.4|185213.4|185317|185192|21
1722516460000|2024-08-01 12:47:40|185338.3|185213.3|185323.6|185198.6|185342.1|185217.1|185322.9|185197.9|33
1722516470000|2024-08-01 12:47:50|185327.2|185202.2|185338.9|185213.9|185363.6|185238.6|185317.1|185192.1|29
1722516480000|2024-08-01 12:48:00|185342.3|185217.3|185308.7|185183.7|185344.6|185219.6|185307.8|185182.8|29
1722516490000|2024-08-01 12:48:10|185311.1|185186.1|185277.3|185152.3|185315.3|185190.3|185273.2|185148.2|26
1722516500000|2024-08-01 12:48:20|185278.5|185153.5|185276.2|185151.2|185279.7|185154.7|185274.5|185149.5|22
1722516510000|2024-08-01 12:48:30|185276.3|185151.3|185278.9|185153.9|185280.1|185155.1|185275.1|185150.1|23
1722516520000|2024-08-01 12:48:40|185279|185154|185237.9|185112.9|185299.5|185174.5|185223.8|185098.8|29
1722516530000|2024-08-01 12:48:50|185238.9|185113.9|185198.8|185073.8|185247.2|185122.2|185195.2|185070.2|37
1722516540000|2024-08-01 12:49:00|185198.2|185073.2|185176.6|185051.6|185207.5|185082.5|185176.6|185051.6|36
1722516550000|2024-08-01 12:49:10|185180.7|185055.7|185184.5|185059.5|185201.6|185076.6|185161.1|185036.1|32
1722516560000|2024-08-01 12:49:20|185187.5|185062.5|185180.7|185055.7|185224.2|185099.2|185180.7|185055.7|27
1722516570000|2024-08-01 12:49:30|185181|185056|185147|185022|185183.9|185058.9|185146.2|185021.2|28
1722516580000|2024-08-01 12:49:40|185147.3|185022.3|185146.4|185021.4|185161.7|185036.7|185144.7|185019.7|26
1722516590000|2024-08-01 12:49:50|185146.3|185021.3|185160.3|185035.3|185163.2|185038.2|185145.9|185020.9|22
1722516600000|2024-08-01 12:50:00|185146.2|185021.2|185145|185020|185148.1|185023.1|185142.4|185017.4|25
1722516610000|2024-08-01 12:50:10|185146.8|185021.8|185145.3|185020.3|185148.1|185023.1|185144.7|185019.7|20
1722516620000|2024-08-01 12:50:20|185144.6|185019.6|185133.9|185008.9|185148.6|185023.6|185126.4|185001.4|16
1722516630000|2024-08-01 12:50:30|185133.2|185008.2|185104.5|184979.5|185133.2|185008.2|185095.5|184970.5|29
1722516640000|2024-08-01 12:50:40|185105.1|184980.1|185121.6|184996.6|185145.6|185020.6|185101.6|184976.6|34
1722516650000|2024-08-01 12:50:50|185129.1|185004.1|185121.5|184996.5|185131.2|185006.2|185114.6|184989.6|36
1722516660000|2024-08-01 12:51:00|185124.7|184999.7|185119.4|184994.4|185138.7|185013.7|185115.7|184990.7|40
1722516670000|2024-08-01 12:51:10|185117.8|184992.8|185106.7|184981.7|185138.3|185013.3|185106.7|184981.7|39
1722516680000|2024-08-01 12:51:20|185107.3|184982.3|185144|185019|185164.1|185039.1|185107.3|184982.3|28
1722516690000|2024-08-01 12:51:30|185144.1|185019.1|185202.4|185077.4|185202.4|185077.4|185140.7|185015.7|28
1722516700000|2024-08-01 12:51:40|185202.3|185077.3|185168.8|185043.8|185202.3|185077.3|185165.4|185040.4|26
1722516710000|2024-08-01 12:51:50|185168.6|185043.6|185166.8|185041.8|185169.3|185044.3|185164.1|185039.1|21
1722516720000|2024-08-01 12:52:00|185170|185045|185177.6|185052.6|185177.8|185052.8|185158.3|185033.3|23
1722516730000|2024-08-01 12:52:10|185177.5|185052.5|185178.9|185053.9|185179.1|185054.1|185176.7|185051.7|12
1722516740000|2024-08-01 12:52:20|185179.6|185054.6|185181.3|185056.3|185181.6|185056.6|185179.5|185054.5|10
1722516750000|2024-08-01 12:52:30|185182|185057|185181.3|185056.3|185182|185057|185181.3|185056.3|2
1722516760000|2024-08-01 12:52:40|185180.7|185055.7|185137.6|185012.6|185181.4|185056.4|185134.7|185009.7|10
1722516770000|2024-08-01 12:52:50|185136.5|185011.5|185151.4|185026.4|185183|185058|185136.5|185011.5|28
1722516780000|2024-08-01 12:53:00|185151.9|185026.9|185178.4|185053.4|185181.5|185056.5|185151.9|185026.9|12
1722516790000|2024-08-01 12:53:10|185180.8|185055.8|185212.3|185087.3|185212.8|185087.8|185178.6|185053.6|17
1722516800000|2024-08-01 12:53:20|185213.2|185088.2|185198.6|185073.6|185219.7|185094.7|185198.6|185073.6|6
1722516810000|2024-08-01 12:53:30|185196.4|185071.4|185201.5|185076.5|185201.5|185076.5|185195.6|185070.6|17
1722516820000|2024-08-01 12:53:40|185201|185076|185193.2|185068.2|185201.6|185076.6|185181.2|185056.2|26
1722516830000|2024-08-01 12:53:50|185194|185069|185199.3|185074.3|185200.1|185075.1|185194|185069|20
1722516840000|2024-08-01 12:54:00|185200.7|185075.7|185202.8|185077.8|185203.1|185078.1|185198.8|185073.8|11
1722516850000|2024-08-01 12:54:10|185199.7|185074.7|185207|185082|185207.2|185082.2|185199.7|185074.7|11
1722516860000|2024-08-01 12:54:20|185206.5|185081.5|185196.8|185071.8|185206.5|185081.5|185192.3|185067.3|14
1722516870000|2024-08-01 12:54:30|185197.6|185072.6|185133.9|185008.9|185198.5|185073.5|185133.9|185008.9|18
1722516880000|2024-08-01 12:54:40|185134.5|185009.5|185118.7|184993.7|185134.5|185009.5|185118.7|184993.7|27
1722516890000|2024-08-01 12:54:50|185118.5|184993.5|185112.5|184987.5|185118.5|184993.5|185110.6|184985.6|20
1722516900000|2024-08-01 12:55:00|185108.8|184983.8|185054|184929|185108.8|184983.8|185054|184929|30
1722516910000|2024-08-01 12:55:10|185071.8|184946.8|185010.5|184885.5|185076|184951|185008.5|184883.5|29
1722516920000|2024-08-01 12:55:20|185013.7|184888.7|185001.2|184876.2|185038.4|184913.4|185001.1|184876.1|23
1722516930000|2024-08-01 12:55:30|185000.9|184875.9|184969.4|184844.4|185011.7|184886.7|184969.4|184844.4|17
1722516940000|2024-08-01 12:55:40|184970.7|184845.7|184980.7|184855.7|184982.3|184857.3|184970.7|184845.7|18
1722516950000|2024-08-01 12:55:50|184981.8|184856.8|184935.2|184810.2|184981.8|184856.8|184930.1|184805.1|19
1722516960000|2024-08-01 12:56:00|184933.2|184808.2|184905.1|184780.1|184938.7|184813.7|184901.4|184776.4|30
1722516970000|2024-08-01 12:56:10|184905.8|184780.8|184880|184755|184916.3|184791.3|184878.3|184753.3|18
1722516980000|2024-08-01 12:56:20|184889.8|184764.8|184819.5|184694.5|184891.1|184766.1|184819.5|184694.5|29
1722516990000|2024-08-01 12:56:30|184818.9|184693.9|184807.4|184682.4|184832.2|184707.2|184807.4|184682.4|36
1722517000000|2024-08-01 12:56:40|184805.2|184680.2|184802.4|184677.4|184825.2|184700.2|184786.8|184661.8|32
1722517010000|2024-08-01 12:56:50|184802.3|184677.3|184804.5|184679.5|184854.3|184729.3|184801.4|184676.4|31
1722517020000|2024-08-01 12:57:00|184805.9|184680.9|184837.4|184712.4|184842.1|184717.1|184805.3|184680.3|33
1722517030000|2024-08-01 12:57:10|184837.5|184712.5|184837.8|184712.8|184838.9|184713.9|184835.3|184710.3|21
1722517040000|2024-08-01 12:57:20|184838.6|184713.6|184812.5|184687.5|184854.9|184729.9|184812.5|184687.5|31
1722517050000|2024-08-01 12:57:30|184809|184684|184820.4|184695.4|184828.4|184703.4|184809|184684|31
1722517060000|2024-08-01 12:57:40|184820.2|184695.2|184783.5|184658.5|184820.2|184695.2|184780|184655|24
1722517070000|2024-08-01 12:57:50|184783.9|184658.9|184840.9|184715.9|184851.9|184726.9|184783.9|184658.9|27
1722517080000|2024-08-01 12:58:00|184841.6|184716.6|184829|184704|184842.1|184717.1|184824.5|184699.5|22
1722517090000|2024-08-01 12:58:10|184827.9|184702.9|184845.9|184720.9|184848|184723|184827.9|184702.9|18
1722517100000|2024-08-01 12:58:20|184846|184721|184852.7|184727.7|184852.7|184727.7|184844.8|184719.8|20
1722517110000|2024-08-01 12:58:30|184851|184726|184841.7|184716.7|184857|184732|184841.7|184716.7|32
1722517120000|2024-08-01 12:58:40|184849.3|184724.3|184839.8|184714.8|184851.9|184726.9|184839|184714|25
1722517130000|2024-08-01 12:58:50|184840|184715|184838.5|184713.5|184840|184715|184833.1|184708.1|22
1722517140000|2024-08-01 12:59:00|184838.6|184713.6|184854.6|184729.6|184856.1|184731.1|184838.6|184713.6|16
1722517150000|2024-08-01 12:59:10|184854.1|184729.1|184906|184781|184906|184781|184854.1|184729.1|27
1722517160000|2024-08-01 12:59:20|184904.6|184779.6|184904.9|184779.9|184909.9|184784.9|184903.7|184778.7|15
1722517170000|2024-08-01 12:59:30|184904.2|184779.2|184895.8|184770.8|184916.2|184791.2|184895.3|184770.3|33
1722517180000|2024-08-01 12:59:40|184895|184770|184897.4|184772.4|184900|184775|184895|184770|27
1722517190000|2024-08-01 12:59:50|184896.7|184771.7|184897.1|184772.1|184898.7|184773.7|184895|184770|21
1722517200000|2024-08-01 13:00:00|184896.2|184771.2|184901.3|184776.3|184905.1|184780.1|184896.2|184771.2|13
1722517210000|2024-08-01 13:00:10|184901.8|184776.8|184909.5|184784.5|184935.5|184810.5|184901.8|184776.8|21
1722517220000|2024-08-01 13:00:20|184908.1|184783.1|184895.8|184770.8|184908.4|184783.4|184895.8|184770.8|17
1722517230000|2024-08-01 13:00:30|184897.2|184772.2|184898.2|184773.2|184898.2|184773.2|184893.7|184768.7|21
1722517240000|2024-08-01 13:00:40|184898.8|184773.8|184903.2|184778.2|184913.6|184788.6|184898.8|184773.8|10
1722517250000|2024-08-01 13:00:50|184903.1|184778.1|184904.4|184779.4|184904.4|184779.4|184903.1|184778.1|6
1722517260000|2024-08-01 13:01:00|184904.5|184779.5|184902.5|184777.5|184908.8|184783.8|184881.6|184756.6|24
1722517270000|2024-08-01 13:01:10|184902.4|184777.4|184905.6|184780.6|184908.3|184783.3|184892.3|184767.3|18
1722517280000|2024-08-01 13:01:20|184902.7|184777.7|184902.6|184777.6|184903.3|184778.3|184902.6|184777.6|3
1722517290000|2024-08-01 13:01:30|184903.2|184778.2|184914.7|184789.7|184939.2|184814.2|184903.2|184778.2|10
1722517300000|2024-08-01 13:01:40|184913.1|184788.1|184907.8|184782.8|184913.4|184788.4|184907.7|184782.7|11
1722517310000|2024-08-01 13:01:50|184907.7|184782.7|184940.1|184815.1|184944.2|184819.2|184907.7|184782.7|15
1722517320000|2024-08-01 13:02:00|184940.4|184815.4|184926.4|184801.4|184964.7|184839.7|184926.4|184801.4|21
1722517330000|2024-08-01 13:02:10|184926.1|184801.1|184982.5|184857.5|184982.5|184857.5|184926.1|184801.1|27
1722517340000|2024-08-01 13:02:20|184983.5|184858.5|185036.9|184911.9|185038.5|184913.5|184983.5|184858.5|24
1722517350000|2024-08-01 13:02:30|185037.6|184912.6|185025.8|184900.8|185037.6|184912.6|185025.8|184900.8|23
1722517360000|2024-08-01 13:02:40|185024.4|184899.4|185002|184877|185026.2|184901.2|185002|184877|17
1722517370000|2024-08-01 13:02:50|185002.6|184877.6|184995.8|184870.8|185002.6|184877.6|184993.3|184868.3|16
1722517380000|2024-08-01 13:03:00|184994.4|184869.4|184981.1|184856.1|185005.2|184880.2|184976.3|184851.3|15
1722517390000|2024-08-01 13:03:10|184981.2|184856.2|184937.2|184812.2|184981.2|184856.2|184922.2|184797.2|25
1722517400000|2024-08-01 13:03:20|184943.9|184818.9|184950|184825|184950.5|184825.5|184942.2|184817.2|24
1722517410000|2024-08-01 13:03:30|184950.2|184825.2|184988.3|184863.3|185017.9|184892.9|184947.3|184822.3|35
1722517420000|2024-08-01 13:03:40|184985.7|184860.7|184975.3|184850.3|184989|184864|184970.7|184845.7|33
1722517430000|2024-08-01 13:03:50|184975.5|184850.5|184967.8|184842.8|184980.5|184855.5|184964.8|184839.8|32
1722517440000|2024-08-01 13:04:00|184968.3|184843.3|185026.8|184901.8|185040.1|184915.1|184963.6|184838.6|32
1722517450000|2024-08-01 13:04:10|185026.1|184901.1|185025.8|184900.8|185028.4|184903.4|185011|184886|32
1722517460000|2024-08-01 13:04:20|185015.7|184890.7|185011.3|184886.3|185016.5|184891.5|185010.3|184885.3|27
1722517470000|2024-08-01 13:04:30|185011.2|184886.2|184981.6|184856.6|185011.4|184886.4|184981.6|184856.6|32
1722517480000|2024-08-01 13:04:40|184982.6|184857.6|184983.6|184858.6|184983.8|184858.8|184981.8|184856.8|17
1722517490000|2024-08-01 13:04:50|184983|184858|184981.3|184856.3|184983.5|184858.5|184981.3|184856.3|21
1722517500000|2024-08-01 13:05:00|184979.4|184854.4|184939.7|184814.7|184979.4|184854.4|184933|184808|28
1722517510000|2024-08-01 13:05:10|184940.1|184815.1|184945.5|184820.5|184946.3|184821.3|184939.8|184814.8|21
1722517520000|2024-08-01 13:05:20|184945.6|184820.6|184945.6|184820.6|184948.1|184823.1|184944.2|184819.2|29
1722517530000|2024-08-01 13:05:30|184946|184821|184979.2|184854.2|184995.1|184870.1|184946|184821|33
1722517540000|2024-08-01 13:05:40|184979.3|184854.3|184981|184856|184993.9|184868.9|184979.3|184854.3|22
1722517550000|2024-08-01 13:05:50|184982|184857|185014.2|184889.2|185037.9|184912.9|184979.9|184854.9|27
1722517560000|2024-08-01 13:06:00|185014.1|184889.1|185046.2|184921.2|185060.2|184935.2|185014.1|184889.1|31
1722517570000|2024-08-01 13:06:10|185046.9|184921.9|185043.4|184918.4|185048.7|184923.7|185042.8|184917.8|28
1722517580000|2024-08-01 13:06:20|185042.9|184917.9|185130.2|185005.2|185135.2|185010.2|185042.9|184917.9|38
1722517590000|2024-08-01 13:06:30|185128.4|185003.4|185177.1|185052.1|185177.3|185052.3|185122.5|184997.5|32
1722517600000|2024-08-01 13:06:40|185177.5|185052.5|185178.4|185053.4|185180.8|185055.8|185165|185040|29
1722517610000|2024-08-01 13:06:50|185178.5|185053.5|185119.5|184994.5|185179.2|185054.2|185090.1|184965.1|32
1722517620000|2024-08-01 13:07:00|185119.1|184994.1|185120.3|184995.3|185128.5|185003.5|185106.4|184981.4|28
1722517630000|2024-08-01 13:07:10|185119.9|184994.9|185119.5|184994.5|185120|184995|185093.3|184968.3|25
1722517640000|2024-08-01 13:07:20|185121|184996|185114.5|184989.5|185128.2|185003.2|185114.5|184989.5|26
1722517650000|2024-08-01 13:07:30|185111.5|184986.5|185149.3|185024.3|185150|185025|185109.8|184984.8|32
1722517660000|2024-08-01 13:07:40|185162.7|185037.7|185142.4|185017.4|185172.1|185047.1|185142.4|185017.4|28
1722517670000|2024-08-01 13:07:50|185142.3|185017.3|185137.3|185012.3|185142.8|185017.8|185133.5|185008.5|19
1722517680000|2024-08-01 13:08:00|185141.5|185016.5|185121.4|184996.4|185142.7|185017.7|185121.4|184996.4|18
1722517690000|2024-08-01 13:08:10|185116.2|184991.2|185117.6|184992.6|185119.8|184994.8|185115.6|184990.6|22
1722517700000|2024-08-01 13:08:20|185115.3|184990.3|185088.2|184963.2|185115.3|184990.3|185084.7|184959.7|27
1722517710000|2024-08-01 13:08:30|185088.3|184963.3|185108.9|184983.9|185114.8|184989.8|185088.3|184963.3|16
1722517720000|2024-08-01 13:08:40|185109.4|184984.4|185137.1|185012.1|185143.1|185018.1|185109.4|184984.4|21
1722517730000|2024-08-01 13:08:50|185136.7|185011.7|185114.9|184989.9|185136.7|185011.7|185114.9|184989.9|27
1722517740000|2024-08-01 13:09:00|185115.5|184990.5|185110.9|184985.9|185115.5|184990.5|185089.7|184964.7|29
1722517750000|2024-08-01 13:09:10|185110.8|184985.8|185112.6|184987.6|185112.8|184987.8|185108.9|184983.9|20
1722517760000|2024-08-01 13:09:20|185112.2|184987.2|185117.9|184992.9|185121|184996|185111.6|184986.6|23
1722517770000|2024-08-01 13:09:30|185112.5|184987.5|185099.3|184974.3|185114.1|184989.1|185098.9|184973.9|17
1722517780000|2024-08-01 13:09:40|185099.7|184974.7|185107.7|184982.7|185110.4|184985.4|185099.7|184974.7|23
1722517790000|2024-08-01 13:09:50|185107.8|184982.8|185097.6|184972.6|185108.6|184983.6|185095.3|184970.3|25
1722517800000|2024-08-01 13:10:00|185099.9|184974.9|185006.5|184881.5|185100.3|184975.3|185000.5|184875.5|29
1722517810000|2024-08-01 13:10:10|185006.8|184881.8|185012.7|184887.7|185012.8|184887.8|185006.3|184881.3|33
1722517820000|2024-08-01 13:10:20|185012.8|184887.8|184969.4|184844.4|185012.8|184887.8|184957.5|184832.5|21
1722517830000|2024-08-01 13:10:30|184969.1|184844.1|184978.4|184853.4|184980.1|184855.1|184960.6|184835.6|30
1722517840000|2024-08-01 13:10:40|184978|184853|184938.4|184813.4|184978|184853|184936.5|184811.5|31
1722517850000|2024-08-01 13:10:50|184943.5|184818.5|184930.8|184805.8|184946.1|184821.1|184919|184794|31
1722517860000|2024-08-01 13:11:00|184926.8|184801.8|184939.4|184814.4|184939.4|184814.4|184922.4|184797.4|29
1722517870000|2024-08-01 13:11:10|184939.2|184814.2|184916.1|184791.1|184962.9|184837.9|184908.5|184783.5|31
1722517880000|2024-08-01 13:11:20|184916.4|184791.4|184913.1|184788.1|184917.5|184792.5|184912.5|184787.5|20
1722517890000|2024-08-01 13:11:30|184913.8|184788.8|184894|184769|184914.3|184789.3|184892.5|184767.5|30
1722517900000|2024-08-01 13:11:40|184897.9|184772.9|184881.6|184756.6|184899.4|184774.4|184855.6|184730.6|31
1722517910000|2024-08-01 13:11:50|184879.2|184754.2|184880.4|184755.4|184883.8|184758.8|184877.7|184752.7|23
1722517920000|2024-08-01 13:12:00|184880.5|184755.5|184878.9|184753.9|184880.5|184755.5|184867.5|184742.5|32
1722517930000|2024-08-01 13:12:10|184879.1|184754.1|184880.2|184755.2|184881.6|184756.6|184879.1|184754.1|19
1722517940000|2024-08-01 13:12:20|184879.7|184754.7|184879.2|184754.2|184880.7|184755.7|184878.9|184753.9|16
1722517950000|2024-08-01 13:12:30|184879.4|184754.4|184820.7|184695.7|184879.4|184754.4|184820.7|184695.7|37
1722517960000|2024-08-01 13:12:40|184814.6|184689.6|184800|184675|184815.8|184690.8|184790.6|184665.6|37
1722517970000|2024-08-01 13:12:50|184800.6|184675.6|184813.2|184688.2|184814.7|184689.7|184799.8|184674.8|31
1722517980000|2024-08-01 13:13:00|184830.7|184705.7|184817.6|184692.6|184831.6|184706.6|184817.1|184692.1|25
1722517990000|2024-08-01 13:13:10|184820.8|184695.8|184792.4|184667.4|184820.8|184695.8|184792.4|184667.4|24
1722518000000|2024-08-01 13:13:20|184792.6|184667.6|184784.7|184659.7|184794.7|184669.7|184779.9|184654.9|25
1722518010000|2024-08-01 13:13:30|184786.2|184661.2|184814.2|184689.2|184831.8|184706.8|184784.3|184659.3|31
1722518020000|2024-08-01 13:13:40|184814.3|184689.3|184864.4|184739.4|184867|184742|184813.4|184688.4|34
1722518030000|2024-08-01 13:13:50|184862.9|184737.9|184855.1|184730.1|184864.2|184739.2|184855.1|184730.1|28
1722518040000|2024-08-01 13:14:00|184855.3|184730.3|184862.2|184737.2|184862.5|184737.5|184848.4|184723.4|33
1722518050000|2024-08-01 13:14:10|184860.6|184735.6|184845.1|184720.1|184867.1|184742.1|184845.1|184720.1|23
1722518060000|2024-08-01 13:14:20|184845.4|184720.4|184837.8|184712.8|184845.4|184720.4|184835.9|184710.9|22
1722518070000|2024-08-01 13:14:30|184837.3|184712.3|184884|184759|184907.6|184782.6|184834.1|184709.1|24
1722518080000|2024-08-01 13:14:40|184883.8|184758.8|184883.4|184758.4|184884.7|184759.7|184880.8|184755.8|21
1722518090000|2024-08-01 13:14:50|184883.9|184758.9|184884.7|184759.7|184887.4|184762.4|184881.9|184756.9|26
1722518100000|2024-08-01 13:15:00|184882.2|184757.2|184885.6|184760.6|184885.6|184760.6|184881|184756|26
1722518110000|2024-08-01 13:15:10|184887.7|184762.7|184931.3|184806.3|184943.5|184818.5|184886.1|184761.1|33
1722518120000|2024-08-01 13:15:20|184933.2|184808.2|184933.7|184808.7|184935.2|184810.2|184917.4|184792.4|34
1722518130000|2024-08-01 13:15:30|184933.8|184808.8|184930.8|184805.8|184934.1|184809.1|184930.8|184805.8|11
1722518140000|2024-08-01 13:15:40|184932.4|184807.4|185000.6|184875.6|185004.3|184879.3|184932.4|184807.4|29
1722518150000|2024-08-01 13:15:50|185000.2|184875.2|184976|184851|185001.1|184876.1|184972.8|184847.8|26
1722518160000|2024-08-01 13:16:00|184976.2|184851.2|184975.7|184850.7|184976.3|184851.3|184974.3|184849.3|16
1722518170000|2024-08-01 13:16:10|184976|184851|184979.7|184854.7|184979.8|184854.8|184975.3|184850.3|15
1722518180000|2024-08-01 13:16:20|184981.5|184856.5|185050.7|184925.7|185050.7|184925.7|184981.5|184856.5|32
1722518190000|2024-08-01 13:16:30|185041.3|184916.3|185027.7|184902.7|185042.1|184917.1|185025.9|184900.9|28
1722518200000|2024-08-01 13:16:40|185028|184903|185013.1|184888.1|185029.8|184904.8|185013.1|184888.1|23
1722518210000|2024-08-01 13:16:50|185015|184890|185009.1|184884.1|185036.3|184911.3|185007.9|184882.9|31
1722518220000|2024-08-01 13:17:00|185044|184919|185032.2|184907.2|185056|184931|185027.1|184902.1|28
1722518230000|2024-08-01 13:17:10|185034.5|184909.5|185014.1|184889.1|185040.1|184915.1|185011|184886|29
1722518240000|2024-08-01 13:17:20|185013.9|184888.9|185014|184889|185038.2|184913.2|185010.2|184885.2|15
1722518250000|2024-08-01 13:17:30|185012.1|184887.1|185007.6|184882.6|185014.5|184889.5|185007.2|184882.2|18
1722518260000|2024-08-01 13:17:40|185006.8|184881.8|185024.2|184899.2|185025|184900|185006.5|184881.5|22
1722518270000|2024-08-01 13:17:50|185025.1|184900.1|185043.3|184918.3|185060.6|184935.6|185025.1|184900.1|31
1722518280000|2024-08-01 13:18:00|185041.6|184916.6|185136.5|185011.5|185136.5|185011.5|185041.1|184916.1|33
1722518290000|2024-08-01 13:18:10|185137.2|185012.2|185129.6|185004.6|185137.7|185012.7|185125|185000|19
1722518300000|2024-08-01 13:18:20|185130|185005|185086.1|184961.1|185130|185005|185083.1|184958.1|19
1722518310000|2024-08-01 13:18:30|185086.8|184961.8|185074.2|184949.2|185092.6|184967.6|185060.8|184935.8|23
1722518320000|2024-08-01 13:18:40|185067.7|184942.7|185088|184963|185088|184963|185063.4|184938.4|30
1722518330000|2024-08-01 13:18:50|185088.3|184963.3|185087.5|184962.5|185092.2|184967.2|185085.2|184960.2|31
1722518340000|2024-08-01 13:19:00|185087.2|184962.2|185091.8|184966.8|185105.3|184980.3|185085.1|184960.1|34
1722518350000|2024-08-01 13:19:10|185092.8|184967.8|185087|184962|185092.8|184967.8|185084.1|184959.1|16
1722518360000|2024-08-01 13:19:20|185087.1|184962.1|185073.9|184948.9|185113.7|184988.7|185068.9|184943.9|26
1722518370000|2024-08-01 13:19:30|185075.2|184950.2|185052.4|184927.4|185075.2|184950.2|185052.3|184927.3|20
1722518380000|2024-08-01 13:19:40|185053.7|184928.7|184998.9|184873.9|185056.5|184931.5|184997.7|184872.7|28
1722518390000|2024-08-01 13:19:50|184999.2|184874.2|185054|184929|185054|184929|184969|184844|28
1722518400000|2024-08-01 13:20:00|185052.9|184927.9|185043.3|184918.3|185056|184931|185034.5|184909.5|38
1722518410000|2024-08-01 13:20:10|185043.4|184918.4|185044.4|184919.4|185045.7|184920.7|185039.8|184914.8|37
1722518420000|2024-08-01 13:20:20|185043.5|184918.5|185066|184941|185081.3|184956.3|185039.7|184914.7|25
1722518430000|2024-08-01 13:20:30|185068|184943|185084.6|184959.6|185091.5|184966.5|185067.8|184942.8|23
1722518440000|2024-08-01 13:20:40|185086.3|184961.3|185100.6|184975.6|185107|184982|185086.3|184961.3|28
1722518450000|2024-08-01 13:20:50|185101.8|184976.8|185083.1|184958.1|185104|184979|185079.8|184954.8|35
1722518460000|2024-08-01 13:21:00|185084.4|184959.4|185093.3|184968.3|185093.3|184968.3|185081.1|184956.1|20
1722518470000|2024-08-01 13:21:10|185092.7|184967.7|185095.3|184970.3|185096.3|184971.3|185082|184957|32
1722518480000|2024-08-01 13:21:20|185095.8|184970.8|185086|184961|185097|184972|185084.6|184959.6|27
1722518490000|2024-08-01 13:21:30|185085.1|184960.1|185076|184951|185091.5|184966.5|185070.9|184945.9|28
1722518500000|2024-08-01 13:21:40|185076.4|184951.4|185079.3|184954.3|185079.6|184954.6|185076.1|184951.1|24
1722518510000|2024-08-01 13:21:50|185079.4|184954.4|185081.1|184956.1|185086.2|184961.2|185071.9|184946.9|20
1722518520000|2024-08-01 13:22:00|185080.2|184955.2|185078.6|184953.6|185084|184959|185077.3|184952.3|22
1722518530000|2024-08-01 13:22:10|185078|184953|185092.2|184967.2|185092.2|184967.2|185077.7|184952.7|17
1722518540000|2024-08-01 13:22:20|185092.7|184967.7|185090.2|184965.2|185093.2|184968.2|185089.2|184964.2|8
1722518550000|2024-08-01 13:22:30|185090.1|184965.1|185091.8|184966.8|185091.8|184966.8|185090.1|184965.1|6
1722518560000|2024-08-01 13:22:40|185091.4|184966.4|185062.9|184937.9|185091.8|184966.8|185062.9|184937.9|17
1722518570000|2024-08-01 13:22:50|185064.1|184939.1|185091.9|184966.9|185095.4|184970.4|185064.1|184939.1|20
1722518580000|2024-08-01 13:23:00|185091.6|184966.6|185092.6|184967.6|185092.6|184967.6|185088.5|184963.5|17
1722518590000|2024-08-01 13:23:10|185092.9|184967.9|185103.8|184978.8|185103.8|184978.8|185090.6|184965.6|16
1722518600000|2024-08-01 13:23:20|185103.7|184978.7|185103.3|184978.3|185107.8|184982.8|185101.2|184976.2|18
1722518610000|2024-08-01 13:23:30|185103.7|184978.7|185108.4|184983.4|185108.4|184983.4|185103.3|184978.3|12
1722518620000|2024-08-01 13:23:40|185109.3|184984.3|185107.2|184982.2|185109.3|184984.3|185104.1|184979.1|13
1722518630000|2024-08-01 13:23:50|185107.1|184982.1|185129.6|185004.6|185131.2|185006.2|185103.4|184978.4|18
1722518640000|2024-08-01 13:24:00|185130|185005|185059.8|184934.8|185130|185005|185058.2|184933.2|17
1722518650000|2024-08-01 13:24:10|185057.5|184932.5|185060.5|184935.5|185060.5|184935.5|185057.5|184932.5|5
1722518660000|2024-08-01 13:24:20|185058.9|184933.9|185013.6|184888.6|185060.4|184935.4|185003|184878|21
1722518670000|2024-08-01 13:24:30|185014.5|184889.5|184988.7|184863.7|185014.5|184889.5|184987.6|184862.6|24
1722518680000|2024-08-01 13:24:40|184990.1|184865.1|185006.5|184881.5|185006.5|184881.5|184986.4|184861.4|24
1722518690000|2024-08-01 13:24:50|185007|184882|185003.2|184878.2|185007|184882|184992|184867|27
1722518700000|2024-08-01 13:25:00|185003.6|184878.6|184970.7|184845.7|185003.6|184878.6|184968.8|184843.8|31
1722518710000|2024-08-01 13:25:10|184970.1|184845.1|184980.7|184855.7|184983.2|184858.2|184970.1|184845.1|18
1722518720000|2024-08-01 13:25:20|184980.5|184855.5|184983.6|184858.6|184983.6|184858.6|184977.8|184852.8|17
1722518730000|2024-08-01 13:25:30|184982.8|184857.8|184964.3|184839.3|184982.8|184857.8|184950.4|184825.4|22
1722518740000|2024-08-01 13:25:40|184964.5|184839.5|184956.8|184831.8|184965|184840|184956.8|184831.8|21
1722518750000|2024-08-01 13:25:50|184956.7|184831.7|184947.5|184822.5|184956.7|184831.7|184944.3|184819.3|15
1722518760000|2024-08-01 13:26:00|184948.1|184823.1|184964.1|184839.1|184964.9|184839.9|184948.1|184823.1|14
1722518770000|2024-08-01 13:26:10|184963.5|184838.5|184967.6|184842.6|184967.6|184842.6|184963.5|184838.5|21
1722518780000|2024-08-01 13:26:20|184966.7|184841.7|184975.9|184850.9|184975.9|184850.9|184962.3|184837.3|10
1722518790000|2024-08-01 13:26:30|184980.5|184855.5|185029.6|184904.6|185031|184906|184980.1|184855.1|22
1722518800000|2024-08-01 13:26:40|185029.5|184904.5|185030.8|184905.8|185049.7|184924.7|185028.5|184903.5|23
1722518810000|2024-08-01 13:26:50|185030.3|184905.3|185000.3|184875.3|185032.7|184907.7|185000.3|184875.3|25
1722518820000|2024-08-01 13:27:00|184999.3|184874.3|184978.4|184853.4|185007.7|184882.7|184978.3|184853.3|31
1722518830000|2024-08-01 13:27:10|184978.9|184853.9|184976.8|184851.8|184978.9|184853.9|184975.7|184850.7|14
1722518840000|2024-08-01 13:27:20|184977.2|184852.2|184985.4|184860.4|184985.4|184860.4|184977.2|184852.2|9
1722518850000|2024-08-01 13:27:30|184985.3|184860.3|184980.2|184855.2|184985.3|184860.3|184980.2|184855.2|17
1722518860000|2024-08-01 13:27:40|184981.4|184856.4|184980|184855|184982.3|184857.3|184980|184855|10
1722518870000|2024-08-01 13:27:50|184979.5|184854.5|184950.2|184825.2|184981.2|184856.2|184949.6|184824.6|15
1722518880000|2024-08-01 13:28:00|184952|184827|184944.3|184819.3|184952.4|184827.4|184944.3|184819.3|13
1722518890000|2024-08-01 13:28:10|184944.8|184819.8|184945.8|184820.8|184947.2|184822.2|184944.8|184819.8|14
1722518900000|2024-08-01 13:28:20|184946.4|184821.4|184944.5|184819.5|184947.3|184822.3|184944.5|184819.5|11
1722518910000|2024-08-01 13:28:30|184942.7|184817.7|184945.6|184820.6|184947.8|184822.8|184911.1|184786.1|21
1722518920000|2024-08-01 13:28:40|184908|184783|184852.3|184727.3|184911|184812.4|184849.6|184724.6|35
1722518930000|2024-08-01 13:28:50|184851.8|184726.8|184872.9|184747.9|184873.7|184748.7|184846|184721|33
1722518940000|2024-08-01 13:29:00|184871.9|184746.9|184868.2|184743.2|184872.2|184747.2|184863.2|184738.2|30
1722518950000|2024-08-01 13:29:10|184867.7|184742.7|184871.8|184746.8|184877.8|184752.8|184867.7|184742.7|15
1722518960000|2024-08-01 13:29:20|184871|184746|184873.5|184748.5|184878.6|184753.6|184870.7|184745.7|24
1722518970000|2024-08-01 13:29:30|184872.9|184747.9|184870.7|184745.7|184882.7|184757.7|184870.7|184745.7|16
1722518980000|2024-08-01 13:29:40|184870.6|184745.6|184880.6|184755.6|184881|184756|184867.1|184742.1|24
1722518990000|2024-08-01 13:29:50|184880.5|184755.5|184844.7|184719.7|184880.7|184755.7|184842.1|184717.1|31
1722519000000|2024-08-01 13:30:00|184878.4|184753.4|184949|184824|184954.8|184829.8|184878.4|184753.4|35
1722519010000|2024-08-01 13:30:10|184950.1|184825.1|184946.8|184821.8|184951|184826|184945.2|184820.2|30
1722519020000|2024-08-01 13:30:20|184946.6|184821.6|184860.6|184735.6|184946.6|184821.6|184856.9|184731.9|27
1722519030000|2024-08-01 13:30:30|184861.3|184736.3|184871.1|184746.1|184873.7|184748.7|184860.9|184735.9|23
1722519040000|2024-08-01 13:30:40|184869.7|184744.7|184856.6|184731.6|184872|184747|184853.6|184728.6|24
1722519050000|2024-08-01 13:30:50|184857.3|184732.3|184843.4|184718.4|184857.3|184732.3|184841.8|184716.8|18
1722519060000|2024-08-01 13:31:00|184844|184719|184878.1|184753.1|184878.1|184753.1|184844|184719|25
1722519070000|2024-08-01 13:31:10|184876.4|184751.4|184876.6|184751.6|184879.7|184754.7|184875.8|184750.8|27
1722519080000|2024-08-01 13:31:20|184876.1|184751.1|184869.6|184744.6|184876.5|184751.5|184854.8|184729.8|36
1722519090000|2024-08-01 13:31:30|184869.8|184744.8|184861.5|184736.5|184872.3|184747.3|184856.3|184731.3|26
1722519100000|2024-08-01 13:31:40|184863|184738|184874.3|184749.3|184875.9|184750.9|184861.7|184736.7|31
1722519110000|2024-08-01 13:31:50|184873.7|184748.7|184856.2|184731.2|184876.2|184751.2|184852.8|184727.8|30
1722519120000|2024-08-01 13:32:00|184856.8|184731.8|184833.8|184708.8|184877.4|184752.4|184827.4|184702.4|37
1722519130000|2024-08-01 13:32:10|184861.1|184736.1|184877.8|184752.8|184879.9|184754.9|184852.4|184727.4|27
1722519140000|2024-08-01 13:32:20|184855.7|184730.7|184873.8|184748.8|184875.1|184750.1|184847.4|184722.4|29
1722519150000|2024-08-01 13:32:30|184873.7|184748.7|184875.5|184750.5|184878.9|184753.9|184866.9|184741.9|28
1722519160000|2024-08-01 13:32:40|184876.8|184751.8|184861.2|184736.2|184879.2|184754.2|184859.5|184734.5|31
1722519170000|2024-08-01 13:32:50|184861.1|184736.1|184844.9|184719.9|184862.1|184737.1|184839.1|184714.1|25
1722519180000|2024-08-01 13:33:00|184847|184722|184845.4|184720.4|184847|184722|184844.2|184719.2|28
1722519190000|2024-08-01 13:33:10|184844.8|184719.8|184801.1|184676.1|184845.8|184720.8|184801.1|184676.1|27
1722519200000|2024-08-01 13:33:20|184801.8|184676.8|184847.2|184722.2|184847.2|184722.2|184801.8|184676.8|23
1722519210000|2024-08-01 13:33:30|184847.4|184722.4|184902.4|184777.4|184906.8|184781.8|184847.4|184722.4|27
1722519220000|2024-08-01 13:33:40|184901.4|184776.4|184915.2|184790.2|184915.7|184790.7|184899.3|184774.3|28
1722519230000|2024-08-01 13:33:50|184914.4|184789.4|184915.9|184790.9|184915.9|184790.9|184905.2|184780.2|18
1722519240000|2024-08-01 13:34:00|184915.8|184790.8|184900.8|184775.8|184916.2|184791.2|184897.1|184772.1|23
1722519250000|2024-08-01 13:34:10|184900.7|184775.7|184878.1|184753.1|184900.7|184775.7|184878.1|184753.1|19
1722519260000|2024-08-01 13:34:20|184878.3|184753.3|184864.8|184739.8|184878.3|184753.3|184864.8|184739.8|18
1722519270000|2024-08-01 13:34:30|184864.3|184739.3|184872.6|184747.6|184873.7|184748.7|184864.3|184739.3|15
1722519280000|2024-08-01 13:34:40|184873.4|184748.4|184876.7|184751.7|184876.7|184751.7|184871|184746|20
1722519290000|2024-08-01 13:34:50|184876.6|184751.6|184877|184752|184877.9|184752.9|184874.6|184749.6|22
1722519300000|2024-08-01 13:35:00|184876.7|184751.7|184875.8|184750.8|184876.7|184751.7|184874.9|184749.9|19
1722519310000|2024-08-01 13:35:10|184876.1|184751.1|184978.4|184853.4|184978.4|184853.4|184875.9|184750.9|37
1722519320000|2024-08-01 13:35:20|184978.3|184853.3|184987.5|184862.5|184990.2|184865.2|184977.4|184852.4|30
1722519330000|2024-08-01 13:35:30|184988.2|184863.2|184992.1|184867.1|184992.1|184867.1|184988.1|184863.1|19
1722519340000|2024-08-01 13:35:40|184990.9|184865.9|184983.7|184858.7|184990.9|184865.9|184983.2|184858.2|25
1722519350000|2024-08-01 13:35:50|184984.2|184859.2|184954.6|184829.6|184992|184867|184949.1|184824.1|29
1722519360000|2024-08-01 13:36:00|184953.8|184828.8|184953.4|184828.4|184953.8|184828.8|184951.8|184826.8|9
1722519370000|2024-08-01 13:36:10|184953.3|184828.3|184955.5|184830.5|184955.5|184830.5|184953.3|184828.3|8
1722519380000|2024-08-01 13:36:20|184953.3|184828.3|184898.4|184773.4|184955|184830|184898.4|184773.4|26
1722519390000|2024-08-01 13:36:30|184899.3|184774.3|184876.7|184751.7|184909.3|184784.3|184876.7|184751.7|34
1722519400000|2024-08-01 13:36:40|184876.8|184751.8|184874.6|184749.6|184880.2|184755.2|184871.7|184746.7|24
1722519410000|2024-08-01 13:36:50|184875|184750|184795.1|184670.1|184875|184750|184778.6|184653.6|31
1722519420000|2024-08-01 13:37:00|184795.9|184670.9|184734.4|184609.4|184796|184671|184653.6|184528.6|30
1722519430000|2024-08-01 13:37:10|184733.4|184608.4|184738.6|184613.6|184749.1|184624.1|184729.8|184604.8|35
1722519440000|2024-08-01 13:37:20|184738.7|184613.7|184710.2|184585.2|184754.8|184629.8|184676.9|184551.9|34
1722519450000|2024-08-01 13:37:30|184712.5|184587.5|184696.6|184571.6|184712.8|184587.8|184696.6|184571.6|28
1722519460000|2024-08-01 13:37:40|184695.2|184570.2|184682.3|184557.3|184733.1|184608.1|184681.7|184556.7|36
1722519470000|2024-08-01 13:37:50|184682.2|184557.2|184671.8|184546.8|184682.2|184557.2|184665.2|184540.2|23
1722519480000|2024-08-01 13:38:00|184671.4|184546.4|184646.5|184521.5|184671.4|184546.4|184641.8|184516.8|33
1722519490000|2024-08-01 13:38:10|184646.7|184521.7|184634.5|184509.5|184646.7|184521.7|184625.1|184500.1|26
1722519500000|2024-08-01 13:38:20|184635.5|184510.5|184636.3|184511.3|184641.1|184516.1|184628.8|184503.8|27
1722519510000|2024-08-01 13:38:30|184632.9|184507.9|184627.6|184502.6|184633.7|184508.7|184611.8|184486.8|25
1722519520000|2024-08-01 13:38:40|184628.8|184503.8|184612.7|184487.7|184629.9|184504.9|184608.6|184483.6|25
1722519530000|2024-08-01 13:38:50|184613.4|184488.4|184626.3|184501.3|184631.3|184506.3|184611.1|184486.1|24
1722519540000|2024-08-01 13:39:00|184628.7|184503.7|184621.7|184496.7|184631.9|184506.9|184616.9|184491.9|35
1722519550000|2024-08-01 13:39:10|184621.8|184496.8|184615.3|184490.3|184621.8|184496.8|184610.8|184485.8|25
1722519560000|2024-08-01 13:39:20|184616.3|184491.3|184609.7|184484.7|184616.8|184491.8|184608.4|184483.4|27
1722519570000|2024-08-01 13:39:30|184607.2|184482.2|184610.7|184485.7|184613.4|184488.4|184570.3|184445.3|27
1722519580000|2024-08-01 13:39:40|184614.5|184489.5|184601|184476|184614.5|184489.5|184574.1|184449.1|37
1722519590000|2024-08-01 13:39:50|184600.6|184475.6|184609.5|184484.5|184614.7|184489.7|184600.4|184475.4|32
1722519600000|2024-08-01 13:40:00|184606.4|184481.4|184661.4|184536.4|184671|184546|184606.3|184481.3|31
1722519610000|2024-08-01 13:40:10|184660.9|184535.9|184666.4|184541.4|184666.8|184541.8|184656.9|184531.9|29
1722519620000|2024-08-01 13:40:20|184664.2|184539.2|184640.5|184515.5|184680.7|184555.7|184635.2|184510.2|29
1722519630000|2024-08-01 13:40:30|184638.7|184513.7|184614|184489|184643.2|184518.2|184606.8|184481.8|26
1722519640000|2024-08-01 13:40:40|184613.5|184488.5|184642.7|184517.7|184645.1|184520.1|184609.3|184484.3|24
1722519650000|2024-08-01 13:40:50|184639.4|184514.4|184627|184502|184642.3|184517.3|184621.3|184496.3|31
1722519660000|2024-08-01 13:41:00|184626.7|184501.7|184673.1|184548.1|184673.1|184548.1|184625.6|184500.6|19
1722519670000|2024-08-01 13:41:10|184673.4|184548.4|184691.5|184566.5|184694.4|184569.4|184673.3|184548.3|21
1722519680000|2024-08-01 13:41:20|184690.2|184565.2|184651.9|184526.9|184690.3|184565.3|184651.9|184526.9|27
1722519690000|2024-08-01 13:41:30|184653.9|184528.9|184632.2|184507.2|184654.1|184529.1|184626.7|184501.7|26
1722519700000|2024-08-01 13:41:40|184632.6|184507.6|184624|184499|184633.8|184508.8|184624|184499|21
1722519710000|2024-08-01 13:41:50|184625.8|184500.8|184641|184516|184641.7|184516.7|184625.5|184500.5|13
1722519720000|2024-08-01 13:42:00|184640.9|184515.9|184607.9|184482.9|184641.9|184516.9|184595.3|184470.3|27
1722519730000|2024-08-01 13:42:10|184604.8|184479.8|184583.6|184458.6|184608.4|184483.4|184580.4|184455.4|19
1722519740000|2024-08-01 13:42:20|184584.3|184459.3|184523|184398|184584.3|184459.3|184506|184381|15
1722519750000|2024-08-01 13:42:30|184522.3|184397.3|184528.9|184403.9|184528.9|184403.9|184520.8|184395.8|9
1722519760000|2024-08-01 13:42:40|184529.8|184404.8|184509.2|184384.2|184535.6|184410.6|184508.3|184383.3|20
1722519770000|2024-08-01 13:42:50|184508.4|184383.4|184527.7|184402.7|184530.5|184405.5|184503.9|184378.9|10
1722519780000|2024-08-01 13:43:00|184527.5|184402.5|184580.3|184455.3|184581.8|184456.8|184501.9|184376.9|19
1722519790000|2024-08-01 13:43:10|184579.4|184454.4|184570.2|184445.2|184580|184455|184569.4|184444.4|12
1722519800000|2024-08-01 13:43:20|184570.3|184445.3|184535.9|184410.9|184616.6|184491.6|184535.9|184410.9|18
1722519810000|2024-08-01 13:43:30|184535.1|184410.1|184539|184414|184539|184414|184526.2|184401.2|25
1722519820000|2024-08-01 13:43:40|184534.5|184409.5|184573.1|184448.1|184575.4|184450.4|184533.8|184408.8|17
1722519830000|2024-08-01 13:43:50|184574.2|184449.2|184515.9|184390.9|184574.2|184449.2|184510.2|184385.2|12
1722519840000|2024-08-01 13:44:00|184514.7|184389.7|184535.1|184410.1|184535.1|184410.1|184511.2|184386.2|21
1722519850000|2024-08-01 13:44:10|184535.2|184410.2|184588.8|184463.8|184589|184464|184535.2|184410.2|13
1722519860000|2024-08-01 13:44:20|184590.4|184465.4|184572.5|184447.5|184590.7|184465.7|184571.9|184446.9|16
1722519870000|2024-08-01 13:44:30|184574.7|184449.7|184566|184441|184578|184453|184564.9|184439.9|8
1722519880000|2024-08-01 13:44:40|184567.4|184442.4|184388.2|184263.2|184567.4|184442.4|184360.4|184235.4|22
1722519890000|2024-08-01 13:44:50|184391.6|184266.6|184404|184263.8|184404|184268.5|184353.6|184228.6|20
1722519900000|2024-08-01 13:45:00|184389.5|184263.2|184385.8|184260.8|184389.5|184263.2|184383.1|184258.1|13
1722519910000|2024-08-01 13:45:10|184386.1|184261.1|184388.5|184263.5|184390.7|184265.7|184382.9|184257.9|12
1722519920000|2024-08-01 13:45:20|184387.8|184262.8|184471.1|184346.1|184489.8|184364.8|184387.8|184262.8|22
1722519930000|2024-08-01 13:45:30|184472.4|184347.4|184477.6|184352.6|184481.4|184356.4|184472.4|184347.4|23
1722519940000|2024-08-01 13:45:40|184489.3|184364.3|184539.3|184414.3|184541.5|184416.5|184489.3|184364.3|28
1722519950000|2024-08-01 13:45:50|184556.8|184431.8|184527.5|184402.5|184558.2|184433.2|184525.3|184400.3|27
1722519960000|2024-08-01 13:46:00|184524.8|184399.8|184522|184397|184526.3|184401.3|184522|184397|9
1722519970000|2024-08-01 13:46:10|184520.8|184395.8|184542.2|184417.2|184542.2|184417.2|184509.9|184384.9|21
1722519980000|2024-08-01 13:46:20|184541.2|184416.2|184603.7|184478.7|184603.7|184478.7|184540.6|184415.6|7
1722519990000|2024-08-01 13:46:30|184602.4|184477.4|184610.8|184485.8|184612.6|184487.6|184596.3|184471.3|27
1722520000000|2024-08-01 13:46:40|184610.3|184485.3|184626.1|184501.1|184631|184506|184609.5|184484.5|18
1722520010000|2024-08-01 13:46:50|184623.2|184498.2|184598.7|184473.7|184626.2|184501.2|184591.4|184466.4|18
1722520020000|2024-08-01 13:47:00|184597.2|184472.2|184577|184452|184604.3|184479.3|184577|184452|34
1722520030000|2024-08-01 13:47:10|184577.6|184452.6|184555|184430|184580.5|184455.5|184529.9|184404.9|34
1722520040000|2024-08-01 13:47:20|184566.6|184441.6|184550|184425|184566.6|184441.6|184550|184425|31
1722520050000|2024-08-01 13:47:30|184547.9|184422.9|184520.4|184395.4|184547.9|184422.9|184519.8|184394.8|25
1722520060000|2024-08-01 13:47:40|184520.1|184395.1|184538.2|184413.2|184548.7|184423.7|184519.5|184394.5|22
1722520070000|2024-08-01 13:47:50|184540.1|184415.1|184530.4|184405.4|184544|184419|184530.2|184405.2|27
1722520080000|2024-08-01 13:48:00|184531.5|184406.5|184526.6|184401.6|184531.5|184406.5|184520|184395|19
1722520090000|2024-08-01 13:48:10|184530.5|184405.5|184532.2|184407.2|184532.4|184407.4|184528|184403|20
1722520100000|2024-08-01 13:48:20|184530.8|184405.8|184544.6|184419.6|184547.1|184422.1|184529.5|184404.5|26
1722520110000|2024-08-01 13:48:30|184545|184420|184581.9|184456.9|184628.9|184503.9|184543.7|184418.7|31
1722520120000|2024-08-01 13:48:40|184582.2|184457.2|184576.9|184451.9|184583.6|184458.6|184574.7|184449.7|21
1722520130000|2024-08-01 13:48:50|184576.2|184451.2|184624.5|184499.5|184624.5|184499.5|184571.8|184446.8|31
1722520140000|2024-08-01 13:49:00|184626.7|184501.7|184586|184461|184638|184513|184584.7|184459.7|33
1722520150000|2024-08-01 13:49:10|184586.2|184461.2|184604|184479|184605.4|184480.4|184578.8|184453.8|28
1722520160000|2024-08-01 13:49:20|184603.1|184478.1|184599.7|184474.7|184604|184479|184598.6|184473.6|31
1722520170000|2024-08-01 13:49:30|184593|184468|184635.3|184510.3|184646.5|184521.5|184593|184468|29
1722520180000|2024-08-01 13:49:40|184634.6|184509.6|184635.6|184510.6|184639.7|184514.7|184631|184506|26
1722520190000|2024-08-01 13:49:50|184635.5|184510.5|184632.2|184507.2|184635.5|184510.5|184608|184483|28
1722520200000|2024-08-01 13:50:00|184632.1|184507.1|184683.7|184558.7|184685|184560|184631.9|184506.9|37
1722520210000|2024-08-01 13:50:10|184683.8|184558.8|184704.6|184579.6|184708.8|184583.8|184683.8|184558.8|24
1722520220000|2024-08-01 13:50:20|184705.4|184580.4|184706.6|184581.6|184720.4|184595.4|184700|184575|24
1722520230000|2024-08-01 13:50:30|184706.7|184581.7|184686|184561|184709.2|184584.2|184674.5|184549.5|30
1722520240000|2024-08-01 13:50:40|184686.3|184561.3|184654|184529|184686.7|184561.7|184653.9|184528.9|23
1722520250000|2024-08-01 13:50:50|184654.1|184529.1|184663.6|184538.6|184666.9|184541.9|184653|184528|24
1722520260000|2024-08-01 13:51:00|184661.1|184536.1|184688.6|184563.6|184688.6|184563.6|184658.6|184533.6|28
1722520270000|2024-08-01 13:51:10|184690|184565|184684.5|184559.5|184690.9|184565.9|184683.1|184558.1|23
1722520280000|2024-08-01 13:51:20|184684.1|184559.1|184695.9|184570.9|184698.3|184573.3|184676.3|184551.3|26
1722520290000|2024-08-01 13:51:30|184695.8|184570.8|184737.9|184612.9|184742.4|184617.4|184695.8|184570.8|22
1722520300000|2024-08-01 13:51:40|184738|184613|184726|184601|184740.2|184615.2|184724.3|184599.3|28
1722520310000|2024-08-01 13:51:50|184727.2|184602.2|184736.8|184611.8|184743.6|184618.6|184714.1|184589.1|24
1722520320000|2024-08-01 13:52:00|184738.8|184613.8|184750|184625|184750|184625|184734.2|184609.2|25
1722520330000|2024-08-01 13:52:10|184749.3|184624.3|184780.9|184655.9|184781|184656|184738.6|184613.6|31
1722520340000|2024-08-01 13:52:20|184777.8|184652.8|184771.7|184646.7|184781.4|184656.4|184769.6|184644.6|33
1722520350000|2024-08-01 13:52:30|184771.6|184646.6|184766.7|184641.7|184775.6|184650.6|184765.3|184640.3|20
1722520360000|2024-08-01 13:52:40|184768.7|184643.7|184775.9|184650.9|184796.8|184671.8|184768.7|184643.7|28
1722520370000|2024-08-01 13:52:50|184776.5|184651.5|184789|184664|184789.6|184664.6|184776.5|184651.5|23
1722520380000|2024-08-01 13:53:00|184788.9|184663.9|184805.7|184680.7|184819.6|184694.6|184783.2|184658.2|25
1722520390000|2024-08-01 13:53:10|184805.4|184680.4|184795.5|184670.5|184805.4|184680.4|184790.9|184665.9|28
1722520400000|2024-08-01 13:53:20|184795.1|184670.1|184805.9|184680.9|184810.3|184685.3|184780.2|184655.2|25
1722520410000|2024-08-01 13:53:30|184805.8|184680.8|184807.9|184682.9|184807.9|184682.9|184798|184673|25
1722520420000|2024-08-01 13:53:40|184808.2|184683.2|184875.1|184750.1|184879.3|184754.3|184808.2|184683.2|34
1722520430000|2024-08-01 13:53:50|184873.6|184748.6|184875.5|184750.5|184878.2|184753.2|184871.5|184746.5|23
1722520440000|2024-08-01 13:54:00|184876.7|184751.7|184880.5|184755.5|184890|184765|184873.3|184748.3|29
1722520450000|2024-08-01 13:54:10|184880.3|184755.3|184877.4|184752.4|184881|184756|184874.5|184749.5|21
1722520460000|2024-08-01 13:54:20|184875.7|184750.7|184872.4|184747.4|184878.4|184753.4|184864.2|184739.2|25
1722520470000|2024-08-01 13:54:30|184872.3|184747.3|184874.4|184749.4|184874.4|184749.4|184871.1|184746.1|15
1722520480000|2024-08-01 13:54:40|184874.3|184749.3|184885.4|184760.4|184885.5|184760.5|184873.9|184748.9|16
1722520490000|2024-08-01 13:54:50|184885.5|184760.5|184885|184760|184887.3|184762.3|184881.7|184756.7|18
1722520500000|2024-08-01 13:55:00|184883.8|184758.8|184943|184818|184945.7|184820.7|184875.4|184750.4|32
1722520510000|2024-08-01 13:55:10|184942.7|184817.7|184933.7|184808.7|184944.2|184819.2|184932.6|184807.6|26
1722520520000|2024-08-01 13:55:20|184935.4|184810.4|184912.6|184787.6|184937|184812|184911.4|184786.4|29
1722520530000|2024-08-01 13:55:30|184911.5|184786.5|184909.8|184784.8|184915.8|184790.8|184908.6|184783.6|27
1722520540000|2024-08-01 13:55:40|184915.1|184790.1|184939.6|184814.6|184958|184833|184907.9|184782.9|36
1722520550000|2024-08-01 13:55:50|184939.8|184814.8|184945.7|184820.7|184952.8|184827.8|184937.6|184812.6|33
1722520560000|2024-08-01 13:56:00|184947.2|184822.2|184928.7|184803.7|184947.2|184822.2|184912.8|184787.8|28
1722520570000|2024-08-01 13:56:10|184917.7|184792.7|184906.4|184781.4|184924.1|184799.1|184902.7|184777.7|31
1722520580000|2024-08-01 13:56:20|184906.6|184781.6|184937.9|184812.9|184937.9|184812.9|184896|184771|16
1722520590000|2024-08-01 13:56:30|184941.9|184816.9|184969.6|184844.6|184972.5|184847.5|184941|184816|22
1722520600000|2024-08-01 13:56:40|184967.2|184842.2|184966.5|184841.5|184976.5|184851.5|184960.8|184835.8|32
1722520610000|2024-08-01 13:56:50|184961.4|184836.4|184954.7|184829.7|184969.2|184844.2|184944.8|184819.8|27
1722520620000|2024-08-01 13:57:00|184954.1|184829.1|184955.2|184830.2|184970.6|184845.6|184954.1|184829.1|27
1722520630000|2024-08-01 13:57:10|184957.5|184832.5|184951.9|184826.9|184958.5|184833.5|184951.9|184826.9|10
1722520640000|2024-08-01 13:57:20|184952.6|184827.6|184960.4|184835.4|184961.6|184836.6|184943.2|184818.2|22
1722520650000|2024-08-01 13:57:30|184959.4|184834.4|184953.3|184828.3|184959.4|184834.4|184947.9|184822.9|18
1722520660000|2024-08-01 13:57:40|184951.4|184826.4|184946.5|184821.5|184951.8|184826.8|184939.3|184814.3|33
1722520670000|2024-08-01 13:57:50|184946.6|184821.6|184944.8|184819.8|184946.6|184821.6|184942.1|184817.1|15
1722520680000|2024-08-01 13:58:00|184943.6|184818.6|184944.7|184819.7|184945.4|184820.4|184943.6|184818.6|7
1722520690000|2024-08-01 13:58:10|184942.9|184817.9|184944.4|184819.4|184948.5|184823.5|184931.9|184806.9|19
1722520700000|2024-08-01 13:58:20|184944.7|184819.7|184946.1|184821.1|184946.1|184821.1|184944.3|184819.3|9
1722520710000|2024-08-01 13:58:30|184945.3|184820.3|184944.7|184819.7|184948.3|184823.3|184936.1|184811.1|13
1722520720000|2024-08-01 13:58:40|184941.8|184816.8|184942.3|184817.3|184944.4|184819.4|184937.4|184812.4|18
1722520730000|2024-08-01 13:58:50|184942.5|184817.5|184943.5|184818.5|184947.5|184822.5|184938.8|184813.8|24
1722520740000|2024-08-01 13:59:00|184944|184819|184920.8|184795.8|184944|184819|184916.6|184791.6|24
1722520750000|2024-08-01 13:59:10|184920.1|184795.1|184907.7|184782.7|184922.6|184797.6|184903.1|184778.1|22
1722520760000|2024-08-01 13:59:20|184908.2|184783.2|184867.3|184742.3|184908.2|184783.2|184865.2|184740.2|26
1722520770000|2024-08-01 13:59:30|184866.2|184741.2|184888.1|184763.1|184889.4|184764.4|184851.9|184726.9|28
1722520780000|2024-08-01 13:59:40|184877.1|184752.1|184885.2|184683.8|184886.6|184754.9|184806.4|184675|28
1722520790000|2024-08-01 13:59:50|184894.9|184679.5|184909.5|184599.5|184909.5|184680.3|184848.9|184599.5|21
1722520800000|2024-08-01 14:00:00|184910.4|184600.4|184573.2|184444.7|184910.4|184600.4|184571.5|184432.4|27
1722520810000|2024-08-01 14:00:10|184572.8|184444.6|184793.3|184668.3|184793.3|184668.3|184536.2|184411.2|36
1722520820000|2024-08-01 14:00:20|184804.2|184679.2|184827.8|184702.8|184909.4|184784.4|184801.5|184676.5|35
1722520830000|2024-08-01 14:00:30|184823.4|184698.4|184792.9|184667.9|184827.9|184702.9|184759.1|184634.1|35
1722520840000|2024-08-01 14:00:40|184789.4|184664.4|184804.6|184679.6|184829.4|184704.4|184773.2|184648.2|23
1722520850000|2024-08-01 14:00:50|184807|184682|184825.9|184700.9|184826.5|184701.5|184785.7|184660.7|36
1722520860000|2024-08-01 14:01:00|184823.4|184698.4|184824.8|184699.8|184856.4|184731.4|184809|184684|30
1722520870000|2024-08-01 14:01:10|184822.2|184697.2|184815.1|184690.1|184852|184727|184815.1|184690.1|36
1722520880000|2024-08-01 14:01:20|184815.5|184690.5|184810.4|184685.4|184820.8|184695.8|184787.2|184662.2|34
1722520890000|2024-08-01 14:01:30|184809.6|184684.6|184798.7|184673.7|184830.7|184705.7|184797.6|184672.6|30
1722520900000|2024-08-01 14:01:40|184798.1|184673.1|184797.6|184672.6|184801|184676|184775.6|184650.6|26
1722520910000|2024-08-01 14:01:50|184796.9|184671.9|184786.4|184661.4|184799.3|184674.3|184779.9|184654.9|25
1722520920000|2024-08-01 14:02:00|184785.5|184660.5|184800.5|184675.5|184801.4|184676.4|184784|184659|27
1722520930000|2024-08-01 14:02:10|184797.9|184672.9|184782.6|184657.6|184798.4|184673.4|184774.3|184649.3|36
1722520940000|2024-08-01 14:02:20|184782.4|184657.4|184721|184596|184782.4|184657.4|184721|184596|32
1722520950000|2024-08-01 14:02:30|184720.5|184595.5|184684.6|184559.6|184720.5|184595.5|184665.3|184540.3|26
1722520960000|2024-08-01 14:02:40|184686.1|184561.1|184576.2|184451.2|184686.1|184561.1|184567.4|184442.4|30
1722520970000|2024-08-01 14:02:50|184567.6|184442.6|184520.1|184395.1|184588.4|184463.4|184509.1|184384.1|34
1722520980000|2024-08-01 14:03:00|184506.2|184381.2|184530.2|184405.2|184555.7|184430.7|184484|184359|37
1722520990000|2024-08-01 14:03:10|184542.2|184417.2|184471.9|184346.9|184561.4|184436.4|184469.1|184344.1|37
1722521000000|2024-08-01 14:03:20|184482.6|184357.6|184484.7|184359.7|184528.3|184403.3|184479.8|184354.8|36
1722521010000|2024-08-01 14:03:30|184482.9|184357.9|184544.7|184419.7|184547.6|184422.6|184481.8|184356.8|37
1722521020000|2024-08-01 14:03:40|184545.1|184420.1|184592.5|184467.5|184604.2|184479.2|184545.1|184420.1|35
1722521030000|2024-08-01 14:03:50|184592.1|184467.1|184563.1|184438.1|184600.7|184475.7|184548.3|184423.3|33
1722521040000|2024-08-01 14:04:00|184563.3|184438.3|184574.1|184449.1|184584.4|184459.4|184559.7|184434.7|38
1722521050000|2024-08-01 14:04:10|184573.5|184448.5|184644|184519|184644|184519|184573.5|184448.5|37
1722521060000|2024-08-01 14:04:20|184642.8|184517.8|184597.1|184472.1|184642.8|184517.8|184572.4|184447.4|40
1722521070000|2024-08-01 14:04:30|184595.9|184470.9|184604.9|184479.9|184636.7|184511.7|184581.8|184456.8|38
1722521080000|2024-08-01 14:04:40|184601.5|184476.5|184573.1|184448.1|184606.6|184481.6|184567.9|184442.9|37
1722521090000|2024-08-01 14:04:50|184570.3|184445.3|184564.8|184439.8|184573.5|184448.5|184564.8|184439.8|30
1722521100000|2024-08-01 14:05:00|184561.6|184436.6|184594.1|184469.1|184639.9|184514.9|184561.6|184436.6|33
1722521110000|2024-08-01 14:05:10|184593.1|184468.1|184583.8|184458.8|184599|184474|184559|184434|34
1722521120000|2024-08-01 14:05:20|184579.1|184454.1|184568.7|184443.7|184630|184505|184568.7|184443.7|34
1722521130000|2024-08-01 14:05:30|184568.6|184443.6|184569.6|184444.6|184571.7|184446.7|184555.9|184430.9|32
1722521140000|2024-08-01 14:05:40|184569.9|184444.9|184570.4|184445.4|184589.8|184464.8|184569.1|184444.1|31
1722521150000|2024-08-01 14:05:50|184569.3|184444.3|184577.6|184452.6|184580.3|184455.3|184554.5|184429.5|29
1722521160000|2024-08-01 14:06:00|184576|184451|184573.7|184448.7|184582|184457|184567.5|184442.5|33
1722521170000|2024-08-01 14:06:10|184574.9|184449.9|184646.4|184521.4|184647.4|184522.4|184574.9|184449.9|32
1722521180000|2024-08-01 14:06:20|184644.5|184519.5|184604.1|184479.1|184644.5|184519.5|184603|184478|36
1722521190000|2024-08-01 14:06:30|184602.6|184477.6|184627.7|184502.7|184627.7|184502.7|184602.6|184477.6|34
1722521200000|2024-08-01 14:06:40|184627.6|184502.6|184640.8|184515.8|184645.2|184520.2|184627.6|184502.6|34
1722521210000|2024-08-01 14:06:50|184641.3|184516.3|184681.9|184556.9|184685.2|184560.2|184638.7|184513.7|22
1722521220000|2024-08-01 14:07:00|184681.1|184556.1|184708.8|184583.8|184710.5|184585.5|184678.8|184553.8|33
1722521230000|2024-08-01 14:07:10|184708.1|184583.1|184744|184619|184748.1|184623.1|184707|184582|35
1722521240000|2024-08-01 14:07:20|184742.3|184617.3|184745.5|184620.5|184753|184628|184742.3|184617.3|39
1722521250000|2024-08-01 14:07:30|184745.6|184620.6|184698.2|184573.2|184749.5|184624.5|184697.5|184572.5|35
1722521260000|2024-08-01 14:07:40|184698.7|184573.7|184799.1|184674.1|184801.8|184676.8|184698.7|184573.7|34
1722521270000|2024-08-01 14:07:50|184800.8|184675.8|184808.7|184683.7|184810.4|184685.4|184781.5|184656.5|36
1722521280000|2024-08-01 14:08:00|184809|184684|184830.4|184705.4|184830.9|184705.9|184776.5|184651.5|40
1722521290000|2024-08-01 14:08:10|184830.7|184705.7|184818.1|184693.1|184830.7|184705.7|184808.5|184683.5|38
1722521300000|2024-08-01 14:08:20|184813.4|184688.4|184846.8|184721.8|184848.2|184723.2|184813.4|184688.4|34
1722521310000|2024-08-01 14:08:30|184845.1|184720.1|184834.6|184709.6|184849.1|184724.1|184809.1|184684.1|29
1722521320000|2024-08-01 14:08:40|184834.7|184709.7|184851.3|184726.3|184851.9|184726.9|184834.5|184709.5|20
1722521330000|2024-08-01 14:08:50|184851.9|184726.9|184850.3|184725.3|184851.9|184726.9|184843.9|184718.9|32
1722521340000|2024-08-01 14:09:00|184860.2|184735.2|184875.3|184750.3|184876.9|184751.9|184852.8|184727.8|32
1722521350000|2024-08-01 14:09:10|184874.8|184749.8|184874.6|184749.6|184877|184752|184871.7|184746.7|33
1722521360000|2024-08-01 14:09:20|184872.7|184747.7|184879.6|184754.6|184879.6|184754.6|184863.3|184738.3|27
1722521370000|2024-08-01 14:09:30|184883.3|184758.3|184934.1|184809.1|184938.7|184813.7|184883.3|184758.3|36
1722521380000|2024-08-01 14:09:40|184936.4|184811.4|184970.4|184845.4|184970.4|184845.4|184932.6|184807.6|32
1722521390000|2024-08-01 14:09:50|184968.8|184843.8|184952.3|184827.3|184977.5|184852.5|184948.5|184823.5|39
1722521400000|2024-08-01 14:10:00|184950.4|184825.4|184944.7|184819.7|184951.1|184826.1|184932.5|184807.5|34
1722521410000|2024-08-01 14:10:10|184942.6|184817.6|184958.3|184833.3|184958.5|184833.5|184942.5|184817.5|36
1722521420000|2024-08-01 14:10:20|184958.8|184833.8|184998.9|184873.9|185003.8|184878.8|184948|184823|30
1722521430000|2024-08-01 14:10:30|185001.2|184876.2|184986.6|184861.6|185033.7|184908.7|184986.6|184861.6|34
1722521440000|2024-08-01 14:10:40|184986.1|184861.1|184949.8|184824.8|184986.9|184861.9|184944|184819|30
1722521450000|2024-08-01 14:10:50|184951.6|184826.6|184919.3|184794.3|184962.4|184837.4|184919.1|184794.1|34
1722521460000|2024-08-01 14:11:00|184918.9|184793.9|184878.1|184753.1|184919.4|184794.4|184875.4|184750.4|33
1722521470000|2024-08-01 14:11:10|184877.7|184752.7|184809.4|184684.4|184879|184754|184804.1|184679.1|32
1722521480000|2024-08-01 14:11:20|184809.5|184684.5|184800.9|184675.9|184851.7|184726.7|184792.9|184667.9|35
1722521490000|2024-08-01 14:11:30|184801|184676|184742|184617|184804.4|184679.4|184742|184617|33
1722521500000|2024-08-01 14:11:40|184738.8|184613.8|184706.9|184581.9|184751.8|184626.8|184702.7|184577.7|39
1722521510000|2024-08-01 14:11:50|184704.9|184579.9|184742.3|184617.3|184742.3|184617.3|184699.9|184574.9|38
1722521520000|2024-08-01 14:12:00|184732.4|184607.4|184729.7|184604.7|184737.5|184612.5|184728.8|184603.8|32
1722521530000|2024-08-01 14:12:10|184729.4|184604.4|184696.3|184571.3|184732.9|184607.9|184692.4|184567.4|32
1722521540000|2024-08-01 14:12:20|184705.1|184580.1|184713.1|184588.1|184713.2|184588.2|184700|184575|33
1722521550000|2024-08-01 14:12:30|184698.8|184573.8|184743.4|184618.4|184757|184632|184698.8|184573.8|36
1722521560000|2024-08-01 14:12:40|184742.4|184617.4|184721.3|184596.3|184742.4|184617.4|184717.3|184592.3|33
1722521570000|2024-08-01 14:12:50|184722.1|184597.1|184730.4|184605.4|184733|184608|184692.1|184567.1|36
1722521580000|2024-08-01 14:13:00|184730|184605|184731.9|184606.9|184735.2|184610.2|184720.4|184595.4|32
1722521590000|2024-08-01 14:13:10|184732.4|184607.4|184707.6|184582.6|184732.4|184607.4|184707.6|184582.6|24
1722521600000|2024-08-01 14:13:20|184707.7|184582.7|184646.7|184521.7|184708|184583|184614.7|184489.7|31
1722521610000|2024-08-01 14:13:30|184645.9|184520.9|184648.3|184523.3|184651.9|184526.9|184620.1|184495.1|34
1722521620000|2024-08-01 14:13:40|184648|184523|184655.8|184530.8|184676.2|184551.2|184645.6|184520.6|36
1722521630000|2024-08-01 14:13:50|184654.4|184529.4|184624.1|184499.1|184655.1|184530.1|184622.1|184497.1|29
1722521640000|2024-08-01 14:14:00|184624.2|184499.2|184610.7|184485.7|184625.5|184500.5|184610.4|184485.4|37
1722521650000|2024-08-01 14:14:10|184611.1|184486.1|184654.2|184529.2|184654.2|184529.2|184611.1|184486.1|35
1722521660000|2024-08-01 14:14:20|184653.1|184528.1|184664|184539|184666.6|184541.6|184653.1|184528.1|30
1722521670000|2024-08-01 14:14:30|184663.2|184538.2|184688.6|184563.6|184690.4|184565.4|184663.2|184538.2|30
1722521680000|2024-08-01 14:14:40|184688|184563|184686.3|184561.3|184690.2|184565.2|184684.8|184559.8|32
1722521690000|2024-08-01 14:14:50|184684.5|184559.5|184726.9|184601.9|184726.9|184601.9|184683.5|184558.5|32
1722521700000|2024-08-01 14:15:00|184749.1|184624.1|184760.4|184635.4|184761|184636|184749.1|184624.1|36
1722521710000|2024-08-01 14:15:10|184759.1|184634.1|184813.2|184688.2|184819.2|184694.2|184757.2|184632.2|36
1722521720000|2024-08-01 14:15:20|184812.3|184687.3|184835.1|184710.1|184839.3|184714.3|184806.8|184681.8|39
1722521730000|2024-08-01 14:15:30|184836.3|184711.3|184817.1|184692.1|184842|184717|184813.5|184688.5|36
1722521740000|2024-08-01 14:15:40|184819.5|184694.5|184821.1|184696.1|184821.8|184696.8|184779.4|184654.4|34
1722521750000|2024-08-01 14:15:50|184821.5|184696.5|184804.4|184679.4|184831.1|184706.1|184798.2|184673.2|31
1722521760000|2024-08-01 14:16:00|184804.5|184679.5|184789.9|184664.9|184816.6|184691.6|184785.2|184660.2|30
1722521770000|2024-08-01 14:16:10|184791.1|184666.1|184779.9|184654.9|184798.5|184673.5|184779.2|184654.2|33
1722521780000|2024-08-01 14:16:20|184779.6|184654.6|184703.8|184578.8|184780.1|184655.1|184701.5|184576.5|26
1722521790000|2024-08-01 14:16:30|184704.8|184579.8|184720|184595|184734.1|184609.1|184704.8|184579.8|32
1722521800000|2024-08-01 14:16:40|184719.6|184594.6|184746.5|184621.5|184746.5|184621.5|184719.6|184594.6|22
1722521810000|2024-08-01 14:16:50|184744.4|184619.4|184876.6|184751.6|184885.3|184760.3|184744.4|184619.4|34
1722521820000|2024-08-01 14:17:00|184875.8|184750.8|184840.5|184715.5|184910.9|184785.9|184840.4|184715.4|36
1722521830000|2024-08-01 14:17:10|184838|184713|184845.5|184720.5|184847.1|184722.1|184838|184713|30
1722521840000|2024-08-01 14:17:20|184854.5|184729.5|184859.6|184734.6|184870.9|184745.9|184835.5|184710.5|38
1722521850000|2024-08-01 14:17:30|184860.3|184735.3|184861|184736|184869.2|184744.2|184852.4|184727.4|37
1722521860000|2024-08-01 14:17:40|184861.4|184736.4|184840.6|184715.6|184903.9|184778.9|184835.9|184710.9|34
1722521870000|2024-08-01 14:17:50|184840.3|184715.3|184843.9|184718.9|184848.3|184723.3|184832.4|184707.4|28
1722521880000|2024-08-01 14:18:00|184842.4|184717.4|184842.8|184717.8|184857.3|184732.3|184836.5|184711.5|33
1722521890000|2024-08-01 14:18:10|184845.1|184720.1|184853.7|184728.7|184854.7|184729.7|184845.1|184720.1|22
1722521900000|2024-08-01 14:18:20|184853.4|184728.4|184893.5|184768.5|184893.5|184768.5|184851|184726|31
1722521910000|2024-08-01 14:18:30|184888|184763|184937.2|184812.2|184949.4|184824.4|184888|184763|31
1722521920000|2024-08-01 14:18:40|184937.5|184812.5|184950|184825|184954.9|184829.9|184937.5|184812.5|35
1722521930000|2024-08-01 14:18:50|184951.2|184826.2|184959.2|184834.2|184964.7|184839.7|184915.9|184790.9|32
1722521940000|2024-08-01 14:19:00|184959.1|184834.1|185020.1|184895.1|185021.1|184896.1|184957.6|184832.6|32
1722521950000|2024-08-01 14:19:10|185020.8|184895.8|185091.6|184966.6|185093|184968|185019.9|184894.9|34
1722521960000|2024-08-01 14:19:20|185091.8|184966.8|185014.2|184889.2|185092.3|184967.3|185012.8|184887.8|35
1722521970000|2024-08-01 14:19:30|185014.3|184889.3|185021.4|184896.4|185047.4|184922.4|185014.3|184889.3|29
1722521980000|2024-08-01 14:19:40|185021|184896|184982.5|184857.5|185021|184896|184969.6|184844.6|33
1722521990000|2024-08-01 14:19:50|184980|184855|184946.6|184821.6|184980.6|184855.6|184946.3|184821.3|30
1722522000000|2024-08-01 14:20:00|184941.4|184816.4|184815.6|184690.6|184941.4|184816.4|184814.5|184689.5|38
1722522010000|2024-08-01 14:20:10|184814.7|184689.7|184751.5|184626.5|184824.7|184699.7|184751.5|184626.5|37
1722522020000|2024-08-01 14:20:20|184751|184626|184736.7|184611.7|184755.3|184630.3|184736.2|184611.2|31
1722522030000|2024-08-01 14:20:30|184737.9|184612.9|184751.4|184626.4|184765.6|184640.6|184736.6|184611.6|35
1722522040000|2024-08-01 14:20:40|184753.4|184628.4|184777.4|184652.4|184782|184657|184752.7|184627.7|34
1722522050000|2024-08-01 14:20:50|184777.1|184652.1|184809|184684|184809.7|184684.7|184777.1|184652.1|35
1722522060000|2024-08-01 14:21:00|184802.8|184677.8|184807.2|184682.2|184810.7|184685.7|184799.3|184674.3|32
1722522070000|2024-08-01 14:21:10|184806.9|184681.9|184800|184675|184807.2|184682.2|184795.5|184670.5|20
1722522080000|2024-08-01 14:21:20|184800.4|184675.4|184772.7|184647.7|184801|184676|184770.8|184645.8|11
1722522090000|2024-08-01 14:21:30|184773|184648|184840.5|184715.5|184842.2|184718.9|184768.9|184648|27
1722522100000|2024-08-01 14:21:40|184841.3|184716.3|184846.3|184721.3|184850.3|184725.3|184840.8|184715.8|37
1722522110000|2024-08-01 14:21:50|184845|184720|184885.3|184760.3|184889.3|184764.3|184845|184720|32
1722522120000|2024-08-01 14:22:00|184882.8|184757.8|184829.6|184704.6|184882.9|184757.9|184826.5|184701.5|33
1722522130000|2024-08-01 14:22:10|184831|184706|184850|184725|184850|184725|184830.2|184705.2|29
1722522140000|2024-08-01 14:22:20|184847.8|184722.8|184898.3|184773.3|184899.7|184774.7|184847.8|184722.8|26
1722522150000|2024-08-01 14:22:30|184893.3|184768.3|184910.3|184785.3|184920.3|184795.3|184893.3|184768.3|36
1722522160000|2024-08-01 14:22:40|184909.6|184784.6|184882|184757|184913.7|184788.7|184880.3|184755.3|34
1722522170000|2024-08-01 14:22:50|184913.8|184788.8|184880.2|184755.2|184915.3|184790.3|184862|184737|30
1722522180000|2024-08-01 14:23:00|184880.7|184755.7|184915.8|184790.8|184924.8|184799.8|184874.9|184749.9|31
1722522190000|2024-08-01 14:23:10|184915.7|184790.7|184884.3|184759.3|184915.7|184790.7|184881.6|184756.6|30
1722522200000|2024-08-01 14:23:20|184884.4|184759.4|185022.3|184897.3|185022.6|184897.6|184883.6|184758.6|34
1722522210000|2024-08-01 14:23:30|185021.8|184896.8|185059.9|184934.9|185065.1|184940.1|185021.8|184896.8|35
1722522220000|2024-08-01 14:23:40|185060.3|184935.3|185063.2|184938.2|185090.3|184965.3|185060.3|184935.3|24
1722522230000|2024-08-01 14:23:50|185059|184934|185058.4|184933.4|185062.1|184937.1|185040.3|184915.3|33
1722522240000|2024-08-01 14:24:00|185057.8|184932.8|185042.6|184917.6|185102.6|184977.6|185042.6|184917.6|39
1722522250000|2024-08-01 14:24:10|185039.9|184914.9|185031.4|184906.4|185041.8|184916.8|185012.2|184887.2|31
1722522260000|2024-08-01 14:24:20|185025.1|184900.1|185031.8|184906.8|185050.7|184925.7|185021|184896|29
1722522270000|2024-08-01 14:24:30|185031|184906|185010.1|184885.1|185032|184907|185008.1|184883.1|36
1722522280000|2024-08-01 14:24:40|185010|184885|185025.6|184900.6|185027.3|184902.3|184986.1|184861.1|22
1722522290000|2024-08-01 14:24:50|185025.4|184900.4|185047.9|184922.9|185054.4|184929.4|185025.4|184900.4|30
1722522300000|2024-08-01 14:25:00|185034|184909|185050.9|184925.9|185050.9|184925.9|185018.6|184893.6|33
1722522310000|2024-08-01 14:25:10|185049.7|184924.7|185028.8|184903.8|185049.9|184924.9|185028.6|184903.6|29
1722522320000|2024-08-01 14:25:20|185029|184904|185017.8|184892.8|185029.3|184904.3|185012|184887|29
1722522330000|2024-08-01 14:25:30|185017.4|184892.4|185013.8|184888.8|185017.4|184892.4|185013.3|184888.3|31
1722522340000|2024-08-01 14:25:40|185013.9|184888.9|185016.9|184891.9|185025.1|184900.1|185009.4|184884.4|32
1722522350000|2024-08-01 14:25:50|185016.3|184891.3|185022.3|184897.3|185022.3|184897.3|185014.6|184889.6|24
1722522360000|2024-08-01 14:26:00|185025|184900|185106.2|184981.2|185106.2|184981.2|185019.7|184894.7|34
1722522370000|2024-08-01 14:26:10|185097.7|184972.7|185091.1|184966.1|185102.3|184977.3|185086.9|184961.9|32
1722522380000|2024-08-01 14:26:20|185091.9|184966.9|185090.3|184965.3|185096.7|184971.7|185088.8|184963.8|24
1722522390000|2024-08-01 14:26:30|185089.8|184964.8|185076.7|184951.7|185093.6|184968.6|185076.7|184951.7|16
1722522400000|2024-08-01 14:26:40|185078.3|184953.3|185176.5|185051.5|185176.5|185076.8|185078.3|184953.3|32
1722522410000|2024-08-01 14:26:50|185177.3|185052.3|185147.4|185022.4|185177.3|185052.3|185131.4|185006.4|28
1722522420000|2024-08-01 14:27:00|185143.3|185018.3|185138.3|185013.3|185159.1|185034.1|185136.2|185011.2|37
1722522430000|2024-08-01 14:27:10|185131.7|185006.7|185114.2|184989.2|185131.7|185006.7|185112.5|184987.5|30
1722522440000|2024-08-01 14:27:20|185115.2|184990.2|185085.1|184960.1|185116.6|184991.6|185076.1|184951.1|36
1722522450000|2024-08-01 14:27:30|185085.9|184960.9|185062.6|184937.6|185085.9|184960.9|185048.9|184923.9|37
1722522460000|2024-08-01 14:27:40|185063.1|184938.1|185059.4|184934.4|185065.9|184940.9|185054.8|184929.8|34
1722522470000|2024-08-01 14:27:50|185058|184933|185040.9|184915.9|185084.4|184959.4|185039.8|184914.8|35
1722522480000|2024-08-01 14:28:00|185042.5|184917.5|185041.5|184916.5|185058.9|184933.9|185041.5|184916.5|30
1722522490000|2024-08-01 14:28:10|185014.3|184889.3|185054|184929|185054.3|184929.3|185013.7|184888.7|32
1722522500000|2024-08-01 14:28:20|185053.3|184928.3|185053.7|184928.7|185055.2|184930.2|185041.4|184916.4|29
1722522510000|2024-08-01 14:28:30|185053.2|184928.2|185057.7|184932.7|185058.2|184933.2|185051.8|184926.8|30
1722522520000|2024-08-01 14:28:40|185056.3|184931.3|185073.5|184948.5|185086.4|184961.4|185056.3|184931.3|29
1722522530000|2024-08-01 14:28:50|185075|184950|185069.1|184944.1|185092|184967|185039.4|184914.4|32
1722522540000|2024-08-01 14:29:00|185068|184943|185070.5|184945.5|185090.7|184965.7|185068|184943|34
1722522550000|2024-08-01 14:29:10|185079.4|184954.4|185081.1|184956.1|185085|184960|185069.5|184944.5|26
1722522560000|2024-08-01 14:29:20|185080.9|184955.9|185075.2|184950.2|185086.8|184961.8|185070.7|184945.7|22
1722522570000|2024-08-01 14:29:30|185076|184951|185081.1|184956.1|185081.8|184956.8|185074.5|184949.5|30
1722522580000|2024-08-01 14:29:40|185081|184956|185070.2|184945.2|185081.4|184956.4|185068.4|184943.4|26
1722522590000|2024-08-01 14:29:50|185060.4|184935.4|185051.6|184926.6|185063.7|184938.7|185042.1|184917.1|25
1722522600000|2024-08-01 14:30:00|185049.3|184924.3|185040.5|184915.5|185050.9|184925.9|185040.5|184915.5|21
1722522610000|2024-08-01 14:30:10|185043.5|184918.5|185017|184892|185043.5|184918.5|185011.3|184886.3|27
1722522620000|2024-08-01 14:30:20|185016.5|184891.5|185019.5|184894.5|185020.2|184895.2|185001.4|184876.4|31
1722522630000|2024-08-01 14:30:30|185019.4|184894.4|185016.6|184891.6|185021.3|184896.3|185003.9|184878.9|32
1722522640000|2024-08-01 14:30:40|185017.5|184892.5|185033.1|184908.1|185037.4|184912.4|185017.5|184892.5|32
1722522650000|2024-08-01 14:30:50|185032.9|184907.9|185049.2|184924.2|185049.8|184924.8|185028.9|184903.9|28
1722522660000|2024-08-01 14:31:00|185048.7|184923.7|185046.4|184921.4|185060.4|184935.4|185045.8|184920.8|25
1722522670000|2024-08-01 14:31:10|185046.9|184921.9|185029|184904|185051.3|184926.3|185029|184904|23
1722522680000|2024-08-01 14:31:20|185030.1|184905.1|185050.4|184925.4|185051.9|184926.9|185030.1|184905.1|26
1722522690000|2024-08-01 14:31:30|185051.1|184926.1|185048.5|184923.5|185051.7|184926.7|185044.8|184919.8|17
1722522700000|2024-08-01 14:31:40|185047.5|184922.5|185052.2|184927.2|185054.3|184929.3|185045.2|184920.2|13
1722522710000|2024-08-01 14:31:50|185051.6|184926.6|185060.1|184935.1|185061.9|184936.9|185051.6|184926.6|16
1722522720000|2024-08-01 14:32:00|185058.3|184933.3|185059|184934|185067.7|184942.7|185057.6|184932.6|22
1722522730000|2024-08-01 14:32:10|185059.1|184934.1|185083.3|184958.3|185103.6|184978.6|185059.1|184934.1|29
1722522740000|2024-08-01 14:32:20|185082.7|184957.7|185154.1|185029.1|185154.1|185029.1|185082.5|184957.5|27
1722522750000|2024-08-01 14:32:30|185152.9|185027.9|185234.4|185109.4|185234.4|185109.4|185152.5|185027.5|32
1722522760000|2024-08-01 14:32:40|185233.9|185108.9|185235.6|185110.6|185235.6|185110.6|185225.9|185100.9|33
1722522770000|2024-08-01 14:32:50|185235.3|185110.3|185233.2|185108.2|185236|185111|185223.1|185098.1|30
1722522780000|2024-08-01 14:33:00|185225.7|185100.7|185197.1|185072.1|185226.2|185101.2|185196.4|185071.4|34
1722522790000|2024-08-01 14:33:10|185198|185073|185194|185069|185201.8|185076.8|185194|185069|30
1722522800000|2024-08-01 14:33:20|185194.6|185069.6|185218.5|185093.5|185229.1|185104.1|185194.5|185069.5|33
1722522810000|2024-08-01 14:33:30|185217.9|185092.9|185155.2|185030.2|185218.4|185093.4|185152|185027|28
1722522820000|2024-08-01 14:33:40|185155.6|185030.6|185180|185055|185182.3|185057.3|185154.4|185029.4|29
1722522830000|2024-08-01 14:33:50|185160|185035|185171.9|185046.9|185189.2|185064.2|185147.7|185022.7|34
1722522840000|2024-08-01 14:34:00|185174.1|185049.1|185214.7|185089.7|185214.7|185089.7|185174.1|185049.1|36
1722522850000|2024-08-01 14:34:10|185217.1|185092.1|185227.2|185102.2|185230.2|185105.2|185209.7|185084.7|38
1722522860000|2024-08-01 14:34:20|185226.9|185101.9|185197.6|185072.6|185226.9|185101.9|185196.9|185071.9|34
1722522870000|2024-08-01 14:34:30|185198.1|185073.1|185160|185035|185199.2|185074.2|185157.8|185032.8|36
1722522880000|2024-08-01 14:34:40|185164.1|185039.1|185191.2|185066.2|185200.3|185075.3|185164.1|185039.1|35
1722522890000|2024-08-01 14:34:50|185192|185067|185165.4|185040.4|185193.2|185068.2|185162.9|185037.9|29
1722522900000|2024-08-01 14:35:00|185165.2|185040.2|185198.9|185073.9|185200|185075|185165|185040|31
1722522910000|2024-08-01 14:35:10|185197.9|185072.9|185198.3|185073.3|185203.3|185078.3|185196.6|185071.6|31
1722522920000|2024-08-01 14:35:20|185197.8|185072.8|185262.7|185137.7|185292.5|185167.5|185197.8|185072.8|34
1722522930000|2024-08-01 14:35:30|185254.3|185129.3|185244.5|185119.5|185254.3|185129.3|185221.8|185096.8|37
1722522940000|2024-08-01 14:35:40|185245.6|185120.6|185231.6|185106.6|185248.2|185123.2|185231.6|185106.6|32
1722522950000|2024-08-01 14:35:50|185231.7|185106.7|185229.6|185104.6|185231.8|185106.8|185225.9|185100.9|19
1722522960000|2024-08-01 14:36:00|185247.5|185122.5|185282.6|185157.6|185282.9|185157.9|185244.3|185119.3|34
1722522970000|2024-08-01 14:36:10|185284.9|185159.9|185258.8|185133.8|185284.9|185159.9|185257.4|185132.4|31
1722522980000|2024-08-01 14:36:20|185258.5|185133.5|185302.1|185177.1|185303.5|185178.5|185245.4|185120.4|30
1722522990000|2024-08-01 14:36:30|185302.3|185177.3|185334.9|185209.9|185335.2|185210.2|185301.9|185176.9|34
1722523000000|2024-08-01 14:36:40|185337.9|185212.9|185374.4|185249.4|185375.7|185250.7|185335.6|185210.6|30
1722523010000|2024-08-01 14:36:50|185373.5|185248.5|185450.9|185325.9|185469.4|185344.4|185373.5|185248.5|33
1722523020000|2024-08-01 14:37:00|185451|185326|185418.1|185293.1|185466.4|185341.4|185418.1|185293.1|29
1722523030000|2024-08-01 14:37:10|185418.8|185293.8|185438.1|185313.1|185456|185331|185418.8|185293.8|29
1722523040000|2024-08-01 14:37:20|185436.2|185311.2|185463.7|185338.7|185466.2|185341.2|185436.2|185311.2|28
1722523050000|2024-08-01 14:37:30|185463.6|185338.6|185468.5|185343.5|185469.3|185344.3|185444.7|185319.7|22
1722523060000|2024-08-01 14:37:40|185468.6|185343.6|185452.9|185327.9|185489.3|185364.3|185445.7|185320.7|30
1722523070000|2024-08-01 14:37:50|185466.3|185341.3|185498.5|185373.5|185510.7|185385.7|185466.3|185341.3|33
1722523080000|2024-08-01 14:38:00|185498.2|185373.2|185503.6|185378.6|185503.6|185378.6|185464.7|185339.7|35
1722523090000|2024-08-01 14:38:10|185505|185380|185477.5|185352.5|185519.7|185394.7|185476|185351|35
1722523100000|2024-08-01 14:38:20|185478.2|185353.2|185491.4|185366.4|185514.4|185389.4|185478.2|185353.2|33
1722523110000|2024-08-01 14:38:30|185491.2|185366.2|185537.5|185412.5|185543|185418|185491.2|185366.2|26
1722523120000|2024-08-01 14:38:40|185536.9|185411.9|185541.7|185416.7|185549.3|185424.3|185532.3|185407.3|24
1722523130000|2024-08-01 14:38:50|185541.6|185416.6|185509.9|185384.9|185547.8|185422.8|185507.9|185382.9|26
1722523140000|2024-08-01 14:39:00|185510.2|185385.2|185504.7|185379.7|185514.2|185389.2|185500.4|185375.4|26
1722523150000|2024-08-01 14:39:10|185504.8|185379.8|185511.6|185386.6|185512|185387|185504|185379|22
1722523160000|2024-08-01 14:39:20|185510.7|185385.7|185508.6|185383.6|185512.5|185387.5|185507.6|185382.6|27
1722523170000|2024-08-01 14:39:30|185509.4|185384.4|185503.1|185378.1|185512.3|185387.3|185502.4|185377.4|20
1722523180000|2024-08-01 14:39:40|185501.3|185376.3|185497.7|185372.7|185502.9|185377.9|185497.2|185372.2|15
1722523190000|2024-08-01 14:39:50|185498.3|185373.3|185511|185386|185512.9|185387.9|185498.3|185373.3|13
1722523200000|2024-08-01 14:40:00|185510.6|185385.6|185508.6|185383.6|185513.4|185388.4|185508.3|185383.3|25
1722523210000|2024-08-01 14:40:10|185509.4|185384.4|185546|185421|185550.9|185425.9|185509.4|185384.4|35
1722523220000|2024-08-01 14:40:20|185547.3|185422.3|185562.7|185437.7|185570.6|185445.6|185531.7|185406.7|31
1722523230000|2024-08-01 14:40:30|185561.9|185436.9|185559.1|185434.1|185561.9|185436.9|185553.4|185428.4|30
1722523240000|2024-08-01 14:40:40|185568|185443|185637.2|185512.2|185640.6|185515.6|185568|185443|34
1722523250000|2024-08-01 14:40:50|185638.2|185513.2|185620.5|185495.5|185642.1|185517.1|185617.6|185492.6|23
1722523260000|2024-08-01 14:41:00|185619.1|185494.1|185644.1|185519.1|185650.6|185525.6|185614.9|185489.9|38
1722523270000|2024-08-01 14:41:10|185636.4|185511.4|185706|185581|185711.6|185586.6|185627.5|185502.5|35
1722523280000|2024-08-01 14:41:20|185705.3|185580.3|185712.9|185587.9|185717.3|185592.3|185705.3|185580.3|37
1722523290000|2024-08-01 14:41:30|185711.2|185586.2|185712.3|185587.3|185721.9|185596.9|185709.5|185584.5|32
1722523300000|2024-08-01 14:41:40|185712.2|185587.2|185685.4|185560.4|185712.6|185587.6|185684|185559|32
1722523310000|2024-08-01 14:41:50|185685.1|185560.1|185656.7|185531.7|185685.1|185560.1|185652.7|185527.7|32
1722523320000|2024-08-01 14:42:00|185653.5|185528.5|185670.2|185545.2|185680.4|185555.4|185621.4|185496.4|37
1722523330000|2024-08-01 14:42:10|185669.4|185544.4|185680.1|185555.1|185681.7|185556.7|185663.6|185538.6|30
1722523340000|2024-08-01 14:42:20|185680.3|185555.3|185681.6|185556.6|185683|185558|185676.7|185551.7|28
1722523350000|2024-08-01 14:42:30|185683.8|185558.8|185746.2|185696.2|185749.9|185696.5|185683.8|185558.8|32
1722523360000|2024-08-01 14:42:40|185748.6|185698.6|185776.9|185651.9|185777.3|185698.6|185736.6|185631.5|27
1722523370000|2024-08-01 14:42:50|185778.1|185653.1|185745|185620|185813.6|185688.6|185745|185620|27
1722523380000|2024-08-01 14:43:00|185742.5|185617.5|185806|185681|185807.3|185682.3|185739.9|185614.9|33
1722523390000|2024-08-01 14:43:10|185805.8|185680.8|185824.6|185699.6|185835.2|185710.2|185797.2|185672.2|38
1722523400000|2024-08-01 14:43:20|185820.8|185695.8|185830.8|185705.8|185831.5|185706.5|185798.2|185673.2|36
1722523410000|2024-08-01 14:43:30|185829.8|185704.8|185809.3|185684.3|185852.1|185727.1|185803.1|185678.1|36
1722523420000|2024-08-01 14:43:40|185822.3|185697.3|185905.9|185780.9|185907.2|185782.2|185821.7|185696.7|36
1722523430000|2024-08-01 14:43:50|185907|185782|185877.6|185752.6|185907|185782|185877.6|185752.6|24
1722523440000|2024-08-01 14:44:00|185877.7|185752.7|185836.5|185711.5|185877.7|185752.7|185788.4|185663.4|35
1722523450000|2024-08-01 14:44:10|185842.1|185717.1|185851.4|185726.4|185851.4|185726.4|185814.3|185689.3|33
1722523460000|2024-08-01 14:44:20|185850|185725|185826.1|185701.1|185851|185726|185824.6|185699.6|34
1722523470000|2024-08-01 14:44:30|185828.8|185703.8|185817.3|185692.3|185837.1|185712.1|185816.8|185691.8|31
1722523480000|2024-08-01 14:44:40|185815|185690|185854.5|185729.5|185855.8|185730.8|185814.3|185689.3|34
1722523490000|2024-08-01 14:44:50|185855.1|185730.1|185864.1|185739.1|185866.9|185741.9|185854.9|185729.9|37
1722523500000|2024-08-01 14:45:00|185866.4|185741.4|185860.5|185735.5|185875.7|185750.7|185860.5|185735.5|34
1722523510000|2024-08-01 14:45:10|185859.9|185734.9|185934.6|185809.6|185934.8|185809.8|185859.9|185734.9|30
1722523520000|2024-08-01 14:45:20|185928|185803|185907.9|185782.9|185930|185805|185881.4|185756.4|33
1722523530000|2024-08-01 14:45:30|185909.1|185784.1|185939.3|185814.3|185945.5|185820.5|185908.3|185783.3|34
1722523540000|2024-08-01 14:45:40|185931|185806|185853|185803|185933.4|185822|185853|185795.8|27
1722523550000|2024-08-01 14:45:50|185884.7|185759.7|185917.8|185792.8|185921.9|185796.9|185883.4|185758.4|33
1722523560000|2024-08-01 14:46:00|185919.6|185794.6|185878.8|185753.8|185920.1|185795.1|185872|185747|34
1722523570000|2024-08-01 14:46:10|185878.4|185753.4|185877.3|185752.3|185880.8|185755.8|185866.5|185741.5|28
1722523580000|2024-08-01 14:46:20|185874.5|185749.5|185842.5|185717.5|185877.2|185752.2|185831.5|185706.5|33
1722523590000|2024-08-01 14:46:30|185840.7|185715.7|185837.2|185712.2|185845.6|185720.6|185835.2|185710.2|29
1722523600000|2024-08-01 14:46:40|185837.3|185712.3|185908.3|185783.3|185911.3|185786.3|185837.3|185712.3|35
1722523610000|2024-08-01 14:46:50|185907.3|185782.3|185847.2|185722.2|185915.9|185790.9|185847.2|185722.2|35
1722523620000|2024-08-01 14:47:00|185847.7|185722.7|185902.4|185777.4|185905.7|185780.7|185847.7|185722.7|28
1722523630000|2024-08-01 14:47:10|185902.2|185777.2|185914.8|185789.8|185928.8|185803.8|185902.2|185777.2|31
1722523640000|2024-08-01 14:47:20|185914|185789|185925.8|185800.8|185936.1|185811.1|185910.1|185785.1|32
1722523650000|2024-08-01 14:47:30|185925.4|185800.4|185929.5|185804.5|185940.5|185815.5|185915.6|185790.6|34
1722523660000|2024-08-01 14:47:40|185931.3|185806.3|185969.2|185844.2|185969.2|185844.2|185931.3|185806.3|32
1722523670000|2024-08-01 14:47:50|185971|185846|185966.1|185841.1|185977.7|185852.7|185950.6|185825.6|33
1722523680000|2024-08-01 14:48:00|185966.5|185841.5|185979.8|185854.8|185979.8|185854.8|185957.4|185832.4|30
1722523690000|2024-08-01 14:48:10|185979.5|185854.5|186093.8|185968.8|186093.8|185968.8|185979.4|185854.4|36
1722523700000|2024-08-01 14:48:20|186097.3|185972.3|186072.7|185947.7|186097.3|185972.3|186064.4|185939.4|36
1722523710000|2024-08-01 14:48:30|186076.5|185951.5|186088.7|185963.7|186093|185968|186070.9|185945.9|34
1722523720000|2024-08-01 14:48:40|186089|185964|186120.2|185995.2|186124.1|185999.1|186082.1|185957.1|38
1722523730000|2024-08-01 14:48:50|186120.6|185995.6|186120.5|185995.5|186126|186001|186117|185992|37
1722523740000|2024-08-01 14:49:00|186119.2|185994.2|186154.2|186029.2|186176.6|186051.6|186113|185988|32
1722523750000|2024-08-01 14:49:10|186153.1|186028.1|186150.4|186025.4|186153.1|186028.1|186146.4|186021.4|18
1722523760000|2024-08-01 14:49:20|186151|186026|186193.2|186068.2|186193.2|186068.2|186151|186026|37
1722523770000|2024-08-01 14:49:30|186209|186084|186220.2|186095.2|186225.5|186100.5|186175.8|186050.8|36
1722523780000|2024-08-01 14:49:40|186218.5|186093.5|186284.5|186159.5|186286.4|186161.4|186218.5|186093.5|39
1722523790000|2024-08-01 14:49:50|186283.3|186158.3|186277.8|186152.8|186318.5|186193.5|186277.8|186152.8|38
1722523800000|2024-08-01 14:50:00|186286.4|186161.4|186227.9|186102.9|186288|186163|186222.5|186097.5|38
1722523810000|2024-08-01 14:50:10|186226.3|186101.3|186246.2|186121.2|186271.2|186146.2|186219|186094|38
1722523820000|2024-08-01 14:50:20|186247.8|186122.8|186175.2|186050.2|186248.8|186123.8|186171.5|186046.5|39
1722523830000|2024-08-01 14:50:30|186171.7|186046.7|186192.6|186067.6|186212.8|186087.8|186160.5|186035.5|34
1722523840000|2024-08-01 14:50:40|186187.3|186062.3|186166.4|186041.4|186195.4|186070.4|186151.5|186026.5|36
1722523850000|2024-08-01 14:50:50|186165.4|186040.4|186166.9|186041.9|186171.8|186046.8|186160.5|186035.5|32
1722523860000|2024-08-01 14:51:00|186166.6|186041.6|186163.5|186038.5|186167.4|186042.4|186148.9|186023.9|32
1722523870000|2024-08-01 14:51:10|186163.9|186038.9|186203.4|186078.4|186211.7|186086.7|186163.9|186038.9|33
1722523880000|2024-08-01 14:51:20|186205.8|186080.8|186171.6|186046.6|186209.3|186084.3|186168.5|186043.5|39
1722523890000|2024-08-01 14:51:30|186172.6|186047.6|186168.5|186043.5|186176.3|186051.3|186162.7|186037.7|34
1722523900000|2024-08-01 14:51:40|186167.2|186042.2|186166.4|186041.4|186189.3|186064.3|186157.8|186032.8|36
1722523910000|2024-08-01 14:51:50|186166.3|186041.3|186170.6|186045.6|186174.2|186049.2|186163.1|186038.1|32
1722523920000|2024-08-01 14:52:00|186168.5|186043.5|186168.8|186043.8|186168.8|186043.8|186159.2|186034.2|26
1722523930000|2024-08-01 14:52:10|186168.2|186043.2|186252.2|186127.2|186255.8|186130.8|186168.2|186043.2|36
1722523940000|2024-08-01 14:52:20|186254.3|186129.3|186247.1|186122.1|186257.2|186132.2|186235|186110|39
1722523950000|2024-08-01 14:52:30|186244.4|186119.4|186187.7|186062.7|186244.4|186119.4|186181.5|186056.5|34
1722523960000|2024-08-01 14:52:40|186188.1|186063.1|186190.8|186065.8|186200.6|186075.6|186179.5|186054.5|25
1722523970000|2024-08-01 14:52:50|186191.7|186066.7|186214.6|186089.6|186231.9|186106.9|186191.7|186066.7|35
1722523980000|2024-08-01 14:53:00|186217.9|186092.9|186245.4|186120.4|186265.5|186140.5|186217.9|186092.9|34
1722523990000|2024-08-01 14:53:10|186238.8|186113.8|186249.6|186124.6|186275.7|186150.7|186238.8|186113.8|34
1722524000000|2024-08-01 14:53:20|186249.8|186124.8|186273|186148|186274|186149|186249.8|186124.8|37
1722524010000|2024-08-01 14:53:30|186273.2|186148.2|186287.7|186162.7|186287.7|186162.7|186254.6|186129.6|32
1722524020000|2024-08-01 14:53:40|186287.3|186162.3|186280.4|186155.4|186289.4|186164.4|186273|186148|38
1722524030000|2024-08-01 14:53:50|186282.1|186157.1|186243.7|186118.7|186284.3|186159.3|186243.7|186118.7|29
1722524040000|2024-08-01 14:54:00|186244|186119|186240.5|186115.5|186249.1|186124.1|186196.8|186071.8|31
1722524050000|2024-08-01 14:54:10|186239|186114|186216.8|186091.8|186261.1|186136.1|186206.5|186081.5|37
1722524060000|2024-08-01 14:54:20|186216.9|186091.9|186152|186027|186220.1|186095.1|186152|186027|37
1722524070000|2024-08-01 14:54:30|186151.8|186026.8|186127.2|186002.2|186192.8|186067.8|186119.6|185994.6|37
1722524080000|2024-08-01 14:54:40|186126.3|186001.3|186118.2|185993.2|186126.7|186001.7|186111.5|185986.5|27
1722524090000|2024-08-01 14:54:50|186119|185994|186165.6|186040.6|186169.6|186044.6|186119|185994|30
1722524100000|2024-08-01 14:55:00|186165.1|186040.1|186164|186039|186166.2|186041.2|186163.5|186038.5|22
1722524110000|2024-08-01 14:55:10|186163.3|186038.3|186228.8|186103.8|186228.8|186103.8|186133.3|186008.3|29
1722524120000|2024-08-01 14:55:20|186227|186102|186195.3|186070.3|186227.5|186102.5|186185.3|186060.3|32
1722524130000|2024-08-01 14:55:30|186232.8|186107.8|186244.4|186119.4|186256.5|186131.5|186231.9|186106.9|39
1722524140000|2024-08-01 14:55:40|186244.5|186119.5|186234.9|186109.9|186275.7|186150.7|186234.7|186109.7|36
1722524150000|2024-08-01 14:55:50|186235.6|186110.6|186207.5|186082.5|186246.6|186121.6|186190.2|186065.2|28
1722524160000|2024-08-01 14:56:00|186214.6|186089.6|186201.3|186076.3|186214.6|186089.6|186198.7|186073.7|33
1722524170000|2024-08-01 14:56:10|186204.1|186079.1|186195.9|186070.9|186229.6|186104.6|186194.2|186069.2|29
1722524180000|2024-08-01 14:56:20|186192.7|186067.7|186151|186026|186194.7|186069.7|186150.6|186025.6|35
1722524190000|2024-08-01 14:56:30|186157.8|186032.8|186130.8|186005.8|186161.7|186036.7|186130.2|186005.2|32
1722524200000|2024-08-01 14:56:40|186128.1|186003.1|186132.8|186007.8|186144.9|186019.9|186099.9|185974.9|37
1722524210000|2024-08-01 14:56:50|186125.6|186000.6|186087|185962|186126.4|186001.4|186084.8|185959.8|31
1722524220000|2024-08-01 14:57:00|186087.3|185962.3|186034.4|185909.4|186087.5|185962.5|186028.8|185903.8|34
1722524230000|2024-08-01 14:57:10|186033|185908|186042.9|185917.9|186043.9|185918.9|186020.4|185895.4|36
1722524240000|2024-08-01 14:57:20|186041|185916|186094.2|185969.2|186121.4|185996.4|186035.7|185910.7|35
1722524250000|2024-08-01 14:57:30|186094|185969|186048.6|185923.6|186099.2|185974.2|186047.4|185922.4|39
1722524260000|2024-08-01 14:57:40|186048.3|185923.3|186028.6|185903.6|186050.6|185925.6|186000.6|185875.6|35
1722524270000|2024-08-01 14:57:50|186027.6|185902.6|185951.5|185826.5|186029|185919.8|185950|185825|38
1722524280000|2024-08-01 14:58:00|185951.8|185826.8|185990.7|185865.7|185998.3|185897.1|185947.1|185824.6|33
1722524290000|2024-08-01 14:58:10|185988.1|185863.1|185983.7|185858.7|185995.8|185870.8|185970.3|185845.3|35
1722524300000|2024-08-01 14:58:20|185977.9|185852.9|185948.3|185823.3|185994.1|185869.1|185948.3|185823.3|33
1722524310000|2024-08-01 14:58:30|185949.3|185824.3|185975.5|185850.5|185990.3|185865.3|185949.2|185824.2|31
1722524320000|2024-08-01 14:58:40|185976|185851|185937.1|185812.1|185991|185866|185937.1|185812.1|31
1722524330000|2024-08-01 14:58:50|185936.9|185811.9|185940.7|185815.7|185943.7|185818.7|185936.9|185811.9|22
1722524340000|2024-08-01 14:59:00|185933.9|185808.9|185940.6|185815.6|185940.6|185815.6|185933.9|185808.9|27
1722524350000|2024-08-01 14:59:10|185939.1|185814.1|185960.9|185835.9|185966.8|185841.8|185927.4|185802.4|27
1722524360000|2024-08-01 14:59:20|185966.7|185841.7|185968.9|185843.9|185986.4|185861.4|185965.7|185840.7|32
1722524370000|2024-08-01 14:59:30|185969.1|185844.1|185984|185859|185985.9|185860.9|185957|185832|33
1722524380000|2024-08-01 14:59:40|185987.6|185862.6|185994.4|185869.4|185994.4|185869.4|185980.4|185855.4|33
1722524390000|2024-08-01 14:59:50|185998.5|185873.5|186053.1|185928.1|186053.1|185928.1|185996.4|185871.4|35
1722524400000|2024-08-01 15:00:00|186094.9|185969.9|186058.9|185933.9|186141.1|186016.1|186046.3|185921.3|37
1722524410000|2024-08-01 15:00:10|186055.6|185930.6|186026.3|185901.3|186067.5|185942.5|186023|185898|39
1722524420000|2024-08-01 15:00:20|186026|185901|186043.8|185918.8|186047.3|185922.3|186026|185901|30
1722524430000|2024-08-01 15:00:30|186036.7|185911.7|186070.9|185945.9|186104.6|185979.6|186036.7|185911.7|37
1722524440000|2024-08-01 15:00:40|186071.7|185946.7|186025.1|185900.1|186074.7|185949.7|186024.1|185899.1|40
1722524450000|2024-08-01 15:00:50|186027.6|185902.6|186034.6|185909.6|186061.5|185936.5|186020.5|185895.5|38
1722524460000|2024-08-01 15:01:00|186042.4|185917.4|186057.4|185932.4|186058.5|185933.5|186030.6|185905.6|36
1722524470000|2024-08-01 15:01:10|186058.7|185933.7|186082.6|185957.6|186086.3|185961.3|186057|185932|33
1722524480000|2024-08-01 15:01:20|186081.2|185956.2|186133.7|186008.7|186138.5|186013.5|186062.7|185937.7|37
1722524490000|2024-08-01 15:01:30|186133.9|186008.9|186120.3|185995.3|186136.2|186011.2|186115.4|185990.4|35
1722524500000|2024-08-01 15:01:40|186124.3|185999.3|186065.6|185940.6|186138.8|186013.8|186065.3|185940.3|34
1722524510000|2024-08-01 15:01:50|186065.3|185940.3|186082.1|185957.1|186082.1|185957.1|186041.3|185916.3|33
1722524520000|2024-08-01 15:02:00|186082.5|185957.5|186076.2|185951.2|186086.1|185961.1|186075.4|185950.4|34
1722524530000|2024-08-01 15:02:10|186076.3|185951.3|186042.7|185917.7|186076.3|185951.3|186041.9|185916.9|36
1722524540000|2024-08-01 15:02:20|186043.3|185918.3|186022.8|185897.8|186043.3|185918.3|185999.4|185874.4|39
1722524550000|2024-08-01 15:02:30|186019.2|185894.2|186015.3|185890.3|186055.2|185930.2|186015.3|185890.3|38
1722524560000|2024-08-01 15:02:40|186016.2|185891.2|185963.8|185838.8|186017.7|185892.7|185963.8|185838.8|37
1722524570000|2024-08-01 15:02:50|185965.3|185840.3|185970.7|185845.7|185976.2|185851.2|185963.4|185838.4|32
1722524580000|2024-08-01 15:03:00|185972.3|185847.3|185982.5|185857.5|185985.4|185860.4|185969.5|185844.5|32
1722524590000|2024-08-01 15:03:10|185983.3|185858.3|185988.2|185863.2|185994.2|185869.2|185983.3|185858.3|35
1722524600000|2024-08-01 15:03:20|185991.2|185866.2|186000.1|185875.1|186019.5|185894.5|185989.4|185864.4|36
1722524610000|2024-08-01 15:03:30|185999.6|185874.6|186035.5|185910.5|186035.5|185910.5|185998|185873|27
1722524620000|2024-08-01 15:03:40|186037.2|185912.2|186058.4|185933.4|186058.4|185933.4|186036.5|185911.5|30
1722524630000|2024-08-01 15:03:50|186058.9|185933.9|186022.9|185897.9|186058.9|185933.9|186015.3|185890.3|30
1722524640000|2024-08-01 15:04:00|186023.9|185898.9|186058.7|185933.7|186058.7|185933.7|186023.9|185898.9|34
1722524650000|2024-08-01 15:04:10|186059.6|185934.6|186051.7|185926.7|186077.5|185952.5|186051.7|185926.7|30
1722524660000|2024-08-01 15:04:20|186051.2|185926.2|186034.1|185909.1|186051.2|185926.2|186015.3|185890.3|30
1722524670000|2024-08-01 15:04:30|186033.8|185908.8|186057.2|185932.2|186057.2|185932.2|186033.7|185908.7|23
1722524680000|2024-08-01 15:04:40|186059.1|185934.1|186070.4|185945.4|186073|185948|186059.1|185934.1|25
1722524690000|2024-08-01 15:04:50|186071.4|185946.4|186093.9|185968.9|186100.8|185975.8|186071.4|185946.4|27
1722524700000|2024-08-01 15:05:00|186092.3|185967.3|186100.3|185975.3|186104.1|185979.1|186063.2|185938.2|34
1722524710000|2024-08-01 15:05:10|186101|185976|186091.2|185966.2|186101.4|185976.4|186086.6|185961.6|27
1722524720000|2024-08-01 15:05:20|186091|185966|186124.8|185999.8|186130.3|186005.3|186091|185966|30
1722524730000|2024-08-01 15:05:30|186125.2|186000.2|186122.6|185997.6|186125.7|186000.7|186122.3|185997.3|33
1722524740000|2024-08-01 15:05:40|186122.7|185997.7|186163.1|186038.1|186163.8|186038.8|186118.1|185993.1|29
1722524750000|2024-08-01 15:05:50|186162.7|186037.7|186159.8|186034.8|186168.1|186043.1|186149.6|186024.6|33
1722524760000|2024-08-01 15:06:00|186160.3|186035.3|186154.5|186029.5|186174.5|186049.5|186154.5|186029.5|30
1722524770000|2024-08-01 15:06:10|186150.7|186025.7|186160.8|186035.8|186161.5|186036.5|186137.6|186012.6|34
1722524780000|2024-08-01 15:06:20|186160.7|186035.7|186137.3|186012.3|186160.7|186035.7|186137|186012|33
1722524790000|2024-08-01 15:06:30|186139|186014|186117.5|185992.5|186139|186014|186117.5|185992.5|18
1722524800000|2024-08-01 15:06:40|186117.3|185992.3|186123.5|185998.5|186123.7|185998.7|186093.6|185968.6|32
1722524810000|2024-08-01 15:06:50|186124.5|185999.5|186156.5|186031.5|186159.4|186034.4|186121.4|185996.4|35
1722524820000|2024-08-01 15:07:00|186155.7|186030.7|186209.4|186084.4|186212.2|186087.2|186155.1|186030.1|28
1722524830000|2024-08-01 15:07:10|186225.4|186100.4|186262|186137|186262|186137|186223.4|186098.4|36
1722524840000|2024-08-01 15:07:20|186280.3|186155.3|186257.9|186132.9|186280.3|186155.3|186256.9|186131.9|32
1722524850000|2024-08-01 15:07:30|186259.5|186134.5|186282.6|186157.6|186282.6|186157.6|186259.5|186134.5|29
1722524860000|2024-08-01 15:07:40|186291.6|186166.6|186257.6|186132.6|186294.8|186169.8|186253.7|186128.7|28
1722524870000|2024-08-01 15:07:50|186253.9|186128.9|186265.2|186140.2|186267.3|186142.3|186253.9|186128.9|30
1722524880000|2024-08-01 15:08:00|186265.1|186140.1|186248.9|186123.9|186265.1|186140.1|186244|186119|22
1722524890000|2024-08-01 15:08:10|186249.6|186124.6|186264.9|186139.9|186267|186142|186249.6|186124.6|25
1722524900000|2024-08-01 15:08:20|186263.1|186138.1|186257.4|186132.4|186264.7|186139.7|186251.2|186126.2|26
1722524910000|2024-08-01 15:08:30|186259.1|186134.1|186265.1|186140.1|186265.8|186140.8|186258.2|186133.2|30
1722524920000|2024-08-01 15:08:40|186265.6|186140.6|186266.6|186141.6|186311.2|186186.2|186259.2|186134.2|33
1722524930000|2024-08-01 15:08:50|186272.8|186147.8|186346.5|186221.5|186347|186222|186265.7|186140.7|36
1722524940000|2024-08-01 15:09:00|186347.2|186222.2|186368.3|186243.3|186415.1|186290.1|186345.6|186220.6|33
1722524950000|2024-08-01 15:09:10|186368.6|186243.6|186333.8|186208.8|186374.5|186249.5|186331.9|186206.9|35
1722524960000|2024-08-01 15:09:20|186333.4|186208.4|186320.5|186195.5|186333.9|186208.9|186317.4|186192.4|35
1722524970000|2024-08-01 15:09:30|186327.8|186202.8|186267.3|186142.3|186334.8|186209.8|186267.3|186142.3|34
1722524980000|2024-08-01 15:09:40|186265.8|186140.8|186293.7|186168.7|186298.2|186173.2|186247.6|186122.6|33
1722524990000|2024-08-01 15:09:50|186298.6|186173.6|186264.8|186139.8|186298.6|186173.6|186263.1|186138.1|29
1722525000000|2024-08-01 15:10:00|186262.6|186137.6|186227.4|186102.4|186269.1|186144.1|186224.4|186099.4|33
1722525010000|2024-08-01 15:10:10|186224|186099|186222.7|186097.7|186243|186118|186219.7|186094.7|30
1722525020000|2024-08-01 15:10:20|186224.7|186099.7|186210.1|186085.1|186264.3|186139.3|186205.8|186080.8|38
1722525030000|2024-08-01 15:10:30|186210.3|186085.3|186199.1|186074.1|186210.3|186085.3|186195.9|186070.9|34
1722525040000|2024-08-01 15:10:40|186198.9|186073.9|186131|186006|186198.9|186073.9|186126.8|186001.8|30
1722525050000|2024-08-01 15:10:50|186124.7|185999.7|186129.1|186004.1|186129.5|186004.5|186117.8|185992.8|28
1722525060000|2024-08-01 15:11:00|186128.5|186003.5|186201.8|186076.8|186221.3|186096.3|186128.5|186003.5|34
1722525070000|2024-08-01 15:11:10|186200.3|186075.3|186197.6|186072.6|186204.2|186079.2|186179.1|186054.1|32
1722525080000|2024-08-01 15:11:20|186197.3|186072.3|186221.9|186096.9|186221.9|186096.9|186168.1|186043.1|31
1722525090000|2024-08-01 15:11:30|186226.9|186101.9|186205.2|186080.2|186227.2|186102.2|186203.6|186078.6|34
1722525100000|2024-08-01 15:11:40|186205.1|186080.1|186253.9|186128.9|186255|186130|186196.9|186071.9|30
1722525110000|2024-08-01 15:11:50|186254.9|186129.9|186240.1|186115.1|186268.1|186143.1|186238.4|186113.4|33
1722525120000|2024-08-01 15:12:00|186240.3|186115.3|186316.2|186191.2|186319.4|186194.4|186239.9|186114.9|39
1722525130000|2024-08-01 15:12:10|186317.4|186192.4|186318.2|186193.2|186362.2|186237.2|186305.7|186180.7|36
1722525140000|2024-08-01 15:12:20|186317.7|186192.7|186377.8|186252.8|186379.8|186254.8|186317.7|186192.7|35
1722525150000|2024-08-01 15:12:30|186376.8|186251.8|186374.2|186249.2|186376.8|186251.8|186369.1|186244.1|29
1722525160000|2024-08-01 15:12:40|186375.4|186250.4|186379|186254|186379.5|186254.5|186374|186249|15
1722525170000|2024-08-01 15:12:50|186379.1|186254.1|186370.4|186245.4|186380|186255|186369.1|186244.1|27
1722525180000|2024-08-01 15:13:00|186370.3|186245.3|186372.6|186247.6|186373.8|186248.8|186368.8|186243.8|24
1722525190000|2024-08-01 15:13:10|186372.9|186247.9|186408.2|186283.2|186412.1|186287.1|186370.9|186245.9|25
1722525200000|2024-08-01 15:13:20|186408.1|186283.1|186402.4|186277.4|186413.2|186288.2|186379.9|186254.9|34
1722525210000|2024-08-01 15:13:30|186402.3|186277.3|186367.9|186242.9|186411.7|186286.7|186323.8|186242.9|38
1722525220000|2024-08-01 15:13:40|186369.8|186244.8|186312.2|186187.2|186372.3|186247.3|186311.9|186186.9|38
1722525230000|2024-08-01 15:13:50|186315.8|186190.8|186305.1|186180.1|186336.2|186211.2|186287.6|186162.6|35
1722525240000|2024-08-01 15:14:00|186305.4|186180.4|186260.8|186135.8|186305.4|186180.4|186254.2|186129.2|37
1722525250000|2024-08-01 15:14:10|186261.5|186136.5|186263.3|186138.3|186268.6|186143.6|186258.8|186133.8|30
1722525260000|2024-08-01 15:14:20|186264.9|186139.9|186272|186147|186272|186147|186259.8|186134.8|30
1722525270000|2024-08-01 15:14:30|186271.8|186146.8|186274.9|186149.9|186276|186151|186270.9|186145.9|25
1722525280000|2024-08-01 15:14:40|186276.4|186151.4|186254.2|186129.2|186276.4|186151.4|186221.7|186096.7|35
1722525290000|2024-08-01 15:14:50|186254.1|186129.1|186201.9|186076.9|186258.4|186133.4|186197.6|186072.6|32
1722525300000|2024-08-01 15:15:00|186207.6|186082.6|186157.1|186032.1|186223.2|186098.2|186149.1|186024.1|35
1722525310000|2024-08-01 15:15:10|186158.4|186033.4|186181.9|186056.9|186182.4|186057.4|186150.6|186025.6|23
1722525320000|2024-08-01 15:15:20|186185.7|186060.7|186197.3|186072.3|186197.5|186072.5|186179.2|186054.2|29
1722525330000|2024-08-01 15:15:30|186198.5|186073.5|186292.5|186167.5|186305.1|186180.1|186190.2|186065.2|36
1722525340000|2024-08-01 15:15:40|186240.5|186115.5|186299.9|186174.9|186302.1|186177.1|186229|186104|35
1722525350000|2024-08-01 15:15:50|186294.5|186169.5|186299.6|186174.6|186308.3|186183.3|186294.5|186169.5|35
1722525360000|2024-08-01 15:16:00|186299.9|186174.9|186314.9|186189.9|186332.7|186207.7|186281.4|186156.4|35
1722525370000|2024-08-01 15:16:10|186318.6|186193.6|186306.1|186181.1|186318.6|186193.6|186299.3|186174.3|29
1722525380000|2024-08-01 15:16:20|186305.5|186180.5|186264.4|186139.4|186306.1|186181.1|186263.4|186138.4|34
1722525390000|2024-08-01 15:16:30|186238.7|186113.7|186230.1|186105.1|186238.8|186113.8|186230.1|186105.1|35
1722525400000|2024-08-01 15:16:40|186231.1|186106.1|186238.7|186113.7|186238.7|186113.7|186230.6|186105.6|27
1722525410000|2024-08-01 15:16:50|186238.8|186113.8|186285.2|186160.2|186289.9|186164.9|186236.5|186111.5|32
1722525420000|2024-08-01 15:17:00|186286.6|186161.6|186277.3|186152.3|186287.2|186162.2|186245.3|186120.3|36
1722525430000|2024-08-01 15:17:10|186276.9|186151.9|186281.1|186156.1|186291.9|186166.9|186276.2|186151.2|27
1722525440000|2024-08-01 15:17:20|186281.5|186156.5|186231.3|186106.3|186282.1|186157.1|186225.8|186100.8|29
1722525450000|2024-08-01 15:17:30|186236.8|186111.8|186170.1|186045.1|186236.8|186111.8|186159.8|186034.8|33
1722525460000|2024-08-01 15:17:40|186163.6|186038.6|186207.7|186082.7|186224.9|186099.9|186163.6|186038.6|33
1722525470000|2024-08-01 15:17:50|186207.6|186082.6|186210.3|186085.3|186216.3|186091.3|186207.6|186082.6|24
1722525480000|2024-08-01 15:18:00|186210.5|186085.5|186213.8|186088.8|186218|186093|186210.5|186085.5|29
1722525490000|2024-08-01 15:18:10|186213.2|186088.2|186224.4|186099.4|186227.3|186102.3|186213.2|186088.2|25
1722525500000|2024-08-01 15:18:20|186226.7|186101.7|186229.6|186104.6|186230.7|186105.7|186222.2|186097.2|24
1722525510000|2024-08-01 15:18:30|186229.1|186104.1|186221.4|186096.4|186229.1|186104.1|186216.5|186091.5|26
1722525520000|2024-08-01 15:18:40|186212|186087|186217.6|186092.6|186219.1|186094.1|186208.7|186083.7|34
1722525530000|2024-08-01 15:18:50|186218.3|186093.3|186218.5|186093.5|186230.1|186105.1|186218.3|186093.3|29
1722525540000|2024-08-01 15:19:00|186219.1|186094.1|186214.6|186089.6|186221.4|186096.4|186211.4|186086.4|27
1722525550000|2024-08-01 15:19:10|186214.1|186089.1|186222.7|186097.7|186228|186103|186213.6|186088.6|28
1722525560000|2024-08-01 15:19:20|186226.9|186101.9|186201.7|186076.7|186262.5|186137.5|186201.7|186076.7|30
1722525570000|2024-08-01 15:19:30|186202.8|186077.8|186141.9|186016.9|186204.4|186079.4|186141.9|186016.9|30
1722525580000|2024-08-01 15:19:40|186139.9|186014.9|186162.7|186037.7|186163|186038|186138.5|186013.5|25
1722525590000|2024-08-01 15:19:50|186162.6|186037.6|186127.7|186002.7|186163.2|186038.2|186127.7|186002.7|24
1722525600000|2024-08-01 15:20:00|186125.2|186000.2|186153.5|186028.5|186153.5|186028.5|186097.2|185972.2|34
1722525610000|2024-08-01 15:20:10|186152.4|186027.4|186181.8|186056.8|186182.6|186057.6|186152.4|186027.4|31
1722525620000|2024-08-01 15:20:20|186181.6|186056.6|186174.7|186049.7|186181.6|186056.6|186173.2|186048.2|35
1722525630000|2024-08-01 15:20:30|186175.5|186050.5|186130.3|186005.3|186180.5|186055.5|186128.7|186003.7|31
1722525640000|2024-08-01 15:20:40|186129.4|186004.4|186128.4|186003.4|186132.6|186007.6|186127.5|186002.5|23
1722525650000|2024-08-01 15:20:50|186127.9|186002.9|186134.4|186009.4|186154.2|186029.2|186123.8|185998.8|21
1722525660000|2024-08-01 15:21:00|186135.7|186010.7|186158.3|186033.3|186158.7|186033.7|186124.8|185999.8|36
1722525670000|2024-08-01 15:21:10|186159.1|186034.1|186195.2|186070.2|186197.5|186072.5|186156|186031|34
1722525680000|2024-08-01 15:21:20|186200.8|186075.8|186266.3|186141.3|186268.3|186143.3|186200.3|186075.3|37
1722525690000|2024-08-01 15:21:30|186267.1|186142.1|186317.3|186192.3|186322.8|186197.8|186265|186140|37
1722525700000|2024-08-01 15:21:40|186316.6|186191.6|186313.5|186188.5|186316.6|186191.6|186302.1|186177.1|35
1722525710000|2024-08-01 15:21:50|186313.7|186188.7|186313.2|186188.2|186339.3|186214.3|186313.1|186188.1|34
1722525720000|2024-08-01 15:22:00|186313.4|186188.4|186373.3|186248.3|186389.4|186264.4|186311.6|186186.6|36
1722525730000|2024-08-01 15:22:10|186376.6|186251.6|186393.6|186268.6|186393.7|186268.7|186365|186240|35
1722525740000|2024-08-01 15:22:20|186393.7|186268.7|186387.1|186262.1|186408.8|186283.8|186371.5|186246.5|37
1722525750000|2024-08-01 15:22:30|186385.3|186260.3|186353|186228|186385.3|186260.3|186353|186228|37
1722525760000|2024-08-01 15:22:40|186346.9|186221.9|186335.6|186210.6|186370.2|186245.2|186327|186202|31
1722525770000|2024-08-01 15:22:50|186336.8|186211.8|186339.9|186214.9|186343.2|186218.2|186334.4|186209.4|36
1722525780000|2024-08-01 15:23:00|186339.3|186214.3|186341.1|186216.1|186361.4|186236.4|186335.9|186210.9|38
1722525790000|2024-08-01 15:23:10|186342.8|186217.8|186338.8|186213.8|186342.8|186217.8|186331.8|186206.8|36
1722525800000|2024-08-01 15:23:20|186339.5|186214.5|186344.6|186219.6|186350.6|186225.6|186331.8|186206.8|26
1722525810000|2024-08-01 15:23:30|186344.5|186219.5|186345.4|186220.4|186347.6|186222.6|186344.5|186219.5|13
1722525820000|2024-08-01 15:23:40|186310.8|186260.8|186381.2|186256.2|186410.3|186285.3|186310.8|186250.6|29
1722525830000|2024-08-01 15:23:50|186383.9|186258.9|186340.8|186215.8|186390.9|186265.9|186340.8|186215.8|35
1722525840000|2024-08-01 15:24:00|186341.4|186216.4|186313.3|186188.3|186354.2|186229.2|186309.7|186184.7|31
1722525850000|2024-08-01 15:24:10|186312.7|186187.7|186259.3|186134.3|186325.6|186200.6|186258.3|186133.3|32
1722525860000|2024-08-01 15:24:20|186262.3|186137.3|186276.5|186151.5|186293.9|186168.9|186257.4|186132.4|31
1722525870000|2024-08-01 15:24:30|186276.4|186151.4|186288.3|186163.3|186288.9|186163.9|186276.4|186151.4|24
1722525880000|2024-08-01 15:24:40|186288.2|186163.2|186285.3|186160.3|186288.2|186163.2|186278.6|186153.6|24
1722525890000|2024-08-01 15:24:50|186255|186130|186279.4|186154.4|186284.3|186159.3|186252.8|186127.8|33
1722525900000|2024-08-01 15:25:00|186279.6|186154.6|186278.8|186153.8|186285.3|186160.3|186275.4|186150.4|27
1722525910000|2024-08-01 15:25:10|186278.9|186153.9|186302.1|186177.1|186304|186179|186278.9|186153.9|29
1722525920000|2024-08-01 15:25:20|186302.3|186177.3|186282.9|186157.9|186302.3|186177.3|186282.9|186157.9|23
1722525930000|2024-08-01 15:25:30|186282.4|186157.4|186254.9|186129.9|186282.4|186157.4|186253.9|186128.9|26
1722525940000|2024-08-01 15:25:40|186253.7|186128.7|186228.2|186103.2|186253.7|186128.7|186228.2|186103.2|22
1722525950000|2024-08-01 15:25:50|186228.3|186103.3|186227.9|186102.9|186231|186106|186227.1|186102.1|29
1722525960000|2024-08-01 15:26:00|186227.8|186102.8|186225|186100|186230|186105|186213.2|186088.2|30
1722525970000|2024-08-01 15:26:10|186225.1|186100.1|186261.1|186136.1|186265.9|186140.9|186221.2|186096.2|35
1722525980000|2024-08-01 15:26:20|186244.9|186119.9|186261.4|186136.4|186262.1|186137.1|186244.9|186119.9|32
1722525990000|2024-08-01 15:26:30|186258|186133|186241|186116|186259.3|186134.3|186231.4|186106.4|25
1722526000000|2024-08-01 15:26:40|186241.6|186116.6|186250.1|186125.1|186250.3|186125.3|186240.2|186115.2|17
1722526010000|2024-08-01 15:26:50|186250|186125|186253.4|186128.4|186254.3|186129.3|186250|186125|11
1722526020000|2024-08-01 15:27:00|186254.4|186129.4|186225.7|186100.7|186254.4|186129.4|186225.7|186100.7|17
1722526030000|2024-08-01 15:27:10|186218.6|186093.6|186236.8|186111.8|186240.8|186115.8|186215.3|186090.3|32
1722526040000|2024-08-01 15:27:20|186232.9|186107.9|186251.4|186126.4|186251.4|186126.4|186232.9|186107.9|20
1722526050000|2024-08-01 15:27:30|186251.2|186126.2|186249.6|186124.6|186260|186135|186246.5|186121.5|21
1722526060000|2024-08-01 15:27:40|186250.1|186125.1|186239.1|186114.1|186254.3|186129.3|186234.4|186109.4|27
1722526070000|2024-08-01 15:27:50|186238.5|186113.5|186248.8|186123.8|186251.9|186126.9|186237.1|186112.1|16
1722526080000|2024-08-01 15:28:00|186248.6|186123.6|186205.4|186080.4|186248.6|186123.6|186202.4|186077.4|28
1722526090000|2024-08-01 15:28:10|186203.9|186078.9|186225.7|186100.7|186227.2|186102.2|186202.6|186077.6|26
1722526100000|2024-08-01 15:28:20|186225.6|186100.6|186223.7|186098.7|186230.1|186105.1|186219.6|186094.6|32
1722526110000|2024-08-01 15:28:30|186224.4|186099.4|186197.8|186072.8|186226|186101|186197.8|186072.8|21
1722526120000|2024-08-01 15:28:40|186198.2|186073.2|186211.8|186086.8|186223.6|186098.6|186196.2|186071.2|34
1722526130000|2024-08-01 15:28:50|186210.9|186085.9|186200.8|186075.8|186211.2|186086.2|186198.4|186073.4|25
1722526140000|2024-08-01 15:29:00|186201.1|186076.1|186194.2|186069.2|186202.5|186077.5|186193.6|186068.6|14
1722526150000|2024-08-01 15:29:10|186195|186070|186223.8|186098.8|186226.4|186101.4|186194.6|186069.6|21
1722526160000|2024-08-01 15:29:20|186223.6|186098.6|186225.8|186100.8|186227.5|186102.5|186223.6|186098.6|23
1722526170000|2024-08-01 15:29:30|186225.1|186100.1|186225.4|186100.4|186226.8|186101.8|186224|186099|24
1722526180000|2024-08-01 15:29:40|186226.2|186101.2|186226|186101|186226.9|186101.9|186225.6|186100.6|24
1722526190000|2024-08-01 15:29:50|186226.5|186101.5|186223.2|186098.2|186226.5|186101.5|186218|186093|22
1722526200000|2024-08-01 15:30:00|186225.2|186100.2|186217.2|186092.2|186229.5|186104.5|186216.1|186091.1|28
1722526210000|2024-08-01 15:30:10|186218.1|186093.1|186222.1|186097.1|186222.5|186097.5|186211.2|186086.2|21
1722526220000|2024-08-01 15:30:20|186221|186096|186224.4|186099.4|186224.4|186099.4|186221|186096|13
1722526230000|2024-08-01 15:30:30|186224.1|186099.1|186217.2|186092.2|186224.2|186099.2|186217.2|186092.2|19
1722526240000|2024-08-01 15:30:40|186216.7|186091.7|186153.4|186028.4|186216.7|186091.7|186150.3|186025.3|25
1722526250000|2024-08-01 15:30:50|186153.5|186028.5|186138.8|186013.8|186156.4|186031.4|186135.7|186010.7|29
1722526260000|2024-08-01 15:31:00|186145.1|186020.1|186145.2|186020.2|186150.7|186025.7|186137.2|186012.2|31
1722526270000|2024-08-01 15:31:10|186145.3|186020.3|186149.5|186024.5|186153.1|186028.1|186139.4|186014.4|25
1722526280000|2024-08-01 15:31:20|186149.4|186024.4|186135.4|186010.4|186149.6|186024.6|186135.4|186010.4|25
1722526290000|2024-08-01 15:31:30|186134.1|186009.1|186118.2|185993.2|186142.2|186017.2|186118.2|185993.2|23
1722526300000|2024-08-01 15:31:40|186118.6|185993.6|186163|186038|186166|186041|186118.6|185993.6|21
1722526310000|2024-08-01 15:31:50|186162.2|186037.2|186180.9|186055.9|186180.9|186055.9|186159.3|186034.3|31
1722526320000|2024-08-01 15:32:00|186179.5|186054.5|186146.2|186021.2|186185.9|186060.9|186144.5|186019.5|22
1722526330000|2024-08-01 15:32:10|186146.8|186021.8|186118.3|185993.3|186146.8|186021.8|186116.7|185991.7|26
1722526340000|2024-08-01 15:32:20|186118.9|185993.9|186082.5|185957.5|186122.4|185997.4|186082.5|185957.5|32
1722526350000|2024-08-01 15:32:30|186081.8|185956.8|186072.3|185947.3|186085|185960|186070.3|185945.3|33
1722526360000|2024-08-01 15:32:40|186073.3|185948.3|186076.2|185951.2|186079.5|185954.5|186073.3|185948.3|27
1722526370000|2024-08-01 15:32:50|186076.1|185951.1|186068.7|185943.7|186082.7|185957.7|186064.5|185939.5|22
1722526380000|2024-08-01 15:33:00|186067.8|185942.8|186068.4|185943.4|186068.4|185943.4|186056.4|185931.4|36
1722526390000|2024-08-01 15:33:10|186068.7|185943.7|186038.5|185913.5|186070.1|185945.1|186024|185899|31
1722526400000|2024-08-01 15:33:20|186039.2|185914.2|186014.5|185889.5|186043.8|185918.8|186014.4|185889.4|34
1722526410000|2024-08-01 15:33:30|186014.9|185889.9|186024.9|185899.9|186025.8|185900.8|186014|185889|27
1722526420000|2024-08-01 15:33:40|186025|185900|186010.9|185885.9|186039.6|185914.6|186010.6|185885.6|28
1722526430000|2024-08-01 15:33:50|186012|185887|185994.9|185869.9|186014.4|185889.4|185994.2|185869.2|19
1722526440000|2024-08-01 15:34:00|185995.4|185870.4|186038.1|185913.1|186043.7|185918.7|185995.4|185870.4|18
1722526450000|2024-08-01 15:34:10|186037.9|185912.9|186032.9|185907.9|186040.6|185915.6|186032.9|185907.9|25
1722526460000|2024-08-01 15:34:20|186032.4|185907.4|186037.8|185912.8|186039|185914|186015.5|185890.5|25
1722526470000|2024-08-01 15:34:30|186038.7|185913.7|186071.5|185946.5|186075|185950|186038.6|185913.6|24
1722526480000|2024-08-01 15:34:40|186072|185947|186071.9|185946.9|186073.3|185948.3|186069.5|185944.5|17
1722526490000|2024-08-01 15:34:50|186070.2|185945.2|186042.2|185917.2|186070.2|185945.2|186037.8|185912.8|27
1722526500000|2024-08-01 15:35:00|186042.1|185917.1|186096.4|185971.4|186112.4|185987.4|186041.8|185916.8|34
1722526510000|2024-08-01 15:35:10|186096.5|185971.5|186093.5|185968.5|186119.5|185994.5|186092.8|185967.8|35
1722526520000|2024-08-01 15:35:20|186093.3|185968.3|186131.8|186006.8|186131.8|186006.8|186093.1|185968.1|23
1722526530000|2024-08-01 15:35:30|186155.4|186030.4|186140|186015|186155.4|186030.4|186124|185999|35
1722526540000|2024-08-01 15:35:40|186140.4|186015.4|186146.6|186021.6|186147|186022|186140.4|186015.4|21
1722526550000|2024-08-01 15:35:50|186146.1|186021.1|186136.2|186011.2|186147.5|186022.5|186125.8|186000.8|22
1722526560000|2024-08-01 15:36:00|186134.8|186009.8|186119.4|185994.4|186143.2|186018.2|186119|185994|23
1722526570000|2024-08-01 15:36:10|186119.1|185994.1|186117.9|185992.9|186119.5|185994.5|186117.1|185992.1|17
1722526580000|2024-08-01 15:36:20|186117.7|185992.7|186145.1|186020.1|186145.5|186020.5|186117.4|185992.4|17
1722526590000|2024-08-01 15:36:30|186144|186019|186145.8|186020.8|186146.6|186021.6|186140.5|186015.5|22
1722526600000|2024-08-01 15:36:40|186147|186022|186182.1|186057.1|186182.9|186057.9|186145.5|186020.5|30
1722526610000|2024-08-01 15:36:50|186182.7|186057.7|186173.8|186048.8|186183.5|186058.5|186168|186043|27
1722526620000|2024-08-01 15:37:00|186176.4|186051.4|186178.8|186053.8|186180.8|186055.8|186173.4|186048.4|22
1722526630000|2024-08-01 15:37:10|186179.6|186054.6|186220.6|186095.6|186236.2|186111.2|186179.6|186054.6|29
1722526640000|2024-08-01 15:37:20|186221.1|186096.1|186190.1|186065.1|186223.8|186098.8|186190.1|186065.1|33
1722526650000|2024-08-01 15:37:30|186189.7|186064.7|186199.5|186074.5|186202.6|186077.6|186189|186064|31
1722526660000|2024-08-01 15:37:40|186199.8|186074.8|186215|186090|186215.7|186090.7|186197.2|186072.2|31
1722526670000|2024-08-01 15:37:50|186214.6|186089.6|186211.5|186086.5|186216.8|186091.8|186207.3|186082.3|17
1722526680000|2024-08-01 15:38:00|186211.6|186086.6|186191.4|186066.4|186220|186095|186191.3|186066.3|25
1722526690000|2024-08-01 15:38:10|186190.1|186065.1|186185.9|186060.9|186190.1|186065.1|186183.8|186058.8|17
1722526700000|2024-08-01 15:38:20|186185.5|186060.5|186144|186019|186185.5|186060.5|186143.8|186018.8|16
1722526710000|2024-08-01 15:38:30|186104.5|185979.5|186114.4|185989.4|186114.9|185989.9|186104.5|185979.5|25
1722526720000|2024-08-01 15:38:40|186116.2|185991.2|186115.8|185990.8|186116.4|185991.4|186114.1|185989.1|17
1722526730000|2024-08-01 15:38:50|186115.9|185990.9|186146.3|186021.3|186146.3|186021.3|186115.7|185990.7|22
1722526740000|2024-08-01 15:39:00|186145.9|186020.9|186178.9|186053.9|186179.8|186054.8|186145|186020|23
1722526750000|2024-08-01 15:39:10|186176.9|186051.9|186150.9|186025.9|186179.7|186054.7|186150.9|186025.9|20
1722526760000|2024-08-01 15:39:20|186150.4|186025.4|186152.6|186027.6|186153|186028|186143.4|186018.4|26
1722526770000|2024-08-01 15:39:30|186152.7|186027.7|186180.3|186055.3|186182|186057|186152.7|186027.7|29
1722526780000|2024-08-01 15:39:40|186181.4|186056.4|186186.6|186061.6|186199.5|186074.5|186180.7|186055.7|22
1722526790000|2024-08-01 15:39:50|186186.5|186061.5|186188.7|186063.7|186191.7|186066.7|186183.2|186058.2|25
1722526800000|2024-08-01 15:40:00|186190|186065|186230.9|186105.9|186233|186108|186189.4|186064.4|29
1722526810000|2024-08-01 15:40:10|186231.2|186106.2|186247.2|186122.2|186247.2|186122.2|186231.2|186106.2|14
1722526820000|2024-08-01 15:40:20|186248.2|186123.2|186248.1|186123.1|186249.3|186124.3|186246.2|186121.2|17
1722526830000|2024-08-01 15:40:30|186247.7|186122.7|186249.3|186124.3|186250.4|186125.4|186247.7|186122.7|11
1722526840000|2024-08-01 15:40:40|186248.9|186123.9|186243.6|186118.6|186250|186125|186243.6|186118.6|15
1722526850000|2024-08-01 15:40:50|186243.7|186118.7|186218.6|186093.6|186246.4|186121.4|186213.8|186088.8|21
1722526860000|2024-08-01 15:41:00|186218.7|186093.7|186221.2|186096.2|186222.2|186097.2|186209.3|186084.3|21
1722526870000|2024-08-01 15:41:10|186220.9|186095.9|186213.1|186088.1|186220.9|186095.9|186209.9|186084.9|19
1722526880000|2024-08-01 15:41:20|186212.8|186087.8|186218.3|186093.3|186218.3|186093.3|186209.2|186084.2|18
1722526890000|2024-08-01 15:41:30|186218.4|186093.4|186243.4|186118.4|186245.6|186120.6|186218.4|186093.4|19
1722526900000|2024-08-01 15:41:40|186243.3|186118.3|186242.8|186117.8|186244|186119|186242|186117|15
1722526910000|2024-08-01 15:41:50|186242.3|186117.3|186296.4|186171.4|186312.6|186187.6|186240.5|186115.5|18
1722526920000|2024-08-01 15:42:00|186296.7|186171.7|186315.7|186190.7|186317.2|186192.2|186296.7|186171.7|24
1722526930000|2024-08-01 15:42:10|186316.2|186191.2|186316.3|186191.3|186318|186193|186315.6|186190.6|12
1722526940000|2024-08-01 15:42:20|186315.7|186190.7|186315.3|186190.3|186318|186193|186313.9|186188.9|22
1722526950000|2024-08-01 15:42:30|186317|186192|186297.9|186172.9|186317|186192|186297.9|186172.9|17
1722526960000|2024-08-01 15:42:40|186297.8|186172.8|186303.3|186178.3|186303.8|186178.8|186297.4|186172.4|24
1722526970000|2024-08-01 15:42:50|186303.4|186178.4|186308.2|186183.2|186310.1|186185.1|186302.4|186177.4|24
1722526980000|2024-08-01 15:43:00|186309.1|186184.1|186318.8|186193.8|186318.8|186193.8|186300.8|186175.8|30
1722526990000|2024-08-01 15:43:10|186317.8|186192.8|186393.9|186268.9|186401.6|186276.6|186317.8|186192.8|34
1722527000000|2024-08-01 15:43:20|186391.4|186266.4|186404.5|186279.5|186406.7|186281.7|186391.4|186266.4|27
1722527010000|2024-08-01 15:43:30|186404.4|186279.4|186368.5|186243.5|186405.3|186280.3|186367.3|186242.3|24
1722527020000|2024-08-01 15:43:40|186367.5|186242.5|186322.3|186197.3|186367.5|186242.5|186301.2|186176.2|31
1722527030000|2024-08-01 15:43:50|186322.4|186197.4|186313.6|186188.6|186324.8|186199.8|186313.6|186188.6|23
1722527040000|2024-08-01 15:44:00|186313.9|186188.9|186312.3|186187.3|186322.6|186197.6|186297|186172|26
1722527050000|2024-08-01 15:44:10|186312.1|186187.1|186287.2|186162.2|186315.4|186190.4|186284.7|186159.7|23
1722527060000|2024-08-01 15:44:20|186286.5|186161.5|186315.1|186190.1|186317.1|186192.1|186283.3|186158.3|27
1722527070000|2024-08-01 15:44:30|186314.1|186189.1|186349.6|186224.6|186349.6|186224.6|186314.1|186189.1|24
1722527080000|2024-08-01 15:44:40|186350.9|186225.9|186334.1|186209.1|186350.9|186225.9|186332.9|186207.9|16
1722527090000|2024-08-01 15:44:50|186327.5|186202.5|186335.5|186285.5|186353.9|186285.5|186324.5|186199.5|31
1722527100000|2024-08-01 15:45:00|186370|186245|186397.1|186272.1|186402.2|186277.2|186367.5|186242.5|36
1722527110000|2024-08-01 15:45:10|186398.8|186273.8|186397.8|186272.8|186404.5|186279.5|186396.9|186271.9|21
1722527120000|2024-08-01 15:45:20|186397.1|186272.1|186401.2|186276.2|186402.1|186277.1|186396.9|186271.9|20
1722527130000|2024-08-01 15:45:30|186402.9|186277.9|186405.4|186280.4|186420.7|186295.7|186402.9|186277.9|31
1722527140000|2024-08-01 15:45:40|186405.2|186280.2|186401.9|186276.9|186413.2|186288.2|186399.3|186274.3|30
1722527150000|2024-08-01 15:45:50|186402|186277|186407.7|186282.7|186408.9|186283.9|186399.9|186274.9|23
1722527160000|2024-08-01 15:46:00|186408.1|186283.1|186394.8|186269.8|186408.1|186283.1|186394.8|186269.8|28
1722527170000|2024-08-01 15:46:10|186393|186268|186400.7|186275.7|186401.6|186276.6|186392.1|186267.1|7
1722527180000|2024-08-01 15:46:20|186400.6|186275.6|186401.6|186276.6|186403.9|186278.9|186396|186271|24
1722527190000|2024-08-01 15:46:30|186402.1|186277.1|186400.3|186275.3|186406.6|186281.6|186399.2|186274.2|21
1722527200000|2024-08-01 15:46:40|186401.8|186276.8|186395.9|186270.9|186403.5|186278.5|186395.9|186270.9|23
1722527210000|2024-08-01 15:46:50|186396.8|186271.8|186391.3|186266.3|186396.8|186271.8|186390.6|186265.6|12
1722527220000|2024-08-01 15:47:00|186390.9|186265.9|186431.3|186306.3|186432.6|186307.6|186390.2|186265.2|24
1722527230000|2024-08-01 15:47:10|186431.5|186306.5|186410.5|186285.5|186432.8|186307.8|186407.8|186282.8|15
1722527240000|2024-08-01 15:47:20|186411.1|186286.1|186437.8|186312.8|186438.5|186313.5|186410.5|186285.5|17
1722527250000|2024-08-01 15:47:30|186436.1|186311.1|186443.4|186318.4|186444.2|186319.2|186436.1|186311.1|26
1722527260000|2024-08-01 15:47:40|186443.5|186318.5|186451.3|186326.3|186453.4|186328.4|186442|186317|13
1722527270000|2024-08-01 15:47:50|186452.2|186327.2|186497.2|186372.2|186513.9|186388.9|186452.2|186327.2|28
1722527280000|2024-08-01 15:48:00|186497.6|186372.6|186505.2|186380.2|186507.2|186382.2|186478.9|186353.9|31
1722527290000|2024-08-01 15:48:10|186504.7|186379.7|186486|186361|186505|186380|186486|186361|31
1722527300000|2024-08-01 15:48:20|186487.3|186362.3|186488.2|186363.2|186488.4|186363.4|186484.5|186359.5|22
1722527310000|2024-08-01 15:48:30|186487.5|186362.5|186503.9|186378.9|186509.7|186384.7|186486.7|186361.7|24
1722527320000|2024-08-01 15:48:40|186503.4|186378.4|186506.2|186381.2|186506.2|186381.2|186495.1|186370.1|29
1722527330000|2024-08-01 15:48:50|186506.1|186381.1|186504.2|186379.2|186506.1|186381.1|186495.8|186370.8|28
1722527340000|2024-08-01 15:49:00|186505.3|186380.3|186536.7|186411.7|186537.5|186412.5|186504.8|186379.8|30
1722527350000|2024-08-01 15:49:10|186536.1|186411.1|186523|186398|186536.6|186411.6|186521.2|186396.2|22
1722527360000|2024-08-01 15:49:20|186517.8|186392.8|186519.3|186394.3|186521.5|186396.5|186510.5|186385.5|16
1722527370000|2024-08-01 15:49:30|186519.8|186394.8|186499.8|186374.8|186519.8|186394.8|186497.4|186372.4|15
1722527380000|2024-08-01 15:49:40|186500.4|186375.4|186513.3|186388.3|186515.1|186390.1|186498.3|186373.3|24
1722527390000|2024-08-01 15:49:50|186512.1|186387.1|186499.7|186374.7|186512.1|186387.1|186499.5|186374.5|28
1722527400000|2024-08-01 15:50:00|186499.3|186374.3|186451.7|186326.7|186499.3|186374.3|186451.7|186326.7|31
1722527410000|2024-08-01 15:50:10|186459.8|186334.8|186361.4|186236.4|186459.8|186334.8|186355.6|186230.6|36
1722527420000|2024-08-01 15:50:20|186361.9|186236.9|186361.9|186236.9|186363.8|186238.8|186360.8|186235.8|29
1722527430000|2024-08-01 15:50:30|186359.2|186234.2|186328|186203|186361.8|186236.8|186327.4|186202.4|22
1722527440000|2024-08-01 15:50:40|186328.1|186203.1|186326.8|186201.8|186329.6|186204.6|186326.7|186201.7|26
1722527450000|2024-08-01 15:50:50|186327|186202|186330|186205|186331.2|186206.2|186327|186202|23
1722527460000|2024-08-01 15:51:00|186329.6|186204.6|186393.3|186268.3|186396.8|186271.8|186329.6|186204.6|27
1722527470000|2024-08-01 15:51:10|186393.5|186268.5|186393.7|186268.7|186395.1|186270.1|186390.3|186265.3|28
1722527480000|2024-08-01 15:51:20|186393.2|186268.2|186437.4|186312.4|186457.1|186332.1|186393|186268|31
1722527490000|2024-08-01 15:51:30|186437.6|186312.6|186458|186333|186461.8|186336.8|186434.5|186309.5|30
1722527500000|2024-08-01 15:51:40|186458.2|186333.2|186454.6|186329.6|186458.5|186333.5|186454.6|186329.6|21
1722527510000|2024-08-01 15:51:50|186454.1|186329.1|186477.1|186352.1|186498.2|186373.2|186453.2|186328.2|25
1722527520000|2024-08-01 15:52:00|186477.2|186352.2|186472.7|186347.7|186478.1|186353.1|186471.8|186346.8|20
1722527530000|2024-08-01 15:52:10|186473.3|186348.3|186473.9|186348.9|186479.4|186354.4|186473.3|186348.3|28
1722527540000|2024-08-01 15:52:20|186474.1|186349.1|186473.1|186348.1|186478.1|186353.1|186471.4|186346.4|26
1722527550000|2024-08-01 15:52:30|186473.9|186348.9|186475.8|186350.8|186475.8|186350.8|186470.3|186345.3|19
1722527560000|2024-08-01 15:52:40|186476.4|186351.4|186469.2|186344.2|186476.7|186351.7|186468.3|186343.3|21
1722527570000|2024-08-01 15:52:50|186468.9|186343.9|186475.1|186350.1|186475.6|186350.6|186468.6|186343.6|27
1722527580000|2024-08-01 15:53:00|186474.1|186349.1|186434.9|186309.9|186474.1|186349.1|186432.2|186307.2|24
1722527590000|2024-08-01 15:53:10|186434.4|186309.4|186462.8|186337.8|186462.8|186337.8|186399.2|186274.2|27
1722527600000|2024-08-01 15:53:20|186468|186343|186479.5|186354.5|186479.5|186354.5|186468|186343|24
1722527610000|2024-08-01 15:53:30|186514.8|186389.8|186516.7|186391.7|186527.7|186402.7|186514.8|186389.8|18
1722527620000|2024-08-01 15:53:40|186514.4|186389.4|186524.1|186399.1|186525.7|186400.7|186514.4|186389.4|22
1722527630000|2024-08-01 15:53:50|186518.1|186393.1|186509.9|186384.9|186520.9|186395.9|186509.7|186384.7|17
1722527640000|2024-08-01 15:54:00|186510.1|186385.1|186521.8|186396.8|186527.7|186402.7|186510.1|186385.1|18
1722527650000|2024-08-01 15:54:10|186520.9|186395.9|186518.2|186393.2|186520.9|186395.9|186517.6|186392.6|14
1722527660000|2024-08-01 15:54:20|186515.4|186390.4|186515.9|186390.9|186517.7|186392.7|186509.6|186384.6|31
1722527670000|2024-08-01 15:54:30|186515.2|186390.2|186541|186416|186544.1|186419.1|186510.4|186385.4|22
1722527680000|2024-08-01 15:54:40|186542.1|186417.1|186579.5|186454.5|186580.8|186455.8|186542.1|186417.1|25
1722527690000|2024-08-01 15:54:50|186574.1|186449.1|186543.9|186418.9|186576.3|186451.3|186543.9|186418.9|31
1722527700000|2024-08-01 15:55:00|186541.4|186416.4|186476.8|186351.8|186542.6|186417.6|186475|186350|26
1722527710000|2024-08-01 15:55:10|186477.1|186352.1|186471.8|186346.8|186478.6|186353.6|186471.8|186346.8|32
1722527720000|2024-08-01 15:55:20|186470.3|186345.3|186502.3|186377.3|186503.4|186378.4|186470.3|186345.3|19
1722527730000|2024-08-01 15:55:30|186502.4|186377.4|186507.4|186382.4|186509.3|186384.3|186467.3|186342.3|19
1722527740000|2024-08-01 15:55:40|186507.5|186382.5|186504.6|186379.6|186508.5|186383.5|186501.3|186376.3|27
1722527750000|2024-08-01 15:55:50|186504.1|186379.1|186507.2|186382.2|186514.6|186389.6|186504.1|186379.1|31
1722527760000|2024-08-01 15:56:00|186508.4|186383.4|186511.8|186386.8|186513.7|186388.7|186507.8|186382.8|19
1722527770000|2024-08-01 15:56:10|186511|186386|186510.6|186385.6|186515.4|186390.4|186510.4|186385.4|20
1722527780000|2024-08-01 15:56:20|186510.3|186385.3|186519|186394|186520.2|186395.2|186510.3|186385.3|27
1722527790000|2024-08-01 15:56:30|186522|186397|186481.9|186356.9|186531.9|186406.9|186474.6|186349.6|27
1722527800000|2024-08-01 15:56:40|186482.8|186357.8|186492|186367|186492.2|186367.2|186476.5|186351.5|25
1722527810000|2024-08-01 15:56:50|186491.7|186366.7|186494.8|186369.8|186494.8|186369.8|186490.4|186365.4|17
1722527820000|2024-08-01 15:57:00|186494|186369|186496.6|186371.6|186496.6|186371.6|186487|186362|23
1722527830000|2024-08-01 15:57:10|186495.4|186370.4|186492.8|186367.8|186505|186380|186484.6|186359.6|29
1722527840000|2024-08-01 15:57:20|186492.7|186367.7|186502.6|186377.6|186503.2|186378.2|186492.1|186367.1|20
1722527850000|2024-08-01 15:57:30|186502.3|186377.3|186503.4|186378.4|186503.9|186378.9|186501.5|186376.5|19
1722527860000|2024-08-01 15:57:40|186503.6|186378.6|186507.5|186382.5|186514.6|186389.6|186502.1|186377.1|25
1722527870000|2024-08-01 15:57:50|186506.6|186381.6|186506.4|186381.4|186507.8|186382.8|186505.2|186380.2|29
1722527880000|2024-08-01 15:58:00|186506.1|186381.1|186477.8|186352.8|186506.8|186381.8|186474.8|186349.8|20
1722527890000|2024-08-01 15:58:10|186478.4|186353.4|186508|186383|186509.3|186384.3|186478.2|186353.2|30
1722527900000|2024-08-01 15:58:20|186508.4|186383.4|186510.6|186385.6|186513.3|186388.3|186507.4|186382.4|23
1722527910000|2024-08-01 15:58:30|186511.2|186386.2|186511.1|186386.1|186513.8|186388.8|186511.1|186386.1|18
1722527920000|2024-08-01 15:58:40|186510.8|186385.8|186510.7|186385.7|186520.9|186395.9|186510.7|186385.7|23
1722527930000|2024-08-01 15:58:50|186512.5|186387.5|186529|186404|186529.2|186404.2|186510.2|186385.2|27
1722527940000|2024-08-01 15:59:00|186528.5|186403.5|186546.5|186421.5|186547.9|186422.9|186520.8|186395.8|22
1722527950000|2024-08-01 15:59:10|186546.3|186421.3|186608.2|186483.2|186608.3|186483.3|186546|186421|29
1722527960000|2024-08-01 15:59:20|186607.2|186482.2|186595.9|186470.9|186608.5|186483.5|186586.8|186461.8|23
1722527970000|2024-08-01 15:59:30|186596.5|186471.5|186594.1|186469.1|186596.5|186471.5|186586.8|186461.8|29
1722527980000|2024-08-01 15:59:40|186593.9|186468.9|186610.9|186485.9|186611.5|186486.5|186593.9|186468.9|24
1722527990000|2024-08-01 15:59:50|186611.4|186486.4|186621.4|186496.4|186629.8|186504.8|186610.9|186485.9|33
1722528000000|2024-08-01 16:00:00|186616.8|186491.8|186597.9|186472.9|186629.2|186504.2|186596.4|186471.4|38
1722528010000|2024-08-01 16:00:10|186594|186469|186622.4|186497.4|186623.9|186498.9|186594|186469|37
1722528020000|2024-08-01 16:00:20|186622.8|186497.8|186622.8|186497.8|186626.1|186501.1|186617.5|186492.5|31
1722528030000|2024-08-01 16:00:30|186633.7|186508.7|186630.6|186505.6|186642.5|186517.5|186617.5|186492.5|36
1722528040000|2024-08-01 16:00:40|186631.2|186506.2|186624.5|186499.5|186636.1|186511.1|186619.6|186494.6|37
1722528050000|2024-08-01 16:00:50|186623.7|186498.7|186644.1|186519.1|186647|186522|186623.7|186498.7|33
1722528060000|2024-08-01 16:01:00|186644.6|186519.6|186624.6|186499.6|186645.7|186520.7|186611.9|186486.9|27
1722528070000|2024-08-01 16:01:10|186624.9|186499.9|186632.4|186507.4|186632.4|186507.4|186624.9|186499.9|29
1722528080000|2024-08-01 16:01:20|186632.9|186507.9|186655.9|186530.9|186661.9|186536.9|186615.9|186490.9|30
1722528090000|2024-08-01 16:01:30|186656.2|186531.2|186679.6|186554.6|186679.6|186554.6|186654.3|186529.3|30
1722528100000|2024-08-01 16:01:40|186679.7|186554.7|186669|186544|186682|186557|186668.6|186543.6|30
1722528110000|2024-08-01 16:01:50|186658.5|186533.5|186662.7|186537.7|186664.1|186539.1|186657.2|186532.2|26
1722528120000|2024-08-01 16:02:00|186662.3|186537.3|186663.5|186538.5|186663.6|186538.6|186653.7|186528.7|27
1722528130000|2024-08-01 16:02:10|186664|186539|186671.3|186546.3|186674.3|186549.3|186664|186539|29
1722528140000|2024-08-01 16:02:20|186671.8|186546.8|186656|186531|186672.4|186547.4|186654.4|186529.4|24
1722528150000|2024-08-01 16:02:30|186656.4|186531.4|186662.4|186537.4|186667.1|186542.1|186655.7|186530.7|29
1722528160000|2024-08-01 16:02:40|186668.8|186543.8|186666.8|186541.8|186718.8|186593.8|186660.5|186535.5|35
1722528170000|2024-08-01 16:02:50|186669.4|186544.4|186652.1|186527.1|186677.5|186552.5|186640.2|186515.2|37
1722528180000|2024-08-01 16:03:00|186653|186528|186668.4|186543.4|186670.2|186545.2|186653|186528|26
1722528190000|2024-08-01 16:03:10|186668.7|186543.7|186665.2|186540.2|186671.3|186546.3|186657.1|186532.1|28
1722528200000|2024-08-01 16:03:20|186664.1|186539.1|186670.8|186545.8|186672|186547|186661.2|186536.2|24
1722528210000|2024-08-01 16:03:30|186664.5|186539.5|186613.5|186488.5|186664.5|186539.5|186601.1|186476.1|34
1722528220000|2024-08-01 16:03:40|186614.2|186489.2|186620.4|186495.4|186645.5|186520.5|186613|186488|36
1722528230000|2024-08-01 16:03:50|186621|186496|186620.3|186495.3|186626.5|186501.5|186619.3|186494.3|29
1722528240000|2024-08-01 16:04:00|186625|186500|186573.4|186448.4|186629|186504|186561.9|186436.9|34
1722528250000|2024-08-01 16:04:10|186575|186450|186570.6|186445.6|186577.1|186452.1|186566.6|186441.6|33
1722528260000|2024-08-01 16:04:20|186565.7|186440.7|186547.5|186422.5|186565.7|186440.7|186547.2|186422.2|30
1722528270000|2024-08-01 16:04:30|186548|186423|186555.1|186430.1|186555.4|186430.4|186548|186423|28
1722528280000|2024-08-01 16:04:40|186555.6|186430.6|186591.8|186466.8|186603.3|186478.3|186554.3|186429.3|29
1722528290000|2024-08-01 16:04:50|186591.3|186466.3|186584.3|186459.3|186591.3|186466.3|186580.8|186455.8|21
1722528300000|2024-08-01 16:05:00|186585.2|186460.2|186500.7|186375.7|186593.7|186468.7|186491.1|186366.1|36
1722528310000|2024-08-01 16:05:10|186498.7|186373.7|186503.8|186378.8|186505|186380|186497.7|186372.7|28
1722528320000|2024-08-01 16:05:20|186506.6|186381.6|186505.5|186380.5|186508.3|186383.3|186504.6|186379.6|25
1722528330000|2024-08-01 16:05:30|186505.4|186380.4|186567.4|186442.4|186576.3|186451.3|186505.4|186380.4|35
1722528340000|2024-08-01 16:05:40|186568.3|186443.3|186568.6|186443.6|186573.1|186448.1|186553.1|186428.1|34
1722528350000|2024-08-01 16:05:50|186567.6|186442.6|186578.4|186453.4|186579.3|186454.3|186566.1|186441.1|30
1722528360000|2024-08-01 16:06:00|186579.1|186454.1|186591.9|186466.9|186597.6|186472.6|186579.1|186454.1|30
1722528370000|2024-08-01 16:06:10|186591.5|186466.5|186588.2|186463.2|186592.3|186467.3|186586|186461|28
1722528380000|2024-08-01 16:06:20|186588.5|186463.5|186573.6|186448.6|186588.5|186463.5|186567.4|186442.4|26
1722528390000|2024-08-01 16:06:30|186572.8|186447.8|186516.9|186391.9|186572.8|186447.8|186514.2|186389.2|21
1722528400000|2024-08-01 16:06:40|186519.3|186394.3|186495.6|186370.6|186532.1|186407.1|186495.5|186370.5|35
1722528410000|2024-08-01 16:06:50|186496.7|186371.7|186535.1|186410.1|186540.8|186415.8|186496.7|186371.7|37
1722528420000|2024-08-01 16:07:00|186537.9|186412.9|186529.4|186404.4|186539.4|186414.4|186523.1|186398.1|37
1722528430000|2024-08-01 16:07:10|186528.3|186403.3|186523.3|186398.3|186531.9|186406.9|186520.4|186395.4|24
1722528440000|2024-08-01 16:07:20|186522.8|186397.8|186507.2|186382.2|186523|186398|186499.2|186374.2|22
1722528450000|2024-08-01 16:07:30|186510.2|186385.2|186519|186394|186526.9|186401.9|186505.1|186380.1|31
1722528460000|2024-08-01 16:07:40|186518.2|186393.2|186550.5|186425.5|186554.2|186429.2|186518.2|186393.2|29
1722528470000|2024-08-01 16:07:50|186554.2|186429.2|186571.1|186446.1|186579.4|186454.4|186554.2|186429.2|33
1722528480000|2024-08-01 16:08:00|186570.5|186445.5|186617.8|186492.8|186623.8|186498.8|186570.5|186445.5|34
1722528490000|2024-08-01 16:08:10|186620.3|186495.3|186627.8|186502.8|186628.9|186503.9|186618.1|186493.1|37
1722528500000|2024-08-01 16:08:20|186627.7|186502.7|186640.9|186515.9|186640.9|186515.9|186627.7|186502.7|28
1722528510000|2024-08-01 16:08:30|186639.8|186514.8|186652.1|186527.1|186653.8|186528.8|186639.3|186514.3|32
1722528520000|2024-08-01 16:08:40|186652.6|186527.6|186669.1|186544.1|186682.4|186557.4|186652.5|186527.5|32
1722528530000|2024-08-01 16:08:50|186669.3|186544.3|186703.7|186578.7|186723|186598|186669.3|186544.3|32
1722528540000|2024-08-01 16:09:00|186703.8|186578.8|186678.6|186553.6|186721.8|186596.8|186677.9|186552.9|34
1722528550000|2024-08-01 16:09:10|186678|186553|186654.7|186529.7|186678.2|186553.2|186652.3|186527.3|31
1722528560000|2024-08-01 16:09:20|186652.8|186527.8|186678.6|186553.6|186679.4|186554.4|186651.3|186526.3|34
1722528570000|2024-08-01 16:09:30|186678.4|186553.4|186684.3|186559.3|186684.3|186559.3|186673.6|186548.6|32
1722528580000|2024-08-01 16:09:40|186681.8|186556.8|186665.7|186540.7|186682|186557|186661.8|186536.8|29
1722528590000|2024-08-01 16:09:50|186665.4|186540.4|186675|186550|186678.2|186553.2|186665.4|186540.4|33
1722528600000|2024-08-01 16:10:00|186675.2|186550.2|186676.5|186551.5|186680.9|186555.9|186673.6|186548.6|27
1722528610000|2024-08-01 16:10:10|186677|186552|186676.5|186551.5|186681.1|186556.1|186676.3|186551.3|19
1722528620000|2024-08-01 16:10:20|186677.4|186552.4|186678|186553|186681.4|186556.4|186675.6|186550.6|24
1722528630000|2024-08-01 16:10:30|186678.3|186553.3|186682.4|186557.4|186709|186584|186678.2|186553.2|25
1722528640000|2024-08-01 16:10:40|186682.5|186557.5|186701.2|186576.2|186701.2|186576.2|186682.1|186557.1|25
1722528650000|2024-08-01 16:10:50|186702.2|186577.2|186695.4|186570.4|186702.2|186577.2|186694.7|186569.7|28
1722528660000|2024-08-01 16:11:00|186696|186571|186702.5|186577.5|186706.6|186581.6|186690|186565|25
1722528670000|2024-08-01 16:11:10|186702.3|186577.3|186714.2|186589.2|186714.5|186589.5|186686.1|186561.1|28
1722528680000|2024-08-01 16:11:20|186714.3|186589.3|186730.6|186605.6|186734.5|186609.5|186714.1|186589.1|28
1722528690000|2024-08-01 16:11:30|186730.3|186605.3|186735.8|186610.8|186735.8|186610.8|186727.1|186602.1|24
1722528700000|2024-08-01 16:11:40|186735.6|186610.6|186728.2|186603.2|186738.7|186613.7|186726.6|186601.6|26
1722528710000|2024-08-01 16:11:50|186726.3|186601.3|186746.8|186621.8|186748.4|186623.4|186724.6|186599.6|24
1722528720000|2024-08-01 16:12:00|186746.3|186621.3|186868.8|186743.8|186868.8|186743.8|186746.2|186621.2|26
1722528730000|2024-08-01 16:12:10|186869.1|186744.1|186933.3|186808.3|186949.7|186824.7|186868.6|186743.6|28
1722528740000|2024-08-01 16:12:20|186933.5|186808.5|186954.9|186829.9|186997.3|186872.3|186932.7|186807.7|35
1722528750000|2024-08-01 16:12:30|186955.8|186830.8|186965.7|186840.7|186978.7|186853.7|186932.9|186807.9|27
1722528760000|2024-08-01 16:12:40|186963.7|186838.7|186960.5|186835.5|186965.7|186840.7|186936.8|186811.8|27
1722528770000|2024-08-01 16:12:50|186960.4|186835.4|186941.4|186816.4|186962.3|186837.3|186939|186814|14
1722528780000|2024-08-01 16:13:00|186941.2|186816.2|186945.3|186820.3|186959.6|186834.6|186937.7|186812.7|30
1722528790000|2024-08-01 16:13:10|186945.5|186820.5|186958.4|186833.4|186971.1|186846.1|186945.5|186820.5|26
1722528800000|2024-08-01 16:13:20|186959.4|186834.4|186933.3|186808.3|186960.3|186835.3|186933.3|186808.3|20
1722528810000|2024-08-01 16:13:30|186933.2|186808.2|186944.9|186819.9|186947.6|186822.6|186933.2|186808.2|19
1722528820000|2024-08-01 16:13:40|186947|186822|186969.3|186844.3|186969.3|186844.3|186942.8|186817.8|20
1722528830000|2024-08-01 16:13:50|186968.4|186843.4|186974.6|186849.6|186980.3|186855.3|186965.7|186840.7|26
1722528840000|2024-08-01 16:14:00|186974|186849|186946.3|186821.3|186974|186849|186943.6|186818.6|22
1722528850000|2024-08-01 16:14:10|186946.2|186821.2|186951|186826|186954.5|186829.5|186931.4|186806.4|28
1722528860000|2024-08-01 16:14:20|186950.9|186825.9|186939.3|186814.3|186950.9|186825.9|186939.3|186814.3|28
1722528870000|2024-08-01 16:14:30|186939.6|186814.6|186935.6|186810.6|186939.7|186814.7|186935.6|186810.6|18
1722528880000|2024-08-01 16:14:40|186928.8|186803.8|186869.6|186744.6|186929.8|186804.8|186867.4|186742.4|27
1722528890000|2024-08-01 16:14:50|186870.2|186745.2|186788.5|186663.5|186870.2|186745.2|186757.3|186660.5|33
1722528900000|2024-08-01 16:15:00|186789.2|186664.2|186754|186629|186808.2|186683.2|186747.7|186622.7|35
1722528910000|2024-08-01 16:15:10|186753.4|186628.4|186699|186574|186753.4|186628.4|186693.4|186568.4|36
1722528920000|2024-08-01 16:15:20|186697.9|186572.9|186700.7|186575.7|186702.7|186577.7|186680.3|186555.3|31
1722528930000|2024-08-01 16:15:30|186701.5|186576.5|186697.8|186572.8|186703.4|186578.4|186686.6|186561.6|30
1722528940000|2024-08-01 16:15:40|186699.6|186574.6|186598.1|186473.1|186699.6|186574.6|186595.8|186470.8|33
1722528950000|2024-08-01 16:15:50|186596.7|186471.7|186659.1|186534.1|186659.1|186534.1|186595.7|186470.7|35
1722528960000|2024-08-01 16:16:00|186663.8|186538.8|186646.3|186521.3|186676.8|186551.8|186645.6|186520.6|33
1722528970000|2024-08-01 16:16:10|186646|186521|186649.6|186524.6|186652.1|186527.1|186643|186518|31
1722528980000|2024-08-01 16:16:20|186648.8|186523.8|186662.9|186537.9|186664.7|186539.7|186648.1|186523.1|36
1722528990000|2024-08-01 16:16:30|186664.9|186539.9|186674.5|186549.5|186677.9|186552.9|186663.8|186538.8|35
1722529000000|2024-08-01 16:16:40|186674.7|186549.7|186699.9|186574.9|186701.5|186576.5|186639|186514|34
1722529010000|2024-08-01 16:16:50|186698.6|186573.6|186703.2|186578.2|186705.1|186580.1|186653.6|186528.6|30
1722529020000|2024-08-01 16:17:00|186703.3|186578.3|186683.6|186558.6|186703.3|186578.3|186679.6|186554.6|33
1722529030000|2024-08-01 16:17:10|186684.4|186559.4|186682.3|186557.3|186701.6|186576.6|186682.3|186557.3|26
1722529040000|2024-08-01 16:17:20|186682|186557|186732.9|186607.9|186732.9|186607.9|186681.6|186556.6|30
1722529050000|2024-08-01 16:17:30|186732.8|186607.8|186719.9|186594.9|186746.7|186621.7|186719.8|186594.8|37
1722529060000|2024-08-01 16:17:40|186720.1|186595.1|186720.2|186595.2|186722.3|186597.3|186686.4|186561.4|35
1722529070000|2024-08-01 16:17:50|186720.5|186595.5|186747.2|186622.2|186747.2|186622.2|186720.5|186595.5|35
1722529080000|2024-08-01 16:18:00|186747.3|186622.3|186713.5|186588.5|186757|186632|186713.5|186588.5|27
1722529090000|2024-08-01 16:18:10|186714.2|186589.2|186702.5|186577.5|186715.7|186590.7|186694.1|186569.1|29
1722529100000|2024-08-01 16:18:20|186701.6|186576.6|186717.8|186592.8|186719.2|186594.2|186699.1|186574.1|24
1722529110000|2024-08-01 16:18:30|186718.9|186593.9|186692.4|186567.4|186721.5|186596.5|186687.1|186562.1|29
1722529120000|2024-08-01 16:18:40|186692.5|186567.5|186690.1|186565.1|186696.9|186571.9|186690|186565|20
1722529130000|2024-08-01 16:18:50|186692|186567|186716.5|186591.5|186718.4|186593.4|186692|186567|27
1722529140000|2024-08-01 16:19:00|186716.9|186591.9|186730.7|186605.7|186730.7|186605.7|186710.8|186585.8|26
1722529150000|2024-08-01 16:19:10|186730.8|186605.8|186728.9|186603.9|186741.5|186616.5|186726.5|186601.5|21
1722529160000|2024-08-01 16:19:20|186729|186604|186815.3|186690.3|186816.4|186691.4|186726.1|186601.1|30
1722529170000|2024-08-01 16:19:30|186815.4|186690.4|186772.9|186647.9|186819|186694|186771.9|186646.9|31
1722529180000|2024-08-01 16:19:40|186774|186649|186825.5|186700.5|186825.8|186700.8|186736.9|186611.9|30
1722529190000|2024-08-01 16:19:50|186824.4|186699.4|186804.5|186679.5|186824.4|186699.4|186804.1|186679.1|24
1722529200000|2024-08-01 16:20:00|186804.1|186679.1|186794.4|186669.4|186812.7|186687.7|186793.3|186668.3|22
1722529210000|2024-08-01 16:20:10|186795.7|186670.7|186806.1|186681.1|186842.7|186717.7|186794.4|186669.4|23
1722529220000|2024-08-01 16:20:20|186806.3|186681.3|186812.2|186687.2|186812.2|186687.2|186800|186675|27
1722529230000|2024-08-01 16:20:30|186811.3|186686.3|186809.2|186684.2|186811.5|186686.5|186807.2|186682.2|24
1722529240000|2024-08-01 16:20:40|186809.3|186684.3|186809.7|186684.7|186828.5|186703.5|186808.9|186683.9|21
1722529250000|2024-08-01 16:20:50|186809.1|186684.1|186806.9|186681.9|186809.1|186684.1|186806.5|186681.5|22
1722529260000|2024-08-01 16:21:00|186807.1|186682.1|186753.1|186628.1|186808.5|186683.5|186752.9|186627.9|14
1722529270000|2024-08-01 16:21:10|186753.2|186628.2|186752.8|186627.8|186757.2|186632.2|186751.8|186626.8|17
1722529280000|2024-08-01 16:21:20|186752.5|186627.5|186743.2|186618.2|186752.5|186627.5|186710.5|186585.5|27
1722529290000|2024-08-01 16:21:30|186743.4|186618.4|186746.5|186621.5|186750.2|186625.2|186743.4|186618.4|13
1722529300000|2024-08-01 16:21:40|186746.4|186621.4|186748.4|186623.4|186751|186626|186737.7|186612.7|16
1722529310000|2024-08-01 16:21:50|186748.7|186623.7|186741.6|186616.6|186749.3|186624.3|186740.7|186615.7|14
1722529320000|2024-08-01 16:22:00|186741.8|186616.8|186738.1|186613.1|186742|186617|186737.4|186612.4|15
1722529330000|2024-08-01 16:22:10|186738.2|186613.2|186801.8|186676.8|186805|186680|186738.2|186613.2|32
1722529340000|2024-08-01 16:22:20|186806.2|186681.2|186841.3|186716.3|186841.3|186716.3|186802.4|186677.4|26
1722529350000|2024-08-01 16:22:30|186842.1|186717.1|186835.1|186710.1|186842.5|186717.5|186833.3|186708.3|18
1722529360000|2024-08-01 16:22:40|186835.2|186710.2|186893.5|186768.5|186893.5|186768.5|186835.2|186710.2|29
1722529370000|2024-08-01 16:22:50|186891.5|186766.5|186926|186801|186936.9|186811.9|186858.2|186733.2|35
1722529380000|2024-08-01 16:23:00|186924.9|186799.9|186948.7|186823.7|186950.6|186825.6|186923.8|186798.8|29
1722529390000|2024-08-01 16:23:10|186948.6|186823.6|186960.7|186835.7|186972.7|186847.7|186943.9|186818.9|26
1722529400000|2024-08-01 16:23:20|186966.1|186841.1|186958.1|186833.1|186966.1|186841.1|186943.4|186818.4|29
1722529410000|2024-08-01 16:23:30|186957|186832|186950.5|186825.5|186958.2|186833.2|186946|186821|24
1722529420000|2024-08-01 16:23:40|186957.2|186832.2|186956|186831|186957.2|186832.2|186951.5|186826.5|22
1722529430000|2024-08-01 16:23:50|186956.2|186831.2|186949.2|186824.2|186956.2|186831.2|186934.5|186809.5|29
1722529440000|2024-08-01 16:24:00|186949.1|186824.1|186948.1|186823.1|186952.6|186827.6|186946.4|186821.4|25
1722529450000|2024-08-01 16:24:10|186948.5|186823.5|186959|186834|186959|186834|186948.4|186823.4|23
1722529460000|2024-08-01 16:24:20|186959.4|186834.4|186979.9|186854.9|186982.3|186857.3|186959.4|186834.4|22
1722529470000|2024-08-01 16:24:30|186977.9|186852.9|186962.8|186837.8|186979.8|186854.8|186962.8|186837.8|25
1722529480000|2024-08-01 16:24:40|186961.3|186836.3|186935.7|186810.7|186963.3|186838.3|186933|186808|16
1722529490000|2024-08-01 16:24:50|186936|186811|186989.5|186864.5|186991.3|186866.3|186935.2|186810.2|24
1722529500000|2024-08-01 16:25:00|186988.9|186863.9|187067.7|186942.7|187068|186943|186985.9|186860.9|29
1722529510000|2024-08-01 16:25:10|187067.3|186942.3|187064.3|186939.3|187067.7|186942.7|187060.5|186935.5|25
1722529520000|2024-08-01 16:25:20|187064.1|186939.1|187068.2|186943.2|187069.3|186944.3|187063.5|186938.5|25
1722529530000|2024-08-01 16:25:30|187069.5|186944.5|187084.5|186959.5|187092|186967|187068.5|186943.5|27
1722529540000|2024-08-01 16:25:40|187069.6|186944.6|187095.1|186970.1|187095.5|186970.5|187053.3|186928.3|34
1722529550000|2024-08-01 16:25:50|187095.7|186970.7|187088.6|186963.6|187097|186972|187081.4|186956.4|31
1722529560000|2024-08-01 16:26:00|187088.5|186963.5|187057.5|186932.5|187088.5|186963.5|187054|186929|27
1722529570000|2024-08-01 16:26:10|187056.8|186931.8|187062.9|186937.9|187072.6|186947.6|187056.8|186931.8|33
1722529580000|2024-08-01 16:26:20|187073.8|186948.8|187086.3|186961.3|187089.3|186964.3|186998.5|186873.5|37
1722529590000|2024-08-01 16:26:30|187095.4|186970.4|187093.8|186968.8|187095.4|186970.4|187086.3|186961.3|31
1722529600000|2024-08-01 16:26:40|187093.6|186968.6|187062.4|186937.4|187097.2|186972.2|187061.3|186936.3|28
1722529610000|2024-08-01 16:26:50|187061.4|186936.4|187098.6|186973.6|187098.6|186973.6|187061.4|186936.4|26
1722529620000|2024-08-01 16:27:00|187098.3|186973.3|187141.8|187016.8|187141.8|187016.8|187088.3|186963.3|28
1722529630000|2024-08-01 16:27:10|187142.2|187017.2|187123.7|186998.7|187152.1|187027.1|187122.5|186997.5|34
1722529640000|2024-08-01 16:27:20|187124.6|186999.6|187095.7|186970.7|187124.6|186999.6|187088.1|186963.1|35
1722529650000|2024-08-01 16:27:30|187094.7|186969.7|187098.6|186973.6|187100.1|186975.1|187094.1|186969.1|31
1722529660000|2024-08-01 16:27:40|187098.5|186973.5|187141.3|187016.3|187141.3|187016.3|187098.5|186973.5|34
1722529670000|2024-08-01 16:27:50|187140.6|187015.6|187138.4|187013.4|187165.4|187040.4|187137|187012|31
1722529680000|2024-08-01 16:28:00|187138.5|187013.5|187125.2|187000.2|187139|187014|187110|186985|27
1722529690000|2024-08-01 16:28:10|187126.6|187001.6|187106.7|186981.7|187130.6|187005.6|187106.7|186981.7|30
1722529700000|2024-08-01 16:28:20|187106.8|186981.8|187045.5|186920.5|187106.8|186981.8|187045.5|186920.5|28
1722529710000|2024-08-01 16:28:30|187045|186920|187063|186938|187063|186938|187045|186920|27
1722529720000|2024-08-01 16:28:40|187060.6|186935.6|187069.6|186944.6|187073.3|186948.3|187060.6|186935.6|25
1722529730000|2024-08-01 16:28:50|187070.4|186945.4|187052.3|186927.3|187070.8|186945.8|187051.6|186926.6|29
1722529740000|2024-08-01 16:29:00|187052.2|186927.2|187000.2|186875.2|187052.2|186927.2|186998.1|186873.1|28
1722529750000|2024-08-01 16:29:10|187000.8|186875.8|186999.9|186874.9|187003.8|186878.8|186994.7|186869.7|31
1722529760000|2024-08-01 16:29:20|187001.5|186876.5|187006.6|186881.6|187007.7|186882.7|186998.9|186873.9|32
1722529770000|2024-08-01 16:29:30|187007.3|186882.3|186977.8|186852.8|187010.5|186885.5|186977.2|186852.2|37
1722529780000|2024-08-01 16:29:40|186978|186853|187020.1|186895.1|187031.8|186906.8|186961.8|186836.8|38
1722529790000|2024-08-01 16:29:50|187017.6|186892.6|187015|186890|187018.4|186893.4|187002.2|186877.2|31
1722529800000|2024-08-01 16:30:00|187017.2|186892.2|187063.4|186938.4|187066.9|186941.9|187016.7|186891.7|29
1722529810000|2024-08-01 16:30:10|187063.6|186938.6|187062.5|186937.5|187068.2|186943.2|187062|186937|27
1722529820000|2024-08-01 16:30:20|187062.7|186937.7|187074.6|186949.6|187077.5|186952.5|187062.7|186937.7|21
1722529830000|2024-08-01 16:30:30|187070.5|186945.5|187033.7|186908.7|187070.5|186945.5|187033.7|186908.7|27
1722529840000|2024-08-01 16:30:40|187035.8|186910.8|187035.7|186910.7|187037.6|186912.6|187034.1|186909.1|21
1722529850000|2024-08-01 16:30:50|187037.3|186912.3|187033.2|186908.2|187039.6|186914.6|187033.2|186908.2|20
1722529860000|2024-08-01 16:31:00|187032.7|186907.7|187030|186905|187032.7|186907.7|187027.9|186902.9|27
1722529870000|2024-08-01 16:31:10|187027.5|186902.5|187049.5|186924.5|187050.6|186925.6|187025.3|186900.3|25
1722529880000|2024-08-01 16:31:20|187048.8|186923.8|187085.6|186960.6|187087.2|186962.2|187048.4|186923.4|28
1722529890000|2024-08-01 16:31:30|187090.9|186965.9|187092.2|186967.2|187096.8|186971.8|187088.6|186963.6|21
1722529900000|2024-08-01 16:31:40|187092.8|186967.8|187088.1|186963.1|187100.6|186975.6|187087.8|186962.8|29
1722529910000|2024-08-01 16:31:50|187088.2|186963.2|187079.7|186954.7|187088.2|186963.2|187071.6|186946.6|34
1722529920000|2024-08-01 16:32:00|187078.3|186953.3|187135.6|187010.6|187135.8|187010.8|187074.6|186949.6|28
1722529930000|2024-08-01 16:32:10|187137.5|187012.5|187173.8|187048.8|187173.8|187048.8|187136.3|187011.3|26
1722529940000|2024-08-01 16:32:20|187181.8|187056.8|187135.2|187010.2|187184.2|187059.2|187132.3|187007.3|26
1722529950000|2024-08-01 16:32:30|187143.1|187018.1|187189.5|187064.5|187190.6|187065.6|187143.1|187018.1|30
1722529960000|2024-08-01 16:32:40|187189|187064|187189.7|187064.7|187193|187068|187176.5|187051.5|26
1722529970000|2024-08-01 16:32:50|187190.3|187065.3|187160.4|187035.4|187190.7|187065.7|187152.8|187027.8|32
1722529980000|2024-08-01 16:33:00|187160.2|187035.2|187176.7|187051.7|187188.7|187063.7|187155.5|187030.5|28
1722529990000|2024-08-01 16:33:10|187176.5|187051.5|187148.6|187023.6|187180.7|187055.7|187148.5|187023.5|29
1722530000000|2024-08-01 16:33:20|187146.6|187021.6|187128|187003|187161.8|187036.8|187127.9|187002.9|24
1722530010000|2024-08-01 16:33:30|187128.5|187003.5|187127.7|187002.7|187128.5|187003.5|187125.9|187000.9|19
1722530020000|2024-08-01 16:33:40|187126.8|187001.8|187180.7|187055.7|187185.8|187060.8|187123.2|186998.2|29
1722530030000|2024-08-01 16:33:50|187181.1|187056.1|187184.1|187059.1|187184.1|187059.1|187181|187056|27
1722530040000|2024-08-01 16:34:00|187184|187059|187207.8|187082.8|187212.1|187087.1|187184|187059|30
1722530050000|2024-08-01 16:34:10|187209.5|187084.5|187191.1|187066.1|187209.6|187084.6|187185|187060|33
1722530060000|2024-08-01 16:34:20|187190.6|187065.6|187200.4|187075.4|187205.3|187080.3|187190.6|187065.6|26
1722530070000|2024-08-01 16:34:30|187201.4|187076.4|187196.1|187071.1|187201.4|187076.4|187193.7|187068.7|22
1722530080000|2024-08-01 16:34:40|187195|187070|187196.5|187071.5|187201.8|187076.8|187193.7|187068.7|26
1722530090000|2024-08-01 16:34:50|187210|187085|187232.1|187107.1|187239.1|187114.1|187205|187080|29
1722530100000|2024-08-01 16:35:00|187231.7|187106.7|187243.6|187118.6|187257.8|187132.8|187231.7|187106.7|30
1722530110000|2024-08-01 16:35:10|187244.1|187119.1|187244.3|187119.3|187259.1|187134.1|187243.4|187118.4|31
1722530120000|2024-08-01 16:35:20|187239.9|187114.9|187247.4|187122.4|187247.8|187122.8|187239.9|187114.9|17
1722530130000|2024-08-01 16:35:30|187247.3|187122.3|187282.8|187157.8|187286.3|187161.3|187244.1|187119.1|29
1722530140000|2024-08-01 16:35:40|187284.3|187159.3|187279.1|187154.1|187295.6|187170.6|187279|187154|23
1722530150000|2024-08-01 16:35:50|187279|187154|187284.9|187159.9|187284.9|187159.9|187262.4|187137.4|33
1722530160000|2024-08-01 16:36:00|187285.5|187160.5|187287.1|187162.1|187302.9|187177.9|187285.5|187160.5|24
1722530170000|2024-08-01 16:36:10|187287.2|187162.2|187279|187154|187291.5|187166.5|187279|187154|29
1722530180000|2024-08-01 16:36:20|187278.4|187153.4|187281.9|187156.9|187282.2|187157.2|187278.4|187153.4|26
1722530190000|2024-08-01 16:36:30|187281.8|187156.8|187249.8|187124.8|187281.8|187156.8|187246.6|187121.6|27
1722530200000|2024-08-01 16:36:40|187252.5|187127.5|187251|187126|187252.5|187127.5|187250.5|187125.5|25
1722530210000|2024-08-01 16:36:50|187250.5|187125.5|187236.1|187111.1|187250.5|187125.5|187229.3|187104.3|25
1722530220000|2024-08-01 16:37:00|187231.7|187106.7|187226.5|187101.5|187238.8|187113.8|187226.3|187101.3|21
1722530230000|2024-08-01 16:37:10|187226.6|187101.6|187249.2|187124.2|187249.2|187124.2|187226.6|187101.6|25
1722530240000|2024-08-01 16:37:20|187252.3|187127.3|187243.6|187118.6|187276.9|187151.9|187239.5|187114.5|27
1722530250000|2024-08-01 16:37:30|187244.2|187119.2|187244.7|187119.7|187246.5|187121.5|187243.5|187118.5|21
1722530260000|2024-08-01 16:37:40|187244.6|187119.6|187240.6|187115.6|187244.6|187119.6|187240.5|187115.5|15
1722530270000|2024-08-01 16:37:50|187240.7|187115.7|187246.2|187121.2|187251.2|187126.2|187240.7|187115.7|19
1722530280000|2024-08-01 16:38:00|187247.9|187122.9|187231.1|187106.1|187280.1|187155.1|187227.5|187102.5|28
1722530290000|2024-08-01 16:38:10|187232.1|187107.1|187238.7|187113.7|187242.4|187117.4|187231.6|187106.6|25
1722530300000|2024-08-01 16:38:20|187238.8|187113.8|187260.5|187135.5|187261|187136|187237.7|187112.7|23
1722530310000|2024-08-01 16:38:30|187260|187135|187255.1|187130.1|187260.9|187135.9|187252.7|187127.7|21
1722530320000|2024-08-01 16:38:40|187256.4|187131.4|187343.9|187218.9|187343.9|187218.9|187255.3|187130.3|33
1722530330000|2024-08-01 16:38:50|187350.5|187225.5|187439.1|187314.1|187464.9|187339.9|187349.2|187224.2|36
1722530340000|2024-08-01 16:39:00|187426.3|187301.3|187455.4|187330.4|187455.6|187330.6|187399.5|187274.5|36
1722530350000|2024-08-01 16:39:10|187454.7|187329.7|187465|187340|187465|187340|187425.7|187300.7|36
1722530360000|2024-08-01 16:39:20|187466.2|187341.2|187467.7|187342.7|187484.7|187359.7|187462.4|187337.4|26
1722530370000|2024-08-01 16:39:30|187468.9|187343.9|187464|187339|187470.3|187345.3|187439.3|187314.3|33
1722530380000|2024-08-01 16:39:40|187466.2|187341.2|187472.5|187347.5|187474.9|187349.9|187466.2|187341.2|25
1722530390000|2024-08-01 16:39:50|187473.7|187348.7|187472.4|187347.4|187475|187350|187440|187315|28
1722530400000|2024-08-01 16:40:00|187474|187349|187489.9|187364.9|187489.9|187364.9|187466.2|187341.2|28
1722530410000|2024-08-01 16:40:10|187484.9|187359.9|187496.8|187371.8|187513.4|187388.4|187465.3|187340.3|32
1722530420000|2024-08-01 16:40:20|187494.8|187369.8|187500.8|187375.8|187502|187377|187482.5|187357.5|30
1722530430000|2024-08-01 16:40:30|187500.7|187375.7|187499.2|187374.2|187502.9|187377.9|187497.6|187372.6|19
1722530440000|2024-08-01 16:40:40|187499.6|187374.6|187473.7|187348.7|187500.6|187375.6|187470.2|187345.2|36
1722530450000|2024-08-01 16:40:50|187473.9|187348.9|187500.8|187375.8|187500.8|187375.8|187472.4|187347.4|30
1722530460000|2024-08-01 16:41:00|187500.5|187375.5|187532|187407|187537|187412|187500.5|187375.5|29
1722530470000|2024-08-01 16:41:10|187531.7|187406.7|187497.5|187372.5|187531.7|187406.7|187495.6|187370.6|27
1722530480000|2024-08-01 16:41:20|187496|187371|187496.3|187371.3|187499.7|187374.7|187495.5|187370.5|27
1722530490000|2024-08-01 16:41:30|187495.8|187370.8|187527.9|187402.9|187528.9|187403.9|187494.9|187369.9|24
1722530500000|2024-08-01 16:41:40|187528|187403|187579.9|187454.9|187599.1|187474.1|187528|187403|26
1722530510000|2024-08-01 16:41:50|187579.8|187454.8|187608.3|187483.3|187612.7|187487.7|187579.8|187454.8|29
1722530520000|2024-08-01 16:42:00|187608.2|187483.2|187920.6|187795.6|187930.1|187803.1|187591.4|187466.4|33
1722530530000|2024-08-01 16:42:10|187924.3|187799.3|187939.2|187814.2|187940.3|187815.3|187905.7|187780.7|35
1722530540000|2024-08-01 16:42:20|187939.1|187814.1|187998|187873|188064.2|187901.3|187917.2|187792.2|34
1722530550000|2024-08-01 16:42:30|188021.2|187896.2|187951.4|187826.4|188022.5|187897.5|187946.1|187821.1|39
1722530560000|2024-08-01 16:42:40|187950.6|187825.6|187887.1|187762.1|188026|187901|187884.9|187759.9|35
1722530570000|2024-08-01 16:42:50|187891.6|187766.6|187898.3|187773.3|187941|187816|187850.6|187725.6|38
1722530580000|2024-08-01 16:43:00|187904.1|187779.1|187885.1|187760.1|187904.1|187793.8|187843.8|187750.3|36
1722530590000|2024-08-01 16:43:10|187837.7|187712.7|187874|187749|187892.7|187767.7|187818|187693|39
1722530600000|2024-08-01 16:43:20|187880.2|187755.2|187805.1|187680.1|187880.6|187755.6|187802.4|187677.4|36
1722530610000|2024-08-01 16:43:30|187803.7|187678.7|187813.6|187688.6|187824.6|187699.6|187797.7|187672.7|30
1722530620000|2024-08-01 16:43:40|187814.5|187689.5|187738.3|187613.3|187816.8|187691.8|187736.4|187611.4|17
1722530630000|2024-08-01 16:43:50|187740.2|187615.2|187755.2|187630.2|187756.3|187631.3|187740.2|187615.2|30
1722530640000|2024-08-01 16:44:00|187757|187632|187755.5|187630.5|187766.5|187641.5|187755.2|187630.2|25
1722530650000|2024-08-01 16:44:10|187755.7|187630.7|187720.2|187595.2|187755.7|187630.7|187702.6|187577.6|24
1722530660000|2024-08-01 16:44:20|187721.8|187596.8|187719.5|187594.5|187743.9|187618.9|187718.5|187593.5|31
1722530670000|2024-08-01 16:44:30|187720.8|187595.8|187779.4|187654.4|187784.8|187659.8|187719.7|187594.7|26
1722530680000|2024-08-01 16:44:40|187780.6|187655.6|187748.3|187623.3|187788.7|187663.7|187746.6|187621.6|29
1722530690000|2024-08-01 16:44:50|187747.7|187622.7|187713.4|187588.4|187748.7|187623.7|187711.5|187586.5|27
1722530700000|2024-08-01 16:45:00|187713.8|187588.8|187688.8|187563.8|187713.8|187588.8|187678.8|187553.8|29
1722530710000|2024-08-01 16:45:10|187689.5|187564.5|187673.4|187548.4|187689.5|187564.5|187650.2|187525.2|30
1722530720000|2024-08-01 16:45:20|187673.3|187548.3|187681.4|187556.4|187682.8|187557.8|187671.1|187546.1|27
1722530730000|2024-08-01 16:45:30|187682.1|187557.1|187736.3|187611.3|187757.5|187632.5|187682.1|187557.1|32
1722530740000|2024-08-01 16:45:40|187736.2|187611.2|187786.6|187661.6|187803.5|187678.5|187736.2|187611.2|24
1722530750000|2024-08-01 16:45:50|187786.3|187661.3|187714.3|187589.3|187787.9|187662.9|187707.8|187582.8|28
1722530760000|2024-08-01 16:46:00|187714.4|187589.4|187767|187642|187767.8|187642.8|187713.3|187588.3|27
1722530770000|2024-08-01 16:46:10|187769.4|187644.4|187776.5|187651.5|187785.2|187660.2|187744.8|187619.8|31
1722530780000|2024-08-01 16:46:20|187777.2|187652.2|187795.2|187670.2|187798.8|187673.8|187777.2|187652.2|28
1722530790000|2024-08-01 16:46:30|187795|187670|187753.6|187628.6|187795|187670|187751.9|187626.9|25
1722530800000|2024-08-01 16:46:40|187753.4|187628.4|187846.5|187721.5|187846.5|187721.5|187753.4|187628.4|27
1722530810000|2024-08-01 16:46:50|187848.1|187723.1|187893.2|187768.2|187914.8|187789.8|187848.1|187723.1|35
1722530820000|2024-08-01 16:47:00|187892.9|187767.9|187858.3|187733.3|187899.4|187774.4|187857.8|187732.8|34
1722530830000|2024-08-01 16:47:10|187856|187731|187895.4|187770.4|187900.7|187775.7|187851.8|187726.8|25
1722530840000|2024-08-01 16:47:20|187895.3|187770.3|188019.4|187894.4|188021.3|187896.3|187893.6|187768.6|36
1722530850000|2024-08-01 16:47:30|188016.7|187891.7|187957.6|187832.6|188016.7|187891.7|187955.1|187830.1|28
1722530860000|2024-08-01 16:47:40|187956.9|187831.9|187958.6|187833.6|187959|187834|187942.5|187817.5|37
1722530870000|2024-08-01 16:47:50|187959.3|187834.3|187990|187865|187990|187865|187950.5|187825.5|30
1722530880000|2024-08-01 16:48:00|187988|187863|187971.9|187846.9|187990.4|187865.4|187963.4|187838.4|33
1722530890000|2024-08-01 16:48:10|187969|187844|187980.3|187855.3|187984.8|187859.8|187936.8|187811.8|35
1722530900000|2024-08-01 16:48:20|187981.2|187856.2|187958.9|187833.9|187983.1|187858.1|187953.3|187828.3|35
1722530910000|2024-08-01 16:48:30|187959.6|187834.6|188010.5|187885.5|188012.3|187887.3|187957.3|187832.3|33
1722530920000|2024-08-01 16:48:40|188014.9|187889.9|188011.7|187886.7|188015.8|187890.8|187999.2|187874.2|31
1722530930000|2024-08-01 16:48:50|188011.6|187886.6|188006.3|187881.3|188026.4|187901.4|188006.3|187881.3|23
1722530940000|2024-08-01 16:49:00|188005.3|187880.3|188012|187887|188012|187887|187979|187854|31
1722530950000|2024-08-01 16:49:10|188010.1|187885.1|188006.5|187881.5|188011.1|187886.1|187972.9|187847.9|33
1722530960000|2024-08-01 16:49:20|188008.3|187883.3|188010.3|187885.3|188018.2|187893.2|188008.3|187883.3|32
1722530970000|2024-08-01 16:49:30|188011|187886|188012.3|187887.3|188012.9|187887.9|188010.4|187885.4|19
1722530980000|2024-08-01 16:49:40|188008.9|187883.9|188033|187908|188035.7|187910.7|188002.4|187877.4|23
1722530990000|2024-08-01 16:49:50|188033.4|187908.4|188035.6|187910.6|188044|187919|188033.3|187908.3|19
1722531000000|2024-08-01 16:50:00|188035.2|187910.2|188081.2|187956.2|188082.5|187957.5|188033.7|187908.7|32
1722531010000|2024-08-01 16:50:10|188081.4|187956.4|188068.6|187943.6|188095.3|187970.3|188068.6|187943.6|32
1722531020000|2024-08-01 16:50:20|188069.6|187944.6|188087.4|187962.4|188104.5|187979.5|188068.7|187943.7|30
1722531030000|2024-08-01 16:50:30|188088.8|187963.8|188003.9|187878.9|188093.4|187968.4|187976.9|187851.9|37
1722531040000|2024-08-01 16:50:40|188002.2|187877.2|187968.5|187843.5|188020.4|187895.4|187964.7|187839.7|30
1722531050000|2024-08-01 16:50:50|187969.3|187844.3|187956.2|187831.2|187969.8|187844.8|187945.2|187820.2|31
1722531060000|2024-08-01 16:51:00|187956.1|187831.1|187958.4|187833.4|187967.4|187842.4|187954.8|187829.8|27
1722531070000|2024-08-01 16:51:10|187956.4|187831.4|187971.5|187846.5|187973.7|187848.7|187953.7|187828.7|23
1722531080000|2024-08-01 16:51:20|187968.1|187843.1|187952.2|187827.2|187968.1|187843.1|187950.7|187825.7|26
1722531090000|2024-08-01 16:51:30|187952.3|187827.3|187965|187840|187965.4|187840.4|187951.4|187826.4|21
1722531100000|2024-08-01 16:51:40|187964.7|187839.7|187960.7|187835.7|187966.1|187841.1|187956.4|187831.4|25
1722531110000|2024-08-01 16:51:50|187959.5|187834.5|187876.5|187751.5|187959.5|187834.5|187876.5|187751.5|30
1722531120000|2024-08-01 16:52:00|187875.5|187750.5|187916.2|187791.2|187916.2|187791.2|187872.6|187747.6|33
1722531130000|2024-08-01 16:52:10|187914.8|187789.8|187981.5|187856.5|188009|187884|187913.4|187788.4|32
1722531140000|2024-08-01 16:52:20|187981.4|187856.4|187937.7|187812.7|187999.4|187874.4|187935|187810|35
1722531150000|2024-08-01 16:52:30|187937.9|187812.9|187967.6|187842.6|187968.9|187843.9|187937.9|187812.9|25
1722531160000|2024-08-01 16:52:40|187967|187842|187982.2|187857.2|187982.2|187857.2|187965.8|187840.8|24
1722531170000|2024-08-01 16:52:50|187986.8|187861.8|187994.3|187869.3|187999.1|187874.1|187986.8|187861.8|31
1722531180000|2024-08-01 16:53:00|187981.7|187856.7|187976.8|187851.8|187987.7|187862.7|187961.5|187836.5|30
1722531190000|2024-08-01 16:53:10|187976.3|187851.3|187983.2|187858.2|187986.9|187861.9|187976.3|187851.3|32
1722531200000|2024-08-01 16:53:20|187981|187856|187968.4|187843.4|187986.1|187861.1|187965.4|187840.4|23
1722531210000|2024-08-01 16:53:30|187966.9|187841.9|187858.2|187733.2|187966.9|187841.9|187858.2|187733.2|19
1722531220000|2024-08-01 16:53:40|187863.1|187738.1|187845|187720|187867.6|187742.6|187838.3|187713.3|30
1722531230000|2024-08-01 16:53:50|187842.7|187717.7|187799.7|187674.7|187843.2|187718.2|187799.5|187674.5|29
1722531240000|2024-08-01 16:54:00|187799.2|187674.2|187809.7|187684.7|187817.1|187692.1|187796.5|187671.5|35
1722531250000|2024-08-01 16:54:10|187809.6|187684.6|187784.8|187659.8|187810.5|187685.5|187781.5|187656.5|28
1722531260000|2024-08-01 16:54:20|187784.9|187659.9|187777.6|187652.6|187785.9|187660.9|187777|187652|27
1722531270000|2024-08-01 16:54:30|187780|187655|187788|187663|187795.9|187670.9|187774.7|187649.7|29
1722531280000|2024-08-01 16:54:40|187788.4|187663.4|187810.8|187685.8|187812.7|187687.7|187788.4|187663.4|20
1722531290000|2024-08-01 16:54:50|187810.7|187685.7|187810.5|187685.5|187812.7|187687.7|187810.5|187685.5|9
1722531300000|2024-08-01 16:55:00|187812.6|187687.6|187813.5|187688.5|187820.9|187695.9|187812.1|187687.1|29
1722531310000|2024-08-01 16:55:10|187813|187688|187787.6|187662.6|187817.6|187692.6|187787.6|187662.6|25
1722531320000|2024-08-01 16:55:20|187787.5|187662.5|187846.3|187721.3|187848.4|187723.4|187786.1|187661.1|27
1722531330000|2024-08-01 16:55:30|187848.9|187723.9|187899.8|187774.8|187923.7|187798.7|187848.9|187723.9|33
1722531340000|2024-08-01 16:55:40|187899.7|187774.7|187971.2|187846.2|187975.3|187850.3|187899.7|187774.7|34
1722531350000|2024-08-01 16:55:50|187960.6|187835.6|187949.2|187824.2|187961.6|187836.6|187940|187815|37
1722531360000|2024-08-01 16:56:00|187949.1|187824.1|187951.7|187826.7|187955.8|187830.8|187947.1|187822.1|31
1722531370000|2024-08-01 16:56:10|187951|187826|187964.4|187839.4|187965.3|187840.3|187951|187826|25
1722531380000|2024-08-01 16:56:20|187963.7|187838.7|187929.6|187804.6|187963.9|187838.9|187929.6|187804.6|24
1722531390000|2024-08-01 16:56:30|187928.9|187803.9|187932.8|187807.8|187932.8|187807.8|187920.2|187795.2|24
1722531400000|2024-08-01 16:56:40|187932.1|187807.1|187936|187811|187936.5|187811.5|187931|187806|28
1722531410000|2024-08-01 16:56:50|187937.6|187812.6|187923.1|187798.1|187948|187823|187923.1|187798.1|28
1722531420000|2024-08-01 16:57:00|187939|187814|187924.7|187799.7|187944.3|187819.3|187914|187789|38
1722531430000|2024-08-01 16:57:10|187923.4|187798.4|187884.5|187759.5|187927.3|187802.3|187880.7|187755.7|30
1722531440000|2024-08-01 16:57:20|187886.4|187761.4|187848.9|187723.9|187893.3|187768.3|187848.7|187723.7|29
1722531450000|2024-08-01 16:57:30|187849|187724|187851.5|187726.5|187876.2|187751.2|187847.2|187722.2|30
1722531460000|2024-08-01 16:57:40|187851.8|187726.8|187844.9|187719.9|187857.7|187732.7|187835|187710|29
1722531470000|2024-08-01 16:57:50|187844.4|187719.4|187839.9|187714.9|187844.4|187719.4|187837.6|187712.6|19
1722531480000|2024-08-01 16:58:00|187840.1|187715.1|187820.9|187695.9|187840.3|187715.3|187820.9|187695.9|23
1722531490000|2024-08-01 16:58:10|187821.1|187696.1|187797.2|187672.2|187821.7|187696.7|187786.3|187661.3|32
1722531500000|2024-08-01 16:58:20|187797.5|187672.5|187793|187668|187806.6|187681.6|187788.5|187663.5|33
1722531510000|2024-08-01 16:58:30|187793.4|187668.4|187788.5|187663.5|187797.4|187672.4|187782.6|187657.6|29
1722531520000|2024-08-01 16:58:40|187787.7|187662.7|187784.7|187659.7|187787.7|187662.7|187774.9|187649.9|29
1722531530000|2024-08-01 16:58:50|187785.2|187660.2|187784|187659|187785.9|187660.9|187782.2|187657.2|13
1722531540000|2024-08-01 16:59:00|187784.8|187659.8|187795.8|187670.8|187805.7|187680.7|187784.8|187659.8|28
1722531550000|2024-08-01 16:59:10|187798.3|187673.3|187783.8|187658.8|187801.9|187676.9|187779.8|187654.8|30
1722531560000|2024-08-01 16:59:20|187784.2|187659.2|187789.8|187664.8|187796|187671|187781.3|187656.3|23
1722531570000|2024-08-01 16:59:30|187789.9|187664.9|187778.1|187653.1|187792.1|187667.1|187771.6|187646.6|35
1722531580000|2024-08-01 16:59:40|187778.2|187653.2|187738.2|187613.2|187778.2|187653.2|187737.6|187612.6|29
1722531590000|2024-08-01 16:59:50|187741|187616|187732.8|187607.8|187741|187616|187726.6|187601.6|26
1722531600000|2024-08-01 17:00:00|187728.6|187603.6|187704|187579|187731.6|187606.6|187703.7|187578.7|27
1722531610000|2024-08-01 17:00:10|187702.9|187577.9|187733|187608|187735.4|187610.4|187702.9|187577.9|26
1722531620000|2024-08-01 17:00:20|187732.5|187607.5|187716.4|187591.4|187732.5|187607.5|187713.6|187588.6|26
1722531630000|2024-08-01 17:00:30|187719.5|187594.5|187701.1|187576.1|187726.3|187601.3|187701.1|187576.1|26
1722531640000|2024-08-01 17:00:40|187709.6|187584.6|187705.3|187580.3|187712.3|187587.3|187698.8|187573.8|29
1722531650000|2024-08-01 17:00:50|187704.6|187579.6|187803.7|187678.7|187804.9|187679.9|187704.6|187579.6|36
1722531660000|2024-08-01 17:01:00|187799.1|187674.1|187881.8|187756.8|187882.5|187757.5|187799.1|187674.1|36
1722531670000|2024-08-01 17:01:10|187882.3|187757.3|187848.9|187723.9|187882.3|187757.3|187847.3|187722.3|36
1722531680000|2024-08-01 17:01:20|187849.8|187724.8|187849.7|187724.7|187852.8|187727.8|187845.9|187720.9|24
1722531690000|2024-08-01 17:01:30|187847.8|187722.8|187843.1|187718.1|187847.8|187722.8|187827.5|187702.5|34
1722531700000|2024-08-01 17:01:40|187843|187718|187850.2|187725.2|187850.8|187725.8|187834.7|187709.7|25
1722531710000|2024-08-01 17:01:50|187851.3|187726.3|187852.7|187727.7|187875.7|187750.7|187849.3|187724.3|36
1722531720000|2024-08-01 17:02:00|187850.9|187725.9|187838.9|187713.9|187851.3|187726.3|187835.3|187710.3|26
1722531730000|2024-08-01 17:02:10|187838.8|187713.8|187835.8|187710.8|187849.8|187724.8|187835.8|187710.8|19
1722531740000|2024-08-01 17:02:20|187836.2|187711.2|187854|187729|187855|187730|187836.2|187711.2|24
1722531750000|2024-08-01 17:02:30|187853.9|187728.9|187869.4|187744.4|187869.4|187744.4|187838.5|187713.5|28
1722531760000|2024-08-01 17:02:40|187869.2|187744.2|187987|187862|187990.8|187865.8|187867.8|187742.8|33
1722531770000|2024-08-01 17:02:50|187994.3|187869.3|187996.4|187871.4|188008.7|187883.7|187976.2|187851.2|35
1722531780000|2024-08-01 17:03:00|187994.3|187869.3|187929.3|187804.3|187995.4|187870.4|187914.6|187789.6|37
1722531790000|2024-08-01 17:03:10|187932|187807|187953.8|187828.8|187962.6|187837.6|187932|187807|38
1722531800000|2024-08-01 17:03:20|187952.7|187827.7|187958|187833|187961.8|187836.8|187948.4|187823.4|39
1722531810000|2024-08-01 17:03:30|187962.7|187837.7|187944.3|187819.3|187962.7|187837.7|187940.5|187815.5|35
1722531820000|2024-08-01 17:03:40|187944.2|187819.2|187907.7|187782.7|187945.1|187820.1|187900.7|187775.7|30
1722531830000|2024-08-01 17:03:50|187906.7|187781.7|187901.9|187776.9|187915.7|187790.7|187901.6|187776.6|28
1722531840000|2024-08-01 17:04:00|187902|187777|187853.4|187728.4|187902|187777|187849.4|187724.4|32
1722531850000|2024-08-01 17:04:10|187854.8|187729.8|187828.3|187703.3|187856.1|187731.1|187828.3|187703.3|30
1722531860000|2024-08-01 17:04:20|187828.2|187703.2|187828.2|187703.2|187835.9|187710.9|187823.3|187698.3|31
1722531870000|2024-08-01 17:04:30|187826.5|187701.5|187797.7|187672.7|187830.9|187705.9|187793.9|187668.9|28
1722531880000|2024-08-01 17:04:40|187798|187673|187783.2|187658.2|187800|187675|187771.8|187646.8|31
1722531890000|2024-08-01 17:04:50|187784.7|187659.7|187796|187671|187796.4|187671.4|187783.4|187658.4|33
1722531900000|2024-08-01 17:05:00|187796.8|187671.8|187811.3|187686.3|187814.7|187689.7|187788.7|187663.7|33
1722531910000|2024-08-01 17:05:10|187813.8|187688.8|187795.6|187670.6|187834|187709|187793|187668|37
1722531920000|2024-08-01 17:05:20|187793.7|187668.7|187928.9|187803.9|187930.1|187805.1|187791.7|187666.7|37
1722531930000|2024-08-01 17:05:30|187928.6|187803.6|187876.6|187751.6|187941.2|187816.2|187876.6|187751.6|32
1722531940000|2024-08-01 17:05:40|187876.5|187751.5|187874.3|187749.3|187876.9|187751.9|187872.8|187747.8|23
1722531950000|2024-08-01 17:05:50|187874.2|187749.2|187875.9|187750.9|187878.2|187753.2|187872.2|187747.2|34
1722531960000|2024-08-01 17:06:00|187885.6|187760.6|187880.3|187755.3|187885.6|187760.6|187876.3|187751.3|25
1722531970000|2024-08-01 17:06:10|187879.5|187754.5|187876.5|187751.5|187879.5|187754.5|187874.1|187749.1|16
1722531980000|2024-08-01 17:06:20|187873.6|187748.6|187891.9|187766.9|187892.2|187767.2|187873.4|187748.4|30
1722531990000|2024-08-01 17:06:30|187891.8|187766.8|187950.7|187825.7|187950.8|187825.8|187891.7|187766.7|28
1722532000000|2024-08-01 17:06:40|187949.6|187824.6|187948.7|187823.7|187954.4|187829.4|187947.5|187822.5|27
1722532010000|2024-08-01 17:06:50|187949.3|187824.3|187954.9|187829.9|187954.9|187829.9|187901.5|187776.5|31
1722532020000|2024-08-01 17:07:00|187951.4|187826.4|188021.9|187896.9|188021.9|187896.9|187951.4|187826.4|28
1722532030000|2024-08-01 17:07:10|188018.7|187893.7|188014|187889|188022.9|187897.9|187992.4|187867.4|38
1722532040000|2024-08-01 17:07:20|188013.3|187888.3|188020.8|187895.8|188024.4|187899.4|188009.3|187884.3|34
1722532050000|2024-08-01 17:07:30|187990.8|187865.8|187954|187829|187993.5|187868.5|187946.3|187821.3|36
1722532060000|2024-08-01 17:07:40|187952.3|187827.3|187953|187828|187973.3|187848.3|187940.6|187815.6|34
1722532070000|2024-08-01 17:07:50|187950.3|187825.3|187949.6|187824.6|187950.7|187825.7|187946.6|187821.6|30
1722532080000|2024-08-01 17:08:00|187949.3|187824.3|187949.1|187824.1|187953.8|187828.8|187947.3|187822.3|27
1722532090000|2024-08-01 17:08:10|187948.6|187823.6|187931.5|187806.5|187950.6|187825.6|187922.4|187797.4|30
1722532100000|2024-08-01 17:08:20|187931.6|187806.6|187948.2|187823.2|187948.5|187823.5|187931|187806|24
1722532110000|2024-08-01 17:08:30|187946.9|187821.9|187938.5|187813.5|187950.2|187825.2|187924.9|187799.9|27
1722532120000|2024-08-01 17:08:40|187938.4|187813.4|187948.6|187823.6|187950|187825|187938.4|187813.4|19
1722532130000|2024-08-01 17:08:50|187952.4|187827.4|187980|187855|187989.7|187864.7|187952.4|187827.4|29
1722532140000|2024-08-01 17:09:00|187980.1|187855.1|187945.8|187820.8|187989.5|187864.5|187928.5|187803.5|32
1722532150000|2024-08-01 17:09:10|187945.3|187820.3|187940.2|187815.2|187946.5|187821.5|187940.2|187815.2|22
1722532160000|2024-08-01 17:09:20|187939.6|187814.6|187957.5|187832.5|187957.5|187832.5|187939.6|187814.6|27
1722532170000|2024-08-01 17:09:30|187957.1|187832.1|187940.8|187815.8|187957.1|187832.1|187940.8|187815.8|24
1722532180000|2024-08-01 17:09:40|187941|187816|187937.4|187812.4|187941|187816|187934.2|187809.2|18
1722532190000|2024-08-01 17:09:50|187938.6|187813.6|187945|187820|187945.6|187820.6|187935.2|187810.2|23
1722532200000|2024-08-01 17:10:00|187943.9|187818.9|187927.3|187802.3|187944.1|187819.1|187923.8|187798.8|21
1722532210000|2024-08-01 17:10:10|187928.1|187803.1|187955.7|187830.7|187975.5|187850.5|187928.1|187803.1|25
1722532220000|2024-08-01 17:10:20|187953.5|187828.5|187940.2|187815.2|187953.7|187828.7|187939|187814|14
1722532230000|2024-08-01 17:10:30|187939.3|187814.3|187937.2|187812.2|187940.8|187815.8|187933|187808|20
1722532240000|2024-08-01 17:10:40|187937.3|187812.3|187932.5|187807.5|187938.8|187813.8|187932.3|187807.3|22
1722532250000|2024-08-01 17:10:50|187932.1|187807.1|187939|187814|187939|187814|187924|187799|16
1722532260000|2024-08-01 17:11:00|187939.1|187814.1|187944.8|187819.8|187945.9|187820.9|187939.1|187814.1|18
1722532270000|2024-08-01 17:11:10|187943.8|187818.8|187950|187825|187950|187825|187943.8|187818.8|18
1722532280000|2024-08-01 17:11:20|187958.1|187833.1|187948.1|187823.1|187960|187835|187943.6|187818.6|20
1722532290000|2024-08-01 17:11:30|187971.7|187846.7|187968.5|187843.5|187972.3|187847.3|187961.4|187836.4|32
1722532300000|2024-08-01 17:11:40|187969.1|187844.1|187975.4|187850.4|187975.4|187850.4|187967.8|187842.8|18
1722532310000|2024-08-01 17:11:50|187976.1|187851.1|187943.3|187818.3|187981.7|187856.7|187940.1|187815.1|18
1722532320000|2024-08-01 17:12:00|187943.1|187818.1|187947.1|187822.1|187950.7|187825.7|187943.1|187818.1|15
1722532330000|2024-08-01 17:12:10|187947.2|187822.2|187939.8|187814.8|187947.4|187822.4|187939.7|187814.7|22
1722532340000|2024-08-01 17:12:20|187939.7|187814.7|187937.1|187812.1|187941.7|187816.7|187936.7|187811.7|22
1722532350000|2024-08-01 17:12:30|187938.6|187813.6|187944|187819|187947.7|187822.7|187934.1|187809.1|21
1722532360000|2024-08-01 17:12:40|187943.6|187818.6|187937.2|187812.2|187947.4|187822.4|187936|187811|20
1722532370000|2024-08-01 17:12:50|187936.1|187811.1|187942.9|187817.9|187942.9|187817.9|187936.1|187811.1|14
1722532380000|2024-08-01 17:13:00|187942.1|187817.1|187942.2|187817.2|187943.4|187818.4|187941.3|187816.3|12
1722532390000|2024-08-01 17:13:10|187941.6|187816.6|188031.9|187906.9|188041.2|187916.2|187937.3|187812.3|24
1722532400000|2024-08-01 17:13:20|188031.8|187906.8|187970|187845|188031.8|187906.8|187967.4|187842.4|28
1722532410000|2024-08-01 17:13:30|187970.6|187845.6|188010.2|187885.2|188010.2|187885.2|187970.6|187845.6|26
1722532420000|2024-08-01 17:13:40|188010.6|187885.6|188047.9|187922.9|188048.9|187923.9|188010.6|187885.6|30
1722532430000|2024-08-01 17:13:50|188041.9|187916.9|188056.1|187931.1|188062|187937|188040.9|187915.9|25
1722532440000|2024-08-01 17:14:00|188055.6|187930.6|188044.6|187919.6|188057.3|187932.3|188044.6|187919.6|13
1722532450000|2024-08-01 17:14:10|188038|187913|188086.2|187961.2|188086.6|187961.6|188031.5|187906.5|31
1722532460000|2024-08-01 17:14:20|188086.3|187961.3|188102|187977|188104|187979|188086.3|187961.3|23
1722532470000|2024-08-01 17:14:30|188102.6|187977.6|188096|187971|188102.6|187977.6|188095.8|187970.8|15
1722532480000|2024-08-01 17:14:40|188096.2|187971.2|188084.1|187959.1|188096.2|187971.2|188076.7|187951.7|27
1722532490000|2024-08-01 17:14:50|188085.1|187960.1|188100.9|187975.9|188100.9|187975.9|188083.2|187958.2|15
1722532500000|2024-08-01 17:15:00|188093.6|187968.6|188152.9|188027.9|188153.6|188028.6|188091.8|187966.8|33
1722532510000|2024-08-01 17:15:10|188154|188029|188121.2|187996.2|188155.3|188030.3|188120.7|187995.7|36
1722532520000|2024-08-01 17:15:20|188122.6|187997.6|188150.8|188025.8|188156|188031|188119.4|187994.4|31
1722532530000|2024-08-01 17:15:30|188151.3|188026.3|188149.5|188024.5|188156.2|188031.2|188143.8|188018.8|23
1722532540000|2024-08-01 17:15:40|188150.1|188025.1|188123.4|187998.4|188187.6|188062.6|188113.2|187988.2|33
1722532550000|2024-08-01 17:15:50|188124|187999|188084.6|187959.6|188124|187999|188084.6|187959.6|33
1722532560000|2024-08-01 17:16:00|188087.4|187962.4|188095.8|187970.8|188103.2|187978.2|188065.9|187940.9|32
1722532570000|2024-08-01 17:16:10|188095.7|187970.7|188070.7|187945.7|188095.7|187970.7|188070.2|187945.2|25
1722532580000|2024-08-01 17:16:20|188070.4|187945.4|188115.1|187990.1|188119.1|187994.1|188070.1|187945.1|31
1722532590000|2024-08-01 17:16:30|188114.6|187989.6|188110.4|187985.4|188116.2|187991.2|188108.6|187983.6|27
1722532600000|2024-08-01 17:16:40|188106.1|187981.1|188083.2|187958.2|188106.1|187981.1|188080.5|187955.5|27
1722532610000|2024-08-01 17:16:50|188083.7|187958.7|188096.5|187971.5|188105.2|187980.2|188069.7|187944.7|20
1722532620000|2024-08-01 17:17:00|188098.3|187973.3|188078.4|187953.4|188105.1|187980.1|188078.4|187953.4|26
1722532630000|2024-08-01 17:17:10|188077.6|187952.6|188029.7|187904.7|188077.6|187952.6|188025.4|187900.4|32
1722532640000|2024-08-01 17:17:20|188031.2|187906.2|188033.3|187908.3|188049.3|187924.3|188031.2|187906.2|28
1722532650000|2024-08-01 17:17:30|188032.1|187907.1|188036.1|187911.1|188036.1|187911.1|188032|187907|21
1722532660000|2024-08-01 17:17:40|188036.3|187911.3|188037.6|187912.6|188041.5|187916.5|188035.6|187910.6|15
1722532670000|2024-08-01 17:17:50|188036.8|187911.8|188062.2|187937.2|188062.2|187937.2|188036.4|187911.4|22
1722532680000|2024-08-01 17:18:00|188070.2|187945.2|188106.7|187981.7|188137.7|188012.7|188069.1|187944.1|32
1722532690000|2024-08-01 17:18:10|188104.4|187979.4|188107.5|187982.5|188108.2|187983.2|188104.1|187979.1|24
1722532700000|2024-08-01 17:18:20|188108.1|187983.1|188086.6|187961.6|188108.4|187983.4|188078.3|187953.3|30
1722532710000|2024-08-01 17:18:30|188086.5|187961.5|188078.6|187953.6|188086.5|187961.5|188076.2|187951.2|28
1722532720000|2024-08-01 17:18:40|188078.7|187953.7|188078.4|187953.4|188084.1|187959.1|188073.5|187948.5|30
1722532730000|2024-08-01 17:18:50|188077.7|187952.7|188079.6|187954.6|188079.6|187954.6|188072.5|187947.5|24
1722532740000|2024-08-01 17:19:00|188079.2|187954.2|188078.6|187953.6|188079.6|187954.6|188073.5|187948.5|17
1722532750000|2024-08-01 17:19:10|188078.4|187953.4|188097.2|187972.2|188097.2|187972.2|188078.3|187953.3|30
1722532760000|2024-08-01 17:19:20|188097.3|187972.3|188117.9|187992.9|188131.6|188006.6|188097.3|187972.3|24
1722532770000|2024-08-01 17:19:30|188118|187993|188118.5|187993.5|188122.4|187997.4|188117.2|187992.2|22
1722532780000|2024-08-01 17:19:40|188120.1|187995.1|188130.5|188005.5|188130.5|188005.5|188116.9|187991.9|25
1722532790000|2024-08-01 17:19:50|188130.4|188005.4|188121.8|187996.8|188130.4|188005.4|188119.5|187994.5|24
1722532800000|2024-08-01 17:20:00|188121.9|187996.9|188074.3|187949.3|188126.5|188001.5|188067.2|187942.2|36
1722532810000|2024-08-01 17:20:10|188075.3|187950.3|188073.9|187948.9|188081.1|187956.1|188062.7|187937.7|32
1722532820000|2024-08-01 17:20:20|188072.4|187947.4|188010.7|187885.7|188072.4|187947.4|188002.5|187877.5|33
1722532830000|2024-08-01 17:20:30|188009.5|187884.5|188011.5|187886.5|188011.5|187886.5|187992.1|187867.1|32
1722532840000|2024-08-01 17:20:40|188014.8|187889.8|188048.3|187923.3|188048.3|187923.3|188012.3|187887.3|24
1722532850000|2024-08-01 17:20:50|188048.8|187923.8|188091.5|187966.5|188092.3|187967.3|188048.5|187923.5|20
1722532860000|2024-08-01 17:21:00|188091.6|187966.6|188090.8|187965.8|188092.6|187967.6|188080.9|187955.9|30
1722532870000|2024-08-01 17:21:10|188090.5|187965.5|188084|187959|188091.1|187966.1|188084|187959|19
1722532880000|2024-08-01 17:21:20|188085.8|187960.8|188086.6|187961.6|188088.8|187963.8|188080.6|187955.6|16
1722532890000|2024-08-01 17:21:30|188086.8|187961.8|188080.3|187955.3|188088.3|187963.3|188080.3|187955.3|19
1722532900000|2024-08-01 17:21:40|188081|187956|188076|187951|188081|187956|188070.6|187945.6|13
1722532910000|2024-08-01 17:21:50|188077.4|187952.4|188073.4|187948.4|188082.7|187957.7|188067.7|187942.7|25
1722532920000|2024-08-01 17:22:00|188075.4|187950.4|188075.3|187950.3|188080.4|187955.4|188074.1|187949.1|32
1722532930000|2024-08-01 17:22:10|188076.4|187951.4|188098.1|187973.1|188102.4|187977.4|188058.5|187933.5|32
1722532940000|2024-08-01 17:22:20|188098.8|187973.8|188110.3|187985.3|188113.3|187988.3|188096.7|187971.7|32
1722532950000|2024-08-01 17:22:30|188110.2|187985.2|188107|187982|188119|187994|188102.2|187977.2|29
1722532960000|2024-08-01 17:22:40|188106.6|187981.6|188099.7|187974.7|188106.6|187981.6|188099.7|187974.7|12
1722532970000|2024-08-01 17:22:50|188100.3|187975.3|188100.3|187975.3|188101.5|187976.5|188099.6|187974.6|10
1722532980000|2024-08-01 17:23:00|188100.8|187975.8|188112|187987|188112.9|187987.9|188095.9|187970.9|20
1722532990000|2024-08-01 17:23:10|188111.2|187986.2|188129.9|188004.9|188130.3|188005.3|188111.2|187986.2|24
1722533000000|2024-08-01 17:23:20|188130.3|188005.3|188127.4|188002.4|188130.3|188005.3|188113.4|187988.4|20
1722533010000|2024-08-01 17:23:30|188127.6|188002.6|188180.8|188055.8|188189.9|188064.9|188127.6|188002.6|32
1722533020000|2024-08-01 17:23:40|188177.8|188052.8|188236.7|188111.7|188236.7|188111.7|188176.8|188051.8|33
1722533030000|2024-08-01 17:23:50|188237.4|188112.4|188235.9|188110.9|188238|188113|188233.3|188108.3|32
1722533040000|2024-08-01 17:24:00|188236|188111|188224.5|188099.5|188236.4|188111.4|188223.9|188098.9|30
1722533050000|2024-08-01 17:24:10|188226.3|188101.3|188242.4|188117.4|188245.8|188120.8|188226.3|188101.3|33
1722533060000|2024-08-01 17:24:20|188243.4|188118.4|188247|188122|188247.9|188122.9|188243.4|188118.4|20
1722533070000|2024-08-01 17:24:30|188250.6|188125.6|188254.3|188129.3|188255.4|188130.4|188248.8|188123.8|18
1722533080000|2024-08-01 17:24:40|188253.9|188128.9|188299.2|188174.2|188304.4|188179.4|188246.2|188121.2|33
1722533090000|2024-08-01 17:24:50|188299.6|188174.6|188303.4|188178.4|188309.2|188184.2|188298.7|188173.7|25
1722533100000|2024-08-01 17:25:00|188312.5|188187.5|188324.2|188199.2|188330.2|188205.2|188312.2|188187.2|30
1722533110000|2024-08-01 17:25:10|188324.5|188199.5|188320.9|188195.9|188327.9|188202.9|188315.7|188190.7|20
1722533120000|2024-08-01 17:25:20|188320|188195|188317.8|188192.8|188321.8|188196.8|188317.6|188192.6|12
1722533130000|2024-08-01 17:25:30|188319.2|188194.2|188319.9|188194.9|188339.1|188214.1|188319.2|188194.2|30
1722533140000|2024-08-01 17:25:40|188320.5|188195.5|188327.4|188202.4|188333.9|188208.9|188320.5|188195.5|29
1722533150000|2024-08-01 17:25:50|188328.5|188203.5|188326|188201|188331.5|188206.5|188326|188201|19
1722533160000|2024-08-01 17:26:00|188321.9|188196.9|188330|188205|188332.3|188207.3|188321.3|188196.3|12
1722533170000|2024-08-01 17:26:10|188329.9|188204.9|188325.8|188200.8|188330.2|188205.2|188325.8|188200.8|17
1722533180000|2024-08-01 17:26:20|188326.2|188201.2|188327|188202|188327.2|188202.2|188322.4|188197.4|21
1722533190000|2024-08-01 17:26:30|188328.3|188203.3|188350.4|188225.4|188350.4|188225.4|188327.1|188202.1|22
1722533200000|2024-08-01 17:26:40|188349.9|188224.9|188398.5|188273.5|188398.5|188273.5|188347.4|188222.4|29
1722533210000|2024-08-01 17:26:50|188399.5|188274.5|188444.2|188319.2|188453.2|188328.2|188397.4|188272.4|33
1722533220000|2024-08-01 17:27:00|188444.5|188319.5|188452.2|188327.2|188454.1|188329.1|188437.5|188312.5|28
1722533230000|2024-08-01 17:27:10|188451.7|188326.7|188435|188310|188453.7|188328.7|188434.6|188309.6|26
1722533240000|2024-08-01 17:27:20|188434.9|188309.9|188435.3|188310.3|188439.7|188314.7|188423.7|188298.7|22
1722533250000|2024-08-01 17:27:30|188434.3|188309.3|188417|188292|188434.3|188309.3|188411.1|188286.1|27
1722533260000|2024-08-01 17:27:40|188416.9|188291.9|188448.6|188323.6|188454.3|188329.3|188412.2|188287.2|26
1722533270000|2024-08-01 17:27:50|188448.1|188323.1|188424.6|188299.6|188448.5|188323.5|188423.7|188298.7|26
1722533280000|2024-08-01 17:28:00|188423.8|188298.8|188420.8|188295.8|188425|188300|188420.8|188295.8|12
1722533290000|2024-08-01 17:28:10|188420.2|188295.2|188353.9|188228.9|188420.2|188295.2|188345.9|188220.9|33
1722533300000|2024-08-01 17:28:20|188355|188230|188353.7|188228.7|188362.5|188237.5|188351.7|188226.7|25
1722533310000|2024-08-01 17:28:30|188349.6|188224.6|188352.6|188227.6|188364|188239|188349.5|188224.5|19
1722533320000|2024-08-01 17:28:40|188352.2|188227.2|188381.1|188256.1|188381.1|188256.1|188352.2|188227.2|27
1722533330000|2024-08-01 17:28:50|188384.8|188259.8|188370.4|188245.4|188388|188263|188368.3|188243.3|25
1722533340000|2024-08-01 17:29:00|188370.2|188245.2|188372.8|188247.8|188373.7|188248.7|188370.2|188245.2|22
1722533350000|2024-08-01 17:29:10|188358.4|188233.4|188355.9|188230.9|188358.4|188233.4|188345.6|188220.6|30
1722533360000|2024-08-01 17:29:20|188371.8|188246.8|188428.4|188303.4|188428.4|188303.4|188369.3|188244.3|33
1722533370000|2024-08-01 17:29:30|188428.3|188303.3|188433.7|188308.7|188443.3|188318.3|188426.6|188301.6|30
1722533380000|2024-08-01 17:29:40|188434.1|188309.1|188434.4|188309.4|188435.6|188310.6|188434.1|188309.1|18
1722533390000|2024-08-01 17:29:50|188434.5|188309.5|188450.4|188325.4|188451|188326|188434.3|188309.3|19
1722533400000|2024-08-01 17:30:00|188450.9|188325.9|188472.7|188347.7|188484.4|188359.4|188450.5|188325.5|23
1722533410000|2024-08-01 17:30:10|188472.8|188347.8|188502|188377|188514.9|188389.9|188472.8|188347.8|29
1722533420000|2024-08-01 17:30:20|188500.4|188375.4|188512.2|188387.2|188512.2|188387.2|188496.1|188371.1|21
1722533430000|2024-08-01 17:30:30|188511.7|188386.7|188514.8|188389.8|188515.6|188390.6|188511.7|188386.7|19
1722533440000|2024-08-01 17:30:40|188515.3|188390.3|188508.2|188383.2|188516.4|188391.4|188508|188383|18
1722533450000|2024-08-01 17:30:50|188508.1|188383.1|188650.8|188525.8|188658.9|188533.9|188504.1|188379.1|23
1722533460000|2024-08-01 17:31:00|188649|188524|188640.8|188515.8|188651.8|188526.8|188640.8|188515.8|27
1722533470000|2024-08-01 17:31:10|188639.8|188514.8|188625.2|188500.2|188645.7|188520.7|188621|188496|29
1722533480000|2024-08-01 17:31:20|188626.3|188501.3|188632.4|188507.4|188632.5|188507.5|188622.5|188497.5|26
1722533490000|2024-08-01 17:31:30|188631.9|188506.9|188610.6|188485.6|188641.2|188516.2|188606.7|188481.7|27
1722533500000|2024-08-01 17:31:40|188610.5|188485.5|188603.9|188478.9|188614.2|188489.2|188603.2|188478.2|18
1722533510000|2024-08-01 17:31:50|188604.1|188479.1|188587.9|188462.9|188604.4|188479.4|188584.2|188459.2|25
1722533520000|2024-08-01 17:32:00|188589.2|188464.2|188605.7|188480.7|188608.9|188483.9|188589.2|188464.2|21
1722533530000|2024-08-01 17:32:10|188606.2|188481.2|188604.9|188479.9|188608|188483|188604.9|188479.9|15
1722533540000|2024-08-01 17:32:20|188604.4|188479.4|188605.5|188480.5|188605.6|188480.6|188603.7|188478.7|12
1722533550000|2024-08-01 17:32:30|188604.9|188479.9|188604.7|188479.7|188608.2|188483.2|188604.7|188479.7|6
1722533560000|2024-08-01 17:32:40|188604|188479|188602.1|188477.1|188606|188481|188601.9|188476.9|15
1722533570000|2024-08-01 17:32:50|188604.2|188479.2|188638|188513|188641.4|188516.4|188603.4|188478.4|23
1722533580000|2024-08-01 17:33:00|188639.8|188514.8|188614.6|188489.6|188647.5|188522.5|188614.6|188489.6|36
1722533590000|2024-08-01 17:33:10|188615.1|188490.1|188622.1|188497.1|188628.8|188503.8|188614.5|188489.5|25
1722533600000|2024-08-01 17:33:20|188621.4|188496.4|188557.5|188432.5|188621.4|188496.4|188556.3|188431.3|28
1722533610000|2024-08-01 17:33:30|188557.7|188432.7|188540.4|188415.4|188559.9|188434.9|188532|188407|22
1722533620000|2024-08-01 17:33:40|188539.8|188414.8|188539.5|188414.5|188542.1|188417.1|188534.1|188409.1|22
1722533630000|2024-08-01 17:33:50|188540.1|188415.1|188488.1|188363.1|188540.5|188415.5|188481.9|188356.9|23
1722533640000|2024-08-01 17:34:00|188488.9|188363.9|188515|188390|188515|188390|188486.3|188361.3|31
1722533650000|2024-08-01 17:34:10|188514.9|188389.9|188462.6|188337.6|188515.9|188390.9|188461.8|188336.8|22
1722533660000|2024-08-01 17:34:20|188463.1|188338.1|188434.2|188309.2|188463.8|188338.8|188431.4|188306.4|23
1722533670000|2024-08-01 17:34:30|188434.9|188309.9|188409.4|188284.4|188434.9|188309.9|188407.7|188282.7|20
1722533680000|2024-08-01 17:34:40|188409|188284|188372|188247|188409.4|188284.4|188349.9|188224.9|26
1722533690000|2024-08-01 17:34:50|188372.1|188247.1|188373.1|188248.1|188376.1|188251.1|188372.1|188247.1|11
1722533700000|2024-08-01 17:35:00|188372.1|188247.1|188303.3|188178.3|188372.6|188247.6|188303.3|188178.3|18
1722533710000|2024-08-01 17:35:10|188309.5|188184.5|188363.7|188238.7|188369.7|188244.7|188308.2|188183.2|31
1722533720000|2024-08-01 17:35:20|188364.3|188239.3|188358.9|188233.9|188372|188247|188355.8|188230.8|32
1722533730000|2024-08-01 17:35:30|188370.8|188245.8|188402.4|188277.4|188403|188278|188369.1|188244.1|33
1722533740000|2024-08-01 17:35:40|188401.4|188276.4|188404.6|188279.6|188408.1|188283.1|188395.9|188270.9|31
1722533750000|2024-08-01 17:35:50|188419|188294|188421.8|188296.8|188422.1|188297.1|188412.5|188287.5|21
1722533760000|2024-08-01 17:36:00|188420.5|188295.5|188446.5|188321.5|188459.6|188334.6|188410.9|188285.9|29
1722533770000|2024-08-01 17:36:10|188448|188323|188462.9|188337.9|188466|188341|188447.9|188322.9|25
1722533780000|2024-08-01 17:36:20|188462.5|188337.5|188526.4|188401.4|188527.2|188402.2|188462.5|188337.5|26
1722533790000|2024-08-01 17:36:30|188525.4|188400.4|188529.9|188404.9|188533|188408|188510.7|188385.7|27
1722533800000|2024-08-01 17:36:40|188530.3|188405.3|188513|188388|188530.8|188405.8|188509.3|188384.3|22
1722533810000|2024-08-01 17:36:50|188515.4|188390.4|188521.9|188396.9|188523.2|188398.2|188511.2|188386.2|24
1722533820000|2024-08-01 17:37:00|188520.8|188395.8|188509.6|188384.6|188529.4|188404.4|188507.2|188382.2|25
1722533830000|2024-08-01 17:37:10|188509.5|188384.5|188510.2|188385.2|188511.9|188386.9|188508.3|188383.3|22
1722533840000|2024-08-01 17:37:20|188510.6|188385.6|188528.7|188403.7|188528.7|188403.7|188510|188385|22
1722533850000|2024-08-01 17:37:30|188528.5|188403.5|188525.2|188400.2|188528.5|188403.5|188522|188397|18
1722533860000|2024-08-01 17:37:40|188524.2|188399.2|188482|188357|188524.2|188399.2|188469.6|188344.6|29
1722533870000|2024-08-01 17:37:50|188482.5|188357.5|188477.6|188352.6|188499.5|188374.5|188476.8|188351.8|24
1722533880000|2024-08-01 17:38:00|188478|188353|188464.8|188339.8|188485.5|188360.5|188462.8|188337.8|24
1722533890000|2024-08-01 17:38:10|188465|188340|188487.5|188362.5|188487.5|188362.5|188465|188340|22
1722533900000|2024-08-01 17:38:20|188492.4|188367.4|188461.5|188336.5|188492.7|188367.7|188458.8|188333.8|24
1722533910000|2024-08-01 17:38:30|188461.8|188336.8|188393.1|188268.1|188461.9|188336.9|188392.2|188267.2|32
1722533920000|2024-08-01 17:38:40|188387.7|188262.7|188388.2|188263.2|188392.1|188267.1|188387.7|188262.7|27
1722533930000|2024-08-01 17:38:50|188389.3|188264.3|188387.1|188262.1|188392|188267|188386.4|188261.4|30
1722533940000|2024-08-01 17:39:00|188387.5|188262.5|188378.7|188253.7|188394.6|188269.6|188376.8|188251.8|34
1722533950000|2024-08-01 17:39:10|188378.6|188253.6|188386.1|188261.1|188386.3|188261.3|188378.6|188253.6|25
1722533960000|2024-08-01 17:39:20|188386.2|188261.2|188416.8|188291.8|188416.8|188291.8|188386.2|188261.2|23
1722533970000|2024-08-01 17:39:30|188415.6|188290.6|188427.5|188302.5|188436.2|188311.2|188412.9|188287.9|33
1722533980000|2024-08-01 17:39:40|188428|188303|188434.5|188309.5|188434.5|188309.5|188426.2|188301.2|16
1722533990000|2024-08-01 17:39:50|188434.4|188309.4|188424.9|188299.9|188450.2|188325.2|188423.3|188298.3|32
1722534000000|2024-08-01 17:40:00|188425.6|188300.6|188431.1|188306.1|188431.8|188306.8|188425.6|188300.6|30
1722534010000|2024-08-01 17:40:10|188432.3|188307.3|188425|188300|188432.4|188307.4|188421.4|188296.4|25
1722534020000|2024-08-01 17:40:20|188425.1|188300.1|188450.3|188325.3|188452.3|188327.3|188425.1|188300.1|25
1722534030000|2024-08-01 17:40:30|188450.7|188325.7|188458.6|188333.6|188458.6|188333.6|188450.3|188325.3|23
1722534040000|2024-08-01 17:40:40|188457.8|188332.8|188456|188331|188473.1|188348.1|188455.3|188330.3|30
1722534050000|2024-08-01 17:40:50|188455.9|188330.9|188506|188381|188507.3|188382.3|188453.9|188328.9|33
1722534060000|2024-08-01 17:41:00|188505.9|188380.9|188459.3|188334.3|188505.9|188380.9|188457.1|188332.1|35
1722534070000|2024-08-01 17:41:10|188459.7|188334.7|188409.2|188284.2|188459.7|188334.7|188396.4|188271.4|34
1722534080000|2024-08-01 17:41:20|188410.2|188285.2|188386.6|188261.6|188412.2|188287.2|188385.4|188260.4|33
1722534090000|2024-08-01 17:41:30|188387.3|188262.3|188381.5|188256.5|188390.2|188265.2|188381.4|188256.4|34
1722534100000|2024-08-01 17:41:40|188381.4|188256.4|188448|188323|188450.3|188325.3|188373.2|188248.2|36
1722534110000|2024-08-01 17:41:50|188447.7|188322.7|188431.7|188306.7|188451.4|188326.4|188429.6|188304.6|35
1722534120000|2024-08-01 17:42:00|188430.5|188305.5|188442.3|188317.3|188443.2|188318.2|188426.8|188301.8|33
1722534130000|2024-08-01 17:42:10|188418.5|188293.5|188414|188289|188421.5|188296.5|188411.5|188286.5|35
1722534140000|2024-08-01 17:42:20|188414.2|188289.2|188414|188289|188429.8|188304.8|188413.9|188288.9|28
1722534150000|2024-08-01 17:42:30|188414.4|188289.4|188366.4|188241.4|188414.4|188289.4|188361.3|188236.3|28
1722534160000|2024-08-01 17:42:40|188366.9|188241.9|188342.6|188217.6|188371.6|188246.6|188341.7|188216.7|24
1722534170000|2024-08-01 17:42:50|188342|188217|188336.4|188211.4|188342|188217|188335.5|188210.5|26
1722534180000|2024-08-01 17:43:00|188336.7|188211.7|188333|188208|188339.1|188214.1|188333|188208|27
1722534190000|2024-08-01 17:43:10|188331.3|188206.3|188272.4|188147.4|188335.5|188210.5|188270.4|188145.4|26
1722534200000|2024-08-01 17:43:20|188273.9|188148.9|188267|188142|188273.9|188148.9|188267|188142|20
1722534210000|2024-08-01 17:43:30|188265.6|188140.6|188264.1|188139.1|188265.6|188140.6|188256|188131|19
1722534220000|2024-08-01 17:43:40|188264.6|188139.6|188221.7|188096.7|188264.6|188139.6|188212.6|188087.6|21
1722534230000|2024-08-01 17:43:50|188221.9|188096.9|188190.8|188140.8|188222|188153.1|188189.4|188094.9|32
1722534240000|2024-08-01 17:44:00|188193|188143|188186.8|188136.8|188197.3|188147.3|188185.8|188135.8|21
1722534250000|2024-08-01 17:44:10|188186.7|188136.7|188220.2|188095.2|188226|188141.2|188186.7|188095.2|12
1722534260000|2024-08-01 17:44:20|188220.4|188095.4|188156.4|188031.4|188220.4|188095.4|188151.9|188026.9|27
1722534270000|2024-08-01 17:44:30|188156.9|188031.9|188151.4|188026.4|188177.5|188052.5|188141.1|188016.1|29
1722534280000|2024-08-01 17:44:40|188157|188032|188173.7|188048.7|188202.3|188077.3|188151.5|188026.5|28
1722534290000|2024-08-01 17:44:50|188174.4|188049.4|188151|188026|188174.4|188049.4|188150.5|188025.5|28
1722534300000|2024-08-01 17:45:00|188151.5|188026.5|188119.2|187994.2|188155.2|188030.2|188118.9|187993.9|33
1722534310000|2024-08-01 17:45:10|188121.3|187996.3|188095.7|187970.7|188124.7|187999.7|188095.1|187970.1|24
1722534320000|2024-08-01 17:45:20|188095.1|187970.1|188114.1|187989.1|188130.6|188005.6|188091.8|187966.8|24
1722534330000|2024-08-01 17:45:30|188114|187989|188081.9|187956.9|188116.1|187991.1|188081.1|187956.1|30
1722534340000|2024-08-01 17:45:40|188081.6|187956.6|188081.5|187956.5|188083.3|187958.3|188081.1|187956.1|29
1722534350000|2024-08-01 17:45:50|188081.3|187956.3|188056.1|187931.1|188084.8|187959.8|188055.4|187930.4|26
1722534360000|2024-08-01 17:46:00|188054.3|187929.3|188053|187928|188069.1|187976.5|188020.4|187927|33
1722534370000|2024-08-01 17:46:10|188053.1|187928.1|188054.4|187929.4|188056.7|187931.7|188047.3|187922.3|19
1722534380000|2024-08-01 17:46:20|188053.6|187928.6|188050.2|187925.2|188060.3|187935.3|188050.2|187925.2|17
1722534390000|2024-08-01 17:46:30|188050.8|187925.8|187965.1|187840.1|188050.8|187925.8|187965.1|187840.1|30
1722534400000|2024-08-01 17:46:40|187967.5|187842.5|187954.7|187829.7|188009.8|187884.8|187954.7|187829.7|34
1722534410000|2024-08-01 17:46:50|187955|187830|187925.5|187800.5|187955.1|187830.1|187913.8|187788.8|24
1722534420000|2024-08-01 17:47:00|187933.4|187808.4|188006.3|187881.3|188009|187884|187927|187802|34
1722534430000|2024-08-01 17:47:10|188006.8|187881.8|188045.9|187920.9|188046.8|187921.8|188006.3|187881.3|32
1722534440000|2024-08-01 17:47:20|188045.8|187920.8|188127.7|188002.7|188142.7|188017.7|188043.4|187918.4|28
1722534450000|2024-08-01 17:47:30|188128.2|188003.2|188123.2|187998.2|188131.3|188006.3|188120.7|187995.7|24
1722534460000|2024-08-01 17:47:40|188123.1|187998.1|188107.2|187982.2|188123.1|187998.1|188085.2|187960.2|20
1722534470000|2024-08-01 17:47:50|188107.7|187982.7|188157.6|188032.6|188158.5|188033.5|188107.7|187982.7|30
1722534480000|2024-08-01 17:48:00|188157.7|188032.7|188091|187966|188158|188033|188086.5|187961.5|32
1722534490000|2024-08-01 17:48:10|188089|187964|188104.6|187979.6|188115.6|187990.6|188088.3|187963.3|29
1722534500000|2024-08-01 17:48:20|188105.2|187980.2|188082|187957|188115.1|187990.1|188080.8|187955.8|24
1722534510000|2024-08-01 17:48:30|188082.4|187957.4|188098.3|187973.3|188105.3|187980.3|188082.4|187957.4|29
1722534520000|2024-08-01 17:48:40|188096.7|187971.7|188115.3|187990.3|188115.8|187990.8|188096.7|187971.7|30
1722534530000|2024-08-01 17:48:50|188115.6|187990.6|188136.3|188011.3|188151.1|188026.1|188114.2|187989.2|27
1722534540000|2024-08-01 17:49:00|188143.9|188018.9|188154.3|188029.3|188155.1|188030.1|188143.9|188018.9|29
1722534550000|2024-08-01 17:49:10|188154.1|188029.1|188114.8|187989.8|188168.1|188043.1|188112.1|187987.1|32
1722534560000|2024-08-01 17:49:20|188114.9|187989.9|188108.7|187983.7|188119.9|187994.9|188108.7|187983.7|28
1722534570000|2024-08-01 17:49:30|188110.2|187985.2|188106.1|187981.1|188110.2|187985.2|188098.5|187973.5|27
1722534580000|2024-08-01 17:49:40|188104.9|187979.9|188146.3|188021.3|188153.2|188028.2|188104.9|187979.9|30
1722534590000|2024-08-01 17:49:50|188144.4|188019.4|188154.5|188029.5|188154.5|188029.5|188136.8|188011.8|29
1722534600000|2024-08-01 17:50:00|188155.8|188030.8|188171.5|188046.5|188171.5|188046.5|188155.8|188030.8|31
1722534610000|2024-08-01 17:50:10|188170.4|188045.4|188170.9|188045.9|188175.8|188050.8|188161.6|188036.6|28
1722534620000|2024-08-01 17:50:20|188170.8|188045.8|188199.2|188074.2|188213.9|188088.9|188167.1|188042.1|26
1722534630000|2024-08-01 17:50:30|188199.3|188074.3|188157.2|188032.2|188199.3|188074.3|188152.3|188027.3|27
1722534640000|2024-08-01 17:50:40|188157.4|188032.4|188164.3|188039.3|188164.3|188039.3|188157.2|188032.2|27
1722534650000|2024-08-01 17:50:50|188165|188040|188160.6|188035.6|188166.7|188041.7|188159.9|188034.9|27
1722534660000|2024-08-01 17:51:00|188156.6|188031.6|188160.4|188035.4|188169.8|188044.8|188148|188023|30
1722534670000|2024-08-01 17:51:10|188157.6|188032.6|188126.1|188001.1|188157.6|188032.6|188101.3|187976.3|34
1722534680000|2024-08-01 17:51:20|188133.6|188008.6|188140.6|188015.6|188143.8|188018.8|188133.5|188008.5|13
1722534690000|2024-08-01 17:51:30|188139.3|188014.3|188159.1|188034.1|188166.1|188041.1|188139.3|188014.3|29
1722534700000|2024-08-01 17:51:40|188159.7|188034.7|188133.2|188008.2|188159.7|188034.7|188130.4|188005.4|28
1722534710000|2024-08-01 17:51:50|188132.2|188007.2|188134.2|188009.2|188136.1|188011.1|188132.2|188007.2|20
1722534720000|2024-08-01 17:52:00|188136.5|188011.5|188149|188024|188155.4|188030.4|188135.4|188010.4|23
1722534730000|2024-08-01 17:52:10|188149.6|188024.6|188141.6|188016.6|188151.2|188026.2|188096.3|187971.3|25
1722534740000|2024-08-01 17:52:20|188141.1|188016.1|188139.6|188014.6|188141.6|188016.6|188138.5|188013.5|27
1722534750000|2024-08-01 17:52:30|188140|188015|188158.2|188033.2|188159.6|188034.6|188139|188014|27
1722534760000|2024-08-01 17:52:40|188158.8|188033.8|188158.7|188033.7|188162.6|188037.6|188158.1|188033.1|20
1722534770000|2024-08-01 17:52:50|188158.4|188033.4|188157.5|188032.5|188161|188036|188156.4|188031.4|20
1722534780000|2024-08-01 17:53:00|188158|188033|188117.6|187992.6|188158.7|188033.7|188117.6|187992.6|33
1722534790000|2024-08-01 17:53:10|188118.2|187993.2|188128.2|188003.2|188129.4|188004.4|188118.2|187993.2|29
1722534800000|2024-08-01 17:53:20|188127.5|188002.5|188111.1|187986.1|188131.1|188006.1|188111.1|187986.1|30
1722534810000|2024-08-01 17:53:30|188110.2|187985.2|188098.2|187973.2|188110.2|187985.2|188096.8|187971.8|23
1722534820000|2024-08-01 17:53:40|188098.4|187973.4|188109.9|187984.9|188117.2|187992.2|188098|187973|25
1722534830000|2024-08-01 17:53:50|188109.1|187984.1|188102.7|187977.7|188109.1|187984.1|188100.7|187975.7|20
1722534840000|2024-08-01 17:54:00|188102.9|187977.9|188102|187977|188104.7|187979.7|188099.5|187974.5|19
1722534850000|2024-08-01 17:54:10|188101.9|187976.9|188102|187977|188104.1|187979.1|188101.7|187976.7|23
1722534860000|2024-08-01 17:54:20|188102.3|187977.3|188095.8|187970.8|188102.3|187977.3|188095.3|187970.3|23
1722534870000|2024-08-01 17:54:30|188096.5|187971.5|188094.3|187969.3|188096.5|187971.5|188092.9|187967.9|22
1722534880000|2024-08-01 17:54:40|188094.4|187969.4|188104.1|187979.1|188117.5|187992.5|188094.4|187969.4|31
1722534890000|2024-08-01 17:54:50|188104.3|187979.3|188093.2|187968.2|188104.4|187979.4|188091.5|187966.5|22
1722534900000|2024-08-01 17:55:00|188094.9|187969.9|188104.5|187979.5|188104.5|187979.5|188086.9|187961.9|28
1722534910000|2024-08-01 17:55:10|188104|187979|188153.7|188028.7|188153.7|188028.7|188104|187979|22
1722534920000|2024-08-01 17:55:20|188154.2|188029.2|188167.3|188042.3|188172|188047|188150.8|188025.8|30
1722534930000|2024-08-01 17:55:30|188167.7|188042.7|188168.4|188043.4|188171.8|188046.8|188167.2|188042.2|25
1722534940000|2024-08-01 17:55:40|188168.3|188043.3|188167.9|188042.9|188177.9|188052.9|188167.9|188042.9|26
1722534950000|2024-08-01 17:55:50|188167.2|188042.2|188150.8|188025.8|188167.2|188042.2|188146.8|188021.8|33
1722534960000|2024-08-01 17:56:00|188150.3|188025.3|188142.3|188017.3|188151.4|188026.4|188142.1|188017.1|20
1722534970000|2024-08-01 17:56:10|188143.6|188018.6|188172.8|188047.8|188174.2|188049.2|188139.2|188014.2|27
1722534980000|2024-08-01 17:56:20|188185.3|188060.3|188178.3|188053.3|188218.3|188093.3|188170.3|188045.3|32
1722534990000|2024-08-01 17:56:30|188178.4|188053.4|188173.3|188048.3|188187.6|188062.6|188173|188048|22
1722535000000|2024-08-01 17:56:40|188173.4|188048.4|188193.2|188068.2|188196|188071|188173.1|188048.1|16
1722535010000|2024-08-01 17:56:50|188194.5|188069.5|188227.1|188102.1|188229|188104|188194.5|188069.5|32
1722535020000|2024-08-01 17:57:00|188227.3|188102.3|188219.4|188094.4|188228.8|188103.8|188219.4|188094.4|30
1722535030000|2024-08-01 17:57:10|188224.4|188099.4|188225.6|188100.6|188228.6|188103.6|188221.6|188096.6|26
1722535040000|2024-08-01 17:57:20|188226.1|188101.1|188263.4|188138.4|188279.4|188154.4|188226.1|188101.1|30
1722535050000|2024-08-01 17:57:30|188263|188138|188246.1|188121.1|188263.7|188138.7|188239.5|188114.5|27
1722535060000|2024-08-01 17:57:40|188245.4|188120.4|188227.7|188102.7|188245.4|188120.4|188212.8|188087.8|32
1722535070000|2024-08-01 17:57:50|188227.5|188102.5|188235.2|188110.2|188235.2|188110.2|188223.6|188098.6|30
1722535080000|2024-08-01 17:58:00|188245.9|188120.9|188231.7|188106.7|188247|188122|188228.1|188103.1|32
1722535090000|2024-08-01 17:58:10|188229.3|188104.3|188274.8|188149.8|188285.5|188160.5|188223.1|188098.1|33
1722535100000|2024-08-01 17:58:20|188277.1|188152.1|188264.5|188139.5|188278.8|188153.8|188254|188129|34
1722535110000|2024-08-01 17:58:30|188262.8|188137.8|188256.6|188131.6|188264.5|188139.5|188250.5|188125.5|26
1722535120000|2024-08-01 17:58:40|188255.5|188130.5|188267.3|188142.3|188275.3|188150.3|188255.5|188130.5|33
1722535130000|2024-08-01 17:58:50|188266.8|188141.8|188246.8|188121.8|188269|188144|188243.5|188118.5|31
1722535140000|2024-08-01 17:59:00|188246.2|188121.2|188248.8|188123.8|188250.6|188125.6|188242.6|188117.6|19
1722535150000|2024-08-01 17:59:10|188249.1|188124.1|188243.2|188118.2|188249.2|188124.2|188239.9|188114.9|22
1722535160000|2024-08-01 17:59:20|188243.8|188118.8|188221.5|188096.5|188244|188119|188204.3|188079.3|32
1722535170000|2024-08-01 17:59:30|188220.3|188095.3|188214.1|188089.1|188222.9|188097.9|188210.5|188085.5|37
1722535180000|2024-08-01 17:59:40|188219.9|188094.9|188245|188120|188252.2|188167.5|188215.3|188090.3|37
1722535190000|2024-08-01 17:59:50|188246.6|188121.6|188250.6|188125.6|188267.3|188142.3|188244.4|188119.4|34
1722535200000|2024-08-01 18:00:00|188252.4|188127.4|188273.4|188148.4|188277|188152|188243.6|188118.6|31
1722535210000|2024-08-01 18:00:10|188272.9|188147.9|188254.7|188129.7|188273.8|188148.8|188254.4|188129.4|31
1722535220000|2024-08-01 18:00:20|188254|188129|188288|188163|188289.8|188164.8|188234.3|188109.3|34
1722535230000|2024-08-01 18:00:30|188289.2|188164.2|188269.6|188144.6|188298.1|188173.1|188268.6|188143.6|31
1722535240000|2024-08-01 18:00:40|188272.8|188147.8|188271.6|188146.6|188283.8|188158.8|188271.1|188146.1|25
1722535250000|2024-08-01 18:00:50|188270|188145|188274.7|188149.7|188284.9|188159.9|188270|188145|26
1722535260000|2024-08-01 18:01:00|188274.9|188149.9|188254.7|188129.7|188277.5|188152.5|188250.3|188125.3|29
1722535270000|2024-08-01 18:01:10|188254.4|188129.4|188255.8|188130.8|188261.7|188136.7|188252.3|188127.3|26
1722535280000|2024-08-01 18:01:20|188256.4|188131.4|188198.1|188073.1|188256.4|188131.4|188197.4|188072.4|30
1722535290000|2024-08-01 18:01:30|188198.4|188073.4|188210.4|188085.4|188214.9|188089.9|188196.7|188071.7|32
1722535300000|2024-08-01 18:01:40|188209|188084|188197.5|188072.5|188209|188084|188190.6|188065.6|27
1722535310000|2024-08-01 18:01:50|188197.4|188072.4|188192.7|188067.7|188197.4|188072.4|188189.5|188064.5|24
1722535320000|2024-08-01 18:02:00|188193.4|188068.4|188175.9|188050.9|188198.2|188073.2|188158.8|188033.8|33
1722535330000|2024-08-01 18:02:10|188178|188053|188190.9|188065.9|188191|188066|188177.9|188052.9|30
1722535340000|2024-08-01 18:02:20|188190.8|188065.8|188170.9|188045.9|188200.8|188075.8|188165.1|188040.1|33
1722535350000|2024-08-01 18:02:30|188171.5|188046.5|188166.5|188041.5|188171.5|188046.5|188163.1|188038.1|17
1722535360000|2024-08-01 18:02:40|188165.8|188040.8|188198.8|188073.8|188200.5|188075.5|188164.7|188039.7|25
1722535370000|2024-08-01 18:02:50|188198.4|188073.4|188233|188108|188233.8|188108.8|188193.7|188068.7|34
1722535380000|2024-08-01 18:03:00|188232.2|188107.2|188195.5|188070.5|188235.4|188110.4|188195.3|188070.3|26
1722535390000|2024-08-01 18:03:10|188195.8|188070.8|188196.8|188071.8|188199.4|188074.4|188193.9|188068.9|27
1722535400000|2024-08-01 18:03:20|188202.5|188077.5|188213.2|188088.2|188221.3|188096.3|188201.2|188076.2|29
1722535410000|2024-08-01 18:03:30|188213.4|188088.4|188223.1|188098.1|188223.1|188098.1|188210.9|188085.9|28
1722535420000|2024-08-01 18:03:40|188223.6|188098.6|188221.4|188096.4|188228.3|188103.3|188218.3|188093.3|27
1722535430000|2024-08-01 18:03:50|188219.3|188094.3|188218|188093|188222.1|188097.1|188216.2|188091.2|27
1722535440000|2024-08-01 18:04:00|188217.2|188092.2|188195.4|188070.4|188218.3|188093.3|188194.3|188069.3|30
1722535450000|2024-08-01 18:04:10|188195.6|188070.6|188193.5|188068.5|188199.7|188074.7|188193.5|188068.5|22
1722535460000|2024-08-01 18:04:20|188194|188069|188192.8|188067.8|188197|188072|188192.1|188067.1|26
1722535470000|2024-08-01 18:04:30|188192.9|188067.9|188191.7|188066.7|188195.3|188070.3|188191.6|188066.6|20
1722535480000|2024-08-01 18:04:40|188192.2|188067.2|188193.2|188068.2|188193.4|188068.4|188191.6|188066.6|13
1722535490000|2024-08-01 18:04:50|188193.3|188068.3|188086.6|187961.6|188193.3|188068.3|188086.1|187961.1|21
1722535500000|2024-08-01 18:05:00|188087.7|187962.7|188088.1|187963.1|188089.7|187964.7|188085.1|187960.1|20
1722535510000|2024-08-01 18:05:10|188087.9|187962.9|188086.1|187961.1|188089.6|187964.6|188085.5|187960.5|23
1722535520000|2024-08-01 18:05:20|188085.8|187960.8|188091.3|187966.3|188091.5|187966.5|188079.1|187954.1|25
1722535530000|2024-08-01 18:05:30|188089.3|187964.3|188088|187963|188089.3|187964.3|188086.4|187961.4|18
1722535540000|2024-08-01 18:05:40|188088.5|187963.5|188084.2|187959.2|188098.1|187973.1|188083.9|187958.9|22
1722535550000|2024-08-01 18:05:50|188083.8|187958.8|188080.6|187955.6|188088.3|187963.3|188077.3|187952.3|23
1722535560000|2024-08-01 18:06:00|188081.7|187956.7|188088.3|187963.3|188089.2|187964.2|188080|187955|23
1722535570000|2024-08-01 18:06:10|188089|187964|188090|187965|188091.5|187966.5|188087.3|187962.3|24
1722535580000|2024-08-01 18:06:20|188089.5|187964.5|188116.4|187991.4|188122.3|187997.3|188089.5|187964.5|27
1722535590000|2024-08-01 18:06:30|188116.3|187991.3|188093.2|187968.2|188123.8|187998.8|188092.6|187967.6|34
1722535600000|2024-08-01 18:06:40|188092.9|187967.9|188080.8|187955.8|188097.7|187972.7|188080.1|187955.1|24
1722535610000|2024-08-01 18:06:50|188080|187955|188090.2|187965.2|188090.2|187965.2|188080|187955|11
1722535620000|2024-08-01 18:07:00|188089.8|187964.8|188082.4|187957.4|188089.8|187964.8|188082|187957|20
1722535630000|2024-08-01 18:07:10|188082.9|187957.9|188084.1|187959.1|188085.8|187960.8|188082.8|187957.8|18
1722535640000|2024-08-01 18:07:20|188084|187959|188076.4|187951.4|188084.4|187959.4|188056|187931|21
1722535650000|2024-08-01 18:07:30|188077|187952|188079.4|187954.4|188085.1|187960.1|188068.6|187943.6|25
1722535660000|2024-08-01 18:07:40|188079.9|187954.9|188082.4|187957.4|188083.2|187958.2|188077.5|187952.5|16
1722535670000|2024-08-01 18:07:50|188082|187957|188088|187963|188088.4|187963.4|188069.3|187944.3|26
1722535680000|2024-08-01 18:08:00|188087.8|187962.8|188127.2|188002.2|188127.2|188002.2|188087.1|187962.1|25
1722535690000|2024-08-01 18:08:10|188126|188001|188137|188012|188141.1|188016.1|188126|188001|29
1722535700000|2024-08-01 18:08:20|188137.3|188012.3|188136.6|188011.6|188137.3|188012.3|188136.4|188011.4|5
1722535710000|2024-08-01 18:08:30|188137|188012|188127.7|188002.7|188137|188012|188124.4|187999.4|21
1722535720000|2024-08-01 18:08:40|188128.1|188003.1|188126.3|188001.3|188130.8|188005.8|188123|187998|21
1722535730000|2024-08-01 18:08:50|188126.7|188001.7|188130.1|188005.1|188131.7|188006.7|188126.4|188001.4|17
1722535740000|2024-08-01 18:09:00|188127.7|188002.7|188130.2|188005.2|188130.5|188005.5|188125|188000|22
1722535750000|2024-08-01 18:09:10|188129.8|188004.8|188126.9|188001.9|188130.4|188005.4|188126.9|188001.9|14
1722535760000|2024-08-01 18:09:20|188127|188002|188195.5|188070.5|188206|188081|188127|188002|29
1722535770000|2024-08-01 18:09:30|188196|188071|188197|188072|188202.9|188077.9|188196|188071|23
1722535780000|2024-08-01 18:09:40|188196.1|188071.1|188196.7|188071.7|188197.5|188072.5|188189.8|188064.8|30
1722535790000|2024-08-01 18:09:50|188197.1|188072.1|188198.9|188073.9|188199.4|188074.4|188194.7|188069.7|14
1722535800000|2024-08-01 18:10:00|188198.3|188073.3|188193.3|188068.3|188204.3|188079.3|188185.7|188060.7|33
1722535810000|2024-08-01 18:10:10|188192.7|188067.7|188171.1|188046.1|188193.8|188068.8|188165.8|188040.8|27
1722535820000|2024-08-01 18:10:20|188170.9|188045.9|188136.2|188011.2|188177.4|188052.4|188129.7|188004.7|29
1722535830000|2024-08-01 18:10:30|188136.7|188011.7|188148.1|188023.1|188148.8|188023.8|188136.7|188011.7|24
1722535840000|2024-08-01 18:10:40|188148.5|188023.5|188145.8|188020.8|188148.9|188023.9|188139.9|188014.9|17
1722535850000|2024-08-01 18:10:50|188145.1|188020.1|188148.1|188023.1|188148.4|188023.4|188144.9|188019.9|14
1722535860000|2024-08-01 18:11:00|188149.1|188024.1|188130.3|188005.3|188149.1|188024.1|188123|187998|25
1722535870000|2024-08-01 18:11:10|188129.8|188004.8|188094.9|187969.9|188134.5|188009.5|188092.9|187967.9|23
1722535880000|2024-08-01 18:11:20|188094.8|187969.8|188097.4|187972.4|188100.5|187975.5|188094.7|187969.7|27
1722535890000|2024-08-01 18:11:30|188096.7|187971.7|188095|187970|188105.5|187980.5|188094.3|187969.3|23
1722535900000|2024-08-01 18:11:40|188097.9|187972.9|188116.5|187991.5|188119.1|187994.1|188095.7|187970.7|35
1722535910000|2024-08-01 18:11:50|188116.6|187991.6|188121.5|187996.5|188121.7|187996.7|188116.1|187991.1|22
1722535920000|2024-08-01 18:12:00|188118.8|187993.8|188162.2|188037.2|188169.2|188044.2|188116.9|187991.9|26
1722535930000|2024-08-01 18:12:10|188162.8|188037.8|188186.3|188061.3|188186.3|188061.3|188161.5|188036.5|29
1722535940000|2024-08-01 18:12:20|188185.8|188060.8|188202.8|188077.8|188202.8|188077.8|188173.7|188048.7|33
1722535950000|2024-08-01 18:12:30|188204.3|188079.3|188197.2|188072.2|188208.8|188083.8|188197.2|188072.2|26
1722535960000|2024-08-01 18:12:40|188198.8|188073.8|188194.7|188069.7|188199|188074|188193.6|188068.6|21
1722535970000|2024-08-01 18:12:50|188195.4|188070.4|188192.2|188067.2|188196.9|188071.9|188192.2|188067.2|18
1722535980000|2024-08-01 18:13:00|188190.3|188065.3|188168.3|188043.3|188192.8|188067.8|188165|188040|30
1722535990000|2024-08-01 18:13:10|188168.6|188043.6|188170.9|188045.9|188170.9|188045.9|188167.5|188042.5|22
1722536000000|2024-08-01 18:13:20|188170.4|188045.4|188206.7|188081.7|188220.1|188095.1|188169|188044|32
1722536010000|2024-08-01 18:13:30|188206.6|188081.6|188205.9|188080.9|188216.3|188091.3|188204.7|188079.7|28
1722536020000|2024-08-01 18:13:40|188206.4|188081.4|188217.2|188092.2|188217.2|188092.2|188203|188078|34
1722536030000|2024-08-01 18:13:50|188217.8|188092.8|188216.7|188091.7|188231.1|188106.1|188212.8|188087.8|29
1722536040000|2024-08-01 18:14:00|188213.4|188088.4|188199.2|188074.2|188220|188095|188199.2|188074.2|32
1722536050000|2024-08-01 18:14:10|188198.4|188073.4|188188.8|188063.8|188201.4|188076.4|188187.7|188062.7|25
1722536060000|2024-08-01 18:14:20|188188.3|188063.3|188216.4|188091.4|188218|188093|188188.3|188063.3|22
1722536070000|2024-08-01 18:14:30|188217.5|188092.5|188237|188112|188243.6|188118.6|188217.2|188092.2|29
1722536080000|2024-08-01 18:14:40|188233.3|188108.3|188208.8|188083.8|188233.3|188108.3|188208.8|188083.8|31
1722536090000|2024-08-01 18:14:50|188207.5|188082.5|188202.2|188077.2|188207.6|188082.6|188200.8|188075.8|16
1722536100000|2024-08-01 18:15:00|188199.1|188074.1|188209.8|188084.8|188209.8|188084.8|188196.5|188071.5|29
1722536110000|2024-08-01 18:15:10|188209.3|188084.3|188210.2|188085.2|188212.5|188087.5|188207.3|188082.3|22
1722536120000|2024-08-01 18:15:20|188210.7|188085.7|188221.2|188096.2|188226|188101|188210.7|188085.7|18
1722536130000|2024-08-01 18:15:30|188221|188096|188213.6|188088.6|188222|188097|188209.5|188084.5|21
1722536140000|2024-08-01 18:15:40|188207.7|188082.7|188210.5|188085.5|188224.3|188099.3|188206.8|188081.8|22
1722536150000|2024-08-01 18:15:50|188210|188085|188205.4|188080.4|188212.2|188087.2|188205.4|188080.4|25
1722536160000|2024-08-01 18:16:00|188204.8|188079.8|188202.1|188077.1|188204.8|188079.8|188200.9|188075.9|16
1722536170000|2024-08-01 18:16:10|188202.2|188077.2|188205.2|188080.2|188205.2|188080.2|188172.6|188047.6|19
1722536180000|2024-08-01 18:16:20|188203.3|188078.3|188226.2|188101.2|188227.7|188102.7|188203.1|188078.1|26
1722536190000|2024-08-01 18:16:30|188224.6|188099.6|188196.3|188071.3|188235.2|188110.2|188196.3|188071.3|20
1722536200000|2024-08-01 18:16:40|188207.6|188082.6|188191.6|188066.6|188207.6|188082.6|188191.6|188066.6|24
1722536210000|2024-08-01 18:16:50|188191.1|188066.1|188194.8|188069.8|188197.2|188072.2|188190|188065|18
1722536220000|2024-08-01 18:17:00|188193.8|188068.8|188217.4|188092.4|188217.4|188092.4|188192.3|188067.3|29
1722536230000|2024-08-01 18:17:10|188217.8|188092.8|188201|188076|188219.2|188094.2|188200.5|188075.5|24
1722536240000|2024-08-01 18:17:20|188200.9|188075.9|188198.2|188073.2|188202.1|188077.1|188179|188054|31
1722536250000|2024-08-01 18:17:30|188198.7|188073.7|188189.6|188064.6|188198.7|188073.7|188188.8|188063.8|26
1722536260000|2024-08-01 18:17:40|188190.2|188065.2|188188.5|188063.5|188192.7|188067.7|188188.5|188063.5|18
1722536270000|2024-08-01 18:17:50|188188.7|188063.7|188191.7|188066.7|188192.3|188067.3|188187.9|188062.9|31
1722536280000|2024-08-01 18:18:00|188189.8|188064.8|188191.5|188066.5|188194.8|188069.8|188189.6|188064.6|28
1722536290000|2024-08-01 18:18:10|188191.1|188066.1|188195.1|188070.1|188217|188092|188190.2|188065.2|33
1722536300000|2024-08-01 18:18:20|188195.4|188070.4|188189.5|188064.5|188195.5|188070.5|188164.1|188039.1|30
1722536310000|2024-08-01 18:18:30|188189.8|188064.8|188180.7|188055.7|188189.9|188064.9|188180.5|188055.5|27
1722536320000|2024-08-01 18:18:40|188184.1|188059.1|188186.5|188061.5|188186.5|188061.5|188178.3|188053.3|30
1722536330000|2024-08-01 18:18:50|188186|188061|188205.3|188080.3|188211.5|188086.5|188186|188061|24
1722536340000|2024-08-01 18:19:00|188205.2|188080.2|188207.4|188082.4|188207.4|188082.4|188199.8|188074.8|23
1722536350000|2024-08-01 18:19:10|188207.7|188082.7|188201.7|188076.7|188209.1|188084.1|188199.3|188074.3|19
1722536360000|2024-08-01 18:19:20|188201.4|188076.4|188198.2|188073.2|188202.4|188077.4|188197.5|188072.5|25
1722536370000|2024-08-01 18:19:30|188197.2|188072.2|188200.5|188075.5|188201|188076|188196.9|188071.9|20
1722536380000|2024-08-01 18:19:40|188200.6|188075.6|188199.5|188074.5|188201.7|188076.7|188199.3|188074.3|15
1722536390000|2024-08-01 18:19:50|188199.7|188074.7|188199.4|188074.4|188201.9|188076.9|188197|188072|17
1722536400000|2024-08-01 18:20:00|188199.2|188074.2|188173|188048|188199.2|188074.2|188172.4|188047.4|33
1722536410000|2024-08-01 18:20:10|188171.1|188046.1|188171.8|188046.8|188171.8|188046.8|188166.4|188041.4|31
1722536420000|2024-08-01 18:20:20|188170.1|188045.1|188166.8|188041.8|188170.2|188045.2|188166.5|188041.5|11
1722536430000|2024-08-01 18:20:30|188166.9|188041.9|188126.7|188001.7|188166.9|188041.9|188120.7|187995.7|25
1722536440000|2024-08-01 18:20:40|188126.6|188001.6|188091.9|187966.9|188126.6|188001.6|188091.8|187966.8|30
1722536450000|2024-08-01 18:20:50|188092.2|187967.2|188074.1|187949.1|188094.2|187969.2|188073.7|187948.7|24
1722536460000|2024-08-01 18:21:00|188074.2|187949.2|188076.1|187951.1|188110.6|187985.6|188072.3|187947.3|29
1722536470000|2024-08-01 18:21:10|188074.8|187949.8|187990.3|187865.3|188075.6|187972.3|187985.1|187860.1|36
1722536480000|2024-08-01 18:21:20|187989.7|187864.7|187977.3|187852.3|187990.5|187865.5|187973.7|187848.7|34
1722536490000|2024-08-01 18:21:30|187981.1|187856.1|187976|187851|187983|187858|187966.9|187841.9|35
1722536500000|2024-08-01 18:21:40|187978.3|187853.3|187989.1|187864.1|187989.1|187864.1|187975.8|187850.8|28
1722536510000|2024-08-01 18:21:50|187989|187864|188032.4|187907.4|188032.4|187907.4|187989|187864|25
1722536520000|2024-08-01 18:22:00|188030.8|187905.8|188024|187899|188034.6|187909.6|188022.4|187897.4|22
1722536530000|2024-08-01 18:22:10|188022.5|187897.5|187983.1|187858.1|188022.5|187897.5|187970.7|187845.7|34
1722536540000|2024-08-01 18:22:20|187982.9|187857.9|187982.5|187857.5|187982.9|187857.9|187971.4|187846.4|31
1722536550000|2024-08-01 18:22:30|187984.4|187859.4|187971.4|187846.4|187987.7|187862.7|187969.7|187844.7|24
1722536560000|2024-08-01 18:22:40|187972.8|187847.8|187990.4|187865.4|187991.6|187866.6|187968.8|187843.8|27
1722536570000|2024-08-01 18:22:50|187989.5|187864.5|188009.1|187884.1|188009.6|187884.6|187983.6|187858.6|30
1722536580000|2024-08-01 18:23:00|188007.9|187882.9|188022.8|187897.8|188022.8|187897.8|188007.9|187882.9|32
1722536590000|2024-08-01 18:23:10|188023.6|187898.6|188034.6|187909.6|188034.6|187909.6|188013.6|187888.6|32
1722536600000|2024-08-01 18:23:20|188034.7|187909.7|188014.8|187889.8|188035.6|187910.6|188004.8|187879.8|29
1722536610000|2024-08-01 18:23:30|188017.3|187892.3|188011.6|187886.6|188017.3|187892.3|188005.7|187880.7|32
1722536620000|2024-08-01 18:23:40|188011.9|187886.9|188014.1|187889.1|188016.5|187891.5|188003.3|187878.3|27
1722536630000|2024-08-01 18:23:50|188013.6|187888.6|188004.9|187879.9|188013.6|187888.6|188003.3|187878.3|30
1722536640000|2024-08-01 18:24:00|188003.9|187878.9|187999|187874|188003.9|187878.9|187997|187872|24
1722536650000|2024-08-01 18:24:10|187999.1|187874.1|188009.1|187884.1|188017|187892|187998.7|187873.7|24
1722536660000|2024-08-01 18:24:20|188009.4|187884.4|188009.2|187884.2|188010.4|187885.4|188005.5|187880.5|26
1722536670000|2024-08-01 18:24:30|188009.9|187884.9|188023.4|187898.4|188024.2|187899.2|188009.9|187884.9|24
1722536680000|2024-08-01 18:24:40|188023.1|187898.1|188042.5|187917.5|188042.5|187917.5|188021.5|187896.5|24
1722536690000|2024-08-01 18:24:50|188042.6|187917.6|188048.5|187923.5|188055.9|187930.9|188042.6|187917.6|22
1722536700000|2024-08-01 18:25:00|188048.4|187923.4|188076.7|187951.7|188079.9|187954.9|188043.7|187918.7|29
1722536710000|2024-08-01 18:25:10|188075.7|187950.7|188080.9|187955.9|188080.9|187955.9|188067.5|187942.5|22
1722536720000|2024-08-01 18:25:20|188080.8|187955.8|188081.5|187956.5|188093.3|187968.3|188049.6|187924.6|27
1722536730000|2024-08-01 18:25:30|188084.1|187959.1|188080.4|187955.4|188084.1|187959.1|188075.1|187950.1|25
1722536740000|2024-08-01 18:25:40|188079.9|187954.9|188080.9|187955.9|188085.1|187960.1|188075.3|187950.3|22
1722536750000|2024-08-01 18:25:50|188079.3|187954.3|188083.1|187958.1|188085.1|187960.1|188078.6|187953.6|18
1722536760000|2024-08-01 18:26:00|188082.9|187957.9|188056.2|187931.2|188082.9|187957.9|188055.9|187930.9|14
1722536770000|2024-08-01 18:26:10|188056.6|187931.6|188056|187931|188062|187937|188055.8|187930.8|18
1722536780000|2024-08-01 18:26:20|188056.1|187931.1|188053.8|187928.8|188061.6|187936.6|188052|187927|22
1722536790000|2024-08-01 18:26:30|188050.5|187925.5|188060.7|187935.7|188062.5|187937.5|188050.5|187925.5|19
1722536800000|2024-08-01 18:26:40|188060.5|187935.5|188076.4|187951.4|188076.4|187951.4|188059.4|187934.4|16
1722536810000|2024-08-01 18:26:50|188075.4|187950.4|188113.6|187988.6|188113.6|187988.6|188075.4|187950.4|32
1722536820000|2024-08-01 18:27:00|188112.9|187987.9|188112.3|187987.3|188122.2|187997.2|188101|187976|21
1722536830000|2024-08-01 18:27:10|188111.5|187986.5|188106.2|187981.2|188111.7|187986.7|188105.7|187980.7|23
1722536840000|2024-08-01 18:27:20|188105.9|187980.9|188143.5|188018.5|188143.6|188018.6|188105|187980|26
1722536850000|2024-08-01 18:27:30|188143.7|188018.7|188146.9|188021.9|188149.9|188024.9|188143.7|188018.7|14
1722536860000|2024-08-01 18:27:40|188147.4|188022.4|188148.8|188023.8|188148.8|188023.8|188147.3|188022.3|6
1722536870000|2024-08-01 18:27:50|188148.9|188023.9|188181.4|188056.4|188181.4|188056.4|188147.7|188022.7|13
1722536880000|2024-08-01 18:28:00|188185|188060|188194|188069|188194.9|188069.9|188182.9|188057.9|31
1722536890000|2024-08-01 18:28:10|188192.6|188067.6|188226.1|188101.1|188226.1|188101.1|188173.7|188048.7|26
1722536900000|2024-08-01 18:28:20|188226.3|188101.3|188226.8|188101.8|188231.3|188106.3|188223.5|188098.5|35
1722536910000|2024-08-01 18:28:30|188227.9|188102.9|188226|188101|188230.2|188105.2|188220.8|188095.8|26
1722536920000|2024-08-01 18:28:40|188225|188100|188191.9|188066.9|188225|188100|188188.5|188063.5|37
1722536930000|2024-08-01 18:28:50|188190.6|188065.6|188141.4|188016.4|188190.6|188065.6|188141.4|188016.4|34
1722536940000|2024-08-01 18:29:00|188135.4|188010.4|188125.8|188000.8|188136.5|188011.5|188125.1|188000.1|32
1722536950000|2024-08-01 18:29:10|188126.3|188001.3|188127.9|188002.9|188135.8|188010.8|188125.8|188000.8|29
1722536960000|2024-08-01 18:29:20|188127.4|188002.4|188120.7|187995.7|188127.6|188002.6|188117.1|187992.1|34
1722536970000|2024-08-01 18:29:30|188118.9|187993.9|188134.3|188009.3|188134.5|188009.5|188118.1|187993.1|29
1722536980000|2024-08-01 18:29:40|188133.4|188008.4|188107.6|187982.6|188134|188009|188106.2|187981.2|20
1722536990000|2024-08-01 18:29:50|188108|187983|188142.5|188017.5|188142.5|188017.5|188106.8|187981.8|30
1722537000000|2024-08-01 18:30:00|188145.1|188020.1|188147.4|188022.4|188151.1|188026.1|188145.1|188020.1|27
1722537010000|2024-08-01 18:30:10|188147.6|188022.6|188164.3|188039.3|188178.4|188053.4|188147.2|188022.2|36
1722537020000|2024-08-01 18:30:20|188165.6|188040.6|188167.9|188042.9|188175.6|188050.6|188165|188040|24
1722537030000|2024-08-01 18:30:30|188168|188043|188163.9|188038.9|188171.1|188046.1|188142.4|188017.4|33
1722537040000|2024-08-01 18:30:40|188166.6|188041.6|188153.4|188028.4|188168.1|188043.1|188153|188028|22
1722537050000|2024-08-01 18:30:50|188153.5|188028.5|188169.7|188044.7|188171.1|188046.1|188153.5|188028.5|30
1722537060000|2024-08-01 18:31:00|188169.8|188044.8|188187.8|188062.8|188212.4|188087.4|188169.8|188044.8|36
1722537070000|2024-08-01 18:31:10|188188|188063|188185.7|188060.7|188197.4|188072.4|188182|188057|23
1722537080000|2024-08-01 18:31:20|188186.5|188061.5|188204.2|188079.2|188204.2|188079.2|188185.3|188060.3|22
1722537090000|2024-08-01 18:31:30|188203.4|188078.4|188195.8|188070.8|188203.7|188078.7|188172.6|188047.6|23
1722537100000|2024-08-01 18:31:40|188195.4|188070.4|188166.9|188041.9|188195.4|188070.4|188165.9|188040.9|28
1722537110000|2024-08-01 18:31:50|188166|188041|188145.6|188020.6|188166.7|188041.7|188137.4|188012.4|24
1722537120000|2024-08-01 18:32:00|188145.7|188020.7|188155.6|188030.6|188156|188031|188131.1|188006.1|24
1722537130000|2024-08-01 18:32:10|188155.7|188030.7|188154|188029|188162.3|188037.3|188153.9|188028.9|27
1722537140000|2024-08-01 18:32:20|188153.6|188028.6|188164.6|188039.6|188165.7|188040.7|188153.6|188028.6|19
1722537150000|2024-08-01 18:32:30|188164.1|188039.1|188142.5|188017.5|188164.5|188039.5|188140.5|188015.5|24
1722537160000|2024-08-01 18:32:40|188142.4|188017.4|188141.5|188016.5|188145.1|188020.1|188141.2|188016.2|15
1722537170000|2024-08-01 18:32:50|188144.9|188019.9|188161|188036|188161.2|188036.2|188144.7|188019.7|18
1722537180000|2024-08-01 18:33:00|188163.4|188038.4|188165|188040|188165.5|188040.5|188162.2|188037.2|17
1722537190000|2024-08-01 18:33:10|188165.4|188040.4|188161.8|188036.8|188165.4|188040.4|188138.7|188013.7|27
1722537200000|2024-08-01 18:33:20|188162.3|188037.3|188164.2|188039.2|188173.9|188048.9|188161.3|188036.3|29
1722537210000|2024-08-01 18:33:30|188160.2|188035.2|188165.6|188040.6|188165.6|188040.6|188158.9|188033.9|19
1722537220000|2024-08-01 18:33:40|188164.5|188039.5|188165.4|188040.4|188165.9|188040.9|188164.1|188039.1|16
1722537230000|2024-08-01 18:33:50|188165.5|188040.5|188162.8|188037.8|188184.4|188059.4|188162.8|188037.8|21
1722537240000|2024-08-01 18:34:00|188162.2|188037.2|188117.8|187992.8|188162.2|188037.2|188112|187987|33
1722537250000|2024-08-01 18:34:10|188118.1|187993.1|188114.9|187989.9|188119.2|187994.2|188113.2|187988.2|35
1722537260000|2024-08-01 18:34:20|188114.7|187989.7|188124.2|187999.2|188128.6|188003.6|188102|187977|33
1722537270000|2024-08-01 18:34:30|188124.7|187999.7|188126.3|188001.3|188132.3|188007.3|188123.8|187998.8|28
1722537280000|2024-08-01 18:34:40|188126.1|188001.1|188150.7|188025.7|188152.8|188027.8|188126.1|188001.1|23
1722537290000|2024-08-01 18:34:50|188150.1|188025.1|188137.8|188012.8|188151.1|188026.1|188137.8|188012.8|15
1722537300000|2024-08-01 18:35:00|188139.1|188014.1|188117|187992|188139.3|188014.3|188117|187992|31
1722537310000|2024-08-01 18:35:10|188115.9|187990.9|188083|187958|188116.1|187991.1|188073|187948|36
1722537320000|2024-08-01 18:35:20|188080.7|187955.7|188093.7|187968.7|188095.3|187970.3|188080.7|187955.7|23
1722537330000|2024-08-01 18:35:30|188093.1|187968.1|188088.8|187963.8|188094.2|187969.2|188088.8|187963.8|28
1722537340000|2024-08-01 18:35:40|188088.5|187963.5|188056.6|187931.6|188088.5|187963.5|188054.8|187929.8|34
1722537350000|2024-08-01 18:35:50|188056.1|187931.1|188055.9|187930.9|188059.4|187934.4|188049.2|187924.2|31
1722537360000|2024-08-01 18:36:00|188055.6|187930.6|188056.3|187931.3|188059.6|187934.6|188054|187929|35
1722537370000|2024-08-01 18:36:10|188056.4|187931.4|188068.6|187943.6|188070|187945|188055.2|187930.2|30
1722537380000|2024-08-01 18:36:20|188068.9|187943.9|188106.7|187981.7|188108.2|187983.2|188062.7|187937.7|37
1722537390000|2024-08-01 18:36:30|188106.6|187981.6|188112.9|187987.9|188113.1|187988.1|188106.1|187981.1|19
1722537400000|2024-08-01 18:36:40|188112|187987|188100.5|187975.5|188117.8|187992.8|188100.5|187975.5|28
1722537410000|2024-08-01 18:36:50|188100|187975|188100.9|187975.9|188103.3|187978.3|188097.4|187972.4|29
1722537420000|2024-08-01 18:37:00|188100.5|187975.5|188081.2|187956.2|188100.5|187975.5|188081.2|187956.2|32
1722537430000|2024-08-01 18:37:10|188081|187956|188091.6|187966.6|188095.2|187970.2|188081|187956|27
1722537440000|2024-08-01 18:37:20|188090.9|187965.9|188085.2|187960.2|188090.9|187965.9|188083.2|187958.2|33
1722537450000|2024-08-01 18:37:30|188084.9|187959.9|188081.9|187956.9|188084.9|187959.9|188080.2|187955.2|23
1722537460000|2024-08-01 18:37:40|188082.2|187957.2|188094.5|187969.5|188094.5|187969.5|188076|187951|25
1722537470000|2024-08-01 18:37:50|188094.8|187969.8|188096.7|187971.7|188098.3|187973.3|188094.8|187969.8|18
1722537480000|2024-08-01 18:38:00|188096.9|187971.9|188098.9|187973.9|188100.2|187975.2|188087.3|187962.3|23
1722537490000|2024-08-01 18:38:10|188097.4|187972.4|188096.6|187971.6|188099.7|187974.7|188096|187971|21
1722537500000|2024-08-01 18:38:20|188096|187971|188101.9|187976.9|188102.7|187977.7|188095.1|187970.1|20
1722537510000|2024-08-01 18:38:30|188098.2|187973.2|188093.7|187968.7|188098.8|187973.8|188092.8|187967.8|20
1722537520000|2024-08-01 18:38:40|188095.4|187970.4|188100.6|187975.6|188101.2|187976.2|188094|187969|17
1722537530000|2024-08-01 18:38:50|188100.5|187975.5|188103.8|187978.8|188104.7|187979.7|188099.4|187974.4|19
1722537540000|2024-08-01 18:39:00|188104.1|187979.1|188070.4|187945.4|188104.4|187979.4|188067.9|187942.9|28
1722537550000|2024-08-01 18:39:10|188070.2|187945.2|188063.8|187938.8|188074.8|187949.8|188063.8|187938.8|31
1722537560000|2024-08-01 18:39:20|188063|187938|188057.9|187932.9|188063|187938|188055.2|187930.2|25
1722537570000|2024-08-01 18:39:30|188057.3|187932.3|188064|187939|188065|187940|188057.1|187932.1|29
1722537580000|2024-08-01 18:39:40|188064.1|187939.1|188071.8|187946.8|188073.3|187948.3|188064.1|187939.1|24
1722537590000|2024-08-01 18:39:50|188070.7|187945.7|188064.5|187939.5|188070.8|187945.8|188064.4|187939.4|17
1722537600000|2024-08-01 18:40:00|188065.1|187940.1|188033.8|187908.8|188066.8|187941.8|188027.5|187902.5|26
1722537610000|2024-08-01 18:40:10|188033.2|187908.2|188020.1|187895.1|188035.2|187910.2|188016.8|187891.8|33
1722537620000|2024-08-01 18:40:20|188021.1|187896.1|187996.9|187871.9|188021.3|187896.3|187996.9|187871.9|31
1722537630000|2024-08-01 18:40:30|187995.8|187870.8|187995|187870|187997.4|187872.4|187991.7|187866.7|37
1722537640000|2024-08-01 18:40:40|187990.8|187865.8|187965.2|187840.2|187994|187869|187963.5|187838.5|22
1722537650000|2024-08-01 18:40:50|187965.7|187840.7|187962.3|187837.3|187974.9|187849.9|187961.7|187836.7|28
1722537660000|2024-08-01 18:41:00|187961.7|187836.7|187973|187848|187975.2|187850.2|187960.5|187835.5|34
1722537670000|2024-08-01 18:41:10|187972.9|187847.9|188015|187890|188028.8|187903.8|187972.2|187847.2|28
1722537680000|2024-08-01 18:41:20|188014.5|187889.5|187993.8|187868.8|188015.1|187890.1|187993.8|187868.8|14
1722537690000|2024-08-01 18:41:30|187993.7|187868.7|187998.4|187873.4|187999.1|187874.1|187993.7|187868.7|22
1722537700000|2024-08-01 18:41:40|187998.9|187873.9|188006.8|187881.8|188006.8|187881.8|187998.4|187873.4|18
1722537710000|2024-08-01 18:41:50|188006.7|187881.7|188017.2|187892.2|188035|187910|188005.4|187880.4|37
1722537720000|2024-08-01 18:42:00|188017.1|187892.1|188029|187904|188029|187904|188017.1|187892.1|28
1722537730000|2024-08-01 18:42:10|188029.5|187904.5|188026.1|187901.1|188032.1|187907.1|188025.5|187900.5|27
1722537740000|2024-08-01 18:42:20|188025.6|187900.6|188022.4|187897.4|188025.6|187900.6|188020.7|187895.7|27
1722537750000|2024-08-01 18:42:30|188021.9|187896.9|188026.5|187901.5|188026.9|187901.9|188021|187896|18
1722537760000|2024-08-01 18:42:40|188026.4|187901.4|188026.5|187901.5|188029.4|187904.4|187992.7|187867.7|32
1722537770000|2024-08-01 18:42:50|188026.8|187901.8|188026.9|187901.9|188028.8|187903.8|188024.2|187899.2|23
1722537780000|2024-08-01 18:43:00|188025.2|187900.2|188025.6|187900.6|188033.1|187908.1|188023.5|187898.5|27
1722537790000|2024-08-01 18:43:10|188025.5|187900.5|188007.7|187882.7|188026.2|187901.2|187993.1|187868.1|29
1722537800000|2024-08-01 18:43:20|188007.1|187882.1|188006.3|187881.3|188012|187887|188003.4|187878.4|28
1722537810000|2024-08-01 18:43:30|188007.2|187882.2|188003.7|187878.7|188007.2|187882.2|188001.8|187876.8|24
1722537820000|2024-08-01 18:43:40|188004.4|187879.4|188004.5|187879.5|188005.3|187880.3|188000.7|187875.7|20
1722537830000|2024-08-01 18:43:50|188013|187888|188025.6|187900.6|188028.1|187903.1|188013|187888|21
1722537840000|2024-08-01 18:44:00|188025.2|187900.2|188028|187903|188028.1|187903.1|188023.4|187898.4|17
1722537850000|2024-08-01 18:44:10|188029.6|187904.6|188030|187905|188030.4|187905.4|188026.6|187901.6|14
1722537860000|2024-08-01 18:44:20|188030.1|187905.1|188029.3|187904.3|188030.7|187905.7|188028.5|187903.5|10
1722537870000|2024-08-01 18:44:30|188030|187905|188027|187902|188030|187905|188026.6|187901.6|11
1722537880000|2024-08-01 18:44:40|188027.6|187902.6|188027.6|187902.6|188027.9|187902.9|188027.2|187902.2|9
1722537890000|2024-08-01 18:44:50|188028.2|187903.2|188068.3|187943.3|188095.2|188001.2|188028.2|187903.2|27
1722537900000|2024-08-01 18:45:00|188068.1|187943.1|188066|187941|188069.2|187944.2|188064.9|187939.9|30
1722537910000|2024-08-01 18:45:10|188065.8|187940.8|188067.2|187942.2|188067.2|187942.2|188065.1|187940.1|27
1722537920000|2024-08-01 18:45:20|188072|187947|188081.6|187956.6|188085.6|187960.6|188070.3|187945.3|22
1722537930000|2024-08-01 18:45:30|188083.1|187958.1|188083|187958|188083.1|187958.1|188080.3|187955.3|23
1722537940000|2024-08-01 18:45:40|188083.4|187958.4|188097.3|187972.3|188099|187974|188082.2|187957.2|25
1722537950000|2024-08-01 18:45:50|188097.2|187972.2|188092.7|187967.7|188099.8|187974.8|188091.8|187966.8|20
1722537960000|2024-08-01 18:46:00|188091.5|187966.5|188092.7|187967.7|188092.7|187967.7|188091.4|187966.4|12
1722537970000|2024-08-01 18:46:10|188092.1|187967.1|188094.5|187969.5|188095.9|187970.9|188090.9|187965.9|20
1722537980000|2024-08-01 18:46:20|188094.3|187969.3|188093.3|187968.3|188095.9|187970.9|188090.5|187965.5|17
1722537990000|2024-08-01 18:46:30|188093.4|187968.4|188101|187976|188101.1|187976.1|188093.4|187968.4|19
1722538000000|2024-08-01 18:46:40|188100.4|187975.4|188097.6|187972.6|188100.4|187975.4|188096.8|187971.8|19
1722538010000|2024-08-01 18:46:50|188097.8|187972.8|188097.2|187972.2|188097.8|187972.8|188095.4|187970.4|14
1722538020000|2024-08-01 18:47:00|188096.7|187971.7|188097.2|187972.2|188098.1|187973.1|188095.8|187970.8|21
1722538030000|2024-08-01 18:47:10|188097|187972|188100.7|187975.7|188100.7|187975.7|188096.5|187971.5|23
1722538040000|2024-08-01 18:47:20|188102|187977|188112.3|187987.3|188136|188011|188099.5|187974.5|29
1722538050000|2024-08-01 18:47:30|188111.9|187986.9|188123.5|187998.5|188123.7|187998.7|188105|187980|25
1722538060000|2024-08-01 18:47:40|188122.5|187997.5|188114.4|187989.4|188122.5|187997.5|188109.5|187984.5|22
1722538070000|2024-08-01 18:47:50|188114.1|187989.1|188114.5|187989.5|188117.2|187992.2|188114|187989|19
1722538080000|2024-08-01 18:48:00|188113.3|187988.3|188135.1|188010.1|188140.8|188015.8|188110.4|187985.4|34
1722538090000|2024-08-01 18:48:10|188134.9|188009.9|188128.4|188003.4|188134.9|188009.9|188128.4|188003.4|17
1722538100000|2024-08-01 18:48:20|188127.5|188002.5|188131.2|188006.2|188131.2|188006.2|188109.8|187984.8|23
1722538110000|2024-08-01 18:48:30|188129.2|188004.2|188111.2|187986.2|188129.2|188004.2|188111.2|187986.2|17
1722538120000|2024-08-01 18:48:40|188127.5|188002.5|188133.2|188008.2|188133.2|188008.2|188127.5|188002.5|19
1722538130000|2024-08-01 18:48:50|188132.9|188007.9|188143.6|188018.6|188147.2|188022.2|188132.9|188007.9|27
1722538140000|2024-08-01 18:49:00|188143.1|188018.1|188142.8|188017.8|188143.8|188018.8|188141.8|188016.8|15
1722538150000|2024-08-01 18:49:10|188143.3|188018.3|188142.6|188017.6|188144.2|188019.2|188142.6|188017.6|12
1722538160000|2024-08-01 18:49:20|188141.9|188016.9|188140.9|188015.9|188142.5|188017.5|188140.9|188015.9|12
1722538170000|2024-08-01 18:49:30|188139.4|188014.4|188137.9|188012.9|188139.8|188014.8|188137.9|188012.9|11
1722538180000|2024-08-01 18:49:40|188138.7|188013.7|188136.4|188011.4|188139|188014|188135|188010|19
1722538190000|2024-08-01 18:49:50|188136.9|188011.9|188141.6|188016.6|188141.8|188016.8|188136.3|188011.3|26
1722538200000|2024-08-01 18:50:00|188154.5|188029.5|188157.1|188032.1|188159.4|188034.4|188151.7|188026.7|21
1722538210000|2024-08-01 18:50:10|188157|188032|188153.3|188028.3|188157.7|188032.7|188153.3|188028.3|6
1722538220000|2024-08-01 18:50:20|188152|188027|188140.1|188015.1|188152.4|188027.4|188128.9|188003.9|25
1722538230000|2024-08-01 18:50:30|188139.5|188014.5|188140.3|188015.3|188140.3|188015.3|188135.1|188010.1|14
1722538240000|2024-08-01 18:50:40|188141.3|188016.3|188135.1|188010.1|188146.3|188021.3|188134.9|188009.9|20
1722538250000|2024-08-01 18:50:50|188135.2|188010.2|188138.7|188013.7|188139.4|188014.4|188123|187998|27
1722538260000|2024-08-01 18:51:00|188139.3|188014.3|188156.5|188031.5|188157.5|188032.5|188139.3|188014.3|18
1722538270000|2024-08-01 18:51:10|188156.4|188031.4|188155.6|188030.6|188156.4|188031.4|188153.9|188028.9|13
1722538280000|2024-08-01 18:51:20|188156.1|188031.1|188158.3|188033.3|188161|188036|188155.4|188030.4|20
1722538290000|2024-08-01 18:51:30|188158.2|188033.2|188199.5|188074.5|188207.8|188082.8|188158.2|188033.2|31
1722538300000|2024-08-01 18:51:40|188200.8|188075.8|188236.2|188111.2|188239.4|188114.4|188200.6|188075.6|32
1722538310000|2024-08-01 18:51:50|188235.8|188110.8|188236|188111|188236.7|188111.7|188228.8|188103.8|25
1722538320000|2024-08-01 18:52:00|188235.9|188110.9|188236.5|188111.5|188240.2|188115.2|188234|188109|33
1722538330000|2024-08-01 18:52:10|188237|188112|188231.8|188106.8|188237.3|188112.3|188231.4|188106.4|30
1722538340000|2024-08-01 18:52:20|188232|188107|188233.7|188108.7|188234|188109|188231.1|188106.1|15
1722538350000|2024-08-01 18:52:30|188235.4|188110.4|188241.7|188116.7|188241.7|188116.7|188235.4|188110.4|17
1722538360000|2024-08-01 18:52:40|188242.6|188117.6|188251|188126|188260.4|188135.4|188242.6|188117.6|18
1722538370000|2024-08-01 18:52:50|188250.9|188125.9|188250.6|188125.6|188252.3|188127.3|188250.6|188125.6|9
1722538380000|2024-08-01 18:53:00|188250.4|188125.4|188246.7|188121.7|188250.4|188125.4|188244.2|188119.2|21
1722538390000|2024-08-01 18:53:10|188246.6|188121.6|188260.2|188135.2|188262.9|188137.9|188246.6|188121.6|28
1722538400000|2024-08-01 18:53:20|188243.9|188118.9|188191.7|188066.7|188244|188119|188191.7|188066.7|29
1722538410000|2024-08-01 18:53:30|188190.8|188065.8|188168.8|188043.8|188191.6|188066.6|188165.9|188040.9|31
1722538420000|2024-08-01 18:53:40|188168.5|188043.5|188174.9|188049.9|188176.9|188051.9|188167.1|188042.1|29
1722538430000|2024-08-01 18:53:50|188174.5|188049.5|188162.7|188037.7|188174.7|188049.7|188162.7|188037.7|28
1722538440000|2024-08-01 18:54:00|188163.1|188038.1|188174.1|188049.1|188192|188067|188161.9|188036.9|33
1722538450000|2024-08-01 18:54:10|188173.4|188048.4|188196.6|188071.6|188196.6|188071.6|188170.3|188045.3|27
1722538460000|2024-08-01 18:54:20|188196.1|188071.1|188202|188077|188203.6|188078.6|188194.3|188069.3|27
1722538470000|2024-08-01 18:54:30|188202.1|188077.1|188232.2|188107.2|188232.2|188107.2|188202.1|188077.1|29
1722538480000|2024-08-01 18:54:40|188232.6|188107.6|188229|188104|188232.9|188107.9|188228.8|188103.8|24
1722538490000|2024-08-01 18:54:50|188229.2|188104.2|188230|188105|188232.2|188107.2|188228.5|188103.5|18
1722538500000|2024-08-01 18:55:00|188229.9|188104.9|188234.1|188109.1|188235.3|188110.3|188229.1|188104.1|30
1722538510000|2024-08-01 18:55:10|188233.6|188108.6|188238.4|188113.4|188238.8|188113.8|188232.6|188107.6|24
1722538520000|2024-08-01 18:55:20|188237.8|188112.8|188237.3|188112.3|188240.7|188115.7|188236.5|188111.5|26
1722538530000|2024-08-01 18:55:30|188236.7|188111.7|188221.4|188171.4|188266.2|188172.4|188221.4|188111.7|29
1722538540000|2024-08-01 18:55:40|188220|188170|188255.9|188130.9|188256.1|188171.6|188220|188113.1|28
1722538550000|2024-08-01 18:55:50|188267.5|188142.5|188265.7|188140.7|188272.9|188147.9|188265.4|188140.4|26
1722538560000|2024-08-01 18:56:00|188264.9|188139.9|188271.1|188146.1|188271.3|188146.3|188253.2|188128.2|25
1722538570000|2024-08-01 18:56:10|188306.2|188181.2|188303.5|188178.5|188306.2|188181.2|188300.1|188175.1|21
1722538580000|2024-08-01 18:56:20|188302.1|188177.1|188300|188175|188307.1|188182.1|188299.7|188174.7|19
1722538590000|2024-08-01 18:56:30|188299.5|188174.5|188294.8|188169.8|188299.8|188174.8|188294.8|188169.8|23
1722538600000|2024-08-01 18:56:40|188294.7|188169.7|188302.9|188177.9|188302.9|188177.9|188282.2|188157.2|21
1722538610000|2024-08-01 18:56:50|188303.4|188178.4|188302.1|188177.1|188306.6|188181.6|188302.1|188177.1|15
1722538620000|2024-08-01 18:57:00|188303.2|188178.2|188296.5|188171.5|188306.7|188181.7|188295.5|188170.5|22
1722538630000|2024-08-01 18:57:10|188264.9|188139.9|188260.4|188135.4|188266.7|188141.7|188247.6|188122.6|26
1722538640000|2024-08-01 18:57:20|188261.7|188136.7|188256.3|188131.3|188262.7|188137.7|188246.3|188121.3|25
1722538650000|2024-08-01 18:57:30|188255.6|188130.6|188197.4|188072.4|188255.6|188130.6|188183.6|188058.6|30
1722538660000|2024-08-01 18:57:40|188195.4|188070.4|188169.9|188044.9|188196.3|188071.3|188168.1|188043.1|33
1722538670000|2024-08-01 18:57:50|188170.4|188045.4|188168.4|188043.4|188171.7|188046.7|188164.3|188039.3|27
1722538680000|2024-08-01 18:58:00|188167.8|188042.8|188117.5|187992.5|188167.8|188042.8|188104.1|187979.1|33
1722538690000|2024-08-01 18:58:10|188116.3|187991.3|188097.8|187972.8|188125.5|188000.5|188097.8|187972.8|30
1722538700000|2024-08-01 18:58:20|188098.5|187973.5|188131|188006|188132.2|188007.2|188096.6|187971.6|27
1722538710000|2024-08-01 18:58:30|188129|188004|188128.1|188003.1|188129|188004|188110.5|187985.5|35
1722538720000|2024-08-01 18:58:40|188128.6|188003.6|188106.5|187981.5|188136.8|188011.8|188096.8|187971.8|28
1722538730000|2024-08-01 18:58:50|188106|187981|188129.8|188004.8|188132.7|188007.7|188096.7|187971.7|27
1722538740000|2024-08-01 18:59:00|188129.7|188004.7|188187.5|188062.5|188188.6|188063.6|188129.7|188004.7|28
1722538750000|2024-08-01 18:59:10|188188.2|188063.2|188194.5|188069.5|188195.1|188070.1|188184.1|188059.1|27
1722538760000|2024-08-01 18:59:20|188194.6|188069.6|188195.1|188070.1|188196.5|188071.5|188194.6|188069.6|8
1722538770000|2024-08-01 18:59:30|188190.9|188065.9|188157.9|188032.9|188194.3|188069.3|188156.3|188031.3|25
1722538780000|2024-08-01 18:59:40|188158.5|188033.5|188164.4|188039.4|188165.2|188040.2|188158.5|188033.5|28
1722538790000|2024-08-01 18:59:50|188165.9|188040.9|188161.8|188036.8|188175.5|188050.5|188159|188034|35
1722538800000|2024-08-01 19:00:00|188161.5|188036.5|188131.6|188006.6|188162.8|188037.8|188129.6|188004.6|34
1722538810000|2024-08-01 19:00:10|188134|188009|188126|188001|188134|188009|188121.4|187996.4|30
1722538820000|2024-08-01 19:00:20|188124|187999|188132.4|188007.4|188132.4|188007.4|188122.2|187997.2|23
1722538830000|2024-08-01 19:00:30|188134.3|188009.3|188096.1|187971.1|188137.5|188012.5|188094.5|187969.5|28
1722538840000|2024-08-01 19:00:40|188097.6|187972.6|188082.9|187957.9|188097.6|187972.6|188082|187957|19
1722538850000|2024-08-01 19:00:50|188084.5|187959.5|188056.5|187931.5|188085.6|187960.6|188056.5|187931.5|13
1722538860000|2024-08-01 19:01:00|188056.6|187931.6|188042.4|187917.4|188056.6|187931.6|188033.9|187908.9|25
1722538870000|2024-08-01 19:01:10|188045|187920|188044.5|187919.5|188048.1|187923.1|188043.7|187918.7|23
1722538880000|2024-08-01 19:01:20|188044|187919|188022|187897|188044|187919|188021.9|187896.9|23
1722538890000|2024-08-01 19:01:30|188023.1|187898.1|188026.7|187901.7|188026.7|187901.7|188022.2|187897.2|20
1722538900000|2024-08-01 19:01:40|188026.6|187901.6|188018.4|187893.4|188027.1|187902.1|188017.9|187892.9|27
1722538910000|2024-08-01 19:01:50|188019.4|187894.4|188017.8|187892.8|188022.1|187897.1|188017.6|187892.6|22
1722538920000|2024-08-01 19:02:00|188019.8|187894.8|188020.3|187895.3|188031|187906|188018.5|187893.5|30
1722538930000|2024-08-01 19:02:10|188018.9|187893.9|187995.1|187870.1|188018.9|187893.9|187993.1|187868.1|12
1722538940000|2024-08-01 19:02:20|187995.7|187870.7|187986.4|187861.4|187995.7|187870.7|187973.1|187848.1|32
1722538950000|2024-08-01 19:02:30|187987.3|187862.3|187989.7|187864.7|187997.4|187872.4|187987.3|187862.3|22
1722538960000|2024-08-01 19:02:40|187990.1|187865.1|187994.5|187869.5|187994.5|187869.5|187990.1|187865.1|18
1722538970000|2024-08-01 19:02:50|187994.2|187869.2|187992|187867|187994.3|187869.3|187989.2|187864.2|21
1722538980000|2024-08-01 19:03:00|187992.5|187867.5|188005.3|187880.3|188007.4|187882.4|187991.8|187866.8|25
1722538990000|2024-08-01 19:03:10|188004.9|187879.9|188012.9|187887.9|188014.8|187889.8|187998.1|187873.1|28
1722539000000|2024-08-01 19:03:20|188012.4|187887.4|188000.1|187875.1|188013.6|187888.6|187997.8|187872.8|26
1722539010000|2024-08-01 19:03:30|188000.8|187875.8|188014.9|187889.9|188014.9|187889.9|187998.6|187873.6|24
1722539020000|2024-08-01 19:03:40|188015.4|187890.4|188016.6|187891.6|188020|187895|188015.4|187890.4|8
1722539030000|2024-08-01 19:03:50|188016|187891|188015.7|187890.7|188020.1|187895.1|188015.6|187890.6|19
1722539040000|2024-08-01 19:04:00|188016.3|187891.3|188019.9|187894.9|188025.9|187900.9|188016.1|187891.1|23
1722539050000|2024-08-01 19:04:10|188020|187895|187994.7|187869.7|188020.3|187895.3|187993.8|187868.8|21
1722539060000|2024-08-01 19:04:20|187997.4|187872.4|187996.3|187871.3|187998.1|187873.1|187995.6|187870.6|13
1722539070000|2024-08-01 19:04:30|187996.4|187871.4|188018.3|187893.3|188019.3|187894.3|187996.4|187871.4|23
1722539080000|2024-08-01 19:04:40|188017.8|187892.8|187996|187871|188018.1|187893.1|187995.6|187870.6|28
1722539090000|2024-08-01 19:04:50|187994.2|187869.2|187991.6|187866.6|187994.2|187869.2|187990.9|187865.9|17
1722539100000|2024-08-01 19:05:00|187991.8|187866.8|188000.4|187875.4|188005.7|187880.7|187991.8|187866.8|21
1722539110000|2024-08-01 19:05:10|188001.1|187876.1|188005|187880|188006.3|187881.3|187999.7|187874.7|21
1722539120000|2024-08-01 19:05:20|188000.4|187875.4|187953.2|187828.2|188000.4|187875.4|187951.2|187826.2|25
1722539130000|2024-08-01 19:05:30|187952.5|187827.5|187950.3|187825.3|187953.8|187828.8|187948.6|187823.6|24
1722539140000|2024-08-01 19:05:40|187951.6|187826.6|187955.9|187830.9|187957.2|187832.2|187951.6|187826.6|27
1722539150000|2024-08-01 19:05:50|187955.3|187830.3|187979.3|187854.3|187979.3|187854.3|187955.3|187830.3|24
1722539160000|2024-08-01 19:06:00|187982.1|187857.1|187959.3|187834.3|187983.8|187858.8|187958.3|187833.3|26
1722539170000|2024-08-01 19:06:10|187959.4|187834.4|187975.3|187850.3|187975.3|187850.3|187959.1|187834.1|25
1722539180000|2024-08-01 19:06:20|187975.4|187850.4|187979.5|187854.5|187983.2|187858.2|187975.4|187850.4|19
1722539190000|2024-08-01 19:06:30|187980|187855|187982|187857|187982|187857|187979.6|187854.6|14
1722539200000|2024-08-01 19:06:40|187981.6|187856.6|188015.7|187890.7|188016.7|187891.7|187981.6|187856.6|21
1722539210000|2024-08-01 19:06:50|188015.9|187890.9|188014.3|187889.3|188016.5|187891.5|188014.1|187889.1|16
1722539220000|2024-08-01 19:07:00|188013.8|187888.8|187992.9|187867.9|188014.2|187889.2|187991.3|187866.3|30
1722539230000|2024-08-01 19:07:10|187994|187869|187997.4|187872.4|188012.5|187887.5|187994|187869|27
1722539240000|2024-08-01 19:07:20|187997|187872|187996.7|187871.7|188008.7|187883.7|187996.6|187871.6|25
1722539250000|2024-08-01 19:07:30|187997.4|187872.4|188012.7|187887.7|188013.7|187888.7|187997.4|187872.4|25
1722539260000|2024-08-01 19:07:40|188012.9|187887.9|188010|187885|188013.5|187888.5|188008.5|187883.5|17
1722539270000|2024-08-01 19:07:50|188008.6|187883.6|188011|187886|188012.3|187887.3|188008.1|187883.1|14
1722539280000|2024-08-01 19:08:00|188010.4|187885.4|188002.1|187877.1|188010.8|187885.8|187998.9|187873.9|25
1722539290000|2024-08-01 19:08:10|188004.2|187879.2|188010.4|187885.4|188010.4|187885.4|188004.2|187879.2|12
1722539300000|2024-08-01 19:08:20|188009.5|187884.5|187984.1|187859.1|188009.5|187884.5|187974.3|187849.3|24
1722539310000|2024-08-01 19:08:30|187985.2|187860.2|187987.3|187862.3|187987.6|187862.6|187985|187860|11
1722539320000|2024-08-01 19:08:40|187986.6|187861.6|187984.6|187859.6|187986.6|187861.6|187984.1|187859.1|18
1722539330000|2024-08-01 19:08:50|187984.3|187859.3|187989|187864|187989|187864|187983.9|187858.9|13
1722539340000|2024-08-01 19:09:00|187989.1|187864.1|187986.3|187861.3|187990.2|187865.2|187985.9|187860.9|16
1722539350000|2024-08-01 19:09:10|187986.4|187861.4|187982.6|187857.6|187988.2|187863.2|187982|187857|17
1722539360000|2024-08-01 19:09:20|187979.9|187854.9|187983.5|187858.5|187986.9|187861.9|187979.9|187854.9|29
1722539370000|2024-08-01 19:09:30|187983.9|187858.9|187981.1|187856.1|187983.9|187858.9|187977.6|187852.6|21
1722539380000|2024-08-01 19:09:40|187980.7|187855.7|187974.1|187849.1|187980.7|187855.7|187972.6|187847.6|17
1722539390000|2024-08-01 19:09:50|187973.1|187848.1|187975.8|187850.8|187982.7|187857.7|187971.1|187846.1|22
1722539400000|2024-08-01 19:10:00|187975.6|187850.6|187974.8|187849.8|187975.9|187850.9|187973.5|187848.5|14
1722539410000|2024-08-01 19:10:10|187975.3|187850.3|187979.8|187854.8|187979.8|187854.8|187974.4|187849.4|15
1722539420000|2024-08-01 19:10:20|187979.9|187854.9|187983.5|187858.5|187983.5|187858.5|187979.9|187854.9|10
1722539430000|2024-08-01 19:10:30|187983.3|187858.3|187976.4|187851.4|187983.4|187858.4|187976.3|187851.3|12
1722539440000|2024-08-01 19:10:40|187976.5|187851.5|187903.7|187778.7|187976.7|187851.7|187902.2|187777.2|24
1722539450000|2024-08-01 19:10:50|187902.5|187777.5|187910.4|187785.4|187910.7|187785.7|187897.2|187772.2|32
1722539460000|2024-08-01 19:11:00|187910.8|187785.8|187899.3|187774.3|187910.8|187785.8|187897.2|187772.2|29
1722539470000|2024-08-01 19:11:10|187901.5|187776.5|187928.8|187803.8|187929.5|187804.5|187899.6|187774.6|24
1722539480000|2024-08-01 19:11:20|187928.6|187803.6|187924.8|187799.8|187928.6|187803.6|187923.5|187798.5|31
1722539490000|2024-08-01 19:11:30|187924.2|187799.2|187948.4|187823.4|187948.4|187823.4|187918.2|187793.2|24
1722539500000|2024-08-01 19:11:40|187948.8|187823.8|187949.2|187824.2|187949.3|187824.3|187946.3|187821.3|15
1722539510000|2024-08-01 19:11:50|187948.7|187823.7|187932.9|187807.9|187948.7|187823.7|187932.9|187807.9|23
1722539520000|2024-08-01 19:12:00|187933.1|187808.1|187943.7|187818.7|187948.7|187823.7|187933.1|187808.1|23
1722539530000|2024-08-01 19:12:10|187941.1|187816.1|187919|187794|187941.1|187816.1|187919|187794|30
1722539540000|2024-08-01 19:12:20|187918|187793|187901.4|187776.4|187919.1|187794.1|187901.4|187776.4|20
1722539550000|2024-08-01 19:12:30|187901.7|187776.7|187884.4|187759.4|187902.4|187777.4|187877.9|187752.9|27
1722539560000|2024-08-01 19:12:40|187884.6|187759.6|187874.7|187749.7|187889.4|187764.4|187874.7|187749.7|27
1722539570000|2024-08-01 19:12:50|187874.4|187749.4|187860.7|187735.7|187876.6|187751.6|187860.4|187735.4|26
1722539580000|2024-08-01 19:13:00|187859.7|187734.7|187816.6|187691.6|187859.7|187734.7|187815.7|187690.7|32
1722539590000|2024-08-01 19:13:10|187813.2|187688.2|187820|187695|187822.2|187697.2|187813.2|187688.2|25
1722539600000|2024-08-01 19:13:20|187819.5|187694.5|187820.7|187695.7|187821.1|187696.1|187815.3|187690.3|20
1722539610000|2024-08-01 19:13:30|187820.6|187695.6|187817.4|187692.4|187820.6|187695.6|187816.1|187691.1|14
1722539620000|2024-08-01 19:13:40|187816.1|187691.1|187829.1|187704.1|187837.2|187712.2|187816.1|187691.1|25
1722539630000|2024-08-01 19:13:50|187828.5|187703.5|187827.7|187702.7|187839.2|187714.2|187826.1|187701.1|22
1722539640000|2024-08-01 19:14:00|187828.1|187703.1|187828.9|187703.9|187831.3|187706.3|187826.9|187701.9|17
1722539650000|2024-08-01 19:14:10|187829.1|187704.1|187830.4|187705.4|187830.9|187705.9|187829.1|187704.1|14
1722539660000|2024-08-01 19:14:20|187830.5|187705.5|187842.2|187717.2|187842.5|187717.5|187830.3|187705.3|11
1722539670000|2024-08-01 19:14:30|187841.6|187716.6|187834.6|187709.6|187844.4|187719.4|187829.5|187704.5|15
1722539680000|2024-08-01 19:14:40|187834.8|187709.8|187875|187750|187875|187750|187834.8|187709.8|17
1722539690000|2024-08-01 19:14:50|187873.3|187748.3|187878.2|187753.2|187879.4|187754.4|187871.7|187746.7|22
1722539700000|2024-08-01 19:15:00|187879.5|187754.5|187933.2|187808.2|187934.1|187809.1|187879.5|187754.5|18
1722539710000|2024-08-01 19:15:10|187933.5|187808.5|187949.5|187824.5|187950.5|187825.5|187919.9|187794.9|36
1722539720000|2024-08-01 19:15:20|187946.4|187821.4|187959.1|187834.1|187959.1|187834.1|187932.4|187807.4|31
1722539730000|2024-08-01 19:15:30|187957.8|187832.8|187958.5|187833.5|187959.1|187834.1|187955.1|187830.1|23
1722539740000|2024-08-01 19:15:40|187957.2|187832.2|187953.5|187828.5|187957.2|187832.2|187946.2|187821.2|25
1722539750000|2024-08-01 19:15:50|187953.2|187828.2|187961|187836|187961.1|187836.1|187952.6|187827.6|17
1722539760000|2024-08-01 19:16:00|187961.7|187836.7|187963.7|187838.7|187964.3|187839.3|187961.6|187836.6|20
1722539770000|2024-08-01 19:16:10|187963.5|187838.5|187938.5|187813.5|187964.4|187839.4|187937.9|187812.9|20
1722539780000|2024-08-01 19:16:20|187939.1|187814.1|187951.8|187826.8|187955.2|187830.2|187938.6|187813.6|18
1722539790000|2024-08-01 19:16:30|187951|187826|187921.4|187796.4|187952|187827|187920.2|187795.2|15
1722539800000|2024-08-01 19:16:40|187921.8|187796.8|187887|187762|187921.8|187796.8|187884.5|187759.5|22
1722539810000|2024-08-01 19:16:50|187888|187763|187912.2|187787.2|187913.5|187788.5|187888|187763|19
1722539820000|2024-08-01 19:17:00|187913.3|187788.3|187915.1|187790.1|187915.1|187790.1|187904.9|187779.9|23
1722539830000|2024-08-01 19:17:10|187915.5|187790.5|187945.5|187820.5|187950.9|187825.9|187915.5|187790.5|23
1722539840000|2024-08-01 19:17:20|187946.1|187821.1|187934|187809|187949.6|187824.6|187934|187809|23
1722539850000|2024-08-01 19:17:30|187933.9|187808.9|187918.8|187793.8|187933.9|187808.9|187917.9|187792.9|17
1722539860000|2024-08-01 19:17:40|187918.5|187793.5|187914.4|187789.4|187918.5|187793.5|187907.6|187782.6|15
1722539870000|2024-08-01 19:17:50|187915.5|187790.5|187919.6|187794.6|187920.3|187795.3|187915.5|187790.5|26
1722539880000|2024-08-01 19:18:00|187918.9|187793.9|187917.5|187792.5|187918.9|187793.9|187907.1|187782.1|26
1722539890000|2024-08-01 19:18:10|187917.3|187792.3|187918.3|187793.3|187919.4|187794.4|187916.5|187791.5|18
1722539900000|2024-08-01 19:18:20|187919.4|187794.4|187917.8|187792.8|187919.4|187794.4|187913.4|187788.4|24
1722539910000|2024-08-01 19:18:30|187917.3|187792.3|187919.4|187794.4|187922|187797|187912.3|187787.3|21
1722539920000|2024-08-01 19:18:40|187920.4|187795.4|187915.4|187790.4|187920.5|187795.5|187915.4|187790.4|26
1722539930000|2024-08-01 19:18:50|187915.6|187790.6|187921.8|187796.8|187922.7|187797.7|187915.6|187790.6|19
1722539940000|2024-08-01 19:19:00|187922|187797|187911.2|187786.2|187922|187797|187905.2|187780.2|21
1722539950000|2024-08-01 19:19:10|187911.9|187786.9|187906.4|187781.4|187911.9|187786.9|187905.8|187780.8|16
1722539960000|2024-08-01 19:19:20|187906.9|187781.9|187985.5|187860.5|187989.1|187864.1|187906.9|187781.9|31
1722539970000|2024-08-01 19:19:30|187985.6|187860.6|187972.3|187847.3|187985.6|187860.6|187971.6|187846.6|25
1722539980000|2024-08-01 19:19:40|187969.5|187844.5|187970.3|187845.3|187972.5|187847.5|187969.3|187844.3|21
1722539990000|2024-08-01 19:19:50|187970.7|187845.7|187966.1|187841.1|187972.8|187847.8|187966|187841|21
1722540000000|2024-08-01 19:20:00|187966.6|187841.6|187989.3|187864.3|187991|187866|187961.2|187836.2|26
1722540010000|2024-08-01 19:20:10|187990.4|187865.4|187978.7|187853.7|187990.4|187865.4|187978|187853|17
1722540020000|2024-08-01 19:20:20|187978.2|187853.2|187986.4|187861.4|187987.2|187862.2|187962.8|187837.8|20
1722540030000|2024-08-01 19:20:30|187986.9|187861.9|187990.9|187865.9|187990.9|187865.9|187986.7|187861.7|20
1722540040000|2024-08-01 19:20:40|187990.3|187865.3|187986.9|187861.9|187994.8|187869.8|187986.9|187861.9|8
1722540050000|2024-08-01 19:20:50|187986.7|187861.7|187984.6|187859.6|187986.7|187861.7|187984.1|187859.1|6
1722540060000|2024-08-01 19:21:00|187985.6|187860.6|187988.3|187863.3|187988.3|187863.3|187978.9|187853.9|26
1722540070000|2024-08-01 19:21:10|187987.5|187862.5|187987.8|187862.8|187989.1|187864.1|187986.3|187861.3|14
1722540080000|2024-08-01 19:21:20|187988.4|187863.4|187983.6|187858.6|187990.1|187865.1|187983.5|187858.5|18
1722540090000|2024-08-01 19:21:30|187983.1|187858.1|187983.1|187858.1|187983.1|187858.1|187983.1|187858.1|1
1722540100000|2024-08-01 19:21:40|187983.7|187858.7|188028|187903|188029.3|187904.3|187983.7|187858.7|26
1722540110000|2024-08-01 19:21:50|188012.1|187887.1|188009.2|187884.2|188012.1|187887.1|188004.7|187879.7|32
1722540120000|2024-08-01 19:22:00|188010.6|187885.6|187999.2|187874.2|188012|187887|187999|187874|31
1722540130000|2024-08-01 19:22:10|187999.4|187874.4|187975.9|187850.9|188001|187876|187975.8|187850.8|30
1722540140000|2024-08-01 19:22:20|187976.6|187851.6|187979.8|187854.8|187982.4|187857.4|187974.2|187849.2|33
1722540150000|2024-08-01 19:22:30|187979.3|187854.3|187991.3|187866.3|187992.7|187867.7|187979.3|187854.3|22
1722540160000|2024-08-01 19:22:40|187991|187866|187977.1|187852.1|187991|187866|187972.3|187847.3|31
1722540170000|2024-08-01 19:22:50|187976.9|187851.9|187985.7|187860.7|187985.7|187860.7|187974.1|187849.1|22
1722540180000|2024-08-01 19:23:00|187987|187862|187979.9|187854.9|187989.4|187864.4|187979.9|187854.9|20
1722540190000|2024-08-01 19:23:10|187981.4|187856.4|187976|187851|187987.4|187862.4|187976|187851|21
1722540200000|2024-08-01 19:23:20|187976.1|187851.1|187938.6|187813.6|187976.9|187851.9|187938.6|187813.6|19
1722540210000|2024-08-01 19:23:30|187936|187811|187967.5|187842.5|187970.4|187845.4|187934.7|187809.7|21
1722540220000|2024-08-01 19:23:40|187967.8|187842.8|187967.9|187842.9|187974.2|187849.2|187966.8|187841.8|16
1722540230000|2024-08-01 19:23:50|187967.1|187842.1|187967.3|187842.3|187970.3|187845.3|187967.1|187842.1|14
1722540240000|2024-08-01 19:24:00|187968.1|187843.1|187956.2|187831.2|187968.1|187843.1|187956.1|187831.1|23
1722540250000|2024-08-01 19:24:10|187956.4|187831.4|187963.3|187838.3|187963.6|187838.6|187956.4|187831.4|23
1722540260000|2024-08-01 19:24:20|187962.6|187837.6|187965.2|187840.2|187965.8|187840.8|187959.1|187834.1|25
1722540270000|2024-08-01 19:24:30|187964.4|187839.4|187963.5|187838.5|187967|187842|187963.5|187838.5|22
1722540280000|2024-08-01 19:24:40|187955.1|187830.1|187946.5|187821.5|187955.1|187830.1|187946.5|187821.5|16
1722540290000|2024-08-01 19:24:50|187947|187822|187952.1|187827.1|187952.6|187827.6|187947|187822|13
1722540300000|2024-08-01 19:25:00|187953.4|187828.4|187949.2|187824.2|187954.5|187829.5|187948.5|187823.5|25
1722540310000|2024-08-01 19:25:10|187948.3|187823.3|187934.1|187809.1|187948.3|187823.3|187921|187796|18
1722540320000|2024-08-01 19:25:20|187934|187809|187948.3|187823.3|187949.2|187824.2|187923.2|187798.2|26
1722540330000|2024-08-01 19:25:30|187948.2|187823.2|187958.4|187833.4|187959.5|187834.5|187948.2|187823.2|24
1722540340000|2024-08-01 19:25:40|187957.3|187832.3|187955.2|187830.2|187959.1|187834.1|187955.1|187830.1|21
1722540350000|2024-08-01 19:25:50|187955.5|187830.5|187885.1|187760.1|187955.5|187830.5|187884.5|187759.5|20
1722540360000|2024-08-01 19:26:00|187887.1|187762.1|187894.5|187769.5|187901.3|187776.3|187887.1|187762.1|22
1722540370000|2024-08-01 19:26:10|187894|187769|187899|187774|187901.2|187776.2|187894|187769|22
1722540380000|2024-08-01 19:26:20|187898.3|187773.3|187904.9|187779.9|187905|187780|187891.3|187766.3|33
1722540390000|2024-08-01 19:26:30|187905.7|187780.7|187893.7|187768.7|187905.7|187780.7|187890.2|187765.2|25
1722540400000|2024-08-01 19:26:40|187894.2|187769.2|187873.9|187748.9|187894.5|187769.5|187872.5|187747.5|25
1722540410000|2024-08-01 19:26:50|187874.5|187749.5|187878.1|187753.1|187882|187757|187874.3|187749.3|34
1722540420000|2024-08-01 19:27:00|187878|187753|187878.7|187753.7|187880.1|187755.1|187875.7|187750.7|29
1722540430000|2024-08-01 19:27:10|187878.2|187753.2|187884.6|187759.6|187884.7|187759.7|187876.8|187751.8|30
1722540440000|2024-08-01 19:27:20|187884.1|187759.1|187880.9|187755.9|187884.5|187759.5|187875.7|187750.7|24
1722540450000|2024-08-01 19:27:30|187880.4|187755.4|187881|187756|187884.5|187759.5|187880.2|187755.2|15
1722540460000|2024-08-01 19:27:40|187881.4|187756.4|187815.5|187690.5|187883.9|187758.9|187815.5|187690.5|29
1722540470000|2024-08-01 19:27:50|187834.2|187709.2|187848.6|187723.6|187850.9|187725.9|187834.2|187709.2|27
1722540480000|2024-08-01 19:28:00|187848.9|187723.9|187824.4|187699.4|187853|187728|187824.4|187699.4|29
1722540490000|2024-08-01 19:28:10|187825.7|187700.7|187826.3|187701.3|187828|187703|187821.5|187696.5|23
1722540500000|2024-08-01 19:28:20|187826.8|187701.8|187849.1|187724.1|187851.3|187726.3|187826.3|187701.3|32
1722540510000|2024-08-01 19:28:30|187849.7|187724.7|187838.4|187713.4|187851.8|187726.8|187836.1|187711.1|24
1722540520000|2024-08-01 19:28:40|187837.5|187712.5|187839.4|187714.4|187840.4|187715.4|187828.8|187703.8|31
1722540530000|2024-08-01 19:28:50|187838.6|187713.6|187844.9|187719.9|187851.9|187726.9|187838.6|187713.6|32
1722540540000|2024-08-01 19:29:00|187844.2|187719.2|187828.6|187703.6|187844.2|187719.2|187828.6|187703.6|32
1722540550000|2024-08-01 19:29:10|187829.1|187704.1|187841.8|187716.8|187841.8|187716.8|187824.7|187699.7|25
1722540560000|2024-08-01 19:29:20|187838.8|187713.8|187836.7|187711.7|187840.6|187715.6|187831.8|187706.8|37
1722540570000|2024-08-01 19:29:30|187837.3|187712.3|187831|187706|187837.3|187712.3|187830.6|187705.6|12
1722540580000|2024-08-01 19:29:40|187832.4|187707.4|187827.8|187702.8|187837.3|187712.3|187827.8|187702.8|25
1722540590000|2024-08-01 19:29:50|187828.5|187703.5|187825.3|187700.3|187833.4|187708.4|187824|187699|24
1722540600000|2024-08-01 19:30:00|187830.9|187705.9|187810.3|187685.3|187830.9|187705.9|187810.2|187685.2|16
1722540610000|2024-08-01 19:30:10|187811.3|187686.3|187824.9|187699.9|187833.9|187708.9|187796.3|187671.3|31
1722540620000|2024-08-01 19:30:20|187825.1|187700.1|187829|187704|187830.6|187705.6|187824.5|187699.5|24
1722540630000|2024-08-01 19:30:30|187828.5|187703.5|187822.9|187697.9|187829.1|187704.1|187821|187696|22
1722540640000|2024-08-01 19:30:40|187822|187697|187823.5|187698.5|187825.7|187700.7|187820|187695|19
1722540650000|2024-08-01 19:30:50|187822.5|187697.5|187824.1|187699.1|187824.1|187699.1|187819.7|187694.7|15
1722540660000|2024-08-01 19:31:00|187829.8|187704.8|187836.9|187711.9|187836.9|187711.9|187829.8|187704.8|19
1722540670000|2024-08-01 19:31:10|187837.8|187712.8|187825.6|187700.6|187839.4|187714.4|187825.6|187700.6|16
1722540680000|2024-08-01 19:31:20|187819.4|187694.4|187819.6|187694.6|187820.1|187695.1|187817.1|187692.1|17
1722540690000|2024-08-01 19:31:30|187815.3|187690.3|187768.9|187643.9|187819.4|187694.4|187747.6|187622.6|30
1722540700000|2024-08-01 19:31:40|187768.6|187643.6|187746.4|187621.4|187768.8|187643.8|187741.4|187616.4|27
1722540710000|2024-08-01 19:31:50|187746.6|187621.6|187750.8|187625.8|187751.3|187626.3|187746.6|187621.6|18
1722540720000|2024-08-01 19:32:00|187751|187626|187753.1|187628.1|187753.7|187628.7|187744.4|187619.4|22
1722540730000|2024-08-01 19:32:10|187751.8|187626.8|187784.4|187659.4|187790|187665|187751.8|187626.8|26
1722540740000|2024-08-01 19:32:20|187784.8|187659.8|187739.4|187614.4|187788.5|187663.5|187739.4|187614.4|23
1722540750000|2024-08-01 19:32:30|187738.2|187613.2|187746.4|187621.4|187746.4|187621.4|187738.2|187613.2|31
1722540760000|2024-08-01 19:32:40|187747.6|187622.6|187745.1|187620.1|187749.9|187624.9|187744.2|187619.2|24
1722540770000|2024-08-01 19:32:50|187744.3|187619.3|187748.3|187623.3|187748.5|187623.5|187742.7|187617.7|22
1722540780000|2024-08-01 19:33:00|187747.2|187622.2|187766.6|187641.6|187768.7|187643.7|187738.9|187613.9|20
1722540790000|2024-08-01 19:33:10|187766|187641|187755.4|187630.4|187775.6|187650.6|187755.4|187630.4|22
1722540800000|2024-08-01 19:33:20|187754.4|187629.4|187757.2|187632.2|187766.8|187641.8|187754.4|187629.4|12
1722540810000|2024-08-01 19:33:30|187757.6|187632.6|187756.7|187631.7|187759.1|187634.1|187754.9|187629.9|23
1722540820000|2024-08-01 19:33:40|187757|187632|187747.2|187622.2|187757.8|187632.8|187746.1|187621.1|27
1722540830000|2024-08-01 19:33:50|187747.8|187622.8|187739.5|187614.5|187749.5|187624.5|187738.7|187613.7|18
1722540840000|2024-08-01 19:34:00|187739.2|187614.2|187748.8|187623.8|187748.8|187623.8|187738.3|187613.3|15
1722540850000|2024-08-01 19:34:10|187749.3|187624.3|187757.5|187632.5|187758|187633|187749.3|187624.3|18
1722540860000|2024-08-01 19:34:20|187757.7|187632.7|187762.1|187637.1|187772.7|187647.7|187757.7|187632.7|29
1722540870000|2024-08-01 19:34:30|187762|187637|187765.9|187640.9|187767.8|187642.8|187762|187637|19
1722540880000|2024-08-01 19:34:40|187765.8|187640.8|187767.6|187642.6|187768.7|187643.7|187763.2|187638.2|17
1722540890000|2024-08-01 19:34:50|187767.5|187642.5|187767.2|187642.2|187772|187647|187764.3|187639.3|17
1722540900000|2024-08-01 19:35:00|187766|187641|187736.6|187611.6|187768.1|187643.1|187736|187611|24
1722540910000|2024-08-01 19:35:10|187736.1|187611.1|187740.2|187615.2|187741.1|187616.1|187736.1|187611.1|22
1722540920000|2024-08-01 19:35:20|187740.3|187615.3|187742|187617|187755.2|187630.2|187740.3|187615.3|27
1722540930000|2024-08-01 19:35:30|187741.4|187616.4|187736.5|187611.5|187741.4|187616.4|187735.4|187610.4|11
1722540940000|2024-08-01 19:35:40|187736.4|187611.4|187734.1|187609.1|187736.5|187611.5|187734.1|187609.1|16
1722540950000|2024-08-01 19:35:50|187728.8|187603.8|187722.3|187597.3|187728.8|187603.8|187710.2|187585.2|27
1722540960000|2024-08-01 19:36:00|187723.5|187598.5|187735.2|187610.2|187736.4|187611.4|187723.5|187598.5|24
1722540970000|2024-08-01 19:36:10|187734.7|187609.7|187718.9|187593.9|187735.9|187610.9|187718.9|187593.9|21
1722540980000|2024-08-01 19:36:20|187721.1|187596.1|187722.9|187597.9|187723.7|187598.7|187718.3|187593.3|23
1722540990000|2024-08-01 19:36:30|187722.8|187597.8|187717.6|187592.6|187722.8|187597.8|187717.6|187592.6|9
1722541000000|2024-08-01 19:36:40|187718.3|187593.3|187711.7|187586.7|187718.3|187593.3|187708.1|187583.1|18
1722541010000|2024-08-01 19:36:50|187711.1|187586.1|187711.1|187586.1|187712|187587|187710.9|187585.9|15
1722541020000|2024-08-01 19:37:00|187709.9|187584.9|187704.2|187579.2|187709.9|187584.9|187699.9|187574.9|19
1722541030000|2024-08-01 19:37:10|187702.7|187577.7|187705.5|187580.5|187706.9|187581.9|187702.5|187577.5|19
1722541040000|2024-08-01 19:37:20|187704.6|187579.6|187705.1|187580.1|187705.2|187580.2|187701.6|187576.6|18
1722541050000|2024-08-01 19:37:30|187704.4|187579.4|187741.3|187616.3|187742.4|187617.4|187701.7|187576.7|22
1722541060000|2024-08-01 19:37:40|187740.8|187615.8|187740.9|187615.9|187742|187617|187740.6|187615.6|11
1722541070000|2024-08-01 19:37:50|187739.1|187614.1|187738.5|187613.5|187739.1|187614.1|187735.4|187610.4|8
1722541080000|2024-08-01 19:38:00|187739.3|187614.3|187741|187616|187743.2|187618.2|187739.3|187614.3|13
1722541090000|2024-08-01 19:38:10|187741.6|187616.6|187707.4|187582.4|187741.6|187616.6|187707.4|187582.4|30
1722541100000|2024-08-01 19:38:20|187706.9|187581.9|187712.6|187587.6|187714.5|187589.5|187706.2|187581.2|21
1722541110000|2024-08-01 19:38:30|187711.8|187586.8|187714.6|187589.6|187716.2|187591.2|187711.8|187586.8|12
1722541120000|2024-08-01 19:38:40|187714.7|187589.7|187717.7|187592.7|187718.7|187593.7|187714.7|187589.7|12
1722541130000|2024-08-01 19:38:50|187717|187592|187707.5|187582.5|187717|187592|187707.2|187582.2|15
1722541140000|2024-08-01 19:39:00|187710.3|187585.3|187709.3|187584.3|187711|187586|187709|187584|8
1722541150000|2024-08-01 19:39:10|187708.1|187583.1|187700.4|187575.4|187708.1|187583.1|187700.2|187575.2|13
1722541160000|2024-08-01 19:39:20|187700.5|187575.5|187701.7|187576.7|187702.9|187577.9|187700.5|187575.5|18
1722541170000|2024-08-01 19:39:30|187702.4|187577.4|187702.7|187577.7|187705.6|187580.6|187702.4|187577.4|10
1722541180000|2024-08-01 19:39:40|187702.3|187577.3|187700.6|187575.6|187702.9|187577.9|187700.6|187575.6|14
1722541190000|2024-08-01 19:39:50|187699.6|187574.6|187691.2|187566.2|187699.6|187574.6|187690.5|187565.5|13
1722541200000|2024-08-01 19:40:00|187691.3|187566.3|187695.3|187570.3|187700.2|187575.2|187691.3|187566.3|13
1722541210000|2024-08-01 19:40:10|187696.3|187571.3|187707|187582|187707.5|187582.5|187696.3|187571.3|19
1722541220000|2024-08-01 19:40:20|187709.6|187584.6|187723.7|187598.7|187723.7|187598.7|187709.6|187584.6|20
1722541230000|2024-08-01 19:40:30|187719.6|187594.6|187720.7|187595.7|187722.9|187597.9|187719.6|187594.6|8
1722541240000|2024-08-01 19:40:40|187720.3|187595.3|187714.3|187589.3|187720.5|187595.5|187703.1|187578.1|24
1722541250000|2024-08-01 19:40:50|187714.6|187589.6|187717|187592|187719.1|187594.1|187714.6|187589.6|9
1722541260000|2024-08-01 19:41:00|187717.5|187592.5|187717.2|187592.2|187719.7|187594.7|187717.2|187592.2|13
1722541270000|2024-08-01 19:41:10|187717.7|187592.7|187718.2|187593.2|187721.4|187596.4|187717.7|187592.7|15
1722541280000|2024-08-01 19:41:20|187718.1|187593.1|187728.1|187603.1|187737.1|187612.1|187718.1|187593.1|22
1722541290000|2024-08-01 19:41:30|187728|187603|187732.5|187607.5|187732.7|187607.7|187727.9|187602.9|15
1722541300000|2024-08-01 19:41:40|187731.9|187606.9|187735.9|187610.9|187735.9|187610.9|187731|187606|10
1722541310000|2024-08-01 19:41:50|187734.9|187609.9|187735.5|187610.5|187735.6|187610.6|187734.9|187609.9|5
1722541320000|2024-08-01 19:42:00|187734.7|187609.7|187797.4|187672.4|187797.8|187672.8|187734.5|187609.5|29
1722541330000|2024-08-01 19:42:10|187797.8|187672.8|187808.5|187683.5|187808.9|187683.9|187797.5|187672.5|28
1722541340000|2024-08-01 19:42:20|187809.6|187684.6|187832.2|187707.2|187833.2|187708.2|187808.5|187683.5|15
1722541350000|2024-08-01 19:42:30|187832.3|187707.3|187848.3|187723.3|187848.3|187723.3|187832.3|187707.3|26
1722541360000|2024-08-01 19:42:40|187848.6|187723.6|187853|187728|187853|187728|187848.5|187723.5|29
1722541370000|2024-08-01 19:42:50|187853.3|187728.3|187852|187727|187863.8|187738.8|187851.4|187726.4|26
1722541380000|2024-08-01 19:43:00|187851.8|187726.8|187858.4|187733.4|187859.8|187734.8|187837.1|187712.1|27
1722541390000|2024-08-01 19:43:10|187870.8|187745.8|187882.2|187757.2|187887.4|187762.4|187866.9|187741.9|29
1722541400000|2024-08-01 19:43:20|187883|187758|187917.9|187792.9|187919.3|187794.3|187882.2|187757.2|31
1722541410000|2024-08-01 19:43:30|187918.1|187793.1|187914.1|187789.1|187920.7|187795.7|187898.3|187773.3|29
1722541420000|2024-08-01 19:43:40|187913.5|187788.5|187895.8|187770.8|187913.5|187788.5|187894.2|187769.2|26
1722541430000|2024-08-01 19:43:50|187896|187771|187903.5|187778.5|187903.5|187778.5|187892|187767|17
1722541440000|2024-08-01 19:44:00|187904.5|187779.5|187912|187787|187912|187787|187902.8|187777.8|21
1722541450000|2024-08-01 19:44:10|187911.9|187786.9|187907.6|187782.6|187913.4|187788.4|187907.6|187782.6|27
1722541460000|2024-08-01 19:44:20|187905.9|187780.9|187909.2|187784.2|187909.3|187784.3|187893.1|187768.1|25
1722541470000|2024-08-01 19:44:30|187912.5|187787.5|187926.8|187801.8|187935.4|187810.4|187912.5|187787.5|22
1722541480000|2024-08-01 19:44:40|187927.1|187802.1|187928.5|187803.5|187929.9|187804.9|187924|187799|20
1722541490000|2024-08-01 19:44:50|187928.4|187803.4|187926.3|187801.3|187928.4|187803.4|187924.3|187799.3|24
1722541500000|2024-08-01 19:45:00|187925.8|187800.8|187913.4|187788.4|187925.9|187800.9|187909.8|187784.8|28
1722541510000|2024-08-01 19:45:10|187913.2|187788.2|187915.2|187790.2|187920.1|187795.1|187903.9|187778.9|22
1722541520000|2024-08-01 19:45:20|187915.4|187790.4|187921|187796|187921.3|187796.3|187909.4|187784.4|22
1722541530000|2024-08-01 19:45:30|187921.6|187796.6|187923.7|187798.7|187926.6|187801.6|187921.6|187796.6|30
1722541540000|2024-08-01 19:45:40|187923.9|187798.9|187919|187794|187926.1|187801.1|187918.1|187793.1|23
1722541550000|2024-08-01 19:45:50|187921.8|187796.8|187925.4|187800.4|187925.4|187800.4|187921.8|187796.8|14
1722541560000|2024-08-01 19:46:00|187921.7|187796.7|187921.8|187796.8|187922.6|187797.6|187918|187793|26
1722541570000|2024-08-01 19:46:10|187921.2|187796.2|187922|187797|187925.4|187800.4|187921|187796|32
1722541580000|2024-08-01 19:46:20|187922.2|187797.2|187909.8|187784.8|187924.8|187799.8|187909.8|187784.8|22
1722541590000|2024-08-01 19:46:30|187909.2|187784.2|187920.7|187795.7|187923.2|187798.2|187904.9|187779.9|32
1722541600000|2024-08-01 19:46:40|187922.1|187797.1|187921.2|187796.2|187922.1|187797.1|187913.4|187788.4|30
1722541610000|2024-08-01 19:46:50|187922.1|187797.1|187923.8|187798.8|187924.7|187799.7|187920.8|187795.8|30
1722541620000|2024-08-01 19:47:00|187924|187799|187920.5|187795.5|187924.1|187799.1|187920.5|187795.5|20
1722541630000|2024-08-01 19:47:10|187920.6|187795.6|187904.3|187779.3|187921.2|187796.2|187903|187778|27
1722541640000|2024-08-01 19:47:20|187903.8|187778.8|187896.6|187771.6|187903.8|187778.8|187895.2|187770.2|8
1722541650000|2024-08-01 19:47:30|187899.3|187774.3|187886|187761|187899.3|187774.3|187884.1|187759.1|17
1722541660000|2024-08-01 19:47:40|187886.2|187761.2|187882.8|187757.8|187886.2|187761.2|187882.8|187757.8|14
1722541670000|2024-08-01 19:47:50|187883.3|187758.3|187893|187768|187893.8|187768.8|187883.1|187758.1|24
1722541680000|2024-08-01 19:48:00|187890|187765|187890.7|187765.7|187892.5|187767.5|187887.7|187762.7|18
1722541690000|2024-08-01 19:48:10|187891.2|187766.2|187888.5|187763.5|187891.2|187766.2|187883.6|187758.6|17
1722541700000|2024-08-01 19:48:20|187889|187764|187885.9|187760.9|187889.8|187764.8|187885|187760|18
1722541710000|2024-08-01 19:48:30|187886.3|187761.3|187881.2|187756.2|187887|187762|187880.6|187755.6|11
1722541720000|2024-08-01 19:48:40|187881.8|187756.8|187886.9|187761.9|187888.6|187763.6|187881.2|187756.2|18
1722541730000|2024-08-01 19:48:50|187886.8|187761.8|187881.7|187756.7|187886.8|187761.8|187878.6|187753.6|13
1722541740000|2024-08-01 19:49:00|187884.8|187759.8|187881|187756|187887.8|187762.8|187881|187756|22
1722541750000|2024-08-01 19:49:10|187879.6|187754.6|187878|187753|187886.8|187761.8|187876|187751|28
1722541760000|2024-08-01 19:49:20|187879.8|187754.8|187861.3|187736.3|187879.8|187754.8|187860|187735|25
1722541770000|2024-08-01 19:49:30|187859.2|187734.2|187824.4|187699.4|187861.6|187736.6|187808|187683|31
1722541780000|2024-08-01 19:49:40|187825|187700|187824.8|187699.8|187829.8|187704.8|187822.7|187697.7|26
1722541790000|2024-08-01 19:49:50|187829.5|187704.5|187845.3|187720.3|187846.5|187721.5|187824.4|187699.4|27
1722541800000|2024-08-01 19:50:00|187845.8|187720.8|187800.4|187675.4|187845.9|187720.9|187796.3|187671.3|34
1722541810000|2024-08-01 19:50:10|187801.6|187676.6|187768.6|187643.6|187801.6|187676.6|187767.1|187642.1|23
1722541820000|2024-08-01 19:50:20|187768.7|187643.7|187764.5|187639.5|187771.1|187646.1|187758.3|187633.3|28
1722541830000|2024-08-01 19:50:30|187762.6|187637.6|187766.5|187641.5|187768.4|187643.4|187762.6|187637.6|28
1722541840000|2024-08-01 19:50:40|187778.2|187653.2|187803.2|187678.2|187822.9|187697.9|187778.2|187653.2|31
1722541850000|2024-08-01 19:50:50|187810.6|187685.6|187790.6|187665.6|187810.6|187685.6|187790.2|187665.2|34
1722541860000|2024-08-01 19:51:00|187795.6|187670.6|187794.9|187669.9|187795.6|187670.6|187788.4|187663.4|30
1722541870000|2024-08-01 19:51:10|187795.6|187670.6|187746.5|187621.5|187797.7|187672.7|187745.2|187620.2|32
1722541880000|2024-08-01 19:51:20|187747.2|187622.2|187723|187598|187752.8|187627.8|187722.7|187597.7|23
1722541890000|2024-08-01 19:51:30|187709.6|187584.6|187721.3|187596.3|187722.9|187597.9|187699.2|187574.2|35
1722541900000|2024-08-01 19:51:40|187720.8|187595.8|187708.4|187583.4|187720.8|187595.8|187704.5|187579.5|36
1722541910000|2024-08-01 19:51:50|187708.5|187583.5|187702.3|187577.3|187717.2|187592.2|187702.1|187577.1|28
1722541920000|2024-08-01 19:52:00|187702.5|187577.5|187688.4|187563.4|187702.5|187577.5|187686.4|187561.4|36
1722541930000|2024-08-01 19:52:10|187687.3|187562.3|187712.2|187587.2|187712.8|187587.8|187687.3|187562.3|29
1722541940000|2024-08-01 19:52:20|187710.9|187585.9|187683|187558|187717.3|187592.3|187681|187556|31
1722541950000|2024-08-01 19:52:30|187682.2|187557.2|187674.6|187549.6|187682.7|187557.7|187672.5|187547.5|29
1722541960000|2024-08-01 19:52:40|187675|187550|187723.4|187598.4|187723.4|187598.4|187675|187550|26
1722541970000|2024-08-01 19:52:50|187734.1|187609.1|187794.7|187669.7|187795.6|187670.6|187734.1|187609.1|32
1722541980000|2024-08-01 19:53:00|187793.2|187668.2|187828.4|187703.4|187830.3|187705.3|187792.9|187667.9|27
1722541990000|2024-08-01 19:53:10|187829.3|187704.3|187829.6|187704.6|187835.3|187710.3|187828.4|187703.4|31
1722542000000|2024-08-01 19:53:20|187830.2|187705.2|187804.8|187679.8|187830.2|187705.2|187796.7|187671.7|31
1722542010000|2024-08-01 19:53:30|187804.9|187679.9|187784.1|187659.1|187808.4|187683.4|187780.4|187655.4|30
1722542020000|2024-08-01 19:53:40|187785.6|187660.6|187788.9|187663.9|187789.9|187664.9|187763.8|187638.8|26
1722542030000|2024-08-01 19:53:50|187790.3|187665.3|187824.1|187699.1|187824.1|187699.1|187790.2|187665.2|24
1722542040000|2024-08-01 19:54:00|187823.7|187698.7|187828.1|187703.1|187846.4|187721.4|187823.7|187698.7|32
1722542050000|2024-08-01 19:54:10|187828.5|187703.5|187830.5|187705.5|187831.6|187706.6|187825.4|187700.4|21
1722542060000|2024-08-01 19:54:20|187830.2|187705.2|187848.2|187723.2|187848.2|187723.2|187828.4|187703.4|26
1722542070000|2024-08-01 19:54:30|187854.1|187729.1|187887.2|187762.2|187887.2|187762.2|187854.1|187729.1|33
1722542080000|2024-08-01 19:54:40|187885.1|187760.1|187892.7|187767.7|187894.7|187769.7|187866.3|187741.3|31
1722542090000|2024-08-01 19:54:50|187887.3|187762.3|187863.9|187738.9|187887.3|187762.3|187862.4|187737.4|35
1722542100000|2024-08-01 19:55:00|187859.8|187734.8|187861.9|187736.9|187875.2|187750.2|187847.5|187722.5|37
1722542110000|2024-08-01 19:55:10|187861.8|187736.8|187851.9|187726.9|187864.2|187739.2|187851.9|187726.9|33
1722542120000|2024-08-01 19:55:20|187853.2|187728.2|187871.5|187746.5|187872.4|187747.4|187850.7|187725.7|36
1722542130000|2024-08-01 19:55:30|187870.1|187745.1|187846.1|187721.1|187879.2|187754.2|187843.8|187718.8|33
1722542140000|2024-08-01 19:55:40|187845.3|187720.3|187825.1|187700.1|187862.4|187737.4|187820.3|187695.3|30
1722542150000|2024-08-01 19:55:50|187824.2|187699.2|187866.8|187741.8|187869.8|187744.8|187818.2|187693.2|34
1722542160000|2024-08-01 19:56:00|187863.6|187738.6|187861.2|187736.2|187869.5|187744.5|187854.9|187729.9|34
1722542170000|2024-08-01 19:56:10|187858.3|187733.3|187828|187703|187858.6|187733.6|187826.9|187701.9|32
1722542180000|2024-08-01 19:56:20|187828.7|187703.7|187817|187692|187839.6|187714.6|187817|187692|33
1722542190000|2024-08-01 19:56:30|187818.1|187693.1|187822.6|187697.6|187824.9|187699.9|187818.1|187693.1|29
1722542200000|2024-08-01 19:56:40|187821|187696|187830|187705|187831.5|187706.5|187820.4|187695.4|31
1722542210000|2024-08-01 19:56:50|187830.2|187705.2|187774.2|187649.2|187838.3|187713.3|187770.7|187645.7|30
1722542220000|2024-08-01 19:57:00|187777|187652|187757.3|187632.3|187779.4|187654.4|187757.3|187632.3|32
1722542230000|2024-08-01 19:57:10|187756|187631|187750.1|187625.1|187756|187631|187742.1|187617.1|37
1722542240000|2024-08-01 19:57:20|187751.4|187626.4|187755.4|187630.4|187759|187634|187747|187622|36
1722542250000|2024-08-01 19:57:30|187756.1|187631.1|187760.5|187635.5|187764.7|187639.7|187754.5|187629.5|28
1722542260000|2024-08-01 19:57:40|187762.4|187637.4|187760.7|187635.7|187764|187639|187760.7|187635.7|30
1722542270000|2024-08-01 19:57:50|187759.8|187634.8|187764.9|187639.9|187765.6|187640.6|187752.6|187627.6|21
1722542280000|2024-08-01 19:58:00|187764.2|187639.2|187784.7|187659.7|187786.6|187661.6|187763|187638|33
1722542290000|2024-08-01 19:58:10|187786.8|187661.8|187786.1|187661.1|187793.4|187668.4|187772.6|187647.6|31
1722542300000|2024-08-01 19:58:20|187788.2|187663.2|187785.9|187660.9|187789.3|187664.3|187782|187657|28
1722542310000|2024-08-01 19:58:30|187783|187658|187787.2|187662.2|187797|187672|187771.2|187646.2|27
1722542320000|2024-08-01 19:58:40|187787.5|187662.5|187777|187652|187787.7|187662.7|187775.4|187650.4|20
1722542330000|2024-08-01 19:58:50|187778.1|187653.1|187784.9|187659.9|187785.6|187660.6|187775.8|187650.8|32
1722542340000|2024-08-01 19:59:00|187785.1|187660.1|187788.8|187663.8|187790.4|187665.4|187784.7|187659.7|25
1722542350000|2024-08-01 19:59:10|187788.5|187663.5|187786.5|187661.5|187790.5|187665.5|187786.5|187661.5|26
1722542360000|2024-08-01 19:59:20|187786|187661|187786.7|187661.7|187787.3|187662.3|187783.6|187658.6|22
1722542370000|2024-08-01 19:59:30|187786.9|187661.9|187786.4|187661.4|187787.5|187662.5|187786.1|187661.1|16
1722542380000|2024-08-01 19:59:40|187786.1|187661.1|187784.2|187659.2|187786.1|187661.1|187783.7|187658.7|20
1722542390000|2024-08-01 19:59:50|187784.6|187659.6|187783.3|187658.3|187788.1|187663.1|187780.6|187655.6|18
1722542400000|2024-08-01 20:00:00|187782.9|187657.9|187765|187640|187786.6|187661.6|187765|187640|37
1722542410000|2024-08-01 20:00:10|187772.7|187647.7|187777.9|187652.9|187780.7|187655.7|187768.7|187643.7|37
1722542420000|2024-08-01 20:00:20|187777.5|187652.5|187781.7|187656.7|187784.2|187659.2|187776|187651|25
1722542430000|2024-08-01 20:00:30|187781.1|187656.1|187781.6|187656.6|187782.8|187657.8|187780.4|187655.4|23
1722542440000|2024-08-01 20:00:40|187782.1|187657.1|187780.1|187655.1|187783.2|187658.2|187779.6|187654.6|24
1722542450000|2024-08-01 20:00:50|187780.6|187655.6|187781.6|187656.6|187782.8|187657.8|187780.1|187655.1|14
1722542460000|2024-08-01 20:01:00|187780.3|187655.3|187793.1|187668.1|187801.1|187676.1|187780.3|187655.3|29
1722542470000|2024-08-01 20:01:10|187792.9|187667.9|187741.8|187616.8|187792.9|187667.9|187734.5|187609.5|32
1722542480000|2024-08-01 20:01:20|187739.9|187614.9|187774.7|187649.7|187774.7|187649.7|187739.9|187614.9|25
1722542490000|2024-08-01 20:01:30|187774.1|187649.1|187852.3|187727.3|187852.3|187727.3|187774.1|187649.1|26
1722542500000|2024-08-01 20:01:40|187850|187725|187822.6|187697.6|187851.7|187726.7|187820.1|187695.1|22
1722542510000|2024-08-01 20:01:50|187822|187697|187826.4|187701.4|187826.4|187701.4|187809.4|187684.4|33
1722542520000|2024-08-01 20:02:00|187827.9|187702.9|187899.3|187774.3|187904.5|187779.5|187827.9|187702.9|33
1722542530000|2024-08-01 20:02:10|187899.6|187774.6|187885.6|187760.6|187904.8|187779.8|187883.8|187758.8|36
1722542540000|2024-08-01 20:02:20|187888.1|187763.1|187894.7|187769.7|187899.1|187774.1|187885.2|187760.2|30
1722542550000|2024-08-01 20:02:30|187896.2|187771.2|187897.8|187772.8|187905.8|187780.8|187896.1|187771.1|27
1722542560000|2024-08-01 20:02:40|187895.4|187770.4|187894.5|187769.5|187900.7|187775.7|187893.4|187768.4|25
1722542570000|2024-08-01 20:02:50|187892|187767|187891.8|187766.8|187897.5|187772.5|187889.8|187764.8|27
1722542580000|2024-08-01 20:03:00|187890.9|187765.9|187892.3|187767.3|187894|187769|187881.7|187756.7|27
1722542590000|2024-08-01 20:03:10|187893.4|187768.4|187897.3|187772.3|187897.3|187772.3|187888.4|187763.4|29
1722542600000|2024-08-01 20:03:20|187895.4|187770.4|187935|187810|187940.2|187815.2|187891|187766|30
1722542610000|2024-08-01 20:03:30|187934.9|187809.9|187938.4|187813.4|187938.7|187813.7|187930.8|187805.8|21
1722542620000|2024-08-01 20:03:40|187937.8|187812.8|187939.4|187814.4|187939.4|187814.4|187936.1|187811.1|20
1722542630000|2024-08-01 20:03:50|187938.7|187813.7|187939.7|187814.7|187940.4|187815.4|187937.3|187812.3|15
1722542640000|2024-08-01 20:04:00|187937.3|187812.3|187968.1|187843.1|187973.3|187848.3|187937.3|187812.3|30
1722542650000|2024-08-01 20:04:10|187968.2|187843.2|187966.9|187841.9|187968.7|187843.7|187964.4|187839.4|20
1722542660000|2024-08-01 20:04:20|187965.9|187840.9|187966.3|187841.3|187966.5|187841.5|187964|187839|13
1722542670000|2024-08-01 20:04:30|187965.5|187840.5|187974|187849|187977|187852|187965.5|187840.5|17
1722542680000|2024-08-01 20:04:40|187974.4|187849.4|187998.9|187873.9|188001.5|187876.5|187972.2|187847.2|21
1722542690000|2024-08-01 20:04:50|187999.1|187874.1|188008.1|187883.1|188008.1|187883.1|187998.8|187873.8|17
1722542700000|2024-08-01 20:05:00|188006|187881|188006.9|187881.9|188007.5|187882.5|187993.9|187868.9|21
1722542710000|2024-08-01 20:05:10|188005.3|187880.3|188001.8|187876.8|188005.7|187880.7|188001.8|187876.8|11
1722542720000|2024-08-01 20:05:20|188002.2|187877.2|188010.4|187885.4|188012.8|187887.8|188002.1|187877.1|12
1722542730000|2024-08-01 20:05:30|188011.4|187886.4|188004.7|187879.7|188011.4|187886.4|188004.7|187879.7|16
1722542740000|2024-08-01 20:05:40|188004.3|187879.3|188007.3|187882.3|188011.3|187886.3|188003.2|187878.2|15
1722542750000|2024-08-01 20:05:50|188007.8|187882.8|188034.9|187909.9|188034.9|187909.9|188006.8|187881.8|10
1722542760000|2024-08-01 20:06:00|188038.1|187913.1|188036|187911|188038.2|187913.2|188035.2|187910.2|7
1722542770000|2024-08-01 20:06:10|188036.8|187911.8|188038.8|187913.8|188041.9|187916.9|188035.9|187910.9|15
1722542780000|2024-08-01 20:06:20|188040.5|187915.5|188038.3|187913.3|188041.5|187916.5|188038.3|187913.3|7
1722542790000|2024-08-01 20:06:30|188037.2|187912.2|188039.9|187914.9|188041.2|187916.2|188037.1|187912.1|9
1722542800000|2024-08-01 20:06:40|188037.9|187912.9|188040.5|187915.5|188046.3|187921.3|188037.9|187912.9|12
1722542810000|2024-08-01 20:06:50|188038.1|187913.1|188011.3|187886.3|188038.1|187913.1|188010.3|187885.3|12
1722542820000|2024-08-01 20:07:00|188012.9|187887.9|188044.5|187919.5|188052|187927|188011.9|187886.9|25
1722542830000|2024-08-01 20:07:10|188047.5|187922.5|188045.6|187920.6|188051.9|187926.9|188044.6|187919.6|25
1722542840000|2024-08-01 20:07:20|188048|187923|188095.7|187970.7|188095.7|187970.7|188045|187920|25
1722542850000|2024-08-01 20:07:30|188095|187970|188102.2|187977.2|188103.4|187978.4|188093.2|187968.2|13
1722542860000|2024-08-01 20:07:40|188103.2|187978.2|188111.6|187986.6|188114.7|187989.7|188102.2|187977.2|13
1722542870000|2024-08-01 20:07:50|188113.4|187988.4|188115.8|187990.8|188115.9|187990.9|188113.4|187988.4|10
1722542880000|2024-08-01 20:08:00|188116.2|187991.2|188117.8|187992.8|188117.8|187992.8|188112.2|187987.2|17
1722542890000|2024-08-01 20:08:10|188119|187994|188118.9|187993.9|188119.3|187994.3|188117.4|187992.4|10
1722542900000|2024-08-01 20:08:20|188120.4|187995.4|188118.4|187993.4|188121|187996|188118.3|187993.3|10
1722542910000|2024-08-01 20:08:30|188118.8|187993.8|188119.6|187994.6|188123.4|187998.4|188118.8|187993.8|6
1722542920000|2024-08-01 20:08:40|188120.3|187995.3|188130|188005|188137.1|188012.1|188118.4|187993.4|16
1722542930000|2024-08-01 20:08:50|188129.4|188004.4|188131.5|188006.5|188132.5|188007.5|188128.4|188003.4|10
1722542940000|2024-08-01 20:09:00|188132.9|188007.9|188127.6|188002.6|188137.5|188012.5|188119.5|187994.5|26
1722542950000|2024-08-01 20:09:10|188128.5|188003.5|188135.8|188010.8|188135.8|188010.8|188123|187998|25
1722542960000|2024-08-01 20:09:20|188138.5|188013.5|188126.9|188001.9|188139.2|188014.2|188126.8|188001.8|12
1722542970000|2024-08-01 20:09:30|188126.7|188001.7|188122.4|187997.4|188126.7|188001.7|188122.4|187997.4|5
1722542980000|2024-08-01 20:09:40|188121.1|187996.1|188121.9|187996.9|188121.9|187996.9|188121.1|187996.1|2
1722542990000|2024-08-01 20:09:50|188122.6|187997.6|188142.7|188092.7|188149.8|188099.8|188122.6|187997.6|12
1722543000000|2024-08-01 20:10:00|188142.3|188092.3|188226.7|188101.7|188228.6|188103.6|188142.3|188076.9|12
1722543010000|2024-08-01 20:10:10|188225|188100|188223.8|188098.8|188231.2|188106.2|188222.2|188097.2|11
1722543020000|2024-08-01 20:10:20|188223.1|188098.1|188279.3|188154.3|188281.9|188156.9|188223.1|188098.1|12
1722543030000|2024-08-01 20:10:30|188277.3|188152.3|188279.2|188154.2|188279.2|188154.2|188275.6|188150.6|9
1722543040000|2024-08-01 20:10:40|188278.6|188153.6|188291.5|188166.5|188292|188167|188278.6|188153.6|8
1722543050000|2024-08-01 20:10:50|188290|188165|188279.6|188229.6|188290|188230.3|188277.1|188152.1|11
1722543060000|2024-08-01 20:11:00|188280.6|188230.6|188359.7|188234.7|188359.7|188234.7|188279.6|188207|19
1722543070000|2024-08-01 20:11:10|188376.3|188251.3|188331.8|188206.8|188376.3|188251.3|188328.8|188203.8|16
1722543080000|2024-08-01 20:11:20|188332.8|188207.8|188329.9|188204.9|188339.4|188214.4|188321.5|188196.5|14
1722543090000|2024-08-01 20:11:30|188333.5|188208.5|188333.4|188208.4|188336.1|188211.1|188333.1|188208.1|9
1722543100000|2024-08-01 20:11:40|188328.9|188203.9|188343.9|188218.9|188343.9|188218.9|188320.5|188195.5|11
1722543110000|2024-08-01 20:11:50|188343.2|188218.2|188344.7|188219.7|188346|188221|188340.7|188215.7|7
1722543120000|2024-08-01 20:12:00|188344.1|188219.1|188308.9|188183.9|188344.1|188219.1|188302.5|188177.5|5
1722543130000|2024-08-01 20:12:10|188309.4|188184.4|188267|188142|188309.4|188184.4|188258.3|188133.3|25
1722543140000|2024-08-01 20:12:20|188260.9|188135.9|188266.3|188141.3|188267.3|188142.3|188259.8|188134.8|20
1722543150000|2024-08-01 20:12:30|188266.9|188141.9|188282.5|188157.5|188292|188167|188266.9|188141.9|19
1722543160000|2024-08-01 20:12:40|188283|188158|188279|188154|188283|188158|188276.8|188151.8|17
1722543170000|2024-08-01 20:12:50|188278.3|188153.3|188283.7|188158.7|188284.4|188159.4|188273.8|188148.8|20
1722543180000|2024-08-01 20:13:00|188284.4|188159.4|188290.4|188165.4|188290.4|188165.4|188257.3|188132.3|20
1722543190000|2024-08-01 20:13:10|188290.5|188165.5|188296.6|188171.6|188296.6|188171.6|188290.5|188165.5|7
1722543200000|2024-08-01 20:13:20|188295.5|188170.5|188331.8|188206.8|188332.3|188207.3|188295.5|188170.5|5
1722543210000|2024-08-01 20:13:30|188329.1|188204.1|188313.5|188188.5|188329.1|188204.1|188310.6|188185.6|18
1722543220000|2024-08-01 20:13:40|188312.7|188187.7|188329.8|188204.8|188331.9|188206.9|188312.2|188187.2|8
1722543230000|2024-08-01 20:13:50|188330.1|188205.1|188330.1|188205.1|188330.1|188205.1|188329.7|188204.7|3
1722543240000|2024-08-01 20:14:00|188330.6|188205.6|188387.9|188262.9|188388.4|188263.4|188330.6|188205.6|8
1722543250000|2024-08-01 20:14:10|188386.7|188261.7|188367.5|188242.5|188387.2|188262.2|188367.5|188242.5|25
1722543260000|2024-08-01 20:14:20|188367.6|188242.6|188380.3|188255.3|188381.5|188256.5|188360.8|188235.8|21
1722543270000|2024-08-01 20:14:30|188379.5|188254.5|188323.9|188198.9|188382.8|188257.8|188322.5|188197.5|15
1722543280000|2024-08-01 20:14:40|188324.4|188199.4|188287.5|188162.5|188324.8|188199.8|188285.8|188160.8|26
1722543290000|2024-08-01 20:14:50|188287.6|188162.6|188295.5|188170.5|188295.5|188170.5|188287.6|188162.6|21
1722543300000|2024-08-01 20:15:00|188295.2|188170.2|188293.4|188168.4|188295.8|188170.8|188292.9|188167.9|16
1722543310000|2024-08-01 20:15:10|188265.1|188140.1|188260|188135|188265.1|188140.1|188254.5|188129.5|21
1722543320000|2024-08-01 20:15:20|188259.4|188134.4|188264.5|188139.5|188264.5|188139.5|188258.7|188133.7|10
1722543330000|2024-08-01 20:15:30|188266|188141|188299|188174|188299.2|188174.2|188266|188141|11
1722543340000|2024-08-01 20:15:40|188297.2|188172.2|188350.9|188225.9|188350.9|188225.9|188278.8|188153.8|17
1722543350000|2024-08-01 20:15:50|188351.4|188226.4|188366.4|188241.4|188377|188252|188320.8|188195.8|24
1722543360000|2024-08-01 20:16:00|188366.3|188241.3|188346.2|188221.2|188378.8|188253.8|188345.5|188220.5|22
1722543370000|2024-08-01 20:16:10|188346.5|188221.5|188338.7|188213.7|188346.5|188221.5|188327.1|188202.1|19
1722543380000|2024-08-01 20:16:20|188338.2|188213.2|188347.4|188222.4|188347.4|188222.4|188334.3|188209.3|24
1722543390000|2024-08-01 20:16:30|188352.2|188227.2|188356.7|188231.7|188360.9|188235.9|188352.2|188227.2|9
1722543400000|2024-08-01 20:16:40|188356.5|188231.5|188390.6|188265.6|188392.2|188267.2|188356.5|188231.5|9
1722543410000|2024-08-01 20:16:50|188391.1|188266.1|188390.4|188265.4|188392.2|188267.2|188390.4|188265.4|5
1722543420000|2024-08-01 20:17:00|188391.7|188266.7|188402.1|188277.1|188402.4|188277.4|188379.1|188254.1|13
1722543430000|2024-08-01 20:17:10|188402.7|188277.7|188420|188295|188420|188295|188402.7|188277.7|9
1722543440000|2024-08-01 20:17:20|188421|188296|188420.8|188295.8|188421.9|188296.9|188419.9|188294.9|6
1722543450000|2024-08-01 20:17:30|188423.2|188298.2|188535.9|188410.9|188588.5|188463.5|188423.2|188298.2|16
1722543460000|2024-08-01 20:17:40|188537.6|188412.6|188554.8|188429.8|188555.8|188430.8|188536.4|188411.4|17
1722543470000|2024-08-01 20:17:50|188553|188428|188570.2|188445.2|188575.3|188450.3|188552.5|188427.5|19
1722543480000|2024-08-01 20:18:00|188568.9|188443.9|188524.9|188399.9|188569.2|188444.2|188513.5|188388.5|21
1722543490000|2024-08-01 20:18:10|188498.5|188373.5|188551.3|188426.3|188554.6|188429.6|188485.8|188360.8|17
1722543500000|2024-08-01 20:18:20|188550.4|188425.4|188562|188437|188562|188437|188549.2|188424.2|9
1722543510000|2024-08-01 20:18:30|188561|188436|188518.9|188393.9|188561|188436|188517.6|188392.6|10
1722543520000|2024-08-01 20:18:40|188521.6|188396.6|188494.9|188369.9|188521.6|188396.6|188491.4|188366.4|6
1722543530000|2024-08-01 20:18:50|188495.9|188370.9|188484.5|188359.5|188495.9|188370.9|188483.4|188358.4|5
1722543540000|2024-08-01 20:19:00|188482.8|188357.8|188484.5|188359.5|188485.8|188360.8|188482.8|188357.8|5
1722543550000|2024-08-01 20:19:10|188485|188360|188484.6|188359.6|188485.1|188360.1|188483.3|188358.3|4
1722543560000|2024-08-01 20:19:20|188484.5|188359.5|188485.8|188360.8|188485.8|188360.8|188484.5|188359.5|7
1722543570000|2024-08-01 20:19:30|188484.8|188359.8|188485.5|188360.5|188486.9|188361.9|188484.3|188359.3|21
1722543580000|2024-08-01 20:19:40|188486.2|188361.2|188479.3|188354.3|188486.2|188361.2|188475.4|188350.4|15
1722543590000|2024-08-01 20:19:50|188479.1|188354.1|188510.7|188385.7|188511|188386|188478.8|188353.8|12
1722543600000|2024-08-01 20:20:00|188494.2|188369.2|188480.5|188355.5|188494.2|188369.2|188478.5|188353.5|14
1722543610000|2024-08-01 20:20:10|188538.4|188413.4|188548.4|188423.4|188549.1|188424.1|188538.4|188413.4|7
1722543620000|2024-08-01 20:20:20|188548.2|188423.2|188593|188468|188593|188468|188548.2|188423.2|13
1722543630000|2024-08-01 20:20:30|188591.9|188466.9|188580.5|188455.5|188592|188467|188578.4|188453.4|15
1722543640000|2024-08-01 20:20:40|188580|188455|188531.2|188406.2|188580|188455|188531.2|188406.2|10
1722543650000|2024-08-01 20:20:50|188532.4|188407.4|188532.2|188407.2|188532.4|188407.4|188527.5|188402.5|10
1722543660000|2024-08-01 20:21:00|188531.1|188406.1|188534.4|188409.4|188542.6|188417.6|188531.1|188406.1|9
1722543670000|2024-08-01 20:21:10|188534.6|188409.6|188540.4|188415.4|188540.4|188415.4|188533.7|188408.7|6
1722543680000|2024-08-01 20:21:20|188540.8|188415.8|188538|188413|188540.8|188415.8|188535|188410|10
1722543690000|2024-08-01 20:21:30|188538.6|188413.6|188561|188436|188565.1|188440.1|188538.6|188413.6|6
1722543700000|2024-08-01 20:21:40|188561.5|188436.5|188554.9|188429.9|188563.3|188438.3|188554.6|188429.6|22
1722543710000|2024-08-01 20:21:50|188555|188430|188552.4|188427.4|188556.7|188431.7|188551.5|188426.5|15
1722543720000|2024-08-01 20:22:00|188550.8|188425.8|188551.4|188426.4|188551.7|188426.7|188550.8|188425.8|4
1722543730000|2024-08-01 20:22:10|188551.8|188426.8|188557.9|188432.9|188560.3|188435.3|188551.8|188426.8|13
1722543740000|2024-08-01 20:22:20|188558.4|188433.4|188563.7|188438.7|188563.7|188438.7|188556.6|188431.6|15
1722543750000|2024-08-01 20:22:30|188567.9|188442.9|188564.1|188439.1|188570.5|188445.5|188559.7|188434.7|11
1722543760000|2024-08-01 20:22:40|188563.9|188438.9|188562.6|188437.6|188564.4|188439.4|188560.3|188435.3|16
1722543770000|2024-08-01 20:22:50|188562.1|188437.1|188567.1|188442.1|188572.9|188447.9|188537.3|188412.3|16
1722543780000|2024-08-01 20:23:00|188569.6|188444.6|188536.4|188411.4|188570.3|188445.3|188530.8|188405.8|14
1722543790000|2024-08-01 20:23:10|188533.6|188408.6|188535.9|188410.9|188540|188430.3|188476.8|188408.6|14
1722543800000|2024-08-01 20:23:20|188535.4|188410.4|188541.2|188416.2|188542.2|188417.2|188535.1|188410.1|16
1722543810000|2024-08-01 20:23:30|188536.6|188411.6|188536.3|188411.3|188541.9|188416.9|188535.4|188410.4|15
1722543820000|2024-08-01 20:23:40|188536.2|188411.2|188562.3|188437.3|188566.4|188441.4|188536.2|188411.2|6
1722543830000|2024-08-01 20:23:50|188561.1|188436.1|188559.7|188434.7|188561.4|188436.4|188557.8|188432.8|20
1722543840000|2024-08-01 20:24:00|188561|188436|188559|188434|188561.5|188436.5|188559|188434|18
1722543850000|2024-08-01 20:24:10|188559.6|188434.6|188562.6|188437.6|188562.6|188437.6|188559.1|188434.1|9
1722543860000|2024-08-01 20:24:20|188568.2|188443.2|188569.7|188444.7|188569.9|188444.9|188566.4|188441.4|5
1722543870000|2024-08-01 20:24:30|188571.3|188446.3|188588.9|188463.9|188591.2|188466.2|188570.6|188445.6|18
1722543880000|2024-08-01 20:24:40|188587.9|188462.9|188569.2|188444.2|188588.1|188463.1|188568.7|188443.7|25
1722543890000|2024-08-01 20:24:50|188570.2|188445.2|188585.1|188460.1|188591.8|188466.8|188569.2|188444.2|26
1722543900000|2024-08-01 20:25:00|188584.9|188459.9|188537.4|188412.4|188588.5|188463.5|188537.4|188412.4|21
1722543910000|2024-08-01 20:25:10|188538.3|188413.3|188548.1|188423.1|188553.7|188428.7|188538.3|188413.3|17
1722543920000|2024-08-01 20:25:20|188547.2|188422.2|188551.3|188426.3|188554.1|188429.1|188547.2|188422.2|18
1722543930000|2024-08-01 20:25:30|188550.8|188425.8|188549.2|188424.2|188550.9|188425.9|188547.1|188422.1|8
1722543940000|2024-08-01 20:25:40|188549.7|188424.7|188551.5|188426.5|188552.7|188427.7|188547|188422|15
1722543950000|2024-08-01 20:25:50|188550|188425|188570.7|188445.7|188570.7|188445.7|188549.9|188424.9|16
1722543960000|2024-08-01 20:26:00|188569|188444|188568.7|188443.7|188569.7|188444.7|188568.5|188443.5|8
1722543970000|2024-08-01 20:26:10|188567.7|188442.7|188567.3|188442.3|188568.2|188443.2|188559.2|188434.2|10
1722543980000|2024-08-01 20:26:20|188563.2|188438.2|188572.8|188447.8|188573|188448|188557.2|188432.2|19
1722543990000|2024-08-01 20:26:30|188571.6|188446.6|188568.4|188443.4|188572.6|188447.6|188568.4|188443.4|11
1722544000000|2024-08-01 20:26:40|188569.7|188444.7|188563.9|188438.9|188569.7|188444.7|188559.5|188434.5|12
1722544010000|2024-08-01 20:26:50|188563|188438|188562.3|188437.3|188564.2|188439.2|188562.3|188437.3|6
1722544020000|2024-08-01 20:27:00|188563.5|188438.5|188570.4|188445.4|188570.5|188445.5|188563.5|188438.5|11
1722544030000|2024-08-01 20:27:10|188569.2|188444.2|188542.6|188417.6|188569.2|188444.2|188542.6|188417.6|13
1722544040000|2024-08-01 20:27:20|188539.7|188414.7|188541.6|188416.6|188550.4|188425.4|188530.6|188405.6|26
1722544050000|2024-08-01 20:27:30|188543.4|188418.4|188565.9|188440.9|188569|188444|188542.3|188417.3|19
1722544060000|2024-08-01 20:27:40|188565.4|188440.4|188562.2|188437.2|188565.7|188440.7|188561.2|188436.2|17
1722544070000|2024-08-01 20:27:50|188561.6|188436.6|188561.2|188436.2|188563.1|188438.1|188560.5|188435.5|8
1722544080000|2024-08-01 20:28:00|188562.8|188437.8|188567.3|188442.3|188567.3|188442.3|188562.8|188437.8|17
1722544090000|2024-08-01 20:28:10|188566.5|188441.5|188566.6|188441.6|188568|188443|188564.8|188439.8|17
1722544100000|2024-08-01 20:28:20|188566.2|188441.2|188565.7|188440.7|188567.7|188442.7|188563.2|188438.2|20
1722544110000|2024-08-01 20:28:30|188566.8|188441.8|188566.4|188441.4|188566.8|188441.8|188566.1|188441.1|5
1722544120000|2024-08-01 20:28:40|188566.2|188441.2|188566.9|188441.9|188568.2|188443.2|188565.5|188440.5|12
1722544130000|2024-08-01 20:28:50|188565.5|188440.5|188568.7|188443.7|188570.2|188445.2|188565.3|188440.3|13
1722544140000|2024-08-01 20:29:00|188569.6|188444.6|188568.5|188443.5|188569.6|188444.6|188567.2|188442.2|8
1722544150000|2024-08-01 20:29:10|188567.8|188442.8|188565.3|188440.3|188568.3|188443.3|188564.8|188439.8|14
1722544160000|2024-08-01 20:29:20|188565.8|188440.8|188581.2|188456.2|188582.8|188457.8|188561.5|188436.5|11
1722544170000|2024-08-01 20:29:30|188581.8|188456.8|188626.3|188501.3|188627.3|188502.3|188578.4|188453.4|12
1722544180000|2024-08-01 20:29:40|188627|188502|188616.9|188491.9|188627.4|188502.4|188601|188476|12
1722544190000|2024-08-01 20:29:50|188617.7|188492.7|188614.5|188489.5|188618.7|188493.7|188614.5|188489.5|9
1722544200000|2024-08-01 20:30:00|188619.3|188494.3|188587.4|188462.4|188622.2|188497.2|188581.3|188456.3|34
1722544210000|2024-08-01 20:30:10|188570.3|188445.3|188528.8|188403.8|188570.3|188445.3|188524.5|188399.5|27
1722544220000|2024-08-01 20:30:20|188529.4|188404.4|188573.4|188448.4|188576.1|188451.1|188529.4|188404.4|27
1722544230000|2024-08-01 20:30:30|188572.8|188447.8|188582.4|188457.4|188603.1|188478.1|188572.8|188447.8|28
1722544240000|2024-08-01 20:30:40|188581.7|188456.7|188555|188430|188581.8|188456.8|188552.8|188427.8|22
1722544250000|2024-08-01 20:30:50|188553.6|188428.6|188576.2|188451.2|188578|188453|188533.2|188408.2|16
1722544260000|2024-08-01 20:31:00|188572.3|188447.3|188573.2|188448.2|188574.2|188449.2|188569.8|188444.8|11
1722544270000|2024-08-01 20:31:10|188572.4|188447.4|188566.2|188441.2|188573.6|188448.6|188563.7|188438.7|14
1722544280000|2024-08-01 20:31:20|188565.5|188440.5|188573|188448|188578|188453|188565.5|188440.5|22
1722544290000|2024-08-01 20:31:30|188571.7|188446.7|188574.7|188449.7|188576.4|188451.4|188568.4|188443.4|38
1722544300000|2024-08-01 20:31:40|188574.5|188449.5|188568.8|188443.8|188577.8|188452.8|188557.9|188432.9|28
1722544310000|2024-08-01 20:31:50|188567.6|188442.6|188567.5|188442.5|188567.6|188442.6|188566.5|188441.5|5
1722544320000|2024-08-01 20:32:00|188567|188442|188556.9|188431.9|188567.5|188442.5|188535.5|188410.5|27
1722544330000|2024-08-01 20:32:10|188557|188432|188556.7|188431.7|188574.1|188449.1|188553|188428|28
1722544340000|2024-08-01 20:32:20|188556.2|188431.2|188562.2|188437.2|188567.3|188442.3|188555.5|188430.5|23
1722544350000|2024-08-01 20:32:30|188562.5|188437.5|188564.5|188439.5|188564.5|188439.5|188560.6|188435.6|8
1722544360000|2024-08-01 20:32:40|188563.7|188438.7|188578.7|188453.7|188578.7|188453.7|188560.8|188435.8|12
1722544370000|2024-08-01 20:32:50|188578.9|188453.9|188595.6|188470.6|188595.7|188470.7|188578.9|188453.9|8
1722544380000|2024-08-01 20:33:00|188596.1|188471.1|188595.5|188470.5|188596.1|188471.1|188595.5|188470.5|5
1722544390000|2024-08-01 20:33:10|188595.2|188470.2|188586.6|188461.6|188595.2|188470.2|188582.2|188457.2|12
1722544400000|2024-08-01 20:33:20|188585.7|188460.7|188578.8|188453.8|188585.7|188460.7|188578.8|188453.8|8
1722544410000|2024-08-01 20:33:30|188577.6|188452.6|188584.9|188459.9|188585.4|188460.4|188577.6|188452.6|9
1722544420000|2024-08-01 20:33:40|188583.9|188458.9|188585.5|188460.5|188586.6|188461.6|188577.8|188452.8|15
1722544430000|2024-08-01 20:33:50|188586|188461|188595.5|188470.5|188595.5|188470.5|188585.9|188460.9|7
1722544440000|2024-08-01 20:34:00|188596.5|188471.5|188588.7|188463.7|188596.5|188471.5|188588.5|188463.5|8
1722544450000|2024-08-01 20:34:10|188587.3|188462.3|188589.8|188464.8|188589.8|188464.8|188586.7|188461.7|4
1722544460000|2024-08-01 20:34:20|188588|188463|188593.6|188468.6|188594.4|188469.4|188588|188463|5
1722544470000|2024-08-01 20:34:30|188593.3|188468.3|188598.6|188473.6|188600.5|188475.5|188593.3|188468.3|9
1722544480000|2024-08-01 20:34:40|188599.1|188474.1|188600.7|188475.7|188600.7|188475.7|188597.9|188472.9|12
1722544490000|2024-08-01 20:34:50|188600.2|188475.2|188602.1|188477.1|188603.3|188478.3|188599.5|188474.5|8
1722544500000|2024-08-01 20:35:00|188601.5|188476.5|188602.5|188477.5|188602.5|188477.5|188600.8|188475.8|4
1722544510000|2024-08-01 20:35:10|188604|188479|188619.1|188494.1|188622.4|188497.4|188604|188479|9
1722544520000|2024-08-01 20:35:20|188621.4|188496.4|188625.5|188500.5|188625.5|188500.5|188621.4|188496.4|8
1722544530000|2024-08-01 20:35:30|188626.2|188501.2|188627.4|188502.4|188627.7|188502.7|188626.2|188501.2|4
1722544540000|2024-08-01 20:35:40|188628.1|188503.1|188695.9|188570.9|188701.4|188576.4|188628.1|188503.1|18
1722544550000|2024-08-01 20:35:50|188696.4|188571.4|188697.4|188572.4|188697.4|188572.4|188696.4|188571.4|3
1722544560000|2024-08-01 20:36:00|188695.4|188570.4|188694.1|188569.1|188696.8|188571.8|188687.9|188562.9|11
1722544570000|2024-08-01 20:36:10|188693.9|188568.9|188708.3|188583.3|188708.3|188583.3|188690.6|188565.6|12
1722544580000|2024-08-01 20:36:20|188708.9|188583.9|188698.2|188573.2|188715.1|188590.1|188689.7|188564.7|23
1722544590000|2024-08-01 20:36:30|188698.1|188573.1|188692.6|188567.6|188698.1|188573.1|188692.6|188567.6|4
1722544600000|2024-08-01 20:36:40|188692.3|188567.3|188692.4|188567.4|188694.1|188569.1|188692.2|188567.2|8
1722544610000|2024-08-01 20:36:50|188691.1|188566.1|188691.4|188566.4|188691.4|188566.4|188691.1|188566.1|2
1722544620000|2024-08-01 20:37:00|188691.7|188566.7|188683.9|188558.9|188692.6|188567.6|188683.9|188558.9|6
1722544630000|2024-08-01 20:37:10|188683.4|188558.4|188681.2|188556.2|188686|188561|188680.4|188555.4|14
1722544640000|2024-08-01 20:37:20|188680.3|188555.3|188676.5|188551.5|188680.3|188555.3|188676.2|188551.2|5
1722544650000|2024-08-01 20:37:30|188674.1|188549.1|188613.8|188488.8|188674.1|188549.1|188609.3|188484.3|27
1722544660000|2024-08-01 20:37:40|188614.8|188489.8|188614.8|188489.8|188617.1|188492.1|188614.8|188489.8|5
1722544670000|2024-08-01 20:37:50|188614.3|188489.3|188615|188490|188618|188493|188614.3|188489.3|9
1722544680000|2024-08-01 20:38:00|188617.1|188492.1|188532.4|188407.4|188618.6|188493.6|188532.4|188407.4|19
1722544690000|2024-08-01 20:38:10|188534.2|188409.2|188559.3|188434.3|188559.3|188434.3|188533.4|188408.4|7
1722544700000|2024-08-01 20:38:20|188558.1|188433.1|188559.4|188434.4|188561.6|188436.6|188556.2|188431.2|9
1722544710000|2024-08-01 20:38:30|188559.8|188434.8|188586.6|188461.6|188587.5|188462.5|188559.5|188434.5|18
1722544720000|2024-08-01 20:38:40|188586.1|188461.1|188587.2|188462.2|188588.5|188463.5|188584.2|188459.2|20
1722544730000|2024-08-01 20:38:50|188586.7|188461.7|188587.2|188462.2|188589.3|188464.3|188585|188460|10
1722544740000|2024-08-01 20:39:00|188586.5|188461.5|188593.3|188468.3|188593.3|188468.3|188584.8|188459.8|13
1722544750000|2024-08-01 20:39:10|188592.4|188467.4|188594|188469|188594|188469|188590|188465|16
1722544760000|2024-08-01 20:39:20|188591.6|188466.6|188591.4|188466.4|188591.6|188466.6|188590.1|188465.1|16
1722544770000|2024-08-01 20:39:30|188590.3|188465.3|188621.3|188496.3|188628.6|188503.6|188590.3|188465.3|24
1722544780000|2024-08-01 20:39:40|188622.3|188497.3|188623.3|188498.3|188627.1|188502.1|188620.7|188495.7|15
1722544790000|2024-08-01 20:39:50|188621.6|188496.6|188621.7|188496.7|188626|188501|188620.8|188495.8|14
1722544800000|2024-08-01 20:40:00|188622.3|188497.3|188628|188503|188628.9|188503.9|188618.8|188493.8|23
1722544810000|2024-08-01 20:40:10|188628.9|188503.9|188629|188504|188629.3|188504.3|188625.3|188500.3|15
1722544820000|2024-08-01 20:40:20|188628.9|188503.9|188636.9|188511.9|188641|188516|188626.7|188501.7|26
1722544830000|2024-08-01 20:40:30|188638.2|188513.2|188638.5|188513.5|188640.8|188515.8|188634.4|188509.4|19
1722544840000|2024-08-01 20:40:40|188637.3|188512.3|188639.2|188514.2|188641.5|188516.5|188637.3|188512.3|16
1722544850000|2024-08-01 20:40:50|188638.2|188513.2|188645.2|188520.2|188649.6|188524.6|188638.2|188513.2|19
1722544860000|2024-08-01 20:41:00|188647|188522|188648.2|188523.2|188652.2|188527.2|188637.6|188512.6|22
1722544870000|2024-08-01 20:41:10|188648.6|188523.6|188665.5|188540.5|188665.5|188540.5|188646.6|188521.6|15
1722544880000|2024-08-01 20:41:20|188666.3|188541.3|188669.1|188544.1|188674|188549|188658.6|188533.6|27
1722544890000|2024-08-01 20:41:30|188669|188544|188667.5|188542.5|188670.9|188545.9|188662|188537|24
1722544900000|2024-08-01 20:41:40|188667.3|188542.3|188646.8|188521.8|188667.3|188542.3|188646.8|188521.8|10
1722544910000|2024-08-01 20:41:50|188646.4|188521.4|188645|188520|188647.9|188522.9|188644.4|188519.4|6
1722544920000|2024-08-01 20:42:00|188647.7|188522.7|188649.8|188524.8|188650.4|188525.4|188647.7|188522.7|3
1722544930000|2024-08-01 20:42:10|188650.8|188525.8|188647.7|188522.7|188651.3|188526.3|188646.6|188521.6|6
1722544940000|2024-08-01 20:42:20|188647.2|188522.2|188641.3|188516.3|188648.1|188523.1|188637.7|188512.7|9
1722544950000|2024-08-01 20:42:30|188640.6|188515.6|188641.7|188516.7|188642.9|188517.9|188640.6|188515.6|10
1722544960000|2024-08-01 20:42:40|188642.7|188517.7|188662.6|188537.6|188662.6|188537.6|188642.7|188517.7|2
1722544970000|2024-08-01 20:42:50|188661.4|188536.4|188670.9|188545.9|188673.7|188548.7|188661.4|188536.4|8
1722544980000|2024-08-01 20:43:00|188670.4|188545.4|188667.4|188542.4|188670.4|188545.4|188667.4|188542.4|13
1722544990000|2024-08-01 20:43:10|188668.5|188543.5|188664.6|188539.6|188668.5|188543.5|188660.2|188535.2|21
1722545000000|2024-08-01 20:43:20|188663.7|188538.7|188653.7|188528.7|188666.3|188541.3|188649.4|188524.4|21
1722545010000|2024-08-01 20:43:30|188653.2|188528.2|188644.5|188519.5|188658|188533|188644.5|188519.5|21
1722545020000|2024-08-01 20:43:40|188647|188522|188643.6|188518.6|188658.3|188533.3|188642.9|188517.9|20
1722545030000|2024-08-01 20:43:50|188644.5|188519.5|188643|188518|188644.9|188519.9|188603|188478|16
1722545040000|2024-08-01 20:44:00|188641|188516|188637.5|188512.5|188641|188516|188636.3|188511.3|19
1722545050000|2024-08-01 20:44:10|188637.9|188512.9|188636.9|188511.9|188637.9|188512.9|188634.8|188509.8|12
1722545060000|2024-08-01 20:44:20|188638.2|188513.2|188638.1|188513.1|188638.9|188513.9|188637.1|188512.1|13
1722545070000|2024-08-01 20:44:30|188638.6|188513.6|188637.7|188512.7|188645.4|188520.4|188636.2|188511.2|8
1722545080000|2024-08-01 20:44:40|188637.2|188512.2|188641.1|188516.1|188642.2|188517.2|188637.2|188512.2|16
1722545090000|2024-08-01 20:44:50|188638.9|188513.9|188639.9|188514.9|188643.6|188518.6|188638.9|188513.9|17
1722545100000|2024-08-01 20:45:00|188640.5|188515.5|188636.6|188511.6|188640.5|188515.5|188632.2|188507.2|30
1722545110000|2024-08-01 20:45:10|188636.5|188511.5|188607.7|188482.7|188636.5|188511.5|188604.3|188479.3|9
1722545120000|2024-08-01 20:45:20|188607.6|188482.6|188625.4|188500.4|188628.4|188503.4|188607.6|188482.6|18
1722545130000|2024-08-01 20:45:30|188625.1|188500.1|188586.4|188461.4|188625.1|188500.1|188564.5|188439.5|30
1722545140000|2024-08-01 20:45:40|188585|188460|188589.1|188464.1|188591.3|188466.3|188551.8|188426.8|33
1722545150000|2024-08-01 20:45:50|188590|188465|188611|188486|188612.2|188487.2|188588.5|188463.5|27
1722545160000|2024-08-01 20:46:00|188612|188487|188611.1|188486.1|188612.6|188487.6|188610.7|188485.7|14
1722545170000|2024-08-01 20:46:10|188610.7|188485.7|188613.3|188488.3|188613.3|188488.3|188610|188485|15
1722545180000|2024-08-01 20:46:20|188611|188486|188611.5|188486.5|188611.5|188486.5|188604.4|188479.4|16
1722545190000|2024-08-01 20:46:30|188611.7|188486.7|188622|188497|188623.8|188498.8|188611.5|188486.5|14
1722545200000|2024-08-01 20:46:40|188621.8|188496.8|188639.7|188514.7|188641.3|188516.3|188621.8|188496.8|8
1722545210000|2024-08-01 20:46:50|188638.8|188513.8|188652.7|188527.7|188654.5|188529.5|188638.8|188513.8|20
1722545220000|2024-08-01 20:47:00|188651.1|188526.1|188640.7|188515.7|188651.9|188526.9|188639.7|188514.7|20
1722545230000|2024-08-01 20:47:10|188641.7|188516.7|188646|188521|188646|188521|188639.3|188514.3|18
1722545240000|2024-08-01 20:47:20|188643.7|188518.7|188646.4|188521.4|188651.1|188526.1|188642.5|188517.5|27
1722545250000|2024-08-01 20:47:30|188647.9|188522.9|188650.5|188525.5|188653.7|188528.7|188646.3|188521.3|27
1722545260000|2024-08-01 20:47:40|188649.3|188524.3|188664|188539|188664.2|188539.2|188648.9|188523.9|23
1722545270000|2024-08-01 20:47:50|188665.1|188540.1|188643.6|188518.6|188665.6|188540.6|188642.9|188517.9|10
1722545280000|2024-08-01 20:48:00|188642.6|188517.6|188640.4|188515.4|188654.3|188529.3|188618.5|188493.5|19
1722545290000|2024-08-01 20:48:10|188640.3|188515.3|188643.2|188518.2|188645|188520|188639.1|188514.1|17
1722545300000|2024-08-01 20:48:20|188643.5|188518.5|188629.6|188504.6|188644.2|188519.2|188628.3|188503.3|14
1722545310000|2024-08-01 20:48:30|188629.1|188504.1|188628.4|188503.4|188630.7|188505.7|188626.4|188501.4|17
1722545320000|2024-08-01 20:48:40|188627.5|188502.5|188629.8|188504.8|188630.7|188505.7|188626.2|188501.2|21
1722545330000|2024-08-01 20:48:50|188628.8|188503.8|188630.6|188505.6|188630.6|188505.6|188628.8|188503.8|2
1722545340000|2024-08-01 20:49:00|188630.7|188505.7|188648.6|188523.6|188649.6|188524.6|188630.7|188505.7|13
1722545350000|2024-08-01 20:49:10|188648.3|188523.3|188617.7|188492.7|188649.1|188524.1|188617.5|188492.5|26
1722545360000|2024-08-01 20:49:20|188616|188491|188615.3|188490.3|188616|188491|188615.3|188490.3|2
1722545370000|2024-08-01 20:49:30|188613.9|188488.9|188613.9|188488.9|188614.6|188489.6|188613.9|188488.9|5
1722545380000|2024-08-01 20:49:40|188614.7|188489.7|188612.9|188487.9|188614.7|188489.7|188612.9|188487.9|2
1722545390000|2024-08-01 20:49:50|188615.1|188490.1|188615.6|188490.6|188618.2|188493.2|188614.3|188489.3|13
1722545400000|2024-08-01 20:50:00|188616.4|188491.4|188616|188491|188620.6|188495.6|188610.4|188485.4|21
1722545410000|2024-08-01 20:50:10|188615.4|188490.4|188642.4|188517.4|188645.6|188520.6|188614.9|188489.9|17
1722545420000|2024-08-01 20:50:20|188641.8|188516.8|188647.1|188522.1|188647.1|188522.1|188641.3|188516.3|8
1722545430000|2024-08-01 20:50:30|188646.2|188521.2|188611.2|188486.2|188648.2|188523.2|188611.2|188486.2|9
1722545440000|2024-08-01 20:50:40|188612.1|188487.1|188633.5|188508.5|188638.5|188513.5|188612.1|188487.1|7
1722545450000|2024-08-01 20:50:50|188634.9|188509.9|188647.9|188522.9|188648.9|188523.9|188634.9|188509.9|15
1722545460000|2024-08-01 20:51:00|188648.7|188523.7|188636.3|188511.3|188648.7|188523.7|188635.2|188510.2|13
1722545470000|2024-08-01 20:51:10|188638|188513|188644.1|188519.1|188645.8|188520.8|188634.1|188509.1|13
1722545480000|2024-08-01 20:51:20|188643.3|188518.3|188642.6|188517.6|188643.3|188518.3|188640.6|188515.6|14
1722545490000|2024-08-01 20:51:30|188641.4|188516.4|188643.7|188518.7|188644.7|188519.7|188641.4|188516.4|7
1722545500000|2024-08-01 20:51:40|188643.2|188518.2|188638.9|188513.9|188646.2|188521.2|188636.4|188511.4|10
1722545510000|2024-08-01 20:51:50|188637.2|188512.2|188639.4|188514.4|188640.4|188515.4|188637.2|188512.2|11
1722545520000|2024-08-01 20:52:00|188638.3|188513.3|188637.7|188512.7|188639.3|188514.3|188636.7|188511.7|11
1722545530000|2024-08-01 20:52:10|188637.2|188512.2|188637.9|188512.9|188637.9|188512.9|188636.4|188511.4|5
1722545540000|2024-08-01 20:52:20|188636.9|188511.9|188636.1|188511.1|188640.2|188515.2|188635.6|188510.6|10
1722545550000|2024-08-01 20:52:30|188638.3|188513.3|188641.5|188516.5|188642|188517|188635.6|188510.6|6
1722545560000|2024-08-01 20:52:40|188643.2|188518.2|188642.1|188517.1|188643.2|188518.2|188640.5|188515.5|5
1722545570000|2024-08-01 20:52:50|188641.5|188516.5|188641.5|188516.5|188641.5|188516.5|188641.5|188516.5|1
1722545580000|2024-08-01 20:53:00|188642.3|188517.3|188640.7|188515.7|188642.7|188517.7|188638.9|188513.9|10
1722545590000|2024-08-01 20:53:10|188642.6|188517.6|188641.1|188516.1|188645.2|188520.2|188638.4|188513.4|12
1722545600000|2024-08-01 20:53:20|188638.4|188513.4|188655.1|188530.1|188660.2|188535.2|188638.4|188513.4|18
1722545610000|2024-08-01 20:53:30|188655.9|188530.9|188653.8|188528.8|188655.9|188530.9|188651.2|188526.2|9
1722545620000|2024-08-01 20:53:40|188653|188528|188711.9|188586.9|188714.8|188589.8|188653|188528|16
1722545630000|2024-08-01 20:53:50|188711.1|188586.1|188709.6|188584.6|188715.8|188590.8|188704.7|188579.7|27
1722545640000|2024-08-01 20:54:00|188706.4|188581.4|188707.2|188582.2|188714|188589|188705.2|188580.2|26
1722545650000|2024-08-01 20:54:10|188707.3|188582.3|188710.8|188585.8|188713.5|188588.5|188705.7|188580.7|21
1722545660000|2024-08-01 20:54:20|188709.4|188584.4|188713.8|188588.8|188716.4|188591.4|188709.4|188584.4|9
1722545670000|2024-08-01 20:54:30|188712.7|188587.7|188716.2|188591.2|188718.8|188593.8|188709|188584|11
1722545680000|2024-08-01 20:54:40|188717.2|188592.2|188720.8|188595.8|188724.3|188599.3|188717.2|188592.2|19
1722545690000|2024-08-01 20:54:50|188720.1|188595.1|188751.1|188626.1|188755.7|188630.7|188714.2|188589.2|18
1722545700000|2024-08-01 20:55:00|188750.2|188625.2|188716.1|188591.1|188751.4|188626.4|188714.9|188589.9|23
1722545710000|2024-08-01 20:55:10|188713.2|188588.2|188717|188592|188717|188592|188713.2|188588.2|7
1722545720000|2024-08-01 20:55:20|188716.2|188591.2|188718.9|188593.9|188722.2|188597.2|188716.2|188591.2|15
1722545730000|2024-08-01 20:55:30|188719.7|188594.7|188712.2|188587.2|188720.8|188595.8|188710.6|188585.6|18
1722545740000|2024-08-01 20:55:40|188711.1|188586.1|188715.5|188590.5|188716.1|188591.1|188708|188583|17
1722545750000|2024-08-01 20:55:50|188714.3|188589.3|188714.3|188589.3|188719.5|188594.5|188710.7|188585.7|25
1722545760000|2024-08-01 20:56:00|188713.1|188588.1|188707.2|188582.2|188716|188591|188701.2|188576.2|12
1722545770000|2024-08-01 20:56:10|188706.4|188581.4|188649.2|188524.2|188710.9|188585.9|188649.2|188524.2|23
1722545780000|2024-08-01 20:56:20|188648.6|188523.6|188644.2|188519.2|188649.2|188524.2|188644.2|188519.2|5
1722545790000|2024-08-01 20:56:30|188645.7|188520.7|188679.1|188554.1|188679.5|188554.5|188645.5|188520.5|8
1722545800000|2024-08-01 20:56:40|188678.6|188553.6|188668.6|188543.6|188678.6|188553.6|188663.6|188538.6|9
1722545810000|2024-08-01 20:56:50|188667.6|188542.6|188667|188542|188668.1|188543.1|188664.4|188539.4|7
1722545820000|2024-08-01 20:57:00|188659.6|188534.6|188681.8|188556.8|188681.8|188556.8|188659.6|188534.6|16
1722545830000|2024-08-01 20:57:10|188680.8|188555.8|188684.7|188559.7|188685.6|188560.6|188679.4|188554.4|9
1722545840000|2024-08-01 20:57:20|188685.7|188560.7|188678.5|188553.5|188685.7|188560.7|188678.5|188553.5|12
1722545850000|2024-08-01 20:57:30|188676.5|188551.5|188679.2|188554.2|188686.4|188561.4|188665|188540|24
1722545860000|2024-08-01 20:57:40|188678.5|188553.5|188687.6|188562.6|188691.3|188566.3|188674.3|188549.3|19
1722545870000|2024-08-01 20:57:50|188686.1|188561.1|188681.8|188556.8|188686.8|188561.8|188665|188540|16
1722545880000|2024-08-01 20:58:00|188682.2|188557.2|188681.9|188556.9|188702.2|188577.2|188679.4|188554.4|16
1722545890000|2024-08-01 20:58:10|188682.2|188557.2|188709.8|188584.8|188715.1|188590.1|188682.2|188509.8|16
1722545900000|2024-08-01 20:58:20|188714.7|188589.7|188736.7|188611.7|188736.7|188611.7|188693.4|188568.4|23
1722545910000|2024-08-01 20:58:30|188735.5|188610.5|188723.6|188598.6|188746.7|188621.7|188704.1|188578.7|15
1722545920000|2024-08-01 20:58:40|188721.8|188596.8|188744.9|188619.9|188753.4|188628.4|188721|188596|32
1722545930000|2024-08-01 20:58:50|188756.1|188631.1|188727.3|188562.1|188758.7|188633.7|188727.3|188532.4|40
1722545940000|2024-08-01 20:59:00|188722.2|188571.3|188728.3|188556.7|188761.8|188607.2|188717.6|188510.7|36
1722545950000|2024-08-01 20:59:10|188728.8|188507.2|188750|188497|188753.6|188552.2|188726.6|188496.5|22
1722545960000|2024-08-01 20:59:20|188752.8|188497.7|188712.1|188546.8|188752.8|188546.8|188712.1|188496.9|16
1722545970000|2024-08-01 20:59:30|188720|188537.1|188703.1|188548.2|188720|188548.2|188703.1|188537.1|15
1722545980000|2024-08-01 20:59:40|188702.9|188548.3|188672.1|188529|188702.9|188548.5|188667.3|188512.2|18
1722545990000|2024-08-01 20:59:50|188668.1|188529.1|188693.9|188511.2|188718.6|188529.1|188657.4|188508|20
1722546000000|2024-08-01 21:00:00|188748.1|188483.7|188750.3|188443.7|188750.5|188483.7|188746.3|188440|5
1722546040000|2024-08-01 21:00:40|188759.3|188449.3|188763.5|188453.5|188763.5|188453.5|188759.3|188449.3|2
1722546110000|2024-08-01 21:01:50|188781.8|188471.8|188781.8|188471.8|188781.8|188471.8|188781.8|188471.8|1
1722546130000|2024-08-01 21:02:10|188783.2|188473.2|188783.2|188473.2|188783.2|188473.2|188783.2|188473.2|1
1722546180000|2024-08-01 21:03:00|188783.5|188473.5|188783.5|188473.5|188783.5|188473.5|188783.5|188473.5|1
1722546190000|2024-08-01 21:03:10|188762.7|188452.7|188785.8|188475.8|188785.8|188475.8|188762.7|188452.7|2
1722546200000|2024-08-01 21:03:20|188784.8|188474.8|188779.4|188469.4|188784.8|188474.8|188779.4|188469.4|2
1722546210000|2024-08-01 21:03:30|188779.1|188469.1|188779.1|188469.1|188779.1|188469.1|188779.1|188469.1|1
1722546220000|2024-08-01 21:03:40|188779.5|188469.5|188779.5|188469.5|188779.5|188469.5|188779.5|188469.5|1
1722546240000|2024-08-01 21:04:00|188779.6|188469.6|188779.6|188469.6|188779.6|188469.6|188779.6|188469.6|1
1722546260000|2024-08-01 21:04:20|188779.8|188469.8|188779.8|188469.8|188779.8|188469.8|188779.8|188469.8|1
1722546300000|2024-08-01 21:05:00|188779.4|188469.4|188779.4|188469.4|188779.4|188469.4|188758.9|188448.9|3
1722546310000|2024-08-01 21:05:10|188782.5|188472.5|188788.2|188478.2|188788.2|188478.2|188782.5|188472.5|2
1722546340000|2024-08-01 21:05:40|188775.8|188465.8|188775.8|188465.8|188775.8|188465.8|188775.8|188465.8|1
1722546360000|2024-08-01 21:06:00|188774.6|188464.6|188774.5|188464.5|188774.6|188464.6|188774.5|188464.5|2
1722546400000|2024-08-01 21:06:40|188775.6|188465.6|188775.6|188465.6|188775.6|188465.6|188775.6|188465.6|1
1722546410000|2024-08-01 21:06:50|188774.5|188464.5|188774.5|188464.5|188774.5|188464.5|188774.5|188464.5|1
1722546430000|2024-08-01 21:07:10|188790.7|188480.7|188742.3|188432.3|188790.7|188480.7|188742.3|188432.3|2
1722546450000|2024-08-01 21:07:30|188742.1|188432.1|188742.1|188432.1|188742.1|188432.1|188742.1|188432.1|1
1722546480000|2024-08-01 21:08:00|188742.7|188432.7|188749.8|188439.8|188749.8|188439.8|188742.7|188432.7|2
1722546490000|2024-08-01 21:08:10|188742.9|188432.9|188714.4|188404.4|188742.9|188432.9|188714.4|188404.4|3
1722546500000|2024-08-01 21:08:20|188714.1|188404.1|188714.1|188404.1|188714.1|188404.1|188714.1|188404.1|1
1722546510000|2024-08-01 21:08:30|188717.8|188407.8|188694.9|188384.9|188717.8|188407.8|188694.9|188384.9|3
1722546550000|2024-08-01 21:09:10|188698.3|188388.3|188698.3|188388.3|188698.3|188388.3|188698.3|188388.3|1
1722546600000|2024-08-01 21:10:00|188704.6|188394.6|188704.6|188394.6|188704.6|188394.6|188704.6|188394.6|1
1722546610000|2024-08-01 21:10:10|188704.5|188394.5|188704.5|188394.5|188704.5|188394.5|188704.5|188394.5|1
1722546630000|2024-08-01 21:10:30|188705.2|188395.2|188705.2|188395.2|188705.2|188395.2|188705.2|188395.2|1
1722546640000|2024-08-01 21:10:40|188710.7|188400.7|188711.8|188401.8|188711.8|188401.8|188710.7|188400.7|2
1722546650000|2024-08-01 21:10:50|188703|188393|188703.2|188393.2|188703.2|188393.2|188703|188393|2
1722546690000|2024-08-01 21:11:30|188703.1|188393.1|188703.1|188393.1|188703.1|188393.1|188703.1|188393.1|1
1722546700000|2024-08-01 21:11:40|188703.2|188393.2|188703.3|188393.3|188703.3|188393.3|188703.2|188393.2|4
1722546710000|2024-08-01 21:11:50|188703.2|188393.2|188703.3|188393.3|188703.3|188393.3|188703.2|188393.2|6
1722546720000|2024-08-01 21:12:00|188703.1|188393.1|188710|188400|188710.6|188400.6|188703.1|188393.1|7
1722546730000|2024-08-01 21:12:10|188709.8|188399.8|188709.8|188399.8|188709.8|188399.8|188709.8|188399.8|1
1722546750000|2024-08-01 21:12:30|188709.7|188399.7|188709.9|188399.9|188709.9|188399.9|188709.7|188399.7|8
1722546760000|2024-08-01 21:12:40|188709.8|188399.8|188701.8|188391.8|188710.2|188400.2|188701.8|188391.8|7
1722546770000|2024-08-01 21:12:50|188701.9|188391.9|188702.2|188392.2|188702.2|188392.2|188701.9|188391.9|9
1722546780000|2024-08-01 21:13:00|188702|188392|188702|188392|188702|188392|188702|188392|1
1722546800000|2024-08-01 21:13:20|188702.2|188392.2|188702.1|188392.1|188702.2|188392.2|188702.1|188392.1|2
1722546810000|2024-08-01 21:13:30|188702.2|188392.2|188707.5|188397.5|188707.5|188397.5|188702.2|188392.2|2
1722546820000|2024-08-01 21:13:40|188707.2|188397.2|188703.9|188393.9|188707.5|188397.5|188703.8|188393.8|12
1722546830000|2024-08-01 21:13:50|188704.2|188394.2|188706.7|188396.7|188706.7|188396.7|188704.2|188394.2|2
1722546840000|2024-08-01 21:14:00|188704|188394|188701.8|188391.8|188707.3|188397.3|188701.8|188391.8|4
1722546850000|2024-08-01 21:14:10|188701.7|188391.7|188701.9|188391.9|188701.9|188391.9|188701.7|188391.7|6
1722546860000|2024-08-01 21:14:20|188701.7|188391.7|188701.7|188391.7|188701.7|188391.7|188701.7|188391.7|1
1722546870000|2024-08-01 21:14:30|188701.9|188391.9|188701.9|188391.9|188701.9|188391.9|188701.9|188391.9|1
1722546940000|2024-08-01 21:15:40|188701.4|188391.4|188702.7|188392.7|188702.7|188392.7|188701.4|188391.4|2
1722546960000|2024-08-01 21:16:00|188703.2|188393.2|188703.2|188393.2|188703.2|188393.2|188703.2|188393.2|1
1722546970000|2024-08-01 21:16:10|188703.5|188393.5|188705.3|188395.3|188705.3|188395.3|188703.5|188393.5|2
1722546990000|2024-08-01 21:16:30|188700.4|188390.4|188700.4|188390.4|188700.4|188390.4|188700.4|188390.4|1
1722547000000|2024-08-01 21:16:40|188698|188388|188698|188388|188698|188388|188698|188388|1
1722547030000|2024-08-01 21:17:10|188698.1|188388.1|188698.1|188388.1|188698.1|188388.1|188698.1|188388.1|1
1722547060000|2024-08-01 21:17:40|188698.2|188388.2|188698.2|188388.2|188698.2|188388.2|188698.2|188388.2|1
1722547090000|2024-08-01 21:18:10|188698.3|188388.3|188698.3|188388.3|188698.3|188388.3|188698.3|188388.3|1
1722547130000|2024-08-01 21:18:50|188698.4|188388.4|188698.4|188388.4|188698.4|188388.4|188698.4|188388.4|1
1722547170000|2024-08-01 21:19:30|188699.7|188389.7|188701.1|188391.1|188701.1|188391.1|188699.4|188389.4|3
1722547230000|2024-08-01 21:20:30|188701.2|188391.2|188701.2|188391.2|188701.2|188391.2|188701.2|188391.2|1
1722547260000|2024-08-01 21:21:00|188701.3|188391.3|188701.3|188391.3|188701.3|188391.3|188701.3|188391.3|1
1722547290000|2024-08-01 21:21:30|188701.6|188391.6|188701.6|188391.6|188701.6|188391.6|188701.6|188391.6|1
1722547330000|2024-08-01 21:22:10|188701.7|188391.7|188700.3|188390.3|188701.7|188391.7|188700.3|188390.3|2
1722547340000|2024-08-01 21:22:20|188702.6|188392.6|188702.6|188392.6|188702.6|188392.6|188702.6|188392.6|1
1722547370000|2024-08-01 21:22:50|188701.2|188391.2|188701.2|188391.2|188701.2|188391.2|188701.2|188391.2|1
1722547390000|2024-08-01 21:23:10|188701.3|188391.3|188701.3|188391.3|188701.3|188391.3|188701.3|188391.3|1
1722547440000|2024-08-01 21:24:00|188696.5|188386.5|188669|188359|188696.5|188386.5|188668.7|188358.7|3
1722547450000|2024-08-01 21:24:10|188693.7|188383.7|188715.5|188405.5|188715.5|188405.5|188693.7|188383.7|8
1722547460000|2024-08-01 21:24:20|188717.1|188407.1|188721.3|188411.3|188721.3|188411.3|188711.1|188401.1|5
1722547470000|2024-08-01 21:24:30|188719.8|188409.8|188741.2|188431.2|188775.7|188465.7|188707.2|188397.2|13
1722547480000|2024-08-01 21:24:40|188741.1|188431.1|188746.1|188436.1|188756.1|188446.1|188741.1|188431.1|6
1722547490000|2024-08-01 21:24:50|188751.7|188441.7|188767.7|188457.7|188774.9|188464.9|188751.7|188441.7|5
1722547500000|2024-08-01 21:25:00|188769.6|188459.6|188783.7|188473.7|188787.8|188477.8|188769.6|188459.6|3
1722547510000|2024-08-01 21:25:10|188791.4|188481.4|188788.5|188478.5|188791.4|188481.4|188785.1|188475.1|3
1722547520000|2024-08-01 21:25:20|188790.5|188480.5|188790.5|188480.5|188790.5|188480.5|188790.5|188480.5|1
1722547530000|2024-08-01 21:25:30|188792.9|188482.9|188802.8|188492.8|188802.8|188492.8|188792.9|188482.9|3
1722547550000|2024-08-01 21:25:50|188803.7|188493.7|188803.7|188493.7|188803.7|188493.7|188803.7|188493.7|1
1722547590000|2024-08-01 21:26:30|188802.5|188492.5|188802.5|188492.5|188802.5|188492.5|188802.5|188492.5|1
1722547610000|2024-08-01 21:26:50|188803|188493|188803|188493|188803|188493|188803|188493|1
1722547630000|2024-08-01 21:27:10|188802.9|188492.9|188802.9|188492.9|188802.9|188492.9|188802.9|188492.9|1
1722547640000|2024-08-01 21:27:20|188803|188493|188814.3|188504.3|188814.3|188504.3|188803|188493|2
1722547700000|2024-08-01 21:28:20|188814.8|188504.8|188814.8|188504.8|188814.8|188504.8|188814.8|188504.8|1
1722547710000|2024-08-01 21:28:30|188818.3|188508.3|188818.3|188508.3|188818.3|188508.3|188818.3|188508.3|1
1722547750000|2024-08-01 21:29:10||188508.4||188508.4||188508.4||188508.4|1
1722547770000|2024-08-01 21:29:30|188818.2|188507.4|188837.3|188528.5|188838.3|188528.5|188817.4|188507.4|5
1722547780000|2024-08-01 21:29:40|188837.8|188527.8|188824.6|188528.2|188837.8|188528.2|188824.6|188527.8|2
1722547790000|2024-08-01 21:29:50|188824.5|188528.3|188825.9|188529.2|188825.9|188529.2|188824.5|188528.3|2
1722547800000|2024-08-01 21:30:00|188821.7|188525.9|188821.7|188525.9|188821.7|188525.9|188821.7|188525.9|1
1722547820000|2024-08-01 21:30:20|188821.6|188526|188821.6|188526|188821.6|188526|188821.6|188526|1
1722547830000|2024-08-01 21:30:30|188822.4|188533.6|188822.4|188534.1|188822.4|188534.1|188822.4|188533.6|2
1722547840000|2024-08-01 21:30:40|188822.3|188534.2|188822.3|188534.2|188822.3|188534.2|188822.3|188534.2|1
1722547860000|2024-08-01 21:31:00|188821.5|188533.9|188821.5|188533.9|188821.5|188533.9|188821.5|188533.9|1
1722547870000|2024-08-01 21:31:10|188815.9|188537.6|188819.8|188523.6|188819.9|188537.6|188815.9|188523.6|4
1722547880000|2024-08-01 21:31:20|188826.2|188516.2|188826.2|188516.2|188826.2|188516.2|188826.2|188516.2|1
1722547890000|2024-08-01 21:31:30|188820.3|188524.1|188822.5|188535.6|188822.5|188535.6|188820.3|188524.1|2
1722547900000|2024-08-01 21:31:40|188822.4||188822.4||188822.4||188822.4||1
1722547930000|2024-08-01 21:32:10|188822.3|188535.7|188822.3|188535.7|188822.3|188535.7|188822.3|188535.7|1
1722547950000|2024-08-01 21:32:30|188822.2|188515.9|188825.9|188515.9|188825.9|188515.9|188822.2|188515.9|2
1722547990000|2024-08-01 21:33:10|188824.5|188514.5|188824.5|188514.5|188824.5|188514.5|188824.5|188514.5|1
1722548010000|2024-08-01 21:33:30|188825.4|188515.4|188826.8|188516.8|188826.8|188516.8|188825.4|188515.4|3
1722548020000|2024-08-01 21:33:40|188826.7|188516.7|188826.7|188516.7|188826.7|188516.7|188826.7|188516.7|1
1722548040000|2024-08-01 21:34:00|188826.8|188516.8|188826.8|188516.8|188826.8|188516.8|188826.8|188516.8|1
1722548070000|2024-08-01 21:34:30|188826.7|188516.7|188843.8|188533.8|188843.8|188533.8|188826.7|188516.7|5
1722548080000|2024-08-01 21:34:40|188848.3|188538.3|188847|188537|188851.5|188541.5|188843.7|188533.7|17
1722548090000|2024-08-01 21:34:50|188851.5|188541.5|188826.7|188516.7|188852.6|188542.6|188826.7|188516.7|18
1722548100000|2024-08-01 21:35:00|188801.1|188491.1|188798.1|188488.1|188818.6|188508.6|188798|188488|7
1722548110000|2024-08-01 21:35:10|188797.9|188487.9|188804.7|188494.7|188806.9|188496.9|188791.4|188481.4|8
1722548120000|2024-08-01 21:35:20|188804.8|188494.8|188804.8|188494.8|188804.8|188494.8|188804.8|188494.8|1
1722548130000|2024-08-01 21:35:30|188802.3|188492.3|188788.7|188478.7|188802.9|188492.9|188788.7|188478.7|4
1722548140000|2024-08-01 21:35:40|188789|188479|188780.9|188477.1|188789|188479|188780.9|188477.1|3
1722548150000|2024-08-01 21:35:50|188780.6|188477.3|188780.6|188477.3|188780.6|188477.3|188780.6|188477.3|1
1722548160000|2024-08-01 21:36:00|188780.4|188477.6|188793.9|188483.9|188793.9|188483.9|188780.4|188477.6|5
1722548170000|2024-08-01 21:36:10|188793.2|188483.2|188793.2|188483.2|188793.5|188483.5|188792.8|188482.8|4
1722548180000|2024-08-01 21:36:20|188793.6|188483.6|188793.5|188483.5|188793.6|188483.6|188793.2|188483.2|3
1722548190000|2024-08-01 21:36:30|188792.8|188482.8|188792.9|188482.9|188792.9|188482.9|188792.5|188482.5|3
1722548200000|2024-08-01 21:36:40|188792.5|188482.5|188792.5|188482.5|188792.5|188482.5|188792.5|188482.5|1
1722548210000|2024-08-01 21:36:50|188792.3|188482.3|188793.1|188483.1|188793.9|188483.9|188792.3|188482.3|6
1722548220000|2024-08-01 21:37:00|188793|188483|188793|188483|188793|188483|188793|188483|1
1722548230000|2024-08-01 21:37:10|188798.8|188488.8|188797|188487|188799.2|188489.2|188795.7|188485.7|8
1722548240000|2024-08-01 21:37:20|188799.1|188489.1|188796.9|188486.9|188799.1|188489.1|188796.9|188486.9|3
1722548250000|2024-08-01 21:37:30|188796.5|188486.5|188799.8|188489.8|188799.8|188489.8|188796.5|188486.5|2
1722548260000|2024-08-01 21:37:40|188800|188490|188800.3|188490.3|188800.3|188490.3|188799.5|188489.5|3
1722548270000|2024-08-01 21:37:50|188800.2|188490.2|188800.2|188490.2|188800.2|188490.2|188799.9|188489.9|3
1722548290000|2024-08-01 21:38:10|188799.9|188489.9|188800.2|188490.2|188800.2|188490.2|188799.9|188489.9|2
1722548300000|2024-08-01 21:38:20|188799.9|188489.9|188799.4|188489.4|188800.5|188490.5|188799.4|188489.4|3
1722548350000|2024-08-01 21:39:10|188806.8|188496.8|188806.8|188496.8|188806.8|188496.8|188806.8|188496.8|1
1722548360000|2024-08-01 21:39:20|188803.8|188493.8|188832.8|188522.8|188832.8|188522.8|188803.8|188493.8|7
1722548370000|2024-08-01 21:39:30|188833.3|188523.3|188825.4|188515.4|188833.3|188523.3|188825.4|188515.4|8
1722548380000|2024-08-01 21:39:40|188825.2|188515.2|188825.2|188515.2|188825.2|188515.2|188825.2|188515.2|1
1722548390000|2024-08-01 21:39:50|188825.5|188515.5|188825.4|188515.4|188826.8|188516.8|188825.4|188515.4|4
1722548410000|2024-08-01 21:40:10|188828|188518|188833.7|188523.7|188833.7|188523.7|188828|188518|2
1722548420000|2024-08-01 21:40:20|188753.9|188534.8|188753.9|188534.8|188753.9|188534.8|188753.9|188534.8|1
1722548430000|2024-08-01 21:40:30|188753.6|188534.9|188753.6|188534.9|188779.4|188539.1|188753.6|188534.9|4
1722548440000|2024-08-01 21:40:40|188753.3|188535|188753.3|188535|188753.3|188535|188753.3|188535|1
1722548450000|2024-08-01 21:40:50|188831.8|188521.8|188831|188521|188831.8|188521.8|188831|188521|2
1722548460000|2024-08-01 21:41:00|188831.8|188521.8|188831|188521|188831.8|188521.8|188831|188521|2
1722548470000|2024-08-01 21:41:10|188830.9|188520.9|188832.3|188522.3|188832.3|188522.3|188830.9|188520.9|2
1722548480000|2024-08-01 21:41:20|188831.5|188521.5|188831|188521|188832.6|188522.6|188829.2|188519.2|7
1722548490000|2024-08-01 21:41:30|188831.4|188521.4|188827.4|188517.4|188831.4|188521.4|188827.4|188517.4|3
1722548510000|2024-08-01 21:41:50|188831.4|188521.4|188833.3|188523.3|188833.3|188523.3|188831.4|188521.4|3
1722548520000|2024-08-01 21:42:00|188833.5|188523.5|188834.6|188524.6|188834.6|188524.6|188833.5|188523.5|3
1722548530000|2024-08-01 21:42:10|188834.2|188524.2|188834.6|188524.6|188834.6|188524.6|188834.2|188524.2|2
1722548540000|2024-08-01 21:42:20|188834.9|188524.9|188833.9|188523.9|188834.9|188524.9|188833.9|188523.9|3
1722548560000|2024-08-01 21:42:40|188833.8|188523.8|188833.8|188523.8|188833.8|188523.8|188833.8|188523.8|1
1722548570000|2024-08-01 21:42:50|188833.9|188523.9|188833.9|188523.9|188833.9|188523.9|188833.9|188523.9|1
1722548580000|2024-08-01 21:43:00|188833.5|188523.5|188833.5|188523.5|188833.5|188523.5|188833.5|188523.5|1
1722548610000|2024-08-01 21:43:30|188833.9|188523.9|188835.6|188525.6|188835.6|188525.6|188831.4|188522.3|6
1722548630000|2024-08-01 21:43:50|188831.8|188522.8|188837.8|188527.8|188837.8|188527.8|188830.6|188522|5
1722548650000|2024-08-01 21:44:10|188837.5|188527.5|188837.5|188527.5|188837.5|188527.5|188837.5|188527.5|1
1722548670000|2024-08-01 21:44:30|188837.6|188527.6|188837.5|188527.5|188837.6|188527.6|188837.5|188527.5|2
1722548690000|2024-08-01 21:44:50|188836.6|188526.6|188836.6|188526.6|188836.6|188526.6|188836.6|188526.6|1
1722548700000|2024-08-01 21:45:00|188837.5|188527.5|188836.8|188526.8|188837.5|188527.5|188836.6|188526.6|3
1722548710000|2024-08-01 21:45:10|188837.7|188527.7|188836.8|188526.8|188837.7|188527.7|188836.8|188526.8|2
1722548730000|2024-08-01 21:45:30|188836.9|188526.9|188836.8|188526.8|188836.9|188526.9|188836.8|188526.8|2
1722548750000|2024-08-01 21:45:50|188836.4|188526.4|188809.8|188499.8|188839.1|188529.1|188809.8|188499.8|8
1722548760000|2024-08-01 21:46:00|188832.5|188522.5|188858.7|188548.7|188860.4|188550.4|188832.5|188522.5|34
1722548770000|2024-08-01 21:46:10|188857.3|188547.3|188858.5|188548.5|188859.1|188549.1|188856.7|188546.7|36
1722548790000|2024-08-01 21:46:30|188858.6|188548.6|188861|188551|188861|188551|188856.4|188546.4|17
1722548810000|2024-08-01 21:46:50|188861.2|188551.2|188861.1|188551.1|188862|188552|188859.6|188549.6|14
1722548820000|2024-08-01 21:47:00|188864.5|188554.5|188862.7|188555.6|188864.5|188556|188862.7|188554.5|4
1722548830000|2024-08-01 21:47:10|188862.9|188556|188867.1|188560|188867.1|188560|188861.9|188555|4
1722548850000|2024-08-01 21:47:30|188900.5|188590.5|188900.5|188590.5|188900.5|188590.5|188900.5|188590.5|1
1722548860000|2024-08-01 21:47:40|188894.8|188584.8|188892.8|188582.8|188894.8|188584.8|188892.8|188582.8|3
1722548870000|2024-08-01 21:47:50|188894.8|188584.8|188871.5|188561.5|188894.8|188584.8|188870.5|188560.5|7
1722548880000|2024-08-01 21:48:00|188871.8|188561.8|188865.2|188563.3|188871.8|188563.9|188864.9|188560.4|5
1722548890000|2024-08-01 21:48:10|188865.1||188865.1||188865.1||188865.1||1
1722548930000|2024-08-01 21:48:50|188866.5|188564.6|188895.6|188585.6|188895.6|188585.6|188866.5|188564.6|5
1722548940000|2024-08-01 21:49:00|188894.6|188584.6|188894.4|188584.4|188894.8|188584.8|188894.1|188584.1|6
1722548970000|2024-08-01 21:49:30|188894.3|188584.3|188891.9|188581.9|188894.3|188584.3|188891.9|188581.9|2
1722548980000|2024-08-01 21:49:40|188842.3|188590.2|188842.3|188590.2|188842.3|188590.2|188842.3|188590.2|1
1722549010000|2024-08-01 21:50:10|188842.2||188842.2||188842.2||188842.2||1
1722549020000|2024-08-01 21:50:20|188889.4|188579.4|188891.6|188581.6|188891.6|188581.6|188889.4|188579.4|3
1722549030000|2024-08-01 21:50:30|188889.5|188579.5|188891|188581|188891.3|188581.3|188889.5|188579.5|3
1722549040000|2024-08-01 21:50:40|188888.9|188578.9|188891|188581|188891|188581|188888.9|188578.9|3
1722549050000|2024-08-01 21:50:50|188888.9|188578.9|188890.6|188580.6|188891|188581|188885.9|188575.9|8
1722549060000|2024-08-01 21:51:00|188890.9|188580.9|188890.9|188580.9|188890.9|188580.9|188890.9|188580.9|1
1722549070000|2024-08-01 21:51:10|188890.8|188580.8|188890.8|188580.8|188890.8|188580.8|188890.8|188580.8|1
1722549080000|2024-08-01 21:51:20|188888.7|188578.7|188890.8|188580.8|188890.8|188580.8|188888.7|188578.7|3
1722549090000|2024-08-01 21:51:30|188890.9|188580.9|188890.9|188580.9|188890.9|188580.9|188890.1|188580.1|5
1722549100000|2024-08-01 21:51:40|188888.5|188578.5|188889.5|188579.5|188889.5|188579.5|188885.5|188575.5|13
1722549110000|2024-08-01 21:51:50|188889.2|188579.2|188889.3|188579.3|188889.3|188579.3|188889|188579|3
1722549120000|2024-08-01 21:52:00|188887.3|188577.3|188887.3|188577.3|188887.3|188577.3|188887.3|188577.3|1
1722549130000|2024-08-01 21:52:10|188887.4|188577.4|188887|188577|188887.4|188577.4|188887|188577|2
1722549150000|2024-08-01 21:52:30|188885.8|188575.8|188885.8|188575.8|188885.8|188575.8|188885.8|188575.8|1
1722549180000|2024-08-01 21:53:00|188886.2|188576.2|188886.6|188576.6|188886.6|188576.6|188886.2|188576.2|4
1722549190000|2024-08-01 21:53:10|188886.2|188576.2|188886.6|188576.6|188886.6|188576.6|188886.2|188576.2|2
1722549200000|2024-08-01 21:53:20|188886.2|188576.2|188886.6|188576.6|188886.6|188576.6|188886.2|188576.2|2
1722549220000|2024-08-01 21:53:40|188886.2|188576.2|188886.6|188576.6|188886.6|188576.6|188886.2|188576.2|2
1722549230000|2024-08-01 21:53:50|188883.3|188573.3|188883.3|188573.3|188886.5|188576.5|188883.3|188573.3|3
1722549260000|2024-08-01 21:54:20|188888.2|188578.2|188896.8|188586.8|188898.5|188592.3|188888.2|188578.2|6
1722549270000|2024-08-01 21:54:30|188896.7|188586.7|188896.6|188586.6|188896.7|188586.7|188896.6|188586.6|2
1722549280000|2024-08-01 21:54:40|188914.3|188604.3|188914.3|188604.3|188914.3|188604.3|188914.3|188604.3|1
1722549380000|2024-08-01 21:56:20|188915.9|188606.4|188912.9|188619.6|188915.9|188619.6|188912.9|188606.4|2
1722549400000|2024-08-01 21:56:40|188913.3|188634.7|188913.3|188634.7|188913.3|188634.7|188913.3|188634.7|1
1722549410000|2024-08-01 21:56:50|188918.7|188634.8|188918.7|188640.1|188918.7|188640.1|188918.7|188634.8|2
1722549420000|2024-08-01 21:57:00|188909.2|188613.5|188880|188613.5|188909.2|188613.5|188880|188613.5|2
1722549440000|2024-08-01 21:57:20|188879.4|188612.9|188879.4|188612.9|188879.4|188612.9|188879.4|188612.9|1
1722549450000|2024-08-01 21:57:30|188860|188614.3|188879.4|188612.9|188879.4|188614.3|188860|188612.9|2
1722549470000|2024-08-01 21:57:50|188880.4|188614.1|188879.1|188612.5|188880.4|188614.1|188879.1|188612.5|2
1722549480000|2024-08-01 21:58:00|188880.5|188614.2|188879.2|188612.6|188880.5|188614.2|188879.2|188612.6|2
1722549540000|2024-08-01 21:59:00|188808.6|188681.4|188808.6|188681.4|188808.6|188681.4|188808.6|188681.4|1
1722549550000|2024-08-01 21:59:10|188864.4|188635.6|188856.5|188627.6|188864.4|188635.6|188856.5|188627.6|3
1722549560000|2024-08-01 21:59:20|188858|188629.2|188858|188605.9|188858|188629.2|188858|188605.9|2
1722549580000|2024-08-01 21:59:40|188799.3|188626.5|188808.1|188635.3|188809.7|188636.9|188799.3|188626.5|3
1722549590000|2024-08-01 21:59:50|188809.1|188684.1|188809.1|188684.1|188809.1|188684.1|188809.1|188684.1|1
1722549600000|2024-08-01 22:00:00|188809.2|188684.2|188777.5|188563.1|188844.1|188687.5|188729.8|188549.4|20
1722549610000|2024-08-01 22:00:10|188776.6|188564.4|188778|188566.1|188778|188566.1|188753.5|188564.4|11
1722549620000|2024-08-01 22:00:20|188787.4|188575.6|188781.5|188557.9|188825.4|188579.4|188738.6|188436.4|15
1722549630000|2024-08-01 22:00:30|188781.1|188558.2|188776.5|188570.2|188781.1|188589|188774.6|188558.2|8
1722549640000|2024-08-01 22:00:40|188777.8|188571.6|188782.3|188576.8|188782.6|188576.8|188777.8|188571.6|3
1722549650000|2024-08-01 22:00:50|188762.6|188602.4|188762.5|188602.5|188762.6|188602.5|188762.5|188602.4|2
1722549660000|2024-08-01 22:01:00|188754.9|188607.4|188740.8|188609.6|188767.8|188609.6|188740.8|188594|9
1722549670000|2024-08-01 22:01:10|188742.8|188612.4|188742.8|188617.8|188742.8|188617.8|188742.8|188612.4|2
1722549680000|2024-08-01 22:01:20|188766.1|188592.6|188762.3|188586.8|188766.1|188592.7|188762.3|188586.8|4
1722549690000|2024-08-01 22:01:30|188761.8|188587.2|188761.8|188587.2|188761.8|188587.2|188761.8|188587.2|1
1722549700000|2024-08-01 22:01:40|188761.7||188761.7||188761.7||188761.7||1
1722549710000|2024-08-01 22:01:50|188736.9|188587.3|188766.2|188623.8|188776.2|188645.3|188736.9|188587.3|9
1722549720000|2024-08-01 22:02:00|188766|188622.7|188857.8|188712.4|188857.8|188712.5|188765.8|188622.6|11
1722549730000|2024-08-01 22:02:10|188857.6|188715.2|188856|188715.2|188857.6|188715.2|188856|188685|7
1722549740000|2024-08-01 22:02:20|188853.6|188714.6|188856|188715.2|188856|188715.2|188853.6|188714.6|2
1722549750000|2024-08-01 22:02:30|188837.1|188685|188837.1|188712.1|188837.1|188712.1|188837.1|188685|2
1722549760000|2024-08-01 22:02:40|188835.7|188710.7|188823.5|188698.5|188835.7|188710.7|188823.5|188698.5|3
1722549770000|2024-08-01 22:02:50|188825|188700|188825.7|188699.2|188827.5|188702.5|188823.7|188698.7|11
1722549780000|2024-08-01 22:03:00|188825|188699.1|188848.7|188672.4|188849.4|188699.1|188825|188672.4|6
1722549790000|2024-08-01 22:03:10|188849.2|188672.5|188849.2|188672.5|188849.2|188672.5|188849.2|188672.5|1
1722549800000|2024-08-01 22:03:20|188847.9|188676.1|188846.6|188676.1|188847.9|188676.1|188846.6|188676.1|2
1722549810000|2024-08-01 22:03:30|188846.5|188674.5|188822.4|188697.4|188846.7|188698.1|188822.4|188672.5|4
1722549820000|2024-08-01 22:03:40|188824.8|188699.8|188824.8|188699.8|188825.8|188700.8|188822.4|188697.4|5
1722549830000|2024-08-01 22:03:50|188844.4|188677.3|188844.4|188677.3|188844.4|188677.3|188844.4|188677.3|1
1722549840000|2024-08-01 22:04:00|188848.5|188674.5|188849.2|188674.7|188849.6|188674.7|188848.5|188674.5|3
1722549850000|2024-08-01 22:04:10|188875.7|188659.5|188875.7|188659.5|188875.7|188659.5|188875.7|188659.5|1
1722549860000|2024-08-01 22:04:20|188843.3|188702.5|188825.7|188700.7|188843.3|188702.5|188825.7|188700.7|4
1722549870000|2024-08-01 22:04:30|188826|188701|188825.4|188700.4|188826.3|188701.3|188825.4|188700.4|4
1722549880000|2024-08-01 22:04:40|188825.9|188700.9|188825.4|188700.4|188825.9|188700.9|188825.4|188700.4|2
1722549890000|2024-08-01 22:04:50|188845.2|188677.5|188845.2|188677.5|188845.2|188677.5|188845.2|188677.5|1
1722549900000|2024-08-01 22:05:00|188879.3|188658.2|188854.2|188680.2|188879.3|188680.2|188853.6|188658.2|3
1722549910000|2024-08-01 22:05:10|188837.6|188687.3|188837.9|188687.3|188838.7|188687.3|188837.6|188687.3|3
1722549920000|2024-08-01 22:05:20|188826.4|188701.4|188826.3|188701.3|188826.4|188701.4|188826.3|188701.3|2
1722549940000|2024-08-01 22:05:40|188879.9|188658.7|188879.9|188658.7|188879.9|188658.7|188879.9|188658.7|1
1722549960000|2024-08-01 22:06:00|188877.1|188659.6|188877.1|188659.6|188877.1|188659.6|188877.1|188659.6|1
1722549970000|2024-08-01 22:06:10|188845.1|188677.7|188825.5|188700.5|188845.1|188700.5|188825.5|188677.7|2
1722549980000|2024-08-01 22:06:20|188825.2|188700.2|188825.2|188700.2|188825.2|188700.2|188825.2|188700.2|1
1722549990000|2024-08-01 22:06:30|188825.9|188700.9|188826|188701|188826|188701|188825.5|188700.5|3
1722550000000|2024-08-01 22:06:40|188846.2|188677.3|188879|188658.8|188879|188677.3|188846.2|188658.8|2
1722550010000|2024-08-01 22:06:50|188847.4|188677.3|188845.8|188677.3|188847.4|188677.3|188845.8|188677.3|2
1722550020000|2024-08-01 22:07:00|188847.4|188675.6|188839.3|188675.6|188847.4|188675.6|188839.3|188675.6|5
1722550030000|2024-08-01 22:07:10|188820.6|188695.6|188842.2|188717.2|188847.3|188722.3|188820.3|188695.3|8
1722550040000|2024-08-01 22:07:20|188841.8|188716.8|188840|188715|188844.5|188719.5|188840|188715|6
1722550050000|2024-08-01 22:07:30|188839.8|188714.8|188840.4|188713.6|188844.1|188719.1|188838.9|188713.6|8
1722550060000|2024-08-01 22:07:40|188840.3|188711.4|188840|188713.6|188840.3|188713.6|188837.8|188711.4|3
1722550080000|2024-08-01 22:08:00|188845.7|188713.7|188840.3|188715.3|188846.7|188721.7|188840.3|188713.7|4
1722550100000|2024-08-01 22:08:20|188841|188716|188853.7|188728.7|188865.6|188740.6|188841|188716|7
1722550110000|2024-08-01 22:08:30|188853.3|188728.3|188852.3|188727.3|188853.3|188728.3|188852.3|188727.3|2
1722550120000|2024-08-01 22:08:40|188853.6|188728.6|188982.5|188857.5|188983.5|188858.5|188847.1|188722.1|26
1722550130000|2024-08-01 22:08:50|188985.1|188860.1|188985.4|188860.4|188986.2|188861.2|188977.2|188852.2|18
1722550140000|2024-08-01 22:09:00|188986.4|188861.4|189017.3|188892.3|189018.7|188893.7|188979.2|188854.2|23
1722550150000|2024-08-01 22:09:10|189015.1|188890.1|189185.6|189060.6|189194.3|189067.4|189000.2|188875.2|27
1722550160000|2024-08-01 22:09:20|189186.5|189061.5|189305.7|189170.8|189489.1|189342.4|189185.2|189060.2|38
1722550170000|2024-08-01 22:09:30|189305.5|189170.9|189324.8|189161.7|189324.9|189178.2|189305.5|189161.6|14
1722550180000|2024-08-01 22:09:40|189327.2|189162.4|189345.6|189161.2|189345.6|189165.6|189324.8|189161.2|5
1722550190000|2024-08-01 22:09:50|189345.5|189160.7|189341.6|189157.5|189345.5|189160.8|189341.6|189157.5|11
1722550200000|2024-08-01 22:10:00|189341.5|189157.6|189323.2|189180.7|189341.5|189180.7|189323.2|189157.6|2
1722550210000|2024-08-01 22:10:10|189314.5|189182.2|189194.5|189068|189314.5|189182.2|189194.5|189068|11
1722550220000|2024-08-01 22:10:20|189185.2|189045.8|189241.1|189064.1|189245|189086|189180.7|189035.6|23
1722550230000|2024-08-01 22:10:30|189241.4|189059.6|189161.9|189007.6|189281.5|189099.5|189161.9|189007.4|18
1722550240000|2024-08-01 22:10:40|189161.4|189007.3|189097.9|188972.9|189161.4|189023.4|189090.3|188965.3|20
1722550250000|2024-08-01 22:10:50|189099.1|188974.1|189060.3|188912.3|189143.8|189018.8|189055.3|188903.3|12
1722550260000|2024-08-01 22:11:00|189162.9|188988.1|189171|189039.7|189312.5|189130|189162.9|188988.1|19
1722550270000|2024-08-01 22:11:10|189172.8|189018.8|189318|189136.4|189321.8|189151.7|189163.1|189013.2|15
1722550280000|2024-08-01 22:11:20|189314.3|189126.9|189281.2|189127|189314.3|189127.6|189278.5|189126.2|14
1722550290000|2024-08-01 22:11:30|189287.1|189127.6|189338.3|189207.1|189338.3|189210.8|189283.6|189126.4|17
1722550300000|2024-08-01 22:11:40|189338.2|189207.2|189361.4|189236.2|189365.7|189236.2|189177.9|189052.9|23
1722550310000|2024-08-01 22:11:50|189361.1|189235.4|189367.1|189242.1|189367.1|189242.1|189348.8|189206.5|11
1722550320000|2024-08-01 22:12:00|189367.5|189242.5|189367.6|189242.6|189370.3|189245.3|189366.2|189241.2|12
1722550330000|2024-08-01 22:12:10|189367.5|189242.5|189327.3|189202.3|189367.5|189242.5|189312.2|189187.2|9
1722550340000|2024-08-01 22:12:20|189341.6|189216.6|189372.9|189247.6|189386.5|189261.5|189340|189215|15
1722550350000|2024-08-01 22:12:30|189388.9|189263.9|189391.1|189266.1|189391.2|189266.2|189373.4|189247.6|11
1722550360000|2024-08-01 22:12:40|189386.8|189261.8|189135.5|188988|189391.7|189266.7|189124.6|188972.5|11
1722550370000|2024-08-01 22:12:50|189209.1|189057.2|189265.2|189107.9|189267.4|189135.8|189199.5|189054.2|14
1722550380000|2024-08-01 22:13:00|189261.8|189109.9|189248.6|189086.4|189286.2|189109.9|189248.6|189084.6|7
1722550390000|2024-08-01 22:13:10|189248.2|189086|189253.2|189082.3|189268.2|189086|189227.9|189071.2|8
1722550400000|2024-08-01 22:13:20|189231|189103.7|189212|189082.9|189231|189103.7|189212|189082.9|4
1722550410000|2024-08-01 22:13:30|189215.1|189083|189196|189039.1|189218.4|189083|189168.4|189008.2|17
1722550420000|2024-08-01 22:13:40|189197.9|189039.4|189187.4|189041.7|189197.9|189042.5|189187.4|189012.7|9
1722550430000|2024-08-01 22:13:50|189186.4|189012.1|189187.2|189041.5|189187.2|189041.5|189186.3|189011.8|8
1722550440000|2024-08-01 22:14:00|189186.3|189041.4|189166.1|189041.1|189187.2|189041.6|189166.1|189041.1|6
1722550450000|2024-08-01 22:14:10|189167.8|189042.8|189167.9|189042.9|189167.9|189042.9|189167.8|189042.8|2
1722550460000|2024-08-01 22:14:20|189166.8|189041.8|189060.9|188914.8|189166.8|189041.8|189060.9|188913|10
1722550470000|2024-08-01 22:14:30|189062.9|188914.5|189004.9|188833.5|189089.1|188927.1|189004.9|188830.3|8
1722550480000|2024-08-01 22:14:40|189006.5|188837.2|189011.4|188837.8|189011.4|188837.8|189006.5|188837.2|2
1722550490000|2024-08-01 22:14:50|189007.5|188834.1|189016.3|188878.9|189016.3|188878.9|189006.2|188832.7|5
1722550500000|2024-08-01 22:15:00|189016|188877.8|188996.7|188871.7|189016|188877.8|188994.9|188869.9|5
1722550510000|2024-08-01 22:15:10|188995.1|188870.1|188989.1|188864.1|188995.1|188870.1|188989.1|188864.1|3
1722550520000|2024-08-01 22:15:20|188990.8|188865.8|189006.9|188873.5|189006.9|188874.2|188988.5|188863.5|11
1722550530000|2024-08-01 22:15:30|189002.3|188873.1|189064.2|188915.1|189091.7|188932.6|189002.3|188873.1|17
1722550540000|2024-08-01 22:15:40|189061.3|188916.5|189064|188913.1|189086.6|188916.5|189061.3|188913.1|8
1722550550000|2024-08-01 22:15:50|189086.4||189064||189086.4||189064||2
1722550560000|2024-08-01 22:16:00|189064.9|188933.8|189064.9|188933.5|189064.9|188933.8|189064.9|188933.5|2
1722550570000|2024-08-01 22:16:10|189056.8|188929.3|189056.8|188929.3|189056.8|188929.3|189056.8|188929.3|1
1722550580000|2024-08-01 22:16:20|189045.1|188920.1|189063.5|188920.1|189063.5|188920.1|189016.8|188883|6
1722550590000|2024-08-01 22:16:30|189065.9|188919.2|189090|188918.6|189090|188919.6|189065.9|188918.4|6
1722550600000|2024-08-01 22:16:40|189090.1|188919.6|189090|188922.5|189090.1|188922.5|189090|188919.6|4
1722550610000|2024-08-01 22:16:50|189097.6|188921.6|189122.4|188950.6|189122.4|188950.6|189095.5|188921.6|7
1722550620000|2024-08-01 22:17:00|189100.1|188950.9|189093.3|188948.5|189100.1|188950.9|189093.3|188948|7
1722550630000|2024-08-01 22:17:10|189091.2|188947.3|189093.3|188947.9|189093.3|188947.9|189091.2|188947.3|3
1722550640000|2024-08-01 22:17:20|189093.5|188968.5|189064.1|188914.8|189093.6|188968.6|189064.1|188914.8|9
1722550650000|2024-08-01 22:17:30|189062.7|188914.9|189085.3|188914.9|189085.3|188914.9|189062.7|188914.9|3
1722550660000|2024-08-01 22:17:40|189087.5|188915.1|189165|189014.2|189165|189015.4|189087.5|188915.1|5
1722550670000|2024-08-01 22:17:50|189161.1|189014.6|189145.9|188990.2|189161.1|189014.6|189145.9|188990.2|2
1722550680000|2024-08-01 22:18:00|189146.4|188990.3|189151.9|188983.4|189151.9|188990.3|189145.9|188983.2|4
1722550690000|2024-08-01 22:18:10|189132.3|189007.3|189131.5|189006.5|189132.3|189007.3|189131.5|189006.5|2
1722550700000|2024-08-01 22:18:20|189130.2|189005.2|189153.2|189012|189190.1|189012|189130.2|189005.2|12
1722550710000|2024-08-01 22:18:30|189146.8|189008.2|189186.4|189018|189186.4|189018|189146.8|189008.2|6
1722550720000|2024-08-01 22:18:40|189186.9|189020.5|189190.9|189024.2|189190.9|189024.2|189186.9|189020.5|3
1722550730000|2024-08-01 22:18:50|189188.6|189045.8|189170.8|189045.8|189188.6|189045.8|189170.8|189045.8|2
1722550740000|2024-08-01 22:19:00|189169.5|189044.5|189170.8|189045.8|189170.8|189045.8|189169.5|189044.5|2
1722550750000|2024-08-01 22:19:10|189175.9|189050.9|189175.4|189050.4|189175.9|189050.9|189172.8|189047.8|4
1722550760000|2024-08-01 22:19:20|189174.7|189049.7|189174.4|189024|189176.1|189051.1|189166.9|189024|5
1722550770000|2024-08-01 22:19:30|189179.7|189023.9|189174.5|189023.7|189179.7|189024.1|189174.5|189023.7|3
1722550780000|2024-08-01 22:19:40|189172.5|189022.9|189165.8|189026.3|189172.5|189026.3|189162.9|189022.9|3
1722550790000|2024-08-01 22:19:50|189257.5|189027.2|189380.3|189209.1|189381.1|189209.1|189257.5|189027.2|15
1722550800000|2024-08-01 22:20:00|189383.2|189221.3|189369.1|189206.6|189386.4|189235.8|189369.1|189206.6|8
1722550810000|2024-08-01 22:20:10|189368.9|189205.5|189371.3|189188.7|189372.3|189205.5|189368.9|189173.4|4
1722550820000|2024-08-01 22:20:20|189368.2|189189.6|189346.2|189220.2|189371.8|189220.2|189346.2|189189.6|7
1722550830000|2024-08-01 22:20:30|189347|189219.7|189340.6|189215.6|189347|189219.7|189340.6|189215.6|4
1722550840000|2024-08-01 22:20:40|189340.3|189215.3|189320.3|189164.1|189340.3|189215.3|189318.1|189164.1|4
1722550850000|2024-08-01 22:20:50|189311.7|189160.4|189312.9|189164.1|189343.9|189164.9|189311.7|189160.4|6
1722550860000|2024-08-01 22:21:00|189315|189164.2|189356.9|189165.2|189365.5|189166.2|189312.6|189160.4|14
1722550870000|2024-08-01 22:21:10|189360.6|189162.2|189408.6|189223.4|189412|189229.4|189355|189162.1|18
1722550880000|2024-08-01 22:21:20|189408.4|189222.6|189396|189229.1|189448|189263.1|189378|189205.5|12
1722550890000|2024-08-01 22:21:30|189396.6|189232.7|189395|189229.6|189426.2|189263.3|189395|189229.6|7
1722550900000|2024-08-01 22:21:40|189391.8|189230.2|189375.5|189214.2|189397|189230.2|189375.5|189214.2|3
1722550910000|2024-08-01 22:21:50|189375.4|189214.3|189349|189185.4|189398|189219.4|189349|189185.4|7
1722550920000|2024-08-01 22:22:00|189349.4|189185.8|189367.1|189183.8|189367.1|189190.9|189334.3|189183.4|10
1722550930000|2024-08-01 22:22:10|189365|189184.3|189345|189189.8|189370.8|189189.8|189344.4|189183.7|9
1722550940000|2024-08-01 22:22:20|189365.8|189211.6|189345|189211.6|189365.8|189211.6|189345|189211.6|4
1722550950000|2024-08-01 22:22:30|189345.5|189214.6|189267|189085.7|189345.5|189214.6|189267|189085.7|11
1722550960000|2024-08-01 22:22:40|189267.6|189088.4|189267.6|189088.4|189267.6|189088.4|189267.6|189088.4|1
1722550970000|2024-08-01 22:22:50|189266.6|189087.4|189268.2|189089.8|189268.2|189089.9|189266.6|189086.9|9
1722550980000|2024-08-01 22:23:00|189267.1|189089.9|189249.2|189112|189268.1|189112|189249.1|189089.8|10
1722550990000|2024-08-01 22:23:10|189250.1|189111.9|189277.6|189131.6|189277.6|189131.6|189250.1|189111.9|9
1722551000000|2024-08-01 22:23:20|189278.2|189134.2|189253.1|189121.9|189278.2|189134.2|189250.7|189120.7|10
1722551010000|2024-08-01 22:23:30|189253|189122.1|189278.1|189128.8|189278.1|189129.9|189253|189122.1|7
1722551020000|2024-08-01 22:23:40||189147.9||189147.9||189147.9||189147.9|1
1722551030000|2024-08-01 22:23:50|189275.1|189148.6|189278.5|189150.4|189278.5|189150.4|189274.3|189147.3|5
1722551040000|2024-08-01 22:24:00|189272.5|189147.5|189372.6|189200.1|189373.4|189221.1|189272.5|189147.5|6
1722551050000|2024-08-01 22:24:10|189372.7|189201|189379.8|189228.2|189379.8|189228.2|189372.7|189199.7|7
1722551060000|2024-08-01 22:24:20|189374.5|189229.1|189410.3|189239.4|189412.1|189249.1|189374.5|189224.2|8
1722551070000|2024-08-01 22:24:30|189409.9|189239.6|189441.8|189268.9|189442.4|189269.8|189409.9|189239.3|12
1722551080000|2024-08-01 22:24:40|189442.3|189271.4|189442.1|189270.6|189442.5|189272.4|189441.6|189268.5|5
1722551090000|2024-08-01 22:24:50|189444.4|189268.6|189421.2|189269|189450.5|189269|189421.2|189264.8|8
1722551100000|2024-08-01 22:25:00|189443.3|189289.8|189421.1|189287.3|189443.3|189289.8|189421.1|189284|4
1722551110000|2024-08-01 22:25:10|189416.8|189284.6|189280.5|189155.5|189416.8|189284.6|189273.5|189148.5|10
1722551120000|2024-08-01 22:25:20|189259.3|189128.2|189283.8|189130.7|189293.2|189130.7|189241.8|189116.8|13
1722551130000|2024-08-01 22:25:30|189283.2|189130.6|189272.1|189127.1|189283.2|189130.6|189267.6|189122.4|8
1722551140000|2024-08-01 22:25:40|189275.4|189129.1|189275.4|189128.1|189275.4|189129.1|189275.4|189128.1|2
1722551150000|2024-08-01 22:25:50|189264.7|189139.7|189253.8|189128.8|189264.7|189139.7|189253.8|189128.8|7
1722551160000|2024-08-01 22:26:00|189252.7|189127.7|189251.7|189126.7|189252.7|189127.7|189246|189121|6
1722551170000|2024-08-01 22:26:10|189250|189125|189252.6|189125.8|189252.6|189125.8|189250|189125|3
1722551180000|2024-08-01 22:26:20|189254.1||189254.1||189254.1||189254.1||1
1722551190000|2024-08-01 22:26:30|189256.2|189126.2|189256.2|189126.2|189256.2|189126.2|189256.2|189126.2|1
1722551200000|2024-08-01 22:26:40|189253|189128|189257.3|189132.3|189257.3|189132.3|189252.2|189127.2|3
1722551210000|2024-08-01 22:26:50|189259|189134|189259|189134|189259|189134|189259|189134|1
1722551220000|2024-08-01 22:27:00|189257.4|189132.4|189260.3|189133.5|189260.3|189135.3|189255.9|189130.9|10
1722551230000|2024-08-01 22:27:10|189259|189132.1|189259.1|189132.3|189262.2|189133.6|189258.8|189132|15
1722551240000|2024-08-01 22:27:20|189260.2|189133.3|189256.4|189129.5|189260.8|189133.3|189253.4|189125.9|11
1722551250000|2024-08-01 22:27:30|189255.2|189128.3|189251.8|189126.8|189256|189129.2|189251.8|189126.6|6
1722551260000|2024-08-01 22:27:40|189250.7|189125.7|189251.8|189126.8|189251.8|189126.8|189250.7|189125.7|2
1722551270000|2024-08-01 22:27:50|189246.7|189121.7|189237.4|189112.4|189246.7|189121.7|189232|189107|5
1722551280000|2024-08-01 22:28:00|189234.2|189109.2|189222.4|189097.4|189235.1|189110.1|189219.8|189094.8|12
1722551290000|2024-08-01 22:28:10|189219.3|189094.3|189248|189122.8|189250.7|189125.1|189219.3|189094.3|12
1722551300000|2024-08-01 22:28:20|189247.7|189121.1|189248|189122.8|189248|189122.8|189247.7|189121.1|2
1722551310000|2024-08-01 22:28:30|189248.4|189123|189257.9|189132.9|189257.9|189132.9|189248.4|189123|3
1722551320000|2024-08-01 22:28:40|189257.6|189132.6|189256.1|189131.1|189257.6|189132.6|189243.5|189118.5|5
1722551330000|2024-08-01 22:28:50|189256.5|189131.5|189326.9|189191.7|189333.8|189202.3|189256.5|189131.5|13
1722551340000|2024-08-01 22:29:00|189328.6|189191.8|189331.8|189170.8|189333.3|189196.2|189314.8|189169.3|16
1722551350000|2024-08-01 22:29:10|189333.2|189170.9|189274.9|189149.9|189333.2|189196.2|189274.9|189149.8|10
1722551360000|2024-08-01 22:29:20|189285.4|189160.4|189283.9|189158.9|189285.4|189160.4|189283.9|189158.9|5
1722551370000|2024-08-01 22:29:30|189282.8|189157.8|189277|189152|189282.8|189157.8|189272.3|189147.3|7
1722551380000|2024-08-01 22:29:40|189276.3|189151.3|189279.9|189154.9|189303|189167.7|189276.3|189151.3|10
1722551390000|2024-08-01 22:29:50|189280.4|189155.4|189335.6|189201|189336.2|189201|189279.9|189154.9|13
1722551400000|2024-08-01 22:30:00|189338.9|189173.2|189339|189170.8|189339.8|189175.1|189334.7|189170.4|14
1722551410000|2024-08-01 22:30:10|189338.8|189171.7|189338.8|189170.5|189338.8|189171.7|189338.8|189170.5|4
1722551420000|2024-08-01 22:30:20|189335.9|189170.1|189304.9|189164.4|189340.8|189170.1|189304.9|189154.2|10
1722551430000|2024-08-01 22:30:30|189312.1|189187.1|189311.2|189186.2|189312.1|189187.1|189311.2|189186.2|2
1722551440000|2024-08-01 22:30:40|189311.4|189186.4|189311.1|189186.1|189314.2|189189.2|189309.5|189184.5|8
1722551450000|2024-08-01 22:30:50|189311.3|189186.3|189330.5|189163.9|189331.6|189187|189309.2|189163.9|11
1722551460000|2024-08-01 22:31:00|189331.6|189164|189331.6|189164|189331.6|189164|189330.5|189163.9|5
1722551470000|2024-08-01 22:31:10|189330.5|189163.9|189342.9|189152.8|189342.9|189164|189330.5|189151.8|11
1722551480000|2024-08-01 22:31:20|189346.2|189157.6|189319|189192.3|189347.3|189192.3|189317.4|189157.6|12
1722551490000|2024-08-01 22:31:30|189320|189195|189428.2|189303.2|189428.2|189303.2|189320|189195|4
1722551500000|2024-08-01 22:31:40|189428|189303|189455.9|189284.3|189456.8|189305.8|189427.3|189283.1|6
1722551510000|2024-08-01 22:31:50|189453.4|189283.9|189451.6|189285|189454|189285.9|189450.8|189283.9|11
1722551520000|2024-08-01 22:32:00|189450.9|189285.4|189456.6|189288.4|189456.8|189288.4|189450.9|189285.4|10
1722551530000|2024-08-01 22:32:10|189456.8|189287.7|189430.9|189305.9|189456.8|189306.4|189430.2|189284|8
1722551540000|2024-08-01 22:32:20|189429.9|189304.9|189413.8|189288.8|189429.9|189304.9|189413.8|189288.8|5
1722551550000|2024-08-01 22:32:30|189413|189288|189407|189247.2|189413|189288|189407|189247.2|2
1722551560000|2024-08-01 22:32:40|189376.5|189245.8|189371.1|189242.1|189412.2|189247.9|189371.1|189242.1|8
1722551570000|2024-08-01 22:32:50|189370.9|189245.9|189426|189301|189426|189301|189370.9|189245.9|3
1722551580000|2024-08-01 22:33:00|189426.1|189301.1|189426|189301|189426.4|189301.4|189426|189301|3
1722551590000|2024-08-01 22:33:10|189416.3|189291.3|189416.4|189291.4|189416.9|189291.9|189415.8|189290.8|9
1722551600000|2024-08-01 22:33:20|189412.3|189287.3|189414.1|189289.1|189414.7|189289.7|189412.3|189287.3|5
1722551610000|2024-08-01 22:33:30|189424|189277.2|189424.1|189259.4|189424.1|189277.4|189418.5|189256|5
1722551620000|2024-08-01 22:33:40|189423.8|189261.8|189425.8|189271.4|189427.8|189274.8|189423.2|189261.8|5
1722551630000|2024-08-01 22:33:50|189425.4|189258.6|189422.4|189269.9|189425.4|189269.9|189422.3|189258.2|7
1722551640000|2024-08-01 22:34:00|189408.9|189283.9|189413.2|189288.2|189413.2|189288.2|189408.9|189283.9|5
1722551660000|2024-08-01 22:34:20|189414.5|189289.5|189418.8|189265.7|189418.8|189290.1|189404.3|189265.7|6
1722551670000|2024-08-01 22:34:30|189420.9|189265.6|189424.5|189265.8|189432.5|189265.8|189420.9|189265.6|4
1722551690000|2024-08-01 22:34:50|189423.9|189265.7|189424.9|189268.3|189427.2|189268.3|189417.8|189265.7|4
1722551700000|2024-08-01 22:35:00|189409|189284|189409|189284|189409|189284|189409|189284|1
1722551710000|2024-08-01 22:35:10|189410.1|189285.1|189410.2|189285.2|189410.2|189285.2|189405.1|189280.1|8
1722551720000|2024-08-01 22:35:20|189425.7|189271.8|189425.7|189271.8|189425.7|189271.8|189425.7|189271.8|1
1722551730000|2024-08-01 22:35:30|189426||189426||189426||189426||1
1722551740000|2024-08-01 22:35:40|189425.6|189271.6|189437.1|189262.4|189437.1|189271.6|189403.6|189262.4|4
1722551750000|2024-08-01 22:35:50|189435.5|189262.3|189409.8|189284.8|189435.5|189284.8|189409.8|189262.3|2
1722551760000|2024-08-01 22:36:00|189410.5|189285.5|189412.8|189287.8|189412.8|189287.8|189410.5|189285.5|2
1722551770000|2024-08-01 22:36:10|189428.6|189273.3|189428.6|189273.3|189428.6|189273.3|189428.6|189273.3|1
1722551780000|2024-08-01 22:36:20|189428.2|189271|189428.2|189271|189428.2|189271|189428.2|189271|1
1722551790000|2024-08-01 22:36:30|189436.2|189260.6|189432.8|189271.7|189436.2|189273.5|189427.5|189260.6|10
1722551800000|2024-08-01 22:36:40|189432.4|189270.6|189434.4|189269.9|189435|189293.3|189432.4|189269.9|5
1722551810000|2024-08-01 22:36:50|189414.2|189289.2|189413.6|189288.6|189414.2|189289.2|189413.6|189288.6|2
1722551820000|2024-08-01 22:37:00|189414.4|189289.4|189414.3|189289.3|189414.4|189289.4|189413.7|189288.7|3
1722551830000|2024-08-01 22:37:10|189413|189288|189394.6|189236.6|189413|189288|189377|189236.6|5
1722551840000|2024-08-01 22:37:20|189393.5|189236.4|189370.1|189236.8|189393.5|189236.8|189366.9|189236.4|7
1722551850000|2024-08-01 22:37:30|189369.6|189236.6|189367.9|189235.1|189369.6|189236.6|189367.9|189235.1|3
1722551860000|2024-08-01 22:37:40|189369.9|189237.1|189371.9|189246.9|189394|189246.9|189369.9|189230.4|5
1722551880000|2024-08-01 22:38:00|189364.3|189239.3|189355.2|189220.5|189364.3|189239.3|189355.2|189220.5|2
1722551890000|2024-08-01 22:38:10|189334.1|189190.6|189355.7|189221.5|189356.5|189224.7|189334.1|189190.6|4
1722551900000|2024-08-01 22:38:20|189357.7|189221.4|189402.1|189222.1|189402.1|189222.1|189357.7|189221.4|2
1722551910000|2024-08-01 22:38:30|189367.4|189234.3|189410.6|189268.8|189434.3|189268.8|189367.4|189234.3|15
1722551920000|2024-08-01 22:38:40|189410.5|189267.7|189410.6|189268.9|189410.6|189268.9|189410.5|189267.7|14
1722551930000|2024-08-01 22:38:50|189410.5|189267.7|189397.4|189266.1|189410.6|189278.2|189391.9|189265.8|13
1722551940000|2024-08-01 22:39:00|189398.3|189265.8|189392.3|189267.3|189400.8|189273.2|189392.3|189264.2|16
1722551950000|2024-08-01 22:39:10|189398|189273|189376.2|189251.2|189398|189273|189368.8|189243.8|5
1722551960000|2024-08-01 22:39:20|189376.5|189251.5|189376.1|189251.1|189376.6|189251.6|189376.1|189251.1|9
1722551970000|2024-08-01 22:39:30|189376.4|189251.4|189377.4|189252.4|189377.9|189252.9|189376.4|189251.4|7
1722551990000|2024-08-01 22:39:50|189377.7|189252.7|189377.9|189252.9|189377.9|189252.9|189372.2|189247.2|6
1722552000000|2024-08-01 22:40:00|189376.7|189251.7|189377.4|189252.4|189377.4|189252.4|189372.6|189247.6|3
1722552010000|2024-08-01 22:40:10|189374.4|189249.4|189375.6|189250.6|189377.8|189252.8|189374.4|189249.4|5
1722552030000|2024-08-01 22:40:30|189370.3|189245.3|189370.3|189245.3|189370.3|189245.3|189370.3|189245.3|1
1722552040000|2024-08-01 22:40:40|189353.5|189228.5|189353.8|189228.8|189353.8|189228.8|189352.1|189227.1|3
1722552050000|2024-08-01 22:40:50|189369.9|189244.9|189369.9|189244.9|189369.9|189244.9|189369.9|189244.9|1
1722552060000|2024-08-01 22:41:00|189371.3|189246.3|189378.1|189253.1|189380.7|189255.7|189371.3|189246.3|8
1722552070000|2024-08-01 22:41:10|189379.4|189254.4|189418.7|189293.7|189420.7|189295.7|189379.4|189254.4|16
1722552080000|2024-08-01 22:41:20|189418.4|189293.4|189418|189293|189418.4|189293.4|189417|189292|5
1722552090000|2024-08-01 22:41:30|189417.3|189292.3|189419.2|189294.2|189420.6|189295.6|189417.3|189292.3|7
1722552100000|2024-08-01 22:41:40|189419.4|189294.4|189419.4|189294.4|189419.4|189294.4|189419.4|189294.4|1
1722552110000|2024-08-01 22:41:50|189419.8|189294.8|189417.1|189292.1|189419.8|189294.8|189417.1|189292.1|3
1722552120000|2024-08-01 22:42:00|189419.5|189294.5|189419.5|189294.5|189419.5|189294.5|189419.5|189294.5|1
1722552130000|2024-08-01 22:42:10|189418.1|189293.1|189418.9|189293.9|189418.9|189293.9|189418.1|189293.1|4
1722552140000|2024-08-01 22:42:20|189417.4|189292.4|189436.3|189311.3|189436.3|189311.3|189417.4|189292.4|3
1722552150000|2024-08-01 22:42:30|189435.1|189310.1|189464.8|189339.8|189467.4|189342.4|189435.1|189310.1|8
1722552160000|2024-08-01 22:42:40|189463.6|189338.6|189456.3|189331.3|189464.8|189339.8|189454|189329|6
1722552170000|2024-08-01 22:42:50|189453.4|189328.4|189439.2|189310.1|189453.4|189328.4|189436|189310.1|4
1722552180000|2024-08-01 22:43:00|189439.6|189310.3|189439.2|189310.3|189439.6|189312.5|189439.2|189310.3|5
1722552190000|2024-08-01 22:43:10|189439.1|189310.9|189439.1|189310.9|189439.1|189310.9|189439.1|189310.9|1
1722552200000|2024-08-01 22:43:20|189439.9|189312.8|189471.9|189346.9|189475.7|189350.7|189439.5|189308.7|17
1722552210000|2024-08-01 22:43:30|189476.1|189351.1|189394.4|189269.4|189477.4|189352.4|189393|189268|10
1722552220000|2024-08-01 22:43:40|189395.4|189270.4|189396.5|189271.5|189396.5|189271.5|189371.6|189246.6|9
1722552230000|2024-08-01 22:43:50|189396.7|189271.7|189395.9|189270.9|189396.7|189271.7|189395.9|189270.9|2
1722552240000|2024-08-01 22:44:00|189398.1|189273.1|189398.1|189273.1|189398.1|189273.1|189398.1|189273.1|1
1722552250000|2024-08-01 22:44:10|189397.5|189272.5|189383.5|189258.5|189397.5|189272.5|189383.5|189258.5|6
1722552260000|2024-08-01 22:44:20|189382.7|189257.7|189332.4|189207.4|189383.2|189258.2|189332.4|189207.4|6
1722552270000|2024-08-01 22:44:30|189331.9|189206.9|189340.6|189215.6|189340.6|189215.6|189331.9|189206.9|9
1722552290000|2024-08-01 22:44:50|189337.7|189212.7|189341.4|189216.4|189341.4|189216.4|189333.9|189208.9|5
1722552300000|2024-08-01 22:45:00|189342.6|189217.6|189370.1|189245.1|189370.1|189245.1|189342.6|189217.6|13
1722552310000|2024-08-01 22:45:10|189369.9|189244.9|189370.1|189245.1|189370.1|189245.1|189369.8|189244.8|3
1722552320000|2024-08-01 22:45:20|189369.5|189244.5|189369.8|189244.8|189369.8|189244.8|189369.5|189244.5|2
1722552330000|2024-08-01 22:45:30|189370.1|189245.1|189364.7|189239.7|189370.1|189245.1|189363.5|189238.5|3
1722552340000|2024-08-01 22:45:40|189367.1|189242.1|189367.1|189242.1|189367.1|189242.1|189367.1|189242.1|1
1722552350000|2024-08-01 22:45:50|189370.4|189245.4|189372.7|189247.7|189389.7|189264.7|189370.4|189245.4|4
1722552360000|2024-08-01 22:46:00|189373.1|189248.1|189373.5|189248.5|189373.5|189248.5|189372.2|189247.2|6
1722552370000|2024-08-01 22:46:10|189373.1|189248.1|189368.5|189243.5|189373.1|189248.1|189368.2|189243.2|4
1722552380000|2024-08-01 22:46:20|189367.4|189242.4|189367.4|189242.4|189367.4|189242.4|189367.4|189242.4|1
1722552390000|2024-08-01 22:46:30|189365.7|189240.7|189374.2|189249.2|189374.7|189249.7|189357.5|189232.5|13
1722552400000|2024-08-01 22:46:40|189373.2|189248.2|189385.3|189260.3|189386.1|189261.1|189372.8|189247.8|8
1722552410000|2024-08-01 22:46:50|189386.2|189261.2|189388.2|189263.2|189388.4|189263.4|189385.4|189260.4|9
1722552420000|2024-08-01 22:47:00|189387.2|189262.2|189388.3|189263.3|189388.3|189263.3|189387.2|189262.2|4
1722552430000|2024-08-01 22:47:10|189387.2|189262.2|189388.2|189263.2|189388.3|189263.3|189387.2|189262.2|3
1722552440000|2024-08-01 22:47:20|189391.1|189266.1|189386.6|189261.6|189391.1|189266.1|189386.6|189261.6|2
1722552450000|2024-08-01 22:47:30|189384.7|189259.7|189387.9|189262.9|189387.9|189262.9|189384.7|189259.7|4
1722552460000|2024-08-01 22:47:40|189387|189262|189386.3|189261.3|189387|189262|189383.6|189258.6|5
1722552470000|2024-08-01 22:47:50|189384.7|189259.7|189386.2|189261.2|189386.2|189261.2|189384.7|189259.7|2
1722552480000|2024-08-01 22:48:00|189386.6|189261.6|189383.6|189258.6|189386.6|189261.6|189382.4|189257.4|6
1722552490000|2024-08-01 22:48:10|189382.6|189257.6|189383.5|189258.5|189383.5|189258.5|189382.1|189257.1|7
1722552500000|2024-08-01 22:48:20|189383.1|189258.1|189382|189257|189383.7|189258.7|189382|189257|8
1722552510000|2024-08-01 22:48:30|189380.4|189255.4|189376.1|189251.1|189380.4|189255.4|189375.8|189250.8|4
1722552520000|2024-08-01 22:48:40|189375.8|189250.8|189374.8|189249.8|189376.3|189251.3|189374.8|189249.8|5
1722552540000|2024-08-01 22:49:00|189374.1|189249.1|189375.5|189250.5|189375.5|189250.5|189374.1|189249.1|2
1722552550000|2024-08-01 22:49:10|189375.4|189250.4|189376|189251|189376|189251|189375.4|189250.4|2
1722552560000|2024-08-01 22:49:20|189373.8|189248.8|189373.8|189248.8|189373.8|189248.8|189373.8|189248.8|1
1722552570000|2024-08-01 22:49:30|189371.6|189246.6|189373.6|189248.6|189373.6|189248.6|189371.6|189246.6|2
1722552610000|2024-08-01 22:50:10|189372|189247|189373.8|189248.8|189373.8|189248.8|189371.7|189246.7|3
1722552640000|2024-08-01 22:50:40|189370.4|189245.4|189373.1|189248.1|189373.1|189248.1|189369.6|189244.6|4
1722552650000|2024-08-01 22:50:50|189372.5|189247.5|189372.5|189247.5|189372.5|189247.5|189372.5|189247.5|1
1722552660000|2024-08-01 22:51:00|189369.4|189244.4|189369.7|189244.7|189369.7|189244.7|189369.4|189244.4|2
1722552670000|2024-08-01 22:51:10|189368.3|189243.3|189369.7|189244.7|189369.7|189244.7|189368.3|189243.3|2
1722552680000|2024-08-01 22:51:20|189370.8|189245.8|189371.6|189246.6|189371.6|189246.6|189368.2|189243.2|5
1722552690000|2024-08-01 22:51:30|189370.2|189245.2|189371.5|189246.5|189371.5|189246.5|189370.2|189245.2|2
1722552700000|2024-08-01 22:51:40|189371.3|189246.3|189366.7|189241.7|189371.3|189246.3|189364.7|189239.7|3
1722552720000|2024-08-01 22:52:00|189365.7|189240.7|189356.9|189231.9|189365.7|189240.7|189356.8|189231.8|5
1722552730000|2024-08-01 22:52:10|189359.4|189234.4|189297.6|189172.6|189359.4|189234.4|189297.6|189172.6|3
1722552740000|2024-08-01 22:52:20|189299.4|189174.4|189260.3|189135.3|189299.4|189174.4|189258|189133|11
1722552750000|2024-08-01 22:52:30|189260.6|189135.6|189260.7|189135.7|189260.7|189135.7|189260.6|189135.6|2
1722552760000|2024-08-01 22:52:40|189258.4|189133.4|189283.2|189158.2|189287.8|189162.8|189258.4|189133.4|8
1722552770000|2024-08-01 22:52:50|189283.3|189158.3|189283.3|189158.3|189283.3|189158.3|189283.3|189158.3|1
1722552780000|2024-08-01 22:53:00|189280.7|189155.7|189281.8|189156.8|189281.8|189156.8|189280.7|189155.7|3
1722552790000|2024-08-01 22:53:10|189281.4|189156.4|189282.8|189157.8|189282.8|189157.8|189275.7|189150.7|14
1722552800000|2024-08-01 22:53:20|189283.1|189158.1|189280.2|189155.2|189283.1|189158.1|189279.2|189154.2|15
1722552810000|2024-08-01 22:53:30|189279.9|189154.9|189280|189155|189281.2|189156.2|189278.9|189153.9|6
1722552820000|2024-08-01 22:53:40|189280.1|189155.1|189304.8|189179.8|189307.7|189182.7|189279.8|189154.8|9
1722552830000|2024-08-01 22:53:50|189305|189180|189305.8|189180.8|189306.6|189181.6|189304.1|189179.1|6
1722552840000|2024-08-01 22:54:00|189306|189181|189305.7|189180.7|189306|189181|189305.7|189180.7|2
1722552860000|2024-08-01 22:54:20|189298.5|189173.5|189298.5|189173.5|189298.5|189173.5|189298.5|189173.5|1
1722552870000|2024-08-01 22:54:30|189278.6|189153.6|189297.5|189172.5|189297.5|189172.5|189278.6|189153.6|2
1722552880000|2024-08-01 22:54:40|189300.6|189175.6|189281.7|189156.7|189300.6|189175.6|189277.7|189152.7|5
1722552890000|2024-08-01 22:54:50|189281.9|189156.9|189282.4|189157.4|189282.4|189157.4|189279.9|189154.9|3
1722552900000|2024-08-01 22:55:00|189279.9|189154.9|189282.4|189157.4|189282.4|189157.4|189279.6|189154.6|4
1722552910000|2024-08-01 22:55:10|189282|189157|189284.4|189159.4|189284.4|189159.4|189279.7|189154.7|5
1722552920000|2024-08-01 22:55:20|189286.1|189161.1|189324.7|189199.7|189325.3|189200.3|189286.1|189161.1|8
1722552930000|2024-08-01 22:55:30|189324.5|189199.5|189304.1|189179.1|189324.7|189199.7|189304.1|189179.1|12
1722552940000|2024-08-01 22:55:40|189307.4|189182.4|189308.4|189183.4|189308.4|189183.4|189307.4|189182.4|3
1722552950000|2024-08-01 22:55:50|189308.1|189183.1|189308.9|189183.9|189308.9|189183.9|189306|189181|3
1722552960000|2024-08-01 22:56:00|189308.3|189183.3|189308.4|189183.4|189308.4|189183.4|189308|189183|3
1722552970000|2024-08-01 22:56:10|189308.2|189183.2|189347.7|189222.7|189348.7|189223.7|189308.2|189183.2|11
1722552980000|2024-08-01 22:56:20|189346.9|189221.9|189401.9|189276.9|189401.9|189276.9|189346.9|189221.9|7
1722552990000|2024-08-01 22:56:30|189400.8|189275.8|189383.2|189258.2|189401.8|189276.8|189383.2|189258.2|11
1722553010000|2024-08-01 22:56:50|189380.1|189255.1|189376.7|189251.7|189380.1|189255.1|189375.4|189250.4|4
1722553020000|2024-08-01 22:57:00|189376.9|189251.9|189377.6|189252.6|189377.6|189252.6|189376.9|189251.9|2
1722553040000|2024-08-01 22:57:20|189376.9|189251.9|189374.1|189249.1|189376.9|189251.9|189371.4|189246.4|4
1722553060000|2024-08-01 22:57:40|189366.5|189241.5|189371.6|189246.6|189371.6|189246.6|189366.5|189241.5|7
1722553070000|2024-08-01 22:57:50|189371.2|189246.2|189371.2|189246.2|189371.2|189246.2|189371.2|189246.2|1
1722553080000|2024-08-01 22:58:00|189371.6|189246.6|189371.6|189246.6|189371.6|189246.6|189371.6|189246.6|1
1722553090000|2024-08-01 22:58:10|189371.5|189246.5|189346.2|189221.2|189371.5|189246.5|189345.1|189220.1|4
1722553100000|2024-08-01 22:58:20|189344.6|189219.6|189342.7|189217.7|189344.6|189219.6|189342.7|189217.7|2
1722553120000|2024-08-01 22:58:40|189342.8|189217.8|189342.9|189217.9|189343.4|189218.4|189342.8|189217.8|3
1722553140000|2024-08-01 22:59:00|189341.2|189216.2|189340.3|189215.3|189344.1|189219.1|189340.3|189215.3|5
1722553170000|2024-08-01 22:59:30|189338.2|189213.2|189338.2|189213.2|189338.2|189213.2|189338.2|189213.2|1
1722553190000|2024-08-01 22:59:50|189335|189210|189337.5|189212.5|189337.5|189212.5|189335|189210|2
1722553200000|2024-08-01 23:00:00|189337|189212|189337.5|189212.5|189337.5|189212.5|189337|189212|2
1722553210000|2024-08-01 23:00:10|189335.2|189210.2|189333.7|189208.7|189335.2|189210.2|189333.7|189208.7|3
1722553220000|2024-08-01 23:00:20|189330|189205|189330.1|189205.1|189330.6|189205.6|189330|189205|3
1722553230000|2024-08-01 23:00:30|189326.4|189201.4|189326.4|189201.4|189326.4|189201.4|189326.4|189201.4|1
1722553240000|2024-08-01 23:00:40|189323.1|189198.1|189334|189209|189334|189209|189323.1|189198.1|4
1722553260000|2024-08-01 23:01:00|189333.5|189208.5|189353.9|189228.9|189353.9|189228.9|189333.5|189208.5|9
1722553270000|2024-08-01 23:01:10|189354.5|189229.5|189350.9|189225.9|189355.2|189230.2|189348.7|189223.7|8
1722553280000|2024-08-01 23:01:20|189349.5|189224.5|189350.8|189225.8|189350.8|189225.8|189349.1|189224.1|4
1722553290000|2024-08-01 23:01:30|189349.6|189224.6|189348.9|189223.9|189350.8|189225.8|189346.1|189221.1|9
1722553300000|2024-08-01 23:01:40|189350.6|189225.6|189345.2|189220.2|189353.1|189228.1|189345.2|189220.2|7
1722553310000|2024-08-01 23:01:50|189344.7|189219.7|189335.9|189210.9|189344.7|189219.7|189335.9|189210.9|5
1722553320000|2024-08-01 23:02:00|189336.4|189211.4|189339.6|189214.6|189339.6|189214.6|189335.9|189210.9|9
1722553330000|2024-08-01 23:02:10|189340.8|189215.8|189341.3|189216.3|189344.4|189219.4|189340.8|189215.8|4
1722553340000|2024-08-01 23:02:20|189339.7|189214.7|189339.3|189214.3|189339.7|189214.7|189339.3|189214.3|2
1722553350000|2024-08-01 23:02:30|189339.8|189214.8|189339.8|189214.8|189339.8|189214.8|189339.8|189214.8|1
1722553360000|2024-08-01 23:02:40|189338|189213|189335.6|189210.6|189338|189213|189335.6|189210.6|2
1722553370000|2024-08-01 23:02:50|189335.2|189210.2|189335.2|189210.2|189335.2|189210.2|189335.2|189210.2|1
1722553380000|2024-08-01 23:03:00|189335.9|189210.9|189334.5|189209.5|189335.9|189210.9|189334.4|189209.4|4
1722553390000|2024-08-01 23:03:10|189334.4|189209.4|189334.9|189209.9|189334.9|189209.9|189334.4|189209.4|2
1722553400000|2024-08-01 23:03:20|189336.2|189211.2|189333.7|189208.7|189336.2|189211.2|189332.7|189207.7|8
1722553410000|2024-08-01 23:03:30|189334.1|189209.1|189334.1|189209.1|189334.1|189209.1|189334.1|189209.1|1
1722553420000|2024-08-01 23:03:40|189333.6|189208.6|189333.1|189208.1|189333.6|189208.6|189333.1|189208.1|2
1722553430000|2024-08-01 23:03:50|189333.5|189208.5|189333.5|189208.5|189333.5|189208.5|189333.5|189208.5|1
1722553440000|2024-08-01 23:04:00|189330.9|189205.9|189330.3|189205.3|189330.9|189205.9|189330.3|189205.3|2
1722553450000|2024-08-01 23:04:10|189331.8|189206.8|189333|189208|189333|189208|189331.8|189206.8|2
1722553460000|2024-08-01 23:04:20|189331.9|189206.9|189310.2|189185.2|189331.9|189206.9|189310.2|189185.2|2
1722553470000|2024-08-01 23:04:30|189308.4|189183.4|189308.4|189183.4|189308.4|189183.4|189308.4|189183.4|1
1722553480000|2024-08-01 23:04:40|189309.2|189184.2|189309.8|189184.8|189309.8|189184.8|189309.2|189184.2|2
1722553490000|2024-08-01 23:04:50|189309.1|189184.1|189308.3|189183.3|189309.1|189184.1|189306.5|189181.5|3
1722553500000|2024-08-01 23:05:00|189308.4|189183.4|189308.4|189183.4|189308.4|189183.4|189308.4|189183.4|1
1722553510000|2024-08-01 23:05:10|189309.8|189184.8|189309.8|189184.8|189309.8|189184.8|189309.8|189184.8|1
1722553540000|2024-08-01 23:05:40|189312.6|189187.6|189362.7|189237.7|189362.7|189237.7|189312.6|189187.6|4
1722553550000|2024-08-01 23:05:50|189362.8|189237.8|189364.9|189239.9|189364.9|189239.9|189362.8|189237.8|3
1722553560000|2024-08-01 23:06:00|189363.4|189238.4|189363.2|189238.2|189363.4|189238.4|189363.2|189238.2|2
1722553580000|2024-08-01 23:06:20|189359.8|189234.8|189360.4|189235.4|189360.4|189235.4|189359.7|189234.7|6
1722553590000|2024-08-01 23:06:30|189359.7|189234.7|189368.9|189243.9|189368.9|189243.9|189359.7|189234.7|5
1722553600000|2024-08-01 23:06:40|189368.8|189243.8|189368.8|189243.8|189368.8|189243.8|189368.8|189243.8|1
1722553620000|2024-08-01 23:07:00|189369.5|189244.5|189368.6|189243.6|189369.5|189244.5|189367.8|189242.8|3
1722553630000|2024-08-01 23:07:10|189374.1|189249.1|189369.1|189244.1|189374.1|189249.1|189367.3|189242.3|5
1722553640000|2024-08-01 23:07:20|189367.3|189242.3|189367.3|189242.3|189367.3|189242.3|189367.3|189242.3|1
1722553650000|2024-08-01 23:07:30|189368.6|189243.6|189368.9|189243.9|189368.9|189243.9|189368.6|189243.6|2
1722553660000|2024-08-01 23:07:40|189363.6|189238.6|189363.6|189238.6|189363.6|189238.6|189363.6|189238.6|1
1722553670000|2024-08-01 23:07:50|189362.5|189237.5|189361.8|189236.8|189362.5|189237.5|189359|189234|3
1722553680000|2024-08-01 23:08:00|189359.9|189234.9|189361.2|189236.2|189361.8|189236.8|189357.3|189232.3|14
1722553690000|2024-08-01 23:08:10|189359.2|189234.2|189361.3|189236.3|189363.2|189238.2|189359.2|189234.2|4
1722553700000|2024-08-01 23:08:20|189360.6|189235.6|189360.6|189235.6|189360.6|189235.6|189360.6|189235.6|1
1722553710000|2024-08-01 23:08:30|189359.2|189234.2|189342.2|189217.2|189359.2|189234.2|189342.2|189217.2|4
1722553720000|2024-08-01 23:08:40|189342.9|189217.9|189342.9|189217.9|189342.9|189217.9|189342.9|189217.9|1
1722553730000|2024-08-01 23:08:50|189341.2|189216.2|189341.1|189216.1|189341.2|189216.2|189341.1|189216.1|2
1722553740000|2024-08-01 23:09:00|189341.2|189216.2|189339.3|189214.3|189341.2|189216.2|189339.3|189214.3|2
1722553750000|2024-08-01 23:09:10|189341.4|189216.4|189318.8|189193.8|189341.4|189216.4|189318.8|189193.8|8
1722553760000|2024-08-01 23:09:20|189316.9|189191.9|189317.7|189192.7|189318.6|189193.6|189316.4|189191.4|4
1722553780000|2024-08-01 23:09:40|189316.2|189191.2|189317.7|189192.7|189317.7|189192.7|189316.2|189191.2|3
1722553790000|2024-08-01 23:09:50|189315.9|189190.9|189315|189190|189317.2|189192.2|189312.9|189187.9|11
1722553800000|2024-08-01 23:10:00|189316.4|189191.4|189215.3|189090.3|189316.4|189191.4|189213.2|189088.2|20
1722553810000|2024-08-01 23:10:10|189217.7|189092.7|189217.2|189092.2|189218.9|189093.9|189215.3|189090.3|17
1722553820000|2024-08-01 23:10:20|189218.5|189093.5|189233.4|189108.4|189233.4|189108.4|189214|189089|10
1722553830000|2024-08-01 23:10:30|189231.8|189106.8|189233.3|189108.3|189233.3|189108.3|189230.9|189105.9|8
1722553840000|2024-08-01 23:10:40|189232.6|189107.6|189229.1|189104.1|189232.6|189107.6|189227.1|189102.1|6
1722553850000|2024-08-01 23:10:50|189227.4|189102.4|189226.8|189101.8|189227.4|189102.4|189221.9|189096.9|7
1722553860000|2024-08-01 23:11:00|189224|189099|189226.8|189101.8|189226.8|189101.8|189224|189099|2
1722553880000|2024-08-01 23:11:20|189225.5|189100.5|189225.7|189100.7|189225.7|189100.7|189225.5|189100.5|2
1722553890000|2024-08-01 23:11:30|189224.7|189099.7|189224.7|189099.7|189224.7|189099.7|189224.7|189099.7|1
1722553900000|2024-08-01 23:11:40|189226.1|189101.1|189250.4|189125.4|189250.4|189125.4|189226.1|189101.1|6
1722553910000|2024-08-01 23:11:50|189250.3|189125.3|189286.6|189161.6|189293.1|189168.1|189250.3|189125.3|6
1722553920000|2024-08-01 23:12:00|189283.1|189158.1|189284.9|189159.9|189284.9|189159.9|189283.1|189158.1|2
1722553930000|2024-08-01 23:12:10|189285.5|189160.5|189286.3|189161.3|189286.3|189161.3|189285.5|189160.5|2
1722553940000|2024-08-01 23:12:20|189286.2|189161.2|189284|189159|189286.2|189161.2|189284|189159|2
1722553950000|2024-08-01 23:12:30|189286.1|189161.1|189288|189163|189288|189163|189286.1|189161.1|5
1722553970000|2024-08-01 23:12:50|189286.7|189161.7|189286.6|189161.6|189286.7|189161.7|189286.6|189161.6|2
1722553980000|2024-08-01 23:13:00|189287.6|189162.6|189286.4|189161.4|189287.6|189162.6|189286.4|189161.4|3
1722553990000|2024-08-01 23:13:10|189285|189160|189284|189159|189285.3|189160.3|189276.5|189151.5|9
1722554000000|2024-08-01 23:13:20|189283.4|189158.4|189278.3|189153.3|189283.4|189158.4|189276.4|189151.4|7
1722554010000|2024-08-01 23:13:30|189278.5|189153.5|189278.3|189153.3|189278.5|189153.5|189278.3|189153.3|2
1722554020000|2024-08-01 23:13:40|189275.6|189150.6|189276.3|189151.3|189277|189152|189272.9|189147.9|5
1722554030000|2024-08-01 23:13:50|189275|189150|189271.2|189146.2|189275|189150|189270.1|189145.1|5
1722554040000|2024-08-01 23:14:00|189270.3|189145.3|189273.3|189148.3|189273.3|189148.3|189270.3|189145.3|3
1722554050000|2024-08-01 23:14:10|189272.2|189147.2|189271|189146|189272.2|189147.2|189271|189146|2
1722554060000|2024-08-01 23:14:20|189272.3|189147.3|189270|189145|189272.3|189147.3|189270|189145|2
1722554070000|2024-08-01 23:14:30|189268.8|189143.8|189271.3|189146.3|189272.1|189147.1|189268.8|189143.8|6
1722554080000|2024-08-01 23:14:40|189272.1|189147.1|189271.4|189146.4|189280.1|189155.1|189269.8|189144.8|8
1722554090000|2024-08-01 23:14:50|189269.3|189144.3|189270.6|189145.6|189270.6|189145.6|189269.3|189144.3|2
1722554110000|2024-08-01 23:15:10|189266.4|189141.4|189262.8|189137.8|189266.4|189141.4|189262.8|189137.8|2
1722554120000|2024-08-01 23:15:20|189263.3|189138.3|189263.3|189138.3|189263.3|189138.3|189263.3|189138.3|1
1722554130000|2024-08-01 23:15:30|189263|189138|189265.2|189140.2|189265.2|189140.2|189263|189138|3
1722554140000|2024-08-01 23:15:40|189267.2|189142.2|189271.9|189146.9|189271.9|189146.9|189267.2|189142.2|3
1722554150000|2024-08-01 23:15:50|189271.1|189146.1|189272|189147|189272|189147|189271.1|189146.1|2
1722554160000|2024-08-01 23:16:00|189271|189146|189272|189147|189272|189147|189271|189146|4
1722554170000|2024-08-01 23:16:10|189272.7|189147.7|189271.1|189146.1|189276|189151|189271.1|189146.1|3
1722554180000|2024-08-01 23:16:20|189264|189139|189264.1|189139.1|189264.1|189139.1|189264|189139|2
1722554190000|2024-08-01 23:16:30|189262.1|189137.1|189260.2|189135.2|189262.1|189137.1|189258.1|189133.1|4
1722554200000|2024-08-01 23:16:40|189260.7|189135.7|189261.2|189136.2|189261.7|189136.7|189260.7|189135.7|3
1722554220000|2024-08-01 23:17:00|189261.3|189136.3|189261.6|189136.6|189261.6|189136.6|189255.7|189130.7|3
1722554240000|2024-08-01 23:17:20|189259.9|189134.9|189260|189135|189260|189135|189258.9|189133.9|3
1722554250000|2024-08-01 23:17:30|189253.2|189128.2|189260.1|189135.1|189260.1|189135.1|189253.2|189128.2|3
1722554260000|2024-08-01 23:17:40|189256.1|189131.1|189260.1|189135.1|189260.1|189135.1|189256.1|189131.1|2
1722554270000|2024-08-01 23:17:50|189260.2|189135.2|189260.2|189135.2|189260.2|189135.2|189260.2|189135.2|1
1722554280000|2024-08-01 23:18:00|189259.4|189134.4|189256.1|189131.1|189259.4|189134.4|189254.3|189129.3|3
1722554290000|2024-08-01 23:18:10|189252.3|189127.3|189259|189134|189259|189134|189252.3|189127.3|5
1722554300000|2024-08-01 23:18:20|189262|189137|189261.7|189136.7|189267.6|189142.6|189260.2|189135.2|5
1722554310000|2024-08-01 23:18:30|189258.1|189133.1|189261.3|189136.3|189261.4|189136.4|189258.1|189133.1|3
1722554320000|2024-08-01 23:18:40|189261.6|189136.6|189261.6|189136.6|189261.6|189136.6|189261.6|189136.6|1
1722554330000|2024-08-01 23:18:50|189262.9|189137.9|189261.2|189136.2|189273.6|189148.6|189261.2|189136.2|6
1722554340000|2024-08-01 23:19:00|189263.7|189138.7|189262.9|189137.9|189263.7|189138.7|189262.9|189137.9|4
1722554350000|2024-08-01 23:19:10|189259.4|189134.4|189262.5|189137.5|189262.5|189137.5|189259.4|189134.4|2
1722554370000|2024-08-01 23:19:30|189259.4|189134.4|189260.5|189135.5|189262.3|189137.3|189259.4|189134.4|3
1722554380000|2024-08-01 23:19:40|189256.4|189131.4|189260.5|189135.5|189260.5|189135.5|189256.4|189131.4|2
1722554390000|2024-08-01 23:19:50|189256.5|189131.5|189259.2|189134.2|189261|189136|189256.5|189131.5|3
1722554400000|2024-08-01 23:20:00|189256.9|189131.9|189254.9|189129.9|189258|189133|189254.9|189129.9|7
1722554410000|2024-08-01 23:20:10|189254.4|189129.4|189257.8|189132.8|189258.2|189133.2|189254.3|189129.3|8
1722554420000|2024-08-01 23:20:20|189257.3|189132.3|189263.2|189138.2|189263.2|189138.2|189255.6|189130.6|11
1722554430000|2024-08-01 23:20:30|189258.6|189133.6|189253.3|189128.3|189258.6|189133.6|189253.3|189128.3|3
1722554440000|2024-08-01 23:20:40|189253.2|189128.2|189253.5|189128.5|189253.5|189128.5|189253.2|189128.2|2
1722554450000|2024-08-01 23:20:50|189255.1|189130.1|189262.2|189137.2|189262.5|189137.5|189255.1|189130.1|7
1722554460000|2024-08-01 23:21:00|189262.9|189137.9|189262.2|189137.2|189263.5|189138.5|189261.9|189136.9|7
1722554470000|2024-08-01 23:21:10|189262|189137|189262.4|189137.4|189262.4|189137.4|189261.4|189136.4|9
1722554480000|2024-08-01 23:21:20|189262.6|189137.6|189260.9|189135.9|189263.3|189138.3|189260.9|189135.9|3
1722554490000|2024-08-01 23:21:30|189258.7|189133.7|189258.7|189133.7|189258.7|189133.7|189258.7|189133.7|1
1722554500000|2024-08-01 23:21:40|189255.3|189130.3|189257.6|189132.6|189257.6|189132.6|189255.3|189130.3|2
1722554510000|2024-08-01 23:21:50|189254.2|189129.2|189260.1|189135.1|189260.1|189135.1|189254.2|189129.2|3
1722554520000|2024-08-01 23:22:00|189260.6|189135.6|189260.6|189135.6|189260.6|189135.6|189260.6|189135.6|1
1722554530000|2024-08-01 23:22:10|189258.2|189133.2|189260.8|189135.8|189260.8|189135.8|189258.2|189133.2|2
1722554540000|2024-08-01 23:22:20|189260|189135|189257.9|189132.9|189260|189135|189256.1|189131.1|3
1722554560000|2024-08-01 23:22:40|189257|189132|189257.8|189132.8|189257.8|189132.8|189257|189132|2
1722554570000|2024-08-01 23:22:50|189254.5|189129.5|189254.3|189129.3|189254.5|189129.5|189254.3|189129.3|2
1722554580000|2024-08-01 23:23:00|189254.8|189129.8|189254.8|189129.8|189254.8|189129.8|189254.8|189129.8|1
1722554590000|2024-08-01 23:23:10|189255.4|189130.4|189256.1|189131.1|189256.1|189131.1|189255.4|189130.4|3
1722554600000|2024-08-01 23:23:20|189255.6|189130.6|189257.9|189132.9|189257.9|189132.9|189255.6|189130.6|2
1722554610000|2024-08-01 23:23:30|189257.4|189132.4|189257.4|189132.4|189257.4|189132.4|189257.4|189132.4|1
1722554630000|2024-08-01 23:23:50|189257.6|189132.6|189257.6|189132.6|189257.6|189132.6|189257.6|189132.6|1
1722554640000|2024-08-01 23:24:00|189253.9|189128.9|189256.8|189131.8|189256.8|189131.8|189253.9|189128.9|3
1722554650000|2024-08-01 23:24:10|189257|189132|189257|189132|189257|189132|189257|189132|1
1722554660000|2024-08-01 23:24:20|189261.4|189136.4|189261.4|189136.4|189261.4|189136.4|189261.4|189136.4|1
1722554670000|2024-08-01 23:24:30|189262|189137|189264.2|189139.2|189264.2|189139.2|189261.8|189136.8|4
1722554690000|2024-08-01 23:24:50|189261.1|189136.1|189242.8|189117.8|189261.1|189136.1|189241.3|189116.3|4
1722554700000|2024-08-01 23:25:00|189240.7|189115.7|189233.2|189108.2|189240.7|189115.7|189233.2|189108.2|4
1722554710000|2024-08-01 23:25:10|189232.3|189107.3|189233.2|189108.2|189233.3|189108.3|189232.3|189107.3|3
1722554720000|2024-08-01 23:25:20|189231.8|189106.8|189232.9|189107.9|189232.9|189107.9|189231.8|189106.8|2
1722554730000|2024-08-01 23:25:30|189233.2|189108.2|189233.2|189108.2|189233.2|189108.2|189233.2|189108.2|1
1722554740000|2024-08-01 23:25:40|189227.7|189102.7|189230|189105|189230|189105|189227.7|189102.7|2
1722554750000|2024-08-01 23:25:50|189231.8|189106.8|189234.1|189109.1|189234.1|189109.1|189231.8|189106.8|3
1722554760000|2024-08-01 23:26:00|189231.7|189106.7|189233.6|189108.6|189233.6|189108.6|189231.1|189106.1|4
1722554780000|2024-08-01 23:26:20|189231.3|189106.3|189231.7|189106.7|189234|189109|189231.3|189106.3|3
1722554790000|2024-08-01 23:26:30|189229|189104|189231.3|189106.3|189231.3|189106.3|189229|189104|2
1722554810000|2024-08-01 23:26:50|189228.9|189103.9|189231.6|189106.6|189231.6|189106.6|189228.9|189103.9|2
1722554840000|2024-08-01 23:27:20|189229.3|189104.3|189225.8|189100.8|189229.3|189104.3|189225.8|189100.8|2
1722554860000|2024-08-01 23:27:40|189229.6|189104.6|189229.6|189104.6|189229.6|189104.6|189229.6|189104.6|1
1722554870000|2024-08-01 23:27:50|189226|189101|189229.4|189104.4|189229.4|189104.4|189226|189101|2
1722554900000|2024-08-01 23:28:20|189226.4|189101.4|189217.2|189092.2|189226.4|189101.4|189217.2|189092.2|2
1722554910000|2024-08-01 23:28:30|189214|189089|189228.4|189103.4|189228.4|189103.4|189214|189089|3
1722554920000|2024-08-01 23:28:40|189225.8|189100.8|189227.8|189102.8|189227.8|189102.8|189225.8|189100.8|2
1722554940000|2024-08-01 23:29:00|189225.2|189100.2|189225.2|189100.2|189225.2|189100.2|189225.2|189100.2|1
1722554950000|2024-08-01 23:29:10|189216.5|189091.5|189216.5|189091.5|189216.5|189091.5|189216.5|189091.5|1
1722554960000|2024-08-01 23:29:20|189213.6|189088.6|189225.1|189100.1|189225.1|189100.1|189213.6|189088.6|3
1722554970000|2024-08-01 23:29:30|189225.8|189100.8|189198.4|189073.4|189225.8|189100.8|189196.8|189071.8|5
1722554980000|2024-08-01 23:29:40|189196.4|189071.4|189195.4|189070.4|189196.4|189071.4|189195.4|189070.4|2
1722554990000|2024-08-01 23:29:50|189198.5|189073.5|189198.5|189073.5|189198.5|189073.5|189198.5|189073.5|1
1722555000000|2024-08-01 23:30:00|189198.6|189073.6|189196|189071|189198.6|189073.6|189191.7|189066.7|8
1722555010000|2024-08-01 23:30:10|189198.8|189073.8|189198.8|189073.8|189198.8|189073.8|189198.8|189073.8|1
1722555020000|2024-08-01 23:30:20|189200|189075|189200|189075|189200|189075|189200|189075|1
1722555030000|2024-08-01 23:30:30|189201.4|189076.4|189200.8|189075.8|189201.4|189076.4|189197.6|189072.6|3
1722555040000|2024-08-01 23:30:40|189200.6|189075.6|189199.3|189074.3|189200.6|189075.6|189196|189071|4
1722555050000|2024-08-01 23:30:50|189195.7|189070.7|189196.7|189071.7|189199.3|189074.3|189195.7|189070.7|4
1722555060000|2024-08-01 23:31:00|189197.4|189072.4|189198.7|189073.7|189198.7|189073.7|189197.4|189072.4|4
1722555070000|2024-08-01 23:31:10|189198.3|189073.3|189200.3|189075.3|189200.3|189075.3|189198.3|189073.3|3
1722555080000|2024-08-01 23:31:20|189200.4|189075.4|189199.5|189074.5|189200.5|189075.5|189198.7|189073.7|6
1722555090000|2024-08-01 23:31:30|189199.2|189074.2|189199.9|189074.9|189199.9|189074.9|189199.2|189074.2|2
1722555110000|2024-08-01 23:31:50|189200|189075|189200.1|189075.1|189200.1|189075.1|189200|189075|2
1722555120000|2024-08-01 23:32:00|189198.6|189073.6|189199.1|189074.1|189199.1|189074.1|189194.6|189069.6|5
1722555130000|2024-08-01 23:32:10|189198.3|189073.3|189199.7|189074.7|189199.7|189074.7|189198.3|189073.3|2
1722555150000|2024-08-01 23:32:30|189198.5|189073.5|189198.3|189073.3|189198.5|189073.5|189195.6|189070.6|3
1722555160000|2024-08-01 23:32:40|189199.4|189074.4|189200.4|189075.4|189200.4|189075.4|189199.4|189074.4|2
1722555170000|2024-08-01 23:32:50|189197|189072|189194.9|189069.9|189199.3|189074.3|189194.9|189069.9|3
1722555180000|2024-08-01 23:33:00|189199.1|189074.1|189198.3|189073.3|189199.6|189074.6|189198.3|189073.3|4
1722555190000|2024-08-01 23:33:10|189198.6|189073.6|189198.6|189073.6|189198.6|189073.6|189198.6|189073.6|1
1722555200000|2024-08-01 23:33:20|189197.8|189072.8|189199.5|189074.5|189199.5|189074.5|189197.8|189072.8|2
1722555210000|2024-08-01 23:33:30|189196.6|189071.6|189200.2|189075.2|189200.2|189075.2|189196.6|189071.6|2
1722555230000|2024-08-01 23:33:50|189199.6|189074.6|189201.7|189076.7|189201.7|189076.7|189199.6|189074.6|3
1722555250000|2024-08-01 23:34:10|189197.7|189072.7|189201.5|189076.5|189201.5|189076.5|189197.7|189072.7|2
1722555280000|2024-08-01 23:34:40|189198.9|189073.9|189201.7|189076.7|189201.7|189076.7|189198.9|189073.9|2
1722555310000|2024-08-01 23:35:10|189196.4|189071.4|189201.3|189076.3|189201.3|189076.3|189196.4|189071.4|3
1722555320000|2024-08-01 23:35:20|189202.9|189077.9|189202.9|189077.9|189202.9|189077.9|189202.9|189077.9|1
1722555340000|2024-08-01 23:35:40|189201.9|189076.9|189203.9|189078.9|189203.9|189078.9|189198.1|189073.1|5
1722555350000|2024-08-01 23:35:50|189204.4|189079.4|189246.1|189121.1|189247.5|189122.5|189204.4|189079.4|5
1722555360000|2024-08-01 23:36:00|189244.3|189119.3|189245.2|189120.2|189245.2|189120.2|189243.1|189118.1|4
1722555370000|2024-08-01 23:36:10|189245|189120|189245|189120|189245|189120|189245|189120|1
1722555380000|2024-08-01 23:36:20|189244.9|189119.9|189243.5|189118.5|189244.9|189119.9|189240.9|189115.9|4
1722555390000|2024-08-01 23:36:30|189244|189119|189242.9|189117.9|189244|189119|189240.2|189115.2|7
1722555400000|2024-08-01 23:36:40|189241.4|189116.4|189386.4|189261.4|189387.9|189262.9|189241.4|189116.4|8
1722555410000|2024-08-01 23:36:50|189384.7|189259.7|189394.8|189269.8|189447.6|189322.6|189381.5|189256.5|16
1722555420000|2024-08-01 23:37:00|189396.9|189271.9|189396|189271|189396.9|189271.9|189396|189271|2
1722555430000|2024-08-01 23:37:10|189396.6|189271.6|189445.5|189320.5|189448.9|189323.9|189396.6|189271.6|4
1722555440000|2024-08-01 23:37:20|189429.2|189304.2|189428.3|189303.3|189429.2|189304.2|189428.3|189303.3|2
1722555450000|2024-08-01 23:37:30|189427.8|189302.8|189429.2|189304.2|189429.2|189304.2|189425.6|189300.6|4
1722555460000|2024-08-01 23:37:40|189428.2|189303.2|189423.1|189298.1|189428.2|189303.2|189421.4|189296.4|5
1722555490000|2024-08-01 23:38:10|189422.6|189297.6|189396.3|189271.3|189422.6|189297.6|189396.2|189271.2|9
1722555500000|2024-08-01 23:38:20|189395|189270|189392.9|189267.9|189395|189270|189392.9|189267.9|2
1722555510000|2024-08-01 23:38:30|189392.2|189267.2|189393.5|189268.5|189394.5|189269.5|189392.2|189267.2|3
1722555520000|2024-08-01 23:38:40|189394.1|189269.1|189388.6|189263.6|189396.4|189271.4|189387.3|189262.3|7
1722555530000|2024-08-01 23:38:50|189387.3|189262.3|189380.7|189255.7|189387.3|189262.3|189375.4|189250.4|5
1722555540000|2024-08-01 23:39:00|189378|189253|189381.2|189256.2|189381.2|189256.2|189378|189253|3
1722555550000|2024-08-01 23:39:10|189378.5|189253.5|189381|189256|189381|189256|189378.5|189253.5|2
1722555560000|2024-08-01 23:39:20|189377.3|189252.3|189419.2|189294.2|189419.2|189294.2|189339.7|189214.7|6
1722555580000|2024-08-01 23:39:40|189419.8|189294.8|189421|189296|189421.3|189296.3|189419.8|189294.8|3
1722555590000|2024-08-01 23:39:50|189420.2|189295.2|189417.8|189292.8|189420.2|189295.2|189417.8|189292.8|2
1722555610000|2024-08-01 23:40:10|189388.4|189263.4|189398.9|189273.9|189402.2|189277.2|189388.4|189263.4|9
1722555620000|2024-08-01 23:40:20|189399.1|189274.1|189399.6|189274.6|189399.6|189274.6|189398.9|189273.9|7
1722555630000|2024-08-01 23:40:30|189399.4|189274.4|189383|189258|189399.8|189274.8|189382.8|189257.8|10
1722555640000|2024-08-01 23:40:40|189383.1|189258.1|189383.1|189258.1|189383.1|189258.1|189383.1|189258.1|1
1722555660000|2024-08-01 23:41:00|189388.6|189263.6|189388.6|189263.6|189388.6|189263.6|189388.6|189263.6|1
1722555670000|2024-08-01 23:41:10|189388.1|189263.1|189387.3|189262.3|189388.1|189263.1|189384.8|189259.8|4
1722555680000|2024-08-01 23:41:20|189383.3|189258.3|189379.7|189254.7|189383.3|189258.3|189379.7|189254.7|2
1722555690000|2024-08-01 23:41:30|189381.7|189256.7|189381.7|189256.7|189381.7|189256.7|189381.7|189256.7|1
1722555700000|2024-08-01 23:41:40|189382|189257|189381.3|189256.3|189383.3|189258.3|189379.3|189254.3|6
1722555710000|2024-08-01 23:41:50|189384|189259|189383.1|189258.1|189384.1|189259.1|189379.7|189254.7|10
1722555730000|2024-08-01 23:42:10|189383.2|189258.2|189388|189263|189388|189263|189383.2|189258.2|3
1722555740000|2024-08-01 23:42:20|189389|189264|189386.8|189261.8|189407.7|189282.7|189384.7|189259.7|15
1722555750000|2024-08-01 23:42:30|189388.3|189263.3|189385.5|189260.5|189388.3|189263.3|189384.9|189259.9|13
1722555760000|2024-08-01 23:42:40|189385.7|189260.7|189385.6|189260.6|189387.5|189262.5|189385.4|189260.4|5
1722555770000|2024-08-01 23:42:50|189385.4|189260.4|189380.2|189255.2|189388.1|189263.1|189380.2|189255.2|7
1722555780000|2024-08-01 23:43:00|189383.4|189258.4|189394.9|189269.9|189401.2|189276.2|189346.3|189221.3|12
1722555790000|2024-08-01 23:43:10|189395.5|189270.5|189441.9|189316.9|189443.1|189318.1|189391.7|189266.7|10
1722555800000|2024-08-01 23:43:20|189442.3|189317.3|189428.9|189303.9|189443.2|189318.2|189428.9|189303.9|3
1722555810000|2024-08-01 23:43:30|189429.4|189304.4|189430.4|189305.4|189433.9|189308.9|189429.4|189304.4|8
1722555820000|2024-08-01 23:43:40|189429.6|189304.6|189430.6|189305.6|189430.6|189305.6|189429.6|189304.6|2
1722555830000|2024-08-01 23:43:50|189429.2|189304.2|189411.1|189286.1|189429.2|189304.2|189411.1|189286.1|7
1722555840000|2024-08-01 23:44:00|189412.5|189287.5|189412.5|189287.5|189412.5|189287.5|189412.5|189287.5|1
1722555850000|2024-08-01 23:44:10|189411.2|189286.2|189412.2|189287.2|189412.2|189287.2|189410.7|189285.7|5
1722555860000|2024-08-01 23:44:20|189411.2|189286.2|189414.2|189289.2|189414.2|189289.2|189411.2|189286.2|4
1722555870000|2024-08-01 23:44:30|189413.8|189288.8|189414.3|189289.3|189414.3|189289.3|189413.8|189288.8|2
1722555880000|2024-08-01 23:44:40|189413.8|189288.8|189414.4|189289.4|189414.4|189289.4|189413.8|189288.8|4
1722555890000|2024-08-01 23:44:50|189414|189289|189412|189287|189414.5|189289.5|189412|189287|4
1722555900000|2024-08-01 23:45:00|189410.9|189285.9|189411.8|189286.8|189411.9|189286.9|189410.9|189285.9|3
1722555910000|2024-08-01 23:45:10|189411.6|189286.6|189411.6|189286.6|189411.6|189286.6|189411.6|189286.6|1
1722555920000|2024-08-01 23:45:20|189411|189286|189412.9|189287.9|189412.9|189287.9|189411|189286|3
1722555930000|2024-08-01 23:45:30|189410.9|189285.9|189410.9|189285.9|189410.9|189285.9|189410.9|189285.9|1
1722555940000|2024-08-01 23:45:40|189409|189284|189411.6|189286.6|189411.6|189286.6|189409|189284|2
1722555950000|2024-08-01 23:45:50|189411.5|189286.5|189411.5|189286.5|189411.5|189286.5|189411.5|189286.5|1
1722555960000|2024-08-01 23:46:00|189408|189283|189413.3|189288.3|189413.6|189288.6|189408|189283|4
1722555970000|2024-08-01 23:46:10|189413.6|189288.6|189413.3|189288.3|189413.6|189288.6|189413.3|189288.3|2
1722555980000|2024-08-01 23:46:20|189411.6|189286.6|189412.2|189287.2|189412.2|189287.2|189411.6|189286.6|2
1722556010000|2024-08-01 23:46:50|189411.7|189286.7|189411.7|189286.7|189411.7|189286.7|189411.7|189286.7|1
1722556020000|2024-08-01 23:47:00|189411.2|189286.2|189410.6|189285.6|189411.2|189286.2|189408.7|189283.7|5
1722556030000|2024-08-01 23:47:10|189406.6|189281.6|189387.7|189262.7|189409.4|189284.4|189386.7|189261.7|10
1722556040000|2024-08-01 23:47:20|189388.5|189263.5|189394.1|189269.1|189395.1|189270.1|189388.5|189263.5|7
1722556050000|2024-08-01 23:47:30|189390.8|189265.8|189386.9|189261.9|189390.8|189265.8|189382.5|189257.5|6
1722556060000|2024-08-01 23:47:40|189387.3|189262.3|189385.9|189260.9|189387.3|189262.3|189385.8|189260.8|9
1722556070000|2024-08-01 23:47:50|189385.3|189260.3|189383.9|189258.9|189387.6|189262.6|189382.9|189257.9|7
1722556080000|2024-08-01 23:48:00|189383.3|189258.3|189385|189260|189385|189260|189382.9|189257.9|4
1722556090000|2024-08-01 23:48:10|189383.9|189258.9|189386.3|189261.3|189386.3|189261.3|189383.9|189258.9|4
1722556100000|2024-08-01 23:48:20|189385.8|189260.8|189383.8|189258.8|189385.8|189260.8|189383.8|189258.8|4
1722556110000|2024-08-01 23:48:30|189384.3|189259.3|189384.7|189259.7|189445.2|189320.2|189384.3|189259.3|14
1722556120000|2024-08-01 23:48:40|189387.4|189262.4|189455.5|189330.5|189482.7|189357.7|189387.4|189262.4|20
1722556130000|2024-08-01 23:48:50|189457.5|189332.5|189449.3|189324.3|189459.5|189334.5|189449.3|189324.3|7
1722556140000|2024-08-01 23:49:00|189450.4|189325.4|189448.9|189323.9|189450.4|189325.4|189448.9|189323.9|3
1722556150000|2024-08-01 23:49:10|189447.2|189322.2|189451.5|189326.5|189476.4|189351.4|189447.2|189322.2|9
1722556160000|2024-08-01 23:49:20|189446.8|189321.8|189448.3|189323.3|189451.5|189326.5|189446.8|189321.8|4
1722556170000|2024-08-01 23:49:30|189446.3|189321.3|189413.7|189288.7|189446.3|189321.3|189411.6|189286.6|6
1722556190000|2024-08-01 23:49:50|189411.5|189286.5|189419.1|189294.1|189419.2|189294.2|189410.4|189285.4|9
1722556200000|2024-08-01 23:50:00|189420.1|189295.1|189422|189297|189426.7|189301.7|189419.3|189294.3|7
1722556210000|2024-08-01 23:50:10|189422.3|189297.3|189422|189297|189422.3|189297.3|189422|189297|2
1722556220000|2024-08-01 23:50:20|189421.2|189296.2|189420|189295|189421.2|189296.2|189417.4|189292.4|9
1722556230000|2024-08-01 23:50:30|189420.8|189295.8|189423.7|189298.7|189424.8|189299.8|189420.8|189295.8|7
1722556240000|2024-08-01 23:50:40|189425.5|189300.5|189437.3|189312.3|189437.3|189312.3|189425.5|189300.5|4
1722556250000|2024-08-01 23:50:50|189437.7|189312.7|189425.7|189300.7|189437.7|189312.7|189425.7|189300.7|6
1722556260000|2024-08-01 23:51:00|189424.9|189299.9|189424.5|189299.5|189425|189300|189423|189298|4
1722556270000|2024-08-01 23:51:10|189424.6|189299.6|189424.6|189299.6|189424.6|189299.6|189424.6|189299.6|1
1722556280000|2024-08-01 23:51:20|189424.9|189299.9|189424.4|189299.4|189425|189300|189424.4|189299.4|3
1722556290000|2024-08-01 23:51:30|189424.5|189299.5|189429.9|189304.9|189429.9|189304.9|189424.1|189299.1|4
1722556300000|2024-08-01 23:51:40|189429.6|189304.6|189424.6|189299.6|189429.6|189304.6|189424.6|189299.6|2
1722556310000|2024-08-01 23:51:50|189423.1|189298.1|189433.1|189308.1|189433.1|189308.1|189422.9|189297.9|9
1722556320000|2024-08-01 23:52:00|189433.3|189308.3|189433.2|189308.2|189433.3|189308.3|189432.3|189307.3|3
1722556330000|2024-08-01 23:52:10|189435.4|189310.4|189431.9|189306.9|189439|189314|189431|189306|5
1722556340000|2024-08-01 23:52:20|189432.7|189307.7|189438.8|189313.8|189438.8|189313.8|189432.7|189307.7|5
1722556350000|2024-08-01 23:52:30|189439.2|189314.2|189431.7|189306.7|189439.2|189314.2|189431.7|189306.7|3
1722556360000|2024-08-01 23:52:40|189432.1|189307.1|189433|189308|189434.9|189309.9|189432.1|189307.1|5
1722556370000|2024-08-01 23:52:50|189434.5|189309.5|189456.8|189331.8|189456.8|189331.8|189434.5|189309.5|11
1722556380000|2024-08-01 23:53:00|189455|189330|189455.6|189330.6|189455.6|189330.6|189455|189330|2
1722556390000|2024-08-01 23:53:10|189457.4|189332.4|189453.1|189328.1|189458.5|189333.5|189453.1|189328.1|10
1722556400000|2024-08-01 23:53:20|189453.7|189328.7|189455.9|189330.9|189455.9|189330.9|189453.7|189328.7|6
1722556410000|2024-08-01 23:53:30|189454.9|189329.9|189454.9|189329.9|189454.9|189329.9|189454.9|189329.9|1
1722556420000|2024-08-01 23:53:40|189453.6|189328.6|189454.4|189329.4|189455.7|189330.7|189453.6|189328.6|7
1722556430000|2024-08-01 23:53:50|189453.9|189328.9|189453.8|189328.8|189454.2|189329.2|189453.8|189328.8|7
1722556440000|2024-08-01 23:54:00|189454.2|189329.2|189453|189328|189454.2|189329.2|189453|189328|7
1722556460000|2024-08-01 23:54:20|189453.5|189328.5|189453.5|189328.5|189453.5|189328.5|189453.5|189328.5|1
1722556470000|2024-08-01 23:54:30|189452.4|189327.4|189452.5|189327.5|189455.7|189330.7|189452.4|189327.4|5
1722556480000|2024-08-01 23:54:40|189451.6|189326.6|189449.4|189324.4|189451.6|189326.6|189449.4|189324.4|3
1722556500000|2024-08-01 23:55:00|189449.7|189324.7|189451.8|189326.8|189451.8|189326.8|189449.7|189324.7|3
1722556510000|2024-08-01 23:55:10|189451.1|189326.1|189454.9|189329.9|189454.9|189329.9|189450.8|189325.8|4
1722556520000|2024-08-01 23:55:20|189454.3|189329.3|189454.8|189329.8|189454.8|189329.8|189454.3|189329.3|2
1722556540000|2024-08-01 23:55:40|189453.8|189328.8|189453.8|189328.8|189453.8|189328.8|189453.8|189328.8|1
1722556550000|2024-08-01 23:55:50|189452.6|189327.6|189451.4|189326.4|189452.6|189327.6|189451.4|189326.4|2
1722556560000|2024-08-01 23:56:00|189447.7|189322.7|189452.9|189327.9|189453|189328|189447.7|189322.7|5
1722556580000|2024-08-01 23:56:20|189453.2|189328.2|189452.5|189327.5|189453.3|189328.3|189452.5|189327.5|4
1722556590000|2024-08-01 23:56:30|189453.4|189328.4|189453.9|189328.9|189453.9|189328.9|189453.4|189328.4|2
1722556610000|2024-08-01 23:56:50|189452.6|189327.6|189452.6|189327.6|189452.6|189327.6|189452.6|189327.6|1
1722556620000|2024-08-01 23:57:00|189452.1|189327.1|189450.7|189325.7|189452.1|189327.1|189447.1|189322.1|6
1722556630000|2024-08-01 23:57:10|189451.1|189326.1|189451.6|189326.6|189451.6|189326.6|189451.1|189326.1|2
1722556650000|2024-08-01 23:57:30|189450.9|189325.9|189453.6|189328.6|189453.6|189328.6|189450.9|189325.9|3
1722556680000|2024-08-01 23:58:00|189452|189327|189297.1|189172.1|189452|189327|189294.8|189169.8|12
1722556690000|2024-08-01 23:58:10|189297.4|189172.4|189297.4|189172.4|189297.4|189172.4|189297.4|189172.4|1
1722556700000|2024-08-01 23:58:20|189298.8|189173.8|189310.5|189185.5|189310.5|189185.5|189297.4|189172.4|5
1722556710000|2024-08-01 23:58:30|189310.8|189185.8|189312.8|189187.8|189313.4|189188.4|189310.8|189185.8|6
1722556720000|2024-08-01 23:58:40|189311.3|189186.3|189317.8|189192.8|189317.8|189192.8|189310.7|189185.7|7
1722556730000|2024-08-01 23:58:50|189318.1|189193.1|189318.7|189193.7|189318.7|189193.7|189318.1|189193.1|2
1722556740000|2024-08-01 23:59:00|189319|189194|189319.5|189194.5|189319.5|189194.5|189319|189194|2
1722556750000|2024-08-01 23:59:10|189320.1|189195.1|189345.4|189220.4|189346.3|189221.3|189320.1|189195.1|7
1722556760000|2024-08-01 23:59:20|189342.9|189217.9|189366.8|189241.8|189366.8|189241.8|189342.9|189217.9|13
1722556770000|2024-08-01 23:59:30|189366.4|189241.4|189366.4|189241.4|189366.4|189241.4|189366.4|189241.4|1
1722556780000|2024-08-01 23:59:40|189366.5|189241.5|189393.1|189268.1|189395.9|189270.9|189366.5|189241.5|15
1722556790000|2024-08-01 23:59:50|189394|189269|189388.7|189263.7|189397.2|189272.2|189388.7|189263.7|14
1722556800000|2024-08-02 00:00:00|189412.8|189287.8|189386.7|189261.7|189416.9|189291.9|189381.5|189256.5|30
1722556810000|2024-08-02 00:00:10|189387.1|189262.1|189388|189263|189388|189263|189384.5|189259.5|16
1722556820000|2024-08-02 00:00:20|189386.6|189261.6|189414|189289|189416|189291|189386|189261|18
1722556830000|2024-08-02 00:00:30|189416.1|189291.1|189415.8|189290.8|189427|189302|189414.3|189289.3|18
1722556840000|2024-08-02 00:00:40|189416.1|189291.1|189414.3|189289.3|189416.5|189291.5|189412.9|189287.9|22
1722556850000|2024-08-02 00:00:50|189413.6|189288.6|189414.1|189289.1|189414.8|189289.8|189411|189286|24
1722556860000|2024-08-02 00:01:00|189411.5|189286.5|189429.9|189304.9|189448|189323|189411.5|189286.5|22
1722556870000|2024-08-02 00:01:10|189435.2|189310.2|189446.3|189321.3|189451.6|189326.6|189435.2|189310.2|21
1722556880000|2024-08-02 00:01:20|189446.4|189321.4|189446.6|189321.6|189448.7|189323.7|189446.1|189321.1|9
1722556890000|2024-08-02 00:01:30|189446|189321|189446.4|189321.4|189446.6|189321.6|189446|189321|7
1722556900000|2024-08-02 00:01:40|189447.1|189322.1|189447.7|189322.7|189447.8|189322.8|189444.4|189319.4|9
1722556910000|2024-08-02 00:01:50|189443.7|189318.7|189444|189319|189451.2|189326.2|189443.2|189318.2|17
1722556920000|2024-08-02 00:02:00|189445.9|189320.9|189447.3|189322.3|189447.3|189322.3|189444|189319|13
1722556930000|2024-08-02 00:02:10|189446.1|189321.1|189423.7|189298.7|189446.1|189321.1|189423.7|189298.7|8
1722556940000|2024-08-02 00:02:20|189426.3|189301.3|189426.3|189301.3|189426.4|189301.4|189423.7|189298.7|6
1722556950000|2024-08-02 00:02:30|189424.8|189299.8|189412.8|189287.8|189424.9|189299.9|189409.3|189284.3|23
1722556960000|2024-08-02 00:02:40|189413.6|189288.6|189413.1|189288.1|189414.7|189289.7|189409.8|189284.8|15
1722556970000|2024-08-02 00:02:50|189413.7|189288.7|189382.6|189257.6|189413.7|189288.7|189380|189255|8
1722556980000|2024-08-02 00:03:00|189383.1|189258.1|189365.9|189240.9|189396.1|189271.1|189345.8|189220.8|25
1722556990000|2024-08-02 00:03:10|189366.3|189241.3|189323.8|189198.8|189366.7|189241.7|189318|189193|15
1722557000000|2024-08-02 00:03:20|189324.5|189199.5|189327.2|189202.2|189329.6|189204.6|189324.5|189199.5|7
1722557010000|2024-08-02 00:03:30|189323.7|189198.7|189341.2|189216.2|189341.9|189216.9|189323.7|189198.7|25
1722557020000|2024-08-02 00:03:40|189342.9|189217.9|189407|189282|189407.1|189282.1|189342.9|189217.9|11
1722557030000|2024-08-02 00:03:50|189405.7|189280.7|189405.9|189280.9|189407.1|189282.1|189404.7|189279.7|6
1722557040000|2024-08-02 00:04:00|189404.5|189279.5|189406.5|189281.5|189407.1|189282.1|189404.5|189279.5|11
1722557050000|2024-08-02 00:04:10|189405.1|189280.1|189402|189277|189405.1|189280.1|189402|189277|6
1722557060000|2024-08-02 00:04:20|189405.8|189280.8|189407.4|189282.4|189408.5|189283.5|189405.8|189280.8|7
1722557070000|2024-08-02 00:04:30|189406.7|189281.7|189406.6|189281.6|189407.6|189282.6|189406.6|189281.6|12
1722557080000|2024-08-02 00:04:40|189405.2|189280.2|189406.6|189281.6|189407.5|189282.5|189404.2|189279.2|15
1722557090000|2024-08-02 00:04:50|189404.4|189279.4|189403.5|189278.5|189419.4|189294.4|189403|189278|17
1722557100000|2024-08-02 00:05:00|189401.3|189276.3|189415.9|189290.9|189415.9|189290.9|189401.3|189276.3|20
1722557110000|2024-08-02 00:05:10|189417.5|189292.5|189416|189291|189417.5|189292.5|189412.4|189287.4|12
1722557120000|2024-08-02 00:05:20|189416.5|189291.5|189415.5|189290.5|189416.9|189291.9|189410.7|189285.7|14
1722557130000|2024-08-02 00:05:30|189416.1|189291.1|189407.6|189282.6|189416.1|189291.1|189407.5|189282.5|18
1722557140000|2024-08-02 00:05:40|189410.7|189285.7|189414|189289|189414.6|189289.6|189407.5|189282.5|6
1722557150000|2024-08-02 00:05:50|189410.5|189285.5|189410.5|189285.5|189414|189289|189410.5|189285.5|3
1722557160000|2024-08-02 00:06:00|189414.3|189289.3|189393.4|189268.4|189414.3|189289.3|189389.2|189264.2|16
1722557170000|2024-08-02 00:06:10|189390.4|189265.4|189380.5|189255.5|189393.3|189268.3|189373.4|189248.4|16
1722557180000|2024-08-02 00:06:20|189380.3|189255.3|189378.7|189253.7|189380.4|189255.4|189375.9|189250.9|4
1722557190000|2024-08-02 00:06:30|189378.3|189253.3|189381.6|189256.6|189381.6|189256.6|189374.8|189249.8|5
1722557200000|2024-08-02 00:06:40|189378|189253|189374.9|189249.9|189380.5|189255.5|189374.9|189249.9|10
1722557210000|2024-08-02 00:06:50|189372.9|189247.9|189371.3|189246.3|189374.8|189249.8|189370.4|189245.4|11
1722557220000|2024-08-02 00:07:00|189371.7|189246.7|189373.2|189248.2|189380.1|189255.1|189365.7|189240.7|14
1722557230000|2024-08-02 00:07:10|189370.3|189245.3|189373.2|189248.2|189373.9|189248.9|189370.3|189245.3|12
1722557240000|2024-08-02 00:07:20|189370|189245|189371.9|189246.9|189373.9|189248.9|189369.5|189244.5|19
1722557250000|2024-08-02 00:07:30|189369.7|189244.7|189371.9|189246.9|189373.1|189248.1|189369.5|189244.5|11
1722557260000|2024-08-02 00:07:40|189369.2|189244.2|189371.9|189246.9|189371.9|189246.9|189366|189241|10
1722557270000|2024-08-02 00:07:50|189369.6|189244.6|189373.8|189248.8|189374.1|189249.1|189369.6|189244.6|24
1722557280000|2024-08-02 00:08:00|189372.1|189247.1|189371.3|189246.3|189372.1|189247.1|189367.6|189242.6|12
1722557290000|2024-08-02 00:08:10|189369.8|189244.8|189369.8|189244.8|189369.8|189244.8|189369.8|189244.8|1
1722557300000|2024-08-02 00:08:20|189370.8|189245.8|189362.4|189237.4|189373.9|189248.9|189362.4|189237.4|7
1722557310000|2024-08-02 00:08:30|189365|189240|189368.3|189243.3|189372.8|189247.8|189359.2|189234.2|25
1722557320000|2024-08-02 00:08:40|189368.7|189243.7|189368.7|189243.7|189373|189248|189367.2|189242.2|19
1722557330000|2024-08-02 00:08:50|189370.7|189245.7|189371.5|189246.5|189372.9|189247.9|189369|189244|21
1722557340000|2024-08-02 00:09:00|189370.7|189245.7|189370.3|189245.3|189371.3|189246.3|189370.3|189245.3|4
1722557350000|2024-08-02 00:09:10|189369.1|189244.1|189370.2|189245.2|189371.3|189246.3|189369.1|189244.1|4
1722557360000|2024-08-02 00:09:20|189369.8|189244.8|189417.9|189292.9|189417.9|189292.9|189369.8|189244.8|8
1722557370000|2024-08-02 00:09:30|189417.4|189292.4|189429.5|189304.5|189435.6|189310.6|189417.4|189292.4|7
1722557380000|2024-08-02 00:09:40|189431.2|189306.2|189426.7|189301.7|189435.1|189310.1|189425.1|189300.1|11
1722557390000|2024-08-02 00:09:50|189427.9|189302.9|189427.9|189302.9|189427.9|189302.9|189427.7|189302.7|3
1722557400000|2024-08-02 00:10:00|189427.8|189302.8|189427.9|189302.9|189427.9|189302.9|189427.7|189302.7|3
1722557410000|2024-08-02 00:10:10|189430.1|189305.1|189433.8|189308.8|189435.1|189310.1|189430.1|189305.1|4
1722557420000|2024-08-02 00:10:20|189434.8|189309.8|189426.5|189301.5|189435|189310|189426.5|189301.5|15
1722557430000|2024-08-02 00:10:30|189427.3|189302.3|189436.8|189311.8|189439.8|189314.8|189427.3|189302.3|10
1722557440000|2024-08-02 00:10:40|189437.9|189312.9|189436.6|189311.6|189439.2|189314.2|189435.2|189310.2|13
1722557450000|2024-08-02 00:10:50|189438|189313|189436.3|189311.3|189439.5|189314.5|189436.3|189311.3|12
1722557460000|2024-08-02 00:11:00|189436.7|189311.7|189437.9|189312.9|189437.9|189312.9|189436.7|189311.7|7
1722557470000|2024-08-02 00:11:10|189436.7|189311.7|189469.4|189344.4|189469.4|189344.4|189428.9|189303.9|17
1722557480000|2024-08-02 00:11:20|189472.3|189347.3|189466.9|189341.9|189472.9|189347.9|189466.2|189341.2|17
1722557490000|2024-08-02 00:11:30|189468.3|189343.3|189467.2|189342.2|189468.3|189343.3|189465.9|189340.9|8
1722557500000|2024-08-02 00:11:40|189466.8|189341.8|189466.2|189341.2|189467.5|189342.5|189466.2|189341.2|7
1722557510000|2024-08-02 00:11:50|189468.7|189343.7|189469.1|189344.1|189473|189348|189464.9|189339.9|24
1722557520000|2024-08-02 00:12:00|189465.7|189340.7|189469.6|189344.6|189473.6|189348.6|189465.7|189340.7|29
1722557530000|2024-08-02 00:12:10|189472.2|189347.2|189472.6|189347.6|189476.3|189351.3|189468.3|189343.3|16
1722557540000|2024-08-02 00:12:20|189472.5|189347.5|189463.2|189338.2|189472.5|189347.5|189461.8|189336.8|7
1722557550000|2024-08-02 00:12:30|189457.6|189332.6|189426.2|189301.2|189458.3|189333.3|189423.6|189298.6|34
1722557560000|2024-08-02 00:12:40|189425.7|189300.7|189428.8|189303.8|189429|189304|189425.7|189300.7|31
1722557570000|2024-08-02 00:12:50|189427.2|189302.2|189439|189314|189439.4|189314.4|189427.2|189302.2|24
1722557580000|2024-08-02 00:13:00|189439.7|189314.7|189429.6|189304.6|189456.6|189331.6|189425.8|189300.8|26
1722557590000|2024-08-02 00:13:10|189423.2|189298.2|189425.1|189300.1|189427.7|189302.7|189419.2|189294.2|28
1722557600000|2024-08-02 00:13:20|189425.2|189300.2|189426.5|189301.5|189427.6|189302.6|189424.5|189299.5|25
1722557610000|2024-08-02 00:13:30|189427.1|189302.1|189423.2|189298.2|189435.4|189310.4|189421.8|189296.8|24
1722557620000|2024-08-02 00:13:40|189426.1|189301.1|189420.9|189295.9|189426.1|189301.1|189420.6|189295.6|15
1722557630000|2024-08-02 00:13:50|189420.3|189295.3|189423.8|189298.8|189437.2|189312.2|189420.3|189295.3|14
1722557640000|2024-08-02 00:14:00|189423|189298|189421.9|189296.9|189423|189298|189419.2|189294.2|16
1722557650000|2024-08-02 00:14:10|189421.8|189296.8|189411.9|189286.9|189422.5|189297.5|189409.9|189284.9|20
1722557660000|2024-08-02 00:14:20|189413.6|189288.6|189425.4|189300.4|189427.7|189302.7|189412.2|189287.2|10
1722557670000|2024-08-02 00:14:30|189426.1|189301.1|189433.4|189308.4|189436.8|189311.8|189425.2|189300.2|25
1722557680000|2024-08-02 00:14:40|189433.1|189308.1|189430.1|189305.1|189433.4|189308.4|189425.1|189300.1|33
1722557690000|2024-08-02 00:14:50|189431.6|189306.6|189415.6|189290.6|189432.1|189307.1|189414.6|189289.6|16
1722557700000|2024-08-02 00:15:00|189431.1|189306.1|189472.4|189347.4|189472.4|189347.4|189430.6|189305.6|21
1722557710000|2024-08-02 00:15:10|189469.7|189344.7|189473.1|189348.1|189473.1|189348.1|189469.5|189344.5|4
1722557720000|2024-08-02 00:15:20|189473.6|189348.6|189491.3|189366.3|189496.5|189371.5|189472.9|189347.9|8
1722557730000|2024-08-02 00:15:30|189490.8|189365.8|189492.1|189367.1|189494.3|189369.3|189490.8|189365.8|10
1722557740000|2024-08-02 00:15:40|189491.6|189366.6|189491.6|189366.6|189491.6|189366.6|189491.6|189366.6|1
1722557750000|2024-08-02 00:15:50|189489.3|189364.3|189479.2|189354.2|189489.3|189364.3|189478.7|189353.7|8
1722557760000|2024-08-02 00:16:00|189478.8|189353.8|189447.1|189322.1|189478.8|189353.8|189445.6|189320.6|22
1722557770000|2024-08-02 00:16:10|189448.6|189323.6|189447.5|189322.5|189450.2|189325.2|189445.7|189320.7|19
1722557780000|2024-08-02 00:16:20|189447.2|189322.2|189447.3|189322.3|189448.9|189323.9|189442.7|189317.7|17
1722557790000|2024-08-02 00:16:30|189445.4|189320.4|189457.5|189332.5|189458.6|189333.6|189445.4|189320.4|18
1722557800000|2024-08-02 00:16:40|189458.3|189333.3|189476.1|189351.1|189478|189353|189458.2|189333.2|15
1722557810000|2024-08-02 00:16:50|189472.7|189347.7|189475.2|189350.2|189479.8|189354.8|189465.1|189340.1|15
1722557820000|2024-08-02 00:17:00|189471.7|189346.7|189466.7|189341.7|189476|189351|189466.7|189341.7|18
1722557830000|2024-08-02 00:17:10|189462.1|189337.1|189441.6|189316.6|189462.1|189337.1|189441.6|189316.6|23
1722557840000|2024-08-02 00:17:20|189444.4|189319.4|189444.7|189319.7|189444.7|189319.7|189438.2|189313.2|20
1722557850000|2024-08-02 00:17:30|189442.2|189317.2|189432.9|189307.9|189444.3|189319.3|189422.9|189297.9|26
1722557860000|2024-08-02 00:17:40|189432.3|189307.3|189413.8|189288.8|189433.9|189308.9|189413.8|189288.8|22
1722557870000|2024-08-02 00:17:50|189415.6|189290.6|189417.1|189292.1|189418.9|189293.9|189414.2|189289.2|27
1722557880000|2024-08-02 00:18:00|189415.6|189290.6|189417.7|189292.7|189419.1|189294.1|189413.7|189288.7|15
1722557890000|2024-08-02 00:18:10|189413.7|189288.7|189415.3|189290.3|189417.3|189292.3|189413|189288|16
1722557900000|2024-08-02 00:18:20|189416.2|189291.2|189417|189292|189419.4|189294.4|189413.1|189288.1|25
1722557910000|2024-08-02 00:18:30|189417.3|189292.3|189418.7|189293.7|189435.4|189310.4|189413.3|189288.3|25
1722557920000|2024-08-02 00:18:40|189419|189294|189457.6|189332.6|189461.9|189336.9|189419|189294|28
1722557930000|2024-08-02 00:18:50|189456.2|189331.2|189448.9|189323.9|189456.4|189331.4|189445.3|189320.3|22
1722557940000|2024-08-02 00:19:00|189446.7|189321.7|189451.3|189326.3|189452|189327|189445.1|189320.1|19
1722557950000|2024-08-02 00:19:10|189452.1|189327.1|189448.3|189323.3|189452.1|189327.1|189448.3|189323.3|12
1722557960000|2024-08-02 00:19:20|189448.7|189323.7|189462.1|189337.1|189466.8|189341.8|189446.3|189321.3|15
1722557970000|2024-08-02 00:19:30|189461.5|189336.5|189491.2|189366.2|189495.1|189370.1|189459.5|189334.5|15
1722557980000|2024-08-02 00:19:40|189490.3|189365.3|189491.3|189366.3|189492.7|189367.7|189486.8|189361.8|6
1722557990000|2024-08-02 00:19:50|189491.6|189366.6|189483.9|189358.9|189491.6|189366.6|189483.8|189358.8|6
1722558000000|2024-08-02 00:20:00|189483.5|189358.5|189474.5|189349.5|189483.5|189358.5|189473|189348|26
1722558010000|2024-08-02 00:20:10|189473.3|189348.3|189476.2|189351.2|189476.2|189351.2|189472.6|189347.6|18
1722558020000|2024-08-02 00:20:20|189474.2|189349.2|189477.5|189352.5|189479.3|189354.3|189472.9|189347.9|16
1722558030000|2024-08-02 00:20:30|189476.3|189351.3|189479.1|189354.1|189479.1|189354.1|189474.8|189349.8|15
1722558040000|2024-08-02 00:20:40|189477.2|189352.2|189474.7|189349.7|189478.8|189353.8|189470|189345|12
1722558050000|2024-08-02 00:20:50|189474.6|189349.6|189473.5|189348.5|189475.5|189350.5|189473.5|189348.5|8
1722558060000|2024-08-02 00:21:00|189474.8|189349.8|189478.9|189353.9|189478.9|189353.9|189474|189349|10
1722558070000|2024-08-02 00:21:10|189477.9|189352.9|189476.6|189351.6|189479.9|189354.9|189476.6|189351.6|17
1722558080000|2024-08-02 00:21:20|189478.3|189353.3|189479.5|189354.5|189480.7|189355.7|189476.5|189351.5|8
1722558090000|2024-08-02 00:21:30|189478.1|189353.1|189475.8|189350.8|189479.9|189354.9|189475.8|189350.8|14
1722558100000|2024-08-02 00:21:40|189476.3|189351.3|189476.1|189351.1|189479.4|189354.4|189473.8|189348.8|14
1722558110000|2024-08-02 00:21:50|189475.9|189350.9|189470.9|189345.9|189478|189353|189469.8|189344.8|13
1722558120000|2024-08-02 00:22:00|189472.5|189347.5|189473.7|189348.7|189478|189353|189470.8|189345.8|28
1722558130000|2024-08-02 00:22:10|189449.4|189324.4|189447.5|189322.5|189449.7|189324.7|189440.6|189315.6|23
1722558140000|2024-08-02 00:22:20|189449.5|189324.5|189452.8|189327.8|189452.8|189327.8|189444.5|189319.5|25
1722558150000|2024-08-02 00:22:30|189451.5|189326.5|189452.1|189327.1|189452.8|189327.8|189444.6|189319.6|24
1722558160000|2024-08-02 00:22:40|189452.3|189327.3|189444.6|189319.6|189452.3|189327.3|189443.5|189318.5|9
1722558170000|2024-08-02 00:22:50|189443.4|189318.4|189449.2|189324.2|189450.7|189325.7|189443.4|189318.4|8
1722558180000|2024-08-02 00:23:00|189449.5|189324.5|189455.4|189330.4|189455.4|189330.4|189449.5|189324.5|7
1722558190000|2024-08-02 00:23:10|189457.7|189332.7|189462.9|189337.9|189463|189338|189453.9|189328.9|15
1722558200000|2024-08-02 00:23:20|189462.6|189337.6|189459.2|189334.2|189463.4|189338.4|189458.2|189333.2|12
1722558210000|2024-08-02 00:23:30|189462.1|189337.1|189528.8|189403.8|189530.8|189405.8|189462.1|189337.1|15
1722558220000|2024-08-02 00:23:40|189528.7|189403.7|189522.9|189397.9|189528.7|189403.7|189518.8|189393.8|22
1722558230000|2024-08-02 00:23:50|189525.6|189400.6|189524.4|189399.4|189526.9|189401.9|189521.8|189396.8|16
1722558240000|2024-08-02 00:24:00|189526.4|189401.4|189521.2|189396.2|189527.1|189402.1|189521.2|189396.2|9
1722558250000|2024-08-02 00:24:10|189521.1|189396.1|189526.9|189401.9|189529.7|189404.7|189520.6|189395.6|16
1722558260000|2024-08-02 00:24:20|189525.6|189400.6|189541.5|189416.5|189542.6|189417.6|189523.6|189398.6|21
1722558270000|2024-08-02 00:24:30|189540.1|189415.1|189542.4|189417.4|189542.4|189417.4|189540|189415|3
1722558280000|2024-08-02 00:24:40|189542.9|189417.9|189542.2|189417.2|189542.9|189417.9|189542.2|189417.2|2
1722558290000|2024-08-02 00:24:50|189542.9|189417.9|189541.9|189416.9|189542.9|189417.9|189540.4|189415.4|8
1722558300000|2024-08-02 00:25:00|189548.4|189423.4|189548.3|189423.3|189548.4|189423.4|189542.1|189417.1|4
1722558310000|2024-08-02 00:25:10|189541.9|189416.9|189543.2|189418.2|189549|189424|189541.9|189416.9|8
1722558320000|2024-08-02 00:25:20|189548.7|189423.7|189545.4|189420.4|189549.1|189424.1|189539.2|189414.2|13
1722558330000|2024-08-02 00:25:30|189545|189420|189546.6|189421.6|189546.7|189421.7|189545|189420|8
1722558340000|2024-08-02 00:25:40|189545|189420|189545.8|189420.8|189546.5|189421.5|189544.8|189419.8|6
1722558350000|2024-08-02 00:25:50|189546|189421|189546.4|189421.4|189547.5|189422.5|189544|189419|6
1722558360000|2024-08-02 00:26:00|189545.4|189420.4|189543.6|189418.6|189545.4|189420.4|189543.6|189418.6|4
1722558370000|2024-08-02 00:26:10|189542.2|189417.2|189542.2|189417.2|189542.2|189417.2|189542.2|189417.2|1
1722558380000|2024-08-02 00:26:20|189544.5|189419.5|189541.1|189416.1|189550.2|189425.2|189539.9|189414.9|9
1722558390000|2024-08-02 00:26:30|189539.2|189414.2|189538|189413|189539.2|189414.2|189538|189413|4
1722558400000|2024-08-02 00:26:40|189539.1|189414.1|189538.5|189413.5|189543.8|189418.8|189537.9|189412.9|9
1722558410000|2024-08-02 00:26:50|189539.2|189414.2|189542.5|189417.5|189544|189419|189539.2|189414.2|3
1722558420000|2024-08-02 00:27:00|189541.3|189416.3|189542.8|189417.8|189543.1|189418.1|189541.3|189416.3|12
1722558430000|2024-08-02 00:27:10|189541.3|189416.3|189545.3|189420.3|189545.6|189420.6|189541.3|189416.3|16
1722558440000|2024-08-02 00:27:20|189543.9|189418.9|189543.8|189418.8|189546.4|189421.4|189543.8|189418.8|9
1722558450000|2024-08-02 00:27:30|189543.7|189418.7|189543.7|189418.7|189545.5|189420.5|189543.7|189418.7|3
1722558460000|2024-08-02 00:27:40|189542.6|189417.6|189542.6|189417.6|189544.5|189419.5|189541.9|189416.9|5
1722558470000|2024-08-02 00:27:50|189543.4|189418.4|189542.6|189417.6|189543.4|189418.4|189542.6|189417.6|2
1722558480000|2024-08-02 00:28:00|189544.3|189419.3|189542.6|189417.6|189544.3|189419.3|189542.6|189417.6|4
1722558490000|2024-08-02 00:28:10|189544.8|189419.8|189543.6|189418.6|189548.4|189423.4|189543.6|189418.6|20
1722558500000|2024-08-02 00:28:20|189544.8|189419.8|189544.4|189419.4|189544.8|189419.8|189541.4|189416.4|8
1722558510000|2024-08-02 00:28:30|189545.3|189420.3|189546.5|189421.5|189555.5|189430.5|189542.3|189417.3|14
1722558520000|2024-08-02 00:28:40|189547.7|189422.7|189543.5|189418.5|189547.7|189422.7|189541.5|189416.5|15
1722558530000|2024-08-02 00:28:50|189541.6|189416.6|189544.4|189419.4|189544.4|189419.4|189540.9|189415.9|8
1722558540000|2024-08-02 00:29:00|189542.4|189417.4|189540.9|189415.9|189542.4|189417.4|189540.9|189415.9|2
1722558550000|2024-08-02 00:29:10|189542.3|189417.3|189525.9|189400.9|189544|189419|189524.2|189399.2|10
1722558560000|2024-08-02 00:29:20|189526.6|189401.6|189533.8|189408.8|189533.8|189408.8|189526.6|189401.6|3
1722558570000|2024-08-02 00:29:30|189534.2|189409.2|189532.7|189407.7|189534.2|189409.2|189531.1|189406.1|10
1722558580000|2024-08-02 00:29:40|189532.6|189407.6|189532.5|189407.5|189532.7|189407.7|189532.5|189407.5|6
1722558590000|2024-08-02 00:29:50|189532.6|189407.6|189534.9|189409.9|189534.9|189409.9|189530.9|189405.9|6
1722558600000|2024-08-02 00:30:00|189532.6|189407.6|189531.6|189406.6|189535.1|189410.1|189531.1|189406.1|22
1722558610000|2024-08-02 00:30:10|189534.7|189409.7|189532|189407|189535.7|189410.7|189531.3|189406.3|16
1722558620000|2024-08-02 00:30:20|189533.2|189408.2|189486.6|189361.6|189535.3|189410.3|189481.1|189356.1|32
1722558630000|2024-08-02 00:30:30|189485.5|189360.5|189516.6|189391.6|189520.4|189395.4|189479.3|189354.3|24
1722558640000|2024-08-02 00:30:40|189517.9|189392.9|189491.1|189366.1|189517.9|189392.9|189491.1|189366.1|20
1722558650000|2024-08-02 00:30:50|189490.6|189365.6|189466.4|189341.4|189491.3|189366.3|189419.8|189294.8|20
1722558660000|2024-08-02 00:31:00|189466|189341|189453.9|189328.9|189467.1|189342.1|189450.4|189325.4|24
1722558670000|2024-08-02 00:31:10|189453.8|189328.8|189453|189328|189453.8|189328.8|189451.8|189326.8|8
1722558680000|2024-08-02 00:31:20|189451.9|189326.9|189416.7|189291.7|189451.9|189326.9|189415.1|189290.1|36
1722558690000|2024-08-02 00:31:30|189417|189292|189416.3|189291.3|189418.6|189293.6|189416.3|189291.3|12
1722558700000|2024-08-02 00:31:40|189415.2|189290.2|189384.3|189259.3|189415.2|189290.2|189384.3|189259.3|15
1722558710000|2024-08-02 00:31:50|189384|189259|189376.2|189251.2|189384.7|189259.7|189376|189251|21
1722558720000|2024-08-02 00:32:00|189375.8|189250.8|189397.4|189272.4|189398.6|189273.6|189375.8|189250.8|22
1722558730000|2024-08-02 00:32:10|189396.4|189271.4|189435|189310|189440.3|189315.3|189393.5|189268.5|24
1722558740000|2024-08-02 00:32:20|189435.3|189310.3|189420.6|189295.6|189435.4|189310.4|189419.6|189294.6|19
1722558750000|2024-08-02 00:32:30|189418.9|189293.9|189416.5|189291.5|189420.6|189295.6|189416.2|189291.2|11
1722558760000|2024-08-02 00:32:40|189415.8|189290.8|189415|189290|189415.8|189290.8|189415|189290|5
1722558770000|2024-08-02 00:32:50|189414.2|189289.2|189424.6|189299.6|189424.6|189299.6|189414.2|189289.2|8
1722558780000|2024-08-02 00:33:00|189422.5|189297.5|189416.6|189291.6|189422.6|189297.6|189415.9|189290.9|10
1722558790000|2024-08-02 00:33:10|189416.5|189291.5|189416.5|189291.5|189416.5|189291.5|189416.5|189291.5|1
1722558800000|2024-08-02 00:33:20|189414.3|189289.3|189415.4|189290.4|189419|189294|189414.2|189289.2|6
1722558810000|2024-08-02 00:33:30|189416.1|189291.1|189422.9|189297.9|189427.7|189302.7|189416.1|189291.1|10
1722558820000|2024-08-02 00:33:40|189421.4|189296.4|189417.8|189292.8|189421.4|189296.4|189417.8|189292.8|5
1722558840000|2024-08-02 00:34:00|189417.1|189292.1|189415.7|189290.7|189417.1|189292.1|189407.6|189282.6|6
1722558850000|2024-08-02 00:34:10|189415.6|189290.6|189437.6|189312.6|189438.8|189313.8|189415.6|189290.6|9
1722558860000|2024-08-02 00:34:20|189436.3|189311.3|189424.2|189299.2|189437.3|189312.3|189422.9|189297.9|10
1722558870000|2024-08-02 00:34:30|189421.8|189296.8|189417.5|189292.5|189431|189306|189416.8|189291.8|12
1722558880000|2024-08-02 00:34:40|189417|189292|189415.8|189290.8|189417|189292|189415.8|189290.8|5
1722558890000|2024-08-02 00:34:50|189416|189291|189405.9|189280.9|189416|189291|189405.9|189280.9|12
1722558900000|2024-08-02 00:35:00|189406.4|189281.4|189416.4|189291.4|189416.4|189291.4|189406.4|189281.4|7
1722558910000|2024-08-02 00:35:10|189416.3|189291.3|189416.2|189291.2|189416.3|189291.3|189415.7|189290.7|3
1722558920000|2024-08-02 00:35:20|189416.6|189291.6|189428|189303|189443.4|189318.4|189416.6|189291.6|15
1722558930000|2024-08-02 00:35:30|189427.4|189302.4|189418.4|189293.4|189427.4|189302.4|189418.3|189293.3|26
1722558940000|2024-08-02 00:35:40|189419|189294|189418.3|189293.3|189421|189296|189415.4|189290.4|15
1722558950000|2024-08-02 00:35:50|189416|189291|189396.4|189271.4|189416|189291|189395|189270|13
1722558960000|2024-08-02 00:36:00|189398|189273|189405.2|189280.2|189407|189282|189395.6|189270.6|18
1722558970000|2024-08-02 00:36:10|189405.8|189280.8|189405.7|189280.7|189406.9|189281.9|189398.7|189273.7|12
1722558980000|2024-08-02 00:36:20|189404.6|189279.6|189417.9|189292.9|189420|189295|189401.6|189276.6|18
1722558990000|2024-08-02 00:36:30|189426|189301|189426.2|189301.2|189429.2|189304.2|189421.3|189296.3|11
1722559000000|2024-08-02 00:36:40|189427.6|189302.6|189432.8|189307.8|189432.8|189307.8|189424.1|189299.1|16
1722559010000|2024-08-02 00:36:50|189435.3|189310.3|189426.8|189301.8|189435.3|189310.3|189422.9|189297.9|14
1722559020000|2024-08-02 00:37:00|189427.1|189302.1|189486.8|189361.8|189489.6|189364.6|189427.1|189302.1|14
1722559030000|2024-08-02 00:37:10|189486.9|189361.9|189483.5|189358.5|189486.9|189361.9|189483.5|189358.5|4
1722559040000|2024-08-02 00:37:20|189484.7|189359.7|189483.2|189358.2|189486.5|189361.5|189483.2|189358.2|8
1722559050000|2024-08-02 00:37:30|189484.9|189359.9|189499.4|189374.4|189500.3|189375.3|189484.9|189359.9|10
1722559060000|2024-08-02 00:37:40|189500|189375|189509.7|189384.7|189513.2|189388.2|189500|189375|8
1722559070000|2024-08-02 00:37:50|189510.9|189385.9|189525.9|189400.9|189534.2|189409.2|189506.8|189381.8|23
1722559080000|2024-08-02 00:38:00|189524.7|189399.7|189519|189394|189524.7|189399.7|189517.9|189392.9|8
1722559090000|2024-08-02 00:38:10|189520.7|189395.7|189534.8|189409.8|189540.1|189415.1|189520.7|189395.7|8
1722559100000|2024-08-02 00:38:20|189535.3|189410.3|189529.6|189404.6|189535.3|189410.3|189529.6|189404.6|7
1722559110000|2024-08-02 00:38:30|189530|189405|189530|189405|189530|189405|189530|189405|1
1722559120000|2024-08-02 00:38:40|189531.7|189406.7|189531.7|189406.7|189532.9|189407.9|189531.2|189406.2|4
1722559130000|2024-08-02 00:38:50|189531.3|189406.3|189530|189405|189532.3|189407.3|189530|189405|5
1722559140000|2024-08-02 00:39:00|189530.4|189405.4|189530.6|189405.6|189535.1|189410.1|189530.4|189405.4|8
1722559150000|2024-08-02 00:39:10|189531.2|189406.2|189542.7|189417.7|189542.7|189417.7|189531.2|189406.2|10
1722559160000|2024-08-02 00:39:20|189544.1|189419.1|189543.9|189418.9|189552.3|189427.3|189543.9|189418.9|8
1722559180000|2024-08-02 00:39:40|189541.4|189416.4|189540.7|189415.7|189541.4|189416.4|189540.7|189415.7|2
1722559190000|2024-08-02 00:39:50|189541.2|189416.2|189606.6|189481.6|189611.6|189486.6|189541.2|189416.2|21
1722559200000|2024-08-02 00:40:00|189607.5|189482.5|189614.9|189489.9|189614.9|189489.9|189607.5|189482.5|6
1722559210000|2024-08-02 00:40:10|189614.3|189489.3|189509|189384|189614.4|189489.4|189509|189384|8
1722559220000|2024-08-02 00:40:20|189514|189389|189515|189390|189517.5|189392.5|189513.4|189388.4|13
1722559240000|2024-08-02 00:40:40|189514.9|189389.9|189514.9|189389.9|189514.9|189389.9|189514.9|189389.9|1
1722559250000|2024-08-02 00:40:50|189515.8|189390.8|189498.4|189373.4|189515.8|189390.8|189493.7|189368.7|9
1722559260000|2024-08-02 00:41:00|189499.1|189374.1|189550.3|189425.3|189551.2|189426.2|189499.1|189374.1|10
1722559280000|2024-08-02 00:41:20|189549.7|189424.7|189548.9|189423.9|189549.7|189424.7|189546.3|189421.3|5
1722559290000|2024-08-02 00:41:30|189545.1|189420.1|189547.4|189422.4|189547.4|189422.4|189538.6|189413.6|9
1722559300000|2024-08-02 00:41:40|189547.7|189422.7|189547.7|189422.7|189547.7|189422.7|189547.7|189422.7|1
1722559320000|2024-08-02 00:42:00|189547.9|189422.9|189571.1|189446.1|189572.4|189447.4|189547.9|189422.9|19
1722559330000|2024-08-02 00:42:10|189572.4|189447.4|189583.5|189458.5|189583.5|189458.5|189572.4|189447.4|9
1722559340000|2024-08-02 00:42:20|189582.3|189457.3|189582|189457|189583.4|189458.4|189582|189457|8
1722559350000|2024-08-02 00:42:30|189582.4|189457.4|189581.7|189456.7|189582.6|189457.6|189581.6|189456.6|11
1722559360000|2024-08-02 00:42:40|189581.9|189456.9|189603.8|189478.8|189605.7|189480.7|189581.6|189456.6|11
1722559370000|2024-08-02 00:42:50|189603.9|189478.9|189603.5|189478.5|189603.9|189478.9|189603.5|189478.5|2
1722559380000|2024-08-02 00:43:00|189603.3|189478.3|189629.4|189504.4|189629.6|189504.6|189597.3|189472.3|15
1722559390000|2024-08-02 00:43:10|189629.5|189504.5|189561.7|189436.7|189629.5|189504.5|189561.1|189436.1|8
1722559400000|2024-08-02 00:43:20|189561.8|189436.8|189554.2|189429.2|189561.8|189436.8|189553.2|189428.2|21
1722559410000|2024-08-02 00:43:30|189553.4|189428.4|189557.2|189432.2|189561|189436|189553.3|189428.3|37
1722559420000|2024-08-02 00:43:40|189555.7|189430.7|189531.3|189406.3|189555.7|189430.7|189530|189405|26
1722559430000|2024-08-02 00:43:50|189530.2|189405.2|189571.5|189446.5|189573.9|189448.9|189530.2|189405.2|21
1722559440000|2024-08-02 00:44:00|189571.9|189446.9|189576.6|189451.6|189579|189454|189568.9|189443.9|24
1722559450000|2024-08-02 00:44:10|189576|189451|189590.1|189465.1|189591.7|189466.7|189575.1|189450.1|11
1722559460000|2024-08-02 00:44:20|189591.4|189466.4|189587.4|189462.4|189591.4|189466.4|189587.4|189462.4|11
1722559470000|2024-08-02 00:44:30|189587.7|189462.7|189588.8|189463.8|189588.8|189463.8|189587.3|189462.3|15
1722559480000|2024-08-02 00:44:40|189589|189464|189615.6|189490.6|189639|189514|189588.7|189463.7|16
1722559490000|2024-08-02 00:44:50|189615.2|189490.2|189582.1|189457.1|189617.6|189492.6|189580.5|189455.5|21
1722559500000|2024-08-02 00:45:00|189582.2|189457.2|189581.8|189456.8|189583.1|189458.1|189576|189451|30
1722559510000|2024-08-02 00:45:10|189581.7|189456.7|189563.2|189438.2|189582.6|189457.6|189558.1|189433.1|24
1722559520000|2024-08-02 00:45:20|189563.1|189438.1|189560.7|189435.7|189563.1|189438.1|189557.1|189432.1|17
1722559530000|2024-08-02 00:45:30|189559.1|189434.1|189562.2|189437.2|189562.2|189437.2|189557.9|189432.9|11
1722559540000|2024-08-02 00:45:40|189560.1|189435.1|189552.5|189427.5|189560.3|189435.3|189550.6|189425.6|11
1722559550000|2024-08-02 00:45:50|189552.4|189427.4|189555.5|189430.5|189555.5|189430.5|189552.4|189427.4|5
1722559560000|2024-08-02 00:46:00|189557|189432|189548.4|189423.4|189557|189432|189545.6|189420.6|12
1722559570000|2024-08-02 00:46:10|189547.3|189422.3|189527.6|189402.6|189550.3|189425.3|189526.5|189401.5|11
1722559580000|2024-08-02 00:46:20|189525|189400|189520.1|189395.1|189525|189400|189519.3|189394.3|16
1722559590000|2024-08-02 00:46:30|189520|189395|189521.9|189396.9|189524.3|189399.3|189496.2|189371.2|29
1722559600000|2024-08-02 00:46:40|189523.4|189398.4|189520.8|189395.8|189523.5|189398.5|189520.3|189395.3|12
1722559610000|2024-08-02 00:46:50|189519.6|189394.6|189521.6|189396.6|189522.5|189397.5|189518.3|189393.3|13
1722559620000|2024-08-02 00:47:00|189521.7|189396.7|189525.7|189400.7|189539|189414|189521.7|189396.7|8
1722559630000|2024-08-02 00:47:10|189525.5|189400.5|189526.6|189401.6|189526.7|189401.7|189525.5|189400.5|4
1722559640000|2024-08-02 00:47:20|189526.5|189401.5|189526.6|189401.6|189526.6|189401.6|189525|189400|6
1722559650000|2024-08-02 00:47:30|189526.5|189401.5|189525.7|189400.7|189526.5|189401.5|189525.7|189400.7|2
1722559660000|2024-08-02 00:47:40|189525.6|189400.6|189522.5|189397.5|189528.7|189403.7|189522.5|189397.5|16
1722559670000|2024-08-02 00:47:50|189523|189398|189511.7|189386.7|189523|189398|189510.2|189385.2|11
1722559680000|2024-08-02 00:48:00|189511.5|189386.5|189494.5|189369.5|189512.1|189387.1|189489.3|189364.3|26
1722559690000|2024-08-02 00:48:10|189493.9|189368.9|189493.9|189368.9|189496.5|189371.5|189492.5|189367.5|19
1722559700000|2024-08-02 00:48:20|189493.2|189368.2|189489.1|189364.1|189496.6|189371.6|189489.1|189364.1|22
1722559710000|2024-08-02 00:48:30|189487.7|189362.7|189490.3|189365.3|189491.5|189366.5|189487.7|189362.7|9
1722559720000|2024-08-02 00:48:40|189489.8|189364.8|189489.4|189364.4|189491|189366|189488.6|189363.6|10
1722559730000|2024-08-02 00:48:50|189489.1|189364.1|189492.8|189367.8|189492.8|189367.8|189489.1|189364.1|8
1722559740000|2024-08-02 00:49:00|189490.6|189365.6|189505.7|189380.7|189507.8|189382.8|189490.6|189365.6|12
1722559750000|2024-08-02 00:49:10|189506.3|189381.3|189505.8|189380.8|189507.4|189382.4|189505.2|189380.2|11
1722559760000|2024-08-02 00:49:20|189507.1|189382.1|189504.4|189379.4|189509.1|189384.1|189502.5|189377.5|13
1722559770000|2024-08-02 00:49:30|189504|189379|189503.2|189378.2|189505.8|189380.8|189501.5|189376.5|27
1722559780000|2024-08-02 00:49:40|189503.8|189378.8|189500.5|189375.5|189506.3|189381.3|189498.6|189373.6|26
1722559790000|2024-08-02 00:49:50|189501.1|189376.1|189524.6|189399.6|189526.5|189401.5|189500.5|189375.5|18
1722559800000|2024-08-02 00:50:00|189526.4|189401.4|189528.3|189403.3|189530.5|189405.5|189525.7|189400.7|20
1722559810000|2024-08-02 00:50:10|189528.6|189403.6|189560.8|189435.8|189561.1|189436.1|189528.6|189403.6|13
1722559820000|2024-08-02 00:50:20|189562|189437|189560.8|189435.8|189562|189437|189559.2|189434.2|15
1722559830000|2024-08-02 00:50:30|189559.7|189434.7|189560.5|189435.5|189567.2|189442.2|189559.7|189434.7|20
1722559840000|2024-08-02 00:50:40|189564|189439|189559.8|189434.8|189564|189439|189554.4|189429.4|23
1722559850000|2024-08-02 00:50:50|189561.2|189436.2|189594.6|189469.6|189605.9|189480.9|189559.5|189434.5|28
1722559860000|2024-08-02 00:51:00|189595|189470|189596|189471|189598.3|189473.3|189593|189468|11
1722559870000|2024-08-02 00:51:10|189597.2|189472.2|189580.9|189455.9|189597.4|189472.4|189578.1|189453.1|7
1722559880000|2024-08-02 00:51:20|189580.8|189455.8|189588|189463|189588.7|189463.7|189579.5|189454.5|14
1722559890000|2024-08-02 00:51:30|189591.1|189466.1|189582.1|189457.1|189591.1|189466.1|189581.6|189456.6|18
1722559900000|2024-08-02 00:51:40|189584|189459|189588.9|189463.9|189590|189465|189583.8|189458.8|19
1722559910000|2024-08-02 00:51:50|189606.5|189481.5|189606.4|189481.4|189607.3|189482.3|189604.6|189479.6|6
1722559920000|2024-08-02 00:52:00|189605.8|189480.8|189588|189463|189605.8|189480.8|189587|189462|15
1722559930000|2024-08-02 00:52:10|189589.3|189464.3|189586.4|189461.4|189589.4|189464.4|189582.7|189457.7|14
1722559940000|2024-08-02 00:52:20|189586.3|189461.3|189567.6|189442.6|189587.5|189462.5|189566.6|189441.6|24
1722559950000|2024-08-02 00:52:30|189571.3|189446.3|189570.8|189445.8|189571.3|189446.3|189566.6|189441.6|26
1722559960000|2024-08-02 00:52:40|189569|189444|189571.2|189446.2|189571.5|189446.5|189569|189444|13
1722559970000|2024-08-02 00:52:50|189572.5|189447.5|189576.5|189451.5|189580.7|189455.7|189572.5|189447.5|16
1722559980000|2024-08-02 00:53:00|189576.3|189451.3|189569.6|189444.6|189576.3|189451.3|189569.6|189444.6|17
1722559990000|2024-08-02 00:53:10|189570.5|189445.5|189574.4|189449.4|189578|189453|189570.5|189445.5|11
1722560000000|2024-08-02 00:53:20|189573.1|189448.1|189573.8|189448.8|189574.1|189449.1|189572.7|189447.7|4
1722560010000|2024-08-02 00:53:30|189572.8|189447.8|189564.8|189439.8|189572.8|189447.8|189556.6|189431.6|21
1722560020000|2024-08-02 00:53:40|189565.4|189440.4|189565.8|189440.8|189566.2|189441.2|189558.8|189433.8|11
1722560030000|2024-08-02 00:53:50|189566|189441|189557.6|189432.6|189566|189441|189557.6|189432.6|19
1722560040000|2024-08-02 00:54:00|189558.7|189433.7|189558.9|189433.9|189562.5|189437.5|189554.2|189429.2|14
1722560050000|2024-08-02 00:54:10|189561.5|189436.5|189561.6|189436.6|189566.2|189441.2|189556.1|189431.1|26
1722560060000|2024-08-02 00:54:20|189561.1|189436.1|189556.6|189431.6|189562.4|189437.4|189556.6|189431.6|13
1722560070000|2024-08-02 00:54:30|189556.2|189431.2|189562.2|189437.2|189565.8|189440.8|189556.2|189431.2|22
1722560080000|2024-08-02 00:54:40|189564.2|189439.2|189562.8|189437.8|189567.5|189442.5|189558.3|189433.3|35
1722560090000|2024-08-02 00:54:50|189562.2|189437.2|189566.2|189441.2|189566.2|189441.2|189556.5|189431.5|33
1722560100000|2024-08-02 00:55:00|189565.6|189440.6|189563.7|189438.7|189572.2|189447.2|189559.9|189434.9|30
1722560110000|2024-08-02 00:55:10|189565.9|189440.9|189563.8|189438.8|189570.4|189445.4|189560.4|189435.4|28
1722560120000|2024-08-02 00:55:20|189565.5|189440.5|189556|189431|189565.8|189440.8|189556|189431|26
1722560130000|2024-08-02 00:55:30|189557.1|189432.1|189558.7|189433.7|189573.6|189448.6|189557.1|189432.1|32
1722560140000|2024-08-02 00:55:40|189557.8|189432.8|189566|189441|189566.7|189441.7|189556.2|189431.2|25
1722560150000|2024-08-02 00:55:50|189564.7|189439.7|189567.7|189442.7|189572.5|189447.5|189564.2|189439.2|35
1722560160000|2024-08-02 00:56:00|189571.5|189446.5|189564.2|189439.2|189571.5|189446.5|189561.3|189436.3|35
1722560170000|2024-08-02 00:56:10|189564.9|189439.9|189568.1|189443.1|189570.2|189445.2|189562.3|189437.3|39
1722560180000|2024-08-02 00:56:20|189565.9|189440.9|189565.9|189440.9|189568|189443|189557.8|189432.8|31
1722560190000|2024-08-02 00:56:30|189566.6|189441.6|189561.4|189436.4|189566.6|189441.6|189556.1|189431.1|31
1722560200000|2024-08-02 00:56:40|189562.9|189437.9|189552.8|189427.8|189565.2|189440.2|189552.8|189427.8|35
1722560210000|2024-08-02 00:56:50|189551.8|189426.8|189559.4|189434.4|189564.6|189439.6|189551.6|189426.6|32
1722560220000|2024-08-02 00:57:00|189556.7|189431.7|189563.2|189438.2|189564.9|189439.9|189556.3|189431.3|30
1722560230000|2024-08-02 00:57:10|189562.1|189437.1|189552.4|189427.4|189564.5|189439.5|189552.3|189427.3|26
1722560240000|2024-08-02 00:57:20|189554.3|189429.3|189575.5|189450.5|189578.2|189453.2|189554.3|189429.3|22
1722560250000|2024-08-02 00:57:30|189574.9|189449.9|189575.3|189450.3|189578.3|189453.3|189559.2|189434.2|15
1722560260000|2024-08-02 00:57:40|189575.4|189450.4|189572.1|189447.1|189578|189453|189572.1|189447.1|11
1722560270000|2024-08-02 00:57:50|189572.5|189447.5|189580.4|189455.4|189580.4|189455.4|189571.6|189446.6|15
1722560280000|2024-08-02 00:58:00|189580.1|189455.1|189576.1|189451.1|189580.2|189455.2|189574.7|189449.7|8
1722560290000|2024-08-02 00:58:10|189574.7|189449.7|189570.8|189445.8|189574.7|189449.7|189567.2|189442.2|6
1722560300000|2024-08-02 00:58:20|189571.2|189446.2|189571.2|189446.2|189571.2|189446.2|189570.8|189445.8|3
1722560310000|2024-08-02 00:58:30|189573.3|189448.3|189576.9|189451.9|189576.9|189451.9|189570.5|189445.5|9
1722560320000|2024-08-02 00:58:40|189577.4|189452.4|189594.4|189469.4|189594.6|189469.6|189577.4|189452.4|7
1722560330000|2024-08-02 00:58:50|189594.1|189469.1|189587.8|189462.8|189594.1|189469.1|189587.8|189462.8|9
1722560340000|2024-08-02 00:59:00|189586.1|189461.1|189584|189459|189586.1|189461.1|189582|189457|10
1722560350000|2024-08-02 00:59:10|189583.9|189458.9|189583.9|189458.9|189583.9|189458.9|189583.9|189458.9|1
1722560360000|2024-08-02 00:59:20|189584.9|189459.9|189616.8|189491.8|189618.7|189493.7|189584.9|189459.9|5
1722560370000|2024-08-02 00:59:30|189616.3|189491.3|189628.5|189503.5|189634|189509|189609.8|189484.8|14
1722560380000|2024-08-02 00:59:40|189628.1|189503.1|189626.7|189501.7|189631|189506|189626.7|189501.7|16
1722560390000|2024-08-02 00:59:50|189627.1|189502.1|189629.6|189504.6|189629.6|189504.6|189625.6|189500.6|11
1722560400000|2024-08-02 01:00:00|189625.1|189500.1|189628.7|189503.7|189629.7|189504.7|189623.3|189498.3|23
1722560410000|2024-08-02 01:00:10|189625.5|189500.5|189622|189497|189629.4|189504.4|189622|189497|14
1722560420000|2024-08-02 01:00:20|189622.8|189497.8|189624.9|189499.9|189626.7|189501.7|189619.4|189494.4|5
1722560430000|2024-08-02 01:00:30|189622.4|189497.4|189623|189498|189627.1|189502.1|189620.7|189495.7|24
1722560440000|2024-08-02 01:00:40|189625|189500|189624.7|189499.7|189625|189500|189622.1|189497.1|7
1722560450000|2024-08-02 01:00:50|189622.6|189497.6|189615.7|189490.7|189627.9|189502.9|189615.7|189490.7|13
1722560460000|2024-08-02 01:01:00|189615|189490|189594.5|189469.5|189615|189490|189589.4|189464.4|18
1722560470000|2024-08-02 01:01:10|189594.7|189469.7|189594.6|189469.6|189595.1|189470.1|189594.6|189469.6|3
1722560480000|2024-08-02 01:01:20|189594.3|189469.3|189581.8|189456.8|189594.3|189469.3|189581.6|189456.6|4
1722560490000|2024-08-02 01:01:30|189580.5|189455.5|189580.5|189455.5|189580.5|189455.5|189580.5|189455.5|1
1722560510000|2024-08-02 01:01:50|189581|189456|189585.9|189460.9|189585.9|189460.9|189581|189456|2
1722560520000|2024-08-02 01:02:00|189585.8|189460.8|189583.4|189458.4|189585.8|189460.8|189583.4|189458.4|2
1722560530000|2024-08-02 01:02:10|189583.6|189458.6|189583.6|189458.6|189583.6|189458.6|189583.6|189458.6|1
1722560550000|2024-08-02 01:02:30|189585.2|189460.2|189585.9|189460.9|189585.9|189460.9|189585.2|189460.2|2
1722560560000|2024-08-02 01:02:40|189582|189457|189570.9|189445.9|189582|189457|189570.9|189445.9|5
1722560570000|2024-08-02 01:02:50|189568.5|189443.5|189568.5|189443.5|189568.5|189443.5|189568.5|189443.5|1
1722560580000|2024-08-02 01:03:00|189569|189444|189569|189444|189569|189444|189569|189444|1
1722560590000|2024-08-02 01:03:10|189572.6|189447.6|189573.3|189448.3|189576.7|189451.7|189568.7|189443.7|7
1722560600000|2024-08-02 01:03:20|189576.7|189451.7|189573.1|189448.1|189578.6|189453.6|189573.1|189448.1|7
1722560610000|2024-08-02 01:03:30|189572|189447|189604.5|189479.5|189605.4|189480.4|189572|189447|31
1722560620000|2024-08-02 01:03:40|189604.7|189479.7|189585.7|189460.7|189604.7|189479.7|189585|189460|26
1722560630000|2024-08-02 01:03:50|189587.4|189462.4|189580.1|189455.1|189587.4|189462.4|189567.4|189442.4|19
1722560640000|2024-08-02 01:04:00|189580.5|189455.5|189593.6|189468.6|189595.2|189470.2|189580.3|189455.3|27
1722560650000|2024-08-02 01:04:10|189593.2|189468.2|189608.8|189483.8|189617.1|189492.1|189590.4|189465.4|19
1722560660000|2024-08-02 01:04:20|189608.2|189483.2|189604.4|189479.4|189608.2|189483.2|189604.4|189479.4|2
1722560670000|2024-08-02 01:04:30|189605.1|189480.1|189611.2|189486.2|189611.2|189486.2|189605.1|189480.1|3
1722560680000|2024-08-02 01:04:40|189609.9|189484.9|189609.6|189484.6|189609.9|189484.9|189609.6|189484.6|2
1722560690000|2024-08-02 01:04:50|189610.7|189485.7|189610.7|189485.7|189610.7|189485.7|189610.7|189485.7|1
1722560700000|2024-08-02 01:05:00|189611.5|189486.5|189624.8|189499.8|189624.8|189499.8|189611.5|189486.5|6
1722560710000|2024-08-02 01:05:10|189622.7|189497.7|189622|189497|189622.7|189497.7|189622|189497|3
1722560730000|2024-08-02 01:05:30|189621.4|189496.4|189625.6|189500.6|189625.6|189500.6|189620.7|189495.7|6
1722560740000|2024-08-02 01:05:40|189624.7|189499.7|189618.8|189493.8|189625.7|189500.7|189618.8|189493.8|6
1722560750000|2024-08-02 01:05:50|189620|189495|189621.2|189496.2|189627.9|189502.9|189619.9|189494.9|24
1722560760000|2024-08-02 01:06:00|189621.5|189496.5|189622.2|189497.2|189628.9|189503.9|189619.5|189494.5|22
1722560770000|2024-08-02 01:06:10|189622.7|189497.7|189601.7|189476.7|189623.4|189498.4|189601.7|189476.7|16
1722560780000|2024-08-02 01:06:20|189601.2|189476.2|189601.3|189476.3|189601.3|189476.3|189600.8|189475.8|6
1722560790000|2024-08-02 01:06:30|189602.7|189477.7|189602.7|189477.7|189603.5|189478.5|189601.7|189476.7|6
1722560800000|2024-08-02 01:06:40|189601.4|189476.4|189610.2|189485.2|189614.3|189489.3|189599.4|189474.4|10
1722560810000|2024-08-02 01:06:50|189610|189485|189606.5|189481.5|189610|189485|189604.8|189479.8|9
1722560820000|2024-08-02 01:07:00|189606.7|189481.7|189606.6|189481.6|189606.7|189481.7|189606.6|189481.6|2
1722560830000|2024-08-02 01:07:10|189608.6|189483.6|189606.7|189481.7|189608.6|189483.6|189606.7|189481.7|2
1722560840000|2024-08-02 01:07:20|189606|189481|189606|189481|189606|189481|189606|189481|1
1722560850000|2024-08-02 01:07:30|189603.5|189478.5|189604|189479|189606.3|189481.3|189602|189477|5
1722560860000|2024-08-02 01:07:40|189603.7|189478.7|189603.7|189478.7|189603.7|189478.7|189603.7|189478.7|1
1722560870000|2024-08-02 01:07:50|189605.9|189480.9|189603.7|189478.7|189605.9|189480.9|189603.7|189478.7|2
1722560880000|2024-08-02 01:08:00|189605.9|189480.9|189603.2|189478.2|189606.7|189481.7|189603.2|189478.2|8
1722560890000|2024-08-02 01:08:10|189600.9|189475.9|189597|189472|189600.9|189475.9|189597|189472|2
1722560900000|2024-08-02 01:08:20|189598.7|189473.7|189566.1|189441.1|189598.7|189473.7|189566.1|189441.1|12
1722560910000|2024-08-02 01:08:30|189567|189442|189561.7|189436.7|189567.1|189442.1|189556.1|189431.1|11
1722560920000|2024-08-02 01:08:40|189561.6|189436.6|189558.2|189433.2|189561.6|189436.6|189555|189430|8
1722560930000|2024-08-02 01:08:50|189556.7|189431.7|189546.4|189421.4|189556.7|189431.7|189543.2|189418.2|17
1722560940000|2024-08-02 01:09:00|189547.6|189422.6|189543.5|189418.5|189552.8|189427.8|189541.8|189416.8|31
1722560950000|2024-08-02 01:09:10|189542.7|189417.7|189544|189419|189547.1|189422.1|189541.1|189416.1|23
1722560960000|2024-08-02 01:09:20|189545.4|189420.4|189545.4|189420.4|189545.4|189420.4|189545.4|189420.4|1
1722560970000|2024-08-02 01:09:30|189546|189421|189521.8|189396.8|189549.2|189424.2|189519.3|189394.3|7
1722560980000|2024-08-02 01:09:40|189520.5|189395.5|189521.9|189396.9|189523.2|189398.2|189517.7|189392.7|8
1722560990000|2024-08-02 01:09:50|189522|189397|189516.4|189391.4|189522|189397|189516.2|189391.2|11
1722561000000|2024-08-02 01:10:00|189515.9|189390.9|189480.2|189355.2|189515.9|189390.9|189463.7|189338.7|12
1722561010000|2024-08-02 01:10:10|189478.5|189353.5|189409.5|189284.5|189478.5|189353.5|189407.8|189282.8|14
1722561020000|2024-08-02 01:10:20|189409.6|189284.6|189406.6|189281.6|189409.6|189284.6|189402.4|189277.4|7
1722561030000|2024-08-02 01:10:30|189406.4|189281.4|189405|189280|189406.4|189281.4|189405|189280|2
1722561050000|2024-08-02 01:10:50|189405.2|189280.2|189404.8|189279.8|189405.2|189280.2|189402.8|189277.8|4
1722561060000|2024-08-02 01:11:00|189404.9|189279.9|189404.9|189279.9|189404.9|189279.9|189404.9|189279.9|1
1722561070000|2024-08-02 01:11:10|189401.7|189276.7|189404.3|189279.3|189404.3|189279.3|189401.7|189276.7|6
1722561080000|2024-08-02 01:11:20|189404.5|189279.5|189406.3|189281.3|189406.3|189281.3|189404.5|189279.5|2
1722561090000|2024-08-02 01:11:30|189406.9|189281.9|189407.9|189282.9|189408|189283|189406.1|189281.1|9
1722561100000|2024-08-02 01:11:40|189407.6|189282.6|189407.7|189282.7|189407.9|189282.9|189406.4|189281.4|16
1722561120000|2024-08-02 01:12:00|189407|189282|189400.2|189275.2|189408.5|189283.5|189400.2|189275.2|17
1722561130000|2024-08-02 01:12:10|189404.8|189279.8|189405.7|189280.7|189406.7|189281.7|189402.6|189277.6|13
1722561140000|2024-08-02 01:12:20|189403.2|189278.2|189406.1|189281.1|189406.7|189281.7|189402.5|189277.5|9
1722561150000|2024-08-02 01:12:30|189403.2|189278.2|189407.7|189282.7|189407.7|189282.7|189401.3|189276.3|14
1722561160000|2024-08-02 01:12:40|189407.5|189282.5|189410.8|189285.8|189413.3|189288.3|189407.5|189282.5|8
1722561170000|2024-08-02 01:12:50|189409.4|189284.4|189436.6|189311.6|189438.2|189313.2|189409.4|189284.4|12
1722561180000|2024-08-02 01:13:00|189436.4|189311.4|189452.4|189327.4|189452.4|189327.4|189436.4|189311.4|8
1722561190000|2024-08-02 01:13:10|189451.7|189326.7|189451.7|189326.7|189451.7|189326.7|189451.7|189326.7|1
1722561200000|2024-08-02 01:13:20|189452.1|189327.1|189477.6|189352.6|189477.6|189352.6|189452.1|189327.1|8
1722561220000|2024-08-02 01:13:40|189479.6|189354.6|189494.7|189369.7|189495.3|189370.3|189479.6|189354.6|9
1722561230000|2024-08-02 01:13:50|189495.7|189370.7|189502.2|189377.2|189502.2|189377.2|189495.7|189370.7|6
1722561240000|2024-08-02 01:14:00|189501.8|189376.8|189503.6|189378.6|189503.9|189378.9|189500.8|189375.8|6
1722561250000|2024-08-02 01:14:10|189504.3|189379.3|189509.8|189384.8|189515|189390|189504.3|189379.3|17
1722561260000|2024-08-02 01:14:20|189508.9|189383.9|189536.2|189411.2|189542.3|189417.3|189507|189382|22
1722561270000|2024-08-02 01:14:30|189535|189410|189531.7|189406.7|189536.3|189411.3|189529.7|189404.7|12
1722561280000|2024-08-02 01:14:40|189533.1|189408.1|189533.1|189408.1|189533.1|189408.1|189533.1|189408.1|1
1722561290000|2024-08-02 01:14:50|189528.9|189403.9|189527|189402|189528.9|189403.9|189527|189402|2
1722561300000|2024-08-02 01:15:00|189505.2|189380.2|189480.3|189355.3|189506.7|189381.7|189477.4|189352.4|16
1722561310000|2024-08-02 01:15:10|189480.6|189355.6|189424.1|189299.1|189480.6|189355.6|189424.1|189299.1|13
1722561320000|2024-08-02 01:15:20|189425|189300|189419|189294|189425|189300|189419|189294|4
1722561330000|2024-08-02 01:15:30|189416.9|189291.9|189417.9|189292.9|189419.2|189294.2|189415.2|189290.2|10
1722561340000|2024-08-02 01:15:40|189418.5|189293.5|189417.6|189292.6|189418.5|189293.5|189417.6|189292.6|4
1722561350000|2024-08-02 01:15:50|189415.1|189290.1|189417.4|189292.4|189417.4|189292.4|189415.1|189290.1|2
1722561360000|2024-08-02 01:16:00|189417.7|189292.7|189360|189235|189417.7|189292.7|189356.2|189231.2|16
1722561370000|2024-08-02 01:16:10|189358.9|189233.9|189291.1|189166.1|189360|189235|189288.2|189163.2|17
1722561380000|2024-08-02 01:16:20|189290.6|189165.6|189290.6|189165.6|189290.6|189165.6|189290.6|189165.6|1
1722561390000|2024-08-02 01:16:30|189289.3|189164.3|189289.3|189164.3|189289.3|189164.3|189289.3|189164.3|1
1722561400000|2024-08-02 01:16:40|189288.7|189163.7|189290|189165|189290|189165|189288.2|189163.2|5
1722561410000|2024-08-02 01:16:50|189288.2|189163.2|189192|189067|189288.2|189163.2|189192|189067|12
1722561420000|2024-08-02 01:17:00|189197.7|189072.7|189144|189019|189200|189075|189143.5|189018.5|13
1722561430000|2024-08-02 01:17:10|189142.8|189017.8|189137.6|189012.6|189156.6|189031.6|189103.3|188978.3|26
1722561440000|2024-08-02 01:17:20|189137.4|189012.4|189093.3|188968.3|189137.4|189012.4|189088.1|188963.1|10
1722561450000|2024-08-02 01:17:30|189096.2|188971.2|189117.5|188992.5|189121.7|188996.7|189096.2|188971.2|17
1722561460000|2024-08-02 01:17:40|189116.8|188991.8|189090.5|188965.5|189116.8|188991.8|189089.1|188964.1|5
1722561470000|2024-08-02 01:17:50|189089.3|188964.3|189087.1|188962.1|189089.3|188964.3|189087.1|188962.1|4
1722561480000|2024-08-02 01:18:00|189086.6|188961.6|189089.3|188964.3|189089.3|188964.3|189086.5|188961.5|6
1722561490000|2024-08-02 01:18:10|189086.3|188961.3|189099.8|188974.8|189100.1|188975.1|189086.3|188961.3|10
1722561500000|2024-08-02 01:18:20|189101.1|188976.1|189101.4|188976.4|189101.5|188976.5|189100.7|188975.7|7
1722561510000|2024-08-02 01:18:30|189101.5|188976.5|189110.4|188985.4|189111.2|188986.2|189101.5|188976.5|11
1722561520000|2024-08-02 01:18:40|189109.1|188984.1|189109.1|188984.1|189110.4|188985.4|189109.1|188984.1|5
1722561530000|2024-08-02 01:18:50|189107.8|188982.8|189107.7|188982.7|189109|188984|189107.7|188982.7|3
1722561540000|2024-08-02 01:19:00|189107.4|188982.4|189193.2|189068.2|189196.1|189071.1|189107.4|188982.4|11
1722561550000|2024-08-02 01:19:10|189193.3|189068.3|189211.3|189086.3|189211.3|189086.3|189192.2|189067.2|9
1722561560000|2024-08-02 01:19:20|189211.7|189086.7|189195.5|189070.5|189211.7|189086.7|189195.5|189070.5|11
1722561570000|2024-08-02 01:19:30|189196|189071|189199.8|189074.8|189199.8|189074.8|189196|189071|3
1722561580000|2024-08-02 01:19:40|189198.5|189073.5|189202.5|189077.5|189202.5|189077.5|189192.5|189067.5|7
1722561590000|2024-08-02 01:19:50|189202|189077|189202|189077|189202|189077|189202|189077|1
1722561600000|2024-08-02 01:20:00|189202.5|189077.5|189197.6|189072.6|189202.5|189077.5|189195.8|189070.8|5
1722561610000|2024-08-02 01:20:10|189198.5|189073.5|189196.7|189071.7|189207|189082|189195.1|189070.1|5
1722561620000|2024-08-02 01:20:20|189197.3|189072.3|189209.8|189084.8|189212.2|189087.2|189197.3|189072.3|5
1722561630000|2024-08-02 01:20:30|189211.2|189086.2|189199.1|189074.1|189211.2|189086.2|189198.1|189073.1|7
1722561640000|2024-08-02 01:20:40|189199.2|189074.2|189200.3|189075.3|189200.4|189075.4|189199.2|189074.2|6
1722561650000|2024-08-02 01:20:50|189200.7|189075.7|189198.9|189073.9|189200.7|189075.7|189198.2|189073.2|5
1722561660000|2024-08-02 01:21:00|189198.1|189073.1|189197.1|189072.1|189198.1|189073.1|189196.7|189071.7|3
1722561670000|2024-08-02 01:21:10|189198.3|189073.3|189192.2|189067.2|189207.5|189082.5|189192|189067|10
1722561680000|2024-08-02 01:21:20|189193.4|189068.4|189193.4|189068.4|189193.4|189068.4|189193.4|189068.4|1
1722561690000|2024-08-02 01:21:30|189194.5|189069.5|189202.7|189077.7|189202.9|189077.9|189194.5|189069.5|12
1722561700000|2024-08-02 01:21:40|189201.4|189076.4|189205.6|189080.6|189205.6|189080.6|189200.8|189075.8|10
1722561710000|2024-08-02 01:21:50|189204.5|189079.5|189205.4|189080.4|189205.4|189080.4|189201|189076|9
1722561720000|2024-08-02 01:22:00|189204.5|189079.5|189203.3|189078.3|189204.5|189079.5|189197.5|189072.5|19
1722561730000|2024-08-02 01:22:10|189202.6|189077.6|189199|189074|189203.3|189078.3|189192.8|189067.8|17
1722561740000|2024-08-02 01:22:20|189199.7|189074.7|189200.2|189075.2|189200.4|189075.4|189197.9|189072.9|9
1722561750000|2024-08-02 01:22:30|189200.9|189075.9|189201|189076|189201|189076|189200.9|189075.9|2
1722561760000|2024-08-02 01:22:40|189197.3|189072.3|189200.3|189075.3|189200.8|189075.8|189197.3|189072.3|3
1722561770000|2024-08-02 01:22:50|189196.7|189071.7|189201.8|189076.8|189202.6|189077.6|189191.8|189066.8|13
1722561780000|2024-08-02 01:23:00|189197.4|189072.4|189184|189059|189199.7|189074.7|189181.5|189056.5|13
1722561790000|2024-08-02 01:23:10|189186.7|189061.7|189164.9|189039.9|189186.7|189061.7|189156.5|189031.5|18
1722561800000|2024-08-02 01:23:20|189164.5|189039.5|189162.8|189037.8|189164.7|189039.7|189158.8|189033.8|6
1722561810000|2024-08-02 01:23:30|189163.3|189038.3|189163.6|189038.6|189163.8|189038.8|189162.2|189037.2|8
1722561820000|2024-08-02 01:23:40|189159.8|189034.8|189163.4|189038.4|189163.4|189038.4|189156.4|189031.4|9
1722561830000|2024-08-02 01:23:50|189163.2|189038.2|189178.9|189053.9|189182.5|189057.5|189153|189028|12
1722561840000|2024-08-02 01:24:00|189178.6|189053.6|189180.1|189055.1|189180.1|189055.1|189178.6|189053.6|2
1722561850000|2024-08-02 01:24:10|189180.2|189055.2|189180.7|189055.7|189182|189057|189180.2|189055.2|11
1722561860000|2024-08-02 01:24:20|189182|189057|189180.4|189055.4|189182|189057|189179.4|189054.4|7
1722561870000|2024-08-02 01:24:30|189181.5|189056.5|189172.6|189047.6|189181.5|189056.5|189172.6|189047.6|3
1722561880000|2024-08-02 01:24:40|189172.7|189047.7|189189.7|189064.7|189189.7|189064.7|189167.2|189042.2|12
1722561890000|2024-08-02 01:24:50|189189.2|189064.2|189183.6|189058.6|189189.6|189064.6|189183.6|189058.6|18
1722561900000|2024-08-02 01:25:00|189185.1|189060.1|189187.7|189062.7|189188.3|189063.3|189182.8|189057.8|19
1722561910000|2024-08-02 01:25:10|189187.4|189062.4|189188.3|189063.3|189189.3|189064.3|189183.8|189058.8|20
1722561920000|2024-08-02 01:25:20|189185.4|189060.4|189188.8|189063.8|189188.8|189063.8|189183.6|189058.6|16
1722561930000|2024-08-02 01:25:30|189185.9|189060.9|189201.3|189076.3|189201.4|189076.4|189185.9|189060.9|15
1722561940000|2024-08-02 01:25:40|189200.9|189075.9|189189.6|189064.6|189217.7|189092.7|189186.1|189061.1|13
1722561950000|2024-08-02 01:25:50|189188.5|189063.5|189190.4|189065.4|189190.4|189065.4|189183.8|189058.8|8
1722561960000|2024-08-02 01:26:00|189188.1|189063.1|189189.1|189064.1|189192.4|189067.4|189185.8|189060.8|16
1722561970000|2024-08-02 01:26:10|189189.7|189064.7|189192.7|189067.7|189192.7|189067.7|189184.7|189059.7|11
1722561980000|2024-08-02 01:26:20|189190|189065|189224.8|189099.8|189224.8|189099.8|189184|189059|17
1722561990000|2024-08-02 01:26:30|189225.8|189100.8|189216.4|189091.4|189227.5|189102.5|189216.4|189091.4|21
1722562000000|2024-08-02 01:26:40|189218.5|189093.5|189220.6|189095.6|189225.2|189100.2|189215.8|189090.8|22
1722562010000|2024-08-02 01:26:50|189218|189093|189242.3|189117.3|189242.3|189117.3|189217.6|189092.6|27
1722562020000|2024-08-02 01:27:00|189241.2|189116.2|189239|189114|189242.4|189117.4|189237.9|189112.9|9
1722562030000|2024-08-02 01:27:10|189240|189115|189242.4|189117.4|189242.7|189117.7|189239.6|189114.6|5
1722562040000|2024-08-02 01:27:20|189239.6|189114.6|189235.4|189110.4|189243.2|189118.2|189235.4|189110.4|8
1722562050000|2024-08-02 01:27:30|189238|189113|189238|189113|189238|189113|189238|189113|1
1722562060000|2024-08-02 01:27:40|189238.3|189113.3|189261.2|189136.2|189261.4|189136.4|189238.3|189113.3|9
1722562070000|2024-08-02 01:27:50|189259.4|189134.4|189261.6|189136.6|189262.7|189137.7|189259.4|189134.4|6
1722562080000|2024-08-02 01:28:00|189261.7|189136.7|189262.7|189137.7|189265.1|189140.1|189261.7|189136.7|14
1722562090000|2024-08-02 01:28:10|189263.8|189138.8|189262.9|189137.9|189263.8|189138.8|189259.6|189134.6|8
1722562100000|2024-08-02 01:28:20|189263.1|189138.1|189262.7|189137.7|189263.1|189138.1|189262.7|189137.7|4
1722562110000|2024-08-02 01:28:30|189264.2|189139.2|189264|189139|189264.2|189139.2|189257.9|189132.9|17
1722562120000|2024-08-02 01:28:40|189262.8|189137.8|189263.3|189138.3|189266.8|189141.8|189256.7|189131.7|17
1722562130000|2024-08-02 01:28:50|189262.9|189137.9|189242.8|189117.8|189263.1|189138.1|189239.3|189114.3|10
1722562140000|2024-08-02 01:29:00|189239.5|189114.5|189223.9|189098.9|189243.3|189118.3|189223.7|189098.7|19
1722562150000|2024-08-02 01:29:10|189222.7|189097.7|189219.1|189094.1|189222.7|189097.7|189219|189094|15
1722562160000|2024-08-02 01:29:20|189221.6|189096.6|189219.2|189094.2|189222.2|189097.2|189218.7|189093.7|19
1722562170000|2024-08-02 01:29:30|189218.8|189093.8|189218.8|189093.8|189221.7|189096.7|189218.6|189093.6|12
1722562180000|2024-08-02 01:29:40|189216.8|189091.8|189208.6|189083.6|189216.8|189091.8|189206.2|189081.2|14
1722562190000|2024-08-02 01:29:50|189206|189081|189208.5|189083.5|189219.6|189094.6|189206|189081|15
1722562200000|2024-08-02 01:30:00|189207.1|189082.1|189192.1|189067.1|189208.1|189083.1|189186|189061|21
1722562210000|2024-08-02 01:30:10|189188.2|189063.2|189191.8|189066.8|189198.7|189073.7|189186.2|189061.2|27
1722562220000|2024-08-02 01:30:20|189188.7|189063.7|189193.2|189068.2|189197.5|189072.5|189187.6|189062.6|26
1722562230000|2024-08-02 01:30:30|189191.5|189066.5|189199.2|189074.2|189199.5|189074.5|189190.5|189065.5|25
1722562240000|2024-08-02 01:30:40|189197.5|189072.5|189190|189065|189199.4|189074.4|189190|189065|22
1722562250000|2024-08-02 01:30:50|189193.3|189068.3|189156.8|189031.8|189194.7|189069.7|189155.6|189030.6|20
1722562260000|2024-08-02 01:31:00|189153.1|189028.1|189158.9|189033.9|189159.5|189034.5|189153.1|189028.1|17
1722562270000|2024-08-02 01:31:10|189159.3|189034.3|189157.1|189032.1|189159.3|189034.3|189156.2|189031.2|11
1722562280000|2024-08-02 01:31:20|189157.2|189032.2|189154.9|189029.9|189160.2|189035.2|189154.9|189029.9|13
1722562290000|2024-08-02 01:31:30|189154.7|189029.7|189160|189035|189164|189039|189152.2|189027.2|18
1722562300000|2024-08-02 01:31:40|189160.6|189035.6|189162|189037|189162|189037|189153.8|189028.8|24
1722562310000|2024-08-02 01:31:50|189159.6|189034.6|189152.7|189027.7|189162.6|189037.6|189151.3|189026.3|22
1722562320000|2024-08-02 01:32:00|189152.1|189027.1|189158.3|189033.3|189160.8|189035.8|189152.1|189027.1|21
1722562330000|2024-08-02 01:32:10|189156.5|189031.5|189146.2|189021.2|189157.7|189032.7|189143.6|189018.6|23
1722562340000|2024-08-02 01:32:20|189145.6|189020.6|189154|189029|189156.7|189031.7|189141|189016|23
1722562350000|2024-08-02 01:32:30|189154.5|189029.5|189152.9|189027.9|189155.7|189030.7|189150.3|189025.3|22
1722562360000|2024-08-02 01:32:40|189153.2|189028.2|189154.2|189029.2|189156.6|189031.6|189150.1|189025.1|24
1722562370000|2024-08-02 01:32:50|189154.4|189029.4|189154.1|189029.1|189155.2|189030.2|189148.8|189023.8|19
1722562380000|2024-08-02 01:33:00|189152.7|189027.7|189150.1|189025.1|189152.9|189027.9|189148|189023|15
1722562390000|2024-08-02 01:33:10|189153.2|189028.2|189144.4|189019.4|189153.6|189028.6|189144.4|189019.4|11
1722562400000|2024-08-02 01:33:20|189144.3|189019.3|189142.3|189017.3|189144.3|189019.3|189142.3|189017.3|3
1722562410000|2024-08-02 01:33:30|189142|189017|189142|189017|189142|189017|189142|189017|1
1722562420000|2024-08-02 01:33:40|189144.6|189019.6|189140.3|189015.3|189147.9|189022.9|189140.3|189015.3|12
1722562430000|2024-08-02 01:33:50|189139.1|189014.1|189141.3|189016.3|189142.4|189017.4|189137|189012|10
1722562440000|2024-08-02 01:34:00|189140.7|189015.7|189081.5|188956.5|189140.7|189015.7|189076.2|188951.2|12
1722562450000|2024-08-02 01:34:10|189084.3|188959.3|189090|188965|189090|188965|189084.3|188959.3|4
1722562470000|2024-08-02 01:34:30|189090.5|188965.5|189090.5|188965.5|189090.5|188965.5|189090.5|188965.5|1
1722562480000|2024-08-02 01:34:40|189096.2|188971.2|189096.2|188971.2|189096.2|188971.2|189096.2|188971.2|1
1722562490000|2024-08-02 01:34:50|189096.3|188971.3|189108.2|188983.2|189112.5|188987.5|189096.3|188971.3|6
1722562500000|2024-08-02 01:35:00|189110.8|188985.8|189099.3|188974.3|189110.8|188985.8|189099.3|188974.3|7
1722562510000|2024-08-02 01:35:10|189097.9|188972.9|189098.4|188973.4|189099.1|188974.1|189095|188970|6
1722562520000|2024-08-02 01:35:20|189099.1|188974.1|189096.2|188971.2|189099.6|188974.6|189091.5|188966.5|8
1722562530000|2024-08-02 01:35:30|189093|188968|189088.8|188963.8|189096.6|188971.6|189084|188959|16
1722562540000|2024-08-02 01:35:40|189088.1|188963.1|189088.9|188963.9|189091.8|188966.8|189087.5|188962.5|6
1722562550000|2024-08-02 01:35:50|189088.7|188963.7|189088.4|188963.4|189088.7|188963.7|189084.4|188959.4|6
1722562560000|2024-08-02 01:36:00|189085.1|188960.1|189091.2|188966.2|189091.7|188966.7|189084.7|188959.7|16
1722562570000|2024-08-02 01:36:10|189091|188966|189098|188973|189098.8|188973.8|189085.2|188960.2|16
1722562580000|2024-08-02 01:36:20|189096|188971|189092.5|188967.5|189096|188971|189085.4|188960.4|18
1722562590000|2024-08-02 01:36:30|189090.7|188965.7|189086.4|188961.4|189094|188969|189086.4|188961.4|13
1722562600000|2024-08-02 01:36:40|189089.2|188964.2|189086.4|188961.4|189089.8|188964.8|189086.4|188961.4|4
1722562610000|2024-08-02 01:36:50|189089.3|188964.3|189093.3|188968.3|189094|188969|189089.1|188964.1|8
1722562620000|2024-08-02 01:37:00|189086.6|188961.6|189094.4|188969.4|189094.4|188969.4|189086.4|188961.4|18
1722562630000|2024-08-02 01:37:10|189092.2|188967.2|189091|188966|189096|188971|189084.8|188959.8|19
1722562640000|2024-08-02 01:37:20|189088.3|188963.3|189086.8|188961.8|189092.1|188967.1|189083.8|188958.8|20
1722562650000|2024-08-02 01:37:30|189083.7|188958.7|189084.8|188959.8|189088|188963|189083.7|188958.7|14
1722562660000|2024-08-02 01:37:40|189087.8|188962.8|189087.3|188962.3|189087.9|188962.9|189075.9|188950.9|15
1722562670000|2024-08-02 01:37:50|189085.9|188960.9|189084.2|188959.2|189087.4|188962.4|189084.2|188959.2|10
1722562680000|2024-08-02 01:38:00|189086.9|188961.9|189087.5|188962.5|189087.8|188962.8|189084.2|188959.2|11
1722562690000|2024-08-02 01:38:10|189084.5|188959.5|189077.7|188952.7|189088.3|188963.3|189073.6|188948.6|19
1722562700000|2024-08-02 01:38:20|189076.3|188951.3|189079|188954|189079|188954|189061.6|188936.6|11
1722562710000|2024-08-02 01:38:30|189077.6|188952.6|189075.8|188950.8|189077.6|188952.6|189071.2|188946.2|5
1722562720000|2024-08-02 01:38:40|189073|188948|189073.6|188948.6|189077|188952|189072.4|188947.4|7
1722562730000|2024-08-02 01:38:50|189076|188951|189073|188948|189076.1|188951.1|189070.4|188945.4|6
1722562740000|2024-08-02 01:39:00|189070.6|188945.6|189067.4|188942.4|189074.2|188949.2|189065.3|188940.3|17
1722562750000|2024-08-02 01:39:10|189068.6|188943.6|189006.8|188881.8|189068.6|188943.6|189006.2|188881.2|18
1722562760000|2024-08-02 01:39:20|189006.2|188881.2|189011.6|188886.6|189013|188888|189005.5|188880.5|21
1722562770000|2024-08-02 01:39:30|189012.7|188887.7|188976.9|188851.9|189015.5|188890.5|188976.9|188851.9|23
1722562780000|2024-08-02 01:39:40|188973.9|188848.9|188970.7|188845.7|188976.9|188851.9|188970.7|188845.7|15
1722562790000|2024-08-02 01:39:50|188971.5|188846.5|188969.8|188844.8|188971.5|188846.5|188969.1|188844.1|14
1722562800000|2024-08-02 01:40:00|188969.3|188844.3|188937.6|188812.6|188969.3|188844.3|188937.5|188812.5|19
1722562810000|2024-08-02 01:40:10|188937.4|188812.4|188935|188810|188938.6|188813.6|188934.9|188809.9|20
1722562820000|2024-08-02 01:40:20|188935.3|188810.3|188936.2|188811.2|188937|188812|188933.6|188808.6|21
1722562830000|2024-08-02 01:40:30|188935.9|188810.9|188951.7|188826.7|188951.7|188826.7|188934.3|188809.3|25
1722562840000|2024-08-02 01:40:40|188950|188825|188939.3|188814.3|188950.1|188825.1|188932.9|188807.9|22
1722562850000|2024-08-02 01:40:50|188940|188815|188935.3|188810.3|188940|188815|188932.3|188807.3|26
1722562860000|2024-08-02 01:41:00|188936.2|188811.2|188940.5|188815.5|188942.6|188817.6|188931.1|188806.1|21
1722562870000|2024-08-02 01:41:10|188937.5|188812.5|188929.9|188804.9|188939|188814|188929.9|188804.9|27
1722562880000|2024-08-02 01:41:20|188933.4|188808.4|188937.7|188812.7|188938.1|188813.1|188931.6|188806.6|12
1722562890000|2024-08-02 01:41:30|188937.9|188812.9|188937.6|188812.6|188938.7|188813.7|188932.5|188807.5|10
1722562900000|2024-08-02 01:41:40|188937.4|188812.4|188911.6|188786.6|188940.5|188815.5|188909.8|188784.8|32
1722562910000|2024-08-02 01:41:50|188910|188785|188920|188795|188920|188795|188907.8|188782.8|15
1722562920000|2024-08-02 01:42:00|188919.4|188794.4|188904.6|188779.6|188919.4|188794.4|188904.6|188779.6|4
1722562930000|2024-08-02 01:42:10|188908.1|188783.1|188905.4|188780.4|188909.7|188784.7|188903.5|188778.5|36
1722562940000|2024-08-02 01:42:20|188906.8|188781.8|188919.3|188794.3|188919.3|188794.3|188905.3|188780.3|11
1722562950000|2024-08-02 01:42:30|188919.6|188794.6|188923.4|188798.4|188925.2|188800.2|188919.6|188794.6|20
1722562960000|2024-08-02 01:42:40|188921.8|188796.8|188920|188795|188923.6|188798.6|188920|188795|21
1722562970000|2024-08-02 01:42:50|188919|188794|188919.3|188794.3|188920.9|188795.9|188919|188794|15
1722562980000|2024-08-02 01:43:00|188919.5|188794.5|188908.9|188783.9|188920.6|188795.6|188901.1|188776.1|21
1722562990000|2024-08-02 01:43:10|188906.6|188781.6|188901.5|188776.5|188908.5|188783.5|188901.5|188776.5|27
1722563000000|2024-08-02 01:43:20|188905|188780|188904.5|188779.5|188906.4|188781.4|188900.9|188775.9|9
1722563010000|2024-08-02 01:43:30|188905.9|188780.9|188870.1|188745.1|188907.7|188782.7|188870.1|188745.1|22
1722563020000|2024-08-02 01:43:40|188871|188746|188871.9|188746.9|188872.9|188747.9|188867.4|188742.4|32
1722563030000|2024-08-02 01:43:50|188872.1|188747.1|188870.9|188745.9|188873.5|188748.5|188869.1|188744.1|32
1722563040000|2024-08-02 01:44:00|188871.4|188746.4|188850.3|188725.3|188871.4|188746.4|188837|188712|26
1722563050000|2024-08-02 01:44:10|188850|188725|188849.2|188724.2|188850|188725|188847.8|188722.8|8
1722563060000|2024-08-02 01:44:20|188848.5|188723.5|188833.9|188708.9|188848.5|188723.5|188830.6|188705.6|28
1722563070000|2024-08-02 01:44:30|188834.7|188709.7|188835.6|188710.6|188835.6|188710.6|188834.1|188709.1|5
1722563080000|2024-08-02 01:44:40|188834.7|188709.7|188831.9|188706.9|188834.7|188709.7|188830.7|188705.7|24
1722563090000|2024-08-02 01:44:50|188831.4|188706.4|188887.6|188762.6|188889.5|188764.5|188831.4|188706.4|22
1722563100000|2024-08-02 01:45:00|188888.1|188763.1|188888.1|188763.1|188890.8|188765.8|188881.9|188756.9|23
1722563110000|2024-08-02 01:45:10|188887.4|188762.4|188890.3|188765.3|188892.1|188767.1|188887.4|188762.4|11
1722563120000|2024-08-02 01:45:20|188889.4|188764.4|188878.4|188753.4|188889.4|188764.4|188878.4|188753.4|16
1722563130000|2024-08-02 01:45:30|188877.3|188752.3|188874.5|188749.5|188878.4|188753.4|188874.5|188749.5|5
1722563140000|2024-08-02 01:45:40|188875.3|188750.3|188876|188751|188878.2|188753.2|188872.1|188747.1|9
1722563150000|2024-08-02 01:45:50|188873.3|188748.3|188865.7|188740.7|188873.3|188748.3|188865.7|188740.7|9
1722563160000|2024-08-02 01:46:00|188864.3|188739.3|188842.2|188717.2|188865.2|188740.2|188842.2|188717.2|24
1722563170000|2024-08-02 01:46:10|188841.2|188716.2|188847.8|188722.8|188850.7|188725.7|188841.2|188716.2|27
1722563180000|2024-08-02 01:46:20|188849.8|188724.8|188848.2|188723.2|188851.6|188726.6|188846.7|188721.7|15
1722563190000|2024-08-02 01:46:30|188849.2|188724.2|188866.3|188741.3|188869.1|188744.1|188849.2|188724.2|18
1722563200000|2024-08-02 01:46:40|188865.9|188740.9|188881|188756|188881|188756|188865|188740|6
1722563210000|2024-08-02 01:46:50|188880.9|188755.9|188877.8|188752.8|188880.9|188755.9|188877.8|188752.8|16
1722563220000|2024-08-02 01:47:00|188878.2|188753.2|188897.6|188772.6|188912.6|188787.6|188878.2|188753.2|23
1722563230000|2024-08-02 01:47:10|188897.9|188772.9|188899|188774|188899.4|188774.4|188897.9|188772.9|7
1722563240000|2024-08-02 01:47:20|188898.8|188773.8|188901|188776|188901.1|188776.1|188898.8|188773.8|10
1722563250000|2024-08-02 01:47:30|188901.1|188776.1|188906.1|188781.1|188909.9|188784.9|188901.1|188776.1|9
1722563260000|2024-08-02 01:47:40|188910.4|188785.4|188912.4|188787.4|188918.1|188793.1|188905.7|188780.7|9
1722563270000|2024-08-02 01:47:50|188912.3|188787.3|188906.7|188781.7|188912.3|188787.3|188899.5|188774.5|21
1722563280000|2024-08-02 01:48:00|188903.3|188778.3|188849.4|188724.4|188904.1|188779.1|188849.2|188724.2|25
1722563290000|2024-08-02 01:48:10|188855.8|188730.8|188876.1|188751.1|188877.2|188752.2|188854.5|188729.5|12
1722563300000|2024-08-02 01:48:20|188877.8|188752.8|188922.1|188797.1|188922.3|188797.3|188876.8|188751.8|13
1722563310000|2024-08-02 01:48:30|188922.6|188797.6|188931.9|188806.9|188931.9|188806.9|188922.6|188797.6|11
1722563320000|2024-08-02 01:48:40|188934.3|188809.3|188931.5|188806.5|188934.3|188809.3|188931.4|188806.4|15
1722563330000|2024-08-02 01:48:50|188933.1|188808.1|188943.5|188818.5|188946.6|188821.6|188931.1|188806.1|19
1722563340000|2024-08-02 01:49:00|188943.3|188818.3|188944.1|188819.1|188944.1|188819.1|188943.2|188818.2|9
1722563350000|2024-08-02 01:49:10|188946.7|188821.7|188944|188819|188946.7|188821.7|188943.5|188818.5|8
1722563360000|2024-08-02 01:49:20|188943.5|188818.5|188940.8|188815.8|188945.2|188820.2|188939.8|188814.8|19
1722563370000|2024-08-02 01:49:30|188939.4|188814.4|188943.5|188818.5|188943.5|188818.5|188928.2|188803.2|21
1722563380000|2024-08-02 01:49:40|188943|188818|188939.5|188814.5|188943|188818|188937.2|188812.2|17
1722563390000|2024-08-02 01:49:50|188940.5|188815.5|188944|188819|188947.9|188822.9|188940.5|188815.5|8
1722563400000|2024-08-02 01:50:00|188946.8|188821.8|188950.9|188825.9|188950.9|188825.9|188946.8|188821.8|7
1722563410000|2024-08-02 01:50:10|188951|188826|188947.7|188822.7|188951|188826|188945.6|188820.6|5
1722563420000|2024-08-02 01:50:20|188945.7|188820.7|188947.8|188822.8|188947.8|188822.8|188943.5|188818.5|4
1722563430000|2024-08-02 01:50:30|188948.4|188823.4|189006.2|188881.2|189006.2|188881.2|188948.4|188823.4|16
1722563440000|2024-08-02 01:50:40|189006.4|188881.4|189021.2|188896.2|189021.8|188896.8|189002.6|188877.6|19
1722563450000|2024-08-02 01:50:50|189020.3|188895.3|189017.9|188892.9|189020.3|188895.3|189011.3|188886.3|17
1722563460000|2024-08-02 01:51:00|189018.3|188893.3|189041.7|188916.7|189060.1|188935.1|189018.3|188893.3|18
1722563470000|2024-08-02 01:51:10|189041.3|188916.3|189041|188916|189041.4|188916.4|189035.4|188910.4|5
1722563480000|2024-08-02 01:51:20|189038.3|188913.3|189006.9|188881.9|189045.3|188920.3|189001.7|188876.7|26
1722563490000|2024-08-02 01:51:30|189008.1|188883.1|189010.2|188885.2|189010.2|188885.2|188998.8|188873.8|16
1722563500000|2024-08-02 01:51:40|189010|188885|189004.6|188879.6|189010|188885|189003.5|188878.5|7
1722563510000|2024-08-02 01:51:50|189011|188886|189010.7|188885.7|189011|188886|189009.5|188884.5|6
1722563520000|2024-08-02 01:52:00|189010.1|188885.1|188991.3|188866.3|189010.1|188885.1|188989.3|188864.3|18
1722563530000|2024-08-02 01:52:10|188992.4|188867.4|189009|188884|189009|188884|188992.4|188867.4|11
1722563540000|2024-08-02 01:52:20|189009.5|188884.5|189009.2|188884.2|189009.5|188884.5|189009.2|188884.2|2
1722563550000|2024-08-02 01:52:30|189010.3|188885.3|189006.5|188881.5|189011.1|188886.1|189003.8|188878.8|14
1722563560000|2024-08-02 01:52:40|189006.3|188881.3|188998.6|188873.6|189006.4|188881.4|188995.3|188870.3|5
1722563570000|2024-08-02 01:52:50|188998.1|188873.1|189011.2|188886.2|189011.2|188886.2|188996.7|188871.7|13
1722563580000|2024-08-02 01:53:00|189011.3|188886.3|189011.4|188886.4|189011.4|188886.4|189008.7|188883.7|4
1722563590000|2024-08-02 01:53:10|189008.8|188883.8|189010.6|188885.6|189010.6|188885.6|189008.8|188883.8|3
1722563600000|2024-08-02 01:53:20|189010.7|188885.7|189009.4|188884.4|189010.7|188885.7|189007.9|188882.9|11
1722563610000|2024-08-02 01:53:30|189009.7|188884.7|189009.5|188884.5|189010.4|188885.4|189007.4|188882.4|9
1722563620000|2024-08-02 01:53:40|189009.7|188884.7|189009.7|188884.7|189009.7|188884.7|189009.7|188884.7|1
1722563630000|2024-08-02 01:53:50|189009.9|188884.9|189031|188906|189033|188908|189008.9|188883.9|5
1722563640000|2024-08-02 01:54:00|189033|188908|189053.4|188928.4|189055.8|188930.8|189031.1|188906.1|9
1722563650000|2024-08-02 01:54:10|189053.3|188928.3|189059.6|188934.6|189059.6|188934.6|189053.3|188928.3|7
1722563660000|2024-08-02 01:54:20|189059.2|188934.2|189059.6|188934.6|189062.5|188937.5|189058.4|188933.4|6
1722563670000|2024-08-02 01:54:30|189059.3|188934.3|189059.3|188934.3|189059.3|188934.3|189059.3|188934.3|1
1722563680000|2024-08-02 01:54:40|189059.1|188934.1|189060.6|188935.6|189063.3|188938.3|189059.1|188934.1|5
1722563690000|2024-08-02 01:54:50|189059.8|188934.8|189058.8|188933.8|189059.8|188934.8|189057.5|188932.5|12
1722563700000|2024-08-02 01:55:00|189060.4|188935.4|189157|189032|189179.1|189054.1|189060.4|188935.4|15
1722563710000|2024-08-02 01:55:10|189155.4|189030.4|189154.4|189029.4|189155.8|189030.8|189150.3|189025.3|19
1722563720000|2024-08-02 01:55:20|189153.6|189028.6|189154.5|189029.5|189155.3|189030.3|189151.4|189026.4|13
1722563730000|2024-08-02 01:55:30|189158.3|189033.3|189159.4|189034.4|189159.4|189034.4|189153.8|189028.8|13
1722563740000|2024-08-02 01:55:40|189170|189045|189170.2|189045.2|189175.9|189050.9|189168.4|189043.4|15
1722563750000|2024-08-02 01:55:50|189170.9|189045.9|189213.5|189088.5|189238|189113|189170.8|189045.8|15
1722563760000|2024-08-02 01:56:00|189217.1|189092.1|189180.8|189055.8|189220.5|189095.5|189177.9|189052.9|22
1722563770000|2024-08-02 01:56:10|189178.5|189053.5|189187.1|189062.1|189187.1|189062.1|189177.7|189052.7|11
1722563780000|2024-08-02 01:56:20|189187.6|189062.6|189200.3|189075.3|189213.5|189088.5|189187.6|189062.6|17
1722563790000|2024-08-02 01:56:30|189201.6|189076.6|189200.7|189075.7|189202.2|189077.2|189199.7|189074.7|12
1722563800000|2024-08-02 01:56:40|189200.2|189075.2|189212.1|189087.1|189212.1|189087.1|189200.2|189075.2|2
1722563810000|2024-08-02 01:56:50|189213.1|189088.1|189213.1|189088.1|189213.1|189088.1|189213.1|189088.1|1
1722563820000|2024-08-02 01:57:00|189214.3|189089.3|189216.2|189091.2|189217.2|189092.2|189214.3|189089.3|3
1722563830000|2024-08-02 01:57:10|189216.6|189091.6|189181.1|189056.1|189216.6|189091.6|189178.2|189053.2|8
1722563840000|2024-08-02 01:57:20|189180.5|189055.5|189189.3|189064.3|189191.4|189066.4|189180.5|189055.5|14
1722563850000|2024-08-02 01:57:30|189187.3|189062.3|189164.2|189039.2|189187.3|189062.3|189160.8|189035.8|16
1722563860000|2024-08-02 01:57:40|189163.6|189038.6|189157.6|189032.6|189163.6|189038.6|189156.5|189031.5|7
1722563870000|2024-08-02 01:57:50|189157.9|189032.9|189155.7|189030.7|189187.6|189062.6|189153.8|189028.8|17
1722563880000|2024-08-02 01:58:00|189156.4|189031.4|189127.6|189002.6|189160.2|189035.2|189127.5|189002.5|15
1722563890000|2024-08-02 01:58:10|189127.2|189002.2|189125.9|189000.9|189128|189003|189125.9|189000.9|17
1722563900000|2024-08-02 01:58:20|189126.4|189001.4|189122.8|188997.8|189128.8|189003.8|189119.3|188994.3|10
1722563910000|2024-08-02 01:58:30|189122.5|188997.5|189121.5|188996.5|189122.7|188997.7|189121.3|188996.3|8
1722563920000|2024-08-02 01:58:40|189120.4|188995.4|189093.1|188968.1|189120.4|188995.4|189093.1|188968.1|10
1722563940000|2024-08-02 01:59:00|189095.6|188970.6|189106|188981|189106|188981|189095.6|188970.6|8
1722563950000|2024-08-02 01:59:10|189107.5|188982.5|189157.3|189032.3|189157.3|189032.3|189107.5|188982.5|13
1722563960000|2024-08-02 01:59:20|189158.5|189033.5|189148|189023|189167.9|189042.9|189144.5|189019.5|21
1722563970000|2024-08-02 01:59:30|189143.9|189018.9|189149.3|189024.3|189149.5|189024.5|189143.9|189018.9|19
1722563980000|2024-08-02 01:59:40|189150.1|189025.1|189151.7|189026.7|189152.9|189027.9|189147.6|189022.6|19
1722563990000|2024-08-02 01:59:50|189150.8|189025.8|189148.4|189023.4|189155.5|189030.5|189147.8|189022.8|25
1722564000000|2024-08-02 02:00:00|189145.3|189020.3|189149.1|189024.1|189149.2|189024.2|189145.3|189020.3|7
1722564010000|2024-08-02 02:00:10|189147.6|189022.6|189121.2|188996.2|189147.6|189022.6|189120.9|188995.9|11
1722564020000|2024-08-02 02:00:20|189123.4|188998.4|189148.4|189023.4|189148.7|189023.7|189123.4|188998.4|18
1722564030000|2024-08-02 02:00:30|189149.4|189024.4|189149.4|189024.4|189149.4|189024.4|189149.4|189024.4|1
1722564040000|2024-08-02 02:00:40|189149.2|189024.2|189148.2|189023.2|189149.2|189024.2|189148.2|189023.2|2
1722564050000|2024-08-02 02:00:50|189147.6|189022.6|189133.4|189008.4|189147.6|189022.6|189132.9|189007.9|3
1722564060000|2024-08-02 02:01:00|189133.8|189008.8|189134|189009|189137.8|189012.8|189132|189007|12
1722564070000|2024-08-02 02:01:10|189133.6|189008.6|189132.5|189007.5|189133.6|189008.6|189129.9|189004.9|4
1722564080000|2024-08-02 02:01:20|189133.3|189008.3|189161.4|189036.4|189165.9|189040.9|189133.3|189008.3|17
1722564090000|2024-08-02 02:01:30|189160.9|189035.9|189161.5|189036.5|189161.5|189036.5|189160.3|189035.3|4
1722564100000|2024-08-02 02:01:40|189161.3|189036.3|189160.8|189035.8|189163.7|189038.7|189160.2|189035.2|7
1722564110000|2024-08-02 02:01:50|189160.3|189035.3|189160.3|189035.3|189160.3|189035.3|189160.3|189035.3|1
1722564120000|2024-08-02 02:02:00|189159.7|189034.7|189135.6|189010.6|189159.7|189034.7|189127.4|189002.4|18
1722564130000|2024-08-02 02:02:10|189149.8|189024.8|189159.9|189034.9|189163.9|189038.9|189149.8|189024.8|17
1722564140000|2024-08-02 02:02:20|189164|189039|189166.2|189041.2|189170.7|189045.7|189159.1|189034.1|19
1722564150000|2024-08-02 02:02:30|189165.5|189040.5|189166.2|189041.2|189175|189050|189162.4|189037.4|13
1722564160000|2024-08-02 02:02:40|189164.5|189039.5|189166.9|189041.9|189174.9|189049.9|189163.6|189038.6|11
1722564170000|2024-08-02 02:02:50|189168.3|189043.3|189169.7|189044.7|189178.9|189053.9|189168.2|189043.2|5
1722564180000|2024-08-02 02:03:00|189168.8|189043.8|189172|189047|189172|189047|189168.2|189043.2|8
1722564190000|2024-08-02 02:03:10|189169|189044|189189.9|189064.9|189193|189068|189169|189044|6
1722564200000|2024-08-02 02:03:20|189188.3|189063.3|189188.2|189063.2|189188.3|189063.3|189188.2|189063.2|2
1722564210000|2024-08-02 02:03:30|189189.2|189064.2|189191.1|189066.1|189191.1|189066.1|189189.2|189064.2|4
1722564220000|2024-08-02 02:03:40|189189.4|189064.4|189182.5|189057.5|189189.4|189064.4|189179.9|189054.9|23
1722564230000|2024-08-02 02:03:50|189183.5|189058.5|189286|189161|189287.1|189162.1|189183|189058|14
1722564240000|2024-08-02 02:04:00|189284.5|189159.5|189261.9|189136.9|189284.5|189159.5|189258.9|189133.9|10
1722564250000|2024-08-02 02:04:10|189262.1|189137.1|189262.8|189137.8|189262.8|189137.8|189260.9|189135.9|7
1722564260000|2024-08-02 02:04:20|189262|189137|189262.7|189137.7|189263.5|189138.5|189259.8|189134.8|11
1722564270000|2024-08-02 02:04:30|189263.2|189138.2|189262.7|189137.7|189275.5|189150.5|189262.7|189137.7|10
1722564280000|2024-08-02 02:04:40|189260.9|189135.9|189263.8|189138.8|189267.2|189142.2|189260.6|189135.6|6
1722564290000|2024-08-02 02:04:50|189263.5|189138.5|189273|189148|189273|189148|189263|189138|8
1722564300000|2024-08-02 02:05:00|189272.6|189147.6|189262.7|189137.7|189272.6|189147.6|189261.1|189136.1|6
1722564310000|2024-08-02 02:05:10|189269.7|189144.7|189254.1|189129.1|189269.7|189144.7|189252.1|189127.1|8
1722564320000|2024-08-02 02:05:20|189254.6|189129.6|189262.8|189137.8|189279.7|189154.7|189254.6|189129.6|10
1722564330000|2024-08-02 02:05:30|189262|189137|189279.4|189154.4|189282.3|189157.3|189261.8|189136.8|18
1722564340000|2024-08-02 02:05:40|189278.3|189153.3|189278|189153|189278.3|189153.3|189268.3|189143.3|6
1722564350000|2024-08-02 02:05:50|189275.5|189150.5|189275.4|189150.4|189276.1|189151.1|189275.4|189150.4|4
1722564360000|2024-08-02 02:06:00|189276.6|189151.6|189263.2|189138.2|189276.6|189151.6|189263.2|189138.2|6
1722564370000|2024-08-02 02:06:10|189262.7|189137.7|189262.3|189137.3|189262.7|189137.7|189262.3|189137.3|2
1722564380000|2024-08-02 02:06:20|189260.8|189135.8|189258.1|189133.1|189260.8|189135.8|189245.7|189120.7|10
1722564390000|2024-08-02 02:06:30|189258.4|189133.4|189263.5|189138.5|189263.6|189138.6|189258.4|189133.4|8
1722564400000|2024-08-02 02:06:40|189263|189138|189264.1|189139.1|189265.3|189140.3|189263|189138|5
1722564410000|2024-08-02 02:06:50|189264|189139|189261.8|189136.8|189264|189139|189261.8|189136.8|4
1722564420000|2024-08-02 02:07:00|189263.1|189138.1|189264|189139|189265.2|189140.2|189263|189138|7
1722564430000|2024-08-02 02:07:10|189262.8|189137.8|189263.3|189138.3|189263.7|189138.7|189261.9|189136.9|10
1722564440000|2024-08-02 02:07:20|189263.7|189138.7|189263.7|189138.7|189263.7|189138.7|189263.4|189138.4|3
1722564450000|2024-08-02 02:07:30|189259.6|189134.6|189258.8|189133.8|189259.6|189134.6|189257|189132|5
1722564470000|2024-08-02 02:07:50|189260|189135|189261.2|189136.2|189264|189139|189260|189135|7
1722564480000|2024-08-02 02:08:00|189260.7|189135.7|189259.5|189134.5|189260.7|189135.7|189257.3|189132.3|4
1722564500000|2024-08-02 02:08:20|189255.7|189130.7|189225|189100|189262.1|189137.1|189225|189100|15
1722564510000|2024-08-02 02:08:30|189224.7|189099.7|189226.4|189101.4|189226.6|189101.6|189224.7|189099.7|4
1722564520000|2024-08-02 02:08:40|189226.8|189101.8|189201.3|189076.3|189229|189104|189198.7|189073.7|13
1722564530000|2024-08-02 02:08:50|189201|189076|189200.2|189075.2|189201|189076|189197.5|189072.5|14
1722564540000|2024-08-02 02:09:00|189197.7|189072.7|189201.4|189076.4|189203.6|189078.6|189197.1|189072.1|16
1722564550000|2024-08-02 02:09:10|189197.9|189072.9|189198.3|189073.3|189204.3|189079.3|189194.9|189069.9|30
1722564560000|2024-08-02 02:09:20|189193.1|189068.1|189201.1|189076.1|189202.4|189077.4|189191.7|189066.7|25
1722564570000|2024-08-02 02:09:30|189198|189073|189201.7|189076.7|189202.2|189077.2|189197.3|189072.3|25
1722564580000|2024-08-02 02:09:40|189202.5|189077.5|189225.6|189100.6|189228.8|189103.8|189198.4|189073.4|29
1722564590000|2024-08-02 02:09:50|189223.4|189098.4|189224.8|189099.8|189227.2|189102.2|189223.4|189098.4|28
1722564600000|2024-08-02 02:10:00|189225.8|189100.8|189226.3|189101.3|189227.4|189102.4|189221.8|189096.8|21
1722564610000|2024-08-02 02:10:10|189224.3|189099.3|189227.7|189102.7|189227.9|189102.9|189221.6|189096.6|20
1722564620000|2024-08-02 02:10:20|189227.2|189102.2|189268.8|189143.8|189269.3|189144.3|189223|189098|10
1722564630000|2024-08-02 02:10:30|189269.3|189144.3|189255.4|189130.4|189269.5|189144.5|189255.4|189130.4|6
1722564640000|2024-08-02 02:10:40|189255.2|189130.2|189297|189172|189297|189172|189255.2|189130.2|12
1722564650000|2024-08-02 02:10:50|189312.4|189187.4|189309.7|189184.7|189312.5|189187.5|189309.7|189184.7|4
1722564660000|2024-08-02 02:11:00|189308.2|189183.2|189261.6|189136.6|189308.2|189183.2|189261.5|189136.5|12
1722564670000|2024-08-02 02:11:10|189261.9|189136.9|189262|189137|189262|189137|189259.6|189134.6|6
1722564680000|2024-08-02 02:11:20|189262.4|189137.4|189299.9|189174.9|189299.9|189174.9|189262.4|189137.4|9
1722564690000|2024-08-02 02:11:30|189300.8|189175.8|189330.7|189205.7|189332|189207|189300.8|189175.8|11
1722564700000|2024-08-02 02:11:40|189330.2|189205.2|189298.6|189173.6|189330.2|189205.2|189298.6|189173.6|13
1722564710000|2024-08-02 02:11:50|189301.8|189176.8|189304|189179|189306.9|189181.9|189298.7|189173.7|13
1722564720000|2024-08-02 02:12:00|189300.5|189175.5|189302.4|189177.4|189302.5|189177.5|189298.1|189173.1|9
1722564730000|2024-08-02 02:12:10|189299|189174|189302.3|189177.3|189312.4|189187.4|189299|189174|19
1722564740000|2024-08-02 02:12:20|189305.8|189180.8|189307.5|189182.5|189312.4|189187.4|189298.9|189173.9|32
1722564750000|2024-08-02 02:12:30|189307|189182|189315.1|189190.1|189315.7|189190.7|189303.4|189178.4|26
1722564760000|2024-08-02 02:12:40|189321.8|189196.8|189321.1|189196.1|189323.1|189198.1|189316.3|189191.3|17
1722564770000|2024-08-02 02:12:50|189320.8|189195.8|189319.2|189194.2|189321.1|189196.1|189314.8|189189.8|13
1722564780000|2024-08-02 02:13:00|189319.4|189194.4|189316.8|189191.8|189319.4|189194.4|189312.9|189187.9|17
1722564790000|2024-08-02 02:13:10|189312.5|189187.5|189322.2|189197.2|189327.5|189202.5|189312.5|189187.5|20
1722564800000|2024-08-02 02:13:20|189320.1|189195.1|189325|189200|189329.9|189204.9|189320.1|189195.1|18
1722564810000|2024-08-02 02:13:30|189324.5|189199.5|189321.5|189196.5|189324.5|189199.5|189320.9|189195.9|7
1722564820000|2024-08-02 02:13:40|189322.2|189197.2|189325.2|189200.2|189326.2|189201.2|189322.2|189197.2|5
1722564830000|2024-08-02 02:13:50|189327|189202|189325.4|189200.4|189327|189202|189325.2|189200.2|3
1722564840000|2024-08-02 02:14:00|189327.4|189202.4|189327.7|189202.7|189327.9|189202.9|189324.5|189199.5|8
1722564850000|2024-08-02 02:14:10|189326|189201|189329.1|189204.1|189329.1|189204.1|189326|189201|4
1722564860000|2024-08-02 02:14:20|189326.6|189201.6|189326.6|189201.6|189329.1|189204.1|189326.6|189201.6|3
1722564870000|2024-08-02 02:14:30|189326.3|189201.3|189336.2|189211.2|189337.2|189212.2|189326.3|189201.3|8
1722564880000|2024-08-02 02:14:40|189331.6|189206.6|189325.2|189200.2|189331.6|189206.6|189325.2|189200.2|5
1722564890000|2024-08-02 02:14:50|189324.2|189199.2|189321.9|189196.9|189331.4|189206.4|189321.9|189196.9|11
1722564900000|2024-08-02 02:15:00|189328|189203|189328.6|189203.6|189331.7|189206.7|189325.9|189200.9|21
1722564910000|2024-08-02 02:15:10|189324.1|189199.1|189314|189189|189324.1|189199.1|189309.3|189184.3|7
1722564930000|2024-08-02 02:15:30|189312.4|189187.4|189313.8|189188.8|189313.8|189188.8|189312.4|189187.4|2
1722564940000|2024-08-02 02:15:40|189312.2|189187.2|189319|189194|189319|189194|189312.2|189187.2|13
1722564950000|2024-08-02 02:15:50|189318.6|189193.6|189314.6|189189.6|189320.6|189195.6|189310.2|189185.2|12
1722564960000|2024-08-02 02:16:00|189313|189188|189314.7|189189.7|189315.9|189190.9|189312.4|189187.4|15
1722564970000|2024-08-02 02:16:10|189314.2|189189.2|189312.5|189187.5|189315.8|189190.8|189310|189185|17
1722564980000|2024-08-02 02:16:20|189313.9|189188.9|189314.4|189189.4|189315.7|189190.7|189308.9|189183.9|20
1722564990000|2024-08-02 02:16:30|189313.7|189188.7|189313.2|189188.2|189315.4|189190.4|189311.5|189186.5|18
1722565000000|2024-08-02 02:16:40|189311.9|189186.9|189311.8|189186.8|189313.4|189188.4|189307.7|189182.7|13
1722565010000|2024-08-02 02:16:50|189313|189188|189313.8|189188.8|189315|189190|189310.7|189185.7|7
1722565020000|2024-08-02 02:17:00|189315.2|189190.2|189315.2|189190.2|189315.2|189190.2|189313.2|189188.2|7
1722565030000|2024-08-02 02:17:10|189313.2|189188.2|189313.9|189188.9|189316.5|189191.5|189312.1|189187.1|16
1722565040000|2024-08-02 02:17:20|189312.7|189187.7|189317.8|189192.8|189321.8|189196.8|189312.6|189187.6|17
1722565050000|2024-08-02 02:17:30|189316|189191|189324.3|189199.3|189324.3|189199.3|189313.7|189188.7|13
1722565060000|2024-08-02 02:17:40|189323.7|189198.7|189309.7|189184.7|189323.7|189198.7|189309.7|189184.7|17
1722565070000|2024-08-02 02:17:50|189311|189186|189317.2|189192.2|189318.5|189193.5|189311|189186|25
1722565080000|2024-08-02 02:18:00|189321.1|189196.1|189329.4|189204.4|189329.5|189204.5|189321.1|189196.1|8
1722565090000|2024-08-02 02:18:10|189327.3|189202.3|189317.8|189192.8|189329.7|189204.7|189317.8|189192.8|11
1722565100000|2024-08-02 02:18:20|189317.1|189192.1|189343.4|189218.4|189344.2|189219.2|189317.1|189192.1|17
1722565110000|2024-08-02 02:18:30|189349.9|189224.9|189342.5|189217.5|189351.1|189226.1|189342.5|189217.5|11
1722565120000|2024-08-02 02:18:40|189340.8|189215.8|189340.1|189215.1|189342.2|189217.2|189338.1|189213.1|12
1722565130000|2024-08-02 02:18:50|189339.5|189214.5|189351.7|189226.7|189351.7|189226.7|189339.5|189214.5|11
1722565140000|2024-08-02 02:19:00|189355.5|189230.5|189395.4|189270.4|189399.6|189274.6|189354.3|189229.3|22
1722565150000|2024-08-02 02:19:10|189394.4|189269.4|189397.2|189272.2|189400|189275|189394.1|189269.1|17
1722565160000|2024-08-02 02:19:20|189397.1|189272.1|189396.5|189271.5|189399.5|189274.5|189396.5|189271.5|9
1722565170000|2024-08-02 02:19:30|189398.2|189273.2|189395.9|189270.9|189407.5|189282.5|189395.1|189270.1|10
1722565180000|2024-08-02 02:19:40|189397.8|189272.8|189395.6|189270.6|189404.8|189279.8|189395.6|189270.6|18
1722565190000|2024-08-02 02:19:50|189394.9|189269.9|189394.9|189269.9|189395.6|189270.6|189394.9|189269.9|17
1722565200000|2024-08-02 02:20:00|189395|189270|189394.9|189269.9|189395.7|189270.7|189394.9|189269.9|3
1722565210000|2024-08-02 02:20:10|189395.7|189270.7|189394.3|189269.3|189397.2|189272.2|189394.3|189269.3|9
1722565220000|2024-08-02 02:20:20|189395.6|189270.6|189409.1|189284.1|189441.6|189316.6|189395.6|189270.6|22
1722565230000|2024-08-02 02:20:30|189411.3|189286.3|189408.6|189283.6|189424.2|189299.2|189407.2|189282.2|16
1722565240000|2024-08-02 02:20:40|189407.5|189282.5|189404.9|189279.9|189407.5|189282.5|189404.9|189279.9|3
1722565250000|2024-08-02 02:20:50|189406.2|189281.2|189404.4|189279.4|189406.3|189281.3|189404.4|189279.4|4
1722565260000|2024-08-02 02:21:00|189403.1|189278.1|189403.3|189278.3|189405.4|189280.4|189403.1|189278.1|3
1722565280000|2024-08-02 02:21:20|189402.5|189277.5|189397.1|189272.1|189402.5|189277.5|189394.4|189269.4|8
1722565290000|2024-08-02 02:21:30|189397.9|189272.9|189405|189280|189405|189280|189397.9|189272.9|2
1722565300000|2024-08-02 02:21:40|189403.7|189278.7|189405.4|189280.4|189405.4|189280.4|189403.7|189278.7|4
1722565310000|2024-08-02 02:21:50|189405.9|189280.9|189406.9|189281.9|189406.9|189281.9|189405.9|189280.9|3
1722565320000|2024-08-02 02:22:00|189407.4|189282.4|189413.8|189288.8|189447.3|189322.3|189407.4|189282.4|10
1722565330000|2024-08-02 02:22:10|189413.1|189288.1|189425.8|189300.8|189427.8|189302.8|189413.1|189288.1|8
1722565340000|2024-08-02 02:22:20|189429.2|189304.2|189514.3|189389.3|189519.2|189394.2|189429.2|189304.2|32
1722565350000|2024-08-02 02:22:30|189515.6|189390.6|189656.6|189531.6|189658.5|189533.5|189514|189389|26
1722565360000|2024-08-02 02:22:40|189655.9|189530.9|189618.1|189493.1|189655.9|189530.9|189618.1|189493.1|25
1722565370000|2024-08-02 02:22:50|189616.6|189491.6|189606.9|189481.9|189616.6|189491.6|189606.9|189481.9|12
1722565380000|2024-08-02 02:23:00|189605.9|189480.9|189592.4|189467.4|189608.3|189483.3|189553.6|189428.6|26
1722565390000|2024-08-02 02:23:10|189594.1|189469.1|189532|189407|189594.1|189469.1|189531.7|189406.7|17
1722565400000|2024-08-02 02:23:20|189523.3|189398.3|189453.8|189328.8|189523.3|189398.3|189453.8|189328.8|19
1722565410000|2024-08-02 02:23:30|189453.2|189328.2|189494.8|189369.8|189512.3|189387.3|189451.6|189326.6|27
1722565420000|2024-08-02 02:23:40|189497.4|189372.4|189510.7|189385.7|189510.9|189385.9|189497.4|189372.4|23
1722565430000|2024-08-02 02:23:50|189511.1|189386.1|189509.9|189384.9|189512.9|189387.9|189509.9|189384.9|15
1722565440000|2024-08-02 02:24:00|189509.5|189384.5|189457.4|189332.4|189510.1|189385.1|189453.2|189328.2|22
1722565450000|2024-08-02 02:24:10|189455.2|189330.2|189459.4|189334.4|189459.4|189334.4|189455.2|189330.2|8
1722565460000|2024-08-02 02:24:20|189460.1|189335.1|189466.3|189341.3|189466.8|189341.8|189457|189332|18
1722565470000|2024-08-02 02:24:30|189466|189341|189505.7|189380.7|189514.3|189389.3|189461.6|189336.6|29
1722565480000|2024-08-02 02:24:40|189505.5|189380.5|189511.5|189386.5|189512.9|189387.9|189487.5|189362.5|29
1722565490000|2024-08-02 02:24:50|189510.7|189385.7|189509.5|189384.5|189510.7|189385.7|189505.1|189380.1|14
1722565500000|2024-08-02 02:25:00|189507.8|189382.8|189482.3|189357.3|189507.8|189382.8|189480.7|189355.7|17
1722565510000|2024-08-02 02:25:10|189480.5|189355.5|189476|189351|189480.5|189355.5|189448.1|189323.1|25
1722565520000|2024-08-02 02:25:20|189475.7|189350.7|189505|189380|189507.3|189382.3|189475.7|189350.7|14
1722565530000|2024-08-02 02:25:30|189504.7|189379.7|189509|189384|189511.4|189386.4|189502.1|189377.1|20
1722565540000|2024-08-02 02:25:40|189508.7|189383.7|189505.2|189380.2|189508.7|189383.7|189497.3|189372.3|18
1722565550000|2024-08-02 02:25:50|189504.3|189379.3|189497|189372|189510.5|189385.5|189497|189372|12
1722565560000|2024-08-02 02:26:00|189496.2|189371.2|189479.8|189354.8|189496.2|189371.2|189477.5|189352.5|17
1722565570000|2024-08-02 02:26:10|189479.7|189354.7|189453.1|189328.1|189479.7|189354.7|189449.4|189324.4|20
1722565580000|2024-08-02 02:26:20|189453.7|189328.7|189496.2|189371.2|189496.2|189371.2|189453.7|189328.7|16
1722565590000|2024-08-02 02:26:30|189497|189372|189486.4|189361.4|189497|189372|189486.4|189361.4|4
1722565600000|2024-08-02 02:26:40|189486.2|189361.2|189485.4|189360.4|189486.2|189361.2|189485.4|189360.4|2
1722565610000|2024-08-02 02:26:50|189485.2|189360.2|189483.6|189358.6|189485.3|189360.3|189483.4|189358.4|6
1722565620000|2024-08-02 02:27:00|189483.8|189358.8|189485.3|189360.3|189498.1|189373.1|189483.8|189358.8|15
1722565630000|2024-08-02 02:27:10|189485|189360|189482.8|189357.8|189485|189360|189482.8|189357.8|4
1722565640000|2024-08-02 02:27:20|189483.5|189358.5|189478.7|189353.7|189483.5|189358.5|189478.7|189353.7|4
1722565650000|2024-08-02 02:27:30|189478.2|189353.2|189484.1|189359.1|189494.8|189369.8|189459|189334|19
1722565660000|2024-08-02 02:27:40|189483.7|189358.7|189443.4|189318.4|189483.7|189358.7|189443.4|189318.4|20
1722565670000|2024-08-02 02:27:50|189441.8|189316.8|189441.5|189316.5|189441.8|189316.8|189441.5|189316.5|2
1722565680000|2024-08-02 02:28:00|189442|189317|189441|189316|189442|189317|189441|189316|6
1722565690000|2024-08-02 02:28:10|189441.3|189316.3|189440.5|189315.5|189441.3|189316.3|189440.5|189315.5|3
1722565700000|2024-08-02 02:28:20|189439.1|189314.1|189446|189321|189448.8|189323.8|189439|189314|7
1722565710000|2024-08-02 02:28:30|189445.3|189320.3|189440|189315|189445.3|189320.3|189439.9|189314.9|7
1722565720000|2024-08-02 02:28:40|189440.3|189315.3|189441.2|189316.2|189441.2|189316.2|189440.3|189315.3|3
1722565730000|2024-08-02 02:28:50|189440.9|189315.9|189427.2|189302.2|189442.9|189317.9|189421.1|189296.1|12
1722565740000|2024-08-02 02:29:00|189430.7|189305.7|189427|189302|189434.4|189309.4|189421.6|189296.6|27
1722565750000|2024-08-02 02:29:10|189425|189300|189423.8|189298.8|189430.9|189305.9|189422.3|189297.3|16
1722565760000|2024-08-02 02:29:20|189423.7|189298.7|189443.3|189318.3|189444.7|189319.7|189423.7|189298.7|15
1722565770000|2024-08-02 02:29:30|189441.6|189316.6|189440.5|189315.5|189444.8|189319.8|189438.9|189313.9|16
1722565780000|2024-08-02 02:29:40|189440.3|189315.3|189437.2|189312.2|189440.3|189315.3|189437.2|189312.2|5
1722565790000|2024-08-02 02:29:50|189436.9|189311.9|189412.7|189287.7|189436.9|189311.9|189409.8|189284.8|20
1722565800000|2024-08-02 02:30:00|189410.2|189285.2|189403.2|189278.2|189410.2|189285.2|189386.4|189261.4|22
1722565810000|2024-08-02 02:30:10|189402.9|189277.9|189416.5|189291.5|189416.5|189291.5|189402.9|189277.9|12
1722565820000|2024-08-02 02:30:20|189416.2|189291.2|189396.1|189271.1|189416.2|189291.2|189387.4|189262.4|17
1722565830000|2024-08-02 02:30:30|189396.4|189271.4|189368|189243|189398.5|189273.5|189368|189243|17
1722565840000|2024-08-02 02:30:40|189368.2|189243.2|189369.4|189244.4|189371.8|189246.8|189368.2|189243.2|7
1722565850000|2024-08-02 02:30:50|189368.8|189243.8|189298.2|189173.2|189369|189244|189292|189167|16
1722565860000|2024-08-02 02:31:00|189296.1|189171.1|189291.3|189166.3|189305.9|189180.9|189290.1|189165.1|14
1722565870000|2024-08-02 02:31:10|189291.9|189166.9|189290.8|189165.8|189304.3|189179.3|189290.4|189165.4|11
1722565880000|2024-08-02 02:31:20|189290.6|189165.6|189296.3|189171.3|189298.5|189173.5|189289.4|189164.4|10
1722565890000|2024-08-02 02:31:30|189298.8|189173.8|189312.2|189187.2|189320.7|189195.7|189298.8|189173.8|14
1722565900000|2024-08-02 02:31:40|189311|189186|189314.4|189189.4|189314.4|189189.4|189309.3|189184.3|10
1722565910000|2024-08-02 02:31:50|189314.2|189189.2|189318.7|189193.7|189319.6|189194.6|189309.7|189184.7|15
1722565920000|2024-08-02 02:32:00|189319.3|189194.3|189336.2|189211.2|189336.2|189211.2|189318.1|189193.1|14
1722565930000|2024-08-02 02:32:10|189333.2|189208.2|189334.6|189209.6|189336.6|189211.6|189333.2|189208.2|16
1722565940000|2024-08-02 02:32:20|189335.2|189210.2|189331.6|189206.6|189335.6|189210.6|189331.2|189206.2|16
1722565950000|2024-08-02 02:32:30|189331.4|189206.4|189284|189159|189331.7|189206.7|189282.8|189157.8|25
1722565960000|2024-08-02 02:32:40|189285.3|189160.3|189292.8|189167.8|189293.1|189168.1|189285.3|189160.3|6
1722565970000|2024-08-02 02:32:50|189293.3|189168.3|189290.9|189165.9|189293.8|189168.8|189286.6|189161.6|16
1722565980000|2024-08-02 02:33:00|189289.9|189164.9|189271.5|189146.5|189290.5|189165.5|189271.5|189146.5|17
1722565990000|2024-08-02 02:33:10|189272.5|189147.5|189276.7|189151.7|189282|189157|189272.5|189147.5|15
1722566000000|2024-08-02 02:33:20|189277.7|189152.7|189281.6|189156.6|189285.6|189160.6|189277.7|189152.7|19
1722566010000|2024-08-02 02:33:30|189282.1|189157.1|189333.8|189208.8|189333.8|189208.8|189282.1|189157.1|10
1722566020000|2024-08-02 02:33:40|189334.3|189209.3|189330.9|189205.9|189334.3|189209.3|189325.7|189200.7|9
1722566030000|2024-08-02 02:33:50|189330.8|189205.8|189330.2|189205.2|189330.8|189205.8|189320.3|189195.3|20
1722566040000|2024-08-02 02:34:00|189330.6|189205.6|189331.3|189206.3|189332|189207|189330.6|189205.6|7
1722566050000|2024-08-02 02:34:10|189331.7|189206.7|189330.4|189205.4|189332|189207|189327.7|189202.7|7
1722566060000|2024-08-02 02:34:20|189332.1|189207.1|189342.8|189217.8|189344.6|189219.6|189332.1|189207.1|10
1722566070000|2024-08-02 02:34:30|189345.6|189220.6|189400.8|189275.8|189403.2|189278.2|189345.6|189220.6|17
1722566080000|2024-08-02 02:34:40|189379.9|189254.9|189367.8|189242.8|189382.3|189257.3|189366.9|189241.9|17
1722566090000|2024-08-02 02:34:50|189362.5|189237.5|189354.3|189229.3|189365.5|189240.5|189351.9|189226.9|18
1722566100000|2024-08-02 02:35:00|189347.8|189222.8|189321.6|189196.6|189347.8|189222.8|189305|189180|33
1722566110000|2024-08-02 02:35:10|189317.1|189192.1|189309.9|189184.9|189317.1|189192.1|189304.6|189179.6|17
1722566120000|2024-08-02 02:35:20|189307.5|189182.5|189303.7|189178.7|189308.7|189183.7|189303.7|189178.7|16
1722566130000|2024-08-02 02:35:30|189305|189180|189303.6|189178.6|189305.8|189180.8|189303.6|189178.6|11
1722566140000|2024-08-02 02:35:40|189304|189179|189300.1|189175.1|189304.7|189179.7|189293.1|189168.1|22
1722566150000|2024-08-02 02:35:50|189300.8|189175.8|189334.8|189209.8|189337.4|189212.4|189300.8|189175.8|20
1722566160000|2024-08-02 02:36:00|189336.5|189211.5|189327.9|189202.9|189337.6|189212.6|189327.9|189202.9|20
1722566170000|2024-08-02 02:36:10|189327|189202|189336.2|189211.2|189336.2|189211.2|189325.4|189200.4|7
1722566180000|2024-08-02 02:36:20|189333.4|189208.4|189326.4|189201.4|189333.7|189208.7|189325.7|189200.7|22
1722566190000|2024-08-02 02:36:30|189327.1|189202.1|189338.7|189213.7|189346.7|189221.7|189327.1|189202.1|22
1722566200000|2024-08-02 02:36:40|189337.1|189212.1|189337.5|189212.5|189338.8|189213.8|189335.8|189210.8|13
1722566210000|2024-08-02 02:36:50|189339.4|189214.4|189351.5|189226.5|189351.5|189226.5|189336.9|189211.9|10
1722566220000|2024-08-02 02:37:00|189349.5|189224.5|189328.4|189203.4|189351.5|189226.5|189328.4|189203.4|36
1722566230000|2024-08-02 02:37:10|189326|189201|189310.2|189185.2|189326|189201|189310.2|189185.2|29
1722566240000|2024-08-02 02:37:20|189309.5|189184.5|189304.3|189179.3|189309.5|189184.5|189299.6|189174.6|23
1722566250000|2024-08-02 02:37:30|189301.6|189176.6|189294.5|189169.5|189304.6|189179.6|189293.8|189168.8|25
1722566260000|2024-08-02 02:37:40|189293.5|189168.5|189288.5|189163.5|189296.2|189171.2|189288.5|189163.5|17
1722566270000|2024-08-02 02:37:50|189287.9|189162.9|189280.3|189155.3|189287.9|189162.9|189279.5|189154.5|22
1722566280000|2024-08-02 02:38:00|189289.2|189164.2|189276.4|189151.4|189293.8|189168.8|189275.6|189150.6|23
1722566290000|2024-08-02 02:38:10|189278.5|189153.5|189282.6|189157.6|189285.6|189160.6|189275.1|189150.1|24
1722566300000|2024-08-02 02:38:20|189283.2|189158.2|189288.8|189163.8|189295.3|189170.3|189282.5|189157.5|25
1722566310000|2024-08-02 02:38:30|189293.4|189168.4|189308.2|189183.2|189310.6|189185.6|189288.9|189163.9|22
1722566320000|2024-08-02 02:38:40|189311.1|189186.1|189325.9|189200.9|189330.7|189205.7|189311.1|189186.1|23
1722566330000|2024-08-02 02:38:50|189326.4|189201.4|189313.5|189188.5|189326.4|189201.4|189299.5|189174.5|26
1722566340000|2024-08-02 02:39:00|189314|189189|189348.8|189223.8|189348.8|189223.8|189314|189189|12
1722566350000|2024-08-02 02:39:10|189349.3|189224.3|189350.3|189225.3|189354.9|189229.9|189347.5|189222.5|21
1722566360000|2024-08-02 02:39:20|189349.1|189224.1|189337.9|189212.9|189354|189229|189336.5|189211.5|20
1722566370000|2024-08-02 02:39:30|189338|189213|189346.6|189221.6|189349.2|189224.2|189338|189213|22
1722566380000|2024-08-02 02:39:40|189345.6|189220.6|189354.1|189229.1|189355.3|189230.3|189342.8|189217.8|23
1722566390000|2024-08-02 02:39:50|189354.3|189229.3|189345.6|189220.6|189354.9|189229.9|189344.9|189219.9|20
1722566400000|2024-08-02 02:40:00|189348.6|189223.6|189342.5|189217.5|189355.3|189230.3|189342.5|189217.5|14
1722566410000|2024-08-02 02:40:10|189343.4|189218.4|189357.4|189232.4|189357.4|189232.4|189339.6|189214.6|16
1722566420000|2024-08-02 02:40:20|189356.8|189231.8|189357.6|189232.6|189357.6|189232.6|189356.8|189231.8|2
1722566430000|2024-08-02 02:40:30|189358.4|189233.4|189376.5|189251.5|189376.5|189251.5|189358.4|189233.4|7
1722566440000|2024-08-02 02:40:40|189372.7|189247.7|189371.8|189246.8|189376.5|189251.5|189371.8|189246.8|7
1722566450000|2024-08-02 02:40:50|189376|189251|189373.9|189248.9|189378.2|189253.2|189371.2|189246.2|7
1722566460000|2024-08-02 02:41:00|189373.3|189248.3|189365.6|189240.6|189380.6|189255.6|189364.2|189239.2|26
1722566470000|2024-08-02 02:41:10|189365.9|189240.9|189365.9|189240.9|189373.8|189248.8|189363.6|189238.6|18
1722566480000|2024-08-02 02:41:20|189367.7|189242.7|189368.3|189243.3|189369.3|189244.3|189364.7|189239.7|22
1722566490000|2024-08-02 02:41:30|189365.7|189240.7|189362.2|189237.2|189368.3|189243.3|189362.2|189237.2|16
1722566500000|2024-08-02 02:41:40|189362|189237|189366.1|189241.1|189369.1|189244.1|189362|189237|14
1722566510000|2024-08-02 02:41:50|189362.5|189237.5|189360.8|189235.8|189365.8|189240.8|189360.8|189235.8|8
1722566520000|2024-08-02 02:42:00|189361.4|189236.4|189370.3|189245.3|189370.3|189245.3|189361.4|189236.4|8
1722566530000|2024-08-02 02:42:10|189369.7|189244.7|189363.9|189238.9|189369.7|189244.7|189363.9|189238.9|4
1722566540000|2024-08-02 02:42:20|189363.8|189238.8|189372.2|189247.2|189374.3|189249.3|189363.8|189238.8|12
1722566550000|2024-08-02 02:42:30|189371.5|189246.5|189363.2|189238.2|189371.5|189246.5|189363.2|189238.2|12
1722566560000|2024-08-02 02:42:40|189363.4|189238.4|189365.5|189240.5|189366.6|189241.6|189361.8|189236.8|13
1722566570000|2024-08-02 02:42:50|189364.8|189239.8|189329|189204|189364.8|189239.8|189329|189204|27
1722566580000|2024-08-02 02:43:00|189328.7|189203.7|189314.9|189189.9|189329|189204|189310.1|189185.1|23
1722566590000|2024-08-02 02:43:10|189315.1|189190.1|189312.5|189187.5|189324|189199|189312.5|189187.5|26
1722566600000|2024-08-02 02:43:20|189312.9|189187.9|189314.6|189189.6|189318|189193|189312.2|189187.2|18
1722566610000|2024-08-02 02:43:30|189315.4|189190.4|189304.4|189179.4|189315.4|189190.4|189301.7|189176.7|16
1722566620000|2024-08-02 02:43:40|189305.4|189180.4|189314|189189|189316.3|189191.3|189303.5|189178.5|14
1722566630000|2024-08-02 02:43:50|189314.7|189189.7|189302|189177|189314.7|189189.7|189300.9|189175.9|22
1722566640000|2024-08-02 02:44:00|189302.9|189177.9|189240.4|189115.4|189311.5|189186.5|189240.4|189115.4|14
1722566650000|2024-08-02 02:44:10|189239.8|189114.8|189224|189099|189239.8|189114.8|189223.1|189098.1|27
1722566660000|2024-08-02 02:44:20|189220.7|189095.7|189257.1|189132.1|189261.7|189136.7|189213.4|189088.4|23
1722566670000|2024-08-02 02:44:30|189257.2|189132.2|189261.8|189136.8|189273.5|189148.5|189257.2|189132.2|14
1722566680000|2024-08-02 02:44:40|189260.7|189135.7|189260|189135|189264|189139|189260|189135|17
1722566690000|2024-08-02 02:44:50|189260.5|189135.5|189262.1|189137.1|189265.8|189140.8|189258.8|189133.8|20
1722566700000|2024-08-02 02:45:00|189259.3|189134.3|189271.5|189146.5|189272|189147|189258.8|189133.8|25
1722566710000|2024-08-02 02:45:10|189275.2|189150.2|189259.6|189134.6|189275.2|189150.2|189259.6|189134.6|13
1722566720000|2024-08-02 02:45:20|189258.8|189133.8|189230.7|189105.7|189258.8|189133.8|189230.7|189105.7|20
1722566730000|2024-08-02 02:45:30|189234.4|189109.4|189231.9|189106.9|189238.4|189113.4|189231.4|189106.4|11
1722566740000|2024-08-02 02:45:40|189234.9|189109.9|189234.7|189109.7|189235.2|189110.2|189231.1|189106.1|13
1722566750000|2024-08-02 02:45:50|189235.1|189110.1|189238.3|189113.3|189248.3|189123.3|189232.8|189107.8|23
1722566760000|2024-08-02 02:46:00|189238.1|189113.1|189219.5|189094.5|189238.1|189113.1|189219.5|189094.5|11
1722566770000|2024-08-02 02:46:10|189218.6|189093.6|189233.2|189108.2|189235.6|189110.6|189217.6|189092.6|15
1722566780000|2024-08-02 02:46:20|189232.2|189107.2|189232.9|189107.9|189244.4|189119.4|189232.2|189107.2|15
1722566790000|2024-08-02 02:46:30|189230.9|189105.9|189230.2|189105.2|189231.4|189106.4|189230.2|189105.2|6
1722566800000|2024-08-02 02:46:40|189233.1|189108.1|189232.6|189107.6|189237.4|189112.4|189230.9|189105.9|15
1722566810000|2024-08-02 02:46:50|189233.3|189108.3|189244.2|189119.2|189247.1|189122.1|189231|189106|14
1722566820000|2024-08-02 02:47:00|189247.1|189122.1|189238.5|189113.5|189248.4|189123.4|189237.6|189112.6|14
1722566830000|2024-08-02 02:47:10|189239.5|189114.5|189238.8|189113.8|189239.5|189114.5|189237.6|189112.6|8
1722566840000|2024-08-02 02:47:20|189239.4|189114.4|189242.1|189117.1|189242.7|189117.7|189236.7|189111.7|13
1722566850000|2024-08-02 02:47:30|189242.4|189117.4|189251.1|189126.1|189252.1|189127.1|189242.4|189117.4|4
1722566860000|2024-08-02 02:47:40|189252.7|189127.7|189255.4|189130.4|189258.9|189133.9|189252.7|189127.7|6
1722566870000|2024-08-02 02:47:50|189258.7|189133.7|189301.4|189176.4|189304.6|189179.6|189255.2|189130.2|16
1722566880000|2024-08-02 02:48:00|189301.6|189176.6|189298.9|189173.9|189303.3|189178.3|189296.8|189171.8|21
1722566890000|2024-08-02 02:48:10|189298.1|189173.1|189300.4|189175.4|189304.6|189179.6|189297.7|189172.7|23
1722566900000|2024-08-02 02:48:20|189300.6|189175.6|189297.5|189172.5|189300.6|189175.6|189293.6|189168.6|23
1722566910000|2024-08-02 02:48:30|189295.9|189170.9|189284.8|189159.8|189295.9|189170.9|189275|189150|20
1722566920000|2024-08-02 02:48:40|189287.9|189162.9|189299.5|189174.5|189304.1|189179.1|189281.2|189156.2|25
1722566930000|2024-08-02 02:48:50|189299|189174|189299.7|189174.7|189299.7|189174.7|189280.6|189155.6|19
1722566940000|2024-08-02 02:49:00|189296.7|189171.7|189296.2|189171.2|189307.2|189182.2|189293.4|189168.4|30
1722566950000|2024-08-02 02:49:10|189294.5|189169.5|189312.6|189187.6|189312.6|189187.6|189281.3|189156.3|20
1722566960000|2024-08-02 02:49:20|189312.7|189187.7|189314.4|189189.4|189320.1|189195.1|189307.3|189182.3|18
1722566970000|2024-08-02 02:49:30|189313.7|189188.7|189314.3|189189.3|189315.2|189190.2|189308|189183|11
1722566980000|2024-08-02 02:49:40|189315|189190|189337.3|189212.3|189337.4|189212.4|189313.7|189188.7|15
1722566990000|2024-08-02 02:49:50|189338.2|189213.2|189336.5|189211.5|189342.2|189217.2|189334|189209|25
1722567000000|2024-08-02 02:50:00|189336.1|189211.1|189336.5|189211.5|189342.2|189217.2|189336.1|189211.1|13
1722567010000|2024-08-02 02:50:10|189336.2|189211.2|189309|189184|189336.4|189211.4|189308.4|189183.4|14
1722567020000|2024-08-02 02:50:20|189310.5|189185.5|189314.6|189189.6|189316|189191|189309.7|189184.7|17
1722567030000|2024-08-02 02:50:30|189314.5|189189.5|189313.4|189188.4|189315.6|189190.6|189312.6|189187.6|27
1722567040000|2024-08-02 02:50:40|189312.2|189187.2|189332.8|189207.8|189337.9|189212.9|189312.2|189187.2|24
1722567050000|2024-08-02 02:50:50|189332.2|189207.2|189334.6|189209.6|189340.3|189215.3|189332.2|189207.2|14
1722567060000|2024-08-02 02:51:00|189336.7|189211.7|189304.8|189179.8|189336.7|189211.7|189304.8|189179.8|27
1722567070000|2024-08-02 02:51:10|189305|189180|189339|189214|189343|189218|189280|189155|30
1722567080000|2024-08-02 02:51:20|189338.5|189213.5|189337.9|189212.9|189340.1|189215.1|189336.6|189211.6|20
1722567090000|2024-08-02 02:51:30|189337.3|189212.3|189338.3|189213.3|189339.4|189214.4|189336.7|189211.7|23
1722567100000|2024-08-02 02:51:40|189339.2|189214.2|189341.6|189216.6|189341.6|189216.6|189337.2|189212.2|32
1722567110000|2024-08-02 02:51:50|189339.5|189214.5|189337.5|189212.5|189341.6|189216.6|189336.7|189211.7|31
1722567120000|2024-08-02 02:52:00|189338.6|189213.6|189341|189216|189344.5|189219.5|189336.4|189211.4|31
1722567130000|2024-08-02 02:52:10|189339.2|189214.2|189325.6|189200.6|189339.2|189214.2|189318.1|189193.1|26
1722567140000|2024-08-02 02:52:20|189326.5|189201.5|189325.7|189200.7|189326.8|189201.8|189324.8|189199.8|9
1722567150000|2024-08-02 02:52:30|189325.3|189200.3|189323.3|189198.3|189325.4|189200.4|189315.7|189190.7|13
1722567160000|2024-08-02 02:52:40|189324.5|189199.5|189322.2|189197.2|189324.5|189199.5|189321.7|189196.7|26
1722567170000|2024-08-02 02:52:50|189323.1|189198.1|189322.1|189197.1|189323.3|189198.3|189317.9|189192.9|14
1722567180000|2024-08-02 02:53:00|189323|189198|189324.1|189199.1|189324.9|189199.9|189322|189197|20
1722567190000|2024-08-02 02:53:10|189323.5|189198.5|189321.3|189196.3|189325.4|189200.4|189321.3|189196.3|18
1722567200000|2024-08-02 02:53:20|189322|189197|189302.2|189177.2|189323.2|189198.2|189299.7|189174.7|14
1722567210000|2024-08-02 02:53:30|189302.5|189177.5|189305.9|189180.9|189307.8|189182.8|189298.6|189173.6|21
1722567220000|2024-08-02 02:53:40|189305.6|189180.6|189305.8|189180.8|189308.2|189183.2|189301.1|189176.1|22
1722567230000|2024-08-02 02:53:50|189305|189180|189308.3|189183.3|189308.3|189183.3|189302.6|189177.6|18
1722567240000|2024-08-02 02:54:00|189306.4|189181.4|189309.2|189184.2|189312.7|189187.7|189306.4|189181.4|17
1722567250000|2024-08-02 02:54:10|189310.1|189185.1|189309.2|189184.2|189310.1|189185.1|189308.7|189183.7|13
1722567260000|2024-08-02 02:54:20|189310.2|189185.2|189306.1|189181.1|189310.4|189185.4|189306.1|189181.1|14
1722567270000|2024-08-02 02:54:30|189307.5|189182.5|189270.9|189145.9|189309.8|189184.8|189270.8|189145.8|34
1722567280000|2024-08-02 02:54:40|189271.9|189146.9|189271.7|189146.7|189275.3|189150.3|189271|189146|21
1722567290000|2024-08-02 02:54:50|189272.5|189147.5|189281.4|189156.4|189281.4|189156.4|189270.2|189145.2|26
1722567300000|2024-08-02 02:55:00|189281.1|189156.1|189269.2|189144.2|189289.5|189164.5|189269.2|189144.2|25
1722567310000|2024-08-02 02:55:10|189268.4|189143.4|189266.7|189141.7|189270|189145|189263.6|189138.6|24
1722567320000|2024-08-02 02:55:20|189266.8|189141.8|189263.4|189138.4|189270.3|189145.3|189262.5|189137.5|25
1722567330000|2024-08-02 02:55:30|189264.3|189139.3|189267.8|189142.8|189269.9|189144.9|189263.9|189138.9|25
1722567340000|2024-08-02 02:55:40|189268.6|189143.6|189124.8|188999.8|189270.3|189145.3|189124.8|188999.8|25
1722567350000|2024-08-02 02:55:50|189123.8|188998.8|189162.2|189037.2|189164|189039|189123.8|188998.8|13
1722567360000|2024-08-02 02:56:00|189162.3|189037.3|189164.2|189039.2|189169.8|189044.8|189162.3|189037.3|7
1722567370000|2024-08-02 02:56:10|189162.3|189037.3|189156.1|189031.1|189163.6|189038.6|189154.4|189029.4|18
1722567380000|2024-08-02 02:56:20|189155.7|189030.7|189156|189031|189157.2|189032.2|189154.1|189029.1|18
1722567390000|2024-08-02 02:56:30|189156.9|189031.9|189142.4|189017.4|189156.9|189031.9|189134.4|189009.4|20
1722567400000|2024-08-02 02:56:40|189142.3|189017.3|189142.5|189017.5|189142.7|189017.7|189142.3|189017.3|3
1722567410000|2024-08-02 02:56:50|189142.7|189017.7|189142.5|189017.5|189142.8|189017.8|189142.5|189017.5|4
1722567420000|2024-08-02 02:57:00|189140.5|189015.5|189136.7|189011.7|189140.5|189015.5|189135.8|189010.8|17
1722567430000|2024-08-02 02:57:10|189137.2|189012.2|189182.5|189057.5|189185|189060|189137.2|189012.2|13
1722567440000|2024-08-02 02:57:20|189182.1|189057.1|189182.9|189057.9|189182.9|189057.9|189181.9|189056.9|9
1722567450000|2024-08-02 02:57:30|189183.9|189058.9|189192.7|189067.7|189196.9|189071.9|189183.9|189058.9|19
1722567460000|2024-08-02 02:57:40|189195.4|189070.4|189194.9|189069.9|189196.4|189071.4|189194.6|189069.6|6
1722567470000|2024-08-02 02:57:50|189194.3|189069.3|189191.3|189066.3|189194.3|189069.3|189191.3|189066.3|7
1722567480000|2024-08-02 02:58:00|189190.8|189065.8|189195.3|189070.3|189195.9|189070.9|189190.8|189065.8|8
1722567490000|2024-08-02 02:58:10|189195.6|189070.6|189197.3|189072.3|189201.7|189076.7|189195.6|189070.6|8
1722567500000|2024-08-02 02:58:20|189197|189072|189208.3|189083.3|189209.4|189084.4|189192.9|189067.9|23
1722567510000|2024-08-02 02:58:30|189208.2|189083.2|189201.5|189076.5|189208.2|189083.2|189200.4|189075.4|15
1722567520000|2024-08-02 02:58:40|189204.5|189079.5|189202.6|189077.6|189207.9|189082.9|189200.4|189075.4|23
1722567530000|2024-08-02 02:58:50|189201.7|189076.7|189203|189078|189204.7|189079.7|189200.7|189075.7|29
1722567540000|2024-08-02 02:59:00|189203.6|189078.6|189223|189098|189223.2|189098.2|189203.6|189078.6|23
1722567550000|2024-08-02 02:59:10|189222.9|189097.9|189223.9|189098.9|189224.1|189099.1|189213.9|189088.9|9
1722567560000|2024-08-02 02:59:20|189223.5|189098.5|189221.7|189096.7|189223.5|189098.5|189216.4|189091.4|11
1722567570000|2024-08-02 02:59:30|189221.8|189096.8|189216.9|189091.9|189222.3|189097.3|189216.9|189091.9|8
1722567580000|2024-08-02 02:59:40|189216.4|189091.4|189215.3|189090.3|189219.2|189094.2|189214.9|189089.9|17
1722567590000|2024-08-02 02:59:50|189216.2|189091.2|189232.4|189107.4|189233.9|189108.9|189215.9|189090.9|21
1722567600000|2024-08-02 03:00:00|189231.7|189106.7|189229.9|189104.9|189231.7|189106.7|189229|189104|12
1722567610000|2024-08-02 03:00:10|189228.6|189103.6|189220.8|189095.8|189229.9|189104.9|189220.8|189095.8|4
1722567620000|2024-08-02 03:00:20|189220.6|189095.6|189206.3|189081.3|189221.1|189096.1|189200.5|189075.5|22
1722567630000|2024-08-02 03:00:30|189207.9|189082.9|189214.5|189089.5|189215.8|189090.8|189207.9|189082.9|8
1722567640000|2024-08-02 03:00:40|189215|189090|189203.4|189078.4|189215|189090|189200.4|189075.4|13
1722567650000|2024-08-02 03:00:50|189203.3|189078.3|189203.7|189078.7|189205.5|189080.5|189199.4|189074.4|21
1722567660000|2024-08-02 03:01:00|189204.6|189079.6|189209.6|189084.6|189213|189088|189204.6|189079.6|30
1722567670000|2024-08-02 03:01:10|189208.6|189083.6|189202|189077|189210.2|189085.2|189202|189077|29
1722567680000|2024-08-02 03:01:20|189204.5|189079.5|189203.8|189078.8|189205.2|189080.2|189199.3|189074.3|35
1722567690000|2024-08-02 03:01:30|189198.3|189073.3|189202|189077|189203.9|189078.9|189193.9|189068.9|37
1722567700000|2024-08-02 03:01:40|189201.1|189076.1|189200|189075|189204|189079|189196.8|189071.8|29
1722567710000|2024-08-02 03:01:50|189201.6|189076.6|189209.1|189084.1|189209.1|189084.1|189195.4|189070.4|27
1722567720000|2024-08-02 03:02:00|189209.6|189084.6|189198.3|189073.3|189210.6|189085.6|189197.5|189072.5|23
1722567730000|2024-08-02 03:02:10|189197.4|189072.4|189193.6|189068.6|189202.1|189077.1|189193.6|189068.6|28
1722567740000|2024-08-02 03:02:20|189197.4|189072.4|189201.3|189076.3|189205.1|189080.1|189197.4|189072.4|28
1722567750000|2024-08-02 03:02:30|189202.6|189077.6|189198.9|189073.9|189202.6|189077.6|189194.2|189069.2|26
1722567760000|2024-08-02 03:02:40|189198.7|189073.7|189200.9|189075.9|189210.3|189085.3|189194.1|189069.1|27
1722567770000|2024-08-02 03:02:50|189190.5|189065.5|189198.9|189073.9|189198.9|189073.9|189190.5|189065.5|26
1722567780000|2024-08-02 03:03:00|189199.1|189074.1|189198.7|189073.7|189199.1|189074.1|189198.7|189073.7|3
1722567790000|2024-08-02 03:03:10|189198.2|189073.2|189195.3|189070.3|189198.2|189073.2|189194|189069|11
1722567800000|2024-08-02 03:03:20|189195.2|189070.2|189196.8|189071.8|189198|189073|189191.9|189066.9|33
1722567810000|2024-08-02 03:03:30|189196.1|189071.1|189198.4|189073.4|189198.5|189073.5|189195.7|189070.7|9
1722567820000|2024-08-02 03:03:40|189198.8|189073.8|189196.2|189071.2|189198.8|189073.8|189195.5|189070.5|12
1722567830000|2024-08-02 03:03:50|189196.7|189071.7|189171|189046|189197.7|189072.7|189171|189046|21
1722567840000|2024-08-02 03:04:00|189171.3|189046.3|189167.9|189042.9|189171.3|189046.3|189167.9|189042.9|16
1722567850000|2024-08-02 03:04:10|189168|189043|189162.8|189037.8|189170.3|189045.3|189158.4|189033.4|8
1722567860000|2024-08-02 03:04:20|189162.6|189037.6|189161.9|189036.9|189166.6|189041.6|189161.7|189036.7|16
1722567870000|2024-08-02 03:04:30|189162.9|189037.9|189163.9|189038.9|189165.2|189040.2|189162.9|189037.9|7
1722567880000|2024-08-02 03:04:40|189163.8|189038.8|189161.8|189036.8|189163.8|189038.8|189161.6|189036.6|8
1722567890000|2024-08-02 03:04:50|189161.7|189036.7|189161.1|189036.1|189161.7|189036.7|189160.2|189035.2|23
1722567900000|2024-08-02 03:05:00|189161.3|189036.3|189164|189039|189164|189039|189156.5|189031.5|25
1722567910000|2024-08-02 03:05:10|189163.2|189038.2|189159.5|189034.5|189163.7|189038.7|189157.9|189032.9|20
1722567920000|2024-08-02 03:05:20|189161.2|189036.2|189162.3|189037.3|189163.8|189038.8|189156.7|189031.7|26
1722567930000|2024-08-02 03:05:30|189161.7|189036.7|189159.8|189034.8|189164|189039|189158.6|189033.6|25
1722567940000|2024-08-02 03:05:40|189159.3|189034.3|189163.2|189038.2|189164.4|189039.4|189159.3|189034.3|15
1722567950000|2024-08-02 03:05:50|189163.8|189038.8|189162.7|189037.7|189163.9|189038.9|189160.5|189035.5|12
1722567960000|2024-08-02 03:06:00|189162.5|189037.5|189156.3|189031.3|189163.1|189038.1|189156.3|189031.3|12
1722567970000|2024-08-02 03:06:10|189156.4|189031.4|189157.9|189032.9|189157.9|189032.9|189154.7|189029.7|16
1722567980000|2024-08-02 03:06:20|189157.7|189032.7|189160.1|189035.1|189162.3|189037.3|189154.9|189029.9|12
1722567990000|2024-08-02 03:06:30|189161.5|189036.5|189159.4|189034.4|189161.5|189036.5|189159|189034|23
1722568020000|2024-08-02 03:07:00|189156|189031|189166.2|189041.2|189167|189042|189155.3|189030.3|6
1722568030000|2024-08-02 03:07:10|189164.7|189039.7|189171.4|189046.4|189173.1|189048.1|189157.2|189032.2|11
1722568040000|2024-08-02 03:07:20|189173.8|189048.8|189174.3|189049.3|189177.2|189052.2|189173.8|189048.8|5
1722568050000|2024-08-02 03:07:30|189176.1|189051.1|189178.8|189053.8|189178.8|189053.8|189175.7|189050.7|7
1722568060000|2024-08-02 03:07:40|189178.6|189053.6|189177.7|189052.7|189178.6|189053.6|189175.9|189050.9|8
1722568070000|2024-08-02 03:07:50|189177.8|189052.8|189177.8|189052.8|189177.8|189052.8|189175.4|189050.4|9
1722568080000|2024-08-02 03:08:00|189177.5|189052.5|189174.4|189049.4|189177.7|189052.7|189174.2|189049.2|5
1722568090000|2024-08-02 03:08:10|189174.1|189049.1|189174.1|189049.1|189177.3|189052.3|189174.1|189049.1|3
1722568100000|2024-08-02 03:08:20|189174.2|189049.2|189174|189049|189174.2|189049.2|189174|189049|2
1722568110000|2024-08-02 03:08:30|189173.6|189048.6|189165.4|189040.4|189173.6|189048.6|189163.4|189038.4|6
1722568120000|2024-08-02 03:08:40|189160.3|189035.3|189142.2|189017.2|189160.3|189035.3|189140.8|189015.8|21
1722568130000|2024-08-02 03:08:50|189142.5|189017.5|189154.6|189029.6|189156.7|189031.7|189142.5|189017.5|15
1722568140000|2024-08-02 03:09:00|189153.9|189028.9|189154.9|189029.9|189154.9|189029.9|189152.1|189027.1|5
1722568150000|2024-08-02 03:09:10|189155|189030|189153.8|189028.8|189155|189030|189153.8|189028.8|3
1722568160000|2024-08-02 03:09:20|189154.7|189029.7|189154.9|189029.9|189156.2|189031.2|189152.8|189027.8|12
1722568170000|2024-08-02 03:09:30|189156.2|189031.2|189156.6|189031.6|189156.9|189031.9|189156|189031|7
1722568180000|2024-08-02 03:09:40|189156.3|189031.3|189154.7|189029.7|189156.7|189031.7|189153.8|189028.8|13
1722568190000|2024-08-02 03:09:50|189155.3|189030.3|189152.7|189027.7|189155.3|189030.3|189152|189027|32
1722568200000|2024-08-02 03:10:00|189153.4|189028.4|189154.7|189029.7|189155.2|189030.2|189151.9|189026.9|35
1722568210000|2024-08-02 03:10:10|189154|189029|189153.5|189028.5|189155.3|189030.3|189152.5|189027.5|38
1722568220000|2024-08-02 03:10:20|189154.6|189029.6|189154|189029|189156|189031|189152.6|189027.6|27
1722568230000|2024-08-02 03:10:30|189154.9|189029.9|189170.3|189045.3|189170.3|189045.3|189152.5|189027.5|36
1722568240000|2024-08-02 03:10:40|189171.2|189046.2|189171.1|189046.1|189171.2|189046.2|189171|189046|3
1722568250000|2024-08-02 03:10:50|189172.2|189047.2|189173.9|189048.9|189173.9|189048.9|189172.2|189047.2|3
1722568260000|2024-08-02 03:11:00|189173.2|189048.2|189173.7|189048.7|189174.2|189049.2|189173.2|189048.2|4
1722568270000|2024-08-02 03:11:10|189172.5|189047.5|189170.8|189045.8|189172.5|189047.5|189167.4|189042.4|6
1722568280000|2024-08-02 03:11:20|189171.3|189046.3|189174.5|189049.5|189174.5|189049.5|189171|189046|14
1722568290000|2024-08-02 03:11:30|189173.6|189048.6|189194|189069|189194|189069|189173.6|189048.6|11
1722568300000|2024-08-02 03:11:40|189196|189071|189228|189103|189228|189103|189196|189071|20
1722568310000|2024-08-02 03:11:50|189227.3|189102.3|189217.4|189092.4|189227.3|189102.3|189217.1|189092.1|8
1722568320000|2024-08-02 03:12:00|189216.7|189091.7|189218.9|189093.9|189218.9|189093.9|189216.7|189091.7|11
1722568330000|2024-08-02 03:12:10|189217.3|189092.3|189218.5|189093.5|189219|189094|189216.4|189091.4|11
1722568340000|2024-08-02 03:12:20|189217.3|189092.3|189218.4|189093.4|189219.2|189094.2|189217|189092|9
1722568350000|2024-08-02 03:12:30|189221|189096|189218.7|189093.7|189221|189096|189217.7|189092.7|7
1722568360000|2024-08-02 03:12:40|189216.4|189091.4|189234.5|189109.5|189236.1|189111.1|189216.4|189091.4|11
1722568370000|2024-08-02 03:12:50|189233.8|189108.8|189235.6|189110.6|189237.7|189112.7|189232|189107|15
1722568380000|2024-08-02 03:13:00|189232.1|189107.1|189232.2|189107.2|189235.1|189110.1|189228.6|189103.6|26
1722568390000|2024-08-02 03:13:10|189232|189107|189233.6|189108.6|189234|189109|189228.8|189103.8|13
1722568400000|2024-08-02 03:13:20|189232.6|189107.6|189232.6|189107.6|189232.6|189107.6|189232.6|189107.6|1
1722568410000|2024-08-02 03:13:30|189233.6|189108.6|189235|189110|189236|189111|189233.6|189108.6|10
1722568420000|2024-08-02 03:13:40|189237.1|189112.1|189235.6|189110.6|189237.1|189112.1|189235.3|189110.3|3
1722568430000|2024-08-02 03:13:50|189236.1|189111.1|189237.9|189112.9|189239.4|189114.4|189236.1|189111.1|3
1722568440000|2024-08-02 03:14:00|189236.1|189111.1|189235.4|189110.4|189236.9|189111.9|189233.4|189108.4|11
1722568450000|2024-08-02 03:14:10|189234.4|189109.4|189234.3|189109.3|189234.4|189109.4|189234.3|189109.3|2
1722568460000|2024-08-02 03:14:20|189234|189109|189233.6|189108.6|189235.8|189110.8|189232.3|189107.3|8
1722568470000|2024-08-02 03:14:30|189233.3|189108.3|189233.3|189108.3|189233.3|189108.3|189233.3|189108.3|1
1722568480000|2024-08-02 03:14:40|189233.5|189108.5|189233.1|189108.1|189233.5|189108.5|189233.1|189108.1|2
1722568490000|2024-08-02 03:14:50|189232.6|189107.6|189232.6|189107.6|189232.6|189107.6|189232.6|189107.6|1
1722568500000|2024-08-02 03:15:00|189233.8|189108.8|189265.1|189140.1|189267.7|189142.7|189232.6|189107.6|17
1722568510000|2024-08-02 03:15:10|189266.8|189141.8|189254|189129|189268.7|189143.7|189251.5|189126.5|15
1722568520000|2024-08-02 03:15:20|189254.1|189129.1|189254.1|189129.1|189255.8|189130.8|189251.8|189126.8|14
1722568530000|2024-08-02 03:15:30|189252.9|189127.9|189265.1|189140.1|189267.8|189142.8|189250.7|189125.7|15
1722568540000|2024-08-02 03:15:40|189266.6|189141.6|189263.7|189138.7|189270.5|189145.5|189262.5|189137.5|33
1722568550000|2024-08-02 03:15:50|189267.9|189142.9|189266.4|189141.4|189270.5|189145.5|189261.7|189136.7|28
1722568560000|2024-08-02 03:16:00|189265.1|189140.1|189265.6|189140.6|189268|189143|189265.1|189140.1|6
1722568570000|2024-08-02 03:16:10|189264.8|189139.8|189267.2|189142.2|189268|189143|189263.1|189138.1|18
1722568580000|2024-08-02 03:16:20|189268|189143|189266.4|189141.4|189268.2|189143.2|189265.8|189140.8|19
1722568590000|2024-08-02 03:16:30|189266.6|189141.6|189267.8|189142.8|189268.7|189143.7|189264.8|189139.8|26
1722568600000|2024-08-02 03:16:40|189268.2|189143.2|189266.4|189141.4|189269.5|189144.5|189266|189141|22
1722568610000|2024-08-02 03:16:50|189267.7|189142.7|189239.8|189114.8|189268.1|189143.1|189237.9|189112.9|16
1722568620000|2024-08-02 03:17:00|189242|189117|189242.9|189117.9|189243.3|189118.3|189241.9|189116.9|10
1722568630000|2024-08-02 03:17:10|189243|189118|189233.8|189108.8|189243|189118|189232.6|189107.6|12
1722568640000|2024-08-02 03:17:20|189234.3|189109.3|189237.8|189112.8|189238.3|189113.3|189232.1|189107.1|30
1722568650000|2024-08-02 03:17:30|189237.9|189112.9|189234.3|189109.3|189238.4|189113.4|189230.5|189105.5|28
1722568660000|2024-08-02 03:17:40|189233.8|189108.8|189238.4|189113.4|189238.4|189113.4|189232.5|189107.5|24
1722568670000|2024-08-02 03:17:50|189237.4|189112.4|189234.1|189109.1|189238.7|189113.7|189231.9|189106.9|32
1722568680000|2024-08-02 03:18:00|189235.1|189110.1|189232.9|189107.9|189235.1|189110.1|189230.7|189105.7|22
1722568690000|2024-08-02 03:18:10|189230.6|189105.6|189233.9|189108.9|189233.9|189108.9|189230.6|189105.6|3
1722568710000|2024-08-02 03:18:30|189232.6|189107.6|189232.6|189107.6|189232.6|189107.6|189232.6|189107.6|1
1722568720000|2024-08-02 03:18:40|189240.6|189115.6|189231.7|189106.7|189240.6|189115.6|189231.7|189106.7|10
1722568730000|2024-08-02 03:18:50|189233.6|189108.6|189231.8|189106.8|189233.6|189108.6|189231.8|189106.8|2
1722568740000|2024-08-02 03:19:00|189216.9|189091.9|189207|189082|189216.9|189091.9|189204.8|189079.8|23
1722568750000|2024-08-02 03:19:10|189206.5|189081.5|189219.5|189094.5|189220.4|189095.4|189206|189081|22
1722568760000|2024-08-02 03:19:20|189218.5|189093.5|189221.9|189096.9|189221.9|189096.9|189218.5|189093.5|6
1722568770000|2024-08-02 03:19:30|189220.8|189095.8|189220.1|189095.1|189220.8|189095.8|189217.5|189092.5|8
1722568780000|2024-08-02 03:19:40|189219.5|189094.5|189205.7|189080.7|189219.5|189094.5|189205.7|189080.7|3
1722568790000|2024-08-02 03:19:50|189204.8|189079.8|189197.3|189072.3|189204.8|189079.8|189194.9|189069.9|15
1722568800000|2024-08-02 03:20:00|189197.7|189072.7|189200.7|189075.7|189200.7|189075.7|189196.7|189071.7|13
1722568810000|2024-08-02 03:20:10|189201.1|189076.1|189204.7|189079.7|189205.2|189080.2|189198.8|189073.8|12
1722568820000|2024-08-02 03:20:20|189205|189080|189204.5|189079.5|189206.1|189081.1|189202.9|189077.9|9
1722568830000|2024-08-02 03:20:30|189204.1|189079.1|189200.6|189075.6|189204.8|189079.8|189200.6|189075.6|23
1722568840000|2024-08-02 03:20:40|189205|189080|189205.2|189080.2|189205.2|189080.2|189200.9|189075.9|21
1722568850000|2024-08-02 03:20:50|189203.2|189078.2|189204.6|189079.6|189205.4|189080.4|189202.4|189077.4|23
1722568860000|2024-08-02 03:21:00|189203.2|189078.2|189203.5|189078.5|189204.8|189079.8|189202.1|189077.1|23
1722568870000|2024-08-02 03:21:10|189204.3|189079.3|189217|189092|189218.5|189093.5|189204.3|189079.3|20
1722568880000|2024-08-02 03:21:20|189217.4|189092.4|189224.8|189099.8|189226.1|189101.1|189214.7|189089.7|20
1722568890000|2024-08-02 03:21:30|189223.4|189098.4|189205.9|189080.9|189224.4|189099.4|189204.5|189079.5|6
1722568900000|2024-08-02 03:21:40|189209.2|189084.2|189206.5|189081.5|189209.2|189084.2|189206.5|189081.5|6
1722568910000|2024-08-02 03:21:50|189206.1|189081.1|189208.3|189083.3|189208.3|189083.3|189206.1|189081.1|2
1722568920000|2024-08-02 03:22:00|189206.1|189081.1|189206.1|189081.1|189206.1|189081.1|189206.1|189081.1|1
1722568930000|2024-08-02 03:22:10|189206.3|189081.3|189206|189081|189206.3|189081.3|189205.4|189080.4|4
1722568940000|2024-08-02 03:22:20|189205.9|189080.9|189205.9|189080.9|189205.9|189080.9|189205.6|189080.6|3
1722568950000|2024-08-02 03:22:30|189205.6|189080.6|189203.5|189078.5|189205.9|189080.9|189203.5|189078.5|6
1722568960000|2024-08-02 03:22:40|189205.9|189080.9|189203.8|189078.8|189208.2|189083.2|189203|189078|27
1722568970000|2024-08-02 03:22:50|189204.2|189079.2|189205.6|189080.6|189208.9|189083.9|189203.2|189078.2|23
1722568980000|2024-08-02 03:23:00|189205.1|189080.1|189204.9|189079.9|189209.9|189084.9|189203.8|189078.8|34
1722568990000|2024-08-02 03:23:10|189207.5|189082.5|189206.2|189081.2|189207.5|189082.5|189203.6|189078.6|29
1722569000000|2024-08-02 03:23:20|189204.5|189079.5|189203.3|189078.3|189205.4|189080.4|189203.3|189078.3|12
1722569010000|2024-08-02 03:23:30|189203.4|189078.4|189203.4|189078.4|189203.4|189078.4|189203.3|189078.3|3
1722569020000|2024-08-02 03:23:40|189203|189078|189218.4|189093.4|189218.4|189093.4|189202.9|189077.9|8
1722569030000|2024-08-02 03:23:50|189217.9|189092.9|189217.2|189092.2|189219.6|189094.6|189217.2|189092.2|14
1722569040000|2024-08-02 03:24:00|189217.3|189092.3|189205.8|189080.8|189217.3|189092.3|189205.5|189080.5|30
1722569050000|2024-08-02 03:24:10|189207.5|189082.5|189207.5|189082.5|189208.4|189083.4|189206.3|189081.3|9
1722569060000|2024-08-02 03:24:20|189207.4|189082.4|189207.9|189082.9|189208.5|189083.5|189207.4|189082.4|5
1722569070000|2024-08-02 03:24:30|189208.3|189083.3|189220|189095|189221.7|189096.7|189208.3|189083.3|13
1722569080000|2024-08-02 03:24:40|189220.9|189095.9|189220.3|189095.3|189220.9|189095.9|189219|189094|10
1722569090000|2024-08-02 03:24:50|189220.7|189095.7|189218.9|189093.9|189220.9|189095.9|189218.6|189093.6|21
1722569100000|2024-08-02 03:25:00|189219.4|189094.4|189222.8|189097.8|189224.6|189099.6|189219.2|189094.2|20
1722569110000|2024-08-02 03:25:10|189222.4|189097.4|189222.3|189097.3|189224.4|189099.4|189221|189096|11
1722569120000|2024-08-02 03:25:20|189223.3|189098.3|189236.1|189111.1|189236.1|189111.1|189222.2|189097.2|10
1722569130000|2024-08-02 03:25:30|189235.6|189110.6|189235.7|189110.7|189235.7|189110.7|189235.6|189110.6|2
1722569140000|2024-08-02 03:25:40|189236.1|189111.1|189235.8|189110.8|189236.1|189111.1|189235.2|189110.2|3
1722569150000|2024-08-02 03:25:50|189235.2|189110.2|189237.7|189112.7|189237.7|189112.7|189235|189110|5
1722569160000|2024-08-02 03:26:00|189236.2|189111.2|189236.2|189111.2|189236.2|189111.2|189236.2|189111.2|1
1722569170000|2024-08-02 03:26:10|189236.6|189111.6|189236.6|189111.6|189236.6|189111.6|189236.6|189111.6|1
1722569180000|2024-08-02 03:26:20|189236|189111|189232.4|189107.4|189236|189111|189232.4|189107.4|3
1722569190000|2024-08-02 03:26:30|189232|189107|189232|189107|189232|189107|189232|189107|1
1722569200000|2024-08-02 03:26:40|189232.6|189107.6|189233.7|189108.7|189233.7|189108.7|189232.6|189107.6|7
1722569210000|2024-08-02 03:26:50|189237|189112|189234.5|189109.5|189237|189112|189234.5|189109.5|8
1722569220000|2024-08-02 03:27:00|189234.8|189109.8|189236|189111|189236|189111|189234.8|189109.8|5
1722569230000|2024-08-02 03:27:10|189236.4|189111.4|189234.6|189109.6|189236.4|189111.4|189234.6|189109.6|10
1722569240000|2024-08-02 03:27:20|189235.1|189110.1|189235.6|189110.6|189236.8|189111.8|189235.1|189110.1|9
1722569250000|2024-08-02 03:27:30|189235.8|189110.8|189242.7|189117.7|189242.7|189117.7|189235.6|189110.6|9
1722569260000|2024-08-02 03:27:40|189242.6|189117.6|189242.6|189117.6|189242.6|189117.6|189242.6|189117.6|1
1722569270000|2024-08-02 03:27:50|189241.8|189116.8|189241.4|189116.4|189241.8|189116.8|189241.4|189116.4|2
1722569290000|2024-08-02 03:28:10|189241.3|189116.3|189240.8|189115.8|189241.3|189116.3|189240.8|189115.8|2
1722569300000|2024-08-02 03:28:20|189240.6|189115.6|189238.8|189113.8|189241.1|189116.1|189238.8|189113.8|7
1722569320000|2024-08-02 03:28:40|189238.7|189113.7|189237.4|189112.4|189238.7|189113.7|189237.4|189112.4|2
1722569330000|2024-08-02 03:28:50|189236.7|189111.7|189236.7|189111.7|189236.7|189111.7|189236.7|189111.7|1
1722569340000|2024-08-02 03:29:00|189237.8|189112.8|189237.9|189112.9|189237.9|189112.9|189236.8|189111.8|4
1722569350000|2024-08-02 03:29:10|189238.6|189113.6|189238.7|189113.7|189238.9|189113.9|189238.6|189113.6|4
1722569360000|2024-08-02 03:29:20|189237.5|189112.5|189237.5|189112.5|189237.5|189112.5|189237.5|189112.5|1
1722569370000|2024-08-02 03:29:30|189238.7|189113.7|189238.3|189113.3|189239|189114|189237.5|189112.5|4
1722569380000|2024-08-02 03:29:40|189238.6|189113.6|189238.6|189113.6|189238.6|189113.6|189238.6|189113.6|1
1722569390000|2024-08-02 03:29:50|189239.3|189114.3|189238.2|189113.2|189239.3|189114.3|189238.2|189113.2|3
1722569400000|2024-08-02 03:30:00|189237.3|189112.3|189237.5|189112.5|189237.6|189112.6|189235.1|189110.1|9
1722569410000|2024-08-02 03:30:10|189236.3|189111.3|189236.2|189111.2|189236.5|189111.5|189236.1|189111.1|6
1722569420000|2024-08-02 03:30:20|189237.4|189112.4|189237|189112|189237.5|189112.5|189234.6|189109.6|4
1722569430000|2024-08-02 03:30:30|189236.9|189111.9|189235.5|189110.5|189237.3|189112.3|189235.5|189110.5|6
1722569440000|2024-08-02 03:30:40|189235.2|189110.2|189237.8|189112.8|189237.8|189112.8|189235.2|189110.2|15
1722569450000|2024-08-02 03:30:50|189237.6|189112.6|189236.6|189111.6|189237.9|189112.9|189236.6|189111.6|16
1722569460000|2024-08-02 03:31:00|189235.8|189110.8|189236.8|189111.8|189236.8|189111.8|189235.8|189110.8|5
1722569470000|2024-08-02 03:31:10|189236.3|189111.3|189235.6|189110.6|189237|189112|189234.8|189109.8|8
1722569480000|2024-08-02 03:31:20|189235.3|189110.3|189237.1|189112.1|189237.6|189112.6|189235.3|189110.3|6
1722569490000|2024-08-02 03:31:30|189237.6|189112.6|189243.7|189118.7|189243.7|189118.7|189237|189112|13
1722569500000|2024-08-02 03:31:40|189243.2|189118.2|189237.4|189112.4|189243.2|189118.2|189237.4|189112.4|8
1722569510000|2024-08-02 03:31:50|189236.4|189111.4|189235.5|189110.5|189236.4|189111.4|189235.5|189110.5|3
1722569520000|2024-08-02 03:32:00|189235.2|189110.2|189187.1|189062.1|189235.2|189110.2|189187.1|189062.1|19
1722569530000|2024-08-02 03:32:10|189189|189064|189189|189064|189190.6|189065.6|189188.2|189063.2|7
1722569540000|2024-08-02 03:32:20|189188.1|189063.1|189159.1|189034.1|189188.1|189063.1|189157.7|189032.7|13
1722569550000|2024-08-02 03:32:30|189155.1|189030.1|189161.6|189036.6|189162.3|189037.3|189154.3|189029.3|21
1722569560000|2024-08-02 03:32:40|189158.5|189033.5|189155|189030|189162.2|189037.2|189152.1|189027.1|22
1722569570000|2024-08-02 03:32:50|189156.8|189031.8|189151.8|189026.8|189158.1|189033.1|189151.8|189026.8|9
1722569580000|2024-08-02 03:33:00|189151.7|189026.7|189155.9|189030.9|189158.2|189033.2|189151.7|189026.7|11
1722569590000|2024-08-02 03:33:10|189158.2|189033.2|189159|189034|189162.6|189037.6|189156.3|189031.3|17
1722569600000|2024-08-02 03:33:20|189160.1|189035.1|189159.6|189034.6|189164.7|189039.7|189159.6|189034.6|20
1722569610000|2024-08-02 03:33:30|189160|189035|189160|189035|189163.4|189038.4|189158.8|189033.8|16
1722569620000|2024-08-02 03:33:40|189161.5|189036.5|189158.9|189033.9|189164.4|189039.4|189157.6|189032.6|22
1722569630000|2024-08-02 03:33:50|189159.9|189034.9|189176.7|189051.7|189176.7|189051.7|189158.6|189033.6|14
1722569640000|2024-08-02 03:34:00|189181.2|189056.2|189178.8|189053.8|189181.2|189056.2|189176.5|189051.5|13
1722569650000|2024-08-02 03:34:10|189178.3|189053.3|189180.6|189055.6|189180.6|189055.6|189178.1|189053.1|6
1722569660000|2024-08-02 03:34:20|189180|189055|189181.5|189056.5|189181.5|189056.5|189180|189055|5
1722569670000|2024-08-02 03:34:30|189181.8|189056.8|189181.4|189056.4|189182.1|189057.1|189181.4|189056.4|5
1722569680000|2024-08-02 03:34:40|189181.2|189056.2|189181.2|189056.2|189181.2|189056.2|189181.2|189056.2|1
1722569690000|2024-08-02 03:34:50|189183.2|189058.2|189181.6|189056.6|189183.4|189058.4|189181.6|189056.6|10
1722569700000|2024-08-02 03:35:00|189181.7|189056.7|189178.5|189053.5|189181.7|189056.7|189177.5|189052.5|6
1722569710000|2024-08-02 03:35:10|189178.2|189053.2|189176.3|189051.3|189178.2|189053.2|189176.3|189051.3|5
1722569720000|2024-08-02 03:35:20|189177.2|189052.2|189181|189056|189183.7|189058.7|189177.2|189052.2|9
1722569730000|2024-08-02 03:35:30|189181.5|189056.5|189184.3|189059.3|189187.1|189062.1|189181.5|189056.5|20
1722569740000|2024-08-02 03:35:40|189183.3|189058.3|189184.6|189059.6|189186.4|189061.4|189183.3|189058.3|6
1722569750000|2024-08-02 03:35:50|189185.5|189060.5|189181.5|189056.5|189185.5|189060.5|189180.6|189055.6|11
1722569760000|2024-08-02 03:36:00|189181|189056|189179.6|189054.6|189181|189056|189179.6|189054.6|3
1722569770000|2024-08-02 03:36:10|189179.3|189054.3|189178.1|189053.1|189180.1|189055.1|189177.1|189052.1|9
1722569780000|2024-08-02 03:36:20|189178.8|189053.8|189178.4|189053.4|189178.8|189053.8|189178.4|189053.4|2
1722569790000|2024-08-02 03:36:30|189180|189055|189180|189055|189180|189055|189180|189055|1
1722569810000|2024-08-02 03:36:50|189178|189053|189179.2|189054.2|189179.2|189054.2|189178|189053|2
1722569830000|2024-08-02 03:37:10|189178.6|189053.6|189178.6|189053.6|189178.6|189053.6|189178.6|189053.6|1
1722569840000|2024-08-02 03:37:20|189180.8|189055.8|189189.2|189064.2|189190.1|189065.1|189179.8|189054.8|10
1722569850000|2024-08-02 03:37:30|189188.8|189063.8|189196.4|189071.4|189198.1|189073.1|189188.8|189063.8|11
1722569880000|2024-08-02 03:38:00|189198.7|189073.7|189197.5|189072.5|189201.2|189076.2|189197.5|189072.5|4
1722569890000|2024-08-02 03:38:10|189196.9|189071.9|189193.9|189068.9|189196.9|189071.9|189193.9|189068.9|2
1722569900000|2024-08-02 03:38:20|189193.7|189068.7|189196.5|189071.5|189196.5|189071.5|189193.7|189068.7|3
1722569920000|2024-08-02 03:38:40|189197|189072|189197|189072|189197|189072|189197|189072|1
1722569930000|2024-08-02 03:38:50|189208.8|189083.8|189208.8|189083.8|189208.8|189083.8|189208.8|189083.8|1
1722569950000|2024-08-02 03:39:10|189199.2|189074.2|189198.1|189073.1|189199.2|189074.2|189198.1|189073.1|2
1722569960000|2024-08-02 03:39:20|189196.9|189071.9|189196.9|189071.9|189196.9|189071.9|189196.9|189071.9|1
1722569980000|2024-08-02 03:39:40|189198.1|189073.1|189198.1|189073.1|189198.1|189073.1|189198.1|189073.1|1
1722569990000|2024-08-02 03:39:50|189201.4|189076.4|189198.1|189073.1|189201.4|189076.4|189195.4|189070.4|7
1722570000000|2024-08-02 03:40:00|189198.5|189073.5|189203.2|189078.2|189206.4|189081.4|189197.1|189072.1|15
1722570010000|2024-08-02 03:40:10|189203.1|189078.1|189199.7|189074.7|189203.1|189078.1|189199.7|189074.7|5
1722570020000|2024-08-02 03:40:20|189199.5|189074.5|189200.3|189075.3|189201.7|189076.7|189199.5|189074.5|7
1722570030000|2024-08-02 03:40:30|189200.5|189075.5|189204.4|189079.4|189204.9|189079.9|189200.3|189075.3|16
1722570040000|2024-08-02 03:40:40|189205|189080|189206.4|189081.4|189206.4|189081.4|189203.7|189078.7|11
1722570060000|2024-08-02 03:41:00|189206|189081|189242.4|189117.4|189243.1|189118.1|189206|189081|9
1722570070000|2024-08-02 03:41:10|189241.4|189116.4|189251.3|189126.3|189252.9|189127.9|189241.4|189116.4|13
1722570080000|2024-08-02 03:41:20|189250.7|189125.7|189245.8|189120.8|189250.7|189125.7|189245.8|189120.8|6
1722570090000|2024-08-02 03:41:30|189246.8|189121.8|189248.1|189123.1|189248.1|189123.1|189245.8|189120.8|9
1722570100000|2024-08-02 03:41:40|189246.1|189121.1|189246|189121|189246.3|189121.3|189245.1|189120.1|7
1722570110000|2024-08-02 03:41:50|189245|189120|189246.2|189121.2|189246.2|189121.2|189244.6|189119.6|6
1722570120000|2024-08-02 03:42:00|189246.9|189121.9|189247.3|189122.3|189247.3|189122.3|189246.9|189121.9|2
1722570130000|2024-08-02 03:42:10|189247.1|189122.1|189247.1|189122.1|189247.1|189122.1|189247.1|189122.1|1
1722570150000|2024-08-02 03:42:30|189246.9|189121.9|189248.3|189123.3|189248.3|189123.3|189246.9|189121.9|2
1722570160000|2024-08-02 03:42:40|189247.9|189122.9|189245.3|189120.3|189247.9|189122.9|189245.3|189120.3|4
1722570170000|2024-08-02 03:42:50|189244.3|189119.3|189247.8|189122.8|189247.8|189122.8|189244.3|189119.3|2
1722570180000|2024-08-02 03:43:00|189247.6|189122.6|189247.9|189122.9|189247.9|189122.9|189247.4|189122.4|3
1722570190000|2024-08-02 03:43:10|189248.4|189123.4|189254|189129|189254|189129|189248.4|189123.4|7
1722570200000|2024-08-02 03:43:20|189252.2|189127.2|189255.4|189130.4|189255.4|189130.4|189252.2|189127.2|6
1722570210000|2024-08-02 03:43:30|189253.6|189128.6|189245.6|189120.6|189255|189130|189245.6|189120.6|13
1722570220000|2024-08-02 03:43:40|189247|189122|189247|189122|189247|189122|189245.6|189120.6|6
1722570230000|2024-08-02 03:43:50|189245.8|189120.8|189245.6|189120.6|189247|189122|189244.4|189119.4|12
1722570240000|2024-08-02 03:44:00|189246.2|189121.2|189240.8|189115.8|189251|189126|189239.8|189114.8|15
1722570250000|2024-08-02 03:44:10|189240.4|189115.4|189239.1|189114.1|189243.4|189118.4|189238.8|189113.8|18
1722570260000|2024-08-02 03:44:20|189238.5|189113.5|189238.6|189113.6|189242.5|189117.5|189238.2|189113.2|10
1722570270000|2024-08-02 03:44:30|189237.7|189112.7|189242.3|189117.3|189242.7|189117.7|189237.1|189112.1|19
1722570280000|2024-08-02 03:44:40|189243.3|189118.3|189240.9|189115.9|189243.3|189118.3|189237.2|189112.2|27
1722570290000|2024-08-02 03:44:50|189241.5|189116.5|189239.7|189114.7|189244|189119|189237.7|189112.7|16
1722570300000|2024-08-02 03:45:00|189242.3|189117.3|189239.5|189114.5|189243.8|189118.8|189239.3|189114.3|18
1722570310000|2024-08-02 03:45:10|189239.2|189114.2|189238|189113|189242.7|189117.7|189234.6|189109.6|31
1722570320000|2024-08-02 03:45:20|189239.1|189114.1|189240.5|189115.5|189241.8|189116.8|189239.1|189114.1|11
1722570330000|2024-08-02 03:45:30|189240.2|189115.2|189239.2|189114.2|189241.6|189116.6|189237.5|189112.5|18
1722570340000|2024-08-02 03:45:40|189237.2|189112.2|189238.7|189113.7|189239.7|189114.7|189237.2|189112.2|3
1722570350000|2024-08-02 03:45:50|189238.9|189113.9|189235.4|189110.4|189238.9|189113.9|189235.4|189110.4|4
1722570360000|2024-08-02 03:46:00|189236.7|189111.7|189232.4|189107.4|189239.1|189114.1|189232.4|189107.4|21
1722570370000|2024-08-02 03:46:10|189232.7|189107.7|189233.6|189108.6|189233.6|189108.6|189232.7|189107.7|2
1722570380000|2024-08-02 03:46:20|189233.5|189108.5|189233.6|189108.6|189233.6|189108.6|189233.5|189108.5|2
1722570390000|2024-08-02 03:46:30|189233.5|189108.5|189233.5|189108.5|189233.5|189108.5|189233.5|189108.5|1
1722570400000|2024-08-02 03:46:40|189235.9|189110.9|189236.2|189111.2|189243.9|189118.9|189234.8|189109.8|7
1722570410000|2024-08-02 03:46:50|189234.7|189109.7|189234|189109|189235.3|189110.3|189234|189109|3
1722570420000|2024-08-02 03:47:00|189232.3|189107.3|189222|189097|189232.3|189107.3|189220.4|189095.4|14
1722570430000|2024-08-02 03:47:10|189223.7|189098.7|189233|189108|189233|189108|189222|189097|14
1722570440000|2024-08-02 03:47:20|189232.1|189107.1|189231.9|189106.9|189232.1|189107.1|189231.9|189106.9|2
1722570450000|2024-08-02 03:47:30|189231.3|189106.3|189231.6|189106.6|189231.6|189106.6|189231.3|189106.3|2
1722570470000|2024-08-02 03:47:50|189232.4|189107.4|189234.4|189109.4|189234.8|189109.8|189232.4|189107.4|5
1722570480000|2024-08-02 03:48:00|189234.3|189109.3|189234.3|189109.3|189234.3|189109.3|189234.3|189109.3|1
1722570490000|2024-08-02 03:48:10|189234.6|189109.6|189234.6|189109.6|189234.6|189109.6|189234.6|189109.6|1
1722570500000|2024-08-02 03:48:20|189236.3|189111.3|189230.5|189105.5|189236.3|189111.3|189220.2|189095.2|9
1722570540000|2024-08-02 03:49:00|189239.2|189114.2|189219.9|189094.9|189239.2|189114.2|189219|189094|5
1722570550000|2024-08-02 03:49:10|189218.9|189093.9|189219.3|189094.3|189219.3|189094.3|189218.9|189093.9|2
1722570560000|2024-08-02 03:49:20|189218.8|189093.8|189218.8|189093.8|189218.8|189093.8|189218.8|189093.8|1
1722570570000|2024-08-02 03:49:30|189220.3|189095.3|189226|189101|189229.1|189104.1|189220.3|189095.3|8
1722570580000|2024-08-02 03:49:40|189225.1|189100.1|189229.8|189104.8|189230|189105|189225.1|189100.1|10
1722570590000|2024-08-02 03:49:50|189231.1|189106.1|189229.7|189104.7|189231.3|189106.3|189226.6|189101.6|16
1722570600000|2024-08-02 03:50:00|189227.9|189102.9|189234.3|189109.3|189234.3|189109.3|189227.9|189102.9|14
1722570610000|2024-08-02 03:50:10|189232.9|189107.9|189228.4|189103.4|189234.4|189109.4|189227.6|189102.6|9
1722570620000|2024-08-02 03:50:20|189227.4|189102.4|189226.3|189101.3|189227.4|189102.4|189225.9|189100.9|7
1722570630000|2024-08-02 03:50:30|189226.6|189101.6|189224.5|189099.5|189226.6|189101.6|189224.3|189099.3|3
1722570640000|2024-08-02 03:50:40|189225.4|189100.4|189226.6|189101.6|189228.6|189103.6|189224.1|189099.1|7
1722570650000|2024-08-02 03:50:50|189227.5|189102.5|189226.9|189101.9|189229.7|189104.7|189226.4|189101.4|9
1722570660000|2024-08-02 03:51:00|189227|189102|189224.5|189099.5|189227.6|189102.6|189224.5|189099.5|10
1722570670000|2024-08-02 03:51:10|189223.7|189098.7|189229.4|189104.4|189231.1|189106.1|189223.1|189098.1|13
1722570680000|2024-08-02 03:51:20|189226|189101|189225.7|189100.7|189228.6|189103.6|189225.7|189100.7|6
1722570690000|2024-08-02 03:51:30|189225.2|189100.2|189225.1|189100.1|189229.8|189104.8|189224.7|189099.7|10
1722570700000|2024-08-02 03:51:40|189226.1|189101.1|189223.3|189098.3|189226.1|189101.1|189223.3|189098.3|8
1722570710000|2024-08-02 03:51:50|189222.9|189097.9|189216.7|189091.7|189222.9|189097.9|189214.6|189089.6|5
1722570740000|2024-08-02 03:52:20|189219.6|189094.6|189219.5|189094.5|189219.8|189094.8|189219.5|189094.5|4
1722570750000|2024-08-02 03:52:30|189220|189095|189220|189095|189220|189095|189220|189095|1
1722570760000|2024-08-02 03:52:40|189219.3|189094.3|189180.2|189055.2|189219.3|189094.3|189178.7|189053.7|19
1722570770000|2024-08-02 03:52:50|189180.5|189055.5|189150.3|189025.3|189182.5|189057.5|189146.3|189021.3|15
1722570780000|2024-08-02 03:53:00|189148.9|189023.9|189154.3|189029.3|189154.3|189029.3|189148.9|189023.9|6
1722570790000|2024-08-02 03:53:10|189152.4|189027.4|189149.9|189024.9|189152.4|189027.4|189147.7|189022.7|10
1722570800000|2024-08-02 03:53:20|189151.2|189026.2|189148.8|189023.8|189151.2|189026.2|189148.8|189023.8|6
1722570810000|2024-08-02 03:53:30|189150.4|189025.4|189132.6|189007.6|189150.4|189025.4|189124.7|188999.7|28
1722570820000|2024-08-02 03:53:40|189129.4|189004.4|189134.8|189009.8|189134.8|189009.8|189128.5|189003.5|22
1722570830000|2024-08-02 03:53:50|189135.1|189010.1|189133|189008|189135.1|189010.1|189128.6|189003.6|18
1722570840000|2024-08-02 03:54:00|189130.8|189005.8|189136.2|189011.2|189137.7|189012.7|189130.8|189005.8|14
1722570850000|2024-08-02 03:54:10|189134.7|189009.7|189130.4|189005.4|189135.8|189010.8|189126.3|189001.3|20
1722570860000|2024-08-02 03:54:20|189131.2|189006.2|189131.2|189006.2|189132.7|189007.7|189125|189000|27
1722570870000|2024-08-02 03:54:30|189129.7|189004.7|189146.1|189021.1|189146.1|189021.1|189129.7|189004.7|13
1722570880000|2024-08-02 03:54:40|189146.4|189021.4|189171.2|189046.2|189173.2|189048.2|189146.4|189021.4|10
1722570890000|2024-08-02 03:54:50|189171.5|189046.5|189172.1|189047.1|189172.3|189047.3|189171.4|189046.4|9
1722570900000|2024-08-02 03:55:00|189171.7|189046.7|189172.4|189047.4|189172.5|189047.5|189168.1|189043.1|9
1722570910000|2024-08-02 03:55:10|189171.9|189046.9|189171|189046|189173.4|189048.4|189170.5|189045.5|19
1722570920000|2024-08-02 03:55:20|189171.7|189046.7|189170.9|189045.9|189172.4|189047.4|189170.6|189045.6|13
1722570930000|2024-08-02 03:55:30|189171|189046|189170.7|189045.7|189172.4|189047.4|189170|189045|17
1722570940000|2024-08-02 03:55:40|189171.4|189046.4|189172.3|189047.3|189173.4|189048.4|189168.1|189043.1|25
1722570950000|2024-08-02 03:55:50|189171.6|189046.6|189181.2|189056.2|189181.2|189056.2|189132.8|189007.8|13
1722570960000|2024-08-02 03:56:00|189180.8|189055.8|189182.1|189057.1|189182.1|189057.1|189180.5|189055.5|5
1722570970000|2024-08-02 03:56:10|189181.5|189056.5|189181.6|189056.6|189181.9|189056.9|189179.1|189054.1|13
1722570980000|2024-08-02 03:56:20|189181.1|189056.1|189181.3|189056.3|189181.6|189056.6|189179.6|189054.6|6
1722570990000|2024-08-02 03:56:30|189182.2|189057.2|189187.2|189062.2|189189.3|189064.3|189182.2|189057.2|13
1722571000000|2024-08-02 03:56:40|189186.9|189061.9|189185.5|189060.5|189187.9|189062.9|189184.9|189059.9|11
1722571010000|2024-08-02 03:56:50|189186|189061|189177.8|189052.8|189186|189061|189176.2|189051.2|10
1722571020000|2024-08-02 03:57:00|189177.1|189052.1|189179.9|189054.9|189180|189055|189175.7|189050.7|13
1722571030000|2024-08-02 03:57:10|189178.4|189053.4|189178.5|189053.5|189179|189054|189178.4|189053.4|3
1722571040000|2024-08-02 03:57:20|189177.6|189052.6|189187.8|189062.8|189187.8|189062.8|189177.6|189052.6|5
1722571050000|2024-08-02 03:57:30|189191.1|189066.1|189187.6|189062.6|189191.9|189066.9|189186.1|189061.1|18
1722571060000|2024-08-02 03:57:40|189186.8|189061.8|189189.5|189064.5|189190.9|189065.9|189186.5|189061.5|6
1722571070000|2024-08-02 03:57:50|189188.7|189063.7|189185|189060|189188.7|189063.7|189182.1|189057.1|6
1722571080000|2024-08-02 03:58:00|189185.4|189060.4|189190.9|189065.9|189190.9|189065.9|189185.4|189060.4|4
1722571090000|2024-08-02 03:58:10|189189.8|189064.8|189190.9|189065.9|189190.9|189065.9|189189.8|189064.8|3
1722571100000|2024-08-02 03:58:20|189191.2|189066.2|189192.5|189067.5|189195|189070|189191.2|189066.2|9
1722571110000|2024-08-02 03:58:30|189193.1|189068.1|189182.3|189057.3|189194.4|189069.4|189179.2|189054.2|20
1722571120000|2024-08-02 03:58:40|189179.8|189054.8|189178.2|189053.2|189182|189057|189176.8|189051.8|11
1722571130000|2024-08-02 03:58:50|189177.2|189052.2|189166.5|189041.5|189179.2|189054.2|189164.1|189039.1|11
1722571140000|2024-08-02 03:59:00|189167.2|189042.2|189163.4|189038.4|189167.2|189042.2|189163.4|189038.4|7
1722571150000|2024-08-02 03:59:10|189163.9|189038.9|189168.5|189043.5|189168.5|189043.5|189163.9|189038.9|5
1722571160000|2024-08-02 03:59:20|189166.6|189041.6|189168.7|189043.7|189168.7|189043.7|189165.8|189040.8|9
1722571170000|2024-08-02 03:59:30|189168.4|189043.4|189165.6|189040.6|189168.4|189043.4|189165.4|189040.4|4
1722571180000|2024-08-02 03:59:40|189166.6|189041.6|189165.6|189040.6|189166.6|189041.6|189165.6|189040.6|4
1722571190000|2024-08-02 03:59:50|189165.4|189040.4|189164.8|189039.8|189165.4|189040.4|189164.4|189039.4|4
1722571200000|2024-08-02 04:00:00|189164.9|189039.9|189155.1|189030.1|189164.9|189039.9|189155.1|189030.1|17
1722571210000|2024-08-02 04:00:10|189154.5|189029.5|189154.5|189029.5|189154.5|189029.5|189154.5|189029.5|1
1722571220000|2024-08-02 04:00:20|189153|189028|189154.5|189029.5|189155.1|189030.1|189153|189028|4
1722571230000|2024-08-02 04:00:30|189153.7|189028.7|189143.2|189018.2|189153.7|189028.7|189141.1|189016.1|13
1722571240000|2024-08-02 04:00:40|189143.7|189018.7|189130|189005|189144.4|189019.4|189123.8|188998.8|14
1722571250000|2024-08-02 04:00:50|189130.2|189005.2|189127.9|189002.9|189133.1|189008.1|189127.9|189002.9|14
1722571260000|2024-08-02 04:01:00|189128.5|189003.5|189147.9|189022.9|189147.9|189022.9|189128.5|189003.5|14
1722571270000|2024-08-02 04:01:10|189146.7|189021.7|189143.1|189018.1|189147.8|189022.8|189143.1|189018.1|10
1722571280000|2024-08-02 04:01:20|189143.5|189018.5|189166.8|189041.8|189166.8|189041.8|189143.5|189018.5|8
1722571290000|2024-08-02 04:01:30|189164.5|189039.5|189164.6|189039.6|189165.1|189040.1|189162.6|189037.6|8
1722571300000|2024-08-02 04:01:40|189164.5|189039.5|189161.8|189036.8|189164.5|189039.5|189160.9|189035.9|15
1722571310000|2024-08-02 04:01:50|189161.1|189036.1|189160.6|189035.6|189161.9|189036.9|189160.6|189035.6|11
1722571320000|2024-08-02 04:02:00|189161.1|189036.1|189162.3|189037.3|189162.3|189037.3|189161.1|189036.1|3
1722571340000|2024-08-02 04:02:20|189161.6|189036.6|189161.6|189036.6|189161.6|189036.6|189161.6|189036.6|1
1722571350000|2024-08-02 04:02:30|189161.2|189036.2|189156.5|189031.5|189161.2|189036.2|189156.5|189031.5|2
1722571360000|2024-08-02 04:02:40|189157.9|189032.9|189136.8|189011.8|189157.9|189032.9|189135.6|189010.6|15
1722571370000|2024-08-02 04:02:50|189135.6|189010.6|189139.2|189014.2|189140.6|189015.6|189135.6|189010.6|11
1722571380000|2024-08-02 04:03:00|189137.8|189012.8|189130.9|189005.9|189139.3|189014.3|189128.2|189003.2|14
1722571390000|2024-08-02 04:03:10|189129.7|189004.7|189130.8|189005.8|189131.1|189006.1|189127.1|189002.1|17
1722571400000|2024-08-02 04:03:20|189131.3|189006.3|189128.8|189003.8|189132.4|189007.4|189128.8|189003.8|9
1722571410000|2024-08-02 04:03:30|189129|189004|189128.7|189003.7|189131|189006|189128.7|189003.7|5
1722571420000|2024-08-02 04:03:40|189129.7|189004.7|189126.7|189001.7|189129.7|189004.7|189126.7|189001.7|6
1722571430000|2024-08-02 04:03:50|189126.1|189001.1|189125.8|189000.8|189127.3|189002.3|189125.5|189000.5|8
1722571440000|2024-08-02 04:04:00|189126.8|189001.8|189126.8|189001.8|189126.8|189001.8|189126.4|189001.4|3
1722571460000|2024-08-02 04:04:20|189127.2|189002.2|189126.6|189001.6|189127.2|189002.2|189126.6|189001.6|2
1722571470000|2024-08-02 04:04:30|189126.1|189001.1|189126.7|189001.7|189127.2|189002.2|189126.1|189001.1|9
1722571480000|2024-08-02 04:04:40|189127.2|189002.2|189110.9|188985.9|189127.2|189002.2|189109.6|188984.6|10
1722571490000|2024-08-02 04:04:50|189111|188986|189110.6|188985.6|189111|188986|189110.6|188985.6|2
1722571500000|2024-08-02 04:05:00|189111.8|188986.8|189097.9|188972.9|189115.7|188990.7|189095.6|188970.6|16
1722571510000|2024-08-02 04:05:10|189096.1|188971.1|189098|188973|189098.2|188973.2|189093.5|188968.5|14
1722571520000|2024-08-02 04:05:20|189096.5|188971.5|189097.7|188972.7|189098|188973|189095.4|188970.4|6
1722571530000|2024-08-02 04:05:30|189098.1|188973.1|189124|188999|189124.2|188999.2|189095.4|188970.4|17
1722571550000|2024-08-02 04:05:50|189122.8|188997.8|189124.6|188999.6|189125|189000|189122.8|188997.8|11
1722571560000|2024-08-02 04:06:00|189124.1|188999.1|189102.3|188977.3|189124.1|188999.1|189093|188968|18
1722571570000|2024-08-02 04:06:10|189103.6|188978.6|189099.6|188974.6|189103.6|188978.6|189096.3|188971.3|20
1722571580000|2024-08-02 04:06:20|189099.2|188974.2|189096.3|188971.3|189100.5|188975.5|189096|188971|13
1722571590000|2024-08-02 04:06:30|189096.6|188971.6|189096.8|188971.8|189098|188973|189094.6|188969.6|13
1722571600000|2024-08-02 04:06:40|189097.2|188972.2|189097|188972|189097.2|188972.2|189094.8|188969.8|10
1722571610000|2024-08-02 04:06:50|189096.3|188971.3|189100.3|188975.3|189100.6|188975.6|189095.7|188970.7|13
1722571620000|2024-08-02 04:07:00|189098.1|188973.1|189093.3|188968.3|189099.2|188974.2|189092.6|188967.6|22
1722571630000|2024-08-02 04:07:10|189096.5|188971.5|189092.8|188967.8|189096.9|188971.9|189090.5|188965.5|22
1722571640000|2024-08-02 04:07:20|189094|188969|189097.4|188972.4|189097.4|188972.4|189091.3|188966.3|18
1722571650000|2024-08-02 04:07:30|189096.4|188971.4|189115.6|188990.6|189115.9|188990.9|189095.8|188970.8|4
1722571660000|2024-08-02 04:07:40|189115.4|188990.4|189114.8|188989.8|189115.9|188990.9|189114.7|188989.7|5
1722571670000|2024-08-02 04:07:50|189116.2|188991.2|189115.3|188990.3|189116.2|188991.2|189115.3|188990.3|2
1722571680000|2024-08-02 04:08:00|189116.5|188991.5|189116.6|188991.6|189118.6|188993.6|189116.5|188991.5|7
1722571690000|2024-08-02 04:08:10|189115.1|188990.1|189115|188990|189115.1|188990.1|189115|188990|2
1722571700000|2024-08-02 04:08:20|189113.3|188988.3|189113.3|188988.3|189113.3|188988.3|189113.3|188988.3|1
1722571710000|2024-08-02 04:08:30|189114.2|188989.2|189114.2|188989.2|189114.2|188989.2|189114.2|188989.2|1
1722571720000|2024-08-02 04:08:40|189114.3|188989.3|189114.3|188989.3|189114.3|188989.3|189114.3|188989.3|1
1722571740000|2024-08-02 04:09:00|189114.2|188989.2|189113.2|188988.2|189114.2|188989.2|189113.2|188988.2|2
1722571750000|2024-08-02 04:09:10|189114|188989|189124.2|188999.2|189127.7|189002.7|189114|188989|12
1722571760000|2024-08-02 04:09:20|189124.6|188999.6|189116.9|188991.9|189124.6|188999.6|189115.8|188990.8|11
1722571770000|2024-08-02 04:09:30|189115.9|188990.9|189114.3|188989.3|189115.9|188990.9|189114.3|188989.3|6
1722571780000|2024-08-02 04:09:40|189114.6|188989.6|189115.4|188990.4|189115.4|188990.4|189114.6|188989.6|2
1722571790000|2024-08-02 04:09:50|189114.5|188989.5|189114.2|188989.2|189114.5|188989.5|189114.2|188989.2|2
1722571800000|2024-08-02 04:10:00|189113.7|188988.7|189113.7|188988.7|189113.7|188988.7|189113.7|188988.7|1
1722571810000|2024-08-02 04:10:10|189114.1|188989.1|189119.2|188994.2|189120.4|188995.4|189114.1|188989.1|10
1722571820000|2024-08-02 04:10:20|189117.9|188992.9|189120.1|188995.1|189120.1|188995.1|189117.9|188992.9|9
1722571830000|2024-08-02 04:10:30|189119.2|188994.2|189119.2|188994.2|189119.2|188994.2|189119.2|188994.2|1
1722571850000|2024-08-02 04:10:50|189117.8|188992.8|189117.2|188992.2|189117.8|188992.8|189117.2|188992.2|2
1722571860000|2024-08-02 04:11:00|189117.3|188992.3|189118.8|188993.8|189118.8|188993.8|189117.3|188992.3|3
1722571870000|2024-08-02 04:11:10|189118.6|188993.6|189118.5|188993.5|189118.6|188993.6|189118.5|188993.5|2
1722571880000|2024-08-02 04:11:20|189117.4|188992.4|189117.4|188992.4|189117.4|188992.4|189117.4|188992.4|1
1722571890000|2024-08-02 04:11:30|189116.9|188991.9|189116.9|188991.9|189116.9|188991.9|189116.9|188991.9|1
1722571900000|2024-08-02 04:11:40|189117|188992|189116.9|188991.9|189117|188992|189116.9|188991.9|2
1722571910000|2024-08-02 04:11:50|189116.3|188991.3|189117.4|188992.4|189117.4|188992.4|189116|188991|3
1722571920000|2024-08-02 04:12:00|189118|188993|189117.9|188992.9|189118|188993|189117.9|188992.9|2
1722571930000|2024-08-02 04:12:10|189118.1|188993.1|189118.1|188993.1|189118.1|188993.1|189118.1|188993.1|1
1722571940000|2024-08-02 04:12:20|189119.6|188994.6|189125|189000|189127|189002|189119.6|188994.6|9
1722571950000|2024-08-02 04:12:30|189126|189001|189118.2|188993.2|189126.4|189001.4|189118.2|188993.2|13
1722571960000|2024-08-02 04:12:40|189117.7|188992.7|189117.4|188992.4|189117.7|188992.7|189117|188992|3
1722571980000|2024-08-02 04:13:00|189117.1|188992.1|189117.5|188992.5|189117.5|188992.5|189117.1|188992.1|3
1722572000000|2024-08-02 04:13:20|189118.6|188993.6|189118.4|188993.4|189123.8|188998.8|189118.4|188993.4|6
1722572020000|2024-08-02 04:13:40|189118.2|188993.2|189118.2|188993.2|189118.2|188993.2|189118.2|188993.2|1
1722572030000|2024-08-02 04:13:50|189118|188993|189115.9|188990.9|189118.3|188993.3|189115.7|188990.7|5
1722572040000|2024-08-02 04:14:00|189115.3|188990.3|189116.7|188991.7|189116.7|188991.7|189115.3|188990.3|2
1722572070000|2024-08-02 04:14:30|189116.5|188991.5|189116.5|188991.5|189116.5|188991.5|189116.5|188991.5|1
1722572080000|2024-08-02 04:14:40|189117.3|188992.3|189117.3|188992.3|189117.3|188992.3|189117.3|188992.3|1
1722572090000|2024-08-02 04:14:50|189117.4|188992.4|189117.4|188992.4|189117.4|188992.4|189117.4|188992.4|1
1722572100000|2024-08-02 04:15:00|189117.7|188992.7|189118.1|188993.1|189118.3|188993.3|189117.7|188992.7|3
1722572120000|2024-08-02 04:15:20|189118|188993|189118|188993|189118|188993|189118|188993|1
1722572130000|2024-08-02 04:15:30|189116.7|188991.7|189116.7|188991.7|189116.7|188991.7|189116.7|188991.7|1
1722572140000|2024-08-02 04:15:40|189117|188992|189117|188992|189117|188992|189117|188992|1
1722572150000|2024-08-02 04:15:50|189118.5|188993.5|189144.7|189019.7|189148.3|189023.3|189118.5|188993.5|8
1722572160000|2024-08-02 04:16:00|189144.1|189019.1|189146.5|189021.5|189147.1|189022.1|189143.3|189018.3|12
1722572170000|2024-08-02 04:16:10|189140.8|189015.8|189140.8|189015.8|189140.8|189015.8|189138.4|189013.4|3
1722572180000|2024-08-02 04:16:20|189140.2|189015.2|189126.9|189001.9|189140.2|189015.2|189125.3|189000.3|8
1722572190000|2024-08-02 04:16:30|189126.3|189001.3|189126|189001|189127.3|189002.3|189125.3|189000.3|17
1722572200000|2024-08-02 04:16:40|189125.3|189000.3|189125.7|189000.7|189126.8|189001.8|189124.6|188999.6|26
1722572210000|2024-08-02 04:16:50|189125.5|189000.5|189125.1|189000.1|189125.9|189000.9|189124.9|188999.9|6
1722572220000|2024-08-02 04:17:00|189125.9|189000.9|189100.5|188975.5|189126.9|189001.9|189100.2|188975.2|9
1722572230000|2024-08-02 04:17:10|189100.2|188975.2|189102|188977|189103.9|188978.9|189100.2|188975.2|6
1722572250000|2024-08-02 04:17:30|189101.4|188976.4|189101.4|188976.4|189101.4|188976.4|189101.4|188976.4|1
1722572260000|2024-08-02 04:17:40|189100|188975|189100|188975|189100|188975|189100|188975|1
1722572270000|2024-08-02 04:17:50|189099.7|188974.7|189099.2|188974.2|189100.1|188975.1|189099.2|188974.2|3
1722572280000|2024-08-02 04:18:00|189100.7|188975.7|189103.2|188978.2|189105.9|188980.9|189100.7|188975.7|23
1722572290000|2024-08-02 04:18:10|189104.4|188979.4|189102.1|188977.1|189104.4|188979.4|189102.1|188977.1|3
1722572300000|2024-08-02 04:18:20|189099|188974|189104|188979|189104|188979|189099|188974|2
1722572310000|2024-08-02 04:18:30|189103.5|188978.5|189100.7|188975.7|189104.2|188979.2|189100.7|188975.7|6
1722572320000|2024-08-02 04:18:40|189100.1|188975.1|189100.1|188975.1|189100.1|188975.1|189100.1|188975.1|1
1722572330000|2024-08-02 04:18:50|189099.9|188974.9|189099.9|188974.9|189099.9|188974.9|189099.9|188974.9|1
1722572340000|2024-08-02 04:19:00|189099|188974|189099|188974|189099|188974|189099|188974|1
1722572360000|2024-08-02 04:19:20|189099.6|188974.6|189101.1|188976.1|189103.8|188978.8|189099.6|188974.6|5
1722572370000|2024-08-02 04:19:30|189101|188976|189101|188976|189101|188976|189101|188976|1
1722572390000|2024-08-02 04:19:50|189102.5|188977.5|189101.7|188976.7|189103.6|188978.6|189101.7|188976.7|5
1722572400000|2024-08-02 04:20:00|189101.5|188976.5|189101.5|188976.5|189101.5|188976.5|189101.5|188976.5|1
1722572410000|2024-08-02 04:20:10|189100.3|188975.3|189100.3|188975.3|189100.3|188975.3|189100.3|188975.3|1
1722572420000|2024-08-02 04:20:20|189100.4|188975.4|189103.1|188978.1|189103.1|188978.1|189099.8|188974.8|5
1722572430000|2024-08-02 04:20:30|189102.6|188977.6|189102.6|188977.6|189102.6|188977.6|189102.6|188977.6|1
1722572440000|2024-08-02 04:20:40|189101.3|188976.3|189100.7|188975.7|189101.3|188976.3|189100.7|188975.7|2
1722572450000|2024-08-02 04:20:50|189099.4|188974.4|189099.4|188974.4|189099.4|188974.4|189099.4|188974.4|1
1722572460000|2024-08-02 04:21:00|189098.8|188973.8|189082.1|188957.1|189098.8|188973.8|189077|188952|5
1722572470000|2024-08-02 04:21:10|189080.1|188955.1|189058.1|188933.1|189080.1|188955.1|189055.5|188930.5|16
1722572480000|2024-08-02 04:21:20|189060.5|188935.5|189060.6|188935.6|189060.6|188935.6|189058.5|188933.5|7
1722572490000|2024-08-02 04:21:30|189060.3|188935.3|189060.3|188935.3|189060.3|188935.3|189060.3|188935.3|1
1722572500000|2024-08-02 04:21:40|189060.1|188935.1|189062.4|188937.4|189062.4|188937.4|189055.4|188930.4|11
1722572510000|2024-08-02 04:21:50|189060.4|188935.4|189061.9|188936.9|189062.6|188937.6|189057.9|188932.9|9
1722572520000|2024-08-02 04:22:00|189061.6|188936.6|189061.7|188936.7|189061.7|188936.7|189059.5|188934.5|3
1722572530000|2024-08-02 04:22:10|189062.9|188937.9|189053.2|188928.2|189062.9|188937.9|189052.7|188927.7|13
1722572540000|2024-08-02 04:22:20|189053.3|188928.3|189052.6|188927.6|189056.2|188931.2|189052.6|188927.6|8
1722572550000|2024-08-02 04:22:30|189052.4|188927.4|189052.5|188927.5|189052.5|188927.5|189052.1|188927.1|3
1722572560000|2024-08-02 04:22:40|189052.8|188927.8|189054.2|188929.2|189054.2|188929.2|189052.1|188927.1|7
1722572570000|2024-08-02 04:22:50|189055.9|188930.9|189054.4|188929.4|189058.4|188933.4|189054.4|188929.4|7
1722572580000|2024-08-02 04:23:00|189056.2|188931.2|189051.6|188926.6|189056.2|188931.2|189051.6|188926.6|12
1722572590000|2024-08-02 04:23:10|189050.6|188925.6|189050.9|188925.9|189050.9|188925.9|189050.6|188925.6|2
1722572600000|2024-08-02 04:23:20|189051.2|188926.2|189052.5|188927.5|189056.7|188931.7|189051.2|188926.2|12
1722572610000|2024-08-02 04:23:30|189052.3|188927.3|189053.1|188928.1|189053.1|188928.1|189052.3|188927.3|5
1722572620000|2024-08-02 04:23:40|189052.8|188927.8|189054.1|188929.1|189054.1|188929.1|189052.4|188927.4|9
1722572630000|2024-08-02 04:23:50|189053.7|188928.7|189054.4|188929.4|189058.1|188933.1|189053|188928|14
1722572640000|2024-08-02 04:24:00|189053.7|188928.7|189053.4|188928.4|189053.7|188928.7|189052.6|188927.6|5
1722572650000|2024-08-02 04:24:10|189052.9|188927.9|189059.2|188934.2|189059.2|188934.2|189051.6|188926.6|6
1722572660000|2024-08-02 04:24:20|189058.9|188933.9|189058.9|188933.9|189058.9|188933.9|189058.9|188933.9|1
1722572670000|2024-08-02 04:24:30|189058.6|188933.6|189060.3|188935.3|189060.3|188935.3|189058.6|188933.6|3
1722572680000|2024-08-02 04:24:40|189061.5|188936.5|189067.5|188942.5|189068|188943|189061.5|188936.5|5
1722572690000|2024-08-02 04:24:50|189067|188942|189128.3|189003.3|189130|189005|189065.8|188940.8|19
1722572700000|2024-08-02 04:25:00|189128|189003|189128.5|189003.5|189132.6|189007.6|189127|189002|25
1722572710000|2024-08-02 04:25:10|189128.7|189003.7|189149.5|189024.5|189153.8|189028.8|189128.3|189003.3|17
1722572720000|2024-08-02 04:25:20|189148.9|189023.9|189145|189020|189148.9|189023.9|189145|189020|4
1722572730000|2024-08-02 04:25:30|189145.5|189020.5|189142.4|189017.4|189147.8|189022.8|189141.7|189016.7|14
1722572740000|2024-08-02 04:25:40|189144.6|189019.6|189140.9|189015.9|189144.7|189019.7|189140.9|189015.9|7
1722572750000|2024-08-02 04:25:50|189141.2|189016.2|189141|189016|189141.8|189016.8|189141|189016|3
1722572760000|2024-08-02 04:26:00|189138.3|189013.3|189145.2|189020.2|189158.5|189033.5|189138.3|189013.3|23
1722572770000|2024-08-02 04:26:10|189145.4|189020.4|189141.6|189016.6|189147.6|189022.6|189141.6|189016.6|8
1722572780000|2024-08-02 04:26:20|189144.9|189019.9|189156.7|189031.7|189157.3|189032.3|189144.9|189019.9|10
1722572790000|2024-08-02 04:26:30|189156.5|189031.5|189156.2|189031.2|189156.5|189031.5|189153.5|189028.5|3
1722572800000|2024-08-02 04:26:40|189152.5|189027.5|189158.4|189033.4|189158.4|189033.4|189152.5|189027.5|12
1722572810000|2024-08-02 04:26:50|189157.7|189032.7|189160.3|189035.3|189160.3|189035.3|189153.4|189028.4|15
1722572820000|2024-08-02 04:27:00|189160.7|189035.7|189163.2|189038.2|189163.2|189038.2|189158|189033|16
1722572830000|2024-08-02 04:27:10|189165|189040|189158.4|189033.4|189165|189040|189157.6|189032.6|12
1722572840000|2024-08-02 04:27:20|189159.3|189034.3|189158.4|189033.4|189159.3|189034.3|189157.9|189032.9|6
1722572850000|2024-08-02 04:27:30|189159.3|189034.3|189156.9|189031.9|189159.3|189034.3|189156.9|189031.9|10
1722572860000|2024-08-02 04:27:40|189159.2|189034.2|189158.3|189033.3|189159.2|189034.2|189156.9|189031.9|6
1722572870000|2024-08-02 04:27:50|189156.9|189031.9|189161.2|189036.2|189161.2|189036.2|189156.1|189031.1|8
1722572880000|2024-08-02 04:28:00|189158.5|189033.5|189155.9|189030.9|189158.5|189033.5|189155.6|189030.6|7
1722572890000|2024-08-02 04:28:10|189155.8|189030.8|189157|189032|189158.5|189033.5|189154.3|189029.3|12
1722572900000|2024-08-02 04:28:20|189157.5|189032.5|189158.9|189033.9|189159.5|189034.5|189154.8|189029.8|9
1722572910000|2024-08-02 04:28:30|189155.3|189030.3|189158.4|189033.4|189159.2|189034.2|189154.9|189029.9|17
1722572920000|2024-08-02 04:28:40|189155.6|189030.6|189156.1|189031.1|189158.5|189033.5|189153.5|189028.5|16
1722572930000|2024-08-02 04:28:50|189153.5|189028.5|189158.6|189033.6|189158.8|189033.8|189153|189028|12
1722572940000|2024-08-02 04:29:00|189155.5|189030.5|189155.9|189030.9|189158.9|189033.9|189155.5|189030.5|10
1722572950000|2024-08-02 04:29:10|189158.5|189033.5|189156.5|189031.5|189158.5|189033.5|189155.1|189030.1|14
1722572960000|2024-08-02 04:29:20|189157.2|189032.2|189159.2|189034.2|189159.7|189034.7|189153.7|189028.7|20
1722572970000|2024-08-02 04:29:30|189158.7|189033.7|189158|189033|189158.8|189033.8|189153.3|189028.3|17
1722572980000|2024-08-02 04:29:40|189154.8|189029.8|189155|189030|189159.6|189034.6|189149|189024|20
1722572990000|2024-08-02 04:29:50|189155.6|189030.6|189157|189032|189158.1|189033.1|189149.8|189024.8|24
1722573000000|2024-08-02 04:30:00|189152.6|189027.6|189143.3|189018.3|189155.9|189030.9|189143.1|189018.1|15
1722573010000|2024-08-02 04:30:10|189138.7|189013.7|189129.8|189004.8|189138.7|189013.7|189125.8|189000.8|17
1722573020000|2024-08-02 04:30:20|189129.7|189004.7|189131.2|189006.2|189131.9|189006.9|189129.3|189004.3|11
1722573030000|2024-08-02 04:30:30|189131.3|189006.3|189131.5|189006.5|189135.3|189010.3|189130.7|189005.7|20
1722573040000|2024-08-02 04:30:40|189132.2|189007.2|189132.2|189007.2|189133.3|189008.3|189131.5|189006.5|26
1722573050000|2024-08-02 04:30:50|189132.6|189007.6|189130.6|189005.6|189139.1|189014.1|189129.8|189004.8|12
1722573060000|2024-08-02 04:31:00|189130|189005|189144.9|189019.9|189148.4|189023.4|189130|189005|16
1722573070000|2024-08-02 04:31:10|189144.3|189019.3|189164.3|189039.3|189164.3|189039.3|189135.5|189010.5|17
1722573080000|2024-08-02 04:31:20|189164.2|189039.2|189165.5|189040.5|189165.9|189040.9|189163.4|189038.4|7
1722573090000|2024-08-02 04:31:30|189164.1|189039.1|189152.9|189027.9|189164.1|189039.1|189152.4|189027.4|7
1722573100000|2024-08-02 04:31:40|189151.7|189026.7|189140.9|189015.9|189151.7|189026.7|189140.9|189015.9|6
1722573110000|2024-08-02 04:31:50|189143.1|189018.1|189145.8|189020.8|189145.8|189020.8|189140.8|189015.8|12
1722573120000|2024-08-02 04:32:00|189144.8|189019.8|189142.2|189017.2|189148.7|189023.7|189137.4|189012.4|21
1722573130000|2024-08-02 04:32:10|189142.9|189017.9|189126.9|189001.9|189145.5|189020.5|189121|188996|26
1722573140000|2024-08-02 04:32:20|189123.9|188998.9|189131.2|189006.2|189131.8|189006.8|189121.7|188996.7|22
1722573150000|2024-08-02 04:32:30|189131.7|189006.7|189131.6|189006.6|189132|189007|189129.8|189004.8|13
1722573160000|2024-08-02 04:32:40|189131.8|189006.8|189130.2|189005.2|189131.8|189006.8|189127.4|189002.4|14
1722573170000|2024-08-02 04:32:50|189130.4|189005.4|189157.7|189032.7|189158.5|189033.5|189130.4|189005.4|8
1722573180000|2024-08-02 04:33:00|189159.7|189034.7|189159.8|189034.8|189159.8|189034.8|189159.7|189034.7|2
1722573190000|2024-08-02 04:33:10|189160|189035|189159.7|189034.7|189160|189035|189159.7|189034.7|4
1722573200000|2024-08-02 04:33:20|189160|189035|189162.4|189037.4|189162.4|189037.4|189160|189035|4
1722573210000|2024-08-02 04:33:30|189163.1|189038.1|189163.1|189038.1|189163.1|189038.1|189163.1|189038.1|1
1722573220000|2024-08-02 04:33:40|189161.3|189036.3|189162.9|189037.9|189162.9|189037.9|189156.4|189031.4|11
1722573230000|2024-08-02 04:33:50|189163.7|189038.7|189162.5|189037.5|189166|189041|189161.4|189036.4|10
1722573240000|2024-08-02 04:34:00|189162.6|189037.6|189158.5|189033.5|189163.8|189038.8|189156.2|189031.2|13
1722573250000|2024-08-02 04:34:10|189154.8|189029.8|189154.8|189029.8|189162.9|189037.9|189154.8|189029.8|16
1722573260000|2024-08-02 04:34:20|189158.9|189033.9|189161.9|189036.9|189161.9|189036.9|189158.9|189033.9|6
1722573270000|2024-08-02 04:34:30|189157.5|189032.5|189160.1|189035.1|189161.8|189036.8|189155.5|189030.5|10
1722573280000|2024-08-02 04:34:40|189159.5|189034.5|189161.1|189036.1|189161.2|189036.2|189159.5|189034.5|5
1722573290000|2024-08-02 04:34:50|189168|189043|189207|189082|189223|189098|189168|189043|15
1722573300000|2024-08-02 04:35:00|189208.9|189083.9|189208.2|189083.2|189213.1|189088.1|189208.2|189083.2|19
1722573310000|2024-08-02 04:35:10|189208.6|189083.6|189233|189108|189235.2|189110.2|189199.6|189074.6|26
1722573320000|2024-08-02 04:35:20|189233.4|189108.4|189232|189107|189237.8|189112.8|189231.2|189106.2|17
1722573330000|2024-08-02 04:35:30|189235|189110|189241|189116|189241|189116|189235|189110|22
1722573340000|2024-08-02 04:35:40|189238.5|189113.5|189240|189115|189242.3|189117.3|189233.9|189108.9|23
1722573350000|2024-08-02 04:35:50|189239.9|189114.9|189238.6|189113.6|189241.1|189116.1|189236|189111|20
1722573360000|2024-08-02 04:36:00|189236.9|189111.9|189244.3|189119.3|189248.6|189123.6|189236.2|189111.2|24
1722573370000|2024-08-02 04:36:10|189244.9|189119.9|189250.1|189125.1|189253.6|189128.6|189241.8|189116.8|25
1722573380000|2024-08-02 04:36:20|189251.9|189126.9|189248.9|189123.9|189252|189127|189234.9|189109.9|26
1722573390000|2024-08-02 04:36:30|189247.2|189122.2|189250.2|189125.2|189260.6|189135.6|189241.1|189116.1|24
1722573400000|2024-08-02 04:36:40|189255|189130|189256.4|189131.4|189265.4|189140.4|189248.4|189123.4|22
1722573410000|2024-08-02 04:36:50|189256.2|189131.2|189267.3|189142.3|189272.4|189147.4|189255.7|189130.7|28
1722573420000|2024-08-02 04:37:00|189269.3|189144.3|189270.7|189145.7|189273.6|189148.6|189266.5|189141.5|32
1722573430000|2024-08-02 04:37:10|189273.1|189148.1|189263.8|189138.8|189274|189149|189259.8|189134.8|27
1722573440000|2024-08-02 04:37:20|189262.7|189137.7|189261.3|189136.3|189266|189141|189260.3|189135.3|30
1722573450000|2024-08-02 04:37:30|189262.6|189137.6|189262.9|189137.9|189265.8|189140.8|189260.3|189135.3|24
1722573460000|2024-08-02 04:37:40|189263.7|189138.7|189282.9|189157.9|189282.9|189157.9|189260.5|189135.5|31
1722573470000|2024-08-02 04:37:50|189282.5|189157.5|189279|189154|189282.5|189157.5|189277.9|189152.9|18
1722573480000|2024-08-02 04:38:00|189278.7|189153.7|189288.3|189163.3|189288.3|189163.3|189278|189153|24
1722573490000|2024-08-02 04:38:10|189288.6|189163.6|189281.2|189156.2|189288.8|189163.8|189281.1|189156.1|15
1722573500000|2024-08-02 04:38:20|189281.3|189156.3|189281|189156|189282.5|189157.5|189279.5|189154.5|11
1722573510000|2024-08-02 04:38:30|189280.3|189155.3|189277.4|189152.4|189280.7|189155.7|189277.1|189152.1|12
1722573520000|2024-08-02 04:38:40|189276.7|189151.7|189280|189155|189284.4|189159.4|189276.7|189151.7|12
1722573530000|2024-08-02 04:38:50|189280.4|189155.4|189289.6|189164.6|189289.6|189164.6|189277.4|189152.4|18
1722573540000|2024-08-02 04:39:00|189287|189162|189281.4|189156.4|189287|189162|189279.8|189154.8|20
1722573550000|2024-08-02 04:39:10|189281|189156|189282.8|189157.8|189282.8|189157.8|189280|189155|13
1722573560000|2024-08-02 04:39:20|189282.4|189157.4|189285|189160|189290.6|189165.6|189282.4|189157.4|14
1722573570000|2024-08-02 04:39:30|189285.3|189160.3|189284.2|189159.2|189285.3|189160.3|189284.2|189159.2|9
1722573580000|2024-08-02 04:39:40|189279.5|189154.5|189280.4|189155.4|189280.5|189155.5|189276.4|189151.4|22
1722573590000|2024-08-02 04:39:50|189280.5|189155.5|189272|189147|189285.6|189160.6|189268.7|189143.7|25
1722573600000|2024-08-02 04:40:00|189275.5|189150.5|189268.5|189143.5|189280.3|189155.3|189268.3|189143.3|24
1722573610000|2024-08-02 04:40:10|189273.3|189148.3|189281.6|189156.6|189288.2|189163.2|189273.3|189148.3|25
1722573620000|2024-08-02 04:40:20|189282.1|189157.1|189282.9|189157.9|189283.5|189158.5|189280|189155|16
1722573630000|2024-08-02 04:40:30|189281.8|189156.8|189283.8|189158.8|189283.8|189158.8|189281.1|189156.1|9
1722573640000|2024-08-02 04:40:40|189284.1|189159.1|189290.4|189165.4|189292.6|189167.6|189284.1|189159.1|14
1722573650000|2024-08-02 04:40:50|189291.8|189166.8|189279.7|189154.7|189293|189168|189279.6|189154.6|17
1722573660000|2024-08-02 04:41:00|189281.5|189156.5|189282.3|189157.3|189282.4|189157.4|189281.5|189156.5|17
1722573680000|2024-08-02 04:41:20|189282.4|189157.4|189273.6|189148.6|189282.4|189157.4|189273.3|189148.3|7
1722573690000|2024-08-02 04:41:30|189275.1|189150.1|189277.4|189152.4|189279.5|189154.5|189273.6|189148.6|11
1722573700000|2024-08-02 04:41:40|189277.7|189152.7|189286.3|189161.3|189286.3|189161.3|189276.5|189151.5|19
1722573710000|2024-08-02 04:41:50|189285.3|189160.3|189285.9|189160.9|189285.9|189160.9|189285.3|189160.3|2
1722573720000|2024-08-02 04:42:00|189287.9|189162.9|189287.9|189162.9|189287.9|189162.9|189287.9|189162.9|1
1722573730000|2024-08-02 04:42:10|189290|189165|189320.4|189195.4|189320.6|189195.6|189290|189165|15
1722573740000|2024-08-02 04:42:20|189318.8|189193.8|189320.4|189195.4|189320.4|189195.4|189318.8|189193.8|2
1722573750000|2024-08-02 04:42:30|189320|189195|189308|189183|189320|189195|189307.9|189182.9|12
1722573760000|2024-08-02 04:42:40|189308.5|189183.5|189314.1|189189.1|189314.7|189189.7|189308.4|189183.4|6
1722573770000|2024-08-02 04:42:50|189314.9|189189.9|189310.9|189185.9|189314.9|189189.9|189308.9|189183.9|18
1722573780000|2024-08-02 04:43:00|189309.4|189184.4|189311.6|189186.6|189313.5|189188.5|189308.7|189183.7|21
1722573790000|2024-08-02 04:43:10|189311.4|189186.4|189308.7|189183.7|189312.9|189187.9|189308.7|189183.7|25
1722573800000|2024-08-02 04:43:20|189310.8|189185.8|189310.8|189185.8|189314.5|189189.5|189309.7|189184.7|27
1722573810000|2024-08-02 04:43:30|189310.4|189185.4|189310.2|189185.2|189312.9|189187.9|189308.8|189183.8|29
1722573820000|2024-08-02 04:43:40|189312.3|189187.3|189283.5|189158.5|189312.3|189187.3|189283.4|189158.4|17
1722573830000|2024-08-02 04:43:50|189284.5|189159.5|189284.8|189159.8|189284.8|189159.8|189283.3|189158.3|9
1722573840000|2024-08-02 04:44:00|189284.6|189159.6|189283.7|189158.7|189284.6|189159.6|189283.5|189158.5|6
1722573850000|2024-08-02 04:44:10|189283.6|189158.6|189273.5|189148.5|189283.6|189158.6|189273.5|189148.5|11
1722573860000|2024-08-02 04:44:20|189279.9|189154.9|189297.5|189172.5|189298.8|189173.8|189279.9|189154.9|8
1722573870000|2024-08-02 04:44:30|189297|189172|189302.5|189177.5|189302.5|189177.5|189296.6|189171.6|5
1722573880000|2024-08-02 04:44:40|189303.8|189178.8|189297.3|189172.3|189303.8|189178.8|189297.1|189172.1|17
1722573900000|2024-08-02 04:45:00|189296.8|189171.8|189295.5|189170.5|189296.8|189171.8|189295.5|189170.5|2
1722573910000|2024-08-02 04:45:10|189295.1|189170.1|189295.6|189170.6|189295.7|189170.7|189293.7|189168.7|7
1722573930000|2024-08-02 04:45:30|189296|189171|189295.5|189170.5|189296|189171|189295.5|189170.5|3
1722573940000|2024-08-02 04:45:40|189295.3|189170.3|189295.3|189170.3|189295.3|189170.3|189295.3|189170.3|1
1722573950000|2024-08-02 04:45:50|189296.5|189171.5|189296.5|189171.5|189296.5|189171.5|189296.5|189171.5|1
1722573960000|2024-08-02 04:46:00|189297.2|189172.2|189305.8|189180.8|189305.8|189180.8|189297.2|189172.2|3
1722573970000|2024-08-02 04:46:10|189298.7|189173.7|189298.4|189173.4|189299.7|189174.7|189297.3|189172.3|10
1722573980000|2024-08-02 04:46:20|189299.1|189174.1|189302.6|189177.6|189303|189178|189298.7|189173.7|11
1722573990000|2024-08-02 04:46:30|189302.9|189177.9|189300.3|189175.3|189302.9|189177.9|189300.3|189175.3|4
1722574000000|2024-08-02 04:46:40|189300.5|189175.5|189300.9|189175.9|189302.7|189177.7|189300.1|189175.1|6
1722574010000|2024-08-02 04:46:50|189301.8|189176.8|189301.7|189176.7|189301.8|189176.8|189301.7|189176.7|2
1722574020000|2024-08-02 04:47:00|189301.6|189176.6|189301.6|189176.6|189301.6|189176.6|189301.6|189176.6|1
1722574030000|2024-08-02 04:47:10|189304|189179|189300.7|189175.7|189304|189179|189300.7|189175.7|6
1722574040000|2024-08-02 04:47:20|189300.6|189175.6|189300.6|189175.6|189300.6|189175.6|189300.6|189175.6|1
1722574050000|2024-08-02 04:47:30|189300.4|189175.4|189300.4|189175.4|189300.4|189175.4|189300.4|189175.4|1
1722574060000|2024-08-02 04:47:40|189300.6|189175.6|189302|189177|189302|189177|189300.6|189175.6|2
1722574070000|2024-08-02 04:47:50|189302.5|189177.5|189317.3|189192.3|189317.3|189192.3|189302.5|189177.5|3
1722574090000|2024-08-02 04:48:10|189304.2|189179.2|189291.7|189166.7|189304.2|189179.2|189291.7|189166.7|10
1722574100000|2024-08-02 04:48:20|189290.9|189165.9|189286.5|189161.5|189290.9|189165.9|189284.9|189159.9|11
1722574110000|2024-08-02 04:48:30|189286.9|189161.9|189296.8|189171.8|189298.9|189173.9|189286.9|189161.9|3
1722574130000|2024-08-02 04:48:50|189299.4|189174.4|189297.1|189172.1|189299.4|189174.4|189297.1|189172.1|2
1722574140000|2024-08-02 04:49:00|189301|189176|189298.7|189173.7|189301|189176|189298.7|189173.7|4
1722574150000|2024-08-02 04:49:10|189299.3|189174.3|189299.3|189174.3|189299.3|189174.3|189299.3|189174.3|1
1722574160000|2024-08-02 04:49:20|189306.7|189181.7|189298.3|189173.3|189307.5|189182.5|189298.3|189173.3|4
1722574180000|2024-08-02 04:49:40|189298.2|189173.2|189298.2|189173.2|189298.2|189173.2|189298.2|189173.2|1
1722574190000|2024-08-02 04:49:50|189298.6|189173.6|189300.1|189175.1|189300.1|189175.1|189298.6|189173.6|3
1722574200000|2024-08-02 04:50:00|189300|189175|189300|189175|189300|189175|189300|189175|1
1722574220000|2024-08-02 04:50:20|189299.2|189174.2|189301.6|189176.6|189301.6|189176.6|189298.4|189173.4|4
1722574230000|2024-08-02 04:50:30|189298.9|189173.9|189307.7|189182.7|189307.7|189182.7|189298.9|189173.9|5
1722574240000|2024-08-02 04:50:40|189307.6|189182.6|189307.6|189182.6|189307.6|189182.6|189307.6|189182.6|1
1722574250000|2024-08-02 04:50:50|189306.6|189181.6|189307.3|189182.3|189308.3|189183.3|189306.6|189181.6|5
1722574260000|2024-08-02 04:51:00|189306.6|189181.6|189307.3|189182.3|189307.3|189182.3|189306.6|189181.6|2
1722574270000|2024-08-02 04:51:10|189306|189181|189309|189184|189309|189184|189306|189181|3
1722574280000|2024-08-02 04:51:20|189313.7|189188.7|189307.8|189182.8|189313.7|189188.7|189307.4|189182.4|10
1722574290000|2024-08-02 04:51:30|189306.9|189181.9|189314.1|189189.1|189314.1|189189.1|189306.9|189181.9|5
1722574300000|2024-08-02 04:51:40|189313.2|189188.2|189306.9|189181.9|189313.2|189188.2|189306.9|189181.9|3
1722574310000|2024-08-02 04:51:50|189306.1|189181.1|189287.1|189162.1|189306.1|189181.1|189287.1|189162.1|5
1722574320000|2024-08-02 04:52:00|189286.4|189161.4|189318.9|189193.9|189319.5|189194.5|189282.5|189157.5|13
1722574330000|2024-08-02 04:52:10|189318.2|189193.2|189314.7|189189.7|189319.1|189194.1|189314.7|189189.7|14
1722574340000|2024-08-02 04:52:20|189314.1|189189.1|189309.8|189184.8|189314.1|189189.1|189309.2|189184.2|16
1722574350000|2024-08-02 04:52:30|189309.1|189184.1|189307.5|189182.5|189309.3|189184.3|189303.9|189178.9|7
1722574360000|2024-08-02 04:52:40|189306.4|189181.4|189292.3|189167.3|189307.9|189182.9|189292.1|189167.1|15
1722574370000|2024-08-02 04:52:50|189291.1|189166.1|189341.4|189216.4|189342.9|189217.9|189290.7|189165.7|8
1722574380000|2024-08-02 04:53:00|189341|189216|189340|189215|189341.2|189216.2|189330.9|189205.9|6
1722574390000|2024-08-02 04:53:10|189339.8|189214.8|189342.9|189217.9|189343.2|189218.2|189339.5|189214.5|8
1722574400000|2024-08-02 04:53:20|189342.8|189217.8|189342.6|189217.6|189343.4|189218.4|189342.3|189217.3|9
1722574410000|2024-08-02 04:53:30|189342.9|189217.9|189341.1|189216.1|189342.9|189217.9|189340.9|189215.9|4
1722574420000|2024-08-02 04:53:40|189340.4|189215.4|189343.9|189218.9|189343.9|189218.9|189340.4|189215.4|3
1722574440000|2024-08-02 04:54:00|189340.6|189215.6|189340.6|189215.6|189340.6|189215.6|189340.6|189215.6|1
1722574450000|2024-08-02 04:54:10|189339.3|189214.3|189340.3|189215.3|189340.3|189215.3|189339.3|189214.3|2
1722574460000|2024-08-02 04:54:20|189341.6|189216.6|189341.6|189216.6|189341.6|189216.6|189340.3|189215.3|3
1722574470000|2024-08-02 04:54:30|189338.4|189213.4|189339.3|189214.3|189341.1|189216.1|189329.1|189204.1|5
1722574480000|2024-08-02 04:54:40|189339|189214|189339|189214|189339|189214|189339|189214|1
1722574490000|2024-08-02 04:54:50|189338.3|189213.3|189338.5|189213.5|189338.5|189213.5|189338.3|189213.3|2
1722574500000|2024-08-02 04:55:00|189340.4|189215.4|189340.4|189215.4|189340.4|189215.4|189340.4|189215.4|1
1722574510000|2024-08-02 04:55:10|189340.6|189215.6|189340.6|189215.6|189340.6|189215.6|189340.6|189215.6|1
1722574520000|2024-08-02 04:55:20|189340|189215|189340.5|189215.5|189343.8|189218.8|189340|189215|4
1722574550000|2024-08-02 04:55:50|189343.8|189218.8|189343.8|189218.8|189343.8|189218.8|189343.8|189218.8|1
1722574560000|2024-08-02 04:56:00|189343.1|189218.1|189338.9|189213.9|189343.1|189218.1|189338.9|189213.9|3
1722574570000|2024-08-02 04:56:10|189329.8|189204.8|189325.7|189200.7|189329.8|189204.8|189322.9|189197.9|11
1722574580000|2024-08-02 04:56:20|189325.5|189200.5|189327.8|189202.8|189328.3|189203.3|189325.5|189200.5|5
1722574590000|2024-08-02 04:56:30|189328.4|189203.4|189341.3|189216.3|189341.3|189216.3|189328.4|189203.4|4
1722574600000|2024-08-02 04:56:40|189341.6|189216.6|189341.6|189216.6|189341.6|189216.6|189341.6|189216.6|1
1722574610000|2024-08-02 04:56:50|189344.7|189219.7|189344.7|189219.7|189344.7|189219.7|189344.7|189219.7|1
1722574630000|2024-08-02 04:57:10|189346.3|189221.3|189346.9|189221.9|189346.9|189221.9|189346.3|189221.3|2
1722574640000|2024-08-02 04:57:20|189346.2|189221.2|189347.8|189222.8|189349.4|189224.4|189346.2|189221.2|3
1722574650000|2024-08-02 04:57:30|189347.7|189222.7|189340.8|189215.8|189347.7|189222.7|189340.8|189215.8|4
1722574660000|2024-08-02 04:57:40|189340.6|189215.6|189324.3|189199.3|189340.9|189215.9|189324.3|189199.3|16
1722574670000|2024-08-02 04:57:50|189323.8|189198.8|189306.2|189181.2|189323.8|189198.8|189302.7|189177.7|10
1722574680000|2024-08-02 04:58:00|189305.4|189180.4|189306.7|189181.7|189306.7|189181.7|189305.4|189180.4|5
1722574700000|2024-08-02 04:58:20|189306|189181|189253|189128|189306|189181|189252.1|189127.1|18
1722574710000|2024-08-02 04:58:30|189251.5|189126.5|189253.9|189128.9|189253.9|189128.9|189250|189125|12
1722574720000|2024-08-02 04:58:40|189254.3|189129.3|189254.3|189129.3|189254.3|189129.3|189254.3|189129.3|1
1722574730000|2024-08-02 04:58:50|189255.2|189130.2|189257|189132|189257|189132|189255.2|189130.2|2
1722574740000|2024-08-02 04:59:00|189257.7|189132.7|189255.9|189130.9|189258.1|189133.1|189253.4|189128.4|10
1722574750000|2024-08-02 04:59:10|189256|189131|189256|189131|189256|189131|189256|189131|1
1722574760000|2024-08-02 04:59:20|189255.3|189130.3|189255.3|189130.3|189255.3|189130.3|189255.3|189130.3|1
1722574770000|2024-08-02 04:59:30|189254.7|189129.7|189226.8|189101.8|189254.7|189129.7|189226.8|189101.8|6
1722574780000|2024-08-02 04:59:40|189226.1|189101.1|189224.8|189099.8|189226.1|189101.1|189223.9|189098.9|5
1722574790000|2024-08-02 04:59:50|189224.1|189099.1|189225.5|189100.5|189225.5|189100.5|189224.1|189099.1|4
1722574800000|2024-08-02 05:00:00|189226|189101|189245.9|189120.9|189245.9|189120.9|189199.9|189074.9|18
1722574810000|2024-08-02 05:00:10|189247.1|189122.1|189247.3|189122.3|189247.3|189122.3|189246.9|189121.9|3
1722574820000|2024-08-02 05:00:20|189247|189122|189246.8|189121.8|189247|189122|189246.8|189121.8|2
1722574830000|2024-08-02 05:00:30|189243.1|189118.1|189247.2|189122.2|189247.2|189122.2|189243.1|189118.1|3
1722574840000|2024-08-02 05:00:40|189249.4|189124.4|189249.5|189124.5|189249.5|189124.5|189249.4|189124.4|2
1722574850000|2024-08-02 05:00:50|189250.1|189125.1|189250.1|189125.1|189250.1|189125.1|189250.1|189125.1|1
1722574860000|2024-08-02 05:01:00|189248.3|189123.3|189247.2|189122.2|189248.3|189123.3|189247.2|189122.2|3
1722574870000|2024-08-02 05:01:10|189248.1|189123.1|189247.8|189122.8|189248.1|189123.1|189243.7|189118.7|5
1722574890000|2024-08-02 05:01:30|189249.3|189124.3|189226.5|189101.5|189249.3|189124.3|189222.8|189097.8|9
1722574900000|2024-08-02 05:01:40|189227|189102|189227.8|189102.8|189227.8|189102.8|189227|189102|2
1722574920000|2024-08-02 05:02:00|189228.3|189103.3|189230.8|189105.8|189230.8|189105.8|189228.3|189103.3|4
1722574940000|2024-08-02 05:02:20|189231.1|189106.1|189230.3|189105.3|189231.1|189106.1|189230.3|189105.3|3
1722574950000|2024-08-02 05:02:30|189230|189105|189229.2|189104.2|189230.1|189105.1|189229.1|189104.1|5
1722574980000|2024-08-02 05:03:00|189228.8|189103.8|189233.2|189108.2|189233.2|189108.2|189228.5|189103.5|4
1722574990000|2024-08-02 05:03:10|189228.8|189103.8|189241|189116|189241|189116|189228.8|189103.8|11
1722575010000|2024-08-02 05:03:30|189240.7|189115.7|189240.7|189115.7|189240.7|189115.7|189240.7|189115.7|1
1722575020000|2024-08-02 05:03:40|189241|189116|189240.7|189115.7|189241|189116|189240.7|189115.7|2
1722575040000|2024-08-02 05:04:00|189238.1|189113.1|189241.1|189116.1|189241.1|189116.1|189232.8|189107.8|8
1722575050000|2024-08-02 05:04:10|189240|189115|189240|189115|189240|189115|189240|189115|1
1722575060000|2024-08-02 05:04:20|189239.3|189114.3|189240.3|189115.3|189240.3|189115.3|189233.6|189108.6|4
1722575070000|2024-08-02 05:04:30|189240.8|189115.8|189240.3|189115.3|189240.8|189115.8|189240.3|189115.3|2
1722575080000|2024-08-02 05:04:40|189241.5|189116.5|189241.5|189116.5|189241.5|189116.5|189241.5|189116.5|1
1722575090000|2024-08-02 05:04:50|189238.4|189113.4|189232.7|189107.7|189238.4|189113.4|189232.7|189107.7|7
1722575100000|2024-08-02 05:05:00|189234|189109|189228.7|189103.7|189234.1|189109.1|189226.8|189101.8|19
1722575110000|2024-08-02 05:05:10|189228.4|189103.4|189228.7|189103.7|189228.7|189103.7|189228.4|189103.4|2
1722575120000|2024-08-02 05:05:20|189228.2|189103.2|189228.7|189103.7|189228.7|189103.7|189228.2|189103.2|2
1722575130000|2024-08-02 05:05:30|189229.2|189104.2|189230.3|189105.3|189230.3|189105.3|189229.2|189104.2|2
1722575140000|2024-08-02 05:05:40|189232.2|189107.2|189225|189100|189232.2|189107.2|189220.8|189095.8|11
1722575150000|2024-08-02 05:05:50|189229.4|189104.4|189231.2|189106.2|189231.3|189106.3|189227.4|189102.4|7
1722575160000|2024-08-02 05:06:00|189230.8|189105.8|189227.7|189102.7|189230.8|189105.8|189221.2|189096.2|13
1722575170000|2024-08-02 05:06:10|189229.2|189104.2|189229.2|189104.2|189229.2|189104.2|189229.2|189104.2|1
1722575180000|2024-08-02 05:06:20|189228.4|189103.4|189229.4|189104.4|189230|189105|189228.4|189103.4|10
1722575190000|2024-08-02 05:06:30|189228.6|189103.6|189230.3|189105.3|189230.3|189105.3|189228.6|189103.6|5
1722575200000|2024-08-02 05:06:40|189229.8|189104.8|189229.4|189104.4|189229.8|189104.8|189228|189103|11
1722575210000|2024-08-02 05:06:50|189229.6|189104.6|189230.8|189105.8|189230.8|189105.8|189229.4|189104.4|13
1722575220000|2024-08-02 05:07:00|189230.1|189105.1|189230.7|189105.7|189230.9|189105.9|189229.4|189104.4|7
1722575230000|2024-08-02 05:07:10|189229.4|189104.4|189222.5|189097.5|189229.4|189104.4|189221.6|189096.6|17
1722575240000|2024-08-02 05:07:20|189222.7|189097.7|189214.7|189089.7|189222.7|189097.7|189214.7|189089.7|10
1722575250000|2024-08-02 05:07:30|189214.4|189089.4|189199.6|189074.6|189214.4|189089.4|189199.6|189074.6|4
1722575260000|2024-08-02 05:07:40|189199.9|189074.9|189201.8|189076.8|189201.8|189076.8|189199.7|189074.7|7
1722575270000|2024-08-02 05:07:50|189201.5|189076.5|189199.4|189074.4|189204.6|189079.6|189199.3|189074.3|20
1722575280000|2024-08-02 05:08:00|189201.1|189076.1|189176|189051|189201.1|189076.1|189176|189051|16
1722575290000|2024-08-02 05:08:10|189160.1|189035.1|189160|189035|189160.1|189035.1|189159.8|189034.8|3
1722575310000|2024-08-02 05:08:30|189160.1|189035.1|189160.1|189035.1|189160.1|189035.1|189160.1|189035.1|1
1722575320000|2024-08-02 05:08:40|189161.3|189036.3|189159.7|189034.7|189166|189041|189159.4|189034.4|4
1722575330000|2024-08-02 05:08:50|189159.4|189034.4|189159.4|189034.4|189159.4|189034.4|189157.9|189032.9|4
1722575340000|2024-08-02 05:09:00|189158.6|189033.6|189137.7|189012.7|189158.6|189033.6|189137.7|189012.7|6
1722575350000|2024-08-02 05:09:10|189138.8|189013.8|189136.3|189011.3|189140.9|189015.9|189136.3|189011.3|17
1722575360000|2024-08-02 05:09:20|189139.3|189014.3|189139.2|189014.2|189139.5|189014.5|189137.6|189012.6|17
1722575370000|2024-08-02 05:09:30|189138.3|189013.3|189138.9|189013.9|189139.4|189014.4|189138.2|189013.2|7
1722575380000|2024-08-02 05:09:40|189138.8|189013.8|189139.1|189014.1|189139.1|189014.1|189138.8|189013.8|2
1722575390000|2024-08-02 05:09:50|189138|189013|189138|189013|189138|189013|189138|189013|1
1722575400000|2024-08-02 05:10:00|189137|189012|189135.2|189010.2|189139.4|189014.4|189134.5|189009.5|16
1722575410000|2024-08-02 05:10:10|189135.6|189010.6|189135.7|189010.7|189137.6|189012.6|189134.5|189009.5|10
1722575420000|2024-08-02 05:10:20|189136.7|189011.7|189140.3|189015.3|189142.4|189017.4|189135.7|189010.7|12
1722575430000|2024-08-02 05:10:30|189139.9|189014.9|189138.1|189013.1|189139.9|189014.9|189136.2|189011.2|13
1722575440000|2024-08-02 05:10:40|189135.4|189010.4|189136.3|189011.3|189138.3|189013.3|189132.6|189007.6|12
1722575450000|2024-08-02 05:10:50|189137.3|189012.3|189136.8|189011.8|189137.6|189012.6|189131.5|189006.5|16
1722575460000|2024-08-02 05:11:00|189136.1|189011.1|189138.2|189013.2|189138.2|189013.2|189130.6|189005.6|11
1722575470000|2024-08-02 05:11:10|189135.6|189010.6|189110.2|188985.2|189138.2|189013.2|189110.2|188985.2|12
1722575480000|2024-08-02 05:11:20|189112.8|188987.8|189113.7|188988.7|189114.8|188989.8|189110.2|188985.2|22
1722575490000|2024-08-02 05:11:30|189122.4|188997.4|189125.7|189000.7|189125.9|189000.9|189122.4|188997.4|20
1722575500000|2024-08-02 05:11:40|189123.5|188998.5|189112.1|188987.1|189125.8|189000.8|189112.1|188987.1|19
1722575510000|2024-08-02 05:11:50|189109.7|188984.7|189109.8|188984.8|189110.2|188985.2|189105.8|188980.8|11
1722575520000|2024-08-02 05:12:00|189109.1|188984.1|189113.2|188988.2|189115.2|188990.2|189109.1|188984.1|24
1722575530000|2024-08-02 05:12:10|189114|188989|189115.2|188990.2|189116.6|188991.6|189108.2|188983.2|26
1722575540000|2024-08-02 05:12:20|189116.6|188991.6|189134.2|189009.2|189134.2|189009.2|189116.6|188991.6|9
1722575550000|2024-08-02 05:12:30|189134.7|189009.7|189131.6|189006.6|189134.7|189009.7|189131.4|189006.4|6
1722575560000|2024-08-02 05:12:40|189134.6|189009.6|189134.6|189009.6|189134.6|189009.6|189131.7|189006.7|3
1722575570000|2024-08-02 05:12:50|189134.5|189009.5|189135.2|189010.2|189135.2|189010.2|189129.5|189004.5|6
1722575580000|2024-08-02 05:13:00|189135|189010|189135|189010|189135|189010|189135|189010|1
1722575590000|2024-08-02 05:13:10|189136.1|189011.1|189133.8|189008.8|189138.3|189013.3|189133.8|189008.8|6
1722575600000|2024-08-02 05:13:20|189138.3|189013.3|189131.5|189006.5|189139.8|189014.8|189131.5|189006.5|11
1722575610000|2024-08-02 05:13:30|189134.4|189009.4|189131.9|189006.9|189134.7|189009.7|189131.5|189006.5|12
1722575620000|2024-08-02 05:13:40|189131.7|189006.7|189132.7|189007.7|189134.7|189009.7|189130.6|189005.6|12
1722575630000|2024-08-02 05:13:50|189130|189005|189114.2|188989.2|189133.5|189008.5|189114.2|188989.2|14
1722575640000|2024-08-02 05:14:00|189112.4|188987.4|189111.4|188986.4|189116|188991|189107.8|188982.8|18
1722575650000|2024-08-02 05:14:10|189114.1|188989.1|189114.1|188989.1|189114.1|188989.1|189111.8|188986.8|5
1722575660000|2024-08-02 05:14:20|189114|188989|189111|188986|189114|188989|189111|188986|4
1722575670000|2024-08-02 05:14:30|189110.6|188985.6|189108.8|188983.8|189113.6|188988.6|189108.8|188983.8|7
1722575680000|2024-08-02 05:14:40|189113.5|188988.5|189109|188984|189113.5|188988.5|189105.5|188980.5|15
1722575690000|2024-08-02 05:14:50|189109.6|188984.6|189110.1|188985.1|189112.1|188987.1|189109.6|188984.6|7
1722575700000|2024-08-02 05:15:00|189109.8|188984.8|189107|188982|189113.6|188988.6|189104.3|188979.3|21
1722575710000|2024-08-02 05:15:10|189104.5|188979.5|189107.5|188982.5|189110|188985|189104.5|188979.5|7
1722575720000|2024-08-02 05:15:20|189105|188980|189105.4|188980.4|189105.4|188980.4|189102.7|188977.7|5
1722575730000|2024-08-02 05:15:30|189105.2|188980.2|189109.4|188984.4|189109.4|188984.4|189105.2|188980.2|3
1722575740000|2024-08-02 05:15:40|189108.8|188983.8|189109.4|188984.4|189109.4|188984.4|189108.8|188983.8|2
1722575750000|2024-08-02 05:15:50|189108.8|188983.8|189106.6|188981.6|189109.8|188984.8|189106.6|188981.6|14
1722575760000|2024-08-02 05:16:00|189105.4|188980.4|189102|188977|189106.6|188981.6|189102|188977|11
1722575770000|2024-08-02 05:16:10|189103.4|188978.4|189089.3|188964.3|189103.4|188978.4|189089.3|188964.3|16
1722575780000|2024-08-02 05:16:20|189088.8|188963.8|189070|188945|189090.1|188965.1|189069.2|188944.2|14
1722575790000|2024-08-02 05:16:30|189071.6|188946.6|189065.7|188940.7|189072.1|188947.1|189064.4|188939.4|10
1722575800000|2024-08-02 05:16:40|189067.5|188942.5|189064.6|188939.6|189068.6|188943.6|189064.6|188939.6|12
1722575810000|2024-08-02 05:16:50|189068.4|188943.4|189069.6|188944.6|189069.6|188944.6|189063.7|188938.7|8
1722575820000|2024-08-02 05:17:00|189068.1|188943.1|189073.4|188948.4|189073.4|188948.4|189068.1|188943.1|6
1722575830000|2024-08-02 05:17:10|189075.6|188950.6|189080.7|188955.7|189082.4|188957.4|189075.6|188950.6|15
1722575840000|2024-08-02 05:17:20|189078.8|188953.8|189075|188950|189078.8|188953.8|189075|188950|5
1722575850000|2024-08-02 05:17:30|189076|188951|189076|188951|189076|188951|189076|188951|1
1722575860000|2024-08-02 05:17:40|189074.8|188949.8|189074.4|188949.4|189074.8|188949.8|189074.4|188949.4|2
1722575870000|2024-08-02 05:17:50|189076.3|188951.3|189068.8|188943.8|189076.3|188951.3|189068.4|188943.4|7
1722575880000|2024-08-02 05:18:00|189065.2|188940.2|189066.7|188941.7|189067.4|188942.4|189065.1|188940.1|10
1722575890000|2024-08-02 05:18:10|189066.6|188941.6|189067.7|188942.7|189068.9|188943.9|189065.9|188940.9|10
1722575900000|2024-08-02 05:18:20|189066.4|188941.4|189070.4|188945.4|189070.4|188945.4|189062.1|188937.1|6
1722575910000|2024-08-02 05:18:30|189070.7|188945.7|189072.4|188947.4|189073.1|188948.1|189070.7|188945.7|5
1722575930000|2024-08-02 05:18:50|189071.1|188946.1|189072.8|188947.8|189072.8|188947.8|189071.1|188946.1|3
1722575940000|2024-08-02 05:19:00|189071.2|188946.2|189076|188951|189076|188951|189069.2|188944.2|7
1722575950000|2024-08-02 05:19:10|189074.4|188949.4|189073.6|188948.6|189074.4|188949.4|189072.2|188947.2|5
1722575960000|2024-08-02 05:19:20|189075.3|188950.3|189075.8|188950.8|189077.4|188952.4|189075.3|188950.3|5
1722575980000|2024-08-02 05:19:40|189075.7|188950.7|189076.2|188951.2|189076.2|188951.2|189075.7|188950.7|2
1722576000000|2024-08-02 05:20:00|189078|188953|189057.6|188932.6|189078|188953|189057.6|188932.6|5
1722576010000|2024-08-02 05:20:10|189058|188933|189061.3|188936.3|189066.4|188941.4|189058|188933|12
1722576020000|2024-08-02 05:20:20|189061.2|188936.2|189060.4|188935.4|189061.2|188936.2|189060.4|188935.4|2
1722576030000|2024-08-02 05:20:30|189060.9|188935.9|189069|188944|189070|188945|189060.6|188935.6|13
1722576040000|2024-08-02 05:20:40|189070.5|188945.5|189094.4|188969.4|189096.7|188971.7|189068.4|188943.4|13
1722576050000|2024-08-02 05:20:50|189096.8|188971.8|189090.9|188965.9|189096.8|188971.8|189090.9|188965.9|14
1722576060000|2024-08-02 05:21:00|189082.5|188957.5|189076.7|188951.7|189082.5|188957.5|189073.4|188948.4|13
1722576070000|2024-08-02 05:21:10|189076.8|188951.8|189073.4|188948.4|189076.8|188951.8|189073.4|188948.4|2
1722576080000|2024-08-02 05:21:20|189072.4|188947.4|189077|188952|189077|188952|189072.4|188947.4|4
1722576090000|2024-08-02 05:21:30|189073.8|188948.8|189090.7|188965.7|189092.2|188967.2|189073.8|188948.8|8
1722576100000|2024-08-02 05:21:40|189089.7|188964.7|189095.4|188970.4|189103.1|188978.1|189088.4|188963.4|17
1722576110000|2024-08-02 05:21:50|189096.1|188971.1|189093|188968|189106.3|188981.3|189090.7|188965.7|22
1722576120000|2024-08-02 05:22:00|189091.6|188966.6|189075.6|188950.6|189096.7|188971.7|189075.6|188950.6|12
1722576130000|2024-08-02 05:22:10|189078.1|188953.1|189079.3|188954.3|189080.5|188955.5|189078.1|188953.1|4
1722576140000|2024-08-02 05:22:20|189077.1|188952.1|189078.9|188953.9|189079|188954|189076.3|188951.3|6
1722576150000|2024-08-02 05:22:30|189080.5|188955.5|189094.5|188969.5|189094.5|188969.5|189079.9|188954.9|9
1722576160000|2024-08-02 05:22:40|189092.2|188967.2|189094.3|188969.3|189094.5|188969.5|189092.2|188967.2|9
1722576170000|2024-08-02 05:22:50|189093.2|188968.2|189098.3|188973.3|189098.8|188973.8|189092.9|188967.9|16
1722576180000|2024-08-02 05:23:00|189097.1|188972.1|189098.2|188973.2|189099.8|188974.8|189094.8|188969.8|12
1722576190000|2024-08-02 05:23:10|189100|188975|189106|188981|189106|188981|189098.4|188973.4|9
1722576200000|2024-08-02 05:23:20|189106.5|188981.5|189115|188990|189115.5|188990.5|189106.5|188981.5|5
1722576210000|2024-08-02 05:23:30|189115.3|188990.3|189110.7|188985.7|189115.8|188990.8|189107.5|188982.5|11
1722576220000|2024-08-02 05:23:40|189110.1|188985.1|189096.3|188971.3|189110.1|188985.1|189095.2|188970.2|11
1722576230000|2024-08-02 05:23:50|189096.8|188971.8|189103.3|188978.3|189106.2|188981.2|189096.8|188971.8|11
1722576240000|2024-08-02 05:24:00|189102.1|188977.1|189095.2|188970.2|189103.6|188978.6|189092.9|188967.9|14
1722576250000|2024-08-02 05:24:10|189095.5|188970.5|189100.5|188975.5|189102.4|188977.4|189095.5|188970.5|8
1722576260000|2024-08-02 05:24:20|189101.9|188976.9|189104.2|188979.2|189106.1|188981.1|189101.9|188976.9|9
1722576270000|2024-08-02 05:24:30|189106|188981|189113.1|188988.1|189115.8|188990.8|189104.2|188979.2|14
1722576280000|2024-08-02 05:24:40|189110.6|188985.6|189122|188997|189122|188997|189110.5|188985.5|16
1722576290000|2024-08-02 05:24:50|189119.1|188994.1|189121|188996|189121.7|188996.7|189118.6|188993.6|8
1722576300000|2024-08-02 05:25:00|189121.5|188996.5|189120|188995|189121.6|188996.6|189120|188995|9
1722576310000|2024-08-02 05:25:10|189119.8|188994.8|189122.7|188997.7|189123.7|188998.7|189119.5|188994.5|25
1722576320000|2024-08-02 05:25:20|189122.1|188997.1|189108.4|188983.4|189122.1|188997.1|189108.4|188983.4|34
1722576330000|2024-08-02 05:25:30|189108|188983|189092.7|188967.7|189108.4|188983.4|189088.5|188963.5|16
1722576340000|2024-08-02 05:25:40|189093.8|188968.8|189094.9|188969.9|189095|188970|189090.4|188965.4|17
1722576350000|2024-08-02 05:25:50|189093.2|188968.2|189095.7|188970.7|189095.8|188970.8|189093.2|188968.2|10
1722576360000|2024-08-02 05:26:00|189093.2|188968.2|189096.4|188971.4|189096.4|188971.4|189093.2|188968.2|8
1722576370000|2024-08-02 05:26:10|189096.3|188971.3|189095.7|188970.7|189096.3|188971.3|189093.8|188968.8|13
1722576380000|2024-08-02 05:26:20|189094.1|188969.1|189096.9|188971.9|189098.6|188973.6|189094.1|188969.1|15
1722576390000|2024-08-02 05:26:30|189096.3|188971.3|189095.9|188970.9|189096.3|188971.3|189094.9|188969.9|9
1722576400000|2024-08-02 05:26:40|189094.9|188969.9|189095.8|188970.8|189095.9|188970.9|189094.9|188969.9|3
1722576410000|2024-08-02 05:26:50|189094.6|188969.6|189093.9|188968.9|189094.6|188969.6|189093.4|188968.4|5
1722576420000|2024-08-02 05:27:00|189092.4|188967.4|189093.7|188968.7|189095.6|188970.6|189091.2|188966.2|16
1722576430000|2024-08-02 05:27:10|189095.3|188970.3|189092.8|188967.8|189096.1|188971.1|189092.6|188967.6|14
1722576440000|2024-08-02 05:27:20|189094.2|188969.2|189094.5|188969.5|189094.5|188969.5|189092.5|188967.5|5
1722576450000|2024-08-02 05:27:30|189095.3|188970.3|189093.6|188968.6|189095.4|188970.4|189092.8|188967.8|15
1722576460000|2024-08-02 05:27:40|189093.5|188968.5|189093.9|188968.9|189094.6|188969.6|189092.3|188967.3|13
1722576470000|2024-08-02 05:27:50|189093.8|188968.8|189093.5|188968.5|189093.9|188968.9|189092.2|188967.2|15
1722576480000|2024-08-02 05:28:00|189092.1|188967.1|189093.5|188968.5|189093.5|188968.5|189092.1|188967.1|4
1722576490000|2024-08-02 05:28:10|189093.6|188968.6|189091.8|188966.8|189093.6|188968.6|189091.6|188966.6|8
1722576500000|2024-08-02 05:28:20|189091|188966|189093.6|188968.6|189095|188970|189091|188966|3
1722576510000|2024-08-02 05:28:30|189092.6|188967.6|189090.8|188965.8|189092.6|188967.6|189090.8|188965.8|2
1722576520000|2024-08-02 05:28:40|189090.6|188965.6|189094.3|188969.3|189094.3|188969.3|189090.6|188965.6|5
1722576530000|2024-08-02 05:28:50|189092.5|188967.5|189091.8|188966.8|189092.5|188967.5|189091.8|188966.8|2
1722576540000|2024-08-02 05:29:00|189090.2|188965.2|189091.6|188966.6|189093|188968|189090.2|188965.2|6
1722576550000|2024-08-02 05:29:10|189090.4|188965.4|189091.3|188966.3|189093.3|188968.3|189090|188965|14
1722576560000|2024-08-02 05:29:20|189092.5|188967.5|189096.9|188971.9|189096.9|188971.9|189091.3|188966.3|7
1722576570000|2024-08-02 05:29:30|189095.7|188970.7|189095.7|188970.7|189095.7|188970.7|189095.7|188970.7|1
1722576580000|2024-08-02 05:29:40|189097.2|188972.2|189097.2|188972.2|189097.2|188972.2|189097.2|188972.2|1
1722576590000|2024-08-02 05:29:50|189093.9|188968.9|189093.9|188968.9|189096.2|188971.2|189093.9|188968.9|3
1722576600000|2024-08-02 05:30:00|189092.8|188967.8|189069.6|188944.6|189093.5|188968.5|189069.6|188944.6|13
1722576610000|2024-08-02 05:30:10|189070.2|188945.2|189075.7|188950.7|189075.7|188950.7|189070.2|188945.2|4
1722576620000|2024-08-02 05:30:20|189074.9|188949.9|189075.6|188950.6|189075.6|188950.6|189074.9|188949.9|2
1722576630000|2024-08-02 05:30:30|189076.9|188951.9|189094|188969|189094|188969|189076.9|188951.9|4
1722576640000|2024-08-02 05:30:40|189095.3|188970.3|189097.1|188972.1|189097.1|188972.1|189095.1|188970.1|4
1722576650000|2024-08-02 05:30:50|189097.7|188972.7|189122.6|188997.6|189122.6|188997.6|189097.7|188972.7|9
1722576660000|2024-08-02 05:31:00|189122.1|188997.1|189121.6|188996.6|189122.5|188997.5|189120.5|188995.5|7
1722576670000|2024-08-02 05:31:10|189121.5|188996.5|189121.4|188996.4|189123.7|188998.7|189119.2|188994.2|30
1722576680000|2024-08-02 05:31:20|189122.1|188997.1|189119|188994|189122.4|188997.4|189119|188994|26
1722576690000|2024-08-02 05:31:30|189119.1|188994.1|189128.1|189003.1|189131.2|189006.2|189119|188994|32
1722576700000|2024-08-02 05:31:40|189128|189003|189137|189012|189137.7|189012.7|189127.9|189002.9|30
1722576710000|2024-08-02 05:31:50|189135|189010|189135.1|189010.1|189137.3|189012.3|189133.6|189008.6|21
1722576720000|2024-08-02 05:32:00|189136.6|189011.6|189134.2|189009.2|189144.2|189019.2|189126.9|189001.9|21
1722576730000|2024-08-02 05:32:10|189134.5|189009.5|189136.6|189011.6|189138.4|189013.4|189133.8|189008.8|17
1722576740000|2024-08-02 05:32:20|189135.2|189010.2|189135.9|189010.9|189136.2|189011.2|189133.5|189008.5|18
1722576750000|2024-08-02 05:32:30|189134.8|189009.8|189134.3|189009.3|189135.5|189010.5|189133.9|189008.9|12
1722576760000|2024-08-02 05:32:40|189134.7|189009.7|189134.8|189009.8|189136.2|189011.2|189133.5|189008.5|13
1722576770000|2024-08-02 05:32:50|189137.5|189012.5|189135.1|189010.1|189137.5|189012.5|189134.8|189009.8|10
1722576780000|2024-08-02 05:33:00|189134.4|189009.4|189135.4|189010.4|189135.4|189010.4|189122.7|188997.7|16
1722576790000|2024-08-02 05:33:10|189134.8|189009.8|189123.9|188998.9|189135.8|189010.8|189120.2|188995.2|18
1722576800000|2024-08-02 05:33:20|189126.6|189001.6|189127.8|189002.8|189127.8|189002.8|189123.7|188998.7|5
1722576810000|2024-08-02 05:33:30|189127|189002|189127|189002|189127|189002|189127|189002|1
1722576820000|2024-08-02 05:33:40|189128.2|189003.2|189129.1|189004.1|189129.1|189004.1|189125.9|189000.9|6
1722576830000|2024-08-02 05:33:50|189129.6|189004.6|189115.2|188990.2|189129.6|189004.6|189111|188986|6
1722576840000|2024-08-02 05:34:00|189125.9|189000.9|189125|189000|189125.9|189000.9|189122|188997|4
1722576850000|2024-08-02 05:34:10|189122.2|188997.2|189119.5|188994.5|189124.9|188999.9|189115|188990|19
1722576860000|2024-08-02 05:34:20|189119.4|188994.4|189128.9|189003.9|189128.9|189003.9|189116.6|188991.6|12
1722576870000|2024-08-02 05:34:30|189128.3|189003.3|189135.9|189010.9|189142.8|189017.8|189128.3|189003.3|9
1722576880000|2024-08-02 05:34:40|189134.3|189009.3|189138.7|189013.7|189138.7|189013.7|189134|189009|12
1722576890000|2024-08-02 05:34:50|189139.4|189014.4|189133.3|189008.3|189139.4|189014.4|189129.5|189004.5|18
1722576900000|2024-08-02 05:35:00|189131.1|189006.1|189131.7|189006.7|189134.7|189009.7|189131.1|189006.1|20
1722576910000|2024-08-02 05:35:10|189131.6|189006.6|189132.1|189007.1|189138|189013|189131.6|189006.6|16
1722576920000|2024-08-02 05:35:20|189135.3|189010.3|189130.5|189005.5|189135.3|189010.3|189130.5|189005.5|23
1722576930000|2024-08-02 05:35:30|189134|189009|189130.6|189005.6|189134.5|189009.5|189130.5|189005.5|17
1722576940000|2024-08-02 05:35:40|189134.3|189009.3|189139.2|189014.2|189139.9|189014.9|189130.6|189005.6|11
1722576950000|2024-08-02 05:35:50|189136.7|189011.7|189138.9|189013.9|189142.5|189017.5|189136.4|189011.4|18
1722576960000|2024-08-02 05:36:00|189138.3|189013.3|189140.5|189015.5|189140.5|189015.5|189138.3|189013.3|7
1722576970000|2024-08-02 05:36:10|189138.8|189013.8|189141.7|189016.7|189141.7|189016.7|189138.8|189013.8|3
1722576980000|2024-08-02 05:36:20|189139.6|189014.6|189137.7|189012.7|189139.6|189014.6|189133.4|189008.4|14
1722576990000|2024-08-02 05:36:30|189136.4|189011.4|189136.4|189011.4|189136.4|189011.4|189136.4|189011.4|1
1722577000000|2024-08-02 05:36:40|189136.6|189011.6|189137.2|189012.2|189137.2|189012.2|189135.2|189010.2|6
1722577010000|2024-08-02 05:36:50|189135.2|189010.2|189133.1|189008.1|189137.1|189012.1|189133.1|189008.1|5
1722577020000|2024-08-02 05:37:00|189135.7|189010.7|189139.2|189014.2|189140.3|189015.3|189133.7|189008.7|15
1722577030000|2024-08-02 05:37:10|189140.1|189015.1|189138|189013|189140.7|189015.7|189138|189013|8
1722577040000|2024-08-02 05:37:20|189140.5|189015.5|189140|189015|189140.6|189015.6|189137.5|189012.5|7
1722577050000|2024-08-02 05:37:30|189137.7|189012.7|189140.3|189015.3|189140.3|189015.3|189134|189009|6
1722577060000|2024-08-02 05:37:40|189138.2|189013.2|189140|189015|189140.5|189015.5|189137.7|189012.7|7
1722577070000|2024-08-02 05:37:50|189137.7|189012.7|189153.6|189028.6|189154.2|189029.2|189137.7|189012.7|8
1722577080000|2024-08-02 05:38:00|189154.2|189029.2|189148.4|189023.4|189155.5|189030.5|189147.6|189022.6|13
1722577090000|2024-08-02 05:38:10|189147.4|189022.4|189154.9|189029.9|189157.4|189032.4|189147.4|189022.4|26
1722577100000|2024-08-02 05:38:20|189154.8|189029.8|189182.5|189057.5|189185.8|189060.8|189154.8|189029.8|17
1722577110000|2024-08-02 05:38:30|189181.4|189056.4|189180.8|189055.8|189183.4|189058.4|189180.5|189055.5|9
1722577120000|2024-08-02 05:38:40|189183.5|189058.5|189180.3|189055.3|189183.5|189058.5|189180.3|189055.3|4
1722577130000|2024-08-02 05:38:50|189179.8|189054.8|189183.4|189058.4|189187.9|189062.9|189179.8|189054.8|25
1722577140000|2024-08-02 05:39:00|189183.5|189058.5|189183.4|189058.4|189187.9|189062.9|189177.9|189052.9|20
1722577150000|2024-08-02 05:39:10|189183.3|189058.3|189199.8|189074.8|189199.8|189074.8|189183.3|189058.3|5
1722577160000|2024-08-02 05:39:20|189198.9|189073.9|189288.1|189163.1|189291.6|189166.6|189198.9|189073.9|15
1722577170000|2024-08-02 05:39:30|189287.5|189162.5|189286.2|189161.2|189287.5|189162.5|189286.2|189161.2|6
1722577180000|2024-08-02 05:39:40|189285.5|189160.5|189264.3|189139.3|189285.5|189160.5|189262.5|189137.5|10
1722577190000|2024-08-02 05:39:50|189264.6|189139.6|189265.7|189140.7|189265.7|189140.7|189261.4|189136.4|18
1722577200000|2024-08-02 05:40:00|189266.4|189141.4|189254.5|189129.5|189267.1|189142.1|189254.5|189129.5|21
1722577210000|2024-08-02 05:40:10|189252.8|189127.8|189240.1|189115.1|189253.9|189128.9|189230|189105|21
1722577220000|2024-08-02 05:40:20|189241.6|189116.6|189238.1|189113.1|189246.3|189121.3|189238.1|189113.1|18
1722577230000|2024-08-02 05:40:30|189240.1|189115.1|189240.5|189115.5|189245.2|189120.2|189230.6|189105.6|20
1722577240000|2024-08-02 05:40:40|189239.9|189114.9|189230.9|189105.9|189239.9|189114.9|189230.9|189105.9|3
1722577250000|2024-08-02 05:40:50|189229.4|189104.4|189229.8|189104.8|189229.8|189104.8|189229.4|189104.4|2
1722577260000|2024-08-02 05:41:00|189230.2|189105.2|189222.5|189097.5|189236.9|189111.9|189222.5|189097.5|9
1722577270000|2024-08-02 05:41:10|189220.3|189095.3|189216.6|189091.6|189220.3|189095.3|189214.3|189089.3|10
1722577280000|2024-08-02 05:41:20|189215.9|189090.9|189216|189091|189216|189091|189215.2|189090.2|4
1722577290000|2024-08-02 05:41:30|189217.3|189092.3|189276.1|189151.1|189278.3|189153.3|189217.3|189092.3|21
1722577300000|2024-08-02 05:41:40|189277.4|189152.4|189265.3|189140.3|189277.4|189152.4|189263.5|189138.5|20
1722577310000|2024-08-02 05:41:50|189264.4|189139.4|189250.3|189125.3|189264.4|189139.4|189250|189125|10
1722577320000|2024-08-02 05:42:00|189249.7|189124.7|189261|189136|189261.2|189136.2|189248.8|189123.8|16
1722577330000|2024-08-02 05:42:10|189260.9|189135.9|189270|189145|189272.2|189147.2|189248.1|189123.1|26
1722577340000|2024-08-02 05:42:20|189269.9|189144.9|189269.7|189144.7|189272.5|189147.5|189267.7|189142.7|28
1722577350000|2024-08-02 05:42:30|189268.4|189143.4|189268|189143|189271.9|189146.9|189265|189140|28
1722577360000|2024-08-02 05:42:40|189268.2|189143.2|189265|189140|189287|189162|189264.3|189139.3|26
1722577370000|2024-08-02 05:42:50|189263.9|189138.9|189263.5|189138.5|189264.5|189139.5|189263.2|189138.2|8
1722577380000|2024-08-02 05:43:00|189263.8|189138.8|189263.8|189138.8|189272.4|189147.4|189263.3|189138.3|27
1722577390000|2024-08-02 05:43:10|189264|189139|189264.7|189139.7|189265.9|189140.9|189263.8|189138.8|18
1722577400000|2024-08-02 05:43:20|189264.5|189139.5|189268|189143|189285.8|189160.8|189264.5|189139.5|22
1722577410000|2024-08-02 05:43:30|189268.9|189143.9|189269.6|189144.6|189269.8|189144.8|189260.4|189135.4|25
1722577420000|2024-08-02 05:43:40|189269.1|189144.1|189282.8|189157.8|189285.6|189160.6|189265.9|189140.9|26
1722577430000|2024-08-02 05:43:50|189285.8|189160.8|189281.4|189156.4|189285.8|189160.8|189280.4|189155.4|18
1722577440000|2024-08-02 05:44:00|189280.5|189155.5|189284.3|189159.3|189292.8|189167.8|189280.5|189155.5|26
1722577450000|2024-08-02 05:44:10|189284.1|189159.1|189283.7|189158.7|189285|189160|189283.7|189158.7|10
1722577460000|2024-08-02 05:44:20|189284.2|189159.2|189311.9|189186.9|189316.4|189191.4|189283.9|189158.9|17
1722577470000|2024-08-02 05:44:30|189312|189187|189306|189181|189312.2|189187.2|189306|189181|6
1722577480000|2024-08-02 05:44:40|189305.2|189180.2|189303.4|189178.4|189305.8|189180.8|189303.4|189178.4|17
1722577490000|2024-08-02 05:44:50|189305.3|189180.3|189303.9|189178.9|189305.7|189180.7|189303.4|189178.4|13
1722577500000|2024-08-02 05:45:00|189302.8|189177.8|189280.9|189155.9|189302.8|189177.8|189275.7|189150.7|19
1722577510000|2024-08-02 05:45:10|189281.4|189156.4|189290.9|189165.9|189291|189166|189281.4|189156.4|6
1722577520000|2024-08-02 05:45:20|189290.8|189165.8|189292.4|189167.4|189293|189168|189288.4|189163.4|16
1722577530000|2024-08-02 05:45:30|189292.9|189167.9|189292.7|189167.7|189296.2|189171.2|189292.2|189167.2|13
1722577540000|2024-08-02 05:45:40|189295.5|189170.5|189295.5|189170.5|189296|189171|189292.2|189167.2|20
1722577550000|2024-08-02 05:45:50|189295.2|189170.2|189293.9|189168.9|189295.2|189170.2|189292.1|189167.1|17
1722577560000|2024-08-02 05:46:00|189291.6|189166.6|189283|189158|189294.2|189169.2|189279.9|189154.9|18
1722577570000|2024-08-02 05:46:10|189283.8|189158.8|189278.6|189153.6|189283.8|189158.8|189278.6|189153.6|12
1722577580000|2024-08-02 05:46:20|189279.2|189154.2|189295.7|189170.7|189295.7|189170.7|189277.4|189152.4|24
1722577590000|2024-08-02 05:46:30|189293.3|189168.3|189284.2|189159.2|189293.3|189168.3|189284.2|189159.2|9
1722577600000|2024-08-02 05:46:40|189284.5|189159.5|189292|189167|189296.9|189171.9|189284.5|189159.5|16
1722577610000|2024-08-02 05:46:50|189295.1|189170.1|189296.7|189171.7|189298|189173|189292.6|189167.6|16
1722577620000|2024-08-02 05:47:00|189296.1|189171.1|189296.7|189171.7|189298.8|189173.8|189295.6|189170.6|16
1722577630000|2024-08-02 05:47:10|189296.3|189171.3|189303.1|189178.1|189303.1|189178.1|189296.3|189171.3|16
1722577640000|2024-08-02 05:47:20|189302.9|189177.9|189295.8|189170.8|189302.9|189177.9|189295|189170|17
1722577650000|2024-08-02 05:47:30|189295.1|189170.1|189277.8|189152.8|189296|189171|189277.8|189152.8|17
1722577660000|2024-08-02 05:47:40|189277.7|189152.7|189271.5|189146.5|189279.9|189154.9|189271.5|189146.5|15
1722577670000|2024-08-02 05:47:50|189272.8|189147.8|189276.8|189151.8|189280.5|189155.5|189272.5|189147.5|15
1722577680000|2024-08-02 05:48:00|189276.4|189151.4|189281|189156|189282.6|189157.6|189271.1|189146.1|12
1722577690000|2024-08-02 05:48:10|189279.7|189154.7|189263.8|189138.8|189280.7|189155.7|189263.3|189138.3|12
1722577700000|2024-08-02 05:48:20|189264.3|189139.3|189280|189155|189280.5|189155.5|189259.4|189134.4|23
1722577710000|2024-08-02 05:48:30|189281.5|189156.5|189277.4|189152.4|189281.9|189156.9|189273.9|189148.9|15
1722577720000|2024-08-02 05:48:40|189277.7|189152.7|189283|189158|189284.5|189159.5|189277.2|189152.2|17
1722577730000|2024-08-02 05:48:50|189284.4|189159.4|189295.1|189170.1|189297.9|189172.9|189283.5|189158.5|11
1722577740000|2024-08-02 05:49:00|189296.8|189171.8|189296.3|189171.3|189297.1|189172.1|189286|189161|9
1722577750000|2024-08-02 05:49:10|189296.6|189171.6|189301.6|189176.6|189301.6|189176.6|189293.8|189168.8|20
1722577760000|2024-08-02 05:49:20|189301.4|189176.4|189299.3|189174.3|189301.4|189176.4|189298.9|189173.9|12
1722577770000|2024-08-02 05:49:30|189299.7|189174.7|189299.6|189174.6|189299.7|189174.7|189299.3|189174.3|3
1722577780000|2024-08-02 05:49:40|189298.9|189173.9|189297.5|189172.5|189300.1|189175.1|189295.5|189170.5|14
1722577790000|2024-08-02 05:49:50|189296.3|189171.3|189286.5|189161.5|189298.5|189173.5|189286.5|189161.5|18
1722577800000|2024-08-02 05:50:00|189286.6|189161.6|189293.2|189168.2|189297.7|189172.7|189286.6|189161.6|26
1722577810000|2024-08-02 05:50:10|189291.5|189166.5|189297.9|189172.9|189298.9|189173.9|189291.5|189166.5|21
1722577820000|2024-08-02 05:50:20|189298.6|189173.6|189299|189174|189299.4|189174.4|189296.2|189171.2|10
1722577830000|2024-08-02 05:50:30|189299.2|189174.2|189304.5|189179.5|189304.5|189179.5|189298.2|189173.2|8
1722577840000|2024-08-02 05:50:40|189304.8|189179.8|189305.7|189180.7|189307.4|189182.4|189302.7|189177.7|14
1722577850000|2024-08-02 05:50:50|189305.2|189180.2|189309.4|189184.4|189309.4|189184.4|189305.2|189180.2|3
1722577860000|2024-08-02 05:51:00|189306.6|189181.6|189348.4|189223.4|189365|189240|189306.6|189181.6|21
1722577870000|2024-08-02 05:51:10|189341.6|189216.6|189342.7|189217.7|189343.9|189218.9|189341.6|189216.6|4
1722577880000|2024-08-02 05:51:20|189344.7|189219.7|189350.9|189225.9|189352.1|189227.1|189344.7|189219.7|5
1722577890000|2024-08-02 05:51:30|189352.2|189227.2|189342.4|189217.4|189352.2|189227.2|189332.6|189207.6|8
1722577900000|2024-08-02 05:51:40|189346.7|189221.7|189355.1|189230.1|189358.1|189233.1|189346.7|189221.7|6
1722577910000|2024-08-02 05:51:50|189352.8|189227.8|189350.5|189225.5|189352.8|189227.8|189345.8|189220.8|5
1722577920000|2024-08-02 05:52:00|189351.2|189226.2|189351.4|189226.4|189375.3|189250.3|189351.2|189226.2|18
1722577930000|2024-08-02 05:52:10|189351.1|189226.1|189350.1|189225.1|189352.5|189227.5|189347.2|189222.2|13
1722577950000|2024-08-02 05:52:30|189348.7|189223.7|189337.3|189212.3|189348.7|189223.7|189335|189210|9
1722577960000|2024-08-02 05:52:40|189336.8|189211.8|189335.9|189210.9|189336.8|189211.8|189335.9|189210.9|2
1722577970000|2024-08-02 05:52:50|189334.2|189209.2|189330|189205|189334.2|189209.2|189328|189203|4
1722577980000|2024-08-02 05:53:00|189329.7|189204.7|189327.3|189202.3|189329.7|189204.7|189319.8|189194.8|11
1722577990000|2024-08-02 05:53:10|189326.7|189201.7|189327.5|189202.5|189327.5|189202.5|189326.6|189201.6|8
1722578000000|2024-08-02 05:53:20|189326.8|189201.8|189328|189203|189328|189203|189326.8|189201.8|4
1722578010000|2024-08-02 05:53:30|189327.3|189202.3|189330|189205|189330|189205|189327.3|189202.3|4
1722578020000|2024-08-02 05:53:40|189329.3|189204.3|189328.3|189203.3|189330.1|189205.1|189320.3|189195.3|8
1722578030000|2024-08-02 05:53:50|189329.2|189204.2|189328.5|189203.5|189330.2|189205.2|189327.9|189202.9|7
1722578040000|2024-08-02 05:54:00|189328.2|189203.2|189319.1|189194.1|189328.2|189203.2|189317.5|189192.5|8
1722578050000|2024-08-02 05:54:10|189318.4|189193.4|189326.8|189201.8|189327.3|189202.3|189318.4|189193.4|8
1722578060000|2024-08-02 05:54:20|189327|189202|189327|189202|189327|189202|189327|189202|1
1722578070000|2024-08-02 05:54:30|189328|189203|189328|189203|189328|189203|189328|189203|1
1722578080000|2024-08-02 05:54:40|189327.8|189202.8|189329|189204|189329|189204|189327.7|189202.7|4
1722578090000|2024-08-02 05:54:50|189329.3|189204.3|189332.6|189207.6|189337.7|189212.7|189329.3|189204.3|12
1722578100000|2024-08-02 05:55:00|189332.3|189207.3|189331.2|189206.2|189332.3|189207.3|189331|189206|6
1722578110000|2024-08-02 05:55:10|189331|189206|189270.5|189145.5|189331|189206|189265|189140|21
1722578120000|2024-08-02 05:55:20|189270.9|189145.9|189298.6|189173.6|189301.7|189176.7|189270.9|189145.9|13
1722578130000|2024-08-02 05:55:30|189298.3|189173.3|189295.7|189170.7|189298.3|189173.3|189295.7|189170.7|3
1722578140000|2024-08-02 05:55:40|189295.5|189170.5|189292.9|189167.9|189295.5|189170.5|189292.9|189167.9|2
1722578150000|2024-08-02 05:55:50|189291.5|189166.5|189291.8|189166.8|189291.8|189166.8|189287.3|189162.3|3
1722578160000|2024-08-02 05:56:00|189290.7|189165.7|189295.6|189170.6|189295.6|189170.6|189282.7|189157.7|11
1722578170000|2024-08-02 05:56:10|189293.5|189168.5|189297.3|189172.3|189297.8|189172.8|189288.8|189163.8|7
1722578190000|2024-08-02 05:56:30|189298.6|189173.6|189297.5|189172.5|189298.6|189173.6|189296.9|189171.9|5
1722578200000|2024-08-02 05:56:40|189297.6|189172.6|189298|189173|189298|189173|189295.8|189170.8|8
1722578210000|2024-08-02 05:56:50|189298.9|189173.9|189298.9|189173.9|189298.9|189173.9|189298.9|189173.9|1
1722578220000|2024-08-02 05:57:00|189298.1|189173.1|189305.7|189180.7|189306.1|189181.1|189295.9|189170.9|7
1722578230000|2024-08-02 05:57:10|189306|189181|189306|189181|189306|189181|189306|189181|1
1722578250000|2024-08-02 05:57:30|189307.4|189182.4|189296.9|189171.9|189307.4|189182.4|189295|189170|10
1722578260000|2024-08-02 05:57:40|189296.3|189171.3|189296.3|189171.3|189296.3|189171.3|189296.3|189171.3|1
1722578270000|2024-08-02 05:57:50|189294.3|189169.3|189294.9|189169.9|189297.7|189172.7|189294.3|189169.3|10
1722578280000|2024-08-02 05:58:00|189293.3|189168.3|189294.3|189169.3|189295|189170|189292.8|189167.8|6
1722578290000|2024-08-02 05:58:10|189294.6|189169.6|189301.8|189176.8|189302|189177|189294.6|189169.6|5
1722578300000|2024-08-02 05:58:20|189300.2|189175.2|189296.3|189171.3|189302.6|189177.6|189296.3|189171.3|12
1722578310000|2024-08-02 05:58:30|189295.3|189170.3|189296.4|189171.4|189297.1|189172.1|189295.3|189170.3|5
1722578320000|2024-08-02 05:58:40|189297.5|189172.5|189292.1|189167.1|189297.5|189172.5|189291.5|189166.5|6
1722578330000|2024-08-02 05:58:50|189291.7|189166.7|189291.9|189166.9|189291.9|189166.9|189291|189166|4
1722578340000|2024-08-02 05:59:00|189290.9|189165.9|189292|189167|189292.5|189167.5|189290.5|189165.5|6
1722578350000|2024-08-02 05:59:10|189291.3|189166.3|189284.7|189159.7|189292|189167|189284.7|189159.7|13
1722578360000|2024-08-02 05:59:20|189285.1|189160.1|189277.1|189152.1|189285.1|189160.1|189275.7|189150.7|11
1722578370000|2024-08-02 05:59:30|189255.8|189130.8|189243.7|189118.7|189255.8|189130.8|189241.6|189116.6|15
1722578380000|2024-08-02 05:59:40|189243.8|189118.8|189260.4|189135.4|189270.7|189145.7|189243.8|189118.8|13
1722578390000|2024-08-02 05:59:50|189260.3|189135.3|189262.9|189137.9|189262.9|189137.9|189257.8|189132.8|24
1722578400000|2024-08-02 06:00:00|189261.8|189136.8|189278.5|189153.5|189281.2|189156.2|189257.8|189132.8|34
1722578410000|2024-08-02 06:00:10|189295.4|189170.4|189289|189164|189295.4|189170.4|189285.7|189160.7|21
1722578420000|2024-08-02 06:00:20|189289.6|189164.6|189337.6|189212.6|189344.4|189219.4|189280.9|189155.9|24
1722578430000|2024-08-02 06:00:30|189337.8|189212.8|189350.5|189225.5|189350.5|189225.5|189337.2|189212.2|14
1722578440000|2024-08-02 06:00:40|189352.6|189227.6|189372.7|189247.7|189387.4|189262.4|189352.3|189227.3|26
1722578450000|2024-08-02 06:00:50|189373.1|189248.1|189365.1|189240.1|189373.3|189248.3|189341.3|189216.3|21
1722578460000|2024-08-02 06:01:00|189365.9|189240.9|189351.2|189226.2|189370.3|189245.3|189350|189225|29
1722578470000|2024-08-02 06:01:10|189349.8|189224.8|189340.7|189215.7|189368.8|189243.8|189340.7|189215.7|22
1722578480000|2024-08-02 06:01:20|189342|189217|189233|189108|189342|189217|189233|189108|23
1722578490000|2024-08-02 06:01:30|189243.9|189118.9|189247.7|189122.7|189248.2|189123.2|189234.3|189109.3|27
1722578500000|2024-08-02 06:01:40|189246.2|189121.2|189233.1|189108.1|189247.4|189122.4|189232.5|189107.5|20
1722578510000|2024-08-02 06:01:50|189239.7|189114.7|189280|189155|189291.2|189166.2|189239.7|189114.7|29
1722578520000|2024-08-02 06:02:00|189279.9|189154.9|189288.5|189163.5|189298.1|189173.1|189279.9|189154.9|18
1722578530000|2024-08-02 06:02:10|189288.2|189163.2|189283.7|189158.7|189288.8|189163.8|189283.7|189158.7|26
1722578540000|2024-08-02 06:02:20|189283.9|189158.9|189374.4|189249.4|189377.5|189252.5|189283.8|189158.8|30
1722578550000|2024-08-02 06:02:30|189379.1|189254.1|189423.4|189298.4|189428.6|189303.6|189379.1|189254.1|32
1722578560000|2024-08-02 06:02:40|189423.1|189298.1|189411.6|189286.6|189425.3|189300.3|189406.8|189281.8|26
1722578570000|2024-08-02 06:02:50|189416.4|189291.4|189440.7|189315.7|189440.7|189315.7|189416.4|189291.4|30
1722578580000|2024-08-02 06:03:00|189464.7|189339.7|189469.2|189344.2|189475.4|189350.4|189462.7|189337.7|33
1722578590000|2024-08-02 06:03:10|189469.1|189344.1|189474.4|189349.4|189474.4|189349.4|189463.3|189338.3|23
1722578600000|2024-08-02 06:03:20|189471.2|189346.2|189413.1|189288.1|189471.4|189346.4|189413.1|189288.1|29
1722578610000|2024-08-02 06:03:30|189418|189293|189420.7|189295.7|189421|189296|189394.7|189269.7|31
1722578620000|2024-08-02 06:03:40|189420.9|189295.9|189422|189297|189425.6|189300.6|189412.5|189287.5|26
1722578630000|2024-08-02 06:03:50|189423.1|189298.1|189421.9|189296.9|189430.8|189305.8|189416.3|189291.3|29
1722578640000|2024-08-02 06:04:00|189422.4|189297.4|189452.5|189327.5|189460.3|189335.3|189420.8|189295.8|28
1722578650000|2024-08-02 06:04:10|189453|189328|189464.9|189339.9|189470.4|189345.4|189448.8|189323.8|19
1722578660000|2024-08-02 06:04:20|189465.3|189340.3|189483.9|189358.9|189483.9|189358.9|189465.3|189340.3|19
1722578670000|2024-08-02 06:04:30|189484.1|189359.1|189494|189369|189504.9|189379.9|189482.7|189357.7|19
1722578680000|2024-08-02 06:04:40|189491.1|189366.1|189504.9|189379.9|189506.2|189381.2|189490.2|189365.2|21
1722578690000|2024-08-02 06:04:50|189505.2|189380.2|189502.6|189377.6|189506.7|189381.7|189500.6|189375.6|21
1722578700000|2024-08-02 06:05:00|189502.7|189377.7|189490.2|189365.2|189506.3|189381.3|189490.2|189365.2|25
1722578710000|2024-08-02 06:05:10|189492.3|189367.3|189492.2|189367.2|189494.7|189369.7|189489.4|189364.4|24
1722578720000|2024-08-02 06:05:20|189491.6|189366.6|189486.6|189361.6|189494|189369|189486.6|189361.6|20
1722578730000|2024-08-02 06:05:30|189483|189358|189480.2|189355.2|189483|189358|189480.2|189355.2|4
1722578740000|2024-08-02 06:05:40|189401.6|189276.6|189439|189314|189441.1|189316.1|189401.6|189276.6|20
1722578750000|2024-08-02 06:05:50|189438.7|189313.7|189438.8|189313.8|189440|189315|189432.3|189307.3|17
1722578760000|2024-08-02 06:06:00|189437.1|189312.1|189442.3|189317.3|189449.6|189324.6|189437|189312|18
1722578770000|2024-08-02 06:06:10|189442.8|189317.8|189433|189308|189442.8|189317.8|189431.3|189306.3|17
1722578780000|2024-08-02 06:06:20|189432.9|189307.9|189433.4|189308.4|189436|189311|189431.1|189306.1|19
1722578790000|2024-08-02 06:06:30|189435.3|189310.3|189447.7|189322.7|189453.6|189328.6|189435.3|189310.3|13
1722578800000|2024-08-02 06:06:40|189445.8|189320.8|189457.6|189332.6|189457.6|189332.6|189444.1|189319.1|19
1722578810000|2024-08-02 06:06:50|189458.5|189333.5|189452.7|189327.7|189460.1|189335.1|189452.3|189327.3|18
1722578820000|2024-08-02 06:07:00|189453.2|189328.2|189450.1|189325.1|189459.5|189334.5|189446|189321|23
1722578830000|2024-08-02 06:07:10|189451|189326|189457.1|189332.1|189457.1|189332.1|189450.5|189325.5|18
1722578840000|2024-08-02 06:07:20|189457.6|189332.6|189456.2|189331.2|189458.1|189333.1|189455.5|189330.5|19
1722578850000|2024-08-02 06:07:30|189455.7|189330.7|189434.9|189309.9|189455.7|189330.7|189429.4|189304.4|14
1722578860000|2024-08-02 06:07:40|189435.5|189310.5|189444|189319|189446.2|189321.2|189432.4|189307.4|17
1722578870000|2024-08-02 06:07:50|189443.3|189318.3|189451.3|189326.3|189451.4|189326.4|189443|189318|9
1722578880000|2024-08-02 06:08:00|189452|189327|189453.8|189328.8|189458.2|189333.2|189448.5|189323.5|16
1722578890000|2024-08-02 06:08:10|189453.7|189328.7|189481.1|189356.1|189481.1|189356.1|189453.7|189328.7|16
1722578900000|2024-08-02 06:08:20|189480.6|189355.6|189482|189357|189482.4|189357.4|189478.9|189353.9|18
1722578910000|2024-08-02 06:08:30|189481.9|189356.9|189519.7|189394.7|189528|189403|189481.8|189356.8|20
1722578920000|2024-08-02 06:08:40|189516.9|189391.9|189509.9|189384.9|189520.7|189395.7|189502.6|189377.6|16
1722578930000|2024-08-02 06:08:50|189510.3|189385.3|189515.4|189390.4|189516.3|189391.3|189509.4|189384.4|12
1722578940000|2024-08-02 06:09:00|189515.7|189390.7|189474.6|189349.6|189523.3|189398.3|189474.6|189349.6|20
1722578950000|2024-08-02 06:09:10|189469.3|189344.3|189479.8|189354.8|189483.4|189358.4|189467.9|189342.9|21
1722578960000|2024-08-02 06:09:20|189478.8|189353.8|189487.3|189362.3|189493.2|189368.2|189478|189353|20
1722578970000|2024-08-02 06:09:30|189487.2|189362.2|189480.8|189355.8|189493|189368|189480.8|189355.8|14
1722578980000|2024-08-02 06:09:40|189480.5|189355.5|189497.8|189372.8|189498.7|189373.7|189479.9|189354.9|19
1722578990000|2024-08-02 06:09:50|189497.7|189372.7|189499.6|189374.6|189499.9|189374.9|189497.3|189372.3|10
1722579000000|2024-08-02 06:10:00|189498.3|189373.3|189493.3|189368.3|189498.3|189373.3|189488|189363|18
1722579010000|2024-08-02 06:10:10|189491.8|189366.8|189493.7|189368.7|189493.7|189368.7|189491.7|189366.7|10
1722579020000|2024-08-02 06:10:20|189493.5|189368.5|189493.7|189368.7|189494.2|189369.2|189493.5|189368.5|11
1722579030000|2024-08-02 06:10:30|189491.2|189366.2|189516.8|189391.8|189522.2|189397.2|189488.3|189363.3|22
1722579040000|2024-08-02 06:10:40|189517.3|189392.3|189491.7|189366.7|189518.5|189393.5|189488.6|189363.6|15
1722579050000|2024-08-02 06:10:50|189493.9|189368.9|189497.8|189372.8|189497.8|189372.8|189492.8|189367.8|14
1722579060000|2024-08-02 06:11:00|189498.1|189373.1|189489.9|189364.9|189498.5|189373.5|189489.9|189364.9|18
1722579070000|2024-08-02 06:11:10|189489.8|189364.8|189464.3|189339.3|189489.8|189364.8|189464.3|189339.3|10
1722579080000|2024-08-02 06:11:20|189464.5|189339.5|189462.6|189337.6|189475.5|189350.5|189462.6|189337.6|15
1722579090000|2024-08-02 06:11:30|189467.6|189342.6|189472.7|189347.7|189475.3|189350.3|189467|189342|11
1722579100000|2024-08-02 06:11:40|189473.2|189348.2|189467.8|189342.8|189476.9|189351.9|189467.8|189342.8|13
1722579110000|2024-08-02 06:11:50|189468.3|189343.3|189473.7|189348.7|189473.7|189348.7|189467.7|189342.7|9
1722579120000|2024-08-02 06:12:00|189473.5|189348.5|189401.4|189276.4|189473.6|189348.6|189400.9|189275.9|19
1722579130000|2024-08-02 06:12:10|189408|189283|189430.3|189305.3|189430.4|189305.4|189408|189283|28
1722579140000|2024-08-02 06:12:20|189430.5|189305.5|189447.6|189322.6|189447.6|189322.6|189423.5|189298.5|19
1722579150000|2024-08-02 06:12:30|189446.2|189321.2|189442.8|189317.8|189446.2|189321.2|189441.4|189316.4|18
1722579160000|2024-08-02 06:12:40|189442.7|189317.7|189446.3|189321.3|189446.6|189321.6|189442.2|189317.2|10
1722579170000|2024-08-02 06:12:50|189446.1|189321.1|189443.9|189318.9|189446.1|189321.1|189440.4|189315.4|17
1722579180000|2024-08-02 06:13:00|189444.2|189319.2|189440.4|189315.4|189444.2|189319.2|189440.4|189315.4|9
1722579190000|2024-08-02 06:13:10|189419.5|189294.5|189428.1|189303.1|189428.1|189303.1|189418.2|189293.2|15
1722579200000|2024-08-02 06:13:20|189426.9|189301.9|189417.4|189292.4|189427|189302|189417.4|189292.4|9
1722579210000|2024-08-02 06:13:30|189419.3|189294.3|189405|189280|189425.4|189300.4|189403.3|189278.3|19
1722579220000|2024-08-02 06:13:40|189405.9|189280.9|189411.1|189286.1|189422.6|189297.6|189405|189280|18
1722579230000|2024-08-02 06:13:50|189412.2|189287.2|189410.7|189285.7|189412.8|189287.8|189406.6|189281.6|16
1722579240000|2024-08-02 06:14:00|189410.1|189285.1|189394.7|189269.7|189410.2|189285.2|189388.9|189263.9|21
1722579250000|2024-08-02 06:14:10|189395|189270|189394.1|189269.1|189395.2|189270.2|189390.2|189265.2|10
1722579260000|2024-08-02 06:14:20|189394.8|189269.8|189356.4|189231.4|189394.8|189269.8|189352.4|189227.4|20
1722579270000|2024-08-02 06:14:30|189356.5|189231.5|189362.7|189237.7|189362.7|189237.7|189356.5|189231.5|15
1722579280000|2024-08-02 06:14:40|189362.6|189237.6|189370.6|189245.6|189372.6|189247.6|189362.6|189237.6|13
1722579290000|2024-08-02 06:14:50|189370|189245|189366.6|189241.6|189371.1|189246.1|189365.9|189240.9|14
1722579300000|2024-08-02 06:15:00|189366.7|189241.7|189374.5|189249.5|189374.5|189249.5|189366|189241|10
1722579310000|2024-08-02 06:15:10|189373.6|189248.6|189375|189250|189384|189259|189365.4|189240.4|8
1722579320000|2024-08-02 06:15:20|189374.6|189249.6|189334.1|189209.1|189374.7|189249.7|189322.1|189197.1|25
1722579330000|2024-08-02 06:15:30|189335.1|189210.1|189338.4|189213.4|189350.3|189225.3|189335|189210|14
1722579340000|2024-08-02 06:15:40|189338.5|189213.5|189337.3|189212.3|189349.9|189224.9|189331.9|189206.9|19
1722579350000|2024-08-02 06:15:50|189338.3|189213.3|189335.9|189210.9|189345.7|189220.7|189335.6|189210.6|11
1722579360000|2024-08-02 06:16:00|189335.8|189210.8|189341|189216|189341|189216|189335.1|189210.1|10
1722579370000|2024-08-02 06:16:10|189338|189213|189336.6|189211.6|189339.4|189214.4|189327.6|189202.6|20
1722579380000|2024-08-02 06:16:20|189336.7|189211.7|189335.2|189210.2|189339.2|189214.2|189335.2|189210.2|11
1722579390000|2024-08-02 06:16:30|189334.7|189209.7|189301.6|189176.6|189334.7|189209.7|189293|189168|15
1722579400000|2024-08-02 06:16:40|189301.7|189176.7|189281.3|189156.3|189303.4|189178.4|189276.8|189151.8|13
1722579410000|2024-08-02 06:16:50|189282.2|189157.2|189267.4|189142.4|189282.2|189157.2|189256.6|189131.6|22
1722579420000|2024-08-02 06:17:00|189267.6|189142.6|189240.6|189115.6|189270.1|189145.1|189226.6|189101.6|20
1722579430000|2024-08-02 06:17:10|189239.6|189114.6|189245.7|189120.7|189245.7|189120.7|189230.7|189105.7|22
1722579440000|2024-08-02 06:17:20|189244.4|189119.4|189241.3|189116.3|189245.3|189120.3|189239.6|189114.6|16
1722579450000|2024-08-02 06:17:30|189241.4|189116.4|189242.1|189117.1|189242.6|189117.6|189238|189113|19
1722579460000|2024-08-02 06:17:40|189241.6|189116.6|189245.5|189120.5|189245.5|189120.5|189241.6|189116.6|8
1722579470000|2024-08-02 06:17:50|189247.8|189122.8|189347.1|189222.1|189349.3|189224.3|189247.8|189122.8|17
1722579480000|2024-08-02 06:18:00|189346.6|189221.6|189378.1|189253.1|189380|189255|189320.7|189195.7|22
1722579490000|2024-08-02 06:18:10|189378.2|189253.2|189407.7|189282.7|189407.8|189282.8|189378.2|189253.2|18
1722579500000|2024-08-02 06:18:20|189409.5|189284.5|189403.1|189278.1|189409.5|189284.5|189399.2|189274.2|17
1722579510000|2024-08-02 06:18:30|189403|189278|189402.9|189277.9|189404.1|189279.1|189397.5|189272.5|17
1722579520000|2024-08-02 06:18:40|189403.1|189278.1|189367.6|189242.6|189406.5|189281.5|189367.6|189242.6|17
1722579530000|2024-08-02 06:18:50|189369.4|189244.4|189465.1|189340.1|189466.3|189341.3|189369.4|189244.4|24
1722579540000|2024-08-02 06:19:00|189463.4|189338.4|189463|189338|189480.7|189355.7|189463|189338|12
1722579550000|2024-08-02 06:19:10|189463.4|189338.4|189461.9|189336.9|189463.4|189338.4|189461.5|189336.5|11
1722579560000|2024-08-02 06:19:20|189462.7|189337.7|189463.5|189338.5|189464.3|189339.3|189462.4|189337.4|13
1722579570000|2024-08-02 06:19:30|189464.5|189339.5|189437.2|189312.2|189472.7|189347.7|189433.6|189308.6|24
1722579580000|2024-08-02 06:19:40|189437.1|189312.1|189396.4|189271.4|189437.1|189312.1|189371.8|189246.8|19
1722579590000|2024-08-02 06:19:50|189434.3|189309.3|189441.3|189316.3|189444.2|189319.2|189434.3|189309.3|19
1722579600000|2024-08-02 06:20:00|189442|189317|189471.3|189346.3|189506.9|189381.9|189442|189317|26
1722579610000|2024-08-02 06:20:10|189471.4|189346.4|189421.7|189296.7|189471.4|189346.4|189418.1|189293.1|21
1722579620000|2024-08-02 06:20:20|189421.4|189296.4|189403.9|189278.9|189421.4|189296.4|189400.2|189275.2|26
1722579630000|2024-08-02 06:20:30|189404.1|189279.1|189341.1|189216.1|189407|189282|189340.4|189215.4|20
1722579640000|2024-08-02 06:20:40|189337.8|189212.8|189320.3|189195.3|189338.8|189213.8|189316.7|189191.7|25
1722579650000|2024-08-02 06:20:50|189319|189194|189334.4|189209.4|189369.2|189244.2|189319|189194|29
1722579660000|2024-08-02 06:21:00|189333.9|189208.9|189312.3|189187.3|189337.7|189212.7|189311.3|189186.3|28
1722579670000|2024-08-02 06:21:10|189358.6|189233.6|189385|189260|189393.5|189268.5|189347.6|189222.6|23
1722579680000|2024-08-02 06:21:20|189385.9|189260.9|189362.3|189237.3|189387|189262|189355.1|189230.1|22
1722579690000|2024-08-02 06:21:30|189362|189237|189373.7|189248.7|189378.5|189253.5|189359.7|189234.7|22
1722579700000|2024-08-02 06:21:40|189373.8|189248.8|189370.8|189245.8|189377|189252|189370.8|189245.8|18
1722579710000|2024-08-02 06:21:50|189414.1|189289.1|189413.9|189288.9|189419.1|189294.1|189401.9|189276.9|27
1722579720000|2024-08-02 06:22:00|189414.7|189289.7|189434.9|189309.9|189446.4|189321.4|189414.7|189289.7|19
1722579730000|2024-08-02 06:22:10|189436.4|189311.4|189437.1|189312.1|189440.7|189315.7|189436.3|189311.3|23
1722579740000|2024-08-02 06:22:20|189437.8|189312.8|189435.7|189310.7|189440.4|189315.4|189430.2|189305.2|14
1722579750000|2024-08-02 06:22:30|189437.7|189312.7|189449.6|189324.6|189472.1|189347.1|189437.7|189312.7|29
1722579760000|2024-08-02 06:22:40|189449.8|189324.8|189424.8|189299.8|189449.8|189324.8|189412.3|189287.3|25
1722579770000|2024-08-02 06:22:50|189420.8|189295.8|189413.2|189288.2|189420.8|189295.8|189413.2|189288.2|15
1722579780000|2024-08-02 06:23:00|189413.9|189288.9|189356.3|189231.3|189413.9|189288.9|189356|189231|25
1722579790000|2024-08-02 06:23:10|189356.4|189231.4|189391.5|189266.5|189391.5|189266.5|189356.4|189231.4|14
1722579800000|2024-08-02 06:23:20|189389.9|189264.9|189375.7|189250.7|189390.9|189265.9|189372.7|189247.7|16
1722579810000|2024-08-02 06:23:30|189375.2|189250.2|189374.3|189249.3|189375.8|189250.8|189374.3|189249.3|12
1722579820000|2024-08-02 06:23:40|189374.5|189249.5|189359|189234|189376.6|189251.6|189358.9|189233.9|19
1722579830000|2024-08-02 06:23:50|189361.3|189236.3|189359.6|189234.6|189361.3|189236.3|189355.5|189230.5|16
1722579840000|2024-08-02 06:24:00|189361.9|189236.9|189369.9|189244.9|189371.4|189246.4|189359.4|189234.4|18
1722579850000|2024-08-02 06:24:10|189370|189245|189374.4|189249.4|189374.7|189249.7|189356.4|189231.4|19
1722579860000|2024-08-02 06:24:20|189374|189249|189370.8|189245.8|189374.1|189249.1|189370.5|189245.5|8
1722579870000|2024-08-02 06:24:30|189371.3|189246.3|189373.4|189248.4|189376.7|189251.7|189370.9|189245.9|17
1722579880000|2024-08-02 06:24:40|189372.4|189247.4|189369.4|189244.4|189372.4|189247.4|189368.8|189243.8|14
1722579890000|2024-08-02 06:24:50|189369.5|189244.5|189369|189244|189369.5|189244.5|189367.5|189242.5|13
1722579900000|2024-08-02 06:25:00|189369.1|189244.1|189297.6|189172.6|189369.7|189244.7|189282.6|189157.6|20
1722579910000|2024-08-02 06:25:10|189296.7|189171.7|189211.9|189086.9|189302.7|189177.7|189211.9|189086.9|25
1722579920000|2024-08-02 06:25:20|189212.6|189087.6|189203.1|189078.1|189225.6|189100.6|189198.9|189073.9|28
1722579930000|2024-08-02 06:25:30|189202.6|189077.6|189183.3|189058.3|189210.2|189085.2|189183.3|189058.3|22
1722579940000|2024-08-02 06:25:40|189183.4|189058.4|189169.4|189044.4|189187.2|189062.2|189169.3|189044.3|21
1722579950000|2024-08-02 06:25:50|189169.9|189044.9|189169.2|189044.2|189173.5|189048.5|189168.7|189043.7|21
1722579960000|2024-08-02 06:26:00|189169.7|189044.7|189122.2|188997.2|189169.7|189044.7|189098.2|188973.2|20
1722579970000|2024-08-02 06:26:10|189120.6|188995.6|189182.1|189057.1|189182.1|189057.1|189120.4|188995.4|27
1722579980000|2024-08-02 06:26:20|189182.3|189057.3|189201.6|189076.6|189201.7|189076.7|189182|189057|9
1722579990000|2024-08-02 06:26:30|189200.6|189075.6|189204.1|189079.1|189213.6|189088.6|189191.1|189066.1|16
1722580000000|2024-08-02 06:26:40|189204|189079|189203.9|189078.9|189204.7|189079.7|189194.4|189069.4|16
1722580010000|2024-08-02 06:26:50|189204.5|189079.5|189194.5|189069.5|189214.2|189089.2|189193.8|189068.8|23
1722580020000|2024-08-02 06:27:00|189196.8|189071.8|189191.6|189066.6|189196.8|189071.8|189190.5|189065.5|14
1722580030000|2024-08-02 06:27:10|189193.6|189068.6|189215.2|189090.2|189217.8|189092.8|189193.6|189068.6|7
1722580040000|2024-08-02 06:27:20|189214.5|189089.5|189213.7|189088.7|189214.5|189089.5|189212.9|189087.9|4
1722580050000|2024-08-02 06:27:30|189216.1|189091.1|189215.1|189090.1|189216.1|189091.1|189214.6|189089.6|3
1722580060000|2024-08-02 06:27:40|189215.7|189090.7|189215.7|189090.7|189215.7|189090.7|189215.7|189090.7|1
1722580070000|2024-08-02 06:27:50|189218.6|189093.6|189216.2|189091.2|189218.6|189093.6|189215.9|189090.9|6
1722580080000|2024-08-02 06:28:00|189214.6|189089.6|189194.3|189069.3|189245.8|189120.8|189186.8|189061.8|16
1722580090000|2024-08-02 06:28:10|189189.9|189064.9|189243.7|189118.7|189246.2|189121.2|189186.6|189061.6|16
1722580100000|2024-08-02 06:28:20|189243.8|189118.8|189252.3|189127.3|189252.3|189127.3|189242.2|189117.2|9
1722580110000|2024-08-02 06:28:30|189252|189127|189253.8|189128.8|189254.1|189129.1|189252|189127|4
1722580120000|2024-08-02 06:28:40|189255.4|189130.4|189237.6|189112.6|189255.4|189130.4|189237.6|189112.6|3
1722580130000|2024-08-02 06:28:50|189237.5|189112.5|189275.7|189150.7|189275.7|189150.7|189237.5|189112.5|2
1722580140000|2024-08-02 06:29:00|189294|189169|189333.1|189208.1|189333.8|189208.8|189292.2|189167.2|18
1722580150000|2024-08-02 06:29:10|189333.5|189208.5|189323.4|189198.4|189333.6|189208.6|189322.4|189197.4|12
1722580160000|2024-08-02 06:29:20|189324.9|189199.9|189350.4|189225.4|189356.7|189231.7|189322.3|189197.3|26
1722580170000|2024-08-02 06:29:30|189349.3|189224.3|189333.6|189208.6|189349.3|189224.3|189329|189204|23
1722580180000|2024-08-02 06:29:40|189334.4|189209.4|189307.8|189182.8|189337.2|189212.2|189307.8|189182.8|21
1722580190000|2024-08-02 06:29:50|189309.4|189184.4|189328.9|189203.9|189337|189212|189308.6|189183.6|18
1722580200000|2024-08-02 06:30:00|189329.4|189204.4|189337.1|189212.1|189338.7|189213.7|189314.9|189189.9|19
1722580210000|2024-08-02 06:30:10|189336.8|189211.8|189322|189197|189336.8|189211.8|189320.1|189195.1|17
1722580220000|2024-08-02 06:30:20|189321.5|189196.5|189303.4|189178.4|189322|189197|189302.8|189177.8|14
1722580230000|2024-08-02 06:30:30|189302.3|189177.3|189310.1|189185.1|189320.9|189195.9|189297|189172|21
1722580240000|2024-08-02 06:30:40|189308.8|189183.8|189282|189157|189316.2|189191.2|189281.7|189156.7|22
1722580250000|2024-08-02 06:30:50|189282.4|189157.4|189260.7|189135.7|189285.6|189160.6|189260.7|189135.7|12
1722580260000|2024-08-02 06:31:00|189261|189136|189261.4|189136.4|189264.7|189139.7|189261|189136|15
1722580270000|2024-08-02 06:31:10|189261.8|189136.8|189267.3|189142.3|189268|189143|189261.4|189136.4|15
1722580280000|2024-08-02 06:31:20|189263.6|189138.6|189250.9|189125.9|189263.6|189138.6|189246.4|189121.4|9
1722580290000|2024-08-02 06:31:30|189251.6|189126.6|189266.5|189141.5|189268.5|189143.5|189249.2|189124.2|7
1722580300000|2024-08-02 06:31:40|189268.9|189143.9|189269.4|189144.4|189269.5|189144.5|189268|189143|6
1722580310000|2024-08-02 06:31:50|189269.5|189144.5|189302.9|189177.9|189302.9|189177.9|189269.5|189144.5|11
1722580320000|2024-08-02 06:32:00|189304.8|189179.8|189303.8|189178.8|189304.9|189179.9|189303.8|189178.8|12
1722580330000|2024-08-02 06:32:10|189305.9|189180.9|189306.1|189181.1|189307.1|189182.1|189305.3|189180.3|7
1722580340000|2024-08-02 06:32:20|189305.8|189180.8|189303.5|189178.5|189306.7|189181.7|189303.5|189178.5|10
1722580350000|2024-08-02 06:32:30|189303.1|189178.1|189332.3|189207.3|189334.7|189209.7|189303.1|189178.1|7
1722580360000|2024-08-02 06:32:40|189332.7|189207.7|189336.7|189211.7|189336.7|189211.7|189332.7|189207.7|4
1722580380000|2024-08-02 06:33:00|189335.8|189210.8|189334.6|189209.6|189360|189235|189331.7|189206.7|24
1722580390000|2024-08-02 06:33:10|189334.7|189209.7|189350|189225|189358.5|189233.5|189334.2|189209.2|22
1722580400000|2024-08-02 06:33:20|189347.3|189222.3|189381|189256|189394.4|189269.4|189347.3|189222.3|23
1722580410000|2024-08-02 06:33:30|189377|189252|189371|189246|189390.5|189265.5|189370.7|189245.7|25
1722580420000|2024-08-02 06:33:40|189374.4|189249.4|189404.8|189279.8|189406.4|189281.4|189369.3|189244.3|21
1722580430000|2024-08-02 06:33:50|189407.9|189282.9|189411.2|189286.2|189423.3|189298.3|189405.1|189280.1|15
1722580440000|2024-08-02 06:34:00|189411.1|189286.1|189364.1|189239.1|189411.1|189286.1|189364.1|189239.1|16
1722580450000|2024-08-02 06:34:10|189365.5|189240.5|189330.1|189205.1|189371.6|189246.6|189329.3|189204.3|26
1722580460000|2024-08-02 06:34:20|189335.7|189210.7|189329.2|189204.2|189346.9|189221.9|189324.3|189199.3|25
1722580470000|2024-08-02 06:34:30|189330.4|189205.4|189341.3|189216.3|189354.2|189229.2|189330.4|189205.4|20
1722580480000|2024-08-02 06:34:40|189340.6|189215.6|189359|189234|189360.8|189235.8|189340.4|189215.4|10
1722580490000|2024-08-02 06:34:50|189355.7|189230.7|189374.3|189249.3|189377.9|189252.9|189355.7|189230.7|22
1722580500000|2024-08-02 06:35:00|189373.1|189248.1|189420.8|189295.8|189426.5|189301.5|189373.1|189248.1|21
1722580510000|2024-08-02 06:35:10|189419.7|189294.7|189383|189258|189419.7|189294.7|189383|189258|19
1722580520000|2024-08-02 06:35:20|189385.9|189260.9|189385.1|189260.1|189402.7|189277.7|189385.1|189260.1|12
1722580530000|2024-08-02 06:35:30|189386.8|189261.8|189401.7|189276.7|189405.5|189280.5|189386.8|189261.8|11
1722580540000|2024-08-02 06:35:40|189402.4|189277.4|189401.7|189276.7|189402.5|189277.5|189398.6|189273.6|13
1722580550000|2024-08-02 06:35:50|189400.1|189275.1|189404.2|189279.2|189407.7|189282.7|189400.1|189275.1|11
1722580560000|2024-08-02 06:36:00|189403.3|189278.3|189403.1|189278.1|189406.3|189281.3|189402.7|189277.7|11
1722580570000|2024-08-02 06:36:10|189403.3|189278.3|189403.8|189278.8|189405.9|189280.9|189403.3|189278.3|8
1722580580000|2024-08-02 06:36:20|189401.5|189276.5|189358.9|189233.9|189401.5|189276.5|189356.1|189231.1|14
1722580590000|2024-08-02 06:36:30|189359.5|189234.5|189354.8|189229.8|189360.6|189235.6|189334.2|189209.2|13
1722580600000|2024-08-02 06:36:40|189354.7|189229.7|189353.7|189228.7|189356.3|189231.3|189353.1|189228.1|8
1722580610000|2024-08-02 06:36:50|189354|189229|189341.6|189216.6|189354|189229|189333|189208|13
1722580620000|2024-08-02 06:37:00|189342.4|189217.4|189319.1|189194.1|189351.5|189226.5|189314.6|189189.6|22
1722580630000|2024-08-02 06:37:10|189319.2|189194.2|189327.2|189202.2|189329|189204|189319.2|189194.2|8
1722580640000|2024-08-02 06:37:20|189325.2|189200.2|189318.3|189193.3|189325.2|189200.2|189307.9|189182.9|13
1722580650000|2024-08-02 06:37:30|189319.3|189194.3|189319.7|189194.7|189324.8|189199.8|189314.3|189189.3|15
1722580660000|2024-08-02 06:37:40|189320|189195|189313.6|189188.6|189320|189195|189306.5|189181.5|20
1722580670000|2024-08-02 06:37:50|189314.5|189189.5|189269.3|189144.3|189314.9|189189.9|189262.5|189137.5|21
1722580680000|2024-08-02 06:38:00|189269.2|189144.2|189285.2|189160.2|189291|189166|189268.9|189143.9|20
1722580690000|2024-08-02 06:38:10|189286.2|189161.2|189362.4|189237.4|189370.7|189245.7|189283.4|189158.4|18
1722580700000|2024-08-02 06:38:20|189361.6|189236.6|189366.5|189241.5|189369.6|189244.6|189358.8|189233.8|19
1722580710000|2024-08-02 06:38:30|189366.7|189241.7|189355.1|189230.1|189366.7|189241.7|189347.4|189222.4|16
1722580720000|2024-08-02 06:38:40|189355|189230|189400.7|189275.7|189400.7|189275.7|189354.5|189229.5|19
1722580730000|2024-08-02 06:38:50|189401.3|189276.3|189386.9|189261.9|189401.9|189276.9|189384.7|189259.7|19
1722580740000|2024-08-02 06:39:00|189388.5|189263.5|189393.2|189268.2|189398.7|189273.7|189388.5|189263.5|13
1722580750000|2024-08-02 06:39:10|189394.2|189269.2|189389.9|189264.9|189394.2|189269.2|189387.8|189262.8|22
1722580760000|2024-08-02 06:39:20|189389.2|189264.2|189357.1|189232.1|189389.2|189264.2|189354.3|189229.3|20
1722580770000|2024-08-02 06:39:30|189357|189232|189363.2|189238.2|189365.6|189240.6|189355.6|189230.6|19
1722580780000|2024-08-02 06:39:40|189362.6|189237.6|189321.4|189196.4|189362.6|189237.6|189320.8|189195.8|16
1722580790000|2024-08-02 06:39:50|189308.6|189183.6|189332.5|189207.5|189333.7|189208.7|189308.6|189183.6|17
1722580800000|2024-08-02 06:40:00|189332.3|189207.3|189324.1|189199.1|189332.3|189207.3|189317.3|189192.3|19
1722580810000|2024-08-02 06:40:10|189324|189199|189326.9|189201.9|189327.1|189202.1|189324|189199|7
1722580820000|2024-08-02 06:40:20|189325.7|189200.7|189320.3|189195.3|189326.5|189201.5|189320.1|189195.1|13
1722580830000|2024-08-02 06:40:30|189321.6|189196.6|189305|189180|189321.6|189196.6|189302.7|189177.7|18
1722580840000|2024-08-02 06:40:40|189304.7|189179.7|189309.4|189184.4|189309.4|189184.4|189304.2|189179.2|17
1722580850000|2024-08-02 06:40:50|189306.1|189181.1|189311.9|189186.9|189313.2|189188.2|189306.1|189181.1|13
1722580860000|2024-08-02 06:41:00|189312|189187|189328.4|189203.4|189328.9|189203.9|189312|189187|6
1722580870000|2024-08-02 06:41:10|189327.9|189202.9|189308.9|189183.9|189327.9|189202.9|189307.4|189182.4|12
1722580880000|2024-08-02 06:41:20|189308.8|189183.8|189307|189182|189311.6|189186.6|189306.9|189181.9|11
1722580890000|2024-08-02 06:41:30|189308.4|189183.4|189307.7|189182.7|189308.4|189183.4|189307.4|189182.4|9
1722580900000|2024-08-02 06:41:40|189306.9|189181.9|189305.7|189180.7|189307.2|189182.2|189305.7|189180.7|5
1722580910000|2024-08-02 06:41:50|189307.5|189182.5|189323.6|189198.6|189328.1|189203.1|189307.5|189182.5|9
1722580920000|2024-08-02 06:42:00|189323.8|189198.8|189316.3|189191.3|189323.8|189198.8|189314.9|189189.9|18
1722580930000|2024-08-02 06:42:10|189316.2|189191.2|189309.5|189184.5|189316.2|189191.2|189305|189180|18
1722580940000|2024-08-02 06:42:20|189309|189184|189284.3|189159.3|189309|189184|189279.5|189154.5|20
1722580950000|2024-08-02 06:42:30|189286|189161|189284.4|189159.4|189286.1|189161.1|189284.4|189159.4|4
1722580960000|2024-08-02 06:42:40|189284.1|189159.1|189270|189145|189284.2|189159.2|189264.3|189139.3|12
1722580970000|2024-08-02 06:42:50|189270.5|189145.5|189334.7|189209.7|189348.1|189223.1|189270.5|189145.5|20
1722580980000|2024-08-02 06:43:00|189334.8|189209.8|189324.2|189199.2|189337.1|189212.1|189323.7|189198.7|12
1722580990000|2024-08-02 06:43:10|189331|189206|189328.8|189203.8|189332.8|189207.8|189328.3|189203.3|13
1722581000000|2024-08-02 06:43:20|189330|189205|189338.8|189213.8|189340.1|189215.1|189327.7|189202.7|14
1722581010000|2024-08-02 06:43:30|189338.9|189213.9|189357.4|189232.4|189360.5|189235.5|189338.9|189213.9|11
1722581020000|2024-08-02 06:43:40|189357.9|189232.9|189356.4|189231.4|189357.9|189232.9|189340.9|189215.9|12
1722581030000|2024-08-02 06:43:50|189356.9|189231.9|189354.1|189229.1|189361.1|189236.1|189345.1|189220.1|19
1722581040000|2024-08-02 06:44:00|189359.1|189234.1|189363.1|189238.1|189368.3|189243.3|189359.1|189234.1|17
1722581050000|2024-08-02 06:44:10|189365.7|189240.7|189378.8|189253.8|189380.2|189255.2|189362.6|189237.6|13
1722581060000|2024-08-02 06:44:20|189377|189252|189379.1|189254.1|189379.3|189254.3|189377|189252|8
1722581070000|2024-08-02 06:44:30|189378.5|189253.5|189368.8|189243.8|189389.9|189264.9|189368.8|189243.8|13
1722581080000|2024-08-02 06:44:40|189368.6|189243.6|189372.8|189247.8|189372.8|189247.8|189366.3|189241.3|19
1722581090000|2024-08-02 06:44:50|189373.2|189248.2|189370.4|189245.4|189375|189250|189370.4|189245.4|12
1722581100000|2024-08-02 06:45:00|189356.2|189231.2|189336.1|189211.1|189357|189232|189336.1|189211.1|18
1722581110000|2024-08-02 06:45:10|189331.5|189206.5|189394.9|189269.9|189403.5|189278.5|189331|189206|17
1722581120000|2024-08-02 06:45:20|189396.1|189271.1|189431.4|189306.4|189434.4|189309.4|189396.1|189271.1|13
1722581130000|2024-08-02 06:45:30|189430.2|189305.2|189419.6|189294.6|189430.2|189305.2|189419.1|189294.1|11
1722581140000|2024-08-02 06:45:40|189422.2|189297.2|189414.4|189289.4|189424.7|189299.7|189414.4|189289.4|9
1722581150000|2024-08-02 06:45:50|189414.5|189289.5|189423.6|189298.6|189426|189301|189414.5|189289.5|11
1722581160000|2024-08-02 06:46:00|189422.5|189297.5|189424.6|189299.6|189426|189301|189420.5|189295.5|13
1722581170000|2024-08-02 06:46:10|189422.6|189297.6|189411.8|189286.8|189422.9|189297.9|189411.8|189286.8|15
1722581180000|2024-08-02 06:46:20|189412.9|189287.9|189408.6|189283.6|189412.9|189287.9|189408.6|189283.6|5
1722581190000|2024-08-02 06:46:30|189408.7|189283.7|189419.4|189294.4|189419.5|189294.5|189408.7|189283.7|8
1722581200000|2024-08-02 06:46:40|189419.3|189294.3|189430.2|189305.2|189430.2|189305.2|189410.1|189285.1|15
1722581210000|2024-08-02 06:46:50|189427.8|189302.8|189472.2|189347.2|189477.9|189352.9|189427.2|189302.2|11
1722581220000|2024-08-02 06:47:00|189471.1|189346.1|189463.6|189338.6|189471.1|189346.1|189455.9|189330.9|21
1722581230000|2024-08-02 06:47:10|189463.4|189338.4|189462.8|189337.8|189463.4|189338.4|189462.2|189337.2|7
1722581240000|2024-08-02 06:47:20|189463.3|189338.3|189470.9|189345.9|189471|189346|189463.3|189338.3|4
1722581250000|2024-08-02 06:47:30|189471.3|189346.3|189504.4|189379.4|189512|189387|189470.2|189345.2|16
1722581260000|2024-08-02 06:47:40|189504.3|189379.3|189495.4|189370.4|189506.6|189381.6|189495.4|189370.4|18
1722581270000|2024-08-02 06:47:50|189496.3|189371.3|189495.9|189370.9|189507.3|189382.3|189495.2|189370.2|13
1722581280000|2024-08-02 06:48:00|189496|189371|189500.9|189375.9|189500.9|189375.9|189494.8|189369.8|10
1722581290000|2024-08-02 06:48:10|189502.1|189377.1|189497.1|189372.1|189502.5|189377.5|189494.3|189369.3|15
1722581300000|2024-08-02 06:48:20|189495.5|189370.5|189480.4|189355.4|189499.2|189374.2|189480.4|189355.4|14
1722581310000|2024-08-02 06:48:30|189479.3|189354.3|189479.7|189354.7|189479.8|189354.8|189477.9|189352.9|7
1722581320000|2024-08-02 06:48:40|189478.7|189353.7|189476.4|189351.4|189478.7|189353.7|189476.3|189351.3|5
1722581330000|2024-08-02 06:48:50|189478.1|189353.1|189494.7|189369.7|189498.2|189373.2|189477.2|189352.2|15
1722581340000|2024-08-02 06:49:00|189494.6|189369.6|189499.8|189374.8|189502.5|189377.5|189494.6|189369.6|13
1722581350000|2024-08-02 06:49:10|189500.5|189375.5|189498.3|189373.3|189510.7|189385.7|189498.3|189373.3|14
1722581360000|2024-08-02 06:49:20|189498.6|189373.6|189484.8|189359.8|189498.6|189373.6|189484.8|189359.8|9
1722581370000|2024-08-02 06:49:30|189499.8|189374.8|189493.9|189368.9|189499.8|189374.8|189489.9|189364.9|15
1722581380000|2024-08-02 06:49:40|189493.2|189368.2|189491.3|189366.3|189493.2|189368.2|189485.2|189360.2|17
1722581390000|2024-08-02 06:49:50|189491.2|189366.2|189491.9|189366.9|189501.6|189376.6|189488.9|189363.9|13
1722581400000|2024-08-02 06:50:00|189492.9|189367.9|189466.3|189341.3|189495.5|189370.5|189465.6|189340.6|21
1722581410000|2024-08-02 06:50:10|189468.8|189343.8|189466.4|189341.4|189470.5|189345.5|189465.3|189340.3|10
1722581420000|2024-08-02 06:50:20|189465.3|189340.3|189487.4|189362.4|189498.4|189373.4|189465.3|189340.3|21
1722581430000|2024-08-02 06:50:30|189485.9|189360.9|189497.3|189372.3|189501.2|189376.2|189480.6|189355.6|12
1722581440000|2024-08-02 06:50:40|189495.8|189370.8|189463.5|189338.5|189502.4|189377.4|189461.8|189336.8|19
1722581450000|2024-08-02 06:50:50|189463.4|189338.4|189486.1|189361.1|189497|189372|189463.4|189338.4|14
1722581460000|2024-08-02 06:51:00|189487|189362|189467|189342|189487|189362|189459.3|189334.3|21
1722581470000|2024-08-02 06:51:10|189466.8|189341.8|189461.3|189336.3|189466.8|189341.8|189459|189334|10
1722581480000|2024-08-02 06:51:20|189461.2|189336.2|189462.8|189337.8|189469|189344|189405.8|189280.8|21
1722581490000|2024-08-02 06:51:30|189461.8|189336.8|189422.5|189297.5|189461.8|189336.8|189422.5|189297.5|15
1722581500000|2024-08-02 06:51:40|189423.5|189298.5|189416.9|189291.9|189423.5|189298.5|189414.5|189289.5|11
1722581510000|2024-08-02 06:51:50|189417|189292|189450|189325|189459.1|189334.1|189416.8|189291.8|12
1722581520000|2024-08-02 06:52:00|189448.8|189323.8|189448.3|189323.3|189449|189324|189448.3|189323.3|9
1722581530000|2024-08-02 06:52:10|189448.2|189323.2|189430.2|189305.2|189448.2|189323.2|189429.5|189304.5|21
1722581540000|2024-08-02 06:52:20|189430.3|189305.3|189428.9|189303.9|189435.9|189310.9|189423.1|189298.1|16
1722581550000|2024-08-02 06:52:30|189431.4|189306.4|189430|189305|189434.9|189309.9|189430|189305|14
1722581560000|2024-08-02 06:52:40|189431.3|189306.3|189429.7|189304.7|189434.8|189309.8|189429.7|189304.7|25
1722581570000|2024-08-02 06:52:50|189430.3|189305.3|189428.6|189303.6|189432.1|189307.1|189428|189303|10
1722581580000|2024-08-02 06:53:00|189429.3|189304.3|189432|189307|189432|189307|189428.4|189303.4|15
1722581590000|2024-08-02 06:53:10|189428.5|189303.5|189463.5|189338.5|189463.5|189338.5|189428.4|189303.4|22
1722581600000|2024-08-02 06:53:20|189459.5|189334.5|189446.3|189321.3|189459.9|189334.9|189446.3|189321.3|7
1722581610000|2024-08-02 06:53:30|189444.9|189319.9|189446|189321|189456.6|189331.6|189435.6|189310.6|19
1722581620000|2024-08-02 06:53:40|189445.2|189320.2|189441.8|189316.8|189447.3|189322.3|189441.6|189316.6|14
1722581630000|2024-08-02 06:53:50|189448|189323|189431.5|189306.5|189448|189323|189425.4|189300.4|23
1722581640000|2024-08-02 06:54:00|189431.3|189306.3|189429.5|189304.5|189432.1|189307.1|189428.3|189303.3|13
1722581650000|2024-08-02 06:54:10|189431|189306|189429.5|189304.5|189431|189306|189429.4|189304.4|8
1722581660000|2024-08-02 06:54:20|189430.5|189305.5|189435|189310|189436.4|189311.4|189422.2|189297.2|19
1722581670000|2024-08-02 06:54:30|189435.1|189310.1|189434.4|189309.4|189437.3|189312.3|189426.4|189301.4|23
1722581680000|2024-08-02 06:54:40|189440.9|189315.9|189444.9|189319.9|189447.7|189322.7|189440.9|189315.9|20
1722581690000|2024-08-02 06:54:50|189444.8|189319.8|189430.5|189305.5|189444.8|189319.8|189430.5|189305.5|7
1722581700000|2024-08-02 06:55:00|189428.5|189303.5|189447.2|189322.2|189448.6|189323.6|189428.5|189303.5|21
1722581710000|2024-08-02 06:55:10|189446.4|189321.4|189448.2|189323.2|189448.2|189323.2|189444.1|189319.1|17
1722581720000|2024-08-02 06:55:20|189448|189323|189465.9|189340.9|189465.9|189340.9|189447.2|189322.2|14
1722581730000|2024-08-02 06:55:30|189466.7|189341.7|189467.3|189342.3|189472|189347|189465.8|189340.8|20
1722581740000|2024-08-02 06:55:40|189466.4|189341.4|189468.3|189343.3|189471.4|189346.4|189466|189341|18
1722581750000|2024-08-02 06:55:50|189470.4|189345.4|189466.3|189341.3|189470.4|189345.4|189465.6|189340.6|18
1722581760000|2024-08-02 06:56:00|189463.7|189338.7|189465.1|189340.1|189466.5|189341.5|189447.7|189322.7|19
1722581770000|2024-08-02 06:56:10|189461.4|189336.4|189463.2|189338.2|189463.7|189338.7|189461.4|189336.4|13
1722581780000|2024-08-02 06:56:20|189462.9|189337.9|189461|189336|189462.9|189337.9|189459.6|189334.6|16
1722581790000|2024-08-02 06:56:30|189462.4|189337.4|189465.7|189340.7|189490|189365|189461.9|189336.9|20
1722581800000|2024-08-02 06:56:40|189465.8|189340.8|189457.6|189332.6|189479.5|189354.5|189457.6|189332.6|23
1722581810000|2024-08-02 06:56:50|189457.4|189332.4|189459.2|189334.2|189459.8|189334.8|189457.4|189332.4|12
1722581820000|2024-08-02 06:57:00|189459.9|189334.9|189476|189351|189495.3|189370.3|189459.4|189334.4|20
1722581830000|2024-08-02 06:57:10|189459.8|189334.8|189464.5|189339.5|189464.5|189339.5|189453.5|189328.5|20
1722581840000|2024-08-02 06:57:20|189461.9|189336.9|189462.3|189337.3|189463.2|189338.2|189457.8|189332.8|15
1722581850000|2024-08-02 06:57:30|189463.1|189338.1|189460.3|189335.3|189463.9|189338.9|189455.5|189330.5|14
1722581860000|2024-08-02 06:57:40|189459.5|189334.5|189455.3|189330.3|189459.5|189334.5|189454.2|189329.2|8
1722581870000|2024-08-02 06:57:50|189456.2|189331.2|189455.7|189330.7|189456.4|189331.4|189454.7|189329.7|7
1722581880000|2024-08-02 06:58:00|189456|189331|189457.6|189332.6|189464.1|189339.1|189456|189331|11
1722581890000|2024-08-02 06:58:10|189458.4|189333.4|189479|189354|189484|189359|189458.4|189333.4|19
1722581900000|2024-08-02 06:58:20|189479.5|189354.5|189484.6|189359.6|189485.1|189360.1|189478.9|189353.9|12
1722581910000|2024-08-02 06:58:30|189485.5|189360.5|189546.3|189421.3|189546.6|189421.6|189485.5|189360.5|15
1722581920000|2024-08-02 06:58:40|189545.8|189420.8|189547.1|189422.1|189547.6|189422.6|189545.4|189420.4|21
1722581930000|2024-08-02 06:58:50|189547|189422|189546.1|189421.1|189547|189422|189538.6|189413.6|22
1722581940000|2024-08-02 06:59:00|189545.2|189420.2|189633.9|189508.9|189636|189511|189542.6|189417.6|28
1722581950000|2024-08-02 06:59:10|189641|189516|189637.9|189512.9|189647.2|189522.2|189631.1|189506.1|27
1722581960000|2024-08-02 06:59:20|189640.2|189515.2|189636.9|189511.9|189649|189524|189635.6|189510.6|23
1722581970000|2024-08-02 06:59:30|189636.1|189511.1|189637.3|189512.3|189645.5|189520.5|189631|189506|29
1722581980000|2024-08-02 06:59:40|189637.2|189512.2|189622.9|189497.9|189641.5|189516.5|189622.9|189497.9|27
1722581990000|2024-08-02 06:59:50|189622.6|189497.6|189619.9|189494.9|189625.5|189500.5|189613.2|189488.2|24
1722582000000|2024-08-02 07:00:00|189644.3|189519.3|189638.2|189513.2|189652.6|189527.6|189637.4|189512.4|29
1722582010000|2024-08-02 07:00:10|189638.7|189513.7|189650.7|189525.7|189658.5|189533.5|189607.7|189482.7|25
1722582020000|2024-08-02 07:00:20|189651.5|189526.5|189650.7|189525.7|189661.9|189536.9|189641.2|189516.2|22
1722582030000|2024-08-02 07:00:30|189649.4|189524.4|189667.7|189542.7|189670.5|189545.5|189630.2|189505.2|29
1722582040000|2024-08-02 07:00:40|189666.8|189541.8|189665.2|189540.2|189666.8|189541.8|189659|189534|22
1722582050000|2024-08-02 07:00:50|189666.2|189541.2|189653.7|189528.7|189666.2|189541.2|189653.7|189528.7|20
1722582060000|2024-08-02 07:01:00|189652.3|189527.3|189746.7|189621.7|189752.8|189627.8|189646.2|189521.2|31
1722582070000|2024-08-02 07:01:10|189752.2|189627.2|189794.6|189669.6|189796.6|189671.6|189743.2|189618.2|27
1722582080000|2024-08-02 07:01:20|189763.7|189638.7|189760.1|189635.1|189782.9|189657.9|189748.7|189623.7|29
1722582090000|2024-08-02 07:01:30|189769.6|189644.6|189746.2|189621.2|189771.2|189646.2|189746.2|189621.2|27
1722582100000|2024-08-02 07:01:40|189747.2|189622.2|189770|189645|189775|189650|189740.9|189615.9|34
1722582110000|2024-08-02 07:01:50|189770.1|189645.1|189774.1|189649.1|189782|189657|189770.1|189645.1|21
1722582120000|2024-08-02 07:02:00|189776.7|189651.7|189771.8|189646.8|189776.7|189651.7|189768.9|189643.9|29
1722582130000|2024-08-02 07:02:10|189771.7|189646.7|189780.3|189655.3|189781.7|189656.7|189768.4|189643.4|27
1722582140000|2024-08-02 07:02:20|189780.4|189655.4|189783.9|189658.9|189785.7|189660.7|189779.7|189654.7|22
1722582150000|2024-08-02 07:02:30|189784.7|189659.7|189771.3|189646.3|189785.9|189660.9|189766.9|189641.9|28
1722582160000|2024-08-02 07:02:40|189771.4|189646.4|189738.5|189613.5|189774.2|189649.2|189737.9|189612.9|24
1722582170000|2024-08-02 07:02:50|189737.4|189612.4|189809.7|189684.7|189815.4|189690.4|189732.1|189607.1|31
1722582180000|2024-08-02 07:03:00|189806.3|189681.3|189819.1|189694.1|189819.7|189694.7|189781.6|189656.6|32
1722582190000|2024-08-02 07:03:10|189820|189695|189772.2|189647.2|189827.3|189702.3|189744|189619|22
1722582200000|2024-08-02 07:03:20|189774.4|189649.4|189768.7|189643.7|189787|189662|189768|189643|27
1722582210000|2024-08-02 07:03:30|189768.9|189643.9|189792.7|189667.7|189792.7|189667.7|189768.9|189643.9|15
1722582220000|2024-08-02 07:03:40|189791.1|189666.1|189785.6|189660.6|189792.7|189667.7|189769.4|189644.4|25
1722582230000|2024-08-02 07:03:50|189785|189660|189766|189641|189785|189660|189732.4|189607.4|26
1722582240000|2024-08-02 07:04:00|189766.1|189641.1|189794.3|189669.3|189798.4|189673.4|189766.1|189641.1|23
1722582250000|2024-08-02 07:04:10|189794.5|189669.5|189762|189637|189794.5|189669.5|189762|189637|21
1722582260000|2024-08-02 07:04:20|189761.9|189636.9|189760.9|189635.9|189763.8|189638.8|189760.9|189635.9|22
1722582270000|2024-08-02 07:04:30|189759|189634|189742|189617|189759|189634|189728.3|189603.3|23
1722582280000|2024-08-02 07:04:40|189738.1|189613.1|189752.8|189627.8|189754.9|189629.9|189738.1|189613.1|23
1722582290000|2024-08-02 07:04:50|189752.3|189627.3|189763.9|189638.9|189764.8|189639.8|189751.1|189626.1|14
1722582300000|2024-08-02 07:05:00|189763.3|189638.3|189743.9|189618.9|189763.3|189638.3|189732.8|189607.8|30
1722582310000|2024-08-02 07:05:10|189743.5|189618.5|189745.1|189620.1|189748.1|189623.1|189742.3|189617.3|21
1722582320000|2024-08-02 07:05:20|189745.3|189620.3|189771.7|189646.7|189771.7|189646.7|189745.1|189620.1|27
1722582330000|2024-08-02 07:05:30|189770.1|189645.1|189765.1|189640.1|189770.6|189645.6|189756|189631|33
1722582340000|2024-08-02 07:05:40|189765.6|189640.6|189775.2|189650.2|189786.7|189661.7|189756.6|189631.6|25
1722582350000|2024-08-02 07:05:50|189778.9|189653.9|189779.8|189654.8|189780.6|189655.6|189775.7|189650.7|27
1722582360000|2024-08-02 07:06:00|189778.6|189653.6|189746.2|189621.2|189778.6|189653.6|189738.2|189613.2|34
1722582370000|2024-08-02 07:06:10|189746.3|189621.3|189739.8|189614.8|189746.3|189621.3|189730.5|189605.5|25
1722582380000|2024-08-02 07:06:20|189739.5|189614.5|189741.9|189616.9|189742.9|189617.9|189738.9|189613.9|27
1722582390000|2024-08-02 07:06:30|189741.2|189616.2|189739.6|189614.6|189754.6|189629.6|189738|189613|29
1722582400000|2024-08-02 07:06:40|189739.7|189614.7|189765.6|189640.6|189768.1|189643.1|189739.1|189614.1|32
1722582410000|2024-08-02 07:06:50|189757.5|189632.5|189762.9|189637.9|189766.5|189641.5|189757.5|189632.5|25
1722582420000|2024-08-02 07:07:00|189763|189638|189763.8|189638.8|189764.7|189639.7|189757.7|189632.7|11
1722582430000|2024-08-02 07:07:10|189765|189640|189803.8|189678.8|189807.1|189682.1|189765|189640|15
1722582440000|2024-08-02 07:07:20|189823.1|189698.1|189804.3|189679.3|189823.1|189698.1|189804.3|189679.3|20
1722582450000|2024-08-02 07:07:30|189804.4|189679.4|189766.8|189641.8|189804.4|189679.4|189766.8|189641.8|23
1722582460000|2024-08-02 07:07:40|189768.5|189643.5|189761|189636|189780.4|189655.4|189761|189636|21
1722582470000|2024-08-02 07:07:50|189763.4|189638.4|189816.1|189691.1|189817.6|189692.6|189756.5|189631.5|27
1722582480000|2024-08-02 07:08:00|189817.4|189692.4|189807|189682|189817.4|189692.4|189806.9|189681.9|14
1722582490000|2024-08-02 07:08:10|189806|189681|189805.3|189680.3|189807|189682|189803.8|189678.8|15
1722582500000|2024-08-02 07:08:20|189803.8|189678.8|189807.3|189682.3|189822.7|189697.7|189803.8|189678.8|24
1722582510000|2024-08-02 07:08:30|189807|189682|189804.9|189679.9|189807|189682|189796.4|189671.4|19
1722582520000|2024-08-02 07:08:40|189806.2|189681.2|189819.7|189694.7|189824.3|189699.3|189806.2|189681.2|16
1722582530000|2024-08-02 07:08:50|189820.9|189695.9|189888.9|189763.9|189891.3|189766.3|189820.9|189695.9|20
1722582540000|2024-08-02 07:09:00|189889.9|189764.9|189899|189774|189903.5|189778.5|189888.6|189763.6|30
1722582550000|2024-08-02 07:09:10|189899.2|189774.2|189938.7|189813.7|189943.7|189818.7|189899.2|189774.2|27
1722582560000|2024-08-02 07:09:20|189938.6|189813.6|189945.1|189820.1|189947.5|189822.5|189925.8|189800.8|31
1722582570000|2024-08-02 07:09:30|189944|189819|189942.2|189817.2|189950.7|189825.7|189934.4|189809.4|29
1722582580000|2024-08-02 07:09:40|189943.2|189818.2|189938.9|189813.9|189943.2|189818.2|189931.8|189806.8|30
1722582590000|2024-08-02 07:09:50|189938|189813|189913.6|189788.6|189938.4|189813.4|189913.6|189788.6|30
1722582600000|2024-08-02 07:10:00|189914|189789|189918|189793|189922.6|189797.6|189906.6|189781.6|17
1722582610000|2024-08-02 07:10:10|189917.3|189792.3|189914.1|189789.1|189917.3|189792.3|189909|189784|20
1722582620000|2024-08-02 07:10:20|189913.7|189788.7|189919.1|189794.1|189922.5|189797.5|189913.7|189788.7|23
1722582630000|2024-08-02 07:10:30|189918.8|189793.8|189854.4|189729.4|189920.6|189795.6|189850.7|189725.7|22
1722582640000|2024-08-02 07:10:40|189851.5|189726.5|189847.2|189722.2|189855.1|189730.1|189846.5|189721.5|24
1722582650000|2024-08-02 07:10:50|189847.4|189722.4|189884.8|189759.8|189906.9|189781.9|189843.8|189718.8|30
1722582660000|2024-08-02 07:11:00|189886.3|189761.3|189889.3|189764.3|189909.3|189784.3|189873.7|189748.7|29
1722582670000|2024-08-02 07:11:10|189890.3|189765.3|189884.9|189759.9|189911.3|189786.3|189881.1|189756.1|32
1722582680000|2024-08-02 07:11:20|189884.4|189759.4|189886.2|189761.2|189891.4|189766.4|189882.3|189757.3|25
1722582690000|2024-08-02 07:11:30|189884.8|189759.8|189895.9|189770.9|189896.9|189771.9|189883|189758|31
1722582700000|2024-08-02 07:11:40|189930.4|189805.4|189897.5|189772.5|189930.4|189805.4|189897.5|189772.5|29
1722582710000|2024-08-02 07:11:50|189896.7|189771.7|189912.9|189787.9|189919.9|189794.9|189889.1|189764.1|30
1722582720000|2024-08-02 07:12:00|189932.4|189807.4|189887.6|189762.6|189932.4|189807.4|189887.6|189762.6|29
1722582730000|2024-08-02 07:12:10|189885.4|189760.4|189883|189758|189890.1|189765.1|189848.4|189723.4|33
1722582740000|2024-08-02 07:12:20|189881.2|189756.2|189912|189787|189912|189787|189880.9|189755.9|31
1722582750000|2024-08-02 07:12:30|189912.1|189787.1|189910.8|189785.8|189914.6|189789.6|189908.6|189783.6|26
1722582760000|2024-08-02 07:12:40|189908.7|189783.7|189909.9|189784.9|189940.2|189815.2|189907.8|189782.8|32
1722582770000|2024-08-02 07:12:50|189909.7|189784.7|189907.7|189782.7|189911.9|189786.9|189898.2|189773.2|27
1722582780000|2024-08-02 07:13:00|189906.9|189781.9|189923.7|189798.7|189932|189807|189902.7|189777.7|30
1722582790000|2024-08-02 07:13:10|189923.2|189798.2|189926.4|189801.4|189945.4|189820.4|189922.4|189797.4|28
1722582800000|2024-08-02 07:13:20|189926|189801|189939.9|189814.9|189941.4|189816.4|189922.9|189797.9|26
1722582810000|2024-08-02 07:13:30|189940.7|189815.7|189956|189831|189958.3|189833.3|189940.7|189815.7|17
1722582820000|2024-08-02 07:13:40|189953.8|189828.8|189991.4|189866.4|189997.3|189872.3|189953.8|189828.8|33
1722582830000|2024-08-02 07:13:50|189990.9|189865.9|189988.1|189863.1|189991.8|189866.8|189986.9|189861.9|21
1722582840000|2024-08-02 07:14:00|189989.2|189864.2|189980.3|189855.3|190000|189875|189976.8|189851.8|13
1722582850000|2024-08-02 07:14:10|189976.9|189851.9|189976.7|189851.7|189978.2|189853.2|189975.8|189850.8|12
1722582860000|2024-08-02 07:14:20|189977.1|189852.1|189977|189852|189977.1|189852.1|189975|189850|6
1722582870000|2024-08-02 07:14:30|189976.2|189851.2|189988.7|189863.7|189990.9|189865.9|189974.5|189849.5|12
1722582880000|2024-08-02 07:14:40|189988.9|189863.9|189986.5|189861.5|189988.9|189863.9|189982.5|189857.5|19
1722582890000|2024-08-02 07:14:50|189987.8|189862.8|189989.1|189864.1|189990.9|189865.9|189987.3|189862.3|19
1722582900000|2024-08-02 07:15:00|189987.7|189862.7|189998.9|189873.9|190003.3|189878.3|189983|189858|23
1722582910000|2024-08-02 07:15:10|189998.6|189873.6|189999.5|189874.5|190003.1|189878.1|189998.6|189873.6|15
1722582920000|2024-08-02 07:15:20|189971.5|189846.5|189966.2|189841.2|189974.4|189849.4|189966.2|189841.2|16
1722582930000|2024-08-02 07:15:30|189940.8|189815.8|189997.9|189872.9|189997.9|189872.9|189939.8|189814.8|23
1722582940000|2024-08-02 07:15:40|189989.8|189864.8|189977.6|189852.6|189992.3|189867.3|189977.6|189852.6|20
1722582950000|2024-08-02 07:15:50|189976.4|189851.4|189962.7|189837.7|189976.4|189851.4|189955.3|189830.3|34
1722582960000|2024-08-02 07:16:00|189965.8|189840.8|189941.8|189816.8|189965.8|189840.8|189941.2|189816.2|19
1722582970000|2024-08-02 07:16:10|189942|189817|189895.2|189770.2|189946.1|189821.1|189876.2|189751.2|30
1722582980000|2024-08-02 07:16:20|189895.4|189770.4|189880.1|189755.1|189906.2|189781.2|189879.5|189754.5|23
1722582990000|2024-08-02 07:16:30|189881.7|189756.7|189889.4|189764.4|189900.7|189775.7|189880|189755|19
1722583000000|2024-08-02 07:16:40|189889.2|189764.2|189882.9|189757.9|189892.9|189767.9|189881|189756|24
1722583010000|2024-08-02 07:16:50|189882.2|189757.2|189883.9|189758.9|189888.3|189763.3|189877.9|189752.9|26
1722583020000|2024-08-02 07:17:00|189884|189759|189891.7|189766.7|189891.7|189766.7|189880.8|189755.8|25
1722583030000|2024-08-02 07:17:10|189891.8|189766.8|189839.2|189714.2|189891.8|189766.8|189835.9|189710.9|27
1722583040000|2024-08-02 07:17:20|189837.1|189712.1|189832|189707|189837.1|189712.1|189831.5|189706.5|15
1722583050000|2024-08-02 07:17:30|189831.2|189706.2|189836.6|189711.6|189836.6|189711.6|189830.3|189705.3|18
1722583060000|2024-08-02 07:17:40|189835.8|189710.8|189831.7|189706.7|189839.9|189714.9|189826.7|189701.7|29
1722583070000|2024-08-02 07:17:50|189837.7|189712.7|189757.6|189632.6|189838|189713|189757.3|189632.3|21
1722583080000|2024-08-02 07:18:00|189757.8|189632.8|189811.3|189686.3|189811.3|189686.3|189757.8|189632.8|36
1722583090000|2024-08-02 07:18:10|189813.6|189688.6|189844.1|189719.1|189844.1|189719.1|189813.1|189688.1|17
1722583100000|2024-08-02 07:18:20|189843.6|189718.6|189805.5|189680.5|189843.6|189718.6|189804|189679|34
1722583110000|2024-08-02 07:18:30|189801.7|189676.7|189814.8|189689.8|189827.2|189702.2|189801.7|189676.7|24
1722583120000|2024-08-02 07:18:40|189814.7|189689.7|189808.9|189683.9|189814.7|189689.7|189805|189680|23
1722583130000|2024-08-02 07:18:50|189808|189683|189753.5|189628.5|189811|189686|189742.4|189617.4|34
1722583140000|2024-08-02 07:19:00|189752.8|189627.8|189721.4|189596.4|189756|189631|189715.7|189590.7|30
1722583150000|2024-08-02 07:19:10|189723|189598|189672.2|189547.2|189731.1|189606.1|189667.5|189542.5|35
1722583160000|2024-08-02 07:19:20|189672.5|189547.5|189672|189547|189695.2|189570.2|189672|189547|20
1722583170000|2024-08-02 07:19:30|189672.4|189547.4|189674.6|189549.6|189679.3|189554.3|189669.3|189544.3|33
1722583180000|2024-08-02 07:19:40|189670|189545|189661|189536|189686|189561|189652.9|189527.9|32
1722583190000|2024-08-02 07:19:50|189666.4|189541.4|189661.1|189536.1|189666.4|189541.4|189655.8|189530.8|35
1722583200000|2024-08-02 07:20:00|189660.6|189535.6|189653.8|189528.8|189665.9|189540.9|189643.6|189518.6|32
1722583210000|2024-08-02 07:20:10|189654.4|189529.4|189664.9|189539.9|189665.6|189540.6|189653.4|189528.4|28
1722583220000|2024-08-02 07:20:20|189665.9|189540.9|189629.9|189504.9|189668.2|189543.2|189624.9|189499.9|24
1722583230000|2024-08-02 07:20:30|189630.7|189505.7|189642.3|189517.3|189645.1|189520.1|189629|189504|16
1722583240000|2024-08-02 07:20:40|189641.2|189516.2|189627.2|189502.2|189641.2|189516.2|189620.3|189495.3|18
1722583250000|2024-08-02 07:20:50|189626.9|189501.9|189601.2|189476.2|189629.6|189504.6|189588.8|189463.8|24
1722583260000|2024-08-02 07:21:00|189600.4|189475.4|189568.5|189443.5|189602.5|189477.5|189568.5|189443.5|26
1722583270000|2024-08-02 07:21:10|189569.9|189444.9|189554.5|189429.5|189571.4|189446.4|189552.2|189427.2|15
1722583280000|2024-08-02 07:21:20|189560.8|189435.8|189560|189435|189563.5|189438.5|189552.6|189427.6|33
1722583290000|2024-08-02 07:21:30|189556.8|189431.8|189559.6|189434.6|189562.2|189437.2|189554.7|189429.7|32
1722583300000|2024-08-02 07:21:40|189559.7|189434.7|189566.2|189441.2|189566.8|189441.8|189559.7|189434.7|19
1722583310000|2024-08-02 07:21:50|189573.2|189448.2|189570.7|189445.7|189581.2|189456.2|189550.2|189425.2|33
1722583320000|2024-08-02 07:22:00|189570.9|189445.9|189553.9|189428.9|189571.9|189446.9|189553.6|189428.6|25
1722583330000|2024-08-02 07:22:10|189553.5|189428.5|189562.8|189437.8|189568.8|189443.8|189552.3|189427.3|22
1722583340000|2024-08-02 07:22:20|189562.6|189437.6|189546|189421|189565.5|189440.5|189538.4|189413.4|23
1722583350000|2024-08-02 07:22:30|189544.5|189419.5|189592.4|189467.4|189596.1|189471.1|189544.5|189419.5|28
1722583360000|2024-08-02 07:22:40|189592.1|189467.1|189595.6|189470.6|189596.7|189471.7|189591.8|189466.8|17
1722583370000|2024-08-02 07:22:50|189596.1|189471.1|189601.2|189476.2|189601.2|189476.2|189593.7|189468.7|20
1722583380000|2024-08-02 07:23:00|189602.7|189477.7|189632.1|189507.1|189633.2|189508.2|189598.5|189473.5|24
1722583390000|2024-08-02 07:23:10|189631.5|189506.5|189631.2|189506.2|189631.7|189506.7|189630|189505|11
1722583400000|2024-08-02 07:23:20|189631.6|189506.6|189622.3|189497.3|189631.8|189506.8|189613.4|189488.4|24
1722583410000|2024-08-02 07:23:30|189619.4|189494.4|189700.5|189575.5|189700.5|189575.5|189619.4|189494.4|27
1722583420000|2024-08-02 07:23:40|189692.1|189567.1|189622.4|189497.4|189693.5|189568.5|189622.4|189497.4|29
1722583430000|2024-08-02 07:23:50|189622.6|189497.6|189614|189489|189626|189501|189614|189489|32
1722583440000|2024-08-02 07:24:00|189597.8|189472.8|189577.6|189452.6|189597.8|189472.8|189575.9|189450.9|33
1722583450000|2024-08-02 07:24:10|189580.5|189455.5|189552|189427|189580.5|189455.5|189536.4|189411.4|32
1722583460000|2024-08-02 07:24:20|189552.3|189427.3|189583.1|189458.1|189583.1|189458.1|189552.3|189427.3|28
1722583470000|2024-08-02 07:24:30|189582.5|189457.5|189560|189435|189586.5|189461.5|189552.2|189427.2|29
1722583480000|2024-08-02 07:24:40|189560.6|189435.6|189564|189439|189583.5|189458.5|189553.3|189428.3|28
1722583490000|2024-08-02 07:24:50|189568.8|189443.8|189577.8|189452.8|189587.9|189462.9|189540.2|189415.2|30
1722583500000|2024-08-02 07:25:00|189577.1|189452.1|189617.6|189492.6|189618.6|189493.6|189573.4|189448.4|28
1722583510000|2024-08-02 07:25:10|189616.2|189491.2|189598.8|189473.8|189616.2|189491.2|189597|189472|26
1722583520000|2024-08-02 07:25:20|189598.2|189473.2|189611.8|189486.8|189616|189491|189598.2|189473.2|24
1722583530000|2024-08-02 07:25:30|189606.9|189481.9|189588.5|189463.5|189610.5|189485.5|189588.5|189463.5|21
1722583540000|2024-08-02 07:25:40|189587.8|189462.8|189573.4|189448.4|189590.7|189465.7|189549.4|189424.4|35
1722583550000|2024-08-02 07:25:50|189572.4|189447.4|189597.3|189472.3|189605.2|189480.2|189568.1|189443.1|29
1722583560000|2024-08-02 07:26:00|189597.1|189472.1|189600.3|189475.3|189601.3|189476.3|189596.5|189471.5|30
1722583570000|2024-08-02 07:26:10|189600.5|189475.5|189636.9|189511.9|189638|189513|189599.9|189474.9|29
1722583580000|2024-08-02 07:26:20|189637|189512|189647.8|189522.8|189651.5|189526.5|189636|189511|24
1722583590000|2024-08-02 07:26:30|189648|189523|189686.8|189561.8|189687.2|189562.2|189648|189523|26
1722583600000|2024-08-02 07:26:40|189690|189565|189737.2|189612.2|189737.2|189612.2|189683.4|189558.4|21
1722583610000|2024-08-02 07:26:50|189734.9|189609.9|189725|189600|189745.1|189620.1|189725|189600|27
1722583620000|2024-08-02 07:27:00|189723.9|189598.9|189714.9|189589.9|189725.8|189600.8|189713.3|189588.3|26
1722583630000|2024-08-02 07:27:10|189715.5|189590.5|189698.7|189573.7|189716|189591|189697.5|189572.5|18
1722583640000|2024-08-02 07:27:20|189698.2|189573.2|189657.7|189532.7|189698.2|189573.2|189619|189494|22
1722583650000|2024-08-02 07:27:30|189659.4|189534.4|189653.1|189528.1|189663.7|189538.7|189653.1|189528.1|18
1722583660000|2024-08-02 07:27:40|189656.5|189531.5|189631.1|189506.1|189657.4|189532.4|189628|189503|22
1722583670000|2024-08-02 07:27:50|189628.5|189503.5|189674.7|189549.7|189674.7|189549.7|189625.6|189500.6|32
1722583680000|2024-08-02 07:28:00|189675.2|189550.2|189672.6|189547.6|189675.5|189550.5|189606.2|189481.2|26
1722583690000|2024-08-02 07:28:10|189672.3|189547.3|189675.5|189550.5|189679.4|189554.4|189672.3|189547.3|17
1722583700000|2024-08-02 07:28:20|189675.7|189550.7|189680.3|189555.3|189693.7|189568.7|189674.8|189549.8|20
1722583710000|2024-08-02 07:28:30|189678.5|189553.5|189659.1|189534.1|189682.9|189557.9|189657.1|189532.1|23
1722583720000|2024-08-02 07:28:40|189657.6|189532.6|189665.3|189540.3|189666.3|189541.3|189647.6|189522.6|18
1722583730000|2024-08-02 07:28:50|189691.7|189566.7|189695.1|189570.1|189695.4|189570.4|189689.3|189564.3|15
1722583740000|2024-08-02 07:29:00|189694.7|189569.7|189687.8|189562.8|189694.7|189569.7|189682.8|189557.8|15
1722583750000|2024-08-02 07:29:10|189687.1|189562.1|189672.7|189547.7|189687.1|189562.1|189672.7|189547.7|11
1722583760000|2024-08-02 07:29:20|189672.2|189547.2|189671.9|189546.9|189672.2|189547.2|189671.6|189546.6|3
1722583770000|2024-08-02 07:29:30|189672.3|189547.3|189672.8|189547.8|189672.8|189547.8|189672.3|189547.3|2
1722583780000|2024-08-02 07:29:40|189672.6|189547.6|189638.3|189513.3|189672.6|189547.6|189629.2|189504.2|8
1722583790000|2024-08-02 07:29:50|189639.1|189514.1|189636.9|189511.9|189653.9|189528.9|189634.6|189509.6|13
1722583800000|2024-08-02 07:30:00|189635.2|189510.2|189667.5|189542.5|189667.5|189542.5|189633.7|189508.7|21
1722583810000|2024-08-02 07:30:10|189666.7|189541.7|189639.2|189514.2|189667.8|189542.8|189639.2|189514.2|22
1722583820000|2024-08-02 07:30:20|189638.7|189513.7|189645.7|189520.7|189646.7|189521.7|189638.7|189513.7|8
1722583830000|2024-08-02 07:30:30|189646|189521|189647.4|189522.4|189647.4|189522.4|189644.7|189519.7|8
1722583840000|2024-08-02 07:30:40|189645|189520|189631.9|189506.9|189647.6|189522.6|189631.9|189506.9|18
1722583850000|2024-08-02 07:30:50|189631.8|189506.8|189604.2|189479.2|189632.7|189507.7|189591.3|189466.3|19
1722583860000|2024-08-02 07:31:00|189602.3|189477.3|189654.6|189529.6|189659.6|189534.6|189602.3|189477.3|25
1722583870000|2024-08-02 07:31:10|189646.9|189521.9|189668.5|189543.5|189670.5|189545.5|189646.9|189521.9|21
1722583880000|2024-08-02 07:31:20|189669.3|189544.3|189668.8|189543.8|189671|189546|189668.5|189543.5|11
1722583890000|2024-08-02 07:31:30|189669.6|189544.6|189672.3|189547.3|189672.9|189547.9|189669.6|189544.6|14
1722583900000|2024-08-02 07:31:40|189672.1|189547.1|189623.7|189498.7|189672.1|189547.1|189617.6|189492.6|29
1722583910000|2024-08-02 07:31:50|189623.8|189498.8|189614.9|189489.9|189623.8|189498.8|189600.6|189475.6|27
1722583920000|2024-08-02 07:32:00|189616.7|189491.7|189622.1|189497.1|189635.5|189510.5|189607.8|189482.8|27
1722583930000|2024-08-02 07:32:10|189621.1|189496.1|189582.3|189457.3|189621.1|189496.1|189582.3|189457.3|14
1722583940000|2024-08-02 07:32:20|189581.8|189456.8|189533.1|189408.1|189581.8|189456.8|189525|189400|26
1722583950000|2024-08-02 07:32:30|189533.2|189408.2|189543.1|189418.1|189564.1|189439.1|189533.2|189408.2|25
1722583960000|2024-08-02 07:32:40|189543.9|189418.9|189516|189391|189544.9|189419.9|189516|189391|16
1722583970000|2024-08-02 07:32:50|189515.3|189390.3|189503.5|189378.5|189515.3|189390.3|189460.1|189335.1|26
1722583980000|2024-08-02 07:33:00|189500.4|189375.4|189523|189398|189531.2|189406.2|189499.8|189374.8|34
1722583990000|2024-08-02 07:33:10|189524.9|189399.9|189557.4|189432.4|189557.4|189432.4|189521.6|189396.6|32
1722584000000|2024-08-02 07:33:20|189551|189426|189547|189422|189558.1|189433.1|189543.2|189418.2|31
1722584010000|2024-08-02 07:33:30|189549|189424|189513.9|189388.9|189550.5|189425.5|189509.9|189384.9|19
1722584020000|2024-08-02 07:33:40|189516.6|189391.6|189567.1|189442.1|189577.2|189452.2|189515.6|189390.6|25
1722584030000|2024-08-02 07:33:50|189568.4|189443.4|189570.1|189445.1|189576|189451|189568.4|189443.4|12
1722584040000|2024-08-02 07:34:00|189567.3|189442.3|189594.6|189469.6|189594.6|189469.6|189555.1|189430.1|33
1722584050000|2024-08-02 07:34:10|189594.7|189469.7|189593.9|189468.9|189599.7|189474.7|189590.8|189465.8|29
1722584060000|2024-08-02 07:34:20|189594.1|189469.1|189625.7|189500.7|189628.4|189503.4|189594.1|189469.1|16
1722584070000|2024-08-02 07:34:30|189625.8|189500.8|189639.4|189514.4|189639.4|189514.4|189625.8|189500.8|14
1722584080000|2024-08-02 07:34:40|189637.3|189512.3|189629.4|189504.4|189640.4|189515.4|189629.4|189504.4|20
1722584090000|2024-08-02 07:34:50|189629.2|189504.2|189631.7|189506.7|189632.9|189507.9|189622.8|189497.8|15
1722584100000|2024-08-02 07:35:00|189625.1|189500.1|189671.3|189546.3|189680.1|189555.1|189625.1|189500.1|26
1722584110000|2024-08-02 07:35:10|189669.1|189544.1|189675.6|189550.6|189678.1|189553.1|189669.1|189544.1|20
1722584120000|2024-08-02 07:35:20|189675.7|189550.7|189635.3|189510.3|189677.9|189552.9|189633.3|189508.3|19
1722584130000|2024-08-02 07:35:30|189634.5|189509.5|189637|189512|189639.9|189514.9|189620.7|189495.7|15
1722584140000|2024-08-02 07:35:40|189636.1|189511.1|189648.3|189523.3|189648.3|189523.3|189636.1|189511.1|20
1722584150000|2024-08-02 07:35:50|189646.5|189521.5|189667.7|189542.7|189678.4|189553.4|189646.5|189521.5|27
1722584160000|2024-08-02 07:36:00|189666|189541|189670.6|189545.6|189676.1|189551.1|189646.5|189521.5|20
1722584170000|2024-08-02 07:36:10|189670.7|189545.7|189673.5|189548.5|189679.4|189554.4|189668.9|189543.9|17
1722584180000|2024-08-02 07:36:20|189674|189549|189693.2|189568.2|189698.8|189573.8|189674|189549|22
1722584190000|2024-08-02 07:36:30|189693.6|189568.6|189711.6|189586.6|189730.9|189605.9|189693.6|189568.6|14
1722584200000|2024-08-02 07:36:40|189711.7|189586.7|189649.2|189524.2|189715.7|189590.7|189647.8|189522.8|30
1722584210000|2024-08-02 07:36:50|189642.9|189517.9|189641.1|189516.1|189642.9|189517.9|189632|189507|24
1722584220000|2024-08-02 07:37:00|189637.1|189512.1|189639.1|189514.1|189643.4|189518.4|189635.1|189510.1|16
1722584230000|2024-08-02 07:37:10|189639.2|189514.2|189640.5|189515.5|189641.2|189516.2|189625.2|189500.2|25
1722584240000|2024-08-02 07:37:20|189642.5|189517.5|189714.6|189589.6|189714.6|189589.6|189642.5|189517.5|31
1722584250000|2024-08-02 07:37:30|189714.7|189589.7|189746.9|189621.9|189747.1|189622.1|189707.1|189582.1|29
1722584260000|2024-08-02 07:37:40|189746.2|189621.2|189780|189655|189789.1|189664.1|189736.2|189611.2|32
1722584270000|2024-08-02 07:37:50|189779.6|189654.6|189769.4|189644.4|189782|189657|189769.1|189644.1|27
1722584280000|2024-08-02 07:38:00|189772.1|189647.1|189757.5|189632.5|189772.1|189647.1|189755|189630|26
1722584290000|2024-08-02 07:38:10|189756.4|189631.4|189716.9|189591.9|189756.4|189631.4|189693.9|189568.9|24
1722584300000|2024-08-02 07:38:20|189716.6|189591.6|189704.8|189579.8|189720.1|189595.1|189704.8|189579.8|13
1722584310000|2024-08-02 07:38:30|189704.3|189579.3|189731.6|189606.6|189731.9|189606.9|189700.3|189575.3|21
1722584320000|2024-08-02 07:38:40|189731.7|189606.7|189749.8|189624.8|189760.3|189635.3|189730.7|189605.7|18
1722584330000|2024-08-02 07:38:50|189749.6|189624.6|189735.4|189610.4|189749.8|189624.8|189731.7|189606.7|28
1722584340000|2024-08-02 07:39:00|189736|189611|189707.1|189582.1|189746.7|189621.7|189707.1|189582.1|23
1722584350000|2024-08-02 07:39:10|189708.5|189583.5|189670.9|189545.9|189714.8|189589.8|189670.9|189545.9|32
1722584360000|2024-08-02 07:39:20|189671.8|189546.8|189668.5|189543.5|189672.1|189547.1|189666.4|189541.4|21
1722584370000|2024-08-02 07:39:30|189667.9|189542.9|189671|189546|189677.2|189552.2|189665.6|189540.6|25
1722584380000|2024-08-02 07:39:40|189674.2|189549.2|189672.7|189547.7|189677.2|189552.2|189672.3|189547.3|27
1722584390000|2024-08-02 07:39:50|189661.7|189536.7|189646.1|189521.1|189663.3|189538.3|189631.7|189506.7|25
1722584400000|2024-08-02 07:40:00|189645.3|189520.3|189640.7|189515.7|189646.2|189521.2|189626.1|189501.1|23
1722584410000|2024-08-02 07:40:10|189640.9|189515.9|189638.6|189513.6|189642.3|189517.3|189636.7|189511.7|23
1722584420000|2024-08-02 07:40:20|189642.4|189517.4|189638.2|189513.2|189642.4|189517.4|189638.1|189513.1|16
1722584430000|2024-08-02 07:40:30|189638.6|189513.6|189634.9|189509.9|189639.1|189514.1|189633.1|189508.1|18
1722584440000|2024-08-02 07:40:40|189633.6|189508.6|189631|189506|189637.3|189512.3|189630.6|189505.6|23
1722584450000|2024-08-02 07:40:50|189631.1|189506.1|189567.8|189442.8|189633.1|189508.1|189564.1|189439.1|22
1722584460000|2024-08-02 07:41:00|189566.9|189441.9|189582.2|189457.2|189585.9|189460.9|189565.8|189440.8|30
1722584470000|2024-08-02 07:41:10|189584.9|189459.9|189589.7|189464.7|189589.7|189464.7|189576.7|189451.7|24
1722584480000|2024-08-02 07:41:20|189589.8|189464.8|189589.8|189464.8|189590.3|189465.3|189572.4|189447.4|23
1722584490000|2024-08-02 07:41:30|189590.9|189465.9|189604.7|189479.7|189615.5|189490.5|189590.7|189465.7|26
1722584500000|2024-08-02 07:41:40|189606.5|189481.5|189595.9|189470.9|189606.5|189481.5|189593.6|189468.6|29
1722584510000|2024-08-02 07:41:50|189596.9|189471.9|189607.6|189482.6|189607.6|189482.6|189593.7|189468.7|30
1722584520000|2024-08-02 07:42:00|189607.9|189482.9|189616.1|189491.1|189616.1|189491.1|189601.5|189476.5|21
1722584530000|2024-08-02 07:42:10|189615.5|189490.5|189586.2|189461.2|189662.6|189537.6|189577.7|189452.7|28
1722584540000|2024-08-02 07:42:20|189586.4|189461.4|189575.8|189450.8|189593.1|189468.1|189575.8|189450.8|30
1722584550000|2024-08-02 07:42:30|189582.4|189457.4|189592.8|189467.8|189598.9|189473.9|189582.4|189457.4|28
1722584560000|2024-08-02 07:42:40|189593.6|189468.6|189593|189468|189605.8|189480.8|189593|189468|29
1722584570000|2024-08-02 07:42:50|189594.2|189469.2|189579.1|189454.1|189594.2|189469.2|189574.8|189449.8|12
1722584580000|2024-08-02 07:43:00|189576.8|189451.8|189549.3|189424.3|189587.6|189462.6|189523.6|189398.6|31
1722584590000|2024-08-02 07:43:10|189548.6|189423.6|189525.9|189400.9|189548.6|189423.6|189520.7|189395.7|21
1722584600000|2024-08-02 07:43:20|189526.3|189401.3|189541.7|189416.7|189541.9|189416.9|189526|189401|12
1722584610000|2024-08-02 07:43:30|189541.8|189416.8|189526|189401|189554.2|189429.2|189521.3|189396.3|22
1722584620000|2024-08-02 07:43:40|189526.3|189401.3|189461.7|189336.7|189526.3|189401.3|189456.7|189331.7|25
1722584630000|2024-08-02 07:43:50|189458.5|189333.5|189467.7|189342.7|189467.7|189342.7|189458.3|189333.3|22
1722584640000|2024-08-02 07:44:00|189467.8|189342.8|189481.2|189356.2|189485.9|189360.9|189467.3|189342.3|22
1722584650000|2024-08-02 07:44:10|189482|189357|189491.7|189366.7|189491.9|189366.9|189472.2|189347.2|21
1722584660000|2024-08-02 07:44:20|189490.9|189365.9|189488.1|189363.1|189490.9|189365.9|189478.3|189353.3|27
1722584670000|2024-08-02 07:44:30|189489.4|189364.4|189482.8|189357.8|189506.2|189381.2|189482.8|189357.8|13
1722584680000|2024-08-02 07:44:40|189486.2|189361.2|189489.1|189364.1|189503.9|189378.9|189484.6|189359.6|32
1722584690000|2024-08-02 07:44:50|189489.4|189364.4|189486.8|189361.8|189506.2|189381.2|189486.8|189361.8|30
1722584700000|2024-08-02 07:45:00|189498.2|189373.2|189514.2|189389.2|189524.8|189399.8|189496.5|189371.5|27
1722584710000|2024-08-02 07:45:10|189511.8|189386.8|189523.2|189398.2|189523.2|189398.2|189511.5|189386.5|26
1722584720000|2024-08-02 07:45:20|189523.3|189398.3|189554.2|189429.2|189555.2|189430.2|189521.4|189396.4|28
1722584730000|2024-08-02 07:45:30|189555.4|189430.4|189524.1|189399.1|189556.8|189431.8|189518|189393|29
1722584740000|2024-08-02 07:45:40|189523.1|189398.1|189528.4|189403.4|189532.5|189407.5|189522.1|189397.1|22
1722584750000|2024-08-02 07:45:50|189529.1|189404.1|189530.3|189405.3|189543.7|189418.7|189521.6|189396.6|21
1722584760000|2024-08-02 07:46:00|189534.3|189409.3|189556.6|189431.6|189584.4|189459.4|189525.5|189400.5|24
1722584770000|2024-08-02 07:46:10|189558.3|189433.3|189560.7|189435.7|189561.2|189436.2|189555.8|189430.8|22
1722584780000|2024-08-02 07:46:20|189559|189434|189527|189402|189562.9|189437.9|189525.7|189400.7|18
1722584790000|2024-08-02 07:46:30|189527.7|189402.7|189500.1|189375.1|189527.7|189402.7|189490.3|189365.3|23
1722584800000|2024-08-02 07:46:40|189499.6|189374.6|189502.6|189377.6|189511.7|189386.7|189489.2|189364.2|25
1722584810000|2024-08-02 07:46:50|189504.9|189379.9|189523.6|189398.6|189529.5|189404.5|189504.4|189379.4|16
1722584820000|2024-08-02 07:47:00|189523.7|189398.7|189545.9|189420.9|189546.9|189421.9|189523.7|189398.7|23
1722584830000|2024-08-02 07:47:10|189546|189421|189595.1|189470.1|189595.1|189470.1|189546|189421|25
1722584840000|2024-08-02 07:47:20|189596.7|189471.7|189593.4|189468.4|189600.1|189475.1|189592.5|189467.5|21
1722584850000|2024-08-02 07:47:30|189593.6|189468.6|189595.6|189470.6|189601|189476|189593.6|189468.6|14
1722584860000|2024-08-02 07:47:40|189596.2|189471.2|189626.7|189501.7|189630.6|189505.6|189596.2|189471.2|19
1722584870000|2024-08-02 07:47:50|189627.8|189502.8|189622.9|189497.9|189636.6|189511.6|189622.9|189497.9|25
1722584880000|2024-08-02 07:48:00|189623.3|189498.3|189612.4|189487.4|189624.8|189499.8|189601|189476|22
1722584890000|2024-08-02 07:48:10|189611.6|189486.6|189636.6|189511.6|189639.2|189514.2|189611|189486|15
1722584900000|2024-08-02 07:48:20|189642.4|189517.4|189641.8|189516.8|189646.6|189521.6|189638.1|189513.1|19
1722584910000|2024-08-02 07:48:30|189640.5|189515.5|189661.2|189536.2|189661.2|189536.2|189640.5|189515.5|12
1722584920000|2024-08-02 07:48:40|189660.1|189535.1|189580.8|189455.8|189660.1|189535.1|189580|189455|13
1722584930000|2024-08-02 07:48:50|189579.3|189454.3|189583.5|189458.5|189586.2|189461.2|189579.3|189454.3|12
1722584940000|2024-08-02 07:49:00|189582.4|189457.4|189576.8|189451.8|189582.4|189457.4|189576.3|189451.3|12
1722584950000|2024-08-02 07:49:10|189577.7|189452.7|189506.3|189381.3|189577.7|189452.7|189506.3|189381.3|24
1722584960000|2024-08-02 07:49:20|189506.5|189381.5|189472.9|189347.9|189513|189388|189465.2|189340.2|30
1722584970000|2024-08-02 07:49:30|189475.7|189350.7|189464.5|189339.5|189476.4|189351.4|189463.6|189338.6|21
1722584980000|2024-08-02 07:49:40|189463|189338|189403.7|189278.7|189463.9|189338.9|189389.4|189264.4|28
1722584990000|2024-08-02 07:49:50|189404.1|189279.1|189352.1|189227.1|189405.8|189280.8|189351.6|189226.6|26
1722585000000|2024-08-02 07:50:00|189353|189228|189345.7|189220.7|189354.1|189229.1|189345.5|189220.5|25
1722585010000|2024-08-02 07:50:10|189345.8|189220.8|189332.4|189207.4|189349.2|189224.2|189312.7|189187.7|23
1722585020000|2024-08-02 07:50:20|189332.2|189207.2|189241.9|189116.9|189333.8|189208.8|189241.9|189116.9|25
1722585030000|2024-08-02 07:50:30|189239.8|189114.8|189230.2|189105.2|189250.4|189125.4|189216.6|189091.6|31
1722585040000|2024-08-02 07:50:40|189229.7|189104.7|189236.9|189111.9|189243.7|189118.7|189229.7|189104.7|24
1722585050000|2024-08-02 07:50:50|189236.3|189111.3|189243.2|189118.2|189251.2|189126.2|189236.3|189111.3|26
1722585060000|2024-08-02 07:51:00|189243.1|189118.1|189239.6|189114.6|189243.1|189118.1|189212|189087|36
1722585070000|2024-08-02 07:51:10|189239|189114|189243.8|189118.8|189247.5|189122.5|189218.8|189093.8|22
1722585080000|2024-08-02 07:51:20|189238.1|189113.1|189256.2|189131.2|189260.6|189135.6|189221.9|189096.9|29
1722585090000|2024-08-02 07:51:30|189242.3|189117.3|189241.1|189116.1|189254.5|189129.5|189237.1|189112.1|36
1722585100000|2024-08-02 07:51:40|189240.9|189115.9|189239|189114|189240.9|189115.9|189232|189107|26
1722585110000|2024-08-02 07:51:50|189238|189113|189209.8|189084.8|189238|189113|189202|189077|32
1722585120000|2024-08-02 07:52:00|189226.5|189101.5|189237|189112|189242.8|189117.8|189224.9|189099.9|28
1722585130000|2024-08-02 07:52:10|189235.8|189110.8|189207.8|189082.8|189269.1|189144.1|189207.8|189082.8|26
1722585140000|2024-08-02 07:52:20|189207.6|189082.6|189223.3|189098.3|189229|189104|189207.5|189082.5|27
1722585150000|2024-08-02 07:52:30|189225.2|189100.2|189226.3|189101.3|189234.4|189109.4|189221.6|189096.6|27
1722585160000|2024-08-02 07:52:40|189226.5|189101.5|189227.8|189102.8|189238|189113|189215.1|189090.1|25
1722585170000|2024-08-02 07:52:50|189229|189104|189261.5|189136.5|189263.3|189138.3|189229|189104|23
1722585180000|2024-08-02 07:53:00|189262|189137|189265.7|189140.7|189267.8|189142.8|189262|189137|11
1722585190000|2024-08-02 07:53:10|189268|189143|189206.5|189081.5|189268|189143|189184.2|189059.2|22
1722585200000|2024-08-02 07:53:20|189192.6|189067.6|189193.1|189068.1|189197|189072|189188.1|189063.1|29
1722585210000|2024-08-02 07:53:30|189193.8|189068.8|189186.5|189061.5|189223.8|189098.8|189185.3|189060.3|8
1722585220000|2024-08-02 07:53:40|189185.9|189060.9|189190.9|189065.9|189201.8|189076.8|189185.9|189060.9|21
1722585230000|2024-08-02 07:53:50|189191|189066|189195|189070|189204.3|189079.3|189191|189066|17
1722585240000|2024-08-02 07:54:00|189196.6|189071.6|189210.5|189085.5|189210.5|189085.5|189192.2|189067.2|18
1722585250000|2024-08-02 07:54:10|189208.8|189083.8|189236.1|189111.1|189246.6|189121.6|189208.8|189083.8|23
1722585260000|2024-08-02 07:54:20|189235.8|189110.8|189250.6|189125.6|189254.8|189129.8|189233.2|189108.2|14
1722585270000|2024-08-02 07:54:30|189254.5|189129.5|189260|189135|189261.2|189136.2|189254.2|189129.2|19
1722585280000|2024-08-02 07:54:40|189259|189134|189272.6|189147.6|189308.6|189183.6|189253.2|189128.2|29
1722585290000|2024-08-02 07:54:50|189272.9|189147.9|189267.2|189142.2|189275|189150|189264.3|189139.3|26
1722585300000|2024-08-02 07:55:00|189267.3|189142.3|189280.9|189155.9|189282.2|189157.2|189266|189141|24
1722585310000|2024-08-02 07:55:10|189283.9|189158.9|189283.9|189158.9|189286.1|189161.1|189283.8|189158.8|14
1722585320000|2024-08-02 07:55:20|189284.1|189159.1|189287.3|189162.3|189308|189183|189278.5|189153.5|27
1722585330000|2024-08-02 07:55:30|189306.7|189181.7|189307.1|189182.1|189307.1|189182.1|189294.6|189169.6|20
1722585340000|2024-08-02 07:55:40|189309.2|189184.2|189302.9|189177.9|189309.2|189184.2|189295.3|189170.3|28
1722585350000|2024-08-02 07:55:50|189303.5|189178.5|189300.3|189175.3|189303.5|189178.5|189291.5|189166.5|22
1722585360000|2024-08-02 07:56:00|189300.4|189175.4|189349.3|189224.3|189351|189226|189298.6|189173.6|30
1722585370000|2024-08-02 07:56:10|189349.6|189224.6|189367.2|189242.2|189372.8|189247.8|189346|189221|20
1722585380000|2024-08-02 07:56:20|189367.9|189242.9|189334.8|189209.8|189394.7|189269.7|189333.6|189208.6|31
1722585390000|2024-08-02 07:56:30|189335.8|189210.8|189395.3|189270.3|189395.6|189270.6|189335.8|189210.8|22
1722585400000|2024-08-02 07:56:40|189395.2|189270.2|189396.2|189271.2|189396.6|189271.6|189394.7|189269.7|13
1722585410000|2024-08-02 07:56:50|189396.3|189271.3|189405.8|189280.8|189413.8|189288.8|189396.3|189271.3|25
1722585420000|2024-08-02 07:57:00|189404.7|189279.7|189342.5|189217.5|189404.7|189279.7|189340.2|189215.2|26
1722585430000|2024-08-02 07:57:10|189350|189225|189342.4|189217.4|189350|189225|189339.1|189214.1|23
1722585440000|2024-08-02 07:57:20|189341.3|189216.3|189340.1|189215.1|189344.8|189219.8|189340.1|189215.1|18
1722585450000|2024-08-02 07:57:30|189341.9|189216.9|189325.4|189200.4|189341.9|189216.9|189325.4|189200.4|14
1722585460000|2024-08-02 07:57:40|189326.5|189201.5|189328|189203|189330.7|189205.7|189325.9|189200.9|15
1722585470000|2024-08-02 07:57:50|189328.3|189203.3|189342.7|189217.7|189342.7|189217.7|189328.3|189203.3|26
1722585480000|2024-08-02 07:58:00|189341.7|189216.7|189379|189254|189380.1|189255.1|189330.6|189205.6|29
1722585490000|2024-08-02 07:58:10|189379.1|189254.1|189356.1|189231.1|189398.8|189273.8|189354.5|189229.5|27
1722585500000|2024-08-02 07:58:20|189356|189231|189345.3|189220.3|189356.6|189231.6|189336.1|189211.1|20
1722585510000|2024-08-02 07:58:30|189345.6|189220.6|189338|189213|189345.6|189220.6|189336.6|189211.6|23
1722585520000|2024-08-02 07:58:40|189338.5|189213.5|189324.9|189199.9|189340.8|189215.8|189303.4|189178.4|27
1722585530000|2024-08-02 07:58:50|189322.9|189197.9|189323.8|189198.8|189324.9|189199.9|189321.3|189196.3|12
1722585540000|2024-08-02 07:59:00|189323.6|189198.6|189318.4|189193.4|189323.6|189198.6|189311.6|189186.6|34
1722585550000|2024-08-02 07:59:10|189316.6|189191.6|189310.8|189185.8|189319.5|189194.5|189310.8|189185.8|24
1722585560000|2024-08-02 07:59:20|189308.9|189183.9|189284|189159|189323|189198|189284|189159|19
1722585570000|2024-08-02 07:59:30|189284.1|189159.1|189280.9|189155.9|189296.5|189171.5|189275.4|189150.4|26
1722585580000|2024-08-02 07:59:40|189281.2|189156.2|189280.6|189155.6|189287.7|189162.7|189279.1|189154.1|15
1722585590000|2024-08-02 07:59:50|189280.3|189155.3|189285.5|189160.5|189285.5|189160.5|189278.7|189153.7|16
1722585600000|2024-08-02 08:00:00|189281.2|189156.2|189249.3|189124.3|189281.2|189156.2|189237.8|189112.8|29
1722585610000|2024-08-02 08:00:10|189249.6|189124.6|189241.3|189116.3|189249.6|189124.6|189239.6|189114.6|30
1722585620000|2024-08-02 08:00:20|189241.7|189116.7|189175.3|189050.3|189250.6|189125.6|189175.3|189050.3|31
1722585630000|2024-08-02 08:00:30|189172.2|189047.2|189149.2|189024.2|189177.6|189052.6|189143.5|189018.5|23
1722585640000|2024-08-02 08:00:40|189146.6|189021.6|189210.4|189085.4|189214.5|189089.5|189146.6|189021.6|31
1722585650000|2024-08-02 08:00:50|189211.2|189086.2|189214|189089|189215.2|189090.2|189205.9|189080.9|23
1722585660000|2024-08-02 08:01:00|189212.6|189087.6|189241.8|189116.8|189282.9|189157.9|189212.6|189087.6|25
1722585670000|2024-08-02 08:01:10|189243.3|189118.3|189238.1|189113.1|189267.4|189142.4|189236.7|189111.7|31
1722585680000|2024-08-02 08:01:20|189237.1|189112.1|189233.1|189108.1|189241.9|189116.9|189232.9|189107.9|16
1722585690000|2024-08-02 08:01:30|189232.9|189107.9|189243.3|189118.3|189243.3|189118.3|189229.6|189104.6|25
1722585700000|2024-08-02 08:01:40|189250.8|189125.8|189245|189120|189255.7|189130.7|189243.8|189118.8|32
1722585710000|2024-08-02 08:01:50|189247.4|189122.4|189272.9|189147.9|189275.2|189150.2|189233.9|189108.9|20
1722585720000|2024-08-02 08:02:00|189269.3|189144.3|189271.6|189146.6|189281.8|189156.8|189265.9|189140.9|25
1722585730000|2024-08-02 08:02:10|189288.3|189163.3|189272|189147|189308.2|189183.2|189268|189143|24
1722585740000|2024-08-02 08:02:20|189271.8|189146.8|189266.5|189141.5|189274.3|189149.3|189265|189140|17
1722585750000|2024-08-02 08:02:30|189266.4|189141.4|189265.1|189140.1|189285.7|189160.7|189265.1|189140.1|19
1722585760000|2024-08-02 08:02:40|189266.5|189141.5|189274.6|189149.6|189276.2|189151.2|189263.9|189138.9|24
1722585770000|2024-08-02 08:02:50|189265.7|189140.7|189268.7|189143.7|189269.9|189144.9|189265.7|189140.7|19
1722585780000|2024-08-02 08:03:00|189268.8|189143.8|189275.9|189150.9|189279.8|189154.8|189266.7|189141.7|24
1722585790000|2024-08-02 08:03:10|189276.2|189151.2|189309.4|189184.4|189314.9|189189.9|189275.3|189150.3|25
1722585800000|2024-08-02 08:03:20|189309.1|189184.1|189307|189182|189309.1|189184.1|189302.4|189177.4|16
1722585810000|2024-08-02 08:03:30|189376|189251|189381.2|189256.2|189384|189259|189368.4|189243.4|30
1722585820000|2024-08-02 08:03:40|189381|189256|189356.1|189231.1|189382.4|189257.4|189356.1|189231.1|23
1722585830000|2024-08-02 08:03:50|189356.2|189231.2|189359.1|189234.1|189362.4|189237.4|189343.1|189218.1|28
1722585840000|2024-08-02 08:04:00|189357.9|189232.9|189388.1|189263.1|189388.5|189263.5|189357.9|189232.9|23
1722585850000|2024-08-02 08:04:10|189388.7|189263.7|189312.2|189187.2|189390.2|189265.2|189310.5|189185.5|19
1722585860000|2024-08-02 08:04:20|189310.8|189185.8|189306|189181|189311.9|189186.9|189294.4|189169.4|25
1722585870000|2024-08-02 08:04:30|189306.1|189181.1|189316.3|189191.3|189322.2|189197.2|189302|189177|20
1722585880000|2024-08-02 08:04:40|189316.2|189191.2|189312.1|189187.1|189316.2|189191.2|189312.1|189187.1|9
1722585890000|2024-08-02 08:04:50|189313|189188|189314.8|189189.8|189315.6|189190.6|189306.2|189181.2|25
1722585900000|2024-08-02 08:05:00|189315.4|189190.4|189309|189184|189318.6|189193.6|189308.8|189183.8|23
1722585910000|2024-08-02 08:05:10|189309.2|189184.2|189306.2|189181.2|189309.3|189184.3|189284.4|189159.4|15
1722585920000|2024-08-02 08:05:20|189307.8|189182.8|189349.3|189224.3|189349.3|189224.3|189307.8|189182.8|25
1722585930000|2024-08-02 08:05:30|189344.8|189219.8|189354.4|189229.4|189354.4|189229.4|189343.3|189218.3|19
1722585940000|2024-08-02 08:05:40|189354.6|189229.6|189348.8|189223.8|189355.6|189230.6|189348.1|189223.1|20
1722585950000|2024-08-02 08:05:50|189349|189224|189348.3|189223.3|189349.1|189224.1|189340.9|189215.9|24
1722585960000|2024-08-02 08:06:00|189348.9|189223.9|189419.6|189294.6|189420.7|189295.7|189348.9|189223.9|20
1722585970000|2024-08-02 08:06:10|189418.5|189293.5|189429.2|189304.2|189433|189308|189416.6|189291.6|19
1722585980000|2024-08-02 08:06:20|189429.1|189304.1|189407.8|189282.8|189429.3|189304.3|189405.3|189280.3|28
1722585990000|2024-08-02 08:06:30|189407.3|189282.3|189408.2|189283.2|189416.1|189291.1|189396.5|189271.5|23
1722586000000|2024-08-02 08:06:40|189407.9|189282.9|189405.8|189280.8|189415.2|189290.2|189402.7|189277.7|20
1722586010000|2024-08-02 08:06:50|189406.4|189281.4|189371.7|189246.7|189406.4|189281.4|189364.6|189239.6|25
1722586020000|2024-08-02 08:07:00|189366.4|189241.4|189303.6|189178.6|189369.2|189244.2|189303.6|189178.6|21
1722586030000|2024-08-02 08:07:10|189300.8|189175.8|189255.1|189130.1|189300.8|189175.8|189253.3|189128.3|21
1722586040000|2024-08-02 08:07:20|189254.2|189129.2|189180|189055|189254.2|189129.2|189168.8|189043.8|34
1722586050000|2024-08-02 08:07:30|189181|189056|189146.2|189021.2|189181.3|189056.3|189135.9|189010.9|28
1722586060000|2024-08-02 08:07:40|189148.8|189023.8|189159|189034|189171.3|189046.3|189138.3|189013.3|26
1722586070000|2024-08-02 08:07:50|189159.2|189034.2|189156.1|189031.1|189160.4|189035.4|189150.8|189025.8|20
1722586080000|2024-08-02 08:08:00|189155.3|189030.3|189192.8|189067.8|189198.2|189073.2|189155.3|189030.3|24
1722586090000|2024-08-02 08:08:10|189192.2|189067.2|189141.2|189016.2|189192.4|189067.4|189140.3|189015.3|26
1722586100000|2024-08-02 08:08:20|189141.3|189016.3|189152.6|189027.6|189153.2|189028.2|189137.1|189012.1|26
1722586110000|2024-08-02 08:08:30|189152.7|189027.7|189160|189035|189160|189035|189133.3|189008.3|29
1722586120000|2024-08-02 08:08:40|189165.8|189040.8|189167.3|189042.3|189167.3|189042.3|189152.4|189027.4|21
1722586130000|2024-08-02 08:08:50|189168.3|189043.3|189151.6|189026.6|189168.4|189043.4|189139.1|189014.1|30
1722586140000|2024-08-02 08:09:00|189151.9|189026.9|189161.7|189036.7|189161.7|189036.7|189135.2|189010.2|30
1722586150000|2024-08-02 08:09:10|189161.2|189036.2|189158.7|189033.7|189162.8|189037.8|189137.8|189012.8|21
1722586160000|2024-08-02 08:09:20|189158.9|189033.9|189198.1|189073.1|189200.7|189075.7|189158.9|189033.9|15
1722586170000|2024-08-02 08:09:30|189198.3|189073.3|189203.4|189078.4|189203.4|189078.4|189197.3|189072.3|17
1722586180000|2024-08-02 08:09:40|189203.3|189078.3|189210.9|189085.9|189210.9|189085.9|189203.3|189078.3|16
1722586190000|2024-08-02 08:09:50|189211.4|189086.4|189210.2|189085.2|189239|189114|189209.9|189084.9|19
1722586200000|2024-08-02 08:10:00|189220|189095|189247.2|189122.2|189271.2|189146.2|189217.9|189092.9|30
1722586210000|2024-08-02 08:10:10|189247.3|189122.3|189280.4|189155.4|189280.4|189155.4|189247.3|189122.3|26
1722586220000|2024-08-02 08:10:20|189280.5|189155.5|189261.7|189136.7|189281.5|189156.5|189249.3|189124.3|17
1722586230000|2024-08-02 08:10:30|189263|189138|189243.8|189118.8|189263|189138|189238.6|189113.6|23
1722586240000|2024-08-02 08:10:40|189244|189119|189240.8|189115.8|189249.4|189124.4|189240.1|189115.1|21
1722586250000|2024-08-02 08:10:50|189240.9|189115.9|189274|189149|189275.4|189150.4|189240.9|189115.9|16
1722586260000|2024-08-02 08:11:00|189273.6|189148.6|189253.5|189128.5|189273.6|189148.6|189252.6|189127.6|14
1722586270000|2024-08-02 08:11:10|189253.6|189128.6|189311.6|189186.6|189316.5|189191.5|189253.5|189128.5|17
1722586280000|2024-08-02 08:11:20|189311.7|189186.7|189306.6|189181.6|189314.6|189189.6|189292.9|189167.9|24
1722586290000|2024-08-02 08:11:30|189307.2|189182.2|189308.2|189183.2|189317.2|189192.2|189304.2|189179.2|32
1722586300000|2024-08-02 08:11:40|189309|189184|189309.9|189184.9|189317.9|189192.9|189309|189184|21
1722586310000|2024-08-02 08:11:50|189310.5|189185.5|189313.9|189188.9|189314.6|189189.6|189304.9|189179.9|24
1722586320000|2024-08-02 08:12:00|189314.6|189189.6|189335.9|189210.9|189343.2|189218.2|189314.6|189189.6|19
1722586330000|2024-08-02 08:12:10|189335.3|189210.3|189287.1|189162.1|189335.3|189210.3|189285.8|189160.8|31
1722586340000|2024-08-02 08:12:20|189288.3|189163.3|189288.7|189163.7|189330.5|189205.5|189283.8|189158.8|18
1722586350000|2024-08-02 08:12:30|189289|189164|189359.1|189234.1|189368.4|189243.4|189289|189164|14
1722586360000|2024-08-02 08:12:40|189360.6|189235.6|189277.5|189152.5|189360.6|189235.6|189275.8|189150.8|14
1722586370000|2024-08-02 08:12:50|189276.7|189151.7|189233.6|189108.6|189277.1|189152.1|189233.6|189108.6|13
1722586380000|2024-08-02 08:13:00|189250.6|189125.6|189237.9|189112.9|189264.7|189139.7|189236.2|189111.2|32
1722586390000|2024-08-02 08:13:10|189238|189113|189238.4|189113.4|189240.4|189115.4|189232.5|189107.5|31
1722586400000|2024-08-02 08:13:20|189237.1|189112.1|189238.4|189113.4|189239.1|189114.1|189237.1|189112.1|10
1722586410000|2024-08-02 08:13:30|189238|189113|189242.3|189117.3|189248.3|189123.3|189233.6|189108.6|25
1722586420000|2024-08-02 08:13:40|189242.6|189117.6|189252|189127|189261.5|189136.5|189236.7|189111.7|24
1722586430000|2024-08-02 08:13:50|189253.1|189128.1|189259.7|189134.7|189260.9|189135.9|189251.4|189126.4|15
1722586440000|2024-08-02 08:14:00|189257.7|189132.7|189266.4|189141.4|189266.4|189141.4|189240.6|189115.6|20
1722586450000|2024-08-02 08:14:10|189266.1|189141.1|189340.3|189215.3|189340.3|189215.3|189265.8|189140.8|24
1722586460000|2024-08-02 08:14:20|189339.5|189214.5|189334.3|189209.3|189339.5|189214.5|189329.3|189204.3|25
1722586470000|2024-08-02 08:14:30|189333.4|189208.4|189338.1|189213.1|189338.1|189213.1|189325.8|189200.8|22
1722586480000|2024-08-02 08:14:40|189341.3|189216.3|189351.8|189226.8|189363.7|189238.7|189340|189215|15
1722586490000|2024-08-02 08:14:50|189352.1|189227.1|189353.2|189228.2|189353.5|189228.5|189352.1|189227.1|8
1722586500000|2024-08-02 08:15:00|189347.8|189222.8|189337.7|189212.7|189348.1|189223.1|189335.3|189210.3|18
1722586510000|2024-08-02 08:15:10|189338.6|189213.6|189325.2|189200.2|189338.6|189213.6|189324|189199|20
1722586520000|2024-08-02 08:15:20|189327.9|189202.9|189301.4|189176.4|189347.1|189222.1|189297.2|189172.2|23
1722586530000|2024-08-02 08:15:30|189300.9|189175.9|189320.4|189195.4|189320.4|189195.4|189300.4|189175.4|26
1722586540000|2024-08-02 08:15:40|189320.9|189195.9|189338.7|189213.7|189343.7|189218.7|189320.9|189195.9|15
1722586550000|2024-08-02 08:15:50|189339.4|189214.4|189277.2|189152.2|189372.3|189247.3|189277.2|189152.2|29
1722586560000|2024-08-02 08:16:00|189276.8|189151.8|189251.2|189126.2|189277.4|189152.4|189245.1|189120.1|30
1722586570000|2024-08-02 08:16:10|189249.5|189124.5|189263.4|189138.4|189266|189141|189249.5|189124.5|22
1722586580000|2024-08-02 08:16:20|189263.7|189138.7|189272.9|189147.9|189274.8|189149.8|189253.7|189128.7|27
1722586590000|2024-08-02 08:16:30|189272.3|189147.3|189274.7|189149.7|189296.5|189171.5|189269.9|189144.9|17
1722586600000|2024-08-02 08:16:40|189273.5|189148.5|189260.6|189135.6|189285.7|189160.7|189260.6|189135.6|27
1722586610000|2024-08-02 08:16:50|189260.4|189135.4|189227.7|189102.7|189264.5|189139.5|189226.9|189101.9|19
1722586620000|2024-08-02 08:17:00|189228.6|189103.6|189240.9|189115.9|189258.8|189133.8|189219.2|189094.2|27
1722586630000|2024-08-02 08:17:10|189241.1|189116.1|189235|189110|189241.1|189116.1|189212|189087|21
1722586640000|2024-08-02 08:17:20|189234.3|189109.3|189235|189110|189235|189110|189230|189105|15
1722586650000|2024-08-02 08:17:30|189235.9|189110.9|189263.2|189138.2|189270.4|189145.4|189235.9|189110.9|20
1722586660000|2024-08-02 08:17:40|189262.6|189137.6|189219.2|189094.2|189263.6|189138.6|189219.2|189094.2|26
1722586670000|2024-08-02 08:17:50|189221.1|189096.1|189221.8|189096.8|189233.2|189108.2|189217.5|189092.5|31
1722586680000|2024-08-02 08:18:00|189220.6|189095.6|189242.6|189117.6|189249.7|189124.7|189220.6|189095.6|23
1722586690000|2024-08-02 08:18:10|189242.7|189117.7|189270.6|189145.6|189272.7|189147.7|189242.7|189117.7|16
1722586700000|2024-08-02 08:18:20|189270.2|189145.2|189272.8|189147.8|189275.1|189150.1|189266.3|189141.3|22
1722586710000|2024-08-02 08:18:30|189271.6|189146.6|189251.6|189126.6|189272|189147|189248.6|189123.6|16
1722586720000|2024-08-02 08:18:40|189251|189126|189222.2|189097.2|189267.5|189142.5|189222.2|189097.2|22
1722586730000|2024-08-02 08:18:50|189222.1|189097.1|189271.6|189146.6|189271.9|189146.9|189222.1|189097.1|26
1722586740000|2024-08-02 08:19:00|189271.8|189146.8|189236.6|189111.6|189273.3|189148.3|189228.2|189103.2|18
1722586750000|2024-08-02 08:19:10|189236.5|189111.5|189228.7|189103.7|189236.5|189111.5|189228.1|189103.1|15
1722586760000|2024-08-02 08:19:20|189229.6|189104.6|189215.8|189090.8|189230.5|189105.5|189212.6|189087.6|11
1722586770000|2024-08-02 08:19:30|189215.7|189090.7|189149|189024|189215.7|189090.7|189140.9|189015.9|17
1722586780000|2024-08-02 08:19:40|189146.5|189021.5|189174.5|189049.5|189197.5|189072.5|189146.5|189021.5|28
1722586790000|2024-08-02 08:19:50|189175.8|189050.8|189185.1|189060.1|189199.5|189074.5|189175.8|189050.8|19
1722586800000|2024-08-02 08:20:00|189185.2|189060.2|189190.9|189065.9|189190.9|189065.9|189160|189035|27
1722586810000|2024-08-02 08:20:10|189190.8|189065.8|189205.5|189080.5|189205.5|189080.5|189186.1|189061.1|19
1722586820000|2024-08-02 08:20:20|189202.5|189077.5|189228.1|189103.1|189230.7|189105.7|189202.5|189077.5|24
1722586830000|2024-08-02 08:20:30|189227.6|189102.6|189222.4|189097.4|189228.8|189103.8|189220.4|189095.4|25
1722586840000|2024-08-02 08:20:40|189225.6|189100.6|189228.9|189103.9|189229.3|189104.3|189225.6|189100.6|20
1722586850000|2024-08-02 08:20:50|189228.4|189103.4|189236.3|189111.3|189240.8|189115.8|189218|189093|19
1722586860000|2024-08-02 08:21:00|189235|189110|189245.8|189120.8|189246.5|189121.5|189231.9|189106.9|21
1722586870000|2024-08-02 08:21:10|189244.9|189119.9|189287.1|189162.1|189289.2|189164.2|189243.2|189118.2|19
1722586880000|2024-08-02 08:21:20|189287.3|189162.3|189290.4|189165.4|189292.9|189167.9|189287.3|189162.3|23
1722586890000|2024-08-02 08:21:30|189291.1|189166.1|189291.9|189166.9|189292.8|189167.8|189279.6|189154.6|23
1722586900000|2024-08-02 08:21:40|189291.5|189166.5|189349.2|189224.2|189349.2|189224.2|189291.5|189166.5|13
1722586910000|2024-08-02 08:21:50|189350.5|189225.5|189360.9|189235.9|189370.2|189245.2|189349.3|189224.3|26
1722586920000|2024-08-02 08:22:00|189362.3|189237.3|189425.6|189300.6|189425.6|189300.6|189362.3|189237.3|26
1722586930000|2024-08-02 08:22:10|189425.4|189300.4|189444.8|189319.8|189444.9|189319.9|189415|189290|28
1722586940000|2024-08-02 08:22:20|189446|189321|189462|189337|189477.2|189352.2|189446|189321|20
1722586950000|2024-08-02 08:22:30|189461.9|189336.9|189468|189343|189470|189345|189446.4|189321.4|24
1722586960000|2024-08-02 08:22:40|189468.4|189343.4|189523|189398|189530.7|189405.7|189464|189339|22
1722586970000|2024-08-02 08:22:50|189525.9|189400.9|189511|189386|189525.9|189400.9|189505.1|189380.1|26
1722586980000|2024-08-02 08:23:00|189511.2|189386.2|189508.8|189383.8|189511.2|189386.2|189508.4|189383.4|14
1722586990000|2024-08-02 08:23:10|189509.2|189384.2|189539.3|189414.3|189543.9|189418.9|189508.8|189383.8|15
1722587000000|2024-08-02 08:23:20|189539.4|189414.4|189512.3|189387.3|189539.4|189414.4|189510.3|189385.3|21
1722587010000|2024-08-02 08:23:30|189510.7|189385.7|189524.6|189399.6|189535.7|189410.7|189510.2|189385.2|32
1722587020000|2024-08-02 08:23:40|189525.1|189400.1|189519.9|189394.9|189525.9|189400.9|189509.7|189384.7|19
1722587030000|2024-08-02 08:23:50|189520|189395|189523.7|189398.7|189546.6|189421.6|189510.9|189385.9|28
1722587040000|2024-08-02 08:24:00|189527.4|189402.4|189477.9|189352.9|189527.8|189402.8|189477.5|189352.5|23
1722587050000|2024-08-02 08:24:10|189477.5|189352.5|189449.9|189324.9|189482.7|189357.7|189449.9|189324.9|28
1722587060000|2024-08-02 08:24:20|189448.9|189323.9|189443.8|189318.8|189450.6|189325.6|189442.3|189317.3|28
1722587070000|2024-08-02 08:24:30|189443.4|189318.4|189467.5|189342.5|189494.6|189369.6|189441.3|189316.3|21
1722587080000|2024-08-02 08:24:40|189467.6|189342.6|189468.4|189343.4|189469|189344|189461.2|189336.2|14
1722587090000|2024-08-02 08:24:50|189468.7|189343.7|189467.2|189342.2|189471.2|189346.2|189467.2|189342.2|21
1722587100000|2024-08-02 08:25:00|189466.7|189341.7|189546.4|189421.4|189546.4|189421.4|189466.7|189341.7|25
1722587110000|2024-08-02 08:25:10|189545.9|189420.9|189535.9|189410.9|189546.8|189421.8|189530.7|189405.7|23
1722587120000|2024-08-02 08:25:20|189536.9|189411.9|189529|189404|189537.9|189412.9|189528.1|189403.1|13
1722587130000|2024-08-02 08:25:30|189528.1|189403.1|189530|189405|189538.1|189413.1|189526.7|189401.7|18
1722587140000|2024-08-02 08:25:40|189531.5|189406.5|189539|189414|189541.1|189416.1|189528.6|189403.6|18
1722587150000|2024-08-02 08:25:50|189540|189415|189532.7|189407.7|189544.2|189419.2|189531.9|189406.9|21
1722587160000|2024-08-02 08:26:00|189532.6|189407.6|189482.7|189357.7|189532.6|189407.6|189482.7|189357.7|24
1722587170000|2024-08-02 08:26:10|189482.8|189357.8|189504.2|189379.2|189505.4|189380.4|189478|189353|20
1722587180000|2024-08-02 08:26:20|189504.3|189379.3|189510.2|189385.2|189511.9|189386.9|189504.3|189379.3|31
1722587190000|2024-08-02 08:26:30|189509.8|189384.8|189466.6|189341.6|189512.8|189387.8|189457|189332|21
1722587200000|2024-08-02 08:26:40|189477|189352|189516.2|189391.2|189521.7|189396.7|189465.2|189340.2|21
1722587210000|2024-08-02 08:26:50|189507.5|189382.5|189517|189392|189523.6|189398.6|189507.3|189382.3|22
1722587220000|2024-08-02 08:27:00|189515|189390|189535.3|189410.3|189542.5|189417.5|189514.2|189389.2|22
1722587230000|2024-08-02 08:27:10|189534.7|189409.7|189491.9|189366.9|189538.9|189413.9|189485.3|189360.3|20
1722587240000|2024-08-02 08:27:20|189495.5|189370.5|189475.5|189350.5|189496|189371|189475.5|189350.5|20
1722587250000|2024-08-02 08:27:30|189475.9|189350.9|189497.1|189372.1|189497.1|189372.1|189475.9|189350.9|23
1722587260000|2024-08-02 08:27:40|189497.3|189372.3|189550.5|189425.5|189550.5|189425.5|189495.5|189370.5|27
1722587270000|2024-08-02 08:27:50|189553.1|189428.1|189548.5|189423.5|189561.8|189436.8|189547.1|189422.1|26
1722587280000|2024-08-02 08:28:00|189548.6|189423.6|189578.7|189453.7|189578.9|189453.9|189548.6|189423.6|25
1722587290000|2024-08-02 08:28:10|189577.3|189452.3|189509.6|189384.6|189577.3|189452.3|189505.8|189380.8|25
1722587300000|2024-08-02 08:28:20|189509.4|189384.4|189482.8|189357.8|189511.3|189386.3|189478.7|189353.7|26
1722587310000|2024-08-02 08:28:30|189484.8|189359.8|189499.7|189374.7|189501.5|189376.5|189484.8|189359.8|18
1722587320000|2024-08-02 08:28:40|189492.6|189367.6|189482.6|189357.6|189492.6|189367.6|189474.2|189349.2|29
1722587330000|2024-08-02 08:28:50|189483.2|189358.2|189485.5|189360.5|189486.3|189361.3|189480.6|189355.6|16
1722587340000|2024-08-02 08:29:00|189485.9|189360.9|189478.3|189353.3|189489.5|189364.5|189476.7|189351.7|22
1722587350000|2024-08-02 08:29:10|189478.9|189353.9|189528.7|189403.7|189530|189405|189477.1|189352.1|26
1722587360000|2024-08-02 08:29:20|189527.3|189402.3|189496.7|189371.7|189527.3|189402.3|189478.7|189353.7|30
1722587370000|2024-08-02 08:29:30|189497.4|189372.4|189464.1|189339.1|189497.4|189372.4|189461.9|189336.9|16
1722587380000|2024-08-02 08:29:40|189464.3|189339.3|189488|189363|189489.5|189364.5|189461.1|189336.1|20
1722587390000|2024-08-02 08:29:50|189488.1|189363.1|189485|189360|189490|189365|189483|189358|27
1722587400000|2024-08-02 08:30:00|189485.8|189360.8|189544.2|189419.2|189553.5|189428.5|189485.8|189360.8|28
1722587410000|2024-08-02 08:30:10|189545.5|189420.5|189548.3|189423.3|189557.5|189432.5|189545.5|189420.5|26
1722587420000|2024-08-02 08:30:20|189546.7|189421.7|189562|189437|189567.1|189442.1|189546|189421|18
1722587430000|2024-08-02 08:30:30|189562.6|189437.6|189560.6|189435.6|189565.1|189440.1|189559.6|189434.6|19
1722587440000|2024-08-02 08:30:40|189559.7|189434.7|189591.8|189466.8|189591.8|189466.8|189559.2|189434.2|26
1722587450000|2024-08-02 08:30:50|189608.7|189483.7|189608.7|189483.7|189615.2|189490.2|189607.9|189482.9|24
1722587460000|2024-08-02 08:31:00|189608.1|189483.1|189613.6|189488.6|189622.3|189497.3|189606.6|189481.6|16
1722587470000|2024-08-02 08:31:10|189612.6|189487.6|189613.6|189488.6|189614.7|189489.7|189612.6|189487.6|5
1722587480000|2024-08-02 08:31:20|189613.7|189488.7|189613.1|189488.1|189613.9|189488.9|189613.1|189488.1|5
1722587490000|2024-08-02 08:31:30|189614.4|189489.4|189558.9|189433.9|189614.4|189489.4|189522.4|189397.4|28
1722587500000|2024-08-02 08:31:40|189558.1|189433.1|189546.5|189421.5|189558.1|189433.1|189544.7|189419.7|18
1722587510000|2024-08-02 08:31:50|189546.1|189421.1|189556.6|189431.6|189560.1|189435.1|189545|189420|25
1722587520000|2024-08-02 08:32:00|189555.4|189430.4|189501.1|189376.1|189556.5|189431.5|189501.1|189376.1|22
1722587530000|2024-08-02 08:32:10|189491.7|189366.7|189440.4|189315.4|189503.6|189378.6|189440.4|189315.4|25
1722587540000|2024-08-02 08:32:20|189404.7|189279.7|189375.7|189250.7|189417.1|189292.1|189369.6|189244.6|28
1722587550000|2024-08-02 08:32:30|189375.8|189250.8|189393.2|189268.2|189404.6|189279.6|189367.4|189242.4|27
1722587560000|2024-08-02 08:32:40|189393.5|189268.5|189439.4|189314.4|189445.9|189320.9|189393.5|189268.5|33
1722587570000|2024-08-02 08:32:50|189439.5|189314.5|189465.5|189340.5|189473.4|189348.4|189439.5|189314.5|23
1722587580000|2024-08-02 08:33:00|189464.9|189339.9|189446.6|189321.6|189469.3|189344.3|189429.1|189304.1|20
1722587590000|2024-08-02 08:33:10|189446.5|189321.5|189466.5|189341.5|189476.9|189351.9|189444.7|189319.7|24
1722587600000|2024-08-02 08:33:20|189467.2|189342.2|189463.5|189338.5|189485.1|189360.1|189462.2|189337.2|23
1722587610000|2024-08-02 08:33:30|189463.1|189338.1|189470.5|189345.5|189471.1|189346.1|189463.1|189338.1|10
1722587620000|2024-08-02 08:33:40|189470.9|189345.9|189468|189343|189470.9|189345.9|189468|189343|8
1722587630000|2024-08-02 08:33:50|189468.4|189343.4|189511|189386|189520.9|189395.9|189461.9|189336.9|21
1722587640000|2024-08-02 08:34:00|189511.5|189386.5|189513|189388|189515.1|189390.1|189511.5|189386.5|18
1722587650000|2024-08-02 08:34:10|189512.9|189387.9|189513.1|189388.1|189515.1|189390.1|189512.5|189387.5|19
1722587660000|2024-08-02 08:34:20|189512.8|189387.8|189515.7|189390.7|189515.7|189390.7|189511.3|189386.3|17
1722587670000|2024-08-02 08:34:30|189516.6|189391.6|189514.1|189389.1|189517.6|189392.6|189514|189389|14
1722587680000|2024-08-02 08:34:40|189514|189389|189490.7|189365.7|189514|189389|189489.7|189364.7|23
1722587690000|2024-08-02 08:34:50|189492.8|189367.8|189434.1|189309.1|189492.8|189367.8|189426.4|189301.4|20
1722587700000|2024-08-02 08:35:00|189435.7|189310.7|189474.3|189349.3|189478.8|189353.8|189435.7|189310.7|29
1722587710000|2024-08-02 08:35:10|189475.4|189350.4|189447.9|189322.9|189475.5|189350.5|189447.9|189322.9|25
1722587720000|2024-08-02 08:35:20|189448.8|189323.8|189448.8|189323.8|189454.5|189329.5|189447.8|189322.8|18
1722587730000|2024-08-02 08:35:30|189449.4|189324.4|189447.2|189322.2|189459.7|189334.7|189447.2|189322.2|13
1722587740000|2024-08-02 08:35:40|189447.4|189322.4|189447.6|189322.6|189459.8|189334.8|189444.8|189319.8|27
1722587750000|2024-08-02 08:35:50|189447.7|189322.7|189446.2|189321.2|189458.1|189333.1|189444.7|189319.7|21
1722587760000|2024-08-02 08:36:00|189451.5|189326.5|189462.4|189337.4|189462.4|189337.4|189450.6|189325.6|18
1722587770000|2024-08-02 08:36:10|189460.5|189335.5|189478.5|189353.5|189480.1|189355.1|189460.5|189335.5|18
1722587780000|2024-08-02 08:36:20|189479.2|189354.2|189478.4|189353.4|189480.7|189355.7|189474.5|189349.5|16
1722587790000|2024-08-02 08:36:30|189479.6|189354.6|189460.2|189335.2|189490.5|189365.5|189457.2|189332.2|18
1722587800000|2024-08-02 08:36:40|189462.5|189337.5|189461.5|189336.5|189464.9|189339.9|189457.9|189332.9|20
1722587810000|2024-08-02 08:36:50|189460|189335|189465.6|189340.6|189466.9|189341.9|189460|189335|13
1722587820000|2024-08-02 08:37:00|189464.8|189339.8|189461.7|189336.7|189464.8|189339.8|189460.5|189335.5|7
1722587830000|2024-08-02 08:37:10|189460.6|189335.6|189479.4|189354.4|189481.2|189356.2|189458.6|189333.6|17
1722587840000|2024-08-02 08:37:20|189479.6|189354.6|189490.3|189365.3|189498.3|189373.3|189479.6|189354.6|29
1722587850000|2024-08-02 08:37:30|189490.5|189365.5|189503.1|189378.1|189506.2|189381.2|189489.5|189364.5|15
1722587860000|2024-08-02 08:37:40|189502.8|189377.8|189482.7|189357.7|189502.8|189377.8|189479.3|189354.3|15
1722587870000|2024-08-02 08:37:50|189482.9|189357.9|189475.4|189350.4|189483|189358|189474.6|189349.6|10
1722587880000|2024-08-02 08:38:00|189476.4|189351.4|189459.7|189334.7|189478.5|189353.5|189459.4|189334.4|24
1722587890000|2024-08-02 08:38:10|189459.8|189334.8|189462.1|189337.1|189462.6|189337.6|189457|189332|13
1722587900000|2024-08-02 08:38:20|189462.2|189337.2|189463.6|189338.6|189465|189340|189462.1|189337.1|8
1722587910000|2024-08-02 08:38:30|189463.1|189338.1|189488.4|189363.4|189500.3|189375.3|189463.1|189338.1|15
1722587920000|2024-08-02 08:38:40|189487.7|189362.7|189492|189367|189498.3|189373.3|189487.7|189362.7|17
1722587930000|2024-08-02 08:38:50|189491|189366|189483.8|189358.8|189491|189366|189483|189358|14
1722587940000|2024-08-02 08:39:00|189483.2|189358.2|189476.3|189351.3|189499.6|189374.6|189476.3|189351.3|27
1722587950000|2024-08-02 08:39:10|189476.7|189351.7|189415.1|189290.1|189477.2|189352.2|189415.1|189290.1|15
1722587960000|2024-08-02 08:39:20|189419.3|189294.3|189428.8|189303.8|189430.6|189305.6|189418.6|189293.6|17
1722587970000|2024-08-02 08:39:30|189428.1|189303.1|189410.2|189285.2|189428.1|189303.1|189408.1|189283.1|19
1722587980000|2024-08-02 08:39:40|189409.9|189284.9|189416.1|189291.1|189416.4|189291.4|189409.2|189284.2|22
1722587990000|2024-08-02 08:39:50|189415.2|189290.2|189393.1|189268.1|189415.2|189290.2|189389.7|189264.7|13
1722588000000|2024-08-02 08:40:00|189392.5|189267.5|189300|189175|189393.3|189268.3|189300|189175|24
1722588010000|2024-08-02 08:40:10|189300.4|189175.4|189321.7|189196.7|189322|189197|189275.4|189150.4|24
1722588020000|2024-08-02 08:40:20|189320.6|189195.6|189351.3|189226.3|189351.3|189226.3|189317.4|189192.4|28
1722588030000|2024-08-02 08:40:30|189350.8|189225.8|189367.9|189242.9|189368.3|189243.3|189337.5|189212.5|28
1722588040000|2024-08-02 08:40:40|189369|189244|189386.7|189261.7|189392.1|189267.1|189367.9|189242.9|20
1722588050000|2024-08-02 08:40:50|189387.3|189262.3|189327.8|189202.8|189389.7|189264.7|189326.8|189201.8|27
1722588060000|2024-08-02 08:41:00|189339|189214|189336.5|189211.5|189342.8|189217.8|189334.6|189209.6|26
1722588070000|2024-08-02 08:41:10|189336.6|189211.6|189335.7|189210.7|189338.1|189213.1|189334.8|189209.8|12
1722588080000|2024-08-02 08:41:20|189334.3|189209.3|189405.6|189280.6|189410|189285|189334.2|189209.2|27
1722588090000|2024-08-02 08:41:30|189402.1|189277.1|189409.2|189284.2|189413.4|189288.4|189394|189269|27
1722588100000|2024-08-02 08:41:40|189409.7|189284.7|189444.2|189319.2|189444.2|189319.2|189409.4|189284.4|25
1722588110000|2024-08-02 08:41:50|189444.8|189319.8|189446.8|189321.8|189447.7|189322.7|189442.4|189317.4|26
1722588120000|2024-08-02 08:42:00|189446.4|189321.4|189440.6|189315.6|189446.4|189321.4|189439.9|189314.9|14
1722588130000|2024-08-02 08:42:10|189441.2|189316.2|189461.5|189336.5|189461.8|189336.8|189441|189316|22
1722588140000|2024-08-02 08:42:20|189461|189336|189503.1|189378.1|189505.6|189380.6|189461|189336|6
1722588150000|2024-08-02 08:42:30|189502.1|189377.1|189503.1|189378.1|189505.1|189380.1|189499.9|189374.9|22
1722588160000|2024-08-02 08:42:40|189502.7|189377.7|189450.4|189325.4|189504.1|189379.1|189449.1|189324.1|28
1722588170000|2024-08-02 08:42:50|189450.6|189325.6|189453.7|189328.7|189461.9|189336.9|189450.6|189325.6|19
1722588180000|2024-08-02 08:43:00|189458.5|189333.5|189456.4|189331.4|189458.5|189333.5|189449.2|189324.2|24
1722588190000|2024-08-02 08:43:10|189455.4|189330.4|189419.7|189294.7|189457.3|189332.3|189419.7|189294.7|18
1722588200000|2024-08-02 08:43:20|189424|189299|189416.4|189291.4|189424.4|189299.4|189414.5|189289.5|22
1722588210000|2024-08-02 08:43:30|189422.6|189297.6|189414.6|189289.6|189424.2|189299.2|189412.2|189287.2|24
1722588220000|2024-08-02 08:43:40|189413.8|189288.8|189413.6|189288.6|189421.3|189296.3|189412.5|189287.5|15
1722588230000|2024-08-02 08:43:50|189417.1|189292.1|189414|189289|189420.5|189295.5|189414|189289|10
1722588240000|2024-08-02 08:44:00|189414.5|189289.5|189444.7|189319.7|189462.3|189337.3|189407|189282|22
1722588250000|2024-08-02 08:44:10|189444|189319|189440.3|189315.3|189461.3|189336.3|189439.7|189314.7|16
1722588260000|2024-08-02 08:44:20|189440.9|189315.9|189439.7|189314.7|189440.9|189315.9|189439.7|189314.7|3
1722588270000|2024-08-02 08:44:30|189438.8|189313.8|189445.8|189320.8|189448.6|189323.6|189431.1|189306.1|23
1722588280000|2024-08-02 08:44:40|189448.3|189323.3|189445.8|189320.8|189459.5|189334.5|189444.5|189319.5|20
1722588290000|2024-08-02 08:44:50|189445.9|189320.9|189427|189302|189446.1|189321.1|189426|189301|11
1722588300000|2024-08-02 08:45:00|189427.5|189302.5|189414.8|189289.8|189434.1|189309.1|189414.3|189289.3|21
1722588310000|2024-08-02 08:45:10|189415.1|189290.1|189416.3|189291.3|189416.5|189291.5|189414.8|189289.8|12
1722588320000|2024-08-02 08:45:20|189416.5|189291.5|189417.5|189292.5|189424.6|189299.6|189414.4|189289.4|17
1722588330000|2024-08-02 08:45:30|189423.3|189298.3|189414|189289|189423.9|189298.9|189414|189289|23
1722588340000|2024-08-02 08:45:40|189414.7|189289.7|189415.1|189290.1|189416.8|189291.8|189414.2|189289.2|11
1722588350000|2024-08-02 08:45:50|189415|189290|189420|189295|189420|189295|189414.4|189289.4|18
1722588360000|2024-08-02 08:46:00|189423|189298|189411.9|189286.9|189423|189298|189411.9|189286.9|20
1722588370000|2024-08-02 08:46:10|189418.5|189293.5|189411.9|189286.9|189419.2|189294.2|189411.3|189286.3|19
1722588380000|2024-08-02 08:46:20|189412|189287|189420.6|189295.6|189420.6|189295.6|189410|189285|19
1722588390000|2024-08-02 08:46:30|189416.1|189291.1|189415|189290|189419.5|189294.5|189413.5|189288.5|11
1722588400000|2024-08-02 08:46:40|189414.7|189289.7|189438|189313|189439.7|189314.7|189406.8|189281.8|14
1722588410000|2024-08-02 08:46:50|189437.3|189312.3|189443.4|189318.4|189453.2|189328.2|189437.3|189312.3|10
1722588420000|2024-08-02 08:47:00|189441.3|189316.3|189436.5|189311.5|189441.5|189316.5|189435.5|189310.5|24
1722588430000|2024-08-02 08:47:10|189436.4|189311.4|189413.5|189288.5|189437.1|189312.1|189413.5|189288.5|11
1722588440000|2024-08-02 08:47:20|189413.1|189288.1|189419.8|189294.8|189420.4|189295.4|189410.9|189285.9|20
1722588450000|2024-08-02 08:47:30|189418.7|189293.7|189418.4|189293.4|189422.1|189297.1|189414.5|189289.5|17
1722588460000|2024-08-02 08:47:40|189418.8|189293.8|189415.2|189290.2|189420|189295|189415.2|189290.2|14
1722588470000|2024-08-02 08:47:50|189415.5|189290.5|189378.4|189253.4|189416.6|189291.6|189376.6|189251.6|17
1722588480000|2024-08-02 08:48:00|189377.3|189252.3|189378.9|189253.9|189384.4|189259.4|189376.8|189251.8|20
1722588490000|2024-08-02 08:48:10|189379.7|189254.7|189437|189312|189442.4|189317.4|189379.7|189254.7|9
1722588500000|2024-08-02 08:48:20|189437.3|189312.3|189440.1|189315.1|189444.2|189319.2|189437.3|189312.3|20
1722588510000|2024-08-02 08:48:30|189440.9|189315.9|189445.8|189320.8|189446.6|189321.6|189440.9|189315.9|22
1722588520000|2024-08-02 08:48:40|189444.7|189319.7|189438.6|189313.6|189444.7|189319.7|189430.7|189305.7|22
1722588530000|2024-08-02 08:48:50|189437.8|189312.8|189439|189314|189439.9|189314.9|189437.6|189312.6|10
1722588540000|2024-08-02 08:49:00|189439.2|189314.2|189475|189350|189475|189350|189435.4|189310.4|18
1722588550000|2024-08-02 08:49:10|189475.1|189350.1|189493.9|189368.9|189495.5|189370.5|189475.1|189350.1|19
1722588560000|2024-08-02 08:49:20|189493.3|189368.3|189461.9|189336.9|189493.3|189368.3|189456.7|189331.7|8
1722588570000|2024-08-02 08:49:30|189462.2|189337.2|189446.8|189321.8|189465|189340|189442.3|189317.3|16
1722588580000|2024-08-02 08:49:40|189446.6|189321.6|189459.2|189334.2|189463.9|189338.9|189430.4|189305.4|31
1722588590000|2024-08-02 08:49:50|189459.9|189334.9|189468.6|189343.6|189478.8|189353.8|189459.9|189334.9|18
1722588600000|2024-08-02 08:50:00|189468.5|189343.5|189468.3|189343.3|189469.2|189344.2|189467.1|189342.1|20
1722588610000|2024-08-02 08:50:10|189467.2|189342.2|189469|189344|189471.7|189346.7|189467.2|189342.2|17
1722588620000|2024-08-02 08:50:20|189469.5|189344.5|189483|189358|189483|189358|189469|189344|10
1722588630000|2024-08-02 08:50:30|189484.5|189359.5|189483.3|189358.3|189484.8|189359.8|189475.4|189350.4|15
1722588640000|2024-08-02 08:50:40|189485.8|189360.8|189480.4|189355.4|189486|189361|189479.1|189354.1|13
1722588650000|2024-08-02 08:50:50|189479.8|189354.8|189492.5|189367.5|189496.4|189371.4|189476.3|189351.3|24
1722588660000|2024-08-02 08:51:00|189494.1|189369.1|189490.9|189365.9|189495.6|189370.6|189488.9|189363.9|20
1722588670000|2024-08-02 08:51:10|189492.7|189367.7|189483.1|189358.1|189495.4|189370.4|189483.1|189358.1|15
1722588680000|2024-08-02 08:51:20|189483.5|189358.5|189458.7|189333.7|189486.5|189361.5|189456.7|189331.7|19
1722588690000|2024-08-02 08:51:30|189457.3|189332.3|189487.8|189362.8|189488.3|189363.3|189450.8|189325.8|22
1722588700000|2024-08-02 08:51:40|189487|189362|189485.6|189360.6|189488.9|189363.9|189483.3|189358.3|18
1722588710000|2024-08-02 08:51:50|189482.9|189357.9|189470.1|189345.1|189482.9|189357.9|189469.7|189344.7|21
1722588720000|2024-08-02 08:52:00|189468.9|189343.9|189466.5|189341.5|189469|189344|189462.6|189337.6|17
1722588730000|2024-08-02 08:52:10|189466.3|189341.3|189474.8|189349.8|189481.8|189356.8|189465.2|189340.2|24
1722588740000|2024-08-02 08:52:20|189474.9|189349.9|189441.7|189316.7|189475.3|189350.3|189441.4|189316.4|25
1722588750000|2024-08-02 08:52:30|189441.4|189316.4|189434.1|189309.1|189441.4|189316.4|189415.9|189290.9|15
1722588760000|2024-08-02 08:52:40|189433.9|189308.9|189460.2|189335.2|189468|189343|189424.8|189299.8|19
1722588770000|2024-08-02 08:52:50|189457.5|189332.5|189468|189343|189469.4|189344.4|189456.8|189331.8|21
1722588780000|2024-08-02 08:53:00|189468.1|189343.1|189467.8|189342.8|189468.7|189343.7|189465.3|189340.3|11
1722588790000|2024-08-02 08:53:10|189467.6|189342.6|189461.1|189336.1|189467.8|189342.8|189459.8|189334.8|9
1722588800000|2024-08-02 08:53:20|189461.4|189336.4|189459.2|189334.2|189463.2|189338.2|189459.2|189334.2|15
1722588810000|2024-08-02 08:53:30|189460.4|189335.4|189469.4|189344.4|189470.5|189345.5|189458.9|189333.9|17
1722588820000|2024-08-02 08:53:40|189469|189344|189462.8|189337.8|189469|189344|189459|189334|17
1722588830000|2024-08-02 08:53:50|189462.5|189337.5|189460.5|189335.5|189462.5|189337.5|189460.4|189335.4|6
1722588840000|2024-08-02 08:54:00|189461.6|189336.6|189479|189354|189479|189354|189460.8|189335.8|19
1722588850000|2024-08-02 08:54:10|189477.5|189352.5|189462|189337|189477.5|189352.5|189460.9|189335.9|12
1722588860000|2024-08-02 08:54:20|189463.1|189338.1|189455.3|189330.3|189467.2|189342.2|189447.9|189322.9|16
1722588870000|2024-08-02 08:54:30|189454.4|189329.4|189423.6|189298.6|189454.4|189329.4|189419.8|189294.8|24
1722588880000|2024-08-02 08:54:40|189423.3|189298.3|189438.6|189313.6|189439.8|189314.8|189423.3|189298.3|16
1722588890000|2024-08-02 08:54:50|189435.7|189310.7|189436.7|189311.7|189437.4|189312.4|189428.2|189303.2|8
1722588900000|2024-08-02 08:55:00|189435.1|189310.1|189434|189309|189440.4|189315.4|189428.8|189303.8|20
1722588910000|2024-08-02 08:55:10|189434.9|189309.9|189424.6|189299.6|189439.6|189314.6|189414|189289|26
1722588920000|2024-08-02 08:55:20|189424.7|189299.7|189433.5|189308.5|189440.4|189315.4|189423.6|189298.6|16
1722588930000|2024-08-02 08:55:30|189434.1|189309.1|189431.8|189306.8|189434.4|189309.4|189422.1|189297.1|17
1722588940000|2024-08-02 08:55:40|189431.4|189306.4|189348.5|189223.5|189433|189308|189345.7|189220.7|21
1722588950000|2024-08-02 08:55:50|189347.6|189222.6|189347.6|189222.6|189347.6|189222.6|189347.6|189222.6|1
1722588960000|2024-08-02 08:56:00|189349.4|189224.4|189349.3|189224.3|189350.5|189225.5|189347.8|189222.8|12
1722588970000|2024-08-02 08:56:10|189348.4|189223.4|189349.4|189224.4|189349.8|189224.8|189347.4|189222.4|13
1722588980000|2024-08-02 08:56:20|189349.5|189224.5|189379.4|189254.4|189385.3|189260.3|189349.4|189224.4|22
1722588990000|2024-08-02 08:56:30|189379.6|189254.6|189379.9|189254.9|189381.1|189256.1|189378.4|189253.4|24
1722589000000|2024-08-02 08:56:40|189383.7|189258.7|189388.7|189263.7|189434.5|189309.5|189383.7|189258.7|15
1722589010000|2024-08-02 08:56:50|189388.8|189263.8|189389.3|189264.3|189389.4|189264.4|189388.8|189263.8|4
1722589020000|2024-08-02 08:57:00|189389.8|189264.8|189393|189268|189393.6|189268.6|189388.8|189263.8|11
1722589030000|2024-08-02 08:57:10|189393.4|189268.4|189397.4|189272.4|189412.2|189287.2|189384.8|189259.8|19
1722589040000|2024-08-02 08:57:20|189395.2|189270.2|189374.5|189249.5|189396.1|189271.1|189372.7|189247.7|9
1722589050000|2024-08-02 08:57:30|189373.6|189248.6|189357.5|189232.5|189373.6|189248.6|189350.2|189225.2|19
1722589060000|2024-08-02 08:57:40|189357.7|189232.7|189357.6|189232.6|189359.7|189234.7|189356.8|189231.8|13
1722589070000|2024-08-02 08:57:50|189357.4|189232.4|189356.1|189231.1|189362|189237|189355.4|189230.4|25
1722589080000|2024-08-02 08:58:00|189355.4|189230.4|189362.9|189237.9|189363.7|189238.7|189354.8|189229.8|15
1722589090000|2024-08-02 08:58:10|189363.2|189238.2|189369.4|189244.4|189370.3|189245.3|189362.2|189237.2|10
1722589100000|2024-08-02 08:58:20|189370.2|189245.2|189369.1|189244.1|189370.4|189245.4|189369.1|189244.1|14
1722589110000|2024-08-02 08:58:30|189369.8|189244.8|189371.7|189246.7|189374.9|189249.9|189369.2|189244.2|12
1722589120000|2024-08-02 08:58:40|189371.5|189246.5|189363.6|189238.6|189371.5|189246.5|189363.6|189238.6|9
1722589130000|2024-08-02 08:58:50|189362.1|189237.1|189362.8|189237.8|189362.8|189237.8|189356.4|189231.4|12
1722589140000|2024-08-02 08:59:00|189363.2|189238.2|189364.2|189239.2|189364.4|189239.4|189363.1|189238.1|13
1722589150000|2024-08-02 08:59:10|189363.9|189238.9|189317.9|189192.9|189365.5|189240.5|189317.9|189192.9|16
1722589160000|2024-08-02 08:59:20|189319.2|189194.2|189314.1|189189.1|189319.2|189194.2|189314|189189|24
1722589170000|2024-08-02 08:59:30|189314.2|189189.2|189287.2|189162.2|189314.4|189189.4|189282.2|189157.2|17
1722589180000|2024-08-02 08:59:40|189299.2|189174.2|189297.3|189172.3|189300.6|189175.6|189294.4|189169.4|10
1722589190000|2024-08-02 08:59:50|189297.9|189172.9|189308.5|189183.5|189329.3|189204.3|189297.5|189172.5|20
1722589200000|2024-08-02 09:00:00|189311.4|189186.4|189289.2|189164.2|189312|189187|189289.2|189164.2|16
1722589210000|2024-08-02 09:00:10|189288.1|189163.1|189302.4|189177.4|189308.8|189183.8|189284.8|189159.8|22
1722589220000|2024-08-02 09:00:20|189302.3|189177.3|189299.2|189174.2|189307.4|189182.4|189298.5|189173.5|13
1722589230000|2024-08-02 09:00:30|189298.7|189173.7|189321.1|189196.1|189321.6|189196.6|189294.7|189169.7|18
1722589240000|2024-08-02 09:00:40|189319.7|189194.7|189362|189237|189362|189237|189317.4|189192.4|18
1722589250000|2024-08-02 09:00:50|189364.4|189239.4|189371.5|189246.5|189376.2|189251.2|189362.7|189237.7|29
1722589260000|2024-08-02 09:01:00|189371.1|189246.1|189352.5|189227.5|189371.1|189246.1|189345.4|189220.4|27
1722589270000|2024-08-02 09:01:10|189356.6|189231.6|189362.2|189237.2|189367.7|189242.7|189347.4|189222.4|22
1722589280000|2024-08-02 09:01:20|189363.1|189238.1|189366|189241|189366|189241|189348.3|189223.3|13
1722589290000|2024-08-02 09:01:30|189365.5|189240.5|189378.4|189253.4|189378.4|189253.4|189363.5|189238.5|19
1722589300000|2024-08-02 09:01:40|189377.8|189252.8|189389.5|189264.5|189390.3|189265.3|189377.1|189252.1|10
1722589310000|2024-08-02 09:01:50|189389.7|189264.7|189382.3|189257.3|189390.1|189265.1|189381.8|189256.8|15
1722589320000|2024-08-02 09:02:00|189383.8|189258.8|189386.9|189261.9|189387.8|189262.8|189383.8|189258.8|21
1722589330000|2024-08-02 09:02:10|189382.1|189257.1|189394.8|189269.8|189394.8|189269.8|189362.8|189237.8|23
1722589340000|2024-08-02 09:02:20|189395|189270|189389.7|189264.7|189395|189270|189387.2|189262.2|14
1722589350000|2024-08-02 09:02:30|189388.3|189263.3|189397.4|189272.4|189397.4|189272.4|189387.5|189262.5|23
1722589360000|2024-08-02 09:02:40|189396.8|189271.8|189399.5|189274.5|189399.5|189274.5|189394.4|189269.4|16
1722589370000|2024-08-02 09:02:50|189399|189274|189381.4|189256.4|189399|189274|189381.4|189256.4|14
1722589380000|2024-08-02 09:03:00|189383.4|189258.4|189398.8|189273.8|189398.8|189273.8|189382.3|189257.3|25
1722589390000|2024-08-02 09:03:10|189398.5|189273.5|189397.9|189272.9|189399.4|189274.4|189394.6|189269.6|19
1722589400000|2024-08-02 09:03:20|189399|189274|189390.6|189265.6|189400.1|189275.1|189390.6|189265.6|17
1722589410000|2024-08-02 09:03:30|189388.3|189263.3|189387.7|189262.7|189391.5|189266.5|189386.8|189261.8|15
1722589420000|2024-08-02 09:03:40|189387.4|189262.4|189399.8|189274.8|189399.8|189274.8|189387.4|189262.4|12
1722589430000|2024-08-02 09:03:50|189399.9|189274.9|189400.6|189275.6|189405.1|189280.1|189399.9|189274.9|11
1722589440000|2024-08-02 09:04:00|189400.7|189275.7|189415.9|189290.9|189419.1|189294.1|189400.4|189275.4|11
1722589450000|2024-08-02 09:04:10|189415.7|189290.7|189421.5|189296.5|189421.5|189296.5|189415.4|189290.4|13
1722589460000|2024-08-02 09:04:20|189422|189297|189429.5|189304.5|189429.5|189304.5|189422|189297|3
1722589470000|2024-08-02 09:04:30|189430.6|189305.6|189435.6|189310.6|189435.7|189310.7|189430.6|189305.6|7
1722589480000|2024-08-02 09:04:40|189436.2|189311.2|189436.2|189311.2|189436.2|189311.2|189436.2|189311.2|1
1722589490000|2024-08-02 09:04:50|189433.3|189308.3|189476.2|189351.2|189481.1|189356.1|189433.3|189308.3|21
1722589500000|2024-08-02 09:05:00|189476.6|189351.6|189495.1|189370.1|189495.1|189370.1|189476.4|189351.4|13
1722589510000|2024-08-02 09:05:10|189498.1|189373.1|189501.2|189376.2|189502.9|189377.9|189497.6|189372.6|8
1722589520000|2024-08-02 09:05:20|189500.5|189375.5|189498.1|189373.1|189500.5|189375.5|189497.8|189372.8|11
1722589530000|2024-08-02 09:05:30|189497.8|189372.8|189499.2|189374.2|189499.5|189374.5|189497.2|189372.2|14
1722589540000|2024-08-02 09:05:40|189498.8|189373.8|189498.2|189373.2|189499|189374|189498.2|189373.2|8
1722589550000|2024-08-02 09:05:50|189498.5|189373.5|189499.2|189374.2|189499.2|189374.2|189492.4|189367.4|10
1722589560000|2024-08-02 09:06:00|189499|189374|189548.2|189423.2|189551.3|189426.3|189495.4|189370.4|16
1722589570000|2024-08-02 09:06:10|189549|189424|189584.3|189459.3|189584.7|189459.7|189547.3|189422.3|19
1722589580000|2024-08-02 09:06:20|189614.9|189489.9|189604.6|189479.6|189645.7|189520.7|189601.2|189476.2|23
1722589590000|2024-08-02 09:06:30|189604.7|189479.7|189599|189474|189604.8|189479.8|189596.9|189471.9|18
1722589600000|2024-08-02 09:06:40|189595.9|189470.9|189602.9|189477.9|189607.1|189482.1|189595.9|189470.9|15
1722589610000|2024-08-02 09:06:50|189602.7|189477.7|189617.4|189492.4|189619.4|189494.4|189601.3|189476.3|23
1722589620000|2024-08-02 09:07:00|189616.6|189491.6|189561.7|189436.7|189616.6|189491.6|189558.8|189433.8|26
1722589630000|2024-08-02 09:07:10|189562.6|189437.6|189563.7|189438.7|189566.1|189441.1|189560.5|189435.5|16
1722589640000|2024-08-02 09:07:20|189563.1|189438.1|189583|189458|189584.4|189459.4|189559.6|189434.6|15
1722589650000|2024-08-02 09:07:30|189581.9|189456.9|189582.7|189457.7|189585|189460|189580.7|189455.7|17
1722589660000|2024-08-02 09:07:40|189582.8|189457.8|189581.2|189456.2|189584|189459|189581.2|189456.2|11
1722589670000|2024-08-02 09:07:50|189580.7|189455.7|189574.4|189449.4|189581.1|189456.1|189570.6|189445.6|18
1722589680000|2024-08-02 09:08:00|189575.1|189450.1|189564.3|189439.3|189575.7|189450.7|189551.7|189426.7|25
1722589690000|2024-08-02 09:08:10|189564.9|189439.9|189567.9|189442.9|189567.9|189442.9|189564.9|189439.9|3
1722589700000|2024-08-02 09:08:20|189566.8|189441.8|189572.1|189447.1|189572.1|189447.1|189563.1|189438.1|11
1722589710000|2024-08-02 09:08:30|189572.7|189447.7|189588|189463|189588.5|189463.5|189572.7|189447.7|8
1722589720000|2024-08-02 09:08:40|189588.7|189463.7|189584.4|189459.4|189588.7|189463.7|189583.2|189458.2|20
1722589730000|2024-08-02 09:08:50|189583.8|189458.8|189585.5|189460.5|189587.3|189462.3|189583.1|189458.1|17
1722589740000|2024-08-02 09:09:00|189585.1|189460.1|189586.8|189461.8|189588.1|189463.1|189582.4|189457.4|11
1722589750000|2024-08-02 09:09:10|189587.6|189462.6|189609.5|189484.5|189651.8|189526.8|189587.6|189462.6|16
1722589760000|2024-08-02 09:09:20|189610.3|189485.3|189612.2|189487.2|189616|189491|189610.3|189485.3|8
1722589770000|2024-08-02 09:09:30|189614|189489|189611.2|189486.2|189614.1|189489.1|189611.2|189486.2|5
1722589780000|2024-08-02 09:09:40|189610.2|189485.2|189607.6|189482.6|189610.9|189485.9|189607.6|189482.6|12
1722589790000|2024-08-02 09:09:50|189607.5|189482.5|189610.1|189485.1|189610.1|189485.1|189606.5|189481.5|12
1722589800000|2024-08-02 09:10:00|189611.2|189486.2|189616.5|189491.5|189620.6|189495.6|189611.2|189486.2|10
1722589810000|2024-08-02 09:10:10|189616.6|189491.6|189618|189493|189618.4|189493.4|189614.7|189489.7|12
1722589820000|2024-08-02 09:10:20|189618.7|189493.7|189626|189501|189631.1|189506.1|189618.7|189493.7|12
1722589830000|2024-08-02 09:10:30|189627.5|189502.5|189626.2|189501.2|189627.8|189502.8|189626.2|189501.2|12
1722589840000|2024-08-02 09:10:40|189625.8|189500.8|189608.9|189483.9|189625.8|189500.8|189607.5|189482.5|12
1722589850000|2024-08-02 09:10:50|189611.1|189486.1|189614.1|189489.1|189615.8|189490.8|189610.7|189485.7|12
1722589860000|2024-08-02 09:11:00|189614.7|189489.7|189632.9|189507.9|189632.9|189507.9|189614.1|189489.1|10
1722589870000|2024-08-02 09:11:10|189633.1|189508.1|189641|189516|189643.3|189518.3|189632.4|189507.4|17
1722589880000|2024-08-02 09:11:20|189639|189514|189644.3|189519.3|189644.7|189519.7|189637.9|189512.9|12
1722589890000|2024-08-02 09:11:30|189646|189521|189695|189570|189699.4|189574.4|189646|189521|12
1722589900000|2024-08-02 09:11:40|189695.6|189570.6|189749.7|189624.7|189751.5|189626.5|189695.6|189570.6|10
1722589910000|2024-08-02 09:11:50|189774|189649|189766.6|189641.6|189779.6|189654.6|189764.4|189639.4|30
1722589920000|2024-08-02 09:12:00|189763.2|189638.2|189775.7|189650.7|189779.7|189654.7|189763.2|189638.2|27
1722589930000|2024-08-02 09:12:10|189770.5|189645.5|189763.5|189638.5|189772.8|189647.8|189763|189638|29
1722589940000|2024-08-02 09:12:20|189763.9|189638.9|189768.9|189643.9|189768.9|189643.9|189759.3|189634.3|24
1722589950000|2024-08-02 09:12:30|189766.2|189641.2|189770.7|189645.7|189771.1|189646.1|189763.6|189638.6|21
1722589960000|2024-08-02 09:12:40|189769.7|189644.7|189769.1|189644.1|189770|189645|189767.6|189642.6|16
1722589970000|2024-08-02 09:12:50|189769.2|189644.2|189763.1|189638.1|189771.9|189646.9|189760.5|189635.5|15
1722589980000|2024-08-02 09:13:00|189762.7|189637.7|189764.1|189639.1|189767.4|189642.4|189760.6|189635.6|23
1722589990000|2024-08-02 09:13:10|189764.2|189639.2|189780.7|189655.7|189784.5|189659.5|189760.9|189635.9|21
1722590000000|2024-08-02 09:13:20|189781.1|189656.1|189779.2|189654.2|189782|189657|189778.6|189653.6|12
1722590010000|2024-08-02 09:13:30|189779.4|189654.4|189776.1|189651.1|189779.5|189654.5|189776|189651|5
1722590020000|2024-08-02 09:13:40|189776.2|189651.2|189776.7|189651.7|189779.7|189654.7|189767.2|189642.2|17
1722590030000|2024-08-02 09:13:50|189776|189651|189823.7|189698.7|189826.8|189701.8|189776|189651|17
1722590040000|2024-08-02 09:14:00|189820.6|189695.6|189849.3|189724.3|189853.1|189728.1|189820.6|189695.6|26
1722590050000|2024-08-02 09:14:10|189850.6|189725.6|189868.9|189743.9|189868.9|189743.9|189849.1|189724.1|18
1722590060000|2024-08-02 09:14:20|189869|189744|189878.1|189753.1|189879.3|189754.3|189867.3|189742.3|18
1722590070000|2024-08-02 09:14:30|189876.8|189751.8|189874.3|189749.3|189876.8|189751.8|189870.2|189745.2|19
1722590080000|2024-08-02 09:14:40|189872.9|189747.9|189836.6|189711.6|189872.9|189747.9|189835.5|189710.5|26
1722590090000|2024-08-02 09:14:50|189868.3|189743.3|189866.4|189741.4|189870.1|189745.1|189864.5|189739.5|23
1722590100000|2024-08-02 09:15:00|189864.3|189739.3|189888.3|189763.3|189888.5|189763.5|189863.6|189738.6|32
1722590110000|2024-08-02 09:15:10|189887.7|189762.7|189886|189761|189890.7|189765.7|189880.4|189755.4|28
1722590120000|2024-08-02 09:15:20|189886.1|189761.1|189881|189756|189886.7|189761.7|189881|189756|14
1722590130000|2024-08-02 09:15:30|189881.1|189756.1|189873.7|189748.7|189903.3|189778.3|189866.4|189741.4|23
1722590140000|2024-08-02 09:15:40|189874.7|189749.7|189874.8|189749.8|189875.4|189750.4|189871|189746|15
1722590150000|2024-08-02 09:15:50|189871|189746|189871|189746|189872.7|189747.7|189870.5|189745.5|8
1722590160000|2024-08-02 09:16:00|189871.5|189746.5|189908.4|189783.4|189908.4|189783.4|189871.5|189746.5|19
1722590170000|2024-08-02 09:16:10|189908.2|189783.2|189918.3|189793.3|189941.5|189816.5|189901.5|189776.5|28
1722590180000|2024-08-02 09:16:20|189919.3|189794.3|189929|189804|189931.9|189806.9|189919.3|189794.3|10
1722590190000|2024-08-02 09:16:30|189927.9|189802.9|189905.7|189780.7|189944.7|189819.7|189905.4|189780.4|30
1722590200000|2024-08-02 09:16:40|189906.3|189781.3|189907.7|189782.7|189931.1|189806.1|189904.9|189779.9|22
1722590210000|2024-08-02 09:16:50|189908.9|189783.9|189909.8|189784.8|189909.8|189784.8|189907.2|189782.2|10
1722590220000|2024-08-02 09:17:00|189908.8|189783.8|189901.8|189776.8|189910.8|189785.8|189901.8|189776.8|23
1722590230000|2024-08-02 09:17:10|189904.2|189779.2|189904.1|189779.1|189918.1|189793.1|189898.3|189773.3|29
1722590240000|2024-08-02 09:17:20|189902.9|189777.9|189902.6|189777.6|189903.2|189778.2|189898|189773|8
1722590250000|2024-08-02 09:17:30|189902.8|189777.8|189917.7|189792.7|189917.8|189792.8|189898.2|189773.2|26
1722590260000|2024-08-02 09:17:40|189915|189790|189916.8|189791.8|189918.2|189793.2|189915|189790|8
1722590270000|2024-08-02 09:17:50|189916.7|189791.7|189931.6|189806.6|189931.6|189806.6|189916.7|189791.7|8
1722590280000|2024-08-02 09:18:00|189932.9|189807.9|189933.2|189808.2|189939.1|189814.1|189932.9|189807.9|18
1722590290000|2024-08-02 09:18:10|189934.5|189809.5|189963.2|189838.2|189980.5|189855.5|189926.2|189801.2|26
1722590300000|2024-08-02 09:18:20|189962.7|189837.7|189970.2|189845.2|189970.9|189845.9|189961.8|189836.8|20
1722590310000|2024-08-02 09:18:30|189969.3|189844.3|189967.8|189842.8|189969.3|189844.3|189967.8|189842.8|9
1722590320000|2024-08-02 09:18:40|189968.4|189843.4|189965.7|189840.7|189968.4|189843.4|189965.6|189840.6|5
1722590330000|2024-08-02 09:18:50|189966.3|189841.3|190016.4|189891.4|190017.5|189892.5|189965.7|189840.7|20
1722590340000|2024-08-02 09:19:00|190015.9|189890.9|190010.3|189885.3|190017.1|189892.1|190010.3|189885.3|11
1722590350000|2024-08-02 09:19:10|190009.8|189884.8|190045.9|189920.9|190064.6|189939.6|190008.8|189883.8|21
1722590360000|2024-08-02 09:19:20|190046.9|189921.9|190029.1|189904.1|190046.9|189921.9|190023|189898|29
1722590370000|2024-08-02 09:19:30|190028.2|189903.2|189970.9|189845.9|190028.2|189903.2|189967.7|189842.7|23
1722590380000|2024-08-02 09:19:40|189972.5|189847.5|189972.6|189847.6|189975.9|189850.9|189968.6|189843.6|17
1722590390000|2024-08-02 09:19:50|189966.2|189841.2|189896.1|189771.1|189970|189845|189861.1|189736.1|29
1722590400000|2024-08-02 09:20:00|189893.2|189768.2|189850.9|189725.9|189893.2|189768.2|189850.9|189725.9|16
1722590410000|2024-08-02 09:20:10|189810.7|189685.7|189945.5|189820.5|189950.8|189825.8|189795.3|189670.3|22
1722590420000|2024-08-02 09:20:20|189946.8|189821.8|189921.6|189796.6|189946.8|189821.8|189914.1|189789.1|29
1722590430000|2024-08-02 09:20:30|189921.8|189796.8|189931.1|189806.1|189936.4|189811.4|189909.3|189784.3|29
1722590440000|2024-08-02 09:20:40|189932.2|189807.2|189968.2|189843.2|189986.5|189861.5|189932.2|189807.2|30
1722590450000|2024-08-02 09:20:50|189965.6|189840.6|189934.8|189809.8|189972.2|189847.2|189914.4|189789.4|29
1722590460000|2024-08-02 09:21:00|189939.8|189814.8|189935.8|189810.8|189939.8|189814.8|189925.2|189800.2|20
1722590470000|2024-08-02 09:21:10|189936.2|189811.2|189959.8|189834.8|189967.6|189842.6|189936.2|189811.2|18
1722590480000|2024-08-02 09:21:20|189960.5|189835.5|189996.7|189871.7|189998.2|189873.2|189960.5|189835.5|20
1722590490000|2024-08-02 09:21:30|189997.6|189872.6|190017|189892|190020.7|189895.7|189993|189868|20
1722590500000|2024-08-02 09:21:40|190016.5|189891.5|190020|189895|190022|189897|190015.8|189890.8|14
1722590510000|2024-08-02 09:21:50|190021.7|189896.7|190016.3|189891.3|190022.5|189897.5|190013.4|189888.4|22
1722590520000|2024-08-02 09:22:00|190014.8|189889.8|189970.9|189845.9|190014.8|189889.8|189969.4|189844.4|27
1722590530000|2024-08-02 09:22:10|189970.8|189845.8|189970.8|189845.8|189971.8|189846.8|189963.8|189838.8|18
1722590540000|2024-08-02 09:22:20|189969.7|189844.7|189970.6|189845.6|189975.4|189850.4|189965.5|189840.5|19
1722590550000|2024-08-02 09:22:30|189979.3|189854.3|189976.8|189851.8|189979.3|189854.3|189969|189844|10
1722590560000|2024-08-02 09:22:40|189977.5|189852.5|189984.4|189859.4|189999|189874|189974.1|189849.1|17
1722590570000|2024-08-02 09:22:50|189984.2|189859.2|189974.6|189849.6|189986.2|189861.2|189974.3|189849.3|27
1722590580000|2024-08-02 09:23:00|190007.4|189882.4|189991.2|189866.2|190017.6|189892.6|189990.6|189865.6|26
1722590590000|2024-08-02 09:23:10|189991.1|189866.1|190039.1|189914.1|190039.4|189914.4|189988.3|189863.3|11
1722590600000|2024-08-02 09:23:20|190038.5|189913.5|190017.9|189892.9|190038.8|189913.8|190008.9|189883.9|27
1722590610000|2024-08-02 09:23:30|190017.4|189892.4|190028.2|189903.2|190028.5|189903.5|190014|189889|22
1722590620000|2024-08-02 09:23:40|190028|189903|190025.1|189900.1|190028|189903|190025.1|189900.1|13
1722590630000|2024-08-02 09:23:50|190025.5|189900.5|190035.5|189910.5|190037.6|189912.6|190025.5|189900.5|14
1722590640000|2024-08-02 09:24:00|190035.6|189910.6|190036.3|189911.3|190037.2|189912.2|190034.6|189909.6|19
1722590650000|2024-08-02 09:24:10|190037.1|189912.1|190041.7|189916.7|190045.3|189920.3|190036.8|189911.8|12
1722590660000|2024-08-02 09:24:20|190043.6|189918.6|190029.9|189904.9|190043.6|189918.6|190028.8|189903.8|26
1722590670000|2024-08-02 09:24:30|190020.7|189895.7|189989.5|189864.5|190029.2|189904.2|189989.5|189864.5|32
1722590680000|2024-08-02 09:24:40|189991.3|189866.3|189992.3|189867.3|189993.1|189868.1|189989.3|189864.3|21
1722590690000|2024-08-02 09:24:50|189992.2|189867.2|189947.6|189822.6|189992.4|189867.4|189942.1|189817.1|9
1722590700000|2024-08-02 09:25:00|189946.6|189821.6|189965.8|189840.8|189971.2|189846.2|189944.5|189819.5|26
1722590710000|2024-08-02 09:25:10|189967.4|189842.4|189964.2|189839.2|189974.2|189849.2|189963.9|189838.9|16
1722590720000|2024-08-02 09:25:20|189964.1|189839.1|189984.4|189859.4|189985.1|189860.1|189955.8|189830.8|19
1722590730000|2024-08-02 09:25:30|189984|189859|190028.3|189903.3|190028.3|189903.3|189976.6|189851.6|16
1722590740000|2024-08-02 09:25:40|190028|189903|190020|189895|190028|189903|190019.9|189894.9|24
1722590750000|2024-08-02 09:25:50|190020.5|189895.5|190019.3|189894.3|190020.5|189895.5|190017.6|189892.6|11
1722590760000|2024-08-02 09:26:00|190017|189892|190015.8|189890.8|190017.5|189892.5|189999.7|189874.7|18
1722590770000|2024-08-02 09:26:10|190015.6|189890.6|190012.9|189887.9|190015.6|189890.6|190011.5|189886.5|7
1722590780000|2024-08-02 09:26:20|190012.8|189887.8|190017.6|189892.6|190017.8|189892.8|190012.8|189887.8|8
1722590790000|2024-08-02 09:26:30|190017.5|189892.5|190012.6|189887.6|190018.6|189893.6|190012.3|189887.3|10
1722590800000|2024-08-02 09:26:40|190011.7|189886.7|190015|189890|190015|189890|190009.5|189884.5|17
1722590810000|2024-08-02 09:26:50|190014.9|189889.9|190014.8|189889.8|190015.9|189890.9|190013.6|189888.6|13
1722590820000|2024-08-02 09:27:00|190014.7|189889.7|190013.5|189888.5|190016.6|189891.6|190009.5|189884.5|19
1722590830000|2024-08-02 09:27:10|190013.2|189888.2|190004.2|189879.2|190013.2|189888.2|190004.2|189879.2|9
1722590840000|2024-08-02 09:27:20|190004|189879|190006.6|189881.6|190006.6|189881.6|190002.3|189877.3|12
1722590850000|2024-08-02 09:27:30|190006.5|189881.5|190008.2|189883.2|190010.5|189885.5|190002.5|189877.5|20
1722590860000|2024-08-02 09:27:40|190006.1|189881.1|189951.8|189826.8|190006.1|189881.1|189943.3|189818.3|32
1722590870000|2024-08-02 09:27:50|189951.7|189826.7|189967.1|189842.1|189967.3|189842.3|189951.7|189826.7|10
1722590880000|2024-08-02 09:28:00|189968.1|189843.1|189966.2|189841.2|189969.8|189844.8|189960.4|189835.4|15
1722590890000|2024-08-02 09:28:10|189966.1|189841.1|189963.5|189838.5|189967.5|189842.5|189963.5|189838.5|11
1722590900000|2024-08-02 09:28:20|189964.4|189839.4|190013.5|189888.5|190015.4|189890.4|189964.2|189839.2|15
1722590910000|2024-08-02 09:28:30|190013.7|189888.7|190010|189885|190014.2|189889.2|190007.8|189882.8|22
1722590920000|2024-08-02 09:28:40|190010.9|189885.9|190017.4|189892.4|190018.2|189893.2|190010.9|189885.9|13
1722590930000|2024-08-02 09:28:50|190019.2|189894.2|190020.4|189895.4|190022|189897|190017.9|189892.9|15
1722590940000|2024-08-02 09:29:00|190020.3|189895.3|190018.5|189893.5|190020.3|189895.3|190018.5|189893.5|17
1722590950000|2024-08-02 09:29:10|190018.3|189893.3|189988.9|189863.9|190022.8|189897.8|189988.4|189863.4|26
1722590960000|2024-08-02 09:29:20|189991.5|189866.5|189996.8|189871.8|190015.3|189890.3|189990.6|189865.6|19
1722590970000|2024-08-02 09:29:30|189996.6|189871.6|189984.9|189859.9|189996.6|189871.6|189977.8|189852.8|16
1722590980000|2024-08-02 09:29:40|189987.7|189862.7|189987.1|189862.1|189989.1|189864.1|189987.1|189862.1|15
1722590990000|2024-08-02 09:29:50|189988.1|189863.1|189989.5|189864.5|189990.8|189865.8|189988.1|189863.1|7
1722591000000|2024-08-02 09:30:00|189989.2|189864.2|189970.3|189845.3|189989.8|189864.8|189970.3|189845.3|13
1722591010000|2024-08-02 09:30:10|189972.5|189847.5|189974.5|189849.5|189975.1|189850.1|189971.2|189846.2|15
1722591020000|2024-08-02 09:30:20|189975.9|189850.9|189979.6|189854.6|189979.6|189854.6|189973.6|189848.6|12
1722591030000|2024-08-02 09:30:30|189979.5|189854.5|189980.2|189855.2|189982.4|189857.4|189975.8|189850.8|11
1722591040000|2024-08-02 09:30:40|189980.1|189855.1|189947.9|189822.9|189980.9|189855.9|189940|189815|24
1722591050000|2024-08-02 09:30:50|189948.5|189823.5|189943.8|189818.8|189952.1|189827.1|189939|189814|18
1722591060000|2024-08-02 09:31:00|189943.6|189818.6|189963.3|189838.3|189963.4|189838.4|189937.1|189812.1|20
1722591070000|2024-08-02 09:31:10|189963.1|189838.1|189957.4|189832.4|189970|189845|189956.3|189831.3|14
1722591080000|2024-08-02 09:31:20|189958.5|189833.5|189963.6|189838.6|189965|189840|189953.6|189828.6|21
1722591090000|2024-08-02 09:31:30|189963.5|189838.5|189964.4|189839.4|189964.4|189839.4|189960.8|189835.8|14
1722591100000|2024-08-02 09:31:40|189964.2|189839.2|189962.6|189837.6|189964.4|189839.4|189962.6|189837.6|6
1722591110000|2024-08-02 09:31:50|189963.3|189838.3|189962.6|189837.6|189964.6|189839.6|189959.2|189834.2|15
1722591120000|2024-08-02 09:32:00|189963|189838|189984|189859|189984|189859|189963|189838|11
1722591130000|2024-08-02 09:32:10|189984.2|189859.2|189985.3|189860.3|189985.3|189860.3|189979.9|189854.9|14
1722591140000|2024-08-02 09:32:20|189986.3|189861.3|189984.6|189859.6|189997.7|189872.7|189974.1|189849.1|12
1722591150000|2024-08-02 09:32:30|189985.3|189860.3|189985.2|189860.2|189985.3|189860.3|189980.8|189855.8|9
1722591160000|2024-08-02 09:32:40|189990.5|189865.5|189988.2|189863.2|189993.7|189868.7|189987.3|189862.3|13
1722591170000|2024-08-02 09:32:50|189988.6|189863.6|189998.9|189873.9|189999.5|189874.5|189988.6|189863.6|17
1722591180000|2024-08-02 09:33:00|189999|189874|190003.2|189878.2|190028|189903|189988.8|189863.8|22
1722591190000|2024-08-02 09:33:10|190002.6|189877.6|189986.4|189861.4|190002.6|189877.6|189971.8|189846.8|20
1722591200000|2024-08-02 09:33:20|189986.1|189861.1|189985.8|189860.8|189994.8|189869.8|189984|189859|17
1722591210000|2024-08-02 09:33:30|189985.7|189860.7|189992.3|189867.3|189995.5|189870.5|189985.3|189860.3|15
1722591220000|2024-08-02 09:33:40|189994.9|189869.9|189994.2|189869.2|189995.7|189870.7|189992.8|189867.8|14
1722591230000|2024-08-02 09:33:50|189994.7|189869.7|189990.2|189865.2|189994.7|189869.7|189987.3|189862.3|15
1722591240000|2024-08-02 09:34:00|189990.6|189865.6|189970.4|189845.4|189990.6|189865.6|189970.4|189845.4|15
1722591250000|2024-08-02 09:34:10|189971.5|189846.5|189971.4|189846.4|189975.4|189850.4|189969.7|189844.7|20
1722591260000|2024-08-02 09:34:20|189971.9|189846.9|189967.1|189842.1|189974.8|189849.8|189966.7|189841.7|13
1722591270000|2024-08-02 09:34:30|189966.7|189841.7|189966.7|189841.7|189966.9|189841.9|189966.7|189841.7|3
1722591280000|2024-08-02 09:34:40|189966.6|189841.6|189966|189841|189967|189842|189966|189841|5
1722591290000|2024-08-02 09:34:50|189966.7|189841.7|189968.5|189843.5|189969.2|189844.2|189966.5|189841.5|12
1722591300000|2024-08-02 09:35:00|189967.8|189842.8|189974.2|189849.2|189974.2|189849.2|189967.5|189842.5|11
1722591310000|2024-08-02 09:35:10|189973.9|189848.9|189958.3|189833.3|189977.2|189852.2|189958.3|189833.3|16
1722591320000|2024-08-02 09:35:20|189957|189832|189957|189832|189957|189832|189957|189832|1
1722591330000|2024-08-02 09:35:30|189955.6|189830.6|189989.6|189864.6|189991.1|189866.1|189955.6|189830.6|14
1722591340000|2024-08-02 09:35:40|189988.9|189863.9|189991|189866|189991.2|189866.2|189988.9|189863.9|7
1722591350000|2024-08-02 09:35:50|189990.3|189865.3|189988|189863|189990.3|189865.3|189985|189860|6
1722591360000|2024-08-02 09:36:00|189987.3|189862.3|189986.3|189861.3|189988.1|189863.1|189983.7|189858.7|20
1722591370000|2024-08-02 09:36:10|189986.2|189861.2|189981.6|189856.6|189986.2|189861.2|189981.3|189856.3|5
1722591380000|2024-08-02 09:36:20|189981.1|189856.1|189968.9|189843.9|189981.1|189856.1|189967.8|189842.8|8
1722591390000|2024-08-02 09:36:30|189970.3|189845.3|189969.7|189844.7|189970.3|189845.3|189968|189843|8
1722591400000|2024-08-02 09:36:40|189972.2|189847.2|189969.3|189844.3|189972.2|189847.2|189969.3|189844.3|9
1722591410000|2024-08-02 09:36:50|189969.2|189844.2|189966.5|189841.5|189969.2|189844.2|189965.7|189840.7|16
1722591420000|2024-08-02 09:37:00|189967|189842|189974.7|189849.7|189976.2|189851.2|189967|189842|15
1722591430000|2024-08-02 09:37:10|189973.7|189848.7|189973.1|189848.1|189973.7|189848.7|189973.1|189848.1|2
1722591440000|2024-08-02 09:37:20|189973.8|189848.8|189964|189839|189974.7|189849.7|189964|189839|13
1722591450000|2024-08-02 09:37:30|189963.7|189838.7|189964|189839|189965.4|189840.4|189963.7|189838.7|8
1722591470000|2024-08-02 09:37:50|189962.8|189837.8|189944.3|189819.3|189964|189839|189941.3|189816.3|12
1722591480000|2024-08-02 09:38:00|189944.7|189819.7|189940.7|189815.7|189951.5|189826.5|189940.7|189815.7|13
1722591490000|2024-08-02 09:38:10|189937.6|189812.6|189947.4|189822.4|189947.6|189822.6|189935.3|189810.3|11
1722591500000|2024-08-02 09:38:20|189947.1|189822.1|189945.4|189820.4|189947.8|189822.8|189942.3|189817.3|14
1722591510000|2024-08-02 09:38:30|189945.2|189820.2|189946.4|189821.4|189948|189823|189945.2|189820.2|13
1722591520000|2024-08-02 09:38:40|189945.6|189820.6|189893.9|189768.9|189945.6|189820.6|189891.5|189766.5|22
1722591530000|2024-08-02 09:38:50|189894.8|189769.8|189895|189770|189895|189770|189872.6|189747.6|15
1722591540000|2024-08-02 09:39:00|189894.3|189769.3|189907.2|189782.2|189912.6|189787.6|189894.3|189769.3|28
1722591550000|2024-08-02 09:39:10|189905|189780|189911.4|189786.4|189914|189789|189904.8|189779.8|19
1722591560000|2024-08-02 09:39:20|189912|189787|189956.3|189831.3|189974.3|189849.3|189912|189787|17
1722591570000|2024-08-02 09:39:30|189956|189831|189965.6|189840.6|189970|189845|189954.6|189829.6|14
1722591580000|2024-08-02 09:39:40|189965.1|189840.1|189960.7|189835.7|189966.6|189841.6|189953.6|189828.6|20
1722591590000|2024-08-02 09:39:50|189961.6|189836.6|189958.8|189833.8|189961.8|189836.8|189958.8|189833.8|9
1722591600000|2024-08-02 09:40:00|189959.4|189834.4|189960.9|189835.9|189970|189845|189958.6|189833.6|17
1722591610000|2024-08-02 09:40:10|189961.6|189836.6|189977|189852|189977.9|189852.9|189960.4|189835.4|20
1722591620000|2024-08-02 09:40:20|189977.5|189852.5|189973.3|189848.3|189983.1|189858.1|189972.1|189847.1|13
1722591630000|2024-08-02 09:40:30|189973.2|189848.2|189966.3|189841.3|189981.5|189856.5|189966.3|189841.3|11
1722591640000|2024-08-02 09:40:40|189966.5|189841.5|189967.8|189842.8|189967.9|189842.9|189966.5|189841.5|5
1722591650000|2024-08-02 09:40:50|189968.1|189843.1|189973.8|189848.8|189975.7|189850.7|189967.8|189842.8|14
1722591660000|2024-08-02 09:41:00|189973.1|189848.1|189974.5|189849.5|189974.5|189849.5|189973.1|189848.1|4
1722591670000|2024-08-02 09:41:10|189975.4|189850.4|189973.6|189848.6|189975.6|189850.6|189972.2|189847.2|8
1722591680000|2024-08-02 09:41:20|189974.4|189849.4|189977.1|189852.1|189977.1|189852.1|189974.2|189849.2|9
1722591690000|2024-08-02 09:41:30|189977.4|189852.4|189994.6|189869.6|189994.6|189869.6|189976|189851|20
1722591700000|2024-08-02 09:41:40|189994.5|189869.5|189994.5|189869.5|189994.5|189869.5|189991.5|189866.5|15
1722591710000|2024-08-02 09:41:50|190002|189877|190040.7|189915.7|190042.1|189917.1|189998.8|189873.8|12
1722591720000|2024-08-02 09:42:00|190042.8|189917.8|190037.9|189912.9|190042.8|189917.8|190037.9|189912.9|14
1722591730000|2024-08-02 09:42:10|190038.7|189913.7|190040.5|189915.5|190066.6|189941.6|190023.8|189898.8|24
1722591740000|2024-08-02 09:42:20|190041.1|189916.1|190046.5|189921.5|190059.2|189934.2|190039.8|189914.8|19
1722591750000|2024-08-02 09:42:30|190046|189921|189967.6|189842.6|190046|189921|189963.5|189838.5|19
1722591760000|2024-08-02 09:42:40|189968.9|189843.9|189995|189870|189995|189870|189968.9|189843.9|14
1722591770000|2024-08-02 09:42:50|189996.2|189871.2|189996.5|189871.5|189997.9|189872.9|189989.1|189864.1|16
1722591780000|2024-08-02 09:43:00|189997.6|189872.6|190031.1|189906.1|190039.8|189914.8|189997.6|189872.6|13
1722591790000|2024-08-02 09:43:10|190032.3|189907.3|190008.4|189883.4|190032.3|189907.3|190005.8|189880.8|27
1722591800000|2024-08-02 09:43:20|190009.5|189884.5|189977.6|189852.6|190010.6|189885.6|189977.2|189852.2|10
1722591810000|2024-08-02 09:43:30|189978.2|189853.2|189990.2|189865.2|189992.8|189867.8|189978|189853|15
1722591820000|2024-08-02 09:43:40|189989.3|189864.3|189977|189852|189996|189871|189977|189852|10
1722591830000|2024-08-02 09:43:50|189977.1|189852.1|189972.2|189847.2|189977.1|189852.1|189962.8|189837.8|19
1722591840000|2024-08-02 09:44:00|189971.7|189846.7|189973.3|189848.3|189974|189849|189971.7|189846.7|14
1722591850000|2024-08-02 09:44:10|189973.9|189848.9|190002.9|189877.9|190004|189879|189973.3|189848.3|13
1722591860000|2024-08-02 09:44:20|190002.8|189877.8|189970.8|189845.8|190002.8|189877.8|189970.7|189845.7|14
1722591870000|2024-08-02 09:44:30|189970.1|189845.1|189978.4|189853.4|189998.5|189873.5|189969.3|189844.3|17
1722591880000|2024-08-02 09:44:40|189978|189853|189987.5|189862.5|189991.5|189866.5|189978|189853|20
1722591890000|2024-08-02 09:44:50|189987.9|189862.9|190001.8|189876.8|190004.1|189879.1|189982.7|189857.7|15
1722591900000|2024-08-02 09:45:00|190003.5|189878.5|190001.9|189876.9|190004.4|189879.4|190000.6|189875.6|10
1722591910000|2024-08-02 09:45:10|190002.3|189877.3|190017.8|189892.8|190017.8|189892.8|190002.3|189877.3|15
1722591920000|2024-08-02 09:45:20|190017.5|189892.5|189996.6|189871.6|190028|189903|189995.9|189870.9|19
1722591930000|2024-08-02 09:45:30|190005.4|189880.4|190042.9|189917.9|190045.1|189920.1|190005.4|189880.4|17
1722591940000|2024-08-02 09:45:40|190042.2|189917.2|190042.1|189917.1|190052.9|189927.9|190042.1|189917.1|14
1722591950000|2024-08-02 09:45:50|190042.8|189917.8|190044.2|189919.2|190044.5|189919.5|190041.7|189916.7|17
1722591960000|2024-08-02 09:46:00|190048.3|189923.3|190006.3|189881.3|190048.3|189923.3|190005.6|189880.6|24
1722591970000|2024-08-02 09:46:10|190005.6|189880.6|190005.5|189880.5|190006.4|189881.4|190004.1|189879.1|10
1722591980000|2024-08-02 09:46:20|190000.9|189875.9|190005.9|189880.9|190006|189881|190000.7|189875.7|14
1722591990000|2024-08-02 09:46:30|190004.2|189879.2|189982.9|189857.9|190004.8|189879.8|189982.5|189857.5|23
1722592000000|2024-08-02 09:46:40|189982.2|189857.2|189970.8|189845.8|189997|189872|189966.6|189841.6|23
1722592010000|2024-08-02 09:46:50|189971.4|189846.4|189977.1|189852.1|189977.1|189852.1|189971.4|189846.4|13
1722592020000|2024-08-02 09:47:00|189977.9|189852.9|189976.5|189851.5|189977.9|189852.9|189975.8|189850.8|7
1722592030000|2024-08-02 09:47:10|189977|189852|189996.3|189871.3|190000.9|189875.9|189977|189852|10
1722592040000|2024-08-02 09:47:20|189997.2|189872.2|190002|189877|190003.5|189878.5|189997.2|189872.2|13
1722592050000|2024-08-02 09:47:30|190002.5|189877.5|190001.7|189876.7|190010.6|189885.6|190001.7|189876.7|16
1722592060000|2024-08-02 09:47:40|190001.1|189876.1|190000.5|189875.5|190001.1|189876.1|190000.3|189875.3|8
1722592070000|2024-08-02 09:47:50|190000.7|189875.7|189999.8|189874.8|190000.7|189875.7|189999.8|189874.8|5
1722592080000|2024-08-02 09:48:00|189999.7|189874.7|189998|189873|189999.7|189874.7|189996.8|189871.8|7
1722592090000|2024-08-02 09:48:10|189997.3|189872.3|189990.3|189865.3|189997.3|189872.3|189989.4|189864.4|13
1722592100000|2024-08-02 09:48:20|189990.6|189865.6|190000.3|189875.3|190002.4|189877.4|189990.6|189865.6|19
1722592110000|2024-08-02 09:48:30|190001.8|189876.8|190008.8|189883.8|190009|189884|190001.8|189876.8|8
1722592120000|2024-08-02 09:48:40|190009.2|189884.2|190029.7|189904.7|190031|189906|190004.6|189879.6|18
1722592130000|2024-08-02 09:48:50|190029.5|189904.5|190029.4|189904.4|190029.7|189904.7|190029.4|189904.4|6
1722592140000|2024-08-02 09:49:00|190029.1|189904.1|190025.3|189900.3|190029.1|189904.1|190021.7|189896.7|18
1722592150000|2024-08-02 09:49:10|190025|189900|190007.8|189882.8|190025|189900|190007.2|189882.2|11
1722592160000|2024-08-02 09:49:20|190009.6|189884.6|189998.6|189873.6|190009.6|189884.6|189977.9|189852.9|18
1722592170000|2024-08-02 09:49:30|189999.5|189874.5|189999.3|189874.3|189999.5|189874.5|189998.4|189873.4|5
1722592180000|2024-08-02 09:49:40|189998.1|189873.1|189995.2|189870.2|189998.1|189873.1|189995|189870|9
1722592190000|2024-08-02 09:49:50|189996.4|189871.4|189977.3|189852.3|189996.4|189871.4|189976.5|189851.5|14
1722592200000|2024-08-02 09:50:00|189978.4|189853.4|189971.6|189846.6|189978.4|189853.4|189969.5|189844.5|8
1722592210000|2024-08-02 09:50:10|189972.3|189847.3|189971.8|189846.8|189972.5|189847.5|189971.8|189846.8|4
1722592220000|2024-08-02 09:50:20|189972.1|189847.1|189974.7|189849.7|189974.7|189849.7|189971.8|189846.8|9
1722592230000|2024-08-02 09:50:30|189976.2|189851.2|189977.4|189852.4|189981.3|189856.3|189976.2|189851.2|12
1722592240000|2024-08-02 09:50:40|189976.5|189851.5|189952.2|189827.2|189976.5|189851.5|189935.9|189810.9|17
1722592250000|2024-08-02 09:50:50|189952|189827|189978|189853|189987.4|189862.4|189952|189827|7
1722592260000|2024-08-02 09:51:00|189978.6|189853.6|189969.1|189844.1|189981.5|189856.5|189969.1|189844.1|12
1722592270000|2024-08-02 09:51:10|189970|189845|189969.7|189844.7|189970|189845|189969.5|189844.5|4
1722592280000|2024-08-02 09:51:20|189971.1|189846.1|189972.9|189847.9|189973.5|189848.5|189971.1|189846.1|3
1722592290000|2024-08-02 09:51:30|189972.6|189847.6|189950.2|189825.2|189972.6|189847.6|189946.4|189821.4|23
1722592300000|2024-08-02 09:51:40|189948.8|189823.8|189948.2|189823.2|189954.3|189829.3|189947.9|189822.9|14
1722592310000|2024-08-02 09:51:50|189948.4|189823.4|189950.2|189825.2|189952.1|189827.1|189948.2|189823.2|11
1722592320000|2024-08-02 09:52:00|189950.3|189825.3|189931|189806|189955.4|189830.4|189931|189806|15
1722592330000|2024-08-02 09:52:10|189930.8|189805.8|189934|189809|189934.7|189809.7|189930.2|189805.2|17
1722592340000|2024-08-02 09:52:20|189934.8|189809.8|189935.4|189810.4|189936.5|189811.5|189934.2|189809.2|14
1722592350000|2024-08-02 09:52:30|189935.5|189810.5|189935.2|189810.2|189935.5|189810.5|189935.2|189810.2|3
1722592360000|2024-08-02 09:52:40|189935.1|189810.1|189863.8|189738.8|189935.1|189810.1|189861.1|189736.1|23
1722592370000|2024-08-02 09:52:50|189863.7|189738.7|189844.7|189719.7|189863.7|189738.7|189835.1|189710.1|17
1722592380000|2024-08-02 09:53:00|189842.7|189717.7|189840.9|189715.9|189846|189721|189839.4|189714.4|8
1722592390000|2024-08-02 09:53:10|189841.3|189716.3|189863.1|189738.1|189863.1|189738.1|189841.3|189716.3|9
1722592400000|2024-08-02 09:53:20|189863.3|189738.3|189851.9|189726.9|189865.1|189740.1|189851.9|189726.9|24
1722592410000|2024-08-02 09:53:30|189851.3|189726.3|189845.7|189720.7|189851.7|189726.7|189828.7|189703.7|21
1722592420000|2024-08-02 09:53:40|189847.6|189722.6|189839.5|189714.5|189849.2|189724.2|189836.7|189711.7|17
1722592430000|2024-08-02 09:53:50|189839.8|189714.8|189842|189717|189843.5|189718.5|189839.8|189714.8|4
1722592440000|2024-08-02 09:54:00|189841.6|189716.6|189864.5|189739.5|189884|189759|189839.9|189714.9|19
1722592450000|2024-08-02 09:54:10|189867.5|189742.5|189863|189738|189867.5|189742.5|189854.1|189729.1|18
1722592460000|2024-08-02 09:54:20|189862.3|189737.3|189866.7|189741.7|189879.1|189754.1|189862.3|189737.3|16
1722592470000|2024-08-02 09:54:30|189865.9|189740.9|189873.7|189748.7|189875.7|189750.7|189865.9|189740.9|14
1722592480000|2024-08-02 09:54:40|189873.5|189748.5|189878.4|189753.4|189878.4|189753.4|189873.4|189748.4|11
1722592490000|2024-08-02 09:54:50|189877.7|189752.7|189867.1|189742.1|189881.4|189756.4|189865.8|189740.8|16
1722592500000|2024-08-02 09:55:00|189869.5|189744.5|189870.9|189745.9|189871.2|189746.2|189864|189739|14
1722592510000|2024-08-02 09:55:10|189871.1|189746.1|189857.4|189732.4|189872|189747|189855.4|189730.4|9
1722592520000|2024-08-02 09:55:20|189858.6|189733.6|189861.8|189736.8|189863.6|189738.6|189858.6|189733.6|13
1722592530000|2024-08-02 09:55:30|189863.1|189738.1|189867.8|189742.8|189868.8|189743.8|189863.1|189738.1|9
1722592540000|2024-08-02 09:55:40|189867.7|189742.7|189850.5|189725.5|189868.1|189743.1|189850.5|189725.5|20
1722592550000|2024-08-02 09:55:50|189849.7|189724.7|189834|189709|189849.7|189724.7|189825.8|189700.8|25
1722592560000|2024-08-02 09:56:00|189833.3|189708.3|189843.5|189718.5|189845.6|189720.6|189833.2|189708.2|10
1722592570000|2024-08-02 09:56:10|189843.4|189718.4|189843.7|189718.7|189844.8|189719.8|189843.2|189718.2|12
1722592580000|2024-08-02 09:56:20|189843.6|189718.6|189846.8|189721.8|189846.8|189721.8|189843.4|189718.4|5
1722592590000|2024-08-02 09:56:30|189848.8|189723.8|189858.7|189733.7|189859|189734|189848.4|189723.4|13
1722592600000|2024-08-02 09:56:40|189858.2|189733.2|189871.1|189746.1|189871.3|189746.3|189856.1|189731.1|15
1722592610000|2024-08-02 09:56:50|189870.1|189745.1|189838.3|189713.3|189870.1|189745.1|189838.3|189713.3|13
1722592620000|2024-08-02 09:57:00|189838.7|189713.7|189823.8|189698.8|189838.7|189713.7|189817|189692|12
1722592630000|2024-08-02 09:57:10|189824.8|189699.8|189812.8|189687.8|189824.8|189699.8|189805.2|189680.2|14
1722592640000|2024-08-02 09:57:20|189813|189688|189816.5|189691.5|189817|189692|189812.9|189687.9|13
1722592650000|2024-08-02 09:57:30|189816.8|189691.8|189806.8|189681.8|189816.8|189691.8|189797.9|189672.9|11
1722592660000|2024-08-02 09:57:40|189807.1|189682.1|189806.9|189681.9|189809.7|189684.7|189804.3|189679.3|19
1722592670000|2024-08-02 09:57:50|189810.3|189685.3|189784.1|189659.1|189811.2|189686.2|189780.7|189655.7|27
1722592680000|2024-08-02 09:58:00|189790.6|189665.6|189773.6|189648.6|189790.6|189665.6|189763.7|189638.7|34
1722592690000|2024-08-02 09:58:10|189772.2|189647.2|189752.8|189627.8|189772.9|189647.9|189746.9|189621.9|24
1722592700000|2024-08-02 09:58:20|189752.4|189627.4|189753.2|189628.2|189755.7|189630.7|189750.2|189625.2|13
1722592710000|2024-08-02 09:58:30|189753.1|189628.1|189717.7|189592.7|189754|189629|189712.3|189587.3|20
1722592720000|2024-08-02 09:58:40|189712.3|189587.3|189701.2|189576.2|189716.9|189591.9|189697.5|189572.5|28
1722592730000|2024-08-02 09:58:50|189701.1|189576.1|189672.4|189547.4|189711.2|189586.2|189661.8|189536.8|12
1722592740000|2024-08-02 09:59:00|189669.2|189544.2|189638.8|189513.8|189669.2|189544.2|189622|189497|21
1722592750000|2024-08-02 09:59:10|189641|189516|189638.7|189513.7|189645.1|189520.1|189635.4|189510.4|23
1722592760000|2024-08-02 09:59:20|189639.8|189514.8|189629|189504|189660.4|189535.4|189626.2|189501.2|32
1722592770000|2024-08-02 09:59:30|189629.5|189504.5|189662.8|189537.8|189663|189538|189622.6|189497.6|25
1722592780000|2024-08-02 09:59:40|189672.7|189547.7|189672.5|189547.5|189676.4|189551.4|189669|189544|25
1722592790000|2024-08-02 09:59:50|189672.2|189547.2|189659.9|189534.9|189672.2|189547.2|189657|189532|12
1722592800000|2024-08-02 10:00:00|189659.8|189534.8|189672.4|189547.4|189674.7|189549.7|189651.5|189526.5|13
1722592810000|2024-08-02 10:00:10|189672.3|189547.3|189660.5|189535.5|189672.3|189547.3|189659|189534|16
1722592820000|2024-08-02 10:00:20|189660.4|189535.4|189662|189537|189665.5|189540.5|189654.4|189529.4|19
1722592830000|2024-08-02 10:00:30|189662.1|189537.1|189660.4|189535.4|189662.8|189537.8|189660.4|189535.4|16
1722592840000|2024-08-02 10:00:40|189662.1|189537.1|189639.5|189514.5|189665.1|189540.1|189639.5|189514.5|20
1722592850000|2024-08-02 10:00:50|189640.1|189515.1|189620.2|189495.2|189640.1|189515.1|189620.2|189495.2|22
1722592860000|2024-08-02 10:01:00|189619.3|189494.3|189621.6|189496.6|189629.1|189504.1|189605.9|189480.9|25
1722592870000|2024-08-02 10:01:10|189622.1|189497.1|189611.1|189486.1|189623.7|189498.7|189607.8|189482.8|23
1722592880000|2024-08-02 10:01:20|189611.2|189486.2|189561.5|189436.5|189611.2|189486.2|189551.8|189426.8|27
1722592890000|2024-08-02 10:01:30|189560|189435|189523.3|189398.3|189560.3|189435.3|189523.3|189398.3|18
1722592900000|2024-08-02 10:01:40|189527.5|189402.5|189508.9|189383.9|189528.6|189403.6|189486.9|189361.9|33
1722592910000|2024-08-02 10:01:50|189508|189383|189542.5|189417.5|189548.4|189423.4|189508|189383|25
1722592920000|2024-08-02 10:02:00|189542.8|189417.8|189558.9|189433.9|189586.4|189461.4|189542.8|189417.8|20
1722592930000|2024-08-02 10:02:10|189559.2|189434.2|189590.6|189465.6|189590.7|189465.7|189555.1|189430.1|17
1722592940000|2024-08-02 10:02:20|189591|189466|189551|189426|189591|189466|189544.1|189419.1|20
1722592950000|2024-08-02 10:02:30|189549.4|189424.4|189553.1|189428.1|189553.1|189428.1|189536.8|189411.8|20
1722592960000|2024-08-02 10:02:40|189575.2|189450.2|189558.4|189433.4|189582.2|189457.2|189551.8|189426.8|17
1722592970000|2024-08-02 10:02:50|189557.8|189432.8|189564.2|189439.2|189566.4|189441.4|189551.7|189426.7|21
1722592980000|2024-08-02 10:03:00|189566.4|189441.4|189556.7|189431.7|189581.9|189456.9|189555.5|189430.5|28
1722592990000|2024-08-02 10:03:10|189557.8|189432.8|189560.1|189435.1|189567.3|189442.3|189557.8|189432.8|32
1722593000000|2024-08-02 10:03:20|189559.8|189434.8|189627.8|189502.8|189628.3|189503.3|189558.7|189433.7|26
1722593010000|2024-08-02 10:03:30|189628|189503|189602.8|189477.8|189628.1|189503.1|189588.1|189463.1|26
1722593020000|2024-08-02 10:03:40|189605.5|189480.5|189616.7|189491.7|189617|189492|189580.6|189455.6|24
1722593030000|2024-08-02 10:03:50|189615.4|189490.4|189595.6|189470.6|189615.4|189490.4|189589.6|189464.6|18
1722593040000|2024-08-02 10:04:00|189595.5|189470.5|189597.1|189472.1|189599.4|189474.4|189595.5|189470.5|5
1722593050000|2024-08-02 10:04:10|189595.8|189470.8|189622.4|189497.4|189623.7|189498.7|189595.8|189470.8|13
1722593060000|2024-08-02 10:04:20|189622.8|189497.8|189643.3|189518.3|189643.3|189518.3|189622.3|189497.3|18
1722593070000|2024-08-02 10:04:30|189643.2|189518.2|189647.3|189522.3|189653.8|189528.8|189643.2|189518.2|23
1722593080000|2024-08-02 10:04:40|189647.8|189522.8|189673.9|189548.9|189679|189554|189647.8|189522.8|22
1722593090000|2024-08-02 10:04:50|189675.8|189550.8|189706.8|189581.8|189710|189585|189675.8|189550.8|17
1722593100000|2024-08-02 10:05:00|189707.4|189582.4|189705.4|189580.4|189707.4|189582.4|189680|189555|29
1722593110000|2024-08-02 10:05:10|189704.4|189579.4|189716.5|189591.5|189717.8|189592.8|189703.5|189578.5|20
1722593120000|2024-08-02 10:05:20|189718|189593|189713.1|189588.1|189719.4|189594.4|189713.1|189588.1|13
1722593130000|2024-08-02 10:05:30|189712.6|189587.6|189717|189592|189717|189592|189712.6|189587.6|14
1722593140000|2024-08-02 10:05:40|189716.5|189591.5|189689.3|189564.3|189717.2|189592.2|189670|189545|20
1722593150000|2024-08-02 10:05:50|189690.1|189565.1|189685|189560|189690.1|189565.1|189681|189556|22
1722593160000|2024-08-02 10:06:00|189686.2|189561.2|189728.1|189603.1|189729.3|189604.3|189679.2|189554.2|23
1722593170000|2024-08-02 10:06:10|189728.5|189603.5|189747.4|189622.4|189749.1|189624.1|189728.5|189603.5|25
1722593180000|2024-08-02 10:06:20|189748.7|189623.7|189726.8|189601.8|189768.2|189643.2|189720.9|189595.9|23
1722593190000|2024-08-02 10:06:30|189726.6|189601.6|189729.9|189604.9|189733.6|189608.6|189724.5|189599.5|23
1722593200000|2024-08-02 10:06:40|189728.4|189603.4|189716.8|189591.8|189730.7|189605.7|189714.5|189589.5|14
1722593210000|2024-08-02 10:06:50|189717.4|189592.4|189728.7|189603.7|189729.5|189604.5|189717.4|189592.4|14
1722593220000|2024-08-02 10:07:00|189729.4|189604.4|189758.2|189633.2|189760.8|189635.8|189729.4|189604.4|26
1722593230000|2024-08-02 10:07:10|189758.8|189633.8|189764.5|189639.5|189773.1|189648.1|189753.8|189628.8|27
1722593240000|2024-08-02 10:07:20|189764.6|189639.6|189771.2|189646.2|189773.9|189648.9|189764.1|189639.1|15
1722593250000|2024-08-02 10:07:30|189770.9|189645.9|189769|189644|189772.1|189647.1|189765.9|189640.9|26
1722593260000|2024-08-02 10:07:40|189768.4|189643.4|189772.4|189647.4|189772.6|189647.6|189768.4|189643.4|11
1722593270000|2024-08-02 10:07:50|189773.3|189648.3|189732.7|189607.7|189774.4|189649.4|189718|189593|26
1722593280000|2024-08-02 10:08:00|189733.2|189608.2|189723.3|189598.3|189736.8|189611.8|189703.4|189578.4|23
1722593290000|2024-08-02 10:08:10|189724|189599|189727.3|189602.3|189727.5|189602.5|189722.8|189597.8|16
1722593300000|2024-08-02 10:08:20|189727.1|189602.1|189716.7|189591.7|189734.1|189609.1|189703.2|189578.2|19
1722593310000|2024-08-02 10:08:30|189716.9|189591.9|189681.4|189556.4|189718.7|189593.7|189664.3|189539.3|27
1722593320000|2024-08-02 10:08:40|189680.3|189555.3|189680.2|189555.2|189683|189558|189673.4|189548.4|25
1722593330000|2024-08-02 10:08:50|189680.1|189555.1|189696.3|189571.3|189697.2|189572.2|189680.1|189555.1|23
1722593340000|2024-08-02 10:09:00|189695.7|189570.7|189708|189583|189708|189583|189695.7|189570.7|14
1722593350000|2024-08-02 10:09:10|189707.6|189582.6|189709.2|189584.2|189711.5|189586.5|189705.4|189580.4|12
1722593360000|2024-08-02 10:09:20|189708.9|189583.9|189705.4|189580.4|189722|189597|189693.3|189568.3|23
1722593370000|2024-08-02 10:09:30|189705.7|189580.7|189684.7|189559.7|189705.7|189580.7|189680.6|189555.6|13
1722593380000|2024-08-02 10:09:40|189685.4|189560.4|189641.7|189516.7|189686.3|189561.3|189639.9|189514.9|20
1722593390000|2024-08-02 10:09:50|189640.8|189515.8|189639.3|189514.3|189640.8|189515.8|189639.3|189514.3|7
1722593400000|2024-08-02 10:10:00|189637.9|189512.9|189639.2|189514.2|189639.5|189514.5|189634.1|189509.1|25
1722593410000|2024-08-02 10:10:10|189639.9|189514.9|189635|189510|189639.9|189514.9|189633.4|189508.4|11
1722593420000|2024-08-02 10:10:20|189633.1|189508.1|189615.3|189490.3|189633.1|189508.1|189610.7|189485.7|20
1722593430000|2024-08-02 10:10:30|189616.1|189491.1|189591|189466|189616.1|189491.1|189574.1|189449.1|22
1722593440000|2024-08-02 10:10:40|189589.9|189464.9|189553.2|189428.2|189590.7|189465.7|189545.8|189420.8|25
1722593450000|2024-08-02 10:10:50|189552.8|189427.8|189556.2|189431.2|189556.5|189431.5|189548.6|189423.6|25
1722593460000|2024-08-02 10:11:00|189556.8|189431.8|189556.7|189431.7|189557.5|189432.5|189556.2|189431.2|9
1722593470000|2024-08-02 10:11:10|189556.6|189431.6|189558.1|189433.1|189559.7|189434.7|189554.1|189429.1|11
1722593480000|2024-08-02 10:11:20|189557.5|189432.5|189557.8|189432.8|189559.7|189434.7|189557.5|189432.5|12
1722593490000|2024-08-02 10:11:30|189558.5|189433.5|189562.5|189437.5|189563.2|189438.2|189557.8|189432.8|8
1722593500000|2024-08-02 10:11:40|189561.4|189436.4|189598.9|189473.9|189623.9|189498.9|189561.4|189436.4|22
1722593510000|2024-08-02 10:11:50|189601.5|189476.5|189602.2|189477.2|189605.1|189480.1|189592.2|189467.2|30
1722593520000|2024-08-02 10:12:00|189601.4|189476.4|189574.6|189449.6|189603.4|189478.4|189574.6|189449.6|26
1722593530000|2024-08-02 10:12:10|189574.1|189449.1|189573.8|189448.8|189578.2|189453.2|189573.8|189448.8|22
1722593540000|2024-08-02 10:12:20|189573.2|189448.2|189546.5|189421.5|189574.6|189449.6|189546.1|189421.1|15
1722593550000|2024-08-02 10:12:30|189547.3|189422.3|189556.5|189431.5|189556.5|189431.5|189546.9|189421.9|12
1722593560000|2024-08-02 10:12:40|189556.4|189431.4|189563.7|189438.7|189566.2|189441.2|189553.9|189428.9|15
1722593570000|2024-08-02 10:12:50|189562.3|189437.3|189562.6|189437.6|189567.8|189442.8|189560.9|189435.9|19
1722593580000|2024-08-02 10:13:00|189563.5|189438.5|189465.9|189340.9|189564.3|189439.3|189465.9|189340.9|27
1722593590000|2024-08-02 10:13:10|189466.4|189341.4|189508.8|189383.8|189508.8|189383.8|189466.4|189341.4|22
1722593600000|2024-08-02 10:13:20|189509.2|189384.2|189526.8|189401.8|189526.9|189401.9|189502.7|189377.7|15
1722593610000|2024-08-02 10:13:30|189527|189402|189529.5|189404.5|189534|189409|189527|189402|12
1722593620000|2024-08-02 10:13:40|189528.9|189403.9|189535.7|189410.7|189539.3|189414.3|189528.5|189403.5|16
1722593630000|2024-08-02 10:13:50|189534.7|189409.7|189534.5|189409.5|189537|189412|189533.6|189408.6|15
1722593640000|2024-08-02 10:14:00|189535.2|189410.2|189517.3|189392.3|189549.1|189424.1|189516.9|189391.9|19
1722593650000|2024-08-02 10:14:10|189517.8|189392.8|189514.2|189389.2|189517.8|189392.8|189506.6|189381.6|24
1722593660000|2024-08-02 10:14:20|189514.1|189389.1|189515.4|189390.4|189519|189394|189513.4|189388.4|18
1722593670000|2024-08-02 10:14:30|189521.3|189396.3|189517.9|189392.9|189522.8|189397.8|189516.4|189391.4|13
1722593680000|2024-08-02 10:14:40|189516.9|189391.9|189521.5|189396.5|189521.7|189396.7|189516.9|189391.9|12
1722593690000|2024-08-02 10:14:50|189521.4|189396.4|189519.7|189394.7|189521.4|189396.4|189519.4|189394.4|10
1722593700000|2024-08-02 10:15:00|189519.9|189394.9|189472.8|189347.8|189520.5|189395.5|189471.2|189346.2|20
1722593710000|2024-08-02 10:15:10|189473.1|189348.1|189471.6|189346.6|189473.1|189348.1|189471.3|189346.3|10
1722593720000|2024-08-02 10:15:20|189471.5|189346.5|189485.4|189360.4|189489.3|189364.3|189471.5|189346.5|20
1722593730000|2024-08-02 10:15:30|189484.9|189359.9|189498.9|189373.9|189498.9|189373.9|189484.9|189359.9|11
1722593740000|2024-08-02 10:15:40|189498.5|189373.5|189484.6|189359.6|189498.5|189373.5|189484.1|189359.1|18
1722593750000|2024-08-02 10:15:50|189485|189360|189481.4|189356.4|189485.5|189360.5|189479.5|189354.5|9
1722593760000|2024-08-02 10:16:00|189480.5|189355.5|189486.6|189361.6|189487.9|189362.9|189479.5|189354.5|17
1722593770000|2024-08-02 10:16:10|189486.3|189361.3|189481.9|189356.9|189486.3|189361.3|189481|189356|18
1722593780000|2024-08-02 10:16:20|189481|189356|189476.8|189351.8|189484|189359|189470.2|189345.2|15
1722593790000|2024-08-02 10:16:30|189477.6|189352.6|189484.2|189359.2|189484.2|189359.2|189477.6|189352.6|18
1722593800000|2024-08-02 10:16:40|189485.1|189360.1|189491.8|189366.8|189508.9|189383.9|189485|189360|21
1722593810000|2024-08-02 10:16:50|189493.3|189368.3|189508.7|189383.7|189512.2|189387.2|189493.3|189368.3|16
1722593820000|2024-08-02 10:17:00|189508.4|189383.4|189503.1|189378.1|189508.4|189383.4|189500.4|189375.4|9
1722593830000|2024-08-02 10:17:10|189503|189378|189503.9|189378.9|189510.9|189385.9|189502.8|189377.8|8
1722593840000|2024-08-02 10:17:20|189504|189379|189506.2|189381.2|189511.2|189386.2|189501.8|189376.8|24
1722593850000|2024-08-02 10:17:30|189505.6|189380.6|189515.1|189390.1|189528.6|189403.6|189505.1|189380.1|21
1722593860000|2024-08-02 10:17:40|189516|189391|189522.1|189397.1|189522.4|189397.4|189515.7|189390.7|7
1722593870000|2024-08-02 10:17:50|189521.6|189396.6|189520.9|189395.9|189521.9|189396.9|189518.2|189393.2|10
1722593880000|2024-08-02 10:18:00|189522.1|189397.1|189519.7|189394.7|189524.3|189399.3|189519.7|189394.7|13
1722593890000|2024-08-02 10:18:10|189517.2|189392.2|189504.2|189379.2|189522.6|189397.6|189503.9|189378.9|17
1722593900000|2024-08-02 10:18:20|189503.7|189378.7|189502.5|189377.5|189507.7|189382.7|189500|189375|32
1722593910000|2024-08-02 10:18:30|189501.9|189376.9|189503.1|189378.1|189504.7|189379.7|189501.9|189376.9|9
1722593920000|2024-08-02 10:18:40|189502.2|189377.2|189503.4|189378.4|189504.1|189379.1|189502.2|189377.2|13
1722593930000|2024-08-02 10:18:50|189505|189380|189507.1|189382.1|189509.3|189384.3|189504.9|189379.9|10
1722593940000|2024-08-02 10:19:00|189508.2|189383.2|189507.6|189382.6|189508.5|189383.5|189507.3|189382.3|6
1722593950000|2024-08-02 10:19:10|189507.5|189382.5|189507.1|189382.1|189507.5|189382.5|189507.1|189382.1|2
1722593960000|2024-08-02 10:19:20|189503.3|189378.3|189506.5|189381.5|189506.5|189381.5|189503.3|189378.3|8
1722593970000|2024-08-02 10:19:30|189504.8|189379.8|189506.7|189381.7|189519.1|189394.1|189504.8|189379.8|16
1722593980000|2024-08-02 10:19:40|189508.1|189383.1|189522.7|189397.7|189526|189401|189508.1|189383.1|8
1722593990000|2024-08-02 10:19:50|189522.5|189397.5|189519.1|189394.1|189522.5|189397.5|189514.5|189389.5|8
1722594000000|2024-08-02 10:20:00|189518.9|189393.9|189533.3|189408.3|189534.8|189409.8|189518.9|189393.9|6
1722594010000|2024-08-02 10:20:10|189531|189406|189533.4|189408.4|189533.6|189408.6|189531|189406|8
1722594020000|2024-08-02 10:20:20|189537.6|189412.6|189562.3|189437.3|189568.7|189443.7|189537.6|189412.6|20
1722594040000|2024-08-02 10:20:40|189562.2|189437.2|189555.9|189430.9|189562.2|189437.2|189553.1|189428.1|8
1722594050000|2024-08-02 10:20:50|189555.4|189430.4|189565.6|189440.6|189566.8|189441.8|189554.2|189429.2|11
1722594060000|2024-08-02 10:21:00|189565|189440|189558.4|189433.4|189565|189440|189555.8|189430.8|17
1722594070000|2024-08-02 10:21:10|189558.3|189433.3|189554.1|189429.1|189559.8|189434.8|189553.9|189428.9|12
1722594080000|2024-08-02 10:21:20|189555|189430|189554.3|189429.3|189562.4|189437.4|189554.3|189429.3|11
1722594090000|2024-08-02 10:21:30|189555.1|189430.1|189561|189436|189561.7|189436.7|189555|189430|11
1722594100000|2024-08-02 10:21:40|189560.1|189435.1|189558.8|189433.8|189561.7|189436.7|189558.3|189433.3|12
1722594110000|2024-08-02 10:21:50|189559.8|189434.8|189537.3|189412.3|189559.8|189434.8|189536.2|189411.2|12
1722594120000|2024-08-02 10:22:00|189537.1|189412.1|189534.3|189409.3|189537.1|189412.1|189533.7|189408.7|10
1722594130000|2024-08-02 10:22:10|189534.1|189409.1|189537.4|189412.4|189540.1|189415.1|189534.1|189409.1|9
1722594140000|2024-08-02 10:22:20|189536.5|189411.5|189516|189391|189536.5|189411.5|189502.5|189377.5|22
1722594150000|2024-08-02 10:22:30|189515.8|189390.8|189509.5|189384.5|189515.8|189390.8|189503.4|189378.4|8
1722594160000|2024-08-02 10:22:40|189509.8|189384.8|189501.7|189376.7|189510.1|189385.1|189501.7|189376.7|9
1722594170000|2024-08-02 10:22:50|189501.5|189376.5|189487.2|189362.2|189501.5|189376.5|189481.5|189356.5|20
1722594180000|2024-08-02 10:23:00|189486.7|189361.7|189495.7|189370.7|189499.4|189374.4|189486.7|189361.7|22
1722594190000|2024-08-02 10:23:10|189495.1|189370.1|189486.5|189361.5|189495.1|189370.1|189486.5|189361.5|7
1722594200000|2024-08-02 10:23:20|189484.5|189359.5|189439.3|189314.3|189485.4|189360.4|189425.9|189300.9|15
1722594210000|2024-08-02 10:23:30|189440.3|189315.3|189413.3|189288.3|189446.8|189321.8|189410.2|189285.2|23
1722594220000|2024-08-02 10:23:40|189413.2|189288.2|189428.1|189303.1|189431|189306|189413.2|189288.2|27
1722594230000|2024-08-02 10:23:50|189428|189303|189433.9|189308.9|189437|189312|189428|189303|19
1722594240000|2024-08-02 10:24:00|189434.5|189309.5|189425.4|189300.4|189437.5|189312.5|189424.7|189299.7|18
1722594250000|2024-08-02 10:24:10|189424.9|189299.9|189405.7|189280.7|189428.8|189303.8|189403.5|189278.5|27
1722594260000|2024-08-02 10:24:20|189404.3|189279.3|189406.1|189281.1|189407|189282|189404.3|189279.3|11
1722594270000|2024-08-02 10:24:30|189406.4|189281.4|189416.4|189291.4|189419.4|189294.4|189406.4|189281.4|13
1722594280000|2024-08-02 10:24:40|189416.2|189291.2|189435.3|189310.3|189436.6|189311.6|189413.7|189288.7|20
1722594290000|2024-08-02 10:24:50|189435.7|189310.7|189448.7|189323.7|189448.8|189323.8|189435.7|189310.7|11
1722594300000|2024-08-02 10:25:00|189447.9|189322.9|189450.4|189325.4|189450.4|189325.4|189439.6|189314.6|13
1722594310000|2024-08-02 10:25:10|189449.4|189324.4|189454.3|189329.3|189457.1|189332.1|189449.4|189324.4|16
1722594320000|2024-08-02 10:25:20|189455.8|189330.8|189487.2|189362.2|189487.9|189362.9|189455.6|189330.6|23
1722594330000|2024-08-02 10:25:30|189517|189392|189514.5|189389.5|189517.1|189392.1|189509|189384|12
1722594340000|2024-08-02 10:25:40|189516.1|189391.1|189514|189389|189516.4|189391.4|189514|189389|8
1722594350000|2024-08-02 10:25:50|189513.7|189388.7|189515.6|189390.6|189516.2|189391.2|189513.4|189388.4|15
1722594360000|2024-08-02 10:26:00|189515.5|189390.5|189502.3|189377.3|189516|189391|189502.3|189377.3|14
1722594370000|2024-08-02 10:26:10|189498.4|189373.4|189469.4|189344.4|189499.3|189374.3|189454.6|189329.6|31
1722594380000|2024-08-02 10:26:20|189468.9|189343.9|189470.8|189345.8|189471.1|189346.1|189468.9|189343.9|11
1722594390000|2024-08-02 10:26:30|189469.8|189344.8|189490.7|189365.7|189491.9|189366.9|189468.6|189343.6|19
1722594400000|2024-08-02 10:26:40|189490.2|189365.2|189486.1|189361.1|189490.2|189365.2|189483.6|189358.6|14
1722594410000|2024-08-02 10:26:50|189486.2|189361.2|189486.9|189361.9|189489|189364|189485.6|189360.6|9
1722594420000|2024-08-02 10:27:00|189487.4|189362.4|189488.9|189363.9|189488.9|189363.9|189486.1|189361.1|14
1722594430000|2024-08-02 10:27:10|189488.8|189363.8|189488.3|189363.3|189488.8|189363.8|189487.2|189362.2|8
1722594440000|2024-08-02 10:27:20|189488|189363|189496.5|189371.5|189508.4|189383.4|189486.9|189361.9|14
1722594450000|2024-08-02 10:27:30|189497.9|189372.9|189532.6|189407.6|189536.1|189411.1|189497.9|189372.9|22
1722594460000|2024-08-02 10:27:40|189533.1|189408.1|189547.3|189422.3|189552.4|189427.4|189531.8|189406.8|19
1722594470000|2024-08-02 10:27:50|189546.4|189421.4|189547.2|189422.2|189549.2|189424.2|189544.6|189419.6|18
1722594480000|2024-08-02 10:28:00|189547.5|189422.5|189550.6|189425.6|189552|189427|189542.9|189417.9|18
1722594490000|2024-08-02 10:28:10|189551.1|189426.1|189563.1|189438.1|189566.3|189441.3|189551.1|189426.1|13
1722594500000|2024-08-02 10:28:20|189565.1|189440.1|189561.9|189436.9|189565.7|189440.7|189553.4|189428.4|14
1722594510000|2024-08-02 10:28:30|189570.7|189445.7|189568|189443|189570.7|189445.7|189567|189442|13
1722594520000|2024-08-02 10:28:40|189567.9|189442.9|189567|189442|189567.9|189442.9|189565.6|189440.6|16
1722594530000|2024-08-02 10:28:50|189566.9|189441.9|189565.5|189440.5|189566.9|189441.9|189564.7|189439.7|8
1722594540000|2024-08-02 10:29:00|189567.1|189442.1|189586.1|189461.1|189586.1|189461.1|189564.9|189439.9|16
1722594550000|2024-08-02 10:29:10|189586.7|189461.7|189591.2|189466.2|189591.2|189466.2|189584.8|189459.8|11
1722594560000|2024-08-02 10:29:20|189591|189466|189586|189461|189591.1|189466.1|189585.9|189460.9|13
1722594570000|2024-08-02 10:29:30|189586.2|189461.2|189589.4|189464.4|189590.8|189465.8|189586.2|189461.2|5
1722594580000|2024-08-02 10:29:40|189590.3|189465.3|189591.3|189466.3|189591.7|189466.7|189590.1|189465.1|8
1722594590000|2024-08-02 10:29:50|189592.7|189467.7|189618.5|189493.5|189622|189497|189592.7|189467.7|9
1722594600000|2024-08-02 10:30:00|189618.4|189493.4|189614|189489|189618.4|189493.4|189608.1|189483.1|18
1722594610000|2024-08-02 10:30:10|189614.2|189489.2|189582|189457|189614.2|189489.2|189581|189456|12
1722594620000|2024-08-02 10:30:20|189584|189459|189586.8|189461.8|189591|189466|189584|189459|13
1722594630000|2024-08-02 10:30:30|189586|189461|189585|189460|189586|189461|189580.5|189455.5|19
1722594640000|2024-08-02 10:30:40|189584.2|189459.2|189609.7|189484.7|189610.7|189485.7|189583.5|189458.5|20
1722594650000|2024-08-02 10:30:50|189611.3|189486.3|189599.3|189474.3|189611.3|189486.3|189598.3|189473.3|13
1722594660000|2024-08-02 10:31:00|189599.1|189474.1|189598.8|189473.8|189599.3|189474.3|189590.9|189465.9|14
1722594670000|2024-08-02 10:31:10|189599.6|189474.6|189599.3|189474.3|189599.9|189474.9|189593.1|189468.1|19
1722594680000|2024-08-02 10:31:20|189599.6|189474.6|189599.4|189474.4|189600.3|189475.3|189595.1|189470.1|16
1722594690000|2024-08-02 10:31:30|189600|189475|189601.9|189476.9|189604|189479|189600|189475|12
1722594700000|2024-08-02 10:31:40|189602.4|189477.4|189603|189478|189603.4|189478.4|189602.2|189477.2|10
1722594710000|2024-08-02 10:31:50|189601.1|189476.1|189616.8|189491.8|189617.3|189492.3|189601.1|189476.1|16
1722594720000|2024-08-02 10:32:00|189617.7|189492.7|189615.8|189490.8|189617.9|189492.9|189612.6|189487.6|16
1722594730000|2024-08-02 10:32:10|189614.9|189489.9|189615.1|189490.1|189617.1|189492.1|189614.9|189489.9|10
1722594740000|2024-08-02 10:32:20|189615.6|189490.6|189621.4|189496.4|189626.6|189501.6|189615.6|189490.6|14
1722594750000|2024-08-02 10:32:30|189621.5|189496.5|189633.9|189508.9|189634.5|189509.5|189621.5|189496.5|7
1722594760000|2024-08-02 10:32:40|189635.1|189510.1|189641.6|189516.6|189643.1|189518.1|189635.1|189510.1|4
1722594770000|2024-08-02 10:32:50|189641.3|189516.3|189627.9|189502.9|189641.3|189516.3|189617.5|189492.5|21
1722594780000|2024-08-02 10:33:00|189628.5|189503.5|189625.3|189500.3|189631.6|189506.6|189625.2|189500.2|13
1722594790000|2024-08-02 10:33:10|189625.8|189500.8|189627.3|189502.3|189641.3|189516.3|189625.3|189500.3|13
1722594800000|2024-08-02 10:33:20|189626.5|189501.5|189655|189530|189665|189540|189624.4|189499.4|18
1722594810000|2024-08-02 10:33:30|189658.8|189533.8|189659.5|189534.5|189659.5|189534.5|189650.7|189525.7|15
1722594820000|2024-08-02 10:33:40|189660.2|189535.2|189688.3|189563.3|189689.1|189564.1|189660.2|189535.2|22
1722594830000|2024-08-02 10:33:50|189688.2|189563.2|189688.6|189563.6|189688.6|189563.6|189686.3|189561.3|14
1722594840000|2024-08-02 10:34:00|189688.5|189563.5|189696.8|189571.8|189698.1|189573.1|189688.5|189563.5|20
1722594850000|2024-08-02 10:34:10|189697.5|189572.5|189697.7|189572.7|189699.7|189574.7|189697.5|189572.5|12
1722594860000|2024-08-02 10:34:20|189698.8|189573.8|189740.6|189615.6|189740.6|189615.6|189693.1|189568.1|20
1722594870000|2024-08-02 10:34:30|189746.3|189621.3|189812.3|189687.3|189813.7|189688.7|189739.9|189614.9|28
1722594880000|2024-08-02 10:34:40|189812.2|189687.2|189810.5|189685.5|189822.7|189697.7|189796.3|189671.3|24
1722594890000|2024-08-02 10:34:50|189810.3|189685.3|189841.2|189716.2|189842.7|189717.7|189799.8|189674.8|18
1722594900000|2024-08-02 10:35:00|189840.9|189715.9|189842.8|189717.8|189842.9|189717.9|189812.2|189687.2|23
1722594910000|2024-08-02 10:35:10|189843.2|189718.2|189847.3|189722.3|189847.3|189722.3|189840.8|189715.8|22
1722594920000|2024-08-02 10:35:20|189847.1|189722.1|189864.5|189739.5|189865.9|189740.9|189847.1|189722.1|24
1722594930000|2024-08-02 10:35:30|189861.2|189736.2|189863.1|189738.1|189868.5|189743.5|189860.5|189735.5|21
1722594940000|2024-08-02 10:35:40|189862.7|189737.7|189822|189697|189864.9|189739.9|189821.2|189696.2|25
1722594950000|2024-08-02 10:35:50|189823.2|189698.2|189833.2|189708.2|189833.7|189708.7|189823.1|189698.1|22
1722594960000|2024-08-02 10:36:00|189832.8|189707.8|189825.4|189700.4|189834.4|189709.4|189824.8|189699.8|22
1722594970000|2024-08-02 10:36:10|189825.3|189700.3|189832.9|189707.9|189834.2|189709.2|189819|189694|10
1722594980000|2024-08-02 10:36:20|189832.7|189707.7|189838|189713|189841.4|189716.4|189832.7|189707.7|16
1722594990000|2024-08-02 10:36:30|189837.4|189712.4|189865.4|189740.4|189867.7|189742.7|189819.2|189694.2|23
1722595000000|2024-08-02 10:36:40|189864.8|189739.8|189871.9|189746.9|189875|189750|189850.3|189725.3|17
1722595010000|2024-08-02 10:36:50|189871.7|189746.7|189872.2|189747.2|189874.9|189749.9|189870.1|189745.1|18
1722595020000|2024-08-02 10:37:00|189871.9|189746.9|189899.5|189774.5|189900.9|189775.9|189871.8|189746.8|21
1722595030000|2024-08-02 10:37:10|189899.4|189774.4|189883.7|189758.7|189899.4|189774.4|189880|189755|27
1722595040000|2024-08-02 10:37:20|189885.1|189760.1|189895|189770|189895|189770|189883.1|189758.1|16
1722595050000|2024-08-02 10:37:30|189892.9|189767.9|189895.9|189770.9|189901.7|189776.7|189891|189766|16
1722595060000|2024-08-02 10:37:40|189895.7|189770.7|189916.7|189791.7|189916.9|189791.9|189887.9|189762.9|27
1722595070000|2024-08-02 10:37:50|189911.3|189786.3|189916.9|189791.9|189919.4|189794.4|189911.3|189786.3|19
1722595080000|2024-08-02 10:38:00|189918.9|189793.9|189895|189770|189919.4|189794.4|189893.8|189768.8|22
1722595090000|2024-08-02 10:38:10|189896|189771|189900.3|189775.3|189901.6|189776.6|189889.1|189764.1|21
1722595100000|2024-08-02 10:38:20|189898.7|189773.7|189896.1|189771.1|189919.3|189794.3|189895.8|189770.8|15
1722595110000|2024-08-02 10:38:30|189895.9|189770.9|189896.8|189771.8|189898.3|189773.3|189891.8|189766.8|22
1722595120000|2024-08-02 10:38:40|189898.3|189773.3|189912.1|189787.1|189918|189793|189896.8|189771.8|26
1722595130000|2024-08-02 10:38:50|189913.4|189788.4|189896.7|189771.7|189916.1|189791.1|189894.5|189769.5|23
1722595140000|2024-08-02 10:39:00|189895.6|189770.6|189883.2|189758.2|189895.6|189770.6|189879.3|189754.3|18
1722595150000|2024-08-02 10:39:10|189884.8|189759.8|189878.4|189753.4|189886.4|189761.4|189876.2|189751.2|13
1722595160000|2024-08-02 10:39:20|189878.2|189753.2|189913.6|189788.6|189914.3|189789.3|189877.8|189752.8|24
1722595170000|2024-08-02 10:39:30|189911.1|189786.1|189914.7|189789.7|189919.4|189794.4|189911|189786|16
1722595180000|2024-08-02 10:39:40|189914.1|189789.1|189931.4|189806.4|189938.7|189813.7|189914.1|189789.1|19
1722595190000|2024-08-02 10:39:50|189932.4|189807.4|189935.7|189810.7|189937.3|189812.3|189928|189803|20
1722595200000|2024-08-02 10:40:00|189927.6|189802.6|189937.5|189812.5|189937.5|189812.5|189926.9|189801.9|12
1722595210000|2024-08-02 10:40:10|189937|189812|189938.4|189813.4|189941.4|189816.4|189931.4|189806.4|22
1722595220000|2024-08-02 10:40:20|189937|189812|189951.7|189826.7|189953.1|189828.1|189937|189812|22
1722595230000|2024-08-02 10:40:30|189951.2|189826.2|189951.1|189826.1|189951.6|189826.6|189951.1|189826.1|4
1722595240000|2024-08-02 10:40:40|189948.9|189823.9|189936.6|189811.6|189948.9|189823.9|189925.2|189800.2|17
1722595250000|2024-08-02 10:40:50|189935.8|189810.8|189935|189810|189936.5|189811.5|189934.8|189809.8|8
1722595260000|2024-08-02 10:41:00|189934.9|189809.9|189927.2|189802.2|189934.9|189809.9|189921.3|189796.3|22
1722595270000|2024-08-02 10:41:10|189927|189802|189944.6|189819.6|189953.6|189828.6|189917.3|189792.3|26
1722595280000|2024-08-02 10:41:20|189943.1|189818.1|189947.3|189822.3|189949.5|189824.5|189924.2|189799.2|26
1722595290000|2024-08-02 10:41:30|189949.5|189824.5|189948.9|189823.9|189951|189826|189947.1|189822.1|19
1722595300000|2024-08-02 10:41:40|189948.8|189823.8|189948.2|189823.2|189948.8|189823.8|189948.2|189823.2|3
1722595310000|2024-08-02 10:41:50|189947.7|189822.7|189926.6|189801.6|189948|189823|189924.1|189799.1|22
1722595320000|2024-08-02 10:42:00|189926.7|189801.7|189936.4|189811.4|189940.4|189815.4|189925|189800|26
1722595330000|2024-08-02 10:42:10|189936.3|189811.3|189934.6|189809.6|189936.6|189811.6|189934.6|189809.6|7
1722595340000|2024-08-02 10:42:20|189934.9|189809.9|189972.6|189847.6|189984.9|189859.9|189934.9|189809.9|17
1722595350000|2024-08-02 10:42:30|189973.3|189848.3|189970.8|189845.8|189973.8|189848.8|189967.9|189842.9|17
1722595360000|2024-08-02 10:42:40|189971.7|189846.7|189964.9|189839.9|189987.1|189862.1|189948.7|189823.7|17
1722595370000|2024-08-02 10:42:50|189963.4|189838.4|189963.7|189838.7|189963.7|189838.7|189955.1|189830.1|20
1722595380000|2024-08-02 10:43:00|189962.8|189837.8|189975.1|189850.1|189977.3|189852.3|189958.4|189833.4|25
1722595390000|2024-08-02 10:43:10|189976.5|189851.5|189973.5|189848.5|189976.5|189851.5|189970.1|189845.1|20
1722595400000|2024-08-02 10:43:20|189975.9|189850.9|190012|189887|190017.1|189892.1|189971.6|189846.6|24
1722595410000|2024-08-02 10:43:30|190011.6|189886.6|190009.6|189884.6|190012.5|189887.5|189997.9|189872.9|21
1722595420000|2024-08-02 10:43:40|190010.3|189885.3|190009.3|189884.3|190010.3|189885.3|190008.6|189883.6|10
1722595430000|2024-08-02 10:43:50|190008.3|189883.3|190009.5|189884.5|190011.6|189886.6|190004|189879|14
1722595440000|2024-08-02 10:44:00|190008.8|189883.8|190006.1|189881.1|190008.8|189883.8|190006|189881|16
1722595450000|2024-08-02 10:44:10|190006|189881|190007.1|189882.1|190009.1|189884.1|190004.7|189879.7|17
1722595460000|2024-08-02 10:44:20|190006.2|189881.2|190008.6|189883.6|190008.6|189883.6|190000.9|189875.9|10
1722595470000|2024-08-02 10:44:30|190008.5|189883.5|190003.9|189878.9|190008.5|189883.5|190003.5|189878.5|9
1722595480000|2024-08-02 10:44:40|190003.8|189878.8|189998.4|189873.4|190003.8|189878.8|189997.4|189872.4|14
1722595490000|2024-08-02 10:44:50|189997.7|189872.7|189991.4|189866.4|189997.7|189872.7|189991.4|189866.4|11
1722595500000|2024-08-02 10:45:00|189984.4|189859.4|189962.9|189837.9|189984.5|189859.5|189962.9|189837.9|24
1722595510000|2024-08-02 10:45:10|189961.9|189836.9|189961.4|189836.4|189961.9|189836.9|189960.9|189835.9|7
1722595520000|2024-08-02 10:45:20|189962.3|189837.3|189963.8|189838.8|189963.8|189838.8|189961|189836|10
1722595530000|2024-08-02 10:45:30|189962.9|189837.9|189969.6|189844.6|189989.7|189864.7|189961.5|189836.5|15
1722595540000|2024-08-02 10:45:40|189970.1|189845.1|189979.4|189854.4|189991.3|189866.3|189970.1|189845.1|13
1722595550000|2024-08-02 10:45:50|189978.2|189853.2|189969.2|189844.2|189978.2|189853.2|189969|189844|8
1722595560000|2024-08-02 10:46:00|189991.3|189866.3|190000.9|189875.9|190001.9|189876.9|189991.3|189866.3|16
1722595570000|2024-08-02 10:46:10|190000.8|189875.8|190016.8|189891.8|190016.8|189891.8|190000.7|189875.7|11
1722595580000|2024-08-02 10:46:20|190016.4|189891.4|190010.7|189885.7|190016.4|189891.4|190005|189880|18
1722595590000|2024-08-02 10:46:30|190010.8|189885.8|190011.8|189886.8|190012.1|189887.1|190006.9|189881.9|11
1722595600000|2024-08-02 10:46:40|190011.7|189886.7|190011.7|189886.7|190011.7|189886.7|190011.7|189886.7|1
1722595610000|2024-08-02 10:46:50|190011.8|189886.8|190016.3|189891.3|190016.4|189891.4|190011.8|189886.8|13
1722595620000|2024-08-02 10:47:00|190016.2|189891.2|190014|189889|190016.2|189891.2|190013.5|189888.5|15
1722595630000|2024-08-02 10:47:10|190015.4|189890.4|190014.2|189889.2|190016|189891|190014.2|189889.2|10
1722595640000|2024-08-02 10:47:20|190013.6|189888.6|190008|189883|190013.6|189888.6|190007.9|189882.9|8
1722595650000|2024-08-02 10:47:30|190006.7|189881.7|189975.6|189850.6|190006.7|189881.7|189975.4|189850.4|20
1722595660000|2024-08-02 10:47:40|189976.3|189851.3|189974.6|189849.6|189978|189853|189969.6|189844.6|17
1722595670000|2024-08-02 10:47:50|189974|189849|189992.3|189867.3|189993|189868|189970.4|189845.4|15
1722595680000|2024-08-02 10:48:00|189993|189868|189934.8|189809.8|189993.3|189868.3|189932.3|189807.3|15
1722595690000|2024-08-02 10:48:10|189935.6|189810.6|189914|189789|189942.7|189817.7|189913.6|189788.6|18
1722595700000|2024-08-02 10:48:20|189913.8|189788.8|189898.3|189773.3|189926.9|189801.9|189897.2|189772.2|19
1722595710000|2024-08-02 10:48:30|189897.8|189772.8|189895.5|189770.5|189899.9|189774.9|189893|189768|14
1722595720000|2024-08-02 10:48:40|189893.6|189768.6|189854.4|189729.4|189893.6|189768.6|189853|189728|21
1722595730000|2024-08-02 10:48:50|189855.6|189730.6|189856|189731|189858.5|189733.5|189855|189730|11
1722595740000|2024-08-02 10:49:00|189855.9|189730.9|189825.8|189700.8|189855.9|189730.9|189809.8|189684.8|25
1722595750000|2024-08-02 10:49:10|189826.3|189701.3|189871.7|189746.7|189871.7|189746.7|189826.3|189701.3|26
1722595760000|2024-08-02 10:49:20|189871.5|189746.5|189853.1|189728.1|189892.2|189767.2|189853.1|189728.1|28
1722595770000|2024-08-02 10:49:30|189853.4|189728.4|189852.4|189727.4|189865.6|189740.6|189850.1|189725.1|26
1722595780000|2024-08-02 10:49:40|189849.6|189724.6|189823.9|189698.9|189853|189728|189820.6|189695.6|27
1722595790000|2024-08-02 10:49:50|189822|189697|189823.9|189698.9|189825|189700|189820.5|189695.5|16
1722595800000|2024-08-02 10:50:00|189824|189699|189820.7|189695.7|189824|189699|189811.3|189686.3|19
1722595810000|2024-08-02 10:50:10|189817.7|189692.7|189752.9|189627.9|189817.7|189692.7|189746.6|189621.6|19
1722595820000|2024-08-02 10:50:20|189753.6|189628.6|189762.6|189637.6|189764.2|189639.2|189746.4|189621.4|20
1722595830000|2024-08-02 10:50:30|189762.7|189637.7|189754.3|189629.3|189765.3|189640.3|189742|189617|18
1722595840000|2024-08-02 10:50:40|189754.1|189629.1|189753.8|189628.8|189754.2|189629.2|189752.6|189627.6|14
1722595850000|2024-08-02 10:50:50|189753|189628|189756.4|189631.4|189757|189632|189753|189628|13
1722595860000|2024-08-02 10:51:00|189756|189631|189760.1|189635.1|189760.2|189635.2|189751|189626|12
1722595870000|2024-08-02 10:51:10|189759.3|189634.3|189762.1|189637.1|189762.1|189637.1|189759.3|189634.3|7
1722595880000|2024-08-02 10:51:20|189760.6|189635.6|189752.1|189627.1|189761.9|189636.9|189751.9|189626.9|17
1722595890000|2024-08-02 10:51:30|189752.6|189627.6|189752.7|189627.7|189752.8|189627.8|189742.3|189617.3|16
1722595900000|2024-08-02 10:51:40|189752.6|189627.6|189752|189627|189753|189628|189752|189627|3
1722595910000|2024-08-02 10:51:50|189752.8|189627.8|189664.7|189539.7|189752.8|189627.8|189653|189528|31
1722595920000|2024-08-02 10:52:00|189664.5|189539.5|189675.8|189550.8|189682.1|189557.1|189664.4|189539.4|21
1722595930000|2024-08-02 10:52:10|189676.3|189551.3|189674.7|189549.7|189676.3|189551.3|189672.7|189547.7|18
1722595940000|2024-08-02 10:52:20|189675.9|189550.9|189594.6|189469.6|189678.1|189553.1|189584.9|189459.9|30
1722595950000|2024-08-02 10:52:30|189595.5|189470.5|189579.8|189454.8|189595.5|189470.5|189555|189430|29
1722595960000|2024-08-02 10:52:40|189577.4|189452.4|189553.5|189428.5|189582.1|189457.1|189550.9|189425.9|30
1722595970000|2024-08-02 10:52:50|189553.1|189428.1|189586|189461|189594|189469|189544.3|189419.3|26
1722595980000|2024-08-02 10:53:00|189585.9|189460.9|189593.3|189468.3|189593.5|189468.5|189585.2|189460.2|19
1722595990000|2024-08-02 10:53:10|189594.7|189469.7|189584.3|189459.3|189594.8|189469.8|189583.8|189458.8|22
1722596000000|2024-08-02 10:53:20|189585|189460|189577.1|189452.1|189585.3|189460.3|189572.2|189447.2|18
1722596010000|2024-08-02 10:53:30|189577.2|189452.2|189570.8|189445.8|189594.3|189469.3|189569.9|189444.9|13
1722596020000|2024-08-02 10:53:40|189570.9|189445.9|189575.4|189450.4|189579.2|189454.2|189570.9|189445.9|18
1722596030000|2024-08-02 10:53:50|189575.6|189450.6|189594.8|189469.8|189595.3|189470.3|189575.6|189450.6|17
1722596040000|2024-08-02 10:54:00|189595.6|189470.6|189600.3|189475.3|189600.3|189475.3|189595.1|189470.1|8
1722596050000|2024-08-02 10:54:10|189600.2|189475.2|189599|189474|189600.7|189475.7|189598.3|189473.3|11
1722596060000|2024-08-02 10:54:20|189598.4|189473.4|189612|189487|189613.7|189488.7|189593.5|189468.5|20
1722596070000|2024-08-02 10:54:30|189610.9|189485.9|189610.6|189485.6|189611.2|189486.2|189608.5|189483.5|8
1722596080000|2024-08-02 10:54:40|189610|189485|189629.5|189504.5|189659|189534|189610|189485|26
1722596090000|2024-08-02 10:54:50|189629.4|189504.4|189628.2|189503.2|189633.1|189508.1|189620.9|189495.9|21
1722596100000|2024-08-02 10:55:00|189627.7|189502.7|189575.2|189450.2|189627.7|189502.7|189568.7|189443.7|29
1722596110000|2024-08-02 10:55:10|189575.1|189450.1|189519.4|189394.4|189575.1|189450.1|189508.2|189383.2|22
1722596120000|2024-08-02 10:55:20|189520.1|189395.1|189544.4|189419.4|189546.5|189421.5|189517.5|189392.5|24
1722596130000|2024-08-02 10:55:30|189544.3|189419.3|189556.7|189431.7|189558.8|189433.8|189544.3|189419.3|20
1722596140000|2024-08-02 10:55:40|189556.6|189431.6|189567.9|189442.9|189571|189446|189554.7|189429.7|17
1722596150000|2024-08-02 10:55:50|189567.8|189442.8|189559.5|189434.5|189567.8|189442.8|189551.8|189426.8|15
1722596160000|2024-08-02 10:56:00|189561.8|189436.8|189555.9|189430.9|189564.6|189439.6|189553.5|189428.5|17
1722596170000|2024-08-02 10:56:10|189556.5|189431.5|189558.3|189433.3|189560|189435|189555.6|189430.6|15
1722596180000|2024-08-02 10:56:20|189560.3|189435.3|189545|189420|189560.6|189435.6|189542.9|189417.9|25
1722596190000|2024-08-02 10:56:30|189545.7|189420.7|189546.8|189421.8|189547.6|189422.6|189545.4|189420.4|13
1722596200000|2024-08-02 10:56:40|189547.6|189422.6|189523|189398|189547.6|189422.6|189509|189384|23
1722596210000|2024-08-02 10:56:50|189523.8|189398.8|189526|189401|189526|189401|189523.8|189398.8|13
1722596220000|2024-08-02 10:57:00|189526.2|189401.2|189599|189474|189612.8|189487.8|189526.2|189401.2|22
1722596230000|2024-08-02 10:57:10|189598.1|189473.1|189594|189469|189600.7|189475.7|189587.5|189462.5|20
1722596240000|2024-08-02 10:57:20|189594.8|189469.8|189593.6|189468.6|189597.2|189472.2|189593.6|189468.6|10
1722596250000|2024-08-02 10:57:30|189589.1|189464.1|189590|189465|189591.5|189466.5|189588.5|189463.5|10
1722596260000|2024-08-02 10:57:40|189589.7|189464.7|189585.9|189460.9|189589.7|189464.7|189583.9|189458.9|11
1722596270000|2024-08-02 10:57:50|189585.5|189460.5|189517.1|189392.1|189586|189461|189515.1|189390.1|23
1722596280000|2024-08-02 10:58:00|189516.3|189391.3|189522.7|189397.7|189523.7|189398.7|189516.3|189391.3|22
1722596290000|2024-08-02 10:58:10|189526.2|189401.2|189529.5|189404.5|189530.2|189405.2|189523.3|189398.3|16
1722596300000|2024-08-02 10:58:20|189530.2|189405.2|189529.9|189404.9|189531.8|189406.8|189527.6|189402.6|16
1722596310000|2024-08-02 10:58:30|189529.8|189404.8|189534.5|189409.5|189563.6|189438.6|189518.1|189393.1|26
1722596320000|2024-08-02 10:58:40|189530.9|189405.9|189525.2|189400.2|189534.9|189409.9|189524.9|189399.9|29
1722596330000|2024-08-02 10:58:50|189524.5|189399.5|189552.3|189427.3|189552.3|189427.3|189524.5|189399.5|27
1722596340000|2024-08-02 10:59:00|189552.2|189427.2|189563.4|189438.4|189567|189442|189552.2|189427.2|24
1722596350000|2024-08-02 10:59:10|189563.7|189438.7|189563.8|189438.8|189570.9|189445.9|189561.6|189436.6|19
1722596360000|2024-08-02 10:59:20|189564.1|189439.1|189563.6|189438.6|189568.8|189443.8|189561.1|189436.1|29
1722596370000|2024-08-02 10:59:30|189562.7|189437.7|189563.4|189438.4|189568|189443|189558.4|189433.4|25
1722596380000|2024-08-02 10:59:40|189564.7|189439.7|189570.1|189445.1|189574.8|189449.8|189559.3|189434.3|23
1722596390000|2024-08-02 10:59:50|189569.2|189444.2|189592.9|189467.9|189592.9|189467.9|189564.8|189439.8|24
1722596400000|2024-08-02 11:00:00|189606.7|189481.7|189578.6|189453.6|189607.7|189482.7|189578.6|189453.6|30
1722596410000|2024-08-02 11:00:10|189578.4|189453.4|189585.1|189460.1|189594|189469|189568.6|189443.6|35
1722596420000|2024-08-02 11:00:20|189584.6|189459.6|189587.9|189462.9|189590.6|189465.6|189579.5|189454.5|25
1722596430000|2024-08-02 11:00:30|189587.4|189462.4|189585.7|189460.7|189589.7|189464.7|189580.8|189455.8|25
1722596440000|2024-08-02 11:00:40|189590.8|189465.8|189604.3|189479.3|189613.6|189488.6|189584.4|189459.4|32
1722596450000|2024-08-02 11:00:50|189603.5|189478.5|189599.4|189474.4|189607.9|189482.9|189588.1|189463.1|34
1722596460000|2024-08-02 11:01:00|189594.4|189469.4|189576.1|189451.1|189594.7|189469.7|189571.6|189446.6|22
1722596470000|2024-08-02 11:01:10|189575.9|189450.9|189583.2|189458.2|189583.2|189458.2|189574.1|189449.1|17
1722596480000|2024-08-02 11:01:20|189584.3|189459.3|189614.8|189489.8|189617.9|189492.9|189584.3|189459.3|27
1722596490000|2024-08-02 11:01:30|189617.7|189492.7|189668.7|189543.7|189672.4|189547.4|189617.7|189492.7|25
1722596500000|2024-08-02 11:01:40|189673|189548|189669.6|189544.6|189679.9|189554.9|189663.5|189538.5|32
1722596510000|2024-08-02 11:01:50|189668.7|189543.7|189675|189550|189680.3|189555.3|189668.4|189543.4|28
1722596520000|2024-08-02 11:02:00|189674.4|189549.4|189665.8|189540.8|189681|189556|189665.8|189540.8|21
1722596530000|2024-08-02 11:02:10|189667|189542|189683.4|189558.4|189686.1|189561.1|189666.2|189541.2|25
1722596540000|2024-08-02 11:02:20|189683|189558|189656.1|189531.1|189684.4|189559.4|189655.5|189530.5|21
1722596550000|2024-08-02 11:02:30|189656.7|189531.7|189658.7|189533.7|189658.8|189533.8|189655.2|189530.2|15
1722596560000|2024-08-02 11:02:40|189658.6|189533.6|189597.6|189472.6|189658.6|189533.6|189590.5|189465.5|19
1722596570000|2024-08-02 11:02:50|189597.3|189472.3|189590.9|189465.9|189606|189481|189590.9|189465.9|33
1722596580000|2024-08-02 11:03:00|189589.8|189464.8|189588.7|189463.7|189590.5|189465.5|189588.2|189463.2|5
1722596590000|2024-08-02 11:03:10|189585|189460|189584|189459|189585|189460|189566.2|189441.2|7
1722596600000|2024-08-02 11:03:20|189584.4|189459.4|189576.7|189451.7|189589.3|189464.3|189563.4|189438.4|10
1722596610000|2024-08-02 11:03:30|189575.8|189450.8|189576.5|189451.5|189579.1|189454.1|189572.5|189447.5|14
1722596620000|2024-08-02 11:03:40|189576.2|189451.2|189583.5|189458.5|189586.4|189461.4|189576.2|189451.2|14
1722596630000|2024-08-02 11:03:50|189584.4|189459.4|189537.2|189412.2|189584.4|189459.4|189525.4|189400.4|26
1722596640000|2024-08-02 11:04:00|189536.6|189411.6|189551.1|189426.1|189551.3|189426.3|189527.1|189402.1|29
1722596650000|2024-08-02 11:04:10|189550.1|189425.1|189563.1|189438.1|189565.8|189440.8|189550.1|189425.1|24
1722596660000|2024-08-02 11:04:20|189563.2|189438.2|189605|189480|189612|189487|189563.2|189438.2|29
1722596670000|2024-08-02 11:04:30|189611.3|189486.3|189642.4|189517.4|189647.5|189522.5|189609|189484|30
1722596680000|2024-08-02 11:04:40|189641.7|189516.7|189635.8|189510.8|189644|189519|189635.8|189510.8|32
1722596690000|2024-08-02 11:04:50|189629.4|189504.4|189604|189479|189630.5|189505.5|189585.6|189460.6|26
1722596700000|2024-08-02 11:05:00|189601.5|189476.5|189605.1|189480.1|189610.8|189485.8|189601.5|189476.5|26
1722596710000|2024-08-02 11:05:10|189605|189480|189608.8|189483.8|189613|189488|189605|189480|8
1722596720000|2024-08-02 11:05:20|189608.2|189483.2|189615.5|189490.5|189615.5|189490.5|189606|189481|14
1722596730000|2024-08-02 11:05:30|189612.3|189487.3|189613.4|189488.4|189616.4|189491.4|189612.3|189487.3|14
1722596740000|2024-08-02 11:05:40|189613.9|189488.9|189566|189441|189618|189493|189563.6|189438.6|17
1722596750000|2024-08-02 11:05:50|189571.2|189446.2|189577.8|189452.8|189580.8|189455.8|189568|189443|24
1722596760000|2024-08-02 11:06:00|189569.8|189444.8|189592.1|189467.1|189595.6|189470.6|189569.2|189444.2|24
1722596770000|2024-08-02 11:06:10|189592.9|189467.9|189615.3|189490.3|189615.9|189490.9|189590.2|189465.2|23
1722596780000|2024-08-02 11:06:20|189615.6|189490.6|189637.1|189512.1|189639.1|189514.1|189615.1|189490.1|21
1722596790000|2024-08-02 11:06:30|189634.4|189509.4|189688.3|189563.3|189688.3|189563.3|189634.4|189509.4|29
1722596800000|2024-08-02 11:06:40|189687.6|189562.6|189688.7|189563.7|189689.4|189564.4|189679.2|189554.2|24
1722596810000|2024-08-02 11:06:50|189689|189564|189695.9|189570.9|189717.9|189592.9|189688.9|189563.9|22
1722596820000|2024-08-02 11:07:00|189696.1|189571.1|189717.1|189592.1|189723.1|189598.1|189696.1|189571.1|19
1722596830000|2024-08-02 11:07:10|189717.2|189592.2|189705.6|189580.6|189718.1|189593.1|189703.6|189578.6|15
1722596840000|2024-08-02 11:07:20|189706.3|189581.3|189709.2|189584.2|189715.7|189590.7|189702.8|189577.8|18
1722596850000|2024-08-02 11:07:30|189708.8|189583.8|189683.1|189558.1|189708.8|189583.8|189673.3|189548.3|14
1722596860000|2024-08-02 11:07:40|189683.2|189558.2|189680.5|189555.5|189694|189569|189679.2|189554.2|32
1722596870000|2024-08-02 11:07:50|189680.7|189555.7|189678.8|189553.8|189686.7|189561.7|189675.2|189550.2|32
1722596880000|2024-08-02 11:08:00|189679.1|189554.1|189642|189517|189679.1|189554.1|189639.4|189514.4|31
1722596890000|2024-08-02 11:08:10|189640.5|189515.5|189655.9|189530.9|189659.7|189534.7|189632.5|189507.5|17
1722596900000|2024-08-02 11:08:20|189657.5|189532.5|189656.2|189531.2|189659.7|189534.7|189654.6|189529.6|22
1722596910000|2024-08-02 11:08:30|189656.9|189531.9|189656.4|189531.4|189656.9|189531.9|189656.4|189531.4|4
1722596920000|2024-08-02 11:08:40|189656.7|189531.7|189656.3|189531.3|189658|189533|189656.3|189531.3|12
1722596930000|2024-08-02 11:08:50|189656.1|189531.1|189661|189536|189661.4|189536.4|189652.6|189527.6|26
1722596940000|2024-08-02 11:09:00|189660.9|189535.9|189663.5|189538.5|189663.6|189538.6|189655.8|189530.8|21
1722596950000|2024-08-02 11:09:10|189664.3|189539.3|189684.3|189559.3|189693.2|189568.2|189662.4|189537.4|29
1722596960000|2024-08-02 11:09:20|189683.3|189558.3|189644.7|189519.7|189687.1|189562.1|189644.7|189519.7|21
1722596970000|2024-08-02 11:09:30|189625.7|189500.7|189634.5|189509.5|189635.9|189510.9|189625.7|189500.7|17
1722596980000|2024-08-02 11:09:40|189634.8|189509.8|189633.1|189508.1|189635.8|189510.8|189630.2|189505.2|22
1722596990000|2024-08-02 11:09:50|189632.5|189507.5|189582.2|189457.2|189632.5|189507.5|189580.9|189455.9|19
1722597000000|2024-08-02 11:10:00|189583.2|189458.2|189558.9|189433.9|189583.2|189458.2|189549.7|189424.7|15
1722597010000|2024-08-02 11:10:10|189557.4|189432.4|189554|189429|189557.5|189432.5|189551.1|189426.1|24
1722597020000|2024-08-02 11:10:20|189552|189427|189546.4|189421.4|189555.7|189430.7|189531.9|189406.9|27
1722597030000|2024-08-02 11:10:30|189546|189421|189464.2|189339.2|189546|189421|189464.2|189339.2|16
1722597040000|2024-08-02 11:10:40|189465.7|189340.7|189480|189355|189481.6|189356.6|189465.7|189340.7|27
1722597050000|2024-08-02 11:10:50|189478.5|189353.5|189482.4|189357.4|189483.2|189358.2|189468.9|189343.9|20
1722597060000|2024-08-02 11:11:00|189483.1|189358.1|189440.1|189315.1|189483.1|189358.1|189433.3|189308.3|20
1722597070000|2024-08-02 11:11:10|189441.8|189316.8|189442.9|189317.9|189445.3|189320.3|189428.1|189303.1|14
1722597080000|2024-08-02 11:11:20|189443.4|189318.4|189451.4|189326.4|189455.5|189330.5|189442.8|189317.8|17
1722597090000|2024-08-02 11:11:30|189451.8|189326.8|189486.6|189361.6|189493|189368|189448.5|189323.5|20
1722597100000|2024-08-02 11:11:40|189485.3|189360.3|189456.8|189331.8|189485.3|189360.3|189455.7|189330.7|17
1722597110000|2024-08-02 11:11:50|189456.7|189331.7|189441.2|189316.2|189456.7|189331.7|189432.5|189307.5|22
1722597120000|2024-08-02 11:12:00|189442|189317|189477.9|189352.9|189482.5|189357.5|189442|189317|20
1722597130000|2024-08-02 11:12:10|189478.5|189353.5|189511.7|189386.7|189511.7|189386.7|189474.3|189349.3|27
1722597140000|2024-08-02 11:12:20|189520.5|189395.5|189548.8|189423.8|189554.6|189429.6|189514.7|189389.7|29
1722597150000|2024-08-02 11:12:30|189550|189425|189506|189381|189553.5|189428.5|189502.7|189377.7|26
1722597160000|2024-08-02 11:12:40|189505.8|189380.8|189445.1|189320.1|189505.8|189380.8|189444.6|189319.6|30
1722597170000|2024-08-02 11:12:50|189439.2|189314.2|189459|189334|189464.6|189339.6|189439.2|189314.2|18
1722597180000|2024-08-02 11:13:00|189459.9|189334.9|189501.1|189376.1|189509.2|189384.2|189459.9|189334.9|24
1722597190000|2024-08-02 11:13:10|189502.1|189377.1|189492.6|189367.6|189502.1|189377.1|189483|189358|20
1722597200000|2024-08-02 11:13:20|189492.7|189367.7|189504.5|189379.5|189508|189383|189491.1|189366.1|17
1722597210000|2024-08-02 11:13:30|189504.6|189379.6|189513.1|189388.1|189526.4|189401.4|189504.2|189379.2|16
1722597220000|2024-08-02 11:13:40|189514|189389|189511.6|189386.6|189518.3|189393.3|189511.6|189386.6|16
1722597230000|2024-08-02 11:13:50|189526.4|189401.4|189512.5|189387.5|189526.4|189401.4|189512.1|189387.1|20
1722597240000|2024-08-02 11:14:00|189513.6|189388.6|189513.4|189388.4|189513.6|189388.6|189512.7|189387.7|6
1722597250000|2024-08-02 11:14:10|189513.5|189388.5|189496.8|189371.8|189533.8|189408.8|189495.9|189370.9|17
1722597260000|2024-08-02 11:14:20|189497.4|189372.4|189498.1|189373.1|189514.1|189389.1|189497.4|189372.4|18
1722597270000|2024-08-02 11:14:30|189497.5|189372.5|189462.8|189337.8|189497.5|189372.5|189462.8|189337.8|12
1722597280000|2024-08-02 11:14:40|189462.9|189337.9|189473.1|189348.1|189473.1|189348.1|189459.8|189334.8|22
1722597290000|2024-08-02 11:14:50|189472.8|189347.8|189486.2|189361.2|189486.2|189361.2|189472.8|189347.8|15
1722597300000|2024-08-02 11:15:00|189487.2|189362.2|189488.3|189363.3|189488.3|189363.3|189486.4|189361.4|6
1722597310000|2024-08-02 11:15:10|189490.9|189365.9|189533.7|189408.7|189536.2|189411.2|189490.9|189365.9|17
1722597320000|2024-08-02 11:15:20|189534|189409|189534.9|189409.9|189537.8|189412.8|189534|189409|7
1722597330000|2024-08-02 11:15:30|189537.5|189412.5|189539.1|189414.1|189539.9|189414.9|189536.1|189411.1|6
1722597340000|2024-08-02 11:15:40|189538.4|189413.4|189536.9|189411.9|189538.4|189413.4|189536.9|189411.9|4
1722597350000|2024-08-02 11:15:50|189534.3|189409.3|189533.4|189408.4|189536.2|189411.2|189533.4|189408.4|9
1722597360000|2024-08-02 11:16:00|189534.2|189409.2|189535.2|189410.2|189537.8|189412.8|189534.1|189409.1|7
1722597370000|2024-08-02 11:16:10|189534.5|189409.5|189535|189410|189535.2|189410.2|189534.5|189409.5|3
1722597380000|2024-08-02 11:16:20|189532.2|189407.2|189532.7|189407.7|189535.9|189410.9|189531|189406|8
1722597390000|2024-08-02 11:16:30|189531.7|189406.7|189532.8|189407.8|189532.8|189407.8|189531.7|189406.7|2
1722597400000|2024-08-02 11:16:40|189533|189408|189537.6|189412.6|189538.4|189413.4|189533|189408|3
1722597410000|2024-08-02 11:16:50|189539.1|189414.1|189482.4|189357.4|189539.1|189414.1|189479.8|189354.8|22
1722597420000|2024-08-02 11:17:00|189482.3|189357.3|189474.6|189349.6|189483.4|189358.4|189474.3|189349.3|26
1722597430000|2024-08-02 11:17:10|189476|189351|189467.8|189342.8|189476|189351|189462.2|189337.2|26
1722597440000|2024-08-02 11:17:20|189467.6|189342.6|189468.2|189343.2|189471.3|189346.3|189465|189340|15
1722597450000|2024-08-02 11:17:30|189466.8|189341.8|189472.3|189347.3|189474.6|189349.6|189466.8|189341.8|26
1722597460000|2024-08-02 11:17:40|189471.6|189346.6|189468.6|189343.6|189474.5|189349.5|189464|189339|21
1722597470000|2024-08-02 11:17:50|189468.5|189343.5|189471.2|189346.2|189472.4|189347.4|189467.1|189342.1|18
1722597480000|2024-08-02 11:18:00|189471.9|189346.9|189492.5|189367.5|189502.4|189377.4|189471.9|189346.9|18
1722597490000|2024-08-02 11:18:10|189491.9|189366.9|189478.4|189353.4|189491.9|189366.9|189477.1|189352.1|16
1722597500000|2024-08-02 11:18:20|189478.6|189353.6|189484.5|189359.5|189484.5|189359.5|189478.6|189353.6|6
1722597510000|2024-08-02 11:18:30|189484.4|189359.4|189484.6|189359.6|189485|189360|189484.4|189359.4|4
1722597520000|2024-08-02 11:18:40|189484.8|189359.8|189478|189353|189484.8|189359.8|189475.5|189350.5|21
1722597530000|2024-08-02 11:18:50|189477.2|189352.2|189480.3|189355.3|189480.6|189355.6|189476.9|189351.9|12
1722597540000|2024-08-02 11:19:00|189480.4|189355.4|189484|189359|189484.4|189359.4|189480.4|189355.4|7
1722597550000|2024-08-02 11:19:10|189484.4|189359.4|189469.9|189344.9|189484.4|189359.4|189469.9|189344.9|11
1722597560000|2024-08-02 11:19:20|189418.6|189293.6|189481.6|189356.6|189482.8|189357.8|189405.8|189280.8|33
1722597570000|2024-08-02 11:19:30|189481.1|189356.1|189464.9|189339.9|189483.8|189358.8|189463.6|189338.6|16
1722597580000|2024-08-02 11:19:40|189464.1|189339.1|189449.7|189324.7|189467.7|189342.7|189446.3|189321.3|21
1722597590000|2024-08-02 11:19:50|189450.3|189325.3|189427.8|189302.8|189459.6|189334.6|189427.8|189302.8|23
1722597600000|2024-08-02 11:20:00|189428.7|189303.7|189432.3|189307.3|189432.5|189307.5|189428.5|189303.5|25
1722597610000|2024-08-02 11:20:10|189433.6|189308.6|189392.6|189267.6|189438.6|189313.6|189390.7|189265.7|21
1722597620000|2024-08-02 11:20:20|189392.4|189267.4|189415.9|189290.9|189449.6|189324.6|189392.4|189267.4|27
1722597630000|2024-08-02 11:20:30|189407.4|189282.4|189407.8|189282.8|189412.5|189287.5|189406.8|189281.8|19
1722597640000|2024-08-02 11:20:40|189409.5|189284.5|189414.1|189289.1|189414.9|189289.9|189408.2|189283.2|21
1722597650000|2024-08-02 11:20:50|189414.4|189289.4|189417.5|189292.5|189435.3|189310.3|189414.1|189289.1|14
1722597660000|2024-08-02 11:21:00|189417.9|189292.9|189382.3|189257.3|189421|189296|189378.4|189253.4|23
1722597670000|2024-08-02 11:21:10|189382.1|189257.1|189398.6|189273.6|189401.1|189276.1|189379.5|189254.5|20
1722597680000|2024-08-02 11:21:20|189398.3|189273.3|189427.9|189302.9|189441.4|189316.4|189396.8|189271.8|17
1722597690000|2024-08-02 11:21:30|189428.4|189303.4|189435.5|189310.5|189437.3|189312.3|189428.4|189303.4|16
1722597700000|2024-08-02 11:21:40|189436.3|189311.3|189437.3|189312.3|189437.8|189312.8|189434.4|189309.4|15
1722597710000|2024-08-02 11:21:50|189438.1|189313.1|189437|189312|189438.1|189313.1|189437|189312|5
1722597720000|2024-08-02 11:22:00|189437.7|189312.7|189445.2|189320.2|189446.1|189321.1|189437.7|189312.7|13
1722597730000|2024-08-02 11:22:10|189444.8|189319.8|189445.1|189320.1|189445.7|189320.7|189444.6|189319.6|6
1722597740000|2024-08-02 11:22:20|189445.7|189320.7|189445.3|189320.3|189446.2|189321.2|189444.7|189319.7|9
1722597750000|2024-08-02 11:22:30|189445.1|189320.1|189445.4|189320.4|189446.3|189321.3|189445.1|189320.1|8
1722597760000|2024-08-02 11:22:40|189446.1|189321.1|189442.9|189317.9|189446.1|189321.1|189442.9|189317.9|4
1722597770000|2024-08-02 11:22:50|189443.5|189318.5|189443.9|189318.9|189444.1|189319.1|189443.1|189318.1|7
1722597780000|2024-08-02 11:23:00|189443.7|189318.7|189445.3|189320.3|189447.5|189322.5|189443.7|189318.7|6
1722597790000|2024-08-02 11:23:10|189445.8|189320.8|189488.7|189363.7|189502.2|189377.2|189445.8|189320.8|21
1722597800000|2024-08-02 11:23:20|189492.9|189367.9|189501.7|189376.7|189504.4|189379.4|189492.2|189367.2|29
1722597810000|2024-08-02 11:23:30|189502.5|189377.5|189509.7|189384.7|189512.7|189387.7|189501.9|189376.9|20
1722597820000|2024-08-02 11:23:40|189509.5|189384.5|189510.8|189385.8|189515.5|189390.5|189504.3|189379.3|20
1722597830000|2024-08-02 11:23:50|189507|189382|189511.7|189386.7|189513.5|189388.5|189506.8|189381.8|18
1722597840000|2024-08-02 11:24:00|189511.1|189386.1|189504.2|189379.2|189512.4|189387.4|189504.2|189379.2|9
1722597850000|2024-08-02 11:24:10|189503.7|189378.7|189506.2|189381.2|189507|189382|189503.4|189378.4|8
1722597860000|2024-08-02 11:24:20|189504.9|189379.9|189491.5|189366.5|189504.9|189379.9|189488.7|189363.7|14
1722597870000|2024-08-02 11:24:30|189491.8|189366.8|189489.6|189364.6|189491.8|189366.8|189488.6|189363.6|9
1722597880000|2024-08-02 11:24:40|189489.5|189364.5|189489.3|189364.3|189490.3|189365.3|189489.3|189364.3|8
1722597890000|2024-08-02 11:24:50|189488.6|189363.6|189479.5|189354.5|189488.6|189363.6|189471.8|189346.8|18
1722597900000|2024-08-02 11:25:00|189479.3|189354.3|189492.3|189367.3|189492.7|189367.7|189476.2|189351.2|15
1722597910000|2024-08-02 11:25:10|189493.4|189368.4|189487.1|189362.1|189493.9|189368.9|189486.9|189361.9|12
1722597920000|2024-08-02 11:25:20|189487.8|189362.8|189490.8|189365.8|189492.9|189367.9|189487|189362|23
1722597930000|2024-08-02 11:25:30|189490.4|189365.4|189514.2|189389.2|189520|189395|189490.4|189365.4|27
1722597940000|2024-08-02 11:25:40|189515.9|189390.9|189528.2|189403.2|189533.3|189408.3|189515.9|189390.9|20
1722597950000|2024-08-02 11:25:50|189528.9|189403.9|189527.5|189402.5|189530.6|189405.6|189526.2|189401.2|15
1722597960000|2024-08-02 11:26:00|189526.7|189401.7|189526.3|189401.3|189527|189402|189519.7|189394.7|14
1722597970000|2024-08-02 11:26:10|189526.9|189401.9|189525|189400|189527|189402|189524.9|189399.9|11
1722597980000|2024-08-02 11:26:20|189523.7|189398.7|189526.1|189401.1|189526.3|189401.3|189523.1|189398.1|10
1722597990000|2024-08-02 11:26:30|189525.1|189400.1|189524.7|189399.7|189527.8|189402.8|189522.2|189397.2|13
1722598000000|2024-08-02 11:26:40|189526.1|189401.1|189542.2|189417.2|189543.5|189418.5|189526.1|189401.1|15
1722598010000|2024-08-02 11:26:50|189541|189416|189497.2|189372.2|189543.9|189418.9|189487.1|189362.1|17
1722598020000|2024-08-02 11:27:00|189496.8|189371.8|189489|189364|189499.2|189374.2|189485.4|189360.4|29
1722598030000|2024-08-02 11:27:10|189487.5|189362.5|189488.9|189363.9|189488.9|189363.9|189487.5|189362.5|4
1722598040000|2024-08-02 11:27:20|189489.5|189364.5|189489.5|189364.5|189489.5|189364.5|189488.4|189363.4|6
1722598050000|2024-08-02 11:27:30|189489.2|189364.2|189472.3|189347.3|189489.2|189364.2|189472.3|189347.3|20
1722598060000|2024-08-02 11:27:40|189473.5|189348.5|189479.4|189354.4|189485.3|189360.3|189472.4|189347.4|23
1722598070000|2024-08-02 11:27:50|189478.8|189353.8|189474.3|189349.3|189482.6|189357.6|189473.1|189348.1|24
1722598080000|2024-08-02 11:28:00|189474.6|189349.6|189476.5|189351.5|189477.6|189352.6|189474.3|189349.3|17
1722598090000|2024-08-02 11:28:10|189483.2|189358.2|189478|189353|189483.6|189358.6|189472|189347|31
1722598100000|2024-08-02 11:28:20|189478.3|189353.3|189490.5|189365.5|189492.9|189367.9|189478.3|189353.3|8
1722598110000|2024-08-02 11:28:30|189490.1|189365.1|189491|189366|189491|189366|189486.1|189361.1|6
1722598120000|2024-08-02 11:28:40|189502.1|189377.1|189514.4|189389.4|189516|189391|189499.5|189374.5|16
1722598130000|2024-08-02 11:28:50|189515.1|189390.1|189509.6|189384.6|189520|189395|189508.4|189383.4|22
1722598140000|2024-08-02 11:29:00|189508.8|189383.8|189523.7|189398.7|189524.5|189399.5|189507.8|189382.8|21
1722598150000|2024-08-02 11:29:10|189524.4|189399.4|189529.3|189404.3|189532.7|189407.7|189524.4|189399.4|17
1722598160000|2024-08-02 11:29:20|189530.3|189405.3|189536.1|189411.1|189538.4|189413.4|189530.3|189405.3|12
1722598170000|2024-08-02 11:29:30|189535.9|189410.9|189538.7|189413.7|189541|189416|189535.1|189410.1|9
1722598180000|2024-08-02 11:29:40|189537.7|189412.7|189538.7|189413.7|189541.5|189416.5|189537.7|189412.7|10
1722598190000|2024-08-02 11:29:50|189538.4|189413.4|189535.9|189410.9|189538.7|189413.7|189535.2|189410.2|13
1722598200000|2024-08-02 11:30:00|189539.6|189414.6|189539.8|189414.8|189541.3|189416.3|189538.1|189413.1|8
1722598210000|2024-08-02 11:30:10|189541.1|189416.1|189609.6|189484.6|189615.2|189490.2|189541.1|189416.1|19
1722598220000|2024-08-02 11:30:20|189611.3|189486.3|189620.8|189495.8|189623.5|189498.5|189609.9|189484.9|22
1722598230000|2024-08-02 11:30:30|189611.1|189486.1|189530.8|189405.8|189611.1|189486.1|189508.2|189383.2|30
1722598240000|2024-08-02 11:30:40|189530.9|189405.9|189531.3|189406.3|189532.5|189407.5|189528.4|189403.4|14
1722598250000|2024-08-02 11:30:50|189532.7|189407.7|189530.8|189405.8|189532.7|189407.7|189529|189404|16
1722598260000|2024-08-02 11:31:00|189531.3|189406.3|189539.6|189414.6|189542.2|189417.2|189527.7|189402.7|20
1722598270000|2024-08-02 11:31:10|189540.4|189415.4|189539.6|189414.6|189541.9|189416.9|189539.2|189414.2|14
1722598280000|2024-08-02 11:31:20|189539.5|189414.5|189582.2|189457.2|189583.7|189458.7|189534.1|189409.1|19
1722598290000|2024-08-02 11:31:30|189581.7|189456.7|189581.5|189456.5|189582.5|189457.5|189580.8|189455.8|15
1722598300000|2024-08-02 11:31:40|189581.6|189456.6|189593.8|189468.8|189593.9|189468.9|189581.6|189456.6|10
1722598310000|2024-08-02 11:31:50|189595|189470|189600.3|189475.3|189602.8|189477.8|189595|189470|11
1722598320000|2024-08-02 11:32:00|189600.5|189475.5|189596.6|189471.6|189602.7|189477.7|189595.5|189470.5|16
1722598330000|2024-08-02 11:32:10|189595.4|189470.4|189601.8|189476.8|189602.6|189477.6|189595.2|189470.2|16
1722598340000|2024-08-02 11:32:20|189602.4|189477.4|189595.9|189470.9|189602.4|189477.4|189595.2|189470.2|12
1722598350000|2024-08-02 11:32:30|189597|189472|189605.3|189480.3|189612.3|189487.3|189597|189472|17
1722598360000|2024-08-02 11:32:40|189608.6|189483.6|189603.4|189478.4|189611.9|189486.9|189589.9|189464.9|21
1722598370000|2024-08-02 11:32:50|189602.3|189477.3|189563.5|189438.5|189602.3|189477.3|189549.5|189424.5|17
1722598380000|2024-08-02 11:33:00|189563.2|189438.2|189561.7|189436.7|189563.2|189438.2|189560.6|189435.6|16
1722598390000|2024-08-02 11:33:10|189561.3|189436.3|189526.2|189401.2|189561.7|189436.7|189514.8|189389.8|25
1722598400000|2024-08-02 11:33:20|189524.5|189399.5|189526|189401|189527.7|189402.7|189522.9|189397.9|18
1722598410000|2024-08-02 11:33:30|189525|189400|189524|189399|189527.6|189402.6|189524|189399|12
1722598420000|2024-08-02 11:33:40|189523.1|189398.1|189503.2|189378.2|189523.1|189398.1|189500.6|189375.6|18
1722598430000|2024-08-02 11:33:50|189501.7|189376.7|189492.7|189367.7|189502.7|189377.7|189475.8|189350.8|20
1722598440000|2024-08-02 11:34:00|189492.4|189367.4|189492.7|189367.7|189492.7|189367.7|189484.1|189359.1|26
1722598450000|2024-08-02 11:34:10|189491.6|189366.6|189491.6|189366.6|189491.6|189366.6|189482.3|189357.3|21
1722598460000|2024-08-02 11:34:20|189491.4|189366.4|189488.2|189363.2|189493.6|189368.6|189488.2|189363.2|22
1722598470000|2024-08-02 11:34:30|189485.7|189360.7|189509|189384|189510.6|189385.6|189479.8|189354.8|25
1722598480000|2024-08-02 11:34:40|189508.9|189383.9|189516.4|189391.4|189526|189401|189505.8|189380.8|31
1722598490000|2024-08-02 11:34:50|189516.8|189391.8|189513.4|189388.4|189516.8|189391.8|189509.3|189384.3|26
1722598500000|2024-08-02 11:35:00|189519.3|189394.3|189516.7|189391.7|189519.3|189394.3|189512.3|189387.3|23
1722598510000|2024-08-02 11:35:10|189517.1|189392.1|189521.2|189396.2|189523.3|189398.3|189517.1|189392.1|24
1722598520000|2024-08-02 11:35:20|189520.8|189395.8|189531.9|189406.9|189534.5|189409.5|189520.8|189395.8|16
1722598530000|2024-08-02 11:35:30|189531.1|189406.1|189537.2|189412.2|189538.3|189413.3|189531.1|189406.1|11
1722598540000|2024-08-02 11:35:40|189537.1|189412.1|189542|189417|189542.3|189417.3|189537.1|189412.1|10
1722598550000|2024-08-02 11:35:50|189542.4|189417.4|189547.3|189422.3|189550.2|189425.2|189542.4|189417.4|15
1722598560000|2024-08-02 11:36:00|189546.6|189421.6|189547.6|189422.6|189548.1|189423.1|189546.6|189421.6|11
1722598570000|2024-08-02 11:36:10|189548.1|189423.1|189549.5|189424.5|189550.2|189425.2|189548.1|189423.1|6
1722598580000|2024-08-02 11:36:20|189549.2|189424.2|189504.3|189379.3|189549.2|189424.2|189496.1|189371.1|21
1722598590000|2024-08-02 11:36:30|189522.7|189397.7|189535.3|189410.3|189537.6|189412.6|189522.7|189397.7|24
1722598600000|2024-08-02 11:36:40|189535.4|189410.4|189538.7|189413.7|189540.9|189415.9|189535.4|189410.4|13
1722598610000|2024-08-02 11:36:50|189538.8|189413.8|189538.7|189413.7|189538.8|189413.8|189538.5|189413.5|4
1722598620000|2024-08-02 11:37:00|189537.8|189412.8|189539.1|189414.1|189539.1|189414.1|189537.8|189412.8|7
1722598630000|2024-08-02 11:37:10|189541|189416|189539|189414|189541|189416|189538.6|189413.6|9
1722598640000|2024-08-02 11:37:20|189538.7|189413.7|189537.9|189412.9|189539.1|189414.1|189537.6|189412.6|11
1722598650000|2024-08-02 11:37:30|189537.8|189412.8|189540.9|189415.9|189541.3|189416.3|189537.3|189412.3|12
1722598660000|2024-08-02 11:37:40|189541.3|189416.3|189537|189412|189541.3|189416.3|189536.6|189411.6|13
1722598670000|2024-08-02 11:37:50|189534.6|189409.6|189533.8|189408.8|189534.7|189409.7|189533.8|189408.8|9
1722598680000|2024-08-02 11:38:00|189534.2|189409.2|189536|189411|189538.9|189413.9|189533.8|189408.8|10
1722598690000|2024-08-02 11:38:10|189535.5|189410.5|189538.6|189413.6|189539.9|189414.9|189535.3|189410.3|17
1722598700000|2024-08-02 11:38:20|189537.2|189412.2|189594.7|189469.7|189605.1|189480.1|189536.7|189411.7|20
1722598710000|2024-08-02 11:38:30|189593.8|189468.8|189597.6|189472.6|189597.8|189472.8|189591.2|189466.2|19
1722598720000|2024-08-02 11:38:40|189612.1|189487.1|189591.2|189466.2|189619.7|189494.7|189590.2|189465.2|27
1722598730000|2024-08-02 11:38:50|189591|189466|189587|189462|189595.5|189470.5|189586|189461|27
1722598740000|2024-08-02 11:39:00|189586.8|189461.8|189585.2|189460.2|189588.9|189463.9|189585.1|189460.1|14
1722598750000|2024-08-02 11:39:10|189585.1|189460.1|189587.2|189462.2|189589.9|189464.9|189584.6|189459.6|17
1722598760000|2024-08-02 11:39:20|189587.3|189462.3|189597.8|189472.8|189599.8|189474.8|189587.3|189462.3|17
1722598770000|2024-08-02 11:39:30|189598.6|189473.6|189594.7|189469.7|189610.4|189485.4|189593.1|189468.1|18
1722598780000|2024-08-02 11:39:40|189593.9|189468.9|189594.3|189469.3|189597|189472|189592.3|189467.3|22
1722598790000|2024-08-02 11:39:50|189603.5|189478.5|189602.8|189477.8|189609|189484|189600.1|189475.1|23
1722598800000|2024-08-02 11:40:00|189609.4|189484.4|189623.1|189498.1|189625|189500|189600.2|189475.2|26
1722598810000|2024-08-02 11:40:10|189623.5|189498.5|189623.1|189498.1|189623.5|189498.5|189620.1|189495.1|10
1722598820000|2024-08-02 11:40:20|189622.9|189497.9|189623.4|189498.4|189625.5|189500.5|189622.6|189497.6|20
1722598830000|2024-08-02 11:40:30|189623.6|189498.6|189629.5|189504.5|189629.5|189504.5|189622.8|189497.8|14
1722598840000|2024-08-02 11:40:40|189630.1|189505.1|189629.6|189504.6|189630.1|189505.1|189625|189500|15
1722598850000|2024-08-02 11:40:50|189631.5|189506.5|189631.2|189506.2|189639.3|189514.3|189631|189506|27
1722598860000|2024-08-02 11:41:00|189630.9|189505.9|189595|189470|189630.9|189505.9|189593.7|189468.7|22
1722598870000|2024-08-02 11:41:10|189594.9|189469.9|189609.9|189484.9|189617.1|189492.1|189594.9|189469.9|23
1722598880000|2024-08-02 11:41:20|189614|189489|189612.2|189487.2|189618.3|189493.3|189608|189483|19
1722598890000|2024-08-02 11:41:30|189611.3|189486.3|189614.4|189489.4|189617.4|189492.4|189606.1|189481.1|23
1722598900000|2024-08-02 11:41:40|189614.3|189489.3|189606.6|189481.6|189615.4|189490.4|189605.1|189480.1|22
1722598910000|2024-08-02 11:41:50|189607|189482|189604.9|189479.9|189610.4|189485.4|189603.8|189478.8|21
1722598920000|2024-08-02 11:42:00|189604.8|189479.8|189605.1|189480.1|189606.6|189481.6|189604.8|189479.8|16
1722598930000|2024-08-02 11:42:10|189605.3|189480.3|189621.1|189496.1|189621.1|189496.1|189605.3|189480.3|14
1722598940000|2024-08-02 11:42:20|189631.4|189506.4|189625.8|189500.8|189650.3|189525.3|189624.9|189499.9|26
1722598950000|2024-08-02 11:42:30|189625.2|189500.2|189628.8|189503.8|189629.8|189504.8|189625.2|189500.2|9
1722598960000|2024-08-02 11:42:40|189628.1|189503.1|189630.2|189505.2|189632.1|189507.1|189627.3|189502.3|15
1722598970000|2024-08-02 11:42:50|189630.3|189505.3|189632.6|189507.6|189632.7|189507.7|189627.8|189502.8|11
1722598980000|2024-08-02 11:43:00|189632.5|189507.5|189624.6|189499.6|189632.5|189507.5|189622.2|189497.2|11
1722598990000|2024-08-02 11:43:10|189623.9|189498.9|189616.9|189491.9|189624.1|189499.1|189613.5|189488.5|28
1722599000000|2024-08-02 11:43:20|189616.8|189491.8|189614.7|189489.7|189618|189493|189614.7|189489.7|20
1722599010000|2024-08-02 11:43:30|189614.6|189489.6|189615.9|189490.9|189616.3|189491.3|189614.6|189489.6|20
1722599020000|2024-08-02 11:43:40|189615.3|189490.3|189581.3|189456.3|189615.3|189490.3|189579.3|189454.3|27
1722599030000|2024-08-02 11:43:50|189582.9|189457.9|189587.2|189462.2|189590.8|189465.8|189579.2|189454.2|24
1722599040000|2024-08-02 11:44:00|189588.8|189463.8|189586.1|189461.1|189589.4|189464.4|189586.1|189461.1|9
1722599050000|2024-08-02 11:44:10|189586.6|189461.6|189598.3|189473.3|189601.4|189476.4|189585.6|189460.6|16
1722599060000|2024-08-02 11:44:20|189598.6|189473.6|189649.7|189524.7|189652.7|189527.7|189598.6|189473.6|24
1722599070000|2024-08-02 11:44:30|189649.3|189524.3|189649.1|189524.1|189654.5|189529.5|189639.5|189514.5|30
1722599080000|2024-08-02 11:44:40|189649|189524|189671.9|189546.9|189678.8|189553.8|189646|189521|20
1722599090000|2024-08-02 11:44:50|189671.6|189546.6|189660.9|189535.9|189671.6|189546.6|189657.8|189532.8|22
1722599100000|2024-08-02 11:45:00|189660.8|189535.8|189658.2|189533.2|189660.8|189535.8|189657.3|189532.3|13
1722599110000|2024-08-02 11:45:10|189658|189533|189649.1|189524.1|189659.4|189534.4|189640.6|189515.6|18
1722599120000|2024-08-02 11:45:20|189650|189525|189648.8|189523.8|189650|189525|189647.1|189522.1|11
1722599130000|2024-08-02 11:45:30|189647.9|189522.9|189657.9|189532.9|189658.7|189533.7|189647.9|189522.9|11
1722599140000|2024-08-02 11:45:40|189658.4|189533.4|189671.7|189546.7|189673.8|189548.8|189658.3|189533.3|9
1722599150000|2024-08-02 11:45:50|189673.5|189548.5|189670.8|189545.8|189677.3|189552.3|189666.5|189541.5|15
1722599160000|2024-08-02 11:46:00|189671.9|189546.9|189661.8|189536.8|189671.9|189546.9|189655.3|189530.3|16
1722599170000|2024-08-02 11:46:10|189661.2|189536.2|189673.7|189548.7|189675.6|189550.6|189661.2|189536.2|15
1722599180000|2024-08-02 11:46:20|189675|189550|189674.7|189549.7|189675|189550|189671.6|189546.6|16
1722599190000|2024-08-02 11:46:30|189674.8|189549.8|189702.1|189577.1|189716.4|189591.4|189674.5|189549.5|12
1722599200000|2024-08-02 11:46:40|189701.3|189576.3|189707.5|189582.5|189707.5|189582.5|189701.3|189576.3|21
1722599210000|2024-08-02 11:46:50|189711|189586|189705.4|189580.4|189711|189586|189694.6|189569.6|25
1722599220000|2024-08-02 11:47:00|189705.5|189580.5|189707.4|189582.4|189720.4|189595.4|189705.5|189580.5|28
1722599230000|2024-08-02 11:47:10|189705.6|189580.6|189714.6|189589.6|189714.6|189589.6|189703.6|189578.6|18
1722599240000|2024-08-02 11:47:20|189707.1|189582.1|189702.5|189577.5|189707.2|189582.2|189701.9|189576.9|9
1722599250000|2024-08-02 11:47:30|189703.1|189578.1|189712|189587|189716.1|189591.1|189703.1|189578.1|16
1722599260000|2024-08-02 11:47:40|189710.9|189585.9|189701.9|189576.9|189711.5|189586.5|189701.9|189576.9|14
1722599270000|2024-08-02 11:47:50|189701.1|189576.1|189691.2|189566.2|189701.3|189576.3|189688.1|189563.1|25
1722599280000|2024-08-02 11:48:00|189690|189565|189689.4|189564.4|189693.3|189568.3|189689.4|189564.4|16
1722599290000|2024-08-02 11:48:10|189690.1|189565.1|189691.4|189566.4|189692.4|189567.4|189689.8|189564.8|15
1722599300000|2024-08-02 11:48:20|189703.8|189578.8|189693|189568|189703.8|189578.8|189691.2|189566.2|15
1722599310000|2024-08-02 11:48:30|189691.6|189566.6|189698.9|189573.9|189698.9|189573.9|189674|189549|17
1722599320000|2024-08-02 11:48:40|189699.3|189574.3|189696.5|189571.5|189700.3|189575.3|189691.9|189566.9|10
1722599330000|2024-08-02 11:48:50|189695.2|189570.2|189661.7|189536.7|189695.2|189570.2|189660.4|189535.4|12
1722599340000|2024-08-02 11:49:00|189661.6|189536.6|189633.7|189508.7|189661.6|189536.6|189628.7|189503.7|23
1722599350000|2024-08-02 11:49:10|189633.8|189508.8|189658.5|189533.5|189663|189538|189633.2|189508.2|13
1722599360000|2024-08-02 11:49:20|189656.9|189531.9|189654.3|189529.3|189656.9|189531.9|189649.5|189524.5|12
1722599370000|2024-08-02 11:49:30|189654.5|189529.5|189655|189530|189658|189533|189654.3|189529.3|14
1722599380000|2024-08-02 11:49:40|189655.1|189530.1|189655.1|189530.1|189655.1|189530.1|189655.1|189530.1|1
1722599390000|2024-08-02 11:49:50|189653.9|189528.9|189629.3|189504.3|189654.4|189529.4|189615.5|189490.5|23
1722599400000|2024-08-02 11:50:00|189629.6|189504.6|189628.6|189503.6|189629.6|189504.6|189627.6|189502.6|9
1722599410000|2024-08-02 11:50:10|189628.7|189503.7|189625.9|189500.9|189634.3|189509.3|189625.3|189500.3|13
1722599420000|2024-08-02 11:50:20|189626|189501|189625.9|189500.9|189626.2|189501.2|189624.9|189499.9|7
1722599430000|2024-08-02 11:50:30|189626|189501|189622.7|189497.7|189630.5|189505.5|189622.7|189497.7|11
1722599440000|2024-08-02 11:50:40|189623.2|189498.2|189627|189502|189627.7|189502.7|189623.2|189498.2|12
1722599450000|2024-08-02 11:50:50|189634|189509|189628.4|189503.4|189634|189509|189628.4|189503.4|14
1722599460000|2024-08-02 11:51:00|189628.9|189503.9|189625.1|189500.1|189628.9|189503.9|189625.1|189500.1|12
1722599470000|2024-08-02 11:51:10|189624.2|189499.2|189595.1|189470.1|189624.8|189499.8|189583.1|189458.1|22
1722599480000|2024-08-02 11:51:20|189595.3|189470.3|189594.2|189469.2|189613.6|189488.6|189590.5|189465.5|28
1722599490000|2024-08-02 11:51:30|189597.1|189472.1|189616.7|189491.7|189617.6|189492.6|189597.1|189472.1|5
1722599500000|2024-08-02 11:51:40|189617|189492|189671|189546|189671|189546|189616.6|189491.6|21
1722599510000|2024-08-02 11:51:50|189670.5|189545.5|189652.5|189527.5|189678.3|189553.3|189643|189518|22
1722599520000|2024-08-02 11:52:00|189652.7|189527.7|189652.3|189527.3|189657.5|189532.5|189644.6|189519.6|17
1722599530000|2024-08-02 11:52:10|189651.5|189526.5|189651.2|189526.2|189651.7|189526.7|189650.4|189525.4|14
1722599540000|2024-08-02 11:52:20|189651.4|189526.4|189678.7|189553.7|189681.1|189556.1|189651|189526|16
1722599550000|2024-08-02 11:52:30|189677.6|189552.6|189686.5|189561.5|189689.5|189564.5|189677.6|189552.6|11
1722599560000|2024-08-02 11:52:40|189687.6|189562.6|189711.8|189586.8|189726.3|189601.3|189686.7|189561.7|19
1722599570000|2024-08-02 11:52:50|189711.1|189586.1|189694.4|189569.4|189713.4|189588.4|189692.2|189567.2|18
1722599580000|2024-08-02 11:53:00|189696.5|189571.5|189695.7|189570.7|189696.5|189571.5|189693.1|189568.1|17
1722599590000|2024-08-02 11:53:10|189696.4|189571.4|189696.5|189571.5|189696.6|189571.6|189695.7|189570.7|10
1722599600000|2024-08-02 11:53:20|189697.6|189572.6|189698.6|189573.6|189699.9|189574.9|189697.6|189572.6|5
1722599610000|2024-08-02 11:53:30|189699.5|189574.5|189755.6|189630.6|189757.3|189632.3|189699.5|189574.5|17
1722599620000|2024-08-02 11:53:40|189757.3|189632.3|189778.1|189653.1|189783.5|189658.5|189757.3|189632.3|24
1722599630000|2024-08-02 11:53:50|189772.9|189647.9|189775.9|189650.9|189787.9|189662.9|189772.5|189647.5|25
1722599640000|2024-08-02 11:54:00|189775.1|189650.1|189747.4|189622.4|189778.3|189653.3|189739|189614|16
1722599650000|2024-08-02 11:54:10|189747.2|189622.2|189745.5|189620.5|189751.2|189626.2|189741.1|189616.1|16
1722599660000|2024-08-02 11:54:20|189746.8|189621.8|189757|189632|189757|189632|189746.8|189621.8|12
1722599670000|2024-08-02 11:54:30|189755.9|189630.9|189757.8|189632.8|189764.5|189639.5|189755.2|189630.2|15
1722599680000|2024-08-02 11:54:40|189757.3|189632.3|189768.2|189643.2|189775.1|189650.1|189757.3|189632.3|23
1722599690000|2024-08-02 11:54:50|189769|189644|189779.4|189654.4|189784.1|189659.1|189765.9|189640.9|20
1722599700000|2024-08-02 11:55:00|189780.2|189655.2|189783.3|189658.3|189785.8|189660.8|189775.2|189650.2|17
1722599710000|2024-08-02 11:55:10|189782.5|189657.5|189777.9|189652.9|189783.9|189658.9|189776.4|189651.4|16
1722599720000|2024-08-02 11:55:20|189778.5|189653.5|189771.5|189646.5|189784|189659|189770.3|189645.3|15
1722599730000|2024-08-02 11:55:30|189772.4|189647.4|189770.5|189645.5|189774|189649|189768.7|189643.7|18
1722599740000|2024-08-02 11:55:40|189771.4|189646.4|189822.8|189697.8|189829.3|189704.3|189771.1|189646.1|7
1722599750000|2024-08-02 11:55:50|189821.6|189696.6|189881.2|189756.2|189882|189757|189818.5|189693.5|34
1722599760000|2024-08-02 11:56:00|189876.6|189751.6|189934.4|189809.4|189934.4|189809.4|189876.6|189751.6|17
1722599770000|2024-08-02 11:56:10|189933.2|189808.2|189925.6|189800.6|189934.4|189809.4|189919.9|189794.9|23
1722599780000|2024-08-02 11:56:20|189918.4|189793.4|189915.7|189790.7|189922.7|189797.7|189915.7|189790.7|9
1722599790000|2024-08-02 11:56:30|189915|189790|189901.4|189776.4|189915|189790|189901.2|189776.2|18
1722599800000|2024-08-02 11:56:40|189901.1|189776.1|189901.9|189776.9|189902.9|189777.9|189900.8|189775.8|5
1722599810000|2024-08-02 11:56:50|189901.5|189776.5|189902|189777|189902.7|189777.7|189901.5|189776.5|7
1722599820000|2024-08-02 11:57:00|189901.5|189776.5|189905.2|189780.2|189905.2|189780.2|189885.2|189760.2|20
1722599830000|2024-08-02 11:57:10|189902.7|189777.7|189898.6|189773.6|189906.5|189781.5|189897.9|189772.9|20
1722599840000|2024-08-02 11:57:20|189899.2|189774.2|189900.3|189775.3|189901.8|189776.8|189898.9|189773.9|11
1722599850000|2024-08-02 11:57:30|189900|189775|189899.8|189774.8|189900.5|189775.5|189899.6|189774.6|5
1722599860000|2024-08-02 11:57:40|189896.3|189771.3|189875|189750|189896.3|189771.3|189874.5|189749.5|14
1722599870000|2024-08-02 11:57:50|189876.1|189751.1|189876.6|189751.6|189881.5|189756.5|189876.1|189751.1|22
1722599880000|2024-08-02 11:58:00|189875.7|189750.7|189880.9|189755.9|189881.3|189756.3|189868.2|189743.2|27
1722599890000|2024-08-02 11:58:10|189879.7|189754.7|189878.2|189753.2|189879.7|189754.7|189873.7|189748.7|18
1722599900000|2024-08-02 11:58:20|189877.1|189752.1|189879.2|189754.2|189880.9|189755.9|189871.1|189746.1|19
1722599910000|2024-08-02 11:58:30|189873.6|189748.6|189874.5|189749.5|189880.4|189755.4|189871.1|189746.1|26
1722599920000|2024-08-02 11:58:40|189875.9|189750.9|189876.5|189751.5|189882.2|189757.2|189872.9|189747.9|31
1722599930000|2024-08-02 11:58:50|189881.1|189756.1|189861|189736|189881.1|189756.1|189861|189736|25
1722599940000|2024-08-02 11:59:00|189861.2|189736.2|189869.4|189744.4|189870.3|189745.3|189860.9|189735.9|13
1722599950000|2024-08-02 11:59:10|189871|189746|189859.7|189734.7|189871|189746|189859.7|189734.7|7
1722599960000|2024-08-02 11:59:20|189860.1|189735.1|189866.9|189741.9|189866.9|189741.9|189860|189735|10
1722599970000|2024-08-02 11:59:30|189868.2|189743.2|189863.8|189738.8|189869.2|189744.2|189863.6|189738.6|13
1722599980000|2024-08-02 11:59:40|189864.2|189739.2|189865.5|189740.5|189866|189741|189859.9|189734.9|18
1722599990000|2024-08-02 11:59:50|189866.3|189741.3|189875.9|189750.9|189875.9|189750.9|189866.3|189741.3|12
1722600000000|2024-08-02 12:00:00|189875.5|189750.5|189849.5|189724.5|189875.5|189750.5|189849.5|189724.5|23
1722600010000|2024-08-02 12:00:10|189849.4|189724.4|189850.1|189725.1|189854.9|189729.9|189849.4|189724.4|16
1722600020000|2024-08-02 12:00:20|189850|189725|189845.7|189720.7|189850.4|189725.4|189845.7|189720.7|10
1722600030000|2024-08-02 12:00:30|189847.8|189722.8|189831|189706|189855.3|189730.3|189830.9|189705.9|9
1722600040000|2024-08-02 12:00:40|189828.1|189703.1|189826.9|189701.9|189832.5|189707.5|189826.1|189701.1|20
1722600050000|2024-08-02 12:00:50|189828.5|189703.5|189835.2|189710.2|189835.2|189710.2|189826.9|189701.9|15
1722600060000|2024-08-02 12:01:00|189836.1|189711.1|189856.4|189731.4|189866.9|189741.9|189834.3|189709.3|20
1722600070000|2024-08-02 12:01:10|189856.2|189731.2|189849.1|189724.1|189857.5|189732.5|189849.1|189724.1|17
1722600080000|2024-08-02 12:01:20|189850.4|189725.4|189861.1|189736.1|189863|189738|189850.4|189725.4|13
1722600090000|2024-08-02 12:01:30|189861.6|189736.6|189847.6|189722.6|189861.6|189736.6|189845.7|189720.7|10
1722600100000|2024-08-02 12:01:40|189847.9|189722.9|189837|189712|189852.3|189727.3|189837|189712|7
1722600110000|2024-08-02 12:01:50|189834.6|189709.6|189831.8|189706.8|189835.2|189710.2|189830|189705|13
1722600120000|2024-08-02 12:02:00|189831.3|189706.3|189816.4|189691.4|189831.3|189706.3|189812.8|189687.8|10
1722600130000|2024-08-02 12:02:10|189817.2|189692.2|189824.3|189699.3|189825|189700|189816.5|189691.5|11
1722600140000|2024-08-02 12:02:20|189823|189698|189824|189699|189826.2|189701.2|189823|189698|11
1722600150000|2024-08-02 12:02:30|189823.9|189698.9|189824.6|189699.6|189827.4|189702.4|189823.9|189698.9|9
1722600160000|2024-08-02 12:02:40|189824.7|189699.7|189798.7|189673.7|189824.8|189699.8|189793.8|189668.8|14
1722600170000|2024-08-02 12:02:50|189797.8|189672.8|189790.8|189665.8|189797.8|189672.8|189790.8|189665.8|8
1722600180000|2024-08-02 12:03:00|189790.5|189665.5|189787.5|189662.5|189790.5|189665.5|189773.7|189648.7|27
1722600190000|2024-08-02 12:03:10|189787.4|189662.4|189788.9|189663.9|189788.9|189663.9|189786.1|189661.1|18
1722600200000|2024-08-02 12:03:20|189788.4|189663.4|189761.4|189636.4|189788.4|189663.4|189761.3|189636.3|18
1722600210000|2024-08-02 12:03:30|189795.8|189670.8|189809.8|189684.8|189815.8|189690.8|189782.2|189657.2|25
1722600220000|2024-08-02 12:03:40|189809.9|189684.9|189847.8|189722.8|189847.8|189722.8|189809.9|189684.9|26
1722600230000|2024-08-02 12:03:50|189865.5|189740.5|189856|189731|189870.8|189745.8|189855.7|189730.7|22
1722600240000|2024-08-02 12:04:00|189855.6|189730.6|189888.2|189763.2|189895.8|189770.8|189855.6|189730.6|29
1722600250000|2024-08-02 12:04:10|189888.9|189763.9|189887.1|189762.1|189889.2|189764.2|189880.6|189755.6|19
1722600260000|2024-08-02 12:04:20|189886.5|189761.5|189913.2|189788.2|189916.2|189791.2|189877.3|189752.3|29
1722600270000|2024-08-02 12:04:30|189913.5|189788.5|189912.1|189787.1|189918.6|189793.6|189911.9|189786.9|15
1722600280000|2024-08-02 12:04:40|189910.7|189785.7|189909.8|189784.8|189914.2|189789.2|189908.6|189783.6|14
1722600290000|2024-08-02 12:04:50|189909.7|189784.7|189909.8|189784.8|189918.7|189793.7|189908.6|189783.6|12
1722600300000|2024-08-02 12:05:00|189909.3|189784.3|189908|189783|189911.3|189786.3|189908|189783|24
1722600310000|2024-08-02 12:05:10|189909.5|189784.5|189916.5|189791.5|189917|189792|189907|189782|21
1722600320000|2024-08-02 12:05:20|189916.7|189791.7|189915.1|189790.1|189922|189797|189912.8|189787.8|22
1722600330000|2024-08-02 12:05:30|189915.2|189790.2|189915.3|189790.3|189915.4|189790.4|189904.2|189779.2|16
1722600340000|2024-08-02 12:05:40|189916.6|189791.6|189964.4|189839.4|189970.8|189845.8|189916.6|189791.6|18
1722600350000|2024-08-02 12:05:50|189964.1|189839.1|189992|189867|189992|189867|189964.1|189839.1|21
1722600360000|2024-08-02 12:06:00|189991.1|189866.1|189961.8|189836.8|189991.1|189866.1|189961.8|189836.8|24
1722600370000|2024-08-02 12:06:10|189962.2|189837.2|189981.9|189856.9|189982.9|189857.9|189961.8|189836.8|14
1722600380000|2024-08-02 12:06:20|189979.4|189854.4|189965.6|189840.6|189979.4|189854.4|189964.6|189839.6|20
1722600390000|2024-08-02 12:06:30|189965.7|189840.7|189971.2|189846.2|189972.8|189847.8|189965.4|189840.4|21
1722600400000|2024-08-02 12:06:40|189971.1|189846.1|189942.2|189817.2|189971.1|189846.1|189942.2|189817.2|19
1722600410000|2024-08-02 12:06:50|189939.3|189814.3|189936.4|189811.4|189943.8|189818.8|189935.2|189810.2|28
1722600420000|2024-08-02 12:07:00|189936.3|189811.3|189940.9|189815.9|189944.8|189819.8|189935.3|189810.3|19
1722600430000|2024-08-02 12:07:10|189944.5|189819.5|189904.1|189779.1|189944.5|189819.5|189901.6|189776.6|20
1722600440000|2024-08-02 12:07:20|189904.3|189779.3|189971.7|189846.7|189976.6|189851.6|189898.4|189773.4|22
1722600450000|2024-08-02 12:07:30|189969.1|189844.1|189953.2|189828.2|189971.9|189846.9|189949|189824|16
1722600460000|2024-08-02 12:07:40|189950.5|189825.5|189950|189825|189952.1|189827.1|189949.9|189824.9|18
1722600470000|2024-08-02 12:07:50|189950.2|189825.2|189949.1|189824.1|189950.2|189825.2|189948.5|189823.5|8
1722600480000|2024-08-02 12:08:00|189949.9|189824.9|189977.2|189852.2|189989.2|189864.2|189949.4|189824.4|22
1722600490000|2024-08-02 12:08:10|189976.4|189851.4|190028.9|189903.9|190029.5|189904.5|189969.4|189844.4|15
1722600500000|2024-08-02 12:08:20|190026.6|189901.6|190025.9|189900.9|190033.4|189908.4|190002.5|189877.5|18
1722600510000|2024-08-02 12:08:30|190026.7|189901.7|190034.2|189909.2|190052.6|189927.6|190022.8|189897.8|23
1722600520000|2024-08-02 12:08:40|190033.4|189908.4|190057.4|189932.4|190057.9|189932.9|190030.6|189905.6|23
1722600530000|2024-08-02 12:08:50|190057|189932|190052.2|189927.2|190058.7|189933.7|190047.2|189922.2|26
1722600540000|2024-08-02 12:09:00|190051.2|189926.2|190056.2|189931.2|190058.5|189933.5|190051.2|189926.2|10
1722600550000|2024-08-02 12:09:10|190056.8|189931.8|190047.1|189922.1|190065.1|189940.1|190046.4|189921.4|20
1722600560000|2024-08-02 12:09:20|190035.5|189910.5|190049.2|189924.2|190058.6|189933.6|190035.5|189910.5|26
1722600570000|2024-08-02 12:09:30|190048.9|189923.9|190013.2|189888.2|190049|189924|189989.3|189864.3|25
1722600580000|2024-08-02 12:09:40|190007.7|189882.7|190004.7|189879.7|190011.4|189886.4|190002.9|189877.9|29
1722600590000|2024-08-02 12:09:50|190012.2|189887.2|190009.4|189884.4|190023.5|189898.5|190004.2|189879.2|17
1722600600000|2024-08-02 12:10:00|190011.6|189886.6|190008.4|189883.4|190011.6|189886.6|190007.3|189882.3|22
1722600610000|2024-08-02 12:10:10|190008.5|189883.5|190005.1|189880.1|190008.5|189883.5|190002.7|189877.7|16
1722600620000|2024-08-02 12:10:20|190005|189880|190026.4|189901.4|190026.8|189901.8|190005|189880|8
1722600630000|2024-08-02 12:10:30|190026.5|189901.5|190052.7|189927.7|190057|189932|190026.5|189901.5|21
1722600640000|2024-08-02 12:10:40|190053.3|189928.3|190051.7|189926.7|190071.9|189946.9|190042.5|189917.5|34
1722600650000|2024-08-02 12:10:50|190054.2|189929.2|190056.6|189931.6|190083.7|189958.7|190048.2|189923.2|22
1722600660000|2024-08-02 12:11:00|190057.2|189932.2|190103.4|189978.4|190151|190026|190057.2|189932.2|34
1722600670000|2024-08-02 12:11:10|190102.1|189977.1|190018.4|189893.4|190102.1|189977.1|190018.4|189893.4|22
1722600680000|2024-08-02 12:11:20|190012.6|189887.6|190003.5|189878.5|190036.1|189911.1|190001.4|189876.4|34
1722600690000|2024-08-02 12:11:30|190001.4|189876.4|189935.3|189810.3|190003.2|189878.2|189935.1|189810.1|26
1722600700000|2024-08-02 12:11:40|189934.8|189809.8|189946.2|189821.2|189955.2|189830.2|189934.8|189809.8|35
1722600710000|2024-08-02 12:11:50|189946.3|189821.3|189889.8|189764.8|189946.4|189821.4|189885.6|189760.6|29
1722600720000|2024-08-02 12:12:00|189891.4|189766.4|189864.3|189739.3|189891.4|189766.4|189863.4|189738.4|25
1722600730000|2024-08-02 12:12:10|189862.8|189737.8|189832.9|189707.9|189864.2|189739.2|189820.9|189695.9|39
1722600740000|2024-08-02 12:12:20|189837.5|189712.5|189745.8|189620.8|189844.5|189719.5|189738.7|189613.7|33
1722600750000|2024-08-02 12:12:30|189746.7|189621.7|189719|189594|189771.6|189646.6|189711.9|189586.9|32
1722600760000|2024-08-02 12:12:40|189719.5|189594.5|189784.9|189659.9|189784.9|189659.9|189719.5|189594.5|18
1722600770000|2024-08-02 12:12:50|189785.1|189660.1|189815.9|189690.9|189816.4|189691.4|189783.9|189658.9|27
1722600780000|2024-08-02 12:13:00|189814.9|189689.9|189830.4|189705.4|189831.3|189706.3|189814.3|189689.3|21
1722600790000|2024-08-02 12:13:10|189830.6|189705.6|189824|189699|189837.1|189712.1|189821|189696|24
1722600800000|2024-08-02 12:13:20|189823.5|189698.5|189757.2|189632.2|189823.5|189698.5|189748|189623|28
1722600810000|2024-08-02 12:13:30|189758.8|189633.8|189753.4|189628.4|189759.6|189634.6|189728.9|189603.9|26
1722600820000|2024-08-02 12:13:40|189752|189627|189699.5|189574.5|189754.2|189629.2|189683.7|189558.7|31
1722600830000|2024-08-02 12:13:50|189698.5|189573.5|189649.2|189524.2|189698.5|189573.5|189646.3|189521.3|24
1722600840000|2024-08-02 12:14:00|189650.4|189525.4|189696.8|189571.8|189701.4|189576.4|189649.2|189524.2|30
1722600850000|2024-08-02 12:14:10|189697.5|189572.5|189704.5|189579.5|189705.8|189580.8|189697.5|189572.5|17
1722600860000|2024-08-02 12:14:20|189703.3|189578.3|189670.8|189545.8|189703.3|189578.3|189652.7|189527.7|20
1722600870000|2024-08-02 12:14:30|189686.4|189561.4|189651.8|189526.8|189687|189562|189651.5|189526.5|28
1722600880000|2024-08-02 12:14:40|189660|189535|189650.5|189525.5|189663|189538|189647.9|189522.9|14
1722600890000|2024-08-02 12:14:50|189652.6|189527.6|189655.3|189530.3|189670|189545|189651.7|189526.7|28
1722600900000|2024-08-02 12:15:00|189655.5|189530.5|189615.6|189490.6|189665.2|189540.2|189610.6|189485.6|24
1722600910000|2024-08-02 12:15:10|189617.2|189492.2|189735.8|189610.8|189736.8|189611.8|189617.2|189492.2|28
1722600920000|2024-08-02 12:15:20|189734.5|189609.5|189739.1|189614.1|189745.5|189620.5|189730.1|189605.1|31
1722600930000|2024-08-02 12:15:30|189740.7|189615.7|189741.3|189616.3|189743.3|189618.3|189740.7|189615.7|19
1722600940000|2024-08-02 12:15:40|189744.2|189619.2|189801.3|189676.3|189802.1|189677.1|189737.4|189612.4|29
1722600950000|2024-08-02 12:15:50|189802.4|189677.4|189800.1|189675.1|189805.9|189680.9|189798.1|189673.1|26
1722600960000|2024-08-02 12:16:00|189796.7|189671.7|189751.1|189626.1|189804.8|189679.8|189749.8|189624.8|20
1722600970000|2024-08-02 12:16:10|189752.7|189627.7|189782.1|189657.1|189783.4|189658.4|189748.1|189623.1|29
1722600980000|2024-08-02 12:16:20|189784.4|189659.4|189759.6|189634.6|189793.5|189668.5|189757.7|189632.7|27
1722600990000|2024-08-02 12:16:30|189759.4|189634.4|189766.4|189641.4|189766.5|189641.5|189759.2|189634.2|17
1722601000000|2024-08-02 12:16:40|189764.6|189639.6|189730|189605|189772.4|189647.4|189727.6|189602.6|33
1722601010000|2024-08-02 12:16:50|189729.6|189604.6|189725|189600|189732.7|189607.7|189723.9|189598.9|29
1722601020000|2024-08-02 12:17:00|189725.2|189600.2|189725.2|189600.2|189725.8|189600.8|189723.3|189598.3|17
1722601030000|2024-08-02 12:17:10|189724.9|189599.9|189725.3|189600.3|189726.1|189601.1|189724.2|189599.2|15
1722601040000|2024-08-02 12:17:20|189724.9|189599.9|189686.7|189561.7|189724.9|189599.9|189658.4|189533.4|36
1722601050000|2024-08-02 12:17:30|189686.8|189561.8|189655.1|189530.1|189696.7|189571.7|189655.1|189530.1|26
1722601060000|2024-08-02 12:17:40|189655.5|189530.5|189649|189524|189655.5|189530.5|189638.7|189513.7|24
1722601070000|2024-08-02 12:17:50|189648.7|189523.7|189651.7|189526.7|189653.5|189528.5|189648.3|189523.3|15
1722601080000|2024-08-02 12:18:00|189652|189527|189690.6|189565.6|189693.9|189568.9|189651.8|189526.8|27
1722601090000|2024-08-02 12:18:10|189691.2|189566.2|189725.7|189600.7|189727|189602|189691.2|189566.2|28
1722601100000|2024-08-02 12:18:20|189725.6|189600.6|189722.3|189597.3|189726.4|189601.4|189720.8|189595.8|20
1722601110000|2024-08-02 12:18:30|189721.6|189596.6|189729.6|189604.6|189729.6|189604.6|189721.6|189596.6|17
1722601120000|2024-08-02 12:18:40|189729.8|189604.8|189783|189658|189800.6|189675.6|189729.8|189604.8|31
1722601130000|2024-08-02 12:18:50|189770.9|189645.9|189769|189644|189770.9|189645.9|189767.4|189642.4|13
1722601140000|2024-08-02 12:19:00|189769.2|189644.2|189765.7|189640.7|189773.1|189648.1|189765.7|189640.7|20
1722601150000|2024-08-02 12:19:10|189729.3|189604.3|189721.4|189596.4|189736.6|189611.6|189714.8|189589.8|30
1722601160000|2024-08-02 12:19:20|189718.3|189593.3|189760.2|189635.2|189763|189638|189717.5|189592.5|21
1722601170000|2024-08-02 12:19:30|189760.1|189635.1|189755.4|189630.4|189760.7|189635.7|189753.8|189628.8|15
1722601180000|2024-08-02 12:19:40|189755.3|189630.3|189760.3|189635.3|189760.3|189635.3|189753.7|189628.7|19
1722601190000|2024-08-02 12:19:50|189759.2|189634.2|189741.8|189616.8|189759.2|189634.2|189731.3|189606.3|34
1722601200000|2024-08-02 12:20:00|189745|189620|189749.3|189624.3|189749.3|189624.3|189727.8|189602.8|22
1722601210000|2024-08-02 12:20:10|189751.8|189626.8|189742.9|189617.9|189751.8|189626.8|189742.8|189617.8|26
1722601220000|2024-08-02 12:20:20|189726.1|189601.1|189655.1|189530.1|189729.2|189604.2|189652.2|189527.2|38
1722601230000|2024-08-02 12:20:30|189657.1|189532.1|189670.4|189545.4|189679.7|189554.7|189645.9|189520.9|27
1722601240000|2024-08-02 12:20:40|189670.5|189545.5|189651.8|189526.8|189686.6|189561.6|189651.8|189526.8|25
1722601250000|2024-08-02 12:20:50|189651.6|189526.6|189599.1|189474.1|189652|189527|189595.6|189470.6|15
1722601260000|2024-08-02 12:21:00|189599.4|189474.4|189611|189486|189616.6|189491.6|189560.4|189435.4|28
1722601270000|2024-08-02 12:21:10|189611.1|189486.1|189615.2|189490.2|189620.4|189495.4|189611.1|189486.1|27
1722601280000|2024-08-02 12:21:20|189614.8|189489.8|189641.3|189516.3|189643.7|189518.7|189610.1|189485.1|21
1722601290000|2024-08-02 12:21:30|189644.4|189519.4|189630|189505|189676.1|189551.1|189613.9|189488.9|29
1722601300000|2024-08-02 12:21:40|189629.8|189504.8|189597.6|189472.6|189629.9|189504.9|189589.7|189464.7|20
1722601310000|2024-08-02 12:21:50|189605.3|189480.3|189598|189473|189608.8|189483.8|189596.8|189471.8|21
1722601320000|2024-08-02 12:22:00|189598.5|189473.5|189651.5|189526.5|189654.3|189529.3|189598.5|189473.5|28
1722601330000|2024-08-02 12:22:10|189654.1|189529.1|189665.3|189540.3|189665.3|189540.3|189623.1|189498.1|21
1722601340000|2024-08-02 12:22:20|189665.2|189540.2|189699.8|189574.8|189703.7|189578.7|189664.7|189539.7|26
1722601350000|2024-08-02 12:22:30|189699.9|189574.9|189645.7|189520.7|189700|189575|189627.5|189502.5|28
1722601360000|2024-08-02 12:22:40|189644.8|189519.8|189626.3|189501.3|189661.2|189536.2|189626.3|189501.3|34
1722601370000|2024-08-02 12:22:50|189626.4|189501.4|189644.8|189519.8|189644.8|189519.8|189626.4|189501.4|23
1722601380000|2024-08-02 12:23:00|189647.1|189522.1|189633|189508|189649.2|189524.2|189631.1|189506.1|22
1722601390000|2024-08-02 12:23:10|189629.7|189504.7|189637.5|189512.5|189640.1|189515.1|189628.2|189503.2|17
1722601400000|2024-08-02 12:23:20|189637.3|189512.3|189592.3|189467.3|189638.5|189513.5|189562|189437|24
1722601410000|2024-08-02 12:23:30|189591.5|189466.5|189626.6|189501.6|189642.5|189517.5|189589.5|189464.5|23
1722601420000|2024-08-02 12:23:40|189627.6|189502.6|189603.9|189478.9|189634.6|189509.6|189586.3|189461.3|26
1722601430000|2024-08-02 12:23:50|189602.4|189477.4|189603.5|189478.5|189605.2|189480.2|189597.2|189472.2|19
1722601440000|2024-08-02 12:24:00|189604.2|189479.2|189578.6|189453.6|189604.2|189479.2|189576.8|189451.8|26
1722601450000|2024-08-02 12:24:10|189578.5|189453.5|189542.2|189417.2|189578.5|189453.5|189506.8|189381.8|34
1722601460000|2024-08-02 12:24:20|189552.5|189427.5|189557.6|189432.6|189560|189435|189536.5|189411.5|25
1722601470000|2024-08-02 12:24:30|189562|189437|189583.5|189458.5|189588.6|189463.6|189562|189437|32
1722601480000|2024-08-02 12:24:40|189583.6|189458.6|189554.7|189429.7|189584.4|189459.4|189543.2|189418.2|23
1722601490000|2024-08-02 12:24:50|189553.4|189428.4|189585.8|189460.8|189585.8|189460.8|189552.7|189427.7|24
1722601500000|2024-08-02 12:25:00|189597.4|189472.4|189678.7|189553.7|189678.7|189553.7|189597.4|189472.4|31
1722601510000|2024-08-02 12:25:10|189679|189554|189676.7|189551.7|189679|189554|189669|189544|19
1722601520000|2024-08-02 12:25:20|189684.3|189559.3|189631.7|189506.7|189684.4|189559.4|189631.7|189506.7|21
1722601530000|2024-08-02 12:25:30|189629.9|189504.9|189638.3|189513.3|189638.9|189513.9|189629.9|189504.9|17
1722601540000|2024-08-02 12:25:40|189638.2|189513.2|189644.6|189519.6|189650.3|189525.3|189637.5|189512.5|18
1722601550000|2024-08-02 12:25:50|189645.4|189520.4|189697.4|189572.4|189704.5|189579.5|189645.4|189520.4|30
1722601560000|2024-08-02 12:26:00|189697|189572|189685.6|189560.6|189697|189572|189684.7|189559.7|13
1722601570000|2024-08-02 12:26:10|189687.2|189562.2|189694.7|189569.7|189696.2|189571.2|189684.3|189559.3|16
1722601580000|2024-08-02 12:26:20|189694.4|189569.4|189691.8|189566.8|189706|189581|189691.4|189566.4|12
1722601590000|2024-08-02 12:26:30|189692.6|189567.6|189694.6|189569.6|189694.6|189569.6|189692.6|189567.6|4
1722601600000|2024-08-02 12:26:40|189695.2|189570.2|189625|189500|189709.6|189584.6|189625|189500|12
1722601610000|2024-08-02 12:26:50|189624.8|189499.8|189551.7|189426.7|189624.8|189499.8|189551.7|189426.7|24
1722601620000|2024-08-02 12:27:00|189555.7|189430.7|189551.3|189426.3|189559.2|189434.2|189550.3|189425.3|18
1722601630000|2024-08-02 12:27:10|189550.9|189425.9|189531.2|189406.2|189551.6|189426.6|189530.1|189405.1|14
1722601640000|2024-08-02 12:27:20|189529|189404|189523.8|189398.8|189530.5|189405.5|189522.8|189397.8|19
1722601650000|2024-08-02 12:27:30|189525.2|189400.2|189524.7|189399.7|189526.7|189401.7|189524.7|189399.7|12
1722601660000|2024-08-02 12:27:40|189523.9|189398.9|189535.8|189410.8|189547.5|189422.5|189523.9|189398.9|22
1722601670000|2024-08-02 12:27:50|189535.3|189410.3|189541.4|189416.4|189543.8|189418.8|189535.3|189410.3|10
1722601680000|2024-08-02 12:28:00|189523|189398|189525.1|189400.1|189525.1|189400.1|189522.1|189397.1|15
1722601690000|2024-08-02 12:28:10|189525.8|189400.8|189526.3|189401.3|189527.7|189402.7|189522.7|189397.7|17
1722601700000|2024-08-02 12:28:20|189526.8|189401.8|189534.6|189409.6|189538.3|189413.3|189526.8|189401.8|23
1722601710000|2024-08-02 12:28:30|189533.7|189408.7|189583.2|189458.2|189588.2|189463.2|189533.7|189408.7|14
1722601720000|2024-08-02 12:28:40|189582.3|189457.3|189610.1|189485.1|189611.6|189486.6|189579.6|189454.6|21
1722601730000|2024-08-02 12:28:50|189608.6|189483.6|189620|189495|189623.3|189498.3|189608.6|189483.6|13
1722601740000|2024-08-02 12:29:00|189617.6|189492.6|189604.5|189479.5|189617.6|189492.6|189601.2|189476.2|14
1722601750000|2024-08-02 12:29:10|189602.3|189477.3|189678.5|189553.5|189688.6|189563.6|189601.7|189476.7|22
1722601760000|2024-08-02 12:29:20|189681.2|189556.2|189683.7|189558.7|189689.4|189564.4|189675|189550|27
1722601770000|2024-08-02 12:29:30|189696.5|189571.5|189723.5|189488.5|189834.1|189581.8|189696.5|189488.5|26
1722601780000|2024-08-02 12:29:40|189790.5|189486.2|189812.3|189533.6|189851|189567.6|189723.4|189483.5|30
1722601790000|2024-08-02 12:29:50|189796.7|189486.7|189901.2|189591.2|189905.3|189595.3|189796.7|189486.7|30
1722601800000|2024-08-02 12:30:00|189930|189620|189628.1|189318.1|189960.9|189650.9|189385.9|189075.9|36
1722601810000|2024-08-02 12:30:10|189615.9|189305.9|190032.6|189899.7|190033.6|189899.7|189559.1|189293.4|39
1722601820000|2024-08-02 12:30:20|190032.5|189900.4|190601.4|190476.4|190609.8|190484.8|190032.5|189900.4|40
1722601830000|2024-08-02 12:30:30|190629.2|190504.2|190773.1|190619.1|190773.1|190623.8|190526.7|190382.5|34
1722601840000|2024-08-02 12:30:40|190773.4|190623.1|190734.1|190594.5|190798.6|190666.1|190649.7|190498.4|34
1722601850000|2024-08-02 12:30:50|190745.1|190609.1|190714.3|190589.3|190849.9|190724.9|190689.4|190564.4|38
1722601860000|2024-08-02 12:31:00|190714.5|190589.5|190807.9|190682.9|190845.4|190720.4|190661.9|190536.9|35
1722601870000|2024-08-02 12:31:10|190806.8|190681.8|190840.8|190715.8|190918|190793|190797.8|190672.8|35
1722601880000|2024-08-02 12:31:20|190840.9|190715.9|191148.3|191023.3|191148.3|191023.3|190840.9|190715.9|37
1722601890000|2024-08-02 12:31:30|191153.4|191028.4|191864.3|191739.3|191894.8|191760.5|191153.4|191028.4|40
1722601900000|2024-08-02 12:31:40|191865.2|191740.2|191732.4|191607.4|192329.5|192204.5|191695.4|191549.6|37
1722601910000|2024-08-02 12:31:50|191733|191608|191587|191462|191734.8|191609.8|191502.2|191377.2|39
1722601920000|2024-08-02 12:32:00|191602.9|191477.9|191519.3|191394.3|191757.2|191632.2|191513.1|191388.1|36
1722601930000|2024-08-02 12:32:10|191522.3|191397.3|191552.4|191427.4|191552.4|191427.4|191505|191380|27
1722601940000|2024-08-02 12:32:20|191539.8|191414.8|191523.3|191398.3|191787.8|191662.8|191495.3|191368.8|31
1722601950000|2024-08-02 12:32:30|191517.8|191392.8|191216.8|191091.8|191518.5|191393.5|191215.3|191090.3|34
1722601960000|2024-08-02 12:32:40|191216.7|191091.7|191198.6|191073.6|191243.4|191118.4|191110.3|190985.3|35
1722601970000|2024-08-02 12:32:50|191202.4|191077.4|191208.5|191083.5|191307.2|191182.2|191159.1|191034.1|39
1722601980000|2024-08-02 12:33:00|191176.7|191051.7|191359|191234|191401.2|191276.2|191175.3|191050.3|40
1722601990000|2024-08-02 12:33:10|191335.9|191210.9|191295.5|191170.5|191369.1|191244.1|191292.2|191167.2|39
1722602000000|2024-08-02 12:33:20|191298.7|191173.7|191577.6|191452.6|191616.6|191491.6|191294.7|191169.7|40
1722602010000|2024-08-02 12:33:30|191586.7|191461.7|191732.9|191607.9|191768.6|191643.6|191583.2|191458.2|39
1722602020000|2024-08-02 12:33:40|191729.8|191604.8|191650.8|191525.8|191797.3|191672.3|191617.5|191492.5|40
1722602030000|2024-08-02 12:33:50|191655.5|191530.5|191674|191549|191730|191605|191628.9|191503.9|39
1722602040000|2024-08-02 12:34:00|191671.9|191546.9|191675.1|191550.1|191685.7|191560.7|191652.6|191527.6|38
1722602050000|2024-08-02 12:34:10|191674.5|191549.5|191830.2|191705.2|191880.4|191755.4|191660.4|191535.4|40
1722602060000|2024-08-02 12:34:20|191833.8|191708.8|191952.5|191827.5|191952.5|191827.5|191833.8|191708.8|40
1722602070000|2024-08-02 12:34:30|191921|191796|192039.9|191914.9|192060.9|191935.9|191902.3|191777.3|40
1722602080000|2024-08-02 12:34:40|192003.9|191878.9|191861.2|191736.2|192011.5|191886.5|191841.8|191716.8|39
1722602090000|2024-08-02 12:34:50|191864.4|191739.4|191833.8|191708.8|191864.4|191739.4|191696.3|191571.3|39
1722602100000|2024-08-02 12:35:00|191847.2|191722.2|191907.6|191782.6|191978.4|191853.4|191847.1|191722.1|39
1722602110000|2024-08-02 12:35:10|191905.9|191780.9|191805|191680|191917.3|191792.3|191800.5|191675.5|37
1722602120000|2024-08-02 12:35:20|191801.3|191676.3|191619.7|191494.7|191806.8|191681.8|191619.7|191494.7|39
1722602130000|2024-08-02 12:35:30|191586.4|191461.4|191413.6|191288.6|191607.1|191482.1|191408.6|191283.6|40
1722602140000|2024-08-02 12:35:40|191411.4|191286.4|191342.9|191217.9|191422.7|191297.7|191325.2|191200.2|36
1722602150000|2024-08-02 12:35:50|191350|191225|191519.4|191394.4|191538.8|191413.8|191327.4|191202.4|36
1722602160000|2024-08-02 12:36:00|191517.2|191392.2|191576.1|191451.1|191628.1|191503.1|191433.2|191308.2|39
1722602170000|2024-08-02 12:36:10|191577.7|191452.7|191564.4|191439.4|191647.8|191522.8|191546.8|191421.8|39
1722602180000|2024-08-02 12:36:20|191551.2|191426.2|191469.5|191344.5|191618.7|191493.7|191441.3|191316.3|37
1722602190000|2024-08-02 12:36:30|191468.4|191343.4|191594.3|191469.3|191613.4|191488.4|191468.2|191343.2|37
1722602200000|2024-08-02 12:36:40|191581.4|191456.4|191634.1|191509.1|191651.6|191526.6|191576.2|191451.2|40
1722602210000|2024-08-02 12:36:50|191633.5|191508.5|191661|191536|191711.2|191586.2|191626.5|191501.5|35
1722602220000|2024-08-02 12:37:00|191665.6|191540.6|191407.6|191282.6|191665.6|191540.6|191407.2|191282.2|40
1722602230000|2024-08-02 12:37:10|191379.2|191254.2|191257.4|191132.4|191379.2|191254.2|191257.4|191132.4|40
1722602240000|2024-08-02 12:37:20|191259.8|191134.8|191446.8|191321.8|191446.8|191321.8|191259.8|191134.8|36
1722602250000|2024-08-02 12:37:30|191442|191317|191393.3|191268.3|191470.2|191345.2|191347.8|191222.8|38
1722602260000|2024-08-02 12:37:40|191394.5|191269.5|191265.1|191140.1|191413.1|191288.1|191241.1|191116.1|38
1722602270000|2024-08-02 12:37:50|191260.4|191135.4|191252.6|191127.6|191285.8|191160.8|191239.6|191114.6|33
1722602280000|2024-08-02 12:38:00|191251.9|191126.9|191272|191147|191303.8|191178.8|191228.8|191103.8|39
1722602290000|2024-08-02 12:38:10|191272.6|191147.6|191213.4|191088.4|191292.6|191167.6|191204.9|191079.9|37
1722602300000|2024-08-02 12:38:20|191211.9|191086.9|191182.8|191057.8|191277|191152|191176.6|191051.6|36
1722602310000|2024-08-02 12:38:30|191183.4|191058.4|191169.7|191044.7|191186.8|191061.8|191135.7|191010.7|36
1722602320000|2024-08-02 12:38:40|191171.9|191046.9|191123.7|190998.7|191177.3|191052.3|191092.3|190967.3|35
1722602330000|2024-08-02 12:38:50|191124.3|190999.3|191082.2|190957.2|191137.4|191012.4|191078.9|190953.9|33
1722602340000|2024-08-02 12:39:00|191066.8|190941.8|191029|190904|191066.8|190941.8|190988.6|190863.6|37
1722602350000|2024-08-02 12:39:10|191028|190903|191029.4|190904.4|191042.6|190917.6|190999.7|190874.7|34
1722602360000|2024-08-02 12:39:20|191033.6|190908.6|190982.9|190857.9|191144.5|191019.5|190982.9|190857.9|36
1722602370000|2024-08-02 12:39:30|190996.7|190871.7|191156.8|191031.8|191159.2|191034.2|190996.7|190871.7|37
1722602380000|2024-08-02 12:39:40|191156.3|191031.3|191182.7|191057.7|191182.7|191057.7|191053.3|190928.3|34
1722602390000|2024-08-02 12:39:50|191208.6|191083.6|191218.4|191093.4|191283.1|191158.1|191208.6|191083.6|31
1722602400000|2024-08-02 12:40:00|191217.9|191092.9|191051.5|190926.5|191219.6|191094.6|191051.5|190926.5|34
1722602410000|2024-08-02 12:40:10|191052.4|190927.4|191099.1|190974.1|191119.9|190994.9|191036.3|190911.3|34
1722602420000|2024-08-02 12:40:20|191038.8|190913.8|191049|190924|191059.6|190934.6|191021.5|190896.5|33
1722602430000|2024-08-02 12:40:30|191050.3|190925.3|191203.4|191078.4|191209.3|191084.3|191050.3|190925.3|31
1722602440000|2024-08-02 12:40:40|191203.7|191078.7|191169.8|191044.8|191263.2|191138.2|191157.2|191032.2|30
1722602450000|2024-08-02 12:40:50|191167.2|191042.2|191244.4|191119.4|191289.3|191164.3|191167|191042|35
1722602460000|2024-08-02 12:41:00|191235.4|191110.4|191372.1|191247.1|191405.7|191280.7|191219.2|191094.2|39
1722602470000|2024-08-02 12:41:10|191373|191248|191499.6|191374.6|191585|191460|191342.4|191217.4|36
1722602480000|2024-08-02 12:41:20|191488.3|191363.3|191545.2|191420.2|191545.2|191420.2|191475.5|191350.5|38
1722602490000|2024-08-02 12:41:30|191541.2|191416.2|191490.6|191365.6|191551.3|191426.3|191485.9|191360.9|27
1722602500000|2024-08-02 12:41:40|191491.2|191366.2|191487.6|191362.6|191516.6|191391.6|191454.2|191329.2|29
1722602510000|2024-08-02 12:41:50|191487.9|191362.9|191405.9|191280.9|191516.3|191391.3|191401.6|191276.6|32
1722602520000|2024-08-02 12:42:00|191406.7|191281.7|191433.1|191308.1|191445.5|191320.5|191404.7|191279.7|38
1722602530000|2024-08-02 12:42:10|191430.8|191305.8|191364.3|191239.3|191441.8|191316.8|191364.3|191239.3|37
1722602540000|2024-08-02 12:42:20|191348.5|191223.5|191382.2|191257.2|191447.1|191322.1|191348.5|191223.5|38
1722602550000|2024-08-02 12:42:30|191396.9|191271.9|191272.8|191147.8|191400|191275|191272.8|191147.8|36
1722602560000|2024-08-02 12:42:40|191270.9|191145.9|191275.3|191150.3|191293.3|191168.3|191234.9|191109.9|31
1722602570000|2024-08-02 12:42:50|191279.4|191154.4|191305.7|191180.7|191332.2|191207.2|191279.4|191154.4|34
1722602580000|2024-08-02 12:43:00|191306.9|191181.9|191276.4|191151.4|191309.2|191184.2|191247.3|191122.3|32
1722602590000|2024-08-02 12:43:10|191277.2|191152.2|191117|190992|191285.4|191160.4|191071.5|190946.5|34
1722602600000|2024-08-02 12:43:20|191117.9|190992.9|191173|191048|191178.8|191053.8|191081.1|190956.1|40
1722602610000|2024-08-02 12:43:30|191172.3|191047.3|191190.7|191065.7|191206.3|191081.3|191137.7|191012.7|37
1722602620000|2024-08-02 12:43:40|191190.8|191065.8|191120.3|190995.3|191190.8|191065.8|191117.7|190992.7|35
1722602630000|2024-08-02 12:43:50|191121|190996|191038.1|190913.1|191121|190996|191033.1|190908.1|28
1722602640000|2024-08-02 12:44:00|191039.5|190914.5|191066.7|190941.7|191122.1|190997.1|191034.5|190909.5|36
1722602650000|2024-08-02 12:44:10|191065.6|190940.6|190991.1|190866.1|191080.2|190955.2|190991.1|190866.1|32
1722602660000|2024-08-02 12:44:20|191003.8|190878.8|191009.9|190884.9|191045.4|190920.4|190999.4|190874.4|28
1722602670000|2024-08-02 12:44:30|191009|190884|191002|190877|191043.7|190918.7|190986.1|190861.1|36
1722602680000|2024-08-02 12:44:40|190997.7|190872.7|191000.7|190875.7|191027|190902|190997.7|190872.7|29
1722602690000|2024-08-02 12:44:50|190996.7|190871.7|190932.9|190807.9|190999.6|190874.6|190913.2|190788.2|27
1722602700000|2024-08-02 12:45:00|190930.9|190805.9|190925.2|190800.2|190935.6|190810.6|190924.9|190799.9|28
1722602710000|2024-08-02 12:45:10|190925.9|190800.9|191008.6|190883.6|191010.3|190885.3|190922.1|190797.1|31
1722602720000|2024-08-02 12:45:20|191001.2|190876.2|190960.5|190835.5|191021.9|190896.9|190960.5|190835.5|26
1722602730000|2024-08-02 12:45:30|190965.2|190840.2|190958|190833|191032.1|190907.1|190951.3|190826.3|35
1722602740000|2024-08-02 12:45:40|190959.4|190834.4|191043.5|190918.5|191044.5|190919.5|190959.4|190834.4|30
1722602750000|2024-08-02 12:45:50|191043.8|190918.8|190999.6|190874.6|191075.1|190950.1|190992.9|190867.9|36
1722602760000|2024-08-02 12:46:00|191006.2|190881.2|190992.3|190867.3|191017.6|190892.6|190975|190850|33
1722602770000|2024-08-02 12:46:10|191004.7|190879.7|190985.4|190860.4|191007.1|190882.1|190964.6|190839.6|34
1722602780000|2024-08-02 12:46:20|190983.3|190858.3|191021|190896|191026.5|190901.5|190974.9|190849.9|37
1722602790000|2024-08-02 12:46:30|191017.1|190892.1|191168.6|191043.6|191171.5|191046.5|191017.1|190892.1|34
1722602800000|2024-08-02 12:46:40|191171.2|191046.2|191089.8|190964.8|191215.8|191090.8|191065.7|190940.7|34
1722602810000|2024-08-02 12:46:50|191090.7|190965.7|190973.5|190848.5|191090.7|190965.7|190944.9|190819.9|33
1722602820000|2024-08-02 12:47:00|190988.9|190863.9|190954.8|190829.8|190989.6|190864.6|190954.8|190829.8|34
1722602830000|2024-08-02 12:47:10|190963.3|190838.3|190951.9|190826.9|190974.5|190849.5|190950|190825|29
1722602840000|2024-08-02 12:47:20|190950.2|190825.2|190946|190821|190950.2|190825.2|190932.9|190807.9|21
1722602850000|2024-08-02 12:47:30|190946.1|190821.1|190898.8|190773.8|190967.2|190842.2|190898.8|190773.8|29
1722602860000|2024-08-02 12:47:40|190899.8|190774.8|190801.5|190676.5|190899.8|190774.8|190795.5|190670.5|32
1722602870000|2024-08-02 12:47:50|190807.2|190682.2|190843.3|190718.3|190844.4|190719.4|190801.2|190676.2|32
1722602880000|2024-08-02 12:48:00|190844.6|190719.6|190769.9|190644.9|190856.8|190731.8|190727.5|190602.5|34
1722602890000|2024-08-02 12:48:10|190780.6|190655.6|190799.6|190674.6|190825.3|190700.3|190780.6|190655.6|35
1722602900000|2024-08-02 12:48:20|190797.1|190672.1|190762.3|190637.3|190797.7|190672.7|190726.6|190601.6|34
1722602910000|2024-08-02 12:48:30|190766.2|190641.2|190757.2|190632.2|190766.3|190641.3|190720.9|190595.9|35
1722602920000|2024-08-02 12:48:40|190757.6|190632.6|190662.6|190537.6|190764.1|190639.1|190660.2|190535.2|34
1722602930000|2024-08-02 12:48:50|190663.1|190538.1|190630.1|190505.1|190663.1|190538.1|190619|190494|30
1722602940000|2024-08-02 12:49:00|190662.9|190537.9|190623.8|190498.8|190662.9|190537.9|190623.8|190498.8|33
1722602950000|2024-08-02 12:49:10|190616.4|190491.4|190513.6|190388.6|190618.6|190493.6|190504.1|190379.1|35
1722602960000|2024-08-02 12:49:20|190513|190388|190513.5|190388.5|190532.7|190407.7|190491.9|190366.9|36
1722602970000|2024-08-02 12:49:30|190519.7|190394.7|190413.2|190288.2|190532.2|190407.2|190412.4|190287.4|36
1722602980000|2024-08-02 12:49:40|190413.4|190288.4|190394.8|190269.8|190419.2|190294.2|190359.3|190234.3|38
1722602990000|2024-08-02 12:49:50|190417.1|190292.1|190365|190240|190417.1|190292.1|190352.6|190227.6|34
1722603000000|2024-08-02 12:50:00|190364.3|190239.3|190311.1|190186.1|190385.9|190260.9|190311.1|190186.1|32
1722603010000|2024-08-02 12:50:10|190322.9|190197.9|190356.6|190231.6|190362.5|190237.5|190315.9|190190.9|37
1722603020000|2024-08-02 12:50:20|190356|190231|190370|190245|190378.5|190253.5|190333|190208|33
1722603030000|2024-08-02 12:50:30|190375.1|190250.1|190498.4|190373.4|190513|190388|190360.7|190235.7|38
1722603040000|2024-08-02 12:50:40|190502.9|190377.9|190464.7|190339.7|190561|190436|190455.5|190330.5|36
1722603050000|2024-08-02 12:50:50|190466.1|190341.1|190327.2|190202.2|190466.1|190341.1|190326.4|190201.4|36
1722603060000|2024-08-02 12:51:00|190323.6|190198.6|190355.5|190230.5|190388.1|190263.1|190322.8|190197.8|34
1722603070000|2024-08-02 12:51:10|190349.1|190224.1|190429.2|190304.2|190429.2|190304.2|190349.1|190224.1|32
1722603080000|2024-08-02 12:51:20|190430|190305|190449.8|190324.8|190449.8|190324.8|190420.8|190295.8|35
1722603090000|2024-08-02 12:51:30|190480.8|190355.8|190486|190361|190492.1|190367.1|190477.9|190352.9|32
1722603100000|2024-08-02 12:51:40|190485.7|190360.7|190445.8|190320.8|190486.3|190361.3|190444.5|190319.5|26
1722603110000|2024-08-02 12:51:50|190445.4|190320.4|190573|190448|190576|190451|190445.4|190320.4|25
1722603120000|2024-08-02 12:52:00|190544.5|190419.5|190531.6|190406.6|190561.3|190436.3|190531.6|190406.6|34
1722603130000|2024-08-02 12:52:10|190534.6|190409.6|190556|190431|190581.2|190456.2|190512.5|190387.5|34
1722603140000|2024-08-02 12:52:20|190548.5|190423.5|190581.4|190456.4|190587.7|190462.7|190544.4|190419.4|30
1722603150000|2024-08-02 12:52:30|190581.9|190456.9|190591.9|190466.9|190624.6|190499.6|190581.9|190456.9|35
1722603160000|2024-08-02 12:52:40|190588.7|190463.7|190569.9|190444.9|190609.8|190484.8|190569.9|190444.9|34
1722603170000|2024-08-02 12:52:50|190570.5|190445.5|190530.3|190405.3|190573.9|190448.9|190471.5|190346.5|33
1722603180000|2024-08-02 12:53:00|190535.3|190410.3|190552.8|190427.8|190564|190439|190530.9|190405.9|38
1722603190000|2024-08-02 12:53:10|190551.2|190426.2|190539.5|190414.5|190557.7|190432.7|190511.5|190386.5|36
1722603200000|2024-08-02 12:53:20|190534.7|190409.7|190544|190419|190588.2|190463.2|190534.7|190409.7|38
1722603210000|2024-08-02 12:53:30|190547.3|190422.3|190397.7|190272.7|190550.6|190425.6|190394.9|190269.9|38
1722603220000|2024-08-02 12:53:40|190394.8|190269.8|190327.1|190202.1|190411.6|190286.6|190327.1|190202.1|40
1722603230000|2024-08-02 12:53:50|190324.8|190199.8|190361.3|190236.3|190370.3|190245.3|190324.8|190199.8|40
1722603240000|2024-08-02 12:54:00|190361.4|190236.4|190304.8|190179.8|190397.6|190272.6|190287.5|190162.5|39
1722603250000|2024-08-02 12:54:10|190305.1|190180.1|190248.2|190123.2|190305.1|190180.1|190244.3|190119.3|40
1722603260000|2024-08-02 12:54:20|190241.2|190116.2|190213.2|190088.2|190270.7|190145.7|190210|190085|40
1722603270000|2024-08-02 12:54:30|190214.5|190089.5|190248.8|190123.8|190256.6|190131.6|190193.9|190068.9|37
1722603280000|2024-08-02 12:54:40|190251.4|190126.4|190218.2|190093.2|190253.2|190128.2|190205.3|190080.3|39
1722603290000|2024-08-02 12:54:50|190222.7|190097.7|190248.1|190123.1|190250.4|190125.4|190185.1|190060.1|36
1722603300000|2024-08-02 12:55:00|190256.1|190131.1|190308.9|190183.9|190308.9|190183.9|190236.7|190111.7|37
1722603310000|2024-08-02 12:55:10|190308.7|190183.7|190321.5|190196.5|190359.7|190234.7|190308.7|190183.7|39
1722603320000|2024-08-02 12:55:20|190322.8|190197.8|190325.9|190200.9|190325.9|190200.9|190303|190178|36
1722603330000|2024-08-02 12:55:30|190329|190204|190243.2|190118.2|190331|190206|190237.2|190112.2|37
1722603340000|2024-08-02 12:55:40|190243.1|190118.1|190197.2|190072.2|190243.1|190118.1|190194.2|190069.2|32
1722603350000|2024-08-02 12:55:50|190197.7|190072.7|190186.5|190061.5|190197.7|190072.7|190151.5|190026.5|33
1722603360000|2024-08-02 12:56:00|190202.5|190077.5|190277.8|190152.8|190322.2|190197.2|190201|190076|37
1722603370000|2024-08-02 12:56:10|190275.6|190150.6|190234.7|190109.7|190275.6|190150.6|190233.6|190108.6|39
1722603380000|2024-08-02 12:56:20|190234.2|190109.2|190281.9|190156.9|190283.2|190158.2|190231|190106|38
1722603390000|2024-08-02 12:56:30|190314|190189|190307.9|190182.9|190353.1|190228.1|190286.4|190161.4|33
1722603400000|2024-08-02 12:56:40|190301.9|190176.9|190382.8|190257.8|190391.6|190266.6|190263.2|190138.2|36
1722603410000|2024-08-02 12:56:50|190383.5|190258.5|190431.6|190306.6|190437.4|190312.4|190361.2|190236.2|40
1722603420000|2024-08-02 12:57:00|190425.7|190300.7|190475.4|190350.4|190480.9|190355.9|190424.6|190299.6|38
1722603430000|2024-08-02 12:57:10|190475.3|190350.3|190476.1|190351.1|190504.1|190379.1|190435.1|190310.1|36
1722603440000|2024-08-02 12:57:20|190472.7|190347.7|190467.5|190342.5|190483.9|190358.9|190397.5|190272.5|38
1722603450000|2024-08-02 12:57:30|190446.6|190321.6|190447.1|190322.1|190447.9|190322.9|190437.2|190312.2|33
1722603460000|2024-08-02 12:57:40|190447.6|190322.6|190506.5|190381.5|190506.5|190381.5|190380.8|190255.8|37
1722603470000|2024-08-02 12:57:50|190503.6|190378.6|190549.5|190424.5|190569.9|190444.9|190499.5|190374.5|32
1722603480000|2024-08-02 12:58:00|190546.2|190421.2|190587.4|190462.4|190590.3|190465.3|190525|190400|34
1722603490000|2024-08-02 12:58:10|190586.7|190461.7|190455.2|190330.2|190586.7|190461.7|190431.3|190306.3|39
1722603500000|2024-08-02 12:58:20|190456.4|190331.4|190475.5|190350.5|190486.4|190361.4|190436.3|190311.3|36
1722603510000|2024-08-02 12:58:30|190483.4|190358.4|190513.5|190388.5|190513.5|190388.5|190481.4|190356.4|37
1722603520000|2024-08-02 12:58:40|190521.6|190396.6|190468.5|190343.5|190524.2|190399.2|190466.2|190341.2|38
1722603530000|2024-08-02 12:58:50|190462.9|190337.9|190519.1|190394.1|190519.9|190394.9|190462.8|190337.8|37
1722603540000|2024-08-02 12:59:00|190519.5|190394.5|190577|190452|190584.6|190459.6|190507.6|190382.6|40
1722603550000|2024-08-02 12:59:10|190581.8|190456.8|190617.4|190492.4|190628|190503|190581.8|190456.8|36
1722603560000|2024-08-02 12:59:20|190617.6|190492.6|190516.3|190391.3|190617.6|190492.6|190494.8|190369.8|35
1722603570000|2024-08-02 12:59:30|190515.8|190390.8|190554|190429|190596|190471|190502.5|190377.5|36
1722603580000|2024-08-02 12:59:40|190553.7|190428.7|190545.7|190420.7|190570.4|190445.4|190538.8|190413.8|35
1722603590000|2024-08-02 12:59:50|190553.1|190428.1|190600.3|190475.3|190600.3|190475.3|190553.1|190428.1|35
1722603600000|2024-08-02 13:00:00|190595.5|190470.5|190552.4|190427.4|190603.5|190478.5|190552.1|190427.1|39
1722603610000|2024-08-02 13:00:10|190544.1|190419.1|190525.1|190400.1|190551.1|190426.1|190485.1|190360.1|37
1722603620000|2024-08-02 13:00:20|190527.4|190402.4|190504.4|190379.4|190530.5|190405.5|190484.6|190359.6|39
1722603630000|2024-08-02 13:00:30|190505.3|190380.3|190470.6|190345.6|190524.5|190399.5|190448.1|190323.1|38
1722603640000|2024-08-02 13:00:40|190465.6|190340.6|190525.8|190400.8|190540.9|190415.9|190438.3|190313.3|40
1722603650000|2024-08-02 13:00:50|190524.5|190399.5|190575.6|190450.6|190576.7|190451.7|190487.8|190362.8|35
1722603660000|2024-08-02 13:01:00|190575.8|190450.8|190586.5|190461.5|190643.6|190518.6|190573.6|190448.6|38
1722603670000|2024-08-02 13:01:10|190584.7|190459.7|190492.3|190367.3|190584.7|190459.7|190490.9|190365.9|38
1722603680000|2024-08-02 13:01:20|190494.7|190369.7|190515.7|190390.7|190520.4|190395.4|190467.7|190342.7|38
1722603690000|2024-08-02 13:01:30|190517.5|190392.5|190532.8|190407.8|190553|190428|190496.7|190371.7|38
1722603700000|2024-08-02 13:01:40|190531.9|190406.9|190446|190321|190531.9|190406.9|190444.8|190319.8|40
1722603710000|2024-08-02 13:01:50|190445.2|190320.2|190483|190358|190486.1|190361.1|190427.3|190302.3|38
1722603720000|2024-08-02 13:02:00|190483.1|190358.1|190539.2|190414.2|190558.4|190433.4|190481|190356|38
1722603730000|2024-08-02 13:02:10|190537.9|190412.9|190522.3|190397.3|190544.8|190419.8|190509.7|190384.7|39
1722603740000|2024-08-02 13:02:20|190521.7|190396.7|190483.8|190358.8|190522|190397|190481|190356|35
1722603750000|2024-08-02 13:02:30|190480.6|190355.6|190532.4|190407.4|190532.4|190407.4|190480.6|190355.6|40
1722603760000|2024-08-02 13:02:40|190531.1|190406.1|190505.8|190380.8|190531.1|190406.1|190504|190379|37
1722603770000|2024-08-02 13:02:50|190497.9|190372.9|190520.7|190395.7|190537|190412|190476.1|190351.1|37
1722603780000|2024-08-02 13:03:00|190520.8|190395.8|190482.1|190357.1|190524.8|190399.8|190474.9|190349.9|37
1722603790000|2024-08-02 13:03:10|190456.4|190331.4|190554.5|190429.5|190554.5|190429.5|190443.3|190318.3|39
1722603800000|2024-08-02 13:03:20|190556.2|190431.2|190486.4|190361.4|190556.5|190431.5|190480.5|190355.5|38
1722603810000|2024-08-02 13:03:30|190482.6|190357.6|190484.8|190359.8|190502.4|190377.4|190476.8|190351.8|35
1722603820000|2024-08-02 13:03:40|190480.4|190355.4|190451.9|190326.9|190480.4|190355.4|190441.3|190316.3|34
1722603830000|2024-08-02 13:03:50|190452|190327|190410.9|190285.9|190463.7|190338.7|190405.4|190280.4|35
1722603840000|2024-08-02 13:04:00|190406.5|190281.5|190417.3|190292.3|190417.3|190292.3|190368.9|190243.9|38
1722603850000|2024-08-02 13:04:10|190447.9|190322.9|190456.3|190331.3|190457.1|190332.1|190439.7|190314.7|36
1722603860000|2024-08-02 13:04:20|190453.7|190328.7|190398.1|190273.1|190456.8|190331.8|190396.6|190271.6|31
1722603870000|2024-08-02 13:04:30|190386.1|190261.1|190333.7|190208.7|190387.4|190262.4|190329.2|190204.2|39
1722603880000|2024-08-02 13:04:40|190334.4|190209.4|190344.8|190219.8|190352.3|190227.3|190331.5|190206.5|36
1722603890000|2024-08-02 13:04:50|190344.9|190219.9|190304|190179|190358.6|190233.6|190295.7|190170.7|36
1722603900000|2024-08-02 13:05:00|190312.8|190187.8|190235.8|190110.8|190340.9|190215.9|190235.8|190110.8|39
1722603910000|2024-08-02 13:05:10|190251|190126|190222.8|190097.8|190268.2|190143.2|190205.2|190080.2|33
1722603920000|2024-08-02 13:05:20|190224.8|190099.8|190193.3|190068.3|190229.6|190104.6|190192.4|190067.4|35
1722603930000|2024-08-02 13:05:30|190192.6|190067.6|190261|190136|190273.1|190148.1|190191.4|190066.4|38
1722603940000|2024-08-02 13:05:40|190263.1|190138.1|190288.6|190163.6|190314.1|190189.1|190240.3|190115.3|36
1722603950000|2024-08-02 13:05:50|190293.2|190168.2|190335|190210|190347.8|190222.8|190293.2|190168.2|34
1722603960000|2024-08-02 13:06:00|190332.2|190207.2|190344.2|190219.2|190351.3|190226.3|190322.4|190197.4|35
1722603970000|2024-08-02 13:06:10|190348|190223|190338.1|190213.1|190380.7|190255.7|190335.6|190210.6|38
1722603980000|2024-08-02 13:06:20|190336|190211|190361.1|190236.1|190366.9|190241.9|190320.1|190195.1|35
1722603990000|2024-08-02 13:06:30|190362.5|190237.5|190337.9|190212.9|190376.1|190251.1|190336|190211|36
1722604000000|2024-08-02 13:06:40|190337.3|190212.3|190298|190173|190337.3|190212.3|190244.1|190119.1|35
1722604010000|2024-08-02 13:06:50|190294.7|190169.7|190256.3|190131.3|190308.1|190183.1|190241.3|190116.3|34
1722604020000|2024-08-02 13:07:00|190256.9|190131.9|190225.6|190100.6|190259.7|190134.7|190202.6|190077.6|37
1722604030000|2024-08-02 13:07:10|190221.7|190096.7|190201.1|190076.1|190221.7|190096.7|190182.3|190057.3|34
1722604040000|2024-08-02 13:07:20|190201.3|190076.3|190150.7|190025.7|190205.9|190080.9|190142.9|190017.9|36
1722604050000|2024-08-02 13:07:30|190150.6|190025.6|190147.8|190022.8|190154.2|190029.2|190136.2|190011.2|36
1722604060000|2024-08-02 13:07:40|190142.5|190017.5|190036.3|189911.3|190142.5|190017.5|190031.7|189906.7|35
1722604070000|2024-08-02 13:07:50|190036.5|189911.5|190015.6|189890.6|190038.2|189913.2|189984.7|189859.7|38
1722604080000|2024-08-02 13:08:00|190003.3|189878.3|190013.7|189888.7|190020.3|189895.3|189976.5|189851.5|37
1722604090000|2024-08-02 13:08:10|190014|189889|190011.2|189886.2|190019|189894|189969|189844|40
1722604100000|2024-08-02 13:08:20|190013|189888|190012.6|189887.6|190020.6|189895.6|190008.2|189883.2|30
1722604110000|2024-08-02 13:08:30|190005.3|189880.3|189890.1|189765.1|190014.4|189889.4|189889.6|189764.6|32
1722604120000|2024-08-02 13:08:40|189891.3|189766.3|189956.2|189831.2|189960.2|189835.2|189891.3|189766.3|19
1722604130000|2024-08-02 13:08:50|189940.4|189815.4|189949.5|189824.5|189961.4|189836.4|189932.9|189807.9|31
1722604140000|2024-08-02 13:09:00|189938.9|189813.9|189929.4|189804.4|189949.2|189824.2|189921.3|189796.3|33
1722604150000|2024-08-02 13:09:10|189966.8|189841.8|189958|189833|189967.2|189842.2|189934.3|189809.3|28
1722604160000|2024-08-02 13:09:20|189987.6|189862.6|190076.5|189951.5|190083.1|189958.1|189987.6|189862.6|31
1722604170000|2024-08-02 13:09:30|190039.5|189914.5|190046.8|189921.8|190048.3|189923.3|190023.6|189898.6|25
1722604180000|2024-08-02 13:09:40|190045.3|189920.3|190010.9|189885.9|190057.2|189932.2|190010.9|189885.9|30
1722604190000|2024-08-02 13:09:50|190004.8|189879.8|190003.7|189878.7|190008|189883|189978.4|189853.4|29
1722604200000|2024-08-02 13:10:00|190004.9|189879.9|189993.1|189868.1|190024.8|189899.8|189993.1|189868.1|31
1722604210000|2024-08-02 13:10:10|189993|189868|189979.1|189854.1|189993.9|189868.9|189962.2|189837.2|27
1722604220000|2024-08-02 13:10:20|189977.7|189852.7|189923.2|189798.2|189977.7|189852.7|189922.3|189797.3|32
1722604230000|2024-08-02 13:10:30|189924.2|189799.2|189929.2|189804.2|189934|189809|189906.1|189781.1|35
1722604240000|2024-08-02 13:10:40|189928.6|189803.6|189858|189733|189936.8|189811.8|189856.5|189731.5|31
1722604250000|2024-08-02 13:10:50|189856.8|189731.8|189839.3|189714.3|189860.6|189735.6|189839|189714|32
1722604260000|2024-08-02 13:11:00|189843.7|189718.7|189862.3|189737.3|189899.2|189774.2|189789|189664|35
1722604270000|2024-08-02 13:11:10|189862.4|189737.4|189883.6|189758.6|189900.8|189775.8|189854.2|189729.2|36
1722604280000|2024-08-02 13:11:20|189882.7|189757.7|189932.7|189807.7|189935.8|189810.8|189882.7|189757.7|35
1722604290000|2024-08-02 13:11:30|189933.3|189808.3|189899.3|189774.3|189935.3|189810.3|189895|189770|23
1722604300000|2024-08-02 13:11:40|189900.2|189775.2|189871.6|189746.6|189921.4|189796.4|189871.6|189746.6|31
1722604310000|2024-08-02 13:11:50|189873.3|189748.3|189936.2|189811.2|189937.2|189812.2|189873.3|189748.3|33
1722604320000|2024-08-02 13:12:00|189931.8|189806.8|189999.3|189874.3|190023.3|189898.3|189929.9|189804.9|28
1722604330000|2024-08-02 13:12:10|189997.1|189872.1|189999.9|189874.9|190006.4|189881.4|189985.4|189860.4|31
1722604340000|2024-08-02 13:12:20|189991.7|189866.7|189958.1|189833.1|189991.7|189866.7|189957.9|189832.9|29
1722604350000|2024-08-02 13:12:30|189957.5|189832.5|189917.8|189792.8|189957.5|189832.5|189906.1|189781.1|31
1722604360000|2024-08-02 13:12:40|189914.9|189789.9|189891.3|189766.3|189922.9|189797.9|189884.1|189759.1|18
1722604370000|2024-08-02 13:12:50|189891.4|189766.4|189864.8|189739.8|189891.4|189766.4|189826.3|189701.3|29
1722604380000|2024-08-02 13:13:00|189867.6|189742.6|189863.4|189738.4|189869.7|189744.7|189858.5|189733.5|29
1722604390000|2024-08-02 13:13:10|189861.7|189736.7|189822.3|189697.3|189862.6|189737.6|189784.5|189659.5|32
1722604400000|2024-08-02 13:13:20|189823|189698|189792.2|189667.2|189823|189698|189788.9|189663.9|34
1722604410000|2024-08-02 13:13:30|189794|189669|189712.5|189587.5|189794.2|189669.2|189705.8|189580.8|25
1722604420000|2024-08-02 13:13:40|189711.5|189586.5|189739.6|189614.6|189756.7|189631.7|189711.5|189586.5|32
1722604430000|2024-08-02 13:13:50|189738.5|189613.5|189647.2|189522.2|189738.5|189613.5|189646.1|189521.1|38
1722604440000|2024-08-02 13:14:00|189648.6|189523.6|189643.3|189518.3|189672.9|189547.9|189641.9|189516.9|36
1722604450000|2024-08-02 13:14:10|189642.9|189517.9|189576|189451|189648.1|189523.1|189530.2|189405.2|36
1722604460000|2024-08-02 13:14:20|189566.1|189441.1|189597.8|189472.8|189601.7|189476.7|189526.2|189401.2|31
1722604470000|2024-08-02 13:14:30|189585.5|189460.5|189589.2|189464.2|189590|189465|189571.2|189446.2|32
1722604480000|2024-08-02 13:14:40|189587.5|189462.5|189639.1|189514.1|189643.7|189518.7|189587.5|189462.5|23
1722604490000|2024-08-02 13:14:50|189641.1|189516.1|189642.7|189517.7|189647.9|189522.9|189637|189512|29
1722604500000|2024-08-02 13:15:00|189642.1|189517.1|189646.7|189521.7|189660|189535|189636.5|189511.5|31
1722604510000|2024-08-02 13:15:10|189647.5|189522.5|189628.2|189503.2|189662.4|189537.4|189621.2|189496.2|24
1722604520000|2024-08-02 13:15:20|189628.7|189503.7|189579.4|189454.4|189628.9|189503.9|189568.1|189443.1|30
1722604530000|2024-08-02 13:15:30|189578.3|189453.3|189561.6|189436.6|189612|189487|189558.7|189433.7|33
1722604540000|2024-08-02 13:15:40|189572.6|189447.6|189571.3|189446.3|189573|189448|189563.9|189438.9|23
1722604550000|2024-08-02 13:15:50|189572.5|189447.5|189646.4|189521.4|189647.8|189522.8|189568.8|189443.8|26
1722604560000|2024-08-02 13:16:00|189645.6|189520.6|189754.4|189629.4|189756.6|189631.6|189645.6|189520.6|33
1722604570000|2024-08-02 13:16:10|189752.7|189627.7|189736.9|189611.9|189793.8|189668.8|189736.9|189611.9|38
1722604580000|2024-08-02 13:16:20|189737.9|189612.9|189740.7|189615.7|189740.7|189615.7|189717.6|189592.6|25
1722604590000|2024-08-02 13:16:30|189741.7|189616.7|189753.1|189628.1|189758.8|189633.8|189740.2|189615.2|27
1722604600000|2024-08-02 13:16:40|189752.6|189627.6|189718.9|189593.9|189752.6|189627.6|189717.3|189592.3|32
1722604610000|2024-08-02 13:16:50|189718.2|189593.2|189607.8|189482.8|189733.3|189608.3|189605.8|189480.8|36
1722604620000|2024-08-02 13:17:00|189602|189477|189608.3|189483.3|189629.2|189504.2|189592.3|189467.3|39
1722604630000|2024-08-02 13:17:10|189608.5|189483.5|189529.5|189404.5|189608.5|189483.5|189525.4|189400.4|34
1722604640000|2024-08-02 13:17:20|189536.5|189411.5|189528.3|189403.3|189562.4|189437.4|189521|189396|35
1722604650000|2024-08-02 13:17:30|189527|189402|189496.2|189371.2|189531.4|189406.4|189495.7|189370.7|33
1722604660000|2024-08-02 13:17:40|189502.9|189377.9|189441.9|189316.9|189519.4|189394.4|189441.8|189316.8|37
1722604670000|2024-08-02 13:17:50|189443.4|189318.4|189462.8|189337.8|189469.8|189344.8|189416.9|189291.9|32
1722604680000|2024-08-02 13:18:00|189461.3|189336.3|189446.1|189321.1|189461.3|189336.3|189436.1|189311.1|32
1722604690000|2024-08-02 13:18:10|189446.4|189321.4|189424.7|189299.7|189448.3|189323.3|189385.3|189260.3|34
1722604700000|2024-08-02 13:18:20|189426.2|189301.2|189382.2|189257.2|189426.2|189301.2|189375.7|189250.7|37
1722604710000|2024-08-02 13:18:30|189382.8|189257.8|189283.1|189158.1|189383.4|189258.4|189283.1|189158.1|35
1722604720000|2024-08-02 13:18:40|189283.9|189158.9|189293.3|189168.3|189317.7|189192.7|189282.3|189157.3|30
1722604730000|2024-08-02 13:18:50|189293.1|189168.1|189274.3|189149.3|189293.4|189168.4|189272.8|189147.8|29
1722604740000|2024-08-02 13:19:00|189273.8|189148.8|189299|189174|189308.5|189183.5|189273.8|189148.8|27
1722604750000|2024-08-02 13:19:10|189298.9|189173.9|189311.5|189186.5|189311.5|189186.5|189269.8|189144.8|30
1722604760000|2024-08-02 13:19:20|189338.6|189213.6|189387.3|189262.3|189387.3|189262.3|189335.1|189210.1|37
1722604770000|2024-08-02 13:19:30|189387.1|189262.1|189400.9|189275.9|189412.6|189287.6|189386.7|189261.7|22
1722604780000|2024-08-02 13:19:40|189400.5|189275.5|189450.2|189325.2|189452.6|189327.6|189395.2|189270.2|32
1722604790000|2024-08-02 13:19:50|189446.5|189321.5|189473.3|189348.3|189485.4|189360.4|189446.4|189321.4|32
1722604800000|2024-08-02 13:20:00|189481|189356|189577.5|189452.5|189577.6|189452.6|189481|189356|28
1722604810000|2024-08-02 13:20:10|189577|189452|189570.7|189445.7|189638.7|189513.7|189569.9|189444.9|27
1722604820000|2024-08-02 13:20:20|189580.4|189455.4|189578.4|189453.4|189595.8|189470.8|189571|189446|27
1722604830000|2024-08-02 13:20:30|189592.7|189467.7|189654.5|189529.5|189661.4|189536.4|189592.7|189467.7|30
1722604840000|2024-08-02 13:20:40|189653.9|189528.9|189638.1|189513.1|189694.8|189569.8|189637.5|189512.5|35
1722604850000|2024-08-02 13:20:50|189609.8|189484.8|189616|189491|189622|189497|189602.6|189477.6|31
1722604860000|2024-08-02 13:21:00|189615.9|189490.9|189641.4|189516.4|189682.3|189557.3|189615.4|189490.4|32
1722604870000|2024-08-02 13:21:10|189639.7|189514.7|189615.9|189490.9|189643.9|189518.9|189615.9|189490.9|30
1722604880000|2024-08-02 13:21:20|189618.3|189493.3|189633.1|189508.1|189639.9|189514.9|189593.2|189468.2|35
1722604890000|2024-08-02 13:21:30|189631.9|189506.9|189647.8|189522.8|189681.5|189556.5|189630.7|189505.7|25
1722604900000|2024-08-02 13:21:40|189648.7|189523.7|189659.4|189534.4|189688.1|189563.1|189607.8|189482.8|30
1722604910000|2024-08-02 13:21:50|189657.9|189532.9|189678.1|189553.1|189682.1|189557.1|189655.4|189530.4|25
1722604920000|2024-08-02 13:22:00|189677.6|189552.6|189645.6|189520.6|189679.9|189554.9|189640.6|189515.6|35
1722604930000|2024-08-02 13:22:10|189646.5|189521.5|189602.5|189477.5|189690.7|189565.7|189601|189476|31
1722604940000|2024-08-02 13:22:20|189602.1|189477.1|189592.8|189467.8|189608.8|189483.8|189592.8|189467.8|18
1722604950000|2024-08-02 13:22:30|189592.7|189467.7|189595|189470|189602.6|189477.6|189592.7|189467.7|21
1722604960000|2024-08-02 13:22:40|189594.6|189469.6|189596.3|189471.3|189596.3|189471.3|189592.9|189467.9|16
1722604970000|2024-08-02 13:22:50|189595.8|189470.8|189469.4|189344.4|189595.8|189470.8|189463.2|189338.2|30
1722604980000|2024-08-02 13:23:00|189468.6|189343.6|189512.4|189387.4|189548.2|189423.2|189468.6|189343.6|29
1722604990000|2024-08-02 13:23:10|189512.7|189387.7|189645|189520|189645|189520|189512.7|189387.7|29
1722605000000|2024-08-02 13:23:20|189658.4|189533.4|189672.4|189547.4|189679.4|189554.4|189643.3|189518.3|27
1722605010000|2024-08-02 13:23:30|189670.8|189545.8|189693.9|189568.9|189693.9|189568.9|189656.8|189531.8|27
1722605020000|2024-08-02 13:23:40|189686.1|189561.1|189600.5|189475.5|189686.6|189561.6|189592.4|189467.4|22
1722605030000|2024-08-02 13:23:50|189600.6|189475.6|189581.1|189456.1|189604.7|189479.7|189574.6|189449.6|27
1722605040000|2024-08-02 13:24:00|189582|189457|189598.1|189473.1|189604.8|189479.8|189517.6|189392.6|31
1722605050000|2024-08-02 13:24:10|189602.1|189477.1|189531.8|189406.8|189602.2|189477.2|189526.5|189401.5|31
1722605060000|2024-08-02 13:24:20|189528|189403|189572.9|189447.9|189577.2|189452.2|189526.2|189401.2|35
1722605070000|2024-08-02 13:24:30|189572.4|189447.4|189563|189438|189574.8|189449.8|189558.7|189433.7|34
1722605080000|2024-08-02 13:24:40|189562.3|189437.3|189528.3|189403.3|189572.6|189447.6|189527.2|189402.2|34
1722605090000|2024-08-02 13:24:50|189528|189403|189474.9|189349.9|189528|189403|189471.9|189346.9|31
1722605100000|2024-08-02 13:25:00|189485.3|189360.3|189485.7|189360.7|189491.2|189366.2|189473.9|189348.9|38
1722605110000|2024-08-02 13:25:10|189491.8|189366.8|189503.5|189378.5|189503.5|189378.5|189489.2|189364.2|34
1722605120000|2024-08-02 13:25:20|189511.9|189386.9|189570.1|189445.1|189575.5|189450.5|189507.2|189382.2|32
1722605130000|2024-08-02 13:25:30|189574.5|189449.5|189543.9|189418.9|189587.7|189462.7|189540.2|189415.2|34
1722605140000|2024-08-02 13:25:40|189545.1|189420.1|189564.5|189439.5|189566.7|189441.7|189545.1|189420.1|28
1722605150000|2024-08-02 13:25:50|189554.5|189429.5|189546.5|189421.5|189571.6|189446.6|189545.5|189420.5|21
1722605160000|2024-08-02 13:26:00|189546.1|189421.1|189553.1|189428.1|189553.1|189428.1|189537.8|189412.8|14
1722605170000|2024-08-02 13:26:10|189552|189427|189566|189441|189575.4|189450.4|189552|189427|23
1722605180000|2024-08-02 13:26:20|189565.6|189440.6|189577|189452|189577|189452|189563.6|189438.6|18
1722605190000|2024-08-02 13:26:30|189629.4|189504.4|189637.9|189512.9|189662|189537|189629.4|189504.4|35
1722605200000|2024-08-02 13:26:40|189641.5|189516.5|189634|189509|189641.5|189516.5|189634|189509|27
1722605210000|2024-08-02 13:26:50|189630.6|189505.6|189544.3|189419.3|189637.2|189512.2|189544.3|189419.3|30
1722605220000|2024-08-02 13:27:00|189559.7|189434.7|189624.7|189499.7|189627.6|189502.6|189511.3|189386.3|30
1722605230000|2024-08-02 13:27:10|189624.3|189499.3|189584.8|189459.8|189640.7|189515.7|189571.7|189446.7|31
1722605240000|2024-08-02 13:27:20|189585.4|189460.4|189605.4|189480.4|189628|189503|189585.4|189460.4|26
1722605250000|2024-08-02 13:27:30|189606.4|189481.4|189612.5|189487.5|189613|189488|189602.6|189477.6|27
1722605260000|2024-08-02 13:27:40|189612.6|189487.6|189605.1|189480.1|189625.1|189500.1|189605.1|189480.1|25
1722605270000|2024-08-02 13:27:50|189606.8|189481.8|189622.5|189497.5|189626.9|189501.9|189605.6|189480.6|24
1722605280000|2024-08-02 13:28:00|189622.6|189497.6|189514.8|189389.8|189622.6|189497.6|189514.8|189389.8|29
1722605290000|2024-08-02 13:28:10|189499.1|189374.1|189501.9|189376.9|189519.2|189394.2|189475.7|189350.7|34
1722605300000|2024-08-02 13:28:20|189503.8|189378.8|189509.4|189384.4|189525.2|189400.2|189491.7|189366.7|32
1722605310000|2024-08-02 13:28:30|189508.1|189383.1|189507.2|189382.2|189524.3|189399.3|189505.3|189380.3|30
1722605320000|2024-08-02 13:28:40|189505.6|189380.6|189510.9|189385.9|189512.4|189387.4|189497.6|189372.6|28
1722605330000|2024-08-02 13:28:50|189509.7|189384.7|189504.4|189379.4|189523.1|189398.1|189504.4|189379.4|26
1722605340000|2024-08-02 13:29:00|189503.9|189378.9|189501.1|189376.1|189505.8|189380.8|189498.4|189373.4|25
1722605350000|2024-08-02 13:29:10|189477.9|189352.9|189478.7|189353.7|189484.4|189359.4|189459.4|189334.4|26
1722605360000|2024-08-02 13:29:20|189480|189355|189478.7|189353.7|189493.2|189368.2|189461.9|189336.9|29
1722605370000|2024-08-02 13:29:30|189479.2|189354.2|189394.2|189269.2|189479.2|189354.2|189392.1|189267.1|35
1722605380000|2024-08-02 13:29:40|189415.9|189290.9|189470.7|189345.7|189478|189353|189413.6|189288.6|29
1722605390000|2024-08-02 13:29:50|189473.9|189348.9|189470.3|189345.3|189483.5|189358.5|189435|189310|22
1722605400000|2024-08-02 13:30:00|189478|189353|189453.7|189328.7|189478|189353|189424.6|189299.6|35
1722605410000|2024-08-02 13:30:10|189454.8|189329.8|189551|189426|189586|189461|189454.8|189329.8|34
1722605420000|2024-08-02 13:30:20|189551.6|189426.6|189635.7|189510.7|189635.7|189510.7|189550.7|189425.7|33
1722605430000|2024-08-02 13:30:30|189637.6|189512.6|189650.7|189525.7|189684|189559|189609.9|189484.9|38
1722605440000|2024-08-02 13:30:40|189658.3|189533.3|189631|189506|189667.8|189542.8|189631|189506|30
1722605450000|2024-08-02 13:30:50|189630.6|189505.6|189647.4|189522.4|189647.4|189522.4|189630.6|189505.6|30
1722605460000|2024-08-02 13:31:00|189648.1|189523.1|189747.2|189622.2|189751.7|189626.7|189644.1|189519.1|35
1722605470000|2024-08-02 13:31:10|189757.2|189632.2|189784.5|189659.5|189787.2|189662.2|189735.2|189610.2|33
1722605480000|2024-08-02 13:31:20|189785.3|189660.3|189789.2|189664.2|189790.3|189665.3|189752.2|189627.2|36
1722605490000|2024-08-02 13:31:30|189788.9|189663.9|189873.7|189748.7|189897.6|189772.6|189785.4|189660.4|37
1722605500000|2024-08-02 13:31:40|189880.5|189755.5|189928.9|189803.9|189961|189836|189879.2|189754.2|37
1722605510000|2024-08-02 13:31:50|189924.7|189799.7|189953.4|189828.4|189977.4|189852.4|189921.8|189796.8|38
1722605520000|2024-08-02 13:32:00|189952.7|189827.7|189882.1|189757.1|189952.7|189827.7|189836.2|189711.2|39
1722605530000|2024-08-02 13:32:10|189879.8|189754.8|189926.1|189801.1|189933.8|189808.8|189879.8|189754.8|28
1722605540000|2024-08-02 13:32:20|189929.7|189804.7|189909.5|189784.5|189930|189805|189888.6|189763.6|34
1722605550000|2024-08-02 13:32:30|189909.4|189784.4|189961|189836|190001.2|189876.2|189909.4|189784.4|37
1722605560000|2024-08-02 13:32:40|189960.6|189835.6|189957.3|189832.3|189963.3|189838.3|189914.4|189789.4|36
1722605570000|2024-08-02 13:32:50|189954.3|189829.3|189970.3|189845.3|189978.7|189853.7|189951.8|189826.8|33
1722605580000|2024-08-02 13:33:00|189971.2|189846.2|190062.3|189937.3|190062.3|189937.3|189962.5|189837.5|34
1722605590000|2024-08-02 13:33:10|190091.7|189966.7|190142.2|190017.2|190145.1|190020.1|190085.7|189960.7|35
1722605600000|2024-08-02 13:33:20|190141.4|190016.4|190202|190077|190236.5|190111.5|190110.9|189985.9|36
1722605610000|2024-08-02 13:33:30|190207.3|190082.3|190255.1|190130.1|190255.1|190130.1|190171.5|190046.5|29
1722605620000|2024-08-02 13:33:40|190253.7|190128.7|190281|190156|190316|190191|190252.4|190127.4|35
1722605630000|2024-08-02 13:33:50|190331.2|190206.2|190304.4|190179.4|190333.5|190208.5|190277.4|190152.4|32
1722605640000|2024-08-02 13:34:00|190305|190180|190277.4|190152.4|190316.1|190191.1|190272.3|190147.3|33
1722605650000|2024-08-02 13:34:10|190277|190152|190352.2|190227.2|190379.4|190254.4|190276|190151|32
1722605660000|2024-08-02 13:34:20|190350.4|190225.4|190395.5|190270.5|190395.7|190270.7|190350.4|190225.4|34
1722605670000|2024-08-02 13:34:30|190395.4|190270.4|190371.5|190246.5|190402.4|190277.4|190367.4|190242.4|28
1722605680000|2024-08-02 13:34:40|190371.7|190246.7|190313|190188|190371.7|190246.7|190306.8|190181.8|31
1722605690000|2024-08-02 13:34:50|190310.7|190185.7|190191.6|190066.6|190312.2|190187.2|190191.6|190066.6|36
1722605700000|2024-08-02 13:35:00|190185.9|190060.9|190115.4|189990.4|190187.4|190062.4|190092.9|189967.9|38
1722605710000|2024-08-02 13:35:10|190114.4|189989.4|190028.3|189903.3|190114.5|189989.5|190025.8|189900.8|32
1722605720000|2024-08-02 13:35:20|190028.1|189903.1|190043.6|189918.6|190059.9|189934.9|190028.1|189903.1|31
1722605730000|2024-08-02 13:35:30|190042.4|189917.4|190094.7|189969.7|190131.6|190006.6|190042.4|189917.4|37
1722605740000|2024-08-02 13:35:40|190101.4|189976.4|190115.1|189990.1|190117.3|189992.3|190080.6|189955.6|33
1722605750000|2024-08-02 13:35:50|190117|189992|190179.3|190054.3|190194|190069|190115.1|189990.1|34
1722605760000|2024-08-02 13:36:00|190177.9|190052.9|190190.2|190065.2|190251.1|190126.1|190176.5|190051.5|31
1722605770000|2024-08-02 13:36:10|190191.3|190066.3|190146.5|190021.5|190193.1|190068.1|190126.4|190001.4|35
1722605780000|2024-08-02 13:36:20|190147.1|190022.1|190094.5|189969.5|190147.9|190022.9|190080.7|189955.7|38
1722605790000|2024-08-02 13:36:30|190088.6|189963.6|190080.5|189955.5|190090.3|189965.3|190078.7|189953.7|27
1722605800000|2024-08-02 13:36:40|190080.8|189955.8|190022.8|189897.8|190080.8|189955.8|190009.2|189884.2|36
1722605810000|2024-08-02 13:36:50|190028.1|189903.1|190023|189898|190030.2|189905.2|189944.1|189819.1|36
1722605820000|2024-08-02 13:37:00|190023.2|189898.2|190026.8|189901.8|190031.5|189906.5|190009.8|189884.8|34
1722605830000|2024-08-02 13:37:10|190026.5|189901.5|190099.1|189974.1|190109.7|189984.7|190024.4|189899.4|36
1722605840000|2024-08-02 13:37:20|190096.2|189971.2|190062.6|189937.6|190125.5|190000.5|190060.5|189935.5|33
1722605850000|2024-08-02 13:37:30|190063.7|189938.7|190119.3|189994.3|190119.9|189994.9|190043.5|189918.5|34
1722605860000|2024-08-02 13:37:40|190120.3|189995.3|190078.2|189953.2|190122.2|189997.2|190065|189940|36
1722605870000|2024-08-02 13:37:50|190077|189952|190148.8|190023.8|190149.3|190024.3|190059.9|189934.9|35
1722605880000|2024-08-02 13:38:00|190148.4|190023.4|190163.5|190038.5|190178.6|190053.6|190143|190018|37
1722605890000|2024-08-02 13:38:10|190168.3|190043.3|190168.2|190043.2|190226.4|190101.4|190159.3|190034.3|36
1722605900000|2024-08-02 13:38:20|190167.5|190042.5|190102.4|189977.4|190167.9|190042.9|190102.4|189977.4|34
1722605910000|2024-08-02 13:38:30|190121.9|189996.9|190054.7|189929.7|190156.5|190031.5|190053.9|189928.9|36
1722605920000|2024-08-02 13:38:40|190046.7|189921.7|190047.1|189922.1|190050.1|189925.1|190040.2|189915.2|38
1722605930000|2024-08-02 13:38:50|190048.5|189923.5|190056.5|189931.5|190084.3|189959.3|190040.1|189915.1|35
1722605940000|2024-08-02 13:39:00|190057.2|189932.2|189984.1|189859.1|190058.8|189933.8|189984.1|189859.1|30
1722605950000|2024-08-02 13:39:10|189984.8|189859.8|189941|189816|189984.8|189859.8|189940.2|189815.2|29
1722605960000|2024-08-02 13:39:20|189945.6|189820.6|189898.5|189773.5|189945.7|189820.7|189885.2|189760.2|37
1722605970000|2024-08-02 13:39:30|189900.2|189775.2|189984.2|189859.2|189986.6|189861.6|189899.4|189774.4|32
1722605980000|2024-08-02 13:39:40|189984.3|189859.3|189917.8|189792.8|189984.3|189859.3|189917.8|189792.8|31
1722605990000|2024-08-02 13:39:50|189919.7|189794.7|189885.7|189760.7|189926.1|189801.1|189881.8|189756.8|35
1722606000000|2024-08-02 13:40:00|189884.4|189759.4|189859.9|189734.9|189887.1|189762.1|189824.7|189699.7|33
1722606010000|2024-08-02 13:40:10|189859.3|189734.3|189758|189633|189859.3|189734.3|189754.9|189629.9|30
1722606020000|2024-08-02 13:40:20|189767.8|189642.8|189809.4|189684.4|189848|189723|189767.8|189642.8|34
1722606030000|2024-08-02 13:40:30|189808.7|189683.7|189754.2|189629.2|189808.7|189683.7|189748.5|189623.5|31
1722606040000|2024-08-02 13:40:40|189752.7|189627.7|189674.2|189549.2|189752.7|189627.7|189609.4|189484.4|35
1722606050000|2024-08-02 13:40:50|189674.4|189549.4|189663|189538|189696.9|189571.9|189662.2|189537.2|30
1722606060000|2024-08-02 13:41:00|189660.9|189535.9|189670.3|189545.3|189685.9|189560.9|189612.6|189487.6|32
1722606070000|2024-08-02 13:41:10|189669.8|189544.8|189713.7|189588.7|189716.8|189591.8|189669.8|189544.8|26
1722606080000|2024-08-02 13:41:20|189712.6|189587.6|189738|189613|189753|189628|189702.1|189577.1|28
1722606090000|2024-08-02 13:41:30|189734.2|189609.2|189698.9|189573.9|189734.2|189609.2|189695.7|189570.7|35
1722606100000|2024-08-02 13:41:40|189686.2|189561.2|189781.6|189656.6|189781.6|189656.6|189663.1|189538.1|35
1722606110000|2024-08-02 13:41:50|189784.5|189659.5|189780.7|189655.7|189784.5|189659.5|189734.5|189609.5|33
1722606120000|2024-08-02 13:42:00|189779.9|189654.9|189697.8|189572.8|189779.9|189654.9|189693.8|189568.8|33
1722606130000|2024-08-02 13:42:10|189697.2|189572.2|189698.9|189573.9|189701.5|189576.5|189694.4|189569.4|26
1722606140000|2024-08-02 13:42:20|189700.4|189575.4|189721.7|189596.7|189740.5|189615.5|189700.4|189575.4|29
1722606150000|2024-08-02 13:42:30|189723.8|189598.8|189774.4|189649.4|189774.4|189649.4|189695.6|189570.6|36
1722606160000|2024-08-02 13:42:40|189775|189650|189766.1|189641.1|189780.5|189655.5|189759.5|189634.5|27
1722606170000|2024-08-02 13:42:50|189768.8|189643.8|189886.3|189761.3|189886.3|189761.3|189762|189637|35
1722606180000|2024-08-02 13:43:00|189886|189761|189881.2|189756.2|189926.1|189801.1|189877.3|189752.3|35
1722606190000|2024-08-02 13:43:10|189882.5|189757.5|189844.5|189719.5|189882.5|189757.5|189800.9|189675.9|36
1722606200000|2024-08-02 13:43:20|189846.1|189721.1|189892.6|189767.6|189892.6|189767.6|189787.8|189662.8|36
1722606210000|2024-08-02 13:43:30|189900.4|189775.4|189968.7|189843.7|189968.7|189843.7|189900.1|189775.1|34
1722606220000|2024-08-02 13:43:40|189990.3|189865.3|190094.1|189969.1|190095.7|189970.7|189990.3|189865.3|34
1722606230000|2024-08-02 13:43:50|190094.4|189969.4|190128.4|190003.4|190154.7|190029.7|190063.4|189938.4|36
1722606240000|2024-08-02 13:44:00|190128.5|190003.5|190180.1|190055.1|190211.6|190086.6|190128.5|190003.5|38
1722606250000|2024-08-02 13:44:10|190180.6|190055.6|190119.8|189994.8|190181.1|190056.1|190114.8|189989.8|35
1722606260000|2024-08-02 13:44:20|190120.2|189995.2|190097.2|189972.2|190120.2|189995.2|190073.3|189948.3|27
1722606270000|2024-08-02 13:44:30|190091.1|189966.1|190006.7|189881.7|190093.3|189968.3|190005.6|189880.6|34
1722606280000|2024-08-02 13:44:40|190006|189881|190062|189937|190062|189937|190004.9|189879.9|31
1722606290000|2024-08-02 13:44:50|190066|189941|190047|189922|190088.8|189963.8|190045.1|189920.1|35
1722606300000|2024-08-02 13:45:00|190048.8|189923.8|190057.5|189932.5|190074.1|189949.1|189977.9|189852.9|36
1722606310000|2024-08-02 13:45:10|190056.9|189931.9|190036.6|189911.6|190057.4|189932.4|190033.7|189908.7|27
1722606320000|2024-08-02 13:45:20|190035.5|189910.5|190005.9|189880.9|190036.6|189911.6|189974.6|189849.6|30
1722606330000|2024-08-02 13:45:30|190009.2|189884.2|190034.3|189909.3|190035.1|189910.1|189996.9|189871.9|23
1722606340000|2024-08-02 13:45:40|190033.3|189908.3|190038|189913|190039.3|189914.3|190015.7|189890.7|20
1722606350000|2024-08-02 13:45:50|190035.1|189910.1|189955.8|189830.8|190035.1|189910.1|189948.6|189823.6|33
1722606360000|2024-08-02 13:46:00|189954.4|189829.4|189977.8|189852.8|189980.6|189855.6|189951.9|189826.9|30
1722606370000|2024-08-02 13:46:10|189978.4|189853.4|189997.6|189872.6|190003.5|189878.5|189973.2|189848.2|27
1722606380000|2024-08-02 13:46:20|189997.7|189872.7|190034.3|189909.3|190047.6|189922.6|189997.7|189872.7|28
1722606390000|2024-08-02 13:46:30|190035.5|189910.5|190126.5|190001.5|190126.8|190001.8|190035.2|189910.2|35
1722606400000|2024-08-02 13:46:40|190127.1|190002.1|190178.4|190053.4|190178.9|190053.9|190109.5|189984.5|34
1722606410000|2024-08-02 13:46:50|190177.4|190052.4|190206.6|190081.6|190232.7|190107.7|190175.6|190050.6|36
1722606420000|2024-08-02 13:47:00|190206.7|190081.7|190253|190128|190255.1|190130.1|190206.7|190081.7|28
1722606430000|2024-08-02 13:47:10|190249.9|190124.9|190210|190085|190249.9|190124.9|190201.3|190076.3|34
1722606440000|2024-08-02 13:47:20|190209.1|190084.1|190174.2|190049.2|190227.5|190102.5|190171.8|190046.8|36
1722606450000|2024-08-02 13:47:30|190175.1|190050.1|190188.8|190063.8|190189.7|190064.7|190167.9|190042.9|38
1722606460000|2024-08-02 13:47:40|190188.5|190063.5|190190.9|190065.9|190200.5|190075.5|190182.5|190057.5|30
1722606470000|2024-08-02 13:47:50|190191|190066|190190.1|190065.1|190199.4|190074.4|190185.4|190060.4|35
1722606480000|2024-08-02 13:48:00|190190.8|190065.8|190237.3|190112.3|190237.3|190112.3|190185|190060|37
1722606490000|2024-08-02 13:48:10|190235.4|190110.4|190107.7|189982.7|190274.2|190149.2|190107.7|189982.7|36
1722606500000|2024-08-02 13:48:20|190108.5|189983.5|190143.7|190018.7|190144.2|190019.2|190108.5|189983.5|34
1722606510000|2024-08-02 13:48:30|190142.5|190017.5|190150.6|190025.6|190151.9|190026.9|190113.7|189988.7|29
1722606520000|2024-08-02 13:48:40|190151.1|190026.1|190043.4|189918.4|190151.2|190026.2|190043.4|189918.4|24
1722606530000|2024-08-02 13:48:50|190038.7|189913.7|190004|189879|190039.9|189914.9|189991.5|189866.5|32
1722606540000|2024-08-02 13:49:00|190003|189878|189988.8|189863.8|190022.4|189897.4|189988.8|189863.8|26
1722606550000|2024-08-02 13:49:10|189953.3|189828.3|189956.9|189831.9|189982.6|189857.6|189953.3|189828.3|24
1722606560000|2024-08-02 13:49:20|189948.9|189823.9|189936.6|189811.6|190001.1|189876.1|189936.6|189811.6|30
1722606570000|2024-08-02 13:49:30|189924.9|189799.9|189867.1|189742.1|189935.5|189810.5|189867.1|189742.1|31
1722606580000|2024-08-02 13:49:40|189846.8|189721.8|189861.2|189736.2|189874.7|189749.7|189843.7|189718.7|34
1722606590000|2024-08-02 13:49:50|189856.4|189731.4|189932.5|189807.5|189933.1|189808.1|189819.4|189694.4|32
1722606600000|2024-08-02 13:50:00|189934.9|189809.9|189834.5|189709.5|189949.7|189824.7|189831.6|189706.6|35
1722606610000|2024-08-02 13:50:10|189831|189706|189844.1|189719.1|189850.6|189725.6|189831|189706|29
1722606620000|2024-08-02 13:50:20|189844|189719|189840.5|189715.5|189844|189719|189829.1|189704.1|30
1722606630000|2024-08-02 13:50:30|189839.9|189714.9|189899.7|189774.7|189905.5|189780.5|189804.2|189679.2|34
1722606640000|2024-08-02 13:50:40|189899.6|189774.6|189839.8|189714.8|189901.9|189776.9|189839.8|189714.8|35
1722606650000|2024-08-02 13:50:50|189840.5|189715.5|189848.9|189723.9|189850|189725|189840.5|189715.5|26
1722606660000|2024-08-02 13:51:00|189849.8|189724.8|189862.9|189737.9|189882.9|189757.9|189841.2|189716.2|26
1722606670000|2024-08-02 13:51:10|189861.3|189736.3|189794.8|189669.8|189861.3|189736.3|189784.8|189659.8|36
1722606680000|2024-08-02 13:51:20|189795.8|189670.8|189808.1|189683.1|189827.8|189702.8|189793.4|189668.4|36
1722606690000|2024-08-02 13:51:30|189796.8|189671.8|189776.8|189651.8|189800.7|189675.7|189776.8|189651.8|32
1722606700000|2024-08-02 13:51:40|189780.9|189655.9|189735.2|189610.2|189780.9|189655.9|189727.4|189602.4|39
1722606710000|2024-08-02 13:51:50|189734.3|189609.3|189732.8|189607.8|189745.2|189620.2|189730.3|189605.3|33
1722606720000|2024-08-02 13:52:00|189734.7|189609.7|189775.9|189650.9|189783.4|189658.4|189711.2|189586.2|36
1722606730000|2024-08-02 13:52:10|189776|189651|189747.4|189622.4|189776|189651|189735.7|189610.7|29
1722606740000|2024-08-02 13:52:20|189742.1|189617.1|189741.5|189616.5|189742.5|189617.5|189737.2|189612.2|29
1722606750000|2024-08-02 13:52:30|189741.9|189616.9|189775.6|189650.6|189785.7|189660.7|189741|189616|34
1722606760000|2024-08-02 13:52:40|189776.2|189651.2|189786.5|189661.5|189786.5|189661.5|189774.4|189649.4|29
1722606770000|2024-08-02 13:52:50|189786.9|189661.9|189813.1|189688.1|189824.6|189699.6|189783.2|189658.2|28
1722606780000|2024-08-02 13:53:00|189819.3|189694.3|189893.4|189768.4|189898.6|189773.6|189814.1|189689.1|36
1722606790000|2024-08-02 13:53:10|189892.3|189767.3|189891.6|189766.6|189905.9|189780.9|189891.2|189766.2|34
1722606800000|2024-08-02 13:53:20|189888.6|189763.6|189885.7|189760.7|189888.9|189763.9|189880.3|189755.3|31
1722606810000|2024-08-02 13:53:30|189885.2|189760.2|189908.2|189783.2|189908.2|189783.2|189828.2|189703.2|29
1722606820000|2024-08-02 13:53:40|189916.5|189791.5|189932.7|189807.7|189969.4|189844.4|189916.5|189791.5|26
1722606830000|2024-08-02 13:53:50|189933|189808|189970.7|189845.7|189991.4|189866.4|189917.3|189792.3|35
1722606840000|2024-08-02 13:54:00|189974.7|189849.7|189975.3|189850.3|189980|189855|189959.1|189834.1|36
1722606850000|2024-08-02 13:54:10|189975.4|189850.4|189990.7|189865.7|189995|189870|189969|189844|26
1722606860000|2024-08-02 13:54:20|189990.6|189865.6|189987.8|189862.8|189991.9|189866.9|189984.7|189859.7|19
1722606870000|2024-08-02 13:54:30|189987.6|189862.6|189928.5|189803.5|189989.1|189864.1|189928.5|189803.5|25
1722606880000|2024-08-02 13:54:40|189927.2|189802.2|189947.4|189822.4|189992.8|189867.8|189927.2|189802.2|30
1722606890000|2024-08-02 13:54:50|189948|189823|189956.9|189831.9|189957.9|189832.9|189945|189820|22
1722606900000|2024-08-02 13:55:00|189952.9|189827.9|189983|189858|190003.5|189878.5|189949.1|189824.1|33
1722606910000|2024-08-02 13:55:10|189984.5|189859.5|189996.1|189871.1|190017.3|189892.3|189984.5|189859.5|29
1722606920000|2024-08-02 13:55:20|189996.6|189871.6|190016.8|189891.8|190019.8|189894.8|189996.1|189871.1|27
1722606930000|2024-08-02 13:55:30|190024.5|189899.5|190067.1|189942.1|190080.5|189955.5|190017.3|189892.3|34
1722606940000|2024-08-02 13:55:40|190067.3|189942.3|190066|189941|190116.7|189991.7|190063.1|189938.1|32
1722606950000|2024-08-02 13:55:50|190066.6|189941.6|190062.2|189937.2|190066.6|189941.6|190061.8|189936.8|28
1722606960000|2024-08-02 13:56:00|190061.4|189936.4|190065.8|189940.8|190068.2|189943.2|190032.5|189907.5|26
1722606970000|2024-08-02 13:56:10|190087.4|189962.4|190119.6|189994.6|190123|189998|190087.4|189962.4|28
1722606980000|2024-08-02 13:56:20|190112.5|189987.5|190120.6|189995.6|190125|190000|190111.1|189986.1|35
1722606990000|2024-08-02 13:56:30|190123.1|189998.1|190114.8|189989.8|190123.1|189998.1|190112.1|189987.1|27
1722607000000|2024-08-02 13:56:40|190113.4|189988.4|190118.6|189993.6|190128.2|190003.2|190099.3|189974.3|34
1722607010000|2024-08-02 13:56:50|190119.2|189994.2|190099.1|189974.1|190119.2|189994.2|190096.6|189971.6|23
1722607020000|2024-08-02 13:57:00|190099.2|189974.2|190098.1|189973.1|190099.8|189974.8|190095.6|189970.6|15
1722607030000|2024-08-02 13:57:10|190098.2|189973.2|190128.9|190003.9|190135.7|190010.7|190098.2|189973.2|22
1722607040000|2024-08-02 13:57:20|190128.3|190003.3|190147.7|190022.7|190161.8|190036.8|190127.9|190002.9|26
1722607050000|2024-08-02 13:57:30|190144.1|190019.1|190018.2|189893.2|190150.5|190025.5|190016.3|189891.3|34
1722607060000|2024-08-02 13:57:40|190023.6|189898.6|190020|189895|190028.8|189903.8|190006.5|189881.5|32
1722607070000|2024-08-02 13:57:50|190020.6|189895.6|190018.9|189893.9|190020.6|189895.6|190018.1|189893.1|13
1722607080000|2024-08-02 13:58:00|190018.5|189893.5|189979.1|189854.1|190018.5|189893.5|189966.9|189841.9|36
1722607090000|2024-08-02 13:58:10|189976.5|189851.5|189987.3|189862.3|189991|189866|189976.5|189851.5|22
1722607100000|2024-08-02 13:58:20|189987.2|189862.2|189932.5|189807.5|189987.2|189862.2|189928.6|189803.6|33
1722607110000|2024-08-02 13:58:30|189932.7|189807.7|189893.9|189768.9|189934.6|189809.6|189893.9|189768.9|28
1722607120000|2024-08-02 13:58:40|189890.2|189765.2|189889.7|189764.7|189896.3|189771.3|189888|189763|28
1722607130000|2024-08-02 13:58:50|189890.2|189765.2|189932.3|189807.3|189934.5|189809.5|189889.1|189764.1|32
1722607140000|2024-08-02 13:59:00|189961.9|189836.9|189978.6|189853.6|189990.3|189865.3|189961.9|189836.9|22
1722607150000|2024-08-02 13:59:10|189977.8|189852.8|189932.7|189807.7|189977.8|189852.8|189922.4|189797.4|24
1722607160000|2024-08-02 13:59:20|189934|189809|189928|189803|189934|189809|189927.1|189802.1|15
1722607170000|2024-08-02 13:59:30|189929|189804|189929.6|189804.6|189930.6|189805.6|189925.8|189800.8|23
1722607180000|2024-08-02 13:59:40|189930.8|189805.8|189932.3|189807.3|189937.6|189812.6|189930.7|189805.7|15
1722607190000|2024-08-02 13:59:50|189932.1|189807.1|189952|189818|189952|189824.3|189932.1|189807.1|22
1722607200000|2024-08-02 14:00:00|189957.8|189799.4|189983.9|189858.9|189983.9|189858.9|189945|189799.4|22
1722607210000|2024-08-02 14:00:10|189987|189862|189992.8|189867.8|189993.6|189868.6|189977.5|189852.5|28
1722607220000|2024-08-02 14:00:20|189997.9|189872.9|190045.2|189920.2|190046.6|189921.6|189996.2|189871.2|24
1722607230000|2024-08-02 14:00:30|190042.4|189917.4|190052|189927|190056.7|189931.7|190038.7|189913.7|24
1722607240000|2024-08-02 14:00:40|190051.6|189926.6|190025.9|189900.9|190084.2|189959.2|190024.1|189899.1|30
1722607250000|2024-08-02 14:00:50|190024.8|189899.8|190038.7|189913.7|190041.1|189916.1|190020.4|189895.4|26
1722607260000|2024-08-02 14:01:00|190038.6|189913.6|190030.1|189905.1|190040.5|189915.5|190026.9|189901.9|26
1722607270000|2024-08-02 14:01:10|190030.5|189905.5|190055.4|189930.4|190057.6|189932.6|190011.1|189886.1|25
1722607280000|2024-08-02 14:01:20|190055.9|189930.9|190020|189895|190055.9|189930.9|190017.9|189892.9|24
1722607290000|2024-08-02 14:01:30|190019.4|189894.4|189995.9|189870.9|190020.3|189895.3|189991.3|189866.3|19
1722607300000|2024-08-02 14:01:40|189996|189871|189989.8|189864.8|190008.5|189883.5|189984.9|189859.9|23
1722607310000|2024-08-02 14:01:50|189989.3|189864.3|189979|189854|189992.8|189867.8|189966.4|189841.4|28
1722607320000|2024-08-02 14:02:00|189979.4|189854.4|189972.3|189847.3|189981.1|189856.1|189948.6|189823.6|32
1722607330000|2024-08-02 14:02:10|189969.5|189844.5|189996.1|189871.1|190001.9|189876.9|189954|189829|20
1722607340000|2024-08-02 14:02:20|189995.6|189870.6|190182.3|190057.3|190182.3|190057.3|189994.4|189869.4|21
1722607350000|2024-08-02 14:02:30|190177.4|190052.4|190242.1|190117.1|190242.1|190117.1|190155.2|190030.2|31
1722607360000|2024-08-02 14:02:40|190240.5|190115.5|190206.4|190081.4|190247.7|190122.7|190203.9|190078.9|28
1722607370000|2024-08-02 14:02:50|190208.1|190083.1|190206.5|190081.5|190213.8|190088.8|190206.5|190081.5|27
1722607380000|2024-08-02 14:03:00|190200.9|190075.9|190253.4|190128.4|190265.1|190140.1|190180|190055|33
1722607390000|2024-08-02 14:03:10|190251.7|190126.7|190213.1|190088.1|190253.9|190128.9|190206.8|190081.8|30
1722607400000|2024-08-02 14:03:20|190214.2|190089.2|190211.4|190086.4|190214.2|190089.2|190204.6|190079.6|32
1722607410000|2024-08-02 14:03:30|190211.5|190086.5|190240.7|190115.7|190245.8|190120.8|190207.9|190082.9|26
1722607420000|2024-08-02 14:03:40|190240.5|190115.5|190237.8|190112.8|190242.4|190117.4|190223.4|190098.4|20
1722607430000|2024-08-02 14:03:50|190239.8|190114.8|190222.5|190097.5|190252.1|190127.1|190218.5|190093.5|24
1722607440000|2024-08-02 14:04:00|190216.3|190091.3|190249|190124|190251.3|190126.3|190214.7|190089.7|29
1722607450000|2024-08-02 14:04:10|190249.5|190124.5|190261.6|190136.6|190275.1|190150.1|190226.7|190101.7|33
1722607460000|2024-08-02 14:04:20|190265.9|190140.9|190255.1|190130.1|190273.7|190148.7|190241.2|190116.2|27
1722607470000|2024-08-02 14:04:30|190253.9|190128.9|190398.9|190273.9|190398.9|190273.9|190253.9|190128.9|35
1722607480000|2024-08-02 14:04:40|190417.7|190292.7|190373.4|190248.4|190417.7|190292.7|190373.4|190248.4|31
1722607490000|2024-08-02 14:04:50|190375.9|190250.9|190435.9|190310.9|190440.6|190315.6|190374|190249|31
1722607500000|2024-08-02 14:05:00|190433.7|190308.7|190400.8|190275.8|190437.5|190312.5|190392.2|190267.2|30
1722607510000|2024-08-02 14:05:10|190398.6|190273.6|190385.2|190260.2|190409.1|190284.1|190347.9|190222.9|28
1722607520000|2024-08-02 14:05:20|190412.3|190287.3|190386.5|190261.5|190413.4|190288.4|190382.6|190257.6|33
1722607530000|2024-08-02 14:05:30|190386.6|190261.6|190405|190280|190405.7|190280.7|190380.8|190255.8|22
1722607540000|2024-08-02 14:05:40|190405.2|190280.2|190415.5|190290.5|190416.6|190291.6|190387.9|190262.9|27
1722607550000|2024-08-02 14:05:50|190416|190291|190385.1|190260.1|190430.7|190305.7|190382.4|190257.4|24
1722607560000|2024-08-02 14:06:00|190384.9|190259.9|190345.5|190220.5|190386.9|190261.9|190345.1|190220.1|28
1722607570000|2024-08-02 14:06:10|190345.6|190220.6|190340.4|190215.4|190365|190240|190334.7|190209.7|24
1722607580000|2024-08-02 14:06:20|190340.5|190215.5|190340.5|190215.5|190348.3|190223.3|190339.4|190214.4|26
1722607590000|2024-08-02 14:06:30|190317.5|190192.5|190267.3|190142.3|190317.5|190192.5|190235.3|190110.3|29
1722607600000|2024-08-02 14:06:40|190265.9|190140.9|190295.9|190170.9|190295.9|190170.9|190261.6|190136.6|23
1722607610000|2024-08-02 14:06:50|190297.7|190172.7|190315.7|190190.7|190321|190196|190292.8|190167.8|33
1722607620000|2024-08-02 14:07:00|190318.7|190193.7|190290.8|190165.8|190332.4|190207.4|190279.1|190154.1|32
1722607630000|2024-08-02 14:07:10|190290.1|190165.1|190365.2|190240.2|190366.7|190241.7|190289.5|190164.5|33
1722607640000|2024-08-02 14:07:20|190362.3|190237.3|190363.5|190238.5|190369.1|190244.1|190351.3|190226.3|34
1722607650000|2024-08-02 14:07:30|190362.4|190237.4|190357.9|190232.9|190379.7|190254.7|190356.6|190231.6|29
1722607660000|2024-08-02 14:07:40|190357.3|190232.3|190349.4|190224.4|190357.3|190232.3|190334.9|190209.9|30
1722607670000|2024-08-02 14:07:50|190352.3|190227.3|190433.3|190308.3|190433.3|190308.3|190336.1|190211.1|35
1722607680000|2024-08-02 14:08:00|190425.3|190300.3|190422.2|190297.2|190427.3|190302.3|190414.1|190289.1|36
1722607690000|2024-08-02 14:08:10|190421.3|190296.3|190511.5|190386.5|190552.2|190427.2|190419.4|190294.4|36
1722607700000|2024-08-02 14:08:20|190512.6|190387.6|190504.8|190379.8|190512.6|190387.6|190497.1|190372.1|23
1722607710000|2024-08-02 14:08:30|190504.1|190379.1|190494|190369|190511|190386|190493.9|190368.9|30
1722607720000|2024-08-02 14:08:40|190470.4|190345.4|190430.3|190305.3|190470.4|190345.4|190430.3|190305.3|33
1722607730000|2024-08-02 14:08:50|190428.8|190303.8|190502.3|190377.3|190506|190381|190428.8|190303.8|32
1722607740000|2024-08-02 14:09:00|190504.8|190379.8|190495.2|190370.2|190548.7|190423.7|190493.1|190368.1|29
1722607750000|2024-08-02 14:09:10|190494.6|190369.6|190474.1|190349.1|190494.6|190369.6|190468.6|190343.6|28
1722607760000|2024-08-02 14:09:20|190474|190349|190453|190328|190476|190351|190451.3|190326.3|33
1722607770000|2024-08-02 14:09:30|190453.1|190328.1|190463|190338|190465.6|190340.6|190449|190324|30
1722607780000|2024-08-02 14:09:40|190462.9|190337.9|190476.5|190351.5|190477.7|190352.7|190462.9|190337.9|27
1722607790000|2024-08-02 14:09:50|190477.3|190352.3|190461.5|190336.5|190477.3|190352.3|190451.3|190326.3|23
1722607800000|2024-08-02 14:10:00|190465.5|190340.5|190472.1|190347.1|190476.2|190351.2|190462.6|190337.6|25
1722607810000|2024-08-02 14:10:10|190472.6|190347.6|190463.5|190338.5|190475.4|190350.4|190463.3|190338.3|24
1722607820000|2024-08-02 14:10:20|190463.4|190338.4|190508.7|190383.7|190508.7|190383.7|190463.4|190338.4|21
1722607830000|2024-08-02 14:10:30|190509.8|190384.8|190555.4|190430.4|190557|190432|190503.2|190378.2|29
1722607840000|2024-08-02 14:10:40|190593.9|190468.9|190565.5|190440.5|190657.3|190532.3|190565.5|190440.5|39
1722607850000|2024-08-02 14:10:50|190564|190439|190566|190441|190584.3|190459.3|190561.1|190436.1|34
1722607860000|2024-08-02 14:11:00|190566.1|190441.1|190555.8|190430.8|190566.3|190441.3|190555.8|190430.8|25
1722607870000|2024-08-02 14:11:10|190525.9|190400.9|190492.7|190367.7|190528.4|190403.4|190490.5|190365.5|28
1722607880000|2024-08-02 14:11:20|190494.2|190369.2|190504.4|190379.4|190506|190381|190493|190368|25
1722607890000|2024-08-02 14:11:30|190506.6|190381.6|190493.4|190368.4|190535.5|190410.5|190493.4|190368.4|17
1722607900000|2024-08-02 14:11:40|190492.3|190367.3|190489.2|190364.2|190492.3|190367.3|190469.3|190344.3|19
1722607910000|2024-08-02 14:11:50|190489.1|190364.1|190487|190362|190489.1|190364.1|190484.1|190359.1|18
1722607920000|2024-08-02 14:12:00|190487.1|190362.1|190426.5|190301.5|190493.2|190368.2|190426.2|190301.2|27
1722607930000|2024-08-02 14:12:10|190429|190304|190409.5|190284.5|190429|190304|190408.9|190283.9|32
1722607940000|2024-08-02 14:12:20|190410.4|190285.4|190407.7|190282.7|190425.1|190300.1|190383.7|190258.7|27
1722607950000|2024-08-02 14:12:30|190405.2|190280.2|190526.4|190401.4|190526.8|190401.8|190405.2|190280.2|25
1722607960000|2024-08-02 14:12:40|190528.6|190403.6|190521.5|190396.5|190576.6|190451.6|190521.1|190396.1|37
1722607970000|2024-08-02 14:12:50|190520.1|190395.1|190504.8|190379.8|190525.6|190400.6|190488|190363|29
1722607980000|2024-08-02 14:13:00|190492.8|190367.8|190492.5|190367.5|190492.8|190367.8|190469.2|190344.2|33
1722607990000|2024-08-02 14:13:10|190492|190367|190482.2|190357.2|190492.6|190367.6|190451.5|190326.5|27
1722608000000|2024-08-02 14:13:20|190482.8|190357.8|190440.7|190315.7|190485.4|190360.4|190440.7|190315.7|16
1722608010000|2024-08-02 14:13:30|190415.6|190290.6|190488.8|190363.8|190490.4|190365.4|190415.6|190290.6|33
1722608020000|2024-08-02 14:13:40|190488.6|190363.6|190500.4|190375.4|190520.5|190395.5|190488.6|190363.6|37
1722608030000|2024-08-02 14:13:50|190506.9|190381.9|190524.8|190399.8|190604.3|190479.3|190506.6|190381.6|35
1722608040000|2024-08-02 14:14:00|190525.2|190400.2|190527.8|190402.8|190528.6|190403.6|190499.2|190374.2|34
1722608050000|2024-08-02 14:14:10|190482.9|190357.9|190504|190379|190505.4|190380.4|190479.6|190354.6|29
1722608060000|2024-08-02 14:14:20|190504.4|190379.4|190482.7|190357.7|190509|190384|190479.8|190354.8|30
1722608070000|2024-08-02 14:14:30|190482.8|190357.8|190500.8|190375.8|190505.6|190380.6|190477.4|190352.4|31
1722608080000|2024-08-02 14:14:40|190505.4|190380.4|190514.2|190389.2|190541.7|190416.7|190503.9|190378.9|31
1722608090000|2024-08-02 14:14:50|190514.7|190389.7|190552.8|190427.8|190559.8|190434.8|190512.9|190387.9|28
1722608100000|2024-08-02 14:15:00|190549.3|190424.3|190497.2|190372.2|190549.3|190424.3|190497.2|190372.2|30
1722608110000|2024-08-02 14:15:10|190500.2|190375.2|190480.4|190355.4|190501.6|190376.6|190479|190354|22
1722608120000|2024-08-02 14:15:20|190480.3|190355.3|190414.2|190289.2|190481.5|190356.5|190414.2|190289.2|23
1722608130000|2024-08-02 14:15:30|190414|190289|190401.1|190276.1|190420.6|190295.6|190387.6|190262.6|33
1722608140000|2024-08-02 14:15:40|190405.3|190280.3|190379.6|190254.6|190447.8|190322.8|190379.1|190254.1|29
1722608150000|2024-08-02 14:15:50|190384.9|190259.9|190374.2|190249.2|190405.9|190280.9|190371.6|190246.6|29
1722608160000|2024-08-02 14:16:00|190374.3|190249.3|190425.6|190300.6|190445.4|190320.4|190373.8|190248.8|31
1722608170000|2024-08-02 14:16:10|190427.4|190302.4|190403.8|190278.8|190442.7|190317.7|190403.1|190278.1|33
1722608180000|2024-08-02 14:16:20|190403.6|190278.6|190361.2|190236.2|190407.6|190282.6|190361.2|190236.2|27
1722608190000|2024-08-02 14:16:30|190358.9|190233.9|190314.4|190189.4|190359.3|190234.3|190309.9|190184.9|33
1722608200000|2024-08-02 14:16:40|190312|190187|190141.3|190016.3|190313|190188|190141.3|190016.3|27
1722608210000|2024-08-02 14:16:50|190142|190017|190083.9|189958.9|190143|190018|190083.2|189958.2|33
1722608220000|2024-08-02 14:17:00|190080.9|189955.9|190089.6|189964.6|190139.4|190014.4|190079.1|189954.1|35
1722608230000|2024-08-02 14:17:10|190088|189963|190086.4|189961.4|190108.8|189983.8|190082.6|189957.6|29
1722608240000|2024-08-02 14:17:20|190086.2|189961.2|189965.4|189840.4|190091|189966|189965.4|189840.4|35
1722608250000|2024-08-02 14:17:30|189936.7|189811.7|189921.8|189796.8|189936.7|189811.7|189921.8|189796.8|33
1722608260000|2024-08-02 14:17:40|189920.4|189795.4|189904.5|189779.5|189930.4|189805.4|189899.3|189774.3|32
1722608270000|2024-08-02 14:17:50|189905.5|189780.5|189894.7|189769.7|189916|189791|189854.8|189729.8|31
1722608280000|2024-08-02 14:18:00|189894.1|189769.1|189973.9|189848.9|189973.9|189848.9|189889.6|189764.6|30
1722608290000|2024-08-02 14:18:10|189969.1|189844.1|189951|189826|189969.8|189844.8|189948.8|189823.8|30
1722608300000|2024-08-02 14:18:20|189949.7|189824.7|189930.4|189805.4|189981.5|189856.5|189930.4|189805.4|32
1722608310000|2024-08-02 14:18:30|189931.2|189806.2|189939.7|189814.7|189942.8|189817.8|189930.1|189805.1|27
1722608320000|2024-08-02 14:18:40|189942.2|189817.2|189946.6|189821.6|189952.1|189827.1|189922.5|189797.5|34
1722608330000|2024-08-02 14:18:50|189946.8|189821.8|189934.9|189809.9|189950.1|189825.1|189924.7|189799.7|34
1722608340000|2024-08-02 14:19:00|189938.1|189813.1|189986.1|189861.1|189988.6|189863.6|189935.3|189810.3|36
1722608350000|2024-08-02 14:19:10|189984.2|189859.2|190042.6|189917.6|190049.2|189924.2|189984.2|189859.2|28
1722608360000|2024-08-02 14:19:20|190042.7|189917.7|190126|190001|190126|190001|190042.7|189917.7|34
1722608370000|2024-08-02 14:19:30|190127|190002|190188.5|190063.5|190190.9|190065.9|190127|190002|30
1722608380000|2024-08-02 14:19:40|190169.5|190044.5|190153|190028|190177.2|190052.2|190140.3|190015.3|37
1722608390000|2024-08-02 14:19:50|190152|190027|190136.6|190011.6|190200.7|190075.7|190135.8|190010.8|39
1722608400000|2024-08-02 14:20:00|190136.4|190011.4|190152.5|190027.5|190159.7|190034.7|190120.8|189995.8|31
1722608410000|2024-08-02 14:20:10|190152.4|190027.4|190155.8|190030.8|190159.9|190034.9|190084.2|189959.2|36
1722608420000|2024-08-02 14:20:20|190155.3|190030.3|190295.4|190170.4|190446.2|190321.2|190152.1|190027.1|35
1722608430000|2024-08-02 14:20:30|190296.1|190171.1|190286.3|190161.3|190327.7|190202.7|190285.5|190160.5|37
1722608440000|2024-08-02 14:20:40|190276.5|190151.5|190291.7|190166.7|190294.4|190169.4|190223.8|190098.8|30
1722608450000|2024-08-02 14:20:50|190291.8|190166.8|190282.4|190157.4|190291.8|190166.8|190249|190124|31
1722608460000|2024-08-02 14:21:00|190282.6|190157.6|190367.4|190242.4|190373.9|190248.9|190266.1|190141.1|32
1722608470000|2024-08-02 14:21:10|190366.9|190241.9|190367.9|190242.9|190375.2|190250.2|190347.3|190222.3|33
1722608480000|2024-08-02 14:21:20|190369.6|190244.6|190418.9|190293.9|190428.4|190303.4|190368.8|190243.8|32
1722608490000|2024-08-02 14:21:30|190393.4|190268.4|190286.8|190161.8|190393.4|190268.4|190286.8|190161.8|31
1722608500000|2024-08-02 14:21:40|190286.2|190161.2|190284|190159|190305.7|190180.7|190269.8|190144.8|27
1722608510000|2024-08-02 14:21:50|190285.2|190160.2|190273.8|190148.8|190286.4|190161.4|190241.9|190116.9|22
1722608520000|2024-08-02 14:22:00|190281.3|190156.3|190214.1|190089.1|190281.3|190156.3|190211.2|190086.2|29
1722608530000|2024-08-02 14:22:10|190206.2|190081.2|190143.8|190018.8|190218.8|190093.8|190127.2|190002.2|35
1722608540000|2024-08-02 14:22:20|190145.3|190020.3|190201.2|190076.2|190220.5|190095.5|190125.8|190000.8|23
1722608550000|2024-08-02 14:22:30|190200.1|190075.1|190197.3|190072.3|190203.8|190078.8|190193.5|190068.5|32
1722608560000|2024-08-02 14:22:40|190197.7|190072.7|190237.6|190112.6|190276.7|190151.7|190197.7|190072.7|34
1722608570000|2024-08-02 14:22:50|190238.3|190113.3|190224.7|190099.7|190242.3|190117.3|190222.8|190097.8|31
1722608580000|2024-08-02 14:23:00|190231.2|190106.2|190208|190083|190239.9|190114.9|190199.5|190074.5|25
1722608590000|2024-08-02 14:23:10|190207.4|190082.4|190225.9|190100.9|190228|190103|190197.1|190072.1|26
1722608600000|2024-08-02 14:23:20|190226.7|190101.7|190199.4|190074.4|190227|190102|190188.3|190063.3|19
1722608610000|2024-08-02 14:23:30|190200.1|190075.1|190144.4|190019.4|190217.7|190092.7|190144.4|190019.4|23
1722608620000|2024-08-02 14:23:40|190143.5|190018.5|190121.9|189996.9|190143.5|190018.5|190112.4|189987.4|29
1722608630000|2024-08-02 14:23:50|190121.8|189996.8|190128.8|190003.8|190129.3|190004.3|190121.5|189996.5|14
1722608640000|2024-08-02 14:24:00|190142.5|190017.5|190167.6|190042.6|190208|190083|190142.5|190017.5|32
1722608650000|2024-08-02 14:24:10|190169.1|190044.1|190271.4|190146.4|190272.1|190147.1|190166.2|190041.2|31
1722608660000|2024-08-02 14:24:20|190271.5|190146.5|190264.6|190139.6|190274.3|190149.3|190263.1|190138.1|17
1722608670000|2024-08-02 14:24:30|190264.3|190139.3|190266.2|190141.2|190266.8|190141.8|190245.3|190120.3|26
1722608680000|2024-08-02 14:24:40|190265.6|190140.6|190288|190163|190289.3|190164.3|190235.4|190110.4|29
1722608690000|2024-08-02 14:24:50|190286.9|190161.9|190298.4|190173.4|190311.8|190186.8|190282.9|190157.9|34
1722608700000|2024-08-02 14:25:00|190305.3|190180.3|190347.7|190222.7|190351.6|190226.6|190305.3|190180.3|26
1722608710000|2024-08-02 14:25:10|190346.6|190221.6|190355.8|190230.8|190358.4|190233.4|190344.5|190219.5|30
1722608720000|2024-08-02 14:25:20|190356.1|190231.1|190288.9|190163.9|190359.4|190234.4|190265.9|190140.9|39
1722608730000|2024-08-02 14:25:30|190289.5|190164.5|190178.7|190053.7|190289.5|190164.5|190178.7|190053.7|35
1722608740000|2024-08-02 14:25:40|190190.5|190065.5|190144.6|190019.6|190192.9|190067.9|190144.6|190019.6|33
1722608750000|2024-08-02 14:25:50|190145.1|190020.1|190069.2|189944.2|190146.3|190021.3|190059.8|189934.8|32
1722608760000|2024-08-02 14:26:00|190060.9|189935.9|190063.7|189938.7|190065.9|189940.9|190047.5|189922.5|25
1722608770000|2024-08-02 14:26:10|190063.6|189938.6|190043.3|189918.3|190089.4|189964.4|190043.3|189918.3|31
1722608780000|2024-08-02 14:26:20|190043.8|189918.8|190021.8|189896.8|190048.1|189923.1|190018.3|189893.3|34
1722608790000|2024-08-02 14:26:30|190022.8|189897.8|190021.7|189896.7|190022.8|189897.8|190002.4|189877.4|22
1722608800000|2024-08-02 14:26:40|190022.6|189897.6|190044.6|189919.6|190063.9|189938.9|190022.3|189897.3|32
1722608810000|2024-08-02 14:26:50|190044|189919|190053.8|189928.8|190053.8|189928.8|190042.6|189917.6|30
1722608820000|2024-08-02 14:27:00|190055.6|189930.6|190055.4|189930.4|190101.1|189976.1|190042.7|189917.7|36
1722608830000|2024-08-02 14:27:10|190054.9|189929.9|190032.5|189907.5|190054.9|189929.9|190027.1|189902.1|21
1722608840000|2024-08-02 14:27:20|190029.6|189904.6|190011.5|189886.5|190029.6|189904.6|189995.7|189870.7|26
1722608850000|2024-08-02 14:27:30|190012|189887|189961.3|189836.3|190012|189887|189946.5|189821.5|28
1722608860000|2024-08-02 14:27:40|189957.1|189832.1|189990.6|189865.6|189990.6|189865.6|189957.1|189832.1|29
1722608870000|2024-08-02 14:27:50|189998.6|189873.6|190030.1|189905.1|190034.8|189909.8|189994.5|189869.5|32
1722608880000|2024-08-02 14:28:00|190040.5|189915.5|190107.1|189982.1|190110|189985|190040.5|189915.5|31
1722608890000|2024-08-02 14:28:10|190107.7|189982.7|190124.8|189999.8|190181.3|190056.3|190107.7|189982.7|29
1722608900000|2024-08-02 14:28:20|190125.1|190000.1|190117.4|189992.4|190132.2|190007.2|190101|189976|28
1722608910000|2024-08-02 14:28:30|190153.6|190028.6|190116|189991|190160|190035|190116|189991|27
1722608920000|2024-08-02 14:28:40|190107.3|189982.3|190073.4|189948.4|190108.9|189983.9|190072.3|189947.3|28
1722608930000|2024-08-02 14:28:50|190072.8|189947.8|190125.7|190000.7|190125.7|190000.7|190072.7|189947.7|22
1722608940000|2024-08-02 14:29:00|190133.7|190008.7|190127.5|190002.5|190135.6|190010.6|190113.3|189988.3|30
1722608950000|2024-08-02 14:29:10|190129.1|190004.1|190165.7|190040.7|190180.4|190055.4|190128|190003|33
1722608960000|2024-08-02 14:29:20|190164.8|190039.8|190146.5|190021.5|190173.5|190048.5|190143.1|190018.1|34
1722608970000|2024-08-02 14:29:30|190146.8|190021.8|190110.9|189985.9|190147.3|190022.3|190109.8|189984.8|33
1722608980000|2024-08-02 14:29:40|190111.5|189986.5|190163.2|190038.2|190163.2|190038.2|190109.3|189984.3|31
1722608990000|2024-08-02 14:29:50|190163|190038|190200.4|190075.4|190204.7|190079.7|190160.9|190035.9|26
1722609000000|2024-08-02 14:30:00|190200|190075|190213.4|190088.4|190227.2|190102.2|190200|190075|37
1722609010000|2024-08-02 14:30:10|190214.6|190089.6|190146.3|190021.3|190214.6|190089.6|190139.1|190014.1|37
1722609020000|2024-08-02 14:30:20|190145.5|190020.5|190141|190016|190161|190036|190141|190016|31
1722609030000|2024-08-02 14:30:30|190140.1|190015.1|190124.3|189999.3|190140.5|190015.5|190065.8|189940.8|38
1722609040000|2024-08-02 14:30:40|190127.7|190002.7|190002.4|189877.4|190127.7|190002.7|190001.4|189876.4|35
1722609050000|2024-08-02 14:30:50|190007|189882|189978|189853|190020.4|189895.4|189978|189853|37
1722609060000|2024-08-02 14:31:00|189984.1|189859.1|189981.8|189856.8|189986.1|189861.1|189978.9|189853.9|31
1722609070000|2024-08-02 14:31:10|189982.6|189857.6|189977.3|189852.3|189984|189859|189973.5|189848.5|28
1722609080000|2024-08-02 14:31:20|189981|189856|190035.9|189910.9|190035.9|189910.9|189976.8|189851.8|30
1722609090000|2024-08-02 14:31:30|190044.2|189919.2|190025.3|189900.3|190044.2|189919.2|190018.3|189893.3|28
1722609100000|2024-08-02 14:31:40|190025.8|189900.8|190061.2|189936.2|190072.8|189947.8|190016.7|189891.7|33
1722609110000|2024-08-02 14:31:50|190054.7|189929.7|190000.6|189875.6|190063.1|189938.1|190000.6|189875.6|25
1722609120000|2024-08-02 14:32:00|190002.8|189877.8|190096|189971|190096|189971|190001|189876|36
1722609130000|2024-08-02 14:32:10|190099.7|189974.7|190099.6|189974.6|190101.2|189976.2|190096.7|189971.7|23
1722609140000|2024-08-02 14:32:20|190100.5|189975.5|190078.9|189953.9|190139.5|190014.5|190078.9|189953.9|28
1722609150000|2024-08-02 14:32:30|190079|189954|190058.3|189933.3|190079|189954|190040.8|189915.8|31
1722609160000|2024-08-02 14:32:40|190056.8|189931.8|190098.7|189973.7|190118.2|189993.2|190055.4|189930.4|31
1722609170000|2024-08-02 14:32:50|190097.4|189972.4|190092.1|189967.1|190110.7|189985.7|190088.2|189963.2|35
1722609180000|2024-08-02 14:33:00|190096.4|189971.4|190037.7|189912.7|190119.1|189994.1|190034.9|189909.9|35
1722609190000|2024-08-02 14:33:10|190038.5|189913.5|190060|189935|190068.4|189943.4|190038.5|189913.5|37
1722609200000|2024-08-02 14:33:20|190059.7|189934.7|190096.6|189971.6|190096.6|189971.6|190059.7|189934.7|35
1722609210000|2024-08-02 14:33:30|190091.5|189966.5|190206.1|190081.1|190206.1|190081.1|190088.7|189963.7|31
1722609220000|2024-08-02 14:33:40|190208|190083|190267.3|190142.3|190284|190159|190201.8|190076.8|35
1722609230000|2024-08-02 14:33:50|190272.5|190147.5|190238.4|190113.4|190274|190149|190237.9|190112.9|34
1722609240000|2024-08-02 14:34:00|190238.5|190113.5|190238.7|190113.7|190242.3|190117.3|190205|190080|29
1722609250000|2024-08-02 14:34:10|190239|190114|190235.8|190110.8|190247.9|190122.9|190233.4|190108.4|28
1722609260000|2024-08-02 14:34:20|190237.9|190112.9|190179.2|190054.2|190237.9|190112.9|190175.8|190050.8|30
1722609270000|2024-08-02 14:34:30|190178.4|190053.4|190181.2|190056.2|190183.9|190058.9|190141.7|190016.7|37
1722609280000|2024-08-02 14:34:40|190180|190055|190179.5|190054.5|190184.6|190059.6|190148.7|190023.7|35
1722609290000|2024-08-02 14:34:50|190168.1|190043.1|190169.6|190044.6|190180.1|190055.1|190146.6|190021.6|29
1722609300000|2024-08-02 14:35:00|190180.1|190055.1|190209.1|190084.1|190211.1|190086.1|190179.7|190054.7|29
1722609310000|2024-08-02 14:35:10|190209.3|190084.3|190196.6|190071.6|190209.3|190084.3|190190.7|190065.7|31
1722609320000|2024-08-02 14:35:20|190197.9|190072.9|190197.4|190072.4|190201.5|190076.5|190193.1|190068.1|23
1722609330000|2024-08-02 14:35:30|190203.1|190078.1|190062.8|189937.8|190214.4|190089.4|190058.9|189933.9|34
1722609340000|2024-08-02 14:35:40|190064.2|189939.2|190089.9|189964.9|190092|189967|190010.8|189885.8|34
1722609350000|2024-08-02 14:35:50|190090.5|189965.5|190125.6|190000.6|190134.5|190009.5|190089|189964|32
1722609360000|2024-08-02 14:36:00|190131.7|190006.7|190193|190068|190197.4|190072.4|190118.7|189993.7|35
1722609370000|2024-08-02 14:36:10|190194.7|190069.7|190125.8|190000.8|190194.7|190069.7|190123.8|189998.8|23
1722609380000|2024-08-02 14:36:20|190126.9|190001.9|190113.5|189988.5|190138.7|190013.7|190113.5|189988.5|31
1722609390000|2024-08-02 14:36:30|190112.2|189987.2|190117.4|189992.4|190128.5|190003.5|190106.4|189981.4|32
1722609400000|2024-08-02 14:36:40|190118.9|189993.9|190051.6|189926.6|190124.2|189999.2|190035.4|189910.4|34
1722609410000|2024-08-02 14:36:50|190049.2|189924.2|190122.8|189997.8|190128.8|190003.8|190047.9|189922.9|31
1722609420000|2024-08-02 14:37:00|190122.9|189997.9|190092.9|189967.9|190130.3|190005.3|190080.4|189955.4|35
1722609430000|2024-08-02 14:37:10|190092.6|189967.6|190106.7|189981.7|190113.1|189988.1|190090.8|189965.8|26
1722609440000|2024-08-02 14:37:20|190107.3|189982.3|190106|189981|190120.1|189995.1|190105.5|189980.5|32
1722609450000|2024-08-02 14:37:30|190107.1|189982.1|190091.7|189966.7|190110|189985|190088.5|189963.5|21
1722609460000|2024-08-02 14:37:40|190086.2|189961.2|190047.8|189922.8|190088.6|189963.6|190046.6|189921.6|23
1722609470000|2024-08-02 14:37:50|190024.9|189899.9|189974.7|189849.7|190026.1|189901.1|189973.2|189848.2|33
1722609480000|2024-08-02 14:38:00|189975.5|189850.5|190019.2|189894.2|190020.3|189895.3|189936.8|189811.8|35
1722609490000|2024-08-02 14:38:10|190019.1|189894.1|190035.7|189910.7|190037.3|189912.3|190007.3|189882.3|28
1722609500000|2024-08-02 14:38:20|190036.4|189911.4|190051|189926|190056.3|189931.3|190036.3|189911.3|31
1722609510000|2024-08-02 14:38:30|190052.6|189927.6|190098.2|189973.2|190100.3|189975.3|190051.1|189926.1|23
1722609520000|2024-08-02 14:38:40|190100.2|189975.2|190076.5|189951.5|190161.7|190036.7|190076.5|189951.5|37
1722609530000|2024-08-02 14:38:50|190075.4|189950.4|190124.2|189999.2|190124.3|189999.3|190075.4|189950.4|22
1722609540000|2024-08-02 14:39:00|190122.7|189997.7|190095.8|189970.8|190124.2|189999.2|190084.5|189959.5|32
1722609550000|2024-08-02 14:39:10|190091.6|189966.6|190022.2|189897.2|190092.4|189967.4|190014.3|189889.3|35
1722609560000|2024-08-02 14:39:20|190017|189892|190032.5|189907.5|190045.1|189920.1|190017|189892|27
1722609570000|2024-08-02 14:39:30|190032|189907|190032|189907|190053.3|189928.3|190029.9|189904.9|29
1722609580000|2024-08-02 14:39:40|190031.8|189906.8|190050.8|189925.8|190052.5|189927.5|190031.8|189906.8|30
1722609590000|2024-08-02 14:39:50|190051.4|189926.4|190091.8|189966.8|190098.5|189973.5|190051.4|189926.4|29
1722609600000|2024-08-02 14:40:00|190092.6|189967.6|190036.5|189911.5|190092.6|189967.6|190036.5|189911.5|38
1722609610000|2024-08-02 14:40:10|190025.2|189900.2|190127.2|190002.2|190130.8|190005.8|190023.3|189898.3|35
1722609620000|2024-08-02 14:40:20|190122.6|189997.6|190106.6|189981.6|190123.4|189998.4|190085|189960|30
1722609630000|2024-08-02 14:40:30|190106|189981|190122.2|189997.2|190122.7|189997.7|190093.5|189968.5|31
1722609640000|2024-08-02 14:40:40|190122.6|189997.6|190126.5|190001.5|190127.7|190002.7|190117.3|189992.3|24
1722609650000|2024-08-02 14:40:50|190125.3|190000.3|190086.5|189961.5|190128.5|190003.5|190085.7|189960.7|24
1722609660000|2024-08-02 14:41:00|190087|189962|190098.3|189973.3|190104.5|189979.5|190087|189962|27
1722609670000|2024-08-02 14:41:10|190098.1|189973.1|190106.8|189981.8|190125.4|190000.4|190086.9|189961.9|30
1722609680000|2024-08-02 14:41:20|190116.8|189991.8|190119.9|189994.9|190122.9|189997.9|190089.3|189964.3|30
1722609690000|2024-08-02 14:41:30|190119.6|189994.6|190126|190001|190128.2|190003.2|190094.8|189969.8|28
1722609700000|2024-08-02 14:41:40|190129.7|190004.7|190158|190033|190158.7|190033.7|190124.9|189999.9|11
1722609710000|2024-08-02 14:41:50|190159.1|190034.1|190167.9|190042.9|190200.1|190075.1|190156|190031|27
1722609720000|2024-08-02 14:42:00|190178.1|190053.1|190139.9|190014.9|190182.1|190057.1|190132.1|190007.1|33
1722609730000|2024-08-02 14:42:10|190163.2|190038.2|190135.2|190010.2|190166.1|190041.1|190135.2|190010.2|26
1722609740000|2024-08-02 14:42:20|190134.8|190009.8|190082.1|189957.1|190134.8|190009.8|190081.8|189956.8|34
1722609750000|2024-08-02 14:42:30|190083.1|189958.1|189978.5|189853.5|190086.1|189961.1|189978.5|189853.5|34
1722609760000|2024-08-02 14:42:40|189981|189856|189900.8|189775.8|189987|189862|189900.5|189775.5|30
1722609770000|2024-08-02 14:42:50|189897.7|189772.7|189885|189760|189911.1|189786.1|189875.7|189750.7|30
1722609780000|2024-08-02 14:43:00|189897.1|189772.1|189901.2|189776.2|189901.2|189776.2|189886.5|189761.5|28
1722609790000|2024-08-02 14:43:10|189889.6|189764.6|189979.9|189854.9|189989.7|189864.7|189889.6|189764.6|37
1722609800000|2024-08-02 14:43:20|189990.7|189865.7|190015|189890|190018.2|189893.2|189976.6|189851.6|36
1722609810000|2024-08-02 14:43:30|190013|189888|190037.3|189912.3|190038.6|189913.6|189993.7|189868.7|31
1722609820000|2024-08-02 14:43:40|190037.4|189912.4|190056|189931|190074.4|189949.4|190034|189909|37
1722609830000|2024-08-02 14:43:50|190054.9|189929.9|190029.7|189904.7|190054.9|189929.9|190014.7|189889.7|34
1722609840000|2024-08-02 14:44:00|190031.7|189906.7|190027.2|189902.2|190035.8|189910.8|190015.8|189890.8|36
1722609850000|2024-08-02 14:44:10|190028.4|189903.4|190049.8|189924.8|190054.1|189929.1|190028.4|189903.4|36
1722609860000|2024-08-02 14:44:20|190050|189925|190009.7|189884.7|190050.9|189925.9|189986.2|189861.2|28
1722609870000|2024-08-02 14:44:30|190009|189884|189954.2|189829.2|190009|189884|189941.1|189816.1|26
1722609880000|2024-08-02 14:44:40|189955.1|189830.1|189956.6|189831.6|189956.6|189831.6|189945.5|189820.5|23
1722609890000|2024-08-02 14:44:50|189957.2|189832.2|189957.2|189832.2|189959.4|189834.4|189954|189829|16
1722609900000|2024-08-02 14:45:00|189957|189832|190083.9|189958.9|190095.6|189970.6|189957|189832|31
1722609910000|2024-08-02 14:45:10|190081.4|189956.4|190081.3|189956.3|190096.5|189971.5|190057.5|189932.5|34
1722609920000|2024-08-02 14:45:20|190088.6|189963.6|190076.1|189951.1|190093.6|189968.6|190058.2|189933.2|35
1722609930000|2024-08-02 14:45:30|190078.6|189953.6|190083.7|189958.7|190093.6|189968.6|190078.6|189953.6|30
1722609940000|2024-08-02 14:45:40|190083.6|189958.6|190088.8|189963.8|190088.8|189963.8|190054|189929|30
1722609950000|2024-08-02 14:45:50|190086.9|189961.9|190052.1|189927.1|190087.7|189962.7|190052.1|189927.1|34
1722609960000|2024-08-02 14:46:00|190051.8|189926.8|190014.6|189889.6|190053.9|189928.9|190014.6|189889.6|28
1722609970000|2024-08-02 14:46:10|190013.8|189888.8|190057.9|189932.9|190073.7|189948.7|190011.9|189886.9|33
1722609980000|2024-08-02 14:46:20|190057.5|189932.5|190015.5|189890.5|190057.5|189932.5|190011.1|189886.1|33
1722609990000|2024-08-02 14:46:30|190014.9|189889.9|190015.6|189890.6|190017.8|189892.8|189998.6|189873.6|32
1722610000000|2024-08-02 14:46:40|190015.3|189890.3|190055.6|189930.6|190058.3|189933.3|190015.3|189890.3|29
1722610010000|2024-08-02 14:46:50|190056.5|189931.5|189992.8|189867.8|190059.5|189934.5|189987.4|189862.4|35
1722610020000|2024-08-02 14:47:00|189999.1|189874.1|189998.7|189873.7|190007.6|189882.6|189994.8|189869.8|36
1722610030000|2024-08-02 14:47:10|189998|189873|189958.7|189833.7|190015.5|189890.5|189944.2|189819.2|36
1722610040000|2024-08-02 14:47:20|189959.4|189834.4|189948.9|189823.9|189967.4|189842.4|189946.5|189821.5|39
1722610050000|2024-08-02 14:47:30|189949.1|189824.1|189911.1|189786.1|189950|189825|189906.8|189781.8|33
1722610060000|2024-08-02 14:47:40|189910.5|189785.5|189949.7|189824.7|189949.7|189824.7|189910.5|189785.5|31
1722610070000|2024-08-02 14:47:50|189948.1|189823.1|189948.5|189823.5|189978.3|189853.3|189945.3|189820.3|39
1722610080000|2024-08-02 14:48:00|189950.8|189825.8|189917.9|189792.9|189951.8|189826.8|189876.5|189751.5|29
1722610090000|2024-08-02 14:48:10|189914.8|189789.8|189914|189789|189918.2|189793.2|189905.6|189780.6|23
1722610100000|2024-08-02 14:48:20|189913.4|189788.4|189907.8|189782.8|189929.3|189804.3|189905.2|189780.2|30
1722610110000|2024-08-02 14:48:30|189908.1|189783.1|189928.2|189803.2|189930.6|189805.6|189904.3|189779.3|36
1722610120000|2024-08-02 14:48:40|189931.9|189806.9|189963.2|189838.2|189967.2|189842.2|189931.9|189806.9|36
1722610130000|2024-08-02 14:48:50|189968.9|189843.9|190022.5|189897.5|190025.5|189900.5|189964.2|189839.2|37
1722610140000|2024-08-02 14:49:00|190045.8|189920.8|190104.3|189979.3|190121.6|189996.6|190045.8|189920.8|36
1722610150000|2024-08-02 14:49:10|190131.4|190006.4|190104.2|189979.2|190161.7|190036.7|190100.6|189975.6|33
1722610160000|2024-08-02 14:49:20|190142.7|190017.7|190104|189979|190142.8|190017.8|190104|189979|36
1722610170000|2024-08-02 14:49:30|190104.4|189979.4|190117.5|189992.5|190134.3|190009.3|190100.8|189975.8|38
1722610180000|2024-08-02 14:49:40|190114.7|189989.7|190148.2|190023.2|190172.1|190047.1|190114.7|189989.7|34
1722610190000|2024-08-02 14:49:50|190148|190023|190149|190024|190157.4|190032.4|190146.6|190021.6|37
1722610200000|2024-08-02 14:50:00|190147.8|190022.8|190045.6|189920.6|190150.4|190025.4|190025.5|189900.5|37
1722610210000|2024-08-02 14:50:10|190044.3|189919.3|190082.1|189957.1|190082.1|189957.1|190030|189905|32
1722610220000|2024-08-02 14:50:20|190080.3|189955.3|190041.1|189916.1|190120.8|189995.8|190041.1|189916.1|36
1722610230000|2024-08-02 14:50:30|190042.1|189917.1|190082.1|189957.1|190085.9|189960.9|190042.1|189917.1|31
1722610240000|2024-08-02 14:50:40|190079.7|189954.7|189998.1|189873.1|190079.7|189954.7|189998.1|189873.1|36
1722610250000|2024-08-02 14:50:50|189998.2|189873.2|190034.9|189909.9|190048.2|189923.2|189998.1|189873.1|29
1722610260000|2024-08-02 14:51:00|190035.5|189910.5|190068.4|189943.4|190073.1|189948.1|190035.5|189910.5|23
1722610270000|2024-08-02 14:51:10|190068.9|189943.9|190115.4|189990.4|190117.9|189992.9|190068.8|189943.8|32
1722610280000|2024-08-02 14:51:20|190116|189991|190169|190044|190232|190107|190115.5|189990.5|34
1722610290000|2024-08-02 14:51:30|190169.8|190044.8|190140.4|190015.4|190176.9|190051.9|190137.7|190012.7|28
1722610300000|2024-08-02 14:51:40|190140.2|190015.2|190153.7|190028.7|190171.2|190046.2|190138.5|190013.5|36
1722610310000|2024-08-02 14:51:50|190154.3|190029.3|190154.1|190029.1|190156.5|190031.5|190152.2|190027.2|16
1722610320000|2024-08-02 14:52:00|190197.5|190072.5|190205.5|190080.5|190211.8|190086.8|190188.9|190063.9|35
1722610330000|2024-08-02 14:52:10|190205.6|190080.6|190203.3|190078.3|190213.8|190088.8|190200|190075|30
1722610340000|2024-08-02 14:52:20|190202.3|190077.3|190242.4|190117.4|190243.8|190118.8|190201.3|190076.3|33
1722610350000|2024-08-02 14:52:30|190243.4|190118.4|190249.9|190124.9|190257.1|190132.1|190221.2|190096.2|33
1722610360000|2024-08-02 14:52:40|190248.4|190123.4|190325.3|190200.3|190328.6|190203.6|190248.4|190123.4|33
1722610370000|2024-08-02 14:52:50|190326|190201|190313.1|190188.1|190327.7|190202.7|190313.1|190188.1|38
1722610380000|2024-08-02 14:53:00|190312.5|190187.5|190248.1|190123.1|190320.1|190195.1|190239.4|190114.4|32
1722610390000|2024-08-02 14:53:10|190245.3|190120.3|190246.2|190121.2|190259|190134|190245|190120|36
1722610400000|2024-08-02 14:53:20|190250.3|190125.3|190257|190132|190278.1|190153.1|190247.9|190122.9|37
1722610410000|2024-08-02 14:53:30|190260.2|190135.2|190320|190195|190330.7|190205.7|190256.1|190131.1|31
1722610420000|2024-08-02 14:53:40|190324.6|190199.6|190345.3|190220.3|190349.9|190224.9|190324.2|190199.2|29
1722610430000|2024-08-02 14:53:50|190341.6|190216.6|190319.8|190194.8|190348.7|190223.7|190319.8|190194.8|33
1722610440000|2024-08-02 14:54:00|190319.5|190194.5|190411|190286|190411|190286|190317.3|190192.3|35
1722610450000|2024-08-02 14:54:10|190406.3|190281.3|190401.9|190276.9|190409.8|190284.8|190378.5|190253.5|35
1722610460000|2024-08-02 14:54:20|190400.5|190275.5|190384.9|190259.9|190414.6|190289.6|190306.1|190181.1|35
1722610470000|2024-08-02 14:54:30|190385.5|190260.5|190438.3|190313.3|190448.2|190323.2|190385.5|190260.5|40
1722610480000|2024-08-02 14:54:40|190436.6|190311.6|190440|190315|190446.9|190321.9|190435.2|190310.2|28
1722610490000|2024-08-02 14:54:50|190443.3|190318.3|190418.2|190293.2|190456.6|190331.6|190400.6|190275.6|31
1722610500000|2024-08-02 14:55:00|190414.5|190289.5|190372.2|190247.2|190420|190295|190372.2|190247.2|34
1722610510000|2024-08-02 14:55:10|190374.4|190249.4|190355.3|190230.3|190374.4|190249.4|190355.3|190230.3|31
1722610520000|2024-08-02 14:55:20|190351.5|190226.5|190348.4|190223.4|190361.5|190236.5|190348.4|190223.4|31
1722610530000|2024-08-02 14:55:30|190346.4|190221.4|190301.8|190176.8|190346.4|190221.4|190298.1|190173.1|26
1722610540000|2024-08-02 14:55:40|190301.5|190176.5|190245.3|190120.3|190302|190177|190237.1|190112.1|31
1722610550000|2024-08-02 14:55:50|190245.4|190120.4|190256.1|190131.1|190263.1|190138.1|190238.3|190113.3|23
1722610560000|2024-08-02 14:56:00|190255.2|190130.2|190254.6|190129.6|190264.1|190139.1|190249.7|190124.7|27
1722610570000|2024-08-02 14:56:10|190254.1|190129.1|190241.5|190116.5|190254.1|190129.1|190238.9|190113.9|31
1722610580000|2024-08-02 14:56:20|190241.7|190116.7|190302.6|190177.6|190311.1|190186.1|190241.7|190116.7|36
1722610590000|2024-08-02 14:56:30|190293.3|190168.3|190295|190170|190300.5|190175.5|190284.5|190159.5|30
1722610600000|2024-08-02 14:56:40|190294.3|190169.3|190294.9|190169.9|190297.9|190172.9|190293.2|190168.2|13
1722610610000|2024-08-02 14:56:50|190295.5|190170.5|190344|190219|190348.9|190223.9|190210.8|190085.8|34
1722610620000|2024-08-02 14:57:00|190348|190223|190304.8|190179.8|190349.4|190224.4|190304.3|190179.3|32
1722610630000|2024-08-02 14:57:10|190303.1|190178.1|190241.7|190116.7|190303.1|190178.1|190241.7|190116.7|35
1722610640000|2024-08-02 14:57:20|190244.7|190119.7|190265.7|190140.7|190266|190141|190241.4|190116.4|29
1722610650000|2024-08-02 14:57:30|190269.6|190144.6|190289|190164|190295.3|190170.3|190269.6|190144.6|35
1722610660000|2024-08-02 14:57:40|190288.3|190163.3|190291.2|190166.2|190301.2|190176.2|190278.2|190153.2|34
1722610670000|2024-08-02 14:57:50|190288.8|190163.8|190352.2|190227.2|190352.3|190227.3|190288.8|190163.8|37
1722610680000|2024-08-02 14:58:00|190352.9|190227.9|190360.8|190235.8|190381.9|190256.9|190340.4|190215.4|35
1722610690000|2024-08-02 14:58:10|190355.2|190230.2|190341.5|190216.5|190355.2|190230.2|190341.5|190216.5|24
1722610700000|2024-08-02 14:58:20|190344.1|190219.1|190402.1|190277.1|190403.9|190278.9|190344.1|190219.1|33
1722610710000|2024-08-02 14:58:30|190401.5|190276.5|190426.6|190301.6|190426.6|190301.6|190385|190260|30
1722610720000|2024-08-02 14:58:40|190428.2|190303.2|190403.9|190278.9|190428.7|190303.7|190393.1|190268.1|31
1722610730000|2024-08-02 14:58:50|190404.4|190279.4|190422.1|190297.1|190430|190305|190401.6|190276.6|26
1722610740000|2024-08-02 14:59:00|190420.8|190295.8|190462.6|190337.6|190471.5|190346.5|190408.3|190283.3|37
1722610750000|2024-08-02 14:59:10|190461.5|190336.5|190497.3|190372.3|190499.4|190374.4|190460.5|190335.5|31
1722610760000|2024-08-02 14:59:20|190498.1|190373.1|190500.9|190375.9|190504.3|190379.3|190485.6|190360.6|25
1722610770000|2024-08-02 14:59:30|190514.5|190389.5|190499.5|190374.5|190514.5|190389.5|190492.9|190367.9|34
1722610780000|2024-08-02 14:59:40|190500.4|190375.4|190528.1|190403.1|190533.4|190408.4|190500.4|190375.4|28
1722610790000|2024-08-02 14:59:50|190527.1|190402.1|190522|190397|190532.6|190407.6|190512.1|190387.1|33
1722610800000|2024-08-02 15:00:00|190518.7|190393.7|190536.2|190411.2|190544.1|190419.1|190500.9|190375.9|33
1722610810000|2024-08-02 15:00:10|190540.3|190415.3|190479.7|190354.7|190545.1|190420.1|190471.1|190346.1|33
1722610820000|2024-08-02 15:00:20|190478.7|190353.7|190503|190378|190503.1|190378.1|190454.9|190329.9|37
1722610830000|2024-08-02 15:00:30|190505.8|190380.8|190542.1|190417.1|190557.6|190432.6|190504.9|190379.9|30
1722610840000|2024-08-02 15:00:40|190541.4|190416.4|190535.5|190410.5|190542.5|190417.5|190482.5|190357.5|28
1722610850000|2024-08-02 15:00:50|190530.8|190405.8|190551.1|190426.1|190551.1|190426.1|190530.8|190405.8|27
1722610860000|2024-08-02 15:01:00|190555.1|190430.1|190492.2|190367.2|190562.8|190437.8|190488.3|190363.3|38
1722610870000|2024-08-02 15:01:10|190499|190374|190471.3|190346.3|190499|190374|190437.5|190312.5|32
1722610880000|2024-08-02 15:01:20|190473.2|190348.2|190513.1|190388.1|190514.5|190389.5|190462.7|190337.7|31
1722610890000|2024-08-02 15:01:30|190516.3|190391.3|190466.5|190341.5|190516.3|190391.3|190458.3|190333.3|31
1722610900000|2024-08-02 15:01:40|190467.1|190342.1|190472.1|190347.1|190481.4|190356.4|190467.1|190342.1|27
1722610910000|2024-08-02 15:01:50|190470.7|190345.7|190490.5|190365.5|190497.2|190372.2|190470.5|190345.5|25
1722610920000|2024-08-02 15:02:00|190491.9|190366.9|190394.8|190269.8|190491.9|190366.9|190391|190266|33
1722610930000|2024-08-02 15:02:10|190396.6|190271.6|190422.7|190297.7|190422.8|190297.8|190396.6|190271.6|24
1722610940000|2024-08-02 15:02:20|190422.9|190297.9|190391.2|190266.2|190423.4|190298.4|190388.5|190263.5|23
1722610950000|2024-08-02 15:02:30|190391.7|190266.7|190347.5|190222.5|190391.7|190266.7|190345.4|190220.4|21
1722610960000|2024-08-02 15:02:40|190345.6|190220.6|190289.1|190164.1|190346.7|190221.7|190268.9|190143.9|34
1722610970000|2024-08-02 15:02:50|190302.4|190177.4|190323.1|190198.1|190330.4|190205.4|190288.4|190163.4|27
1722610980000|2024-08-02 15:03:00|190321.2|190196.2|190409.9|190284.9|190418.9|190293.9|190321.2|190196.2|30
1722610990000|2024-08-02 15:03:10|190409.6|190284.6|190464.1|190339.1|190470|190345|190388.7|190263.7|25
1722611000000|2024-08-02 15:03:20|190464.2|190339.2|190420.2|190295.2|190464.6|190339.6|190417.8|190292.8|29
1722611010000|2024-08-02 15:03:30|190422|190297|190345.5|190220.5|190422.2|190297.2|190341|190216|31
1722611020000|2024-08-02 15:03:40|190345.2|190220.2|190420.1|190295.1|190420.1|190295.1|190342.9|190217.9|30
1722611030000|2024-08-02 15:03:50|190417.7|190292.7|190427.6|190302.6|190447.6|190322.6|190408.3|190283.3|36
1722611040000|2024-08-02 15:04:00|190427.1|190302.1|190469.7|190344.7|190474.9|190349.9|190427.1|190302.1|31
1722611050000|2024-08-02 15:04:10|190471.8|190346.8|190563.3|190438.3|190563.3|190438.3|190469.7|190344.7|31
1722611060000|2024-08-02 15:04:20|190563.5|190438.5|190639.5|190514.5|190641|190516|190559.1|190434.1|30
1722611070000|2024-08-02 15:04:30|190649.7|190524.7|190661.9|190536.9|190669.2|190544.2|190647.9|190522.9|36
1722611080000|2024-08-02 15:04:40|190662.2|190537.2|190653.4|190528.4|190688|190563|190653.3|190528.3|38
1722611090000|2024-08-02 15:04:50|190654.9|190529.9|190691.8|190566.8|190693.7|190568.7|190654.8|190529.8|20
1722611100000|2024-08-02 15:05:00|190691.2|190566.2|190686.1|190561.1|190704|190579|190683.3|190558.3|28
1722611110000|2024-08-02 15:05:10|190686.4|190561.4|190696|190571|190698.3|190573.3|190654.2|190529.2|32
1722611120000|2024-08-02 15:05:20|190695|190570|190718.2|190593.2|190734.3|190609.3|190693.9|190568.9|36
1722611130000|2024-08-02 15:05:30|190717.6|190592.6|190739.3|190614.3|190748.8|190623.8|190717.6|190592.6|30
1722611140000|2024-08-02 15:05:40|190737.8|190612.8|190742|190617|190742.6|190617.6|190736.3|190611.3|24
1722611150000|2024-08-02 15:05:50|190743.5|190618.5|190710.3|190585.3|190743.5|190618.5|190710.3|190585.3|30
1722611160000|2024-08-02 15:06:00|190701|190576|190667.1|190542.1|190723|190598|190667.1|190542.1|31
1722611170000|2024-08-02 15:06:10|190669.7|190544.7|190654.8|190529.8|190669.7|190544.7|190651.4|190526.4|28
1722611180000|2024-08-02 15:06:20|190654.6|190529.6|190656.1|190531.1|190657.3|190532.3|190654.3|190529.3|15
1722611190000|2024-08-02 15:06:30|190656.6|190531.6|190691|190566|190694.2|190569.2|190656.6|190531.6|20
1722611200000|2024-08-02 15:06:40|190663.7|190538.7|190706|190581|190706.7|190581.7|190663.7|190538.7|29
1722611210000|2024-08-02 15:06:50|190705.9|190580.9|190700.3|190575.3|190707.2|190582.2|190699.4|190574.4|18
1722611220000|2024-08-02 15:07:00|190700.5|190575.5|190647|190522|190704.5|190579.5|190647|190522|26
1722611230000|2024-08-02 15:07:10|190648.1|190523.1|190683.9|190558.9|190684.9|190559.9|190647.6|190522.6|27
1722611240000|2024-08-02 15:07:20|190683.8|190558.8|190692.1|190567.1|190692.1|190567.1|190680.4|190555.4|27
1722611250000|2024-08-02 15:07:30|190690.6|190565.6|190720.7|190595.7|190721.9|190596.9|190688.9|190563.9|26
1722611260000|2024-08-02 15:07:40|190721.2|190596.2|190687.7|190562.7|190723.3|190598.3|190623.9|190498.9|33
1722611270000|2024-08-02 15:07:50|190695.2|190570.2|190691|190566|190695.2|190570.2|190685.4|190560.4|15
1722611280000|2024-08-02 15:08:00|190691.5|190566.5|190722.3|190597.3|190723.1|190598.1|190683.4|190558.4|22
1722611290000|2024-08-02 15:08:10|190723.3|190598.3|190830.7|190705.7|190831.7|190706.7|190720.3|190595.3|33
1722611300000|2024-08-02 15:08:20|190831.2|190706.2|190806|190681|190835.2|190710.2|190802.5|190677.5|28
1722611310000|2024-08-02 15:08:30|190811|190686|190829.7|190704.7|190831.2|190706.2|190786.3|190661.3|33
1722611320000|2024-08-02 15:08:40|190828.7|190703.7|190838|190713|190844.8|190719.8|190828.7|190703.7|30
1722611330000|2024-08-02 15:08:50|190838.7|190713.7|191010.8|190885.8|191017.7|190892.7|190838.1|190713.1|33
1722611340000|2024-08-02 15:09:00|191007.8|190882.8|190930.6|190805.6|191008.7|190883.7|190917.8|190792.8|31
1722611350000|2024-08-02 15:09:10|190923.2|190798.2|190940.1|190815.1|190991.9|190866.9|190920.1|190795.1|33
1722611360000|2024-08-02 15:09:20|190966.2|190841.2|190990.6|190865.6|190990.6|190865.6|190953.5|190828.5|28
1722611370000|2024-08-02 15:09:30|190991.7|190866.7|190986|190861|190992.1|190867.1|190955|190830|30
1722611380000|2024-08-02 15:09:40|190985|190860|190890.9|190765.9|190986.9|190861.9|190885.6|190760.6|33
1722611390000|2024-08-02 15:09:50|190891.9|190766.9|190874.8|190749.8|190892.2|190767.2|190853.9|190728.9|32
1722611400000|2024-08-02 15:10:00|190883.7|190758.7|190959.7|190834.7|190972.6|190847.6|190883.7|190758.7|29
1722611410000|2024-08-02 15:10:10|190960.1|190835.1|190978.4|190853.4|190989.4|190864.4|190939.9|190814.9|30
1722611420000|2024-08-02 15:10:20|190977.6|190852.6|191018.5|190893.5|191036.8|190911.8|190971.7|190846.7|32
1722611430000|2024-08-02 15:10:30|190997.3|190872.3|191006|190881|191006|190881|190983.8|190858.8|36
1722611440000|2024-08-02 15:10:40|191003.1|190878.1|190928.1|190803.1|191003.1|190878.1|190925.7|190800.7|37
1722611450000|2024-08-02 15:10:50|190929.9|190804.9|190917.3|190792.3|190955.4|190830.4|190917.3|190792.3|33
1722611460000|2024-08-02 15:11:00|190915.4|190790.4|190875.8|190750.8|190915.4|190790.4|190861.8|190736.8|27
1722611470000|2024-08-02 15:11:10|190874.4|190749.4|190872.1|190747.1|190878.3|190753.3|190859.7|190734.7|28
1722611480000|2024-08-02 15:11:20|190873.5|190748.5|190896.9|190771.9|190901.1|190776.1|190856.2|190731.2|35
1722611490000|2024-08-02 15:11:30|190897.5|190772.5|190919.8|190794.8|190925.7|190800.7|190897.5|190772.5|34
1722611500000|2024-08-02 15:11:40|190920.2|190795.2|190891|190766|190921.8|190796.8|190854.7|190729.7|23
1722611510000|2024-08-02 15:11:50|190891.6|190766.6|190870.5|190745.5|190916.3|190791.3|190866.8|190741.8|24
1722611520000|2024-08-02 15:12:00|190851.1|190726.1|190872.7|190747.7|190901.6|190776.6|190851.1|190726.1|32
1722611530000|2024-08-02 15:12:10|190872.1|190747.1|190847.6|190722.6|190872.1|190747.1|190835.2|190710.2|32
1722611540000|2024-08-02 15:12:20|190847.7|190722.7|190857.2|190732.2|190868.6|190743.6|190847.6|190722.6|19
1722611550000|2024-08-02 15:12:30|190834|190709|190844.3|190719.3|190847.5|190722.5|190801.8|190676.8|27
1722611560000|2024-08-02 15:12:40|190843.3|190718.3|190792.9|190667.9|190843.9|190718.9|190787.4|190662.4|17
1722611570000|2024-08-02 15:12:50|190793.2|190668.2|190833.2|190708.2|190835.1|190710.1|190792.6|190667.6|26
1722611580000|2024-08-02 15:13:00|190833.3|190708.3|190808.2|190683.2|190851.8|190726.8|190807.8|190682.8|17
1722611590000|2024-08-02 15:13:10|190808.5|190683.5|190835|190710|190839|190714|190808.5|190683.5|23
1722611600000|2024-08-02 15:13:20|190835.1|190710.1|190873|190748|190888.4|190763.4|190835.1|190710.1|27
1722611610000|2024-08-02 15:13:30|190874.9|190749.9|190881.7|190756.7|190883.2|190758.2|190872|190747|21
1722611620000|2024-08-02 15:13:40|190877.9|190752.9|190947|190822|190951|190826|190877.9|190752.9|29
1722611630000|2024-08-02 15:13:50|190947.1|190822.1|190939.8|190814.8|190949.1|190824.1|190934.2|190809.2|34
1722611640000|2024-08-02 15:14:00|190938.8|190813.8|190940.2|190815.2|190951|190826|190936.8|190811.8|29
1722611650000|2024-08-02 15:14:10|190939.7|190814.7|190913.9|190788.9|190947.3|190822.3|190913.9|190788.9|29
1722611660000|2024-08-02 15:14:20|190912.7|190787.7|190917.8|190792.8|190932.2|190807.2|190912.7|190787.7|22
1722611670000|2024-08-02 15:14:30|190918.7|190793.7|190862|190737|190954.9|190829.9|190862|190737|33
1722611680000|2024-08-02 15:14:40|190863.8|190738.8|190900.3|190775.3|190901.1|190776.1|190852.7|190727.7|33
1722611690000|2024-08-02 15:14:50|190900.5|190775.5|190944.5|190819.5|190944.8|190819.8|190899.2|190774.2|33
1722611700000|2024-08-02 15:15:00|190947.5|190822.5|190910|190785|190948|190823|190902.5|190777.5|32
1722611710000|2024-08-02 15:15:10|190904.6|190779.6|190855.8|190730.8|190908.3|190783.3|190843.4|190718.4|30
1722611720000|2024-08-02 15:15:20|190854.5|190729.5|190897.2|190772.2|190898.8|190773.8|190854|190729|25
1722611730000|2024-08-02 15:15:30|190897.5|190772.5|190952.6|190827.6|190957.4|190832.4|190897.5|190772.5|32
1722611740000|2024-08-02 15:15:40|190952.1|190827.1|190949.1|190824.1|190958.6|190833.6|190943.5|190818.5|36
1722611750000|2024-08-02 15:15:50|190950.4|190825.4|190949.3|190824.3|190960.6|190835.6|190946.7|190821.7|37
1722611760000|2024-08-02 15:16:00|190951.2|190826.2|190932.6|190807.6|190954.9|190829.9|190896.8|190771.8|25
1722611770000|2024-08-02 15:16:10|190931.1|190806.1|191000.9|190875.9|191000.9|190875.9|190931.1|190806.1|23
1722611780000|2024-08-02 15:16:20|190999.4|190874.4|190972.6|190847.6|191016.1|190891.1|190964.5|190839.5|32
1722611790000|2024-08-02 15:16:30|190974|190849|190912.7|190787.7|190974.8|190849.8|190909.3|190784.3|33
1722611800000|2024-08-02 15:16:40|190913.6|190788.6|190921.7|190796.7|190932.8|190807.8|190913.6|190788.6|15
1722611810000|2024-08-02 15:16:50|190933.3|190808.3|190949|190824|190955.9|190830.9|190933.3|190808.3|31
1722611820000|2024-08-02 15:17:00|190968|190843|190972.9|190847.9|190977.9|190852.9|190968|190843|27
1722611830000|2024-08-02 15:17:10|190973.5|190848.5|190932.5|190807.5|190976.2|190851.2|190931|190806|15
1722611840000|2024-08-02 15:17:20|190930.8|190805.8|190900|190775|190931.3|190806.3|190888.3|190763.3|38
1722611850000|2024-08-02 15:17:30|190888.7|190763.7|190876.3|190751.3|190897.9|190772.9|190872.3|190747.3|23
1722611860000|2024-08-02 15:17:40|190874.6|190749.6|190860.2|190735.2|190876.1|190751.1|190854.4|190729.4|15
1722611870000|2024-08-02 15:17:50|190860.9|190735.9|190865.2|190740.2|190865.2|190740.2|190851.1|190726.1|27
1722611880000|2024-08-02 15:18:00|190888|190763|190848.3|190723.3|190907.6|190782.6|190838.2|190713.2|27
1722611890000|2024-08-02 15:18:10|190849.1|190724.1|190864.7|190739.7|190867.7|190742.7|190848.9|190723.9|15
1722611900000|2024-08-02 15:18:20|190864.4|190739.4|190876.7|190751.7|190943|190818|190864.4|190739.4|31
1722611910000|2024-08-02 15:18:30|190878.3|190753.3|190873.4|190748.4|190879.5|190754.5|190872.1|190747.1|21
1722611920000|2024-08-02 15:18:40|190876.2|190751.2|190848.8|190723.8|190878.1|190753.1|190838|190713|30
1722611930000|2024-08-02 15:18:50|190848|190723|190848|190723|190857.4|190732.4|190847.9|190722.9|24
1722611940000|2024-08-02 15:19:00|190847|190722|190805.3|190680.3|190880.8|190755.8|190796.1|190671.1|21
1722611950000|2024-08-02 15:19:10|190807.3|190682.3|190802.9|190677.9|190814.5|190689.5|190800.4|190675.4|23
1722611960000|2024-08-02 15:19:20|190802.3|190677.3|190801.9|190676.9|190808.2|190683.2|190774.8|190649.8|21
1722611970000|2024-08-02 15:19:30|190802.5|190677.5|190801|190676|190802.5|190677.5|190801|190676|4
1722611980000|2024-08-02 15:19:40|190801.6|190676.6|190803.1|190678.1|190803.5|190678.5|190800.9|190675.9|9
1722611990000|2024-08-02 15:19:50|190802.1|190677.1|190787.6|190662.6|190820.7|190695.7|190766.6|190641.6|23
1722612000000|2024-08-02 15:20:00|190789.6|190664.6|190795.8|190670.8|190795.8|190670.8|190787|190662|24
1722612010000|2024-08-02 15:20:10|190795|190670|190808.3|190683.3|190812.6|190687.6|190789.9|190664.9|25
1722612020000|2024-08-02 15:20:20|190810|190685|190860.8|190735.8|190862.8|190737.8|190789|190664|30
1722612030000|2024-08-02 15:20:30|190852|190727|190852|190727|190866.2|190741.2|190849.7|190724.7|28
1722612040000|2024-08-02 15:20:40|190852.2|190727.2|190828.8|190703.8|190858.5|190733.5|190828.8|190703.8|25
1722612050000|2024-08-02 15:20:50|190828.1|190703.1|190857.8|190732.8|190860.7|190735.7|190828.1|190703.1|24
1722612060000|2024-08-02 15:21:00|190858.7|190733.7|190836.3|190711.3|190859|190734|190826.6|190701.6|33
1722612070000|2024-08-02 15:21:10|190835|190710|190843.1|190718.1|190850.8|190725.8|190834.4|190709.4|30
1722612080000|2024-08-02 15:21:20|190843.3|190718.3|190783.1|190658.1|190852|190727|190754.9|190629.9|35
1722612090000|2024-08-02 15:21:30|190781.3|190656.3|190780|190655|190794.1|190669.1|190750.5|190625.5|28
1722612100000|2024-08-02 15:21:40|190779.6|190654.6|190742.5|190617.5|190779.6|190654.6|190742.5|190617.5|19
1722612110000|2024-08-02 15:21:50|190743.5|190618.5|190749.2|190624.2|190755.3|190630.3|190743.5|190618.5|12
1722612120000|2024-08-02 15:22:00|190749.5|190624.5|190775.9|190650.9|190791.4|190666.4|190747.8|190622.8|22
1722612130000|2024-08-02 15:22:10|190778.1|190653.1|190778.7|190653.7|190778.7|190653.7|190770.9|190645.9|15
1722612140000|2024-08-02 15:22:20|190781.3|190656.3|190817.4|190692.4|190819.3|190694.3|190778.1|190653.1|23
1722612150000|2024-08-02 15:22:30|190818.6|190693.6|190805.3|190680.3|190818.6|190693.6|190804.2|190679.2|18
1722612160000|2024-08-02 15:22:40|190806.6|190681.6|190877.8|190752.8|190877.8|190752.8|190806.6|190681.6|31
1722612170000|2024-08-02 15:22:50|190882.8|190757.8|190838.1|190713.1|190910.4|190785.4|190837.4|190712.4|30
1722612180000|2024-08-02 15:23:00|190838.9|190713.9|190823.4|190698.4|190838.9|190713.9|190819.8|190694.8|26
1722612190000|2024-08-02 15:23:10|190821.7|190696.7|190751.5|190626.5|190823.4|190698.4|190749.1|190624.1|29
1722612200000|2024-08-02 15:23:20|190750.3|190625.3|190732.2|190607.2|190751.3|190626.3|190713.3|190588.3|25
1722612210000|2024-08-02 15:23:30|190732.8|190607.8|190684.6|190559.6|190734.6|190609.6|190683.8|190558.8|34
1722612220000|2024-08-02 15:23:40|190682.6|190557.6|190674.2|190549.2|190702|190577|190673.7|190548.7|19
1722612230000|2024-08-02 15:23:50|190674.7|190549.7|190715.2|190590.2|190720.8|190595.8|190673.6|190548.6|29
1722612240000|2024-08-02 15:24:00|190714.4|190589.4|190695.4|190570.4|190716.7|190591.7|190691.2|190566.2|33
1722612250000|2024-08-02 15:24:10|190694.7|190569.7|190646.2|190521.2|190702.7|190577.7|190643.2|190518.2|29
1722612260000|2024-08-02 15:24:20|190646.9|190521.9|190648.9|190523.9|190652.1|190527.1|190639.4|190514.4|31
1722612270000|2024-08-02 15:24:30|190652.7|190527.7|190719.2|190594.2|190719.2|190594.2|190651.8|190526.8|28
1722612280000|2024-08-02 15:24:40|190718|190593|190716.6|190591.6|190719|190594|190707.6|190582.6|23
1722612290000|2024-08-02 15:24:50|190717.8|190592.8|190729.4|190604.4|190742.2|190617.2|190717.5|190592.5|30
1722612300000|2024-08-02 15:25:00|190729.6|190604.6|190734.6|190609.6|190737.3|190612.3|190729.6|190604.6|24
1722612310000|2024-08-02 15:25:10|190735.4|190610.4|190743.3|190618.3|190753.9|190628.9|190734.5|190609.5|34
1722612320000|2024-08-02 15:25:20|190742|190617|190705.3|190580.3|190742.4|190617.4|190703|190578|18
1722612330000|2024-08-02 15:25:30|190705|190580|190705.3|190580.3|190705.3|190580.3|190705|190580|2
1722612340000|2024-08-02 15:25:40|190705.8|190580.8|190724|190599|190726.6|190601.6|190705.3|190580.3|11
1722612350000|2024-08-02 15:25:50|190725.1|190600.1|190706|190581|190725.1|190600.1|190705.5|190580.5|13
1722612360000|2024-08-02 15:26:00|190706.9|190581.9|190759.2|190634.2|190765.2|190640.2|190706.9|190581.9|28
1722612370000|2024-08-02 15:26:10|190758.3|190633.3|190809.2|190684.2|190811|190686|190758.3|190633.3|37
1722612380000|2024-08-02 15:26:20|190808.9|190683.9|190834.3|190709.3|190835.1|190710.1|190804.2|190679.2|29
1722612390000|2024-08-02 15:26:30|190837.1|190712.1|190865.2|190740.2|190868.7|190743.7|190837|190712|30
1722612400000|2024-08-02 15:26:40|190860.5|190735.5|190847.6|190722.6|190869.9|190744.9|190843.2|190718.2|31
1722612410000|2024-08-02 15:26:50|190848.5|190723.5|190847.6|190722.6|190871|190746|190844|190719|27
1722612420000|2024-08-02 15:27:00|190848.4|190723.4|190899.5|190774.5|190900.5|190775.5|190848.2|190723.2|36
1722612430000|2024-08-02 15:27:10|190916.8|190791.8|190967.7|190842.7|190993.7|190868.7|190890.9|190765.9|36
1722612440000|2024-08-02 15:27:20|190964.1|190839.1|190950.4|190825.4|190987.6|190862.6|190950.4|190825.4|36
1722612450000|2024-08-02 15:27:30|190929.5|190804.5|190900.9|190775.9|190945.3|190820.3|190884|190759|28
1722612460000|2024-08-02 15:27:40|190901.2|190776.2|190819.5|190694.5|190901.2|190776.2|190817.2|190692.2|29
1722612470000|2024-08-02 15:27:50|190817.6|190692.6|190837.1|190712.1|190837.9|190712.9|190809.1|190684.1|31
1722612480000|2024-08-02 15:28:00|190836.7|190711.7|190827.3|190702.3|190837.9|190712.9|190822|190697|20
1722612490000|2024-08-02 15:28:10|190827.8|190702.8|190787.9|190662.9|190827.8|190702.8|190787.5|190662.5|23
1722612500000|2024-08-02 15:28:20|190787.1|190662.1|190813.2|190688.2|190813.2|190688.2|190779.6|190654.6|31
1722612510000|2024-08-02 15:28:30|190796.3|190671.3|190700.2|190575.2|190796.3|190671.3|190700.2|190575.2|32
1722612520000|2024-08-02 15:28:40|190701.9|190576.9|190636.2|190511.2|190701.9|190576.9|190632.9|190507.9|33
1722612530000|2024-08-02 15:28:50|190636.3|190511.3|190643.3|190518.3|190672.1|190547.1|190631.8|190506.8|31
1722612540000|2024-08-02 15:29:00|190645.1|190520.1|190665.3|190540.3|190671.6|190546.6|190638.5|190513.5|31
1722612550000|2024-08-02 15:29:10|190666.6|190541.6|190650.2|190525.2|190679.1|190554.1|190644.1|190519.1|36
1722612560000|2024-08-02 15:29:20|190649.7|190524.7|190669.3|190544.3|190671.3|190546.3|190649.7|190524.7|19
1722612570000|2024-08-02 15:29:30|190671.3|190546.3|190702|190577|190702|190577|190667.1|190542.1|23
1722612580000|2024-08-02 15:29:40|190701.1|190576.1|190695.3|190570.3|190701.1|190576.1|190693.8|190568.8|18
1722612590000|2024-08-02 15:29:50|190697|190572|190695.7|190570.7|190698.6|190573.6|190695.7|190570.7|10
1722612600000|2024-08-02 15:30:00|190695.3|190570.3|190674.8|190549.8|190695.3|190570.3|190658.7|190533.7|38
1722612610000|2024-08-02 15:30:10|190674.1|190549.1|190630.2|190505.2|190676.3|190551.3|190628.8|190503.8|28
1722612620000|2024-08-02 15:30:20|190630|190505|190701.7|190576.7|190737.3|190612.3|190630|190505|33
1722612630000|2024-08-02 15:30:30|190701.4|190576.4|190659.4|190534.4|190703|190578|190659.4|190534.4|31
1722612640000|2024-08-02 15:30:40|190657.7|190532.7|190635|190510|190662.4|190537.4|190629.1|190504.1|30
1722612650000|2024-08-02 15:30:50|190633.6|190508.6|190623|190498|190658.7|190533.7|190623|190498|34
1722612660000|2024-08-02 15:31:00|190623.6|190498.6|190641.1|190516.1|190641.1|190516.1|190598.4|190473.4|38
1722612670000|2024-08-02 15:31:10|190649.5|190524.5|190669.2|190544.2|190673|190548|190647.6|190522.6|32
1722612680000|2024-08-02 15:31:20|190671.6|190546.6|190690.1|190565.1|190709.9|190584.9|190668.3|190543.3|35
1722612690000|2024-08-02 15:31:30|190692.3|190567.3|190677|190552|190702|190577|190664.9|190539.9|36
1722612700000|2024-08-02 15:31:40|190674.9|190549.9|190652.3|190527.3|190691.2|190566.2|190645.7|190520.7|30
1722612710000|2024-08-02 15:31:50|190652.8|190527.8|190640|190515|190660.5|190535.5|190640|190515|37
1722612720000|2024-08-02 15:32:00|190654.2|190529.2|190612|190487|190664.7|190539.7|190610.2|190485.2|36
1722612730000|2024-08-02 15:32:10|190609|190484|190585.8|190460.8|190621.9|190496.9|190585.8|190460.8|31
1722612740000|2024-08-02 15:32:20|190586.6|190461.6|190577.6|190452.6|190586.6|190461.6|190544.2|190419.2|31
1722612750000|2024-08-02 15:32:30|190578.1|190453.1|190563.4|190438.4|190590.6|190465.6|190559|190434|32
1722612760000|2024-08-02 15:32:40|190561.7|190436.7|190542.8|190417.8|190566.8|190441.8|190542.3|190417.3|33
1722612770000|2024-08-02 15:32:50|190542.2|190417.2|190529.6|190404.6|190552.1|190427.1|190507.2|190382.2|34
1722612780000|2024-08-02 15:33:00|190532.2|190407.2|190522.5|190397.5|190539.8|190414.8|190522.5|190397.5|39
1722612790000|2024-08-02 15:33:10|190520.2|190395.2|190549.2|190424.2|190551.1|190426.1|190519.6|190394.6|32
1722612800000|2024-08-02 15:33:20|190549.1|190424.1|190539.5|190414.5|190549.9|190424.9|190526.1|190401.1|30
1722612810000|2024-08-02 15:33:30|190540.7|190415.7|190520.1|190395.1|190553.8|190428.8|190516.2|190391.2|36
1722612820000|2024-08-02 15:33:40|190520.7|190395.7|190480|190355|190531.6|190406.6|190476.5|190351.5|28
1722612830000|2024-08-02 15:33:50|190482.6|190357.6|190446.3|190321.3|190482.6|190357.6|190439.4|190314.4|25
1722612840000|2024-08-02 15:34:00|190460.1|190335.1|190482.3|190357.3|190483.1|190358.1|190447.5|190322.5|36
1722612850000|2024-08-02 15:34:10|190483.1|190358.1|190563.6|190438.6|190566.5|190441.5|190483.1|190358.1|35
1722612860000|2024-08-02 15:34:20|190560.9|190435.9|190473.4|190348.4|190560.9|190435.9|190467.1|190342.1|35
1722612870000|2024-08-02 15:34:30|190475.1|190350.1|190481.7|190356.7|190494.5|190369.5|190468.8|190343.8|36
1722612880000|2024-08-02 15:34:40|190482.6|190357.6|190470.6|190345.6|190486.8|190361.8|190467.3|190342.3|33
1722612890000|2024-08-02 15:34:50|190465.7|190340.7|190452.2|190327.2|190472.2|190347.2|190441.1|190316.1|36
1722612900000|2024-08-02 15:35:00|190461.1|190336.1|190457.4|190332.4|190487.5|190362.5|190450.9|190325.9|36
1722612910000|2024-08-02 15:35:10|190458.4|190333.4|190489.9|190364.9|190497.4|190372.4|190442.3|190317.3|32
1722612920000|2024-08-02 15:35:20|190482.6|190357.6|190461.3|190336.3|190482.6|190357.6|190458.1|190333.1|36
1722612930000|2024-08-02 15:35:30|190460.6|190335.6|190408.2|190283.2|190460.6|190335.6|190388.6|190263.6|34
1722612940000|2024-08-02 15:35:40|190408.6|190283.6|190402.5|190277.5|190417.2|190292.2|190398.5|190273.5|32
1722612950000|2024-08-02 15:35:50|190402.6|190277.6|190408.9|190283.9|190411|190286|190398.4|190273.4|26
1722612960000|2024-08-02 15:36:00|190405.2|190280.2|190404.6|190279.6|190411.4|190286.4|190381.1|190256.1|36
1722612970000|2024-08-02 15:36:10|190404.3|190279.3|190473.2|190348.2|190477.5|190352.5|190401.7|190276.7|34
1722612980000|2024-08-02 15:36:20|190473.3|190348.3|190475.1|190350.1|190529.9|190404.9|190465.5|190340.5|34
1722612990000|2024-08-02 15:36:30|190476.1|190351.1|190483.5|190358.5|190495.2|190370.2|190476.1|190351.1|27
1722613000000|2024-08-02 15:36:40|190483.3|190358.3|190436.3|190311.3|190484.7|190359.7|190428.5|190303.5|35
1722613010000|2024-08-02 15:36:50|190435.5|190310.5|190439.7|190314.7|190442.2|190317.2|190427.4|190302.4|30
1722613020000|2024-08-02 15:37:00|190434.8|190309.8|190406.2|190281.2|190474.3|190349.3|190405.4|190280.4|40
1722613030000|2024-08-02 15:37:10|190405.5|190280.5|190434|190309|190434.3|190309.3|190405.5|190280.5|37
1722613040000|2024-08-02 15:37:20|190443.9|190318.9|190450.8|190325.8|190451.8|190326.8|190423.8|190298.8|36
1722613050000|2024-08-02 15:37:30|190462.8|190337.8|190452.2|190327.2|190465.9|190340.9|190450.8|190325.8|30
1722613060000|2024-08-02 15:37:40|190451.2|190326.2|190494.6|190369.6|190494.6|190369.6|190439|190314|33
1722613070000|2024-08-02 15:37:50|190488.1|190363.1|190476.7|190351.7|190489.3|190364.3|190440.1|190315.1|34
1722613080000|2024-08-02 15:38:00|190467.2|190342.2|190480.4|190355.4|190485.9|190360.9|190467.2|190342.2|37
1722613090000|2024-08-02 15:38:10|190484.6|190359.6|190479.8|190354.8|190485.2|190360.2|190477.6|190352.6|37
1722613100000|2024-08-02 15:38:20|190475.7|190350.7|190467.2|190342.2|190475.7|190350.7|190440.4|190315.4|28
1722613110000|2024-08-02 15:38:30|190467.4|190342.4|190460.2|190335.2|190468.8|190343.8|190456.4|190331.4|33
1722613120000|2024-08-02 15:38:40|190454.2|190329.2|190492.5|190367.5|190502.4|190377.4|190452.3|190327.3|35
1722613130000|2024-08-02 15:38:50|190490.5|190365.5|190507.8|190382.8|190518.9|190393.9|190490.4|190365.4|30
1722613140000|2024-08-02 15:39:00|190506.5|190381.5|190455|190330|190513.2|190388.2|190454.5|190329.5|33
1722613150000|2024-08-02 15:39:10|190455.5|190330.5|190453.6|190328.6|190473.4|190348.4|190448.6|190323.6|33
1722613160000|2024-08-02 15:39:20|190454.7|190329.7|190389.1|190264.1|190454.7|190329.7|190386.6|190261.6|28
1722613170000|2024-08-02 15:39:30|190390.7|190265.7|190390.4|190265.4|190395.7|190270.7|190371.7|190246.7|31
1722613180000|2024-08-02 15:39:40|190389.8|190264.8|190392.8|190267.8|190394.4|190269.4|190377.4|190252.4|31
1722613190000|2024-08-02 15:39:50|190392.9|190267.9|190343.2|190218.2|190393|190268|190340|190215|34
1722613200000|2024-08-02 15:40:00|190374.9|190249.9|190411.5|190286.5|190416.9|190291.9|190374.1|190249.1|32
1722613210000|2024-08-02 15:40:10|190412|190287|190412.4|190287.4|190412.4|190287.4|190398.1|190273.1|24
1722613220000|2024-08-02 15:40:20|190414.3|190289.3|190403.1|190278.1|190438.5|190313.5|190400.4|190275.4|37
1722613230000|2024-08-02 15:40:30|190404|190279|190404.8|190279.8|190406.9|190281.9|190401|190276|29
1722613240000|2024-08-02 15:40:40|190404.6|190279.6|190397.4|190272.4|190407.5|190282.5|190395.6|190270.6|33
1722613250000|2024-08-02 15:40:50|190397.8|190272.8|190405.8|190280.8|190412.2|190287.2|190397.3|190272.3|32
1722613260000|2024-08-02 15:41:00|190406.6|190281.6|190404.5|190279.5|190435|190310|190403.8|190278.8|36
1722613270000|2024-08-02 15:41:10|190404|190279|190415.3|190290.3|190415.9|190290.9|190401.5|190276.5|30
1722613280000|2024-08-02 15:41:20|190415|190290|190415.3|190290.3|190426.4|190301.4|190387.7|190262.7|33
1722613290000|2024-08-02 15:41:30|190412.9|190287.9|190451|190326|190452|190327|190412.9|190287.9|33
1722613300000|2024-08-02 15:41:40|190451.2|190326.2|190409.4|190284.4|190475|190350|190409.4|190284.4|34
1722613310000|2024-08-02 15:41:50|190414.5|190289.5|190375.1|190250.1|190414.5|190289.5|190374.1|190249.1|34
1722613320000|2024-08-02 15:42:00|190374.1|190249.1|190363.9|190238.9|190381.3|190256.3|190363.9|190238.9|35
1722613330000|2024-08-02 15:42:10|190365.5|190240.5|190375.4|190250.4|190380.5|190255.5|190363.4|190238.4|31
1722613340000|2024-08-02 15:42:20|190373|190248|190371.9|190246.9|190373|190248|190345.1|190220.1|26
1722613350000|2024-08-02 15:42:30|190385.8|190260.8|190366.6|190241.6|190391|190266|190365.6|190240.6|26
1722613360000|2024-08-02 15:42:40|190366.2|190241.2|190367.5|190242.5|190374.5|190249.5|190361|190236|28
1722613370000|2024-08-02 15:42:50|190368.5|190243.5|190302.8|190177.8|190368.5|190243.5|190291.6|190166.6|34
1722613380000|2024-08-02 15:43:00|190301|190176|190290.2|190165.2|190302.7|190177.7|190290.2|190165.2|30
1722613390000|2024-08-02 15:43:10|190290.6|190165.6|190254|190129|190292.7|190167.7|190254|190129|28
1722613400000|2024-08-02 15:43:20|190255.2|190130.2|190294.2|190169.2|190295.4|190170.4|190253.2|190128.2|26
1722613410000|2024-08-02 15:43:30|190292.7|190167.7|190269.6|190144.6|190294.5|190169.5|190264.7|190139.7|32
1722613420000|2024-08-02 15:43:40|190267.2|190142.2|190335.2|190210.2|190336.2|190211.2|190263.4|190138.4|30
1722613430000|2024-08-02 15:43:50|190334.5|190209.5|190325.7|190200.7|190338.5|190213.5|190324.2|190199.2|30
1722613440000|2024-08-02 15:44:00|190336.9|190211.9|190279.3|190154.3|190337.1|190212.1|190275.4|190150.4|33
1722613450000|2024-08-02 15:44:10|190279.6|190154.6|190289.1|190164.1|190290.2|190165.2|190253.7|190128.7|35
1722613460000|2024-08-02 15:44:20|190287.3|190162.3|190263.5|190138.5|190288.9|190163.9|190262.2|190137.2|32
1722613470000|2024-08-02 15:44:30|190263.9|190138.9|190241.5|190116.5|190266.2|190141.2|190224.3|190099.3|33
1722613480000|2024-08-02 15:44:40|190231.1|190106.1|190230|190105|190233.2|190108.2|190223.6|190098.6|36
1722613490000|2024-08-02 15:44:50|190228.6|190103.6|190227.6|190102.6|190230|190105|190226.8|190101.8|28
1722613500000|2024-08-02 15:45:00|190228.6|190103.6|190225|190100|190233|190108|190222.4|190097.4|37
1722613510000|2024-08-02 15:45:10|190224.8|190099.8|190232.3|190107.3|190232.3|190107.3|190224.6|190099.6|31
1722613520000|2024-08-02 15:45:20|190231.4|190106.4|190231.3|190106.3|190256.6|190131.6|190230.4|190105.4|36
1722613530000|2024-08-02 15:45:30|190231|190106|190170|190045|190232|190107|190170|190045|37
1722613540000|2024-08-02 15:45:40|190167.2|190042.2|190187.2|190062.2|190190.7|190065.7|190167.2|190042.2|32
1722613550000|2024-08-02 15:45:50|190187.4|190062.4|190182.9|190057.9|190194.4|190069.4|190181|190056|28
1722613560000|2024-08-02 15:46:00|190182.2|190057.2|190085.9|189960.9|190183|190058|190082.9|189957.9|35
1722613570000|2024-08-02 15:46:10|190087.2|189962.2|190121.4|189996.4|190121.4|189996.4|190078.1|189953.1|38
1722613580000|2024-08-02 15:46:20|190126.1|190001.1|190152.3|190027.3|190157.1|190032.1|190126.1|190001.1|33
1722613590000|2024-08-02 15:46:30|190161|190036|190204.1|190079.1|190204.7|190079.7|190157.4|190032.4|33
1722613600000|2024-08-02 15:46:40|190204|190079|190199.9|190074.9|190206.3|190081.3|190198.3|190073.3|30
1722613610000|2024-08-02 15:46:50|190200|190075|190223.2|190098.2|190256|190131|190200|190075|35
1722613620000|2024-08-02 15:47:00|190229.3|190104.3|190263.4|190138.4|190267.3|190142.3|190226.7|190101.7|39
1722613630000|2024-08-02 15:47:10|190258.3|190133.3|190317.4|190192.4|190322|190197|190258.3|190133.3|38
1722613640000|2024-08-02 15:47:20|190318.2|190193.2|190287.9|190162.9|190338.6|190213.6|190276.6|190151.6|39
1722613650000|2024-08-02 15:47:30|190288.3|190163.3|190288.9|190163.9|190290|190165|190272|190147|35
1722613660000|2024-08-02 15:47:40|190288.6|190163.6|190265.6|190140.6|190288.7|190163.7|190261|190136|34
1722613670000|2024-08-02 15:47:50|190266.2|190141.2|190275.6|190150.6|190283.3|190158.3|190264.2|190139.2|31
1722613680000|2024-08-02 15:48:00|190274.1|190149.1|190268.1|190143.1|190301.9|190176.9|190263.6|190138.6|36
1722613690000|2024-08-02 15:48:10|190271.7|190146.7|190264.6|190139.6|190296.9|190171.9|190264.6|190139.6|35
1722613700000|2024-08-02 15:48:20|190260.2|190135.2|190244.3|190119.3|190264.2|190139.2|190226.4|190101.4|31
1722613710000|2024-08-02 15:48:30|190249.7|190124.7|190277|190152|190277|190152|190249.7|190124.7|32
1722613720000|2024-08-02 15:48:40|190275.7|190150.7|190273.9|190148.9|190277.6|190152.6|190266.9|190141.9|26
1722613730000|2024-08-02 15:48:50|190271.5|190146.5|190307.9|190182.9|190308|190183|190263.8|190138.8|38
1722613740000|2024-08-02 15:49:00|190307.8|190182.8|190312.1|190187.1|190321.9|190196.9|190307.3|190182.3|34
1722613750000|2024-08-02 15:49:10|190312.4|190187.4|190313|190188|190320.1|190195.1|190309.9|190184.9|33
1722613760000|2024-08-02 15:49:20|190314.3|190189.3|190336|190211|190337.1|190212.1|190304.9|190179.9|32
1722613770000|2024-08-02 15:49:30|190332.3|190207.3|190300.1|190175.1|190335.5|190210.5|190300.1|190175.1|33
1722613780000|2024-08-02 15:49:40|190297.4|190172.4|190247.7|190122.7|190297.4|190172.4|190244.6|190119.6|31
1722613790000|2024-08-02 15:49:50|190246.2|190121.2|190237.7|190112.7|190246.2|190121.2|190229.5|190104.5|32
1722613800000|2024-08-02 15:50:00|190235.1|190110.1|190262.1|190137.1|190265.3|190140.3|190220.9|190095.9|37
1722613810000|2024-08-02 15:50:10|190263|190138|190334.9|190209.9|190334.9|190209.9|190262.4|190137.4|32
1722613820000|2024-08-02 15:50:20|190332.7|190207.7|190333.5|190208.5|190339.1|190214.1|190330.4|190205.4|31
1722613830000|2024-08-02 15:50:30|190333.8|190208.8|190374.1|190249.1|190385.4|190260.4|190328.7|190203.7|32
1722613840000|2024-08-02 15:50:40|190373.7|190248.7|190376.2|190251.2|190384|190259|190358.3|190233.3|35
1722613850000|2024-08-02 15:50:50|190375.5|190250.5|190369.7|190244.7|190379.3|190254.3|190366.8|190241.8|32
1722613860000|2024-08-02 15:51:00|190371.8|190246.8|190343.3|190218.3|190386.4|190261.4|190343.3|190218.3|35
1722613870000|2024-08-02 15:51:10|190321|190196|190330.6|190205.6|190340.7|190215.7|190310.1|190185.1|33
1722613880000|2024-08-02 15:51:20|190330.8|190205.8|190259.3|190134.3|190333|190208|190259.1|190134.1|34
1722613890000|2024-08-02 15:51:30|190259.9|190134.9|190274.4|190149.4|190278|190153|190253.4|190128.4|31
1722613900000|2024-08-02 15:51:40|190274|190149|190274.5|190149.5|190296.5|190171.5|190273.3|190148.3|35
1722613910000|2024-08-02 15:51:50|190261.1|190136.1|190219.4|190094.4|190261.1|190136.1|190219.4|190094.4|37
1722613920000|2024-08-02 15:52:00|190215.5|190090.5|190241.1|190116.1|190243|190118|190203|190078|37
1722613930000|2024-08-02 15:52:10|190238.9|190113.9|190222.1|190097.1|190240.4|190115.4|190220|190095|34
1722613940000|2024-08-02 15:52:20|190220|190095|190224.3|190099.3|190239.5|190114.5|190220|190095|32
1722613950000|2024-08-02 15:52:30|190226.4|190101.4|190223.6|190098.6|190234|190109|190221|190096|32
1722613960000|2024-08-02 15:52:40|190222.8|190097.8|190158.6|190033.6|190223.3|190098.3|190155.1|190030.1|34
1722613970000|2024-08-02 15:52:50|190159|190034|190190.3|190065.3|190191.2|190066.2|190159|190034|36
1722613980000|2024-08-02 15:53:00|190192|190067|190153.5|190028.5|190196.1|190071.1|190151.1|190026.1|33
1722613990000|2024-08-02 15:53:10|190153.6|190028.6|190082.7|189957.7|190153.6|190028.6|190074.8|189949.8|36
1722614000000|2024-08-02 15:53:20|190082.4|189957.4|190088.7|189963.7|190090.6|189965.6|190077.4|189952.4|37
1722614010000|2024-08-02 15:53:30|190090.6|189965.6|190086.8|189961.8|190091.6|189966.6|190075.9|189950.9|34
1722614020000|2024-08-02 15:53:40|190086.3|189961.3|190084.2|189959.2|190115|189990|190043.5|189918.5|36
1722614030000|2024-08-02 15:53:50|190089.9|189964.9|190037.6|189912.6|190099.1|189974.1|190035.4|189910.4|31
1722614040000|2024-08-02 15:54:00|190036.4|189911.4|190037.2|189912.2|190037.4|189912.4|190001.9|189876.9|35
1722614050000|2024-08-02 15:54:10|190034.7|189909.7|190063.5|189938.5|190089.7|189964.7|190033.3|189908.3|32
1722614060000|2024-08-02 15:54:20|190059.9|189934.9|190082.8|189957.8|190082.8|189957.8|190056.7|189931.7|27
1722614070000|2024-08-02 15:54:30|190083.4|189958.4|190136.3|190011.3|190137.1|190012.1|190083.4|189958.4|31
1722614080000|2024-08-02 15:54:40|190135.7|190010.7|190191.8|190066.8|190191.8|190066.8|190131.1|190006.1|34
1722614090000|2024-08-02 15:54:50|190190.1|190065.1|190225.8|190100.8|190227.4|190102.4|190190.1|190065.1|27
1722614100000|2024-08-02 15:55:00|190226.7|190101.7|190220.1|190095.1|190233.2|190108.2|190218.7|190093.7|29
1722614110000|2024-08-02 15:55:10|190219.8|190094.8|190223.1|190098.1|190268.4|190143.4|190211.7|190086.7|30
1722614120000|2024-08-02 15:55:20|190225.4|190100.4|190227.4|190102.4|190229.4|190104.4|190224.3|190099.3|27
1722614130000|2024-08-02 15:55:30|190226.5|190101.5|190230.8|190105.8|190231.8|190106.8|190223.9|190098.9|18
1722614140000|2024-08-02 15:55:40|190229.9|190104.9|190187.4|190062.4|190231.7|190106.7|190184.7|190059.7|33
1722614150000|2024-08-02 15:55:50|190186.7|190061.7|190165|190040|190191|190066|190147.9|190022.9|31
1722614160000|2024-08-02 15:56:00|190165.4|190040.4|190157.5|190032.5|190165.8|190040.8|190143.3|190018.3|33
1722614170000|2024-08-02 15:56:10|190157.8|190032.8|190195.3|190070.3|190197.1|190072.1|190157.8|190032.8|33
1722614180000|2024-08-02 15:56:20|190195.7|190070.7|190225.9|190100.9|190227.4|190102.4|190195.7|190070.7|34
1722614190000|2024-08-02 15:56:30|190225.6|190100.6|190108.3|189983.3|190232.9|190107.9|190108.3|189983.3|32
1722614200000|2024-08-02 15:56:40|190110.6|189985.6|190129.4|190004.4|190132.8|190007.8|190110.6|189985.6|21
1722614210000|2024-08-02 15:56:50|190128.3|190003.3|190064.4|189939.4|190128.3|190003.3|190044.9|189919.9|29
1722614220000|2024-08-02 15:57:00|190065.5|189940.5|190022.8|189897.8|190065.5|189940.5|190021.6|189896.6|30
1722614230000|2024-08-02 15:57:10|190022.5|189897.5|189977.6|189852.6|190051.6|189926.6|189977.6|189852.6|32
1722614240000|2024-08-02 15:57:20|189974.9|189849.9|189977.2|189852.2|189980.4|189855.4|189968.9|189843.9|26
1722614250000|2024-08-02 15:57:30|189977.6|189852.6|190031.4|189906.4|190031.4|189906.4|189977.6|189852.6|18
1722614260000|2024-08-02 15:57:40|190032.5|189907.5|190013.4|189888.4|190033.2|189908.2|189997.7|189872.7|32
1722614270000|2024-08-02 15:57:50|190013.5|189888.5|189993.2|189868.2|190014.5|189889.5|189991.7|189866.7|34
1722614280000|2024-08-02 15:58:00|189992.7|189867.7|189984.9|189859.9|190008.4|189883.4|189967.6|189842.6|36
1722614290000|2024-08-02 15:58:10|189995.7|189870.7|190051.8|189926.8|190060.5|189935.5|189995.1|189870.1|37
1722614300000|2024-08-02 15:58:20|190052.6|189927.6|190050.8|189925.8|190058.6|189933.6|190043|189918|29
1722614310000|2024-08-02 15:58:30|190051.5|189926.5|190048.9|189923.9|190051.9|189926.9|190044.7|189919.7|19
1722614320000|2024-08-02 15:58:40|190047|189922|190073.5|189948.5|190073.5|189948.5|190016.5|189891.5|30
1722614330000|2024-08-02 15:58:50|190079.4|189954.4|190073.8|189948.8|190087.3|189962.3|190068.3|189943.3|35
1722614340000|2024-08-02 15:59:00|190070.2|189945.2|190123.1|189998.1|190132.6|190007.6|190069.9|189944.9|33
1722614350000|2024-08-02 15:59:10|190123.4|189998.4|190122.3|189997.3|190123.8|189998.8|190110.6|189985.6|31
1722614360000|2024-08-02 15:59:20|190121.4|189996.4|190146.9|190021.9|190147.8|190022.8|190114.8|189989.8|35
1722614370000|2024-08-02 15:59:30|190150.2|190025.2|190095.9|189970.9|190150.4|190025.4|190081.4|189956.4|35
1722614380000|2024-08-02 15:59:40|190095.8|189970.8|190111.4|189986.4|190112.1|189987.1|190095|189970|31
1722614390000|2024-08-02 15:59:50|190106.6|189981.6|190111.7|189986.7|190113.1|189988.1|190102.2|189977.2|29
1722614400000|2024-08-02 16:00:00|190109.8|189984.8|190164.2|190039.2|190164.2|190039.2|190097.8|189972.8|36
1722614410000|2024-08-02 16:00:10|190164.6|190039.6|190206.1|190081.1|190206.1|190081.1|190156.2|190031.2|30
1722614420000|2024-08-02 16:00:20|190206.3|190081.3|190224.3|190099.3|190224.9|190099.9|190194.7|190069.7|27
1722614430000|2024-08-02 16:00:30|190223.4|190098.4|190196.4|190071.4|190224.9|190099.9|190188.4|190063.4|32
1722614440000|2024-08-02 16:00:40|190197.4|190072.4|190226|190101|190228.6|190103.6|190191.1|190066.1|34
1722614450000|2024-08-02 16:00:50|190225.4|190100.4|190230.6|190105.6|190231.9|190106.9|190203.9|190078.9|32
1722614460000|2024-08-02 16:01:00|190230.2|190105.2|190236.2|190111.2|190236.2|190111.2|190227.3|190102.3|19
1722614470000|2024-08-02 16:01:10|190235.1|190110.1|190255.8|190130.8|190259.5|190134.5|190233.4|190108.4|32
1722614480000|2024-08-02 16:01:20|190256.6|190131.6|190266.5|190141.5|190298.4|190173.4|190256.5|190131.5|33
1722614490000|2024-08-02 16:01:30|190266.8|190141.8|190261.5|190136.5|190273.4|190148.4|190255.2|190130.2|32
1722614500000|2024-08-02 16:01:40|190261.1|190136.1|190252.5|190127.5|190261.9|190136.9|190237.3|190112.3|29
1722614510000|2024-08-02 16:01:50|190264|190139|190189.3|190064.3|190264|190139|190185.8|190060.8|32
1722614520000|2024-08-02 16:02:00|190192.2|190067.2|190205.1|190080.1|190221|190096|190192|190067|34
1722614530000|2024-08-02 16:02:10|190206.2|190081.2|190134.7|190009.7|190206.2|190081.2|190134.4|190009.4|36
1722614540000|2024-08-02 16:02:20|190134.9|190009.9|190153.9|190028.9|190176.2|190051.2|190134.9|190009.9|35
1722614550000|2024-08-02 16:02:30|190161.4|190036.4|190222|190097|190222|190097|190161.4|190036.4|32
1722614560000|2024-08-02 16:02:40|190221.3|190096.3|190180.2|190055.2|190268.5|190143.5|190177.9|190052.9|37
1722614570000|2024-08-02 16:02:50|190179.5|190054.5|190195.5|190070.5|190199.2|190074.2|190172.9|190047.9|35
1722614580000|2024-08-02 16:03:00|190194.6|190069.6|190205.4|190080.4|190208.2|190083.2|190160.1|190035.1|39
1722614590000|2024-08-02 16:03:10|190206.2|190081.2|190284.1|190159.1|190284.3|190159.3|190206.2|190081.2|36
1722614600000|2024-08-02 16:03:20|190284.4|190159.4|190285.7|190160.7|190287.6|190162.6|190257.8|190132.8|37
1722614610000|2024-08-02 16:03:30|190285.9|190160.9|190283.3|190158.3|190286.4|190161.4|190277.5|190152.5|32
1722614620000|2024-08-02 16:03:40|190282.3|190157.3|190306.4|190181.4|190306.4|190181.4|190261.3|190136.3|36
1722614630000|2024-08-02 16:03:50|190304.7|190179.7|190370|190245|190370|190245|190304.6|190179.6|31
1722614640000|2024-08-02 16:04:00|190370.9|190245.9|190341.3|190216.3|190370.9|190245.9|190318.5|190193.5|36
1722614650000|2024-08-02 16:04:10|190341.5|190216.5|190337.2|190212.2|190342|190217|190332|190207|32
1722614660000|2024-08-02 16:04:20|190330.7|190205.7|190248.4|190123.4|190333.3|190208.3|190246.6|190121.6|35
1722614670000|2024-08-02 16:04:30|190247.9|190122.9|190219.2|190094.2|190255.1|190130.1|190213.9|190088.9|38
1722614680000|2024-08-02 16:04:40|190220.6|190095.6|190166.3|190041.3|190220.6|190095.6|190159.2|190034.2|39
1722614690000|2024-08-02 16:04:50|190169.2|190044.2|190144.8|190019.8|190172.9|190047.9|190136.2|190011.2|37
1722614700000|2024-08-02 16:05:00|190145.9|190020.9|190158.6|190033.6|190162.3|190037.3|190145.8|190020.8|30
1722614710000|2024-08-02 16:05:10|190158.8|190033.8|190087.1|189962.1|190158.8|190033.8|190087.1|189962.1|31
1722614720000|2024-08-02 16:05:20|190086.2|189961.2|190106.1|189981.1|190110.7|189985.7|190086.2|189961.2|37
1722614730000|2024-08-02 16:05:30|190106|189981|190073.8|189948.8|190106.9|189981.9|190063.7|189938.7|29
1722614740000|2024-08-02 16:05:40|190071.6|189946.6|190120.7|189995.7|190134|190009|190071.6|189946.6|34
1722614750000|2024-08-02 16:05:50|190120.9|189995.9|190147.1|190022.1|190175.3|190050.3|190120.9|189995.9|37
1722614760000|2024-08-02 16:06:00|190159.4|190034.4|190166.9|190041.9|190179.3|190054.3|190159.4|190034.4|35
1722614770000|2024-08-02 16:06:10|190167.7|190042.7|190142.1|190017.1|190171.5|190046.5|190126.8|190001.8|30
1722614780000|2024-08-02 16:06:20|190141.4|190016.4|190093.1|189968.1|190145.4|190020.4|190091.8|189966.8|28
1722614790000|2024-08-02 16:06:30|190098.3|189973.3|190075.2|189950.2|190105.8|189980.8|190072|189947|32
1722614800000|2024-08-02 16:06:40|190075.8|189950.8|190110.5|189985.5|190110.7|189985.7|190065.1|189940.1|35
1722614810000|2024-08-02 16:06:50|190110.6|189985.6|190137.7|190012.7|190150|190025|190104.6|189979.6|38
1722614820000|2024-08-02 16:07:00|190139.3|190014.3|190135.4|190010.4|190141.2|190016.2|190117.4|189992.4|36
1722614830000|2024-08-02 16:07:10|190134.5|190009.5|190072.8|189947.8|190136.6|190011.6|190069.2|189944.2|34
1722614840000|2024-08-02 16:07:20|190072.1|189947.1|190070.1|189945.1|190077.7|189952.7|190068.7|189943.7|25
1722614850000|2024-08-02 16:07:30|190068.7|189943.7|190091.9|189966.9|190091.9|189966.9|190047.3|189922.3|33
1722614860000|2024-08-02 16:07:40|190096.7|189971.7|190045.9|189920.9|190096.7|189971.7|190037.8|189912.8|29
1722614870000|2024-08-02 16:07:50|190046.5|189921.5|190036.3|189911.3|190046.5|189921.5|190020.9|189895.9|32
1722614880000|2024-08-02 16:08:00|190037.2|189912.2|190050|189925|190053.5|189928.5|190037|189912|34
1722614890000|2024-08-02 16:08:10|190047.2|189922.2|190056|189931|190067.4|189942.4|190047.2|189922.2|34
1722614900000|2024-08-02 16:08:20|190062.4|189937.4|190038.8|189913.8|190065.2|189940.2|190038|189913|30
1722614910000|2024-08-02 16:08:30|190038.9|189913.9|189987.9|189862.9|190039|189914|189987.9|189862.9|34
1722614920000|2024-08-02 16:08:40|189983.5|189858.5|190007.5|189882.5|190010.6|189885.6|189980.7|189855.7|37
1722614930000|2024-08-02 16:08:50|190007.1|189882.1|189995.8|189870.8|190008.4|189883.4|189979.3|189854.3|26
1722614940000|2024-08-02 16:09:00|190001.1|189876.1|190013.7|189888.7|190015.1|189890.1|190001.1|189876.1|28
1722614950000|2024-08-02 16:09:10|190014.6|189889.6|190023.7|189898.7|190029.5|189904.5|190013.4|189888.4|29
1722614960000|2024-08-02 16:09:20|190024.6|189899.6|190093.5|189968.5|190093.5|189968.5|190024.6|189899.6|24
1722614970000|2024-08-02 16:09:30|190096|189971|190092.1|189967.1|190112.6|189987.6|190084.6|189959.6|33
1722614980000|2024-08-02 16:09:40|190094.2|189969.2|190061.7|189936.7|190100.6|189975.6|190061.7|189936.7|36
1722614990000|2024-08-02 16:09:50|190066.6|189941.6|190098.2|189973.2|190108.8|189983.8|190066.4|189941.4|33
1722615000000|2024-08-02 16:10:00|190100.3|189975.3|190107.1|189982.1|190107.1|189982.1|190091.7|189966.7|33
1722615010000|2024-08-02 16:10:10|190108.2|189983.2|190179.2|190054.2|190179.2|190054.2|190108.2|189983.2|33
1722615020000|2024-08-02 16:10:20|190179.5|190054.5|190253.4|190128.4|190253.4|190128.4|190179.5|190054.5|35
1722615030000|2024-08-02 16:10:30|190252.8|190127.8|190362.8|190237.8|190370|190245|190252.8|190127.8|36
1722615040000|2024-08-02 16:10:40|190361.3|190236.3|190371.6|190246.6|190411.2|190286.2|190361.3|190236.3|38
1722615050000|2024-08-02 16:10:50|190370.5|190245.5|190384.7|190259.7|190384.7|190259.7|190324.2|190199.2|37
1722615060000|2024-08-02 16:11:00|190381.9|190256.9|190375.6|190250.6|190398|190273|190375.6|190250.6|40
1722615070000|2024-08-02 16:11:10|190369.7|190244.7|190343.1|190218.1|190386|190261|190332.3|190207.3|35
1722615080000|2024-08-02 16:11:20|190342.8|190217.8|190410|190285|190411|190286|190342.8|190217.8|31
1722615090000|2024-08-02 16:11:30|190371.2|190246.2|190413.8|190288.8|190413.8|190288.8|190361.5|190236.5|33
1722615100000|2024-08-02 16:11:40|190413.5|190288.5|190409.3|190284.3|190427.5|190302.5|190403.5|190278.5|32
1722615110000|2024-08-02 16:11:50|190407.5|190282.5|190470.5|190345.5|190473.7|190348.7|190407.5|190282.5|34
1722615120000|2024-08-02 16:12:00|190470.7|190345.7|190454.5|190329.5|190477.2|190352.2|190446.3|190321.3|36
1722615130000|2024-08-02 16:12:10|190455.6|190330.6|190469.9|190344.9|190476.8|190351.8|190439.8|190314.8|38
1722615140000|2024-08-02 16:12:20|190451.6|190326.6|190460.9|190335.9|190473.5|190348.5|190436.5|190311.5|36
1722615150000|2024-08-02 16:12:30|190459.3|190334.3|190440.9|190315.9|190459.3|190334.3|190430.7|190305.7|34
1722615160000|2024-08-02 16:12:40|190440.2|190315.2|190432.1|190307.1|190440.2|190315.2|190400.6|190275.6|37
1722615170000|2024-08-02 16:12:50|190431.6|190306.6|190484.3|190359.3|190487.6|190362.6|190431.6|190306.6|38
1722615180000|2024-08-02 16:13:00|190483.5|190358.5|190492.9|190367.9|190502|190377|190481.6|190356.6|38
1722615190000|2024-08-02 16:13:10|190494.6|190369.6|190481.8|190356.8|190495.4|190370.4|190447.4|190322.4|40
1722615200000|2024-08-02 16:13:20|190484.4|190359.4|190464.1|190339.1|190487.1|190362.1|190455.4|190330.4|38
1722615210000|2024-08-02 16:13:30|190464.9|190339.9|190516.7|190391.7|190521|190396|190461.2|190336.2|34
1722615220000|2024-08-02 16:13:40|190520.6|190395.6|190477.2|190352.2|190536.5|190411.5|190452.8|190327.8|36
1722615230000|2024-08-02 16:13:50|190476.9|190351.9|190516.5|190391.5|190518.7|190393.7|190476.9|190351.9|37
1722615240000|2024-08-02 16:14:00|190516.1|190391.1|190483.6|190358.6|190516.1|190391.1|190480.7|190355.7|37
1722615250000|2024-08-02 16:14:10|190484.3|190359.3|190498.6|190373.6|190520.9|190395.9|190482.9|190357.9|38
1722615260000|2024-08-02 16:14:20|190498.5|190373.5|190464.2|190339.2|190498.5|190373.5|190437.8|190312.8|37
1722615270000|2024-08-02 16:14:30|190463.2|190338.2|190444.9|190319.9|190493.6|190368.6|190443.4|190318.4|38
1722615280000|2024-08-02 16:14:40|190445|190320|190448.9|190323.9|190457.4|190332.4|190444.2|190319.2|34
1722615290000|2024-08-02 16:14:50|190448.2|190323.2|190424.5|190299.5|190448.6|190323.6|190403.7|190278.7|31
1722615300000|2024-08-02 16:15:00|190425.1|190300.1|190397.1|190272.1|190433.7|190308.7|190396.8|190271.8|34
1722615310000|2024-08-02 16:15:10|190393.6|190268.6|190476.5|190351.5|190477.6|190352.6|190392.4|190267.4|35
1722615320000|2024-08-02 16:15:20|190477.1|190352.1|190522.4|190397.4|190527.3|190402.3|190477.1|190352.1|24
1722615330000|2024-08-02 16:15:30|190521.9|190396.9|190498.8|190373.8|190521.9|190396.9|190496.3|190371.3|34
1722615340000|2024-08-02 16:15:40|190500.9|190375.9|190571.5|190446.5|190572.1|190447.1|190495.2|190370.2|34
1722615350000|2024-08-02 16:15:50|190572|190447|190627.2|190502.2|190627.2|190502.2|190561|190436|32
1722615360000|2024-08-02 16:16:00|190641.3|190516.3|190810.5|190685.5|190817.5|190692.5|190636.4|190511.4|35
1722615370000|2024-08-02 16:16:10|190808.7|190683.7|190750.5|190625.5|190817.9|190692.9|190750.5|190625.5|28
1722615380000|2024-08-02 16:16:20|190749|190624|190755.6|190630.6|190755.6|190630.6|190749|190624|15
1722615390000|2024-08-02 16:16:30|190754.7|190629.7|190684.4|190559.4|190755|190630|190679.7|190554.7|25
1722615400000|2024-08-02 16:16:40|190684.2|190559.2|190671.4|190546.4|190684.7|190559.7|190664.8|190539.8|28
1722615410000|2024-08-02 16:16:50|190671.7|190546.7|190708.4|190583.4|190708.4|190583.4|190671.2|190546.2|18
1722615420000|2024-08-02 16:17:00|190706.8|190581.8|190659.7|190534.7|190706.8|190581.8|190657.5|190532.5|16
1722615430000|2024-08-02 16:17:10|190658.5|190533.5|190666.6|190541.6|190667.1|190542.1|190651|190526|18
1722615440000|2024-08-02 16:17:20|190666.9|190541.9|190630.6|190505.6|190666.9|190541.9|190612.1|190487.1|29
1722615450000|2024-08-02 16:17:30|190630|190505|190628.2|190503.2|190631.5|190506.5|190628.2|190503.2|13
1722615460000|2024-08-02 16:17:40|190628.6|190503.6|190648.2|190523.2|190648.3|190523.3|190611.1|190486.1|16
1722615470000|2024-08-02 16:17:50|190646.6|190521.6|190662.4|190537.4|190681.6|190556.6|190646.4|190521.4|23
1722615480000|2024-08-02 16:18:00|190664.8|190539.8|190685.6|190560.6|190688.5|190563.5|190655.6|190530.6|38
1722615490000|2024-08-02 16:18:10|190682.2|190557.2|190667.4|190542.4|190686.4|190561.4|190664.9|190539.9|26
1722615500000|2024-08-02 16:18:20|190667.5|190542.5|190687.5|190562.5|190688.7|190563.7|190667.5|190542.5|19
1722615510000|2024-08-02 16:18:30|190686.5|190561.5|190622.4|190497.4|190686.5|190561.5|190620.7|190495.7|20
1722615520000|2024-08-02 16:18:40|190622.7|190497.7|190640.9|190515.9|190642.2|190517.2|190622.7|190497.7|14
1722615530000|2024-08-02 16:18:50|190639.8|190514.8|190615.8|190490.8|190639.8|190514.8|190615.8|190490.8|16
1722615540000|2024-08-02 16:19:00|190613.6|190488.6|190617.1|190492.1|190621|190496|190604.7|190479.7|20
1722615550000|2024-08-02 16:19:10|190616.5|190491.5|190598.9|190473.9|190616.5|190491.5|190593.6|190468.6|26
1722615560000|2024-08-02 16:19:20|190598.8|190473.8|190512.9|190387.9|190604.8|190479.8|190511.8|190386.8|30
1722615570000|2024-08-02 16:19:30|190499.3|190374.3|190448.3|190323.3|190508.1|190383.1|190425|190300|31
1722615580000|2024-08-02 16:19:40|190447.8|190322.8|190431|190306|190447.8|190322.8|190430.6|190305.6|15
1722615590000|2024-08-02 16:19:50|190430.7|190305.7|190454.1|190329.1|190473.6|190348.6|190428.7|190303.7|23
1722615600000|2024-08-02 16:20:00|190456.5|190331.5|190379|190254|190456.5|190331.5|190364.4|190239.4|35
1722615610000|2024-08-02 16:20:10|190377.4|190252.4|190329.6|190204.6|190378.8|190253.8|190328.8|190203.8|23
1722615620000|2024-08-02 16:20:20|190328.2|190203.2|190343.6|190218.6|190345.4|190220.4|190327.5|190202.5|21
1722615630000|2024-08-02 16:20:30|190342.5|190217.5|190342.7|190217.7|190344.5|190219.5|190341.3|190216.3|5
1722615640000|2024-08-02 16:20:40|190342.2|190217.2|190403.6|190278.6|190406.6|190281.6|190342.2|190217.2|21
1722615650000|2024-08-02 16:20:50|190403.8|190278.8|190413.7|190288.7|190417.2|190292.2|190396|190271|24
1722615660000|2024-08-02 16:21:00|190413.5|190288.5|190380.7|190255.7|190413.5|190288.5|190378.4|190253.4|30
1722615670000|2024-08-02 16:21:10|190381.5|190256.5|190362.9|190237.9|190385.5|190260.5|190361.8|190236.8|17
1722615680000|2024-08-02 16:21:20|190362.3|190237.3|190314.6|190189.6|190363.4|190238.4|190314.6|190189.6|27
1722615690000|2024-08-02 16:21:30|190307.1|190182.1|190291.7|190166.7|190307.1|190182.1|190280.9|190155.9|25
1722615700000|2024-08-02 16:21:40|190292.6|190167.6|190332.3|190207.3|190335.9|190210.9|190292.6|190167.6|26
1722615710000|2024-08-02 16:21:50|190349.8|190224.8|190379.3|190254.3|190381.6|190256.6|190349.6|190224.6|26
1722615720000|2024-08-02 16:22:00|190379.9|190254.9|190416|190291|190417.9|190292.9|190379.9|190254.9|16
1722615730000|2024-08-02 16:22:10|190416.6|190291.6|190423|190298|190426.7|190301.7|190416.6|190291.6|13
1722615740000|2024-08-02 16:22:20|190424.5|190299.5|190459.1|190334.1|190469.8|190344.8|190424.5|190299.5|29
1722615750000|2024-08-02 16:22:30|190456.4|190331.4|190458.3|190333.3|190464.1|190339.1|190452.2|190327.2|24
1722615760000|2024-08-02 16:22:40|190457.7|190332.7|190431.8|190306.8|190461|190336|190428.3|190303.3|27
1722615770000|2024-08-02 16:22:50|190434.4|190309.4|190458.3|190333.3|190460.4|190335.4|190433|190308|27
1722615780000|2024-08-02 16:23:00|190458.2|190333.2|190457.3|190332.3|190466.1|190341.1|190456.2|190331.2|25
1722615790000|2024-08-02 16:23:10|190456.4|190331.4|190460.1|190335.1|190464.3|190339.3|190455.7|190330.7|24
1722615800000|2024-08-02 16:23:20|190459.4|190334.4|190422.2|190297.2|190459.4|190334.4|190413.8|190288.8|20
1722615810000|2024-08-02 16:23:30|190422.5|190297.5|190419.2|190294.2|190422.5|190297.5|190415.8|190290.8|14
1722615820000|2024-08-02 16:23:40|190418.5|190293.5|190399.5|190274.5|190421.6|190296.6|190396.3|190271.3|15
1722615830000|2024-08-02 16:23:50|190398.9|190273.9|190391.6|190266.6|190399.2|190274.2|190390.3|190265.3|14
1722615840000|2024-08-02 16:24:00|190392|190267|190396.5|190271.5|190401.1|190276.1|190392|190267|16
1722615850000|2024-08-02 16:24:10|190397.1|190272.1|190391.5|190266.5|190397.1|190272.1|190391.5|190266.5|8
1722615860000|2024-08-02 16:24:20|190390.6|190265.6|190380.8|190255.8|190390.6|190265.6|190378.6|190253.6|20
1722615870000|2024-08-02 16:24:30|190380|190255|190377.8|190252.8|190380|190255|190377.8|190252.8|3
1722615880000|2024-08-02 16:24:40|190377|190252|190351.7|190226.7|190378.1|190253.1|190337.5|190212.5|27
1722615890000|2024-08-02 16:24:50|190354.2|190229.2|190401.7|190276.7|190407.2|190282.2|190353.3|190228.3|28
1722615900000|2024-08-02 16:25:00|190401.9|190276.9|190389.1|190264.1|190402.2|190277.2|190388.2|190263.2|13
1722615910000|2024-08-02 16:25:10|190390.1|190265.1|190391.1|190266.1|190392.1|190267.1|190390.1|190265.1|8
1722615920000|2024-08-02 16:25:20|190391.2|190266.2|190421.6|190296.6|190423.8|190298.8|190391.2|190266.2|9
1722615930000|2024-08-02 16:25:30|190424.1|190299.1|190455.2|190330.2|190455.2|190330.2|190424.1|190299.1|17
1722615940000|2024-08-02 16:25:40|190455.7|190330.7|190447.8|190322.8|190455.7|190330.7|190447.3|190322.3|8
1722615950000|2024-08-02 16:25:50|190448.8|190323.8|190414.2|190289.2|190448.8|190323.8|190414.2|190289.2|21
1722615960000|2024-08-02 16:26:00|190413.6|190288.6|190407.3|190282.3|190415.3|190290.3|190385|190260|21
1722615970000|2024-08-02 16:26:10|190406.9|190281.9|190378.8|190253.8|190411.7|190286.7|190377.4|190252.4|19
1722615980000|2024-08-02 16:26:20|190378.1|190253.1|190340.1|190215.1|190378.1|190253.1|190340.1|190215.1|27
1722615990000|2024-08-02 16:26:30|190339.6|190214.6|190351.4|190226.4|190352.3|190227.3|190339.6|190214.6|11
1722616000000|2024-08-02 16:26:40|190349.7|190224.7|190305|190180|190349.8|190224.8|190303.1|190178.1|12
1722616010000|2024-08-02 16:26:50|190304.5|190179.5|190313.7|190188.7|190318.6|190193.6|190304|190179|27
1722616020000|2024-08-02 16:27:00|190312.8|190187.8|190301.9|190176.9|190312.8|190187.8|190287.5|190162.5|18
1722616030000|2024-08-02 16:27:10|190301.8|190176.8|190253.1|190128.1|190303.4|190178.4|190250.1|190125.1|20
1722616040000|2024-08-02 16:27:20|190266.5|190141.5|190245.5|190120.5|190267.9|190142.9|190237.4|190112.4|24
1722616050000|2024-08-02 16:27:30|190247.5|190122.5|190245|190120|190247.5|190122.5|190241.8|190116.8|10
1722616060000|2024-08-02 16:27:40|190244.5|190119.5|190191.2|190066.2|190244.5|190119.5|190190.7|190065.7|24
1722616070000|2024-08-02 16:27:50|190187.5|190062.5|190193.2|190068.2|190194.7|190069.7|190187.5|190062.5|15
1722616080000|2024-08-02 16:28:00|190192.6|190067.6|190207.3|190082.3|190212.7|190087.7|190185.5|190060.5|14
1722616090000|2024-08-02 16:28:10|190206.8|190081.8|190216.6|190091.6|190218.8|190093.8|190196.6|190071.6|15
1722616100000|2024-08-02 16:28:20|190247.1|190122.1|190275.7|190150.7|190276.8|190151.8|190247.1|190122.1|20
1722616110000|2024-08-02 16:28:30|190276.5|190151.5|190307.7|190182.7|190307.7|190182.7|190276.5|190151.5|12
1722616120000|2024-08-02 16:28:40|190306.6|190181.6|190269.1|190144.1|190307.2|190182.2|190266.7|190141.7|14
1722616130000|2024-08-02 16:28:50|190268.8|190143.8|190233.4|190108.4|190280.1|190155.1|190233.4|190108.4|19
1722616140000|2024-08-02 16:29:00|190233.3|190108.3|190259.1|190134.1|190259.1|190134.1|190233.3|190108.3|23
1722616150000|2024-08-02 16:29:10|190257.2|190132.2|190245.1|190120.1|190258.9|190133.9|190226.8|190101.8|27
1722616160000|2024-08-02 16:29:20|190246.3|190121.3|190267.3|190142.3|190267.3|190142.3|190244.2|190119.2|13
1722616170000|2024-08-02 16:29:30|190267.9|190142.9|190271.3|190146.3|190271.3|190146.3|190267.4|190142.4|8
1722616180000|2024-08-02 16:29:40|190271.6|190146.6|190301.5|190176.5|190315.4|190190.4|190271.6|190146.6|18
1722616190000|2024-08-02 16:29:50|190302.5|190177.5|190273.8|190148.8|190303.4|190178.4|190270.3|190145.3|15
1722616200000|2024-08-02 16:30:00|190277.6|190152.6|190329.6|190204.6|190332|190207|190277.6|190152.6|23
1722616210000|2024-08-02 16:30:10|190328.9|190203.9|190352.3|190227.3|190359.3|190234.3|190314.6|190189.6|17
1722616220000|2024-08-02 16:30:20|190350.8|190225.8|190346.6|190221.6|190353|190228|190335.5|190210.5|31
1722616230000|2024-08-02 16:30:30|190345.2|190220.2|190332.6|190207.6|190345.2|190220.2|190315.7|190190.7|21
1722616240000|2024-08-02 16:30:40|190333.3|190208.3|190311.2|190186.2|190333.6|190208.6|190310.4|190185.4|18
1722616250000|2024-08-02 16:30:50|190311.4|190186.4|190311.9|190186.9|190312|190187|190310.4|190185.4|5
1722616260000|2024-08-02 16:31:00|190312.4|190187.4|190366.9|190241.9|190366.9|190241.9|190312.4|190187.4|28
1722616270000|2024-08-02 16:31:10|190364.1|190239.1|190414|190289|190414.3|190289.3|190362.2|190237.2|25
1722616280000|2024-08-02 16:31:20|190414.7|190289.7|190420.1|190295.1|190427.8|190302.8|190401.8|190276.8|33
1722616290000|2024-08-02 16:31:30|190418.4|190293.4|190420.8|190295.8|190438.9|190313.9|190417.8|190292.8|29
1722616300000|2024-08-02 16:31:40|190420.9|190295.9|190428.6|190303.6|190438|190313|190420.4|190295.4|30
1722616310000|2024-08-02 16:31:50|190427.9|190302.9|190479.5|190354.5|190479.5|190354.5|190426.5|190301.5|28
1722616320000|2024-08-02 16:32:00|190482.7|190357.7|190415.8|190290.8|190482.7|190357.7|190408|190283|35
1722616330000|2024-08-02 16:32:10|190416.7|190291.7|190446.6|190321.6|190446.9|190321.9|190406.1|190281.1|33
1722616340000|2024-08-02 16:32:20|190446.7|190321.7|190450.9|190325.9|190453.2|190328.2|190446.5|190321.5|21
1722616350000|2024-08-02 16:32:30|190451.5|190326.5|190437.6|190312.6|190451.5|190326.5|190437.3|190312.3|27
1722616360000|2024-08-02 16:32:40|190436.8|190311.8|190408|190283|190436.8|190311.8|190397.1|190272.1|31
1722616370000|2024-08-02 16:32:50|190407.3|190282.3|190385.3|190260.3|190407.3|190282.3|190380.6|190255.6|24
1722616380000|2024-08-02 16:33:00|190387.2|190262.2|190410.8|190285.8|190412.7|190287.7|190386.2|190261.2|28
1722616390000|2024-08-02 16:33:10|190410.9|190285.9|190442.5|190317.5|190444|190319|190410.9|190285.9|20
1722616400000|2024-08-02 16:33:20|190441.2|190316.2|190415.4|190290.4|190453.9|190328.9|190415.4|190290.4|26
1722616410000|2024-08-02 16:33:30|190411.1|190286.1|190400|190275|190421.6|190296.6|190399.9|190274.9|23
1722616420000|2024-08-02 16:33:40|190399.5|190274.5|190410.3|190285.3|190413.5|190288.5|190388.8|190263.8|17
1722616430000|2024-08-02 16:33:50|190410.6|190285.6|190397.5|190272.5|190410.6|190285.6|190396.5|190271.5|23
1722616440000|2024-08-02 16:34:00|190394.1|190269.1|190416.6|190291.6|190419.9|190294.9|190381.9|190256.9|27
1722616450000|2024-08-02 16:34:10|190416.7|190291.7|190416.5|190291.5|190419.3|190294.3|190416.5|190291.5|13
1722616460000|2024-08-02 16:34:20|190415.9|190290.9|190414.1|190289.1|190435.8|190310.8|190413.4|190288.4|25
1722616470000|2024-08-02 16:34:30|190414|190289|190415.4|190290.4|190417.5|190292.5|190413.8|190288.8|23
1722616480000|2024-08-02 16:34:40|190415.3|190290.3|190455.8|190330.8|190456.3|190331.3|190414.9|190289.9|26
1722616490000|2024-08-02 16:34:50|190454.9|190329.9|190455.7|190330.7|190457|190332|190454.5|190329.5|16
1722616500000|2024-08-02 16:35:00|190455.5|190330.5|190456|190331|190457.4|190332.4|190451.6|190326.6|23
1722616510000|2024-08-02 16:35:10|190457|190332|190538.3|190413.3|190539.8|190414.8|190455.8|190330.8|25
1722616520000|2024-08-02 16:35:20|190539.6|190414.6|190555.8|190430.8|190555.8|190430.8|190538.4|190413.4|28
1722616530000|2024-08-02 16:35:30|190555.5|190430.5|190557.1|190432.1|190557.8|190432.8|190550.8|190425.8|26
1722616540000|2024-08-02 16:35:40|190557.6|190432.6|190602.1|190477.1|190607.1|190482.1|190555.9|190430.9|24
1722616550000|2024-08-02 16:35:50|190600.7|190475.7|190535.8|190410.8|190600.7|190475.7|190505.1|190380.1|29
1722616560000|2024-08-02 16:36:00|190537.5|190412.5|190497.8|190372.8|190537.5|190412.5|190497.8|190372.8|31
1722616570000|2024-08-02 16:36:10|190497.7|190372.7|190479.8|190354.8|190497.8|190372.8|190473.6|190348.6|29
1722616580000|2024-08-02 16:36:20|190479.5|190354.5|190506.8|190381.8|190509.8|190384.8|190478.9|190353.9|29
1722616590000|2024-08-02 16:36:30|190504.9|190379.9|190473.2|190348.2|190506.1|190381.1|190466.9|190341.9|29
1722616600000|2024-08-02 16:36:40|190473.8|190348.8|190472|190347|190483.6|190358.6|190468.9|190343.9|27
1722616610000|2024-08-02 16:36:50|190471.5|190346.5|190450.2|190325.2|190474.9|190349.9|190450.2|190325.2|27
1722616620000|2024-08-02 16:37:00|190450.9|190325.9|190443.7|190318.7|190465.1|190340.1|190437.8|190312.8|34
1722616630000|2024-08-02 16:37:10|190444.9|190319.9|190488.6|190363.6|190489.5|190364.5|190438.4|190313.4|28
1722616640000|2024-08-02 16:37:20|190488.4|190363.4|190483.9|190358.9|190488.9|190363.9|190465.3|190340.3|34
1722616650000|2024-08-02 16:37:30|190484.2|190359.2|190484.9|190359.9|190488.4|190363.4|190484.2|190359.2|17
1722616660000|2024-08-02 16:37:40|190485.7|190360.7|190458.5|190333.5|190485.7|190360.7|190428.3|190303.3|31
1722616670000|2024-08-02 16:37:50|190458|190333|190442|190317|190458|190333|190439.1|190314.1|24
1722616680000|2024-08-02 16:38:00|190442.3|190317.3|190435|190310|190446|190321|190435|190310|27
1722616690000|2024-08-02 16:38:10|190434.8|190309.8|190413.8|190288.8|190434.8|190309.8|190398.6|190273.6|28
1722616700000|2024-08-02 16:38:20|190415|190290|190431.3|190306.3|190431.3|190306.3|190412.6|190287.6|25
1722616710000|2024-08-02 16:38:30|190456.3|190331.3|190450.1|190325.1|190456.3|190331.3|190450.1|190325.1|17
1722616720000|2024-08-02 16:38:40|190450.8|190325.8|190469.8|190344.8|190469.8|190344.8|190449.6|190324.6|23
1722616730000|2024-08-02 16:38:50|190471.2|190346.2|190425.5|190300.5|190478.5|190353.5|190413|190288|25
1722616740000|2024-08-02 16:39:00|190426.3|190301.3|190441.5|190316.5|190443.2|190318.2|190426.3|190301.3|12
1722616750000|2024-08-02 16:39:10|190440.9|190315.9|190414.5|190289.5|190440.9|190315.9|190401.8|190276.8|20
1722616760000|2024-08-02 16:39:20|190414.9|190289.9|190448.3|190323.3|190448.6|190323.6|190414.1|190289.1|20
1722616770000|2024-08-02 16:39:30|190448.2|190323.2|190441.8|190316.8|190448.2|190323.2|190433.3|190308.3|29
1722616780000|2024-08-02 16:39:40|190401.6|190276.6|190374.5|190249.5|190401.6|190276.6|190372.3|190247.3|24
1722616790000|2024-08-02 16:39:50|190374.8|190249.8|190372.9|190247.9|190377.6|190252.6|190368.4|190243.4|16
1722616800000|2024-08-02 16:40:00|190377.8|190252.8|190320.5|190195.5|190377.8|190252.8|190315.9|190190.9|29
1722616810000|2024-08-02 16:40:10|190314.1|190189.1|190230.1|190105.1|190316.8|190191.8|190228.1|190103.1|33
1722616820000|2024-08-02 16:40:20|190233|190108|190259.7|190134.7|190260.1|190135.1|190225.2|190100.2|30
1722616830000|2024-08-02 16:40:30|190260.1|190135.1|190280.9|190155.9|190281.3|190156.3|190260|190135|20
1722616840000|2024-08-02 16:40:40|190281.6|190156.6|190297|190172|190297.3|190172.3|190281.5|190156.5|22
1722616850000|2024-08-02 16:40:50|190296.9|190171.9|190301.5|190176.5|190309.3|190184.3|190296.8|190171.8|24
1722616860000|2024-08-02 16:41:00|190300.4|190175.4|190301.1|190176.1|190307.9|190182.9|190300.1|190175.1|22
1722616870000|2024-08-02 16:41:10|190301.7|190176.7|190255.7|190130.7|190301.7|190176.7|190236.9|190111.9|28
1722616880000|2024-08-02 16:41:20|190256.7|190131.7|190215.4|190090.4|190262.8|190137.8|190215.4|190090.4|18
1722616890000|2024-08-02 16:41:30|190216.6|190091.6|190267.7|190142.7|190269.9|190144.9|190188.4|190063.4|27
1722616900000|2024-08-02 16:41:40|190261.5|190136.5|190258|190133|190267.1|190142.1|190258|190133|21
1722616910000|2024-08-02 16:41:50|190258.3|190133.3|190270.5|190145.5|190270.5|190145.5|190258.3|190133.3|12
1722616920000|2024-08-02 16:42:00|190270.1|190145.1|190273.9|190148.9|190274.8|190149.8|190267.6|190142.6|17
1722616930000|2024-08-02 16:42:10|190276.1|190151.1|190318.8|190193.8|190325.5|190200.5|190276.1|190151.1|30
1722616940000|2024-08-02 16:42:20|190320.7|190195.7|190312.8|190187.8|190320.7|190195.7|190304.4|190179.4|26
1722616950000|2024-08-02 16:42:30|190326.8|190201.8|190293.8|190168.8|190330.6|190205.6|190273.6|190148.6|24
1722616960000|2024-08-02 16:42:40|190301.7|190176.7|190259.4|190134.4|190301.7|190176.7|190233.1|190108.1|28
1722616970000|2024-08-02 16:42:50|190260.3|190135.3|190317.8|190192.8|190318.6|190193.6|190259|190134|35
1722616980000|2024-08-02 16:43:00|190317.5|190192.5|190313.1|190188.1|190318.4|190193.4|190299.3|190174.3|38
1722616990000|2024-08-02 16:43:10|190313|190188|190326.3|190201.3|190330.2|190205.2|190308.9|190183.9|28
1722617000000|2024-08-02 16:43:20|190327.1|190202.1|190328.2|190203.2|190329.2|190204.2|190326.2|190201.2|21
1722617010000|2024-08-02 16:43:30|190328.5|190203.5|190265.5|190140.5|190328.8|190203.8|190263.6|190138.6|27
1722617020000|2024-08-02 16:43:40|190265|190140|190247.3|190122.3|190269.8|190144.8|190246.1|190121.1|38
1722617030000|2024-08-02 16:43:50|190247.8|190122.8|190261.9|190136.9|190264|190139|190231.9|190106.9|25
1722617040000|2024-08-02 16:44:00|190258.8|190133.8|190291.5|190166.5|190301.1|190176.1|190258.8|190133.8|34
1722617050000|2024-08-02 16:44:10|190291.7|190166.7|190270|190145|190291.7|190166.7|190269.1|190144.1|27
1722617060000|2024-08-02 16:44:20|190269.9|190144.9|190291.1|190166.1|190292.6|190167.6|190269.7|190144.7|24
1722617070000|2024-08-02 16:44:30|190290.9|190165.9|190291|190166|190292.2|190167.2|190289.2|190164.2|21
1722617080000|2024-08-02 16:44:40|190290.8|190165.8|190292.8|190167.8|190292.8|190167.8|190289.7|190164.7|19
1722617090000|2024-08-02 16:44:50|190293.4|190168.4|190298.6|190173.6|190300|190175|190292|190167|17
1722617100000|2024-08-02 16:45:00|190297.8|190172.8|190233.2|190108.2|190298.4|190173.4|190225.6|190100.6|32
1722617110000|2024-08-02 16:45:10|190228.6|190103.6|190254.3|190129.3|190259.8|190134.8|190228.6|190103.6|28
1722617120000|2024-08-02 16:45:20|190253.6|190128.6|190231.6|190106.6|190253.6|190128.6|190230.4|190105.4|30
1722617130000|2024-08-02 16:45:30|190231.5|190106.5|190261.1|190136.1|190262.3|190137.3|190231.1|190106.1|20
1722617140000|2024-08-02 16:45:40|190259.7|190134.7|190285|190160|190291.9|190166.9|190259.7|190134.7|22
1722617150000|2024-08-02 16:45:50|190285.1|190160.1|190294|190169|190294.7|190169.7|190284.4|190159.4|25
1722617160000|2024-08-02 16:46:00|190293.9|190168.9|190330.7|190205.7|190331.8|190206.8|190293.6|190168.6|28
1722617170000|2024-08-02 16:46:10|190330.4|190205.4|190318.2|190193.2|190332.1|190207.1|190318.2|190193.2|10
1722617180000|2024-08-02 16:46:20|190319.2|190194.2|190330.7|190205.7|190332.2|190207.2|190317.2|190192.2|18
1722617190000|2024-08-02 16:46:30|190330.1|190205.1|190327.9|190202.9|190331|190206|190327.1|190202.1|22
1722617200000|2024-08-02 16:46:40|190328.8|190203.8|190354.9|190229.9|190360.8|190235.8|190328.8|190203.8|32
1722617210000|2024-08-02 16:46:50|190356.3|190231.3|190362.3|190237.3|190381|190256|190356.3|190231.3|28
1722617220000|2024-08-02 16:47:00|190359.3|190234.3|190365.6|190240.6|190369|190244|190331.4|190206.4|36
1722617230000|2024-08-02 16:47:10|190364.2|190239.2|190387.5|190262.5|190390.7|190265.7|190363.9|190238.9|31
1722617240000|2024-08-02 16:47:20|190388.7|190263.7|190341.3|190216.3|190390.8|190265.8|190338|190213|29
1722617250000|2024-08-02 16:47:30|190343.8|190218.8|190329.1|190204.1|190344.7|190219.7|190329.1|190204.1|22
1722617260000|2024-08-02 16:47:40|190329|190204|190366|190241|190366.7|190241.7|190329|190204|32
1722617270000|2024-08-02 16:47:50|190365.6|190240.6|190338.2|190213.2|190365.6|190240.6|190338.2|190213.2|25
1722617280000|2024-08-02 16:48:00|190343|190218|190324|190199|190343.5|190218.5|190323.6|190198.6|29
1722617290000|2024-08-02 16:48:10|190325.1|190200.1|190302.6|190177.6|190325.4|190200.4|190302.6|190177.6|17
1722617300000|2024-08-02 16:48:20|190298|190173|190316.8|190191.8|190328.4|190203.4|190296.2|190171.2|30
1722617310000|2024-08-02 16:48:30|190316.7|190191.7|190321.3|190196.3|190324|190199|190314.1|190189.1|20
1722617320000|2024-08-02 16:48:40|190322.9|190197.9|190316.4|190191.4|190324.3|190199.3|190314.6|190189.6|26
1722617330000|2024-08-02 16:48:50|190316.2|190191.2|190285.8|190160.8|190316.6|190191.6|190282.2|190157.2|28
1722617340000|2024-08-02 16:49:00|190290.5|190165.5|190285.4|190160.4|190291.7|190166.7|190278.6|190153.6|28
1722617350000|2024-08-02 16:49:10|190286.1|190161.1|190288.6|190163.6|190290.4|190165.4|190281.9|190156.9|24
1722617360000|2024-08-02 16:49:20|190288.7|190163.7|190264.9|190139.9|190296.6|190171.6|190263.3|190138.3|35
1722617370000|2024-08-02 16:49:30|190265.6|190140.6|190253.3|190128.3|190272.7|190147.7|190251.9|190126.9|24
1722617380000|2024-08-02 16:49:40|190252.8|190127.8|190255.7|190130.7|190257.3|190132.3|190250.8|190125.8|21
1722617390000|2024-08-02 16:49:50|190257.3|190132.3|190320.4|190195.4|190326|190201|190257|190132|27
1722617400000|2024-08-02 16:50:00|190316.6|190191.6|190291.3|190166.3|190326|190201|190286.8|190161.8|30
1722617410000|2024-08-02 16:50:10|190292.2|190167.2|190290.5|190165.5|190292.9|190167.9|190288.4|190163.4|27
1722617420000|2024-08-02 16:50:20|190289.8|190164.8|190287.9|190162.9|190289.8|190164.8|190286.1|190161.1|25
1722617430000|2024-08-02 16:50:30|190288|190163|190289.1|190164.1|190313.4|190188.4|190288|190163|30
1722617440000|2024-08-02 16:50:40|190288.2|190163.2|190287.6|190162.6|190292|190167|190286.3|190161.3|25
1722617450000|2024-08-02 16:50:50|190286.8|190161.8|190297.6|190172.6|190300|190175|190286.8|190161.8|18
1722617460000|2024-08-02 16:51:00|190297.2|190172.2|190254.9|190129.9|190297.2|190172.2|190254|190129|29
1722617470000|2024-08-02 16:51:10|190254.5|190129.5|190299.9|190174.9|190305.5|190180.5|190253.8|190128.8|35
1722617480000|2024-08-02 16:51:20|190302.2|190177.2|190300.5|190175.5|190302.2|190177.2|190299.6|190174.6|20
1722617490000|2024-08-02 16:51:30|190301.8|190176.8|190320.6|190195.6|190325.6|190200.6|190296.7|190171.7|29
1722617500000|2024-08-02 16:51:40|190321.2|190196.2|190326.7|190201.7|190329|190204|190321.2|190196.2|31
1722617510000|2024-08-02 16:51:50|190327.7|190202.7|190327.9|190202.9|190329.2|190204.2|190326.2|190201.2|32
1722617520000|2024-08-02 16:52:00|190328.4|190203.4|190327.2|190202.2|190338.7|190213.7|190326.2|190201.2|38
1722617530000|2024-08-02 16:52:10|190326.2|190201.2|190299.5|190174.5|190345.7|190220.7|190290.8|190165.8|31
1722617540000|2024-08-02 16:52:20|190299.9|190174.9|190300.7|190175.7|190301.7|190176.7|190299.8|190174.8|20
1722617550000|2024-08-02 16:52:30|190301.4|190176.4|190334.5|190209.5|190335.8|190210.8|190301.4|190176.4|21
1722617560000|2024-08-02 16:52:40|190333.1|190208.1|190325.2|190200.2|190335.2|190210.2|190325.1|190200.1|12
1722617570000|2024-08-02 16:52:50|190325|190200|190325.4|190200.4|190325.4|190200.4|190325|190200|6
1722617580000|2024-08-02 16:53:00|190325.1|190200.1|190327.9|190202.9|190331.7|190206.7|190325.1|190200.1|17
1722617590000|2024-08-02 16:53:10|190326.3|190201.3|190307.6|190182.6|190327|190202|190304.3|190179.3|23
1722617600000|2024-08-02 16:53:20|190307.1|190182.1|190310.6|190185.6|190312.2|190187.2|190279.8|190154.8|25
1722617610000|2024-08-02 16:53:30|190310.7|190185.7|190323.1|190198.1|190325.6|190200.6|190309.1|190184.1|18
1722617620000|2024-08-02 16:53:40|190322.8|190197.8|190323.4|190198.4|190324.6|190199.6|190309.2|190184.2|26
1722617630000|2024-08-02 16:53:50|190321.9|190196.9|190323|190198|190323.3|190198.3|190321.9|190196.9|13
1722617640000|2024-08-02 16:54:00|190324.6|190199.6|190328.1|190203.1|190330.3|190205.3|190321.9|190196.9|25
1722617650000|2024-08-02 16:54:10|190327.8|190202.8|190390.3|190265.3|190390.3|190265.3|190325.3|190200.3|25
1722617660000|2024-08-02 16:54:20|190387.3|190262.3|190348.2|190223.2|190389.2|190264.2|190348.2|190223.2|14
1722617670000|2024-08-02 16:54:30|190347.2|190222.2|190358|190233|190359.2|190234.2|190339.7|190214.7|23
1722617680000|2024-08-02 16:54:40|190354.5|190229.5|190325.3|190200.3|190354.5|190229.5|190323.8|190198.8|24
1722617690000|2024-08-02 16:54:50|190324|190199|190338.5|190213.5|190363.6|190238.6|190324|190199|28
1722617700000|2024-08-02 16:55:00|190337.7|190212.7|190341.2|190216.2|190341.2|190216.2|190332.2|190207.2|12
1722617710000|2024-08-02 16:55:10|190341.5|190216.5|190439.2|190314.2|190442|190317|190341.5|190216.5|28
1722617720000|2024-08-02 16:55:20|190438.9|190313.9|190460.9|190335.9|190469.7|190344.7|190438.9|190313.9|32
1722617730000|2024-08-02 16:55:30|190461.3|190336.3|190471.5|190346.5|190471.5|190346.5|190451.6|190326.6|26
1722617740000|2024-08-02 16:55:40|190472.3|190347.3|190435.1|190310.1|190472.3|190347.3|190434.6|190309.6|21
1722617750000|2024-08-02 16:55:50|190435.2|190310.2|190421.4|190296.4|190443.9|190318.9|190421.4|190296.4|35
1722617760000|2024-08-02 16:56:00|190422.7|190297.7|190437.3|190312.3|190444.3|190319.3|190420.9|190295.9|31
1722617770000|2024-08-02 16:56:10|190435.1|190310.1|190406.7|190281.7|190435.1|190310.1|190405.1|190280.1|27
1722617780000|2024-08-02 16:56:20|190406.8|190281.8|190346.2|190221.2|190407.4|190282.4|190339.8|190214.8|22
1722617790000|2024-08-02 16:56:30|190345.8|190220.8|190344.7|190219.7|190347.2|190222.2|190331.8|190206.8|28
1722617800000|2024-08-02 16:56:40|190344|190219|190359.4|190234.4|190360.1|190235.1|190344|190219|15
1722617810000|2024-08-02 16:56:50|190358.9|190233.9|190332.4|190207.4|190358.9|190233.9|190327.1|190202.1|29
1722617820000|2024-08-02 16:57:00|190332.5|190207.5|190355.8|190230.8|190361.1|190236.1|190327.4|190202.4|24
1722617830000|2024-08-02 16:57:10|190354.1|190229.1|190367.4|190242.4|190367.5|190242.5|190343.5|190218.5|23
1722617840000|2024-08-02 16:57:20|190366.7|190241.7|190345|190220|190366.7|190241.7|190345|190220|32
1722617850000|2024-08-02 16:57:30|190346.1|190221.1|190367.4|190242.4|190369.8|190244.8|190345.3|190220.3|30
1722617860000|2024-08-02 16:57:40|190368.5|190243.5|190356.2|190231.2|190368.5|190243.5|190356|190231|15
1722617870000|2024-08-02 16:57:50|190357.8|190232.8|190312.2|190187.2|190366.7|190241.7|190312.2|190187.2|25
1722617880000|2024-08-02 16:58:00|190312.9|190187.9|190299.8|190174.8|190321.1|190196.1|190295.1|190170.1|24
1722617890000|2024-08-02 16:58:10|190300.5|190175.5|190312.3|190187.3|190312.6|190187.6|190300.5|190175.5|27
1722617900000|2024-08-02 16:58:20|190311.9|190186.9|190255.9|190130.9|190311.9|190186.9|190255.9|190130.9|30
1722617910000|2024-08-02 16:58:30|190257.6|190132.6|190237.3|190112.3|190270.4|190145.4|190237.3|190112.3|35
1722617920000|2024-08-02 16:58:40|190244.5|190119.5|190238.8|190113.8|190244.5|190119.5|190236.2|190111.2|25
1722617930000|2024-08-02 16:58:50|190238.4|190113.4|190242.8|190117.8|190243.1|190118.1|190236.8|190111.8|34
1722617940000|2024-08-02 16:59:00|190244.5|190119.5|190243.5|190118.5|190244.5|190119.5|190240.1|190115.1|28
1722617950000|2024-08-02 16:59:10|190243.8|190118.8|190206.3|190081.3|190255.3|190130.3|190196|190071|33
1722617960000|2024-08-02 16:59:20|190205.1|190080.1|190229.2|190104.2|190261.8|190136.8|190204|190079|33
1722617970000|2024-08-02 16:59:30|190230.8|190105.8|190213|190088|190230.8|190105.8|190212.2|190087.2|29
1722617980000|2024-08-02 16:59:40|190212|190087|190224.5|190099.5|190224.5|190099.5|190212|190087|35
1722617990000|2024-08-02 16:59:50|190222.6|190097.6|190220.4|190095.4|190223.7|190098.7|190209.7|190084.7|24
1722618000000|2024-08-02 17:00:00|190220|190095|190150.5|190025.5|190220|190095|190149.1|190024.1|33
1722618010000|2024-08-02 17:00:10|190153.3|190028.3|190180.7|190055.7|190195.2|190070.2|190153.3|190028.3|32
1722618020000|2024-08-02 17:00:20|190174.7|190049.7|190174.7|190049.7|190227.7|190102.7|190170.8|190045.8|37
1722618030000|2024-08-02 17:00:30|190172.8|190047.8|190224.8|190099.8|190224.8|190099.8|190162.3|190037.3|38
1722618040000|2024-08-02 17:00:40|190224.9|190099.9|190228.7|190103.7|190233.1|190108.1|190224|190099|33
1722618050000|2024-08-02 17:00:50|190227.7|190102.7|190266.3|190141.3|190266.3|190141.3|190226.8|190101.8|32
1722618060000|2024-08-02 17:01:00|190267.8|190142.8|190338.5|190213.5|190338.5|190213.5|190261|190136|35
1722618070000|2024-08-02 17:01:10|190337.7|190212.7|190335.8|190210.8|190345.4|190220.4|190328.5|190203.5|32
1722618080000|2024-08-02 17:01:20|190335.9|190210.9|190339.5|190214.5|190343.6|190218.6|190329.4|190204.4|24
1722618090000|2024-08-02 17:01:30|190341|190216|190337.5|190212.5|190341.9|190216.9|190331.3|190206.3|27
1722618100000|2024-08-02 17:01:40|190337.9|190212.9|190388|190263|190393.7|190268.7|190334.2|190209.2|33
1722618110000|2024-08-02 17:01:50|190387|190262|190396.8|190271.8|190397.2|190272.2|190386.9|190261.9|29
1722618120000|2024-08-02 17:02:00|190411.3|190286.3|190330.7|190205.7|190441.1|190316.1|190330.7|190205.7|39
1722618130000|2024-08-02 17:02:10|190331.9|190206.9|190332.4|190207.4|190340|190215|190328.7|190203.7|26
1722618140000|2024-08-02 17:02:20|190335.7|190210.7|190344|190219|190351.2|190226.2|190328.1|190203.1|30
1722618150000|2024-08-02 17:02:30|190346.1|190221.1|190385.1|190260.1|190385.1|190260.1|190345.3|190220.3|27
1722618160000|2024-08-02 17:02:40|190385.2|190260.2|190376.6|190251.6|190385.2|190260.2|190376.6|190251.6|25
1722618170000|2024-08-02 17:02:50|190377.6|190252.6|190367.8|190242.8|190378.4|190253.4|190363.6|190238.6|27
1722618180000|2024-08-02 17:03:00|190367.9|190242.9|190370.6|190245.6|190370.6|190245.6|190359|190234|33
1722618190000|2024-08-02 17:03:10|190373.2|190248.2|190370|190245|190373.3|190248.3|190360.7|190235.7|30
1722618200000|2024-08-02 17:03:20|190370.7|190245.7|190364.2|190239.2|190376.9|190251.9|190360.2|190235.2|25
1722618210000|2024-08-02 17:03:30|190364.4|190239.4|190395.1|190270.1|190397.2|190272.2|190364.4|190239.4|34
1722618220000|2024-08-02 17:03:40|190395.6|190270.6|190370.4|190245.4|190396.3|190271.3|190369.4|190244.4|30
1722618230000|2024-08-02 17:03:50|190369.7|190244.7|190381.9|190256.9|190385.9|190260.9|190369.6|190244.6|32
1722618240000|2024-08-02 17:04:00|190381.8|190256.8|190368.6|190243.6|190381.8|190256.8|190352.8|190227.8|35
1722618250000|2024-08-02 17:04:10|190351.2|190226.2|190298.2|190173.2|190351.2|190226.2|190297.5|190172.5|33
1722618260000|2024-08-02 17:04:20|190279.2|190154.2|190271.8|190146.8|190286.7|190161.7|190271.4|190146.4|34
1722618270000|2024-08-02 17:04:30|190271.4|190146.4|190281.7|190156.7|190287.2|190162.2|190268.8|190143.8|27
1722618280000|2024-08-02 17:04:40|190290.1|190165.1|190301.4|190176.4|190334|190209|190290.1|190165.1|31
1722618290000|2024-08-02 17:04:50|190301|190176|190293.2|190168.2|190323.2|190198.2|190293.2|190168.2|36
1722618300000|2024-08-02 17:05:00|190273.9|190148.9|190247.2|190122.2|190278.9|190153.9|190240.5|190115.5|35
1722618310000|2024-08-02 17:05:10|190250.8|190125.8|190222.2|190097.2|190264.2|190139.2|190221.7|190096.7|34
1722618320000|2024-08-02 17:05:20|190222.4|190097.4|190211.4|190086.4|190222.4|190097.4|190205.1|190080.1|33
1722618330000|2024-08-02 17:05:30|190205.5|190080.5|190197.7|190072.7|190214.6|190089.6|190185.3|190060.3|32
1722618340000|2024-08-02 17:05:40|190201.6|190076.6|190223.6|190098.6|190223.6|190098.6|190196.8|190071.8|24
1722618350000|2024-08-02 17:05:50|190220.8|190095.8|190223.9|190098.9|190226.2|190101.2|190220.8|190095.8|34
1722618360000|2024-08-02 17:06:00|190224.5|190099.5|190149.9|190024.9|190225.1|190100.1|190148.6|190023.6|32
1722618370000|2024-08-02 17:06:10|190149.7|190024.7|190142|190017|190151.5|190026.5|190141.8|190016.8|32
1722618380000|2024-08-02 17:06:20|190142.5|190017.5|190155.6|190030.6|190163.3|190038.3|190142.5|190017.5|36
1722618390000|2024-08-02 17:06:30|190154.5|190029.5|190206.6|190081.6|190210.4|190085.4|190154.5|190029.5|25
1722618400000|2024-08-02 17:06:40|190205.4|190080.4|190168.7|190043.7|190205.4|190080.4|190133.2|190008.2|32
1722618410000|2024-08-02 17:06:50|190173.3|190048.3|190150.2|190025.2|190173.3|190048.3|190149.7|190024.7|30
1722618420000|2024-08-02 17:07:00|190151.6|190026.6|190149.4|190024.4|190163.4|190038.4|190149.4|190024.4|27
1722618430000|2024-08-02 17:07:10|190152.1|190027.1|190158.5|190033.5|190161.1|190036.1|190142.5|190017.5|29
1722618440000|2024-08-02 17:07:20|190158.3|190033.3|190111.4|189986.4|190158.3|190033.3|190107.4|189982.4|26
1722618450000|2024-08-02 17:07:30|190113.2|189988.2|190115.3|189990.3|190117.5|189992.5|190109.9|189984.9|30
1722618460000|2024-08-02 17:07:40|190112.6|189987.6|190111.1|189986.1|190112.6|189987.6|190108.2|189983.2|28
1722618470000|2024-08-02 17:07:50|190111.8|189986.8|190188|190063|190190.7|190065.7|190111.4|189986.4|26
1722618480000|2024-08-02 17:08:00|190188.3|190063.3|190189.2|190064.2|190190.7|190065.7|190180.1|190055.1|24
1722618490000|2024-08-02 17:08:10|190189.8|190064.8|190200.3|190075.3|190201.7|190076.7|190181.6|190056.6|28
1722618500000|2024-08-02 17:08:20|190201.4|190076.4|190238.6|190113.6|190242.6|190117.6|190201.4|190076.4|30
1722618510000|2024-08-02 17:08:30|190237.3|190112.3|190227.4|190102.4|190237.3|190112.3|190205.3|190080.3|29
1722618520000|2024-08-02 17:08:40|190226.8|190101.8|190235.8|190110.8|190235.8|190110.8|190219.6|190094.6|22
1722618530000|2024-08-02 17:08:50|190236.3|190111.3|190199.7|190074.7|190236.3|190111.3|190199.7|190074.7|33
1722618540000|2024-08-02 17:09:00|190199.8|190074.8|190179.5|190054.5|190199.8|190074.8|190175.6|190050.6|32
1722618550000|2024-08-02 17:09:10|190180.5|190055.5|190193.1|190068.1|190212.4|190087.4|190180.5|190055.5|28
1722618560000|2024-08-02 17:09:20|190193.6|190068.6|190178.7|190053.7|190195|190070|190166.5|190041.5|34
1722618570000|2024-08-02 17:09:30|190177.9|190052.9|190234.2|190109.2|190237.6|190112.6|190175.5|190050.5|29
1722618580000|2024-08-02 17:09:40|190233.2|190108.2|190233.4|190108.4|190235.5|190110.5|190230.6|190105.6|24
1722618590000|2024-08-02 17:09:50|190233.3|190108.3|190230|190105|190233.9|190108.9|190228.9|190103.9|19
1722618600000|2024-08-02 17:10:00|190231.1|190106.1|190246|190121|190253.8|190128.8|190229.9|190104.9|26
1722618610000|2024-08-02 17:10:10|190244.1|190119.1|190251.9|190126.9|190252.9|190127.9|190242.6|190117.6|27
1722618620000|2024-08-02 17:10:20|190248.4|190123.4|190250.3|190125.3|190250.9|190125.9|190242.3|190117.3|29
1722618630000|2024-08-02 17:10:30|190249|190124|190253.8|190128.8|190253.8|190128.8|190243.5|190118.5|23
1722618640000|2024-08-02 17:10:40|190267.9|190142.9|190244.8|190119.8|190268.4|190143.4|190244.4|190119.4|20
1722618650000|2024-08-02 17:10:50|190245.5|190120.5|190246.5|190121.5|190259.3|190134.3|190244.5|190119.5|31
1722618660000|2024-08-02 17:11:00|190245.4|190120.4|190262.8|190137.8|190263.9|190138.9|190243|190118|32
1722618670000|2024-08-02 17:11:10|190262.9|190137.9|190265.4|190140.4|190265.4|190140.4|190260.5|190135.5|17
1722618680000|2024-08-02 17:11:20|190265.5|190140.5|190228.6|190103.6|190265.5|190140.5|190228.2|190103.2|29
1722618690000|2024-08-02 17:11:30|190228.8|190103.8|190238.8|190113.8|190238.8|190113.8|190228.8|190103.8|25
1722618700000|2024-08-02 17:11:40|190255.6|190130.6|190245|190120|190255.6|190130.6|190244.6|190119.6|29
1722618710000|2024-08-02 17:11:50|190245.1|190120.1|190276.9|190151.9|190290.2|190165.2|190245.1|190120.1|31
1722618720000|2024-08-02 17:12:00|190276.7|190151.7|190274.9|190149.9|190279.6|190154.6|190273.3|190148.3|19
1722618730000|2024-08-02 17:12:10|190274.1|190149.1|190230.2|190105.2|190280.5|190155.5|190228.4|190103.4|33
1722618740000|2024-08-02 17:12:20|190232.2|190107.2|190316.9|190191.9|190327.2|190202.2|190232.2|190107.2|25
1722618750000|2024-08-02 17:12:30|190317|190192|190326.2|190201.2|190328.6|190203.6|190306.7|190181.7|32
1722618760000|2024-08-02 17:12:40|190324.8|190199.8|190326.6|190201.6|190327.7|190202.7|190320.1|190195.1|30
1722618770000|2024-08-02 17:12:50|190326.1|190201.1|190337.8|190212.8|190343.1|190218.1|190326.1|190201.1|20
1722618780000|2024-08-02 17:13:00|190335.3|190210.3|190357.5|190232.5|190361.5|190236.5|190335.3|190210.3|21
1722618790000|2024-08-02 17:13:10|190356.4|190231.4|190339.8|190214.8|190356.7|190231.7|190337.6|190212.6|26
1722618800000|2024-08-02 17:13:20|190341|190216|190344|190219|190357.4|190232.4|190338.3|190213.3|28
1722618810000|2024-08-02 17:13:30|190343.6|190218.6|190297.6|190172.6|190343.6|190218.6|190297|190172|27
1722618820000|2024-08-02 17:13:40|190299.1|190174.1|190287.2|190162.2|190307.4|190182.4|190283.4|190158.4|33
1722618830000|2024-08-02 17:13:50|190284.7|190159.7|190273.5|190148.5|190284.8|190159.8|190266.3|190141.3|35
1722618840000|2024-08-02 17:14:00|190273.8|190148.8|190249.7|190124.7|190276.1|190151.1|190246.1|190121.1|33
1722618850000|2024-08-02 17:14:10|190247.9|190122.9|190265.3|190140.3|190266.1|190141.1|190238.8|190113.8|33
1722618860000|2024-08-02 17:14:20|190265.4|190140.4|190206.3|190081.3|190265.4|190140.4|190191.9|190066.9|19
1722618870000|2024-08-02 17:14:30|190206.4|190081.4|190216.1|190091.1|190216.1|190091.1|190206.2|190081.2|25
1722618880000|2024-08-02 17:14:40|190218.5|190093.5|190209.1|190084.1|190218.5|190093.5|190207|190082|27
1722618890000|2024-08-02 17:14:50|190205.2|190080.2|190220.1|190095.1|190221.6|190096.6|190191.5|190066.5|30
1722618900000|2024-08-02 17:15:00|190225.7|190100.7|190228.2|190103.2|190239.2|190114.2|190223.8|190098.8|30
1722618910000|2024-08-02 17:15:10|190226.7|190101.7|190228.4|190103.4|190234.9|190109.9|190226|190101|25
1722618920000|2024-08-02 17:15:20|190226.6|190101.6|190219.3|190094.3|190229.7|190104.7|190217.7|190092.7|29
1722618930000|2024-08-02 17:15:30|190219.2|190094.2|190227|190102|190229.9|190104.9|190219.2|190094.2|18
1722618940000|2024-08-02 17:15:40|190226.6|190101.6|190254.2|190129.2|190255.6|190130.6|190183|190058|23
1722618950000|2024-08-02 17:15:50|190255.6|190130.6|190273.6|190148.6|190273.6|190148.6|190255.6|190130.6|25
1722618960000|2024-08-02 17:16:00|190272.4|190147.4|190233.9|190108.9|190272.4|190147.4|190225.6|190100.6|24
1722618970000|2024-08-02 17:16:10|190232.8|190107.8|190200.7|190075.7|190235.9|190110.9|190200.5|190075.5|36
1722618980000|2024-08-02 17:16:20|190198.1|190073.1|190168.8|190043.8|190198.2|190073.2|190165.7|190040.7|33
1722618990000|2024-08-02 17:16:30|190169.5|190044.5|190170|190045|190174.2|190049.2|190165.9|190040.9|27
1722619000000|2024-08-02 17:16:40|190171.1|190046.1|190182.7|190057.7|190184.8|190059.8|190167.9|190042.9|26
1722619010000|2024-08-02 17:16:50|190182.2|190057.2|190180.8|190055.8|190184.2|190059.2|190180.5|190055.5|20
1722619020000|2024-08-02 17:17:00|190180.7|190055.7|190226.2|190101.2|190226.2|190101.2|190180.7|190055.7|26
1722619030000|2024-08-02 17:17:10|190226.1|190101.1|190230.5|190105.5|190241.1|190116.1|190222.9|190097.9|20
1722619040000|2024-08-02 17:17:20|190230.4|190105.4|190228.8|190103.8|190242.5|190117.5|190225.8|190100.8|24
1722619050000|2024-08-02 17:17:30|190228.9|190103.9|190226.3|190101.3|190228.9|190103.9|190221.5|190096.5|31
1722619060000|2024-08-02 17:17:40|190226.4|190101.4|190238.6|190113.6|190238.6|190113.6|190222.6|190097.6|29
1722619070000|2024-08-02 17:17:50|190239.1|190114.1|190190.2|190065.2|190239.1|190114.1|190189.3|190064.3|29
1722619080000|2024-08-02 17:18:00|190190.1|190065.1|190191.1|190066.1|190196.3|190071.3|190188.4|190063.4|31
1722619090000|2024-08-02 17:18:10|190191.2|190066.2|190201.1|190076.1|190202.1|190077.1|190191.2|190066.2|19
1722619100000|2024-08-02 17:18:20|190201.6|190076.6|190159|190034|190203.6|190078.6|190151.6|190026.6|31
1722619110000|2024-08-02 17:18:30|190158.8|190033.8|190141.8|190016.8|190161.7|190036.7|190141|190016|28
1722619120000|2024-08-02 17:18:40|190150.9|190025.9|190145.3|190020.3|190153.7|190028.7|190142.7|190017.7|24
1722619130000|2024-08-02 17:18:50|190142.7|190017.7|190154.8|190029.8|190154.8|190029.8|190140.1|190015.1|24
1722619140000|2024-08-02 17:19:00|190153|190028|190196.2|190071.2|190197.5|190072.5|190141.2|190016.2|31
1722619150000|2024-08-02 17:19:10|190196.5|190071.5|190199.6|190074.6|190200.7|190075.7|190196.5|190071.5|31
1722619160000|2024-08-02 17:19:20|190199.7|190074.7|190205.4|190080.4|190205.9|190080.9|190199.2|190074.2|20
1722619170000|2024-08-02 17:19:30|190204.4|190079.4|190193.3|190068.3|190204.4|190079.4|190192.4|190067.4|16
1722619180000|2024-08-02 17:19:40|190193.7|190068.7|190185.1|190060.1|190193.7|190068.7|190177.9|190052.9|27
1722619190000|2024-08-02 17:19:50|190185.3|190060.3|190192.2|190067.2|190193.6|190068.6|190185.2|190060.2|25
1722619200000|2024-08-02 17:20:00|190192.1|190067.1|190182.2|190057.2|190195.9|190070.9|190181.2|190056.2|22
1722619210000|2024-08-02 17:20:10|190182|190057|190262.3|190137.3|190288.4|190163.4|190180.7|190055.7|27
1722619220000|2024-08-02 17:20:20|190263.1|190138.1|190265.5|190140.5|190267.1|190142.1|190261.9|190136.9|27
1722619230000|2024-08-02 17:20:30|190277|190152|190281.5|190156.5|190287.3|190162.3|190273.7|190148.7|24
1722619240000|2024-08-02 17:20:40|190281.6|190156.6|190281.9|190156.9|190285.2|190160.2|190281.6|190156.6|25
1722619250000|2024-08-02 17:20:50|190282.2|190157.2|190293.8|190168.8|190297.6|190172.6|190282.2|190157.2|17
1722619260000|2024-08-02 17:21:00|190294.2|190169.2|190259.7|190134.7|190294.2|190169.2|190257.5|190132.5|34
1722619270000|2024-08-02 17:21:10|190260.2|190135.2|190264.5|190139.5|190265.3|190140.3|190240|190115|31
1722619280000|2024-08-02 17:21:20|190264.7|190139.7|190310.5|190185.5|190310.5|190185.5|190264.7|190139.7|18
1722619290000|2024-08-02 17:21:30|190309.9|190184.9|190311.8|190186.8|190312.2|190187.2|190309.5|190184.5|16
1722619300000|2024-08-02 17:21:40|190313|190188|190268.2|190143.2|190313|190188|190268.1|190143.1|22
1722619310000|2024-08-02 17:21:50|190267.3|190142.3|190268|190143|190268.6|190143.6|190264.3|190139.3|24
1722619320000|2024-08-02 17:22:00|190264.7|190139.7|190303.5|190178.5|190314.2|190189.2|190263.2|190138.2|27
1722619330000|2024-08-02 17:22:10|190302.8|190177.8|190298.5|190173.5|190302.8|190177.8|190289.3|190164.3|29
1722619340000|2024-08-02 17:22:20|190300.7|190175.7|190301.1|190176.1|190302.1|190177.1|190297.6|190172.6|25
1722619350000|2024-08-02 17:22:30|190301.7|190176.7|190300.9|190175.9|190303.6|190178.6|190300.9|190175.9|13
1722619360000|2024-08-02 17:22:40|190301.1|190176.1|190299.7|190174.7|190302.5|190177.5|190299.7|190174.7|14
1722619370000|2024-08-02 17:22:50|190298.2|190173.2|190258.8|190133.8|190298.2|190173.2|190258.6|190133.6|26
1722619380000|2024-08-02 17:23:00|190259|190134|190261.4|190136.4|190261.9|190136.9|190254.1|190129.1|21
1722619390000|2024-08-02 17:23:10|190262.7|190137.7|190334.4|190209.4|190335.1|190210.1|190262.7|190137.7|23
1722619400000|2024-08-02 17:23:20|190335|190210|190336.2|190211.2|190337.8|190212.8|190329.3|190204.3|23
1722619410000|2024-08-02 17:23:30|190334.2|190209.2|190333|190208|190334.2|190209.2|190332.9|190207.9|8
1722619420000|2024-08-02 17:23:40|190332.9|190207.9|190338.1|190213.1|190338.2|190213.2|190332.8|190207.8|9
1722619430000|2024-08-02 17:23:50|190338|190213|190320.2|190195.2|190342.8|190217.8|190320.2|190195.2|21
1722619440000|2024-08-02 17:24:00|190321|190196|190301.1|190176.1|190321|190196|190298.2|190173.2|24
1722619450000|2024-08-02 17:24:10|190300.9|190175.9|190300.3|190175.3|190301.4|190176.4|190297|190172|28
1722619460000|2024-08-02 17:24:20|190299.7|190174.7|190301.4|190176.4|190301.7|190176.7|190299.7|190174.7|22
1722619470000|2024-08-02 17:24:30|190301.5|190176.5|190301.8|190176.8|190302.5|190177.5|190300.9|190175.9|13
1722619480000|2024-08-02 17:24:40|190301.5|190176.5|190342.5|190217.5|190350.7|190225.7|190301.2|190176.2|26
1722619490000|2024-08-02 17:24:50|190342.9|190217.9|190373.5|190248.5|190374.7|190249.7|190333.2|190208.2|28
1722619500000|2024-08-02 17:25:00|190373.4|190248.4|190318.7|190193.7|190377.5|190252.5|190316.4|190191.4|22
1722619510000|2024-08-02 17:25:10|190317.1|190192.1|190337.8|190212.8|190343.7|190218.7|190317.1|190192.1|23
1722619520000|2024-08-02 17:25:20|190335|190210|190342.1|190217.1|190346.7|190221.7|190335|190210|26
1722619530000|2024-08-02 17:25:30|190320.2|190195.2|190303.1|190178.1|190320.3|190195.3|190295.4|190170.4|34
1722619540000|2024-08-02 17:25:40|190303.2|190178.2|190336.5|190211.5|190350.3|190225.3|190295.9|190170.9|27
1722619550000|2024-08-02 17:25:50|190338.1|190213.1|190338.5|190213.5|190338.6|190213.6|190303.6|190178.6|29
1722619560000|2024-08-02 17:26:00|190335.3|190210.3|190331.7|190206.7|190347.8|190222.8|190331.7|190206.7|28
1722619570000|2024-08-02 17:26:10|190328.8|190203.8|190318.2|190193.2|190328.8|190203.8|190312.9|190187.9|33
1722619580000|2024-08-02 17:26:20|190316.2|190191.2|190315.7|190190.7|190319.6|190194.6|190309.9|190184.9|36
1722619590000|2024-08-02 17:26:30|190316.1|190191.1|190332.6|190207.6|190340.1|190215.1|190316.1|190191.1|30
1722619600000|2024-08-02 17:26:40|190332.4|190207.4|190333.8|190208.8|190335.2|190210.2|190330.7|190205.7|27
1722619610000|2024-08-02 17:26:50|190334.3|190209.3|190328.7|190203.7|190338.7|190213.7|190325.3|190200.3|18
1722619620000|2024-08-02 17:27:00|190325.6|190200.6|190328.7|190203.7|190335.1|190210.1|190325.6|190200.6|21
1722619630000|2024-08-02 17:27:10|190328.6|190203.6|190296.4|190171.4|190328.6|190203.6|190293.4|190168.4|30
1722619640000|2024-08-02 17:27:20|190296.5|190171.5|190340.2|190215.2|190345.8|190220.8|190296.5|190171.5|28
1722619650000|2024-08-02 17:27:30|190340.3|190215.3|190339.7|190214.7|190341.3|190216.3|190338.3|190213.3|29
1722619660000|2024-08-02 17:27:40|190338.8|190213.8|190339.5|190214.5|190340.4|190215.4|190338.5|190213.5|22
1722619670000|2024-08-02 17:27:50|190339.4|190214.4|190324.7|190199.7|190339.6|190214.6|190322.1|190197.1|24
1722619680000|2024-08-02 17:28:00|190324.6|190199.6|190329.6|190204.6|190334.7|190209.7|190322.9|190197.9|31
1722619690000|2024-08-02 17:28:10|190329.5|190204.5|190337.7|190212.7|190338.3|190213.3|190329.4|190204.4|15
1722619700000|2024-08-02 17:28:20|190337.6|190212.6|190370.1|190245.1|190370.6|190245.6|190329.1|190204.1|28
1722619710000|2024-08-02 17:28:30|190367.8|190242.8|190305.1|190180.1|190367.8|190242.8|190280.6|190155.6|35
1722619720000|2024-08-02 17:28:40|190305|190180|190286.9|190161.9|190305.1|190180.1|190283.3|190158.3|28
1722619730000|2024-08-02 17:28:50|190285.9|190160.9|190284.8|190159.8|190288.7|190163.7|190281.6|190156.6|13
1722619740000|2024-08-02 17:29:00|190281.9|190156.9|190262.8|190137.8|190282.9|190157.9|190262.3|190137.3|30
1722619750000|2024-08-02 17:29:10|190262.6|190137.6|190265.7|190140.7|190267.9|190142.9|190262.3|190137.3|17
1722619760000|2024-08-02 17:29:20|190263.6|190138.6|190277.4|190152.4|190279.7|190154.7|190263.6|190138.6|19
1722619770000|2024-08-02 17:29:30|190272.2|190147.2|190275|190150|190279.1|190154.1|190271|190146|21
1722619780000|2024-08-02 17:29:40|190275.7|190150.7|190238.2|190113.2|190275.7|190150.7|190231|190106|15
1722619790000|2024-08-02 17:29:50|190259.6|190134.6|190238.7|190113.7|190271.7|190146.7|190234.9|190109.9|25
1722619800000|2024-08-02 17:30:00|190239.6|190114.6|190220.6|190095.6|190239.8|190114.8|190219.4|190094.4|24
1722619810000|2024-08-02 17:30:10|190220.7|190095.7|190223|190098|190224.6|190099.6|190220.7|190095.7|23
1722619820000|2024-08-02 17:30:20|190222.6|190097.6|190224.2|190099.2|190229.1|190104.1|190222.5|190097.5|17
1722619830000|2024-08-02 17:30:30|190223.6|190098.6|190178.8|190053.8|190224.4|190099.4|190178.8|190053.8|20
1722619840000|2024-08-02 17:30:40|190178.6|190053.6|190183.4|190058.4|190189.9|190064.9|190169|190044|23
1722619850000|2024-08-02 17:30:50|190183.5|190058.5|190173.5|190048.5|190194.4|190069.4|190173.5|190048.5|19
1722619860000|2024-08-02 17:31:00|190174.1|190049.1|190138|190013|190174.1|190049.1|190134.3|190009.3|28
1722619870000|2024-08-02 17:31:10|190138.8|190013.8|190179|190054|190181.3|190056.3|190137.3|190012.3|22
1722619880000|2024-08-02 17:31:20|190179.6|190054.6|190223.5|190098.5|190223.5|190098.5|190179.6|190054.6|23
1722619890000|2024-08-02 17:31:30|190222.7|190097.7|190256.5|190131.5|190256.5|190131.5|190222.7|190097.7|26
1722619900000|2024-08-02 17:31:40|190256.4|190131.4|190237.7|190112.7|190257.6|190132.6|190234.1|190109.1|32
1722619910000|2024-08-02 17:31:50|190236|190111|190202.2|190077.2|190236.9|190111.9|190202.2|190077.2|33
1722619920000|2024-08-02 17:32:00|190202.1|190077.1|190227.7|190102.7|190233|190108|190202.1|190077.1|32
1722619930000|2024-08-02 17:32:10|190227.4|190102.4|190228.4|190103.4|190228.9|190103.9|190227.1|190102.1|10
1722619940000|2024-08-02 17:32:20|190228.2|190103.2|190261.7|190136.7|190267.4|190142.4|190227.6|190102.6|27
1722619950000|2024-08-02 17:32:30|190258.8|190133.8|190255.5|190130.5|190265.1|190140.1|190254.3|190129.3|29
1722619960000|2024-08-02 17:32:40|190255.4|190130.4|190241.2|190116.2|190255.4|190130.4|190241.2|190116.2|23
1722619970000|2024-08-02 17:32:50|190242.3|190117.3|190244.1|190119.1|190247.1|190122.1|190242.3|190117.3|16
1722619980000|2024-08-02 17:33:00|190243.3|190118.3|190221.6|190096.6|190247.2|190122.2|190219.6|190094.6|26
1722619990000|2024-08-02 17:33:10|190222.2|190097.2|190221.5|190096.5|190225.6|190100.6|190213.8|190088.8|23
1722620000000|2024-08-02 17:33:20|190223.2|190098.2|190235.5|190110.5|190238.2|190113.2|190221.1|190096.1|30
1722620010000|2024-08-02 17:33:30|190234.9|190109.9|190236.4|190111.4|190239.6|190114.6|190231.1|190106.1|32
1722620020000|2024-08-02 17:33:40|190236.3|190111.3|190228|190103|190238.1|190113.1|190226.2|190101.2|21
1722620030000|2024-08-02 17:33:50|190227.4|190102.4|190181|190056|190227.4|190102.4|190181|190056|26
1722620040000|2024-08-02 17:34:00|190181.2|190056.2|190171.8|190046.8|190184.1|190059.1|190166.8|190041.8|20
1722620050000|2024-08-02 17:34:10|190171.7|190046.7|190158.9|190033.9|190171.7|190046.7|190158.8|190033.8|12
1722620060000|2024-08-02 17:34:20|190160.3|190035.3|190156|190031|190161.2|190036.2|190153.4|190028.4|28
1722620070000|2024-08-02 17:34:30|190156.3|190031.3|190161.8|190036.8|190163|190038|190156.3|190031.3|20
1722620080000|2024-08-02 17:34:40|190160.2|190035.2|190138|190013|190161.5|190036.5|190138|190013|18
1722620090000|2024-08-02 17:34:50|190143|190018|190149.1|190024.1|190151.3|190026.3|190141.3|190016.3|24
1722620100000|2024-08-02 17:35:00|190148.6|190023.6|190188.6|190063.6|190192.9|190067.9|190147.4|190022.4|24
1722620110000|2024-08-02 17:35:10|190189.1|190064.1|190187.6|190062.6|190220.1|190095.1|190186.2|190061.2|29
1722620120000|2024-08-02 17:35:20|190181.4|190056.4|190162.8|190037.8|190181.4|190056.4|190162.4|190037.4|25
1722620130000|2024-08-02 17:35:30|190163.2|190038.2|190195.4|190070.4|190198.7|190073.7|190163.2|190038.2|33
1722620140000|2024-08-02 17:35:40|190196.3|190071.3|190207.4|190082.4|190207.4|190082.4|190195.8|190070.8|35
1722620150000|2024-08-02 17:35:50|190208.3|190083.3|190203|190078|190208.3|190083.3|190201.7|190076.7|22
1722620160000|2024-08-02 17:36:00|190203.8|190078.8|190202.4|190077.4|190204.5|190079.5|190201|190076|18
1722620170000|2024-08-02 17:36:10|190201.1|190076.1|190201.5|190076.5|190206.8|190081.8|190190.2|190065.2|22
1722620180000|2024-08-02 17:36:20|190201.7|190076.7|190215|190090|190226.3|190101.3|190201.7|190076.7|28
1722620190000|2024-08-02 17:36:30|190215.4|190090.4|190184|190059|190225.4|190100.4|190181.1|190056.1|27
1722620200000|2024-08-02 17:36:40|190190.2|190065.2|190193.8|190068.8|190197.2|190072.2|190188.7|190063.7|33
1722620210000|2024-08-02 17:36:50|190196.7|190071.7|190231.6|190106.6|190233.7|190108.7|190191.2|190066.2|33
1722620220000|2024-08-02 17:37:00|190232.1|190107.1|190260.1|190135.1|190262.9|190137.9|190231.9|190106.9|25
1722620230000|2024-08-02 17:37:10|190260|190135|190263|190138|190274.5|190149.5|190260|190135|32
1722620240000|2024-08-02 17:37:20|190263.1|190138.1|190259.4|190134.4|190263.1|190138.1|190259.4|190134.4|6
1722620250000|2024-08-02 17:37:30|190259.1|190134.1|190242.8|190117.8|190259.5|190134.5|190223.7|190098.7|30
1722620260000|2024-08-02 17:37:40|190257.6|190132.6|190261.6|190136.6|190265.1|190140.1|190257.6|190132.6|17
1722620270000|2024-08-02 17:37:50|190261|190136|190240.9|190115.9|190261|190136|190240.1|190115.1|21
1722620280000|2024-08-02 17:38:00|190240.2|190115.2|190239.8|190114.8|190243.7|190118.7|190235.7|190110.7|33
1722620290000|2024-08-02 17:38:10|190239.2|190114.2|190212.6|190087.6|190239.2|190114.2|190202.7|190077.7|24
1722620300000|2024-08-02 17:38:20|190213.1|190088.1|190242.5|190117.5|190246.4|190121.4|190213.1|190088.1|27
1722620310000|2024-08-02 17:38:30|190242|190117|190243.8|190118.8|190245.5|190120.5|190241.3|190116.3|17
1722620320000|2024-08-02 17:38:40|190244|190119|190262.4|190137.4|190263.3|190138.3|190242.3|190117.3|20
1722620330000|2024-08-02 17:38:50|190262.9|190137.9|190263.3|190138.3|190263.6|190138.6|190262.4|190137.4|22
1722620340000|2024-08-02 17:39:00|190262.8|190137.8|190260.5|190135.5|190262.9|190137.9|190260.5|190135.5|16
1722620350000|2024-08-02 17:39:10|190261|190136|190259.6|190134.6|190261.7|190136.7|190255.5|190130.5|25
1722620360000|2024-08-02 17:39:20|190259.7|190134.7|190222.5|190097.5|190259.7|190134.7|190222.3|190097.3|26
1722620370000|2024-08-02 17:39:30|190226.2|190101.2|190234.9|190109.9|190236.6|190111.6|190226.2|190101.2|13
1722620380000|2024-08-02 17:39:40|190235|190110|190233.9|190108.9|190235.4|190110.4|190233.8|190108.8|12
1722620390000|2024-08-02 17:39:50|190229.1|190104.1|190228|190103|190229.2|190104.2|190227.7|190102.7|13
1722620400000|2024-08-02 17:40:00|190227.8|190102.8|190231.9|190106.9|190233.3|190108.3|190227.8|190102.8|11
1722620410000|2024-08-02 17:40:10|190230.5|190105.5|190268.7|190143.7|190274.6|190149.6|190229.5|190104.5|25
1722620420000|2024-08-02 17:40:20|190269|190144|190271.9|190146.9|190272.1|190147.1|190269|190144|12
1722620430000|2024-08-02 17:40:30|190271.5|190146.5|190260.9|190135.9|190271.5|190146.5|190260.7|190135.7|16
1722620440000|2024-08-02 17:40:40|190261.5|190136.5|190269.3|190144.3|190274.2|190149.2|190260.5|190135.5|27
1722620450000|2024-08-02 17:40:50|190269.2|190144.2|190244.2|190119.2|190269.2|190144.2|190240.5|190115.5|22
1722620460000|2024-08-02 17:41:00|190243.2|190118.2|190271.2|190146.2|190271.6|190146.6|190243.2|190118.2|29
1722620470000|2024-08-02 17:41:10|190269.7|190144.7|190272|190147|190273|190148|190269.7|190144.7|8
1722620480000|2024-08-02 17:41:20|190272.1|190147.1|190268.7|190143.7|190272.1|190147.1|190268.3|190143.3|12
1722620490000|2024-08-02 17:41:30|190269|190144|190350.3|190225.3|190361.5|190236.5|190269|190144|28
1722620500000|2024-08-02 17:41:40|190350.8|190225.8|190350.3|190225.3|190352.1|190227.1|190350.2|190225.2|23
1722620510000|2024-08-02 17:41:50|190350.2|190225.2|190311.1|190186.1|190351.3|190226.3|190310.2|190185.2|25
1722620520000|2024-08-02 17:42:00|190316.1|190191.1|190316.5|190191.5|190336.7|190211.7|190314.2|190189.2|36
1722620530000|2024-08-02 17:42:10|190315.5|190190.5|190305.1|190180.1|190317.3|190192.3|190301.3|190176.3|29
1722620540000|2024-08-02 17:42:20|190305.2|190180.2|190268.9|190143.9|190306.9|190181.9|190268.2|190143.2|21
1722620550000|2024-08-02 17:42:30|190269.3|190144.3|190267.2|190142.2|190273.5|190148.5|190266.9|190141.9|19
1722620560000|2024-08-02 17:42:40|190267.3|190142.3|190247.9|190122.9|190267.3|190142.3|190242.7|190117.7|27
1722620570000|2024-08-02 17:42:50|190248.3|190123.3|190248.9|190123.9|190249.7|190124.7|190247.6|190122.6|18
1722620580000|2024-08-02 17:43:00|190249.2|190124.2|190282.9|190157.9|190283.6|190158.6|190247.6|190122.6|21
1722620590000|2024-08-02 17:43:10|190280.8|190155.8|190304.9|190179.9|190304.9|190179.9|190279.4|190154.4|29
1722620600000|2024-08-02 17:43:20|190303.1|190178.1|190302.5|190177.5|190305.3|190180.3|190302|190177|12
1722620610000|2024-08-02 17:43:30|190302.6|190177.6|190304.7|190179.7|190305.1|190180.1|190302.6|190177.6|16
1722620620000|2024-08-02 17:43:40|190304.6|190179.6|190305.8|190180.8|190306.5|190181.5|190302.9|190177.9|15
1722620630000|2024-08-02 17:43:50|190307.8|190182.8|190308.2|190183.2|190309.3|190184.3|190307.3|190182.3|16
1722620640000|2024-08-02 17:44:00|190308|190183|190287|190162|190308|190183|190282.8|190157.8|21
1722620650000|2024-08-02 17:44:10|190285.2|190160.2|190306.3|190181.3|190308.6|190183.6|190284.1|190159.1|26
1722620660000|2024-08-02 17:44:20|190306.2|190181.2|190308.7|190183.7|190309.8|190184.8|190305|190180|23
1722620670000|2024-08-02 17:44:30|190307.8|190182.8|190283.9|190158.9|190308.7|190183.7|190283.9|190158.9|22
1722620680000|2024-08-02 17:44:40|190282|190157|190300.3|190175.3|190302.7|190177.7|190282|190157|17
1722620690000|2024-08-02 17:44:50|190300.4|190175.4|190286.6|190161.6|190300.7|190175.7|190286.4|190161.4|16
1722620700000|2024-08-02 17:45:00|190284.5|190159.5|190297.8|190172.8|190300.3|190175.3|190273.4|190148.4|26
1722620710000|2024-08-02 17:45:10|190297.5|190172.5|190309.6|190184.6|190313.5|190188.5|190295.9|190170.9|24
1722620720000|2024-08-02 17:45:20|190308.6|190183.6|190309.4|190184.4|190309.7|190184.7|190305.5|190180.5|13
1722620730000|2024-08-02 17:45:30|190309.1|190184.1|190301.7|190176.7|190309.1|190184.1|190301.3|190176.3|22
1722620740000|2024-08-02 17:45:40|190302.1|190177.1|190340.8|190215.8|190353.3|190228.3|190302.1|190177.1|22
1722620750000|2024-08-02 17:45:50|190340.9|190215.9|190337.9|190212.9|190343.7|190218.7|190337.2|190212.2|16
1722620760000|2024-08-02 17:46:00|190338.3|190213.3|190341.7|190216.7|190341.9|190216.9|190337.7|190212.7|15
1722620770000|2024-08-02 17:46:10|190341.8|190216.8|190342.7|190217.7|190344.9|190219.9|190341.8|190216.8|15
1722620780000|2024-08-02 17:46:20|190342.8|190217.8|190350.7|190225.7|190350.7|190225.7|190338.3|190213.3|17
1722620790000|2024-08-02 17:46:30|190349.9|190224.9|190347.5|190222.5|190352.1|190227.1|190347.4|190222.4|25
1722620800000|2024-08-02 17:46:40|190348.1|190223.1|190331.1|190206.1|190361.8|190236.8|190331.1|190206.1|21
1722620810000|2024-08-02 17:46:50|190333|190208|190344.9|190219.9|190347.2|190222.2|190333|190208|21
1722620820000|2024-08-02 17:47:00|190340.7|190215.7|190346.2|190221.2|190346.4|190221.4|190340.5|190215.5|16
1722620830000|2024-08-02 17:47:10|190348.7|190223.7|190388|190263|190389.5|190264.5|190345.7|190220.7|23
1722620840000|2024-08-02 17:47:20|190388.8|190263.8|190426.5|190301.5|190426.9|190301.9|190388.6|190263.6|36
1722620850000|2024-08-02 17:47:30|190426.6|190301.6|190425.1|190300.1|190431.9|190306.9|190423.7|190298.7|28
1722620860000|2024-08-02 17:47:40|190423.7|190298.7|190492.9|190367.9|190497.2|190372.2|190423.7|190298.7|29
1722620870000|2024-08-02 17:47:50|190491.8|190366.8|190518|190393|190518.3|190393.3|190488.4|190363.4|19
1722620880000|2024-08-02 17:48:00|190517.4|190392.4|190511.4|190386.4|190517.4|190392.4|190507.7|190382.7|21
1722620890000|2024-08-02 17:48:10|190511.8|190386.8|190570.8|190445.8|190570.8|190445.8|190511.8|190386.8|25
1722620900000|2024-08-02 17:48:20|190586.6|190461.6|190585.1|190460.1|190600|190475|190569.9|190444.9|38
1722620910000|2024-08-02 17:48:30|190591.5|190466.5|190599.2|190474.2|190599.2|190474.2|190568.9|190443.9|34
1722620920000|2024-08-02 17:48:40|190598.6|190473.6|190564|190439|190599.2|190474.2|190564|190439|20
1722620930000|2024-08-02 17:48:50|190564.7|190439.7|190564.4|190439.4|190565.1|190440.1|190564.1|190439.1|14
1722620940000|2024-08-02 17:49:00|190563.7|190438.7|190576.1|190451.1|190580.4|190455.4|190563.7|190438.7|22
1722620950000|2024-08-02 17:49:10|190577.2|190452.2|190582.4|190457.4|190585.5|190460.5|190576.4|190451.4|20
1722620960000|2024-08-02 17:49:20|190582.3|190457.3|190557.5|190432.5|190590.7|190465.7|190557.5|190432.5|16
1722620970000|2024-08-02 17:49:30|190556.2|190431.2|190559.2|190434.2|190559.2|190434.2|190556.2|190431.2|14
1722620980000|2024-08-02 17:49:40|190559.5|190434.5|190556.2|190431.2|190563.2|190438.2|190556|190431|13
1722620990000|2024-08-02 17:49:50|190555.9|190430.9|190561.5|190436.5|190562.3|190437.3|190553.8|190428.8|20
1722621000000|2024-08-02 17:50:00|190561.6|190436.6|190556.9|190431.9|190563.1|190438.1|190556.9|190431.9|26
1722621010000|2024-08-02 17:50:10|190480.6|190355.6|190459.3|190334.3|190480.6|190355.6|190436.7|190311.7|31
1722621020000|2024-08-02 17:50:20|190455|190330|190461.7|190336.7|190467.4|190342.4|190455|190330|27
1722621030000|2024-08-02 17:50:30|190462.3|190337.3|190481.8|190356.8|190483.9|190358.9|190462.3|190337.3|13
1722621040000|2024-08-02 17:50:40|190481.3|190356.3|190484.2|190359.2|190495.7|190370.7|190476.8|190351.8|16
1722621050000|2024-08-02 17:50:50|190487.8|190362.8|190489.3|190364.3|190495.2|190370.2|190482.8|190357.8|14
1722621060000|2024-08-02 17:51:00|190489.4|190364.4|190481.3|190356.3|190489.8|190364.8|190456.9|190331.9|27
1722621070000|2024-08-02 17:51:10|190483.5|190358.5|190472.4|190347.4|190484.6|190359.6|190472.2|190347.2|19
1722621080000|2024-08-02 17:51:20|190473.6|190348.6|190473.2|190348.2|190475.5|190350.5|190472.3|190347.3|14
1722621090000|2024-08-02 17:51:30|190474.7|190349.7|190489.9|190364.9|190490.4|190365.4|190474.7|190349.7|12
1722621100000|2024-08-02 17:51:40|190489.2|190364.2|190494.7|190369.7|190495.4|190370.4|190487.1|190362.1|11
1722621110000|2024-08-02 17:51:50|190495.7|190370.7|190493.2|190368.2|190495.7|190370.7|190490.9|190365.9|14
1722621120000|2024-08-02 17:52:00|190493.8|190368.8|190487.3|190362.3|190498.7|190373.7|190487.3|190362.3|20
1722621130000|2024-08-02 17:52:10|190486.5|190361.5|190499|190374|190499|190374|190486.5|190361.5|18
1722621140000|2024-08-02 17:52:20|190499.5|190374.5|190517.4|190392.4|190517.4|190392.4|190498.3|190373.3|13
1722621150000|2024-08-02 17:52:30|190517.7|190392.7|190518.8|190393.8|190519.3|190394.3|190517.7|190392.7|7
1722621160000|2024-08-02 17:52:40|190518.5|190393.5|190516.9|190391.9|190518.8|190393.8|190516.8|190391.8|17
1722621170000|2024-08-02 17:52:50|190518.8|190393.8|190566.9|190441.9|190569.7|190444.7|190517.8|190392.8|18
1722621180000|2024-08-02 17:53:00|190566.3|190441.3|190572.1|190447.1|190587.5|190462.5|190566.3|190441.3|30
1722621190000|2024-08-02 17:53:10|190572.3|190447.3|190570.6|190445.6|190576.7|190451.7|190569.3|190444.3|28
1722621200000|2024-08-02 17:53:20|190570.8|190445.8|190570.1|190445.1|190573.3|190448.3|190568.8|190443.8|21
1722621210000|2024-08-02 17:53:30|190566.2|190441.2|190569.9|190444.9|190569.9|190444.9|190559.7|190434.7|15
1722621220000|2024-08-02 17:53:40|190570.8|190445.8|190570.3|190445.3|190573.5|190448.5|190569.4|190444.4|20
1722621230000|2024-08-02 17:53:50|190571.5|190446.5|190575.4|190450.4|190591.6|190466.6|190569.8|190444.8|24
1722621240000|2024-08-02 17:54:00|190575.8|190450.8|190595.7|190470.7|190595.7|190470.7|190571.8|190446.8|24
1722621250000|2024-08-02 17:54:10|190594.2|190469.2|190635|190510|190637.7|190512.7|190594.2|190469.2|30
1722621260000|2024-08-02 17:54:20|190635.1|190510.1|190634.9|190509.9|190635.2|190510.2|190630|190505|16
1722621270000|2024-08-02 17:54:30|190665.3|190540.3|190686.7|190561.7|190686.7|190561.7|190664.4|190539.4|26
1722621280000|2024-08-02 17:54:40|190678.8|190553.8|190672.4|190547.4|190679.8|190554.8|190669.5|190544.5|21
1722621290000|2024-08-02 17:54:50|190674|190549|190682.3|190557.3|190685.5|190560.5|190665.6|190540.6|26
1722621300000|2024-08-02 17:55:00|190683.2|190558.2|190676.2|190551.2|190685|190560|190673.6|190548.6|25
1722621310000|2024-08-02 17:55:10|190676.3|190551.3|190683.2|190558.2|190686|190561|190672.9|190547.9|21
1722621320000|2024-08-02 17:55:20|190714.9|190589.9|190726.7|190601.7|190748.5|190623.5|190714.9|190589.9|27
1722621330000|2024-08-02 17:55:30|190725.9|190600.9|190743.7|190618.7|190747.8|190622.8|190725.9|190600.9|22
1722621340000|2024-08-02 17:55:40|190744.2|190619.2|190745.3|190620.3|190747.1|190622.1|190743.7|190618.7|20
1722621350000|2024-08-02 17:55:50|190744.8|190619.8|190743.8|190618.8|190745.4|190620.4|190742.7|190617.7|15
1722621360000|2024-08-02 17:56:00|190744.5|190619.5|190760|190635|190763.1|190638.1|190744.4|190619.4|28
1722621370000|2024-08-02 17:56:10|190760.7|190635.7|190744.5|190619.5|190760.7|190635.7|190743.8|190618.8|19
1722621380000|2024-08-02 17:56:20|190744.3|190619.3|190704.5|190579.5|190744.3|190619.3|190703.2|190578.2|23
1722621390000|2024-08-02 17:56:30|190704.3|190579.3|190709.1|190584.1|190714.1|190589.1|190699.2|190574.2|24
1722621400000|2024-08-02 17:56:40|190709.5|190584.5|190737.6|190612.6|190737.6|190612.6|190709.5|190584.5|24
1722621410000|2024-08-02 17:56:50|190740.8|190615.8|190747.3|190622.3|190749.4|190624.4|190736.8|190611.8|21
1722621420000|2024-08-02 17:57:00|190746.8|190621.8|190681|190556|190746.9|190621.9|190680.7|190555.7|25
1722621430000|2024-08-02 17:57:10|190681.9|190556.9|190647.9|190522.9|190685.2|190560.2|190647.9|190522.9|27
1722621440000|2024-08-02 17:57:20|190648|190523|190690|190565|190690.2|190565.2|190643.6|190518.6|20
1722621450000|2024-08-02 17:57:30|190689.6|190564.6|190698.6|190573.6|190712.7|190587.7|190689.6|190564.6|27
1722621460000|2024-08-02 17:57:40|190696.9|190571.9|190749.6|190624.6|190750.5|190625.5|190696.9|190571.9|28
1722621470000|2024-08-02 17:57:50|190750.2|190625.2|190756.2|190631.2|190777.1|190652.1|190749.6|190624.6|20
1722621480000|2024-08-02 17:58:00|190756.1|190631.1|190729.8|190604.8|190756.1|190631.1|190727.3|190602.3|29
1722621490000|2024-08-02 17:58:10|190729.7|190604.7|190729.7|190604.7|190738.6|190613.6|190727.8|190602.8|21
1722621500000|2024-08-02 17:58:20|190735.5|190610.5|190763|190638|190764.7|190639.7|190735.5|190610.5|30
1722621510000|2024-08-02 17:58:30|190762.9|190637.9|190758.6|190633.6|190763.5|190638.5|190755.9|190630.9|26
1722621520000|2024-08-02 17:58:40|190757.1|190632.1|190757|190632|190764.1|190639.1|190754.9|190629.9|27
1722621530000|2024-08-02 17:58:50|190756.9|190631.9|190807.5|190682.5|190808.4|190683.4|190755.2|190630.2|25
1722621540000|2024-08-02 17:59:00|190806.9|190681.9|190808.7|190683.7|190809.8|190684.8|190805.3|190680.3|26
1722621550000|2024-08-02 17:59:10|190808.6|190683.6|190804.7|190679.7|190812.6|190687.6|190803.6|190678.6|26
1722621560000|2024-08-02 17:59:20|190805.2|190680.2|190801.4|190676.4|190807.6|190682.6|190798.9|190673.9|31
1722621570000|2024-08-02 17:59:30|190802|190677|190800.1|190675.1|190804|190679|190796|190671|25
1722621580000|2024-08-02 17:59:40|190800.2|190675.2|190767.3|190642.3|190800.2|190675.2|190764.7|190639.7|21
1722621590000|2024-08-02 17:59:50|190768.3|190643.3|190763.9|190638.9|190768.9|190643.9|190762.5|190637.5|24
1722621600000|2024-08-02 18:00:00|190764.2|190639.2|190789.2|190664.2|190790.7|190665.7|190764.2|190639.2|33
1722621610000|2024-08-02 18:00:10|190788.8|190663.8|190826.3|190701.3|190828.3|190703.3|190788.8|190663.8|26
1722621620000|2024-08-02 18:00:20|190826.4|190701.4|190840.2|190715.2|190840.6|190715.6|190826.3|190701.3|33
1722621630000|2024-08-02 18:00:30|190839.5|190714.5|190907|190782|190907|190782|190839.5|190714.5|36
1722621640000|2024-08-02 18:00:40|190910.5|190785.5|190909.8|190784.8|190911.7|190786.7|190906|190781|34
1722621650000|2024-08-02 18:00:50|190909.7|190784.7|190909.8|190784.8|190911.9|190786.9|190898.8|190773.8|22
1722621660000|2024-08-02 18:01:00|190909.6|190784.6|190914.1|190789.1|190916.8|190791.8|190903.2|190778.2|33
1722621670000|2024-08-02 18:01:10|190913.5|190788.5|190952.2|190827.2|190954|190829|190909.7|190784.7|26
1722621680000|2024-08-02 18:01:20|190952.9|190827.9|190983.3|190858.3|190990.2|190865.2|190939.1|190814.1|37
1722621690000|2024-08-02 18:01:30|190979|190854|190953.1|190828.1|190979.1|190854.1|190953.1|190828.1|22
1722621700000|2024-08-02 18:01:40|190953.2|190828.2|190933.8|190808.8|190953.8|190828.8|190928.8|190803.8|18
1722621710000|2024-08-02 18:01:50|190933.9|190808.9|190987.4|190862.4|190991.5|190866.5|190933.9|190808.9|25
1722621720000|2024-08-02 18:02:00|190989.2|190864.2|191020.9|190895.9|191021.6|190896.6|190982.2|190857.2|32
1722621730000|2024-08-02 18:02:10|191020.4|190895.4|191012.5|190887.5|191020.4|190895.4|191009.5|190884.5|36
1722621740000|2024-08-02 18:02:20|191012.3|190887.3|191015.6|190890.6|191023.2|190898.2|191011.7|190886.7|26
1722621750000|2024-08-02 18:02:30|191015.5|190890.5|191019.3|190894.3|191023.9|190898.9|191013|190888|30
1722621760000|2024-08-02 18:02:40|191019|190894|191016.2|190891.2|191024.3|190899.3|191013.6|190888.6|16
1722621770000|2024-08-02 18:02:50|191017.8|190892.8|191044.1|190919.1|191045.1|190920.1|191016.4|190891.4|28
1722621780000|2024-08-02 18:03:00|191043.3|190918.3|191069.1|190944.1|191087.5|190962.5|191042.8|190917.8|30
1722621790000|2024-08-02 18:03:10|191070.2|190945.2|191071.5|190946.5|191071.8|190946.8|191069.4|190944.4|13
1722621800000|2024-08-02 18:03:20|191071.3|190946.3|191054.8|190929.8|191071.3|190946.3|191052.2|190927.2|29
1722621810000|2024-08-02 18:03:30|191054.9|190929.9|191074.8|190949.8|191083.4|190958.4|191049.7|190924.7|26
1722621820000|2024-08-02 18:03:40|191078.8|190953.8|191077.5|190952.5|191078.8|190953.8|191075.9|190950.9|16
1722621830000|2024-08-02 18:03:50|191073.8|190948.8|191042.8|190917.8|191073.8|190948.8|191040|190915|18
1722621840000|2024-08-02 18:04:00|191042.4|190917.4|191042.3|190917.3|191043.1|190918.1|191041.9|190916.9|14
1722621850000|2024-08-02 18:04:10|191043.4|190918.4|191006.5|190881.5|191043.4|190918.4|191001.1|190876.1|20
1722621860000|2024-08-02 18:04:20|191006.6|190881.6|191006.3|190881.3|191006.6|190881.6|191005.3|190880.3|12
1722621870000|2024-08-02 18:04:30|191006.2|190881.2|191146|191021|191150.1|191025.1|191006.2|190881.2|32
1722621880000|2024-08-02 18:04:40|191145.9|191020.9|191115.6|190990.6|191146.7|191021.7|191110.2|190985.2|29
1722621890000|2024-08-02 18:04:50|191116.2|190991.2|191095.6|190970.6|191117.7|190992.7|191090.9|190965.9|25
1722621900000|2024-08-02 18:05:00|191096.9|190971.9|191066.6|190941.6|191098.1|190973.1|191065.3|190940.3|25
1722621910000|2024-08-02 18:05:10|191066.4|190941.4|191011.1|190886.1|191081.9|190956.9|191003.3|190878.3|26
1722621920000|2024-08-02 18:05:20|191012.4|190887.4|191057|190932|191057.7|190932.7|191012.4|190887.4|16
1722621930000|2024-08-02 18:05:30|191057.4|190932.4|191039|190914|191057.4|190932.4|191036.8|190911.8|21
1722621940000|2024-08-02 18:05:40|191039.6|190914.6|191018.4|190893.4|191039.6|190914.6|191016.3|190891.3|16
1722621950000|2024-08-02 18:05:50|191017.4|190892.4|191003.5|190878.5|191018.5|190893.5|191003|190878|33
1722621960000|2024-08-02 18:06:00|191009.3|190884.3|191022.1|190897.1|191022.1|190897.1|191002.7|190877.7|32
1722621970000|2024-08-02 18:06:10|191022.9|190897.9|191025.8|190900.8|191026|190901|191021|190896|21
1722621980000|2024-08-02 18:06:20|191031|190906|191123.2|190998.2|191132.5|191007.5|191031|190906|32
1722621990000|2024-08-02 18:06:30|191124.2|190999.2|191117.5|190992.5|191125.5|191000.5|191117.5|190992.5|9
1722622000000|2024-08-02 18:06:40|191119.4|190994.4|191078.3|190953.3|191122.4|190997.4|191075.1|190950.1|21
1722622010000|2024-08-02 18:06:50|191078.4|190953.4|191038.5|190913.5|191079.1|190954.1|191038.5|190913.5|18
1722622020000|2024-08-02 18:07:00|191037.8|190912.8|191113.1|190988.1|191113.9|190988.9|191037.8|190912.8|32
1722622030000|2024-08-02 18:07:10|191117.2|190992.2|191108.8|190983.8|191118.3|190993.3|191108.8|190983.8|20
1722622040000|2024-08-02 18:07:20|191107.2|190982.2|191095.3|190970.3|191107.2|190982.2|191092.9|190967.9|23
1722622050000|2024-08-02 18:07:30|191095.2|190970.2|191099.7|190974.7|191099.8|190974.8|191095.2|190970.2|27
1722622060000|2024-08-02 18:07:40|191100.3|190975.3|191120.9|190995.9|191120.9|190995.9|191099.1|190974.1|20
1722622070000|2024-08-02 18:07:50|191121|190996|191120.9|190995.9|191122.5|190997.5|191117.8|190992.8|16
1722622080000|2024-08-02 18:08:00|191120.4|190995.4|191096.8|190971.8|191120.4|190995.4|191092.1|190967.1|27
1722622090000|2024-08-02 18:08:10|191099.2|190974.2|191089.7|190964.7|191099.2|190974.2|191088.7|190963.7|18
1722622100000|2024-08-02 18:08:20|191089.1|190964.1|191084.4|190959.4|191097.4|190972.4|191055.2|190930.2|18
1722622110000|2024-08-02 18:08:30|191084.9|190959.9|191089.5|190964.5|191089.6|190964.6|191082.5|190957.5|30
1722622120000|2024-08-02 18:08:40|191088.4|190963.4|191128.5|191003.5|191128.5|191003.5|191087.8|190962.8|31
1722622130000|2024-08-02 18:08:50|191128.7|191003.7|191151.9|191026.9|191152.8|191027.8|191126.4|191001.4|19
1722622140000|2024-08-02 18:09:00|191152.8|191027.8|191166.5|191041.5|191166.5|191041.5|191152.8|191027.8|20
1722622150000|2024-08-02 18:09:10|191166.3|191041.3|191161.2|191036.2|191166.8|191041.8|191158.1|191033.1|25
1722622160000|2024-08-02 18:09:20|191161.9|191036.9|191169.7|191044.7|191173.1|191048.1|191151.4|191026.4|28
1722622170000|2024-08-02 18:09:30|191169.6|191044.6|191127.8|191002.8|191186.9|191061.9|191124.4|190999.4|29
1722622180000|2024-08-02 18:09:40|191127.9|191002.9|191131.1|191006.1|191131.4|191006.4|191125.4|191000.4|24
1722622190000|2024-08-02 18:09:50|191131.6|191006.6|191122.9|190997.9|191131.6|191006.6|191119.1|190994.1|23
1722622200000|2024-08-02 18:10:00|191121|190996|191121|190996|191124|190999|191116.5|190991.5|29
1722622210000|2024-08-02 18:10:10|191120.5|190995.5|191074.2|190949.2|191120.5|190995.5|191029.5|190904.5|29
1722622220000|2024-08-02 18:10:20|191074.1|190949.1|191080.5|190955.5|191084.1|190959.1|191067.3|190942.3|26
1722622230000|2024-08-02 18:10:30|191080.7|190955.7|191043|190918|191080.8|190955.8|191028.7|190903.7|22
1722622240000|2024-08-02 18:10:40|191044|190919|191055.4|190930.4|191055.4|190930.4|191044|190919|16
1722622250000|2024-08-02 18:10:50|191056.3|190931.3|191056.9|190931.9|191057.2|190932.2|191051.3|190926.3|14
1722622260000|2024-08-02 18:11:00|191058.9|190933.9|191038.3|190913.3|191061.7|190936.7|191038.3|190913.3|25
1722622270000|2024-08-02 18:11:10|191033|190908|191032.9|190907.9|191036.9|190911.9|191032.9|190907.9|16
1722622280000|2024-08-02 18:11:20|191035.2|190910.2|191028.3|190903.3|191036.4|190911.4|191026.2|190901.2|23
1722622290000|2024-08-02 18:11:30|191029.4|190904.4|191013.2|190888.2|191034.1|190909.1|190992.1|190867.1|18
1722622300000|2024-08-02 18:11:40|191014|190889|191013.2|190888.2|191018.4|190893.4|191006.5|190881.5|30
1722622310000|2024-08-02 18:11:50|191010.5|190885.5|190927.1|190802.1|191011.3|190886.3|190925.3|190800.3|35
1722622320000|2024-08-02 18:12:00|190928.1|190803.1|190916.2|190791.2|190930.6|190805.6|190915.7|190790.7|24
1722622330000|2024-08-02 18:12:10|190917.8|190792.8|190933.3|190808.3|190935.3|190810.3|190917.8|190792.8|18
1722622340000|2024-08-02 18:12:20|190933.1|190808.1|190867.7|190742.7|190938.7|190813.7|190866.7|190741.7|34
1722622350000|2024-08-02 18:12:30|190867.4|190742.4|190865.5|190740.5|190888|190763|190863.5|190738.5|27
1722622360000|2024-08-02 18:12:40|190865.1|190740.1|190870.6|190745.6|190870.7|190745.7|190863.8|190738.8|26
1722622370000|2024-08-02 18:12:50|190870.8|190745.8|190873.8|190748.8|190874.5|190749.5|190850.6|190725.6|27
1722622380000|2024-08-02 18:13:00|190871.6|190746.6|190889.2|190764.2|190893.7|190768.7|190870.8|190745.8|27
1722622390000|2024-08-02 18:13:10|190888.9|190763.9|190887.9|190762.9|190889.4|190764.4|190887.8|190762.8|16
1722622400000|2024-08-02 18:13:20|190888.3|190763.3|190908.3|190783.3|190912|190787|190888.2|190763.2|20
1722622410000|2024-08-02 18:13:30|190907.5|190782.5|190882.4|190757.4|190907.5|190782.5|190877.6|190752.6|26
1722622420000|2024-08-02 18:13:40|190882.3|190757.3|190882.1|190757.1|190882.4|190757.4|190880|190755|16
1722622430000|2024-08-02 18:13:50|190892.2|190767.2|190943.3|190818.3|190946|190821|190888.5|190763.5|25
1722622440000|2024-08-02 18:14:00|190943.5|190818.5|190968.7|190843.7|190969.3|190844.3|190943.5|190818.5|25
1722622450000|2024-08-02 18:14:10|190968.8|190843.8|190967.3|190842.3|190969.9|190844.9|190967|190842|18
1722622460000|2024-08-02 18:14:20|190967.7|190842.7|190990.8|190865.8|190990.8|190865.8|190967.7|190842.7|24
1722622470000|2024-08-02 18:14:30|190990.5|190865.5|190983.5|190858.5|190990.5|190865.5|190979.7|190854.7|36
1722622480000|2024-08-02 18:14:40|190981.8|190856.8|191005.6|190880.6|191006|190881|190981.8|190856.8|27
1722622490000|2024-08-02 18:14:50|191006.1|190881.1|191006.5|190881.5|191007.6|190882.6|191006.1|190881.1|13
1722622500000|2024-08-02 18:15:00|191006.1|190881.1|191002.5|190877.5|191006.1|190881.1|191001.6|190876.6|22
1722622510000|2024-08-02 18:15:10|191003.4|190878.4|191081.9|190956.9|191084.4|190959.4|191002.5|190877.5|24
1722622520000|2024-08-02 18:15:20|191076.1|190951.1|191052.9|190927.9|191078.1|190953.1|191052.9|190927.9|24
1722622530000|2024-08-02 18:15:30|191057.3|190932.3|191076|190951|191078.2|190953.2|191057.3|190932.3|21
1722622540000|2024-08-02 18:15:40|191076.1|190951.1|191076.1|190951.1|191077.7|190952.7|191070.4|190945.4|10
1722622550000|2024-08-02 18:15:50|191072.1|190947.1|191070.7|190945.7|191075.8|190950.8|191070.7|190945.7|15
1722622560000|2024-08-02 18:16:00|191012.9|190887.9|191034.6|190909.6|191034.8|190909.8|191012.9|190887.9|23
1722622570000|2024-08-02 18:16:10|191034.1|190909.1|191036.2|190911.2|191050.2|190925.2|191034.1|190909.1|18
1722622580000|2024-08-02 18:16:20|191038|190913|191059.6|190934.6|191062.8|190937.8|191038|190913|19
1722622590000|2024-08-02 18:16:30|191060.2|190935.2|191058.2|190933.2|191061.7|190936.7|191048.2|190923.2|25
1722622600000|2024-08-02 18:16:40|191058|190933|191060.2|190935.2|191061.2|190936.2|191046.9|190921.9|18
1722622610000|2024-08-02 18:16:50|191061|190936|191058.6|190933.6|191063|190938|191058.4|190933.4|15
1722622620000|2024-08-02 18:17:00|191062.6|190937.6|191059.7|190934.7|191063.8|190938.8|191059.7|190934.7|13
1722622630000|2024-08-02 18:17:10|191060.6|190935.6|191053.2|190928.2|191060.6|190935.6|191053.2|190928.2|16
1722622640000|2024-08-02 18:17:20|191054.3|190929.3|191088.4|190963.4|191088.7|190963.7|191054.3|190929.3|30
1722622650000|2024-08-02 18:17:30|191090.3|190965.3|191092.1|190967.1|191102.6|190977.6|191089.1|190964.1|22
1722622660000|2024-08-02 18:17:40|191090.5|190965.5|191090.6|190965.6|191090.6|190965.6|191085|190960|15
1722622670000|2024-08-02 18:17:50|191089|190964|191086.8|190961.8|191091.7|190966.7|191085.2|190960.2|18
1722622680000|2024-08-02 18:18:00|191085.7|190960.7|191099.1|190974.1|191105.2|190980.2|191085.4|190960.4|23
1722622690000|2024-08-02 18:18:10|191102.1|190977.1|191191.8|191066.8|191191.8|191066.8|191099.2|190974.2|27
1722622700000|2024-08-02 18:18:20|191192.3|191067.3|191188.3|191063.3|191192.3|191067.3|191188.3|191063.3|12
1722622710000|2024-08-02 18:18:30|191166.4|191041.4|191165.1|191040.1|191167.9|191042.9|191161.6|191036.6|22
1722622720000|2024-08-02 18:18:40|191164.9|191039.9|191163.6|191038.6|191166.6|191041.6|191161.7|191036.7|20
1722622730000|2024-08-02 18:18:50|191163|191038|191167.5|191042.5|191171|191046|191142.9|191017.9|19
1722622740000|2024-08-02 18:19:00|191166.6|191041.6|191196.1|191071.1|191196.1|191071.1|191166.5|191041.5|23
1722622750000|2024-08-02 18:19:10|191197.9|191072.9|191190.3|191065.3|191197.9|191072.9|191185.6|191060.6|15
1722622760000|2024-08-02 18:19:20|191190.4|191065.4|191188|191063|191190.4|191065.4|191186.6|191061.6|13
1722622770000|2024-08-02 18:19:30|191188.1|191063.1|191173.7|191048.7|191188.1|191063.1|191173.2|191048.2|8
1722622780000|2024-08-02 18:19:40|191173.6|191048.6|191143.5|191018.5|191173.6|191048.6|191143.5|191018.5|15
1722622790000|2024-08-02 18:19:50|191141.9|191016.9|191127.4|191002.4|191143.4|191018.4|191127.4|191002.4|12
1722622800000|2024-08-02 18:20:00|191127.5|191002.5|191127.5|191002.5|191140.8|191015.8|191127.5|191002.5|20
1722622810000|2024-08-02 18:20:10|191125.6|191000.6|191106.2|190981.2|191127.7|191002.7|191106.2|190981.2|22
1722622820000|2024-08-02 18:20:20|191106.4|190981.4|191072.7|190947.7|191110|190985|191072.7|190947.7|24
1722622830000|2024-08-02 18:20:30|191074.4|190949.4|191092.7|190967.7|191097.6|190972.6|191073|190948|20
1722622840000|2024-08-02 18:20:40|191095|190970|191096|190971|191098.5|190973.5|191086.2|190961.2|28
1722622850000|2024-08-02 18:20:50|191096.1|190971.1|191079.3|190954.3|191097.7|190972.7|191079.3|190954.3|15
1722622860000|2024-08-02 18:21:00|191081.8|190956.8|191060.2|190935.2|191081.8|190956.8|191059.7|190934.7|27
1722622870000|2024-08-02 18:21:10|191058.5|190933.5|191056.8|190931.8|191062.2|190937.2|191056.4|190931.4|34
1722622880000|2024-08-02 18:21:20|191059.5|190934.5|191072|190947|191074|190949|191057.8|190932.8|22
1722622890000|2024-08-02 18:21:30|191072.1|190947.1|191105.9|190980.9|191114.8|190989.8|191071.3|190946.3|26
1722622900000|2024-08-02 18:21:40|191106.5|190981.5|191114.8|190989.8|191119|190994|191104.8|190979.8|29
1722622910000|2024-08-02 18:21:50|191114.5|190989.5|191155.6|191030.6|191162|191037|191113.3|190988.3|18
1722622920000|2024-08-02 18:22:00|191158.8|191033.8|191172.2|191047.2|191178.6|191053.6|191155.1|191030.1|31
1722622930000|2024-08-02 18:22:10|191170.9|191045.9|191168.4|191043.4|191176.5|191051.5|191153.3|191028.3|20
1722622940000|2024-08-02 18:22:20|191167.8|191042.8|191165.7|191040.7|191168.2|191043.2|191165.5|191040.5|9
1722622950000|2024-08-02 18:22:30|191149.5|191024.5|191194.7|191069.7|191196.9|191071.9|191147.2|191022.2|18
1722622960000|2024-08-02 18:22:40|191194.5|191069.5|191114.5|190989.5|191195.2|191070.2|191106.6|190981.6|19
1722622970000|2024-08-02 18:22:50|191115.3|190990.3|191126.7|191001.7|191130.6|191005.6|191115.3|190990.3|33
1722622980000|2024-08-02 18:23:00|191128.3|191003.3|191126.4|191001.4|191129.7|191004.7|191126.2|191001.2|14
1722622990000|2024-08-02 18:23:10|191126.5|191001.5|191124.9|190999.9|191131.2|191006.2|191124.9|190999.9|20
1722623000000|2024-08-02 18:23:20|191126.3|191001.3|191152.6|191027.6|191152.6|191027.6|191125|191000|25
1722623010000|2024-08-02 18:23:30|191150.4|191025.4|191153.8|191028.8|191155.3|191030.3|191147.9|191022.9|20
1722623020000|2024-08-02 18:23:40|191153.9|191028.9|191154.3|191029.3|191154.3|191029.3|191153.3|191028.3|9
1722623030000|2024-08-02 18:23:50|191153.7|191028.7|191155.9|191030.9|191156.1|191031.1|191153.7|191028.7|8
1722623040000|2024-08-02 18:24:00|191156.5|191031.5|191152.6|191027.6|191156.5|191031.5|191148.3|191023.3|22
1722623050000|2024-08-02 18:24:10|191154.8|191029.8|191162.6|191037.6|191162.6|191037.6|191154.7|191029.7|14
1722623060000|2024-08-02 18:24:20|191161.9|191036.9|191151|191026|191161.9|191036.9|191148.8|191023.8|11
1722623070000|2024-08-02 18:24:30|191150.5|191025.5|191161.4|191036.4|191161.4|191036.4|191150.5|191025.5|15
1722623080000|2024-08-02 18:24:40|191162|191037|191191.7|191066.7|191192.8|191067.8|191162|191037|17
1722623090000|2024-08-02 18:24:50|191192|191067|191160.7|191035.7|191193.3|191068.3|191157.6|191032.6|23
1722623100000|2024-08-02 18:25:00|191160.2|191035.2|191133.9|191008.9|191160.2|191035.2|191128.9|191003.9|30
1722623110000|2024-08-02 18:25:10|191133.7|191008.7|191115.2|190990.2|191138|191013|191114.5|190989.5|19
1722623120000|2024-08-02 18:25:20|191115.3|190990.3|191085.6|190960.6|191116.3|190991.3|191067.2|190942.2|23
1722623130000|2024-08-02 18:25:30|191083.1|190958.1|191094.3|190969.3|191100.8|190975.8|191071.8|190946.8|26
1722623140000|2024-08-02 18:25:40|191093.5|190968.5|191090.6|190965.6|191095.9|190970.9|191090.6|190965.6|20
1722623150000|2024-08-02 18:25:50|191089.4|190964.4|191055.4|190930.4|191090.1|190965.1|191053.6|190928.6|22
1722623160000|2024-08-02 18:26:00|191055.8|190930.8|191041.4|190916.4|191060.5|190935.5|191026.2|190901.2|25
1722623170000|2024-08-02 18:26:10|191041.1|190916.1|191043.2|190918.2|191049.6|190924.6|191041.1|190916.1|21
1722623180000|2024-08-02 18:26:20|191045|190920|191091.3|190966.3|191095.3|190970.3|191045|190920|33
1722623190000|2024-08-02 18:26:30|191090.3|190965.3|191093.1|190968.1|191093.1|190968.1|191085.6|190960.6|33
1722623200000|2024-08-02 18:26:40|191112.6|190987.6|191147.5|191022.5|191147.5|191022.5|191112.6|190987.6|27
1722623210000|2024-08-02 18:26:50|191152.4|191027.4|191162.4|191037.4|191164.1|191039.1|191152.4|191027.4|31
1722623220000|2024-08-02 18:27:00|191151.6|191026.6|191162.6|191037.6|191163.9|191038.9|191151.1|191026.1|34
1722623230000|2024-08-02 18:27:10|191160.9|191035.9|191139.8|191014.8|191163.3|191038.3|191139.8|191014.8|30
1722623240000|2024-08-02 18:27:20|191124.5|190999.5|191116.3|190991.3|191136|191011|191112|190987|30
1722623250000|2024-08-02 18:27:30|191116.5|190991.5|191104.9|190979.9|191116.5|190991.5|191101|190976|21
1722623260000|2024-08-02 18:27:40|191102.4|190977.4|191069.9|190944.9|191104|190979|191069.1|190944.1|23
1722623270000|2024-08-02 18:27:50|191070.6|190945.6|191085.5|190960.5|191089.7|190964.7|191068.2|190943.2|34
1722623280000|2024-08-02 18:28:00|191086|190961|191077.6|190952.6|191088.5|190963.5|191076|190951|26
1722623290000|2024-08-02 18:28:10|191077.8|190952.8|191041.8|190916.8|191077.8|190952.8|191016|190891|30
1722623300000|2024-08-02 18:28:20|191041.9|190916.9|191043.4|190918.4|191055.7|190930.7|191030.2|190905.2|34
1722623310000|2024-08-02 18:28:30|191044.6|190919.6|191049.7|190924.7|191050.4|190925.4|191040.5|190915.5|22
1722623320000|2024-08-02 18:28:40|191049.8|190924.8|191063.7|190938.7|191075.5|190950.5|191049.8|190924.8|20
1722623330000|2024-08-02 18:28:50|191066.2|190941.2|191075.5|190950.5|191088.1|190963.1|191065.6|190940.6|32
1722623340000|2024-08-02 18:29:00|191075.6|190950.6|191090|190965|191090.3|190965.3|191075.1|190950.1|24
1722623350000|2024-08-02 18:29:10|191092.8|190967.8|191085.6|190960.6|191093.9|190968.9|191085.6|190960.6|22
1722623360000|2024-08-02 18:29:20|191085.5|190960.5|191054.5|190929.5|191085.7|190960.7|191048.9|190923.9|35
1722623370000|2024-08-02 18:29:30|191054.7|190929.7|191034.1|190909.1|191058.3|190933.3|191033.6|190908.6|29
1722623380000|2024-08-02 18:29:40|191035.3|190910.3|191076.7|190951.7|191076.8|190951.8|191034.1|190909.1|28
1722623390000|2024-08-02 18:29:50|191073.8|190948.8|191085.5|190960.5|191095.4|190970.4|191073.8|190948.8|30
1722623400000|2024-08-02 18:30:00|191085.7|190960.7|191089.9|190964.9|191112.8|190987.8|191085.7|190960.7|22
1722623410000|2024-08-02 18:30:10|191088.8|190963.8|191093.2|190968.2|191099|190974|191088.8|190963.8|27
1722623420000|2024-08-02 18:30:20|191093.1|190968.1|191093.2|190968.2|191093.4|190968.4|191092|190967|10
1722623430000|2024-08-02 18:30:30|191093.1|190968.1|191079.8|190954.8|191093.6|190968.6|191079.7|190954.7|21
1722623440000|2024-08-02 18:30:40|191080.5|190955.5|191071.7|190946.7|191080.5|190955.5|191050.3|190925.3|21
1722623450000|2024-08-02 18:30:50|191070.5|190945.5|191050.4|190925.4|191070.5|190945.5|191044.5|190919.5|29
1722623460000|2024-08-02 18:31:00|191049.8|190924.8|191091.7|190966.7|191101|190976|191049.8|190924.8|36
1722623470000|2024-08-02 18:31:10|191092|190967|191111.7|190986.7|191112.5|190987.5|191085.3|190960.3|29
1722623480000|2024-08-02 18:31:20|191112.3|190987.3|191111.8|190986.8|191112.3|190987.3|191110.9|190985.9|17
1722623490000|2024-08-02 18:31:30|191111.3|190986.3|191113.3|190988.3|191114.3|190989.3|191111.3|190986.3|16
1722623500000|2024-08-02 18:31:40|191112.8|190987.8|191112|190987|191112.9|190987.9|191111.8|190986.8|16
1722623510000|2024-08-02 18:31:50|191111.9|190986.9|191113.6|190988.6|191114.3|190989.3|191111|190986|7
1722623520000|2024-08-02 18:32:00|191114.5|190989.5|191114.1|190989.1|191128.7|191003.7|191111|190986|25
1722623530000|2024-08-02 18:32:10|191114.2|190989.2|191111.2|190986.2|191114.2|190989.2|191108.5|190983.5|20
1722623540000|2024-08-02 18:32:20|191111.3|190986.3|191092|190967|191111.3|190986.3|191055.4|190930.4|25
1722623550000|2024-08-02 18:32:30|191092.6|190967.6|191103.1|190978.1|191105.5|190980.5|191092.2|190967.2|26
1722623560000|2024-08-02 18:32:40|191104.2|190979.2|191069.5|190944.5|191104.8|190979.8|191069.2|190944.2|30
1722623570000|2024-08-02 18:32:50|191069.4|190944.4|191087.3|190962.3|191087.3|190962.3|191067.8|190942.8|26
1722623580000|2024-08-02 18:33:00|191087.8|190962.8|191077.2|190952.2|191089.4|190964.4|191071.8|190946.8|25
1722623590000|2024-08-02 18:33:10|191077.1|190952.1|191061.2|190936.2|191077.1|190952.1|191040|190915|23
1722623600000|2024-08-02 18:33:20|191061.5|190936.5|191079|190954|191087.3|190962.3|191045.1|190920.1|29
1722623610000|2024-08-02 18:33:30|191078.4|190953.4|191081.5|190956.5|191087.9|190962.9|191078.4|190953.4|22
1722623620000|2024-08-02 18:33:40|191081.4|190956.4|191116.9|190991.9|191116.9|190991.9|191080.7|190955.7|29
1722623630000|2024-08-02 18:33:50|191116.2|190991.2|191123.9|190998.9|191125.2|191000.2|191116|190991|26
1722623640000|2024-08-02 18:34:00|191123.2|190998.2|191186.4|191061.4|191186.6|191061.6|191120|190995|32
1722623650000|2024-08-02 18:34:10|191187.3|191062.3|191183|191058|191187.3|191062.3|191176|191051|25
1722623660000|2024-08-02 18:34:20|191183.3|191058.3|191196|191071|191196.9|191071.9|191183.3|191058.3|32
1722623670000|2024-08-02 18:34:30|191196.8|191071.8|191184|191059|191224.9|191099.9|191176.1|191051.1|30
1722623680000|2024-08-02 18:34:40|191183.9|191058.9|191255.7|191130.7|191256.8|191131.8|191183.9|191058.9|22
1722623690000|2024-08-02 18:34:50|191256.5|191131.5|191288.6|191163.6|191291.2|191166.2|191256.5|191131.5|26
1722623700000|2024-08-02 18:35:00|191290.9|191165.9|191316.8|191191.8|191341.3|191216.3|191290.8|191165.8|34
1722623710000|2024-08-02 18:35:10|191315.7|191190.7|191334.1|191209.1|191334.1|191209.1|191306.5|191181.5|34
1722623720000|2024-08-02 18:35:20|191333.6|191208.6|191366.7|191241.7|191370.3|191245.3|191329.8|191204.8|30
1722623730000|2024-08-02 18:35:30|191380.2|191255.2|191390.5|191265.5|191401.4|191276.4|191371.3|191246.3|27
1722623740000|2024-08-02 18:35:40|191390.8|191265.8|191388.2|191263.2|191395.4|191270.4|191381.3|191256.3|27
1722623750000|2024-08-02 18:35:50|191385.9|191260.9|191402.3|191277.3|191410|191285|191385.9|191260.9|30
1722623760000|2024-08-02 18:36:00|191405.5|191280.5|191451.8|191326.8|191467.3|191342.3|191401.9|191276.9|37
1722623770000|2024-08-02 18:36:10|191452.3|191327.3|191448.3|191323.3|191453.1|191328.1|191448.3|191323.3|28
1722623780000|2024-08-02 18:36:20|191448.4|191323.4|191423.5|191298.5|191449.5|191324.5|191422|191297|19
1722623790000|2024-08-02 18:36:30|191424.1|191299.1|191437.8|191312.8|191439.8|191314.8|191423.6|191298.6|32
1722623800000|2024-08-02 18:36:40|191440.3|191315.3|191474.1|191349.1|191476|191351|191440.3|191315.3|24
1722623810000|2024-08-02 18:36:50|191474|191349|191477.3|191352.3|191479.6|191354.6|191474|191349|21
1722623820000|2024-08-02 18:37:00|191478|191353|191481.9|191356.9|191483.6|191358.6|191477.1|191352.1|13
1722623830000|2024-08-02 18:37:10|191479.6|191354.6|191484.6|191359.6|191497.6|191372.6|191479.6|191354.6|22
1722623840000|2024-08-02 18:37:20|191481.1|191356.1|191480.4|191355.4|191487.1|191362.1|191480.2|191355.2|26
1722623850000|2024-08-02 18:37:30|191482.2|191357.2|191499.5|191374.5|191505.1|191380.1|191480.4|191355.4|23
1722623860000|2024-08-02 18:37:40|191500.6|191375.6|191525.7|191400.7|191536.4|191411.4|191488.5|191363.5|26
1722623870000|2024-08-02 18:37:50|191522.4|191397.4|191519.6|191394.6|191522.6|191397.6|191518.6|191393.6|18
1722623880000|2024-08-02 18:38:00|191519.7|191394.7|191559.9|191434.9|191576.3|191451.3|191519.6|191394.6|38
1722623890000|2024-08-02 18:38:10|191562|191437|191562.9|191437.9|191562.9|191437.9|191558.4|191433.4|15
1722623900000|2024-08-02 18:38:20|191563.7|191438.7|191561.7|191436.7|191565.3|191440.3|191559.7|191434.7|17
1722623910000|2024-08-02 18:38:30|191561.4|191436.4|191544.3|191419.3|191561.9|191436.9|191541.5|191416.5|23
1722623920000|2024-08-02 18:38:40|191543.3|191418.3|191563.4|191438.4|191563.8|191438.8|191542.8|191417.8|20
1722623930000|2024-08-02 18:38:50|191562.4|191437.4|191578.8|191453.8|191631.1|191506.1|191558.9|191433.9|27
1722623940000|2024-08-02 18:39:00|191582.9|191457.9|191617.4|191492.4|191654.9|191529.9|191575.5|191450.5|33
1722623950000|2024-08-02 18:39:10|191614.9|191489.9|191629.4|191504.4|191633.6|191508.6|191612.7|191487.7|30
1722623960000|2024-08-02 18:39:20|191630|191505|191632.4|191507.4|191633.7|191508.7|191624.3|191499.3|22
1722623970000|2024-08-02 18:39:30|191621.6|191496.6|191611.5|191486.5|191621.7|191496.7|191602.2|191477.2|32
1722623980000|2024-08-02 18:39:40|191609.6|191484.6|191595.5|191470.5|191613.4|191488.4|191593.5|191468.5|25
1722623990000|2024-08-02 18:39:50|191595.6|191470.6|191619.8|191494.8|191619.8|191494.8|191595.6|191470.6|28
1722624000000|2024-08-02 18:40:00|191619.6|191494.6|191554.2|191429.2|191619.6|191494.6|191554.2|191429.2|17
1722624010000|2024-08-02 18:40:10|191534.9|191409.9|191571.9|191446.9|191572.1|191447.1|191528.6|191403.6|28
1722624020000|2024-08-02 18:40:20|191571.2|191446.2|191559.5|191434.5|191571.2|191446.2|191550.9|191425.9|29
1722624030000|2024-08-02 18:40:30|191560.1|191435.1|191551.2|191426.2|191560.2|191435.2|191535.5|191410.5|25
1722624040000|2024-08-02 18:40:40|191554|191429|191522.3|191397.3|191554.1|191429.1|191521.3|191396.3|21
1722624050000|2024-08-02 18:40:50|191520.6|191395.6|191540|191415|191543.1|191418.1|191520.3|191395.3|25
1722624060000|2024-08-02 18:41:00|191540.3|191415.3|191436.3|191311.3|191555.4|191430.4|191422.3|191297.3|30
1722624070000|2024-08-02 18:41:10|191435.3|191310.3|191473.1|191348.1|191473.2|191348.2|191435.3|191310.3|33
1722624080000|2024-08-02 18:41:20|191473.4|191348.4|191484.8|191359.8|191486.8|191361.8|191473|191348|20
1722624090000|2024-08-02 18:41:30|191485.4|191360.4|191483.6|191358.6|191486.1|191361.1|191480|191355|18
1722624100000|2024-08-02 18:41:40|191484.3|191359.3|191447.1|191322.1|191484.5|191359.5|191444.8|191319.8|25
1722624110000|2024-08-02 18:41:50|191446.5|191321.5|191452.8|191327.8|191453.2|191328.2|191446.3|191321.3|22
1722624120000|2024-08-02 18:42:00|191459.9|191334.9|191441.2|191316.2|191459.9|191334.9|191441.2|191316.2|24
1722624130000|2024-08-02 18:42:10|191440.4|191315.4|191419.5|191294.5|191450.7|191325.7|191414.9|191289.9|33
1722624140000|2024-08-02 18:42:20|191420.2|191295.2|191409.5|191284.5|191420.2|191295.2|191406.8|191281.8|19
1722624150000|2024-08-02 18:42:30|191411.1|191286.1|191411.4|191286.4|191413.5|191288.5|191410.7|191285.7|16
1722624160000|2024-08-02 18:42:40|191412|191287|191451.4|191326.4|191457.5|191332.5|191412|191287|23
1722624170000|2024-08-02 18:42:50|191451.9|191326.9|191456.2|191331.2|191457|191332|191430.2|191305.2|31
1722624180000|2024-08-02 18:43:00|191462.4|191337.4|191469.3|191344.3|191469.5|191344.5|191461.1|191336.1|28
1722624190000|2024-08-02 18:43:10|191470.8|191345.8|191445.6|191320.6|191470.8|191345.8|191442.4|191317.4|25
1722624200000|2024-08-02 18:43:20|191445.7|191320.7|191443.7|191318.7|191450.8|191325.8|191443.4|191318.4|25
1722624210000|2024-08-02 18:43:30|191443.8|191318.8|191457.9|191332.9|191461.4|191336.4|191443.4|191318.4|21
1722624220000|2024-08-02 18:43:40|191458|191333|191444.7|191319.7|191463.4|191338.4|191444.7|191319.7|30
1722624230000|2024-08-02 18:43:50|191446|191321|191448.1|191323.1|191457.6|191332.6|191445.8|191320.8|18
1722624240000|2024-08-02 18:44:00|191448.7|191323.7|191447.9|191322.9|191451|191326|191446.5|191321.5|16
1722624250000|2024-08-02 18:44:10|191448|191323|191493.9|191368.9|191493.9|191368.9|191448|191323|28
1722624260000|2024-08-02 18:44:20|191494.6|191369.6|191496.9|191371.9|191498|191373|191491.8|191366.8|32
1722624270000|2024-08-02 18:44:30|191497|191372|191550.5|191425.5|191550.5|191425.5|191479.9|191354.9|28
1722624280000|2024-08-02 18:44:40|191549|191424|191615.6|191490.6|191616.9|191491.9|191546.6|191421.6|33
1722624290000|2024-08-02 18:44:50|191615.9|191490.9|191619.5|191494.5|191619.6|191494.6|191596.1|191471.1|27
1722624300000|2024-08-02 18:45:00|191620.7|191495.7|191667.3|191542.3|191676.4|191551.4|191618.4|191493.4|28
1722624310000|2024-08-02 18:45:10|191667.7|191542.7|191705.9|191580.9|191726.9|191601.9|191666.6|191541.6|26
1722624320000|2024-08-02 18:45:20|191709.9|191584.9|191717.8|191592.8|191717.8|191592.8|191685.4|191560.4|30
1722624330000|2024-08-02 18:45:30|191718.3|191593.3|191713.5|191588.5|191726.3|191601.3|191710.2|191585.2|25
1722624340000|2024-08-02 18:45:40|191712.1|191587.1|191682.9|191557.9|191713.5|191588.5|191664.1|191539.1|22
1722624350000|2024-08-02 18:45:50|191677.7|191552.7|191717.2|191592.2|191717.2|191592.2|191676.8|191551.8|28
1722624360000|2024-08-02 18:46:00|191717.1|191592.1|191743.5|191618.5|191748.9|191623.9|191713.9|191588.9|27
1722624370000|2024-08-02 18:46:10|191746.4|191621.4|191786.4|191661.4|191786.4|191661.4|191741|191616|28
1722624380000|2024-08-02 18:46:20|191789.3|191664.3|191784.4|191659.4|191789.3|191664.3|191784.3|191659.3|20
1722624390000|2024-08-02 18:46:30|191784.5|191659.5|191786.9|191661.9|191788.3|191663.3|191784.5|191659.5|22
1722624400000|2024-08-02 18:46:40|191786.8|191661.8|191834.7|191709.7|191841.1|191716.1|191786.8|191661.8|24
1722624410000|2024-08-02 18:46:50|191833.6|191708.6|191864.8|191739.8|191864.8|191739.8|191833.2|191708.2|21
1722624420000|2024-08-02 18:47:00|191864.5|191739.5|191865.9|191740.9|191890|191765|191849.4|191724.4|31
1722624430000|2024-08-02 18:47:10|191871.7|191746.7|191907.3|191782.3|191911.1|191786.1|191864.5|191739.5|29
1722624440000|2024-08-02 18:47:20|191908.1|191783.1|191929.9|191804.9|191929.9|191804.9|191907.3|191782.3|33
1722624450000|2024-08-02 18:47:30|191931.7|191806.7|191923.2|191798.2|191932.9|191807.9|191922.6|191797.6|18
1722624460000|2024-08-02 18:47:40|191926.6|191801.6|191903.3|191778.3|191933.7|191808.7|191900.1|191775.1|25
1722624470000|2024-08-02 18:47:50|191902.6|191777.6|191899|191774|191902.6|191777.6|191863.3|191738.3|30
1722624480000|2024-08-02 18:48:00|191899.3|191774.3|191905.3|191780.3|191908.3|191783.3|191891.7|191766.7|33
1722624490000|2024-08-02 18:48:10|191855.7|191730.7|191848.6|191723.6|191861.3|191736.3|191833.4|191708.4|29
1722624500000|2024-08-02 18:48:20|191850|191725|191752.4|191627.4|191853.7|191728.7|191749.1|191624.1|36
1722624510000|2024-08-02 18:48:30|191749.8|191624.8|191758.3|191633.3|191768.2|191643.2|191738.8|191613.8|36
1722624520000|2024-08-02 18:48:40|191759.2|191634.2|191766.5|191641.5|191771.5|191646.5|191759.2|191634.2|28
1722624530000|2024-08-02 18:48:50|191767|191642|191774.7|191649.7|191777.4|191652.4|191766|191641|18
1722624540000|2024-08-02 18:49:00|191773.7|191648.7|191786.1|191661.1|191813.3|191688.3|191773.6|191648.6|29
1722624550000|2024-08-02 18:49:10|191786.7|191661.7|191851.9|191726.9|191859.9|191734.9|191786.7|191661.7|33
1722624560000|2024-08-02 18:49:20|191848.9|191723.9|191788.7|191663.7|191848.9|191723.9|191788.7|191663.7|29
1722624570000|2024-08-02 18:49:30|191788.9|191663.9|191802|191677|191802.8|191677.8|191787.1|191662.1|35
1722624580000|2024-08-02 18:49:40|191802.2|191677.2|191790.9|191665.9|191803.9|191678.9|191788.9|191663.9|24
1722624590000|2024-08-02 18:49:50|191791|191666|191800.3|191675.3|191803.6|191678.6|191791|191666|31
1722624600000|2024-08-02 18:50:00|191798.7|191673.7|191838.7|191713.7|191838.9|191713.9|191787|191662|32
1722624610000|2024-08-02 18:50:10|191839.8|191714.8|191819.1|191694.1|191841.9|191716.9|191813.6|191688.6|26
1722624620000|2024-08-02 18:50:20|191818.6|191693.6|191853.9|191728.9|191859.1|191734.1|191818.1|191693.1|23
1722624630000|2024-08-02 18:50:30|191853.4|191728.4|191860.3|191735.3|191860.3|191735.3|191852.8|191727.8|30
1722624640000|2024-08-02 18:50:40|191860.2|191735.2|191935.6|191810.6|191939.7|191814.7|191859.2|191734.2|31
1722624650000|2024-08-02 18:50:50|191933.7|191808.7|191933.8|191808.8|191940.7|191815.7|191932.5|191807.5|30
1722624660000|2024-08-02 18:51:00|191932.6|191807.6|191870.3|191745.3|191932.6|191807.6|191865|191740|27
1722624670000|2024-08-02 18:51:10|191869.8|191744.8|191845.5|191720.5|191870.3|191745.3|191828.2|191703.2|30
1722624680000|2024-08-02 18:51:20|191845.1|191720.1|191841.4|191716.4|191845.1|191720.1|191823.6|191698.6|26
1722624690000|2024-08-02 18:51:30|191839.2|191714.2|191834.5|191709.5|191840|191715|191830.6|191705.6|35
1722624700000|2024-08-02 18:51:40|191835.9|191710.9|191846.7|191721.7|191848.9|191723.9|191824.3|191699.3|32
1722624710000|2024-08-02 18:51:50|191844.7|191719.7|191776.5|191651.5|191851.8|191726.8|191776.5|191651.5|28
1722624720000|2024-08-02 18:52:00|191782.8|191657.8|191775.8|191650.8|191786.6|191661.6|191773.7|191648.7|28
1722624730000|2024-08-02 18:52:10|191739.7|191614.7|191755.8|191630.8|191756.1|191631.1|191739.7|191614.7|20
1722624740000|2024-08-02 18:52:20|191753.5|191628.5|191813.8|191688.8|191820.6|191695.6|191753.5|191628.5|25
1722624750000|2024-08-02 18:52:30|191812.3|191687.3|191819|191694|191819|191694|191812.3|191687.3|12
1722624760000|2024-08-02 18:52:40|191818.9|191693.9|191818.7|191693.7|191823.1|191698.1|191814.7|191689.7|16
1722624770000|2024-08-02 18:52:50|191818.8|191693.8|191765.7|191640.7|191819|191694|191753|191628|11
1722624780000|2024-08-02 18:53:00|191776.1|191651.1|191750.1|191625.1|191781.1|191656.1|191745.3|191620.3|32
1722624790000|2024-08-02 18:53:10|191749.4|191624.4|191784|191659|191784|191659|191715.3|191590.3|18
1722624800000|2024-08-02 18:53:20|191782.4|191657.4|191780.6|191655.6|191784.7|191659.7|191780.4|191655.4|14
1722624810000|2024-08-02 18:53:30|191778.4|191653.4|191749.6|191624.6|191778.4|191653.4|191746.5|191621.5|20
1722624820000|2024-08-02 18:53:40|191750.2|191625.2|191754.7|191629.7|191760.1|191635.1|191750.2|191625.2|26
1722624830000|2024-08-02 18:53:50|191756.6|191631.6|191758|191633|191766.3|191641.3|191754.3|191629.3|26
1722624840000|2024-08-02 18:54:00|191757.5|191632.5|191782.2|191657.2|191782.3|191657.3|191757.5|191632.5|22
1722624850000|2024-08-02 18:54:10|191783.5|191658.5|191856.6|191731.6|191856.6|191731.6|191782.7|191657.7|28
1722624860000|2024-08-02 18:54:20|191855.8|191730.8|191855.2|191730.2|191856.9|191731.9|191853.4|191728.4|19
1722624870000|2024-08-02 18:54:30|191855.4|191730.4|191855.9|191730.9|191856.2|191731.2|191853.2|191728.2|13
1722624880000|2024-08-02 18:54:40|191855.8|191730.8|191795.2|191670.2|191855.8|191730.8|191789.6|191664.6|24
1722624890000|2024-08-02 18:54:50|191793.3|191668.3|191772.1|191647.1|191810.2|191685.2|191772.1|191647.1|27
1722624900000|2024-08-02 18:55:00|191771.9|191646.9|191826.3|191701.3|191834.5|191709.5|191771.9|191646.9|22
1722624910000|2024-08-02 18:55:10|191825.7|191700.7|191828.3|191703.3|191831|191706|191797|191672|14
1722624920000|2024-08-02 18:55:20|191828.6|191703.6|191828.8|191703.8|191839.8|191714.8|191816.7|191691.7|28
1722624930000|2024-08-02 18:55:30|191825.7|191700.7|191821.5|191696.5|191828.7|191703.7|191817|191692|12
1722624940000|2024-08-02 18:55:40|191822.1|191697.1|191822.3|191697.3|191827.4|191702.4|191819.7|191694.7|12
1722624950000|2024-08-02 18:55:50|191821.7|191696.7|191818.9|191693.9|191822.3|191697.3|191818.9|191693.9|15
1722624960000|2024-08-02 18:56:00|191818.6|191693.6|191828.8|191703.8|191838.3|191713.3|191818.6|191693.6|17
1722624970000|2024-08-02 18:56:10|191826.2|191701.2|191853.2|191728.2|191858.9|191733.9|191825.8|191700.8|27
1722624980000|2024-08-02 18:56:20|191851.9|191726.9|191856.8|191731.8|191859.5|191734.5|191833.2|191708.2|28
1722624990000|2024-08-02 18:56:30|191857.3|191732.3|191927.6|191802.6|191927.6|191802.6|191857.3|191732.3|32
1722625000000|2024-08-02 18:56:40|191928.3|191803.3|191889.3|191764.3|191930.9|191805.9|191889.2|191764.2|29
1722625010000|2024-08-02 18:56:50|191881.7|191756.7|191938.6|191813.6|191950.5|191825.5|191881.7|191756.7|34
1722625020000|2024-08-02 18:57:00|191937.7|191812.7|191923|191798|191937.7|191812.7|191923|191798|18
1722625030000|2024-08-02 18:57:10|191921.8|191796.8|191891.6|191766.6|191930.7|191805.7|191881.6|191756.6|28
1722625040000|2024-08-02 18:57:20|191891.5|191766.5|191889.8|191764.8|191891.5|191766.5|191878.7|191753.7|23
1722625050000|2024-08-02 18:57:30|191892.5|191767.5|191914.9|191789.9|191921.7|191796.7|191892.5|191767.5|25
1722625060000|2024-08-02 18:57:40|191916.2|191791.2|191931.2|191806.2|191931.3|191806.3|191916.2|191791.2|32
1722625070000|2024-08-02 18:57:50|191930.7|191805.7|191935.3|191810.3|191947.7|191822.7|191930.1|191805.1|28
1722625080000|2024-08-02 18:58:00|191935.2|191810.2|191922.3|191797.3|191936.2|191811.2|191917.8|191792.8|27
1722625090000|2024-08-02 18:58:10|191922.4|191797.4|191884.1|191759.1|191922.4|191797.4|191859.4|191734.4|34
1722625100000|2024-08-02 18:58:20|191886.4|191761.4|191893.4|191768.4|191895.8|191770.8|191882.3|191757.3|28
1722625110000|2024-08-02 18:58:30|191893.8|191768.8|191853.2|191728.2|191893.8|191768.8|191851.9|191726.9|30
1722625120000|2024-08-02 18:58:40|191852.6|191727.6|191857.6|191732.6|191858.2|191733.2|191840.2|191715.2|22
1722625130000|2024-08-02 18:58:50|191856.7|191731.7|191857.8|191732.8|191859.7|191734.7|191856.3|191731.3|32
1722625140000|2024-08-02 18:59:00|191858.3|191733.3|191897.4|191772.4|191921.2|191796.2|191857.4|191732.4|35
1722625150000|2024-08-02 18:59:10|191898.5|191773.5|191881.4|191756.4|191909|191784|191880.3|191755.3|33
1722625160000|2024-08-02 18:59:20|191881.5|191756.5|191884.7|191759.7|191889.8|191764.8|191881.2|191756.2|28
1722625170000|2024-08-02 18:59:30|191885.7|191760.7|191894.8|191769.8|191910.9|191785.9|191885.7|191760.7|31
1722625180000|2024-08-02 18:59:40|191883.2|191758.2|191906.9|191781.9|191909.3|191784.3|191881.9|191756.9|31
1722625190000|2024-08-02 18:59:50|191906.5|191781.5|191951|191826|191951|191826|191906.5|191781.5|34
1722625200000|2024-08-02 19:00:00|191963.6|191838.6|191878.9|191753.9|191964.3|191839.3|191859.2|191734.2|35
1722625210000|2024-08-02 19:00:10|191879.3|191754.3|191889.6|191764.6|191889.6|191764.6|191879.3|191754.3|21
1722625220000|2024-08-02 19:00:20|191889.8|191764.8|191887.3|191762.3|191889.8|191764.8|191884.1|191759.1|26
1722625230000|2024-08-02 19:00:30|191887.9|191762.9|191862.2|191737.2|191888|191763|191844.7|191719.7|27
1722625240000|2024-08-02 19:00:40|191873|191748|191873.4|191748.4|191883.7|191758.7|191837.6|191712.6|28
1722625250000|2024-08-02 19:00:50|191876.6|191751.6|191856.6|191731.6|191876.6|191751.6|191849.9|191724.9|30
1722625260000|2024-08-02 19:01:00|191853.5|191728.5|191846.2|191721.2|191879.8|191754.8|191837.4|191712.4|32
1722625270000|2024-08-02 19:01:10|191846.5|191721.5|191853.6|191728.6|191867.5|191742.5|191846.5|191721.5|28
1722625280000|2024-08-02 19:01:20|191852.1|191727.1|191815|191690|191852.2|191727.2|191809.5|191684.5|25
1722625290000|2024-08-02 19:01:30|191815.8|191690.8|191787.8|191662.8|191815.8|191690.8|191776.8|191651.8|33
1722625300000|2024-08-02 19:01:40|191788.4|191663.4|191779.8|191654.8|191797.5|191672.5|191779.8|191654.8|26
1722625310000|2024-08-02 19:01:50|191779.7|191654.7|191766.2|191641.2|191779.7|191654.7|191764.5|191639.5|30
1722625320000|2024-08-02 19:02:00|191767|191642|191775.8|191650.8|191778.5|191653.5|191764.5|191639.5|27
1722625330000|2024-08-02 19:02:10|191775.7|191650.7|191778.7|191653.7|191780.3|191655.3|191744.6|191619.6|32
1722625340000|2024-08-02 19:02:20|191778.4|191653.4|191762.9|191637.9|191778.9|191653.9|191755.2|191630.2|33
1722625350000|2024-08-02 19:02:30|191761.7|191636.7|191748.8|191623.8|191764.3|191639.3|191744.6|191619.6|20
1722625360000|2024-08-02 19:02:40|191747.7|191622.7|191738.9|191613.9|191748.9|191623.9|191738.9|191613.9|23
1722625370000|2024-08-02 19:02:50|191738.8|191613.8|191712.1|191587.1|191738.8|191613.8|191690.1|191565.1|22
1722625380000|2024-08-02 19:03:00|191713.2|191588.2|191699.4|191574.4|191713.3|191588.3|191697.1|191572.1|26
1722625390000|2024-08-02 19:03:10|191699.5|191574.5|191690.7|191565.7|191699.5|191574.5|191676.4|191551.4|25
1722625400000|2024-08-02 19:03:20|191690.3|191565.3|191689.2|191564.2|191690.6|191565.6|191689.2|191564.2|8
1722625410000|2024-08-02 19:03:30|191690|191565|191692.1|191567.1|191702.5|191577.5|191689.3|191564.3|24
1722625420000|2024-08-02 19:03:40|191691.6|191566.6|191686.9|191561.9|191691.6|191566.6|191682.1|191557.1|11
1722625430000|2024-08-02 19:03:50|191687.1|191562.1|191687.2|191562.2|191688.2|191563.2|191683.3|191558.3|23
1722625440000|2024-08-02 19:04:00|191687.5|191562.5|191712.4|191587.4|191715.6|191590.6|191675.1|191550.1|29
1722625450000|2024-08-02 19:04:10|191711.2|191586.2|191694.6|191569.6|191711.2|191586.2|191692|191567|32
1722625460000|2024-08-02 19:04:20|191695.3|191570.3|191700.3|191575.3|191702.3|191577.3|191695.3|191570.3|26
1722625470000|2024-08-02 19:04:30|191699.6|191574.6|191698.4|191573.4|191701.7|191576.7|191696.9|191571.9|19
1722625480000|2024-08-02 19:04:40|191696.6|191571.6|191695.4|191570.4|191696.6|191571.6|191691.5|191566.5|13
1722625490000|2024-08-02 19:04:50|191695|191570|191687.8|191562.8|191695.9|191570.9|191684.3|191559.3|15
1722625500000|2024-08-02 19:05:00|191688.9|191563.9|191699.6|191574.6|191700.6|191575.6|191688.9|191563.9|23
1722625510000|2024-08-02 19:05:10|191696.4|191571.4|191685.6|191560.6|191696.4|191571.4|191682.9|191557.9|11
1722625520000|2024-08-02 19:05:20|191687.2|191562.2|191681.6|191556.6|191690.7|191565.7|191677.6|191552.6|15
1722625530000|2024-08-02 19:05:30|191682.8|191557.8|191683.4|191558.4|191687.5|191562.5|191682.2|191557.2|14
1722625540000|2024-08-02 19:05:40|191683.9|191558.9|191685|191560|191687.7|191562.7|191682.6|191557.6|9
1722625550000|2024-08-02 19:05:50|191684.3|191559.3|191656.6|191531.6|191684.3|191559.3|191634.4|191509.4|28
1722625560000|2024-08-02 19:06:00|191658.4|191533.4|191663.8|191538.8|191694.7|191569.7|191657.2|191532.2|29
1722625570000|2024-08-02 19:06:10|191663.7|191538.7|191648.8|191523.8|191663.9|191538.9|191646.3|191521.3|31
1722625580000|2024-08-02 19:06:20|191649.5|191524.5|191669.6|191544.6|191669.6|191544.6|191648.2|191523.2|14
1722625590000|2024-08-02 19:06:30|191669.7|191544.7|191651.8|191526.8|191670.2|191545.2|191645.3|191520.3|21
1722625600000|2024-08-02 19:06:40|191650.6|191525.6|191626.4|191501.4|191650.6|191525.6|191615.9|191490.9|20
1722625610000|2024-08-02 19:06:50|191625.8|191500.8|191608.9|191483.9|191626.8|191501.8|191602.5|191477.5|31
1722625620000|2024-08-02 19:07:00|191610.5|191485.5|191620.2|191495.2|191624.4|191499.4|191606.9|191481.9|20
1722625630000|2024-08-02 19:07:10|191620.6|191495.6|191624.6|191499.6|191626.3|191501.3|191619.6|191494.6|13
1722625640000|2024-08-02 19:07:20|191608|191483|191583.5|191458.5|191608|191483|191583.5|191458.5|24
1722625650000|2024-08-02 19:07:30|191584.7|191459.7|191586.8|191461.8|191587.5|191462.5|191578|191453|19
1722625660000|2024-08-02 19:07:40|191586.2|191461.2|191576.2|191451.2|191586.4|191461.4|191571.7|191446.7|24
1722625670000|2024-08-02 19:07:50|191576.6|191451.6|191567.4|191442.4|191577.5|191452.5|191565.9|191440.9|14
1722625680000|2024-08-02 19:08:00|191567.8|191442.8|191548.3|191423.3|191577.9|191452.9|191545.7|191420.7|31
1722625690000|2024-08-02 19:08:10|191549.3|191424.3|191532|191407|191549.3|191424.3|191525.7|191400.7|31
1722625700000|2024-08-02 19:08:20|191531.7|191406.7|191513.9|191388.9|191534.6|191409.6|191513.3|191388.3|28
1722625710000|2024-08-02 19:08:30|191514.3|191389.3|191478.6|191353.6|191515.9|191390.9|191477.6|191352.6|25
1722625720000|2024-08-02 19:08:40|191477.6|191352.6|191471.3|191346.3|191477.7|191352.7|191469.6|191344.6|25
1722625730000|2024-08-02 19:08:50|191473.3|191348.3|191471.8|191346.8|191480.9|191355.9|191471.2|191346.2|24
1722625740000|2024-08-02 19:09:00|191470.7|191345.7|191498.3|191373.3|191498.3|191373.3|191443|191318|29
1722625750000|2024-08-02 19:09:10|191498.4|191373.4|191474.8|191349.8|191498.4|191373.4|191474.4|191349.4|27
1722625760000|2024-08-02 19:09:20|191476.8|191351.8|191507.4|191382.4|191511.1|191386.1|191475.2|191350.2|27
1722625770000|2024-08-02 19:09:30|191507.2|191382.2|191538.4|191413.4|191538.9|191413.9|191506.6|191381.6|22
1722625780000|2024-08-02 19:09:40|191539.5|191414.5|191602.4|191477.4|191604.2|191479.2|191539.5|191414.5|27
1722625790000|2024-08-02 19:09:50|191603|191478|191644.9|191519.9|191649.7|191524.7|191602.4|191477.4|30
1722625800000|2024-08-02 19:10:00|191646.2|191521.2|191644.8|191519.8|191647.2|191522.2|191644.6|191519.6|34
1722625810000|2024-08-02 19:10:10|191646.5|191521.5|191647.8|191522.8|191648.8|191523.8|191646|191521|28
1722625820000|2024-08-02 19:10:20|191647|191522|191706.1|191581.1|191706.4|191581.4|191647|191522|26
1722625830000|2024-08-02 19:10:30|191706|191581|191739|191614|191739.8|191614.8|191702.7|191577.7|31
1722625840000|2024-08-02 19:10:40|191738.3|191613.3|191718.9|191593.9|191738.3|191613.3|191718.3|191593.3|24
1722625850000|2024-08-02 19:10:50|191717.6|191592.6|191679.2|191554.2|191725.6|191600.6|191647|191522|28
1722625860000|2024-08-02 19:11:00|191676.8|191551.8|191695.9|191570.9|191695.9|191570.9|191672|191547|25
1722625870000|2024-08-02 19:11:10|191695.8|191570.8|191754.9|191629.9|191760.1|191635.1|191685|191560|25
1722625880000|2024-08-02 19:11:20|191755|191630|191746.2|191621.2|191757.7|191632.7|191745.8|191620.8|21
1722625890000|2024-08-02 19:11:30|191771|191646|191788.7|191663.7|191797.9|191672.9|191771|191646|20
1722625900000|2024-08-02 19:11:40|191787.8|191662.8|191768.4|191643.4|191787.8|191662.8|191730.4|191605.4|33
1722625910000|2024-08-02 19:11:50|191770.1|191645.1|191784.7|191659.7|191787.3|191662.3|191768|191643|28
1722625920000|2024-08-02 19:12:00|191787.4|191662.4|191771.5|191646.5|191795.3|191670.3|191770.6|191645.6|23
1722625930000|2024-08-02 19:12:10|191771.6|191646.6|191735.5|191610.5|191780.8|191655.8|191717.2|191592.2|20
1722625940000|2024-08-02 19:12:20|191735.4|191610.4|191798.1|191673.1|191813.7|191688.7|191725.6|191600.6|27
1722625950000|2024-08-02 19:12:30|191798.7|191673.7|191798.9|191673.9|191799.5|191674.5|191795.9|191670.9|13
1722625960000|2024-08-02 19:12:40|191799.5|191674.5|191797.9|191672.9|191800.8|191675.8|191796.2|191671.2|17
1722625970000|2024-08-02 19:12:50|191798.4|191673.4|191796.7|191671.7|191798.4|191673.4|191794.8|191669.8|16
1722625980000|2024-08-02 19:13:00|191796.4|191671.4|191790.5|191665.5|191796.4|191671.4|191783.5|191658.5|17
1722625990000|2024-08-02 19:13:10|191790.4|191665.4|191788|191663|191790.4|191665.4|191788|191663|10
1722626000000|2024-08-02 19:13:20|191788.4|191663.4|191787.8|191662.8|191791.5|191666.5|191787.6|191662.6|24
1722626010000|2024-08-02 19:13:30|191789.4|191664.4|191753|191628|191790|191665|191736|191611|32
1722626020000|2024-08-02 19:13:40|191753.7|191628.7|191728.2|191603.2|191753.7|191628.7|191727.7|191602.7|19
1722626030000|2024-08-02 19:13:50|191710.6|191585.6|191731.1|191606.1|191740.3|191615.3|191710.6|191585.6|32
1722626040000|2024-08-02 19:14:00|191731|191606|191737.2|191612.2|191738.1|191613.1|191697.5|191572.5|19
1722626050000|2024-08-02 19:14:10|191738.2|191613.2|191737.4|191612.4|191755.8|191630.8|191734.5|191609.5|25
1722626060000|2024-08-02 19:14:20|191737.2|191612.2|191726.3|191601.3|191738.5|191613.5|191707.8|191582.8|19
1722626070000|2024-08-02 19:14:30|191713.2|191588.2|191736.1|191611.1|191739.3|191614.3|191711.8|191586.8|35
1722626080000|2024-08-02 19:14:40|191735.5|191610.5|191720.5|191595.5|191738.2|191613.2|191712.6|191587.6|26
1722626090000|2024-08-02 19:14:50|191725.3|191600.3|191735.7|191610.7|191735.7|191610.7|191718.3|191593.3|22
1722626100000|2024-08-02 19:15:00|191734.9|191609.9|191733.4|191608.4|191741.6|191616.6|191731.4|191606.4|28
1722626110000|2024-08-02 19:15:10|191733.9|191608.9|191730.8|191605.8|191733.9|191608.9|191730.8|191605.8|12
1722626120000|2024-08-02 19:15:20|191729.8|191604.8|191725.6|191600.6|191733.6|191608.6|191725.3|191600.3|26
1722626130000|2024-08-02 19:15:30|191726.1|191601.1|191732.8|191607.8|191734.5|191609.5|191691.7|191566.7|24
1722626140000|2024-08-02 19:15:40|191732.6|191607.6|191714.7|191589.7|191738|191613|191706.7|191581.7|19
1722626150000|2024-08-02 19:15:50|191715|191590|191744.8|191619.8|191752.2|191627.2|191715|191590|23
1722626160000|2024-08-02 19:16:00|191734.8|191609.8|191728.8|191603.8|191762.2|191637.2|191728.5|191603.5|31
1722626170000|2024-08-02 19:16:10|191720.8|191595.8|191753.2|191628.2|191760.5|191635.5|191714.4|191589.4|26
1722626180000|2024-08-02 19:16:20|191753.5|191628.5|191755|191630|191755.1|191630.1|191748.1|191623.1|26
1722626190000|2024-08-02 19:16:30|191755.4|191630.4|191757.4|191632.4|191758.8|191633.8|191755.4|191630.4|13
1722626200000|2024-08-02 19:16:40|191758.5|191633.5|191718.1|191593.1|191770.4|191645.4|191709.2|191584.2|29
1722626210000|2024-08-02 19:16:50|191718.9|191593.9|191719.7|191594.7|191720.9|191595.9|191718.8|191593.8|14
1722626220000|2024-08-02 19:17:00|191720.6|191595.6|191717.6|191592.6|191741.9|191616.9|191710.5|191585.5|26
1722626230000|2024-08-02 19:17:10|191717.5|191592.5|191716.3|191591.3|191721.5|191596.5|191706.9|191581.9|24
1722626240000|2024-08-02 19:17:20|191715.7|191590.7|191720.3|191595.3|191720.3|191595.3|191706.7|191581.7|20
1722626250000|2024-08-02 19:17:30|191719.7|191594.7|191702|191577|191719.7|191594.7|191699.3|191574.3|26
1722626260000|2024-08-02 19:17:40|191702.4|191577.4|191714.1|191589.1|191714.2|191589.2|191701.1|191576.1|10
1722626270000|2024-08-02 19:17:50|191714|191589|191713.6|191588.6|191715.2|191590.2|191703|191578|22
1722626280000|2024-08-02 19:18:00|191713|191588|191701.6|191576.6|191713.6|191588.6|191701.4|191576.4|25
1722626290000|2024-08-02 19:18:10|191697.6|191572.6|191636.7|191511.7|191697.6|191572.6|191616.1|191491.1|32
1722626300000|2024-08-02 19:18:20|191638.9|191513.9|191640.9|191515.9|191645.8|191520.8|191638.9|191513.9|22
1722626310000|2024-08-02 19:18:30|191641.1|191516.1|191616.7|191491.7|191642.4|191517.4|191578.5|191453.5|21
1722626320000|2024-08-02 19:18:40|191616|191491|191603|191478|191617.6|191492.6|191587.5|191462.5|22
1722626330000|2024-08-02 19:18:50|191603.2|191478.2|191633.3|191508.3|191639|191514|191603.2|191478.2|24
1722626340000|2024-08-02 19:19:00|191631.4|191506.4|191623.2|191498.2|191633.3|191508.3|191615.8|191490.8|17
1722626350000|2024-08-02 19:19:10|191623.3|191498.3|191634.8|191509.8|191636.6|191511.6|191613.5|191488.5|28
1722626360000|2024-08-02 19:19:20|191634.1|191509.1|191584|191459|191660.5|191535.5|191584|191459|13
1722626370000|2024-08-02 19:19:30|191578.6|191453.6|191550.1|191425.1|191581.7|191456.7|191548.6|191423.6|28
1722626380000|2024-08-02 19:19:40|191551.1|191426.1|191522|191397|191551.1|191426.1|191522|191397|23
1722626390000|2024-08-02 19:19:50|191522.5|191397.5|191477.9|191352.9|191522.5|191397.5|191477.2|191352.2|20
1722626400000|2024-08-02 19:20:00|191478|191353|191482.8|191357.8|191503.3|191378.3|191474.2|191349.2|20
1722626410000|2024-08-02 19:20:10|191483|191358|191484.2|191359.2|191484.5|191359.5|191481.6|191356.6|15
1722626420000|2024-08-02 19:20:20|191483.3|191358.3|191481.7|191356.7|191483.3|191358.3|191475.9|191350.9|14
1722626430000|2024-08-02 19:20:30|191484.8|191359.8|191405.6|191280.6|191495.2|191370.2|191401.6|191276.6|26
1722626440000|2024-08-02 19:20:40|191404.9|191279.9|191410.6|191285.6|191417.2|191292.2|191387.8|191262.8|26
1722626450000|2024-08-02 19:20:50|191411.8|191286.8|191409.5|191284.5|191414.3|191289.3|191408.4|191283.4|18
1722626460000|2024-08-02 19:21:00|191408.9|191283.9|191415.6|191290.6|191420.7|191295.7|191408.3|191283.3|21
1722626470000|2024-08-02 19:21:10|191415.7|191290.7|191444.3|191319.3|191444.4|191319.4|191415.7|191290.7|24
1722626480000|2024-08-02 19:21:20|191444.4|191319.4|191371.8|191246.8|191444.4|191319.4|191366.8|191241.8|25
1722626490000|2024-08-02 19:21:30|191371.3|191246.3|191387.1|191262.1|191387.5|191262.5|191370.6|191245.6|21
1722626500000|2024-08-02 19:21:40|191387.2|191262.2|191386.2|191261.2|191387.3|191262.3|191382.5|191257.5|21
1722626510000|2024-08-02 19:21:50|191386.5|191261.5|191403.4|191278.4|191403.8|191278.8|191381.5|191256.5|18
1722626520000|2024-08-02 19:22:00|191404.2|191279.2|191388.6|191263.6|191451.8|191326.8|191381.5|191256.5|16
1722626530000|2024-08-02 19:22:10|191388.8|191263.8|191387.8|191262.8|191393.6|191268.6|191385.2|191260.2|9
1722626540000|2024-08-02 19:22:20|191387.1|191262.1|191392|191267|191397.5|191272.5|191380.4|191255.4|14
1722626550000|2024-08-02 19:22:30|191388.6|191263.6|191378.7|191253.7|191391.6|191266.6|191368.4|191243.4|21
1722626560000|2024-08-02 19:22:40|191378.4|191253.4|191365.7|191240.7|191378.4|191253.4|191363.1|191238.1|11
1722626570000|2024-08-02 19:22:50|191366.2|191241.2|191350.5|191225.5|191382.9|191257.9|191350.1|191225.1|14
1722626580000|2024-08-02 19:23:00|191351.3|191226.3|191392.3|191267.3|191392.3|191267.3|191351.3|191226.3|22
1722626590000|2024-08-02 19:23:10|191376.1|191251.1|191299.3|191174.3|191376.1|191251.1|191299.2|191174.2|23
1722626600000|2024-08-02 19:23:20|191300.5|191175.5|191287.8|191162.8|191300.5|191175.5|191270.6|191145.6|20
1722626610000|2024-08-02 19:23:30|191288.8|191163.8|191272.3|191147.3|191288.8|191163.8|191272.3|191147.3|18
1722626620000|2024-08-02 19:23:40|191272.4|191147.4|191295.6|191170.6|191301.1|191176.1|191272.4|191147.4|19
1722626630000|2024-08-02 19:23:50|191296|191171|191307.5|191182.5|191309.8|191184.8|191296|191171|6
1722626640000|2024-08-02 19:24:00|191308.2|191183.2|191276.1|191151.1|191323.3|191198.3|191276.1|191151.1|13
1722626650000|2024-08-02 19:24:10|191278.4|191153.4|191255.3|191130.3|191279.8|191154.8|191235.6|191110.6|22
1722626660000|2024-08-02 19:24:20|191256.3|191131.3|191265.2|191140.2|191266.8|191141.8|191254.6|191129.6|16
1722626670000|2024-08-02 19:24:30|191265.3|191140.3|191267.3|191142.3|191268.8|191143.8|191265.3|191140.3|12
1722626680000|2024-08-02 19:24:40|191299.7|191174.7|191280.9|191155.9|191300.9|191175.9|191278.6|191153.6|13
1722626690000|2024-08-02 19:24:50|191282.4|191157.4|191285.5|191160.5|191286.8|191161.8|191282.4|191157.4|6
1722626700000|2024-08-02 19:25:00|191285.8|191160.8|191251|191126|191286.4|191161.4|191241.6|191116.6|30
1722626710000|2024-08-02 19:25:10|191246.5|191121.5|191257.7|191132.7|191257.7|191132.7|191244.7|191119.7|21
1722626720000|2024-08-02 19:25:20|191255.8|191130.8|191254.7|191129.7|191258|191133|191251.2|191126.2|25
1722626730000|2024-08-02 19:25:30|191254|191129|191254.7|191129.7|191254.7|191129.7|191252|191127|21
1722626740000|2024-08-02 19:25:40|191253.8|191128.8|191287.6|191162.6|191288.6|191163.6|191253.8|191128.8|16
1722626750000|2024-08-02 19:25:50|191287.5|191162.5|191288.8|191163.8|191289.7|191164.7|191287.5|191162.5|5
1722626760000|2024-08-02 19:26:00|191288.4|191163.4|191292.5|191167.5|191294.9|191169.9|191288.4|191163.4|11
1722626770000|2024-08-02 19:26:10|191292.9|191167.9|191289.8|191164.8|191292.9|191167.9|191289.8|191164.8|12
1722626780000|2024-08-02 19:26:20|191288.5|191163.5|191258.7|191133.7|191290|191165|191255.5|191130.5|14
1722626790000|2024-08-02 19:26:30|191259|191134|191261.7|191136.7|191265.6|191140.6|191247.3|191122.3|17
1722626800000|2024-08-02 19:26:40|191259.5|191134.5|191252|191127|191261.5|191136.5|191252|191127|10
1722626810000|2024-08-02 19:26:50|191251.9|191126.9|191251|191126|191255.3|191130.3|191249.2|191124.2|26
1722626820000|2024-08-02 19:27:00|191251.3|191126.3|191286|191161|191287.3|191162.3|191250.1|191125.1|29
1722626830000|2024-08-02 19:27:10|191285.7|191160.7|191246.7|191121.7|191289.7|191164.7|191245.7|191120.7|24
1722626840000|2024-08-02 19:27:20|191244.6|191119.6|191227.5|191102.5|191249.2|191124.2|191224|191099|17
1722626850000|2024-08-02 19:27:30|191227.8|191102.8|191240.3|191115.3|191257.4|191132.4|191225.4|191100.4|20
1722626860000|2024-08-02 19:27:40|191240.4|191115.4|191237.9|191112.9|191242.6|191117.6|191232.4|191107.4|21
1722626870000|2024-08-02 19:27:50|191238|191113|191237.1|191112.1|191240.4|191115.4|191237.1|191112.1|20
1722626880000|2024-08-02 19:28:00|191237.3|191112.3|191198.8|191073.8|191238|191113|191193|191068|20
1722626890000|2024-08-02 19:28:10|191197.4|191072.4|191179|191054|191214.8|191089.8|191179|191054|30
1722626900000|2024-08-02 19:28:20|191188.9|191063.9|191255.7|191130.7|191255.7|191130.7|191188.9|191063.9|21
1722626910000|2024-08-02 19:28:30|191255.8|191130.8|191241.7|191116.7|191256.1|191131.1|191240.1|191115.1|15
1722626920000|2024-08-02 19:28:40|191241.9|191116.9|191206.2|191081.2|191241.9|191116.9|191206.2|191081.2|22
1722626930000|2024-08-02 19:28:50|191206.8|191081.8|191224.4|191099.4|191240|191115|191206.8|191081.8|24
1722626940000|2024-08-02 19:29:00|191214.9|191089.9|191208|191083|191231.2|191106.2|191208|191083|24
1722626950000|2024-08-02 19:29:10|191208.1|191083.1|191218.8|191093.8|191225.1|191100.1|191202.9|191077.9|20
1722626960000|2024-08-02 19:29:20|191219.4|191094.4|191219.3|191094.3|191220.7|191095.7|191207.9|191082.9|12
1722626970000|2024-08-02 19:29:30|191219.9|191094.9|191244.1|191119.1|191246.4|191121.4|191219.9|191094.9|14
1722626980000|2024-08-02 19:29:40|191242.9|191117.9|191254|191129|191254.2|191129.2|191242.9|191117.9|16
1722626990000|2024-08-02 19:29:50|191255.2|191130.2|191237.1|191112.1|191257.2|191132.2|191235.7|191110.7|10
1722627000000|2024-08-02 19:30:00|191237.4|191112.4|191225.5|191100.5|191242|191117|191225.5|191100.5|21
1722627010000|2024-08-02 19:30:10|191217.7|191092.7|191255.3|191130.3|191255.3|191130.3|191217.7|191092.7|27
1722627020000|2024-08-02 19:30:20|191253.9|191128.9|191253.3|191128.3|191255.2|191130.2|191251.5|191126.5|18
1722627030000|2024-08-02 19:30:30|191252.2|191127.2|191271.4|191146.4|191273.2|191148.2|191252.2|191127.2|24
1722627040000|2024-08-02 19:30:40|191270.9|191145.9|191272.2|191147.2|191272.4|191147.4|191266.2|191141.2|28
1722627050000|2024-08-02 19:30:50|191271.9|191146.9|191270.6|191145.6|191273|191148|191268.9|191143.9|11
1722627060000|2024-08-02 19:31:00|191271.2|191146.2|191271.7|191146.7|191271.8|191146.8|191269|191144|22
1722627070000|2024-08-02 19:31:10|191271.9|191146.9|191266|191141|191272.9|191147.9|191264.8|191139.8|30
1722627080000|2024-08-02 19:31:20|191277.3|191152.3|191234.1|191109.1|191277.3|191152.3|191233.4|191108.4|25
1722627090000|2024-08-02 19:31:30|191230.7|191105.7|191236.8|191111.8|191237.5|191112.5|191230.7|191105.7|16
1722627100000|2024-08-02 19:31:40|191237.7|191112.7|191237.4|191112.4|191238.4|191113.4|191234.5|191109.5|20
1722627110000|2024-08-02 19:31:50|191237.3|191112.3|191233.1|191108.1|191242.3|191117.3|191233.1|191108.1|14
1722627120000|2024-08-02 19:32:00|191231.5|191106.5|191239.3|191114.3|191241.2|191116.2|191223.8|191098.8|31
1722627130000|2024-08-02 19:32:10|191239.5|191114.5|191274.3|191149.3|191275.8|191150.8|191239.5|191114.5|34
1722627140000|2024-08-02 19:32:20|191272.4|191147.4|191277.2|191152.2|191277.2|191152.2|191271|191146|16
1722627150000|2024-08-02 19:32:30|191276.4|191151.4|191308.7|191183.7|191321.6|191196.6|191273|191148|19
1722627160000|2024-08-02 19:32:40|191308.5|191183.5|191306.7|191181.7|191308.8|191183.8|191303.1|191178.1|17
1722627170000|2024-08-02 19:32:50|191307.5|191182.5|191280.5|191155.5|191307.5|191182.5|191280.5|191155.5|19
1722627180000|2024-08-02 19:33:00|191281.4|191156.4|191287.5|191162.5|191300.6|191175.6|191279.5|191154.5|31
1722627190000|2024-08-02 19:33:10|191287.6|191162.6|191263.9|191138.9|191295.8|191170.8|191249.9|191124.9|20
1722627200000|2024-08-02 19:33:20|191264.7|191139.7|191272.4|191147.4|191276.8|191151.8|191264.7|191139.7|12
1722627210000|2024-08-02 19:33:30|191268.6|191143.6|191267.8|191142.8|191268.6|191143.6|191265.2|191140.2|11
1722627220000|2024-08-02 19:33:40|191231.7|191106.7|191238.3|191113.3|191239.1|191114.1|191231.6|191106.6|24
1722627230000|2024-08-02 19:33:50|191235.4|191110.4|191242.2|191117.2|191266|191141|191235.4|191110.4|26
1722627240000|2024-08-02 19:34:00|191241.9|191116.9|191291.5|191166.5|191291.5|191166.5|191241|191116|20
1722627250000|2024-08-02 19:34:10|191289.3|191164.3|191291.7|191166.7|191291.7|191166.7|191276.2|191151.2|23
1722627260000|2024-08-02 19:34:20|191294|191169|191324.9|191199.9|191325.2|191200.2|191293.9|191168.9|28
1722627270000|2024-08-02 19:34:30|191324.8|191199.8|191340.8|191215.8|191344.6|191219.6|191324.8|191199.8|33
1722627280000|2024-08-02 19:34:40|191340.7|191215.7|191350.7|191225.7|191351.2|191226.2|191338.6|191213.6|18
1722627290000|2024-08-02 19:34:50|191352|191227|191365.6|191240.6|191365.6|191240.6|191352|191227|13
1722627300000|2024-08-02 19:35:00|191366.3|191241.3|191377.1|191252.1|191382|191257|191366.3|191241.3|25
1722627310000|2024-08-02 19:35:10|191363.7|191238.7|191361.4|191236.4|191366.8|191241.8|191359.4|191234.4|31
1722627320000|2024-08-02 19:35:20|191363.5|191238.5|191372|191247|191375.1|191250.1|191363.5|191238.5|16
1722627330000|2024-08-02 19:35:30|191371.9|191246.9|191356|191231|191372.2|191247.2|191356|191231|14
1722627340000|2024-08-02 19:35:40|191355.9|191230.9|191362|191237|191365.2|191240.2|191344.5|191219.5|25
1722627350000|2024-08-02 19:35:50|191361.5|191236.5|191363.7|191238.7|191364.5|191239.5|191356.4|191231.4|18
1722627360000|2024-08-02 19:36:00|191361.1|191236.1|191379.7|191254.7|191379.7|191254.7|191356.3|191231.3|26
1722627370000|2024-08-02 19:36:10|191377.8|191252.8|191379.3|191254.3|191380|191255|191376.9|191251.9|23
1722627380000|2024-08-02 19:36:20|191379.2|191254.2|191420.8|191295.8|191420.8|191295.8|191376.9|191251.9|30
1722627390000|2024-08-02 19:36:30|191420.7|191295.7|191412.7|191287.7|191422.8|191297.8|191411.4|191286.4|21
1722627400000|2024-08-02 19:36:40|191413|191288|191416.2|191291.2|191417.5|191292.5|191411.3|191286.3|28
1722627410000|2024-08-02 19:36:50|191417.4|191292.4|191420.6|191295.6|191420.6|191295.6|191413.5|191288.5|31
1722627420000|2024-08-02 19:37:00|191420.9|191295.9|191464.8|191339.8|191466.7|191341.7|191416.8|191291.8|17
1722627430000|2024-08-02 19:37:10|191464.1|191339.1|191510.6|191385.6|191511.7|191386.7|191463.1|191338.1|22
1722627440000|2024-08-02 19:37:20|191518.6|191393.6|191517.5|191392.5|191519.6|191394.6|191502.2|191377.2|24
1722627450000|2024-08-02 19:37:30|191517.7|191392.7|191518.5|191393.5|191518.7|191393.7|191514.1|191389.1|12
1722627460000|2024-08-02 19:37:40|191519.9|191394.9|191522|191397|191522.7|191397.7|191519.9|191394.9|4
1722627470000|2024-08-02 19:37:50|191522.4|191397.4|191564.6|191439.6|191564.7|191439.7|191522.4|191397.4|13
1722627480000|2024-08-02 19:38:00|191564.9|191439.9|191575|191450|191576.9|191451.9|191564.9|191439.9|27
1722627490000|2024-08-02 19:38:10|191573.1|191448.1|191587.8|191462.8|191598|191473|191568.9|191443.9|23
1722627500000|2024-08-02 19:38:20|191587.1|191462.1|191589.7|191464.7|191589.8|191464.8|191567.7|191442.7|23
1722627510000|2024-08-02 19:38:30|191589.6|191464.6|191607.8|191482.8|191610.7|191485.7|191589.3|191464.3|19
1722627520000|2024-08-02 19:38:40|191607|191482|191628.2|191503.2|191628.7|191503.7|191606|191481|23
1722627530000|2024-08-02 19:38:50|191628.3|191503.3|191566.9|191441.9|191628.3|191503.3|191564.2|191439.2|29
1722627540000|2024-08-02 19:39:00|191572.2|191447.2|191572|191447|191572.9|191447.9|191551.4|191426.4|28
1722627550000|2024-08-02 19:39:10|191572.4|191447.4|191657.1|191532.1|191657.1|191532.1|191571.2|191446.2|25
1722627560000|2024-08-02 19:39:20|191658|191533|191655.9|191530.9|191658.9|191533.9|191649.7|191524.7|17
1722627570000|2024-08-02 19:39:30|191659.2|191534.2|191675.6|191550.6|191677|191552|191658.5|191533.5|11
1722627580000|2024-08-02 19:39:40|191676.8|191551.8|191677.7|191552.7|191678|191553|191676.8|191551.8|9
1722627590000|2024-08-02 19:39:50|191680.1|191555.1|191692.4|191567.4|191712.4|191587.4|191677.8|191552.8|32
1722627600000|2024-08-02 19:40:00|191692|191567|191750.9|191625.9|191756.5|191631.5|191689.1|191564.1|31
1722627610000|2024-08-02 19:40:10|191751.5|191626.5|191749.8|191624.8|191753|191628|191714.7|191589.7|33
1722627620000|2024-08-02 19:40:20|191749.3|191624.3|191762.7|191637.7|191762.7|191637.7|191741.1|191616.1|18
1722627630000|2024-08-02 19:40:30|191762.9|191637.9|191761.7|191636.7|191785.9|191660.9|191748|191623|26
1722627640000|2024-08-02 19:40:40|191762|191637|191757.4|191632.4|191766.6|191641.6|191757.2|191632.2|21
1722627650000|2024-08-02 19:40:50|191758.7|191633.7|191758.1|191633.1|191762.1|191637.1|191742.2|191617.2|20
1722627660000|2024-08-02 19:41:00|191728.8|191603.8|191648.7|191523.7|191728.8|191603.8|191638.2|191513.2|35
1722627670000|2024-08-02 19:41:10|191655.5|191530.5|191630.2|191505.2|191659.6|191534.6|191624.2|191499.2|29
1722627680000|2024-08-02 19:41:20|191630.1|191505.1|191612|191487|191639.5|191514.5|191607.1|191482.1|25
1722627690000|2024-08-02 19:41:30|191612.1|191487.1|191610.4|191485.4|191613.9|191488.9|191610.4|191485.4|19
1722627700000|2024-08-02 19:41:40|191609.9|191484.9|191595.3|191470.3|191614.5|191489.5|191595.1|191470.1|29
1722627710000|2024-08-02 19:41:50|191596.3|191471.3|191608.4|191483.4|191611.7|191486.7|191595.1|191470.1|13
1722627720000|2024-08-02 19:42:00|191593.5|191468.5|191595.9|191470.9|191602.8|191477.8|191582.1|191457.1|20
1722627730000|2024-08-02 19:42:10|191593.7|191468.7|191546.9|191421.9|191600.2|191475.2|191546.1|191421.1|24
1722627740000|2024-08-02 19:42:20|191551|191426|191543.3|191418.3|191551|191426|191541.3|191416.3|21
1722627750000|2024-08-02 19:42:30|191542.4|191417.4|191511.2|191386.2|191549.2|191424.2|191510.8|191385.8|15
1722627760000|2024-08-02 19:42:40|191511.4|191386.4|191535.1|191410.1|191536.1|191411.1|191510.6|191385.6|14
1722627770000|2024-08-02 19:42:50|191535.8|191410.8|191547.9|191422.9|191547.9|191422.9|191535.5|191410.5|12
1722627780000|2024-08-02 19:43:00|191576.7|191451.7|191553.9|191428.9|191577.6|191452.6|191547|191422|21
1722627790000|2024-08-02 19:43:10|191552.3|191427.3|191542.3|191417.3|191552.3|191427.3|191538|191413|27
1722627800000|2024-08-02 19:43:20|191541.8|191416.8|191510.1|191385.1|191541.8|191416.8|191510.1|191385.1|26
1722627810000|2024-08-02 19:43:30|191511.1|191386.1|191502.4|191377.4|191511.1|191386.1|191488.4|191363.4|29
1722627820000|2024-08-02 19:43:40|191502.8|191377.8|191507.9|191382.9|191511.1|191386.1|191501.6|191376.6|31
1722627830000|2024-08-02 19:43:50|191504.8|191379.8|191506.1|191381.1|191508.8|191383.8|191504.4|191379.4|33
1722627840000|2024-08-02 19:44:00|191505.7|191380.7|191445.1|191320.1|191505.7|191380.7|191436|191311|35
1722627850000|2024-08-02 19:44:10|191445.5|191320.5|191450.5|191325.5|191458.8|191333.8|191441.6|191316.6|20
1722627860000|2024-08-02 19:44:20|191443.6|191318.6|191448.3|191323.3|191455.9|191330.9|191439.2|191314.2|27
1722627870000|2024-08-02 19:44:30|191448.4|191323.4|191443.9|191318.9|191453.9|191328.9|191443.9|191318.9|16
1722627880000|2024-08-02 19:44:40|191442.8|191317.8|191452.5|191327.5|191452.5|191327.5|191442.8|191317.8|15
1722627890000|2024-08-02 19:44:50|191452.6|191327.6|191427|191302|191453.9|191328.9|191427|191302|18
1722627900000|2024-08-02 19:45:00|191426.6|191301.6|191426.6|191301.6|191436.2|191311.2|191426.6|191301.6|24
1722627910000|2024-08-02 19:45:10|191428.1|191303.1|191422.1|191297.1|191428.1|191303.1|191390.2|191265.2|26
1722627920000|2024-08-02 19:45:20|191426.5|191301.5|191432.2|191307.2|191434.1|191309.1|191426.5|191301.5|23
1722627930000|2024-08-02 19:45:30|191431.9|191306.9|191433.5|191308.5|191443.5|191318.5|191431.9|191306.9|20
1722627940000|2024-08-02 19:45:40|191433.6|191308.6|191432.2|191307.2|191433.7|191308.7|191431.9|191306.9|14
1722627950000|2024-08-02 19:45:50|191429|191304|191463.3|191338.3|191468.1|191343.1|191404.7|191279.7|23
1722627960000|2024-08-02 19:46:00|191463.1|191338.1|191468.7|191343.7|191470.6|191345.6|191446.3|191321.3|29
1722627970000|2024-08-02 19:46:10|191468.6|191343.6|191430.8|191305.8|191469.2|191344.2|191429.4|191304.4|26
1722627980000|2024-08-02 19:46:20|191431.4|191306.4|191407.4|191282.4|191431.4|191306.4|191405.3|191280.3|22
1722627990000|2024-08-02 19:46:30|191408.7|191283.7|191435|191310|191435.5|191310.5|191408.3|191283.3|23
1722628000000|2024-08-02 19:46:40|191436.7|191311.7|191436.1|191311.1|191438.5|191313.5|191429.1|191304.1|22
1722628010000|2024-08-02 19:46:50|191437.5|191312.5|191471|191346|191472.3|191347.3|191434.2|191309.2|18
1722628020000|2024-08-02 19:47:00|191468.3|191343.3|191460.3|191335.3|191484.3|191359.3|191459.8|191334.8|35
1722628030000|2024-08-02 19:47:10|191459.7|191334.7|191484.3|191359.3|191485.7|191360.7|191455.8|191330.8|22
1722628040000|2024-08-02 19:47:20|191485.5|191360.5|191473.7|191348.7|191492.4|191367.4|191473.7|191348.7|24
1722628050000|2024-08-02 19:47:30|191474.1|191349.1|191479.3|191354.3|191483.2|191358.2|191472|191347|19
1722628060000|2024-08-02 19:47:40|191483.6|191358.6|191487|191362|191494|191369|191473.7|191348.7|18
1722628070000|2024-08-02 19:47:50|191488.1|191363.1|191475.3|191350.3|191493.9|191368.9|191475.3|191350.3|12
1722628080000|2024-08-02 19:48:00|191474.7|191349.7|191446.8|191321.8|191484|191359|191444.2|191319.2|26
1722628090000|2024-08-02 19:48:10|191447.5|191322.5|191445.7|191320.7|191462.9|191337.9|191441.3|191316.3|19
1722628100000|2024-08-02 19:48:20|191445.4|191320.4|191447.3|191322.3|191448.4|191323.4|191444.4|191319.4|19
1722628110000|2024-08-02 19:48:30|191446.5|191321.5|191442.6|191317.6|191447.1|191322.1|191439|191314|17
1722628120000|2024-08-02 19:48:40|191442.7|191317.7|191418.5|191293.5|191443.3|191318.3|191407.1|191282.1|21
1722628130000|2024-08-02 19:48:50|191420.9|191295.9|191430.8|191305.8|191433.9|191308.9|191419.8|191294.8|27
1722628140000|2024-08-02 19:49:00|191431.7|191306.7|191475.4|191350.4|191478.3|191353.3|191428.9|191303.9|28
1722628150000|2024-08-02 19:49:10|191479.8|191354.8|191475.5|191350.5|191479.8|191354.8|191474.4|191349.4|22
1722628160000|2024-08-02 19:49:20|191475.4|191350.4|191503.4|191378.4|191508|191383|191473.6|191348.6|26
1722628170000|2024-08-02 19:49:30|191503.3|191378.3|191544.4|191419.4|191552.4|191427.4|191502.6|191377.6|27
1722628180000|2024-08-02 19:49:40|191544.9|191419.9|191549|191424|191553.8|191428.8|191544.9|191419.9|21
1722628190000|2024-08-02 19:49:50|191549.8|191424.8|191583.6|191458.6|191585.8|191460.8|191548|191423|25
1722628200000|2024-08-02 19:50:00|191596.8|191471.8|191583.7|191458.7|191606.9|191481.9|191571.6|191446.6|36
1722628210000|2024-08-02 19:50:10|191582.5|191457.5|191634.6|191509.6|191634.6|191509.6|191581.7|191456.7|22
1722628220000|2024-08-02 19:50:20|191634.5|191509.5|191640.6|191515.6|191640.6|191515.6|191634.5|191509.5|15
1722628230000|2024-08-02 19:50:30|191640.7|191515.7|191655.2|191530.2|191656.2|191531.2|191640.7|191515.7|31
1722628240000|2024-08-02 19:50:40|191655.5|191530.5|191681.6|191556.6|191683|191558|191655.5|191530.5|17
1722628250000|2024-08-02 19:50:50|191682|191557|191640.8|191515.8|191682|191557|191628|191503|29
1722628260000|2024-08-02 19:51:00|191640.5|191515.5|191676.8|191551.8|191681.9|191556.9|191639.8|191514.8|32
1722628270000|2024-08-02 19:51:10|191677.4|191552.4|191678.3|191553.3|191686.1|191561.1|191674.8|191549.8|29
1722628280000|2024-08-02 19:51:20|191674.2|191549.2|191676.1|191551.1|191679.2|191554.2|191672.7|191547.7|27
1722628290000|2024-08-02 19:51:30|191675.7|191550.7|191677.7|191552.7|191678|191553|191671.6|191546.6|16
1722628300000|2024-08-02 19:51:40|191678.2|191553.2|191622|191497|191701.6|191576.6|191620.2|191495.2|30
1722628310000|2024-08-02 19:51:50|191622.3|191497.3|191691.4|191566.4|191691.5|191566.5|191622.2|191497.2|30
1722628320000|2024-08-02 19:52:00|191691.5|191566.5|191679|191554|191691.5|191566.5|191674.3|191549.3|20
1722628330000|2024-08-02 19:52:10|191678.3|191553.3|191715.7|191590.7|191715.7|191590.7|191660.7|191535.7|34
1722628340000|2024-08-02 19:52:20|191710|191585|191679|191554|191710|191585|191678.1|191553.1|22
1722628350000|2024-08-02 19:52:30|191677.6|191552.6|191643.3|191518.3|191677.6|191552.6|191638.1|191513.1|18
1722628360000|2024-08-02 19:52:40|191670.4|191545.4|191648|191523|191670.4|191545.4|191647.1|191522.1|18
1722628370000|2024-08-02 19:52:50|191623.3|191498.3|191622|191497|191642|191517|191620.5|191495.5|24
1722628380000|2024-08-02 19:53:00|191617.3|191492.3|191615.8|191490.8|191625.9|191500.9|191615.4|191490.4|28
1722628390000|2024-08-02 19:53:10|191615.5|191490.5|191597.3|191472.3|191617.6|191492.6|191597.2|191472.2|25
1722628400000|2024-08-02 19:53:20|191597.2|191472.2|191577.1|191452.1|191604.5|191479.5|191575|191450|23
1722628410000|2024-08-02 19:53:30|191576.8|191451.8|191577.2|191452.2|191584.2|191459.2|191575.1|191450.1|20
1722628420000|2024-08-02 19:53:40|191578.2|191453.2|191660.2|191535.2|191660.2|191535.2|191575.2|191450.2|23
1722628430000|2024-08-02 19:53:50|191659.8|191534.8|191659.2|191534.2|191660.6|191535.6|191654.7|191529.7|21
1722628440000|2024-08-02 19:54:00|191684.8|191559.8|191693.1|191568.1|191709.4|191584.4|191675.5|191550.5|32
1722628450000|2024-08-02 19:54:10|191689.1|191564.1|191686.5|191561.5|191689.1|191564.1|191676.1|191551.1|20
1722628460000|2024-08-02 19:54:20|191686|191561|191686.5|191561.5|191686.9|191561.9|191681.5|191556.5|17
1722628470000|2024-08-02 19:54:30|191686|191561|191690.2|191565.2|191691.7|191566.7|191674.6|191549.6|25
1722628480000|2024-08-02 19:54:40|191682.4|191557.4|191684.9|191559.9|191686.1|191561.1|191676.1|191551.1|22
1722628490000|2024-08-02 19:54:50|191685.4|191560.4|191668|191543|191688.1|191563.1|191663.5|191538.5|16
1722628500000|2024-08-02 19:55:00|191662.2|191537.2|191643.2|191518.2|191664.6|191539.6|191640.1|191515.1|21
1722628510000|2024-08-02 19:55:10|191645.7|191520.7|191689.2|191564.2|191702|191577|191645.7|191520.7|28
1722628520000|2024-08-02 19:55:20|191688.4|191563.4|191694.3|191569.3|191694.3|191569.3|191683.7|191558.7|13
1722628530000|2024-08-02 19:55:30|191695.2|191570.2|191675.9|191550.9|191695.5|191570.5|191667.2|191542.2|18
1722628540000|2024-08-02 19:55:40|191676|191551|191693.4|191568.4|191693.4|191568.4|191674.2|191549.2|14
1722628550000|2024-08-02 19:55:50|191694.1|191569.1|191686.1|191561.1|191694.1|191569.1|191685.9|191560.9|25
1722628560000|2024-08-02 19:56:00|191686.3|191561.3|191685.1|191560.1|191689.2|191564.2|191675.1|191550.1|23
1722628570000|2024-08-02 19:56:10|191685.2|191560.2|191697.2|191572.2|191700.4|191575.4|191679.8|191554.8|23
1722628580000|2024-08-02 19:56:20|191697.1|191572.1|191671.4|191546.4|191698.3|191573.3|191661.9|191536.9|24
1722628590000|2024-08-02 19:56:30|191666.8|191541.8|191646.3|191521.3|191670.6|191545.6|191644.2|191519.2|20
1722628600000|2024-08-02 19:56:40|191643.3|191518.3|191645.1|191520.1|191669.8|191544.8|191635.4|191510.4|23
1722628610000|2024-08-02 19:56:50|191645.2|191520.2|191657.7|191532.7|191661.7|191536.7|191645.2|191520.2|18
1722628620000|2024-08-02 19:57:00|191660.1|191535.1|191636.8|191511.8|191661.1|191536.1|191625.7|191500.7|28
1722628630000|2024-08-02 19:57:10|191636.9|191511.9|191634.1|191509.1|191636.9|191511.9|191631.2|191506.2|13
1722628640000|2024-08-02 19:57:20|191634.2|191509.2|191637.4|191512.4|191638.1|191513.1|191633.8|191508.8|14
1722628650000|2024-08-02 19:57:30|191636.8|191511.8|191641.7|191516.7|191677.4|191552.4|191636.8|191511.8|26
1722628660000|2024-08-02 19:57:40|191643|191518|191627.4|191502.4|191646.8|191532.6|191579.7|191469.1|29
1722628670000|2024-08-02 19:57:50|191623.7|191498.7|191633.7|191508.7|191634.6|191509.6|191616|191491|22
1722628680000|2024-08-02 19:58:00|191633.9|191508.9|191633.9|191508.9|191639.7|191514.7|191632.6|191507.6|25
1722628690000|2024-08-02 19:58:10|191633.8|191508.8|191634.6|191509.6|191635.4|191510.4|191632.6|191507.6|13
1722628700000|2024-08-02 19:58:20|191633.5|191508.5|191630.2|191505.2|191636.2|191511.2|191622.6|191497.6|33
1722628710000|2024-08-02 19:58:30|191630.8|191505.8|191631.6|191506.6|191637.7|191512.7|191630.8|191505.8|18
1722628720000|2024-08-02 19:58:40|191631.4|191506.4|191629.9|191504.9|191633.4|191508.4|191629.9|191504.9|8
1722628730000|2024-08-02 19:58:50|191630.1|191505.1|191649.3|191524.3|191649.3|191524.3|191630.1|191505.1|10
1722628740000|2024-08-02 19:59:00|191650.4|191525.4|191594.1|191469.1|191654.4|191529.4|191591.7|191466.7|19
1722628750000|2024-08-02 19:59:10|191595|191470|191596.5|191471.5|191598.3|191473.3|191585.8|191460.8|25
1722628760000|2024-08-02 19:59:20|191596.8|191471.8|191605.5|191480.5|191608.4|191483.4|191596.8|191471.8|25
1722628770000|2024-08-02 19:59:30|191606.7|191481.7|191611.9|191486.9|191611.9|191486.9|191606.7|191481.7|13
1722628780000|2024-08-02 19:59:40|191611.3|191486.3|191610.5|191485.5|191611.3|191486.3|191610.5|191485.5|3
1722628790000|2024-08-02 19:59:50|191609.4|191484.4|191612.5|191487.5|191612.5|191487.5|191607|191482|14
1722628800000|2024-08-02 20:00:00|191612.1|191487.1|191623.2|191498.2|191629|191504|191601.9|191476.9|21
1722628810000|2024-08-02 20:00:10|191626|191501|191628.6|191503.6|191628.6|191503.6|191623.2|191498.2|4
1722628820000|2024-08-02 20:00:20|191629.2|191504.2|191625.2|191500.2|191629.2|191504.2|191625.2|191500.2|4
1722628830000|2024-08-02 20:00:30|191625.6|191500.6|191623.6|191498.6|191627.7|191502.7|191623.6|191498.6|9
1722628840000|2024-08-02 20:00:40|191626.4|191501.4|191626.7|191501.7|191628.1|191503.1|191622.1|191497.1|14
1722628850000|2024-08-02 20:00:50|191625.7|191500.7|191639|191514|191639|191514|191622.9|191497.9|20
1722628860000|2024-08-02 20:01:00|191641.8|191516.8|191673.6|191548.6|191679.5|191554.5|191641.8|191516.8|23
1722628870000|2024-08-02 20:01:10|191673.3|191548.3|191672.9|191547.9|191673.8|191548.8|191672.3|191547.3|7
1722628880000|2024-08-02 20:01:20|191676.3|191551.3|191733.8|191608.8|191739.3|191614.3|191674.7|191549.7|20
1722628890000|2024-08-02 20:01:30|191732.4|191607.4|191732.6|191607.6|191736.2|191611.2|191729.3|191604.3|13
1722628900000|2024-08-02 20:01:40|191732.9|191607.9|191695.5|191570.5|191737.2|191612.2|191695.5|191570.5|14
1722628910000|2024-08-02 20:01:50|191696.6|191571.6|191721|191596|191728.1|191603.1|191696.6|191571.6|15
1722628920000|2024-08-02 20:02:00|191720.4|191595.4|191720.4|191595.4|191721.3|191596.3|191720.1|191595.1|4
1722628930000|2024-08-02 20:02:10|191720|191595|191716|191591|191722.8|191597.8|191716|191591|17
1722628940000|2024-08-02 20:02:20|191715.3|191590.3|191711.9|191586.9|191715.3|191590.3|191710.1|191585.1|7
1722628950000|2024-08-02 20:02:30|191710.7|191585.7|191722.2|191597.2|191723.4|191598.4|191710.7|191585.7|9
1722628960000|2024-08-02 20:02:40|191722.5|191597.5|191723.3|191598.3|191723.3|191598.3|191721.6|191596.6|3
1722628970000|2024-08-02 20:02:50|191723|191598|191723.1|191598.1|191723.1|191598.1|191723|191598|2
1722628980000|2024-08-02 20:03:00|191721.9|191596.9|191719.9|191594.9|191722.6|191597.6|191719.9|191594.9|10
1722628990000|2024-08-02 20:03:10|191720|191595|191719.4|191594.4|191720.5|191595.5|191719.2|191594.2|9
1722629000000|2024-08-02 20:03:20|191719.7|191594.7|191681.4|191556.4|191719.7|191594.7|191675|191550|20
1722629010000|2024-08-02 20:03:30|191680.7|191555.7|191620.6|191495.6|191681|191556|191619.6|191494.6|10
1722629020000|2024-08-02 20:03:40|191619.6|191494.6|191622|191497|191622|191497|191619.5|191494.5|8
1722629030000|2024-08-02 20:03:50|191620.7|191495.7|191618|191493|191621.9|191496.9|191618|191493|6
1722629040000|2024-08-02 20:04:00|191617.6|191492.6|191619.6|191494.6|191620.2|191495.2|191617.6|191492.6|7
1722629050000|2024-08-02 20:04:10|191620.7|191495.7|191618.4|191493.4|191620.7|191495.7|191618.2|191493.2|5
1722629060000|2024-08-02 20:04:20|191620.5|191495.5|191625|191500|191625|191500|191619.6|191494.6|4
1722629070000|2024-08-02 20:04:30|191626.4|191501.4|191629.7|191504.7|191629.7|191504.7|191626.4|191501.4|13
1722629080000|2024-08-02 20:04:40|191628.2|191503.2|191628.3|191503.3|191628.3|191503.3|191628.2|191503.2|2
1722629090000|2024-08-02 20:04:50|191628.6|191503.6|191620.8|191495.8|191628.6|191503.6|191620.3|191495.3|7
1722629100000|2024-08-02 20:05:00|191619.8|191494.8|191624.6|191499.6|191624.6|191499.6|191616.3|191491.3|12
1722629110000|2024-08-02 20:05:10|191623.5|191498.5|191624.8|191499.8|191624.8|191499.8|191623.1|191498.1|5
1722629120000|2024-08-02 20:05:20|191623.7|191498.7|191629.6|191504.6|191630.9|191505.9|191623|191498|11
1722629130000|2024-08-02 20:05:30|191626.2|191501.2|191627.7|191502.7|191627.7|191502.7|191624.7|191499.7|4
1722629140000|2024-08-02 20:05:40|191629.7|191504.7|191634.4|191509.4|191634.4|191509.4|191628.1|191503.1|7
1722629150000|2024-08-02 20:05:50|191651.9|191526.9|191642.7|191517.7|191651.9|191526.9|191642.2|191517.2|12
1722629160000|2024-08-02 20:06:00|191641.1|191516.1|191642.9|191517.9|191645.8|191520.8|191640.6|191515.6|12
1722629170000|2024-08-02 20:06:10|191644.3|191519.3|191647.2|191522.2|191647.2|191522.2|191643.9|191518.9|17
1722629180000|2024-08-02 20:06:20|191644.8|191519.8|191646.3|191521.3|191648.3|191523.3|191641.6|191516.6|18
1722629190000|2024-08-02 20:06:30|191646.8|191521.8|191644.1|191519.1|191649.1|191524.1|191643.1|191518.1|10
1722629200000|2024-08-02 20:06:40|191643.2|191518.2|191637.6|191512.6|191644.6|191519.6|191637.6|191512.6|25
1722629210000|2024-08-02 20:06:50|191638.1|191513.1|191623.7|191498.7|191640.5|191515.5|191617.5|191492.5|18
1722629220000|2024-08-02 20:07:00|191632|191507|191637.7|191512.7|191637.7|191512.7|191625.8|191500.8|24
1722629230000|2024-08-02 20:07:10|191636.9|191511.9|191701.7|191576.7|191704.6|191579.6|191636|191511|30
1722629240000|2024-08-02 20:07:20|191702.4|191577.4|191701|191576|191703.7|191578.7|191700.5|191575.5|13
1722629250000|2024-08-02 20:07:30|191699.4|191574.4|191701.2|191576.2|191702.5|191577.5|191699|191574|15
1722629260000|2024-08-02 20:07:40|191702.7|191577.7|191704.1|191579.1|191706.8|191581.8|191698.9|191573.9|19
1722629270000|2024-08-02 20:07:50|191700.2|191575.2|191705.9|191580.9|191710.6|191585.6|191699.2|191574.2|13
1722629280000|2024-08-02 20:08:00|191705.1|191580.1|191657.9|191532.9|191705.1|191580.1|191657.2|191532.2|24
1722629290000|2024-08-02 20:08:10|191659|191534|191658.6|191533.6|191659.4|191534.4|191658.6|191533.6|4
1722629300000|2024-08-02 20:08:20|191657.9|191532.9|191659|191534|191659|191534|191657.9|191532.9|2
1722629310000|2024-08-02 20:08:30|191659.4|191534.4|191660.8|191535.8|191660.8|191535.8|191658.9|191533.9|6
1722629320000|2024-08-02 20:08:40|191662.9|191537.9|191662.9|191537.9|191662.9|191537.9|191662.9|191537.9|1
1722629330000|2024-08-02 20:08:50|191664.1|191539.1|191662.9|191537.9|191664.1|191539.1|191662.9|191537.9|2
1722629340000|2024-08-02 20:09:00|191662.3|191537.3|191660.5|191535.5|191662.8|191537.8|191658.5|191533.5|11
1722629350000|2024-08-02 20:09:10|191660.8|191535.8|191657.2|191532.2|191662.1|191537.1|191655.7|191530.7|13
1722629360000|2024-08-02 20:09:20|191657.1|191532.1|191623.1|191498.1|191660.7|191535.7|191622.1|191497.1|19
1722629370000|2024-08-02 20:09:30|191623.5|191498.5|191621|191496|191623.5|191498.5|191620.7|191495.7|6
1722629380000|2024-08-02 20:09:40|191620.5|191495.5|191619.2|191494.2|191621.4|191496.4|191616.4|191491.4|9
1722629390000|2024-08-02 20:09:50|191620.6|191495.6|191618.3|191493.3|191621.1|191496.1|191613.6|191488.6|26
1722629400000|2024-08-02 20:10:00|191617.6|191492.6|191594.6|191469.6|191618.4|191493.4|191592.2|191467.2|19
1722629410000|2024-08-02 20:10:10|191596.9|191471.9|191597.7|191472.7|191600.1|191475.1|191595.8|191470.8|18
1722629420000|2024-08-02 20:10:20|191598.7|191473.7|191598.9|191473.9|191600|191475|191594.8|191469.8|16
1722629430000|2024-08-02 20:10:30|191599.2|191474.2|191599.1|191474.1|191600.1|191475.1|191596.6|191471.6|12
1722629440000|2024-08-02 20:10:40|191598.7|191473.7|191598.9|191473.9|191599.3|191474.3|191598.3|191473.3|14
1722629450000|2024-08-02 20:10:50|191578.6|191453.6|191578.8|191453.8|191578.8|191453.8|191569.2|191444.2|12
1722629460000|2024-08-02 20:11:00|191576.6|191451.6|191572.9|191447.9|191576.6|191451.6|191572.9|191447.9|6
1722629470000|2024-08-02 20:11:10|191575|191450|191576.7|191451.7|191576.7|191451.7|191575|191450|4
1722629480000|2024-08-02 20:11:20|191576.2|191451.2|191573.4|191448.4|191578|191453|191568.6|191443.6|11
1722629490000|2024-08-02 20:11:30|191572.9|191447.9|191578.9|191453.9|191578.9|191453.9|191572.9|191447.9|11
1722629500000|2024-08-02 20:11:40|191572.9|191447.9|191598.9|191473.9|191598.9|191473.9|191572.2|191447.2|7
1722629510000|2024-08-02 20:11:50|191595.5|191470.5|191595|191470|191598.4|191473.4|191594.7|191469.7|10
1722629520000|2024-08-02 20:12:00|191597.4|191472.4|191596.2|191471.2|191597.4|191472.4|191592.7|191467.7|14
1722629530000|2024-08-02 20:12:10|191595.6|191470.6|191592|191467|191595.7|191470.7|191592|191467|13
1722629540000|2024-08-02 20:12:20|191588.5|191463.5|191591.2|191466.2|191591.2|191466.2|191588.5|191463.5|5
1722629550000|2024-08-02 20:12:30|191591.4|191466.4|191591.9|191466.9|191591.9|191466.9|191591.4|191466.4|2
1722629570000|2024-08-02 20:12:50|191590.4|191465.4|191590.7|191465.7|191590.7|191465.7|191590.4|191465.4|2
1722629580000|2024-08-02 20:13:00|191580.5|191455.5|191621.2|191496.2|191628.2|191503.2|191580.5|191455.5|17
1722629590000|2024-08-02 20:13:10|191620.2|191495.2|191612.3|191487.3|191629.9|191504.9|191612.3|191487.3|13
1722629600000|2024-08-02 20:13:20|191613.3|191488.3|191615.7|191490.7|191615.8|191490.8|191613.3|191488.3|6
1722629610000|2024-08-02 20:13:30|191614.8|191489.8|191615.6|191490.6|191615.6|191490.6|191614.8|191489.8|3
1722629620000|2024-08-02 20:13:40|191616|191491|191618.1|191493.1|191618.9|191493.9|191616|191491|6
1722629630000|2024-08-02 20:13:50|191618.7|191493.7|191618.2|191493.2|191618.7|191493.7|191618.2|191493.2|3
1722629640000|2024-08-02 20:14:00|191618.3|191493.3|191620.3|191495.3|191622.3|191497.3|191616.9|191491.9|17
1722629650000|2024-08-02 20:14:10|191612.9|191487.9|191629.5|191504.5|191630.3|191505.3|191610.5|191485.5|22
1722629660000|2024-08-02 20:14:20|191629.3|191504.3|191630|191505|191630|191505|191629|191504|3
1722629670000|2024-08-02 20:14:30|191629|191504|191629.3|191504.3|191630|191505|191629|191504|3
1722629680000|2024-08-02 20:14:40|191628.1|191503.1|191627.6|191502.6|191628.1|191503.1|191627.6|191502.6|3
1722629690000|2024-08-02 20:14:50|191628.5|191503.5|191629.2|191504.2|191631.5|191506.5|191628.2|191503.2|10
1722629700000|2024-08-02 20:15:00|191628.4|191503.4|191637.7|191512.7|191641.3|191516.3|191628.2|191503.2|18
1722629710000|2024-08-02 20:15:10|191638.8|191513.8|191639.4|191514.4|191639.4|191514.4|191637.5|191512.5|11
1722629720000|2024-08-02 20:15:20|191640|191515|191633.4|191508.4|191640|191515|191632.7|191507.7|4
1722629730000|2024-08-02 20:15:30|191633.7|191508.7|191631.3|191506.3|191633.7|191508.7|191630.4|191505.4|7
1722629740000|2024-08-02 20:15:40|191627|191502|191622.9|191497.9|191627|191502|191621.6|191496.6|5
1722629750000|2024-08-02 20:15:50|191636.9|191511.9|191646.9|191521.9|191653.4|191528.4|191636.9|191511.9|18
1722629760000|2024-08-02 20:16:00|191647.5|191522.5|191640.7|191515.7|191647.5|191522.5|191640.3|191515.3|21
1722629770000|2024-08-02 20:16:10|191641.8|191516.8|191641.5|191516.5|191642.3|191517.3|191640.8|191515.8|12
1722629780000|2024-08-02 20:16:20|191640.4|191515.4|191640|191515|191640.4|191515.4|191639.6|191514.6|3
1722629790000|2024-08-02 20:16:30|191640.5|191515.5|191632.4|191507.4|191640.5|191515.5|191632.3|191507.3|5
1722629800000|2024-08-02 20:16:40|191632|191507|191634.8|191509.8|191634.8|191509.8|191632|191507|4
1722629810000|2024-08-02 20:16:50|191634.1|191509.1|191631.3|191506.3|191634.6|191509.6|191621.6|191496.6|12
1722629820000|2024-08-02 20:17:00|191630.4|191505.4|191631.3|191506.3|191631.3|191506.3|191630.4|191505.4|4
1722629830000|2024-08-02 20:17:10|191631.9|191506.9|191633.2|191508.2|191633.2|191508.2|191631.9|191506.9|5
1722629840000|2024-08-02 20:17:20|191633|191508|191631.1|191506.1|191635.2|191510.2|191630.1|191505.1|8
1722629850000|2024-08-02 20:17:30|191629.5|191504.5|191620.2|191495.2|191630.4|191505.4|191620.2|191495.2|15
1722629860000|2024-08-02 20:17:40|191620.9|191495.9|191619.2|191494.2|191621.2|191496.2|191619.2|191494.2|7
1722629870000|2024-08-02 20:17:50|191619.8|191494.8|191618.5|191493.5|191621.8|191496.8|191616.9|191491.9|9
1722629880000|2024-08-02 20:18:00|191618.9|191493.9|191621|191496|191622.7|191497.7|191618|191493|13
1722629890000|2024-08-02 20:18:10|191619.8|191494.8|191625.8|191500.8|191625.8|191500.8|191619.8|191494.8|7
1722629900000|2024-08-02 20:18:20|191625.9|191500.9|191621.4|191496.4|191626.4|191501.4|191621.4|191496.4|5
1722629920000|2024-08-02 20:18:40|191620.1|191495.1|191621.4|191496.4|191621.4|191496.4|191620.1|191495.1|2
1722629930000|2024-08-02 20:18:50|191620|191495|191620|191495|191620|191495|191620|191495|1
1722629940000|2024-08-02 20:19:00|191621.8|191496.8|191619.6|191494.6|191621.8|191496.8|191619.6|191494.6|2
1722629950000|2024-08-02 20:19:10|191619.8|191494.8|191620.3|191495.3|191620.3|191495.3|191619.8|191494.8|2
1722629960000|2024-08-02 20:19:20|191621.5|191496.5|191650.8|191525.8|191650.8|191525.8|191621.5|191496.5|3
1722629970000|2024-08-02 20:19:30|191650.1|191525.1|191642|191517|191650.9|191525.9|191641|191516|8
1722629980000|2024-08-02 20:19:40|191641.5|191516.5|191640.9|191515.9|191641.5|191516.5|191640.9|191515.9|2
1722629990000|2024-08-02 20:19:50|191641.1|191516.1|191639.4|191514.4|191641.1|191516.1|191639.4|191514.4|2
1722630000000|2024-08-02 20:20:00|191640.6|191515.6|191637.3|191512.3|191640.6|191515.6|191637.3|191512.3|2
1722630010000|2024-08-02 20:20:10|191639.5|191514.5|191643.8|191518.8|191643.8|191518.8|191639.4|191514.4|5
1722630020000|2024-08-02 20:20:20|191642.4|191517.4|191647.7|191522.7|191647.7|191522.7|191642.4|191517.4|6
1722630030000|2024-08-02 20:20:30|191644.4|191519.4|191688.9|191563.9|191706.9|191581.9|191644|191519|26
1722630040000|2024-08-02 20:20:40|191687.8|191562.8|191618.6|191493.6|191688.9|191563.9|191609.9|191484.9|16
1722630050000|2024-08-02 20:20:50|191627.5|191502.5|191639.9|191514.9|191641.6|191516.6|191625.3|191500.3|17
1722630060000|2024-08-02 20:21:00|191642.8|191517.8|191643.1|191518.1|191646|191521|191642.1|191517.1|6
1722630070000|2024-08-02 20:21:10|191642.3|191517.3|191640.2|191515.2|191642.3|191517.3|191639.5|191514.5|3
1722630080000|2024-08-02 20:21:20|191640.8|191515.8|191636.8|191511.8|191640.8|191515.8|191636.3|191511.3|7
1722630090000|2024-08-02 20:21:30|191635.6|191510.6|191635.2|191510.2|191636.5|191511.5|191635.2|191510.2|8
1722630110000|2024-08-02 20:21:50|191634.5|191509.5|191635.1|191510.1|191635.3|191510.3|191633.9|191508.9|4
1722630120000|2024-08-02 20:22:00|191636.1|191511.1|191637.4|191512.4|191639.4|191514.4|191634.9|191509.9|4
1722630130000|2024-08-02 20:22:10|191638.3|191513.3|191640.4|191515.4|191641.1|191516.1|191637.6|191512.6|6
1722630140000|2024-08-02 20:22:20|191641.3|191516.3|191654.7|191529.7|191654.7|191529.7|191641.3|191516.3|5
1722630150000|2024-08-02 20:22:30|191653|191528|191650.8|191525.8|191653|191528|191650.8|191525.8|3
1722630160000|2024-08-02 20:22:40|191651.1|191526.1|191651.8|191526.8|191652.6|191527.6|191650.6|191525.6|18
1722630170000|2024-08-02 20:22:50|191651|191526|191683.9|191558.9|191683.9|191558.9|191645.2|191520.2|13
1722630180000|2024-08-02 20:23:00|191686.4|191561.4|191681.9|191556.9|191686.8|191561.8|191681.6|191556.6|9
1722630190000|2024-08-02 20:23:10|191682.8|191557.8|191701.6|191576.6|191703.7|191578.7|191682.8|191557.8|8
1722630200000|2024-08-02 20:23:20|191703.9|191578.9|191704.8|191579.8|191704.8|191579.8|191702.8|191577.8|3
1722630210000|2024-08-02 20:23:30|191703.8|191578.8|191732.2|191607.2|191735.7|191610.7|191703.8|191578.8|7
1722630220000|2024-08-02 20:23:40|191730.3|191605.3|191753.5|191628.5|191756.1|191631.1|191729.8|191604.8|17
1722630230000|2024-08-02 20:23:50|191754.2|191629.2|191788.9|191663.9|191789.5|191664.5|191754.2|191629.2|8
1722630240000|2024-08-02 20:24:00|191785.6|191660.6|191743.7|191618.7|191785.6|191660.6|191743.7|191618.7|11
1722630250000|2024-08-02 20:24:10|191742.7|191617.7|191776.2|191651.2|191781.8|191656.8|191742.7|191617.7|12
1722630260000|2024-08-02 20:24:20|191775.2|191650.2|191793|191668|191794.1|191669.1|191774.8|191649.8|7
1722630270000|2024-08-02 20:24:30|191793.5|191668.5|191796.1|191671.1|191797.6|191672.6|191778.3|191653.3|14
1722630280000|2024-08-02 20:24:40|191795.5|191670.5|191794.3|191669.3|191795.7|191670.7|191794.3|191669.3|5
1722630290000|2024-08-02 20:24:50|191794.4|191669.4|191793.9|191668.9|191794.4|191669.4|191793.9|191668.9|2
1722630300000|2024-08-02 20:25:00|191795.1|191670.1|191795.1|191670.1|191795.1|191670.1|191795.1|191670.1|1
1722630310000|2024-08-02 20:25:10|191795.7|191670.7|191795.1|191670.1|191795.7|191670.7|191782.8|191657.8|10
1722630320000|2024-08-02 20:25:20|191799.8|191674.8|191793.3|191668.3|191799.8|191674.8|191793.2|191668.2|7
1722630330000|2024-08-02 20:25:30|191795.8|191670.8|191814.8|191689.8|191817.1|191692.1|191795.8|191670.8|7
1722630340000|2024-08-02 20:25:40|191813.6|191688.6|191822.2|191697.2|191824.5|191699.5|191811.2|191686.2|20
1722630350000|2024-08-02 20:25:50|191826.6|191701.6|191849.6|191724.6|191851|191726|191826.4|191701.4|9
1722630360000|2024-08-02 20:26:00|191849.5|191724.5|191819.3|191694.3|191849.5|191724.5|191819.3|191694.3|10
1722630370000|2024-08-02 20:26:10|191817.7|191692.7|191820|191695|191820|191695|191815.1|191690.1|16
1722630380000|2024-08-02 20:26:20|191817.7|191692.7|191818.9|191693.9|191819.8|191694.8|191815|191690|16
1722630390000|2024-08-02 20:26:30|191817.1|191692.1|191816.1|191691.1|191820.6|191695.6|191815.5|191690.5|17
1722630400000|2024-08-02 20:26:40|191818.6|191693.6|191813.9|191688.9|191822.7|191697.7|191813.9|191688.9|28
1722630410000|2024-08-02 20:26:50|191814.9|191689.9|191814.6|191689.6|191817.6|191692.6|191812.5|191687.5|19
1722630420000|2024-08-02 20:27:00|191814.3|191689.3|191814.3|191689.3|191816.9|191691.9|191811.8|191686.8|24
1722630430000|2024-08-02 20:27:10|191812.3|191687.3|191818.9|191693.9|191818.9|191693.9|191811.9|191686.9|22
1722630440000|2024-08-02 20:27:20|191823.2|191698.2|191815.1|191690.1|191832.7|191707.7|191813|191688|24
1722630450000|2024-08-02 20:27:30|191820|191695|191819.6|191694.6|191822|191697|191818.5|191693.5|11
1722630460000|2024-08-02 20:27:40|191822|191697|191812.9|191687.9|191822|191697|191812.9|191687.9|16
1722630470000|2024-08-02 20:27:50|191815.1|191690.1|191815.5|191690.5|191817.9|191692.9|191812.2|191687.2|20
1722630480000|2024-08-02 20:28:00|191813.4|191688.4|191816.7|191691.7|191821.4|191696.4|191813.4|191688.4|14
1722630490000|2024-08-02 20:28:10|191817.4|191692.4|191821.7|191696.7|191823.9|191698.9|191817.4|191692.4|9
1722630500000|2024-08-02 20:28:20|191820.9|191695.9|191819.5|191694.5|191820.9|191695.9|191818.8|191693.8|4
1722630510000|2024-08-02 20:28:30|191820.1|191695.1|191820.1|191695.1|191820.1|191695.1|191820.1|191695.1|1
1722630520000|2024-08-02 20:28:40|191819.5|191694.5|191756.1|191631.1|191820.1|191695.1|191755.1|191630.1|11
1722630530000|2024-08-02 20:28:50|191758.2|191633.2|191734.6|191609.6|191758.2|191633.2|191732.3|191607.3|20
1722630540000|2024-08-02 20:29:00|191734|191609|191734.9|191609.9|191734.9|191609.9|191734|191609|8
1722630550000|2024-08-02 20:29:10|191735.6|191610.6|191736.4|191611.4|191736.8|191611.8|191735.2|191610.2|6
1722630560000|2024-08-02 20:29:20|191736.7|191611.7|191740.3|191615.3|191740.8|191615.8|191736.7|191611.7|4
1722630570000|2024-08-02 20:29:30|191740.5|191615.5|191741.5|191616.5|191741.5|191616.5|191740.5|191615.5|2
1722630580000|2024-08-02 20:29:40|191741.2|191616.2|191741.3|191616.3|191741.3|191616.3|191741.2|191616.2|2
1722630600000|2024-08-02 20:30:00|191741.1|191616.1|191739.7|191614.7|191741.1|191616.1|191738.6|191613.6|6
1722630610000|2024-08-02 20:30:10|191739.9|191614.9|191750.4|191625.4|191757.1|191632.1|191739.9|191614.9|8
1722630620000|2024-08-02 20:30:20|191749.7|191624.7|191749.5|191624.5|191749.7|191624.7|191749.5|191624.5|2
1722630630000|2024-08-02 20:30:30|191748.3|191623.3|191738.2|191613.2|191748.5|191623.5|191735.5|191610.5|12
1722630640000|2024-08-02 20:30:40|191735.8|191610.8|191738.7|191613.7|191738.7|191613.7|191735.8|191610.8|13
1722630650000|2024-08-02 20:30:50|191736.3|191611.3|191732.8|191607.8|191738.7|191613.7|191728.9|191603.9|18
1722630660000|2024-08-02 20:31:00|191730.4|191605.4|191728|191603|191733.3|191608.3|191728|191603|7
1722630670000|2024-08-02 20:31:10|191727.1|191602.1|191727.8|191602.8|191727.8|191602.8|191727.1|191602.1|2
1722630680000|2024-08-02 20:31:20|191728.1|191603.1|191731|191606|191731|191606|191728.1|191603.1|2
1722630690000|2024-08-02 20:31:30|191731.7|191606.7|191731.7|191606.7|191731.7|191606.7|191731.7|191606.7|1
1722630700000|2024-08-02 20:31:40|191731|191606|191731.7|191606.7|191731.7|191606.7|191731|191606|2
1722630710000|2024-08-02 20:31:50|191731.9|191606.9|191746.1|191621.1|191747|191622|191731.9|191606.9|7
1722630720000|2024-08-02 20:32:00|191746|191621|191751.9|191626.9|191751.9|191626.9|191746|191621|13
1722630730000|2024-08-02 20:32:10|191751.6|191626.6|191754.2|191629.2|191754.2|191629.2|191749.7|191624.7|7
1722630740000|2024-08-02 20:32:20|191753.4|191628.4|191754.5|191629.5|191754.5|191629.5|191752.4|191627.4|4
1722630750000|2024-08-02 20:32:30|191754.1|191629.1|191752.9|191627.9|191754.1|191629.1|191752.9|191627.9|3
1722630760000|2024-08-02 20:32:40|191751.2|191626.2|191744.1|191619.1|191751.2|191626.2|191739.7|191614.7|8
1722630770000|2024-08-02 20:32:50|191743.8|191618.8|191744.2|191619.2|191744.2|191619.2|191743.8|191618.8|2
1722630780000|2024-08-02 20:33:00|191740.9|191615.9|191735.4|191610.4|191740.9|191615.9|191734.1|191609.1|6
1722630790000|2024-08-02 20:33:10|191733.6|191608.6|191669.6|191544.6|191733.6|191608.6|191668.7|191543.7|8
1722630800000|2024-08-02 20:33:20|191668.1|191543.1|191648.2|191523.2|191668.1|191543.1|191642.2|191517.2|9
1722630810000|2024-08-02 20:33:30|191647.5|191522.5|191643.8|191518.8|191647.5|191522.5|191643.8|191518.8|2
1722630840000|2024-08-02 20:34:00|191641.7|191516.7|191641.7|191516.7|191641.7|191516.7|191641.7|191516.7|1
1722630850000|2024-08-02 20:34:10|191641.6|191516.6|191642.5|191517.5|191642.5|191517.5|191641.6|191516.6|2
1722630860000|2024-08-02 20:34:20|191640.7|191515.7|191638.4|191513.4|191641.3|191516.3|191636.4|191511.4|5
1722630870000|2024-08-02 20:34:30|191641.8|191516.8|191643.7|191518.7|191644.8|191519.8|191641.8|191516.8|4
1722630880000|2024-08-02 20:34:40|191644.6|191519.6|191643.2|191518.2|191644.6|191519.6|191641.6|191516.6|4
1722630890000|2024-08-02 20:34:50|191642.6|191517.6|191642.6|191517.6|191642.6|191517.6|191642.6|191517.6|1
1722630900000|2024-08-02 20:35:00|191643.4|191518.4|191643.9|191518.9|191643.9|191518.9|191643.4|191518.4|2
1722630920000|2024-08-02 20:35:20|191643.3|191518.3|191643.3|191518.3|191643.3|191518.3|191643.3|191518.3|1
1722630930000|2024-08-02 20:35:30|191642.9|191517.9|191642.9|191517.9|191642.9|191517.9|191642.9|191517.9|1
1722630940000|2024-08-02 20:35:40|191643.3|191518.3|191638.8|191513.8|191643.3|191518.3|191638.2|191513.2|4
1722630950000|2024-08-02 20:35:50|191637.7|191512.7|191631.6|191506.6|191637.7|191512.7|191630.5|191505.5|6
1722630960000|2024-08-02 20:36:00|191628.4|191503.4|191628.8|191503.8|191628.8|191503.8|191628.4|191503.4|2
1722630980000|2024-08-02 20:36:20|191630|191505|191630.6|191505.6|191630.6|191505.6|191630|191505|2
1722630990000|2024-08-02 20:36:30|191631.5|191506.5|191632.6|191507.6|191632.6|191507.6|191631.5|191506.5|2
1722631000000|2024-08-02 20:36:40|191632.2|191507.2|191633.3|191508.3|191633.7|191508.7|191632.2|191507.2|4
1722631030000|2024-08-02 20:37:10|191633.7|191508.7|191633.7|191508.7|191633.7|191508.7|191633.7|191508.7|1
1722631050000|2024-08-02 20:37:30|191633.9|191508.9|191637.1|191512.1|191637.1|191512.1|191633.9|191508.9|2
1722631060000|2024-08-02 20:37:40|191637|191512|191637|191512|191637|191512|191637|191512|1
1722631080000|2024-08-02 20:38:00|191637.3|191512.3|191637.3|191512.3|191637.3|191512.3|191637.3|191512.3|1
1722631110000|2024-08-02 20:38:30|191637.2|191512.2|191637.2|191512.2|191637.2|191512.2|191637.2|191512.2|1
1722631120000|2024-08-02 20:38:40|191636.9|191511.9|191636.9|191511.9|191636.9|191511.9|191636.9|191511.9|1
1722631140000|2024-08-02 20:39:00|191634.7|191509.7|191634.7|191509.7|191634.7|191509.7|191634.7|191509.7|1
1722631150000|2024-08-02 20:39:10|191635.2|191510.2|191635.2|191510.2|191635.2|191510.2|191635.2|191510.2|1
1722631160000|2024-08-02 20:39:20|191632.8|191507.8|191634.5|191509.5|191635|191510|191632.8|191507.8|3
1722631170000|2024-08-02 20:39:30|191634.1|191509.1|191633.9|191508.9|191634.1|191509.1|191633.9|191508.9|2
1722631180000|2024-08-02 20:39:40|191634|191509|191710.9|191585.9|191712.2|191587.2|191631.7|191506.7|15
1722631190000|2024-08-02 20:39:50|191710.1|191585.1|191719.1|191594.1|191721.1|191596.1|191708.4|191583.4|13
1722631200000|2024-08-02 20:40:00|191717.5|191592.5|191715|191590|191717.5|191592.5|191714.7|191589.7|6
1722631210000|2024-08-02 20:40:10|191715.5|191590.5|191710.6|191585.6|191715.7|191590.7|191710.6|191585.6|4
1722631220000|2024-08-02 20:40:20|191711.2|191586.2|191720.2|191595.2|191720.5|191595.5|191709.8|191584.8|10
1722631230000|2024-08-02 20:40:30|191720.4|191595.4|191723.3|191598.3|191723.3|191598.3|191719.2|191594.2|9
1722631240000|2024-08-02 20:40:40|191722.4|191597.4|191750.9|191625.9|191751.2|191626.2|191722.4|191597.4|10
1722631250000|2024-08-02 20:40:50|191749.6|191624.6|191758.1|191633.1|191758.1|191633.1|191749.6|191624.6|3
1722631260000|2024-08-02 20:41:00|191758.2|191633.2|191749.2|191624.2|191759.5|191634.5|191749.2|191624.2|10
1722631270000|2024-08-02 20:41:10|191750|191625|191747.7|191622.7|191750.9|191625.9|191747.7|191622.7|3
1722631280000|2024-08-02 20:41:20|191750.9|191625.9|191750.9|191625.9|191750.9|191625.9|191750.9|191625.9|1
1722631300000|2024-08-02 20:41:40|191748.4|191623.4|191743.6|191618.6|191748.4|191623.4|191739.7|191614.7|9
1722631310000|2024-08-02 20:41:50|191742|191617|191742.2|191617.2|191742.2|191617.2|191742|191617|2
1722631320000|2024-08-02 20:42:00|191743.3|191618.3|191742.5|191617.5|191747.6|191622.6|191742.5|191617.5|8
1722631330000|2024-08-02 20:42:10|191742.1|191617.1|191742.5|191617.5|191742.5|191617.5|191739.7|191614.7|3
1722631340000|2024-08-02 20:42:20|191740.8|191615.8|191737.1|191612.1|191742.5|191617.5|191734.9|191609.9|14
1722631350000|2024-08-02 20:42:30|191739.4|191614.4|191734.8|191609.8|191740.7|191615.7|191734.5|191609.5|24
1722631360000|2024-08-02 20:42:40|191735.5|191610.5|191736.2|191611.2|191737.8|191612.8|191735.5|191610.5|8
1722631370000|2024-08-02 20:42:50|191736.9|191611.9|191746.1|191621.1|191746.1|191621.1|191736.9|191611.9|8
1722631380000|2024-08-02 20:43:00|191745.6|191620.6|191732|191607|191746.1|191621.1|191731.9|191606.9|27
1722631390000|2024-08-02 20:43:10|191731.9|191606.9|191731.7|191606.7|191732.8|191607.8|191731.7|191606.7|13
1722631400000|2024-08-02 20:43:20|191730.9|191605.9|191725.1|191600.1|191731.7|191606.7|191723.8|191598.8|10
1722631410000|2024-08-02 20:43:30|191724.2|191599.2|191725.8|191600.8|191725.8|191600.8|191724.2|191599.2|6
1722631420000|2024-08-02 20:43:40|191726.7|191601.7|191725.1|191600.1|191728.4|191603.4|191725.1|191600.1|16
1722631430000|2024-08-02 20:43:50|191725.5|191600.5|191728.7|191603.7|191729.1|191604.1|191725.5|191600.5|14
1722631440000|2024-08-02 20:44:00|191729.4|191604.4|191723.8|191598.8|191729.4|191604.4|191718.6|191593.6|5
1722631450000|2024-08-02 20:44:10|191724.3|191599.3|191723.8|191598.8|191724.7|191599.7|191723.4|191598.4|7
1722631460000|2024-08-02 20:44:20|191724.5|191599.5|191725|191600|191725.8|191600.8|191723.9|191598.9|8
1722631470000|2024-08-02 20:44:30|191726|191601|191725.1|191600.1|191726|191601|191725|191600|3
1722631480000|2024-08-02 20:44:40|191726|191601|191725.3|191600.3|191726|191601|191725.3|191600.3|2
1722631490000|2024-08-02 20:44:50|191724.8|191599.8|191725.4|191600.4|191725.9|191600.9|191724.8|191599.8|10
1722631500000|2024-08-02 20:45:00|191725.8|191600.8|191746.5|191621.5|191746.5|191621.5|191725.8|191600.8|8
1722631510000|2024-08-02 20:45:10|191746.7|191621.7|191744.7|191619.7|191746.8|191621.8|191744.2|191619.2|9
1722631520000|2024-08-02 20:45:20|191744.1|191619.1|191740|191615|191744.1|191619.1|191740|191615|4
1722631530000|2024-08-02 20:45:30|191742.2|191617.2|191747.7|191622.7|191747.7|191622.7|191740.3|191615.3|18
1722631540000|2024-08-02 20:45:40|191747.1|191622.1|191830.4|191705.4|191847.1|191722.1|191745.4|191620.4|14
1722631550000|2024-08-02 20:45:50|191832.2|191707.2|191841.9|191716.9|191841.9|191716.9|191827.9|191702.9|12
1722631560000|2024-08-02 20:46:00|191843.7|191718.7|191831.2|191706.2|191844.7|191719.7|191831.2|191706.2|8
1722631570000|2024-08-02 20:46:10|191830.3|191705.3|191831.4|191706.4|191831.4|191706.4|191828.6|191703.6|7
1722631580000|2024-08-02 20:46:20|191830.4|191705.4|191831.7|191706.7|191831.7|191706.7|191829.5|191704.5|8
1722631590000|2024-08-02 20:46:30|191832.3|191707.3|191831|191706|191833.4|191708.4|191830.9|191705.9|8
1722631600000|2024-08-02 20:46:40|191830.6|191705.6|191818.3|191693.3|191830.8|191705.8|191814.8|191689.8|11
1722631610000|2024-08-02 20:46:50|191818.7|191693.7|191818.8|191693.8|191818.8|191693.8|191809.3|191684.3|15
1722631620000|2024-08-02 20:47:00|191819.6|191694.6|191819.6|191694.6|191819.6|191694.6|191819.6|191694.6|1
1722631630000|2024-08-02 20:47:10|191818.6|191693.6|191819|191694|191820.2|191695.2|191818.6|191693.6|15
1722631640000|2024-08-02 20:47:20|191820.1|191695.1|191818.1|191693.1|191820.1|191695.1|191818.1|191693.1|12
1722631650000|2024-08-02 20:47:30|191817.5|191692.5|191815.5|191690.5|191817.5|191692.5|191813.5|191688.5|7
1722631660000|2024-08-02 20:47:40|191815.8|191690.8|191821.7|191696.7|191821.7|191696.7|191813.2|191688.2|5
1722631670000|2024-08-02 20:47:50|191817.7|191692.7|191822.4|191697.4|191824.1|191699.1|191817.7|191692.7|9
1722631680000|2024-08-02 20:48:00|191822.5|191697.5|191876.8|191751.8|191882.7|191757.7|191822.5|191697.5|13
1722631690000|2024-08-02 20:48:10|191877.8|191752.8|191877|191752|191879.7|191754.7|191874.9|191749.9|29
1722631700000|2024-08-02 20:48:20|191876|191751|191874.7|191749.7|191878.3|191753.3|191874|191749|28
1722631710000|2024-08-02 20:48:30|191873.1|191748.1|191872.3|191747.3|191876.5|191751.5|191872|191747|33
1722631720000|2024-08-02 20:48:40|191872.2|191747.2|191873.9|191748.9|191874.9|191749.9|191871.7|191746.7|26
1722631730000|2024-08-02 20:48:50|191875.8|191750.8|191900.5|191775.5|191902.5|191777.5|191874.4|191749.4|17
1722631740000|2024-08-02 20:49:00|191895.1|191770.1|191903.3|191778.3|191903.6|191778.6|191895.1|191770.1|27
1722631750000|2024-08-02 20:49:10|191900.6|191775.6|191896.5|191771.5|191902.2|191777.2|191896.5|191771.5|24
1722631760000|2024-08-02 20:49:20|191895.2|191770.2|191892.5|191767.5|191895.7|191770.7|191891.2|191766.2|7
1722631770000|2024-08-02 20:49:30|191888.9|191763.9|191890.2|191765.2|191893.3|191768.3|191888.9|191763.9|12
1722631780000|2024-08-02 20:49:40|191891.1|191766.1|191891|191766|191892.8|191767.8|191883.6|191758.6|11
1722631790000|2024-08-02 20:49:50|191891.1|191766.1|191890.1|191765.1|191891.2|191766.2|191889|191764|14
1722631800000|2024-08-02 20:50:00|191888.4|191763.4|191888.4|191763.4|191890.1|191765.1|191888.4|191763.4|5
1722631810000|2024-08-02 20:50:10|191888.2|191763.2|191887.2|191762.2|191888.2|191763.2|191887.2|191762.2|2
1722631820000|2024-08-02 20:50:20|191883|191758|191856.9|191731.9|191883|191758|191855.6|191730.6|33
1722631830000|2024-08-02 20:50:30|191859.3|191734.3|191854.1|191729.1|191861.9|191736.9|191851.4|191726.4|22
1722631860000|2024-08-02 20:51:00|191855.8|191730.8|191855.2|191730.2|191855.8|191730.8|191855.2|191730.2|2
1722631880000|2024-08-02 20:51:20|191856.3|191731.3|191874.4|191749.4|191878.5|191753.5|191856.3|191731.3|17
1722631890000|2024-08-02 20:51:30|191875.4|191750.4|191873.8|191748.8|191876.9|191751.9|191873|191748|24
1722631900000|2024-08-02 20:51:40|191873.7|191748.7|191875.9|191750.9|191875.9|191750.9|191873.7|191748.7|3
1722631910000|2024-08-02 20:51:50|191876.3|191751.3|191874|191749|191876.3|191751.3|191874|191749|4
1722631920000|2024-08-02 20:52:00|191874.2|191749.2|191854.6|191729.6|191874.2|191749.2|191853.2|191728.2|13
1722631930000|2024-08-02 20:52:10|191853.5|191728.5|191852.5|191727.5|191854.7|191729.7|191852.5|191727.5|5
1722631940000|2024-08-02 20:52:20|191852.3|191727.3|191850.8|191725.8|191852.3|191727.3|191850.8|191725.8|3
1722631950000|2024-08-02 20:52:30|191850|191725|191850.9|191725.9|191851.5|191726.5|191849.1|191724.1|9
1722631960000|2024-08-02 20:52:40|191851.5|191726.5|191852.2|191727.2|191852.4|191727.4|191850.8|191725.8|17
1722631970000|2024-08-02 20:52:50|191852.5|191727.5|191852.2|191727.2|191852.5|191727.5|191852.2|191727.2|2
1722631980000|2024-08-02 20:53:00|191851.4|191726.4|191859.7|191734.7|191859.7|191734.7|191851.4|191726.4|17
1722631990000|2024-08-02 20:53:10|191858.9|191733.9|191859.5|191734.5|191860|191735|191858.9|191733.9|3
1722632000000|2024-08-02 20:53:20|191857.2|191732.2|191859.3|191734.3|191859.3|191734.3|191857.2|191732.2|6
1722632010000|2024-08-02 20:53:30|191857.4|191732.4|191859.4|191734.4|191859.4|191734.4|191857.2|191732.2|10
1722632020000|2024-08-02 20:53:40|191859.1|191734.1|192053.7|191833.2|192088.6|191951.5|191856.6|191731.6|22
1722632030000|2024-08-02 20:53:50|192006.6|191881.6|192013.4|191888.4|192013.4|191888.4|192006.6|191881.6|13
1722632040000|2024-08-02 20:54:00|192010.6|191885.6|192063.2|191753.2|192088|191888|191951.7|191730.5|15
1722632050000|2024-08-02 20:54:10|192059.7|191749.7|191996.8|191686.8|192059.7|191749.7|191996.8|191686.8|8
1722632060000|2024-08-02 20:54:20|191994|191684|191964.6|191654.6|191994|191684|191962.3|191652.3|6
1722632070000|2024-08-02 20:54:30|191960.2|191650.2|191958.6|191648.6|191962.3|191652.3|191958.6|191648.6|3
1722632080000|2024-08-02 20:54:40|191959.2|191649.2|191932.7|191648.7|191993|191706.6|191833|191523|32
1722632090000|2024-08-02 20:54:50|191930.7|191651.1|191976.8|191666.8|191976.8|191666.8|191930.7|191645.5|11
1722632100000|2024-08-02 20:55:00|191976.2|191666.2|191980.8|191670.8|191982|191672|191976.2|191666.2|4
1722632110000|2024-08-02 20:55:10|191977.2|191667.2|191977.2|191667.2|191980.8|191670.8|191977.2|191667.2|11
1722632120000|2024-08-02 20:55:20|191980.8|191670.8|191977.3|191667.3|191980.8|191670.8|191977.3|191667.3|2
1722632130000|2024-08-02 20:55:30|191980.8|191670.8|191977.3|191667.3|191980.8|191670.8|191977.3|191667.3|2
1722632140000|2024-08-02 20:55:40|191980.8|191670.8|191981.9|191671.9|191981.9|191671.9|191980.8|191670.8|2
1722632150000|2024-08-02 20:55:50|191982.8|191672.8|191982.8|191672.8|191982.8|191672.8|191982.8|191672.8|1
1722632180000|2024-08-02 20:56:20|191991.6|191681.6|191993.3|191683.3|191998.4|191688.4|191991.6|191681.6|5
1722632190000|2024-08-02 20:56:30|191993.2|191683.2|191993.2|191683.2|191993.2|191683.2|191993.2|191683.2|1
1722632200000|2024-08-02 20:56:40|191999.3|191689.3|191999.3|191689.3|191999.3|191689.3|191999.3|191689.3|1
1722632220000|2024-08-02 20:57:00|191974.7|191664.7|191993.9|191683.9|191993.9|191683.9|191974.7|191664.7|2
1722632230000|2024-08-02 20:57:10|192001.1|191691.1|192000.6|191690.6|192001.1|191691.1|191998.6|191688.6|5
1722632250000|2024-08-02 20:57:30|191994.9|191684.9|191989|191679|192000.6|191690.6|191924.8|191614.8|25
1722632260000|2024-08-02 20:57:40|191979.8|191669.8|191979.3|191669.3|191986.4|191676.4|191956.7|191646.7|38
1722632270000|2024-08-02 20:57:50|191966.5|191656.5|191948.3|191638.3|191995.9|191685.9|191921.3|191611.3|25
1722632280000|2024-08-02 20:58:00|191966.1|191656.1|191949.4|191639.4|191995.4|191685.4|191949.4|191639.4|35
1722632290000|2024-08-02 20:58:10|191944.8|191634.8|191970.4|191660.4|191983|191673|191943.5|191633.5|30
1722632300000|2024-08-02 20:58:20|191970.1|191660.1|191928|191618|191994.3|191684.3|191909.3|191599.3|32
1722632310000|2024-08-02 20:58:30|191952.1|191642.1|191925.9|191615.9|191960.8|191650.8|191914.8|191604.8|12
1722632320000|2024-08-02 20:58:40|191918.1|191608.1|191896.1|191586.1|191992.4|191682.4|191866.6|191556.6|28
1722632330000|2024-08-02 20:58:50|191892.2|191582.2|191925.1|191615.1|191997.5|191687.5|191862|191552|40
1722801600000|2024-08-04 20:00:00|191175.8|190820.8|191175.8|190820.8|191175.8|190820.8|191175.8|190820.8|1
1722802110000|2024-08-04 20:08:30|191332.5|190977.5|191332.5|190977.5|191332.5|190977.5|191332.5|190977.5|1
1722802240000|2024-08-04 20:10:40|191175.8|190820.8|191175.8|190820.8|191175.8|190820.8|191175.8|190820.8|1
1722802360000|2024-08-04 20:12:40|191332.5|190977.5|191332.5|190977.5|191332.5|190977.5|191332.5|190977.5|1
1722802430000|2024-08-04 20:13:50|191175.8|190820.8|191175.8|190820.8|191175.8|190820.8|191175.8|190820.8|1
1722804140000|2024-08-04 20:42:20|191332.5|190977.5|191332.5|190977.5|191332.5|190977.5|191332.5|190977.5|1
1722804160000|2024-08-04 20:42:40|191181.1|190826.1|191181.1|190826.1|191181.1|190826.1|191181.1|190826.1|1
1722804180000|2024-08-04 20:43:00|191175.8|190820.8|191175.8|190820.8|191175.8|190820.8|191175.8|190820.8|1
1722804450000|2024-08-04 20:47:30|191332.5|190977.5|191332.5|190977.5|191332.5|190977.5|191332.5|190977.5|1
1722804940000|2024-08-04 20:55:40|191175.8|190820.8|191175.8|190820.8|191175.8|190820.8|191175.8|190820.8|1
1722805200000|2024-08-04 21:00:00|191155.8|190840.8|191155.8|190840.8|191155.8|190840.8|191155.8|190840.8|1
1722805500000|2024-08-04 21:05:00|191179.1|190869.1|191185.3|190875.3|191185.3|190875.3|191179.1|190869.1|5
1722805510000|2024-08-04 21:05:10|191189.1|190879.1|191143.8|190833.8|191189.1|190879.1|191136.6|190826.6|4
1722805520000|2024-08-04 21:05:20|191150.4|190840.4|191150.4|190840.4|191150.4|190840.4|191150.4|190840.4|1
1722805530000|2024-08-04 21:05:30|191153.4|190843.4|191153.4|190843.4|191153.4|190843.4|191153.4|190843.4|1
1722805540000|2024-08-04 21:05:40|191155.1|190845.1|191155.5|190845.5|191155.5|190845.5|191155.1|190845.1|2
1722805560000|2024-08-04 21:06:00|191120|190810|191129.5|190819.5|191129.5|190819.5|191120|190810|2
1722805570000|2024-08-04 21:06:10|191144.3|190834.3|191144.3|190834.3|191144.3|190834.3|191144.3|190834.3|1
1722805590000|2024-08-04 21:06:30|191154.9|190844.9|191156.3|190846.3|191156.3|190846.3|191154.9|190844.9|2
1722805600000|2024-08-04 21:06:40|191158.6|190848.6|191158.6|190848.6|191158.6|190848.6|191158.6|190848.6|1
1722805620000|2024-08-04 21:07:00|191162.4|190852.4|191162.4|190852.4|191162.4|190852.4|191162.4|190852.4|1
1722805660000|2024-08-04 21:07:40|191161.9|190851.9|191161.9|190851.9|191161.9|190851.9|191161.9|190851.9|1
1722805700000|2024-08-04 21:08:20|191163.3|190853.3|191163.3|190853.3|191163.3|190853.3|191163.3|190853.3|1
1722805710000|2024-08-04 21:08:30|191163.9|190853.9|191163.9|190853.9|191163.9|190853.9|191163.9|190853.9|1
1722805760000|2024-08-04 21:09:20|191171.1|190861.1|191171.1|190861.1|191171.1|190861.1|191171.1|190861.1|1
1722805770000|2024-08-04 21:09:30|191171.9|190861.9|191171.9|190861.9|191171.9|190861.9|191171.9|190861.9|1
1722805800000|2024-08-04 21:10:00|191117.8|190807.8|191310|191000|191310|191000|191117.8|190807.8|3
1722805840000|2024-08-04 21:10:40|191174.8|190864.8|191174.8|190864.8|191174.8|190864.8|191174.8|190864.8|1
1722805850000|2024-08-04 21:10:50|191175.2|190865.2|191175.2|190865.2|191175.2|190865.2|191175.2|190865.2|1
1722805860000|2024-08-04 21:11:00|191310|191000|191310|191000|191310|191000|191310|191000|1
1722805900000|2024-08-04 21:11:40|191175.2|190865.2|191175.2|190865.2|191175.2|190865.2|191175.2|190865.2|1
1722805910000|2024-08-04 21:11:50|191175.5|190865.5|191310|191000|191310|191000|191175.5|190865.5|2
1722805950000|2024-08-04 21:12:30|191167.3|190857.3|191167.3|190857.3|191167.3|190857.3|191167.3|190857.3|1
1722805960000|2024-08-04 21:12:40|191167.9|190857.9|191167.2|190857.2|191169.1|190859.1|191108.6|190798.6|4
1722805970000|2024-08-04 21:12:50|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806010000|2024-08-04 21:13:30|191167.2|190857.2|191167.2|190857.2|191167.2|190857.2|191167.2|190857.2|1
1722806020000|2024-08-04 21:13:40|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806060000|2024-08-04 21:14:20|191107.1|190797.1|191107.1|190797.1|191107.1|190797.1|191107.1|190797.1|1
1722806070000|2024-08-04 21:14:30|191176.5|190866.5|191176.5|190866.5|191176.5|190866.5|191176.5|190866.5|1
1722806080000|2024-08-04 21:14:40|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806120000|2024-08-04 21:15:20|191176.5|190866.5|191176.5|190866.5|191176.5|190866.5|191176.5|190866.5|1
1722806130000|2024-08-04 21:15:30|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806180000|2024-08-04 21:16:20|191190.1|190880.1|191190.1|190880.1|191190.1|190880.1|191190.1|190880.1|1
1722806190000|2024-08-04 21:16:30|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806230000|2024-08-04 21:17:10|191151.5|190841.5|191151.5|190841.5|191151.5|190841.5|191151.5|190841.5|1
1722806240000|2024-08-04 21:17:20|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806300000|2024-08-04 21:18:20|191151.5|190841.5|191310|191000|191310|191000|191151.5|190841.5|2
1722806340000|2024-08-04 21:19:00|191159.4|190849.4|191152.7|190842.7|191159.4|190849.4|191152.7|190842.7|3
1722806350000|2024-08-04 21:19:10|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806390000|2024-08-04 21:19:50|191169|190859|191165.8|190855.8|191169|190859|191165.8|190855.8|2
1722806410000|2024-08-04 21:20:10|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806460000|2024-08-04 21:21:00|191164.5|190854.5|191310|191000|191310|191000|191155.3|190845.3|3
1722806500000|2024-08-04 21:21:40|191155.1|190845.1|191155.1|190845.1|191155.1|190845.1|191155.1|190845.1|1
1722806520000|2024-08-04 21:22:00|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806560000|2024-08-04 21:22:40|191146.2|190836.2|191146.2|190836.2|191146.2|190836.2|191146.2|190836.2|1
1722806570000|2024-08-04 21:22:50|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806610000|2024-08-04 21:23:30|191146.2|190836.2|191146.2|190836.2|191146.2|190836.2|191146.2|190836.2|1
1722806630000|2024-08-04 21:23:50|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806660000|2024-08-04 21:24:20|191135.4|190825.4|191135.4|190825.4|191135.4|190825.4|191135.4|190825.4|1
1722806680000|2024-08-04 21:24:40|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806730000|2024-08-04 21:25:30|191112.1|190802.1|191137.5|190827.5|191159.6|190849.6|191112.1|190802.1|3
1722806740000|2024-08-04 21:25:40|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806780000|2024-08-04 21:26:20|191137.5|190827.5|191137.5|190827.5|191137.5|190827.5|191137.5|190827.5|1
1722806790000|2024-08-04 21:26:30|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806820000|2024-08-04 21:27:00|191137.5|190827.5|191137.5|190827.5|191137.5|190827.5|191137.5|190827.5|1
1722806850000|2024-08-04 21:27:30|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806900000|2024-08-04 21:28:20|191137.5|190827.5|191310|191000|191310|191000|191137.5|190827.5|2
1722806940000|2024-08-04 21:29:00|191137.5|190827.5|191137.5|190827.5|191137.5|190827.5|191137.5|190827.5|1
1722806960000|2024-08-04 21:29:20|191310|191000|191310|191000|191310|191000|191310|191000|1
1722806990000|2024-08-04 21:29:50|191137.5|190827.5|191137.5|190827.5|191137.5|190827.5|191137.5|190827.5|1
1722807010000|2024-08-04 21:30:10|191310|191000|191310|191000|191310|191000|191310|191000|1
1722807330000|2024-08-04 21:35:30|191117.6|190807.6|191079.6|190769.6|191117.6|190807.6|191079.6|190769.6|2
1722807340000|2024-08-04 21:35:40|191081|190771|191310|191000|191310|191000|191081|190771|2
1722807380000|2024-08-04 21:36:20|191153.5|190843.5|191153.5|190843.5|191153.5|190843.5|191153.5|190843.5|1
1722807390000|2024-08-04 21:36:30|191154.9|190844.9|191154.9|190844.9|191154.9|190844.9|191154.9|190844.9|1
1722807400000|2024-08-04 21:36:40|191156.3|190846.3|191310|191000|191310|191000|191156.3|190846.3|2
1722807430000|2024-08-04 21:37:10|191161.1|190851.1|191161.1|190851.1|191161.1|190851.1|191161.1|190851.1|1
1722807440000|2024-08-04 21:37:20|191162.3|190852.3|191162.3|190852.3|191162.3|190852.3|191162.3|190852.3|1
1722807450000|2024-08-04 21:37:30|191310|191000|191310|191000|191310|191000|191310|191000|1
1722807490000|2024-08-04 21:38:10|191171.5|190861.5|191171.5|190861.5|191171.5|190861.5|191171.5|190861.5|1
1722807510000|2024-08-04 21:38:30|191176.3|190866.3|191310|191000|191310|191000|191176.3|190866.3|2
1722807540000|2024-08-04 21:39:00|191173.2|190863.2|191173.2|190863.2|191173.2|190863.2|191173.2|190863.2|1
1722807560000|2024-08-04 21:39:20|191174.1|190864.1|191310|191000|191310|191000|191174.1|190864.1|2
1722807600000|2024-08-04 21:40:00|191171.9|190861.9|191171.9|190861.9|191171.9|190861.9|191171.9|190861.9|1
1722807620000|2024-08-04 21:40:20|191172.7|190862.7|191310|191000|191310|191000|191172.7|190862.7|2
1722807660000|2024-08-04 21:41:00|191174.1|190864.1|191161.4|190851.4|191174.1|190864.1|191161.4|190851.4|2
1722807670000|2024-08-04 21:41:10|191310|191000|191310|191000|191310|191000|191310|191000|1
1722807710000|2024-08-04 21:41:50|191149.6|190839.6|191149.6|190839.6|191149.6|190839.6|191149.6|190839.6|1
1722807720000|2024-08-04 21:42:00|191150.1|190840.1|191150.1|190840.1|191150.1|190840.1|191150.1|190840.1|1
1722807730000|2024-08-04 21:42:10|191150.6|190840.6|191310|191000|191310|191000|191150.6|190840.6|2
1722807990000|2024-08-04 21:46:30|191118|190808|191123.8|190813.8|191123.8|190813.8|191118|190808|2
1722808000000|2024-08-04 21:46:40|191130.1|190820.1|191308.5|190998.5|191308.5|190998.5|191130.1|190820.1|3
1722808040000|2024-08-04 21:47:20|191137.7|190827.7|191137.3|190827.3|191137.7|190827.7|191137.3|190827.3|2
1722808050000|2024-08-04 21:47:30|191138.3|190828.3|191138.3|190828.3|191138.3|190828.3|191138.3|190828.3|1
1722808060000|2024-08-04 21:47:40|191139.3|190829.3|191224.6|190914.6|191224.6|190914.6|191139.3|190829.3|2
1722808070000|2024-08-04 21:47:50|191225.1|190915.1|191225.1|190915.1|191225.1|190915.1|191225.1|190915.1|1
1722808080000|2024-08-04 21:48:00|191310|191000|191310|191000|191310|191000|191310|191000|1
1722808100000|2024-08-04 21:48:20|191142.9|190832.9|191142.9|190832.9|191142.9|190832.9|191142.9|190832.9|1
1722808110000|2024-08-04 21:48:30|191310|191000|191310|191000|191310|191000|191310|191000|1
1722808150000|2024-08-04 21:49:10|191148.9|190838.9|191148.9|190838.9|191148.9|190838.9|191148.9|190838.9|1
1722808170000|2024-08-04 21:49:30|191149.6|190839.6|191310|191000|191310|191000|191149.6|190839.6|2
1722808260000|2024-08-04 21:51:00|191132.2|190822.2|191132.2|190822.2|191132.2|190822.2|191132.2|190822.2|1
1722808270000|2024-08-04 21:51:10|191310.1|191000.1|191310.1|191000.1|191310.1|191000.1|191310.1|191000.1|1
1722808310000|2024-08-04 21:51:50|191139.1|190829.1|191139.1|190829.1|191139.1|190829.1|191139.1|190829.1|1
1722808320000|2024-08-04 21:52:00|191310.1|191000.1|191310.1|191000.1|191310.1|191000.1|191310.1|191000.1|1
1722808410000|2024-08-04 21:53:30|191143|190833|191143|190833|191143|190833|191143|190833|1
1722808420000|2024-08-04 21:53:40|191143.1|190833.1|191143.1|190833.1|191143.1|190833.1|191143.1|190833.1|1
1722808430000|2024-08-04 21:53:50|191143.3|190833.3|191460.4|191150.4|191460.4|191150.4|191143.3|190833.3|10
1722808440000|2024-08-04 21:54:00|191461.2|191151.2|191473.1|191163.1|191473.1|191163.1|191461.2|191151.2|3
1722808450000|2024-08-04 21:54:10|191473.7|191163.7|191475.7|191165.7|191476.1|191166.1|191473.2|191163.2|5
1722808460000|2024-08-04 21:54:20|191476.3|191166.3|191459|191149|191476.3|191166.3|191456|191146|4
1722808470000|2024-08-04 21:54:30|191460|191150|191472.2|191162.2|191472.2|191162.2|191460|191150|2
1722808480000|2024-08-04 21:54:40|191473|191163|191470.8|191160.8|191473|191163|191470.8|191160.8|2
1722808490000|2024-08-04 21:54:50|191471.5|191161.5|191467.1|191157.1|191471.5|191161.5|191454.4|191144.4|4
1722808500000|2024-08-04 21:55:00|191467.6|191157.6|191489.7|191179.7|191492.9|191182.9|191467.6|191157.6|6
1722808510000|2024-08-04 21:55:10|191490.1|191180.1|191492.5|191182.5|191492.5|191182.5|191490.1|191180.1|3
1722808520000|2024-08-04 21:55:20|191484|191174|191473.9|191163.9|191484|191174|191473.9|191163.9|2
1722808530000|2024-08-04 21:55:30|191483.8|191173.8|191484.4|191174.4|191484.4|191174.4|191483.8|191173.8|2
1722808540000|2024-08-04 21:55:40|191476.9|191166.9|191483.7|191173.7|191483.7|191173.7|191465.5|191155.5|4
1722808550000|2024-08-04 21:55:50|191484.1|191174.1|191489.4|191179.4|191495.9|191185.9|191484.1|191174.1|4
1722808560000|2024-08-04 21:56:00|191489.7|191179.7|191501.1|191191.1|191501.1|191191.1|191489.7|191179.7|3
1722808570000|2024-08-04 21:56:10|191490.8|191180.8|191493.4|191183.4|191493.4|191183.4|191490.8|191180.8|2
1722808580000|2024-08-04 21:56:20|191494.4|191184.4|191495.9|191185.9|191495.9|191185.9|191494.4|191184.4|2
1722808590000|2024-08-04 21:56:30|191490.3|191180.3|191501.9|191191.9|191501.9|191191.9|191490.3|191180.3|2
1722808600000|2024-08-04 21:56:40|191502.2|191192.2|191502.2|191192.2|191502.2|191192.2|191502.2|191192.2|1
1722808610000|2024-08-04 21:56:50|191530.7|191220.7|191489.3|191179.3|191530.7|191220.7|191489.3|191179.3|2
1722808630000|2024-08-04 21:57:10|191455.3|191145.3|191486.3|191176.3|191486.3|191176.3|191455.3|191145.3|4
1722808640000|2024-08-04 21:57:20|191486.8|191176.8|191486.8|191176.8|191486.8|191176.8|191486.8|191176.8|1
1722808650000|2024-08-04 21:57:30|191496.3|191186.3|191496.7|191186.7|191496.7|191186.7|191496.3|191186.3|2
1722808670000|2024-08-04 21:57:50|191521.2|191211.2|191521.2|191211.2|191521.2|191211.2|191521.2|191211.2|1
1722808690000|2024-08-04 21:58:10|191470.6|191160.6|191470.6|191160.6|191470.6|191160.6|191470.6|191160.6|1
1722808700000|2024-08-04 21:58:20|191471.1|191161.1|191517.4|191207.4|191517.4|191207.4|191471.1|191161.1|2
1722808740000|2024-08-04 21:59:00|191473.1|191163.1|191473.1|191163.1|191473.1|191163.1|191473.1|191163.1|1
1722808750000|2024-08-04 21:59:10|191473.5|191163.5|191470.3|191160.3|191473.5|191163.5|191470.3|191160.3|2
1722808760000|2024-08-04 21:59:20|191511.2|191201.2|191511.2|191201.2|191511.2|191201.2|191511.2|191201.2|1
1722808800000|2024-08-04 22:00:00|191472.7|191162.7|191545.7|191235.7|191738.2|191428.2|191472.7|191162.7|24
1722808810000|2024-08-04 22:00:10|191546.2|191236.2|191572.3|191262.3|191572.3|191262.3|191546.2|191236.2|8
1722808820000|2024-08-04 22:00:20|191575.6|191265.6|191575.6|191265.6|191575.6|191265.6|191575.6|191265.6|1
1722808830000|2024-08-04 22:00:30|191576.8|191266.8|191574|191264|191576.8|191266.8|191574|191264|5
1722808840000|2024-08-04 22:00:40|191574.4|191264.4|191572.3|191344.2|191577.1|191344.2|191536.1|191264.4|4
1722808850000|2024-08-04 22:00:50|191570.2|191353.2|191661.7|191351.7|191663.8|191353.8|191570.2|191273.1|7
1722808860000|2024-08-04 22:01:00|191656.7|191347.1|191700.1|191390.1|191702|191392|191656.7|191347.1|11
1722808870000|2024-08-04 22:01:10|191702.2|191392.2|191697.1|191389.3|191705.5|191395.5|191697|191387|12
1722808880000|2024-08-04 22:01:20|191696.9|191390.2|192003.4|191693.4|192003.9|191693.9|191667.9|191390.2|12
1722808890000|2024-08-04 22:01:30|192004.1|191694.1|192034.3|191724.3|192034.3|191724.3|192004.1|191694.1|12
1722808900000|2024-08-04 22:01:40|192034|191724|192116.3|191806.3|192117.5|191807.5|192034|191724|12
1722808910000|2024-08-04 22:01:50|192117.3|191807.3|192114.9|191815.3|192122.7|191815.3|192114.9|191805.5|10
1722808920000|2024-08-04 22:02:00|192115.6|191816.2|192119.8|191837.8|192120.5|191837.8|192115.5|191816.2|7
1722808930000|2024-08-04 22:02:10|192119.7|191842|192120.6|191843.9|192120.6|191843.9|192119.7|191842|3
1722808940000|2024-08-04 22:02:20|192120.5|191843.8|192123.2|191843.8|192123.4|191844.7|192120.5|191843.7|7
1722808950000|2024-08-04 22:02:30|192122.9|191843.9|192136|191885.7|192136|191893.2|192091.5|191843.9|15
1722808960000|2024-08-04 22:02:40|192137.7|191886.1|192333.5|192023.5|192333.5|192023.5|192129.6|191886.1|9
1722808970000|2024-08-04 22:02:50|192315.4|192005.4|192361.5|192051.5|192368.1|192060.6|192292.8|191982.8|19
1722808980000|2024-08-04 22:03:00|192359.4|192049.4|192418.9|192108.9|192418.9|192108.9|192359.4|192049.4|6
1722808990000|2024-08-04 22:03:10|192410.4|192100.4|192516.3|192250.4|192526.6|192275.6|192406.4|192096.4|11
1722809000000|2024-08-04 22:03:20|192514.7|192250.2|192592.3|192282.3|192593|192283|192514.1|192250|16
1722809010000|2024-08-04 22:03:30|192592.4|192282.4|192592|192282|192592.4|192282.4|192591.9|192281.9|7
1722809020000|2024-08-04 22:03:40|192591.4|192281.4|192832.9|192579.1|192903.6|192593.6|192591.4|192281.4|23
1722809030000|2024-08-04 22:03:50|192832.1|192580.5|192832|192579|192832.1|192580.5|192832|192578.4|4
1722809040000|2024-08-04 22:04:00|192842.5|192578.9|192850.6|192575.8|192850.6|192580.9|192840.5|192575.8|8
1722809050000|2024-08-04 22:04:10|192871.1|192599.5|193077.6|192863.7|193079|192865.6|192871.1|192599.5|16
1722809060000|2024-08-04 22:04:20|193078.4|192858.7|193091.1|192875.2|193091.1|192875.2|193078.3|192858.7|6
1722809070000|2024-08-04 22:04:30|193091.4|192863.2|193090|192863|193091.4|192864|193090|192863|4
1722809080000|2024-08-04 22:04:40|193090.4|192859.4|193273.7|193042.9|193273.7|193042.9|193086.4|192859.4|9
1722809090000|2024-08-04 22:04:50|193272.5|193042.8|193267.4|193039.3|193272.9|193043.3|193266.3|193029.7|16
1722809100000|2024-08-04 22:05:00|193243.6|193062.6|193228|193013.8|193243.6|193062.6|193227.6|193008.8|8
1722809110000|2024-08-04 22:05:10|193228.3|193013.5|193217.6|193012.4|193228.3|193017.9|193217.6|193011.9|8
1722809120000|2024-08-04 22:05:20|193219.6|193011.9|193237.1|193044.4|193237.9|193045.2|193209.1|192999.8|15
1722809130000|2024-08-04 22:05:30|193236.7|193044.7|193236.6|193043.9|193237.1|193047.3|193236.6|193043.9|5
1722809140000|2024-08-04 22:05:40|193232.8|193041.4|193234.1|193043.3|193237.5|193044.8|193232.8|193041.4|5
1722809150000|2024-08-04 22:05:50|193234|193044.1|193237.2|193068.7|193237.8|193068.7|193234|193044.1|11
1722809160000|2024-08-04 22:06:00|193236.2|193065.5|193247.8|193072.7|193264.9|193116.5|193236.2|193065.5|13
1722809170000|2024-08-04 22:06:10|193246.4|193083.6|193241.7|193067.6|193246.4|193083.6|193241.5|193067.6|11
1722809180000|2024-08-04 22:06:20|193250.2|193085.7|193257.6|193115.4|193259.1|193121.7|193233|193068.9|19
1722809190000|2024-08-04 22:06:30|193257.7|193115|193099.6|192906.4|193259.9|193115|193099.6|192850.7|20
1722809200000|2024-08-04 22:06:40|193073.4|192904.9|192560.3|192327.5|193073.4|192913.2|192471.5|192179.7|34
1722809210000|2024-08-04 22:06:50|192557|192324.3|192932|192703.2|192932|192703.2|192555.7|192324.3|25
1722809220000|2024-08-04 22:07:00|192949.5|192729.6|192985.8|192752.2|193035.5|192828.4|192933.3|192729.6|25
1722809230000|2024-08-04 22:07:10|192988.3|192754.7|192983.7|192772.1|192988.3|192772.9|192983.7|192751|16
1722809240000|2024-08-04 22:07:20|192983.3|192772.3|193047.4|192790.5|193053.6|192809.1|192983.1|192753.8|17
1722809250000|2024-08-04 22:07:30|193047.3|192790.6|193038.9|192820.8|193053.4|192821.2|193038.9|192790.6|11
1722809260000|2024-08-04 22:07:40|193039.5|192820|193072.4|192810.5|193074.3|192821.2|193039.4|192788.5|14
1722809270000|2024-08-04 22:07:50|193074.3|192810.1|193075.7|192823.3|193076.5|192825.7|193072.2|192800.4|15
1722809280000|2024-08-04 22:08:00|193076.1|192822|193059.5|192833.7|193076.1|192836.4|193059.3|192822|6
1722809290000|2024-08-04 22:08:10|193059.3|192834.6|193066.9|192835.7|193076.3|192855.2|193058.7|192814.7|16
1722809300000|2024-08-04 22:08:20|193067|192835.6|193067|192835.7|193067|192835.7|193067|192835.6|2
1722809310000|2024-08-04 22:08:30|193069.3|192851.5|193072.6|192853.9|193072.6|192853.9|193067|192839.3|7
1722809320000|2024-08-04 22:08:40|193072.4|192854.1|193093.2|192850|193095.8|192870.7|193072.4|192849.8|12
1722809330000|2024-08-04 22:08:50|193092.9|192850.2|193089.4|192869.7|193092.9|192871.1|193089.4|192850.2|9
1722809340000|2024-08-04 22:09:00|193089.2|192849.2|193089.3|192869.4|193089.3|192870|193089.2|192849.2|8
1722809350000|2024-08-04 22:09:10|193089.6|192878.6|193106.3|192878.6|193106.3|192878.6|193089.6|192878.6|2
1722809360000|2024-08-04 22:09:20|193106.4|192839.5|193106.4|192879.5|193106.4|192880|193106.4|192839.5|4
1722809370000|2024-08-04 22:09:30|193106.3|192880.2|193078.5|192870.8|193106.3|192897.8|193078.5|192841.2|7
1722809380000|2024-08-04 22:09:40|193006.2|192871.5|192953.4|192748.8|193006.2|192898.2|192946.8|192733.7|12
1722809390000|2024-08-04 22:09:50|192954.1|192748.6|192982.1|192784.9|192990.3|192790.5|192954.1|192748.6|14
1722809400000|2024-08-04 22:10:00|192983|192785.1|193252.5|193010.8|193282.3|193090.3|192983|192785.1|30
1722809410000|2024-08-04 22:10:10|193251.6|193014.9|193266.2|193062.4|193270.8|193062.4|193251.2|193014.9|6
1722809420000|2024-08-04 22:10:20|193269.7|193066.6|193226.6|192971.9|193269.7|193079.1|193225.4|192967.6|18
1722809430000|2024-08-04 22:10:30|193226|192974.4|193235.4|192989.6|193243|193015.7|193226|192974.4|7
1722809440000|2024-08-04 22:10:40|193234.9|192989.7|193234.9|192989.7|193234.9|192989.7|193234.9|192989.7|1
1722809450000|2024-08-04 22:10:50|193235.4|192994.5|193228.5|192989|193235.4|193013.2|193228.5|192989|6
1722809460000|2024-08-04 22:11:00|193228.3|192984.5|193215.4|192938.5|193228.3|192984.5|193215.3|192935|7
1722809470000|2024-08-04 22:11:10|193218.9|192961.1|193184.8|192920.4|193224.5|192975.2|193184.8|192916.1|19
1722809480000|2024-08-04 22:11:20|193184.9|192924.2|193202|192963.7|193209.2|192970.3|193184.9|192924.2|7
1722809490000|2024-08-04 22:11:30|193201.7|192963.6|193181.3|192895.6|193201.7|192963.6|193181.3|192895.2|8
1722809510000|2024-08-04 22:11:50|193054.1|192805.1|193022.5|192776|193054.1|192805.1|193015.8|192770.6|6
1722809520000|2024-08-04 22:12:00|193022.2|192775.5|193020.4|192776.2|193022.2|192776.8|193020|192775.4|8
1722809540000|2024-08-04 22:12:20|192991.2|192773.9|192990.7|192751.6|192995.1|192773.9|192990.7|192745.6|5
1722809550000|2024-08-04 22:12:30|192995.4|192755.8|193009.6|192780.1|193009.6|192780.1|192995.4|192755.8|4
1722809560000|2024-08-04 22:12:40|193009.7|192780.3|193009.7|192780.3|193009.7|192780.3|193009.7|192780.3|1
1722809570000|2024-08-04 22:12:50|193009.8|192783.8|193019.5|192783.4|193019.5|192783.8|193009.8|192783.4|3
1722809580000|2024-08-04 22:13:00|193020.2|192783.2|192993.5|192779.5|193026.7|192787.4|192993.5|192779.5|9
1722809590000|2024-08-04 22:13:10|192986|192792.5|192986|192792.6|192986|192792.6|192986|192792.5|2
1722809600000|2024-08-04 22:13:20|192986.2|192791.9|192986.2|192791.9|192986.2|192791.9|192986.2|192791.9|2
1722809610000|2024-08-04 22:13:30|192981.5|192792|192981.5|192791.3|192981.5|192792|192981.5|192790.4|3
1722809620000|2024-08-04 22:13:40|192974.3|192787.5|192974.3|192787.5|192974.3|192787.5|192974.3|192787.5|1
1722809630000|2024-08-04 22:13:50|192974.2|192787.6|192963.3|192770.3|192974.2|192787.6|192963.3|192770.3|2
1722809640000|2024-08-04 22:14:00|192963.2|192770.5|192980.3|192782.2|192980.3|192782.2|192963.2|192770.5|2
1722809650000|2024-08-04 22:14:10|192980.2|192782.3|192981.8|192787.9|192985.5|192787.9|192980.2|192782.3|3
1722809660000|2024-08-04 22:14:20|192982.6|192792.2|192839.1|192664.6|192982.6|192792.3|192839.1|192664.6|4
1722809670000|2024-08-04 22:14:30|192821|192641.7|192748.8|192560.6|192821|192641.7|192747.9|192540.9|11
1722809680000|2024-08-04 22:14:40|192749|192559.7|192706.6|192522.2|192756.8|192587.1|192689|192513.7|12
1722809690000|2024-08-04 22:14:50|192708.5|192526.9|192720.9|192553.3|192720.9|192553.3|192708.5|192526.9|5
1722809700000|2024-08-04 22:15:00|192722.1|192556.3|192714.4|192551.9|192722.1|192556.3|192696.5|192518.8|10
1722809710000|2024-08-04 22:15:10|192707|192552.5|192712|192547.7|192712|192552.5|192707|192545.3|7
1722809720000|2024-08-04 22:15:20|192709.2|192542|192705.9|192544.1|192709.2|192544.1|192703.8|192542|3
1722809740000|2024-08-04 22:15:40|192702.8|192543.9|192703.3|192547.2|192704.3|192547.2|192702.8|192542.4|5
1722809750000|2024-08-04 22:15:50|192707.7|192549.3|192707|192544.8|192707.8|192550.2|192702|192542.4|9
1722809760000|2024-08-04 22:16:00|192706.2|192548.2|192709.6|192552.8|192716.4|192559.4|192703.3|192546.3|8
1722809770000|2024-08-04 22:16:10|192709.2|192555.3|192757.4|192580|192766.6|192596.2|192709.2|192555.3|18
1722809780000|2024-08-04 22:16:20|192759.8|192582.4|192751|192578.9|192759.8|192582.4|192751|192578.9|6
1722809790000|2024-08-04 22:16:30|192750.6|192581.9|192753.3|192581.6|192753.7|192581.9|192750.6|192581.6|3
1722809800000|2024-08-04 22:16:40|192753.5|192578.5|192747.8|192578.8|192753.5|192578.8|192744.5|192575.3|6
1722809810000|2024-08-04 22:16:50|192747.9|192579.5|192748.5|192578.4|192748.6|192579.5|192747.9|192576.4|6
1722809820000|2024-08-04 22:17:00|192748.6|192577.3|192753.6|192572.2|192757.3|192577.3|192748.6|192568.6|7
1722809830000|2024-08-04 22:17:10|192753.7|192570.9|192753.7|192571.2|192756.8|192572.5|192751|192568.5|21
1722809840000|2024-08-04 22:17:20|192753.6|192572.2|192758.9|192574.1|192759.8|192574.1|192751.1|192568.5|10
1722809850000|2024-08-04 22:17:30|192785.1|192606.9|192787.4|192608.3|192788.2|192608.3|192785.1|192604.9|4
1722809860000|2024-08-04 22:17:40|192787.1|192608.4|192790.9|192613.4|192791|192613.4|192787.1|192608.4|5
1722809880000|2024-08-04 22:18:00|192797.6|192612.5|192781.9|192616.3|192797.6|192626.6|192764.9|192611.2|7
1722809890000|2024-08-04 22:18:10|192784.5|192617.3|192781.8|192617.4|192784.5|192617.4|192778.7|192617.2|6
1722809900000|2024-08-04 22:18:20|192781.1|192617.3|192781.7|192618.2|192781.7|192618.2|192778.6|192615.6|5
1722809910000|2024-08-04 22:18:30|192781.8|192618.3|192781.8|192618.3|192781.8|192618.3|192781.8|192618.3|2
1722809920000|2024-08-04 22:18:40|192784.4|192619.2|192736.5|192597.1|192784.4|192619.2|192735.2|192597.1|6
1722809930000|2024-08-04 22:18:50|192736.3|192595.9|192771.6|192611|192774.2|192614.6|192731.4|192595.9|10
1722809940000|2024-08-04 22:19:00|192779.4|192601.9|192779.4|192601.8|192779.4|192601.9|192779.1|192601.4|3
1722809960000|2024-08-04 22:19:20|192797.7|192589.9|192659.7|192502.3|192797.7|192589.9|192659.7|192502.3|5
1722809970000|2024-08-04 22:19:30|192658.5|192501.3|192654|192496.6|192658.5|192501.3|192651.6|192494.2|6
1722809980000|2024-08-04 22:19:40|192656.2|192498.8|192679.3|192510.1|192682.3|192511.1|192656.2|192498.8|8
1722809990000|2024-08-04 22:19:50|192676.4|192507.3|192667.5|192506.2|192676.4|192507.3|192667.4|192506.1|3
1722810000000|2024-08-04 22:20:00|192664.5|192477.5|192620.2|192458.1|192664.5|192481|192615.6|192453.4|7
1722810010000|2024-08-04 22:20:10|192620|192457.5|192620.5|192458|192620.5|192458|192620|192457.5|10
1722810020000|2024-08-04 22:20:20|192620|192457.4|192636.9|192467.3|192636.9|192467.3|192620|192457.4|7
1722810030000|2024-08-04 22:20:30|192636.8|192467.6|192636.8|192467.6|192636.8|192467.6|192636.8|192467.6|1
1722810040000|2024-08-04 22:20:40|192636.7|192467.5|192640.5|192471.8|192640.5|192471.8|192636.7|192467.5|2
1722810050000|2024-08-04 22:20:50|192659.3|192466.9|192698.1|192511.8|192700.4|192514.2|192659.3|192466.9|7
1722810060000|2024-08-04 22:21:00|192700.3|192514.1|192699.2|192512.9|192700.3|192514.1|192697.8|192511.6|6
1722810070000|2024-08-04 22:21:10|192699.4|192513.4|192699.4|192513.4|192699.4|192513.4|192699.4|192513.4|1
1722810080000|2024-08-04 22:21:20|192697.4|192511.5|192698.3|192522.2|192699.9|192522.2|192697.4|192511.5|3
1722810090000|2024-08-04 22:21:30|192698.5|192521.8|192699.5|192520.5|192700.7|192521.8|192696.4|192516.2|4
1722810100000|2024-08-04 22:21:40|192701.8|192522.6|192667.4|192492.7|192701.8|192522.6|192664.6|192490|5
1722810110000|2024-08-04 22:21:50|192664.4|192489.9|192645.2|192483.3|192664.4|192489.9|192645.2|192483.3|2
1722810120000|2024-08-04 22:22:00|192645.1||192645.1||192645.1||192645.1||1
1722810130000|2024-08-04 22:22:10|192640.9|192479.1|192595.1|192442.9|192640.9|192479.1|192592.7|192440.5|6
1722810140000|2024-08-04 22:22:20|192592.6|192440.4|192638.5|192473.9|192639|192474.1|192591.4|192439.2|6
1722810150000|2024-08-04 22:22:30|192639.1|192474.3|192816.7|192634.8|192849|192644.3|192639.1|192474.3|11
1722810160000|2024-08-04 22:22:40|192811.5|192631.3|192814.9|192635.9|192815.8|192636.9|192811.5|192631.3|7
1722810180000|2024-08-04 22:23:00|192812.7|192633.7|192815.1|192636.2|192815.2|192636.4|192812.3|192633.4|6
1722810190000|2024-08-04 22:23:10|192812.7|192633.8|192850.1|192646.4|192850.1|192646.4|192777.1|192589.8|7
1722810200000|2024-08-04 22:23:20|192850.6|192646.9|192850.6|192646.9|192850.6|192646.9|192850.6|192646.9|1
1722810210000|2024-08-04 22:23:30|192850.9|192647.3|192850.9|192647.3|192850.9|192647.3|192850.9|192647.3|1
1722810220000|2024-08-04 22:23:40|192849.1|192645.6|192819.4|192630.3|192849.1|192645.6|192819.4|192630.3|2
1722810230000|2024-08-04 22:23:50|192819|192630.2|192819|192630.2|192819|192630.2|192819|192630.2|1
1722810240000|2024-08-04 22:24:00|192818.5|192629.8|192818.5|192626.3|192818.5|192629.8|192818.5|192626.3|2
1722810250000|2024-08-04 22:24:10|192807.8|192620.1|192709.8|192533.6|192807.8|192620.1|192690.9|192505.7|13
1722810260000|2024-08-04 22:24:20|192717|192540.8|192746.7|192584.8|192746.7|192584.8|192717|192540.8|6
1722810270000|2024-08-04 22:24:30|192747.2|192585.4|192747.2|192585.4|192747.2|192585.4|192747.2|192585.4|1
1722810290000|2024-08-04 22:24:50|192756.6|192581|192756.6|192581|192756.6|192581|192756.6|192581|1
1722810300000|2024-08-04 22:25:00|192757.1|192581.2|192733.5|192571|192757.1|192581.2|192730.9|192568.4|5
1722810310000|2024-08-04 22:25:10|192736|192573.5|192754.8|192598.1|192754.8|192598.1|192713.3|192563.8|8
1722810320000|2024-08-04 22:25:20|192758.5|192586.9|192738.1|192577.6|192758.5|192588.5|192733.4|192570.2|10
1722810330000|2024-08-04 22:25:30|192737.6|192577.3|192737.2|192577.2|192737.6|192577.3|192731.6|192571.5|4
1722810340000|2024-08-04 22:25:40|192735.3|192575.3|192737.4|192577.4|192737.4|192577.4|192735.3|192575.3|2
1722810350000|2024-08-04 22:25:50|192737.6|192580.4|192737.8|192580.8|192737.8|192580.8|192735.6|192578.6|4
1722810360000|2024-08-04 22:26:00|192735.3|192578.3|192735|192578.4|192735.3|192578.4|192723.7|192565.9|6
1722810390000|2024-08-04 22:26:30|192789.1|192535.5|192789.1|192535.5|192789.1|192535.5|192789.1|192535.5|1
1722810400000|2024-08-04 22:26:40|192739.1|192585.5|192739.1|192585.5|192739.1|192585.5|192739.1|192585.5|1
1722810410000|2024-08-04 22:26:50|192722|192595.2|192721.8|192595.3|192722|192595.3|192721.8|192595.2|2
1722810420000|2024-08-04 22:27:00|192722.8|192597.1|192718.3|192587.6|192722.8|192597.1|192714.5|192583.8|5
1722810430000|2024-08-04 22:27:10|192718|192587.2|192737.4|192607.7|192739.9|192610.2|192718|192587.2|9
1722810440000|2024-08-04 22:27:20||192611.2||192611.2||192611.2||192607.7|3
1722810450000|2024-08-04 22:27:30|192737.3|192607.7|192732.8|192603.4|192738.2|192613.2|192731.6|192602.3|6
1722810460000|2024-08-04 22:27:40|192739|192599.5|192739.7|192600.7|192739.7|192600.7|192739|192599.5|2
1722810470000|2024-08-04 22:27:50|192739|192599.6|192738.8|192599.5|192739.7|192600.7|192738.8|192599.5|5
1722810480000|2024-08-04 22:28:00|192730.6|192598.9|192730.6|192598.9|192730.6|192598.9|192730.6|192598.9|1
1722810490000|2024-08-04 22:28:10|192730.3|192598.8|192730.2|192598.5|192730.4|192598.8|192730.2|192598.5|3
1722810500000|2024-08-04 22:28:20|192730.3|192598.1|192758.7|192599.7|192758.7|192599.7|192730.3|192598.1|3
1722810510000|2024-08-04 22:28:30|192724.8|192557.4|192724.8|192592.5|192724.8|192592.5|192720.3|192550.2|4
1722810520000|2024-08-04 22:28:40|192724.7||192724.7||192724.7||192724.7||1
1722810540000|2024-08-04 22:29:00|192722.5|192597.5|192724.9|192598.4|192724.9|192598.4|192722.5|192597.5|2
1722810570000|2024-08-04 22:29:30|192722|192597|192722.7|192597.7|192722.7|192597.7|192719.3|192594.3|5
1722810580000|2024-08-04 22:29:40|192720.3|192595.3|192708|192575.8|192720.3|192595.3|192706.1|192574.2|4
1722810590000|2024-08-04 22:29:50|192705.5|192573.2|192706.9|192574.8|192706.9|192574.8|192705.5|192573.2|2
1722810600000|2024-08-04 22:30:00|192719.3|192562.4|192736.7|192580.9|192736.7|192580.9|192718.6|192561.6|3
1722810610000|2024-08-04 22:30:10|192733.9|192578.4|192733.8|192578.7|192733.9|192578.7|192733.8|192578.4|2
1722810620000|2024-08-04 22:30:20|192732.1|192577.2|192722.3|192566.8|192732.1|192577.2|192717.2|192560.9|7
1722810630000|2024-08-04 22:30:30|192725.2|192572.9|192728|192573.3|192728.4|192573.6|192725.2|192572.9|4
1722810640000|2024-08-04 22:30:40|192728.2|192573.5|192728.3|192573.6|192728.3|192573.6|192728.1|192573.3|3
1722810650000|2024-08-04 22:30:50|192724.7|192584.4|192719.2|192563.2|192724.7|192598.6|192712.9|192556.2|7
1722810660000|2024-08-04 22:31:00|192721.4|192565.7|192562.6|192377.4|192721.4|192566.4|192559.4|192374.1|11
1722810670000|2024-08-04 22:31:10|192562.5|192378|192560.1|192377.1|192562.7|192378|192560.1|192377.1|4
1722810680000|2024-08-04 22:31:20|192558|192375.2|192622.7|192463.7|192674.1|192504|192558|192375.2|7
1722810700000|2024-08-04 22:31:40|192621.9|192462.9|192639.8|192470.6|192639.8|192470.6|192621.9|192462.9|3
1722810710000|2024-08-04 22:31:50|192639.1|192469.8|192619|192461|192639.1|192469.8|192619|192461|2
1722810720000|2024-08-04 22:32:00|192619.5|192461.4|192641.1|192473.4|192642.5|192477.5|192619.5|192461.4|9
1722810750000|2024-08-04 22:32:30|192637.1|192479.5|192631.9|192474.7|192637.1|192479.5|192631.9|192474.7|2
1722810760000|2024-08-04 22:32:40|192631.6|192475.1|192632.3|192475.1|192632.3|192475.1|192631.6|192475.1|2
1722810770000|2024-08-04 22:32:50|192630.9|192465.2|192618.8|192461.1|192639.8|192465.2|192618.8|192461.1|4
1722810780000|2024-08-04 22:33:00|192639.1|192464.1|192639.5|192472.6|192639.5|192472.6|192638.9|192464.1|4
1722810790000|2024-08-04 22:33:10|192640.2|192473.9|192453.5|192269.7|192669.3|192495.4|192295.7|192110.2|13
1722810800000|2024-08-04 22:33:20|192456|192269.8|192456.5|192269.8|192456.5|192269.8|192456|192269.8|2
1722810810000|2024-08-04 22:33:30|192454.7|192269.9|192456|192269.8|192456.4|192269.9|192454.7|192269.8|5
1722810820000|2024-08-04 22:33:40|192456.1|192269.7|192453.6|192271.1|192456.2|192271.1|192453.6|192269.7|6
1722810830000|2024-08-04 22:33:50|192451.3|192275.2|192510.7|192342.1|192523.6|192357.9|192436.7|192258.2|12
1722810840000|2024-08-04 22:34:00|192507|192338.4|192498.6|192311.9|192507|192338.4|192498.6|192311.9|2
1722810850000|2024-08-04 22:34:10|192499||192499||192499||192499||1
1722810860000|2024-08-04 22:34:20|192498.4|192312.2|192497.8|192312.2|192498.4|192312.2|192497.8|192312.2|2
1722810870000|2024-08-04 22:34:30|192501.2|192315.2|192411.8|192229.4|192530|192373|192399.5|192210.6|10
1722810880000|2024-08-04 22:34:40|192410.1|192228|192410.1|192228|192410.1|192228|192410.1|192228|1
1722810890000|2024-08-04 22:34:50|192411.8|192229.4|192417.2|192231.3|192417.2|192231.3|192411.8|192229.4|2
1722810900000|2024-08-04 22:35:00|192418|192241.7|192513|192332.7|192513|192332.7|192418|192241.7|10
1722810910000|2024-08-04 22:35:10|192508.2|192331|192496.8|192309.2|192508.2|192331|192496.8|192309.2|6
1722810930000|2024-08-04 22:35:30|192497.3|192309.8|192498.1|192313|192498.1|192313|192497.3|192309.8|2
1722810940000|2024-08-04 22:35:40|192498.6|192317.7|192524.1|192348.5|192528|192364.8|192498.6|192317.7|5
1722810950000|2024-08-04 22:35:50|192525.5|192357|192529.2|192366.7|192544.1|192378.6|192512.6|192339.8|11
1722810960000|2024-08-04 22:36:00|192529.1|192360.6|192485.4|192303.2|192535|192360.6|192485.4|192303.2|7
1722810970000|2024-08-04 22:36:10|192482.9|192302.2|192543.2|192380.4|192543.2|192380.4|192482.9|192302.2|10
1722810980000|2024-08-04 22:36:20|192541.8|192379.4|192523|192351.2|192550.1|192384|192523|192351.2|8
1722810990000|2024-08-04 22:36:30|192523.6||192523.6||192523.6||192523.6||1
1722811000000|2024-08-04 22:36:40|192523.9|192352.1|192523.9|192354.4|192523.9|192354.4|192523.9|192352.1|2
1722811010000|2024-08-04 22:36:50|192525|192355.4|192541|192376.1|192541|192376.1|192525|192355.4|5
1722811020000|2024-08-04 22:37:00|192539.6|192374.5|192539.6|192374.5|192539.6|192374.5|192539.6|192374.5|1
1722811040000|2024-08-04 22:37:20|192536.7|192382.6|192528|192381.9|192536.7|192382.6|192528|192381.9|2
1722811050000|2024-08-04 22:37:30|192528.4|192400.4|192532.9|192383.5|192532.9|192400.4|192528.4|192381.9|4
1722811060000|2024-08-04 22:37:40|192533.3|192383.1|192534.9|192372.9|192536.2|192383.1|192533.3|192372.9|3
1722811070000|2024-08-04 22:37:50|192521.7|192350.9|192522.3|192361.2|192522.3|192361.2|192521.7|192350.9|5
1722811080000|2024-08-04 22:38:00|192524.5|192362|192525.2|192350.9|192528.7|192367.6|192520.2|192345.9|11
1722811090000|2024-08-04 22:38:10|192519.7|192345.9|192516.7|192351.1|192519.7|192354.8|192516.7|192345.9|5
1722811110000|2024-08-04 22:38:30|192518.5|192352.2|192523.9|192356.4|192523.9|192369.2|192518.5|192352.2|4
1722811120000|2024-08-04 22:38:40|192524.1|192355.8|192515.2|192344.2|192524.1|192355.8|192515.2|192344.2|7
1722811130000|2024-08-04 22:38:50|192514.9|192352.9|192514.9|192343.9|192514.9|192352.9|192514.9|192343.9|2
1722811140000|2024-08-04 22:39:00|192516.6|192352.7|192522.4|192348.8|192522.4|192352.7|192516.6|192343.9|8
1722811150000|2024-08-04 22:39:10|192522.2|192347.5|192533.9|192380.3|192533.9|192380.3|192522.2|192347.5|8
1722811160000|2024-08-04 22:39:20|192533.3|192379.6|192531.7|192365.8|192533.3|192379.6|192531.7|192365.8|3
1722811180000|2024-08-04 22:39:40|192529.7|192374.4|192539.9|192375.4|192539.9|192375.4|192529.7|192374.4|3
1722811190000|2024-08-04 22:39:50|192539.8|192375.3|192532.6|192366.3|192539.8|192375.3|192532.6|192366.3|4
1722811200000|2024-08-04 22:40:00|192531.4|192365|192525.3|192361.4|192531.4|192365|192525.3|192361.4|5
1722811210000|2024-08-04 22:40:10|192525.6|192362|192525.6|192361.5|192526.3|192362.3|192525.6|192361.3|5
1722811220000|2024-08-04 22:40:20|192522.5|192351.2|192522.5|192369.4|192522.5|192369.4|192522.5|192351.2|3
1722811230000|2024-08-04 22:40:30|192524.3|192371.5|192603|192398.8|192603|192411.8|192524.3|192371.5|12
1722811240000|2024-08-04 22:40:40|192598.7|192431.8|192742.4|192553.5|192747.4|192559.4|192598.7|192431.8|10
1722811250000|2024-08-04 22:40:50|192742.8|192550|193076.9|192874.4|193076.9|192874.4|192740.1|192547.4|13
1722811260000|2024-08-04 22:41:00|193120.2|192922.8|193161.7|192963.1|193199.8|193001.9|193120.2|192922.8|26
1722811270000|2024-08-04 22:41:10|193124.8|192927.4|193111.8|192922.6|193124.8|192930.9|193107.2|192922.6|10
1722811280000|2024-08-04 22:41:20|193111.6|192922.7|192952.7|192724.4|193111.6|192922.8|192952.7|192717.3|5
1722811290000|2024-08-04 22:41:30|192945|192730.9|192887.4|192690.8|192945|192730.9|192884.5|192688.3|5
1722811310000|2024-08-04 22:41:50|193019.4|192694.6|193026.1|192835.5|193041.7|192846.7|193019.4|192694.6|12
1722811320000|2024-08-04 22:42:00|192955.9|192763.9|192863.9|192667.3|192955.9|192763.9|192863.9|192667.3|11
1722811330000|2024-08-04 22:42:10|192863.5|192669.7|192918.5|192700.7|192927.9|192731.5|192863.5|192669.7|6
1722811360000|2024-08-04 22:42:40|192894.4|192713.3|192932.3|192699.3|192932.3|192713.3|192894.4|192699.3|3
1722811370000|2024-08-04 22:42:50|192949.9|192706|192944|192703.8|192949.9|192706|192944|192703.8|2
1722811380000|2024-08-04 22:43:00|192942.3|192704.7|192956.9|192774|192962.4|192777.2|192922.7|192704.7|9
1722811390000|2024-08-04 22:43:10|192954.2|192771.3|192952.8|192761.2|192954.2|192772.5|192952.8|192761.2|5
1722811400000|2024-08-04 22:43:20|192953.3|192761.8|192953.3|192771.8|192953.3|192771.8|192953.3|192761.8|2
1722811410000|2024-08-04 22:43:30|192953.2|192783.3|192946.6|192783.3|192953.2|192783.3|192946.6|192783.3|2
1722811420000|2024-08-04 22:43:40|192968.4|192781|192968.4|192781|192968.4|192781|192968.4|192781|1
1722811440000|2024-08-04 22:44:00|192985|192787.4|193001.4|192791.2|193001.4|192792.2|192985|192787.4|4
1722811450000|2024-08-04 22:44:10|193004.2|192792.2|192965.8|192766.6|193004.3|192792.2|192947|192758.5|7
1722811460000|2024-08-04 22:44:20|192968.3||192968.3||192968.3||192968.3||1
1722811480000|2024-08-04 22:44:40|192988.8|192776.6|192992.1|192793.8|193005.8|192805.4|192971.3|192771.7|10
1722811490000|2024-08-04 22:44:50|192994.9|192796.6|193039.8|192847.7|193043.6|192850.3|192994.9|192796.6|6
1722811500000|2024-08-04 22:45:00|193043.8|192851.7|193045.2|192848.7|193045.4|192851.7|193042.1|192848.7|4
1722811510000|2024-08-04 22:45:10|193044.3||193046.9||193046.9||193043.5||3
1722811520000|2024-08-04 22:45:20|193046.1||193046.1||193046.1||193046.1||1
1722811530000|2024-08-04 22:45:30|193068.7|192843.9|193081.5|192862.8|193081.5|192862.8|193068.7|192843.9|2
1722811540000|2024-08-04 22:45:40|193068.7|192848.9|193159.8|192945.6|193163.4|192960.7|193068.7|192848.9|15
1722811550000|2024-08-04 22:45:50|193163.4|192949.1|192975.6|192788.6|193163.4|192959.4|192969.6|192783.1|17
1722811560000|2024-08-04 22:46:00|192975.5|192813.8|193095|192896.1|193095|192896.1|192975.5|192813.8|5
1722811570000|2024-08-04 22:46:10|193094.6|192906.9|193111.9|192911.3|193114.3|192911.3|193094.6|192906.9|5
1722811580000|2024-08-04 22:46:20|193108.3|192907.3|193105.6|192908|193109.4|192908|193105.6|192907.3|3
1722811590000|2024-08-04 22:46:30|193103.4|192907.5|193082.2|192885.2|193103.4|192907.5|193082.2|192877.7|4
1722811610000|2024-08-04 22:46:50|193082.7||193083.3||193083.3||193082.7||2
1722811620000|2024-08-04 22:47:00|193112.6|192895|193150|192915.2|193150|192915.2|193112.6|192895|2
1722811630000|2024-08-04 22:47:10|193153.8|192906.1|193073.9|192865.8|193153.8|192906.1|193070.8|192863.5|4
1722811640000|2024-08-04 22:47:20|193071.3|192863.2|193082.1|192882.3|193085.6|192885.8|193071.3|192863.2|4
1722811650000|2024-08-04 22:47:30|193082|192877.4|193082|192886.1|193082|192886.1|193082|192877.4|3
1722811670000|2024-08-04 22:47:50|193103.6|192880.7|193112.8|192898.5|193112.8|192898.5|193103.6|192880.7|2
1722811680000|2024-08-04 22:48:00|193150.6|192898.6|193150.6|192917.2|193150.6|192917.2|193150.6|192898.6|2
1722811690000|2024-08-04 22:48:10|193146.8|192910.1|193083.7|192909.3|193151.3|192917|193083.7|192909.1|4
1722811700000|2024-08-04 22:48:20|193080.8|192899.5|193073.6|192893.2|193080.8|192899.5|193073.6|192893.2|4
1722811710000|2024-08-04 22:48:30|193079.5|192896|193072.8|192871.6|193080.6|192896|193069.6|192868.4|6
1722811720000|2024-08-04 22:48:40||192871.7||192871.7||192871.7||192871.7|1
1722811740000|2024-08-04 22:49:00|193073.6|192871.4|193104.1|192866.7|193104.1|192877.8|193073.6|192866.4|4
1722811750000|2024-08-04 22:49:10|193101.2|192866.8|192977.7|192775.5|193101.2|192867.5|192977.7|192775.5|6
1722811760000|2024-08-04 22:49:20|192977.1|192778.3|193003.4|192807.4|193004.7|192807.4|192977.1|192778.3|8
1722811770000|2024-08-04 22:49:30|193002.2||193002.2||193002.2||193002.2||1
1722811780000|2024-08-04 22:49:40|192999.4|192807.3|192979.1|192777.9|192999.4|192807.3|192977.7|192777.7|5
1722811790000|2024-08-04 22:49:50|192977.5|192777.7|192979.1|192777.9|192979.1|192777.9|192977.5|192777.7|2
1722811800000|2024-08-04 22:50:00|192979|192778.1|192977.8|192778.5|192981|192778.5|192977.3|192778.1|5
1722811810000|2024-08-04 22:50:10|192979|192778.3|193001.6|192806.9|193001.6|192808.3|192979|192778.3|6
1722811820000|2024-08-04 22:50:20|192998.1|192806.3|192984|192796.6|192998.1|192806.3|192984|192796.6|3
1722811830000|2024-08-04 22:50:30|192984.9|192796.8|192984.9|192796.8|192984.9|192796.8|192984.9|192796.8|1
1722811840000|2024-08-04 22:50:40|192979.8|192811|192979.6|192811|192979.8|192811|192978.3|192810.7|3
1722811850000|2024-08-04 22:50:50|193003.3|192808|193003.3|192808|193003.3|192808|193003.3|192808|1
1722811860000|2024-08-04 22:51:00|193004.7|192808.3|193036.7|192858.8|193036.7|192858.8|193003.8|192808.3|6
1722811870000|2024-08-04 22:51:10|193036.6|192856.9|193059.5|192877.7|193060.3|192877.7|193036.5|192856.9|9
1722811880000|2024-08-04 22:51:20|193100.2|192938.6|193097.2|192948.8|193118.8|192980.5|193096.6|192937.1|17
1722811890000|2024-08-04 22:51:30|193098.1|192952.7|193100.7|192952.5|193104.1|192959.5|193098.1|192952.5|4
1722811900000|2024-08-04 22:51:40|193102|192952.4|193179.9|192990.8|193187.2|192993.4|193102|192952.2|7
1722811910000|2024-08-04 22:51:50|193179.5||193179.5||193179.5||193179.5||1
1722811920000|2024-08-04 22:52:00|193179.2|192994.1|193141.9|192988.1|193179.2|192994.1|193141.9|192977.9|6
1722811930000|2024-08-04 22:52:10|193140.3|192988.5|193140.3|192988.5|193140.3|192988.5|193140.3|192988.5|1
1722811940000|2024-08-04 22:52:20|193142.4|192990.7|193179.6|192988|193188.8|192993|193142.4|192988|5
1722811950000|2024-08-04 22:52:30|193176.5|192988.3|193177.1|193002.6|193177.1|193003.4|193176.5|192988.3|3
1722811960000|2024-08-04 22:52:40|193177.4|193002.5|193177.7|192979.4|193177.7|193002.5|193177.4|192979.4|2
1722811970000|2024-08-04 22:52:50|193177|192979.5|193177|192979.5|193177|192979.5|193177|192979.5|2
1722811990000|2024-08-04 22:53:10|193200.7|192986.6|193199.9|192987.4|193200.7|192987.4|193196.5|192986.6|4
1722812000000|2024-08-04 22:53:20|193197.3|192968.9|193205.4|192977.9|193205.4|192977.9|193197.3|192968.9|5
1722812010000|2024-08-04 22:53:30|193195|192989.5|193178|192986.4|193195|192989.5|193178|192977.9|3
1722812020000|2024-08-04 22:53:40|193178.1|192986.3|193177.9|192983.3|193178.1|192986.3|193177.9|192983.3|3
1722812040000|2024-08-04 22:54:00|193173.3|192994.8|193196.3|192986.2|193196.3|192994.8|193173.3|192986.2|2
1722812050000|2024-08-04 22:54:10|193211.8|192992.2|193201.8|192983.5|193211.8|192992.2|193201.8|192983.5|3
1722812060000|2024-08-04 22:54:20|193224.6|193032|193208.1|193026.7|193224.6|193032|193208.1|193023.9|8
1722812070000|2024-08-04 22:54:30|193209.9|193066.2|193232|193054.8|193244.8|193074.3|193209.9|193052.6|9
1722812080000|2024-08-04 22:54:40|193233.3|193055.3|193229.6|193055.5|193234.3|193055.5|193229.3|193055.3|4
1722812100000|2024-08-04 22:55:00|193220.8|193049.6|193220|193044.2|193220.8|193049.6|193219.4|193044.2|4
1722812110000|2024-08-04 22:55:10|193218.2|193042.5|193142.7|192982.9|193218.2|193042.5|193142.7|192982.9|3
1722812120000|2024-08-04 22:55:20|193139.4|192979.9|193141|192981.4|193141|192981.4|193139.4|192979.9|2
1722812130000|2024-08-04 22:55:30|193141.2|192981.8|193141.2|192981.8|193141.2|192981.8|193141.2|192981.8|1
1722812140000|2024-08-04 22:55:40|193096.2|192889.4|192918.7|192749.6|193096.2|192889.4|192917|192746.4|12
1722812150000|2024-08-04 22:55:50|192919.2|192750.1|192920.9|192751.8|192920.9|192751.8|192916.9|192748|12
1722812160000|2024-08-04 22:56:00|192920.3|192751.1|192920.9|192751.8|192920.9|192751.8|192920.3|192751.1|4
1722812170000|2024-08-04 22:56:10|192919.1|192750.1|192932.4|192761.3|192932.4|192761.3|192919.1|192742.4|5
1722812190000|2024-08-04 22:56:30||192778.4||192761.3||192778.4||192761.3|2
1722812200000|2024-08-04 22:56:40|192918.6|192778.4|192918.1|192766|192918.6|192778.4|192918.1|192761.3|8
1722812220000|2024-08-04 22:57:00|192917.7|192764.7|192944.7|192765.6|192944.7|192765.6|192917.7|192757|3
1722812230000|2024-08-04 22:57:10|192941.6|192762.4|192937|192751.3|192941.6|192762.4|192932|192749.2|8
1722812240000|2024-08-04 22:57:20|192934.7|192749.8|192934.6|192749.8|192937.4|192751.3|192934.6|192749.8|6
1722812250000|2024-08-04 22:57:30|192937.3|192751.3|193082|192911.3|193084.7|192914.1|192932.4|192747|15
1722812260000|2024-08-04 22:57:40|193085.5|192914.8|193169.9|192986.2|193169.9|192986.2|193085.5|192914.8|8
1722812280000|2024-08-04 22:58:00|193161.4|192983.5|193154.9|192963.1|193170.4|192983.5|193152.2|192960.4|5
1722812290000|2024-08-04 22:58:10|193150.2|192963.3|193124.2|192938.8|193150.2|192963.3|193121.1|192935.4|11
1722812300000|2024-08-04 22:58:20|193113.4|192931.1|193113.4|192931.1|193113.4|192931.1|193113.4|192931.1|1
1722812310000|2024-08-04 22:58:30|193111.3|192930.3|193112.5|192931.1|193112.5|192931.1|193111.3|192930.3|2
1722812320000|2024-08-04 22:58:40|193104|192937.5|193071.6|192874.2|193104|192937.5|193071.6|192865.2|3
1722812330000|2024-08-04 22:58:50|193073.4|192873.8|193125.4|192952.7|193133.8|192961.6|193073.4|192873.8|8
1722812340000|2024-08-04 22:59:00|193124.5|192952.1|193086.3|192902.4|193124.5|192952.1|193086.3|192902.3|6
1722812350000|2024-08-04 22:59:10|193056.6|192869|193126.6|192951.7|193126.6|192951.7|193043.6|192862.8|6
1722812360000|2024-08-04 22:59:20|193126.7|192951.5|193125.3|192948.3|193126.7|192951.5|193125.3|192947.4|5
1722812370000|2024-08-04 22:59:30|193125|192947.6|193125|192947.6|193125.1|192948.4|193125|192947.6|3
1722812390000|2024-08-04 22:59:50|193124.7|192943.7|193055.9|192883.4|193124.7|192943.7|193055.9|192883.4|8
1722812400000|2024-08-04 23:00:00|193055.1|192882.5|193054|192867.5|193055.1|192883.2|193047.6|192867.5|9
1722812410000|2024-08-04 23:00:10|193055|192875.8|193055|192878.9|193055|192878.9|193055|192875.8|2
1722812420000|2024-08-04 23:00:20|193055.9|192882|193055.9|192882|193055.9|192882|193055.9|192882|1
1722812430000|2024-08-04 23:00:30|193059.2|192884.9|193065.3|192886.5|193065.3|192886.5|193059.2|192884.9|2
1722812440000|2024-08-04 23:00:40|193071.6|192888|193071.6|192888|193071.6|192888|193071.6|192888|1
1722812460000|2024-08-04 23:01:00|193073.8|192887.6|193137.4|192957.3|193137.4|192957.3|193073.8|192887.6|8
1722812470000|2024-08-04 23:01:10|193133.5|192949.6|193137.7|192955.5|193137.7|192959.6|193132.3|192949.6|8
1722812480000|2024-08-04 23:01:20|193131.6|192954.1|193215.4|193022.3|193215.4|193024.9|193131.6|192954|10
1722812490000|2024-08-04 23:01:30|193218.6|193023.2|193223.5|193041.6|193224.1|193041.6|193184.9|193003.1|6
1722812500000|2024-08-04 23:01:40|193223.6||193223.6||193223.6||193223.6||1
1722812510000|2024-08-04 23:01:50|193226.7|193042.1|193226.7|193042.1|193226.7|193042.1|193226.7|193042.1|1
1722812520000|2024-08-04 23:02:00|193214.6|193040.1|193227.9|193003.9|193227.9|193040.1|193211.2|193003.9|7
1722812530000|2024-08-04 23:02:10|193226.8|193004|193214.4|193016.6|193226.8|193016.6|193210.2|193003.9|4
1722812540000|2024-08-04 23:02:20|193215.4|193016.5|193215.4|193016.5|193215.4|193016.5|193215.4|193016.5|1
1722812550000|2024-08-04 23:02:30|193215.1|193017.9|193226.9|193053.1|193230.5|193053.1|193215.1|193017.9|3
1722812560000|2024-08-04 23:02:40|193226.6|193052.7|193230.3|193054|193230.3|193054|193226.6|193052.7|3
1722812580000|2024-08-04 23:03:00|193227|193050.7|193225.7|193065.7|193232.1|193065.7|193225.7|193050.7|4
1722812600000|2024-08-04 23:03:20|193226.7|193065.9|193226.7|193065.9|193226.7|193065.9|193226.7|193065.9|1
1722812610000|2024-08-04 23:03:30|193241.1|193057.5|193241.1|193057.5|193241.1|193057.5|193241.1|193057.5|1
1722812620000|2024-08-04 23:03:40|193248.4|193046.6|193248.4|193046.6|193248.4|193046.6|193248.4|193046.6|1
1722812630000|2024-08-04 23:03:50|193244.5|193045.5|193244.5|193045.5|193244.5|193045.5|193244.5|193045.5|1
1722812640000|2024-08-04 23:04:00|193233.2|193037.9|193171.3|193009.1|193233.2|193037.9|193171.3|193009.1|5
1722812650000|2024-08-04 23:04:10|193171.5|193009.3|193148|192988.1|193171.5|193009.3|193146.9|192983.9|5
1722812660000|2024-08-04 23:04:20|193151.3|192988.4|193150.8|192988.1|193154|192988.4|193150.7|192987.9|5
1722812670000|2024-08-04 23:04:30|193154.1|192988.2|193150.6|192979.9|193154.1|192988.2|193150.6|192979.9|4
1722812680000|2024-08-04 23:04:40|193153.4|192980.7|193159.2|192997.4|193159.5|192999.3|193147.4|192979.3|12
1722812690000|2024-08-04 23:04:50|193150.9|192981.6|193152.4|192990.1|193153.5|192990.3|193150.9|192981.6|16
1722812700000|2024-08-04 23:05:00|193151.8|192990.3|193151.8|192990.1|193151.8|192990.3|193151.8|192990.1|3
1722812710000|2024-08-04 23:05:10|193151.7|192990.3|193151.8|192990.2|193151.8|192990.3|193151.7|192990.2|10
1722812720000|2024-08-04 23:05:20|193154.5|192997.2|193154.1|192996.6|193155.1|192997.5|193154.1|192996.6|6
1722812730000|2024-08-04 23:05:30|193154.7|192997|193099.5|192932.1|193154.7|192997|193058.6|192890.7|15
1722812740000|2024-08-04 23:05:40|193100.9|192935.1|193100.1|192934.9|193129.5|192965.8|193100.1|192933.4|5
1722812760000|2024-08-04 23:06:00|193098.5|192933.4|193100.4|192935.7|193100.4|192935.7|193098.5|192933.4|2
1722812770000|2024-08-04 23:06:10|193185.6|193052.5|193126.9|192950.6|193185.6|193052.5|193126.9|192950.6|15
1722812780000|2024-08-04 23:06:20|193127.7|192951.5|193127.7|192951.5|193127.7|192951.5|193127.7|192951.5|1
1722812790000|2024-08-04 23:06:30|193126.7|192950.5|193126.6|192950.3|193127.5|192951.5|193126.6|192950.3|8
1722812800000|2024-08-04 23:06:40|193130|192947.8|193091.4|192908.9|193130|192947.8|193091.4|192908.9|4
1722812810000|2024-08-04 23:06:50|193091.7|192909.5|193131.2|192966|193132.3|192966|193067|192900.2|7
1722812820000|2024-08-04 23:07:00|193126|192960.2|193088.5|192913.2|193126|192960.2|193084.2|192901.3|6
1722812830000|2024-08-04 23:07:10||192905.7||192913.2||192913.2||192905.7|2
1722812840000|2024-08-04 23:07:20|193090.4|192914.9|193090.5|192915|193090.5|192915|193089.4|192907|5
1722812850000|2024-08-04 23:07:30|193084.3|192928.9|193084.6|192929.6|193098.3|192929.6|193084.3|192920.2|4
1722812860000|2024-08-04 23:07:40|193083.4|192927.6|193030.8|192870.6|193083.4|192927.6|193027.6|192862.6|6
1722812870000|2024-08-04 23:07:50|193032.4|192872.4|193072.2|192900.1|193072.2|192900.1|193032.1|192859.1|8
1722812880000|2024-08-04 23:08:00|193072.1|192900.8|193096.7|192919.4|193096.7|192919.4|193071.9|192900.8|3
1722812890000|2024-08-04 23:08:10|193099.6|192920.2|193099.6|192920.2|193099.6|192920.2|193099.6|192920.2|1
1722812910000|2024-08-04 23:08:30|193116.6|192933.9|193118.1|192944.8|193118.1|192944.8|193116.6|192933.9|2
1722812920000|2024-08-04 23:08:40||192944.9||192944.9||192944.9||192944.9|1
1722812930000|2024-08-04 23:08:50|193106.6|192941.8|193081.4|192941.4|193106.6|192941.8|193081.4|192941.4|2
1722812940000|2024-08-04 23:09:00|193092.6|192935.3|193077.3|192931.2|193092.6|192935.3|193077.3|192931.2|2
1722812950000|2024-08-04 23:09:10|193076.7|192936.5|193107|192947.8|193110.6|192951.4|193076.7|192936.5|3
1722812960000|2024-08-04 23:09:20|193109.8|192948.6|193093.5|192924.5|193109.8|192948.6|193093.4|192924.5|5
1722812970000|2024-08-04 23:09:30|193094.2|192924.4|193126.9|192951|193129.4|192964.6|193094.2|192924.2|7
1722813000000|2024-08-04 23:10:00|193130.2|192949.6|193115.5|192974.1|193130.2|192974.1|193115.5|192949.6|2
1722813010000|2024-08-04 23:10:10|193114.8|192949.6|193130.2|192949.6|193130.2|192949.6|193114.8|192949.6|2
1722813020000|2024-08-04 23:10:20|193127.3|192951.2|193134.4|192951.2|193134.4|192951.2|193127.3|192951.2|3
1722813030000|2024-08-04 23:10:30|193120.3|192959.7|193118.4|192959.3|193120.3|192959.7|193118.4|192959.3|3
1722813040000|2024-08-04 23:10:40|193122.2|192960.3|193115.5|192958.1|193122.2|192960.3|193114.7|192958.1|3
1722813050000|2024-08-04 23:10:50|193125.1|192950.3|193133.9|192973|193139.2|192977|193125.1|192950.3|7
1722813060000|2024-08-04 23:11:00|193139.5|192980.5|193139.5|192982.4|193139.5|192982.4|193139.5|192980.5|2
1722813070000|2024-08-04 23:11:10|193139.6|192981|193129.1|192952.2|193139.6|192981|193129.1|192952.2|3
1722813080000|2024-08-04 23:11:20|193131.9|192953|193100.8|192914.2|193132.7|192953.1|193100.8|192914.2|4
1722813090000|2024-08-04 23:11:30|193103.7|192914.9|193106.8|192923.2|193106.8|192924.5|193103.7|192914.9|5
1722813110000|2024-08-04 23:11:50|193109.7|192924|193138.1|192938.6|193138.1|192938.6|193109.7|192924|2
1722813120000|2024-08-04 23:12:00|193137|192938.2|193137|192938.2|193137|192938.2|193137|192938.2|1
1722813130000|2024-08-04 23:12:10|193131.2|192937.5|193088.2|192909.7|193131.2|192937.5|193088.2|192909.7|2
1722813140000|2024-08-04 23:12:20||192917.4||192909.7||192917.4||192909.7|2
1722813150000|2024-08-04 23:12:30|193088.9|192909.8|193166|192999|193166|192999|193088.9|192909.8|3
1722813160000|2024-08-04 23:12:40|193165.6||193165.6||193165.6||193165.6||1
1722813170000|2024-08-04 23:12:50|193165.7|192987.8|193163.3|192987.8|193165.7|192987.8|193163.3|192987.8|2
1722813180000|2024-08-04 23:13:00|193165.6|192990.1|193161.4|192986.7|193166.5|193007.2|193160.7|192986.7|10
1722813190000|2024-08-04 23:13:10|193125.4|192961|193129.9|192965.5|193129.9|192965.5|193125.4|192961|2
1722813200000|2024-08-04 23:13:20|193131.4|192966|193141.7|192968.3|193141.7|192968.3|193131.4|192965.5|3
1722813210000|2024-08-04 23:13:30|193141.8|192970.7|193155.3|192978.1|193157.1|192981.4|193141.8|192970.7|4
1722813220000|2024-08-04 23:13:40|193150.7|192978.2|193147.2|192958|193155.1|192978.2|193143.6|192955.1|6
1722813240000|2024-08-04 23:14:00|193144.9|192957.9|193144.8|192954.8|193146.9|192958.1|193144.7|192954.8|9
1722813250000|2024-08-04 23:14:10|193146|192962.3|193163.1|192956.1|193163.1|192962.3|193144.2|192956.1|5
1722813260000|2024-08-04 23:14:20|193160.6||193163.3||193163.3||193160.6||4
1722813270000|2024-08-04 23:14:30|193160.7|192956|193167.2|192977.1|193171.3|192977.1|193160.7|192956|9
1722813280000|2024-08-04 23:14:40|193143.4|192978.3|193143.5|192978.3|193146.2|192978.3|193143.4|192978.3|5
1722813290000|2024-08-04 23:14:50|193136.4|192975.7|193111.5|192926.6|193136.4|192975.7|193110.3|192926.5|5
1722813320000|2024-08-04 23:15:20|193136.5|192941.8|193136.5|192941.8|193136.5|192941.8|193136.5|192941.8|1
1722813330000|2024-08-04 23:15:30|193157.9|192961.5|193111.9|192955.8|193158|192961.5|193111.9|192955.8|3
1722813340000|2024-08-04 23:15:40|193112.9|192944.6|193112.9|192944.6|193112.9|192944.6|193112.9|192944.6|1
1722813350000|2024-08-04 23:15:50|193110.9|192945.1|193106.8|192929|193110.9|192945.1|193106.8|192929|3
1722813360000|2024-08-04 23:16:00|193107.3|192929.9|193113|192924.9|193114.4|192929.9|193107.3|192922.3|3
1722813380000|2024-08-04 23:16:20|193112.9||193112.9||193112.9||193112.9||1
1722813390000|2024-08-04 23:16:30|193133.3|192932.4|193158.4|192985|193158.4|192985|193133.1|192932.4|4
1722813400000|2024-08-04 23:16:40|193157.9|192985.4|193155.6|192982.6|193157.9|192985.4|193155.6|192982.6|3
1722813420000|2024-08-04 23:17:00|193153.4|192992.1|193153.4|192992.1|193153.4|192992.1|193153.4|192992.1|1
1722813430000|2024-08-04 23:17:10|193175.3|192991|193175.3|192991|193175.3|192991|193175.3|192991|1
1722813440000|2024-08-04 23:17:20|193175.2||193175.2||193175.2||193175.2||1
1722813450000|2024-08-04 23:17:30|193166.4|192990|193149.7|192989.5|193166.5|192990|193149.7|192977.1|6
1722813460000|2024-08-04 23:17:40|193149.5||193149.5||193149.5||193149.5||1
1722813470000|2024-08-04 23:17:50|193149.4||193149.4||193149.4||193149.4||1
1722813480000|2024-08-04 23:18:00|193149.5|192989|193164.2|193004.8|193164.2|193004.8|193149.5|192989|2
1722813490000|2024-08-04 23:18:10|193163.9|193002.2|193145.1|192955.1|193163.9|193002.2|193145.1|192955.1|2
1722813500000|2024-08-04 23:18:20|193144.8|192964.1|193144.8|192955.1|193144.8|192964.1|193144.8|192955.1|3
1722813520000|2024-08-04 23:18:40|193144.6|192955.5|193166.6|192978|193166.6|192978|193144.6|192955.5|3
1722813530000|2024-08-04 23:18:50|193166.9|192977.4|193166.9|192977.4|193166.9|192977.4|193166.9|192977.4|1
1722813540000|2024-08-04 23:19:00|193142.1||193142.1||193142.1||193142.1||1
1722813550000|2024-08-04 23:19:10|193140.6|192986.5|193140.6|192986.5|193140.6|192986.5|193140.6|192986.5|1
1722813560000|2024-08-04 23:19:20|193138.5|192985.6|193113.8|192920.8|193138.5|192985.6|193113.8|192920.8|7
1722813570000|2024-08-04 23:19:30|193114.3|192920|193114.3|192920.4|193114.9|192920.4|193114.3|192920|5
1722813580000|2024-08-04 23:19:40|193113.6|192920.3|193114.6|192920.5|193114.6|192920.5|193113.5|192920.3|5
1722813590000|2024-08-04 23:19:50|193113.9|192920.4|193133.9|192927.9|193133.9|192927.9|193113.9|192911.1|7
1722813600000|2024-08-04 23:20:00|193131.6|192932.9|193145.8|192968.3|193145.8|192969.1|193113.6|192932.9|6
1722813610000|2024-08-04 23:20:10|193145.6|192967.6|193155.9|192975.2|193155.9|192975.2|193143.7|192963.2|6
1722813620000|2024-08-04 23:20:20|193155.2|192978.5|193155.2|192978.5|193155.2|192978.5|193155.2|192978.5|1
1722813630000|2024-08-04 23:20:30|193155.5|192977.9|193152.4|192975.6|193155.5|192977.9|193152.4|192975.3|3
1722813640000|2024-08-04 23:20:40|193152.3|192978|193119.9|192959.1|193152.3|192978|193119.9|192950.8|6
1722813650000|2024-08-04 23:20:50|193121.7|192959.3|193121.7|192959.3|193121.7|192959.3|193121.7|192959.3|1
1722813670000|2024-08-04 23:21:10|193134.2|192956|193099.1|192910.4|193134.2|192956.3|193097|192910.4|7
1722813680000|2024-08-04 23:21:20|193097|192913|193097|192913|193097|192913|193097|192913|1
1722813690000|2024-08-04 23:21:30|193096.9|192913.1|193121.4|192927.2|193121.4|192928.6|193096.9|192913.1|6
1722813700000|2024-08-04 23:21:40|193116.3|192928.3|193120.1|192927.8|193120.1|192928.3|193116.3|192927.8|3
1722813720000|2024-08-04 23:22:00|193138.6|192920.6|193138.6|192920.6|193138.6|192920.6|193138.6|192920.6|1
1722813730000|2024-08-04 23:22:10|193143.3|192942.9|193143.3|192942.9|193143.3|192942.9|193143.3|192942.9|1
1722813750000|2024-08-04 23:22:30|193116.8|192944.7|193145|192955.4|193145|192955.4|193116.8|192943.8|3
1722813760000|2024-08-04 23:22:40|193143.8|192958.5|193172.3|193003.5|193172.4|193003.5|193143.8|192958.5|5
1722813770000|2024-08-04 23:22:50|193171.6|193006.5|193188.6|193033.6|193188.6|193033.6|193171.6|193006.5|4
1722813780000|2024-08-04 23:23:00|193188.5|193017.5|193166.8|192982.5|193188.5|193017.5|193166.8|192982.5|5
1722813800000|2024-08-04 23:23:20|193165.5|192985.8|193204.6|193063.3|193204.6|193063.3|193165.5|192985.8|5
1722813810000|2024-08-04 23:23:30|193204.1|193063.4|193197|193046.7|193204.1|193063.4|193197|193046.7|3
1722813820000|2024-08-04 23:23:40|193196.9|193046.9|193268.9|193097|193272.4|193110.7|193196.9|193046.9|8
1722813830000|2024-08-04 23:23:50|193267|193097.1|193266.9|193097.1|193268.4|193097.2|193266.9|193097.1|3
1722813840000|2024-08-04 23:24:00|193268.5|193097.2|193303.4|193164.5|193358.5|193209.8|193267.2|193097.1|12
1722813850000|2024-08-04 23:24:10|193301.3|193164.2|193306.5|193159|193306.7|193168.5|193301.3|193158.4|8
1722813860000|2024-08-04 23:24:20|193306.7|193158.4|193303.9|193160.5|193319.2|193194.2|193303.9|193150.5|22
1722813870000|2024-08-04 23:24:30|193300.7|193150.5|193301.1|193163.8|193301.1|193163.8|193290.2|193138.1|8
1722813880000|2024-08-04 23:24:40|193300.1|193151.1|193296.1|193147.1|193300.3|193151.1|193296.1|193147.1|3
1722813890000|2024-08-04 23:24:50|193301|193147.9|193332.2|193168.5|193337.2|193175|193301|193147.9|5
1722813900000|2024-08-04 23:25:00|193330|193166.3|193322.2|193157.5|193330|193166.3|193322.2|193157.5|3
1722813910000|2024-08-04 23:25:10|193325.5|193178|193328.5|193164.5|193329.6|193178|193325.5|193164.5|6
1722813920000|2024-08-04 23:25:20|193327.4|193166.7|193339.8|193195|193342.6|193199.3|193327.4|193166.7|6
1722813930000|2024-08-04 23:25:30||193184.7||193184.7||193184.7||193184.7|1
1722813940000|2024-08-04 23:25:40|193340.4|193185.1|193329|193170.5|193350.4|193212.9|193329|193170.5|5
1722813960000|2024-08-04 23:26:00|193323.7|193170.3|193322.3|193160.7|193323.7|193170.3|193322.3|193160.7|4
1722813970000|2024-08-04 23:26:10|193335|193158.1|193357.5|193232.5|193358.1|193233.1|193335|193158.1|4
1722813980000|2024-08-04 23:26:20|193357|193232|193352.4|193218.5|193359|193234|193352.4|193218.5|10
1722813990000|2024-08-04 23:26:30|193352.6|193222|193368.1|193242.5|193368.1|193242.5|193352.6|193222|9
1722814000000|2024-08-04 23:26:40|193368.7|193230.1|193412.1|193282.5|193412.1|193285.5|193364.1|193230.1|13
1722814010000|2024-08-04 23:26:50|193410.6|193281.9|193408.7|193279.7|193411.6|193282.8|193408.7|193276.1|7
1722814020000|2024-08-04 23:27:00|193405.2|193270.7|193404.5|193279.5|193410|193285|193401.4|193270.7|12
1722814030000|2024-08-04 23:27:10|193402|193274.4|193476.3|193351.3|193477.2|193352.2|193402|193274.4|25
1722814040000|2024-08-04 23:27:20|193457.9|193328.8|193734.4|193587.1|193766.3|193632.5|193454.7|193328.8|17
1722814050000|2024-08-04 23:27:30|193727.3|193578.4|193860.5|193691.4|194012.2|193862.4|193727.3|193569.8|37
1722814060000|2024-08-04 23:27:40|193863.1|193694.1|193894.7|193657.6|193996.5|193789.5|193862|193654|19
1722814070000|2024-08-04 23:27:50|193897.9|193658.5|193688.1|193443.6|193897.9|193658.5|193661.6|193376.3|15
1722814080000|2024-08-04 23:28:00|193691.4|193445|193597.4|193382.1|193691.4|193445|193597.4|193382.1|8
1722814090000|2024-08-04 23:28:10|193594.2|193381.9|193589.3|193343.3|193626.7|193383|193555.8|193343.3|11
1722814100000|2024-08-04 23:28:20|193590.5|193346.9|193665.1|193437.1|193666.3|193437.1|193563.5|193342.4|13
1722814110000|2024-08-04 23:28:30|193808.4|193440.5|193788.3|193552.4|193835.2|193598.8|193788|193440.5|14
1722814120000|2024-08-04 23:28:40|193789.2|193555.9|193789.9|193555.8|193789.9|193555.9|193789.2|193555.8|2
1722814130000|2024-08-04 23:28:50|193793.3|193556.8|193803|193569|193803|193569|193788.5|193556.8|9
1722814140000|2024-08-04 23:29:00|193792.2|193559.9|193734.4|193504.1|193792.2|193574.2|193723.8|193496.2|12
1722814150000|2024-08-04 23:29:10|193737.9|193504.9|193723.7|193467.8|193737.9|193504.9|193718.8|193467.1|7
1722814160000|2024-08-04 23:29:20|193721.6|193474.2|193720.1|193471.8|193734.7|193476.6|193720.1|193471.8|5
1722814170000|2024-08-04 23:29:30|193723.8|193473|193767.3|193597.2|193794.2|193597.2|193718.4|193473|9
1722814180000|2024-08-04 23:29:40||193597.3||193597.3||193597.3||193597.3|1
1722814200000|2024-08-04 23:30:00|193762.6|193602.2|193861.6|193694.4|193864.2|193697.1|193757.6|193602.2|15
1722814210000|2024-08-04 23:30:10|193865.2|193694.8|193954|193778.4|193962.6|193778.9|193865.2|193694.8|19
1722814220000|2024-08-04 23:30:20|193956.9|193779.1|193832.4|193654.6|193959|193779.1|193815.8|193647.5|12
1722814230000|2024-08-04 23:30:30|193828.9|193658.2|193757.7|193585.6|193833.6|193658.2|193755.5|193570.2|23
1722814240000|2024-08-04 23:30:40|193658.4|193494.5|193715.2|193551.9|193717|193551.9|193532.6|193385.9|23
1722814250000|2024-08-04 23:30:50|193714.4|193549.1|193666.6|193512.1|193715.2|193552|193642.5|193473.8|17
1722814260000|2024-08-04 23:31:00|193668.5|193514|193690.9|193540.8|193691.5|193541|193667.5|193512.5|15
1722814270000|2024-08-04 23:31:10|193691.1|193541|193465|193314.6|193691.1|193541|193462.3|193263.8|15
1722814280000|2024-08-04 23:31:20|193467.6|193317.2|193455.4|193312.5|193467.6|193317.2|193455.4|193312.5|9
1722814290000|2024-08-04 23:31:30|193454.7|193309.8|193561.5|193400.5|193572.2|193405.5|193454.7|193309.8|12
1722814300000|2024-08-04 23:31:40|193564.2|193401.2|193609|193442.3|193610.5|193445.2|193564.2|193400.9|11
1722814310000|2024-08-04 23:31:50|193608.2|193442.6|193556.2|193396.7|193609.3|193445.4|193555.3|193395.9|8
1722814320000|2024-08-04 23:32:00|193552.8|193393.3|193445.7|193294.2|193552.8|193393.3|193403.8|193258.2|13
1722814330000|2024-08-04 23:32:10|193445.1|193294.3|193464.6|193329.8|193471|193346|193445.1|193293.6|16
1722814340000|2024-08-04 23:32:20|193466|193332.1|193638.6|193473.7|193677.6|193530|193466|193332.1|23
1722814350000|2024-08-04 23:32:30|193627.2|193473.3|193470.1|193317.7|193638.3|193473.8|193470.1|193312.1|9
1722814360000|2024-08-04 23:32:40|193450.6|193283.7|193492.1|193321.4|193492.1|193321.4|193445.6|193278.6|11
1722814370000|2024-08-04 23:32:50|193494.9|193322.1|193636.8|193472.4|193641.1|193477.9|193494.9|193322.1|11
1722814380000|2024-08-04 23:33:00|193637.9|193483.9|193657|193500.5|193659.9|193502.1|193637.9|193471.3|16
1722814390000|2024-08-04 23:33:10|193659.7|193501.2|193651.5|193496.2|193659.7|193501.2|193649.6|193480.1|9
1722814400000|2024-08-04 23:33:20|193651.4|193494.6|193643.4|193475.3|193651.4|193494.6|193643.4|193475.3|4
1722814410000|2024-08-04 23:33:30|193647|193474.6|193649.4|193484.6|193653.2|193488.8|193647|193474.6|3
1722814420000|2024-08-04 23:33:40|193649.2|193407.8|193516.2|193360.8|193649.2|193407.8|193472.3|193315.8|21
1722814430000|2024-08-04 23:33:50|193529.9|193389.6|193532.7|193398.8|193535.9|193401|193521.4|193366.2|20
1722814440000|2024-08-04 23:34:00|193532.6|193414.6|193642.4|193477.2|193717.3|193544|193532.6|193411.7|20
1722814450000|2024-08-04 23:34:10|193644.1|193474.3|193542.5|193395.9|193668.2|193501.4|193522.3|193330.3|18
1722814460000|2024-08-04 23:34:20|193542.3|193397.9|193768.7|193622.6|193837.6|193682.9|193542.3|193397.8|31
1722814470000|2024-08-04 23:34:30|193753|193613.1|193694|193537.5|193775.5|193618.9|193658|193489|21
1722814480000|2024-08-04 23:34:40|193694.6|193537.3|193680.1|193506.8|193694.6|193538.1|193680.1|193506.8|7
1722814490000|2024-08-04 23:34:50|193682|193509.3|193692.7|193536.5|193715.1|193573.6|193672.6|193509.3|13
1722814500000|2024-08-04 23:35:00|193692.4|193535.1|193692.1|193537|193697.7|193540.4|193610.6|193435.3|15
1722814510000|2024-08-04 23:35:10|193692.2|193536.7|193694.6|193538.9|193695.7|193539.2|193692.1|193536.4|5
1722814520000|2024-08-04 23:35:20|193691.8|193536.4|193692|193536.7|193692|193536.7|193691.8|193536.4|3
1722814530000|2024-08-04 23:35:30|193692.7|193537.1|193902|193714.4|193904.6|193720.8|193692.7|193526.9|16
1722814540000|2024-08-04 23:35:40|193883.8|193678.2|193884.9|193692.3|193982.5|193805.9|193842.9|193626.1|28
1722814550000|2024-08-04 23:35:50|193885.5|193692.2|193925.3|193737.6|193928.5|193754.4|193877.2|193692.2|17
1722814560000|2024-08-04 23:36:00|193924.7|193739.8|193813.3|193614.8|193929.5|193740.6|193703.5|193522.5|26
1722814570000|2024-08-04 23:36:10|193813.2|193614.5|193856.5|193674.3|193857|193674.3|193812.9|193614.5|6
1722814580000|2024-08-04 23:36:20|193917.9|193723.4|193872.1|193702.1|193972.5|193789.1|193867.3|193699|16
1722814590000|2024-08-04 23:36:30|193871.9|193707.3|193826.1|193636.4|193899.9|193707.3|193814.8|193636.2|8
1722814600000|2024-08-04 23:36:40|193821.6|193636.2|193828|193642.5|193828|193642.5|193808.3|193608.9|5
1722814610000|2024-08-04 23:36:50|193827.3|193648.8|193793.2|193631|193858.8|193715.3|193731.3|193533.8|19
1722814620000|2024-08-04 23:37:00|193803.1|193617.4|193818.3|193626.2|193818.4|193628.6|193794.5|193604.4|13
1722814630000|2024-08-04 23:37:10|193817.1|193625.2|193775.8|193567.9|193823.1|193634.2|193775.4|193567.9|12
1722814640000|2024-08-04 23:37:20|193776.1|193568.4|193775.6|193579.8|193811.5|193612.5|193775.6|193568.4|10
1722814650000|2024-08-04 23:37:30|193774.9|193579.3|193793.9|193617.6|193796.5|193620|193769.7|193579.3|7
1722814660000|2024-08-04 23:37:40|193793.7|193616.7|193793.7|193617.1|193793.7|193617.1|193792.9|193616.7|4
1722814670000|2024-08-04 23:37:50|193805.1|193620.3|193820.6|193654.9|193829.3|193672.3|193801.1|193620.3|7
1722814680000|2024-08-04 23:38:00|193820.4|193654.8|193820.4|193654.8|193820.4|193654.8|193820.4|193654.8|1
1722814690000|2024-08-04 23:38:10|193820.3|193657.8|193835.3|193684.4|193844|193699.1|193820.3|193657.8|8
1722814700000|2024-08-04 23:38:20|193835.2|193682.4|193805.2|193626.4|193835.2|193682.4|193801.1|193626.3|11
1722814710000|2024-08-04 23:38:30|193805.3|193628.8|193840.1|193692.8|193840.4|193696|193805.3|193628.8|11
1722814720000|2024-08-04 23:38:40|193840|193691|193811.8|193600.6|193840|193692.5|193782|193590.6|19
1722814730000|2024-08-04 23:38:50|193814.4|193600.4|193892.5|193695.8|193904.6|193705.9|193814.4|193600.4|18
1722814740000|2024-08-04 23:39:00|193892.7||193892.7||193892.7||193892.7||1
1722814750000|2024-08-04 23:39:10|193893.9|193695.9|194023.4|193864.9|194023.4|193864.9|193893.9|193695.9|9
1722814760000|2024-08-04 23:39:20|194020.6|193876.6|194032.8|193843.8|194032.8|193876.6|194020.6|193843.7|10
1722814770000|2024-08-04 23:39:30|194033|193847.3|194037.5|193856.9|194037.5|193856.9|194033|193847.3|7
1722814780000|2024-08-04 23:39:40|194038|193857.3|194042|193874|194048.8|193886.5|194038|193857.3|11
1722814790000|2024-08-04 23:39:50|194041.9|193874.2|194018.3|193846.5|194043.2|193874.2|194018.3|193846.5|7
1722814800000|2024-08-04 23:40:00|194019.3|193844.7|193845.5|193652.9|194019.3|193844.7|193843.3|193625.8|17
1722814810000|2024-08-04 23:40:10|193845.9|193653.2|193925.1|193748.3|193925.1|193748.3|193845.9|193653.1|10
1722814820000|2024-08-04 23:40:20|193924.7|193747.5|193926.3|193747.7|193930.3|193747.7|193924.7|193747.5|6
1722814830000|2024-08-04 23:40:30|193927|193746.6|193944.1|193761|193946.5|193763.4|193921.3|193728.6|10
1722814840000|2024-08-04 23:40:40|193940.9|193762.6|193933.5|193733.8|193941.9|193762.6|193927.1|193733.8|8
1722814850000|2024-08-04 23:40:50|193933.7||193927||193933.7||193927||2
1722814860000|2024-08-04 23:41:00|193921.4|193729.2|193871.6|193705.4|193921.4|193729.2|193804.4|193620.9|14
1722814870000|2024-08-04 23:41:10|193871.3|193704.5|193803.1|193643.9|193872|193704.5|193802.3|193643.9|5
1722814880000|2024-08-04 23:41:20|193798.4|193638.9|193832.9|193657.9|193836.6|193660.3|193798.3|193638.6|12
1722814890000|2024-08-04 23:41:30|193833.8|193658.8|193927.9|193746|193991.8|193796.2|193833.8|193658.8|19
1722814900000|2024-08-04 23:41:40|193928|193745.8|194008.1|193790.4|194008.1|193796.4|193928|193736.3|14
1722814910000|2024-08-04 23:41:50|194006.6|193787.8|194004.3|193790.7|194008.9|193798.2|194004.3|193787.8|4
1722814920000|2024-08-04 23:42:00|194004.8|193790.6|194003.3|193791|194004.8|193791.1|194003.3|193790.6|6
1722814930000|2024-08-04 23:42:10|194003.5|193791.1|194022.1|193811.9|194027.6|193833.3|194003.4|193791.1|13
1722814940000|2024-08-04 23:42:20|194023.1|193871.3|194049|193871.5|194053.7|193871.5|194023.1|193865|6
1722814950000|2024-08-04 23:42:30|194051.3|193913.5|194046.1|193870.4|194071.2|193913.5|194046.1|193870.4|9
1722814960000|2024-08-04 23:42:40|194047|193869.2|194013.5|193838.4|194047|193869.2|193999.3|193784.8|10
1722814970000|2024-08-04 23:42:50|194015.6|193838.6|194016.5|193809.8|194026.5|193847.6|194015.6|193809.8|7
1722814980000|2024-08-04 23:43:00|194013.4|193807.3|193937.7|193722.3|194013.4|193807.3|193927.7|193698.7|9
1722814990000|2024-08-04 23:43:10|193938.6|193731.1|193959.8|193771|193959.8|193771|193938.6|193731.1|9
1722815000000|2024-08-04 23:43:20|193959.6|193771.3|193992.9|193803.7|193995.2|193805.9|193959.4|193771.3|7
1722815010000|2024-08-04 23:43:30|193989.9|193800.7|193995.6|193810.1|193995.6|193810.1|193982.3|193793.4|5
1722815030000|2024-08-04 23:43:50|193994.6|193811.6|193999.6|193813.5|193999.6|193813.6|193994.6|193811.6|4
1722815040000|2024-08-04 23:44:00|193995.9|193811.4|193981|193794.8|193995.9|193811.4|193979.5|193791.7|8
1722815050000|2024-08-04 23:44:10|193988.1|193787.1|193988.8|193788.1|193992.3|193791.4|193988.1|193787.1|3
1722815060000|2024-08-04 23:44:20|193984.8|193784.1|193960.2|193761.2|193984.8|193784.1|193960.2|193761|3
1722815070000|2024-08-04 23:44:30|193960.7||193960.7||193960.7||193960.7||1
1722815080000|2024-08-04 23:44:40|193957.6|193760.7|194016.2|193817.4|194016.2|193817.4|193955.7|193756.4|7
1722815090000|2024-08-04 23:44:50|194016.6||194016.6||194016.6||194016.6||1
1722815100000|2024-08-04 23:45:00|194017|193816.8|194042|193861.5|194045.4|193872.5|194017|193816.8|9
1722815110000|2024-08-04 23:45:10|194041.9|193863.8|194045.1|193854.9|194048.7|193864|194041.9|193854.9|4
1722815120000|2024-08-04 23:45:20|194045|193854.5|194066.2|193887.2|194073.3|193901.2|194044.1|193852.2|8
1722815130000|2024-08-04 23:45:30|194064.7|193887.3|194030|193841.7|194064.7|193887.3|194029.3|193841.7|11
1722815140000|2024-08-04 23:45:40|194029.6|193841.5|194055.3|193878.4|194055.3|193878.4|194029.6|193840|7
1722815150000|2024-08-04 23:45:50|194054.3|193875.4|194051.3|193876|194054.3|193876|194050.9|193875.1|6
1722815160000|2024-08-04 23:46:00|194051.9|193876.1|194047.8|193874.9|194051.9|193876.1|194046.9|193874.8|13
1722815170000|2024-08-04 23:46:10|194047.7|193875.4|194063.1|193907.4|194068.3|193922.4|194047.6|193874.9|18
1722815180000|2024-08-04 23:46:20|194061.5|193906.9|194051.1|193887.8|194061.5|193908|194051.1|193887.8|10
1722815190000|2024-08-04 23:46:30|194053.9|193893.1|194057.4|193906.5|194057.4|193914.3|194049.9|193891.3|7
1722815200000|2024-08-04 23:46:40|194056.9|193906.6|194030.8|193868.1|194056.9|193906.6|194014.8|193844.3|11
1722815210000|2024-08-04 23:46:50|194033.7|193871.2|194053.5|193924.7|194055|193924.7|194033.7|193871.2|6
1722815220000|2024-08-04 23:47:00|194058.3|193929.7|194020.9|193856.4|194063.3|193935.6|194020.9|193856.1|13
1722815230000|2024-08-04 23:47:10|194044.3|193904.2|194033.4|193901.1|194044.3|193904.2|194031.5|193898.4|8
1722815240000|2024-08-04 23:47:20|194031.2|193902.3|194031|193898.4|194031.2|193902.3|194031|193898.4|5
1722815250000|2024-08-04 23:47:30|194030.7|193900.4|194030.7|193900.4|194030.7|193900.4|194030.7|193900.4|2
1722815260000|2024-08-04 23:47:40|194030.8|193898.4|194032.4|193907.4|194035.5|193910.5|194028.7|193898.4|7
1722815270000|2024-08-04 23:47:50|194032.2|193907.2|194031.3|193906.3|194032.2|193907.2|194029.5|193904.5|4
1722815280000|2024-08-04 23:48:00|194037.7|193912.7|194025.9|193891.9|194040.1|193915.1|194025.9|193891.9|6
1722815290000|2024-08-04 23:48:10|194021.9|193892|194029.3|193900.6|194029.3|193900.6|194020.7|193877.9|11
1722815300000|2024-08-04 23:48:20|194035|193904|194033|193904.1|194035|193904.1|194033|193904|3
1722815310000|2024-08-04 23:48:30|194034.3|193906.9|194034.4|193895.4|194044.2|193914.1|194034.3|193895.4|12
1722815320000|2024-08-04 23:48:40|194033.6|193895.2|194047.9|193922.9|194048.5|193923.5|194028.7|193895.2|5
1722815330000|2024-08-04 23:48:50|194047.8|193922.8|194048.9|193923.9|194048.9|193923.9|194047.8|193922.8|2
1722815340000|2024-08-04 23:49:00|194050.1|193925.1|194087.1|193962.1|194131.4|193999|194049.9|193924.9|22
1722815350000|2024-08-04 23:49:10|194089.7|193964.7|194336.1|194205.4|194336.1|194205.4|194075|193950|21
1722815360000|2024-08-04 23:49:20|194341|194210.7|194424.3|194280|194440|194300.9|194341|194210.7|31
1722815370000|2024-08-04 23:49:30|194425.7|194283.6|194425.5|194297.9|194493.6|194365.6|194413.7|194283.5|31
1722815380000|2024-08-04 23:49:40|194422.5|194297.5|194466.7|194295.8|194497.5|194329.3|194422.1|194279.9|20
1722815390000|2024-08-04 23:49:50|194470|194296.1|194455.6|194278.9|194471.7|194296.4|194441.2|194269|27
1722815400000|2024-08-04 23:50:00|194460.8|194281.6|194468.3|194281.8|194477.2|194285.6|194459.4|194277.5|19
1722815410000|2024-08-04 23:50:10|194468.7|194281|194485|194315.9|194485|194315.9|194441|194271.2|18
1722815420000|2024-08-04 23:50:20|194486.7|194316.1|194463.3|194332.1|194501.4|194353.5|194449.1|194307.3|19
1722815430000|2024-08-04 23:50:30|194470.8|194337.9|194515|194390|194571.6|194444.7|194469.2|194330.5|29
1722815440000|2024-08-04 23:50:40|194515.7|194390.7|194602.6|194472.4|194617.7|194492.7|194515.7|194390.7|19
1722815450000|2024-08-04 23:50:50|194602.3|194472.5|194611.4|194486.4|194617.1|194487|194595.2|194470.2|19
1722815460000|2024-08-04 23:51:00|194596.3|194468.1|194627.7|194502.7|194627.7|194502.7|194584.1|194449.2|21
1722815470000|2024-08-04 23:51:10|194628.2|194503.2|194637|194512|194639.4|194514.4|194628.1|194503.1|19
1722815480000|2024-08-04 23:51:20|194634.1|194509.1|194642.7|194517.7|194642.7|194517.7|194632.7|194507.7|16
1722815490000|2024-08-04 23:51:30|194642.3|194517.3|194631.2|194506.2|194642.5|194517.5|194631.2|194506.2|11
1722815500000|2024-08-04 23:51:40|194656|194531|194949.2|194824.2|194950.8|194825.8|194656|194531|25
1722815510000|2024-08-04 23:51:50|194948.7|194823.7|194945.4|194820.4|194954|194829|194910.5|194785.5|28
1722815520000|2024-08-04 23:52:00|194947.7|194822.7|195330.1|195170.2|195344.1|195187.5|194947.1|194822.1|30
1722815530000|2024-08-04 23:52:10|195385.4|195256.6|195164|194971|195385.4|195256.6|195150.9|194951.9|39
1722815540000|2024-08-04 23:52:20|195159.8|194971.3|195300.5|195124.5|195316.2|195150.5|195159.8|194971.3|30
1722815550000|2024-08-04 23:52:30|195230.4|195063.8|195240.7|195082.6|195269.1|195083.6|195210.4|195040.5|29
1722815560000|2024-08-04 23:52:40|195346.8|195166.7|195258.8|195056|195374.5|195213.9|195252.3|195053.9|27
1722815570000|2024-08-04 23:52:50|195258.7|195056.1|195270.7|195057.2|195285.1|195057.4|195251.5|195049.1|20
1722815580000|2024-08-04 23:53:00|195270.8|195104|195379.8|195209.6|195381.6|195209.6|195270.8|195097.3|27
1722815590000|2024-08-04 23:53:10|195381.4|195253.3|195507.3|195279.3|195608.7|195466.8|195381|195242.2|33
1722815600000|2024-08-04 23:53:20|195534.6|195307.4|195316.6|195141.3|195534.6|195307.4|195211.5|194980|30
1722815610000|2024-08-04 23:53:30|195322.8|195143.7|195340.3|195135.7|195340.3|195152.6|195322.8|195133.9|25
1722815620000|2024-08-04 23:53:40|195341|195136|195336.7|195145.5|195341|195145.5|195329.9|195131.3|15
1722815630000|2024-08-04 23:53:50|195336.5|195151.5|195316|195145.6|195337.6|195153|195295.7|195125.3|12
1722815640000|2024-08-04 23:54:00|195308.2|195138.8|195546.2|195352.9|195583.9|195433|195308.2|195138.8|30
1722815650000|2024-08-04 23:54:10|195545.9|195353.1|195676.7|195497.6|195731.9|195548.3|195545.9|195353|16
1722815660000|2024-08-04 23:54:20|195685.6|195506.8|195761.9|195528.4|195827.8|195591|195684|195505.4|28
1722815670000|2024-08-04 23:54:30|195764.3|195525.2|195699.5|195480.5|195764.3|195536.6|195656.2|195448.6|19
1722815680000|2024-08-04 23:54:40|195695.9|195459.8|195460.5|195230.3|195695.9|195459.8|195225.5|195035.7|36
1722815690000|2024-08-04 23:54:50|195457.5|195230.8|195205.6|195014.6|195457.7|195231|195162.6|194980.4|35
1722815700000|2024-08-04 23:55:00|195205.5|195013|195167|194913|195207.6|195013|195110.4|194903.3|31
1722815710000|2024-08-04 23:55:10|195166.7|194911.3|195158.6|194903.4|195166.7|194911.3|195158.6|194902.7|12
1722815720000|2024-08-04 23:55:20|195158.3|194903.3|195097.3|194885.2|195177.5|194970.8|194994.4|194774.2|33
1722815730000|2024-08-04 23:55:30|195097.4|194885|195205.7|194956.3|195205.7|194976.7|195076.4|194879.4|25
1722815740000|2024-08-04 23:55:40|195205.4|194956.5|195254.9|195073.2|195282.6|195099.9|195205.4|194955.5|16
1722815750000|2024-08-04 23:55:50|195254|195073.1|195251.2|195056.7|195254|195073.1|195176|194946.4|21
1722815760000|2024-08-04 23:56:00|195251.3|195057.1|195280.5|195111.4|195280.5|195111.4|195250.9|195056.8|16
1722815770000|2024-08-04 23:56:10|195251|195064.2|195358.6|195131.5|195444.9|195235.8|195242.8|195045.4|27
1722815780000|2024-08-04 23:56:20|195357.3|195132.9|195345.6|195123.3|195360.9|195138.4|195345.4|195123.3|9
1722815790000|2024-08-04 23:56:30|195342.2|195118|195363.4|195137.5|195368.5|195153.9|195339.7|195118|22
1722815800000|2024-08-04 23:56:40|195363.9|195138.1|195477.9|195291.1|195477.9|195291.1|195363.8|195138.1|11
1722815810000|2024-08-04 23:56:50|195476.1|195293.3|195585|195392.5|195601.2|195410.3|195476.1|195293.3|22
1722815820000|2024-08-04 23:57:00|195585.5|195391.8|195616|195441|195618.4|195445|195585.5|195391.7|24
1722815830000|2024-08-04 23:57:10|195618.5|195444.8|195618.6|195441.6|195620.8|195445.1|195613.8|195437.3|20
1722815840000|2024-08-04 23:57:20|195618.2|195443.2|195765.5|195584|195765.5|195585|195618.2|195443.2|24
1722815850000|2024-08-04 23:57:30|195761|195580.5|195722.3|195538.9|195761|195580.5|195720.4|195525.8|11
1722815860000|2024-08-04 23:57:40|195722.6|195540.3|195727.1|195548.3|195727.4|195549.5|195721.2|195526.6|17
1722815870000|2024-08-04 23:57:50|195726.9|195548.2|195445.4|195294.9|195726.9|195548.2|195401|195264.2|19
1722815880000|2024-08-04 23:58:00|195459.5|195300.8|195332.7|195118.8|195522.2|195364.5|195288.3|195068.7|26
1722815890000|2024-08-04 23:58:10|195333.2|195122.1|195333.6|195105.2|195342.1|195122.7|195319.7|195096.1|18
1722815900000|2024-08-04 23:58:20|195334.6|195097|195389.6|195181.9|195390.7|195182.8|195334.6|195097|15
1722815910000|2024-08-04 23:58:30|195390.1|195181.6|195403.5|195161.9|195407.9|195202.7|195340.7|195128.6|17
1722815920000|2024-08-04 23:58:40|195405.4|195160.1|195438.1|195219.7|195438.1|195231.6|195368.9|195154.6|16
1722815930000|2024-08-04 23:58:50|195438.7|195219.9|195609.3|195423.5|195616.6|195425.5|195438.7|195219.9|21
1722815940000|2024-08-04 23:59:00|195612.3|195426.7|195766.3|195549|195790.1|195594.4|195562.2|195360.8|21
1722815950000|2024-08-04 23:59:10|195732.9|195511.6|195725.8|195526.2|195788.6|195565.5|195725.2|195511.6|18
1722815960000|2024-08-04 23:59:20|195731.8|195564.8|195781.3|195557.9|195786.9|195573.3|195731.8|195557.9|17
1722815970000|2024-08-04 23:59:30|195782.3|195562|195575.6|195422.1|195782.3|195568.2|195518.5|195347.3|19
1722815980000|2024-08-04 23:59:40|195575.3|195422.2|195523.2|195376.7|195576|195422.2|195521.9|195375.8|11
1722815990000|2024-08-04 23:59:50|195535.6|195382.9|195314.1|195182.9|195554.9|195404.5|195314.1|195182.9|26
1722816000000|2024-08-05 00:00:00|195313.4|195182.5|195463.5|195338.5|195470.1|195345.1|195310.4|195162.2|32
1722816010000|2024-08-05 00:00:10|195484.8|195359.8|195442.8|195317.8|195484.8|195359.8|195423|195298|18
1722816020000|2024-08-05 00:00:20|195442.2|195317.2|195447.8|195322.8|195450|195325|195382.8|195248.4|30
1722816030000|2024-08-05 00:00:30|195448.1|195323.1|195431.2|195306.2|195477.3|195352.3|195408.5|195283.5|29
1722816040000|2024-08-05 00:00:40|195432.2|195307.2|195426.5|195301|195436.7|195311.7|195419.7|195285.2|22
1722816050000|2024-08-05 00:00:50|195441.7|195290.1|195391.5|195232.5|195441.7|195290.1|195391.5|195228.4|17
1722816060000|2024-08-05 00:01:00|195427.8|195279.1|195435.9|195307.7|195441.3|195316.3|195413.7|195250.6|25
1722816070000|2024-08-05 00:01:10|195435.7|195307.8|195393.9|195242.4|195435.7|195307.8|195386.6|195231.5|17
1722816080000|2024-08-05 00:01:20|195387.7|195237|195434.1|195309.1|195434.1|195309.1|195387.7|195237|20
1722816090000|2024-08-05 00:01:30|195435.3|195310.3|195401.9|195274.1|195452.8|195327.8|195377.6|195241.4|24
1722816100000|2024-08-05 00:01:40|195402|195274.8|195381.9|195251.7|195405.5|195274.8|195381.9|195251.7|10
1722816110000|2024-08-05 00:01:50|195387.3|195258|195237.5|195105.9|195387.5|195258|195216.8|195070.6|26
1722816120000|2024-08-05 00:02:00|195239.1|195106.4|195117.5|194970|195306.3|195170.2|195024.3|194885.8|28
1722816130000|2024-08-05 00:02:10|195090.5|194943.9|195114.2|194923.9|195116.5|194943.9|195079.2|194919.7|23
1722816140000|2024-08-05 00:02:20|195121.9|194931|195076|194918.3|195121.9|194947.5|195065.9|194910.9|28
1722816150000|2024-08-05 00:02:30|195067.4|194911.3|195020|194895|195087|194957.1|195020|194895|24
1722816160000|2024-08-05 00:02:40|195014.8|194889.8|194998.7|194873.7|195052.3|194927.3|194998.3|194873.3|20
1722816170000|2024-08-05 00:02:50|194998.9|194873.9|194898.2|194773.2|194998.9|194873.9|194892.9|194767.9|18
1722816180000|2024-08-05 00:03:00|194898.6|194773.6|194907.6|194770.9|195028.8|194830.2|194897.4|194770.9|32
1722816190000|2024-08-05 00:03:10|194905.6|194770.5|194905.3|194767.1|194914|194775.8|194901.6|194766.5|30
1722816200000|2024-08-05 00:03:20|194905.5|194767.2|194833.2|194684.9|194920.1|194772.1|194791.3|194641.9|27
1722816210000|2024-08-05 00:03:30|194834.3|194685|194917.5|194769.2|194926.4|194786.3|194810.1|194657.2|29
1722816220000|2024-08-05 00:03:40|194914.7|194768.1|194786.2|194646.1|194914.9|194768.1|194782.5|194645.6|29
1722816230000|2024-08-05 00:03:50|194782.4|194639.6|194790.6|194655.8|194801.2|194663|194782.4|194639.6|20
1722816240000|2024-08-05 00:04:00|194792.7|194656.4|194730|194605|194793.6|194656.8|194728.6|194603.6|21
1722816250000|2024-08-05 00:04:10|194729.7|194604.7|194861.5|194711.2|194861.5|194726.8|194729.7|194604.7|20
1722816260000|2024-08-05 00:04:20|194861.6|194710|194925.2|194755.1|194932.9|194786.1|194861.6|194710|18
1722816270000|2024-08-05 00:04:30|194925.5|194753.9|194925.9|194764.6|194926.9|194767.4|194888|194724.7|22
1722816280000|2024-08-05 00:04:40|194926|194759|194818.9|194658.6|194940.2|194766.3|194818.3|194658.3|31
1722816290000|2024-08-05 00:04:50|194818.1|194660.7|194799.5|194638.9|194896.7|194745.1|194761.8|194594.7|25
1722816300000|2024-08-05 00:05:00|194814.1|194640.1|194792.5|194642|194854.5|194685.5|194792.5|194628|30
1722816310000|2024-08-05 00:05:10|194785.4|194638.4|194749.6|194595.1|194868.7|194727.2|194749.6|194591.5|27
1722816320000|2024-08-05 00:05:20|194751.7|194593.5|194800|194651.1|194800|194660.2|194751.1|194590.8|25
1722816330000|2024-08-05 00:05:30|194799.5|194649.2|194845.1|194702.2|194845.2|194704|194798.7|194649.2|17
1722816340000|2024-08-05 00:05:40|194845|194702.3|194868.9|194714.5|194893.8|194747.9|194838.6|194693.9|21
1722816350000|2024-08-05 00:05:50|194869.9|194717.6|194883.3|194727.5|194894.9|194730.1|194869|194712.1|7
1722816360000|2024-08-05 00:06:00|194881.4|194726.9|194886.6|194731.9|194886.6|194731.9|194867.2|194718.5|14
1722816370000|2024-08-05 00:06:10|194876.8|194732.1|194782.4|194636.6|194876.9|194732.5|194773.4|194620|20
1722816380000|2024-08-05 00:06:20|194780.2|194635.7|194760|194615.8|194806.6|194659.5|194760|194607.4|21
1722816390000|2024-08-05 00:06:30|194759.9|194615.9|194800.6|194639.2|194805.6|194653|194756.3|194610.5|21
1722816400000|2024-08-05 00:06:40|194805.3|194638.8|194837.6|194679.2|194841.5|194696.3|194790.9|194635.7|23
1722816410000|2024-08-05 00:06:50|194837.2|194680.6|194839.4|194686.4|194847.2|194707.7|194837.1|194678.1|18
1722816420000|2024-08-05 00:07:00|194840.4|194695.7|194693|194517.5|194902.1|194755.5|194643.7|194482.5|34
1722816430000|2024-08-05 00:07:10|194691.9|194519.2|194628.8|194469.4|194707.9|194549.9|194620.3|194468|35
1722816440000|2024-08-05 00:07:20|194630.8|194472.7|194635.9|194484.3|194656|194497.6|194630.5|194467.9|27
1722816450000|2024-08-05 00:07:30|194634.1|194477.3|194634.4|194480.9|194640.6|194483.2|194629.9|194476.9|18
1722816460000|2024-08-05 00:07:40|194637.2|194482.4|194652.6|194516.3|194659.4|194519.3|194635.2|194482.4|13
1722816470000|2024-08-05 00:07:50|194656.8|194531.8|194680.5|194532.8|194688.6|194557.1|194656.8|194525.6|25
1722816480000|2024-08-05 00:08:00|194645.9|194510.2|194608|194449.7|194645.9|194510.2|194584.6|194441.3|21
1722816490000|2024-08-05 00:08:10|194607.9|194448.4|194712.1|194561.3|194714.9|194570.6|194604.7|194447.7|22
1722816500000|2024-08-05 00:08:20|194712|194562.7|194738.1|194602.1|194758.2|194619.2|194711.1|194560.4|17
1722816510000|2024-08-05 00:08:30|194734.3|194600.8|194713.1|194560.3|194755|194602.1|194713.1|194560.3|16
1722816520000|2024-08-05 00:08:40|194712.4|194555.5|194728.6|194573.9|194734.1|194578.3|194712.4|194553.6|20
1722816530000|2024-08-05 00:08:50|194728.5|194574|194624.3|194499.3|194728.5|194574|194616.6|194491.6|25
1722816540000|2024-08-05 00:09:00|194654|194521.1|194609.1|194484.1|194676.3|194546.5|194609.1|194484.1|18
1722816550000|2024-08-05 00:09:10|194594.5|194450.4|194599.6|194434|194599.6|194455.6|194581.4|194432.9|21
1722816560000|2024-08-05 00:09:20|194590.2|194432.7|194541|194409.4|194593.8|194455.1|194541|194409.4|15
1722816570000|2024-08-05 00:09:30|194544.3|194414.9|194610.6|194471.7|194613.7|194473|194535.2|194401.6|20
1722816580000|2024-08-05 00:09:40|194610.3|194471.8|194636.4|194508.6|194636.4|194508.6|194595.2|194462.9|22
1722816590000|2024-08-05 00:09:50|194637|194505|194547.7|194422.7|194686|194561|194546.5|194421.5|17
1722816600000|2024-08-05 00:10:00|194546.5|194413.6|194430.5|194296.8|194550.4|194419.5|194427.6|194284.7|29
1722816610000|2024-08-05 00:10:10|194431.8|194297.5|194357.7|194232.7|194432.3|194305.5|194357.7|194232.7|21
1722816620000|2024-08-05 00:10:20|194356.7|194224.4|194356.6|194224.3|194357.9|194232.9|194352.5|194219|8
1722816630000|2024-08-05 00:10:30|194353.8|194220.4|194356.4|194226.5|194356.4|194226.5|194353.8|194220.4|2
1722816640000|2024-08-05 00:10:40|194350.4|194225.4|194345.3|194216.7|194350.4|194225.4|194345.3|194216.7|2
1722816650000|2024-08-05 00:10:50|194346.1|194219.2|194274.6|194149.6|194349.9|194221.6|194274.6|194149.6|20
1722816660000|2024-08-05 00:11:00|194272.6|194147.6|194252|194120.5|194272.6|194147.6|194252|194120.5|17
1722816670000|2024-08-05 00:11:10|194254.7|194118.7|194347.7|194217.7|194349.3|194221.7|194253.4|194118.7|14
1722816680000|2024-08-05 00:11:20|194345.3|194215.5|194289.7|194164.7|194345.3|194215.5|194286.9|194155.4|15
1722816690000|2024-08-05 00:11:30|194288.2|194163.2|194381.5|194256.5|194381.5|194256.5|194284.9|194154.7|19
1722816700000|2024-08-05 00:11:40|194379.9|194254.9|194367|194242|194385.5|194260.5|194338.3|194213.3|16
1722816710000|2024-08-05 00:11:50|194367.2|194242.2|194362.7|194237.7|194374.4|194249.4|194362.7|194237.7|13
1722816720000|2024-08-05 00:12:00|194365.7|194240.7|194469.6|194344.6|194544.6|194402.5|194362.9|194237.9|27
1722816730000|2024-08-05 00:12:10|194477.9|194352.9|194399.9|194264.5|194477.9|194352.9|194396.9|194262|13
1722816740000|2024-08-05 00:12:20|194393.1|194257.6|194345.4|194220.4|194427|194277.5|194322.1|194197.1|25
1722816750000|2024-08-05 00:12:30|194351|194226|194474.5|194332.7|194549.8|194417.7|194345.6|194220.6|31
1722816760000|2024-08-05 00:12:40|194487.1|194332|194478.4|194338.9|194566.8|194441.8|194448.7|194314.7|33
1722816770000|2024-08-05 00:12:50|194478.7|194340.7|194360.1|194233.3|194478.7|194341.6|194339.3|194210.3|24
1722816780000|2024-08-05 00:13:00|194360|194233.4|194382.4|194257.4|194395|194270|194358.9|194232.8|14
1722816790000|2024-08-05 00:13:10|194384|194259|194383.1|194253.5|194384|194259|194271.4|194146.4|25
1722816800000|2024-08-05 00:13:20|194383.2|194254.7|194350.4|194220.3|194405.2|194277.4|194339.5|194210.2|28
1722816810000|2024-08-05 00:13:30|194349.1|194219.6|194376.3|194244.9|194408.8|194267.5|194349.1|194219.6|22
1722816820000|2024-08-05 00:13:40|194428.9|194244.8|194497.6|194372.6|194512.5|194383.7|194428.9|194244.5|35
1722816830000|2024-08-05 00:13:50|194497.1|194372.1|194491|194365.3|194497.1|194372.1|194478.3|194353.3|16
1722816840000|2024-08-05 00:14:00|194485.9|194359.5|194542.2|194410.2|194569|194444|194485.9|194359.5|26
1722816850000|2024-08-05 00:14:10|194544.1|194412.3|194553.4|194428.4|194554.8|194429.8|194536.3|194407.9|25
1722816860000|2024-08-05 00:14:20|194554.9|194429.9|194534.6|194406.2|194576.4|194451.4|194532.3|194402.3|21
1722816870000|2024-08-05 00:14:30|194538.1|194410.2|194535.5|194409.6|194542.5|194415.1|194513.3|194388.3|27
1722816880000|2024-08-05 00:14:40|194535.6|194408.9|194577|194452|194580|194455|194535.6|194407.8|18
1722816890000|2024-08-05 00:14:50|194576.8|194451.8|194813.4|194688.4|194864.3|194739.3|194576.8|194451.8|29
1722816900000|2024-08-05 00:15:00|194817.7|194692.7|194722.9|194587.2|194817.7|194692.7|194683.4|194545.1|33
1722816910000|2024-08-05 00:15:10|194718.3|194572.5|194665.8|194539.8|194718.3|194580.5|194665.8|194536.1|28
1722816920000|2024-08-05 00:15:20|194665.2|194538.3|194794.6|194640.4|194797.2|194642.3|194629.8|194496.2|31
1722816930000|2024-08-05 00:15:30|194805.4|194664|194778.9|194641.6|194853.9|194713.2|194776|194636.5|30
1722816940000|2024-08-05 00:15:40|194754.3|194618.8|194876|194736.3|194891.2|194758.2|194754.3|194617.8|25
1722816950000|2024-08-05 00:15:50|194875.9|194748.8|194859.8|194734.8|194887.1|194762.1|194859.8|194734.8|24
1722816960000|2024-08-05 00:16:00|194862.2|194737.2|194866.3|194741.3|194877.7|194752.7|194862.2|194737.2|25
1722816970000|2024-08-05 00:16:10|194867.5|194742.5|194867.5|194742.5|194879.7|194754.7|194860.7|194735.7|24
1722816980000|2024-08-05 00:16:20|194868.6|194743.6|194919.8|194793|194935.6|194810.6|194868.6|194743.6|15
1722816990000|2024-08-05 00:16:30|194919.6|194792|194947.5|194810.8|194954.9|194824.9|194919.6|194792|32
1722817000000|2024-08-05 00:16:40|194944.2|194808.1|194943.7|194803.8|194949.8|194808.3|194943.3|194803.4|13
1722817010000|2024-08-05 00:16:50|194945.8|194804.4|194983.8|194858.8|195005.4|194880.4|194943.3|194803.6|25
1722817020000|2024-08-05 00:17:00|195014.2|194889.2|194994.6|194869.6|195014.2|194889.2|194960.1|194835.1|28
1722817030000|2024-08-05 00:17:10|194994.3|194869.3|194918.6|194791.4|194994.3|194869.3|194918.6|194791.4|18
1722817040000|2024-08-05 00:17:20|194920.4|194777.6|194804.8|194679.8|194920.4|194777.6|194779.9|194654.9|21
1722817050000|2024-08-05 00:17:30|194804.9|194679.9|194798.1|194673.1|194822.6|194697.6|194795.6|194670.6|19
1722817060000|2024-08-05 00:17:40|194798.2|194673.2|194838|194713|194839.7|194714.3|194755.1|194623.4|24
1722817070000|2024-08-05 00:17:50|194841.4|194713.4|194890.5|194765.5|194899.3|194774.3|194841.4|194713.4|19
1722817080000|2024-08-05 00:18:00|194890|194765|194963.4|194827.9|194964.4|194839.4|194879.9|194754.9|33
1722817090000|2024-08-05 00:18:10|194942.1|194817.1|194953.3|194815.9|194953.3|194817.1|194908.8|194783.8|34
1722817100000|2024-08-05 00:18:20|194931.7|194806.7|194946|194821|194955.4|194821|194923.3|194797.8|14
1722817110000|2024-08-05 00:18:30|194944.1|194819.1|194946.2|194821.2|194978.1|194853.1|194935|194810|29
1722817120000|2024-08-05 00:18:40|194947.5|194822.5|194908.1|194783.1|194950.6|194825.6|194908.1|194783.1|21
1722817130000|2024-08-05 00:18:50|194906.3|194781.3|194915.8|194790.8|194962.3|194837.3|194905.8|194780.8|23
1722817140000|2024-08-05 00:19:00|194915.4|194790.4|194918|194793|194945.4|194820.2|194900.7|194775.7|30
1722817150000|2024-08-05 00:19:10|194918.2|194793.2|194871.5|194746.5|194924.7|194799.7|194871.5|194746.5|22
1722817160000|2024-08-05 00:19:20|194873.9|194748.9|194763.4|194638.4|194875.3|194750.3|194763.4|194638.4|28
1722817170000|2024-08-05 00:19:30|194765.1|194638.9|194762|194637|194777.9|194652.9|194761.6|194636.2|23
1722817180000|2024-08-05 00:19:40|194762.4|194637.4|194724.3|194599.3|194765.7|194640.7|194724.3|194599.3|20
1722817190000|2024-08-05 00:19:50|194724.2|194599.2|194739.7|194614.7|194756.8|194631.8|194719.6|194594.6|24
1722817200000|2024-08-05 00:20:00|194738.8|194613.8|194660|194535|194738.8|194613.8|194633|194508|21
1722817210000|2024-08-05 00:20:10|194661.4|194536.4|194685.8|194560.8|194730.6|194605.6|194661.4|194536.4|27
1722817220000|2024-08-05 00:20:20|194684.7|194559.7|194702.3|194576.9|194710.2|194585.2|194668.1|194543.1|19
1722817230000|2024-08-05 00:20:30|194702.8|194577.8|194659.3|194534.3|194705.6|194577.8|194636.2|194511.2|19
1722817240000|2024-08-05 00:20:40|194658.9|194533.9|194452.4|194312.7|194658.9|194533.9|194444.1|194302.6|28
1722817250000|2024-08-05 00:20:50|194455.7|194311|194503.1|194378.1|194503.1|194378.1|194442|194306.1|28
1722817260000|2024-08-05 00:21:00|194503.3|194378.3|194494|194369|194508.6|194383.6|194488.7|194363.7|18
1722817270000|2024-08-05 00:21:10|194494.1|194369.1|194541|194416|194550.1|194425.1|194483.2|194358.2|21
1722817280000|2024-08-05 00:21:20|194541.1|194416.1|194571.6|194446.6|194579.5|194454.5|194540.6|194415.6|21
1722817290000|2024-08-05 00:21:30|194569.6|194444.6|194344.5|194210.3|194571.5|194446.5|194302.3|194169.7|24
1722817300000|2024-08-05 00:21:40|194363.3|194225.9|194397.6|194269.8|194423.5|194290.8|194352|194211.1|33
1722817310000|2024-08-05 00:21:50|194397.3|194271.1|194294.5|194147.7|194397.3|194271.1|194241.1|194116.1|36
1722817320000|2024-08-05 00:22:00|194279.8|194133|194292.4|194163.8|194293.2|194163.8|194256.4|194123.5|24
1722817330000|2024-08-05 00:22:10|194291.5|194166.5|194341|194203|194351.9|194221.3|194291.2|194166.2|23
1722817340000|2024-08-05 00:22:20|194348.4|194214|194332.7|194205.7|194359.2|194223.6|194320.2|194186.6|32
1722817350000|2024-08-05 00:22:30|194327.2|194202.2|194338|194210|194367.4|194242.4|194319.1|194189.2|27
1722817360000|2024-08-05 00:22:40|194355.6|194223.4|194331.9|194206.9|194356.7|194228.7|194330.4|194204.5|38
1722817370000|2024-08-05 00:22:50|194334.9|194209.9|194355.7|194223.8|194368.1|194228.6|194329.7|194204.7|15
1722817380000|2024-08-05 00:23:00|194360|194221.5|194357.1|194226.2|194376.3|194239.8|194346.8|194219.2|17
1722817390000|2024-08-05 00:23:10|194357.4|194226.8|194338.7|194210|194357.4|194226.8|194329.6|194204.6|28
1722817400000|2024-08-05 00:23:20|194338.5|194208.6|194485.6|194360.6|194485.6|194360.6|194338.5|194208.6|23
1722817410000|2024-08-05 00:23:30|194482.8|194357.8|194518.7|194393.7|194519.1|194393.8|194428.6|194302.8|35
1722817420000|2024-08-05 00:23:40|194522|194394|194399.8|194274.8|194529|194394|194399.7|194274.7|19
1722817430000|2024-08-05 00:23:50|194400|194275|194422.2|194297.2|194424|194299|194400|194275|15
1722817440000|2024-08-05 00:24:00|194422.5|194297.5|194376.5|194251.5|194429.6|194304.6|194375.2|194250.2|18
1722817450000|2024-08-05 00:24:10|194377.2|194252.2|194378.6|194253.6|194386.2|194261.2|194376.8|194251.8|18
1722817460000|2024-08-05 00:24:20|194378.4|194253.4|194382.3|194257.3|194382.3|194257.3|194378.3|194253.3|14
1722817470000|2024-08-05 00:24:30|194382.2|194257.2|194428.8|194303.8|194440.8|194315.8|194372.6|194247.6|18
1722817480000|2024-08-05 00:24:40|194428.9|194303.9|194442.3|194317.3|194491|194366|194428.9|194303.9|19
1722817490000|2024-08-05 00:24:50|194446.9|194321.9|194468.7|194343.7|194477|194352|194446.9|194321.9|15
1722817500000|2024-08-05 00:25:00|194463.1|194338.1|194608.9|194483.9|194609|194484|194459.5|194334.5|25
1722817510000|2024-08-05 00:25:10|194609.7|194484.7|194601.3|194476.3|194615.7|194490.7|194601.3|194476.3|14
1722817520000|2024-08-05 00:25:20|194599.8|194474.8|194550.4|194425.4|194599.8|194474.8|194543.8|194418.8|23
1722817530000|2024-08-05 00:25:30|194550.7|194425.7|194571.6|194446.6|194574.1|194449.1|194550.7|194424.4|24
1722817540000|2024-08-05 00:25:40|194571.3|194446.3|194558.6|194432.2|194577.1|194446.7|194556.9|194429.2|14
1722817550000|2024-08-05 00:25:50|194561.2|194434.9|194508.2|194383.2|194563.5|194437.2|194495|194364.3|20
1722817560000|2024-08-05 00:26:00|194513.6|194388.6|194535.9|194403.8|194570.3|194445.3|194508.1|194383.1|27
1722817570000|2024-08-05 00:26:10|194540.5|194398.1|194515.7|194390.7|194540.7|194407.8|194504.8|194377.4|28
1722817580000|2024-08-05 00:26:20|194515.9|194382.4|194462.3|194332.9|194520.8|194393.8|194462.3|194332.9|21
1722817590000|2024-08-05 00:26:30|194461|194333.6|194421.3|194296.3|194471.5|194345.7|194421.3|194296.3|30
1722817600000|2024-08-05 00:26:40|194422.5|194297.5|194478.9|194353.9|194479.2|194353.9|194422.5|194297.5|18
1722817610000|2024-08-05 00:26:50|194478.8|194353.8|194479|194354|194480.9|194355.9|194478.8|194353.8|6
1722817620000|2024-08-05 00:27:00|194478.3|194353.3|194340.7|194215.7|194479.4|194354.4|194324.4|194199.4|31
1722817630000|2024-08-05 00:27:10|194345.4|194220.4|194410.9|194285.9|194413.4|194288.4|194306.4|194181.4|26
1722817640000|2024-08-05 00:27:20|194441.8|194309.6|194479.8|194354.8|194529.2|194401.4|194441.8|194309.6|32
1722817650000|2024-08-05 00:27:30|194479.6|194354.6|194464.7|194339.7|194480.2|194355.2|194459.4|194334.4|12
1722817660000|2024-08-05 00:27:40|194468.3|194343.3|194468.5|194343.5|194468.5|194343.5|194464.1|194339.1|9
1722817670000|2024-08-05 00:27:50|194468.4|194343.4|194458.9|194333.9|194469.7|194344.7|194458.9|194333.9|12
1722817680000|2024-08-05 00:28:00|194459.8|194334.8|194504.6|194379.6|194509.9|194384.9|194401.9|194276.9|19
1722817690000|2024-08-05 00:28:10|194504.7|194379.7|194325.8|194200.8|194504.8|194379.8|194300.1|194175.1|24
1722817700000|2024-08-05 00:28:20|194323.9|194198.9|194320.8|194195.8|194336.8|194211.8|194318.1|194193.1|26
1722817710000|2024-08-05 00:28:30|194320.7|194195.7|194283.6|194158.6|194320.7|194195.7|194282.8|194157.8|14
1722817720000|2024-08-05 00:28:40|194283.3|194158.3|194283.6|194158.6|194283.8|194158.8|194283.3|194158.3|6
1722817730000|2024-08-05 00:28:50|194283.4|194158.4|194198.5|194067.7|194287.2|194162.2|194198.5|194067.7|22
1722817740000|2024-08-05 00:29:00|194198|194067.9|194190.7|194065.7|194203.6|194078.6|194187.8|194062.8|26
1722817750000|2024-08-05 00:29:10|194190.3|194065.3|194207.7|194081|194217.2|194092.2|194190.3|194065.3|25
1722817760000|2024-08-05 00:29:20|194260.3|194135.3|194172.4|194047.4|194269.5|194140.8|194150.7|194025.7|22
1722817770000|2024-08-05 00:29:30|194197.4|194070.5|194145.9|194020.9|194197.4|194070.5|194122.3|193997.3|15
1722817780000|2024-08-05 00:29:40|194138.3|194013.3|194126.1|194001.1|194141.4|194016.4|194124.4|193999.4|24
1722817790000|2024-08-05 00:29:50|194126.4|194001.4|194121.3|193996.3|194154.3|194028.5|194121.3|193996.3|17
1722817800000|2024-08-05 00:30:00|194121.2|193996.2|194035.6|193910.6|194124.4|193999.4|193975.8|193850.8|25
1722817810000|2024-08-05 00:30:10|194032.3|193907.3|194024|193881.4|194042.7|193917.7|194020.7|193881.4|26
1722817820000|2024-08-05 00:30:20|194024.3|193882.3|194160.8|194035.8|194162.6|194037.6|194007.1|193882.1|28
1722817830000|2024-08-05 00:30:30|194190.9|194065.9|194046.2|193921.2|194214.2|194089.2|194032.1|193907.1|27
1722817840000|2024-08-05 00:30:40|194045.7|193920.7|194053.8|193928.8|194057.4|193932.4|194045.7|193920.7|11
1722817850000|2024-08-05 00:30:50|194053.9|193928.9|194057.8|193932.8|194061.6|193936.6|194053.9|193928.9|14
1722817860000|2024-08-05 00:31:00|194062.9|193937.9|194104.2|193979.2|194236.8|194111.8|194062.9|193937.9|30
1722817870000|2024-08-05 00:31:10|194103|193978|194077.2|193952.2|194121.9|193996.9|194070.1|193945.1|25
1722817880000|2024-08-05 00:31:20|194075|193950|194156|194031|194184.4|194059.4|194071.5|193946.5|26
1722817890000|2024-08-05 00:31:30|194129.3|194004.3|194092.6|193967.6|194129.3|194004.3|194092.6|193967.6|24
1722817900000|2024-08-05 00:31:40|194093|193968|194055.7|193930.7|194093|193968|194037.5|193912.5|22
1722817910000|2024-08-05 00:31:50|194067.8|193942.8|194070.1|193945.1|194095.8|193970.8|194066.2|193941.2|13
1722817920000|2024-08-05 00:32:00|194066.7|193941.7|194151.4|194026.4|194158.5|194033.5|194053|193928|28
1722817930000|2024-08-05 00:32:10|194176.9|194051.9|194157.7|194032.7|194250.6|194125.6|194154.5|194029.5|22
1722817940000|2024-08-05 00:32:20|194157.5|194032.5|194152.7|194027.7|194157.5|194032.5|194099.9|193974.9|26
1722817950000|2024-08-05 00:32:30|194156.4|194031.4|194153.4|194028.4|194156.4|194031.4|194151.4|194026.4|7
1722817960000|2024-08-05 00:32:40|194153.3|194028.3|194140.8|194015.8|194171.1|194046.1|194140.8|194015.8|13
1722817970000|2024-08-05 00:32:50|194140.2|194015.2|194117|193992|194200.1|194075.1|194089.7|193964.7|23
1722817980000|2024-08-05 00:33:00|194117.2|193992.2|194136.7|194011.7|194160.8|194035.8|194106.6|193981.6|26
1722817990000|2024-08-05 00:33:10|194141.2|194016.2|194198.6|194073.6|194202.4|194077.4|194136.6|194011.6|23
1722818000000|2024-08-05 00:33:20|194199.5|194074.5|194299.7|194174.7|194305|194180|194199.5|194074.5|23
1722818010000|2024-08-05 00:33:30|194294.2|194169.2|194259.7|194134.7|194294.2|194169.2|194257.7|194132.7|28
1722818020000|2024-08-05 00:33:40|194264.5|194139.5|194214.1|194089.1|194316.2|194191.2|194193.9|194068.9|22
1722818030000|2024-08-05 00:33:50|194211.5|194086.5|194270.7|194145.7|194274.6|194149.6|194211.5|194086.5|23
1722818040000|2024-08-05 00:34:00|194266.9|194141.9|194279|194154|194279|194154|194236.7|194111.7|20
1722818050000|2024-08-05 00:34:10|194291.8|194166.8|194217.7|194092.7|194295.1|194170.1|194213.7|194088.7|27
1722818060000|2024-08-05 00:34:20|194216.4|194091.4|194290.7|194165.7|194291.8|194166.8|194215.3|194090.3|23
1722818070000|2024-08-05 00:34:30|194290.1|194165.1|194303.8|194178.8|194320.9|194195.9|194290.1|194165.1|17
1722818080000|2024-08-05 00:34:40|194304.4|194179.4|194222.4|194097.4|194304.4|194179.4|194219.9|194094.9|27
1722818090000|2024-08-05 00:34:50|194221.6|194096.6|194260.2|194135.2|194260.2|194135.2|194217.5|194092.5|25
1722818100000|2024-08-05 00:35:00|194258.9|194133.9|194240.5|194115.5|194258.9|194133.9|194236.9|194111.9|22
1722818110000|2024-08-05 00:35:10|194215.6|194090.6|194135.2|194010.2|194215.6|194090.6|194133.3|194008.3|28
1722818120000|2024-08-05 00:35:20|194122|193997|194205.9|194080.9|194208.2|194083.2|194122|193997|22
1722818130000|2024-08-05 00:35:30|194203.7|194078.7|194257.2|194132.2|194257.2|194132.2|194200.6|194075.6|13
1722818140000|2024-08-05 00:35:40|194252.3|194127.3|194260.2|194135.2|194263.5|194138.5|194250.9|194125.9|15
1722818150000|2024-08-05 00:35:50|194258.9|194133.9|194136.9|194011.9|194258.9|194133.9|194062.4|193937.4|30
1722818160000|2024-08-05 00:36:00|194138.2|194013.2|194114.7|193989.7|194138.2|194013.2|194102.2|193977.2|27
1722818170000|2024-08-05 00:36:10|194110.9|193985.9|194121.8|193996.8|194126.6|194001.6|194106.1|193981.1|33
1722818180000|2024-08-05 00:36:20|194125.8|194000.8|194333.4|194208.4|194333.4|194208.4|194111.3|193986.3|33
1722818190000|2024-08-05 00:36:30|194323.1|194198.1|194343.5|194218.5|194350.6|194225.6|194322.3|194197.3|17
1722818200000|2024-08-05 00:36:40|194343.6|194218.6|194321.8|194196.8|194345.6|194220.6|194292.5|194167.5|28
1722818210000|2024-08-05 00:36:50|194321.7|194196.7|194327.3|194202.3|194350.9|194225.9|194304.6|194179.6|28
1722818220000|2024-08-05 00:37:00|194323.4|194198.4|194312.7|194187.7|194323.4|194198.4|194223.9|194098.9|24
1722818230000|2024-08-05 00:37:10|194310.8|194185.8|194327.4|194202.4|194330.1|194205.1|194306.7|194181.7|22
1722818240000|2024-08-05 00:37:20|194327.5|194202.5|194385.5|194260.5|194385.6|194260.6|194327.5|194202.5|25
1722818250000|2024-08-05 00:37:30|194345|194220|194327.5|194202.5|194354.4|194229.4|194325|194200|23
1722818260000|2024-08-05 00:37:40|194327.2|194202.2|194328.2|194203.2|194328.6|194203.6|194323.8|194198.8|13
1722818270000|2024-08-05 00:37:50|194328.6|194203.6|194353.2|194228.2|194353.3|194228.3|194324.4|194199.4|15
1722818280000|2024-08-05 00:38:00|194350.3|194225.3|194336.5|194211.5|194353.7|194228.7|194333.6|194208.6|19
1722818290000|2024-08-05 00:38:10|194343.6|194218.6|194351.2|194226.2|194351.2|194226.2|194343.6|194218.6|7
1722818300000|2024-08-05 00:38:20|194351.3|194226.3|194382.2|194257.2|194405.9|194280.9|194351.3|194226.3|17
1722818310000|2024-08-05 00:38:30|194387.3|194262.3|194386.6|194261.6|194389.7|194264.7|194381.7|194256.7|12
1722818320000|2024-08-05 00:38:40|194392.5|194267.5|194319.2|194194.2|194393|194268|194309.8|194184.8|15
1722818330000|2024-08-05 00:38:50|194326.1|194201.1|194333.3|194208.3|194339.8|194214.8|194325|194200|12
1722818340000|2024-08-05 00:39:00|194332.1|194207.1|194256.8|194131.8|194333.7|194208.7|194256.8|194131.8|10
1722818350000|2024-08-05 00:39:10|194260.9|194135.9|194350.5|194225.5|194350.7|194225.7|194259.4|194134.4|20
1722818360000|2024-08-05 00:39:20|194348.9|194223.9|194327.9|194202.9|194359.2|194234.2|194327.9|194202.9|21
1722818370000|2024-08-05 00:39:30|194328.2|194203.2|194334.8|194209.8|194337.8|194212.8|194328.2|194203.2|7
1722818380000|2024-08-05 00:39:40|194333.9|194208.9|194262.5|194137.5|194348.9|194223.9|194234.3|194109.3|20
1722818390000|2024-08-05 00:39:50|194273.1|194148.1|194260.1|194135.1|194275.1|194150.1|194244.3|194119.3|29
1722818400000|2024-08-05 00:40:00|194261.3|194136.3|194287.1|194162.1|194287.1|194162.1|194250|194125|33
1722818410000|2024-08-05 00:40:10|194287.7|194162.7|194281.3|194156.3|194288.8|194163.8|194253.6|194128.6|31
1722818420000|2024-08-05 00:40:20|194266.8|194141.8|194145.3|194020.3|194271.8|194146.8|194120.3|193995.3|37
1722818430000|2024-08-05 00:40:30|194154|194029|193953.4|193828.4|194164.1|194039.1|193952.4|193827.4|38
1722818440000|2024-08-05 00:40:40|193939.2|193814.2|193792.1|193667.1|193979.5|193854.5|193790.5|193665.5|34
1722818450000|2024-08-05 00:40:50|193792.7|193667.7|193788.5|193663.5|193796.5|193671.5|193788.4|193663.4|5
1722818460000|2024-08-05 00:41:00|193788.8|193663.8|193913.6|193788.6|193931.2|193806.2|193788.8|193663.8|28
1722818470000|2024-08-05 00:41:10|193913.9|193788.9|193904.5|193779.5|193938.1|193813.1|193904.5|193779.5|23
1722818480000|2024-08-05 00:41:20|193904.6|193779.6|193903.5|193778.5|193906.8|193781.8|193879.4|193754.4|22
1722818490000|2024-08-05 00:41:30|193903.2|193778.2|193827.4|193702.4|193903.2|193778.2|193812.8|193687.8|25
1722818500000|2024-08-05 00:41:40|193840.7|193715.7|193821.3|193696.3|193886.8|193761.8|193820.7|193695.7|21
1722818510000|2024-08-05 00:41:50|193859.2|193734.2|193875.2|193750.2|193927.6|193802.6|193859.2|193734.2|25
1722818520000|2024-08-05 00:42:00|193876.3|193751.3|193839.7|193714.7|193906.6|193781.6|193822.4|193697.4|32
1722818530000|2024-08-05 00:42:10|193817.4|193692.4|193798.2|193673.2|193848.7|193723.7|193794.7|193669.7|33
1722818540000|2024-08-05 00:42:20|193797.9|193672.9|193829|193704|193829.2|193704.2|193788.5|193663.5|20
1722818550000|2024-08-05 00:42:30|193828.9|193703.9|193809.7|193684.7|193862.8|193737.8|193805.9|193680.9|26
1722818560000|2024-08-05 00:42:40|193824.9|193699.9|193871.1|193746.1|193871.2|193746.2|193824.9|193699.9|23
1722818570000|2024-08-05 00:42:50|193874.4|193749.4|193893.5|193768.5|193911.8|193786.8|193874.4|193749.4|14
1722818580000|2024-08-05 00:43:00|193890.9|193765.9|193868|193743|193923.2|193798.2|193859.6|193734.6|21
1722818590000|2024-08-05 00:43:10|193867.6|193742.6|193848.7|193723.7|193868.5|193743.5|193843.5|193718.5|18
1722818600000|2024-08-05 00:43:20|193852.2|193727.2|193905.7|193780.7|193907.3|193782.3|193838|193713|18
1722818610000|2024-08-05 00:43:30|193897|193772|193944.8|193819.8|193953.2|193828.2|193897|193772|18
1722818620000|2024-08-05 00:43:40|193945|193820|193937.9|193812.9|193947.5|193822.5|193932|193807|11
1722818630000|2024-08-05 00:43:50|193942.2|193817.2|193950.9|193825.9|193954.5|193829.5|193933.7|193808.7|14
1722818640000|2024-08-05 00:44:00|193949|193824|193973.9|193848.9|193986.4|193861.4|193948.2|193823.2|29
1722818650000|2024-08-05 00:44:10|193976.6|193851.6|193978.6|193853.6|193978.6|193853.6|193964.5|193839.5|13
1722818660000|2024-08-05 00:44:20|193978.8|193853.8|193911.3|193786.3|193978.8|193853.8|193876.3|193751.3|27
1722818670000|2024-08-05 00:44:30|193908.7|193783.7|193896.8|193771.8|193920.8|193795.8|193892.5|193767.5|18
1722818680000|2024-08-05 00:44:40|193896.5|193771.5|193890|193765|193897.6|193772.6|193890|193765|17
1722818690000|2024-08-05 00:44:50|193892.9|193767.9|193929.5|193804.5|193948.7|193823.7|193892.9|193767.9|30
1722818700000|2024-08-05 00:45:00|193932.3|193807.3|193935.4|193810.4|193974.2|193849.2|193929.5|193804.5|32
1722818710000|2024-08-05 00:45:10|193935.6|193810.6|193963.8|193838.8|193968.9|193843.9|193920.4|193795.4|31
1722818720000|2024-08-05 00:45:20|193981.6|193856.6|194003.8|193878.8|194003.9|193878.9|193965.3|193840.3|17
1722818730000|2024-08-05 00:45:30|194004.1|193879.1|194000.5|193875.5|194007.2|193882.2|193969.9|193844.9|35
1722818740000|2024-08-05 00:45:40|194002|193877|193940.9|193815.9|194007.7|193882.7|193937.9|193812.9|35
1722818750000|2024-08-05 00:45:50|193935.4|193810.4|193907.6|193782.6|193946.4|193821.4|193907.6|193782.6|17
1722818760000|2024-08-05 00:46:00|193908.3|193783.3|193904.2|193779.2|193916.2|193791.2|193904|193779|15
1722818770000|2024-08-05 00:46:10|193904.6|193779.6|193926.6|193801.6|193928.1|193803.1|193825.9|193700.9|25
1722818780000|2024-08-05 00:46:20|193925.5|193800.5|193978.7|193853.7|193980.6|193855.6|193925.5|193800.5|20
1722818790000|2024-08-05 00:46:30|193982.7|193857.7|194020.4|193895.4|194020.4|193895.4|193980.2|193855.2|21
1722818800000|2024-08-05 00:46:40|194024.7|193899.7|193965|193840|194026|193901|193958.8|193833.8|24
1722818810000|2024-08-05 00:46:50|193964.3|193839.3|193962.8|193837.8|193973.5|193848.5|193961|193836|21
1722818820000|2024-08-05 00:47:00|193961.2|193836.2|193977|193852|193980.5|193855.5|193961.2|193836.2|27
1722818830000|2024-08-05 00:47:10|193973.2|193848.2|193971.2|193846.2|193986|193861|193971.2|193846.2|15
1722818840000|2024-08-05 00:47:20|193977|193852|193971.3|193846.3|193978|193853|193967.9|193842.9|18
1722818850000|2024-08-05 00:47:30|193971.2|193846.2|193958.5|193833.5|193973.8|193848.8|193955.3|193830.3|26
1722818860000|2024-08-05 00:47:40|193951.6|193826.6|193947.9|193822.9|193952.9|193827.9|193930.6|193805.6|26
1722818870000|2024-08-05 00:47:50|193949|193824|194037.3|193912.3|194037.8|193912.8|193949|193824|22
1722818880000|2024-08-05 00:48:00|194038.1|193913.1|194201|194076|194202.1|194077.1|194038.1|193913.1|10
1722818890000|2024-08-05 00:48:10|194202.8|194077.8|194089.9|193964.9|194237.4|194112.4|194089.9|193964.9|27
1722818900000|2024-08-05 00:48:20|194090.2|193965.2|194243.5|194118.5|194256.2|194131.2|194070.1|193945.1|32
1722818910000|2024-08-05 00:48:30|194242.4|194117.4|194219.4|194094.4|194242.4|194117.4|194083.1|193958.1|30
1722818920000|2024-08-05 00:48:40|194222.3|194097.3|194227.4|194102.4|194349|194224|194218|194093|33
1722818930000|2024-08-05 00:48:50|194171.8|194046.8|194269.6|194144.6|194271.6|194146.6|194144|194019|30
1722818940000|2024-08-05 00:49:00|194266|194141|194217.6|194092.6|194266|194141|194191.9|194066.9|23
1722818950000|2024-08-05 00:49:10|194217.5|194092.5|194242|194117|194242.3|194117.3|194166.4|194041.4|22
1722818960000|2024-08-05 00:49:20|194244.7|194119.7|194205.9|194080.9|194250.6|194125.6|194199.8|194074.8|26
1722818970000|2024-08-05 00:49:30|194206.8|194081.8|194282.3|194157.3|194282.3|194157.3|194205|194080|29
1722818980000|2024-08-05 00:49:40|194263.7|194138.7|194260|194135|194289.9|194164.9|194258.5|194133.5|28
1722818990000|2024-08-05 00:49:50|194270.9|194145.9|194301.4|194176.4|194301.4|194176.4|194238.9|194113.9|30
1722819000000|2024-08-05 00:50:00|194300.2|194175.2|194374.5|194249.5|194376.1|194251.1|194292.1|194167.1|30
1722819010000|2024-08-05 00:50:10|194373.7|194248.7|194249|194124|194386.1|194261.1|194244.3|194119.3|27
1722819020000|2024-08-05 00:50:20|194250.2|194125.2|194297.9|194172.9|194304.1|194179.1|194196|194071|25
1722819030000|2024-08-05 00:50:30|194298.8|194173.8|194279.8|194154.8|194300|194175|194249.3|194124.3|17
1722819040000|2024-08-05 00:50:40|194279.3|194154.3|194214.7|194089.7|194286.2|194161.2|194214.2|194089.2|27
1722819050000|2024-08-05 00:50:50|194255.5|194130.5|194293.2|194168.2|194304.2|194179.2|194255.5|194130.5|26
1722819060000|2024-08-05 00:51:00|194305.6|194180.6|194345.1|194220.1|194355|194230|194301.1|194176.1|31
1722819070000|2024-08-05 00:51:10|194344|194219|194246.6|194121.6|194366.2|194241.2|194245.9|194120.9|24
1722819080000|2024-08-05 00:51:20|194246.5|194121.5|194310.2|194185.2|194310.2|194185.2|194192.5|194067.5|28
1722819090000|2024-08-05 00:51:30|194292.9|194167.9|194265.1|194140.1|194297.8|194172.8|194264.4|194139.4|27
1722819100000|2024-08-05 00:51:40|194265|194140|194323.6|194198.6|194335.3|194210.3|194265|194140|30
1722819110000|2024-08-05 00:51:50|194325|194200|194314.3|194189.3|194362.2|194237.2|194311.9|194186.9|24
1722819120000|2024-08-05 00:52:00|194312.8|194187.8|194361.2|194236.2|194376.9|194251.9|194286.9|194161.9|36
1722819130000|2024-08-05 00:52:10|194366|194241|194375.5|194250.5|194406.5|194281.5|194360.7|194235.7|27
1722819140000|2024-08-05 00:52:20|194375.7|194250.7|194304.3|194179.3|194379.8|194254.8|194291.5|194166.5|26
1722819150000|2024-08-05 00:52:30|194299|194174|194296|194171|194299.2|194174.2|194291.4|194166.4|24
1722819160000|2024-08-05 00:52:40|194295.2|194170.2|194375.8|194250.8|194381.9|194256.9|194288.4|194163.4|25
1722819170000|2024-08-05 00:52:50|194376.2|194251.2|194383.3|194258.3|194383.3|194258.3|194376.2|194251.2|9
1722819180000|2024-08-05 00:53:00|194383.2|194258.2|194439.1|194314.1|194439.1|194314.1|194383.2|194258.2|10
1722819190000|2024-08-05 00:53:10|194438.8|194313.8|194435.1|194310.1|194448.7|194323.7|194427.8|194302.8|18
1722819200000|2024-08-05 00:53:20|194450.1|194325.1|194384.7|194259.7|194450.1|194325.1|194356.4|194231.4|32
1722819210000|2024-08-05 00:53:30|194385.4|194260.4|194362.8|194237.8|194397.8|194272.8|194353.7|194228.7|26
1722819220000|2024-08-05 00:53:40|194335.9|194210.9|194344.3|194219.3|194352.7|194227.7|194335.7|194210.7|22
1722819230000|2024-08-05 00:53:50|194340.5|194215.5|194279.1|194154.1|194342.8|194217.8|194276.6|194151.6|23
1722819240000|2024-08-05 00:54:00|194279.3|194154.3|194333.1|194208.1|194350.8|194225.8|194258.3|194133.3|25
1722819250000|2024-08-05 00:54:10|194331|194206|194324.9|194199.9|194349.5|194224.5|194288.3|194163.3|25
1722819260000|2024-08-05 00:54:20|194324.7|194199.7|194446|194321|194455.4|194330.4|194323.2|194198.2|29
1722819270000|2024-08-05 00:54:30|194444.9|194319.9|194433.3|194308.3|194445|194320|194430.3|194305.3|14
1722819280000|2024-08-05 00:54:40|194433.8|194308.8|194496.9|194371.9|194501.5|194376.5|194433.8|194308.8|14
1722819290000|2024-08-05 00:54:50|194505.5|194380.5|194585.3|194460.3|194589.6|194464.6|194505.5|194380.5|21
1722819300000|2024-08-05 00:55:00|194548.2|194423.2|194407.9|194282.9|194548.2|194423.2|194376.6|194251.6|31
1722819310000|2024-08-05 00:55:10|194431.1|194306.1|194473.9|194348.9|194485.7|194360.7|194415.6|194290.6|23
1722819320000|2024-08-05 00:55:20|194475.3|194350.3|194511.5|194386.5|194511.5|194386.5|194450.2|194325.2|18
1722819330000|2024-08-05 00:55:30|194510|194385|194508.8|194383.8|194512.4|194387.4|194496.4|194371.4|15
1722819340000|2024-08-05 00:55:40|194507.2|194382.2|194452|194327|194507.2|194382.2|194436.1|194311.1|28
1722819350000|2024-08-05 00:55:50|194454.3|194329.3|194404|194279|194472.7|194347.7|194404|194279|17
1722819360000|2024-08-05 00:56:00|194403.9|194278.9|194379.5|194254.5|194417.9|194292.9|194374|194249|26
1722819370000|2024-08-05 00:56:10|194380|194255|194444.6|194319.6|194444.6|194319.6|194379.1|194254.1|22
1722819380000|2024-08-05 00:56:20|194445.4|194320.4|194421.7|194296.7|194451.9|194326.9|194419.2|194294.2|26
1722819390000|2024-08-05 00:56:30|194420.6|194295.6|194394.1|194269.1|194443.1|194318.1|194394.1|194269.1|27
1722819400000|2024-08-05 00:56:40|194396.4|194271.4|194357.4|194232.4|194406.5|194281.5|194354.6|194229.6|20
1722819410000|2024-08-05 00:56:50|194380.2|194255.2|194394.6|194269.6|194395.3|194270.3|194363.1|194238.1|27
1722819420000|2024-08-05 00:57:00|194395.5|194270.5|194430.2|194305.2|194431.3|194306.3|194395|194270|14
1722819430000|2024-08-05 00:57:10|194430.6|194305.6|194379.3|194254.3|194432|194307|194368.1|194243.1|18
1722819440000|2024-08-05 00:57:20|194379.5|194254.5|194375.7|194250.7|194382.7|194257.7|194373.4|194248.4|15
1722819450000|2024-08-05 00:57:30|194375.8|194250.8|194377.9|194252.9|194379.5|194254.5|194375.8|194250.8|11
1722819460000|2024-08-05 00:57:40|194377.7|194252.7|194368|194243|194377.7|194252.7|194367.8|194242.8|11
1722819470000|2024-08-05 00:57:50|194367.9|194242.9|194343.8|194218.8|194369.3|194244.3|194343.7|194218.7|11
1722819480000|2024-08-05 00:58:00|194345.7|194220.7|194364.2|194239.2|194366.5|194241.5|194345|194220|18
1722819490000|2024-08-05 00:58:10|194364.3|194239.3|194299.2|194174.2|194364.3|194239.3|194291|194166|18
1722819500000|2024-08-05 00:58:20|194298.8|194173.8|194298.3|194173.3|194314.6|194189.6|194298.1|194173.1|24
1722819510000|2024-08-05 00:58:30|194299.3|194174.3|194295|194170|194302.2|194177.2|194294.2|194169.2|23
1722819520000|2024-08-05 00:58:40|194303.2|194178.2|194309.5|194184.5|194309.5|194184.5|194299|194174|15
1722819530000|2024-08-05 00:58:50|194308.6|194183.6|194305.9|194180.9|194309.6|194184.6|194304.6|194179.6|16
1722819540000|2024-08-05 00:59:00|194310.1|194185.1|194301.5|194176.5|194310.1|194185.1|194296.6|194171.6|16
1722819550000|2024-08-05 00:59:10|194301.7|194176.7|194301.7|194176.7|194308.4|194183.4|194301.6|194176.6|22
1722819560000|2024-08-05 00:59:20|194301.1|194176.1|194298.4|194173.4|194303.3|194178.3|194292.9|194167.9|19
1722819570000|2024-08-05 00:59:30|194298|194173|194083.4|193958.4|194299|194174|194083.4|193958.4|27
1722819580000|2024-08-05 00:59:40|194080.9|193955.9|194190.4|194065.4|194190.8|194065.8|194079.5|193954.5|22
1722819590000|2024-08-05 00:59:50|194192.2|194067.2|194182|194057|194192.2|194067.2|194114.8|193989.8|31
1722819600000|2024-08-05 01:00:00|194192.3|194067.3|194180.2|194055.2|194226.5|194101.5|194149.9|194024.9|34
1722819610000|2024-08-05 01:00:10|194179.2|194054.2|194053.1|193928.1|194179.2|194054.2|194032.4|193907.4|32
1722819620000|2024-08-05 01:00:20|194074.2|193949.2|194001.6|193876.6|194074.2|193949.2|193899.5|193774.2|30
1722819630000|2024-08-05 01:00:30|194004.1|193879.1|194006.9|193881.9|194008.4|193883.4|194004.1|193879.1|18
1722819640000|2024-08-05 01:00:40|194008|193883|193950.9|193825.9|194008|193883|193948.9|193823.9|21
1722819650000|2024-08-05 01:00:50|193951|193826|193915.1|193790.1|193956.3|193831.3|193898.5|193773.5|24
1722819660000|2024-08-05 01:01:00|193923.9|193798.9|193913.1|193788.1|193923.9|193798.9|193904.1|193779.1|15
1722819670000|2024-08-05 01:01:10|193912.8|193787.8|193859.7|193734.7|193912.8|193787.8|193838.2|193713.2|25
1722819680000|2024-08-05 01:01:20|193859.8|193734.8|193816.1|193691.1|193891.5|193766.5|193790.7|193665.7|30
1722819690000|2024-08-05 01:01:30|193815.6|193690.6|193819.5|193694.5|193819.7|193694.7|193815.6|193690.6|8
1722819700000|2024-08-05 01:01:40|193819.8|193694.8|193946.1|193821.1|193953.5|193828.5|193819.8|193694.8|18
1722819710000|2024-08-05 01:01:50|193947.2|193822.2|193979.1|193854.1|193993.4|193868.4|193947.2|193822.2|19
1722819720000|2024-08-05 01:02:00|193980.7|193855.7|193944.9|193819.9|193984.2|193859.2|193914.9|193789.9|19
1722819730000|2024-08-05 01:02:10|193945.2|193820.2|193848.5|193723.5|193946.2|193821.2|193819.9|193694.9|24
1722819740000|2024-08-05 01:02:20|193848.8|193723.8|193833.9|193708.9|193851.4|193726.4|193833|193708|19
1722819750000|2024-08-05 01:02:30|193837|193712|193840.5|193715.5|193844.7|193719.7|193834.9|193709.9|15
1722819760000|2024-08-05 01:02:40|193840.4|193715.4|193866.8|193741.8|193875.9|193750.9|193839.7|193714.7|16
1722819770000|2024-08-05 01:02:50|193864.6|193739.6|193851.5|193726.5|193877.1|193750.5|193850.6|193725.6|25
1722819780000|2024-08-05 01:03:00|193899.6|193772.2|193920.4|193793.9|193923.3|193798.3|193874.7|193749.7|18
1722819790000|2024-08-05 01:03:10|193921.7|193796.7|193915|193789.8|193921.7|193796.7|193914.9|193788.9|24
1722819800000|2024-08-05 01:03:20|193916.1|193791.1|193847.5|193722.5|193916.1|193791.1|193823.5|193698.5|23
1722819810000|2024-08-05 01:03:30|193844|193719|193850.6|193725.6|193908.8|193783.8|193842.2|193717.2|23
1722819820000|2024-08-05 01:03:40|193851.5|193726.5|194039.6|193914.6|194039.6|193914.6|193835.1|193710.1|17
1722819830000|2024-08-05 01:03:50|194054.5|193928.1|194070.6|193945.6|194188.5|194063.5|194047.8|193922.8|33
1722819840000|2024-08-05 01:04:00|194070.7|193945.7|194082.3|193954.1|194143.2|194012.5|194070.5|193945.5|31
1722819850000|2024-08-05 01:04:10|194086.8|193958.6|194022|193888.1|194086.8|193958.6|194017.2|193880.3|21
1722819860000|2024-08-05 01:04:20|194021.9|193882.8|194008.4|193878.3|194035.1|193899.7|194006.4|193875.9|25
1722819870000|2024-08-05 01:04:30|194008.8|193885.6|194051.5|193924.7|194058.2|193931|194008.8|193879.3|27
1722819880000|2024-08-05 01:04:40|194053.9|193928.5|194052.1|193927|194072.3|193941.2|194023.8|193895.7|28
1722819890000|2024-08-05 01:04:50|194051.9|193924.3|194054|193929|194065.8|193932.4|194022.6|193891.5|25
1722819900000|2024-08-05 01:05:00|194054.5|193929.5|194064.7|193933.5|194074.8|193936.5|194054.5|193923.5|15
1722819910000|2024-08-05 01:05:10|194064.8|193929.8|194063.8|193937.4|194126.8|193992.8|194063.8|193926.7|24
1722819920000|2024-08-05 01:05:20|194063.7|193937.8|194093.9|193948.6|194096.4|193962|194061.3|193933.3|28
1722819930000|2024-08-05 01:05:30|194093.6|193961.8|194094.9|193949.3|194096.2|193965.1|194090.7|193943.9|16
1722819940000|2024-08-05 01:05:40|194095|193948.3|194088.8|193944.6|194095.1|193964|194086.6|193940.8|27
1722819950000|2024-08-05 01:05:50|194054.2|193927|193988.5|193860.3|194066.2|193927|193959.9|193834.9|28
1722819960000|2024-08-05 01:06:00|193988.8|193860.2|194024.3|193889.9|194025|193894.7|193985.5|193856.3|15
1722819970000|2024-08-05 01:06:10|194024.4|193889.8|194018.3|193883.7|194024.5|193890.9|194013.6|193872.5|15
1722819980000|2024-08-05 01:06:20|194018.2|193886.9|194046.2|193915.7|194058.1|193925.2|194018.2|193885|19
1722819990000|2024-08-05 01:06:30|194046.9|193914.9|194025.5|193898.3|194051.1|193924.6|194025.5|193898.3|22
1722820000000|2024-08-05 01:06:40|194040.1|193915.1|193966.5|193841.5|194040.2|193915.2|193965|193840|29
1722820010000|2024-08-05 01:06:50|193967.1|193841.6|193959.9|193834.9|193968.2|193843.2|193958.5|193833.5|13
1722820020000|2024-08-05 01:07:00|193945.7|193820.7|193965.8|193840.8|193978.2|193853.2|193937.3|193812.3|24
1722820030000|2024-08-05 01:07:10|193963.7|193838.7|193992.8|193867.8|193992.8|193867.8|193963|193838|13
1722820040000|2024-08-05 01:07:20|194001.5|193876.5|193978.1|193853.1|194040|193915|193978.1|193853.1|34
1722820050000|2024-08-05 01:07:30|193973.9|193848.9|193975.8|193850.8|193976.7|193851.7|193973.9|193848.9|14
1722820060000|2024-08-05 01:07:40|193976|193851|193976.1|193851.1|193978.6|193853.6|193972.9|193847.9|18
1722820070000|2024-08-05 01:07:50|193975.8|193850.8|193960.5|193835.5|193975.8|193850.8|193942.1|193817.1|13
1722820080000|2024-08-05 01:08:00|193960.4|193835.4|193960.4|193835.4|193960.4|193835.4|193960.4|193835.4|1
1722820090000|2024-08-05 01:08:10|193963.5|193838.5|194015.9|193890.5|194072.4|193947.4|193963.5|193838.5|16
1722820100000|2024-08-05 01:08:20|194018.8|193891.4|194028.4|193903.4|194029.8|193904.8|194018.8|193891.4|17
1722820110000|2024-08-05 01:08:30|194028.6|193903.6|194093.5|193968.5|194099.5|193974.5|194027.7|193891.8|20
1722820120000|2024-08-05 01:08:40|194068.9|193943.9|194069.6|193942.5|194091.1|193954.3|194062.3|193937.3|16
1722820130000|2024-08-05 01:08:50|194072.8|193945.5|194051.7|193926.7|194122.4|193997.4|194045.5|193920.5|32
1722820140000|2024-08-05 01:09:00|194068.8|193943.8|194030.8|193905.8|194070.3|193945.3|194029.4|193904.4|20
1722820150000|2024-08-05 01:09:10|194030.7|193905.7|194009.3|193884.3|194079.7|193954.7|194003|193878|24
1722820160000|2024-08-05 01:09:20|194012|193887|194022.2|193897.2|194028.5|193903.5|194012|193887|18
1722820170000|2024-08-05 01:09:30|194021.4|193896.4|194069.4|193944.4|194072.5|193947.5|194021.3|193896.3|20
1722820180000|2024-08-05 01:09:40|194074.1|193949.1|194064.4|193939.4|194087|193962|194064.2|193939.2|23
1722820190000|2024-08-05 01:09:50|194064.5|193939.5|194057.8|193930.5|194075.5|193950.5|194057.3|193930.5|10
1722820200000|2024-08-05 01:10:00|194057.1|193931.3|194048.9|193923.9|194059.5|193934.5|194034.9|193909.9|16
1722820210000|2024-08-05 01:10:10|194051.5|193926.5|194061|193935.7|194085.4|193960.4|194047.2|193922.2|26
1722820220000|2024-08-05 01:10:20|194063.5|193938.2|194064.8|193939.8|194068.7|193943.7|194063.5|193938.2|16
1722820230000|2024-08-05 01:10:30|194062.7|193937.7|194066.7|193941.7|194068.5|193943.5|194061.4|193936.3|16
1722820240000|2024-08-05 01:10:40|194066.1|193941.1|194047|193922|194066.1|193941.1|194043.7|193915.2|17
1722820250000|2024-08-05 01:10:50|194041.9|193912.7|194056|193904.1|194060|193927.4|194041.9|193902.4|22
1722820260000|2024-08-05 01:11:00|194060.6|193908.7|193982.4|193850.3|194060.6|193908.7|193978.5|193847.2|20
1722820270000|2024-08-05 01:11:10|193981.9|193850.1|193988.6|193859.8|193990|193859.9|193981.3|193850.1|15
1722820280000|2024-08-05 01:11:20|193985.4|193860.4|193979.7|193854.7|194005|193872.4|193968.3|193843.3|19
1722820290000|2024-08-05 01:11:30|193980.1|193855.1|193993.3|193863.9|193993.3|193863.9|193979.6|193854.6|5
1722820300000|2024-08-05 01:11:40|193988.1|193858|193988.1|193858.8|193988.1|193858.8|193987.8|193857.9|3
1722820310000|2024-08-05 01:11:50|193987.9|193860.2|193990.3|193862.6|193990.5|193862.6|193987.9|193857.8|8
1722820320000|2024-08-05 01:12:00|193990.5|193861.2|193988.5|193860.5|193991|193865.2|193988.5|193860.5|12
1722820330000|2024-08-05 01:12:10|193987.9|193860.6|194000.1|193871.4|194002.5|193873.5|193964.9|193839.9|19
1722820340000|2024-08-05 01:12:20|194001.3|193871.3|194086.6|193949.4|194088.3|193961.9|194001.3|193871.1|26
1722820350000|2024-08-05 01:12:30|194085.6|193949.2|194104.8|193976.4|194104.8|193976.4|194084.2|193949.1|7
1722820360000|2024-08-05 01:12:40|194107.4|193979.1|194074.8|193949.8|194107.4|193979.1|194073|193948|3
1722820370000|2024-08-05 01:12:50|194074.7|193949.7|194074.2|193949.2|194074.7|193949.7|194074.2|193949.2|3
1722820380000|2024-08-05 01:13:00|194074.6|193949.6|194082.3|193957.3|194082.4|193957.4|194056.6|193931.6|10
1722820390000|2024-08-05 01:13:10|194082.8|193957.8|194049|193924|194104.1|193978|194048.9|193923.9|9
1722820400000|2024-08-05 01:13:20|194049.4|193924.4|194087.7|193942|194094.8|193942|194049.4|193922.8|13
1722820410000|2024-08-05 01:13:30|194088.9|193939.7|194088.6|193935.4|194092|193939.7|194076.5|193931|12
1722820420000|2024-08-05 01:13:40|194088.7|193935|194119|193964.9|194119|193965.3|194084.3|193934.3|11
1722820430000|2024-08-05 01:13:50|194115.2|193961|194099.7|193954|194117.2|193967.1|194099.5|193953.8|7
1722820440000|2024-08-05 01:14:00|194094.6|193952.7|194101.2|193955.9|194127.3|193967.9|194094.5|193952.7|6
1722820450000|2024-08-05 01:14:10|194105.2|193955.7|194131.6|193968.1|194131.6|193970|194084.4|193950|12
1722820460000|2024-08-05 01:14:20|194134.6|193977.6|194173.7|194003.8|194173.7|194024.8|194134.6|193977.6|14
1722820470000|2024-08-05 01:14:30|194176.1|194024.8|194265.1|194108.2|194271.3|194108.2|194176.1|194003.8|14
1722820480000|2024-08-05 01:14:40|194290.8|194119.1|194368.5|194172.2|194373.2|194176.5|194290.5|194099|16
1722820490000|2024-08-05 01:14:50|194363.6|194170.6|194346.7|194160.4|194370.3|194180.2|194270.4|194099.6|20
1722820500000|2024-08-05 01:15:00|194354|194187.6|194344.3|194173.4|194377.6|194216.3|194337.2|194172.4|19
1722820510000|2024-08-05 01:15:10|194340.3|194172.4|194315.4|194166.5|194340.3|194174.4|194310.9|194166.3|24
1722820520000|2024-08-05 01:15:20|194319.1|194168.1|194357.4|194187.5|194362.2|194202.8|194319.1|194168.1|14
1722820530000|2024-08-05 01:15:30|194333|194161.3|194305.8|194142.5|194340.5|194161.3|194297.6|194133.3|8
1722820540000|2024-08-05 01:15:40|194331|194162|194313|194153.3|194331|194162|194300.8|194134.1|11
1722820550000|2024-08-05 01:15:50|194312.6|194153|194285.8|194146|194322|194171.2|194285.8|194146|10
1722820560000|2024-08-05 01:16:00|194273.7|194148.7|194192.2|194047.6|194273.7|194148.7|194165.5|194036.5|13
1722820570000|2024-08-05 01:16:10|194195.2|194046.9|194140|193958.2|194195.2|194047.5|194140|193958.2|9
1722820580000|2024-08-05 01:16:20|194153.7|193959|194181.5|194008.9|194197.6|194024.3|194153.1|193959|17
1722820590000|2024-08-05 01:16:30|194183.8|194005.1|194276.2|194136.6|194279.3|194141.5|194177.6|194005.1|19
1722820600000|2024-08-05 01:16:40|194278.1|194137.1|194324.6|194166.7|194324.6|194166.7|194278.1|194123.1|14
1722820610000|2024-08-05 01:16:50|194327.4|194153.4|194292.1|194106.5|194327.4|194153.4|194277.1|194106.4|12
1722820620000|2024-08-05 01:17:00|194292|194113.6|194206.2|194047.4|194292|194113.6|194206.2|194047.4|15
1722820630000|2024-08-05 01:17:10|194210|194048.4|194208.1|194047.6|194211.6|194048.6|194208.1|194047.6|3
1722820640000|2024-08-05 01:17:20|194211.9|194048.6|194135.5|193984.8|194211.9|194048.6|194116.6|193964.2|12
1722820650000|2024-08-05 01:17:30||193986.8||193986.8||193986.8||193986.8|1
1722820660000|2024-08-05 01:17:40|194131.7|193985.9|194135.3|193986.7|194135.6|193986.8|194131.7|193985.9|7
1722820670000|2024-08-05 01:17:50|194130.6|193985.6|194036.8|193911.8|194130.6|193985.6|194036.8|193911.8|8
1722820680000|2024-08-05 01:18:00|194036.6|193910.3|194019.5|193885.8|194036.6|193910.3|194014.1|193882.5|8
1722820690000|2024-08-05 01:18:10|194015|193886.1|194022.2|193889|194022.3|193890.5|194006.3|193880.1|12
1722820700000|2024-08-05 01:18:20|194019.2|193888.3|194066.7|193926.5|194067.5|193927.3|194005.7|193880.6|11
1722820710000|2024-08-05 01:18:30|194070.2|193927.3|194062.7|193927.5|194070.2|193928.5|194062.7|193926.5|11
1722820720000|2024-08-05 01:18:40|194066|193927|194114.9|193968.7|194149|193995.7|194066|193927|19
1722820730000|2024-08-05 01:18:50|194109.8|193970.2|194057.7|193932.7|194109.8|193970.2|194055.5|193929.7|9
1722820750000|2024-08-05 01:19:10|194058.7|193933.7|194097.4|193969.3|194132.7|194000.6|194058.7|193933.7|10
1722820760000|2024-08-05 01:19:20|194097|193969.2|194094.5|193966|194097|193969.2|194088.1|193962.5|7
1722820770000|2024-08-05 01:19:30|194097.6|193966.7|194097.6|193966.7|194097.6|193966.7|194097.6|193966.7|1
1722820780000|2024-08-05 01:19:40|194094.5|193966|194097.4|193966.4|194097.6|193966.7|194094.3|193965.7|6
1722820790000|2024-08-05 01:19:50|194096.1|193971.1|194097.7|193972.7|194098.1|193973.1|194096.1|193971.1|4
1722820800000|2024-08-05 01:20:00|194094.6|193969.6|194030.5|193905.5|194094.6|193969.6|194030.5|193905.5|8
1722820810000|2024-08-05 01:20:10|194030.8|193905.8|194175.8|194049.7|194175.8|194050.3|194030.8|193905.8|14
1722820820000|2024-08-05 01:20:20|194176|194050.9|194158.1|194028.4|194176|194050.9|194150.9|194023.5|22
1722820830000|2024-08-05 01:20:30|194158.7|194028.5|194174.2|194043.5|194174.2|194043.5|194158.1|194028|15
1722820840000|2024-08-05 01:20:40|194175|194042.6|194184.5|194059.5|194186.9|194060.7|194170.8|194042.6|9
1722820850000|2024-08-05 01:20:50|194183.9|194058.9|194183.7|194058.7|194183.9|194058.9|194181.7|194056.7|14
1722820860000|2024-08-05 01:21:00|194184.4|194059.4|194233.2|194092.5|194243.2|194105.3|194184.4|194059.4|15
1722820870000|2024-08-05 01:21:10|194233.3|194091.8|194185.1|194057.4|194233.3|194091.8|194185.1|194057.4|5
1722820880000|2024-08-05 01:21:20|194184.9|194057.3|194187.9|194058.1|194188.9|194058.3|194183.7|194057.3|6
1722820890000|2024-08-05 01:21:30|194183.4|194058.4|194174.8|194049.8|194186.3|194058.4|194174.8|194049.8|8
1722820900000|2024-08-05 01:21:40|194172.7|194047.7|194236.8|194091|194236.8|194091|194171.3|194046.3|8
1722820910000|2024-08-05 01:21:50|194234.7|194089.1|194184.5|194055.9|194234.7|194089.1|194180|194055|6
1722820920000|2024-08-05 01:22:00|194184.7|194056.3|194208.2|194071.9|194208.2|194071.9|194184.6|194056.3|5
1722820930000|2024-08-05 01:22:10|194208|194072.9|194225.5|194090.1|194232.1|194090.8|194208|194072.9|5
1722820940000|2024-08-05 01:22:20|194222|194089.3|194221.4|194088.8|194226.4|194091.3|194221.4|194088|11
1722820950000|2024-08-05 01:22:30|194221.7|194089.3|194263.9|194138.9|194264.5|194139.2|194209.2|194077.6|10
1722820960000|2024-08-05 01:22:40|194265.4|194140.4|194327.8|194201.5|194329.8|194201.7|194265.4|194140.4|16
1722820970000|2024-08-05 01:22:50|194328.8|194201.8|194372.3|194247.3|194375.7|194250.7|194328.8|194201.8|15
1722820980000|2024-08-05 01:23:00|194373.8|194248.8|194358.4|194233.4|194373.8|194248.8|194358.4|194233.4|20
1722820990000|2024-08-05 01:23:10|194361.4|194236.4|194363.5|194238.5|194363.5|194238.5|194357.1|194232.1|21
1722821000000|2024-08-05 01:23:20|194360.8|194235.8|194378.2|194253.2|194379.7|194254.7|194360.8|194235.8|10
1722821010000|2024-08-05 01:23:30|194379.7|194254.7|194382.3|194257.3|194382.3|194257.3|194378.1|194253.1|14
1722821020000|2024-08-05 01:23:40|194377.9|194252.9|194342.4|194217.4|194377.9|194252.9|194337|194212|16
1722821030000|2024-08-05 01:23:50|194342.1|194217.1|194363.4|194238.4|194363.4|194238.4|194342.1|194217.1|17
1722821040000|2024-08-05 01:24:00|194359.4|194234.4|194317.6|194192.6|194359.4|194234.4|194316.9|194191.9|16
1722821050000|2024-08-05 01:24:10|194314.9|194189.9|194329.5|194204.5|194329.5|194204.5|194314.9|194189.9|7
1722821060000|2024-08-05 01:24:20|194329.9|194204.9|194329.7|194204.7|194335.5|194210.5|194329.1|194204.1|9
1722821070000|2024-08-05 01:24:30|194331.1|194206.1|194322.8|194197.8|194331.1|194206.1|194319.9|194194.9|8
1722821080000|2024-08-05 01:24:40|194326|194201|194328.7|194203.7|194328.7|194203.7|194326|194201|4
1722821090000|2024-08-05 01:24:50|194330.1|194205.1|194260.6|194135.6|194330.1|194205.1|194260.6|194135.6|12
1722821100000|2024-08-05 01:25:00|194260|194135|194264.7|194139.7|194268|194143|194260|194135|13
1722821110000|2024-08-05 01:25:10|194265.4|194140.4|194232.7|194107.7|194266.2|194141.2|194232.7|194107.7|12
1722821120000|2024-08-05 01:25:20|194232.5|194107.5|194254.1|194129.1|194254.1|194129.1|194232.5|194107.5|9
1722821130000|2024-08-05 01:25:30|194250.7|194125.7|194240.3|194115.3|194250.7|194125.7|194240.2|194115.2|12
1722821140000|2024-08-05 01:25:40|194242.1|194117.1|194268.3|194143.3|194268.3|194143.3|194221.9|194096.9|21
1722821150000|2024-08-05 01:25:50|194268|194143|194254.7|194129.7|194268|194143|194253.3|194128.3|7
1722821160000|2024-08-05 01:26:00|194255.6|194130.6|194269.9|194142.5|194273.8|194148.8|194255.6|194130.6|11
1722821170000|2024-08-05 01:26:10|194266.6|194139.2|194273.5|194148.5|194274|194149|194266.5|194138.6|13
1722821180000|2024-08-05 01:26:20|194276.3|194151.3|194343.1|194216.5|194343.1|194216.5|194276.3|194151.3|10
1722821190000|2024-08-05 01:26:30|194344|194216.8|194360.1|194227|194364.6|194233.9|194337.1|194202.9|14
1722821200000|2024-08-05 01:26:40|194357.8|194226.5|194368.6|194235.9|194368.7|194235.9|194357.8|194226.5|6
1722821210000|2024-08-05 01:26:50|194366.4|194233.7|194384.4|194259.4|194386.1|194261.1|194366.4|194233.7|11
1722821220000|2024-08-05 01:27:00|194383.9|194258.9|194391.9|194266.9|194395|194270|194377.9|194252.9|16
1722821230000|2024-08-05 01:27:10|194395.4|194270.4|194388.8|194263.8|194395.4|194270.4|194388.8|194263.8|5
1722821240000|2024-08-05 01:27:20|194391|194266|194508.5|194383.5|194508.5|194383.5|194391|194266|8
1722821250000|2024-08-05 01:27:30|194508.3|194381.4|194524.3|194399.3|194526.1|194401.1|194508.3|194381.4|5
1722821260000|2024-08-05 01:27:40|194524.4|194399.4|194578.4|194453.4|194617.5|194492.5|194524.4|194399.4|24
1722821270000|2024-08-05 01:27:50|194579|194454|194572.4|194447.4|194579|194454|194571.1|194446.1|14
1722821280000|2024-08-05 01:28:00|194570.2|194445.2|194460.3|194335.3|194570.2|194445.2|194454.8|194329.8|21
1722821290000|2024-08-05 01:28:10|194466.8|194337.9|194502.9|194375.5|194503.3|194378.3|194466.8|194337.9|20
1722821300000|2024-08-05 01:28:20|194504.2|194375.6|194521.9|194391|194522|194392.8|194504.2|194375.6|6
1722821310000|2024-08-05 01:28:30|194518.7|194390.4|194521.9|194395.1|194547.4|194418.2|194512.3|194387.3|14
1722821320000|2024-08-05 01:28:40|194519.1|194394.1|194510.8|194385.8|194519.1|194394.1|194509.5|194384.5|4
1722821330000|2024-08-05 01:28:50|194515.3|194390.3|194508.1|194383.1|194515.3|194390.3|194507.6|194382.6|10
1722821340000|2024-08-05 01:29:00|194469.9|194343.4|194465.1|194337.3|194469.9|194343.4|194450.2|194325.2|19
1722821350000|2024-08-05 01:29:10|194461.8|194336.8|194435.6|194310.6|194461.8|194336.8|194419.9|194294.9|20
1722821360000|2024-08-05 01:29:20|194432.9|194307.9|194433.2|194308.2|194435.9|194310.9|194427.7|194302.7|9
1722821370000|2024-08-05 01:29:30|194428.2|194303.2|194432.1|194307.1|194435.1|194310.1|194427|194302|7
1722821380000|2024-08-05 01:29:40|194432.4|194307.4|194398.4|194273.4|194432.4|194307.4|194397.9|194272.9|15
1722821390000|2024-08-05 01:29:50|194397.7|194272.7|194358.4|194233.4|194398.4|194273.4|194355.1|194230.1|13
1722821400000|2024-08-05 01:30:00|194358.1|194233.1|194366.2|194241.2|194369.8|194244.8|194358.1|194233.1|19
1722821410000|2024-08-05 01:30:10|194365.9|194240.9|194335.2|194210.2|194365.9|194240.9|194335.2|194210.2|12
1722821420000|2024-08-05 01:30:20|194324.6|194199.6|194320.7|194192.5|194326.1|194201.1|194303.7|194178.7|15
1722821430000|2024-08-05 01:30:30|194320.2|194193.2|194321.1|194192.8|194321.1|194193.2|194314|194189|14
1722821440000|2024-08-05 01:30:40|194314.9|194189.9|194320.9|194193|194321.1|194193|194314.8|194189.8|8
1722821450000|2024-08-05 01:30:50|194319|194189.6|194323.1|194195.1|194329|194198.1|194314.6|194189.6|10
1722821460000|2024-08-05 01:31:00|194321.1|194193.2|194303.7|194176.3|194321.1|194193.2|194302.7|194175.9|26
1722821470000|2024-08-05 01:31:10|194302.7|194176.1|194220.9|194095.9|194302.7|194176.1|194192.7|194067.7|14
1722821480000|2024-08-05 01:31:20|194218.4|194093.4|194221|194096|194231.3|194106.3|194216.7|194091.7|22
1722821490000|2024-08-05 01:31:30|194223.4|194098.4|194227.2|194102.2|194230.9|194105.9|194220.3|194095.3|10
1722821500000|2024-08-05 01:31:40|194227.4|194102.4|194214.2|194089.2|194228|194103|194214.2|194089.2|11
1722821510000|2024-08-05 01:31:50|194219.4|194094.4|194221.2|194096.2|194225.4|194100.4|194218|194093|12
1722821520000|2024-08-05 01:32:00|194221.6|194096.6|194212|194087|194225.3|194100.3|194212|194087|8
1722821530000|2024-08-05 01:32:10|194213.5|194088.5|194216.6|194091.6|194216.9|194091.9|194207.6|194082.6|15
1722821540000|2024-08-05 01:32:20|194214.9|194089.9|194273.5|194134.1|194273.5|194136.1|194214.9|194089.9|23
1722821550000|2024-08-05 01:32:30|194269.5|194136.2|194274.6|194132.2|194277.4|194136.3|194260.7|194127.2|18
1722821560000|2024-08-05 01:32:40|194277.3|194132.7|194274.6|194133.1|194277.4|194135.9|194274.2|194132.4|9
1722821570000|2024-08-05 01:32:50|194275.2|194131.9|194251.2|194126.2|194275.2|194133.1|194249.8|194123.9|6
1722821580000|2024-08-05 01:33:00|194251.6|194126.6|194250.4|194125.4|194259.3|194129.3|194250.4|194125.4|6
1722821590000|2024-08-05 01:33:10|194249.5|194124.5|194253.2|194128.2|194256.1|194131.1|194236.1|194111.1|12
1722821600000|2024-08-05 01:33:20|194252.6|194127.6|194244.9|194119.9|194253.4|194128.4|194244.5|194119.5|10
1722821610000|2024-08-05 01:33:30|194244.2|194119.2|194247.2|194122.2|194247.2|194122.2|194244.2|194119.2|7
1722821620000|2024-08-05 01:33:40|194247.7|194122.7|194247.8|194122.8|194249.1|194124.1|194247.3|194122.3|5
1722821630000|2024-08-05 01:33:50|194248.7|194123.7|194247.4|194122.4|194250.8|194125.8|194247|194122|7
1722821640000|2024-08-05 01:34:00|194248.4|194123.4|194237.6|194112.6|194250.1|194125.1|194237.6|194112.6|15
1722821650000|2024-08-05 01:34:10|194237|194112|194217.7|194092.7|194237.6|194112.6|194195.3|194070.3|9
1722821660000|2024-08-05 01:34:20|194208.5|194083.5|194016.8|193891.8|194208.5|194083.5|194016.8|193891.8|4
1722821670000|2024-08-05 01:34:30|194040.9|193915.9|194102|193977|194102.4|193977.4|194040.2|193913.7|18
1722821680000|2024-08-05 01:34:40|194101.4|193976.4|194057.7|193918.8|194101.9|193976.9|194053.6|193918.8|21
1722821690000|2024-08-05 01:34:50|194059.2|193920.7|194067.7|193919.9|194067.8|193920.7|194051.4|193918|8
1722821700000|2024-08-05 01:35:00|194067.6|193920|194049.8|193919|194160.1|194020.2|194043.8|193918.8|24
1722821710000|2024-08-05 01:35:10|194049.5|193918.9|194049.4|193920.1|194052.2|193923.5|194049.3|193918.9|8
1722821720000|2024-08-05 01:35:20|194053.1|193922.5|194079.5|193930.2|194079.7|193932.4|194051.7|193922.5|10
1722821730000|2024-08-05 01:35:30|194078.1|193930.1|194176.3|194032|194183.9|194058.9|194044.9|193919.9|20
1722821740000|2024-08-05 01:35:40|194184.3|194047.2|194180.9|194047.9|194184.3|194047.9|194175|194047.2|7
1722821750000|2024-08-05 01:35:50|194178.7|194050.9|194178.4|194052.1|194178.7|194052.1|194178.2|194050.6|5
1722821760000|2024-08-05 01:36:00|194178.1|194050.6|194178.8|194049.6|194180.9|194053.2|194158.5|194020.5|14
1722821770000|2024-08-05 01:36:10|194181.6|194050.2|194167.6|194035.6|194183.1|194051.7|194167.6|194035.6|16
1722821780000|2024-08-05 01:36:20|194162.7|194025.6|194154|194010.4|194163.1|194025.6|194150.3|194009.3|14
1722821790000|2024-08-05 01:36:30|194151.3|194009.7|194089.8|193953.1|194151.3|194009.7|193994.7|193869.7|25
1722821800000|2024-08-05 01:36:40|194092.8|193954.6|194069.2|193928.8|194092.8|193956.8|194069.2|193928.8|6
1722821810000|2024-08-05 01:36:50|194070.9|193928.9|194020.4|193881|194071.4|193929.2|193990.6|193855.4|13
1722821820000|2024-08-05 01:37:00|194018.2|193882.7|194046|193914.9|194046|193914.9|194014.7|193878.9|18
1722821830000|2024-08-05 01:37:10|194000.1|193875.1|193967.8|193839.8|194011.2|193875.1|193967.8|193839.8|15
1722821840000|2024-08-05 01:37:20|193967.7|193839.9|193950.3|193825.3|193967.7|193839.9|193946.8|193821.8|10
1722821850000|2024-08-05 01:37:30|193948.6|193823.6|194083.6|193945.4|194083.6|193945.4|193947.3|193822.3|18
1722821860000|2024-08-05 01:37:40|194088.2|193951|194129|194001.1|194129|194001.1|194086.9|193942.7|11
1722821870000|2024-08-05 01:37:50|194132.2|194004.3|194138.7|194004.9|194139|194004.9|194132.2|194003.5|4
1722821880000|2024-08-05 01:38:00|194138.6|194009.3|194241.8|194104.2|194300.8|194171.7|194138.6|194009.3|18
1722821890000|2024-08-05 01:38:10|194237.7|194094.5|194234.8|194095.2|194237.7|194095.2|194203.4|194078.4|14
1722821900000|2024-08-05 01:38:20|194229.8|194101.3|194235.3|194105.9|194235.3|194105.9|194229.8|194101.3|2
1722821910000|2024-08-05 01:38:30|194235.4|194106.1|194235.4|194106.1|194235.4|194106.1|194235.4|194106.1|1
1722821930000|2024-08-05 01:38:50|194231.1|194103.1|194231.1|194093.8|194238.2|194103.3|194230.1|194093.8|8
1722821940000|2024-08-05 01:39:00|194230.1|194094.1|194261.6|194125.3|194261.6|194125.3|194215.8|194082.4|27
1722821950000|2024-08-05 01:39:10|194357.5|194208.8|194399.2|194250.9|194420.6|194295.4|194357.5|194208.8|22
1722821960000|2024-08-05 01:39:20|194399.1|194251.3|194376.2|194226.6|194399.1|194251.3|194366.9|194218.1|14
1722821970000|2024-08-05 01:39:30|194376.3|194225.8|194399.5|194264.3|194420.1|194294.9|194376.3|194225.8|16
1722821980000|2024-08-05 01:39:40|194391.6|194258.6|194391.6|194258.6|194391.6|194258.6|194391.6|194258.6|1
1722821990000|2024-08-05 01:39:50|194391.4||194391.4||194391.4||194391.4||1
1722822000000|2024-08-05 01:40:00|194387.2|194254.4|194354.2|194229.2|194387.2|194254.4|194353.8|194228.8|6
1722822010000|2024-08-05 01:40:10|194355.2|194230.2|194314.6|194167.3|194371.6|194235.3|194306.8|194167.3|9
1722822020000|2024-08-05 01:40:20|194310.3|194169.2|194213.2|194088.2|194310.3|194169.2|194213.2|194088.2|11
1722822030000|2024-08-05 01:40:30|194209.7|194083.2|194197.9|194072.9|194209.7|194083.2|194195|194070|10
1722822040000|2024-08-05 01:40:40|194198.3|194073.3|194185.9|194060.9|194203.8|194075.8|194185.9|194060.9|14
1722822050000|2024-08-05 01:40:50|194186.2|194061.2|194212.9|194086.7|194212.9|194086.9|194186.2|194061.2|3
1722822060000|2024-08-05 01:41:00|194212.1|194086.9|194234.3|194090.3|194255.9|194114.2|194211.3|194085.9|23
1722822070000|2024-08-05 01:41:10|194230.6|194086.6|194220.6|194085.7|194251.9|194114.8|194217.6|194083.9|19
1722822080000|2024-08-05 01:41:20|194226.7|194087.4|194228.3|194096.1|194235.6|194101.4|194226.7|194087.4|13
1722822090000|2024-08-05 01:41:30|194226.1|194078.6|194217.9|194090.2|194227.7|194090.2|194199.4|194074.4|10
1722822100000|2024-08-05 01:41:40|194213.5|194088.9|194218|194090|194218|194090|194213.4|194085.4|8
1722822110000|2024-08-05 01:41:50|194213.3|194088.8|194216.5|194088.4|194216.5|194088.8|194213.3|194085.4|19
1722822120000|2024-08-05 01:42:00|194213.6|194085.4|194217.5|194092.5|194217.6|194092.5|194212.5|194085.4|12
1722822130000|2024-08-05 01:42:10|194211.7|194086.7|194211.7|194086.7|194211.7|194086.7|194211.7|194086.7|1
1722822140000|2024-08-05 01:42:20|194211.6|194086.6|194212|194084.4|194212.2|194086.7|194197.3|194072.3|13
1722822150000|2024-08-05 01:42:30|194212.2|194086|194215.1|194086.5|194215.1|194086.5|194211.9|194086|7
1722822160000|2024-08-05 01:42:40|194214.7|194086.2|194214.4|194086.1|194214.7|194086.4|194213.8|194085.9|6
1722822170000|2024-08-05 01:42:50|194217.5|194089.1|194255|194117.5|194255|194117.5|194217.5|194089.1|5
1722822180000|2024-08-05 01:43:00|194277.6|194128.8|194291.3|194153.2|194291.3|194153.2|194273.3|194122.7|15
1722822190000|2024-08-05 01:43:10|194313.6|194159.8|194292.9|194153.1|194313.6|194160|194290.5|194151|18
1722822200000|2024-08-05 01:43:20|194292.1|194151.1|194314.5|194160.1|194314.5|194160.1|194289.6|194151.1|17
1722822210000|2024-08-05 01:43:30|194303.9||194303.9||194303.9||194303.9||1
1722822220000|2024-08-05 01:43:40|194378.7|194163.3|194327.5|194183.9|194397.3|194263.7|194292.7|194150.7|15
1722822230000|2024-08-05 01:43:50|194331.9|194184.7|194362.2|194222.6|194377.6|194234.4|194331.9|194184.7|13
1722822240000|2024-08-05 01:44:00|194366.9|194227.3|194303.5|194148.1|194371.9|194231|194300.5|194148.1|19
1722822250000|2024-08-05 01:44:10|194302.8|194147.4|194303|194148.4|194303|194148.4|194302.6|194147|7
1722822260000|2024-08-05 01:44:20|194304.4|194207.5|194381.1|194233.5|194381.1|194233.5|194304.4|194197.8|9
1722822270000|2024-08-05 01:44:30|194378.9|194223.9|194392.4|194229|194392.5|194234|194376.6|194223.7|19
1722822280000|2024-08-05 01:44:40|194391.2|194228.9|194393.5|194243.2|194393.6|194243.2|194388|194222.6|12
1722822290000|2024-08-05 01:44:50|194393.7|194243.3|194367.9|194212.6|194407.6|194261.2|194367.9|194212.6|12
1722822300000|2024-08-05 01:45:00|194339.9|194210|194355.4|194200.2|194361.7|194210|194339.9|194163.6|13
1722822310000|2024-08-05 01:45:10|194355.3|194200.3|194325.7|194179.2|194355.8|194200.3|194324.8|194179|20
1722822320000|2024-08-05 01:45:20|194325.9|194176.9|194325.6|194174.6|194325.9|194176.9|194295.7|194146.4|9
1722822330000|2024-08-05 01:45:30|194325.1|194175.2|194325.3|194168|194325.3|194175.3|194324.5|194166.3|11
1722822340000|2024-08-05 01:45:40|194324.7|194167.9|194333.6|194182|194359.8|194202|194324.7|194167.9|7
1722822350000|2024-08-05 01:45:50|194337.2|194185.7|194388.5|194256.9|194388.5|194257|194335.5|194185.7|9
1722822360000|2024-08-05 01:46:00|194384.4|194243.6|194382.7|194238|194384.4|194243.6|194367.4|194225.5|6
1722822370000|2024-08-05 01:46:10|194382.2|194235.8|194382.4|194236.4|194382.4|194236.4|194382.2|194235.8|2
1722822380000|2024-08-05 01:46:20|194382.3|194235.9|194380.2|194243.1|194382.7|194243.1|194370.6|194231.2|10
1722822390000|2024-08-05 01:46:30|194383.9|194244.1|194384.9|194243.9|194389|194247.1|194382|194242.9|6
1722822400000|2024-08-05 01:46:40|194388.1|194247.1|194371.1|194239.8|194389.1|194247.9|194371.1|194239.8|8
1722822410000|2024-08-05 01:46:50|194369.7|194239.5|194383.6|194242.8|194383.6|194242.8|194369.7|194236.4|4
1722822420000|2024-08-05 01:47:00|194380.5|194239.7|194317|194169|194380.5|194239.7|194299|194156.2|16
1722822430000|2024-08-05 01:47:10|194308.4|194163.7|194316.3|194171|194316.3|194171|194301.7|194156.9|5
1722822440000|2024-08-05 01:47:20|194297.7|194169.4|194298.2|194164.1|194316.7|194171.7|194295.5|194159.2|12
1722822450000|2024-08-05 01:47:30|194298.3|194163.9|194294.4|194161.1|194305.4|194167.4|194294.4|194161.1|10
1722822460000|2024-08-05 01:47:40|194294.7|194157.5|194358.3|194225.3|194358.3|194225.3|194289|194157.5|17
1722822470000|2024-08-05 01:47:50|194360|194229.1|194410|194276.2|194410|194277.7|194360|194229.1|15
1722822480000|2024-08-05 01:48:00|194406.9|194273.1|194383.9|194240.1|194406.9|194273.1|194383.9|194240.1|11
1722822490000|2024-08-05 01:48:10|194385.5|194243.9|194387|194241.7|194414.5|194289.5|194385.5|194241.7|12
1722822500000|2024-08-05 01:48:20|194386.4|194241.8|194380.3|194237.9|194387.2|194241.8|194380.3|194237.5|5
1722822510000|2024-08-05 01:48:30|194367.7|194236.1|194384.9|194237.6|194384.9|194238.1|194367.7|194225.2|10
1722822520000|2024-08-05 01:48:40|194385.9|194239.6|194385.9|194239.6|194385.9|194239.6|194385.9|194239.6|2
1722822530000|2024-08-05 01:48:50|194385.1|194241.1|194382|194241.1|194385.1|194241.1|194382|194241.1|2
1722822540000|2024-08-05 01:49:00|194384|194239.5|194393.4|194264.8|194417.7|194292.7|194381.2|194239.5|11
1722822550000|2024-08-05 01:49:10|194393.7|194267|194402.5|194273.7|194402.5|194273.7|194393.7|194267|3
1722822560000|2024-08-05 01:49:20|194403.5|194265.4|194403.1|194266.8|194403.5|194266.8|194361.9|194225.8|15
1722822570000|2024-08-05 01:49:30|194403.2|194265.9|194395.3|194249.8|194403.2|194265.9|194395.3|194249.8|6
1722822580000|2024-08-05 01:49:40|194395.4|194249.6|194392|194247|194396.2|194249.6|194391.3|194247|6
1722822590000|2024-08-05 01:49:50|194393.8|194249|194423.2|194297|194426.9|194301.7|194392.4|194249|11
1722822600000|2024-08-05 01:50:00|194422.3|194296.9|194419.4|194294.4|194424.3|194296.9|194418.8|194285|15
1722822610000|2024-08-05 01:50:10|194419.3|194294.3|194528.4|194396.7|194528.4|194396.7|194419.3|194294.3|6
1722822620000|2024-08-05 01:50:20|194524.5|194393.7|194539.6|194395.4|194548.4|194418.3|194517|194381.8|11
1722822630000|2024-08-05 01:50:30|194538.5|194411.7|194549.8|194411.7|194549.8|194411.7|194538.5|194411.7|3
1722822640000|2024-08-05 01:50:40|194549.3|194413|194556.4|194429.6|194562.2|194437.2|194549.3|194413|7
1722822650000|2024-08-05 01:50:50|194553.7|194428.7|194563.4|194438.4|194570.1|194445.1|194551|194426|16
1722822660000|2024-08-05 01:51:00|194562.1|194437.1|194600|194475|194600|194475|194534.4|194403.3|14
1722822670000|2024-08-05 01:51:10|194595.9|194470.9|194635.9|194510.9|194635.9|194510.9|194589.5|194461.2|10
1722822680000|2024-08-05 01:51:20|194635.4|194510.4|194634.5|194509.5|194640.1|194515.1|194625.5|194500.5|12
1722822690000|2024-08-05 01:51:30|194633.4|194508.4|194761.3|194622.3|194771.1|194643.6|194627.9|194502.9|23
1722822700000|2024-08-05 01:51:40|194762.8|194626.5|194801.7|194676.7|194801.7|194676.7|194762.4|194626.5|22
1722822710000|2024-08-05 01:51:50|194801.6|194676.6|194761.4|194624.1|194810.9|194685.9|194761.4|194624.1|16
1722822720000|2024-08-05 01:52:00|194762.1|194625.8|194755.1|194616.9|194763.9|194626.5|194754.5|194616.9|13
1722822730000|2024-08-05 01:52:10|194758.2|194620|194724.8|194586.6|194758.2|194620|194681.7|194556.7|12
1722822740000|2024-08-05 01:52:20|194724.2|194586.7|194702.7|194577.7|194724.2|194586.7|194702.7|194577.7|5
1722822750000|2024-08-05 01:52:30|194703.1|194578.1|194700.4|194575.4|194707.1|194582.1|194700.4|194575.4|8
1722822760000|2024-08-05 01:52:40|194700.1|194575.1|194689.1|194542.1|194700.1|194575.1|194687.3|194537.4|13
1722822770000|2024-08-05 01:52:50|194689.5|194547.4|194686.6|194542.6|194695.2|194547.5|194686.6|194542.6|12
1722822780000|2024-08-05 01:53:00|194688.8|194543.2|194676.9|194551.9|194689|194551.9|194623.7|194478.9|14
1722822790000|2024-08-05 01:53:10|194677.1|194552.1|194699|194564.8|194712.4|194575.2|194667.7|194537.9|9
1722822800000|2024-08-05 01:53:20|194699.2|194571.7|194696.7|194571.7|194704.6|194572.7|194696.7|194563.8|13
1722822810000|2024-08-05 01:53:30|194697.5|194572.5|194698.9|194573.9|194703.4|194578.4|194697.5|194572.5|4
1722822830000|2024-08-05 01:53:50|194698.7|194573.7|194698.7|194573.7|194698.7|194573.7|194698.7|194573.7|1
1722822840000|2024-08-05 01:54:00|194698.5|194573.5|194704.3|194561.1|194714.9|194581.9|194696.4|194561.1|8
1722822850000|2024-08-05 01:54:10|194705.6|194560.7|194702.9|194574.3|194711.1|194577.9|194693.2|194560.7|12
1722822860000|2024-08-05 01:54:20|194703.1|194576.6|194699.2|194573.8|194703.1|194576.6|194698.7|194573.7|8
1722822870000|2024-08-05 01:54:30|194700.3|194575.3|194722.5|194597.5|194723.8|194598.8|194700.3|194575.3|8
1722822880000|2024-08-05 01:54:40|194722.3|194597.3|194693.2|194568.2|194723.7|194598.7|194652.1|194527.1|12
1722822890000|2024-08-05 01:54:50|194698.6|194573.6|194698.7|194573.7|194703.9|194578.9|194697|194572|20
1722822900000|2024-08-05 01:55:00|194703|194578|194695.8|194570.8|194703.9|194578.9|194695.8|194570.8|16
1722822910000|2024-08-05 01:55:10|194695.5|194570.5|194668.3|194543.3|194695.5|194570.5|194630.6|194504.9|17
1722822920000|2024-08-05 01:55:20|194688.8|194563.8|194691.4|194566.4|194691.4|194566.4|194688.8|194563.8|2
1722822930000|2024-08-05 01:55:30|194691.3|194566.3|194692.6|194567.6|194696.9|194571.9|194691.2|194566.2|9
1722822940000|2024-08-05 01:55:40|194692.1|194567.1|194694.4|194569.4|194718.5|194590.8|194692.1|194567.1|10
1722822950000|2024-08-05 01:55:50|194693|194568|194618.8|194493.8|194693|194568|194618.8|194493.8|22
1722822960000|2024-08-05 01:56:00|194624.4|194499.4|194585.7|194458.4|194654.5|194524.4|194582.2|194456.1|29
1722822970000|2024-08-05 01:56:10|194587.1|194451.9|194591.4|194465.1|194594.2|194469.2|194566.5|194434.9|13
1722822980000|2024-08-05 01:56:20|194591.7|194465.5|194586|194461|194595.3|194469.8|194585.8|194460.8|8
1722822990000|2024-08-05 01:56:30|194588.8|194463.8|194587.8|194461.5|194589|194464|194586.2|194461.2|4
1722823000000|2024-08-05 01:56:40|194588.6|194459.1|194561.1|194423.7|194588.6|194459.1|194558.5|194416.7|8
1722823010000|2024-08-05 01:56:50|194561.7|194425.7|194555.7|194425.1|194567.5|194434|194553|194422.4|18
1722823020000|2024-08-05 01:57:00|194553.3|194423.1|194545.3|194415.5|194553.3|194423.1|194479.8|194354.8|20
1722823030000|2024-08-05 01:57:10|194545.6|194415.6|194529|194394.4|194545.6|194415.6|194529|194394.4|12
1722823040000|2024-08-05 01:57:20|194527.2|194384.3|194518.3|194384.1|194527.2|194392.9|194514.3|194384.1|15
1722823050000|2024-08-05 01:57:30|194518.9|194386.2|194476|194343.7|194519.9|194386.2|194459.5|194329.3|13
1722823060000|2024-08-05 01:57:40|194477|194347.1|194457.1|194332.1|194477|194347.1|194446.3|194316|14
1722823070000|2024-08-05 01:57:50|194455.3|194324.8|194473.5|194331.4|194474.2|194333.7|194454.6|194322.6|10
1722823080000|2024-08-05 01:58:00|194469.7|194327.6|194476.5|194325.5|194479.6|194331.2|194469.7|194320.1|7
1722823090000|2024-08-05 01:58:10|194478.7|194326.3|194378.3|194238.6|194478.7|194326.3|194308.3|194178.4|9
1722823100000|2024-08-05 01:58:20|194378.4|194238|194426.8|194284|194427|194284|194378.4|194238|5
1722823110000|2024-08-05 01:58:30|194419.5|194276.7|194417.1|194270.2|194419.5|194276.7|194412.9|194266.2|7
1722823120000|2024-08-05 01:58:40|194417.2|194275.3|194423.4|194279.8|194423.4|194279.8|194417.2|194275.3|5
1722823130000|2024-08-05 01:58:50|194428.4|194288.7|194481.7|194347.4|194482.5|194347.4|194428.4|194288.7|11
1722823150000|2024-08-05 01:59:10|194482.3|194347.5|194480|194346.9|194482.3|194347.5|194475.7|194343.7|4
1722823160000|2024-08-05 01:59:20|194481.8|194351.3|194392.9|194257.2|194484.2|194351.3|194342.5|194210.6|8
1722823170000|2024-08-05 01:59:30|194393.5|194259.6|194408.2|194278.4|194411.6|194281.8|194393.5|194259.6|4
1722823180000|2024-08-05 01:59:40|194411.7|194278.7|194401|194276|194413.1|194288.1|194401|194276|15
1722823190000|2024-08-05 01:59:50|194398|194273|194387.3|194247.5|194398|194273|194386.8|194246.5|6
1722823200000|2024-08-05 02:00:00|194386.2|194246.8|194383.2|194245.5|194390.4|194250.8|194383.2|194245.5|19
1722823210000|2024-08-05 02:00:10|194382.4|194245.4|194383.7|194245.6|194387.3|194248.6|194380.5|194245.4|7
1722823220000|2024-08-05 02:00:20|194384.7|194245.5|194383.8|194246.7|194387|194258|194379.6|194245.5|15
1722823230000|2024-08-05 02:00:30|194384.5|194252.8|194386.3|194248.3|194386.4|194255|194384.5|194248.3|5
1722823240000|2024-08-05 02:00:40|194386.6|194244.8|194384.5|194246.1|194386.6|194247.1|194384.4|194244.8|5
1722823250000|2024-08-05 02:00:50|194386.7|194248.2|194372.2|194236|194420.7|194295.7|194372.2|194236|14
1722823260000|2024-08-05 02:01:00|194370.6|194229.5|194345.7|194206.8|194370.7|194234|194343.6|194205.3|13
1722823270000|2024-08-05 02:01:10|194344|194201.2|194343.9|194201.1|194344|194201.5|194335.2|194201|6
1722823280000|2024-08-05 02:01:20|194343.5|194206.9|194358.5|194226.8|194358.5|194226.8|194343.5|194206.9|10
1722823290000|2024-08-05 02:01:30|194357|194225.3|194342.3|194200.1|194357|194225.3|194341.4|194200.1|14
1722823300000|2024-08-05 02:01:40||194206.4||194206.4||194206.4||194200.1|3
1722823310000|2024-08-05 02:01:50|194348.5|194200.1|194353.8|194222.1|194353.8|194222.1|194345.4|194200.1|9
1722823320000|2024-08-05 02:02:00|194353.7|194222.2|194339.7|194202.2|194353.7|194222.2|194339.7|194199.7|10
1722823330000|2024-08-05 02:02:10|194339.6|194204.2|194352.4|194221.7|194352.4|194221.7|194339.6|194204.2|3
1722823340000|2024-08-05 02:02:20|194352.2|194219.7|194251.2|194126.2|194352.2|194219.7|194251.2|194126.2|6
1722823350000|2024-08-05 02:02:30|194251.7|194126.7|194236|194098.4|194258.4|194127.6|194230|194084.9|8
1722823360000|2024-08-05 02:02:40|194236.9|194099.1|194240.7|194103.6|194240.7|194103.6|194233.2|194093.3|10
1722823370000|2024-08-05 02:02:50|194243.2|194106.4|194347.2|194206.9|194347.3|194206.9|194243.2|194106.4|8
1722823380000|2024-08-05 02:03:00|194349|194208.7|194427.4|194280.1|194505.2|194361|194349|194208.7|28
1722823390000|2024-08-05 02:03:10|194426.4|194276.8|194390.5|194244.9|194426.4|194289.3|194389.7|194237.2|15
1722823400000|2024-08-05 02:03:20|194390.3|194247.9|194435.9|194262.6|194435.9|194282.7|194390.3|194247.9|11
1722823410000|2024-08-05 02:03:30|194436.2|194262.8|194418.1|194279.5|194439|194282.5|194418.1|194262.8|12
1722823420000|2024-08-05 02:03:40|194478.9|194281.7|194590.9|194433.5|194649.3|194516.3|194478.9|194281.7|23
1722823430000|2024-08-05 02:03:50|194588.2|194440.5|194594.4|194442.9|194600.1|194447.7|194588.1|194427.6|12
1722823440000|2024-08-05 02:04:00|194597.9|194442.1|194594|194441.8|194597.9|194447.7|194593.9|194441.7|8
1722823450000|2024-08-05 02:04:10|194593.5|194432.4|194593.5|194432.5|194593.5|194432.5|194593.5|194432.4|2
1722823460000|2024-08-05 02:04:20|194598.3|194439.1|194573.2|194423.7|194598.3|194439.1|194564.7|194414.2|8
1722823470000|2024-08-05 02:04:30|194536.6|194400.4|194520.1|194371.3|194536.6|194400.4|194519.6|194371.1|9
1722823480000|2024-08-05 02:04:40|194518.9|194378.1|194523.3|194378.3|194531.3|194382.7|194518.9|194378.1|12
1722823490000|2024-08-05 02:04:50|194522.9|194378.2|194483.7|194337.5|194537.5|194383.7|194471.5|194331.8|13
1722823500000|2024-08-05 02:05:00|194484.3|194342.4|194484.7|194338.2|194487.9|194342.4|194481.7|194338.1|6
1722823510000|2024-08-05 02:05:10|194484.8|194337.8|194559.8|194404.4|194561.2|194409.1|194480.8|194333.9|11
1722823520000|2024-08-05 02:05:20|194564|194409.6|194559.5|194393.8|194564|194409.6|194549.6|194393.8|5
1722823530000|2024-08-05 02:05:30|194563.5|194403.5|194559.4|194393.7|194563.5|194409.6|194559.4|194393.7|6
1722823540000|2024-08-05 02:05:40|194559.5|194393|194545.5|194388.2|194559.5|194393|194522|194374|6
1722823550000|2024-08-05 02:05:50|194546.2|194386.1|194527|194381.6|194546.2|194386.1|194527|194381.6|3
1722823560000|2024-08-05 02:06:00|194526.9|194373.1|194523.3|194373.9|194526.9|194376.7|194523.3|194373.1|5
1722823570000|2024-08-05 02:06:10|194523.4|194374.7|194523.4|194376.9|194523.4|194376.9|194523.4|194374.7|2
1722823580000|2024-08-05 02:06:20|194523.5|194377.5|194551.4|194390.5|194558.7|194390.5|194523.4|194376.9|9
1722823590000|2024-08-05 02:06:30|194555.8|194394.9|194590.7|194427.5|194594|194446.2|194555.8|194394.9|14
1722823600000|2024-08-05 02:06:40|194590.8|194427.3|194641.8|194516.8|194641.8|194516.8|194554.2|194401.8|12
1722823610000|2024-08-05 02:06:50|194642.2|194517.2|194642|194517|194642.2|194517.2|194642|194517|2
1722823620000|2024-08-05 02:07:00|194641.7|194516.7|194683.2|194535.7|194686.1|194541.6|194641.7|194516.7|23
1722823630000|2024-08-05 02:07:10|194674.8|194536.6|194674.8|194535.7|194683.8|194536.6|194673.7|194535.7|15
1722823640000|2024-08-05 02:07:20|194673.7|194535.3|194674.2|194530.5|194674.5|194535.3|194649|194521.9|14
1722823650000|2024-08-05 02:07:30|194667.8||194674.4||194676||194667||10
1722823660000|2024-08-05 02:07:40|194674.6|194531.7|194705|194568.7|194705.2|194569.5|194669.2|194530.6|15
1722823670000|2024-08-05 02:07:50|194705.3|194568.3|194713.5|194566.1|194713.5|194568.3|194705.3|194566.1|4
1722823680000|2024-08-05 02:08:00|194689.2|194549.9|194705.3|194549.5|194705.3|194551|194679|194542.1|18
1722823690000|2024-08-05 02:08:10|194705.5|194550.1|194705|194550.1|194714.7|194550.1|194704.1|194550.1|6
1722823700000|2024-08-05 02:08:20|194704.7|194549.5|194677.4|194530.8|194704.8|194550|194676.8|194530.8|12
1722823710000|2024-08-05 02:08:30|194677.6|194534.4|194683.4|194537.6|194683.4|194537.6|194677.6|194534.4|8
1722823720000|2024-08-05 02:08:40|194683.3|194534.3|194720.3|194577.4|194720.7|194577.6|194658.1|194519.5|8
1722823730000|2024-08-05 02:08:50|194720.2|194576.8|194721.2|194577.7|194721.2|194577.7|194716.8|194569.7|13
1722823740000|2024-08-05 02:09:00|194722|194576.9|194719.8|194577.7|194722|194577.7|194717.1|194570|6
1722823750000|2024-08-05 02:09:10|194730.6|194575.1|194725.4|194574|194730.6|194575.1|194725.4|194574|2
1722823760000|2024-08-05 02:09:20|194730.5|194575.1|194730.5|194575.1|194730.5|194575.1|194730.5|194575.1|1
1722823770000|2024-08-05 02:09:30|194731.3|194585.1|194714.9|194572.8|194738.7|194585.1|194714.9|194568.5|4
1722823780000|2024-08-05 02:09:40|194715.2|194573.9|194714.8|194585.5|194717.2|194586.2|194714.8|194573.9|5
1722823790000|2024-08-05 02:09:50|194715.6|194585.4|194714.2|194573.6|194715.6|194585.4|194687.7|194546.2|7
1722823800000|2024-08-05 02:10:00|194722.7|194566.6|194684.2|194547.3|194722.7|194566.6|194659.6|194527.7|15
1722823810000|2024-08-05 02:10:10|194684.3|194547.2|194645.3|194517|194684.3|194547.2|194645.3|194517|6
1722823820000|2024-08-05 02:10:20|194645.4|194517.3|194694.1|194552.9|194704|194564.7|194642.6|194514.6|7
1722823830000|2024-08-05 02:10:30|194694|194553.1|194710.5|194565.3|194710.5|194565.3|194694|194553.1|3
1722823840000|2024-08-05 02:10:40|194716.9||194716.9||194716.9||194716.9||1
1722823850000|2024-08-05 02:10:50|194717.7|194565.2|194718.5|194565.2|194718.5|194565.2|194717.7|194565.2|2
1722823860000|2024-08-05 02:11:00|194709.8|194564.9|194807.6|194672.3|194812.2|194676.6|194709.8|194561|9
1722823870000|2024-08-05 02:11:10|194803.4|194669|194798.3|194662.5|194803.5|194669|194797.9|194659.3|9
1722823880000|2024-08-05 02:11:20|194800.3|194689.2|194824.2|194689|194824.5|194689.2|194800.3|194689|3
1722823890000|2024-08-05 02:11:30|194824.3|194689.2|194822.2|194691.6|194825.2|194694.7|194817.4|194683.3|11
1722823900000|2024-08-05 02:11:40|194822.3|194691.3|194835.2|194710.2|194841.7|194716.7|194822.3|194686.4|11
1722823910000|2024-08-05 02:11:50|194837|194712|194841|194716|194841|194716|194837|194712|3
1722823920000|2024-08-05 02:12:00|194839.9|194714.9|194840.8|194715.8|194840.8|194715.8|194836.5|194711.5|7
1722823930000|2024-08-05 02:12:10|194838.1|194713.1|194841.3|194716.3|194841.3|194716.3|194836.8|194711.8|12
1722823940000|2024-08-05 02:12:20|194838.5|194713.5|194841.9|194716.9|194841.9|194716.9|194838.5|194713.5|3
1722823950000|2024-08-05 02:12:30|194840.4|194715.4|194787.6|194637.1|194840.4|194715.4|194787.6|194637.1|10
1722823960000|2024-08-05 02:12:40|194787.4|194643.4|194789.3|194635.1|194812.4|194681.6|194787.4|194635.1|9
1722823970000|2024-08-05 02:12:50|194789.4|194635.2|194795|194656.6|194809.5|194667.5|194779.1|194631|13
1722824000000|2024-08-05 02:13:20|194799.6|194666.1|194830.1|194705.1|194833.6|194708.6|194799.6|194666.1|8
1722824020000|2024-08-05 02:13:40|194831.6|194706.6|194831.6|194706.6|194831.6|194706.6|194831.6|194706.6|1
1722824030000|2024-08-05 02:13:50|194831.3|194706.3|194831.3|194706.3|194835.6|194710.6|194831.3|194706.3|3
1722824040000|2024-08-05 02:14:00|194833.8|194708.8|194780.5|194650|194836.3|194711.3|194774.8|194627.5|11
1722824050000|2024-08-05 02:14:10|194775.2|194640.9|194785.4|194643.2|194792.8|194664.4|194775.2|194629.9|13
1722824060000|2024-08-05 02:14:20|194802.7|194638.9|194816.7|194668.9|194823.6|194673.1|194802.1|194635.1|14
1722824070000|2024-08-05 02:14:30|194817.7|194673.3|194816.5|194673.3|194817.8|194678.4|194816.5|194673.3|6
1722824080000|2024-08-05 02:14:40|194804|194642.9|194797.1|194628.4|194804|194642.9|194794.8|194622.7|12
1722824090000|2024-08-05 02:14:50|194797.5|194628.5|194797.8|194626.6|194801.9|194634.4|194797.1|194626|14
1722824100000|2024-08-05 02:15:00|194798.3|194623.6|194798.3|194623.6|194798.3|194623.6|194798.3|194623.6|1
1722824110000|2024-08-05 02:15:10|194800|194633.7|194759.2|194595.4|194800|194633.7|194759.2|194594.9|11
1722824120000|2024-08-05 02:15:20|194761|194595|194793|194632.4|194793.2|194637.9|194760.1|194594.6|15
1722824130000|2024-08-05 02:15:30|194793.1|194633.7|194771|194592.4|194793.1|194635.6|194771|194592.4|11
1722824140000|2024-08-05 02:15:40|194770.4|194602.5|194753.2|194585.2|194770.4|194602.5|194725.3|194565.5|9
1722824150000|2024-08-05 02:15:50|194756.2|194583|194667.4|194519.2|194756.2|194585.9|194667.4|194516.9|8
1722824160000|2024-08-05 02:16:00|194667.2|194519.3|194667.2|194517.8|194667.2|194519.3|194667.2|194517.8|2
1722824170000|2024-08-05 02:16:10|194643.1|194517.6|194695.3|194547.5|194707.7|194547.5|194642.6|194505.9|10
1722824180000|2024-08-05 02:16:20|194693.1|194541.9|194714.8|194544.4|194724.1|194550.9|194693.1|194539.1|11
1722824200000|2024-08-05 02:16:40|194714.1|194550.7|194714|194550.9|194714.1|194550.9|194714|194550.7|2
1722824210000|2024-08-05 02:16:50|194726.3|194555.6|194702.2|194547.4|194726.3|194564.8|194702.2|194547.4|8
1722824220000|2024-08-05 02:17:00|194710.4|194554.9|194710.6|194565.6|194712.1|194565.6|194710.4|194542.7|11
1722824230000|2024-08-05 02:17:10|194723.9|194557.3|194768.1|194592.8|194770.8|194592.8|194694|194545|16
1722824240000|2024-08-05 02:17:20|194753.8|194591.3|194753.8|194591.9|194775.8|194593.6|194753.8|194591.3|6
1722824250000|2024-08-05 02:17:30|194775.8|194593.4|194795.3|194615.5|194795.3|194615.5|194751.6|194591.8|7
1722824260000|2024-08-05 02:17:40||194628.9||194628.9||194628.9||194628.9|1
1722824270000|2024-08-05 02:17:50|194794.4|194628.3|194826.1|194682.1|194828.6|194700.5|194794.4|194628.3|11
1722824280000|2024-08-05 02:18:00|194818.8|194681.1|194735.7|194579.9|194818.8|194681.8|194735.7|194578.7|9
1722824290000|2024-08-05 02:18:10|194739.7|194580|194796.7|194630.4|194796.7|194648.1|194739.7|194580|14
1722824300000|2024-08-05 02:18:20||194630.2||194629.7||194630.2||194629.7|2
1722824310000|2024-08-05 02:18:30|194792.9|194634.8|194752.3|194592.3|194792.9|194634.8|194748.8|194592.3|5
1722824320000|2024-08-05 02:18:40|194749.8|194584.1|194780.6|194622.7|194780.6|194622.7|194749.8|194584.1|4
1722824330000|2024-08-05 02:18:50|194780.7|194629.5|194780.7|194623.6|194780.7|194632.2|194780.7|194623.6|6
1722824340000|2024-08-05 02:19:00||194622.9||194621.2||194622.9||194621.2|2
1722824350000|2024-08-05 02:19:10|194803.3|194621.7|194843.7|194718.7|194850.2|194725.2|194803.3|194621.7|10
1722824360000|2024-08-05 02:19:20|194843.9|194718.9|194836.3|194711.3|194846.4|194721.4|194836.3|194711.3|5
1722824370000|2024-08-05 02:19:30|194811.3|194677.4|194793.1|194668.1|194811.5|194677.5|194787|194662|8
1722824380000|2024-08-05 02:19:40|194800.1|194673.3|194807.7|194674.8|194809.5|194678.1|194784.6|194658|14
1722824390000|2024-08-05 02:19:50|194800.3|194670.7|194785.4|194659.4|194800.3|194670.7|194785|194659.1|11
1722824400000|2024-08-05 02:20:00|194797.2|194659.2|194694.9|194568.2|194797.2|194659.6|194694.9|194568.2|18
1722824410000|2024-08-05 02:20:10|194691.7|194566.7|194668.6|194538.7|194691.7|194566.7|194668.6|194538.7|4
1722824420000|2024-08-05 02:20:20|194664.2|194538.4|194668.1|194535.8|194679.6|194541.8|194664.2|194532.4|15
1722824430000|2024-08-05 02:20:30|194679.6|194533.8|194666.9|194533.5|194679.6|194533.8|194666.9|194533.4|5
1722824440000|2024-08-05 02:20:40|194667.3|194533.8|194667.3|194535.1|194680.1|194537|194667.3|194533.7|12
1722824450000|2024-08-05 02:20:50|194680.1|194535|194667.3|194535.1|194680.1|194535.1|194667.3|194535|3
1722824460000|2024-08-05 02:21:00|194704.9|194535|194740.7|194590.7|194740.7|194603.6|194704.9|194535|9
1722824470000|2024-08-05 02:21:10|194725|194582.6|194740.7|194604|194740.7|194604|194725|194582.6|7
1722824480000|2024-08-05 02:21:20||194590.7||194582.6||194590.7||194582.6|2
1722824490000|2024-08-05 02:21:30|194740.5|194582.5|194666|194532.9|194740.5|194582.9|194666|194531.1|10
1722824500000|2024-08-05 02:21:40|194680.9|194532.7|194668.9|194535.3|194682.2|194535.3|194666|194532.7|5
1722824510000|2024-08-05 02:21:50|194682.2|194532|194675.9|194532|194690.8|194532|194668.9|194532|5
1722824520000|2024-08-05 02:22:00|194664.3|194531.9|194668.2|194535.3|194668.2|194535.3|194662.5|194530.6|4
1722824530000|2024-08-05 02:22:10|194666.4|194541.4|194666.4|194541.4|194666.4|194541.4|194666.4|194541.4|1
1722824540000|2024-08-05 02:22:20|194679.3|194543.7|194661.7|194536.7|194679.3|194543.7|194661.7|194536.7|2
1722824550000|2024-08-05 02:22:30|194675.3|194538.1|194681.1|194529.3|194681.1|194538.1|194675.3|194529.3|2
1722824560000|2024-08-05 02:22:40|194680.9|194529.1|194680.7|194529.3|194681.3|194529.3|194680.7|194529.1|3
1722824570000|2024-08-05 02:22:50|194670.2|194533.3|194660|194527.5|194672.3|194533.3|194660|194527.5|5
1722824580000|2024-08-05 02:23:00|194657.6|194527.6|194669|194527.6|194669|194527.6|194657.6|194527.6|2
1722824590000|2024-08-05 02:23:10|194661.4|194528.1|194661.4|194519.1|194661.4|194528.1|194650|194518.4|6
1722824600000|2024-08-05 02:23:20|194650|194519.2|194654.4|194524.4|194661.3|194524.4|194650|194519.2|5
1722824610000|2024-08-05 02:23:30|194647.5|194524.5|194639.5|194514.5|194647.5|194524.5|194639.5|194514.5|3
1722824620000|2024-08-05 02:23:40|194639.4|194514.4|194643.9|194518.9|194643.9|194518.9|194639.4|194514.4|4
1722824630000|2024-08-05 02:23:50|194639.7|194514.7|194648.4|194518.5|194651.4|194521.8|194637.9|194512.9|10
1722824640000|2024-08-05 02:24:00|194640.5|194515.5|194648.4|194518.5|194648.4|194518.5|194640.5|194515.5|4
1722824650000|2024-08-05 02:24:10|194648.6|194518.3|194646.4|194517|194648.6|194518.3|194640.4|194513.8|6
1722824660000|2024-08-05 02:24:20|194647.1|194522.1|194647.1|194522.1|194647.1|194522.1|194647.1|194522.1|1
1722824670000|2024-08-05 02:24:30|194648.1|194523.1|194648.1|194523.1|194648.1|194523.1|194648.1|194523.1|1
1722824680000|2024-08-05 02:24:40|194649.4|194520.3|194649.4|194520.3|194649.4|194520.3|194649.4|194520.3|1
1722824690000|2024-08-05 02:24:50|194635.7|194510.7|194649.8|194510.9|194649.8|194510.9|194635.1|194510.1|3
1722824700000|2024-08-05 02:25:00|194635.1|194510.1|194640.5|194515.5|194649.8|194517.3|194635.1|194510.1|6
1722824710000|2024-08-05 02:25:10|194648.2|194517.3|194640.6|194515.6|194648.8|194518.9|194640.6|194515.6|14
1722824720000|2024-08-05 02:25:20|194648.3|194517.5|194637.4|194511.3|194648.3|194517.5|194634.3|194508.2|6
1722824740000|2024-08-05 02:25:40|194637.3||194637.3||194637.3||194637.3||1
1722824750000|2024-08-05 02:25:50|194634.9|194509.9|194618.2|194493.2|194640.1|194515.1|194616.5|194491.5|11
1722824760000|2024-08-05 02:26:00|194618|194493|194618|194493|194618|194493|194618|194493|1
1722824770000|2024-08-05 02:26:10|194616.4|194491.4|194618.7|194493.7|194618.7|194493.7|194616.4|194491.4|2
1722824780000|2024-08-05 02:26:20|194614.4|194489.4|194355.3|194202.9|194618.7|194493.7|194355.3|194202.9|17
1722824790000|2024-08-05 02:26:30|194357.4|194203.2|194343.2|194194.5|194388.1|194233.6|194286.5|194140.5|24
1722824800000|2024-08-05 02:26:40|194341.2|194185.5|194342|194189.1|194344.1|194190.1|194337.7|194184.8|14
1722824810000|2024-08-05 02:26:50|194343.6|194189|194240.6|194098.5|194343.6|194189.1|194240.6|194098.5|18
1722824820000|2024-08-05 02:27:00|194239.4|194097.8|194171.5|194035.7|194239.4|194098|194167.2|194034.5|22
1722824830000|2024-08-05 02:27:10|194171.4|194036.6|194154.9|194006.1|194177.1|194041.2|194154.7|194005.9|22
1722824840000|2024-08-05 02:27:20|194153.3|194010|194281.6|194132.1|194285.9|194134.2|194153.3|194006.1|12
1722824850000|2024-08-05 02:27:30|194282.6|194132.2|194282.1|194131.9|194284.2|194132.2|194282.1|194131.9|4
1722824860000|2024-08-05 02:27:40|194282.7|194131.7|194286.5|194135.5|194286.5|194135.6|194281.6|194131.4|4
1722824870000|2024-08-05 02:27:50|194282.6|194131.6|194278.8|194137|194287.9|194137.1|194278.8|194131.6|10
1722824880000|2024-08-05 02:28:00|194250.7|194107.2|194248|194096|194252.3|194107.2|194247.2|194095.2|7
1722824890000|2024-08-05 02:28:10|194248.4|194096.4|194247|194096.4|194248.4|194096.4|194247|194096.4|4
1722824900000|2024-08-05 02:28:20|194248.4|194096.5|194248.6|194096.5|194248.6|194096.5|194247.2|194096.5|5
1722824910000|2024-08-05 02:28:30|194370|194231.5|194356.1|194206.7|194370|194231.5|194320.2|194180.3|7
1722824920000|2024-08-05 02:28:40|194368.8|194208.7|194378.5|194243|194384.5|194246.8|194368.8|194208.7|7
1722824930000|2024-08-05 02:28:50|194379.3|194243.4|194375.4|194242.6|194379.3|194243.4|194373.8|194238|5
1722824940000|2024-08-05 02:29:00|194287.4|194151.3|194355|194216|194360.5|194222.9|194287.4|194143.8|9
1722824950000|2024-08-05 02:29:10|194356.9|194217.5|194357.1|194210|194357.1|194217.5|194356.9|194210|4
1722824960000|2024-08-05 02:29:20|194357.5|194210.2|194379.3|194252.2|194379.9|194253.1|194357.5|194210.2|12
1722824970000|2024-08-05 02:29:30|194378.9|194252.1|194371.8|194243.5|194379.1|194253.2|194371.8|194243.5|4
1722824980000|2024-08-05 02:29:40|194371.7|194247.3|194371.3|194246.3|194374.9|194249|194371.1|194243.3|15
1722824990000|2024-08-05 02:29:50|194371|194245.2|194371.2|194246.2|194375.2|194250.2|194370.8|194245.2|13
1722825000000|2024-08-05 02:30:00|194311.2|194186.2|194349.3|194221.9|194349.3|194221.9|194306.9|194178|16
1722825020000|2024-08-05 02:30:20|194351.8|194224.5|194347.8|194220.1|194351.8|194225|194347.8|194220.1|4
1722825030000|2024-08-05 02:30:30|194351.1|194226.1|194351.1|194226.1|194351.1|194226.1|194351.1|194226.1|1
1722825040000|2024-08-05 02:30:40|194357.8|194232.8|194349.5|194221.8|194370.1|194245.1|194349.5|194221.8|14
1722825050000|2024-08-05 02:30:50|194349.6|194223.3|194349.3|194223.3|194349.6|194223.3|194349.3|194223.3|2
1722825060000|2024-08-05 02:31:00|194357.8|194227.8|194391.1|194266.1|194398|194273|194353.7|194224.8|6
1722825070000|2024-08-05 02:31:10|194390.9|194265.9|194387|194262|194390.9|194265.9|194387|194262|4
1722825080000|2024-08-05 02:31:20|194384|194259|194371.5|194246.5|194384|194259|194371.5|194246.5|2
1722825090000|2024-08-05 02:31:30|194370.4|194245.4|194372.1|194247.1|194380.1|194255.1|194355.4|194230.2|7
1722825100000|2024-08-05 02:31:40|194373.4|194248.4|194387.1|194262.1|194391.3|194266.3|194373.4|194248.4|8
1722825110000|2024-08-05 02:31:50|194391.4|194266.4|194416.3|194291.3|194424|194299|194387|194262|14
1722825120000|2024-08-05 02:32:00|194422.8|194297.8|194416.8|194291.8|194424|194299|194416.8|194291.8|8
1722825130000|2024-08-05 02:32:10|194412.6|194287.6|194484.8|194354.4|194485.6|194354.4|194412.6|194287.6|13
1722825140000|2024-08-05 02:32:20|194482.1|194351.1|194539|194414|194572.8|194447.8|194482.1|194351.1|12
1722825150000|2024-08-05 02:32:30|194538.4|194411.9|194429.4|194304.4|194538.4|194411.9|194429.4|194304.4|20
1722825160000|2024-08-05 02:32:40|194428.2|194296.3|194379.7|194254.7|194429.4|194304.4|194370.6|194237.9|10
1722825170000|2024-08-05 02:32:50|194380.4|194255.4|194367.8|194240.3|194411.7|194268.3|194357.5|194232.5|17
1722825180000|2024-08-05 02:33:00|194370.9|194233.3|194286|194159.3|194372.6|194247.6|194286|194159.3|12
1722825190000|2024-08-05 02:33:10|194285.6|194159.2|194299.3|194174.3|194307.3|194182.3|194281.2|194155.3|17
1722825200000|2024-08-05 02:33:20|194298.4|194173.4|194292.3|194158.6|194298.8|194173.8|194288.9|194155.6|13
1722825210000|2024-08-05 02:33:30|194292.1|194159.3|194291.8|194161.5|194292.1|194161.5|194291.8|194159.3|3
1722825220000|2024-08-05 02:33:40|194292.5|194167.5|194401.8|194276.8|194401.8|194276.8|194291.7|194159.4|17
1722825230000|2024-08-05 02:33:50|194425|194296.8|194434.1|194307.6|194437.2|194312.2|194424.9|194296.8|7
1722825240000|2024-08-05 02:34:00|194428.4|194303.4|194329.1|194204.1|194428.4|194303.4|194326.1|194201|15
1722825250000|2024-08-05 02:34:10|194325.6|194200.6|194344.8|194219.8|194344.8|194219.8|194325.2|194200.2|17
1722825260000|2024-08-05 02:34:20|194341|194216|194430.6|194305.6|194445.9|194320.9|194341|194216|22
1722825270000|2024-08-05 02:34:30|194432.1|194307.1|194485.7|194360.7|194491.2|194366.2|194432.1|194307.1|19
1722825280000|2024-08-05 02:34:40|194486.2|194361.2|194485|194360|194487.2|194361.2|194476.9|194351.4|15
1722825290000|2024-08-05 02:34:50|194485.2|194360.2|194476.2|194351.2|194513.1|194388.1|194476.2|194351.2|14
1722825300000|2024-08-05 02:35:00|194476.5|194351.5|194475.1|194350.1|194489.5|194364.5|194415.9|194290.9|17
1722825310000|2024-08-05 02:35:10|194475.9|194350.9|194477.6|194352.6|194483.3|194358.3|194475.9|194350.9|10
1722825320000|2024-08-05 02:35:20|194475.8|194350.8|194471.2|194346.2|194475.8|194350.8|194470.9|194345.9|6
1722825330000|2024-08-05 02:35:30|194473.6|194348.6|194546|194421|194546|194421|194473.6|194348.6|25
1722825340000|2024-08-05 02:35:40|194545.6|194420.6|194543.6|194415.5|194549.6|194424.6|194506.4|194381.4|12
1722825350000|2024-08-05 02:35:50|194543.4|194416.1|194546.7|194421.7|194584.6|194456|194543.4|194415.5|14
1722825360000|2024-08-05 02:36:00|194561|194429.5|194479.7|194354.7|194581.2|194456.2|194471.9|194346.9|16
1722825370000|2024-08-05 02:36:10|194479.5|194354.5|194479.5|194354.5|194479.5|194354.5|194479.5|194354.5|1
1722825380000|2024-08-05 02:36:20|194476.8|194351.8|194476.8|194351.8|194476.8|194351.8|194476.8|194351.8|1
1722825390000|2024-08-05 02:36:30|194480.3|194355.3|194482.2|194357.2|194484.6|194359.6|194480.3|194355.3|3
1722825400000|2024-08-05 02:36:40|194482.1|194357.1|194482.1|194357.1|194482.1|194357.1|194482.1|194357.1|1
1722825410000|2024-08-05 02:36:50|194495.9|194368.9|194500.8|194375.8|194506.4|194381.4|194495.9|194368.9|5
1722825420000|2024-08-05 02:37:00|194499.5|194374.5|194518.9|194393.9|194519.6|194394.6|194467.7|194342.7|17
1722825430000|2024-08-05 02:37:10|194519.5|194394.5|194554.6|194429.6|194554.6|194429.6|194519.5|194394.5|8
1722825450000|2024-08-05 02:37:30|194554.3|194429.3|194551.7|194426.7|194554.3|194429.3|194519.7|194394.7|8
1722825460000|2024-08-05 02:37:40|194547.1|194422.1|194584.7|194459.7|194595.1|194470.1|194547.1|194422.1|10
1722825470000|2024-08-05 02:37:50|194584.9|194459.9|194584.9|194459.9|194584.9|194459.9|194584.6|194459.6|11
1722825480000|2024-08-05 02:38:00|194584.6|194459.6|194565.1|194440.1|194584.9|194459.9|194564.8|194439.8|12
1722825490000|2024-08-05 02:38:10|194582.1|194457.1|194589.3|194464.3|194593.6|194468.6|194582.1|194457.1|9
1722825500000|2024-08-05 02:38:20|194591.5|194466.5|194592.9|194467.9|194596.9|194471.9|194591.5|194466.5|11
1722825510000|2024-08-05 02:38:30|194591.9|194466.9|194598.1|194473.1|194603.2|194478.2|194591.9|194466.9|7
1722825520000|2024-08-05 02:38:40|194599|194474|194673.8|194547|194674.2|194547|194599|194474|16
1722825530000|2024-08-05 02:38:50|194673.7|194547.7|194677.2|194552.2|194677.2|194552.2|194657.1|194532.1|16
1722825540000|2024-08-05 02:39:00|194677|194552|194668|194541|194677|194552|194668|194541|7
1722825550000|2024-08-05 02:39:10|194667.9|194542.1|194682.3|194557.3|194692.8|194567.8|194667.9|194542.1|8
1722825560000|2024-08-05 02:39:20|194677.9|194552.9|194669.4|194542.3|194682.3|194557.3|194669.4|194542.3|5
1722825570000|2024-08-05 02:39:30|194674|194547.9|194703.5|194578.5|194704.1|194579.1|194674|194547.9|10
1722825580000|2024-08-05 02:39:40|194704|194579|194704|194579|194704|194579|194703.6|194578.6|9
1722825590000|2024-08-05 02:39:50|194703.6|194578.6|194697.9|194572.9|194704.6|194579.6|194697.4|194572.4|6
1722825600000|2024-08-05 02:40:00|194701.7|194576.7|194761.9|194636.9|194776.5|194651.5|194701.7|194576.7|21
1722825610000|2024-08-05 02:40:10|194765.5|194640.5|194775.4|194650.4|194776.5|194651.5|194748.8|194623.8|15
1722825620000|2024-08-05 02:40:20|194775.3|194650.3|194775.3|194650.3|194775.3|194650.3|194775.3|194650.3|1
1722825630000|2024-08-05 02:40:30|194769.7|194644.7|194773.6|194648.6|194775.9|194650.9|194769.7|194644.7|7
1722825640000|2024-08-05 02:40:40|194778.1|194653.1|194735|194610|194778.1|194653.1|194735|194610|2
1722825650000|2024-08-05 02:40:50|194733.2|194608.2|194665|194536.8|194733.2|194608.2|194665|194536.8|7
1722825660000|2024-08-05 02:41:00|194663.7|194536.5|194595.3|194470.3|194663.7|194536.5|194592|194467|22
1722825670000|2024-08-05 02:41:10|194594.9|194469.9|194664.8|194539.8|194670|194545|194594.9|194469.9|7
1722825680000|2024-08-05 02:41:20|194663.8|194538.8|194693.3|194568.3|194693.3|194568.3|194663.8|194538.8|8
1722825690000|2024-08-05 02:41:30|194699.8|194574.8|194740.2|194615.2|194745.3|194620.3|194699.8|194574.8|8
1722825700000|2024-08-05 02:41:40|194728.3|194595.6|194768.8|194643.8|194776.9|194651.9|194721.9|194591.5|17
1722825710000|2024-08-05 02:41:50|194767.1|194637.9|194735.9|194610.9|194767.1|194637.9|194735.9|194610.9|7
1722825720000|2024-08-05 02:42:00|194731.6|194606.6|194742.7|194617.7|194742.7|194617.7|194716.8|194591.8|15
1722825730000|2024-08-05 02:42:10|194744.2|194619.2|194729.5|194604.5|194747.1|194622.1|194729.5|194604.5|8
1722825740000|2024-08-05 02:42:20|194729.2|194604.2|194731|194606|194731|194606|194729.2|194604.2|2
1722825760000|2024-08-05 02:42:40|194730|194605|194729.6|194598.6|194730|194605|194729.6|194598.6|2
1722825770000|2024-08-05 02:42:50|194733.9|194604.4|194625.7|194500.7|194733.9|194604.4|194625.7|194493.1|15
1722825780000|2024-08-05 02:43:00|194619.3|194494.3|194670.6|194545.6|194670.6|194545.6|194597.4|194467|14
1722825790000|2024-08-05 02:43:10|194668.8|194537.6|194669.1|194531.5|194676.4|194548.2|194668.8|194531.5|6
1722825800000|2024-08-05 02:43:20|194682.8|194549.5|194706|194581|194706|194581|194681.9|194549.5|6
1722825810000|2024-08-05 02:43:30|194705|194568.4|194696.6|194567.9|194707.6|194568.4|194696.6|194555.5|19
1722825820000|2024-08-05 02:43:40|194696.5|194567.7|194742.7|194595.3|194742.9|194604.2|194696.5|194566.8|13
1722825830000|2024-08-05 02:43:50|194742.3|194595.1|194740.9|194615.9|194743.1|194616.3|194737.6|194594.7|10
1722825840000|2024-08-05 02:44:00|194740.8|194615.8|194770.9|194637.6|194788|194663|194740.8|194615.8|23
1722825850000|2024-08-05 02:44:10|194771.4|194646.4|194737.6|194593.5|194771.4|194646.4|194704.1|194562.6|17
1722825860000|2024-08-05 02:44:20|194737.9|194593.7|194737.8|194594.8|194738.6|194595.4|194703.6|194564.1|13
1722825870000|2024-08-05 02:44:30|194704.8|194579.8|194710.5|194576.1|194731.8|194595.3|194691.1|194566.1|11
1722825880000|2024-08-05 02:44:40|194711.3|194576.6|194712.1|194564.7|194722.1|194576.8|194710.3|194563.5|9
1722825890000|2024-08-05 02:44:50|194711.8|194564.5|194669.4|194536.4|194711.8|194564.7|194669.4|194536.4|13
1722825900000|2024-08-05 02:45:00|194669.7|194536.9|194667.5|194523.5|194684.1|194536.9|194609.4|194484.4|23
1722825910000|2024-08-05 02:45:10|194666|194522.5|194628.7|194488.9|194666|194522.5|194614.2|194488.9|25
1722825920000|2024-08-05 02:45:20|194632.5|194495.9|194667.5|194520|194667.5|194520|194618|194485.4|24
1722825930000|2024-08-05 02:45:30|194671.8|194523.2|194668.3|194521|194672.8|194526.3|194654.7|194521|12
1722825940000|2024-08-05 02:45:40|194669|194521.6|194670|194522.5|194670|194522.5|194668.8|194521.4|7
1722825950000|2024-08-05 02:45:50|194672.8|194526.4|194659.4|194516.3|194676|194526.4|194630|194486.1|22
1722825960000|2024-08-05 02:46:00|194651.6|194516.1|194635.9|194501.5|194654.5|194516.1|194635.7|194490.6|17
1722825970000|2024-08-05 02:46:10|194636.7|194502|194670.2|194522.2|194682.9|194526.4|194636.4|194501.9|14
1722825980000|2024-08-05 02:46:20|194655.6|194523.4|194640.7|194484.8|194655.6|194523.4|194640.2|194484.4|10
1722825990000|2024-08-05 02:46:30|194641.5|194485.4|194645.5|194487.2|194648.4|194489.5|194628.3|194485.2|16
1722826000000|2024-08-05 02:46:40|194647.7|194487.8|194631.2|194484.1|194647.7|194487.8|194630.5|194483.7|9
1722826010000|2024-08-05 02:46:50|194630.9|194483.9|194662.9|194521.7|194682.2|194528.3|194629.7|194477.4|12
1722826020000|2024-08-05 02:47:00|194655.5|194521.6|194656.5|194503.6|194670.6|194521.6|194652.2|194497.9|16
1722826030000|2024-08-05 02:47:10|194648.3|194502.9|194656.7|194502.9|194656.7|194508.4|194633.9|194498.9|13
1722826040000|2024-08-05 02:47:20|194642.2|194508.4|194642.2|194508.4|194657.2|194508.4|194642.2|194502.7|5
1722826050000|2024-08-05 02:47:30|194656.9|194503.1|194673.1|194533.3|194685.1|194543.2|194642.2|194503.1|7
1722826060000|2024-08-05 02:47:40|194661.5|194532.4|194655.2|194529|194661.5|194532.4|194655.2|194528.8|8
1722826070000|2024-08-05 02:47:50|194671.9|194528.8|194665.1|194539.6|194677.4|194541.1|194655.2|194528|13
1722826080000|2024-08-05 02:48:00|194678.8|194539.3|194665.2|194540.2|194679.2|194540.2|194665.1|194539.3|8
1722826090000|2024-08-05 02:48:10|194679.4|194539.7|194729.4|194588.5|194729.4|194588.5|194665.2|194539.7|7
1722826100000|2024-08-05 02:48:20|194705.7|194578.5|194684.4|194554.4|194713.7|194578.5|194684.4|194554.4|9
1722826110000|2024-08-05 02:48:30|194695.1|194492.9|194672.4|194514.3|194695.1|194519.6|194655.7|194492.9|6
1722826120000|2024-08-05 02:48:40|194671.4|194514.1|194647.1|194499.2|194672.1|194514.1|194633.4|194487.2|13
1722826130000|2024-08-05 02:48:50|194647.4|194499.6|194642|194495.3|194647.4|194499.6|194624.3|194495.1|7
1722826140000|2024-08-05 02:49:00|194624.3|194494.9|194624.3|194495.5|194624.3|194495.5|194624.3|194494.7|7
1722826150000|2024-08-05 02:49:10|194611.7|194495.3|194638.4|194513.4|194638.4|194513.4|194611.7|194486.4|9
1722826160000|2024-08-05 02:49:20|194638.8|194513.8|194660.3|194517|194660.3|194521.1|194638.8|194513.8|6
1722826170000|2024-08-05 02:49:30|194659.3|194517.2|194676.9|194551.9|194676.9|194551.9|194644|194514.1|16
1722826180000|2024-08-05 02:49:40|194678.9|194543.9|194678.7|194553.7|194687.7|194553.7|194678.1|194543.9|11
1722826190000|2024-08-05 02:49:50|194672.6|194547.6|194607.8|194482.8|194675.9|194547.6|194605.5|194480.5|14
1722826200000|2024-08-05 02:50:00|194607.7|194482.7|194645.1|194520.1|194645.1|194520.1|194607.7|194482.7|7
1722826210000|2024-08-05 02:50:10|194628.7|194491.9|194594.6|194436.2|194652.8|194504.9|194594.6|194436.2|12
1722826220000|2024-08-05 02:50:20|194580.5|194431.8|194444.4|194319.4|194580.5|194431.8|194435.1|194308.9|17
1722826230000|2024-08-05 02:50:30|194444.5|194319.5|194387.1|194262.1|194444.5|194319.5|194387.1|194262.1|9
1722826240000|2024-08-05 02:50:40|194391.1|194266.1|194502.4|194343.2|194502.4|194343.2|194382.4|194257.4|12
1722826250000|2024-08-05 02:50:50|194502|194338.3|194484|194337.8|194502|194338.6|194484|194337.6|10
1722826260000|2024-08-05 02:51:00|194496.4|194337.6|194484|194337.3|194496.4|194337.8|194484|194336.6|8
1722826270000|2024-08-05 02:51:10|194496.4|194337|194484|194336.8|194496.4|194337.3|194484|194336|8
1722826280000|2024-08-05 02:51:20|194481.1|194337.3|194468.6|194305.5|194481.1|194337.3|194468.6|194305.5|6
1722826290000|2024-08-05 02:51:30|194467|194314|194454.9|194324.8|194467|194333.2|194454.9|194314|5
1722826300000|2024-08-05 02:51:40|194458.2|194333.2|194479.1|194347.2|194487.1|194359.7|194453|194320|9
1722826310000|2024-08-05 02:51:50|194481.9|194356.9|194415.2|194290.2|194481.9|194356.9|194415.2|194290.2|5
1722826320000|2024-08-05 02:52:00|194415.5|194290.5|194476.4|194350.5|194487.6|194350.5|194415.5|194290.5|9
1722826330000|2024-08-05 02:52:10|194487.9|194343.1|194487.9|194343.1|194487.9|194343.1|194487.9|194343.1|1
1722826340000|2024-08-05 02:52:20|194495.3|194352.7|194449.9|194324.6|194495.3|194352.7|194449.7|194324.3|4
1722826350000|2024-08-05 02:52:30|194451.6|194324.8|194457.5|194332.5|194457.5|194332.5|194451.6|194324.8|2
1722826360000|2024-08-05 02:52:40|194457.6|194332.6|194457.6|194332.6|194457.6|194332.6|194457.6|194332.6|1
1722826370000|2024-08-05 02:52:50|194454.9|194327.7|194466|194329.1|194466.4|194329.1|194438.3|194313.3|6
1722826380000|2024-08-05 02:53:00|194466.4|194321.1|194464.2|194329.2|194466.4|194334.2|194455.1|194319.8|9
1722826390000|2024-08-05 02:53:10|194455.5|194334.2|194439|194314|194459.2|194334.2|194439|194314|5
1722826400000|2024-08-05 02:53:20|194440.2|194315.2|194456.9|194313.9|194456.9|194321.6|194440.2|194313.9|6
1722826410000|2024-08-05 02:53:30|194446.1|194321.4|194456.9|194313.9|194456.9|194321.4|194446.1|194313.9|6
1722826420000|2024-08-05 02:53:40|194446.1|194295.5|194443.4|194295.3|194446.1|194295.5|194443.4|194295.3|3
1722826430000|2024-08-05 02:53:50|194438.3|194290.1|194443.4|194296.2|194443.4|194296.2|194438.3|194290.1|2
1722826440000|2024-08-05 02:54:00|194448.2|194296.4|194448.2|194323.2|194448.2|194323.2|194448.2|194296.4|2
1722826450000|2024-08-05 02:54:10|194445.9|194320.9|194436|194301.6|194445.9|194320.9|194424.1|194299.1|7
1722826460000|2024-08-05 02:54:20|194433.8|194301.5|194425.8|194300.8|194434.3|194309.3|194407.9|194282.9|11
1722826470000|2024-08-05 02:54:30|194425.2|194300.2|194402.8|194277.8|194428.5|194301.8|194402.8|194277.8|9
1722826480000|2024-08-05 02:54:40|194412.6|194287.6|194297.2|194043.7|194431.7|194299.9|194274.2|194033.7|22
1722826490000|2024-08-05 02:54:50|194306.9|194034.2|194327.1|194169.7|194333.8|194171.4|194306.9|194034.2|22
1722826500000|2024-08-05 02:55:00|194363|194189.7|194446.2|194312.1|194448.5|194312.6|194360.6|194189.7|8
1722826510000|2024-08-05 02:55:10|194441.2|194307.8|194443.9|194302.2|194444.6|194307.8|194430.8|194292.6|10
1722826520000|2024-08-05 02:55:20|194444.3|194296.3|194423.8|194288.2|194450.6|194322.3|194418.4|194282.2|13
1722826530000|2024-08-05 02:55:30|194418.3|194280.3|194331.2|194193.9|194421|194287.4|194331.2|194193.9|17
1722826540000|2024-08-05 02:55:40|194326.6|194201|194269.9|194143.2|194326.6|194201|194269.9|194143.2|6
1722826550000|2024-08-05 02:55:50|194270.7|194145.7|194281.1|194136.3|194281.1|194145.7|194189.4|194063.8|10
1722826560000|2024-08-05 02:56:00|194285.8|194145.9|194292.5|194138.9|194295.9|194145.9|194285.8|194138.9|10
1722826570000|2024-08-05 02:56:10|194283.6|194133.5|194213|194087|194283.6|194138.8|194139.7|194009.9|12
1722826580000|2024-08-05 02:56:20|194220.8|194087.3|194179.7|194043.2|194220.8|194087.3|194179.7|194036.4|14
1722826590000|2024-08-05 02:56:30|194186.7|194043.7|194251.8|194126.8|194251.8|194126.8|194178.9|194043.7|5
1722826600000|2024-08-05 02:56:40|194256|194106.8|194253|194128|194257.5|194128|194253|194106.8|7
1722826610000|2024-08-05 02:56:50|194253.4|194128.4|194252|194104.4|194253.4|194128.4|194238.2|194098.1|6
1722826620000|2024-08-05 02:57:00|194252.6|194104.6|194164.4|194030.9|194252.6|194122.4|194110.7|193985.7|17
1722826630000|2024-08-05 02:57:10|194166.5|194032.8|194260.5|194133|194265.2|194136.5|194166.5|194032.8|13
1722826640000|2024-08-05 02:57:20|194257.3|194132.3|194247.7|194122.7|194291.2|194166.2|194245.9|194120.9|11
1722826650000|2024-08-05 02:57:30|194245.9|194120.9|194181.4|194053.6|194252.8|194127.8|194180.6|194053.5|10
1722826660000|2024-08-05 02:57:40|194179.5|194055.5|194096.1|193953.5|194182.1|194055.5|193977.1|193836.2|18
1722826670000|2024-08-05 02:57:50|194095.4|193950|194188.9|194063.9|194189|194064|194072.8|193947.8|16
1722826680000|2024-08-05 02:58:00|194220.4|194075.6|194190.1|194065.1|194224.8|194092.3|194161.2|194036.2|7
1722826690000|2024-08-05 02:58:10|194185.6|194060.6|194191.8|194060.7|194191.8|194060.7|194162.1|194037.1|8
1722826700000|2024-08-05 02:58:20|194183.2|194058.2|194191.8|194063.2|194191.8|194063.2|194183.2|194058.2|3
1722826710000|2024-08-05 02:58:30|194187.9|194058.2|194208|194083|194214.1|194085.5|194173.3|194048.3|5
1722826720000|2024-08-05 02:58:40|194214.1|194085.5|194197.7|194058.8|194214.9|194085.5|194188.4|194055.4|11
1722826730000|2024-08-05 02:58:50|194198.2|194085.2|194227|194098.1|194237.5|194099.4|194198.2|194085.2|11
1722826740000|2024-08-05 02:59:00|194237|194095.6|194187.7|194053.7|194237|194095.6|194184.6|194050|8
1722826750000|2024-08-05 02:59:10|194187.8|194060.2|194126.8|194000.8|194214.9|194060.2|194126.2|193998.2|8
1722826760000|2024-08-05 02:59:20|194126.5|194000.4|194112.9|193986.7|194196.5|194057|194112.9|193986.7|9
1722826770000|2024-08-05 02:59:30|194111.8|194005.4|194155.4|194029.1|194155.4|194029.1|194111.8|194005.4|8
1722826780000|2024-08-05 02:59:40|194166.1|194016|194153.5|194021.2|194166.1|194021.2|194145.2|194016|6
1722826790000|2024-08-05 02:59:50|194150.1|194017.2|194126|193990.6|194150.1|194017.2|194126|193990.6|4
1722826800000|2024-08-05 03:00:00|194123|193987.8|194160.1|194023.4|194160.1|194023.4|194123|193984.6|12
1722826810000|2024-08-05 03:00:10|194160.3|194020.5|194137.9|194012.9|194160.3|194020.5|194137.9|194012.9|7
1722826820000|2024-08-05 03:00:20|194137.7|194012.7|194185.4|194060.4|194189.8|194064.8|194113|193978.4|13
1722826830000|2024-08-05 03:00:30|194185.7|194060.7|194184.7|194059.7|194185.7|194060.7|194184.7|194059.7|8
1722826840000|2024-08-05 03:00:40|194183.5|194058.5|194184.6|194059.6|194184.6|194059.6|194183.5|194058.5|2
1722826850000|2024-08-05 03:00:50|194186|194061|194262.9|194134.6|194264.6|194136.1|194186|194061|15
1722826860000|2024-08-05 03:01:00|194263.4|194135.4|194264.4|194136.1|194327.5|194199.2|194263.4|194135.4|12
1722826870000|2024-08-05 03:01:10|194262.5|194131.5|194277|194152|194277|194152|194261.4|194131|9
1722826880000|2024-08-05 03:01:20|194280.1|194155.1|194280.1|194155.1|194280.1|194155.1|194280.1|194155.1|1
1722826890000|2024-08-05 03:01:30|194277.7|194147.2|194278.1|194148.2|194278.1|194148.8|194267.5|194142.5|7
1722826900000|2024-08-05 03:01:40|194278.6|194150.2|194285.5|194160.5|194288.8|194163.8|194278.6|194150.2|4
1722826910000|2024-08-05 03:01:50|194305.7|194177.8|194305.8|194178.5|194315.7|194186.1|194305.7|194177.8|5
1722826920000|2024-08-05 03:02:00|194315.7|194180|194312.4|194183.3|194321.6|194183.3|194311.4|194180|7
1722826930000|2024-08-05 03:02:10|194307.9|194179.9|194345.7|194215.1|194430.5|194299.6|194303.6|194173.7|9
1722826940000|2024-08-05 03:02:20|194345.8|194219.6|194358.5|194225.3|194358.6|194225.3|194345.8|194214.3|5
1722826950000|2024-08-05 03:02:30|194359|194221.3|194385.4|194244.9|194387.9|194249.5|194359|194221.3|8
1722826960000|2024-08-05 03:02:40|194395.3|194243.3|194373.9|194243.3|194395.3|194243.3|194373.9|194243.3|2
1722826970000|2024-08-05 03:02:50|194374.3|194243.4|194374.8|194243.4|194375.1|194243.4|194374.3|194243.4|3
1722826980000|2024-08-05 03:03:00|194373.2|194220.5|194375.3|194250.3|194379.9|194254.9|194351.5|194220.5|15
1722826990000|2024-08-05 03:03:10|194375.4|194250.4|194353.7|194228.7|194375.4|194250.4|194353.4|194228.4|6
1722827000000|2024-08-05 03:03:20|194358.5|194233.5|194353.5|194228.5|194358.5|194233.5|194353.5|194228.5|3
1722827010000|2024-08-05 03:03:30|194353.6|194228.6|194367.5|194242.5|194367.5|194242.5|194353.6|194228.6|6
1722827020000|2024-08-05 03:03:40|194367.2|194242.2|194359.4|194234.4|194367.2|194242.2|194359.4|194234.4|2
1722827030000|2024-08-05 03:03:50|194354.6|194229.6|194359.4|194234.4|194359.4|194234.4|194354.6|194229.6|4
1722827040000|2024-08-05 03:04:00|194363.8|194238.8|194359.2|194234.2|194363.8|194238.8|194354.3|194229.3|7
1722827050000|2024-08-05 03:04:10|194357.9|194232.9|194352.7|194227.7|194357.9|194232.9|194352.7|194227.7|4
1722827060000|2024-08-05 03:04:20|194353.9|194228.9|194364.8|194239.8|194371|194246|194353.9|194228.9|7
1722827070000|2024-08-05 03:04:30|194380.8|194255.8|194416.7|194291.7|194423.9|194298.9|194380.8|194255.8|8
1722827080000|2024-08-05 03:04:40|194425.6|194300.6|194520.5|194381|194520.5|194381|194425.6|194300.6|15
1722827090000|2024-08-05 03:04:50|194553.1|194428.1|194567.2|194442.2|194573.4|194448.4|194553.1|194428.1|12
1722827100000|2024-08-05 03:05:00|194563.5|194438.5|194554.1|194429.1|194582.5|194457.5|194543.2|194418.2|7
1722827110000|2024-08-05 03:05:10|194554.2|194429.2|194555.6|194424.4|194561.7|194436.7|194537.4|194412.4|10
1722827120000|2024-08-05 03:05:20|194555.5|194425.1|194555.4|194425.2|194555.6|194425.2|194543.1|194418.1|7
1722827130000|2024-08-05 03:05:30|194549.1|194424.1|194549.1|194424.1|194549.1|194424.1|194549.1|194424.1|1
1722827140000|2024-08-05 03:05:40|194555.4|194425.2|194570.5|194435.3|194570.5|194435.3|194549.1|194424.1|3
1722827150000|2024-08-05 03:05:50|194579.3|194435.1|194560|194435|194579.3|194442.4|194552.9|194427.9|10
1722827160000|2024-08-05 03:06:00|194559.7|194434.7|194498.4|194373.4|194559.7|194434.7|194498.4|194373.4|7
1722827170000|2024-08-05 03:06:10|194497.3|194372.3|194499.7|194374.7|194499.7|194374.7|194496.2|194371.2|6
1722827180000|2024-08-05 03:06:20|194496.8|194371.8|194408.6|194283.6|194496.8|194371.8|194400.2|194274|8
1722827190000|2024-08-05 03:06:30|194413.4|194288.4|194421.7|194296.7|194436.6|194311.6|194413.4|194288.4|11
1722827200000|2024-08-05 03:06:40|194425.6|194300.6|194409.9|194284.9|194425.6|194300.6|194379|194254|14
1722827210000|2024-08-05 03:06:50|194409.8|194284.8|194409.8|194284.8|194409.8|194284.8|194409.8|194284.8|1
1722827220000|2024-08-05 03:07:00|194410|194285|194421.3|194296.3|194423.2|194298.2|194410|194285|6
1722827230000|2024-08-05 03:07:10|194423|194298|194445.8|194320.8|194445.8|194320.8|194423|194298|5
1722827240000|2024-08-05 03:07:20|194448.5|194323.5|194419.5|194294.5|194448.5|194323.5|194419.5|194294.5|14
1722827250000|2024-08-05 03:07:30|194418.1|194293.1|194411.9|194286.9|194423.6|194298.6|194411.9|194286.9|20
1722827260000|2024-08-05 03:07:40|194413.9|194288.9|194415.6|194290.6|194421.9|194296.9|194413.9|194288.9|17
1722827270000|2024-08-05 03:07:50|194415.2|194290.2|194417.2|194292.2|194420.4|194295.4|194415.1|194290.1|15
1722827290000|2024-08-05 03:08:10|194416.5|194291.5|194421.8|194296.8|194421.8|194296.8|194416.5|194291.5|11
1722827300000|2024-08-05 03:08:20|194417.8|194292.8|194419.8|194294.8|194424.6|194299.6|194417.8|194292.8|10
1722827310000|2024-08-05 03:08:30|194417.5|194292.5|194417.5|194292.5|194417.5|194292.5|194417.5|194292.5|1
1722827320000|2024-08-05 03:08:40|194417.6|194292.6|194418|194293|194425.1|194300.1|194417.5|194292.5|8
1722827330000|2024-08-05 03:08:50|194417.9|194292.9|194417.9|194292.9|194417.9|194292.9|194417.9|194292.9|1
1722827340000|2024-08-05 03:09:00|194420.7|194295.7|194515.3|194390.3|194515.3|194390.3|194420.7|194295.7|6
1722827350000|2024-08-05 03:09:10|194514.9|194383.5|194514.9|194384|194515|194384.2|194514.9|194383|5
1722827360000|2024-08-05 03:09:20|194515|194382.9|194443.5|194318.5|194515|194388.6|194440.9|194315.9|9
1722827370000|2024-08-05 03:09:30|194446.3|194321.3|194446.3|194321.3|194446.3|194321.3|194446.3|194321.3|1
1722827380000|2024-08-05 03:09:40|194444.4|194315.4|194407.8|194278.8|194446.3|194321.3|194407.8|194278.8|8
1722827390000|2024-08-05 03:09:50|194399|194274|194402.8|194267.2|194402.8|194274.8|194398.9|194267.2|12
1722827400000|2024-08-05 03:10:00|194398.9|194267.9|194458.5|194333.5|194458.5|194333.5|194380.4|194254.5|14
1722827410000|2024-08-05 03:10:10|194457.7|194332.7|194501.1|194376.1|194503.3|194378.3|194457.6|194332.6|9
1722827430000|2024-08-05 03:10:30|194502.8|194377.8|194503.2|194378.2|194506.9|194381.9|194502.8|194377.8|5
1722827440000|2024-08-05 03:10:40|194501.3|194376.3|194461.7|194336.7|194501.3|194376.3|194450.1|194325.1|11
1722827450000|2024-08-05 03:10:50|194459.9|194334.9|194474.1|194349.1|194474.1|194349.1|194459.9|194334.9|9
1722827460000|2024-08-05 03:11:00|194477.3|194352.3|194525.1|194400.1|194530.8|194405.8|194477.3|194352.3|10
1722827470000|2024-08-05 03:11:10|194525.7|194400.7|194552.7|194427.7|194556.5|194431.5|194525.7|194400.7|13
1722827480000|2024-08-05 03:11:20|194553.1|194428.1|194548.5|194423.5|194553.1|194428.1|194548.5|194423.5|8
1722827490000|2024-08-05 03:11:30|194549.5|194424.5|194574.8|194449.8|194584|194459|194545.8|194420.8|10
1722827500000|2024-08-05 03:11:40|194577.1|194452.1|194594.7|194469.7|194600.8|194475.8|194577.1|194452.1|17
1722827510000|2024-08-05 03:11:50|194596.4|194471.4|194596.3|194471.3|194608.4|194483.4|194595.5|194470.5|10
1722827520000|2024-08-05 03:12:00|194567.2|194442.2|194593.8|194468.8|194599.6|194474.6|194562.1|194437.1|18
1722827530000|2024-08-05 03:12:10|194595.6|194470.6|194687.7|194562.7|194735.1|194610.1|194595.6|194470.6|24
1722827540000|2024-08-05 03:12:20|194645.8|194520.8|194645.8|194520.8|194650.1|194521.7|194643.9|194515|25
1722827550000|2024-08-05 03:12:30|194650.6|194522.1|194683.8|194558.8|194686.3|194561.3|194641.8|194516.8|20
1722827560000|2024-08-05 03:12:40|194626|194501|194575|194450|194626.3|194501.3|194572.7|194447.7|8
1722827570000|2024-08-05 03:12:50|194580|194455|194580.7|194455.7|194580.7|194455.7|194580|194455|6
1722827580000|2024-08-05 03:13:00|194580.1|194455.1|194587.9|194462.9|194592.1|194467.1|194578.3|194453.3|13
1722827590000|2024-08-05 03:13:10|194584.4|194459.4|194579.3|194454.3|194592.1|194467.1|194579.3|194454.3|5
1722827600000|2024-08-05 03:13:20|194579.2|194454.2|194559.4|194434.4|194579.2|194454.2|194559.4|194434.4|4
1722827610000|2024-08-05 03:13:30|194559.2|194434.2|194454.1|194329.1|194559.2|194434.2|194454.1|194329.1|10
1722827620000|2024-08-05 03:13:40|194457|194332|194463.8|194338.8|194465.5|194340.5|194457|194332|3
1722827630000|2024-08-05 03:13:50|194467.2|194342.2|194400.9|194275.9|194467.2|194342.2|194388.5|194263.5|10
1722827640000|2024-08-05 03:14:00|194403.1|194278.1|194392.6|194267.6|194433.2|194308.2|194383.6|194258.6|18
1722827650000|2024-08-05 03:14:10|194389.2|194264.2|194388.8|194263.8|194392|194267|194388.8|194263.8|8
1722827660000|2024-08-05 03:14:20|194391.4|194266.4|194394.1|194269.1|194409|194284|194385.6|194260.5|12
1722827670000|2024-08-05 03:14:30|194397.2|194272.2|194374|194249|194397.2|194272.2|194370.8|194245.8|11
1722827680000|2024-08-05 03:14:40|194371.5|194246.5|194370.7|194245.7|194374|194249|194370.7|194245.7|5
1722827690000|2024-08-05 03:14:50|194371.6|194246.6|194375.4|194250.4|194378.2|194253.2|194371.6|194246.6|12
1722827700000|2024-08-05 03:15:00|194378.9|194253.9|194440.2|194315.2|194448.1|194323.1|194333.2|194208.2|20
1722827710000|2024-08-05 03:15:10|194444.1|194319.1|194430.3|194304.8|194444.1|194319.1|194429.6|194304.4|20
1722827720000|2024-08-05 03:15:20|194429.5|194304.5|194430.1|194305.1|194434.2|194308.3|194429|194304|8
1722827730000|2024-08-05 03:15:30|194430.9|194305.9|194445.8|194320.8|194448.9|194323.9|194430.1|194305.1|8
1722827740000|2024-08-05 03:15:40|194450.1|194325.1|194434.8|194309.8|194450.1|194325.1|194434.8|194309.8|7
1722827750000|2024-08-05 03:15:50|194433.8|194307.5|194468.8|194343.8|194468.8|194343.8|194433.8|194307.5|9
1722827760000|2024-08-05 03:16:00|194500.1|194375.1|194495.7|194370.7|194500.1|194375.1|194495.7|194370.7|3
1722827770000|2024-08-05 03:16:10|194494.8|194369.8|194489|194364|194498.5|194373.5|194487.3|194362.3|11
1722827780000|2024-08-05 03:16:20|194495.9|194370.9|194494.1|194369.1|194495.9|194370.9|194493.7|194368.7|6
1722827790000|2024-08-05 03:16:30|194493.7|194368.7|194494.4|194369.4|194498.1|194373.1|194492.3|194367.3|9
1722827800000|2024-08-05 03:16:40|194494.1|194369.1|194545|194420|194555.7|194430.7|194492.5|194367.5|16
1722827810000|2024-08-05 03:16:50|194541.2|194416.2|194571.1|194446.1|194577.3|194452.3|194541.2|194416.2|8
1722827820000|2024-08-05 03:17:00|194573.3|194448.3|194650.5|194525.5|194650.5|194525.5|194571.1|194446.1|8
1722827830000|2024-08-05 03:17:10|194646.3|194521.3|194607.6|194482.6|194646.3|194521.3|194601.9|194476.9|7
1722827840000|2024-08-05 03:17:20|194606.7|194481.7|194606|194481|194606.7|194481.7|194606|194481|2
1722827850000|2024-08-05 03:17:30|194606.9|194481.9|194646.2|194521.2|194649.9|194524.9|194604.5|194479.5|9
1722827860000|2024-08-05 03:17:40|194648.3|194523.3|194661.5|194536.5|194661.5|194536.5|194646.6|194518.9|9
1722827870000|2024-08-05 03:17:50|194663.2|194538.2|194734|194609|194734|194609|194663.2|194538.2|11
1722827880000|2024-08-05 03:18:00|194730.7|194605.7|194688|194563|194734.3|194609.3|194684.8|194559.8|14
1722827890000|2024-08-05 03:18:10|194692.5|194567.5|194688.2|194563.2|194692.5|194567.5|194686.1|194561.1|11
1722827900000|2024-08-05 03:18:20|194692.8|194567.8|194680.5|194555.5|194693.3|194568.3|194680.5|194555.5|10
1722827910000|2024-08-05 03:18:30|194682.4|194557.4|194680|194555|194693.3|194568.3|194680|194555|7
1722827920000|2024-08-05 03:18:40|194683.3|194558.3|194690.7|194565.7|194694.2|194569.2|194679.5|194554.5|5
1722827930000|2024-08-05 03:18:50|194679.5|194554.5|194685.2|194560.2|194685.2|194560.2|194679.5|194554.5|2
1722827940000|2024-08-05 03:19:00|194685.3|194560.3|194678.9|194553.9|194685.3|194560.3|194678.9|194553.9|6
1722827950000|2024-08-05 03:19:10|194677.3|194552.3|194574.9|194449.9|194677.3|194552.3|194574.9|194449.9|8
1722827960000|2024-08-05 03:19:20|194579.9|194454.9|194574.7|194449.7|194579.9|194454.9|194574.7|194449.7|3
1722827970000|2024-08-05 03:19:30|194575.7|194450.7|194596.1|194464.1|194596.5|194471.5|194575.7|194450.7|9
1722827980000|2024-08-05 03:19:40|194593|194464.2|194596|194464.9|194596|194464.9|194583.6|194450.8|13
1722827990000|2024-08-05 03:19:50|194595.1|194464|194582.6|194455.4|194597.9|194466.1|194582.6|194455.4|4
1722828000000|2024-08-05 03:20:00|194584.8|194455.1|194600.1|194473.3|194600.1|194473.5|194584.8|194455.1|10
1722828010000|2024-08-05 03:20:10|194599.4|194471.5|194596.5|194467.5|194599.4|194471.5|194596.5|194467.5|4
1722828020000|2024-08-05 03:20:20|194597|194469.4|194581.7|194455.8|194597.1|194469.4|194581.7|194455.8|5
1722828030000|2024-08-05 03:20:30|194582.2|194455.2|194539.2|194413.6|194582.2|194455.2|194539.2|194413.6|3
1722828040000|2024-08-05 03:20:40|194535.6|194410.6|194539.6|194413.6|194539.6|194413.6|194535.6|194410.6|2
1722828050000|2024-08-05 03:20:50|194539.3|194411.4|194501.5|194376.5|194539.3|194411.4|194498.3|194373.3|6
1722828060000|2024-08-05 03:21:00|194503.2|194378.2|194498.7|194373.7|194503.6|194378.6|194498.7|194373.7|6
1722828070000|2024-08-05 03:21:10|194503.3|194378.3|194503.3|194378.3|194503.3|194378.3|194503.3|194378.3|1
1722828080000|2024-08-05 03:21:20|194504.3|194379.3|194504.3|194379.3|194504.3|194379.3|194504.3|194379.3|1
1722828090000|2024-08-05 03:21:30|194499.5|194374.5|194499.5|194374.5|194499.5|194374.5|194499.5|194374.5|1
1722828100000|2024-08-05 03:21:40|194503.2|194370.7|194487.6|194362.6|194503.2|194375.4|194487.5|194362.5|6
1722828110000|2024-08-05 03:21:50|194487.2|194362.2|194485.8|194360.8|194487.2|194362.2|194485.8|194360.8|4
1722828120000|2024-08-05 03:22:00|194486|194361|194486|194361|194486|194361|194486|194361|1
1722828130000|2024-08-05 03:22:10|194485|194360|194530.2|194405.2|194531.6|194406.6|194485|194360|9
1722828140000|2024-08-05 03:22:20|194530.5|194405.5|194550.8|194425.8|194554.5|194429.5|194530.2|194405.2|12
1722828150000|2024-08-05 03:22:30|194553.3|194428.3|194571.2|194446.2|194574.7|194449.7|194552.1|194427.1|6
1722828160000|2024-08-05 03:22:40|194571.1|194446.1|194610.8|194485.8|194632.7|194507.7|194571.1|194446.1|12
1722828170000|2024-08-05 03:22:50|194610.3|194485.3|194602.9|194477.9|194610.3|194485.3|194602.7|194477.7|14
1722828180000|2024-08-05 03:23:00|194596|194471|194594.7|194469.7|194600.1|194475.1|194594.7|194469.7|6
1722828190000|2024-08-05 03:23:10|194595.2|194470.2|194607.1|194482.1|194609.8|194484.8|194595.2|194470.2|6
1722828200000|2024-08-05 03:23:20|194604.5|194479.5|194579.6|194454.6|194604.5|194479.5|194558|194433|7
1722828230000|2024-08-05 03:23:50|194579.7|194454.7|194579.6|194454.6|194579.7|194454.7|194579.6|194454.6|2
1722828240000|2024-08-05 03:24:00|194566.7|194420.6|194574.6|194449.6|194574.6|194449.6|194558.7|194420.6|11
1722828250000|2024-08-05 03:24:10|194567.1|194442.1|194565.6|194440.6|194567.1|194442.1|194565.6|194440.6|8
1722828260000|2024-08-05 03:24:20|194565.7|194440.7|194565.8|194440.8|194566|194441|194560.3|194435.3|12
1722828270000|2024-08-05 03:24:30|194564.9|194439.9|194504.5|194379.5|194564.9|194439.9|194494.3|194369.3|9
1722828280000|2024-08-05 03:24:40|194490.2|194365.2|194467.9|194342.9|194490.2|194365.2|194460.2|194335.2|8
1722828290000|2024-08-05 03:24:50|194462|194337|194502.6|194377.6|194504.1|194379.1|194462|194337|5
1722828300000|2024-08-05 03:25:00|194497.6|194372.6|194504|194379|194515.2|194390.2|194497.6|194372.6|9
1722828320000|2024-08-05 03:25:20|194507.7|194382.7|194498.5|194373.5|194520.3|194395.3|194498.5|194373.5|5
1722828330000|2024-08-05 03:25:30|194493.9|194368.9|194527|194402|194527.3|194402.3|194493.9|194368.9|13
1722828340000|2024-08-05 03:25:40|194522|194397|194527|194402|194527|194402|194522|194397|3
1722828350000|2024-08-05 03:25:50|194527.4|194402.4|194581.9|194456.9|194581.9|194456.9|194527.4|194402.4|15
1722828360000|2024-08-05 03:26:00|194582.7|194457.7|194529.1|194404.1|194582.7|194457.7|194528|194403|11
1722828370000|2024-08-05 03:26:10|194534.3|194409.3|194534.3|194409.3|194534.3|194409.3|194534.3|194409.3|1
1722828380000|2024-08-05 03:26:20|194534.4|194409.4|194539.7|194414.7|194539.7|194414.7|194534.4|194409.4|4
1722828400000|2024-08-05 03:26:40|194531.9|194406.9|194507.9|194382.9|194543.3|194418.3|194502.4|194377.4|14
1722828410000|2024-08-05 03:26:50|194502.4|194377.4|194507.9|194382.9|194507.9|194382.9|194502.4|194377.4|8
1722828420000|2024-08-05 03:27:00|194502.4|194377.4|194466|194341|194507.9|194382.9|194466|194341|3
1722828450000|2024-08-05 03:27:30|194470|194345|194467.5|194342.5|194483.9|194358.9|194467.5|194342.5|6
1722828460000|2024-08-05 03:27:40|194461.6|194336.6|194468.3|194343.3|194468.3|194343.3|194461.6|194336.6|2
1722828480000|2024-08-05 03:28:00|194472.5|194347.5|194392.1|194267.1|194472.5|194347.5|194381.7|194256.7|6
1722828490000|2024-08-05 03:28:10|194392.2|194267.2|194397.9|194272.9|194411.6|194286.6|194392.2|194267.2|6
1722828500000|2024-08-05 03:28:20|194395.4|194270.4|194393.2|194268.2|194406|194281|194390.2|194265.2|8
1722828510000|2024-08-05 03:28:30|194398.5|194273.5|194392.9|194267.9|194398.5|194273.5|194392.9|194267.9|3
1722828520000|2024-08-05 03:28:40|194392.8|194267.8|194393.3|194268.3|194393.3|194268.3|194385.8|194260.8|7
1722828530000|2024-08-05 03:28:50|194388|194263|194410.7|194285.7|194413|194288|194388|194263|8
1722828540000|2024-08-05 03:29:00|194410.8|194285.8|194465.9|194340.9|194465.9|194340.9|194410.8|194285.8|4
1722828550000|2024-08-05 03:29:10|194463.4|194338.4|194470.2|194345.2|194489.9|194364.9|194456.6|194331.6|13
1722828560000|2024-08-05 03:29:20|194470.1|194345.1|194498.9|194373.9|194498.9|194373.9|194470.1|194345.1|7
1722828570000|2024-08-05 03:29:30|194498.7|194373.7|194498.7|194373.7|194498.7|194373.7|194498.7|194373.7|1
1722828590000|2024-08-05 03:29:50|194493.7|194368.7|194498.9|194373.9|194498.9|194373.9|194492.6|194367.6|8
1722828600000|2024-08-05 03:30:00|194494.5|194369.5|194458.3|194333.3|194494.5|194369.5|194450.1|194325.1|13
1722828610000|2024-08-05 03:30:10|194464|194339|194458.3|194333.3|194464|194339|194458.3|194333.3|4
1722828620000|2024-08-05 03:30:20|194460.9|194335.9|194590.3|194465.3|194590.8|194465.8|194460.9|194335.9|9
1722828630000|2024-08-05 03:30:30|194590.5|194465.5|194587.3|194462.3|194590.5|194465.5|194587.3|194462.3|2
1722828640000|2024-08-05 03:30:40|194527.9|194402.9|194544.5|194419.5|194544.5|194419.5|194527.9|194402.9|14
1722828650000|2024-08-05 03:30:50|194544.9|194419.9|194540.9|194415.9|194547.5|194422.5|194540.9|194415.9|8
1722828660000|2024-08-05 03:31:00|194539.9|194414.9|194526.9|194401.9|194539.9|194414.9|194526.9|194401.9|5
1722828670000|2024-08-05 03:31:10|194521|194396|194535.5|194410.5|194541.7|194416.7|194521|194396|14
1722828680000|2024-08-05 03:31:20|194535.4|194410.4|194535.4|194410.4|194541.1|194416.1|194530.1|194405.1|8
1722828690000|2024-08-05 03:31:30|194540.9|194415.9|194528.4|194403.4|194540.9|194415.9|194528.4|194403.4|7
1722828700000|2024-08-05 03:31:40|194528.6|194403.6|194536.6|194411.6|194536.6|194411.6|194528.4|194403.4|6
1722828710000|2024-08-05 03:31:50|194542|194417|194542|194417|194542|194417|194536.6|194411.6|5
1722828720000|2024-08-05 03:32:00|194536.6|194411.6|194564.2|194439.2|194564.2|194439.2|194536.6|194411.6|15
1722828730000|2024-08-05 03:32:10|194564.1|194439.1|194582.5|194457.5|194586.3|194461.3|194564.1|194439.1|6
1722828740000|2024-08-05 03:32:20|194586.3|194461.3|194577.1|194452.1|194586.3|194461.3|194577.1|194452.1|7
1722828750000|2024-08-05 03:32:30|194582.5|194457.5|194640.7|194515.7|194643|194518|194577.1|194452.1|15
1722828760000|2024-08-05 03:32:40|194636.7|194511.7|194625.1|194500.1|194639|194514|194625.1|194500.1|11
1722828770000|2024-08-05 03:32:50|194623.3|194498.3|194624.3|194499.3|194624.4|194499.4|194623.1|194498.1|8
1722828780000|2024-08-05 03:33:00|194624.1|194499.1|194631.7|194506.7|194633.6|194508.6|194624|194499|15
1722828790000|2024-08-05 03:33:10|194631|194506|194637.2|194512.2|194637.2|194512.2|194625.4|194500.4|5
1722828800000|2024-08-05 03:33:20|194632.4|194507.4|194637.3|194512.3|194637.3|194512.3|194632.4|194507.4|3
1722828810000|2024-08-05 03:33:30|194635.1|194510.1|194661.3|194536.3|194667.6|194542.6|194630.1|194505.1|18
1722828820000|2024-08-05 03:33:40|194661.4|194536.4|194637|194512|194661.4|194536.4|194634.9|194509.9|8
1722828830000|2024-08-05 03:33:50|194636.9|194511.9|194641.3|194516.3|194641.3|194516.3|194636.9|194511.9|4
1722828840000|2024-08-05 03:34:00|194636.9|194511.9|194613.9|194488.9|194636.9|194511.9|194607.9|194482.9|11
1722828850000|2024-08-05 03:34:10|194620|194495|194607.9|194482.9|194620|194495|194607.9|194482.9|8
1722828860000|2024-08-05 03:34:20|194620|194495|194590.1|194463.3|194620|194495|194582.3|194457.3|7
1722828870000|2024-08-05 03:34:30|194584.9|194459.9|194584.8|194459.8|194590.1|194463.3|194584.8|194459.8|3
1722828880000|2024-08-05 03:34:40|194584.6|194459.6|194539.5|194414.5|194584.6|194459.6|194537.9|194412.9|12
1722828890000|2024-08-05 03:34:50|194540.7|194415.7|194542|194417|194547.3|194422.3|194540.7|194415.7|5
1722828900000|2024-08-05 03:35:00|194547.3|194422.3|194542|194417|194547.3|194422.3|194542|194417|2
1722828910000|2024-08-05 03:35:10|194542.1|194417.1|194644.6|194519.6|194663.4|194527.9|194542.1|194417.1|15
1722828920000|2024-08-05 03:35:20|194644.1|194519.1|194613.8|194476.7|194644.1|194519.1|194588.9|194445|6
1722828950000|2024-08-05 03:35:50|194606.5|194481.5|194620.4|194495.4|194620.4|194495.4|194606.5|194481.5|4
1722828960000|2024-08-05 03:36:00|194613.8|194488.8|194643|194505.8|194643.2|194512.8|194607.1|194482.1|18
1722828970000|2024-08-05 03:36:10|194637.8|194512.8|194637.6|194512.6|194637.8|194512.8|194637.6|194512.6|2
1722828980000|2024-08-05 03:36:20|194636.6|194511.6|194664.5|194518.3|194666.1|194528.5|194625.8|194489.9|17
1722828990000|2024-08-05 03:36:30|194664.9|194528.5|194647.3|194522.3|194666.5|194528.5|194647.3|194507.9|12
1722829000000|2024-08-05 03:36:40|194653.7|194527|194647.3|194522.3|194653.7|194527|194642.6|194516.4|5
1722829020000|2024-08-05 03:37:00|194642.5|194517|194665.7|194540.7|194665.9|194540.9|194638.7|194513.7|14
1722829030000|2024-08-05 03:37:10|194665.6|194540.6|194622.5|194492.2|194681.1|194556.1|194622.5|194492.2|11
1722829040000|2024-08-05 03:37:20|194625.7|194500.7|194626.1|194487.9|194633.2|194508.2|194618.7|194487.9|12
1722829050000|2024-08-05 03:37:30|194620.5|194500.2|194620.5|194495.5|194620.5|194500.2|194620.5|194487.9|6
1722829060000|2024-08-05 03:37:40|194624.7|194497.7|194624.7|194488.5|194624.7|194497.7|194615.4|194488.5|4
1722829070000|2024-08-05 03:37:50|194615.4|194494|194558.6|194433.6|194619|194494|194555.6|194430.6|11
1722829080000|2024-08-05 03:38:00|194554.3|194429.3|194566.7|194440.3|194581.3|194446|194550.6|194424.5|8
1722829090000|2024-08-05 03:38:10|194566|194440.2|194557.5|194432.5|194566|194440.2|194557.5|194432.5|3
1722829100000|2024-08-05 03:38:20|194543.4|194413.8|194549|194419.9|194549|194419.9|194543.4|194413.8|3
1722829110000|2024-08-05 03:38:30|194551.4|194422.3|194547.4|194418|194554.5|194423.3|194547.4|194418|9
1722829120000|2024-08-05 03:38:40|194544.9|194419.9|194551.4|194422.2|194551.4|194422.2|194544.9|194419.9|5
1722829130000|2024-08-05 03:38:50|194548.8|194419.8|194482.8|194357.8|194548.8|194419.8|194482.2|194357.2|11
1722829140000|2024-08-05 03:39:00|194483.5|194358.5|194505.9|194378.7|194505.9|194378.7|194483.5|194358.5|3
1722829150000|2024-08-05 03:39:10||194369.6||194369.6||194369.6||194369.6|1
1722829160000|2024-08-05 03:39:20|194496.1|194364.9|194486.1|194361.1|194496.1|194369.2|194486.1|194361.1|6
1722829170000|2024-08-05 03:39:30|194486|194361|194507.2|194371.4|194507.2|194371.4|194486|194361|9
1722829200000|2024-08-05 03:40:00|194508.7|194370.7|194578.1|194451.1|194578.1|194451.1|194508.7|194370.7|8
1722829210000|2024-08-05 03:40:10|194577.8|194451.2|194577.8|194451.2|194577.8|194451.2|194577.8|194451.2|1
1722829220000|2024-08-05 03:40:20|194577.9|194451.1|194577.9|194451.1|194577.9|194451.1|194577.9|194451.1|1
1722829230000|2024-08-05 03:40:30|194574.1|194443.8|194574.1|194443.8|194574.1|194443.8|194574.1|194443.8|1
1722829240000|2024-08-05 03:40:40|194580.1|194442.7|194667.4|194542.4|194667.4|194542.4|194580.1|194442.7|9
1722829250000|2024-08-05 03:40:50|194669.3|194544.3|194686.3|194561.3|194689|194564|194669.3|194544.3|4
1722829260000|2024-08-05 03:41:00|194686|194561|194684.6|194559.6|194688.5|194563.5|194683|194558|9
1722829270000|2024-08-05 03:41:10|194685|194560|194684.8|194559.8|194688.2|194563.2|194684.7|194559.7|7
1722829280000|2024-08-05 03:41:20|194686.5|194561.5|194706.1|194581.1|194708.8|194583.8|194686.2|194561.2|10
1722829300000|2024-08-05 03:41:40|194706.5|194581.5|194706.5|194581.5|194706.5|194581.5|194706.5|194581.5|1
1722829310000|2024-08-05 03:41:50|194708.2|194583.2|194709.2|194584.2|194710.3|194585.3|194684.8|194559.8|8
1722829320000|2024-08-05 03:42:00|194709.9|194584.9|194685.7|194560.7|194711.5|194586.5|194685.7|194560.7|9
1722829330000|2024-08-05 03:42:10|194685.4|194560.4|194687.6|194562.6|194690.8|194565.8|194685.4|194560.4|7
1722829340000|2024-08-05 03:42:20|194686.9|194561.9|194688|194563|194688|194563|194685|194560|4
1722829350000|2024-08-05 03:42:30|194687.7|194562.7|194699.5|194574.5|194699.5|194574.5|194687.7|194562.7|3
1722829370000|2024-08-05 03:42:50|194699.4|194574.4|194699.4|194574.4|194699.4|194574.4|194699.4|194574.4|1
1722829380000|2024-08-05 03:43:00|194699.1|194574.1|194699.7|194574.7|194699.9|194574.9|194697|194572|4
1722829390000|2024-08-05 03:43:10|194699.5|194574.5|194575|194450|194699.5|194574.5|194571.2|194446.2|16
1722829400000|2024-08-05 03:43:20|194574|194449|194553.3|194428.3|194599.5|194474.5|194514.8|194389.8|23
1722829410000|2024-08-05 03:43:30|194554.3|194429.3|194424.7|194299.7|194554.3|194429.3|194423.2|194298.2|10
1722829420000|2024-08-05 03:43:40|194424.8|194299.8|194485.3|194360.3|194485.3|194360.3|194424.8|194299.8|10
1722829430000|2024-08-05 03:43:50|194484|194359|194374.1|194249.1|194486.9|194361.9|194374.1|194249.1|9
1722829440000|2024-08-05 03:44:00|194373.7|194248.7|194339.9|194214.9|194375.1|194250.1|194339.9|194214.9|9
1722829450000|2024-08-05 03:44:10|194320.8|194195.8|194349.9|194216.7|194349.9|194219.3|194320.8|194195.8|6
1722829460000|2024-08-05 03:44:20|194352.1|194216.1|194364.6|194239.6|194377.3|194249|194345.3|194213.4|14
1722829470000|2024-08-05 03:44:30|194366.8|194241.8|194375.6|194247.6|194377|194250.2|194366.8|194241.8|5
1722829480000|2024-08-05 03:44:40|194374|194244.6|194306.7|194177.1|194374|194244.6|194294.6|194168.1|8
1722829490000|2024-08-05 03:44:50|194308.1|194176.6|194320.4|194183.1|194320.4|194183.1|194308.1|194176.6|2
1722829500000|2024-08-05 03:45:00|194346.2|194212.4|194316.8|194191.8|194346.2|194214.2|194255.4|194128.7|21
1722829510000|2024-08-05 03:45:10|194317.4|194192.4|194353.8|194228.8|194358.1|194233.1|194317.4|194192.4|12
1722829520000|2024-08-05 03:45:20|194354.4|194229.4|194450.3|194325.3|194459.9|194334.9|194354|194229|11
1722829530000|2024-08-05 03:45:30|194451|194326|194418.5|194290.6|194451|194326|194409.6|194284.6|7
1722829540000|2024-08-05 03:45:40|194422.8|194288.5|194416|194284.6|194422.8|194288.5|194407.6|194282.6|7
1722829550000|2024-08-05 03:45:50|194417.9|194292.9|194405|194280|194422.7|194297.7|194405|194280|5
1722829560000|2024-08-05 03:46:00|194414.9|194289.9|194464.2|194339.2|194466.9|194341.9|194414.9|194289.9|19
1722829570000|2024-08-05 03:46:10|194470.3|194345.3|194480.1|194355.1|194495.7|194369|194470.3|194345.3|13
1722829580000|2024-08-05 03:46:20|194480|194355|194453.9|194328.9|194480|194355|194449.7|194324.7|8
1722829600000|2024-08-05 03:46:40|194454.2|194329.2|194454.2|194329.2|194454.2|194329.2|194454.2|194329.2|1
1722829610000|2024-08-05 03:46:50|194456|194319|194441.6|194316.6|194456|194319|194441.6|194316.6|6
1722829620000|2024-08-05 03:47:00|194442.2|194317.2|194442.3|194317.3|194442.3|194317.3|194441.6|194316.6|3
1722829630000|2024-08-05 03:47:10|194443.2|194318.2|194487|194362|194488.4|194363.4|194443.2|194318.2|5
1722829640000|2024-08-05 03:47:20|194487.4|194362.4|194491.5|194366.5|194493.9|194368.9|194476.9|194351.9|13
1722829650000|2024-08-05 03:47:30|194490.6|194365.6|194413|194287.5|194490.6|194365.6|194413|194287.5|10
1722829660000|2024-08-05 03:47:40|194418.1|194293.1|194481.7|194356.7|194481.7|194356.7|194418.1|194291.1|12
1722829670000|2024-08-05 03:47:50|194481.8|194356.8|194476.2|194351.2|194483.8|194358.8|194476.2|194351.2|11
1722829680000|2024-08-05 03:48:00|194475.3|194350.3|194476.9|194351.9|194493.7|194368.7|194475.3|194350.3|6
1722829690000|2024-08-05 03:48:10|194476.6|194351.6|194450|194325|194476.6|194351.6|194447.4|194322.4|7
1722829700000|2024-08-05 03:48:20|194452.5|194327.5|194452.5|194327.5|194452.5|194327.5|194452.5|194327.5|1
1722829720000|2024-08-05 03:48:40|194450.9|194325.9|194457.3|194332.3|194461.2|194336.2|194450.9|194325.9|6
1722829730000|2024-08-05 03:48:50|194454.5|194329.5|194454.4|194329.4|194454.5|194329.5|194454.4|194329.4|2
1722829740000|2024-08-05 03:49:00|194454.6|194329.6|194454.4|194329.4|194454.6|194329.6|194454.4|194329.4|2
1722829750000|2024-08-05 03:49:10|194450.9|194323.4|194450.9|194323.4|194450.9|194323.4|194450.9|194323.4|1
1722829760000|2024-08-05 03:49:20|194444.9|194319.9|194444.9|194319.9|194444.9|194319.9|194444.9|194319.9|1
1722829770000|2024-08-05 03:49:30|194451.4|194326.4|194455.2|194330.2|194460|194335|194451.4|194326.4|7
1722829780000|2024-08-05 03:49:40|194453.9|194328.9|194431.2|194306.2|194453.9|194328.9|194431.2|194306.2|4
1722829790000|2024-08-05 03:49:50|194433.8|194308.8|194363.1|194238.1|194435.4|194310.4|194357.4|194232.4|18
1722829800000|2024-08-05 03:50:00|194363.8|194238.8|194380.3|194255.3|194380.7|194255.7|194363.8|194238.8|9
1722829810000|2024-08-05 03:50:10|194380.9|194255.9|194380.4|194255.4|194380.9|194255.9|194380.4|194255.4|2
1722829820000|2024-08-05 03:50:20|194380.9|194255.9|194383.4|194258.4|194383.4|194258.4|194379.9|194254.9|4
1722829830000|2024-08-05 03:50:30|194382.2|194257.2|194379.9|194254.9|194382.2|194257.2|194376.4|194251.4|4
1722829840000|2024-08-05 03:50:40|194375.9|194250.9|194379.4|194254.4|194382.9|194257.9|194375.9|194250.9|11
1722829850000|2024-08-05 03:50:50|194383.7|194258.7|194383.7|194258.7|194383.7|194258.7|194383.7|194258.7|1
1722829860000|2024-08-05 03:51:00|194414.3|194289.3|194432.2|194307.2|194432.2|194307.2|194414.3|194289.3|15
1722829870000|2024-08-05 03:51:10|194429|194304|194430.8|194305.8|194433.2|194308.2|194428.9|194303.9|9
1722829880000|2024-08-05 03:51:20|194430.1|194305.1|194422.9|194297.9|194430.1|194305.1|194422.9|194297.9|4
1722829890000|2024-08-05 03:51:30|194421.1|194296.1|194450.3|194325.3|194454.9|194329.9|194421.1|194296.1|10
1722829900000|2024-08-05 03:51:40|194451.9|194326.9|194429.8|194304.8|194469.9|194344.9|194427.7|194302.7|8
1722829910000|2024-08-05 03:51:50|194423.3|194298.3|194421.3|194296.3|194423.3|194298.3|194419.6|194294.6|4
1722829920000|2024-08-05 03:52:00|194421.4|194296.4|194578.3|194453.3|194584.5|194459.5|194421.4|194296.4|9
1722829930000|2024-08-05 03:52:10|194579.9|194454.9|194579.5|194454.5|194579.9|194454.9|194579.5|194454.5|2
1722829940000|2024-08-05 03:52:20|194579.2|194454.2|194581.6|194456.6|194581.6|194456.6|194579.2|194454.2|6
1722829950000|2024-08-05 03:52:30|194581.8|194456.8|194588.1|194463.1|194588.1|194463.1|194581.8|194456.8|2
1722829960000|2024-08-05 03:52:40|194587.4|194462.4|194587.3|194462.3|194588.1|194463.1|194587.3|194462.3|3
1722829970000|2024-08-05 03:52:50|194588.1|194463.1|194585.1|194460.1|194588.1|194463.1|194585.1|194460.1|4
1722829980000|2024-08-05 03:53:00|194583.8|194458.8|194653.5|194528.5|194667.5|194542.5|194583.8|194458.8|8
1722829990000|2024-08-05 03:53:10|194657|194532|194644.6|194519.6|194657|194532|194637.6|194512.6|9
1722830000000|2024-08-05 03:53:20|194642.5|194517.5|194549.8|194424.8|194644.5|194519.5|194549.8|194424.8|10
1722830010000|2024-08-05 03:53:30|194597.3|194472.3|194621.6|194496.6|194623.3|194498.3|194586.4|194461.4|8
1722830020000|2024-08-05 03:53:40|194621.2|194496.2|194581|194456|194621.2|194496.2|194578.7|194453.7|7
1722830030000|2024-08-05 03:53:50|194578.5|194453.5|194631.9|194506.9|194634.9|194509.9|194578.5|194453.5|11
1722830040000|2024-08-05 03:54:00|194631.6|194506.6|194721.6|194596.6|194724.6|194599.6|194631.6|194506.6|13
1722830050000|2024-08-05 03:54:10|194725.7|194600.7|194725.8|194598.4|194728.8|194601.6|194723.7|194597.3|12
1722830060000|2024-08-05 03:54:20|194725|194599|194684.9|194557.2|194746.9|194621.9|194684.9|194557.2|10
1722830070000|2024-08-05 03:54:30|194681.6|194557.5|194614.5|194489.5|194681.6|194557.5|194589.6|194464.6|6
1722830080000|2024-08-05 03:54:40|194612.9|194487.9|194614.1|194489.1|194614.1|194489.1|194612.9|194487.9|2
1722830090000|2024-08-05 03:54:50|194614.2|194489.2|194614.2|194489.2|194614.2|194489.2|194614.2|194489.2|1
1722830100000|2024-08-05 03:55:00|194616.2|194491.2|194616.2|194491.2|194616.2|194491.2|194616.2|194491.2|1
1722830110000|2024-08-05 03:55:10|194607.4|194481|194608.5|194483.5|194608.5|194483.5|194607.4|194481|3
1722830120000|2024-08-05 03:55:20|194608.8|194483.8|194608.8|194483.8|194608.8|194483.8|194608.8|194483.8|1
1722830130000|2024-08-05 03:55:30|194613.6|194488.6|194610.9|194485.9|194614.3|194489.3|194609.6|194484.6|4
1722830140000|2024-08-05 03:55:40|194615.6|194490.6|194615.7|194490.7|194615.7|194490.7|194615.6|194490.6|2
1722830150000|2024-08-05 03:55:50|194616.2|194491.2|194646.9|194521.9|194646.9|194521.9|194616.2|194491.2|3
1722830160000|2024-08-05 03:56:00|194649.6|194524.6|194648.4|194523.4|194656.2|194531.2|194642.6|194517.6|12
1722830170000|2024-08-05 03:56:10|194651.6|194526.6|194728.7|194603.7|194735.8|194610.8|194651.6|194526.6|17
1722830180000|2024-08-05 03:56:20|194728.1|194603.1|194739.2|194614.2|194742|194617|194726.3|194601.3|5
1722830190000|2024-08-05 03:56:30|194739.8|194614.8|194743.9|194618.9|194747.1|194622.1|194739.7|194614.7|9
1722830200000|2024-08-05 03:56:40|194742.8|194617.8|194996.8|194871.8|194998.5|194873.5|194735.5|194610.5|19
1722830210000|2024-08-05 03:56:50|195000.2|194875.2|194902.8|194777.8|195000.2|194875.2|194883.6|194756|22
1722830220000|2024-08-05 03:57:00|194898.2|194773.2|194860.2|194735.2|194898.2|194773.2|194860.2|194735.2|20
1722830230000|2024-08-05 03:57:10|194862.3|194737.3|194849.9|194724.9|194869.9|194739|194849.5|194724.5|7
1722830240000|2024-08-05 03:57:20|194849.1|194724.1|194859.5|194734.5|194859.7|194734.7|194842.9|194717.9|16
1722830250000|2024-08-05 03:57:30|194860.7|194735.7|194982.8|194857.8|194986.5|194861.5|194856.6|194731.6|16
1722830260000|2024-08-05 03:57:40|194979.5|194854.5|194987.9|194859.7|194988|194860|194979.5|194854.5|3
1722830270000|2024-08-05 03:57:50|194989.9|194859.5|194984.5|194859.5|194989.9|194859.5|194984.5|194859.5|2
1722830280000|2024-08-05 03:58:00|194975.1|194850.1|194998|194873|195000.7|194875.7|194975.1|194850.1|12
1722830290000|2024-08-05 03:58:10|195002.6|194877.6|194998.2|194873.2|195002.6|194877.6|194998.1|194873.1|3
1722830300000|2024-08-05 03:58:20|194999.8|194874.8|195089.2|194964.2|195089.2|194964.2|194999.8|194874.8|11
1722830310000|2024-08-05 03:58:30|195156|195031|195095.3|194970.3|195216.1|195091.1|195095.3|194970.3|25
1722830320000|2024-08-05 03:58:40|195071.7|194946.7|195032.7|194907.7|195071.7|194946.7|195032.7|194907.7|14
1722830330000|2024-08-05 03:58:50|195029.7|194904.7|195089.9|194964.9|195094.4|194969.4|195029.7|194904.7|17
1722830340000|2024-08-05 03:59:00|195089.5|194964.5|195139.8|195014.8|195145.3|195020.3|195089.5|194964.5|18
1722830350000|2024-08-05 03:59:10|195140.1|195015.1|195138.6|195013.6|195140.3|195015.3|195138|195013|12
1722830360000|2024-08-05 03:59:20|195138.9|195013.9|195152.5|195027.5|195155.2|195030.2|195131.6|195006.6|19
1722830370000|2024-08-05 03:59:30|195153.9|195028.9|195151.6|195026.6|195153.9|195028.9|195151.6|195026.6|5
1722830380000|2024-08-05 03:59:40|195151.3|195026.3|195149.9|195024.9|195151.7|195026.7|195149.9|195024.9|7
1722830390000|2024-08-05 03:59:50|195145.4|195020.4|195165.2|195040.2|195165.2|195040.2|195144.9|195019.9|10
1722830400000|2024-08-05 04:00:00|195165.7|195040.7|195160.1|195035.1|195165.7|195040.7|195160.1|195035.1|8
1722830410000|2024-08-05 04:00:10|195159.9|195034.9|195314.9|195189.9|195315.4|195190.4|195159.9|195034.9|16
1722830420000|2024-08-05 04:00:20|195315|195190|195309|195184|195315.1|195190.1|195303.1|195178.1|15
1722830430000|2024-08-05 04:00:30|195309.7|195184.7|195350.9|195225.9|195350.9|195225.9|195300.7|195175.7|13
1722830440000|2024-08-05 04:00:40|195350.4|195225.4|195352.6|195227.6|195352.6|195227.6|195349.1|195224.1|5
1722830450000|2024-08-05 04:00:50|195349.9|195224.9|195415|195290|195421.8|195296.8|195349.9|195224.9|15
1722830460000|2024-08-05 04:01:00|195413.8|195288.8|195420.3|195295.3|195420.3|195295.3|195411.7|195286.7|10
1722830470000|2024-08-05 04:01:10|195416.2|195291.2|195420.8|195295.8|195425|195300|195415.1|195290.1|7
1722830480000|2024-08-05 04:01:20|195421.1|195296.1|195547.7|195422.7|195559.3|195434.3|195420.5|195295.5|11
1722830490000|2024-08-05 04:01:30|195544|195419|195597|195472|195597.6|195472.6|195533.8|195408.8|22
1722830500000|2024-08-05 04:01:40|195596.3|195471.3|195682.4|195557.4|195682.5|195557.5|195595.3|195470.3|19
1722830510000|2024-08-05 04:01:50|195682.9|195557.9|195742.8|195617.8|195748.4|195623.4|195682.9|195557.9|16
1722830520000|2024-08-05 04:02:00|195739.2|195614.2|195764.8|195639.4|195768.3|195643.3|195739.2|195614.2|13
1722830530000|2024-08-05 04:02:10|195762.2|195635|195607.5|195482.5|195765|195639.6|195583.8|195445.2|21
1722830540000|2024-08-05 04:02:20|195607.7|195482.7|195618.7|195493.7|195618.7|195493.7|195607.7|195482.7|6
1722830550000|2024-08-05 04:02:30|195619.1|195494.1|195641.7|195509.9|195676.2|195546.9|195619.1|195494.1|16
1722830560000|2024-08-05 04:02:40|195639.3|195509.1|195642.4|195509.4|195642.4|195512.5|195631.4|195506.4|15
1722830570000|2024-08-05 04:02:50|195642.3|195512.8|195704.2|195560.7|195705.1|195562.6|195636.1|195511.1|12
1722830580000|2024-08-05 04:03:00|195736|195563.3|195889.5|195764.5|195948.4|195812|195736|195563.3|26
1722830590000|2024-08-05 04:03:10|195889.6|195764.6|196054.5|195929.5|196054.5|195929.5|195889.6|195764.6|29
1722830600000|2024-08-05 04:03:20|196166.5|196014.5|196265.2|196111.9|196435.9|196281.9|196100|195958.5|37
1722830610000|2024-08-05 04:03:30|196273.7|196112|196244.3|196078.3|196395.6|196216.5|196215.2|196052.5|30
1722830620000|2024-08-05 04:03:40|196244.5|196078.5|196281.8|196119.6|196283.7|196119.6|196240.3|196077.6|17
1722830630000|2024-08-05 04:03:50|196282.1|196119.5|196271.4|196136.6|196289.1|196137.7|196270.4|196100.4|15
1722830640000|2024-08-05 04:04:00|196271.8|196134.7|196083.9|195915.7|196277.5|196136.5|196055.3|195906.6|17
1722830650000|2024-08-05 04:04:10|196084.1|195915.9|195837.9|195666.4|196085.3|195915.9|195837.9|195666.4|29
1722830660000|2024-08-05 04:04:20|195837.8|195663.8|196071.7|195870.4|196072.4|195890.7|195834.4|195662.8|29
1722830670000|2024-08-05 04:04:30|196070.5|195877.7|196061|195877.5|196072.3|195878|196051.4|195870.4|14
1722830680000|2024-08-05 04:04:40|196061.1|195874.9|196026|195867.4|196061.4|195878.3|196025|195866.4|23
1722830690000|2024-08-05 04:04:50|196026.2|195865.9|195942.8|195798.7|196026.2|195865.9|195900|195751.2|25
1722830700000|2024-08-05 04:05:00|195942.9|195798.8|195860.4|195721.7|195942.9|195798.8|195852.9|195717.8|17
1722830710000|2024-08-05 04:05:10|195860.3|195720.9|195853.6|195728.6|195860.3|195728.6|195849.7|195714.3|9
1722830720000|2024-08-05 04:05:20|195849.7|195724.4|195800|195675|195849.7|195724.4|195693.6|195568|11
1722830730000|2024-08-05 04:05:30|195799.1|195674.1|195784.4|195659.4|195799.1|195674.1|195753.3|195622|12
1722830740000|2024-08-05 04:05:40|195772|195647|195771.6|195646.6|195772|195647|195767.9|195642.9|5
1722830750000|2024-08-05 04:05:50|195771.7|195646.7|195753.2|195628.2|195771.9|195646.9|195750.2|195619.3|17
1722830760000|2024-08-05 04:06:00|195751|195626|195752.4|195627.4|195752.4|195627.4|195751|195626|10
1722830770000|2024-08-05 04:06:10|195751.2|195624.2|195751.1|195626.1|195752.4|195627.4|195746.2|195619.9|16
1722830780000|2024-08-05 04:06:20|195751.5|195626.5|195741.8|195616.8|195751.5|195626.5|195741.8|195616.8|13
1722830790000|2024-08-05 04:06:30|195738.9|195613.9|195816.2|195688.6|195816.2|195688.6|195658.5|195533.5|18
1722830800000|2024-08-05 04:06:40|195820.6|195692.2|196035.7|195908.8|196096.8|195969.9|195820.6|195692.2|34
1722830810000|2024-08-05 04:06:50|196035.5|195908.9|196037.3|195898|196040|195910.3|196025.5|195897.3|18
1722830820000|2024-08-05 04:07:00|196032|195897.9|196091.8|195947.7|196093|195952|195964.9|195828.9|27
1722830830000|2024-08-05 04:07:10|196091.4|195949|196371.3|196215.1|196391.8|196219.7|196090.8|195949|33
1722830840000|2024-08-05 04:07:20|196377.7|196214.7|196466.5|196306.6|196472.9|196306.6|196374.5|196205.5|21
1722830850000|2024-08-05 04:07:30|196414.4|196247.9|196441.1|196310.7|196470.6|196310.7|196267.3|196142.3|23
1722830860000|2024-08-05 04:07:40|196449|196288.7|196654.7|196477.7|196752|196576.4|196448.9|196288.7|35
1722830870000|2024-08-05 04:07:50|196734.8|196478.1|196720.8|196528.4|196751.2|196572.9|196705.2|196477.5|32
1722830880000|2024-08-05 04:08:00|196721.2|196528.7|196765.8|196585.3|196766.5|196586|196721.2|196528|22
1722830890000|2024-08-05 04:08:10|196720.7|196541.1|196767.5|196607.6|196780.6|196612.3|196692.7|196504.2|29
1722830900000|2024-08-05 04:08:20|196864.4|196679.9|196924.2|196796|196941.9|196800.8|196864.4|196679.9|31
1722830910000|2024-08-05 04:08:30|196928.4|196782.9|196849.9|196714.6|196929.5|196782.9|196839.4|196709|24
1722830920000|2024-08-05 04:08:40|196850|196710.6|196854.8|196716.6|196855.1|196716.6|196849.8|196710.6|18
1722830930000|2024-08-05 04:08:50|196852.9|196716.2|196823|196635.6|196856.2|196719.1|196823|196629.6|17
1722830940000|2024-08-05 04:09:00|196822.6|196635.2|196865.4|196681.5|196866.4|196683.9|196818.1|196628.7|21
1722830950000|2024-08-05 04:09:10|196871.8|196683.4|196811.7|196620.6|196871.8|196686.7|196811.7|196620.5|24
1722830960000|2024-08-05 04:09:20|196811.8|196620.4|196830.1|196628.2|196831.3|196629.2|196811.4|196620.3|25
1722830970000|2024-08-05 04:09:30|196829.3|196628.5|197052.1|196892.9|197075.7|196946.2|196827.7|196626.8|33
1722830980000|2024-08-05 04:09:40|197043.3|196879.8|197052.6|196888.5|197054.6|196891.2|197024.7|196879.8|25
1722830990000|2024-08-05 04:09:50|197052.2|196888.2|197043.3|196892.4|197054.5|196892.8|197043.3|196873.9|20
1722831000000|2024-08-05 04:10:00|197043.8|196892.8|197255.2|197044.8|197255.2|197049.4|197043.8|196892.8|28
1722831010000|2024-08-05 04:10:10|197273.2|197072.2|197364.5|197127.3|197658.4|197496.3|197273.2|197072.2|37
1722831020000|2024-08-05 04:10:20|197359.8|197122.6|197321|197115.5|197401.1|197182.6|197319.3|197114.1|26
1722831030000|2024-08-05 04:10:30|197319.8|197117.1|197485.2|197251.4|197498.1|197370|197319.8|197117.1|28
1722831040000|2024-08-05 04:10:40|197486.6|197252.4|197565.9|197345.4|197565.9|197371.6|197464.8|197249.9|24
1722831050000|2024-08-05 04:10:50|197566.9|197346.4|197748.5|197546.1|197749.2|197546.2|197544.9|197346.4|29
1722831060000|2024-08-05 04:11:00|197678|197455.6|197895|197690.9|197895.6|197691.4|197655|197444.1|27
1722831070000|2024-08-05 04:11:10|197894.8|197690.8|197769.6|197579.4|197902.1|197699.8|197722.6|197519.7|29
1722831080000|2024-08-05 04:11:20|197781.2|197575.3|197799.1|197593.9|197844.3|197636.3|197588|197371|32
1722831090000|2024-08-05 04:11:30|197798.9|197593.8|197800.5|197595.9|197800.9|197596|197798.3|197593.2|15
1722831100000|2024-08-05 04:11:40|197823|197624|198331.7|198174.2|198331.7|198183.1|197823|197624|26
1722831110000|2024-08-05 04:11:50|198331.9|198173.6|202177|201867|202521|202211|198307.9|198173.6|36
1722831120000|2024-08-05 04:12:00|201249.3|200939.3|201249.3|200939.3|201249.3|200939.3|201249.3|200939.3|1
1722831130000|2024-08-05 04:12:10|199789.9|199479.9|199789.9|199479.9|199789.9|199479.9|199789.9|199479.9|1
1722831140000|2024-08-05 04:12:20|199834.9|199524.9|199834.9|199524.9|199834.9|199524.9|199834.9|199524.9|1
1722831190000|2024-08-05 04:13:10|199956|199646|199450.1|199140.1|199956|199646|199450.1|199140.1|2
1722831200000|2024-08-05 04:13:20|198602.2|198292.2|198602.2|198292.2|198602.2|198292.2|198602.2|198292.2|1
1722831220000|2024-08-05 04:13:40|200044.5|199734.5|200044.5|199734.5|200044.5|199734.5|200044.5|199734.5|1
1722831230000|2024-08-05 04:13:50|200013.5|199703.5|199926|199616|200073|199763|199926|199616|6
1722831260000|2024-08-05 04:14:20|200223.4|199913.4|199935.5|199625.5|200223.4|199913.4|199935.5|199625.5|7
1722831270000|2024-08-05 04:14:30|199821|199511|199941.3|199631.3|199941.3|199631.3|199821|199511|15
1722831280000|2024-08-05 04:14:40|199939.9|199629.9|198888.1|198578.1|199939.9|199629.9|198887.2|198577.2|26
1722831290000|2024-08-05 04:14:50|198871.9|198561.9|199368.4|199058.4|199586.6|199276.6|198802.7|198492.7|29
1722831300000|2024-08-05 04:15:00|199380.6|199070.6|199372.9|199062.9|199490.5|199180.5|199357.1|199047.1|32
1722831310000|2024-08-05 04:15:10|199373.4|199063.4|199298.5|198988.5|199399.1|199089.1|199233.5|198923.5|31
1722831320000|2024-08-05 04:15:20|199306.6|198996.6|199329.1|199019.1|199364.5|199054.5|199302.2|198992.2|16
1722831330000|2024-08-05 04:15:30|199335.7|199025.7|199417|199107|199418.8|199108.8|199279.7|198969.7|22
1722831340000|2024-08-05 04:15:40|199417.8|199107.8|199456|199146|199456.9|199146.9|199409|199099|20
1722831350000|2024-08-05 04:15:50|199406.3|199096.3|199634.9|199324.9|199681.1|199371.1|199406.3|199096.3|23
1722831360000|2024-08-05 04:16:00|199633.5|199323.5|199616.1|199314.7|199641.1|199331.1|199616.1|199314.7|23
1722831370000|2024-08-05 04:16:10|199615.9|199316.1|199562.2|199252.2|199616.5|199324|199561.4|199251.4|22
1722831380000|2024-08-05 04:16:20|199558.4|199248.4|199535.2|199225.2|199558.4|199248.4|199376.4|199066.4|27
1722831390000|2024-08-05 04:16:30|199474.8|199164.8|199283.8|198973.8|199474.8|199164.8|199269.8|198959.8|25
1722831400000|2024-08-05 04:16:40|199283|198973|199311.5|199001.5|199311.9|199001.9|199283|198973|18
1722831410000|2024-08-05 04:16:50|199312.7|199002.7|199291.2|198981.2|199312.7|199002.7|199291.2|198981.2|12
1722831420000|2024-08-05 04:17:00|199297.1|198987.1|199427|199117|199464.5|199154.5|199291.4|198981.4|19
1722831430000|2024-08-05 04:17:10|199425.6|199115.6|199485.9|199175.9|199486.2|199176.2|199423.6|199113.6|21
1722831440000|2024-08-05 04:17:20|199485.6|199175.6|199505|199195|199566.6|199256.6|199398.9|199088.9|19
1722831450000|2024-08-05 04:17:30|199482|199172|199416.3|199106.3|199482|199172|199412.5|199102.5|20
1722831460000|2024-08-05 04:17:40|199347.4|199037.4|199595.5|199285.5|199598.9|199288.9|199308.6|198998.6|26
1722831470000|2024-08-05 04:17:50|199595.7|199285.7|199560.1|199250.1|199602.3|199292.3|199528.1|199218.1|25
1722831480000|2024-08-05 04:18:00|199557.5|199247.5|199554.6|199244.6|199560.5|199250.5|199554.3|199244.3|11
1722831490000|2024-08-05 04:18:10|199549.3|199239.3|199570.1|199287.6|199578.2|199287.6|199549.3|199239.3|20
1722831500000|2024-08-05 04:18:20|199569.8|199287.9|199575|199290.9|199576.5|199291.8|199569|199287.5|14
1722831510000|2024-08-05 04:18:30|199589.5|199310.3|199532.6|199222.6|199656.2|199475.9|199507.7|199197.7|27
1722831520000|2024-08-05 04:18:40|199532.5|199222.5|199466.4|199156.4|199533.5|199223.5|199466.4|199156.4|20
1722831530000|2024-08-05 04:18:50|199466.9|199156.9|199441.6|199131.6|199466.9|199156.9|199285.5|198987.3|21
1722831540000|2024-08-05 04:19:00|199442.8|199132.8|199519.1|199209.1|199589.2|199279.2|199379.2|199069.2|24
1722831550000|2024-08-05 04:19:10|199514.2|199204.2|199514.4|199204.4|199519.1|199209.1|199504.4|199194.4|8
1722831560000|2024-08-05 04:19:20|199527.2|199217.2|199518.6|199208.6|199544.2|199234.2|199518.6|199208.6|11
1722831570000|2024-08-05 04:19:30|199518.7|199208.7|199424.9|199114.9|199541.4|199231.4|199419.9|199109.9|14
1722831580000|2024-08-05 04:19:40|199424.7|199114.7|199423.2|199113.2|199430.3|199120.3|199422.4|199112.4|16
1722831590000|2024-08-05 04:19:50|199423.7|199113.7|199967.2|199657.2|199967.2|199657.2|199422.2|199112.2|35
1722831600000|2024-08-05 04:20:00|199970.9|199660.9|199755.1|199445.1|199970.9|199660.9|199755.1|199445.1|21
1722831610000|2024-08-05 04:20:10|199756.5|199446.5|199913.7|199603.7|199917.3|199607.3|199721|199411|22
1722831620000|2024-08-05 04:20:20|199913.6|199603.6|200023.3|199713.3|200039.5|199729.5|199913.6|199603.6|22
1722831630000|2024-08-05 04:20:30|200025.8|199715.8|200078.5|199768.5|200084|199774|200014.8|199704.8|28
1722831640000|2024-08-05 04:20:40|200073|199763|200191.7|199881.7|200225.3|199915.3|200073|199763|20
1722831650000|2024-08-05 04:20:50|200191.4|199881.4|200193.5|199883.5|200213.6|199903.6|200187.6|199877.6|13
1722831660000|2024-08-05 04:21:00|200193.4|199883.4|200503.4|200193.4|200509.5|200199.5|200193.1|199883.1|29
1722831670000|2024-08-05 04:21:10|200501.8|200191.8|200546.1|200236.1|200605.9|200295.9|200501.5|200191.5|23
1722831680000|2024-08-05 04:21:20|200545.8|200235.8|200240.1|199930.1|200545.8|200235.8|200202.2|199892.2|16
1722831690000|2024-08-05 04:21:30|200269.5|199959.5|200558.8|200248.8|200633.5|200323.5|200253.2|199943.2|20
1722831700000|2024-08-05 04:21:40|200558.7|200248.7|200604.5|200294.5|200604.6|200294.6|200506.4|200196.4|22
1722831710000|2024-08-05 04:21:50|200604.4|200294.4|200513.4|200203.4|200654.6|200344.6|200448.1|200138.1|17
1722831720000|2024-08-05 04:22:00|200552.3|200242.3|200581|200271|200583.1|200273.1|200552.3|200242.3|18
1722831730000|2024-08-05 04:22:10|200581.3|200271.3|200761.6|200451.6|200761.6|200451.6|200491.1|200181.1|21
1722831740000|2024-08-05 04:22:20|200761.7|200451.7|200854.2|200544.2|200854.2|200544.2|200761.7|200451.7|18
1722831750000|2024-08-05 04:22:30|200854.1|200544.1|200533.2|200223.2|200858.6|200548.6|200495.2|200185.2|16
1722831760000|2024-08-05 04:22:40|200533.1|200223.1|200588.3|200278.3|200600.1|200290.1|200219.1|199909.1|22
1722831770000|2024-08-05 04:22:50|200581.8|200271.8|200399.7|200089.7|200583.2|200273.2|200381|200071|22
1722831780000|2024-08-05 04:23:00|200398.5|200088.5|200325.6|200015.6|200446.9|200136.9|200281.4|199971.4|24
1722831790000|2024-08-05 04:23:10|200325.1|200015.1|200384|200074|200419.5|200109.5|200308.1|199998.1|19
1722831800000|2024-08-05 04:23:20|200381.2|200071.2|200423.3|200113.3|200425.4|200115.4|200346.6|200036.6|13
1722831810000|2024-08-05 04:23:30|200419.9|200109.9|200557.9|200247.9|200565.2|200255.2|200328.5|200018.5|25
1722831820000|2024-08-05 04:23:40|200555.9|200245.9|200482.5|200172.5|200581|200271|200476.7|200166.7|11
1722831830000|2024-08-05 04:23:50|200488.6|200178.6|200493.3|200183.3|200493.4|200183.4|200316.5|200006.5|25
1722831840000|2024-08-05 04:24:00|200493.2|200183.2|200495.9|200185.9|200500|200190|200489.7|200179.7|13
1722831850000|2024-08-05 04:24:10|200497.3|200187.3|200510|200200|200519.1|200209.1|200497.3|200187.3|13
1722831860000|2024-08-05 04:24:20|200509.6|200199.6|200526.4|200216.4|200526.5|200216.5|200497|200187|17
1722831870000|2024-08-05 04:24:30|200517.7|200207.7|200522.3|200212.3|200525.9|200215.9|200517.2|200207.2|11
1722831880000|2024-08-05 04:24:40|200522.2|200212.2|200522.6|200212.6|200523.9|200213.9|200518.2|200208.2|8
1722831890000|2024-08-05 04:24:50|200518|200208|200169.8|199859.8|200518|200208|200118|199808|20
1722831900000|2024-08-05 04:25:00|200170.2|199860.2|200097.5|199787.5|200183.3|199873.3|200076.4|199766.4|18
1722831910000|2024-08-05 04:25:10|200097|199787|200067.9|199757.9|200145.7|199835.7|200067.9|199757.9|20
1722831920000|2024-08-05 04:25:20|200067.3|199757.3|200052.7|199742.7|200073.9|199763.9|200045.8|199735.8|16
1722831930000|2024-08-05 04:25:30|200063.4|199753.4|200045.1|199735.1|200071.6|199761.6|200043.3|199733.3|22
1722831940000|2024-08-05 04:25:40|199975.9|199665.9|199843.8|199533.8|199975.9|199665.9|199834.8|199524.8|25
1722831950000|2024-08-05 04:25:50|199844.3|199534.3|199803|199494.4|199866|199556|199802.5|199494.4|19
1722831960000|2024-08-05 04:26:00|199804.5|199494.5|199813.1|199503.1|199831.9|199521.9|199802.4|199492.4|18
1722831970000|2024-08-05 04:26:10|199805.6|199495.6|199834.3|199524.3|199849.2|199539.2|199795.4|199485.4|16
1722831980000|2024-08-05 04:26:20|199833|199523|199848.8|199538.8|199879.1|199569.1|199824.1|199514.1|22
1722831990000|2024-08-05 04:26:30|199846.7|199536.7|199831.6|199521.6|199965.8|199655.8|199830.6|199520.6|29
1722832000000|2024-08-05 04:26:40|199891.7|199581.7|199891.9|199593.8|199943.2|199633.2|199853.8|199543.8|22
1722832010000|2024-08-05 04:26:50|199912|199602|199971|199661|200005.3|199695.3|199891.4|199595|23
1722832020000|2024-08-05 04:27:00|199970.1|199660.1|199956.3|199646.3|200002.1|199692.1|199955.5|199645.5|15
1722832030000|2024-08-05 04:27:10|199954.9|199644.9|199953.7|199643.7|199954.9|199644.9|199947.7|199637.7|10
1722832040000|2024-08-05 04:27:20|199953.6|199643.6|199956.9|199646.9|199961|199651|199953|199643|10
1722832050000|2024-08-05 04:27:30|199956.8|199646.8|199963.9|199653.9|199968.4|199658.4|199956.7|199646.7|9
1722832060000|2024-08-05 04:27:40|199963.8|199653.8|199750.3|199447.5|199971.4|199661.4|199750.3|199447.5|17
1722832070000|2024-08-05 04:27:50|199430.1|199120.1|199370.8|199060.8|199430.7|199120.7|199283.6|198973.6|22
1722832080000|2024-08-05 04:28:00|199368.1|199058.1|199357.4|199047.4|199371.3|199061.3|199357.4|199047.4|6
1722832090000|2024-08-05 04:28:10|199352|199042|199386.1|199076.1|199391.9|199081.9|199349.9|199039.9|19
1722832100000|2024-08-05 04:28:20|199391.7|199081.7|199236.2|198926.2|199401.8|199091.8|199234.2|198924.2|10
1722832110000|2024-08-05 04:28:30|199236.1|198926.1|199006.6|198696.6|199270.7|198960.7|199006.6|198696.6|29
1722832120000|2024-08-05 04:28:40|199050|198740|199017.4|198707.4|199075.5|198765.5|198864.4|198554.4|28
1722832130000|2024-08-05 04:28:50|199017.3|198707.3|199174.3|198864.3|199292.9|198982.9|199011.4|198701.4|25
1722832140000|2024-08-05 04:29:00|199171.3|198861.3|199257.8|198947.8|199361.8|199051.8|199171.3|198861.3|25
1722832150000|2024-08-05 04:29:10|199252.8|198942.8|199189.2|198879.2|199252.8|198942.8|199113.7|198803.7|25
1722832160000|2024-08-05 04:29:20|199188.9|198878.9|199179.7|198869.7|199191.2|198881.2|199173|198863|18
1722832170000|2024-08-05 04:29:30|199180.4|198870.4|199172.8|198862.8|199180.4|198870.4|199170.7|198860.7|11
1722832180000|2024-08-05 04:29:40|199172.6|198862.6|198974.9|198664.9|199290.2|198988.1|198911.3|198601.3|19
1722832190000|2024-08-05 04:29:50|198956.6|198656.5|198914.8|198641.7|198974|198687.7|198914.8|198639.6|19
1722832200000|2024-08-05 04:30:00|198919.1|198641.8|198969.8|198717.2|199002.8|198783.7|198884.9|198597.4|25
1722832210000|2024-08-05 04:30:10|198970.8|198732.5|199110.6|198815.9|199238.7|198985.6|198970.8|198716.2|29
1722832220000|2024-08-05 04:30:20|199110.5|198816.1|199183.6|198899.4|199229.7|198942.2|199110.4|198816.1|22
1722832230000|2024-08-05 04:30:30|199185.5|198898.9|198964.6|198654.6|199218.2|198926.9|198903|198645|26
1722832240000|2024-08-05 04:30:40|198964.4|198654.4|199158.9|198848.9|199169.6|198897.6|198959.1|198649.1|22
1722832250000|2024-08-05 04:30:50|199152.4|198875.9|198937.6|198664.3|199152.4|198875.9|198885.9|198603.6|22
1722832260000|2024-08-05 04:31:00|199071.4|198761.4|199027.2|198735.1|199071.4|198761.4|198981.1|198690.8|22
1722832270000|2024-08-05 04:31:10|199027.1|198735.2|199012.2|198702.2|199040.9|198745.8|198935.7|198627.9|16
1722832280000|2024-08-05 04:31:20|199012.1|198702.1|199012|198702|199027|198717|199011.8|198701.8|11
1722832290000|2024-08-05 04:31:30|199015.1|198705.1|199022.8|198712.8|199022.9|198712.9|199010.7|198700.7|17
1722832300000|2024-08-05 04:31:40|199022.6|198712.6|199197.1|198892.1|199224.8|198919|198942.6|198632.6|25
1722832310000|2024-08-05 04:31:50|199197.4|198942.3|198906.2|198596.2|199199.2|198943.7|198906.2|198596.2|16
1722832320000|2024-08-05 04:32:00|199019.3|198709.3|199052.1|198775.1|199068.8|198797.3|199019.3|198709.3|15
1722832330000|2024-08-05 04:32:10|199063.8|198779.2|198992.4|198707.3|199063.8|198779.2|198948.2|198660.8|17
1722832340000|2024-08-05 04:32:20|198992.6|198701.1|198926.9|198616.9|198992.6|198701.1|198918.9|198608.9|18
1722832350000|2024-08-05 04:32:30|198927|198617|199025.1|198715.1|199121.1|198811.1|198927|198617|13
1722832360000|2024-08-05 04:32:40|199023|198713|198970.1|198660.1|199024.9|198714.9|198963.8|198653.8|18
1722832370000|2024-08-05 04:32:50|198969.9|198659.9|199044.7|198734.7|199051.9|198741.9|198946.4|198636.4|12
1722832380000|2024-08-05 04:33:00|199049.7|198739.7|198982.4|198672.4|199049.7|198739.7|198933.2|198623.2|14
1722832390000|2024-08-05 04:33:10|198978.4|198668.4|198955.7|198645.7|198978.4|198668.4|198955.6|198645.6|9
1722832400000|2024-08-05 04:33:20|198955.6|198645.6|198938.5|198628.5|198991.2|198681.2|198820.3|198510.3|15
1722832410000|2024-08-05 04:33:30|198942.6|198632.6|198917|198607|198942.6|198632.6|198910|198600|18
1722832420000|2024-08-05 04:33:40|198915.4|198605.4|198963|198653|198963|198653|198913.2|198603.2|16
1722832430000|2024-08-05 04:33:50|198966.6|198656.6|198950.7|198640.7|198998.1|198693.6|198950.2|198640.2|18
1722832440000|2024-08-05 04:34:00|198974.4|198664.4|198978.2|198668.2|198980.1|198670.1|198974.4|198664.4|15
1722832450000|2024-08-05 04:34:10|198978.6|198668.6|198976.3|198666.3|198978.6|198668.6|198971|198661.2|19
1722832460000|2024-08-05 04:34:20|198975.8|198665.8|198974.8|198664.8|198977.5|198667.5|198974.8|198664.8|13
1722832470000|2024-08-05 04:34:30|198982.9|198677.3|198979.6|198696.9|199060.2|198831.3|198978.7|198677.3|17
1722832480000|2024-08-05 04:34:40|198978.3|198702.3|198949.7|198665.8|198978.3|198702.3|198907.1|198644.4|26
1722832490000|2024-08-05 04:34:50|198945.7|198663.5|198946.8|198662.3|198946.8|198663.8|198945|198661.2|10
1722832500000|2024-08-05 04:35:00|198947.5|198662.8|198916.9|198642.7|198951.7|198665.7|198822|198527.4|26
1722832510000|2024-08-05 04:35:10|198916.1|198642.3|198949.7|198671.8|198956.5|198677.1|198916.1|198642.3|16
1722832520000|2024-08-05 04:35:20|198950|198672|198950.5|198672.3|198951|198672.8|198949.5|198671.5|12
1722832530000|2024-08-05 04:35:30|198946.3|198670.2|198942.6|198670|198946.3|198670.3|198942.6|198669.6|5
1722832540000|2024-08-05 04:35:40|198927.4|198651.2|198891.3|198617.7|198927.4|198651.2|198891.3|198615.1|17
1722832550000|2024-08-05 04:35:50|198891.6|198617.9|198919.7|198629.9|198920.2|198633|198891.3|198617.7|17
1722832560000|2024-08-05 04:36:00|198918.9|198629.4|198878.4|198603.2|198918.9|198629.4|198803.8|198505.5|17
1722832570000|2024-08-05 04:36:10|198878.3|198603.3|198864.8|198566.8|198878.3|198603.3|198859.1|198566.5|16
1722832580000|2024-08-05 04:36:20|198865|198567|199051.9|198769.4|199082.1|198812.8|198861.9|198563.6|23
1722832590000|2024-08-05 04:36:30|199052.4|198769.7|198954.9|198659.1|199057.7|198821.5|198913.3|198633|24
1722832600000|2024-08-05 04:36:40|198951.3|198655.8|198860.1|198589.3|198951.3|198655.8|198859.9|198589.2|18
1722832610000|2024-08-05 04:36:50|198860.9|198589.9|198951.1|198677.7|198983.8|198714.5|198829.5|198575.3|28
1722832620000|2024-08-05 04:37:00|198955.2|198679.8|198849.1|198540.2|198955.2|198679.8|198845.4|198537.2|18
1722832630000|2024-08-05 04:37:10|198849.8|198540.5|198956.7|198682.2|198983|198708.3|198844|198540.5|21
1722832640000|2024-08-05 04:37:20|198966.4|198689.4|198887.1|198581.6|198978.6|198700.4|198876.1|198581.6|34
1722832650000|2024-08-05 04:37:30|198877.8|198597.8|198801.4|198527.5|198976.5|198693.1|198801.4|198527.5|22
1722832660000|2024-08-05 04:37:40|198905.8|198615.6|198997.9|198732.4|199010.5|198742.5|198841.5|198586|24
1722832670000|2024-08-05 04:37:50|198988.6|198722.8|198936.4|198695.9|198990.3|198725.2|198803.8|198591.2|21
1722832680000|2024-08-05 04:38:00|198928.9|198646|198848.2|198559.1|198933|198655.8|198848.2|198559.1|22
1722832690000|2024-08-05 04:38:10|198847.2|198558.5|198825.2|198547.5|198950.1|198679.5|198625.9|198430.7|26
1722832700000|2024-08-05 04:38:20|198823.9|198547.2|198830|198559.9|198936.1|198660.2|198821.6|198545.9|28
1722832710000|2024-08-05 04:38:30|198853.7|198584.8|198853.3|198579.8|198863.9|198595.1|198851.6|198579.7|18
1722832720000|2024-08-05 04:38:40|198852.3|198580.9|198644|198378.5|198852.3|198581.3|198641.5|198358.1|34
1722832730000|2024-08-05 04:38:50|198642|198376.5|198574.8|198332.1|198643.3|198377.7|198562.3|198328.9|24
1722832740000|2024-08-05 04:39:00|198574.7|198332.2|198658.4|198348.4|198692|198389.6|198574.7|198329.3|28
1722832750000|2024-08-05 04:39:10|198658.6|198348.6|198664.9|198354.9|198671.6|198361.6|198658.6|198348.6|20
1722832760000|2024-08-05 04:39:20|198661.5|198351.5|198646.5|198336.5|198661.5|198351.5|198618.3|198308.3|12
1722832770000|2024-08-05 04:39:30|198646.7|198336.7|198645.4|198335.4|198648.2|198338.2|198645.4|198335.4|16
1722832780000|2024-08-05 04:39:40|198645.2|198335.2|198050.3|197740.3|198665.6|198355.6|198028|197718|21
1722832790000|2024-08-05 04:39:50|198025.9|197715.9|197842.1|197532.1|198025.9|197715.9|197839.7|197529.7|27
1722832800000|2024-08-05 04:40:00|197855|197545|197584.9|197274.9|197929.2|197619.2|197574|197264|24
1722832810000|2024-08-05 04:40:10|197411.6|197101.6|197210.7|196900.7|197411.6|197101.6|196233.2|195923.2|38
1722832820000|2024-08-05 04:40:20|197211.7|196901.7|196896.1|196586.1|197255|196945|196829.4|196519.4|28
1722832830000|2024-08-05 04:40:30|196933.7|196623.7|197239.8|196929.8|197241.7|196931.7|196886.3|196576.3|27
1722832840000|2024-08-05 04:40:40|197238.9|196928.9|197232.3|196922.3|197238.9|196928.9|197232|196922|7
1722832850000|2024-08-05 04:40:50|197232.1|196922.1|197243.8|196933.8|197243.8|196933.8|197102.8|196792.8|14
1722832860000|2024-08-05 04:41:00|197367.7|197057.7|197399.9|197089.9|197517|197207|197360.7|197050.7|25
1722832870000|2024-08-05 04:41:10|197369.4|197059.4|197284.1|196974.1|197369.4|197059.4|197087.5|196777.5|27
1722832880000|2024-08-05 04:41:20|197276.7|196966.7|197385.3|197075.3|197623.1|197313.1|197276.7|196966.7|18
1722832890000|2024-08-05 04:41:30|197384.2|197074.2|197382.9|197072.9|197384.2|197074.2|197380.9|197070.9|17
1722832900000|2024-08-05 04:41:40|197383|197073|197284.1|196974.1|197383|197073|197257.8|196947.8|10
1722832910000|2024-08-05 04:41:50|197282.3|196972.3|197225.1|196915.1|197282.3|196972.3|197204.6|196894.6|23
1722832920000|2024-08-05 04:42:00|197179.5|196869.5|197141.9|196831.9|197179.5|196869.5|197140.6|196830.6|21
1722832930000|2024-08-05 04:42:10|197145.4|196835.4|197460.3|197150.3|197556.9|197246.9|197145.4|196835.4|24
1722832940000|2024-08-05 04:42:20|197459.8|197149.8|197827.8|197517.8|197841.2|197531.2|197459.8|197149.8|18
1722832950000|2024-08-05 04:42:30|197827.6|197517.6|197829.9|197519.9|197829.9|197519.9|197822|197512|19
1722832960000|2024-08-05 04:42:40|197818.3|197508.3|197847.9|197537.9|197848.1|197538.1|197808.9|197498.9|16
1722832970000|2024-08-05 04:42:50|197847.8|197537.8|197863.4|197553.4|197865.1|197555.1|197813.4|197503.4|21
1722832980000|2024-08-05 04:43:00|197862.7|197552.7|197382.9|197072.9|197918.6|197608.6|197286|196976|27
1722832990000|2024-08-05 04:43:10|197389.3|197079.3|197406.9|197096.9|197408.8|197098.8|197325.7|197015.7|21
1722833000000|2024-08-05 04:43:20|197425.3|197115.3|197365.5|197055.5|197425.3|197115.3|197365.5|197055.5|18
1722833010000|2024-08-05 04:43:30|197346|197036|197293.4|196983.4|197346|197036|197279.7|196969.7|19
1722833020000|2024-08-05 04:43:40|197295.2|196985.2|197361.8|197051.8|197362.2|197052.2|197295.2|196985.2|21
1722833030000|2024-08-05 04:43:50|197362|197052|197457.2|197147.2|197463.8|197153.8|197361.8|197051.8|15
1722833040000|2024-08-05 04:44:00|197458.2|197148.2|197460.2|197150.2|197470.4|197160.4|197458.2|197148.2|12
1722833050000|2024-08-05 04:44:10|197459.7|197149.7|197459.5|197149.5|197459.7|197149.7|197459|197149|4
1722833060000|2024-08-05 04:44:20|197459.7|197149.7|197478.3|197168.3|197486.3|197176.3|197453.2|197143.2|14
1722833070000|2024-08-05 04:44:30|197478.1|197168.1|197430.4|197120.4|197481|197171|197430.4|197120.4|10
1722833080000|2024-08-05 04:44:40|197415.1|197105.1|197362.8|197052.8|197429.7|197119.7|197346.5|197036.5|21
1722833090000|2024-08-05 04:44:50|197358.4|197048.4|197772.7|197462.7|197818.2|197508.2|197358.4|197048.4|25
1722833100000|2024-08-05 04:45:00|197769.8|197459.8|197571.4|197261.4|197780.2|197470.2|197569.6|197259.6|16
1722833110000|2024-08-05 04:45:10|197571.5|197261.5|197571.8|197261.8|197571.8|197261.8|197571.4|197261.4|10
1722833120000|2024-08-05 04:45:20|197652.2|197342.2|197740.2|197430.2|197786|197476|197652.2|197342.2|18
1722833130000|2024-08-05 04:45:30|197735|197425|197688.1|197378.1|197777.8|197467.8|197688|197378|27
1722833140000|2024-08-05 04:45:40|197692.2|197382.2|197685.7|197375.7|197704.7|197394.7|197683.9|197373.9|18
1722833150000|2024-08-05 04:45:50|197684.7|197374.7|197573.9|197263.9|197686|197376|197573.8|197263.8|15
1722833160000|2024-08-05 04:46:00|197585.9|197275.9|197660.8|197350.8|197660.8|197350.8|197585.9|197275.9|14
1722833170000|2024-08-05 04:46:10|197674.8|197364.8|197683.1|197373.1|197821.5|197511.5|197674.8|197364.8|11
1722833180000|2024-08-05 04:46:20|197710.3|197400.3|197727.8|197417.8|197729.1|197419.1|197710.3|197400.3|17
1722833190000|2024-08-05 04:46:30|197728.1|197418.1|197730.2|197420.2|197730.4|197420.4|197725.2|197415.2|15
1722833200000|2024-08-05 04:46:40|197730.7|197420.7|197733.2|197423.2|197744.4|197434.4|197725.6|197415.6|17
1722833210000|2024-08-05 04:46:50|197732.9|197422.9|197746.2|197436.2|197746.4|197436.4|197732.1|197422.1|13
1722833220000|2024-08-05 04:47:00|197751.5|197445|197785.3|197475.3|197796.9|197486.9|197720.5|197410.5|16
1722833230000|2024-08-05 04:47:10|197785.1|197475.1|197790.2|197480.2|197790.2|197480.2|197783.5|197473.5|10
1722833240000|2024-08-05 04:47:20|197791.2|197481.2|197681.4|197371.4|197791.2|197481.2|197607.9|197297.9|18
1722833250000|2024-08-05 04:47:30|197680.9|197370.9|197668.9|197358.9|197682.3|197372.3|197616.1|197306.1|16
1722833260000|2024-08-05 04:47:40|197662.2|197352.2|197777.6|197467.6|197831.9|197521.9|197662.2|197352.2|19
1722833270000|2024-08-05 04:47:50|197777.4|197467.4|197876.6|197566.6|197876.6|197566.6|197777.4|197467.4|19
1722833280000|2024-08-05 04:48:00|197882.5|197572.5|197887.2|197577.2|197887.2|197577.2|197881.3|197571.3|10
1722833290000|2024-08-05 04:48:10|197903.8|197593.8|197955|197645|197956.3|197646.3|197903.8|197593.8|11
1722833300000|2024-08-05 04:48:20|197955.2|197645.2|197854.1|197544.1|197955.2|197645.2|197851.5|197541.5|26
1722833310000|2024-08-05 04:48:30|197856.1|197546.1|197857.5|197547.5|197858.2|197548.2|197856.1|197546.1|19
1722833320000|2024-08-05 04:48:40|197856.6|197546.6|197972.7|197662.7|197983.1|197673.1|197814.2|197504.2|17
1722833330000|2024-08-05 04:48:50|197972.6|197662.6|198016.4|197706.4|198058|197748|197965.5|197655.5|15
1722833340000|2024-08-05 04:49:00|198016.2|197706.2|198008.1|197698.1|198016.2|197706.2|198000.4|197690.4|18
1722833350000|2024-08-05 04:49:10|198008.3|197698.3|198043.4|197733.4|198043.8|197733.8|198008.3|197698.3|13
1722833360000|2024-08-05 04:49:20|198043.3|197733.3|198049.3|197739.3|198049.6|197739.6|198041.5|197731.5|15
1722833370000|2024-08-05 04:49:30|198049.4|197739.4|198061.7|197751.7|198068.8|197758.8|198049.4|197739.4|17
1722833380000|2024-08-05 04:49:40|198061.8|197751.8|198023.2|197713.2|198068.3|197758.3|198013.2|197703.2|14
1722833390000|2024-08-05 04:49:50|197975.2|197665.2|197862.6|197552.6|197975.2|197665.2|197785.6|197475.6|20
1722833400000|2024-08-05 04:50:00|197862.4|197552.4|197628.6|197318.6|197862.8|197552.8|197628.4|197318.4|24
1722833410000|2024-08-05 04:50:10|197628.4|197318.4|197828|197518|197828|197518|197607.7|197297.7|23
1722833420000|2024-08-05 04:50:20|197827.4|197517.4|197773.5|197463.5|197854.4|197544.4|197732.7|197445|21
1722833430000|2024-08-05 04:50:30|197889.6|197579.6|197905.9|197595.9|197906.3|197596.3|197889.6|197579.6|18
1722833440000|2024-08-05 04:50:40|197906.3|197596.3|197905.9|197595.9|197907.5|197597.5|197905.2|197595.2|14
1722833450000|2024-08-05 04:50:50|197906.4|197596.4|197682.3|197450.8|197975.3|197665.3|197682.3|197450.3|24
1722833460000|2024-08-05 04:51:00|197681.1|197451.2|197686.3|197462.6|197692.1|197462.8|197681.1|197451.2|15
1722833470000|2024-08-05 04:51:10|197686.1|197462.7|197685.5|197462.6|197686.1|197462.7|197685.5|197461.2|10
1722833480000|2024-08-05 04:51:20|197685.3|197462.4|197644.7|197502.1|197689|197502.1|197644.7|197456.3|9
1722833490000|2024-08-05 04:51:30|197644.5|197502.5|197635.8|197496|197644.5|197502.9|197632.2|197492|16
1722833500000|2024-08-05 04:51:40|197635.7|197495.7|197633.8|197493|197640.3|197496|197625.6|197485.5|18
1722833510000|2024-08-05 04:51:50|197674.2|197450.5|197670.8|197452.7|197674.5|197456.8|197669|197450.5|13
1722833520000|2024-08-05 04:52:00|197678|197454.2|197669.5|197450.2|197678.2|197455|197667.4|197449.4|13
1722833530000|2024-08-05 04:52:10|197668.4|197449.9|197653.4|197343.4|197691.9|197449.9|197653.1|197343.1|12
1722833540000|2024-08-05 04:52:20|197653.8|197343.8|197588.6|197365.5|197654.1|197367.9|197588.6|197343.1|25
1722833550000|2024-08-05 04:52:30|197581.8|197365|197573.9|197344.5|197581.8|197366.5|197573.9|197341.9|23
1722833560000|2024-08-05 04:52:40|197572.9|197344.4|197624.3|197423.4|197639.7|197456.9|197572.9|197344.4|15
1722833570000|2024-08-05 04:52:50|197625.1|197423.2|197609.4|197403.4|197625.1|197423.2|197605.1|197401.9|13
1722833580000|2024-08-05 04:53:00||197402.6||197402.1||197402.6||197401.6|5
1722833590000|2024-08-05 04:53:10|197636.4|197401.6|197631|197421.6|197636.4|197431|197631|197401.6|9
1722833600000|2024-08-05 04:53:20|197630.9|197421.4|197630.9|197422|197630.9|197422.2|197630.9|197421.4|7
1722833610000|2024-08-05 04:53:30|197632.3|197421.8|197674|197505.5|197676.9|197510.6|197632.3|197416.9|19
1722833620000|2024-08-05 04:53:40|197670.9|197505.8|197668.9|197501|197670.9|197506|197668.9|197501|9
1722833630000|2024-08-05 04:53:50|197668.7|197500.8|197663.5|197492.8|197672.1|197501.6|197663.5|197491.9|13
1722833640000|2024-08-05 04:54:00|197662.1|197493|197662.8|197493.3|197664.1|197504|197655.3|197492.8|10
1722833650000|2024-08-05 04:54:10|197665.4|197501.7|197913.8|197647.5|197914.4|197651.5|197665.4|197501.7|22
1722833660000|2024-08-05 04:54:20|197949.3|197648|198035.2|197725.2|198035.2|197725.2|197949.3|197648|19
1722833670000|2024-08-05 04:54:30|198034.9|197724.9|198057|197756.4|198064.2|197768.9|198034.9|197724.9|21
1722833680000|2024-08-05 04:54:40|198055.6|197757.1|198055.6|197758.9|198055.6|197760.1|198055.6|197757.1|26
1722833690000|2024-08-05 04:54:50|198059.1|197759.2|198081.3|197773.2|198081.3|197773.9|198058.6|197758.9|26
1722833700000|2024-08-05 04:55:00|198060.5|197773.5|198060.5|197750.5|198060.5|197774.2|198060.5|197750.5|17
1722833710000|2024-08-05 04:55:10|198064|197754|198026.7|197716.7|198066.8|197756.8|197991.8|197681.8|22
1722833720000|2024-08-05 04:55:20|198027.2|197717.2|198029.1|197719.1|198030.2|197720.2|198027.2|197717.2|10
1722833730000|2024-08-05 04:55:30|198029.7|197719.7|198042.3|197732.3|198054.8|197744.8|198029.6|197719.6|13
1722833740000|2024-08-05 04:55:40|198042.1|197732.1|198025.1|197715.1|198042.8|197732.8|198005.1|197695.1|19
1722833750000|2024-08-05 04:55:50|198025|197715|198025.1|197715.1|198025.7|197715.7|198024.9|197714.9|13
1722833760000|2024-08-05 04:56:00|198024.6|197714.6|198027.3|197717.3|198027.5|197717.5|198012.4|197702.4|18
1722833770000|2024-08-05 04:56:10|198027.8|197717.8|198058.8|197748.8|198059.3|197749.3|198026.1|197716.1|13
1722833780000|2024-08-05 04:56:20|198058.7|197748.7|198058.7|197748.7|198058.7|197748.7|198058.7|197748.7|1
1722833790000|2024-08-05 04:56:30|198058.4|197748.4|197981.9|197671.9|198058.4|197748.4|197979.6|197669.6|11
1722833800000|2024-08-05 04:56:40|197981.3|197671.3|197835.4|197525.4|197993.5|197683.5|197803.7|197493.7|16
1722833810000|2024-08-05 04:56:50|197837.1|197527.1|197890|197580|198010.7|197700.7|197837.1|197527.1|19
1722833820000|2024-08-05 04:57:00|197890.4|197580.4|197930|197620|197931.3|197621.3|197863|197553|19
1722833830000|2024-08-05 04:57:10|197930.2|197620.2|197930.7|197620.7|197930.8|197620.8|197930.2|197620.2|10
1722833840000|2024-08-05 04:57:20|197930.2|197620.2|197931.7|197621.7|197931.7|197621.7|197929.9|197619.9|9
1722833850000|2024-08-05 04:57:30|197931|197621|198097.9|197787.9|198098.3|197788.3|197860.4|197603.3|30
1722833860000|2024-08-05 04:57:40|198101.8|197791.8|198190.1|197885.6|198190.1|197885.6|198090.9|197780.9|17
1722833870000|2024-08-05 04:57:50|198231.5|197921.5|198289.5|197979.5|198334.1|198024.1|198231.5|197921.5|27
1722833880000|2024-08-05 04:58:00|198289.6|197979.6|198297.1|197987.1|198311.8|198001.8|198243.7|197933.7|20
1722833890000|2024-08-05 04:58:10|198302.9|197992.9|198220.8|197910.8|198307.3|197997.3|198205.9|197895.9|17
1722833900000|2024-08-05 04:58:20|198221.3|197911.3|198222.1|197912.1|198223.4|197913.4|198221.3|197911.3|7
1722833910000|2024-08-05 04:58:30|198221|197911|198222.4|197912.4|198222.4|197912.4|198220.8|197910.8|5
1722833920000|2024-08-05 04:58:40|198224.4|197914.4|198177.2|197867.2|198233.4|197923.4|198177.2|197867.2|10
1722833930000|2024-08-05 04:58:50|198190.8|197880.8|198135|197825|198190.8|197880.8|198134.8|197824.8|14
1722833940000|2024-08-05 04:59:00|198079.2|197769.2|198032.8|197722.8|198079.2|197769.2|198029|197719|16
1722833950000|2024-08-05 04:59:10|198033.1|197723.1|198153.9|197843.9|198158.3|197848.3|198033.1|197723.1|13
1722833960000|2024-08-05 04:59:20|198154|197844|198101.6|197791.6|198154|197844|198101.6|197791.6|5
1722833970000|2024-08-05 04:59:30|198091.5|197781.5|198018|197708|198091.5|197781.5|197996|197686|15
1722833980000|2024-08-05 04:59:40|198017.5|197707.5|198122.4|197812.4|198124.9|197814.9|198017.5|197707.5|11
1722833990000|2024-08-05 04:59:50|198123.2|197813.2|198212.7|197902.7|198214.7|197904.7|198122.4|197812.4|11
1722834000000|2024-08-05 05:00:00|198170.6|197897.9|198175.3|197901.8|198175.3|197901.8|198170.6|197897.9|15
1722834010000|2024-08-05 05:00:10|198174.3|197901.2|198231.5|197936.5|198231.5|197936.5|198172.9|197900.2|15
1722834020000|2024-08-05 05:00:20|198231.1|197939.5|198188.1|197878.1|198231.1|197939.5|198124.9|197875.6|15
1722834030000|2024-08-05 05:00:30|198187.7|197877.7|198151.5|197841.5|198187.7|197877.7|198150.3|197840.3|15
1722834040000|2024-08-05 05:00:40|198152.1|197842.1|198190.6|197880.6|198193.5|197924.5|198151.7|197841.7|16
1722834050000|2024-08-05 05:00:50|198190.1|197880.1|198188|197878|198190.1|197880.1|198188|197878|14
1722834060000|2024-08-05 05:01:00|198170.4|197860.4|198171.7|197861.7|198173.2|197863.2|198169.6|197859.6|12
1722834070000|2024-08-05 05:01:10|198172.2|197862.2|198110.8|197800.8|198172.4|197862.4|198110.8|197800.8|17
1722834080000|2024-08-05 05:01:20|198133|197881.9|198131.2|197834.8|198165.5|197881.9|198131.2|197834.8|22
1722834090000|2024-08-05 05:01:30|198130.9|197834.6|198112.1|197821.3|198131|197837.9|198112.1|197812.8|16
1722834100000|2024-08-05 05:01:40|198111.8|197821.4|197998.4|197688.4|198111.8|197821.5|197910.9|197605.8|24
1722834110000|2024-08-05 05:01:50|197999.1|197689.1|197945.3|197635.3|197999.1|197689.1|197909.2|197604.6|18
1722834120000|2024-08-05 05:02:00|197945.2|197635.2|197925.9|197629.4|197953.6|197643.6|197924.3|197628.1|17
1722834130000|2024-08-05 05:02:10|197926.3|197629.6|197962.6|197652.6|197964.5|197654.5|197926.3|197629.6|19
1722834140000|2024-08-05 05:02:20|197962.4|197652.4|198012.8|197705.3|198014.5|197744.5|197867.3|197557.3|19
1722834150000|2024-08-05 05:02:30|198012.1|197705|198013.7|197705.6|198013.7|197705.6|198011.8|197704.3|15
1722834160000|2024-08-05 05:02:40|198009.6|197704.1|198013.4|197728.5|198019.1|197729|197935.8|197685.8|22
1722834170000|2024-08-05 05:02:50|198014.4|197729.3|198124.1|197814.1|198125.9|197815.9|198014.4|197728.4|21
1722834180000|2024-08-05 05:03:00|198123.5|197813.5|198108.8|197815.5|198145.1|197835.1|198108.8|197810|20
1722834190000|2024-08-05 05:03:10|198109.3|197815.7|198128.1|197846|198130.8|197846.8|198103|197815.7|28
1722834200000|2024-08-05 05:03:20|198127.5|197846.8|198124.5|197850.6|198127.5|197851.2|198123.1|197846.8|15
1722834210000|2024-08-05 05:03:30|198124.8|197850.1|198087.7|197814.8|198145.7|197852.9|198053.6|197767.8|22
1722834220000|2024-08-05 05:03:40|198088.1|197814.6|198156|197868.8|198189.8|197931.1|198088.1|197814.6|27
1722834230000|2024-08-05 05:03:50|198155.7|197868.5|198161.2|197874.1|198161.2|197874.1|198155.2|197868.4|23
1722834240000|2024-08-05 05:04:00|198158.4|197871.4|198138.9|197848.7|198160.6|197873.9|198135.7|197845.5|28
1722834250000|2024-08-05 05:04:10|198136.9|197849|198056|197768.7|198138.9|197850.6|198056|197768.5|22
1722834260000|2024-08-05 05:04:20|198056.5|197769.3|197985.2|197713.4|198056.8|197771.1|197985.2|197713.4|21
1722834270000|2024-08-05 05:04:30|197983.7|197712.2|197963.2|197718|197993.1|197721.8|197956.1|197707.6|26
1722834280000|2024-08-05 05:04:40|197963.4|197718.2|198022.3|197746.1|198061.3|197776.8|197946.4|197713.4|20
1722834290000|2024-08-05 05:04:50|198022.8|197746.3|198024.2|197737.4|198025.2|197746.9|198001.4|197726.6|18
1722834300000|2024-08-05 05:05:00|198023.2|197736.7|197996.9|197721.2|198024|197737.2|197993.7|197720.2|15
1722834310000|2024-08-05 05:05:10|197997.1|197721.4|197995|197723.8|198007.6|197731.8|197969.1|197717|15
1722834320000|2024-08-05 05:05:20|197996.2|197724.1|197995.5|197724.6|197996.2|197725.1|197995.5|197724.1|6
1722834330000|2024-08-05 05:05:30|197995.8|197724.4|197993|197722.1|197995.8|197724.4|197992.2|197721.3|10
1722834340000|2024-08-05 05:05:40|197993.2|197722.3|198012.6|197735.3|198012.6|197735.3|197992|197721.2|11
1722834350000|2024-08-05 05:05:50|198013.6|197732.2|198013.6|197732.3|198013.6|197732.3|198013.6|197732.2|2
1722834360000|2024-08-05 05:06:00|198015.5|197735.7|198107.5|197824.6|198107.5|197825.2|198011.5|197735.7|14
1722834370000|2024-08-05 05:06:10|198107.3|197824.3|198174.2|197910.6|198182.5|197914.5|198106|197823.4|17
1722834380000|2024-08-05 05:06:20|198174.6|197910.4|198129.8|197871|198183.6|197919.8|198129.8|197871|18
1722834390000|2024-08-05 05:06:30|198139.4|197859.3|198185.5|197905.8|198201.5|197940.4|198139.4|197859.2|16
1722834400000|2024-08-05 05:06:40|198186|197906.3|198171.7|197894.4|198186|197907.6|198152.9|197864.6|22
1722834410000|2024-08-05 05:06:50|198171.5|197894.1|198171.9|197895.3|198172.8|197895.6|198165.3|197879.4|16
1722834420000|2024-08-05 05:07:00|198170.4|197894.1|198180.2|197950.7|198199.2|197957.5|198169.4|197892.8|18
1722834430000|2024-08-05 05:07:10|198198.4|197950.9|198129|197843|198209.8|197953.3|198072.8|197778.9|24
1722834440000|2024-08-05 05:07:20|198128.5|197842.8|198126|197843.8|198137.6|197858.3|198126|197839|9
1722834450000|2024-08-05 05:07:30|198126.3|197843.7|198131.5|197872.4|198132.2|197872.9|198120.5|197843.4|13
1722834460000|2024-08-05 05:07:40|198131.2|197872.2|198051.8|197775.3|198131.2|197872.2|198044|197774.8|18
1722834470000|2024-08-05 05:07:50|198052.1|197775.6|198016.1|197709.6|198052.1|197775.6|198009.7|197702.8|11
1722834480000|2024-08-05 05:08:00|198010.3|197710.1|198003|197706.3|198010.3|197710.1|198003|197706.3|8
1722834490000|2024-08-05 05:08:10|198003.5|197706.5|198003.6|197707.8|198004.3|197708.3|198002.1|197706|6
1722834500000|2024-08-05 05:08:20|198015.1|197705.1|198129.6|197819.6|198130.3|197820.3|198015.1|197705.1|16
1722834510000|2024-08-05 05:08:30|198127.5|197817.5|198140.9|197847.9|198141.9|197848.7|198127.1|197817.1|17
1722834520000|2024-08-05 05:08:40|198133.9|197845.4|198113.4|197846.3|198134.3|197851.2|198113.4|197844.8|14
1722834530000|2024-08-05 05:08:50|198113.6|197846.5|198115.4|197848.1|198115.4|197848.1|198113.4|197846.3|11
1722834540000|2024-08-05 05:09:00|198114.8|197847.7|198084.1|197804.9|198115.6|197848.6|198082|197800.9|16
1722834550000|2024-08-05 05:09:10|198085.3|197805.1|198084.5|197804.2|198085.3|197806.1|198083.4|197804.2|10
1722834560000|2024-08-05 05:09:20|198084.3|197804|198115.6|197863.1|198125.5|197863.4|198082.3|197803.6|19
1722834570000|2024-08-05 05:09:30|198115.2|197862.9|198124.8|197877.5|198128.8|197877.5|198115.2|197862.9|17
1722834580000|2024-08-05 05:09:40|198124.6|197877.3|198130.4|197879.2|198130.8|197879.6|198124.6|197877.3|9
1722834590000|2024-08-05 05:09:50|198130.6|197879.4|198112.8|197862|198130.6|197879.4|198111.1|197858|17
1722834600000|2024-08-05 05:10:00|198113|197862.2|198086.4|197856.4|198113|197862.3|198086|197831.6|22
1722834610000|2024-08-05 05:10:10|198087.2|197857.4|198109.7|197872.1|198111.9|197874.1|198086.6|197857.3|16
1722834620000|2024-08-05 05:10:20|198110.1|197872.5|198108.1|197870.5|198110.5|197872.7|198108.1|197870.5|9
1722834630000|2024-08-05 05:10:30|198108.5|197870.7|198108.9|197871.3|198109.1|197871.5|198108.5|197870.7|10
1722834640000|2024-08-05 05:10:40|198103.3|197869.3|198137.8|197896.4|198137.8|197908.6|198103.3|197869.3|18
1722834650000|2024-08-05 05:10:50|198139.5|197898.4|198185.5|197934.1|198189.2|197941.6|198139.5|197898.4|14
1722834660000|2024-08-05 05:11:00|198184.8|197933.6|198160.5|197928.6|198196.3|197938|198157.8|197908.2|23
1722834670000|2024-08-05 05:11:10|198159.5|197925.3|198158.5|197927.4|198161.1|197929.4|198157.1|197925.3|16
1722834680000|2024-08-05 05:11:20|198158.8|197927.7|198227.3|197978.7|198237.2|197988.6|198158.8|197927.4|16
1722834690000|2024-08-05 05:11:30|198215.8|197968.9|198238.5|198001.2|198239.3|198001.8|198215.8|197968.9|20
1722834700000|2024-08-05 05:11:40|198238.3|198001|198221|197971.9|198238.3|198001|198221|197971.9|22
1722834710000|2024-08-05 05:11:50|198220.7|197971.6|198222.7|197979.5|198222.7|197979.5|198218.5|197969.6|11
1722834720000|2024-08-05 05:12:00|198222.5|197979.3|198224.2|197983.4|198224.2|197983.4|198221.7|197978.4|15
1722834730000|2024-08-05 05:12:10|198223.8|197983.2|198462|198200|198462|198200|198223.6|197979.6|22
1722834740000|2024-08-05 05:12:20|198486.3|198239.7|198433.1|198192.9|198488.5|198239.7|198432.7|198190.9|33
1722834750000|2024-08-05 05:12:30|198433.7|198193.2|198224.2|197960|198454.6|198193.2|198222.2|197927.2|22
1722834760000|2024-08-05 05:12:40|198220.1|197958.2|198156.5|197920.1|198220.1|197958.2|198153.3|197910.5|24
1722834770000|2024-08-05 05:12:50|198157.8|197892|198125|197876.7|198157.8|197902.3|198124.7|197876.5|27
1722834780000|2024-08-05 05:13:00|198124.7|197876.5|198157.7|197919.7|198177|197921.5|198098.5|197852.2|26
1722834790000|2024-08-05 05:13:10|198158.7|197920.2|198179.7|197923.7|198181.3|197932.9|198158.7|197919.2|32
1722834800000|2024-08-05 05:13:20|198177.7|197923.2|198193.3|197928.7|198206.6|197928.7|198177.7|197923.2|21
1722834810000|2024-08-05 05:13:30|198194|197928.4|198171|197948.2|198207.1|197948.2|198171|197926.1|15
1722834820000|2024-08-05 05:13:40|198232.5|197945.8|198232.1|197922.1|198233.9|197945.8|198232.1|197922.1|9
1722834830000|2024-08-05 05:13:50|198231.4|197921.4|198229.7|197980.5|198250.3|198015|198211.9|197921.4|16
1722834840000|2024-08-05 05:14:00|198235.5|197982.6|198235.9|197983|198236.9|197984|198235.5|197982.6|12
1722834850000|2024-08-05 05:14:10|198235.5|197982.6|198237|197986.4|198240.4|197993.4|198232.8|197978.4|14
1722834860000|2024-08-05 05:14:20|198236.8|197986.5|198236.4|198007.9|198236.8|198007.9|198236.4|197986.3|4
1722834870000|2024-08-05 05:14:30||198008||198008||198008||198008|1
1722834880000|2024-08-05 05:14:40|198239.5|198002.4|198218.8|197996|198239.5|198002.7|198218.8|197996|4
1722834890000|2024-08-05 05:14:50|198208.7||198218.8||198218.8||198208.7||2
1722834900000|2024-08-05 05:15:00|198213.6|197977.2|198247.5|198017.8|198247.5|198017.8|198205.8|197969.2|29
1722834910000|2024-08-05 05:15:10|198247.3|198017.6|198246.1|198017|198247.6|198018.7|198245.7|198016.6|26
1722834920000|2024-08-05 05:15:20|198246.3|198017.2|198244|198011.2|198246.7|198017.6|198243.6|198010.8|18
1722834930000|2024-08-05 05:15:30|198244.4|198011.6|198206.4|197972.7|198244.4|198011.6|198206|197972.3|17
1722834940000|2024-08-05 05:15:40|198200.7|197970.4|198180|197945.6|198200.7|197970.4|198175.6|197945.6|15
1722834950000|2024-08-05 05:15:50|198179.6|197945.4|198177.7|197953.8|198179.6|197954|198177.4|197939.4|10
1722834960000|2024-08-05 05:16:00|198175.1|197951.2|198014.6|197820|198175.1|197951.2|197989.7|197810.9|18
1722834970000|2024-08-05 05:16:10|198032.8|197819.7|198054|197854.6|198064.8|197854.6|198032.3|197819.7|20
1722834980000|2024-08-05 05:16:20|198073|197853.6|198104.8|197875.5|198116.3|197875.5|198054|197851.6|14
1722834990000|2024-08-05 05:16:30|198103.8|197876.5|198114.3|197897.2|198114.3|197897.2|198077.6|197866.1|34
1722835000000|2024-08-05 05:16:40||197897||197897||197898.2||197896|23
1722835010000|2024-08-05 05:16:50|198119|197896.5|198114.3|197895.5|198119|197898.1|198114.3|197894.8|23
1722835020000|2024-08-05 05:17:00|198146.1|197896.5|198146.1|197900.9|198146.1|197900.9|198146.1|197890.8|19
1722835030000|2024-08-05 05:17:10|198149.7|197900.5|198114.5|197902.4|198154.9|197905.6|198114.5|197900.1|12
1722835050000|2024-08-05 05:17:30|198112.2|197890.9|198205.8|198004.5|198205.8|198010.2|198112.2|197890.9|26
1722835060000|2024-08-05 05:17:40|198216|198005.7|198115.2|197818.2|198242.7|198084.9|198106.2|197796.2|18
1722835070000|2024-08-05 05:17:50|198117.4|197817.2|198140.7|197862.5|198162.7|197889.9|198031.5|197758.9|26
1722835080000|2024-08-05 05:18:00|198140.9|197862.7|198145.9|197835.9|198251|198017.2|198138.4|197829.5|25
1722835090000|2024-08-05 05:18:10|198138.3|197828.3|197953.7|197643.7|198175.5|197865.5|197944.1|197634.1|21
1722835100000|2024-08-05 05:18:20|197919.6|197614.2|197925.5|197636.2|197947.9|197641.8|197919.6|197614.2|14
1722835110000|2024-08-05 05:18:30|197917.1|197628.9|197868.2|197588.6|197937.3|197656.1|197867.8|197587.7|23
1722835120000|2024-08-05 05:18:40|197868.8|197587.7|197686.5|197376.5|197869.2|197587.7|197644.2|197334.2|20
1722835130000|2024-08-05 05:18:50|197686.7|197376.7|197656.5|197420.4|197694.7|197431.1|197636.3|197346.8|17
1722835140000|2024-08-05 05:19:00|197645.4|197419.9|197615.9|197375|197645.4|197440.4|197569.2|197313|25
1722835150000|2024-08-05 05:19:10|197616.2|197375.3|197574.2|197283.9|197618.1|197386.7|197568|197271.6|22
1722835160000|2024-08-05 05:19:20|197573.8|197288.2|197593.4|197309.9|197622.7|197338.7|197573.8|197287|16
1722835170000|2024-08-05 05:19:30|197594.4|197311.9|197559.6|197270.6|197595.7|197312|197558.1|197269.1|16
1722835180000|2024-08-05 05:19:40|197531.9|197255.1|197542|197260.2|197543.5|197267.3|197531.9|197255.1|15
1722835190000|2024-08-05 05:19:50|197541.8|197260|197415.9|197120.8|197542|197260.2|197414.6|197119.3|13
1722835200000|2024-08-05 05:20:00|197416.7|197119.6|197339|197029|197416.7|197119.6|197297.8|196987.8|24
1722835210000|2024-08-05 05:20:10|197338.2|197028.2|197627.8|197317.8|197629.2|197320|197280.4|196970.4|19
1722835220000|2024-08-05 05:20:20|197628.4|197318.4|197683.6|197373.6|197683.6|197373.6|197626.6|197316.6|14
1722835230000|2024-08-05 05:20:30|197690.8|197380.8|197667.2|197369.6|197690.8|197380.8|197665.8|197367.6|18
1722835240000|2024-08-05 05:20:40|197587.5|197293.3|197542.7|197256.8|197591.6|197295.2|197542.4|197256.5|14
1722835250000|2024-08-05 05:20:50|197542.4|197256.5|197541.7|197255.5|197543.2|197257|197541.2|197255|11
1722835260000|2024-08-05 05:21:00|197542.2|197255.8|197542.6|197256.4|197544.1|197257.7|197541.6|197255.4|15
1722835270000|2024-08-05 05:21:10|197540.6|197257.2|197720.5|197423|197720.5|197423|197540.2|197257.2|17
1722835280000|2024-08-05 05:21:20|197721.2|197425.3|197747.6|197437.6|197751.8|197444.7|197721.2|197425.3|16
1722835290000|2024-08-05 05:21:30|197747.9|197441.3|197628.9|197318.9|197760.5|197474.9|197628.7|197318.7|14
1722835300000|2024-08-05 05:21:40|197626.2|197316.2|197689.4|197379.4|197706.6|197435.8|197626.2|197316.2|16
1722835310000|2024-08-05 05:21:50|197689.2|197379.2|197598.4|197299.4|197690|197380|197581.9|197291|15
1722835320000|2024-08-05 05:22:00|197597.6|197298.8|197612.6|197332.8|197612.6|197368.5|197587.4|197296.6|13
1722835330000|2024-08-05 05:22:10|197612.9|197333|197512.9|197242.8|197612.9|197333|197512.9|197238.6|14
1722835340000|2024-08-05 05:22:20|197513.2|197243.1|197511.9|197241.9|197513.2|197243.1|197511.9|197241.9|6
1722835350000|2024-08-05 05:22:30|197512.2|197242.2|197532|197266.9|197532.3|197270.5|197511.6|197241.9|11
1722835360000|2024-08-05 05:22:40|197529.7|197267.7|197536.8|197280.3|197541.7|197280.3|197525.8|197262.5|17
1722835370000|2024-08-05 05:22:50|197537.5|197280.5|197867.5|197557.5|197879|197592.1|197537|197280.5|16
1722835380000|2024-08-05 05:23:00|197868.9|197558.9|197902.9|197592.9|197903.9|197593.9|197867.5|197557.5|17
1722835390000|2024-08-05 05:23:10|197902.6|197592.6|197927.1|197617.1|197927.3|197617.3|197902.4|197592.4|21
1722835400000|2024-08-05 05:23:20|197926.7|197616.7|197875.4|197571.1|197927|197617|197875.4|197569.4|14
1722835410000|2024-08-05 05:23:30|197881.4|197571.4|197806.1|197496.1|197881.4|197576.3|197719.8|197409.8|24
1722835420000|2024-08-05 05:23:40|197782.1|197504.9|197751.6|197491.5|197782.1|197504.9|197749.3|197489.9|16
1722835430000|2024-08-05 05:23:50|197752.1|197492.2|197750.1|197489.9|197752.1|197492.5|197750.1|197489.9|12
1722835440000|2024-08-05 05:24:00|197753.4|197524.5|197837.5|197527.5|197889.9|197579.9|197753.4|197494.1|17
1722835450000|2024-08-05 05:24:10|197837.8|197527.8|197788.7|197478.7|197839.3|197529.3|197705.1|197395.1|12
1722835460000|2024-08-05 05:24:20|197790|197480|197779|197523.3|197790|197525.3|197761.9|197479.7|10
1722835470000|2024-08-05 05:24:30|197779.3|197523.6|197748.7|197438.7|197788.9|197523.9|197746.3|197438.7|15
1722835480000|2024-08-05 05:24:40|197748.6|197438.6|197743.9|197434.3|197762.7|197456.7|197716.8|197428.8|16
1722835490000|2024-08-05 05:24:50|197744.2|197434.6|197662.4|197363|197744.2|197436.8|197658.9|197361.5|15
1722835500000|2024-08-05 05:25:00|197657.4|197363.8|197644.4|197351.5|197657.4|197364.9|197635.8|197342.6|14
1722835510000|2024-08-05 05:25:10|197644.6|197351.8|197615.3|197305.3|197644.6|197351.8|197614.1|197304.1|15
1722835520000|2024-08-05 05:25:20|197611.7|197301.7|197525.3|197220.1|197612.5|197302.5|197491.2|197212|16
1722835530000|2024-08-05 05:25:30|197525.5|197220.3|197473.2|197193.4|197526.3|197220.6|197465.6|197186.5|14
1722835540000|2024-08-05 05:25:40|197481.6|197201.7|197484.5|197198.2|197488.2|197201.7|197480.8|197193.7|12
1722835550000|2024-08-05 05:25:50|197484.2|197198|197419|197136.8|197488.2|197199.5|197377.7|197100.9|13
1722835560000|2024-08-05 05:26:00|197422.7|197142.8|197411|197122|197422.7|197142.8|197411|197121.8|11
1722835570000|2024-08-05 05:26:10|197411.2|197122.3|197458.1|197161.1|197501.8|197191.8|197372|197087.9|24
1722835580000|2024-08-05 05:26:20|197479.3|197169.3|197602.4|197304.9|197731.6|197421.6|197479.2|197169.2|28
1722835590000|2024-08-05 05:26:30|197602.1|197304.7|197577.8|197299.9|197623.3|197317.7|197568.4|197289.8|18
1722835600000|2024-08-05 05:26:40|197577.3|197300.8|197556.1|197260.6|197577.3|197301.1|197555.8|197258|23
1722835610000|2024-08-05 05:26:50|197555.8|197260.3|197432.5|197126|197559.7|197265.6|197432.5|197126|22
1722835620000|2024-08-05 05:27:00|197432.2|197127.7|197332.4|197022.8|197432.2|197127.7|197295.1|197005.1|15
1722835630000|2024-08-05 05:27:10|197332.6|197023.4|197304.3|197003.8|197405.9|197095.9|197299.2|197001.1|19
1722835640000|2024-08-05 05:27:20|197303.5|197002|197475|197210.3|197569.5|197259.5|197303.5|197002|26
1722835650000|2024-08-05 05:27:30|197483.3|197212.6|197615.5|197317.1|197640.1|197349.4|197483.3|197212.6|20
1722835660000|2024-08-05 05:27:40|197615.7|197316.6|197446.2|197145.9|197616.5|197318|197445.8|197145.1|16
1722835670000|2024-08-05 05:27:50|197447.8|197147.3|197481.1|197189.1|197481.5|197189.5|197429.9|197130.8|12
1722835680000|2024-08-05 05:28:00|197470.1|197176.3|197431.9|197140.1|197545.1|197235.1|197431.9|197137|21
1722835690000|2024-08-05 05:28:10|197431.8|197140.2|197417.3|197116.1|197432.1|197140.2|197405.2|197108.3|15
1722835700000|2024-08-05 05:28:20|197417|197115.8|197410.2|197102.6|197427.7|197133.1|197298.3|197032.4|25
1722835710000|2024-08-05 05:28:30|197410.6|197103.2|197398.3|197088.7|197412.1|197130.2|197330.2|197062.3|23
1722835720000|2024-08-05 05:28:40|197465|197088.8|197513.6|197203.6|197514.5|197204.5|197369.6|197075.9|26
1722835730000|2024-08-05 05:28:50|197514|197204|197420|197120.2|197514.1|197204.1|197419.5|197119.4|20
1722835740000|2024-08-05 05:29:00|197419|197120.9|197335.6|197038.6|197420.5|197121.6|197335.6|197037.9|22
1722835750000|2024-08-05 05:29:10|197336.1|197038.8|197253.6|197008.5|197340.5|197052.2|197253.6|197005.1|22
1722835760000|2024-08-05 05:29:20|197253.4|197008.6|197285|197010|197285.7|197010.3|197210.5|196974.6|18
1722835770000|2024-08-05 05:29:30|197291.8|197010.7|197322.4|197022|197340.8|197041.8|197227.9|196999.8|27
1722835780000|2024-08-05 05:29:40|197323.6|197022.4|197365|197055|197365.1|197055.1|197323.6|197022.4|16
1722835790000|2024-08-05 05:29:50|197364.6|197054.6|197336.2|197033|197367.2|197057.2|197335.7|197032.5|15
1722835800000|2024-08-05 05:30:00|197361.5|197051.5|197479.6|197169.6|197479.6|197169.6|197361.5|197051.5|24
1722835810000|2024-08-05 05:30:10|197476.5|197166.5|197556.2|197246.2|197556.2|197246.2|197476.3|197166.3|22
1722835820000|2024-08-05 05:30:20|197599.8|197289.8|197612|197302|197617|197307|197599.8|197289.8|20
1722835830000|2024-08-05 05:30:30|197618.5|197308.5|197629.9|197319.9|197632.9|197322.9|197618.5|197308.5|19
1722835840000|2024-08-05 05:30:40|197630.2|197320.2|197637.9|197327.9|197637.9|197327.9|197629.3|197319.3|14
1722835850000|2024-08-05 05:30:50|197666.8|197356.8|197665|197355|197668.2|197358.2|197648.1|197338.1|7
1722835860000|2024-08-05 05:31:00|197664.7|197354.7|197925.9|197615.9|197935.1|197625.1|197664.2|197354.2|21
1722835870000|2024-08-05 05:31:10|197922.2|197612.2|197922.1|197612.1|197923.6|197613.6|197920.6|197610.6|13
1722835880000|2024-08-05 05:31:20|197927.5|197617.5|198022.4|197712.4|198035.5|197725.5|197922.8|197612.8|28
1722835890000|2024-08-05 05:31:30|198026.1|197716.1|198036.3|197726.3|198044.1|197734.1|198014.3|197704.3|23
1722835900000|2024-08-05 05:31:40|198037.7|197727.7|197824.3|197514.3|198038.5|197728.5|197747.1|197437.1|24
1722835910000|2024-08-05 05:31:50|197821.1|197511.1|197950.5|197640.5|197950.5|197640.5|197817.9|197507.9|18
1722835920000|2024-08-05 05:32:00|197947.4|197637.4|197947.9|197637.9|197952.7|197642.7|197903.1|197593.1|16
1722835930000|2024-08-05 05:32:10|197950.9|197640.9|197925.5|197615.5|197955.7|197645.7|197924.6|197614.6|22
1722835940000|2024-08-05 05:32:20|197925.1|197615.1|197883.1|197573.1|197925.1|197615.1|197820|197510|21
1722835950000|2024-08-05 05:32:30|197883.6|197573.6|197766.5|197456.5|197939.5|197629.5|197766.5|197456.5|13
1722835960000|2024-08-05 05:32:40|197764.9|197454.9|197601.5|197291.5|197764.9|197454.9|197601.5|197291.5|19
1722835970000|2024-08-05 05:32:50|197600.9|197290.9|197811.7|197501.7|197834.4|197524.4|197599.5|197289.5|25
1722835980000|2024-08-05 05:33:00|197821.3|197511.3|197860.7|197550.7|197860.7|197550.7|197821.3|197511.3|11
1722835990000|2024-08-05 05:33:10|197860.4|197550.4|197786.5|197476.5|197861.4|197551.4|197665.5|197355.5|20
1722836000000|2024-08-05 05:33:20|197787.2|197477.2|197770|197460|197789.4|197479.4|197770|197460|18
1722836010000|2024-08-05 05:33:30|197769.7|197459.7|197773.9|197463.9|197775.3|197465.3|197768.7|197458.7|16
1722836020000|2024-08-05 05:33:40|197777.1|197467.1|197773.2|197463.2|197780.5|197470.5|197773.2|197463.2|16
1722836030000|2024-08-05 05:33:50|197772.9|197462.9|197788.4|197478.4|197818.6|197508.6|197772.9|197462.9|21
1722836040000|2024-08-05 05:34:00|197609.2|197299.2|197701.3|197391.3|197816.3|197506.3|197609.2|197299.2|31
1722836050000|2024-08-05 05:34:10|197701.1|197391.1|197677.1|197367.1|197701.1|197391.1|197591.6|197281.6|26
1722836060000|2024-08-05 05:34:20|197676.9|197366.9|197681.2|197371.2|197681.6|197371.6|197675.3|197365.3|12
1722836070000|2024-08-05 05:34:30|197677.9|197367.9|197597.1|197287.1|197677.9|197367.9|197595.7|197285.7|17
1722836080000|2024-08-05 05:34:40|197596.5|197286.5|197592.5|197282.5|197597.1|197287.1|197592.5|197282.5|21
1722836090000|2024-08-05 05:34:50|197594.3|197284.3|197856|197546|197856|197546|197594.2|197284.2|24
1722836100000|2024-08-05 05:35:00|197854.9|197544.9|197938.5|197628.5|197940|197630|197848.6|197538.6|22
1722836110000|2024-08-05 05:35:10|197938.1|197628.1|197963.1|197653.1|197969.6|197659.6|197938.1|197628.1|22
1722836120000|2024-08-05 05:35:20|197964.6|197654.6|198005.2|197695.2|198016.8|197706.8|197963.3|197653.3|28
1722836130000|2024-08-05 05:35:30|198005.4|197695.4|198011.3|197701.3|198011.3|197701.3|198004.1|197694.1|17
1722836140000|2024-08-05 05:35:40|198011.4|197701.4|198010.2|197700.2|198011.6|197701.6|198009.7|197699.7|13
1722836150000|2024-08-05 05:35:50|198010.1|197700.1|197874|197564|198013.4|197703.4|197872.8|197562.8|26
1722836160000|2024-08-05 05:36:00|197873.1|197563.1|197784.9|197474.9|197873.1|197563.1|197784.9|197474.9|16
1722836170000|2024-08-05 05:36:10|197777.6|197467.6|197778.6|197468.6|197780.7|197470.7|197775.9|197465.9|19
1722836180000|2024-08-05 05:36:20|197779.6|197469.6|197778.3|197468.3|197780|197470|197776.1|197466.1|11
1722836190000|2024-08-05 05:36:30|197779.6|197469.6|197880.7|197570.7|197883.5|197573.5|197699.7|197389.7|29
1722836200000|2024-08-05 05:36:40|197880|197570|197892.6|197582.6|197896.4|197586.4|197879.5|197569.5|19
1722836210000|2024-08-05 05:36:50|197893.1|197583.1|198026.3|197716.3|198029.2|197719.2|197893.1|197583.1|22
1722836220000|2024-08-05 05:37:00|198033.9|197723.9|198061.3|197751.3|198066.9|197756.9|198020.2|197710.2|23
1722836230000|2024-08-05 05:37:10|198061.2|197751.2|198086.2|197776.2|198086.3|197776.3|198059.2|197749.2|12
1722836240000|2024-08-05 05:37:20|198085.8|197775.8|198077|197767|198085.8|197775.8|198070.8|197760.8|16
1722836250000|2024-08-05 05:37:30|198076.6|197766.6|198061.3|197751.3|198076.6|197766.6|198022.6|197740.1|18
1722836260000|2024-08-05 05:37:40|198063.4|197753.4|198122.1|197812.1|198126.3|197816.3|198063.4|197753.4|16
1722836270000|2024-08-05 05:37:50|198127.6|197817.6|198138.7|197828.7|198153.7|197843.7|198121.3|197811.3|23
1722836280000|2024-08-05 05:38:00|198133.6|197823.6|198128.5|197818.5|198140.9|197830.9|198126.3|197816.3|25
1722836290000|2024-08-05 05:38:10|198129.3|197819.3|198663.9|198353.9|198663.9|198353.9|198126.6|197816.6|30
1722836300000|2024-08-05 05:38:20|198707.2|198397.2|198796.3|198486.3|198968.6|198658.6|198707.2|198397.2|32
1722836310000|2024-08-05 05:38:30|198796.2|198486.2|198814.7|198504.7|198814.7|198504.7|198749.2|198439.2|32
1722836320000|2024-08-05 05:38:40|198835.8|198525.8|198817.8|198507.8|198836.9|198526.9|198806.2|198496.2|16
1722836330000|2024-08-05 05:38:50|198817.3|198507.3|198883.6|198573.6|198981.3|198671.3|198817.3|198507.3|24
1722836340000|2024-08-05 05:39:00|198885|198575|199016.1|198706.1|199085.1|198775.1|198881.3|198571.3|29
1722836350000|2024-08-05 05:39:10|199016.7|198706.7|199041.9|198731.9|199064.7|198754.7|198921.5|198611.5|21
1722836360000|2024-08-05 05:39:20|199076.5|198766.5|199098.7|198788.7|199103.8|198793.8|199019.4|198709.4|27
1722836370000|2024-08-05 05:39:30|199100.1|198790.1|199118.9|198808.9|199120|198810|199084.6|198774.6|25
1722836380000|2024-08-05 05:39:40|199135.6|198825.6|199255.2|198945.2|199258.1|198948.1|199130.8|198820.8|26
1722836390000|2024-08-05 05:39:50|199255.5|198945.5|199309.9|198999.9|199311.4|199001.4|199252.5|198942.5|16
1722836400000|2024-08-05 05:40:00|199310.7|199000.7|199317.4|199007.4|199322.3|199012.3|199309.4|198999.4|24
1722836410000|2024-08-05 05:40:10|199317.2|199007.2|199403.8|199093.8|199404.6|199094.6|199315.2|199005.2|29
1722836420000|2024-08-05 05:40:20|199398.6|199088.6|199557.4|199247.4|199557.5|199247.5|199397|199087|26
1722836430000|2024-08-05 05:40:30|199558.6|199248.6|199573.7|199263.7|199593|199283|199558.6|199248.6|28
1722836440000|2024-08-05 05:40:40|199904.7|199594.7|199674.1|199364.1|199904.7|199594.7|199667.4|199357.4|25
1722836450000|2024-08-05 05:40:50|199669.2|199359.2|199385.7|199075.7|199673.1|199363.1|199383.8|199073.8|26
1722836460000|2024-08-05 05:41:00|199386.7|199076.7|199487|199177|199487|199177|199386.7|199076.7|24
1722836470000|2024-08-05 05:41:10|199487.8|199177.8|199317.9|199007.9|199487.8|199177.8|199145.4|198835.4|27
1722836480000|2024-08-05 05:41:20|199303.1|198993.1|199566.9|199256.9|199569.2|199259.2|199298.9|198988.9|19
1722836490000|2024-08-05 05:41:30|199567.4|199257.4|199323|199013|199610.1|199300.1|199026.3|198730.6|23
1722836500000|2024-08-05 05:41:40|199325.9|199015.9|198976.2|198666.2|199325.9|199015.9|198976.2|198666.2|19
1722836510000|2024-08-05 05:41:50|198897.2|198587.2|198589.6|198279.6|199021.9|198711.9|198589.6|198279.6|21
1722836520000|2024-08-05 05:42:00|198584.1|198274.1|198213.8|197903.8|198584.1|198274.1|198201.7|197891.7|36
1722836530000|2024-08-05 05:42:10|198212.1|197902.1|198252.3|197942.3|198519.4|198209.4|198212.1|197902.1|28
1722836540000|2024-08-05 05:42:20|198252.4|197942.4|198614.6|198304.6|198614.6|198304.6|198252.4|197942.4|23
1722836550000|2024-08-05 05:42:30|198577.2|198267.2|198455.8|198145.8|198577.2|198267.2|198453.8|198143.8|16
1722836560000|2024-08-05 05:42:40|198455.2|198145.2|198303.9|197993.9|198455.2|198145.2|198303.9|197993.9|32
1722836570000|2024-08-05 05:42:50|198303.3|197993.3|198446.5|198136.5|198467.6|198157.6|198237|197927|25
1722836580000|2024-08-05 05:43:00|198458.3|198148.3|198579.8|198269.8|198588.9|198278.9|198457.2|198147.2|27
1722836590000|2024-08-05 05:43:10|198579.7|198269.7|198581.6|198271.6|198619.2|198309.2|198575.8|198265.8|20
1722836600000|2024-08-05 05:43:20|198582.1|198272.1|198312.7|198002.7|198584.9|198274.9|198277.1|197967.1|22
1722836610000|2024-08-05 05:43:30|198312.9|198002.9|198350.6|198040.6|198355.3|198045.3|198310.5|198000.5|23
1722836620000|2024-08-05 05:43:40|198350.9|198040.9|198312.6|198002.6|198350.9|198040.9|198171.7|197861.7|27
1722836630000|2024-08-05 05:43:50|198313|198003|198341.4|198031.4|198342.5|198032.5|198312.9|198002.9|25
1722836640000|2024-08-05 05:44:00|198269.9|197959.9|198236.4|197926.4|198269.9|197959.9|198179.9|197869.9|27
1722836650000|2024-08-05 05:44:10|198235.9|197925.9|198239.1|197929.1|198245.8|197935.8|198219.1|197909.1|29
1722836660000|2024-08-05 05:44:20|198244.9|197934.9|198240.9|197930.9|198244.9|197934.9|198235.1|197925.1|23
1722836670000|2024-08-05 05:44:30|198240.5|197930.5|198239.9|197929.9|198248.1|197938.1|198239.8|197929.8|25
1722836680000|2024-08-05 05:44:40|198247|197937|198239.7|197929.7|198247|197937|198231.4|197921.4|29
1722836690000|2024-08-05 05:44:50|198237.5|197927.5|198222.2|197912.2|198248.3|197938.3|198202.8|197892.8|25
1722836700000|2024-08-05 05:45:00|198221.1|197911.1|198281.6|197971.6|198283.2|197973.2|198217|197907|28
1722836710000|2024-08-05 05:45:10|198282.1|197972.1|198230.9|197920.9|198282.1|197972.1|198218.5|197908.5|25
1722836720000|2024-08-05 05:45:20|198230|197920|198414|198104|198414.5|198104.5|198230|197920|31
1722836730000|2024-08-05 05:45:30|198411.7|198101.7|198317.4|198007.4|198438.2|198128.2|198316.4|198006.4|24
1722836740000|2024-08-05 05:45:40|198306.8|197996.8|198268.5|197958.5|198306.8|197996.8|198243.4|197933.4|28
1722836750000|2024-08-05 05:45:50|198239.9|197929.9|198234.5|197924.5|198239.9|197929.9|198227.8|197917.8|19
1722836760000|2024-08-05 05:46:00|198233.2|197923.2|198244.4|197934.4|198267.1|197957.1|198220.9|197910.9|19
1722836770000|2024-08-05 05:46:10|198243.1|197933.1|198266.8|197956.8|198267.5|197957.5|198243.1|197933.1|27
1722836780000|2024-08-05 05:46:20|198266.9|197956.9|198267.1|197957.1|198267.1|197957.1|198244.6|197934.6|19
1722836790000|2024-08-05 05:46:30|198265.1|197955.1|198265.6|197955.6|198268.2|197958.2|198259.3|197949.3|28
1722836800000|2024-08-05 05:46:40|198264.7|197954.7|198264.7|197954.7|198278.4|197968.4|198253.7|197943.7|31
1722836810000|2024-08-05 05:46:50|198265|197955|198259.4|197949.4|198265|197955|198259.4|197949.4|23
1722836820000|2024-08-05 05:47:00|198263.1|197953.1|198263.1|197953.1|198264.9|197954.9|198259.8|197949.8|20
1722836830000|2024-08-05 05:47:10|198266.3|197956.3|198271.6|197961.6|198271.6|197961.6|198266.2|197956.2|3
1722836840000|2024-08-05 05:47:20|198281.9|197971.9|198325.5|198015.5|198337.1|198027.1|198281.9|197971.9|23
1722836850000|2024-08-05 05:47:30|198326.9|198016.9|198349.6|198039.6|198350.4|198040.4|198321.7|198011.7|19
1722836860000|2024-08-05 05:47:40|198348.7|198038.7|198376|198066|198377.5|198067.5|198313.9|198003.9|20
1722836870000|2024-08-05 05:47:50|198374.2|198064.2|198213.4|197903.4|198376.6|198066.6|198210.9|197900.9|26
1722836880000|2024-08-05 05:48:00|198211.9|197901.9|198155.7|197845.7|198216.2|197906.2|198150.9|197840.9|27
1722836890000|2024-08-05 05:48:10|198155|197845|198088|197778|198156.5|197846.5|198080.9|197770.9|26
1722836900000|2024-08-05 05:48:20|198087.9|197777.9|198095.8|197785.8|198096.3|197786.3|198087.9|197777.9|25
1722836910000|2024-08-05 05:48:30|198096.2|197786.2|198085.4|197775.4|198096.3|197786.3|198083.9|197773.9|34
1722836920000|2024-08-05 05:48:40|198082.8|197772.8|198325.5|198015.5|198330.5|198020.5|198081.7|197771.7|26
1722836930000|2024-08-05 05:48:50|198330.3|198020.3|198221.2|197911.2|198330.3|198020.3|198215.3|197905.3|28
1722836940000|2024-08-05 05:49:00|198222.2|197912.2|198229.9|197919.9|198230.7|197920.7|198220.4|197910.4|20
1722836950000|2024-08-05 05:49:10|198230.2|197920.2|198235.8|197925.8|198235.8|197925.8|198229.5|197919.5|18
1722836960000|2024-08-05 05:49:20|198236.2|197926.2|198238.1|197928.1|198238.9|197928.9|198235.7|197925.7|16
1722836970000|2024-08-05 05:49:30|198237.5|197927.5|198322|198012|198343.3|198033.3|198235.5|197925.5|22
1722836980000|2024-08-05 05:49:40|198322.5|198012.5|198311.7|198001.7|198322.5|198012.5|198306.9|197996.9|24
1722836990000|2024-08-05 05:49:50|198307.4|197997.4|198183.4|197873.4|198313.6|198003.6|198183.4|197873.4|25
1722837000000|2024-08-05 05:50:00|198186|197876|198215.3|197905.3|198218.6|197908.6|198171.9|197861.9|28
1722837010000|2024-08-05 05:50:10|198214.8|197904.8|198222.3|197912.3|198222.3|197912.3|198214.8|197904.8|12
1722837020000|2024-08-05 05:50:20|198226.8|197916.8|198317.7|198007.7|198321.8|198011.8|198221.8|197911.8|19
1722837030000|2024-08-05 05:50:30|198318.6|198008.6|198266.3|197956.3|198327.6|198017.6|198249|197939|24
1722837040000|2024-08-05 05:50:40|198254.2|197944.2|198181|197871|198261.5|197951.5|198181|197871|24
1722837050000|2024-08-05 05:50:50|198182.5|197872.5|198126|197816|198182.7|197872.7|198126|197816|28
1722837060000|2024-08-05 05:51:00|198122.4|197812.4|198126.8|197816.8|198133.5|197823.5|198121.6|197811.6|31
1722837070000|2024-08-05 05:51:10|198125.1|197815.1|198122.6|197812.6|198128.6|197818.6|198113.9|197803.9|37
1722837080000|2024-08-05 05:51:20|198117.8|197807.8|198154.3|197844.3|198290.2|197980.2|198116.9|197806.9|28
1722837090000|2024-08-05 05:51:30|198152.9|197842.9|198164.9|197854.9|198166.4|197856.4|198152.3|197842.3|17
1722837100000|2024-08-05 05:51:40|198165.7|197855.7|198240.8|197930.8|198259.9|197949.9|198135.4|197825.4|30
1722837110000|2024-08-05 05:51:50|198239.7|197929.7|198248.4|197938.4|198252.8|197942.8|198231.5|197921.5|29
1722837120000|2024-08-05 05:52:00|198242.9|197932.9|198212.5|197902.5|198265.7|197955.7|198212.3|197902.3|18
1722837130000|2024-08-05 05:52:10|198212.7|197902.7|198168.2|197858.2|198212.7|197902.7|198087.9|197777.9|31
1722837140000|2024-08-05 05:52:20|198168.1|197858.1|198224.7|197914.7|198234.7|197924.7|198168.1|197858.1|36
1722837150000|2024-08-05 05:52:30|198223.9|197913.9|198288|197978|198309|197999|198221.7|197911.7|30
1722837160000|2024-08-05 05:52:40|198294.1|197984.1|198314.4|198004.4|198346.6|198036.6|198294.1|197984.1|29
1722837170000|2024-08-05 05:52:50|198314.7|198004.7|198347.2|198037.2|198347.2|198037.2|198308.8|197998.8|24
1722837180000|2024-08-05 05:53:00|198331.7|198021.7|198479.1|198169.1|198479.5|198169.5|198315.2|198005.2|32
1722837190000|2024-08-05 05:53:10|198479.4|198169.4|198513.5|198203.5|198515.7|198205.7|198478.9|198168.9|26
1722837200000|2024-08-05 05:53:20|198513.2|198203.2|198457.6|198147.6|198518.9|198208.9|198455.4|198145.4|26
1722837210000|2024-08-05 05:53:30|198462.5|198152.5|198567.9|198257.9|198910.4|198600.4|198452.8|198142.8|29
1722837220000|2024-08-05 05:53:40|198554.5|198244.5|198387.9|198077.9|198554.5|198244.5|198383.1|198073.1|26
1722837230000|2024-08-05 05:53:50|198387.2|198077.2|198456.5|198146.5|198456.5|198146.5|198383.3|198073.3|30
1722837240000|2024-08-05 05:54:00|198451.6|198141.6|198452.8|198142.8|198454.4|198144.4|198449.3|198139.3|25
1722837250000|2024-08-05 05:54:10|198452.9|198142.9|198410.9|198100.9|198520.9|198210.9|198410.9|198100.9|23
1722837260000|2024-08-05 05:54:20|198412.9|198102.9|198140.8|197830.8|198421.3|198111.3|198140.8|197830.8|30
1722837270000|2024-08-05 05:54:30|198139.8|197829.8|198174.4|197864.4|198332.9|198022.9|198136.2|197826.2|29
1722837280000|2024-08-05 05:54:40|198173.2|197863.2|198145.3|197835.3|198176|197866|198061.2|197751.2|29
1722837290000|2024-08-05 05:54:50|198143.7|197833.7|198079.9|197769.9|198231.8|197921.8|198079.9|197769.9|28
1722837300000|2024-08-05 05:55:00|198086|197776|198369.5|198059.5|198397.6|198087.6|198085.5|197775.5|33
1722837310000|2024-08-05 05:55:10|198362.1|198052.1|198461.1|198151.1|198477.3|198167.3|198344.9|198034.9|30
1722837320000|2024-08-05 05:55:20|198459.8|198149.8|198266.2|197956.2|198459.8|198149.8|198237.2|197927.2|21
1722837330000|2024-08-05 05:55:30|198264.9|197954.9|198197.1|197887.1|198264.9|197954.9|198190.6|197880.6|28
1722837340000|2024-08-05 05:55:40|198191|197881|198190.9|197880.9|198196.2|197886.2|198188.3|197878.3|31
1722837350000|2024-08-05 05:55:50|198190.1|197880.1|198173.4|197863.4|198190.1|197880.1|198079.6|197769.6|28
1722837360000|2024-08-05 05:56:00|198173|197863|198404.6|198094.6|198404.6|198094.6|198169.8|197859.8|27
1722837370000|2024-08-05 05:56:10|198391.4|198081.4|198342.3|198032.3|198396.5|198086.5|198327|198017|30
1722837380000|2024-08-05 05:56:20|198348.6|198038.6|198334.5|198024.5|198377.4|198067.4|198323.6|198013.6|22
1722837390000|2024-08-05 05:56:30|198334.1|198024.1|198311.3|198001.3|198339.7|198029.7|198311.3|198001.3|27
1722837400000|2024-08-05 05:56:40|198319.5|198009.5|198339.7|198029.7|198523|198213|198316|198006|29
1722837410000|2024-08-05 05:56:50|198337.8|198027.8|198352.4|198042.4|198352.4|198042.4|198330.1|198020.1|23
1722837420000|2024-08-05 05:57:00|198338.2|198028.2|198456|198146|198460.2|198150.2|198338.2|198028.2|24
1722837430000|2024-08-05 05:57:10|198456.1|198146.1|198446.1|198136.1|198469.8|198159.8|198441.3|198131.3|20
1722837440000|2024-08-05 05:57:20|198445.7|198135.7|198244.9|197934.9|198447.7|198137.7|198239|197929|21
1722837450000|2024-08-05 05:57:30|198248.5|197938.5|198269.7|197959.7|198269.7|197959.7|198241.1|197931.1|22
1722837460000|2024-08-05 05:57:40|198264|197954|198116.3|197806.3|198264|197954|198111.8|197801.8|22
1722837470000|2024-08-05 05:57:50|198117.9|197807.9|198317.7|198007.7|198329|198019|198083|197773|28
1722837480000|2024-08-05 05:58:00|198317.2|198007.2|198284.1|197974.1|198357.2|198047.2|198264|197954|26
1722837490000|2024-08-05 05:58:10|198283.1|197973.1|198282.1|197972.1|198285.4|197975.4|198266.1|197956.1|22
1722837500000|2024-08-05 05:58:20|198281.9|197971.9|198555.9|198245.9|198555.9|198245.9|198274.4|197964.4|30
1722837510000|2024-08-05 05:58:30|198517.6|198207.6|198621.4|198311.4|198621.4|198311.4|198514.5|198204.5|27
1722837520000|2024-08-05 05:58:40|198621.8|198311.8|198616.3|198310.6|198624.4|198343.5|198614|198308.3|26
1722837530000|2024-08-05 05:58:50|198613.5|198310.7|198575.5|198346|198613.5|198378.6|198575.5|198310.3|27
1722837540000|2024-08-05 05:59:00|198573.2|198345|198554.6|198333.7|198573.2|198345|198548.9|198321.8|25
1722837550000|2024-08-05 05:59:10|198554.4|198333.5|198553.5|198331.5|198557.8|198336.2|198553.5|198324.2|18
1722837560000|2024-08-05 05:59:20|198557.5|198335.3|198317.6|198015.8|198557.7|198335.3|198309.3|197999.3|29
1722837570000|2024-08-05 05:59:30|198319.6|198017.9|198323.8|198013.8|198336.5|198027.2|198314.8|198004.8|24
1722837580000|2024-08-05 05:59:40|198314.8|198004.8|198482|198172|198485.6|198175.6|198234.4|197924.4|27
1722837590000|2024-08-05 05:59:50|198481.5|198171.5|198471.7|198161.7|198510.3|198200.3|198437|198127|26
1722837600000|2024-08-05 06:00:00|198471.1|198161.1|198410.6|198100.6|198471.1|198161.1|198381.8|198071.8|30
1722837610000|2024-08-05 06:00:10|198413.2|198103.2|198522.5|198212.5|198536.9|198230.1|198411.9|198101.9|29
1722837620000|2024-08-05 06:00:20|198521.2|198211.2|198328|198033.3|198521.2|198211.2|198322.7|198021.5|39
1722837630000|2024-08-05 06:00:30|198328.1|198034|198307.2|197997.2|198348.2|198100.5|198259.6|197962.6|38
1722837640000|2024-08-05 06:00:40|198308.3|197998.3|198494.8|198295.4|198524.3|198367.2|198244.8|197934.8|36
1722837650000|2024-08-05 06:00:50|198494.7|198298.5|198787.4|198662.4|198897.9|198662.4|198494.7|198298.5|39
1722837660000|2024-08-05 06:01:00|198785.9|198660.9|198695.3|198402.8|198890.6|198692.8|198459.6|198327|40
1722837670000|2024-08-05 06:01:10|198695.5|198403.1|198612.9|198317.4|198695.9|198467.8|198610.3|198315.2|34
1722837680000|2024-08-05 06:01:20|198612.5|198317.2|198649.2|198346.1|198649.2|198386.9|198472.7|198267.7|26
1722837690000|2024-08-05 06:01:30|198668.3|198346.2|198667.2|198485.3|198796.3|198502.1|198667.2|198346.2|35
1722837700000|2024-08-05 06:01:40|198680|198485.4|198816|198579.8|198848.4|198595.6|198680|198485.4|34
1722837710000|2024-08-05 06:01:50|198817.9|198580.4|198752.3|198507.5|198830.1|198593.5|198594.8|198297.1|32
1722837720000|2024-08-05 06:02:00|198737.3|198455.6|198783.1|198473.1|198881.1|198616.3|198682.5|198400.1|36
1722837730000|2024-08-05 06:02:10|198783|198473|198798.4|198499.4|198896|198586|198724.5|198453.1|30
1722837740000|2024-08-05 06:02:20|198773.3|198474.1|198930.3|198643|198932.9|198645.1|198764.2|198464.7|35
1722837750000|2024-08-05 06:02:30|198949.5|198642.8|198958.5|198688.2|199014.4|198759.6|198936.3|198642.8|30
1722837760000|2024-08-05 06:02:40|198912|198654.6|198961.8|198697.2|199040.1|198774.5|198912|198654.6|32
1722837770000|2024-08-05 06:02:50|198944.1|198715|199127.5|198922.1|199140.5|198922.4|198944.1|198715|36
1722837780000|2024-08-05 06:03:00|199118.5|198915.8|199264.7|199033.6|199275|199038.3|199118.5|198897|39
1722837790000|2024-08-05 06:03:10|199264.5|199036.4|199449.5|199208.9|199477.5|199236.6|199264.1|199028.9|38
1722837800000|2024-08-05 06:03:20|199449.2|199206|199917.4|199620.2|199944.8|199707.4|199449.2|199206|35
1722837810000|2024-08-05 06:03:30|199915.9|199642.5|200049.2|199776.5|200062.8|199811.1|199915.9|199642.5|34
1722837820000|2024-08-05 06:03:40|200048.5|199777.8|199430.1|199120.1|200076.6|199841.8|199356.8|199046.8|33
1722837830000|2024-08-05 06:03:50|199399.3|199089.3|199568.1|199258.1|199666.6|199356.6|199399.3|199089.3|32
1722837840000|2024-08-05 06:04:00|199558.7|199248.7|199476.1|199166.1|199676.1|199366.1|199454.5|199144.5|33
1722837850000|2024-08-05 06:04:10|199450.7|199140.7|199508.4|199198.4|199510.9|199200.9|199415.9|199105.9|33
1722837860000|2024-08-05 06:04:20|199498.8|199188.8|199414.3|199104.3|199529.5|199219.5|199376|199066|29
1722837870000|2024-08-05 06:04:30|199419.6|199109.6|199630.9|199320.9|199630.9|199320.9|199408.4|199098.4|32
1722837880000|2024-08-05 06:04:40|199629.5|199319.5|199803.4|199493.4|199976.6|199666.6|199622.5|199312.5|34
1722837890000|2024-08-05 06:04:50|199803.6|199493.6|199907.6|199597.6|199938|199628|199714.1|199404.1|32
1722837900000|2024-08-05 06:05:00|199917.8|199607.8|199772.4|199462.4|200038.5|199728.5|199772.4|199462.4|34
1722837910000|2024-08-05 06:05:10|199774.5|199464.5|200024.1|199714.1|200070.7|199760.7|199774.5|199464.5|33
1722837920000|2024-08-05 06:05:20|200024.2|199714.2|200013.3|199703.3|200071.7|199761.7|199904|199594|26
1722837930000|2024-08-05 06:05:30|200013.4|199703.4|200041.1|199731.1|200096.5|199786.5|199920.4|199610.4|33
1722837940000|2024-08-05 06:05:40|200023.6|199713.6|199541.2|199231.2|200039.2|199730.3|199523.5|199213.5|34
1722837950000|2024-08-05 06:05:50|199546.5|199236.5|199718.9|199408.9|199733.9|199423.9|199546.5|199236.5|27
1722837960000|2024-08-05 06:06:00|199718.8|199408.8|199719|199409|199755.6|199445.6|199718.8|199408.8|25
1722837970000|2024-08-05 06:06:10|199718.5|199408.5|199685.5|199375.5|199723.8|199413.8|199644.7|199334.7|15
1722837980000|2024-08-05 06:06:20|199684.4|199374.4|199904.5|199594.5|199904.5|199594.5|199670.3|199360.3|30
1722837990000|2024-08-05 06:06:30|199917.3|199607.3|199873.6|199563.6|200002.3|199692.3|199841.6|199531.6|28
1722838000000|2024-08-05 06:06:40|199873.8|199563.8|200039.5|199729.5|200039.5|199729.5|199821|199511|24
1722838010000|2024-08-05 06:06:50|200033.9|199723.9|200034.4|199724.4|200147.9|199837.9|200033.1|199723.1|22
1722838020000|2024-08-05 06:07:00|200034|199724|200018.4|199708.4|200099.8|199789.8|199979.2|199669.2|23
1722838030000|2024-08-05 06:07:10|200020.3|199710.3|200051.7|199741.7|200120.4|199810.4|200020.2|199710.2|17
1722838040000|2024-08-05 06:07:20|200052.2|199742.2|200090.4|199780.4|200090.7|199780.7|199902.1|199592.1|28
1722838050000|2024-08-05 06:07:30|200089.7|199779.7|200112.3|199802.3|200119.9|199809.9|200089|199779|20
1722838060000|2024-08-05 06:07:40|200107.5|199797.5|200045.2|199756.6|200156.2|199863.3|200042.2|199754.2|20
1722838070000|2024-08-05 06:07:50|200042.8|199757.2|199729.3|199419.3|200043.9|199759.3|199720.6|199410.6|25
1722838080000|2024-08-05 06:08:00|199729.5|199419.5|199760.6|199450.6|199760.6|199450.6|199360.2|199050.2|30
1722838090000|2024-08-05 06:08:10|199761|199451|200028.8|199718.8|200048.6|199738.6|199755.1|199445.1|18
1722838100000|2024-08-05 06:08:20|200028.9|199718.9|200022.7|199712.7|200028.9|199718.9|200022.5|199712.5|4
1722838110000|2024-08-05 06:08:30|199911.4|199601.4|199917.5|199607.5|200023.6|199713.6|199907.1|199597.1|27
1722838120000|2024-08-05 06:08:40|199919.1|199609.1|199836.4|199526.4|199919.1|199609.1|199785.6|199475.6|20
1722838130000|2024-08-05 06:08:50|199835.6|199525.6|199922.4|199612.4|199946|199636|199779.9|199469.9|23
1722838140000|2024-08-05 06:09:00|199907.2|199597.2|199765.3|199455.3|199918.5|199608.5|199684.5|199374.5|18
1722838150000|2024-08-05 06:09:10|199765.1|199455.1|199764.3|199454.3|199779.5|199469.5|199762.1|199452.1|21
1722838160000|2024-08-05 06:09:20|199760|199450|199738.6|199428.6|199760|199450|199679.9|199369.9|17
1722838170000|2024-08-05 06:09:30|199738.8|199428.8|199764.9|199454.9|199764.9|199454.9|199738.8|199428.8|15
1722838180000|2024-08-05 06:09:40|199764.6|199454.6|199840.9|199530.9|199864.9|199554.9|199758.3|199448.3|18
1722838190000|2024-08-05 06:09:50|199840.7|199530.7|199629.9|199319.9|199840.7|199530.7|199590.9|199280.9|28
1722838200000|2024-08-05 06:10:00|199563.4|199253.4|199453.2|199143.2|199563.4|199253.4|199435.1|199125.1|27
1722838210000|2024-08-05 06:10:10|199468.1|199158.1|199315.6|199005.6|199468.3|199158.3|199231.6|198921.6|30
1722838220000|2024-08-05 06:10:20|199324.1|199014.1|199187.6|198877.6|199329.2|199019.2|199135.6|198825.6|31
1722838230000|2024-08-05 06:10:30|199178.8|198868.8|198839|198529|199187.4|198877.4|198839|198529|23
1722838240000|2024-08-05 06:10:40|198829.1|198519.1|198929.8|198619.8|199028.8|198718.8|198796.8|198486.8|26
1722838250000|2024-08-05 06:10:50|198956.5|198646.5|198972.7|198662.7|199058.5|198748.5|198955.2|198645.2|23
1722838260000|2024-08-05 06:11:00|198986|198676|198932.3|198649.4|198999|198689|198916.2|198643|23
1722838270000|2024-08-05 06:11:10|198930|198645.2|199072|198762|199183.8|198873.8|198930|198645.2|27
1722838280000|2024-08-05 06:11:20|199112.2|198802.2|199145.9|198835.9|199196.7|198886.7|199096.8|198786.8|22
1722838290000|2024-08-05 06:11:30|199141.3|198831.3|199133.9|198823.9|199141.3|198831.3|199095.2|198785.2|25
1722838300000|2024-08-05 06:11:40|199136.9|198826.9|199118.1|198808.1|199200.1|198890.1|199104.6|198794.6|26
1722838310000|2024-08-05 06:11:50|199113.2|198803.2|199083.3|198779.5|199115.9|198805.9|199054.7|198767.6|29
1722838320000|2024-08-05 06:12:00|199085.4|198779|199213.3|198903.3|199218.2|198908.2|199082.4|198776.1|26
1722838330000|2024-08-05 06:12:10|199212.6|198902.6|199272.3|198962.3|199286.7|198976.7|199212.6|198902.6|25
1722838340000|2024-08-05 06:12:20|199272.1|198962.1|199166|198868.7|199298.5|198988.5|199120.3|198828.9|26
1722838350000|2024-08-05 06:12:30|199167.2|198868.9|199325.8|199015.8|199333|199023|199167.2|198868.9|25
1722838360000|2024-08-05 06:12:40|199319.6|199009.6|199162.1|198857.2|199319.6|199009.6|199157.3|198853.9|26
1722838370000|2024-08-05 06:12:50|199158.8|198857.1|199363.1|199053.1|199363.1|199053.1|199158.8|198857.1|21
1722838380000|2024-08-05 06:13:00|199360.2|199050.2|199340.2|199030.2|199360.2|199050.2|199339.4|199029.4|18
1722838390000|2024-08-05 06:13:10|199332|199022|199296.3|198986.3|199332|199022|199240.7|198930.7|20
1722838400000|2024-08-05 06:13:20|199301.1|198991.1|199386.8|199076.8|199390|199080|199301.1|198991.1|16
1722838410000|2024-08-05 06:13:30|199388.9|199078.9|199376.6|199066.6|199440|199130|199329.3|199019.3|21
1722838420000|2024-08-05 06:13:40|199406.1|199096.1|199356|199046|199406.1|199096.1|199291.7|198981.7|21
1722838430000|2024-08-05 06:13:50|199357.6|199047.6|199378.7|199068.7|199463.9|199153.9|199357.6|199047.6|23
1722838440000|2024-08-05 06:14:00|199378.5|199068.5|199336.5|199026.5|199378.5|199068.5|199336.4|199026.4|10
1722838450000|2024-08-05 06:14:10|199333.4|199023.4|199274.5|198964.5|199333.4|199023.4|199148.3|198838.3|21
1722838460000|2024-08-05 06:14:20|199270|198960|199382.9|199072.9|199449.5|199139.5|199270|198960|23
1722838470000|2024-08-05 06:14:30|199345.7|199035.7|199409.6|199099.6|199423|199113|199328.9|199018.9|18
1722838480000|2024-08-05 06:14:40|199419.3|199109.3|199176.8|198866.8|199476|199166|199115.7|198805.7|30
1722838490000|2024-08-05 06:14:50|199187.4|198877.4|199056.5|198746.5|199203.8|198893.8|199008.5|198698.5|29
1722838500000|2024-08-05 06:15:00|199056|198746|199077.3|198767.3|199132.1|198822.1|199052.7|198742.7|28
1722838510000|2024-08-05 06:15:10|199077.1|198767.1|198962.4|198652.4|199077.1|198767.1|198939.6|198629.6|31
1722838520000|2024-08-05 06:15:20|198955.6|198645.6|198958.8|198648.8|198964.1|198654.1|198945.8|198641.5|30
1722838530000|2024-08-05 06:15:30|198955.9|198645.9|198706.3|198396.3|198973.7|198663.7|198657|198347|33
1722838540000|2024-08-05 06:15:40|198712.3|198402.3|198702.7|198392.7|198815.2|198505.2|198696.5|198386.5|33
1722838550000|2024-08-05 06:15:50|198702.5|198392.5|198742.2|198473.8|198742.2|198473.8|198678|198368|35
1722838560000|2024-08-05 06:16:00|198743.3|198454.4|198668.2|198358.2|198747.3|198457.9|198667.7|198357.7|27
1722838570000|2024-08-05 06:16:10|198658.1|198348.1|198290.5|198007.4|198658.1|198348.1|198288.7|197987.3|28
1722838580000|2024-08-05 06:16:20|198290|198007.7|198201.9|197911.2|198295.8|198012.5|198201.9|197911.2|27
1722838590000|2024-08-05 06:16:30|198203.9|197912.2|198192|197920.3|198204.3|197926.9|198185.7|197899.6|22
1722838600000|2024-08-05 06:16:40|198193.5|197913.7|198213.5|197910.4|198386.7|198076.7|198193.5|197901.8|29
1722838610000|2024-08-05 06:16:50|198212.1|197908.5|198181.8|197888.7|198212.5|197921|198167|197888.7|19
1722838620000|2024-08-05 06:17:00|198184.9|197889.1|198186.3|197899.4|198187.3|197899.4|198177.9|197874.8|23
1722838630000|2024-08-05 06:17:10|198187.8|197899.9|198296.1|198039|198312.9|198104.7|198187.8|197888.3|22
1722838640000|2024-08-05 06:17:20|198295.9|198039.2|198285.3|198010.3|198296.1|198039.4|198280.8|198006.2|17
1722838650000|2024-08-05 06:17:30|198254.3|198006.7|198075.4|197795.9|198254.3|198006.7|198075.4|197784.6|21
1722838660000|2024-08-05 06:17:40|198074.7|197805.9|198067.4|197775.5|198077.2|197835.3|198060|197750|23
1722838670000|2024-08-05 06:17:50|198073|197777.6|198067.4|197776.6|198089.7|197798.7|198067.4|197776.6|24
1722838680000|2024-08-05 06:18:00|198067.7|197776.8|197831.7|197521.7|198080.1|197785.3|197831.7|197521.7|32
1722838690000|2024-08-05 06:18:10|197844.6|197534.6|197626.1|197316.1|197844.6|197534.6|197608|197298|36
1722838700000|2024-08-05 06:18:20|197627|197317|197418.4|197108.4|197706.8|197396.8|197418.4|197108.4|35
1722838710000|2024-08-05 06:18:30|197419.8|197109.8|197522.7|197212.7|197536|197226|197415|197105|37
1722838720000|2024-08-05 06:18:40|197526.6|197216.6|197427.4|197117.4|197602.8|197292.8|197251.5|196941.5|39
1722838730000|2024-08-05 06:18:50|197426.6|197116.6|197230.4|196920.4|197428.2|197118.2|197178.1|196868.1|32
1722838740000|2024-08-05 06:19:00|197322.3|197012.3|197223.5|196913.5|197340.1|197030.1|197200.3|196890.3|27
1722838750000|2024-08-05 06:19:10|197228.5|196918.5|197239.1|196929.1|197338.9|197028.9|197102.9|196799.3|23
1722838760000|2024-08-05 06:19:20|197220.5|196910.5|197314.2|197004.2|197320.4|197010.4|197125|196819.1|32
1722838770000|2024-08-05 06:19:30|197314.3|197004.3|197201.7|196891.7|197323.1|197013.1|197179|196891.7|26
1722838780000|2024-08-05 06:19:40|197211.7|196901.7|197289.8|196984.4|197479.6|197169.6|197211.7|196901.7|29
1722838790000|2024-08-05 06:19:50|197290|196984.6|197268.6|196958.6|197312.1|197002.1|197261.4|196951.4|24
1722838800000|2024-08-05 06:20:00|197271.2|196961.2|197065.7|196755.7|197272.7|196962.7|196937|196627|34
1722838810000|2024-08-05 06:20:10|197065.5|196755.5|197135.2|196825.2|197135.2|196825.2|197041.9|196731.9|33
1722838820000|2024-08-05 06:20:20|197136|196826|197426.1|197116.1|197427.7|197117.7|197136|196826|21
1722838830000|2024-08-05 06:20:30|197425.9|197115.9|197177.9|196867.9|197513.2|197203.2|197164.3|196854.3|36
1722838840000|2024-08-05 06:20:40|197184.3|196874.3|197090.3|196780.3|197225.6|196915.6|197084.6|196774.6|30
1722838850000|2024-08-05 06:20:50|197093.8|196783.8|197128.6|196818.6|197170.2|196860.2|197075.8|196765.8|37
1722838860000|2024-08-05 06:21:00|197184.5|196874.5|197247.3|196937.3|197346.5|197036.5|197184.5|196874.5|27
1722838870000|2024-08-05 06:21:10|197235.2|196925.2|197527.9|197262.7|197553.8|197263.1|197231.5|196921.5|28
1722838880000|2024-08-05 06:21:20|197514|197262.8|197519.2|197265|197540.9|197268.2|197475.5|197210.6|21
1722838890000|2024-08-05 06:21:30|197519|197265.2|197413.8|197164.5|197529.4|197269.9|197328.5|197018.5|34
1722838900000|2024-08-05 06:21:40|197413.4|197164.6|197282.8|196972.8|197413.4|197164.6|197282.8|196972.8|31
1722838910000|2024-08-05 06:21:50|197245.6|196988.3|197394|197084|197394|197084|197245.5|196950.9|30
1722838920000|2024-08-05 06:22:00|197396.4|197086.4|197225.1|196915.1|197442.1|197132.1|197225.1|196915.1|30
1722838930000|2024-08-05 06:22:10|197222.3|196912.3|197405.1|197095.1|197410.1|197100.1|197222.3|196912.3|32
1722838940000|2024-08-05 06:22:20|197405.3|197095.3|197338|197028|197456.4|197160.5|197324.5|197028|29
1722838950000|2024-08-05 06:22:30|197337.9|197027.9|197322.8|197012.8|197337.9|197027.9|197215.8|196905.8|29
1722838960000|2024-08-05 06:22:40|197333.9|197023.9|197433.7|197134|197463.8|197153.8|197300.9|197017.7|27
1722838970000|2024-08-05 06:22:50|197432.7|197132.7|197514.1|197204.1|197605.9|197332.7|197432.7|197132.7|31
1722838980000|2024-08-05 06:23:00|197514|197204|197555.5|197265.1|197556.8|197265.1|197453|197143|26
1722838990000|2024-08-05 06:23:10|197555.3|197265.8|197579.5|197321.9|197593.2|197324.4|197555.3|197258.7|21
1722839000000|2024-08-05 06:23:20|197580.4|197322|197557.6|197337.7|197580.4|197363.5|197557.6|197321.1|15
1722839010000|2024-08-05 06:23:30|197575.3|197364.8|197510.4|197200.4|197575.3|197364.8|197502.3|197192.3|31
1722839020000|2024-08-05 06:23:40|197511|197201|197439.6|197129.6|197511|197201|197214.5|196904.5|27
1722839030000|2024-08-05 06:23:50|197445.7|197135.7|197264.6|196954.6|197458.8|197154.2|197264.3|196954.3|30
1722839040000|2024-08-05 06:24:00|197265.6|196955.6|197345|197035|197354.2|197044.2|197264.1|196954.1|28
1722839050000|2024-08-05 06:24:10|197349.6|197039.6|197485|197175|197550.4|197240.4|197349.6|197039.6|31
1722839060000|2024-08-05 06:24:20|197485.4|197175.4|197478.9|197168.9|197530.1|197220.1|197477.3|197167.3|20
1722839070000|2024-08-05 06:24:30|197500.3|197190.3|197281|196971|197576|197271.8|197280.5|196970.5|22
1722839080000|2024-08-05 06:24:40|197335.6|197025.6|197147.8|196837.8|197335.6|197025.6|197098|196788|25
1722839090000|2024-08-05 06:24:50|197153.5|196843.5|197176.5|196866.5|197201.2|196891.2|197153.5|196843.5|23
1722839100000|2024-08-05 06:25:00|197177.1|196867.1|197192.9|196882.9|197198.7|196888.7|197175.3|196865.3|22
1722839110000|2024-08-05 06:25:10|197192.1|196882.1|197207.2|196897.2|197207.2|196897.2|197191.2|196881.2|18
1722839120000|2024-08-05 06:25:20|197207.1|196897.1|197057.9|196747.9|197207.8|196897.8|197050.7|196740.7|16
1722839130000|2024-08-05 06:25:30|197056.3|196746.3|197277.2|196967.2|197453.1|197143.1|197056.3|196746.3|29
1722839140000|2024-08-05 06:25:40|197272|196962|197001.1|196691.1|197446.5|197136.5|197000.3|196690.3|29
1722839150000|2024-08-05 06:25:50|196998.9|196688.9|196938|196628|196999.2|196689.2|196874.4|196564.4|16
1722839160000|2024-08-05 06:26:00|196948.6|196638.6|196670.7|196360.7|196948.6|196638.6|196648.5|196338.5|29
1722839170000|2024-08-05 06:26:10|196665.3|196355.3|196290.6|195980.6|196665.7|196355.7|196287.7|195977.7|20
1722839180000|2024-08-05 06:26:20|196288.7|195978.7|196514.5|196204.5|196541.1|196231.1|196233|195923|21
1722839190000|2024-08-05 06:26:30|196518.4|196208.4|196310|196000|196537.6|196227.6|196309.5|195999.5|26
1722839200000|2024-08-05 06:26:40|196310.4|196000.4|196319.6|196009.6|196424.4|196114.4|196310.4|196000.4|26
1722839210000|2024-08-05 06:26:50|196319.7|196009.7|196449.5|196139.5|196449.5|196139.5|196232.8|195922.8|22
1722839220000|2024-08-05 06:27:00|196519.1|196209.1|197052.8|196742.8|197052.8|196742.8|196513.8|196203.8|28
1722839230000|2024-08-05 06:27:10|197035.5|196725.5|197373.5|197063.5|197376.9|197066.9|196953.4|196643.4|24
1722839240000|2024-08-05 06:27:20|197402.5|197092.5|197579.7|197269.7|197581.2|197271.2|197402.5|197092.5|24
1722839250000|2024-08-05 06:27:30|197582|197272|197174.9|196864.9|197583.7|197273.7|197174.9|196864.9|24
1722839260000|2024-08-05 06:27:40|197172.8|196862.8|197231.5|196921.5|197237.9|196927.9|197135.5|196825.5|22
1722839270000|2024-08-05 06:27:50|197238|196928|197284.5|196974.5|197324.5|197014.5|197230.8|196920.8|21
1722839280000|2024-08-05 06:28:00|197279.3|196969.3|197183|196873|197279.3|196969.3|197023.8|196713.8|28
1722839290000|2024-08-05 06:28:10|197192.3|196882.3|196893.1|196583.1|197198.1|196888.1|196893.1|196583.1|27
1722839300000|2024-08-05 06:28:20|196893.2|196583.2|197049.8|196739.8|197069|196759|196790.4|196480.4|20
1722839310000|2024-08-05 06:28:30|197050|196740|196886.1|196576.1|197050|196740|196883.3|196573.3|24
1722839320000|2024-08-05 06:28:40|196884.3|196574.3|196863|196553|196901.1|196591.1|196863|196553|21
1722839330000|2024-08-05 06:28:50|196858.5|196548.5|196835|196525|196859.1|196549.1|196832|196522|24
1722839340000|2024-08-05 06:29:00|196834|196524|196835.1|196525.1|196835.2|196525.2|196828.2|196518.2|16
1722839350000|2024-08-05 06:29:10|196837.1|196527.1|197166.5|196856.5|197216.5|196906.5|196832.6|196522.6|25
1722839360000|2024-08-05 06:29:20|197174.3|196864.3|197401.4|197091.4|197405|197095|197174.3|196864.3|35
1722839370000|2024-08-05 06:29:30|197397.4|197087.4|197340.1|197030.1|197418.2|197108.2|197303.4|196993.4|30
1722839380000|2024-08-05 06:29:40|197348.6|197038.6|197278|196968|197348.6|197038.6|197248.1|196938.1|22
1722839390000|2024-08-05 06:29:50|197277.9|196967.9|197288.2|196978.2|197304.4|196994.4|197273.3|196963.3|29
1722839400000|2024-08-05 06:30:00|197303|196993|197263.2|196953.2|197325|197015|197187.9|196877.9|34
1722839410000|2024-08-05 06:30:10|197251.4|196941.4|197085.7|196775.7|197251.4|196941.4|197001.6|196691.6|31
1722839420000|2024-08-05 06:30:20|197089.5|196779.5|197238|196928|197319.5|197009.5|197079.8|196769.8|22
1722839430000|2024-08-05 06:30:30|197235.4|196925.4|197332.4|197022.4|197335.2|197025.2|197178.4|196868.4|26
1722839440000|2024-08-05 06:30:40|197332.9|197022.9|197434|197124|197435.7|197125.7|197332.9|197022.9|12
1722839450000|2024-08-05 06:30:50|197433.5|197123.5|197407.9|197097.9|197482.6|197172.6|197391.6|197081.6|28
1722839460000|2024-08-05 06:31:00|197386|197076|197246.1|196936.1|197415.5|197105.5|197236.9|196926.9|30
1722839470000|2024-08-05 06:31:10|197246.6|196936.6|197284.2|196974.2|197284.2|196974.2|197238.9|196928.9|9
1722839480000|2024-08-05 06:31:20|197284.7|196974.7|197275.1|196965.1|197429.8|197119.8|197274.9|196964.9|23
1722839490000|2024-08-05 06:31:30|197275.2|196965.2|197306.3|196996.3|197311.4|197001.4|197274.9|196964.9|24
1722839500000|2024-08-05 06:31:40|197310.9|197000.9|197301.8|196991.8|197327.8|197017.8|197283.2|196973.2|25
1722839510000|2024-08-05 06:31:50|197312.6|197002.6|197267.7|196957.7|197314.4|197004.4|197264.3|196954.3|23
1722839520000|2024-08-05 06:32:00|197266|196956|197150.1|196840.1|197266|196956|197122.3|196812.3|29
1722839530000|2024-08-05 06:32:10|197144.1|196834.1|197191|196881|197217.2|196907.2|197144.1|196834.1|21
1722839540000|2024-08-05 06:32:20|197191.6|196881.6|197198.2|196888.2|197214.3|196904.3|197186.8|196876.8|14
1722839550000|2024-08-05 06:32:30|197199.6|196889.6|197342.9|197032.9|197434.5|197124.5|197198.2|196888.2|26
1722839560000|2024-08-05 06:32:40|197358.1|197048.1|197373.1|197063.1|197380|197070|197283.2|196973.2|29
1722839570000|2024-08-05 06:32:50|197384.1|197074.1|197304.4|196994.4|197385.7|197075.7|197282.6|196972.6|29
1722839580000|2024-08-05 06:33:00|197358.8|197048.8|197343.8|197033.8|197378.9|197068.9|197330.1|197020.1|23
1722839590000|2024-08-05 06:33:10|197305.3|196995.3|197475.6|197165.6|197483.6|197173.6|197305.3|196995.3|19
1722839600000|2024-08-05 06:33:20|197474.2|197164.2|197523|197213|197553.2|197243.2|197474|197164|21
1722839610000|2024-08-05 06:33:30|197523.3|197213.3|197507.6|197230.3|197525.7|197231.6|197503.8|197213.3|18
1722839620000|2024-08-05 06:33:40|197507.3|197230.8|197344.2|197139.1|197538.3|197264.1|197344.2|197130.2|28
1722839630000|2024-08-05 06:33:50|197457.4|197189.7|197561.7|197342.8|197592.3|197346.3|197457.4|197189.7|30
1722839640000|2024-08-05 06:34:00|197546.6|197330.5|197544.2|197254.4|197551.9|197334.5|197539.9|197253.1|23
1722839650000|2024-08-05 06:34:10|197544|197254.2|197543.3|197254|197544.3|197255.9|197539.7|197253.4|23
1722839660000|2024-08-05 06:34:20|197537.5|197260.2|197592.6|197330.5|197593.1|197330.8|197537.2|197260.1|15
1722839670000|2024-08-05 06:34:30|197590.1|197330.6|197528.5|197271.9|197590.1|197333.3|197514.9|197264.3|25
1722839680000|2024-08-05 06:34:40|197526.8|197272.4|197600.5|197345.4|197626.8|197375.4|197524.6|197269.3|29
1722839690000|2024-08-05 06:34:50|197570.3|197308.9|197441.6|197196.7|197570.3|197329.3|197319.4|197120.9|30
1722839700000|2024-08-05 06:35:00|197436.8|197170.9|197472.1|197213.5|197474.8|197213.5|197359.7|197135.2|27
1722839710000|2024-08-05 06:35:10|197504.7|197271.9|197473.8|197212.5|197515.2|197273.6|197437.3|197211.1|32
1722839720000|2024-08-05 06:35:20|197474.1|197212.4|197478.7|197216.1|197497.4|197258.9|197406.2|197196.9|26
1722839730000|2024-08-05 06:35:30|197474.9|197213.5|197453.4|197250.3|197477.5|197252.7|197453|197213.3|26
1722839740000|2024-08-05 06:35:40|197455.1|197250.1|197452.2|197254.5|197456.6|197256.8|197417.5|197249.9|18
1722839750000|2024-08-05 06:35:50|197451.9|197254.2|197439.3|197271.1|197454.1|197271.3|197439.3|197253.6|16
1722839760000|2024-08-05 06:36:00|197428.9|197244.4|197485|197303.1|197517.8|197339.2|197410.7|197244.4|28
1722839770000|2024-08-05 06:36:10|197485.7|197300.4|197479.7|197332.3|197500.7|197332.3|197479.7|197300.4|17
1722839780000|2024-08-05 06:36:20|197480.5|197328.9|197463.1|197321.2|197486.7|197338.7|197462.6|197319.9|18
1722839790000|2024-08-05 06:36:30|197470.3|197328.3|197424.3|197299.3|197474.4|197332.5|197403.9|197278.9|22
1722839800000|2024-08-05 06:36:40|197425.7|197300.7|197451.9|197262.7|197451.9|197300.7|197418.9|197258.3|13
1722839810000|2024-08-05 06:36:50|197452.7|197262.8|197530.9|197326.8|197530.9|197326.8|197452.7|197262.8|11
1722839820000|2024-08-05 06:37:00|197527.9|197327.9|197388.8|197197.2|197527.9|197330.1|197386.9|197192.6|25
1722839830000|2024-08-05 06:37:10|197430.8|197226.2|197371.1|197185.4|197432.3|197227.8|197360.4|197174.8|11
1722839840000|2024-08-05 06:37:20|197374.6|197188.9|197512.3|197314.5|197525.6|197314.5|197374.6|197188.9|23
1722839850000|2024-08-05 06:37:30|197511.5|197313.6|197612.7|197376.9|197612.7|197442.5|197508.2|197310.4|24
1722839860000|2024-08-05 06:37:40|197610.2|197375|197635.6|197441|197643.8|197479.6|197588.6|197375|11
1722839870000|2024-08-05 06:37:50|197630.4|197435.9|197571|197370.8|197630.4|197456.7|197561|197368.1|27
1722839880000|2024-08-05 06:38:00|197570.4|197370.5|197416.9|197224.2|197570.4|197370.5|197389|197202.9|24
1722839890000|2024-08-05 06:38:10|197346.2|197166.8|197347.7|197175.2|197377.5|197205.7|197336.7|197159.5|21
1722839900000|2024-08-05 06:38:20|197348.6|197175.3|197352.6|197177.4|197361.4|197186.1|197348.5|197175.3|17
1722839910000|2024-08-05 06:38:30|197353.5|197178.2|197457.3|197287.6|197480.2|197295.7|197348.4|197173.1|25
1722839920000|2024-08-05 06:38:40|197462|197283.4|197452.3|197279.5|197462|197299.2|197412|197260.5|22
1722839930000|2024-08-05 06:38:50|197451.8|197279.4|197447.4|197276.4|197452.6|197313.2|197441.9|197271.5|19
1722839940000|2024-08-05 06:39:00|197447.5|197276.7|197499.4|197364|197499.4|197364|197416.3|197270.3|16
1722839950000|2024-08-05 06:39:10|197498.7|197362.2|197471.3|197301.7|197498.8|197363.7|197466.7|197297.2|11
1722839960000|2024-08-05 06:39:20|197471.5|197300.5|197488|197317.9|197488|197318.6|197456.6|197282.5|14
1722839970000|2024-08-05 06:39:30|197492.2|197321.4|197442.8|197278.8|197532.9|197353.8|197442.8|197278.8|21
1722839980000|2024-08-05 06:39:40|197452.2|197285.1|197445.9|197278.4|197452.2|197285.1|197440.5|197272.9|22
1722839990000|2024-08-05 06:39:50|197439.9|197272.4|197510.8|197284.6|197530.9|197309.5|197423.4|197253.9|19
1722840000000|2024-08-05 06:40:00|197509.7|197284.7|197462.7|197265.2|197514.8|197295.8|197458.7|197259.6|23
1722840010000|2024-08-05 06:40:10|197463.2|197265.7|197439.2|197272|197463.2|197277.6|197439.2|197251.3|17
1722840020000|2024-08-05 06:40:20|197444.8|197274.3|197444.6|197276.3|197445.3|197276.3|197438.8|197271.7|10
1722840030000|2024-08-05 06:40:30|197443.9|197275.6|197437.6|197275.9|197444.9|197276.7|197437.6|197271.9|14
1722840040000|2024-08-05 06:40:40|197431.3|197269.5|197474.6|197313.3|197489.8|197332.3|197431.3|197269.5|23
1722840050000|2024-08-05 06:40:50|197439|197282.4|197484.7|197322.5|197484.7|197323|197429|197274.8|12
1722840060000|2024-08-05 06:41:00|197484.9|197321.3|197547.1|197388.5|197552.1|197393.7|197484.9|197321.3|15
1722840070000|2024-08-05 06:41:10|197546.9|197387.1|197479.4|197276|197546.9|197388.1|197454.4|197276|24
1722840080000|2024-08-05 06:41:20|197479.3|197276.6|197550.5|197385.5|197565.9|197386.7|197464.1|197263|19
1722840090000|2024-08-05 06:41:30|197550|197385.9|197769.7|197605.5|197769.7|197605.5|197550|197385.9|20
1722840100000|2024-08-05 06:41:40|197773.1|197608.2|197977.7|197807.5|197978.8|197811.6|197768.6|197603.8|15
1722840110000|2024-08-05 06:41:50|197977.8|197806.5|198054.3|197871.3|198057.1|197878.1|197971.8|197801.3|34
1722840120000|2024-08-05 06:42:00|198054|197872.8|197814.4|197641.9|198096.8|197927.3|197807.4|197629.1|29
1722840130000|2024-08-05 06:42:10|197764|197581.1|197794.6|197620.3|197807.4|197634.5|197706.6|197531.7|30
1722840140000|2024-08-05 06:42:20|197793.5|197621.6|197794.5|197616|197844.3|197670.5|197612.2|197429.3|33
1722840150000|2024-08-05 06:42:30|197752.6|197581.8|197727.9|197553.5|197752.6|197581.8|197703.6|197540.3|29
1722840160000|2024-08-05 06:42:40|197729|197553.3|197668.8|197489.3|197729|197553.3|197603.6|197433.3|25
1722840170000|2024-08-05 06:42:50|197665.5|197492.5|197642.1|197480.8|197673.7|197498.3|197641.4|197479.9|17
1722840180000|2024-08-05 06:43:00|197643.1|197482.7|197619.2|197445.3|197734.2|197571.3|197619.2|197445.3|29
1722840190000|2024-08-05 06:43:10|197612.3|197441.4|197653|197480.9|197661.7|197499.6|197573|197403.3|25
1722840200000|2024-08-05 06:43:20|197655.6|197482.9|197551.2|197387.4|197668.1|197543.1|197534.8|197383.1|27
1722840210000|2024-08-05 06:43:30|197551.5|197386.6|197554|197392.9|197555.1|197394.4|197546.6|197382.6|13
1722840220000|2024-08-05 06:43:40|197554.3|197391.5|197712.6|197554.3|197734.3|197580.8|197551.9|197390.9|21
1722840230000|2024-08-05 06:43:50|197714.2|197554|197772.7|197622.3|197775.7|197632.4|197693.6|197554|26
1722840240000|2024-08-05 06:44:00|197770.8|197620.8|197827.8|197686.6|197885.5|197724.4|197770.8|197620.8|29
1722840250000|2024-08-05 06:44:10|197822.1|197665.4|197823|197666.3|197842.6|197692|197819.4|197652.1|25
1722840260000|2024-08-05 06:44:20|197823.1|197669.8|197818.2|197660|197831.8|197673.8|197794.8|197617.6|28
1722840270000|2024-08-05 06:44:30|197818.1|197660.5|197822.5|197663.4|197822.5|197663.4|197806.2|197646.9|21
1722840280000|2024-08-05 06:44:40|197823|197663|197778.9|197633.2|197869.5|197712.2|197778.9|197633.2|22
1722840290000|2024-08-05 06:44:50|197776.6|197603.9|197830|197662.8|197859.7|197700.3|197776.6|197603.9|16
1722840300000|2024-08-05 06:45:00|197829.2|197647.1|197879.5|197709.8|197879.5|197709.8|197772.1|197628.6|25
1722840310000|2024-08-05 06:45:10|197878.7|197710|197861.7|197712.7|197878.7|197712.9|197861.2|197705.8|13
1722840320000|2024-08-05 06:45:20|197861.6|197713|197867.9|197709.4|197871.6|197713|197795.9|197637.5|16
1722840330000|2024-08-05 06:45:30|197882|197730.1|197942.7|197787.6|197963.5|197809.9|197875.2|197722|26
1722840340000|2024-08-05 06:45:40|197943.1|197786.2|197940.8|197785.3|197944.1|197787.7|197939|197784.1|19
1722840350000|2024-08-05 06:45:50|197941|197785.2|197977.5|197819.5|197982.8|197824.4|197938.2|197781.5|20
1722840360000|2024-08-05 06:46:00|197979|197821.4|198007.3|197860.1|198041.9|197887.6|197979|197813.8|24
1722840370000|2024-08-05 06:46:10|198006.9|197862.4|197981.6|197812|198006.9|197862.4|197980|197810|20
1722840380000|2024-08-05 06:46:20|197981.1|197811.9|197939.3|197785.8|197981.4|197811.9|197938.9|197785.8|8
1722840390000|2024-08-05 06:46:30|197938.5|197785.9|197905.1|197751|197985.6|197833.4|197897.9|197741.9|24
1722840400000|2024-08-05 06:46:40|197961|197807.2|197785|197636.9|197961.6|197807.2|197757.6|197591.4|24
1722840410000|2024-08-05 06:46:50|197784.8|197635.7|197765.6|197609.4|197812.2|197653.2|197756.8|197603.3|27
1722840420000|2024-08-05 06:47:00|197791.9|197636.2|197898.8|197745.9|197962.7|197786.8|197791.5|197636.1|35
1722840430000|2024-08-05 06:47:10|197900.3|197747.9|197955.8|197804.1|197988.5|197845.3|197899.8|197747.9|19
1722840440000|2024-08-05 06:47:20|197928.2|197786.1|197937.9|197782.3|197964|197817|197895.1|197727.4|24
1722840450000|2024-08-05 06:47:30|197939.4|197782.2|197911.4|197752.6|197939.4|197783.1|197903.3|197741.7|16
1722840460000|2024-08-05 06:47:40|197908.2|197749.3|197967.4|197808.8|197990.1|197827.9|197906|197749.1|19
1722840470000|2024-08-05 06:47:50|198053.7|197807.7|198046.9|197806.3|198120.2|197886.6|198030.4|197789.5|27
1722840480000|2024-08-05 06:48:00|198041.3|197798.7|197950.9|197790.1|198041.3|197856.8|197928.5|197766.1|26
1722840490000|2024-08-05 06:48:10|197949.3|197786.5|198055.4|197899.7|198069.9|197909.1|197940.3|197776.7|23
1722840500000|2024-08-05 06:48:20|198039.4|197888.3|198111.9|197952.7|198112.9|197952.7|198036.5|197883.4|20
1722840510000|2024-08-05 06:48:30|198110.1|197964.6|197937.7|197779.2|198113.1|197965.6|197932|197772.9|28
1722840520000|2024-08-05 06:48:40|197936.1|197777|197935.8|197777.1|197937.1|197779.2|197935.5|197776.8|14
1722840530000|2024-08-05 06:48:50|197938.2|197776.7|197900.6|197749.2|197938.2|197778.6|197848.3|197699.5|15
1722840540000|2024-08-05 06:49:00|197898.8|197746.3|197935.1|197777.6|197971.4|197817.8|197898.3|197746.2|21
1722840550000|2024-08-05 06:49:10|197937.3|197777.4|197976.6|197826.9|197992.9|197837.9|197830.8|197690.3|21
1722840560000|2024-08-05 06:49:20|197983.1|197829.8|197930.8|197781.7|198006.6|197859.4|197930.8|197781.7|22
1722840570000|2024-08-05 06:49:30|197927.6|197784.2|198055.8|197897.4|198055.8|197897.4|197912.3|197774.8|17
1722840580000|2024-08-05 06:49:40|198050.5|197898.8|198130.6|197968.9|198136.4|197975.6|198043.6|197890.7|35
1722840590000|2024-08-05 06:49:50|198130.7|197968.6|198086.4|197924.3|198141.7|197978.9|198065.3|197902.4|25
1722840600000|2024-08-05 06:50:00|198114.9|197959.3|198080.8|197935.8|198131.9|197969.2|198022.1|197858.9|25
1722840610000|2024-08-05 06:50:10|198043.9|197894.4|198133.9|197942.8|198134.3|197963.3|198043.9|197892|15
1722840620000|2024-08-05 06:50:20|198133.2|197942.7|198113.4|197923.1|198142.9|197955.8|198068.6|197872.9|21
1722840630000|2024-08-05 06:50:30|198108.1|197926.6|198095.4|197917|198111.6|197929.2|198066.2|197869.5|22
1722840640000|2024-08-05 06:50:40|198095.2|197919.6|198086.9|197896.8|198115.6|197941.3|198079.4|197883.4|24
1722840650000|2024-08-05 06:50:50|198087|197905.9|198085.3|197911.2|198087.8|197911.2|198070.4|197905.9|11
1722840660000|2024-08-05 06:51:00|198085.7|197910.3|198075.9|197929.1|198091.6|197941|198069.7|197910.3|31
1722840670000|2024-08-05 06:51:10|198075.8|197929.3|198004.9|197856.9|198075.8|197929.3|198000.3|197849.7|22
1722840680000|2024-08-05 06:51:20|198012|197861.4|197985.4|197824.6|198072.8|197919.5|197976.5|197820.6|28
1722840690000|2024-08-05 06:51:30|197913.1|197762.5|197987|197831.4|197988.5|197832|197908.2|197758.9|14
1722840700000|2024-08-05 06:51:40|197988.5|197825.7|197974.2|197825.8|198053.9|197902.8|197974.2|197825.7|17
1722840710000|2024-08-05 06:51:50|197974.8|197850.1|198068.3|197916.6|198071.4|197920.1|197974.8|197850.1|22
1722840720000|2024-08-05 06:52:00|198023.2|197881|198037.7|197861|198069.7|197898|198011.7|197839.4|16
1722840730000|2024-08-05 06:52:10|198037.4|197860.5|197988.8|197822.3|198037.4|197860.5|197988.7|197808.9|18
1722840740000|2024-08-05 06:52:20|197985|197819.1|198007.8|197853.1|198020|197863.3|197966.4|197816.3|16
1722840750000|2024-08-05 06:52:30|198006.9|197853.3|197962.8|197755.9|198007.7|197854.1|197959.2|197754.1|9
1722840760000|2024-08-05 06:52:40|197960.8|197756.4|197969.8|197772|197969.8|197772.3|197908.7|197719.3|13
1722840770000|2024-08-05 06:52:50|197964.5|197772.4|197962.7|197761.5|197970.8|197773.1|197961.6|197761.5|12
1722840780000|2024-08-05 06:53:00|197952.7|197760.4|197972.6|197788.2|197989.5|197816.2|197881.8|197715.9|24
1722840790000|2024-08-05 06:53:10|197993|197824.8|198020.6|197863.7|198025.2|197867.4|197984.8|197821.3|19
1722840800000|2024-08-05 06:53:20|198032|197868.4|198039.4|197877.5|198039.4|197877.5|198021.7|197857.3|21
1722840810000|2024-08-05 06:53:30|198036.8|197876.5|198082.2|197922.8|198082.2|197922.8|198023.9|197863|12
1722840820000|2024-08-05 06:53:40|198082.9|197926.7|198121|197965.5|198124.7|197970|198079.3|197923|23
1722840830000|2024-08-05 06:53:50|198156.7|198008.1|198150.4|198011.9|198202.5|198052.7|198138|198001|20
1722840840000|2024-08-05 06:54:00|198216.9|198085.3|198188|198035|198244.9|198105.9|198163.2|198001.3|26
1722840850000|2024-08-05 06:54:10|198189.4|198031.6|198140.4|197979|198230.5|198081.6|198126.9|197971.7|26
1722840860000|2024-08-05 06:54:20|198142.9|197978.9|198143.3|198004.9|198149.6|198009.4|198139.5|197978.9|23
1722840870000|2024-08-05 06:54:30|198137.8|197999.4|197975.9|197816.5|198137.8|197999.4|197975.9|197816.5|26
1722840880000|2024-08-05 06:54:40|197979.3|197819.9|197857.7|197721.5|197983.5|197833.9|197854.4|197719.6|20
1722840890000|2024-08-05 06:54:50|197857.5|197721.8|197924.4|197774.3|197924.4|197777.2|197854.5|197720.3|7
1722840900000|2024-08-05 06:55:00|197926.5|197774.4|197863.6|197702.5|197963|197795.9|197855.2|197697.8|26
1722840910000|2024-08-05 06:55:10|197864.5|197703.1|197841.8|197682.4|197874.8|197712.9|197804.3|197647.4|23
1722840920000|2024-08-05 06:55:20|197844.1|197684.2|198046.5|197892.7|198046.5|197892.7|197844.1|197684.2|18
1722840930000|2024-08-05 06:55:30|198086.6|197928.9|198272.8|198131.6|198279.4|198131.6|198086.2|197928.9|31
1722840940000|2024-08-05 06:55:40|198272.7|198131.7|198181.9|198007.5|198273.9|198132.5|198181.5|198007.5|21
1722840950000|2024-08-05 06:55:50|198181.5|198009.1|198034.7|197877.3|198268|198114|198029.1|197876.6|25
1722840960000|2024-08-05 06:56:00|198056.7|197879.3|197940|197777.1|198056.7|197897.9|197939.9|197777|30
1722840970000|2024-08-05 06:56:10|197932|197771.7|197865.4|197710.9|197936.6|197776.4|197845.3|197690.8|25
1722840980000|2024-08-05 06:56:20|197865|197711.2|197865.6|197710.5|197865.6|197711.2|197865|197710.5|3
1722840990000|2024-08-05 06:56:30|197865.4|197711.5|197994.4|197822|197999.2|197825.2|197865.4|197711.5|18
1722841000000|2024-08-05 06:56:40|197991.5|197822.6|197967.8|197794.5|198040.3|197877.5|197966.5|197793.9|21
1722841010000|2024-08-05 06:56:50|197966.2|197794.4|197757.4|197567.9|197966.2|197794.4|197704.6|197566.4|12
1722841020000|2024-08-05 06:57:00|197914.1|197726.1|197758|197614.9|197914.1|197726.1|197724.8|197544.2|28
1722841030000|2024-08-05 06:57:10|197757.1|197615|197782.4|197632.3|197872.4|197706|197757.1|197614.1|21
1722841040000|2024-08-05 06:57:20|197783.7|197629.5|197758.6|197577|197783.7|197631.5|197734.7|197576.8|15
1722841050000|2024-08-05 06:57:30|197864.4|197669.7|197949.6|197790.7|197951.5|197790.9|197805.3|197632.9|28
1722841060000|2024-08-05 06:57:40|197950|197791|198016.1|197862.5|198023.9|197868.4|197950|197791|22
1722841070000|2024-08-05 06:57:50|197962.7|197862.4|197968.5|197827|197971.8|197862.4|197962.7|197816.9|19
1722841080000|2024-08-05 06:58:00|197969|197816.4|198038.1|197858.6|198081.5|197923|197951.8|197810.1|23
1722841090000|2024-08-05 06:58:10|198033.7|197873.9|198132.7|197970.6|198134.7|197976.4|198033.7|197873.9|24
1722841100000|2024-08-05 06:58:20|198132.9|197970|198220.6|198051.7|198223.3|198058.7|198081.7|197919.8|24
1722841110000|2024-08-05 06:58:30|198221|198051.6|198277.6|198128.2|198288.8|198137.1|198221|198050|23
1722841120000|2024-08-05 06:58:40|198270.3|198116.2|198279.6|198133.5|198448.6|198169.1|198185.1|198050.9|27
1722841130000|2024-08-05 06:58:50|198278.8|198124.8|198221.4|198066.2|198314.6|198159.4|198221.2|198066.2|23
1722841140000|2024-08-05 06:59:00|198216.7|198068.5|198266.3|198125.6|198322.7|198182.7|198117.8|197980.4|31
1722841150000|2024-08-05 06:59:10|198265.9|198124.7|198153.4|198019.8|198265.9|198124.7|198140.9|198010.4|28
1722841160000|2024-08-05 06:59:20|198146.9|198012.8|198224.2|198092.6|198224.5|198092.6|198146.9|198002.2|28
1722841170000|2024-08-05 06:59:30|198224.1|198092.2|198179.4|198044.3|198287.7|198154.8|198161.2|198006.6|30
1722841180000|2024-08-05 06:59:40|198176.7|198038.1|198211.7|198080.6|198215.1|198080.6|198176.7|198038.1|24
1722841190000|2024-08-05 06:59:50|198234.1|198096.7|198297|198158|198312.1|198159.9|198234.1|198096.7|29
1722841200000|2024-08-05 07:00:00|198295.5|198170.5|198231.2|198027.8|198295.5|198170.5|198164.5|198010.5|27
1722841210000|2024-08-05 07:00:10|198229.7|198033.2|198202.8|198077.8|198229.7|198077.8|198153.7|197992.2|38
1722841220000|2024-08-05 07:00:20|198207.9|198082.9|198075.1|197936.1|198225.5|198095.1|198048.7|197911.4|34
1722841230000|2024-08-05 07:00:30|198053.3|197894|197991.5|197866.2|198063.2|197937.7|197984.3|197835.8|39
1722841240000|2024-08-05 07:00:40|197971.9|197846.9|197999.7|197874.7|198034|197906.1|197948.5|197823.5|35
1722841250000|2024-08-05 07:00:50|198020.2|197895.2|197834.6|197709.6|198069.3|197944.3|197827.9|197694.5|37
1722841260000|2024-08-05 07:01:00|197829.1|197704.1|197746.4|197621.4|197829.1|197704.1|197725.3|197586.1|35
1722841270000|2024-08-05 07:01:10|197719.4|197594.4|197573|197433.7|197719.4|197594.4|197573|197433.7|37
1722841280000|2024-08-05 07:01:20|197572.1|197436.6|197536.1|197411.1|197579.7|197442.2|197473.9|197339.5|33
1722841290000|2024-08-05 07:01:30|197534.5|197409.5|197526.3|197377.6|197560.2|197409.5|197439.2|197314.2|30
1722841300000|2024-08-05 07:01:40|197552.8|197417.6|197787.9|197632.5|197808.2|197661.4|197552.8|197416.7|32
1722841310000|2024-08-05 07:01:50|197784.6|197629.3|197614|197489|197784.6|197629.6|197599.5|197474.5|28
1722841320000|2024-08-05 07:02:00|197610.7|197485.7|197550.1|197425.1|197697.6|197572.6|197550.1|197425.1|33
1722841330000|2024-08-05 07:02:10|197545|197420|197501.6|197370.1|197608.4|197483.4|197494.1|197368|30
1722841340000|2024-08-05 07:02:20|197502|197370.2|197656.7|197502.7|197656.7|197502.7|197428.8|197303.8|33
1722841350000|2024-08-05 07:02:30|197604.3|197465.7|197597.7|197455.9|197653.5|197516.1|197554.5|197409|31
1722841360000|2024-08-05 07:02:40|197597.6|197456|197669.4|197539.2|197841.6|197658.2|197597.6|197455.7|33
1722841370000|2024-08-05 07:02:50|197647.7|197522.7|197756.6|197630.5|197835.6|197699.4|197647.7|197522.7|23
1722841380000|2024-08-05 07:03:00|197757.4|197629.4|197770.3|197640.8|197770.3|197641.9|197757.4|197629.4|16
1722841390000|2024-08-05 07:03:10|197770.1|197641.9|197796.8|197667.5|197804.5|197671.4|197764.8|197638.8|22
1722841400000|2024-08-05 07:03:20|197793|197668|197602.8|197477.8|197793|197668|197589.6|197464.6|33
1722841410000|2024-08-05 07:03:30|197564.8|197439.4|197598.6|197473.3|197607.6|197477.8|197557|197432|21
1722841420000|2024-08-05 07:03:40|197604.1|197477.5|197601|197467.5|197649.6|197511.6|197585.9|197460.9|23
1722841430000|2024-08-05 07:03:50|197598.6|197465.6|197593.7|197468.4|197746.2|197582.6|197589.3|197458.4|27
1722841440000|2024-08-05 07:04:00|197596.2|197468.8|197599.1|197468.8|197657.2|197513.7|197596.1|197455.7|21
1722841450000|2024-08-05 07:04:10|197601.3|197471.2|197829.8|197704.8|197850.5|197725.5|197601.3|197471.2|33
1722841460000|2024-08-05 07:04:20|197831.8|197706.8|197988.2|197860.4|198038.1|197860.5|197831.3|197687.4|39
1722841470000|2024-08-05 07:04:30|197987.9|197860.5|197834.8|197708.6|197987.9|197860.5|197790.8|197665.8|32
1722841480000|2024-08-05 07:04:40|197837.7|197712.7|197963.5|197834.5|197964.8|197839.8|197818.3|197693.3|30
1722841490000|2024-08-05 07:04:50|197989.3|197864.3|197984|197859|198022.7|197875|197977.5|197850.6|29
1722841500000|2024-08-05 07:05:00|197981.3|197856.3|198026.6|197888.8|198029.8|197897.9|197912.4|197787.4|25
1722841510000|2024-08-05 07:05:10|198026.4|197888.9|198022|197897|198040.4|197906.5|197961.5|197825|35
1722841520000|2024-08-05 07:05:20|198024.5|197899.5|198270.2|198128.9|198280.8|198140|197976.2|197850.9|30
1722841530000|2024-08-05 07:05:30|198277.6|198139.1|198299.4|198174.4|198304.4|198174.4|198234.5|198072|26
1722841540000|2024-08-05 07:05:40|198299.1|198174.1|198333.5|198191.4|198368.8|198241.7|198237.2|198112.2|35
1722841550000|2024-08-05 07:05:50|198336.8|198194.9|198333.1|198208.1|198338.6|198213.6|198266.9|198123.3|32
1722841560000|2024-08-05 07:06:00|198318.1|198181|198159.3|198027.3|198318.1|198181|198156.2|198010.8|35
1722841570000|2024-08-05 07:06:10|198158.8|198025.5|198116|197975.8|198177.9|198049.8|198073.2|197938.8|26
1722841580000|2024-08-05 07:06:20|198112.3|197975.9|198241.3|198096.4|198241.3|198096.4|198112.3|197975.9|28
1722841590000|2024-08-05 07:06:30|198239.8|198094.1|198270.4|198135.5|198281.9|198146|198228.9|198093.8|29
1722841600000|2024-08-05 07:06:40|198253.8|198099|198237|198093.7|198272.3|198133.4|198195.2|198046.8|27
1722841610000|2024-08-05 07:06:50|198221|198084.1|198272.2|198147.1|198278.3|198149|198176.1|198036.3|28
1722841620000|2024-08-05 07:07:00|198279.6|198146.3|198314.4|198177.3|198342|198201.4|198278|198146.3|28
1722841630000|2024-08-05 07:07:10|198317|198180|198309.5|198184.5|198317|198190.7|198244.6|198119.6|29
1722841640000|2024-08-05 07:07:20|198309.7|198184.7|198389.6|198264.6|198393.3|198268.3|198309.7|198184.7|33
1722841650000|2024-08-05 07:07:30|198389.2|198264.2|198393.8|198249.7|198397.1|198268|198378.6|198249.7|20
1722841660000|2024-08-05 07:07:40|198393.6|198252.8|198349|198208.4|198429.4|198283|198349|198208.4|21
1722841670000|2024-08-05 07:07:50|198352.8|198207.6|198318.9|198172|198355.5|198209.2|198314.7|198138.2|20
1722841680000|2024-08-05 07:08:00|198358.1|198207|198405.5|198280.5|198428.6|198293.9|198358.1|198207|30
1722841690000|2024-08-05 07:08:10|198403.7|198278.7|198252.3|198127.3|198403.7|198278.7|198252.3|198127.3|21
1722841700000|2024-08-05 07:08:20|198251.6|198126.6|198145.6|198007.7|198251.6|198126.6|198145.6|198007.7|19
1722841710000|2024-08-05 07:08:30|198144.4|198008.2|198065.1|197921|198149.7|198023.8|198063.9|197916.3|17
1722841720000|2024-08-05 07:08:40|198074.5|197940.5|198121.6|197973.9|198121.6|197973.9|198053.1|197903|22
1722841730000|2024-08-05 07:08:50|198117.9|197973.4|198096.7|197966.5|198117.9|197979|198078.2|197934.6|18
1722841740000|2024-08-05 07:09:00|198054.4|197927.7|197987.6|197844.3|198075.8|197936.5|197987.6|197844.3|24
1722841750000|2024-08-05 07:09:10|197985.4|197839.6|198079.7|197929.7|198089|197936.1|197972.2|197825.6|26
1722841760000|2024-08-05 07:09:20|198083.2|197930.2|198027.1|197885.2|198106.9|197960.5|198027.1|197878.3|22
1722841770000|2024-08-05 07:09:30|198027|197885.4|198118.1|197973.4|198118.6|197979.3|198027|197885.4|28
1722841780000|2024-08-05 07:09:40|198118.6|197972|198134.7|197988.5|198157.2|198027.2|198117.7|197972|15
1722841790000|2024-08-05 07:09:50|198118.5|197969.7|198084|197945.1|198139.6|198014.6|198084|197945.1|19
1722841800000|2024-08-05 07:10:00|198098.5|197961.1|197993|197857|198098.5|197961.1|197991.3|197844.5|21
1722841810000|2024-08-05 07:10:10|198055.4|197929.5|197954.8|197827.8|198061.1|197929.5|197954.8|197805.9|26
1722841820000|2024-08-05 07:10:20|197958.2|197828.4|197792.3|197667.3|197959.4|197828.4|197783.5|197647.8|32
1722841830000|2024-08-05 07:10:30|197782.2|197648|197696.7|197553.1|197782.2|197648|197691.1|197548.5|27
1722841840000|2024-08-05 07:10:40|197693.1|197552.7|197659.8|197512.9|197693.1|197554.2|197606.6|197475.3|34
1722841850000|2024-08-05 07:10:50|197589.7|197442.1|197720.3|197568.6|197730|197572.2|197561.6|197427|31
1722841860000|2024-08-05 07:11:00|197720.5|197569.7|197660.5|197516.4|197737.3|197579.5|197645.6|197506.2|34
1722841870000|2024-08-05 07:11:10|197637|197485.3|197665.9|197524.8|197684.8|197545.6|197597.7|197454|30
1722841880000|2024-08-05 07:11:20|197663.2|197524.2|197655.3|197519.7|197685.9|197554|197635.5|197506|28
1722841890000|2024-08-05 07:11:30|197647.5|197513.4|197591.5|197466.5|197669.4|197537.1|197591.5|197460|31
1722841900000|2024-08-05 07:11:40|197591.6|197466.6|197544.9|197414.2|197591.6|197466.6|197544.4|197412.9|29
1722841910000|2024-08-05 07:11:50|197545.2|197414.1|197510.1|197380.6|197574.6|197432.9|197508.4|197380.6|16
1722841920000|2024-08-05 07:12:00|197510.4|197379.9|197613.4|197476|197613.4|197476|197510.4|197379.9|29
1722841930000|2024-08-05 07:12:10|197614|197476.4|197652|197514.1|197677.2|197541.6|197614|197476.4|19
1722841940000|2024-08-05 07:12:20|197651.9|197515|197632.8|197500.2|197666.9|197535.9|197632.8|197500.2|11
1722841950000|2024-08-05 07:12:30|197635.6|197503|197560.5|197430.7|197635.6|197503.5|197557.8|197416.4|18
1722841960000|2024-08-05 07:12:40|197562.4|197432.2|197486.8|197354.6|197605.1|197478.1|197486.8|197354.6|26
1722841970000|2024-08-05 07:12:50|197481.5|197342.4|197474.8|197348.6|197529|197401|197474.8|197334.2|26
1722841980000|2024-08-05 07:13:00|197454.8|197329.8|197653.4|197523.3|197653.4|197523.3|197454.8|197329.8|25
1722841990000|2024-08-05 07:13:10|197653.5|197523.4|197748.9|197596.5|197761.9|197621.6|197653.5|197523.4|23
1722842000000|2024-08-05 07:13:20|197752.6|197598.4|197739.8|197572.6|197756.3|197599|197733.9|197565.9|12
1722842010000|2024-08-05 07:13:30|197738.7|197574.4|197682|197520.4|197738.8|197574.4|197678.1|197511.3|23
1722842020000|2024-08-05 07:13:40|197681.9|197516|197601.6|197468|197682.1|197520.5|197561.8|197421.7|25
1722842030000|2024-08-05 07:13:50|197601.4|197468.1|197645.2|197510.1|197645.4|197510.1|197601.4|197468.1|26
1722842040000|2024-08-05 07:14:00|197651.4|197516.7|197701.1|197550.5|197737.5|197598.7|197651.4|197516.7|27
1722842050000|2024-08-05 07:14:10|197702.5|197550.7|197533.8|197401.8|197703.2|197552.7|197533.8|197397.7|31
1722842060000|2024-08-05 07:14:20|197534.2|197400.6|197539.5|197414.5|197561.6|197431.2|197524.1|197394.4|31
1722842070000|2024-08-05 07:14:30|197539.6|197414.6|197678.5|197553.5|197699.2|197574.2|197511.6|197383.3|32
1722842080000|2024-08-05 07:14:40|197678.6|197553.6|197683.3|197553|197695.2|197567.1|197659.2|197514.9|33
1722842090000|2024-08-05 07:14:50|197687.5|197552.4|197643|197502.1|197722|197590.9|197643|197502.1|18
1722842100000|2024-08-05 07:15:00|197684.9|197548.7|197758.5|197622.5|197766.6|197632.8|197663.1|197515.1|27
1722842110000|2024-08-05 07:15:10|197758.7|197618.8|197712.6|197585.5|197797.5|197662.9|197694.6|197560.9|28
1722842120000|2024-08-05 07:15:20|197713.1|197585.4|197604.8|197458.9|197713.9|197586.3|197475.7|197346.9|35
1722842130000|2024-08-05 07:15:30|197581|197444.6|197513.4|197346.8|197581|197444.6|197420.2|197295.2|31
1722842140000|2024-08-05 07:15:40|197515.2|197346.5|197527|197367.4|197573.4|197418.1|197504.4|197346.5|35
1722842150000|2024-08-05 07:15:50|197508.4|197364|197495.7|197357|197532.2|197396.3|197492.8|197356.9|29
1722842160000|2024-08-05 07:16:00|197494.6|197359.6|197567.2|197428.1|197567.8|197428.8|197457.9|197323.9|25
1722842170000|2024-08-05 07:16:10|197568.4|197428.8|197561.4|197422.2|197570.4|197430.7|197556.2|197418.6|18
1722842180000|2024-08-05 07:16:20|197561.5|197422.4|197465.6|197334|197583.8|197437.8|197465.6|197334|20
1722842190000|2024-08-05 07:16:30|197464.4|197334.1|197459.1|197330.8|197466.2|197334.1|197456.2|197320.8|20
1722842200000|2024-08-05 07:16:40|197458.7|197330.4|197481.9|197352.7|197494.9|197361.5|197418.7|197291.4|25
1722842210000|2024-08-05 07:16:50|197482.2|197352.4|197488.3|197354.1|197489.4|197355.3|197480.6|197351.9|13
1722842220000|2024-08-05 07:17:00|197481.2|197352.6|197423.8|197298.8|197510.1|197374.1|197423.8|197298.8|26
1722842230000|2024-08-05 07:17:10|197420.2|197295.2|197452.7|197327.7|197464.2|197339.2|197407.7|197282.7|24
1722842240000|2024-08-05 07:17:20|197451.2|197326.2|197418.2|197293.2|197453.9|197328.9|197418.2|197293.2|22
1722842250000|2024-08-05 07:17:30|197422.3|197297.3|197385.8|197260.8|197422.5|197297.5|197382.6|197257.6|18
1722842260000|2024-08-05 07:17:40|197385.4|197260.4|197442.7|197317.7|197456.6|197331.6|197385.4|197260.4|25
1722842270000|2024-08-05 07:17:50|197443.6|197318.6|197416.6|197291.6|197449.6|197324.6|197416.6|197291.6|21
1722842280000|2024-08-05 07:18:00|197425.3|197300.3|197500.5|197363.1|197552.2|197426.3|197425.3|197300.3|28
1722842290000|2024-08-05 07:18:10|197498.7|197361.5|197544.4|197419.4|197573.1|197448.1|197497.6|197361.4|21
1722842300000|2024-08-05 07:18:20|197544|197417.5|197492.8|197349.7|197544|197417.5|197491|197348.3|12
1722842310000|2024-08-05 07:18:30|197489.9|197352|197444.8|197319.8|197489.9|197352.6|197440|197314.3|20
1722842320000|2024-08-05 07:18:40|197444.7|197319.7|197451.6|197310.6|197457.8|197323.5|197415.1|197285.2|22
1722842330000|2024-08-05 07:18:50|197422.9|197311.9|197408.4|197265.3|197430.9|197311.9|197402.9|197260.8|22
1722842340000|2024-08-05 07:19:00|197395.6|197257.4|197159.7|197016.4|197417.2|197268.3|197149.1|197006.7|30
1722842350000|2024-08-05 07:19:10|197159.4|197015.8|197154.7|197019|197163|197024|197153|197009|24
1722842360000|2024-08-05 07:19:20|197235.5|197032.6|197214|197089|197283.1|197152.2|197195.8|197032.6|31
1722842370000|2024-08-05 07:19:30|197216.2|197091.2|197198.8|197067.4|197235.2|197099.1|197195.3|197065.1|30
1722842380000|2024-08-05 07:19:40|197201.4|197069.5|197397.1|197246.3|197405.5|197270.2|197198.4|197069.5|27
1722842390000|2024-08-05 07:19:50|197395.2|197244.8|197394.2|197243.3|197409.7|197255.8|197391.4|197236.6|27
1722842400000|2024-08-05 07:20:00|197415.3|197275.7|197514.7|197376.7|197516.5|197380.6|197415.3|197275.7|34
1722842410000|2024-08-05 07:20:10|197512.9|197375.3|197387.9|197241.9|197520.3|197381|197383|197223.5|31
1722842420000|2024-08-05 07:20:20|197386.4|197241.8|197348.8|197220.7|197389|197241.9|197348|197211.9|28
1722842430000|2024-08-05 07:20:30|197351.7|197223.6|197352.7|197205.3|197354.9|197224.6|197329.1|197197.1|28
1722842440000|2024-08-05 07:20:40|197352.1|197205.2|197313.3|197170.4|197353|197205.4|197292.2|197156|30
1722842450000|2024-08-05 07:20:50|197313.4|197170|197208.7|197083.7|197318.6|197171.7|197208.7|197083.7|27
1722842460000|2024-08-05 07:21:00|197214.1|197085.1|197231.2|197089.8|197251.4|197124.1|197182.2|197057.2|23
1722842470000|2024-08-05 07:21:10|197230.7|197090.1|197235.2|197077|197303|197147.2|197230.7|197074.8|28
1722842480000|2024-08-05 07:21:20|197226.2|197077.1|197278.1|197127.2|197281.2|197134.5|197226.2|197072|21
1722842490000|2024-08-05 07:21:30|197274.3|197126.2|197226.5|197088.2|197274.3|197126.2|197225.8|197088.2|18
1722842500000|2024-08-05 07:21:40|197225.9|197090.9|197157.5|197030|197225.9|197091.3|197157.5|197029.5|22
1722842510000|2024-08-05 07:21:50|197157.1|197029.5|197271.8|197142.9|197277|197146.8|197157.1|197029.5|23
1722842520000|2024-08-05 07:22:00|197271.7|197143.2|197193.1|197057.4|197271.7|197143.2|197191.9|197056.8|30
1722842530000|2024-08-05 07:22:10|197193.2|197056.8|197114.8|196978.8|197195.5|197062.1|197114.8|196978.8|22
1722842540000|2024-08-05 07:22:20|197114|196978.6|197114.1|196982.7|197155|197026.3|197111.7|196969.1|24
1722842550000|2024-08-05 07:22:30|197076.2|196951.2|197116.3|196980.4|197121.5|196982.4|197076.2|196951.2|21
1722842560000|2024-08-05 07:22:40|197116.5|196980.3|197086.7|196939.8|197116.5|196980.6|197020.4|196871.9|21
1722842570000|2024-08-05 07:22:50|197086.4|196938.4|197045.2|196894.3|197086.4|196942|197045.2|196894.3|19
1722842580000|2024-08-05 07:23:00|197046|196869.3|196965.3|196815.3|197046|196881|196956.7|196806.6|26
1722842590000|2024-08-05 07:23:10|196964.9|196815|197126.8|196980.9|197128.5|196984.1|196964.9|196815|20
1722842600000|2024-08-05 07:23:20|197126.6|196981.7|197126.5|196978|197127.8|196981.7|197126.5|196978|4
1722842610000|2024-08-05 07:23:30|197127.9|196978.6|197250.2|197098|197250.2|197098.5|197127.8|196978.6|16
1722842620000|2024-08-05 07:23:40|197253.5|197097.3|197367.7|197193.6|197369.6|197194.6|197253.5|197097.3|16
1722842630000|2024-08-05 07:23:50|197368.6|197194.4|197444.3|197257.9|197444.3|197257.9|197367.9|197192.4|13
1722842640000|2024-08-05 07:24:00|197455.4|197267.7|197459.7|197285.4|197461|197298.4|197397|197176.2|27
1722842650000|2024-08-05 07:24:10|197459.2|197296.6|197537.4|197371.2|197582.9|197431.6|197459.2|197296.6|30
1722842660000|2024-08-05 07:24:20|197538.1|197374.5|197517.5|197285.9|197542.2|197380.4|197503.6|197285.4|23
1722842670000|2024-08-05 07:24:30|197489.9|197318.8|197503.1|197353.4|197508.5|197353.4|197485.2|197318.8|21
1722842680000|2024-08-05 07:24:40|197502.6|197353.6|197498.9|197344.8|197510.2|197361|197492.1|197340.8|14
1722842690000|2024-08-05 07:24:50|197499.1|197345.1|197500.4|197342.9|197511.4|197366.2|197499.1|197342.4|10
1722842700000|2024-08-05 07:25:00|197501.2|197339.2|197622.2|197446.3|197650.3|197506.1|197492.7|197339.2|24
1722842710000|2024-08-05 07:25:10|197622.5|197445.4|197635.7|197457.6|197641.4|197462.6|197622.5|197444|18
1722842720000|2024-08-05 07:25:20|197638|197459.4|197593|197413.7|197638|197459.7|197592.9|197382.9|19
1722842730000|2024-08-05 07:25:30|197592.5|197413.3|197610.3|197438.2|197644.4|197474|197573.6|197394.3|25
1722842740000|2024-08-05 07:25:40|197609.8|197439|197655|197487.5|197656.1|197487.5|197561.3|197394.4|17
1722842750000|2024-08-05 07:25:50|197660|197513.9|197867.2|197658.4|197867.3|197658.4|197660|197513.7|28
1722842760000|2024-08-05 07:26:00|197866|197659.9|197750.7|197547.1|197866|197659.9|197742.8|197540.7|34
1722842770000|2024-08-05 07:26:10|197753.6|197546.7|197854.8|197675.9|197869.9|197675.9|197751|197546.7|28
1722842780000|2024-08-05 07:26:20|197855.2|197676|197980.7|197782.5|198006.6|197782.5|197855.1|197676|18
1722842790000|2024-08-05 07:26:30|198016.3|197768.5|197996.6|197744.5|198016.3|197771.9|197989.3|197737.9|25
1722842800000|2024-08-05 07:26:40|197989.5|197739.2|197946.4|197700.6|197998|197744.3|197946|197700.6|20
1722842810000|2024-08-05 07:26:50|197945.2|197701.3|198051.8|197810.6|198053.1|197813.2|197945.2|197701.3|19
1722842820000|2024-08-05 07:27:00|198037.3|197790.7|198045.8|197817.4|198054.6|197822.9|198011.7|197760.3|15
1722842830000|2024-08-05 07:27:10|198045.7|197816.9|198147.1|197928.7|198147.1|197928.7|198045.7|197815.5|20
1722842840000|2024-08-05 07:27:20|198157.7|197941.3|198154.8|197945.6|198191.4|197977.1|198121|197897.3|25
1722842850000|2024-08-05 07:27:30|198155.1|197945.1|198116.2|197932.6|198237.5|198021.7|198086|197897.6|21
1722842860000|2024-08-05 07:27:40|198120.7|197938.5|198170.1|197967.1|198171|197970.1|198066.5|197867.8|26
1722842870000|2024-08-05 07:27:50|198169.8|197968|198157.3|197961.3|198192.9|197997.5|198154.4|197955.1|24
1722842880000|2024-08-05 07:28:00|198156.6|197935.8|198076.3|197865.9|198156.6|197964.7|198060|197839.3|25
1722842890000|2024-08-05 07:28:10|198081.4|197871.7|198129.8|197931.2|198133.7|197937.4|198018.9|197824.9|30
1722842900000|2024-08-05 07:28:20|198123.5|197904.8|198162.9|197962.7|198162.9|197962.7|198123.5|197903|23
1722842910000|2024-08-05 07:28:30|198169.2|197962.1|198198.2|197939.3|198198.2|197968.5|198162.3|197939.3|21
1722842920000|2024-08-05 07:28:40|198199.8|197940.2|198193.6|197968.7|198225.1|197979|198187.1|197931.4|23
1722842930000|2024-08-05 07:28:50|198236.8|197968.6|198315.2|198108.5|198315.2|198108.5|198236.8|197968.6|15
1722842940000|2024-08-05 07:29:00|198321.5|198113.9|198284.7|198052.9|198327.8|198116.3|198284.7|198051.2|22
1722842950000|2024-08-05 07:29:10|198283.5|198065.9|198352.8|198153.5|198353.4|198153.7|198283.5|198065.9|11
1722842960000|2024-08-05 07:29:20|198360.1|198162.5|198477.3|198261.2|198477.3|198261.2|198360.1|198162.5|23
1722842970000|2024-08-05 07:29:30|198485|198275.5|198480.8|198282.2|198497.3|198299.9|198480.8|198275.5|17
1722842980000|2024-08-05 07:29:40|198481.2|198280.9|198394.4|198173.7|198481.5|198281.9|198393.5|198173.7|20
1722842990000|2024-08-05 07:29:50|198397.9|198173.5|198417.5|198214.1|198423|198219.6|198292.5|198084.5|20
1722843000000|2024-08-05 07:30:00|198445.6|198210.2|198524.9|198353.4|198529.8|198358.7|198445.6|198210.2|28
1722843010000|2024-08-05 07:30:10|198523.1|198352.6|198463.1|198277.3|198523.1|198352.6|198395.6|198242.5|23
1722843020000|2024-08-05 07:30:20|198462.7|198274.5|198392.9|198208.8|198462.7|198274.5|198392.5|198208.2|17
1722843030000|2024-08-05 07:30:30|198393|198208.7|198353.2|198169.3|198393|198208.7|198344.6|198147.3|19
1722843040000|2024-08-05 07:30:40|198358.4|198174.5|198321.2|198149|198358.4|198174.5|198314.7|198133.2|18
1722843050000|2024-08-05 07:30:50|198321|198149.1|198277.1|198097.6|198321|198149.1|198273.8|198094.9|11
1722843060000|2024-08-05 07:31:00|198276|198097.7|198283.7|198101.9|198297.9|198126.4|198276|198097.7|26
1722843070000|2024-08-05 07:31:10|198283.5|198102.7|198297.5|198127.1|198320.8|198145|198266|198086|26
1722843080000|2024-08-05 07:31:20|198292.6|198120.2|198257.3|198080.4|198300.4|198128.9|198257.3|198080.4|22
1722843090000|2024-08-05 07:31:30|198247.5|198073.2|198214.8|198038.5|198247.5|198073.4|198164.8|197990.6|21
1722843100000|2024-08-05 07:31:40|198223.8|198041.6|198114.5|197944.2|198223.8|198041.6|198114.5|197944.2|23
1722843110000|2024-08-05 07:31:50|198119.5|197949.2|198041.9|197845.8|198127.9|197956.6|198041.9|197845.8|28
1722843120000|2024-08-05 07:32:00|198034.5|197838.6|198080.4|197913.2|198085.4|197913.2|197972.4|197778.7|31
1722843130000|2024-08-05 07:32:10|198083.5|197916.4|198118.7|197931.6|198123.8|197938.2|198029.3|197847.3|23
1722843140000|2024-08-05 07:32:20|198118.2|197931.8|198111.4|197932|198158.4|197983.1|198096.4|197911.7|32
1722843150000|2024-08-05 07:32:30|198112.2|197932.1|198126.3|197842.9|198134.8|197941.4|198065.2|197841.9|23
1722843160000|2024-08-05 07:32:40|198125.3|197843.1|198078.9|197768.9|198126.6|197843.1|198078.8|197768.8|22
1722843170000|2024-08-05 07:32:50|198080.9|197770.9|198061.1|197787.7|198083.9|197802.9|197975|197767.4|28
1722843180000|2024-08-05 07:33:00|198054.9|197800.7|198054.5|197796.2|198142.2|197878.3|198053.7|197792.9|28
1722843190000|2024-08-05 07:33:10|198054.8|197796.5|198053.8|197794|198059.5|197796.8|198053.8|197794|11
1722843200000|2024-08-05 07:33:20|198054.1|197793|197880.7|197599|198057.3|197795.8|197880.7|197599|21
1722843210000|2024-08-05 07:33:30|197878|197598.7|197747.4|197477.6|197878|197598.7|197740.4|197469.3|25
1722843220000|2024-08-05 07:33:40|197730.3|197420.3|197748.3|197438.3|197748.3|197441.2|197660.2|197384.9|27
1722843230000|2024-08-05 07:33:50|197717.1|197445.9|197682.1|197386.3|197774.4|197474.5|197671.1|197368|26
1722843240000|2024-08-05 07:34:00|197678.7|197386.2|197629.5|197365.9|197678.7|197386.2|197622.5|197346.7|18
1722843250000|2024-08-05 07:34:10|197625|197357.7|197616.5|197349.7|197665.4|197393.2|197520.4|197228.3|29
1722843260000|2024-08-05 07:34:20|197618.6|197355.2|197686.8|197381.5|197707.7|197397.7|197618.6|197355.2|20
1722843270000|2024-08-05 07:34:30|197682.1|197372.1|197646.3|197359|197682.1|197372.1|197622.4|197320.9|12
1722843280000|2024-08-05 07:34:40|197646.1|197359.2|197887.2|197577.2|197887.2|197577.2|197644.7|197349.1|21
1722843290000|2024-08-05 07:34:50|197882|197572|198013.3|197704.9|198013.3|197704.9|197882|197572|19
1722843300000|2024-08-05 07:35:00|198012|197723.9|198135|197825|198137.7|197836.8|197996.7|197701.2|20
1722843310000|2024-08-05 07:35:10|198136.5|197826.5|198104.3|197809.3|198136.5|197826.5|197983.1|197688.6|23
1722843320000|2024-08-05 07:35:20|198104|197809.5|197964.9|197658.3|198104|197809.5|197964.9|197658.3|16
1722843330000|2024-08-05 07:35:30|197965.1|197655.1|197864.8|197569.6|197966.4|197656.4|197767.9|197569.6|26
1722843340000|2024-08-05 07:35:40|197865|197571.4|197904.7|197716.5|197955.2|197716.5|197864.8|197571.4|24
1722843350000|2024-08-05 07:35:50|197904.6|197717|197923.1|197734.2|197937.1|197744.8|197903.5|197715.8|29
1722843360000|2024-08-05 07:36:00|197920.9|197731.4|197728.9|197496.7|197934.9|197750.2|197709.9|197492.2|27
1722843370000|2024-08-05 07:36:10|197729.4|197495.3|197689.5|197454.8|197730|197495.3|197648.1|197424.3|22
1722843380000|2024-08-05 07:36:20|197689.4|197455.4|197601.5|197372.5|197689.4|197455.4|197592.2|197363|25
1722843390000|2024-08-05 07:36:30|197600.3|197372.4|197634.5|197416.9|197708.3|197481.5|197600.2|197372.4|23
1722843400000|2024-08-05 07:36:40|197635|197416.8|197491.4|197285.5|197637.1|197417.2|197467.6|197261.1|25
1722843410000|2024-08-05 07:36:50|197455.5|197225.4|197421.5|197200.7|197455.5|197231.9|197409.8|197189.7|16
1722843420000|2024-08-05 07:37:00|197422.7|197196.6|197350.2|197117.1|197422.7|197196.6|197350.2|197117.1|19
1722843430000|2024-08-05 07:37:10|197348.7|197117.2|197323.8|197103.7|197348.8|197117.2|197308.6|197079.4|22
1722843440000|2024-08-05 07:37:20|197324.6|197104.1|197351.3|197131.9|197353|197132.1|197323.7|197102.3|15
1722843450000|2024-08-05 07:37:30|197351.4|197131.2|197351.7|197130.7|197351.7|197131.2|197351.4|197130.7|5
1722843460000|2024-08-05 07:37:40|197351.9|197131.9|197542.1|197274|197542.1|197274|197351.7|197130.6|21
1722843470000|2024-08-05 07:37:50|197536.8|197285.4|197443.5|197226.9|197536.8|197294.2|197442.9|197225.2|26
1722843480000|2024-08-05 07:38:00|197458|197226.6|197574.4|197345.1|197574.4|197345.5|197458|197226.6|7
1722843490000|2024-08-05 07:38:10|197571|197345.5|197559.4|197341.2|197571.3|197345.5|197559.4|197340.1|12
1722843500000|2024-08-05 07:38:20|197563|197341|197521|197251.2|197645|197427.2|197517.5|197249.8|26
1722843510000|2024-08-05 07:38:30|197446|197157.8|197390.6|197116.3|197449.1|197157.8|197378.2|197070.9|25
1722843520000|2024-08-05 07:38:40|197390.9|197112.8|197394.8|197116.5|197429.8|197154|197362.4|197069.3|32
1722843530000|2024-08-05 07:38:50|197394.7|197118|197476.6|197195|197476.6|197197.2|197394.7|197118|22
1722843540000|2024-08-05 07:39:00|197431.6|197151.3|197397.6|197124|197436.7|197161.8|197395|197118.3|23
1722843550000|2024-08-05 07:39:10|197397.5|197122.1|197331|197056.1|197397.5|197122.1|197324.4|197048.9|20
1722843560000|2024-08-05 07:39:20|197327.8|197052.5|197193.1|196913.6|197330.6|197056.6|197188|196905|22
1722843570000|2024-08-05 07:39:30|197197.5|196912.5|197269.1|197006.5|197272.2|197006.5|197187.9|196905.7|17
1722843580000|2024-08-05 07:39:40|197269|197006.7|197301.7|197034.7|197327.4|197036.1|197267.5|197006.7|28
1722843590000|2024-08-05 07:39:50|197233.3|196962.7|197237.1|196971.3|197311.9|197007.9|197216.1|196936.6|25
1722843600000|2024-08-05 07:40:00|197276.7|196983|197255.1|196981.5|197276.7|196994.6|197253.1|196978.3|26
1722843610000|2024-08-05 07:40:10|197254.5|196976.9|197216.9|196940.3|197254.8|196981.7|197161.8|196914.3|23
1722843620000|2024-08-05 07:40:20|197216.6|196942.4|197281.5|197025.3|197281.7|197028.5|197216.6|196941.8|17
1722843630000|2024-08-05 07:40:30|197283|197024.4|196883.7|196594.2|197285.2|197024.6|196883.7|196579.8|34
1722843640000|2024-08-05 07:40:40|196873|196566.1|196808.3|196498.4|196892.4|196622.2|196807.8|196497.8|23
1722843650000|2024-08-05 07:40:50|196807.3|196498.2|196778.3|196490.1|196808.1|196498.2|196778.3|196490.1|22
1722843660000|2024-08-05 07:41:00|196828.8|196518.8|196829.5|196535.3|196833.2|196535.3|196726.2|196416.2|25
1722843670000|2024-08-05 07:41:10|196829.4|196537|196819.8|196527.9|196829.4|196537|196815.5|196518.9|16
1722843680000|2024-08-05 07:41:20|196820.7|196528.3|196910.6|196600.6|196910.6|196614.9|196815.6|196528.3|18
1722843690000|2024-08-05 07:41:30|196907.2|196597.2|196888.7|196632.3|196933.5|196658.7|196877.5|196597.2|32
1722843700000|2024-08-05 07:41:40|196886.8|196632|197099.9|196878.1|197106.7|196881.6|196886.8|196632|21
1722843710000|2024-08-05 07:41:50|197092.7|196871.5|197183.6|196943.8|197184.2|196960.4|197092.7|196868.6|26
1722843720000|2024-08-05 07:42:00|197171.5|196946.2|197135.2|196905.7|197176.2|196957.4|197092.9|196872.8|30
1722843730000|2024-08-05 07:42:10|197139.7|196904.7|197138.4|196919.9|197143|196924.1|197107.5|196879.7|21
1722843740000|2024-08-05 07:42:20|197137.9|196920.2|197137|196920|197140|196921.2|197101|196884.8|23
1722843750000|2024-08-05 07:42:30|197137.2|196919.2|197138|196916.4|197140.9|196922.3|197137.2|196915|18
1722843760000|2024-08-05 07:42:40|197137.5|196918.6|197093.2|196878.7|197139.9|196920.8|197093.2|196878|18
1722843770000|2024-08-05 07:42:50|197099.4|196884.9|197193.1|196967.6|197198.7|196982.4|197099.4|196884.8|27
1722843780000|2024-08-05 07:43:00|197172.2|196955.4|197239.7|197008.8|197239.9|197008.8|197170.8|196955.1|13
1722843790000|2024-08-05 07:43:10|197239.8|197009.9|197232|196992.5|197239.9|197010|197232|196992|6
1722843800000|2024-08-05 07:43:20|197238.4|196998.9|197161|196947.8|197238.8|197000.2|197160|196888|18
1722843810000|2024-08-05 07:43:30|197161.1|196946.6|197203|196980.9|197207.8|196983.3|197159.7|196944|15
1722843820000|2024-08-05 07:43:40|197204|196980.8|197272.1|197050.4|197272.1|197050.8|197196.9|196975.6|10
1722843830000|2024-08-05 07:43:50|197272.4|197049.5|197091.6|196874.8|197272.4|197050.2|197077.2|196851.6|19
1722843840000|2024-08-05 07:44:00|197081.3|196865.1|197188.8|196954.4|197217|196962|197049.2|196833.4|24
1722843850000|2024-08-05 07:44:10|197188.5|196954.6|197183.5|196958.6|197189.4|196959.4|197183.5|196953.5|10
1722843860000|2024-08-05 07:44:20|197183.4|196947.7|197027.6|196812.8|197183.4|196947.7|197027.6|196809.8|20
1722843870000|2024-08-05 07:44:30|197030.4|196802.5|196998.1|196776.4|197030.4|196803.3|196997|196770.8|14
1722843880000|2024-08-05 07:44:40|196997.8|196775.6|196975.7|196747.1|197004.9|196781.2|196974.3|196747.1|21
1722843890000|2024-08-05 07:44:50|196980.7|196742.6|197133|196903.2|197156|196924|196963.6|196715.3|28
1722843900000|2024-08-05 07:45:00|197132.2|196903|197038.4|196806.7|197153.6|196947.4|197036.3|196794|30
1722843910000|2024-08-05 07:45:10|197038.8|196803.9|196903.6|196685.4|197040|196803.9|196903.6|196685.4|30
1722843920000|2024-08-05 07:45:20|196903.9|196686.4|196924.3|196699|196924.3|196699|196879.1|196664.9|18
1722843930000|2024-08-05 07:45:30|196924.2|196699.9|196950.8|196732.2|196962.2|196747.4|196920.2|196699.9|26
1722843940000|2024-08-05 07:45:40|196946.3|196726.7|196774.3|196561.5|196954.6|196736|196774.3|196561.1|26
1722843950000|2024-08-05 07:45:50|196771.8|196557.6|196868.8|196649.8|196873.1|196654.1|196728.1|196509.8|30
1722843960000|2024-08-05 07:46:00|196871|196648.8|196891.7|196671.2|196901.1|196690.6|196870.7|196647.6|26
1722843970000|2024-08-05 07:46:10|196890.9|196673.1|197016|196799.2|197016.6|196799.2|196890.9|196671.6|19
1722843980000|2024-08-05 07:46:20|197014.8|196798.8|197059.3|196833.6|197070.4|196852.5|197014.5|196798.8|21
1722843990000|2024-08-05 07:46:30|197058.8|196834|196969.4|196747.3|197064.2|196836|196962.5|196734.2|27
1722844000000|2024-08-05 07:46:40|196973.9|196746.1|197057.1|196824.7|197057.1|196824.7|196973.9|196746.1|13
1722844010000|2024-08-05 07:46:50|197050.6|196824.2|197116|196901.3|197125.2|196906.5|197048.7|196824|18
1722844020000|2024-08-05 07:47:00|197117.5|196903.1|197162.5|196924.5|197167.9|196947.7|197117.5|196903.1|14
1722844030000|2024-08-05 07:47:10|197163.1|196922|197168.6|196932.5|197170.2|196932.5|197159.6|196922|20
1722844040000|2024-08-05 07:47:20|197168.7|196931.7|197164.8|196917.1|197169.1|196938.7|197162.7|196917.1|15
1722844050000|2024-08-05 07:47:30|197165.3|196917.5|197115.8|196881.3|197166.3|196917.5|197115.8|196879.2|14
1722844060000|2024-08-05 07:47:40|197115.7|196877.8|197020.3|196782.6|197115.7|196877.8|197020|196772.2|19
1722844070000|2024-08-05 07:47:50|197021.8|196782.5|196987.2|196752.4|197021.8|196782.5|196987.2|196752.2|19
1722844080000|2024-08-05 07:48:00|196988.4|196752.2|196985.7|196752.7|196995|196752.7|196985.7|196743.1|11
1722844090000|2024-08-05 07:48:10|196986|196751.2|196979.8|196749|196986|196751.3|196979.8|196749|10
1722844100000|2024-08-05 07:48:20|196979.7|196749.7|196903.6|196678.6|197013.7|196751.5|196850.7|196644.3|18
1722844110000|2024-08-05 07:48:30|196932|196710.3|196958.6|196737.4|197033.8|196796.9|196932|196710.3|28
1722844120000|2024-08-05 07:48:40|196976.4|196692.2|196997.6|196774|197000.3|196776.7|196952.4|196686.5|23
1722844130000|2024-08-05 07:48:50|196996.4|196772.7|196939.7|196715.7|196997.3|196774.4|196939.7|196715.3|16
1722844140000|2024-08-05 07:49:00|196943.8|196712.2|196953.3|196721.7|196954.1|196725.1|196943.8|196712.2|13
1722844150000|2024-08-05 07:49:10|196953|196723|196956.6|196722.7|196956.6|196725.4|196952.6|196721.6|12
1722844160000|2024-08-05 07:49:20|196955.9|196724.5|197082.5|196796.2|197082.5|196816.2|196955.9|196723.5|20
1722844170000|2024-08-05 07:49:30|197083.5|196797.3|197110.2|196820|197110.2|196834.2|197065.1|196795.9|21
1722844180000|2024-08-05 07:49:40|197110.1|196819.8|197099.6|196836.1|197111|196856.9|197093.4|196815.2|25
1722844190000|2024-08-05 07:49:50|197078.7|196873|197101.7|196847.8|197137.5|196886.6|197078.7|196844|17
1722844200000|2024-08-05 07:50:00|197084.6|196869.4|197130.8|196887|197131.1|196887.7|197070.7|196865|13
1722844210000|2024-08-05 07:50:10|197133.2|196889|197165.9|196940|197166.2|196940.4|197126.4|196888.7|14
1722844220000|2024-08-05 07:50:20|197165.8|196938.7|197083.6|196851.6|197184.5|196955.9|197081.6|196851.6|23
1722844230000|2024-08-05 07:50:30|197081.7|196852.1|197002.1|196768.4|197083.4|196854.9|197002.1|196767.6|17
1722844240000|2024-08-05 07:50:40|197006|196767.1|197004.7|196765.7|197006|196768.1|197004.2|196765.5|7
1722844250000|2024-08-05 07:50:50|197004.8|196767.9|196997.7|196771.8|197009.9|196781.8|196997.7|196765.5|20
1722844260000|2024-08-05 07:51:00|196997.8|196773.1|197003.4|196767.4|197003.4|196778.2|196996.7|196767.4|25
1722844270000|2024-08-05 07:51:10|197004.2|196767.3|197092.3|196866.6|197092.3|196868.2|197003.1|196767|19
1722844280000|2024-08-05 07:51:20|197092.1|196868.1|197142|196921.3|197142.8|196921.9|197091.7|196867.5|16
1722844290000|2024-08-05 07:51:30|197142.8|196921.2|197172.3|196944.5|197173.1|196944.5|197142.3|196917.8|14
1722844300000|2024-08-05 07:51:40|197172.5|196943.9|197157.5|196921.7|197172.5|196944.4|197157.5|196920.4|13
1722844310000|2024-08-05 07:51:50|197157.3|196921.6|197052.3|196833.4|197161.7|196921.7|197052.3|196833.4|13
1722844320000|2024-08-05 07:52:00|197051.2|196782.5|196839.8|196604.8|197051.2|196782.5|196839.8|196604.8|19
1722844330000|2024-08-05 07:52:10|196840.4|196602.4|196828.5|196582.4|196840.4|196608.4|196808.2|196581.7|17
1722844340000|2024-08-05 07:52:20|196829.5|196579.2|196841.7|196617.9|196893|196673.1|196826|196579.2|19
1722844350000|2024-08-05 07:52:30|196841.8|196617.8|196776.2|196535.3|196843|196618.6|196703.6|196478.3|23
1722844360000|2024-08-05 07:52:40|196771.3|196535.6|196629.4|196408.6|196771.3|196535.9|196629.4|196408.6|19
1722844370000|2024-08-05 07:52:50|196626.5|196406.7|196320.4|196075.1|196626.5|196406.7|196222|195974.8|33
1722844380000|2024-08-05 07:53:00|196319.1|196075.9|196360.5|196102.6|196376|196105.6|196319.1|196075.9|23
1722844390000|2024-08-05 07:53:10|196352.4|196095.8|196423.8|196158.2|196435.6|196171.1|196341.5|196090|29
1722844400000|2024-08-05 07:53:20|196424|196175.8|196407.2|196165.5|196428.1|196175.8|196383.5|196134.6|20
1722844410000|2024-08-05 07:53:30|196411.1|196165.6|196492.9|196202.2|196493.9|196203|196411.1|196165.6|13
1722844420000|2024-08-05 07:53:40|196513.4|196220.6|196632.5|196387|196632.8|196393.8|196513.4|196220.6|16
1722844430000|2024-08-05 07:53:50|196632.6|196387.8|196623.8|196376.1|196632.6|196387.9|196623.8|196376.1|9
1722844440000|2024-08-05 07:54:00|196623.7|196376.3|196550.9|196298.4|196623.7|196377.1|196550.5|196297.3|18
1722844450000|2024-08-05 07:54:10|196552.5|196297.9|196682.2|196395.2|196682.2|196395.2|196550.9|196297.9|20
1722844460000|2024-08-05 07:54:20|196681.7|196394.9|196680.2|196393.8|196683.9|196396.6|196680.2|196392.9|12
1722844470000|2024-08-05 07:54:30|196681.4|196394|196558.4|196274.5|196681.9|196394|196542.3|196274.5|16
1722844480000|2024-08-05 07:54:40|196557.5|196312.2|196448.6|196231.2|196557.5|196312.2|196448.6|196231.2|15
1722844490000|2024-08-05 07:54:50|196486.7|196189.9|196431.8|196197.9|196486.9|196204.1|196431.8|196189.9|11
1722844500000|2024-08-05 07:55:00|196431.9|196198.4|196379.9|196080.2|196432.3|196198.7|196338.6|196073.7|14
1722844510000|2024-08-05 07:55:10|196376.9|196080.3|196372|196094.1|196376.9|196119.4|196359.8|196079|11
1722844520000|2024-08-05 07:55:20|196368.2|196093.4|196327.4|196042.4|196368.2|196093.4|196275.5|196020.9|14
1722844530000|2024-08-05 07:55:30|196326.8|196042.3|196368.4|196086.5|196368.4|196088.1|196326.5|196042.3|10
1722844540000|2024-08-05 07:55:40|196361|196081.4|196286.7|196023.1|196372.3|196102|196286.5|196022.8|12
1722844550000|2024-08-05 07:55:50|196285.9|196028.6|196245.8|195989.6|196300.9|196043|196214|195965.8|16
1722844560000|2024-08-05 07:56:00|196246|195991.4|196315.3|196032.6|196325.7|196058|196246|195991.4|15
1722844570000|2024-08-05 07:56:10|196318.3|196031.4|196314.4|196051.2|196333|196074.7|196310.6|196031.4|15
1722844580000|2024-08-05 07:56:20|196320.2|196049.4|196289.5|196030.9|196320.2|196051.4|196275.7|196017.3|11
1722844590000|2024-08-05 07:56:30|196282.4|196023.7|196229.4|195982.5|196292.2|196036.2|196228.1|195979.6|20
1722844600000|2024-08-05 07:56:40|196232.8|195981.6|196122|195880.6|196233.1|195982.5|196109.2|195868.3|26
1722844610000|2024-08-05 07:56:50|196123.2|195880.3|196090.2|195859.1|196123.5|195881.3|196088|195856.6|13
1722844620000|2024-08-05 07:57:00|196088|195856.7|196078.4|195849.6|196088.1|195857.5|196076.9|195849.4|15
1722844630000|2024-08-05 07:57:10|196077.9|195852.9|196178.4|195958.3|196241.4|196015.8|196075.6|195852.9|25
1722844640000|2024-08-05 07:57:20|196182.9|195957.8|196168.2|195937.5|196182.9|195959.1|196167.9|195937.2|26
1722844650000|2024-08-05 07:57:30|196168.5|195936.1|196146.3|195922.2|196170.4|195936.1|196146.3|195922.2|23
1722844660000|2024-08-05 07:57:40|196146.8|195922.4|196133|195874|196156.8|195922.4|196118.1|195873.7|21
1722844670000|2024-08-05 07:57:50|196132.8|195877.2|196127.4|195873.1|196137.8|195881|196127.2|195870.7|16
1722844680000|2024-08-05 07:58:00|196130.4|195877.2|195984.1|195748|196133.1|195877.2|195982.5|195748|15
1722844690000|2024-08-05 07:58:10|195983.1|195749.4|195906.1|195679.4|195984.1|195749.4|195901.8|195679.4|18
1722844700000|2024-08-05 07:58:20|195906|195679.5|196013.8|195781.2|196013.8|195781.2|195906|195679.5|23
1722844710000|2024-08-05 07:58:30|196012.7|195784|196056.9|195834.6|196056.9|195834.6|196012.7|195782.4|17
1722844720000|2024-08-05 07:58:40|196056.4|195833.7|196271.3|196008.9|196436.5|196214.9|196056.4|195833.7|27
1722844730000|2024-08-05 07:58:50|196270.8|196009|196276.9|196026.7|196278.2|196026.7|196269.8|196008.4|9
1722844740000|2024-08-05 07:59:00|196277.9|196026.1|196338.5|196091.9|196339.7|196094.7|196277.9|196022.3|10
1722844750000|2024-08-05 07:59:10|196336.7|196092.8|196418.2|196144.1|196442|196186.6|196335.9|196092.8|20
1722844760000|2024-08-05 07:59:20|196419|196143.8|196418.9|196144|196419|196144|196418.9|196143.8|2
1722844770000|2024-08-05 07:59:30|196422.4|196142.9|196439.1|196195.9|196439.1|196195.9|196422.4|196142.9|7
1722844780000|2024-08-05 07:59:40|196473|196184.2|196395.2|196152.1|196473|196184.6|196368.8|196148.5|8
1722844790000|2024-08-05 07:59:50|196401.7|196144.3|196445.8|196196.1|196446.2|196196.1|196401.5|196144.3|9
1722844800000|2024-08-05 08:00:00|196441|196195.7|196597.3|196287.3|196597.3|196287.3|196409|196195.7|24
1722844810000|2024-08-05 08:00:10|196647.2|196337.2|196655.5|196376.6|196728.8|196418.8|196598|196289.7|23
1722844820000|2024-08-05 08:00:20|196650.9|196373.4|196591.6|196340.7|196650.9|196373.4|196518.2|196281.9|24
1722844830000|2024-08-05 08:00:30|196591.4|196341.5|196702.6|196470.4|196749.3|196473|196584.6|196341.5|22
1722844840000|2024-08-05 08:00:40|196711|196467.2|196953.4|196643.4|196977.2|196667.2|196702.1|196467.2|26
1722844850000|2024-08-05 08:00:50|196993.3|196683.3|197119|196809|197119|196809|196936.4|196660.2|31
1722844860000|2024-08-05 08:01:00|197130.6|196820.6|197069|196820|197130.6|196820.6|197061.2|196800.7|17
1722844870000|2024-08-05 08:01:10|197069.2|196820.9|197144.3|196883.7|197157.9|196889.4|197047.4|196818.6|21
1722844880000|2024-08-05 08:01:20|197140.2|196884.4|197192.3|197000.2|197254.8|197000.2|197136.5|196874|28
1722844890000|2024-08-05 08:01:30|197216.2|196947.2|197255.5|197032.2|197255.5|197032.2|197168.3|196933.6|21
1722844900000|2024-08-05 08:01:40|197252.9|197032|197232.1|196996.6|197252.9|197032|197197.7|196973.8|26
1722844910000|2024-08-05 08:01:50|197230.1|196994|197438.6|197128.6|197438.6|197136.3|197230.1|196993.9|23
1722844920000|2024-08-05 08:02:00|197440.5|197130.5|197442.4|197132.4|197524.8|197217|197375.4|197129.8|31
1722844930000|2024-08-05 08:02:10|197441.2|197131.9|197398.4|197103.4|197441.9|197157.2|197357.1|197095.6|20
1722844940000|2024-08-05 08:02:20|197398.5|197105.7|197403.7|197104.9|197403.7|197105.9|197398.3|197102.5|12
1722844950000|2024-08-05 08:02:30|197401.1|197102.5|197434.3|197199.4|197434.3|197199.4|197383|197102.5|18
1722844960000|2024-08-05 08:02:40|197437.7|197204|197429.1|197194.5|197438.2|197204.8|197421.6|197188.3|10
1722844970000|2024-08-05 08:02:50|197430.1|197194.3|197452.5|197225|197513|197240.3|197422.4|197189.4|18
1722844980000|2024-08-05 08:03:00|197451.6|197229.2|197440.5|197228.5|197476.3|197254.1|197426.8|197210.7|21
1722844990000|2024-08-05 08:03:10|197441.2|197228.6|197444.3|197226.4|197448.6|197239.6|197434.9|197213.3|18
1722845000000|2024-08-05 08:03:20|197444.9|197223.3|197485.6|197175.6|197497.3|197243.5|197239.8|196982.5|23
1722845010000|2024-08-05 08:03:30|197486.4|197176.4|197398.8|197096.5|197486.7|197215.2|197395.4|197093.3|20
1722845020000|2024-08-05 08:03:40|197400|197096.4|197412.2|197115.9|197412.2|197116.3|197400|197096.4|9
1722845030000|2024-08-05 08:03:50|197403.6|197107.3|197366|197098.4|197403.6|197107.3|197365.8|197087.7|15
1722845040000|2024-08-05 08:04:00|197366.2|197098.3|197423.2|197198.4|197459.8|197198.4|197366.2|197098.3|19
1722845050000|2024-08-05 08:04:10|197424.4|197194.6|197411.8|197168.3|197435.6|197198.2|197408|197167.6|23
1722845060000|2024-08-05 08:04:20|197417.2|197172|197324.4|197102.2|197420.9|197175.8|197324.4|197083.7|20
1722845070000|2024-08-05 08:04:30|197312.7|197090.1|197243.9|197033.1|197314.4|197090.4|197243.9|197009.2|22
1722845080000|2024-08-05 08:04:40|197244|197034.9|197191.7|196983.6|197244|197034.9|197177.1|196966.1|18
1722845090000|2024-08-05 08:04:50|197191.6|196981.6|197116.2|196914.4|197192.2|196983.4|197116.2|196913.6|25
1722845100000|2024-08-05 08:05:00|197117.3|196896.4|197106.2|196902.5|197117.3|196904.9|197103.7|196896.4|9
1722845110000|2024-08-05 08:05:10|197106.6|196902.6|197121.1|196914.4|197124.1|196918.3|197084.8|196879.2|22
1722845120000|2024-08-05 08:05:20|197122.9|196913.4|197130.6|196928|197140.6|196936.3|197122.9|196913.4|17
1722845130000|2024-08-05 08:05:30|197124.2|196927.4|197119.6|196914.5|197124.2|196927.4|197119.5|196914.2|8
1722845140000|2024-08-05 08:05:40|197119.5|196914.7|197113.5|196907.5|197119.5|196914.7|197113.5|196907.5|7
1722845150000|2024-08-05 08:05:50|197115.2|196907|197219.1|196969.8|197237.7|196978.1|197114.8|196907|22
1722845160000|2024-08-05 08:06:00|197199.6|196967.6|197201.4|196968.4|197203.3|196971.9|197196.8|196964.6|11
1722845170000|2024-08-05 08:06:10|197197|196963.9|197073.9|196849.4|197197|196963.9|197073.9|196845.4|20
1722845180000|2024-08-05 08:06:20|197074.6|196849.3|197072.6|196849.8|197074.6|196851.9|197071.5|196849.1|10
1722845190000|2024-08-05 08:06:30|197070.5|196849.3|197073.4|196849.7|197080.3|196857.6|197070.5|196848.8|6
1722845200000|2024-08-05 08:06:40|197072.8|196849.6|197026.3|196813.9|197081.1|196855|197002|196772.8|19
1722845210000|2024-08-05 08:06:50|197026.9|196814.2|197018.9|196809.4|197026.9|196814.2|197010.9|196786.5|16
1722845220000|2024-08-05 08:07:00|197028.9|196837.5|197028|196830.4|197035.9|196850.7|197026.8|196826.1|14
1722845230000|2024-08-05 08:07:10|197031.1|196834.8|197267.3|197036.1|197329.4|197085.6|197031.1|196834.8|32
1722845240000|2024-08-05 08:07:20|197255.7|197026.6|197301.3|197066.2|197303.3|197066.3|197223.8|196985.9|24
1722845250000|2024-08-05 08:07:30|197299.8|197066.4|197382.9|197146.7|197414.6|197157.4|197299.8|197064.6|24
1722845260000|2024-08-05 08:07:40|197379.1|197147.4|197478.2|197186.9|197479.6|197188.6|197378.4|197144.2|21
1722845270000|2024-08-05 08:07:50|197477.2|197189|197399.6|197166.2|197477.2|197189|197399.6|197153.3|21
1722845280000|2024-08-05 08:08:00|197356.4|197121.6|197318.8|197090.8|197358.9|197121.6|197291.8|197058.2|22
1722845290000|2024-08-05 08:08:10|197315.4|197091|197291.1|197062.5|197315.4|197091|197283.1|197043.6|10
1722845300000|2024-08-05 08:08:20|197288.4|197050|197268.1|197027.9|197300.7|197071.4|197268.1|197027.9|16
1722845310000|2024-08-05 08:08:30|197268.2|197027.8|197383.8|197144.4|197386|197158.9|197268.2|197027.7|18
1722845320000|2024-08-05 08:08:40|197418.3|197186.4|197534|197224|197589.3|197279.3|197396.3|197169.4|21
1722845330000|2024-08-05 08:08:50|197533.3|197223.3|197422.2|197191.9|197543.6|197233.6|197422|197191.9|29
1722845340000|2024-08-05 08:09:00|197417.5|197192.8|197294.9|197054.4|197417.5|197192.8|197288|197053.8|11
1722845350000|2024-08-05 08:09:10|197288.7|197051.2|197285.3|197051.5|197291.4|197052.6|197285.2|197050.7|13
1722845360000|2024-08-05 08:09:20|197286.4|197051.4|197276.2|197043.8|197286.4|197051.5|197262.9|197031.2|18
1722845370000|2024-08-05 08:09:30|197275.8|197043.9|197256.2|197020.1|197277.1|197046.5|197255|197020.1|15
1722845380000|2024-08-05 08:09:40|197252.2|197016.7|197251.5|197019.6|197262.7|197038.7|197236.4|197004.5|26
1722845390000|2024-08-05 08:09:50|197253.4|197017.4|197212.9|196984.5|197253.4|197017.4|197207.4|196963|12
1722845400000|2024-08-05 08:10:00|197207.6|196982.2|197204|196973.6|197234.9|197013.6|197187.9|196960|22
1722845410000|2024-08-05 08:10:10|197203.5|196973.7|197180.8|196952|197204.4|196973.7|197172.8|196946.9|22
1722845420000|2024-08-05 08:10:20|197199.4|196971.6|197285.6|197022.4|197286.7|197022.4|197197.7|196970.5|16
1722845430000|2024-08-05 08:10:30|197285.5|197023.2|197300.8|197074.6|197300.8|197074.6|197214.6|197002.9|19
1722845440000|2024-08-05 08:10:40|197304.7|197083.6|197475.8|197246.8|197475.8|197246.8|197304.5|197083.4|24
1722845450000|2024-08-05 08:10:50|197462.8|197236.4|197573.7|197341.6|197597.8|197368.8|197462.8|197236.4|31
1722845460000|2024-08-05 08:11:00|197573.8|197341.4|197640.6|197424.3|197642|197427|197541.9|197314.2|31
1722845470000|2024-08-05 08:11:10|197652.1|197432.6|197646.5|197420.3|197652.2|197432.6|197644|197413.7|19
1722845480000|2024-08-05 08:11:20|197655.5|197430.9|197688.4|197474.8|197702|197488.1|197654|197428.5|27
1722845490000|2024-08-05 08:11:30|197688.8|197474.6|197692.1|197478|197702.3|197483.3|197688.7|197474.2|22
1722845500000|2024-08-05 08:11:40|197693|197478.1|197698.2|197464.5|197706.2|197478.1|197635.5|197410.8|22
1722845510000|2024-08-05 08:11:50|197698|197464.6|197725.2|197494.3|197748.3|197510.1|197697.9|197464.5|20
1722845520000|2024-08-05 08:12:00|197712.3|197486.6|197738.7|197505.6|197740.6|197510.5|197706.3|197474.8|22
1722845530000|2024-08-05 08:12:10|197740|197505.5|197866.4|197645.1|197874.4|197661.5|197740|197505.5|22
1722845540000|2024-08-05 08:12:20|197868.1|197646.5|197868.4|197575.4|197981.8|197769.8|197799|197561.9|26
1722845550000|2024-08-05 08:12:30|197872|197581.9|197852.6|197574.7|197877.6|197596.9|197848.6|197574.7|22
1722845560000|2024-08-05 08:12:40|197852|197574.4|197708|197470.7|197852|197574.7|197705.1|197414.7|18
1722845570000|2024-08-05 08:12:50|197713|197470.1|197614.6|197370.8|197719.6|197472.1|197613.9|197335.2|23
1722845580000|2024-08-05 08:13:00|197634.7|197375.5|197669.6|197439.7|197701.1|197452.4|197634.7|197375.5|23
1722845590000|2024-08-05 08:13:10|197665.9|197439.8|197633.6|197402.4|197667.1|197439.8|197633.6|197402.4|22
1722845600000|2024-08-05 08:13:20|197634.4|197402.5|197564.6|197349|197634.4|197402.5|197548.2|197278.4|21
1722845610000|2024-08-05 08:13:30|197565.4|197350.6|197617.6|197399.2|197623.1|197403.3|197565.4|197350.5|14
1722845620000|2024-08-05 08:13:40|197640.6|197425.8|197742.3|197527.9|197742.3|197528.5|197640.6|197422.8|25
1722845630000|2024-08-05 08:13:50|197742.1|197528.4|197772|197547.9|197772|197549.1|197740.5|197525.3|17
1722845640000|2024-08-05 08:14:00|197771.6|197548.3|197777.6|197562|197777.7|197564.2|197771.6|197546.9|21
1722845650000|2024-08-05 08:14:10|197777.5|197561.6|197626|197412.4|197778.9|197562.4|197610.3|197374.1|25
1722845660000|2024-08-05 08:14:20|197625.7|197412.9|197654.4|197397.8|197656.2|197412.9|197597.4|197318.6|22
1722845670000|2024-08-05 08:14:30|197650.8|197394.8|197565|197334.2|197650.8|197395.2|197561.4|197326.5|15
1722845680000|2024-08-05 08:14:40|197582.9|197287.7|197467.3|197157.3|197582.9|197319.2|197442.7|197156.7|22
1722845690000|2024-08-05 08:14:50|197479.2|197169.2|197465|197155|197479.2|197169.2|197449.3|197139.3|14
1722845700000|2024-08-05 08:15:00|197497.2|197187.2|197534|197224|197544.5|197234.5|197497.2|197187.2|16
1722845710000|2024-08-05 08:15:10|197535.5|197225.5|197525.8|197215.8|197553.1|197243.1|197521.3|197211.3|15
1722845720000|2024-08-05 08:15:20|197537.8|197227.8|197573.6|197263.6|197574.9|197264.9|197537.8|197227.8|10
1722845730000|2024-08-05 08:15:30|197572.3|197262.3|197476.4|197166.4|197572.3|197262.3|197455.7|197145.7|19
1722845740000|2024-08-05 08:15:40|197475|197165|197486.1|197176.1|197488.7|197178.7|197454.8|197144.8|18
1722845750000|2024-08-05 08:15:50|197486.2|197176.2|197526.5|197216.5|197537.6|197227.6|197486.2|197176.2|13
1722845760000|2024-08-05 08:16:00|197525.5|197215.5|197504.4|197194.4|197528.4|197218.4|197504.4|197194.4|12
1722845770000|2024-08-05 08:16:10|197498.2|197188.2|197465.6|197155.6|197498.2|197188.2|197465.6|197155.6|13
1722845780000|2024-08-05 08:16:20|197456.3|197146.3|197424.1|197114.1|197456.3|197146.3|197424.1|197114.1|14
1722845790000|2024-08-05 08:16:30|197423.2|197113.2|197389.5|197079.5|197444.8|197134.8|197380.9|197070.9|21
1722845800000|2024-08-05 08:16:40|197389.9|197079.9|197559.9|197249.9|197561.5|197251.5|197389.9|197079.9|26
1722845810000|2024-08-05 08:16:50|197561.6|197251.6|197608.3|197298.3|197608.3|197306.1|197540.9|197230.9|26
1722845820000|2024-08-05 08:17:00|197608.2|197298.2|197711.5|197401.5|197720.9|197410.9|197608.2|197298.2|25
1722845830000|2024-08-05 08:17:10|197712.5|197402.5|197707|197397|197712.5|197402.5|197704.7|197394.7|17
1722845840000|2024-08-05 08:17:20|197705.6|197395.6|197554.5|197244.5|197706.9|197396.9|197554|197244|22
1722845850000|2024-08-05 08:17:30|197539.5|197229.5|197540|197230|197547.1|197237.1|197530.3|197220.3|23
1722845860000|2024-08-05 08:17:40|197539.9|197229.9|197710.7|197400.7|197720.5|197417.5|197539.5|197229.5|22
1722845870000|2024-08-05 08:17:50|197711.3|197401.3|197698.5|197388.5|197711.3|197401.3|197698|197388|19
1722845880000|2024-08-05 08:18:00|197698.3|197388.3|197778.4|197468.4|197784|197474|197695.2|197385.2|26
1722845890000|2024-08-05 08:18:10|197779.8|197469.8|197950.5|197640.5|197964.2|197654.2|197779.8|197469.8|26
1722845900000|2024-08-05 08:18:20|197972.4|197662.4|197966.9|197656.9|198004.7|197696.1|197955|197645|21
1722845910000|2024-08-05 08:18:30|197967|197657|198011.3|197701.3|198011.3|197701.3|197953.4|197643.4|22
1722845920000|2024-08-05 08:18:40|198011.8|197701.8|197941.2|197631.2|198015.5|197705.5|197941.2|197631.2|19
1722845930000|2024-08-05 08:18:50|197941.4|197631.4|197934.1|197624.1|197942.4|197632.4|197934.1|197624.1|7
1722845940000|2024-08-05 08:19:00|197933.7|197623.7|197829|197527.2|197933.7|197623.7|197829|197527|17
1722845950000|2024-08-05 08:19:10|197828.9|197527.4|197826.5|197528.1|197837.2|197528.1|197826.5|197527.2|11
1722845960000|2024-08-05 08:19:20|197827.3|197528.2|197764.4|197460.6|197830.8|197528.2|197764|197460.4|15
1722845970000|2024-08-05 08:19:30|197759.4|197455.9|197562.5|197368.1|197759.4|197455.9|197558.5|197363.2|10
1722845980000|2024-08-05 08:19:40|197546.2|197356.7|197543.9|197350.2|197566.5|197367.7|197449.7|197259.8|36
1722845990000|2024-08-05 08:19:50|197544.6|197353.7|197570.3|197370.4|197581.2|197385.1|197543.3|197353.1|26
1722846000000|2024-08-05 08:20:00|197566.8|197370.9|197639.5|197349.8|197656.5|197432.4|197566.8|197347.8|26
1722846010000|2024-08-05 08:20:10|197638.7|197348.4|197640.3|197350.6|197640.7|197350.6|197638.7|197347.8|14
1722846020000|2024-08-05 08:20:20|197638.8|197350.4|197609.8|197327.7|197639.8|197351.6|197609.1|197325.6|13
1722846030000|2024-08-05 08:20:30|197600.4|197327.2|197544.9|197303.1|197601.3|197327.2|197540.1|197281.8|11
1722846040000|2024-08-05 08:20:40|197542.4|197303|197550.8|197292.7|197550.8|197310.3|197533.7|197285.1|15
1722846050000|2024-08-05 08:20:50|197563.8|197299.7|197625.8|197355.3|197636.7|197375.3|197563.8|197299.7|23
1722846060000|2024-08-05 08:21:00|197626.2|197354.3|197699.8|197452.1|197716.8|197466.2|197625.7|197354.3|28
1722846070000|2024-08-05 08:21:10|197695.7|197448|197710.6|197472.5|197710.6|197472.5|197670.4|197420.6|29
1722846080000|2024-08-05 08:21:20|197715.3|197473.6|197675.2|197438.4|197718.4|197480.4|197675.2|197437.9|20
1722846090000|2024-08-05 08:21:30|197678.3|197440.4|197627.8|197344.3|197678.3|197441.1|197624.8|197344|18
1722846100000|2024-08-05 08:21:40|197627.6|197345|197725.2|197463|197725.9|197464|197627.6|197344.5|26
1722846110000|2024-08-05 08:21:50|197744.3|197477.9|197764.6|197506.1|197808.5|197556.9|197741.3|197477.9|25
1722846120000|2024-08-05 08:22:00|197762.7|197508.5|197737.5|197479.8|197768.1|197508.5|197734.5|197479.2|18
1722846130000|2024-08-05 08:22:10|197734.4|197480.3|197692.3|197409.2|197734.4|197480.3|197682.9|197409.2|18
1722846140000|2024-08-05 08:22:20|197692.2|197409.3|197768.4|197496.7|197768.8|197496.7|197676.9|197396.4|19
1722846150000|2024-08-05 08:22:30|197768.9|197495.1|197782|197504.5|197782.6|197505.7|197768.6|197495.1|19
1722846160000|2024-08-05 08:22:40|197782.2|197504.1|197811.1|197545|197824|197562.2|197781.8|197504|18
1722846170000|2024-08-05 08:22:50|197810.6|197549.1|197783.2|197510.6|197813|197549.1|197778|197505.5|21
1722846180000|2024-08-05 08:23:00|197782.5|197510.7|197677.9|197406.8|197782.5|197510.7|197676.8|197406.8|14
1722846190000|2024-08-05 08:23:10|197676.4|197406.7|197588.9|197333.7|197676.4|197406.7|197588.9|197333.7|12
1722846200000|2024-08-05 08:23:20|197588.8|197334.4|197589.4|197328.7|197590.9|197334.4|197587.6|197327|10
1722846210000|2024-08-05 08:23:30|197545.8|197293.3|197528.7|197269.3|197545.8|197298.1|197528.5|197269.3|11
1722846220000|2024-08-05 08:23:40|197527.3|197273|197528.1|197270|197528.1|197276|197527.2|197270|6
1722846230000|2024-08-05 08:23:50|197526.8|197266.5|197511.8|197248|197546.7|197277.5|197508.5|197247.4|15
1722846240000|2024-08-05 08:24:00|197515.1|197244.7|197572.5|197308.2|197586.1|197326.2|197513.3|197244.7|21
1722846250000|2024-08-05 08:24:10|197573.2|197305.7|197678.7|197429.5|197700.4|197449.7|197569.8|197305.7|27
1722846260000|2024-08-05 08:24:20|197689|197450.6|197740.9|197480.1|197760.3|197509|197688.6|197449.3|29
1722846270000|2024-08-05 08:24:30|197744.3|197479.6|197782.8|197521|197782.8|197527.1|197744|197477.3|17
1722846280000|2024-08-05 08:24:40|197780.8|197520.4|197789.6|197527.7|197789.6|197529.6|197780.2|197520.4|21
1722846290000|2024-08-05 08:24:50|197789.3|197527.9|197911.1|197649.8|197911.1|197649.8|197789.3|197527.9|21
1722846300000|2024-08-05 08:25:00|197911.3|197648.9|197911.8|197646|197914.5|197648.9|197911.3|197641.9|10
1722846310000|2024-08-05 08:25:10|197911.3|197647.1|197874.2|197614|197965.2|197721.1|197874.2|197614|23
1722846320000|2024-08-05 08:25:20|197876.7|197613.5|197856.1|197588.9|197888.1|197619.2|197856.1|197588.9|23
1722846330000|2024-08-05 08:25:30|197855.5|197589.4|197863.3|197593.6|197863.3|197594.9|197814.4|197542.4|20
1722846340000|2024-08-05 08:25:40|197862.3|197597.2|197911.2|197664.2|197943.6|197701.8|197861.3|197597.2|27
1722846350000|2024-08-05 08:25:50|197911.1|197663.5|197811.2|197601.9|197911.3|197667.5|197801.1|197581.5|28
1722846360000|2024-08-05 08:26:00|197829|197616.4|197741.8|197466.9|197861.6|197622.3|197741.8|197466.9|23
1722846370000|2024-08-05 08:26:10|197741.1|197465.6|197734.9|197476.9|197810|197551|197734.4|197465.6|18
1722846380000|2024-08-05 08:26:20|197733.5|197477|197660.2|197410.8|197733.8|197477|197660.2|197409.7|17
1722846390000|2024-08-05 08:26:30|197683.4|197433.7|197617|197385.1|197686.2|197448.1|197617|197385.1|18
1722846400000|2024-08-05 08:26:40|197610.2|197382.1|197612.6|197376.2|197616.8|197382.1|197610.2|197376.2|7
1722846410000|2024-08-05 08:26:50|197569|197339.4|197485.4|197271.9|197574.7|197341.7|197483|197259.8|18
1722846420000|2024-08-05 08:27:00|197483.2|197272|197442.9|197240.2|197485.6|197275.5|197442.9|197240.2|10
1722846430000|2024-08-05 08:27:10|197446|197239.7|197515.6|197322.5|197515.6|197323.4|197436.2|197238.8|22
1722846440000|2024-08-05 08:27:20|197514.4|197323.5|197488.7|197307|197514.4|197324.9|197488.7|197306.1|16
1722846450000|2024-08-05 08:27:30|197478.4|197289.8|197432.6|197249.2|197478.4|197290.4|197430.7|197247.4|22
1722846460000|2024-08-05 08:27:40|197504.1|197296.9|197562.4|197348.7|197576.6|197366.5|197499.6|197293.1|32
1722846470000|2024-08-05 08:27:50|197558|197349.9|197549|197345.6|197558|197351.5|197544.8|197338.1|21
1722846480000|2024-08-05 08:28:00|197513|197304.4|197485.7|197282.8|197525.7|197311.1|197485.7|197280.1|17
1722846490000|2024-08-05 08:28:10|197480.7|197277.8|197481.4|197269.8|197481.4|197277.8|197476.7|197265|7
1722846500000|2024-08-05 08:28:20|197481.6|197269|197485.8|197275.3|197488|197278.1|197481.2|197267.7|20
1722846510000|2024-08-05 08:28:30|197485.7|197274.5|197637.6|197431.6|197637.6|197431.6|197485.3|197274.5|18
1722846520000|2024-08-05 08:28:40|197633.7|197427.7|197754.6|197467.3|197757.2|197482.7|197633.7|197427.7|18
1722846530000|2024-08-05 08:28:50|197755.8|197467|197783.6|197557.2|197808.9|197557.2|197754.7|197467|12
1722846540000|2024-08-05 08:29:00|197785|197557.5|197783.4|197542.7|197790.4|197557.8|197783.4|197533.1|8
1722846550000|2024-08-05 08:29:10|197787.6|197532.2|197748.7|197523.1|197787.6|197568.7|197748.7|197523.1|15
1722846560000|2024-08-05 08:29:20|197749.2|197521.9|197757.3|197479.7|197762.1|197522.4|197725.8|197479.7|11
1722846570000|2024-08-05 08:29:30|197758|197477.6|197666.7|197405.3|197758|197477.6|197662.1|197405.3|20
1722846580000|2024-08-05 08:29:40|197662.6|197405.4|197717.3|197456.6|197725.1|197457.4|197619.2|197367|22
1722846590000|2024-08-05 08:29:50|197713.2|197457.8|197700.7|197427|197713.2|197457.8|197700.7|197427|9
1722846600000|2024-08-05 08:30:00|197641|197385.7|197735.9|197473.6|197735.9|197473.9|197617.6|197361.3|16
1722846610000|2024-08-05 08:30:10|197733.7|197468.9|197614.7|197378.7|197743|197480|197611.3|197376.2|16
1722846620000|2024-08-05 08:30:20|197611.1|197369|197533.8|197309.6|197638.6|197415.1|197533.8|197309.6|20
1722846630000|2024-08-05 08:30:30|197528.9|197308.7|197524.8|197300.9|197528.9|197308.7|197521.1|197299.3|13
1722846640000|2024-08-05 08:30:40|197532.5|197301.8|197535.2|197312.2|197535.9|197312.2|197524.4|197301.7|15
1722846650000|2024-08-05 08:30:50|197534.1|197312.4|197518.5|197303|197534.1|197312.4|197518.5|197297.4|10
1722846660000|2024-08-05 08:31:00|197512.5|197304|197584.1|197381|197584.1|197381.1|197498.3|197290.4|12
1722846670000|2024-08-05 08:31:10|197583.5|197381.1|197598.8|197398.9|197601.2|197398.9|197583.5|197380.9|9
1722846680000|2024-08-05 08:31:20|197598.9|197398.2|197555.5|197366.3|197605.6|197416.7|197551.9|197352.3|21
1722846690000|2024-08-05 08:31:30|197554.5|197368.3|197490.6|197292.1|197555.5|197368.3|197490.6|197292.1|12
1722846700000|2024-08-05 08:31:40|197485.6|197289|197471.3|197289.1|197485.6|197289.2|197471|197286.1|10
1722846710000|2024-08-05 08:31:50|197472.3|197288.9|197472.6|197290.3|197473.6|197290.6|197470.7|197285.7|7
1722846720000|2024-08-05 08:32:00|197473.1|197290.4|197355.8|197182.3|197473.1|197290.4|197355.8|197182.3|21
1722846730000|2024-08-05 08:32:10|197363.4|197183.8|197357.9|197182.9|197364.5|197190.9|197357.9|197182.9|9
1722846740000|2024-08-05 08:32:20|197355.6|197183.5|197359|197185.9|197363.7|197190.9|197354.6|197182.3|19
1722846750000|2024-08-05 08:32:30|197363.2|197190|197395.1|197218.8|197395.1|197220|197359.1|197184.3|17
1722846760000|2024-08-05 08:32:40|197391.1|197219.9|197379.7|197207.5|197391.4|197219.9|197377.7|197199.1|20
1722846770000|2024-08-05 08:32:50|197384.1|197211.9|197394.1|197234.8|197394.1|197234.8|197368.5|197196.8|17
1722846780000|2024-08-05 08:33:00|197403.9|197244.1|197374.1|197226.7|197423.2|197277.7|197371.5|197216.5|31
1722846790000|2024-08-05 08:33:10|197375|197226.6|197376.4|197225.7|197378.3|197228.3|197371.3|197221.1|12
1722846800000|2024-08-05 08:33:20|197374.9|197225.2|197297.6|197142.8|197374.9|197225.2|197247.4|197110|23
1722846810000|2024-08-05 08:33:30|197296|197142.4|197379.8|197228.6|197385.1|197233.6|197295.7|197142.4|21
1722846820000|2024-08-05 08:33:40|197377.6|197228.4|197529.8|197379.6|197538.2|197385|197372.3|197222.6|17
1722846830000|2024-08-05 08:33:50|197592.6|197381.1|197575.8|197419.4|197592.6|197437|197574.6|197381.1|20
1722846840000|2024-08-05 08:34:00|197558.3|197402.8|197621.2|197471.5|197621.2|197480.4|197558.3|197402.8|24
1722846850000|2024-08-05 08:34:10|197614.9|197465.2|197769.6|197616.6|197769.7|197621.9|197614.9|197465.2|24
1722846860000|2024-08-05 08:34:20|197765.8|197617.2|197648.6|197482.1|197765.8|197617.2|197639.4|197482.1|16
1722846870000|2024-08-05 08:34:30|197643.9|197475.9|197640.9|197478.1|197644.2|197478.1|197638|197472|10
1722846880000|2024-08-05 08:34:40|197645.5|197477.1|197588.9|197443.2|197645.5|197481.4|197586.1|197438.2|15
1722846890000|2024-08-05 08:34:50|197583.5|197437.3|197583.9|197437.2|197584.3|197437.5|197583.5|197437|6
1722846900000|2024-08-05 08:35:00|197581.9|197436.8|197587.8|197441.8|197587.8|197441.8|197581.9|197433|5
1722846910000|2024-08-05 08:35:10|197636.9|197484.7|197634.5|197482.2|197683.7|197535.1|197629.2|197476.9|13
1722846920000|2024-08-05 08:35:20|197631.5|197478.9|197649.2|197477.5|197652.4|197494.7|197625|197470.2|18
1722846930000|2024-08-05 08:35:30|197648|197477.7|197599.2|197448.2|197648|197477.7|197593.6|197434.6|23
1722846940000|2024-08-05 08:35:40|197598.7|197448.5|197664.2|197507.7|197676.3|197519|197598.7|197440.8|16
1722846950000|2024-08-05 08:35:50|197662.6|197508.5|197654.2|197501.9|197670.5|197519.4|197644.1|197481.1|13
1722846960000|2024-08-05 08:36:00|197638.5|197490|197646|197487.6|197662.4|197509.6|197632|197479.2|24
1722846970000|2024-08-05 08:36:10|197651.1|197492.7|197540.9|197399|197651.1|197492.7|197540.9|197399|17
1722846980000|2024-08-05 08:36:20|197551.7|197409.5|197523.1|197363.2|197571.4|197419.1|197523.1|197363.2|17
1722846990000|2024-08-05 08:36:30|197516.5|197356.6|197562|197408.2|197568.3|197414.3|197516.5|197349.9|18
1722847000000|2024-08-05 08:36:40|197560.9|197408.3|197630.9|197464.5|197653|197496.6|197560.8|197408.3|21
1722847010000|2024-08-05 08:36:50|197623.9|197462.8|197530.9|197382.6|197623.9|197462.8|197517.2|197363.4|15
1722847020000|2024-08-05 08:37:00|197530.7|197385.3|197666.6|197511.6|197670.9|197516.1|197530.7|197385.3|29
1722847030000|2024-08-05 08:37:10|197666.7|197514.3|197703.1|197553.2|197703.2|197555.9|197666.7|197514.3|10
1722847040000|2024-08-05 08:37:20|197720.4|197555.8|197774.4|197615.3|197774.4|197615.3|197715.2|197555.8|19
1722847050000|2024-08-05 08:37:30|197775.5|197615.6|197654.9|197497.6|197779.2|197619|197654.9|197497.6|21
1722847060000|2024-08-05 08:37:40|197659.5|197502.2|197630.8|197470|197659.5|197502.2|197630.8|197469.9|15
1722847070000|2024-08-05 08:37:50|197627.8|197450.5|197671|197523|197680.2|197528.7|197580.7|197423.7|19
1722847080000|2024-08-05 08:38:00|197670.9|197523.3|197743.9|197585.3|197743.9|197585.3|197670.7|197523.3|8
1722847090000|2024-08-05 08:38:10|197738.7|197589.3|197783.4|197617.1|197784.4|197631.6|197738.7|197589.3|14
1722847100000|2024-08-05 08:38:20|197778.1|197620.1|197711.5|197555|197778.1|197620.1|197696.7|197530.5|16
1722847110000|2024-08-05 08:38:30|197710.8|197555.6|197710.5|197554.7|197723|197567.3|197710.5|197554.2|14
1722847120000|2024-08-05 08:38:40|197710|197554.6|197693.4|197533.1|197710|197554.7|197693.3|197531.3|14
1722847130000|2024-08-05 08:38:50|197659.4|197533|197657.8|197505.8|197728.9|197574.8|197640.8|197477.3|19
1722847140000|2024-08-05 08:39:00|197698.6|197550.4|197709.2|197557.8|197720.9|197571.1|197674.4|197536.2|17
1722847150000|2024-08-05 08:39:10|197708.9|197558.1|197637.6|197501.7|197708.9|197558.1|197582.9|197429.7|25
1722847160000|2024-08-05 08:39:20|197641.1|197498.4|197607.5|197456.6|197646.8|197507.9|197549.9|197410.5|30
1722847170000|2024-08-05 08:39:30|197616|197464.6|197608.5|197451|197616|197466|197608|197450.8|12
1722847180000|2024-08-05 08:39:40|197610.2|197451.1|197522.6|197361.6|197613.8|197452.5|197521.8|197359.1|24
1722847190000|2024-08-05 08:39:50|197520.9|197361.9|197425.6|197273.3|197520.9|197361.9|197417.8|197271|21
1722847200000|2024-08-05 08:40:00|197424.9|197274.5|197397|197239.5|197425.4|197274.5|197375.2|197217.1|17
1722847210000|2024-08-05 08:40:10|197404.3|197252.5|197389|197236.5|197418.9|197256.3|197389|197234.8|22
1722847220000|2024-08-05 08:40:20|197388.9|197237.4|197384.4|197233.5|197389.5|197238.2|197384|197233.4|7
1722847230000|2024-08-05 08:40:30|197385.9|197233.4|197394.2|197244|197394.2|197244|197385.9|197233.1|11
1722847240000|2024-08-05 08:40:40|197394.3|197243.9|197389.9|197236|197398.7|197243.9|197389.9|197234.3|17
1722847250000|2024-08-05 08:40:50|197386.7|197237.6|197393.6|197242.1|197394.1|197242.1|197386.7|197236.5|14
1722847260000|2024-08-05 08:41:00|197394|197240.4|197458|197313|197460.1|197316.7|197394|197240.4|17
1722847270000|2024-08-05 08:41:10|197458.5|197311.6|197513|197365.6|197520.6|197371.4|197456.7|197311.6|13
1722847280000|2024-08-05 08:41:20|197517.9|197370.5|197643.4|197510.2|197647.6|197514.5|197517.9|197370.5|27
1722847290000|2024-08-05 08:41:30|197644|197511.8|197645.1|197512.6|197652.3|197517.8|197627.5|197489.1|23
1722847300000|2024-08-05 08:41:40|197649.2|197516.7|197659.7|197527.4|197701.7|197563.6|197649.2|197516.7|17
1722847310000|2024-08-05 08:41:50|197654.7|197522.4|197716.1|197577.2|197716.1|197577.6|197654.4|197515.9|27
1722847320000|2024-08-05 08:42:00|197718.4|197578.6|197723.8|197586.9|197727.6|197593.7|197718.4|197576.9|14
1722847330000|2024-08-05 08:42:10|197723.7|197587.8|197794.9|197669.3|197800|197674.5|197723.7|197586.2|13
1722847340000|2024-08-05 08:42:20|197793.9|197668.9|197855|197730|197860.3|197735.3|197793.4|197668.4|10
1722847350000|2024-08-05 08:42:30|197894.1|197697.2|197905.8|197719.7|197906.4|197719.7|197874.9|197674.9|12
1722847360000|2024-08-05 08:42:40|197904.5|197725.6|197807.2|197590.8|197907.5|197725.6|197800.5|197589.9|24
1722847370000|2024-08-05 08:42:50|197788.2|197571.9|197817.4|197603.6|197817.4|197603.6|197776|197557.4|21
1722847380000|2024-08-05 08:43:00|197811.8|197602.9|197848.8|197665.7|197884.2|197693.8|197811.8|197602.9|11
1722847390000|2024-08-05 08:43:10|197852.5|197673.4|197848.7|197672|197852.5|197673.4|197833|197653.7|20
1722847400000|2024-08-05 08:43:20|197847.5|197671.8|197843|197666.7|197849|197671.8|197841.4|197666.1|17
1722847410000|2024-08-05 08:43:30|197846.3|197667.2|197730.5|197519.9|197846.3|197667.9|197730.5|197517.4|28
1722847420000|2024-08-05 08:43:40|197730.6|197519.7|197696|197501|197731.5|197520.1|197696|197501|16
1722847430000|2024-08-05 08:43:50|197656.2|197473.4|197635.2|197485.9|197673.4|197491.6|197635.2|197469.8|30
1722847440000|2024-08-05 08:44:00|197634.8|197486.6|197681.4|197523.5|197684.9|197526.6|197628|197476.1|17
1722847450000|2024-08-05 08:44:10|197726.4|197527.2|197750.8|197598.7|197751|197602.6|197719.3|197527.2|24
1722847460000|2024-08-05 08:44:20|197793.1|197657.3|197755.7|197596.7|197793.1|197657.4|197755.7|197596.7|19
1722847470000|2024-08-05 08:44:30|197735|197596.2|197673.4|197515.8|197735|197596.2|197673.4|197515.8|24
1722847480000|2024-08-05 08:44:40|197658.9|197500.3|197683.9|197527.9|197687.5|197532.1|197658.9|197500.3|23
1722847490000|2024-08-05 08:44:50|197689.6|197533.6|197711.1|197554.1|197711.1|197554.1|197689.1|197531.7|13
1722847500000|2024-08-05 08:45:00|197712.8|197554.3|197715.5|197557.8|197724.1|197570.7|197707.5|197553.7|10
1722847510000|2024-08-05 08:45:10|197714.9|197556|197712.9|197545.7|197723.8|197568|197694.3|197529.3|25
1722847520000|2024-08-05 08:45:20|197716.6|197555|197778.2|197628.8|197782.6|197632.7|197716.2|197555|14
1722847530000|2024-08-05 08:45:30|197784.4|197628.4|197879.9|197737.4|197879.9|197739.3|197784.4|197628.4|16
1722847540000|2024-08-05 08:45:40|197885.4|197744.5|197864.9|197731.7|197885.4|197744.5|197864.5|197731.3|19
1722847550000|2024-08-05 08:45:50|197864.8|197732.1|197865.5|197731.5|197870.6|197736.3|197864.8|197730.7|12
1722847560000|2024-08-05 08:46:00|197866.6|197729.2|197831.2|197697.1|197904.7|197771.3|197826.5|197692|20
1722847570000|2024-08-05 08:46:10|197830|197696.8|197826.6|197680.9|197831.6|197697.1|197823.8|197680.8|19
1722847580000|2024-08-05 08:46:20|197827.3|197681|197838.1|197709.4|197838.1|197709.4|197825.5|197681|18
1722847590000|2024-08-05 08:46:30|197885.9|197760.9|197822.5|197670.5|197885.9|197760.9|197819.9|197670.5|24
1722847600000|2024-08-05 08:46:40|197820.1|197670.7|197922.6|197791.6|197965.2|197815.8|197820.1|197670.5|29
1722847610000|2024-08-05 08:46:50|197923.8|197791.4|197876.5|197738.9|197923.8|197791.4|197875.1|197737.3|21
1722847620000|2024-08-05 08:47:00|197876.3|197740.3|197859.4|197729|197880.7|197744.5|197859.4|197729|18
1722847630000|2024-08-05 08:47:10|197859.2|197729.1|197840|197651.7|197867.4|197730.9|197840|197651.7|19
1722847640000|2024-08-05 08:47:20|197846.9|197642.2|197847.5|197642.1|197851.2|197645.8|197846.9|197641.5|5
1722847650000|2024-08-05 08:47:30|197851.2|197641.5|197851.3|197641.5|197851.3|197642|197848|197641.5|7
1722847660000|2024-08-05 08:47:40|197846.2|197642.3|197798.7|197616.3|197848.7|197642.3|197791.8|197611.5|14
1722847670000|2024-08-05 08:47:50|197801.5|197616.2|197802.4|197620|197802.4|197620|197798.8|197616|11
1722847680000|2024-08-05 08:48:00|197801.7|197620.2|197830.2|197657.4|197835.1|197661.3|197801.7|197620.2|24
1722847690000|2024-08-05 08:48:10|197830.4|197658.8|197758.2|197580.6|197830.4|197658.8|197704|197535.9|18
1722847700000|2024-08-05 08:48:20|197753.6|197576|197645|197469|197753.6|197576|197645|197469|13
1722847710000|2024-08-05 08:48:30|197638.3|197462.3|197658.3|197469.3|197680.7|197517.2|197638.3|197462.3|18
1722847720000|2024-08-05 08:48:40|197658.8|197467|197636.9|197450.4|197660.3|197469.8|197636.2|197450.4|14
1722847730000|2024-08-05 08:48:50|197630.6|197445.7|197542|197402.5|197630.6|197445.7|197541.7|197385.1|17
1722847740000|2024-08-05 08:49:00|197541.7|197405|197566.9|197419.1|197620|197476.3|197513.5|197371.8|25
1722847750000|2024-08-05 08:49:10|197562.8|197419.4|197578.1|197426.4|197578.7|197426.4|197560.3|197412.6|13
1722847760000|2024-08-05 08:49:20|197578.2|197426.2|197649.8|197497|197649.9|197507|197578.2|197425.8|18
1722847770000|2024-08-05 08:49:30|197643.9|197498.3|197741.4|197596.5|197781.4|197639.4|197642.7|197495.2|20
1722847780000|2024-08-05 08:49:40|197738|197593.2|197736.1|197589.4|197738|197593.2|197729.4|197579|16
1722847790000|2024-08-05 08:49:50|197740|197588.5|197870.8|197720.6|197870.8|197722.6|197740|197588.5|19
1722847800000|2024-08-05 08:50:00|197874.2|197724|197967.7|197816.7|198018.2|197892.7|197874.2|197724|28
1722847810000|2024-08-05 08:50:10|197964.9|197820.2|197908.9|197762.8|197971.8|197828.6|197908.2|197756.3|16
1722847820000|2024-08-05 08:50:20|197905.9|197754.6|197863.5|197717.8|197905.9|197754.6|197860.8|197710.5|13
1722847830000|2024-08-05 08:50:30|197866.6|197717.7|197821.1|197679.1|197866.6|197717.9|197821.1|197676.9|13
1722847840000|2024-08-05 08:50:40|197811.3|197675.5|197814|197665.2|197817.8|197675.5|197808.4|197664|9
1722847850000|2024-08-05 08:50:50|197817.7|197665|197790.9|197633.8|197817.7|197665|197790.4|197633|11
1722847860000|2024-08-05 08:51:00|197796|197633.2|197965.1|197812.5|198028.2|197880.2|197791.2|197633.2|20
1722847870000|2024-08-05 08:51:10|197963.1|197812.9|197966.7|197818.3|197969.8|197822.3|197955.1|197795.1|16
1722847880000|2024-08-05 08:51:20|197965|197819.7|197958.9|197821.8|197966|197821.8|197958.9|197816.6|10
1722847890000|2024-08-05 08:51:30|197958.2|197821.7|197965.7|197824.1|197974.3|197835.3|197957.9|197821.7|17
1722847900000|2024-08-05 08:51:40|197963.1|197824.4|197959.8|197821.4|197963.1|197824.7|197959.8|197821.4|7
1722847910000|2024-08-05 08:51:50|197959.6|197813.3|198216.2|198067.8|198216.2|198068.1|197959.6|197813.3|24
1722847920000|2024-08-05 08:52:00|198180.1|198033.1|198192.4|198047.4|198224.5|198067.3|198162.1|198005.5|19
1722847930000|2024-08-05 08:52:10|198194.1|198047.2|198070.9|197922.4|198219.6|198068|198070.6|197920.9|30
1722847940000|2024-08-05 08:52:20|198071.1|197921.7|198067.3|197917.3|198071.4|197921.7|198028.9|197879.6|14
1722847950000|2024-08-05 08:52:30|198057.1|197915.4|198065.4|197920.8|198079|197926.6|198057.1|197914.9|18
1722847960000|2024-08-05 08:52:40|198065.6|197920.6|198074.9|197935.1|198081.5|197939.7|198048.8|197903.2|24
1722847970000|2024-08-05 08:52:50|198074.7|197936|197952.4|197792.6|198077.1|197941|197945.3|197792.6|25
1722847980000|2024-08-05 08:53:00|197953.3|197800.5|197956.7|197803|197956.7|197804|197953.3|197800|16
1722847990000|2024-08-05 08:53:10|197955.5|197803.4|197968.2|197819.6|197968.9|197819.6|197884.6|197750.2|19
1722848000000|2024-08-05 08:53:20|197967.4|197822|197940.8|197796.6|197998.6|197864.4|197937.6|197793.4|19
1722848010000|2024-08-05 08:53:30|197944.7|197794.9|198102.7|197957.8|198102.7|197957.8|197939.5|197794.9|22
1722848020000|2024-08-05 08:53:40|198103.7|197960.9|198099.8|197958.6|198104.4|197961|198097.6|197957.5|18
1722848030000|2024-08-05 08:53:50|198102.2|197958.3|198135.2|197978.1|198135.2|197978.5|198098.7|197958.3|15
1722848040000|2024-08-05 08:54:00|198135.1|197963.3|198037.7|197894.6|198135.1|197963.3|198026.6|197888.4|21
1722848050000|2024-08-05 08:54:10|198033.7|197891.2|198029.4|197891|198033.8|197891.5|198028.7|197891|12
1722848060000|2024-08-05 08:54:20|198033.7|197895.3|197987.6|197838.6|198050.2|197902|197986.4|197838.6|22
1722848070000|2024-08-05 08:54:30|197987.5|197841.5|197990.1|197840.7|197991.9|197842.2|197987.5|197840.3|22
1722848080000|2024-08-05 08:54:40|197992.1|197840.9|197937.8|197802.5|197996.8|197842.4|197937.6|197801.2|24
1722848090000|2024-08-05 08:54:50|197936.7|197803.1|197918.7|197787.1|197936.7|197803.1|197898.4|197768.8|12
1722848100000|2024-08-05 08:55:00|197900.8|197773.3|197882.4|197752.9|197931.4|197790.1|197882.4|197752.9|26
1722848110000|2024-08-05 08:55:10|197882.2|197753.1|197806.7|197677.2|197885.3|197755.4|197797.4|197668.7|11
1722848120000|2024-08-05 08:55:20|197806.9|197677.3|197815.5|197685.9|197818.6|197685.9|197806.9|197677.3|21
1722848130000|2024-08-05 08:55:30|197815.7|197685|197916.9|197769.4|197918.8|197776.1|197815.7|197685|24
1722848140000|2024-08-05 08:55:40|197910.4|197771.3|197913.9|197772.7|197913.9|197772.9|197904.3|197765.8|18
1722848150000|2024-08-05 08:55:50|197914|197773.4|197945.9|197803.1|197945.9|197803.1|197913.7|197771.1|14
1722848160000|2024-08-05 08:56:00|197945.1|197797.7|197945.9|197796.3|197945.9|197797.7|197878.7|197734.6|21
1722848170000|2024-08-05 08:56:10|197946|197796.9|198013.9|197871.9|198014.5|197872.8|197939.4|197793.7|23
1722848180000|2024-08-05 08:56:20|198014.2|197870.6|197996.1|197860.5|198016.3|197871.9|197996.1|197860.1|20
1722848190000|2024-08-05 08:56:30|197981.7|197837|197977.4|197843.7|197981.7|197844.1|197965.7|197828.7|18
1722848200000|2024-08-05 08:56:40|197985.2|197842.1|198033.8|197885.7|198036.3|197890.1|197985.2|197842.1|15
1722848210000|2024-08-05 08:56:50|198038.4|197885.9|198045.9|197920.9|198045.9|197920.9|198038.2|197885.9|7
1722848220000|2024-08-05 08:57:00|198046.4|197921.4|198000.6|197875.6|198062.5|197937.5|197999.7|197874.7|19
1722848230000|2024-08-05 08:57:10|198003.7|197876|197955.9|197823.9|198076.1|197946.6|197955.2|197821.1|26
1722848240000|2024-08-05 08:57:20|197955.3|197823.5|197954.6|197820.7|197956.6|197826.4|197954.6|197820.7|6
1722848250000|2024-08-05 08:57:30|197918.3|197786.1|197896.3|197753.2|197919.1|197786.3|197861.6|197726.3|23
1722848260000|2024-08-05 08:57:40|197890.6|197747.5|197777.3|197641.9|197890.6|197747.5|197777|197641.6|25
1722848270000|2024-08-05 08:57:50|197780.5|197642.6|197782|197646.8|197785.1|197654.3|197777.4|197642.6|18
1722848280000|2024-08-05 08:58:00|197782.1|197645.9|197798.2|197666.9|197809|197684|197782.1|197645.9|23
1722848290000|2024-08-05 08:58:10|197802.9|197672.4|197799|197667.7|197803.4|197673.5|197798.2|197666.6|16
1722848300000|2024-08-05 08:58:20|197801.6|197670.3|197762.9|197631.8|197801.6|197670.3|197758.9|197621.5|23
1722848310000|2024-08-05 08:58:30|197785|197653.4|197789.1|197664.1|197805.7|197680.7|197785|197653.4|19
1722848320000|2024-08-05 08:58:40|197800.4|197675.4|197792.6|197667.6|197800.4|197675.4|197792|197667|11
1722848330000|2024-08-05 08:58:50|197790.6|197665.6|197761.2|197636.2|197790.6|197665.6|197739|197611.4|28
1722848340000|2024-08-05 08:59:00|197766.2|197641.2|197784.5|197659.5|197803.2|197678.2|197757.3|197632.3|24
1722848350000|2024-08-05 08:59:10|197784.9|197659.9|197800|197675|197804.1|197679.1|197769.3|197644.3|31
1722848360000|2024-08-05 08:59:20|197800.2|197675.2|197682.3|197555.1|197800.2|197675.2|197676.4|197545.9|17
1722848370000|2024-08-05 08:59:30|197681.7|197555.4|197633.7|197504.6|197681.9|197555.4|197615.6|197490.6|16
1722848380000|2024-08-05 08:59:40|197636.4|197511.4|197627.9|197501.2|197636.4|197511.4|197624.5|197497.8|20
1722848390000|2024-08-05 08:59:50|197627.7|197494.9|197632.3|197494.3|197638.9|197498.8|197627.7|197491|16
1722848400000|2024-08-05 09:00:00|197617.8|197492.8|197587.6|197446.8|197617.8|197492.8|197523.9|197346.7|26
1722848410000|2024-08-05 09:00:10|197585.8|197447.4|197463.8|197338.8|197591.1|197447.4|197463.8|197338.8|30
1722848420000|2024-08-05 09:00:20|197464|197339|197415|197268.1|197464|197339|197400.8|197231.9|31
1722848430000|2024-08-05 09:00:30|197413.9|197265.2|197471.7|197322.2|197481.1|197341.7|197412.5|197241.4|20
1722848440000|2024-08-05 09:00:40|197470.4|197318.8|197365.9|197238.2|197472.4|197323.1|197365.8|197238.2|24
1722848450000|2024-08-05 09:00:50|197367.1|197240.8|197455.2|197330.2|197458.4|197333.4|197360|197226.3|27
1722848460000|2024-08-05 09:01:00|197452.7|197327.7|197433.3|197300.9|197473.1|197340.1|197433.3|197300.9|21
1722848470000|2024-08-05 09:01:10|197433.5|197300.8|197490.4|197365.4|197514.8|197383.4|197433.5|197300.7|20
1722848480000|2024-08-05 09:01:20|197489.9|197364|197349.7|197219.6|197489.9|197364|197331.8|197201.4|31
1722848490000|2024-08-05 09:01:30|197331.1|197206.1|197312.5|197180.4|197331.1|197206.1|197303.5|197170.4|21
1722848500000|2024-08-05 09:01:40|197312.4|197181.3|197352.9|197219.8|197358.6|197233.6|197312|197181.3|21
1722848510000|2024-08-05 09:01:50|197353|197221.9|197455.1|197326.2|197463.7|197338.7|197352.2|197220|20
1722848520000|2024-08-05 09:02:00|197431.6|197306.6|197326.3|197197.2|197431.6|197306.6|197326.2|197197.2|17
1722848530000|2024-08-05 09:02:10|197332.2|197200.5|197403.2|197276.1|197424.6|197299.6|197328.3|197195.8|23
1722848540000|2024-08-05 09:02:20|197420.1|197295.1|197453.9|197328.9|197501.6|197372.5|197420.1|197295.1|23
1722848550000|2024-08-05 09:02:30|197451.5|197326.5|197528.6|197396|197547.7|197422.7|197451.5|197326.5|29
1722848560000|2024-08-05 09:02:40|197526.6|197394|197556.8|197416.5|197556.8|197419.3|197489.8|197354.8|21
1722848570000|2024-08-05 09:02:50|197551.1|197419.4|197551.2|197419.3|197556.8|197419.4|197519.3|197381.9|9
1722848580000|2024-08-05 09:03:00|197551.4|197417.1|197590|197454.1|197596.9|197461.2|197551.4|197417.1|17
1722848590000|2024-08-05 09:03:10|197589.9|197454|197468.6|197329.9|197589.9|197454|197452.3|197319.8|22
1722848600000|2024-08-05 09:03:20|197466|197329.2|197489.5|197356.9|197507.1|197382.1|197438.9|197313.9|22
1722848610000|2024-08-05 09:03:30|197490.9|197356.1|197497.6|197359.4|197499.1|197361|197488.5|197356.1|18
1722848620000|2024-08-05 09:03:40|197493.6|197357.5|197617.8|197492.8|197624.1|197498.7|197493.6|197357.5|21
1722848630000|2024-08-05 09:03:50|197586.9|197452.6|197591.8|197455|197595.7|197457.6|197584.4|197451.7|12
1722848640000|2024-08-05 09:04:00|197592|197453.9|197506.6|197376.8|197592|197455.7|197495.7|197370.7|14
1722848650000|2024-08-05 09:04:10|197505.2|197379.3|197492.6|197357.5|197506|197379.3|197492.6|197355.6|15
1722848660000|2024-08-05 09:04:20|197491.8|197355.8|197456.6|197331.6|197491.9|197356.2|197456.6|197331.6|13
1722848670000|2024-08-05 09:04:30|197440.3|197315.3|197484.6|197359.6|197488.8|197363.8|197435.7|197310.7|19
1722848680000|2024-08-05 09:04:40|197484.7|197359.7|197560.9|197435.9|197609.6|197457.8|197484.7|197359.7|16
1722848690000|2024-08-05 09:04:50|197562.5|197437.5|197577.3|197450.2|197579.3|197450.2|197562.5|197432.1|16
1722848700000|2024-08-05 09:05:00|197575.1|197448.1|197532.1|197407.1|197575.1|197448.1|197523.5|197394.9|11
1722848710000|2024-08-05 09:05:10|197533.7|197408.7|197606.3|197481.3|197626.1|197501.1|197533.7|197408.7|22
1722848720000|2024-08-05 09:05:20|197608.7|197480.8|197577.9|197451.7|197612.9|197487.9|197577.9|197451.7|13
1722848730000|2024-08-05 09:05:30|197577.7|197451.9|197575.8|197450.8|197577.7|197451.9|197575.8|197450.8|2
1722848740000|2024-08-05 09:05:40|197576.3|197451.3|197627.5|197502.3|197638.9|197513.9|197576.3|197451.3|12
1722848750000|2024-08-05 09:05:50|197627.7|197500.6|197425.9|197300.9|197627.7|197500.6|197422.9|197297.9|20
1722848760000|2024-08-05 09:06:00|197425.5|197300.5|197342.2|197212.9|197425.5|197300.5|197338.9|197209.5|18
1722848770000|2024-08-05 09:06:10|197339.2|197209.2|197351.8|197225.7|197351.8|197226|197245.4|197082.3|22
1722848780000|2024-08-05 09:06:20|197333.2|197203.9|197302.6|197171.2|197336|197204|197302.6|197170.8|25
1722848790000|2024-08-05 09:06:30|197308|197173.9|197271.7|197146.7|197308|197173.9|197269.3|197142.5|20
1722848800000|2024-08-05 09:06:40|197270.1|197145.1|197263|197138|197271.9|197146.9|197263|197138|14
1722848810000|2024-08-05 09:06:50|197262.4|197137.4|197183.7|197058.7|197262.4|197137.4|197183.7|197058.7|14
1722848820000|2024-08-05 09:07:00|197183|197058|197173.4|197048.4|197183|197058|197163.1|197038.1|17
1722848830000|2024-08-05 09:07:10|197170.3|197045.3|197165.1|197040.1|197172.9|197047.9|197165.1|197040.1|11
1722848840000|2024-08-05 09:07:20|197166|197041|197165.2|197040.2|197169.4|197044.4|197164.6|197039.6|7
1722848850000|2024-08-05 09:07:30|197164.5|197039.5|197131.5|196962.7|197261.2|197046.5|197131.5|196962.2|20
1722848860000|2024-08-05 09:07:40|197135.6|197010.6|197151.8|197026.8|197158.1|197033.1|197135.6|197010.6|9
1722848870000|2024-08-05 09:07:50|197151.9|197026.9|197264|197139|197264|197139|197147.7|197022.7|22
1722848880000|2024-08-05 09:08:00|197263.7|197138.7|197222.7|197097.7|197267.9|197142.9|197222.5|197097.5|15
1722848890000|2024-08-05 09:08:10|197222.9|197097.9|197222.4|197097.4|197225|197100|197221.8|197096.8|7
1722848900000|2024-08-05 09:08:20|197223.6|197098.6|197234.6|197109.6|197236.9|197111.9|197223.6|197098.6|15
1722848910000|2024-08-05 09:08:30|197231.3|197106.3|197242.6|197117.6|197242.6|197117.6|197231.3|197106.3|9
1722848920000|2024-08-05 09:08:40|197242.5|197117.5|197329.8|197204.8|197333.8|197208.8|197236.8|197111.8|19
1722848930000|2024-08-05 09:08:50|197328.5|197203.5|197298.6|197173.6|197362.4|197237.4|197286.8|197161.8|19
1722848940000|2024-08-05 09:09:00|197296.9|197171.9|197295.4|197170.4|197297|197172|197295.4|197170.4|9
1722848950000|2024-08-05 09:09:10|197298.9|197173.9|197410.7|197285.7|197411.5|197286.5|197297.3|197172.3|23
1722848960000|2024-08-05 09:09:20|197408.6|197283.6|197412.4|197287.4|197412.5|197287.5|197387.6|197262.6|13
1722848970000|2024-08-05 09:09:30|197415.1|197290.1|197475.2|197350.2|197480.2|197355.2|197415.1|197290.1|23
1722848980000|2024-08-05 09:09:40|197476.3|197351.3|197485.8|197360.8|197486.3|197361.3|197461.3|197336.3|17
1722848990000|2024-08-05 09:09:50|197485.9|197360.9|197602.6|197477.6|197603.3|197478.3|197455.7|197330.7|23
1722849000000|2024-08-05 09:10:00|197575.4|197450.4|197583.6|197458.6|197607.5|197482.5|197550.8|197425.8|20
1722849010000|2024-08-05 09:10:10|197597.1|197472.1|197584|197459|197597.1|197472.1|197570.8|197445.8|22
1722849020000|2024-08-05 09:10:20|197584.6|197459.6|197485.4|197360.4|197584.6|197459.6|197485.4|197360.4|20
1722849030000|2024-08-05 09:10:30|197477.4|197352.4|197566.1|197441.1|197569.3|197444.3|197476.3|197351.3|20
1722849040000|2024-08-05 09:10:40|197523.9|197398.9|197592.9|197467.9|197593.1|197468.1|197523.9|197398.9|24
1722849050000|2024-08-05 09:10:50|197592.3|197467.3|197590.9|197465.9|197592.4|197467.4|197587.3|197462.3|14
1722849060000|2024-08-05 09:11:00|197590.1|197465.1|197589.3|197464.3|197591.3|197466.3|197585.2|197460.2|20
1722849070000|2024-08-05 09:11:10|197585.3|197460.3|197584.9|197459.9|197590.1|197465.1|197578.8|197453.8|15
1722849080000|2024-08-05 09:11:20|197587.1|197462.1|197587.6|197462.6|197588.4|197463.4|197578.6|197453.6|14
1722849090000|2024-08-05 09:11:30|197589.2|197464.2|197653.9|197528.9|197671.2|197546.2|197589.2|197464.2|21
1722849100000|2024-08-05 09:11:40|197652.2|197527.2|197647.7|197522.7|197652.2|197527.2|197646.6|197521.6|8
1722849110000|2024-08-05 09:11:50|197647|197522|197648.9|197523.9|197654.9|197529.9|197646.9|197521.9|14
1722849120000|2024-08-05 09:12:00|197648.4|197523.4|197552.4|197427.4|197648.6|197523.6|197552.4|197427.4|14
1722849130000|2024-08-05 09:12:10|197552.2|197427.2|197596.6|197471.6|197634.4|197509.4|197508.4|197361.4|24
1722849140000|2024-08-05 09:12:20|197559.6|197434.6|197599.7|197474.7|197644|197519|197545.2|197420.2|26
1722849150000|2024-08-05 09:12:30|197597.6|197472.6|197586.1|197461.1|197598.7|197473.7|197586.1|197459.2|16
1722849160000|2024-08-05 09:12:40|197586.2|197461.2|197460.5|197329.6|197586.2|197461.2|197460.5|197329.6|24
1722849170000|2024-08-05 09:12:50|197447.6|197322.6|197435.1|197310.1|197458.3|197324|197431.2|197306.2|15
1722849180000|2024-08-05 09:13:00|197436|197311|197310.8|197185.8|197436|197311|197310.8|197185.8|29
1722849190000|2024-08-05 09:13:10|197291.1|197166.1|197256.9|197131.9|197318.7|197193.7|197246.2|197121.2|25
1722849200000|2024-08-05 09:13:20|197253.9|197128.9|197242.5|197117.5|197253.9|197128.9|197209.5|197084.5|24
1722849210000|2024-08-05 09:13:30|197230.8|197105.8|197165.6|197040.6|197234.3|197109.3|197153.5|197028.5|18
1722849220000|2024-08-05 09:13:40|197166|197041|196973.5|196848.5|197166|197041|196973.5|196848.5|28
1722849230000|2024-08-05 09:13:50|196975.5|196850.5|197001.7|196876.7|197006|196881|196975.2|196850.2|22
1722849240000|2024-08-05 09:14:00|197001.8|196876.8|196959.3|196834.3|197004.4|196879.4|196914.3|196789.3|22
1722849250000|2024-08-05 09:14:10|196956.6|196831.6|197040.7|196915.7|197041|196916|196937.3|196812.3|21
1722849260000|2024-08-05 09:14:20|197040.1|196915.1|196989.7|196864.7|197040.1|196915.1|196989.7|196864.7|6
1722849270000|2024-08-05 09:14:30|196990.3|196865.3|196908.5|196783.5|196992.1|196867.1|196908.5|196783.5|25
1722849280000|2024-08-05 09:14:40|196909|196784|196914|196789|196916|196791|196878|196753|17
1722849290000|2024-08-05 09:14:50|196920.6|196795.6|196851.7|196726.7|196920.6|196795.6|196851.1|196726.1|23
1722849300000|2024-08-05 09:15:00|196863.6|196738.6|196782.6|196657.6|196903.6|196778.6|196782|196657|27
1722849310000|2024-08-05 09:15:10|196783.9|196658.9|196806.5|196681.5|196821.2|196696.2|196783.9|196658.9|26
1722849320000|2024-08-05 09:15:20|196803.2|196678.2|196618.5|196493.5|196808.6|196683.6|196618.5|196493.5|37
1722849330000|2024-08-05 09:15:30|196619.4|196494.4|196592.2|196467.2|196657.2|196519.2|196581|196456|33
1722849340000|2024-08-05 09:15:40|196595.4|196470.4|196660.3|196535.3|196683.2|196554.5|196595.4|196470.4|27
1722849350000|2024-08-05 09:15:50|196667.8|196542.8|196661.7|196536.7|196670.1|196545.1|196648.8|196514.3|28
1722849360000|2024-08-05 09:16:00|196660.3|196535.3|196710.7|196585.7|196728.9|196603.9|196654.1|196529.1|25
1722849370000|2024-08-05 09:16:10|196711.1|196586.1|196800.4|196675.4|196806.5|196681.5|196711.1|196584.9|15
1722849380000|2024-08-05 09:16:20|196804|196679|196802.5|196674.7|196826.6|196701.6|196798.4|196673.4|20
1722849390000|2024-08-05 09:16:30|196802.6|196674.6|196787.7|196662.7|196802.6|196674.7|196783.2|196658.2|15
1722849400000|2024-08-05 09:16:40|196787.8|196662.8|196787.5|196662.5|196788.3|196663.3|196783.4|196658.4|13
1722849410000|2024-08-05 09:16:50|196787.8|196662.8|196850.1|196725.1|196852.5|196727.5|196787.8|196662.8|19
1722849420000|2024-08-05 09:17:00|196850.4|196725.4|196789.1|196664.1|196850.5|196725.5|196783|196658|20
1722849430000|2024-08-05 09:17:10|196788.5|196663.5|196783.9|196653.4|196790.9|196665.9|196779.1|196649.8|20
1722849440000|2024-08-05 09:17:20|196782.6|196653.9|196783.9|196652.5|196784.1|196654.5|196782.6|196651.1|16
1722849450000|2024-08-05 09:17:30|196783.8|196652.6|196863.3|196738.3|196863.3|196738.3|196783.8|196652|17
1722849460000|2024-08-05 09:17:40|196863.4|196738.4|196879.9|196741.4|196880.9|196743.3|196863.4|196736.5|11
1722849470000|2024-08-05 09:17:50|196879.8|196740.1|196864.3|196737.5|196879.8|196740.1|196864.3|196737.3|3
1722849480000|2024-08-05 09:18:00|196862.5|196740|196864.1|196739.1|196865.6|196740.6|196862.5|196739.1|9
1722849490000|2024-08-05 09:18:10|196865.4|196740.4|196893.9|196744.4|196901.4|196745.2|196862|196729|20
1722849500000|2024-08-05 09:18:20|196893.8|196742.9|196892.5|196747.6|196898.8|196748.6|196883.3|196735.9|18
1722849510000|2024-08-05 09:18:30|196892|196746.2|196913.6|196768.1|196916.9|196776.7|196891.8|196745.8|10
1722849520000|2024-08-05 09:18:40|196913.8|196768|196880.8|196696.7|196937.9|196768|196880.8|196696.7|4
1722849530000|2024-08-05 09:18:50|196875.5|196683.5|196761.6|196575.6|196875.5|196685.2|196761.6|196575.2|17
1722849540000|2024-08-05 09:19:00|196737.8|196562.3|196683.4|196516.2|196790.7|196603.3|196680|196515.3|26
1722849550000|2024-08-05 09:19:10|196683|196516.1|196631.8|196451|196683|196519.6|196631.8|196451|17
1722849560000|2024-08-05 09:19:20|196628.9|196450.4|196594.4|196444.5|196628.9|196485.4|196584.8|196444.2|19
1722849570000|2024-08-05 09:19:30|196594.8|196445.5|196599.9|196453.5|196601.4|196453.8|196594.8|196445.5|6
1722849580000|2024-08-05 09:19:40|196601.5|196453.6|196666.9|196518.3|196678.1|196541.8|196600|196453.6|12
1722849590000|2024-08-05 09:19:50|196666.8|196519.7|196697.3|196546.4|196701.9|196551.6|196666.4|196519.7|9
1722849600000|2024-08-05 09:20:00|196679.1|196546.3|196676.2|196530.9|196680.2|196546.3|196672.4|196523.6|9
1722849610000|2024-08-05 09:20:10|196676.3|196532.3|196708.5|196572.5|196711|196572.6|196676.3|196532.3|7
1722849620000|2024-08-05 09:20:20|196708.3|196571.8|196704.3|196579.3|196708.3|196579.3|196700.2|196571.8|5
1722849630000|2024-08-05 09:20:30|196700.7|196574.8|196787|196662|196787|196662|196700.7|196574.8|13
1722849640000|2024-08-05 09:20:40|196790|196665|196816.7|196691.7|196853.2|196728.2|196790|196665|25
1722849650000|2024-08-05 09:20:50|196818.5|196693.5|196776.1|196651.1|196849.1|196724.1|196775.6|196650.6|23
1722849660000|2024-08-05 09:21:00|196775.6|196650.6|196826.9|196701.9|196845|196720|196748.8|196623.8|22
1722849670000|2024-08-05 09:21:10|196841|196716|196857.7|196732.7|196859.7|196734.7|196834.7|196709.7|15
1722849680000|2024-08-05 09:21:20|196859.4|196734.4|196836.6|196711.6|196924.4|196799.4|196836.6|196711.6|20
1722849690000|2024-08-05 09:21:30|196840|196715|196858.1|196733.1|196884.4|196759.4|196816.5|196691.5|17
1722849700000|2024-08-05 09:21:40|196857.5|196732.5|196885.9|196760.9|196886.5|196761.5|196857.5|196732.5|12
1722849710000|2024-08-05 09:21:50|196887.6|196762.6|196887.6|196762.6|196887.6|196762.6|196887.6|196762.6|1
1722849720000|2024-08-05 09:22:00|196885.8|196760.8|196963.4|196838.4|196970.1|196841.5|196885.8|196760.8|23
1722849730000|2024-08-05 09:22:10|196981.7|196856.7|196935|196810|197013.2|196888.2|196931.8|196806.8|20
1722849740000|2024-08-05 09:22:20|196935.4|196810.4|196933.4|196808.4|196935.4|196810.4|196930|196805|7
1722849750000|2024-08-05 09:22:30|196933.7|196808.7|196966.4|196841.4|196973.3|196848.3|196933.2|196808.2|13
1722849760000|2024-08-05 09:22:40|196966.9|196841.9|197043.1|196918.1|197044|196919|196965.6|196840.6|19
1722849770000|2024-08-05 09:22:50|197047.9|196922.9|197154.9|197029.9|197154.9|197029.9|197042.6|196917.6|25
1722849780000|2024-08-05 09:23:00|197156.3|197031.3|197276.1|197151.1|197311.3|197186.3|197156.3|197031.3|32
1722849790000|2024-08-05 09:23:10|197281.9|197156.9|197333.3|197208.3|197333.3|197208.3|197281.9|197156.9|23
1722849800000|2024-08-05 09:23:20|197334|197209|197251.5|197126.5|197334|197209|197243.6|197118.6|22
1722849810000|2024-08-05 09:23:30|197248.1|197123.1|197312.9|197187.9|197318.7|197193.7|197237.8|197112.8|27
1722849820000|2024-08-05 09:23:40|197311.5|197186.5|197316.1|197191.1|197318.8|197193.8|197311.5|197186.5|7
1722849830000|2024-08-05 09:23:50|197316.5|197191.5|197194.9|197069.9|197316.5|197191.5|197194.9|197069.9|22
1722849840000|2024-08-05 09:24:00|197194.2|197069.2|197117.3|196992.3|197194.2|197069.2|197117.3|196992.3|16
1722849850000|2024-08-05 09:24:10|197120.8|196995.8|197214.7|197089.7|197217.7|197092.7|197120.8|196995.8|15
1722849860000|2024-08-05 09:24:20|197212.2|197087.2|197244.9|197119.9|197246.8|197121.8|197210.2|197085.2|21
1722849870000|2024-08-05 09:24:30|197245.6|197120.6|197246.1|197121.1|197249.2|197124.2|197204.8|197079.8|26
1722849880000|2024-08-05 09:24:40|197249.6|197124.6|197246.6|197121.6|197249.6|197124.6|197245.5|197120.5|14
1722849890000|2024-08-05 09:24:50|197246.2|197121.2|197206.2|197081.2|197246.3|197121.3|197206.2|197081.2|8
1722849900000|2024-08-05 09:25:00|197206.4|197081.4|197249.2|197124.2|197278.3|197153.3|197206.4|197081.4|18
1722849910000|2024-08-05 09:25:10|197248|197123|197111.2|196986.2|197248|197123|197109.8|196984.8|12
1722849920000|2024-08-05 09:25:20|197111.8|196986.8|197086.7|196961.7|197112.6|196987.6|197083.3|196958.3|9
1722849930000|2024-08-05 09:25:30|197089|196964|197112.4|196987.4|197139.1|197014.1|197089|196964|22
1722849940000|2024-08-05 09:25:40|197112|196987|197234.5|197109.5|197234.5|197109.5|197111.5|196986.5|21
1722849950000|2024-08-05 09:25:50|197234.7|197109.7|197264.2|197139.2|197279.2|197154.2|197234.7|197109.7|23
1722849960000|2024-08-05 09:26:00|197247.1|197122.1|197247.7|197122.7|197249.9|197124.9|197215.8|197090.8|27
1722849970000|2024-08-05 09:26:10|197246|197121|197242.7|197117.7|197248.6|197123.6|197241.1|197116.1|16
1722849980000|2024-08-05 09:26:20|197244.4|197119.4|197188.4|197063.4|197244.7|197119.7|197186.2|197061.2|12
1722849990000|2024-08-05 09:26:30|197184|197059|197140.3|197015.3|197184|197059|197134.1|197009.1|19
1722850000000|2024-08-05 09:26:40|197139.9|197014.9|197053.2|196928.2|197142|197017|197043.7|196918.7|28
1722850010000|2024-08-05 09:26:50|197051.9|196926.9|197098.3|196973.3|197098.3|196973.3|197016.5|196891.5|23
1722850020000|2024-08-05 09:27:00|197097.5|196972.5|197097.6|196972.6|197103.3|196978.3|197095.8|196970.8|24
1722850030000|2024-08-05 09:27:10|197098.9|196973.9|197102.2|196977.2|197102.4|196977.4|197098.7|196973.7|9
1722850040000|2024-08-05 09:27:20|197101.8|196976.8|197101.4|196976.4|197103.4|196978.4|197100.9|196975.9|14
1722850050000|2024-08-05 09:27:30|197099.7|196974.7|197092|196967|197099.7|196974.7|197088|196963|16
1722850060000|2024-08-05 09:27:40|197085.7|196960.7|196945.5|196820.5|197085.7|196960.7|196941.2|196816.2|17
1722850070000|2024-08-05 09:27:50|196942|196817|196873.7|196748.7|196957|196832|196873.7|196748.7|19
1722850080000|2024-08-05 09:28:00|196870.3|196745.3|196904.2|196779.2|196907.8|196782.8|196854.6|196729.6|20
1722850090000|2024-08-05 09:28:10|196903.9|196778.9|196903.1|196778.1|196903.9|196778.9|196890.4|196765.4|17
1722850100000|2024-08-05 09:28:20|196905|196780|197027.5|196902.5|197027.5|196902.5|196905|196780|23
1722850110000|2024-08-05 09:28:30|197049.3|196924.3|196974.6|196849.6|197085.7|196960.7|196974|196849|26
1722850120000|2024-08-05 09:28:40|196975.6|196850.6|196971.8|196846.8|196980.1|196855.1|196967|196842|19
1722850130000|2024-08-05 09:28:50|196971.7|196846.7|196978|196853|196981|196856|196971.7|196846.7|4
1722850140000|2024-08-05 09:29:00|196977.2|196852.2|196935.5|196810.5|196977.2|196852.2|196929.9|196804.9|19
1722850150000|2024-08-05 09:29:10|196940.3|196815.3|196918|196793|196983.5|196858.5|196909|196784|25
1722850160000|2024-08-05 09:29:20|196918.9|196793.9|196981.7|196856.7|196982.8|196857.8|196910.9|196785.9|23
1722850170000|2024-08-05 09:29:30|196993.7|196868.7|197050|196925|197056.9|196931.9|196993.7|196868.7|25
1722850180000|2024-08-05 09:29:40|197048.1|196923.1|197033.2|196908.2|197055.8|196930.8|197029.2|196904.2|18
1722850190000|2024-08-05 09:29:50|197032.9|196907.9|197097.6|196972.6|197139|197014|197030.9|196905.9|26
1722850200000|2024-08-05 09:30:00|197094|196969|197173.3|197048.3|197219|197094|197094|196969|32
1722850210000|2024-08-05 09:30:10|197176.2|197051.2|197215|197090|197250.9|197125.9|197176.2|197051.2|21
1722850220000|2024-08-05 09:30:20|197213.9|197088.9|197146.2|197021.2|197213.9|197088.9|197133.4|197005.1|28
1722850230000|2024-08-05 09:30:30|197145.2|197020.2|197100.1|196975.1|197145.2|197020.2|197100.1|196975.1|13
1722850240000|2024-08-05 09:30:40|197100.3|196975.3|197059.7|196934.7|197100.3|196975.3|197037.9|196912.9|23
1722850250000|2024-08-05 09:30:50|197057.2|196932.2|196948.1|196823.1|197057.2|196932.2|196948.1|196823.1|30
1722850260000|2024-08-05 09:31:00|196949.3|196824.3|197019.7|196894.7|197026.2|196901.2|196949.3|196824.3|25
1722850270000|2024-08-05 09:31:10|197019.5|196894.5|197049.1|196924.1|197058.2|196930.1|197019|196894|18
1722850280000|2024-08-05 09:31:20|197048.6|196923.6|197067.7|196942.7|197067.8|196942.8|197048.6|196923.6|17
1722850290000|2024-08-05 09:31:30|197066.4|196941.4|197049.3|196924.3|197066.5|196941.5|197047.6|196922.6|7
1722850300000|2024-08-05 09:31:40|197049.4|196924.4|197068.5|196943.5|197068.5|196943.5|197049.3|196924.3|5
1722850310000|2024-08-05 09:31:50|197070.4|196945.4|197149.2|197024.2|197204.2|197079.2|197070.1|196945.1|25
1722850320000|2024-08-05 09:32:00|197149.3|197024.3|197225.4|197100.4|197226.1|197101.1|197149.2|197024.2|19
1722850330000|2024-08-05 09:32:10|197219.2|197094.2|197254.8|197129.8|197305.6|197180.6|197218.1|197093.1|26
1722850340000|2024-08-05 09:32:20|197253.9|197128.9|197215.4|197090.4|197253.9|197128.9|197211.8|197086.8|11
1722850350000|2024-08-05 09:32:30|197215.8|197090.8|197189|197064|197217.4|197092.4|197189|197064|12
1722850360000|2024-08-05 09:32:40|197188.5|197063.5|197312.7|197187.7|197312.7|197187.7|197155.6|197030.6|22
1722850370000|2024-08-05 09:32:50|197319.3|197194.3|197361.6|197236.6|197361.6|197236.6|197315.3|197190.3|22
1722850380000|2024-08-05 09:33:00|197363.2|197238.2|197403.3|197278.3|197403.3|197278.3|197363.2|197238.2|12
1722850390000|2024-08-05 09:33:10|197443.4|197318.4|197450.2|197325.2|197462.7|197337.7|197425|197300|28
1722850400000|2024-08-05 09:33:20|197450.5|197325.5|197496.7|197371.7|197498.3|197373.3|197446.6|197321.6|30
1722850410000|2024-08-05 09:33:30|197496.5|197371.5|197611.2|197486.2|197622.1|197497.1|197495.4|197370.4|18
1722850420000|2024-08-05 09:33:40|197581.2|197456.2|197652.4|197527.4|197657.7|197532.7|197565.6|197440.6|28
1722850430000|2024-08-05 09:33:50|197659.8|197534.8|197652.9|197527.9|197688.1|197563.1|197652.9|197527.9|19
1722850440000|2024-08-05 09:34:00|197652.7|197527.7|197622|197497|197652.8|197527.8|197616.6|197491.6|17
1722850450000|2024-08-05 09:34:10|197621.2|197496.2|197623.8|197498.8|197623.8|197498.8|197621.2|197496.2|2
1722850460000|2024-08-05 09:34:20|197623.9|197498.9|197622.5|197497.5|197623.9|197498.9|197621.2|197496.2|3
1722850470000|2024-08-05 09:34:30|197622.8|197497.8|197617.1|197492.1|197622.8|197497.8|197615.2|197490.2|4
1722850480000|2024-08-05 09:34:40|197609.2|197484.2|197609.2|197484.2|197609.2|197484.2|197609.2|197484.2|1
1722850490000|2024-08-05 09:34:50|197607.6|197482.6|197451.3|197326.3|197607.6|197482.6|197403.3|197275.9|31
1722850500000|2024-08-05 09:35:00|197451.8|197326.8|197413.4|197288.4|197487.5|197362.5|197410|197285|17
1722850510000|2024-08-05 09:35:10|197411.4|197286.4|197469.6|197344.6|197482.6|197357.6|197409.1|197284.1|24
1722850520000|2024-08-05 09:35:20|197471|197346|197483.2|197358.2|197488.4|197363.4|197468|197343|13
1722850530000|2024-08-05 09:35:30|197481.3|197356.3|197488|197363|197488.5|197363.5|197476.6|197351.6|8
1722850540000|2024-08-05 09:35:40|197487.2|197362.2|197486.6|197361.6|197489.5|197364.5|197486.6|197361.6|4
1722850550000|2024-08-05 09:35:50|197487.3|197362.3|197563.9|197438.9|197586.2|197440.2|197487|197362|18
1722850560000|2024-08-05 09:36:00|197563.4|197438.4|197563.1|197438.1|197563.4|197438.4|197561.6|197436.6|14
1722850570000|2024-08-05 09:36:10|197564.1|197439.1|197714.5|197589.5|197730.3|197605.3|197562.9|197437.9|26
1722850580000|2024-08-05 09:36:20|197714.1|197589.1|197715.6|197590.6|197719.6|197594.6|197690.6|197565.6|25
1722850590000|2024-08-05 09:36:30|197716.9|197591.4|197599.3|197474.3|197716.9|197591.5|197587.6|197462.6|23
1722850600000|2024-08-05 09:36:40|197598.3|197473.3|197521|197396|197604|197479|197516.6|197391.6|29
1722850610000|2024-08-05 09:36:50|197523.1|197398.1|197599.6|197474.6|197602.8|197477.8|197520.9|197395.9|17
1722850620000|2024-08-05 09:37:00|197598|197473|197527|197402|197634.7|197509.7|197524.8|197399.6|22
1722850630000|2024-08-05 09:37:10|197527.2|197402.2|197474.6|197340.9|197527.8|197402.3|197474.3|197336.5|19
1722850640000|2024-08-05 09:37:20|197474.8|197339.8|197726.7|197601.7|197726.7|197601.7|197474.8|197339.8|27
1722850650000|2024-08-05 09:37:30|197727.5|197602.5|197642.4|197517.4|197742|197617|197638.8|197513.8|24
1722850660000|2024-08-05 09:37:40|197643.4|197518.4|197590.2|197461.2|197671.7|197546.7|197590.1|197461.2|21
1722850670000|2024-08-05 09:37:50|197590.4|197455.1|197623.4|197498.4|197623.4|197498.4|197551.4|197416.2|29
1722850680000|2024-08-05 09:38:00|197625.9|197500.9|197603.8|197478.8|197625.9|197500.9|197515.8|197390.8|27
1722850690000|2024-08-05 09:38:10|197622.7|197493.8|197597.8|197472.8|197640.8|197515.8|197596.7|197471.7|20
1722850700000|2024-08-05 09:38:20|197599.5|197474.5|197627|197495.5|197630.3|197499.9|197587.9|197458.4|25
1722850710000|2024-08-05 09:38:30|197626.3|197494.1|197667.1|197530.4|197721.3|197596.3|197599.6|197474.6|28
1722850720000|2024-08-05 09:38:40|197667.2|197534.3|197637.5|197512.5|197669.4|197544.4|197615.2|197457.2|24
1722850730000|2024-08-05 09:38:50|197639.1|197514.1|197716.4|197591.4|197746.6|197621.6|197635|197510|22
1722850740000|2024-08-05 09:39:00|197716.8|197591.8|197719.7|197594.7|197724.9|197599.9|197713.6|197588.6|24
1722850750000|2024-08-05 09:39:10|197718.3|197593.3|197724.2|197599.2|197724.2|197599.2|197711.8|197586.8|11
1722850760000|2024-08-05 09:39:20|197723.9|197598.9|197716.7|197591.7|197726.1|197601.1|197716.7|197591.7|10
1722850770000|2024-08-05 09:39:30|197717|197592|197592.3|197467.3|197717|197592|197592.3|197467.3|21
1722850780000|2024-08-05 09:39:40|197593.3|197468.3|197640.9|197515.9|197643.2|197518.2|197561.5|197436.5|29
1722850790000|2024-08-05 09:39:50|197646.4|197521.4|197684.7|197559.7|197687|197562|197626|197501|25
1722850800000|2024-08-05 09:40:00|197686.6|197561.6|197687.3|197562.3|197699.1|197574.1|197657.5|197532.5|17
1722850810000|2024-08-05 09:40:10|197687.9|197562.9|197688.8|197563.8|197727.2|197602.2|197687.9|197562.9|16
1722850820000|2024-08-05 09:40:20|197689.1|197564.1|197726.5|197601.5|197729.4|197604.4|197689|197564|24
1722850830000|2024-08-05 09:40:30|197727|197602|197726.3|197601.3|197727.5|197602.5|197725.6|197600.6|18
1722850840000|2024-08-05 09:40:40|197725.1|197600.1|197733.3|197608.3|197733.3|197608.3|197724.3|197599.3|8
1722850850000|2024-08-05 09:40:50|197739.4|197614.4|197689.9|197564.9|197739.6|197614.6|197689.9|197564.9|26
1722850860000|2024-08-05 09:41:00|197688.9|197563.9|197526.3|197391.6|197688.9|197563.9|197526.3|197391.6|22
1722850870000|2024-08-05 09:41:10|197527.4|197391.7|197566.6|197441.6|197568.3|197443.3|197526.2|197391.7|19
1722850880000|2024-08-05 09:41:20|197565.8|197440.8|197570.9|197445.9|197572.4|197447.4|197564.1|197439.1|12
1722850890000|2024-08-05 09:41:30|197573.1|197448.1|197608.3|197483.3|197622.1|197497.1|197573.1|197448.1|15
1722850900000|2024-08-05 09:41:40|197606.5|197481.5|197543.8|197412|197621.3|197489|197543.7|197412|24
1722850910000|2024-08-05 09:41:50|197548.6|197413.3|197460.6|197330.1|197548.6|197413.3|197456.5|197325.9|17
1722850920000|2024-08-05 09:42:00|197451.3|197324.6|197421.3|197292.4|197452.1|197324.9|197377.3|197251.2|28
1722850930000|2024-08-05 09:42:10|197421.5|197291.7|197341.8|197215.1|197421.5|197291.7|197341.8|197214.5|25
1722850940000|2024-08-05 09:42:20|197341.9|197214.5|197257.5|197131.9|197360.6|197235.6|197252.3|197127.3|29
1722850950000|2024-08-05 09:42:30|197254.9|197124.7|197292.1|197167.1|197292.1|197167.1|197231.2|197106.2|24
1722850960000|2024-08-05 09:42:40|197343.4|197218.4|197293.9|197165.4|197351.3|197225.4|197293.6|197163.5|29
1722850970000|2024-08-05 09:42:50|197293.7|197157.9|197337.2|197199.8|197344.7|197209.4|197293.7|197156.2|16
1722850980000|2024-08-05 09:43:00|197337.5|197198.8|197371.8|197232.7|197371.8|197232.7|197337.1|197195.7|15
1722850990000|2024-08-05 09:43:10|197372.6|197232.5|197314|197178.3|197384.4|197250.8|197309.3|197172.5|22
1722851000000|2024-08-05 09:43:20|197305.7|197172.8|197271.2|197142.9|197309.3|197176.4|197213.3|197088.3|20
1722851010000|2024-08-05 09:43:30|197271.1|197143.4|197345.1|197213.9|197345.1|197213.9|197270.9|197143|25
1722851020000|2024-08-05 09:43:40|197345|197216.9|197382.8|197253.5|197391.2|197257.7|197345|197216.9|17
1722851030000|2024-08-05 09:43:50|197382.4|197257.4|197434.9|197309.9|197434.9|197309.9|197382.4|197257.4|16
1722851040000|2024-08-05 09:44:00|197436.2|197311.2|197451.9|197326.9|197454.8|197329.8|197433|197308|17
1722851050000|2024-08-05 09:44:10|197450.9|197325.9|197519.2|197394.2|197522.2|197397.2|197450.5|197325.5|16
1722851060000|2024-08-05 09:44:20|197518.7|197393.7|197498.5|197373.5|197574.8|197449.8|197498.5|197373.2|27
1722851070000|2024-08-05 09:44:30|197498.4|197373.4|197498.7|197370.8|197499.6|197373.4|197475.3|197342|20
1722851080000|2024-08-05 09:44:40|197499.2|197369.2|197556.4|197431.4|197556.4|197431.4|197499.2|197369.2|21
1722851090000|2024-08-05 09:44:50|197570.9|197445.9|197602.8|197477.8|197608.6|197483.6|197566|197440.8|19
1722851100000|2024-08-05 09:45:00|197603|197478|197533.5|197408.5|197603|197478|197532.9|197407.9|20
1722851110000|2024-08-05 09:45:10|197533.8|197408.8|197562.7|197437.7|197570.9|197445.9|197533.8|197408.8|17
1722851120000|2024-08-05 09:45:20|197562.2|197437.2|197497.1|197364.9|197563.9|197438.9|197497.1|197364.9|20
1722851130000|2024-08-05 09:45:30|197498.7|197367.4|197494.9|197367.2|197504.7|197371.3|197494.7|197366.5|20
1722851140000|2024-08-05 09:45:40|197491.2|197363.5|197452.3|197327.3|197492.2|197363.5|197451.7|197326.3|13
1722851150000|2024-08-05 09:45:50|197453.4|197328.4|197457|197332|197457.8|197332.8|197453.4|197328.4|5
1722851160000|2024-08-05 09:46:00|197456.2|197331.2|197457.1|197332.1|197458.1|197333.1|197455.9|197330.9|10
1722851170000|2024-08-05 09:46:10|197456.8|197331.8|197460|197335|197460.4|197335.4|197456.8|197331.8|4
1722851180000|2024-08-05 09:46:20|197464.8|197339.8|197460.1|197335.1|197464.8|197339.8|197460.1|197335.1|3
1722851190000|2024-08-05 09:46:30|197460.5|197335.5|197460.5|197335.5|197460.5|197335.5|197460.5|197335.5|1
1722851200000|2024-08-05 09:46:40|197459.8|197334.8|197541.3|197416.3|197544.5|197419.5|197459.8|197334.8|10
1722851210000|2024-08-05 09:46:50|197532.5|197407.5|197542.1|197417.1|197542.4|197417.4|197532.5|197407.5|10
1722851220000|2024-08-05 09:47:00|197541.8|197416.8|197542.9|197417.9|197543.5|197418.5|197538.2|197413.2|10
1722851230000|2024-08-05 09:47:10|197542.8|197417.8|197542.4|197417.4|197543.1|197418.1|197537.6|197412.6|13
1722851240000|2024-08-05 09:47:20|197546.5|197421.5|197541.3|197416.3|197546.5|197421.5|197541.2|197416.2|5
1722851250000|2024-08-05 09:47:30|197541.2|197416.2|197602.7|197477.7|197636.6|197511.6|197540.8|197415.8|15
1722851260000|2024-08-05 09:47:40|197600.4|197475.4|197634.4|197509.4|197637.4|197512.4|197600.4|197475.4|13
1722851270000|2024-08-05 09:47:50|197639|197514|197656.5|197531.5|197665.4|197540.4|197639|197514|18
1722851280000|2024-08-05 09:48:00|197656.9|197531.9|197661.1|197536.1|197675|197550|197628.1|197503.1|25
1722851290000|2024-08-05 09:48:10|197669.9|197544.9|197728.9|197586.6|197741.3|197616.3|197668.7|197543.7|24
1722851300000|2024-08-05 09:48:20|197730.1|197586.7|197732.2|197586.7|197732.9|197586.7|197729.7|197586.7|13
1722851310000|2024-08-05 09:48:30|197732.3|197587.4|197732.3|197587.6|197732.3|197587.6|197732.2|197587.4|3
1722851320000|2024-08-05 09:48:40|197732.5|197588|197730.4|197605.4|197732.5|197605.4|197730.4|197587.3|3
1722851330000|2024-08-05 09:48:50|197731.1|197598.8|197731.2|197598.5|197731.2|197600.4|197731.1|197598.5|4
1722851340000|2024-08-05 09:49:00|197728.5|197599.8|197736.1|197593|197738.7|197599.8|197728.5|197587.6|7
1722851350000|2024-08-05 09:49:10|197725.8|197592.7|197602.9|197477.9|197725.8|197594|197594.9|197469.9|12
1722851360000|2024-08-05 09:49:20|197602.2|197477.2|197646.6|197521.6|197652.2|197527.2|197584.2|197459.2|22
1722851370000|2024-08-05 09:49:30|197649.6|197524.6|197609.6|197484.6|197649.9|197524.9|197608|197483|11
1722851380000|2024-08-05 09:49:40|197612.3|197487.3|197613.5|197488.5|197616.5|197491.5|197610.2|197485.2|7
1722851390000|2024-08-05 09:49:50|197650.3|197525.3|197638.9|197513.9|197724.7|197599.7|197638.2|197513.2|16
1722851400000|2024-08-05 09:50:00|197595.6|197470.6|197637.6|197512.6|197641.8|197516.8|197582.4|197457.4|17
1722851410000|2024-08-05 09:50:10|197640.8|197515.8|197641.2|197516.2|197641.2|197516.2|197595.5|197470.5|17
1722851420000|2024-08-05 09:50:20|197636.7|197511.7|197675|197550|197675|197550|197636.7|197511.7|5
1722851430000|2024-08-05 09:50:30|197674.6|197549.6|197703.6|197578.6|197704.8|197579.8|197666.1|197541.1|16
1722851440000|2024-08-05 09:50:40|197704.5|197579.5|197599.5|197474.5|197715.6|197590.6|197599.1|197472.7|20
1722851450000|2024-08-05 09:50:50|197598.9|197473.9|197591.9|197465.9|197601.8|197476.6|197562.9|197437.9|16
1722851460000|2024-08-05 09:51:00|197589.9|197463.9|197563.1|197438.1|197589.9|197463.9|197527.2|197402.2|22
1722851470000|2024-08-05 09:51:10|197562.7|197437.7|197591.7|197466.7|197592.1|197467.1|197562.7|197437.7|8
1722851480000|2024-08-05 09:51:20|197590.3|197465.3|197533.7|197408.7|197590.3|197465.3|197530.5|197405.5|17
1722851490000|2024-08-05 09:51:30|197536.1|197411.1|197517.8|197392.8|197543.8|197418.8|197517.4|197392.4|11
1722851500000|2024-08-05 09:51:40|197518.6|197393.6|197478.9|197353.9|197531.4|197406.4|197476.2|197351.2|19
1722851510000|2024-08-05 09:51:50|197498.4|197373.4|197487.9|197362.9|197501.5|197376.5|197485.7|197360.7|23
1722851520000|2024-08-05 09:52:00|197482.1|197357.1|197453.7|197328.7|197486.4|197361.4|197436.5|197311.5|13
1722851530000|2024-08-05 09:52:10|197452.7|197327.7|197445.5|197320.5|197459|197334|197445.2|197320.2|10
1722851540000|2024-08-05 09:52:20|197446.3|197321.3|197453.4|197328.4|197511.7|197386.7|197446.3|197321.3|21
1722851550000|2024-08-05 09:52:30|197453.2|197328.2|197376.6|197251.6|197453.2|197328.2|197376.6|197251.6|19
1722851560000|2024-08-05 09:52:40|197380.9|197255.9|197383.2|197258.2|197391.4|197266.4|197371.9|197246.9|19
1722851570000|2024-08-05 09:52:50|197379.5|197254.5|197412.8|197287.8|197430.5|197305.5|197377.8|197252.8|11
1722851580000|2024-08-05 09:53:00|197412.1|197287.1|197345|197220|197412.1|197287.1|197339.2|197214.2|20
1722851590000|2024-08-05 09:53:10|197346.6|197221.6|197333.7|197208.7|197346.6|197221.6|197332.5|197207.5|15
1722851600000|2024-08-05 09:53:20|197332.8|197207.8|197315.3|197190.3|197332.8|197207.8|197305.8|197180.8|11
1722851610000|2024-08-05 09:53:30|197315.7|197190.7|197292.2|197167.2|197315.7|197190.7|197286.4|197161.4|11
1722851620000|2024-08-05 09:53:40|197288.2|197163.2|197402.5|197277.5|197404.3|197279.3|197288.2|197163.2|17
1722851630000|2024-08-05 09:53:50|197409.8|197284.8|197343.7|197218.7|197409.8|197284.8|197327.7|197202.7|24
1722851640000|2024-08-05 09:54:00|197344.5|197219.5|197342.2|197217.2|197358.9|197233.9|197338.5|197213.5|23
1722851650000|2024-08-05 09:54:10|197338.2|197213.2|197371.2|197246.2|197371.2|197246.2|197338.2|197213.2|19
1722851660000|2024-08-05 09:54:20|197372|197247|197469.3|197344.3|197469.3|197344.3|197372|197247|15
1722851670000|2024-08-05 09:54:30|197483.9|197358.9|197382.2|197257.2|197483.9|197358.9|197382.2|197257.2|8
1722851680000|2024-08-05 09:54:40|197381.5|197256.5|197369.8|197244.8|197389.1|197264.1|197365.6|197240.6|16
1722851690000|2024-08-05 09:54:50|197371.5|197246.5|197442.5|197317.5|197454.2|197329.2|197371.5|197246.5|21
1722851700000|2024-08-05 09:55:00|197441.2|197316.2|197455.5|197330.5|197455.5|197330.5|197437|197312|17
1722851710000|2024-08-05 09:55:10|197430.2|197305.2|197328.7|197203.7|197430.6|197305.6|197328.7|197203.7|19
1722851720000|2024-08-05 09:55:20|197327.9|197202.9|197326.7|197201.7|197328.7|197203.7|197326.7|197201.7|7
1722851730000|2024-08-05 09:55:30|197326.9|197201.9|197357.3|197232.3|197363.6|197238.6|197326.9|197201.9|17
1722851740000|2024-08-05 09:55:40|197356.9|197231.9|197330.2|197205.2|197356.9|197231.9|197326.4|197201.4|11
1722851750000|2024-08-05 09:55:50|197329.6|197204.6|197320.9|197195.9|197329.6|197204.6|197293.6|197168.6|16
1722851760000|2024-08-05 09:56:00|197320.7|197195.7|197286.8|197161.8|197320.7|197195.7|197286.8|197161.8|16
1722851770000|2024-08-05 09:56:10|197286.1|197161.1|197243|197118|197289.2|197164.2|197241.9|197116.9|18
1722851780000|2024-08-05 09:56:20|197227.3|197102.3|197165.1|197040.1|197231.3|197106.3|197154|197029|17
1722851790000|2024-08-05 09:56:30|197164.6|197039.6|197157.4|197032.4|197164.6|197039.6|197157.4|197032.4|7
1722851800000|2024-08-05 09:56:40|197158.6|197033.6|197193.7|197068.7|197193.7|197068.7|197158.6|197033.6|8
1722851810000|2024-08-05 09:56:50|197193.6|197068.6|197260|197131.5|197275.2|197150.2|197193.6|197068.6|20
1722851820000|2024-08-05 09:57:00|197264.2|197137|197250.3|197125.3|197308.6|197183.6|197250.2|197122.8|23
1722851830000|2024-08-05 09:57:10|197250.5|197125.5|197251.1|197126.1|197267.6|197142.6|197250.4|197125.4|14
1722851840000|2024-08-05 09:57:20|197251.2|197126.2|197262.4|197130|197264.6|197132.7|197251.2|197126.2|13
1722851850000|2024-08-05 09:57:30|197260.8|197129.7|197221|197096|197261.7|197129.8|197217.9|197092.9|16
1722851860000|2024-08-05 09:57:40|197196.4|197071.4|197183.3|197058.3|197196.4|197071.4|197183.3|197058.3|12
1722851870000|2024-08-05 09:57:50|197185.5|197060.5|197309.4|197184.4|197309.4|197184.4|197185.5|197060.5|25
1722851880000|2024-08-05 09:58:00|197311.9|197186.9|197221.9|197096.9|197313|197188|197221.9|197096.9|25
1722851890000|2024-08-05 09:58:10|197225.7|197100.7|197221.3|197096.3|197299.5|197174.5|197221.3|197096.3|17
1722851900000|2024-08-05 09:58:20|197219.3|197094.3|197188.4|197063.4|197287|197162|197185.4|197060.4|23
1722851910000|2024-08-05 09:58:30|197185.7|197060.7|197162.7|197037.7|197187.8|197062.8|197156.6|197031.6|14
1722851920000|2024-08-05 09:58:40|197172|197047|197158.4|197033.4|197172|197047|197154.3|197029.3|10
1722851930000|2024-08-05 09:58:50|197155.5|197030.5|197160.3|197035.3|197160.9|197035.9|197155.5|197030.5|7
1722851940000|2024-08-05 09:59:00|197158.1|197033.1|197108.5|196983.5|197198.7|197073.7|197108.5|196983.5|32
1722851950000|2024-08-05 09:59:10|197098.4|196973.4|197087.9|196962.9|197098.4|196973.4|197086.6|196961.6|14
1722851960000|2024-08-05 09:59:20|197087.1|196962.1|197068.5|196943.5|197089|196964|197013.5|196888.5|21
1722851970000|2024-08-05 09:59:30|197070.1|196945.1|197092.1|196967.1|197100.7|196975.7|197070|196945|14
1722851980000|2024-08-05 09:59:40|197091.5|196966.5|197107.4|196982.4|197107.4|196982.4|197089.1|196964.1|15
1722851990000|2024-08-05 09:59:50|197108.6|196983.6|197105.7|196980.7|197108.6|196983.6|197097.6|196972.6|13
1722852000000|2024-08-05 10:00:00|197107.8|196982.8|197000.9|196875.9|197111.3|196986.3|196974|196849|27
1722852010000|2024-08-05 10:00:10|197022|196897|197029.7|196904.7|197081.8|196956.8|197022|196897|21
1722852020000|2024-08-05 10:00:20|197025.6|196900.6|197022.4|196897.4|197028.1|196903.1|197021.1|196896.1|22
1722852030000|2024-08-05 10:00:30|197023.1|196898.1|197103.1|196978.1|197113.2|196988.2|197023.1|196898.1|25
1722852040000|2024-08-05 10:00:40|197103.4|196978.4|197123.5|196998.5|197133.8|197008.8|197099.1|196974.1|27
1722852050000|2024-08-05 10:00:50|197119.4|196994.4|197181.5|197056.5|197185.1|197060.1|197118.2|196993.2|25
1722852060000|2024-08-05 10:01:00|197181.6|197056.6|197178.9|197053.9|197214|197089|197176.8|197051.8|27
1722852070000|2024-08-05 10:01:10|197177.4|197052.4|197151.1|197026.1|197179|197054|197144.5|197019.5|17
1722852080000|2024-08-05 10:01:20|197151.7|197026.7|197187.9|197062.9|197193|197068|197151.7|197026.7|23
1722852090000|2024-08-05 10:01:30|197188|197063|197181.5|197056.5|197190|197065|197181.5|197056.5|19
1722852100000|2024-08-05 10:01:40|197186.9|197061.9|197279.4|197154.4|197286.7|197161.7|197186.9|197061.9|19
1722852110000|2024-08-05 10:01:50|197276.1|197151.1|197306.8|197181.8|197308.8|197183.8|197276.1|197151.1|19
1722852120000|2024-08-05 10:02:00|197304.3|197179.3|197288.7|197163.7|197306.4|197181.4|197288.6|197163.6|18
1722852130000|2024-08-05 10:02:10|197287.9|197162.9|197275.1|197150.1|197287.9|197162.9|197268.3|197143.3|10
1722852140000|2024-08-05 10:02:20|197274.9|197149.9|197315|197190|197315|197190|197268.5|197143.5|18
1722852150000|2024-08-05 10:02:30|197321|197196|197379|197254|197389.4|197264.4|197320.9|197195.9|24
1722852160000|2024-08-05 10:02:40|197379.1|197254.1|197339.6|197214.2|197385.2|197260.2|197333.9|197208.9|29
1722852170000|2024-08-05 10:02:50|197339|197214|197319.4|197194.4|197340|197214.6|197319.4|197194.4|18
1722852180000|2024-08-05 10:03:00|197323|197198|197331.2|197206.2|197335.5|197210.5|197322.6|197197.6|19
1722852190000|2024-08-05 10:03:10|197329.4|197204.4|197255.3|197130.3|197331.4|197206.4|197255.3|197130.3|21
1722852200000|2024-08-05 10:03:20|197256.5|197131.5|197336.9|197211.9|197340.1|197215.1|197256.5|197131.5|25
1722852210000|2024-08-05 10:03:30|197337|197212|197351.9|197212|197355.7|197221.1|197320.9|197185.6|16
1722852220000|2024-08-05 10:03:40|197354.4|197213.7|197365.2|197240.2|197382.1|197257.1|197340.3|197212.9|23
1722852230000|2024-08-05 10:03:50|197365.5|197240.5|197368.2|197243.2|197369.4|197244.4|197365.5|197240.5|18
1722852240000|2024-08-05 10:04:00|197368.4|197243.4|197353.6|197228.6|197373.1|197248.1|197349.8|197224.8|19
1722852250000|2024-08-05 10:04:10|197355.1|197230.1|197367.7|197242.7|197385.2|197260.2|197355.1|197230.1|15
1722852260000|2024-08-05 10:04:20|197366.1|197241.1|197337.2|197212.2|197366.1|197241.1|197337.2|197212.2|6
1722852270000|2024-08-05 10:04:30|197333.9|197208.9|197389.5|197264.5|197397.3|197272.3|197333.9|197208.9|18
1722852280000|2024-08-05 10:04:40|197398.8|197273.8|197436.3|197311.3|197463.5|197338.5|197396.9|197271.9|17
1722852290000|2024-08-05 10:04:50|197442.3|197317.3|197467.9|197342.9|197467.9|197342.9|197442.3|197317.3|6
1722852300000|2024-08-05 10:05:00|197465.7|197340.7|197465.2|197340.2|197467.2|197342.2|197461|197336|14
1722852310000|2024-08-05 10:05:10|197469.4|197344.4|197514.8|197389.8|197520.8|197395.8|197469.4|197344.4|14
1722852320000|2024-08-05 10:05:20|197515.4|197390.4|197518.4|197393.4|197521.3|197396.3|197515.4|197390.4|8
1722852330000|2024-08-05 10:05:30|197516.6|197391.6|197606.9|197481.9|197608.9|197483.9|197516.6|197391.6|18
1722852340000|2024-08-05 10:05:40|197608.3|197483.3|197557.9|197432.9|197608.3|197483.3|197557.9|197432.9|17
1722852350000|2024-08-05 10:05:50|197580.3|197455.3|197598.4|197473.4|197619.2|197494.2|197580.3|197455.3|20
1722852360000|2024-08-05 10:06:00|197601.2|197476.2|197596.2|197471.2|197634.8|197509.8|197596.2|197471.2|19
1722852370000|2024-08-05 10:06:10|197596|197471|197582.7|197457.7|197596|197471|197577.1|197452.1|16
1722852380000|2024-08-05 10:06:20|197583.1|197458.1|197581.3|197456.3|197588.1|197463.1|197569.3|197444.3|34
1722852390000|2024-08-05 10:06:30|197587.9|197462.9|197503.6|197378.6|197588.8|197463.8|197480.5|197355.5|33
1722852400000|2024-08-05 10:06:40|197499.8|197374.8|197472.9|197347.9|197499.8|197374.8|197468.5|197343.5|15
1722852410000|2024-08-05 10:06:50|197473.5|197348.5|197414.5|197289.5|197474.8|197349.8|197374.8|197249.8|29
1722852420000|2024-08-05 10:07:00|197413.9|197288.9|197413.1|197288.1|197416.7|197291.7|197377|197252|22
1722852430000|2024-08-05 10:07:10|197414.8|197289.8|197448.6|197323.6|197460.4|197335.4|197414.8|197289.8|19
1722852440000|2024-08-05 10:07:20|197448|197323|197412.4|197287.4|197448|197323|197400.6|197275.6|17
1722852450000|2024-08-05 10:07:30|197413.2|197288.2|197412.2|197287.2|197431.8|197306.8|197412.2|197287.2|13
1722852460000|2024-08-05 10:07:40|197409.8|197284.8|197343.2|197218.2|197409.8|197284.8|197338.9|197213.9|28
1722852470000|2024-08-05 10:07:50|197342.5|197217.5|197335.5|197210.5|197342.5|197217.5|197326.1|197201.1|9
1722852480000|2024-08-05 10:08:00|197335.2|197210.2|197301.4|197176.4|197338.6|197213.6|197301.4|197176.4|16
1722852490000|2024-08-05 10:08:10|197304.7|197179.7|197318.6|197193.6|197318.6|197193.6|197297.5|197172.5|20
1722852500000|2024-08-05 10:08:20|197317.7|197192.7|197321.8|197196.8|197323.4|197198.4|197304.1|197179.1|13
1722852510000|2024-08-05 10:08:30|197322.5|197197.5|197308.9|197183.9|197341.9|197216.9|197299.3|197174.3|14
1722852520000|2024-08-05 10:08:40|197309.7|197184.7|197315.1|197190.1|197316.5|197191.5|197308.9|197183.9|9
1722852530000|2024-08-05 10:08:50|197317.8|197192.8|197337|197212|197340.7|197215.7|197317.8|197192.8|12
1722852540000|2024-08-05 10:09:00|197335.6|197210.6|197387.6|197262.6|197407.2|197282.2|197335.6|197210.6|23
1722852550000|2024-08-05 10:09:10|197395.5|197270.5|197433.9|197300.6|197433.9|197300.6|197360.5|197235.5|26
1722852560000|2024-08-05 10:09:20|197434.2|197296.4|197438.5|197313.5|197473.6|197348.6|197431.3|197294.3|31
1722852570000|2024-08-05 10:09:30|197438.3|197313.3|197459.5|197334.5|197459.5|197334.5|197415.4|197289.3|19
1722852580000|2024-08-05 10:09:40|197471.3|197346.3|197512.4|197387.4|197512.4|197387.4|197438.7|197313.7|26
1722852590000|2024-08-05 10:09:50|197508.8|197383.8|197456.1|197331.1|197522.6|197397.6|197449.4|197324.4|26
1722852600000|2024-08-05 10:10:00|197456|197331|197443.5|197318.5|197553.2|197428.2|197443.4|197318.4|26
1722852610000|2024-08-05 10:10:10|197443|197318|197400.1|197275.1|197446.9|197321.9|197399.5|197274.5|23
1722852620000|2024-08-05 10:10:20|197401.4|197276.4|197307.2|197182.2|197402.1|197277.1|197305.5|197180.5|25
1722852630000|2024-08-05 10:10:30|197307.1|197182.1|197254.4|197129.4|197308.1|197183.1|197245.1|197120.1|24
1722852640000|2024-08-05 10:10:40|197255.2|197130.2|197387.7|197238|197392.9|197246.2|197255.2|197130.2|27
1722852650000|2024-08-05 10:10:50|197388.7|197237.5|197303.8|197157.8|197391.6|197256.3|197295.5|197156.9|30
1722852660000|2024-08-05 10:11:00|197301.2|197155.2|197226.6|197101.6|197301.2|197155.2|197182.4|197057.4|20
1722852670000|2024-08-05 10:11:10|197224.6|197099.6|197222|197097|197224.6|197099.6|197217.7|197092.7|7
1722852680000|2024-08-05 10:11:20|197220.1|197095.1|197199.8|197074.8|197274.9|197149.9|197198.4|197073.4|20
1722852690000|2024-08-05 10:11:30|197199.5|197073.2|197144.7|197019.7|197224.5|197099.5|197140.1|197015.1|27
1722852700000|2024-08-05 10:11:40|197145.4|197020.4|197143.4|197018.4|197146.7|197021.7|197139.6|197014.6|18
1722852710000|2024-08-05 10:11:50|197142.5|197017.5|197214.7|197089.7|197214.7|197089.7|197134|197009|20
1722852720000|2024-08-05 10:12:00|197210.6|197085.6|197221.6|197096.6|197221.6|197096.6|197210.6|197085.6|16
1722852730000|2024-08-05 10:12:10|197221.2|197096.2|197239.3|197106.7|197240.9|197110.8|197219.3|197094.3|22
1722852740000|2024-08-05 10:12:20|197239.6|197105.8|197252.8|197127.8|197272.5|197147.5|197234.5|197101.4|15
1722852750000|2024-08-05 10:12:30|197261.5|197136.5|197344|197219|197344|197219|197260.4|197135.4|19
1722852760000|2024-08-05 10:12:40|197342.9|197217.9|197335.5|197210.5|197350.4|197225.4|197333.7|197208.7|20
1722852770000|2024-08-05 10:12:50|197334.7|197209.7|197289.7|197164.7|197335|197210|197273.5|197148.5|28
1722852780000|2024-08-05 10:13:00|197290.1|197165.1|197297.5|197172.5|197328.6|197203.6|197290.1|197165.1|20
1722852790000|2024-08-05 10:13:10|197296.6|197171.6|197294.1|197169.1|197296.6|197171.6|197293.4|197168.4|6
1722852800000|2024-08-05 10:13:20|197293.6|197168.6|197253.3|197128.3|197293.6|197168.6|197251.9|197126.9|18
1722852810000|2024-08-05 10:13:30|197252.7|197127.7|197260.9|197135.9|197261.6|197136.6|197252.2|197127.1|14
1722852820000|2024-08-05 10:13:40|197261.8|197136.8|197285.7|197160.7|197294.3|197169.3|197261.8|197136.8|19
1722852830000|2024-08-05 10:13:50|197274.9|197149.9|197258.5|197133.5|197274.9|197149.9|197246.2|197121.2|19
1722852840000|2024-08-05 10:14:00|197262.6|197137.6|197262.9|197137.9|197262.9|197137.9|197245.5|197120.5|26
1722852850000|2024-08-05 10:14:10|197259.9|197134.9|197257.2|197132.2|197260.6|197135.6|197253.5|197128.5|15
1722852860000|2024-08-05 10:14:20|197259.2|197134.2|197279.7|197154.7|197284|197159|197259.2|197134.2|10
1722852870000|2024-08-05 10:14:30|197280.3|197155.3|197319.8|197194.8|197343.6|197218.6|197280.2|197155.2|18
1722852880000|2024-08-05 10:14:40|197318|197193|197318|197193|197318|197193|197318|197193|1
1722852890000|2024-08-05 10:14:50|197315.9|197190.1|197246.9|197121.9|197315.9|197190.1|197236|197111|14
1722852900000|2024-08-05 10:15:00|197246.1|197121.1|197282.9|197157.9|197297.1|197172.1|197202.9|197077.5|17
1722852910000|2024-08-05 10:15:10|197282.4|197157.4|197283.6|197158.6|197301|197176|197272.3|197143.5|17
1722852920000|2024-08-05 10:15:20|197285.1|197160.1|197285.1|197160.1|197285.1|197160.1|197285.1|197160.1|1
1722852930000|2024-08-05 10:15:30|197285.6|197160.6|197300.4|197175.4|197342.5|197217.5|197285.6|197160.6|16
1722852940000|2024-08-05 10:15:40|197301.4|197176.4|197325.9|197200.9|197327|197202|197300.8|197175.8|11
1722852950000|2024-08-05 10:15:50|197323.8|197198.8|197309.4|197184.4|197326.1|197201.1|197309.4|197184.4|4
1722852960000|2024-08-05 10:16:00|197278.8|197153.8|197210.2|197085.2|197278.8|197153.8|197204|197079|19
1722852970000|2024-08-05 10:16:10|197209.4|197084.4|197209.6|197084.6|197209.6|197084.6|197207.5|197082.5|9
1722852980000|2024-08-05 10:16:20|197209.1|197084.1|197204.9|197079.9|197209.1|197084.1|197194.6|197069.6|12
1722852990000|2024-08-05 10:16:30|197202|197077|197206.7|197081.7|197206.7|197081.7|197199.1|197074.1|5
1722853000000|2024-08-05 10:16:40|197205.8|197080.8|197215.9|197090.9|197215.9|197090.9|197203.7|197078.7|5
1722853010000|2024-08-05 10:16:50|197207|197082|197207|197082|197207|197082|197189.7|197064.7|11
1722853020000|2024-08-05 10:17:00|197206|197081|197249.7|197124.7|197251.5|197126.5|197204.9|197079.9|15
1722853030000|2024-08-05 10:17:10|197247.9|197122.9|197250|197125|197250|197125|197246.1|197121.1|15
1722853040000|2024-08-05 10:17:20|197248.8|197123.8|197251.3|197126.3|197251.3|197126.3|197248.8|197123.8|10
1722853050000|2024-08-05 10:17:30|197260.5|197135.5|197220.2|197095.2|197261.9|197136.9|197220.2|197095.2|19
1722853060000|2024-08-05 10:17:40|197219.7|197094.7|197207.8|197082.8|197220.5|197095.5|197206.5|197081.5|13
1722853070000|2024-08-05 10:17:50|197206.4|197081.4|197213|197088|197213.6|197088.6|197206.4|197081.4|13
1722853080000|2024-08-05 10:18:00|197211.7|197086.7|197210.6|197085.6|197215.8|197090.8|197210.6|197085.6|11
1722853090000|2024-08-05 10:18:10|197212.4|197087.4|197209.3|197084.3|197212.4|197087.4|197195.5|197070.5|14
1722853100000|2024-08-05 10:18:20|197207.9|197082.9|197207.7|197082.7|197210.1|197085.1|197197|197072|20
1722853110000|2024-08-05 10:18:30|197209|197084|197207.7|197082.7|197209|197084|197202.7|197077.7|24
1722853120000|2024-08-05 10:18:40|197206.3|197081.3|197242.8|197117.8|197245.3|197120.3|197202.2|197077.2|18
1722853130000|2024-08-05 10:18:50|197244.8|197119.8|197116.9|196991.9|197246.8|197121.8|197107.5|196982.5|29
1722853140000|2024-08-05 10:19:00|197094.9|196969.9|197029.9|196904.9|197094.9|196969.9|197012.3|196887.3|16
1722853150000|2024-08-05 10:19:10|197028.9|196903.9|197095.5|196970.5|197099|196974|197026.5|196901.5|15
1722853160000|2024-08-05 10:19:20|197096.1|196971.1|197093.1|196968.1|197107.9|196982.9|197092.9|196967.9|20
1722853170000|2024-08-05 10:19:30|197093.8|196968.8|197091.8|196966.8|197095.2|196970.2|197091.8|196966.8|18
1722853180000|2024-08-05 10:19:40|197092.5|196967.5|197068.6|196943.6|197117.1|196992.1|197057|196932|20
1722853190000|2024-08-05 10:19:50|197067.6|196942.6|197055.9|196930.9|197069.5|196944.5|197055.9|196930.9|13
1722853200000|2024-08-05 10:20:00|197051.7|196926.7|197058.7|196933.7|197058.7|196933.7|197050.7|196925.7|5
1722853210000|2024-08-05 10:20:10|197054.5|196929.5|197059.5|196934.5|197059.5|196934.5|197054.5|196929.5|5
1722853220000|2024-08-05 10:20:20|197074.4|196949.4|197062.5|196937.5|197074.4|196949.4|197057.6|196932.6|20
1722853230000|2024-08-05 10:20:30|197061.6|196936.6|197071.3|196946.3|197072.8|196947.8|197061.6|196936.6|11
1722853240000|2024-08-05 10:20:40|197069.3|196944.3|197002.3|196877.3|197071.1|196946.1|197002.3|196877.3|14
1722853250000|2024-08-05 10:20:50|197005.6|196880.6|197017.6|196892.6|197024.2|196899.2|197001.5|196876.5|19
1722853260000|2024-08-05 10:21:00|197017.9|196892.9|197018.6|196893.6|197018.6|196893.6|197014.2|196889.2|8
1722853270000|2024-08-05 10:21:10|197020.6|196895.6|197057.5|196932.5|197061.6|196936.6|197020.6|196895.6|11
1722853280000|2024-08-05 10:21:20|197060.7|196935.7|197097.2|196972.2|197098.6|196973.6|197060.7|196935.7|14
1722853290000|2024-08-05 10:21:30|197099|196974|197131.7|197006.7|197147|197022|197097.3|196972.3|26
1722853300000|2024-08-05 10:21:40|197125.7|197000.7|197136.1|197011.1|197136.4|197011.4|197125.5|197000.5|14
1722853310000|2024-08-05 10:21:50|197137.2|197012.2|197122.4|196997.4|197137.3|197012.3|197119.8|196994.8|21
1722853320000|2024-08-05 10:22:00|197121.2|196996.2|197049.9|196924.9|197121.2|196996.2|197049.9|196924.9|8
1722853330000|2024-08-05 10:22:10|197049.7|196924.7|197017.4|196892.4|197050.1|196925.1|197016.5|196891.5|19
1722853340000|2024-08-05 10:22:20|197024.3|196899.3|197024.1|196899.1|197027.3|196902.3|197017.7|196892.7|20
1722853350000|2024-08-05 10:22:30|197026.4|196901.4|196990.8|196865.8|197058.3|196933.3|196990.7|196865.7|18
1722853360000|2024-08-05 10:22:40|196991.6|196866.6|196938.6|196813.6|196991.6|196866.6|196938.6|196813.6|24
1722853370000|2024-08-05 10:22:50|196942.8|196817.8|196976.6|196851.6|196977.5|196852.5|196919.9|196794.9|28
1722853380000|2024-08-05 10:23:00|196975.7|196850.7|196960.1|196835.1|196975.7|196850.7|196928.5|196803.5|17
1722853390000|2024-08-05 10:23:10|196960.3|196835.3|196917|196792|196969.3|196844.3|196917|196792|20
1722853400000|2024-08-05 10:23:20|196922.1|196797.1|196948|196823|196948.7|196823.7|196921.5|196796.5|22
1722853410000|2024-08-05 10:23:30|196951.8|196826.8|197026.1|196901.1|197026.1|196901.1|196951.8|196826.8|15
1722853420000|2024-08-05 10:23:40|197026.3|196901.3|197062.7|196937.7|197064.8|196938.9|197026.3|196901.3|12
1722853430000|2024-08-05 10:23:50|197062.3|196936.4|197023.9|196898.9|197062.3|196936.4|197023|196898|4
1722853440000|2024-08-05 10:24:00|197023.6|196898.6|197001.6|196876.6|197024.6|196899.6|197000.4|196875.4|11
1722853450000|2024-08-05 10:24:10|197001.2|196876.2|196999.1|196874.1|197002.1|196877.1|196998.9|196873.9|15
1722853460000|2024-08-05 10:24:20|196975.1|196850.1|196933|196808|196976.5|196851.5|196933|196808|11
1722853470000|2024-08-05 10:24:30|196906.6|196781.6|196903.9|196778.9|196920.8|196795.8|196895.1|196770.1|25
1722853480000|2024-08-05 10:24:40|196902.9|196777.9|196964.2|196839.2|196964.2|196839.2|196901.1|196776.1|21
1722853490000|2024-08-05 10:24:50|196957.9|196832.9|196949|196824|196964.6|196839.6|196945.9|196820.9|10
1722853500000|2024-08-05 10:25:00|196947.3|196822.3|196979.2|196854.2|196980.6|196855.6|196942.4|196817.4|17
1722853510000|2024-08-05 10:25:10|196977|196852|197008.8|196883.8|197055.6|196930.6|196977|196852|26
1722853520000|2024-08-05 10:25:20|197008|196883|196993.6|196868.6|197008|196883|196990.6|196865.6|17
1722853530000|2024-08-05 10:25:30|196993.2|196868.2|197045|196920|197079.8|196954.8|196990.9|196865.9|21
1722853540000|2024-08-05 10:25:40|197042.9|196917.9|197043|196918|197046.1|196921.1|197019|196894|13
1722853550000|2024-08-05 10:25:50|197043.1|196918.1|197041.2|196916.2|197043.1|196918.1|197037.6|196912.6|8
1722853560000|2024-08-05 10:26:00|197039.8|196914.8|197013.4|196888.4|197041.6|196916.6|197013.4|196888.4|28
1722853570000|2024-08-05 10:26:10|197013.9|196888.9|197058.4|196933.4|197060|196935|196983.5|196858.5|13
1722853580000|2024-08-05 10:26:20|197056.4|196931.4|197062.4|196937.4|197066.5|196941.5|197051.1|196926.1|18
1722853590000|2024-08-05 10:26:30|197072.9|196947.9|197092.6|196967.6|197092.7|196967.7|197071.5|196946.5|10
1722853600000|2024-08-05 10:26:40|197131.2|197006.2|197131.2|197006.2|197131.9|197006.9|197128.9|197003.9|11
1722853610000|2024-08-05 10:26:50|197130.5|197005.5|197142.8|197017.8|197192.2|197067.2|197129.2|197004.2|32
1722853620000|2024-08-05 10:27:00|197144|197019|197179.3|197054.3|197179.3|197054.3|197134.5|197009.5|14
1722853630000|2024-08-05 10:27:10|197181.1|197056.1|197215.5|197090.5|197226.3|197101.3|197179.3|197054.3|13
1722853640000|2024-08-05 10:27:20|197217.7|197092.7|197190|197065|197263.3|197138.3|197190|197065|21
1722853650000|2024-08-05 10:27:30|197187.2|197062.2|197237.2|197112.2|197237.2|197112.2|197184.2|197059.2|23
1722853660000|2024-08-05 10:27:40|197231.5|197106.5|197239.3|197114.3|197244.5|197119.5|197207|197082|23
1722853670000|2024-08-05 10:27:50|197240.7|197115.7|197240.2|197115.2|197244.2|197119.2|197234.2|197109.2|11
1722853680000|2024-08-05 10:28:00|197239.9|197114.9|197245.5|197120.5|197246.4|197121.4|197238.5|197113.5|12
1722853690000|2024-08-05 10:28:10|197212.1|197087.1|197217.5|197092.5|197217.5|197092.5|197198.9|197073.9|16
1722853700000|2024-08-05 10:28:20|197216.1|197091.1|197212.3|197087.3|197216.4|197091.4|197194.2|197069.2|29
1722853710000|2024-08-05 10:28:30|197212.7|197087.7|197212.9|197087.9|197224|197099|197210.7|197085.7|25
1722853720000|2024-08-05 10:28:40|197211.7|197086.7|197210.3|197085.3|197220.5|197095.5|197208|197083|24
1722853730000|2024-08-05 10:28:50|197208.8|197083.8|197183.3|197058.3|197218.9|197093.9|197172.4|197047.4|26
1722853740000|2024-08-05 10:29:00|197154.3|197029.3|197147|197022|197154.4|197029.4|197133.5|197008.5|26
1722853750000|2024-08-05 10:29:10|197150.4|197025.4|197162.2|197037.2|197188.5|197063.5|197148.2|197023.2|24
1722853760000|2024-08-05 10:29:20|197157.9|197032.9|197150.8|197025.8|197159.8|197034.8|197150.8|197025.8|7
1722853770000|2024-08-05 10:29:30|197148.8|197023.8|197110.9|196985.9|197190.2|197065.2|197110.6|196985.6|17
1722853780000|2024-08-05 10:29:40|197108.7|196983.7|197113.3|196988.3|197113.3|196988.3|197106.6|196981.6|11
1722853790000|2024-08-05 10:29:50|197114.4|196989.4|197146.6|197021.6|197152.1|197027.1|197111.5|196986.5|11
1722853800000|2024-08-05 10:30:00|197140.9|197015.9|197040.8|196915.8|197140.9|197015.9|197040.8|196915.8|26
1722853810000|2024-08-05 10:30:10|197039.8|196914.8|197030.3|196905.3|197041.7|196916.7|196964.3|196839.3|30
1722853820000|2024-08-05 10:30:20|197030.5|196905.5|197028.7|196903.7|197056.7|196931.7|197026.2|196901.2|23
1722853830000|2024-08-05 10:30:30|197029|196904|197101.9|196976.9|197105.6|196980.6|197029|196904|16
1722853840000|2024-08-05 10:30:40|197102|196977|197193.7|197068.7|197196.3|197071.3|197101|196961.6|25
1722853850000|2024-08-05 10:30:50|197182.9|197057.9|197141.7|197016.7|197182.9|197057.9|197133.5|196993.1|18
1722853860000|2024-08-05 10:31:00|197144.5|197019.5|197140.4|197015.4|197171|197046|197140.3|197015.3|10
1722853870000|2024-08-05 10:31:10|197141.9|197016.9|197220.2|197095.2|197222|197097|197141.9|197016.9|20
1722853880000|2024-08-05 10:31:20|197243.2|197118.2|197212.9|197087.9|197248.3|197123.3|197212.8|197087.8|24
1722853890000|2024-08-05 10:31:30|197214.1|197089.1|197188.6|197063.6|197214.7|197089.7|197169.6|197033.9|18
1722853900000|2024-08-05 10:31:40|197186.8|197061.8|197186.6|197061.6|197186.8|197061.8|197185.7|197060.7|6
1722853910000|2024-08-05 10:31:50|197186.9|197061.9|197180.3|197055.3|197186.9|197061.9|197180.3|197055.3|5
1722853920000|2024-08-05 10:32:00|197184.5|197059.5|197146|197021|197190.6|197061.4|197145.5|197020.5|9
1722853930000|2024-08-05 10:32:10|197145.4|197020.4|197071.3|196946.3|197145.8|197020.8|197071.3|196946.3|15
1722853940000|2024-08-05 10:32:20|197069.4|196944.4|197093|196954.7|197123|196998|197064.7|196939.7|20
1722853950000|2024-08-05 10:32:30|197079.4|196954.4|197107.3|196962.7|197148.4|197000.7|197078.7|196953.7|21
1722853960000|2024-08-05 10:32:40|197099.8|196955.3|197064.5|196939.5|197099.8|196955.3|197053.5|196928.5|18
1722853970000|2024-08-05 10:32:50|197067|196942|197145|197020|197145|197020|197067|196942|17
1722853980000|2024-08-05 10:33:00|197144.8|197019.8|197144.5|197019.5|197145.2|197020.2|197144.5|197019.5|5
1722853990000|2024-08-05 10:33:10|197144.8|197019.8|197138.5|197013.5|197182.8|197057.8|197138.5|197013.5|9
1722854000000|2024-08-05 10:33:20|197137.1|197012.1|197118.8|196993.8|197137.1|197012.1|197118.8|196993.8|8
1722854010000|2024-08-05 10:33:30|197117.8|196992.8|197134.8|197009.8|197139.3|197014.3|197117.8|196992.8|18
1722854020000|2024-08-05 10:33:40|197136.1|197011.1|197132.6|197007.6|197136.1|197011.1|197129.1|197004.1|10
1722854030000|2024-08-05 10:33:50|197134.3|197009.3|197167.6|197042.6|197169.5|197044.5|197134.3|197009.3|12
1722854040000|2024-08-05 10:34:00|197171.2|197046.2|197131.8|197006.8|197171.2|197046.2|197131.8|197006.8|9
1722854050000|2024-08-05 10:34:10|197132.5|197007.5|197138.8|197013.8|197138.8|197013.8|197131.5|197006.5|17
1722854060000|2024-08-05 10:34:20|197142.4|197017.4|197161.9|197036.9|197169.6|197044.6|197141.4|197016.4|18
1722854070000|2024-08-05 10:34:30|197165.9|197040.9|197188.1|197063.1|197211.4|197086.4|197165.9|197040.9|17
1722854080000|2024-08-05 10:34:40|197186.6|197061.6|197212.5|197087.5|197229.2|197104.2|197176.7|197051.7|20
1722854090000|2024-08-05 10:34:50|197215.2|197090.2|197215.4|197090.4|197216.2|197091.2|197211.9|197086.9|17
1722854100000|2024-08-05 10:35:00|197212.1|197087.1|197191.2|197066.2|197215.2|197090.2|197191.2|197066.2|20
1722854110000|2024-08-05 10:35:10|197194.5|197069.5|197175.1|197050.1|197194.5|197069.5|197166.9|197041.9|16
1722854120000|2024-08-05 10:35:20|197176.1|197051.1|197172.9|197047.9|197179.5|197054.5|197171.8|197046.8|14
1722854130000|2024-08-05 10:35:30|197174.1|197049.1|197124.7|196999.7|197174.1|197049.1|197112.3|196987.3|26
1722854140000|2024-08-05 10:35:40|197127.2|197002.2|197141.6|197016.6|197144.1|197019.1|197127.1|197002.1|17
1722854150000|2024-08-05 10:35:50|197148.1|197023.1|197131.8|197006.8|197148.1|197023.1|197124.5|196999.5|14
1722854160000|2024-08-05 10:36:00|197131|197006|197132.7|197007.7|197133.1|197008.1|197126.8|197001.8|12
1722854170000|2024-08-05 10:36:10|197132|197007|197184.8|197059.8|197184.8|197059.8|197129.4|197004.4|16
1722854180000|2024-08-05 10:36:20|197186.2|197061.2|197306.9|197181.9|197306.9|197181.9|197186.2|197061.2|25
1722854190000|2024-08-05 10:36:30|197309.2|197184.2|197304.9|197179.9|197309.2|197184.2|197304.4|197179.4|10
1722854200000|2024-08-05 10:36:40|197306.3|197181.3|197301|197176|197306.7|197181.7|197301|197176|4
1722854210000|2024-08-05 10:36:50|197293.6|197168.6|197300.5|197175.5|197300.5|197175.5|197293.6|197168.6|5
1722854220000|2024-08-05 10:37:00|197300.3|197175.3|197329.3|197204.3|197331.8|197206.8|197300.3|197175.3|21
1722854230000|2024-08-05 10:37:10|197327.4|197202.4|197333.7|197208.7|197335.6|197210.6|197325.8|197200.8|12
1722854240000|2024-08-05 10:37:20|197332.5|197207.5|197337.7|197212.7|197347.8|197222.8|197331.8|197206.8|12
1722854250000|2024-08-05 10:37:30|197337.4|197212.4|197366.9|197241.9|197389.9|197264.9|197337.4|197212.4|19
1722854260000|2024-08-05 10:37:40|197367.3|197242.3|197332.5|197207.5|197373.7|197248.7|197332.3|197207.3|24
1722854270000|2024-08-05 10:37:50|197327.1|197202.1|197324.9|197199.9|197334.8|197203.9|197318|197184|18
1722854280000|2024-08-05 10:38:00|197326.2|197201.2|197333|197208|197333|197208|197313.6|197187.3|12
1722854290000|2024-08-05 10:38:10|197335.9|197210.9|197372.1|197247.1|197377.7|197252.7|197335.9|197210.9|7
1722854300000|2024-08-05 10:38:20|197372|197247|197370.2|197245.2|197375.4|197250.4|197370.2|197245.2|10
1722854310000|2024-08-05 10:38:30|197369.6|197244.6|197433.3|197308.3|197452.2|197327.2|197355.6|197230.6|19
1722854320000|2024-08-05 10:38:40|197434|197309|197449.9|197324.9|197449.9|197324.9|197425.8|197300.8|25
1722854330000|2024-08-05 10:38:50|197446.8|197321.8|197494.7|197369.7|197496.7|197371.7|197441.8|197316.8|15
1722854340000|2024-08-05 10:39:00|197493.4|197368.4|197487.8|197362.8|197497.1|197372.1|197458.6|197333.6|20
1722854350000|2024-08-05 10:39:10|197487.6|197362.6|197565.1|197440.1|197567|197442|197470.9|197344.1|19
1722854360000|2024-08-05 10:39:20|197561.9|197436.9|197571.2|197446.2|197572.6|197447.6|197561.4|197436.4|14
1722854370000|2024-08-05 10:39:30|197571.1|197446.1|197565.2|197440.2|197571.1|197446.1|197558.4|197433.4|20
1722854380000|2024-08-05 10:39:40|197558.4|197433.4|197522.6|197397.6|197585|197460|197522.3|197397.3|20
1722854390000|2024-08-05 10:39:50|197522.7|197397.7|197527.4|197402.4|197527.9|197402.9|197522.7|197397.7|11
1722854400000|2024-08-05 10:40:00|197527.5|197402.5|197527.2|197402.2|197538.3|197413.3|197527.2|197402.2|15
1722854410000|2024-08-05 10:40:10|197528.4|197403.4|197681.7|197556.7|197681.7|197556.7|197528.4|197403.4|17
1722854420000|2024-08-05 10:40:20|197679.4|197554.4|197680.6|197555.6|197685.1|197560.1|197679.2|197554.2|8
1722854430000|2024-08-05 10:40:30|197680.4|197555.4|197680.9|197555.9|197681.8|197556.8|197679.4|197554.4|13
1722854440000|2024-08-05 10:40:40|197741.8|197616.8|197804.2|197679.2|197811.1|197686.1|197741.1|197616.1|21
1722854450000|2024-08-05 10:40:50|197807.1|197682.1|197986.5|197861.5|197986.5|197861.5|197807.1|197682.1|29
1722854460000|2024-08-05 10:41:00|197999.3|197874.3|198049.2|197924.2|198063.4|197938.4|197999.3|197874.3|25
1722854470000|2024-08-05 10:41:10|198048.9|197923.9|198022.9|197897.9|198074.5|197949.5|197999.2|197874.2|21
1722854480000|2024-08-05 10:41:20|198038|197913|198004.5|197879.5|198038|197913|197947.6|197822.6|27
1722854490000|2024-08-05 10:41:30|198003.4|197878.4|198008.1|197883.1|198009.7|197884.7|197986.8|197861.8|22
1722854500000|2024-08-05 10:41:40|198009.6|197884.6|198016.3|197891.3|198036.3|197911.3|198009.6|197884.6|22
1722854510000|2024-08-05 10:41:50|198017.7|197892.7|198014.6|197889.6|198021.6|197896.6|198014.5|197889.5|22
1722854520000|2024-08-05 10:42:00|198014.7|197889.7|198075.6|197950.6|198091.2|197966.2|198009.8|197884.8|30
1722854530000|2024-08-05 10:42:10|198073.7|197948.7|198073.6|197948.6|198073.7|197948.7|198072.8|197947.8|6
1722854540000|2024-08-05 10:42:20|198072.8|197947.8|198051.8|197926.8|198073.4|197948.4|198044.2|197919.2|19
1722854550000|2024-08-05 10:42:30|198046.5|197921.5|198050.5|197925.5|198050.8|197925.8|198046.5|197921.5|21
1722854560000|2024-08-05 10:42:40|198051.9|197926.9|198055.6|197930.6|198058.5|197933.5|198050.6|197925.6|17
1722854570000|2024-08-05 10:42:50|198056.6|197931.6|198042.8|197917.8|198056.6|197931.6|198040.4|197915.4|19
1722854580000|2024-08-05 10:43:00|198043.6|197918.6|198048.3|197923.3|198048.3|197923.3|198034.8|197909.8|11
1722854590000|2024-08-05 10:43:10|198046.7|197921.7|197995.2|197870.2|198055.1|197930.1|197982.3|197857.3|25
1722854600000|2024-08-05 10:43:20|197990.8|197865.8|197975.6|197850.6|197992.9|197867.9|197972.1|197847.1|15
1722854610000|2024-08-05 10:43:30|197974.5|197849.5|197855.3|197730.3|197974.5|197849.5|197840.8|197715.8|18
1722854620000|2024-08-05 10:43:40|197883.2|197758.2|197833.1|197708.1|197891.1|197766.1|197833|197708|21
1722854630000|2024-08-05 10:43:50|197831.7|197706.7|197821|197696|197859|197734|197817.3|197692.3|26
1722854640000|2024-08-05 10:44:00|197820.1|197695.1|197819.1|197694.1|197820.1|197695.1|197819.1|197694.1|2
1722854650000|2024-08-05 10:44:10|197819.4|197694.4|197797.4|197672.4|197819.4|197694.4|197781|197656|15
1722854660000|2024-08-05 10:44:20|197796.1|197671.1|197856.7|197731.7|197861.4|197736.4|197792.4|197667.4|11
1722854670000|2024-08-05 10:44:30|197857.2|197732.2|197864.4|197739.4|197866.6|197741.6|197849.5|197724.5|20
1722854680000|2024-08-05 10:44:40|197865.2|197740.2|197757.2|197632.2|197871.6|197746.6|197724|197599|30
1722854690000|2024-08-05 10:44:50|197732.2|197607.2|197794.5|197669.5|197797.2|197672.2|197705.3|197580.3|20
1722854700000|2024-08-05 10:45:00|197795.2|197670.2|197750.9|197625.9|197795.2|197670.2|197750.2|197625.2|20
1722854710000|2024-08-05 10:45:10|197750.1|197625.1|197795.2|197670.2|197820.5|197695.5|197746|197621|22
1722854720000|2024-08-05 10:45:20|197772.9|197647.9|197741|197616|197772.9|197647.9|197740|197615|23
1722854730000|2024-08-05 10:45:30|197743.3|197618.3|197732.5|197607.5|197751.7|197626.7|197729|197604|23
1722854740000|2024-08-05 10:45:40|197743|197618|197781.9|197656.9|197785.8|197660.8|197732|197607|13
1722854750000|2024-08-05 10:45:50|197783.9|197658.9|197823|197698|197825.1|197700.1|197769.4|197644.4|18
1722854760000|2024-08-05 10:46:00|197821.9|197696.9|197823.1|197698.1|197825|197700|197821.2|197696.2|16
1722854770000|2024-08-05 10:46:10|197826|197701|197779|197654|197826.2|197701.2|197775|197650|17
1722854780000|2024-08-05 10:46:20|197780.9|197655.9|197825.3|197700.3|197825.3|197700.3|197779.3|197654.3|12
1722854790000|2024-08-05 10:46:30|197823.9|197698.9|197920.9|197795.9|197954.7|197829.7|197822.3|197697.3|19
1722854800000|2024-08-05 10:46:40|197920.7|197795.7|197921.9|197796.9|197921.9|197796.9|197920.6|197795.6|6
1722854810000|2024-08-05 10:46:50|197921.8|197796.8|197890.8|197765.8|197942.4|197817.4|197883.9|197758.9|21
1722854820000|2024-08-05 10:47:00|197890.6|197765.6|197892.5|197767.5|197899.1|197774.1|197888.9|197763.9|13
1722854830000|2024-08-05 10:47:10|197893.8|197768.8|197993.6|197868.6|197999.3|197874.3|197893.8|197768.8|23
1722854840000|2024-08-05 10:47:20|197994.4|197869.4|198005.2|197880.2|198005.2|197880.2|197994.4|197869.4|3
1722854850000|2024-08-05 10:47:30|198006.9|197881.9|198003.7|197878.7|198010.6|197885.6|198003.7|197878.7|17
1722854860000|2024-08-05 10:47:40|198003.3|197878.3|198004.9|197879.9|198012.4|197887.4|198000.5|197875.5|13
1722854870000|2024-08-05 10:47:50|198005.6|197880.6|197988.8|197863.8|198112.7|197987.7|197988.8|197863.8|16
1722854880000|2024-08-05 10:48:00|197991.8|197866.8|197958|197833|197993.6|197868.6|197958|197833|17
1722854890000|2024-08-05 10:48:10|197957.3|197832.3|197998.6|197873.6|198001.6|197876.6|197918|197793|22
1722854900000|2024-08-05 10:48:20|197997.3|197872.3|197931.8|197806.8|197997.3|197872.3|197891.8|197766.8|25
1722854910000|2024-08-05 10:48:30|197930.8|197805.8|197916.6|197791.6|197935.5|197810.5|197876.8|197751.8|15
1722854920000|2024-08-05 10:48:40|197892.9|197767.9|197888.9|197763.9|197892.9|197767.9|197887.9|197762.9|18
1722854930000|2024-08-05 10:48:50|197888.2|197763.2|197791.6|197666.6|197890.9|197765.9|197791.6|197666.6|19
1722854940000|2024-08-05 10:49:00|197770.7|197645.7|197807.9|197682.9|197811.9|197686.9|197767.1|197642.1|21
1722854950000|2024-08-05 10:49:10|197808.7|197683.7|197786.9|197661.9|197808.7|197683.7|197770.9|197645.9|20
1722854960000|2024-08-05 10:49:20|197786.4|197661.4|197780.8|197655.8|197786.4|197661.4|197744.5|197619.5|28
1722854970000|2024-08-05 10:49:30|197779.2|197654.2|197780|197655|197780.9|197655.9|197778|197653|15
1722854980000|2024-08-05 10:49:40|197780.5|197655.5|197808|197683|197809.3|197684.3|197780.4|197655.4|18
1722854990000|2024-08-05 10:49:50|197807.7|197682.7|197900.4|197775.4|197901|197776|197799.4|197674.4|23
1722855000000|2024-08-05 10:50:00|197907.8|197782.8|197884.5|197759.5|197935.5|197810.5|197884.5|197759.5|13
1722855010000|2024-08-05 10:50:10|197884.3|197759.3|197939.8|197800.3|197945|197812.8|197884.3|197759.3|13
1722855020000|2024-08-05 10:50:20|197939.9|197800.6|197939.9|197800.6|197939.9|197800.6|197938|197800.4|3
1722855030000|2024-08-05 10:50:30|197938.1|197800.4|197970.3|197838.1|197970.3|197840.8|197938.1|197800.4|16
1722855040000|2024-08-05 10:50:40|197971.8|197842.1|197999.9|197874.9|198006.1|197881.1|197970|197842.1|10
1722855050000|2024-08-05 10:50:50|197998.4|197873.4|197959.8|197834.8|198031.2|197906.2|197959.8|197834.8|10
1722855060000|2024-08-05 10:51:00|197950.9|197825.9|197954.4|197829.4|197957.4|197832.4|197942.3|197817.3|12
1722855070000|2024-08-05 10:51:10|197951.9|197826.9|197882.2|197757.2|197951.9|197826.9|197876.9|197751.9|15
1722855080000|2024-08-05 10:51:20|197881.6|197756.6|197882.3|197757.3|197891.8|197766.8|197876.6|197751.6|9
1722855090000|2024-08-05 10:51:30|197881.7|197756.7|197886.8|197761.8|197914.4|197789.4|197881.7|197756.7|7
1722855100000|2024-08-05 10:51:40|197884.9|197759.9|197881.2|197756.2|197884.9|197759.9|197881.2|197756.2|6
1722855110000|2024-08-05 10:51:50|197881.9|197756.9|197884|197759|197885.6|197760.6|197881.9|197756.9|8
1722855120000|2024-08-05 10:52:00|197883|197758|197805.7|197680.7|197883|197758|197804.6|197679.6|12
1722855130000|2024-08-05 10:52:10|197805|197680|197773|197648|197806.6|197681.6|197773|197648|8
1722855140000|2024-08-05 10:52:20|197772.2|197647.2|197817.3|197692.3|197876.3|197751.3|197762.1|197637.1|16
1722855150000|2024-08-05 10:52:30|197816.8|197691.8|197723.7|197598.7|197835.2|197710.2|197723.7|197598.7|18
1722855160000|2024-08-05 10:52:40|197726.1|197601.1|197725.5|197600.5|197726.1|197601.1|197725.5|197600.5|2
1722855170000|2024-08-05 10:52:50|197723.3|197598.3|197728.6|197603.6|197728.6|197603.6|197703|197578|8
1722855180000|2024-08-05 10:53:00|197732.9|197607.9|197747.5|197622.5|197749|197624|197729.9|197604.9|8
1722855190000|2024-08-05 10:53:10|197749|197624|197732.6|197607.6|197749|197624|197727.6|197602.6|7
1722855200000|2024-08-05 10:53:20|197734.2|197609.2|197745.3|197620.3|197757.6|197632.6|197734.2|197609.2|9
1722855210000|2024-08-05 10:53:30|197747.7|197622.7|197805.4|197680.4|197805.4|197680.4|197726.9|197601.9|20
1722855220000|2024-08-05 10:53:40|197801.7|197676.7|197825.7|197700.7|197838.5|197713.5|197801.7|197676.7|20
1722855230000|2024-08-05 10:53:50|197833.8|197708.8|197893.9|197768.9|197897.7|197772.7|197832.7|197707.7|21
1722855240000|2024-08-05 10:54:00|197893.2|197768.2|197981.8|197856.8|197984.6|197859.6|197893.2|197768.2|21
1722855250000|2024-08-05 10:54:10|197977.5|197852.5|197924.3|197799.3|197977.5|197852.5|197922.3|197797.3|21
1722855260000|2024-08-05 10:54:20|197922.4|197797.4|197915.4|197790.4|197923.3|197798.3|197915.4|197790.4|17
1722855270000|2024-08-05 10:54:30|197916.8|197791.8|197913.7|197788.7|197916.8|197791.8|197904.9|197779.9|15
1722855280000|2024-08-05 10:54:40|197912.2|197787.2|197875.1|197750.1|197913.8|197788.8|197873.4|197748.4|21
1722855290000|2024-08-05 10:54:50|197876.1|197751.1|197804.3|197679.3|197876.1|197751.1|197800|197675|21
1722855300000|2024-08-05 10:55:00|197788.5|197663.5|197800.5|197675.5|197809|197684|197761.3|197636.3|20
1722855310000|2024-08-05 10:55:10|197801.5|197676.5|197852|197727|197876.5|197751.5|197801.5|197676.5|16
1722855320000|2024-08-05 10:55:20|197851.5|197726.5|197893|197768|197897.4|197772.4|197851.4|197726.4|24
1722855330000|2024-08-05 10:55:30|197893.4|197768.4|197814|197689|197894.6|197769.6|197807.3|197682.3|18
1722855340000|2024-08-05 10:55:40|197812.2|197687.2|197811.8|197686.8|197815.6|197690.6|197809.3|197684.3|16
1722855350000|2024-08-05 10:55:50|197811.4|197686.4|197758.6|197633.6|197811.4|197686.4|197757.3|197632.3|26
1722855360000|2024-08-05 10:56:00|197757.3|197632.3|197732.9|197607.9|197759.8|197634.8|197728.5|197603.5|16
1722855370000|2024-08-05 10:56:10|197733.7|197608.7|197751.5|197626.5|197751.5|197626.5|197701.8|197576.8|10
1722855380000|2024-08-05 10:56:20|197750.1|197625.1|197787.8|197662.8|197793.2|197668.2|197746.9|197621.9|24
1722855390000|2024-08-05 10:56:30|197787|197662|197803|197678|197849.4|197724.4|197786.9|197661.9|20
1722855400000|2024-08-05 10:56:40|197804.7|197679.7|197806.8|197681.8|197808.6|197683.6|197802.9|197677.9|15
1722855410000|2024-08-05 10:56:50|197806|197681|197844.1|197719.1|197847.6|197722.6|197806|197681|15
1722855420000|2024-08-05 10:57:00|197845.4|197720.4|197839|197714|197849.3|197724.3|197834.8|197709.8|16
1722855430000|2024-08-05 10:57:10|197829.1|197704.1|197791.7|197666.7|197834.7|197709.7|197788.4|197663.4|26
1722855440000|2024-08-05 10:57:20|197769|197644|197772.7|197647.7|197775.4|197650.4|197769|197644|19
1722855450000|2024-08-05 10:57:30|197772.9|197647.9|197748.3|197623.3|197773|197648|197740.9|197615.9|17
1722855460000|2024-08-05 10:57:40|197748.1|197623.1|197774.8|197649.8|197781.5|197656.5|197746|197621|13
1722855470000|2024-08-05 10:57:50|197774.4|197649.4|197776.3|197651.3|197776.7|197651.7|197774.4|197649.4|14
1722855480000|2024-08-05 10:58:00|197772.3|197647.3|197725.2|197600.2|197778.6|197653.6|197723.3|197598.3|20
1722855490000|2024-08-05 10:58:10|197727.3|197602.3|197779.1|197654.1|197779.1|197654.1|197727.3|197602.3|20
1722855500000|2024-08-05 10:58:20|197780.2|197655.2|197761.9|197636.9|197780.2|197655.2|197761.9|197636.9|20
1722855510000|2024-08-05 10:58:30|197723.3|197598.3|197745.3|197620.3|197749.7|197624.7|197723.3|197598.3|4
1722855520000|2024-08-05 10:58:40|197745.6|197620.6|197744.8|197619.8|197745.6|197620.6|197741.5|197616.5|5
1722855530000|2024-08-05 10:58:50|197744.2|197619.2|197741.8|197616.8|197744.2|197619.2|197741.8|197616.8|2
1722855540000|2024-08-05 10:59:00|197741.5|197616.5|197738.1|197613.1|197741.5|197616.5|197736.9|197611.9|6
1722855550000|2024-08-05 10:59:10|197736.6|197611.6|197638.3|197513.3|197741|197616|197636.8|197511.8|23
1722855560000|2024-08-05 10:59:20|197580.5|197455.5|197555.2|197430.2|197580.5|197455.5|197553|197428|10
1722855570000|2024-08-05 10:59:30|197555.8|197430.8|197462.3|197337.3|197561.9|197436.9|197460.2|197335.2|15
1722855580000|2024-08-05 10:59:40|197461.2|197336.2|197328.1|197203.1|197465.6|197340.6|197320.2|197195.2|31
1722855590000|2024-08-05 10:59:50|197333|197208|197410.7|197285.7|197410.7|197285.7|197333|197208|17
1722855600000|2024-08-05 11:00:00|197371.7|197246.7|197242.9|197117.9|197371.7|197246.7|197199.7|197074.7|30
1722855610000|2024-08-05 11:00:10|197244.1|197119.1|197219.2|197094.2|197254.3|197129.3|197192.6|197067.6|31
1722855620000|2024-08-05 11:00:20|197248|197123|197284.6|197159.6|197300.5|197175.5|197178|197053|32
1722855630000|2024-08-05 11:00:30|197285.2|197160.2|197240|197115|197369|197244|197239.1|197114.1|32
1722855640000|2024-08-05 11:00:40|197244|197119|197215.4|197090.4|197290.5|197165.5|197215.2|197090.2|22
1722855650000|2024-08-05 11:00:50|197216.3|197091.3|197187.3|197062.3|197218.2|197093.2|197184.4|197059.4|15
1722855660000|2024-08-05 11:01:00|197205.4|197080.4|197117.7|196992.7|197218.6|197093.6|197117.1|196992.1|25
1722855670000|2024-08-05 11:01:10|197117.8|196992.8|197152.2|197027.2|197156.6|197031.6|197113|196988|23
1722855680000|2024-08-05 11:01:20|197153|197028|197305.1|197180.1|197338.7|197213.7|197152.8|197027.8|26
1722855690000|2024-08-05 11:01:30|197305.9|197180.9|197325.2|197200.2|197387.8|197262.8|197305.9|197180.9|24
1722855700000|2024-08-05 11:01:40|197324.5|197199.5|197341.3|197216.3|197375.9|197250.9|197324.5|197199.5|24
1722855710000|2024-08-05 11:01:50|197342.5|197217.5|197378.5|197253.5|197380.6|197255.6|197327.8|197202.8|19
1722855720000|2024-08-05 11:02:00|197377|197252|197368.3|197243.3|197421.8|197296.8|197364.7|197239.7|24
1722855730000|2024-08-05 11:02:10|197368.6|197243.6|197362.1|197237.1|197375.2|197250.2|197359.1|197234.1|19
1722855740000|2024-08-05 11:02:20|197362.2|197237.2|197315|197190|197363.8|197238.8|197309.4|197184.4|23
1722855750000|2024-08-05 11:02:30|197314.8|197189.8|197294.1|197169.1|197315.5|197190.5|197293.8|197168.8|16
1722855760000|2024-08-05 11:02:40|197293.6|197168.6|197292.9|197167.9|197294.6|197169.6|197292.2|197167.2|13
1722855770000|2024-08-05 11:02:50|197292.1|197167.1|197371.3|197246.3|197371.6|197246.6|197292.1|197167.1|20
1722855780000|2024-08-05 11:03:00|197368.4|197243.4|197365.5|197240.5|197390.3|197265.3|197365.5|197240.5|19
1722855790000|2024-08-05 11:03:10|197368|197243|197378.2|197253.2|197379.3|197254.3|197368|197243|14
1722855800000|2024-08-05 11:03:20|197377.3|197252.3|197380.8|197255.8|197380.8|197255.8|197356.5|197231.5|15
1722855810000|2024-08-05 11:03:30|197382|197257|197414|197289|197427.2|197302.2|197379.9|197254.9|15
1722855820000|2024-08-05 11:03:40|197412.7|197287.7|197417.4|197292.4|197424.5|197299.5|197412.7|197287.7|13
1722855830000|2024-08-05 11:03:50|197409.4|197284.4|197413.7|197288.7|197417.4|197292.4|197407.9|197282.9|11
1722855840000|2024-08-05 11:04:00|197415.4|197290.4|197416.7|197291.7|197421.7|197296.7|197401.4|197276.4|15
1722855850000|2024-08-05 11:04:10|197421.6|197296.6|197418|197293|197421.6|197296.6|197413.1|197288.1|25
1722855860000|2024-08-05 11:04:20|197416.1|197291.1|197383.5|197258.5|197416.1|197291.1|197375.9|197250.9|14
1722855870000|2024-08-05 11:04:30|197380.9|197255.9|197377.2|197252.2|197382.2|197257.2|197374.2|197249.2|8
1722855880000|2024-08-05 11:04:40|197376.8|197251.8|197336.9|197211.9|197376.8|197251.8|197287.7|197162.7|22
1722855890000|2024-08-05 11:04:50|197337.7|197212.7|197356.9|197231.9|197356.9|197231.9|197337.7|197212.7|20
1722855900000|2024-08-05 11:05:00|197370.6|197245.6|197438.7|197313.7|197446.2|197321.2|197370.6|197245.6|27
1722855910000|2024-08-05 11:05:10|197438.2|197313.2|197494.2|197369.2|197557.7|197432.7|197438.2|197313.2|18
1722855920000|2024-08-05 11:05:20|197492.7|197367.7|197535.4|197409.2|197535.4|197409.2|197492.7|197367.7|10
1722855930000|2024-08-05 11:05:30|197534.6|197409.6|197527.7|197402.7|197534.6|197409.6|197526.3|197401.1|12
1722855940000|2024-08-05 11:05:40|197527.3|197402.3|197541.9|197405.9|197541.9|197405.9|197527.1|197402.1|9
1722855950000|2024-08-05 11:05:50|197543.4|197405.7|197576.4|197441.4|197622|197484.1|197540.1|197405.5|20
1722855960000|2024-08-05 11:06:00|197575.7|197442.8|197611.9|197486.9|197638.9|197513.9|197570.1|197441.6|24
1722855970000|2024-08-05 11:06:10|197612.5|197487.5|197646.9|197521.9|197650.6|197525.6|197612.1|197487.1|10
1722855980000|2024-08-05 11:06:20|197645.8|197520.8|197583.2|197449.7|197646.5|197521.5|197582.2|197446.9|22
1722855990000|2024-08-05 11:06:30|197583.3|197450.9|197592.1|197459.5|197592.1|197462.1|197583.3|197449.5|9
1722856000000|2024-08-05 11:06:40|197598.6|197460.6|197615.9|197490.9|197620|197495|197598.6|197460.6|14
1722856010000|2024-08-05 11:06:50|197615.5|197490.5|197588.4|197463.4|197615.5|197490.5|197587.6|197462.6|8
1722856020000|2024-08-05 11:07:00|197589.5|197464.5|197561.4|197436.4|197592.8|197467.8|197551.8|197426.8|13
1722856030000|2024-08-05 11:07:10|197560.9|197435.9|197575.4|197450.4|197585.5|197460.5|197560.9|197435.9|25
1722856040000|2024-08-05 11:07:20|197576.1|197451.1|197540.3|197415.3|197585.8|197460.8|197534.6|197409.6|19
1722856050000|2024-08-05 11:07:30|197539.6|197414.6|197515|197390|197539.6|197414.6|197515|197390|12
1722856060000|2024-08-05 11:07:40|197511.7|197386.7|197576|197451|197576.9|197451.9|197511.7|197386.7|17
1722856070000|2024-08-05 11:07:50|197611.2|197486.2|197601.6|197476.6|197612.7|197487.7|197596.1|197471.1|19
1722856080000|2024-08-05 11:08:00|197600.5|197475.5|197588.8|197463.8|197600.9|197475.9|197575.6|197450.6|18
1722856090000|2024-08-05 11:08:10|197578.9|197453.9|197578.1|197453.1|197578.9|197453.9|197564.2|197439.2|14
1722856100000|2024-08-05 11:08:20|197579.5|197454.5|197610.7|197485.7|197611.3|197486.3|197573.6|197448.6|17
1722856110000|2024-08-05 11:08:30|197611.3|197486.3|197578.4|197453.4|197611.9|197486.9|197573|197448|14
1722856120000|2024-08-05 11:08:40|197577|197452|197560.9|197435.9|197577|197452|197546.2|197421.2|11
1722856130000|2024-08-05 11:08:50|197560.5|197435.5|197576.1|197451.1|197578.2|197453.2|197559.4|197434.4|6
1722856140000|2024-08-05 11:09:00|197575.1|197450.1|197673.5|197548.5|197691.7|197566.7|197537.6|197412.6|22
1722856150000|2024-08-05 11:09:10|197673.3|197548.3|197643.2|197518.2|197675.4|197550.4|197636.2|197511.2|16
1722856160000|2024-08-05 11:09:20|197640|197515|197643.1|197518.1|197643.1|197518.1|197635.4|197510.4|8
1722856170000|2024-08-05 11:09:30|197644.6|197519.6|197638.2|197513.2|197650|197525|197632.7|197507.7|17
1722856180000|2024-08-05 11:09:40|197637.2|197512.2|197645.2|197520.2|197646.3|197521.3|197634.7|197509.7|13
1722856190000|2024-08-05 11:09:50|197645.3|197520.3|197639.9|197514.9|197647.2|197522.2|197638.8|197513.8|5
1722856200000|2024-08-05 11:10:00|197641.1|197516.1|197638.8|197513.8|197644.2|197519.2|197631.8|197506.8|14
1722856210000|2024-08-05 11:10:10|197635.9|197510.9|197641.9|197516.9|197643.3|197518.3|197634.8|197509.8|10
1722856220000|2024-08-05 11:10:20|197639|197514|197576.6|197451.6|197639|197514|197570.5|197445.5|21
1722856230000|2024-08-05 11:10:30|197577.8|197452.8|197570.8|197445.8|197578.5|197453.5|197567|197442|19
1722856240000|2024-08-05 11:10:40|197570.7|197445.7|197528.5|197403.5|197571.2|197446.2|197525.4|197400.4|19
1722856250000|2024-08-05 11:10:50|197528.1|197403.1|197495.6|197370.6|197529.2|197404.2|197494.9|197369.9|17
1722856260000|2024-08-05 11:11:00|197497.4|197372.4|197501.6|197376.6|197501.6|197376.6|197496.1|197371.1|28
1722856270000|2024-08-05 11:11:10|197496.8|197371.8|197491.4|197366.4|197498.8|197373.8|197490.3|197365.3|28
1722856280000|2024-08-05 11:11:20|197490.1|197365.1|197483.7|197358.7|197495.5|197370.5|197483.7|197358.7|15
1722856290000|2024-08-05 11:11:30|197491.4|197366.4|197572.4|197447.4|197579.7|197454.7|197488.1|197363.1|17
1722856300000|2024-08-05 11:11:40|197571.2|197444.2|197535.8|197410.7|197571.2|197444.2|197535.8|197409.7|10
1722856310000|2024-08-05 11:11:50|197534.5|197409.5|197541|197415|197541|197415|197534.5|197409.5|4
1722856320000|2024-08-05 11:12:00|197543.6|197414.6|197543.6|197414.7|197543.6|197414.8|197539.8|197414.6|8
1722856330000|2024-08-05 11:12:10|197540.4|197414.8|197535.4|197410.4|197633.6|197508.6|197516.2|197391.2|16
1722856340000|2024-08-05 11:12:20|197534.2|197409.2|197540.5|197415.5|197540.5|197415.5|197534.2|197409.2|12
1722856350000|2024-08-05 11:12:30|197540.3|197415.3|197463.1|197338.1|197540.3|197415.3|197463.1|197338.1|21
1722856360000|2024-08-05 11:12:40|197463.9|197338.9|197500.6|197375.6|197503.9|197378.9|197463.9|197338.9|16
1722856370000|2024-08-05 11:12:50|197500.2|197375.2|197501.5|197376.5|197501.5|197376.5|197500.2|197375.2|3
1722856380000|2024-08-05 11:13:00|197501|197376|197501.5|197376.5|197501.5|197376.5|197500|197375|3
1722856390000|2024-08-05 11:13:10|197501|197376|197460.7|197335.7|197501|197376|197460.6|197335.6|16
1722856400000|2024-08-05 11:13:20|197458.8|197333.8|197421.8|197296.8|197460.7|197335.7|197420.7|197295.7|15
1722856410000|2024-08-05 11:13:30|197420.7|197295.7|197348.5|197223.5|197420.7|197295.7|197348.5|197223.5|14
1722856420000|2024-08-05 11:13:40|197345|197220|197351.6|197226.6|197354.2|197229.2|197329.8|197204.8|17
1722856430000|2024-08-05 11:13:50|197352.3|197227.3|197350.9|197225.9|197360.7|197235.7|197348.9|197223.9|18
1722856440000|2024-08-05 11:14:00|197352|197227|197351.9|197226.9|197354|197229|197351.3|197226.3|7
1722856450000|2024-08-05 11:14:10|197350.9|197225.9|197258.1|197133.1|197351.9|197226.9|197258.1|197133.1|28
1722856460000|2024-08-05 11:14:20|197257.2|197132.2|197260.3|197135.3|197264.1|197139.1|197257.2|197132.2|13
1722856470000|2024-08-05 11:14:30|197261.9|197136.9|197262.7|197137.7|197264.2|197139.2|197261.9|197136.9|4
1722856480000|2024-08-05 11:14:40|197262|197137|197236.9|197111.9|197262.8|197137.8|197234.1|197109.1|19
1722856490000|2024-08-05 11:14:50|197237|197112|197260.9|197135.9|197267.9|197142.9|197237|197112|15
1722856500000|2024-08-05 11:15:00|197262.4|197137.4|197235.6|197110.6|197262.4|197137.4|197190.6|197065.6|22
1722856510000|2024-08-05 11:15:10|197240.5|197115.5|197287.6|197162.6|197288.5|197163.5|197236.6|197111.6|17
1722856520000|2024-08-05 11:15:20|197286.9|197161.9|197286.6|197161.6|197287.8|197162.8|197286.6|197161.6|3
1722856530000|2024-08-05 11:15:30|197287.8|197162.8|197295.9|197170.9|197299.3|197174.3|197280.5|197155.5|10
1722856540000|2024-08-05 11:15:40|197299.9|197174.9|197380.2|197255.2|197403|197278|197299.9|197174.9|24
1722856550000|2024-08-05 11:15:50|197378.5|197253.5|197419.1|197294.1|197430.4|197305.4|197376|197251|19
1722856560000|2024-08-05 11:16:00|197430.8|197305.8|197381.2|197256.2|197434.7|197309.7|197372.2|197247.2|24
1722856570000|2024-08-05 11:16:10|197379.9|197254.9|197372.7|197247.7|197379.9|197254.9|197370.1|197245.1|17
1722856580000|2024-08-05 11:16:20|197374.2|197249.2|197340.6|197215.6|197387.8|197262.8|197340.6|197215.6|19
1722856590000|2024-08-05 11:16:30|197339.8|197214.8|197345.1|197220.1|197346|197221|197337.9|197212.9|6
1722856600000|2024-08-05 11:16:40|197344.4|197219.4|197345.4|197220.4|197345.4|197220.4|197344.4|197219.4|3
1722856610000|2024-08-05 11:16:50|197343.6|197218.6|197307.6|197182.6|197343.6|197218.6|197302.1|197177.1|9
1722856620000|2024-08-05 11:17:00|197301.3|197176.3|197176.2|197051.2|197301.3|197176.3|197157|197032|28
1722856630000|2024-08-05 11:17:10|197177.8|197052.8|197196.2|197071.2|197196.2|197071.2|197177.8|197052.8|10
1722856640000|2024-08-05 11:17:20|197192|197067|197232.3|197107.3|197234.7|197109.7|197191.9|197066.9|20
1722856650000|2024-08-05 11:17:30|197231.6|197106.6|197186|197061|197238.1|197113.1|197184.6|197059.6|21
1722856660000|2024-08-05 11:17:40|197186.7|197061.7|197201.8|197076.8|197204.8|197079.8|197179.2|197054.2|20
1722856670000|2024-08-05 11:17:50|197204.8|197079.8|197233.3|197108.3|197233.3|197108.3|197204.8|197079.8|9
1722856680000|2024-08-05 11:18:00|197228.3|197103.3|197181|197056|197235.1|197110.1|197177.6|197052.6|21
1722856690000|2024-08-05 11:18:10|197182.5|197057.5|197229.7|197104.7|197229.7|197104.7|197182.5|197057.5|19
1722856700000|2024-08-05 11:18:20|197227.4|197102.4|197270.9|197145.9|197270.9|197145.9|197225.5|197100.5|24
1722856710000|2024-08-05 11:18:30|197262.3|197137.3|197262.8|197137.8|197323.8|197198.8|197245.6|197120.6|31
1722856720000|2024-08-05 11:18:40|197261.3|197136.3|197263.2|197138.2|197266.2|197141.2|197261.3|197136.3|8
1722856730000|2024-08-05 11:18:50|197263.6|197138.6|197263.6|197138.6|197263.6|197138.6|197263.6|197138.6|1
1722856740000|2024-08-05 11:19:00|197264.9|197139.9|197260.7|197135.7|197289.9|197164.9|197260.7|197135.7|12
1722856750000|2024-08-05 11:19:10|197250.4|197125.4|197250.2|197125.2|197251.7|197126.7|197248.3|197123.3|20
1722856760000|2024-08-05 11:19:20|197251.4|197126.4|197097|196972|197254.6|197129.6|197097|196972|21
1722856770000|2024-08-05 11:19:30|197085.5|196960.5|197014.7|196889.7|197088.2|196963.2|197007.7|196882.7|25
1722856780000|2024-08-05 11:19:40|197020.8|196895.8|197062.2|196937.2|197062.2|196937.2|197015.6|196890.6|23
1722856790000|2024-08-05 11:19:50|197063.5|196938.5|197017.9|196892.9|197063.5|196938.5|196986.3|196861.3|25
1722856800000|2024-08-05 11:20:00|197017.7|196892.7|197023.3|196898.3|197084.5|196959.5|197016.8|196891.8|24
1722856810000|2024-08-05 11:20:10|197022.4|196897.4|196960.8|196835.8|197022.5|196897.5|196951.3|196826.3|29
1722856820000|2024-08-05 11:20:20|196960.3|196835.3|196922.8|196797.8|196983.7|196858.7|196911.6|196786.6|17
1722856830000|2024-08-05 11:20:30|196925.1|196800.1|196891.7|196766.7|196960|196835|196891.7|196766.7|17
1722856840000|2024-08-05 11:20:40|196893.6|196768.6|196981.4|196856.4|196981.4|196856.4|196891|196766|30
1722856850000|2024-08-05 11:20:50|196995.7|196870.7|196952.3|196827.3|196996.1|196871.1|196952|196827|19
1722856860000|2024-08-05 11:21:00|196954.5|196829.5|196952.1|196827.1|196954.9|196829.9|196949.8|196824.8|12
1722856870000|2024-08-05 11:21:10|196953.1|196828.1|196980.4|196855.4|196998.3|196873.3|196952.9|196827.9|11
1722856880000|2024-08-05 11:21:20|196979|196854|196978.1|196853.1|196980.8|196855.8|196978.1|196853.1|5
1722856890000|2024-08-05 11:21:30|196978.5|196853.5|196992.4|196867.4|196993.1|196868.1|196977.8|196852.8|9
1722856900000|2024-08-05 11:21:40|196993.9|196868.9|196995.3|196870.3|196995.3|196870.3|196990.4|196865.4|13
1722856910000|2024-08-05 11:21:50|196994.1|196869.1|196990.5|196865.5|196996.2|196871.2|196990.5|196865.5|5
1722856920000|2024-08-05 11:22:00|196991.4|196866.4|196951.2|196826.2|196992.8|196867.8|196947.5|196822.5|18
1722856930000|2024-08-05 11:22:10|196950|196825|196920.1|196795.1|196950|196825|196907.9|196782.9|20
1722856940000|2024-08-05 11:22:20|196920.5|196795.5|196953.5|196828.5|196954.1|196829.1|196918.5|196793.5|15
1722856950000|2024-08-05 11:22:30|196952.8|196827.8|196958.9|196833.9|196963.3|196838.3|196952.7|196827.7|27
1722856960000|2024-08-05 11:22:40|196958.6|196833.6|196988.7|196863.7|196991.2|196866.2|196958.6|196833.6|16
1722856970000|2024-08-05 11:22:50|196990.4|196865.4|196983.7|196858.7|196992.9|196867.9|196983.7|196858.7|10
1722856980000|2024-08-05 11:23:00|196984.4|196859.4|196993.4|196868.4|196998.8|196873.8|196980.2|196855.2|20
1722856990000|2024-08-05 11:23:10|196993.5|196868.5|196987.1|196862.1|197053.4|196928.4|196984.5|196859.5|29
1722857000000|2024-08-05 11:23:20|196986|196861|196991.9|196866.9|196993.8|196868.8|196954.2|196829.2|18
1722857010000|2024-08-05 11:23:30|196991.1|196866.1|196949.6|196824.6|196991.1|196866.1|196947.8|196822.8|11
1722857020000|2024-08-05 11:23:40|196949.2|196824.2|196950.6|196825.6|196950.7|196825.7|196948.6|196823.6|11
1722857030000|2024-08-05 11:23:50|196949.8|196824.8|196950|196825|196950.5|196825.5|196949.2|196824.2|9
1722857040000|2024-08-05 11:24:00|196950.4|196825.4|196963.9|196838.9|196968.3|196843.3|196949.9|196824.9|13
1722857050000|2024-08-05 11:24:10|196964.3|196839.3|196920|196795|196983.5|196858.5|196915.3|196790.3|23
1722857060000|2024-08-05 11:24:20|196914.8|196789.8|196912.4|196787.4|196919.1|196794.1|196909.1|196784.1|23
1722857070000|2024-08-05 11:24:30|196912|196787|196916.4|196791.4|196916.4|196791.4|196912|196787|8
1722857080000|2024-08-05 11:24:40|196913.5|196788.5|196908.3|196783.3|196913.5|196788.5|196906.5|196781.5|5
1722857090000|2024-08-05 11:24:50|196908.4|196783.4|196916.5|196791.5|196917.2|196792.2|196903.6|196778.6|10
1722857100000|2024-08-05 11:25:00|196917.9|196792.9|196916.8|196791.8|196933.5|196808.5|196880|196755|16
1722857110000|2024-08-05 11:25:10|196910.5|196785.5|196940.5|196815.5|196941.6|196816.6|196909.5|196784.5|24
1722857120000|2024-08-05 11:25:20|196941.9|196816.9|196973.8|196848.8|196978.1|196853.1|196934.1|196809.1|32
1722857130000|2024-08-05 11:25:30|196974|196849|197031.4|196906.4|197069.7|196944.7|196974|196849|25
1722857140000|2024-08-05 11:25:40|197030.8|196905.8|197031|196906|197032.2|196907.2|197029.7|196904.7|12
1722857150000|2024-08-05 11:25:50|197031.6|196906.6|197053.9|196928.9|197056.5|196931.5|197031.6|196906.6|10
1722857160000|2024-08-05 11:26:00|197054.3|196929.3|197060.6|196935.6|197083.1|196958.1|197050.6|196925.6|17
1722857170000|2024-08-05 11:26:10|197059.6|196934.6|197002.7|196877.7|197059.6|196934.6|196999|196874|22
1722857180000|2024-08-05 11:26:20|197007.7|196882.7|196951.2|196826.2|197007.7|196882.7|196950.5|196825.5|16
1722857190000|2024-08-05 11:26:30|196951.7|196826.7|196951|196826|196961.2|196836.2|196949.5|196824.5|11
1722857200000|2024-08-05 11:26:40|196947.8|196822.8|196796.5|196671.5|196947.8|196822.8|196796.5|196671.5|17
1722857210000|2024-08-05 11:26:50|196798|196673|196771.1|196646.1|196801.9|196676.9|196767.4|196642.4|17
1722857220000|2024-08-05 11:27:00|196754.5|196629.5|196751.5|196626.5|196754.5|196629.5|196744.9|196619.9|19
1722857230000|2024-08-05 11:27:10|196752|196627|196723.2|196598.2|196757.2|196632.2|196699.9|196574.9|22
1722857240000|2024-08-05 11:27:20|196722.7|196597.7|196724.4|196599.4|196727.6|196602.6|196709.4|196584.4|15
1722857250000|2024-08-05 11:27:30|196726.4|196601.4|196787.5|196662.5|196789|196664|196723.9|196598.9|22
1722857260000|2024-08-05 11:27:40|196786.7|196661.7|196795.4|196670.4|196800.9|196675.9|196786.6|196661.6|13
1722857270000|2024-08-05 11:27:50|196806.6|196681.6|196831.3|196706.3|196837.2|196712.2|196804.2|196679.2|17
1722857280000|2024-08-05 11:28:00|196827.7|196702.7|196846.8|196721.8|196850|196725|196827.7|196702.7|16
1722857290000|2024-08-05 11:28:10|196846.1|196721.1|196803.4|196678.4|196847|196722|196803.4|196678.4|16
1722857300000|2024-08-05 11:28:20|196803.1|196678.1|196762.7|196637.7|196810.1|196685.1|196756.2|196631.2|25
1722857310000|2024-08-05 11:28:30|196761.8|196636.8|196788.6|196663.6|196792.5|196667.5|196759.6|196634.6|17
1722857320000|2024-08-05 11:28:40|196782.1|196657.1|196781.6|196656.6|196782.1|196657.1|196779.4|196654.4|8
1722857330000|2024-08-05 11:28:50|196791.1|196666.1|196809.3|196684.3|196826.5|196701.5|196791.1|196666.1|34
1722857340000|2024-08-05 11:29:00|196808.7|196683.7|196840.4|196715.4|196840.4|196715.4|196808.5|196683.5|25
1722857350000|2024-08-05 11:29:10|196841.3|196716.3|196833.1|196708.1|196855.4|196730.4|196812.9|196687.9|18
1722857360000|2024-08-05 11:29:20|196832.8|196707.8|196839.1|196714.1|196850.3|196725.3|196812.8|196687.8|18
1722857370000|2024-08-05 11:29:30|196840|196715|196839|196714|196861.8|196736.8|196838.2|196713.2|19
1722857380000|2024-08-05 11:29:40|196839.9|196714.9|196846.9|196721.9|196871.1|196746.1|196839.9|196714.9|15
1722857390000|2024-08-05 11:29:50|196848.6|196723.6|196849.7|196724.7|196867|196742|196836|196711|18
1722857400000|2024-08-05 11:30:00|196930.6|196805.6|196850.7|196725.7|196930.6|196805.6|196795.3|196670.3|32
1722857410000|2024-08-05 11:30:10|196847.5|196722.5|196809.4|196684.4|196847.5|196722.5|196796.2|196671.2|26
1722857420000|2024-08-05 11:30:20|196809.8|196684.8|196860.1|196735.1|196931.6|196806.6|196807.8|196682.8|36
1722857430000|2024-08-05 11:30:30|196860|196735|196864.2|196739.2|196906.6|196781.6|196859.7|196734.7|29
1722857440000|2024-08-05 11:30:40|196865.9|196740.9|196906.3|196781.3|196910.9|196785.9|196865.9|196740.9|14
1722857450000|2024-08-05 11:30:50|196906.2|196781.2|196985.6|196860.6|196985.6|196860.6|196893.2|196768.2|28
1722857460000|2024-08-05 11:31:00|196981.3|196856.3|196996.4|196871.4|196996.4|196871.4|196978.2|196853.2|13
1722857470000|2024-08-05 11:31:10|196998.8|196873.8|197003.2|196878.2|197009.2|196884.2|196996.3|196871.3|24
1722857480000|2024-08-05 11:31:20|197000.3|196875.3|197023.3|196898.3|197023.3|196898.3|196979.6|196854.6|22
1722857490000|2024-08-05 11:31:30|197022.6|196897.6|197013|196888|197026.2|196901.2|197008.2|196883.2|19
1722857500000|2024-08-05 11:31:40|197012|196887|197036.2|196911.2|197068|196943|197009.7|196884.7|21
1722857510000|2024-08-05 11:31:50|197036.1|196911.1|197041.5|196916.5|197041.5|196916.5|197029.6|196904.6|15
1722857520000|2024-08-05 11:32:00|197042.2|196917.2|197117.3|196992.3|197118.4|196993.4|197038.1|196913.1|18
1722857530000|2024-08-05 11:32:10|197117.4|196992.4|197170.6|197045.6|197170.6|197045.6|197115.6|196990.6|30
1722857540000|2024-08-05 11:32:20|197172.1|197047.1|197177|197052|197188.2|197063.2|197158|197033|23
1722857550000|2024-08-05 11:32:30|197177.5|197052.5|197222.1|197097.1|197222.1|197097.1|197176.4|197051.4|21
1722857560000|2024-08-05 11:32:40|197216.7|197091.7|197135.6|197010.6|197222.5|197097.5|197128.2|197003.2|20
1722857570000|2024-08-05 11:32:50|197131|197006|197066.3|196941.3|197134.4|197009.4|197061.3|196936.3|21
1722857580000|2024-08-05 11:33:00|197057.3|196932.3|197058.6|196933.6|197077.4|196952.4|197036.4|196911.4|29
1722857590000|2024-08-05 11:33:10|197060.2|196935.2|197140.3|197015.3|197140.3|197015.3|197060.2|196935.2|24
1722857600000|2024-08-05 11:33:20|197140.1|197015.1|197144.5|197019.5|197152.7|197027.7|197139.9|197014.9|24
1722857610000|2024-08-05 11:33:30|197142|197017|197190.9|197065.9|197195.3|197070.3|197139|197014|14
1722857620000|2024-08-05 11:33:40|197195.6|197070.6|197211.8|197086.8|197217.5|197092.5|197195.6|197070.6|21
1722857630000|2024-08-05 11:33:50|197214.6|197089.6|197246.7|197121.7|197254.3|197129.3|197212.5|197087.5|23
1722857640000|2024-08-05 11:34:00|197247.2|197122.2|197184.7|197059.7|197254.3|197129.3|197184.7|197059.7|19
1722857650000|2024-08-05 11:34:10|197184.9|197059.9|197211.1|197086.1|197211.1|197086.1|197184.9|197059.9|17
1722857660000|2024-08-05 11:34:20|197205.2|197080.2|197208.3|197083.3|197225|197100|197205.2|197080.2|14
1722857670000|2024-08-05 11:34:30|197213.7|197088.7|197125.3|197000.3|197214.5|197089.5|197125.3|197000.3|22
1722857680000|2024-08-05 11:34:40|197095|196970|197095.8|196970.8|197101|196976|197067.4|196942.4|24
1722857690000|2024-08-05 11:34:50|197098.9|196973.9|197055.7|196930.7|197132.9|197007.9|197055.7|196930.7|22
1722857700000|2024-08-05 11:35:00|197048.4|196923.4|197020.9|196895.9|197056|196931|197015.6|196890.6|21
1722857710000|2024-08-05 11:35:10|197022.2|196897.2|197057.2|196932.2|197057.2|196932.2|197015.8|196890.8|22
1722857720000|2024-08-05 11:35:20|197055.2|196930.2|196975.6|196850.6|197057.2|196932.2|196964.9|196839.9|24
1722857730000|2024-08-05 11:35:30|196970.7|196845.7|196911.9|196786.9|196974.7|196849.7|196905|196780|31
1722857740000|2024-08-05 11:35:40|196912.6|196787.6|196940.3|196815.3|196950.3|196825.3|196898|196773|29
1722857750000|2024-08-05 11:35:50|196936.8|196811.8|196947.9|196822.9|196947.9|196822.9|196936.8|196811.8|12
1722857760000|2024-08-05 11:36:00|196943.1|196818.1|196902.2|196777.2|196943.1|196818.1|196882.8|196757.8|12
1722857770000|2024-08-05 11:36:10|196901.8|196776.8|196983.4|196858.4|196987.8|196862.8|196901.8|196776.8|18
1722857780000|2024-08-05 11:36:20|196984.2|196859.2|196992.3|196867.3|197012.5|196887.5|196979.1|196854.1|22
1722857800000|2024-08-05 11:36:40|196983.9|196858.9|197019.6|196894.6|197029.1|196904.1|196936.3|196811.3|23
1722857810000|2024-08-05 11:36:50|197019.2|196894.2|196951.5|196826.5|197023.3|196898.3|196916.2|196791.2|21
1722857820000|2024-08-05 11:37:00|196951.7|196826.7|196948.6|196823.6|196956.9|196831.9|196947.1|196822.1|13
1722857830000|2024-08-05 11:37:10|196949|196824|196948.9|196823.9|196953|196828|196948.4|196823.4|5
1722857840000|2024-08-05 11:37:20|196951.5|196826.5|196983.1|196858.1|196994.6|196869.6|196951.5|196826.5|13
1722857850000|2024-08-05 11:37:30|196990.1|196865.1|196920.9|196795.9|196990.2|196865.2|196916.6|196791.6|19
1722857860000|2024-08-05 11:37:40|196918.2|196793.2|196973.2|196848.2|196973.5|196848.5|196914.4|196789.4|18
1722857870000|2024-08-05 11:37:50|196972.9|196847.9|197001.5|196876.5|197026|196901|196972.4|196847.4|30
1722857880000|2024-08-05 11:38:00|197001.9|196876.9|197024.4|196899.4|197024.4|196899.4|196982.4|196857.4|20
1722857890000|2024-08-05 11:38:10|197059.5|196934.5|196987.7|196862.7|197059.5|196934.5|196982.1|196857.1|14
1722857900000|2024-08-05 11:38:20|196989.6|196864.6|197021.9|196896.9|197029.1|196904.1|196989.6|196864.6|19
1722857910000|2024-08-05 11:38:30|197023|196898|197022|196897|197028.9|196903.9|197018.4|196893.4|22
1722857920000|2024-08-05 11:38:40|197022.5|196897.5|197053.5|196928.5|197059.4|196934.4|197019.1|196894.1|28
1722857930000|2024-08-05 11:38:50|197055.2|196930.2|197057.3|196932.3|197062.8|196937.8|197048.7|196923.7|35
1722857940000|2024-08-05 11:39:00|197058.2|196933.2|197059.5|196934.5|197060.3|196935.3|197052.2|196927.2|27
1722857950000|2024-08-05 11:39:10|197060.4|196935.4|197060.9|196935.9|197060.9|196935.9|197052.9|196927.9|27
1722857960000|2024-08-05 11:39:20|197059.6|196934.6|197048.4|196923.4|197063.6|196938.6|197043.2|196918.2|33
1722857970000|2024-08-05 11:39:30|197048.2|196923.2|197056.3|196931.3|197056.3|196931.3|197042.9|196917.9|16
1722857980000|2024-08-05 11:39:40|197056.7|196931.7|197117.1|196992.1|197139.7|197014.7|197023|196898|25
1722857990000|2024-08-05 11:39:50|197107.1|196982.1|197106.6|196981.6|197107.1|196982.1|197094.7|196969.7|15
1722858000000|2024-08-05 11:40:00|197109|196984|197105.7|196980.7|197109|196984|197098.1|196973.1|12
1722858010000|2024-08-05 11:40:10|197106.9|196981.9|197095.2|196970.2|197106.9|196981.9|197093.3|196968.3|12
1722858020000|2024-08-05 11:40:20|197093.7|196968.7|197023.2|196898.2|197093.7|196968.7|197016.9|196891.9|20
1722858030000|2024-08-05 11:40:30|197019.4|196894.4|196988.6|196863.6|197019.4|196894.4|196982.3|196857.3|14
1722858040000|2024-08-05 11:40:40|196989.7|196864.7|197069.3|196944.3|197069.3|196944.3|196953.5|196828.5|29
1722858050000|2024-08-05 11:40:50|197068.5|196943.5|197084.7|196959.7|197090.9|196965.9|197068.5|196943.5|17
1722858060000|2024-08-05 11:41:00|197085.9|196960.9|197083|196958|197086.4|196961.4|197082.6|196957.6|9
1722858070000|2024-08-05 11:41:10|197082|196957|197054|196929|197082.7|196957.7|197054|196929|13
1722858080000|2024-08-05 11:41:20|197078.1|196953.1|197101|196976|197109.7|196984.7|197078.1|196953.1|19
1722858090000|2024-08-05 11:41:30|197096.6|196971.6|197099.9|196974.9|197102.8|196977.8|197095.3|196970.3|16
1722858100000|2024-08-05 11:41:40|197102.4|196977.4|197179|197054|197192.3|197067.3|197099.7|196974.7|20
1722858110000|2024-08-05 11:41:50|197179.1|197054.1|197094.3|196969.3|197179.2|197054.2|197093.7|196968.7|15
1722858120000|2024-08-05 11:42:00|197095.2|196970.2|197094.8|196969.8|197102.3|196977.3|197093.3|196968.3|14
1722858130000|2024-08-05 11:42:10|197093.8|196968.8|197102.7|196977.7|197103.1|196978.1|197093.8|196968.8|8
1722858140000|2024-08-05 11:42:20|197104.2|196979.2|197100.5|196975.5|197105.1|196980.1|197094.3|196969.3|14
1722858150000|2024-08-05 11:42:30|197105.4|196980.4|197101.5|196976.5|197106.9|196981.9|197098.7|196973.7|11
1722858160000|2024-08-05 11:42:40|197100.3|196975.3|197080.5|196955.5|197104.3|196979.3|197080|196955|17
1722858170000|2024-08-05 11:42:50|197089.6|196964.6|197104|196979|197105.6|196980.6|197089.6|196964.6|19
1722858180000|2024-08-05 11:43:00|197102.2|196977.2|197071.8|196946.8|197102.2|196977.2|197062.6|196937.6|14
1722858190000|2024-08-05 11:43:10|197079.8|196954.8|197064.9|196939.9|197079.8|196954.8|197055.7|196930.7|22
1722858200000|2024-08-05 11:43:20|197063.9|196938.9|197064|196939|197068.2|196943.2|197062.4|196937.4|14
1722858210000|2024-08-05 11:43:30|197064.9|196939.9|197066.2|196941.2|197092|196967|197062.1|196937.1|14
1722858220000|2024-08-05 11:43:40|197064.3|196939.3|197064|196939|197064.8|196939.8|197063.1|196938.1|4
1722858230000|2024-08-05 11:43:50|197063|196938|197052.9|196927.9|197063|196938|197052.7|196927.7|4
1722858240000|2024-08-05 11:44:00|197054.8|196929.8|197049.3|196924.3|197056.2|196931.2|197049.3|196924.3|12
1722858250000|2024-08-05 11:44:10|197052.6|196927.6|197051.9|196926.9|197052.6|196927.6|197049.9|196924.9|5
1722858260000|2024-08-05 11:44:20|197052.9|196927.9|196954.5|196829.5|197052.9|196927.9|196954.2|196829.2|12
1722858270000|2024-08-05 11:44:30|196945|196820|196879.4|196754.4|196951.2|196826.2|196878.1|196753.1|21
1722858280000|2024-08-05 11:44:40|196877.9|196752.9|196802.7|196677.7|196884.3|196759.3|196784.9|196659.9|21
1722858290000|2024-08-05 11:44:50|196802|196677|196786.1|196661.1|196807.9|196682.9|196784|196659|30
1722858300000|2024-08-05 11:45:00|196781.7|196656.7|196877|196752|196880.3|196755.3|196780.7|196655.7|32
1722858310000|2024-08-05 11:45:10|196875.3|196750.3|196877.8|196752.8|196881.7|196756.7|196871.3|196746.3|22
1722858320000|2024-08-05 11:45:20|196884.7|196759.7|196891.3|196766.3|196902.7|196777.7|196808.5|196683.5|36
1722858330000|2024-08-05 11:45:30|196873.4|196748.4|196896.9|196771.9|196939.9|196814.9|196822|196697|21
1722858340000|2024-08-05 11:45:40|196903.1|196778.1|196982.6|196857.6|196988.8|196863.8|196901.9|196776.9|26
1722858350000|2024-08-05 11:45:50|196982|196857|196976.9|196851.9|196982|196857|196971.7|196846.7|34
1722858360000|2024-08-05 11:46:00|196935|196810|196908|196783|196935|196810|196903|196778|22
1722858370000|2024-08-05 11:46:10|196908.5|196783.5|196908.8|196783.8|196910.6|196785.6|196907.9|196782.9|9
1722858380000|2024-08-05 11:46:20|196908.7|196783.7|196909|196784|196909|196784|196908.6|196783.6|7
1722858390000|2024-08-05 11:46:30|196908.9|196783.9|196900.8|196775.8|196912.8|196787.8|196900.8|196775.8|11
1722858400000|2024-08-05 11:46:40|196902.4|196777.4|196922|196797|196922|196797|196896.5|196771.5|13
1722858410000|2024-08-05 11:46:50|196922.2|196797.2|196919.6|196794.6|196925.2|196800.2|196908.5|196783.5|23
1722858420000|2024-08-05 11:47:00|196956.4|196831.4|196978.6|196853.6|196992.9|196867.9|196951.9|196826.9|22
1722858430000|2024-08-05 11:47:10|196978.1|196853.1|196905.4|196780.4|196978.1|196853.1|196905.4|196780.4|16
1722858440000|2024-08-05 11:47:20|196906.5|196781.5|196941.3|196816.3|196945.5|196820.5|196896.2|196771.2|20
1722858450000|2024-08-05 11:47:30|196939.4|196814.4|196982.2|196857.2|196989.2|196864.2|196939.4|196814.4|13
1722858460000|2024-08-05 11:47:40|196980.6|196855.6|197036.2|196911.2|197039.2|196914.2|196980.6|196855.6|18
1722858470000|2024-08-05 11:47:50|197030.6|196905.6|197020.5|196895.5|197044.2|196919.2|197006.9|196881.9|18
1722858480000|2024-08-05 11:48:00|197021.2|196896.2|197012.5|196887.5|197022.5|196897.5|197012.5|196887.5|18
1722858490000|2024-08-05 11:48:10|197013.6|196888.6|197009|196884|197013.7|196888.7|197008.2|196883.2|17
1722858500000|2024-08-05 11:48:20|197062.6|196937.6|197012|196887|197062.6|196937.6|197003.6|196878.6|12
1722858510000|2024-08-05 11:48:30|197011.5|196886.5|197021.6|196896.6|197026|196901|197011.5|196886.5|16
1722858520000|2024-08-05 11:48:40|197038.4|196913.4|196975.3|196850.3|197048.6|196923.6|196971.8|196846.8|26
1722858530000|2024-08-05 11:48:50|196977.9|196852.9|196978.5|196853.5|196982.6|196857.6|196975.6|196850.6|24
1722858540000|2024-08-05 11:49:00|196970.2|196845.2|196963.8|196838.8|196970.2|196845.2|196948.3|196823.3|20
1722858550000|2024-08-05 11:49:10|196962.3|196837.3|196932|196807|196962.3|196837.3|196918.8|196793.8|21
1722858560000|2024-08-05 11:49:20|196933.7|196808.7|196939.1|196814.1|196939.1|196814.1|196932.3|196807.3|23
1722858570000|2024-08-05 11:49:30|196941.3|196816.3|196970.9|196845.9|197009.9|196884.9|196941.3|196816.3|17
1722858580000|2024-08-05 11:49:40|196971.2|196846.2|196905.6|196780.6|196971.2|196846.2|196902.9|196777.9|25
1722858590000|2024-08-05 11:49:50|196908|196783|196887.9|196762.9|196917.7|196792.7|196887.9|196762.9|16
1722858600000|2024-08-05 11:50:00|196886.2|196761.2|196871.1|196746.1|196886.2|196761.2|196868|196743|24
1722858610000|2024-08-05 11:50:10|196870|196745|196828.1|196703.1|196870|196745|196780.3|196655.3|24
1722858620000|2024-08-05 11:50:20|196827.2|196702.2|196798.8|196673.8|196827.2|196702.2|196794.5|196669.5|22
1722858630000|2024-08-05 11:50:30|196802.5|196677.5|196852.5|196727.5|196895.9|196770.9|196802.5|196677.5|27
1722858640000|2024-08-05 11:50:40|196852.6|196727.6|196854.7|196729.7|196854.7|196729.7|196852.5|196727.5|7
1722858650000|2024-08-05 11:50:50|196852.8|196727.8|196909.7|196784.7|196910.2|196785.2|196852.8|196727.8|14
1722858660000|2024-08-05 11:51:00|196912.9|196787.9|196916.7|196791.7|196919.6|196794.6|196876.8|196751.8|27
1722858670000|2024-08-05 11:51:10|196913.6|196788.6|196917|196792|196921.5|196796.5|196904.6|196779.6|18
1722858680000|2024-08-05 11:51:20|196912.8|196787.8|196989|196864|196998.6|196873.6|196912.8|196787.8|23
1722858690000|2024-08-05 11:51:30|196986.5|196861.5|196966.5|196841.5|196989.4|196864.4|196961.6|196836.6|25
1722858700000|2024-08-05 11:51:40|196966.2|196841.2|197003|196878|197006.1|196881.1|196962.7|196837.7|19
1722858710000|2024-08-05 11:51:50|197004.8|196879.8|197016.2|196891.2|197019.7|196894.7|197001|196876|15
1722858720000|2024-08-05 11:52:00|197020.4|196895.4|197019.1|196894.1|197020.4|196895.4|197016.4|196891.4|6
1722858730000|2024-08-05 11:52:10|197094.9|196969.9|197187.4|197062.4|197221.1|197096.1|197094.9|196969.9|29
1722858740000|2024-08-05 11:52:20|197188.2|197063.2|197227.1|197102.1|197251.1|197126.1|197187.4|197062.4|16
1722858750000|2024-08-05 11:52:30|197229.5|197104.5|197320.4|197195.4|197356.9|197231.9|197229.5|197104.5|18
1722858760000|2024-08-05 11:52:40|197321.3|197196.3|197240.1|197115.1|197321.6|197196.6|197237.9|197112.9|23
1722858770000|2024-08-05 11:52:50|197235.2|197110.2|197299.6|197174.6|197299.6|197174.6|197206.8|197081.8|17
1722858780000|2024-08-05 11:53:00|197294.2|197169.2|197351.5|197226.5|197351.7|197226.7|197294.2|197169.2|21
1722858790000|2024-08-05 11:53:10|197398.1|197273.1|197358.2|197233.2|197407.5|197282.5|197358.2|197233.2|13
1722858800000|2024-08-05 11:53:20|197357.5|197232.5|197360.4|197235.4|197360.4|197235.4|197356.7|197231.7|6
1722858810000|2024-08-05 11:53:30|197362.4|197237.4|197363.8|197238.8|197363.8|197238.8|197361.4|197236.4|6
1722858820000|2024-08-05 11:53:40|197347.1|197222.1|197427.1|197302.1|197438.2|197313.2|197335.4|197210.4|12
1722858830000|2024-08-05 11:53:50|197438.4|197313.4|197468.5|197343.5|197491.7|197366.7|197438.4|197313.4|20
1722858840000|2024-08-05 11:54:00|197467.7|197342.7|197633.1|197508.1|197642.6|197517.6|197452.4|197327.4|25
1722858850000|2024-08-05 11:54:10|197633.6|197508.6|197608|197483|197681.5|197556.5|197603.3|197478.3|27
1722858860000|2024-08-05 11:54:20|197607.4|197482.4|197555.9|197430.9|197608|197483|197553.3|197428.3|18
1722858870000|2024-08-05 11:54:30|197554.6|197429.6|197560.4|197435.4|197560.4|197435.4|197553.7|197428.7|8
1722858880000|2024-08-05 11:54:40|197559.5|197434.5|197595|197470|197634.2|197509.2|197559.5|197434.5|16
1722858890000|2024-08-05 11:54:50|197591.9|197466.9|197631.3|197506.3|197635.4|197510.4|197544.9|197419.9|16
1722858900000|2024-08-05 11:55:00|197631.4|197506.4|197607.7|197482.7|197632.9|197507.9|197577.6|197452.6|22
1722858910000|2024-08-05 11:55:10|197608.6|197483.6|197738.8|197613.8|197738.8|197613.8|197608.6|197483.6|11
1722858920000|2024-08-05 11:55:20|197713.7|197588.7|197741.8|197616.8|197748.1|197623.1|197713.7|197588.7|33
1722858930000|2024-08-05 11:55:30|197741.5|197616.5|197822.4|197697.4|197826.9|197701.9|197741.5|197616.5|18
1722858940000|2024-08-05 11:55:40|197822.7|197697.7|197880.9|197755.9|197927.3|197802.3|197822.7|197697.7|22
1722858950000|2024-08-05 11:55:50|197878.8|197753.8|197810.1|197685.1|197878.8|197753.8|197806.4|197681.4|21
1722858960000|2024-08-05 11:56:00|197833.8|197708.8|197741.1|197616.1|197846.6|197721.6|197741.1|197616.1|25
1722858970000|2024-08-05 11:56:10|197740.7|197615.7|197710.7|197585.7|197746|197621|197696|197571|20
1722858980000|2024-08-05 11:56:20|197709.1|197584.1|197712.5|197587.5|197712.5|197587.5|197698.8|197573.8|12
1722858990000|2024-08-05 11:56:30|197714.3|197589.3|197706.3|197581.3|197715.1|197590.1|197702|197577|10
1722859000000|2024-08-05 11:56:40|197706.6|197581.6|197713.8|197588.8|197761.4|197636.4|197704|197579|18
1722859010000|2024-08-05 11:56:50|197747.1|197622.1|197739.5|197614.5|197762.9|197637.9|197726.9|197601.9|32
1722859020000|2024-08-05 11:57:00|197739.8|197614.8|197817.4|197692.4|197818|197693|197739|197614|20
1722859030000|2024-08-05 11:57:10|197817.6|197692.6|197780.7|197655.7|197820.7|197695.7|197749.8|197624.8|30
1722859040000|2024-08-05 11:57:20|197782.1|197657.1|197731.4|197606.4|197783.7|197658.7|197726.2|197601.2|24
1722859050000|2024-08-05 11:57:30|197731.5|197606.5|197720.8|197595.8|197781.5|197656.5|197709.6|197584.6|25
1722859060000|2024-08-05 11:57:40|197721.6|197596.6|197750.3|197625.3|197751.6|197626.6|197721.6|197596.6|13
1722859070000|2024-08-05 11:57:50|197748.9|197623.9|197818.7|197693.7|197824.8|197699.8|197745.4|197620.4|15
1722859080000|2024-08-05 11:58:00|197821.2|197696.2|197828.8|197703.8|197835.5|197710.5|197821.2|197696.2|14
1722859090000|2024-08-05 11:58:10|197829.1|197704.1|197778.6|197653.6|197829.1|197704.1|197769.4|197644.4|18
1722859100000|2024-08-05 11:58:20|197779.7|197654.7|197783|197658|197784.7|197659.7|197778.6|197653.6|21
1722859110000|2024-08-05 11:58:30|197782.7|197657.7|197785.2|197660.2|197788.5|197663.5|197781.9|197656.9|22
1722859120000|2024-08-05 11:58:40|197785.6|197660.6|197786.1|197661.1|197786.1|197661.1|197785.2|197660.2|10
1722859130000|2024-08-05 11:58:50|197785.5|197660.5|197788.6|197663.6|197798|197673|197785.5|197660.5|9
1722859140000|2024-08-05 11:59:00|197789.2|197664.2|197749.4|197624.4|197794.3|197669.3|197747.8|197622.8|13
1722859150000|2024-08-05 11:59:10|197749.6|197624.6|197668.5|197543.5|197749.7|197624.7|197667.9|197542.9|16
1722859160000|2024-08-05 11:59:20|197669.9|197544.9|197668.1|197543.1|197672.8|197547.8|197668.1|197543.1|19
1722859170000|2024-08-05 11:59:30|197667.9|197542.9|197639.1|197514.1|197667.9|197542.9|197609.4|197484.4|12
1722859180000|2024-08-05 11:59:40|197640.2|197515.2|197643.1|197518.1|197643.4|197518.4|197638.2|197513.2|10
1722859190000|2024-08-05 11:59:50|197642.3|197517.3|197611.9|197486.9|197642.3|197517.3|197574.2|197449.2|14
1722859200000|2024-08-05 12:00:00|197613.7|197488.7|197728.2|197603.2|197761.5|197636.5|197613.7|197488.7|22
1722859210000|2024-08-05 12:00:10|197733.5|197608.5|197686.9|197561.9|197733.5|197608.5|197686.9|197561.9|16
1722859220000|2024-08-05 12:00:20|197597.4|197472.4|197729.8|197604.8|197738.1|197613.1|197589.4|197464.4|32
1722859230000|2024-08-05 12:00:30|197730.6|197605.6|197690.3|197565.3|197736|197611|197689.4|197564.4|24
1722859240000|2024-08-05 12:00:40|197688.6|197563.6|197727|197602|197728.4|197603.4|197641.3|197516.3|34
1722859250000|2024-08-05 12:00:50|197723.6|197598.6|197704.1|197579.1|197734.9|197609.9|197690.3|197565.3|37
1722859260000|2024-08-05 12:01:00|197690.6|197565.6|197662.9|197537.9|197735.7|197610.7|197650.3|197525.3|36
1722859270000|2024-08-05 12:01:10|197686.3|197561.3|197704.2|197579.2|197715.4|197590.4|197646.1|197521.1|33
1722859280000|2024-08-05 12:01:20|197691.8|197566.8|197613|197488|197720.9|197595.9|197613|197488|28
1722859290000|2024-08-05 12:01:30|197614.9|197489.9|197592.2|197467.2|197676.3|197551.3|197592.2|197467.2|33
1722859300000|2024-08-05 12:01:40|197620|197495|197571.1|197446.1|197666.4|197541.4|197564.6|197439.6|37
1722859310000|2024-08-05 12:01:50|197569.9|197444.9|197606.4|197481.4|197609.5|197484.5|197562.1|197437.1|36
1722859320000|2024-08-05 12:02:00|197606.9|197481.9|197627.4|197502.4|197698.9|197573.9|197594.8|197469.8|34
1722859330000|2024-08-05 12:02:10|197613|197488|197587.6|197462.6|197629.7|197504.7|197542|197417|39
1722859340000|2024-08-05 12:02:20|197581.4|197456.4|197610.6|197485.6|197622.2|197497.2|197577.4|197452.4|37
1722859350000|2024-08-05 12:02:30|197613.8|197488.8|197675.9|197550.9|197692.6|197567.6|197613.8|197488.8|35
1722859360000|2024-08-05 12:02:40|197672.9|197547.9|197659|197534|197676.8|197551.8|197654.2|197529.2|35
1722859370000|2024-08-05 12:02:50|197666.9|197541.9|197558|197433|197673.2|197548.2|197558|197433|28
1722859380000|2024-08-05 12:03:00|197563.2|197438.2|197604.3|197479.3|197612.2|197487.2|197558.5|197433.5|34
1722859390000|2024-08-05 12:03:10|197603.1|197478.1|197582.2|197457.2|197616.5|197491.5|197569.4|197444.4|28
1722859400000|2024-08-05 12:03:20|197568.5|197443.5|197565.6|197440.6|197579.2|197454.2|197530.8|197405.8|28
1722859410000|2024-08-05 12:03:30|197565.8|197440.8|197635.6|197510.6|197667.1|197542.1|197565.8|197440.8|33
1722859420000|2024-08-05 12:03:40|197651.2|197526.2|197613.3|197488.3|197672.9|197547.9|197613.2|197488.2|26
1722859430000|2024-08-05 12:03:50|197614.2|197489.2|197539|197414|197618.9|197493.9|197524.4|197399.4|33
1722859440000|2024-08-05 12:04:00|197548.5|197423.5|197559.9|197434.9|197618.9|197493.9|197548.5|197423.5|35
1722859450000|2024-08-05 12:04:10|197563.8|197438.8|197612.5|197487.5|197617|197492|197560.2|197435.2|38
1722859460000|2024-08-05 12:04:20|197610.3|197485.3|197545.2|197420.2|197610.9|197485.9|197527.1|197402.1|35
1722859470000|2024-08-05 12:04:30|197542.9|197417.9|197562.4|197437.4|197582.6|197457.6|197528.8|197403.8|33
1722859480000|2024-08-05 12:04:40|197559.3|197434.3|197566.8|197441.8|197585.5|197460.5|197541.2|197416.2|38
1722859490000|2024-08-05 12:04:50|197574.3|197449.3|197549.4|197424.4|197574.3|197449.3|197525.9|197400.9|26
1722859500000|2024-08-05 12:05:00|197548.2|197423.2|197469.5|197344.5|197557.1|197432.1|197464.9|197339.9|37
1722859510000|2024-08-05 12:05:10|197473.1|197348.1|197489.2|197364.2|197570.2|197445.2|197471.3|197346.3|38
1722859520000|2024-08-05 12:05:20|197488.1|197363.1|197465.2|197340.2|197506.8|197381.8|197455.5|197330.5|37
1722859530000|2024-08-05 12:05:30|197465|197340|197497.6|197372.6|197513.6|197388.6|197452.8|197327.8|36
1722859540000|2024-08-05 12:05:40|197514.2|197389.2|197464.3|197339.3|197514.2|197389.2|197429.5|197304.5|34
1722859550000|2024-08-05 12:05:50|197466.3|197341.3|197501.6|197376.6|197501.6|197376.6|197422|197297|35
1722859560000|2024-08-05 12:06:00|197500.5|197375.5|197577.5|197452.5|197579.3|197454.3|197497.9|197372.9|35
1722859570000|2024-08-05 12:06:10|197581.8|197456.8|197599|197474|197606.7|197481.7|197578.8|197453.8|33
1722859580000|2024-08-05 12:06:20|197591.3|197466.3|197664.7|197539.7|197664.7|197539.7|197591.3|197466.3|32
1722859590000|2024-08-05 12:06:30|197659.8|197534.8|197667.5|197542.5|197681.9|197556.9|197645.8|197520.8|31
1722859600000|2024-08-05 12:06:40|197662.3|197537.3|197577.7|197452.7|197705.2|197580.2|197577.7|197452.7|30
1722859610000|2024-08-05 12:06:50|197579.7|197454.7|197557.5|197432.5|197579.7|197454.7|197514.4|197389.4|37
1722859620000|2024-08-05 12:07:00|197551.2|197426.2|197562.6|197437.6|197576.7|197451.7|197549.5|197424.5|34
1722859630000|2024-08-05 12:07:10|197573.6|197448.6|197601.6|197476.6|197670.1|197545.1|197573.6|197448.6|38
1722859640000|2024-08-05 12:07:20|197608.3|197483.3|197614.9|197489.9|197648|197523|197605.7|197480.7|33
1722859650000|2024-08-05 12:07:30|197613.4|197488.4|197667.2|197542.2|197680.9|197555.9|197611.7|197486.7|37
1722859660000|2024-08-05 12:07:40|197679.6|197554.6|197615.6|197490.6|197679.6|197554.6|197614.9|197489.9|35
1722859670000|2024-08-05 12:07:50|197615.5|197490.5|197703.5|197578.5|197716.8|197591.8|197615.5|197490.5|32
1722859680000|2024-08-05 12:08:00|197708.1|197583.1|197599.5|197474.5|197710.4|197585.4|197561.4|197436.4|38
1722859690000|2024-08-05 12:08:10|197597.9|197472.9|197556.8|197431.8|197607.2|197482.2|197556.8|197431.8|32
1722859700000|2024-08-05 12:08:20|197523.8|197398.8|197475.4|197350.4|197526.9|197401.9|197393.8|197268.8|37
1722859710000|2024-08-05 12:08:30|197465.9|197340.9|197539.7|197414.7|197539.7|197414.7|197456.2|197331.2|32
1722859720000|2024-08-05 12:08:40|197525.3|197400.3|197357.9|197232.9|197534.5|197409.5|197357.9|197232.9|35
1722859730000|2024-08-05 12:08:50|197357.3|197232.3|197378.6|197253.6|197384.6|197259.6|197325.8|197200.8|35
1722859740000|2024-08-05 12:09:00|197375.5|197250.5|197384.4|197259.4|197422.4|197297.4|197331.5|197206.5|32
1722859750000|2024-08-05 12:09:10|197360.6|197235.6|197439.9|197314.9|197439.9|197314.9|197360.6|197235.6|30
1722859760000|2024-08-05 12:09:20|197430.9|197305.9|197432|197307|197442.5|197317.5|197384.6|197259.6|31
1722859770000|2024-08-05 12:09:30|197432.5|197307.5|197370.2|197245.2|197433.5|197308.5|197348.1|197223.1|37
1722859780000|2024-08-05 12:09:40|197368.8|197243.8|197347.2|197222.2|197389.6|197264.6|197347.1|197222.1|34
1722859790000|2024-08-05 12:09:50|197346.4|197221.4|197350.7|197225.7|197350.7|197225.7|197334.9|197209.9|12
1722859800000|2024-08-05 12:10:00|197351.9|197226.9|197391.9|197266.9|197401.6|197276.6|197341.6|197216.6|30
1722859810000|2024-08-05 12:10:10|197386.5|197261.5|197384|197259|197386.5|197261.5|197341.2|197216.2|37
1722859820000|2024-08-05 12:10:20|197374.9|197249.9|197428|197303|197428|197303|197374.9|197249.9|34
1722859830000|2024-08-05 12:10:30|197447|197322|197433.6|197308.6|197449.3|197324.3|197421.8|197296.8|31
1722859840000|2024-08-05 12:10:40|197463.7|197338.7|197449.1|197324.1|197464.1|197339.1|197425.2|197300.2|20
1722859850000|2024-08-05 12:10:50|197450.7|197325.7|197354.1|197229.1|197450.7|197325.7|197343.8|197218.8|27
1722859860000|2024-08-05 12:11:00|197368.5|197243.5|197364.4|197239.4|197384.7|197259.7|197350.2|197225.2|36
1722859870000|2024-08-05 12:11:10|197366.8|197241.8|197432.1|197307.1|197447.5|197322.5|197347.8|197222.8|30
1722859880000|2024-08-05 12:11:20|197430.1|197305.1|197470.1|197345.1|197470.1|197345.1|197426.6|197301.6|33
1722859890000|2024-08-05 12:11:30|197490.7|197365.7|197497.4|197372.4|197507.9|197382.9|197482.9|197357.9|34
1722859900000|2024-08-05 12:11:40|197498.1|197373.1|197570|197445|197584.5|197459.5|197497.6|197372.6|32
1722859910000|2024-08-05 12:11:50|197568.9|197443.9|197603.2|197478.2|197604.4|197479.4|197559.6|197434.6|34
1722859920000|2024-08-05 12:12:00|197602.2|197477.2|197544|197419|197633.8|197508.8|197536|197411|33
1722859930000|2024-08-05 12:12:10|197545|197420|197457.6|197332.6|197552.1|197427.1|197456.8|197331.8|32
1722859940000|2024-08-05 12:12:20|197457.5|197332.5|197448.7|197323.7|197471.4|197346.4|197448.7|197323.7|29
1722859950000|2024-08-05 12:12:30|197453.7|197328.7|197482.6|197357.6|197482.6|197357.6|197425.2|197300.2|38
1722859960000|2024-08-05 12:12:40|197490.2|197365.2|197500|197375|197500.1|197375.1|197475.5|197350.5|32
1722859970000|2024-08-05 12:12:50|197500.3|197375.3|197468.4|197343.4|197502.9|197377.9|197466.1|197341.1|36
1722859980000|2024-08-05 12:13:00|197467.6|197342.6|197421.9|197296.9|197468.7|197343.7|197406.5|197281.5|27
1722859990000|2024-08-05 12:13:10|197422.5|197297.5|197398.3|197273.3|197422.5|197297.5|197392.5|197267.5|36
1722860000000|2024-08-05 12:13:20|197392.3|197267.3|197380.5|197255.5|197411.9|197286.9|197333|197208|37
1722860010000|2024-08-05 12:13:30|197365.9|197240.9|197415.3|197290.3|197415.3|197290.3|197351.2|197226.2|38
1722860020000|2024-08-05 12:13:40|197423.5|197298.5|197414.2|197289.2|197426.5|197301.5|197407|197282|33
1722860030000|2024-08-05 12:13:50|197414.4|197289.4|197451.4|197326.4|197461.4|197336.4|197414.4|197289.4|24
1722860040000|2024-08-05 12:14:00|197452.4|197327.4|197479.6|197354.6|197493.4|197368.4|197433.4|197308.4|37
1722860050000|2024-08-05 12:14:10|197479.3|197354.3|197474.3|197349.3|197479.3|197354.3|197464|197339|28
1722860060000|2024-08-05 12:14:20|197473.3|197348.3|197536.5|197411.5|197541.4|197416.4|197471|197346|27
1722860070000|2024-08-05 12:14:30|197532.9|197407.9|197437.2|197312.2|197540.3|197415.3|197419.5|197294.5|33
1722860080000|2024-08-05 12:14:40|197434.7|197309.7|197393.7|197268.7|197434.7|197309.7|197386.8|197261.8|36
1722860090000|2024-08-05 12:14:50|197395.4|197270.4|197362|197237|197402.9|197277.9|197350.1|197225.1|36
1722860100000|2024-08-05 12:15:00|197367.4|197242.4|197343.9|197218.9|197419.5|197294.5|197328.5|197203.5|35
1722860110000|2024-08-05 12:15:10|197345.5|197220.5|197380.3|197255.3|197394.8|197269.8|197335.8|197210.8|39
1722860120000|2024-08-05 12:15:20|197375.9|197250.9|197333.1|197208.1|197380.3|197255.3|197333.1|197208.1|34
1722860130000|2024-08-05 12:15:30|197329.2|197204.2|197371|197246|197371|197246|197291.4|197166.4|36
1722860140000|2024-08-05 12:15:40|197357.2|197232.2|197342.5|197217.5|197365.2|197240.2|197326.6|197201.6|31
1722860150000|2024-08-05 12:15:50|197329.7|197204.7|197352.2|197227.2|197404.7|197279.7|197323.4|197198.4|35
1722860160000|2024-08-05 12:16:00|197379.6|197254.6|197294.9|197169.9|197389.2|197264.2|197292|197167|38
1722860170000|2024-08-05 12:16:10|197293.9|197168.9|197243.9|197118.9|197293.9|197168.9|197212.6|197087.6|34
1722860180000|2024-08-05 12:16:20|197231.2|197106.2|197242.1|197117.1|197304.5|197179.5|197223.4|197098.4|38
1722860190000|2024-08-05 12:16:30|197241.2|197116.2|197186.7|197061.7|197241.2|197116.2|197173.8|197048.8|32
1722860200000|2024-08-05 12:16:40|197181.5|197056.5|197133.2|197008.2|197183.2|197058.2|197129.2|197004.2|34
1722860210000|2024-08-05 12:16:50|197131.9|197006.9|197144.6|197019.6|197155.1|197030.1|197124.5|196999.5|35
1722860220000|2024-08-05 12:17:00|197145.4|197020.4|197141.1|197016.1|197217.7|197092.7|197141.1|197016.1|32
1722860230000|2024-08-05 12:17:10|197169.5|197044.5|197116|196991|197210.3|197085.3|197116|196991|32
1722860240000|2024-08-05 12:17:20|197112.9|196987.9|197126.1|197001.1|197180.3|197055.3|197110.9|196985.9|33
1722860250000|2024-08-05 12:17:30|197132.1|197007.1|197016.8|196891.8|197144.8|197019.8|197013.5|196888.5|30
1722860260000|2024-08-05 12:17:40|197014.7|196889.7|197022.1|196897.1|197056.4|196931.4|196987.3|196862.3|33
1722860270000|2024-08-05 12:17:50|197013.3|196888.3|196991.5|196866.5|197014.1|196889.1|196980.5|196855.5|35
1722860280000|2024-08-05 12:18:00|197021.4|196896.4|196924.3|196799.3|197021.4|196896.4|196878.2|196753.2|32
1722860290000|2024-08-05 12:18:10|196956.4|196831.4|197004.1|196879.1|197008.3|196883.3|196928.7|196803.7|34
1722860300000|2024-08-05 12:18:20|196986.9|196861.9|197035.6|196910.6|197049.6|196924.6|196986.9|196861.9|32
1722860310000|2024-08-05 12:18:30|197033.6|196908.6|196967.9|196842.9|197035.9|196910.9|196954.7|196829.7|32
1722860320000|2024-08-05 12:18:40|196972.1|196847.1|197031.5|196906.5|197074.4|196949.4|196965.2|196840.2|20
1722860330000|2024-08-05 12:18:50|197030.9|196905.9|197022.3|196897.3|197056.3|196931.3|197022.3|196897.3|23
1722860340000|2024-08-05 12:19:00|197027|196902|196940.6|196815.6|197029.3|196904.3|196898.1|196773.1|37
1722860350000|2024-08-05 12:19:10|196937|196812|196979.4|196854.4|197021.3|196896.3|196937|196812|38
1722860360000|2024-08-05 12:19:20|196978.6|196853.6|197022.6|196897.6|197031.8|196906.8|196971.2|196846.2|38
1722860370000|2024-08-05 12:19:30|197021.2|196896.2|196921.1|196796.1|197030.3|196905.3|196911.2|196786.2|33
1722860380000|2024-08-05 12:19:40|196920.2|196795.2|196873.3|196748.3|196921.4|196796.4|196856.3|196731.3|25
1722860390000|2024-08-05 12:19:50|196872.3|196747.3|196885.7|196760.7|196889.6|196764.6|196844.9|196719.9|32
1722860400000|2024-08-05 12:20:00|196884.2|196759.2|196845.4|196720.4|196895.8|196770.8|196797.9|196672.9|38
1722860410000|2024-08-05 12:20:10|196846.3|196721.3|196871.3|196746.3|196881.1|196756.1|196846.3|196721.3|33
1722860420000|2024-08-05 12:20:20|196871.8|196746.8|196822.3|196697.3|196877.2|196752.2|196819.4|196694.4|30
1722860430000|2024-08-05 12:20:30|196822.2|196697.2|196777|196652|196822.3|196697.3|196769.2|196644.2|28
1722860440000|2024-08-05 12:20:40|196784.6|196659.6|196816|196691|196821|196696|196769.6|196644.6|34
1722860450000|2024-08-05 12:20:50|196812|196687|196834.6|196709.6|196849.5|196724.5|196807.3|196682.3|29
1722860460000|2024-08-05 12:21:00|196836.2|196711.2|196921.3|196796.3|196922.8|196797.8|196835.9|196710.9|30
1722860470000|2024-08-05 12:21:10|196919.1|196794.1|197014.9|196889.9|197019.7|196894.7|196912.7|196787.7|34
1722860480000|2024-08-05 12:21:20|197030.6|196905.6|197052|196927|197096.5|196971.5|197018.3|196893.3|38
1722860490000|2024-08-05 12:21:30|197058.2|196933.2|197056|196931|197064.9|196939.9|197029.2|196904.2|24
1722860500000|2024-08-05 12:21:40|197058|196933|197025.1|196900.1|197146.3|197021.3|197016.3|196891.3|39
1722860510000|2024-08-05 12:21:50|197047|196922|197024.4|196899.4|197083.5|196958.5|197007.8|196882.8|37
1722860520000|2024-08-05 12:22:00|196999.9|196874.9|196999|196874|197010.1|196885.1|196980.7|196855.7|38
1722860530000|2024-08-05 12:22:10|196999.2|196874.2|197078.2|196953.2|197090.8|196965.8|196989.6|196864.6|39
1722860540000|2024-08-05 12:22:20|197077.3|196952.3|197052.1|196927.1|197080.4|196955.4|197037.4|196912.4|33
1722860550000|2024-08-05 12:22:30|197057.2|196932.2|196982.6|196857.6|197057.2|196932.2|196954.1|196829.1|34
1722860560000|2024-08-05 12:22:40|196981.2|196856.2|197033.8|196908.8|197035.6|196910.6|196971.2|196846.2|36
1722860570000|2024-08-05 12:22:50|196977.3|196852.3|196948.7|196823.7|196999.9|196874.9|196936.4|196811.4|30
1722860580000|2024-08-05 12:23:00|196948.4|196823.4|196944.9|196819.9|196949.7|196824.7|196912.8|196787.8|35
1722860590000|2024-08-05 12:23:10|196946.7|196821.7|196999.6|196874.6|197003.2|196878.2|196945.4|196820.4|33
1722860600000|2024-08-05 12:23:20|197002.5|196877.5|196999.3|196874.3|197016.1|196891.1|196999.2|196874.2|27
1722860610000|2024-08-05 12:23:30|197000.8|196875.8|196910.7|196785.7|197014.7|196889.7|196905.9|196780.9|31
1722860620000|2024-08-05 12:23:40|196910.5|196785.5|196910.4|196785.4|196931|196806|196903.6|196778.6|35
1722860630000|2024-08-05 12:23:50|196910|196785|196919.2|196794.2|196926.1|196801.1|196910|196785|25
1722860640000|2024-08-05 12:24:00|196918.6|196793.6|196913.5|196788.5|196922.6|196797.6|196913.5|196788.5|27
1722860650000|2024-08-05 12:24:10|196914.1|196789.1|196920.4|196795.4|196923.3|196798.3|196914.1|196789.1|25
1722860660000|2024-08-05 12:24:20|196919.7|196794.7|196922.8|196797.8|196968.6|196843.6|196897.2|196772.2|38
1722860670000|2024-08-05 12:24:30|196921.9|196796.9|196879.3|196754.3|196932.2|196807.2|196862.6|196737.6|35
1722860680000|2024-08-05 12:24:40|196880.5|196755.5|196862.1|196737.1|196899.6|196774.6|196859|196734|32
1722860690000|2024-08-05 12:24:50|196841.6|196716.6|196890.1|196765.1|196931.6|196806.6|196841.6|196716.6|31
1722860700000|2024-08-05 12:25:00|196876.3|196751.3|196982.1|196857.1|196982.1|196857.1|196870.4|196745.4|34
1722860710000|2024-08-05 12:25:10|196982.4|196857.4|196947.5|196822.5|196984.9|196859.9|196941.6|196816.6|36
1722860720000|2024-08-05 12:25:20|196943.2|196818.2|196898.5|196773.5|196959.1|196834.1|196894.2|196769.2|35
1722860730000|2024-08-05 12:25:30|196897.8|196772.8|196883|196758|196934.2|196809.2|196863|196738|37
1722860740000|2024-08-05 12:25:40|196903.4|196778.4|196784|196659|196903.4|196778.4|196780.9|196655.9|36
1722860750000|2024-08-05 12:25:50|196784.2|196659.2|196729.6|196604.6|196784.2|196659.2|196670.3|196545.3|35
1722860760000|2024-08-05 12:26:00|196750.3|196625.3|196848.6|196723.6|196867.7|196742.7|196750.3|196625.3|37
1722860770000|2024-08-05 12:26:10|196844|196719|196784|196659|196861.1|196736.1|196745.4|196620.4|37
1722860780000|2024-08-05 12:26:20|196782.8|196657.8|196781.4|196656.4|196804|196679|196764.3|196639.3|28
1722860790000|2024-08-05 12:26:30|196807.8|196682.8|196799.7|196674.7|196811.5|196686.5|196711.3|196586.3|34
1722860800000|2024-08-05 12:26:40|196800.7|196675.7|196756|196631|196801.7|196676.7|196708.4|196583.4|38
1722860810000|2024-08-05 12:26:50|196749.6|196624.6|196823.6|196698.6|196839.6|196714.6|196749.6|196624.6|36
1722860820000|2024-08-05 12:27:00|196824.2|196699.2|196826.2|196701.2|196843.6|196718.6|196809.8|196684.8|29
1722860830000|2024-08-05 12:27:10|196826|196701|196784.8|196659.8|196830.5|196705.5|196777.5|196652.5|31
1722860840000|2024-08-05 12:27:20|196781.8|196656.8|196869|196744|196872.1|196747.1|196781.8|196656.8|36
1722860850000|2024-08-05 12:27:30|196857|196732|196957|196832|196972.2|196847.2|196853.5|196728.5|36
1722860860000|2024-08-05 12:27:40|196933.8|196808.8|196932.7|196807.7|196956.7|196831.7|196930.8|196805.8|34
1722860870000|2024-08-05 12:27:50|196931.8|196806.8|196944.6|196819.6|196946.9|196821.9|196930.8|196805.8|30
1722860880000|2024-08-05 12:28:00|196945.1|196820.1|196941|196816|196945.1|196820.1|196931.8|196806.8|36
1722860890000|2024-08-05 12:28:10|196940.6|196815.6|197022.3|196897.3|197022.3|196897.3|196936.6|196811.6|28
1722860900000|2024-08-05 12:28:20|197025.3|196900.3|197026.6|196901.6|197027.1|196902.1|197022.5|196897.5|8
1722860910000|2024-08-05 12:28:30|196977.4|196852.4|197034.1|196909.1|197039.3|196914.3|196974.5|196849.5|37
1722860920000|2024-08-05 12:28:40|197034.3|196909.3|197015|196890|197048.2|196923.2|197011.8|196886.8|27
1722860930000|2024-08-05 12:28:50|197013.8|196888.8|197021|196896|197030.6|196905.6|197008.6|196883.6|24
1722860940000|2024-08-05 12:29:00|197017|196892|196963.8|196838.8|197019.8|196894.8|196960.8|196835.8|32
1722860950000|2024-08-05 12:29:10|196964.2|196839.2|197144.3|197019.3|197149.7|197024.7|196959.4|196834.4|39
1722860960000|2024-08-05 12:29:20|197141.7|197016.7|197174.6|197049.6|197216.6|197091.6|197141.7|197016.7|38
1722860970000|2024-08-05 12:29:30|197174|197049|197206.7|197081.7|197206.7|197081.7|197159.9|197034.9|29
1722860980000|2024-08-05 12:29:40|197196.3|197071.3|197115.4|196990.4|197196.3|197071.3|197110.9|196985.9|25
1722860990000|2024-08-05 12:29:50|197116.3|196991.3|197108.9|196983.9|197138.6|197013.6|197044.7|196919.7|38
1722861000000|2024-08-05 12:30:00|197110.1|196985.1|197151.5|197026.5|197249.7|197124.7|197085.3|196960.3|38
1722861010000|2024-08-05 12:30:10|197143.3|197018.3|197160.1|197035.1|197199.3|197074.3|197120.1|196995.1|32
1722861020000|2024-08-05 12:30:20|197174.8|197049.8|197237|197112|197237|197112|197166.3|197041.3|30
1722861030000|2024-08-05 12:30:30|197224.3|197099.3|197221.6|197096.6|197262.4|197137.4|197163|197038|33
1722861040000|2024-08-05 12:30:40|197222.5|197097.5|197336.5|197211.5|197336.5|197211.5|197222.5|197097.5|31
1722861050000|2024-08-05 12:30:50|197330.5|197205.5|197293.4|197168.4|197380.1|197255.1|197293.4|197168.4|36
1722861060000|2024-08-05 12:31:00|197293.3|197168.3|197333.6|197208.6|197334.4|197209.4|197263.3|197138.3|36
1722861070000|2024-08-05 12:31:10|197333.8|197208.8|197331.3|197206.3|197385.6|197260.6|197318.8|197193.8|29
1722861080000|2024-08-05 12:31:20|197326.5|197201.5|197354.2|197229.2|197414.4|197289.4|197324.7|197199.7|30
1722861090000|2024-08-05 12:31:30|197349.7|197224.7|197268.1|197143.1|197349.7|197224.7|197268.1|197143.1|36
1722861100000|2024-08-05 12:31:40|197284.9|197159.9|197362.4|197237.4|197362.4|197237.4|197284.9|197159.9|30
1722861110000|2024-08-05 12:31:50|197340.4|197215.4|197340.4|197215.4|197342.5|197217.5|197337.3|197212.3|15
1722861120000|2024-08-05 12:32:00|197341.1|197216.1|197411.6|197286.6|197416.6|197291.6|197341.1|197216.1|28
1722861130000|2024-08-05 12:32:10|197410.5|197285.5|197423.3|197298.3|197478|197353|197410.5|197285.5|32
1722861140000|2024-08-05 12:32:20|197418|197293|197400.7|197275.7|197419.4|197294.4|197400.7|197275.7|25
1722861150000|2024-08-05 12:32:30|197393.1|197268.1|197337.6|197212.6|197393.1|197268.1|197330.5|197205.5|28
1722861160000|2024-08-05 12:32:40|197336.6|197211.6|197209.5|197084.5|197340.8|197215.8|197209.5|197084.5|24
1722861170000|2024-08-05 12:32:50|197185.1|197060.1|197190.2|197065.2|197195.9|197070.9|197182|197057|36
1722861180000|2024-08-05 12:33:00|197192.3|197067.3|197120.1|196995.1|197206.4|197081.4|197081.1|196956.1|33
1722861190000|2024-08-05 12:33:10|197120|196995|197059.1|196934.1|197120.2|196995.2|197023.1|196898.1|28
1722861200000|2024-08-05 12:33:20|197081.2|196956.2|197016|196891|197081.2|196956.2|196979.9|196854.9|28
1722861210000|2024-08-05 12:33:30|197015.9|196890.9|196985.3|196860.3|197021.6|196896.6|196981|196856|28
1722861220000|2024-08-05 12:33:40|196987|196862|196986.2|196861.2|197002.9|196877.9|196985.1|196860.1|29
1722861230000|2024-08-05 12:33:50|196982.8|196857.8|196984.2|196859.2|197013.1|196888.1|196980.2|196855.2|29
1722861240000|2024-08-05 12:34:00|196985.8|196860.8|196950.4|196825.4|197003.7|196878.7|196947.1|196822.1|32
1722861250000|2024-08-05 12:34:10|196966.4|196841.4|197083|196958|197084.4|196959.4|196966.4|196841.4|25
1722861260000|2024-08-05 12:34:20|197084.9|196959.9|197028.8|196903.8|197098.6|196973.6|197028.8|196903.8|24
1722861270000|2024-08-05 12:34:30|197032.1|196907.1|197041.3|196916.3|197054.3|196929.3|197023.6|196898.6|25
1722861280000|2024-08-05 12:34:40|197040.6|196915.6|197040.9|196915.9|197043|196918|197028.7|196903.7|28
1722861290000|2024-08-05 12:34:50|197032.2|196907.2|197031.5|196906.5|197038.1|196913.1|197023.1|196898.1|23
1722861300000|2024-08-05 12:35:00|197029.5|196904.5|196940.8|196815.8|197037.3|196912.3|196909.9|196784.9|33
1722861310000|2024-08-05 12:35:10|196947.2|196822.2|196927.5|196802.5|196950.1|196825.1|196919.1|196794.1|26
1722861320000|2024-08-05 12:35:20|196924.2|196799.2|196920.7|196795.7|196967.7|196842.7|196917.3|196792.3|28
1722861330000|2024-08-05 12:35:30|196926.7|196801.7|196967.9|196842.9|196972.8|196847.8|196926.7|196801.7|22
1722861340000|2024-08-05 12:35:40|196967.7|196842.7|196877.4|196752.4|196978.8|196853.8|196869.3|196744.3|29
1722861350000|2024-08-05 12:35:50|196888.5|196763.5|196878.8|196753.8|196898.1|196773.1|196873.1|196748.1|20
1722861360000|2024-08-05 12:36:00|196880.1|196755.1|196902.2|196777.2|196902.9|196777.9|196837.9|196712.9|21
1722861370000|2024-08-05 12:36:10|196870|196745|196821.5|196696.5|196870|196745|196783.4|196658.4|32
1722861380000|2024-08-05 12:36:20|196804.9|196679.9|196913.2|196788.2|196913.2|196788.2|196804.8|196679.8|26
1722861390000|2024-08-05 12:36:30|196928.8|196803.8|196974|196849|196978.4|196853.4|196907.2|196782.2|30
1722861400000|2024-08-05 12:36:40|196971.7|196846.7|196892.4|196767.4|196989.9|196864.9|196885.8|196760.8|30
1722861410000|2024-08-05 12:36:50|196892.7|196767.7|196766|196641|196892.7|196767.7|196717|196592|31
1722861420000|2024-08-05 12:37:00|196791.7|196666.7|196817.9|196692.9|196841.9|196716.9|196791.7|196666.7|27
1722861430000|2024-08-05 12:37:10|196811.9|196686.9|196820.6|196695.6|196831.9|196706.9|196786.8|196661.8|34
1722861440000|2024-08-05 12:37:20|196809.4|196684.4|196703.4|196578.4|196809.4|196684.4|196685.7|196560.7|28
1722861450000|2024-08-05 12:37:30|196672.1|196547.1|196597.8|196472.8|196674.7|196549.7|196510.1|196385.1|38
1722861460000|2024-08-05 12:37:40|196595.2|196470.2|196505.7|196380.7|196615.9|196490.9|196505.7|196380.7|25
1722861470000|2024-08-05 12:37:50|196507.5|196382.5|196412.6|196287.6|196531.8|196406.8|196412.6|196287.6|36
1722861480000|2024-08-05 12:38:00|196421.1|196296.1|196529.3|196404.3|196529.3|196404.3|196409.8|196284.8|38
1722861490000|2024-08-05 12:38:10|196528.2|196403.2|196512.1|196387.1|196559.4|196434.4|196490.2|196365.2|34
1722861500000|2024-08-05 12:38:20|196510.7|196385.7|196523.1|196398.1|196543.8|196418.8|196510.7|196385.7|33
1722861510000|2024-08-05 12:38:30|196528.4|196403.4|196558.3|196433.3|196576.1|196451.1|196509.9|196384.9|30
1722861520000|2024-08-05 12:38:40|196558.7|196433.7|196516|196391|196585.4|196460.4|196511.1|196386.1|22
1722861530000|2024-08-05 12:38:50|196516.1|196391.1|196578|196453|196587.9|196462.9|196516.1|196391.1|35
1722861540000|2024-08-05 12:39:00|196585.8|196460.8|196573.8|196448.8|196588.7|196463.7|196537.1|196412.1|35
1722861550000|2024-08-05 12:39:10|196574.6|196449.6|196568.5|196443.5|196574.6|196449.6|196455.4|196330.4|33
1722861560000|2024-08-05 12:39:20|196565.6|196440.6|196564.7|196439.7|196574.2|196449.2|196547.6|196422.6|34
1722861570000|2024-08-05 12:39:30|196565.4|196440.4|196476.5|196351.5|196567.6|196442.6|196473.6|196348.6|28
1722861580000|2024-08-05 12:39:40|196476.4|196351.4|196515.4|196390.4|196536.6|196411.6|196475.9|196350.9|30
1722861590000|2024-08-05 12:39:50|196515.1|196390.1|196512.6|196387.6|196563.2|196438.2|196470.6|196345.6|32
1722861600000|2024-08-05 12:40:00|196512.5|196387.5|196420.4|196295.4|196512.5|196387.5|196417|196292|24
1722861610000|2024-08-05 12:40:10|196431.2|196306.2|196398.5|196273.5|196439.3|196314.3|196367.3|196242.3|34
1722861620000|2024-08-05 12:40:20|196402.1|196277.1|196386.1|196261.1|196436.8|196311.8|196364.9|196239.9|32
1722861630000|2024-08-05 12:40:30|196424|196299|196432.2|196307.2|196435.2|196310.2|196420.4|196295.4|38
1722861640000|2024-08-05 12:40:40|196431|196306|196345.6|196220.6|196433.8|196308.8|196343.3|196218.3|28
1722861650000|2024-08-05 12:40:50|196346.5|196221.5|196344|196219|196359|196234|196344|196219|22
1722861660000|2024-08-05 12:41:00|196341|196216|196353.5|196228.5|196358.1|196233.1|196337.2|196212.2|21
1722861670000|2024-08-05 12:41:10|196355.2|196230.2|196207.6|196082.6|196355.2|196230.2|196193|196068|33
1722861680000|2024-08-05 12:41:20|196209.3|196084.3|196035.3|195910.3|196210.7|196085.7|195953.9|195828.9|33
1722861690000|2024-08-05 12:41:30|196028.5|195903.5|196055.2|195930.2|196105|195980|195959.6|195834.6|36
1722861700000|2024-08-05 12:41:40|196039.4|195914.4|195996.5|195871.5|196113.4|195988.4|195993.3|195868.3|37
1722861710000|2024-08-05 12:41:50|195992.4|195867.4|196138.4|196013.4|196185.9|196060.9|195895|195770|32
1722861720000|2024-08-05 12:42:00|196138.5|196013.5|196135.9|196010.9|196146.1|196021.1|196067.7|195942.7|32
1722861730000|2024-08-05 12:42:10|196132.1|196007.1|196179.9|196054.9|196186.8|196061.8|196132.1|196007.1|29
1722861740000|2024-08-05 12:42:20|196175.5|196050.5|196084.8|195959.8|196208.8|196083.8|196079.6|195954.6|29
1722861750000|2024-08-05 12:42:30|196085.8|195960.8|196236.1|196111.1|196254.4|196129.4|196085.8|195960.8|35
1722861760000|2024-08-05 12:42:40|196215.8|196090.8|196197.8|196072.8|196252.9|196127.9|196162.2|196037.2|34
1722861770000|2024-08-05 12:42:50|196194|196069|196171|196046|196240.8|196115.8|196146.7|196021.7|34
1722861780000|2024-08-05 12:43:00|196149.7|196024.7|196142|196017|196182.6|196057.6|196126.5|196001.5|34
1722861790000|2024-08-05 12:43:10|196141.9|196016.9|196080.9|195955.9|196167.8|196042.8|196063.5|195938.5|34
1722861800000|2024-08-05 12:43:20|196080.8|195955.8|196036.7|195911.7|196109.7|195984.7|195977.7|195852.7|35
1722861810000|2024-08-05 12:43:30|196035.6|195910.6|195878.6|195753.6|196043.6|195918.6|195874.1|195749.1|34
1722861820000|2024-08-05 12:43:40|195897.8|195772.8|195848.2|195723.2|195907.4|195782.4|195848.2|195723.2|30
1722861830000|2024-08-05 12:43:50|195847.8|195722.8|196047.4|195922.4|196072|195947|195847.8|195722.8|33
1722861840000|2024-08-05 12:44:00|196048|195923|196103.4|195978.4|196124.6|195999.6|196043.7|195918.7|30
1722861850000|2024-08-05 12:44:10|196103.8|195978.8|196113.7|195988.7|196141.5|196016.5|196076.4|195951.4|31
1722861860000|2024-08-05 12:44:20|196112.9|195987.9|196080.9|195955.9|196117|195992|196071.5|195946.5|32
1722861870000|2024-08-05 12:44:30|196080.6|195955.6|196016.4|195891.4|196104.1|195979.1|195989.6|195864.6|28
1722861880000|2024-08-05 12:44:40|196011.1|195886.1|195966.7|195841.7|196014|195889|195926.2|195801.2|34
1722861890000|2024-08-05 12:44:50|195967.3|195842.3|195930.8|195805.8|195967.3|195842.3|195912.2|195787.2|34
1722861900000|2024-08-05 12:45:00|195931.2|195806.2|196083.6|195958.6|196114.7|195989.7|195931.2|195806.2|34
1722861910000|2024-08-05 12:45:10|196082.1|195957.1|196073.5|195948.5|196133.2|196008.2|196069.1|195944.1|29
1722861920000|2024-08-05 12:45:20|196072.5|195947.5|196143.8|196018.8|196143.8|196018.8|196072.5|195947.5|29
1722861930000|2024-08-05 12:45:30|196141.4|196016.4|196247.4|196122.4|196267.7|196142.7|196141.4|196016.4|33
1722861940000|2024-08-05 12:45:40|196212.8|196087.8|196236.5|196111.5|196242.4|196117.4|196105|195980|36
1722861950000|2024-08-05 12:45:50|196239.4|196114.4|196150.1|196025.1|196246.2|196121.2|196140|196015|37
1722861960000|2024-08-05 12:46:00|196175.1|196050.1|196175|196050|196182.8|196057.8|196153.7|196028.7|32
1722861970000|2024-08-05 12:46:10|196174.5|196049.5|196186.7|196061.7|196281.8|196156.8|196173.9|196048.9|31
1722861980000|2024-08-05 12:46:20|196190.2|196065.2|196159.1|196034.1|196190.2|196065.2|196125.2|196000.2|34
1722861990000|2024-08-05 12:46:30|196122.1|195997.1|196005.7|195880.7|196122.1|195997.1|196005.7|195880.7|33
1722862000000|2024-08-05 12:46:40|196003.8|195878.8|196042.1|195917.1|196056.3|195931.3|195967|195842|31
1722862010000|2024-08-05 12:46:50|196035.2|195910.2|195990.8|195865.8|196035.2|195910.2|195970.9|195845.9|38
1722862020000|2024-08-05 12:47:00|195993.3|195868.3|195885.9|195760.9|195993.3|195868.3|195885.9|195760.9|34
1722862030000|2024-08-05 12:47:10|195871.2|195746.2|195979|195854|195979|195854|195871.2|195746.2|36
1722862040000|2024-08-05 12:47:20|196002.4|195877.4|196010.8|195885.8|196028.1|195903.1|195979|195854|37
1722862050000|2024-08-05 12:47:30|196019.2|195894.2|196032.9|195907.9|196041.3|195916.3|196007.3|195882.3|35
1722862060000|2024-08-05 12:47:40|196032.1|195907.1|195993.9|195868.9|196101.6|195976.6|195993.9|195868.9|35
1722862070000|2024-08-05 12:47:50|195992|195867|196040.7|195915.7|196049.6|195924.6|195992|195867|38
1722862080000|2024-08-05 12:48:00|196039.7|195914.7|196033|195908|196101.5|195976.5|196033|195908|36
1722862090000|2024-08-05 12:48:10|196027.8|195902.8|195951.7|195826.7|196068.2|195943.2|195946.4|195821.4|37
1722862100000|2024-08-05 12:48:20|195949.1|195824.1|196001.2|195876.2|196004|195879|195940.9|195815.9|39
1722862110000|2024-08-05 12:48:30|196001.4|195876.4|195963.6|195838.6|196036.6|195911.6|195926.1|195801.1|35
1722862120000|2024-08-05 12:48:40|195970.8|195845.8|195963.1|195838.1|195977.7|195852.7|195909.4|195784.4|39
1722862130000|2024-08-05 12:48:50|195971.4|195846.4|195910.3|195785.3|195990.2|195865.2|195905|195780|40
1722862140000|2024-08-05 12:49:00|195909.1|195784.1|195906.4|195781.4|195929.1|195804.1|195869|195744|35
1722862150000|2024-08-05 12:49:10|195900.2|195775.2|195893.6|195768.6|195923.4|195798.4|195870.1|195745.1|35
1722862160000|2024-08-05 12:49:20|195894|195769|195858.7|195733.7|195938.2|195813.2|195858.7|195733.7|38
1722862170000|2024-08-05 12:49:30|195845.9|195720.9|195845|195720|195857|195732|195839.3|195714.3|30
1722862180000|2024-08-05 12:49:40|195842|195717|195775.3|195650.3|195844.5|195719.5|195756.3|195631.3|32
1722862190000|2024-08-05 12:49:50|195774.2|195649.2|195810.9|195685.9|195823.2|195698.2|195743.9|195618.9|31
1722862200000|2024-08-05 12:50:00|195822.3|195697.3|195837.1|195712.1|195874.3|195749.3|195807.6|195682.6|26
1722862210000|2024-08-05 12:50:10|195843.4|195718.4|195837.2|195712.2|195871.5|195746.5|195833.5|195708.5|32
1722862220000|2024-08-05 12:50:20|195811.1|195686.1|195806.3|195681.3|195813|195688|195757.9|195632.9|35
1722862230000|2024-08-05 12:50:30|195808.5|195683.5|195752.1|195627.1|195819.5|195694.5|195737.3|195612.3|27
1722862240000|2024-08-05 12:50:40|195751.4|195626.4|195732.1|195607.1|195751.4|195626.4|195718.6|195593.6|25
1722862250000|2024-08-05 12:50:50|195733.9|195608.9|195837.9|195712.9|195837.9|195712.9|195733.9|195608.9|37
1722862260000|2024-08-05 12:51:00|195856.1|195731.1|195916.6|195791.6|195966.5|195841.5|195856.1|195731.1|37
1722862270000|2024-08-05 12:51:10|195916.2|195791.2|195857|195732|195932.7|195807.7|195835.9|195710.9|32
1722862280000|2024-08-05 12:51:20|195855.6|195730.6|195905|195780|195971.2|195846.2|195851.2|195726.2|37
1722862290000|2024-08-05 12:51:30|195901.2|195776.2|196047.5|195922.5|196047.5|195922.5|195897.3|195772.3|39
1722862300000|2024-08-05 12:51:40|196054.7|195929.7|196125.2|196000.2|196140.8|196015.8|196053.3|195928.3|36
1722862310000|2024-08-05 12:51:50|196123.4|195998.4|196042|195917|196146.6|196021.6|196042|195917|37
1722862320000|2024-08-05 12:52:00|196042.9|195917.9|196153.9|196028.9|196153.9|196028.9|196027.6|195902.6|34
1722862330000|2024-08-05 12:52:10|196154|196029|196147|196022|196158.1|196033.1|196108.1|195983.1|34
1722862340000|2024-08-05 12:52:20|196149.3|196024.3|196052.5|195927.5|196192.6|196067.6|196041.3|195916.3|35
1722862350000|2024-08-05 12:52:30|196054.1|195929.1|196067.5|195942.5|196113.6|195988.6|196052|195927|32
1722862360000|2024-08-05 12:52:40|196111|195986|196061.5|195936.5|196132.6|196007.6|196061.5|195936.5|32
1722862370000|2024-08-05 12:52:50|196063.6|195938.6|196068.5|195943.5|196083.3|195958.3|196032.4|195907.4|32
1722862380000|2024-08-05 12:53:00|196057.8|195932.8|196024.9|195899.9|196097|195972|196024.5|195899.5|36
1722862390000|2024-08-05 12:53:10|196018.1|195893.1|195928.8|195803.8|196025.2|195900.2|195925.3|195800.3|34
1722862400000|2024-08-05 12:53:20|195923.1|195798.1|195872.9|195747.9|195923.1|195798.1|195864.9|195739.9|39
1722862410000|2024-08-05 12:53:30|195866|195741|195853.8|195728.8|195885.5|195760.5|195827.1|195702.1|36
1722862420000|2024-08-05 12:53:40|195853.5|195728.5|195834.2|195709.2|195863.2|195738.2|195824.3|195699.3|37
1722862430000|2024-08-05 12:53:50|195833.6|195708.6|195838.1|195713.1|195878.8|195753.8|195818.1|195693.1|33
1722862440000|2024-08-05 12:54:00|195841.4|195716.4|195829.2|195704.2|195851|195726|195774.9|195649.9|33
1722862450000|2024-08-05 12:54:10|195864.8|195739.8|195765.2|195640.2|195881.7|195756.7|195746.4|195621.4|37
1722862460000|2024-08-05 12:54:20|195756.8|195631.8|195764.6|195639.6|195802.5|195677.5|195755.4|195630.4|35
1722862470000|2024-08-05 12:54:30|195751.6|195626.6|195876.5|195751.5|195876.5|195751.5|195737.3|195612.3|37
1722862480000|2024-08-05 12:54:40|195887|195762|195822.8|195697.8|195912.8|195787.8|195800.6|195675.6|39
1722862490000|2024-08-05 12:54:50|195818.7|195693.7|195768|195643|195818.7|195693.7|195749.7|195624.7|38
1722862500000|2024-08-05 12:55:00|195764.8|195639.8|195694.6|195569.6|195775.4|195650.4|195672.6|195547.6|36
1722862510000|2024-08-05 12:55:10|195694.5|195569.5|195743.8|195618.8|195752.8|195627.8|195694.5|195569.5|35
1722862520000|2024-08-05 12:55:20|195744.1|195619.1|195809.5|195684.5|195818.8|195693.8|195744.1|195619.1|29
1722862530000|2024-08-05 12:55:30|195808.7|195683.7|195822.6|195697.6|195834|195709|195804.8|195679.8|26
1722862540000|2024-08-05 12:55:40|195819.3|195694.3|195733|195608|195854.5|195729.5|195732.1|195607.1|35
1722862550000|2024-08-05 12:55:50|195733.7|195608.7|195619.5|195494.5|195733.7|195608.7|195607.6|195482.6|39
1722862560000|2024-08-05 12:56:00|195626.9|195501.9|195497.4|195372.4|195663|195538|195476.4|195351.4|37
1722862570000|2024-08-05 12:56:10|195498.8|195373.8|195540.1|195415.1|195540.1|195415.1|195493.7|195368.7|26
1722862580000|2024-08-05 12:56:20|195540.7|195415.7|195555|195430|195558.6|195433.6|195522|195397|32
1722862590000|2024-08-05 12:56:30|195579.2|195454.2|195641.5|195516.5|195654|195529|195573|195448|29
1722862600000|2024-08-05 12:56:40|195642|195517|195564.3|195439.3|195650.9|195525.9|195554.1|195429.1|26
1722862610000|2024-08-05 12:56:50|195566.7|195441.7|195567.5|195442.5|195593.8|195468.8|195558.8|195433.8|33
1722862620000|2024-08-05 12:57:00|195567.6|195442.6|195595.9|195470.9|195721.6|195596.6|195567.4|195442.4|31
1722862630000|2024-08-05 12:57:10|195599.9|195474.9|195560.9|195435.9|195605.9|195480.9|195560.4|195435.4|30
1722862640000|2024-08-05 12:57:20|195550.6|195425.6|195565.3|195440.3|195640.9|195515.9|195548.7|195423.7|34
1722862650000|2024-08-05 12:57:30|195597.6|195472.6|195554.4|195429.4|195643.5|195518.5|195554.4|195429.4|35
1722862660000|2024-08-05 12:57:40|195552.9|195427.9|195314.8|195189.8|195553|195428|195299.6|195174.6|32
1722862670000|2024-08-05 12:57:50|195365.5|195240.5|195446.5|195321.5|195477.4|195352.4|195362.4|195237.4|36
1722862680000|2024-08-05 12:58:00|195452.6|195327.6|195442|195317|195576.9|195451.9|195442|195317|37
1722862690000|2024-08-05 12:58:10|195442.7|195317.7|195478.5|195353.5|195519.8|195394.8|195426.7|195301.7|35
1722862700000|2024-08-05 12:58:20|195483.7|195358.7|195438.5|195313.5|195507.3|195382.3|195422.9|195297.9|34
1722862710000|2024-08-05 12:58:30|195439.7|195314.7|195524.5|195399.5|195528.2|195403.2|195435.5|195310.5|34
1722862720000|2024-08-05 12:58:40|195523.7|195398.7|195544.1|195419.1|195562.1|195437.1|195501.8|195376.8|37
1722862730000|2024-08-05 12:58:50|195541.8|195416.8|195563.6|195438.6|195565.9|195440.9|195470|195345|34
1722862740000|2024-08-05 12:59:00|195568.3|195443.3|195560.6|195435.6|195619.4|195494.4|195557.5|195432.5|35
1722862750000|2024-08-05 12:59:10|195558.9|195433.9|195591.2|195466.2|195594.8|195469.8|195542.6|195417.6|34
1722862760000|2024-08-05 12:59:20|195596|195471|195548.3|195423.3|195596|195471|195522.6|195397.6|32
1722862770000|2024-08-05 12:59:30|195546.5|195421.5|195588.7|195463.7|195620.5|195495.5|195546.5|195421.5|32
1722862780000|2024-08-05 12:59:40|195589|195464|195601|195476|195616.1|195491.1|195560.4|195435.4|32
1722862790000|2024-08-05 12:59:50|195597.5|195472.5|195600.7|195475.7|195641.1|195516.1|195592|195467|35
1722862800000|2024-08-05 13:00:00|195600.4|195475.4|195680.3|195555.3|195706.1|195581.1|195600.4|195475.4|36
1722862810000|2024-08-05 13:00:10|195680.6|195555.6|195599.1|195474.1|195681.3|195556.3|195534.1|195409.1|35
1722862820000|2024-08-05 13:00:20|195620.7|195495.7|195582.5|195457.5|195638.4|195513.4|195576.8|195451.8|35
1722862830000|2024-08-05 13:00:30|195583.9|195458.9|195802.1|195677.1|195807.2|195682.2|195583.9|195458.9|26
1722862840000|2024-08-05 13:00:40|195800|195675|195716.5|195591.5|195809.7|195684.7|195714.4|195589.4|29
1722862850000|2024-08-05 13:00:50|195731.2|195606.2|195614.3|195489.3|195783.8|195658.8|195614.3|195489.3|37
1722862860000|2024-08-05 13:01:00|195631.7|195506.7|195618.8|195493.8|195644|195519|195608.1|195483.1|27
1722862870000|2024-08-05 13:01:10|195628.2|195503.2|195638|195513|195663.8|195538.8|195615.5|195490.5|37
1722862880000|2024-08-05 13:01:20|195656.8|195531.8|195532.6|195407.6|195656.8|195531.8|195513.1|195388.1|34
1722862890000|2024-08-05 13:01:30|195533.8|195408.8|195577.5|195452.5|195584.5|195459.5|195521.1|195396.1|35
1722862900000|2024-08-05 13:01:40|195563.5|195438.5|195603.2|195478.2|195604.1|195479.1|195527.6|195402.6|28
1722862910000|2024-08-05 13:01:50|195616.3|195491.3|195637.3|195512.3|195649.7|195524.7|195593.4|195468.4|32
1722862920000|2024-08-05 13:02:00|195644.3|195519.3|195602.8|195477.8|195644.3|195519.3|195600.9|195475.9|25
1722862930000|2024-08-05 13:02:10|195603.4|195478.4|195594|195469|195648.9|195523.9|195576.5|195451.5|25
1722862940000|2024-08-05 13:02:20|195592.8|195467.8|195686.9|195561.9|195713.6|195588.6|195560.1|195435.1|32
1722862950000|2024-08-05 13:02:30|195679.5|195554.5|195648.7|195523.7|195720.2|195595.2|195648.7|195523.7|35
1722862960000|2024-08-05 13:02:40|195645.5|195520.5|195731.8|195606.8|195731.8|195606.8|195598.9|195473.9|34
1722862970000|2024-08-05 13:02:50|195725.7|195600.7|195561.7|195436.7|195735.9|195610.9|195558.3|195433.3|37
1722862980000|2024-08-05 13:03:00|195562.5|195437.5|195563.6|195438.6|195596|195471|195559|195434|33
1722862990000|2024-08-05 13:03:10|195553|195428|195530.4|195405.4|195598.3|195473.3|195518.6|195393.6|36
1722863000000|2024-08-05 13:03:20|195529.9|195404.9|195541|195416|195558.4|195433.4|195486.8|195361.8|30
1722863010000|2024-08-05 13:03:30|195542.1|195417.1|195467.9|195342.9|195547.9|195422.9|195465.5|195340.5|28
1722863020000|2024-08-05 13:03:40|195463.7|195338.7|195343.3|195218.3|195470.6|195345.6|195343.3|195218.3|35
1722863030000|2024-08-05 13:03:50|195352.6|195227.6|195421.7|195296.7|195451.3|195326.3|195352.6|195227.6|34
1722863040000|2024-08-05 13:04:00|195418.7|195293.7|195316.4|195191.4|195437|195312|195316.4|195191.4|36
1722863050000|2024-08-05 13:04:10|195311.3|195186.3|195321.8|195196.8|195409.4|195284.4|195306.8|195181.8|36
1722863060000|2024-08-05 13:04:20|195354.8|195229.8|195114.7|194989.7|195354.8|195229.8|195114.7|194989.7|35
1722863070000|2024-08-05 13:04:30|195105.6|194980.6|195146.1|195021.1|195230.9|195105.9|195100|194975|39
1722863080000|2024-08-05 13:04:40|195149.1|195024.1|195279.8|195154.8|195314|195189|195149.1|195024.1|36
1722863090000|2024-08-05 13:04:50|195279.1|195154.1|195300.1|195175.1|195335.6|195210.6|195256.5|195131.5|39
1722863100000|2024-08-05 13:05:00|195306.1|195181.1|195260.9|195135.9|195327.9|195202.9|195257.7|195132.7|27
1722863110000|2024-08-05 13:05:10|195260.5|195135.5|195199.1|195074.1|195281.8|195156.8|195199.1|195074.1|35
1722863120000|2024-08-05 13:05:20|195200.2|195075.2|195248.4|195123.4|195270.5|195145.5|195200.2|195075.2|31
1722863130000|2024-08-05 13:05:30|195242.5|195117.5|195288.1|195163.1|195318.2|195193.2|195240.9|195115.9|35
1722863140000|2024-08-05 13:05:40|195288.4|195163.4|195294.4|195169.4|195348.6|195223.6|195274.6|195149.6|36
1722863150000|2024-08-05 13:05:50|195270.7|195145.7|195280.8|195155.8|195321.4|195196.4|195270.7|195145.7|34
1722863160000|2024-08-05 13:06:00|195280.9|195155.9|195266.1|195141.1|195354.5|195229.5|195266.1|195141.1|26
1722863170000|2024-08-05 13:06:10|195266.8|195141.8|195293.3|195168.3|195318.9|195193.9|195229.3|195104.3|33
1722863180000|2024-08-05 13:06:20|195294.7|195169.7|195307.5|195182.5|195338.2|195213.2|195291.2|195166.2|37
1722863190000|2024-08-05 13:06:30|195298.4|195173.4|195210|195085|195309.4|195184.4|195198|195073|34
1722863200000|2024-08-05 13:06:40|195222|195097|195182.7|195057.7|195222.9|195097.9|195109.3|194984.3|36
1722863210000|2024-08-05 13:06:50|195188.3|195063.3|195210.2|195085.2|195234.2|195109.2|195166.3|195041.3|30
1722863220000|2024-08-05 13:07:00|195194.4|195069.4|195188.7|195063.7|195211.8|195086.8|195143.6|195018.6|33
1722863230000|2024-08-05 13:07:10|195186.7|195061.7|195336.8|195211.8|195344.7|195219.7|195184.9|195059.9|35
1722863240000|2024-08-05 13:07:20|195337.3|195212.3|195299|195174|195349.2|195224.2|195296.8|195171.8|34
1722863250000|2024-08-05 13:07:30|195307.3|195182.3|195291.8|195166.8|195307.3|195182.3|195256|195131|31
1722863260000|2024-08-05 13:07:40|195269.1|195144.1|195308|195183|195326.2|195201.2|195269.1|195144.1|29
1722863270000|2024-08-05 13:07:50|195327.3|195202.3|195356.8|195231.8|195398.3|195273.3|195327.3|195202.3|28
1722863280000|2024-08-05 13:08:00|195340.1|195215.1|195384.5|195259.5|195396.2|195271.2|195340.1|195215.1|30
1722863290000|2024-08-05 13:08:10|195392.2|195267.2|195556.7|195431.7|195556.7|195431.7|195378.5|195253.5|32
1722863300000|2024-08-05 13:08:20|195547.8|195422.8|195501.1|195376.1|195555.1|195430.1|195480.4|195355.4|39
1722863310000|2024-08-05 13:08:30|195496.7|195371.7|195459.6|195334.6|195527|195402|195401.2|195276.2|36
1722863320000|2024-08-05 13:08:40|195487.7|195362.7|195415.1|195290.1|195487.7|195362.7|195404.8|195279.8|32
1722863330000|2024-08-05 13:08:50|195418|195293|195535.1|195410.1|195580.1|195455.1|195418|195293|34
1722863340000|2024-08-05 13:09:00|195535.8|195410.8|195484.6|195359.6|195535.8|195410.8|195445.6|195320.6|36
1722863350000|2024-08-05 13:09:10|195529|195404|195517.2|195392.2|195529|195404|195457.6|195332.6|38
1722863360000|2024-08-05 13:09:20|195516.6|195391.6|195492.6|195367.6|195547.5|195422.5|195452.4|195327.4|37
1722863370000|2024-08-05 13:09:30|195492.5|195367.5|195448.6|195323.6|195548.5|195423.5|195448.6|195323.6|34
1722863380000|2024-08-05 13:09:40|195461.9|195336.9|195474.7|195349.7|195524.8|195399.8|195456.4|195331.4|37
1722863390000|2024-08-05 13:09:50|195470.4|195345.4|195512.4|195387.4|195515.4|195390.4|195451.3|195326.3|37
1722863400000|2024-08-05 13:10:00|195492.1|195367.1|195497.1|195372.1|195528.9|195403.9|195428.2|195303.2|38
1722863410000|2024-08-05 13:10:10|195520.8|195395.8|195517.3|195392.3|195562.7|195437.7|195491.8|195366.8|33
1722863420000|2024-08-05 13:10:20|195517.4|195392.4|195557.7|195432.7|195591.7|195466.7|195499.5|195374.5|34
1722863430000|2024-08-05 13:10:30|195557.5|195432.5|195547|195422|195580.6|195455.6|195542.4|195417.4|28
1722863440000|2024-08-05 13:10:40|195547.2|195422.2|195577.1|195452.1|195577.1|195452.1|195479.2|195354.2|35
1722863450000|2024-08-05 13:10:50|195576|195451|195592.6|195467.6|195601|195476|195558|195433|33
1722863460000|2024-08-05 13:11:00|195592.4|195467.4|195605.2|195480.2|195631|195506|195587.5|195462.5|34
1722863470000|2024-08-05 13:11:10|195606.6|195481.6|195705.6|195580.6|195705.7|195580.7|195605.2|195480.2|31
1722863480000|2024-08-05 13:11:20|195687.9|195562.9|195706.7|195581.7|195731.1|195606.1|195683.3|195558.3|36
1722863490000|2024-08-05 13:11:30|195721.7|195596.7|195733.3|195608.3|195733.3|195608.3|195612.4|195487.4|37
1722863500000|2024-08-05 13:11:40|195741.3|195616.3|195641.7|195516.7|195741.3|195616.3|195625|195500|33
1722863510000|2024-08-05 13:11:50|195642.9|195517.9|195638.3|195513.3|195662|195537|195632.8|195507.8|30
1722863520000|2024-08-05 13:12:00|195636.7|195511.7|195528.2|195403.2|195636.7|195511.7|195507.1|195382.1|31
1722863530000|2024-08-05 13:12:10|195520.2|195395.2|195502.3|195377.3|195607.6|195482.6|195502.3|195377.3|34
1722863540000|2024-08-05 13:12:20|195503|195378|195470.7|195345.7|195524.7|195399.7|195459.9|195334.9|35
1722863550000|2024-08-05 13:12:30|195492.7|195367.7|195698.3|195573.3|195698.3|195573.3|195478.3|195353.3|35
1722863560000|2024-08-05 13:12:40|195693.6|195568.6|195683.5|195558.5|195756.7|195631.7|195659.2|195534.2|37
1722863570000|2024-08-05 13:12:50|195664.4|195539.4|195720.5|195595.5|195727.8|195602.8|195659|195534|36
1722863580000|2024-08-05 13:13:00|195718.6|195593.6|195665.5|195540.5|195725|195600|195664.7|195539.7|34
1722863590000|2024-08-05 13:13:10|195666.9|195541.9|195720.6|195595.6|195731.7|195606.7|195637.6|195512.6|35
1722863600000|2024-08-05 13:13:20|195716.6|195591.6|195829.1|195704.1|195829.9|195704.9|195716.6|195591.6|32
1722863610000|2024-08-05 13:13:30|195828.1|195703.1|195818.6|195693.6|195835.9|195710.9|195791.7|195666.7|34
1722863620000|2024-08-05 13:13:40|195819|195694|195727.2|195602.2|195819|195694|195709.6|195584.6|34
1722863630000|2024-08-05 13:13:50|195719.5|195594.5|195747|195622|195794.5|195669.5|195707.2|195582.2|30
1722863640000|2024-08-05 13:14:00|195747.7|195622.7|195756.5|195631.5|195763.1|195638.1|195725.3|195600.3|30
1722863650000|2024-08-05 13:14:10|195757.9|195632.9|195923.8|195798.8|195923.8|195798.8|195757.9|195632.9|32
1722863660000|2024-08-05 13:14:20|195930.5|195805.5|195832.7|195707.7|195934.6|195809.6|195819.4|195694.4|33
1722863670000|2024-08-05 13:14:30|195804.7|195679.7|195794.7|195669.7|195809|195684|195757.3|195632.3|32
1722863680000|2024-08-05 13:14:40|195791.8|195666.8|195879|195754|195879|195754|195774.3|195649.3|37
1722863690000|2024-08-05 13:14:50|195871.6|195746.6|195822.9|195697.9|195877.3|195752.3|195805.7|195680.7|35
1722863700000|2024-08-05 13:15:00|195823.2|195698.2|195945.2|195820.2|195945.2|195820.2|195823.2|195698.2|33
1722863710000|2024-08-05 13:15:10|195976.8|195851.8|195868.5|195743.5|195976.8|195851.8|195865.9|195740.9|35
1722863720000|2024-08-05 13:15:20|195870.5|195745.5|195855.9|195730.9|195870.5|195745.5|195825.2|195700.2|32
1722863730000|2024-08-05 13:15:30|195856|195731|195909.8|195784.8|195912.1|195787.1|195848.2|195723.2|33
1722863740000|2024-08-05 13:15:40|195919.5|195794.5|195969.8|195844.8|195977.5|195852.5|195919.5|195794.5|34
1722863750000|2024-08-05 13:15:50|195972.3|195847.3|196042.5|195917.5|196042.5|195917.5|195943.9|195818.9|29
1722863760000|2024-08-05 13:16:00|196026.8|195901.8|196063.9|195938.9|196134.5|196009.5|196026.8|195901.8|34
1722863770000|2024-08-05 13:16:10|196039.4|195914.4|196027.3|195902.3|196093.7|195968.7|196021.2|195896.2|35
1722863780000|2024-08-05 13:16:20|196031.9|195906.9|195982.7|195857.7|196031.9|195906.9|195974.2|195849.2|30
1722863790000|2024-08-05 13:16:30|195995|195870|195976.9|195851.9|196030.3|195905.3|195976.9|195851.9|34
1722863800000|2024-08-05 13:16:40|195983.9|195858.9|195995.6|195870.6|196036.3|195911.3|195934.2|195809.2|37
1722863810000|2024-08-05 13:16:50|195995.4|195870.4|196018.1|195893.1|196036.1|195911.1|195946.4|195821.4|38
1722863820000|2024-08-05 13:17:00|196015.4|195890.4|196013.6|195888.6|196019.2|195894.2|195924.7|195799.7|35
1722863830000|2024-08-05 13:17:10|196010.8|195885.8|196049.1|195924.1|196054|195929|195997.7|195872.7|23
1722863840000|2024-08-05 13:17:20|196049.7|195924.7|196004.3|195879.3|196078.9|195953.9|195982.4|195857.4|25
1722863850000|2024-08-05 13:17:30|196001.7|195876.7|196044.4|195919.4|196044.4|195919.4|195939|195814|31
1722863860000|2024-08-05 13:17:40|196023|195898|196072.2|195947.2|196082.9|195957.9|195977.5|195852.5|35
1722863870000|2024-08-05 13:17:50|196028.7|195903.7|196084.7|195959.7|196084.7|195959.7|196016.1|195891.1|38
1722863880000|2024-08-05 13:18:00|196083|195958|196064.2|195939.2|196085.7|195960.7|196019|195894|32
1722863890000|2024-08-05 13:18:10|196060.1|195935.1|196093.9|195968.9|196110.2|195985.2|196056.3|195931.3|29
1722863900000|2024-08-05 13:18:20|196094.5|195969.5|196058.6|195933.6|196096.9|195971.9|196038.5|195913.5|24
1722863910000|2024-08-05 13:18:30|196059.4|195934.4|196054.6|195929.6|196063.4|195938.4|196049.1|195924.1|19
1722863920000|2024-08-05 13:18:40|196049.1|195924.1|196082|195957|196086.9|195961.9|196015.7|195890.7|27
1722863930000|2024-08-05 13:18:50|196084.8|195959.8|196153.7|196028.7|196161|196036|196083.7|195958.7|35
1722863940000|2024-08-05 13:19:00|196132.5|196007.5|196145.7|196020.7|196158.3|196033.3|196132.5|196007.5|27
1722863950000|2024-08-05 13:19:10|196143.7|196018.7|196097.6|195972.6|196143.7|196018.7|196094.8|195969.8|32
1722863960000|2024-08-05 13:19:20|196132.9|196007.9|196080.6|195955.6|196132.9|196007.9|196075.4|195950.4|27
1722863970000|2024-08-05 13:19:30|196081.3|195956.3|196132|196007|196187.2|196062.2|196081.3|195956.3|32
1722863980000|2024-08-05 13:19:40|196131.2|196006.2|196102.4|195977.4|196137.9|196012.9|196101.7|195976.7|21
1722863990000|2024-08-05 13:19:50|196101.8|195976.8|196055|195930|196101.8|195976.8|196047.5|195922.5|30
1722864000000|2024-08-05 13:20:00|196022.5|195897.5|196080.9|195955.9|196084.2|195959.2|196014.3|195889.3|29
1722864010000|2024-08-05 13:20:10|196080|195955|196134.3|196009.3|196134.5|196009.5|196070.8|195945.8|24
1722864020000|2024-08-05 13:20:20|196133.4|196008.4|196103.4|195978.4|196141.4|196016.4|196092.4|195967.4|24
1722864030000|2024-08-05 13:20:30|196100.8|195975.8|196128.7|196003.7|196146.1|196021.1|196085.9|195960.9|30
1722864040000|2024-08-05 13:20:40|196102.2|195977.2|196095.2|195970.2|196119.3|195994.3|196016.2|195891.2|36
1722864050000|2024-08-05 13:20:50|196095.7|195970.7|196038|195913|196116.7|195991.7|195991.2|195866.2|33
1722864060000|2024-08-05 13:21:00|196042.2|195917.2|196088.8|195963.8|196108.3|195983.3|196042.2|195917.2|35
1722864070000|2024-08-05 13:21:10|196078.6|195953.6|196099.2|195974.2|196099.2|195974.2|196059.9|195934.9|30
1722864080000|2024-08-05 13:21:20|196099.4|195974.4|196140.2|196015.2|196145.1|196020.1|196097.7|195972.7|22
1722864090000|2024-08-05 13:21:30|196122.7|195997.7|196160.2|196035.2|196180.6|196055.6|196122.1|195997.1|28
1722864100000|2024-08-05 13:21:40|196160|196035|196138.2|196013.2|196172.3|196047.3|196107.9|195982.9|34
1722864110000|2024-08-05 13:21:50|196121.6|195996.6|196079.2|195954.2|196151.5|196026.5|196056|195931|31
1722864120000|2024-08-05 13:22:00|196116.3|195991.3|196118.4|195993.4|196164.4|196039.4|196097.5|195972.5|30
1722864130000|2024-08-05 13:22:10|196120.9|195995.9|196174.6|196049.6|196179|196054|196100.1|195975.1|32
1722864140000|2024-08-05 13:22:20|196177.2|196052.2|196184.6|196059.6|196229.7|196104.7|196156.4|196031.4|28
1722864150000|2024-08-05 13:22:30|196173.9|196048.9|196266.6|196141.6|196280.9|196155.9|196169.4|196044.4|37
1722864160000|2024-08-05 13:22:40|196267.8|196142.8|196287.9|196162.9|196301.9|196176.9|196244.5|196119.5|29
1722864170000|2024-08-05 13:22:50|196241.4|196116.4|196205.2|196080.2|196242|196117|196174.4|196049.4|28
1722864180000|2024-08-05 13:23:00|196227.9|196102.9|196321.7|196196.7|196321.7|196196.7|196218.5|196093.5|34
1722864190000|2024-08-05 13:23:10|196366.5|196241.5|196255.7|196130.7|196375.5|196250.5|196244.5|196119.5|32
1722864200000|2024-08-05 13:23:20|196275.2|196150.2|196270.7|196145.7|196275.2|196150.2|196242.2|196117.2|23
1722864210000|2024-08-05 13:23:30|196269.8|196144.8|196269|196144|196312.3|196187.3|196260.5|196135.5|23
1722864220000|2024-08-05 13:23:40|196269.7|196144.7|196250.4|196125.4|196301.3|196176.3|196214.1|196089.1|31
1722864230000|2024-08-05 13:23:50|196255.8|196130.8|196327.4|196202.4|196341.6|196216.6|196232.5|196107.5|33
1722864240000|2024-08-05 13:24:00|196331.7|196206.7|196353.9|196228.9|196353.9|196228.9|196309.8|196184.8|27
1722864250000|2024-08-05 13:24:10|196325.8|196200.8|196292.2|196167.2|196334.8|196209.8|196282.3|196157.3|29
1722864260000|2024-08-05 13:24:20|196293|196168|196344.2|196219.2|196353.3|196228.3|196286.8|196161.8|29
1722864270000|2024-08-05 13:24:30|196344|196219|196365.4|196240.4|196400|196275|196344|196219|24
1722864280000|2024-08-05 13:24:40|196365.3|196240.3|196378.6|196253.6|196416.8|196291.8|196351.8|196226.8|40
1722864290000|2024-08-05 13:24:50|196404.3|196279.3|196413.8|196288.8|196434.8|196309.8|196404.3|196279.3|30
1722864300000|2024-08-05 13:25:00|196434.5|196309.5|196551.2|196426.2|196551.2|196426.2|196434.5|196309.5|38
1722864310000|2024-08-05 13:25:10|196498.9|196373.9|196382.1|196257.1|196498.9|196373.9|196380.6|196255.6|36
1722864320000|2024-08-05 13:25:20|196383.4|196258.4|196436|196311|196451.2|196326.2|196377.3|196252.3|37
1722864330000|2024-08-05 13:25:30|196435.8|196310.8|196458.8|196333.8|196523.7|196398.7|196435.8|196310.8|32
1722864340000|2024-08-05 13:25:40|196464.2|196339.2|196492.8|196367.8|196504.2|196379.2|196380.5|196255.5|33
1722864350000|2024-08-05 13:25:50|196497.6|196372.6|196459.5|196334.5|196502.3|196377.3|196425.3|196300.3|29
1722864360000|2024-08-05 13:26:00|196455.3|196330.3|196508.4|196383.4|196529.3|196404.3|196455.1|196330.1|34
1722864370000|2024-08-05 13:26:10|196496.7|196371.7|196522.5|196397.5|196549.5|196424.5|196457.5|196332.5|29
1722864380000|2024-08-05 13:26:20|196523.6|196398.6|196563.8|196438.8|196570.3|196445.3|196460.5|196335.5|34
1722864390000|2024-08-05 13:26:30|196572.1|196447.1|196589.9|196464.9|196589.9|196464.9|196524.7|196399.7|23
1722864400000|2024-08-05 13:26:40|196594.3|196469.3|196590.3|196465.3|196594.3|196469.3|196587.2|196462.2|15
1722864410000|2024-08-05 13:26:50|196587.7|196462.7|196552.8|196427.8|196587.7|196462.7|196522|196397|34
1722864420000|2024-08-05 13:27:00|196562|196437|196495.1|196370.1|196626.7|196501.7|196495.1|196370.1|26
1722864430000|2024-08-05 13:27:10|196501.6|196376.6|196478.3|196353.3|196539.8|196414.8|196462.9|196337.9|22
1722864440000|2024-08-05 13:27:20|196508|196383|196528.9|196403.9|196580.3|196455.3|196508|196383|23
1722864450000|2024-08-05 13:27:30|196528.1|196403.1|196538.2|196413.2|196547.1|196422.1|196479.7|196354.7|23
1722864460000|2024-08-05 13:27:40|196547.8|196422.8|196532.4|196407.4|196579.7|196454.7|196525.1|196400.1|20
1722864470000|2024-08-05 13:27:50|196531.6|196406.6|196631.1|196506.1|196632.7|196507.7|196503.6|196378.6|21
1722864480000|2024-08-05 13:28:00|196626.6|196501.6|196607.2|196482.2|196626.6|196501.6|196529.8|196404.8|29
1722864490000|2024-08-05 13:28:10|196603.3|196478.3|196627.5|196502.5|196627.5|196502.5|196597.6|196472.6|21
1722864500000|2024-08-05 13:28:20|196627.4|196502.4|196682.2|196557.2|196693.1|196568.1|196609.1|196484.1|23
1722864510000|2024-08-05 13:28:30|196679.3|196554.3|196728.1|196603.1|196757.1|196632.1|196679.3|196554.3|19
1722864520000|2024-08-05 13:28:40|196728.6|196603.6|196684|196559|196731.8|196606.8|196668.1|196543.1|24
1722864530000|2024-08-05 13:28:50|196684.8|196559.8|196728.9|196603.9|196728.9|196603.9|196633.1|196508.1|22
1722864540000|2024-08-05 13:29:00|196689.3|196564.3|196673.1|196548.1|196689.3|196564.3|196623.8|196498.8|23
1722864550000|2024-08-05 13:29:10|196675.1|196550.1|196664.3|196539.3|196677.2|196552.2|196660.3|196535.3|16
1722864560000|2024-08-05 13:29:20|196666.1|196541.1|196642.5|196517.5|196666.1|196541.1|196638.4|196513.4|18
1722864570000|2024-08-05 13:29:30|196623.1|196498.1|196669.7|196544.7|196681.3|196556.3|196604.6|196479.6|22
1722864580000|2024-08-05 13:29:40|196653.2|196528.2|196624.3|196499.3|196653.2|196528.2|196582.3|196457.3|27
1722864590000|2024-08-05 13:29:50|196623.3|196498.3|196561.3|196436.3|196625.4|196500.4|196543.6|196418.6|22
1722864600000|2024-08-05 13:30:00|196575|196450|196646.2|196521.2|196739.7|196614.7|196575|196450|29
1722864610000|2024-08-05 13:30:10|196629.6|196504.6|196629.5|196504.5|196629.6|196504.6|196554.7|196429.7|28
1722864620000|2024-08-05 13:30:20|196596.5|196471.5|196629|196504|196634|196509|196586.4|196461.4|26
1722864630000|2024-08-05 13:30:30|196629.7|196504.7|196729.5|196604.5|196729.5|196604.5|196595.6|196470.6|29
1722864640000|2024-08-05 13:30:40|196752.9|196627.9|196565.8|196440.8|196757.4|196632.4|196553.3|196428.3|28
1722864650000|2024-08-05 13:30:50|196560.9|196435.9|196597.9|196472.9|196640.3|196515.3|196556.8|196431.8|29
1722864660000|2024-08-05 13:31:00|196613.2|196488.2|196566.8|196441.8|196619|196494|196563.9|196438.9|26
1722864670000|2024-08-05 13:31:10|196573.1|196448.1|196650.4|196525.4|196655.7|196530.7|196568.2|196443.2|29
1722864680000|2024-08-05 13:31:20|196649.6|196524.6|196598.7|196473.7|196660.6|196535.6|196596|196471|28
1722864690000|2024-08-05 13:31:30|196608.9|196483.9|196651.5|196526.5|196651.5|196526.5|196597.2|196472.2|28
1722864700000|2024-08-05 13:31:40|196636.9|196511.9|196576.1|196451.1|196636.9|196511.9|196537|196412|26
1722864710000|2024-08-05 13:31:50|196575.3|196450.3|196557.9|196432.9|196583.6|196458.6|196556.5|196431.5|28
1722864720000|2024-08-05 13:32:00|196564.2|196439.2|196560.8|196435.8|196564.2|196439.2|196537.7|196412.7|27
1722864730000|2024-08-05 13:32:10|196560.4|196435.4|196544|196419|196595.7|196470.7|196543.3|196418.3|28
1722864740000|2024-08-05 13:32:20|196545.1|196420.1|196473.6|196348.6|196559.4|196434.4|196462.1|196337.1|26
1722864750000|2024-08-05 13:32:30|196481.5|196356.5|196523.4|196398.4|196523.4|196398.4|196481.5|196356.5|28
1722864760000|2024-08-05 13:32:40|196526.8|196401.8|196519.2|196394.2|196526.8|196401.8|196476.6|196351.6|25
1722864770000|2024-08-05 13:32:50|196502|196377|196530.6|196405.6|196538.9|196413.9|196490.4|196365.4|23
1722864780000|2024-08-05 13:33:00|196546.7|196421.7|196464.4|196339.4|196548.1|196423.1|196458|196333|28
1722864790000|2024-08-05 13:33:10|196460.2|196335.2|196505|196380|196505|196380|196455.3|196330.3|22
1722864800000|2024-08-05 13:33:20|196519.1|196394.1|196523.5|196398.5|196550.9|196425.9|196496.9|196371.9|23
1722864810000|2024-08-05 13:33:30|196525.9|196400.9|196550.5|196425.5|196550.5|196425.5|196504|196379|24
1722864820000|2024-08-05 13:33:40|196547.8|196422.8|196489.3|196364.3|196561.4|196436.4|196469.9|196344.9|23
1722864830000|2024-08-05 13:33:50|196494.5|196369.5|196471|196346|196521.3|196396.3|196464.5|196339.5|26
1722864840000|2024-08-05 13:34:00|196469.3|196344.3|196326.1|196201.1|196485.4|196360.4|196310.4|196185.4|29
1722864850000|2024-08-05 13:34:10|196309.5|196184.5|196332.6|196207.6|196339.1|196214.1|196309.5|196184.5|28
1722864860000|2024-08-05 13:34:20|196334.9|196209.9|196331.3|196206.3|196356.3|196231.3|196331.3|196206.3|14
1722864870000|2024-08-05 13:34:30|196338.8|196213.8|196280.6|196155.6|196360.9|196235.9|196275.6|196150.6|25
1722864880000|2024-08-05 13:34:40|196278|196153|196262.6|196137.6|196280.1|196155.1|196220.7|196095.7|29
1722864890000|2024-08-05 13:34:50|196263.3|196138.3|196307.9|196182.9|196310.9|196185.9|196245.8|196120.8|20
1722864900000|2024-08-05 13:35:00|196311.9|196186.9|196117.4|195992.4|196311.9|196186.9|196099.6|195974.6|26
1722864910000|2024-08-05 13:35:10|196124.8|195999.8|196209.3|196084.3|196226.4|196101.4|196115.6|195990.6|27
1722864920000|2024-08-05 13:35:20|196206.7|196081.7|196018.6|195893.6|196206.7|196081.7|195983.2|195858.2|26
1722864930000|2024-08-05 13:35:30|196021.2|195896.2|195887.9|195762.9|196021.2|195896.2|195867|195742|27
1722864940000|2024-08-05 13:35:40|195908.6|195783.6|195903.2|195778.2|195940|195815|195865.6|195740.6|29
1722864950000|2024-08-05 13:35:50|195905.6|195780.6|195923.1|195798.1|195947|195822|195889|195764|26
1722864960000|2024-08-05 13:36:00|195911|195786|195975.6|195850.6|196007|195882|195911|195786|28
1722864970000|2024-08-05 13:36:10|195987.6|195862.6|195908.5|195783.5|196013.3|195888.3|195904.4|195779.4|29
1722864980000|2024-08-05 13:36:20|195969.8|195844.8|196032.2|195907.2|196032.9|195907.9|195959.2|195834.2|27
1722864990000|2024-08-05 13:36:30|196035.5|195910.5|195968.8|195843.8|196072.6|195947.6|195964.9|195839.9|27
1722865000000|2024-08-05 13:36:40|195980.9|195855.9|195964.4|195839.4|196010.8|195885.8|195963.6|195838.6|25
1722865010000|2024-08-05 13:36:50|195965|195840|195972.8|195847.8|196012.9|195887.9|195955|195830|23
1722865020000|2024-08-05 13:37:00|195980.4|195855.4|195958.7|195833.7|195999.7|195874.7|195955.4|195830.4|26
1722865030000|2024-08-05 13:37:10|195961.9|195836.9|195891.2|195766.2|195971.4|195846.4|195868.7|195743.7|27
1722865040000|2024-08-05 13:37:20|195857.8|195732.8|195888.1|195763.1|195935.9|195810.9|195836.2|195711.2|28
1722865050000|2024-08-05 13:37:30|195903|195778|195791.1|195666.1|195909.1|195784.1|195791.1|195666.1|29
1722865060000|2024-08-05 13:37:40|195786.5|195661.5|195817.5|195692.5|195849.9|195724.9|195762.6|195637.6|22
1722865070000|2024-08-05 13:37:50|195820.8|195695.8|195739.5|195614.5|195827.9|195702.9|195739.5|195614.5|28
1722865080000|2024-08-05 13:38:00|195739.8|195614.8|195843.5|195718.5|195843.5|195718.5|195739.8|195614.8|28
1722865090000|2024-08-05 13:38:10|195851.1|195726.1|195776.2|195651.2|195870.6|195745.6|195757.2|195632.2|26
1722865100000|2024-08-05 13:38:20|195781.8|195656.8|195733.9|195608.9|195841.5|195716.5|195733.2|195608.2|29
1722865110000|2024-08-05 13:38:30|195731.4|195606.4|195702.9|195577.9|195778.7|195653.7|195686.4|195561.4|29
1722865120000|2024-08-05 13:38:40|195698.5|195573.5|195724.4|195599.4|195743.5|195618.5|195683.6|195558.6|26
1722865130000|2024-08-05 13:38:50|195725|195600|195759.1|195634.1|195760.2|195635.2|195719.5|195594.5|26
1722865140000|2024-08-05 13:39:00|195755.9|195630.9|195768.9|195643.9|195813.1|195688.1|195700.5|195575.5|20
1722865150000|2024-08-05 13:39:10|195726.8|195601.8|195795.1|195670.1|195795.8|195670.8|195714.7|195589.7|27
1722865160000|2024-08-05 13:39:20|195779.4|195654.4|195874|195749|195878.7|195753.7|195769.5|195644.5|23
1722865170000|2024-08-05 13:39:30|195871.4|195746.4|195852.6|195727.6|195900.1|195775.1|195817.5|195692.5|28
1722865180000|2024-08-05 13:39:40|195858.9|195733.9|195809.4|195684.4|195862.9|195737.9|195809.4|195684.4|27
1722865190000|2024-08-05 13:39:50|195829.4|195704.4|195800.5|195675.5|195841.1|195716.1|195793.2|195668.2|24
1722865200000|2024-08-05 13:40:00|195795.4|195670.4|195820|195695|195878.4|195753.4|195795.4|195670.4|25
1722865210000|2024-08-05 13:40:10|195835|195710|195806.1|195681.1|195893.2|195768.2|195806.1|195681.1|26
1722865220000|2024-08-05 13:40:20|195812.1|195687.1|195819.7|195694.7|195847.7|195722.7|195805.2|195680.2|26
1722865230000|2024-08-05 13:40:30|195826.4|195701.4|195909.8|195784.8|195927.2|195802.2|195798.3|195673.3|27
1722865240000|2024-08-05 13:40:40|195910.1|195785.1|195955.2|195830.2|195963.4|195838.4|195877.7|195752.7|26
1722865250000|2024-08-05 13:40:50|195956.3|195831.3|195903.7|195778.7|195956.3|195831.3|195858.7|195733.7|28
1722865260000|2024-08-05 13:41:00|195942.3|195817.3|195899.2|195774.2|195964.5|195839.5|195849.2|195724.2|28
1722865270000|2024-08-05 13:41:10|195900.3|195775.3|195985.6|195860.6|195985.6|195860.6|195845.7|195720.7|29
1722865280000|2024-08-05 13:41:20|195986.8|195861.8|195991.9|195866.9|196030.6|195905.6|195985.4|195860.4|26
1722865290000|2024-08-05 13:41:30|195987|195862|195987.1|195862.1|196012.7|195887.7|195960.4|195835.4|24
1722865300000|2024-08-05 13:41:40|195987.5|195862.5|196026.3|195901.3|196045.6|195920.6|195987.2|195862.2|26
1722865310000|2024-08-05 13:41:50|196026.7|195901.7|196134.6|196009.6|196134.6|196009.6|196023.8|195898.8|26
1722865320000|2024-08-05 13:42:00|196142|196017|196150.9|196025.9|196188.5|196063.5|196100.5|195975.5|29
1722865330000|2024-08-05 13:42:10|196149.1|196024.1|196230.4|196105.4|196234.6|196109.6|196139.6|196014.6|27
1722865340000|2024-08-05 13:42:20|196225.9|196100.9|196280.4|196155.4|196287.2|196162.2|196181.4|196056.4|23
1722865350000|2024-08-05 13:42:30|196256.9|196131.9|196235|196110|196300.5|196175.5|196228.7|196103.7|27
1722865360000|2024-08-05 13:42:40|196238|196113|196181.4|196056.4|196291|196166|196181.4|196056.4|25
1722865370000|2024-08-05 13:42:50|196190.2|196065.2|196263.7|196138.7|196263.7|196138.7|196158.7|196033.7|25
1722865380000|2024-08-05 13:43:00|196262|196137|196118.5|195993.5|196262|196137|196112.1|195987.1|29
1722865390000|2024-08-05 13:43:10|196138.4|196013.4|196116.1|195991.1|196145.5|196020.5|196100.4|195975.4|22
1722865400000|2024-08-05 13:43:20|196116.8|195991.8|196123.7|195998.7|196206.5|196081.5|196116.8|195991.8|24
1722865410000|2024-08-05 13:43:30|196142.7|196017.7|196212.5|196087.5|196214.8|196089.8|196130.6|196005.6|27
1722865420000|2024-08-05 13:43:40|196209.4|196084.4|196236.5|196111.5|196240.9|196115.9|196183.9|196058.9|23
1722865430000|2024-08-05 13:43:50|196245.4|196120.4|196260.8|196135.8|196279.3|196154.3|196238.6|196113.6|28
1722865440000|2024-08-05 13:44:00|196246.1|196121.1|196347.5|196222.5|196362.3|196237.3|196246|196121|26
1722865450000|2024-08-05 13:44:10|196309.2|196184.2|196302.3|196177.3|196356.1|196231.1|196302.3|196177.3|24
1722865460000|2024-08-05 13:44:20|196299.9|196174.9|196348.7|196223.7|196348.7|196223.7|196275|196150|18
1722865470000|2024-08-05 13:44:30|196349.5|196224.5|196341.9|196216.9|196366.4|196241.4|196320.7|196195.7|24
1722865480000|2024-08-05 13:44:40|196340.9|196215.9|196345.6|196220.6|196347.1|196222.1|196340.9|196215.9|19
1722865490000|2024-08-05 13:44:50|196344.2|196219.2|196352.5|196215.1|196352.5|196220.6|196337.8|196211.8|15
1722865500000|2024-08-05 13:45:00|196371.7|196223|196194|196069|196418.8|196256.7|196158.9|196009.9|25
1722865510000|2024-08-05 13:45:10|196161.3|196036.3|196221.4|196096.4|196279.7|196154.7|196161.3|196036.3|22
1722865520000|2024-08-05 13:45:20|196223.7|196098.7|196202.4|196077.4|196223.7|196098.7|196143.9|196018.9|25
1722865530000|2024-08-05 13:45:30|196189.7|196064.7|196089.5|195964.5|196189.7|196064.7|196042.1|195917.1|28
1722865540000|2024-08-05 13:45:40|196213.3|196088.3|196202.5|196077.5|196256.3|196131.3|196195.1|196070.1|23
1722865550000|2024-08-05 13:45:50|196200.8|196075.8|196128.9|196003.9|196210.5|196085.5|196128.4|196003.4|20
1722865560000|2024-08-05 13:46:00|196128.8|196003.8|196176.5|196051.5|196179.2|196054.2|196128.8|196003.8|13
1722865570000|2024-08-05 13:46:10|196216.8|196091.8|196251|196126|196251|196126|196197.1|196072.1|25
1722865580000|2024-08-05 13:46:20|196245.8|196120.8|196200.6|196075.6|196255.7|196130.7|196200.6|196075.6|20
1722865590000|2024-08-05 13:46:30|196209.5|196084.5|196105.5|195980.5|196215.4|196090.4|196105.5|195980.5|24
1722865600000|2024-08-05 13:46:40|196068.3|195943.3|196046.6|195921.6|196097.9|195972.9|196024.2|195899.2|29
1722865610000|2024-08-05 13:46:50|196030.1|195905.1|196104.8|195979.8|196143.1|196018.1|196021.6|195896.6|27
1722865620000|2024-08-05 13:47:00|196111.2|195986.2|195971.8|195846.8|196111.2|195986.2|195971.5|195846.5|29
1722865630000|2024-08-05 13:47:10|195980.3|195855.3|196020.1|195895.1|196087.5|195962.5|195980.3|195855.3|28
1722865640000|2024-08-05 13:47:20|196021|195896|195949.5|195824.5|196063.2|195938.2|195927.7|195802.7|25
1722865650000|2024-08-05 13:47:30|195927.5|195802.5|195877.9|195752.9|195930|195805|195843.4|195718.4|28
1722865660000|2024-08-05 13:47:40|195859.4|195734.4|195885.3|195760.3|195917.8|195792.8|195843.9|195718.9|26
1722865670000|2024-08-05 13:47:50|195880.3|195755.3|195903.4|195778.4|195962.9|195837.9|195876.1|195751.1|27
1722865680000|2024-08-05 13:48:00|195932|195807|196118.4|195993.4|196129.6|196004.6|195931.4|195806.4|29
1722865690000|2024-08-05 13:48:10|196132.1|196007.1|196137.1|196012.1|196159.7|196034.7|196080.1|195955.1|23
1722865700000|2024-08-05 13:48:20|196154.3|196029.3|196214.9|196089.9|196218.7|196093.7|196154.3|196029.3|27
1722865710000|2024-08-05 13:48:30|196204.4|196079.4|196295.3|196170.3|196325.5|196200.5|196194.6|196069.6|28
1722865720000|2024-08-05 13:48:40|196297.7|196172.7|196304.4|196179.4|196348.5|196223.5|196269.9|196144.9|26
1722865730000|2024-08-05 13:48:50|196252|196127|196271.8|196146.8|196307.9|196182.9|196219.5|196094.5|35
1722865740000|2024-08-05 13:49:00|196299.9|196174.9|196354.7|196229.7|196364.2|196239.2|196299.7|196174.7|37
1722865750000|2024-08-05 13:49:10|196345.1|196220.1|196383.4|196258.4|196389.2|196264.2|196330.5|196205.5|35
1722865760000|2024-08-05 13:49:20|196369.6|196244.6|196392.3|196267.3|196410.4|196285.4|196310.2|196185.2|38
1722865770000|2024-08-05 13:49:30|196389.7|196264.7|196354.9|196229.9|196389.7|196264.7|196336|196211|33
1722865780000|2024-08-05 13:49:40|196356.7|196231.7|196350.5|196225.5|196376|196251|196333.1|196208.1|28
1722865790000|2024-08-05 13:49:50|196350.4|196225.4|196373.4|196248.4|196380.2|196255.2|196350.4|196225.4|34
1722865800000|2024-08-05 13:50:00|196375.8|196250.8|196468.2|196343.2|196513.3|196388.3|196375.8|196250.8|32
1722865810000|2024-08-05 13:50:10|196462.8|196337.8|196387.6|196262.6|196462.8|196337.8|196386.2|196261.2|35
1722865820000|2024-08-05 13:50:20|196387|196262|196417.3|196292.3|196453.6|196328.6|196387|196262|35
1722865830000|2024-08-05 13:50:30|196419.7|196294.7|196479.7|196354.7|196524.9|196399.9|196416.5|196291.5|36
1722865840000|2024-08-05 13:50:40|196479.6|196354.6|196451.8|196326.8|196509.3|196384.3|196424.2|196299.2|38
1722865850000|2024-08-05 13:50:50|196427.8|196302.8|196472.8|196347.8|196503.2|196378.2|196401.2|196276.2|34
1722865860000|2024-08-05 13:51:00|196491.2|196366.2|196485.5|196360.5|196580.2|196455.2|196465.4|196340.4|38
1722865870000|2024-08-05 13:51:10|196485.4|196360.4|196442.6|196317.6|196512|196387|196442.6|196317.6|32
1722865880000|2024-08-05 13:51:20|196443.4|196318.4|196548.9|196423.9|196558.6|196433.6|196431.8|196306.8|26
1722865890000|2024-08-05 13:51:30|196549|196424|196561.5|196436.5|196605.7|196480.7|196549|196424|33
1722865900000|2024-08-05 13:51:40|196561.9|196436.9|196578.3|196453.3|196588|196463|196534.1|196409.1|35
1722865910000|2024-08-05 13:51:50|196578.2|196453.2|196667.3|196542.3|196686.9|196561.9|196578.2|196453.2|38
1722865920000|2024-08-05 13:52:00|196665.2|196540.2|196719.8|196594.8|196769.4|196644.4|196665.2|196540.2|34
1722865930000|2024-08-05 13:52:10|196717.2|196592.2|196707.2|196582.2|196724.1|196599.1|196706.1|196581.1|34
1722865940000|2024-08-05 13:52:20|196707.5|196582.5|196715.8|196590.8|196725.9|196600.9|196605.5|196480.5|36
1722865950000|2024-08-05 13:52:30|196709.5|196584.5|196764.6|196639.6|196764.6|196639.6|196694.5|196569.5|32
1722865960000|2024-08-05 13:52:40|196758.1|196633.1|196802.9|196677.9|196802.9|196677.9|196753.7|196628.7|32
1722865970000|2024-08-05 13:52:50|196818.1|196693.1|196793.3|196668.3|196818.1|196693.1|196790.3|196665.3|36
1722865980000|2024-08-05 13:53:00|196799.4|196674.4|196920.3|196795.3|196920.3|196795.3|196796.6|196671.6|33
1722865990000|2024-08-05 13:53:10|196906.3|196781.3|196977.7|196852.7|197012.8|196887.8|196900|196775|37
1722866000000|2024-08-05 13:53:20|196976.3|196851.3|197006.8|196881.8|197017.2|196892.2|196968.5|196843.5|35
1722866010000|2024-08-05 13:53:30|197002.3|196877.3|197108.7|196983.7|197131.7|197006.7|196980.7|196855.7|38
1722866020000|2024-08-05 13:53:40|197118.4|196993.4|197048.3|196923.3|197155.9|197030.9|197048.3|196923.3|39
1722866030000|2024-08-05 13:53:50|197054.4|196929.4|197115.6|196990.6|197132.4|197007.4|197054.4|196929.4|35
1722866040000|2024-08-05 13:54:00|197116.5|196991.5|197177.5|197052.5|197177.5|197052.5|197079.5|196954.5|34
1722866050000|2024-08-05 13:54:10|197180.9|197055.9|197142.3|197017.3|197202.6|197077.6|197119.8|196994.8|31
1722866060000|2024-08-05 13:54:20|197150.9|197025.9|197187.9|197062.9|197192.3|197067.3|197097|196972|38
1722866070000|2024-08-05 13:54:30|197185.5|197060.5|197214.2|197089.2|197253.6|197128.6|197154.3|197029.3|35
1722866080000|2024-08-05 13:54:40|197217.6|197092.6|197230.5|197105.5|197239.7|197114.7|197193.8|197068.8|35
1722866090000|2024-08-05 13:54:50|197229.2|197104.2|197306.6|197181.6|197316.1|197191.1|197196|197071|37
1722866100000|2024-08-05 13:55:00|197312.7|197187.7|197406.7|197281.7|197422.7|197297.7|197308.8|197183.8|39
1722866110000|2024-08-05 13:55:10|197401.3|197276.3|197358.8|197233.8|197409.3|197284.3|197336.8|197211.8|38
1722866120000|2024-08-05 13:55:20|197344.6|197219.6|197347|197222|197373.2|197248.2|197309.6|197184.6|37
1722866130000|2024-08-05 13:55:30|197347.5|197222.5|197359.7|197234.7|197371.8|197246.8|197254.1|197129.1|34
1722866140000|2024-08-05 13:55:40|197360|197235|197341.7|197216.7|197408.1|197283.1|197336.7|197211.7|34
1722866150000|2024-08-05 13:55:50|197340.5|197215.5|197356|197231|197363|197238|197324.5|197199.5|23
1722866160000|2024-08-05 13:56:00|197356.9|197231.9|197389.3|197264.3|197406.7|197281.7|197354.5|197229.5|22
1722866170000|2024-08-05 13:56:10|197390.9|197265.9|197431.1|197306.1|197439.5|197314.5|197390.9|197265.9|20
1722866180000|2024-08-05 13:56:20|197429.2|197304.2|197393.8|197268.8|197431.5|197306.5|197327.6|197202.6|32
1722866190000|2024-08-05 13:56:30|197404.9|197279.9|197436.4|197311.4|197440.5|197315.5|197363.1|197238.1|29
1722866200000|2024-08-05 13:56:40|197406.4|197281.4|197394.1|197269.1|197407.3|197282.3|197385|197260|31
1722866210000|2024-08-05 13:56:50|197389.4|197264.4|197395.9|197270.9|197448|197323|197370.3|197245.3|32
1722866220000|2024-08-05 13:57:00|197401.3|197276.3|197421.4|197296.4|197425.1|197300.1|197395|197270|28
1722866230000|2024-08-05 13:57:10|197422|197297|197423.9|197298.9|197439.5|197314.5|197410.6|197285.6|32
1722866240000|2024-08-05 13:57:20|197422.3|197297.3|197414.6|197289.6|197423.3|197298.3|197398.2|197273.2|22
1722866250000|2024-08-05 13:57:30|197413.9|197288.9|197368.9|197243.9|197441.6|197316.6|197368.9|197243.9|26
1722866260000|2024-08-05 13:57:40|197367.8|197242.8|197390|197265|197407.2|197282.2|197342.9|197217.9|29
1722866270000|2024-08-05 13:57:50|197392.8|197267.8|197391.2|197266.2|197397.4|197272.4|197383.5|197258.5|25
1722866280000|2024-08-05 13:58:00|197393.8|197268.8|197422.8|197297.8|197444.8|197319.8|197393.8|197268.8|32
1722866290000|2024-08-05 13:58:10|197429.7|197304.7|197391.8|197266.8|197438.8|197313.8|197374.5|197249.5|26
1722866300000|2024-08-05 13:58:20|197390.6|197265.6|197397.8|197272.8|197406.6|197281.6|197376.8|197251.8|27
1722866310000|2024-08-05 13:58:30|197398.4|197273.4|197338.9|197213.9|197402.9|197277.9|197322.6|197197.6|29
1722866320000|2024-08-05 13:58:40|197334.3|197209.3|197324.8|197199.8|197341.3|197216.3|197318.4|197193.4|24
1722866330000|2024-08-05 13:58:50|197324.9|197199.9|197251.2|197126.2|197324.9|197199.9|197244.2|197119.2|18
1722866340000|2024-08-05 13:59:00|197251.6|197126.6|197194.6|197069.6|197256.9|197131.9|197194.5|197069.5|26
1722866350000|2024-08-05 13:59:10|197194.5|197069.5|197180.8|197041|197199.2|197069.5|197157.2|197032.2|16
1722866360000|2024-08-05 13:59:20|197176.2|197037.3|197135.5|197010.5|197176.2|197037.3|197126.9|197001.1|29
1722866370000|2024-08-05 13:59:30|197126.9|197001.9|197072.2|196947.2|197126.9|197001.9|197047|196922|20
1722866380000|2024-08-05 13:59:40|197072.3|196947.3|196993.2|196868.2|197072.3|196947.3|196993|196868|35
1722866390000|2024-08-05 13:59:50|196991.5|196866.5|197132.4|196822.4|197132.4|196866.5|196970.6|196792.6|24
1722866400000|2024-08-05 14:00:00|197157|196847|196389.5|196229|197157|196847|196389.5|196224.3|38
1722866410000|2024-08-05 14:00:10|196396.5|196243.6|196167.2|196019.4|196396.5|196243.6|195986.4|195765.2|40
1722866420000|2024-08-05 14:00:20|196203|196052.6|196334.1|196209.1|196364|196235.2|196175.6|196050.6|38
1722866430000|2024-08-05 14:00:30|196302.3|196177.3|196605.2|196480.2|196605.6|196480.6|196300|196166.1|39
1722866440000|2024-08-05 14:00:40|196595.1|196470.1|196404.2|196279.2|196597.3|196472.3|196393.7|196268.7|39
1722866450000|2024-08-05 14:00:50|196405.3|196280.3|196385|196260|196418.9|196293.9|196372.2|196247.2|37
1722866460000|2024-08-05 14:01:00|196388.5|196263.5|196537.7|196412.7|196564.9|196439.9|196377.7|196252.7|35
1722866470000|2024-08-05 14:01:10|196556|196431|196656.4|196531.4|196669.5|196544.5|196556|196431|36
1722866480000|2024-08-05 14:01:20|196657.2|196532.2|196517.4|196392.4|196657.7|196532.7|196517.4|196392.4|31
1722866490000|2024-08-05 14:01:30|196522.1|196397.1|196551.9|196426.9|196618.9|196493.9|196518.9|196393.9|26
1722866500000|2024-08-05 14:01:40|196549.2|196424.2|196393.7|196268.7|196607.9|196482.9|196389.4|196264.4|36
1722866510000|2024-08-05 14:01:50|196396.1|196271.1|196352.6|196227.6|196396.3|196271.3|196257.4|196132.4|31
1722866520000|2024-08-05 14:02:00|196327.8|196202.8|196252.5|196127.5|196335.2|196210.2|196252.5|196127.5|34
1722866530000|2024-08-05 14:02:10|196242.2|196117.2|196087.4|195962.4|196242.2|196117.2|196010.2|195885.2|38
1722866540000|2024-08-05 14:02:20|196122.1|195997.1|196059.2|195934.2|196122.1|195997.1|196038.2|195913.2|40
1722866550000|2024-08-05 14:02:30|196054.1|195929.1|196207|196082|196214|196089|196054.1|195929.1|34
1722866560000|2024-08-05 14:02:40|196177.1|196052.1|196210.6|196085.6|196219.6|196094.6|196156.6|196031.6|37
1722866570000|2024-08-05 14:02:50|196206.6|196081.6|196209.4|196084.4|196214.4|196089.4|196181.3|196056.3|28
1722866580000|2024-08-05 14:03:00|196207.2|196082.2|196201.2|196076.2|196292|196167|196192.3|196067.3|38
1722866590000|2024-08-05 14:03:10|196177.9|196052.9|196175.6|196050.6|196216.6|196091.6|196174.6|196049.6|36
1722866600000|2024-08-05 14:03:20|196174.7|196049.7|196119.4|195994.4|196263.4|196138.4|196101.7|195976.7|36
1722866610000|2024-08-05 14:03:30|196108.8|195983.8|196061.2|195936.2|196122.6|195997.6|196018.2|195893.2|38
1722866620000|2024-08-05 14:03:40|196069.2|195944.2|196091.7|195966.7|196096.9|195971.9|196003.1|195878.1|38
1722866630000|2024-08-05 14:03:50|196091.3|195966.3|195946|195821|196146.1|196021.1|195900.1|195775.1|38
1722866640000|2024-08-05 14:04:00|195943.5|195818.5|195863.9|195738.9|195973.1|195848.1|195863.9|195738.9|38
1722866650000|2024-08-05 14:04:10|195872.7|195747.7|195812.1|195687.1|195874.2|195749.2|195745.8|195620.8|40
1722866660000|2024-08-05 14:04:20|195812.2|195687.2|195865.7|195740.7|195911.3|195786.3|195809.9|195684.9|35
1722866670000|2024-08-05 14:04:30|195916.4|195791.4|195889.2|195764.2|196028.8|195903.8|195889.2|195764.2|36
1722866680000|2024-08-05 14:04:40|195892|195767|195855.5|195730.5|195928.7|195803.7|195846.3|195721.3|38
1722866690000|2024-08-05 14:04:50|195852.5|195727.5|195963.7|195838.7|195991.6|195866.6|195852.5|195727.5|34
1722866700000|2024-08-05 14:05:00|195962.9|195837.9|196210.1|196085.1|196235.8|196110.8|195962.9|195837.9|36
1722866710000|2024-08-05 14:05:10|196211.2|196086.2|196288.2|196163.2|196288.2|196163.2|196190.8|196065.8|36
1722866720000|2024-08-05 14:05:20|196296.9|196171.9|196160.4|196035.4|196320.3|196195.3|196160.4|196035.4|33
1722866730000|2024-08-05 14:05:30|196106.4|195981.4|196275.5|196150.5|196276.8|196151.8|196106.4|195981.4|32
1722866740000|2024-08-05 14:05:40|196268.2|196143.2|196355.1|196230.1|196359.5|196234.5|196231.6|196106.6|31
1722866750000|2024-08-05 14:05:50|196323|196198|196384.8|196259.8|196393.2|196268.2|196310.3|196185.3|38
1722866760000|2024-08-05 14:06:00|196394.9|196269.9|196376.9|196251.9|196394.9|196269.9|196291.6|196166.6|34
1722866770000|2024-08-05 14:06:10|196382.8|196257.8|196341.4|196216.4|196404.5|196279.5|196341.3|196216.3|35
1722866780000|2024-08-05 14:06:20|196341.6|196216.6|196380.6|196255.6|196386|196261|196341.6|196216.6|29
1722866790000|2024-08-05 14:06:30|196386.6|196261.6|196400.2|196275.2|196415.9|196290.9|196383.2|196258.2|30
1722866800000|2024-08-05 14:06:40|196399.8|196274.8|196357.8|196232.8|196399.8|196274.8|196345.4|196220.4|31
1722866810000|2024-08-05 14:06:50|196355.5|196230.5|196318.2|196193.2|196360.6|196235.6|196217|196092|35
1722866820000|2024-08-05 14:07:00|196317.9|196192.9|196253.9|196128.9|196324.8|196199.8|196238.8|196113.8|31
1722866830000|2024-08-05 14:07:10|196286.6|196161.6|196237.8|196112.8|196290.6|196165.6|196237.6|196112.6|35
1722866840000|2024-08-05 14:07:20|196238.5|196113.5|196233.1|196108.1|196256.5|196131.5|196227.4|196102.4|26
1722866850000|2024-08-05 14:07:30|196232.6|196107.6|196266.4|196141.4|196273.3|196148.3|196208.6|196083.6|24
1722866860000|2024-08-05 14:07:40|196259|196134|196259.3|196134.3|196266.5|196141.5|196233.9|196108.9|26
1722866870000|2024-08-05 14:07:50|196257.9|196132.9|196122.4|195997.4|196257.9|196132.9|196099.3|195974.3|36
1722866880000|2024-08-05 14:08:00|196127.2|196002.2|196216.4|196091.4|196226|196101|196127.2|196002.2|34
1722866890000|2024-08-05 14:08:10|196200.4|196075.4|196194.6|196069.6|196214.9|196089.9|196194.4|196069.4|33
1722866900000|2024-08-05 14:08:20|196195.7|196070.7|196191.2|196066.2|196203.5|196078.5|196154.6|196029.6|26
1722866910000|2024-08-05 14:08:30|196194.1|196069.1|196111.7|195986.7|196210.5|196085.5|196102.9|195977.9|28
1722866920000|2024-08-05 14:08:40|196110.3|195985.3|196049.8|195924.8|196163.6|196038.6|196033.6|195908.6|38
1722866930000|2024-08-05 14:08:50|196047.1|195922.1|196068.2|195943.2|196109.5|195984.5|196046.9|195921.9|39
1722866940000|2024-08-05 14:09:00|196062.2|195937.2|196037.8|195912.8|196113.5|195988.5|196037.8|195912.8|37
1722866950000|2024-08-05 14:09:10|196044.4|195919.4|196094|195969|196111.8|195986.8|196020.5|195895.5|36
1722866960000|2024-08-05 14:09:20|196107.9|195982.9|196101.6|195976.6|196118.6|195993.6|196077.8|195952.8|30
1722866970000|2024-08-05 14:09:30|196048.9|195923.9|196047.7|195922.7|196048.9|195923.9|195980.1|195855.1|31
1722866980000|2024-08-05 14:09:40|196034.1|195909.1|196015.1|195890.1|196049.4|195924.4|195925.2|195800.2|39
1722866990000|2024-08-05 14:09:50|196017.4|195892.4|196093.1|195968.1|196094.6|195969.6|195996.8|195871.8|34
1722867000000|2024-08-05 14:10:00|196094.3|195969.3|196226.6|196101.6|196229.6|196104.6|196093.1|195968.1|32
1722867010000|2024-08-05 14:10:10|196229.3|196104.3|196270.2|196145.2|196285|196160|196227.4|196102.4|34
1722867020000|2024-08-05 14:10:20|196268|196143|196326.8|196201.8|196329.6|196204.6|196267.3|196142.3|35
1722867030000|2024-08-05 14:10:30|196329.9|196204.9|196309|196184|196356.5|196231.5|196297.2|196172.2|33
1722867040000|2024-08-05 14:10:40|196310.5|196185.5|196305.8|196180.8|196333.1|196208.1|196291.8|196166.8|34
1722867050000|2024-08-05 14:10:50|196281.6|196156.6|196324.5|196199.5|196350.8|196225.8|196281.6|196156.6|34
1722867060000|2024-08-05 14:11:00|196347.8|196222.8|196338.6|196213.6|196360.7|196235.7|196338.1|196213.1|33
1722867070000|2024-08-05 14:11:10|196331.1|196206.1|196384.5|196259.5|196397|196272|196308.6|196183.6|34
1722867080000|2024-08-05 14:11:20|196363.8|196238.8|196391.4|196266.4|196395.1|196270.1|196349|196224|34
1722867090000|2024-08-05 14:11:30|196391|196266|196370.3|196245.3|196394.1|196269.1|196353|196228|31
1722867100000|2024-08-05 14:11:40|196381|196256|196334.2|196209.2|196381|196256|196334.2|196209.2|32
1722867110000|2024-08-05 14:11:50|196333.1|196208.1|196329.4|196204.4|196336.3|196211.3|196301.6|196176.6|31
1722867120000|2024-08-05 14:12:00|196330.8|196205.8|196410.1|196285.1|196423.4|196298.4|196330.8|196205.8|32
1722867130000|2024-08-05 14:12:10|196398.2|196273.2|196385.5|196260.5|196415.8|196290.8|196385.5|196260.5|35
1722867140000|2024-08-05 14:12:20|196385.3|196260.3|196364.7|196239.7|196385.9|196260.9|196350.9|196225.9|31
1722867150000|2024-08-05 14:12:30|196363.4|196238.4|196570.8|196445.8|196570.8|196445.8|196363.4|196238.4|30
1722867160000|2024-08-05 14:12:40|196569|196444|196548.2|196423.2|196569|196444|196471.2|196346.2|40
1722867170000|2024-08-05 14:12:50|196548.7|196423.7|196641.4|196516.4|196646.1|196521.1|196548.7|196423.7|40
1722867180000|2024-08-05 14:13:00|196642|196517|196562.4|196437.4|196642|196517|196540|196415|38
1722867190000|2024-08-05 14:13:10|196555.4|196430.4|196538.7|196413.7|196601.5|196476.5|196489.8|196364.8|40
1722867200000|2024-08-05 14:13:20|196577.4|196452.4|196560.9|196435.9|196591|196466|196493.3|196368.3|40
1722867210000|2024-08-05 14:13:30|196561.5|196436.5|196609.3|196484.3|196615.6|196490.6|196511.7|196386.7|39
1722867220000|2024-08-05 14:13:40|196623|196498|196767.9|196642.9|196772.2|196647.2|196623|196498|38
1722867230000|2024-08-05 14:13:50|196789.2|196664.2|196901.4|196776.4|196901.4|196776.4|196789.2|196664.2|36
1722867240000|2024-08-05 14:14:00|196881.3|196756.3|196828|196703|196911|196786|196804.5|196679.5|34
1722867250000|2024-08-05 14:14:10|196827.4|196702.4|196858.7|196733.7|196923.6|196798.6|196824.7|196699.7|38
1722867260000|2024-08-05 14:14:20|196851.8|196726.8|196821.5|196696.5|196852.6|196727.6|196811.4|196686.4|32
1722867270000|2024-08-05 14:14:30|196846.6|196721.6|196839.7|196714.7|196846.6|196721.6|196799.4|196674.4|37
1722867280000|2024-08-05 14:14:40|196842.4|196717.4|196856.3|196731.3|196857.4|196732.4|196830.3|196705.3|32
1722867290000|2024-08-05 14:14:50|196860.2|196735.2|196852.4|196727.4|196883.7|196758.7|196852.4|196727.4|29
1722867300000|2024-08-05 14:15:00|196852.9|196727.9|196849.4|196724.4|196933.9|196808.9|196827.3|196702.3|34
1722867310000|2024-08-05 14:15:10|196849.6|196724.6|196860.9|196735.9|196871.9|196746.9|196836|196711|34
1722867320000|2024-08-05 14:15:20|196847.1|196722.1|196865.3|196740.3|196917.5|196792.5|196847.1|196722.1|35
1722867330000|2024-08-05 14:15:30|196872.9|196747.9|196837.4|196712.4|196882.8|196757.8|196818.5|196693.5|31
1722867340000|2024-08-05 14:15:40|196828.3|196703.3|196842.8|196717.8|196864.7|196739.7|196796.2|196671.2|39
1722867350000|2024-08-05 14:15:50|196843|196718|196808.5|196683.5|196848.6|196723.6|196765.6|196640.6|31
1722867360000|2024-08-05 14:16:00|196792.3|196667.3|196737.6|196612.6|196833.7|196708.7|196723.8|196598.8|39
1722867370000|2024-08-05 14:16:10|196724.8|196599.8|196700.6|196575.6|196738.6|196613.6|196673.4|196548.4|39
1722867380000|2024-08-05 14:16:20|196696.6|196571.6|196652.9|196527.9|196696.6|196571.6|196619.8|196494.8|29
1722867390000|2024-08-05 14:16:30|196652|196527|196644.5|196519.5|196657.3|196532.3|196580.1|196455.1|39
1722867400000|2024-08-05 14:16:40|196650.2|196525.2|196597.5|196472.5|196650.9|196525.9|196561.4|196436.4|39
1722867410000|2024-08-05 14:16:50|196585.8|196460.8|196660.5|196535.5|196660.5|196535.5|196546.2|196421.2|39
1722867420000|2024-08-05 14:17:00|196661.5|196536.5|196635.7|196510.7|196661.5|196536.5|196618.3|196493.3|36
1722867430000|2024-08-05 14:17:10|196619.3|196494.3|196656.5|196531.5|196740.2|196615.2|196619.3|196494.3|39
1722867440000|2024-08-05 14:17:20|196659.4|196534.4|196712|196587|196718.2|196593.2|196659.4|196534.4|34
1722867450000|2024-08-05 14:17:30|196716.8|196591.8|196749.7|196624.7|196759.4|196634.4|196702.1|196577.1|26
1722867460000|2024-08-05 14:17:40|196756.9|196631.9|196725|196600|196784.7|196659.7|196725|196600|38
1722867470000|2024-08-05 14:17:50|196691.2|196566.2|196699.1|196574.1|196742.2|196617.2|196684|196559|27
1722867480000|2024-08-05 14:18:00|196693.4|196568.4|196720.2|196595.2|196725.1|196600.1|196666.3|196541.3|33
1722867490000|2024-08-05 14:18:10|196725.8|196600.8|196781.6|196656.6|196782.1|196657.1|196721.3|196596.3|21
1722867500000|2024-08-05 14:18:20|196769.4|196644.4|196701.6|196576.6|196791.2|196666.2|196680.9|196555.9|35
1722867510000|2024-08-05 14:18:30|196693.9|196568.9|196672.2|196547.2|196706.8|196581.8|196664.8|196539.8|35
1722867520000|2024-08-05 14:18:40|196658.8|196533.8|196637.3|196512.3|196709.8|196584.8|196628.3|196503.3|38
1722867530000|2024-08-05 14:18:50|196650.4|196525.4|196606.8|196481.8|196650.4|196525.4|196568.5|196443.5|39
1722867540000|2024-08-05 14:19:00|196596.9|196471.9|196697.6|196572.6|196697.6|196572.6|196558.7|196433.7|37
1722867550000|2024-08-05 14:19:10|196691.6|196566.6|196613.5|196488.5|196724.1|196599.1|196613.5|196488.5|38
1722867560000|2024-08-05 14:19:20|196628.4|196503.4|196602.2|196477.2|196651.2|196526.2|196602.2|196477.2|39
1722867570000|2024-08-05 14:19:30|196602.9|196477.9|196626.9|196501.9|196638.3|196513.3|196577.7|196452.7|34
1722867580000|2024-08-05 14:19:40|196627.9|196502.9|196622.8|196497.8|196667.5|196542.5|196618|196493|26
1722867590000|2024-08-05 14:19:50|196622.1|196497.1|196618.3|196493.3|196630.3|196505.3|196592|196467|35
1722867600000|2024-08-05 14:20:00|196635.6|196510.6|196617.5|196492.5|196692.3|196567.3|196594.5|196469.5|33
1722867610000|2024-08-05 14:20:10|196617.3|196492.3|196593.5|196468.5|196633.6|196508.6|196592.3|196467.3|36
1722867620000|2024-08-05 14:20:20|196586.5|196461.5|196581.9|196456.9|196640.8|196515.8|196554.4|196429.4|35
1722867630000|2024-08-05 14:20:30|196581|196456|196562.9|196437.9|196585.7|196460.7|196540.2|196415.2|30
1722867640000|2024-08-05 14:20:40|196594.4|196469.4|196594.3|196469.3|196631.2|196506.2|196569.7|196444.7|34
1722867650000|2024-08-05 14:20:50|196591.2|196466.2|196590.6|196465.6|196611.1|196486.1|196579.4|196454.4|32
1722867660000|2024-08-05 14:21:00|196588.2|196463.2|196531.1|196406.1|196588.2|196463.2|196531.1|196406.1|35
1722867670000|2024-08-05 14:21:10|196537.8|196412.8|196475|196350|196547.3|196422.3|196472.1|196347.1|36
1722867680000|2024-08-05 14:21:20|196470.9|196345.9|196503.2|196378.2|196504.1|196379.1|196457.9|196332.9|34
1722867690000|2024-08-05 14:21:30|196496.9|196371.9|196480|196355|196537.9|196412.9|196458.3|196333.3|36
1722867700000|2024-08-05 14:21:40|196478.6|196353.6|196517|196392|196528.4|196403.4|196478.6|196353.6|33
1722867710000|2024-08-05 14:21:50|196537.3|196412.3|196466.5|196341.5|196537.3|196412.3|196461.3|196336.3|34
1722867720000|2024-08-05 14:22:00|196473.6|196348.6|196398.3|196273.3|196473.7|196348.7|196390|196265|34
1722867730000|2024-08-05 14:22:10|196393|196268|196396.1|196271.1|196402.3|196277.3|196388.5|196263.5|19
1722867740000|2024-08-05 14:22:20|196392.6|196267.6|196456|196331|196456.4|196331.4|196392.6|196267.6|27
1722867750000|2024-08-05 14:22:30|196454.8|196329.8|196453.2|196328.2|196490.3|196365.3|196421.4|196296.4|36
1722867760000|2024-08-05 14:22:40|196460.8|196335.8|196462.3|196337.3|196487.5|196362.5|196452.8|196327.8|34
1722867770000|2024-08-05 14:22:50|196462.6|196337.6|196468.2|196343.2|196490.7|196365.7|196427.8|196302.8|31
1722867780000|2024-08-05 14:23:00|196462.5|196337.5|196552.8|196427.8|196584.2|196459.2|196462.5|196337.5|39
1722867790000|2024-08-05 14:23:10|196551.3|196426.3|196580.5|196455.5|196587.5|196462.5|196548.9|196423.9|34
1722867800000|2024-08-05 14:23:20|196579.7|196454.7|196578.8|196453.8|196583.2|196458.2|196572.3|196447.3|22
1722867810000|2024-08-05 14:23:30|196583.4|196458.4|196618.7|196493.7|196618.7|196493.7|196581.9|196456.9|31
1722867820000|2024-08-05 14:23:40|196621.8|196496.8|196646.9|196521.9|196667.2|196542.2|196618.5|196493.5|32
1722867830000|2024-08-05 14:23:50|196649.1|196524.1|196691.4|196566.4|196702.6|196577.6|196644.1|196519.1|35
1722867840000|2024-08-05 14:24:00|196672.6|196547.6|196584|196459|196673.7|196548.7|196579.6|196454.6|38
1722867850000|2024-08-05 14:24:10|196601|196476|196590.8|196465.8|196618.6|196493.6|196535.9|196410.9|37
1722867860000|2024-08-05 14:24:20|196589.8|196464.8|196580.3|196455.3|196589.8|196464.8|196553.6|196428.6|33
1722867870000|2024-08-05 14:24:30|196591.5|196466.5|196591.4|196466.4|196601|196476|196578.7|196453.7|34
1722867880000|2024-08-05 14:24:40|196590.9|196465.9|196522.2|196397.2|196590.9|196465.9|196521.9|196396.9|28
1722867890000|2024-08-05 14:24:50|196523.4|196398.4|196516.2|196391.2|196523.4|196398.4|196502.1|196377.1|24
1722867900000|2024-08-05 14:25:00|196516.8|196391.8|196377.2|196252.2|196518.2|196393.2|196370.7|196245.7|34
1722867910000|2024-08-05 14:25:10|196377.9|196252.9|196327.2|196202.2|196390.7|196265.7|196305.7|196180.7|30
1722867920000|2024-08-05 14:25:20|196324.7|196199.7|196343.6|196218.6|196375.2|196250.2|196317.6|196192.6|35
1722867930000|2024-08-05 14:25:30|196362|196237|196332.4|196207.4|196377|196252|196312.4|196187.4|35
1722867940000|2024-08-05 14:25:40|196335.1|196210.1|196364.9|196239.9|196369.4|196244.4|196334.1|196209.1|30
1722867950000|2024-08-05 14:25:50|196366.8|196241.8|196329.9|196204.9|196366.8|196241.8|196324.2|196199.2|29
1722867960000|2024-08-05 14:26:00|196332.9|196207.9|196296.1|196171.1|196342|196217|196286.8|196161.8|31
1722867970000|2024-08-05 14:26:10|196297.3|196172.3|196170.6|196045.6|196297.7|196172.7|196150.4|196025.4|31
1722867980000|2024-08-05 14:26:20|196169.2|196044.2|196139.3|196014.3|196182.4|196057.4|196132.9|196007.9|30
1722867990000|2024-08-05 14:26:30|196139.6|196014.6|196181.2|196056.2|196208.7|196083.7|196131.3|196006.3|31
1722868000000|2024-08-05 14:26:40|196177.4|196052.4|196171.9|196046.9|196219.3|196094.3|196170.2|196045.2|29
1722868010000|2024-08-05 14:26:50|196135.5|196010.5|196182|196057|196195.4|196070.4|196134.1|196009.1|31
1722868020000|2024-08-05 14:27:00|196186|196061|196209.9|196084.9|196238.7|196113.7|196186|196061|35
1722868030000|2024-08-05 14:27:10|196228.9|196103.9|196229.8|196104.8|196259.2|196134.2|196205.7|196080.7|30
1722868040000|2024-08-05 14:27:20|196230.1|196105.1|196230.3|196105.3|196233.4|196108.4|196219.8|196094.8|25
1722868050000|2024-08-05 14:27:30|196230.5|196105.5|196374.5|196249.5|196374.5|196249.5|196227.6|196102.6|39
1722868060000|2024-08-05 14:27:40|196372.4|196247.4|196370.7|196245.7|196412.4|196287.4|196325.9|196200.9|34
1722868070000|2024-08-05 14:27:50|196402.5|196277.5|196411.5|196286.5|196437.1|196312.1|196365|196240|32
1722868080000|2024-08-05 14:28:00|196412.2|196287.2|196427.1|196302.1|196428.2|196303.2|196386.2|196261.2|34
1722868090000|2024-08-05 14:28:10|196429.8|196304.8|196442.5|196317.5|196507.7|196382.7|196429.8|196304.8|28
1722868100000|2024-08-05 14:28:20|196440.9|196315.9|196362.4|196237.4|196453.3|196328.3|196362|196237|21
1722868110000|2024-08-05 14:28:30|196363.7|196238.7|196402.8|196277.8|196406.8|196281.8|196363.7|196238.7|27
1722868120000|2024-08-05 14:28:40|196403.6|196278.6|196438.4|196313.4|196448.4|196323.4|196388.5|196263.5|29
1722868130000|2024-08-05 14:28:50|196437.9|196312.9|196451.2|196326.2|196459.4|196334.4|196426.8|196301.8|30
1722868140000|2024-08-05 14:29:00|196450.5|196325.5|196267.6|196142.6|196450.5|196325.5|196267.6|196142.6|29
1722868150000|2024-08-05 14:29:10|196264.8|196139.8|196284.9|196159.9|196317|196192|196264.8|196139.8|30
1722868160000|2024-08-05 14:29:20|196297|196172|196340.8|196215.8|196391|196266|196297|196172|34
1722868170000|2024-08-05 14:29:30|196339.6|196214.6|196374.4|196249.4|196381|196256|196339.6|196214.6|25
1722868180000|2024-08-05 14:29:40|196377.4|196252.4|196379.8|196254.8|196390.5|196265.5|196377.4|196252.4|23
1722868190000|2024-08-05 14:29:50|196383.8|196258.8|196457.6|196332.6|196478.5|196353.5|196379.9|196254.9|31
1722868200000|2024-08-05 14:30:00|196457.7|196332.7|196298.5|196173.5|196457.7|196332.7|196292.2|196167.2|33
1722868210000|2024-08-05 14:30:10|196279.3|196154.3|196254.8|196129.8|196284.5|196159.5|196251.5|196126.5|34
1722868220000|2024-08-05 14:30:20|196253.6|196128.6|196289.4|196164.4|196330.7|196205.7|196249.1|196124.1|32
1722868230000|2024-08-05 14:30:30|196294.7|196169.7|196316.5|196191.5|196364.8|196239.8|196294.7|196169.7|29
1722868240000|2024-08-05 14:30:40|196316|196191|196333.8|196208.8|196400|196275|196316|196191|31
1722868250000|2024-08-05 14:30:50|196317.5|196192.5|196400.2|196275.2|196406|196281|196317.5|196192.5|34
1722868260000|2024-08-05 14:31:00|196401|196276|196290|196165|196401|196276|196288.2|196163.2|33
1722868270000|2024-08-05 14:31:10|196289.7|196164.7|196333.3|196208.3|196333.3|196208.3|196250.5|196125.5|27
1722868280000|2024-08-05 14:31:20|196331.1|196206.1|196298.8|196173.8|196337.1|196212.1|196272.9|196147.9|27
1722868290000|2024-08-05 14:31:30|196296.4|196171.4|196314.3|196189.3|196314.3|196189.3|196272.5|196147.5|18
1722868300000|2024-08-05 14:31:40|196314.9|196189.9|196384.2|196259.2|196389.7|196264.7|196311.6|196186.6|32
1722868310000|2024-08-05 14:31:50|196387.2|196262.2|196317.8|196192.8|196393.7|196268.7|196313.3|196188.3|32
1722868320000|2024-08-05 14:32:00|196314.5|196189.5|196331|196206|196382.4|196257.4|196313.9|196188.9|36
1722868330000|2024-08-05 14:32:10|196335.4|196210.4|196376.9|196251.9|196383.8|196258.8|196335.4|196210.4|22
1722868340000|2024-08-05 14:32:20|196374.6|196249.6|196359.8|196234.8|196383.7|196258.7|196331|196206|31
1722868350000|2024-08-05 14:32:30|196364.4|196239.4|196343.2|196218.2|196390.5|196265.5|196343.1|196218.1|32
1722868360000|2024-08-05 14:32:40|196347.3|196222.3|196362.6|196237.6|196388|196263|196344.3|196219.3|28
1722868370000|2024-08-05 14:32:50|196366.9|196241.9|196388.2|196263.2|196406.1|196281.1|196365|196240|33
1722868380000|2024-08-05 14:33:00|196386|196261|196291.7|196166.7|196386|196261|196281.5|196156.5|34
1722868390000|2024-08-05 14:33:10|196290.8|196165.8|196318.2|196193.2|196355.7|196230.7|196290.8|196165.8|34
1722868400000|2024-08-05 14:33:20|196327.5|196202.5|196367.5|196242.5|196376.3|196251.3|196327.5|196202.5|34
1722868410000|2024-08-05 14:33:30|196361.5|196236.5|196300.3|196175.3|196361.5|196236.5|196297.6|196172.6|32
1722868420000|2024-08-05 14:33:40|196299.9|196174.9|196333.3|196208.3|196355.1|196230.1|196299.9|196174.9|25
1722868430000|2024-08-05 14:33:50|196335.9|196210.9|196296.4|196171.4|196336|196211|196283.7|196158.7|28
1722868440000|2024-08-05 14:34:00|196295|196170|196173|196048|196299.5|196174.5|196166.3|196041.3|28
1722868450000|2024-08-05 14:34:10|196180.6|196055.6|196155.3|196030.3|196212.2|196087.2|196147.8|196022.8|37
1722868460000|2024-08-05 14:34:20|196153.7|196028.7|196142|196017|196194.2|196069.2|196117.8|195992.8|33
1722868470000|2024-08-05 14:34:30|196139.5|196014.5|196185.7|196060.7|196188.5|196063.5|196119.3|195994.3|23
1722868480000|2024-08-05 14:34:40|196188.8|196063.8|196183.2|196058.2|196192|196067|196142.6|196017.6|23
1722868490000|2024-08-05 14:34:50|196185.8|196060.8|196165.3|196040.3|196197.5|196072.5|196155.2|196030.2|21
1722868500000|2024-08-05 14:35:00|196132.8|196007.8|196127.6|196002.6|196151.9|196026.9|196086.3|195961.3|34
1722868510000|2024-08-05 14:35:10|196129.8|196004.8|196045.9|195920.9|196134.2|196009.2|196036|195911|31
1722868520000|2024-08-05 14:35:20|196052|195927|196103.8|195978.8|196135.7|196010.7|196047.8|195922.8|33
1722868530000|2024-08-05 14:35:30|196104.7|195979.7|196026.7|195901.7|196104.7|195979.7|195990|195865|32
1722868540000|2024-08-05 14:35:40|196026.6|195901.6|195927.6|195802.6|196029.5|195904.5|195923.8|195798.8|29
1722868550000|2024-08-05 14:35:50|195924.3|195799.3|195936.1|195811.1|195982.2|195857.2|195916.9|195791.9|24
1722868560000|2024-08-05 14:36:00|195938.6|195813.6|195879.1|195754.1|195938.6|195813.6|195832.5|195707.5|31
1722868570000|2024-08-05 14:36:10|195880.3|195755.3|195908.3|195783.3|195951.2|195826.2|195880.3|195755.3|32
1722868580000|2024-08-05 14:36:20|195910.4|195785.4|195958|195833|195961.7|195836.7|195910.4|195785.4|27
1722868590000|2024-08-05 14:36:30|195958.1|195833.1|196022.3|195897.3|196023.7|195898.7|195958.1|195833.1|31
1722868600000|2024-08-05 14:36:40|196025.8|195900.8|196032|195907|196033.9|195908.9|196010.9|195885.9|22
1722868610000|2024-08-05 14:36:50|196033.1|195908.1|195954.5|195829.5|196064.1|195939.1|195951.6|195826.6|34
1722868620000|2024-08-05 14:37:00|195957.8|195832.8|196009.5|195884.5|196009.5|195884.5|195957.8|195832.8|6
1722868630000|2024-08-05 14:37:10|196032.3|195907.3|196050.8|195925.8|196072.7|195947.7|195973.4|195848.4|36
1722868640000|2024-08-05 14:37:20|196050.9|195925.9|195937.4|195812.4|196050.9|195925.9|195926.7|195801.7|30
1722868650000|2024-08-05 14:37:30|195934.7|195809.7|195960.7|195835.7|196003.9|195878.9|195932.6|195807.6|30
1722868660000|2024-08-05 14:37:40|195961.4|195836.4|195944.4|195819.4|195968.3|195843.3|195923.1|195798.1|39
1722868670000|2024-08-05 14:37:50|195942.6|195817.6|195887.2|195762.2|195945.4|195820.4|195857.9|195732.9|30
1722868680000|2024-08-05 14:38:00|195879.6|195754.6|195841|195716|195913.9|195788.9|195833|195708|34
1722868690000|2024-08-05 14:38:10|195840.7|195715.7|195849|195724|195855.8|195730.8|195840.7|195715.7|24
1722868700000|2024-08-05 14:38:20|195852|195727|195849.4|195724.4|195872.5|195747.5|195849.4|195724.4|24
1722868710000|2024-08-05 14:38:30|195849.8|195724.8|195783.6|195658.6|195851.1|195726.1|195782.6|195657.6|33
1722868720000|2024-08-05 14:38:40|195788.3|195663.3|195875.1|195750.1|195875.1|195750.1|195787.3|195662.3|29
1722868730000|2024-08-05 14:38:50|195881|195756|195907.5|195782.5|195916.1|195791.1|195881|195756|23
1722868740000|2024-08-05 14:39:00|195905.5|195780.5|195879|195754|195905.5|195780.5|195873.2|195748.2|28
1722868750000|2024-08-05 14:39:10|195874.2|195749.2|195825.9|195700.9|195878.1|195753.1|195825|195700|25
1722868760000|2024-08-05 14:39:20|195841.5|195716.5|195880.9|195755.9|195886.8|195761.8|195841.5|195716.5|24
1722868770000|2024-08-05 14:39:30|195880.3|195755.3|195912|195787|195916.6|195791.6|195878.3|195753.3|23
1722868780000|2024-08-05 14:39:40|195912.8|195787.8|195898|195773|195937|195812|195879.3|195754.3|26
1722868790000|2024-08-05 14:39:50|195885.9|195760.9|195889.2|195764.2|195917.9|195792.9|195885.1|195760.1|32
1722868800000|2024-08-05 14:40:00|195902.3|195777.3|196002|195877|196004.4|195879.4|195902|195777|36
1722868810000|2024-08-05 14:40:10|196001.2|195876.2|195915.3|195790.3|196009.2|195884.2|195913.1|195788.1|34
1722868820000|2024-08-05 14:40:20|195912.6|195787.6|196047|195922|196078|195953|195894|195769|33
1722868830000|2024-08-05 14:40:30|196049.8|195924.8|196029.7|195904.7|196067.9|195942.9|196026.6|195901.6|19
1722868840000|2024-08-05 14:40:40|196087|195962|196214|196089|196223.5|196098.5|196072.8|195947.8|30
1722868850000|2024-08-05 14:40:50|196217.3|196092.3|196095.7|195970.7|196217.3|196092.3|196094.5|195969.5|28
1722868860000|2024-08-05 14:41:00|196095.1|195970.1|196076.5|195951.5|196096.4|195971.4|196074.5|195949.5|28
1722868870000|2024-08-05 14:41:10|196072.2|195947.2|196032.4|195907.4|196076.6|195951.6|196019.8|195894.8|31
1722868880000|2024-08-05 14:41:20|196026.7|195901.7|195947.4|195822.4|196026.7|195901.7|195947.4|195822.4|19
1722868890000|2024-08-05 14:41:30|195946.3|195821.3|195994.5|195869.5|196004.4|195879.4|195942.7|195817.7|22
1722868900000|2024-08-05 14:41:40|195996.8|195871.8|196108.9|195983.9|196108.9|195983.9|195983.5|195858.5|28
1722868910000|2024-08-05 14:41:50|196131.5|196006.5|196072.1|195947.1|196131.5|196006.5|196068.4|195943.4|23
1722868920000|2024-08-05 14:42:00|196073.7|195948.7|196084.4|195959.4|196137.1|196012.1|196073.7|195948.7|27
1722868930000|2024-08-05 14:42:10|196082.3|195957.3|196137.5|196012.5|196141.4|196016.4|196073.7|195948.7|20
1722868940000|2024-08-05 14:42:20|196140.4|196015.4|196097.6|195972.6|196140.4|196015.4|196063.9|195938.9|22
1722868950000|2024-08-05 14:42:30|196105.4|195980.4|196075.4|195950.4|196109.6|195984.6|196072.5|195947.5|27
1722868960000|2024-08-05 14:42:40|196074.6|195949.6|196119.4|195994.4|196119.7|195994.7|196064|195939|27
1722868970000|2024-08-05 14:42:50|196119.7|195994.7|196105.4|195980.4|196179.1|196054.1|196084.5|195959.5|30
1722868980000|2024-08-05 14:43:00|196094.6|195969.6|195981.7|195856.7|196094.6|195969.6|195977.1|195852.1|12
1722868990000|2024-08-05 14:43:10|195984.5|195859.5|195947.3|195822.3|196026.5|195901.5|195947.3|195822.3|26
1722869000000|2024-08-05 14:43:20|195958|195833|195955.8|195830.8|195968.9|195843.9|195951.9|195826.9|30
1722869010000|2024-08-05 14:43:30|195943.8|195818.8|195910.6|195785.6|195943.8|195818.8|195904.7|195779.7|16
1722869020000|2024-08-05 14:43:40|195909.8|195784.8|195901.8|195776.8|195916.4|195791.4|195898.6|195773.6|22
1722869030000|2024-08-05 14:43:50|195908.8|195783.8|195981.3|195856.3|195981.3|195856.3|195890.2|195765.2|32
1722869040000|2024-08-05 14:44:00|195985.4|195860.4|195962|195837|196096.1|195971.1|195962|195837|35
1722869050000|2024-08-05 14:44:10|195960.3|195835.3|196011.2|195886.2|196013.3|195888.3|195938.1|195813.1|29
1722869060000|2024-08-05 14:44:20|196010.8|195885.8|195930.2|195805.2|196010.8|195885.8|195909.6|195784.6|27
1722869070000|2024-08-05 14:44:30|195935.9|195810.9|195900.6|195775.6|195936.6|195811.6|195895.6|195770.6|25
1722869080000|2024-08-05 14:44:40|195901.2|195776.2|195925.1|195800.1|195930.8|195805.8|195897.3|195772.3|22
1722869090000|2024-08-05 14:44:50|195925.7|195800.7|195915.3|195790.3|195972.4|195847.4|195915.3|195790.3|18
1722869100000|2024-08-05 14:45:00|195894.2|195769.2|195901.4|195776.4|195901.9|195776.9|195874.3|195749.3|28
1722869110000|2024-08-05 14:45:10|195900.5|195775.5|195874.9|195749.9|195938.9|195813.9|195869.3|195744.3|32
1722869120000|2024-08-05 14:45:20|195874.6|195749.6|195859.2|195734.2|195901.8|195776.8|195854.2|195729.2|29
1722869130000|2024-08-05 14:45:30|195858.5|195733.5|195923.5|195798.5|195923.5|195798.5|195835.9|195710.9|31
1722869140000|2024-08-05 14:45:40|195921.3|195796.3|195881.6|195756.6|195923|195798|195878.9|195753.9|25
1722869150000|2024-08-05 14:45:50|195880.7|195755.7|195912|195787|195912.6|195787.6|195864.6|195739.6|29
1722869160000|2024-08-05 14:46:00|195911.9|195786.9|195868.8|195743.8|195923.4|195798.4|195866.8|195741.8|31
1722869170000|2024-08-05 14:46:10|195866.8|195741.8|195847.7|195722.7|195866.8|195741.8|195847.7|195722.7|27
1722869180000|2024-08-05 14:46:20|195854.4|195729.4|195853.5|195728.5|195854.7|195729.7|195847.5|195722.5|15
1722869190000|2024-08-05 14:46:30|195848.6|195723.6|195942.6|195817.6|195943|195818|195848.6|195723.6|29
1722869200000|2024-08-05 14:46:40|195941.7|195816.7|195872.9|195747.9|195979.4|195854.4|195850.3|195725.3|31
1722869210000|2024-08-05 14:46:50|195875.8|195750.8|195863|195738|195893.5|195768.5|195859.3|195734.3|27
1722869220000|2024-08-05 14:47:00|195837.3|195712.3|195833.6|195708.6|195838.5|195713.5|195802.3|195677.3|21
1722869230000|2024-08-05 14:47:10|195829.7|195704.7|195821.4|195696.4|195829.7|195704.7|195816.1|195691.1|22
1722869240000|2024-08-05 14:47:20|195820.6|195695.6|195823.7|195698.7|195832|195707|195800|195675|29
1722869250000|2024-08-05 14:47:30|195820.1|195695.1|195794.2|195669.2|195822.9|195697.9|195784.2|195659.2|24
1722869260000|2024-08-05 14:47:40|195792.2|195667.2|195716.9|195591.9|195792.2|195667.2|195698.7|195573.7|33
1722869270000|2024-08-05 14:47:50|195717.5|195592.5|195752.8|195627.8|195756.3|195631.3|195712.4|195587.4|31
1722869280000|2024-08-05 14:48:00|195752.2|195627.2|195794.1|195669.1|195836|195711|195751.9|195626.9|29
1722869290000|2024-08-05 14:48:10|195788.3|195663.3|195806.3|195681.3|195860.2|195735.2|195756.1|195631.1|31
1722869300000|2024-08-05 14:48:20|195819.5|195694.5|195755.2|195630.2|195820.4|195695.4|195755.2|195630.2|37
1722869310000|2024-08-05 14:48:30|195745.2|195620.2|195756.3|195631.3|195765.6|195640.6|195745.2|195620.2|20
1722869320000|2024-08-05 14:48:40|195758.8|195633.8|195712.2|195587.2|195758.8|195633.8|195698.2|195573.2|30
1722869330000|2024-08-05 14:48:50|195711.2|195586.2|195635.3|195510.3|195711.2|195586.2|195635.3|195510.3|32
1722869340000|2024-08-05 14:49:00|195642.3|195517.3|195659.4|195534.4|195680.7|195555.7|195642.3|195517.3|27
1722869350000|2024-08-05 14:49:10|195658.3|195533.3|195710.7|195585.7|195712.9|195587.9|195618.6|195493.6|31
1722869360000|2024-08-05 14:49:20|195712|195587|195701.4|195576.4|195715.4|195590.4|195673.4|195548.4|27
1722869370000|2024-08-05 14:49:30|195702.2|195577.2|195711.6|195586.6|195711.6|195586.6|195695.3|195570.3|24
1722869380000|2024-08-05 14:49:40|195706.8|195581.8|195716.2|195591.2|195717|195592|195682.9|195557.9|28
1722869390000|2024-08-05 14:49:50|195712.4|195587.4|195748.1|195623.1|195782.3|195657.3|195712.4|195587.4|26
1722869400000|2024-08-05 14:50:00|195748.7|195623.7|195689.8|195564.8|195756.5|195631.5|195689.8|195564.8|34
1722869410000|2024-08-05 14:50:10|195723.1|195598.1|195724.8|195599.8|195778.9|195653.9|195721.1|195596.1|26
1722869420000|2024-08-05 14:50:20|195749.2|195624.2|195762.3|195637.3|195790|195665|195706.3|195581.3|27
1722869430000|2024-08-05 14:50:30|195759.6|195634.6|195771|195646|195806.6|195681.6|195745.8|195620.8|32
1722869440000|2024-08-05 14:50:40|195772.6|195647.6|195768|195643|195789.9|195664.9|195745.5|195620.5|30
1722869450000|2024-08-05 14:50:50|195779.2|195654.2|195825.7|195700.7|195831.9|195706.9|195769.1|195644.1|26
1722869460000|2024-08-05 14:51:00|195845.9|195720.9|195886|195761|195916.9|195791.9|195844.2|195719.2|33
1722869470000|2024-08-05 14:51:10|195888.7|195763.7|195908.7|195783.7|195923.8|195798.8|195884.7|195759.7|28
1722869480000|2024-08-05 14:51:20|195915|195790|195863.2|195738.2|195915|195790|195860.2|195735.2|33
1722869490000|2024-08-05 14:51:30|195860.9|195735.9|195842.5|195717.5|195869.1|195744.1|195795.5|195670.5|31
1722869500000|2024-08-05 14:51:40|195845|195720|195856.9|195731.9|195877.6|195752.6|195845|195720|29
1722869510000|2024-08-05 14:51:50|195857.2|195732.2|195861.7|195736.7|195861.7|195736.7|195825.4|195700.4|24
1722869520000|2024-08-05 14:52:00|195857.2|195732.2|195889.9|195764.9|195902.9|195777.9|195855.7|195730.7|25
1722869530000|2024-08-05 14:52:10|195886.5|195761.5|195892.9|195767.9|195897.6|195772.6|195882.7|195757.7|31
1722869540000|2024-08-05 14:52:20|195907.8|195782.8|195806.7|195681.7|195918.4|195793.4|195806.7|195681.7|27
1722869550000|2024-08-05 14:52:30|195807.9|195682.9|195789.1|195664.1|195811.5|195686.5|195778.7|195653.7|35
1722869560000|2024-08-05 14:52:40|195788.5|195663.5|195787.3|195662.3|195807.6|195682.6|195761.7|195636.7|33
1722869570000|2024-08-05 14:52:50|195787.4|195662.4|195858.5|195733.5|195858.5|195733.5|195787.4|195662.4|25
1722869580000|2024-08-05 14:53:00|195866.8|195741.8|195892.9|195767.9|195893.5|195768.5|195862.9|195737.9|23
1722869590000|2024-08-05 14:53:10|195890.9|195765.9|195869.9|195744.9|195890.9|195765.9|195856.6|195731.6|22
1722869600000|2024-08-05 14:53:20|195870.8|195745.8|195875.7|195750.7|195891.3|195766.3|195870.1|195745.1|24
1722869610000|2024-08-05 14:53:30|195863.2|195738.2|195823.4|195698.4|195867|195742|195823.4|195698.4|24
1722869620000|2024-08-05 14:53:40|195825.9|195700.9|195831.6|195706.6|195831.6|195706.6|195766.1|195641.1|35
1722869630000|2024-08-05 14:53:50|195825.8|195700.8|195786.4|195661.4|195833.2|195708.2|195786|195661|33
1722869640000|2024-08-05 14:54:00|195775.7|195650.7|195762.3|195637.3|195794.9|195669.9|195760.4|195635.4|34
1722869650000|2024-08-05 14:54:10|195755.6|195630.6|195743.5|195618.5|195755.6|195630.6|195695.8|195570.8|33
1722869660000|2024-08-05 14:54:20|195741.7|195616.7|195731.1|195606.1|195741.7|195616.7|195699.9|195574.9|27
1722869670000|2024-08-05 14:54:30|195732.6|195607.6|195766.8|195641.8|195767.3|195642.3|195717.5|195592.5|28
1722869680000|2024-08-05 14:54:40|195769|195644|195801|195676|195811.8|195686.8|195769|195644|31
1722869690000|2024-08-05 14:54:50|195801.5|195676.5|195803.2|195678.2|195805.6|195680.6|195799.4|195674.4|25
1722869700000|2024-08-05 14:55:00|195822.4|195697.4|195809.1|195684.1|195822.4|195697.4|195805.2|195680.2|24
1722869710000|2024-08-05 14:55:10|195805.2|195680.2|195780.4|195655.4|195811.8|195686.8|195751.7|195626.7|24
1722869720000|2024-08-05 14:55:20|195779.8|195654.8|195760.9|195635.9|195783.9|195658.9|195757.5|195632.5|27
1722869730000|2024-08-05 14:55:30|195761|195636|195791.2|195666.2|195796|195671|195761|195636|29
1722869740000|2024-08-05 14:55:40|195788.2|195663.2|195738.4|195613.4|195790.7|195665.7|195727.4|195602.4|29
1722869750000|2024-08-05 14:55:50|195737.7|195612.7|195723.8|195598.8|195737.7|195612.7|195690.4|195565.4|29
1722869760000|2024-08-05 14:56:00|195724.1|195599.1|195710|195585|195743.3|195618.3|195704.1|195579.1|31
1722869770000|2024-08-05 14:56:10|195710.3|195585.3|195714.6|195589.6|195717.8|195592.8|195702.3|195577.3|16
1722869780000|2024-08-05 14:56:20|195718.1|195593.1|195676.3|195551.3|195744.3|195619.3|195665.3|195540.3|31
1722869790000|2024-08-05 14:56:30|195677.1|195552.1|195711|195586|195715.9|195590.9|195662.3|195537.3|19
1722869800000|2024-08-05 14:56:40|195711.9|195586.9|195743.2|195618.2|195752.7|195627.7|195711.1|195586.1|22
1722869810000|2024-08-05 14:56:50|195738.1|195613.1|195760|195635|195761.9|195636.9|195732.4|195607.4|21
1722869820000|2024-08-05 14:57:00|195760.7|195635.7|195863|195738|195863|195738|195760.7|195635.7|25
1722869830000|2024-08-05 14:57:10|195861|195736|195883.1|195758.1|195885.6|195760.6|195861|195736|19
1722869840000|2024-08-05 14:57:20|195882.4|195757.4|195867.6|195742.6|195931|195806|195865.5|195740.5|26
1722869850000|2024-08-05 14:57:30|195867.8|195742.8|195895.4|195770.4|195912.2|195787.2|195863.3|195738.3|31
1722869860000|2024-08-05 14:57:40|195897.3|195772.3|195883.6|195758.6|195901|195776|195883.6|195758.6|15
1722869870000|2024-08-05 14:57:50|195899.8|195774.8|195928.3|195803.3|195949.8|195824.8|195895.1|195770.1|25
1722869880000|2024-08-05 14:58:00|195926.9|195801.9|196023|195898|196023|195898|195919.4|195794.4|29
1722869890000|2024-08-05 14:58:10|196019.3|195894.3|196017.3|195892.3|196028.6|195903.6|196002.1|195877.1|27
1722869900000|2024-08-05 14:58:20|196013.3|195888.3|195999|195874|196026.9|195901.9|195981.4|195856.4|29
1722869910000|2024-08-05 14:58:30|196018.5|195893.5|196019.1|195894.1|196043.4|195918.4|196004.9|195879.9|31
1722869920000|2024-08-05 14:58:40|196034.7|195909.7|196055.1|195930.1|196055.1|195930.1|196022.4|195897.4|25
1722869930000|2024-08-05 14:58:50|196056.5|195931.5|196054.2|195929.2|196060.3|195935.3|196047.3|195922.3|18
1722869940000|2024-08-05 14:59:00|196073.9|195948.9|196093.3|195968.3|196093.3|195968.3|196055.8|195930.8|30
1722869950000|2024-08-05 14:59:10|196101.4|195976.4|196118.9|195993.9|196125.3|196000.3|196099.7|195974.7|15
1722869960000|2024-08-05 14:59:20|196115.5|195990.5|196068.2|195943.2|196133.2|196008.2|196068.2|195943.2|18
1722869970000|2024-08-05 14:59:30|196086.4|195961.4|196097.1|195972.1|196097.1|195972.1|196072.5|195947.5|17
1722869980000|2024-08-05 14:59:40|196094.4|195969.4|196106|195981|196116.8|195991.8|196086.9|195961.9|27
1722869990000|2024-08-05 14:59:50|196113.1|195988.1|196084.5|195959.5|196113.1|195988.1|196082.5|195957.5|29
1722870000000|2024-08-05 15:00:00|196084.1|195959.1|196028.7|195903.7|196089.8|195964.8|196010.5|195885.5|37
1722870010000|2024-08-05 15:00:10|196032.5|195907.5|196026.1|195901.1|196039.1|195914.1|195989.3|195864.3|35
1722870020000|2024-08-05 15:00:20|196027.6|195902.6|195946.8|195821.8|196027.6|195902.6|195937.5|195812.5|33
1722870030000|2024-08-05 15:00:30|195946.4|195821.4|195999|195874|196019|195894|195946.4|195821.4|34
1722870040000|2024-08-05 15:00:40|195998.1|195873.1|196046.7|195921.7|196046.7|195921.7|195998.1|195873.1|32
1722870050000|2024-08-05 15:00:50|196045|195920|196109.8|195984.8|196109.8|195984.8|196045|195920|27
1722870060000|2024-08-05 15:01:00|196112.1|195987.1|196133.9|196008.9|196134.7|196009.7|196091.9|195966.9|39
1722870070000|2024-08-05 15:01:10|196132.7|196007.7|196148.2|196023.2|196151.2|196026.2|196124.9|195999.9|28
1722870080000|2024-08-05 15:01:20|196147.6|196022.6|196170.7|196045.7|196176.5|196051.5|196140.3|196015.3|25
1722870090000|2024-08-05 15:01:30|196172.7|196047.7|196162.2|196037.2|196181.3|196056.3|196156.4|196031.4|20
1722870100000|2024-08-05 15:01:40|196166.3|196041.3|196077.5|195952.5|196167.2|196042.2|196034.6|195909.6|35
1722870110000|2024-08-05 15:01:50|196071.7|195946.7|196076.1|195951.1|196076.1|195951.1|196030.1|195905.1|27
1722870120000|2024-08-05 15:02:00|196074.1|195949.1|195995.2|195870.2|196074.1|195949.1|195984.1|195859.1|29
1722870130000|2024-08-05 15:02:10|196009.3|195884.3|195916.5|195791.5|196011.1|195886.1|195915.6|195790.6|30
1722870140000|2024-08-05 15:02:20|195919.9|195794.9|195968.9|195843.9|195981.7|195856.7|195919.9|195794.9|30
1722870150000|2024-08-05 15:02:30|195968.3|195843.3|195949.6|195824.6|195991.8|195866.8|195945.5|195820.5|25
1722870160000|2024-08-05 15:02:40|195953.5|195828.5|195847.6|195722.6|195955.3|195830.3|195838|195713|30
1722870170000|2024-08-05 15:02:50|195837.9|195712.9|195843.4|195718.4|195848.1|195723.1|195832.1|195707.1|37
1722870180000|2024-08-05 15:03:00|195843.1|195718.1|195702.2|195577.2|195852|195727|195689.9|195564.9|30
1722870190000|2024-08-05 15:03:10|195700.8|195575.8|195674.9|195549.9|195710|195585|195674.9|195549.9|28
1722870200000|2024-08-05 15:03:20|195689.2|195564.2|195690.7|195565.7|195754.1|195629.1|195670.8|195545.8|34
1722870210000|2024-08-05 15:03:30|195692.7|195567.7|195694.5|195569.5|195741.6|195616.6|195682.7|195557.7|33
1722870220000|2024-08-05 15:03:40|195693.8|195568.8|195747.3|195622.3|195767.5|195642.5|195680.4|195555.4|27
1722870230000|2024-08-05 15:03:50|195747.1|195622.1|195719|195594|195752.9|195627.9|195715.9|195590.9|26
1722870240000|2024-08-05 15:04:00|195718.3|195593.3|195758.8|195633.8|195783.2|195658.2|195718.3|195593.3|29
1722870250000|2024-08-05 15:04:10|195752.8|195627.8|195710.6|195585.6|195761.9|195636.9|195672.9|195547.9|34
1722870260000|2024-08-05 15:04:20|195738|195613|195760.3|195635.3|195772.9|195647.9|195737|195612|33
1722870270000|2024-08-05 15:04:30|195762.3|195637.3|195766.2|195641.2|195775.4|195650.4|195729.6|195604.6|36
1722870280000|2024-08-05 15:04:40|195764.4|195639.4|195756.7|195631.7|195790.5|195665.5|195756.7|195631.7|34
1722870290000|2024-08-05 15:04:50|195752.4|195627.4|195799.4|195674.4|195799.4|195674.4|195686.9|195561.9|31
1722870300000|2024-08-05 15:05:00|195800.7|195675.7|195774.4|195649.4|195800.7|195675.7|195717.2|195592.2|32
1722870310000|2024-08-05 15:05:10|195779.8|195654.8|195722.4|195597.4|195779.8|195654.8|195705.4|195580.4|28
1722870320000|2024-08-05 15:05:20|195722.6|195597.6|195732.1|195607.1|195739|195614|195702.9|195577.9|29
1722870330000|2024-08-05 15:05:30|195714.9|195589.9|195657|195532|195720.5|195595.5|195649.2|195524.2|28
1722870340000|2024-08-05 15:05:40|195668.7|195543.7|195647|195522|195668.7|195543.7|195602.7|195477.7|28
1722870350000|2024-08-05 15:05:50|195647.2|195522.2|195611.3|195486.3|195700.4|195575.4|195608.9|195483.9|26
1722870360000|2024-08-05 15:06:00|195619.1|195494.1|195642.1|195517.1|195659.9|195534.9|195619.1|195494.1|28
1722870370000|2024-08-05 15:06:10|195643.3|195518.3|195652.2|195527.2|195663.1|195538.1|195643.3|195518.3|24
1722870380000|2024-08-05 15:06:20|195645.8|195520.8|195615.2|195490.2|195648.1|195523.1|195611|195486|20
1722870390000|2024-08-05 15:06:30|195615.1|195490.1|195685.5|195560.5|195702.3|195577.3|195612.8|195487.8|36
1722870400000|2024-08-05 15:06:40|195666.1|195541.1|195493.6|195368.6|195666.1|195541.1|195475.8|195350.8|30
1722870410000|2024-08-05 15:06:50|195490.4|195365.4|195531.4|195406.4|195537.9|195412.9|195490.4|195365.4|32
1722870420000|2024-08-05 15:07:00|195529.2|195404.2|195446.6|195321.6|195529.2|195404.2|195444.9|195319.9|27
1722870430000|2024-08-05 15:07:10|195441.5|195316.5|195366.7|195241.7|195455.1|195330.1|195364.3|195239.3|32
1722870440000|2024-08-05 15:07:20|195376.5|195251.5|195398.2|195273.2|195412|195287|195326.5|195201.5|35
1722870450000|2024-08-05 15:07:30|195400.1|195275.1|195375.6|195250.6|195419.9|195294.9|195357.6|195232.6|34
1722870460000|2024-08-05 15:07:40|195378.6|195253.6|195438.3|195313.3|195447.8|195322.8|195378.6|195253.6|28
1722870470000|2024-08-05 15:07:50|195435.6|195310.6|195365.9|195240.9|195450.4|195325.4|195363.9|195238.9|27
1722870480000|2024-08-05 15:08:00|195371|195246|195338.7|195213.7|195371|195246|195317.9|195192.9|31
1722870490000|2024-08-05 15:08:10|195340.7|195215.7|195290.6|195165.6|195388.1|195263.1|195287.5|195162.5|27
1722870500000|2024-08-05 15:08:20|195291.2|195166.2|195337.9|195212.9|195355.7|195230.7|195290.7|195165.7|29
1722870510000|2024-08-05 15:08:30|195336.8|195211.8|195323.7|195198.7|195340|195215|195296.8|195171.8|35
1722870520000|2024-08-05 15:08:40|195324.6|195199.6|195335.4|195210.4|195351.3|195226.3|195311.8|195186.8|29
1722870530000|2024-08-05 15:08:50|195337.5|195212.5|195401.8|195276.8|195447.7|195322.7|195330.3|195205.3|33
1722870540000|2024-08-05 15:09:00|195400.8|195275.8|195333.9|195208.9|195400.8|195275.8|195322.3|195197.3|26
1722870550000|2024-08-05 15:09:10|195336.8|195211.8|195363.1|195238.1|195384.9|195259.9|195333.6|195208.6|25
1722870560000|2024-08-05 15:09:20|195363|195238|195399|195274|195399|195274|195336.2|195211.2|26
1722870570000|2024-08-05 15:09:30|195407.1|195282.1|195402.9|195277.9|195408.6|195283.6|195359.2|195234.2|31
1722870580000|2024-08-05 15:09:40|195400.2|195275.2|195362.6|195237.6|195400.2|195275.2|195340.6|195215.6|28
1722870590000|2024-08-05 15:09:50|195362.5|195237.5|195320.7|195195.7|195403|195278|195320.7|195195.7|29
1722870600000|2024-08-05 15:10:00|195287|195162|195458.7|195333.7|195460.6|195335.6|195287|195162|30
1722870610000|2024-08-05 15:10:10|195378.7|195253.7|195405.2|195280.2|195405.2|195280.2|195323.1|195198.1|25
1722870620000|2024-08-05 15:10:20|195420.4|195295.4|195460.3|195335.3|195461.1|195336.1|195384.5|195259.5|29
1722870630000|2024-08-05 15:10:30|195454.5|195329.5|195352.7|195227.7|195458.4|195333.4|195346.1|195221.1|30
1722870640000|2024-08-05 15:10:40|195323.9|195198.9|195268.2|195143.2|195329.9|195204.9|195261|195136|23
1722870650000|2024-08-05 15:10:50|195270.2|195145.2|195294|195169|195315.2|195190.2|195270|195145|23
1722870660000|2024-08-05 15:11:00|195293.4|195168.4|195312.3|195187.3|195329.3|195204.3|195293.4|195168.4|29
1722870670000|2024-08-05 15:11:10|195312.4|195187.4|195342.5|195217.5|195345.7|195220.7|195311|195186|20
1722870680000|2024-08-05 15:11:20|195342.6|195217.6|195235.2|195110.2|195342.6|195217.6|195232.8|195107.8|18
1722870690000|2024-08-05 15:11:30|195236.9|195111.9|195235.9|195110.9|195262|195137|195234.9|195109.9|20
1722870700000|2024-08-05 15:11:40|195238.5|195113.5|195201.7|195076.7|195238.5|195113.5|195178.8|195053.8|22
1722870710000|2024-08-05 15:11:50|195202.1|195077.1|195238.3|195113.3|195241.8|195116.8|195202.1|195077.1|22
1722870720000|2024-08-05 15:12:00|195237.9|195112.9|195172.8|195047.8|195287.4|195162.4|195172.8|195047.8|23
1722870730000|2024-08-05 15:12:10|195150.6|195025.6|195139.3|195014.3|195233.3|195108.3|195139.3|195014.3|24
1722870740000|2024-08-05 15:12:20|195148.9|195023.9|195164.5|195039.5|195167.2|195042.2|195120.8|194995.8|24
1722870750000|2024-08-05 15:12:30|195166.5|195041.5|195145.3|195020.3|195168.8|195043.8|195098|194973|28
1722870760000|2024-08-05 15:12:40|195151.6|195026.6|195214.4|195089.4|195230.5|195105.5|195149.1|195024.1|31
1722870770000|2024-08-05 15:12:50|195214.9|195089.9|195210.4|195085.4|195254.2|195129.2|195208.9|195083.9|30
1722870780000|2024-08-05 15:13:00|195210.3|195085.3|195218.1|195093.1|195239.2|195114.2|195208.9|195083.9|20
1722870790000|2024-08-05 15:13:10|195217.4|195092.4|195252.4|195127.4|195265.9|195140.9|195216.4|195091.4|19
1722870800000|2024-08-05 15:13:20|195251.3|195126.3|195350.7|195225.7|195356.4|195231.4|195249.7|195124.7|23
1722870810000|2024-08-05 15:13:30|195351.7|195226.7|195400.1|195275.1|195418.9|195293.9|195351.7|195226.7|17
1722870820000|2024-08-05 15:13:40|195400|195275|195397.7|195272.7|195400.9|195275.9|195351.7|195226.7|21
1722870830000|2024-08-05 15:13:50|195397.3|195272.3|195373.2|195248.2|195453.7|195328.7|195348.1|195223.1|26
1722870840000|2024-08-05 15:14:00|195374.1|195249.1|195374.2|195249.2|195404.1|195279.1|195368.7|195243.7|32
1722870850000|2024-08-05 15:14:10|195374.1|195249.1|195418.1|195293.1|195423.8|195298.8|195374.1|195249.1|23
1722870860000|2024-08-05 15:14:20|195418.3|195293.3|195417.6|195292.6|195450.4|195325.4|195416|195291|23
1722870870000|2024-08-05 15:14:30|195415.1|195290.1|195408|195283|195418.4|195293.4|195396.4|195271.4|26
1722870880000|2024-08-05 15:14:40|195412.8|195287.8|195481.5|195356.5|195490|195365|195407.3|195282.3|22
1722870890000|2024-08-05 15:14:50|195480.5|195355.5|195436.6|195311.6|195494|195369|195436.6|195311.6|24
1722870900000|2024-08-05 15:15:00|195479.8|195354.8|195364.9|195239.9|195479.8|195354.8|195364.3|195239.3|31
1722870910000|2024-08-05 15:15:10|195377.7|195252.7|195421.7|195296.7|195426.2|195301.2|195363.3|195238.3|29
1722870920000|2024-08-05 15:15:20|195420.9|195295.9|195483.5|195358.5|195494.6|195369.6|195395.5|195270.5|26
1722870930000|2024-08-05 15:15:30|195486.3|195361.3|195472.7|195347.7|195491.7|195366.7|195472.7|195347.7|31
1722870940000|2024-08-05 15:15:40|195474|195349|195459|195334|195474|195349|195421.4|195296.4|26
1722870950000|2024-08-05 15:15:50|195461.7|195336.7|195461|195336|195479.2|195354.2|195446.8|195321.8|20
1722870960000|2024-08-05 15:16:00|195449.1|195324.1|195449.8|195324.8|195452.5|195327.5|195443.7|195318.7|24
1722870970000|2024-08-05 15:16:10|195450.3|195325.3|195457.7|195332.7|195457.7|195332.7|195450.3|195325.3|13
1722870980000|2024-08-05 15:16:20|195456.6|195331.6|195466.5|195341.5|195515.7|195390.7|195456.6|195331.6|21
1722870990000|2024-08-05 15:16:30|195470.2|195345.2|195499.3|195374.3|195516.8|195391.8|195469.8|195344.8|24
1722871000000|2024-08-05 15:16:40|195499.7|195374.7|195501.2|195376.2|195502|195377|195499.3|195374.3|12
1722871010000|2024-08-05 15:16:50|195502.4|195377.4|195594.4|195469.4|195598.3|195473.3|195502.4|195377.4|28
1722871020000|2024-08-05 15:17:00|195607.5|195482.5|195637.8|195512.8|195637.8|195512.8|195601.2|195476.2|27
1722871030000|2024-08-05 15:17:10|195638.3|195513.3|195678.7|195553.7|195689.7|195564.7|195626.7|195501.7|23
1722871040000|2024-08-05 15:17:20|195682|195557|195665.8|195540.8|195696.2|195571.2|195661.4|195536.4|32
1722871050000|2024-08-05 15:17:30|195668.6|195543.6|195692|195567|195695.8|195570.8|195663|195538|22
1722871060000|2024-08-05 15:17:40|195686.7|195561.7|195690.7|195565.7|195690.7|195565.7|195654.7|195529.7|33
1722871070000|2024-08-05 15:17:50|195690.9|195565.9|195699.3|195574.3|195699.3|195574.3|195684.8|195559.8|22
1722871080000|2024-08-05 15:18:00|195694.2|195569.2|195695.6|195570.6|195713.5|195588.5|195691.4|195566.4|18
1722871090000|2024-08-05 15:18:10|195695|195570|195691.1|195566.1|195695.5|195570.5|195688.1|195563.1|11
1722871100000|2024-08-05 15:18:20|195694.7|195569.7|195727|195602|195739.3|195614.3|195694.7|195569.7|25
1722871110000|2024-08-05 15:18:30|195723.1|195598.1|195808.7|195683.7|195810.5|195685.5|195723.1|195598.1|28
1722871120000|2024-08-05 15:18:40|195807.9|195682.9|195781.1|195656.1|195807.9|195682.9|195771.2|195646.2|33
1722871130000|2024-08-05 15:18:50|195781.6|195656.6|195743.8|195618.8|195781.6|195656.6|195743.8|195618.8|23
1722871140000|2024-08-05 15:19:00|195771.2|195646.2|195782.4|195657.4|195783.7|195658.7|195769.4|195644.4|30
1722871150000|2024-08-05 15:19:10|195780.4|195655.4|195836.9|195711.9|195851.4|195726.4|195775.3|195650.3|29
1722871160000|2024-08-05 15:19:20|195825.9|195700.9|195830.2|195705.2|195832.2|195707.2|195823.3|195698.3|12
1722871170000|2024-08-05 15:19:30|195828.8|195703.8|195845.1|195720.1|195850.7|195725.7|195827.5|195702.5|19
1722871180000|2024-08-05 15:19:40|195842.8|195717.8|195796.5|195671.5|195842.8|195717.8|195796.5|195671.5|29
1722871190000|2024-08-05 15:19:50|195797.7|195672.7|195840|195715|195845.9|195720.9|195793.5|195668.5|23
1722871200000|2024-08-05 15:20:00|195839.9|195714.9|195861.2|195736.2|195863|195738|195785.5|195660.5|32
1722871210000|2024-08-05 15:20:10|195844.4|195719.4|195879.6|195754.6|195900.4|195775.4|195837.8|195712.8|31
1722871220000|2024-08-05 15:20:20|195878.8|195753.8|195803.9|195678.9|195878.9|195753.9|195757.1|195632.1|31
1722871230000|2024-08-05 15:20:30|195801.1|195676.1|195682.8|195557.8|195801.1|195676.1|195677.2|195552.2|26
1722871240000|2024-08-05 15:20:40|195675.7|195550.7|195672.8|195547.8|195687.1|195562.1|195671.9|195546.9|34
1722871250000|2024-08-05 15:20:50|195669|195544|195633.5|195508.5|195669|195544|195629.6|195504.6|23
1722871260000|2024-08-05 15:21:00|195633.2|195508.2|195629.3|195504.3|195637.2|195512.2|195625.7|195500.7|22
1722871270000|2024-08-05 15:21:10|195631.2|195506.2|195524.5|195399.5|195631.2|195506.2|195524.5|195399.5|31
1722871280000|2024-08-05 15:21:20|195526.4|195401.4|195539.3|195414.3|195548.1|195423.1|195525.6|195400.6|19
1722871290000|2024-08-05 15:21:30|195541|195416|195472.2|195347.2|195559.8|195434.8|195472.2|195347.2|29
1722871300000|2024-08-05 15:21:40|195474.4|195349.4|195458|195333|195474.4|195349.4|195453.9|195328.9|21
1722871310000|2024-08-05 15:21:50|195461|195336|195623.2|195498.2|195638.8|195513.8|195460.8|195335.8|25
1722871320000|2024-08-05 15:22:00|195622.2|195497.2|195586|195461|195634.9|195509.9|195586|195461|35
1722871330000|2024-08-05 15:22:10|195585.6|195460.6|195639.6|195514.6|195646|195521|195575.5|195450.5|27
1722871340000|2024-08-05 15:22:20|195640.9|195515.9|195696.8|195571.8|195700.5|195575.5|195640.9|195515.9|22
1722871350000|2024-08-05 15:22:30|195696.2|195571.2|195692.3|195567.3|195721.4|195596.4|195689.4|195564.4|33
1722871360000|2024-08-05 15:22:40|195689.7|195564.7|195676.6|195551.6|195692.1|195567.1|195651.9|195526.9|25
1722871370000|2024-08-05 15:22:50|195677.3|195552.3|195625.1|195500.1|195680.1|195555.1|195625.1|195500.1|21
1722871380000|2024-08-05 15:23:00|195606.6|195481.6|195645.2|195520.2|195663.4|195538.4|195606.6|195481.6|30
1722871390000|2024-08-05 15:23:10|195645.3|195520.3|195680.9|195555.9|195681.2|195556.2|195644.4|195519.4|23
1722871400000|2024-08-05 15:23:20|195679.6|195554.6|195678.4|195553.4|195681.1|195556.1|195659.9|195534.9|19
1722871410000|2024-08-05 15:23:30|195679.9|195554.9|195656.4|195531.4|195680.4|195555.4|195656.4|195531.4|9
1722871420000|2024-08-05 15:23:40|195660.5|195535.5|195627.9|195502.9|195660.5|195535.5|195611.8|195486.8|31
1722871430000|2024-08-05 15:23:50|195629.4|195504.4|195594.5|195469.5|195631.8|195506.8|195593.4|195468.4|22
1722871440000|2024-08-05 15:24:00|195595.1|195470.1|195587.8|195462.8|195595.9|195470.9|195578.7|195453.7|30
1722871450000|2024-08-05 15:24:10|195590.9|195465.9|195541.4|195416.4|195590.9|195465.9|195536.3|195411.3|18
1722871460000|2024-08-05 15:24:20|195538.9|195413.9|195470.6|195345.6|195538.9|195413.9|195463.5|195338.5|18
1722871470000|2024-08-05 15:24:30|195471.1|195346.1|195428.5|195303.5|195473.3|195348.3|195427|195302|22
1722871480000|2024-08-05 15:24:40|195426.7|195301.7|195470.3|195345.3|195484.5|195359.5|195415.1|195290.1|25
1722871490000|2024-08-05 15:24:50|195471.4|195346.4|195385.3|195260.3|195471.6|195346.6|195377.5|195252.5|29
1722871500000|2024-08-05 15:25:00|195363|195238|195401.4|195276.4|195409.8|195284.8|195353.1|195228.1|29
1722871510000|2024-08-05 15:25:10|195378.6|195253.6|195362.8|195237.8|195393.7|195268.7|195359.7|195234.7|27
1722871520000|2024-08-05 15:25:20|195362.3|195237.3|195357.6|195232.6|195365.8|195240.8|195326.3|195201.3|19
1722871530000|2024-08-05 15:25:30|195357.8|195232.8|195412.9|195287.9|195421|195296|195357.8|195232.8|13
1722871540000|2024-08-05 15:25:40|195413.7|195288.7|195345.3|195220.3|195424.9|195299.9|195332.9|195207.9|30
1722871550000|2024-08-05 15:25:50|195345.8|195220.8|195275.4|195150.4|195347.2|195222.2|195275.4|195150.4|22
1722871560000|2024-08-05 15:26:00|195282.7|195157.7|195230.8|195105.8|195299.1|195174.1|195194.3|195069.3|28
1722871570000|2024-08-05 15:26:10|195230|195105|195251.3|195126.3|195270.1|195145.1|195230|195105|32
1722871580000|2024-08-05 15:26:20|195249|195124|195271.2|195146.2|195272.1|195147.1|195199.2|195074.2|32
1722871590000|2024-08-05 15:26:30|195271.3|195146.3|195254.4|195129.4|195274.9|195149.9|195253.7|195128.7|23
1722871600000|2024-08-05 15:26:40|195257.1|195132.1|195193.3|195068.3|195267.7|195142.7|195189.3|195064.3|18
1722871610000|2024-08-05 15:26:50|195191|195066|195120.4|194995.4|195191|195066|195099.2|194974.2|21
1722871620000|2024-08-05 15:27:00|195103.4|194978.4|195117.5|194992.5|195194.4|195069.4|195103.4|194978.4|30
1722871630000|2024-08-05 15:27:10|195109.8|194984.8|195182.3|195057.3|195195.4|195070.4|195093.7|194968.7|30
1722871640000|2024-08-05 15:27:20|195182.1|195057.1|195185.5|195060.5|195217.6|195092.6|195182.1|195057.1|21
1722871650000|2024-08-05 15:27:30|195184.4|195059.4|195048.1|194923.1|195184.4|195059.4|195047.2|194922.2|29
1722871660000|2024-08-05 15:27:40|195049.5|194924.5|195074.5|194949.5|195086.9|194961.9|195012|194887|29
1722871670000|2024-08-05 15:27:50|195071.2|194946.2|195051.4|194926.4|195141|195016|195051.4|194926.4|35
1722871680000|2024-08-05 15:28:00|195052.6|194927.6|195100.6|194975.6|195111.8|194986.8|195052.6|194927.6|24
1722871690000|2024-08-05 15:28:10|195103.5|194978.5|195100.9|194975.9|195103.9|194978.9|195100|194975|15
1722871700000|2024-08-05 15:28:20|195101|194976|195039.9|194914.9|195122.4|194997.4|195032.1|194907.1|27
1722871710000|2024-08-05 15:28:30|195052.8|194927.8|195087.5|194962.5|195122.3|194997.3|195052.8|194927.8|26
1722871720000|2024-08-05 15:28:40|195049.3|194924.3|195102.1|194977.1|195104.8|194979.8|195049.3|194924.3|24
1722871730000|2024-08-05 15:28:50|195103.1|194978.1|195045|194920|195122.6|194997.6|195045|194920|23
1722871740000|2024-08-05 15:29:00|195048.7|194923.7|195071.2|194946.2|195071.2|194946.2|195043.1|194918.1|18
1722871750000|2024-08-05 15:29:10|195066.4|194941.4|195012.6|194887.6|195071.8|194946.8|195012.5|194887.5|24
1722871760000|2024-08-05 15:29:20|195017.9|194892.9|194910|194785|195017.9|194892.9|194870.1|194745.1|27
1722871770000|2024-08-05 15:29:30|194912.6|194787.6|194917|194792|194966.9|194841.9|194887|194762|30
1722871780000|2024-08-05 15:29:40|194888.5|194763.5|194878.1|194753.1|194922.9|194797.9|194847.9|194722.9|28
1722871790000|2024-08-05 15:29:50|194883.3|194758.3|194881.2|194756.2|194900|194775|194855.4|194730.4|25
1722871800000|2024-08-05 15:30:00|194880.9|194755.9|194805|194680|194916.8|194791.8|194770.9|194645.9|36
1722871810000|2024-08-05 15:30:10|194793|194668|194765.3|194640.3|194813.4|194688.4|194765.3|194640.3|32
1722871820000|2024-08-05 15:30:20|194732.8|194607.8|194665.3|194540.3|194786.9|194661.9|194659.4|194534.4|37
1722871830000|2024-08-05 15:30:30|194665.4|194540.4|194623.9|194498.9|194671.5|194546.5|194588.1|194463.1|35
1722871840000|2024-08-05 15:30:40|194619.5|194494.5|194614.7|194489.7|194628.7|194503.7|194580.8|194455.8|27
1722871850000|2024-08-05 15:30:50|194614.5|194489.5|194586.8|194461.8|194623.6|194498.6|194568.7|194443.7|28
1722871860000|2024-08-05 15:31:00|194587.4|194462.4|194690.8|194565.8|194694.7|194569.7|194574.2|194449.2|35
1722871870000|2024-08-05 15:31:10|194698.7|194573.7|194671.6|194546.6|194760.3|194635.3|194663.4|194538.4|31
1722871880000|2024-08-05 15:31:20|194671.7|194546.7|194709.5|194584.5|194711.9|194586.9|194659.9|194534.9|33
1722871890000|2024-08-05 15:31:30|194709.7|194584.7|194726.5|194601.5|194740.9|194615.9|194707.5|194582.5|30
1722871900000|2024-08-05 15:31:40|194724.3|194599.3|194747.7|194622.7|194756.2|194631.2|194724.3|194599.3|25
1722871910000|2024-08-05 15:31:50|194749.2|194624.2|194698.6|194573.6|194786.7|194661.7|194698.6|194573.6|29
1722871920000|2024-08-05 15:32:00|194716|194591|194696.1|194571.1|194792.2|194667.2|194694|194569|33
1722871930000|2024-08-05 15:32:10|194696.5|194571.5|194609.1|194484.1|194697.8|194572.8|194609.1|194484.1|24
1722871940000|2024-08-05 15:32:20|194610|194485|194501.6|194376.6|194625.8|194500.8|194501.6|194376.6|28
1722871950000|2024-08-05 15:32:30|194501.5|194376.5|194465.4|194340.4|194536.8|194411.8|194461.5|194336.5|38
1722871960000|2024-08-05 15:32:40|194455.2|194330.2|194597.9|194472.9|194597.9|194472.9|194455.2|194330.2|31
1722871970000|2024-08-05 15:32:50|194601.3|194476.3|194481|194356|194639.8|194514.8|194480.1|194355.1|37
1722871980000|2024-08-05 15:33:00|194480.9|194355.9|194436.5|194311.5|194536.5|194411.5|194414|194289|39
1722871990000|2024-08-05 15:33:10|194452.6|194327.6|194099.7|193974.7|194452.6|194327.6|194074.7|193948.2|40
1722872000000|2024-08-05 15:33:20|194048.8|193923.8|194085.7|193960.7|194133.5|194008.5|194010.1|193885.1|35
1722872010000|2024-08-05 15:33:30|194085.5|193960.5|193977.3|193852.3|194085.6|193960.6|193972.5|193847.5|38
1722872020000|2024-08-05 15:33:40|193976.4|193851.4|193925.3|193800.3|194059|193934|193811.4|193681.3|37
1722872030000|2024-08-05 15:33:50|193926.5|193801.5|194074.5|193949.5|194074.5|193949.5|193926.5|193801.5|39
1722872040000|2024-08-05 15:34:00|194070.5|193945.5|194106.6|193981.6|194107.2|193982.2|194002.2|193877.2|36
1722872050000|2024-08-05 15:34:10|194106.4|193981.4|194009.3|193884.3|194107.2|193982.2|194003.3|193878.3|31
1722872060000|2024-08-05 15:34:20|194010|193885|194130.3|194005.3|194153|194028|194010|193885|37
1722872070000|2024-08-05 15:34:30|194182.2|194057.2|194300.1|194175.1|194311.8|194186.8|194182.2|194057.2|35
1722872080000|2024-08-05 15:34:40|194298.2|194173.2|194303|194178|194312.1|194187.1|194250|194125|35
1722872090000|2024-08-05 15:34:50|194315.9|194190.9|194269.4|194144.4|194318.8|194193.8|194230|194105|37
1722872100000|2024-08-05 15:35:00|194267.2|194142.2|194395.8|194270.8|194408.6|194283.6|194161.8|194036.8|34
1722872110000|2024-08-05 15:35:10|194363.5|194238.5|194461.5|194336.5|194467.3|194342.3|194357.5|194232.5|35
1722872120000|2024-08-05 15:35:20|194459.2|194334.2|194495.1|194370.1|194548.2|194423.2|194436|194311|34
1722872130000|2024-08-05 15:35:30|194495.2|194370.2|194430.7|194305.7|194500.4|194375.4|194430.7|194305.7|29
1722872140000|2024-08-05 15:35:40|194431.3|194306.3|194493.9|194368.9|194493.9|194368.9|194429.5|194304.5|36
1722872150000|2024-08-05 15:35:50|194492.2|194367.2|194455.8|194330.8|194494.2|194369.2|194432.3|194307.3|30
1722872160000|2024-08-05 15:36:00|194455|194330|194451.8|194326.8|194470.5|194345.5|194428.1|194303.1|32
1722872170000|2024-08-05 15:36:10|194461|194336|194462.7|194337.7|194478|194353|194448.7|194323.7|26
1722872180000|2024-08-05 15:36:20|194461.8|194336.8|194447.5|194322.5|194463.1|194338.1|194433.9|194308.9|37
1722872190000|2024-08-05 15:36:30|194444.8|194319.8|194318.1|194193.1|194480|194355|194300.6|194175.6|36
1722872200000|2024-08-05 15:36:40|194309.5|194184.5|194363.2|194238.2|194396.1|194271.1|194259.6|194134.6|33
1722872210000|2024-08-05 15:36:50|194361.4|194236.4|194388.6|194263.6|194388.6|194263.6|194346.2|194221.2|34
1722872220000|2024-08-05 15:37:00|194387.5|194262.5|194412|194287|194418.7|194293.7|194362.1|194237.1|31
1722872230000|2024-08-05 15:37:10|194411|194286|194357.3|194232.3|194415.3|194290.3|194298.8|194173.8|35
1722872240000|2024-08-05 15:37:20|194350.9|194225.9|194405.1|194280.1|194414.5|194289.5|194350.9|194225.9|30
1722872250000|2024-08-05 15:37:30|194400.7|194275.7|194328.1|194203.1|194400.7|194275.7|194324.8|194199.8|25
1722872260000|2024-08-05 15:37:40|194327.3|194202.3|194085|193960|194327.3|194202.3|194083.3|193958.3|40
1722872270000|2024-08-05 15:37:50|194083.9|193958.9|194104.8|193979.8|194156.7|194031.7|194078.7|193953.7|36
1722872280000|2024-08-05 15:38:00|194117.5|193992.5|194098.5|193973.5|194130|194005|194089.9|193964.9|34
1722872290000|2024-08-05 15:38:10|194100|193975|194126.5|194001.5|194126.5|194001.5|194035.7|193910.7|34
1722872300000|2024-08-05 15:38:20|194123.3|193998.3|194175.7|194050.7|194185.8|194060.8|194108.7|193983.7|30
1722872310000|2024-08-05 15:38:30|194173.8|194048.8|194178.5|194053.5|194183.7|194058.7|194166.7|194041.7|31
1722872320000|2024-08-05 15:38:40|194176.6|194051.6|194154.8|194029.8|194182.4|194057.4|194148.9|194023.9|25
1722872330000|2024-08-05 15:38:50|194157.5|194032.5|194091.6|193966.6|194157.5|194032.5|194090.6|193965.6|34
1722872340000|2024-08-05 15:39:00|194117.9|193992.9|194108.4|193983.4|194132.5|194007.5|194093.3|193968.3|36
1722872350000|2024-08-05 15:39:10|194109.1|193984.1|194113.8|193988.8|194123.7|193998.7|194107.8|193982.8|35
1722872360000|2024-08-05 15:39:20|194109.7|193984.7|194117.6|193992.6|194123.1|193998.1|194041.5|193916.5|33
1722872370000|2024-08-05 15:39:30|194121.3|193996.3|194100.5|193975.5|194160.4|194035.4|194081.6|193956.6|31
1722872380000|2024-08-05 15:39:40|194105.9|193980.9|193986.4|193861.4|194119.3|193994.3|193960.1|193835.1|31
1722872390000|2024-08-05 15:39:50|193986.9|193861.9|194097.3|193972.3|194097.3|193972.3|193980|193855|29
1722872400000|2024-08-05 15:40:00|194092.1|193967.1|194123.9|193998.9|194250.4|194125.4|194074.3|193949.3|39
1722872410000|2024-08-05 15:40:10|194125.9|194000.9|194099.5|193974.5|194125.9|194000.9|194019.7|193894.7|34
1722872420000|2024-08-05 15:40:20|194099.7|193974.7|194149.7|194024.7|194149.7|194024.7|194043|193918|34
1722872430000|2024-08-05 15:40:30|194132.2|194007.2|194049.1|193924.1|194132.6|194007.6|194042.4|193917.4|33
1722872440000|2024-08-05 15:40:40|194044.2|193919.2|194170|194045|194211.4|194086.4|194044.2|193919.2|34
1722872450000|2024-08-05 15:40:50|194170.4|194045.4|194070.7|193945.7|194191.7|194066.7|194067.1|193942.1|34
1722872460000|2024-08-05 15:41:00|194070.6|193945.6|194085.9|193960.9|194136.5|194011.5|194009.5|193884.5|33
1722872470000|2024-08-05 15:41:10|194082.4|193957.4|194103|193978|194119.7|193994.7|194048.3|193923.3|26
1722872480000|2024-08-05 15:41:20|194101.2|193976.2|194130.2|194005.2|194130.2|194005.2|194041.7|193916.7|28
1722872490000|2024-08-05 15:41:30|194129.8|194004.8|194084.1|193959.1|194129.8|194004.8|194068.8|193943.8|22
1722872500000|2024-08-05 15:41:40|194086|193961|194092.2|193967.2|194201.1|194076.1|194076.3|193951.3|30
1722872510000|2024-08-05 15:41:50|194093.2|193968.2|194002|193877|194103.7|193978.7|194002|193877|34
1722872520000|2024-08-05 15:42:00|194001.6|193876.6|194058.2|193933.2|194084.5|193959.5|193993.5|193868.5|33
1722872530000|2024-08-05 15:42:10|194036.7|193911.7|194136.8|194011.8|194141.3|194016.3|194033|193908|28
1722872540000|2024-08-05 15:42:20|194138.9|194013.9|194142.1|194017.1|194167.3|194042.3|194135.6|194010.6|32
1722872550000|2024-08-05 15:42:30|194140.3|194015.3|194120.7|193995.7|194143.8|194018.8|194068.2|193943.2|28
1722872560000|2024-08-05 15:42:40|194095.3|193970.3|194069.2|193944.2|194103.3|193978.3|194051.9|193926.9|34
1722872570000|2024-08-05 15:42:50|194067.2|193942.2|194018|193893|194107.8|193982.8|194013.6|193888.6|31
1722872580000|2024-08-05 15:43:00|193994.7|193869.7|194037.3|193912.3|194039|193914|193994.7|193869.7|30
1722872590000|2024-08-05 15:43:10|194053|193928|194094|193969|194094|193969|194045.1|193920.1|22
1722872600000|2024-08-05 15:43:20|194094.8|193969.8|194173.6|194048.6|194173.6|194048.6|194094.8|193969.8|29
1722872610000|2024-08-05 15:43:30|194172.4|194047.4|194242.5|194117.5|194249|194124|194140.7|194015.7|32
1722872620000|2024-08-05 15:43:40|194247.3|194122.3|194362.1|194237.1|194387|194262|194247.3|194122.3|33
1722872630000|2024-08-05 15:43:50|194290|194165|194226.2|194101.2|194290|194165|194212.3|194087.3|28
1722872640000|2024-08-05 15:44:00|194232.3|194107.3|194213.7|194088.7|194239.1|194114.1|194182|194057|24
1722872650000|2024-08-05 15:44:10|194205.7|194080.7|194135.9|194010.9|194206|194081|194134.9|194009.9|31
1722872660000|2024-08-05 15:44:20|194134.9|194009.9|194163.4|194038.4|194169.4|194044.4|194130.3|194005.3|31
1722872670000|2024-08-05 15:44:30|194151.5|194026.5|194107.3|193982.3|194161.4|194036.4|194101|193976|22
1722872680000|2024-08-05 15:44:40|194108|193983|194160.1|194035.1|194163.8|194038.8|194105.3|193980.3|11
1722872690000|2024-08-05 15:44:50|194158.4|194033.4|194057.9|193932.9|194158.4|194033.4|194056|193931|32
1722872700000|2024-08-05 15:45:00|194057.2|193932.2|194164.9|194039.9|194164.9|194039.9|194039.1|193914.1|30
1722872710000|2024-08-05 15:45:10|194164.4|194039.4|194216.3|194091.3|194217.1|194092.1|194079.4|193954.4|34
1722872720000|2024-08-05 15:45:20|194214.9|194089.9|194216.3|194091.3|194229.2|194104.2|194205.1|194080.1|38
1722872730000|2024-08-05 15:45:30|194216.5|194091.5|194252.7|194127.7|194253.3|194128.3|194216.5|194091.5|25
1722872740000|2024-08-05 15:45:40|194254|194129|194288.5|194163.5|194354.4|194229.4|194236.8|194111.8|32
1722872750000|2024-08-05 15:45:50|194322.9|194197.9|194339.2|194214.2|194339.2|194214.2|194318.3|194193.3|36
1722872760000|2024-08-05 15:46:00|194337.4|194212.4|194321.5|194196.5|194349.7|194224.7|194278.7|194153.7|31
1722872770000|2024-08-05 15:46:10|194319.9|194194.9|194297.7|194172.7|194319.9|194194.9|194297.7|194172.7|25
1722872780000|2024-08-05 15:46:20|194297.1|194172.1|194319.3|194194.3|194319.5|194194.5|194279.3|194154.3|32
1722872790000|2024-08-05 15:46:30|194320.3|194195.3|194177.6|194052.6|194320.3|194195.3|194146.3|194021.3|28
1722872800000|2024-08-05 15:46:40|194178.5|194053.5|194198.1|194073.1|194252.6|194127.6|194172|194047|20
1722872810000|2024-08-05 15:46:50|194194.9|194069.9|194145.5|194020.5|194211.6|194086.6|194145.5|194020.5|28
1722872820000|2024-08-05 15:47:00|194168.3|194043.3|194204|194079|194211.6|194086.6|194168.3|194043.3|33
1722872830000|2024-08-05 15:47:10|194177.1|194052.1|194154.8|194029.8|194177.1|194052.1|194151.6|194026.6|26
1722872840000|2024-08-05 15:47:20|194157.6|194032.6|194089.2|193964.2|194158.5|194033.5|194034.5|193909.5|37
1722872850000|2024-08-05 15:47:30|194102.9|193977.9|194248.3|194123.3|194248.3|194123.3|194102.9|193977.9|31
1722872860000|2024-08-05 15:47:40|194246.5|194121.5|194233.1|194108.1|194248|194123|194206.6|194081.6|26
1722872870000|2024-08-05 15:47:50|194228.2|194103.2|194282.9|194157.9|194312.5|194187.5|194228.2|194103.2|36
1722872880000|2024-08-05 15:48:00|194300.4|194175.4|194288.1|194163.1|194308.4|194183.4|194286.8|194161.8|29
1722872890000|2024-08-05 15:48:10|194284.6|194159.6|194189.9|194064.9|194315.9|194190.9|194186.6|194061.6|38
1722872900000|2024-08-05 15:48:20|194188.1|194063.1|194260|194135|194276.5|194151.5|194171.3|194046.3|32
1722872910000|2024-08-05 15:48:30|194261.4|194136.4|194243.6|194118.6|194261.4|194136.4|194237.1|194112.1|24
1722872920000|2024-08-05 15:48:40|194248.5|194123.5|194286.2|194161.2|194294.8|194169.8|194248.5|194123.5|22
1722872930000|2024-08-05 15:48:50|194280.1|194155.1|194210.2|194085.2|194289.8|194164.8|194172|194047|25
1722872940000|2024-08-05 15:49:00|194212|194087|194248|194123|194258.6|194133.6|194210.3|194085.3|31
1722872950000|2024-08-05 15:49:10|194250.8|194125.8|194234.7|194109.7|194257.7|194132.7|194214.8|194089.8|33
1722872960000|2024-08-05 15:49:20|194236.4|194111.4|194281.4|194156.4|194288.6|194163.6|194235.6|194110.6|34
1722872970000|2024-08-05 15:49:30|194273.8|194148.8|194201|194076|194278.8|194153.8|194183.4|194058.4|27
1722872980000|2024-08-05 15:49:40|194202|194077|194197|194072|194215.4|194090.4|194169.2|194044.2|30
1722872990000|2024-08-05 15:49:50|194196.5|194071.5|194283.2|194158.2|194283.8|194158.8|194195.5|194070.5|33
1722873000000|2024-08-05 15:50:00|194274.6|194149.6|194355.2|194230.2|194356.9|194231.9|194271.5|194146.5|28
1722873010000|2024-08-05 15:50:10|194354.1|194229.1|194391|194266|194392.9|194267.9|194354.1|194229.1|35
1722873020000|2024-08-05 15:50:20|194395.1|194270.1|194406.1|194281.1|194416.8|194291.8|194386.5|194261.5|27
1722873030000|2024-08-05 15:50:30|194403.3|194278.3|194499.2|194374.2|194525.8|194400.8|194402.6|194277.6|29
1722873040000|2024-08-05 15:50:40|194494.9|194369.9|194460.5|194335.5|194494.9|194369.9|194449.6|194324.6|31
1722873050000|2024-08-05 15:50:50|194473.6|194348.6|194458.8|194333.8|194477.8|194352.8|194430.8|194305.8|36
1722873060000|2024-08-05 15:51:00|194462.9|194337.9|194442.7|194317.7|194465.1|194340.1|194428.8|194303.8|34
1722873070000|2024-08-05 15:51:10|194442.1|194317.1|194420.2|194295.2|194461.5|194336.5|194402.5|194277.5|25
1722873080000|2024-08-05 15:51:20|194422.5|194297.5|194388.8|194263.8|194422.5|194297.5|194355.1|194230.1|31
1722873090000|2024-08-05 15:51:30|194387|194262|194363|194238|194387|194262|194337.6|194212.6|22
1722873100000|2024-08-05 15:51:40|194358.8|194233.8|194305.6|194180.6|194365.5|194240.5|194260.4|194135.4|36
1722873110000|2024-08-05 15:51:50|194305.1|194180.1|194346.4|194221.4|194368.3|194243.3|194305.1|194180.1|34
1722873120000|2024-08-05 15:52:00|194348|194223|194346.8|194221.8|194352.2|194227.2|194334.7|194209.7|35
1722873130000|2024-08-05 15:52:10|194346|194221|194251.3|194126.3|194352.2|194227.2|194237.7|194112.7|38
1722873140000|2024-08-05 15:52:20|194261.4|194136.4|194296.3|194171.3|194309.9|194184.9|194261.4|194136.4|38
1722873150000|2024-08-05 15:52:30|194291.1|194166.1|194296.9|194171.9|194318.6|194193.6|194290.3|194165.3|36
1722873160000|2024-08-05 15:52:40|194293.5|194168.5|194316|194191|194326.4|194201.4|194292.4|194167.4|37
1722873170000|2024-08-05 15:52:50|194320.7|194195.7|194329.4|194204.4|194367.8|194242.8|194319.5|194194.5|27
1722873180000|2024-08-05 15:53:00|194327.7|194202.7|194367.1|194242.1|194399.8|194274.8|194279.1|194154.1|37
1722873190000|2024-08-05 15:53:10|194369.5|194244.5|194401.7|194276.7|194403.1|194278.1|194368.7|194243.7|24
1722873200000|2024-08-05 15:53:20|194401.3|194276.3|194369.9|194244.9|194442|194317|194369.6|194244.6|33
1722873210000|2024-08-05 15:53:30|194369.7|194244.7|194389|194264|194404|194279|194367.5|194242.5|27
1722873220000|2024-08-05 15:53:40|194385.5|194260.5|194387.3|194262.3|194414.6|194289.6|194385.3|194260.3|29
1722873230000|2024-08-05 15:53:50|194386.7|194261.7|194373.9|194248.9|194414.8|194289.8|194372.2|194247.2|29
1722873240000|2024-08-05 15:54:00|194376.3|194251.3|194401.2|194276.2|194411.4|194286.4|194372.2|194247.2|35
1722873250000|2024-08-05 15:54:10|194396|194271|194373.6|194248.6|194415.5|194290.5|194373.6|194248.6|28
1722873260000|2024-08-05 15:54:20|194378.6|194253.6|194365.5|194240.5|194379.6|194254.6|194336.9|194211.9|30
1722873270000|2024-08-05 15:54:30|194363.7|194238.7|194415.1|194290.1|194430|194305|194358.1|194233.1|32
1722873280000|2024-08-05 15:54:40|194420.3|194295.3|194447|194322|194453|194328|194413.1|194288.1|25
1722873290000|2024-08-05 15:54:50|194449.5|194324.5|194483.2|194358.2|194484.7|194359.7|194439.7|194314.7|27
1722873300000|2024-08-05 15:55:00|194485.6|194360.6|194482|194357|194489.4|194364.4|194480.3|194355.3|21
1722873310000|2024-08-05 15:55:10|194475.3|194350.3|194481.8|194356.8|194482.2|194357.2|194437.8|194312.8|32
1722873320000|2024-08-05 15:55:20|194480.3|194355.3|194484.2|194359.2|194500.1|194375.1|194479|194354|22
1722873330000|2024-08-05 15:55:30|194485.5|194360.5|194453.1|194328.1|194486.4|194361.4|194449.7|194324.7|28
1722873340000|2024-08-05 15:55:40|194453.6|194328.6|194451.5|194326.5|194463.8|194338.8|194450.2|194325.2|26
1722873350000|2024-08-05 15:55:50|194452.1|194327.1|194450.6|194325.6|194494.1|194369.1|194448.7|194323.7|37
1722873360000|2024-08-05 15:56:00|194455.5|194330.5|194449.4|194324.4|194485|194360|194447.1|194322.1|33
1722873370000|2024-08-05 15:56:10|194449.5|194324.5|194447.3|194322.3|194450.8|194325.8|194433.3|194308.3|28
1722873380000|2024-08-05 15:56:20|194446.3|194321.3|194516.1|194391.1|194516.5|194391.5|194446.3|194321.3|28
1722873390000|2024-08-05 15:56:30|194519.5|194394.5|194524.9|194399.9|194546.6|194421.6|194516.1|194391.1|27
1722873400000|2024-08-05 15:56:40|194547.3|194422.3|194518.9|194393.9|194548.5|194423.5|194512.8|194387.8|27
1722873410000|2024-08-05 15:56:50|194517.9|194392.9|194518.6|194393.6|194529.1|194404.1|194517.5|194392.5|25
1722873420000|2024-08-05 15:57:00|194519.7|194394.7|194483.8|194358.8|194523.3|194398.3|194465.4|194340.4|22
1722873430000|2024-08-05 15:57:10|194484.9|194359.9|194490.9|194365.9|194501.6|194376.6|194483|194358|24
1722873440000|2024-08-05 15:57:20|194491.3|194366.3|194487.7|194362.7|194491.3|194366.3|194483.9|194358.9|10
1722873450000|2024-08-05 15:57:30|194486.5|194361.5|194488|194363|194490.3|194365.3|194486.5|194361.5|10
1722873460000|2024-08-05 15:57:40|194488.8|194363.8|194486.1|194361.1|194504.4|194379.4|194479.5|194354.5|25
1722873470000|2024-08-05 15:57:50|194487.1|194362.1|194522.8|194397.8|194528.4|194403.4|194487.1|194362.1|23
1722873480000|2024-08-05 15:58:00|194526.1|194401.1|194580.6|194455.6|194645|194520|194520.2|194395.2|28
1722873490000|2024-08-05 15:58:10|194584.3|194459.3|194598.4|194473.4|194601.8|194476.8|194571.5|194446.5|30
1722873500000|2024-08-05 15:58:20|194584.5|194459.5|194592.9|194467.9|194596.1|194471.1|194560.4|194435.4|31
1722873510000|2024-08-05 15:58:30|194594|194469|194598.7|194473.7|194601.3|194476.3|194589.5|194464.5|21
1722873520000|2024-08-05 15:58:40|194599.9|194474.9|194576.2|194451.2|194599.9|194474.9|194562|194437|22
1722873530000|2024-08-05 15:58:50|194577.5|194452.5|194486.7|194361.7|194586.2|194461.2|194486.5|194361.5|33
1722873540000|2024-08-05 15:59:00|194489.6|194364.6|194432.7|194307.7|194491.6|194366.6|194425.6|194300.6|30
1722873550000|2024-08-05 15:59:10|194433.5|194308.5|194542.5|194417.5|194543.8|194418.8|194426.8|194301.8|32
1722873560000|2024-08-05 15:59:20|194543.7|194418.7|194576.3|194451.3|194576.3|194451.3|194537.3|194412.3|28
1722873570000|2024-08-05 15:59:30|194576|194451|194576.4|194451.4|194577.4|194452.4|194544.5|194419.5|23
1722873580000|2024-08-05 15:59:40|194665.4|194540.4|194553.6|194428.6|194665.4|194540.4|194552.2|194427.2|33
1722873590000|2024-08-05 15:59:50|194553.2|194428.2|194563.7|194438.7|194579.4|194454.4|194543.7|194418.7|24
1722873600000|2024-08-05 16:00:00|194565.1|194440.1|194514.4|194389.4|194567.5|194442.5|194514.4|194389.4|39
1722873610000|2024-08-05 16:00:10|194514.2|194389.2|194528.6|194403.6|194530.3|194405.3|194514.2|194389.2|31
1722873620000|2024-08-05 16:00:20|194530.3|194405.3|194433.7|194308.7|194532|194407|194415.1|194290.1|32
1722873630000|2024-08-05 16:00:30|194436.6|194311.6|194385.4|194260.4|194439.7|194314.7|194377.2|194252.2|31
1722873640000|2024-08-05 16:00:40|194383.3|194258.3|194429.8|194304.8|194429.9|194304.9|194383.3|194258.3|27
1722873650000|2024-08-05 16:00:50|194440|194315|194442.1|194317.1|194498.4|194373.4|194439.8|194314.8|27
1722873660000|2024-08-05 16:01:00|194444.6|194319.6|194472.4|194347.4|194479.3|194354.3|194442.2|194317.2|27
1722873670000|2024-08-05 16:01:10|194475.2|194350.2|194437|194312|194477.1|194352.1|194413.8|194288.8|32
1722873680000|2024-08-05 16:01:20|194440.3|194315.3|194362.2|194237.2|194454|194329|194359.6|194234.6|34
1722873690000|2024-08-05 16:01:30|194356.4|194231.4|194335.8|194210.8|194383.6|194258.6|194335.8|194210.8|30
1722873700000|2024-08-05 16:01:40|194334|194209|194336|194211|194361.3|194236.3|194332.9|194207.9|28
1722873710000|2024-08-05 16:01:50|194332.8|194207.8|194339.7|194214.7|194380.6|194255.6|194317.1|194192.1|28
1722873720000|2024-08-05 16:02:00|194341.1|194216.1|194293|194168|194341.1|194216.1|194279.9|194154.9|23
1722873730000|2024-08-05 16:02:10|194290.8|194165.8|194331.2|194206.2|194331.2|194206.2|194253|194128|29
1722873740000|2024-08-05 16:02:20|194332.2|194207.2|194344|194219|194366|194241|194329.8|194204.8|26
1722873750000|2024-08-05 16:02:30|194344.4|194219.4|194320|194195|194344.4|194219.4|194287|194162|22
1722873760000|2024-08-05 16:02:40|194321|194196|194293|194168|194321|194196|194276.6|194151.6|27
1722873770000|2024-08-05 16:02:50|194294.3|194169.3|194287.8|194162.8|194296.7|194171.7|194253.2|194128.2|26
1722873780000|2024-08-05 16:03:00|194291.7|194166.7|194245|194120|194291.7|194166.7|194245|194120|24
1722873790000|2024-08-05 16:03:10|194215.1|194090.1|194172|194047|194221.5|194096.5|194156.6|194031.6|34
1722873800000|2024-08-05 16:03:20|194173.3|194048.3|194221.5|194096.5|194221.7|194096.7|194139.4|194014.4|32
1722873810000|2024-08-05 16:03:30|194218.9|194093.9|194060.1|193935.1|194218.9|194093.9|194027.3|193902.3|36
1722873820000|2024-08-05 16:03:40|194059.7|193934.7|194071.8|193946.8|194082.1|193957.1|194059.7|193934.7|27
1722873830000|2024-08-05 16:03:50|194072.2|193947.2|193999.9|193874.9|194077|193952|193999.9|193874.9|23
1722873840000|2024-08-05 16:04:00|193998.7|193873.7|194081.9|193956.9|194083.5|193958.5|193972.8|193847.8|31
1722873850000|2024-08-05 16:04:10|194085.4|193960.4|194080.3|193955.3|194093.1|193968.1|194073.9|193948.9|30
1722873860000|2024-08-05 16:04:20|194080.4|193955.4|194127.7|194002.7|194140.8|194015.8|194074.5|193949.5|30
1722873870000|2024-08-05 16:04:30|194121.3|193996.3|194041.1|193916.1|194133|194008|193987.7|193862.7|33
1722873880000|2024-08-05 16:04:40|194055.5|193930.5|193997.3|193872.3|194107.1|193982.1|193997.3|193872.3|21
1722873890000|2024-08-05 16:04:50|193997.1|193872.1|194012.4|193887.4|194028.1|193903.1|193994|193869|33
1722873900000|2024-08-05 16:05:00|194019.4|193894.4|194105.6|193980.6|194105.6|193980.6|194019.4|193894.4|34
1722873910000|2024-08-05 16:05:10|194105.2|193980.2|194030.4|193905.4|194109.7|193984.7|194018.1|193893.1|25
1722873920000|2024-08-05 16:05:20|194030.8|193905.8|194032.4|193907.4|194076|193951|194024.2|193899.2|31
1722873930000|2024-08-05 16:05:30|194031.9|193906.9|194009|193884|194031.9|193906.9|194001.9|193876.9|15
1722873940000|2024-08-05 16:05:40|194012.6|193887.6|193954.9|193829.9|194017.6|193892.6|193954.9|193829.9|29
1722873950000|2024-08-05 16:05:50|193955.7|193830.7|194077.4|193952.4|194079.5|193954.5|193955.7|193830.7|23
1722873960000|2024-08-05 16:06:00|194059.1|193934.1|194060.1|193935.1|194074.7|193949.7|194034.6|193909.6|29
1722873970000|2024-08-05 16:06:10|194060.2|193935.2|194093.4|193968.4|194095.1|193970.1|194060.2|193935.2|27
1722873980000|2024-08-05 16:06:20|194090.5|193965.5|194056.5|193931.5|194096|193971|194056.5|193931.5|29
1722873990000|2024-08-05 16:06:30|194057.6|193932.6|193990.4|193865.4|194057.6|193932.6|193975.1|193850.1|32
1722874000000|2024-08-05 16:06:40|193992.6|193867.6|193949.3|193824.3|193992.6|193867.6|193938.4|193813.4|29
1722874010000|2024-08-05 16:06:50|193950.2|193825.2|193926.9|193801.9|193955.3|193830.3|193922.5|193797.5|32
1722874020000|2024-08-05 16:07:00|193930.3|193805.3|193949.5|193824.5|193984.2|193859.2|193926.3|193801.3|25
1722874030000|2024-08-05 16:07:10|193946.9|193821.9|193928.3|193803.3|193950.1|193825.1|193925.8|193800.8|27
1722874040000|2024-08-05 16:07:20|193928.9|193803.9|193943|193818|193951.4|193826.4|193927.5|193802.5|26
1722874050000|2024-08-05 16:07:30|193939.8|193814.8|193840.8|193715.8|193942.5|193817.5|193838.9|193713.9|31
1722874060000|2024-08-05 16:07:40|193836.3|193711.3|193932.5|193807.5|193942.3|193817.3|193836|193711|23
1722874070000|2024-08-05 16:07:50|193931.7|193806.7|193943.1|193818.1|193953.7|193828.7|193879.3|193754.3|33
1722874080000|2024-08-05 16:08:00|193950.1|193825.1|193937.1|193812.1|193955.2|193830.2|193879.6|193754.6|37
1722874090000|2024-08-05 16:08:10|193941.8|193816.8|193948.7|193823.7|193950.9|193825.9|193906.1|193781.1|26
1722874100000|2024-08-05 16:08:20|193948.6|193823.6|193931.1|193806.1|193979.2|193854.2|193931.1|193806.1|33
1722874110000|2024-08-05 16:08:30|193934.8|193809.8|193937.7|193812.7|193937.7|193812.7|193920.1|193795.1|31
1722874120000|2024-08-05 16:08:40|193935.2|193810.2|193930.7|193805.7|193950.2|193825.2|193929.8|193804.8|26
1722874130000|2024-08-05 16:08:50|193932.2|193807.2|193917.4|193792.4|193934.3|193809.3|193881.4|193756.4|28
1722874140000|2024-08-05 16:09:00|193948.5|193823.5|193955.1|193830.1|193974.2|193849.2|193945.3|193820.3|31
1722874150000|2024-08-05 16:09:10|193955|193830|193951.4|193826.4|193961.1|193836.1|193943.9|193818.9|31
1722874160000|2024-08-05 16:09:20|193949.3|193824.3|193957.9|193832.9|193957.9|193832.9|193939.8|193814.8|34
1722874170000|2024-08-05 16:09:30|193962.6|193837.6|193957.3|193832.3|193962.6|193837.6|193945.5|193820.5|37
1722874180000|2024-08-05 16:09:40|193956.9|193831.9|193949.6|193824.6|193963.1|193838.1|193941.4|193816.4|34
1722874190000|2024-08-05 16:09:50|193948.5|193823.5|193958.3|193833.3|194031.3|193906.3|193948.5|193823.5|32
1722874200000|2024-08-05 16:10:00|193963.5|193838.5|193985.9|193860.9|193989.8|193864.8|193955.7|193830.7|31
1722874210000|2024-08-05 16:10:10|193988.7|193863.7|193985.1|193860.1|193988.7|193863.7|193966.3|193841.3|35
1722874220000|2024-08-05 16:10:20|193988.2|193863.2|194019.7|193894.7|194025.9|193900.9|193980.7|193855.7|16
1722874230000|2024-08-05 16:10:30|194024.8|193899.8|194017.9|193892.9|194043.8|193918.8|194017.9|193892.9|21
1722874240000|2024-08-05 16:10:40|194019|193894|194051.7|193926.7|194057.1|193932.1|193959|193834|30
1722874250000|2024-08-05 16:10:50|194052.4|193927.4|194139.7|194014.7|194139.7|194014.7|194052.4|193927.4|21
1722874260000|2024-08-05 16:11:00|194144.6|194019.6|194183.4|194058.4|194189.1|194064.1|194144.6|194019.6|22
1722874270000|2024-08-05 16:11:10|194179.7|194054.7|194238.1|194113.1|194239.8|194114.8|194174.7|194049.7|23
1722874280000|2024-08-05 16:11:20|194235.7|194110.7|194156.3|194031.3|194235.7|194110.7|194147.1|194022.1|26
1722874290000|2024-08-05 16:11:30|194155.4|194030.4|194158.2|194033.2|194162.6|194037.6|194151.5|194026.5|31
1722874300000|2024-08-05 16:11:40|194162.1|194037.1|194217.4|194092.4|194250.3|194125.3|194162.1|194037.1|27
1722874310000|2024-08-05 16:11:50|194221.5|194096.5|194231.1|194106.1|194247|194122|194219.2|194094.2|35
1722874320000|2024-08-05 16:12:00|194230.7|194105.7|194275.7|194150.7|194278.1|194153.1|194213.4|194088.4|21
1722874330000|2024-08-05 16:12:10|194335.5|194210.5|194276.1|194151.1|194356.6|194231.6|194276.1|194151.1|34
1722874340000|2024-08-05 16:12:20|194276.5|194151.5|194290.3|194165.3|194300.6|194175.6|194276.5|194151.5|25
1722874350000|2024-08-05 16:12:30|194289.7|194164.7|194281.3|194156.3|194359.9|194234.9|194279.4|194154.4|32
1722874360000|2024-08-05 16:12:40|194276.7|194151.7|194290.1|194165.1|194290.1|194165.1|194276.7|194151.7|27
1722874370000|2024-08-05 16:12:50|194288.8|194163.8|194342|194217|194376.1|194251.1|194288.8|194163.8|25
1722874380000|2024-08-05 16:13:00|194337.4|194212.4|194347.2|194222.2|194374.2|194249.2|194328.4|194203.4|34
1722874390000|2024-08-05 16:13:10|194349.7|194224.7|194330.5|194205.5|194349.7|194224.7|194304.9|194179.9|28
1722874400000|2024-08-05 16:13:20|194329.6|194204.6|194359|194234|194362.9|194237.9|194302.6|194177.6|19
1722874410000|2024-08-05 16:13:30|194356.1|194231.1|194354.5|194229.5|194356.1|194231.1|194347.2|194222.2|19
1722874420000|2024-08-05 16:13:40|194353.7|194228.7|194320.8|194195.8|194353.7|194228.7|194320.8|194195.8|18
1722874430000|2024-08-05 16:13:50|194330.1|194205.1|194287.4|194162.4|194331.3|194206.3|194269.4|194144.4|30
1722874440000|2024-08-05 16:14:00|194286.2|194161.2|194298.1|194173.1|194301|194176|194286.2|194161.2|25
1722874450000|2024-08-05 16:14:10|194298.8|194173.8|194294.5|194169.5|194300.7|194175.7|194290.6|194165.6|22
1722874460000|2024-08-05 16:14:20|194296.7|194171.7|194291.8|194166.8|194296.7|194171.7|194287.6|194162.6|19
1722874470000|2024-08-05 16:14:30|194292.8|194167.8|194273.4|194148.4|194292.9|194167.9|194264.5|194139.5|23
1722874480000|2024-08-05 16:14:40|194276.8|194151.8|194213.3|194088.3|194279.2|194154.2|194207.9|194082.9|26
1722874490000|2024-08-05 16:14:50|194212.8|194087.8|194124.7|193999.7|194213.4|194088.4|194120.2|193995.2|29
1722874500000|2024-08-05 16:15:00|194110.9|193985.9|194102.2|193977.2|194110.9|193985.9|194092.5|193967.5|38
1722874510000|2024-08-05 16:15:10|194100.7|193975.7|194135.9|194010.9|194137|194012|194071.9|193946.9|28
1722874520000|2024-08-05 16:15:20|194135.4|194010.4|194107.6|193982.6|194168|194043|194093.9|193968.9|27
1722874530000|2024-08-05 16:15:30|194111.2|193986.2|194009.2|193884.2|194128.1|194003.1|194009.2|193884.2|35
1722874540000|2024-08-05 16:15:40|194011.1|193886.1|194030.6|193905.6|194032.9|193907.9|194007.7|193882.7|27
1722874550000|2024-08-05 16:15:50|194028.7|193903.7|193997.3|193872.3|194031.4|193906.4|193997.3|193872.3|35
1722874560000|2024-08-05 16:16:00|194000.4|193875.4|193992.6|193867.6|194000.4|193875.4|193989.9|193864.9|20
1722874570000|2024-08-05 16:16:10|193994.6|193869.6|193982.1|193857.1|194024.1|193899.1|193978.9|193853.9|27
1722874580000|2024-08-05 16:16:20|193980.5|193855.5|193951.2|193826.2|193980.5|193855.5|193922.4|193797.4|26
1722874590000|2024-08-05 16:16:30|193952.7|193827.7|193945.3|193820.3|193954.5|193829.5|193936.8|193811.8|22
1722874600000|2024-08-05 16:16:40|193945.5|193820.5|193949.8|193824.8|193955.5|193830.5|193940|193815|23
1722874610000|2024-08-05 16:16:50|193953.3|193828.3|193964|193839|193967.4|193842.4|193953.3|193828.3|25
1722874620000|2024-08-05 16:17:00|193964.6|193839.6|193994.4|193869.4|194015.6|193890.6|193964.6|193839.6|35
1722874630000|2024-08-05 16:17:10|193990.3|193865.3|193944.4|193819.4|193990.3|193865.3|193944.4|193819.4|30
1722874640000|2024-08-05 16:17:20|193944.7|193819.7|194011.7|193886.7|194011.7|193886.7|193944.7|193819.7|14
1722874650000|2024-08-05 16:17:30|194013.1|193888.1|193973.3|193848.3|194013.1|193888.1|193942.7|193817.7|25
1722874660000|2024-08-05 16:17:40|193971.7|193846.7|193841.6|193716.6|193975.6|193850.6|193836.6|193711.6|33
1722874670000|2024-08-05 16:17:50|193837.1|193712.1|193883.5|193758.5|193891.4|193766.4|193837.1|193712.1|26
1722874680000|2024-08-05 16:18:00|193882.7|193757.7|193807.8|193682.8|193886.3|193761.3|193803.7|193678.7|32
1722874690000|2024-08-05 16:18:10|193810.3|193685.3|193745.1|193620.1|193822.9|193697.9|193729.6|193604.6|27
1722874700000|2024-08-05 16:18:20|193747.5|193622.5|193747.2|193622.2|193749.2|193624.2|193743.4|193618.4|18
1722874710000|2024-08-05 16:18:30|193741.1|193616.1|193694|193569|193741.1|193616.1|193691.6|193566.6|27
1722874720000|2024-08-05 16:18:40|193694.6|193569.6|193727.7|193602.7|193737.6|193612.6|193660.6|193535.6|32
1722874730000|2024-08-05 16:18:50|193726.3|193601.3|193676.9|193551.9|193740.6|193615.6|193656.2|193531.2|31
1722874740000|2024-08-05 16:19:00|193671.3|193546.3|193666.2|193541.2|193676.7|193551.7|193597.5|193472.5|31
1722874750000|2024-08-05 16:19:10|193671.6|193546.6|193673.2|193548.2|193679.8|193554.8|193668|193543|18
1722874760000|2024-08-05 16:19:20|193674.9|193549.9|193606.3|193481.3|193674.9|193549.9|193600.7|193475.7|22
1722874770000|2024-08-05 16:19:30|193608.3|193483.3|193641.4|193516.4|193651.5|193526.5|193608.3|193483.3|38
1722874780000|2024-08-05 16:19:40|193645.5|193520.5|193612.7|193487.7|193647|193522|193606.5|193481.5|31
1722874790000|2024-08-05 16:19:50|193610.7|193485.7|193453.8|193328.8|193610.7|193485.7|193397.6|193272.6|38
1722874800000|2024-08-05 16:20:00|193452.4|193327.4|193383.9|193258.9|193452.4|193327.4|193342.9|193217.9|36
1722874810000|2024-08-05 16:20:10|193415.5|193290.5|193474.3|193349.3|193494.5|193369.5|193408.5|193283.5|27
1722874820000|2024-08-05 16:20:20|193472.1|193347.1|193500.5|193375.5|193500.5|193375.5|193470.7|193345.7|28
1722874830000|2024-08-05 16:20:30|193539.4|193414.4|193421.1|193296.1|193553.9|193428.9|193420.4|193295.4|28
1722874840000|2024-08-05 16:20:40|193421.3|193296.3|193410.4|193285.4|193458.6|193333.6|193354.4|193229.4|30
1722874850000|2024-08-05 16:20:50|193403.1|193278.1|193357|193232|193407.3|193282.3|193357|193232|34
1722874860000|2024-08-05 16:21:00|193359.4|193234.4|193369.2|193244.2|193373.4|193248.4|193336.2|193211.2|18
1722874870000|2024-08-05 16:21:10|193374.5|193249.5|193287|193162|193374.5|193249.5|193258.6|193133.6|18
1722874880000|2024-08-05 16:21:20|193288.3|193163.3|193284.4|193159.4|193318.2|193193.2|193246.1|193121.1|38
1722874890000|2024-08-05 16:21:30|193281.4|193156.4|193219.9|193094.9|193297.1|193172.1|193219.9|193094.9|30
1722874900000|2024-08-05 16:21:40|193224.8|193099.8|193276.6|193151.6|193299.7|193174.7|193221.2|193096.2|28
1722874910000|2024-08-05 16:21:50|193277.2|193152.2|193254.8|193129.8|193293.5|193168.5|193218.6|193093.6|28
1722874920000|2024-08-05 16:22:00|193252.1|193127.1|193230.1|193105.1|193255.6|193130.6|193207.7|193082.7|24
1722874930000|2024-08-05 16:22:10|193232.7|193107.7|193218.2|193093.2|193235.5|193110.5|193217|193092|30
1722874940000|2024-08-05 16:22:20|193217.2|193092.2|193235.1|193110.1|193245.7|193120.7|193195.5|193070.5|33
1722874950000|2024-08-05 16:22:30|193232|193107|193128.7|193003.7|193232|193107|193111.9|192986.9|32
1722874960000|2024-08-05 16:22:40|193146.4|193021.4|193227.2|193102.2|193252.9|193127.9|193123|192998|38
1722874970000|2024-08-05 16:22:50|193230.4|193105.4|193228.2|193103.2|193255.1|193130.1|193225.5|193100.5|30
1722874980000|2024-08-05 16:23:00|193226.8|193101.8|193251.8|193126.8|193260.7|193135.7|193206.3|193081.3|27
1722874990000|2024-08-05 16:23:10|193254.9|193129.9|193230.5|193105.5|193267.2|193142.2|193225.2|193100.2|33
1722875000000|2024-08-05 16:23:20|193230.8|193105.8|193229.8|193104.8|193235.4|193110.4|193226.5|193101.5|30
1722875010000|2024-08-05 16:23:30|193230.5|193105.5|193232.6|193107.6|193239.1|193114.1|193228.1|193103.1|33
1722875020000|2024-08-05 16:23:40|193230.6|193105.6|193232.5|193107.5|193234.2|193109.2|193230.6|193105.6|17
1722875030000|2024-08-05 16:23:50|193235.5|193110.5|193190.5|193065.5|193238.5|193113.5|193175.3|193050.3|31
1722875040000|2024-08-05 16:24:00|193192.6|193067.6|193181.2|193056.2|193192.6|193067.6|193180.4|193055.4|29
1722875050000|2024-08-05 16:24:10|193181.9|193056.9|193085.8|192960.8|193187.1|193062.1|193082.5|192957.5|31
1722875060000|2024-08-05 16:24:20|193086.3|192961.3|192820.6|192695.6|193086.3|192961.3|192820.6|192695.6|31
1722875070000|2024-08-05 16:24:30|192817.7|192692.7|192880.9|192755.9|192900.9|192775.9|192817.7|192692.7|38
1722875080000|2024-08-05 16:24:40|192880.6|192755.6|192902.6|192777.6|192907|192782|192841.6|192716.6|33
1722875090000|2024-08-05 16:24:50|192893|192768|192820|192695|192893|192768|192810.3|192685.3|21
1722875100000|2024-08-05 16:25:00|192817|192692|192855.3|192730.3|192867.8|192742.8|192810.2|192685.2|36
1722875110000|2024-08-05 16:25:10|192853.8|192728.8|192797.3|192672.3|192856.8|192731.8|192776.2|192651.2|22
1722875120000|2024-08-05 16:25:20|192829.8|192704.8|192875.9|192750.9|192877.3|192752.3|192829.8|192704.8|32
1722875130000|2024-08-05 16:25:30|192798.1|192673.1|192773.4|192648.4|192798.9|192673.9|192698.6|192573.6|36
1722875140000|2024-08-05 16:25:40|192778.5|192653.5|192864.3|192739.3|192887.4|192762.4|192767.2|192642.2|31
1722875150000|2024-08-05 16:25:50|192863.8|192738.8|192830.5|192705.5|192881.4|192756.4|192811.7|192686.7|30
1722875160000|2024-08-05 16:26:00|192831.3|192706.3|192780.6|192655.6|192842|192717|192755.7|192630.7|25
1722875170000|2024-08-05 16:26:10|192781|192656|192755.9|192630.9|192790.3|192665.3|192752.8|192627.8|33
1722875180000|2024-08-05 16:26:20|192759.4|192634.4|192770.6|192645.6|192781.8|192656.8|192735.3|192610.3|33
1722875190000|2024-08-05 16:26:30|192767.3|192642.3|192716.8|192591.8|192771.1|192646.1|192702.4|192577.4|30
1722875200000|2024-08-05 16:26:40|192717.2|192592.2|192676|192551|192762.7|192637.7|192616.3|192491.3|33
1722875210000|2024-08-05 16:26:50|192666.5|192541.5|192631|192506|192676.6|192551.6|192619|192494|34
1722875220000|2024-08-05 16:27:00|192607.1|192482.1|192525.4|192400.4|192615.4|192490.4|192524.6|192399.6|36
1722875230000|2024-08-05 16:27:10|192531.9|192406.9|192659|192534|192659|192534|192480.6|192355.6|37
1722875240000|2024-08-05 16:27:20|192635.9|192510.9|192665.3|192540.3|192681.4|192556.4|192621.6|192496.6|38
1722875250000|2024-08-05 16:27:30|192665.2|192540.2|192490.3|192365.3|192687.6|192562.6|192490.3|192365.3|36
1722875260000|2024-08-05 16:27:40|192493.8|192368.8|192423|192298|192529|192404|192423|192298|34
1722875270000|2024-08-05 16:27:50|192422.9|192297.9|192339.6|192214.6|192429.5|192304.5|192337.1|192212.1|30
1722875280000|2024-08-05 16:28:00|192357.4|192232.4|192349.3|192224.3|192370.2|192245.2|192296.8|192171.8|29
1722875290000|2024-08-05 16:28:10|192351.5|192226.5|192267.9|192142.9|192351.5|192226.5|192242.4|192117.4|29
1722875300000|2024-08-05 16:28:20|192293.6|192168.6|192155.8|192030.8|192293.6|192168.6|192091|191966|38
1722875310000|2024-08-05 16:28:30|192180.2|192055.2|192196.7|192071.7|192234.4|192109.4|192132.9|192007.9|33
1722875320000|2024-08-05 16:28:40|192196.8|192071.8|192331.1|192206.1|192355.7|192230.7|192196.8|192071.8|32
1722875330000|2024-08-05 16:28:50|192374.1|192249.1|192484.4|192359.4|192555.7|192430.7|192372.8|192247.8|31
1722875340000|2024-08-05 16:29:00|192484|192359|192481.4|192356.4|192555.1|192430.1|192467.6|192342.6|33
1722875350000|2024-08-05 16:29:10|192483.3|192358.3|192476.6|192351.6|192484.4|192359.4|192464.5|192339.5|32
1722875360000|2024-08-05 16:29:20|192478.7|192353.7|192503.9|192378.9|192508.2|192383.2|192476.7|192351.7|31
1722875370000|2024-08-05 16:29:30|192489.9|192364.9|192486.8|192361.8|192489.9|192364.9|192485|192360|18
1722875380000|2024-08-05 16:29:40|192488.4|192363.4|192662.7|192537.7|192668.7|192543.7|192488.1|192363.1|28
1722875390000|2024-08-05 16:29:50|192663.3|192538.3|192648.6|192523.6|192663.5|192538.5|192648.6|192523.6|18
1722875400000|2024-08-05 16:30:00|192632|192507|192670.4|192545.4|192673.2|192548.2|192632|192507|33
1722875410000|2024-08-05 16:30:10|192686.9|192561.9|192711.7|192586.7|192722.6|192597.6|192683.9|192558.9|29
1722875420000|2024-08-05 16:30:20|192711.5|192586.5|192812.6|192687.6|192820.7|192695.7|192698.7|192573.7|30
1722875430000|2024-08-05 16:30:30|192814.5|192689.5|192993.6|192868.6|193006.5|192881.5|192814.5|192689.5|33
1722875440000|2024-08-05 16:30:40|192993.2|192868.2|193037.2|192912.2|193070.1|192945.1|192992.6|192867.6|26
1722875450000|2024-08-05 16:30:50|193038.4|192913.4|193049.5|192924.5|193091.6|192966.6|193022|192897|28
1722875460000|2024-08-05 16:31:00|193050.5|192925.5|193038.9|192913.9|193069.5|192944.5|193035.4|192910.4|24
1722875470000|2024-08-05 16:31:10|193039|192914|193102.1|192977.1|193107.6|192982.6|193035.7|192910.7|31
1722875480000|2024-08-05 16:31:20|193078.1|192953.1|193043.7|192918.7|193078.1|192953.1|193022.7|192897.7|19
1722875490000|2024-08-05 16:31:30|193043.5|192918.5|193025.1|192900.1|193051.9|192926.9|193016.5|192891.5|24
1722875500000|2024-08-05 16:31:40|193023.3|192898.3|193011.4|192886.4|193027.7|192902.7|193011.4|192886.4|20
1722875510000|2024-08-05 16:31:50|193008.5|192883.5|192902.7|192777.7|193010.6|192885.6|192857.3|192732.3|26
1722875520000|2024-08-05 16:32:00|192886.1|192761.1|192923.9|192798.9|192924.9|192799.9|192885.4|192760.4|27
1722875530000|2024-08-05 16:32:10|192923.7|192798.7|192984.4|192859.4|193033.6|192908.6|192923.7|192798.7|25
1722875540000|2024-08-05 16:32:20|192982.9|192857.9|193046.3|192921.3|193046.3|192921.3|192981.2|192856.2|23
1722875550000|2024-08-05 16:32:30|193021.2|192896.2|192975|192850|193021.2|192896.2|192969|192844|26
1722875560000|2024-08-05 16:32:40|192973.7|192848.7|192969.5|192844.5|192973.7|192848.7|192964.5|192839.5|18
1722875570000|2024-08-05 16:32:50|192970.3|192845.3|192974.6|192849.6|192974.6|192849.6|192960.1|192835.1|9
1722875580000|2024-08-05 16:33:00|192974.2|192849.2|193036|192911|193039.5|192914.5|192971.8|192846.8|19
1722875590000|2024-08-05 16:33:10|193039.6|192914.6|192995.5|192870.5|193042.1|192917.1|192986.4|192861.4|22
1722875600000|2024-08-05 16:33:20|192996.3|192871.3|192989.4|192864.4|192996.3|192871.3|192955.1|192830.1|22
1722875610000|2024-08-05 16:33:30|192988.4|192863.4|192981|192856|192989.9|192864.9|192980.9|192855.9|20
1722875620000|2024-08-05 16:33:40|192981.9|192856.9|192973.2|192848.2|192981.9|192856.9|192973.1|192848.1|13
1722875630000|2024-08-05 16:33:50|192972.5|192847.5|193038|192913|193043.8|192918.8|192972.5|192847.5|26
1722875640000|2024-08-05 16:34:00|193042.6|192917.6|193098.8|192973.8|193100.6|192975.6|193016.8|192891.8|30
1722875650000|2024-08-05 16:34:10|193082.4|192957.4|193140.2|193015.2|193150.3|193025.3|193079.6|192954.6|23
1722875660000|2024-08-05 16:34:20|193148.2|193023.2|193347.8|193222.8|193374.9|193249.9|193148.2|193023.2|35
1722875670000|2024-08-05 16:34:30|193350.6|193225.6|193280.1|193155.1|193350.8|193225.8|193280.1|193155.1|32
1722875680000|2024-08-05 16:34:40|193292.3|193167.3|193324.2|193199.2|193324.2|193199.2|193211.3|193086.3|28
1722875690000|2024-08-05 16:34:50|193335.7|193210.7|193340.8|193215.8|193340.8|193215.8|193306.8|193181.8|35
1722875700000|2024-08-05 16:35:00|193348.1|193223.1|193416.5|193291.5|193431.3|193304|193348.1|193223.1|29
1722875710000|2024-08-05 16:35:10|193403.5|193278.5|193427.8|193302.8|193441.8|193316.8|193400.6|193275.6|23
1722875720000|2024-08-05 16:35:20|193434.3|193309.3|193507.9|193382.9|193509.9|193384.9|193434.3|193309.3|30
1722875730000|2024-08-05 16:35:30|193513.4|193388.4|193540.6|193415.6|193596.1|193471.1|193508.7|193383.7|28
1722875740000|2024-08-05 16:35:40|193546.9|193421.9|193574.9|193449.9|193592.4|193467.4|193520.5|193395.5|35
1722875750000|2024-08-05 16:35:50|193573.7|193448.7|193726.4|193601.4|193726.4|193601.4|193563.7|193438.7|34
1722875760000|2024-08-05 16:36:00|193708.3|193583.3|193775.8|193650.8|193775.8|193650.8|193686.3|193561.3|33
1722875770000|2024-08-05 16:36:10|193775.5|193650.5|193709.7|193584.7|193819|193694|193688.1|193563.1|32
1722875780000|2024-08-05 16:36:20|193706.4|193581.4|193822.7|193697.7|193822.7|193697.7|193679.3|193554.3|34
1722875790000|2024-08-05 16:36:30|193816.1|193691.1|193883.4|193758.4|193883.4|193758.4|193800|193675|27
1722875800000|2024-08-05 16:36:40|193884.9|193759.9|193823.7|193695.5|193886.8|193761.8|193792.1|193667.1|31
1722875810000|2024-08-05 16:36:50|193821.1|193696.1|193794|193669|193825.3|193700.3|193794|193669|26
1722875820000|2024-08-05 16:37:00|193802.3|193677.3|193889.2|193764.2|193895.6|193770.6|193796.4|193671.4|33
1722875830000|2024-08-05 16:37:10|193890.4|193765.4|193905.9|193780.9|193928.3|193803.3|193890.4|193765.4|32
1722875840000|2024-08-05 16:37:20|193903.1|193778.1|193858.5|193733.5|193915.7|193790.7|193858.4|193733.4|22
1722875850000|2024-08-05 16:37:30|193860.3|193735.3|193859.6|193734.6|193860.4|193735.4|193855.9|193730.9|22
1722875860000|2024-08-05 16:37:40|193859.8|193734.8|193861.2|193736.2|193861.2|193736.2|193856.1|193731.1|20
1722875870000|2024-08-05 16:37:50|193861.3|193736.3|193963.5|193838.5|193976.4|193851.4|193860.4|193735.4|20
1722875880000|2024-08-05 16:38:00|193964.3|193839.3|193937.9|193812.9|193976.9|193851.9|193894.1|193769.1|27
1722875890000|2024-08-05 16:38:10|193933.7|193808.7|193931.8|193806.8|193933.9|193808.9|193929.4|193804.4|9
1722875900000|2024-08-05 16:38:20|193931.3|193806.3|193929.7|193804.7|193936.3|193811.3|193883.8|193758.8|21
1722875910000|2024-08-05 16:38:30|193929.1|193804.1|193935.8|193810.8|193935.8|193810.8|193857|193732|22
1722875920000|2024-08-05 16:38:40|193939.6|193814.6|193837.9|193712.9|193950.8|193825.8|193837.9|193712.9|32
1722875930000|2024-08-05 16:38:50|193838.3|193713.3|193746.2|193621.2|193838.3|193713.3|193739.5|193614.5|26
1722875940000|2024-08-05 16:39:00|193753.4|193628.4|193739|193614|193798.7|193673.7|193739|193614|21
1722875950000|2024-08-05 16:39:10|193754.6|193629.6|193747.6|193622.6|193754.6|193629.6|193721|193596|21
1722875960000|2024-08-05 16:39:20|193746.7|193621.7|193721|193596|193754.5|193629.5|193719.2|193594.2|24
1722875970000|2024-08-05 16:39:30|193720.5|193595.5|193702.4|193577.4|193731.5|193606.5|193702.4|193577.4|23
1722875980000|2024-08-05 16:39:40|193703.8|193578.8|193641.5|193516.5|193796.1|193671.1|193637.2|193512.2|27
1722875990000|2024-08-05 16:39:50|193639.3|193514.3|193651|193526|193661.1|193536.1|193632.7|193507.7|27
1722876000000|2024-08-05 16:40:00|193647.6|193522.6|193490.9|193365.9|193656.1|193531.1|193490.9|193365.9|19
1722876010000|2024-08-05 16:40:10|193490.1|193365.1|193489.4|193364.4|193490.5|193365.5|193448.5|193323.5|28
1722876020000|2024-08-05 16:40:20|193482.9|193357.9|193418.2|193293.2|193484.5|193359.5|193418|193293|28
1722876030000|2024-08-05 16:40:30|193419.2|193294.2|193445.5|193320.5|193450.3|193325.3|193362.8|193237.8|30
1722876040000|2024-08-05 16:40:40|193442.5|193317.5|193402.9|193277.9|193511.8|193386.8|193391.4|193266.4|28
1722876050000|2024-08-05 16:40:50|193400.9|193275.9|193324|193199|193400.9|193275.9|193311.7|193186.7|32
1722876060000|2024-08-05 16:41:00|193326.5|193201.5|193286.2|193161.2|193342.3|193217.3|193275.2|193150.2|26
1722876070000|2024-08-05 16:41:10|193289|193164|193477.2|193352.2|193490.5|193365.5|193280.5|193155.5|34
1722876080000|2024-08-05 16:41:20|193477.6|193352.6|193493.5|193368.5|193493.6|193368.6|193477.6|193352.6|24
1722876090000|2024-08-05 16:41:30|193492.4|193367.4|193538.7|193413.7|193556.9|193431.9|193460.8|193335.8|30
1722876100000|2024-08-05 16:41:40|193545.4|193420.4|193474.4|193349.4|193603.4|193478.4|193472.3|193347.3|22
1722876110000|2024-08-05 16:41:50|193472.3|193347.3|193476.1|193351.1|193484.7|193359.7|193469.1|193344.1|35
1722876120000|2024-08-05 16:42:00|193473.3|193348.3|193431.9|193306.9|193486.4|193361.4|193430.8|193305.8|32
1722876130000|2024-08-05 16:42:10|193432|193307|193399.2|193274.2|193456|193331|193391.8|193266.8|26
1722876140000|2024-08-05 16:42:20|193399.5|193274.5|193509.3|193384.3|193523.5|193398.5|193368.6|193243.6|26
1722876150000|2024-08-05 16:42:30|193517.5|193392.5|193513|193388|193517.5|193392.5|193509.4|193384.4|20
1722876160000|2024-08-05 16:42:40|193513.4|193388.4|193532|193407|193556.3|193431.3|193512.4|193387.4|21
1722876170000|2024-08-05 16:42:50|193531.7|193406.7|193552|193427|193576.5|193451.5|193522.2|193397.2|26
1722876180000|2024-08-05 16:43:00|193546.1|193421.1|193624.5|193499.5|193626.4|193501.4|193543.3|193418.3|34
1722876190000|2024-08-05 16:43:10|193623.8|193498.8|193620.6|193495.6|193647.8|193522.8|193620.6|193495.6|15
1722876200000|2024-08-05 16:43:20|193621.7|193496.7|193521.3|193396.3|193627.5|193502.5|193513.7|193388.7|31
1722876210000|2024-08-05 16:43:30|193523.2|193398.2|193559.1|193434.1|193564.2|193439.2|193520.2|193395.2|27
1722876220000|2024-08-05 16:43:40|193559|193434|193600|193475|193603.4|193478.4|193550.2|193425.2|25
1722876230000|2024-08-05 16:43:50|193605|193480|193622.9|193497.9|193629.2|193504.2|193595.3|193470.3|28
1722876240000|2024-08-05 16:44:00|193623.8|193498.8|193634.4|193509.4|193634.4|193509.4|193564|193439|35
1722876250000|2024-08-05 16:44:10|193635|193510|193643.8|193518.8|193695|193570|193634|193509|28
1722876260000|2024-08-05 16:44:20|193645.9|193520.9|193587|193462|193646.9|193521.9|193579.2|193454.2|28
1722876270000|2024-08-05 16:44:30|193587.3|193462.3|193631.3|193506.3|193646.3|193521.3|193586.9|193461.9|35
1722876280000|2024-08-05 16:44:40|193629.5|193504.5|193662.5|193537.5|193664.4|193539.4|193609.3|193484.3|28
1722876290000|2024-08-05 16:44:50|193662.6|193537.6|193611.9|193486.9|193662.6|193537.6|193598.8|193473.8|31
1722876300000|2024-08-05 16:45:00|193611.4|193486.4|193684.1|193559.1|193694|193569|193610.9|193485.9|37
1722876310000|2024-08-05 16:45:10|193685.8|193560.8|193685.4|193560.4|193703.4|193578.4|193681.8|193556.8|34
1722876320000|2024-08-05 16:45:20|193683.6|193558.6|193678.7|193553.7|193683.6|193558.6|193673.5|193548.5|16
1722876330000|2024-08-05 16:45:30|193680.7|193555.7|193716.4|193591.4|193723.9|193598.9|193679|193554|28
1722876340000|2024-08-05 16:45:40|193723.1|193598.1|193524.5|193399.5|193723.1|193598.1|193524.5|193399.5|32
1722876350000|2024-08-05 16:45:50|193523.8|193398.8|193524.8|193399.8|193528.4|193403.4|193481.4|193356.4|30
1722876360000|2024-08-05 16:46:00|193523.9|193398.9|193557.5|193432.5|193564.2|193439.2|193523.9|193398.9|30
1722876370000|2024-08-05 16:46:10|193557|193432|193568|193443|193590.8|193465.8|193557|193432|31
1722876380000|2024-08-05 16:46:20|193574.7|193449.7|193611.5|193486.5|193615.3|193490.3|193561.7|193436.7|30
1722876390000|2024-08-05 16:46:30|193610.2|193485.2|193634.5|193509.5|193639.6|193514.6|193610.2|193485.2|27
1722876400000|2024-08-05 16:46:40|193634.7|193509.7|193614.5|193489.5|193634.7|193509.7|193594.9|193469.9|35
1722876410000|2024-08-05 16:46:50|193613.3|193488.3|193635.6|193510.6|193637.8|193512.8|193611.5|193486.5|18
1722876420000|2024-08-05 16:47:00|193634.7|193509.7|193565.5|193440.5|193634.7|193509.7|193565.5|193440.5|32
1722876430000|2024-08-05 16:47:10|193560.4|193435.4|193581.5|193456.5|193582.7|193457.7|193558.6|193433.6|25
1722876440000|2024-08-05 16:47:20|193594.1|193469.1|193537.9|193412.9|193630|193505|193535.4|193410.4|24
1722876450000|2024-08-05 16:47:30|193539.4|193414.4|193517.6|193392.6|193588.5|193463.5|193510.2|193385.2|27
1722876460000|2024-08-05 16:47:40|193515.2|193390.2|193452.7|193327.7|193553|193428|193433.9|193308.9|33
1722876470000|2024-08-05 16:47:50|193452.9|193327.9|193446.7|193321.7|193461.8|193336.8|193445|193320|31
1722876480000|2024-08-05 16:48:00|193445.7|193320.7|193452.5|193327.5|193455.7|193330.7|193432.2|193307.2|35
1722876490000|2024-08-05 16:48:10|193470.6|193345.6|193414.8|193289.8|193473|193348|193395.1|193270.1|18
1722876500000|2024-08-05 16:48:20|193416.3|193291.3|193370.9|193245.9|193420.7|193295.7|193361.8|193236.8|36
1722876510000|2024-08-05 16:48:30|193371.4|193246.4|193277.1|193152.1|193371.4|193246.4|193277.1|193152.1|35
1722876520000|2024-08-05 16:48:40|193278.5|193153.5|193285.1|193160.1|193287.2|193162.2|193277.2|193152.2|32
1722876530000|2024-08-05 16:48:50|193285.5|193160.5|193313.1|193188.1|193315.2|193190.2|193242.5|193117.5|32
1722876540000|2024-08-05 16:49:00|193315.9|193190.9|193290.6|193165.6|193383.9|193258.9|193286.3|193161.3|35
1722876550000|2024-08-05 16:49:10|193288.6|193163.6|193311.7|193186.7|193311.7|193186.7|193286.7|193161.7|30
1722876560000|2024-08-05 16:49:20|193310.7|193185.7|193432.8|193307.8|193432.8|193307.8|193310.7|193185.7|31
1722876570000|2024-08-05 16:49:30|193432.9|193307.9|193385.5|193260.5|193432.9|193307.9|193370.6|193245.6|24
1722876580000|2024-08-05 16:49:40|193386.2|193261.2|193388.9|193263.9|193390.9|193265.9|193383.9|193258.9|24
1722876590000|2024-08-05 16:49:50|193388.4|193263.4|193385.4|193260.4|193394.1|193269.1|193385.4|193260.4|23
1722876600000|2024-08-05 16:50:00|193383.6|193258.6|193371|193246|193389.5|193264.5|193356.9|193231.9|38
1722876610000|2024-08-05 16:50:10|193376.2|193251.2|193397.3|193272.3|193401.6|193276.6|193375|193250|33
1722876620000|2024-08-05 16:50:20|193394.6|193269.6|193509.4|193384.4|193509.4|193384.4|193392.3|193267.3|32
1722876630000|2024-08-05 16:50:30|193513.3|193388.3|193579.9|193454.9|193582.7|193457.7|193511.6|193386.6|29
1722876640000|2024-08-05 16:50:40|193566.7|193441.7|193467.7|193342.7|193569.7|193444.7|193442.1|193317.1|37
1722876650000|2024-08-05 16:50:50|193465.9|193340.9|193465.2|193340.2|193467.6|193342.6|193456.6|193331.6|35
1722876660000|2024-08-05 16:51:00|193475.5|193350.5|193436.2|193311.2|193475.6|193350.6|193392|193267|25
1722876670000|2024-08-05 16:51:10|193435.5|193310.5|193403.6|193278.6|193439.7|193314.7|193403.6|193278.6|28
1722876680000|2024-08-05 16:51:20|193402.9|193277.9|193358.4|193233.4|193409.2|193284.2|193351.5|193226.5|32
1722876690000|2024-08-05 16:51:30|193360.1|193235.1|193342.4|193217.4|193360.9|193235.9|193330|193205|18
1722876700000|2024-08-05 16:51:40|193341.8|193216.8|193233.5|193108.5|193343.7|193218.7|193222.2|193097.2|30
1722876710000|2024-08-05 16:51:50|193232.8|193107.8|193141|193016|193236.3|193111.3|193122.8|192997.8|33
1722876720000|2024-08-05 16:52:00|193138.6|193013.6|193147.7|193022.7|193152.3|193027.3|193138.6|193013.6|23
1722876730000|2024-08-05 16:52:10|193146.5|193021.5|193142.2|193017.2|193193.8|193068.8|193141.6|193016.6|28
1722876740000|2024-08-05 16:52:20|193142.7|193017.7|193054.7|192929.7|193150.7|193025.7|193049|192924|28
1722876750000|2024-08-05 16:52:30|193055.7|192930.7|193173|193048|193175|193050|193055.7|192930.7|31
1722876760000|2024-08-05 16:52:40|193173.3|193048.3|193150.6|193025.6|193195.1|193070.1|193148.2|193023.2|28
1722876770000|2024-08-05 16:52:50|193149.6|193024.6|193077.2|192952.2|193150.3|193025.3|193077.2|192952.2|21
1722876780000|2024-08-05 16:53:00|193101.3|192976.3|193114.4|192989.4|193135.5|193010.5|193098|192973|28
1722876790000|2024-08-05 16:53:10|193115.8|192990.8|193193.3|193068.3|193195.2|193070.2|193096.5|192971.5|32
1722876800000|2024-08-05 16:53:20|193180.7|193055.7|193088.2|192963.2|193180.7|193055.7|193088.2|192963.2|33
1722876810000|2024-08-05 16:53:30|193089.4|192964.4|193037.3|192912.3|193090.2|192965.2|193021.3|192896.3|27
1722876820000|2024-08-05 16:53:40|193039.7|192914.7|193015.6|192890.6|193050|192925|193015.6|192890.6|16
1722876830000|2024-08-05 16:53:50|192997.9|192872.9|193031.3|192906.3|193037.3|192912.3|192991.8|192866.8|26
1722876840000|2024-08-05 16:54:00|193032.6|192907.6|192995.5|192870.5|193040.3|192915.3|192941.6|192816.6|25
1722876850000|2024-08-05 16:54:10|192997|192872|193087.1|192962.1|193091.5|192966.5|192996.9|192871.9|35
1722876860000|2024-08-05 16:54:20|193087.9|192962.9|193125.7|193000.7|193135.7|193010.7|193087.9|192962.9|28
1722876870000|2024-08-05 16:54:30|193124.4|192999.4|193145.9|193020.9|193145.9|193020.9|193108.5|192983.5|22
1722876880000|2024-08-05 16:54:40|193159.6|193034.6|193222.1|193097.1|193222.1|193097.1|193105.5|192980.5|35
1722876890000|2024-08-05 16:54:50|193241.8|193116.8|193275.9|193150.9|193284.8|193159.8|193201|193076|35
1722876900000|2024-08-05 16:55:00|193280|193155|193365.9|193240.9|193382.5|193257.5|193280|193155|35
1722876910000|2024-08-05 16:55:10|193362.1|193237.1|193408.1|193283.1|193414.3|193289.3|193362.1|193237.1|38
1722876920000|2024-08-05 16:55:20|193411.6|193286.6|193448.4|193323.4|193453.1|193328.1|193384.2|193259.2|30
1722876930000|2024-08-05 16:55:30|193448.1|193323.1|193423.9|193298.9|193470.8|193345.8|193414.8|193289.8|32
1722876940000|2024-08-05 16:55:40|193422.3|193297.3|193463.4|193338.4|193463.8|193338.8|193422.3|193297.3|26
1722876950000|2024-08-05 16:55:50|193462.4|193337.4|193370.4|193245.4|193464.7|193339.7|193366|193241|26
1722876960000|2024-08-05 16:56:00|193361.6|193236.6|193333.9|193208.9|193369.1|193244.1|193325.4|193200.4|23
1722876970000|2024-08-05 16:56:10|193346.8|193221.8|193343|193218|193351.3|193226.3|193333.8|193208.8|27
1722876980000|2024-08-05 16:56:20|193341.9|193216.9|193397.1|193272.1|193410.7|193285.7|193341.9|193216.9|15
1722876990000|2024-08-05 16:56:30|193396.5|193271.5|193399.2|193274.2|193404.8|193279.8|193370.9|193245.9|18
1722877000000|2024-08-05 16:56:40|193400|193275|193452.4|193327.4|193457.9|193332.9|193400|193275|33
1722877010000|2024-08-05 16:56:50|193453.4|193328.4|193533|193408|193533|193408|193453.4|193328.4|31
1722877020000|2024-08-05 16:57:00|193523|193398|193599.3|193474.3|193599.3|193474.3|193519|193394|28
1722877030000|2024-08-05 16:57:10|193598.2|193473.2|193557.4|193432.4|193598.2|193473.2|193503.2|193378.2|33
1722877040000|2024-08-05 16:57:20|193556.4|193431.4|193557.2|193432.2|193560.3|193435.3|193527.2|193402.2|23
1722877050000|2024-08-05 16:57:30|193557.7|193432.7|193593.8|193468.8|193597.6|193472.6|193557.7|193432.7|30
1722877060000|2024-08-05 16:57:40|193592.7|193467.7|193566.4|193441.4|193592.7|193467.7|193563.5|193438.5|29
1722877070000|2024-08-05 16:57:50|193565.8|193440.8|193594|193469|193594|193469|193559.5|193434.5|29
1722877080000|2024-08-05 16:58:00|193596.1|193471.1|193556.8|193431.8|193601.7|193476.7|193556.8|193431.8|27
1722877090000|2024-08-05 16:58:10|193555.7|193430.7|193570.2|193445.2|193575|193450|193554.1|193429.1|16
1722877100000|2024-08-05 16:58:20|193568.6|193443.6|193605|193480|193605|193480|193566.4|193441.4|24
1722877110000|2024-08-05 16:58:30|193606.3|193481.3|193552.5|193427.5|193607.6|193482.6|193548.4|193423.4|28
1722877120000|2024-08-05 16:58:40|193551.7|193426.7|193556.3|193431.3|193561.4|193436.4|193548|193423|30
1722877130000|2024-08-05 16:58:50|193557.6|193432.6|193554.1|193429.1|193558.6|193433.6|193554.1|193429.1|16
1722877140000|2024-08-05 16:59:00|193549.4|193424.4|193521.6|193396.6|193557.1|193432.1|193518.6|193393.6|27
1722877150000|2024-08-05 16:59:10|193521.1|193396.1|193526.5|193401.5|193526.6|193401.6|193516|193391|17
1722877160000|2024-08-05 16:59:20|193527.9|193402.9|193561.3|193436.3|193623.5|193498.5|193527.9|193402.9|31
1722877170000|2024-08-05 16:59:30|193560.3|193435.3|193531|193406|193573.4|193448.4|193526.1|193401.1|33
1722877180000|2024-08-05 16:59:40|193531.5|193406.5|193567.7|193442.7|193569|193444|193531.5|193406.5|27
1722877190000|2024-08-05 16:59:50|193565.5|193440.5|193568.8|193443.8|193574.4|193449.4|193562.1|193437.1|32
1722877200000|2024-08-05 17:00:00|193576.2|193451.2|193573.3|193448.3|193592.3|193467.3|193546.1|193421.1|31
1722877210000|2024-08-05 17:00:10|193574.3|193449.3|193566|193441|193578|193453|193562|193437|28
1722877220000|2024-08-05 17:00:20|193566.2|193441.2|193528.6|193403.6|193568.1|193443.1|193528.6|193403.6|24
1722877230000|2024-08-05 17:00:30|193528|193403|193527.7|193402.7|193531.4|193406.4|193523.1|193398.1|24
1722877240000|2024-08-05 17:00:40|193528.5|193403.5|193572.1|193447.1|193593.3|193468.3|193524|193399|29
1722877250000|2024-08-05 17:00:50|193575.1|193450.1|193530.9|193405.9|193575.1|193450.1|193529.2|193404.2|25
1722877260000|2024-08-05 17:01:00|193533.2|193408.2|193568.5|193443.5|193573.7|193448.7|193532.8|193407.8|27
1722877270000|2024-08-05 17:01:10|193569.8|193444.8|193587.6|193462.6|193615.5|193490.5|193566.7|193441.7|30
1722877280000|2024-08-05 17:01:20|193568.1|193443.1|193506.1|193381.1|193568.1|193443.1|193463.3|193338.3|31
1722877290000|2024-08-05 17:01:30|193496.5|193371.5|193506.8|193381.8|193534.6|193409.6|193484.2|193359.2|29
1722877300000|2024-08-05 17:01:40|193506|193381|193519|193394|193520.9|193395.9|193505.8|193380.8|21
1722877310000|2024-08-05 17:01:50|193509.4|193384.4|193563.4|193438.4|193567.4|193442.4|193509.4|193384.4|23
1722877320000|2024-08-05 17:02:00|193557.6|193432.6|193523|193398|193560.7|193435.7|193519.5|193394.5|28
1722877330000|2024-08-05 17:02:10|193521.4|193396.4|193569.6|193444.6|193569.6|193444.6|193517.9|193392.9|26
1722877340000|2024-08-05 17:02:20|193570.8|193445.8|193415.1|193290.1|193574.2|193449.2|193414|193289|28
1722877350000|2024-08-05 17:02:30|193414.5|193289.5|193419.5|193294.5|193422.4|193297.4|193410.9|193285.9|13
1722877360000|2024-08-05 17:02:40|193420.4|193295.4|193494.3|193369.3|193502.1|193377.1|193419.5|193294.5|27
1722877370000|2024-08-05 17:02:50|193494.8|193369.8|193446.2|193321.2|193497.9|193372.9|193444.6|193319.6|20
1722877380000|2024-08-05 17:03:00|193445.9|193320.9|193390.2|193265.2|193446.8|193321.8|193384.4|193259.4|17
1722877390000|2024-08-05 17:03:10|193388.7|193263.7|193389.3|193264.3|193406.3|193281.3|193385.8|193260.8|28
1722877400000|2024-08-05 17:03:20|193389.1|193264.1|193332.1|193207.1|193390.7|193265.7|193321|193196|28
1722877410000|2024-08-05 17:03:30|193327.6|193202.6|193403.7|193278.7|193407.4|193282.4|193326|193201|21
1722877420000|2024-08-05 17:03:40|193402|193277|193387.6|193262.6|193402|193277|193387.6|193262.6|23
1722877430000|2024-08-05 17:03:50|193387.5|193262.5|193389.6|193264.6|193401|193276|193372.6|193247.6|22
1722877440000|2024-08-05 17:04:00|193394.5|193269.5|193454.2|193329.2|193470|193345|193388.5|193263.5|19
1722877450000|2024-08-05 17:04:10|193456|193331|193340.1|193215.1|193457.8|193332.8|193336.7|193211.7|28
1722877460000|2024-08-05 17:04:20|193346|193221|193332.3|193207.3|193368.7|193243.7|193324.9|193199.9|33
1722877470000|2024-08-05 17:04:30|193334.1|193209.1|193332.2|193207.2|193339.8|193214.8|193315.9|193190.9|29
1722877480000|2024-08-05 17:04:40|193335.8|193210.8|193297.8|193172.8|193341.8|193216.8|193293.7|193168.7|21
1722877490000|2024-08-05 17:04:50|193291.2|193166.2|193243.7|193118.7|193295.3|193170.3|193209.3|193084.3|23
1722877500000|2024-08-05 17:05:00|193241.1|193116.1|193232.4|193107.4|193259.8|193134.8|193216.6|193091.6|31
1722877510000|2024-08-05 17:05:10|193229.6|193104.6|193226.4|193101.4|193238.8|193113.8|193225.7|193100.7|20
1722877520000|2024-08-05 17:05:20|193225.4|193100.4|193189.7|193064.7|193225.4|193100.4|193184.2|193059.2|21
1722877530000|2024-08-05 17:05:30|193189.2|193064.2|193241.5|193116.5|193250.7|193125.7|193179.5|193054.5|27
1722877540000|2024-08-05 17:05:40|193242.4|193117.4|193196.4|193071.4|193256.3|193131.3|193194.5|193069.5|27
1722877550000|2024-08-05 17:05:50|193197.9|193072.9|193252.1|193127.1|193255.4|193130.4|193197.9|193072.9|29
1722877560000|2024-08-05 17:06:00|193259|193134|193193.3|193068.3|193259.7|193134.7|193184.4|193059.4|29
1722877570000|2024-08-05 17:06:10|193190.3|193065.3|193250.4|193125.4|193255.1|193130.1|193188.9|193063.9|23
1722877580000|2024-08-05 17:06:20|193252.8|193127.8|193300.8|193175.8|193307|193182|193247.1|193122.1|30
1722877590000|2024-08-05 17:06:30|193303.8|193178.8|193309.4|193184.4|193366.5|193241.5|193303.6|193178.6|26
1722877600000|2024-08-05 17:06:40|193308.5|193183.5|193293.9|193168.9|193309.5|193184.5|193289.2|193164.2|21
1722877610000|2024-08-05 17:06:50|193281.7|193156.7|193273.8|193148.8|193305.2|193180.2|193256.4|193131.4|33
1722877620000|2024-08-05 17:07:00|193263.4|193138.4|193193.1|193068.1|193267|193142|193189.2|193064.2|27
1722877630000|2024-08-05 17:07:10|193198.5|193073.5|193157|193032|193198.5|193073.5|193150.2|193025.2|31
1722877640000|2024-08-05 17:07:20|193158.3|193033.3|193155.7|193030.7|193174.5|193049.5|193154.7|193029.7|29
1722877650000|2024-08-05 17:07:30|193155.8|193030.8|193126.8|193001.8|193155.8|193030.8|193124.6|192999.6|25
1722877660000|2024-08-05 17:07:40|193117|192992|193049|192924|193118.2|192993.2|193046.7|192921.7|30
1722877670000|2024-08-05 17:07:50|193053.8|192928.8|193079.6|192954.6|193088.5|192963.5|193053.8|192928.8|28
1722877680000|2024-08-05 17:08:00|193082.5|192957.5|192936.8|192811.8|193088.9|192963.9|192936.8|192811.8|35
1722877690000|2024-08-05 17:08:10|192934.8|192809.8|192949.6|192824.6|192960.3|192835.3|192934.8|192809.8|28
1722877700000|2024-08-05 17:08:20|192952.6|192827.6|192989.9|192864.9|192989.9|192864.9|192952.6|192827.6|22
1722877710000|2024-08-05 17:08:30|192984|192859|192941.4|192816.4|192984|192859|192941|192816|29
1722877720000|2024-08-05 17:08:40|192938.6|192813.6|192959|192834|192961.3|192836.3|192905.6|192780.6|26
1722877730000|2024-08-05 17:08:50|192958.9|192833.9|192933.7|192808.7|192958.9|192833.9|192912.7|192787.7|33
1722877740000|2024-08-05 17:09:00|192934|192809|192880.5|192755.5|192934.7|192809.7|192880.5|192755.5|36
1722877750000|2024-08-05 17:09:10|192849.2|192724.2|192851.8|192726.8|192851.8|192726.8|192807.8|192682.8|30
1722877760000|2024-08-05 17:09:20|192848.5|192723.5|192850|192725|192852.4|192727.4|192843.5|192718.5|25
1722877770000|2024-08-05 17:09:30|192848.9|192723.9|192807.1|192682.1|192852.1|192727.1|192777.7|192652.7|27
1722877780000|2024-08-05 17:09:40|192807.9|192682.9|192896|192771|192909|192784|192805.8|192680.8|32
1722877790000|2024-08-05 17:09:50|192912.9|192787.9|192908.3|192783.3|192915.8|192790.8|192888.8|192763.8|33
1722877800000|2024-08-05 17:10:00|192909.5|192784.5|192751|192626|192936.7|192811.7|192751|192626|37
1722877810000|2024-08-05 17:10:10|192758.7|192633.7|192736.9|192611.9|192777.3|192652.3|192733.9|192608.9|32
1722877820000|2024-08-05 17:10:20|192737.4|192612.4|192808.8|192683.8|192872.7|192747.7|192726.1|192601.1|31
1722877830000|2024-08-05 17:10:30|192813.7|192688.7|192821|192696|192828.1|192703.1|192807|192682|30
1722877840000|2024-08-05 17:10:40|192818|192693|192747|192622|192822.2|192697.2|192744.6|192619.6|34
1722877850000|2024-08-05 17:10:50|192747.9|192622.9|192838.7|192713.7|192845.4|192720.4|192729.3|192604.3|33
1722877860000|2024-08-05 17:11:00|192879.3|192754.3|192914.2|192789.2|192921.2|192796.2|192865.9|192740.9|38
1722877870000|2024-08-05 17:11:10|192916.7|192791.7|192946|192821|192969.5|192844.5|192903.7|192778.7|32
1722877880000|2024-08-05 17:11:20|192944.7|192819.7|192997.2|192872.2|193106.9|192981.9|192944.7|192819.7|31
1722877890000|2024-08-05 17:11:30|192992.8|192867.8|192940.2|192815.2|193032.1|192907.1|192938.1|192813.1|33
1722877900000|2024-08-05 17:11:40|192931.4|192806.4|193065.9|192940.9|193072.2|192947.2|192925.9|192800.9|40
1722877910000|2024-08-05 17:11:50|193065.4|192940.4|193050.8|192925.8|193080.6|192955.6|193046.7|192921.7|25
1722877920000|2024-08-05 17:12:00|193047.7|192922.7|192977.6|192852.6|193047.7|192922.7|192977.6|192852.6|21
1722877930000|2024-08-05 17:12:10|192977.3|192852.3|192998.4|192873.4|193007.2|192882.2|192973.2|192848.2|23
1722877940000|2024-08-05 17:12:20|193007.2|192882.2|193039.4|192914.4|193042.7|192917.7|193000.1|192875.1|30
1722877950000|2024-08-05 17:12:30|193040.8|192915.8|193041.2|192916.2|193042.8|192917.8|193012.6|192887.6|16
1722877960000|2024-08-05 17:12:40|193041.1|192916.1|193153.1|193028.1|193167.4|193042.4|193040.6|192915.6|32
1722877970000|2024-08-05 17:12:50|193149.7|193024.7|193099|192974|193149.7|193024.7|193088.9|192963.9|29
1722877980000|2024-08-05 17:13:00|193100|192975|193141|193016|193144.3|193019.3|193100|192975|29
1722877990000|2024-08-05 17:13:10|193139.9|193014.9|193151.6|193026.6|193158.6|193033.6|193121.7|192996.7|26
1722878000000|2024-08-05 17:13:20|193150.5|193025.5|193131.3|193006.3|193152.3|193027.3|193090|192965|32
1722878010000|2024-08-05 17:13:30|193129.4|193004.4|193141.9|193016.9|193145.8|193020.8|193120.3|192995.3|27
1722878020000|2024-08-05 17:13:40|193140.9|193015.9|193186.4|193061.4|193186.4|193061.4|193131|193006|28
1722878030000|2024-08-05 17:13:50|193186.3|193061.3|193187.2|193062.2|193209.2|193084.2|193185.1|193060.1|28
1722878040000|2024-08-05 17:14:00|193190.2|193065.2|193203.3|193078.3|193250.8|193125.8|193189.6|193064.6|25
1722878050000|2024-08-05 17:14:10|193202.8|193077.8|193121|192996|193202.8|193077.8|193097.4|192972.4|31
1722878060000|2024-08-05 17:14:20|193120.3|192995.3|193125.9|193000.9|193134.8|193009.8|193096.1|192971.1|30
1722878070000|2024-08-05 17:14:30|193126.4|193001.4|193096.7|192971.7|193128.5|193003.5|193096.7|192971.7|25
1722878080000|2024-08-05 17:14:40|193097.8|192972.8|192975.8|192850.8|193097.8|192972.8|192975.8|192850.8|26
1722878090000|2024-08-05 17:14:50|192972.5|192847.5|193000.2|192875.2|193050.4|192925.4|192972.5|192847.5|34
1722878100000|2024-08-05 17:15:00|193008|192883|192948.4|192823.4|193010.8|192885.8|192948.4|192823.4|29
1722878110000|2024-08-05 17:15:10|192948|192823|192889.9|192764.9|192949.1|192824.1|192884.8|192759.8|27
1722878120000|2024-08-05 17:15:20|192889.2|192764.2|192903.7|192778.7|192916.9|192791.9|192875.1|192750.1|27
1722878130000|2024-08-05 17:15:30|192863.1|192738.1|192854.9|192729.9|192863.1|192738.1|192834.1|192709.1|29
1722878140000|2024-08-05 17:15:40|192859.7|192734.7|192899.3|192774.3|192938.3|192813.3|192854.5|192729.5|31
1722878150000|2024-08-05 17:15:50|192898.3|192773.3|192908.7|192783.7|192908.9|192783.9|192898.3|192773.3|22
1722878160000|2024-08-05 17:16:00|192903.1|192778.1|192943.2|192818.2|192943.2|192818.2|192900.4|192775.4|26
1722878170000|2024-08-05 17:16:10|192933|192808|192995.2|192870.2|192995.2|192870.2|192933|192808|30
1722878180000|2024-08-05 17:16:20|192995|192870|192916.2|192791.2|192997.1|192872.1|192911.8|192786.8|31
1722878190000|2024-08-05 17:16:30|192918.7|192793.7|192945.3|192820.3|192976.9|192851.9|192918.7|192793.7|29
1722878200000|2024-08-05 17:16:40|192944.4|192819.4|192934|192809|192950.5|192825.5|192933.3|192808.3|22
1722878210000|2024-08-05 17:16:50|192938.2|192813.2|192949|192824|192984.8|192859.8|192938.2|192813.2|25
1722878220000|2024-08-05 17:17:00|192947|192822|192902.9|192777.9|192949.2|192824.2|192902.4|192777.4|24
1722878230000|2024-08-05 17:17:10|192904.7|192779.7|192879.1|192754.1|192904.7|192779.7|192865.8|192740.8|31
1722878240000|2024-08-05 17:17:20|192877.7|192752.7|192900.8|192775.8|192908|192783|192873.3|192748.3|25
1722878250000|2024-08-05 17:17:30|192895.7|192770.7|192966.9|192841.9|192966.9|192841.9|192873.3|192748.3|27
1722878260000|2024-08-05 17:17:40|192995.8|192870.8|193041.2|192916.2|193041.2|192916.2|192993.1|192868.1|31
1722878270000|2024-08-05 17:17:50|193042.5|192917.5|193047.9|192922.9|193059.8|192934.8|193029.6|192904.6|24
1722878280000|2024-08-05 17:18:00|193064.9|192939.9|192999.4|192874.4|193064.9|192939.9|192992.7|192867.7|29
1722878290000|2024-08-05 17:18:10|192993.3|192868.3|192976.2|192851.2|192999|192874|192968|192843|32
1722878300000|2024-08-05 17:18:20|192981.1|192856.1|192969.4|192844.4|192981.1|192856.1|192968.8|192843.8|28
1722878310000|2024-08-05 17:18:30|192959.2|192834.2|193014.5|192889.5|193015.2|192890.2|192959.2|192834.2|30
1722878320000|2024-08-05 17:18:40|193012.5|192887.5|193025.9|192900.9|193066.2|192941.2|193008.9|192883.9|29
1722878330000|2024-08-05 17:18:50|193066.4|192941.4|193052.9|192927.9|193066.4|192941.4|193052.2|192927.2|15
1722878340000|2024-08-05 17:19:00|193058.5|192933.5|193078.9|192953.9|193078.9|192953.9|193048|192923|19
1722878350000|2024-08-05 17:19:10|193059.6|192934.6|193028.4|192903.4|193059.6|192934.6|193012.3|192887.3|36
1722878360000|2024-08-05 17:19:20|193047.4|192922.4|193036.6|192911.6|193052.2|192927.2|193009.8|192884.8|31
1722878370000|2024-08-05 17:19:30|193036.8|192911.8|193010.1|192885.1|193038|192913|193009.2|192884.2|39
1722878380000|2024-08-05 17:19:40|193013.1|192888.1|192992|192867|193014.4|192889.4|192988.4|192863.4|30
1722878390000|2024-08-05 17:19:50|192992.4|192867.4|193032|192907|193033.7|192908.7|192939.8|192814.8|24
1722878400000|2024-08-05 17:20:00|193033.5|192908.5|193017.3|192892.3|193057|192932|193000.6|192875.6|31
1722878410000|2024-08-05 17:20:10|193019.1|192894.1|193008.3|192883.3|193019.5|192894.5|193002.6|192877.6|21
1722878420000|2024-08-05 17:20:20|193003.9|192878.9|193052.4|192927.4|193099.4|192974.4|193003.9|192878.9|22
1722878430000|2024-08-05 17:20:30|193054.3|192929.3|193036.6|192911.6|193093.8|192968.8|193032.9|192907.9|29
1722878440000|2024-08-05 17:20:40|193035.1|192910.1|193124.2|192999.2|193127.1|193002.1|193034.4|192909.4|35
1722878450000|2024-08-05 17:20:50|193119.1|192994.1|193121.1|192996.1|193126.4|193001.4|193118.3|192993.3|27
1722878460000|2024-08-05 17:21:00|193119.8|192994.8|193212.7|193087.7|193218.5|193093.5|193119.2|192994.2|33
1722878470000|2024-08-05 17:21:10|193214.8|193089.8|193209.4|193084.4|193215.6|193090.6|193182.4|193057.4|25
1722878480000|2024-08-05 17:21:20|193210.2|193085.2|193136.6|193011.6|193210.2|193085.2|193124.5|192999.5|30
1722878490000|2024-08-05 17:21:30|193135.6|193010.6|193142.5|193017.5|193184.4|193059.4|193124|192999|30
1722878500000|2024-08-05 17:21:40|193143.7|193018.7|193142.6|193017.6|193143.7|193018.7|193127.4|193002.4|25
1722878510000|2024-08-05 17:21:50|193144.9|193019.9|193154.1|193029.1|193154.1|193029.1|193130.7|193005.7|32
1722878520000|2024-08-05 17:22:00|193165.4|193040.4|193144.7|193019.7|193167.4|193042.4|193127.1|193002.1|29
1722878530000|2024-08-05 17:22:10|193144.9|193019.9|193162.7|193037.7|193165.5|193040.5|193127.7|193002.7|30
1722878540000|2024-08-05 17:22:20|193164.2|193039.2|193216|193091|193221.5|193096.5|193164.2|193039.2|30
1722878550000|2024-08-05 17:22:30|193218.2|193093.2|193189.2|193064.2|193220.2|193095.2|193182|193057|21
1722878560000|2024-08-05 17:22:40|193190.8|193065.8|193219.5|193094.5|193222|193097|193190.8|193065.8|26
1722878570000|2024-08-05 17:22:50|193214.9|193089.9|193221.9|193096.9|193222.7|193097.7|193209|193084|23
1722878580000|2024-08-05 17:23:00|193224|193099|193224.5|193099.5|193224.5|193099.5|193211.6|193086.6|29
1722878590000|2024-08-05 17:23:10|193225.1|193100.1|193184.2|193059.2|193232.2|193107.2|193184.2|193059.2|27
1722878600000|2024-08-05 17:23:20|193182|193057|193102.8|192977.8|193190.6|193065.6|193102.8|192977.8|27
1722878610000|2024-08-05 17:23:30|193128.3|193003.3|193145|193020|193187.1|193062.1|193128.3|193003.3|26
1722878620000|2024-08-05 17:23:40|193144.6|193019.6|193206.5|193081.5|193206.5|193081.5|193142.5|193017.5|19
1722878630000|2024-08-05 17:23:50|193204.8|193079.8|193204.8|193079.8|193235.5|193110.5|193202.9|193077.9|24
1722878640000|2024-08-05 17:24:00|193211.9|193086.9|193179.9|193054.9|193211.9|193086.9|193171.3|193046.3|30
1722878650000|2024-08-05 17:24:10|193180.3|193055.3|193187.3|193062.3|193187.3|193062.3|193150.1|193025.1|29
1722878660000|2024-08-05 17:24:20|193188|193063|193248.8|193123.8|193248.8|193123.8|193188|193063|26
1722878670000|2024-08-05 17:24:30|193247.3|193122.3|193220.2|193095.2|193247.3|193122.3|193196.5|193071.5|27
1722878680000|2024-08-05 17:24:40|193217.7|193092.7|193227.8|193102.8|193244.2|193119.2|193217.7|193092.7|20
1722878690000|2024-08-05 17:24:50|193226|193101|193240.4|193115.4|193243.9|193118.9|193213.6|193088.6|20
1722878700000|2024-08-05 17:25:00|193234.3|193109.3|193223.8|193098.8|193238.1|193113.1|193213.7|193088.7|23
1722878710000|2024-08-05 17:25:10|193223.2|193098.2|193242.9|193117.9|193249.1|193124.1|193215.4|193090.4|29
1722878720000|2024-08-05 17:25:20|193244.1|193119.1|193234.8|193109.8|193247.9|193122.9|193233.4|193108.4|27
1722878730000|2024-08-05 17:25:30|193242.5|193117.5|193242.3|193117.3|193244.2|193119.2|193233.3|193108.3|22
1722878740000|2024-08-05 17:25:40|193239.9|193114.9|193262.4|193137.4|193262.4|193137.4|193224|193099|23
1722878750000|2024-08-05 17:25:50|193261|193136|193245.3|193120.3|193261|193136|193230.7|193105.7|23
1722878760000|2024-08-05 17:26:00|193233.8|193108.8|193228|193103|193237.2|193112.2|193209.7|193084.7|24
1722878770000|2024-08-05 17:26:10|193224.9|193099.9|193146.6|193021.6|193224.9|193099.9|193136.8|193011.8|25
1722878780000|2024-08-05 17:26:20|193186.8|193061.8|193196.3|193071.3|193196.3|193071.3|193181.5|193056.5|26
1722878790000|2024-08-05 17:26:30|193192|193067|193197.9|193072.9|193197.9|193072.9|193189.8|193064.8|20
1722878800000|2024-08-05 17:26:40|193200.8|193075.8|193218.7|193093.7|193224.8|193099.8|193198.3|193073.3|23
1722878810000|2024-08-05 17:26:50|193221.6|193096.6|193183.9|193058.9|193227.6|193102.6|193177.2|193052.2|34
1722878820000|2024-08-05 17:27:00|193171.4|193046.4|193199.7|193074.7|193206.2|193081.2|193107.2|192982.2|25
1722878830000|2024-08-05 17:27:10|193199.9|193074.9|193248.5|193123.5|193248.5|193123.5|193194.5|193069.5|30
1722878840000|2024-08-05 17:27:20|193245.2|193120.2|193283.5|193158.5|193291.5|193166.5|193245.2|193120.2|28
1722878850000|2024-08-05 17:27:30|193280.3|193155.3|193327.2|193202.2|193333.2|193208.2|193279.9|193154.9|30
1722878860000|2024-08-05 17:27:40|193325.6|193200.6|193335.6|193210.6|193337.5|193212.5|193324.5|193199.5|23
1722878870000|2024-08-05 17:27:50|193333.2|193208.2|193337|193212|193365.1|193240.1|193322.7|193197.7|26
1722878880000|2024-08-05 17:28:00|193337.1|193212.1|193398.1|193273.1|193401.9|193276.9|193337.1|193212.1|28
1722878890000|2024-08-05 17:28:10|193397.2|193272.2|193349.9|193224.9|193397.2|193272.2|193349.9|193224.9|19
1722878900000|2024-08-05 17:28:20|193351.9|193226.9|193360.7|193235.7|193360.8|193235.8|193304.9|193179.9|19
1722878910000|2024-08-05 17:28:30|193357.9|193232.9|193410.9|193285.9|193439.2|193314.2|193357.9|193232.9|30
1722878920000|2024-08-05 17:28:40|193410.8|193285.8|193353.1|193228.1|193421.5|193296.5|193344.7|193219.7|28
1722878930000|2024-08-05 17:28:50|193353.6|193228.6|193316.3|193191.3|193363.8|193238.8|193313|193188|29
1722878940000|2024-08-05 17:29:00|193323.5|193198.5|193323.1|193198.1|193389.8|193264.8|193318.9|193193.9|30
1722878950000|2024-08-05 17:29:10|193324.1|193199.1|193395.8|193270.8|193414.5|193289.5|193324.1|193199.1|32
1722878960000|2024-08-05 17:29:20|193396.5|193271.5|193392.3|193267.3|193400.7|193275.7|193379.8|193254.8|30
1722878970000|2024-08-05 17:29:30|193391.7|193266.7|193319|193194|193397.7|193272.7|193292.6|193167.6|28
1722878980000|2024-08-05 17:29:40|193318.4|193193.4|193344.4|193219.4|193344.4|193219.4|193317.8|193192.8|19
1722878990000|2024-08-05 17:29:50|193352.7|193227.7|193396.7|193271.7|193399.7|193274.7|193339.7|193214.7|32
1722879000000|2024-08-05 17:30:00|193397.7|193272.7|193391.7|193266.7|193403.7|193278.7|193360.2|193235.2|35
1722879010000|2024-08-05 17:30:10|193392.9|193267.9|193349.3|193224.3|193397.6|193272.6|193345.9|193220.9|28
1722879020000|2024-08-05 17:30:20|193347.9|193222.9|193401.8|193276.8|193410.1|193285.1|193340.7|193215.7|32
1722879030000|2024-08-05 17:30:30|193401.7|193276.7|193380.4|193255.4|193412.6|193287.6|193369.3|193244.3|29
1722879040000|2024-08-05 17:30:40|193378.3|193253.3|193330.6|193205.6|193419.9|193294.9|193330.6|193205.6|25
1722879050000|2024-08-05 17:30:50|193315.9|193190.9|193347.6|193222.6|193350.8|193225.8|193314.2|193189.2|23
1722879060000|2024-08-05 17:31:00|193355.8|193230.8|193369.9|193244.9|193410.5|193285.5|193355.8|193230.8|36
1722879070000|2024-08-05 17:31:10|193367.6|193242.6|193314.4|193189.4|193368.7|193243.7|193312.5|193187.5|30
1722879080000|2024-08-05 17:31:20|193312.7|193187.7|193341.3|193216.3|193378.5|193253.5|193312.7|193187.7|32
1722879090000|2024-08-05 17:31:30|193339.4|193214.4|193314.2|193189.2|193341.6|193216.6|193314.2|193189.2|29
1722879100000|2024-08-05 17:31:40|193315.2|193190.2|193310.8|193185.8|193370.3|193245.3|193310.8|193185.8|31
1722879110000|2024-08-05 17:31:50|193311.8|193186.8|193268.3|193143.3|193311.8|193186.8|193265.3|193140.3|26
1722879120000|2024-08-05 17:32:00|193273.4|193148.4|193332.3|193207.3|193332.9|193207.9|193272.5|193147.5|37
1722879130000|2024-08-05 17:32:10|193330.2|193205.2|193280.9|193155.9|193332|193207|193279.6|193154.6|28
1722879140000|2024-08-05 17:32:20|193281.6|193156.6|193333.8|193208.8|193333.8|193208.8|193274.9|193149.9|29
1722879150000|2024-08-05 17:32:30|193334.8|193209.8|193303.8|193178.8|193334.8|193209.8|193303.2|193178.2|32
1722879160000|2024-08-05 17:32:40|193303.2|193178.2|193307.9|193182.9|193314.1|193189.1|193294.6|193169.6|30
1722879170000|2024-08-05 17:32:50|193306.9|193181.9|193290.5|193165.5|193320.8|193195.8|193276.6|193151.6|33
1722879180000|2024-08-05 17:33:00|193286.2|193161.2|193391.7|193266.7|193403.2|193278.2|193286.2|193161.2|32
1722879190000|2024-08-05 17:33:10|193393.3|193268.3|193317.7|193192.7|193397.5|193272.5|193309|193184|25
1722879200000|2024-08-05 17:33:20|193316.4|193191.4|193362.4|193237.4|193368.8|193243.8|193316.4|193191.4|26
1722879210000|2024-08-05 17:33:30|193359.8|193234.8|193356.2|193231.2|193368.2|193243.2|193354.4|193229.4|25
1722879220000|2024-08-05 17:33:40|193363.2|193238.2|193342.3|193217.3|193364.8|193239.8|193342.3|193217.3|26
1722879230000|2024-08-05 17:33:50|193341.7|193216.7|193326|193201|193341.7|193216.7|193318.2|193193.2|28
1722879240000|2024-08-05 17:34:00|193315.6|193190.6|193314.4|193189.4|193323.2|193198.2|193284.1|193159.1|38
1722879250000|2024-08-05 17:34:10|193313.1|193188.1|193324.2|193199.2|193334.1|193209.1|193292.5|193167.5|29
1722879260000|2024-08-05 17:34:20|193321.9|193196.9|193324.3|193199.3|193329.1|193204.1|193319.7|193194.7|37
1722879270000|2024-08-05 17:34:30|193292.8|193167.8|193326.2|193201.2|193326.2|193201.2|193292.8|193167.8|26
1722879280000|2024-08-05 17:34:40|193316.9|193191.9|193314.5|193189.5|193320.4|193195.4|193312.7|193187.7|25
1722879290000|2024-08-05 17:34:50|193314.4|193189.4|193283.7|193158.7|193329|193204|193283.7|193158.7|26
1722879300000|2024-08-05 17:35:00|193272.7|193147.7|193278.9|193153.9|193307|193182|193268.2|193143.2|24
1722879310000|2024-08-05 17:35:10|193276|193151|193245.2|193120.2|193285.7|193160.7|193245.2|193120.2|28
1722879320000|2024-08-05 17:35:20|193243.1|193118.1|193282.8|193157.8|193286.5|193161.5|193242.2|193117.2|26
1722879330000|2024-08-05 17:35:30|193283.6|193158.6|193302.7|193177.7|193314.4|193189.4|193282.8|193157.8|22
1722879340000|2024-08-05 17:35:40|193305|193180|193341.8|193216.8|193350.1|193225.1|193305|193180|21
1722879350000|2024-08-05 17:35:50|193343.2|193218.2|193367|193242|193370.5|193245.5|193340.9|193215.9|21
1722879360000|2024-08-05 17:36:00|193380.8|193255.8|193367.2|193242.2|193380.8|193255.8|193363.7|193238.7|23
1722879370000|2024-08-05 17:36:10|193364.5|193239.5|193267.9|193142.9|193364.5|193239.5|193267.8|193142.8|23
1722879380000|2024-08-05 17:36:20|193265.9|193140.9|193368.5|193243.5|193368.7|193243.7|193265.9|193140.9|33
1722879390000|2024-08-05 17:36:30|193364.3|193239.3|193359.3|193234.3|193364.3|193239.3|193355.7|193230.7|15
1722879400000|2024-08-05 17:36:40|193358.2|193233.2|193336.7|193211.7|193363.2|193238.2|193335.8|193210.8|22
1722879410000|2024-08-05 17:36:50|193338.5|193213.5|193330.6|193205.6|193338.5|193213.5|193305.1|193180.1|25
1722879420000|2024-08-05 17:37:00|193310.6|193185.6|193293|193168|193313.4|193188.4|193289.6|193164.6|27
1722879430000|2024-08-05 17:37:10|193291.6|193166.6|193322.3|193197.3|193344.2|193219.2|193288.3|193163.3|21
1722879440000|2024-08-05 17:37:20|193324.2|193199.2|193300.6|193175.6|193333|193208|193292.6|193167.6|23
1722879450000|2024-08-05 17:37:30|193300.8|193175.8|193294.5|193169.5|193301.4|193176.4|193294.5|193169.5|20
1722879460000|2024-08-05 17:37:40|193293.5|193168.5|193286.8|193161.8|193295.8|193170.8|193286.8|193161.8|14
1722879470000|2024-08-05 17:37:50|193285.7|193160.7|193302.1|193177.1|193318.7|193193.7|193267.3|193142.3|23
1722879480000|2024-08-05 17:38:00|193296.3|193171.3|193289.8|193164.8|193300.2|193175.2|193288.4|193163.4|18
1722879490000|2024-08-05 17:38:10|193290.9|193165.9|193319.8|193194.8|193325.6|193200.6|193290.9|193165.9|30
1722879500000|2024-08-05 17:38:20|193327.1|193202.1|193354.2|193229.2|193356.2|193231.2|193324.4|193199.4|35
1722879510000|2024-08-05 17:38:30|193347.7|193222.7|193323|193198|193347.7|193222.7|193300.4|193175.4|20
1722879520000|2024-08-05 17:38:40|193321.9|193196.9|193326|193201|193328.9|193203.9|193308.8|193183.8|27
1722879530000|2024-08-05 17:38:50|193326.7|193201.7|193300.3|193175.3|193330|193205|193300.3|193175.3|25
1722879540000|2024-08-05 17:39:00|193296.9|193171.9|193295.6|193170.6|193299.1|193174.1|193294.2|193169.2|22
1722879550000|2024-08-05 17:39:10|193294.8|193169.8|193228.6|193103.6|193298.2|193173.2|193228.6|193103.6|25
1722879560000|2024-08-05 17:39:20|193229.1|193104.1|193170.5|193045.5|193231.3|193106.3|193166.6|193041.6|24
1722879570000|2024-08-05 17:39:30|193169.3|193044.3|193146.6|193021.6|193185.5|193060.5|193110.2|192985.2|29
1722879580000|2024-08-05 17:39:40|193142.3|193017.3|193183.2|193058.2|193188.8|193063.8|193131.8|193006.8|22
1722879590000|2024-08-05 17:39:50|193184.3|193059.3|193162.9|193037.9|193184.3|193059.3|193162.1|193037.1|18
1722879600000|2024-08-05 17:40:00|193164.7|193039.7|193181.4|193056.4|193214.6|193089.6|193164.7|193039.7|28
1722879610000|2024-08-05 17:40:10|193180.1|193055.1|193137.7|193012.7|193180.1|193055.1|193131.8|193006.8|31
1722879620000|2024-08-05 17:40:20|193136.9|193011.9|193194.2|193069.2|193196.3|193071.3|193131.9|193006.9|27
1722879630000|2024-08-05 17:40:30|193194.3|193069.3|193191.5|193066.5|193196.8|193071.8|193188|193063|23
1722879640000|2024-08-05 17:40:40|193183.4|193058.4|193253.1|193128.1|193253.1|193128.1|193183.4|193058.4|22
1722879650000|2024-08-05 17:40:50|193251.1|193126.1|193221.8|193096.8|193253.7|193128.7|193210.9|193085.9|22
1722879660000|2024-08-05 17:41:00|193199.4|193074.4|193187.1|193062.1|193199.4|193074.4|193131.5|193006.5|35
1722879670000|2024-08-05 17:41:10|193189.3|193064.3|193173|193048|193199.2|193074.2|193150.4|193025.4|27
1722879680000|2024-08-05 17:41:20|193174.1|193049.1|193161.8|193036.8|193187.6|193062.6|193138|193013|26
1722879690000|2024-08-05 17:41:30|193159.5|193034.5|193192.1|193067.1|193192.8|193067.8|193146.2|193021.2|29
1722879700000|2024-08-05 17:41:40|193191.4|193066.4|193215.4|193090.4|193232.7|193107.7|193191.4|193066.4|27
1722879710000|2024-08-05 17:41:50|193211.1|193086.1|193223.7|193098.7|193230.1|193105.1|193211.1|193086.1|30
1722879720000|2024-08-05 17:42:00|193224.5|193099.5|193135|193010|193224.5|193099.5|193131.5|193006.5|27
1722879730000|2024-08-05 17:42:10|193137.8|193012.8|193117.4|192992.4|193137.8|193012.8|193107.3|192982.3|24
1722879740000|2024-08-05 17:42:20|193115.7|192990.7|193086.9|192961.9|193118.4|192993.4|193083.1|192958.1|14
1722879750000|2024-08-05 17:42:30|193087.7|192962.7|193037.4|192912.4|193087.7|192962.7|193037.4|192912.4|18
1722879760000|2024-08-05 17:42:40|193050.1|192925.1|193044.2|192919.2|193076.5|192951.5|193034.9|192909.9|24
1722879770000|2024-08-05 17:42:50|193005.5|192880.5|193066.8|192941.8|193066.8|192941.8|193004.2|192879.2|25
1722879780000|2024-08-05 17:43:00|193077.3|192952.3|193122.9|192997.9|193139|193014|193077.3|192952.3|27
1722879790000|2024-08-05 17:43:10|193126.5|193001.5|193157.4|193032.4|193160.4|193035.4|193125|193000|26
1722879800000|2024-08-05 17:43:20|193154.9|193029.9|193143.5|193018.5|193190|193065|193141.3|193016.3|28
1722879810000|2024-08-05 17:43:30|193144.5|193019.5|193193.7|193068.7|193206.8|193081.8|193141.4|193016.4|31
1722879820000|2024-08-05 17:43:40|193192.6|193067.6|193213.8|193088.8|193219.7|193094.7|193191.5|193066.5|29
1722879830000|2024-08-05 17:43:50|193218.6|193093.6|193233.6|193108.6|193235.5|193110.5|193193.2|193068.2|28
1722879840000|2024-08-05 17:44:00|193251.3|193126.3|193263.1|193138.1|193306.7|193181.7|193251.3|193126.3|26
1722879850000|2024-08-05 17:44:10|193264.3|193139.3|193260.2|193135.2|193267.5|193142.5|193256.2|193131.2|24
1722879860000|2024-08-05 17:44:20|193255.9|193130.9|193281.5|193156.5|193282.6|193157.6|193230|193105|31
1722879870000|2024-08-05 17:44:30|193282.5|193157.5|193265.6|193140.6|193301.2|193176.2|193257.1|193132.1|29
1722879880000|2024-08-05 17:44:40|193264.3|193139.3|193264.1|193139.1|193288.7|193163.7|193253.6|193128.6|34
1722879890000|2024-08-05 17:44:50|193264.8|193139.8|193271|193146|193278.1|193153.1|193233.3|193108.3|25
1722879900000|2024-08-05 17:45:00|193268.7|193143.7|193283.3|193158.3|193288|193163|193232.7|193107.7|35
1722879910000|2024-08-05 17:45:10|193280.6|193155.6|193263|193138|193280.6|193155.6|193263|193138|14
1722879920000|2024-08-05 17:45:20|193261.8|193136.8|193238.1|193113.1|193265.8|193140.8|193234.6|193109.6|13
1722879930000|2024-08-05 17:45:30|193226.1|193101.1|193255.8|193130.8|193260.8|193135.8|193226.1|193101.1|31
1722879940000|2024-08-05 17:45:40|193255.4|193130.4|193222.6|193097.6|193256.5|193131.5|193214.7|193089.7|31
1722879950000|2024-08-05 17:45:50|193231.4|193106.4|193248.4|193123.4|193248.5|193123.5|193219.6|193094.6|25
1722879960000|2024-08-05 17:46:00|193251.3|193126.3|193233.3|193108.3|193269.8|193144.8|193231.8|193106.8|29
1722879970000|2024-08-05 17:46:10|193233.9|193108.9|193237.7|193112.7|193241.2|193116.2|193220.7|193095.7|26
1722879980000|2024-08-05 17:46:20|193250.8|193125.8|193209.5|193084.5|193269.5|193144.5|193202.2|193077.2|24
1722879990000|2024-08-05 17:46:30|193212.7|193087.7|193232.3|193107.3|193234.7|193109.7|193200|193075|28
1722880000000|2024-08-05 17:46:40|193233.6|193108.6|193246.6|193121.6|193267.3|193142.3|193232.4|193107.4|26
1722880010000|2024-08-05 17:46:50|193252|193127|193244.6|193119.6|193256.3|193131.3|193242.8|193117.8|21
1722880020000|2024-08-05 17:47:00|193243.2|193118.2|193218.6|193093.6|193246.1|193121.1|193194.7|193069.7|23
1722880030000|2024-08-05 17:47:10|193220.4|193095.4|193246.3|193121.3|193250.8|193125.8|193216.7|193091.7|24
1722880040000|2024-08-05 17:47:20|193243.1|193118.1|193200.5|193075.5|193243.1|193118.1|193196.7|193071.7|25
1722880050000|2024-08-05 17:47:30|193215.9|193090.9|193202.6|193077.6|193225.2|193100.2|193186.1|193061.1|33
1722880060000|2024-08-05 17:47:40|193203.4|193078.4|193191|193066|193216.9|193091.9|193190.6|193065.6|19
1722880070000|2024-08-05 17:47:50|193192|193067|193192.3|193067.3|193199.9|193074.9|193190.5|193065.5|16
1722880080000|2024-08-05 17:48:00|193191.6|193066.6|193188.5|193063.5|193208.5|193083.5|193185.6|193060.6|15
1722880090000|2024-08-05 17:48:10|193191.7|193066.7|193190.5|193065.5|193194.4|193069.4|193188.2|193063.2|23
1722880100000|2024-08-05 17:48:20|193193.8|193068.8|193204.9|193079.9|193209.4|193084.4|193193.8|193068.8|14
1722880110000|2024-08-05 17:48:30|193203.8|193078.8|193181.6|193056.6|193203.9|193078.9|193180|193055|10
1722880120000|2024-08-05 17:48:40|193179.1|193054.1|193120.6|192995.6|193212.2|193087.2|193117.4|192992.4|28
1722880130000|2024-08-05 17:48:50|193116.1|192991.1|193143.8|193018.8|193162.7|193037.7|193107.9|192982.9|30
1722880140000|2024-08-05 17:49:00|193139.3|193014.3|193144.5|193019.5|193144.5|193019.5|193127.4|193002.4|18
1722880150000|2024-08-05 17:49:10|193137.7|193012.7|193137|193012|193143.8|193018.8|193135.7|193010.7|22
1722880160000|2024-08-05 17:49:20|193137.3|193012.3|193139.2|193014.2|193139.4|193014.4|193135.6|193010.6|12
1722880170000|2024-08-05 17:49:30|193138.2|193013.2|193167.7|193042.7|193168.7|193043.7|193093.5|192968.5|33
1722880180000|2024-08-05 17:49:40|193167.1|193042.1|193196.4|193071.4|193196.4|193071.4|193165.4|193040.4|27
1722880190000|2024-08-05 17:49:50|193195.1|193070.1|193186|193061|193195.1|193070.1|193181.6|193056.6|15
1722880200000|2024-08-05 17:50:00|193187.2|193062.2|193202.7|193077.7|193233|193108|193187|193062|23
1722880210000|2024-08-05 17:50:10|193203.2|193078.2|193220.2|193095.2|193274.4|193149.4|193202.9|193077.9|32
1722880220000|2024-08-05 17:50:20|193222.7|193097.7|193218.9|193093.9|193250.4|193125.4|193216.2|193091.2|36
1722880230000|2024-08-05 17:50:30|193218|193093|193175.9|193050.9|193218|193093|193155.7|193030.7|27
1722880240000|2024-08-05 17:50:40|193170.4|193045.4|193163.5|193038.5|193183.9|193058.9|193163.5|193038.5|19
1722880250000|2024-08-05 17:50:50|193165.8|193040.8|193180.6|193055.6|193193.2|193068.2|193162.9|193037.9|27
1722880260000|2024-08-05 17:51:00|193179.2|193054.2|193175.4|193050.4|193183.5|193058.5|193172.3|193047.3|32
1722880270000|2024-08-05 17:51:10|193172.1|193047.1|193174.5|193049.5|193180.8|193055.8|193148.2|193023.2|25
1722880280000|2024-08-05 17:51:20|193175.7|193050.7|193198.6|193073.6|193200.2|193075.2|193174.8|193049.8|20
1722880290000|2024-08-05 17:51:30|193196.9|193071.9|193196.1|193071.1|193200.2|193075.2|193174.5|193049.5|26
1722880300000|2024-08-05 17:51:40|193192.5|193067.5|193207.2|193082.2|193211.4|193086.4|193192.5|193067.5|19
1722880310000|2024-08-05 17:51:50|193204.9|193079.9|193203.7|193078.7|193207.2|193082.2|193202.4|193077.4|20
1722880320000|2024-08-05 17:52:00|193202.5|193077.5|193256.8|193131.8|193258.2|193133.2|193194.6|193069.6|29
1722880330000|2024-08-05 17:52:10|193255.4|193130.4|193227.7|193102.7|193255.4|193130.4|193213|193088|24
1722880340000|2024-08-05 17:52:20|193229.3|193104.3|193217.6|193092.6|193233.4|193108.4|193217.6|193092.6|22
1722880350000|2024-08-05 17:52:30|193218.5|193093.5|193226.8|193101.8|193238.2|193113.2|193216.2|193091.2|32
1722880360000|2024-08-05 17:52:40|193227.4|193102.4|193220.1|193095.1|193231.6|193106.6|193220.1|193095.1|17
1722880370000|2024-08-05 17:52:50|193223.9|193098.9|193262.7|193137.7|193274.7|193149.7|193223.9|193098.9|22
1722880380000|2024-08-05 17:53:00|193264.6|193139.6|193326.6|193201.6|193351.4|193226.4|193264.6|193139.6|23
1722880390000|2024-08-05 17:53:10|193330.4|193205.4|193328.4|193203.4|193332.2|193207.2|193325.2|193200.2|18
1722880400000|2024-08-05 17:53:20|193331.3|193206.3|193404.1|193279.1|193443.8|193318.8|193328.4|193203.4|27
1722880410000|2024-08-05 17:53:30|193406.3|193281.3|193399.3|193274.3|193436.4|193311.4|193399.3|193274.3|35
1722880420000|2024-08-05 17:53:40|193399.1|193274.1|193435.7|193310.7|193472.9|193347.9|193399.1|193274.1|25
1722880430000|2024-08-05 17:53:50|193433.6|193308.6|193466.2|193341.2|193479.8|193354.8|193431.8|193306.8|29
1722880440000|2024-08-05 17:54:00|193461|193336|193482.7|193357.7|193489.4|193364.4|193456.5|193331.5|33
1722880450000|2024-08-05 17:54:10|193493.6|193368.6|193516.7|193391.7|193519.2|193394.2|193493.5|193368.5|22
1722880460000|2024-08-05 17:54:20|193513.9|193388.9|193517.6|193392.6|193517.8|193392.8|193511.8|193386.8|11
1722880470000|2024-08-05 17:54:30|193519.4|193394.4|193524.2|193399.2|193526.5|193401.5|193517.9|193392.9|6
1722880480000|2024-08-05 17:54:40|193528.4|193403.4|193580.3|193455.3|193593.9|193468.9|193528.4|193403.4|17
1722880490000|2024-08-05 17:54:50|193578.2|193453.2|193595.5|193470.5|193596.2|193471.2|193573.6|193448.6|26
1722880500000|2024-08-05 17:55:00|193592.7|193467.7|193596|193471|193611.7|193486.7|193579.4|193454.4|24
1722880510000|2024-08-05 17:55:10|193600|193475|193582.7|193457.7|193601.8|193476.8|193572.3|193447.3|25
1722880520000|2024-08-05 17:55:20|193584.3|193459.3|193481.3|193356.3|193584.6|193459.6|193478.6|193353.6|27
1722880530000|2024-08-05 17:55:30|193480.4|193355.4|193508.5|193383.5|193535.6|193410.6|193480.4|193355.4|27
1722880540000|2024-08-05 17:55:40|193509.4|193384.4|193515.9|193390.9|193523.1|193398.1|193507.7|193382.7|11
1722880550000|2024-08-05 17:55:50|193514.7|193389.7|193513.9|193388.9|193519.5|193394.5|193506.4|193381.4|13
1722880560000|2024-08-05 17:56:00|193515.5|193390.5|193523.9|193398.9|193523.9|193398.9|193515.1|193390.1|13
1722880570000|2024-08-05 17:56:10|193519.4|193394.4|193517.8|193392.8|193525.2|193400.2|193512.9|193387.9|24
1722880580000|2024-08-05 17:56:20|193522.9|193397.9|193519.3|193394.3|193533|193408|193513.9|193388.9|19
1722880590000|2024-08-05 17:56:30|193525.2|193400.2|193796.5|193671.5|193839.8|193714.8|193518.3|193393.3|19
1722880600000|2024-08-05 17:56:40|193797.2|193672.2|193819.3|193694.3|193834.2|193709.2|193791.6|193666.6|33
1722880610000|2024-08-05 17:56:50|193824.3|193699.3|193793.9|193668.9|193832.6|193707.6|193787.6|193662.6|24
1722880620000|2024-08-05 17:57:00|193799.4|193674.4|193837.4|193712.4|193844.4|193719.4|193799.4|193674.4|19
1722880630000|2024-08-05 17:57:10|193823.8|193698.8|193900.8|193775.8|193920.8|193795.8|193823.1|193698.1|27
1722880640000|2024-08-05 17:57:20|193901.5|193776.5|193871.9|193746.9|193902.9|193777.9|193863|193738|21
1722880650000|2024-08-05 17:57:30|193870.9|193745.9|193947|193822|193947.2|193822.2|193870.9|193745.9|27
1722880660000|2024-08-05 17:57:40|193950.4|193825.4|193950.6|193825.6|193953.9|193828.9|193948.7|193823.7|17
1722880670000|2024-08-05 17:57:50|193949.8|193824.8|193922|193797|193949.8|193824.8|193902.3|193777.3|20
1722880680000|2024-08-05 17:58:00|193922.6|193797.6|193921|193796|193924.7|193799.7|193921|193796|4
1722880690000|2024-08-05 17:58:10|193922.5|193797.5|193923.2|193798.2|193923.2|193798.2|193919|193794|14
1722880700000|2024-08-05 17:58:20|193905.5|193780.5|193960.4|193835.4|193960.4|193835.4|193904.6|193779.6|17
1722880710000|2024-08-05 17:58:30|193960.9|193835.9|193982.6|193857.6|193982.6|193857.6|193956.1|193831.1|16
1722880720000|2024-08-05 17:58:40|193970.5|193845.5|193960.9|193835.9|193981.6|193856.6|193957.2|193832.2|23
1722880730000|2024-08-05 17:58:50|193962|193837|193971.6|193846.6|193979.8|193854.8|193962|193837|24
1722880740000|2024-08-05 17:59:00|193975.2|193850.2|193984.5|193859.5|193984.5|193859.5|193919.3|193794.3|32
1722880750000|2024-08-05 17:59:10|193987.8|193862.8|193984.5|193859.5|194008.2|193883.2|193978.1|193853.1|24
1722880760000|2024-08-05 17:59:20|193983.5|193858.5|193919.4|193794.4|193983.5|193858.5|193919.4|193794.4|26
1722880770000|2024-08-05 17:59:30|193921.2|193796.2|193936|193811|193949.4|193824.4|193906.5|193781.5|21
1722880780000|2024-08-05 17:59:40|193939.2|193814.2|193939.3|193814.3|193944.3|193819.3|193935.6|193810.6|15
1722880790000|2024-08-05 17:59:50|193939.4|193814.4|193943|193818|193943.8|193818.8|193935.6|193810.6|21
1722880800000|2024-08-05 18:00:00|193940.9|193815.9|193917.2|193792.2|193952.2|193827.2|193902|193777|25
1722880810000|2024-08-05 18:00:10|193918.1|193793.1|194085.7|193960.7|194092.7|193967.7|193918.1|193793.1|20
1722880820000|2024-08-05 18:00:20|194083|193958|194083.2|193958.2|194120.4|193995.4|194073.5|193948.5|26
1722880830000|2024-08-05 18:00:30|194083.9|193958.9|193987.5|193862.5|194086.7|193961.7|193987.5|193862.5|29
1722880840000|2024-08-05 18:00:40|193986.3|193861.3|193979.6|193854.6|193996.3|193871.3|193979.6|193854.6|28
1722880850000|2024-08-05 18:00:50|193984.6|193859.6|194096.9|193971.9|194112.5|193987.5|193982.9|193857.9|25
1722880860000|2024-08-05 18:01:00|194087.3|193962.3|194057.9|193932.9|194092.8|193967.8|194054.2|193929.2|33
1722880870000|2024-08-05 18:01:10|194056|193931|194119.1|193994.1|194119.1|193994.1|194056|193931|20
1722880880000|2024-08-05 18:01:20|194121.5|193996.5|194182.2|194057.2|194182.7|194057.7|194119.1|193994.1|26
1722880890000|2024-08-05 18:01:30|194178.4|194053.4|194187.4|194062.4|194215.7|194090.7|194144.4|194019.4|38
1722880900000|2024-08-05 18:01:40|194187.7|194062.7|194198.6|194073.6|194212.7|194087.7|194164.1|194039.1|33
1722880910000|2024-08-05 18:01:50|194201.3|194076.3|194216.5|194091.5|194248.3|194123.3|194198.1|194073.1|24
1722880920000|2024-08-05 18:02:00|194218.6|194093.6|194204.6|194079.6|194223.9|194098.9|194184.8|194059.8|34
1722880930000|2024-08-05 18:02:10|194213.1|194088.1|194172.3|194047.3|194227.9|194102.9|194167.1|194042.1|34
1722880940000|2024-08-05 18:02:20|194176.2|194051.2|194196|194071|194196|194071|194155.2|194030.2|33
1722880950000|2024-08-05 18:02:30|194191.8|194066.8|194179.5|194054.5|194223.9|194098.9|194167.2|194042.2|31
1722880960000|2024-08-05 18:02:40|194178.7|194053.7|194137.8|194012.8|194178.7|194053.7|194122.6|193997.6|30
1722880970000|2024-08-05 18:02:50|194135.1|194010.1|194062.7|193937.7|194135.1|194010.1|194042.1|193917.1|28
1722880980000|2024-08-05 18:03:00|194057.9|193932.9|194016.2|193891.2|194057.9|193932.9|194010.9|193885.9|35
1722880990000|2024-08-05 18:03:10|194016.5|193891.5|193950|193825|194016.5|193891.5|193938.7|193813.7|29
1722881000000|2024-08-05 18:03:20|193956.1|193831.1|193954.3|193829.3|193962.5|193837.5|193932.9|193807.9|29
1722881010000|2024-08-05 18:03:30|193957.4|193832.4|193973|193848|193977.6|193852.6|193936.8|193811.8|29
1722881020000|2024-08-05 18:03:40|193975|193850|193959.5|193834.5|193975.3|193850.3|193946.3|193821.3|28
1722881030000|2024-08-05 18:03:50|193960.2|193835.2|193942.7|193817.7|193961.4|193836.4|193941.2|193816.2|24
1722881040000|2024-08-05 18:04:00|193943.6|193818.6|193965.5|193840.5|193975.6|193850.6|193929.6|193804.6|32
1722881050000|2024-08-05 18:04:10|193967.2|193842.2|193977.7|193852.7|194000.1|193875.1|193965.8|193840.8|29
1722881060000|2024-08-05 18:04:20|193979.1|193854.1|193969.6|193844.6|193993.3|193868.3|193967.9|193842.9|19
1722881070000|2024-08-05 18:04:30|193968|193843|193923|193798|193968|193843|193922.4|193797.4|24
1722881080000|2024-08-05 18:04:40|193920.7|193795.7|193888|193763|193925.5|193800.5|193885.6|193760.6|29
1722881090000|2024-08-05 18:04:50|193889.8|193764.8|193892.4|193767.4|193895.1|193770.1|193884.9|193759.9|11
1722881100000|2024-08-05 18:05:00|193893.3|193768.3|193871.3|193746.3|193893.3|193768.3|193864.1|193739.1|29
1722881110000|2024-08-05 18:05:10|193868.8|193743.8|193825.9|193700.9|193871.4|193746.4|193807.8|193682.8|27
1722881120000|2024-08-05 18:05:20|193824.2|193699.2|193814.7|193689.7|193829.5|193704.5|193802.2|193677.2|21
1722881130000|2024-08-05 18:05:30|193816.6|193691.6|193825|193700|193828.3|193703.3|193816.5|193691.5|18
1722881140000|2024-08-05 18:05:40|193823.3|193698.3|193826.9|193701.9|193833|193708|193823.3|193698.3|17
1722881150000|2024-08-05 18:05:50|193829|193704|193818.8|193693.8|193849.1|193724.1|193807.3|193682.3|28
1722881160000|2024-08-05 18:06:00|193821.5|193696.5|193826.7|193701.7|193847.2|193722.2|193821.5|193696.5|22
1722881170000|2024-08-05 18:06:10|193824.5|193699.5|193827.3|193702.3|193830.9|193705.9|193811.7|193686.7|19
1722881180000|2024-08-05 18:06:20|193827.8|193702.8|193826|193701|193828|193703|193819.6|193694.6|16
1722881190000|2024-08-05 18:06:30|193825.5|193700.5|193817.9|193692.9|193832.4|193707.4|193814.9|193689.9|23
1722881200000|2024-08-05 18:06:40|193813.5|193688.5|193834.4|193709.4|193834.4|193709.4|193809.4|193684.4|13
1722881210000|2024-08-05 18:06:50|193837.6|193712.6|193843.3|193718.3|193897|193772|193833|193708|26
1722881220000|2024-08-05 18:07:00|193844.8|193719.8|193858.4|193733.4|193862|193737|193844.6|193719.6|31
1722881230000|2024-08-05 18:07:10|193855.5|193730.5|193921.6|193796.6|193921.6|193796.6|193855.3|193730.3|22
1722881240000|2024-08-05 18:07:20|193922.8|193797.8|193916.2|193791.2|193941.2|193816.2|193910.3|193785.3|27
1722881250000|2024-08-05 18:07:30|193914|193789|193917.4|193792.4|193920.9|193795.9|193893.4|193768.4|21
1722881260000|2024-08-05 18:07:40|193916.4|193791.4|193908.1|193783.1|193918.8|193793.8|193906.7|193781.7|24
1722881270000|2024-08-05 18:07:50|193909.1|193784.1|193907.8|193782.8|193913.1|193788.1|193907.3|193782.3|23
1722881280000|2024-08-05 18:08:00|193909.5|193784.5|193892.4|193767.4|193913|193788|193882.9|193757.9|31
1722881290000|2024-08-05 18:08:10|193892.3|193767.3|193920.9|193795.9|193926.5|193801.5|193888.8|193763.8|31
1722881300000|2024-08-05 18:08:20|193925.5|193800.5|194020|193895|194020|193895|193921.2|193796.2|22
1722881310000|2024-08-05 18:08:30|194016.4|193891.4|194063.4|193938.4|194063.4|193938.4|194009.3|193884.3|26
1722881320000|2024-08-05 18:08:40|194054.1|193929.1|194045|193920|194090.2|193965.2|194034.2|193909.2|26
1722881330000|2024-08-05 18:08:50|194047|193922|194053.5|193928.5|194060.2|193935.2|194047|193922|23
1722881340000|2024-08-05 18:09:00|194048.7|193923.7|194044.2|193919.2|194062.4|193937.4|194042.2|193917.2|20
1722881350000|2024-08-05 18:09:10|194045.6|193920.6|194014.2|193889.2|194045.6|193920.6|194005.9|193880.9|23
1722881360000|2024-08-05 18:09:20|194007.8|193882.8|193973.3|193848.3|194011.6|193886.6|193966.5|193841.5|26
1722881370000|2024-08-05 18:09:30|193973.9|193848.9|193969.4|193844.4|193976.7|193851.7|193967.8|193842.8|16
1722881380000|2024-08-05 18:09:40|193970.8|193845.8|193966.7|193841.7|193972.9|193847.9|193955.4|193830.4|18
1722881390000|2024-08-05 18:09:50|193964.8|193839.8|193964|193839|193971.5|193846.5|193964|193839|19
1722881400000|2024-08-05 18:10:00|193967|193842|193973.4|193848.4|193973.4|193848.4|193964.5|193839.5|21
1722881410000|2024-08-05 18:10:10|193971.9|193846.9|193955.7|193830.7|193976.1|193851.1|193953.2|193828.2|25
1722881420000|2024-08-05 18:10:20|193958|193833|193956.1|193831.1|193958|193833|193954.1|193829.1|15
1722881430000|2024-08-05 18:10:30|193954.5|193829.5|193987.7|193862.7|193988.4|193863.4|193951.2|193826.2|23
1722881440000|2024-08-05 18:10:40|193985.3|193860.3|193992|193867|193992.1|193867.1|193976.3|193851.3|11
1722881450000|2024-08-05 18:10:50|193991.2|193866.2|193985.7|193860.7|193991.2|193866.2|193941.4|193816.4|23
1722881460000|2024-08-05 18:11:00|193982.2|193857.2|193957|193832|193984.7|193859.7|193957|193832|22
1722881470000|2024-08-05 18:11:10|193954.9|193829.9|193954.8|193829.8|193956.8|193831.8|193951.2|193826.2|10
1722881480000|2024-08-05 18:11:20|193956.3|193831.3|193985.5|193860.5|193985.5|193860.5|193951.1|193826.1|7
1722881490000|2024-08-05 18:11:30|193985.8|193860.8|194053.1|193928.1|194057.7|193932.7|193985.8|193860.8|19
1722881500000|2024-08-05 18:11:40|194055.8|193930.8|194062.4|193937.4|194062.4|193937.4|194021.1|193896.1|25
1722881510000|2024-08-05 18:11:50|194061.9|193936.9|194049.9|193924.9|194075.2|193950.2|194045.9|193920.9|30
1722881520000|2024-08-05 18:12:00|194054.8|193929.8|194030.5|193905.5|194060.7|193935.7|194024.7|193899.7|28
1722881530000|2024-08-05 18:12:10|194017.5|193892.5|194019.2|193894.2|194031.8|193906.8|194010.4|193885.4|19
1722881540000|2024-08-05 18:12:20|194016.6|193891.6|194031.4|193906.4|194036|193911|194016.6|193891.6|10
1722881550000|2024-08-05 18:12:30|194031.1|193906.1|194027.9|193902.9|194031.1|193906.1|194013|193888|12
1722881560000|2024-08-05 18:12:40|194027.6|193902.6|194053.9|193928.9|194053.9|193928.9|193939.5|193814.5|25
1722881570000|2024-08-05 18:12:50|194054.1|193929.1|194083.9|193958.9|194089.6|193964.6|194052.6|193927.6|26
1722881580000|2024-08-05 18:13:00|194082.4|193957.4|194092.7|193967.7|194123.2|193998.2|194082.4|193957.4|25
1722881590000|2024-08-05 18:13:10|194088.1|193963.1|194142.6|194017.6|194143.8|194018.8|194088.1|193963.1|24
1722881600000|2024-08-05 18:13:20|194142.9|194017.9|194159|194034|194170|194045|194137.4|194012.4|25
1722881610000|2024-08-05 18:13:30|194156.6|194031.6|194206.9|194081.9|194208.5|194083.5|194156.4|194031.4|18
1722881620000|2024-08-05 18:13:40|194211|194086|194223|194098|194290.5|194165.5|194211|194086|32
1722881630000|2024-08-05 18:13:50|194209.4|194084.4|194211|194086|194212|194087|194205.3|194080.3|15
1722881640000|2024-08-05 18:14:00|194211.8|194086.8|194291.8|194166.8|194318.5|194193.5|194211|194086|30
1722881650000|2024-08-05 18:14:10|194295.5|194170.5|194291.8|194166.8|194317.5|194192.5|194286.1|194161.1|33
1722881660000|2024-08-05 18:14:20|194288.4|194163.4|194281.8|194156.8|194289.1|194164.1|194281.1|194156.1|15
1722881670000|2024-08-05 18:14:30|194290.8|194165.8|194314.7|194189.7|194318.7|194193.7|194277.2|194152.2|26
1722881680000|2024-08-05 18:14:40|194315.6|194190.6|194277.9|194152.9|194319.1|194194.1|194275.6|194150.6|14
1722881690000|2024-08-05 18:14:50|194251.5|194126.5|194247.1|194122.1|194251.5|194126.5|194240.3|194115.3|19
1722881700000|2024-08-05 18:15:00|194251.3|194126.3|194263.3|194138.3|194263.3|194138.3|194229.9|194104.9|21
1722881710000|2024-08-05 18:15:10|194256.8|194131.8|194298.4|194173.4|194301.4|194176.4|194238.9|194113.9|27
1722881720000|2024-08-05 18:15:20|194295.6|194170.6|194313.8|194188.8|194320.4|194195.4|194273.1|194148.1|37
1722881730000|2024-08-05 18:15:30|194313.9|194188.9|194386.8|194261.8|194397.5|194272.5|194313.6|194188.6|25
1722881740000|2024-08-05 18:15:40|194378.3|194253.3|194390.7|194265.7|194396.2|194271.2|194358.6|194233.6|19
1722881750000|2024-08-05 18:15:50|194390.3|194265.3|194408|194283|194408.6|194283.6|194370.9|194245.9|16
1722881760000|2024-08-05 18:16:00|194411.1|194286.1|194441.2|194316.2|194442.2|194317.2|194391.1|194266.1|30
1722881770000|2024-08-05 18:16:10|194444.3|194319.3|194438.1|194313.1|194447.1|194322.1|194433.5|194308.5|23
1722881780000|2024-08-05 18:16:20|194439.5|194314.5|194358.4|194233.4|194440.2|194315.2|194346.8|194221.8|32
1722881790000|2024-08-05 18:16:30|194360.1|194235.1|194352.2|194227.2|194365.9|194240.9|194351.4|194226.4|23
1722881800000|2024-08-05 18:16:40|194351.4|194226.4|194363.1|194238.1|194368.2|194243.2|194348.1|194223.1|24
1722881810000|2024-08-05 18:16:50|194363.7|194238.7|194355.6|194230.6|194366.5|194241.5|194351.3|194226.3|17
1722881820000|2024-08-05 18:17:00|194356|194231|194272.7|194147.7|194356|194231|194205.8|194080.8|27
1722881830000|2024-08-05 18:17:10|194269.9|194144.9|194263.3|194138.3|194293.9|194168.9|194263.3|194138.3|23
1722881840000|2024-08-05 18:17:20|194266.7|194141.7|194265.4|194140.4|194275.5|194150.5|194263.4|194138.4|18
1722881850000|2024-08-05 18:17:30|194265.1|194140.1|194281|194156|194282.4|194157.4|194265.1|194140.1|12
1722881860000|2024-08-05 18:17:40|194276.6|194151.6|194276.9|194151.9|194280.8|194155.8|194268.7|194143.7|18
1722881870000|2024-08-05 18:17:50|194273.3|194148.3|194353.7|194228.7|194355|194230|194264.9|194139.9|22
1722881880000|2024-08-05 18:18:00|194366|194241|194361.6|194236.6|194366|194241|194328|194203|18
1722881890000|2024-08-05 18:18:10|194358.7|194233.7|194357.5|194232.5|194361.5|194236.5|194346.6|194221.6|15
1722881900000|2024-08-05 18:18:20|194354.9|194229.9|194348.4|194223.4|194359.2|194234.2|194334.9|194209.9|23
1722881910000|2024-08-05 18:18:30|194344.6|194219.6|194339.6|194214.6|194348.1|194223.1|194334.5|194209.5|16
1722881920000|2024-08-05 18:18:40|194340.5|194215.5|194358.2|194233.2|194366|194241|194340.5|194215.5|21
1722881930000|2024-08-05 18:18:50|194359.5|194234.5|194357.5|194232.5|194385.7|194260.7|194346|194221|23
1722881940000|2024-08-05 18:19:00|194366.7|194241.7|194365.8|194240.8|194366.9|194241.9|194353.6|194228.6|23
1722881950000|2024-08-05 18:19:10|194368.2|194243.2|194351.5|194226.5|194368.2|194243.2|194340.6|194215.6|28
1722881960000|2024-08-05 18:19:20|194354.4|194229.4|194334.4|194209.4|194357|194232|194333.2|194208.2|17
1722881970000|2024-08-05 18:19:30|194335.5|194210.5|194355.7|194230.7|194355.7|194230.7|194331.9|194206.9|25
1722881980000|2024-08-05 18:19:40|194356.5|194231.5|194355.9|194230.9|194363.6|194238.6|194337.5|194212.5|20
1722881990000|2024-08-05 18:19:50|194352.6|194227.6|194348.7|194223.7|194356.3|194231.3|194348.7|194223.7|15
1722882000000|2024-08-05 18:20:00|194346.3|194221.3|194333.7|194208.7|194346.3|194221.3|194331.9|194206.9|27
1722882010000|2024-08-05 18:20:10|194333.5|194208.5|194337.3|194212.3|194340.1|194215.1|194333.5|194208.5|10
1722882020000|2024-08-05 18:20:20|194336.9|194211.9|194328.7|194203.7|194336.9|194211.9|194319.9|194194.9|13
1722882030000|2024-08-05 18:20:30|194326.6|194201.6|194326.7|194201.7|194328.8|194203.8|194324.4|194199.4|11
1722882040000|2024-08-05 18:20:40|194325|194200|194223.2|194098.2|194325|194200|194214.9|194089.9|22
1722882050000|2024-08-05 18:20:50|194226.5|194101.5|194162.1|194037.1|194226.5|194101.5|194148.3|194023.3|27
1722882060000|2024-08-05 18:21:00|194168.5|194043.5|194134.9|194009.9|194170.6|194045.6|194131.8|194006.8|23
1722882070000|2024-08-05 18:21:10|194129.4|194004.4|194117.4|193992.4|194135.6|194010.6|194117.4|193992.4|27
1722882080000|2024-08-05 18:21:20|194120.4|193995.4|194132.7|194007.7|194132.8|194007.8|194064.9|193939.9|20
1722882090000|2024-08-05 18:21:30|194134.7|194009.7|194136.9|194011.9|194139.8|194014.8|194130.9|194005.9|21
1722882100000|2024-08-05 18:21:40|194136|194011|194051.8|193926.8|194136.9|194011.9|194049.4|193924.4|29
1722882110000|2024-08-05 18:21:50|194053.5|193928.5|194048.2|193923.2|194060|193935|194009.8|193884.8|26
1722882120000|2024-08-05 18:22:00|194045.9|193920.9|194063.5|193938.5|194063.5|193938.5|194045.4|193920.4|25
1722882130000|2024-08-05 18:22:10|194062.8|193937.8|194038.7|193913.7|194062.8|193937.8|194038.7|193913.7|22
1722882140000|2024-08-05 18:22:20|194045.3|193920.3|194056.6|193931.6|194059.8|193934.8|194043.6|193918.6|20
1722882150000|2024-08-05 18:22:30|194055.1|193930.1|194059.8|193934.8|194062.6|193937.6|194053.6|193928.6|22
1722882160000|2024-08-05 18:22:40|194061.5|193936.5|194075.5|193950.5|194076.9|193951.9|194061.5|193936.5|9
1722882170000|2024-08-05 18:22:50|194082.4|193957.4|194126.3|194001.3|194129.6|194004.6|194082.4|193957.4|9
1722882180000|2024-08-05 18:23:00|194126.2|194001.2|194161.6|194036.6|194168.1|194043.1|194125.6|194000.6|20
1722882190000|2024-08-05 18:23:10|194155|194030|194167.1|194042.1|194176.4|194051.4|194155|194030|22
1722882200000|2024-08-05 18:23:20|194167.4|194042.4|194183.6|194058.6|194189|194064|194167.4|194042.4|19
1722882210000|2024-08-05 18:23:30|194184.6|194059.6|194316.5|194191.5|194317.3|194192.3|194184.3|194059.3|22
1722882220000|2024-08-05 18:23:40|194317.2|194192.2|194252.4|194127.4|194328.5|194203.5|194252.4|194127.4|16
1722882230000|2024-08-05 18:23:50|194278.2|194153.2|194280.6|194155.6|194289.3|194164.3|194278.2|194153.2|26
1722882240000|2024-08-05 18:24:00|194279.6|194154.6|194255.6|194130.6|194283.8|194158.8|194255.6|194130.6|15
1722882250000|2024-08-05 18:24:10|194255.7|194130.7|194213.9|194088.9|194255.7|194130.7|194208.4|194083.4|31
1722882260000|2024-08-05 18:24:20|194216.5|194091.5|194237.9|194112.9|194238.3|194113.3|194216.5|194091.5|26
1722882270000|2024-08-05 18:24:30|194237.3|194112.3|194234.7|194109.7|194237.3|194112.3|194211.3|194086.3|27
1722882280000|2024-08-05 18:24:40|194235.2|194110.2|194192.9|194067.9|194244.5|194119.5|194191.6|194066.6|15
1722882290000|2024-08-05 18:24:50|194189.9|194064.9|194177.4|194052.4|194193.2|194068.2|194175.4|194050.4|16
1722882300000|2024-08-05 18:25:00|194163.9|194038.9|194149.5|194024.5|194174.2|194049.2|194145.4|194020.4|35
1722882310000|2024-08-05 18:25:10|194163.7|194038.7|194194.3|194069.3|194201.4|194076.4|194161.7|194036.7|27
1722882320000|2024-08-05 18:25:20|194193.9|194068.9|194169.2|194044.2|194194.4|194069.4|194169.2|194044.2|20
1722882330000|2024-08-05 18:25:30|194166.1|194041.1|194149.6|194024.6|194166.1|194041.1|194137.8|194012.8|18
1722882340000|2024-08-05 18:25:40|194169.5|194044.5|194141|194016|194172.6|194047.6|194137.1|194012.1|23
1722882350000|2024-08-05 18:25:50|194142.1|194017.1|194126.6|194001.6|194172.9|194047.9|194122.3|193997.3|29
1722882360000|2024-08-05 18:26:00|194135.5|194010.5|194111.9|193986.9|194135.5|194010.5|194111.9|193986.9|22
1722882370000|2024-08-05 18:26:10|194112.5|193987.5|194129.5|194004.5|194132.1|194007.1|194112.5|193987.5|24
1722882380000|2024-08-05 18:26:20|194127.4|194002.4|194160.7|194035.7|194169.2|194044.2|194127.4|194002.4|21
1722882390000|2024-08-05 18:26:30|194164.8|194039.8|194130.9|194005.9|194164.8|194039.8|194121.9|193996.9|28
1722882400000|2024-08-05 18:26:40|194132.4|194007.4|194124.5|193999.5|194137|194012|194122.4|193997.4|24
1722882410000|2024-08-05 18:26:50|194121.2|193996.2|194170.9|194045.9|194170.9|194045.9|194121.2|193996.2|17
1722882420000|2024-08-05 18:27:00|194170.8|194045.8|194164.1|194039.1|194170.8|194045.8|194162.4|194037.4|10
1722882430000|2024-08-05 18:27:10|194163.7|194038.7|194223.1|194098.1|194223.1|194098.1|194141.1|194016.1|29
1722882440000|2024-08-05 18:27:20|194222.4|194097.4|194215.1|194090.1|194236.2|194111.2|194206.2|194081.2|29
1722882450000|2024-08-05 18:27:30|194214.5|194089.5|194217|194092|194225.1|194100.1|194214.5|194089.5|21
1722882460000|2024-08-05 18:27:40|194213.9|194088.9|194196.9|194071.9|194214.4|194089.4|194188.4|194063.4|26
1722882470000|2024-08-05 18:27:50|194197.5|194072.5|194247.6|194122.6|194250.2|194125.2|194194.2|194069.2|22
1722882480000|2024-08-05 18:28:00|194245.4|194120.4|194227.1|194102.1|194249.7|194124.7|194224.5|194099.5|28
1722882490000|2024-08-05 18:28:10|194225.9|194100.9|194219.9|194094.9|194232.7|194107.7|194216|194091|17
1722882500000|2024-08-05 18:28:20|194219.4|194094.4|194179.3|194054.3|194219.4|194094.4|194179.1|194054.1|23
1722882510000|2024-08-05 18:28:30|194178.7|194053.7|194160.8|194035.8|194178.7|194053.7|194154.7|194029.7|27
1722882520000|2024-08-05 18:28:40|194164.2|194039.2|194145.8|194020.8|194167.5|194042.5|194141.6|194016.6|22
1722882530000|2024-08-05 18:28:50|194134.7|194009.7|194137.9|194012.9|194137.9|194012.9|194130.6|194005.6|16
1722882540000|2024-08-05 18:29:00|194138.5|194013.5|194136.5|194011.5|194144|194019|194136.5|194011.5|19
1722882550000|2024-08-05 18:29:10|194137|194012|194133.6|194008.6|194138.5|194013.5|194131.2|194006.2|17
1722882560000|2024-08-05 18:29:20|194132.5|194007.5|194128|194003|194132.5|194007.5|194120.4|193995.4|18
1722882570000|2024-08-05 18:29:30|194126.5|194001.5|194125.9|194000.9|194136.1|194011.1|194121.1|193996.1|21
1722882580000|2024-08-05 18:29:40|194128.8|194003.8|194128.4|194003.4|194132.2|194007.2|194124.9|193999.9|19
1722882590000|2024-08-05 18:29:50|194126.9|194001.9|194103.1|193978.1|194128.1|194003.1|194103.1|193978.1|22
1722882600000|2024-08-05 18:30:00|194103.7|193978.7|194090.6|193965.6|194103.8|193978.8|194090.6|193965.6|17
1722882610000|2024-08-05 18:30:10|194089.4|193964.4|194092.8|193967.8|194092.8|193967.8|194060.6|193935.6|36
1722882620000|2024-08-05 18:30:20|194089.7|193964.7|194097.8|193972.8|194102.4|193977.4|194089.7|193964.7|16
1722882630000|2024-08-05 18:30:30|194096.8|193971.8|194086.2|193961.2|194097.9|193972.9|194084.3|193959.3|27
1722882640000|2024-08-05 18:30:40|194086.4|193961.4|194090.4|193965.4|194102.8|193977.8|194084.3|193959.3|21
1722882650000|2024-08-05 18:30:50|194085.3|193960.3|194099.5|193974.5|194104.7|193979.7|194071.9|193946.9|25
1722882660000|2024-08-05 18:31:00|194105.3|193980.3|194157.7|194032.7|194167|194042|194105.3|193980.3|29
1722882670000|2024-08-05 18:31:10|194156.5|194031.5|194217.9|194092.9|194234.9|194109.9|194151.4|194026.4|29
1722882680000|2024-08-05 18:31:20|194219.6|194094.6|194253.8|194128.8|194254.5|194129.5|194219.6|194094.6|20
1722882690000|2024-08-05 18:31:30|194249.9|194124.9|194268.1|194143.1|194269.4|194144.4|194235.1|194110.1|24
1722882700000|2024-08-05 18:31:40|194267.8|194142.8|194249.1|194124.1|194267.8|194142.8|194249.1|194124.1|20
1722882710000|2024-08-05 18:31:50|194248.7|194123.7|194249.5|194124.5|194258.9|194133.9|194248.7|194123.7|16
1722882720000|2024-08-05 18:32:00|194251.3|194126.3|194254.1|194129.1|194256|194131|194250.7|194125.7|13
1722882730000|2024-08-05 18:32:10|194253.7|194128.7|194251|194126|194254.5|194129.5|194251|194126|5
1722882740000|2024-08-05 18:32:20|194250.4|194125.4|194238.6|194113.6|194250.4|194125.4|194235.7|194110.7|26
1722882750000|2024-08-05 18:32:30|194237.9|194112.9|194273.1|194148.1|194281.6|194156.6|194237.1|194112.1|20
1722882760000|2024-08-05 18:32:40|194272.2|194147.2|194227.3|194102.3|194272.2|194147.2|194219.8|194094.8|23
1722882770000|2024-08-05 18:32:50|194223.6|194098.6|194237.4|194112.4|194239|194114|194223.6|194098.6|15
1722882780000|2024-08-05 18:33:00|194250.4|194125.4|194331.9|194206.9|194333|194208|194244.4|194119.4|25
1722882790000|2024-08-05 18:33:10|194333.5|194208.5|194334.6|194209.6|194340.6|194215.6|194325.4|194200.4|20
1722882800000|2024-08-05 18:33:20|194333.7|194208.7|194327.2|194202.2|194333.7|194208.7|194318.4|194193.4|15
1722882810000|2024-08-05 18:33:30|194325.6|194200.6|194330.8|194205.8|194330.8|194205.8|194320.1|194195.1|8
1722882820000|2024-08-05 18:33:40|194329.6|194204.6|194323.2|194198.2|194329.6|194204.6|194318.3|194193.3|14
1722882830000|2024-08-05 18:33:50|194322.1|194197.1|194330.7|194205.7|194330.7|194205.7|194317.4|194192.4|14
1722882840000|2024-08-05 18:34:00|194327.7|194202.7|194329.2|194204.2|194363.6|194238.6|194327.7|194202.7|19
1722882850000|2024-08-05 18:34:10|194318.2|194193.2|194316.4|194191.4|194321.2|194196.2|194315|194190|9
1722882860000|2024-08-05 18:34:20|194314.1|194189.1|194327.3|194202.3|194327.3|194202.3|194314.1|194189.1|12
1722882870000|2024-08-05 18:34:30|194327.9|194202.9|194332.1|194207.1|194346.6|194221.6|194327.9|194202.9|16
1722882880000|2024-08-05 18:34:40|194331|194206|194362.1|194237.1|194363.9|194238.9|194311.8|194186.8|18
1722882890000|2024-08-05 18:34:50|194362.8|194237.8|194341.8|194216.8|194362.8|194237.8|194316.5|194191.5|23
1722882900000|2024-08-05 18:35:00|194344.6|194219.6|194351.7|194226.7|194355.2|194230.2|194344.6|194219.6|10
1722882910000|2024-08-05 18:35:10|194350.9|194225.9|194436.9|194311.9|194443.5|194318.5|194350.9|194225.9|20
1722882920000|2024-08-05 18:35:20|194436.8|194311.8|194429.5|194304.5|194436.8|194311.8|194426.3|194301.3|13
1722882930000|2024-08-05 18:35:30|194426.7|194301.7|194399.8|194274.8|194429.9|194304.9|194399.8|194274.8|25
1722882940000|2024-08-05 18:35:40|194400.6|194275.6|194401.4|194276.4|194404.3|194279.3|194391.8|194266.8|14
1722882950000|2024-08-05 18:35:50|194404.1|194279.1|194472|194347|194472|194347|194404.1|194279.1|19
1722882960000|2024-08-05 18:36:00|194465.1|194340.1|194440.6|194315.6|194468|194343|194440.6|194315.6|28
1722882970000|2024-08-05 18:36:10|194468.5|194343.5|194410.2|194285.2|194468.5|194343.5|194405.3|194280.3|27
1722882980000|2024-08-05 18:36:20|194407.3|194282.3|194407.2|194282.2|194486.3|194361.3|194407.1|194282.1|23
1722882990000|2024-08-05 18:36:30|194407.5|194282.5|194399.7|194274.7|194407.9|194282.9|194398|194273|23
1722883000000|2024-08-05 18:36:40|194399.4|194274.4|194408.5|194283.5|194408.5|194283.5|194363.4|194238.4|26
1722883010000|2024-08-05 18:36:50|194400.2|194275.2|194506.3|194381.3|194513.3|194388.3|194400.2|194275.2|24
1722883020000|2024-08-05 18:37:00|194504.4|194379.4|194476.2|194351.2|194504.4|194379.4|194475.6|194350.6|24
1722883030000|2024-08-05 18:37:10|194472.4|194347.4|194452.6|194327.6|194472.4|194347.4|194450.5|194325.5|21
1722883040000|2024-08-05 18:37:20|194449.1|194324.1|194471.7|194346.7|194473.9|194348.9|194449.1|194324.1|14
1722883050000|2024-08-05 18:37:30|194474.4|194349.4|194507.8|194382.8|194507.8|194382.8|194474.4|194349.4|18
1722883060000|2024-08-05 18:37:40|194507.3|194382.3|194545.1|194420.1|194549.5|194424.5|194505.5|194380.5|22
1722883070000|2024-08-05 18:37:50|194549.1|194424.1|194547.9|194422.9|194550.6|194425.6|194507.5|194382.5|26
1722883080000|2024-08-05 18:38:00|194548.6|194423.6|194542.8|194417.8|194549.4|194424.4|194542.8|194417.8|13
1722883090000|2024-08-05 18:38:10|194542|194417|194516.7|194391.7|194542|194417|194516.1|194391.1|12
1722883100000|2024-08-05 18:38:20|194515.5|194390.5|194573.4|194448.4|194575.7|194450.7|194515.5|194390.5|27
1722883110000|2024-08-05 18:38:30|194571.9|194446.9|194567.7|194442.7|194577|194452|194555.1|194430.1|27
1722883120000|2024-08-05 18:38:40|194574.5|194449.5|194560.3|194435.3|194575.6|194450.6|194554.4|194429.4|20
1722883130000|2024-08-05 18:38:50|194556.2|194431.2|194558.6|194433.6|194580.6|194455.6|194552.5|194427.5|24
1722883140000|2024-08-05 18:39:00|194561.1|194436.1|194595.3|194470.3|194604.7|194479.7|194553|194428|15
1722883150000|2024-08-05 18:39:10|194595.2|194470.2|194598.5|194473.5|194598.8|194473.8|194586.6|194461.6|23
1722883160000|2024-08-05 18:39:20|194556.5|194431.5|194545.5|194420.5|194558.2|194433.2|194530.7|194405.7|21
1722883170000|2024-08-05 18:39:30|194541.4|194416.4|194499.3|194374.3|194545.8|194420.8|194499.3|194374.3|22
1722883180000|2024-08-05 18:39:40|194498.9|194373.9|194494.1|194369.1|194501|194376|194483.4|194358.4|30
1722883190000|2024-08-05 18:39:50|194497.3|194372.3|194573.9|194448.9|194574.5|194449.5|194494.9|194369.9|30
1722883200000|2024-08-05 18:40:00|194576.4|194451.4|194564.2|194439.2|194608.1|194483.1|194564|194439|25
1722883210000|2024-08-05 18:40:10|194565|194440|194606.5|194481.5|194606.5|194481.5|194512.7|194387.7|36
1722883220000|2024-08-05 18:40:20|194649.3|194524.3|194673.7|194548.7|194673.7|194548.7|194612.5|194487.5|29
1722883230000|2024-08-05 18:40:30|194673.6|194548.6|194709.5|194584.5|194710.6|194585.6|194673.6|194548.6|25
1722883240000|2024-08-05 18:40:40|194706.4|194581.4|194647.6|194522.6|194706.4|194581.4|194641.1|194516.1|13
1722883250000|2024-08-05 18:40:50|194635.6|194510.6|194575.7|194450.7|194645.1|194520.1|194552.5|194427.5|31
1722883260000|2024-08-05 18:41:00|194579.2|194454.2|194610.4|194485.4|194621.1|194496.1|194575.1|194450.1|28
1722883270000|2024-08-05 18:41:10|194611.5|194486.5|194640.7|194515.7|194640.7|194515.7|194598|194473|18
1722883280000|2024-08-05 18:41:20|194654.1|194529.1|194609.1|194484.1|194654.1|194529.1|194606.5|194481.5|28
1722883290000|2024-08-05 18:41:30|194603.1|194478.1|194554.8|194429.8|194606.6|194481.6|194532.5|194407.5|31
1722883300000|2024-08-05 18:41:40|194548.3|194423.3|194631.5|194506.5|194636.5|194511.5|194548.3|194423.3|23
1722883310000|2024-08-05 18:41:50|194632.9|194507.9|194626.1|194501.1|194632.9|194507.9|194595.8|194470.8|24
1722883320000|2024-08-05 18:42:00|194623.7|194498.7|194623.1|194498.1|194627.6|194502.6|194615.7|194490.7|17
1722883330000|2024-08-05 18:42:10|194623.9|194498.9|194628.2|194503.2|194630.5|194505.5|194618.1|194493.1|20
1722883340000|2024-08-05 18:42:20|194624.3|194499.3|194620.8|194495.8|194635.2|194510.2|194620.3|194495.3|22
1722883350000|2024-08-05 18:42:30|194623.9|194498.9|194606.8|194481.8|194633.2|194508.2|194601.1|194476.1|33
1722883360000|2024-08-05 18:42:40|194607.9|194482.9|194574.2|194449.2|194611.3|194486.3|194566.4|194441.4|24
1722883370000|2024-08-05 18:42:50|194586.6|194461.6|194622.9|194497.9|194630.9|194505.9|194586.6|194461.6|34
1722883380000|2024-08-05 18:43:00|194614.2|194489.2|194600.4|194475.4|194618.3|194493.3|194585.2|194460.2|28
1722883390000|2024-08-05 18:43:10|194600.9|194475.9|194619.7|194494.7|194640.4|194515.4|194600|194475|25
1722883400000|2024-08-05 18:43:20|194620.2|194495.2|194615.4|194490.4|194621.3|194496.3|194614.5|194489.5|18
1722883410000|2024-08-05 18:43:30|194614.3|194489.3|194614.7|194489.7|194621.8|194496.8|194613.3|194488.3|23
1722883420000|2024-08-05 18:43:40|194615.1|194490.1|194618.5|194493.5|194620.9|194495.9|194613.9|194488.9|17
1722883430000|2024-08-05 18:43:50|194617.2|194492.2|194616.5|194491.5|194624|194499|194613.2|194488.2|21
1722883440000|2024-08-05 18:44:00|194616.2|194491.2|194672.4|194547.4|194687.6|194562.6|194616.2|194491.2|24
1722883450000|2024-08-05 18:44:10|194679.7|194554.7|194673.2|194548.2|194679.7|194554.7|194664.5|194539.5|21
1722883460000|2024-08-05 18:44:20|194677.7|194552.7|194627.5|194502.5|194692.6|194567.6|194623|194498|25
1722883470000|2024-08-05 18:44:30|194623.8|194498.8|194728.3|194603.3|194736.2|194611.2|194618|194493|27
1722883480000|2024-08-05 18:44:40|194729.2|194604.2|194706.4|194581.4|194740.2|194615.2|194689.8|194564.8|35
1722883490000|2024-08-05 18:44:50|194706.3|194581.3|194709.3|194584.3|194709.3|194584.3|194694.4|194569.4|18
1722883500000|2024-08-05 18:45:00|194734.1|194609.1|194688.3|194563.3|194738|194613|194675.4|194550.4|32
1722883510000|2024-08-05 18:45:10|194686.3|194561.3|194690.1|194565.1|194697.1|194572.1|194685.1|194560.1|26
1722883520000|2024-08-05 18:45:20|194694.2|194569.2|194789.9|194664.9|194789.9|194664.9|194690|194565|30
1722883530000|2024-08-05 18:45:30|194797.9|194672.9|194789.7|194664.7|194819.6|194694.6|194760.4|194635.4|29
1722883540000|2024-08-05 18:45:40|194788.6|194663.6|194766.8|194641.8|194805.3|194680.3|194766.8|194641.8|18
1722883550000|2024-08-05 18:45:50|194769.6|194644.6|194781.7|194656.7|194781.7|194656.7|194754.4|194629.4|19
1722883560000|2024-08-05 18:46:00|194782.3|194657.3|194765.3|194640.3|194804.6|194679.6|194734|194609|22
1722883570000|2024-08-05 18:46:10|194767.2|194642.2|194815|194690|194815|194690|194745.1|194620.1|21
1722883580000|2024-08-05 18:46:20|194808.3|194683.3|194800.4|194675.4|194809.7|194684.7|194783.8|194658.8|18
1722883590000|2024-08-05 18:46:30|194799.6|194674.6|194791.1|194666.1|194802.7|194677.7|194787.8|194662.8|27
1722883600000|2024-08-05 18:46:40|194785.5|194660.5|194744.7|194619.7|194785.5|194660.5|194723.8|194598.8|23
1722883610000|2024-08-05 18:46:50|194748.3|194623.3|194789.8|194664.8|194793.7|194668.7|194742|194617|29
1722883620000|2024-08-05 18:47:00|194789|194664|194793.4|194668.4|194793.4|194668.4|194783.9|194658.9|14
1722883630000|2024-08-05 18:47:10|194795.7|194670.7|194788.5|194663.5|194802.2|194677.2|194788.5|194663.5|18
1722883640000|2024-08-05 18:47:20|194787.3|194662.3|194740.4|194615.4|194789.3|194664.3|194708.3|194583.3|23
1722883650000|2024-08-05 18:47:30|194739.9|194614.9|194707.5|194582.5|194743.2|194618.2|194699.3|194574.3|29
1722883660000|2024-08-05 18:47:40|194708|194583|194750.4|194625.4|194754.2|194629.2|194702.3|194577.3|30
1722883670000|2024-08-05 18:47:50|194753.3|194628.3|194731.5|194606.5|194754.9|194629.9|194726.4|194601.4|15
1722883680000|2024-08-05 18:48:00|194731.8|194606.8|194740.3|194615.3|194747.2|194622.2|194731.8|194606.8|23
1722883690000|2024-08-05 18:48:10|194742|194617|194733.5|194608.5|194742|194617|194723.5|194598.5|36
1722883700000|2024-08-05 18:48:20|194732.8|194607.8|194728.7|194603.7|194740.5|194615.5|194724|194599|20
1722883710000|2024-08-05 18:48:30|194729.5|194604.5|194720.5|194595.5|194733.1|194608.1|194720.5|194595.5|24
1722883720000|2024-08-05 18:48:40|194722|194597|194739.2|194614.2|194740.8|194615.8|194722|194597|24
1722883730000|2024-08-05 18:48:50|194737.8|194612.8|194739.2|194614.2|194741.3|194616.3|194737.8|194612.8|3
1722883740000|2024-08-05 18:49:00|194738|194613|194711.5|194586.5|194740.1|194615.1|194711.5|194586.5|13
1722883750000|2024-08-05 18:49:10|194710.8|194585.8|194689.5|194564.5|194710.8|194585.8|194689.5|194564.5|17
1722883760000|2024-08-05 18:49:20|194690.2|194565.2|194801.6|194676.6|194817.8|194692.8|194690.2|194565.2|23
1722883770000|2024-08-05 18:49:30|194802.2|194677.2|194790.2|194665.2|194803|194678|194722.6|194597.6|30
1722883780000|2024-08-05 18:49:40|194788.9|194663.9|194708.6|194583.6|194793.6|194668.6|194685.9|194560.9|26
1722883790000|2024-08-05 18:49:50|194706.6|194581.6|194706.5|194581.5|194706.6|194581.6|194702.1|194577.1|10
1722883800000|2024-08-05 18:50:00|194704.9|194579.9|194701|194576|194704.9|194579.9|194689.3|194564.3|13
1722883810000|2024-08-05 18:50:10|194699.7|194574.7|194692.9|194567.9|194702.7|194577.7|194686.1|194561.1|18
1722883820000|2024-08-05 18:50:20|194690.8|194565.8|194691.7|194566.7|194700.2|194575.2|194688.1|194563.1|15
1722883830000|2024-08-05 18:50:30|194695.1|194570.1|194726.8|194601.8|194769.9|194644.9|194693.3|194568.3|27
1722883840000|2024-08-05 18:50:40|194729.1|194604.1|194723.3|194598.3|194749|194624|194698.9|194573.9|30
1722883850000|2024-08-05 18:50:50|194724.8|194599.8|194705.4|194580.4|194727.2|194602.2|194694|194569|21
1722883860000|2024-08-05 18:51:00|194705.7|194580.7|194692.7|194567.7|194705.7|194580.7|194689.6|194564.6|29
1722883870000|2024-08-05 18:51:10|194690.1|194565.1|194749.3|194624.3|194749.3|194624.3|194690.1|194565.1|19
1722883880000|2024-08-05 18:51:20|194746.8|194621.8|194747.9|194622.9|194751.2|194626.2|194744.1|194619.1|17
1722883890000|2024-08-05 18:51:30|194748.7|194623.7|194698.4|194573.4|194750.5|194625.5|194697.6|194572.6|16
1722883900000|2024-08-05 18:51:40|194701.3|194576.3|194694.4|194569.4|194703.3|194578.3|194686.4|194561.4|25
1722883910000|2024-08-05 18:51:50|194693.3|194568.3|194688.1|194563.1|194696.5|194571.5|194679.2|194554.2|26
1722883920000|2024-08-05 18:52:00|194688.2|194563.2|194699.2|194574.2|194699.2|194574.2|194679.7|194554.7|16
1722883930000|2024-08-05 18:52:10|194695.2|194570.2|194725.6|194600.6|194725.6|194600.6|194686.8|194561.8|17
1722883940000|2024-08-05 18:52:20|194726|194601|194686.3|194561.3|194726|194601|194678.1|194553.1|21
1722883950000|2024-08-05 18:52:30|194684.4|194559.4|194721.3|194596.3|194721.3|194596.3|194678.7|194553.7|26
1722883960000|2024-08-05 18:52:40|194720.3|194595.3|194709.2|194584.2|194725.9|194600.9|194709.2|194584.2|21
1722883970000|2024-08-05 18:52:50|194711.5|194586.5|194706.9|194581.9|194720.6|194595.6|194706.9|194581.9|14
1722883980000|2024-08-05 18:53:00|194704.8|194579.8|194705.2|194580.2|194710.8|194585.8|194684.6|194559.6|22
1722883990000|2024-08-05 18:53:10|194704.6|194579.6|194674.4|194549.4|194710|194585|194664.1|194539.1|18
1722884000000|2024-08-05 18:53:20|194672|194547|194681.3|194556.3|194682.3|194557.3|194672|194547|19
1722884010000|2024-08-05 18:53:30|194681.1|194556.1|194676.9|194551.9|194681.4|194556.4|194676.3|194551.3|13
1722884020000|2024-08-05 18:53:40|194679.9|194554.9|194672.3|194547.3|194680.6|194555.6|194666.9|194541.9|15
1722884030000|2024-08-05 18:53:50|194667.6|194542.6|194662.1|194537.1|194667.6|194542.6|194640.6|194515.6|29
1722884040000|2024-08-05 18:54:00|194677.2|194552.2|194674.4|194549.4|194680|194555|194638.1|194513.1|23
1722884050000|2024-08-05 18:54:10|194673.2|194548.2|194731|194606|194731|194606|194672.5|194547.5|17
1722884060000|2024-08-05 18:54:20|194737.3|194612.3|194690|194565|194737.3|194612.3|194654.3|194529.3|30
1722884070000|2024-08-05 18:54:30|194691.8|194566.8|194711.8|194586.8|194716.4|194591.4|194687.8|194562.8|24
1722884080000|2024-08-05 18:54:40|194713|194588|194723.8|194598.8|194728.7|194603.7|194713|194588|31
1722884090000|2024-08-05 18:54:50|194721.1|194596.1|194783.2|194658.2|194795.7|194670.7|194721.1|194596.1|20
1722884100000|2024-08-05 18:55:00|194798.6|194673.6|194751.5|194626.5|194799.5|194674.5|194751.5|194626.5|30
1722884110000|2024-08-05 18:55:10|194750.3|194625.3|194761.7|194636.7|194775|194650|194750.3|194625.3|26
1722884120000|2024-08-05 18:55:20|194761.2|194636.2|194772.7|194647.7|194777.5|194652.5|194739.6|194614.6|34
1722884130000|2024-08-05 18:55:30|194774.1|194649.1|194767|194642|194785.1|194660.1|194760.3|194635.3|31
1722884140000|2024-08-05 18:55:40|194767.5|194642.5|194766.7|194641.7|194776.8|194651.8|194761.6|194636.6|26
1722884150000|2024-08-05 18:55:50|194764.5|194639.5|194766.7|194641.7|194776.1|194651.1|194761.6|194636.6|28
1722884160000|2024-08-05 18:56:00|194769.7|194644.7|194765.4|194640.4|194776.6|194651.6|194757.2|194632.2|32
1722884170000|2024-08-05 18:56:10|194758.9|194633.9|194751.9|194626.9|194767.2|194642.2|194748.7|194623.7|29
1722884180000|2024-08-05 18:56:20|194753.6|194628.6|194784.2|194659.2|194814.6|194689.6|194751.5|194626.5|31
1722884190000|2024-08-05 18:56:30|194785.5|194660.5|194806.6|194681.6|194806.6|194681.6|194785.4|194660.4|21
1722884200000|2024-08-05 18:56:40|194803.4|194678.4|194818.4|194693.4|194818.4|194693.4|194801.9|194676.9|23
1722884210000|2024-08-05 18:56:50|194819.5|194694.5|194820.2|194695.2|194820.6|194695.6|194815.4|194690.4|18
1722884220000|2024-08-05 18:57:00|194819.3|194694.3|194813.6|194688.6|194819.4|194694.4|194811.4|194686.4|15
1722884230000|2024-08-05 18:57:10|194812.6|194687.6|194867.9|194742.9|194904|194779|194808.6|194683.6|20
1722884240000|2024-08-05 18:57:20|194862.9|194737.9|194879.5|194754.5|194899.7|194774.7|194862.9|194737.9|28
1722884250000|2024-08-05 18:57:30|194864.3|194739.3|194869.6|194744.6|194877|194752|194861.6|194736.6|18
1722884260000|2024-08-05 18:57:40|194869.9|194744.9|194878.9|194753.9|194878.9|194753.9|194864.3|194739.3|18
1722884270000|2024-08-05 18:57:50|194878|194753|194875.5|194750.5|194878.2|194753.2|194871.4|194746.4|20
1722884280000|2024-08-05 18:58:00|194873.9|194748.9|194833.9|194708.9|194873.9|194748.9|194833.4|194708.4|27
1722884290000|2024-08-05 18:58:10|194834.8|194709.8|194844.6|194719.6|194844.6|194719.6|194814.7|194689.7|24
1722884300000|2024-08-05 18:58:20|194855.3|194730.3|194866.6|194741.6|194866.6|194741.6|194821.8|194696.8|26
1722884310000|2024-08-05 18:58:30|194853.2|194728.2|194849.1|194724.1|194867.3|194742.3|194849.1|194724.1|21
1722884320000|2024-08-05 18:58:40|194852|194727|194849.3|194724.3|194863.3|194738.3|194842|194717|25
1722884330000|2024-08-05 18:58:50|194849.5|194724.5|194870.9|194745.9|194871.8|194746.8|194845|194720|26
1722884340000|2024-08-05 18:59:00|194865.5|194740.5|194876.9|194751.9|194876.9|194751.9|194852.7|194727.7|22
1722884350000|2024-08-05 18:59:10|194876.4|194751.4|194849.9|194724.9|194877.1|194752.1|194847.2|194722.2|19
1722884360000|2024-08-05 18:59:20|194860.7|194735.7|194917.2|194792.2|194923.5|194798.5|194860.7|194735.7|29
1722884370000|2024-08-05 18:59:30|194901.5|194776.5|194995|194870|195012.6|194887.6|194901.5|194776.5|28
1722884380000|2024-08-05 18:59:40|194990.7|194865.7|194944.8|194819.8|194992|194867|194923.2|194798.2|29
1722884390000|2024-08-05 18:59:50|194945.8|194820.8|194955.6|194830.6|194966.5|194841.5|194939.9|194814.9|33
1722884400000|2024-08-05 19:00:00|194955.4|194830.4|194969.2|194844.2|194973.6|194848.6|194919|194794|29
1722884410000|2024-08-05 19:00:10|194967.8|194842.8|194938.2|194813.2|194971.3|194846.3|194938.2|194813.2|26
1722884420000|2024-08-05 19:00:20|194942.4|194817.4|194930.5|194805.5|194942.4|194817.4|194926.9|194801.9|25
1722884430000|2024-08-05 19:00:30|194928.4|194803.4|194942|194817|194944.8|194819.8|194928.4|194803.4|16
1722884440000|2024-08-05 19:00:40|194940.2|194815.2|194941.8|194816.8|194943.5|194818.5|194928.9|194803.9|16
1722884450000|2024-08-05 19:00:50|194944.8|194819.8|194943.5|194818.5|194955.1|194830.1|194943.5|194818.5|13
1722884460000|2024-08-05 19:01:00|194939.8|194814.8|194881.5|194756.5|194939.8|194814.8|194880.1|194755.1|19
1722884470000|2024-08-05 19:01:10|194882.7|194757.7|194882.4|194757.4|194884.4|194759.4|194880.5|194755.5|11
1722884480000|2024-08-05 19:01:20|194883.6|194758.6|194884.9|194759.9|194885.3|194760.3|194877.6|194752.6|9
1722884490000|2024-08-05 19:01:30|194883.7|194758.7|194918.9|194793.9|194921.5|194796.5|194882.8|194757.8|16
1722884500000|2024-08-05 19:01:40|194919.8|194794.8|194992.5|194867.5|194993.6|194868.6|194918.5|194793.5|22
1722884510000|2024-08-05 19:01:50|194994.1|194869.1|194990|194865|194994.1|194869.1|194987.4|194862.4|10
1722884520000|2024-08-05 19:02:00|194992|194867|195021.5|194896.5|195021.5|194896.5|194988.2|194863.2|17
1722884530000|2024-08-05 19:02:10|195020.8|194895.8|194944.5|194819.5|195030.2|194905.2|194943.4|194818.4|27
1722884540000|2024-08-05 19:02:20|194938.5|194813.5|194856.2|194731.2|194938.5|194813.5|194856.2|194731.2|28
1722884550000|2024-08-05 19:02:30|194863.4|194738.4|194840.8|194715.8|194868.6|194743.6|194831.6|194706.6|24
1722884560000|2024-08-05 19:02:40|194839.8|194714.8|194852|194727|194858.9|194733.9|194837.8|194712.8|25
1722884570000|2024-08-05 19:02:50|194851.7|194726.7|194905.3|194780.3|194912.5|194787.5|194850.2|194725.2|28
1722884580000|2024-08-05 19:03:00|194905.5|194780.5|194919.6|194794.6|194922|194797|194886.7|194761.7|26
1722884590000|2024-08-05 19:03:10|194920.4|194795.4|194939|194814|194979.3|194854.3|194907.9|194782.9|24
1722884600000|2024-08-05 19:03:20|194938.8|194813.8|194878.4|194753.4|194938.8|194813.8|194858.6|194733.6|30
1722884610000|2024-08-05 19:03:30|194875.2|194750.2|194833.6|194708.6|194878.9|194753.9|194832.2|194707.2|26
1722884620000|2024-08-05 19:03:40|194835.1|194710.1|194840|194715|194843|194718|194828.9|194703.9|15
1722884630000|2024-08-05 19:03:50|194840.5|194715.5|194860.4|194735.4|194862.9|194737.9|194840.5|194715.5|24
1722884640000|2024-08-05 19:04:00|194850.3|194725.3|194908.5|194783.5|194915.2|194790.2|194847.4|194722.4|27
1722884650000|2024-08-05 19:04:10|194887.5|194762.5|194884|194759|194888.1|194763.1|194881.2|194756.2|19
1722884660000|2024-08-05 19:04:20|194885|194760|194885.7|194760.7|194898.9|194773.9|194883.3|194758.3|26
1722884670000|2024-08-05 19:04:30|194888.4|194763.4|194894.8|194769.8|194903.7|194778.7|194880.8|194755.8|23
1722884680000|2024-08-05 19:04:40|194891.8|194766.8|194867.1|194742.1|194891.8|194766.8|194865.5|194740.5|16
1722884690000|2024-08-05 19:04:50|194866.1|194741.1|194837.8|194712.8|194868|194743|194816.6|194691.6|21
1722884700000|2024-08-05 19:05:00|194838.5|194713.5|194837.2|194712.2|194839|194714|194834|194709|5
1722884710000|2024-08-05 19:05:10|194833.7|194708.7|194845.2|194720.2|194849.7|194724.7|194832.8|194707.8|19
1722884720000|2024-08-05 19:05:20|194845.3|194720.3|194834.7|194709.7|194850.2|194725.2|194802.3|194677.3|32
1722884730000|2024-08-05 19:05:30|194827.7|194702.7|194724.4|194599.4|194827.7|194702.7|194723.8|194598.8|24
1722884740000|2024-08-05 19:05:40|194723|194598|194749.2|194624.2|194750.5|194625.5|194721.4|194596.4|25
1722884750000|2024-08-05 19:05:50|194748.2|194623.2|194760.4|194635.4|194760.4|194635.4|194748.2|194623.2|14
1722884760000|2024-08-05 19:06:00|194763.4|194638.4|194733.3|194608.3|194763.4|194638.4|194724.2|194599.2|26
1722884770000|2024-08-05 19:06:10|194741.1|194616.1|194738.6|194613.6|194741.1|194616.1|194733.1|194608.1|21
1722884780000|2024-08-05 19:06:20|194737.3|194612.3|194759.5|194634.5|194767.8|194642.8|194737.3|194612.3|15
1722884790000|2024-08-05 19:06:30|194757.5|194632.5|194677.2|194552.2|194761.3|194636.3|194675.3|194550.3|30
1722884800000|2024-08-05 19:06:40|194676.4|194551.4|194681.8|194556.8|194685.1|194560.1|194668.1|194543.1|34
1722884810000|2024-08-05 19:06:50|194681.5|194556.5|194702.1|194577.1|194702.2|194577.2|194681.5|194556.5|23
1722884820000|2024-08-05 19:07:00|194744.4|194619.4|194745.7|194620.7|194751.5|194626.5|194739.3|194614.3|12
1722884830000|2024-08-05 19:07:10|194751.6|194626.6|194769.3|194644.3|194772.9|194647.9|194744|194619|19
1722884840000|2024-08-05 19:07:20|194769.2|194644.2|194744.5|194619.5|194774|194649|194738.2|194613.2|21
1722884850000|2024-08-05 19:07:30|194746.8|194621.8|194744.8|194619.8|194755.3|194630.3|194741.9|194616.9|28
1722884860000|2024-08-05 19:07:40|194749.2|194624.2|194766.5|194641.5|194780.7|194655.7|194743.8|194618.8|13
1722884870000|2024-08-05 19:07:50|194765.4|194640.4|194815|194690|194815|194690|194764.3|194639.3|25
1722884880000|2024-08-05 19:08:00|194814.7|194689.7|194792|194667|194818.2|194693.2|194780.2|194655.2|29
1722884890000|2024-08-05 19:08:10|194791.4|194666.4|194797.8|194672.8|194797.8|194672.8|194774.9|194649.9|23
1722884900000|2024-08-05 19:08:20|194797.4|194672.4|194793.9|194668.9|194797.4|194672.4|194782.4|194657.4|12
1722884910000|2024-08-05 19:08:30|194796.2|194671.2|194898.7|194773.7|194899.4|194774.4|194796.2|194671.2|21
1722884920000|2024-08-05 19:08:40|194897.9|194772.9|194899.6|194774.6|194911.2|194786.2|194879.9|194754.9|24
1722884930000|2024-08-05 19:08:50|194896.5|194771.5|194918.5|194793.5|194922.5|194797.5|194896.5|194771.5|33
1722884940000|2024-08-05 19:09:00|194919.5|194794.5|194862|194737|194919.5|194794.5|194851.7|194726.7|15
1722884950000|2024-08-05 19:09:10|194862.7|194737.7|194863.4|194738.4|194867.7|194742.7|194862.7|194737.7|11
1722884960000|2024-08-05 19:09:20|194866.5|194741.5|194873.6|194748.6|194873.6|194748.6|194864.7|194739.7|11
1722884970000|2024-08-05 19:09:30|194873|194748|194878.5|194753.5|194879.6|194754.6|194870|194745|30
1722884980000|2024-08-05 19:09:40|194877.5|194752.5|194875.3|194750.3|194879|194754|194875.3|194750.3|8
1722884990000|2024-08-05 19:09:50|194877.9|194752.9|194879.9|194754.9|194881.4|194756.4|194875.9|194750.9|20
1722885000000|2024-08-05 19:10:00|194879.5|194754.5|194879.8|194754.8|194879.8|194754.8|194873|194748|9
1722885010000|2024-08-05 19:10:10|194879.5|194754.5|194875.8|194750.8|194880.2|194755.2|194874.4|194749.4|10
1722885020000|2024-08-05 19:10:20|194871|194746|194866|194741|194873.8|194748.8|194863.3|194738.3|23
1722885030000|2024-08-05 19:10:30|194866.6|194741.6|194890.5|194765.5|194895.3|194770.3|194866.6|194741.6|13
1722885040000|2024-08-05 19:10:40|194883.1|194758.1|194882.4|194757.4|194884.9|194759.9|194872.6|194747.6|15
1722885050000|2024-08-05 19:10:50|194883|194758|194889.6|194764.6|194889.9|194764.9|194883|194758|6
1722885060000|2024-08-05 19:11:00|194893.4|194768.4|194893.3|194768.3|194896.9|194771.9|194889.8|194764.8|11
1722885070000|2024-08-05 19:11:10|194881.8|194756.8|194875.8|194750.8|194881.8|194756.8|194874.6|194749.6|11
1722885080000|2024-08-05 19:11:20|194851|194726|194844.9|194719.9|194851|194726|194844.8|194719.8|23
1722885090000|2024-08-05 19:11:30|194846|194721|194843.6|194718.6|194846.9|194721.9|194842.7|194717.7|24
1722885100000|2024-08-05 19:11:40|194845.7|194720.7|194879.7|194754.7|194887.3|194762.3|194845.7|194720.7|20
1722885110000|2024-08-05 19:11:50|194881.6|194756.6|194878.1|194753.1|194883.6|194758.6|194877.2|194752.2|11
1722885120000|2024-08-05 19:12:00|194875.6|194750.6|194889|194764|194906.1|194781.1|194875.6|194750.6|14
1722885130000|2024-08-05 19:12:10|194888.6|194763.6|194884.6|194759.6|194888.6|194763.6|194876.3|194751.3|20
1722885140000|2024-08-05 19:12:20|194889|194764|194892|194767|194898.3|194773.3|194889|194764|17
1722885150000|2024-08-05 19:12:30|194892.4|194767.4|194873.8|194748.8|194904.1|194779.1|194872.8|194747.8|21
1722885160000|2024-08-05 19:12:40|194875.8|194750.8|194905.7|194780.7|194907.3|194782.3|194875.8|194750.8|22
1722885170000|2024-08-05 19:12:50|194907.1|194782.1|195014.6|194889.6|195046.1|194921.1|194905.9|194780.9|23
1722885180000|2024-08-05 19:13:00|195016.3|194891.3|194974.5|194849.5|195021|194896|194973.9|194848.9|21
1722885190000|2024-08-05 19:13:10|194972.6|194847.6|195057.2|194932.2|195060.2|194935.2|194972.1|194847.1|18
1722885200000|2024-08-05 19:13:20|195058.1|194933.1|195010.2|194885.2|195066.6|194941.6|195009.4|194884.4|28
1722885210000|2024-08-05 19:13:30|195013.6|194888.6|195029.2|194904.2|195032|194907|195012.8|194887.8|20
1722885220000|2024-08-05 19:13:40|195028.2|194903.2|195029.4|194904.4|195032|194907|195028.2|194903.2|10
1722885230000|2024-08-05 19:13:50|195028.4|194903.4|195024.7|194899.7|195030.7|194905.7|194990.2|194865.2|17
1722885240000|2024-08-05 19:14:00|195025.3|194900.3|195026.7|194901.7|195027.5|194902.5|195019.6|194894.6|11
1722885250000|2024-08-05 19:14:10|195024.6|194899.6|195045.6|194920.6|195053|194928|195024.6|194899.6|24
1722885260000|2024-08-05 19:14:20|195044.4|194919.4|195112.8|194987.8|195116.5|194991.5|195043.6|194918.6|31
1722885270000|2024-08-05 19:14:30|195113.3|194988.3|195131.4|195006.4|195132.1|195007.1|195113.3|194988.3|20
1722885280000|2024-08-05 19:14:40|195129.4|195004.4|195111.9|194986.9|195138.6|195013.6|195111.9|194986.9|21
1722885290000|2024-08-05 19:14:50|195117.8|194992.8|195140.9|195015.9|195146.3|195021.3|195101.1|194976.1|19
1722885300000|2024-08-05 19:15:00|195141.2|195016.2|195150.1|195025.1|195156.5|195031.5|195137.4|195012.4|20
1722885310000|2024-08-05 19:15:10|195142.8|195017.8|195136.5|195011.5|195147.6|195022.6|195123.2|194998.2|26
1722885320000|2024-08-05 19:15:20|195134.8|195009.8|195149.4|195024.4|195169.8|195044.8|195123|194998|30
1722885330000|2024-08-05 19:15:30|195137.4|195012.4|195120.7|194995.7|195137.4|195012.4|195110.6|194985.6|23
1722885340000|2024-08-05 19:15:40|195124.8|194999.8|195126.1|195001.1|195133.9|195008.9|195119.5|194994.5|25
1722885350000|2024-08-05 19:15:50|195127.2|195002.2|195115.4|194990.4|195133.3|195008.3|195112.6|194987.6|18
1722885360000|2024-08-05 19:16:00|195114.7|194989.7|195126|195001|195131.3|195006.3|195114.7|194989.7|19
1722885370000|2024-08-05 19:16:10|195127.7|195002.7|195124.8|194999.8|195128.9|195003.9|195117.1|194992.1|30
1722885380000|2024-08-05 19:16:20|195121.5|194996.5|195124.7|194999.7|195126|195001|195118.7|194993.7|22
1722885390000|2024-08-05 19:16:30|195128.1|195003.1|195166.1|195041.1|195171.5|195046.5|195128.1|195003.1|23
1722885400000|2024-08-05 19:16:40|195164.5|195039.5|195127.5|195002.5|195164.9|195039.9|195122.5|194997.5|23
1722885410000|2024-08-05 19:16:50|195127|195002|195125.4|195000.4|195131.7|195006.7|195120.4|194995.4|20
1722885420000|2024-08-05 19:17:00|195131.1|195006.1|195119.7|194994.7|195131.1|195006.1|195110|194985|26
1722885430000|2024-08-05 19:17:10|195122.1|194997.1|195124.2|194999.2|195124.7|194999.7|195119|194994|12
1722885440000|2024-08-05 19:17:20|195124.8|194999.8|195154.5|195029.5|195156.5|195031.5|195124.8|194999.8|23
1722885450000|2024-08-05 19:17:30|195149.5|195024.5|195093.6|194968.6|195149.5|195024.5|195093.2|194968.2|20
1722885460000|2024-08-05 19:17:40|195093.2|194968.2|195088.8|194963.8|195094.7|194969.7|195079.1|194954.1|18
1722885470000|2024-08-05 19:17:50|195083.6|194958.6|195078.2|194953.2|195089.3|194964.3|195074.8|194949.8|15
1722885480000|2024-08-05 19:18:00|195076.8|194951.8|195075.1|194950.1|195079.8|194954.8|195070.3|194945.3|19
1722885490000|2024-08-05 19:18:10|195074.3|194949.3|195040.8|194915.8|195074.6|194949.6|195034.3|194909.3|18
1722885500000|2024-08-05 19:18:20|195043.8|194918.8|195060.5|194935.5|195061.5|194936.5|195043.8|194918.8|7
1722885510000|2024-08-05 19:18:30|195059.7|194934.7|195070.6|194945.6|195070.6|194945.6|195058.4|194933.4|10
1722885520000|2024-08-05 19:18:40|195068.8|194943.8|195123.7|194998.7|195123.7|194998.7|195068.8|194943.8|15
1722885530000|2024-08-05 19:18:50|195124.5|194999.5|195119.9|194994.9|195130.4|195005.4|195110|194985|9
1722885540000|2024-08-05 19:19:00|195116.7|194991.7|195068.2|194943.2|195116.7|194991.7|195068.2|194943.2|20
1722885550000|2024-08-05 19:19:10|195069.8|194944.8|195085.8|194960.8|195085.8|194960.8|195053.8|194928.8|24
1722885560000|2024-08-05 19:19:20|195083|194958|195081.5|194956.5|195088.5|194963.5|195081.5|194956.5|20
1722885570000|2024-08-05 19:19:30|195082.5|194957.5|195081.2|194956.2|195090.4|194965.4|195080.4|194955.4|20
1722885580000|2024-08-05 19:19:40|195082|194957|195080.6|194955.6|195084.4|194959.4|195078.8|194953.8|22
1722885590000|2024-08-05 19:19:50|195085|194960|195108|194983|195116.7|194991.7|195085|194960|21
1722885600000|2024-08-05 19:20:00|195111.5|194986.5|195114.3|194989.3|195126.3|195001.3|195107.7|194982.7|22
1722885610000|2024-08-05 19:20:10|195113.4|194988.4|195087.1|194962.1|195114.9|194989.9|195079.6|194954.6|25
1722885620000|2024-08-05 19:20:20|195085|194960|194955.2|194830.2|195095.6|194970.6|194947.5|194822.5|23
1722885630000|2024-08-05 19:20:30|194949.1|194824.1|195004.4|194879.4|195009.4|194884.4|194933.2|194808.2|33
1722885640000|2024-08-05 19:20:40|195002.7|194877.7|195031.5|194906.5|195036.6|194911.6|194998.3|194873.3|23
1722885650000|2024-08-05 19:20:50|195030.5|194905.5|195020.2|194895.2|195030.5|194905.5|194965.3|194840.3|22
1722885660000|2024-08-05 19:21:00|195031|194906|194985.9|194860.9|195032.5|194907.5|194980.6|194855.6|17
1722885670000|2024-08-05 19:21:10|194985.1|194860.1|194931|194806|194985.1|194860.1|194923.3|194798.3|30
1722885680000|2024-08-05 19:21:20|194954.1|194829.1|194957.5|194832.5|194975.1|194850.1|194944.3|194819.3|27
1722885690000|2024-08-05 19:21:30|194957.7|194832.7|194969.6|194844.6|194969.6|194844.6|194955.4|194830.4|24
1722885700000|2024-08-05 19:21:40|194969.5|194844.5|194978|194853|194978|194853|194956.5|194831.5|23
1722885710000|2024-08-05 19:21:50|194983|194858|194983.2|194858.2|194985.9|194860.9|194982.2|194857.2|8
1722885720000|2024-08-05 19:22:00|194982.5|194857.5|195066.2|194941.2|195066.6|194941.6|194980.9|194855.9|23
1722885730000|2024-08-05 19:22:10|195067.8|194942.8|195066.1|194941.1|195068.6|194943.6|195037.3|194912.3|28
1722885740000|2024-08-05 19:22:20|195064.9|194939.9|195052.6|194927.6|195068.6|194943.6|195032.9|194907.9|27
1722885750000|2024-08-05 19:22:30|195050|194925|195047.5|194922.5|195066.8|194941.8|195047.5|194922.5|25
1722885760000|2024-08-05 19:22:40|195048.5|194923.5|195046.2|194921.2|195049.6|194924.6|195025.7|194900.7|21
1722885770000|2024-08-05 19:22:50|195041.6|194916.6|195049.4|194924.4|195060.7|194935.7|195040.4|194915.4|13
1722885780000|2024-08-05 19:23:00|195050|194925|195018.6|194893.6|195050|194925|195000.5|194875.5|26
1722885790000|2024-08-05 19:23:10|195017.4|194892.4|195007.4|194882.4|195018.5|194893.5|195004.6|194879.6|21
1722885800000|2024-08-05 19:23:20|195007|194882|194971.4|194846.4|195008|194883|194945.9|194820.9|19
1722885810000|2024-08-05 19:23:30|194970.1|194845.1|194965.2|194840.2|194970.1|194845.1|194964.4|194839.4|13
1722885820000|2024-08-05 19:23:40|194967.7|194842.7|195013.3|194888.3|195013.3|194888.3|194965.6|194840.6|13
1722885830000|2024-08-05 19:23:50|195011.9|194886.9|195009.2|194884.2|195021.3|194896.3|195000.5|194875.5|19
1722885840000|2024-08-05 19:24:00|195007.5|194882.5|195009.7|194884.7|195013.2|194888.2|195007.1|194882.1|14
1722885850000|2024-08-05 19:24:10|195008.1|194883.1|195009.7|194884.7|195009.9|194884.9|195005.7|194880.7|13
1722885860000|2024-08-05 19:24:20|195011.5|194886.5|195010.7|194885.7|195011.7|194886.7|195008|194883|6
1722885870000|2024-08-05 19:24:30|195010.8|194885.8|195008.8|194883.8|195010.8|194885.8|195004.9|194879.9|4
1722885880000|2024-08-05 19:24:40|195001|194876|194962.9|194837.9|195001.6|194876.6|194961.2|194836.2|25
1722885890000|2024-08-05 19:24:50|194964.2|194839.2|194981.4|194856.4|194985.8|194860.8|194962.8|194837.8|18
1722885900000|2024-08-05 19:25:00|194964.8|194839.8|194946.6|194821.6|194964.8|194839.8|194923|194798|19
1722885910000|2024-08-05 19:25:10|194946.4|194821.4|194975.6|194850.6|194977.3|194852.3|194944.1|194819.1|20
1722885920000|2024-08-05 19:25:20|194969.8|194844.8|194967.3|194842.3|194975.4|194850.4|194966.9|194841.9|10
1722885930000|2024-08-05 19:25:30|194970.2|194845.2|194964.8|194839.8|194974.4|194849.4|194954|194829|23
1722885940000|2024-08-05 19:25:40|194964.6|194839.6|194985.1|194860.1|195028|194903|194964.6|194839.6|19
1722885950000|2024-08-05 19:25:50|194986.1|194861.1|194979.1|194854.1|194992.8|194867.8|194978.3|194853.3|27
1722885960000|2024-08-05 19:26:00|194979.4|194854.4|194976.5|194851.5|194979.4|194854.4|194964.4|194839.4|13
1722885970000|2024-08-05 19:26:10|194974.5|194849.5|194960.4|194835.4|194974.9|194849.9|194957|194832|18
1722885980000|2024-08-05 19:26:20|194958.6|194833.6|194918.4|194793.4|194972.9|194847.9|194916.6|194791.6|27
1722885990000|2024-08-05 19:26:30|194920.8|194795.8|194927.6|194802.6|194935.2|194810.2|194920.8|194795.8|21
1722886000000|2024-08-05 19:26:40|194927.1|194802.1|194868|194743|194927.1|194802.1|194858.8|194733.8|26
1722886010000|2024-08-05 19:26:50|194867|194742|194844.1|194719.1|194868.2|194743.2|194842|194717|12
1722886020000|2024-08-05 19:27:00|194840.4|194715.4|194838.5|194713.5|194849.2|194724.2|194832.1|194707.1|20
1722886030000|2024-08-05 19:27:10|194838.6|194713.6|194845.7|194720.7|194852.7|194727.7|194826.7|194701.7|20
1722886040000|2024-08-05 19:27:20|194845.8|194720.8|194842.1|194717.1|194848.9|194723.9|194840.4|194715.4|33
1722886050000|2024-08-05 19:27:30|194845.8|194720.8|194846.7|194721.7|194850.9|194725.9|194841.9|194716.9|18
1722886060000|2024-08-05 19:27:40|194842|194717|194872.2|194747.2|194872.6|194747.6|194840.7|194715.7|9
1722886070000|2024-08-05 19:27:50|194851|194726|194847.5|194722.5|194856.1|194731.1|194843.9|194718.9|27
1722886080000|2024-08-05 19:28:00|194846.3|194721.3|194840.3|194715.3|194846.3|194721.3|194819.9|194694.9|17
1722886090000|2024-08-05 19:28:10|194842|194717|194862.1|194737.1|194862.1|194737.1|194842|194717|18
1722886100000|2024-08-05 19:28:20|194860.7|194735.7|194902|194777|194904.8|194779.8|194860.7|194735.7|14
1722886110000|2024-08-05 19:28:30|194900.2|194775.2|194905.9|194780.9|194906.7|194781.7|194900.2|194775.2|13
1722886120000|2024-08-05 19:28:40|194903.2|194778.2|194902|194777|194905.9|194780.9|194902|194777|18
1722886130000|2024-08-05 19:28:50|194902.9|194777.9|194886.8|194761.8|194904.7|194779.7|194886.8|194761.8|24
1722886140000|2024-08-05 19:29:00|194883.4|194758.4|194886|194761|194886.8|194761.8|194867.8|194742.8|14
1722886150000|2024-08-05 19:29:10|194885.3|194760.3|194886.5|194761.5|194887|194762|194885.3|194760.3|9
1722886160000|2024-08-05 19:29:20|194888.1|194763.1|194884.5|194759.5|194888.4|194763.4|194883.7|194758.7|9
1722886170000|2024-08-05 19:29:30|194883.6|194758.6|194878|194753|194883.6|194758.6|194872.7|194747.7|8
1722886180000|2024-08-05 19:29:40|194879|194754|194883.7|194758.7|194885.9|194760.9|194879|194754|9
1722886190000|2024-08-05 19:29:50|194885.6|194760.6|194878.2|194753.2|194887.1|194762.1|194877.2|194752.2|13
1722886200000|2024-08-05 19:30:00|194886.9|194761.9|194866.6|194741.6|194886.9|194761.9|194866.2|194741.2|19
1722886210000|2024-08-05 19:30:10|194863.9|194738.9|194826.6|194701.6|194864.7|194739.7|194826.6|194701.6|13
1722886220000|2024-08-05 19:30:20|194825.6|194700.6|194784.4|194659.4|194826.6|194701.6|194783.9|194658.9|27
1722886230000|2024-08-05 19:30:30|194785.1|194660.1|194782.8|194657.8|194785.3|194660.3|194776.3|194651.3|17
1722886240000|2024-08-05 19:30:40|194784|194659|194794.4|194669.4|194794.4|194669.4|194783.2|194658.2|14
1722886250000|2024-08-05 19:30:50|194796.2|194671.2|194814|194689|194815.1|194690.1|194796.2|194671.2|7
1722886260000|2024-08-05 19:31:00|194814.8|194689.8|194850.7|194725.7|194853.4|194728.4|194814.1|194689.1|13
1722886270000|2024-08-05 19:31:10|194851.8|194726.8|194868|194743|194868|194743|194851.8|194726.8|13
1722886280000|2024-08-05 19:31:20|194868.6|194743.6|194902.7|194777.7|194910.1|194785.1|194868.6|194743.6|22
1722886290000|2024-08-05 19:31:30|194903.7|194778.7|194960.9|194835.9|194964.6|194839.6|194903.7|194778.7|19
1722886300000|2024-08-05 19:31:40|194960.2|194835.2|194964|194839|194966.1|194841.1|194960.2|194835.2|9
1722886310000|2024-08-05 19:31:50|194962|194837|194885.6|194760.6|194962|194837|194885.5|194760.5|28
1722886320000|2024-08-05 19:32:00|194886.9|194761.9|194911.2|194786.2|194914.8|194789.8|194886.9|194761.9|22
1722886330000|2024-08-05 19:32:10|194911.7|194786.7|194912.8|194787.8|194915.4|194790.4|194911.7|194786.7|6
1722886340000|2024-08-05 19:32:20|194915.7|194790.7|194886.4|194761.4|194915.7|194790.7|194884.6|194759.6|20
1722886350000|2024-08-05 19:32:30|194888.3|194763.3|194884.9|194759.9|194888.5|194763.5|194874.8|194749.8|21
1722886360000|2024-08-05 19:32:40|194885.5|194760.5|194933.4|194808.4|194941|194816|194883.9|194758.9|13
1722886370000|2024-08-05 19:32:50|194932|194807|194903.1|194778.1|194940.1|194815.1|194903.1|194778.1|12
1722886380000|2024-08-05 19:33:00|194903.6|194778.6|194902.9|194777.9|194903.6|194778.6|194872.6|194747.6|17
1722886390000|2024-08-05 19:33:10|194899.3|194774.3|194815|194690|194899.9|194774.9|194784.4|194659.4|22
1722886400000|2024-08-05 19:33:20|194816.1|194691.1|194810.1|194685.1|194816.1|194691.1|194806.2|194681.2|22
1722886410000|2024-08-05 19:33:30|194808.4|194683.4|194812.2|194687.2|194815.1|194690.1|194802.4|194677.4|18
1722886420000|2024-08-05 19:33:40|194813.3|194688.3|194810.6|194685.6|194815.5|194690.5|194810.5|194685.5|15
1722886430000|2024-08-05 19:33:50|194809.1|194684.1|194813.1|194688.1|194813.1|194688.1|194809.1|194684.1|4
1722886440000|2024-08-05 19:34:00|194812.7|194687.7|194807.8|194682.8|194819.6|194694.6|194797.5|194672.5|20
1722886450000|2024-08-05 19:34:10|194804.1|194679.1|194779.6|194654.6|194806|194681|194777|194652|13
1722886460000|2024-08-05 19:34:20|194778.6|194653.6|194746.6|194621.6|194779.6|194654.6|194731.6|194606.6|15
1722886470000|2024-08-05 19:34:30|194744.5|194619.5|194778.5|194653.5|194778.5|194653.5|194725.8|194600.8|18
1722886480000|2024-08-05 19:34:40|194780.1|194655.1|194797.1|194672.1|194804.9|194679.9|194780.1|194655.1|20
1722886490000|2024-08-05 19:34:50|194790.5|194665.5|194792.2|194667.2|194802.2|194677.2|194789.8|194664.8|19
1722886500000|2024-08-05 19:35:00|194790.3|194665.3|194797.3|194672.3|194797.9|194672.9|194790.1|194665.1|13
1722886510000|2024-08-05 19:35:10|194797.9|194672.9|194794.6|194669.6|194817.8|194692.8|194791.9|194666.9|15
1722886520000|2024-08-05 19:35:20|194793.6|194668.6|194803.7|194678.7|194803.7|194678.7|194788.9|194663.9|16
1722886530000|2024-08-05 19:35:30|194801.3|194676.3|194799.3|194674.3|194801.5|194676.5|194799.3|194674.3|8
1722886540000|2024-08-05 19:35:40|194798.5|194673.5|194799.3|194674.3|194804.9|194679.9|194785.5|194660.5|21
1722886550000|2024-08-05 19:35:50|194797.3|194672.3|194798.8|194673.8|194804.4|194679.4|194796.4|194671.4|14
1722886560000|2024-08-05 19:36:00|194800|194675|194759|194634|194803.4|194678.4|194756.8|194631.8|21
1722886570000|2024-08-05 19:36:10|194759.6|194634.6|194758|194633|194760|194635|194754.8|194629.8|14
1722886580000|2024-08-05 19:36:20|194757.6|194632.6|194798.3|194673.3|194806.5|194681.5|194757.6|194632.6|22
1722886590000|2024-08-05 19:36:30|194797.1|194672.1|194787.7|194662.7|194797.7|194672.7|194787.7|194662.7|19
1722886600000|2024-08-05 19:36:40|194787.9|194662.9|194750.8|194625.8|194790|194665|194745.5|194620.5|20
1722886610000|2024-08-05 19:36:50|194755|194630|194736.9|194611.9|194770.6|194645.6|194735|194610|22
1722886620000|2024-08-05 19:37:00|194735.8|194610.8|194735|194610|194740.2|194615.2|194734.6|194609.6|20
1722886630000|2024-08-05 19:37:10|194732.8|194607.8|194637.1|194512.1|194735.7|194610.7|194633.8|194508.8|24
1722886640000|2024-08-05 19:37:20|194638.8|194513.8|194645.9|194520.9|194651.7|194526.7|194638.7|194513.7|12
1722886650000|2024-08-05 19:37:30|194642.6|194517.6|194645.9|194520.9|194647.1|194522.1|194642.6|194517.6|11
1722886660000|2024-08-05 19:37:40|194643.2|194518.2|194595.5|194470.5|194644.9|194519.9|194591.3|194466.3|18
1722886670000|2024-08-05 19:37:50|194595|194470|194582.2|194457.2|194595|194470|194578.6|194453.6|14
1722886680000|2024-08-05 19:38:00|194583.4|194458.4|194599.3|194474.3|194600.3|194475.3|194583.3|194458.3|24
1722886690000|2024-08-05 19:38:10|194619.3|194494.3|194600.3|194475.3|194621|194496|194590.3|194465.3|21
1722886700000|2024-08-05 19:38:20|194601.8|194476.8|194653.6|194528.6|194655.6|194530.6|194596.9|194471.9|22
1722886710000|2024-08-05 19:38:30|194650|194525|194639.4|194514.4|194651.3|194526.3|194634.4|194509.4|17
1722886720000|2024-08-05 19:38:40|194632.3|194507.3|194673.4|194548.4|194679|194554|194627.8|194502.8|25
1722886730000|2024-08-05 19:38:50|194674.1|194549.1|194653|194528|194674.1|194549.1|194652.9|194527.9|24
1722886740000|2024-08-05 19:39:00|194653.5|194528.5|194652.8|194527.8|194657.4|194532.4|194652.8|194527.8|15
1722886750000|2024-08-05 19:39:10|194654.8|194529.8|194654.5|194529.5|194655.6|194530.6|194649.8|194524.8|10
1722886760000|2024-08-05 19:39:20|194652.3|194527.3|194614.3|194489.3|194655.2|194530.2|194589|194464|8
1722886770000|2024-08-05 19:39:30|194608.3|194483.3|194595.5|194470.5|194608.3|194483.3|194595.5|194470.5|18
1722886780000|2024-08-05 19:39:40|194596.2|194471.2|194545|194420|194596.2|194471.2|194543.2|194418.2|18
1722886790000|2024-08-05 19:39:50|194544.1|194419.1|194543.3|194418.3|194544.1|194419.1|194540.8|194415.8|10
1722886800000|2024-08-05 19:40:00|194544.4|194419.4|194537.5|194412.5|194544.4|194419.4|194535.8|194410.8|16
1722886810000|2024-08-05 19:40:10|194538.4|194413.4|194517.7|194392.7|194539.9|194414.9|194515.8|194390.8|22
1722886820000|2024-08-05 19:40:20|194518.2|194393.2|194452.8|194327.8|194519.4|194394.4|194451|194326|19
1722886830000|2024-08-05 19:40:30|194453.1|194328.1|194568.1|194443.1|194568.1|194443.1|194453.1|194328.1|23
1722886840000|2024-08-05 19:40:40|194568.2|194443.2|194596.2|194471.2|194617.9|194492.9|194560|194435|22
1722886850000|2024-08-05 19:40:50|194597.9|194472.9|194599|194474|194639.1|194514.1|194597.9|194472.9|21
1722886860000|2024-08-05 19:41:00|194610.4|194485.4|194621.4|194496.4|194626.9|194501.9|194610.4|194485.4|26
1722886870000|2024-08-05 19:41:10|194623.8|194498.8|194659.4|194534.4|194662.2|194537.2|194623.5|194498.5|25
1722886880000|2024-08-05 19:41:20|194660.1|194535.1|194684.1|194559.1|194692.1|194567.1|194656.3|194531.3|18
1722886890000|2024-08-05 19:41:30|194685.1|194560.1|194693.9|194568.9|194713.4|194588.4|194680.5|194555.5|15
1722886900000|2024-08-05 19:41:40|194677.9|194552.9|194674.1|194549.1|194680.4|194555.4|194674.1|194549.1|24
1722886910000|2024-08-05 19:41:50|194673.5|194548.5|194678.5|194553.5|194686.2|194561.2|194672.7|194547.7|10
1722886920000|2024-08-05 19:42:00|194678.7|194553.7|194691.6|194566.6|194691.6|194566.6|194678.7|194553.7|2
1722886930000|2024-08-05 19:42:10|194663.3|194538.3|194676.3|194551.3|194676.3|194551.3|194663.3|194538.3|11
1722886940000|2024-08-05 19:42:20|194675.2|194550.2|194676.6|194551.6|194676.6|194551.6|194671.7|194546.7|10
1722886950000|2024-08-05 19:42:30|194675.8|194550.8|194671.3|194546.3|194675.8|194550.8|194671.3|194546.3|6
1722886960000|2024-08-05 19:42:40|194670|194545|194644.3|194519.3|194670|194545|194637.6|194512.6|11
1722886970000|2024-08-05 19:42:50|194642.3|194517.3|194641|194516|194646.6|194521.6|194641|194516|14
1722886980000|2024-08-05 19:43:00|194639.4|194514.4|194633.9|194508.9|194639.4|194514.4|194631.6|194506.6|14
1722886990000|2024-08-05 19:43:10|194636|194511|194642.8|194517.8|194643.3|194518.3|194636|194511|16
1722887000000|2024-08-05 19:43:20|194645.1|194520.1|194599.8|194474.8|194645.1|194520.1|194587.9|194462.9|8
1722887010000|2024-08-05 19:43:30|194598.6|194473.6|194598.3|194473.3|194600.2|194475.2|194597.7|194472.7|4
1722887020000|2024-08-05 19:43:40|194598.5|194473.5|194593.4|194468.4|194598.5|194473.5|194567|194442|19
1722887030000|2024-08-05 19:43:50|194587.9|194462.9|194592.2|194467.2|194593.3|194468.3|194587.9|194462.9|8
1722887040000|2024-08-05 19:44:00|194588.1|194463.1|194590.3|194465.3|194594.8|194469.8|194587.6|194462.6|18
1722887050000|2024-08-05 19:44:10|194587.7|194462.7|194591.7|194466.7|194591.7|194466.7|194587.7|194462.7|2
1722887060000|2024-08-05 19:44:20|194594.5|194469.5|194592.5|194467.5|194609.1|194484.1|194592.5|194467.5|15
1722887070000|2024-08-05 19:44:30|194591.9|194466.9|194555.7|194430.7|194592.1|194467.1|194555.7|194430.7|9
1722887080000|2024-08-05 19:44:40|194557.8|194432.8|194527.4|194402.4|194557.8|194432.8|194527.4|194402.4|6
1722887090000|2024-08-05 19:44:50|194550.2|194425.2|194566.1|194441.1|194566.1|194441.1|194547.3|194422.3|14
1722887100000|2024-08-05 19:45:00|194569.2|194444.2|194569.1|194444.1|194570|194445|194569|194444|9
1722887110000|2024-08-05 19:45:10|194568.5|194443.5|194553.8|194428.8|194568.5|194443.5|194553.8|194428.8|4
1722887120000|2024-08-05 19:45:20|194549.8|194424.8|194532.7|194407.7|194549.8|194424.8|194527.2|194402.2|14
1722887130000|2024-08-05 19:45:30|194531.8|194406.8|194530.6|194405.6|194532.9|194407.9|194528.8|194403.8|11
1722887140000|2024-08-05 19:45:40|194530.8|194405.8|194530.8|194405.8|194530.8|194405.8|194530.8|194405.8|1
1722887150000|2024-08-05 19:45:50|194532.7|194407.7|194530.5|194405.5|194539.1|194414.1|194528|194403|8
1722887160000|2024-08-05 19:46:00|194531.5|194406.5|194541.5|194416.5|194547.2|194422.2|194530.1|194405.1|18
1722887170000|2024-08-05 19:46:10|194542.5|194417.5|194538.4|194413.4|194547.7|194422.7|194536|194411|11
1722887180000|2024-08-05 19:46:20|194536.8|194411.8|194526.7|194401.7|194536.8|194411.8|194524.8|194399.8|6
1722887190000|2024-08-05 19:46:30|194524.1|194399.1|194535.4|194410.4|194542.6|194417.6|194524.1|194399.1|13
1722887200000|2024-08-05 19:46:40|194536.4|194411.4|194533.6|194408.6|194537.1|194412.1|194533.3|194408.3|9
1722887210000|2024-08-05 19:46:50|194533.2|194408.2|194534.3|194409.3|194534.3|194409.3|194533.2|194408.2|5
1722887220000|2024-08-05 19:47:00|194533.7|194408.7|194517.5|194392.5|194535.6|194410.6|194516.5|194391.5|13
1722887230000|2024-08-05 19:47:10|194518.7|194393.7|194440.7|194315.7|194521.5|194396.5|194437.2|194312.2|20
1722887240000|2024-08-05 19:47:20|194433.7|194308.7|194432.6|194307.6|194435.1|194310.1|194431.3|194306.3|10
1722887250000|2024-08-05 19:47:30|194435.9|194310.9|194437.3|194312.3|194440.9|194315.9|194433.6|194308.6|12
1722887260000|2024-08-05 19:47:40|194438|194313|194441.7|194316.7|194441.7|194316.7|194435.7|194310.7|14
1722887270000|2024-08-05 19:47:50|194442.1|194317.1|194403.1|194278.1|194443.5|194318.5|194401.6|194276.6|14
1722887280000|2024-08-05 19:48:00|194404.2|194279.2|194407.8|194282.8|194409.6|194284.6|194403.7|194278.7|17
1722887290000|2024-08-05 19:48:10|194408.8|194283.8|194409.3|194284.3|194411.6|194286.6|194406.8|194281.8|14
1722887300000|2024-08-05 19:48:20|194407.1|194282.1|194404.3|194279.3|194408.7|194283.7|194404.3|194279.3|6
1722887310000|2024-08-05 19:48:30|194404.7|194279.7|194476.8|194351.8|194483.7|194358.7|194404.7|194279.7|25
1722887320000|2024-08-05 19:48:40|194476.6|194351.6|194476.4|194351.4|194478.4|194353.4|194472.9|194347.9|9
1722887330000|2024-08-05 19:48:50|194477.6|194352.6|194498.7|194373.7|194499.9|194374.9|194477.6|194352.6|8
1722887340000|2024-08-05 19:49:00|194498.2|194373.2|194486.3|194361.3|194499.9|194374.9|194477.1|194352.1|13
1722887350000|2024-08-05 19:49:10|194487.1|194362.1|194478.6|194353.6|194497.1|194372.1|194477.1|194352.1|20
1722887360000|2024-08-05 19:49:20|194477|194352|194457|194332|194478.1|194353.1|194452|194327|17
1722887370000|2024-08-05 19:49:30|194453.4|194328.4|194469.7|194344.7|194469.8|194344.8|194442.9|194317.9|18
1722887380000|2024-08-05 19:49:40|194469.2|194344.2|194470.2|194345.2|194470.2|194345.2|194464.9|194339.9|13
1722887390000|2024-08-05 19:49:50|194471|194346|194509.1|194384.1|194513.5|194388.5|194471|194346|19
1722887400000|2024-08-05 19:50:00|194541|194416|194511.4|194386.4|194541|194416|194510|194385|23
1722887410000|2024-08-05 19:50:10|194511.9|194386.9|194491.5|194366.5|194512.8|194387.8|194483.6|194358.6|13
1722887420000|2024-08-05 19:50:20|194478.2|194353.2|194435.3|194310.3|194479.1|194354.1|194433.9|194308.9|21
1722887430000|2024-08-05 19:50:30|194432.4|194307.4|194429.5|194304.5|194432.4|194307.4|194400.2|194275.2|28
1722887440000|2024-08-05 19:50:40|194330.5|194205.5|194328.9|194203.9|194353.8|194228.8|194307.2|194182.2|20
1722887450000|2024-08-05 19:50:50|194330.6|194205.6|194308.2|194183.2|194360.3|194235.3|194307.7|194182.7|26
1722887460000|2024-08-05 19:51:00|194308.1|194183.1|194280.8|194155.8|194331.2|194206.2|194268.8|194143.8|27
1722887470000|2024-08-05 19:51:10|194276|194151|194246.5|194121.5|194279.7|194154.7|194243.1|194118.1|28
1722887480000|2024-08-05 19:51:20|194241.1|194116.1|194259.7|194134.7|194263.3|194138.3|194241.1|194116.1|23
1722887490000|2024-08-05 19:51:30|194260.1|194135.1|194239.4|194114.4|194260.9|194135.9|194239.4|194114.4|26
1722887500000|2024-08-05 19:51:40|194238.1|194113.1|194283.3|194158.3|194283.3|194158.3|194212.3|194087.3|27
1722887510000|2024-08-05 19:51:50|194282.9|194157.9|194328.7|194203.7|194328.7|194203.7|194266|194141|26
1722887520000|2024-08-05 19:52:00|194329.7|194204.7|194327.3|194202.3|194336.8|194211.8|194325|194200|27
1722887530000|2024-08-05 19:52:10|194325.7|194200.7|194329|194204|194338.3|194213.3|194325.7|194200.7|15
1722887540000|2024-08-05 19:52:20|194327.4|194202.4|194359.6|194234.6|194361|194236|194327.1|194202.1|20
1722887550000|2024-08-05 19:52:30|194362|194237|194369.1|194244.1|194370.3|194245.3|194362|194237|18
1722887560000|2024-08-05 19:52:40|194367.4|194242.4|194268.7|194143.7|194367.4|194242.4|194267.1|194142.1|25
1722887570000|2024-08-05 19:52:50|194269.5|194144.5|194216.1|194091.1|194280.9|194155.9|194215.5|194090.5|25
1722887580000|2024-08-05 19:53:00|194215.6|194090.6|194237.1|194112.1|194256.4|194131.4|194215.6|194090.6|28
1722887590000|2024-08-05 19:53:10|194233.5|194108.5|194227.6|194102.6|194237.4|194112.4|194227.6|194102.6|21
1722887600000|2024-08-05 19:53:20|194220.3|194095.3|194272.4|194147.4|194272.4|194147.4|194220.3|194095.3|12
1722887610000|2024-08-05 19:53:30|194273.6|194148.6|194276|194151|194276|194151|194258.1|194133.1|26
1722887620000|2024-08-05 19:53:40|194272.9|194147.9|194290.4|194165.4|194290.4|194165.4|194227.8|194102.8|16
1722887630000|2024-08-05 19:53:50|194308.6|194183.6|194302|194177|194308.6|194183.6|194286.7|194161.7|17
1722887640000|2024-08-05 19:54:00|194303.3|194178.3|194311.7|194186.7|194315.1|194190.1|194302.9|194177.9|23
1722887650000|2024-08-05 19:54:10|194309.2|194184.2|194303.7|194178.7|194310.4|194185.4|194299.6|194174.6|20
1722887660000|2024-08-05 19:54:20|194229.1|194104.1|194215.5|194090.5|194229.1|194104.1|194215.5|194090.5|18
1722887670000|2024-08-05 19:54:30|194218.2|194093.2|194226.4|194101.4|194226.4|194101.4|194216.2|194091.2|12
1722887680000|2024-08-05 19:54:40|194233.1|194108.1|194224.4|194099.4|194279.6|194154.6|194224.4|194099.4|26
1722887690000|2024-08-05 19:54:50|194228.3|194103.3|194231.5|194106.5|194237.6|194112.6|194217.6|194092.6|29
1722887700000|2024-08-05 19:55:00|194230.4|194105.4|194299.8|194174.8|194301.9|194176.9|194216.9|194091.9|20
1722887710000|2024-08-05 19:55:10|194297.8|194172.8|194347.4|194222.4|194357.2|194232.2|194297.8|194172.8|21
1722887720000|2024-08-05 19:55:20|194348.2|194223.2|194347.7|194222.7|194348.2|194223.2|194325.6|194200.6|27
1722887730000|2024-08-05 19:55:30|194375.2|194250.2|194360.9|194235.9|194381.5|194256.5|194360.9|194235.9|25
1722887740000|2024-08-05 19:55:40|194359.9|194234.9|194375.6|194250.6|194392.5|194267.5|194359.9|194234.9|14
1722887750000|2024-08-05 19:55:50|194375.9|194250.9|194398.1|194273.1|194398.5|194273.5|194375.9|194250.9|16
1722887760000|2024-08-05 19:56:00|194398.5|194273.5|194395.9|194270.9|194398.5|194273.5|194395.9|194270.9|13
1722887770000|2024-08-05 19:56:10|194397.3|194272.3|194335|194210|194398.7|194273.7|194335|194210|11
1722887780000|2024-08-05 19:56:20|194334.8|194209.8|194296.8|194171.8|194334.8|194209.8|194296.5|194171.5|20
1722887790000|2024-08-05 19:56:30|194298|194173|194297.4|194172.4|194302.3|194177.3|194285.3|194160.3|19
1722887800000|2024-08-05 19:56:40|194296.9|194171.9|194311.8|194186.8|194316.6|194191.6|194294.9|194169.9|15
1722887810000|2024-08-05 19:56:50|194312.7|194187.7|194329.2|194204.2|194334.5|194209.5|194312.7|194187.7|17
1722887820000|2024-08-05 19:57:00|194331.2|194206.2|194258.6|194133.6|194331.6|194206.6|194257.1|194132.1|16
1722887830000|2024-08-05 19:57:10|194258.4|194133.4|194283.6|194158.6|194285.1|194160.1|194250.6|194125.6|22
1722887840000|2024-08-05 19:57:20|194285.4|194160.4|194315.6|194190.6|194318.1|194193.1|194266.1|194141.1|25
1722887850000|2024-08-05 19:57:30|194314|194189|194314.7|194189.7|194331.3|194206.3|194311.9|194186.9|19
1722887860000|2024-08-05 19:57:40|194316.4|194191.4|194313.6|194188.6|194316.4|194191.4|194311.5|194186.5|10
1722887870000|2024-08-05 19:57:50|194314.1|194189.1|194287.1|194162.1|194317.1|194192.1|194283.5|194158.5|13
1722887880000|2024-08-05 19:58:00|194285.5|194160.5|194314.3|194189.3|194315.8|194190.8|194279.2|194154.2|29
1722887890000|2024-08-05 19:58:10|194310.9|194185.9|194323|194198|194328.3|194203.3|194310.2|194185.2|23
1722887900000|2024-08-05 19:58:20|194323.2|194198.2|194314|194189|194323.2|194198.2|194313.6|194188.6|21
1722887910000|2024-08-05 19:58:30|194301.7|194176.7|194279|194154|194313|194188|194267.4|194142.4|29
1722887920000|2024-08-05 19:58:40|194278.1|194153.1|194277.5|194152.5|194279.1|194154.1|194274.4|194149.4|17
1722887930000|2024-08-05 19:58:50|194277.7|194152.7|194284.9|194159.9|194289.1|194164.1|194268.3|194143.3|29
1722887940000|2024-08-05 19:59:00|194285.3|194160.3|194261.1|194136.1|194320.7|194195.7|194255.5|194130.5|31
1722887950000|2024-08-05 19:59:10|194258.7|194133.7|194224.2|194099.2|194258.7|194133.7|194219.4|194094.4|16
1722887960000|2024-08-05 19:59:20|194226.6|194101.6|194213.5|194088.5|194226.6|194101.6|194208.1|194083.1|22
1722887970000|2024-08-05 19:59:30|194212.2|194087.2|194209.1|194084.1|194212.2|194087.2|194205.5|194080.5|6
1722887980000|2024-08-05 19:59:40|194206.8|194081.8|194206.8|194081.8|194206.8|194081.8|194206.8|194081.8|1
1722887990000|2024-08-05 19:59:50|194209.1|194084.1|194200|194075|194209.1|194084.1|194198.4|194073.4|10
1722888000000|2024-08-05 20:00:00|194197.9|194072.9|194212.6|194087.6|194259.6|194134.6|194187.5|194062.5|28
1722888010000|2024-08-05 20:00:10|194212.7|194087.7|194179.6|194054.6|194212.7|194087.7|194173.2|194048.2|24
1722888020000|2024-08-05 20:00:20|194178.3|194053.3|194174|194049|194178.3|194053.3|194173.7|194048.7|10
1722888030000|2024-08-05 20:00:30|194177|194052|194172.4|194047.4|194179.2|194054.2|194171.3|194046.3|10
1722888040000|2024-08-05 20:00:40|194172.9|194047.9|194136.4|194011.4|194172.9|194047.9|194134.1|194009.1|11
1722888050000|2024-08-05 20:00:50|194141.7|194016.7|194041.6|193916.6|194142.7|194017.7|194041.6|193916.6|22
1722888060000|2024-08-05 20:01:00|194042.7|193917.7|194033.6|193908.6|194042.7|193917.7|194024.4|193899.4|17
1722888070000|2024-08-05 20:01:10|194031.3|193906.3|194044.5|193919.5|194050.9|193925.9|194030.6|193905.6|16
1722888080000|2024-08-05 20:01:20|194053|193928|193991.1|193866.1|194055|193930|193990.2|193865.2|19
1722888090000|2024-08-05 20:01:30|193992.9|193867.9|193953.9|193828.9|194007.5|193882.5|193943.7|193818.7|17
1722888100000|2024-08-05 20:01:40|193951.3|193826.3|193960.8|193835.8|193964.6|193839.6|193950.7|193825.7|16
1722888110000|2024-08-05 20:01:50|193957.6|193832.6|193898.7|193773.7|193963.5|193838.5|193878|193753|19
1722888120000|2024-08-05 20:02:00|193942.3|193817.3|193905.5|193780.5|193943.3|193818.3|193876.6|193751.6|27
1722888130000|2024-08-05 20:02:10|193904.4|193779.4|193890.9|193765.9|193905.5|193780.5|193878.8|193753.8|17
1722888140000|2024-08-05 20:02:20|193891.9|193766.9|193899.8|193774.8|193909|193784|193890.1|193765.1|23
1722888150000|2024-08-05 20:02:30|193929.5|193804.5|193973.8|193848.8|193975.4|193850.4|193929.5|193804.5|26
1722888160000|2024-08-05 20:02:40|193971.9|193846.9|194008.8|193883.8|194019.9|193894.9|193971.8|193846.8|18
1722888170000|2024-08-05 20:02:50|193986.6|193861.6|193973.6|193848.6|193986.6|193861.6|193971.2|193846.2|20
1722888180000|2024-08-05 20:03:00|193985.1|193860.1|193968.3|193843.3|194003.3|193878.3|193966.9|193841.9|21
1722888190000|2024-08-05 20:03:10|193969.6|193844.6|193965.8|193840.8|193969.6|193844.6|193952.7|193827.7|15
1722888200000|2024-08-05 20:03:20|193967.2|193842.2|193968.6|193843.6|193970.2|193845.2|193965.9|193840.9|11
1722888210000|2024-08-05 20:03:30|193969.3|193844.3|193982.9|193857.9|193997.8|193872.8|193969.3|193844.3|15
1722888220000|2024-08-05 20:03:40|193984.7|193859.7|194015.2|193890.2|194017.3|193892.3|193983|193858|24
1722888230000|2024-08-05 20:03:50|194014.7|193889.7|193950.2|193825.2|194015.7|193890.7|193942.3|193817.3|20
1722888240000|2024-08-05 20:04:00|193951.2|193826.2|193945.7|193818|193971.8|193846.8|193945.7|193818|12
1722888250000|2024-08-05 20:04:10|193944.4|193819.1|193895.7|193767|193944.4|193819.1|193895.7|193766.9|6
1722888260000|2024-08-05 20:04:20|193895|193766.3|193843.7|193718.7|193899.7|193774.7|193842.4|193717.4|16
1722888270000|2024-08-05 20:04:30|193845.2|193720.2|193873.1|193748.1|193877|193752|193842.6|193717.6|12
1722888280000|2024-08-05 20:04:40|193872|193747|193882.5|193757.5|193882.8|193757.8|193870.6|193745.6|12
1722888290000|2024-08-05 20:04:50|193880.9|193755.9|193878|193753|193882.6|193757.6|193871.3|193746.3|12
1722888300000|2024-08-05 20:05:00|193879.5|193754.5|193874.2|193749.2|193879.5|193754.5|193860.3|193735.3|12
1722888310000|2024-08-05 20:05:10|193874.1|193749.1|193859.1|193734.1|193874.1|193749.1|193845.2|193720.2|11
1722888320000|2024-08-05 20:05:20|193860.1|193735.1|193838.8|193713.8|193860.1|193735.1|193836.8|193711.8|15
1722888330000|2024-08-05 20:05:30|193838.5|193713.5|193753.3|193628.3|193840.3|193715.3|193753.3|193628.3|19
1722888340000|2024-08-05 20:05:40|193752.2|193627.2|193751.9|193626.9|193752.2|193627.2|193751.9|193626.9|2
1722888350000|2024-08-05 20:05:50|193754.2|193629.2|193780.2|193655.2|193819.8|193694.8|193751.8|193626.8|11
1722888360000|2024-08-05 20:06:00|193785.9|193660.9|193880.9|193755.9|193889.7|193764.7|193785.9|193660.9|20
1722888370000|2024-08-05 20:06:10|193882.7|193757.7|193822.8|193697.8|193882.7|193757.7|193822.8|193697.8|16
1722888380000|2024-08-05 20:06:20|193823.6|193698.6|193831.1|193706.1|193837.2|193712.2|193822.8|193697.8|20
1722888390000|2024-08-05 20:06:30|193829.7|193704.7|193834.8|193709.8|193835.8|193710.8|193829.7|193704.7|5
1722888400000|2024-08-05 20:06:40|193831.7|193706.7|193827.1|193702.1|193831.7|193706.7|193826.2|193701.2|5
1722888410000|2024-08-05 20:06:50|193827.8|193702.8|193822.6|193697.6|193827.8|193702.8|193819.7|193694.7|9
1722888420000|2024-08-05 20:07:00|193823.2|193698.2|193818.7|193693.7|193841.7|193716.7|193818.7|193693.7|25
1722888430000|2024-08-05 20:07:10|193822|193697|193764.8|193639.8|193822.5|193697.5|193750.1|193625.1|20
1722888440000|2024-08-05 20:07:20|193766.9|193641.9|193763.7|193638.7|193767.6|193642.6|193757.1|193632.1|13
1722888450000|2024-08-05 20:07:30|193762.6|193637.6|193775|193650|193775|193650|193762.2|193637.2|9
1722888460000|2024-08-05 20:07:40|193776.1|193651.1|193774.2|193649.2|193776.1|193651.1|193772.7|193647.7|5
1722888470000|2024-08-05 20:07:50|193773|193648|193764.3|193639.3|193773|193648|193746.5|193621.5|19
1722888480000|2024-08-05 20:08:00|193776.4|193651.4|193734.6|193609.6|193776.4|193651.4|193732|193607|20
1722888490000|2024-08-05 20:08:10|193732.7|193607.7|193734.9|193609.9|193734.9|193609.9|193732.3|193607.3|4
1722888500000|2024-08-05 20:08:20|193734.8|193609.8|193734.7|193609.7|193734.9|193609.9|193733.5|193608.5|5
1722888510000|2024-08-05 20:08:30|193733.5|193608.5|193751.5|193626.5|193751.5|193626.5|193733.5|193608.5|5
1722888520000|2024-08-05 20:08:40|193749.9|193624.9|193748.7|193623.7|193750.3|193625.3|193745.5|193620.5|9
1722888530000|2024-08-05 20:08:50|193750.2|193625.2|193724.2|193599.2|193764|193639|193723.8|193598.8|13
1722888540000|2024-08-05 20:09:00|193721|193596|193740.5|193615.5|193741.6|193616.6|193708.5|193583.5|7
1722888550000|2024-08-05 20:09:10|193739.5|193614.5|193742.4|193617.4|193742.4|193617.4|193733.3|193608.3|10
1722888560000|2024-08-05 20:09:20|193739.3|193614.3|193714.3|193589.3|193739.3|193614.3|193713.1|193588.1|16
1722888570000|2024-08-05 20:09:30|193712.7|193587.7|193670.7|193545.7|193714.2|193589.2|193670.7|193545.7|9
1722888580000|2024-08-05 20:09:40|193674|193549|193703.1|193578.1|193703.7|193578.7|193674|193549|8
1722888590000|2024-08-05 20:09:50|193703|193578|193662.2|193537.2|193717.5|193592.5|193652.1|193527.1|13
1722888600000|2024-08-05 20:10:00|193655.8|193530.8|193628.9|193503.9|193691.4|193566.4|193628.9|193503.9|29
1722888610000|2024-08-05 20:10:10|193630.8|193505.8|193665.6|193540.6|193672.1|193547.1|193628.7|193503.7|17
1722888620000|2024-08-05 20:10:20|193666.5|193541.5|193626.2|193501.2|193666.5|193541.5|193626.2|193501.2|19
1722888630000|2024-08-05 20:10:30|193627.1|193502.1|193620|193495|193627.1|193502.1|193616.3|193491.3|15
1722888640000|2024-08-05 20:10:40|193620.7|193495.7|193587.2|193462.2|193622.1|193497.1|193560.7|193435.7|13
1722888650000|2024-08-05 20:10:50|193579.9|193454.9|193515.4|193390.4|193579.9|193454.9|193514.9|193389.9|15
1722888660000|2024-08-05 20:11:00|193516.1|193391.1|193517.3|193392.3|193518.7|193393.7|193513.6|193388.6|5
1722888670000|2024-08-05 20:11:10|193518.7|193393.7|193539.3|193414.3|193584.2|193459.2|193518.7|193393.7|18
1722888680000|2024-08-05 20:11:20|193539.4|193414.4|193552.3|193427.3|193555.8|193430.8|193539.4|193414.4|10
1722888690000|2024-08-05 20:11:30|193552.7|193427.7|193564.8|193439.8|193579.4|193454.4|193551.1|193426.1|14
1722888700000|2024-08-05 20:11:40|193567.8|193442.8|193567|193442|193612.7|193487.7|193560|193435|14
1722888710000|2024-08-05 20:11:50|193567.9|193442.9|193576.3|193451.3|193576.3|193451.3|193567.5|193442.5|3
1722888720000|2024-08-05 20:12:00|193579.6|193454.6|193573.5|193448.5|193581.9|193456.9|193573.5|193448.5|7
1722888730000|2024-08-05 20:12:10|193575.4|193450.4|193573|193448|193579.7|193454.7|193572.8|193447.8|9
1722888740000|2024-08-05 20:12:20|193573.9|193448.9|193574.9|193449.9|193576.3|193451.3|193573.9|193448.9|3
1722888750000|2024-08-05 20:12:30|193576.4|193451.4|193613.2|193488.2|193613.2|193488.2|193576.4|193451.4|6
1722888760000|2024-08-05 20:12:40|193611.7|193486.7|193612.4|193487.4|193614.5|193489.5|193611.7|193486.7|4
1722888770000|2024-08-05 20:12:50|193609|193484|193607|193482|193609|193484|193607|193482|3
1722888780000|2024-08-05 20:13:00|193608|193483|193717.9|193592.9|193718.6|193593.6|193604.9|193479.9|19
1722888790000|2024-08-05 20:13:10|193719.6|193594.6|193722.2|193597.2|193722.2|193597.2|193719|193594|9
1722888800000|2024-08-05 20:13:20|193720.9|193595.9|193695.3|193570.3|193725.5|193600.5|193695.3|193570.3|10
1722888810000|2024-08-05 20:13:30|193693.8|193568.8|193668.4|193543.4|193693.8|193568.8|193668.4|193543.4|16
1722888820000|2024-08-05 20:13:40|193669.5|193544.5|193687.8|193562.8|193687.8|193562.8|193653.4|193528.4|12
1722888830000|2024-08-05 20:13:50|193689.5|193564.5|193686.5|193561.5|193689.5|193564.5|193673.7|193548.7|16
1722888840000|2024-08-05 20:14:00|193687.7|193562.7|193686.5|193561.5|193689.5|193564.5|193686.3|193561.3|8
1722888850000|2024-08-05 20:14:10|193685.5|193560.5|193678.6|193553.6|193685.5|193560.5|193669.8|193544.8|5
1722888860000|2024-08-05 20:14:20|193677.8|193552.8|193637.5|193512.5|193687.4|193562.4|193625.8|193500.8|15
1722888870000|2024-08-05 20:14:30|193640.5|193515.5|193631.9|193506.9|193642.1|193517.1|193630.9|193505.9|17
1722888880000|2024-08-05 20:14:40|193630.9|193505.9|193642.5|193517.5|193645.5|193520.5|193624.1|193499.1|13
1722888890000|2024-08-05 20:14:50|193645.9|193520.9|193645|193520|193647.1|193522.1|193629.6|193504.6|17
1722888900000|2024-08-05 20:15:00|193654.5|193529.5|193638.7|193513.7|193654.5|193529.5|193635.9|193510.9|8
1722888910000|2024-08-05 20:15:10|193640.5|193515.5|193641.2|193516.2|193641.2|193516.2|193639.2|193514.2|4
1722888920000|2024-08-05 20:15:20|193640.9|193515.9|193632.9|193507.9|193640.9|193515.9|193632.7|193507.7|4
1722888930000|2024-08-05 20:15:30|193634.1|193509.1|193615.9|193490.9|193634.1|193509.1|193615.9|193490.9|4
1722888940000|2024-08-05 20:15:40|193613.9|193488.9|193611.8|193486.8|193613.9|193488.9|193611.7|193486.7|4
1722888950000|2024-08-05 20:15:50|193615.6|193490.6|193635.5|193510.5|193641.4|193516.4|193615.6|193490.6|22
1722888960000|2024-08-05 20:16:00|193644.9|193519.9|193632.5|193507.5|193645|193520|193632.5|193507.5|11
1722888970000|2024-08-05 20:16:10|193633.8|193508.8|193635.4|193510.4|193635.4|193510.4|193624.2|193499.2|10
1722888980000|2024-08-05 20:16:20|193636|193511|193632.8|193507.8|193636|193511|193632.8|193507.8|2
1722888990000|2024-08-05 20:16:30|193633|193508|193633|193508|193633|193508|193633|193508|1
1722889000000|2024-08-05 20:16:40|193636.6|193511.6|193684|193559|193706.5|193581.5|193633.1|193508.1|20
1722889010000|2024-08-05 20:16:50|193687.8|193562.8|193685|193560|193700.2|193575.2|193680.7|193555.7|13
1722889020000|2024-08-05 20:17:00|193686.1|193561.1|193707.3|193582.3|193712.9|193587.9|193686.1|193561.1|23
1722889030000|2024-08-05 20:17:10|193706.2|193581.2|193745.8|193620.8|193749.7|193624.7|193705.4|193580.4|19
1722889040000|2024-08-05 20:17:20|193746.4|193621.4|193745.9|193620.9|193747|193622|193743.3|193618.3|7
1722889050000|2024-08-05 20:17:30|193742.3|193617.3|193721.3|193596.3|193742.3|193617.3|193703.7|193578.7|9
1722889060000|2024-08-05 20:17:40|193721.8|193596.8|193721|193596|193721.8|193596.8|193721|193596|2
1722889070000|2024-08-05 20:17:50|193719.4|193594.4|193713.3|193588.3|193719.4|193594.4|193713.3|193588.3|3
1722889080000|2024-08-05 20:18:00|193714.1|193589.1|193692.1|193567.1|193714.1|193589.1|193692.1|193567.1|2
1722889090000|2024-08-05 20:18:10|193714.1|193589.1|193717.9|193592.9|193717.9|193592.9|193714.1|193589.1|2
1722889100000|2024-08-05 20:18:20|193718.9|193593.9|193724.9|193599.9|193726.1|193601.1|193718.9|193593.9|4
1722889110000|2024-08-05 20:18:30|193723.2|193598.2|193672.7|193547.7|193723.2|193598.2|193657.5|193532.5|17
1722889120000|2024-08-05 20:18:40|193670.7|193545.7|193647.1|193522.1|193670.7|193545.7|193646.3|193521.3|12
1722889130000|2024-08-05 20:18:50|193650.8|193525.8|193654.9|193529.9|193654.9|193529.9|193650.8|193525.8|4
1722889140000|2024-08-05 20:19:00|193655.1|193530.1|193659|193534|193659|193534|193655.1|193530.1|4
1722889150000|2024-08-05 20:19:10|193662.9|193537.9|193693.8|193568.8|193693.9|193568.9|193662.9|193537.9|12
1722889160000|2024-08-05 20:19:20|193690|193565|193694.3|193569.3|193694.3|193569.3|193690|193565|3
1722889170000|2024-08-05 20:19:30|193695.2|193570.2|193701.3|193576.3|193701.3|193576.3|193695.2|193570.2|6
1722889180000|2024-08-05 20:19:40|193701.8|193576.8|193702.3|193577.3|193702.3|193577.3|193700.7|193575.7|3
1722889190000|2024-08-05 20:19:50|193699.6|193574.6|193702.2|193577.2|193702.5|193577.5|193699.6|193574.6|5
1722889200000|2024-08-05 20:20:00|193703.7|193578.7|193706.2|193581.2|193706.6|193581.6|193703|193578|12
1722889210000|2024-08-05 20:20:10|193704.7|193579.7|193705.5|193580.5|193706|193581|193704.5|193579.5|4
1722889230000|2024-08-05 20:20:30|193702|193577|193644.6|193519.6|193702|193577|193641.6|193516.6|17
1722889240000|2024-08-05 20:20:40|193646.7|193521.7|193552.2|193427.2|193649.5|193524.5|193522.7|193397.7|16
1722889250000|2024-08-05 20:20:50|193553.3|193428.3|193557|193432|193557|193432|193553.3|193428.3|3
1722889260000|2024-08-05 20:21:00|193558.1|193433.1|193584.4|193459.4|193584.4|193459.4|193558.1|193433.1|7
1722889270000|2024-08-05 20:21:10|193581.3|193456.3|193540.4|193415.4|193581.3|193456.3|193536.5|193411.5|11
1722889280000|2024-08-05 20:21:20|193537.4|193412.4|193534.5|193409.5|193538.3|193413.3|193532.5|193407.5|13
1722889290000|2024-08-05 20:21:30|193532.5|193407.5|193489.9|193364.9|193532.5|193407.5|193488.1|193363.1|14
1722889300000|2024-08-05 20:21:40|193489.1|193364.1|193459.4|193334.4|193492.9|193367.9|193456.8|193331.8|19
1722889310000|2024-08-05 20:21:50|193460.8|193335.8|193457.2|193332.2|193493.3|193368.3|193454.1|193329.1|11
1722889320000|2024-08-05 20:22:00|193459.2|193334.2|193477.6|193352.6|193484.5|193359.5|193459.2|193334.2|8
1722889330000|2024-08-05 20:22:10|193480.8|193355.8|193480.2|193355.2|193480.8|193355.8|193479.6|193354.6|3
1722889340000|2024-08-05 20:22:20|193477.1|193352.1|193480.7|193355.7|193480.9|193355.9|193477.1|193352.1|5
1722889350000|2024-08-05 20:22:30|193477.2|193352.2|193472.3|193347.3|193515.9|193390.9|193472.3|193347.3|12
1722889360000|2024-08-05 20:22:40|193458.9|193333.9|193530.3|193405.3|193530.3|193405.3|193450.6|193325.6|17
1722889370000|2024-08-05 20:22:50|193531.3|193406.3|193544.1|193419.1|193544.3|193419.3|193531.3|193406.3|3
1722889380000|2024-08-05 20:23:00|193547.6|193422.6|193567.7|193442.7|193567.7|193442.7|193547.6|193422.6|5
1722889400000|2024-08-05 20:23:20|193567.5|193442.5|193567.5|193442.5|193567.5|193442.5|193567.5|193442.5|1
1722889410000|2024-08-05 20:23:30|193571.1|193446.1|193572.3|193447.3|193585.2|193460.2|193566|193441|11
1722889420000|2024-08-05 20:23:40|193573.7|193448.7|193576.7|193451.7|193576.7|193451.7|193573.7|193448.7|3
1722889430000|2024-08-05 20:23:50|193574.4|193449.4|193548.5|193423.5|193574.4|193449.4|193538.6|193413.6|7
1722889440000|2024-08-05 20:24:00|193551.8|193426.8|193555.3|193430.3|193559.7|193434.7|193551.8|193426.8|8
1722889450000|2024-08-05 20:24:10|193558.1|193433.1|193555.5|193430.5|193558.1|193433.1|193555.5|193430.5|2
1722889460000|2024-08-05 20:24:20|193558.6|193433.6|193555.7|193430.7|193558.6|193433.6|193555.7|193430.7|2
1722889470000|2024-08-05 20:24:30|193551.3|193426.3|193590.9|193465.9|193592.9|193467.9|193551.3|193426.3|9
1722889480000|2024-08-05 20:24:40|193594.6|193469.6|193605|193480|193606.3|193481.3|193594.6|193469.6|6
1722889490000|2024-08-05 20:24:50|193604.5|193479.5|193604.5|193479.5|193604.5|193479.5|193604.5|193479.5|1
1722889500000|2024-08-05 20:25:00|193619.2|193494.2|193604|193479|193619.2|193494.2|193589.3|193464.3|5
1722889510000|2024-08-05 20:25:10|193598.2|193473.2|193598.2|193473.2|193598.2|193473.2|193598.2|193473.2|1
1722889520000|2024-08-05 20:25:20|193598|193473|193598|193473|193598|193473|193598|193473|1
1722889530000|2024-08-05 20:25:30|193597.9|193472.9|193597.9|193472.9|193597.9|193472.9|193597.9|193472.9|1
1722889540000|2024-08-05 20:25:40|193597.4|193472.4|193603.3|193478.3|193603.3|193478.3|193596.3|193471.3|3
1722889550000|2024-08-05 20:25:50|193603.4|193478.4|193603.4|193478.4|193603.4|193478.4|193603.4|193478.4|1
1722889560000|2024-08-05 20:26:00|193607.1|193482.1|193602.3|193477.3|193607.1|193482.1|193602.3|193477.3|2
1722889570000|2024-08-05 20:26:10|193604.2|193479.2|193604.2|193479.2|193604.2|193479.2|193604.2|193479.2|1
1722889580000|2024-08-05 20:26:20|193606.3|193481.3|193584.9|193459.9|193606.3|193481.3|193584.9|193459.9|5
1722889590000|2024-08-05 20:26:30|193571.2|193446.2|193588.9|193463.9|193596.5|193471.5|193571.2|193446.2|13
1722889600000|2024-08-05 20:26:40|193587.9|193462.9|193612.7|193487.7|193612.7|193487.7|193587.9|193462.9|9
1722889610000|2024-08-05 20:26:50|193611.9|193486.9|193599.9|193474.9|193611.9|193486.9|193599.3|193474.3|10
1722889620000|2024-08-05 20:27:00|193602.2|193477.2|193630.4|193505.4|193630.4|193505.4|193602.2|193477.2|7
1722889630000|2024-08-05 20:27:10|193631.3|193506.3|193641.3|193516.3|193641.3|193516.3|193628.3|193503.3|8
1722889640000|2024-08-05 20:27:20|193640.9|193515.9|193640.9|193515.9|193640.9|193515.9|193640.9|193515.9|1
1722889660000|2024-08-05 20:27:40|193640.8|193515.8|193629|193504|193640.8|193515.8|193629|193504|6
1722889680000|2024-08-05 20:28:00|193630.4|193505.4|193629.4|193504.4|193633.9|193508.9|193617.7|193492.7|9
1722889690000|2024-08-05 20:28:10|193630|193505|193630|193505|193630|193505|193630|193505|1
1722889710000|2024-08-05 20:28:30|193627.7|193502.7|193623|193498|193627.7|193502.7|193620.2|193495.2|3
1722889720000|2024-08-05 20:28:40|193619.3|193494.3|193622.7|193497.7|193622.9|193497.9|193619.3|193494.3|5
1722889730000|2024-08-05 20:28:50|193622.9|193497.9|193625.1|193500.1|193625.1|193500.1|193622.9|193497.9|3
1722889740000|2024-08-05 20:29:00|193625.7|193500.7|193626.1|193501.1|193626.1|193501.1|193620|193495|5
1722889750000|2024-08-05 20:29:10|193623.7|193498.7|193640.6|193515.6|193640.6|193515.6|193622.6|193497.6|8
1722889760000|2024-08-05 20:29:20|193641.6|193516.6|193657.4|193532.4|193661.1|193536.1|193641.6|193516.6|3
1722889770000|2024-08-05 20:29:30|193656.4|193531.4|193656.5|193531.5|193658.5|193533.5|193656.4|193531.4|4
1722889780000|2024-08-05 20:29:40|193655.1|193530.1|193652.2|193527.2|193655.1|193530.1|193646.8|193521.8|5
1722889790000|2024-08-05 20:29:50|193655.5|193530.5|193628.5|193503.5|193655.7|193530.7|193628.5|193503.5|10
1722889800000|2024-08-05 20:30:00|193633.9|193508.9|193633.9|193508.9|193635.1|193510.1|193632.1|193507.1|9
1722889810000|2024-08-05 20:30:10|193638.8|193513.8|193645.5|193520.5|193647.9|193522.9|193638.8|193513.8|7
1722889820000|2024-08-05 20:30:20|193647|193522|193646.4|193521.4|193647|193522|193645.2|193520.2|3
1722889830000|2024-08-05 20:30:30|193644.7|193519.7|193659.3|193534.3|193659.3|193534.3|193644.7|193519.7|7
1722889840000|2024-08-05 20:30:40|193657.8|193532.8|193665.7|193540.7|193667.6|193542.6|193657.8|193532.8|5
1722889850000|2024-08-05 20:30:50|193667.5|193542.5|193666.9|193541.9|193670.1|193545.1|193666.9|193541.9|3
1722889860000|2024-08-05 20:31:00|193670.6|193545.6|193667.3|193542.3|193670.6|193545.6|193667.3|193542.3|2
1722889870000|2024-08-05 20:31:10|193667.2|193542.2|193644.3|193519.3|193670.6|193545.6|193643.8|193518.8|9
1722889880000|2024-08-05 20:31:20|193645.8|193520.8|193656.9|193531.9|193657.9|193532.9|193643.8|193518.8|6
1722889890000|2024-08-05 20:31:30|193668.1|193543.1|193735.8|193610.8|193735.8|193610.8|193668.1|193543.1|10
1722889900000|2024-08-05 20:31:40|193736|193611|193736|193611|193736|193611|193736|193611|1
1722889910000|2024-08-05 20:31:50|193735.3|193610.3|193735.6|193610.6|193735.6|193610.6|193735.3|193610.3|2
1722889920000|2024-08-05 20:32:00|193737.2|193612.2|193734.2|193609.2|193737.2|193612.2|193732.4|193607.4|3
1722889930000|2024-08-05 20:32:10|193734.4|193609.4|193734.4|193609.4|193734.4|193609.4|193734.4|193609.4|1
1722889940000|2024-08-05 20:32:20|193732.6|193607.6|193734.1|193609.1|193734.1|193609.1|193732.6|193607.6|2
1722889950000|2024-08-05 20:32:30|193731.5|193606.5|193731.5|193606.5|193731.5|193606.5|193731.5|193606.5|1
1722889970000|2024-08-05 20:32:50|193729.4|193604.4|193774.5|193649.5|193777|193652|193729.4|193604.4|8
1722889980000|2024-08-05 20:33:00|193778.7|193653.7|193783.5|193658.5|193786.5|193661.5|193778.7|193653.7|7
1722889990000|2024-08-05 20:33:10|193783|193658|193783|193658|193786.5|193661.5|193782.6|193657.6|6
1722890000000|2024-08-05 20:33:20|193783.7|193658.7|193776.5|193651.5|193783.7|193658.7|193776.5|193651.5|4
1722890010000|2024-08-05 20:33:30|193775.7|193650.7|193776.3|193651.3|193776.3|193651.3|193773.8|193648.8|3
1722890020000|2024-08-05 20:33:40|193774.6|193649.6|193775.9|193650.9|193775.9|193650.9|193772.5|193647.5|5
1722890030000|2024-08-05 20:33:50|193776.7|193651.7|193771.4|193646.4|193778.6|193653.6|193771.4|193646.4|10
1722890040000|2024-08-05 20:34:00|193773.3|193648.3|193773.8|193648.8|193778|193653|193773.3|193648.3|4
1722890050000|2024-08-05 20:34:10|193774|193649|193774|193649|193774|193649|193774|193649|1
1722890060000|2024-08-05 20:34:20|193773.1|193648.1|193771.4|193646.4|193773.1|193648.1|193771.4|193646.4|2
1722890070000|2024-08-05 20:34:30|193774.2|193649.2|193776.6|193651.6|193776.6|193651.6|193774.2|193649.2|3
1722890080000|2024-08-05 20:34:40|193775.5|193650.5|193793.3|193668.3|193794.9|193669.9|193773.6|193648.6|5
1722890090000|2024-08-05 20:34:50|193797.1|193672.1|193794.6|193669.6|193800.7|193675.7|193794.6|193669.6|5
1722890100000|2024-08-05 20:35:00|193797.7|193672.7|193763|193638|193797.7|193672.7|193760.3|193635.3|11
1722890110000|2024-08-05 20:35:10|193766.1|193641.1|193764.9|193639.9|193766.1|193641.1|193761.5|193636.5|4
1722890120000|2024-08-05 20:35:20|193763.2|193638.2|193759.2|193634.2|193763.2|193638.2|193756.2|193631.2|5
1722890130000|2024-08-05 20:35:30|193758.8|193633.8|193758.8|193633.8|193758.8|193633.8|193758.8|193633.8|1
1722890140000|2024-08-05 20:35:40|193762.8|193637.8|193818.1|193693.1|193818.1|193693.1|193762.8|193637.8|12
1722890150000|2024-08-05 20:35:50|193821.1|193696.1|193823.7|193698.7|193823.7|193698.7|193819.8|193694.8|5
1722890160000|2024-08-05 20:36:00|193824.4|193699.4|193838.2|193713.2|193838.2|193713.2|193824.4|193699.4|5
1722890170000|2024-08-05 20:36:10|193846.9|193721.9|193843.4|193718.4|193861.3|193736.3|193831.6|193706.6|12
1722890180000|2024-08-05 20:36:20|193849.7|193724.7|193857.9|193732.9|193857.9|193732.9|193849.7|193724.7|5
1722890190000|2024-08-05 20:36:30|193857.7|193732.7|193863.6|193738.6|193863.6|193738.6|193854.8|193729.8|9
1722890200000|2024-08-05 20:36:40|193859.9|193734.9|193862.3|193737.3|193862.8|193737.8|193859.1|193734.1|5
1722890210000|2024-08-05 20:36:50|193859.4|193734.4|193870.5|193745.5|193870.5|193745.5|193859.4|193734.4|8
1722890220000|2024-08-05 20:37:00|193869.7|193744.7|193869.8|193744.8|193869.8|193744.8|193868.2|193743.2|5
1722890230000|2024-08-05 20:37:10|193870.2|193745.2|193870.7|193745.7|193870.9|193745.9|193867.1|193742.1|11
1722890250000|2024-08-05 20:37:30|193876.9|193751.9|193887.8|193762.8|193887.9|193762.9|193865.3|193740.3|10
1722890270000|2024-08-05 20:37:50|193888|193763|193887.8|193762.8|193888|193763|193887.8|193762.8|2
1722890280000|2024-08-05 20:38:00|193888.5|193763.5|193926.2|193801.2|193927.5|193802.5|193888.5|193763.5|7
1722890300000|2024-08-05 20:38:20|193925.5|193800.5|193921.1|193796.1|193925.5|193800.5|193920.1|193795.1|3
1722890310000|2024-08-05 20:38:30|193919.6|193794.6|193915|193790|193923|193798|193915|193790|5
1722890320000|2024-08-05 20:38:40|193915.6|193790.6|193900.5|193775.5|193916.1|193791.1|193898.8|193773.8|6
1722890340000|2024-08-05 20:39:00|193901.1|193776.1|193900.3|193775.3|193901.1|193776.1|193900.3|193775.3|2
1722890350000|2024-08-05 20:39:10|193900.4|193775.4|193908.4|193783.4|193911|193786|193900.4|193775.4|8
1722890360000|2024-08-05 20:39:20|193911.2|193786.2|193907.2|193782.2|193911.2|193786.2|193907.2|193782.2|3
1722890390000|2024-08-05 20:39:50|193910.2|193785.2|193921.4|193796.4|193922.5|193797.5|193910.2|193785.2|3
1722890400000|2024-08-05 20:40:00|193920.3|193795.3|193908.9|193783.9|193920.3|193795.3|193904.7|193779.7|3
1722890410000|2024-08-05 20:40:10|193909.1|193784.1|193909.1|193784.1|193909.1|193784.1|193909.1|193784.1|1
1722890420000|2024-08-05 20:40:20|193904.3|193779.3|193909.3|193784.3|193909.3|193784.3|193904.3|193779.3|2
1722890430000|2024-08-05 20:40:30|193903.5|193778.5|193926.6|193801.6|193926.6|193801.6|193903.5|193778.5|6
1722890440000|2024-08-05 20:40:40|193936.4|193811.4|193936.2|193811.2|193936.4|193811.4|193934.6|193809.6|4
1722890450000|2024-08-05 20:40:50|193932.2|193807.2|193883.4|193758.4|193935.3|193810.3|193883.4|193758.4|13
1722890460000|2024-08-05 20:41:00|193886|193761|193869.5|193744.5|193890.3|193765.3|193869|193744|9
1722890470000|2024-08-05 20:41:10|193872.9|193747.9|193869.1|193744.1|193872.9|193747.9|193869.1|193744.1|4
1722890480000|2024-08-05 20:41:20|193869|193744|193865.2|193740.2|193869|193744|193861.6|193736.6|5
1722890490000|2024-08-05 20:41:30|193868.1|193743.1|193850|193725|193868.1|193743.1|193848.4|193723.4|8
1722890500000|2024-08-05 20:41:40|193851.9|193726.9|193863.7|193738.7|193865.9|193740.9|193847.5|193722.5|16
1722890510000|2024-08-05 20:41:50|193864.3|193739.3|193868.7|193743.7|193872.3|193747.3|193864.3|193739.3|6
1722890520000|2024-08-05 20:42:00|193869.3|193744.3|193875.4|193750.4|193880|193755|193869.3|193744.3|6
1722890530000|2024-08-05 20:42:10|193875.1|193750.1|193925.3|193800.3|193928.2|193803.2|193875.1|193750.1|10
1722890540000|2024-08-05 20:42:20|193927.2|193802.2|193915.1|193790.1|193930.7|193805.7|193914.8|193789.8|10
1722890550000|2024-08-05 20:42:30|193914|193789|193916.8|193791.8|193918.2|193793.2|193914|193789|8
1722890560000|2024-08-05 20:42:40|193919.4|193794.4|193917.3|193792.3|193919.4|193794.4|193916|193791|4
1722890570000|2024-08-05 20:42:50|193918|193793|193918|193793|193919.4|193794.4|193918|193793|3
1722890580000|2024-08-05 20:43:00|193919.2|193794.2|193919.9|193794.9|193919.9|193794.9|193917.2|193792.2|7
1722890590000|2024-08-05 20:43:10|193921|193796|193988.1|193863.1|193988.9|193863.9|193921|193796|6
1722890600000|2024-08-05 20:43:20|193989.7|193864.7|194040.2|193915.2|194086.9|193961.9|193989.7|193864.7|11
1722890610000|2024-08-05 20:43:30|194040.9|193915.9|194042|193917|194045.3|193920.3|194040.6|193915.6|7
1722890620000|2024-08-05 20:43:40|194041.1|193916.1|194038.3|193913.3|194041.1|193916.1|194038.3|193913.3|5
1722890630000|2024-08-05 20:43:50|194037.4|193912.4|194124.9|193999.9|194126.2|194001.2|194036.3|193911.3|12
1722890640000|2024-08-05 20:44:00|194127.1|194002.1|194126|194001|194148.2|194023.2|194126|194001|9
1722890650000|2024-08-05 20:44:10|194126.1|194001.1|194125.2|194000.2|194126.1|194001.1|194125.2|194000.2|2
1722890660000|2024-08-05 20:44:20|194125.8|194000.8|194179.3|194054.3|194179.3|194054.3|194087|193962|15
1722890670000|2024-08-05 20:44:30|194180.2|194055.2|194171.9|194046.9|194180.2|194055.2|194169|194044|6
1722890680000|2024-08-05 20:44:40|194175.5|194050.5|194166.2|194041.2|194195.5|194070.5|194143.5|194018.5|9
1722890690000|2024-08-05 20:44:50|194164.5|194039.5|194139.9|194014.9|194164.5|194039.5|194139.9|194014.9|7
1722890700000|2024-08-05 20:45:00|194140.6|194015.6|194230.2|194105.2|194236.2|194111.2|194140.6|194015.6|9
1722890710000|2024-08-05 20:45:10|194226.5|194101.5|194289.4|194164.4|194301.2|194176.2|194224|194099|11
1722890720000|2024-08-05 20:45:20|194290.1|194165.1|194284.1|194159.1|194290.1|194165.1|194255.7|194130.7|22
1722890730000|2024-08-05 20:45:30|194295.4|194146.5|194274.1|194131.8|194297.7|194148|194274.1|194131.8|5
1722890740000|2024-08-05 20:45:40|194271.9|194130.8|194210.9|194068.2|194271.9|194130.8|194210.9|194068.2|6
1722890750000|2024-08-05 20:45:50|194209.6|194067.5|194199.3|194074.3|194209.6|194074.3|194194.3|194067.5|6
1722890760000|2024-08-05 20:46:00|194198.8|194073.8|194199.4|194074.4|194200.9|194075.9|194198.8|194073.8|3
1722890770000|2024-08-05 20:46:10|194197.7|194072.7|194159.2|194034.2|194197.7|194072.7|194084.1|193959.1|10
1722890780000|2024-08-05 20:46:20|194160.3|194035.3|194161.2|194036.2|194162.7|194037.7|194160.3|194035.3|3
1722890790000|2024-08-05 20:46:30|194162.1|194037.1|194161.8|194036.8|194163|194038|194161.8|194036.8|4
1722890800000|2024-08-05 20:46:40|194154.2|194029.2|194092.1|193967.1|194154.2|194029.2|194029.1|193904.1|15
1722890810000|2024-08-05 20:46:50|194094|193969|194112.3|193987.3|194112.3|193987.3|194090.4|193965.4|8
1722890820000|2024-08-05 20:47:00|194112.5|193987.5|194112.5|193987.5|194112.5|193987.5|194112.5|193987.5|1
1722890830000|2024-08-05 20:47:10|194112.4|193987.4|194112.4|193987.4|194112.4|193987.4|194112.4|193987.4|1
1722890840000|2024-08-05 20:47:20|194116.5|193970.1|194090.5|193965.5|194116.5|193970.1|194090.5|193965.5|2
1722890850000|2024-08-05 20:47:30|194088|193963|194046.7|193921.7|194090|193965|194045.3|193920.3|6
1722890860000|2024-08-05 20:47:40|194044.7|193919.7|194081.8|193956.8|194099.4|193974.4|194044.7|193919.7|7
1722890880000|2024-08-05 20:48:00|194079.5|193954.5|194056.7|193931.7|194079.5|193954.5|194048.2|193923.2|5
1722890890000|2024-08-05 20:48:10|194065.2|193940.2|194060|193935|194079.1|193954.1|194058.3|193933.3|12
1722890900000|2024-08-05 20:48:20|194059.7|193934.7|194048.6|193923.6|194067.9|193942.9|194043.6|193918.6|9
1722890910000|2024-08-05 20:48:30|194048.9|193923.9|194048.9|193923.9|194048.9|193923.9|194048.9|193923.9|1
1722890920000|2024-08-05 20:48:40|194049.5|193924.5|194047.5|193922.5|194049.5|193924.5|194047.5|193922.5|2
1722890930000|2024-08-05 20:48:50|194048.1|193923.1|194061.3|193914.8|194061.7|193923.1|194048.1|193911.6|5
1722890940000|2024-08-05 20:49:00|194061|193910.8|194043.5|193918.5|194066.1|193920.8|194035.2|193907.8|9
1722890950000|2024-08-05 20:49:10|194042.7|193917.7|194036.1|193909.3|194042.7|193917.7|194032|193906|10
1722890960000|2024-08-05 20:49:20|194036.9|193910.4|194002.9|193877.9|194036.9|193910.4|194002.9|193877.9|7
1722890970000|2024-08-05 20:49:30|194001.5|193876.5|193991.9|193866.9|194001.5|193876.5|193991.9|193866.9|8
1722890980000|2024-08-05 20:49:40|193992.5|193867.5|193991.3|193866.3|193992.5|193867.5|193991.3|193866.3|2
1722890990000|2024-08-05 20:49:50|193991.6|193866.6|193991.4|193866.4|193993.4|193868.4|193991.4|193866.4|3
1722891000000|2024-08-05 20:50:00|193994.1|193869.1|193969.2|193844.2|193994.1|193869.1|193969.2|193844.2|3
1722891010000|2024-08-05 20:50:10|193966.7|193841.7|193928.3|193803.3|193966.7|193841.7|193928.3|193802.3|9
1722891020000|2024-08-05 20:50:20|193930.4|193805.4|193928.3|193803.3|193931|193806|193928.3|193803.3|10
1722891030000|2024-08-05 20:50:30|193923.7|193798.7|193928.5|193803.5|193929.4|193804.4|193923.7|193798.7|4
1722891040000|2024-08-05 20:50:40|193929.7|193804.7|193963.3|193838.2|193967.5|193842.5|193929.7|193804.7|8
1722891050000|2024-08-05 20:50:50|193964.1|193839.1|193986.6|193844.2|193990|193852.4|193964.1|193839.1|13
1722891060000|2024-08-05 20:51:00|193982.2|193848.2|193976.4|193843|193991.6|193851.1|193974.7|193841.6|20
1722891070000|2024-08-05 20:51:10|193981.8|193846.8|193957.8|193830.9|193983.6|193849.2|193957.8|193830.6|13
1722891080000|2024-08-05 20:51:20|193955.7|193828.8|193956.4|193826.1|193958.8|193831.9|193955.7|193826.1|4
1722891090000|2024-08-05 20:51:30|193959.4|193829.1|193956.5|193826.2|193959.4|193829.1|193956.5|193826.2|2
1722891100000|2024-08-05 20:51:40|193951.5|193826.5|193955.4|193830.4|193955.4|193830.4|193951.3|193826.3|4
1722891110000|2024-08-05 20:51:50|193951.4|193826.4|193951.5|193826.5|193954.4|193829.4|193951.4|193826.4|6
1722891120000|2024-08-05 20:52:00|193959.1|193834.1|193969.9|193834.2|193980.7|193846.5|193958.1|193833.1|10
1722891130000|2024-08-05 20:52:10|193969.4|193830.3|193969.4|193830.3|193969.4|193830.3|193969.4|193830.3|1
1722891140000|2024-08-05 20:52:20|193966.7|193827.7|193889.8|193745|193966.7|193827.7|193889.8|193745|7
1722891150000|2024-08-05 20:52:30|193892.2|193717|193888.2|193723|193892.2|193723|193888.2|193717|2
1722891160000|2024-08-05 20:52:40|193885.8|193720.6|193885.9|193717.9|193885.9|193720.6|193875|193713.8|5
1722891170000|2024-08-05 20:52:50|193889|193721|193882|193714.7|193889.9|193723|193882|193714.7|6
1722891180000|2024-08-05 20:53:00|193857.3|193732.3|193715.3|193553|193860.8|193735.8|193703.4|193522.8|9
1722891190000|2024-08-05 20:53:10|193715.4|193552.5|193713|193561|193719.7|193562.6|193713|193551.7|5
1722891200000|2024-08-05 20:53:20|193711.9|193558.6|193696.3|193560.3|193711.9|193560.3|193696.3|193558.6|7
1722891210000|2024-08-05 20:53:30|193696.8|193560.8|193691.6|193560.2|193696.8|193560.8|193691.6|193559.5|6
1722891220000|2024-08-05 20:53:40|193694.2|193562.9|193693.2|193561.3|193694.2|193562.9|193692.8|193560.2|7
1722891230000|2024-08-05 20:53:50|193692.8|193560.3|193647.8|193512|193693.2|193561.4|193647.8|193503.7|8
1722891240000|2024-08-05 20:54:00|193648.1|193510.7|193648.1|193510.7|193648.1|193510.7|193648.1|193510.7|1
1722891250000|2024-08-05 20:54:10|193647.3|193503.4|193654.3|193517.2|193657.9|193520.6|193647.3|193503.4|9
1722891260000|2024-08-05 20:54:20|193684.7|193518.3|193664.5|193532.5|193684.7|193541.5|193664.5|193518.3|5
1722891270000|2024-08-05 20:54:30|193661.1|193522.2|193649.5|193516.8|193661.1|193524.9|193649.5|193516.8|7
1722891280000|2024-08-05 20:54:40|193629.8|193484.7|193545.8|193375.1|193629.8|193484.7|193545.8|193373.8|19
1722891290000|2024-08-05 20:54:50|193438.2|193268|193367.4|193193.6|193442.8|193290.4|193367.3|193184.4|17
1722891300000|2024-08-05 20:55:00|193365.6|193194.3|193369.3|193192.8|193369.3|193197.7|193365.5|193192.8|4
1722891310000|2024-08-05 20:55:10|193377.3|193205|193420|193277|193428.4|193277|193326.9|193174.1|8
1722891320000|2024-08-05 20:55:20|193472.6|193310.5|193545.8|193395|193545.8|193395|193457.6|193293.3|23
1722891330000|2024-08-05 20:55:30|193547.1|193396.5|193480.3|193331.4|193547.1|193397.8|193480.3|193326.4|10
1722891340000|2024-08-05 20:55:40|193482.8|193333.9|193474|193325|193482.8|193334.3|193448.9|193304.4|9
1722891350000|2024-08-05 20:55:50|193477.1|193324.2|193477.1|193324.2|193477.1|193324.2|193477.1|193324.2|1
1722891360000|2024-08-05 20:56:00|193474|193324.6|193692.4|193382.4|193692.4|193382.4|193463.4|193293.4|16
1722891370000|2024-08-05 20:56:10|193690.3|193380.3|193696.2|193386.2|193696.2|193386.2|193688.8|193378.8|17
1722891380000|2024-08-05 20:56:20|193694.5|193384.5|193697.5|193387.5|193697.5|193387.5|193694|193384|12
1722891390000|2024-08-05 20:56:30|193696.8|193386.8|193655|193345|193701.4|193391.4|193655|193345|6
1722891400000|2024-08-05 20:56:40|193654.5|193344.5|193654.5|193344.5|193654.5|193344.5|193654.5|193344.5|1
1722891410000|2024-08-05 20:56:50|193655|193345|193696|193386|193696|193386|193655|193345|2
1722891420000|2024-08-05 20:57:00|193700|193428.1|193712.3|193402.3|193716.9|193428.1|193700|193402.3|6
1722891430000|2024-08-05 20:57:10|193711.7|193401.7|193710.3|193400.3|193718.6|193408.6|193710.3|193400.3|13
1722891440000|2024-08-05 20:57:20|193710.1|193400.1|193672.5|193362.5|193711.8|193401.8|193633.5|193323.5|11
1722891450000|2024-08-05 20:57:30|193674.4|193364.4|193685.5|193375.5|193687.7|193377.7|193674.4|193364.4|16
1722891460000|2024-08-05 20:57:40|193687.1|193377.1|193686.3|193376.3|193689.9|193379.9|193684.9|193374.9|19
1722891470000|2024-08-05 20:57:50|193689.6|193379.6|193746.1|193436.1|193746.1|193436.1|193686.1|193376.1|11
1722891480000|2024-08-05 20:58:00|193745.4|193435.4|193712.2|193402.2|193766.1|193456.1|193712.2|193402.2|18
1722891490000|2024-08-05 20:58:10|193712.3|193402.3|193713.6|193403.6|193739.6|193429.6|193710.3|193400.3|19
1722891500000|2024-08-05 20:58:20|193712.4|193402.4|193723.1|193413.1|193724.4|193414.4|193712.4|193402.4|15
1722891510000|2024-08-05 20:58:30|193718.1|193408.1|193717.7|193407.7|193720.8|193410.8|193714.3|193404.3|16
1722891520000|2024-08-05 20:58:40|193713|193403|193677|193367|193721.6|193411.6|193677|193367|15
1722891530000|2024-08-05 20:58:50|193713.5|193403.5|193714.2|193404.2|193718.5|193408.5|193711|193401|12
1722891540000|2024-08-05 20:59:00|193719.7|193409.7|193740.3|193430.3|193740.3|193430.3|193711.6|193401.6|13
1722891550000|2024-08-05 20:59:10|193739.6|193429.6|193741.6|193431.6|193742.3|193432.3|193739.6|193429.6|8
1722891560000|2024-08-05 20:59:20|193741|193431|193716.9|193406.9|193741|193431|193714.1|193404.1|4
1722891570000|2024-08-05 20:59:30|193757.9|193447.9|193754.9|193444.9|193760.1|193450.1|193753|193443|9
1722891580000|2024-08-05 20:59:40|193755.7|193445.7|193756.1|193446.1|193757.4|193447.4|193755|193445|10
1722891590000|2024-08-05 20:59:50|193757.1|193447.1|193726.6|193416.6|193758.8|193448.8|193726.6|193416.6|12
1722891600000|2024-08-05 21:00:00|193697.6|193387.6|193752.4|193442.4|193752.4|193442.4|193697.6|193387.6|2
1722891650000|2024-08-05 21:00:50|193708.7|193398.7|193708.7|193398.7|193708.7|193398.7|193708.7|193398.7|1
1722891790000|2024-08-05 21:03:10|193824.5|193514.5|193824.5|193514.5|193824.5|193514.5|193824.5|193514.5|1
1722893130000|2024-08-05 21:25:30|193934.5|193624.5|193989.8|193679.8|194014.6|193704.6|193934.5|193624.5|10
1722893140000|2024-08-05 21:25:40|193997.6|193687.6|194080.7|193770.7|194190|193880|193987.2|193677.2|17
1722893150000|2024-08-05 21:25:50|194082.6|193772.6|194141.6|193831.6|194231.6|193921.6|194082|193772|11
1722893160000|2024-08-05 21:26:00|194142.6|193832.6|194199.7|193889.7|194293.7|193983.7|193989.8|193679.8|14
1722893180000|2024-08-05 21:26:20|194200.5|193890.5|194199.8|193889.8|194200.5|193890.5|194199.8|193889.8|2
1722893190000|2024-08-05 21:26:30|194200.6|193890.6|194222.7|193912.7|194299|193989|194156.1|193846.1|14
1722893200000|2024-08-05 21:26:40|194223.8|193913.8|194316.3|194006.3|194326.6|194016.6|194032.7|193722.7|8
1722894870000|2024-08-05 21:54:30|193476.1|193166.1|193476.1|193166.1|193476.1|193166.1|193476.1|193166.1|1
1722895200000|2024-08-05 22:00:00|193675.9|193365.9|193707|193397|193709.9|193399.9|193675.9|193365.9|11
1722895210000|2024-08-05 22:00:10|193707.5|193397.5|193707.5|193397.5|193707.5|193397.5|193707|193397|3
1722895220000|2024-08-05 22:00:20|193708.5|193398.5|193704|193394|193708.5|193398.5|193700.5|193390.5|6
1722895230000|2024-08-05 22:00:30|193706|193396|193692|193382|193706|193396|193684|193374|16
1722895240000|2024-08-05 22:00:40|193693|193383|193692|193382|193699.5|193389.5|193662|193352|11
1722895250000|2024-08-05 22:00:50|193692.5|193382.5|193644|193334|193701.5|193391.5|193644|193334|12
1722895260000|2024-08-05 22:01:00|193644.6|193334.6|193677.9|193367.9|193686.1|193376.1|193644.6|193334.6|23
1722895270000|2024-08-05 22:01:10|193678.6|193368.6|193685.2|193375.2|193693.2|193383.2|193670.2|193360.2|13
1722895280000|2024-08-05 22:01:20|193684.6|193374.6|193685.2|193375.2|193693.2|193383.2|193682.9|193372.9|17
1722895290000|2024-08-05 22:01:30|193685.6|193375.6|193758.5|193448.5|193758.5|193448.5|193667.3|193357.3|9
1722895300000|2024-08-05 22:01:40|193756.5|193446.5|193774|193464|193782.5|193472.5|193756.5|193446.5|10
1722895310000|2024-08-05 22:01:50|193756.5|193446.5|193691.3|193381.3|193759.5|193449.5|193691.3|193381.3|14
1722895320000|2024-08-05 22:02:00|193690.6|193380.6|193679.6|193369.6|193690.6|193380.6|193670.6|193360.6|14
1722895330000|2024-08-05 22:02:10|193672.9|193362.9|193673.6|193363.6|193678.9|193368.9|193671.6|193361.6|11
1722895340000|2024-08-05 22:02:20|193676.9|193366.9|193673.6|193363.6|193676.9|193366.9|193671.9|193361.9|5
1722895350000|2024-08-05 22:02:30|193738.1|193428.1|193737.6|193427.6|193739.1|193429.1|193737.6|193427.6|4
1722895360000|2024-08-05 22:02:40|193739.6|193429.6|193672.2|193362.2|193813.8|193503.8|193615.6|193305.6|23
1722895370000|2024-08-05 22:02:50|193714.9|193404.9|193632.2|193322.2|193764|193454|193605.8|193295.8|25
1722895380000|2024-08-05 22:03:00|193634.9|193324.9|193785.2|193475.2|193785.2|193475.2|193549.1|193239.1|29
1722895390000|2024-08-05 22:03:10|193559.5|193249.5|193723.1|193413.1|193854|193544|193559.5|193249.5|32
1722895400000|2024-08-05 22:03:20|193624.2|193314.2|193616|193306|193756.9|193446.9|193560.5|193250.5|29
1722895410000|2024-08-05 22:03:30|193577.4|193267.4|193693.1|193383.1|193701.6|193391.6|193565.9|193255.9|11
1722895420000|2024-08-05 22:03:40|193658.6|193348.6|193720.1|193410.1|193720.1|193410.1|193658.6|193348.6|7
1722895440000|2024-08-05 22:04:00|193671.8|193361.8|193671.8|193361.8|193720.1|193410.1|193671.8|193361.8|3
1722895450000|2024-08-05 22:04:10|193720.1|193410.1|193579.9|193269.9|193720.1|193410.1|193578.3|193268.3|3
1722895460000|2024-08-05 22:04:20|193581.4|193271.4|193581.4|193271.4|193581.4|193271.4|193581.4|193271.4|1
1722895470000|2024-08-05 22:04:30|193582.9|193272.9|193735.1|193425.1|193735.1|193425.1|193582.9|193272.9|3
1722895480000|2024-08-05 22:04:40|193685.9|193375.9|193687.2|193377.2|193737.8|193427.8|193685.9|193375.9|4
1722895490000|2024-08-05 22:04:50|193737.8|193427.8|193687.9|193377.9|193737.8|193427.8|193687.2|193377.2|3
1722895500000|2024-08-05 22:05:00|193737.8|193427.8|193688.6|193378.6|193737.8|193427.8|193687.9|193377.9|3
1722895510000|2024-08-05 22:05:10|193592.4|193282.4|193684|193374|193688.5|193378.5|193592.4|193282.4|9
1722895520000|2024-08-05 22:05:20|193683.2|193373.2|193699.4|193389.4|193702.4|193392.4|193683.2|193373.2|12
1722895530000|2024-08-05 22:05:30|193699.9|193389.9|193699.8|193389.8|193708|193398|193698.7|193388.7|7
1722895540000|2024-08-05 22:05:40|193699.6|193389.6|193683.8|193373.8|193700.4|193390.4|193683.8|193373.8|4
1722895550000|2024-08-05 22:05:50|193684.3|193374.3|193643.6|193333.6|193684.3|193374.3|193643.6|193333.6|2
1722895560000|2024-08-05 22:06:00|193644.6|193334.6|193644.6|193334.6|193644.6|193334.6|193644.6|193334.6|1
1722895570000|2024-08-05 22:06:10|193645.6|193335.6|193653|193343|193653|193343|193645.6|193335.6|2
1722895580000|2024-08-05 22:06:20|193689|193379|193689.4|193379.4|193689.4|193379.4|193689|193379|2
1722895590000|2024-08-05 22:06:30|193689.9|193379.9|193689.9|193379.9|193689.9|193379.9|193689.9|193379.9|1
1722895600000|2024-08-05 22:06:40|193690.3|193380.3|193690.3|193380.3|193690.3|193380.3|193690.3|193380.3|1
1722895610000|2024-08-05 22:06:50|193655.6|193345.6|193655.6|193345.6|193655.6|193345.6|193655.6|193345.6|1
1722895620000|2024-08-05 22:07:00|193657.3|193347.3|193657.3|193347.3|193657.3|193347.3|193657.3|193347.3|1
1722895630000|2024-08-05 22:07:10|193658|193348|193691.5|193381.5|193691.5|193381.5|193658|193348|2
1722895640000|2024-08-05 22:07:20|193691.9|193381.9|193691.9|193381.9|193691.9|193381.9|193691.9|193381.9|1
1722895650000|2024-08-05 22:07:30|193692.3|193382.3|193692.3|193382.3|193692.3|193382.3|193692.3|193382.3|1
1722895660000|2024-08-05 22:07:40|193659.5|193349.5|193660.9|193350.9|193660.9|193350.9|193659.5|193349.5|2
1722895680000|2024-08-05 22:08:00|193661.5|193351.5|193661.5|193351.5|193661.5|193351.5|193661.5|193351.5|1
1722895690000|2024-08-05 22:08:10|193693.3|193383.3|193693.6|193383.6|193693.6|193383.6|193693.3|193383.3|2
1722895700000|2024-08-05 22:08:20|193693.9|193383.9|193693.9|193383.9|193693.9|193383.9|193693.9|193383.9|1
1722895710000|2024-08-05 22:08:30|193662.8|193352.8|193565.7|193255.7|193662.8|193352.8|193504.3|193194.3|13
1722895720000|2024-08-05 22:08:40|193595.5|193285.5|193627|193317|193627.9|193317.9|193590.1|193280.1|10
1722895730000|2024-08-05 22:08:50|193634.4|193324.4|193647.8|193337.8|193648.1|193338.1|193624.5|193314.5|9
1722895740000|2024-08-05 22:09:00|193648.5|193338.5|193648.1|193338.1|193648.7|193338.7|193647.7|193337.7|7
1722895750000|2024-08-05 22:09:10|193649.1|193339.1|193696.9|193386.9|193726.6|193416.6|193638.1|193328.1|14
1722895760000|2024-08-05 22:09:20|193697.4|193387.4|193714.1|193404.1|193714.1|193404.1|193689.7|193379.7|15
1722895770000|2024-08-05 22:09:30|193713.4|193403.4|193697.6|193387.6|193713.7|193403.7|193695.7|193385.7|10
1722895780000|2024-08-05 22:09:40|193646.5|193336.5|193605.4|193295.4|193646.5|193336.5|193599.4|193289.4|4
1722895790000|2024-08-05 22:09:50|193607.1|193297.1|193607.1|193297.1|193607.1|193297.1|193606.8|193296.8|6
1722895800000|2024-08-05 22:10:00|193607.9|193297.9|193607.9|193297.9|193607.9|193297.9|193607.9|193297.9|1
1722895810000|2024-08-05 22:10:10|193604.4|193294.4|193604.4|193294.4|193604.4|193303.5|193582|193294.4|3
1722895830000|2024-08-05 22:10:30|193604.3|193294.3|193487.4|193177.4|193609.4|193299.4|193487.4|193177.4|7
1722895840000|2024-08-05 22:10:40|193530.5|193220.5|193531.2|193221.2|193535.8|193225.8|193530.5|193220.5|3
1722895850000|2024-08-05 22:10:50|193531.5|193221.5|193545.6|193235.6|193545.6|193235.6|193531.5|193221.5|3
1722895860000|2024-08-05 22:11:00|193545.5|193235.5|193544.7|193234.7|193545.5|193235.5|193528.2|193218.2|6
1722895870000|2024-08-05 22:11:10|193536.9|193226.9|193541.7|193231.7|193544.9|193234.9|193536.9|193226.9|5
1722895880000|2024-08-05 22:11:20|193542.2|193232.2|193550.5|193240.5|193550.5|193249.5|193495.9|193232|12
1722895890000|2024-08-05 22:11:30|193550.4|193240.4|193557.3|193247.3|193557.3|193247.3|193549.7|193239.7|3
1722895900000|2024-08-05 22:11:40|193564.8|193254.8|193564.8|193254.8|193564.8|193254.8|193564.8|193254.8|1
1722895910000|2024-08-05 22:11:50|193515.7|193283.5|193515.7|193283.5|193515.7|193283.5|193515.7|193283.5|1
1722895920000|2024-08-05 22:12:00|193515|193284.2|193515|193284.2|193515|193284.2|193515|193284.2|1
1722895930000|2024-08-05 22:12:10|193514.3|193284.8|193486.8|193223.5|193514.3|193284.8|193486.8|193223.3|3
1722895940000|2024-08-05 22:12:20|193535.1|193225.1|193527.8|193217.8|193541.6|193231.6|193527.8|193217.8|3
1722895970000|2024-08-05 22:12:50|193508.7|193198.7|193483.5|193189.2|193508.7|193198.7|193483.5|193189.2|2
1722895990000|2024-08-05 22:13:10|193483.3|193189.3|193510.9|193200.9|193510.9|193200.9|193483.3|193189.3|2
1722896000000|2024-08-05 22:13:20|193514.4|193204.4|193514.4|193204.4|193514.4|193204.4|193514.4|193204.4|1
1722896010000|2024-08-05 22:13:30|193510.2|193200.2|193510.2|193200.2|193510.2|193200.2|193510.2|193200.2|1
1722896020000|2024-08-05 22:13:40|193509.7|193199.7|193509.7|193199.7|193509.7|193199.7|193509.7|193199.7|1
1722896030000|2024-08-05 22:13:50|193479.4|193189.7|193477|193189.9|193479.4|193190|193477|193189.7|3
1722896040000|2024-08-05 22:14:00|193476.9|193190|193478.8|193190.4|193478.8|193190.4|193476.9|193190|2
1722896050000|2024-08-05 22:14:10|193478.6|193190.7|193509.8|193199.8|193509.8|193199.8|193478.6|193190.7|2
1722896070000|2024-08-05 22:14:30|193510|193200|193510|193200|193510|193200|193510|193200|1
1722896080000|2024-08-05 22:14:40|193509.9|193199.9|193478.1|193191.6|193509.9|193199.9|193478.1|193191.6|2
1722896090000|2024-08-05 22:14:50|193478|193191.8|193478|193191.8|193478|193191.8|193478|193191.8|1
1722896100000|2024-08-05 22:15:00|193477.9|193192|193510|193200|193510|193200|193477.9|193192|2
1722896120000|2024-08-05 22:15:20|193525.5|193215.5|193555.6|193245.6|193556.9|193246.9|193525.5|193215.5|5
1722896140000|2024-08-05 22:15:40|193557.7|193247.7|193557.7|193247.7|193557.7|193247.7|193557.7|193247.7|1
1722896150000|2024-08-05 22:15:50|193557.8|193247.8|193481.3|193171.3|193557.8|193247.8|193432.7|193122.7|9
1722896160000|2024-08-05 22:16:00|193485.7|193175.7|193493.2|193183.2|193496.9|193186.9|193485.7|193175.7|6
1722896170000|2024-08-05 22:16:10|193494.3|193184.3|193477.1|193167.1|193494.3|193184.3|193477.1|193167.1|4
1722896190000|2024-08-05 22:16:30|193462.9|193152.9|193413.3|193169.3|193462.9|193169.3|193401.5|193152.9|3
1722896200000|2024-08-05 22:16:40|193415.6|193172|193415.6|193172|193415.6|193172|193415.6|193172|1
1722896210000|2024-08-05 22:16:50|193472.5|193162.5|193472.5|193162.5|193472.5|193162.5|193472.5|193162.5|1
1722896220000|2024-08-05 22:17:00|193466.7|193156.7|193466.7|193156.7|193466.7|193156.7|193466.7|193156.7|1
1722896230000|2024-08-05 22:17:10|193463|193153|193461.7|193151.7|193463|193153|193461.7|193151.7|2
1722896240000|2024-08-05 22:17:20|193402.2|193152.9|193402.2|193152.9|193402.2|193152.9|193402.2|193152.9|1
1722896250000|2024-08-05 22:17:30|193401|193142.9|193427.1|193117.1|193447.6|193142.9|193401|193117.1|4
1722896260000|2024-08-05 22:17:40|193427.4|193117.4|193429.8|193119.8|193429.8|193119.8|193427.4|193117.4|2
1722896270000|2024-08-05 22:17:50|193465.5|193155.5|193454.3|193144.3|193468.2|193158.2|193454.3|193144.3|7
1722896290000|2024-08-05 22:18:10|193456.8|193146.8|193471.7|193161.7|193471.7|193161.7|193456.8|193146.8|2
1722896310000|2024-08-05 22:18:30|193469.7|193159.7|193469.7|193159.7|193469.7|193159.7|193469.7|193159.7|1
1722896320000|2024-08-05 22:18:40|193468.3|193158.3|193427.6|193117.6|193468.3|193158.3|193427.6|193117.6|2
1722896330000|2024-08-05 22:18:50|193427.2|193117.2|193417|193107|193431.4|193121.4|193417|193107|4
1722896350000|2024-08-05 22:19:10|193414.5|193104.5|193399.5|193089.5|193414.7|193104.7|193399.5|193089.5|4
1722896360000|2024-08-05 22:19:20|193401.1|193091.1|193405.5|193095.5|193414.7|193104.7|193401.1|193091.1|6
1722896370000|2024-08-05 22:19:30|193400|193090|193206.7|192896.7|193400|193090|193206.7|192896.7|7
1722896380000|2024-08-05 22:19:40|193206.5|192896.5|193182.6|192872.6|193206.5|192896.5|193182.6|192872.6|3
1722896390000|2024-08-05 22:19:50|193183|192873|193183|192873|193183|192873|193183|192873|1
1722896400000|2024-08-05 22:20:00|193183.7|192873.7|193186.6|192876.6|193186.6|192876.6|193181.5|192871.5|6
1722896410000|2024-08-05 22:20:10|193185.4|192875.4|193073.9|192763.9|193185.4|192875.4|193073.6|192763.6|6
1722896430000|2024-08-05 22:20:30|193074|192764|193002.4|192692.4|193076.9|192766.9|192998|192688|7
1722896440000|2024-08-05 22:20:40|193006.6|192696.6|192980.8|192670.8|193006.6|192696.6|192966.8|192656.8|9
1722896450000|2024-08-05 22:20:50|192982.6|192672.6|193085.4|192779.6|193095.1|192785.1|192972.8|192662.8|12
1722896460000|2024-08-05 22:21:00|193087.1|192788|193183.8|192873.8|193188.7|192878.7|193087.1|192788|10
1722896470000|2024-08-05 22:21:10|193180.7|192870.7|193128.6|192818.6|193180.7|192870.7|193120|192810|4
1722896480000|2024-08-05 22:21:20|193130.8|192820.8|193166.7|192856.7|193166.7|192856.7|193130.8|192820.8|9
1722896490000|2024-08-05 22:21:30|193170.2|192860.2|193222.4|192912.4|193222.4|192912.4|193170.2|192860.2|3
1722896500000|2024-08-05 22:21:40|193222.5|192912.5|193237.7|192927.7|193237.7|192927.7|193222.5|192912.5|2
1722896510000|2024-08-05 22:21:50|193239.3|192929.3|193273.1|192963.1|193273.1|192963.1|193239.3|192929.3|2
1722896520000|2024-08-05 22:22:00|193271|192961|193257.8|192947.8|193271|192961|193257.8|192947.8|2
1722896530000|2024-08-05 22:22:10|193260.6|192950.6|193263.3|192953.3|193263.3|192953.3|193260.6|192950.6|2
1722896540000|2024-08-05 22:22:20|193263.7|192953.7|193263.7|192953.7|193263.7|192953.7|193263.7|192953.7|1
1722896550000|2024-08-05 22:22:30|193201.6|192995.4|193220.9|192940.2|193220.9|192995.4|193201.6|192940.1|3
1722896560000|2024-08-05 22:22:40|193225.5|192933.3|193245.3|192935.3|193245.3|192935.3|193203.9|192893.9|7
1722896570000|2024-08-05 22:22:50|193247.4|192937.4|193300|192990|193306.8|192996.8|193247.4|192937.4|6
1722896580000|2024-08-05 22:23:00|193301.3|192991.3|193327.1|193017.1|193327.1|193017.1|193301.3|192991.3|3
1722896590000|2024-08-05 22:23:10|193331|193021|193390.3|193080.3|193390.3|193080.3|193331|193021|2
1722896600000|2024-08-05 22:23:20|193392.1|193082.1|193392.8|193082.8|193392.8|193082.8|193392.1|193082.1|2
1722896610000|2024-08-05 22:23:30|193389.8|193079.8|193387.4|193077.4|193389.8|193079.8|193387.4|193077.4|2
1722896620000|2024-08-05 22:23:40|193390.9|193080.9|193409.6|193099.6|193411.6|193101.6|193390.9|193080.9|3
1722896630000|2024-08-05 22:23:50|193410.5|193101.1|193427.8|193117.8|193427.8|193117.8|193410.5|193101.1|3
1722896650000|2024-08-05 22:24:10|193424.8|193114.8|193424.8|193114.8|193424.8|193114.8|193424.8|193114.8|1
1722896660000|2024-08-05 22:24:20|193428.4|193118.4|193413.5|193103.5|193428.4|193118.4|193402.3|193092.3|5
1722896670000|2024-08-05 22:24:30|193415.2|193105.2|193405.2|193095.2|193415.2|193105.2|193391.6|193081.6|4
1722896680000|2024-08-05 22:24:40|193406.2|193096.2|193427.2|193117.2|193427.9|193117.9|193406.2|193096.2|3
1722896690000|2024-08-05 22:24:50|193429.3|193119.3|193429.3|193119.3|193429.3|193119.3|193429.3|193119.3|1
1722896700000|2024-08-05 22:25:00|193429|193119|193429.6|193119.6|193429.6|193119.6|193429|193119|2
1722896710000|2024-08-05 22:25:10|193429.1|193119.1|193343.5|193180|193429.1|193180|193343.5|193119.1|3
1722896720000|2024-08-05 22:25:20|193343.6|193178.3|193341.9|193180.9|193343.6|193180.9|193341.9|193178.3|2
1722896730000|2024-08-05 22:25:30|193321.9|193152.5|193385.8|193075.8|193391|193166.5|193321.9|193074.5|6
1722896740000|2024-08-05 22:25:40|193387.6|193077.6|193387.3|193077.3|193387.6|193077.6|193387.3|193077.3|2
1722896750000|2024-08-05 22:25:50|193387.6|193077.6|193263|192953|193387.6|193077.6|193262.9|192952.9|6
1722896760000|2024-08-05 22:26:00|193265.7|192955.7|193265.4|192955.4|193265.7|192955.7|193256|192946|8
1722896770000|2024-08-05 22:26:10|193263.1|192953.1|193243.9|192933.9|193263.1|192953.1|193243.9|192933.9|2
1722896790000|2024-08-05 22:26:30|193247.6|192937.6|193240.6|192930.6|193247.6|192937.6|193228.6|192918.9|5
1722896800000|2024-08-05 22:26:40|193246.8|192936.8|193246.8|192936.8|193246.8|192936.8|193246.8|192936.8|1
1722896810000|2024-08-05 22:26:50|193248.7|192941|193343.9|193033.9|193343.9|193033.9|193248.7|192941|2
1722896820000|2024-08-05 22:27:00|193316.9|193006.9|193325.2|193015.2|193325.5|193015.5|193316.9|193006.9|7
1722896830000|2024-08-05 22:27:10|193325.6|193015.6|193325.6|193015.6|193325.6|193015.6|193325.6|193015.6|1
1722896840000|2024-08-05 22:27:20|193324.8|193014.8|193324.1|193014.1|193324.8|193014.8|193324.1|193014.1|2
1722896850000|2024-08-05 22:27:30|193318.8|193015|193340.8|193030.8|193342.7|193032.7|193318.8|193015|4
1722896870000|2024-08-05 22:27:50|193343.2|193033.2|193377.4|193067.4|193378.6|193068.6|193343.2|193033.2|4
1722896880000|2024-08-05 22:28:00|193375.3|193065.3|193339.2|193029.2|193375.3|193065.3|193325.6|193015.6|6
1722896890000|2024-08-05 22:28:10|193338.7|193028.7|193339.1|193029.1|193339.1|193029.1|193338.7|193028.7|2
1722896910000|2024-08-05 22:28:30|193339.4|193029.4|193373.9|193063.9|193373.9|193063.9|193339.4|193029.4|3
1722896930000|2024-08-05 22:28:50|193373.8|193063.8|193379.8|193069.8|193379.8|193069.8|193373.8|193063.8|2
1722896940000|2024-08-05 22:29:00|193380.5|193070.5|193380.8|193070.8|193380.8|193070.8|193380.5|193070.5|2
1722896950000|2024-08-05 22:29:10|193363.1|193074.4|193363.1|193074.4|193363.1|193074.4|193363.1|193074.4|1
1722896970000|2024-08-05 22:29:30|193298.3|193094.9|193369.6|193059.6|193373.3|193094.9|193298.3|193059.6|4
1722896980000|2024-08-05 22:29:40|193372|193062|193372|193062|193372|193062|193372|193062|1
1722896990000|2024-08-05 22:29:50|193374.8|193064.8|193395.6|193085.6|193420.6|193110.6|193374.8|193064.8|6
1722897000000|2024-08-05 22:30:00|193390.1|193080.1|193390.6|193080.6|193393.3|193083.3|193388|193078|10
1722897010000|2024-08-05 22:30:10|193392.3|193082.3|193394.9|193084.9|193394.9|193084.9|193392.3|193082.3|4
1722897020000|2024-08-05 22:30:20|193393.2|193083.2|193377.5|193067.5|193395|193085|193352.1|193042.1|6
1722897030000|2024-08-05 22:30:30|193377.7|193067.7|193447.3|193137.3|193447.3|193137.3|193377.7|193067.7|2
1722897040000|2024-08-05 22:30:40|193450|193140|193437.2|193127.2|193450|193140|193437.2|193127.2|4
1722897050000|2024-08-05 22:30:50|193436.6|193126.6|193436.6|193126.6|193436.6|193126.6|193436.6|193126.6|1
1722897060000|2024-08-05 22:31:00|193437.7|193127.7|193488.7|193178.7|193499.6|193189.6|193413|193127.7|14
1722897070000|2024-08-05 22:31:10|193486.2|193176.2|193491.8|193181.8|193491.8|193181.8|193486.2|193176.2|5
1722897080000|2024-08-05 22:31:20|193489.9|193179.9|193488.7|193178.7|193489.9|193179.9|193481|193171|4
1722897090000|2024-08-05 22:31:30|193461.1|193204.8|193461.1|193204.8|193461.1|193204.8|193461.1|193204.8|1
1722897100000|2024-08-05 22:31:40|193461.2|193207.7|193469.7|193206.8|193469.7|193207.7|193461.2|193206.8|4
1722897110000|2024-08-05 22:31:50|193497.2|193187.2|193497.2|193187.2|193497.2|193187.2|193497.2|193187.2|1
1722897120000|2024-08-05 22:32:00|193537.6|193227.6|193515|193205|193542.3|193232.3|193485.9|193175.9|12
1722897140000|2024-08-05 22:32:20|193513.2|193203.2|193449|193139|193513.2|193203.2|193449|193139|6
1722897150000|2024-08-05 22:32:30|193447.4|193137.4|193453.7|193143.7|193453.7|193143.7|193447.4|193137.4|2
1722897160000|2024-08-05 22:32:40|193454.2|193144.2|193453.8|193143.8|193454.2|193144.2|193453.8|193143.8|2
1722897170000|2024-08-05 22:32:50|193454.3|193144.3|193426.2|193172.3|193456.6|193172.3|193426.2|193143.8|7
1722897180000|2024-08-05 22:33:00|193428.6|193174.9|193431.3|193185.3|193431.4|193187.4|193428.6|193174.9|6
1722897190000|2024-08-05 22:33:10|193431.1|193184|193472.9|193162.9|193472.9|193184|193431.1|193160.1|4
1722897200000|2024-08-05 22:33:20|193470.9|193160.9|193343|193033|193470.9|193160.9|193334.2|193024.2|5
1722897220000|2024-08-05 22:33:40|193343.6|193033.6|193386.7|193076.7|193386.8|193076.8|193343.6|193033.6|5
1722897230000|2024-08-05 22:33:50|193387.5|193077.5|193387.5|193077.5|193387.5|193077.5|193387.5|193077.5|1
1722897240000|2024-08-05 22:34:00|193390.9|193080.9|193432.9|193122.9|193432.9|193122.9|193390.9|193080.9|16
1722897250000|2024-08-05 22:34:10|193435.9|193125.9|193469.9|193159.9|193469.9|193159.9|193435.9|193125.9|4
1722897260000|2024-08-05 22:34:20|193468.2|193158.2|193465.4|193155.4|193468.2|193158.2|193465.4|193155.4|4
1722897270000|2024-08-05 22:34:30|193467|193157|193506.5|193196.5|193510.1|193200.1|193467|193157|3
1722897290000|2024-08-05 22:34:50|193509.5|193199.5|193509.5|193199.5|193509.5|193199.5|193509.5|193199.5|1
1722897300000|2024-08-05 22:35:00|193509.3|193199.3|193510.2|193200.2|193511.2|193201.2|193487.7|193177.7|8
1722897310000|2024-08-05 22:35:10|193509|193199|193522.8|193212.8|193532|193222|193509|193199|10
1722897320000|2024-08-05 22:35:20|193522.1|193212.1|193526.1|193216.1|193526.1|193216.1|193521.7|193211.7|6
1722897350000|2024-08-05 22:35:50|193458.2|193226.8|193453.3|193232.1|193461.7|193232.1|193449.6|193210.6|5
1722897360000|2024-08-05 22:36:00|193512.1|193233|193534.8|193224.8|193539.5|193245.4|193512.1|193218.3|10
1722897370000|2024-08-05 22:36:10|193532.9|193222.9|193530.3|193220.3|193532.9|193222.9|193530.3|193220.3|2
1722897380000|2024-08-05 22:36:20|193529.2|193219.2|193513.7|193203.7|193529.2|193219.2|193471.4|193161.4|6
1722897390000|2024-08-05 22:36:30|193514.2|193204.2|193514.2|193204.2|193514.2|193204.2|193514.2|193204.2|1
1722897400000|2024-08-05 22:36:40|193513.7|193203.7|193513.7|193203.7|193513.7|193203.7|193513.7|193203.7|1
1722897410000|2024-08-05 22:36:50|193414.6|193217.4|193414.6|193217.4|193414.6|193217.4|193414.6|193217.4|1
1722897420000|2024-08-05 22:37:00|193415.3|193226.4|193492.7|193182.7|193492.7|193226.7|193415.2|193181.9|5
1722897430000|2024-08-05 22:37:10|193492.1|193182.1|193492.6|193182.6|193492.6|193182.6|193492.1|193182.1|2
1722897440000|2024-08-05 22:37:20|193494.4|193184.4|193494.4|193184.4|193494.4|193184.4|193494.4|193184.4|1
1722897450000|2024-08-05 22:37:30|193492.9|193182.9|193409.5|193213.7|193492.9|193213.7|193409.5|193182.9|2
1722897460000|2024-08-05 22:37:40|193409.4|193213.9|193409.4|193213.9|193409.4|193213.9|193409.4|193213.9|1
1722897470000|2024-08-05 22:37:50|193410.8|193214.4|193410.8|193214.4|193410.8|193214.4|193410.8|193214.4|1
1722897480000|2024-08-05 22:38:00|193474.4|193206.7|193503.9|193193.9|193503.9|193206.7|193470.5|193193.9|3
1722897510000|2024-08-05 22:38:30|193402.8|193213.6|193402.8|193213.6|193402.8|193213.6|193402.8|193213.6|1
1722897520000|2024-08-05 22:38:40|193402.7|193213.8|193464|193195.2|193464|193213.8|193402.7|193195.2|3
1722897530000|2024-08-05 22:38:50|193457.7|193196.5|193465.1|193155.1|193466.3|193196.5|193457.7|193150.7|7
1722897540000|2024-08-05 22:39:00|193470.4|193160.4|193470.4|193160.4|193470.4|193160.4|193470.4|193160.4|1
1722897550000|2024-08-05 22:39:10|193470.5|193160.5|193485.7|193175.7|193485.7|193175.7|193470.5|193160.5|7
1722897560000|2024-08-05 22:39:20|193461.5|193197.8|193475.5|193209.6|193475.5|193209.6|193461.5|193197.8|3
1722897570000|2024-08-05 22:39:30|193475.4|193209.7|193461.3|193195.2|193475.4|193209.7|193448|193194|5
1722897580000|2024-08-05 22:39:40|193461.8|193198.5|193493.6|193183.6|193495.3|193200.6|193460.4|193183.6|6
1722897600000|2024-08-05 22:40:00|193494.9|193184.9|193490.2|193180.2|193505.1|193195.1|193490.2|193180.2|7
1722897610000|2024-08-05 22:40:10|193492.7|193182.7|193468.8|193200.8|193499|193200.8|193468.8|193182.7|10
1722897630000|2024-08-05 22:40:30|193469.7|193200.5|193470.2|193202|193470.2|193202|193469.7|193200.5|2
1722897640000|2024-08-05 22:40:40|193497|193187|193512.6|193202.6|193512.6|193202.6|193493.8|193186.5|7
1722897650000|2024-08-05 22:40:50|193512.7|193202.7|193500.6|193190.6|193512.7|193202.7|193500.6|193190.6|2
1722897660000|2024-08-05 22:41:00|193500.1|193190.1|193498.9|193188.9|193500.1|193190.1|193496.4|193186.4|8
1722897670000|2024-08-05 22:41:10|193465.1|193212.9|193465.1|193212.9|193465.1|193212.9|193465.1|193212.9|1
1722897680000|2024-08-05 22:41:20|193465.4|193213.1|193472.8|193212|193479.1|193233.4|193465.4|193212|3
1722897690000|2024-08-05 22:41:30|193463.1|193205.9|193494.1|193184.1|193495.1|193205.9|193463.1|193183.9|4
1722897710000|2024-08-05 22:41:50|193491.6|193181.6|193491.6|193181.6|193491.6|193181.6|193491.6|193181.6|1
1722897720000|2024-08-05 22:42:00|193492.6|193182.6|193403.3|193235.4|193493.8|193235.4|193403.3|193174.6|8
1722897730000|2024-08-05 22:42:10|193403.2|193235.9|193406.4|193222.2|193406.4|193235.9|193402.1|193221.6|3
1722897750000|2024-08-05 22:42:30|193488.8|193180.7|193432.3|193122.3|193488.8|193180.7|193407.5|193097.5|6
1722897760000|2024-08-05 22:42:40|193430.3|193120.3|193432.2|193122.2|193432.2|193122.2|193430.3|193120.3|2
1722897770000|2024-08-05 22:42:50|193434.8|193124.8|193434.8|193124.8|193434.8|193124.8|193434.8|193124.8|1
1722897780000|2024-08-05 22:43:00|193437.3|193127.3|193451.1|193141.1|193463.9|193153.9|193437.3|193127.3|10
1722897800000|2024-08-05 22:43:20|193448.3|193138.3|193453.6|193143.6|193453.6|193143.6|193448.3|193138.3|4
1722897810000|2024-08-05 22:43:30|193434.7|193141.4|193410.2|193100.2|193434.7|193145.7|193410.2|193100.2|4
1722897820000|2024-08-05 22:43:40|193409.9|193099.9|193409.9|193099.9|193409.9|193099.9|193409.9|193099.9|1
1722897830000|2024-08-05 22:43:50|193411|193101|193426.1|193116.1|193426.1|193116.1|193411|193101|2
1722897840000|2024-08-05 22:44:00|193427.1|193117.1|193396.9|193114.8|193427.1|193136.1|193396.9|193114.1|8
1722897850000|2024-08-05 22:44:10|193383.4|193117.3|193385.2|193115.9|193386.1|193117.3|193383.4|193115.9|3
1722897860000|2024-08-05 22:44:20|193389.3|193115.2|193399.6|193124.3|193399.6|193124.3|193389.3|193111.5|4
1722897870000|2024-08-05 22:44:30|193425.3|193115.3|193425.1|193115.1|193425.3|193115.3|193425.1|193115.1|2
1722897880000|2024-08-05 22:44:40|193424.5|193114.5|193419.7|193109.7|193424.5|193114.5|193419.7|193109.7|3
1722897890000|2024-08-05 22:44:50|193421|193111|193420.8|193110.8|193423.8|193113.8|193420.8|193110.8|4
1722897900000|2024-08-05 22:45:00|193394.8|193115.7|193383|193114.6|193394.8|193115.7|193383|193114.6|3
1722897910000|2024-08-05 22:45:10|193391.5|193109.4|193384.4|193074.4|193392.2|193109.4|193384.4|193074.4|5
1722897930000|2024-08-05 22:45:30|193386|193076|193403.2|193093.2|193403.2|193093.2|193385.3|193075.3|6
1722897940000|2024-08-05 22:45:40|193390.6|193103.9|193417.3|193107.3|193417.3|193107.3|193390.6|193103.9|3
1722897950000|2024-08-05 22:45:50|193417.4|193107.4|193417.4|193107.4|193417.4|193107.4|193417.4|193107.4|1
1722897960000|2024-08-05 22:46:00|193415.8|193105.8|193413.3|193103.3|193415.8|193105.8|193399.9|193089.9|6
1722897970000|2024-08-05 22:46:10|193414.1|193104.1|193418.1|193143.9|193432.6|193143.9|193414.1|193104.1|5
1722897980000|2024-08-05 22:46:20|193448.8|193144.4|193456.6|193146.6|193456.6|193146.6|193448.8|193138.8|3
1722898000000|2024-08-05 22:46:40|193447.9|193137.9|193412.1|193102.1|193448.5|193138.5|193412.1|193102.1|5
1722898010000|2024-08-05 22:46:50|193412.2|193102.2|193412.2|193102.2|193412.2|193102.2|193412.2|193102.2|1
1722898020000|2024-08-05 22:47:00|193412|193102|193379.1|193069.1|193412|193102|193378.3|193068.3|6
1722898030000|2024-08-05 22:47:10|193378.5|193068.5|193274.9|192964.9|193378.5|193068.5|193272.1|192962.1|4
1722898040000|2024-08-05 22:47:20|193274.6|192964.6|193235.5|192925.5|193274.6|192964.6|193235.5|192925.5|5
1722898050000|2024-08-05 22:47:30|193141.8|192831.8|193141.6|192831.6|193141.8|192831.8|193140.6|192830.6|3
1722898060000|2024-08-05 22:47:40|193141.4|192831.4|193045.7|192735.7|193141.4|192831.4|192961.2|192651.2|13
1722898070000|2024-08-05 22:47:50|193049.5|192739.5|193009|192699|193056.2|192746.2|193007.3|192697.3|4
1722898080000|2024-08-05 22:48:00|193011.5|192701.5|193048.3|192738.3|193049.6|192739.6|192942.3|192632.3|13
1722898090000|2024-08-05 22:48:10|193048.8|192738.8|193004.9|192694.9|193049.3|192739.3|193004.9|192694.9|7
1722898100000|2024-08-05 22:48:20|193005.1|192695.1|193021.4|192711.4|193021.4|192711.4|192982.9|192672.9|6
1722898110000|2024-08-05 22:48:30|193022.2|192712.2|193079.2|192769.2|193079.9|192769.9|193022.2|192712.2|10
1722898120000|2024-08-05 22:48:40|193082.8|192772.8|193114.9|192804.9|193114.9|192804.9|193082.8|192772.8|2
1722898130000|2024-08-05 22:48:50|193114.3|192804.3|193112.4|192802.4|193114.3|192804.3|193110.8|192800.8|4
1722898140000|2024-08-05 22:49:00|193114.4|192804.4|193112.6|192802.6|193115.1|192805.1|193112.6|192802.6|4
1722898150000|2024-08-05 22:49:10|193114|192804|193057.2|192747.2|193114.8|192847.4|193025.5|192747.2|10
1722898160000|2024-08-05 22:49:20|193023.4|192713.4|193039.5|192729.5|193039.5|192729.5|193023.3|192713.3|8
1722898170000|2024-08-05 22:49:30|193040.7|192730.7|193115.1|192805.1|193115.1|192805.1|193040.7|192730.7|8
1722898180000|2024-08-05 22:49:40|193115.8|192805.8|193125.6|192815.6|193128.4|192818.4|193115.8|192805.8|3
1722898190000|2024-08-05 22:49:50|193127.9|192817.9|193129.3|192819.3|193129.3|192819.3|193127.9|192817.9|2
1722898200000|2024-08-05 22:50:00|193132.2|192822.2|193081.9|192771.9|193132.2|192822.2|193081.9|192771.9|5
1722898220000|2024-08-05 22:50:20|193083.4|192773.4|193170.3|192860.3|193170.3|192860.3|193083.4|192773.4|11
1722898230000|2024-08-05 22:50:30|193172.8|192862.8|193166.4|192856.4|193172.8|192862.8|193166.4|192856.4|5
1722898240000|2024-08-05 22:50:40|193167.2|192857.2|193171|192861|193171|192861|193167.2|192857.2|2
1722898250000|2024-08-05 22:50:50|193128.6|192889.2|193129.1|192919.9|193141.6|192919.9|193128.6|192889.2|5
1722898260000|2024-08-05 22:51:00|193130.2|192924.4|193126.8|192927.2|193133.3|192938|193125.8|192924.4|7
1722898280000|2024-08-05 22:51:20|193130.1|192927.3|193130.1|192930.6|193130.1|192930.6|193130.1|192927.3|2
1722898290000|2024-08-05 22:51:30|193131.8|192932.8|193086.6|192947.4|193131.8|192954.4|193085.9|192929.5|7
1722898300000|2024-08-05 22:51:40|193085.9|192947.2|193103.2|192894.4|193125.9|192947.5|193085.9|192894.4|6
1722898310000|2024-08-05 22:51:50|193107.8|192899|193100.5|192896.1|193124.4|192921.9|193100.5|192896.1|6
1722898320000|2024-08-05 22:52:00|193100.1|192896.2|193108.7|192901|193109|192904|193100.1|192895.2|4
1722898330000|2024-08-05 22:52:10|193102.7|192895|193103.6|192896.2|193108.3|192898.8|193102.7|192893.2|5
1722898340000|2024-08-05 22:52:20|193107|192899.5|193071.6|192931.1|193107.4|192931.1|193071.6|192899|6
1722898350000|2024-08-05 22:52:30|193066.3|192923.2|193063.8|192928.5|193073.5|192937|193062.9|192923.2|8
1722898360000|2024-08-05 22:52:40|193070.5|192935.2|193121.7|192917.9|193125.3|192935.2|193070.5|192917.9|3
1722898370000|2024-08-05 22:52:50|193121.6|192919.8|193126.7|192924.8|193126.7|192924.8|193121.6|192919.8|2
1722898380000|2024-08-05 22:53:00|193131.4|192929.5|193124.4|192917.7|193131.4|192929.5|193113.4|192903.3|8
1722898390000|2024-08-05 22:53:10|193125.5|192921.6|193134.5|192933.2|193137.7|192936.8|193125.5|192921.6|8
1722898400000|2024-08-05 22:53:20|193138.7|192933.4|193202.7|192997.6|193239.2|192997.6|193138.7|192933.4|8
1722898410000|2024-08-05 22:53:30|193202.6|192997.7|193217.4|193007.5|193217.4|193007.5|193202.6|192997.7|4
1722898420000|2024-08-05 22:53:40|193226.8|193007.2|193246.5|193042.6|193246.5|193042.6|193226.1|193007.2|3
1722898430000|2024-08-05 22:53:50|193247.3|193046.5|193179.4|192977.4|193247.3|193046.5|193156.6|192953.1|7
1722898440000|2024-08-05 22:54:00|193184|192982|193200.5|192998.5|193204.1|193001.5|193184|192982|7
1722898450000|2024-08-05 22:54:10|193185.2|192983.2|193193.1|192996.2|193193.1|192996.2|193122.4|192927.3|7
1722898460000|2024-08-05 22:54:20|193193|192996.3|193194.2|192991.5|193199.3|192996.3|193188.1|192985.4|6
1722898470000|2024-08-05 22:54:30|193194.1|192990|193195.1|192995.7|193198.4|192995.7|193193.5|192990|4
1722898480000|2024-08-05 22:54:40|193195.7|192999.7|193196|192999.8|193196.2|193000.9|193195.7|192999.7|3
1722898490000|2024-08-05 22:54:50|193195.9|192999.9|193213.3|192976.9|193213.3|192999.9|193195.8|192976.9|3
1722898500000|2024-08-05 22:55:00|193217|192977|193220|193014.1|193279.7|193041.7|193203.8|192974|8
1722898510000|2024-08-05 22:55:10|193221.1|193018.2|193224.1|193025.2|193224.1|193025.2|193219.8|193018.2|4
1722898520000|2024-08-05 22:55:20|193225|193029.4|193243|193040.8|193243|193041.1|193225|193028.8|6
1722898530000|2024-08-05 22:55:30|193242|193036.8|193242|193036.8|193242|193036.8|193242|193036.8|1
1722898540000|2024-08-05 22:55:40|193239.9|193028.7|193183.9|192985.9|193239.9|193028.7|193182.9|192981.9|7
1722898560000|2024-08-05 22:56:00|193187.4|192989.4|193182.9|192982.3|193187.4|192989.4|193182.9|192982.3|3
1722898570000|2024-08-05 22:56:10|193187|192986.3|193187.9|192985.4|193187.9|192986.3|193187|192985.4|2
1722898580000|2024-08-05 22:56:20|193187.7|192985.5|193184.1|192981.9|193187.7|192985.5|193184.1|192981.9|2
1722898590000|2024-08-05 22:56:30|193143.7|193009.8|193143.7|193009.8|193143.7|193009.8|193143.7|193009.8|1
1722898600000|2024-08-05 22:56:40|193178.5|192976.6|193149.6|192948.7|193178.5|192976.6|193148.8|192948.7|3
1722898610000|2024-08-05 22:56:50|193152.4|192948.3|193151.5|192948.5|193152.4|192948.8|193148|192948.3|4
1722898620000|2024-08-05 22:57:00|193148|192949.2|193151.4|192949.1|193151.4|192949.2|193148|192949.1|2
1722898630000|2024-08-05 22:57:10|193116.4|192962.7|193076.8|192874.6|193116.4|192963|193058.8|192846.4|7
1722898640000|2024-08-05 22:57:20|193076.9|192872.4|193086.3|192883.7|193089.2|192883.7|193076.9|192872.4|4
1722898650000|2024-08-05 22:57:30|193083|192883.6|193077|192875.5|193083|192883.6|193077|192875.5|2
1722898670000|2024-08-05 22:57:50|193076.9|192875.6|193040.3|192901.5|193080.3|192901.5|193040.3|192872.2|6
1722898680000|2024-08-05 22:58:00|193038|192900.6|193064|192861.4|193064|192900.6|193029.2|192861.4|4
1722898690000|2024-08-05 22:58:10||192861.5||192861.5||192861.5||192861.5|1
1722898700000|2024-08-05 22:58:20|193063.3|192857.5|193063.3|192857.5|193063.3|192857.5|193063.3|192857.5|1
1722898710000|2024-08-05 22:58:30|193020.6|192854.5|193020.6|192854.6|193020.6|192854.6|193020.6|192854.5|2
1722898720000|2024-08-05 22:58:40|193018.3|192843.1|193018.3|192843.1|193018.3|192843.1|193018.3|192843.1|1
1722898730000|2024-08-05 22:58:50|193020|192843.2|193021|192875.9|193021|192875.9|193020|192843.2|3
1722898740000|2024-08-05 22:59:00|193026|192881|193020|192876.4|193027.7|192886.1|193020|192876.4|3
1722898750000|2024-08-05 22:59:10|193019.9|192876.5|193019.9|192876.5|193019.9|192876.5|193019.9|192876.5|1
1722898760000|2024-08-05 22:59:20|193019.7|192876.6|193019.7|192876.6|193019.7|192876.6|193019.7|192876.6|2
1722898770000|2024-08-05 22:59:30|193017.4|192846.4|193021.9|192883.1|193027.8|192889|193017.4|192846.4|4
1722898780000|2024-08-05 22:59:40|193021.8|192883.4|193021.7|192883.5|193021.8|192883.5|193021.7|192883.4|2
1722898790000|2024-08-05 22:59:50|193020.6|192877.8|193018|192869.6|193020.6|192877.8|193018|192869.5|4
1722898800000|2024-08-05 23:00:00|193017.7|192869.8|192893.7|192723.9|193017.7|192869.8|192890.2|192717.5|21
1722898810000|2024-08-05 23:00:10|192894.6|192728.3|192903.8|192736.3|192918.6|192754|192845.4|192686.8|15
1722898820000|2024-08-05 23:00:20|192903.5|192734.9|192938.6|192773.2|192938.6|192773.2|192903.5|192734.9|3
1722898840000|2024-08-05 23:00:40|192939|192774.7|192837.9|192682.7|192939|192774.7|192810.1|192657.3|18
1722898850000|2024-08-05 23:00:50|192838.2|192686.4|192833.3|192675.8|192841.6|192686.4|192828.6|192669.4|5
1722898860000|2024-08-05 23:01:00|192831.4|192677.1|192832.8|192675.7|192833.1|192677.1|192831.4|192675.7|4
1722898880000|2024-08-05 23:01:20|192810.1|192685.1|192850.5|192601.2|192850.5|192685.1|192775.4|192540.4|8
1722898890000|2024-08-05 23:01:30|192857.1|192617.3|192857.7|192634.2|192857.7|192634.2|192794.2|192573.4|17
1722898900000|2024-08-05 23:01:40|192870.5|192644.7|192866.5|192636.4|192870.5|192645.9|192849.6|192618.8|8
1722898910000|2024-08-05 23:01:50|192863.3|192637.7|192851.5|192621.2|192863.3|192637.7|192850|192621.2|10
1722898920000|2024-08-05 23:02:00|192851|192627.6|192888.8|192663.8|192890.2|192664.1|192851|192627.6|9
1722898930000|2024-08-05 23:02:10|192889.2|192659|192889.2|192659|192889.2|192659|192889.2|192659|1
1722898950000|2024-08-05 23:02:30|192882.8|192653.9|192814.6|192608.8|192882.8|192653.9|192814.6|192608.8|5
1722898960000|2024-08-05 23:02:40|192810.6|192610.6|192633.2|192431.8|192810.6|192610.6|192633.1|192428.9|12
1722898970000|2024-08-05 23:02:50|192618.1|192454|192621.3|192456|192622.4|192456.4|192609|192444.1|7
1722898980000|2024-08-05 23:03:00|192621|192457.3|192579.6|192411.8|192621|192457.3|192572.5|192406|13
1722898990000|2024-08-05 23:03:10|192579.7|192408.5|192584.3|192360.4|192584.5|192408.5|192559.9|192360.3|7
1722899000000|2024-08-05 23:03:20|192585.4|192359.8|192587.5|192361.8|192588.2|192361.8|192585.4|192359.8|3
1722899010000|2024-08-05 23:03:30|192586.8|192360|192551|192385.4|192647.1|192423.2|192546.6|192360|12
1722899020000|2024-08-05 23:03:40|192546.7|192382|192550|192386|192550|192386|192546.7|192382|5
1722899030000|2024-08-05 23:03:50|192545|192386.1|192533.9|192370.7|192545|192386.1|192531.2|192367.4|4
1722899040000|2024-08-05 23:04:00|192534.3|192371.4|192520.2|192395.2|192544.5|192395.2|192520.2|192371.4|12
1722899050000|2024-08-05 23:04:10|192519.3|192394.3|192571.6|192404.8|192575.2|192409|192518.4|192382.6|6
1722899060000|2024-08-05 23:04:20|192551.5|192389.9|192570|192410.6|192570|192410.6|192551.5|192389.9|8
1722899070000|2024-08-05 23:04:30|192564|192405.5|192513.1|192354.4|192570|192410.6|192513.1|192354.4|8
1722899080000|2024-08-05 23:04:40|192517.4|192358.8|192535.4|192360.4|192539.9|192369.2|192517|192357.9|8
1722899090000|2024-08-05 23:04:50|192528.4|192353.4|192559.5|192379.8|192573.1|192402.4|192493.8|192319.3|12
1722899100000|2024-08-05 23:05:00|192524.9|192355|192469.4|192299.4|192524.9|192355|192469.4|192299.4|11
1722899110000|2024-08-05 23:05:10|192473.2|192303.1|192477.7|192305.5|192478.8|192305.5|192473.2|192303.1|3
1722899120000|2024-08-05 23:05:20|192479.1|192306.2|192479.1|192306.2|192479.1|192306.2|192479.1|192306.2|1
1722899130000|2024-08-05 23:05:30|192479.5|192301.9|192519.9|192350.2|192519.9|192350.2|192477.1|192299.3|5
1722899140000|2024-08-05 23:05:40|192520.6|192355.2|192577.6|192398.7|192667.9|192475.8|192520.6|192355.2|11
1722899150000|2024-08-05 23:05:50|192577.7|192397.2|192503.3|192325.9|192577.7|192397.2|192503.3|192325.7|7
1722899160000|2024-08-05 23:06:00|192510.2|192332.8|192578.7|192405.4|192578.7|192405.4|192510.2|192332.8|7
1722899170000|2024-08-05 23:06:10|192572.1|192405.6|192567|192387.2|192572.1|192405.6|192566.8|192387.2|4
1722899180000|2024-08-05 23:06:20|192567.1|192388.5|192577.6|192400.9|192577.9|192400.9|192566.9|192388.5|5
1722899190000|2024-08-05 23:06:30|192563.4|192383.9|192582.1|192411.1|192582.4|192411.1|192531|192360.7|6
1722899200000|2024-08-05 23:06:40||192411.2||192411.2||192411.2||192411.2|1
1722899210000|2024-08-05 23:06:50|192588.3|192417.4|192590.7|192414|192595|192418.3|192588.3|192414|3
1722899220000|2024-08-05 23:07:00|192594.9|192418.2|192592.8|192421.3|192608.8|192432.1|192592.8|192418.2|8
1722899230000|2024-08-05 23:07:10|192582.4|192415|192567.8|192391.8|192582.4|192415|192567.7|192391.8|4
1722899240000|2024-08-05 23:07:20|192584.8|192407.5|192621.3|192432.3|192621.3|192444|192584.8|192407.5|10
1722899250000|2024-08-05 23:07:30|192621.6|192431.3|192630.2|192440.9|192646.3|192457.3|192621.6|192431.3|6
1722899260000|2024-08-05 23:07:40|192633|192443.7|192629.8|192440.9|192633|192443.9|192629.8|192440.9|3
1722899270000|2024-08-05 23:07:50|192629.6|192441|192629.6|192441|192629.6|192441|192629.6|192441|1
1722899280000|2024-08-05 23:08:00|192628|192441.1|192619.7|192431.6|192628|192441.1|192613|192424.9|5
1722899290000|2024-08-05 23:08:10||192431.8||192432||192432||192431.8|2
1722899300000|2024-08-05 23:08:20|192626.1|192438.5|192609.9|192427.5|192635.5|192440.4|192604.1|192421.1|6
1722899310000|2024-08-05 23:08:30|192605.9|192423.5|192535.8|192332.5|192605.9|192423.5|192529.9|192324.5|19
1722899320000|2024-08-05 23:08:40|192536.2|192329.8|192536.2|192330.6|192536.2|192332.8|192535.8|192329.8|3
1722899330000|2024-08-05 23:08:50|192536.1|192330.7|192425.6|192240.8|192536.1|192330.7|192394.4|192201.9|12
1722899340000|2024-08-05 23:09:00|192420.7|192238.8|192398.4|192203.3|192421.6|192238.8|192398.4|192203|12
1722899350000|2024-08-05 23:09:10|192398|192201.5|192411.4|192222.7|192415.2|192225.4|192363.7|192170.6|13
1722899360000|2024-08-05 23:09:20|192411.9|192216.3|192409|192225.5|192427.6|192254.7|192367.6|192176.3|12
1722899370000|2024-08-05 23:09:30|192402.7|192219.2|192389.6|192197.1|192402.7|192219.2|192388.9|192192.5|8
1722899380000|2024-08-05 23:09:40|192393.4|192202|192452|192270.9|192452|192270.9|192393.4|192202|2
1722899390000|2024-08-05 23:09:50|192453.5|192270.7|192483.3|192290.5|192483.3|192290.5|192453.1|192270.7|5
1722899400000|2024-08-05 23:10:00|192528.3|192348.4|192562.8|192374.7|192585.3|192380|192523.4|192343.6|9
1722899410000|2024-08-05 23:10:10|192562.3|192379.3|192512.2|192336.6|192562.8|192379.3|192512.2|192336.6|3
1722899420000|2024-08-05 23:10:20|192520.5|192342.5|192521.5|192346.5|192521.5|192346.6|192520.5|192342.5|3
1722899430000|2024-08-05 23:10:30|192519.7|192351|192528.2|192356|192528.2|192356|192519.7|192351|4
1722899440000|2024-08-05 23:10:40|192563.7|192379.3|192503|192328.8|192564.6|192384.4|192503|192328.8|11
1722899450000|2024-08-05 23:10:50|192505.5|192331.4|192513.5|192342.6|192529.9|192355|192505.5|192331.4|6
1722899460000|2024-08-05 23:11:00|192515.2|192343.9|192488|192314.1|192515.2|192344|192445.9|192265.3|6
1722899470000|2024-08-05 23:11:10|192486.8|192318|192507|192334|192507|192334|192485.8|192317.6|6
1722899480000|2024-08-05 23:11:20|192502.5|192329.5|192507.9|192337.2|192507.9|192337.2|192502.5|192329.5|3
1722899490000|2024-08-05 23:11:30|192508.2|192337.8|192508.2|192337.8|192508.2|192337.8|192508.2|192337.8|1
1722899500000|2024-08-05 23:11:40|192512.5|192342|192481|192354.9|192513.7|192359.5|192479.2|192342|7
1722899510000|2024-08-05 23:11:50|192481.1|192355.3|192480.1|192343.4|192481.1|192355.6|192480.1|192343.4|3
1722899520000|2024-08-05 23:12:00|192485.5|192348.8|192523.8|192354|192523.9|192354|192484.4|192317.3|12
1722899530000|2024-08-05 23:12:10|192524|192352.7|192523.5|192353.6|192524|192353.6|192523.5|192352.7|2
1722899550000|2024-08-05 23:12:30|192489.4|192311.5|192489.4|192311.5|192489.4|192311.5|192489.4|192311.5|1
1722899570000|2024-08-05 23:12:50|192488.1|192317.2|192499|192364.1|192499|192364.1|192487.6|192314.6|5
1722899580000|2024-08-05 23:13:00|192498.6|192362|192501.4|192376.4|192501.4|192376.4|192498.2|192360.9|8
1722899590000|2024-08-05 23:13:10|192498.2|192360.9|192501.8|192370.4|192501.8|192376.4|192498.2|192360.9|3
1722899600000|2024-08-05 23:13:20|192494.9|192322.1|192467.7|192298.9|192495.3|192322.1|192467.7|192298.9|5
1722899610000|2024-08-05 23:13:30|192475|192303.8|192416.5|192242.4|192475|192303.8|192404.6|192233.9|6
1722899620000|2024-08-05 23:13:40|192422.1|192248|192424.1|192252.1|192427.8|192252.4|192422.1|192248|4
1722899630000|2024-08-05 23:13:50|192423.5|192252.5|192423.5|192252.5|192423.5|192252.5|192423.5|192252.5|1
1722899640000|2024-08-05 23:14:00|192416.5|192245.5|192427|192255.9|192427|192255.9|192375.6|192202.7|6
1722899650000|2024-08-05 23:14:10|192427.9|192258.6|192608.5|192298.5|192608.5|192298.5|192427.9|192258.6|5
1722899660000|2024-08-05 23:14:20|192621.5|192311.5|192500.7|192294.4|192621.5|192311.5|192494.4|192284|5
1722899670000|2024-08-05 23:14:30|192502.9|192293.4|192518.6|192318.9|192518.6|192318.9|192502.9|192293.4|4
1722899680000|2024-08-05 23:14:40|192525.6|192326|192561|192370.7|192561|192370.7|192524.7|192326|9
1722899690000|2024-08-05 23:14:50|192519.4|192339.2|192520.2|192340.5|192520.3|192340.5|192519.4|192339.2|3
1722899700000|2024-08-05 23:15:00|192556.8|192378.3|192523.7|192351.6|192567.7|192390.3|192508.3|192337.4|11
1722899710000|2024-08-05 23:15:10|192524|192352.9|192503.4|192333.9|192560.3|192389.7|192483.1|192314.1|8
1722899720000|2024-08-05 23:15:20|192498.3|192328.8|192496.8|192327.1|192498.3|192328.8|192496.8|192327.1|2
1722899730000|2024-08-05 23:15:30|192497.3|192326.9|192530.8|192363.1|192530.8|192363.1|192497.3|192326.9|4
1722899750000|2024-08-05 23:15:50|192524|192359.7|192597.5|192427.8|192607.8|192427.8|192524|192359.7|3
1722899760000|2024-08-05 23:16:00|192605.9|192436.1|192634.4|192463.9|192634.7|192463.9|192590.3|192421.1|10
1722899770000|2024-08-05 23:16:10|192634.2|192465.5|192634.1|192464.8|192634.6|192465.5|192634.1|192464.8|3
1722899780000|2024-08-05 23:16:20|192628.4|192459.1|192593|192422.5|192628.4|192459.1|192583.6|192411.2|4
1722899810000|2024-08-05 23:16:50|192571.4|192442.9|192565.1|192377.8|192571.4|192442.9|192565.1|192377.8|2
1722899820000|2024-08-05 23:17:00|192579.1|192450.7|192601.3|192431.5|192606.6|192450.7|192579.1|192423.7|8
1722899830000|2024-08-05 23:17:10|192601.7|192435.4|192578|192404.9|192629.2|192459.6|192578|192404.9|7
1722899840000|2024-08-05 23:17:20|192578.3|192401.4|192551.6|192384.6|192578.3|192401.4|192547.4|192380.3|4
1722899850000|2024-08-05 23:17:30|192553.4|192384.7|192564|192394.2|192564|192394.2|192553.4|192384.7|2
1722899860000|2024-08-05 23:17:40|192556.7|192386.8|192559.2|192390.2|192560.3|192390.2|192556.7|192386.8|3
1722899870000|2024-08-05 23:17:50|192560.7|192390.8|192560.7|192390.8|192560.7|192390.8|192560.7|192390.8|1
1722899880000|2024-08-05 23:18:00|192569.8|192400|192634.5|192463.2|192638.7|192463.2|192569.8|192400|10
1722899900000|2024-08-05 23:18:20|192638.7|192463.6|192638.7|192463.6|192638.7|192463.6|192638.7|192463.6|2
1722899910000|2024-08-05 23:18:30|192640.8|192460.5|192635.9|192463.2|192640.8|192463.2|192635.9|192460.5|3
1722899920000|2024-08-05 23:18:40|192638.3|192461.9|192665.8|192490.4|192665.8|192490.4|192638.3|192461.9|3
1722899930000|2024-08-05 23:18:50|192670.8|192495.4|192670.8|192497.9|192670.8|192497.9|192634|192456.6|8
1722899940000|2024-08-05 23:19:00|192675|192503.6|192669.4|192501.9|192675|192503.6|192647.7|192474.5|12
1722899950000|2024-08-05 23:19:10|192669.9|192502.8|192666.2|192501|192670.2|192502.8|192666.2|192501|3
1722899960000|2024-08-05 23:19:20|192669.8|192504.6|192741.5|192575.5|192741.5|192575.5|192669.8|192504.6|6
1722899970000|2024-08-05 23:19:30|192742.6|192580.1|192725|192569.8|192742.6|192581.7|192690.6|192536.8|11
1722899980000|2024-08-05 23:19:40|192720.7|192565.4|192786.2|192629.5|192850.1|192650.8|192717.8|192561.1|11
1722899990000|2024-08-05 23:19:50|192785|192629.3|192887.9|192582.1|192893.3|192635.4|192785|192582.1|12
1722900000000|2024-08-05 23:20:00|192883.8|192577.4|192866.3|192710.6|192883.8|192710.6|192789.3|192575.4|17
1722900010000|2024-08-05 23:20:10|192865.6|192709.8|192862.1|192708|192865.6|192709.8|192862.1|192707.6|3
1722900020000|2024-08-05 23:20:20|192843.6|192688.1|192829.1|192676.5|192843.6|192688.1|192755.2|192605.3|15
1722900030000|2024-08-05 23:20:30|192832.5|192679.9|192875.1|192721.7|192884.9|192722.5|192832.5|192679.9|6
1722900040000|2024-08-05 23:20:40|192873.7|192720.6|192869.3|192714.2|192873.7|192720.6|192869.2|192713.9|4
1722900050000|2024-08-05 23:20:50|192860.2|192705|192786.5|192633.2|192860.2|192705|192786.5|192633.2|4
1722900060000|2024-08-05 23:21:00|192790.8|192637.6|192728.8|192565|192794.4|192640.5|192716.5|192556.5|10
1722900070000|2024-08-05 23:21:10|192710.3|192555.2|192714.1|192559.8|192714.2|192559.8|192710.3|192554.5|4
1722900080000|2024-08-05 23:21:20|192710.2|192556|192775.4|192617.8|192776.1|192617.8|192710.2|192556|5
1722900090000|2024-08-05 23:21:30|192770.7|192613.2|192748.2|192594.6|192770.7|192616.6|192748.2|192594.6|6
1722900100000|2024-08-05 23:21:40|192752|192598.4|192714|192563.7|192753.7|192599.4|192713.2|192562|6
1722900110000|2024-08-05 23:21:50|192718.1|192567.7|192725.8|192571.5|192725.8|192571.5|192718.1|192567.7|2
1722900120000|2024-08-05 23:22:00|192721|192566.7|192779.3|192623.9|192779.3|192623.9|192716.8|192566.5|7
1722900130000|2024-08-05 23:22:10|192774.6|192622.7|192784|192628.6|192784|192628.6|192774.6|192622.7|3
1722900140000|2024-08-05 23:22:20|192787.8|192636|192724.4|192574.6|192813.3|192663.7|192723.5|192574.6|11
1722900150000|2024-08-05 23:22:30|192724.6|192574.5|192711.7|192564.2|192724.6|192574.5|192711.7|192564.2|5
1722900160000|2024-08-05 23:22:40|192718.4|192569.6|192718.4|192569.6|192718.4|192569.6|192718.4|192569.6|1
1722900170000|2024-08-05 23:22:50|192721.2|192570.8|192718.6|192569.9|192721.7|192571|192718.6|192569.9|3
1722900180000|2024-08-05 23:23:00|192718.1|192569.6|192758.3|192608.2|192761.4|192611.4|192718.1|192569.6|6
1722900190000|2024-08-05 23:23:10|192780.6|192608.3|192776.9|192628.2|192780.6|192631.6|192776.9|192608.3|3
1722900200000|2024-08-05 23:23:20|192773.2|192625.3|192769.9|192622.2|192773.2|192625.3|192769.9|192622.2|2
1722900210000|2024-08-05 23:23:30|192770.9|192622.3|192772.4|192623|192775.6|192626.2|192770.9|192622.3|3
1722900220000|2024-08-05 23:23:40|192774.4|192626.8|192700|192549.8|192774.4|192639.2|192700|192549.8|7
1722900230000|2024-08-05 23:23:50|192703.2|192553|192702.9|192553.5|192703.2|192553.5|192702.9|192553|2
1722900240000|2024-08-05 23:24:00|192703.7|192554.8|192706.9|192552.7|192711.2|192561|192703.3|192552.7|5
1722900250000|2024-08-05 23:24:10|192705.6|192548|192704.6|192550.9|192705.6|192550.9|192704.6|192548|2
1722900260000|2024-08-05 23:24:20|192704.7|192549.2|192704.6|192550.9|192704.7|192550.9|192704.6|192549.2|2
1722900270000|2024-08-05 23:24:30|192689.1|192564.1|192736|192573|192740.5|192577.8|192688.8|192547.3|6
1722900280000|2024-08-05 23:24:40|192712.2|192556.6|192708.2|192552|192712.2|192556.6|192707.2|192552|4
1722900290000|2024-08-05 23:24:50|192707|192547.5|192705.8|192547.5|192707|192547.5|192705.8|192547.5|2
1722900300000|2024-08-05 23:25:00|192701.8|192543.5|192679|192518.3|192703.7|192546.3|192621|192471.4|15
1722900310000|2024-08-05 23:25:10|192679.1|192519.4|192677.7|192515.5|192679.1|192519.4|192674.1|192511.9|6
1722900320000|2024-08-05 23:25:20|192677.3|192516.2|192676.2|192514.8|192677.3|192516.2|192671.6|192504.6|5
1722900330000|2024-08-05 23:25:30|192655.3|192525.2|192655.3|192525.2|192655.3|192525.2|192655.3|192525.2|1
1722900340000|2024-08-05 23:25:40|192658.9|192527.1|192658.9|192527.1|192658.9|192527.1|192658.9|192527.1|1
1722900350000|2024-08-05 23:25:50|192655.4|192490.8|192656.4|192526.4|192656.4|192526.4|192653.9|192490.8|3
1722900360000|2024-08-05 23:26:00|192660.1|192535.1|192684.8|192537|192687.1|192555|192660.1|192533.2|7
1722900370000|2024-08-05 23:26:10|192681.4|192534.2|192684.1|192536.7|192684.1|192536.7|192681.4|192534.2|3
1722900380000|2024-08-05 23:26:20|192687.2|192539.9|192694.2|192541.2|192694.2|192541.2|192687.2|192539.8|3
1722900390000|2024-08-05 23:26:30|192689.6|192540|192694.7|192554.7|192694.7|192555.8|192680.8|192540|3
1722900400000|2024-08-05 23:26:40|192683.2|192551.5|192680.2|192540|192683.2|192551.5|192680.2|192540|2
1722900410000|2024-08-05 23:26:50|192683.2|192551.5|192662.9|192537.9|192683.2|192551.5|192658.2|192528.4|6
1722900420000|2024-08-05 23:27:00|192665.7|192540.7|192661.6|192536.6|192665.7|192540.7|192653.7|192528.7|4
1722900450000|2024-08-05 23:27:30|192652.5|192520.3|192688.3|192504.5|192693|192520.3|192652.5|192504.5|3
1722900470000|2024-08-05 23:27:50|192686.5|192504.6|192674.9|192521.3|192686.5|192523|192671.4|192497.2|6
1722900480000|2024-08-05 23:28:00|192669.7|192516.1|192655.1|192530.1|192674.2|192533.1|192655.1|192516.1|4
1722900490000|2024-08-05 23:28:10|192658.1|192533.1|192658.1|192533.1|192658.1|192533.1|192658.1|192533.1|1
1722900510000|2024-08-05 23:28:30|192647.7|192518.2|192647.7|192518.2|192647.7|192518.2|192647.7|192518.2|1
1722900520000|2024-08-05 23:28:40|192648.9|192506.1|192657.7|192508.8|192660.6|192508.8|192648.9|192506.1|4
1722900540000|2024-08-05 23:29:00|192660.6|192510.9|192681.1|192533.6|192681.1|192533.6|192660.6|192510.9|5
1722900560000|2024-08-05 23:29:20|192676.9|192529.4|192675.4|192526|192676.9|192529.4|192675.4|192526|2
1722900570000|2024-08-05 23:29:30|192672.9|192524.2|192670.8|192520.2|192672.9|192524.2|192670.8|192520.2|3
1722900580000|2024-08-05 23:29:40|192672|192523.5|192632.4|192482.4|192675.1|192527|192632.4|192482.4|7
1722900590000|2024-08-05 23:29:50|192631.4|192478.3|192631.2|192478.4|192631.4|192478.4|192631.2|192478.3|2
1722900600000|2024-08-05 23:30:00|192633.4|192478.1|192558.8|192400.6|192633.4|192482.4|192558|192398.9|7
1722900610000|2024-08-05 23:30:10|192557.1|192398.8|192529.6|192371.4|192558.6|192400.2|192529.6|192371.2|6
1722900620000|2024-08-05 23:30:20|192529.4|192370.4|192472.8|192316.6|192529.4|192370.4|192472.8|192316.6|5
1722900630000|2024-08-05 23:30:30|192477|192328.6|192529.1|192381.3|192534.4|192386.8|192477|192328.6|7
1722900640000|2024-08-05 23:30:40|192527.7|192376.6|192526.5|192371.9|192529.1|192381.3|192526.5|192371.9|3
1722900650000|2024-08-05 23:30:50|192525.3|192367.1|192587.8|192430.6|192587.8|192430.6|192522.6|192360.6|11
1722900660000|2024-08-05 23:31:00|192586.4|192430|192614.3|192464.7|192635.3|192480.2|192586.4|192430|10
1722900670000|2024-08-05 23:31:10|192610.4|192460.8|192609.2|192457.2|192610.4|192460.8|192604.7|192456.1|4
1722900680000|2024-08-05 23:31:20|192604.7|192456.1|192604.7|192456.1|192604.7|192456.1|192604.7|192456.1|1
1722900690000|2024-08-05 23:31:30|192609.2|192457.2|192590.9|192465.9|192609.2|192465.9|192589.3|192456.1|4
1722900700000|2024-08-05 23:31:40|192587.2|192462.2|192585.4|192435.5|192606.8|192462.2|192580.2|192424.5|6
1722900710000|2024-08-05 23:31:50|192584.1|192430.9|192584.1|192430.9|192584.1|192430.9|192584.1|192430.9|1
1722900720000|2024-08-05 23:32:00|192555.3|192403.4|192554.4|192399.9|192555.3|192403.4|192554.4|192399.8|4
1722900730000|2024-08-05 23:32:10|192555.3|192399.8|192555.3|192399.8|192555.3|192399.8|192555.3|192399.8|1
1722900750000|2024-08-05 23:32:30|192538.8|192393.5|192538.8|192393.5|192538.8|192393.5|192538.8|192393.5|1
1722900760000|2024-08-05 23:32:40|192535.6|192393.4|192488.3|192334.2|192535.6|192393.4|192488.3|192330.6|7
1722900770000|2024-08-05 23:32:50|192488.2|192334.3|192488.8|192330.2|192493.6|192338.4|192488.2|192330.2|5
1722900780000|2024-08-05 23:33:00|192489.1|192331.2|192593.7|192438.5|192593.7|192438.5|192489.1|192331.2|10
1722900790000|2024-08-05 23:33:10|192588|192428.2|192584.3|192419.1|192588|192428.2|192584|192419.1|4
1722900800000|2024-08-05 23:33:20|192583.8|192420.1|192583.8|192420.1|192583.8|192420.1|192583.8|192420.1|1
1722900810000|2024-08-05 23:33:30|192601.4|192409.5|192560.7|192366.1|192601.4|192409.5|192560.7|192366.1|3
1722900820000|2024-08-05 23:33:40|192585.8|192370.6|192579.3|192418.5|192585.8|192418.5|192579.3|192370.6|2
1722900830000|2024-08-05 23:33:50|192583.7|192422.9|192580.4|192421|192586.8|192424.8|192580.4|192421|4
1722900840000|2024-08-05 23:34:00|192583.9|192424.4|192570.5|192404.4|192583.9|192424.4|192545.9|192383.2|9
1722900850000|2024-08-05 23:34:10|192570.4|192404.5|192570.4|192404.5|192570.4|192404.5|192570.4|192404.5|1
1722900870000|2024-08-05 23:34:30|192547.4|192422.4|192563.1|192387.5|192563.1|192422.4|192547.4|192387.5|2
1722900900000|2024-08-05 23:35:00|192555.1|192430.1|192556.2|192392.9|192601|192441.2|192550.6|192388.6|12
1722900930000|2024-08-05 23:35:30|192537|192405.4|192577.3|192415.8|192580.3|192418.8|192537|192394.7|5
1722900940000|2024-08-05 23:35:40|192576.8|192415.9|192577.1|192415.8|192577.1|192416.6|192576.8|192415.8|3
1722900950000|2024-08-05 23:35:50|192576.8|192395.9|192553.8|192391.4|192576.8|192395.9|192553.8|192391.4|3
1722900960000|2024-08-05 23:36:00|192557.4|192395|192552.5|192390.4|192557.4|192395|192551.7|192388.7|7
1722900970000|2024-08-05 23:36:10|192553.2|192390.1|192556.5|192393.2|192556.5|192393.2|192528.4|192371|8
1722900990000|2024-08-05 23:36:30|192555.4|192388.6|192555.4|192388.6|192555.4|192388.6|192555.4|192388.6|1
1722901000000|2024-08-05 23:36:40|192531|192361.7|192531|192361.7|192531|192361.7|192531|192361.7|1
1722901020000|2024-08-05 23:37:00|192564.7|192357.5|192519.4|192359.3|192569.1|192383.4|192517.6|192355.1|8
1722901030000|2024-08-05 23:37:10|192523.4|192363.3|192559.2|192402.6|192559.2|192404.1|192523.4|192363.3|5
1722901040000|2024-08-05 23:37:20|192560.2|192407.1|192560.2|192407.1|192560.2|192407.1|192560.2|192407.1|1
1722901050000|2024-08-05 23:37:30|192560.4|192405.6|192533.4|192378.5|192560.4|192405.6|192529.6|192374.6|7
1722901060000|2024-08-05 23:37:40|192536.1|192386.8|192519.3|192357.5|192537.2|192386.8|192511.5|192357.5|7
1722901080000|2024-08-05 23:38:00|192519|192362.8|192523.4|192360.9|192523.4|192365.7|192519|192360.9|4
1722901090000|2024-08-05 23:38:10|192527.6|192362.7|192531.6|192365.2|192531.6|192365.8|192521.7|192361.8|5
1722901100000|2024-08-05 23:38:20|192531|192372.4|192465.5|192302.1|192537.1|192380.5|192465.5|192302.1|8
1722901110000|2024-08-05 23:38:30|192461.3|192302.3|192526.8|192363.4|192545.5|192383.4|192461.3|192302.3|9
1722901120000|2024-08-05 23:38:40|192525.2|192363.7|192533.5|192379.6|192533.5|192379.6|192525.2|192363.5|5
1722901130000|2024-08-05 23:38:50|192533.4|192379.7|192556.2|192400|192556.2|192400|192529.6|192375.8|5
1722901140000|2024-08-05 23:39:00|192560|192399.7|192588.7|192429.5|192608.7|192432.1|192560|192399.7|8
1722901160000|2024-08-05 23:39:20|192590.1|192431|192590.1|192431|192590.1|192431|192590.1|192431|1
1722901170000|2024-08-05 23:39:30|192571.3|192446.2|192573.2|192423.2|192573.2|192446.2|192571.3|192421.9|3
1722901180000|2024-08-05 23:39:40|192568.3|192419.7|192568.3|192419.7|192568.3|192419.7|192568.3|192419.7|1
1722901190000|2024-08-05 23:39:50|192556|192420.2|192559.1|192434.1|192561.9|192436.9|192552.1|192420.2|9
1722901200000|2024-08-05 23:40:00|192560.5|192435.5|192560.5|192435.5|192560.5|192435.5|192560.5|192435.5|1
1722901220000|2024-08-05 23:40:20|192546.9|192415|192559|192434|192559|192434|192546.9|192415|2
1722901230000|2024-08-05 23:40:30|192558.6|192433.6|192576|192451|192576|192451|192558.6|192433.6|4
1722901250000|2024-08-05 23:40:50|192576.5|192451.5|192562.7|192414|192576.5|192451.5|192562.7|192414|4
1722901260000|2024-08-05 23:41:00|192564.3|192418.6|192559.8|192409.2|192590.4|192435.7|192558.3|192406.4|8
1722901270000|2024-08-05 23:41:10|192555.1|192404.5|192536.2|192386.1|192555.1|192404.5|192536.2|192386.1|2
1722901280000|2024-08-05 23:41:20|192536.1||192536.1||192536.1||192536.1||1
1722901300000|2024-08-05 23:41:40|192539.8|192386|192554.4|192403|192555.9|192403|192539.8|192386|7
1722901310000|2024-08-05 23:41:50|192556|192404|192492.7|192335.6|192556|192404|192487.2|192332.3|8
1722901320000|2024-08-05 23:42:00|192492.1|192341|192519.9|192376.5|192526.6|192384.2|192492.1|192341|9
1722901330000|2024-08-05 23:42:10|192517.3|192389.7|192523.1|192371.3|192523.1|192389.7|192517.3|192371.3|12
1722901340000|2024-08-05 23:42:20|192524.5|192374.8|192555|192401.5|192555|192401.5|192524.5|192374.8|5
1722901350000|2024-08-05 23:42:30|192554.9|192403.2|192565.8|192418|192567.9|192418|192554.9|192403.2|9
1722901360000|2024-08-05 23:42:40|192566.2|192417.9|192556.3|192404.3|192566.2|192417.9|192556.3|192404.3|3
1722901380000|2024-08-05 23:43:00|192560.1|192408|192548.3|192423.3|192562.8|192423.3|192548.3|192408|3
1722901390000|2024-08-05 23:43:10|192548.2|192423.2|192596|192435.5|192596|192435.5|192548.2|192423.2|7
1722901420000|2024-08-05 23:43:40|192591.3|192435.6|192573.2|192431.9|192607.8|192435.6|192573.2|192414.3|3
1722901430000|2024-08-05 23:43:50|192568.5|192443.5|192489.6|192336|192568.5|192443.5|192489.6|192332.8|10
1722901440000|2024-08-05 23:44:00|192489|192340.1|192484.7|192330.9|192489|192340.1|192484.7|192330.9|3
1722901450000|2024-08-05 23:44:10|192483.3|192331.8|192521.1|192361.8|192521.1|192361.8|192483.3|192331.6|7
1722901460000|2024-08-05 23:44:20|192527.2|192368.3|192560.7|192400.9|192560.7|192400.9|192527.2|192368.3|4
1722901470000|2024-08-05 23:44:30|192564.1|192404.3|192603.4|192446.6|192603.4|192446.6|192564.1|192404.3|2
1722901480000|2024-08-05 23:44:40|192580|192446.5|192666.5|192508.8|192666.5|192508.8|192580|192446.5|6
1722901490000|2024-08-05 23:44:50|192658.4|192503.8|192676.8|192522.6|192676.8|192522.6|192656.1|192503.8|6
1722901500000|2024-08-05 23:45:00|192674.5|192515.9|192678.1|192520.5|192678.8|192521.2|192672.3|192515.9|5
1722901520000|2024-08-05 23:45:20|192678.7|192520|192656.8|192531.8|192678.7|192531.8|192656.8|192520|3
1722901530000|2024-08-05 23:45:30|192646.6|192499.9|192646.6|192499.9|192646.6|192499.9|192646.6|192499.9|1
1722901540000|2024-08-05 23:45:40|192648.7|192523.7|192648.6|192523.6|192648.7|192523.7|192648.6|192523.6|2
1722901550000|2024-08-05 23:45:50|192644.9|192519.9|192492|192332.4|192644.9|192519.9|192467.3|192332.4|16
1722901560000|2024-08-05 23:46:00|192492.6|192333.7|192450.2|192286.5|192492.8|192334.5|192448|192286.5|6
1722901570000|2024-08-05 23:46:10|192449|192287.1|192418.2|192255.8|192449|192287.1|192410.9|192245.7|5
1722901580000|2024-08-05 23:46:20|192441.6|192282.4|192490|192328.3|192490|192328.9|192441.6|192282.4|12
1722901600000|2024-08-05 23:46:40|192490.5|192328.9|192532|192372.6|192536.8|192378.1|192490.5|192328.9|3
1722901620000|2024-08-05 23:47:00|192534.5|192372.1|192522.6|192367.3|192534.5|192372.1|192522.6|192367.3|3
1722901630000|2024-08-05 23:47:10|192521.6|192366.5|192501.6|192376.6|192521.6|192377.1|192501.5|192366.5|4
1722901640000|2024-08-05 23:47:20|192502.7|192377.7|192502.3|192377.3|192502.8|192377.8|192501.9|192376.9|7
1722901650000|2024-08-05 23:47:30|192503.2|192360.6|192503.2|192360.6|192503.2|192360.6|192503.2|192360.6|1
1722901670000|2024-08-05 23:47:50|192506.4|192381.4|192506.4|192381.4|192506.4|192381.4|192506.4|192381.4|1
1722901680000|2024-08-05 23:48:00|192506|192381|192452.9|192290.2|192506|192381|192418.8|192250.9|8
1722901700000|2024-08-05 23:48:20|192452.2|192287.3|192452.2|192287.3|192452.2|192287.3|192452.2|192287.3|1
1722901710000|2024-08-05 23:48:30|192450.8|192297.4|192485|192333.2|192486.5|192352.8|192450.8|192295.8|6
1722901740000|2024-08-05 23:49:00|192484|192332.6|192381.2|192227.1|192484|192332.6|192381.2|192227.1|8
1722901760000|2024-08-05 23:49:20|192388.1|192227.9|192388.8|192235.5|192388.8|192235.5|192375.3|192222.8|7
1722901780000|2024-08-05 23:49:40|192385.7|192232.3|192293|192085.4|192385.7|192232.3|192140.6|191979.7|15
1722901790000|2024-08-05 23:49:50|192275.2|192101.1|192213.4|192057.6|192306.7|192125.5|192175.5|192012.7|22
1722901800000|2024-08-05 23:50:00|192210.6|192053.9|192156.8|191993.6|192224|192063|192156.8|191993.6|22
1722901810000|2024-08-05 23:50:10|192140.4|191979.6|192124.3|191963.4|192145.7|191985.4|192095.7|191946.3|14
1722901820000|2024-08-05 23:50:20|192124.8|191960.8|192092.6|191942.4|192124.8|191960.8|192088.6|191934.9|9
1722901830000|2024-08-05 23:50:30|192091.6|191938|192142|191975.5|192142|191975.5|192037.6|191878.9|11
1722901840000|2024-08-05 23:50:40|192114.7|191953.5|192047.5|191886.6|192114.7|191953.5|192038.4|191879.5|16
1722901850000|2024-08-05 23:50:50|192046.8|191883.8|192069.8|191902.9|192069.8|191904.9|192046.4|191883.8|4
1722901860000|2024-08-05 23:51:00|192077.7|191905.4|192073.8|191912.1|192140.1|191973.4|192065.6|191903.1|16
1722901870000|2024-08-05 23:51:10|192069.8|191908.1|192025.8|191818.2|192069.8|191908.1|191983.3|191817.1|18
1722901880000|2024-08-05 23:51:20|192045.7|191786|192063.1|191794.1|192063.1|191794.3|191974.1|191752.8|15
1722901890000|2024-08-05 23:51:30|192065.6|191793.3|192063.5|191786.2|192065.6|191793.3|192063|191786.2|3
1722901900000|2024-08-05 23:51:40|192063.1|191792.9|192061.5|191789.1|192063.7|191795.1|192061.5|191787|7
1722901910000|2024-08-05 23:51:50|192028.3|191809.1|192045|191812.4|192045|191812.4|192028.3|191809.1|4
1722901920000|2024-08-05 23:52:00|192042.9|191823.5|192131.7|191850.9|192131.7|191850.9|192042.9|191823.5|5
1722901930000|2024-08-05 23:52:10|192132.3|191851.2|192117|191828.9|192155.3|191873.1|192115.9|191828.9|5
1722901940000|2024-08-05 23:52:20|192117.1|191827.7|192036.1|191765|192117.4|191828.7|192036|191765|7
1722901950000|2024-08-05 23:52:30|192039|191767.7|192131.3|191849.1|192141.3|191865.8|192039|191767.7|13
1722901960000|2024-08-05 23:52:40|192131.2|191849.4|192132.6|191852.5|192134.1|191866.1|192127.8|191849|9
1722901970000|2024-08-05 23:52:50|192131.6|191849.8|192076.7|191807.5|192173.5|191905.6|192076.7|191807.5|11
1722901980000|2024-08-05 23:53:00|192082.3|191805.2|192120.7|191862.1|192120.7|191862.1|192060.6|191794.4|9
1722901990000|2024-08-05 23:53:10|192120.6|191862.6|192155.2|191889.1|192157.3|191889.1|192120.6|191859.3|8
1722902000000|2024-08-05 23:53:20|192154.4|191888.5|192154.2|191888.5|192154.4|191888.5|192154.2|191888.5|2
1722902010000|2024-08-05 23:53:30|192153.4|191882.5|192128.2|191880.4|192153.4|191885.4|192085.1|191832.5|9
1722902020000|2024-08-05 23:53:40|192126.8|191880.2|192126.3|191923.5|192148.1|191925.2|192120.5|191876.3|10
1722902030000|2024-08-05 23:53:50|192119.6|191916.7|192101.1|191906.7|192119.6|191916.7|192092.8|191899|6
1722902040000|2024-08-05 23:54:00|192103.1|191908.4|192191.8|191997.4|192191.8|191997.4|192101.5|191908.4|11
1722902050000|2024-08-05 23:54:10|192195.7|191997.7|192213.1|192016.2|192213.1|192016.2|192195|191996.2|5
1722902060000|2024-08-05 23:54:20|192213.8|192020.6|192309.4|192118.7|192309.4|192118.7|192213.8|192020.3|7
1722902070000|2024-08-05 23:54:30|192309.8|192112.5|192308.2|192106.5|192309.8|192112.5|192308.2|192101.2|6
1722902080000|2024-08-05 23:54:40|192313.4|192104.5|192339.5|192149.6|192339.6|192149.6|192313.4|192104.5|6
1722902090000|2024-08-05 23:54:50||192149.1||192149.6||192149.6||192149.1|2
1722902100000|2024-08-05 23:55:00|192339.4|192148.3|192377.3|192196.9|192382|192196.9|192339.4|192148.3|13
1722902110000|2024-08-05 23:55:10|192376.8|192194.8|192394.2|192200.3|192401.3|192208.6|192370.8|192192.1|11
1722902120000|2024-08-05 23:55:20|192394.1|192198.1|192335.6|192144.7|192394.1|192198.1|192330.1|192144|8
1722902130000|2024-08-05 23:55:30|192297.4||192297.4||192335.6||192297.4||5
1722902140000|2024-08-05 23:55:40|192335.6|192145.2|192335.4|192145.2|192335.6|192145.2|192297|192145.2|5
1722902150000|2024-08-05 23:55:50|192297|192145.6|192294.6|192149.1|192335.4|192149.1|192294.6|192145.6|6
1722902160000|2024-08-05 23:56:00|192291.8|192147.1|192290.4|192098.1|192316.3|192147.7|192259.1|192098.1|6
1722902170000|2024-08-05 23:56:10|192290.3|192099.9|192290.3|192099.9|192290.3|192099.9|192290.3|192099.9|1
1722902180000|2024-08-05 23:56:20|192277.2|192098.9|192256.9|192111.2|192277.2|192111.2|192254.5|192080.7|10
1722902190000|2024-08-05 23:56:30|192278.6|192045.3|192190|192000.9|192278.6|192045.3|192186.3|192000.9|9
1722902200000|2024-08-05 23:56:40|192189.8|191996.3|192113.1|191934.5|192191|191998.9|192113.1|191932.8|10
1722902210000|2024-08-05 23:56:50|192076.4|191915.6|192096.8|191907.1|192096.8|191915.6|192076.4|191907.1|7
1722902220000|2024-08-05 23:57:00|192096.6|191910|192171.7|191977.2|192184.2|191984.9|192085.9|191895.2|14
1722902230000|2024-08-05 23:57:10|192170.8|191976.4|192154.9|191967.3|192170.8|191976.4|192154.9|191967.3|2
1722902240000|2024-08-05 23:57:20|192156|191967.4|192232.6|192043.2|192284.6|192062.7|192156|191967.4|6
1722902250000|2024-08-05 23:57:30|192231.5|192043.6|192231.5|192043.4|192231.5|192043.6|192231.5|192043.4|2
1722902260000|2024-08-05 23:57:40|192237.2|192033.9|192092.1|191905.9|192237.2|192033.9|192079.3|191903.4|6
1722902270000|2024-08-05 23:57:50|192085.5|191899.2|192047.4|191873.5|192085.5|191899.2|192047.4|191873.5|6
1722902280000|2024-08-05 23:58:00|192049.9|191875.7|192172.5|191997.4|192180.9|192009.4|192049.5|191875.7|15
1722902290000|2024-08-05 23:58:10|192173.4|192002.1|192102.7|191968.6|192179.1|192005.4|192092.2|191939.6|13
1722902300000|2024-08-05 23:58:20|192101.5|191967.2|192103.2|191968.8|192104.7|191970.6|192099.2|191964.9|15
1722902310000|2024-08-05 23:58:30|192099.2|191964.8|192140.2|192005|192140.2|192005|192099.2|191964.8|5
1722902320000|2024-08-05 23:58:40|192140.4|192001.4|192136.7|192000.9|192140.4|192001.4|192136.3|192000.1|4
1722902330000|2024-08-05 23:58:50|192136.2|192000.3|192134.6|191999.3|192136.3|192000.3|192134.6|191999.3|5
1722902340000|2024-08-05 23:59:00|192133.7|191998.5|192133.1|191998.6|192133.7|191999|192099|191965.1|8
1722902350000|2024-08-05 23:59:10|192132.4|191997.9|192086.2|191950.9|192133.1|191998.6|192077.2|191942.2|9
1722902360000|2024-08-05 23:59:20|192088.6|191953.3|192148.7|192015.7|192152|192018.9|192088.6|191953.3|5
1722902370000|2024-08-05 23:59:30|192148.9|192079.6|192201|192063.9|192237.9|192102.8|192148.9|192063.9|9
1722902380000|2024-08-05 23:59:40|192196.9|192060.4|192164|192030.6|192196.9|192060.4|192161.1|192027.6|5
1722902390000|2024-08-05 23:59:50|192167.8|192034.2|192080.8|191946.1|192171|192037.5|192060|191927.6|10
1722902400000|2024-08-06 00:00:00|192077.8|191949.3|191981.8|191856.4|192077.8|191949.3|191938.6|191813.6|23
1722902410000|2024-08-06 00:00:10|191983.6|191858.6|192089.6|191964.6|192124.3|191995.4|191983.6|191858.6|16
1722902420000|2024-08-06 00:00:20|192098.2|191973.2|191983.5|191858.5|192098.2|191973.2|191978.9|191853.9|16
1722902430000|2024-08-06 00:00:30|191982.1|191857.1|192029.2|191900.2|192029.2|191900.2|191982.1|191857.1|7
1722902440000|2024-08-06 00:00:40|192025.4|191896.4|192018.4|191890.1|192029.4|191900.1|192018.4|191890.1|5
1722902450000|2024-08-06 00:00:50|192018.8|191890.6|192020|191889|192048.7|191922.6|192017.5|191888.2|6
1722902460000|2024-08-06 00:01:00|192017|191886.8|191985.1|191858.2|192017|191886.8|191977.3|191851.5|13
1722902470000|2024-08-06 00:01:10|191985.5|191859.2|192085.3|191937.9|192099.8|191974|191982.2|191855.5|15
1722902480000|2024-08-06 00:01:20|192085|191938.4|191996.4|191863.9|192085.6|191941.2|191996|191863.9|17
1722902490000|2024-08-06 00:01:30|191986.7|191859.2|191877.6|191752.6|191986.7|191859.2|191877.6|191752.6|18
1722902500000|2024-08-06 00:01:40|191880.7|191755.7|191906.7|191781.7|191906.7|191781.7|191853.7|191728.7|21
1722902510000|2024-08-06 00:01:50|191912.4|191787.4|191877.6|191752.6|191912.4|191787.4|191852.5|191727.5|20
1722902520000|2024-08-06 00:02:00|191880.7|191755.7|191881|191756|191913.8|191788.8|191873.1|191748.1|18
1722902530000|2024-08-06 00:02:10|191915.7|191790.7|191975.6|191840.1|191983.3|191854.3|191915.7|191790.7|20
1722902540000|2024-08-06 00:02:20|191982.6|191847.1|191958.2|191818.6|192019.3|191871.6|191955.8|191818.6|17
1722902550000|2024-08-06 00:02:30|191959.1|191820.1|191887.8|191762.3|191975.7|191838.9|191887.8|191762.3|17
1722902560000|2024-08-06 00:02:40|191889.6|191763.7|191913.5|191785.9|191918.3|191791.9|191889.6|191763.7|14
1722902570000|2024-08-06 00:02:50|191912.9|191785.3|191897.6|191771|191912.9|191787.5|191897.5|191770.1|13
1722902580000|2024-08-06 00:03:00|191897.8|191771.6|191887.9|191762.9|191946.9|191817.5|191884.2|191759.2|13
1722902590000|2024-08-06 00:03:10|191889.8|191764.8|191889.9|191764.9|191897.4|191770.3|191889.3|191764.3|6
1722902600000|2024-08-06 00:03:20|191890.7|191765.7|191881.9|191756.9|191892.5|191767.5|191881.9|191756.9|6
1722902610000|2024-08-06 00:03:30|191885.2|191760.2|192011.9|191880|192024|191891.3|191885.2|191760.2|10
1722902620000|2024-08-06 00:03:40|192014.8|191882.9|192016.9|191883.8|192021.1|191889.4|192014.8|191882.6|7
1722902630000|2024-08-06 00:03:50|192017|191883.9|192054.6|191910.3|192054.6|191910.3|192015.2|191883.9|8
1722902640000|2024-08-06 00:04:00|192056.2|191918.7|192099.2|191970|192174.5|192040.6|192056.2|191918.7|10
1722902650000|2024-08-06 00:04:10|192099.3|191962|192048.1|191923.1|192099.3|191962|192048|191922|5
1722902660000|2024-08-06 00:04:20|192046.2|191921.2|191992.6|191863.1|192063.4|191926|191987.5|191858.3|16
1722902670000|2024-08-06 00:04:30|191990|191860.2|191923.2|191798.2|191992.3|191863.1|191914.9|191789.9|10
1722902680000|2024-08-06 00:04:40|191923.7|191798.7|191889.2|191764.2|191926.4|191799.7|191886.1|191761.1|15
1722902690000|2024-08-06 00:04:50|191888.4|191763.4|191884.4|191759.1|191888.4|191763.4|191882.6|191757.6|4
1722902700000|2024-08-06 00:05:00|191888.5|191763.2|191972|191847|191972|191847|191883.1|191757.4|24
1722902710000|2024-08-06 00:05:10|191995.2|191867.8|191962.7|191836.1|191997.3|191868.5|191962.7|191836.1|10
1722902720000|2024-08-06 00:05:20|191965.6|191838.2|191962.7|191835.8|191965.6|191838.2|191962.7|191835.8|4
1722902730000|2024-08-06 00:05:30|191965.6|191838.2|192031.5|191898.8|192031.5|191898.8|191954.8|191825.3|10
1722902740000|2024-08-06 00:05:40|192034.6|191901.9|192034.6|191902.1|192042.5|191906.6|192034.1|191901.8|9
1722902750000|2024-08-06 00:05:50|192034.5|191901.8|191987.7|191856.9|192059.5|191929.4|191979.2|191851.6|11
1722902760000|2024-08-06 00:06:00|191996.8|191868.4|191956.8|191831.8|192026.4|191897.1|191950.6|191825.6|20
1722902770000|2024-08-06 00:06:10|191955.7|191830.7|191896.4|191771.4|191955.7|191830.7|191885.1|191760.1|12
1722902780000|2024-08-06 00:06:20|191898.5|191773.5|191864.1|191739.1|191922|191797|191864.1|191739.1|9
1722902790000|2024-08-06 00:06:30|191867.5|191742.5|191815.5|191690.5|191867.5|191742.5|191809.7|191684.7|15
1722902800000|2024-08-06 00:06:40|191812.1|191687.1|191698.4|191571.9|191812.6|191687.6|191694.1|191568.6|24
1722902810000|2024-08-06 00:06:50|191701.4|191568.5|191774.7|191642|191775.2|191644|191696.6|191568.5|19
1722902820000|2024-08-06 00:07:00|191726.4|191594.9|191766.4|191636.4|191766.4|191639.2|191692.7|191560.7|28
1722902830000|2024-08-06 00:07:10|191703.7|191563.9|191833.2|191707.4|191834.6|191708.3|191691.6|191558.3|28
1722902840000|2024-08-06 00:07:20|191838.8|191704|191825.6|191692.7|191838.8|191707.3|191798.2|191666|18
1722902850000|2024-08-06 00:07:30|191821.8|191689.4|191853.6|191719.1|191853.6|191723.1|191772.6|191641.6|23
1722902860000|2024-08-06 00:07:40|191871.7|191733.1|191944.1|191801.4|191944.1|191812.4|191806|191659.2|29
1722902870000|2024-08-06 00:07:50|191941.9|191805.8|191946.7|191815.1|191946.7|191815.1|191941.9|191800.2|23
1722902880000|2024-08-06 00:08:00|191962.7|191828.8|192025|191889.4|192025|191895.1|191926.9|191787.2|23
1722902890000|2024-08-06 00:08:10|192024.8|191889.6|191987.5|191855.9|192025|191893.2|191978.3|191848.4|25
1722902900000|2024-08-06 00:08:20|191990.1|191855.8|191986.7|191856.5|191990.6|191857.2|191985.6|191852.2|15
1722902910000|2024-08-06 00:08:30|191989.7|191852.9|191987|191856.8|191995|191863.3|191955.2|191825.2|19
1722902920000|2024-08-06 00:08:40|191989.4|191852.6|191979.2|191837.9|191990|191857.5|191975.2|191829.9|16
1722902930000|2024-08-06 00:08:50|191978.4|191837.2|191794.4|191667.2|191978.4|191837.2|191789.4|191659.9|15
1722902940000|2024-08-06 00:09:00|191800|191669.4|191769.4|191639.8|191839.4|191701.5|191750.6|191618.8|20
1722902950000|2024-08-06 00:09:10|191820.7|191691.2|191767.8|191635.2|191820.7|191691.2|191762.2|191634.7|22
1722902960000|2024-08-06 00:09:20|191819.8|191690.6|191769|191640.8|191819.8|191690.6|191761.3|191633.5|12
1722902970000|2024-08-06 00:09:30|191768.8|191640.4|191795.1|191665.9|191800.8|191672.2|191758.1|191629.8|15
1722902980000|2024-08-06 00:09:40|191798.4|191669.2|191794.6|191664.1|191801.4|191671.6|191780.6|191652.8|20
1722902990000|2024-08-06 00:09:50|191794.5|191664|191793.1|191661|191794.5|191664|191789|191656.9|7
1722903000000|2024-08-06 00:10:00|191780.4|191658.8|191717.8|191587.8|191796.2|191664|191622.9|191497.8|23
1722903010000|2024-08-06 00:10:10|191721.7|191592.2|191692.1|191562.3|191737.8|191612.8|191692.1|191562.3|22
1722903020000|2024-08-06 00:10:20|191676.3|191548.3|191693.9|191563.4|191696.4|191568.7|191588|191457|23
1722903030000|2024-08-06 00:10:30|191693.7|191564.2|191610|191475.4|191720|191587.2|191610|191475.4|16
1722903040000|2024-08-06 00:10:40|191611.1|191479.3|191676.9|191540.2|191676.9|191542.7|191611.1|191478.1|10
1722903050000|2024-08-06 00:10:50|191677.6|191544.3|191756.3|191611.2|191756.3|191615.4|191675.8|191535.6|21
1722903060000|2024-08-06 00:11:00|191756.1|191611.4|191659.6|191511.8|191759.2|191619|191659.6|191505.9|16
1722903070000|2024-08-06 00:11:10|191658.6|191507.6|191613.7|191470.8|191659.6|191511.8|191610.6|191469.6|23
1722903080000|2024-08-06 00:11:20|191614.5|191474.9|191580.3|191442.9|191614.5|191474.9|191577|191442.6|15
1722903090000|2024-08-06 00:11:30|191569.1|191439.6|191528.5|191400.8|191569.1|191439.6|191475.1|191350.1|16
1722903100000|2024-08-06 00:11:40|191527|191400.4|191476.5|191351.4|191527|191400.8|191469.5|191344.5|7
1722903110000|2024-08-06 00:11:50|191461.5|191336.5|191471.8|191346.8|191520.4|191395.1|191461.5|191336.5|17
1722903120000|2024-08-06 00:12:00|191458.4|191333.4|191482.1|191357.1|191483.4|191358.4|191453.5|191328.5|13
1722903130000|2024-08-06 00:12:10|191488.5|191363.5|191490.5|191365.5|191493.6|191368.6|191486.1|191361.1|6
1722903140000|2024-08-06 00:12:20|191492.3|191367.3|191579.2|191454.2|191649.9|191489.6|191483.6|191358.6|21
1722903150000|2024-08-06 00:12:30|191574.6|191449.6|191657.3|191525.1|191657.3|191530.2|191574.6|191449.6|11
1722903160000|2024-08-06 00:12:40|191681.2|191556.2|191731|191586.3|191757.1|191630.1|191673.6|191548.6|32
1722903170000|2024-08-06 00:12:50|191709|191584|191832.3|191707.3|191928|191784.4|191709|191584|26
1722903180000|2024-08-06 00:13:00|191817.6|191692.6|191803.4|191678.4|191938.5|191813.5|191803.4|191678.4|22
1722903190000|2024-08-06 00:13:10|191809.5|191675.5|191907.4|191780|191909.7|191780|191793.5|191662.3|19
1722903200000|2024-08-06 00:13:20|191917.3|191780.4|191934.5|191795.1|191951.7|191822.9|191917.3|191780.4|19
1722903210000|2024-08-06 00:13:30|191944.4|191805|192003.1|191869.7|192003.1|191870.3|191917.2|191788.6|20
1722903220000|2024-08-06 00:13:40|192003|191870.2|192108.2|191977.4|192108.2|191977.4|192003|191870.2|24
1722903230000|2024-08-06 00:13:50|192106.7|191976|192022|191889.2|192106.7|191976|192000.5|191875.5|15
1722903240000|2024-08-06 00:14:00|192021.8|191889.9|191993.9|191868.9|192031.3|191896|191968|191838.9|16
1722903250000|2024-08-06 00:14:10|191994.3|191869.3|191989.1|191855.4|191995.7|191870.7|191989.1|191855.4|9
1722903260000|2024-08-06 00:14:20|191985.1|191851.4|191918.6|191786.3|191985.1|191851.4|191883.2|191750.8|22
1722903270000|2024-08-06 00:14:30|191922.6|191790.3|191900.6|191769.8|191923|191798|191895.1|191764.3|19
1722903280000|2024-08-06 00:14:40|191896.1|191768.4|191971.9|191846.9|191971.9|191846.9|191894|191753.7|20
1722903290000|2024-08-06 00:14:50|191971.7|191846.7|191984.4|191856|191994.4|191869.4|191959|191834|16
1722903300000|2024-08-06 00:15:00|191985.2|191862.3|191990.1|191858.7|191990.1|191862.3|191943.6|191813|15
1722903310000|2024-08-06 00:15:10|191988.9|191858.8|191970.2|191835.1|191998.6|191862.2|191963.4|191835.1|11
1722903320000|2024-08-06 00:15:20|191971.8|191841.1|192028.9|191899.2|192032.2|191900.7|191969.2|191836.1|18
1722903330000|2024-08-06 00:15:30|192045.9|191920.9|192148.9|192002.3|192166.6|192031|192039.8|191912.7|27
1722903340000|2024-08-06 00:15:40|192155.3|192002.5|192217.8|192073.3|192222.2|192073.7|192151.5|192002.5|21
1722903350000|2024-08-06 00:15:50|192211.1|192091.8|192137.1|191999|192216.7|192091.8|192134|191999|21
1722903360000|2024-08-06 00:16:00|192135.5|192010.5|192111.1|191966.3|192148|192023|192108.7|191966.3|16
1722903370000|2024-08-06 00:16:10|192111.8|191966.4|192073.6|191932.6|192111.8|191981.1|192072.7|191932.6|9
1722903380000|2024-08-06 00:16:20|192072|191936.9|192073.8|191910.4|192078.5|191944|192072|191910.4|11
1722903390000|2024-08-06 00:16:30|192071.4|191913.1|192086.4|191933.5|192086.9|191936.5|192071.4|191913.1|7
1722903400000|2024-08-06 00:16:40|192087|191932.8|192047.5|191899.2|192087|191932.8|192047.5|191898.5|9
1722903410000|2024-08-06 00:16:50|192047.8|191898.8|192112.4|191970.5|192112.4|191970.5|192047.8|191898.8|8
1722903420000|2024-08-06 00:17:00|192113.2|191971.3|192146.9|192005.1|192146.9|192007.1|192113.2|191971.3|26
1722903430000|2024-08-06 00:17:10|192134.2|191993.8|192047.1|191904.8|192138.9|191996.3|192015.5|191873.8|16
1722903440000|2024-08-06 00:17:20|192046.3|191904|192100.8|191956.6|192101.5|191956.6|192046|191903.7|12
1722903450000|2024-08-06 00:17:30|192118.7|191976.5|192174.9|192041.3|192174.9|192041.3|192113.8|191969.3|18
1722903460000|2024-08-06 00:17:40|192192.6|192059.1|192267.2|192133|192267.2|192133|192191.2|192059.1|27
1722903470000|2024-08-06 00:17:50|192262.7|192128.5|192208.6|192054.8|192262.7|192128.5|192195.3|192047.6|26
1722903480000|2024-08-06 00:18:00|192234|192099.6|192128.1|191997.6|192234|192099.6|192113.9|191981|22
1722903490000|2024-08-06 00:18:10|192127.9|192002.3|192170.5|192040.2|192171.4|192040.2|192125.8|191998|12
1722903500000|2024-08-06 00:18:20|192169.1|192039.4|192090.9|191965.9|192169.1|192039.4|192083.7|191958.7|16
1722903510000|2024-08-06 00:18:30|192090.3|191965.2|192160.9|192029.2|192160.9|192029.2|192067.1|191934.8|23
1722903520000|2024-08-06 00:18:40|192163.9|192032.2|192060.9|191926|192163.9|192032.2|192060.9|191923.2|19
1722903530000|2024-08-06 00:18:50|192060|191921.8|192021.7|191889.6|192061|191926.2|192021.7|191889.6|11
1722903540000|2024-08-06 00:19:00|192019.5|191887.4|191964.7|191835.9|192020.2|191887.4|191920.8|191794|15
1722903550000|2024-08-06 00:19:10|191961.1|191832.4|192049.9|191912.5|192049.9|191912.5|191960.6|191832.4|7
1722903560000|2024-08-06 00:19:20|192044.5|191902.9|192048.8|191904.3|192067.4|191932.2|192042.1|191899.3|14
1722903570000|2024-08-06 00:19:30|192061.2|191900.3|192077.2|191939.2|192077.2|191940.8|192061.2|191900.3|8
1722903580000|2024-08-06 00:19:40|192082.4|191938.9|192054.1|191919.7|192092.2|191952.1|192054.1|191919.7|9
1722903590000|2024-08-06 00:19:50|192054.2|191921.3|192035.9|191896.9|192065.9|191921.3|192035.9|191896.9|9
1722903600000|2024-08-06 00:20:00|192031.6|191892.6|192063.5|191924.6|192063.5|191927.2|192025.1|191892.6|11
1722903610000|2024-08-06 00:20:10|192066.5|191952.1|192143.5|192005.3|192146.3|192006.2|192066.5|191951.3|28
1722903620000|2024-08-06 00:20:20|192143.2|192006|192108.5|191963.7|192143.4|192007.7|192108.5|191963.7|16
1722903630000|2024-08-06 00:20:30|192113.5|191968.8|192146.4|192012.1|192146.4|192012.1|192113.5|191968.8|9
1722903640000|2024-08-06 00:20:40|192145.3|192011|192175.7|192041.9|192175.8|192042.3|192138.6|192000.2|9
1722903650000|2024-08-06 00:20:50|192179.4|192041.8|192169.7|192041.9|192179.4|192041.9|192169.7|192041.8|2
1722903660000|2024-08-06 00:21:00|192169.6|192043|192138.7|192004.9|192173.5|192046.3|192134.3|191996.2|14
1722903670000|2024-08-06 00:21:10|192138.5|192005|192169.5|192035|192169.6|192035|192138.5|192005|5
1722903680000|2024-08-06 00:21:20|192185.3|192037.6|192145.6|192018.1|192212.8|192080.3|192145.6|192018.1|18
1722903690000|2024-08-06 00:21:30|192141.8|192010.2|192090.9|191950.1|192141.8|192010.2|192083.2|191940.6|20
1722903700000|2024-08-06 00:21:40|192095.3|191954.4|192145.2|192003.4|192145.2|192006.2|192091.6|191950.7|18
1722903710000|2024-08-06 00:21:50|192142|191999.2|192143.3|192000.6|192145.6|192003.5|192140.8|191998.3|9
1722903720000|2024-08-06 00:22:00|192143.7|192002.1|192176.3|192031.1|192176.3|192031.1|192122|191987|19
1722903730000|2024-08-06 00:22:10|192180.4|192039.6|192145.9|192005.5|192180.4|192039.6|192145.9|192005.5|12
1722903740000|2024-08-06 00:22:20|192145.8|192002.9|192124.1|191975|192145.8|192002.9|192118.1|191969|12
1722903750000|2024-08-06 00:22:30|192109.8|191968.7|192109.6|191969.3|192109.8|191969.3|192109.6|191968.7|4
1722903760000|2024-08-06 00:22:40|192112.3|191970|192159.6|192020.6|192167|192027.7|192112.3|191970|5
1722903770000|2024-08-06 00:22:50|192159|192019|192108.7|191968.2|192159|192019|192104.3|191963.7|13
1722903780000|2024-08-06 00:23:00|192113|191972.6|192104.6|191965.8|192118.8|191979.2|192104.6|191965.4|11
1722903790000|2024-08-06 00:23:10|192116.4|191981.2|192087.3|191950.1|192120.6|191982.2|192073.4|191930.9|18
1722903800000|2024-08-06 00:23:20|192091.4|191954.2|192173.6|192041.6|192173.6|192041.6|192091.4|191954.2|11
1722903810000|2024-08-06 00:23:30|192185.9|192051.3|192171.7|192033.6|192186.2|192051.5|192171.7|192033.1|9
1722903820000|2024-08-06 00:23:40|192172.1|192032.9|192157.1|192016.9|192176|192038|192143.9|192002.4|12
1722903830000|2024-08-06 00:23:50|192160.8|192011.1|192159.7|192014|192160.8|192014|192159.7|192011.1|2
1722903840000|2024-08-06 00:24:00|192166.1|192021.9|192126.2|191981.1|192210.4|192068|192123.5|191981.1|11
1722903850000|2024-08-06 00:24:10|192130.9|191985.8|192070.1|191932.4|192154.5|192013.1|192070.1|191932.3|16
1722903870000|2024-08-06 00:24:30|192075.4|191936.5|192070.9|191932.6|192075.4|191936.5|192070.9|191932.6|2
1722903880000|2024-08-06 00:24:40|192075.1|191936.9|192096.3|191952.9|192098.9|191953.5|192070.5|191932.9|4
1722903890000|2024-08-06 00:24:50|192098.2|191944.2|192059.8|191921.6|192098.2|191944.2|192059.3|191921.6|4
1722903900000|2024-08-06 00:25:00|192056.5|191918.3|192119|191978.6|192128.7|191990.8|192054.3|191907.5|16
1722903910000|2024-08-06 00:25:10|192125.2|191986.8|192141.8|192004.9|192147.5|192007.2|192125.2|191986.8|11
1722903920000|2024-08-06 00:25:20|192145.2|192031.8|192194|192053|192204.4|192073.4|192145.2|192015.7|15
1722903930000|2024-08-06 00:25:30|192192.6|192054.6|192216.2|192083.8|192216.2|192083.8|192192.6|192053.2|8
1722903940000|2024-08-06 00:25:40|192218.6|192090.4|192223|192083.3|192237|192090.4|192218.6|192083.3|4
1722903950000|2024-08-06 00:25:50|192218.7|192082.2|192143.8|192012.8|192218.7|192082.2|192143.8|192012.8|9
1722903960000|2024-08-06 00:26:00|192143.2|192012.2|192136.3|192003.3|192143.2|192012.2|192114.4|191982.3|13
1722903970000|2024-08-06 00:26:10|192139.3|192006.3|192108.2|191975|192142.5|192011.9|192103.9|191971.4|9
1722903980000|2024-08-06 00:26:20|192108.1|191977.2|192108.1|191977.2|192108.1|191977.2|192108.1|191977.2|1
1722903990000|2024-08-06 00:26:30|192103.8|191976.2|192103.6|191975.8|192103.8|191976.2|192103.6|191975.8|2
1722904000000|2024-08-06 00:26:40|192111.3|191986.3|192111.3|191986.3|192111.3|191986.3|192111.3|191986.3|1
1722904010000|2024-08-06 00:26:50|192096.9|191971.9|192039.3|191914.3|192096.9|191971.9|192035.4|191910.4|7
1722904020000|2024-08-06 00:27:00|192041|191916|192028.1|191903.1|192041|191916|192014.5|191889.5|8
1722904030000|2024-08-06 00:27:10|192032|191907|192095.7|191969|192096|191969.8|192032|191907|8
1722904040000|2024-08-06 00:27:20|192095||192095||192095||192095||1
1722904050000|2024-08-06 00:27:30|192097.6|191971.2|192143.7|192010.3|192166|192030.9|192097.6|191971.2|15
1722904060000|2024-08-06 00:27:40|192142.8|192010.2|192142.8|192010.2|192142.8|192010.2|192142.8|192010.2|1
1722904070000|2024-08-06 00:27:50|192147.4|192014.9|192144.3|192014.6|192149.1|192018.8|192144.2|192012.6|11
1722904080000|2024-08-06 00:28:00|192148.7|192016.3|192148.6|192023.6|192153.1|192023.6|192144|192012.6|10
1722904090000|2024-08-06 00:28:10|192151.8|192026.8|192151.8|192026.8|192155.7|192030.7|192146.5|192021.5|5
1722904100000|2024-08-06 00:28:20|192157|192032|192167.2|192034.6|192169.3|192037.4|192157|192031.1|5
1722904110000|2024-08-06 00:28:30|192168.2|192031|192140.6|192006.1|192213.7|192084.2|192118|191991.4|17
1722904120000|2024-08-06 00:28:40|192140.4|192007.4|192140.3|192008.2|192158.9|192028.1|192129.6|191998.1|13
1722904140000|2024-08-06 00:29:00|192143.1|192010.8|192146.6|192018.2|192175.1|192039.4|192141.2|192010.6|13
1722904150000|2024-08-06 00:29:10|192169.4|192039.8|192174.7|192040.7|192174.7|192040.7|192169.4|192039.8|2
1722904160000|2024-08-06 00:29:20|192170.9|192036.8|192179.1|192046.9|192180.3|192047|192170.9|192036.8|10
1722904170000|2024-08-06 00:29:30|192176|192040.3|192144.8|192013.2|192176|192040.3|192144.8|192012.8|5
1722904200000|2024-08-06 00:30:00|192162.7|191998.2|192195.1|192017.4|192197.9|192030|192162.7|191998.2|13
1722904210000|2024-08-06 00:30:10|192194.8|192021.7|192195.1|192022.2|192195.1|192026.7|192193.8|192017.7|11
1722904220000|2024-08-06 00:30:20|192194.8|192018.5|192203.8|192033.3|192274.4|192107.3|192194.8|192018.5|24
1722904230000|2024-08-06 00:30:30|192201|192033.1|192167.2|191998.9|192201|192033.1|192165.9|191998.7|6
1722904240000|2024-08-06 00:30:40|192165.4|191998.7|192165.3|191997.9|192169.1|191998.7|192148.3|191983.8|8
1722904250000|2024-08-06 00:30:50|192167.8|192000.7|192204.6|192034|192204.6|192034|192167.8|192000.7|5
1722904260000|2024-08-06 00:31:00|192207.4|192037.3|192309.6|192134.9|192309.6|192134.9|192207.4|192037.3|21
1722904270000|2024-08-06 00:31:10|192311.4|192135.1|192325.5|192138.9|192346.2|192174.3|192311.4|192135.1|12
1722904280000|2024-08-06 00:31:20|192323.3|192138.1|192314.5|192141.4|192323.3|192141.4|192313.6|192136.6|7
1722904290000|2024-08-06 00:31:30|192314.6|192141.5|192280|192110.7|192315.3|192141.5|192280|192110.7|6
1722904300000|2024-08-06 00:31:40|192278.7|192110.4|192278.7|192110.4|192278.7|192110.4|192278.7|192110.4|1
1722904310000|2024-08-06 00:31:50|192279.6|192105.9|192246.5|192079.9|192279.6|192105.9|192246.5|192079.9|3
1722904320000|2024-08-06 00:32:00|192246.1|192081.4|192245.4|192080.7|192246.1|192082|192245.4|192080.6|8
1722904330000|2024-08-06 00:32:10|192246.3|192081|192245.1|192081.2|192246.3|192082.4|192245.1|192080.7|9
1722904340000|2024-08-06 00:32:20|192249.8|192081.5|192355.8|192184.6|192358.1|192196.9|192249.8|192081.5|13
1722904350000|2024-08-06 00:32:30|192357.2|192184.3|192328.1|192148.8|192357.2|192184.3|192328.1|192148.8|6
1722904360000|2024-08-06 00:32:40|192328.7|192147|192275.8|192110.1|192328.7|192147|192275.8|192106.5|13
1722904370000|2024-08-06 00:32:50|192276.2|192108.5|192310.9|192144.6|192310.9|192144.6|192274.6|192108.2|5
1722904380000|2024-08-06 00:33:00|192307|192128.9|192306.8|192135.7|192307|192137.1|192306.8|192128.9|3
1722904390000|2024-08-06 00:33:10|192307.9|192130|192241.8|192069.7|192307.9|192130|192241.8|192069.7|10
1722904400000|2024-08-06 00:33:20|192239.6|192068.9|192217.8|192050.4|192239.6|192070.7|192217.8|192050.4|9
1722904410000|2024-08-06 00:33:30|192217.5|192048.7|192216.9|192052.5|192218|192055|192193.3|192023|14
1722904420000|2024-08-06 00:33:40|192217|192053.5|192217.2|192050.6|192217.2|192053.5|192217|192050.6|2
1722904430000|2024-08-06 00:33:50|192210.7|192043.8|192204.8|192036.7|192210.7|192043.8|192203.4|192036.2|7
1722904440000|2024-08-06 00:34:00|192204.5|192039.1|192212.6|192053.5|192216.6|192053.7|192204.3|192039.1|9
1722904450000|2024-08-06 00:34:10|192213.7|192053.7|192204.1|192049|192213.7|192053.7|192118.2|191958.5|25
1722904460000|2024-08-06 00:34:20|192211.1|192056|192233.8|192079.7|192233.8|192082.6|192211.1|192056|10
1722904480000|2024-08-06 00:34:40|192233.5|192080|192231.5|192080|192233.5|192080.9|192231.4|192080|4
1722904490000|2024-08-06 00:34:50|192224.7|192088.7|192224.3|192088.7|192224.7|192088.7|192224.3|192088.7|2
1722904500000|2024-08-06 00:35:00|192230.1|192091.2|192231.3|192092.4|192241|192095.4|192230.1|192091|9
1722904510000|2024-08-06 00:35:10|192229.8|192092.2|192221.4|192067.9|192229.8|192092.2|192217.5|192066|5
1722904520000|2024-08-06 00:35:20|192223.9|192070.4|192234.6|192079.1|192239.7|192084.7|192223.9|192070.4|7
1722904530000|2024-08-06 00:35:30|192233.6|192078.5|192222.3|192068.6|192233.6|192078.5|192222.3|192068|5
1722904540000|2024-08-06 00:35:40|192222.7|192065.4|192179.9|192033.6|192222.7|192065.4|192179.9|192033.6|10
1722904550000|2024-08-06 00:35:50|192179.8||192179.8||192179.8||192179.8||1
1722904560000|2024-08-06 00:36:00|192179.3|192033.2|192179.3|192033.2|192179.3|192033.2|192179.3|192033.2|1
1722904570000|2024-08-06 00:36:10|192173.4|192046|192158.3|192006.5|192173.4|192046|192153.9|192006.5|3
1722904580000|2024-08-06 00:36:20|192157.7|192007.2|192157|192007.2|192157.7|192007.2|192157|192007.2|2
1722904590000|2024-08-06 00:36:30|192154|192004.2|192210.3|192058.7|192210.3|192058.7|192121.8|191966.8|15
1722904600000|2024-08-06 00:36:40|192213.8|192060|192227.2|192069.7|192230.8|192082.4|192213.8|192060|7
1722904610000|2024-08-06 00:36:50|192227|192070.5|192269.8|192103.9|192270.3|192103.9|192227|192070.5|6
1722904620000|2024-08-06 00:37:00|192268.9|192107.8|192286.2|192130.9|192292.1|192132.7|192268.9|192107.8|6
1722904630000|2024-08-06 00:37:10|192280|192119|192255.8|192087.3|192280|192119|192255.8|192087.3|5
1722904640000|2024-08-06 00:37:20|192258.3|192087.1|192242.7|192074|192258.3|192087.1|192242.7|192073.9|6
1722904650000|2024-08-06 00:37:30|192243.9|192073.9|192238.7|192068.8|192243.9|192076|192234.5|192068.6|8
1722904660000|2024-08-06 00:37:40|192237.5|192068.6|192214|192037.6|192237.5|192068.6|192214|192037.6|6
1722904670000|2024-08-06 00:37:50|192209.1|192038.7|192192.2|192028.2|192209.1|192038.7|192192.2|192028.2|2
1722904680000|2024-08-06 00:38:00|192194.9|192030.7|192213.6|192048.3|192213.8|192048.4|192172|192006.8|15
1722904690000|2024-08-06 00:38:10|192212.9|192048.2|192199.3|192027.3|192212.9|192048.2|192173.2|192002.8|15
1722904700000|2024-08-06 00:38:20|192200|192023.3|192181.8|192010.2|192200|192023.3|192163.2|192003.5|8
1722904710000|2024-08-06 00:38:30|192181.7|192015.4|192182.6|192011.1|192182.6|192015.4|192174.6|192002.4|10
1722904720000|2024-08-06 00:38:40|192180.3|192010.7|192208.3|192041.1|192216.3|192046.2|192180|192010.7|11
1722904730000|2024-08-06 00:38:50|192208.5|192040.8|192208.5|192040.8|192208.5|192040.8|192208.5|192040.8|1
1722904740000|2024-08-06 00:39:00|192208.4|192042.8|192230.3|192063.5|192230.3|192063.5|192208.4|192042.8|6
1722904750000|2024-08-06 00:39:10|192230.4||192230.4||192230.4||192230.4||1
1722904760000|2024-08-06 00:39:20|192231.2|192060.1|192208.6|192041.1|192231.2|192060.1|192199.7|192037|8
1722904770000|2024-08-06 00:39:30|192208.4|192040|192207.7|192042.6|192214.2|192058.6|192207.7|192040|14
1722904780000|2024-08-06 00:39:40|192204.6|192039.5|192167.4|192007.5|192210.7|192039.5|192167.4|192007.3|7
1722904790000|2024-08-06 00:39:50|192167.7|192006.5|192168.4|192006.5|192168.4|192006.5|192167.7|192006.5|2
1722904800000|2024-08-06 00:40:00|192169|192008.6|192133.9|191974.1|192176.6|192014.1|192131.4|191971.3|6
1722904810000|2024-08-06 00:40:10|192134|191971.6|192131.8|191969.2|192136.8|191983.8|192079.7|191921.3|11
1722904820000|2024-08-06 00:40:20|192135.7|191971.4|192075.3|191935.2|192151.3|191997.1|192051|191917.4|15
1722904830000|2024-08-06 00:40:30|192073.1|191937.9|192042.8|191869.8|192073.1|191937.9|192042.8|191868.1|7
1722904840000|2024-08-06 00:40:40|192028.8|191850.6|192026.1|191863.1|192028.8|191863.1|191967.1|191794.1|15
1722904850000|2024-08-06 00:40:50|192018.8|191861.2|192020.2|191860.8|192033.2|191873.3|191984.7|191809.8|15
1722904860000|2024-08-06 00:41:00|192010.9|191835.3|191967.2|191804.6|192045.7|191865.8|191966.1|191804.2|15
1722904870000|2024-08-06 00:41:10|191962.8|191800.6|191973.4|191813.9|191973.4|191813.9|191962|191800.6|8
1722904880000|2024-08-06 00:41:20|192007.1|191814|191982|191818.1|192015.8|191850.6|191979.7|191814|13
1722904890000|2024-08-06 00:41:30||191818.4||191818.4||191818.4||191818.4|1
1722904900000|2024-08-06 00:41:40|191982.4|191817.5|191982.5|191818.2|191982.5|191818.2|191982.4|191817.5|3
1722904910000|2024-08-06 00:41:50|191982.4|191818.3|191974|191812.5|191982.4|191818.3|191965.3|191804|11
1722904920000|2024-08-06 00:42:00|191981.4|191820.3|191989.5|191823.3|191989.5|191824.5|191981.4|191819.7|8
1722904930000|2024-08-06 00:42:10|191988|191824.5|191984.3|191824.7|191988|191825.2|191980|191821.2|12
1722904940000|2024-08-06 00:42:20||191825||191825.2||191825.2||191825|2
1722904950000|2024-08-06 00:42:30|191975.6|191826.3|191975.6|191825.4|191975.6|191826.3|191975.6|191825.4|2
1722904960000|2024-08-06 00:42:40|191974.8|191821.4|191974.8|191822.3|191974.8|191822.3|191974.4|191821.4|4
1722904970000|2024-08-06 00:42:50|191976|191822.9|192003|191838|192005.5|191840.4|191976|191822.9|7
1722904980000|2024-08-06 00:43:00|192007|191840.6|192004.4|191837.3|192011.8|191842.7|191994.4|191827.4|10
1722904990000|2024-08-06 00:43:10|192004.7|191834.7|191987|191833.3|192011.8|191843.7|191978.7|191817.8|16
1722905000000|2024-08-06 00:43:20|191985|191832|191985.6|191831.9|191985.6|191832|191985|191831.9|2
1722905010000|2024-08-06 00:43:30|191987.1|191831.7|191988.7|191833.6|191989.4|191833.6|191985|191831.7|11
1722905020000|2024-08-06 00:43:40|191983.9|191839.5|192001.5|191841.3|192001.6|191842.6|191983.9|191839.5|6
1722905030000|2024-08-06 00:43:50|191998.3|191842.5|192001.9|191843.3|192005.7|191844.9|191997|191842.5|12
1722905040000|2024-08-06 00:44:00|192001.2|191841.4|191998.3|191842.7|192002.1|191844.3|191996|191841.4|12
1722905050000|2024-08-06 00:44:10|192007.3|191853.1|192029.8|191887|192033.8|191887|192007.3|191853.1|11
1722905060000|2024-08-06 00:44:20|192030.9|191887.1|192029.8|191887.1|192030.9|191891.9|192029.8|191887.1|3
1722905070000|2024-08-06 00:44:30||191887.2||191887.2||191887.2||191887.2|1
1722905080000|2024-08-06 00:44:40|192029.7|191884.3|192008.7|191863.4|192029.7|191884.3|191996.5|191851.6|10
1722905090000|2024-08-06 00:44:50|192018.3|191866.6|192028.2|191886.2|192028.5|191886.6|192018.3|191866.6|6
1722905100000|2024-08-06 00:45:00|192017.1|191892.1|192014.1|191882.9|192017.1|191892.1|191995|191863.5|26
1722905110000|2024-08-06 00:45:10|192016.9|191885.3|192080.5|191923.2|192080.5|191923.5|192016.9|191885.3|10
1722905120000|2024-08-06 00:45:20|192078.6|191927.6|192100.6|191930.2|192102.4|191933.7|192077.8|191918.9|9
1722905130000|2024-08-06 00:45:30|192095.8|191929.4|192075.8|191915.1|192095.8|191929.4|192075.6|191915.1|3
1722905140000|2024-08-06 00:45:40|192077.8|191915.2|192091.2|191934.2|192097.2|191936.9|192077.8|191915.2|5
1722905150000|2024-08-06 00:45:50|192093.8|191936.7|192118.4|191935.2|192118.4|191944.9|192093.8|191933.2|12
1722905160000|2024-08-06 00:46:00|192124.3|191937.7|192114.7|191941.6|192124.3|191949.9|192109.6|191937.7|8
1722905170000|2024-08-06 00:46:10|192107.6|191934.2|192109.4|191934.3|192113.1|191934.3|192107.6|191933.6|3
1722905180000|2024-08-06 00:46:20|192113.1|191933.6|192116.5|191941.3|192116.5|191941.3|192106.4|191933.1|13
1722905190000|2024-08-06 00:46:30|192119|191951.4|192113|191943.7|192119|191951.4|192112.4|191938.8|6
1722905200000|2024-08-06 00:46:40|192114.2|191938.9|192115.6|191950.3|192122.4|191950.6|192106.7|191938.9|9
1722905210000|2024-08-06 00:46:50|192117.9|191950.5|192142.9|191965.4|192142.9|191967.1|192117.9|191950.5|10
1722905220000|2024-08-06 00:47:00|192142|191971.2|192114.4|191933|192142|191971.2|192113.5|191933|15
1722905230000|2024-08-06 00:47:10|192115.3|191941.2|192148.1|191960.1|192159.2|191979.9|192115.3|191941.2|8
1722905240000|2024-08-06 00:47:20|192148.4|191972.5|192146.2|191966.4|192149.2|191975.8|192145.6|191966.4|5
1722905250000|2024-08-06 00:47:30|192149.4|191966.8|192149.9|191967|192149.9|191973.8|192148.7|191966.8|4
1722905260000|2024-08-06 00:47:40|192142|191964.7|192143.7|191982.9|192144.5|191982.9|192139.1|191951|10
1722905270000|2024-08-06 00:47:50||191962.9||191982.9||191982.9||191962.9|2
1722905280000|2024-08-06 00:48:00|192145.1|191983.2|192175.3|191992.8|192191.2|191999.5|192145.1|191983.2|12
1722905290000|2024-08-06 00:48:10|192168|191988.7|192141|191970.6|192168|191988.7|192134.8|191963.1|12
1722905300000|2024-08-06 00:48:20|192140.4|191971.4|192145.7|191974.9|192145.7|191974.9|192140.4|191971.4|2
1722905310000|2024-08-06 00:48:30|192145.6|191979.3|192211|192024.8|192228.2|192028.7|192145.6|191979.3|12
1722905320000|2024-08-06 00:48:40|192202.8|192024|192169.8|191980.8|192202.8|192024|192168.4|191980.7|7
1722905330000|2024-08-06 00:48:50|192168.3|191986.3|192211.6|192029.9|192211.6|192029.9|192168.3|191986.3|10
1722905340000|2024-08-06 00:49:00|192212|192034.9|192217.2|192031.8|192217.2|192034.9|192211.5|192026.7|4
1722905350000|2024-08-06 00:49:10|192214.2|192032|192213.9|192027|192221.4|192032|192213.9|192026.4|6
1722905360000|2024-08-06 00:49:20|192211.3|192028.4|192211.3|192022.2|192211.3|192028.4|192211.3|192022.2|2
1722905370000|2024-08-06 00:49:30|192209.1|192029.2|192214.5|192022.2|192222.6|192032.5|192202.9|192022.2|21
1722905380000|2024-08-06 00:49:40|192214.1|192023.5|192188.9|192014.7|192214.1|192035.3|192188.9|192014.7|9
1722905390000|2024-08-06 00:49:50|192189.6|192014.8|192219.7|192064.9|192222.2|192072.1|192189.1|192014.8|18
1722905400000|2024-08-06 00:50:00|192223.7|192070.3|192189.7|192033.9|192224.4|192071.5|192186.4|192029.6|9
1722905410000|2024-08-06 00:50:10|192190.9|192036.7|192212.6|192061.1|192212.6|192061.1|192190.9|192036.7|14
1722905420000|2024-08-06 00:50:20|192219|192056.6|192158|192018.9|192252.4|192070.3|192158|192018.9|23
1722905430000|2024-08-06 00:50:30|192142.2|191998|192137.5|191995.8|192149.6|192008.5|192137.4|191989.2|16
1722905440000|2024-08-06 00:50:40|192141.5|192011|192138.1|191999.1|192151|192011|192130.7|191993.1|11
1722905450000|2024-08-06 00:50:50|192143.6|192004.4|192128.6|191988.6|192145.1|192004.4|192128.6|191988.6|4
1722905460000|2024-08-06 00:51:00|192127.5|191968.7|192108.2|191976.8|192127.5|191986.8|192107.1|191968.7|21
1722905470000|2024-08-06 00:51:10|192105.4||192105.3||192110||192105.3||14
1722905480000|2024-08-06 00:51:20|192105.6|191980.6|192108.8|191974.8|192108.8|191980.8|192104.8|191972.1|11
1722905490000|2024-08-06 00:51:30|192105.2|191980.1|192107.5|191982.5|192108|191983|192088.3|191958|10
1722905500000|2024-08-06 00:51:40|192107.7|191981.8|192133|191991.5|192134.1|192004.1|192107.7|191981.8|13
1722905510000|2024-08-06 00:51:50|192133.8|191998.6|192165.7|192034.9|192187.7|192034.9|192131.6|191998.6|9
1722905520000|2024-08-06 00:52:00|192171.2|192063.6|192186.8|192046.1|192204.5|192063.7|192171.2|192045|26
1722905530000|2024-08-06 00:52:10|192190.7|192046.7|192188|192044.9|192195.1|192049.7|192185.5|192044.2|16
1722905540000|2024-08-06 00:52:20|192185.2|192054.2|192194.4|192031.1|192206.5|192056.9|192185.2|192031.1|20
1722905550000|2024-08-06 00:52:30|192197.6|192032.1|192200.9|192038.7|192200.9|192038.7|192197.6|192032.1|6
1722905560000|2024-08-06 00:52:40|192201.7|192039.4|192201.9|192038.7|192204.5|192044|192201.3|192038.7|6
1722905570000|2024-08-06 00:52:50|192198.7|192035.1|192209.7|192063.1|192223.5|192070.4|192196.2|192035.1|8
1722905580000|2024-08-06 00:53:00|192210.9|192070.4|192215.7|192065.1|192222|192080|192210.9|192065.1|13
1722905590000|2024-08-06 00:53:10|192215.4|192071.2|192257.9|192101.3|192265.2|192107.3|192213.5|192071.2|23
1722905600000|2024-08-06 00:53:20|192258|192107.9|192260.1|192104.6|192263.3|192110.6|192253.9|192102.6|15
1722905610000|2024-08-06 00:53:30|192254.7|192091.4|192260|192121.7|192260.2|192126.9|192229.4|192091.4|15
1722905620000|2024-08-06 00:53:40|192260.1|192118.9|192260|192127.4|192263|192133.7|192259.4|192118.9|21
1722905630000|2024-08-06 00:53:50|192260.4|192124.5|192250.5|192096.8|192260.4|192128|192242.5|192096.8|25
1722905640000|2024-08-06 00:54:00|192270.5|192117.5|192263.3|192124.7|192276.6|192139.7|192256.1|192117.5|32
1722905650000|2024-08-06 00:54:10|192258.2|192128.4|192260.7|192132.8|192273.7|192133.2|192257.5|192126.6|12
1722905660000|2024-08-06 00:54:20|192260.6|192131.9|192275.8|192123.8|192276.7|192133.1|192260.5|192123.8|11
1722905670000|2024-08-06 00:54:30|192263.1|192128.5|192266.6|192134.5|192282.6|192134.7|192258.9|192121.3|9
1722905680000|2024-08-06 00:54:40|192270.4|192199.5|192493.5|192368.5|192493.7|192368.7|192270.4|192197.9|22
1722905690000|2024-08-06 00:54:50|192491.1|192366.1|192512.5|192387.5|192519.4|192391.6|192467.7|192312.9|29
1722905700000|2024-08-06 00:55:00|192512.9|192387.9|192491.4|192366.4|192512.9|192387.9|192491.4|192366.4|12
1722905710000|2024-08-06 00:55:10|192491.7|192366.7|192603.8|192468.7|192603.8|192471.7|192491|192366|16
1722905720000|2024-08-06 00:55:20|192600.2|192469.6|192657.8|192503.6|192674.2|192524.8|192600.1|192467.3|25
1722905730000|2024-08-06 00:55:30|192655.8|192502.7|192788.3|192616.4|192788.3|192616.4|192655.8|192502.2|22
1722905740000|2024-08-06 00:55:40|192779.3|192613.6|192738.3|192580|192805.2|192655.3|192738.3|192547|21
1722905750000|2024-08-06 00:55:50|192738.2|192580.4|192698.6|192528.3|192744.8|192590.2|192689.7|192520.9|34
1722905760000|2024-08-06 00:56:00|192698.4|192529.5|192654|192460.1|192698.4|192529.5|192638.9|192447.4|15
1722905770000|2024-08-06 00:56:10|192648.9|192458.3|192594.5|192440.2|192648.9|192458.3|192594.5|192433|20
1722905780000|2024-08-06 00:56:20|192593.8|192439.4|192544.7|192383.6|192593.8|192439.4|192544.7|192383.6|19
1722905790000|2024-08-06 00:56:30|192521.5|192342.1|192488.3|192313.9|192527.5|192346.1|192488.3|192308.5|16
1722905800000|2024-08-06 00:56:40|192449.4|192270.6|192469.1|192270.3|192470.1|192280.8|192449.4|192263.8|14
1722905810000|2024-08-06 00:56:50|192470.6|192270|192444.6|192265.7|192481.9|192294.1|192444.6|192264.2|12
1722905820000|2024-08-06 00:57:00|192447.6|192264.2|192462.8|192270.4|192462.8|192281.8|192436.5|192264.2|17
1722905830000|2024-08-06 00:57:10|192463.2|192270.8|192422.9|192258.9|192463.2|192278.9|192422.9|192256.6|12
1722905840000|2024-08-06 00:57:20|192419.9|192256.4|192421.5|192232.4|192424.6|192258.3|192391.1|192204.5|13
1722905850000|2024-08-06 00:57:30|192420.2|192228.3|192431.4|192223.4|192431.4|192233.1|192420.1|192223|9
1722905860000|2024-08-06 00:57:40|192409.1|192202.7|192394.3|192196.2|192409.1|192203.2|192387.3|192192.9|29
1722905870000|2024-08-06 00:57:50|192394.9|192197|192386.4|192216.3|192394.9|192216.5|192384.5|192194.8|7
1722905880000|2024-08-06 00:58:00|192385|192219.5|192341.8|192160.6|192402.7|192240.2|192341.8|192153.4|11
1722905890000|2024-08-06 00:58:10|192343.8|192152.6|192319.7|192137.2|192343.8|192152.6|192319.5|192137.2|3
1722905900000|2024-08-06 00:58:20|192320|192137|192319.9|192136|192320|192137|192319.9|192136|2
1722905910000|2024-08-06 00:58:30|192319.7|192136.9|192268.7|192105.4|192319.7|192136.9|192268.7|192105.4|8
1722905920000|2024-08-06 00:58:40||192105.2||192105.2||192105.2||192105.2|1
1722905930000|2024-08-06 00:58:50|192235.5|192100.3|192219|192057.7|192235.5|192100.3|192219|192057.7|7
1722905940000|2024-08-06 00:59:00|192219.1|192061.5|192176.2|192023|192219.1|192061.5|192176.2|192023|10
1722905950000|2024-08-06 00:59:10|192177.3|192023.5|192179.2|192028|192183.4|192030.3|192173.4|192019.6|10
1722905960000|2024-08-06 00:59:20|192179.5|192027.7|192181.9|192033.9|192181.9|192033.9|192178.9|192027.7|3
1722905970000|2024-08-06 00:59:30|192184.8|192034.3|192171.4|192018.3|192184.8|192036.8|192171.4|192018.3|9
1722905980000|2024-08-06 00:59:40|192171.1|192018.4|192171.1|192018.4|192171.1|192018.4|192171.1|192018.4|1
1722905990000|2024-08-06 00:59:50|192171.2|192018.5|192171.2|192018.5|192171.2|192018.5|192171.2|192018.5|1
1722906000000|2024-08-06 01:00:00|192170.1|192018.1|192170.9|192017.8|192191|192018.1|192167.6|192017.5|4
1722906010000|2024-08-06 01:00:10|192171.9|192015.8|192169.2|192016.3|192171.9|192018.6|192162.5|192014.5|7
1722906020000|2024-08-06 01:00:20|192172.9|192017.8|192174.9|192019.1|192175.4|192019.1|192172.9|192017.8|5
1722906030000|2024-08-06 01:00:30|192169.7|192024.5|192284.6|192112|192284.6|192112|192169.7|192024.5|17
1722906040000|2024-08-06 01:00:40|192290.4|192110.2|192307.6|192139.1|192307.6|192139.5|192273.5|192102.2|11
1722906050000|2024-08-06 01:00:50|192307|192143.9|192323.9|192156.8|192324.7|192165.9|192307|192143.9|6
1722906060000|2024-08-06 01:01:00|192319.5|192152.8|192323.6|192158.7|192324.5|192166.9|192319.5|192152.7|8
1722906070000|2024-08-06 01:01:10|192318.8|192154.3|192303.3|192147.1|192318.8|192154.3|192300.6|192142.9|5
1722906080000|2024-08-06 01:01:20|192303.1|192147.2|192320|192156.9|192322.6|192166.7|192303.1|192147.2|15
1722906090000|2024-08-06 01:01:30|192319.8|192159.6|192323|192167|192323|192167|192319.8|192159.6|5
1722906100000|2024-08-06 01:01:40|192322.2|192161.3|192290.2|192136.2|192322.2|192161.3|192287.7|192134.2|20
1722906110000|2024-08-06 01:01:50|192283.9|192136.1|192307.5|192138.6|192307.5|192156.1|192283.9|192132.8|12
1722906120000|2024-08-06 01:02:00|192311|192133.2|192307.3|192141.5|192321.4|192158.7|192290.8|192123.5|24
1722906130000|2024-08-06 01:02:10|192304.6|192140.7|192281|192103.8|192308.3|192140.9|192278.6|192102.8|15
1722906140000|2024-08-06 01:02:20|192284.4|192107.2|192250.6|192059.7|192284.4|192109.3|192250.6|192059.7|5
1722906150000|2024-08-06 01:02:30|192255.5|192063.9|192259.8|192079.6|192285.8|192111.8|192248.8|192054.3|13
1722906160000|2024-08-06 01:02:40|192260.1|192072.7|192213.5|192038.3|192260.1|192075.9|192209.5|192038.3|20
1722906170000|2024-08-06 01:02:50|192212.3|192037.7|192194.5|192021.4|192212.3|192037.7|192193.5|192021.4|11
1722906180000|2024-08-06 01:03:00|192194.4|192026.6|192193.6|192028.1|192198.1|192028.8|192185.3|192021.1|10
1722906190000|2024-08-06 01:03:10|192197.5|192029.8|192194.3|192028.1|192197.5|192033.6|192194.3|192028.1|3
1722906200000|2024-08-06 01:03:20|192198.4|192026.6|192245.6|192073.6|192245.6|192073.6|192198.4|192026.6|15
1722906210000|2024-08-06 01:03:30|192245.9|192076.2|192267.1|192093.6|192267.1|192094.3|192245.9|192076.2|6
1722906230000|2024-08-06 01:03:50|192266.8|192092.5|192244.9|192079|192266.8|192093.9|192244.8|192078.9|7
1722906240000|2024-08-06 01:04:00|192246.1|192079.2|192258.8|192088.1|192261.2|192094.1|192244.5|192078.8|8
1722906250000|2024-08-06 01:04:10|192261.4|192097.6|192259.7|192089.3|192262.7|192098.2|192259.7|192088.9|12
1722906260000|2024-08-06 01:04:20|192262.5|192098.3|192260.2|192089.3|192263|192098.3|192260.2|192089.3|3
1722906270000|2024-08-06 01:04:30|192262.9|192097.9|192242.1|192076|192263|192097.9|192240.4|192075.9|13
1722906280000|2024-08-06 01:04:40|192240.3|192075.8|192255.9|192087.2|192255.9|192087.5|192240.1|192075.8|8
1722906300000|2024-08-06 01:05:00|192255.4|192091.6|192276.7|192116.1|192276.7|192118.4|192255.4|192091.6|15
1722906310000|2024-08-06 01:05:10|192276.6|192116.2|192276.6|192116.2|192276.6|192116.2|192276.6|192116.2|1
1722906330000|2024-08-06 01:05:30|192276.5|192117.1|192263.7|192113.3|192289.3|192147.5|192263.7|192113.3|9
1722906340000|2024-08-06 01:05:40|192265.2|192114.9|192260.9|192109.7|192265.3|192114.9|192260.9|192109.7|9
1722906350000|2024-08-06 01:05:50|192261.1|192110.9|192275.3|192134.7|192275.3|192134.7|192253.9|192103.1|15
1722906360000|2024-08-06 01:06:00|192277.2|192122.3|192277.2|192122.3|192277.2|192122.3|192277.2|192122.3|1
1722906370000|2024-08-06 01:06:10|192278.3|192122.5|192276.9|192118.5|192279.9|192127.2|192276.9|192118.5|4
1722906380000|2024-08-06 01:06:20|192279.7|192124.3|192281.7|192127.1|192291.4|192139.6|192279.7|192124.3|6
1722906400000|2024-08-06 01:06:40|192281.6|192122.6|192260.7|192083.1|192281.6|192122.6|192258.7|192083.1|7
1722906410000|2024-08-06 01:06:50|192234.7|192065.4|192241.7|192081.7|192258.1|192081.7|192231.6|192060|26
1722906420000|2024-08-06 01:07:00|192253.8|192083.1|192247|192084.5|192253.8|192085.9|192234.9|192069.5|7
1722906430000|2024-08-06 01:07:10|192250.1|192084.6|192253.7|192084.6|192253.7|192084.6|192250.1|192084.6|2
1722906440000|2024-08-06 01:07:20|192253.6|192084.7|192253.4|192090.5|192253.8|192090.5|192253.4|192083.9|3
1722906450000|2024-08-06 01:07:30|192255.5|192091.3|192281|192117.2|192281.2|192117.2|192253.2|192091.3|10
1722906460000|2024-08-06 01:07:40|192284.6|192121.2|192282.9|192124.6|192284.6|192127|192282.4|192121.2|18
1722906470000|2024-08-06 01:07:50|192284.2|192123.2|192269.6|192121.8|192290.6|192133|192264.3|192120.5|9
1722906480000|2024-08-06 01:08:00|192271.1|192119.1|192254|192098.7|192276.7|192119.1|192248.4|192096.3|11
1722906490000|2024-08-06 01:08:10|192255|192100.1|192254.2|192099.2|192255.6|192101.8|192251.5|192098.8|8
1722906500000|2024-08-06 01:08:20|192247.8|192098.9|192249.4|192096|192254.3|192098.9|192240.8|192088.7|23
1722906510000|2024-08-06 01:08:30|192251.3|192101.4|192265.6|192116|192265.6|192116|192251.3|192101.4|6
1722906520000|2024-08-06 01:08:40|192263|192120.5|192238.9|192089.8|192263|192120.5|192238.9|192089.8|9
1722906530000|2024-08-06 01:08:50|192223.5|192067.2|192191.4|192031.2|192225.8|192071.4|192191.4|192031.2|16
1722906540000|2024-08-06 01:09:00|192187.1|192031.1|192171.5|192026.6|192187.1|192031.1|192171.5|192023.8|21
1722906550000|2024-08-06 01:09:10|192173.3|192026.9|192141|192001.1|192193.3|192028.8|192140.9|191997.7|15
1722906560000|2024-08-06 01:09:20|192142.5|192001.3|192154.9|192003|192193.9|192028|192142.5|191999.1|13
1722906570000|2024-08-06 01:09:30|192147.4|192003.6|192163|192000.8|192174.5|192012.9|192143.4|191998.6|26
1722906580000|2024-08-06 01:09:40|192180.6|192042.9|192213.1|192050|192217.6|192050.6|192180.5|192042|12
1722906590000|2024-08-06 01:09:50|192213|192043.7|192195.2|192036.7|192213|192043.7|192195.2|192036.7|6
1722906600000|2024-08-06 01:10:00|192195.1|192038.5|192210.9|192053.5|192210.9|192053.5|192195.1|192038.4|4
1722906610000|2024-08-06 01:10:10|192213.3|192053.7|192230.5|192076.7|192232.8|192083.2|192213.3|192053.6|12
1722906620000|2024-08-06 01:10:20|192232.7|192074.6|192235.3|192072.7|192236.4|192076.2|192230.3|192072.2|13
1722906630000|2024-08-06 01:10:30|192237.5|192073.3|192172.2|192024.7|192237.5|192081.1|192167.2|192022.2|9
1722906640000|2024-08-06 01:10:40|192170.6|192024.6|192206.9|192043.6|192206.9|192044.9|192170.6|192024.6|16
1722906650000|2024-08-06 01:10:50|192210.1|192043.4|192232|192077.6|192236.7|192080.6|192210.1|192039.2|17
1722906660000|2024-08-06 01:11:00|192231.9|192077.9|192326.1|192185.7|192326.2|192185.7|192231.7|192077.7|26
1722906670000|2024-08-06 01:11:10|192327.2|192190.8|192444.5|192305.7|192445.2|192307.3|192327.2|192190.8|25
1722906680000|2024-08-06 01:11:20|192446.9|192306.1|192562.2|192380.5|192562.8|192385.7|192446.9|192306.1|22
1722906690000|2024-08-06 01:11:30|192562.1|192380.6|192506.7|192320.7|192562.1|192380.6|192506.7|192320.7|14
1722906700000|2024-08-06 01:11:40|192508.6|192322.4|192541.7|192354.2|192541.7|192354.6|192508.6|192322.4|18
1722906710000|2024-08-06 01:11:50|192553.4|192376.2|192556.7|192378.7|192581.8|192416.9|192548.3|192376.2|19
1722906720000|2024-08-06 01:12:00|192558.5|192381.5|192529.9|192356|192574.2|192406.1|192529.9|192356|11
1722906730000|2024-08-06 01:12:10|192529.5|192355.1|192575.6|192377.1|192575.6|192382|192529.5|192354.2|12
1722906740000|2024-08-06 01:12:20|192576.9|192383.7|192607.8|192421.5|192607.8|192429.4|192576.9|192383.7|21
1722906750000|2024-08-06 01:12:30|192610.5|192425.5|192607.7|192423.6|192610.9|192425.8|192607.7|192416.4|6
1722906760000|2024-08-06 01:12:40|192604.7|192410.9|192599.2|192410.9|192604.7|192410.9|192599.1|192410.9|3
1722906770000|2024-08-06 01:12:50|192601.3|192412.1|192499|192328.1|192601.3|192412.1|192498.6|192328.1|8
1722906780000|2024-08-06 01:13:00|192509.6|192331.4|192493.7|192308.5|192509.8|192331.4|192488|192292.1|15
1722906790000|2024-08-06 01:13:10|192493.3|192309.9|192494.2|192294.6|192494.2|192309.9|192433.7|192260.3|8
1722906800000|2024-08-06 01:13:20|192481.2|192285.3|192462.6|192276.5|192481.2|192285.3|192462.6|192276.5|11
1722906810000|2024-08-06 01:13:30|192462.3|192275.4|192444.3|192256.3|192464.2|192275.4|192444.3|192256.3|6
1722906820000|2024-08-06 01:13:40|192441.1|192254|192463.9|192279.8|192463.9|192279.9|192434|192254|7
1722906830000|2024-08-06 01:13:50|192461.4|192271.3|192392.9|192218.9|192461.4|192272.2|192385.8|192211.8|22
1722906840000|2024-08-06 01:14:00|192396.1|192208.4|192347.4|192164.4|192396.1|192208.4|192347.2|192164.4|16
1722906850000|2024-08-06 01:14:10|192349.6|192169.3|192344|192154.4|192351.4|192169.3|192344|192154.4|8
1722906860000|2024-08-06 01:14:20|192341.9|192160.2|192380.6|192175.7|192381.5|192183.6|192341.9|192160.2|8
1722906870000|2024-08-06 01:14:30|192380.2|192175.3|192402|192208|192402.3|192209.4|192380.2|192175.3|11
1722906880000|2024-08-06 01:14:40|192402.2|192213.8|192415.3|192238.1|192415.3|192238.1|192402.2|192204.5|12
1722906890000|2024-08-06 01:14:50|192414.1|192246.9|192405|192244|192414.1|192248.1|192405|192242.9|22
1722906900000|2024-08-06 01:15:00|192404.2|192248.5|192411.1|192251.1|192411.1|192251.1|192392.2|192226.3|28
1722906910000|2024-08-06 01:15:10|192409.7|192252.9|192408.4|192255.4|192409.7|192255.4|192408.4|192252.9|5
1722906920000|2024-08-06 01:15:20|192409.7|192255.6|192410|192255.5|192426.2|192267.5|192404.3|192248.9|16
1722906930000|2024-08-06 01:15:30|192410.5|192256.6|192413.2|192256.3|192413.2|192257.2|192407.9|192251.3|14
1722906940000|2024-08-06 01:15:40|192415|192259.7|192484.9|192295.1|192484.9|192302.9|192415|192259.7|6
1722906950000|2024-08-06 01:15:50|192485.6|192291.4|192464.1|192274.6|192485.6|192291.4|192462.2|192274.6|10
1722906960000|2024-08-06 01:16:00|192464.2|192274.9|192465.2|192268.2|192465.2|192276.3|192464.1|192268.2|22
1722906970000|2024-08-06 01:16:10|192430|192273.5|192419.8|192231.3|192434.5|192273.5|192419.8|192229.9|12
1722906980000|2024-08-06 01:16:20|192436.1|192241.8|192472.4|192270.9|192475.1|192270.9|192431.2|192236.9|16
1722906990000|2024-08-06 01:16:30|192474.9|192264.6|192501.9|192291.2|192501.9|192292|192472.4|192264.6|7
1722907000000|2024-08-06 01:16:40|192492.8|192294.8|192507.2|192298.3|192507.2|192298.3|192492.8|192292.8|15
1722907010000|2024-08-06 01:16:50|192506.2|192302.2|192541.9|192331.4|192568.4|192358.8|192506.2|192302.2|15
1722907020000|2024-08-06 01:17:00|192536.7|192340|192518.1|192321.6|192542.8|192344.3|192518.1|192321.6|10
1722907030000|2024-08-06 01:17:10|192532.3|192335|192538.9|192348.8|192538.9|192348.8|192518.2|192321.7|18
1722907040000|2024-08-06 01:17:20|192537|192344.4|192504|192318.3|192567.4|192380.8|192504|192318.3|10
1722907050000|2024-08-06 01:17:30|192495.8|192304.2|192477|192277|192495.9|192304.2|192477|192276.5|9
1722907060000|2024-08-06 01:17:40|192480.5|192289.2|192505.3|192309.9|192514|192314|192480.5|192289.2|11
1722907070000|2024-08-06 01:17:50|192517.9|192312.5|192518.6|192329.3|192518.6|192329.3|192517.9|192312.5|4
1722907080000|2024-08-06 01:18:00|192522.9|192333.5|192537.7|192346.6|192547.1|192360.1|192522.9|192333.5|8
1722907090000|2024-08-06 01:18:10|192537.9|192345.5|192529.8|192330.2|192537.9|192346.5|192514.4|192318.4|20
1722907100000|2024-08-06 01:18:20|192536|192341.4|192550.1|192362.3|192557.5|192369.8|192536|192341.4|14
1722907110000|2024-08-06 01:18:30|192549.9|192360.7|192534.9|192349.2|192551.5|192362.5|192518.8|192321.6|19
1722907120000|2024-08-06 01:18:40|192537.3|192349.7|192556.7|192371.8|192556.7|192371.8|192537.3|192343.2|8
1722907130000|2024-08-06 01:18:50|192556.3|192371.9|192572.3|192380.4|192572.3|192384.8|192556.3|192371.6|9
1722907140000|2024-08-06 01:19:00|192562.4|192386.9|192570.4|192383.3|192570.4|192386.9|192537.3|192336.8|13
1722907150000|2024-08-06 01:19:10|192569.9|192382.5|192574.9|192389.4|192575.3|192390.4|192569.9|192382.5|11
1722907160000|2024-08-06 01:19:20|192577.1|192382.4|192583|192398.8|192583.4|192399|192577.1|192382.4|12
1722907170000|2024-08-06 01:19:30|192577.7|192395.6|192572.3|192386.8|192600.3|192416.6|192572.3|192385.9|13
1722907180000|2024-08-06 01:19:40|192572.7|192385.6|192564.7|192367.3|192572.7|192386.8|192553.3|192362.1|13
1722907190000|2024-08-06 01:19:50|192564.9|192377.1|192585.4|192395.8|192585.4|192395.8|192564.9|192377.1|4
1722907200000|2024-08-06 01:20:00|192576.7|192385.3|192563.7|192371.1|192576.7|192385.3|192548.7|192353.7|22
1722907210000|2024-08-06 01:20:10|192562.7|192371.7|192590.7|192396.9|192593.7|192402.7|192562.7|192371.7|18
1722907220000|2024-08-06 01:20:20|192599.4|192408.8|192589.5|192401.3|192606|192413.4|192589.5|192401.3|6
1722907230000|2024-08-06 01:20:30|192588.4|192385.2|192599.6|192390.8|192599.6|192395.1|192588.4|192385.2|10
1722907240000|2024-08-06 01:20:40|192600.2|192391.9|192606.9|192411.8|192607.1|192411.8|192600.2|192391.9|5
1722907250000|2024-08-06 01:20:50|192612.7|192421.3|192628.2|192443.5|192628.4|192446.1|192612.7|192421.3|5
1722907260000|2024-08-06 01:21:00|192627.7|192442.4|192623.1|192440.6|192627.7|192442.4|192612.4|192429.7|10
1722907270000|2024-08-06 01:21:10|192623.7|192442|192641.3|192463.1|192641.3|192463.1|192623.7|192442|4
1722907280000|2024-08-06 01:21:20|192647.4|192476.2|192644.4|192476|192649.1|192480.1|192644.4|192476|16
1722907290000|2024-08-06 01:21:30|192644.3|192475.7|192644.3|192479.1|192651.5|192483.4|192640.4|192475.7|24
1722907300000|2024-08-06 01:21:40|192645.8|192479.5|192632.7|192493.4|192651.4|192493.5|192632.7|192478.3|6
1722907310000|2024-08-06 01:21:50|192634.4|192493.6|192620.3|192484.4|192635.1|192493.6|192620.3|192484.4|10
1722907320000|2024-08-06 01:22:00|192593.9|192454.8|192530.8|192381.8|192593.9|192454.8|192524.4|192375.4|15
1722907330000|2024-08-06 01:22:10|192550.5|192397.9|192570.7|192416.8|192570.7|192416.8|192550.5|192396.5|10
1722907340000|2024-08-06 01:22:20|192575.1|192421.2|192584.1|192439.1|192586.4|192447|192574.5|192421.2|10
1722907350000|2024-08-06 01:22:30|192591.3|192413.7|192531.7|192388.5|192591.3|192414.4|192522.1|192373.6|16
1722907360000|2024-08-06 01:22:40|192534.2|192391|192598.4|192457.1|192598.4|192457.1|192534.2|192391|11
1722907370000|2024-08-06 01:22:50|192598.9|192458.7|192621.2|192483.6|192621.2|192483.6|192598.8|192458.7|12
1722907380000|2024-08-06 01:23:00|192624.4|192485.7|192620.3|192454.6|192624.4|192485.8|192584.2|192442.2|16
1722907390000|2024-08-06 01:23:10|192610.8|192452.8|192593.3|192450.8|192612.7|192452.9|192593.3|192447.3|16
1722907400000|2024-08-06 01:23:20|192595.2|192451|192591.7|192450.7|192596.4|192456.1|192589.3|192449.7|10
1722907410000|2024-08-06 01:23:30|192594.2|192451|192595.8|192453.3|192600.8|192458.3|192594.2|192450.9|6
1722907420000|2024-08-06 01:23:40|192600.7|192458.1|192598.7|192456.2|192606.1|192464.9|192595.5|192452.5|9
1722907430000|2024-08-06 01:23:50|192594.1|192451.6|192582.3|192439.1|192594.1|192451.6|192582.3|192439.1|7
1722907440000|2024-08-06 01:24:00|192582|192440.7|192599.2|192458.7|192612.9|192474.6|192582|192440.7|17
1722907450000|2024-08-06 01:24:10|192600.7|192458.8|192607.2|192464.6|192607.5|192467.5|192600.7|192457.3|14
1722907460000|2024-08-06 01:24:20|192600.9|192458.3|192608|192465.1|192611.4|192468|192598.2|192455.8|17
1722907470000|2024-08-06 01:24:30|192607.8|192466.8|192622.6|192486.8|192631|192494.7|192607.2|192465|15
1722907480000|2024-08-06 01:24:40|192620.1|192486.4|192618.2|192477.2|192626.8|192493.1|192616.2|192477.2|23
1722907490000|2024-08-06 01:24:50|192622.8|192481.8|192623.3|192482.8|192633.6|192495.4|192605.2|192480.2|27
1722907500000|2024-08-06 01:25:00|192595.6|192461.5|192577.6|192442.6|192597.2|192463.4|192577.3|192442.6|21
1722907510000|2024-08-06 01:25:10|192577.4|192442.1|192576.7|192440.2|192577.4|192442.1|192572.1|192436.8|3
1722907520000|2024-08-06 01:25:20|192579|192441|192614|192460.3|192616.3|192461.3|192579|192441|8
1722907530000|2024-08-06 01:25:30|192614.8|192460.4|192620|192464.3|192620.4|192464.7|192614.8|192459.8|5
1722907540000|2024-08-06 01:25:40|192615.1|192459.4|192596.6|192450.6|192619.7|192463.9|192589.9|192445.5|10
1722907550000|2024-08-06 01:25:50|192587.7|192443.9|192488.5|192336.9|192587.7|192443.9|192488.1|192335.4|15
1722907560000|2024-08-06 01:26:00|192487.9|192337|192455|192304.7|192488.3|192337|192454.9|192303.5|17
1722907570000|2024-08-06 01:26:10|192454.5|192304.8|192480.5|192316.9|192501.8|192349.4|192448.9|192297.9|20
1722907580000|2024-08-06 01:26:20|192467.4|192322.5|192485.1|192339.2|192485.8|192339.2|192467.4|192322.5|7
1722907590000|2024-08-06 01:26:30|192480.3|192322.6|192483.2|192320.8|192485|192336.8|192464.7|192316|13
1722907600000|2024-08-06 01:26:40|192482.2|192324.2|192467.7|192322|192494.4|192335.5|192467.7|192322|9
1722907610000|2024-08-06 01:26:50|192467.4|192324|192465.4|192320.9|192485.5|192329|192464.3|192319.5|13
1722907620000|2024-08-06 01:27:00|192465.9|192326|192505.6|192356.6|192526.1|192371.8|192465.9|192326|17
1722907630000|2024-08-06 01:27:10|192511.5|192361.9|192498.7|192346.2|192521|192366.5|192498.7|192346.2|18
1722907640000|2024-08-06 01:27:20|192488.7|192335.6|192497.5|192344.6|192498.6|192349.2|192474.2|192335|24
1722907650000|2024-08-06 01:27:30|192497.2|192344.3|192488.9|192347.3|192499.2|192349.9|192488.9|192342.8|15
1722907660000|2024-08-06 01:27:40|192496.2|192347.6|192519.3|192367.5|192519.3|192368|192484.9|192347.4|17
1722907670000|2024-08-06 01:27:50|192517.7|192369.5|192522.8|192374.6|192537.5|192390.8|192516.6|192368.3|11
1722907680000|2024-08-06 01:28:00|192516.5|192368.2|192518.9|192371.8|192520.8|192373.2|192513.8|192366.9|15
1722907690000|2024-08-06 01:28:10|192516.4|192371.7|192455.9|192307.6|192516.4|192371.7|192455.9|192307.6|20
1722907700000|2024-08-06 01:28:20|192453.2|192299.6|192423.4|192273.8|192458.2|192303.3|192420.4|192269|24
1722907710000|2024-08-06 01:28:30|192425.4|192274.3|192438|192284.1|192442.4|192288.5|192409.2|192274.3|6
1722907720000|2024-08-06 01:28:40|192433.2|192279.4|192415.6|192267.7|192433.2|192279.4|192407.2|192252.5|6
1722907730000|2024-08-06 01:28:50|192431.6|192282.1|192420.1|192279.4|192433.2|192290.6|192412.9|192258.6|15
1722907740000|2024-08-06 01:29:00|192423.5|192279.7|192415.4|192280.4|192423.5|192282.4|192399.2|192274.2|12
1722907750000|2024-08-06 01:29:10|192409.5|192274.5|192397.6|192252.5|192415.6|192281.2|192374.6|192249.5|13
1722907760000|2024-08-06 01:29:20|192403.7|192257.1|192398.5|192253.2|192406.3|192259.1|192396.8|192251.9|13
1722907770000|2024-08-06 01:29:30|192404.9|192258|192400.7|192255.3|192406.1|192258.9|192371.5|192246.5|15
1722907780000|2024-08-06 01:29:40|192407.8|192255.2|192401.6|192255.8|192407.8|192260.5|192401.6|192255.2|4
1722907790000|2024-08-06 01:29:50|192416.5|192257|192459.7|192316|192459.7|192316|192401.3|192256.9|20
1722907800000|2024-08-06 01:30:00|192489.8|192318.2|192527.8|192391|192528.1|192391|192488.1|192318.2|20
1722907810000|2024-08-06 01:30:10|192521.9|192388|192545.2|192402.6|192545.2|192403|192491.4|192366.4|12
1722907820000|2024-08-06 01:30:20|192539.3|192402.7|192564.6|192429.6|192564.6|192431.7|192533.6|192390.6|18
1722907830000|2024-08-06 01:30:30|192575.5|192441.7|192571.1|192438.3|192577.7|192445.2|192569.1|192437.5|22
1722907840000|2024-08-06 01:30:40|192576.8|192442.6|192571.7|192438.8|192578.9|192444.1|192570.6|192437.9|4
1722907850000|2024-08-06 01:30:50|192579.4|192444.5|192578.7|192446.9|192579.4|192447.6|192571.5|192438.7|15
1722907860000|2024-08-06 01:31:00|192572.2|192442.1|192621.9|192481.2|192621.9|192481.8|192563.7|192438.7|15
1722907870000|2024-08-06 01:31:10|192628.9|192491.3|192632.6|192494.1|192637.6|192500.7|192622.1|192482.8|14
1722907880000|2024-08-06 01:31:20|192632.8|192496.2|192598.3|192457.2|192632.8|192496.2|192590.5|192448.4|21
1722907890000|2024-08-06 01:31:30|192593.5|192452.5|192606.7|192481.7|192624.5|192488.5|192592.5|192451.7|10
1722907900000|2024-08-06 01:31:40|192612.4|192487.4|192631.8|192487.8|192636.2|192492.2|192606.8|192481.8|9
1722907910000|2024-08-06 01:31:50|192613.5|192487.4|192613.9|192488.2|192635.5|192496.4|192613.5|192487.4|9
1722907920000|2024-08-06 01:32:00|192611.4|192486.4|192610|192485|192611.4|192486.4|192610|192485|7
1722907930000|2024-08-06 01:32:10|192611.1|192486.1|192611.1|192486.1|192611.1|192486.1|192610|192485|9
1722907940000|2024-08-06 01:32:20|192613.9|192487.3|192677|192552|192692.5|192554.4|192613.9|192487.3|12
1722907950000|2024-08-06 01:32:30|192676.7|192551.3|192715.9|192581.9|192719.8|192585.7|192666|192541|20
1722907960000|2024-08-06 01:32:40|192713.2|192579.8|192717.6|192585|192737|192605.9|192699.8|192564.7|25
1722907970000|2024-08-06 01:32:50|192698.2|192563.7|192701.7|192565.9|192701.7|192565.9|192677.6|192551.8|18
1722907980000|2024-08-06 01:33:00|192703.7|192563.3|192695.3|192560.3|192703.7|192569.3|192688.1|192551.6|12
1722907990000|2024-08-06 01:33:10|192705.9|192570.2|192704.9|192568.1|192710.3|192573|192693|192557.9|23
1722908000000|2024-08-06 01:33:20|192699.8|192567.9|192706.4|192567.9|192706.4|192568.6|192692.6|192558.5|10
1722908010000|2024-08-06 01:33:30|192706.3|192568.6|192711.3|192577|192715.9|192581.6|192686.8|192561.8|19
1722908020000|2024-08-06 01:33:40|192716.6|192582.3|192676.7|192551.7|192717.2|192583.4|192676.7|192551.7|19
1722908030000|2024-08-06 01:33:50|192670.9|192545.9|192689.6|192554.3|192708.7|192572.2|192670.9|192545.9|24
1722908040000|2024-08-06 01:34:00|192671.7|192546.7|192679.7|192534|192686.6|192546.7|192648.5|192506.6|24
1722908050000|2024-08-06 01:34:10|192684.3|192540.1|192702.4|192549.1|192707.1|192553.7|192679.5|192521.3|20
1722908060000|2024-08-06 01:34:20|192702.9|192560.7|192706|192569.5|192716.2|192578.2|192686.4|192549.4|21
1722908070000|2024-08-06 01:34:30|192700.7|192564.2|192683.4|192558.4|192710.9|192572.7|192683.4|192558.4|23
1722908080000|2024-08-06 01:34:40|192699.1|192561.3|192684.6|192542.1|192704.2|192567.1|192667.3|192538.8|12
1722908090000|2024-08-06 01:34:50|192684.1|192538.8|192705.3|192561|192705.3|192561|192684.1|192538.8|8
1722908100000|2024-08-06 01:35:00|192704.9|192561.4|192701.6|192560.5|192707.3|192567.1|192683.8|192538.6|20
1722908110000|2024-08-06 01:35:10|192686.5|192544|192688|192548.4|192691|192548.4|192685.5|192540.7|12
1722908120000|2024-08-06 01:35:20|192682.3|192540.8|192701.9|192550.5|192707.9|192565.3|192681.4|192538.3|17
1722908130000|2024-08-06 01:35:30|192708.5|192557.1|192706.8|192564.5|192723.9|192578.2|192700.5|192557.1|17
1722908140000|2024-08-06 01:35:40|192711.5|192569.2|192722.8|192582.7|192723|192582.7|192697.8|192558.5|19
1722908150000|2024-08-06 01:35:50|192723|192583.7|192779|192647.7|192784.1|192652.7|192706.7|192569.9|21
1722908160000|2024-08-06 01:36:00|192781.3|192650.8|192884.8|192735.6|192884.8|192735.6|192778.3|192647.3|31
1722908170000|2024-08-06 01:36:10|192889.5|192740.3|192956.7|192768.1|192956.7|192796.6|192884.2|192731.7|20
1722908180000|2024-08-06 01:36:20|192962.1|192769.2|192914.5|192773.6|192967|192811|192914.5|192753.7|21
1722908190000|2024-08-06 01:36:30|192913.3|192771.8|192884.5|192723.3|192914.7|192772.4|192875.8|192715.7|16
1722908200000|2024-08-06 01:36:40|192906.7|192726.6|192850.5|192704|192910.4|192765.7|192845.6|192699.1|19
1722908210000|2024-08-06 01:36:50|192850.6|192704.9|192872.2|192728.3|192872.2|192728.3|192850.6|192704.9|10
1722908220000|2024-08-06 01:37:00|192871.8|192728|192873.1|192724.1|192873.1|192728|192862.8|192718.5|17
1722908230000|2024-08-06 01:37:10|192865.6|192718.7|192817|192649.4|192867|192722.6|192817|192649.4|20
1722908240000|2024-08-06 01:37:20|192817.5|192632|192791.3|192631.1|192817.5|192633.6|192786.6|192626.3|16
1722908250000|2024-08-06 01:37:30|192791.8|192631|192845.4|192688.9|192845.4|192688.9|192791.1|192631|13
1722908260000|2024-08-06 01:37:40|192845.6|192688.1|192825.1|192672.6|192845.6|192688.1|192825.1|192672.2|3
1722908270000|2024-08-06 01:37:50|192812|192669.1|192810.8|192649.9|192812|192669.1|192787.5|192630.5|12
1722908280000|2024-08-06 01:38:00|192804.3|192649.8|192803.2|192651.5|192804.5|192651.5|192778.9|192628.6|22
1722908290000|2024-08-06 01:38:10|192803.9|192649.2|192779.4|192637.8|192803.9|192649.2|192770.2|192628.9|22
1722908300000|2024-08-06 01:38:20|192784|192638.7|192804.6|192654.3|192810.2|192659.9|192778.7|192637.7|11
1722908310000|2024-08-06 01:38:30|192790.1|192636.7|192777.4|192619.5|192790.1|192636.7|192773.2|192618.6|9
1722908320000|2024-08-06 01:38:40|192777.3|192622.3|192777.5|192626.1|192777.9|192626.2|192776.9|192622.3|6
1722908330000|2024-08-06 01:38:50|192789.1|192639.3|192823.9|192671.5|192823.9|192671.5|192787.6|192637.5|10
1722908340000|2024-08-06 01:39:00|192823.5|192672.3|192891.3|192752.2|192905.4|192771.3|192823.5|192672.3|24
1722908350000|2024-08-06 01:39:10|192893.9|192755|192972.4|192842.8|192972.4|192842.8|192890.2|192749.2|20
1722908360000|2024-08-06 01:39:20|192910.5|192776.9|192905.7|192761.8|192912.8|192776.9|192894.2|192748.8|14
1722908370000|2024-08-06 01:39:30|192901.1|192757.2|192944.9|192805|192965.3|192829.9|192901.1|192757.2|24
1722908380000|2024-08-06 01:39:40|192964.5|192815.3|192904.4|192757.6|192964.5|192815.4|192903|192755|21
1722908390000|2024-08-06 01:39:50|192905|192755.3|192907.3|192759.7|192912.9|192765.4|192891.9|192732.2|20
1722908400000|2024-08-06 01:40:00|192907.2|192759.8|192935.4|192795.4|192946.1|192800.7|192906.9|192759.8|18
1722908410000|2024-08-06 01:40:10|192938.9|192798.9|192934.8|192794.8|192939.9|192798.9|192934.8|192792|6
1722908420000|2024-08-06 01:40:20|192935.4|192792.8|192965.6|192832.6|192977.4|192842.4|192935.4|192792.8|22
1722908430000|2024-08-06 01:40:30|192965.7|192831.5|193051.4|192919.6|193057.8|192924.6|192965.7|192831.5|18
1722908440000|2024-08-06 01:40:40|193051.6|192919.7|193115.8|192971.7|193125.8|192984.6|193051.6|192919.7|13
1722908450000|2024-08-06 01:40:50|193112.4|192968.9|193227.4|193087.2|193231.4|193087.2|193112.4|192968.9|31
1722908460000|2024-08-06 01:41:00|193230.2|193082.5|193263|193098.6|193263|193101.6|193223.1|193082.5|11
1722908470000|2024-08-06 01:41:10|193262.1|193101.5|193150.7|193002.4|193262.8|193101.6|193148.3|192999.2|22
1722908480000|2024-08-06 01:41:20|193150.8|193002.1|193212.5|193046.5|193215.7|193053|193144.1|192996.8|29
1722908490000|2024-08-06 01:41:30|193219.4|193056.8|193295.5|193141.3|193302|193147.4|193219.4|193056.8|26
1722908500000|2024-08-06 01:41:40|193297.4|193141|193288.5|193136.3|193297.4|193142.3|193279.4|193108.9|17
1722908510000|2024-08-06 01:41:50|193285.9|193135|193335.3|193179.4|193364.5|193204.8|193285.9|193135|20
1722908520000|2024-08-06 01:42:00|193319|193163.3|193398.5|193245.3|193399.8|193245.3|193318.3|193163.3|24
1722908530000|2024-08-06 01:42:10|193399.3|193242.8|193481.5|193299.5|193486.5|193306.7|193399.3|193242.8|12
1722908540000|2024-08-06 01:42:20|193477.2|193299|193352.4|193187.1|193477.2|193299|193352.2|193183.1|15
1722908550000|2024-08-06 01:42:30|193349.3|193186.4|193321|193153.3|193349.3|193189.4|193283.4|193113.9|23
1722908560000|2024-08-06 01:42:40|193320.6|193153.4|193282.6|193116.9|193320.6|193153.4|193282.6|193116.9|7
1722908570000|2024-08-06 01:42:50|193287.7|193122.1|193281.3|193100|193289.9|193122.1|193249.9|193080.1|16
1722908580000|2024-08-06 01:43:00|193281.2|193101.4|193382.6|193206.9|193383.5|193211.8|193281.2|193101.4|20
1722908590000|2024-08-06 01:43:10|193393.8|193216.4|193373.9|193209.4|193393.8|193221.5|193373.9|193209.4|14
1722908600000|2024-08-06 01:43:20|193373.7|193209.3|193408.5|193237|193428.3|193250.2|193373.7|193209.3|12
1722908610000|2024-08-06 01:43:30|193405.3|193235.9|193411.7|193242|193411.7|193242|193387|193222.7|16
1722908620000|2024-08-06 01:43:40|193411.4|193223.7|193365.7|193199.9|193411.4|193223.7|193364.1|193196.6|13
1722908630000|2024-08-06 01:43:50|193365.9|193199.3|193300.6|193136.5|193366.4|193202.2|193300.6|193136.5|17
1722908640000|2024-08-06 01:44:00|193295.9|193131.8|193297.1|193133|193297.1|193133|193268.1|193108.3|15
1722908650000|2024-08-06 01:44:10|193291.4|193130.1|193232.8|193059.2|193299.3|193135.6|193227.8|193058.6|24
1722908660000|2024-08-06 01:44:20|193246.7|193068.6|193224.4|193054.4|193254.3|193070.5|193222.6|193054.4|24
1722908670000|2024-08-06 01:44:30|193218.4|193058|193240|193079.7|193251.1|193079.7|193218.4|193056.5|14
1722908680000|2024-08-06 01:44:40|193246.3|193086.1|193241|193084.4|193254.2|193097.6|193241|193083|18
1722908690000|2024-08-06 01:44:50|193240|193078|193199.7|193037|193247.5|193078|193199.7|193037|22
1722908700000|2024-08-06 01:45:00|193189.3|193029.3|193256.3|193097.6|193274.4|193105.1|193181.1|193019|34
1722908710000|2024-08-06 01:45:10|193249.2|193091.8|193334.8|193159.1|193334.8|193159.1|193244.3|193084.5|34
1722908720000|2024-08-06 01:45:20|193333.5|193161.8|193313.9|193147.3|193333.5|193168|193287.8|193121.1|27
1722908730000|2024-08-06 01:45:30|193305.4|193142|193330.4|193169.7|193330.4|193169.7|193305.4|193142|17
1722908740000|2024-08-06 01:45:40|193337.2|193175.9|193333.3|193174|193345.7|193190.6|193330|193174|14
1722908750000|2024-08-06 01:45:50|193317|193157.2|193335.9|193174.9|193335.9|193179.5|193316.8|193157.2|17
1722908760000|2024-08-06 01:46:00|193335.5|193179.1|193339.2|193191.6|193345.2|193198.6|193331|193178.5|14
1722908770000|2024-08-06 01:46:10|193339.1|193191.4|193228.3|193067.5|193339.1|193192.5|193227|193067.3|14
1722908780000|2024-08-06 01:46:20|193223.3|193065.8|193208.3|193054.2|193223.3|193065.8|193188.2|193020.1|18
1722908790000|2024-08-06 01:46:30|193208.2|193054|193208.2|193054|193208.2|193054|193208.2|193054|1
1722908800000|2024-08-06 01:46:40|193197.4|193050.6|193106.8|192960.2|193197.4|193050.6|193105.4|192960.2|17
1722908810000|2024-08-06 01:46:50|193123.4|192976.9|193102.4|192937.2|193138.1|192976.9|193080.5|192918.4|17
1722908820000|2024-08-06 01:47:00|193103|192935.8|193082.8|192919.4|193117.8|192951.6|193081.9|192919.4|25
1722908830000|2024-08-06 01:47:10|193087.5|192924.9|193043.6|192884.2|193097.8|192936.2|193043.6|192884.2|18
1722908840000|2024-08-06 01:47:20|193041.6|192884.6|193120.8|192959.1|193127.4|192966.1|193012|192854.8|19
1722908850000|2024-08-06 01:47:30|193116.5|192952.8|193046.8|192890.7|193116.5|192952.8|193045.4|192886.4|19
1722908860000|2024-08-06 01:47:40|193051|192891.6|193058.9|192897.5|193103|192927.7|193041.5|192882.4|24
1722908870000|2024-08-06 01:47:50|193056.7|192894.2|193030.9|192863.1|193096.4|192935.7|193025.1|192863|26
1722908880000|2024-08-06 01:48:00|193030.2|192863.9|193061.1|192892|193061.8|192892.8|192996.7|192828.4|28
1722908890000|2024-08-06 01:48:10|193061.8|192888.4|193055.4|192882.9|193065.2|192893.7|193055.2|192882.9|12
1722908900000|2024-08-06 01:48:20|193055.1|192884.5|193060.3|192892.3|193078.9|192910.6|193047.6|192878.3|23
1722908910000|2024-08-06 01:48:30|193055.9|192887.9|193002.2|192832.1|193055.9|192887.9|193002.2|192832.1|12
1722908920000|2024-08-06 01:48:40|193002.5|192830.9|192965.1|192796.5|193002.5|192830.9|192961.6|192793.8|13
1722908930000|2024-08-06 01:48:50|192965.4|192797.5|192982.1|192802.4|192988.2|192811.7|192912.6|192756|22
1722908940000|2024-08-06 01:49:00|192989.4|192821.3|192955.8|192794.8|193013.4|192840|192955.8|192794.8|19
1722908950000|2024-08-06 01:49:10|192959.3|192798.3|193042.1|192878.1|193053.3|192890.9|192959.3|192798.3|28
1722908960000|2024-08-06 01:49:20|193041.6|192877.5|193039.7|192872.9|193041.6|192877.5|193033.7|192871.6|9
1722908970000|2024-08-06 01:49:30|193040.6|192872.8|193040.3|192873.8|193040.6|192873.8|193040.3|192872.8|2
1722908980000|2024-08-06 01:49:40|193040|192874.1|193008.1|192845.4|193040|192874.1|193008.1|192845.4|6
1722908990000|2024-08-06 01:49:50|192994.3|192840.9|192998|192833.1|192998|192840.9|192994.3|192830.3|5
1722909000000|2024-08-06 01:50:00|193001.2|192832.5|193015.9|192853.9|193015.9|192853.9|192999.2|192832.4|11
1722909010000|2024-08-06 01:50:10|193010.8|192848.7|193010.6|192844.5|193010.9|192849.1|193006.1|192839.9|9
1722909020000|2024-08-06 01:50:20|193007.5|192843.5|193002.1|192838.3|193017|192856.5|193002.1|192838.3|14
1722909030000|2024-08-06 01:50:30|193008|192845.9|192955.8|192789.8|193008.2|192846.1|192955.8|192789.8|12
1722909040000|2024-08-06 01:50:40|192958.9|192789.1|192936.2|192765.5|192961.8|192792.1|192936.2|192765.5|7
1722909050000|2024-08-06 01:50:50|192931|192760.2|192873.4|192703.7|192931|192760.2|192873.4|192703.7|17
1722909060000|2024-08-06 01:51:00|192878.1|192708.5|192864.4|192697.5|192902.8|192737.1|192864.2|192697.5|15
1722909070000|2024-08-06 01:51:10|192835.7|192674|192850.8|192689.1|192850.8|192689.1|192828.6|192668.4|10
1722909080000|2024-08-06 01:51:20|192845.6|192683.9|192871.7|192711.2|192881.2|192718.2|192833.9|192670.6|8
1722909090000|2024-08-06 01:51:30|192871.4|192711.3|192871.4|192711.3|192871.4|192711.3|192871.4|192711.3|1
1722909100000|2024-08-06 01:51:40|192872.1|192711.7|192858.8|192699.1|192875.8|192715.1|192856.9|192696.8|14
1722909110000|2024-08-06 01:51:50|192855|192697.2|192844.7|192684.8|192855|192697.2|192830.9|192670|14
1722909120000|2024-08-06 01:52:00|192844.8|192685|192858.5|192700.6|192870.8|192708.9|192844.8|192685|14
1722909130000|2024-08-06 01:52:10|192863.6|192703.4|192873.8|192716.3|192879.7|192722.2|192858.7|192703.4|18
1722909140000|2024-08-06 01:52:20|192871.7|192715.9|192840.1|192683.4|192874.4|192716.5|192840.1|192683.4|19
1722909150000|2024-08-06 01:52:30|192838.2|192680.2|192839.7|192679.9|192841.7|192684.2|192834.7|192678.7|13
1722909160000|2024-08-06 01:52:40|192840.9|192680.4|192827.4|192667.4|192840.9|192684.3|192827.4|192667.4|18
1722909170000|2024-08-06 01:52:50|192833.1|192673.5|192864.6|192701.1|192864.7|192701.1|192832.8|192673.5|17
1722909180000|2024-08-06 01:53:00|192859.9|192696.4|192897.9|192742.3|192909.8|192753.6|192859.9|192696.4|14
1722909190000|2024-08-06 01:53:10|192898.9|192742.2|192915.8|192762.7|192921.6|192774.6|192898.9|192742.2|14
1722909200000|2024-08-06 01:53:20|192909.2|192755.2|192886.3|192727.7|192909.2|192755.2|192873.7|192715.1|21
1722909210000|2024-08-06 01:53:30|192885.3|192729.1|192937.9|192784.8|192940.1|192786|192885.3|192729.1|7
1722909220000|2024-08-06 01:53:40|192938.4|192784.9|192949.4|192798.6|192950.9|192798.6|192934.6|192780.4|20
1722909230000|2024-08-06 01:53:50|192941.8|192791.3|192945.7|192796.9|192949.8|192801|192938.8|192789.7|15
1722909240000|2024-08-06 01:54:00|192945.5|192797|192942.4|192788.5|192945.5|192797|192928.6|192778|9
1722909250000|2024-08-06 01:54:10|192951.3|192791.1|192935.6|192781.5|192951.3|192800.2|192931.7|192777.8|25
1722909260000|2024-08-06 01:54:20|192933.4|192777.4|192933.7|192778.8|192933.9|192779.6|192915.4|192763.1|15
1722909270000|2024-08-06 01:54:30|192933.9|192777.8|192929.5|192774.3|192934|192778.3|192928.5|192771.9|9
1722909280000|2024-08-06 01:54:40|192929.8|192773|192938.1|192786.6|192943.7|192790.2|192929.5|192773|9
1722909290000|2024-08-06 01:54:50|192938.7|192783.7|192941.4|192786.3|192941.4|192787.1|192932.5|192778.9|9
1722909300000|2024-08-06 01:55:00|192936.3|192781.2|192926.4|192770.5|192936.3|192781.4|192925.2|192770.5|7
1722909310000|2024-08-06 01:55:10|192925.1|192769.7|192917.5|192760.9|192925.1|192769.7|192917|192760.9|7
1722909320000|2024-08-06 01:55:20|192917.3|192761.9|192918.3|192762|192918.3|192762|192917.3|192761.9|2
1722909330000|2024-08-06 01:55:30|192918.5|192761.2|192908.9|192753.2|192920.2|192774.9|192900.6|192748.5|14
1722909340000|2024-08-06 01:55:40|192913.1|192753.1|192932.3|192778.4|192939.6|192786.2|192913.1|192753.1|17
1722909350000|2024-08-06 01:55:50|192932.4|192780.6|192931.2|192779.8|192944.7|192792.7|192929.6|192777.8|19
1722909360000|2024-08-06 01:56:00|192933.1|192781.2|192938.4|192795.6|192940.6|192795.6|192925.9|192778.2|15
1722909370000|2024-08-06 01:56:10|192942.3|192799.4|192939.6|192790.5|192942.3|192799.4|192928.8|192776.2|13
1722909380000|2024-08-06 01:56:20|192936|192793.7|192927.1|192778.2|192936|192793.8|192923|192774.1|18
1722909390000|2024-08-06 01:56:30|192919.9|192769.2|192902.6|192756.7|192919.9|192769.2|192880.3|192736.5|19
1722909400000|2024-08-06 01:56:40|192902.7|192756.4|192916.5|192770.1|192921.9|192775.4|192902.7|192756.4|13
1722909410000|2024-08-06 01:56:50|192915.8|192767|192916.1|192767|192916.5|192770.1|192915.8|192767|3
1722909420000|2024-08-06 01:57:00|192916.6|192770.1|192891.7|192744.2|192916.6|192770.1|192891.7|192744.2|9
1722909430000|2024-08-06 01:57:10|192895.9|192748.4|192916.5|192769.2|192921.5|192774|192895.2|192748.4|18
1722909440000|2024-08-06 01:57:20|192921.3|192774|192914.3|192765.9|192921.3|192774|192906.8|192759.6|9
1722909450000|2024-08-06 01:57:30|192909.9|192762.8|192915.5|192769.3|192915.5|192769.3|192897|192750.6|10
1722909460000|2024-08-06 01:57:40|192915.7|192769|192906.7|192761.6|192917.7|192769.2|192906.7|192761.5|8
1722909470000|2024-08-06 01:57:50|192907|192758.9|192875.7|192724.9|192907|192758.9|192862.4|192712.9|14
1722909480000|2024-08-06 01:58:00|192876.4|192724.5|192897.6|192747.8|192897.9|192748|192876.4|192724.5|12
1722909490000|2024-08-06 01:58:10|192898|192748|192904.6|192752.5|192906.2|192756.2|192897.4|192747.4|17
1722909500000|2024-08-06 01:58:20|192902.6|192752.6|192896.7|192746.8|192902.6|192752.6|192891.3|192742.1|9
1722909510000|2024-08-06 01:58:30|192896.5|192747.7|192888.9|192757.7|192905.4|192768.1|192887.8|192743.3|16
1722909520000|2024-08-06 01:58:40|192887.5|192755.6|192895.1|192746.6|192895.1|192762|192884.3|192742.3|7
1722909530000|2024-08-06 01:58:50|192897.7|192754.8|192890|192742.5|192905.5|192754.8|192889.6|192740.7|15
1722909540000|2024-08-06 01:59:00|192890.3|192740.6|192889|192740.4|192890.3|192742.5|192885.1|192736.9|10
1722909550000|2024-08-06 01:59:10|192890.7|192740.5|192899.1|192750.8|192899.1|192750.8|192890.5|192740.5|4
1722909560000|2024-08-06 01:59:20|192902.1|192751.3|192902.9|192751.5|192902.9|192751.5|192902.1|192751.3|4
1722909570000|2024-08-06 01:59:30|192902.3|192752|192902.3|192751.3|192902.3|192752|192902.3|192751.3|3
1722909580000|2024-08-06 01:59:40|192902.2|192751.4|192898.2|192747.6|192902.2|192751.4|192897.2|192746.6|4
1722909590000|2024-08-06 01:59:50|192898.1|192746.7|192888.9|192740.5|192898.1|192746.7|192884.4|192736|11
1722909600000|2024-08-06 02:00:00|192889|192736.7|192861.7|192707|192889|192736.7|192857.6|192701.2|18
1722909610000|2024-08-06 02:00:10|192865.5|192710.9|192772.3|192624.9|192865.5|192710.9|192761.8|192618.6|20
1722909620000|2024-08-06 02:00:20|192779.5|192618.8|192783.3|192623|192783.3|192627.9|192773.7|192618.6|12
1722909630000|2024-08-06 02:00:30|192782.6|192623.7|192783.4|192622.3|192789.7|192626.8|192769.2|192616.5|12
1722909640000|2024-08-06 02:00:40|192777.9|192616.7|192804.4|192635.1|192804.4|192636.6|192777.9|192616.7|8
1722909650000|2024-08-06 02:00:50|192809|192639.7|192786.3|192623.6|192809|192640.6|192781.1|192623.6|12
1722909660000|2024-08-06 02:01:00|192781.5|192618.7|192783.8|192622.2|192785.6|192623.8|192780.6|192618.7|6
1722909670000|2024-08-06 02:01:10|192780.2|192618.7|192785.7|192623.6|192785.8|192623.7|192780.2|192618.7|5
1722909680000|2024-08-06 02:01:20|192784|192622.5|192840.6|192677.6|192840.6|192677.6|192784|192622.5|12
1722909690000|2024-08-06 02:01:30|192841.9|192677.4|192827.8|192666|192841.9|192677.4|192827.8|192666|7
1722909700000|2024-08-06 02:01:40|192832.6|192670.8|192832.4|192665.8|192837.1|192670.9|192831.7|192665.5|14
1722909710000|2024-08-06 02:01:50|192838.7|192672.1|192822.8|192654.4|192858.3|192690.4|192822.8|192654.4|22
1722909720000|2024-08-06 02:02:00|192822.7|192659|192797.7|192644.5|192830.1|192661.5|192797.7|192644.5|16
1722909730000|2024-08-06 02:02:10|192790.9|192633.3|192798|192641.8|192799.5|192642.9|192789.6|192631.6|11
1722909740000|2024-08-06 02:02:20|192793.1|192636.9|192756|192597.7|192797.5|192641.3|192751.4|192597.7|16
1722909750000|2024-08-06 02:02:30|192751.7|192598.7|192717.5|192569.2|192751.7|192598.7|192710.4|192566.4|9
1722909760000|2024-08-06 02:02:40|192721|192572.8|192719.5|192571.3|192721|192572.8|192715.8|192567.5|7
1722909770000|2024-08-06 02:02:50|192719.8|192571.4|192746.3|192583.6|192748.2|192586|192719|192571.3|11
1722909780000|2024-08-06 02:03:00|192741.6|192579|192715.8|192559.1|192747.1|192584.5|192714|192559|10
1722909790000|2024-08-06 02:03:10|192713.6|192559.2|192725|192567.8|192725|192567.8|192683.4|192532.2|12
1722909800000|2024-08-06 02:03:20|192724.7|192568.9|192705.5|192552.6|192738.4|192579.6|192704.6|192551.2|15
1722909810000|2024-08-06 02:03:30|192709.3|192556.3|192694.7|192545|192709.3|192556.3|192694.6|192541.9|11
1722909820000|2024-08-06 02:03:40|192694.1|192543|192690.6|192540|192694.1|192543|192663.9|192506.6|14
1722909830000|2024-08-06 02:03:50|192708|192559.5|192793.9|192642.1|192799.6|192644.7|192704.9|192554.8|16
1722909840000|2024-08-06 02:04:00|192788.7|192636.9|192797.9|192642.6|192799.7|192648.1|192788.7|192636.9|10
1722909850000|2024-08-06 02:04:10|192798|192645.2|192833|192670.9|192839.8|192676.7|192798|192645.2|25
1722909860000|2024-08-06 02:04:20|192841.6|192675.4|192869|192700.6|192869|192703.6|192840.7|192675.4|12
1722909870000|2024-08-06 02:04:30|192866|192700.9|192865|192698.8|192866|192700.9|192858.1|192694.2|7
1722909880000|2024-08-06 02:04:40|192864.2|192694|192771.2|192623.5|192864.2|192698.9|192767.4|192623.2|22
1722909900000|2024-08-06 02:05:00|192766.8|192619.1|192792.6|192647.6|192796|192650.7|192766.8|192619.1|21
1722909910000|2024-08-06 02:05:10|192788.2|192643.3|192766.6|192629.8|192793.8|192652.1|192766.6|192629.8|10
1722909920000|2024-08-06 02:05:20|192766|192626|192767.9|192626.2|192770|192628|192763.6|192621.9|8
1722909930000|2024-08-06 02:05:30|192768|192625.1|192721.4|192576.4|192777.2|192627.8|192721.4|192576.3|18
1722909940000|2024-08-06 02:05:40|192716.9|192571.8|192718.1|192560.8|192720.7|192575.7|192708.4|192551.9|15
1722909950000|2024-08-06 02:05:50|192723.6|192560.7|192737.1|192566.1|192750.3|192590.2|192718.6|192560.6|10
1722909960000|2024-08-06 02:06:00|192736.9|192567.5|192756.6|192601.3|192760.6|192604.7|192718.8|192554.4|22
1722909970000|2024-08-06 02:06:10|192755.3|192598.7|192841.5|192687|192841.5|192691.3|192755.3|192598.7|20
1722909980000|2024-08-06 02:06:20|192839.2|192684.6|192812.2|192650.7|192839.4|192686.7|192812|192650.7|14
1722909990000|2024-08-06 02:06:30|192809|192646.5|192778.3|192629.3|192809|192646.5|192778.3|192629.3|7
1722910000000|2024-08-06 02:06:40|192783.2|192634.2|192766.5|192613.6|192790.6|192634.2|192761.8|192600.5|13
1722910010000|2024-08-06 02:06:50|192766.6|192613.5|192766.9|192613.8|192766.9|192613.8|192761.5|192608.4|3
1722910020000|2024-08-06 02:07:00|192761.4|192608.4|192798.9|192639.6|192799.4|192639.6|192760.3|192606.8|11
1722910030000|2024-08-06 02:07:10|192798.8|192642.2|192803.2|192636.7|192803.3|192642.2|192798.8|192636.2|9
1722910040000|2024-08-06 02:07:20|192808.3|192641.9|192828.1|192666.7|192828.1|192666.8|192802|192637.9|22
1722910050000|2024-08-06 02:07:30|192821.6|192660.1|192820.6|192660.6|192827.1|192665.7|192816.5|192658.4|16
1722910060000|2024-08-06 02:07:40|192817.9|192660.4|192818.9|192655.4|192826.1|192665.9|192817.4|192655.2|14
1722910070000|2024-08-06 02:07:50|192819.6|192660.3|192821.4|192661.4|192825.9|192665.8|192819.6|192660.3|9
1722910080000|2024-08-06 02:08:00|192826.4|192666.3|192854.7|192691.5|192868.1|192702.4|192810.5|192659.9|21
1722910090000|2024-08-06 02:08:10|192864.3|192702.2|192898.1|192739.5|192898.1|192739.5|192863.8|192695.1|16
1722910100000|2024-08-06 02:08:20|192903.8|192744.8|192903.9|192741.1|192904.2|192744.8|192898.8|192735.2|10
1722910110000|2024-08-06 02:08:30|192900.7|192740|192918.3|192764.2|192918.3|192764.2|192900.7|192739|15
1722910120000|2024-08-06 02:08:40|192923.4|192769.2|192930.8|192779.5|192931.6|192780.8|192923.4|192769.2|11
1722910130000|2024-08-06 02:08:50|192935.9|192776.8|192933.8|192780.8|192940.8|192787.8|192933.1|192776.8|9
1722910140000|2024-08-06 02:09:00|192933.1|192780.7|192963.4|192818|192963.4|192818|192929.3|192777.6|11
1722910150000|2024-08-06 02:09:10|192959.2|192815.2|192917.2|192782.2|192966.5|192820.3|192917.2|192782.2|30
1722910160000|2024-08-06 02:09:20|192919.1|192782.6|192908.4|192761.3|192922.7|192782.8|192884|192742.1|25
1722910170000|2024-08-06 02:09:30|192903|192754.1|192891.7|192741.2|192911|192762.2|192890.2|192741.2|15
1722910180000|2024-08-06 02:09:40|192888.7||192888.7||192888.7||192888.7||1
1722910190000|2024-08-06 02:09:50|192886.6|192743|192886.1|192739.8|192886.6|192743|192874.8|192730.4|5
1722910200000|2024-08-06 02:10:00|192888.5|192755.5|192910.7|192763.6|192922.8|192777.8|192888.5|192755.5|15
1722910210000|2024-08-06 02:10:10|192910.1|192761.2|192904.9|192759.8|192919.5|192771.9|192902.2|192759.7|23
1722910220000|2024-08-06 02:10:20|192905.4|192762.2|192900.4|192756.3|192905.4|192762.2|192900.4|192756.3|9
1722910230000|2024-08-06 02:10:30|192900.2|192756.2|192896.1|192755|192901.7|192760.6|192874.4|192733.4|15
1722910240000|2024-08-06 02:10:40|192896.2|192755.1|192891.4|192719.7|192896.2|192755.1|192873.7|192719.7|12
1722910250000|2024-08-06 02:10:50|192891.9|192719.6|192873.5|192698.8|192891.9|192719.6|192863.7|192693.2|7
1722910260000|2024-08-06 02:11:00|192814.7|192649.4|192882.7|192695.4|192883.5|192703.7|192808.1|192631.6|14
1722910270000|2024-08-06 02:11:10|192885.4|192700.8|192913.2|192736.9|192927.3|192744.5|192885.4|192700.8|20
1722910280000|2024-08-06 02:11:20|192909.8|192735.4|192911.3|192727.1|192917.3|192738.2|192909.6|192726.5|16
1722910290000|2024-08-06 02:11:30|192906.6|192730.1|192910.9|192727.2|192910.9|192730.1|192903|192720.3|7
1722910300000|2024-08-06 02:11:40|192911.7|192735.3|192920.1|192735.1|192920.1|192735.3|192911.7|192727.7|13
1722910310000|2024-08-06 02:11:50|192919.2|192728.5|192934.5|192753.2|192934.5|192753.2|192913.2|192727.5|10
1722910320000|2024-08-06 02:12:00|192929|192757.7|192937.7|192763.5|192938.9|192764|192922.7|192751.3|13
1722910330000|2024-08-06 02:12:10|192937.9|192765.4|192939.4|192771|192944.7|192773.8|192937.6|192756|22
1722910340000|2024-08-06 02:12:20|192943.6|192777.8|192940.4|192756|192943.6|192777.8|192938.2|192756|10
1722910350000|2024-08-06 02:12:30|192937.3|192761.4|192957.4|192783.5|192969.8|192797.7|192937.3|192761.4|15
1722910360000|2024-08-06 02:12:40|192955.8|192787.6|192949.5|192782.6|192966.6|192795|192949.4|192781.6|21
1722910370000|2024-08-06 02:12:50|192946.3|192779.4|192952.5|192779.4|192963.4|192789.7|192941.7|192773.2|24
1722910380000|2024-08-06 02:13:00|192948.9|192775.4|192951|192786.9|192956.6|192791|192947.3|192775.4|5
1722910390000|2024-08-06 02:13:10|192950.8|192787|193021.8|192865.5|193029|192870.1|192950.8|192787|19
1722910400000|2024-08-06 02:13:20|193022.3|192865.8|193006.5|192849.9|193026.5|192870.5|193006.5|192849.5|13
1722910410000|2024-08-06 02:13:30|193007.6|192850.1|193076.3|192911.5|193076.3|192911.5|192994.3|192842.3|24
1722910420000|2024-08-06 02:13:40|193075.8|192911.8|193133.4|192953.8|193134.2|192957.1|193075.8|192902|18
1722910430000|2024-08-06 02:13:50|193134.2|192950.6|193068.6|192867.6|193134.9|192953.8|193053|192867.6|21
1722910440000|2024-08-06 02:14:00|193063.4|192871.8|193077.3|192870.9|193080.9|192874|193041.6|192855.3|16
1722910450000|2024-08-06 02:14:10|193083.4|192877|193041.2|192854.6|193084|192877.4|193041.2|192850.4|10
1722910460000|2024-08-06 02:14:20|193041.8|192854.9|193075.9|192881.6|193075.9|192881.6|193041.8|192854.9|3
1722910470000|2024-08-06 02:14:30|193077.3|192880.1|193078.7|192881.6|193096|192901.2|193076.5|192878.2|16
1722910480000|2024-08-06 02:14:40|193072.8|192882.7|193012.8|192842.8|193083.1|192882.7|193012.5|192836.8|13
1722910490000|2024-08-06 02:14:50|193027.6|192855.2|193082.6|192881.8|193082.6|192882.5|193026.9|192853.7|17
1722910500000|2024-08-06 02:15:00|193077.8|192882.4|193086.4|192887.7|193095.4|192904.2|193073.6|192880.8|13
1722910510000|2024-08-06 02:15:10|193081.2|192882.5|192962|192789.2|193081.2|192882.8|192962|192789.2|14
1722910520000|2024-08-06 02:15:20|192962.8|192795.2|192947.9|192749.8|192971.8|192795.2|192947.9|192749.8|13
1722910530000|2024-08-06 02:15:30|192948.1|192749|192944.4|192755.9|192948.8|192757.5|192944.4|192748.1|7
1722910540000|2024-08-06 02:15:40|192948.6|192756.2|192943.7|192758.5|192953.2|192760.6|192943.7|192755.7|13
1722910550000|2024-08-06 02:15:50|192920.7|192747.4|192945.4|192760.6|192950.4|192764.4|192920|192743.2|22
1722910560000|2024-08-06 02:16:00|192943.6|192760.5|192946.3|192764.6|192949.6|192769|192939.5|192759.1|10
1722910570000|2024-08-06 02:16:10|192947.4|192761.1|192947.1|192762.1|192947.4|192762.1|192947.1|192761.1|2
1722910580000|2024-08-06 02:16:20|192944.9|192762.2|192950.2|192771.5|192950.3|192771.6|192944.9|192761.9|8
1722910590000|2024-08-06 02:16:30|192950.4|192770.5|193002.1|192794.6|193002.1|192802.5|192950.4|192770.5|6
1722910600000|2024-08-06 02:16:40|192999.5|192797.2|193005.7|192803.4|193005.7|192803.4|192999.5|192797.2|2
1722910610000|2024-08-06 02:16:50|193006.9|192798.5|193005.8|192803.2|193006.9|192804.1|193003|192798.5|9
1722910620000|2024-08-06 02:17:00|193007.6|192797.8|192947.6|192760.5|193007.6|192798.2|192946.1|192760.5|18
1722910630000|2024-08-06 02:17:10|192946.1|192760.6|192965.4|192769.8|192965.4|192771.2|192943.8|192757.1|17
1722910640000|2024-08-06 02:17:20|192960.4|192768.7|192898|192712|192960.4|192768.7|192893.8|192709.6|14
1722910650000|2024-08-06 02:17:30|192903.2|192725.4|192915.2|192716.5|192915.7|192725.4|192897.2|192708.5|11
1722910660000|2024-08-06 02:17:40|192918.6|192723.6|192914.8|192717|192920.3|192726.5|192913.6|192713|7
1722910670000|2024-08-06 02:17:50|192915.2|192715.3|192914.8|192717.4|192920.7|192717.4|192913.7|192714.7|8
1722910680000|2024-08-06 02:18:00|192915.2|192715.6|192935.3|192736.6|192936.6|192748.1|192913.4|192715.2|13
1722910690000|2024-08-06 02:18:10|192933.9|192736.8|192933|192734.3|192933.9|192736.8|192926.3|192727.8|6
1722910700000|2024-08-06 02:18:20|192932.5|192738.2|192933|192734.7|192934.5|192738.2|192932.5|192734.6|4
1722910710000|2024-08-06 02:18:30|192932.1|192733.2|192919.4|192728.6|192932.1|192734.2|192910.5|192725.9|19
1722910720000|2024-08-06 02:18:40|192917.1|192727.1|192927.9|192738|192927.9|192738|192917.1|192727.1|4
1722910730000|2024-08-06 02:18:50|192929.2|192737.8|192965.2|192766.4|192968.9|192768.5|192929.2|192737.8|17
1722910740000|2024-08-06 02:19:00|192957.7|192766.2|193002.8|192813.3|193008.3|192822.4|192954.8|192766.2|24
1722910750000|2024-08-06 02:19:10|193002.5|192814.8|193022.9|192833.2|193024|192841.6|193002.5|192813.5|12
1722910760000|2024-08-06 02:19:20|193037.9|192847|193083.2|192888|193101.5|192914.2|193037.9|192847|11
1722910770000|2024-08-06 02:19:30|193078.3|192883.1|193056.4|192859|193083.6|192888.4|193056.4|192854.4|7
1722910780000|2024-08-06 02:19:40|193051|192854.6|193042.9|192834.6|193051|192854.6|193036.9|192828.6|6
1722910790000|2024-08-06 02:19:50|193036.1|192827.8|193037.8|192834.3|193037.8|192834.3|193031.8|192827.8|3
1722910800000|2024-08-06 02:20:00|192990.7|192813.3|192962.4|192764.1|192990.7|192813.3|192958.2|192757.4|18
1722910810000|2024-08-06 02:20:10|192957|192764.5|192930.8|192729.2|192961.4|192764.9|192915.8|192726.8|11
1722910820000|2024-08-06 02:20:20|192936.4|192728.4|192936.9|192738.2|192943.8|192738.2|192930.8|192728.4|6
1722910830000|2024-08-06 02:20:30|192942.7|192737.3|192931.8|192731.1|192949.8|192749.8|192931.8|192731.1|9
1722910840000|2024-08-06 02:20:40|192932.7|192730.9|192931.7|192731.1|192932.7|192731.1|192931.7|192730.9|2
1722910850000|2024-08-06 02:20:50|192930.6|192730.8|192878.3|192694|192930.8|192730.8|192878.3|192694|9
1722910860000|2024-08-06 02:21:00|192885.6|192694.1|192892.2|192695.4|192893.7|192699.2|192885.6|192694.1|6
1722910870000|2024-08-06 02:21:10|192877.2|192692.8|192898.2|192716.9|192898.2|192716.9|192877.2|192677.2|8
1722910880000|2024-08-06 02:21:20|192904.4|192718.1|192893.4|192693.1|192904.4|192722|192876.8|192691|9
1722910890000|2024-08-06 02:21:30|192871|192689.7|192856.4|192664.9|192871.2|192689.7|192856.4|192664.9|9
1722910900000|2024-08-06 02:21:40|192857.5|192669.4|192857.7|192669.9|192857.7|192669.9|192857.5|192669.4|2
1722910910000|2024-08-06 02:21:50|192853.4|192668.5|192853.2|192669|192853.4|192669|192853.2|192668.5|2
1722910920000|2024-08-06 02:22:00|192853.1|192669.5|192833.9|192637|192855.6|192673.4|192833.9|192637|10
1722910930000|2024-08-06 02:22:10|192832.8|192638.2|192821.5|192633.5|192832.8|192638.2|192821.5|192633.5|3
1722910940000|2024-08-06 02:22:20|192820.1|192640.9|192852|192670.4|192852|192670.5|192820.1|192640.9|3
1722910950000|2024-08-06 02:22:30|192857|192672|192862.5|192674.8|192867.7|192684.7|192857|192672|4
1722910960000|2024-08-06 02:22:40|192862.1|192677.7|192861.2|192674.7|192862.1|192677.7|192861.2|192674.7|3
1722910970000|2024-08-06 02:22:50|192862.3|192674.5|192860.1|192674.9|192862.3|192676.9|192858.3|192674.5|4
1722910980000|2024-08-06 02:23:00|192856.5|192672.7|192854.7|192674.5|192856.5|192674.5|192854.7|192672.7|3
1722910990000|2024-08-06 02:23:10|192847.4|192674.9|192819.7|192638.3|192847.4|192674.9|192819.4|192637.1|11
1722911000000|2024-08-06 02:23:20|192822|192638.2|192819.6|192638.3|192822|192638.3|192819.6|192638.2|4
1722911010000|2024-08-06 02:23:30|192820.5|192634.6|192820.5|192631.5|192820.5|192634.6|192820.5|192631.5|2
1722911020000|2024-08-06 02:23:40|192823.8|192636.7|192837.1|192652.5|192837.6|192654.8|192823.8|192636.7|8
1722911030000|2024-08-06 02:23:50|192838.6|192651.8|192823|192641.6|192838.8|192651.8|192823|192641.6|7
1722911040000|2024-08-06 02:24:00|192837.7|192655.7|192828.7|192643.6|192838.7|192655.7|192828.7|192643.6|5
1722911050000|2024-08-06 02:24:10|192835.5|192645.9|192817.8|192634.4|192835.5|192645.9|192814.7|192634.4|6
1722911060000|2024-08-06 02:24:20|192817.6|192634.5|192817.6|192634.5|192817.6|192634.5|192817.6|192634.5|1
1722911080000|2024-08-06 02:24:40|192820.3|192651.4|192820.3|192644.9|192820.3|192651.4|192820.3|192644.9|2
1722911090000|2024-08-06 02:24:50|192826.5|192648.7|192825.5|192639.2|192829.9|192648.7|192825.5|192639.2|6
1722911100000|2024-08-06 02:25:00|192826.9|192628.4|192783.9|192603.3|192826.9|192628.4|192763.4|192593.4|20
1722911110000|2024-08-06 02:25:10|192781.3|192609.4|192795.5|192614.4|192820.7|192633.2|192781.3|192609.4|15
1722911120000|2024-08-06 02:25:20|192791.4|192609.6|192843.1|192668.8|192846.6|192669.8|192791.4|192608.7|10
1722911130000|2024-08-06 02:25:30|192806.2|192634.6|192806.3|192633.2|192807.7|192634.6|192803.7|192632.7|8
1722911140000|2024-08-06 02:25:40|192809.4|192630.5|192812.1|192632.8|192816|192633.1|192809.4|192630.5|6
1722911150000|2024-08-06 02:25:50|192816|192632.9|192805.2|192635.4|192816|192635.4|192800.8|192620.9|11
1722911160000|2024-08-06 02:26:00|192805.1|192633.5|192773.3|192615.3|192805.1|192633.7|192772.4|192614.9|6
1722911170000|2024-08-06 02:26:10|192764.2|192612|192710.2|192567.4|192764.2|192612|192686.1|192561.1|19
1722911180000|2024-08-06 02:26:20|192710|192565.4|192694.1|192559.4|192710|192565.4|192684.7|192559.4|4
1722911190000|2024-08-06 02:26:30|192693.7|192558.1|192672.9|192535.2|192707.9|192569.6|192660|192535|15
1722911200000|2024-08-06 02:26:40|192678.6|192537.1|192688.9|192550.2|192692|192550.2|192675.7|192534.6|12
1722911210000|2024-08-06 02:26:50|192689.1|192549|192691.8|192538.9|192691.8|192549|192674.7|192537|5
1722911220000|2024-08-06 02:27:00|192642.9|192496.8|192662.8|192499.7|192675.6|192503.7|192638.3|192485.8|16
1722911230000|2024-08-06 02:27:10|192665.4|192499.6|192669|192499.3|192669|192499.6|192665.4|192499.3|2
1722911240000|2024-08-06 02:27:20|192674.1|192503.1|192711.4|192537.5|192711.4|192537.5|192669.6|192503.1|10
1722911250000|2024-08-06 02:27:30|192713.8|192555.9|192724.5|192564.6|192724.5|192564.6|192713.8|192553.4|4
1722911260000|2024-08-06 02:27:40|192734.8|192564.9|192737.7|192564.6|192737.7|192564.9|192734.8|192564.6|2
1722911270000|2024-08-06 02:27:50|192738.4|192569.2|192735.5|192569|192745.6|192585.2|192735.5|192568.5|10
1722911280000|2024-08-06 02:28:00|192716.5|192565.2|192690.2|192518.2|192716.8|192565.2|192678.9|192517|13
1722911290000|2024-08-06 02:28:10|192681.6|192518|192681.9|192518.2|192683.2|192518.2|192681.6|192518|3
1722911300000|2024-08-06 02:28:20|192680.7|192524.8|192715.1|192539.1|192715.1|192539.5|192680.7|192524.8|9
1722911320000|2024-08-06 02:28:40|192719.9|192545.2|192746.2|192569|192746.2|192569|192719.8|192542.4|5
1722911330000|2024-08-06 02:28:50|192744.7|192566|192742.9|192570|192744.7|192570.1|192739.6|192566|5
1722911340000|2024-08-06 02:29:00|192740.3|192569.3|192684.3|192516.6|192740.3|192570.3|192680.6|192516.6|9
1722911350000|2024-08-06 02:29:10|192683|192519|192669.1|192516.9|192719.3|192545.3|192669.1|192516.9|11
1722911360000|2024-08-06 02:29:20|192707|192552.9|192717.9|192556.1|192726.7|192562.1|192701.2|192544.2|14
1722911370000|2024-08-06 02:29:30|192719.7|192557|192677.4|192523.7|192723.8|192559.4|192677.4|192522.4|20
1722911380000|2024-08-06 02:29:40|192680|192523.5|192680.7|192523.3|192689.4|192523.7|192676.9|192523.1|15
1722911390000|2024-08-06 02:29:50|192689.4|192529.1|192705|192528.6|192705.4|192529.9|192680.7|192528.6|8
1722911400000|2024-08-06 02:30:00|192706.8|192534.3|192733.9|192565.4|192733.9|192565.4|192706.8|192534.3|6
1722911410000|2024-08-06 02:30:10|192732.6|192572.8|192734.9|192587|192742.2|192587|192732.6|192568.3|7
1722911420000|2024-08-06 02:30:20|192746.2|192586.3|192733|192586|192746.2|192586.4|192727.7|192584.3|16
1722911430000|2024-08-06 02:30:30|192734|192586.1|192740.7|192590.3|192741.3|192593.8|192733.6|192584.5|9
1722911440000|2024-08-06 02:30:40|192738.1|192585.7|192724.5|192588.4|192739.6|192588.4|192724.5|192582.8|6
1722911450000|2024-08-06 02:30:50|192711.4|192586.4|192734.8|192579.4|192737|192586.4|192711.4|192578.6|7
1722911460000|2024-08-06 02:31:00|192728.4|192578.5|192815.7|192631.7|192818|192637.2|192717.9|192572.7|25
1722911470000|2024-08-06 02:31:10|192812.9|192632|192791.5|192631.3|192812.9|192635.2|192786.3|192622.6|12
1722911480000|2024-08-06 02:31:20|192792.8|192623.9|192790.3|192622.1|192792.8|192630.4|192786.4|192621.9|8
1722911490000|2024-08-06 02:31:30|192788.4|192630.3|192806.2|192632.9|192806.2|192633.3|192788.4|192629|9
1722911500000|2024-08-06 02:31:40|192807.8|192633|192792.5|192623.2|192817.2|192635|192791.5|192623.2|14
1722911510000|2024-08-06 02:31:50|192790.9|192630.2|192822.3|192639.6|192829.5|192639.6|192790.9|192628.7|14
1722911520000|2024-08-06 02:32:00|192823.7|192637.8|192827.3|192646|192828.7|192653.3|192823.6|192637.8|7
1722911530000|2024-08-06 02:32:10|192825.6|192653.3|192825.7|192664.9|192854.7|192675.4|192798.2|192651.5|13
1722911540000|2024-08-06 02:32:20|192823.3|192669|192823.3|192669|192823.3|192669|192823.3|192669|1
1722911550000|2024-08-06 02:32:30|192825.3|192675.4|192810.9|192657.3|192828.9|192676.4|192787.9|192657.3|6
1722911560000|2024-08-06 02:32:40|192810.1|192658.1|192775.9|192622.6|192810.1|192659.7|192775.9|192622.5|6
1722911580000|2024-08-06 02:33:00|192778.6|192622.4|192831.5|192657.8|192831.5|192661.8|192778.6|192622.4|13
1722911590000|2024-08-06 02:33:10|192831.6|192656.1|192830.5|192653.3|192831.6|192656.1|192827.9|192653.3|4
1722911610000|2024-08-06 02:33:30|192827.1|192653.7|192795.3|192607.8|192827.1|192653.7|192795.3|192604|6
1722911620000|2024-08-06 02:33:40|192791.4|192610.9|192782.7|192599.3|192791.4|192610.9|192776.5|192597.4|5
1722911630000|2024-08-06 02:33:50|192786.7|192597.9|192786.6|192599.7|192786.7|192599.8|192786.6|192597.9|5
1722911640000|2024-08-06 02:34:00|192786.7|192597.8|192828.9|192639.6|192828.9|192639.9|192786.6|192597.8|8
1722911650000|2024-08-06 02:34:10|192829.8|192645.1|192835.1|192660.4|192835.6|192669.7|192829.8|192645.1|6
1722911670000|2024-08-06 02:34:30|192835|192663.2|192834.8|192659.4|192835.6|192670.3|192834.8|192659.4|4
1722911680000|2024-08-06 02:34:40|192834.1|192659.5|192815.2|192662|192834.1|192662|192815.2|192659.5|3
1722911690000|2024-08-06 02:34:50|192804.7|192662.1|192834.2|192659.8|192834.2|192662.1|192804.7|192655.7|5
1722911700000|2024-08-06 02:35:00|192828.5|192659.9|192761.3|192586.8|192828.5|192659.9|192761.3|192586.2|5
1722911710000|2024-08-06 02:35:10|192758.8|192591.8|192776.9|192594.4|192790.5|192598.6|192758.8|192591.8|6
1722911720000|2024-08-06 02:35:20|192773.4|192593.8|192773.3|192593.8|192773.4|192593.8|192773.3|192593.8|2
1722911730000|2024-08-06 02:35:30|192770.4|192593.5|192761.7|192592.1|192770.4|192593.5|192760.3|192589|5
1722911740000|2024-08-06 02:35:40|192761.6|192599.1|192785.5|192597.8|192791.2|192600.6|192761.6|192589.1|13
1722911750000|2024-08-06 02:35:50|192788.3|192597.4|192788.9|192598.8|192788.9|192598.8|192788.3|192597.4|2
1722911760000|2024-08-06 02:36:00|192790||192788.9||192790||192788.9||2
1722911770000|2024-08-06 02:36:10|192770.4|192606.3|192767.6|192594|192770.4|192606.3|192767.6|192594|2
1722911780000|2024-08-06 02:36:20|192784.1|192597.4|192762.1|192583.5|192784.1|192597.4|192762.1|192583.5|3
1722911790000|2024-08-06 02:36:30|192763.3|192586.5|192762.3|192586.7|192763.3|192588.8|192762.2|192586.1|7
1722911800000|2024-08-06 02:36:40|192763.5|192587|192747.7|192583.8|192763.6|192588.8|192747.7|192583.8|8
1722911810000|2024-08-06 02:36:50|192754.5|192582.9|192734.9|192579.3|192754.5|192584.7|192733.8|192574.9|13
1722911820000|2024-08-06 02:37:00|192734.7|192579.6|192735.9|192587.8|192735.9|192587.8|192732.8|192579.6|6
1722911830000|2024-08-06 02:37:10|192735.8|192587.9|192676.3|192519.4|192735.8|192588|192670.2|192515.4|8
1722911840000|2024-08-06 02:37:20|192677.6|192526.6|192673.4|192504.9|192690.7|192529.2|192673.4|192504.7|23
1722911850000|2024-08-06 02:37:30|192684.3|192506.1|192643.6|192461.8|192684.3|192506.1|192623.6|192458.5|15
1722911860000|2024-08-06 02:37:40|192643.7|192463.2|192673|192491.9|192694.8|192509.2|192643.7|192463.2|12
1722911870000|2024-08-06 02:37:50|192669|192487.6|192657.7|192471.2|192669|192487.6|192657.6|192471.2|3
1722911880000|2024-08-06 02:38:00|192659.4|192476.9|192692.4|192512.7|192692.4|192512.7|192658|192476.9|12
1722911890000|2024-08-06 02:38:10|192691.5|192511.5|192692.4|192510.6|192692.5|192513|192691.5|192510.6|4
1722911900000|2024-08-06 02:38:20|192692.5|192511.5|192692.4|192512.2|192692.5|192513.8|192692.4|192511.5|4
1722911910000|2024-08-06 02:38:30|192692.5|192513.7|192685.3|192510.7|192692.5|192513.7|192685.3|192510.7|6
1722911920000|2024-08-06 02:38:40|192683.8|192510.9|192690.4|192514.3|192699.7|192526.4|192683.8|192510.9|8
1722911930000|2024-08-06 02:38:50|192690.3|192513.5|192629.2|192468.6|192690.3|192513.5|192629.2|192468.6|8
1722911940000|2024-08-06 02:39:00|192630|192468.7|192682.6|192503.6|192683.3|192505.7|192630|192462.4|9
1722911950000|2024-08-06 02:39:10|192674.3|192507|192666.7|192487|192674.3|192507|192666.7|192487|7
1722911960000|2024-08-06 02:39:20|192676.8|192503.6|192658.7|192501.3|192679.3|192503.6|192658.7|192500.1|5
1722911970000|2024-08-06 02:39:30|192655.6|192490.2|192572.1|192410.3|192663.7|192490.6|192572.1|192408.8|11
1722911980000|2024-08-06 02:39:40|192567.4|192400.6|192578.8|192403.8|192582.6|192404.5|192567.4|192399.2|14
1722911990000|2024-08-06 02:39:50|192578.9|192402.2|192580.1|192403.4|192587.5|192405.8|192578.8|192401.2|9
1722912000000|2024-08-06 02:40:00|192584.8|192408.1|192618|192422|192618|192429.2|192584.8|192408.1|7
1722912010000|2024-08-06 02:40:10|192613.6|192420.8|192586.7|192400.9|192613.6|192420.8|192586.7|192400.9|5
1722912020000|2024-08-06 02:40:20|192586.2|192403.4|192598.4|192422|192600.1|192426|192584.2|192403.4|10
1722912030000|2024-08-06 02:40:30|192601.5|192422.5|192599.4|192417.4|192601.5|192422.5|192596.6|192417.4|11
1722912040000|2024-08-06 02:40:40|192592.8|192415.7|192602.9|192410.8|192603|192417.6|192591.9|192409.4|16
1722912050000|2024-08-06 02:40:50|192601.7|192410.3|192550.9|192408.3|192603|192425.7|192550.7|192404.6|23
1722912060000|2024-08-06 02:41:00|192557.7|192411.3|192559.9|192414.7|192559.9|192414.7|192553.1|192406.7|5
1722912070000|2024-08-06 02:41:10|192561.1|192414.8|192582.8|192432.1|192582.8|192432.1|192561.1|192414.8|4
1722912080000|2024-08-06 02:41:20|192578.3|192427.5|192582.5|192434.7|192589.1|192438.3|192574.8|192427.5|13
1722912090000|2024-08-06 02:41:30|192577.6|192429.8|192583|192438|192586.6|192438.8|192577.5|192429.8|9
1722912100000|2024-08-06 02:41:40|192575.7|192428.2|192600.8|192458.8|192605.3|192461.2|192574.1|192422.1|12
1722912110000|2024-08-06 02:41:50|192604.3|192466|192606.9|192461.4|192611.5|192466|192604.3|192461.4|3
1722912120000|2024-08-06 02:42:00|192600.2|192458.2|192600.2|192458.4|192600.6|192458.4|192599.8|192457.8|11
1722912130000|2024-08-06 02:42:10|192605.6|192457.9|192604.5|192456.8|192609.4|192461.8|192604.5|192456.8|3
1722912140000|2024-08-06 02:42:20|192597.1|192459.1|192586.8|192441.7|192597.8|192459.1|192586.8|192441.7|4
1722912150000|2024-08-06 02:42:30|192588.2|192446.3|192592.6|192450.7|192592.6|192450.7|192588.2|192446.3|2
1722912160000|2024-08-06 02:42:40|192594.4|192455.3|192594.8|192454.6|192600.4|192459.9|192588.1|192445.2|14
1722912170000|2024-08-06 02:42:50|192593.5|192447.3|192584.9|192443.8|192593.5|192447.3|192584.9|192443.8|3
1722912180000|2024-08-06 02:43:00|192589|192447.9|192624.7|192483.2|192628.4|192486.9|192589|192447.9|10
1722912190000|2024-08-06 02:43:10|192629.2|192481.6|192625.5|192482.2|192629.2|192487.4|192625.5|192481.5|10
1722912200000|2024-08-06 02:43:20|192627.1|192487|192627.1|192487|192627.1|192487|192627.1|192487|1
1722912210000|2024-08-06 02:43:30|192625.5|192484|192619.5|192486.1|192627.1|192487.8|192619.5|192484|5
1722912220000|2024-08-06 02:43:40|192620.8|192491.6|192621|192491.8|192625.7|192496.5|192620.8|192491.6|3
1722912230000|2024-08-06 02:43:50|192621.6|192492.4|192618.1|192484.6|192621.6|192492.4|192618.1|192484.6|4
1722912240000|2024-08-06 02:44:00|192616|192484.2|192610.3|192480.8|192616|192485.1|192608.7|192479.2|9
1722912250000|2024-08-06 02:44:10|192612.7|192481.1|192613.2|192481.1|192613.2|192481.1|192610.6|192480.9|3
1722912260000|2024-08-06 02:44:20|192613.6|192487|192613.6|192487|192613.6|192487|192613.6|192487|1
1722912270000|2024-08-06 02:44:30|192610.3|192480.9|192558.6|192421.3|192615.4|192480.9|192556.9|192420|5
1722912280000|2024-08-06 02:44:40|192557.6|192415.2|192561.5|192419.4|192561.9|192420.4|192556.9|192414.8|5
1722912290000|2024-08-06 02:44:50|192556.2|192414.1|192546.7|192397.2|192561.1|192417.7|192519.5|192384.1|9
1722912300000|2024-08-06 02:45:00|192549.8|192396.6|192573|192427.9|192579.5|192434.3|192549.8|192396.6|9
1722912310000|2024-08-06 02:45:10|192579.7|192434.5|192496.5|192353.2|192579.7|192434.5|192490.7|192346.4|16
1722912320000|2024-08-06 02:45:20|192488.5|192348.6|192535|192388.1|192537.7|192389.2|192488.5|192348.6|9
1722912330000|2024-08-06 02:45:30|192530.7|192390|192569.7|192420.3|192569.7|192420.4|192530.7|192388.7|8
1722912340000|2024-08-06 02:45:40|192569.6|192421.3|192570.5|192429.2|192583.6|192435.9|192565|192420.1|10
1722912350000|2024-08-06 02:45:50|192574.1|192428.9|192578.1|192433|192578.1|192433|192564.2|192422.6|16
1722912360000|2024-08-06 02:46:00|192582.4|192437.4|192579.8|192433.6|192585.1|192440.7|192579.2|192433.1|9
1722912370000|2024-08-06 02:46:10|192584.8|192438.7|192579.6|192433.5|192584.8|192438.7|192579.6|192433.5|3
1722912380000|2024-08-06 02:46:20|192578.6|192438.3|192568.8|192439.4|192584.5|192439.4|192568.8|192433.5|6
1722912390000|2024-08-06 02:46:30|192567.7|192412|192539|192406.9|192567.7|192415.9|192535.4|192403.3|20
1722912400000|2024-08-06 02:46:40|192537.8|192402.6|192556.7|192417.2|192556.7|192417.2|192537.8|192402.6|7
1722912410000|2024-08-06 02:46:50|192559|192416.8|192579.1|192434.1|192584|192439|192558.9|192416.8|13
1722912420000|2024-08-06 02:47:00|192578.9|192435.4|192579.4|192435.8|192584.2|192440.6|192578.9|192435.1|5
1722912430000|2024-08-06 02:47:10|192579.3|192435.2|192579.6|192435.9|192584.5|192440.9|192579.3|192435.2|6
1722912440000|2024-08-06 02:47:20|192584.7|192441.1|192604.9|192465.7|192605.2|192467.3|192584.7|192441.1|16
1722912450000|2024-08-06 02:47:30|192608.8|192469.6|192604.8|192465.7|192608.8|192469.6|192604.8|192465.7|2
1722912460000|2024-08-06 02:47:40|192605.5|192465.6|192602.9|192464.7|192606.5|192468.2|192602.6|192464.6|7
1722912470000|2024-08-06 02:47:50|192603.1|192467.3|192601.3|192465.1|192605.9|192469.7|192594.8|192460.7|14
1722912480000|2024-08-06 02:48:00|192601.4|192461.4|192606.5|192466.8|192611.1|192471|192601.1|192461.4|11
1722912490000|2024-08-06 02:48:10|192602|192462.4|192611.6|192467.4|192611.6|192467.4|192599.7|192461.7|6
1722912500000|2024-08-06 02:48:20|192617.4|192473.1|192614|192471.4|192618.6|192474.4|192612.7|192468.5|6
1722912510000|2024-08-06 02:48:30|192619|192476.4|192588.3|192457|192621.3|192477.3|192573.3|192443.6|20
1722912520000|2024-08-06 02:48:40|192582.2|192452.4|192590.7|192458.6|192597.4|192460.2|192581.1|192451.6|18
1722912540000|2024-08-06 02:49:00|192587.2|192455.2|192587.2|192458|192587.2|192458|192587.2|192455.2|2
1722912550000|2024-08-06 02:49:10|192590.3|192463.6|192593|192440.2|192593|192463.6|192590.3|192440.2|3
1722912560000|2024-08-06 02:49:20|192585.5|192442.9|192582.9|192454|192585.5|192454.5|192582.9|192442.9|3
1722912570000|2024-08-06 02:49:30|192587.6|192458.7|192545.7|192409.6|192587.6|192458.7|192545.7|192409.6|6
1722912580000|2024-08-06 02:49:40|192547.6|192409.3|192547.6|192411.1|192547.6|192411.1|192547.6|192409.3|2
1722912590000|2024-08-06 02:49:50|192567.1|192431.7|192577.4|192431.3|192582.4|192436.3|192567.1|192429.9|8
1722912600000|2024-08-06 02:50:00|192583.3|192437.2|192590.2|192446.6|192595.2|192451.6|192578.4|192432.3|8
1722912610000|2024-08-06 02:50:10|192595|192451.4|192598.9|192457.2|192610|192457.2|192595|192451.4|5
1722912620000|2024-08-06 02:50:20|192599|192457.4|192610.5|192467.7|192621.5|192468.8|192599|192457.2|13
1722912630000|2024-08-06 02:50:30|192603.3|192462.3|192605.8|192468.1|192622.3|192475.5|192603.3|192462.3|13
1722912640000|2024-08-06 02:50:40|192606|192465.8|192574.4|192443.2|192606|192465.8|192566.8|192437.5|13
1722912650000|2024-08-06 02:50:50|192565.2|192436.4|192603.2|192459.5|192603.2|192459.5|192565.2|192436.4|9
1722912660000|2024-08-06 02:51:00|192609.1|192463.9|192602.2|192459.6|192614.2|192464.1|192600.1|192457.2|10
1722912670000|2024-08-06 02:51:10|192618.5|192464.5|192614.5|192460.4|192619|192465|192602.1|192458.4|11
1722912680000|2024-08-06 02:51:20|192619.2|192465.2|192603.3|192471.4|192619.2|192474|192600.1|192459.4|11
1722912690000|2024-08-06 02:51:30|192609.4|192477.5|192616.1|192466.2|192620.4|192477.6|192600.3|192464.6|14
1722912700000|2024-08-06 02:51:40|192620.6|192470.7|192616.8|192466.4|192621.1|192472.4|192615.2|192465.5|8
1722912710000|2024-08-06 02:51:50|192606.4|192471.4|192648.3|192512.8|192658.5|192519.5|192606.4|192466.6|12
1722912720000|2024-08-06 02:52:00|192653|192517.5|192633.4|192494.3|192653|192517.8|192623.8|192481.6|17
1722912730000|2024-08-06 02:52:10|192637.3|192498.2|192635.8|192499.9|192645.1|192499.9|192625.6|192493.5|7
1722912740000|2024-08-06 02:52:20|192645.1|192495|192634.8|192499.5|192645.1|192499.5|192625.2|192495|10
1722912750000|2024-08-06 02:52:30|192628.9|192495.1|192629.7|192498|192634.7|192498.8|192622.3|192492.6|13
1722912760000|2024-08-06 02:52:40|192624.3|192501.2|192629.2|192500.7|192629.2|192501.2|192624.3|192495.8|3
1722912770000|2024-08-06 02:52:50|192628.9|192500.4|192628.4|192499.9|192628.9|192500.4|192623.5|192495|6
1722912780000|2024-08-06 02:53:00|192624.2|192500|192629.3|192500.8|192629.3|192500.8|192624.2|192495.7|6
1722912790000|2024-08-06 02:53:10|192630.7|192500.9|192621.9|192487.9|192630.7|192500.9|192612.7|192481|14
1722912800000|2024-08-06 02:53:20|192622.5|192487.8|192622.3|192487.8|192622.5|192488.6|192612.9|192480.7|9
1722912810000|2024-08-06 02:53:30|192612.5|192485.3|192619.1|192482.8|192619.1|192485.3|192612|192477.5|5
1722912820000|2024-08-06 02:53:40|192612.6|192478|192590.5|192453.3|192619.2|192482.2|192590.4|192450|10
1722912830000|2024-08-06 02:53:50|192584.3|192448.7|192586.3|192453.4|192592.2|192454.8|192580.5|192448.6|6
1722912840000|2024-08-06 02:54:00|192577.4|192446.7|192587.4|192451.3|192587.4|192451.5|192577.1|192446.5|7
1722912850000|2024-08-06 02:54:10|192587.3|192454.6|192594.3|192465.5|192594.3|192465.7|192587.3|192453.1|6
1722912860000|2024-08-06 02:54:20|192585.2|192456.4|192591|192462.1|192591.7|192462.7|192577.1|192451|9
1722912870000|2024-08-06 02:54:30|192590.9|192462.7|192602.1|192460.6|192602.1|192463.3|192590.9|192460.4|7
1722912880000|2024-08-06 02:54:40|192602|192460.8|192595.6|192449.4|192607.8|192462.3|192595.6|192449.4|10
1722912890000|2024-08-06 02:54:50|192601|192454.8|192601.8|192461|192601.9|192461|192599.7|192454.8|5
1722912900000|2024-08-06 02:55:00|192604.3|192457.8|192626.1|192484.9|192626.1|192485|192599.7|192453.2|7
1722912910000|2024-08-06 02:55:10|192630.8|192489.6|192662.5|192521.7|192667|192532.2|192624.7|192483.5|10
1722912920000|2024-08-06 02:55:20|192661.7|192522.7|192682.6|192538|192696.2|192564.7|192661.7|192522.7|16
1722912930000|2024-08-06 02:55:30|192683.2|192537.9|192687.7|192543.6|192692.3|192550.1|192683.2|192537.9|4
1722912940000|2024-08-06 02:55:40|192692.4|192548.4|192700.7|192546.1|192709.2|192561|192687.5|192543.4|18
1722912950000|2024-08-06 02:55:50|192705.6|192551|192676.7|192525.9|192710.6|192567.9|192669.7|192518.6|21
1722912960000|2024-08-06 02:56:00|192673.2|192519.4|192637.3|192489.6|192673.2|192519.4|192632.4|192484.6|10
1722912970000|2024-08-06 02:56:10|192634.8|192490.4|192674.9|192533.2|192674.9|192533.2|192634.8|192490.4|12
1722912980000|2024-08-06 02:56:20|192674.8|192533.3|192673.4|192527.1|192677.2|192534|192671.2|192525.8|8
1722912990000|2024-08-06 02:56:30|192673.1|192526|192677.4|192532|192677.4|192533.3|192672.4|192524.9|8
1722913000000|2024-08-06 02:56:40|192672.1|192526.8|192672.3|192524.5|192679.5|192538.8|192668|192521.3|17
1722913010000|2024-08-06 02:56:50|192667.3|192519.4|192670.7|192526|192671.8|192526.2|192652.4|192497.4|14
1722913020000|2024-08-06 02:57:00|192665.8|192521.2|192679.6|192537.1|192681.4|192538.6|192665.8|192521.2|13
1722913030000|2024-08-06 02:57:10|192679.8|192537.6|192692.7|192550.6|192697.6|192556.3|192679.8|192537.6|12
1722913040000|2024-08-06 02:57:20|192697.3|192555.2|192688.6|192541.9|192697.4|192556.4|192688.6|192536.9|9
1722913050000|2024-08-06 02:57:30|192688.4|192540.6|192679.7|192537.9|192688.4|192542.4|192665.2|192523.8|9
1722913060000|2024-08-06 02:57:40|192679.6|192538|192697.3|192557.2|192697.3|192558.4|192679.6|192538|7
1722913070000|2024-08-06 02:57:50|192694.3|192554.5|192674.7|192533.5|192694.3|192554.7|192670|192525.4|13
1722913080000|2024-08-06 02:58:00|192670.2|192529|192673|192529.3|192675.6|192533.8|192666.6|192524.9|15
1722913090000|2024-08-06 02:58:10|192673.4|192527.8|192672.7|192527.7|192673.5|192532.1|192667.5|192522.9|14
1722913100000|2024-08-06 02:58:20|192667.6|192522.6|192666.7|192538.4|192673|192538.4|192658.8|192522.6|14
1722913110000|2024-08-06 02:58:30|192671.4|192537.9|192687|192545.5|192690.9|192545.5|192671.4|192537.8|9
1722913120000|2024-08-06 02:58:40|192691.6|192550.1|192719.3|192575.7|192719.3|192575.9|192685.9|192543.5|12
1722913130000|2024-08-06 02:58:50|192719.6|192573.9|192726.4|192585.9|192726.4|192585.9|192716.8|192573.9|15
1722913140000|2024-08-06 02:59:00|192726.2|192586.1|192732.8|192595.8|192733.3|192595.8|192726.2|192585.9|8
1722913150000|2024-08-06 02:59:10|192733|192595.2|192743|192604.6|192743.1|192604.6|192732.2|192593.7|10
1722913160000|2024-08-06 02:59:20|192742.1|192604|192739.6|192602|192743|192604.1|192735.1|192593.5|16
1722913170000|2024-08-06 02:59:30|192740|192602.4|192732.5|192596|192759.4|192625.6|192730.6|192591.8|11
1722913180000|2024-08-06 02:59:40|192732.6|192594.5|192736.1|192597|192741.8|192606.8|192732.4|192594.5|8
1722913190000|2024-08-06 02:59:50|192735.6|192598.5|192736.1|192597.3|192741.8|192604.2|192734.9|192597.3|7
1722913200000|2024-08-06 03:00:00|192733.7|192595.1|192725.7|192572.6|192734.6|192595.1|192725.7|192572.6|10
1722913210000|2024-08-06 03:00:10|192730.6|192577.6|192739|192581.3|192739|192585.4|192730.6|192575.9|14
1722913220000|2024-08-06 03:00:20|192738.5|192585.2|192754.4|192600.9|192754.4|192600.9|192738.1|192581.7|22
1722913230000|2024-08-06 03:00:30||192607.1||192607.1||192607.1||192607.1|1
1722913240000|2024-08-06 03:00:40|192755.2|192609.9|192775.7|192637.4|192775.7|192638.2|192755.2|192609.9|5
1722913250000|2024-08-06 03:00:50|192776|192638.2|192782.6|192637.7|192786.7|192646|192776|192634.7|11
1722913260000|2024-08-06 03:01:00|192779.9|192638|192745.4|192603.4|192779.9|192638|192738.5|192590.7|9
1722913270000|2024-08-06 03:01:10|192740.5|192598.5|192719.2|192570.7|192745.5|192603.5|192718.8|192569.2|11
1722913290000|2024-08-06 03:01:30|192719.3|192569.4|192718|192568.7|192719.3|192570.6|192713|192563.7|12
1722913300000|2024-08-06 03:01:40|192712.7|192570.1|192707.9|192577|192718.1|192577|192707.9|192564.9|11
1722913310000|2024-08-06 03:01:50|192711.5|192578.6|192716.6|192568|192735.7|192588.3|192711.5|192568|13
1722913320000|2024-08-06 03:02:00|192711.7|192563.2|192712.8|192568.4|192712.8|192568.4|192706.4|192562.8|5
1722913330000|2024-08-06 03:02:10|192712.6|192568.1|192682|192531.1|192712.6|192568.1|192676.3|192526.5|15
1722913340000|2024-08-06 03:02:20|192682.1|192530.6|192682.1|192530.6|192682.1|192530.6|192682.1|192530.6|1
1722913350000|2024-08-06 03:02:30|192682|192531.4|192682|192532.2|192682|192532.2|192681.9|192531.4|3
1722913360000|2024-08-06 03:02:40|192669.4|192531.4|192670.7|192519.2|192670.7|192542|192669.3|192519.2|6
1722913370000|2024-08-06 03:02:50|192670.8|192513.4|192669.7|192513.6|192670.8|192513.8|192667.8|192513.4|3
1722913380000|2024-08-06 03:03:00|192669.8|192517.6|192605.5|192462.1|192669.8|192517.6|192583.8|192448.4|12
1722913390000|2024-08-06 03:03:10|192603.8|192468.1|192605.3|192461.7|192607.4|192468.2|192603.8|192461.7|8
1722913400000|2024-08-06 03:03:20|192603.4|192460.4|192597.6|192452.8|192603.4|192460.4|192590.7|192452|5
1722913410000|2024-08-06 03:03:30|192602|192457.2|192596.7|192451.9|192602|192457.2|192596.7|192451.9|2
1722913420000|2024-08-06 03:03:40|192601.6|192456.8|192601.2|192462.6|192601.6|192462.6|192595.1|192450.3|9
1722913430000|2024-08-06 03:03:50|192605.4|192466.7|192599.6|192474.6|192605.8|192474.6|192599.6|192466.7|6
1722913440000|2024-08-06 03:04:00|192592.7|192467.7|192589|192450.4|192595.9|192467.7|192576.6|192441.9|14
1722913450000|2024-08-06 03:04:10|192598.3|192458.8|192602.8|192459.7|192603.1|192459.7|192598|192454.2|6
1722913460000|2024-08-06 03:04:20|192598.4|192455.3|192607.8|192465.8|192607.8|192465.8|192597.7|192454.6|12
1722913470000|2024-08-06 03:04:30|192608.1|192461.4|192617.7|192471.3|192617.7|192471.3|192603|192461.4|6
1722913480000|2024-08-06 03:04:40|192612|192465.7|192675.5|192523.9|192675.5|192523.9|192612|192464.7|19
1722913510000|2024-08-06 03:05:10|192682.5|192501.2|192667.8|192499.8|192682.5|192501.2|192667.8|192499.8|2
1722913540000|2024-08-06 03:05:40|192665.4|192515.8|192706.1|192547.6|192706.1|192547.6|192665.4|192515.8|5
1722913550000|2024-08-06 03:05:50|192706.5|192544.4|192677.2|192531|192706.5|192544.4|192675.5|192528.9|8
1722913560000|2024-08-06 03:06:00|192658.8|192530.9|192643.6|192491.2|192658.8|192530.9|192642.9|192490.1|13
1722913570000|2024-08-06 03:06:10|192642.8|192490.2|192642.1|192489.7|192642.8|192490.4|192637.3|192484.9|4
1722913590000|2024-08-06 03:06:30|192642.8|192490.6|192630.2|192499.8|192642.8|192500|192630.2|192490.6|4
1722913600000|2024-08-06 03:06:40|192630.9|192500|192633.8|192471.7|192633.8|192500|192630.9|192471.7|2
1722913610000|2024-08-06 03:06:50|192648.5|192474.5|192640|192492.4|192648.9|192492.4|192636.2|192470.9|4
1722913620000|2024-08-06 03:07:00|192635.1|192487.5|192639.4|192491.8|192639.4|192491.8|192634.9|192487.3|3
1722913630000|2024-08-06 03:07:10|192639.8|192491.2|192635.9|192491.3|192640|192491.5|192635.2|192486.6|7
1722913640000|2024-08-06 03:07:20|192631.2|192486.6|192635.5|192491|192635.5|192491|192631.2|192486.6|2
1722913650000|2024-08-06 03:07:30|192635.9|192490.6|192636.6|192491.3|192636.6|192491.3|192631.3|192486|4
1722913660000|2024-08-06 03:07:40|192631|192491.7|192636.4|192491.3|192636.4|192491.7|192631|192486.1|3
1722913670000|2024-08-06 03:07:50|192636.9|192491.2|192624.4|192495|192636.9|192495|192624.4|192491.2|5
1722913680000|2024-08-06 03:08:00|192617.7|192488.3|192622.5|192493.1|192624.2|192494.8|192615.8|192486.4|8
1722913690000|2024-08-06 03:08:10|192623|192493.8|192640.7|192499.6|192640.7|192499.6|192623|192490.3|4
1722913700000|2024-08-06 03:08:20|192640.9|192496.5|192634.8|192490.1|192640.9|192499.7|192634.8|192490.1|6
1722913710000|2024-08-06 03:08:30|192634.9|192489.4|192633.5|192488.6|192639.4|192494.6|192633.5|192488.6|6
1722913720000|2024-08-06 03:08:40|192637.1|192492.2|192638.6|192491.2|192645|192501.4|192637.1|192491.2|8
1722913730000|2024-08-06 03:08:50|192666.6|192510.3|192726.6|192591.2|192726.6|192591.2|192647.8|192503.6|15
1722913740000|2024-08-06 03:09:00|192725.3|192593.9|192725.3|192593.9|192725.3|192593.9|192725.3|192593.9|1
1722913750000|2024-08-06 03:09:10|192729.8|192598.4|192730.3|192599.5|192730.3|192599.5|192729.8|192598.4|2
1722913760000|2024-08-06 03:09:20|192733.8|192603|192738.6|192607.6|192752.8|192615.4|192733.8|192603|16
1722913770000|2024-08-06 03:09:30|192743|192607.5|192742.6|192607|192743|192607.5|192738.2|192602.6|3
1722913780000|2024-08-06 03:09:40|192738.8|192603.2|192730.4|192577.4|192745.3|192608.6|192730.4|192577.4|17
1722913790000|2024-08-06 03:09:50|192723.6|192576.4|192706.8|192561.8|192727.1|192576.4|192695.7|192556.1|9
1722913800000|2024-08-06 03:10:00|192708.1|192561.7|192797.4|192650.8|192797.4|192650.8|192708.1|192561.7|11
1722913810000|2024-08-06 03:10:10|192822.3|192663.3|192837.3|192691.4|192841.7|192697.3|192822.3|192661.7|7
1722913820000|2024-08-06 03:10:20|192842.1|192673.8|192855.3|192700.9|192855.5|192700.9|192842.1|192673.8|9
1722913830000|2024-08-06 03:10:30|192850.4|192703.4|192889.3|192749.4|192889.4|192750.3|192850.4|192698.5|6
1722913840000|2024-08-06 03:10:40|192889|192750.7|192884.1|192744.8|192889|192750.8|192884|192744.6|8
1722913850000|2024-08-06 03:10:50|192888.6|192749.2|192899.1|192760.7|192899.1|192760.7|192884|192745|11
1722913860000|2024-08-06 03:11:00|192898.8|192760|192889.3|192743.4|192898.8|192760|192880.5|192725.8|12
1722913870000|2024-08-06 03:11:10|192889.2|192745.4|192909.2|192774.4|192918.7|192782.6|192889.2|192745.4|26
1722913880000|2024-08-06 03:11:20|192914.2|192778|192907.9|192774.1|192923.3|192782|192907.9|192774.1|18
1722913890000|2024-08-06 03:11:30|192908.3|192772.8|192889.5|192749.5|192908.3|192772.8|192889.3|192749.5|4
1722913900000|2024-08-06 03:11:40|192894|192754|192887.7|192747.7|192894|192754|192887.7|192747.7|4
1722913910000|2024-08-06 03:11:50|192893.4|192753.4|192890.6|192749|192895.4|192755.7|192890.4|192748.8|8
1722913920000|2024-08-06 03:12:00|192887.7|192754|192868.7|192726.1|192893.9|192760.1|192839.4|192705.2|10
1722913930000|2024-08-06 03:12:10|192878.1|192736.2|192882.7|192735.8|192887.2|192741.4|192878.1|192735.8|6
1722913940000|2024-08-06 03:12:20|192881.7|192739.4|192897.9|192759.8|192912.3|192771.4|192881.7|192739.4|15
1722913950000|2024-08-06 03:12:30|192897.3|192759.6|192909.4|192767.9|192910.4|192768.4|192896.6|192754.7|10
1722913960000|2024-08-06 03:12:40|192910.3|192768.2|192899.2|192759.8|192914.6|192772.5|192898.2|192759.8|15
1722913970000|2024-08-06 03:12:50|192898.1|192762.6|192902.8|192765.6|192917|192775.3|192897.5|192760.5|21
1722913980000|2024-08-06 03:13:00|192908.2|192765.7|192916.1|192773.4|192916.7|192776|192900.9|192762|22
1722913990000|2024-08-06 03:13:10|192908.8|192766|192906|192765.9|192913.9|192773.8|192906|192765.5|14
1722914000000|2024-08-06 03:13:20|192913.5|192773.4|192866.1|192731.2|192914.4|192773.8|192866.1|192730.9|14
1722914010000|2024-08-06 03:13:30|192866|192731.3|192869.5|192733.4|192869.5|192733.4|192859.9|192724.9|4
1722914020000|2024-08-06 03:13:40|192869.3|192731.2|192871.9|192733.4|192872|192735.9|192867.1|192729.4|12
1722914030000|2024-08-06 03:13:50|192871.7|192736|192888.3|192749.4|192892.9|192755.1|192864.2|192725.1|21
1722914040000|2024-08-06 03:14:00|192893.6|192754.7|192889.4|192752.7|192893.6|192754.7|192889.4|192752.7|2
1722914050000|2024-08-06 03:14:10|192894|192757.3|192889.4|192752.7|192894|192757.3|192889.4|192752.7|2
1722914060000|2024-08-06 03:14:20|192889.3|192755.5|192907.4|192763.7|192915.5|192777.1|192889.3|192755.5|26
1722914070000|2024-08-06 03:14:30|192904.3|192763.4|192900.5|192760.8|192915.9|192772.7|192900.5|192760.8|12
1722914080000|2024-08-06 03:14:40|192912.1|192772.7|192906.1|192766.1|192915|192773.5|192905.5|192763.7|18
1722914090000|2024-08-06 03:14:50|192910.8|192764.1|192905.9|192763.6|192913.9|192771.4|192900.9|192763.5|18
1722914100000|2024-08-06 03:15:00|192906.7|192764.1|192904.8|192764.4|192913.4|192770.8|192904.8|192763.4|7
1722914110000|2024-08-06 03:15:10|192913.2|192772.9|192895.9|192757.9|192913.3|192772.9|192895.9|192757.9|7
1722914120000|2024-08-06 03:15:20|192890.8|192752.3|192839.6|192698.5|192890.8|192752.3|192839.6|192698.5|7
1722914130000|2024-08-06 03:15:30|192834.8|192693.7|192839.3|192698.6|192840.1|192699.1|192834.8|192693.7|4
1722914150000|2024-08-06 03:15:50|192838.4|192705.1|192873.1|192724|192881.2|192732.2|192837.4|192705.1|6
1722914160000|2024-08-06 03:16:00|192873.7|192724.6|192868.7|192720.6|192873.7|192724.6|192868.6|192719|5
1722914170000|2024-08-06 03:16:10|192868.8|192720.2|192869|192719.4|192869|192720.7|192868.4|192719.2|8
1722914180000|2024-08-06 03:16:20|192868.2|192719.2|192868.3|192719.1|192868.3|192719.2|192868.2|192719.1|2
1722914190000|2024-08-06 03:16:30|192865.8|192727.4|192869|192731.8|192904.1|192732.5|192846.9|192703.2|13
1722914200000|2024-08-06 03:16:40|192869.1|192732.8|192836.3|192688.2|192869.2|192732.9|192826.1|192683.4|15
1722914210000|2024-08-06 03:16:50|192836|192689.4|192836|192689.5|192836.3|192689.5|192836|192688.2|5
1722914220000|2024-08-06 03:17:00|192836.3|192688.3|192836.1|192688.2|192836.3|192689.5|192835.8|192688.2|8
1722914230000|2024-08-06 03:17:10|192835.6|192683.5|192841.5|192693.8|192864.9|192701.3|192823.8|192683.5|8
1722914240000|2024-08-06 03:17:20|192845|192697.1|192840.6|192700.3|192853.1|192704.9|192840.6|192697.1|8
1722914250000|2024-08-06 03:17:30|192843.8|192701.8|192850.3|192703.1|192858.4|192708|192840.7|192701|8
1722914260000|2024-08-06 03:17:40|192850.4|192702.5|192850.4|192702.5|192850.4|192702.5|192850.4|192702.5|1
1722914280000|2024-08-06 03:18:00|192874.4|192693.7|192884.2|192699.1|192887.7|192711.5|192874.4|192693.7|4
1722914290000|2024-08-06 03:18:10|192873.9|192693.3|192873.3|192693.8|192873.9|192693.8|192873.3|192693.3|2
1722914300000|2024-08-06 03:18:20|192871|192694.7|192847.3|192700.3|192873.5|192705.7|192847.3|192693.3|7
1722914310000|2024-08-06 03:18:30|192853.7|192706.7|192852.2|192705.3|192853.9|192706.9|192848.9|192701.9|6
1722914320000|2024-08-06 03:18:40|192843.4|192708.8|192845.8|192711.2|192852.8|192718.2|192843.4|192708.8|11
1722914330000|2024-08-06 03:18:50|192845.3|192710.7|192849.3|192702.1|192852.3|192717.7|192845.3|192702.1|3
1722914340000|2024-08-06 03:19:00|192853.8|192706.6|192848.8|192701.6|192853.8|192706.6|192848.8|192701.6|2
1722914350000|2024-08-06 03:19:10|192853.9|192706.7|192828.5|192689.6|192853.9|192706.7|192823.4|192682.2|9
1722914360000|2024-08-06 03:19:20|192823.8|192684.8|192823.2|192684.7|192823.9|192684.8|192823.2|192684.7|16
1722914370000|2024-08-06 03:19:30|192826.4|192684.6|192833.1|192689.8|192833.3|192689.9|192826.4|192684.4|5
1722914380000|2024-08-06 03:19:40|192826.9|192683.5|192832.2|192688.8|192832.2|192688.8|192826.9|192683.5|2
1722914390000|2024-08-06 03:19:50|192832.1|192689.3|192832.1|192689.3|192832.1|192689.3|192832.1|192689.3|1
1722914400000|2024-08-06 03:20:00|192829.1|192697.4|192827.8|192683.9|192832.4|192697.4|192827.8|192683.9|6
1722914410000|2024-08-06 03:20:10|192833.1|192689.2|192832.3|192688.7|192833.1|192689.4|192827.3|192683.7|5
1722914420000|2024-08-06 03:20:20|192832.1|192689.4|192832|192690.1|192832.2|192690.1|192832|192688.8|3
1722914430000|2024-08-06 03:20:30|192832.2|192690|192829.2|192697.2|192832.2|192698.5|192829|192689|7
1722914440000|2024-08-06 03:20:40|192829|192698.5|192857.7|192689.5|192857.7|192698.5|192829|192689.5|4
1722914450000|2024-08-06 03:20:50|192856.7|192695.8|192856.7|192695.9|192857.7|192695.9|192856.7|192689.8|16
1722914460000|2024-08-06 03:21:00|192856.8|192693.2|192829.1|192698|192856.8|192698|192823.1|192691.4|8
1722914480000|2024-08-06 03:21:20|192828.6|192701.4|192828.2|192697.8|192828.6|192701.4|192828.2|192697.8|2
1722914490000|2024-08-06 03:21:30|192854|192693.3|192854|192693.3|192854|192693.3|192854|192693.3|1
1722914510000|2024-08-06 03:21:50||192693.4||192693.4||192693.4||192693.4|1
1722914520000|2024-08-06 03:22:00|192853.3|192691.5|192828|192697.2|192853.3|192697.2|192828|192691.5|2
1722914540000|2024-08-06 03:22:20|192825.2|192695.6|192808.5|192666.8|192825.2|192695.6|192791.7|192657|6
1722914550000|2024-08-06 03:22:30|192808.6|192667.2|192806.1|192667.2|192808.6|192667.2|192806.1|192667.2|2
1722914560000|2024-08-06 03:22:40|192809|192669.2|192762.3|192620.6|192809|192669.2|192762.3|192620.6|8
1722914570000|2024-08-06 03:22:50|192763.4|192617.7|192764.4|192618.7|192764.4|192618.7|192759.1|192613.4|3
1722914590000|2024-08-06 03:23:10|192759.2|192625.9|192701.3|192558|192759.2|192625.9|192698.9|192557.6|13
1722914600000|2024-08-06 03:23:20|192693.2|192549.9|192692.7|192549.4|192698.3|192554.7|192692.5|192545.6|6
1722914610000|2024-08-06 03:23:30|192717.9|192566|192717.2|192568.9|192723.4|192583.2|192715.2|192566|11
1722914620000|2024-08-06 03:23:40|192715.9|192569.2|192704.4|192564.6|192716.6|192569.6|192700.1|192558.2|10
1722914630000|2024-08-06 03:23:50|192659.1|192526.4|192579.7|192436.7|192659.1|192526.4|192571.9|192431.2|14
1722914640000|2024-08-06 03:24:00|192595.4|192454.4|192626.9|192492.7|192645.9|192508.2|192595.2|192454.4|14
1722914650000|2024-08-06 03:24:10||192493.2||192493.2||192493.2||192493.2|1
1722914660000|2024-08-06 03:24:20|192643.9|192509.7|192672.7|192523.1|192672.7|192526.1|192643.4|192509.6|10
1722914670000|2024-08-06 03:24:30|192668|192518.4|192698.2|192537.9|192698.2|192537.9|192668|192518.4|6
1722914680000|2024-08-06 03:24:40|192713.5|192588.5|192701.1|192545.4|192721.1|192595.4|192701.1|192544.6|11
1722914690000|2024-08-06 03:24:50|192697.4|192546.2|192658.4|192521.1|192697.4|192546.2|192654.8|192517.6|6
1722914700000|2024-08-06 03:25:00|192663.2|192525.9|192664.3|192525.9|192664.3|192525.9|192663.2|192525.9|2
1722914710000|2024-08-06 03:25:10|192669.5|192531.2|192667.9|192529.7|192669.6|192532.1|192663|192524.7|9
1722914720000|2024-08-06 03:25:20|192667.8|192531.1|192667.9|192529.7|192667.9|192531.2|192667.8|192529.7|6
1722914730000|2024-08-06 03:25:30|192663.5|192525.3|192660.5|192531.4|192668.4|192531.4|192653.8|192524.8|4
1722914740000|2024-08-06 03:25:40|192654.4|192525.4|192660.7|192531.7|192660.7|192531.7|192654.4|192525.4|2
1722914750000|2024-08-06 03:25:50|192660|192533.8|192660|192533.8|192660|192533.8|192660|192533.8|1
1722914760000|2024-08-06 03:26:00|192660.5|192531.7|192617.8|192485.1|192669.9|192533.3|192617.8|192485.1|16
1722914770000|2024-08-06 03:26:10|192581.6|192453.8|192604.5|192466.2|192604.7|192466.5|192558.5|192431.8|16
1722914780000|2024-08-06 03:26:20|192600.6|192466|192650.9|192507|192650.9|192507.1|192600.6|192466|5
1722914790000|2024-08-06 03:26:30|192655.7|192511.8|192651.8|192509.3|192656.7|192514.2|192651.4|192507.6|8
1722914800000|2024-08-06 03:26:40|192659|192516.5|192689.3|192546.1|192689.3|192546.1|192659|192516.5|4
1722914810000|2024-08-06 03:26:50|192679.7|192535.6|192689.9|192546.8|192690.2|192547.3|192679.7|192535.6|4
1722914820000|2024-08-06 03:27:00|192685.4|192542.3|192707.7|192558.3|192707.7|192558.3|192685.4|192542.3|5
1722914830000|2024-08-06 03:27:10|192715.2|192569.8|192667.6|192528.9|192716.8|192580.2|192662.1|192523.4|9
1722914840000|2024-08-06 03:27:20|192662.8|192539.4|192667.8|192526.4|192672.4|192541.7|192660.2|192522.5|8
1722914850000|2024-08-06 03:27:30|192667.5|192527.9|192667.7|192526.5|192667.7|192535.8|192667.5|192526.5|4
1722914870000|2024-08-06 03:27:50|192676.5|192509.3|192707.4|192560.2|192713.9|192566.2|192654.6|192498.6|8
1722914880000|2024-08-06 03:28:00|192713.7|192566.4|192709.6|192568|192713.7|192568.2|192706.8|192559.5|6
1722914890000|2024-08-06 03:28:10|192711.7|192574.5|192711.1|192564.7|192711.7|192575.9|192703.3|192559.6|6
1722914900000|2024-08-06 03:28:20|192710.6|192564.8|192709.7|192565|192710.6|192565.1|192709.1|192564.8|3
1722914910000|2024-08-06 03:28:30|192710.6|192564.8|192697|192566.7|192710.6|192575.9|192690.3|192560|9
1722914920000|2024-08-06 03:28:40|192690.8|192560.5|192665|192524.4|192697|192567.1|192661.5|192516.3|18
1722914930000|2024-08-06 03:28:50|192664|192524|192667.2|192532.5|192667.3|192533.8|192660.3|192520.3|9
1722914940000|2024-08-06 03:29:00|192666.6|192528|192704.8|192564.8|192704.8|192564.8|192660|192519.8|8
1722914950000|2024-08-06 03:29:10|192706|192565|192710.7|192573|192710.7|192573|192704.1|192563.4|4
1722914960000|2024-08-06 03:29:20|192712.6|192577.7|192710.6|192567.6|192712.6|192577.7|192705.8|192562.7|13
1722914970000|2024-08-06 03:29:30|192706.3|192563.2|192698.7|192571|192711|192573.8|192692.3|192562.2|9
1722914980000|2024-08-06 03:29:40|192692.1|192564.5|192638.8|192507.2|192692.1|192564.5|192626.7|192500|6
1722914990000|2024-08-06 03:29:50|192641.6|192508.2|192637.6|192508.2|192641.6|192508.2|192637.6|192497|4
1722915000000|2024-08-06 03:30:00|192647.5|192522.5|192639.5|192514.5|192677.1|192552.1|192639.5|192514.5|8
1722915010000|2024-08-06 03:30:10|192643.9|192518.9|192605.7|192480.7|192645.3|192520.3|192588.4|192463.4|15
1722915020000|2024-08-06 03:30:20|192624|192499|192613.8|192488.8|192624|192499|192606.9|192481.9|7
1722915030000|2024-08-06 03:30:30|192607.7|192482.7|192631.3|192506.3|192641.6|192516.6|192607.7|192482.7|13
1722915040000|2024-08-06 03:30:40|192614.4|192489.4|192598.5|192473.5|192614.9|192489.9|192598.5|192473.5|18
1722915050000|2024-08-06 03:30:50|192595.8|192470.8|192557.6|192432.6|192613.5|192488.5|192552.6|192427.6|16
1722915060000|2024-08-06 03:31:00|192555.5|192430.5|192488.4|192363.4|192555.9|192430.9|192474.2|192349.2|24
1722915070000|2024-08-06 03:31:10|192490.8|192365.8|192478.3|192353.3|192512.6|192387.6|192477.3|192352.3|13
1722915080000|2024-08-06 03:31:20|192478.1|192353.1|192460.7|192335.7|192478.1|192353.1|192444.1|192319.1|17
1722915090000|2024-08-06 03:31:30|192463.7|192338.7|192454.2|192329.2|192463.7|192338.7|192446.2|192321.2|14
1722915100000|2024-08-06 03:31:40|192452.7|192327.7|192454.5|192329.5|192454.5|192329.5|192446.7|192321.7|5
1722915110000|2024-08-06 03:31:50|192449.4|192324.4|192429|192304|192455.1|192330.1|192418.2|192293.2|10
1722915120000|2024-08-06 03:32:00|192454.2|192329.2|192496.1|192366.2|192530.2|192399.7|192454.2|192329.2|22
1722915130000|2024-08-06 03:32:10|192499.8|192374.8|192456.2|192330.3|192525.2|192390.7|192456.2|192330.3|16
1722915140000|2024-08-06 03:32:20|192455.5|192320.3|192463.2|192335.7|192479.7|192351|192455.5|192320.3|19
1722915150000|2024-08-06 03:32:30|192459.5|192332|192471.7|192334.9|192485.2|192351.9|192455.5|192330.2|16
1722915160000|2024-08-06 03:32:40|192478.6|192343.3|192508.6|192382.3|192514.7|192389.7|192478.6|192338|16
1722915170000|2024-08-06 03:32:50|192513.1|192386.8|192525.3|192391.6|192531.2|192400.3|192513.1|192386.8|8
1722915180000|2024-08-06 03:33:00|192525.2|192393|192525.7|192393.5|192530|192403.9|192525.1|192392.4|12
1722915190000|2024-08-06 03:33:10|192525.6|192395|192571.8|192446.8|192571.9|192446.9|192524|192395|16
1722915200000|2024-08-06 03:33:20|192572.3|192447.3|192589.7|192464.7|192591.7|192466.7|192572.3|192447.3|22
1722915210000|2024-08-06 03:33:30|192584.9|192459.9|192584.7|192459.7|192590.5|192465.5|192584.7|192459.7|16
1722915220000|2024-08-06 03:33:40|192590.1|192465.1|192588.9|192463.9|192592.4|192467.4|192585.3|192460.3|11
1722915230000|2024-08-06 03:33:50|192589.8|192464.8|192554.1|192429.1|192596.4|192471.4|192554.1|192429.1|16
1722915240000|2024-08-06 03:34:00|192558.5|192433.1|192560.4|192435.4|192560.4|192435.4|192551.6|192426.6|12
1722915250000|2024-08-06 03:34:10|192559|192434|192558.9|192433.9|192563.8|192438.8|192553|192428|13
1722915260000|2024-08-06 03:34:20|192553|192428|192472.6|192347.6|192558.7|192433.7|192470.2|192345.2|13
1722915270000|2024-08-06 03:34:30|192472.2|192347.2|192480.1|192355.1|192485.5|192360.5|192461.1|192336.1|18
1722915280000|2024-08-06 03:34:40|192480.7|192355.7|192503.7|192375.6|192503.7|192378.5|192475.9|192350.9|11
1722915290000|2024-08-06 03:34:50|192501.3|192373|192530.8|192405.8|192535.7|192410.7|192501.3|192373|7
1722915300000|2024-08-06 03:35:00|192530.1|192405.1|192546.5|192414.3|192546.5|192417|192527|192402|12
1722915310000|2024-08-06 03:35:10|192547.1|192417.8|192537.4|192412.4|192570.6|192445.6|192535.8|192410.8|14
1722915320000|2024-08-06 03:35:20|192531.3|192406.3|192511.8|192384.4|192533.9|192408.9|192495.8|192370.8|20
1722915330000|2024-08-06 03:35:30|192508|192380.1|192493.5|192368.5|192511.1|192380.2|192493.5|192368.5|10
1722915340000|2024-08-06 03:35:40|192494.9|192369.9|192513.8|192380.8|192551.2|192421.7|192494.9|192369.9|16
1722915350000|2024-08-06 03:35:50|192513.3|192381.6|192513.3|192381.6|192513.3|192381.6|192513.3|192381.6|1
1722915360000|2024-08-06 03:36:00|192513.7|192381.5|192528.9|192395.3|192533.7|192400.2|192513.7|192381.5|5
1722915380000|2024-08-06 03:36:20|192524.5|192395.9|192517.2|192386.8|192524.5|192397.1|192517.2|192386.8|4
1722915390000|2024-08-06 03:36:30|192517.4|192383.1|192514.9|192383.2|192517.4|192383.2|192510.9|192379.2|4
1722915400000|2024-08-06 03:36:40|192514.7|192376.9|192510.1|192377.4|192514.7|192382.2|192505.1|192374.9|6
1722915410000|2024-08-06 03:36:50|192509|192377.3|192464|192339|192510|192377.5|192463.3|192338.3|14
1722915420000|2024-08-06 03:37:00|192461.3|192334.5|192475.3|192340.8|192475.3|192344|192461.3|192334.5|11
1722915430000|2024-08-06 03:37:10|192472.2|192336.2|192488.2|192352.4|192488.2|192352.4|192471.4|192335.4|6
1722915440000|2024-08-06 03:37:20|192494.7|192358.1|192488.3|192351.9|192495|192358.7|192488.2|192351.9|15
1722915450000|2024-08-06 03:37:30|192494.3|192360.2|192490.6|192362.2|192516.4|192366.1|192475.6|192350.6|19
1722915460000|2024-08-06 03:37:40|192486.5|192358.1|192490.2|192359.2|192494.8|192364.3|192483.6|192355.2|10
1722915470000|2024-08-06 03:37:50|192495.1|192364.1|192512.5|192359.9|192512.5|192367|192489.1|192357.9|9
1722915480000|2024-08-06 03:38:00|192528.8|192399.3|192530.9|192405.9|192532.6|192407.6|192527.7|192397.6|10
1722915490000|2024-08-06 03:38:10|192534|192409|192529.3|192398|192536.7|192411.7|192529.3|192398|13
1722915500000|2024-08-06 03:38:20|192529.2|192399.8|192537.5|192412.5|192566.7|192440.1|192528.8|192398.3|20
1722915510000|2024-08-06 03:38:30|192534|192409|192556.2|192431.2|192556.8|192431.8|192533|192408|29
1722915520000|2024-08-06 03:38:40|192555|192430|192539.3|192414.3|192556.6|192431.6|192536.3|192411.3|21
1722915530000|2024-08-06 03:38:50|192536.8|192411.8|192546.9|192421.9|192554.9|192429.9|192536.8|192411.8|22
1722915540000|2024-08-06 03:39:00|192551.7|192426.7|192549.4|192424.4|192553.7|192428.7|192544.5|192419.5|10
1722915550000|2024-08-06 03:39:10|192545.2|192420.2|192551.1|192426.1|192551.8|192426.8|192545|192420|10
1722915560000|2024-08-06 03:39:20|192554.3|192429.3|192547.9|192422.9|192554.3|192429.3|192547.9|192422.9|3
1722915570000|2024-08-06 03:39:30|192543.1|192418.1|192542.1|192417.1|192548.8|192423.8|192542.1|192417.1|3
1722915580000|2024-08-06 03:39:40|192548.8|192423.8|192544.9|192419.9|192550.7|192425.7|192537.5|192412.5|24
1722915590000|2024-08-06 03:39:50|192544.8|192419.8|192545.8|192420.8|192547.6|192422.6|192541.3|192416.3|10
1722915600000|2024-08-06 03:40:00|192545.5|192420.5|192500.5|192375.5|192545.5|192420.5|192491.8|192366.8|15
1722915610000|2024-08-06 03:40:10|192500.8|192375.8|192512.7|192384.2|192512.7|192384.2|192500.6|192375.6|12
1722915620000|2024-08-06 03:40:20|192506.8|192384.7|192502.3|192377.3|192507|192384.9|192502.1|192377.1|10
1722915630000|2024-08-06 03:40:30|192507|192382|192495.6|192370.6|192507|192382|192492.3|192367.3|9
1722915640000|2024-08-06 03:40:40|192495|192370|192504.7|192378.4|192508|192378.4|192488.9|192363.9|15
1722915650000|2024-08-06 03:40:50|192505.1|192378.6|192493.4|192368.4|192505.2|192378.6|192490.3|192365.3|13
1722915660000|2024-08-06 03:41:00|192492.9|192367.9|192507.3|192379.5|192509.8|192382|192488.9|192363.9|14
1722915670000|2024-08-06 03:41:10|192503.4|192375.6|192513.6|192388.6|192516.5|192391.5|192503.4|192375.6|21
1722915680000|2024-08-06 03:41:20|192508.2|192383.2|192514.2|192389.2|192514.2|192389.2|192505.6|192379.7|12
1722915690000|2024-08-06 03:41:30|192510.3|192385.3|192515.8|192390.8|192515.8|192390.8|192509.3|192384.3|7
1722915700000|2024-08-06 03:41:40|192514.1|192388.6|192503|192378|192514.1|192388.6|192497.4|192372.4|7
1722915710000|2024-08-06 03:41:50|192496|192371|192502.8|192377.8|192502.8|192377.8|192496|192371|4
1722915720000|2024-08-06 03:42:00|192496.9|192371.9|192516.8|192391.8|192516.8|192391.8|192496.1|192371.1|12
1722915730000|2024-08-06 03:42:10|192517.1|192392.1|192518.6|192393.6|192527.5|192402.5|192517.1|192391.6|15
1722915740000|2024-08-06 03:42:20|192519.4|192394.4|192523.1|192397.8|192523.1|192397.8|192519.4|192394.4|2
1722915750000|2024-08-06 03:42:30|192526.1|192400.8|192523.1|192395.3|192527.3|192402|192520.8|192395.3|13
1722915760000|2024-08-06 03:42:40|192527.9|192400.1|192524.6|192396.8|192528.6|192400.8|192523.3|192395.5|7
1722915770000|2024-08-06 03:42:50|192528.1|192396.9|192524.8|192397.1|192528.1|192400.4|192523.2|192395.4|5
1722915780000|2024-08-06 03:43:00|192528.4|192400.7|192520.2|192395.2|192530|192402.3|192520.2|192395.2|12
1722915790000|2024-08-06 03:43:10|192526.7|192401.7|192521.3|192396.3|192528.1|192403.1|192517.9|192392.9|12
1722915800000|2024-08-06 03:43:20|192520.4|192395.4|192524|192399|192530|192405|192518.7|192393.7|11
1722915810000|2024-08-06 03:43:30|192529.4|192404.4|192538.3|192410.6|192538.3|192410.6|192521|192396|13
1722915820000|2024-08-06 03:43:40|192539.3|192411.6|192533.7|192402.8|192540.8|192412.6|192527.7|192396.4|13
1722915830000|2024-08-06 03:43:50|192530.2|192399.2|192537.6|192412.6|192540.7|192415.7|192529.6|192394.5|12
1722915840000|2024-08-06 03:44:00|192540.8|192415.8|192539.8|192414.8|192545.7|192420.7|192537|192412|6
1722915850000|2024-08-06 03:44:10|192541.5|192416.5|192592|192455.7|192605|192470.6|192541.5|192416.5|14
1722915860000|2024-08-06 03:44:20|192591.6|192455.3|192552.2|192427.2|192596.8|192460.2|192549.7|192424.7|23
1722915870000|2024-08-06 03:44:30|192548.1|192423.1|192551.7|192426.1|192552.2|192427.2|192546.9|192421.5|12
1722915880000|2024-08-06 03:44:40|192547|192421.3|192529.5|192398.8|192547|192421.3|192519.3|192394.3|10
1722915890000|2024-08-06 03:44:50|192526.3|192400|192529.6|192398.9|192529.6|192400|192525.4|192398.2|5
1722915900000|2024-08-06 03:45:00|192526.3|192399.9|192488.2|192363.2|192526.3|192399.9|192488.2|192363.2|12
1722915910000|2024-08-06 03:45:10|192486.8|192361.8|192488.5|192363.5|192488.8|192363.8|192486.8|192361.8|4
1722915930000|2024-08-06 03:45:30|192492.6|192367.6|192492.4|192367.4|192494.4|192367.6|192486.5|192361.5|4
1722915940000|2024-08-06 03:45:40|192493.4|192368.4|192487.1|192362.1|192496|192371|192483.8|192358.8|16
1722915950000|2024-08-06 03:45:50|192493.1|192368.1|192454.6|192329.6|192493.6|192368.6|192450.6|192325.6|15
1722915960000|2024-08-06 03:46:00|192452.9|192327.9|192452.9|192327.9|192452.9|192327.9|192452.9|192327.9|1
1722915970000|2024-08-06 03:46:10|192454.1|192329.1|192467.2|192338|192467.2|192338|192454.1|192329.1|3
1722915980000|2024-08-06 03:46:20|192463.3|192333|192467|192331.5|192470.3|192337.1|192463|192327.5|9
1722915990000|2024-08-06 03:46:30|192467.9|192331.3|192469.2|192333.8|192469.2|192333.8|192464.6|192327.9|3
1722916000000|2024-08-06 03:46:40|192462.6|192327.3|192467.8|192332.6|192467.8|192332.6|192462.6|192327.3|2
1722916010000|2024-08-06 03:46:50|192460.3|192335.3|192460.3|192335.3|192460.3|192335.3|192460.3|192335.3|1
1722916020000|2024-08-06 03:47:00|192460.9|192335.9|192464.8|192339.8|192464.8|192339.8|192454.2|192329.2|9
1722916030000|2024-08-06 03:47:10|192460.3|192335.3|192454.5|192329.5|192461.3|192336.3|192454.1|192329.1|9
1722916040000|2024-08-06 03:47:20|192460.9|192335.9|192462.4|192337.4|192462.4|192337.4|192453.8|192328.8|12
1722916050000|2024-08-06 03:47:30|192463|192338|192456.2|192331.2|192463|192338|192453.9|192328.9|8
1722916060000|2024-08-06 03:47:40|192456.6|192331.6|192455.5|192330.5|192456.6|192331.6|192450.7|192325.7|5
1722916070000|2024-08-06 03:47:50|192456.8|192331.8|192457.6|192332.6|192457.6|192332.6|192456.8|192331.8|2
1722916080000|2024-08-06 03:48:00|192453.7|192328.7|192493.6|192368.6|192493.6|192368.6|192453|192328|7
1722916090000|2024-08-06 03:48:10|192493.4|192368.4|192508.1|192383.1|192509|192384|192493.4|192368.4|11
1722916100000|2024-08-06 03:48:20|192509.7|192384.7|192517.3|192389.4|192520.8|192394.2|192502.8|192377|13
1722916110000|2024-08-06 03:48:30|192522.5|192390.8|192502.7|192371.9|192522.5|192397.5|192489.1|192350.7|26
1722916120000|2024-08-06 03:48:40|192505.9|192372.8|192504.2|192374.1|192506.9|192380.8|192501.5|192368.7|22
1722916130000|2024-08-06 03:48:50|192504.3|192379.3|192468.2|192337.8|192529.2|192404.2|192440|192315|25
1722916140000|2024-08-06 03:49:00|192471.6|192341.2|192482.4|192346.1|192482.4|192346.1|192471.6|192341.2|5
1722916150000|2024-08-06 03:49:10|192503.3|192347.1|192517.4|192374.8|192519.2|192378.3|192503.3|192347.1|7
1722916160000|2024-08-06 03:49:20|192518.3|192376.2|192533.1|192390.6|192538.8|192396.3|192518.2|192376.2|6
1722916170000|2024-08-06 03:49:30|192548.4|192392.6|192551.4|192421.5|192554.1|192421.5|192544.4|192392.6|13
1722916180000|2024-08-06 03:49:40|192544.4|192414.2|192541.9|192416.1|192552.1|192424.2|192541.9|192414.2|18
1722916190000|2024-08-06 03:49:50|192536.1|192409.4|192543.3|192418.3|192548.1|192423.1|192536.1|192409.4|16
1722916200000|2024-08-06 03:50:00|192544.1|192419.1|192531.5|192406.5|192546.7|192421.7|192509.6|192383.9|29
1722916210000|2024-08-06 03:50:10|192536.2|192411.2|192552.9|192427.9|192552.9|192427.9|192527.9|192402.9|26
1722916220000|2024-08-06 03:50:20|192558|192433|192559.8|192434.8|192562.9|192437.9|192552.3|192427.3|16
1722916230000|2024-08-06 03:50:30|192555.2|192430.2|192577.4|192449|192579.5|192450.2|192555.2|192430.2|11
1722916240000|2024-08-06 03:50:40|192577.3|192450.5|192544.8|192408.7|192577.3|192450.5|192509.3|192384.3|16
1722916250000|2024-08-06 03:50:50|192544.5|192408.2|192569|192431.7|192569|192431.7|192540|192402.6|9
1722916260000|2024-08-06 03:51:00|192569.1|192430.2|192555.4|192430|192569.1|192433.9|192546.6|192419.9|10
1722916270000|2024-08-06 03:51:10|192558.8|192433.5|192578.7|192452.1|192578.7|192452.1|192558.8|192433.5|6
1722916280000|2024-08-06 03:51:20|192572.6|192446|192563.2|192438.2|192572.6|192446|192552.9|192422.3|14
1722916290000|2024-08-06 03:51:30|192563.6|192438.6|192590|192465|192601.8|192472|192563.6|192438.6|16
1722916300000|2024-08-06 03:51:40|192591.2|192466.2|192601.7|192476.7|192601.7|192476.7|192591.2|192466.2|10
1722916310000|2024-08-06 03:51:50|192602.1|192477.1|192579|192448.2|192602.1|192477.1|192568.1|192442.8|17
1722916320000|2024-08-06 03:52:00|192584|192441.7|192568|192416|192584|192444.9|192537.1|192408.6|15
1722916330000|2024-08-06 03:52:10|192563.1|192411.1|192548.3|192411.8|192563.1|192413.7|192529|192402.5|9
1722916340000|2024-08-06 03:52:20|192544.1|192407.1|192549.7|192415.8|192549.7|192415.8|192541.6|192405.5|7
1722916350000|2024-08-06 03:52:30|192549.8|192416.2|192550.6|192412.8|192551|192416.2|192544.7|192407.6|9
1722916360000|2024-08-06 03:52:40|192545.8|192408|192551.9|192420|192552.1|192420|192545.8|192408|9
1722916370000|2024-08-06 03:52:50|192555.1|192419.7|192513.6|192377.6|192565.8|192424.6|192494|192368|16
1722916380000|2024-08-06 03:53:00|192513.5|192376.1|192508.3|192370.8|192520.7|192388.5|192508.3|192370.8|17
1722916390000|2024-08-06 03:53:10|192512.7|192375.2|192543.1|192390.7|192543.1|192394.5|192512.7|192375.2|13
1722916400000|2024-08-06 03:53:20|192546.7|192394.3|192522.7|192382|192546.7|192394.3|192498.8|192368.7|7
1722916410000|2024-08-06 03:53:30|192527.4|192386.6|192566.9|192422.9|192566.9|192422.9|192523.9|192383.1|10
1722916420000|2024-08-06 03:53:40|192567.3|192421.2|192601.7|192476.7|192604.7|192479.7|192567.1|192421|12
1722916430000|2024-08-06 03:53:50|192605.4|192480.4|192593.7|192466.6|192605.4|192480.4|192560.5|192435.5|19
1722916440000|2024-08-06 03:54:00|192593|192465.9|192601.8|192469.7|192606.2|192477|192588.6|192460.2|15
1722916450000|2024-08-06 03:54:10|192602.6|192470.8|192639|192508.1|192645|192513.9|192601.6|192469.1|24
1722916460000|2024-08-06 03:54:20|192644.6|192513.7|192639.5|192508.3|192644.6|192513.7|192638.9|192508.1|5
1722916470000|2024-08-06 03:54:30|192644.2|192513|192641.4|192508.8|192646|192513.5|192638.4|192504.5|22
1722916480000|2024-08-06 03:54:40|192646.3|192508.1|192733.1|192608.1|192733.1|192608.1|192634.1|192505.4|26
1722916490000|2024-08-06 03:54:50|192728.4|192603.4|192734.4|192608.5|192734.4|192608.5|192728.4|192602.8|11
1722916500000|2024-08-06 03:55:00|192735.3|192610.3|192708.7|192583.7|192758.7|192628|192704.6|192579.6|14
1722916510000|2024-08-06 03:55:10|192707.4|192582.4|192742.2|192617.2|192742.2|192617.2|192692.6|192567.6|14
1722916520000|2024-08-06 03:55:20|192741.2|192614.6|192701.3|192576.3|192741.2|192614.6|192693.4|192568.4|10
1722916530000|2024-08-06 03:55:30|192704.4|192579.4|192695.6|192570.6|192710|192585|192695.6|192570.6|17
1722916540000|2024-08-06 03:55:40|192694.7|192569.7|192707.6|192582.6|192707.6|192582.6|192690.2|192565.2|11
1722916550000|2024-08-06 03:55:50|192707.1|192582.1|192695.1|192570.1|192707.1|192582.1|192691.4|192566.4|14
1722916560000|2024-08-06 03:56:00|192688.6|192563.6|192717.8|192592.8|192717.8|192592.8|192688.6|192563.6|18
1722916570000|2024-08-06 03:56:10|192715.5|192590.5|192712|192587|192715.5|192590.5|192712|192587|4
1722916580000|2024-08-06 03:56:20|192714.4|192588.8|192741.8|192610.4|192747|192622|192714.4|192588.8|9
1722916590000|2024-08-06 03:56:30|192742|192608.2|192738.5|192604.1|192745.8|192611.4|192738.5|192603.5|10
1722916600000|2024-08-06 03:56:40|192738.1|192607.3|192741.1|192607.2|192741.1|192607.3|192738.1|192606.4|3
1722916610000|2024-08-06 03:56:50|192740.6|192605.6|192733.3|192605.5|192740.8|192608.6|192715.7|192590.7|14
1722916620000|2024-08-06 03:57:00|192730.3|192602|192746.3|192621.3|192746.3|192621.3|192717.9|192592.9|16
1722916630000|2024-08-06 03:57:10|192752.5|192627.5|192769.8|192643.4|192769.8|192643.4|192745.3|192620.3|12
1722916640000|2024-08-06 03:57:20|192770.4|192643.3|192810.2|192671.4|192818.6|192691.9|192770.3|192643.3|11
1722916650000|2024-08-06 03:57:30|192810.4|192667.9|192811.7|192680.3|192814.6|192682.1|192808.8|192667.9|8
1722916660000|2024-08-06 03:57:40|192811.6|192681.2|192811.6|192680.4|192811.6|192681.2|192811.6|192679.6|3
1722916670000|2024-08-06 03:57:50|192810.8|192681.7|192814.3|192680.5|192820.1|192691|192810.8|192678.2|10
1722916680000|2024-08-06 03:58:00|192815.6|192680.4|192832.4|192707.4|192834.6|192707.4|192812.7|192680.4|13
1722916690000|2024-08-06 03:58:10|192831.8|192699.2|192832.7|192703.6|192835.1|192707.4|192828.1|192694.7|11
1722916700000|2024-08-06 03:58:20|192833.2|192695.7|192832.8|192696.2|192833.2|192704.2|192828.9|192695.7|7
1722916710000|2024-08-06 03:58:30|192836.4|192704.2|192832.1|192707.1|192839.4|192709.4|192832.1|192704.2|6
1722916720000|2024-08-06 03:58:40|192831.7|192706.7|192836.4|192702.2|192836.4|192706.7|192831.7|192702.2|2
1722916730000|2024-08-06 03:58:50|192836.5|192703|192836.5|192703|192836.5|192703|192836.5|192703|1
1722916740000|2024-08-06 03:59:00|192837.6|192703.2|192836.8|192704.6|192846.9|192717.5|192836.8|192700.2|12
1722916750000|2024-08-06 03:59:10|192840.9|192708.7|192838.5|192709|192841.8|192713.1|192837.7|192708.3|9
1722916760000|2024-08-06 03:59:20|192837.6|192709.5|192866.5|192741.5|192880.6|192755.6|192837.6|192709.5|9
1722916770000|2024-08-06 03:59:30|192865|192740|192846.9|192718.5|192865|192740|192846.8|192718.5|10
1722916780000|2024-08-06 03:59:40|192850.3|192722|192793|192668|192850.3|192722|192790.2|192665.2|12
1722916790000|2024-08-06 03:59:50|192788.9|192663.9|192800.5|192670.8|192805.3|192677.2|192788.9|192663.9|24
1722916800000|2024-08-06 04:00:00|192804.4|192672.9|192799.5|192674.5|192814.4|192689.4|192789.6|192664.6|26
1722916810000|2024-08-06 04:00:10|192804.4|192679.4|192805.3|192680.3|192807.2|192682.2|192804.4|192679.4|4
1722916820000|2024-08-06 04:00:20|192804.8|192679.8|192798.4|192673.4|192804.8|192679.8|192798.4|192673.4|3
1722916830000|2024-08-06 04:00:30|192804|192679|192768.1|192643.1|192804|192679|192767.8|192642.8|7
1722916840000|2024-08-06 04:00:40|192767.7|192642.7|192786.2|192660.6|192786.2|192660.6|192766.5|192641.5|16
1722916850000|2024-08-06 04:00:50|192791.3|192666.3|192786|192660.5|192793.7|192668.7|192785.5|192660.4|11
1722916860000|2024-08-06 04:01:00|192789.2|192664.2|192795.1|192670.1|192795.1|192670.1|192789.2|192664.2|9
1722916870000|2024-08-06 04:01:10|192790.6|192665.3|192805.9|192674.2|192805.9|192674.2|192790.6|192665.3|11
1722916880000|2024-08-06 04:01:20|192806.7|192658.8|192806.7|192666.1|192806.7|192674.2|192806|192653.3|7
1722916890000|2024-08-06 04:01:30|192803.6||192803.6||192803.6||192803.6||1
1722916900000|2024-08-06 04:01:40|192789.7|192664.7|192767|192642|192789.9|192664.9|192767|192642|6
1722916910000|2024-08-06 04:01:50|192770.5|192645.5|192799|192674|192799|192674|192770.2|192645.2|13
1722916920000|2024-08-06 04:02:00|192795.4|192670.4|192796.7|192671.7|192799.6|192674.6|192792|192667|7
1722916940000|2024-08-06 04:02:20|192796.3|192671.3|192795.3|192670.3|192796.4|192671.4|192791|192666|11
1722916950000|2024-08-06 04:02:30|192789|192664|192795.6|192670.6|192795.6|192670.6|192789|192664|2
1722916960000|2024-08-06 04:02:40|192788.2|192663.2|192790.1|192665.1|192791.9|192666.9|192780.5|192655.5|11
1722916970000|2024-08-06 04:02:50|192790.8|192665.8|192792.8|192667.8|192796.4|192671.4|192785.8|192660.8|14
1722916980000|2024-08-06 04:03:00|192787.2|192662.2|192795.2|192670.2|192799.1|192674.1|192787.2|192662.2|15
1722916990000|2024-08-06 04:03:10|192712.5|192587.5|192686.6|192561.6|192712.5|192587.5|192680.9|192555.9|21
1722917000000|2024-08-06 04:03:20|192685.9|192560.9|192686.4|192561.4|192686.4|192561.4|192680.3|192555.3|7
1722917010000|2024-08-06 04:03:30|192684.1|192559.1|192670.6|192531.9|192685.5|192560.5|192665.1|192531.9|7
1722917020000|2024-08-06 04:03:40|192668.4|192529|192670.6|192529.6|192677.2|192552.2|192668.4|192529|11
1722917030000|2024-08-06 04:03:50|192667.2|192529|192645.1|192518.6|192667.2|192529|192645.1|192518.6|9
1722917040000|2024-08-06 04:04:00|192644.8|192519|192642.4|192517.4|192648.2|192519.3|192641.7|192516.7|8
1722917050000|2024-08-06 04:04:10|192638.8|192513.8|192626.7|192501.7|192638.8|192513.8|192626.7|192501.7|9
1722917060000|2024-08-06 04:04:20|192626.4|192501.4|192637.7|192512.7|192638.3|192512.7|192626.4|192501.4|4
1722917070000|2024-08-06 04:04:30|192634.2|192509.2|192631|192506|192635.4|192510.4|192630|192505|4
1722917080000|2024-08-06 04:04:40|192635.3|192510.3|192638.2|192512|192638.2|192512|192630.4|192504.3|8
1722917090000|2024-08-06 04:04:50|192639.4|192509.9|192643.5|192513.5|192644.3|192516.7|192639.2|192509.7|12
1722917100000|2024-08-06 04:05:00|192643.7|192514.5|192635.8|192505.7|192643.7|192514.5|192632.9|192505.7|9
1722917110000|2024-08-06 04:05:10|192641.4|192511.3|192639.9|192514.9|192641.5|192515.1|192632.7|192507.7|8
1722917120000|2024-08-06 04:05:20|192636.3|192511.3|192641.3|192516.3|192641.4|192516.4|192636.2|192511.2|7
1722917130000|2024-08-06 04:05:30|192641.5|192516.5|192649.4|192524.4|192652.8|192527.8|192641.5|192516.5|13
1722917140000|2024-08-06 04:05:40|192648.2|192523.2|192632.9|192507.9|192648.2|192523.2|192625.5|192500.5|14
1722917150000|2024-08-06 04:05:50|192631.3|192506.3|192622.5|192497.5|192635.7|192510.7|192619.4|192494.4|20
1722917160000|2024-08-06 04:06:00|192628.1|192503.1|192639.3|192514.3|192639.3|192514.3|192623.7|192498.7|23
1722917170000|2024-08-06 04:06:10|192640.1|192515.1|192582.4|192457.4|192640.1|192515.1|192577.9|192452.9|19
1722917180000|2024-08-06 04:06:20|192577.2|192452.2|192575.6|192450.6|192581|192456|192572.9|192447.9|12
1722917190000|2024-08-06 04:06:30|192571.8|192446.8|192576.1|192451.1|192576.5|192451.5|192571.8|192446.8|3
1722917210000|2024-08-06 04:06:50|192576.2|192451.2|192615|192490|192615|192490|192576.2|192451.2|9
1722917220000|2024-08-06 04:07:00|192615.2|192490.2|192626.5|192495.2|192626.8|192495.2|192615.2|192490.2|5
1722917230000|2024-08-06 04:07:10|192627.5|192495.1|192624.7|192496.2|192628|192496.3|192613.4|192488.4|10
1722917240000|2024-08-06 04:07:20|192624.8|192491.7|192623.5|192492.8|192627|192496.3|192621.9|192491.7|5
1722917250000|2024-08-06 04:07:30|192627.4|192493.4|192633|192501.3|192633|192501.3|192627.4|192493.4|7
1722917260000|2024-08-06 04:07:40|192627.9|192502.9|192616|192491|192627.9|192502.9|192615.4|192490.4|8
1722917270000|2024-08-06 04:07:50|192621.6|192496.6|192626.7|192499.7|192629.4|192500.1|192617.8|192492.8|12
1722917280000|2024-08-06 04:08:00|192627.6|192502.6|192627.4|192499.5|192632.3|192503.8|192622.1|192494.1|11
1722917290000|2024-08-06 04:08:10|192628.2|192502.4|192626|192500.1|192628.2|192502.4|192622.8|192496.8|9
1722917300000|2024-08-06 04:08:20|192625.8|192500.3|192625.8|192500.3|192625.8|192500.3|192625.8|192500.3|1
1722917310000|2024-08-06 04:08:30|192621.6|192496|192626.5|192501.5|192626.6|192501.6|192619.6|192494.6|6
1722917320000|2024-08-06 04:08:40|192627.2|192502.2|192616.2|192491.2|192627.2|192502.2|192616.2|192490.9|14
1722917330000|2024-08-06 04:08:50|192621.4|192496.4|192631|192506|192631|192506|192620.9|192495.9|10
1722917340000|2024-08-06 04:09:00|192627.7|192502.7|192629.7|192504.7|192630.1|192505.1|192624.9|192499.9|4
1722917350000|2024-08-06 04:09:10|192625.4|192500.4|192630.6|192505.6|192630.6|192505.6|192625.4|192500.4|3
1722917360000|2024-08-06 04:09:20|192630.3|192505.3|192629.3|192504.3|192630.3|192505.3|192629.3|192504.3|2
1722917370000|2024-08-06 04:09:30|192632.9|192507.9|192632.9|192507.9|192632.9|192507.9|192632.9|192507.9|1
1722917380000|2024-08-06 04:09:40|192633.1|192508.1|192617.5|192492.5|192638.8|192513.8|192615.1|192490.1|7
1722917390000|2024-08-06 04:09:50|192613.8|192488.8|192615.2|192490.2|192618.3|192493.3|192612.2|192487.2|12
1722917400000|2024-08-06 04:10:00|192615.1|192490.1|192598.8|192473.8|192623.7|192494|192598.8|192473.8|17
1722917410000|2024-08-06 04:10:10|192603.6|192478.6|192573.9|192448.9|192603.8|192478.8|192573.9|192448.9|10
1722917420000|2024-08-06 04:10:20|192578.4|192453.4|192537.6|192412.6|192579.5|192454.5|192537.6|192412.6|19
1722917430000|2024-08-06 04:10:30|192542.5|192417.5|192538.4|192413.4|192543.1|192418.1|192533.8|192408.8|14
1722917440000|2024-08-06 04:10:40|192542.1|192417.1|192492.5|192367.5|192543.3|192418.3|192492.5|192367.5|21
1722917450000|2024-08-06 04:10:50|192497.5|192372.5|192497.4|192372.4|192497.6|192372.6|192492.2|192367.2|9
1722917460000|2024-08-06 04:11:00|192492.6|192367.6|192481.6|192356.6|192497.4|192372.4|192476.9|192351.9|17
1722917470000|2024-08-06 04:11:10|192476.1|192351.1|192526.9|192396.2|192526.9|192396.2|192474.6|192349.6|15
1722917480000|2024-08-06 04:11:20|192527|192395.3|192527|192396.2|192527|192396.2|192527|192395.3|8
1722917490000|2024-08-06 04:11:30|192527.2|192392.7|192516.3|192388.3|192527.2|192392.7|192500.3|192375.3|6
1722917500000|2024-08-06 04:11:40|192515.9|192388.6|192514.4|192386.1|192518|192389.9|192502.1|192377.1|10
1722917510000|2024-08-06 04:11:50|192514|192384.8|192517.2|192388.1|192517.2|192388.1|192514|192384.8|2
1722917540000|2024-08-06 04:12:20|192511.4|192386.4|192509.8|192384.8|192511.4|192386.4|192503|192347.6|11
1722917550000|2024-08-06 04:12:30|192504.9|192379.9|192511.5|192386.5|192511.5|192386.5|192504.9|192379.9|2
1722917560000|2024-08-06 04:12:40|192505.3|192380.3|192516.2|192385.5|192516.9|192387.4|192503.6|192378.6|14
1722917570000|2024-08-06 04:12:50|192512.9|192382.1|192517|192386.6|192517|192386.6|192512|192381.3|4
1722917580000|2024-08-06 04:13:00|192517.8|192389.5|192517.8|192389.5|192517.8|192389.5|192517.8|192389.5|1
1722917590000|2024-08-06 04:13:10|192512.4|192387.4|192512.4|192387.4|192512.4|192387.4|192505.1|192380.1|7
1722917600000|2024-08-06 04:13:20|192506.3|192381.3|192513|192388|192513.6|192388.6|192506.3|192381.3|6
1722917610000|2024-08-06 04:13:30|192506.8|192381.8|192517.7|192392.7|192519.1|192393.5|192506.8|192381.8|15
1722917620000|2024-08-06 04:13:40|192514.3|192389.3|192517.5|192392.5|192517.8|192392.8|192512.3|192387.3|7
1722917630000|2024-08-06 04:13:50|192519.4|192394.4|192519.9|192394.9|192519.9|192394.9|192513|192388|8
1722917640000|2024-08-06 04:14:00|192521.6|192396.6|192520|192395|192521.6|192396.6|192516.6|192391.6|10
1722917650000|2024-08-06 04:14:10|192522.1|192397.1|192509.2|192384.2|192522.1|192397.1|192504.4|192379.4|10
1722917660000|2024-08-06 04:14:20|192509.4|192384.4|192508.7|192383.7|192509.8|192384.8|192504.3|192379.3|9
1722917670000|2024-08-06 04:14:30|192505.1|192380.1|192504.8|192379.8|192505.1|192380.1|192504.8|192379.8|2
1722917680000|2024-08-06 04:14:40|192507.1|192382.1|192514.3|192389.3|192514.3|192389.3|192502.8|192377.8|7
1722917690000|2024-08-06 04:14:50|192516.1|192391.1|192514.7|192389.7|192516.5|192391.5|192514.7|192389.7|3
1722917700000|2024-08-06 04:15:00|192515.3|192390.3|192515|192390|192517|192392|192507.6|192382.6|11
1722917710000|2024-08-06 04:15:10|192516.5|192391.5|192514.1|192389.1|192516.6|192391.6|192507.6|192382.6|11
1722917720000|2024-08-06 04:15:20|192510.1|192385.1|192516.4|192391.4|192521.8|192396.8|192484|192359|17
1722917730000|2024-08-06 04:15:30|192516|192391|192519.6|192394.6|192519.6|192394.6|192515.7|192390.7|7
1722917740000|2024-08-06 04:15:40|192521.2|192396.2|192521.5|192396.5|192521.7|192396.7|192521.2|192396.2|3
1722917750000|2024-08-06 04:15:50|192524.4|192399.4|192532.7|192407.7|192544|192419|192524.4|192399.4|9
1722917760000|2024-08-06 04:16:00|192531.3|192406.3|192537|192412|192537.3|192412.3|192531.3|192406.3|5
1722917770000|2024-08-06 04:16:10|192537.1|192412.1|192532.3|192407.3|192537.1|192412.1|192532.3|192407.3|4
1722917780000|2024-08-06 04:16:20|192531.2|192406.2|192534.4|192409.4|192537.7|192412.7|192529.7|192404.7|13
1722917790000|2024-08-06 04:16:30|192534.1|192409.1|192537.2|192412.2|192537.8|192412.8|192534.1|192409.1|6
1722917800000|2024-08-06 04:16:40|192536.5|192411.5|192536.5|192411.5|192536.5|192411.5|192536.5|192411.5|1
1722917810000|2024-08-06 04:16:50|192536.8|192411.8|192537.5|192412.5|192537.5|192412.5|192536.8|192411.8|2
1722917820000|2024-08-06 04:17:00|192537.4|192412.4|192537.4|192412.4|192537.4|192412.4|192537.4|192412.4|1
1722917840000|2024-08-06 04:17:20|192529.9|192404.9|192523|192398|192529.9|192404.9|192520.2|192395.2|3
1722917850000|2024-08-06 04:17:30|192519.3|192394.3|192532.5|192407.5|192536.9|192411.9|192519.3|192394.3|13
1722917860000|2024-08-06 04:17:40|192527.5|192402.5|192534.4|192409.4|192537.9|192412.9|192526.8|192401.8|14
1722917870000|2024-08-06 04:17:50|192536.8|192411.8|192536|192411|192538.9|192413.9|192528.9|192403.9|20
1722917880000|2024-08-06 04:18:00|192538.3|192413.3|192502.3|192377.3|192538.3|192413.3|192497|192372|14
1722917890000|2024-08-06 04:18:10|192502.5|192377.5|192502.5|192377.5|192502.5|192377.5|192502.2|192377.2|3
1722917900000|2024-08-06 04:18:20|192505|192380|192491.5|192366.5|192505|192380|192487.4|192362.4|17
1722917910000|2024-08-06 04:18:30|192487.3|192362.3|192504.3|192379.3|192504.3|192379.3|192486.3|192361.3|17
1722917920000|2024-08-06 04:18:40|192498.9|192373.9|192505.5|192380.5|192505.5|192380.5|192498.9|192373.9|5
1722917930000|2024-08-06 04:18:50|192500.8|192375.8|192457.9|192332.9|192504.6|192379.6|192449.2|192324.2|13
1722917940000|2024-08-06 04:19:00|192458.1|192333.1|192458.7|192333.7|192458.7|192333.7|192451.8|192326.8|9
1722917950000|2024-08-06 04:19:10|192461.1|192336.1|192488.5|192363.5|192491.4|192366.4|192458.5|192333.5|10
1722917960000|2024-08-06 04:19:20|192490.7|192365.7|192487.9|192362.9|192490.8|192365.8|192487.9|192362.9|4
1722917970000|2024-08-06 04:19:30|192487.7|192362.7|192487.5|192362.5|192490.2|192365.2|192487.3|192362.3|6
1722917980000|2024-08-06 04:19:40|192483.9|192358.9|192485.2|192360.2|192489.4|192364.4|192483.9|192358.9|4
1722918000000|2024-08-06 04:20:00|192491.6|192366.6|192511.8|192386.8|192515.2|192390.2|192491.6|192366.6|18
1722918010000|2024-08-06 04:20:10|192512.3|192387.3|192478.1|192353.1|192512.3|192387.3|192474.7|192349.7|18
1722918020000|2024-08-06 04:20:20|192474.2|192349.2|192485.8|192360.8|192489.8|192364.8|192472.2|192347.2|14
1722918030000|2024-08-06 04:20:30|192489.1|192364.1|192485.9|192360.9|192489.6|192364.6|192479.6|192354.6|24
1722918040000|2024-08-06 04:20:40|192485.5|192360.5|192483.8|192358.8|192486.4|192361.4|192478.5|192353.5|10
1722918050000|2024-08-06 04:20:50|192487.5|192362.5|192489.9|192364.9|192490.2|192365.2|192480.1|192355.1|11
1722918060000|2024-08-06 04:21:00|192476.8|192351.8|192425.8|192300.8|192480.2|192355.2|192414.3|192289.3|15
1722918070000|2024-08-06 04:21:10|192426.6|192301.6|192429.9|192304.9|192429.9|192304.9|192425.8|192300.8|4
1722918080000|2024-08-06 04:21:20|192427.1|192302.1|192430.5|192305.5|192432.3|192307.3|192393.9|192268.9|21
1722918090000|2024-08-06 04:21:30|192433|192308|192430|192305|192433.3|192308.3|192419.8|192294.8|21
1722918100000|2024-08-06 04:21:40|192426.4|192301.4|192424.8|192299.8|192431.1|192306.1|192413.5|192288.5|25
1722918110000|2024-08-06 04:21:50|192413.9|192288.9|192426.4|192301.4|192429.1|192304.1|192413.9|192288.9|12
1722918120000|2024-08-06 04:22:00|192424.9|192299.9|192416.2|192291.2|192424.9|192299.9|192399|192274|27
1722918130000|2024-08-06 04:22:10|192417.3|192292.3|192416.3|192291.3|192421|192296|192413.4|192288.4|19
1722918140000|2024-08-06 04:22:20|192455.9|192330.9|192461.3|192336.3|192461.4|192336.4|192449|192324|10
1722918150000|2024-08-06 04:22:30|192461.6|192336.6|192461.4|192336.4|192461.6|192336.6|192461.4|192336.4|2
1722918170000|2024-08-06 04:22:50|192461.8|192336.8|192463|192319.5|192463|192337|192461.8|192319.5|3
1722918180000|2024-08-06 04:23:00|192466.8|192320.1|192460.3|192335.3|192466.8|192335.8|192460.3|192320.1|4
1722918190000|2024-08-06 04:23:10|192460.8|192335.8|192463.2|192338.2|192463.7|192338.7|192458.7|192333.7|7
1722918210000|2024-08-06 04:23:30|192460|192335|192459.9|192334.9|192460.2|192335.2|192455|192330|6
1722918220000|2024-08-06 04:23:40|192455.7|192330.7|192454.5|192329.5|192460|192335|192454.5|192329.5|5
1722918230000|2024-08-06 04:23:50|192453.3|192328.3|192453.5|192328.5|192458.7|192333.7|192453.1|192328.1|10
1722918240000|2024-08-06 04:24:00|192447.7|192322.7|192458.8|192333.8|192458.8|192333.8|192447.7|192322.7|11
1722918250000|2024-08-06 04:24:10|192453.5|192328.5|192437.5|192312.5|192458.8|192333.8|192430|192305|13
1722918260000|2024-08-06 04:24:20|192440.8|192315.8|192440.9|192315.9|192440.9|192315.9|192436.6|192311.6|6
1722918270000|2024-08-06 04:24:30|192441.2|192316.2|192437.5|192312.5|192449.6|192324.6|192437.4|192312.4|11
1722918280000|2024-08-06 04:24:40|192432.5|192307.5|192441.4|192316.4|192445.8|192320.8|192432.5|192307.5|20
1722918290000|2024-08-06 04:24:50|192454|192329|192449.3|192324.3|192454|192329|192443|192318|9
1722918300000|2024-08-06 04:25:00|192445.1|192320.1|192454.7|192329.7|192455.9|192330.9|192444.9|192319.9|15
1722918310000|2024-08-06 04:25:10|192455.7|192330.7|192448.5|192323.5|192459.4|192334.4|192446.5|192321.5|20
1722918320000|2024-08-06 04:25:20|192455|192330|192452.3|192327.3|192459|192334|192452.3|192327.3|10
1722918330000|2024-08-06 04:25:30|192450.9|192325.9|192424.6|192299.6|192457.3|192332.3|192422.3|192297.3|24
1722918340000|2024-08-06 04:25:40|192427.3|192302.3|192388|192263|192427.3|192302.3|192378.2|192253.2|19
1722918350000|2024-08-06 04:25:50|192387.9|192262.9|192392.7|192267.7|192394.5|192269.5|192386.6|192261.6|12
1722918360000|2024-08-06 04:26:00|192387.3|192262.3|192374.8|192249.8|192390|192265|192370.9|192245.9|9
1722918370000|2024-08-06 04:26:10|192371.4|192246.4|192369.4|192244.4|192371.4|192246.4|192369.4|192244.4|2
1722918380000|2024-08-06 04:26:20|192375.4|192250.4|192389.7|192264.7|192389.7|192264.7|192369.4|192244.4|9
1722918390000|2024-08-06 04:26:30|192390.9|192265.9|192385.2|192260.2|192394.6|192269.6|192379|192254|15
1722918400000|2024-08-06 04:26:40|192390.3|192265.3|192381.6|192256.6|192393.9|192268.9|192367.8|192242.8|11
1722918410000|2024-08-06 04:26:50|192377.6|192252.6|192400.8|192275.8|192400.8|192275.8|192376.7|192251.7|8
1722918420000|2024-08-06 04:27:00|192402.8|192277.8|192407|192282|192410|192285|192402.8|192277.8|11
1722918430000|2024-08-06 04:27:10|192406.6|192281.6|192403.3|192278.3|192406.6|192281.6|192403.3|192278.3|2
1722918440000|2024-08-06 04:27:20|192408.1|192283.1|192388.9|192263.9|192410.1|192285.1|192386|192261|8
1722918450000|2024-08-06 04:27:30|192389.2|192264.2|192388.4|192263.4|192389.2|192264.2|192385.5|192260.5|3
1722918460000|2024-08-06 04:27:40|192390.2|192265.2|192393|192268|192394.7|192269.7|192387.8|192262.8|10
1722918470000|2024-08-06 04:27:50|192393.2|192268.2|192392.1|192267.1|192393.5|192268.5|192388.3|192263.3|5
1722918480000|2024-08-06 04:28:00|192392.8|192267.8|192398.6|192273.6|192401.8|192276.8|192392.8|192267.8|12
1722918490000|2024-08-06 04:28:10|192394.8|192269.8|192398.2|192273.2|192398.8|192273.8|192393.2|192268.2|9
1722918500000|2024-08-06 04:28:20|192402.4|192277.4|192397.9|192272.9|192405|192280|192397.9|192272.9|9
1722918510000|2024-08-06 04:28:30|192401.1|192276.1|192427|192302|192429.9|192304.9|192397.7|192272.7|15
1722918520000|2024-08-06 04:28:40|192427.2|192302.2|192441.5|192316.5|192441.5|192316.5|192421.2|192296.2|23
1722918530000|2024-08-06 04:28:50|192441.2|192316.2|192452.3|192327.3|192454.5|192329.5|192437.7|192312.7|11
1722918540000|2024-08-06 04:29:00|192454.7|192329.7|192453.7|192328.7|192457.8|192332.8|192450.5|192325.5|8
1722918550000|2024-08-06 04:29:10|192450.8|192325.8|192469.6|192344.6|192475.6|192350.6|192450.8|192325.8|9
1722918560000|2024-08-06 04:29:20|192468.9|192343.9|192476.9|192351.9|192478.2|192353.2|192468.9|192343.9|6
1722918570000|2024-08-06 04:29:30|192475.8|192350.8|192477.3|192352.3|192481.8|192356.8|192472.7|192347.7|12
1722918580000|2024-08-06 04:29:40|192476.8|192351.8|192463.7|192338.7|192476.8|192351.8|192463.7|192338.7|2
1722918590000|2024-08-06 04:29:50|192463.2|192338.2|192486.8|192361.8|192486.8|192361.8|192462.3|192337.3|7
1722918600000|2024-08-06 04:30:00|192484.8|192359.8|192485.3|192339.2|192499.3|192359.8|192472.3|192321.5|21
1722918610000|2024-08-06 04:30:10|192485.4|192339.6|192470.7|192345.7|192485.7|192345.7|192462|192331.7|16
1722918620000|2024-08-06 04:30:20|192472|192347|192487.4|192362.4|192490.6|192365.6|192465.8|192340.8|26
1722918630000|2024-08-06 04:30:30|192486.8|192361.8|192481.3|192356.3|192486.8|192361.8|192480.5|192355.5|8
1722918640000|2024-08-06 04:30:40|192480.7|192355.7|192465.5|192340.5|192481.1|192356.1|192456.8|192331.8|16
1722918650000|2024-08-06 04:30:50|192465.1|192340.1|192482.5|192357.5|192482.5|192357.5|192456.8|192331.8|17
1722918660000|2024-08-06 04:31:00|192482.2|192357.2|192480.2|192355.2|192487.1|192362.1|192475|192350|15
1722918670000|2024-08-06 04:31:10|192485.7|192360.7|192497.9|192372.9|192498.1|192373.1|192485.7|192360.7|15
1722918680000|2024-08-06 04:31:20|192491.1|192366.1|192488.9|192363.9|192498.1|192373.1|192487.2|192362.2|17
1722918690000|2024-08-06 04:31:30|192487.8|192362.8|192451.4|192326.4|192487.8|192362.8|192451.4|192326.4|19
1722918700000|2024-08-06 04:31:40|192451.1|192326.1|192436.6|192311.6|192452.2|192327.2|192426.2|192301.2|20
1722918710000|2024-08-06 04:31:50|192426.1|192301.1|192422|192297|192435.7|192310.7|192419.5|192294.5|16
1722918720000|2024-08-06 04:32:00|192420.9|192295.9|192440.4|192315.4|192452.1|192327.1|192415.9|192290.9|19
1722918730000|2024-08-06 04:32:10|192445.4|192320.4|192448|192323|192451.9|192326.9|192439.7|192314.7|12
1722918740000|2024-08-06 04:32:20|192447.9|192322.9|192447.3|192322.3|192451.8|192326.8|192435.8|192310.8|23
1722918750000|2024-08-06 04:32:30|192446.3|192321.3|192442.8|192317.8|192453.2|192328.2|192435|192310|24
1722918760000|2024-08-06 04:32:40|192447.3|192322.3|192451.4|192326.4|192451.4|192326.4|192440.2|192315.2|17
1722918770000|2024-08-06 04:32:50|192448|192323|192443.4|192318.4|192452.1|192327.1|192434.7|192309.7|26
1722918780000|2024-08-06 04:33:00|192443.5|192318.5|192431.4|192306.4|192446.6|192321.6|192428.2|192303.2|20
1722918790000|2024-08-06 04:33:10|192433.6|192308.6|192443.5|192318.5|192443.8|192318.8|192426.7|192301.7|24
1722918800000|2024-08-06 04:33:20|192437.9|192312.9|192441.7|192316.7|192443.1|192318.1|192436.6|192311.6|8
1722918810000|2024-08-06 04:33:30|192436.8|192311.8|192442.5|192317.5|192443|192318|192427|192302|12
1722918820000|2024-08-06 04:33:40|192437.7|192312.7|192443.8|192318.8|192452.7|192327.7|192436.9|192311.9|13
1722918830000|2024-08-06 04:33:50|192438.1|192313.1|192444.9|192319.9|192447.4|192322.4|192435.4|192310.4|17
1722918840000|2024-08-06 04:34:00|192445.1|192320.1|192463.6|192338.6|192463.6|192338.6|192445|192320|8
1722918850000|2024-08-06 04:34:10|192467.9|192342.9|192472.7|192347.7|192473.9|192348.9|192458.1|192333.1|13
1722918860000|2024-08-06 04:34:20|192472.3|192347.3|192465.1|192340.1|192472.3|192347.3|192457.8|192332.8|9
1722918870000|2024-08-06 04:34:30|192465.2|192340.2|192465.2|192340.2|192465.2|192340.2|192465.2|192340.2|1
1722918880000|2024-08-06 04:34:40|192466.2|192341.2|192464|192339|192468|192343|192463.7|192338.7|5
1722918890000|2024-08-06 04:34:50|192466.4|192341.4|192467.2|192342.2|192470.8|192345.8|192455.5|192330.5|18
1722918900000|2024-08-06 04:35:00|192470.8|192345.8|192459.7|192334.7|192470.8|192345.8|192458.2|192333.2|16
1722918910000|2024-08-06 04:35:10|192459.6|192334.6|192461.4|192336.4|192465.5|192340.5|192456.1|192331.1|22
1722918920000|2024-08-06 04:35:20|192461.9|192336.9|192462.2|192337.2|192467.4|192342.4|192457.4|192332.4|19
1722918930000|2024-08-06 04:35:30|192467.3|192342.3|192464.3|192339.3|192468.7|192343.7|192461.6|192336.6|18
1722918940000|2024-08-06 04:35:40|192464.4|192339.4|192468.3|192343.3|192473.1|192348.1|192464.4|192339.4|14
1722918950000|2024-08-06 04:35:50|192470.6|192345.6|192465.2|192340.2|192476.8|192351.8|192460.3|192335.3|20
1722918960000|2024-08-06 04:36:00|192465.7|192340.7|192470.4|192345.4|192470.4|192345.4|192465.3|192340.3|4
1722918970000|2024-08-06 04:36:10|192470.8|192345.8|192470.8|192345.8|192470.8|192345.8|192470.8|192345.8|1
1722918980000|2024-08-06 04:36:20|192476.9|192347.7|192469.8|192344.8|192477.3|192352.3|192463.5|192338.5|8
1722918990000|2024-08-06 04:36:30|192470.3|192345.3|192474.7|192349.7|192474.8|192349.8|192460.3|192335.3|9
1722919000000|2024-08-06 04:36:40|192467.9|192342.9|192466.8|192341.8|192474.9|192349.9|192458.7|192333.7|12
1722919010000|2024-08-06 04:36:50|192472.3|192347.3|192445.5|192320.5|192472.3|192347.3|192431.7|192306.7|16
1722919020000|2024-08-06 04:37:00|192445.2|192320.2|192445.4|192320.4|192445.4|192320.4|192439.3|192314.3|6
1722919030000|2024-08-06 04:37:10|192444.9|192319.9|192440.2|192315.2|192445.8|192320.8|192435.7|192310.7|21
1722919040000|2024-08-06 04:37:20|192442.2|192317.2|192437.1|192312.1|192442.2|192317.2|192437.1|192312.1|10
1722919050000|2024-08-06 04:37:30|192437.4|192312.4|192394.7|192269.7|192444.5|192319.5|192389.6|192264.6|26
1722919060000|2024-08-06 04:37:40|192394.9|192269.9|192379.4|192254.4|192395|192270|192370.6|192245.6|6
1722919070000|2024-08-06 04:37:50|192372.2|192247.2|192388.9|192263.9|192388.9|192263.9|192371.9|192246.9|11
1722919080000|2024-08-06 04:38:00|192391.2|192266.2|192196.4|192071.4|192391.2|192266.2|192188.2|192063.2|22
1722919090000|2024-08-06 04:38:10|192196.7|192071.7|192127|192002|192196.7|192071.7|192127|192002|26
1722919100000|2024-08-06 04:38:20|192132.2|192007.2|192220.9|192095.9|192220.9|192095.9|192082.2|191957.2|22
1722919110000|2024-08-06 04:38:30|192219.8|192094.8|192236.4|192111.4|192237.5|192112.5|192219.8|192094.8|16
1722919120000|2024-08-06 04:38:40|192236.6|192111.6|192261.8|192136.8|192270.5|192145.5|192236.3|192111.3|11
1722919130000|2024-08-06 04:38:50|192269.9|192144.9|192236.7|192111.7|192269.9|192144.9|192223.4|192098.4|15
1722919140000|2024-08-06 04:39:00|192237.9|192112.9|192247.7|192122.7|192262.1|192137.1|192237.9|192112.9|17
1722919150000|2024-08-06 04:39:10|192243.6|192118.6|192258.5|192133.5|192263.8|192138.8|192243.6|192118.6|13
1722919160000|2024-08-06 04:39:20|192252.8|192127.8|192228.3|192103.3|192260.7|192135.7|192218|192093|15
1722919170000|2024-08-06 04:39:30|192229.8|192104.8|192225.3|192100.3|192229.8|192104.8|192225.3|192100.3|5
1722919180000|2024-08-06 04:39:40|192221.5|192096.5|192225.6|192100.6|192225.6|192100.6|192221.5|192096.5|2
1722919190000|2024-08-06 04:39:50|192221.4|192096.4|192252.8|192127.8|192278.8|192153.8|192221.4|192096.4|29
1722919200000|2024-08-06 04:40:00|192248.7|192123.7|192279.7|192154.7|192285.3|192160.3|192245.6|192120.6|24
1722919210000|2024-08-06 04:40:10|192279.6|192154.6|192287|192162|192287|192162|192271.9|192146.9|11
1722919220000|2024-08-06 04:40:20|192319.6|192194.6|192332.4|192207.4|192343.2|192218.2|192319.6|192194.6|13
1722919240000|2024-08-06 04:40:40|192333.4|192208.4|192368.3|192243.3|192379.6|192254.6|192333.4|192208.4|12
1722919260000|2024-08-06 04:41:00|192372.2|192247.2|192386.7|192261.7|192397.6|192270.9|192372.2|192247.2|16
1722919270000|2024-08-06 04:41:10|192387.2|192262.2|192387.2|192262.2|192387.2|192262.2|192380.9|192255.9|5
1722919280000|2024-08-06 04:41:20|192387.9|192262.9|192414.1|192289.1|192457.4|192332.4|192387.9|192262.9|18
1722919290000|2024-08-06 04:41:30|192413.9|192288.9|192457.6|192332.6|192457.6|192332.6|192413.9|192288.9|9
1722919300000|2024-08-06 04:41:40|192455.6|192330.6|192460|192334.9|192460|192334.9|192427.2|192302.2|17
1722919310000|2024-08-06 04:41:50|192463.3|192332.4|192498|192372.9|192513.1|192388.1|192463.3|192332.4|15
1722919320000|2024-08-06 04:42:00|192495.2|192370.1|192464.7|192321.9|192495.2|192370.1|192448.8|192321.3|13
1722919330000|2024-08-06 04:42:10|192449.6|192312.9|192431.2|192302.5|192464|192313.3|192431.2|192302.5|11
1722919340000|2024-08-06 04:42:20|192436.6|192306.6|192410.6|192277.8|192449.3|192306.6|192403.1|192277.8|18
1722919350000|2024-08-06 04:42:30|192400.4|192275.4|192430.6|192303.7|192430.6|192303.7|192400.4|192273|10
1722919360000|2024-08-06 04:42:40|192433.4|192304.8|192465.6|192338.6|192468.9|192338.6|192433.4|192304.8|13
1722919370000|2024-08-06 04:42:50|192465.8|192339.4|192491.5|192352.6|192491.5|192352.6|192465.8|192339.4|15
1722919380000|2024-08-06 04:43:00|192485.4|192346.6|192446.8|192318|192485.4|192346.6|192446.4|192317.2|14
1722919390000|2024-08-06 04:43:10|192445.2|192315.8|192432.1|192302.4|192445.2|192315.8|192428|192296.2|6
1722919410000|2024-08-06 04:43:30|192432.4|192301.8|192450.4|192318.1|192452|192319|192432.4|192301.8|7
1722919420000|2024-08-06 04:43:40|192449.1|192317.1|192436.6|192303.7|192455.2|192321.4|192436.6|192303.7|7
1722919430000|2024-08-06 04:43:50|192436.7|192305|192428.7|192298.8|192454.4|192318.1|192428.7|192298.8|11
1722919440000|2024-08-06 04:44:00|192432.8|192302.9|192433.2|192303|192433.2|192303|192432.8|192302.9|2
1722919450000|2024-08-06 04:44:10|192433.1|192305|192435.4|192309|192440.6|192310.1|192433.1|192305|6
1722919460000|2024-08-06 04:44:20|192440.1|192310.6|192434.2|192303.9|192440.1|192310.6|192434.2|192303.9|6
1722919470000|2024-08-06 04:44:30|192430.7|192298|192414.8|192289.8|192430.7|192299.4|192401.8|192276.8|15
1722919480000|2024-08-06 04:44:40|192415.9|192290.9|192422.4|192282.4|192423.7|192298.7|192407|192282|12
1722919490000|2024-08-06 04:44:50|192407|192282|192399.2|192274.2|192420.8|192285.7|192392.8|192266.2|13
1722919500000|2024-08-06 04:45:00|192399.7|192274.7|192432.8|192306.5|192438.4|192313.4|192393.2|192268.2|12
1722919510000|2024-08-06 04:45:10|192432.7|192304.2|192443.6|192318.6|192451.6|192318.6|192428.6|192299.5|13
1722919520000|2024-08-06 04:45:20|192440.5|192315.5|192436.8|192310.2|192454|192328.4|192433|192303.8|21
1722919530000|2024-08-06 04:45:30|192436.7|192310|192450.4|192325.4|192450.4|192325.4|192436.7|192308.4|4
1722919540000|2024-08-06 04:45:40|192450.8|192325.8|192450|192325|192456.3|192331.3|192445.5|192312.8|9
1722919550000|2024-08-06 04:45:50|192446.4|192310.5|192448.7|192310.7|192448.7|192310.7|192446.4|192310.5|2
1722919560000|2024-08-06 04:46:00|192454.2|192329.2|192481.2|192349.5|192485.3|192358.3|192454.2|192329.2|17
1722919570000|2024-08-06 04:46:10|192469.1|192339.1|192464.2|192337.5|192472.2|192342.7|192456.4|192331.4|8
1722919580000|2024-08-06 04:46:20|192459.6|192332.9|192463|192336.7|192463|192336.7|192457.6|192331.2|7
1722919590000|2024-08-06 04:46:30|192458.9|192332.6|192440.4|192315.4|192458.9|192332.6|192437.2|192312.2|7
1722919600000|2024-08-06 04:46:40|192435.6|192310.1|192434.6|192309.6|192446.9|192320.7|192429|192303.6|9
1722919610000|2024-08-06 04:46:50|192435|192310|192434.4|192309.4|192440.1|192314.7|192434.4|192309.4|10
1722919620000|2024-08-06 04:47:00|192437.8|192312.8|192430.8|192305.8|192438.4|192313.4|192430.8|192305.8|13
1722919630000|2024-08-06 04:47:10|192430.7|192305.7|192429.2|192304.2|192432.1|192307.1|192429.2|192304.2|3
1722919640000|2024-08-06 04:47:20|192431.4|192306.4|192448.5|192323.5|192448.5|192323.5|192431.4|192306.4|10
1722919650000|2024-08-06 04:47:30|192441.2|192316.2|192443.2|192318.2|192450.7|192325.7|192441.1|192316.1|11
1722919660000|2024-08-06 04:47:40|192442.6|192317.6|192441.3|192316.3|192448.7|192323.7|192437.7|192312.7|11
1722919670000|2024-08-06 04:47:50|192449.4|192324.4|192490.7|192365.7|192492.1|192365.7|192442|192317|14
1722919680000|2024-08-06 04:48:00|192484.1|192359.1|192497|192366.4|192500.9|192371.6|192484.1|192359.1|15
1722919690000|2024-08-06 04:48:10|192506.7|192350.1|192545.2|192420.2|192545.2|192420.2|192506.7|192350.1|12
1722919700000|2024-08-06 04:48:20|192540|192415|192555.7|192430.7|192565.5|192440.5|192540|192415|11
1722919710000|2024-08-06 04:48:30|192560.6|192435.6|192560.2|192435.2|192585.1|192460.1|192551.2|192426.2|19
1722919720000|2024-08-06 04:48:40|192563.8|192438.8|192574.7|192449.7|192578.7|192453.7|192541.7|192411.3|15
1722919730000|2024-08-06 04:48:50|192575.3|192450.3|192556.6|192431.6|192575.3|192450.3|192550.3|192425.3|17
1722919740000|2024-08-06 04:49:00|192556.9|192431.9|192562|192437|192562|192437|192554.1|192429.1|10
1722919750000|2024-08-06 04:49:10|192560.3|192435.3|192565.8|192440.8|192570.2|192445.2|192560.1|192435.1|8
1722919760000|2024-08-06 04:49:20|192565.5|192440.5|192575.8|192450.8|192583.6|192458.6|192565.5|192440.5|14
1722919770000|2024-08-06 04:49:30|192580.6|192455.6|192523.8|192375.4|192595|192470|192522.6|192374.7|16
1722919780000|2024-08-06 04:49:40|192535.4|192380.2|192541.2|192396.9|192542|192397.3|192523.8|192374.2|16
1722919790000|2024-08-06 04:49:50|192539.6|192396|192567.5|192439.7|192571.1|192440.2|192539.6|192396|13
1722919800000|2024-08-06 04:50:00|192568.1|192443.1|192570.4|192445.4|192593.7|192468.7|192564.8|192432|11
1722919810000|2024-08-06 04:50:10|192568.6|192443.4|192548.1|192408|192568.6|192443.4|192542.4|192395.8|13
1722919820000|2024-08-06 04:50:20|192546.4|192412.3|192565.8|192435.6|192568.1|192440.2|192546.4|192412.3|11
1722919830000|2024-08-06 04:50:30|192567|192439.4|192572.6|192447.2|192573.6|192448.4|192567|192439.4|7
1722919840000|2024-08-06 04:50:40|192572.7|192447.7|192570.2|192445.2|192572.7|192447.7|192566.5|192436|8
1722919850000|2024-08-06 04:50:50|192572.5|192440.6|192582.7|192457.7|192585.4|192460.4|192567.4|192440.6|9
1722919860000|2024-08-06 04:51:00|192582.8|192457.8|192593.5|192468.5|192594.4|192469.4|192582.8|192457.8|7
1722919870000|2024-08-06 04:51:10|192596.4|192471.4|192587.7|192462.7|192607.6|192482.6|192566.4|192441.4|18
1722919880000|2024-08-06 04:51:20|192590.8|192465.8|192588.5|192463.5|192595.8|192470.8|192586.7|192461.7|13
1722919890000|2024-08-06 04:51:30|192603.7|192478.7|192608.6|192483.6|192608.6|192483.6|192590|192465|25
1722919900000|2024-08-06 04:51:40|192603.8|192478.8|192584.8|192459.8|192603.8|192478.8|192582.8|192457.8|12
1722919910000|2024-08-06 04:51:50|192588.2|192463.2|192591.9|192466.9|192597.1|192472.1|192588.2|192463.2|10
1722919920000|2024-08-06 04:52:00|192591.6|192466.6|192589|192464|192593.4|192468.4|192585.7|192460.7|13
1722919930000|2024-08-06 04:52:10|192585.6|192460.6|192567.2|192442.2|192597.3|192472.3|192566.7|192441.7|16
1722919940000|2024-08-06 04:52:20|192568|192443|192571.1|192446.1|192572.5|192447.5|192568|192443|3
1722919950000|2024-08-06 04:52:30|192570|192445|192540.8|192415.8|192570|192445|192530.5|192405.5|13
1722919960000|2024-08-06 04:52:40|192538.5|192413.5|192534.9|192409.9|192541|192416|192532.3|192407.3|10
1722919970000|2024-08-06 04:52:50|192530.4|192405.4|192524.4|192399.4|192545.9|192420.9|192521.4|192396.4|9
1722919980000|2024-08-06 04:53:00|192521.2|192396.2|192521|192396|192551|192426|192515.5|192390.5|20
1722919990000|2024-08-06 04:53:10|192502|192377|192508.7|192383.7|192508.7|192383.7|192499.4|192374.4|7
1722920000000|2024-08-06 04:53:20|192503.4|192378.4|192536.6|192411.6|192542.4|192417.4|192503.3|192378.3|8
1722920010000|2024-08-06 04:53:30|192533.8|192408.8|192537.8|192412.8|192537.8|192412.8|192533.8|192408.8|3
1722920020000|2024-08-06 04:53:40|192539.5|192414.5|192540.9|192415.9|192540.9|192415.9|192533.7|192408.7|9
1722920030000|2024-08-06 04:53:50|192541.7|192416.7|192558.3|192433.3|192559.8|192434.8|192531|192406|8
1722920040000|2024-08-06 04:54:00|192557.9|192432.9|192524.6|192399.6|192557.9|192432.9|192521.9|192396.9|10
1722920050000|2024-08-06 04:54:10|192524.9|192399.9|192499.2|192374.2|192528.1|192403.1|192486.9|192361.9|14
1722920060000|2024-08-06 04:54:20|192496.2|192371.2|192500.2|192375.2|192502.2|192377.2|192496|192371|10
1722920080000|2024-08-06 04:54:40|192499|192374|192499.4|192374.4|192501.6|192376.6|192498.2|192373.2|6
1722920090000|2024-08-06 04:54:50|192496.6|192371.6|192496.7|192371.7|192496.7|192371.7|192491.7|192366.7|3
1722920100000|2024-08-06 04:55:00|192497|192372|192522.4|192397.4|192529|192404|192497|192372|20
1722920110000|2024-08-06 04:55:10|192521.8|192396.8|192504.8|192379.8|192521.8|192396.8|192488.7|192363.7|15
1722920120000|2024-08-06 04:55:20|192502.6|192377.6|192506.7|192381.7|192506.7|192381.7|192498.1|192373.1|13
1722920130000|2024-08-06 04:55:30|192503.6|192378.6|192504|192379|192507|192382|192502.2|192377.2|8
1722920140000|2024-08-06 04:55:40|192500|192375|192504.4|192379.4|192506.9|192381.9|192500|192375|7
1722920150000|2024-08-06 04:55:50|192505|192380|192522.1|192396.6|192528.3|192403.3|192505|192380|9
1722920160000|2024-08-06 04:56:00|192517.8|192392.4|192522.5|192397.5|192530.5|192405.5|192499.6|192374.6|28
1722920170000|2024-08-06 04:56:10|192513.3|192388.3|192503.5|192378.5|192513.3|192388.3|192494.2|192369.2|12
1722920180000|2024-08-06 04:56:20|192503.9|192378.9|192504.5|192379.5|192508|192383|192503.9|192378.9|4
1722920190000|2024-08-06 04:56:30|192504.9|192379.9|192503.7|192378.7|192508.1|192383.1|192503.7|192378.7|4
1722920200000|2024-08-06 04:56:40|192505.5|192380.5|192541.9|192416.9|192541.9|192416.9|192505.5|192380.5|10
1722920210000|2024-08-06 04:56:50|192544.7|192419.7|192541.4|192416.4|192544.7|192419.7|192537|192412|12
1722920220000|2024-08-06 04:57:00|192544.6|192419.6|192543.5|192418.5|192544.6|192419.6|192538.2|192413.2|5
1722920230000|2024-08-06 04:57:10|192539.7|192414.7|192544.3|192419.3|192544.3|192419.3|192539.1|192414.1|5
1722920240000|2024-08-06 04:57:20|192546.7|192421.7|192547.6|192422.6|192548.4|192423.4|192541.7|192416.7|8
1722920250000|2024-08-06 04:57:30|192543.6|192418.6|192548|192423|192549.6|192424.6|192543|192418|4
1722920260000|2024-08-06 04:57:40|192544.2|192419.2|192547.3|192422.3|192547.7|192422.7|192543.9|192418.9|9
1722920270000|2024-08-06 04:57:50|192547.6|192422.6|192547.3|192422.3|192547.6|192422.6|192543.9|192418.9|10
1722920280000|2024-08-06 04:58:00|192547.1|192422.1|192547.4|192422.4|192547.4|192422.4|192547.1|192422.1|2
1722920290000|2024-08-06 04:58:10|192550.2|192425.2|192552|192427|192552.1|192427.1|192547.9|192422.9|7
1722920300000|2024-08-06 04:58:20|192556.3|192431.3|192550.9|192425.9|192556.3|192431.3|192550.9|192425.9|3
1722920310000|2024-08-06 04:58:30|192550|192425|192571.3|192446.3|192576.7|192451.7|192550|192425|12
1722920320000|2024-08-06 04:58:40|192571.5|192446.5|192573.1|192448.1|192576.7|192451.7|192571.5|192446.5|4
1722920330000|2024-08-06 04:58:50|192577|192452|192530.8|192405.8|192577|192452|192530.8|192405.8|7
1722920340000|2024-08-06 04:59:00|192527.9|192402.9|192520.1|192395.1|192527.9|192402.9|192515.6|192390.6|8
1722920360000|2024-08-06 04:59:20|192520.5|192395.5|192523.2|192398.2|192523.2|192398.2|192520.5|192395.5|2
1722920370000|2024-08-06 04:59:30|192517.5|192392.5|192517.1|192392.1|192521.6|192396.6|192517.1|192392.1|3
1722920380000|2024-08-06 04:59:40|192522.8|192397.8|192480.1|192355.1|192523|192398|192480.1|192355.1|10
1722920390000|2024-08-06 04:59:50|192476|192351|192450.5|192325.5|192483.7|192358.7|192450.5|192325.5|13
1722920400000|2024-08-06 05:00:00|192452.6|192327.6|192471.9|192346.9|192473.7|192348.7|192452.6|192327.6|29
1722920410000|2024-08-06 05:00:10|192470.9|192345.9|192475.4|192350.4|192475.4|192350.4|192415.4|192290.4|23
1722920420000|2024-08-06 05:00:20|192474.4|192349.4|192442.9|192317.9|192476.2|192351.2|192442.9|192317.9|15
1722920430000|2024-08-06 05:00:30|192442.5|192317.5|192444.4|192319.4|192459.2|192334.2|192440.4|192315.4|16
1722920440000|2024-08-06 05:00:40|192444.3|192319.3|192441.4|192316.4|192446.8|192321.8|192439.7|192314.7|11
1722920450000|2024-08-06 05:00:50|192445.7|192320.7|192474.1|192349.1|192474.1|192349.1|192441.2|192316.2|18
1722920460000|2024-08-06 05:01:00|192477.3|192352.3|192507.7|192382.3|192510.1|192383.4|192477.3|192352.3|8
1722920470000|2024-08-06 05:01:10|192507.8|192382.8|192508.1|192381.2|192518.4|192393.4|192507.8|192381.2|6
1722920480000|2024-08-06 05:01:20|192508.8|192381.1|192517.4|192392.4|192521.8|192396.8|192508.8|192381.1|13
1722920490000|2024-08-06 05:01:30|192522|192397|192517.8|192392.8|192522|192397|192514.6|192389.6|15
1722920500000|2024-08-06 05:01:40|192508.8|192383.8|192497.3|192372.3|192512.1|192387.1|192494.4|192369.4|15
1722920510000|2024-08-06 05:01:50|192499.2|192374.2|192500.1|192375.1|192500.1|192375.1|192483.9|192358.9|16
1722920520000|2024-08-06 05:02:00|192498.2|192373.2|192470.2|192345.2|192499.6|192374.6|192469.5|192344.5|17
1722920530000|2024-08-06 05:02:10|192475|192350|192488.5|192363.5|192496.3|192371.3|192470.4|192345.4|13
1722920540000|2024-08-06 05:02:20|192493.5|192368.5|192493.8|192368.8|192495.2|192370.2|192488.8|192363.8|5
1722920550000|2024-08-06 05:02:30|192494.2|192369.2|192495.8|192370.8|192500|192375|192488.9|192363.9|11
1722920570000|2024-08-06 05:02:50|192497.4|192372.4|192498.9|192373.9|192498.9|192373.9|192495.8|192370.8|4
1722920580000|2024-08-06 05:03:00|192500.5|192375.5|192506.8|192381.8|192510.7|192385.7|192497.5|192372.5|12
1722920590000|2024-08-06 05:03:10|192506.6|192381.6|192535.1|192410.1|192536.6|192411.6|192506.6|192381.6|8
1722920600000|2024-08-06 05:03:20|192531.5|192406.5|192535.5|192410.5|192535.5|192410.5|192529.5|192404.5|6
1722920610000|2024-08-06 05:03:30|192531.3|192406.3|192538|192413|192538.9|192413.9|192530.7|192405.7|12
1722920620000|2024-08-06 05:03:40|192535.4|192410.4|192531.5|192406.5|192535.4|192410.4|192531.5|192406.5|2
1722920630000|2024-08-06 05:03:50|192529.8|192404.8|192532.2|192407.2|192533.7|192408.7|192529.4|192404.4|7
1722920640000|2024-08-06 05:04:00|192531.9|192406.9|192532.5|192407.5|192532.5|192407.5|192527.9|192402.9|7
1722920650000|2024-08-06 05:04:10|192532.3|192407.3|192532.2|192407.2|192535|192410|192518.2|192393.2|20
1722920660000|2024-08-06 05:04:20|192533.5|192408.5|192535.5|192410.5|192538.3|192413.3|192527.2|192402.2|19
1722920670000|2024-08-06 05:04:30|192530|192405|192548.1|192423.1|192559.4|192434.4|192530|192405|23
1722920680000|2024-08-06 05:04:40|192548.2|192423.2|192547.8|192422.8|192551.6|192426.6|192543.1|192418.1|9
1722920690000|2024-08-06 05:04:50|192546.1|192421.1|192546.4|192421.4|192546.4|192421.4|192546.1|192421.1|2
1722920700000|2024-08-06 05:05:00|192547.6|192422.6|192551.6|192426.6|192560|192435|192547.6|192422.6|22
1722920710000|2024-08-06 05:05:10|192554.9|192429.9|192617.3|192492.3|192633.8|192508.8|192554.9|192429.9|26
1722920720000|2024-08-06 05:05:20|192623.3|192498.3|192715|192590|192715|192590|192617.3|192492.3|17
1722920730000|2024-08-06 05:05:30|192714.3|192589.3|192728.7|192603.7|192730.1|192605.1|192714.3|192589.3|16
1722920740000|2024-08-06 05:05:40|192728.8|192603.8|192731.5|192606.5|192731.8|192606.8|192728.5|192603.5|6
1722920750000|2024-08-06 05:05:50|192731.7|192606.7|192733|192608|192733|192608|192727.5|192602.5|13
1722920760000|2024-08-06 05:06:00|192736.9|192611.9|192770.1|192641.8|192772.7|192645.1|192736.9|192611.9|13
1722920770000|2024-08-06 05:06:10|192770.7|192641.2|192805.3|192679.8|192805.3|192679.8|192768.4|192640.7|16
1722920780000|2024-08-06 05:06:20|192811.9|192680.2|192884.8|192759.8|192884.8|192759.8|192811.9|192677.9|22
1722920790000|2024-08-06 05:06:30|192877.3|192752.3|192886.5|192761.5|192889.7|192764.7|192877.3|192752.3|20
1722920800000|2024-08-06 05:06:40|192886.9|192761.9|192880.4|192755.4|192886.9|192761.9|192876.2|192751.2|24
1722920810000|2024-08-06 05:06:50|192881.5|192756.5|192803.4|192667.2|192884.7|192759.7|192784.1|192659.1|20
1722920820000|2024-08-06 05:07:00|192801.6|192667.3|192804.6|192674.9|192810.9|192681.4|192784.8|192648.1|30
1722920830000|2024-08-06 05:07:10|192799.2|192666.6|192781.3|192656.3|192799.2|192666.6|192769.2|192644.2|26
1722920840000|2024-08-06 05:07:20|192773.6|192648.6|192818.2|192693.2|192818.2|192693.2|192773.6|192648.6|23
1722920850000|2024-08-06 05:07:30|192820.2|192695.2|192843.4|192716.5|192845.6|192717.7|192813.9|192688.9|12
1722920860000|2024-08-06 05:07:40|192841.3|192716.3|192827.8|192702.8|192844.1|192718.3|192816.2|192691.2|20
1722920870000|2024-08-06 05:07:50|192832.1|192707.1|192843.2|192718.2|192843.5|192718.5|192828|192703|7
1722920880000|2024-08-06 05:08:00|192844.8|192719.8|192832.7|192707.2|192846.2|192721.2|192827.9|192702.3|19
1722920890000|2024-08-06 05:08:10|192828.6|192703.1|192841.4|192714.5|192841.7|192715.6|192828.6|192703.1|9
1722920900000|2024-08-06 05:08:20|192836.5|192711.5|192833.3|192708.3|192843.5|192715.5|192812.5|192687.5|33
1722920910000|2024-08-06 05:08:30|192832.8|192707.8|192833.6|192706.2|192835|192710|192819.4|192694.4|19
1722920920000|2024-08-06 05:08:40|192834.2|192707.6|192785.7|192658|192834.2|192708|192776.3|192646.6|15
1722920930000|2024-08-06 05:08:50|192796.8|192649|192766.2|192607.8|192797.7|192654.1|192731.1|192601.7|19
1722920940000|2024-08-06 05:09:00|192770.6|192645.6|192761.7|192625.2|192778.9|192648.1|192751|192614.5|11
1722920950000|2024-08-06 05:09:10|192757.7|192619.9|192765.9|192628.5|192766.9|192631.1|192731|192605.3|29
1722920960000|2024-08-06 05:09:20|192758.1|192620.3|192717.8|192592|192762.3|192625.2|192711|192586|19
1722920970000|2024-08-06 05:09:30|192730.4|192592.9|192734.7|192590.9|192738.3|192603.8|192721.2|192583.2|23
1722920980000|2024-08-06 05:09:40|192734.8|192589.8|192734.3|192591|192734.8|192592.8|192723|192584.3|11
1722920990000|2024-08-06 05:09:50|192713|192590.9|192717.9|192581.5|192734.1|192590.9|192713|192581.5|16
1722921000000|2024-08-06 05:10:00|192724.3|192586.3|192722.1|192571.3|192733.1|192589.2|192693.8|192562.8|19
1722921010000|2024-08-06 05:10:10|192723.6|192572.6|192710.9|192584.4|192724.7|192584.8|192703.7|192565.2|27
1722921020000|2024-08-06 05:10:20|192723.3|192598.3|192730.8|192601.7|192735.8|192606.1|192717.5|192589.8|19
1722921030000|2024-08-06 05:10:30|192747.4|192609.9|192742.9|192617.9|192756|192621.3|192730.8|192609.9|9
1722921040000|2024-08-06 05:10:40|192749.6|192620|192776.6|192645.3|192789.1|192660.3|192749.6|192620|15
1722921050000|2024-08-06 05:10:50|192766.4|192641.4|192776.5|192645.4|192776.5|192645.4|192766.4|192641.4|6
1722921060000|2024-08-06 05:11:00|192778.6|192651.2|192813.3|192682.6|192813.3|192682.6|192778.6|192651.2|5
1722921070000|2024-08-06 05:11:10|192813.8|192684.3|192804.8|192679.8|192817.2|192688.7|192804|192679|4
1722921080000|2024-08-06 05:11:20|192814.6|192684.2|192806.9|192681.9|192825.1|192699.4|192802.4|192677.4|11
1722921090000|2024-08-06 05:11:30|192798.5|192673.5|192776.1|192649.5|192798.5|192673.5|192765.5|192640.5|6
1722921100000|2024-08-06 05:11:40|192806.9|192681.9|192799.2|192670.4|192806.9|192681.9|192784.2|192659.2|18
1722921110000|2024-08-06 05:11:50|192793|192664.2|192810.3|192683.5|192810.3|192683.5|192793|192664.2|5
1722921120000|2024-08-06 05:12:00|192804|192679|192809.8|192683.5|192810.3|192683.5|192804|192679|3
1722921130000|2024-08-06 05:12:10|192808|192683|192810|192683.9|192810.2|192684.2|192807.8|192682.8|8
1722921140000|2024-08-06 05:12:20|192809.5|192650.7|192764.2|192639.2|192809.5|192650.7|192764.2|192639.2|8
1722921150000|2024-08-06 05:12:30|192764.9|192639.9|192764.9|192639.9|192768.8|192643.8|192764.9|192639.9|3
1722921160000|2024-08-06 05:12:40|192771.4|192646.4|192807.9|192681.7|192813.3|192688.3|192764.9|192639.9|10
1722921170000|2024-08-06 05:12:50|192812.7|192686.5|192819.9|192694.9|192820.2|192695.2|192812.7|192686.5|5
1722921180000|2024-08-06 05:13:00|192820.2|192695.2|192804.3|192679.3|192820.2|192695.2|192796.2|192671.2|12
1722921190000|2024-08-06 05:13:10|192809.1|192684.1|192810.2|192685.2|192815.1|192690.1|192809.1|192684.1|5
1722921200000|2024-08-06 05:13:20|192813.7|192688.7|192809.6|192684.6|192813.9|192688.9|192809.6|192684.6|4
1722921210000|2024-08-06 05:13:30|192808.5|192683.5|192769.7|192644.7|192808.5|192683.5|192760|192635|23
1722921220000|2024-08-06 05:13:40|192762.4|192637.4|192760.3|192635.3|192769.7|192644.7|192753.9|192628.9|15
1722921230000|2024-08-06 05:13:50|192756.9|192631.9|192764|192639|192764|192639|192748.7|192623.7|16
1722921240000|2024-08-06 05:14:00|192765.1|192640.1|192738.3|192613.3|192765.1|192640.1|192714.8|192589.8|23
1722921250000|2024-08-06 05:14:10|192735.6|192610.6|192736.2|192611.2|192742.3|192617.3|192728.2|192603.2|9
1722921260000|2024-08-06 05:14:20|192728.8|192603.8|192726.9|192601.9|192736.2|192611.2|192726.9|192601.9|5
1722921270000|2024-08-06 05:14:30|192720.5|192595.5|192727.8|192602.8|192727.8|192602.8|192720.5|192595.5|5
1722921280000|2024-08-06 05:14:40|192725|192600|192725|192600|192725|192600|192718.3|192593.3|7
1722921290000|2024-08-06 05:14:50|192729|192604|192651.6|192526.6|192729|192604|192651.6|192526.6|26
1722921300000|2024-08-06 05:15:00|192649.9|192524.9|192650.6|192525.6|192659.7|192534.7|192649.8|192524.8|13
1722921310000|2024-08-06 05:15:10|192650.3|192525.3|192622.6|192497.6|192653.6|192528.6|192621.3|192496.3|15
1722921320000|2024-08-06 05:15:20|192621.2|192496.2|192603|192478|192621.2|192496.2|192586.7|192461.7|26
1722921330000|2024-08-06 05:15:30|192610.6|192485.6|192596.4|192471.4|192610.6|192485.6|192595.9|192470.9|23
1722921340000|2024-08-06 05:15:40|192595.1|192470.1|192561.1|192436.1|192595.7|192470.7|192558.9|192433.9|20
1722921350000|2024-08-06 05:15:50|192562.2|192437.2|192622.2|192497.2|192623.2|192498.2|192562.2|192437.2|17
1722921360000|2024-08-06 05:16:00|192621.9|192496.9|192563.3|192438.3|192622.2|192497.2|192556|192431|31
1722921370000|2024-08-06 05:16:10|192556.1|192431.1|192592.1|192467.1|192603.9|192478.9|192552.7|192427.7|34
1722921380000|2024-08-06 05:16:20|192597.7|192472.7|192591.3|192466.3|192604.9|192479.9|192586.2|192461.2|16
1722921390000|2024-08-06 05:16:30|192592.4|192467.4|192593.1|192468.1|192598.8|192473.8|192592.4|192467.4|4
1722921400000|2024-08-06 05:16:40|192592.5|192467.5|192540.7|192415.7|192592.5|192467.5|192536.5|192411.5|16
1722921410000|2024-08-06 05:16:50|192537.4|192412.4|192532.1|192407.1|192540.7|192415.7|192531.7|192406.7|5
1722921420000|2024-08-06 05:17:00|192538.3|192413.3|192579|192454|192579|192454|192538.3|192413.3|13
1722921430000|2024-08-06 05:17:10|192580.3|192455.3|192594.6|192461.7|192646.4|192519.3|192580.3|192455.3|18
1722921440000|2024-08-06 05:17:20|192595.1|192470.1|192598|192472.3|192602.9|192477.9|192595.1|192464.8|10
1722921450000|2024-08-06 05:17:30|192596.5|192464.9|192597|192469.7|192603.9|192469.7|192596.5|192464.9|9
1722921460000|2024-08-06 05:17:40|192601.2|192473.1|192607.4|192466.2|192612|192479.9|192601|192466.2|23
1722921470000|2024-08-06 05:17:50|192607.2|192466.5|192564.2|192437.7|192612.8|192472.2|192550.8|192425.8|23
1722921480000|2024-08-06 05:18:00|192579.1|192439|192556|192431|192585.1|192451.6|192556|192431|24
1722921490000|2024-08-06 05:18:10|192580.5|192443.8|192583.6|192452.2|192583.6|192452.2|192577.3|192439.7|22
1722921500000|2024-08-06 05:18:20|192580.5|192449.1|192578.9|192440.7|192585|192450|192577.7|192440.7|26
1722921510000|2024-08-06 05:18:30|192578.6|192440.2|192578.2|192439.2|192578.6|192440.2|192577.6|192438.8|19
1722921520000|2024-08-06 05:18:40|192576.1|192451.1|192629.5|192504.5|192634|192509|192569.9|192444.9|15
1722921530000|2024-08-06 05:18:50|192627|192498.7|192630.1|192494.6|192631.6|192499.6|192619.9|192494.6|11
1722921540000|2024-08-06 05:19:00|192636.6|192499.1|192633.7|192495.3|192640.1|192499.7|192632.2|192494.2|9
1722921550000|2024-08-06 05:19:10|192629.7|192500.6|192646.3|192499|192651.1|192506.8|192628.8|192498|18
1722921560000|2024-08-06 05:19:20|192646.5|192499.2|192646.3|192498.8|192646.7|192499.4|192645.9|192498.6|14
1722921570000|2024-08-06 05:19:30|192646.9|192499.4|192646.4|192499.1|192653.3|192505.7|192644.3|192499.1|20
1722921580000|2024-08-06 05:19:40|192645.8|192499.3|192593.6|192467.4|192647.2|192506.5|192593.6|192461.2|17
1722921590000|2024-08-06 05:19:50|192593.1|192467.8|192600|192467.6|192618.7|192477.3|192591|192459.6|21
1722921600000|2024-08-06 05:20:00|192601.4|192467.5|192542.6|192413.7|192605.6|192473|192538.2|192412.7|26
1722921610000|2024-08-06 05:20:10|192551.2|192413.1|192551.7|192426.7|192551.7|192426.7|192542.1|192412.3|13
1722921620000|2024-08-06 05:20:20|192551.8|192426.8|192548.5|192423.5|192553.4|192428|192545.5|192420.5|13
1722921630000|2024-08-06 05:20:30|192547.5|192422.5|192542|192414.9|192556.6|192430.7|192534.3|192409.3|13
1722921640000|2024-08-06 05:20:40|192541.1|192413|192549.3|192413.7|192549.4|192414.6|192540.9|192413|8
1722921650000|2024-08-06 05:20:50|192548|192414.6|192511.5|192383.3|192548.2|192414.6|192506|192381|12
1722921660000|2024-08-06 05:21:00|192512.6|192382.2|192543|192398.4|192547|192404.1|192507.2|192382.2|16
1722921670000|2024-08-06 05:21:10|192543.5|192398.9|192547|192417.6|192552.8|192417.6|192541.5|192396.7|14
1722921680000|2024-08-06 05:21:20|192547.6|192418.6|192558.5|192430.7|192559.2|192430.8|192547.6|192418.6|13
1722921690000|2024-08-06 05:21:30|192558.3|192430|192526.4|192401.4|192558.3|192430|192524.7|192393.8|8
1722921700000|2024-08-06 05:21:40|192526.3|192401.3|192525.1|192395.2|192527.4|192402.4|192522.2|192395.2|5
1722921710000|2024-08-06 05:21:50|192520.5|192390.6|192523.4|192398.4|192524.4|192398.4|192485|192360|21
1722921720000|2024-08-06 05:22:00|192523.6|192396.3|192523.5|192396.8|192523.6|192398.1|192523.4|192395.1|5
1722921730000|2024-08-06 05:22:10|192520|192394.7|192558.5|192417.4|192559.2|192417.9|192519.8|192393.8|10
1722921740000|2024-08-06 05:22:20|192557.7|192416.1|192522.5|192397.2|192558.3|192417.1|192518.6|192390.6|12
1722921750000|2024-08-06 05:22:30|192523.2|192398|192524.6|192398.2|192525.4|192399.1|192516.7|192389.3|10
1722921760000|2024-08-06 05:22:40|192521|192394.6|192505.5|192379.4|192524.8|192398.1|192498|192368.1|16
1722921770000|2024-08-06 05:22:50|192507.1|192381.3|192488.7|192363.7|192507.2|192382.2|192487.6|192362.6|10
1722921780000|2024-08-06 05:23:00|192488|192363|192510.2|192385.2|192510.2|192385.2|192470.1|192345.1|12
1722921790000|2024-08-06 05:23:10|192505.7|192380.7|192512.7|192387.7|192512.7|192387.7|192505.7|192380.7|10
1722921800000|2024-08-06 05:23:20|192512.4|192387.4|192477.9|192352.9|192513.1|192388.1|192471.5|192346.5|14
1722921810000|2024-08-06 05:23:30|192474|192349|192478|192353|192480.3|192355.3|192466.1|192341.1|16
1722921820000|2024-08-06 05:23:40|192479.4|192354.4|192463.5|192338.5|192480.3|192355.3|192463.5|192338.5|9
1722921830000|2024-08-06 05:23:50|192467.8|192342.8|192459.3|192334.3|192467.8|192342.8|192442|192317|5
1722921840000|2024-08-06 05:24:00|192459.8|192334.8|192521.8|192396.2|192527.3|192399.8|192459.8|192334.8|28
1722921850000|2024-08-06 05:24:10|192516.5|192386|192501|192376|192540.1|192415.1|192500.3|192375.3|20
1722921860000|2024-08-06 05:24:20|192504.9|192379.9|192498.5|192373.5|192505.5|192380.5|192498|192373|14
1722921870000|2024-08-06 05:24:30|192503.2|192378.2|192520.1|192395.1|192520.1|192395.1|192502.9|192377.9|5
1722921880000|2024-08-06 05:24:40|192519.7|192394.7|192517.3|192392.3|192523.3|192398.3|192513.3|192388.3|25
1722921890000|2024-08-06 05:24:50|192520.6|192395.6|192548|192422.4|192548.8|192423.7|192512.3|192386.4|17
1722921900000|2024-08-06 05:25:00|192542.3|192416.7|192470.7|192345.7|192549|192417.5|192453|192328|20
1722921910000|2024-08-06 05:25:10|192470.4|192345.4|192491|192366|192492.2|192367.2|192462.8|192337.8|8
1722921920000|2024-08-06 05:25:20|192491.1|192366.1|192525.5|192400.1|192542.2|192417.2|192491.1|192366.1|24
1722921930000|2024-08-06 05:25:30|192525.4|192399.3|192402.1|192277.1|192525.4|192399.3|192391.1|192266.1|16
1722921940000|2024-08-06 05:25:40|192411.2|192286.2|192411.7|192286.7|192411.7|192286.7|192401.5|192276.5|13
1722921950000|2024-08-06 05:25:50|192408.8|192283.8|192406|192281|192411.7|192286.7|192404.6|192279.6|6
1722921960000|2024-08-06 05:26:00|192405|192280|192405|192280|192405|192280|192400.1|192275.1|3
1722921970000|2024-08-06 05:26:10|192404.9|192279.9|192404.9|192279.9|192404.9|192279.9|192404.9|192279.9|1
1722921980000|2024-08-06 05:26:20|192404.6|192279.6|192455.5|192330.5|192467|192342|192398.4|192273.4|13
1722921990000|2024-08-06 05:26:30|192465.2|192340.2|192455.5|192330.5|192466.5|192341.5|192450.5|192325.5|8
1722922000000|2024-08-06 05:26:40|192451.2|192326.2|192431.8|192306.8|192451.2|192326.2|192419.3|192294.3|13
1722922010000|2024-08-06 05:26:50|192432|192307|192380.1|192255.1|192432|192307|192365.6|192240.6|17
1722922020000|2024-08-06 05:27:00|192380.5|192255.5|192383.8|192258.8|192383.8|192258.8|192380.5|192255.5|4
1722922030000|2024-08-06 05:27:10|192395.6|192270.6|192455.1|192330.1|192455.1|192330.1|192393.4|192268.4|21
1722922040000|2024-08-06 05:27:20|192454.9|192329.9|192445.9|192320.9|192454.9|192329.9|192434.4|192309.4|13
1722922050000|2024-08-06 05:27:30|192448.3|192323.3|192468.1|192338.4|192476.5|192351.5|192448.3|192323.3|21
1722922060000|2024-08-06 05:27:40|192471.9|192342.3|192459.9|192330.8|192474.9|192344.1|192459.6|192329.9|7
1722922070000|2024-08-06 05:27:50|192459.7|192333.7|192457.8|192332.8|192466.7|192340.3|192442.5|192317.5|12
1722922080000|2024-08-06 05:28:00|192457.6|192332.6|192488.6|192360.9|192489.4|192364.4|192456.6|192331.6|16
1722922090000|2024-08-06 05:28:10|192493.1|192360.8|192468.1|192343.1|192493.1|192360.8|192466.2|192341.2|11
1722922100000|2024-08-06 05:28:20|192467.9|192342.9|192467.9|192342.9|192467.9|192342.9|192467.9|192342.9|1
1722922110000|2024-08-06 05:28:30|192469.6|192344.6|192465.3|192340.3|192469.6|192344.6|192459.9|192334.9|8
1722922120000|2024-08-06 05:28:40|192465.2|192340.2|192465.2|192340.2|192465.2|192340.2|192465.2|192340.2|1
1722922130000|2024-08-06 05:28:50|192465.6|192340.6|192466.4|192341.4|192466.6|192341.6|192465.4|192340.4|4
1722922140000|2024-08-06 05:29:00|192466.2|192341.2|192477.6|192351.5|192479.2|192351.5|192448.8|192323.8|21
1722922150000|2024-08-06 05:29:10|192478.1|192351|192474.9|192349.9|192478.1|192351|192474.9|192349.9|4
1722922160000|2024-08-06 05:29:20|192468.4|192342.6|192464.4|192339.4|192468.4|192342.6|192464.4|192339.4|4
1722922170000|2024-08-06 05:29:30|192464.2|192339.2|192458.5|192333.5|192464.2|192339.2|192453.3|192328.3|14
1722922180000|2024-08-06 05:29:40|192458.6|192333.6|192459|192334|192459|192334|192453|192328|11
1722922190000|2024-08-06 05:29:50|192458.7|192333.7|192458|192333|192459.1|192334.1|192452.8|192327.8|17
1722922200000|2024-08-06 05:30:00|192461.5|192321.7|192479.2|192342.5|192489.6|192342.5|192461.5|192321.7|12
1722922210000|2024-08-06 05:30:10|192489.1|192339|192475.7|192338.8|192489.1|192339.3|192473.6|192330.4|10
1722922220000|2024-08-06 05:30:20|192474.8|192343.1|192443.2|192309.3|192477.2|192343.1|192439.4|192305.4|13
1722922230000|2024-08-06 05:30:30|192443.8|192305.6|192444.8|192311.9|192447.8|192315.2|192441|192305.1|16
1722922240000|2024-08-06 05:30:40|192440.9|192308|192445.6|192312.8|192445.7|192312.8|192440.8|192307.9|5
1722922250000|2024-08-06 05:30:50|192440.1|192307.2|192448.4|192316.4|192448.4|192316.4|192440.1|192307.2|8
1722922260000|2024-08-06 05:31:00|192442.8|192310.8|192468.4|192332.1|192469|192337.5|192442.5|192310.5|12
1722922270000|2024-08-06 05:31:10|192468.5|192333|192468.9|192333.1|192468.9|192333.1|192468.5|192332.3|3
1722922280000|2024-08-06 05:31:20|192467.3|192332.3|192470.2|192333.4|192470.4|192338.5|192459|192326.5|8
1722922290000|2024-08-06 05:31:30|192470.7|192334.2|192468.5|192332.2|192470.7|192334.2|192459.7|192325.6|5
1722922300000|2024-08-06 05:31:40|192468|192337.6|192487.4|192349.6|192487.6|192362.6|192468|192337.6|11
1722922310000|2024-08-06 05:31:50|192475.9|192361.1|192469.9|192333.7|192478.6|192361.1|192449.2|192316.8|11
1722922320000|2024-08-06 05:32:00|192465.4|192329.1|192469|192332.8|192469.8|192333.6|192463.8|192327.5|10
1722922330000|2024-08-06 05:32:10|192464.2|192328|192469.2|192332.5|192469.3|192333.1|192464.2|192328|5
1722922340000|2024-08-06 05:32:20|192463.7|192338.7|192463.7|192338.7|192463.7|192338.7|192463.7|192338.7|1
1722922350000|2024-08-06 05:32:30|192463.2|192338.2|192470.1|192335.8|192470.1|192339.7|192456.2|192331.1|5
1722922360000|2024-08-06 05:32:40|192469.8||192469.8||192469.8||192469.8||1
1722922370000|2024-08-06 05:32:50|192464.4|192330.3|192444.3|192316.7|192464.4|192330.3|192421.9|192294.4|21
1722922380000|2024-08-06 05:33:00|192446.1|192314.3|192445.1|192308.4|192446.1|192317|192420.3|192294.4|26
1722922390000|2024-08-06 05:33:10|192442.2|192308.2|192443.1|192310.1|192445.8|192310.1|192442.2|192307.8|8
1722922400000|2024-08-06 05:33:20|192443.8|192311|192444.7|192310.9|192447.2|192311.5|192437.6|192308|13
1722922410000|2024-08-06 05:33:30|192447.4|192310.6|192451.8|192323|192474.3|192344.6|192442.9|192308.6|11
1722922420000|2024-08-06 05:33:40|192450|192321.4|192377.4|192252.4|192451.7|192322.6|192373.6|192248.6|19
1722922430000|2024-08-06 05:33:50|192378.3|192253.3|192378.5|192253.5|192378.5|192253.5|192378.3|192253.3|2
1722922440000|2024-08-06 05:34:00|192375.6|192250.6|192358.2|192228.8|192375.6|192250.6|192336.8|192211.8|15
1722922450000|2024-08-06 05:34:10|192363|192223.2|192342.6|192217.6|192363|192237.6|192342.4|192217.4|7
1722922460000|2024-08-06 05:34:20|192346.2|192221.2|192339|192208|192346.2|192221.2|192330|192199.3|22
1722922470000|2024-08-06 05:34:30|192336.5|192211.3|192321.9|192187|192338.8|192211.3|192317.4|192187|28
1722922480000|2024-08-06 05:34:40|192327.7|192191.8|192260.7|192135.5|192346.7|192221.2|192246.3|192120.8|28
1722922490000|2024-08-06 05:34:50|192260.6|192135.2|192260.3|192119.3|192260.6|192135.2|192259.7|192119.3|14
1722922500000|2024-08-06 05:35:00|192260.7|192124.8|192261.3|192125.1|192261.4|192131.5|192223.4|192092.1|16
1722922510000|2024-08-06 05:35:10|192264|192132.1|192251.4|192118.3|192289.1|192142.9|192251.4|192118.3|17
1722922520000|2024-08-06 05:35:20|192252.3|192127.3|192254.3|192124.1|192254.3|192127.3|192232.9|192101.5|18
1722922530000|2024-08-06 05:35:30|192255.1|192126.6|192333|192207.6|192339.1|192213.1|192255.1|192126.6|14
1722922540000|2024-08-06 05:35:40|192339.8|192207.5|192346.4|192212.3|192348.4|192214.2|192333.1|192207.5|19
1722922550000|2024-08-06 05:35:50|192338.5|192213.2|192344.7|192217.5|192353|192223.5|192338.5|192213.2|13
1722922560000|2024-08-06 05:36:00|192338.1|192212.5|192342.1|192217.1|192355.2|192225.1|192338.1|192212.5|10
1722922570000|2024-08-06 05:36:10|192346.3|192213.6|192376.4|192249|192383.3|192249|192345.3|192213.6|14
1722922580000|2024-08-06 05:36:20|192379.9|192254.9|192391.1|192248.6|192393.4|192254.9|192367.7|192234.1|14
1722922590000|2024-08-06 05:36:30|192385.9|192243.4|192337.9|192206.6|192390.6|192248.1|192337.9|192205.5|21
1722922600000|2024-08-06 05:36:40|192344.8|192211.7|192376.2|192227.6|192376.7|192237.2|192336.4|192204.4|20
1722922610000|2024-08-06 05:36:50|192376.7|192228.1|192377.7|192234.8|192385.6|192245.3|192376.7|192228.1|27
1722922620000|2024-08-06 05:37:00|192376.7|192235.1|192371|192233.6|192377.5|192236.4|192369|192233.6|17
1722922630000|2024-08-06 05:37:10|192367.1|192235.3|192373|192235.6|192376.7|192236.3|192361.4|192227.7|30
1722922640000|2024-08-06 05:37:20|192372.3|192228.6|192382.9|192245.2|192382.9|192245.2|192343.1|192218.1|23
1722922650000|2024-08-06 05:37:30|192374|192248.4|192381.9|192246.6|192382.4|192248.4|192374|192241.8|8
1722922660000|2024-08-06 05:37:40|192382.4|192247|192375.1|192241.7|192383.1|192247.2|192374.1|192240.2|13
1722922670000|2024-08-06 05:37:50|192381.4|192246.5|192380.7|192245.7|192382.5|192247.1|192374.6|192241.1|10
1722922680000|2024-08-06 05:38:00|192374.8|192241.3|192350.5|192199.9|192380.7|192250.5|192317.4|192184.1|23
1722922690000|2024-08-06 05:38:10|192347.9|192198.9|192312|192178.3|192352.2|192201.9|192294.2|192163.5|27
1722922700000|2024-08-06 05:38:20|192304.9|192173|192306.8|192175|192320.8|192182.6|192300.3|192170.2|18
1722922710000|2024-08-06 05:38:30|192316.6|192176.3|192312.9|192181.3|192319|192181.3|192300.9|192170|21
1722922720000|2024-08-06 05:38:40|192327.8|192193.4|192337.9|192207|192346.1|192207|192327.8|192193.4|18
1722922730000|2024-08-06 05:38:50|192330.4|192201.3|192329.3|192195.7|192337.7|192206.8|192323.1|192195.5|13
1722922740000|2024-08-06 05:39:00|192330.5|192189.5|192333.2|192203.2|192342.1|192212|192325.5|192189.5|29
1722922750000|2024-08-06 05:39:10|192330.4|192201.7|192333.2|192207.7|192336|192207.7|192312.7|192181.2|13
1722922760000|2024-08-06 05:39:20|192327.4|192201.9|192322.5|192195.4|192333.4|192207.9|192322.5|192195|11
1722922770000|2024-08-06 05:39:30|192324.1|192196.2|192272.1|192144.5|192324.8|192199.4|192257.9|192132.9|16
1722922780000|2024-08-06 05:39:40|192269.3|192140.9|192274.2|192129.1|192274.5|192140.9|192245.1|192115.4|26
1722922790000|2024-08-06 05:39:50|192273.9|192128.7|192266.6|192121.8|192275.5|192129.4|192247|192110.5|22
1722922800000|2024-08-06 05:40:00|192267.6|192122.5|192236.9|192090.8|192284.6|192139.5|192220.9|192090.8|18
1722922810000|2024-08-06 05:40:10|192245.4|192103.9|192194.6|192057.7|192250|192111.9|192194.6|192057.7|24
1722922820000|2024-08-06 05:40:20|192209.4|192058.2|192224.2|192069.8|192224.2|192084.5|192194.6|192056.9|29
1722922830000|2024-08-06 05:40:30|192223.9|192069.3|192211.6|192062.6|192225.2|192072|192206.3|192062.6|21
1722922840000|2024-08-06 05:40:40|192219.2|192068|192217.2|192066.5|192221.9|192070|192209.4|192060.7|24
1722922850000|2024-08-06 05:40:50|192216.5|192066.3|192218|192093|192255.3|192106.6|192208.1|192059.4|20
1722922860000|2024-08-06 05:41:00|192210|192085|192213.2|192088.2|192228.4|192088.2|192210|192077.5|7
1722922870000|2024-08-06 05:41:10|192224.9|192096.1|192214.6|192089.6|192254.1|192105.5|192199.8|192074.8|13
1722922880000|2024-08-06 05:41:20|192218.8|192093.8|192209.1|192067.9|192226.9|192093.8|192179.1|192054.1|14
1722922890000|2024-08-06 05:41:30|192194.6|192057.7|192198.6|192065.5|192220.5|192071.3|192194.6|192057.7|22
1722922900000|2024-08-06 05:41:40|192202.3|192065.7|192249|192124|192249|192124|192202.3|192065.7|21
1722922910000|2024-08-06 05:41:50|192257.6|192132.6|192247.6|192102.6|192257.6|192132.6|192243.1|192102.3|14
1722922920000|2024-08-06 05:42:00|192246.6|192102.1|192292|192150.7|192292.8|192151.7|192246.3|192101.6|31
1722922930000|2024-08-06 05:42:10|192292.2|192151.1|192319.3|192174.1|192319.3|192174.1|192285.1|192142.5|24
1722922940000|2024-08-06 05:42:20|192325.7|192172.4|192327|192178.2|192330|192180.2|192325.7|192172.4|24
1722922950000|2024-08-06 05:42:30|192325.7|192177.9|192296.6|192171.6|192329.7|192179.9|192296.6|192168|30
1722922960000|2024-08-06 05:42:40|192307.3|192160.4|192314.1|192165.7|192316.7|192178.3|192295.4|192158.7|21
1722922970000|2024-08-06 05:42:50|192305.1|192178.3|192315.7|192167|192315.7|192178.3|192304.6|192160.7|12
1722922980000|2024-08-06 05:43:00|192314.7|192166.7|192259.6|192134.6|192314.7|192166.7|192253.3|192128.3|19
1722922990000|2024-08-06 05:43:10|192259.7|192134.7|192261.3|192136.3|192266.1|192141.1|192254.9|192129.9|6
1722923000000|2024-08-06 05:43:20|192261.8|192136.8|192234.4|192109.4|192261.8|192136.8|192234.4|192109.4|6
1722923010000|2024-08-06 05:43:30|192224.5|192099.5|192196.7|192071.7|192224.5|192099.5|192196.4|192071.4|10
1722923020000|2024-08-06 05:43:40|192196.3|192071.3|192192.7|192042.9|192198.3|192071.3|192173.7|192035.5|29
1722923030000|2024-08-06 05:43:50|192192.3|192042.6|192191.5|192066.5|192199|192074|192183.5|192037.2|25
1722923040000|2024-08-06 05:44:00|192188.3|192063.3|192193.1|192049|192217|192079.2|192187|192049|29
1722923050000|2024-08-06 05:44:10|192194.4|192048.8|192209.6|192064.3|192214.1|192070.3|192182.3|192048.8|28
1722923060000|2024-08-06 05:44:20|192200.3|192057.4|192211.1|192065.8|192221.5|192077.1|192199.6|192056.9|35
1722923070000|2024-08-06 05:44:30|192211.8|192066.2|192217.7|192080.3|192223.6|192080.6|192188.5|192059.1|21
1722923080000|2024-08-06 05:44:40|192224.5|192073.2|192232.9|192107.9|192241|192107.9|192218.1|192071.3|21
1722923090000|2024-08-06 05:44:50|192227.7|192102.7|192234.3|192109.3|192245.7|192118.1|192222.4|192096.5|12
1722923100000|2024-08-06 05:45:00|192234.2|192109.2|192233.8|192108.8|192234.3|192109.3|192221.4|192096.4|19
1722923110000|2024-08-06 05:45:10|192233.9|192108.9|192226.1|192101.1|192234.7|192109.7|192226.1|192101.1|11
1722923120000|2024-08-06 05:45:20|192235.6|192110.6|192226.1|192101.1|192235.6|192110.6|192224.5|192099.5|14
1722923130000|2024-08-06 05:45:30|192234.2|192109.2|192138.4|192013.4|192234.6|192109.6|192138.4|192013.4|20
1722923140000|2024-08-06 05:45:40|192144.5|192019.5|192160.6|192035.6|192168.8|192038.7|192144.4|192019.4|18
1722923150000|2024-08-06 05:45:50|192170.1|192038.7|192161.2|192036.2|192171.9|192041.2|192155.1|192030.1|10
1722923160000|2024-08-06 05:46:00|192170.5|192039.3|192178|192053|192211.4|192076.9|192140|192012.4|22
1722923170000|2024-08-06 05:46:10|192177.8|192052.8|192170.4|192038.1|192205.9|192074.3|192156.2|192029.3|25
1722923180000|2024-08-06 05:46:20|192169.9|192036.7|192250.2|192102.7|192251.2|192121.9|192169.9|192036.7|27
1722923190000|2024-08-06 05:46:30|192256.7|192131.7|192254.2|192108.9|192272.2|192140.9|192243.1|192098.9|29
1722923200000|2024-08-06 05:46:40|192255|192108.2|192253.7|192107.2|192255.5|192126.3|192252|192107.2|24
1722923210000|2024-08-06 05:46:50|192252.7|192126.3|192253.7|192108.9|192254.2|192126.3|192252.5|192107.2|27
1722923220000|2024-08-06 05:47:00|192253.2|192107.5|192335|192210|192339.1|192211.7|192253.2|192107.5|17
1722923230000|2024-08-06 05:47:10|192339.1|192211.7|192339.1|192211.7|192339.1|192211.7|192335|192210|3
1722923240000|2024-08-06 05:47:20|192347.1|192219.7|192339|192200|192349.9|192219.7|192331.6|192200|10
1722923250000|2024-08-06 05:47:30||192211.8||192200||192211.8||192200|4
1722923260000|2024-08-06 05:47:40|192339.1|192211.8|192372.4|192247.4|192372.4|192247.4|192335.1|192200.3|13
1722923270000|2024-08-06 05:47:50|192372.2|192231.3|192332.4|192207.4|192373.2|192248.2|192327.6|192194.1|22
1722923280000|2024-08-06 05:48:00|192338.3|192213.3|192305.8|192171.9|192338.3|192213.3|192296.8|192171.8|14
1722923290000|2024-08-06 05:48:10|192305.1|192164.8|192308.1|192175.7|192308.1|192175.7|192276.9|192151.9|15
1722923300000|2024-08-06 05:48:20|192308.7||192308.7||192308.7||192308.7||1
1722923310000|2024-08-06 05:48:30|192302.3|192167.2|192280.1|192148.1|192302.3|192167.2|192275.1|192141.3|10
1722923320000|2024-08-06 05:48:40|192280.3|192142.3|192280.4|192148.1|192280.9|192148.8|192275.5|192142.3|11
1722923330000|2024-08-06 05:48:50|192280.3|192150.6|192282|192150.6|192282.3|192150.6|192280.3|192150.6|6
1722923340000|2024-08-06 05:49:00|192284.4|192175.8|192331.4|192191.1|192337.4|192207.6|192284.4|192168.1|17
1722923350000|2024-08-06 05:49:10|192331.2|192191.5|192324.8|192186.3|192333|192202.7|192305|192178.6|25
1722923360000|2024-08-06 05:49:20|192319.6|192179.3|192275.4|192142.5|192325.9|192187.7|192275.4|192142.5|16
1722923370000|2024-08-06 05:49:30|192276.1||192275.9||192276.1||192275.3||3
1722923390000|2024-08-06 05:49:50|192270.5|192145.5|192266.3|192141.3|192270.5|192145.5|192266.3|192141.3|3
1722923400000|2024-08-06 05:50:00|192267.6|192142.6|192282.6|192141.3|192295.7|192160.9|192267.6|192140.6|15
1722923410000|2024-08-06 05:50:10|192281.4|192144.3|192316.6|192176.9|192317.6|192177.2|192274|192144.3|22
1722923420000|2024-08-06 05:50:20|192317.1|192176.2|192305.1|192165.5|192317.1|192176.5|192282.9|192154|28
1722923430000|2024-08-06 05:50:30|192305.2|192164.8|192341|192216|192341|192216|192292|192163.8|24
1722923440000|2024-08-06 05:50:40|192340.9|192215.9|192333.7|192208.1|192347.3|192216|192326.2|192200.4|15
1722923450000|2024-08-06 05:50:50|192334.6|192201.6|192332.8|192206.9|192348|192207.6|192327.8|192201.2|13
1722923460000|2024-08-06 05:51:00|192339.6|192214.6|192325.3|192200.3|192364.4|192234.5|192325.3|192200.3|21
1722923470000|2024-08-06 05:51:10|192321.7|192196.7|192361.1|192219.9|192367.2|192240.6|192321.7|192196.7|24
1722923480000|2024-08-06 05:51:20|192360.8|192227.3|192385.2|192250.3|192385.3|192251.8|192351.9|192214.1|10
1722923490000|2024-08-06 05:51:30|192389.8|192256.4|192400|192258.1|192405.8|192265.8|192384.3|192256.4|15
1722923500000|2024-08-06 05:51:40|192406.1|192266.3|192402.9|192261.9|192408.1|192269|192400.8|192259.1|10
1722923510000|2024-08-06 05:51:50|192403.4||192403.8||192403.8||192403.4||2
1722923520000|2024-08-06 05:52:00|192395.8|192270.8|192403.6|192262.1|192408.5|192278.2|192395.8|192262|13
1722923530000|2024-08-06 05:52:10|192403.7|192267.2|192378.1|192253.1|192407.4|192277.8|192377.5|192252.5|22
1722923540000|2024-08-06 05:52:20|192378|192253|192406.5|192280.9|192406.5|192280.9|192377.8|192252.8|12
1722923550000|2024-08-06 05:52:30|192403.9|192280.3|192405.7|192279.3|192410.8|192284|192403.9|192266.8|17
1722923560000|2024-08-06 05:52:40|192412.1|192279.2|192405.7|192279.7|192412.2|192286.3|192394.5|192269.5|18
1722923570000|2024-08-06 05:52:50|192413.7|192279.2|192413.3|192267.1|192425.4|192286.3|192408|192267.1|23
1722923580000|2024-08-06 05:53:00|192420.4|192274.3|192497.8|192365.1|192497.8|192365.1|192420.4|192274.3|18
1722923590000|2024-08-06 05:53:10|192502.1|192368.6|192508.9|192379.6|192516.4|192391.3|192502.1|192368.6|13
1722923600000|2024-08-06 05:53:20|192516.5|192385.3|192508.7|192379.4|192516.5|192385.3|192507.8|192378.7|6
1722923610000|2024-08-06 05:53:30|192515.1|192378.8|192507.3|192377.6|192515.5|192383.8|192507.3|192377.6|9
1722923620000|2024-08-06 05:53:40|192501.2|192377.3|192509.6|192384.6|192516.2|192391.2|192495.7|192353.5|21
1722923630000|2024-08-06 05:53:50|192509.5|192384.5|192509.5|192384.5|192509.5|192384.5|192509.5|192384.5|1
1722923640000|2024-08-06 05:54:00|192515.3|192390.3|192560.6|192430.1|192567.9|192435.8|192508.2|192383.2|20
1722923650000|2024-08-06 05:54:10|192560|192428.8|192566.8|192437.1|192566.8|192437.1|192560|192428.8|14
1722923660000|2024-08-06 05:54:20|192571.1|192439.8|192564|192436.4|192571.1|192445|192561.1|192432.7|8
1722923680000|2024-08-06 05:54:40|192553.3|192436|192555.2|192419.9|192555.7|192436.4|192549|192413.4|7
1722923690000|2024-08-06 05:54:50|192559.4|192416.4|192555.2|192417.2|192562.2|192417.2|192555.2|192416.4|7
1722923700000|2024-08-06 05:55:00|192563.2|192423.2|192588.9|192444.7|192593.7|192457.8|192563.2|192423.2|15
1722923710000|2024-08-06 05:55:10|192589|192444|192591.5|192450.9|192591.5|192450.9|192586.8|192444|5
1722923720000|2024-08-06 05:55:20|192586.5|192445.9|192586.1|192453|192592.1|192460.4|192585.7|192445|11
1722923730000|2024-08-06 05:55:30|192586.2|192452.2|192591.9|192460.5|192592|192460.5|192585.8|192446.2|15
1722923740000|2024-08-06 05:55:40|192587.1|192455|192588.1|192453.4|192597.3|192468.6|192580.1|192453.2|10
1722923750000|2024-08-06 05:55:50|192580.1||192588.1||192588.1||192580.1||4
1722923760000|2024-08-06 05:56:00|192588.7|192453.3|192588.7|192453.3|192588.7|192453.3|192580.1|192453.3|3
1722923770000|2024-08-06 05:56:10|192614.5|192462.2|192614.5|192462.2|192614.5|192462.2|192614.5|192462.2|1
1722923780000|2024-08-06 05:56:20|192593.3|192465.7|192593.5|192460.1|192595.9|192468.9|192588.9|192456.5|11
1722923790000|2024-08-06 05:56:30|192593.4|192459.8|192570|192433.4|192593.4|192459.8|192563|192428.2|10
1722923800000|2024-08-06 05:56:40|192563.2||192570||192570||192563.2||2
1722923810000|2024-08-06 05:56:50|192565.4|192428.7|192506.4|192371.3|192565.4|192428.7|192502.4|192361.7|21
1722923820000|2024-08-06 05:57:00|192506.5|192370.6|192530.3|192390.2|192540.8|192399.7|192506.3|192370.6|27
1722923830000|2024-08-06 05:57:10|192532.1|192391.7|192557.9|192416.7|192559.8|192416.7|192531.8|192390.9|27
1722923840000|2024-08-06 05:57:20|192551.9|192417.1|192501.8|192367|192556.1|192425.5|192501.8|192367|21
1722923850000|2024-08-06 05:57:30|192495.6|192358.7|192499.4|192364.6|192500|192364.6|192495.6|192358.7|3
1722923860000|2024-08-06 05:57:40|192494.6|192358.2|192494.6|192358.9|192500.1|192365.5|192484.4|192358.2|8
1722923870000|2024-08-06 05:57:50|192499.3|192365.1|192460.8|192324.9|192499.8|192365.1|192450.8|192314.6|7
1722923880000|2024-08-06 05:58:00|192461.4|192331.5|192461.3|192325.4|192466.3|192333.8|192461.3|192325.4|8
1722923890000|2024-08-06 05:58:10|192461.6||192461.5||192461.7||192461||6
1722923900000|2024-08-06 05:58:20|192461.4|192333.4|192466.4|192341.4|192466.4|192341.4|192458.4|192333.4|4
1722923910000|2024-08-06 05:58:30|192466.6|192341.6|192457.4|192332.4|192466.6|192341.6|192457.4|192332.4|5
1722923930000|2024-08-06 05:58:50|192452.3|192327.3|192460.8|192324.6|192469.2|192334.5|192452.3|192324.6|9
1722923940000|2024-08-06 05:59:00|192460.5|192315.7|192448|192323|192460.5|192323.4|192448|192315.7|7
1722923950000|2024-08-06 05:59:10|192441.7|192316.7|192458.5|192323.2|192458.6|192323.2|192440.6|192315.6|11
1722923960000|2024-08-06 05:59:20|192456.9|192316.8|192443.9|192318.9|192456.9|192318.9|192428.2|192297.8|20
1722923970000|2024-08-06 05:59:30|192434.2|192309.2|192420.4|192295.4|192450|192321.3|192411.2|192277.7|27
1722923980000|2024-08-06 05:59:40|192420.6|192288.6|192415.7|192284.1|192422.8|192297.8|192415.7|192284.1|11
1722923990000|2024-08-06 05:59:50|192410.6|192285.6|192414.9|192288.3|192422.4|192290.5|192407.8|192274|27
1722924000000|2024-08-06 06:00:00|192438|192313|192445.9|192306.8|192470.9|192328.2|192422.5|192297.5|32
1722924010000|2024-08-06 06:00:10|192446.9|192307.4|192449.3|192300.6|192455.2|192307.4|192421.7|192296.7|20
1722924020000|2024-08-06 06:00:20|192448.6|192300.1|192415.6|192290.6|192454.1|192322.9|192386.3|192261.3|26
1722924030000|2024-08-06 06:00:30|192416.6|192291.6|192372.2|192247.2|192416.6|192291.6|192369.4|192244.4|24
1722924040000|2024-08-06 06:00:40|192384.9|192259.9|192349.8|192224.8|192384.9|192259.9|192305|192180|32
1722924050000|2024-08-06 06:00:50|192356.1|192231.1|192346.2|192221.2|192386.5|192261.5|192338.4|192213.4|26
1722924060000|2024-08-06 06:01:00|192355.1|192230.1|192430.8|192305.8|192442|192317|192355.1|192230.1|30
1722924070000|2024-08-06 06:01:10|192471|192346|192482.4|192357.4|192489.7|192364.7|192471|192346|17
1722924080000|2024-08-06 06:01:20|192482.5|192357.5|192498.1|192373.1|192501.2|192376.2|192478.1|192353.1|15
1722924090000|2024-08-06 06:01:30|192500.6|192375.6|192456.9|192331.9|192504.7|192379.7|192449.3|192324.3|10
1722924100000|2024-08-06 06:01:40|192465.2|192340.2|192465.2|192340.2|192465.2|192340.2|192465.1|192340.1|3
1722924110000|2024-08-06 06:01:50|192463.7|192338.7|192428.4|192303.4|192465.1|192340.1|192422.7|192297.7|15
1722924120000|2024-08-06 06:02:00|192400.3|192275.3|192357.2|192232.2|192447.7|192322.7|192357.2|192232.2|39
1722924130000|2024-08-06 06:02:10|192353|192228|192344.8|192219.8|192354.2|192229.2|192339.4|192214.4|21
1722924140000|2024-08-06 06:02:20|192333.6|192208.6|192377.7|192252.7|192386.7|192261.7|192309.1|192184.1|33
1722924150000|2024-08-06 06:02:30|192377.6|192252.6|192379.5|192254.5|192387.2|192262.2|192331.6|192206.6|21
1722924160000|2024-08-06 06:02:40|192379.9|192254.9|192319.3|192194.3|192386.2|192261.2|192318.7|192193.7|25
1722924170000|2024-08-06 06:02:50|192318.9|192193.9|192304.3|192179.3|192358|192233|192287.5|192162.5|33
1722924180000|2024-08-06 06:03:00|192304.5|192179.5|192220.3|192095.3|192341|192216|192220.3|192095.3|27
1722924190000|2024-08-06 06:03:10|192237.6|192112.6|192229.9|192104.9|192272.7|192147.7|192212.3|192087.3|30
1722924200000|2024-08-06 06:03:20|192230.6|192105.6|192196.1|192071.1|192235.5|192110.5|192157.3|192032.3|29
1722924210000|2024-08-06 06:03:30|192196|192071|192184.1|192059.1|192253.2|192128.2|192184.1|192059.1|26
1722924220000|2024-08-06 06:03:40|192183.9|192058.9|192191.2|192066.2|192196.8|192071.8|192180.6|192055.6|33
1722924230000|2024-08-06 06:03:50|192189.2|192064.2|192276.1|192151.1|192276.1|192151.1|192150|192025|34
1722924240000|2024-08-06 06:04:00|192254.8|192129.8|192239.4|192114.4|192270.2|192145.2|192232|192107|35
1722924250000|2024-08-06 06:04:10|192240.5|192115.5|192262.9|192137.9|192271.4|192146.4|192224.6|192099.6|34
1722924260000|2024-08-06 06:04:20|192270.7|192145.7|192248.9|192123.9|192294.8|192169.8|192248.9|192123.9|31
1722924270000|2024-08-06 06:04:30|192248.5|192123.5|192284.6|192159.6|192301.3|192176.3|192247.8|192122.8|28
1722924280000|2024-08-06 06:04:40|192284.7|192159.7|192331.8|192206.8|192345.9|192220.9|192284.7|192159.7|27
1722924290000|2024-08-06 06:04:50|192333.2|192208.2|192343.2|192218.2|192349.2|192224.2|192325.2|192200.2|21
1722924300000|2024-08-06 06:05:00|192349.3|192224.3|192366.8|192241.8|192373.1|192248.1|192341.3|192216.3|34
1722924310000|2024-08-06 06:05:10|192375|192250|192404.5|192279.5|192406.7|192281.7|192342.2|192217.2|29
1722924320000|2024-08-06 06:05:20|192404|192279|192497.9|192372.9|192497.9|192372.9|192400.6|192275.6|23
1722924330000|2024-08-06 06:05:30|192498.2|192373.2|192505.4|192380.4|192541.8|192416.8|192454.8|192329.8|31
1722924340000|2024-08-06 06:05:40|192492.5|192367.5|192440|192315|192536.8|192411.8|192429.6|192304.6|24
1722924350000|2024-08-06 06:05:50|192435.2|192310.2|192465.1|192340.1|192472.7|192347.7|192397|192272|31
1722924360000|2024-08-06 06:06:00|192476.5|192351.5|192443.2|192318.2|192480.8|192355.8|192403.4|192278.4|29
1722924370000|2024-08-06 06:06:10|192446.9|192321.9|192410.9|192285.9|192456.5|192331.5|192405.6|192280.6|30
1722924380000|2024-08-06 06:06:20|192410.4|192285.4|192436|192311|192453.2|192328.2|192395.1|192270.1|31
1722924390000|2024-08-06 06:06:30|192418.2|192293.2|192396.8|192271.8|192434.4|192309.4|192373.9|192248.9|33
1722924400000|2024-08-06 06:06:40|192409.5|192284.5|192548.7|192423.7|192550.1|192425.1|192395.9|192270.9|36
1722924410000|2024-08-06 06:06:50|192548.8|192423.8|192546.5|192421.5|192549.1|192424.1|192515.7|192390.7|26
1722924420000|2024-08-06 06:07:00|192511.4|192386.4|192492.3|192367.3|192516.9|192391.9|192449.7|192324.7|31
1722924430000|2024-08-06 06:07:10|192505|192380|192466.7|192341.7|192505|192380|192457|192332|35
1722924440000|2024-08-06 06:07:20|192466.5|192341.5|192475.3|192350.3|192515.4|192390.4|192451|192326|28
1722924450000|2024-08-06 06:07:30|192474.8|192349.8|192488.6|192363.6|192488.6|192363.6|192474.8|192349.8|22
1722924460000|2024-08-06 06:07:40|192489|192364|192519|192394|192519|192394|192471.8|192346.8|21
1722924470000|2024-08-06 06:07:50|192520.8|192395.8|192459.5|192334.5|192520.8|192395.8|192449.2|192324.2|26
1722924480000|2024-08-06 06:08:00|192453.3|192328.3|192427.5|192302.5|192472.4|192347.4|192414|192289|20
1722924490000|2024-08-06 06:08:10|192432.9|192307.9|192406|192281|192438|192313|192399.6|192274.6|32
1722924500000|2024-08-06 06:08:20|192401.7|192276.7|192386.6|192261.6|192430.2|192305.2|192369|192244|29
1722924510000|2024-08-06 06:08:30|192389.8|192264.8|192368.5|192243.5|192389.8|192264.8|192362.3|192237.3|30
1722924520000|2024-08-06 06:08:40|192378.4|192253.4|192331.2|192206.2|192388.8|192263.8|192331.2|192206.2|31
1722924530000|2024-08-06 06:08:50|192354.7|192229.7|192360.4|192235.4|192360.6|192235.6|192337.6|192212.6|27
1722924540000|2024-08-06 06:09:00|192356.9|192231.9|192336.1|192211.1|192367|192242|192331.9|192206.9|32
1722924550000|2024-08-06 06:09:10|192335.9|192210.9|192466.4|192341.4|192466.4|192341.4|192335.9|192210.9|32
1722924560000|2024-08-06 06:09:20|192438.1|192313.1|192491.7|192366.7|192493.2|192368.2|192431.8|192306.8|28
1722924570000|2024-08-06 06:09:30|192493.7|192368.7|192478.3|192353.3|192493.8|192368.8|192442.3|192317.3|35
1722924580000|2024-08-06 06:09:40|192477.4|192352.4|192458.4|192333.4|192478.6|192353.6|192432.9|192307.9|20
1722924590000|2024-08-06 06:09:50|192434.5|192309.5|192470.2|192345.2|192470.2|192345.2|192410.3|192285.3|28
1722924600000|2024-08-06 06:10:00|192474.3|192349.3|192540.2|192415.2|192540.2|192415.2|192474.3|192349.3|19
1722924610000|2024-08-06 06:10:10|192540.6|192415.6|192519.9|192394.9|192540.6|192415.6|192519.9|192394.9|17
1722924620000|2024-08-06 06:10:20|192522|192397|192538.8|192413.8|192538.8|192413.8|192476.3|192351.3|15
1722924630000|2024-08-06 06:10:30|192540|192415|192570.8|192445.8|192591.7|192466.7|192532.9|192407.9|24
1722924640000|2024-08-06 06:10:40|192548.4|192423.4|192595.3|192470.3|192604.9|192479.9|192537.7|192412.7|26
1722924650000|2024-08-06 06:10:50|192596.7|192471.7|192589.6|192464.6|192599.8|192474.8|192539|192414|20
1722924660000|2024-08-06 06:11:00|192590.7|192465.7|192619.1|192494.1|192621.4|192496.4|192589.6|192464.6|25
1722924670000|2024-08-06 06:11:10|192579.6|192454.6|192529.1|192404.1|192586.2|192461.2|192514.4|192389.4|27
1722924680000|2024-08-06 06:11:20|192529.2|192404.2|192573|192448|192581.5|192456.5|192526.1|192401.1|31
1722924690000|2024-08-06 06:11:30|192572.6|192447.6|192571.7|192446.7|192573.7|192448.7|192560.2|192435.2|28
1722924700000|2024-08-06 06:11:40|192570|192445|192526|192401|192572.8|192447.8|192505.7|192380.7|26
1722924710000|2024-08-06 06:11:50|192529.8|192404.8|192543.3|192418.3|192547.7|192422.7|192527.6|192402.6|21
1722924720000|2024-08-06 06:12:00|192545.3|192420.3|192604.8|192479.8|192604.8|192479.8|192545.3|192420.3|24
1722924730000|2024-08-06 06:12:10|192603.6|192478.6|192561.1|192436.1|192604.1|192479.1|192529.2|192404.2|27
1722924740000|2024-08-06 06:12:20|192562.5|192437.5|192518.5|192393.5|192566.7|192441.7|192503.7|192378.7|25
1722924750000|2024-08-06 06:12:30|192513.3|192388.3|192494|192369|192533.1|192408.1|192471.4|192346.4|27
1722924760000|2024-08-06 06:12:40|192490.1|192365.1|192491.3|192366.3|192494|192369|192488.5|192363.5|16
1722924770000|2024-08-06 06:12:50|192491.4|192366.4|192492.5|192367.5|192493.7|192368.7|192490.4|192365.4|9
1722924780000|2024-08-06 06:13:00|192492.9|192367.9|192450.7|192325.7|192492.9|192367.9|192435|192310|23
1722924790000|2024-08-06 06:13:10|192450.8|192325.8|192438.5|192313.5|192457.5|192332.5|192432.5|192307.5|11
1722924800000|2024-08-06 06:13:20|192405.3|192280.3|192380.9|192255.9|192425.1|192300.1|192364.2|192239.2|22
1722924810000|2024-08-06 06:13:30|192399.4|192274.4|192392.8|192267.8|192400.7|192275.7|192381.3|192256.3|29
1722924820000|2024-08-06 06:13:40|192392.4|192267.4|192389.6|192264.6|192392.4|192267.4|192382.6|192257.6|13
1722924830000|2024-08-06 06:13:50|192385.4|192260.4|192381.5|192256.5|192385.4|192260.4|192375.9|192250.9|7
1722924840000|2024-08-06 06:14:00|192377.5|192252.5|192328.5|192203.5|192378.7|192253.7|192319|192194|21
1722924850000|2024-08-06 06:14:10|192328.8|192203.8|192324.6|192199.6|192331.5|192206.5|192323.2|192198.2|12
1722924860000|2024-08-06 06:14:20|192324.8|192199.8|192324|192199|192329.7|192204.7|192322.7|192197.7|11
1722924870000|2024-08-06 06:14:30|192323|192198|192243.3|192118.3|192323|192198|192236.4|192111.4|28
1722924880000|2024-08-06 06:14:40|192243.7|192118.7|192308.3|192183.3|192323|192198|192239.1|192114.1|27
1722924890000|2024-08-06 06:14:50|192308.1|192183.1|192300.3|192175.3|192309.9|192184.9|192291.9|192166.9|26
1722924900000|2024-08-06 06:15:00|192300.4|192175.4|192376.6|192251.6|192391.1|192266.1|192300.4|192175.4|29
1722924910000|2024-08-06 06:15:10|192373.4|192248.4|192376.5|192251.5|192376.5|192251.5|192371.1|192246.1|15
1722924920000|2024-08-06 06:15:20|192375.7|192250.7|192309.4|192184.4|192376.6|192251.6|192305.8|192180.8|24
1722924930000|2024-08-06 06:15:30|192302.7|192177.7|192279.9|192154.9|192302.7|192177.7|192264|192139|26
1722924940000|2024-08-06 06:15:40|192282.2|192157.2|192282.9|192157.9|192297.8|192172.8|192279.4|192154.4|26
1722924950000|2024-08-06 06:15:50|192289.2|192164.2|192318.4|192193.4|192353|192228|192289.2|192164.2|24
1722924960000|2024-08-06 06:16:00|192319.2|192194.2|192257.1|192132.1|192319.8|192194.8|192201.2|192076.2|33
1722924970000|2024-08-06 06:16:10|192257.7|192132.7|192265.1|192140.1|192265.1|192140.1|192240.3|192115.3|28
1722924980000|2024-08-06 06:16:20|192283.2|192158.2|192357.6|192232.6|192359.8|192234.8|192257.5|192132.5|34
1722924990000|2024-08-06 06:16:30|192358.2|192233.2|192321.5|192196.5|192358.2|192233.2|192320.3|192195.3|23
1722925000000|2024-08-06 06:16:40|192321.8|192196.8|192369.8|192244.8|192372.2|192247.2|192321.8|192196.8|27
1722925010000|2024-08-06 06:16:50|192368.5|192243.5|192401.7|192276.7|192401.7|192276.7|192355.9|192230.9|15
1722925020000|2024-08-06 06:17:00|192396|192271|192409.1|192284.1|192424.2|192299.2|192382.7|192257.7|28
1722925030000|2024-08-06 06:17:10|192408.6|192283.6|192461.9|192336.9|192461.9|192336.9|192408.6|192283.6|22
1722925040000|2024-08-06 06:17:20|192460|192335|192449.4|192324.4|192464.9|192339.9|192440.8|192315.8|24
1722925050000|2024-08-06 06:17:30|192448.9|192323.9|192368.4|192243.4|192449.3|192324.3|192365.8|192240.8|26
1722925060000|2024-08-06 06:17:40|192364.7|192239.7|192315.2|192190.2|192364.7|192239.7|192315.2|192190.2|22
1722925070000|2024-08-06 06:17:50|192316.2|192191.2|192302.1|192177.1|192316.2|192191.2|192256.5|192131.5|31
1722925080000|2024-08-06 06:18:00|192309.3|192184.3|192383.6|192258.6|192383.6|192258.6|192309.3|192184.3|17
1722925090000|2024-08-06 06:18:10|192383.3|192258.3|192387.9|192262.9|192387.9|192262.9|192375.4|192250.4|21
1722925100000|2024-08-06 06:18:20|192386.6|192261.6|192389.4|192264.4|192393.4|192268.4|192376.8|192251.8|22
1722925110000|2024-08-06 06:18:30|192381.8|192256.8|192391.5|192266.5|192401.6|192276.6|192381.8|192256.8|19
1722925120000|2024-08-06 06:18:40|192390.4|192265.4|192480.7|192355.7|192482.3|192357.3|192390.4|192265.4|28
1722925130000|2024-08-06 06:18:50|192480.4|192355.4|192489.6|192364.6|192507.9|192382.9|192480.4|192355.4|26
1722925140000|2024-08-06 06:19:00|192488.8|192363.8|192548.3|192423.3|192548.4|192423.4|192488.8|192363.8|25
1722925150000|2024-08-06 06:19:10|192552.2|192427.2|192548.1|192423.1|192563|192438|192532|192407|29
1722925160000|2024-08-06 06:19:20|192548.4|192423.4|192532.4|192407.4|192570.1|192445.1|192532.4|192407.4|21
1722925170000|2024-08-06 06:19:30|192546.9|192421.9|192545.5|192420.5|192552.5|192427.5|192539.4|192414.4|20
1722925180000|2024-08-06 06:19:40|192544.5|192419.5|192507.4|192382.4|192547.1|192422.1|192495|192370|18
1722925190000|2024-08-06 06:19:50|192504.9|192379.9|192476.8|192351.8|192513.3|192388.3|192476.5|192351.5|18
1722925200000|2024-08-06 06:20:00|192477.9|192352.9|192437.5|192312.5|192477.9|192352.9|192432.7|192307.7|24
1722925210000|2024-08-06 06:20:10|192437.8|192312.8|192391|192266|192448.3|192323.3|192391|192266|19
1722925220000|2024-08-06 06:20:20|192405.1|192280.1|192400.5|192275.5|192405.2|192280.2|192396.3|192271.3|18
1722925230000|2024-08-06 06:20:30|192393.7|192268.7|192425.1|192300.1|192425.5|192300.5|192359.5|192234.5|23
1722925240000|2024-08-06 06:20:40|192424.7|192299.7|192404.1|192279.1|192425.1|192300.1|192396.8|192271.8|18
1722925250000|2024-08-06 06:20:50|192404.9|192279.9|192468.4|192343.4|192468.4|192343.4|192388.8|192263.8|17
1722925260000|2024-08-06 06:21:00|192467.6|192342.6|192466.6|192341.6|192467.6|192342.6|192454.5|192329.5|23
1722925270000|2024-08-06 06:21:10|192461|192336|192496.8|192371.8|192497.2|192372.2|192456.5|192331.5|20
1722925280000|2024-08-06 06:21:20|192497.1|192372.1|192568.2|192430|192569.6|192430|192488|192363|23
1722925290000|2024-08-06 06:21:30|192586.3|192427.7|192529.1|192404.1|192601.6|192451.3|192521.7|192396.7|26
1722925300000|2024-08-06 06:21:40|192529.5|192404.5|192578|192453|192578|192453|192529.3|192404.3|28
1722925310000|2024-08-06 06:21:50|192578.1|192453.1|192533.1|192408.1|192578.8|192453.8|192497.9|192372.9|24
1722925320000|2024-08-06 06:22:00|192565.5|192437.8|192513.1|192388.1|192565.5|192437.8|192497.5|192372.5|26
1722925330000|2024-08-06 06:22:10|192509.4|192384.4|192471.1|192346.1|192522.3|192397.3|192467.6|192342.6|31
1722925340000|2024-08-06 06:22:20|192471|192346|192474.8|192349.8|192474.8|192349.8|192466|192341|15
1722925350000|2024-08-06 06:22:30|192475.5|192350.5|192446.2|192321.2|192496.6|192371.6|192446.2|192321.2|28
1722925360000|2024-08-06 06:22:40|192449.8|192324.8|192565.9|192440.9|192572.2|192447.2|192449.8|192324.8|30
1722925370000|2024-08-06 06:22:50|192572.1|192447.1|192579.5|192454.5|192584.8|192459.8|192552.4|192427.4|24
1722925380000|2024-08-06 06:23:00|192579.3|192454.3|192565.7|192440.7|192581|192456|192559.5|192434.5|21
1722925390000|2024-08-06 06:23:10|192565.9|192440.9|192563.7|192438.7|192570|192445|192535.1|192410.1|26
1722925400000|2024-08-06 06:23:20|192567.3|192442.3|192545.6|192420.6|192567.3|192442.3|192529.9|192404.9|15
1722925410000|2024-08-06 06:23:30|192546.1|192421.1|192545.6|192420.6|192588.4|192463.4|192541.3|192416.3|18
1722925420000|2024-08-06 06:23:40|192525|192400|192536.8|192411.8|192544.8|192419.8|192525|192400|10
1722925430000|2024-08-06 06:23:50|192544.8|192419.8|192534.8|192409.8|192544.8|192419.8|192512.1|192387.1|21
1722925440000|2024-08-06 06:24:00|192528.3|192403.3|192526.7|192401.7|192540.1|192415.1|192506.9|192381.9|19
1722925450000|2024-08-06 06:24:10|192526.6|192401.6|192544|192419|192544.4|192419.4|192525.7|192400.7|9
1722925460000|2024-08-06 06:24:20|192543.5|192418.5|192518.1|192393.1|192543.5|192418.5|192497.9|192372.9|13
1722925470000|2024-08-06 06:24:30|192522.9|192397.9|192430.1|192305.1|192522.9|192397.9|192430.1|192305.1|23
1722925480000|2024-08-06 06:24:40|192430.4|192305.4|192429.3|192304.3|192430.4|192305.4|192429.1|192304.1|6
1722925490000|2024-08-06 06:24:50|192438.1|192313.1|192411.8|192286.8|192438.4|192313.4|192407.2|192282.2|25
1722925500000|2024-08-06 06:25:00|192414.4|192289.4|192388.1|192263.1|192416.9|192291.9|192378.1|192253.1|27
1722925510000|2024-08-06 06:25:10|192388|192263|192401.2|192276.2|192407.4|192282.4|192385|192260|15
1722925520000|2024-08-06 06:25:20|192406.3|192281.3|192384.8|192259.8|192406.3|192281.3|192380.5|192255.5|26
1722925530000|2024-08-06 06:25:30|192388.1|192263.1|192381.7|192256.7|192388.1|192263.1|192376.5|192251.5|12
1722925540000|2024-08-06 06:25:40|192382.6|192257.6|192379.1|192254.1|192382.7|192257.7|192336.3|192211.3|15
1722925550000|2024-08-06 06:25:50|192379.6|192254.6|192406.1|192281.1|192412.7|192287.7|192379.6|192254.6|15
1722925560000|2024-08-06 06:26:00|192429.6|192304.6|192421.2|192296.2|192429.6|192304.6|192420.5|192295.5|19
1722925570000|2024-08-06 06:26:10|192421.6|192296.6|192455.9|192330.9|192467|192342|192421.1|192296.1|14
1722925580000|2024-08-06 06:26:20|192456.4|192331.4|192496.8|192371.8|192502.3|192377.3|192456.4|192331.4|21
1722925590000|2024-08-06 06:26:30|192496.3|192371.3|192471.9|192346.9|192496.3|192371.3|192469.2|192344.2|10
1722925600000|2024-08-06 06:26:40|192474.5|192349.5|192474.1|192349.1|192474.5|192349.5|192474.1|192349.1|2
1722925610000|2024-08-06 06:26:50|192473.5|192348.5|192475.2|192350.2|192475.7|192350.7|192471.8|192346.8|11
1722925620000|2024-08-06 06:27:00|192476|192351|192476|192351|192476.6|192351.6|192476|192351|7
1722925630000|2024-08-06 06:27:10|192477.4|192352.4|192493.1|192368.1|192493.1|192368.1|192471.3|192346.3|9
1722925650000|2024-08-06 06:27:30|192488.6|192363.6|192521.8|192396.8|192533.3|192408.3|192488.6|192363.6|14
1722925660000|2024-08-06 06:27:40|192521.4|192396.4|192544.3|192419.3|192546.5|192421.5|192521.4|192396.4|10
1722925670000|2024-08-06 06:27:50|192545.3|192420.3|192551|192426|192556.8|192431.8|192543.3|192418.3|14
1722925680000|2024-08-06 06:28:00|192550|192425|192513.5|192388.5|192556.4|192431.4|192513|192388|23
1722925690000|2024-08-06 06:28:10|192519.4|192394.4|192480.5|192355.5|192519.4|192394.4|192476.9|192351.9|16
1722925700000|2024-08-06 06:28:20|192482.1|192357.1|192474.2|192349.2|192482.1|192357.1|192474.2|192349.2|6
1722925710000|2024-08-06 06:28:30|192474.9|192349.9|192492.1|192367.1|192492.9|192367.9|192474.9|192349.9|21
1722925720000|2024-08-06 06:28:40|192487.6|192362.6|192499.8|192374.8|192502.8|192377.8|192487.6|192362.6|22
1722925730000|2024-08-06 06:28:50|192494.3|192369.3|192485.7|192360.7|192498.8|192373.8|192472.9|192347.9|16
1722925740000|2024-08-06 06:29:00|192480.6|192355.6|192495.7|192370.7|192496.9|192371.9|192480.6|192355.6|16
1722925750000|2024-08-06 06:29:10|192491.1|192366.1|192494.6|192369.6|192495.7|192370.7|192484.8|192359.8|14
1722925760000|2024-08-06 06:29:20|192496.6|192371.6|192494.7|192369.7|192496.6|192371.6|192489.9|192364.9|6
1722925770000|2024-08-06 06:29:30|192489.9|192364.9|192495.1|192370.1|192495.1|192370.1|192489.9|192364.9|2
1722925780000|2024-08-06 06:29:40|192490.8|192365.8|192503.1|192378.1|192503.1|192378.1|192482.9|192357.9|11
1722925790000|2024-08-06 06:29:50|192506.1|192381.1|192531|192406|192536.9|192411.9|192506.1|192381.1|16
1722925800000|2024-08-06 06:30:00|192532.2|192407.2|192542.5|192417.5|192574.5|192449.5|192531.9|192406.9|21
1722925810000|2024-08-06 06:30:10|192540.9|192415.9|192557.3|192432.3|192565.2|192440.2|192507.7|192382.7|22
1722925820000|2024-08-06 06:30:20|192557.8|192432.8|192588.6|192463.6|192588.6|192463.6|192550.4|192425.4|9
1722925830000|2024-08-06 06:30:30|192588|192463|192590.8|192465.8|192590.8|192465.8|192588|192463|2
1722925840000|2024-08-06 06:30:40|192606.6|192481.6|192623.8|192498.8|192628|192503|192596|192471|11
1722925850000|2024-08-06 06:30:50|192624.2|192499.2|192609.4|192484.4|192624.2|192499.2|192607.1|192482.1|6
1722925860000|2024-08-06 06:31:00|192608.7|192483.7|192632.4|192507.4|192641.4|192516.4|192608.7|192483.7|7
1722925870000|2024-08-06 06:31:10|192631.9|192506.9|192718.4|192593.4|192718.4|192593.4|192631.9|192506.9|8
1722925880000|2024-08-06 06:31:20|192715.5|192590.5|192885.3|192760.3|192886.7|192761.7|192712.9|192587.9|16
1722925890000|2024-08-06 06:31:30|192880.9|192755.9|192940.8|192815.8|192940.8|192815.8|192880.9|192755.9|13
1722925900000|2024-08-06 06:31:40|192943.2|192818.2|192874.6|192749.6|192948|192823|192873.2|192748.2|14
1722925910000|2024-08-06 06:31:50|192875.8|192750.8|192813|192688|192876.4|192751.4|192808.1|192683.1|12
1722925920000|2024-08-06 06:32:00|192803.8|192678.8|192819.1|192694.1|192831|192706|192760.6|192635.6|27
1722925930000|2024-08-06 06:32:10|192815.2|192690.2|192842.2|192717.2|192842.2|192717.2|192807.4|192682.4|13
1722925940000|2024-08-06 06:32:20|192841.6|192716.6|192882.1|192757.1|192882.1|192757.1|192836.8|192711.8|12
1722925950000|2024-08-06 06:32:30|192880.5|192755.5|192833|192708|192883.3|192758.3|192828.4|192703.4|18
1722925960000|2024-08-06 06:32:40|192842.3|192717.3|192897|192772|192902.8|192777.8|192842.3|192717.3|25
1722925970000|2024-08-06 06:32:50|192891.4|192766.4|192889|192764|192893.3|192768.3|192888.9|192763.9|14
1722925980000|2024-08-06 06:33:00|192887|192762|192835.3|192710.3|192891.7|192766.7|192835.3|192710.3|15
1722925990000|2024-08-06 06:33:10|192831.4|192706.4|192793.7|192668.7|192834.6|192709.6|192791.1|192666.1|15
1722926000000|2024-08-06 06:33:20|192792.9|192667.9|192679|192554|192793.5|192668.5|192679|192554|24
1722926010000|2024-08-06 06:33:30|192659.6|192534.6|192609.5|192484.5|192668.3|192543.3|192590.1|192465.1|28
1722926020000|2024-08-06 06:33:40|192609.7|192484.7|192646.3|192521.3|192647.9|192522.9|192596.4|192471.4|26
1722926030000|2024-08-06 06:33:50|192646.4|192521.4|192700.2|192575.2|192700.2|192575.2|192646.3|192521.3|21
1722926040000|2024-08-06 06:34:00|192699.5|192574.5|192713.3|192588.3|192716.1|192591.1|192699.5|192574.5|22
1722926050000|2024-08-06 06:34:10|192714.3|192589.3|192748.3|192623.3|192809.7|192684.7|192714.3|192589.3|25
1722926060000|2024-08-06 06:34:20|192749.1|192624.1|192752|192627|192764.5|192639.5|192748.1|192623.1|21
1722926070000|2024-08-06 06:34:30|192750|192625|192707.2|192582.2|192751.8|192626.8|192682.1|192557.1|20
1722926080000|2024-08-06 06:34:40|192707.4|192582.4|192715.8|192590.8|192716.4|192591.4|192706.6|192581.6|19
1722926090000|2024-08-06 06:34:50|192719.5|192594.5|192680.9|192555.9|192728|192603|192667.3|192542.3|26
1722926100000|2024-08-06 06:35:00|192681.4|192556.4|192692.1|192567.1|192701.4|192576.4|192681.4|192556.4|18
1722926110000|2024-08-06 06:35:10|192691.9|192566.9|192664.6|192539.6|192692.1|192567.1|192659.2|192534.2|19
1722926120000|2024-08-06 06:35:20|192665.3|192540.3|192635.4|192510.4|192665.3|192540.3|192588.1|192463.1|29
1722926130000|2024-08-06 06:35:30|192632.2|192507.2|192598.9|192473.9|192632.2|192507.2|192587.3|192462.3|23
1722926140000|2024-08-06 06:35:40|192599.3|192474.3|192634.6|192509.6|192648.2|192523.2|192594.9|192469.9|21
1722926150000|2024-08-06 06:35:50|192635.6|192510.6|192632.2|192507.2|192636.1|192511.1|192618.8|192493.8|21
1722926160000|2024-08-06 06:36:00|192619.7|192494.7|192632.6|192507.6|192637.8|192512.8|192619.4|192494.4|20
1722926170000|2024-08-06 06:36:10|192633.4|192508.4|192668.7|192543.7|192677.6|192552.6|192633.4|192508.4|20
1722926180000|2024-08-06 06:36:20|192668.8|192543.8|192634.3|192509.3|192671.2|192546.2|192624.2|192499.2|14
1722926190000|2024-08-06 06:36:30|192631.8|192506.8|192626.5|192501.5|192634.1|192509.1|192600.2|192475.2|19
1722926200000|2024-08-06 06:36:40|192627|192502|192597.8|192472.8|192632.2|192507.2|192595.9|192470.9|13
1722926210000|2024-08-06 06:36:50|192597.9|192472.9|192630.1|192505.1|192639.3|192514.3|192597.9|192472.9|14
1722926220000|2024-08-06 06:37:00|192630.3|192505.3|192646.7|192521.7|192676.1|192551.1|192630.1|192505.1|14
1722926230000|2024-08-06 06:37:10|192646.8|192521.8|192620.3|192495.3|192646.8|192521.8|192595.8|192470.8|22
1722926240000|2024-08-06 06:37:20|192621|192496|192621.3|192496.3|192635.4|192510.4|192619.8|192494.8|16
1722926250000|2024-08-06 06:37:30|192605.2|192480.2|192642.7|192517.7|192643.2|192518.2|192605.2|192480.2|25
1722926260000|2024-08-06 06:37:40|192641.7|192516.7|192636.3|192511.3|192675.9|192550.9|192629.4|192504.4|18
1722926270000|2024-08-06 06:37:50|192636.2|192511.2|192665|192540|192703.5|192578.5|192633.3|192508.3|29
1722926280000|2024-08-06 06:38:00|192667.2|192542.2|192636.5|192511.5|192671.3|192546.3|192626.4|192501.4|26
1722926290000|2024-08-06 06:38:10|192637.5|192512.5|192707.9|192582.9|192707.9|192582.9|192636.7|192511.7|17
1722926300000|2024-08-06 06:38:20|192705.9|192580.9|192640.4|192515.4|192707.8|192582.8|192638.4|192513.4|14
1722926310000|2024-08-06 06:38:30|192637.5|192512.5|192603.5|192478.5|192637.5|192512.5|192590.2|192465.2|20
1722926320000|2024-08-06 06:38:40|192601.6|192476.6|192593.9|192468.9|192603.1|192478.1|192590.5|192465.5|14
1722926330000|2024-08-06 06:38:50|192592.3|192467.3|192551.3|192426.3|192592.3|192467.3|192525.9|192400.9|18
1722926340000|2024-08-06 06:39:00|192551.4|192426.4|192501.6|192376.6|192551.4|192426.4|192433.5|192308.5|28
1722926350000|2024-08-06 06:39:10|192503.7|192378.7|192538.9|192413.9|192539|192414|192493|192368|19
1722926360000|2024-08-06 06:39:20|192539.5|192414.5|192561.1|192436.1|192561.1|192436.1|192534.9|192409.9|25
1722926370000|2024-08-06 06:39:30|192561.8|192436.8|192544|192419|192564.4|192439.4|192537.7|192412.7|19
1722926380000|2024-08-06 06:39:40|192545.3|192420.3|192559.6|192434.6|192580.9|192455.9|192531.5|192406.5|23
1722926390000|2024-08-06 06:39:50|192555.3|192430.3|192567|192442|192569.1|192444.1|192548.9|192423.9|11
1722926400000|2024-08-06 06:40:00|192568|192443|192587.9|192462.9|192590|192465|192568|192443|10
1722926410000|2024-08-06 06:40:10|192588.4|192463.4|192672.1|192547.1|192675|192550|192588.4|192463.4|31
1722926420000|2024-08-06 06:40:20|192672.2|192547.2|192701.1|192576.1|192703.7|192578.7|192672.2|192547.2|18
1722926430000|2024-08-06 06:40:30|192694.9|192569.9|192726.2|192601.2|192726.2|192601.2|192694.9|192569.9|18
1722926440000|2024-08-06 06:40:40|192726.5|192601.5|192783.8|192658.8|192797.8|192672.8|192726.5|192601.5|13
1722926450000|2024-08-06 06:40:50|192783|192658|192791.4|192666.4|192800.7|192675.7|192782.5|192657.5|15
1722926460000|2024-08-06 06:41:00|192791.8|192666.8|192710.9|192585.9|192793.7|192668.7|192710.9|192585.9|13
1722926470000|2024-08-06 06:41:10|192696.9|192571.9|192747.2|192622.2|192780.9|192655.9|192676.9|192551.9|19
1722926480000|2024-08-06 06:41:20|192747.5|192622.5|192827.9|192702.9|192827.9|192702.9|192747.5|192622.5|17
1722926490000|2024-08-06 06:41:30|192826.1|192701.1|192840.1|192715.1|192846.9|192721.9|192814.4|192689.4|25
1722926500000|2024-08-06 06:41:40|192791.1|192666.1|192833.9|192708.9|192841.8|192716.8|192791.1|192666.1|26
1722926510000|2024-08-06 06:41:50|192835.8|192710.8|192820.9|192695.9|192856.5|192731.5|192819.1|192694.1|23
1722926520000|2024-08-06 06:42:00|192822.2|192697.2|192775.8|192650.8|192826.7|192701.7|192771.5|192646.5|23
1722926530000|2024-08-06 06:42:10|192775.3|192650.3|192855.7|192730.7|192857.9|192732.9|192732.7|192607.7|28
1722926540000|2024-08-06 06:42:20|192851.6|192726.6|192953.6|192828.6|192976.2|192851.2|192851.6|192726.6|31
1722926550000|2024-08-06 06:42:30|192948.2|192823.2|192992.2|192867.2|192992.2|192867.2|192916.4|192791.4|27
1722926560000|2024-08-06 06:42:40|192992.1|192867.1|192971.8|192846.8|193026.1|192901.1|192966.8|192841.8|23
1722926570000|2024-08-06 06:42:50|192972.3|192847.3|192980.6|192855.6|192987|192862|192952.8|192827.8|28
1722926580000|2024-08-06 06:43:00|192982.5|192857.5|192962.8|192837.8|192987.1|192862.1|192949.2|192824.2|30
1722926590000|2024-08-06 06:43:10|192963.9|192838.9|192968.4|192843.4|193014.3|192889.3|192905.8|192780.8|37
1722926600000|2024-08-06 06:43:20|192968.9|192843.9|192956.2|192831.2|193002.5|192877.5|192938.6|192813.6|27
1722926610000|2024-08-06 06:43:30|192957.6|192832.6|192938.1|192813.1|192969.8|192844.8|192904.9|192779.9|20
1722926620000|2024-08-06 06:43:40|192941.2|192816.2|192985.1|192860.1|192991|192866|192941.2|192816.2|28
1722926630000|2024-08-06 06:43:50|193000.3|192875.3|192974.9|192849.9|193011.8|192886.8|192969.1|192844.1|33
1722926640000|2024-08-06 06:44:00|192973.4|192848.4|192966.1|192841.1|193011.3|192886.3|192945.7|192820.7|34
1722926650000|2024-08-06 06:44:10|192966.4|192841.4|192965.8|192840.8|192969.2|192844.2|192954.7|192829.7|26
1722926660000|2024-08-06 06:44:20|192964.6|192839.6|192963.3|192838.3|192970.2|192845.2|192956.1|192831.1|13
1722926670000|2024-08-06 06:44:30|192962.3|192837.3|192993.8|192868.8|193010|192885|192953.7|192828.7|22
1722926680000|2024-08-06 06:44:40|192993.4|192868.4|193005.8|192880.8|193006.8|192881.8|192993.3|192868.3|6
1722926690000|2024-08-06 06:44:50|193007.6|192882.6|192979.6|192854.6|193014.8|192889.8|192955.8|192830.8|17
1722926700000|2024-08-06 06:45:00|192974.6|192849.6|192955.3|192830.3|192983.4|192858.4|192955.3|192830.3|13
1722926710000|2024-08-06 06:45:10|192954.4|192829.4|192956.4|192831.4|192956.4|192831.4|192954.2|192829.2|9
1722926720000|2024-08-06 06:45:20|193018.4|192893.4|192960.7|192835.7|193018.4|192893.4|192958|192833|19
1722926730000|2024-08-06 06:45:30|192958.3|192833.3|192960.1|192835.1|192961.8|192836.8|192917.5|192792.5|17
1722926740000|2024-08-06 06:45:40|192960.9|192835.9|193044.8|192919.8|193047.8|192922.8|192960.9|192835.9|21
1722926750000|2024-08-06 06:45:50|193042.5|192917.5|193065.3|192940.3|193066.3|192941.3|193023.9|192898.9|27
1722926760000|2024-08-06 06:46:00|193070.8|192945.8|193096.8|192971.8|193103.2|192978.2|193024.3|192899.3|27
1722926770000|2024-08-06 06:46:10|193099|192974|193168.9|193043.9|193168.9|193043.9|193096.6|192971.6|27
1722926780000|2024-08-06 06:46:20|193168.6|193043.6|193187.8|193062.8|193187.8|193062.8|193143.9|193018.9|18
1722926790000|2024-08-06 06:46:30|193179.1|193054.1|193160.1|193035.1|193198|193073|193151.2|193026.2|19
1722926800000|2024-08-06 06:46:40|193161.1|193036.1|193168.4|193043.4|193195.7|193070.7|193161.1|193036.1|15
1722926810000|2024-08-06 06:46:50|193167.7|193042.7|193174.7|193049.7|193174.7|193049.7|193159.1|193034.1|12
1722926820000|2024-08-06 06:47:00|193172.7|193047.7|193110.1|192985.1|193172.7|193047.7|193101.4|192976.4|19
1722926830000|2024-08-06 06:47:10|193110.9|192985.9|193085.3|192960.3|193110.9|192985.9|193075|192950|12
1722926840000|2024-08-06 06:47:20|193084.4|192959.4|193112.4|192987.4|193130.2|193005.2|193084.4|192959.4|22
1722926850000|2024-08-06 06:47:30|193113.1|192988.1|193142.3|193017.3|193142.3|193017.3|193112.6|192987.6|14
1722926860000|2024-08-06 06:47:40|193138.7|193013.7|193155.1|193030.1|193161.3|193036.3|193138.7|193013.7|14
1722926870000|2024-08-06 06:47:50|193159.1|193034.1|193162.2|193037.2|193178.4|193053.4|193159.1|193034.1|24
1722926880000|2024-08-06 06:48:00|193162.5|193037.5|193214.5|193089.5|193216.6|193091.6|193160.3|193035.3|21
1722926890000|2024-08-06 06:48:10|193211.3|193086.3|193229.1|193104.1|193231.2|193106.2|193206.1|193081.1|27
1722926900000|2024-08-06 06:48:20|193222.1|193097.1|193213.5|193088.5|193223.1|193098.1|193208.1|193083.1|13
1722926910000|2024-08-06 06:48:30|193211.6|193086.6|193239.8|193114.8|193245.3|193120.3|193211.6|193086.6|15
1722926920000|2024-08-06 06:48:40|193239.1|193114.1|193204.3|193079.3|193239.1|193114.1|193203.3|193078.3|19
1722926930000|2024-08-06 06:48:50|193205.3|193080.3|193193.9|193068.9|193205.3|193080.3|193160.2|193035.2|25
1722926940000|2024-08-06 06:49:00|193191.7|193066.7|193190.8|193065.8|193191.7|193066.7|193166.7|193041.7|19
1722926950000|2024-08-06 06:49:10|193188.3|193063.3|193190.6|193065.6|193190.6|193065.6|193170.8|193045.8|18
1722926960000|2024-08-06 06:49:20|193189|193064|193204|193079|193216.7|193091.7|193189|193064|19
1722926970000|2024-08-06 06:49:30|193201.6|193076.6|193185.2|193060.2|193210.5|193085.5|193180.8|193055.8|16
1722926980000|2024-08-06 06:49:40|193184|193059|193162.7|193037.7|193184|193059|193161.7|193036.7|28
1722926990000|2024-08-06 06:49:50|193163|193038|193108.3|192983.3|193163.1|193038.1|193104.4|192979.4|28
1722927000000|2024-08-06 06:50:00|193107.5|192982.5|193128.6|193003.6|193133.7|193008.7|193104|192979|24
1722927010000|2024-08-06 06:50:10|193127.7|193002.7|193120.3|192995.3|193137|193012|193104.3|192979.3|27
1722927020000|2024-08-06 06:50:20|193121|192996|193133.7|193008.7|193139.8|193014.8|193114.3|192989.3|23
1722927030000|2024-08-06 06:50:30|193136.4|193011.4|193118.3|192993.3|193136.4|193011.4|193100.3|192975.3|30
1722927040000|2024-08-06 06:50:40|193121.1|192996.1|193139.8|193014.8|193142.5|193017.5|193104.6|192979.6|28
1722927050000|2024-08-06 06:50:50|193134.8|193009.8|193140.2|193015.2|193144.9|193019.9|193121.4|192996.4|22
1722927060000|2024-08-06 06:51:00|193140.8|193015.8|193158.4|193033.4|193162.2|193037.2|193132.3|193007.3|29
1722927070000|2024-08-06 06:51:10|193157.6|193032.6|193155.3|193030.3|193157.6|193032.6|193153|193028|18
1722927080000|2024-08-06 06:51:20|193154.2|193029.2|193194|193069|193195|193070|193154.2|193029.2|24
1722927090000|2024-08-06 06:51:30|193190.8|193065.8|193171.5|193046.5|193192.9|193067.9|193168.8|193043.8|18
1722927100000|2024-08-06 06:51:40|193171.7|193046.7|193232.3|193107.3|193232.3|193107.3|193167.3|193042.3|13
1722927110000|2024-08-06 06:51:50|193231.6|193106.6|193233.6|193108.6|193233.6|193108.6|193227.4|193102.4|12
1722927120000|2024-08-06 06:52:00|193231.3|193106.3|193252.9|193127.9|193282.3|193157.3|193231.3|193106.3|23
1722927130000|2024-08-06 06:52:10|193256.1|193131.1|193253.7|193128.7|193256.2|193131.2|193250.6|193125.6|14
1722927140000|2024-08-06 06:52:20|193256.1|193131.1|193252.5|193127.5|193256.1|193131.1|193245|193120|19
1722927150000|2024-08-06 06:52:30|193254.1|193129.1|193277.6|193152.6|193279|193154|193251|193126|19
1722927160000|2024-08-06 06:52:40|193282.3|193157.3|193220.8|193095.8|193282.3|193157.3|193215.6|193090.6|15
1722927170000|2024-08-06 06:52:50|193222.2|193097.2|193173.4|193048.4|193241|193116|193171.6|193046.6|13
1722927180000|2024-08-06 06:53:00|193178.3|193053.3|193246.2|193121.2|193249.4|193124.4|193178.3|193053.3|13
1722927190000|2024-08-06 06:53:10|193245.4|193120.4|193253.5|193128.5|193254.1|193129.1|193245.4|193120.4|12
1722927200000|2024-08-06 06:53:20|193279.1|193154.1|193285.3|193160.3|193288|193163|193277.3|193152.3|12
1722927210000|2024-08-06 06:53:30|193282.6|193157.6|193321.7|193196.7|193332.9|193207.9|193282|193157|12
1722927220000|2024-08-06 06:53:40|193325.9|193200.9|193380.1|193255.1|193383|193258|193314.4|193189.4|16
1722927230000|2024-08-06 06:53:50|193381.6|193256.6|193311.3|193186.3|193386.7|193261.7|193306.9|193181.9|14
1722927240000|2024-08-06 06:54:00|193312.2|193187.2|193306.5|193181.5|193312.2|193187.2|193306.4|193181.4|12
1722927250000|2024-08-06 06:54:10|193310|193185|193292|193167|193310|193185|193283.1|193158.1|18
1722927260000|2024-08-06 06:54:20|193306.8|193181.8|193307.9|193182.9|193310|193185|193301.5|193176.5|26
1722927270000|2024-08-06 06:54:30|193304.4|193179.4|193342.4|193217.4|193343.4|193218.4|193302.6|193177.6|21
1722927280000|2024-08-06 06:54:40|193340.1|193215.1|193325.4|193200.4|193340.1|193215.1|193296.4|193171.4|18
1722927290000|2024-08-06 06:54:50|193325.1|193200.1|193336.2|193211.2|193339.6|193214.6|193318.5|193193.5|14
1722927300000|2024-08-06 06:55:00|193338.2|193213.2|193386.1|193261.1|193395.6|193270.6|193338.2|193213.2|17
1722927310000|2024-08-06 06:55:10|193385.6|193260.6|193455.9|193330.9|193474|193349|193385.6|193260.6|20
1722927320000|2024-08-06 06:55:20|193455.8|193330.8|193412.1|193287.1|193455.8|193330.8|193390|193265|29
1722927330000|2024-08-06 06:55:30|193414.3|193289.3|193404|193279|193415.7|193290.7|193404|193279|27
1722927340000|2024-08-06 06:55:40|193404.3|193279.3|193419.4|193294.4|193448.5|193323.5|193385.7|193260.7|32
1722927350000|2024-08-06 06:55:50|193394.9|193269.9|193385.9|193260.9|193408.6|193283.6|193382.3|193257.3|27
1722927360000|2024-08-06 06:56:00|193351.6|193226.6|193358.4|193233.4|193360.7|193235.7|193351.6|193226.6|25
1722927370000|2024-08-06 06:56:10|193358.6|193233.6|193356.7|193231.7|193365.9|193240.9|193352.2|193227.2|20
1722927380000|2024-08-06 06:56:20|193358.1|193233.1|193353.6|193228.6|193366.9|193241.9|193351.6|193226.6|28
1722927390000|2024-08-06 06:56:30|193352.6|193227.6|193357.4|193232.4|193358.4|193233.4|193352.6|193227.6|17
1722927400000|2024-08-06 06:56:40|193356.4|193231.4|193296|193171|193356.4|193231.4|193284.9|193159.9|31
1722927410000|2024-08-06 06:56:50|193298.9|193173.9|193336.4|193211.4|193337.7|193212.7|193294.4|193169.4|27
1722927420000|2024-08-06 06:57:00|193335.2|193210.2|193303|193178|193335.2|193210.2|193297.7|193172.7|24
1722927430000|2024-08-06 06:57:10|193304.4|193179.4|193304.8|193179.8|193335.3|193210.3|193303.8|193178.8|19
1722927440000|2024-08-06 06:57:20|193309|193184|193334.7|193209.7|193336.7|193211.7|193307.6|193182.6|9
1722927450000|2024-08-06 06:57:30|193331.2|193206.2|193307.4|193182.4|193332.3|193207.3|193303.5|193178.5|9
1722927460000|2024-08-06 06:57:40|193303.3|193178.3|193312.2|193187.2|193316|193191|193303.3|193178.3|22
1722927470000|2024-08-06 06:57:50|193311.9|193186.9|193312.8|193187.8|193313.9|193188.9|193305.3|193180.3|9
1722927480000|2024-08-06 06:58:00|193308.5|193183.5|193337.6|193212.6|193337.6|193212.6|193306.8|193181.8|15
1722927490000|2024-08-06 06:58:10|193335.9|193210.9|193334.4|193209.4|193337.4|193212.4|193333.3|193208.3|12
1722927500000|2024-08-06 06:58:20|193332.4|193207.4|193289.3|193164.3|193333.6|193208.6|193289.3|193164.3|15
1722927510000|2024-08-06 06:58:30|193281.1|193156.1|193273.6|193148.6|193282.8|193157.8|193265.8|193140.8|17
1722927520000|2024-08-06 06:58:40|193275.2|193150.2|193330.7|193205.7|193333.7|193208.7|193273.1|193148.1|21
1722927530000|2024-08-06 06:58:50|193331.5|193206.5|193332.7|193207.7|193334.1|193209.1|193331.5|193206.5|4
1722927540000|2024-08-06 06:59:00|193333.6|193208.6|193330.2|193205.2|193335.9|193210.9|193330.2|193205.2|9
1722927550000|2024-08-06 06:59:10|193331.6|193206.6|193360|193235|193362.5|193237.5|193331.5|193206.5|9
1722927560000|2024-08-06 06:59:20|193363.3|193238.3|193342.9|193217.9|193374.9|193249.9|193341.6|193216.6|12
1722927570000|2024-08-06 06:59:30|193343.6|193218.6|193363.6|193238.6|193363.6|193238.6|193340.5|193215.5|12
1722927580000|2024-08-06 06:59:40|193364.2|193239.2|193340.5|193215.5|193364.2|193239.2|193337.7|193212.7|21
1722927590000|2024-08-06 06:59:50|193341|193216|193363.9|193238.9|193366.8|193241.8|193340.6|193215.6|20
1722927600000|2024-08-06 07:00:00|193363.1|193238.1|193503.5|193378.5|193516.6|193391.6|193363.1|193238.1|36
1722927610000|2024-08-06 07:00:10|193487.7|193362.7|193491.7|193366.7|193550.2|193425.2|193478.7|193353.7|32
1722927620000|2024-08-06 07:00:20|193476.1|193351.1|193507.2|193382.2|193522.1|193397.1|193476.1|193351.1|32
1722927630000|2024-08-06 07:00:30|193505.1|193380.1|193589.1|193464.1|193592.2|193467.2|193505.1|193380.1|33
1722927640000|2024-08-06 07:00:40|193582.9|193457.9|193614.7|193489.7|193653.7|193528.7|193582.9|193457.9|35
1722927650000|2024-08-06 07:00:50|193608.5|193483.5|193646.5|193521.5|193651|193526|193584.5|193459.5|24
1722927660000|2024-08-06 07:01:00|193647.8|193522.8|193653.3|193528.3|193707.5|193582.5|193642.5|193517.5|35
1722927670000|2024-08-06 07:01:10|193659.8|193534.8|193707.3|193582.3|193710.7|193585.7|193659.8|193534.8|34
1722927680000|2024-08-06 07:01:20|193707.2|193582.2|193715|193590|193729.4|193604.4|193680.7|193555.7|28
1722927690000|2024-08-06 07:01:30|193715.4|193590.4|193663.3|193538.3|193715.9|193590.9|193623.6|193498.6|32
1722927700000|2024-08-06 07:01:40|193663.9|193538.9|193604.5|193479.5|193668.1|193543.1|193590.9|193465.9|24
1722927710000|2024-08-06 07:01:50|193603.8|193478.8|193592.1|193467.1|193614.7|193489.7|193588.9|193463.9|34
1722927720000|2024-08-06 07:02:00|193592.8|193467.8|193673.5|193548.5|193673.5|193548.5|193569.8|193444.8|32
1722927730000|2024-08-06 07:02:10|193669.1|193544.1|193602|193477|193669.1|193544.1|193571.8|193446.8|33
1722927740000|2024-08-06 07:02:20|193604.5|193479.5|193525.5|193400.5|193606.6|193481.6|193521.2|193396.2|30
1722927750000|2024-08-06 07:02:30|193525|193400|193579|193454|193584.2|193459.2|193525|193400|31
1722927760000|2024-08-06 07:02:40|193589.2|193464.2|193601.1|193476.1|193606.4|193481.4|193575.4|193450.4|33
1722927770000|2024-08-06 07:02:50|193599.1|193474.1|193666.4|193541.4|193666.4|193541.4|193598.1|193473.1|33
1722927780000|2024-08-06 07:03:00|193662.2|193537.2|193547.3|193422.3|193662.9|193537.9|193546.8|193421.8|35
1722927790000|2024-08-06 07:03:10|193552.8|193427.8|193541.4|193416.4|193555.3|193430.3|193538.6|193413.6|32
1722927800000|2024-08-06 07:03:20|193541.9|193416.9|193528.4|193403.4|193569.3|193444.3|193516.6|193391.6|35
1722927810000|2024-08-06 07:03:30|193523.4|193398.4|193538.5|193413.5|193542.4|193417.4|193512.6|193387.6|34
1722927820000|2024-08-06 07:03:40|193539.6|193414.6|193568.3|193443.3|193571.3|193446.3|193504.9|193379.9|30
1722927830000|2024-08-06 07:03:50|193569.4|193444.4|193540.5|193415.5|193572.2|193447.2|193535.8|193410.8|25
1722927840000|2024-08-06 07:04:00|193542.8|193417.8|193573.4|193448.4|193591|193466|193542.8|193417.8|29
1722927850000|2024-08-06 07:04:10|193556.1|193431.1|193537.8|193411|193556.1|193431.1|193504.3|193379.3|26
1722927860000|2024-08-06 07:04:20|193535.9|193409.6|193527.4|193402.4|193546.1|193421.1|193508.2|193383.2|23
1722927870000|2024-08-06 07:04:30|193515.9|193390.9|193581.4|193452.3|193582.4|193453.8|193515.9|193390.9|22
1722927880000|2024-08-06 07:04:40|193579.7|193454.7|193593.7|193468.7|193593.7|193468.7|193571.8|193446.8|18
1722927890000|2024-08-06 07:04:50|193592.9|193467.9|193660.2|193535.2|193660.3|193535.3|193592.9|193467.9|15
1722927900000|2024-08-06 07:05:00|193659.4|193534.4|193713.7|193588.7|193714.4|193589.4|193659.4|193534.4|14
1722927910000|2024-08-06 07:05:10|193709.6|193584.6|193710.6|193585.6|193714.2|193589.2|193646.8|193521.8|31
1722927920000|2024-08-06 07:05:20|193712.1|193587.1|193721.1|193596.1|193723.4|193598.4|193710|193585|23
1722927930000|2024-08-06 07:05:30|193723.4|193598.4|193799.9|193674.9|193806.1|193681.1|193715.6|193590.6|28
1722927940000|2024-08-06 07:05:40|193796.7|193671.7|193782.4|193657.4|193807.8|193682.8|193775.1|193650.1|20
1722927950000|2024-08-06 07:05:50|193780.7|193655.7|193802.2|193677.2|193806.9|193681.9|193780.7|193655.7|18
1722927960000|2024-08-06 07:06:00|193809.2|193684.2|193819.2|193694.2|193839.4|193714.4|193809.2|193684.2|22
1722927970000|2024-08-06 07:06:10|193819.5|193694.5|193723.6|193598.6|193824.5|193699.5|193720.9|193595.9|25
1722927980000|2024-08-06 07:06:20|193727.5|193602.5|193693.6|193568.6|193740.6|193615.6|193690.2|193565.2|27
1722927990000|2024-08-06 07:06:30|193693.3|193568.3|193620.1|193495.1|193693.3|193568.3|193620.1|193495.1|27
1722928000000|2024-08-06 07:06:40|193624.4|193499.4|193686.5|193561.5|193686.5|193561.5|193612.7|193487.7|17
1722928010000|2024-08-06 07:06:50|193686|193561|193648.4|193523.4|193686|193561|193644.6|193519.6|29
1722928020000|2024-08-06 07:07:00|193646.7|193521.7|193606.9|193481.9|193665|193540|193577.9|193452.9|32
1722928030000|2024-08-06 07:07:10|193604.1|193479.1|193608.2|193483.2|193613.5|193488.5|193604.1|193479.1|15
1722928040000|2024-08-06 07:07:20|193610.2|193485.2|193568|193443|193621.6|193496.6|193539.8|193414.8|17
1722928050000|2024-08-06 07:07:30|193575.4|193450.4|193650.9|193525.9|193652.5|193527.5|193575.4|193450.4|25
1722928060000|2024-08-06 07:07:40|193652.2|193527.2|193681.5|193556.5|193684.7|193559.7|193652.2|193527.2|19
1722928070000|2024-08-06 07:07:50|193680.5|193555.5|193640.3|193515.3|193690.1|193565.1|193637.8|193512.8|21
1722928080000|2024-08-06 07:08:00|193610.8|193485.8|193567.3|193442.3|193625.1|193500.1|193567.3|193442.3|23
1722928090000|2024-08-06 07:08:10|193569.3|193444.3|193570.8|193445.8|193573.2|193448.2|193564.3|193439.3|29
1722928100000|2024-08-06 07:08:20|193574.7|193449.7|193621.2|193496.2|193621.2|193496.2|193574.7|193449.7|13
1722928110000|2024-08-06 07:08:30|193617.4|193492.4|193549.6|193424.6|193640.6|193515.6|193549.6|193424.6|21
1722928120000|2024-08-06 07:08:40|193546.3|193421.3|193586.6|193461.6|193604|193479|193524.4|193399.4|26
1722928130000|2024-08-06 07:08:50|193579.4|193454.4|193573|193448|193610.4|193485.4|193562.5|193437.5|13
1722928140000|2024-08-06 07:09:00|193559.6|193434.6|193527.8|193402.8|193579.7|193454.7|193527.8|193402.8|24
1722928150000|2024-08-06 07:09:10|193538.9|193413.9|193537.9|193412.9|193560.9|193435.9|193529.7|193404.7|22
1722928160000|2024-08-06 07:09:20|193535.4|193410.4|193500.2|193375.2|193536.1|193411.1|193471.2|193346.2|28
1722928170000|2024-08-06 07:09:30|193500.8|193375.8|193490.3|193365.3|193501.4|193376.4|193486.3|193361.3|8
1722928180000|2024-08-06 07:09:40|193489.3|193364.3|193473.5|193348.5|193489.3|193364.3|193414|193289|19
1722928190000|2024-08-06 07:09:50|193476.6|193351.6|193457.2|193332.2|193476.6|193351.6|193448.5|193323.5|18
1722928200000|2024-08-06 07:10:00|193456.5|193331.5|193461.8|193336.8|193505|193380|193448.1|193323.1|26
1722928210000|2024-08-06 07:10:10|193464.3|193339.3|193549.5|193424.5|193553.3|193428.3|193464.3|193339.3|26
1722928220000|2024-08-06 07:10:20|193537.8|193412.8|193531.6|193406.6|193571.4|193446.4|193524.3|193399.3|22
1722928230000|2024-08-06 07:10:30|193543.3|193418.3|193472.6|193347.6|193543.3|193418.3|193451.8|193326.8|28
1722928240000|2024-08-06 07:10:40|193472.4|193347.4|193531.5|193406.5|193531.5|193406.5|193472.4|193347.4|24
1722928250000|2024-08-06 07:10:50|193530.5|193405.5|193600.4|193475.4|193600.4|193475.4|193530.5|193405.5|19
1722928260000|2024-08-06 07:11:00|193596.1|193471.1|193573.1|193448.1|193630.2|193505.2|193557.3|193432.3|28
1722928270000|2024-08-06 07:11:10|193548.7|193423.7|193586.4|193461.4|193586.4|193461.4|193544.3|193419.3|31
1722928280000|2024-08-06 07:11:20|193582.1|193457.1|193620.2|193495.2|193621.2|193496.2|193576.2|193451.2|19
1722928290000|2024-08-06 07:11:30|193609.5|193484.5|193655.1|193530.1|193665|193540|193608.8|193483.8|16
1722928300000|2024-08-06 07:11:40|193653.7|193528.7|193676.6|193551.6|193676.6|193551.6|193610.5|193485.5|31
1722928310000|2024-08-06 07:11:50|193675.3|193550.3|193680.9|193555.9|193697.5|193572.5|193642.2|193517.2|34
1722928320000|2024-08-06 07:12:00|193687.7|193562.7|193638.8|193513.8|193687.7|193562.7|193638.2|193513.2|14
1722928330000|2024-08-06 07:12:10|193610.2|193485.2|193647|193522|193662.2|193537.2|193610.2|193485.2|24
1722928340000|2024-08-06 07:12:20|193648.7|193523.7|193575.5|193450.5|193652.7|193527.7|193569.2|193444.2|17
1722928350000|2024-08-06 07:12:30|193576.5|193451.5|193538.2|193413.2|193597.8|193472.8|193520.4|193395.4|17
1722928360000|2024-08-06 07:12:40|193539|193414|193560.4|193435.4|193560.4|193435.4|193478.2|193353.2|18
1722928370000|2024-08-06 07:12:50|193561.4|193436.4|193605.7|193480.7|193605.7|193480.7|193552.1|193427.1|21
1722928380000|2024-08-06 07:13:00|193609.5|193484.5|193630.4|193505.4|193635.4|193510.4|193609.5|193484.5|32
1722928390000|2024-08-06 07:13:10|193628.7|193503.7|193674.9|193549.9|193680.8|193555.8|193625|193500|23
1722928400000|2024-08-06 07:13:20|193695.2|193570.2|193650.9|193525.9|193702.3|193577.3|193629.2|193504.2|31
1722928410000|2024-08-06 07:13:30|193649.8|193524.8|193631.3|193506.3|193649.8|193524.8|193613.3|193488.3|20
1722928420000|2024-08-06 07:13:40|193647.2|193522.2|193667.4|193542.4|193685.6|193560.6|193647.2|193522.2|23
1722928430000|2024-08-06 07:13:50|193666.8|193541.8|193648.6|193523.6|193670.4|193545.4|193645.4|193520.4|21
1722928440000|2024-08-06 07:14:00|193648|193523|193638|193513|193684.9|193559.9|193638|193513|17
1722928450000|2024-08-06 07:14:10|193640.6|193515.6|193637.7|193512.7|193641.5|193516.5|193635|193510|10
1722928460000|2024-08-06 07:14:20|193634.1|193509.1|193604.4|193479.4|193634.1|193509.1|193572.1|193447.1|18
1722928470000|2024-08-06 07:14:30|193605.8|193480.8|193638.1|193513.1|193638.1|193513.1|193605.8|193480.8|15
1722928480000|2024-08-06 07:14:40|193636.5|193511.5|193629.1|193504.1|193636.5|193511.5|193601.1|193476.1|14
1722928490000|2024-08-06 07:14:50|193628.5|193503.5|193665.7|193540.7|193694.2|193569.2|193622|193497|25
1722928500000|2024-08-06 07:15:00|193667.3|193542.3|193565.3|193440.3|193708.7|193583.7|193554.5|193429.5|33
1722928510000|2024-08-06 07:15:10|193565.8|193440.8|193556.6|193431.6|193565.8|193440.8|193489.1|193364.1|32
1722928520000|2024-08-06 07:15:20|193555.7|193430.7|193627.4|193502.4|193627.4|193502.4|193555.7|193430.7|29
1722928530000|2024-08-06 07:15:30|193626.2|193501.2|193560.7|193435.7|193626.2|193501.2|193538.3|193413.3|25
1722928540000|2024-08-06 07:15:40|193559.3|193434.3|193521.6|193396.6|193559.3|193434.3|193519.8|193394.8|28
1722928550000|2024-08-06 07:15:50|193521|193396|193505.7|193380.7|193535.3|193410.3|193501.4|193376.4|29
1722928560000|2024-08-06 07:16:00|193500.4|193375.4|193494|193369|193541.6|193416.6|193481.7|193356.7|32
1722928570000|2024-08-06 07:16:10|193452|193327|193494.9|193369.9|193499.4|193374.4|193452|193327|23
1722928580000|2024-08-06 07:16:20|193497.8|193372.8|193453.6|193328.6|193497.8|193372.8|193452.2|193327.2|20
1722928590000|2024-08-06 07:16:30|193460.6|193335.6|193495.4|193370.4|193496.8|193371.8|193432.5|193307.5|21
1722928600000|2024-08-06 07:16:40|193491.8|193366.8|193501.8|193376.8|193521.2|193396.2|193487|193362|24
1722928610000|2024-08-06 07:16:50|193500.7|193375.7|193498.8|193373.8|193501.8|193376.8|193491.6|193366.6|10
1722928620000|2024-08-06 07:17:00|193495|193370|193507.7|193382.7|193534.2|193409.2|193495|193370|24
1722928630000|2024-08-06 07:17:10|193511.2|193386.2|193480.8|193355.8|193528.6|193403.6|193480.8|193355.8|14
1722928640000|2024-08-06 07:17:20|193474.1|193349.1|193445.5|193320.5|193474.1|193349.1|193440.4|193315.4|15
1722928650000|2024-08-06 07:17:30|193443.9|193318.9|193408.1|193283.1|193453.6|193328.6|193398|193273|17
1722928660000|2024-08-06 07:17:40|193409|193284|193445|193320|193450.3|193325.3|193403.3|193278.3|19
1722928670000|2024-08-06 07:17:50|193445.8|193320.8|193446.7|193321.7|193453.6|193328.6|193442.9|193317.9|11
1722928680000|2024-08-06 07:18:00|193444.2|193319.2|193498|193373|193501.9|193376.9|193443.3|193318.3|20
1722928690000|2024-08-06 07:18:10|193503.9|193378.9|193473|193348|193530.1|193405.1|193473|193348|12
1722928700000|2024-08-06 07:18:20|193480.8|193355.8|193497.1|193372.1|193497.1|193372.1|193441.4|193316.4|23
1722928710000|2024-08-06 07:18:30|193497.7|193372.7|193543.2|193418.2|193567.8|193442.8|193497.7|193372.7|20
1722928720000|2024-08-06 07:18:40|193538.7|193413.7|193576.2|193451.2|193593.2|193468.2|193524.9|193399.9|26
1722928730000|2024-08-06 07:18:50|193574.6|193449.6|193489.4|193364.4|193574.6|193449.6|193482.4|193357.4|27
1722928740000|2024-08-06 07:19:00|193490.4|193365.4|193490.3|193365.3|193524.6|193399.6|193490.1|193365.1|19
1722928750000|2024-08-06 07:19:10|193490.6|193365.6|193559|193434|193559|193434|193490.6|193365.6|27
1722928760000|2024-08-06 07:19:20|193555.6|193430.6|193477.4|193352.4|193555.6|193430.6|193477.4|193352.4|18
1722928770000|2024-08-06 07:19:30|193480.6|193355.6|193453.2|193328.2|193480.6|193355.6|193442.8|193317.8|20
1722928780000|2024-08-06 07:19:40|193455.2|193330.2|193521.2|193396.2|193521.2|193396.2|193455.2|193330.2|11
1722928790000|2024-08-06 07:19:50|193521.6|193396.6|193471.8|193346.8|193526.6|193401.6|193461.7|193336.7|25
1722928800000|2024-08-06 07:20:00|193466.3|193341.3|193500.8|193375.8|193500.8|193375.8|193453.4|193328.4|25
1722928810000|2024-08-06 07:20:10|193502.1|193377.1|193531.3|193406.3|193534.1|193409.1|193492.6|193367.6|20
1722928820000|2024-08-06 07:20:20|193523.1|193398.1|193504.8|193379.8|193560.8|193435.8|193502.4|193377.4|22
1722928830000|2024-08-06 07:20:30|193504.4|193379.4|193459.4|193334.4|193504.4|193379.4|193459.4|193334.4|26
1722928840000|2024-08-06 07:20:40|193463.1|193338.1|193437.8|193312.8|193465.3|193340.3|193429.6|193304.6|16
1722928850000|2024-08-06 07:20:50|193431.9|193306.9|193385.6|193260.6|193438|193313|193385.6|193260.6|31
1722928860000|2024-08-06 07:21:00|193382.6|193257.6|193346|193221|193393.7|193268.7|193346|193221|26
1722928870000|2024-08-06 07:21:10|193348|193223|193352.7|193227.7|193353.7|193228.7|193348|193223|11
1722928880000|2024-08-06 07:21:20|193365|193240|193315.4|193190.4|193379.4|193254.4|193309.2|193184.2|30
1722928890000|2024-08-06 07:21:30|193300.8|193175.8|193303.5|193178.5|193309|193184|193296.9|193171.9|29
1722928900000|2024-08-06 07:21:40|193304.9|193179.9|193261.8|193136.8|193311.8|193186.8|193249.1|193124.1|16
1722928910000|2024-08-06 07:21:50|193258.2|193133.2|193295.6|193170.6|193311.6|193186.6|193256.6|193131.6|18
1722928920000|2024-08-06 07:22:00|193299.3|193174.3|193245.5|193120.5|193321.8|193196.8|193242.3|193117.3|18
1722928930000|2024-08-06 07:22:10|193248|193123|193211.8|193086.8|193248|193123|193197.9|193072.9|21
1722928940000|2024-08-06 07:22:20|193234.2|193109.2|193297.2|193172.2|193300.6|193175.6|193230.5|193105.5|26
1722928950000|2024-08-06 07:22:30|193296.7|193171.7|193300.1|193175.1|193309.6|193184.6|193253.4|193128.4|22
1722928960000|2024-08-06 07:22:40|193295.4|193170.4|193263.2|193138.2|193305.4|193180.4|193263.2|193138.2|28
1722928970000|2024-08-06 07:22:50|193262.9|193137.9|193256.9|193131.9|193317.7|193192.7|193240.8|193115.8|30
1722928980000|2024-08-06 07:23:00|193276.5|193151.5|193277.2|193152.2|193300.3|193175.3|193226.2|193101.2|31
1722928990000|2024-08-06 07:23:10|193276.8|193151.8|193264|193139|193279|193154|193263.3|193138.3|19
1722929000000|2024-08-06 07:23:20|193266.2|193141.2|193303.4|193178.4|193314.4|193189.4|193263.1|193138.1|29
1722929010000|2024-08-06 07:23:30|193320.6|193195.6|193298.5|193173.5|193320.6|193195.6|193292.4|193167.4|26
1722929020000|2024-08-06 07:23:40|193301.1|193176.1|193314.3|193189.3|193329.9|193204.9|193297.3|193172.3|31
1722929030000|2024-08-06 07:23:50|193315.2|193190.2|193332.9|193207.9|193343.8|193218.8|193298.3|193173.3|29
1722929040000|2024-08-06 07:24:00|193331.3|193206.3|193405.4|193280.4|193418.6|193293.6|193331.3|193206.3|32
1722929050000|2024-08-06 07:24:10|193414.6|193289.6|193369.8|193244.8|193443.9|193318.9|193369.8|193244.8|34
1722929060000|2024-08-06 07:24:20|193366.6|193241.6|193371|193246|193407|193282|193360|193235|31
1722929070000|2024-08-06 07:24:30|193369.9|193244.9|193365.9|193240.9|193414.8|193289.8|193365.9|193240.9|29
1722929080000|2024-08-06 07:24:40|193366.7|193241.7|193350.8|193225.8|193366.7|193241.7|193350.3|193225.3|22
1722929090000|2024-08-06 07:24:50|193346.1|193221.1|193366.8|193241.8|193385.6|193260.6|193331.7|193206.7|26
1722929100000|2024-08-06 07:25:00|193364.2|193239.2|193348.2|193223.2|193401.7|193276.7|193346.8|193221.8|24
1722929110000|2024-08-06 07:25:10|193350.2|193225.2|193431.4|193306.4|193458|193333|193346.5|193221.5|28
1722929120000|2024-08-06 07:25:20|193431.9|193306.9|193474.1|193349.1|193494.4|193369.4|193428.5|193303.5|28
1722929130000|2024-08-06 07:25:30|193471.3|193346.3|193454|193329|193471.3|193346.3|193428.8|193303.8|33
1722929140000|2024-08-06 07:25:40|193453.9|193328.9|193478.6|193353.6|193484.1|193359.1|193448.1|193323.1|20
1722929150000|2024-08-06 07:25:50|193477.8|193352.8|193497.3|193372.3|193519.2|193394.2|193463.1|193338.1|24
1722929160000|2024-08-06 07:26:00|193505.8|193380.8|193610.1|193485.1|193636.4|193511.4|193505.8|193380.8|37
1722929170000|2024-08-06 07:26:10|193619.5|193494.5|193637.2|193512.2|193638.3|193513.3|193601.7|193476.7|27
1722929180000|2024-08-06 07:26:20|193637.7|193512.7|193652.2|193527.2|193688.7|193563.7|193621.5|193496.5|39
1722929190000|2024-08-06 07:26:30|193655.2|193530.2|193753.8|193628.8|193764.6|193639.6|193653.1|193528.1|30
1722929200000|2024-08-06 07:26:40|193762.4|193637.4|193779.6|193654.6|193790.2|193665.2|193723.3|193598.3|30
1722929210000|2024-08-06 07:26:50|193775.5|193650.5|193743.9|193618.9|193792.1|193667.1|193742.4|193617.4|31
1722929220000|2024-08-06 07:27:00|193741.9|193616.9|193802.4|193677.4|193804.8|193679.8|193722.6|193597.6|29
1722929230000|2024-08-06 07:27:10|193799.3|193674.3|193827.7|193702.7|193834.4|193709.4|193790.3|193665.3|25
1722929240000|2024-08-06 07:27:20|193827.6|193702.6|193859.4|193734.4|193874.4|193749.4|193783.6|193658.6|32
1722929250000|2024-08-06 07:27:30|193863.7|193738.7|193873|193748|193895.8|193770.8|193809.9|193684.9|29
1722929260000|2024-08-06 07:27:40|193872.8|193747.8|193859.5|193734.5|193872.8|193747.8|193827|193702|24
1722929270000|2024-08-06 07:27:50|193852.3|193727.3|193863.7|193738.7|193885.1|193760.1|193850.1|193725.1|29
1722929280000|2024-08-06 07:28:00|193872.4|193747.4|193841.7|193716.7|193889.1|193764.1|193841.7|193716.7|26
1722929290000|2024-08-06 07:28:10|193840.1|193715.1|193842|193717|193843.3|193718.3|193838.7|193713.7|13
1722929300000|2024-08-06 07:28:20|193790.4|193665.4|193712.4|193587.4|193795.8|193670.8|193707.7|193582.7|23
1722929310000|2024-08-06 07:28:30|193736.8|193611.8|193710.6|193585.6|193749.4|193624.4|193710.6|193585.6|24
1722929320000|2024-08-06 07:28:40|193673.7|193548.7|193676|193551|193683.9|193558.9|193664.5|193539.5|28
1722929330000|2024-08-06 07:28:50|193674.8|193549.8|193632.3|193507.3|193674.8|193549.8|193608|193483|25
1722929340000|2024-08-06 07:29:00|193631.7|193506.7|193651|193526|193672.9|193547.9|193631.7|193506.7|27
1722929350000|2024-08-06 07:29:10|193645.8|193520.8|193649.6|193524.6|193660.7|193535.7|193641.8|193516.8|15
1722929360000|2024-08-06 07:29:20|193634.9|193509.9|193594.6|193469.6|193645.5|193520.5|193572.5|193447.5|23
1722929370000|2024-08-06 07:29:30|193589.5|193464.5|193542.2|193417.2|193599|193474|193542.2|193417.2|13
1722929380000|2024-08-06 07:29:40|193544|193419|193580.7|193455.7|193580.9|193455.9|193544|193419|18
1722929390000|2024-08-06 07:29:50|193579.9|193454.9|193519.6|193394.6|193581|193456|193516.5|193391.5|14
1722929400000|2024-08-06 07:30:00|193505.1|193380.1|193426.4|193301.4|193523.7|193398.7|193421.3|193296.3|30
1722929410000|2024-08-06 07:30:10|193422.7|193297.7|193484.8|193359.8|193484.8|193359.8|193346.1|193221.1|29
1722929420000|2024-08-06 07:30:20|193482.9|193357.9|193494.9|193369.9|193498.9|193373.9|193452.5|193327.5|23
1722929430000|2024-08-06 07:30:30|193495.2|193370.2|193587|193462|193587|193462|193495.2|193370.2|18
1722929440000|2024-08-06 07:30:40|193587.6|193462.6|193592.4|193467.4|193611.3|193486.3|193566.4|193441.4|20
1722929450000|2024-08-06 07:30:50|193595.8|193470.8|193532.2|193407.2|193595.8|193470.8|193489.2|193364.2|31
1722929460000|2024-08-06 07:31:00|193522.4|193397.4|193584.7|193459.7|193586.1|193461.1|193519.6|193394.6|26
1722929470000|2024-08-06 07:31:10|193584.1|193459.1|193535.1|193410.1|193585.4|193460.4|193531.7|193406.7|20
1722929480000|2024-08-06 07:31:20|193553.1|193428.1|193532.7|193407.7|193579.9|193454.9|193529.7|193404.7|21
1722929490000|2024-08-06 07:31:30|193543.3|193418.3|193542.2|193417.2|193544.6|193419.6|193494.2|193369.2|25
1722929500000|2024-08-06 07:31:40|193527.3|193402.3|193591.7|193466.7|193592.3|193467.3|193527.3|193402.3|25
1722929510000|2024-08-06 07:31:50|193606.7|193481.7|193598.5|193473.5|193610.5|193485.5|193597.1|193472.1|17
1722929520000|2024-08-06 07:32:00|193597.7|193472.7|193601.6|193476.6|193653.8|193528.8|193565.4|193440.4|18
1722929530000|2024-08-06 07:32:10|193605.3|193480.3|193610.2|193485.2|193618.6|193493.6|193605.3|193480.3|19
1722929540000|2024-08-06 07:32:20|193609.6|193484.6|193583.6|193458.6|193618.6|193493.6|193563|193438|26
1722929550000|2024-08-06 07:32:30|193581.5|193456.5|193606.8|193481.8|193606.8|193481.8|193557.3|193432.3|15
1722929560000|2024-08-06 07:32:40|193611.2|193486.2|193520.7|193395.7|193621.8|193496.8|193520.7|193395.7|17
1722929570000|2024-08-06 07:32:50|193520|193395|193471.3|193346.3|193520|193395|193440.2|193315.2|26
1722929580000|2024-08-06 07:33:00|193472.9|193347.9|193449.2|193324.2|193480.7|193355.7|193449.2|193324.2|12
1722929590000|2024-08-06 07:33:10|193438.3|193313.3|193457.9|193332.9|193459.9|193334.9|193412.7|193287.7|21
1722929600000|2024-08-06 07:33:20|193456.9|193331.9|193454.1|193329.1|193475.7|193350.7|193446.8|193321.8|27
1722929610000|2024-08-06 07:33:30|193454.8|193329.8|193555.2|193430.2|193555.2|193430.2|193446.6|193321.6|25
1722929620000|2024-08-06 07:33:40|193543.6|193418.6|193495.3|193370.3|193551.1|193426.1|193492.9|193367.9|30
1722929630000|2024-08-06 07:33:50|193496.5|193371.5|193534.5|193409.5|193544.9|193419.9|193495.6|193370.6|25
1722929640000|2024-08-06 07:34:00|193517.9|193392.9|193497|193372|193518.1|193393.1|193486.3|193361.3|22
1722929650000|2024-08-06 07:34:10|193499.3|193374.3|193535.2|193410.2|193550.7|193425.7|193498.5|193373.5|20
1722929660000|2024-08-06 07:34:20|193532.5|193407.5|193645.7|193520.7|193645.7|193520.7|193525.4|193400.4|28
1722929670000|2024-08-06 07:34:30|193650.4|193525.4|193563.5|193438.5|193650.4|193525.4|193560|193435|30
1722929680000|2024-08-06 07:34:40|193567.7|193442.7|193521.5|193396.5|193567.7|193442.7|193510.3|193385.3|18
1722929690000|2024-08-06 07:34:50|193524.6|193399.6|193532.9|193407.9|193541.5|193416.5|193521.2|193396.2|18
1722929700000|2024-08-06 07:35:00|193543.1|193418.1|193584.1|193459.1|193584.1|193459.1|193529|193404|23
1722929710000|2024-08-06 07:35:10|193614.4|193489.4|193580.4|193455.4|193621.9|193496.9|193557.6|193432.6|29
1722929720000|2024-08-06 07:35:20|193581.1|193456.1|193605.4|193480.4|193646.4|193521.4|193578.4|193453.4|24
1722929730000|2024-08-06 07:35:30|193607.9|193482.9|193655.5|193530.5|193675|193550|193604.4|193479.4|23
1722929740000|2024-08-06 07:35:40|193657.5|193532.5|193725.9|193600.9|193735.8|193610.8|193657.5|193532.5|27
1722929750000|2024-08-06 07:35:50|193732.7|193607.7|193750.8|193625.8|193754.3|193629.3|193732.7|193607.7|16
1722929760000|2024-08-06 07:36:00|193748.6|193623.6|193816.1|193691.1|193843.1|193718.1|193748.6|193623.6|18
1722929770000|2024-08-06 07:36:10|193816.6|193691.6|193812.7|193687.7|193816.6|193691.6|193805.1|193680.1|19
1722929780000|2024-08-06 07:36:20|193815.4|193690.4|193822.9|193697.9|193869.7|193744.7|193810.5|193685.5|23
1722929790000|2024-08-06 07:36:30|193821|193696|193780|193655|193838.2|193713.2|193757.5|193632.5|26
1722929800000|2024-08-06 07:36:40|193776.9|193651.9|193761.4|193636.4|193779.9|193654.9|193742.8|193617.8|14
1722929810000|2024-08-06 07:36:50|193759.4|193634.4|193719|193594|193759.4|193634.4|193710|193585|14
1722929820000|2024-08-06 07:37:00|193723.4|193598.4|193714.7|193589.7|193776.5|193651.5|193702.2|193577.2|27
1722929830000|2024-08-06 07:37:10|193714.3|193589.3|193715.5|193590.5|193723.3|193598.3|193709.9|193584.9|14
1722929840000|2024-08-06 07:37:20|193714.5|193589.5|193735.3|193610.3|193752.9|193627.9|193712.5|193587.5|8
1722929850000|2024-08-06 07:37:30|193737.8|193612.8|193678.6|193553.6|193761.4|193636.4|193675.9|193550.9|31
1722929860000|2024-08-06 07:37:40|193679.1|193554.1|193691.3|193566.3|193700.6|193575.6|193677.6|193552.6|9
1722929870000|2024-08-06 07:37:50|193690.6|193565.6|193750|193625|193761.8|193636.8|193690|193565|16
1722929880000|2024-08-06 07:38:00|193756.7|193631.7|193786.7|193661.7|193832.7|193707.7|193749.8|193624.8|26
1722929890000|2024-08-06 07:38:10|193789|193664|193793.5|193668.5|193793.5|193668.5|193775.4|193650.4|14
1722929900000|2024-08-06 07:38:20|193794.1|193669.1|193782.8|193657.8|193833.2|193708.2|193776|193651|31
1722929910000|2024-08-06 07:38:30|193784.7|193659.7|193804|193679|193804.8|193679.8|193784.6|193659.6|19
1722929920000|2024-08-06 07:38:40|193804.2|193679.2|193778.2|193653.2|193804.2|193679.2|193737.4|193612.4|21
1722929930000|2024-08-06 07:38:50|193789.5|193664.5|193800.5|193675.5|193805.6|193680.6|193789|193664|16
1722929940000|2024-08-06 07:39:00|193796.8|193671.8|193952|193827|193952|193827|193796.8|193671.8|29
1722929950000|2024-08-06 07:39:10|193938.1|193813.1|193894.1|193769.1|193966|193841|193894.1|193769.1|25
1722929960000|2024-08-06 07:39:20|193896.6|193771.6|193930.8|193805.8|193939.2|193814.2|193892.2|193767.2|28
1722929970000|2024-08-06 07:39:30|193930.1|193805.1|193916.6|193791.6|193969.1|193844.1|193916.6|193791.6|23
1722929980000|2024-08-06 07:39:40|193915.5|193790.5|193884.1|193759.1|193921.4|193796.4|193880.2|193755.2|20
1722929990000|2024-08-06 07:39:50|193884.4|193759.4|193859.9|193734.9|193899.1|193774.1|193857.9|193732.9|23
1722930000000|2024-08-06 07:40:00|193873.1|193748.1|193937.4|193812.4|193937.4|193812.4|193867.4|193742.4|33
1722930010000|2024-08-06 07:40:10|193932.4|193807.4|193939.5|193814.5|193943.8|193818.8|193926.6|193801.6|29
1722930020000|2024-08-06 07:40:20|193942.3|193817.3|193933.1|193808.1|193966.5|193841.5|193901.1|193776.1|19
1722930030000|2024-08-06 07:40:30|193936.6|193811.6|193968.8|193843.8|193976.3|193851.3|193935|193810|19
1722930040000|2024-08-06 07:40:40|193967.8|193842.8|193963.9|193838.9|193977.8|193852.8|193948.4|193823.4|23
1722930050000|2024-08-06 07:40:50|193924|193799|193932.3|193807.3|193936|193811|193924|193799|13
1722930060000|2024-08-06 07:41:00|193930|193805|193975.7|193850.7|193981.2|193856.2|193914.8|193789.8|24
1722930070000|2024-08-06 07:41:10|193973|193848|193996.6|193871.6|194005.4|193880.4|193969.1|193844.1|32
1722930080000|2024-08-06 07:41:20|193998.6|193873.6|194027.8|193902.8|194027.8|193902.8|193982.9|193857.9|23
1722930090000|2024-08-06 07:41:30|194035.2|193910.2|194033.4|193908.4|194062.9|193937.9|194016.2|193891.2|25
1722930100000|2024-08-06 07:41:40|194035.9|193910.9|193935.9|193810.9|194038.1|193913.1|193935.2|193810.2|31
1722930110000|2024-08-06 07:41:50|193937.9|193812.9|193911.1|193786.1|193937.9|193812.9|193905.9|193780.9|20
1722930120000|2024-08-06 07:42:00|193913.2|193788.2|193923|193798|193923|193798|193866.3|193741.3|29
1722930130000|2024-08-06 07:42:10|193931.4|193806.4|193972.9|193847.9|193976.6|193851.6|193902.4|193777.4|31
1722930140000|2024-08-06 07:42:20|193973.1|193848.1|193997.8|193872.8|194001|193876|193967.5|193842.5|24
1722930150000|2024-08-06 07:42:30|194000.8|193875.8|193998.2|193873.2|194001.3|193876.3|193997.3|193872.3|9
1722930160000|2024-08-06 07:42:40|194002|193877|194036|193911|194071.6|193946.6|193998.7|193873.7|15
1722930170000|2024-08-06 07:42:50|194039.4|193914.4|193998.4|193873.4|194057.3|193932.3|193995.4|193870.4|33
1722930180000|2024-08-06 07:43:00|193985.8|193860.8|193894.9|193769.9|193998.5|193873.5|193894.9|193769.9|29
1722930190000|2024-08-06 07:43:10|193906.4|193781.4|193863.5|193738.5|193907.8|193782.8|193853.8|193728.8|25
1722930200000|2024-08-06 07:43:20|193862.5|193737.5|193846.2|193721.2|193862.5|193737.5|193812.6|193687.6|30
1722930210000|2024-08-06 07:43:30|193845.2|193720.2|193849.6|193724.6|193856.2|193731.2|193821.6|193696.6|25
1722930220000|2024-08-06 07:43:40|193849.9|193724.9|193839.8|193714.8|193932.7|193807.7|193839.8|193714.8|20
1722930230000|2024-08-06 07:43:50|193842.7|193717.7|193766.4|193641.4|193852.2|193727.2|193766.4|193641.4|24
1722930240000|2024-08-06 07:44:00|193787|193662|193698.7|193573.7|193787|193662|193685.1|193560.1|29
1722930250000|2024-08-06 07:44:10|193696.3|193571.3|193777.8|193652.8|193777.8|193652.8|193696.3|193571.3|28
1722930260000|2024-08-06 07:44:20|193777.7|193652.7|193701.6|193576.6|193780|193655|193699.1|193574.1|33
1722930270000|2024-08-06 07:44:30|193702.8|193577.8|193662.6|193537.6|193719.2|193594.2|193662.2|193537.2|25
1722930280000|2024-08-06 07:44:40|193663.5|193538.5|193661.9|193536.9|193673.3|193548.3|193654.6|193529.6|18
1722930290000|2024-08-06 07:44:50|193667.3|193542.3|193712.5|193587.5|193748.8|193623.8|193665.9|193540.9|19
1722930300000|2024-08-06 07:45:00|193711.7|193586.7|193682.9|193557.9|193743.2|193618.2|193655.5|193530.5|27
1722930310000|2024-08-06 07:45:10|193674.3|193549.3|193709.3|193584.3|193709.3|193584.3|193657.5|193532.5|30
1722930320000|2024-08-06 07:45:20|193729.1|193604.1|193759.4|193634.4|193759.4|193634.4|193700.2|193575.2|31
1722930330000|2024-08-06 07:45:30|193760.1|193635.1|193778.3|193653.3|193810.2|193685.2|193760.1|193635.1|25
1722930340000|2024-08-06 07:45:40|193777.2|193652.2|193705.9|193580.9|193777.2|193652.2|193688.8|193563.8|30
1722930350000|2024-08-06 07:45:50|193703.5|193578.5|193664.7|193539.7|193703.5|193578.5|193654.7|193529.7|20
1722930360000|2024-08-06 07:46:00|193664|193539|193554.7|193429.7|193664|193539|193539.9|193414.9|30
1722930370000|2024-08-06 07:46:10|193556.4|193431.4|193523.6|193398.6|193556.5|193431.5|193518.6|193393.6|24
1722930380000|2024-08-06 07:46:20|193509.3|193384.3|193509.4|193384.4|193533.5|193408.5|193504.4|193379.4|32
1722930390000|2024-08-06 07:46:30|193516|193391|193516.5|193391.5|193519.1|193394.1|193513.8|193388.8|14
1722930400000|2024-08-06 07:46:40|193519.7|193394.7|193559.8|193434.8|193585.2|193460.2|193516.2|193391.2|18
1722930410000|2024-08-06 07:46:50|193556.9|193431.9|193622|193497|193622|193497|193556.9|193431.9|21
1722930420000|2024-08-06 07:47:00|193617.5|193492.5|193673.6|193548.6|193674.3|193549.3|193617.5|193492.5|21
1722930430000|2024-08-06 07:47:10|193675.6|193550.6|193666.8|193541.8|193700.6|193575.6|193654|193529|28
1722930440000|2024-08-06 07:47:20|193663.5|193538.5|193634.1|193509.1|193663.5|193538.5|193620.6|193495.6|29
1722930450000|2024-08-06 07:47:30|193631.8|193506.8|193600.9|193475.9|193631.8|193506.8|193566|193441|17
1722930460000|2024-08-06 07:47:40|193598.6|193473.6|193596.1|193471.1|193600.1|193475.1|193589.7|193464.7|15
1722930470000|2024-08-06 07:47:50|193594|193469|193627.9|193502.9|193627.9|193502.9|193568.1|193443.1|23
1722930480000|2024-08-06 07:48:00|193626.9|193501.9|193624|193499|193626.9|193501.9|193605|193480|31
1722930490000|2024-08-06 07:48:10|193626.5|193501.5|193753.2|193628.2|193761.3|193636.3|193610.5|193485.5|29
1722930500000|2024-08-06 07:48:20|193756.6|193631.6|193661.2|193536.2|193763.1|193638.1|193657.7|193532.7|32
1722930510000|2024-08-06 07:48:30|193670.8|193545.8|193667.2|193542.2|193670.8|193545.8|193631|193506|14
1722930520000|2024-08-06 07:48:40|193670.7|193545.7|193668.3|193543.3|193694.2|193569.2|193664.8|193539.8|20
1722930530000|2024-08-06 07:48:50|193669.5|193544.5|193697.8|193572.8|193748.1|193623.1|193669.5|193544.5|32
1722930540000|2024-08-06 07:49:00|193712.8|193587.8|193774.2|193649.2|193779.2|193654.2|193702.7|193577.7|35
1722930550000|2024-08-06 07:49:10|193779.7|193654.7|193828.9|193703.9|193839.4|193714.4|193766.4|193641.4|24
1722930560000|2024-08-06 07:49:20|193861.7|193736.7|193862.1|193737.1|193892.4|193767.4|193843.9|193718.9|30
1722930570000|2024-08-06 07:49:30|193863.1|193738.1|193807.5|193682.5|193887.9|193762.9|193779|193654|26
1722930580000|2024-08-06 07:49:40|193808|193683|193859.1|193734.1|193861.6|193736.6|193808|193683|21
1722930590000|2024-08-06 07:49:50|193860.5|193735.5|193847.9|193722.9|193879.8|193754.8|193837.9|193712.9|20
1722930600000|2024-08-06 07:50:00|193839|193714|193889.1|193764.1|193896.9|193771.9|193839|193714|20
1722930610000|2024-08-06 07:50:10|193888.5|193763.5|193858.9|193733.9|193914.5|193789.5|193858.9|193733.9|23
1722930620000|2024-08-06 07:50:20|193856.4|193731.4|193904.2|193779.2|193909|193784|193826.7|193701.7|20
1722930630000|2024-08-06 07:50:30|193896.7|193771.7|193987.3|193862.3|193987.3|193862.3|193864|193739|29
1722930640000|2024-08-06 07:50:40|193984.7|193859.7|193886.6|193761.6|193990.4|193865.4|193886.6|193761.6|32
1722930650000|2024-08-06 07:50:50|193874.7|193749.7|193937.5|193812.5|193939.1|193814.1|193874.7|193749.7|21
1722930660000|2024-08-06 07:51:00|193929.7|193804.7|193868.4|193743.4|193929.7|193804.7|193844|193719|23
1722930670000|2024-08-06 07:51:10|193869.5|193744.5|193854.9|193729.9|193899.7|193774.7|193854.9|193729.9|19
1722930680000|2024-08-06 07:51:20|193854.1|193729.1|193787.6|193662.6|193855.8|193730.8|193766.1|193641.1|22
1722930690000|2024-08-06 07:51:30|193790.4|193665.4|193736.3|193611.3|193792.3|193667.3|193733.5|193608.5|18
1722930700000|2024-08-06 07:51:40|193733.1|193608.1|193792.2|193667.2|193795.3|193670.3|193732.5|193607.5|23
1722930710000|2024-08-06 07:51:50|193791|193666|193861.7|193736.7|193871.3|193746.3|193784|193659|24
1722930720000|2024-08-06 07:52:00|193836.3|193711.3|193777.1|193652.1|193836.3|193711.3|193747.4|193622.4|28
1722930730000|2024-08-06 07:52:10|193779.4|193654.4|193751.8|193626.8|193800.4|193675.4|193748.3|193623.3|22
1722930740000|2024-08-06 07:52:20|193755.7|193630.7|193749.6|193624.6|193761.8|193636.8|193745.8|193620.8|16
1722930750000|2024-08-06 07:52:30|193751.9|193626.9|193788.9|193663.9|193808.4|193683.4|193751.9|193626.9|13
1722930760000|2024-08-06 07:52:40|193788.6|193663.6|193754.8|193629.8|193788.6|193663.6|193714|193589|26
1722930770000|2024-08-06 07:52:50|193754.7|193629.7|193752.8|193627.8|193754.7|193629.7|193728.9|193603.9|24
1722930780000|2024-08-06 07:53:00|193786.4|193661.4|193821.7|193696.7|193869.3|193744.3|193782.2|193657.2|17
1722930790000|2024-08-06 07:53:10|193833|193708|193864.6|193739.6|193871.6|193746.6|193816.4|193691.4|22
1722930800000|2024-08-06 07:53:20|193862.3|193737.3|193908.2|193783.2|193930.6|193805.6|193862.3|193737.3|32
1722930810000|2024-08-06 07:53:30|193907.6|193782.6|193981.5|193856.5|193997.4|193872.4|193907.6|193782.6|23
1722930820000|2024-08-06 07:53:40|193999.4|193874.4|193948|193823|194003.3|193878.3|193924.5|193799.5|23
1722930830000|2024-08-06 07:53:50|193950.4|193825.4|193973.1|193848.1|193976.6|193851.6|193926.6|193801.6|30
1722930840000|2024-08-06 07:54:00|193989.1|193864.1|193921.5|193796.5|193999.2|193874.2|193921.5|193796.5|26
1722930850000|2024-08-06 07:54:10|193922.7|193797.7|193959.8|193834.8|193961.5|193836.5|193922.7|193797.7|31
1722930860000|2024-08-06 07:54:20|193972.9|193847.9|194009.2|193884.2|194009.2|193884.2|193972.9|193847.9|16
1722930870000|2024-08-06 07:54:30|194005.3|193880.3|193956.1|193831.1|194021.5|193896.5|193954.1|193829.1|25
1722930880000|2024-08-06 07:54:40|193955.5|193830.5|193951.4|193826.4|194046.9|193921.9|193951.4|193826.4|27
1722930890000|2024-08-06 07:54:50|193953.8|193828.8|193998.9|193873.9|194007|193882|193952|193827|21
1722930900000|2024-08-06 07:55:00|194017.8|193892.8|193973.7|193848.7|194017.8|193892.8|193945.8|193820.8|26
1722930910000|2024-08-06 07:55:10|193997.7|193872.7|194072.1|193947.1|194077.3|193952.3|193990.3|193865.3|28
1722930920000|2024-08-06 07:55:20|194073.7|193948.7|194038.1|193913.1|194090.1|193965.1|194038|193913|28
1722930930000|2024-08-06 07:55:30|194038.9|193913.9|194073.2|193948.2|194077.9|193952.9|194028.2|193903.2|16
1722930940000|2024-08-06 07:55:40|194075|193950|194010.6|193885.6|194091.6|193966.6|194006.7|193881.7|29
1722930950000|2024-08-06 07:55:50|194012.6|193887.6|194034.8|193909.8|194039|193914|194012.6|193887.6|20
1722930960000|2024-08-06 07:56:00|194030.5|193905.5|193966.5|193841.5|194033.8|193908.8|193966.5|193841.5|20
1722930970000|2024-08-06 07:56:10|193967.7|193842.7|193973.1|193848.1|193991.1|193866.1|193929|193804|18
1722930980000|2024-08-06 07:56:20|193975.1|193850.1|194001.7|193876.7|194016|193891|193975.1|193850.1|14
1722930990000|2024-08-06 07:56:30|194001|193876|193988|193863|194006.6|193881.6|193965.1|193840.1|18
1722931000000|2024-08-06 07:56:40|193973.6|193848.6|193876.6|193751.6|193998.8|193873.8|193876.4|193751.4|25
1722931010000|2024-08-06 07:56:50|193853.7|193728.7|193863.8|193738.8|193873.5|193748.5|193814.5|193689.5|21
1722931020000|2024-08-06 07:57:00|193848.1|193723.1|193812.3|193687.3|193856.4|193731.4|193810.5|193685.5|30
1722931030000|2024-08-06 07:57:10|193812.7|193687.7|193871.8|193746.8|193871.8|193746.8|193812.7|193687.7|22
1722931040000|2024-08-06 07:57:20|193882.7|193757.7|193891.1|193766.1|193913.8|193788.8|193879.7|193754.7|26
1722931050000|2024-08-06 07:57:30|193891|193766|193942.6|193817.6|193948.6|193823.6|193891|193766|23
1722931060000|2024-08-06 07:57:40|193945.9|193820.9|193942.4|193817.4|193947.6|193822.6|193917|193792|23
1722931070000|2024-08-06 07:57:50|193936.1|193811.1|193890.7|193765.7|193972.7|193847.7|193890.7|193765.7|21
1722931080000|2024-08-06 07:58:00|193887.6|193762.6|193782.3|193657.3|193906.9|193781.9|193769.8|193644.8|33
1722931090000|2024-08-06 07:58:10|193780.4|193655.4|193800.1|193675.1|193800.1|193675.1|193751.9|193626.9|27
1722931100000|2024-08-06 07:58:20|193806.8|193681.8|193783.7|193658.7|193822|193697|193782.3|193657.3|30
1722931110000|2024-08-06 07:58:30|193784.8|193659.8|193779.7|193654.7|193787.7|193662.7|193770.5|193645.5|19
1722931120000|2024-08-06 07:58:40|193781.6|193656.6|193804.6|193679.6|193808.7|193683.7|193777.4|193652.4|16
1722931130000|2024-08-06 07:58:50|193808|193683|193856.8|193731.8|193856.8|193731.8|193804.3|193679.3|18
1722931140000|2024-08-06 07:59:00|193858.9|193733.9|193844.4|193719.4|193890.5|193765.5|193813.4|193688.4|26
1722931150000|2024-08-06 07:59:10|193845.2|193720.2|193840.2|193715.2|193895.5|193770.5|193840.2|193715.2|17
1722931160000|2024-08-06 07:59:20|193852.7|193727.7|193851.2|193726.2|193861.8|193736.8|193844.3|193719.3|27
1722931170000|2024-08-06 07:59:30|193854.9|193729.9|193841.3|193716.3|193884.6|193759.6|193813.3|193688.3|32
1722931180000|2024-08-06 07:59:40|193836.2|193711.2|193836.2|193711.2|193841.1|193716.1|193831.7|193706.7|31
1722931190000|2024-08-06 07:59:50|193837.6|193712.6|193820.2|193695.2|193837.6|193712.6|193808.8|193683.8|25
1722931200000|2024-08-06 08:00:00|193815.4|193690.4|193776.5|193651.5|193815.4|193690.4|193711.7|193586.7|33
1722931210000|2024-08-06 08:00:10|193776.6|193651.6|193812.9|193687.9|193813.1|193688.1|193767.4|193642.4|29
1722931220000|2024-08-06 08:00:20|193810.8|193685.8|193807.5|193682.5|193835.1|193710.1|193772|193647|28
1722931230000|2024-08-06 08:00:30|193789.5|193664.5|193773.3|193648.3|193794.3|193669.3|193767.3|193642.3|30
1722931240000|2024-08-06 08:00:40|193776.4|193651.4|193827.3|193702.3|193830.2|193705.2|193776.4|193651.4|22
1722931250000|2024-08-06 08:00:50|193825.1|193700.1|193836.1|193711.1|193847.2|193722.2|193810.1|193685.1|30
1722931260000|2024-08-06 08:01:00|193835.4|193710.4|193816.2|193691.2|193847.9|193722.9|193804.9|193679.9|32
1722931270000|2024-08-06 08:01:10|193817.4|193692.4|193943.2|193818.2|193949.9|193824.9|193809.8|193684.8|35
1722931280000|2024-08-06 08:01:20|193939.8|193814.8|193895.5|193770.5|193939.8|193814.8|193873.7|193748.7|28
1722931290000|2024-08-06 08:01:30|193916.2|193791.2|193896.1|193771.1|193962.4|193837.4|193896.1|193771.1|29
1722931300000|2024-08-06 08:01:40|193898.9|193773.9|193951.6|193826.6|193982.3|193857.3|193898.1|193773.1|33
1722931310000|2024-08-06 08:01:50|193952.5|193827.5|193884|193759|193980.3|193855.3|193884|193759|21
1722931320000|2024-08-06 08:02:00|193885.1|193760.1|193885.9|193760.9|193915.8|193790.8|193874.7|193749.7|31
1722931330000|2024-08-06 08:02:10|193886.8|193761.8|193901.3|193776.3|193934.6|193809.6|193886.8|193761.8|27
1722931340000|2024-08-06 08:02:20|193898.2|193773.2|193902.3|193777.3|193924.1|193799.1|193893.8|193768.8|17
1722931350000|2024-08-06 08:02:30|193903.4|193778.4|193931.3|193806.3|193932.7|193807.7|193903.4|193778.4|25
1722931360000|2024-08-06 08:02:40|193929.3|193804.3|193956.8|193831.8|193957.8|193832.8|193904.6|193779.6|26
1722931370000|2024-08-06 08:02:50|193943.1|193818.1|193935.4|193810.4|193982.9|193857.9|193932.4|193807.4|28
1722931380000|2024-08-06 08:03:00|193935.9|193810.9|193835.6|193710.6|193944|193819|193831.4|193706.4|28
1722931390000|2024-08-06 08:03:10|193812.7|193687.7|193817.8|193692.8|193826|193701|193807.9|193682.9|24
1722931400000|2024-08-06 08:03:20|193804.4|193679.4|193784.4|193659.4|193805.1|193680.1|193776.3|193651.3|18
1722931410000|2024-08-06 08:03:30|193787.1|193662.1|193872.1|193747.1|193875.6|193750.6|193787.1|193662.1|25
1722931420000|2024-08-06 08:03:40|193873.1|193748.1|193842.8|193717.8|193888.2|193763.2|193842|193717|33
1722931430000|2024-08-06 08:03:50|193847|193722|193895.5|193770.5|193900.2|193775.2|193814.6|193689.6|35
1722931440000|2024-08-06 08:04:00|193904.7|193779.7|193859.9|193734.9|193920.4|193795.4|193851.4|193726.4|23
1722931450000|2024-08-06 08:04:10|193860.8|193735.8|193927.3|193802.3|193937.8|193812.8|193860.8|193735.8|22
1722931460000|2024-08-06 08:04:20|193945.6|193820.6|193972.8|193847.8|194006.2|193881.2|193945.6|193820.6|31
1722931470000|2024-08-06 08:04:30|193976.6|193851.6|194001.7|193876.7|194006.2|193881.2|193968.1|193843.1|20
1722931480000|2024-08-06 08:04:40|194000|193875|193980.8|193855.8|194040.9|193915.9|193979.2|193854.2|16
1722931490000|2024-08-06 08:04:50|193984|193859|194003.3|193878.3|194014.9|193889.9|193979.7|193854.7|19
1722931500000|2024-08-06 08:05:00|194005.4|193880.4|194049.5|193924.5|194050.1|193925.1|193984.6|193859.6|26
1722931510000|2024-08-06 08:05:10|194046.3|193921.3|194021.3|193896.3|194083.8|193958.8|194014.2|193889.2|30
1722931520000|2024-08-06 08:05:20|194025.8|193900.8|194092.3|193967.3|194097.9|193972.9|194019.4|193894.4|30
1722931530000|2024-08-06 08:05:30|194090.3|193965.3|194064.5|193939.5|194093.1|193968.1|194063.9|193938.9|21
1722931540000|2024-08-06 08:05:40|194066.6|193941.6|194045.5|193920.5|194076.6|193951.6|194039|193914|28
1722931550000|2024-08-06 08:05:50|194042.8|193917.8|194020|193895|194042.8|193917.8|194020|193895|29
1722931560000|2024-08-06 08:06:00|194031.7|193906.7|193984.9|193859.9|194031.7|193906.7|193983.8|193858.8|29
1722931570000|2024-08-06 08:06:10|193978.1|193853.1|193925.5|193800.5|193981.3|193856.3|193925.5|193800.5|21
1722931580000|2024-08-06 08:06:20|193927|193802|193925.5|193800.5|193959.8|193834.8|193925.5|193800.5|23
1722931590000|2024-08-06 08:06:30|193928.4|193803.4|193983.9|193858.9|193986|193861|193928.4|193803.4|25
1722931600000|2024-08-06 08:06:40|193981.2|193856.2|194053.2|193928.2|194064.9|193939.9|193981.2|193856.2|21
1722931610000|2024-08-06 08:06:50|194054.1|193929.1|194104.9|193979.9|194107.6|193982.6|194054.1|193929.1|21
1722931620000|2024-08-06 08:07:00|194099.8|193974.8|194145.8|194020.8|194154.9|194029.9|194083.4|193958.4|34
1722931630000|2024-08-06 08:07:10|194145.4|194020.4|194135.5|194010.5|194153.2|194028.2|194099.3|193974.3|26
1722931640000|2024-08-06 08:07:20|194115.6|193990.6|194084|193959|194115.6|193990.6|194083.2|193958.2|12
1722931650000|2024-08-06 08:07:30|194085.9|193960.9|194088|193963|194097.6|193972.6|194076.7|193951.7|14
1722931660000|2024-08-06 08:07:40|194031|193906|194037.1|193912.1|194063|193938|194025.1|193900.1|22
1722931670000|2024-08-06 08:07:50|194039.1|193914.1|194048.7|193923.7|194057.1|193932.1|194033.9|193908.9|23
1722931680000|2024-08-06 08:08:00|194046.7|193921.7|194024.8|193899.8|194066.1|193941.1|194012.3|193887.3|32
1722931690000|2024-08-06 08:08:10|194021.4|193896.4|194138.2|194013.2|194148.7|194023.7|194021.4|193896.4|21
1722931700000|2024-08-06 08:08:20|194138.6|194013.6|194145.5|194020.5|194154|194029|194107.1|193982.1|24
1722931710000|2024-08-06 08:08:30|194153.3|194028.3|194133.2|194008.2|194162.8|194037.8|194095.8|193970.8|31
1722931720000|2024-08-06 08:08:40|194136.3|194011.3|194129.7|194004.7|194155.8|194030.8|194082.8|193957.8|25
1722931730000|2024-08-06 08:08:50|194125.9|194000.9|194049.4|193924.4|194155.2|194030.2|194047.8|193922.8|26
1722931740000|2024-08-06 08:09:00|194047.8|193922.8|194095.4|193970.4|194118.6|193993.6|194047.8|193922.8|23
1722931750000|2024-08-06 08:09:10|194091.6|193966.6|194072|193947|194128.1|194003.1|194072|193947|30
1722931760000|2024-08-06 08:09:20|194072.4|193947.4|194099.1|193974.1|194117|193992|194072.1|193947.1|30
1722931770000|2024-08-06 08:09:30|194102.1|193977.1|194076.5|193951.5|194173.3|194048.3|194075|193950|32
1722931780000|2024-08-06 08:09:40|194075.9|193950.9|194042.6|193917.6|194092.4|193967.4|194040.3|193915.3|30
1722931790000|2024-08-06 08:09:50|194041.3|193916.3|194100.7|193975.7|194100.7|193975.7|194041.3|193916.3|21
1722931800000|2024-08-06 08:10:00|194097.6|193972.6|194079.5|193954.5|194097.6|193972.6|194028.3|193903.3|30
1722931810000|2024-08-06 08:10:10|194074.3|193949.3|194084.8|193959.8|194091.7|193966.7|194072.6|193947.6|28
1722931820000|2024-08-06 08:10:20|194083.3|193958.3|194086.9|193961.9|194096.1|193971.1|194082.1|193957.1|18
1722931830000|2024-08-06 08:10:30|194092.9|193967.9|194091.2|193966.2|194092.9|193967.9|194067.7|193942.7|24
1722931840000|2024-08-06 08:10:40|194096.2|193971.2|194189.7|194064.7|194223.3|194098.3|194096.2|193971.2|27
1722931850000|2024-08-06 08:10:50|194185.6|194060.6|194152.1|194027.1|194228.7|194103.7|194140.7|194015.7|30
1722931860000|2024-08-06 08:11:00|194162.2|194037.2|194156.6|194031.6|194223.5|194098.5|194155.2|194030.2|22
1722931870000|2024-08-06 08:11:10|194154.4|194029.4|194170.1|194045.1|194178.7|194053.7|194154.4|194029.4|27
1722931880000|2024-08-06 08:11:20|194172.8|194047.8|194091.8|193966.8|194172.8|194047.8|194089.9|193964.9|19
1722931890000|2024-08-06 08:11:30|194090.9|193965.9|194166.4|194041.4|194189.3|194064.3|194090.9|193965.9|29
1722931900000|2024-08-06 08:11:40|194177.9|194052.9|194190.6|194065.6|194193.7|194068.7|194174.9|194049.9|29
1722931910000|2024-08-06 08:11:50|194189.6|194064.6|194200.6|194075.6|194208|194083|194152.7|194027.7|32
1722931920000|2024-08-06 08:12:00|194204.5|194079.5|194203.4|194078.4|194230.2|194105.2|194202.5|194077.5|31
1722931930000|2024-08-06 08:12:10|194202.7|194077.7|194229.5|194104.5|194232.1|194107.1|194197.1|194072.1|28
1722931940000|2024-08-06 08:12:20|194228.9|194103.9|194223|194098|194230.2|194105.2|194219.7|194094.7|16
1722931950000|2024-08-06 08:12:30|194222.3|194097.3|194261.7|194136.7|194271.8|194146.8|194222.3|194097.3|26
1722931960000|2024-08-06 08:12:40|194261|194136|194271.2|194146.2|194298.2|194173.2|194261|194136|28
1722931970000|2024-08-06 08:12:50|194273.5|194148.5|194301.6|194176.6|194315.3|194190.3|194262.1|194137.1|29
1722931980000|2024-08-06 08:13:00|194297.8|194172.8|194301.2|194176.2|194329.7|194204.7|194297.7|194172.7|33
1722931990000|2024-08-06 08:13:10|194304.1|194179.1|194331.3|194206.3|194344.7|194219.7|194301.1|194176.1|22
1722932000000|2024-08-06 08:13:20|194334.3|194209.3|194284.5|194159.5|194339.9|194214.9|194244.9|194119.9|19
1722932010000|2024-08-06 08:13:30|194283.9|194158.9|194250.7|194125.7|194285|194160|194243.3|194118.3|26
1722932020000|2024-08-06 08:13:40|194252.8|194127.8|194299.9|194174.9|194309.9|194184.9|194251.5|194126.5|33
1722932030000|2024-08-06 08:13:50|194305.7|194180.7|194197.4|194072.4|194305.7|194180.7|194197.4|194072.4|35
1722932040000|2024-08-06 08:14:00|194232.6|194107.6|194181.9|194056.9|194239.3|194114.3|194166.9|194041.9|35
1722932050000|2024-08-06 08:14:10|194182.2|194057.2|194251.9|194126.9|194251.9|194126.9|194182.2|194057.2|33
1722932060000|2024-08-06 08:14:20|194256.3|194131.3|194296.6|194171.6|194301.4|194176.4|194227.3|194102.3|27
1722932070000|2024-08-06 08:14:30|194295.8|194170.8|194310.3|194185.3|194335.1|194210.1|194277.7|194152.7|34
1722932080000|2024-08-06 08:14:40|194309.4|194184.4|194295.8|194170.8|194321|194196|194295.8|194170.8|27
1722932090000|2024-08-06 08:14:50|194295.4|194170.4|194258.1|194133.1|194295.4|194170.4|194251.7|194126.7|26
1722932100000|2024-08-06 08:15:00|194266.3|194141.3|194243.8|194118.8|194266.3|194141.3|194220.8|194095.8|26
1722932110000|2024-08-06 08:15:10|194242.9|194117.9|194248.5|194123.5|194262.7|194137.7|194226.4|194101.4|34
1722932120000|2024-08-06 08:15:20|194247.7|194122.7|194261|194136|194280.2|194155.2|194219.2|194094.2|30
1722932130000|2024-08-06 08:15:30|194246|194121|194239.1|194114.1|194246|194121|194221.2|194096.2|31
1722932140000|2024-08-06 08:15:40|194238.7|194113.7|194285|194160|194288.3|194163.3|194238|194113|31
1722932150000|2024-08-06 08:15:50|194286.3|194161.3|194304.8|194179.8|194327|194202|194280.8|194155.8|36
1722932160000|2024-08-06 08:16:00|194301.1|194176.1|194311.2|194186.2|194321|194196|194298.5|194173.5|31
1722932170000|2024-08-06 08:16:10|194313.3|194188.3|194271.7|194146.7|194313.3|194188.3|194259.1|194134.1|18
1722932180000|2024-08-06 08:16:20|194273.8|194148.8|194266|194141|194276.1|194151.1|194254.7|194129.7|22
1722932190000|2024-08-06 08:16:30|194268.2|194143.2|194258.3|194133.3|194268.5|194143.5|194212.4|194087.4|25
1722932200000|2024-08-06 08:16:40|194256.3|194131.3|194279.5|194154.5|194290.2|194165.2|194256.3|194131.3|22
1722932210000|2024-08-06 08:16:50|194278.7|194153.7|194280.9|194155.9|194286.5|194161.5|194256.9|194131.9|26
1722932220000|2024-08-06 08:17:00|194283.9|194158.9|194352.9|194227.9|194356.9|194231.9|194271.4|194146.4|34
1722932230000|2024-08-06 08:17:10|194351.9|194226.9|194350|194225|194352.4|194227.4|194318.7|194193.7|21
1722932240000|2024-08-06 08:17:20|194349.3|194224.3|194371.8|194246.8|194373.6|194248.6|194348.4|194223.4|21
1722932250000|2024-08-06 08:17:30|194372.5|194247.5|194380.8|194255.8|194396.1|194271.1|194372.5|194247.5|28
1722932260000|2024-08-06 08:17:40|194379.6|194254.6|194385.2|194260.2|194389.6|194264.6|194343.5|194218.5|27
1722932270000|2024-08-06 08:17:50|194387.4|194262.4|194383.5|194258.5|194388.6|194263.6|194379.9|194254.9|24
1722932280000|2024-08-06 08:18:00|194404.7|194279.7|194452.9|194327.9|194455.9|194330.9|194378.2|194253.2|27
1722932290000|2024-08-06 08:18:10|194454.4|194329.4|194522.3|194397.3|194555.7|194430.7|194453.4|194328.4|26
1722932300000|2024-08-06 08:18:20|194541.6|194416.6|194513|194388|194546.5|194421.5|194499.6|194374.6|27
1722932310000|2024-08-06 08:18:30|194509.9|194384.9|194538.3|194413.3|194542.6|194417.6|194506.2|194381.2|17
1722932320000|2024-08-06 08:18:40|194541.2|194416.2|194475.8|194350.8|194558.8|194433.8|194475.8|194350.8|27
1722932330000|2024-08-06 08:18:50|194526.8|194401.8|194561.9|194436.9|194561.9|194436.9|194526.8|194401.8|20
1722932340000|2024-08-06 08:19:00|194562.8|194437.8|194526.4|194401.4|194562.8|194437.8|194525.7|194400.7|18
1722932350000|2024-08-06 08:19:10|194527.7|194402.7|194563.1|194438.1|194565.3|194440.3|194527.7|194402.7|12
1722932360000|2024-08-06 08:19:20|194563.9|194438.9|194612|194487|194616.8|194491.8|194558.7|194433.7|31
1722932370000|2024-08-06 08:19:30|194610.8|194485.8|194611.3|194486.3|194622.2|194497.2|194593.1|194468.1|32
1722932380000|2024-08-06 08:19:40|194608.5|194483.5|194570.5|194445.5|194612.1|194487.1|194548.5|194423.5|20
1722932390000|2024-08-06 08:19:50|194569.6|194444.6|194578.6|194453.6|194596|194471|194569.6|194444.6|28
1722932400000|2024-08-06 08:20:00|194579.4|194454.4|194533.4|194408.4|194579.4|194454.4|194465.5|194340.5|34
1722932410000|2024-08-06 08:20:10|194535.4|194410.4|194582.7|194457.7|194583.4|194458.4|194530.7|194405.7|28
1722932420000|2024-08-06 08:20:20|194579.4|194454.4|194618.8|194493.8|194673.2|194548.2|194579.4|194454.4|24
1722932430000|2024-08-06 08:20:30|194619.7|194494.7|194572.2|194447.2|194619.7|194494.7|194572.2|194447.2|27
1722932440000|2024-08-06 08:20:40|194569.8|194444.8|194589.4|194464.4|194640.1|194515.1|194569.8|194444.8|31
1722932450000|2024-08-06 08:20:50|194589.5|194464.5|194483.7|194358.7|194592.2|194467.2|194483.7|194358.7|25
1722932460000|2024-08-06 08:21:00|194485.5|194360.5|194466.3|194341.3|194493.1|194368.1|194430.1|194305.1|27
1722932470000|2024-08-06 08:21:10|194468.7|194343.7|194472.2|194347.2|194476.9|194351.9|194468.7|194343.7|22
1722932480000|2024-08-06 08:21:20|194490.1|194365.1|194428|194303|194490.1|194365.1|194420.5|194295.5|25
1722932490000|2024-08-06 08:21:30|194428.7|194303.7|194457.1|194332.1|194459.7|194334.7|194428.7|194303.7|20
1722932500000|2024-08-06 08:21:40|194434.6|194309.6|194441.9|194316.9|194469.9|194344.9|194421|194296|26
1722932510000|2024-08-06 08:21:50|194445.6|194320.6|194484.5|194359.5|194536.9|194411.9|194445.6|194320.6|18
1722932520000|2024-08-06 08:22:00|194492.9|194367.9|194475.1|194350.1|194493.9|194368.9|194456.7|194331.7|33
1722932530000|2024-08-06 08:22:10|194473.1|194348.1|194341.8|194216.8|194478.7|194353.7|194337.2|194212.2|28
1722932540000|2024-08-06 08:22:20|194341.1|194216.1|194262.8|194137.8|194343.7|194218.7|194257.4|194132.4|24
1722932550000|2024-08-06 08:22:30|194258.7|194133.7|194268.7|194143.7|194268.9|194143.9|194232|194107|25
1722932560000|2024-08-06 08:22:40|194265.1|194140.1|194157.9|194032.9|194265.4|194140.4|194157.9|194032.9|19
1722932570000|2024-08-06 08:22:50|194154.1|194029.1|194172.5|194047.5|194185.7|194060.7|194109.7|193984.7|32
1722932580000|2024-08-06 08:23:00|194182.1|194057.1|194094.5|193969.5|194182.5|194057.5|194055.3|193930.3|34
1722932590000|2024-08-06 08:23:10|194075.9|193950.9|194056.7|193931.7|194092.1|193967.1|194003.2|193878.2|31
1722932600000|2024-08-06 08:23:20|194044.4|193919.4|194045.3|193920.3|194061.1|193936.1|194016.8|193891.8|28
1722932610000|2024-08-06 08:23:30|194049.5|193924.5|194012.3|193887.3|194049.5|193924.5|194012.3|193887.3|18
1722932620000|2024-08-06 08:23:40|194014.1|193889.1|193985.9|193860.9|194051.7|193926.7|193971.3|193846.3|30
1722932630000|2024-08-06 08:23:50|193983.8|193858.8|194057.1|193932.1|194057.1|193932.1|193983.8|193858.8|19
1722932640000|2024-08-06 08:24:00|194040.5|193915.5|194045.2|193920.2|194045.4|193920.4|193969.9|193844.9|22
1722932650000|2024-08-06 08:24:10|194046.8|193921.8|194044.9|193919.9|194083.4|193958.4|194044.1|193919.1|21
1722932660000|2024-08-06 08:24:20|194043.3|193918.3|194091.3|193966.3|194091.3|193966.3|194041.8|193916.8|17
1722932670000|2024-08-06 08:24:30|194089.3|193964.3|194044.3|193919.3|194089.3|193964.3|194043.1|193918.1|16
1722932680000|2024-08-06 08:24:40|194045|193920|194035.3|193910.3|194052.3|193927.3|194019|193894|15
1722932690000|2024-08-06 08:24:50|194031.7|193906.7|193923.4|193798.4|194036.7|193911.7|193904.6|193779.6|29
1722932700000|2024-08-06 08:25:00|193923.3|193798.3|193911.9|193786.9|193952.2|193827.2|193885.9|193760.9|33
1722932710000|2024-08-06 08:25:10|193915.3|193790.3|193873|193748|193915.4|193790.4|193868.9|193743.9|28
1722932720000|2024-08-06 08:25:20|193869.4|193744.4|193949.4|193824.4|193986.6|193861.6|193755.7|193630.7|34
1722932730000|2024-08-06 08:25:30|193949|193824|193932.4|193807.4|193986.6|193861.6|193932.4|193807.4|25
1722932740000|2024-08-06 08:25:40|193932.6|193807.6|193906.5|193781.5|193944.5|193819.5|193870.9|193745.9|37
1722932750000|2024-08-06 08:25:50|193904|193779|193884.7|193759.7|193912.4|193787.4|193879.1|193754.1|32
1722932760000|2024-08-06 08:26:00|193886|193761|193916.1|193791.1|193923.1|193798.1|193886|193761|18
1722932770000|2024-08-06 08:26:10|193917.5|193792.5|193975.7|193850.7|193977|193852|193917.5|193792.5|20
1722932780000|2024-08-06 08:26:20|193977|193852|193950.5|193825.5|194017.9|193892.9|193915.5|193790.5|27
1722932790000|2024-08-06 08:26:30|193954.4|193829.4|193958.3|193833.3|193964.8|193839.8|193952.4|193827.4|12
1722932800000|2024-08-06 08:26:40|193960.1|193835.1|193989.1|193864.1|194008.9|193883.9|193959.9|193834.9|21
1722932810000|2024-08-06 08:26:50|193984.4|193859.4|193944.4|193819.4|193984.4|193859.4|193944.4|193819.4|14
1722932820000|2024-08-06 08:27:00|193943.7|193818.7|193887.8|193762.8|193943.7|193818.7|193882.3|193757.3|19
1722932830000|2024-08-06 08:27:10|193885.3|193760.3|193815.5|193690.5|193888.1|193763.1|193815.5|193690.5|19
1722932840000|2024-08-06 08:27:20|193812.2|193687.2|193731.1|193606.1|193824.5|193699.5|193731.1|193606.1|20
1722932850000|2024-08-06 08:27:30|193730.3|193605.3|193717.1|193592.1|193730.3|193605.3|193708.4|193583.4|15
1722932860000|2024-08-06 08:27:40|193713.6|193588.6|193714.8|193589.8|193718|193593|193713.6|193588.6|7
1722932870000|2024-08-06 08:27:50|193714|193589|193720.1|193595.1|193736|193611|193714|193589|13
1722932880000|2024-08-06 08:28:00|193679|193554|193663.2|193538.2|193702.9|193577.9|193655.4|193530.4|21
1722932890000|2024-08-06 08:28:10|193654.3|193529.3|193670.1|193545.1|193670.1|193545.1|193650.5|193525.5|11
1722932900000|2024-08-06 08:28:20|193653.2|193528.2|193655.6|193530.6|193661|193536|193650.8|193525.8|18
1722932910000|2024-08-06 08:28:30|193658.8|193533.8|193662.8|193537.8|193663.6|193538.6|193658.3|193533.3|16
1722932920000|2024-08-06 08:28:40|193662.5|193537.5|193702|193577|193702|193577|193659.3|193534.3|13
1722932930000|2024-08-06 08:28:50|193705|193580|193728.8|193603.8|193732|193607|193705|193580|10
1722932940000|2024-08-06 08:29:00|193727.7|193602.7|193657.5|193532.5|193727.7|193602.7|193655|193530|13
1722932950000|2024-08-06 08:29:10|193657|193532|193653.1|193528.1|193657.6|193532.6|193649.4|193524.4|5
1722932960000|2024-08-06 08:29:20|193653.7|193528.7|193653.7|193528.7|193653.9|193528.9|193653.2|193528.2|12
1722932970000|2024-08-06 08:29:30|193655.7|193530.7|193692.8|193567.8|193696.6|193571.6|193648.1|193523.1|14
1722932980000|2024-08-06 08:29:40|193695|193570|193703.1|193578.1|193731.9|193606.9|193695|193570|11
1722932990000|2024-08-06 08:29:50|193698.7|193573.7|193712.2|193587.2|193717.2|193592.2|193694.3|193569.3|8
1722933000000|2024-08-06 08:30:00|193716.3|193591.3|193689.9|193564.9|193757.1|193632.1|193688.6|193563.6|15
1722933010000|2024-08-06 08:30:10|193688.1|193563.1|193743.1|193618.1|193743.1|193618.1|193656.6|193531.6|21
1722933020000|2024-08-06 08:30:20|193743.7|193618.7|193724.6|193599.6|193767.1|193642.1|193722.9|193597.9|16
1722933030000|2024-08-06 08:30:30|193724.8|193599.8|193672.8|193547.8|193724.8|193599.8|193672.1|193547.1|21
1722933040000|2024-08-06 08:30:40|193671.9|193546.9|193683.4|193558.4|193692.9|193567.9|193652.5|193527.5|17
1722933050000|2024-08-06 08:30:50|193685.5|193560.5|193658.8|193533.8|193685.5|193560.5|193654.7|193529.7|13
1722933060000|2024-08-06 08:31:00|193656.2|193531.2|193651.2|193526.2|193657.8|193532.8|193599.2|193474.2|20
1722933070000|2024-08-06 08:31:10|193652.3|193527.3|193602|193477|193669.6|193544.6|193602|193477|15
1722933080000|2024-08-06 08:31:20|193603|193478|193643.2|193518.2|193644.6|193519.6|193598.4|193473.4|11
1722933090000|2024-08-06 08:31:30|193645|193520|193692.4|193567.4|193698|193573|193645|193520|13
1722933100000|2024-08-06 08:31:40|193688.6|193563.6|193685.9|193560.9|193689.6|193564.6|193685.1|193560.1|9
1722933110000|2024-08-06 08:31:50|193685.7|193560.7|193649|193524|193702.6|193577.6|193649|193524|17
1722933120000|2024-08-06 08:32:00|193647.4|193522.4|193647.7|193522.7|193655.2|193530.2|193581|193456|26
1722933130000|2024-08-06 08:32:10|193641.9|193516.9|193606.5|193481.5|193641.9|193516.9|193606.5|193481.5|9
1722933140000|2024-08-06 08:32:20|193601.4|193476.4|193641.4|193516.4|193647.3|193522.3|193601.4|193476.4|14
1722933150000|2024-08-06 08:32:30|193640.3|193515.3|193543.2|193418.2|193640.3|193515.3|193531.9|193406.9|16
1722933160000|2024-08-06 08:32:40|193539.1|193414.1|193511.4|193386.4|193560.2|193435.2|193498.7|193373.7|19
1722933170000|2024-08-06 08:32:50|193549|193424|193538.3|193413.3|193549|193424|193538.3|193413.3|8
1722933180000|2024-08-06 08:33:00|193536.2|193411.2|193530.6|193405.6|193557.2|193432.2|193525.8|193400.8|14
1722933190000|2024-08-06 08:33:10|193532|193407|193625.1|193500.1|193629.7|193504.7|193530.3|193405.3|25
1722933200000|2024-08-06 08:33:20|193626.2|193501.2|193644.7|193519.7|193646.7|193521.7|193623.5|193498.5|14
1722933210000|2024-08-06 08:33:30|193643.9|193518.9|193569.7|193444.7|193643.9|193518.9|193566.1|193441.1|20
1722933220000|2024-08-06 08:33:40|193570.8|193445.8|193647.4|193522.4|193661.3|193536.3|193561.1|193436.1|23
1722933230000|2024-08-06 08:33:50|193645.2|193520.2|193645|193520|193680.6|193555.6|193644.5|193519.5|17
1722933240000|2024-08-06 08:34:00|193642.5|193517.5|193606.2|193481.2|193647.4|193522.4|193606.2|193481.2|10
1722933250000|2024-08-06 08:34:10|193607.9|193482.9|193639.4|193514.4|193654.2|193529.2|193607.9|193482.9|15
1722933260000|2024-08-06 08:34:20|193669|193544|193685|193560|193701.5|193576.5|193669|193544|14
1722933270000|2024-08-06 08:34:30|193683.6|193558.6|193682.4|193557.4|193685.3|193560.3|193661|193536|12
1722933280000|2024-08-06 08:34:40|193673|193548|193634.8|193509.8|193676.8|193551.8|193631.7|193506.7|13
1722933290000|2024-08-06 08:34:50|193637.9|193512.9|193634.3|193509.3|193650.1|193525.1|193634.3|193509.3|13
1722933300000|2024-08-06 08:35:00|193636.4|193511.4|193612.4|193487.4|193687.4|193562.4|193603.7|193478.7|29
1722933310000|2024-08-06 08:35:10|193616.4|193491.4|193728|193603|193744.9|193619.9|193613.6|193488.6|19
1722933320000|2024-08-06 08:35:20|193728.6|193603.6|193755.9|193630.9|193796.4|193671.4|193728.3|193603.3|15
1722933330000|2024-08-06 08:35:30|193760.3|193635.3|193764.1|193639.1|193773.6|193648.6|193719.6|193594.6|23
1722933340000|2024-08-06 08:35:40|193765|193640|193744|193619|193796.9|193671.9|193738.5|193613.5|22
1722933350000|2024-08-06 08:35:50|193741.6|193616.6|193717.1|193592.1|193742.3|193617.3|193717.1|193592.1|18
1722933360000|2024-08-06 08:36:00|193710.5|193585.5|193566.3|193441.3|193710.5|193585.5|193566.3|193441.3|22
1722933370000|2024-08-06 08:36:10|193565.3|193440.3|193601.7|193476.7|193616.5|193491.5|193560.7|193435.7|26
1722933380000|2024-08-06 08:36:20|193605.1|193480.1|193684.9|193559.9|193685.9|193560.9|193605.1|193480.1|23
1722933390000|2024-08-06 08:36:30|193687|193562|193720.8|193595.8|193721.9|193596.9|193644.3|193519.3|14
1722933400000|2024-08-06 08:36:40|193721.8|193596.8|193722.1|193597.1|193739.5|193614.5|193709.5|193584.5|11
1722933410000|2024-08-06 08:36:50|193722|193597|193651.5|193526.5|193722|193597|193646.3|193521.3|14
1722933420000|2024-08-06 08:37:00|193662.5|193537.5|193685.9|193560.9|193685.9|193560.9|193631.6|193506.6|16
1722933430000|2024-08-06 08:37:10|193720.3|193595.3|193758.3|193633.3|193758.3|193633.3|193720.3|193595.3|12
1722933440000|2024-08-06 08:37:20|193761.2|193636.2|193724.3|193599.3|193770.3|193645.3|193722.8|193597.8|13
1722933450000|2024-08-06 08:37:30|193727.8|193602.8|193760.7|193635.7|193760.7|193635.7|193727.8|193602.8|6
1722933460000|2024-08-06 08:37:40|193759.8|193634.8|193657|193532|193759.8|193634.8|193654|193529|22
1722933470000|2024-08-06 08:37:50|193656.1|193531.1|193721.1|193596.1|193721.1|193596.1|193652.3|193527.3|30
1722933480000|2024-08-06 08:38:00|193722.7|193597.7|193726.6|193601.6|193754.4|193629.4|193722.7|193597.7|12
1722933490000|2024-08-06 08:38:10|193727.7|193602.7|193751.6|193626.6|193762.7|193637.7|193727.7|193602.7|9
1722933500000|2024-08-06 08:38:20|193755.4|193630.4|193718.7|193593.7|193761.6|193636.6|193717.6|193592.6|20
1722933510000|2024-08-06 08:38:30|193717.7|193592.7|193686.2|193561.2|193717.7|193592.7|193673.6|193548.6|15
1722933520000|2024-08-06 08:38:40|193684|193559|193676.6|193551.6|193700.1|193575.1|193674.8|193549.8|24
1722933530000|2024-08-06 08:38:50|193677.3|193552.3|193717.5|193592.5|193717.5|193592.5|193677.3|193552.3|19
1722933540000|2024-08-06 08:39:00|193716.8|193591.8|193710.7|193585.7|193716.8|193591.8|193706.4|193581.4|17
1722933550000|2024-08-06 08:39:10|193708.6|193583.6|193760.6|193635.6|193760.6|193635.6|193708.2|193583.2|16
1722933560000|2024-08-06 08:39:20|193761.2|193636.2|193821.9|193696.9|193831.7|193706.7|193758.1|193633.1|14
1722933570000|2024-08-06 08:39:30|193825.3|193700.3|193874.8|193749.8|193879.4|193754.4|193824.6|193699.6|12
1722933580000|2024-08-06 08:39:40|193877.2|193752.2|193933.1|193808.1|193933.1|193808.1|193877.2|193752.2|23
1722933590000|2024-08-06 08:39:50|193937.4|193812.4|193937.1|193812.1|193939.9|193814.9|193932.8|193807.8|10
1722933600000|2024-08-06 08:40:00|193935.9|193810.9|193912.8|193787.8|193936.9|193811.9|193901|193776|22
1722933610000|2024-08-06 08:40:10|193913.7|193788.7|193917.4|193792.4|193923.1|193798.1|193913.7|193788.7|25
1722933620000|2024-08-06 08:40:20|193918.6|193793.6|193872.5|193747.5|193921.2|193796.2|193838.9|193713.9|21
1722933630000|2024-08-06 08:40:30|193875.7|193750.7|193944.4|193819.4|193944.4|193819.4|193869.9|193744.9|17
1722933640000|2024-08-06 08:40:40|193955.2|193830.2|193963.2|193838.2|193964.2|193839.2|193947.1|193822.1|22
1722933650000|2024-08-06 08:40:50|193962|193837|193945.1|193820.1|193963.2|193838.2|193935.8|193810.8|19
1722933660000|2024-08-06 08:41:00|193935.5|193810.5|193967.7|193842.7|193973.8|193848.8|193932.7|193807.7|20
1722933670000|2024-08-06 08:41:10|193969.1|193844.1|193965.7|193840.7|193982.7|193857.7|193933.5|193808.5|18
1722933680000|2024-08-06 08:41:20|193947.3|193822.3|193949.7|193824.7|193972.7|193847.7|193947.3|193822.3|19
1722933690000|2024-08-06 08:41:30|193951.4|193826.4|193974.7|193849.7|193975.8|193850.8|193951.4|193826.4|20
1722933700000|2024-08-06 08:41:40|193973.7|193848.7|193914.4|193789.4|193973.7|193848.7|193911.9|193786.9|11
1722933710000|2024-08-06 08:41:50|193912.8|193787.8|193889.9|193764.9|193912.8|193787.8|193885.8|193760.8|13
1722933720000|2024-08-06 08:42:00|193892.9|193767.9|193979.9|193854.9|193981.3|193856.3|193891.7|193766.7|27
1722933730000|2024-08-06 08:42:10|193986.9|193861.9|193920.4|193795.4|193990.9|193865.9|193914.4|193789.4|24
1722933740000|2024-08-06 08:42:20|193923|193798|193872.3|193747.3|193923|193798|193871.2|193746.2|10
1722933750000|2024-08-06 08:42:30|193876|193751|193904.2|193779.2|193906.8|193781.8|193821.8|193696.8|21
1722933760000|2024-08-06 08:42:40|193905.4|193780.4|193949.9|193824.9|193982.4|193857.4|193905.4|193780.4|21
1722933770000|2024-08-06 08:42:50|193950.1|193825.1|193951.2|193826.2|193954.8|193829.8|193913.2|193788.2|17
1722933780000|2024-08-06 08:43:00|193949.3|193824.3|193903.8|193778.8|193954.4|193829.4|193902.1|193777.1|22
1722933790000|2024-08-06 08:43:10|193902.8|193777.8|193911.4|193786.4|193919.9|193794.9|193865.3|193740.3|14
1722933800000|2024-08-06 08:43:20|193910.5|193785.5|193872.7|193747.7|193920.2|193795.2|193870.8|193745.8|18
1722933810000|2024-08-06 08:43:30|193872.2|193747.2|193880.2|193755.2|193882.3|193757.3|193860.5|193735.5|17
1722933820000|2024-08-06 08:43:40|193881.1|193756.1|193906.1|193781.1|193957.9|193832.9|193881.1|193756.1|22
1722933830000|2024-08-06 08:43:50|193907|193782|193883.5|193758.5|193912.4|193787.4|193882.4|193757.4|14
1722933840000|2024-08-06 08:44:00|193881.1|193756.1|193872.2|193747.2|193886.4|193761.4|193841.1|193716.1|26
1722933850000|2024-08-06 08:44:10|193869.1|193744.1|193914.1|193789.1|193914.1|193789.1|193869.1|193744.1|15
1722933860000|2024-08-06 08:44:20|193909.8|193784.8|193918.5|193793.5|193919.9|193794.9|193906|193781|9
1722933870000|2024-08-06 08:44:30|193919.6|193794.6|193966.1|193841.1|193975.3|193850.3|193918.2|193793.2|15
1722933880000|2024-08-06 08:44:40|193951.3|193826.3|193972.5|193847.5|193972.5|193847.5|193946.5|193821.5|18
1722933890000|2024-08-06 08:44:50|193974|193849|193940.3|193815.3|194012.9|193887.9|193940.3|193815.3|17
1722933900000|2024-08-06 08:45:00|193950.2|193825.2|193956.4|193831.4|193962|193837|193950.2|193825.2|9
1722933910000|2024-08-06 08:45:10|193957.1|193832.1|193975|193850|193980|193855|193956.7|193831.7|9
1722933920000|2024-08-06 08:45:20|193976.5|193851.5|194004.2|193879.2|194004.2|193879.2|193971.7|193846.7|14
1722933930000|2024-08-06 08:45:30|194019.8|193894.8|194025.2|193900.2|194038|193913|194005.1|193880.1|16
1722933940000|2024-08-06 08:45:40|194024.1|193899.1|194025.2|193900.2|194025.2|193900.2|194024|193899|7
1722933950000|2024-08-06 08:45:50|194024.3|193899.3|194032.4|193907.4|194035.2|193910.2|194024.3|193899.3|22
1722933960000|2024-08-06 08:46:00|194036.3|193911.3|194071|193946|194075.5|193950.5|194036.3|193911.3|21
1722933970000|2024-08-06 08:46:10|194071.2|193946.2|193978|193853|194072.2|193947.2|193978|193853|16
1722933980000|2024-08-06 08:46:20|193978.4|193853.4|193997.6|193872.6|194002|193877|193976|193851|22
1722933990000|2024-08-06 08:46:30|193998.3|193873.3|193984.7|193859.7|194001.4|193876.4|193984.7|193859.7|12
1722934000000|2024-08-06 08:46:40|193982.7|193857.7|194058.4|193933.4|194071.5|193946.5|193959.7|193834.7|26
1722934010000|2024-08-06 08:46:50|194056.7|193931.7|194116|193991|194116.1|193991.1|194056.7|193931.7|15
1722934020000|2024-08-06 08:47:00|194116.5|193991.5|194142.1|194017.1|194195.1|194070.1|194116.5|193991.5|28
1722934030000|2024-08-06 08:47:10|194140.5|194015.5|194145.7|194020.7|194149.8|194024.8|194130.4|194005.4|15
1722934040000|2024-08-06 08:47:20|194144.3|194019.3|194113.9|193988.9|194160.6|194035.6|194111.5|193986.5|19
1722934050000|2024-08-06 08:47:30|194113.5|193988.5|194092.9|193967.9|194114.9|193989.9|194090.7|193965.7|10
1722934060000|2024-08-06 08:47:40|194092.2|193967.2|194063|193938|194113.5|193988.5|194056|193931|18
1722934070000|2024-08-06 08:47:50|194061.7|193936.7|194031.1|193906.1|194061.7|193936.7|194031.1|193906.1|13
1722934080000|2024-08-06 08:48:00|194029.2|193904.2|193997.6|193872.6|194029.2|193904.2|193978|193853|28
1722934090000|2024-08-06 08:48:10|193996.8|193871.8|193935.3|193810.3|194012.4|193887.4|193933.6|193808.6|19
1722934100000|2024-08-06 08:48:20|193949|193824|193919.7|193794.7|193949|193824|193903.5|193778.5|23
1722934110000|2024-08-06 08:48:30|193926|193801|193950.8|193825.8|193960.8|193835.8|193913|193788|19
1722934120000|2024-08-06 08:48:40|193934.2|193809.2|193950.8|193825.8|193964.8|193839.8|193865.4|193740.4|31
1722934130000|2024-08-06 08:48:50|193946.9|193821.9|193958.4|193833.4|194007.9|193882.9|193946.9|193821.9|22
1722934140000|2024-08-06 08:49:00|193976.6|193851.6|193999.6|193874.6|194003.3|193878.3|193914.4|193789.4|30
1722934150000|2024-08-06 08:49:10|194002.8|193877.8|193961.7|193836.7|194002.8|193877.8|193958.9|193833.9|18
1722934160000|2024-08-06 08:49:20|193962.7|193837.7|193963.7|193838.7|193970.6|193845.6|193942.5|193817.5|20
1722934170000|2024-08-06 08:49:30|193956.9|193831.9|193960.1|193835.1|193969.6|193844.6|193944.3|193819.3|16
1722934180000|2024-08-06 08:49:40|193956.9|193831.9|193928.9|193803.9|193956.9|193831.9|193926.3|193801.3|22
1722934190000|2024-08-06 08:49:50|193930|193805|193900.4|193775.4|193930.5|193805.5|193886.1|193761.1|23
1722934200000|2024-08-06 08:50:00|193910|193785|193820.6|193695.6|193911.9|193786.9|193771.5|193646.5|30
1722934210000|2024-08-06 08:50:10|193821.7|193696.7|193876.9|193751.9|193878.1|193753.1|193779.2|193654.2|25
1722934220000|2024-08-06 08:50:20|193874.4|193749.4|193842.8|193717.8|193874.4|193749.4|193815.5|193690.5|25
1722934230000|2024-08-06 08:50:30|193840.1|193715.1|193829|193704|193857.7|193732.7|193828.3|193703.3|19
1722934240000|2024-08-06 08:50:40|193833.7|193708.7|193780.9|193655.9|193834|193709|193773.1|193648.1|25
1722934250000|2024-08-06 08:50:50|193780.1|193655.1|193718.2|193593.2|193782|193657|193712.1|193587.1|30
1722934260000|2024-08-06 08:51:00|193720.8|193595.8|193728.4|193603.4|193730.4|193605.4|193716.5|193591.5|12
1722934270000|2024-08-06 08:51:10|193729.3|193604.3|193826.1|193701.1|193826.1|193701.1|193729.3|193604.3|21
1722934280000|2024-08-06 08:51:20|193825.3|193700.3|193853|193728|193854.1|193729.1|193825.3|193700.3|12
1722934290000|2024-08-06 08:51:30|193854|193729|193857.4|193732.4|193862.7|193737.7|193853.9|193728.9|16
1722934300000|2024-08-06 08:51:40|193856.1|193731.1|193756|193631|193856.1|193731.1|193749.6|193624.6|19
1722934310000|2024-08-06 08:51:50|193756.6|193631.6|193720.3|193595.3|193771.1|193646.1|193720.3|193595.3|24
1722934320000|2024-08-06 08:52:00|193706.1|193581.1|193608.3|193483.3|193706.1|193581.1|193608.3|193483.3|17
1722934330000|2024-08-06 08:52:10|193625.7|193500.7|193678.3|193553.3|193685.7|193560.7|193600|193475|31
1722934340000|2024-08-06 08:52:20|193677.4|193552.4|193673|193548|193686.9|193561.9|193647.9|193522.9|18
1722934350000|2024-08-06 08:52:30|193679.3|193554.3|193708.3|193583.3|193717.3|193592.3|193646.3|193521.3|32
1722934360000|2024-08-06 08:52:40|193706|193581|193619.8|193494.8|193706|193581|193619.8|193494.8|35
1722934370000|2024-08-06 08:52:50|193629.9|193504.9|193646|193521|193662.4|193537.4|193616.8|193491.8|29
1722934380000|2024-08-06 08:53:00|193647.6|193522.6|193692.7|193567.7|193700.1|193575.1|193647.6|193522.6|24
1722934390000|2024-08-06 08:53:10|193691|193566|193678.6|193553.6|193711.2|193586.2|193651.4|193526.4|29
1722934400000|2024-08-06 08:53:20|193666.8|193541.8|193692.3|193567.3|193699.2|193574.2|193666.8|193541.8|28
1722934410000|2024-08-06 08:53:30|193691.5|193566.5|193684.8|193559.8|193696.6|193571.6|193683.5|193558.5|19
1722934420000|2024-08-06 08:53:40|193683.9|193558.9|193737|193612|193737|193612|193683|193558|19
1722934430000|2024-08-06 08:53:50|193736.3|193611.3|193728.1|193603.1|193742.4|193617.4|193726.8|193601.8|29
1722934440000|2024-08-06 08:54:00|193722.1|193597.1|193715.6|193590.6|193722.7|193597.7|193706.5|193581.5|12
1722934450000|2024-08-06 08:54:10|193712.1|193587.1|193778.2|193653.2|193783|193658|193712.1|193587.1|22
1722934460000|2024-08-06 08:54:20|193777.2|193652.2|193840.5|193715.5|193842.1|193717.1|193777.2|193652.2|19
1722934470000|2024-08-06 08:54:30|193837.6|193712.6|193868|193743|193868|193743|193837.6|193712.6|11
1722934480000|2024-08-06 08:54:40|193865.8|193740.8|193879.7|193754.7|193926.9|193801.9|193865.8|193740.8|28
1722934490000|2024-08-06 08:54:50|193883.4|193758.4|193870.5|193745.5|193904.3|193779.3|193863.9|193738.9|26
1722934500000|2024-08-06 08:55:00|193868.4|193743.4|193891.5|193766.5|193892.6|193767.6|193865.7|193740.7|25
1722934510000|2024-08-06 08:55:10|193892.8|193767.8|193900.1|193775.1|193911.1|193786.1|193892.8|193767.8|18
1722934520000|2024-08-06 08:55:20|193902.1|193777.1|193932|193807|193972.7|193847.7|193902.1|193777.1|29
1722934530000|2024-08-06 08:55:30|193919.3|193794.3|193980|193855|193983.8|193858.8|193911.4|193786.4|30
1722934540000|2024-08-06 08:55:40|193995.6|193870.6|193990.6|193865.6|194020.8|193895.8|193981.4|193856.4|21
1722934550000|2024-08-06 08:55:50|193991.5|193866.5|193975.6|193850.6|193991.5|193866.5|193975.4|193850.4|24
1722934560000|2024-08-06 08:56:00|193971.7|193846.7|193932.9|193807.9|193985|193860|193932.9|193807.9|20
1722934570000|2024-08-06 08:56:10|193930.1|193805.1|193953.1|193828.1|193953.1|193828.1|193913.8|193788.8|21
1722934580000|2024-08-06 08:56:20|193951|193826|193968.5|193843.5|193978.1|193853.1|193949.9|193824.9|30
1722934590000|2024-08-06 08:56:30|193968.6|193843.6|194022.7|193897.7|194022.7|193897.7|193968.2|193843.2|27
1722934600000|2024-08-06 08:56:40|194021.8|193896.8|194052.3|193927.3|194053.6|193928.6|194013.4|193888.4|27
1722934610000|2024-08-06 08:56:50|194042.2|193917.2|194036|193911|194051.1|193926.1|194036|193911|20
1722934620000|2024-08-06 08:57:00|194044.3|193919.3|194046.6|193921.6|194052.2|193927.2|194044.3|193919.3|15
1722934630000|2024-08-06 08:57:10|194045.7|193920.7|194052.5|193927.5|194054.4|193929.4|194045.6|193920.6|17
1722934640000|2024-08-06 08:57:20|194050.5|193925.5|194072.7|193947.7|194078.4|193953.4|194018.4|193893.4|12
1722934650000|2024-08-06 08:57:30|194073.3|193948.3|194107.5|193982.5|194107.5|193982.5|194073.3|193948.3|11
1722934660000|2024-08-06 08:57:40|194106.5|193981.5|194121.8|193996.8|194122.4|193997.4|194106.5|193981.5|20
1722934670000|2024-08-06 08:57:50|194122.4|193997.4|194117.5|193992.5|194142.6|194017.6|194112.7|193987.7|19
1722934680000|2024-08-06 08:58:00|194120.8|193995.8|194127.8|194002.8|194127.8|194002.8|194112.3|193987.3|17
1722934690000|2024-08-06 08:58:10|194128.6|194003.6|194108.9|193983.9|194157.2|194032.2|194106.2|193981.2|17
1722934700000|2024-08-06 08:58:20|194110.1|193985.1|194106.2|193981.2|194110.1|193985.1|194105.2|193980.2|6
1722934710000|2024-08-06 08:58:30|194107.6|193982.6|194119|193994|194126.6|194001.6|194107.6|193982.6|8
1722934720000|2024-08-06 08:58:40|194121|193996|194145.6|194020.6|194147.2|194022.2|194121|193996|18
1722934730000|2024-08-06 08:58:50|194146.5|194021.5|194142.3|194017.3|194175.4|194050.4|194135.9|194010.9|9
1722934740000|2024-08-06 08:59:00|194139.1|194014.1|194117.3|193992.3|194146.9|194021.9|194113.9|193988.9|19
1722934750000|2024-08-06 08:59:10|194114.6|193989.6|194137.6|194012.6|194138.3|194013.3|194106|193981|15
1722934760000|2024-08-06 08:59:20|194134.3|194009.3|194139.6|194014.6|194139.6|194014.6|194131.4|194006.4|6
1722934770000|2024-08-06 08:59:30|194119.9|193994.9|194073.7|193948.7|194123.6|193998.6|194064.1|193939.1|7
1722934780000|2024-08-06 08:59:40|194072|193947|194109.1|193984.1|194114|193989|194072|193947|14
1722934790000|2024-08-06 08:59:50|194112.1|193987.1|194107.2|193982.2|194114.1|193989.1|194103.3|193978.3|27
1722934800000|2024-08-06 09:00:00|194125.2|194000.2|194258|194133|194261.2|194136.2|194125.2|194000.2|25
1722934810000|2024-08-06 09:00:10|194249.1|194124.1|194293|194168|194300.8|194175.8|194247|194122|20
1722934820000|2024-08-06 09:00:20|194301.4|194176.4|194266.1|194141.1|194301.4|194176.4|194258|194133|23
1722934830000|2024-08-06 09:00:30|194262.3|194137.3|194293.6|194168.6|194295|194170|194261.1|194136.1|25
1722934840000|2024-08-06 09:00:40|194297.3|194172.3|194298.7|194173.7|194307.8|194182.8|194291.1|194166.1|17
1722934850000|2024-08-06 09:00:50|194294.3|194169.3|194328.8|194203.8|194328.8|194203.8|194292.5|194167.5|13
1722934860000|2024-08-06 09:01:00|194325.7|194200.7|194330.9|194205.9|194342.7|194217.7|194325.7|194200.7|27
1722934870000|2024-08-06 09:01:10|194332.9|194207.9|194362.4|194237.4|194362.4|194237.4|194326.3|194201.3|27
1722934880000|2024-08-06 09:01:20|194366.4|194241.4|194353|194228|194368.3|194243.3|194351.8|194226.8|18
1722934890000|2024-08-06 09:01:30|194352.3|194227.3|194454.3|194329.3|194454.3|194329.3|194352.3|194227.3|17
1722934900000|2024-08-06 09:01:40|194456.7|194331.7|194480.9|194355.9|194481.7|194356.7|194450.7|194325.7|19
1722934910000|2024-08-06 09:01:50|194474.8|194349.8|194423.1|194298.1|194479.3|194354.3|194420.4|194295.4|17
1722934920000|2024-08-06 09:02:00|194409.5|194284.5|194429.2|194304.2|194459.9|194334.9|194383.3|194258.3|26
1722934930000|2024-08-06 09:02:10|194430.3|194305.3|194401.8|194276.8|194463.1|194338.1|194393.8|194268.8|31
1722934940000|2024-08-06 09:02:20|194393.4|194268.4|194422.2|194297.2|194427|194302|194367.7|194242.7|34
1722934950000|2024-08-06 09:02:30|194421.3|194296.3|194473.7|194348.7|194491|194366|194421|194296|29
1722934960000|2024-08-06 09:02:40|194478.1|194353.1|194433.4|194308.4|194495.4|194370.4|194407|194282|19
1722934970000|2024-08-06 09:02:50|194422.4|194297.4|194473.4|194348.4|194473.4|194348.4|194396.7|194271.7|35
1722934980000|2024-08-06 09:03:00|194477|194352|194482.2|194357.2|194488.7|194363.7|194399.7|194274.7|33
1722934990000|2024-08-06 09:03:10|194484.8|194359.8|194576.6|194451.6|194588.3|194463.3|194484.8|194359.8|28
1722935000000|2024-08-06 09:03:20|194578.1|194453.1|194563.8|194438.8|194655.1|194530.1|194540.1|194415.1|36
1722935010000|2024-08-06 09:03:30|194560.5|194435.5|194557.7|194432.7|194560.5|194435.5|194531.8|194406.8|16
1722935020000|2024-08-06 09:03:40|194556|194431|194525.3|194400.3|194592.5|194467.5|194522.9|194397.9|31
1722935030000|2024-08-06 09:03:50|194528|194403|194532.8|194407.8|194536.8|194411.8|194498.9|194373.9|19
1722935040000|2024-08-06 09:04:00|194542.9|194417.9|194610.3|194485.3|194612.9|194487.9|194541.3|194416.3|29
1722935050000|2024-08-06 09:04:10|194608.9|194483.9|194560.2|194435.2|194608.9|194483.9|194541.3|194416.3|20
1722935060000|2024-08-06 09:04:20|194553.5|194428.5|194632.7|194507.7|194644.1|194519.1|194553.5|194428.5|33
1722935070000|2024-08-06 09:04:30|194626.7|194501.7|194645.2|194520.2|194649.2|194524.2|194617.3|194492.3|28
1722935080000|2024-08-06 09:04:40|194642.6|194517.6|194588.6|194463.6|194646.3|194521.3|194588.6|194463.6|28
1722935090000|2024-08-06 09:04:50|194611.4|194486.4|194606|194481|194615.5|194490.5|194606|194481|26
1722935100000|2024-08-06 09:05:00|194609.2|194484.2|194477.8|194352.8|194609.2|194484.2|194477.8|194352.8|27
1722935110000|2024-08-06 09:05:10|194494.8|194369.8|194487.2|194362.2|194494.8|194369.8|194426.9|194301.9|28
1722935120000|2024-08-06 09:05:20|194488.7|194363.7|194468.1|194343.1|194533.7|194408.7|194468.1|194343.1|23
1722935130000|2024-08-06 09:05:30|194479.3|194354.3|194492.8|194367.8|194503.8|194378.8|194456.1|194331.1|32
1722935140000|2024-08-06 09:05:40|194492|194367|194548.6|194423.6|194548.9|194423.9|194492|194367|23
1722935150000|2024-08-06 09:05:50|194545.5|194420.5|194498.2|194373.2|194576.8|194451.8|194459.9|194334.9|28
1722935160000|2024-08-06 09:06:00|194497.4|194372.4|194572|194447|194640.4|194515.4|194457.9|194332.9|37
1722935170000|2024-08-06 09:06:10|194573.2|194448.2|194614.2|194489.2|194614.2|194489.2|194573.2|194448.2|28
1722935180000|2024-08-06 09:06:20|194613.7|194488.7|194602|194477|194614.8|194489.8|194586.6|194461.6|20
1722935190000|2024-08-06 09:06:30|194602.6|194477.6|194531.1|194406.1|194602.6|194477.6|194466.7|194341.7|13
1722935200000|2024-08-06 09:06:40|194536.7|194411.7|194538|194413|194593.7|194468.7|194509.4|194384.4|28
1722935210000|2024-08-06 09:06:50|194539.2|194414.2|194501.3|194376.3|194554.4|194429.4|194499.5|194374.5|24
1722935220000|2024-08-06 09:07:00|194472|194347|194438.3|194313.3|194473.3|194348.3|194361.8|194236.8|25
1722935230000|2024-08-06 09:07:10|194436.8|194311.8|194479.1|194354.1|194527.7|194402.7|194436.8|194311.8|26
1722935240000|2024-08-06 09:07:20|194460.2|194335.2|194388.9|194263.9|194467.1|194342.1|194318.2|194193.2|34
1722935250000|2024-08-06 09:07:30|194388.3|194263.3|194362.5|194237.5|194389.3|194264.3|194315.7|194190.7|25
1722935260000|2024-08-06 09:07:40|194364.5|194239.5|194253.1|194128.1|194365.5|194240.5|194253.1|194128.1|27
1722935270000|2024-08-06 09:07:50|194253.8|194128.8|194317.6|194192.6|194320.7|194195.7|194253.4|194128.4|31
1722935280000|2024-08-06 09:08:00|194297.2|194172.2|194234.5|194109.5|194297.2|194172.2|194234.5|194109.5|21
1722935290000|2024-08-06 09:08:10|194238.9|194113.9|194203.4|194078.4|194238.9|194113.9|194198.4|194073.4|20
1722935300000|2024-08-06 09:08:20|194177.2|194043.6|194128.6|194003.6|194184.7|194059.7|194122.2|193997.2|29
1722935310000|2024-08-06 09:08:30|194059.9|193934.9|194053|193928|194079.3|193954.3|194046.7|193921.7|28
1722935320000|2024-08-06 09:08:40|194055.7|193930.7|194126.3|194001.3|194129.1|194004.1|194055.7|193930.7|21
1722935330000|2024-08-06 09:08:50|194123.5|193998.5|194167.7|194042.7|194170.2|194045.2|194123.5|193998.5|28
1722935340000|2024-08-06 09:09:00|194165.7|194040.7|194224.2|194099.2|194227.6|194102.6|194164.7|194039.7|30
1722935350000|2024-08-06 09:09:10|194223.3|194098.3|194242.7|194117.7|194247|194122|194223.3|194098.3|15
1722935360000|2024-08-06 09:09:20|194243.5|194118.5|194314.6|194189.6|194314.6|194189.6|194243.4|194118.4|19
1722935370000|2024-08-06 09:09:30|194315|194190|194391.8|194266.8|194396.3|194271.3|194315|194190|17
1722935380000|2024-08-06 09:09:40|194395.1|194270.1|194399.1|194274.1|194404.1|194279.1|194391.3|194266.3|19
1722935390000|2024-08-06 09:09:50|194402.2|194277.2|194334.6|194209.6|194402.6|194277.6|194334.6|194209.6|35
1722935400000|2024-08-06 09:10:00|194306.1|194181.1|194188|194063|194306.1|194181.1|194171.6|194046.6|30
1722935410000|2024-08-06 09:10:10|194191.3|194066.3|194248.5|194123.5|194263.8|194138.8|194191.3|194066.3|27
1722935420000|2024-08-06 09:10:20|194244.6|194119.6|194240.2|194115.2|194244.6|194119.6|194204.2|194079.2|25
1722935430000|2024-08-06 09:10:30|194233.9|194108.9|194325.2|194200.2|194345.6|194220.6|194233.9|194108.9|22
1722935440000|2024-08-06 09:10:40|194325.9|194200.9|194369.7|194244.7|194380.6|194255.6|194325.9|194200.9|19
1722935450000|2024-08-06 09:10:50|194367|194242|194417.2|194292.2|194424.4|194299.4|194364.3|194239.3|22
1722935460000|2024-08-06 09:11:00|194433.4|194308.4|194452.5|194327.5|194459.1|194334.1|194423.5|194298.5|21
1722935470000|2024-08-06 09:11:10|194453.5|194328.5|194461.9|194336.9|194502.5|194377.5|194429.3|194304.3|25
1722935480000|2024-08-06 09:11:20|194462.9|194337.9|194510.7|194385.7|194526.7|194401.7|194462.9|194337.9|32
1722935490000|2024-08-06 09:11:30|194500.7|194375.7|194527.8|194402.8|194531.7|194406.7|194498.7|194373.7|17
1722935500000|2024-08-06 09:11:40|194529.2|194404.2|194507.9|194382.9|194537.6|194412.6|194507.4|194382.4|16
1722935510000|2024-08-06 09:11:50|194459.8|194334.8|194500.7|194375.7|194513.4|194388.4|194457.8|194332.8|21
1722935520000|2024-08-06 09:12:00|194502.1|194377.1|194525.7|194400.7|194527.2|194402.2|194464.7|194339.7|16
1722935530000|2024-08-06 09:12:10|194526.7|194401.7|194590|194465|194593|194468|194526.7|194401.7|23
1722935540000|2024-08-06 09:12:20|194593.2|194468.2|194529.4|194404.4|194593.2|194468.2|194524.8|194399.8|26
1722935550000|2024-08-06 09:12:30|194531|194406|194477|194352|194531.4|194406.4|194452.6|194327.6|36
1722935560000|2024-08-06 09:12:40|194475.6|194350.6|194474.8|194349.8|194483|194358|194464.2|194339.2|34
1722935570000|2024-08-06 09:12:50|194476.5|194351.5|194460.3|194335.3|194522.2|194397.2|194460.3|194335.3|30
1722935580000|2024-08-06 09:13:00|194475.7|194350.7|194522.8|194397.8|194523|194398|194475.7|194350.7|18
1722935590000|2024-08-06 09:13:10|194523|194398|194521.7|194396.7|194525.5|194400.5|194502.3|194377.3|10
1722935600000|2024-08-06 09:13:20|194519.8|194394.8|194473.7|194348.7|194519.8|194394.8|194463|194338|18
1722935610000|2024-08-06 09:13:30|194472.2|194347.2|194482.6|194357.6|194488.9|194363.9|194464.9|194339.9|29
1722935620000|2024-08-06 09:13:40|194470.2|194345.2|194522|194397|194542.7|194417.7|194451.6|194326.6|22
1722935630000|2024-08-06 09:13:50|194523.3|194398.3|194548.8|194423.8|194569.7|194444.7|194518.7|194393.7|31
1722935640000|2024-08-06 09:14:00|194534.4|194409.4|194520.2|194395.2|194548.3|194423.3|194517.4|194392.4|19
1722935650000|2024-08-06 09:14:10|194521.5|194396.5|194529.4|194404.4|194563.9|194438.9|194521.5|194396.5|27
1722935660000|2024-08-06 09:14:20|194530.6|194405.6|194402.4|194277.4|194540.6|194415.6|194402.4|194277.4|20
1722935670000|2024-08-06 09:14:30|194401.6|194276.6|194488.8|194363.8|194521.1|194396.1|194400.2|194275.2|31
1722935680000|2024-08-06 09:14:40|194488.3|194363.3|194489.6|194364.6|194560.7|194435.7|194487.8|194362.8|26
1722935690000|2024-08-06 09:14:50|194445.3|194320.3|194502.3|194377.3|194502.3|194377.3|194431.1|194306.1|33
1722935700000|2024-08-06 09:15:00|194503.6|194378.6|194572|194447|194575.2|194450.2|194503.6|194378.6|21
1722935710000|2024-08-06 09:15:10|194573.7|194448.7|194560.3|194435.3|194573.7|194448.7|194555.8|194430.8|18
1722935720000|2024-08-06 09:15:20|194556.7|194431.7|194573.7|194448.7|194584.3|194459.3|194512.2|194387.2|28
1722935730000|2024-08-06 09:15:30|194576|194451|194530.8|194405.8|194613.3|194488.3|194529.4|194404.4|23
1722935740000|2024-08-06 09:15:40|194529.3|194404.3|194530.7|194405.7|194530.7|194405.7|194529.3|194404.3|2
1722935750000|2024-08-06 09:15:50|194530.6|194405.6|194527.9|194402.9|194534|194409|194524.3|194399.3|6
1722935760000|2024-08-06 09:16:00|194525.5|194400.5|194508|194383|194548.7|194423.7|194472.5|194347.5|29
1722935770000|2024-08-06 09:16:10|194509.6|194384.6|194573.1|194448.1|194581.5|194456.5|194509.6|194384.6|28
1722935780000|2024-08-06 09:16:20|194567.9|194442.9|194592.9|194467.9|194623.7|194498.7|194567.9|194442.9|22
1722935790000|2024-08-06 09:16:30|194590.3|194465.3|194605.6|194480.6|194626.6|194501.6|194555.2|194430.2|27
1722935800000|2024-08-06 09:16:40|194605|194480|194562.9|194437.9|194605.1|194480.1|194560|194435|26
1722935810000|2024-08-06 09:16:50|194564|194439|194507|194382|194564|194439|194507|194382|10
1722935820000|2024-08-06 09:17:00|194507.5|194382.5|194488.2|194363.2|194547|194422|194488.2|194363.2|17
1722935830000|2024-08-06 09:17:10|194465.7|194340.7|194560.5|194435.5|194570.4|194445.4|194463.4|194338.4|14
1722935840000|2024-08-06 09:17:20|194556.7|194431.7|194591.6|194466.6|194600|194475|194556.7|194431.7|10
1722935850000|2024-08-06 09:17:30|194592.4|194467.4|194599.2|194474.2|194623.7|194498.7|194592.4|194467.4|12
1722935860000|2024-08-06 09:17:40|194596.8|194471.8|194569.6|194444.6|194598.4|194473.4|194552.1|194427.1|16
1722935870000|2024-08-06 09:17:50|194567.3|194442.3|194619.6|194494.6|194619.6|194494.6|194556.5|194431.5|17
1722935880000|2024-08-06 09:18:00|194616|194491|194595.6|194470.6|194617.3|194492.3|194590.8|194465.8|16
1722935890000|2024-08-06 09:18:10|194599.1|194474.1|194597.1|194472.1|194600.1|194475.1|194597.1|194472.1|5
1722935900000|2024-08-06 09:18:20|194597.9|194472.9|194625.6|194500.6|194637.1|194512.1|194597.9|194472.9|17
1722935910000|2024-08-06 09:18:30|194650.1|194525.1|194715.3|194590.3|194722.6|194597.6|194649.1|194524.1|15
1722935920000|2024-08-06 09:18:40|194715.8|194590.8|194684.9|194559.9|194715.8|194590.8|194678.2|194553.2|24
1722935930000|2024-08-06 09:18:50|194684.1|194559.1|194671.2|194546.2|194684.1|194559.1|194666.1|194541.1|11
1722935940000|2024-08-06 09:19:00|194670.3|194545.3|194624.5|194499.5|194694|194569|194583.2|194458.2|29
1722935950000|2024-08-06 09:19:10|194624.6|194499.6|194617.6|194492.6|194632.1|194507.1|194612.8|194487.8|24
1722935960000|2024-08-06 09:19:20|194619|194494|194613.8|194488.8|194629.8|194504.8|194611.9|194486.9|17
1722935970000|2024-08-06 09:19:30|194623.9|194498.9|194697.3|194572.3|194708.5|194583.5|194623.9|194498.9|25
1722935980000|2024-08-06 09:19:40|194700.9|194575.9|194713.4|194588.4|194713.4|194588.4|194700.9|194575.9|11
1722935990000|2024-08-06 09:19:50|194730.2|194605.2|194694.5|194569.5|194737.6|194612.6|194686.9|194561.9|26
1722936000000|2024-08-06 09:20:00|194693.2|194568.2|194654.2|194529.2|194698|194573|194654.2|194529.2|21
1722936010000|2024-08-06 09:20:10|194654.5|194529.5|194596.8|194471.8|194661.9|194536.9|194594.1|194469.1|23
1722936020000|2024-08-06 09:20:20|194601.7|194476.7|194506.7|194381.7|194601.7|194476.7|194506.1|194381.1|22
1722936030000|2024-08-06 09:20:30|194507.6|194382.6|194460.9|194335.9|194523.1|194398.1|194431.5|194306.5|30
1722936040000|2024-08-06 09:20:40|194474|194349|194432.5|194307.5|194474|194349|194421.2|194296.2|23
1722936050000|2024-08-06 09:20:50|194433.3|194308.3|194481.5|194356.5|194496.3|194371.3|194406.7|194281.7|26
1722936060000|2024-08-06 09:21:00|194471.5|194346.5|194496.4|194371.4|194496.7|194371.7|194458|194333|21
1722936070000|2024-08-06 09:21:10|194497.2|194372.2|194527.3|194402.3|194531.4|194406.4|194497.2|194372.2|18
1722936080000|2024-08-06 09:21:20|194527.4|194402.4|194523.2|194398.2|194545.9|194420.9|194491.3|194366.3|28
1722936090000|2024-08-06 09:21:30|194524.4|194399.4|194445.8|194320.8|194524.4|194399.4|194432.2|194307.2|22
1722936100000|2024-08-06 09:21:40|194445.2|194320.2|194447.7|194322.7|194453.9|194328.9|194444.9|194319.9|14
1722936110000|2024-08-06 09:21:50|194447.5|194322.5|194451.8|194326.8|194452.3|194327.3|194411.6|194286.6|16
1722936120000|2024-08-06 09:22:00|194448.8|194323.8|194539.7|194414.7|194540.7|194415.7|194446.7|194321.7|21
1722936130000|2024-08-06 09:22:10|194540.5|194415.5|194473.9|194348.9|194565.6|194440.6|194472.2|194347.2|23
1722936140000|2024-08-06 09:22:20|194476|194351|194490.9|194365.9|194525.5|194400.5|194476|194351|17
1722936150000|2024-08-06 09:22:30|194493.4|194368.4|194517.8|194392.8|194517.8|194392.8|194489.7|194364.7|17
1722936160000|2024-08-06 09:22:40|194514.1|194389.1|194588.8|194463.8|194600.1|194475.1|194514.1|194389.1|15
1722936170000|2024-08-06 09:22:50|194586.1|194461.1|194589.6|194464.6|194608.1|194483.1|194586.1|194461.1|14
1722936180000|2024-08-06 09:23:00|194558.1|194433.1|194597.2|194472.2|194602.4|194477.4|194542|194417|24
1722936190000|2024-08-06 09:23:10|194595.8|194470.8|194642.4|194517.4|194642.4|194517.4|194587|194462|21
1722936200000|2024-08-06 09:23:20|194631.4|194506.4|194594.9|194469.9|194640.6|194515.6|194575|194450|14
1722936210000|2024-08-06 09:23:30|194592.8|194467.8|194636.6|194511.6|194669.6|194544.6|194591.1|194466.1|22
1722936220000|2024-08-06 09:23:40|194634.8|194509.8|194597.4|194472.4|194634.8|194509.8|194594.9|194469.9|9
1722936230000|2024-08-06 09:23:50|194594.1|194469.1|194645.6|194520.6|194650.7|194525.7|194572.7|194447.7|18
1722936240000|2024-08-06 09:24:00|194582|194457|194546.4|194421.4|194582|194457|194493.9|194368.9|22
1722936250000|2024-08-06 09:24:10|194549.3|194424.3|194620.5|194495.5|194653|194528|194549.3|194424.3|14
1722936260000|2024-08-06 09:24:20|194621.1|194496.1|194639.5|194514.5|194639.5|194514.5|194612.5|194487.5|16
1722936270000|2024-08-06 09:24:30|194638.5|194513.5|194632.2|194507.2|194654|194529|194628.2|194503.2|22
1722936280000|2024-08-06 09:24:40|194634.5|194509.5|194551|194426|194643.9|194518.9|194551|194426|24
1722936290000|2024-08-06 09:24:50|194542.8|194417.8|194561.5|194436.5|194570.5|194445.5|194542.8|194417.8|22
1722936300000|2024-08-06 09:25:00|194569.6|194444.6|194495.4|194370.4|194616|194491|194489|194364|25
1722936310000|2024-08-06 09:25:10|194495.2|194370.2|194532.3|194407.3|194532.3|194407.3|194495.2|194370.2|24
1722936320000|2024-08-06 09:25:20|194531.3|194406.3|194434.3|194309.3|194532.5|194407.5|194433.5|194308.5|26
1722936330000|2024-08-06 09:25:30|194437.1|194312.1|194480.5|194355.5|194505.7|194380.7|194436.3|194311.3|17
1722936340000|2024-08-06 09:25:40|194484.2|194359.2|194529|194404|194532.4|194407.4|194483.1|194358.1|22
1722936350000|2024-08-06 09:25:50|194531.6|194406.6|194482.5|194357.5|194541.1|194416.1|194480.7|194355.7|19
1722936360000|2024-08-06 09:26:00|194477.6|194352.6|194415.5|194290.5|194477.6|194352.6|194413.1|194288.1|20
1722936370000|2024-08-06 09:26:10|194414.9|194289.9|194412.7|194287.7|194429.4|194304.4|194409.7|194284.7|24
1722936380000|2024-08-06 09:26:20|194409.6|194284.6|194440.3|194315.3|194451.6|194326.6|194398.1|194273.1|27
1722936390000|2024-08-06 09:26:30|194444.2|194319.2|194373.8|194248.8|194444.2|194319.2|194372.4|194247.4|20
1722936400000|2024-08-06 09:26:40|194379.1|194254.1|194366.3|194241.3|194389|194264|194356.6|194231.6|28
1722936410000|2024-08-06 09:26:50|194367.5|194242.5|194374.1|194249.1|194389.2|194264.2|194367.5|194242.5|21
1722936420000|2024-08-06 09:27:00|194374.6|194249.6|194448.4|194323.4|194448.4|194323.4|194368.7|194243.7|14
1722936430000|2024-08-06 09:27:10|194451.4|194326.4|194446|194321|194476.6|194351.6|194434.6|194309.6|20
1722936440000|2024-08-06 09:27:20|194447.1|194322.1|194450.3|194325.3|194469.3|194344.3|194447|194322|24
1722936450000|2024-08-06 09:27:30|194447|194322|194420.3|194295.3|194450.1|194325.1|194401|194276|15
1722936460000|2024-08-06 09:27:40|194426.1|194301.1|194468.5|194343.5|194470.7|194345.7|194421.2|194296.2|22
1722936470000|2024-08-06 09:27:50|194472.8|194347.8|194442.8|194317.8|194473.1|194348.1|194440.4|194315.4|14
1722936480000|2024-08-06 09:28:00|194438.2|194313.2|194445|194320|194445|194320|194403.4|194278.4|20
1722936490000|2024-08-06 09:28:10|194439.9|194314.9|194401.4|194276.4|194447.7|194322.7|194401.4|194276.4|23
1722936500000|2024-08-06 09:28:20|194403.4|194276.8|194412.3|194287.3|194414|194289|194395.4|194270.4|15
1722936510000|2024-08-06 09:28:30|194411.5|194286.5|194452.9|194327.9|194466.9|194341.9|194411.5|194286.5|29
1722936520000|2024-08-06 09:28:40|194446.4|194321.4|194489|194364|194528.8|194403.8|194439|194314|25
1722936530000|2024-08-06 09:28:50|194487.1|194362.1|194405.1|194280.1|194487.1|194362.1|194405.1|194280.1|10
1722936540000|2024-08-06 09:29:00|194402.7|194277.7|194421.4|194296.4|194436.2|194311.2|194402.7|194277.7|23
1722936550000|2024-08-06 09:29:10|194418|194293|194438.3|194313.3|194438.3|194313.3|194418|194293|16
1722936560000|2024-08-06 09:29:20|194436.5|194311.5|194365.6|194240.6|194438.3|194313.3|194359.9|194234.9|27
1722936570000|2024-08-06 09:29:30|194366.9|194241.9|194332.2|194207.2|194366.9|194241.9|194327.7|194202.7|28
1722936580000|2024-08-06 09:29:40|194333.5|194208.5|194377.2|194252.2|194381.4|194256.4|194330|194205|20
1722936590000|2024-08-06 09:29:50|194380.1|194255.1|194387.5|194262.5|194387.5|194262.5|194379.1|194254.1|7
1722936600000|2024-08-06 09:30:00|194381.5|194256.5|194449.7|194324.7|194494.1|194369.1|194372.3|194247.3|32
1722936610000|2024-08-06 09:30:10|194454.5|194329.5|194446.3|194321.3|194503.9|194378.9|194426|194301|28
1722936620000|2024-08-06 09:30:20|194443.1|194318.1|194493.9|194368.9|194493.9|194368.9|194443.1|194318.1|17
1722936630000|2024-08-06 09:30:30|194496.2|194371.2|194555.2|194430.2|194555.2|194430.2|194496.2|194371.2|29
1722936640000|2024-08-06 09:30:40|194544.4|194419.4|194554.8|194429.8|194558|194433|194525.9|194400.9|17
1722936650000|2024-08-06 09:30:50|194552.9|194427.9|194552.1|194427.1|194567.2|194442.2|194537.1|194412.1|12
1722936660000|2024-08-06 09:31:00|194564.6|194439.6|194471.3|194346.3|194572.4|194447.4|194451.6|194326.6|26
1722936670000|2024-08-06 09:31:10|194488.6|194363.6|194516.2|194391.2|194516.2|194391.2|194477.1|194352.1|13
1722936680000|2024-08-06 09:31:20|194511.4|194386.4|194545.5|194420.5|194559.5|194434.5|194502.9|194377.9|29
1722936690000|2024-08-06 09:31:30|194549.5|194424.5|194524.6|194399.6|194560.1|194435.1|194522|194397|22
1722936700000|2024-08-06 09:31:40|194534.7|194409.7|194604.5|194479.5|194608.6|194483.6|194534.7|194409.7|27
1722936710000|2024-08-06 09:31:50|194603.6|194478.6|194598.5|194473.5|194607.2|194482.2|194570|194444.4|26
1722936720000|2024-08-06 09:32:00|194590.3|194465.3|194609.7|194484.7|194609.7|194484.7|194576.2|194451.2|20
1722936730000|2024-08-06 09:32:10|194608.7|194483.7|194649.4|194524.4|194653|194528|194598.6|194473.6|20
1722936740000|2024-08-06 09:32:20|194646.6|194521.6|194607.4|194482.4|194646.6|194521.6|194582.8|194457.8|23
1722936750000|2024-08-06 09:32:30|194604.6|194479.6|194606.8|194481.8|194606.9|194481.9|194603.4|194478.4|7
1722936760000|2024-08-06 09:32:40|194603.6|194478.6|194608.1|194483.1|194625.4|194500.4|194584.5|194459.5|14
1722936770000|2024-08-06 09:32:50|194604.5|194479.5|194621.3|194496.3|194629.7|194504.7|194604.5|194479.5|14
1722936780000|2024-08-06 09:33:00|194615.7|194490.7|194641|194516|194644.3|194519.3|194594.9|194469.9|16
1722936790000|2024-08-06 09:33:10|194641.7|194516.7|194667.6|194542.6|194668.8|194543.8|194641.7|194516.7|11
1722936800000|2024-08-06 09:33:20|194654.2|194529.2|194664.9|194539.9|194699.7|194574.7|194647.5|194522.5|23
1722936810000|2024-08-06 09:33:30|194697.9|194572.9|194697.6|194572.6|194719.8|194594.8|194686|194561|21
1722936820000|2024-08-06 09:33:40|194684.9|194559.9|194693.7|194568.7|194703.2|194578.2|194684.9|194559.9|29
1722936830000|2024-08-06 09:33:50|194703.1|194578.1|194795.6|194670.6|194809.1|194684.1|194693.8|194568.8|28
1722936840000|2024-08-06 09:34:00|194802.1|194677.1|194865.7|194740.7|194865.7|194740.7|194792.8|194667.8|31
1722936850000|2024-08-06 09:34:10|194847.4|194722.4|194836.5|194711.5|194867.7|194742.7|194832.8|194707.8|25
1722936860000|2024-08-06 09:34:20|194838|194713|194774.3|194649.3|194838|194713|194770.2|194645.2|24
1722936870000|2024-08-06 09:34:30|194771.4|194646.4|194718.5|194593.5|194771.4|194646.4|194718.5|194593.5|16
1722936880000|2024-08-06 09:34:40|194721.8|194596.8|194743.5|194618.5|194749.5|194624.5|194721.8|194596.8|17
1722936890000|2024-08-06 09:34:50|194742.8|194617.8|194738.8|194613.8|194745.1|194620.1|194738.8|194613.8|9
1722936900000|2024-08-06 09:35:00|194736.8|194611.8|194660.4|194535.4|194739.5|194614.5|194652.1|194527.1|26
1722936910000|2024-08-06 09:35:10|194663.9|194538.9|194821|194696|194821|194696|194660.1|194535.1|29
1722936920000|2024-08-06 09:35:20|194820.9|194695.9|194822.4|194697.4|194822.4|194697.4|194786.1|194661.1|17
1722936930000|2024-08-06 09:35:30|194839.1|194714.1|194800.2|194675.2|194839.1|194714.1|194786.7|194661.7|10
1722936940000|2024-08-06 09:35:40|194798|194673|194848.2|194723.2|194853.2|194728.2|194776.2|194651.2|28
1722936950000|2024-08-06 09:35:50|194859.6|194734.6|194843.9|194718.9|194859.6|194734.6|194803.3|194678.3|28
1722936960000|2024-08-06 09:36:00|194841.9|194716.9|194818.1|194693.1|194841.9|194716.9|194792.8|194667.8|18
1722936970000|2024-08-06 09:36:10|194816.2|194691.2|194805.9|194680.9|194816.2|194691.2|194805|194680|12
1722936980000|2024-08-06 09:36:20|194808.4|194683.4|194834.2|194709.2|194834.2|194709.2|194806.5|194681.5|9
1722936990000|2024-08-06 09:36:30|194829.1|194704.1|194781.7|194656.7|194829.1|194704.1|194769.1|194644.1|22
1722937000000|2024-08-06 09:36:40|194780.2|194655.2|194779.2|194654.2|194780.2|194655.2|194763.5|194638.5|9
1722937010000|2024-08-06 09:36:50|194776.7|194651.7|194863.1|194738.1|194865.6|194740.6|194776.7|194651.7|20
1722937020000|2024-08-06 09:37:00|194860.4|194735.4|194775.6|194650.6|194860.4|194735.4|194660.8|194535.8|28
1722937030000|2024-08-06 09:37:10|194760.2|194635.2|194753.9|194628.9|194786.5|194661.5|194736|194611|31
1722937040000|2024-08-06 09:37:20|194756.6|194631.6|194734.3|194609.3|194756.6|194631.6|194728.8|194603.8|19
1722937050000|2024-08-06 09:37:30|194735.7|194610.7|194732.8|194607.8|194736.6|194611.6|194726.9|194601.9|24
1722937060000|2024-08-06 09:37:40|194729.8|194604.8|194707.6|194582.6|194729.8|194604.8|194678.9|194553.9|19
1722937070000|2024-08-06 09:37:50|194705.3|194580.3|194707.6|194582.6|194721|194596|194695.8|194570.8|22
1722937080000|2024-08-06 09:38:00|194711.7|194586.7|194741.3|194616.3|194787.1|194662.1|194711.7|194586.7|27
1722937090000|2024-08-06 09:38:10|194755.9|194630.9|194825|194700|194828.4|194703.4|194739.7|194614.7|22
1722937100000|2024-08-06 09:38:20|194820.2|194695.2|194856.2|194731.2|194866.6|194741.6|194811.5|194686.5|22
1722937110000|2024-08-06 09:38:30|194858|194733|194844.4|194719.4|194863.4|194738.4|194806.9|194681.9|21
1722937120000|2024-08-06 09:38:40|194857.7|194732.7|194819|194694|194876.2|194751.2|194818|194693|17
1722937130000|2024-08-06 09:38:50|194818.4|194693.4|194823.5|194698.5|194828.3|194703.3|194817.9|194692.9|15
1722937140000|2024-08-06 09:39:00|194820.9|194695.9|194806.2|194681.2|194820.9|194695.9|194800.4|194675.4|18
1722937150000|2024-08-06 09:39:10|194803.7|194678.7|194769.7|194644.7|194806.3|194681.3|194768.9|194643.9|8
1722937160000|2024-08-06 09:39:20|194773.9|194648.9|194761.3|194636.3|194773.9|194648.9|194736.4|194611.4|21
1722937170000|2024-08-06 09:39:30|194762.7|194637.7|194812.8|194687.8|194812.8|194687.8|194762.7|194637.7|21
1722937180000|2024-08-06 09:39:40|194809.6|194684.6|194813.6|194688.6|194815.2|194690.2|194807.7|194682.7|16
1722937190000|2024-08-06 09:39:50|194810.3|194685.3|194792.7|194667.7|194818.6|194693.6|194790.1|194665.1|22
1722937200000|2024-08-06 09:40:00|194789.8|194664.8|194776.4|194651.4|194789.8|194664.8|194730.7|194605.7|22
1722937210000|2024-08-06 09:40:10|194811.3|194686.3|194804|194679|194836.4|194711.4|194796|194671|30
1722937220000|2024-08-06 09:40:20|194805.4|194680.4|194781.6|194656.6|194808.4|194683.4|194765.3|194640.3|10
1722937230000|2024-08-06 09:40:30|194782.4|194657.4|194854.6|194729.6|194868.2|194743.2|194782.4|194657.4|23
1722937240000|2024-08-06 09:40:40|194854|194729|194898.7|194773.7|194901.4|194776.4|194850.8|194725.8|17
1722937250000|2024-08-06 09:40:50|194899.5|194774.5|194900.9|194775.9|194903.4|194778.4|194899.5|194774.5|6
1722937260000|2024-08-06 09:41:00|194898.4|194773.4|194925.2|194800.2|194927.8|194802.8|194863.5|194738.5|20
1722937270000|2024-08-06 09:41:10|194921.1|194796.1|194852|194727|194926.3|194801.3|194849.8|194724.8|16
1722937280000|2024-08-06 09:41:20|194851.1|194726.1|194851.1|194726.1|194851.1|194726.1|194851.1|194726.1|1
1722937290000|2024-08-06 09:41:30|194848.6|194723.6|194809.5|194684.5|194848.6|194723.6|194807.7|194682.7|5
1722937300000|2024-08-06 09:41:40|194809.6|194684.6|194800.2|194675.2|194810.4|194685.4|194800.2|194675.2|12
1722937310000|2024-08-06 09:41:50|194792.2|194667.2|194763.8|194638.8|194813.5|194688.5|194756.8|194631.8|22
1722937320000|2024-08-06 09:42:00|194764.3|194639.3|194749.7|194624.7|194769.8|194644.8|194734.5|194609.5|23
1722937330000|2024-08-06 09:42:10|194762.8|194637.8|194753.8|194628.8|194793.7|194668.7|194731.9|194606.9|26
1722937340000|2024-08-06 09:42:20|194736.7|194611.7|194743.2|194618.2|194763.9|194638.9|194734.8|194609.8|15
1722937350000|2024-08-06 09:42:30|194745.7|194620.7|194770.7|194645.7|194802.5|194677.5|194744.5|194619.5|26
1722937360000|2024-08-06 09:42:40|194771|194646|194741.8|194616.8|194771|194646|194736.4|194611.4|10
1722937370000|2024-08-06 09:42:50|194740|194615|194742.6|194617.6|194748.5|194623.5|194732.9|194607.9|25
1722937380000|2024-08-06 09:43:00|194746.7|194621.7|194743.4|194618.4|194746.7|194621.7|194742.8|194617.8|12
1722937390000|2024-08-06 09:43:10|194744.9|194619.9|194694.7|194569.7|194770.4|194645.4|194652.5|194527.5|21
1722937400000|2024-08-06 09:43:20|194700|194575|194671.4|194546.4|194726.5|194601.5|194671.4|194546.4|28
1722937410000|2024-08-06 09:43:30|194676.9|194551.9|194695.5|194570.5|194695.5|194570.5|194672.1|194547.1|26
1722937420000|2024-08-06 09:43:40|194696.8|194571.8|194637|194512|194696.8|194571.8|194615|194490|26
1722937430000|2024-08-06 09:43:50|194642.7|194517.7|194637.3|194512.3|194687.3|194562.3|194636.2|194511.2|30
1722937440000|2024-08-06 09:44:00|194621.6|194496.6|194505|194380|194623.7|194498.7|194505|194380|31
1722937450000|2024-08-06 09:44:10|194508.4|194383.4|194476.1|194351.1|194519|194394|194458.9|194333.9|28
1722937460000|2024-08-06 09:44:20|194475|194350|194438.5|194313.5|194475|194350|194426.9|194301.9|29
1722937470000|2024-08-06 09:44:30|194441.9|194316.9|194466.8|194341.8|194474.6|194349.6|194438.6|194313.6|26
1722937480000|2024-08-06 09:44:40|194470|194345|194523.2|194398.2|194551.1|194426.1|194470|194345|26
1722937490000|2024-08-06 09:44:50|194523.3|194398.3|194477.9|194352.9|194523.3|194398.3|194477.9|194352.9|22
1722937500000|2024-08-06 09:45:00|194476.3|194351.3|194547.1|194422.1|194551|194426|194461.5|194336.5|20
1722937510000|2024-08-06 09:45:10|194546.2|194421.2|194487.5|194362.5|194546.2|194421.2|194480.1|194355.1|25
1722937520000|2024-08-06 09:45:20|194486.7|194361.7|194543.4|194418.4|194572.9|194447.9|194484.4|194359.4|28
1722937530000|2024-08-06 09:45:30|194543.5|194418.5|194556.8|194431.8|194568.2|194443.2|194543|194418|23
1722937540000|2024-08-06 09:45:40|194557.3|194432.3|194543.6|194418.6|194563.1|194438.1|194527.8|194402.8|23
1722937550000|2024-08-06 09:45:50|194550.8|194425.8|194539.7|194414.7|194562.9|194437.9|194537.6|194412.6|15
1722937560000|2024-08-06 09:46:00|194541|194416|194588.2|194463.2|194640|194515|194541|194416|22
1722937570000|2024-08-06 09:46:10|194591.6|194466.6|194580.5|194455.5|194611.3|194486.3|194565.7|194440.7|25
1722937580000|2024-08-06 09:46:20|194573.6|194448.6|194495.5|194370.5|194574.5|194449.5|194485.8|194360.8|19
1722937590000|2024-08-06 09:46:30|194493.4|194368.4|194468.1|194343.1|194496.2|194371.2|194456.1|194331.1|16
1722937600000|2024-08-06 09:46:40|194470.6|194345.6|194355.6|194230.6|194470.6|194345.6|194355.6|194230.6|21
1722937610000|2024-08-06 09:46:50|194361.7|194236.7|194359.5|194234.5|194420.6|194295.6|194351.5|194226.5|31
1722937620000|2024-08-06 09:47:00|194358.6|194233.6|194374.2|194249.2|194419.6|194294.6|194353.2|194228.2|31
1722937630000|2024-08-06 09:47:10|194384.4|194259.4|194403.5|194278.5|194429.9|194304.9|194369.8|194244.8|34
1722937640000|2024-08-06 09:47:20|194404.3|194279.3|194465.4|194340.4|194465.4|194340.4|194399.1|194274.1|24
1722937650000|2024-08-06 09:47:30|194464.7|194339.7|194422.9|194297.9|194468|194343|194395.2|194270.2|24
1722937660000|2024-08-06 09:47:40|194410.2|194285.2|194432.7|194307.7|194432.7|194307.7|194402.6|194277.6|15
1722937670000|2024-08-06 09:47:50|194430.6|194305.6|194479.3|194354.3|194491.2|194366.2|194430.6|194305.6|24
1722937680000|2024-08-06 09:48:00|194477.4|194352.4|194511.9|194386.9|194511.9|194386.9|194439.6|194314.6|25
1722937690000|2024-08-06 09:48:10|194510.1|194385.1|194481.6|194356.6|194528.1|194403.1|194481.6|194356.6|16
1722937700000|2024-08-06 09:48:20|194481|194356|194489.7|194364.7|194493.3|194368.3|194445.4|194320.4|20
1722937710000|2024-08-06 09:48:30|194474.6|194349.6|194412.5|194287.5|194492.2|194367.2|194412.5|194287.5|26
1722937720000|2024-08-06 09:48:40|194412.2|194287.2|194430.8|194305.8|194431.3|194306.3|194406.3|194281.3|16
1722937730000|2024-08-06 09:48:50|194429.7|194304.7|194503.5|194378.5|194503.5|194378.5|194414.8|194289.8|18
1722937740000|2024-08-06 09:49:00|194506.1|194381.1|194554.1|194429.1|194554.1|194429.1|194463.4|194338.4|25
1722937750000|2024-08-06 09:49:10|194556.8|194431.8|194545.6|194420.6|194571.2|194446.2|194531.7|194406.7|13
1722937760000|2024-08-06 09:49:20|194542.1|194417.1|194492.9|194367.9|194542.1|194417.1|194486.3|194361.3|24
1722937770000|2024-08-06 09:49:30|194490.2|194365.2|194446.4|194321.4|194494.7|194369.7|194446.4|194321.4|23
1722937780000|2024-08-06 09:49:40|194444.3|194319.3|194441.8|194316.8|194466.9|194341.9|194441.8|194316.8|23
1722937790000|2024-08-06 09:49:50|194452.2|194327.2|194385.3|194260.3|194452.2|194327.2|194384.8|194259.8|29
1722937800000|2024-08-06 09:50:00|194384.1|194259.1|194402.3|194277.3|194438|194313|194382.3|194257.3|29
1722937810000|2024-08-06 09:50:10|194402.6|194277.6|194343.4|194218.4|194407.1|194282.1|194343.2|194218.2|23
1722937820000|2024-08-06 09:50:20|194345.4|194220.4|194288.6|194163.6|194355.9|194230.9|194288.6|194163.6|23
1722937830000|2024-08-06 09:50:30|194311.7|194186.7|194337.9|194212.9|194379.6|194254.6|194311.7|194186.7|25
1722937840000|2024-08-06 09:50:40|194338.6|194213.6|194380.2|194255.2|194385.5|194260.5|194338.6|194213.6|23
1722937850000|2024-08-06 09:50:50|194382.9|194257.9|194439.4|194314.4|194447.1|194322.1|194375.3|194250.3|36
1722937860000|2024-08-06 09:51:00|194459.3|194334.3|194464.1|194339.1|194489.9|194364.9|194440.8|194315.8|32
1722937870000|2024-08-06 09:51:10|194463|194338|194421.5|194296.5|194472.7|194347.7|194387.4|194262.4|27
1722937880000|2024-08-06 09:51:20|194414.7|194289.7|194413.4|194288.4|194461|194336|194411.1|194286.1|26
1722937890000|2024-08-06 09:51:30|194416|194291|194415.1|194290.1|194420.7|194295.7|194407.7|194282.7|22
1722937900000|2024-08-06 09:51:40|194409.9|194284.9|194354.7|194229.7|194416.9|194291.9|194354.6|194229.6|27
1722937910000|2024-08-06 09:51:50|194345.1|194220.1|194379.8|194254.8|194379.8|194254.8|194325.5|194200.5|31
1722937920000|2024-08-06 09:52:00|194377.9|194252.9|194326.6|194201.6|194377.9|194252.9|194324.2|194199.2|38
1722937930000|2024-08-06 09:52:10|194324.9|194199.9|194299.4|194174.4|194340.5|194215.5|194239.6|194114.6|33
1722937940000|2024-08-06 09:52:20|194300.3|194175.3|194283.9|194158.9|194300.3|194175.3|194269.3|194144.3|18
1722937950000|2024-08-06 09:52:30|194293.4|194168.4|194279|194154|194293.4|194168.4|194260.2|194135.2|25
1722937960000|2024-08-06 09:52:40|194278.7|194153.7|194284.5|194159.5|194334.5|194209.5|194266.7|194141.7|23
1722937970000|2024-08-06 09:52:50|194287.4|194162.4|194325.5|194200.5|194325.5|194200.5|194272.4|194147.4|32
1722937980000|2024-08-06 09:53:00|194322.3|194197.3|194304.8|194179.8|194338.1|194213.1|194285.3|194160.3|22
1722937990000|2024-08-06 09:53:10|194302.9|194177.9|194365.3|194240.3|194385.8|194260.8|194302.9|194177.9|28
1722938000000|2024-08-06 09:53:20|194351.1|194226.1|194322.5|194197.5|194351.1|194226.1|194282.1|194157.1|27
1722938010000|2024-08-06 09:53:30|194343.5|194218.5|194362.6|194237.6|194372.9|194247.9|194343.5|194218.5|15
1722938020000|2024-08-06 09:53:40|194360.9|194235.9|194367.6|194242.6|194367.6|194242.6|194352.9|194227.9|11
1722938030000|2024-08-06 09:53:50|194369.6|194244.6|194348.1|194223.1|194401.5|194276.5|194345.2|194220.2|28
1722938040000|2024-08-06 09:54:00|194332.4|194207.4|194345.1|194220.1|194363.8|194238.8|194332.4|194207.4|22
1722938050000|2024-08-06 09:54:10|194341.7|194216.7|194319.1|194194.1|194352.4|194227.4|194303.8|194178.8|26
1722938060000|2024-08-06 09:54:20|194318.2|194193.2|194362.4|194237.4|194389.7|194264.7|194318.2|194193.2|21
1722938070000|2024-08-06 09:54:30|194369.7|194244.7|194364.9|194239.9|194397.7|194272.7|194363.8|194238.8|13
1722938080000|2024-08-06 09:54:40|194364.2|194239.2|194366.2|194241.2|194386.3|194261.3|194338.2|194213.2|24
1722938090000|2024-08-06 09:54:50|194362.3|194237.3|194421|194296|194434.6|194309.6|194361.6|194236.6|17
1722938100000|2024-08-06 09:55:00|194424.4|194299.4|194417.1|194292.1|194431.3|194306.3|194355.3|194230.3|33
1722938110000|2024-08-06 09:55:10|194395.3|194270.3|194406.1|194281.1|194415.2|194290.2|194395.3|194270.3|17
1722938120000|2024-08-06 09:55:20|194407.3|194282.3|194429.2|194304.2|194453.4|194328.4|194404|194279|29
1722938130000|2024-08-06 09:55:30|194425.1|194300.1|194420.9|194295.9|194431.7|194306.7|194408.8|194283.8|14
1722938140000|2024-08-06 09:55:40|194416.3|194291.3|194422.6|194297.6|194443.7|194318.7|194405.7|194280.7|26
1722938150000|2024-08-06 09:55:50|194435.9|194310.9|194457.7|194332.7|194476.4|194351.4|194419.6|194294.6|30
1722938160000|2024-08-06 09:56:00|194442.2|194317.2|194498.8|194373.8|194498.8|194373.8|194427.7|194302.7|26
1722938170000|2024-08-06 09:56:10|194493.9|194368.9|194516.6|194391.6|194516.6|194391.6|194475.9|194350.9|22
1722938180000|2024-08-06 09:56:20|194516|194391|194530.7|194405.7|194533.1|194408.1|194507.1|194382.1|22
1722938190000|2024-08-06 09:56:30|194529.1|194404.1|194543.3|194418.3|194543.6|194418.6|194529.1|194404.1|5
1722938200000|2024-08-06 09:56:40|194541.2|194416.2|194546.7|194421.7|194551.7|194426.7|194537.3|194412.3|15
1722938210000|2024-08-06 09:56:50|194543.3|194418.3|194551.8|194426.8|194553.6|194428.6|194542.3|194417.3|14
1722938220000|2024-08-06 09:57:00|194547.6|194422.6|194406.6|194281.6|194547.6|194422.6|194395.3|194270.3|34
1722938230000|2024-08-06 09:57:10|194405.7|194280.7|194487.7|194362.7|194487.7|194362.7|194403.7|194278.7|17
1722938240000|2024-08-06 09:57:20|194463.4|194338.4|194439.7|194314.7|194508.6|194383.6|194438.4|194313.4|32
1722938250000|2024-08-06 09:57:30|194429.5|194304.5|194392.8|194267.8|194429.5|194304.5|194373|194248|25
1722938260000|2024-08-06 09:57:40|194396.2|194271.2|194386.4|194261.4|194402.3|194277.3|194383.8|194258.8|21
1722938270000|2024-08-06 09:57:50|194387|194262|194407.7|194282.7|194410|194285|194385.5|194260.5|16
1722938280000|2024-08-06 09:58:00|194405.1|194280.1|194413|194288|194418.5|194293.5|194393.8|194268.8|21
1722938290000|2024-08-06 09:58:10|194414.3|194289.3|194453|194328|194460.5|194335.5|194414.3|194289.3|22
1722938300000|2024-08-06 09:58:20|194454.3|194329.3|194422.1|194297.1|194454.3|194329.3|194397.8|194272.8|23
1722938310000|2024-08-06 09:58:30|194417.5|194292.5|194435.4|194310.4|194459.4|194334.4|194417.5|194292.5|23
1722938320000|2024-08-06 09:58:40|194434.4|194309.4|194482.7|194357.7|194499.9|194374.9|194433.2|194308.2|28
1722938330000|2024-08-06 09:58:50|194466.4|194341.4|194498|194373|194498|194373|194426|194301|29
1722938340000|2024-08-06 09:59:00|194479|194354|194521.6|194396.6|194522.4|194397.4|194469.5|194344.5|17
1722938350000|2024-08-06 09:59:10|194522.4|194397.4|194512.4|194387.4|194530|194405|194512.4|194387.4|18
1722938360000|2024-08-06 09:59:20|194505.9|194380.9|194502.7|194377.7|194516.7|194391.7|194483.6|194358.6|21
1722938370000|2024-08-06 09:59:30|194508.6|194383.6|194540.4|194415.4|194540.4|194415.4|194508.6|194383.6|16
1722938380000|2024-08-06 09:59:40|194538.8|194413.8|194539.8|194414.8|194539.8|194414.8|194533.2|194408.2|12
1722938390000|2024-08-06 09:59:50|194535.6|194410.6|194589.8|194464.8|194589.8|194464.8|194525.7|194400.7|19
1722938400000|2024-08-06 10:00:00|194585.1|194460.1|194716.9|194591.9|194718.6|194593.6|194566.9|194441.9|32
1722938410000|2024-08-06 10:00:10|194718.8|194593.8|194799.5|194674.5|194800.2|194675.2|194718.8|194593.8|30
1722938420000|2024-08-06 10:00:20|194802|194677|194803.8|194678.8|194823.5|194698.5|194802|194677|26
1722938430000|2024-08-06 10:00:30|194804.6|194679.6|194841.9|194716.9|194868.7|194743.7|194804.6|194679.6|26
1722938440000|2024-08-06 10:00:40|194837.8|194712.8|194833.9|194708.9|194871.1|194746.1|194806.6|194681.6|25
1722938450000|2024-08-06 10:00:50|194830|194705|194804|194679|194830|194705|194795.9|194670.9|33
1722938460000|2024-08-06 10:01:00|194801|194676|194853.1|194728.1|194861.6|194736.6|194760.8|194635.8|25
1722938470000|2024-08-06 10:01:10|194854.2|194729.2|194855.6|194730.6|194864.6|194739.6|194852.4|194727.4|29
1722938480000|2024-08-06 10:01:20|194856.4|194731.4|194862.8|194737.8|194875.6|194750.6|194849.3|194724.3|19
1722938490000|2024-08-06 10:01:30|194862.7|194737.7|194918.5|194793.5|194936.4|194811.4|194857.8|194732.8|25
1722938500000|2024-08-06 10:01:40|194922.1|194797.1|194894.6|194769.6|194922.1|194797.1|194826.2|194701.2|20
1722938510000|2024-08-06 10:01:50|194894.7|194769.7|194827.4|194702.4|194894.7|194769.7|194827.3|194702.3|32
1722938520000|2024-08-06 10:02:00|194792.6|194667.6|194782.7|194657.7|194821.4|194696.4|194777.1|194652.1|25
1722938530000|2024-08-06 10:02:10|194778.4|194653.4|194790.3|194665.3|194792.4|194667.4|194778.4|194653.4|18
1722938540000|2024-08-06 10:02:20|194792.7|194667.7|194794.1|194669.1|194798.3|194673.3|194792.7|194667.7|13
1722938550000|2024-08-06 10:02:30|194796.5|194671.5|194716.8|194591.8|194813.7|194688.7|194710.1|194585.1|25
1722938560000|2024-08-06 10:02:40|194717.3|194592.3|194748.8|194623.8|194748.8|194623.8|194707.1|194582.1|19
1722938570000|2024-08-06 10:02:50|194750.2|194625.2|194809.6|194684.6|194809.6|194684.6|194740.4|194615.4|20
1722938580000|2024-08-06 10:03:00|194807.7|194682.7|194833.8|194708.8|194833.8|194708.8|194784.6|194659.6|12
1722938590000|2024-08-06 10:03:10|194835.6|194710.6|194824.2|194699.2|194835.6|194710.6|194804.9|194679.9|20
1722938600000|2024-08-06 10:03:20|194826.2|194701.2|194844.3|194719.3|194854.1|194729.1|194826.2|194701.2|29
1722938610000|2024-08-06 10:03:30|194844.6|194719.6|194915.3|194790.3|194928|194803|194817.5|194692.5|32
1722938620000|2024-08-06 10:03:40|194912.1|194787.1|194859.1|194734.1|194914.7|194789.7|194859.1|194734.1|19
1722938630000|2024-08-06 10:03:50|194856.4|194731.4|194822.3|194697.3|194856.4|194731.4|194822.3|194697.3|13
1722938640000|2024-08-06 10:04:00|194814.7|194689.7|194835.7|194710.7|194837.4|194712.4|194786.4|194661.4|13
1722938650000|2024-08-06 10:04:10|194836.7|194711.7|194805.1|194680.1|194844.8|194719.8|194777.5|194652.5|22
1722938660000|2024-08-06 10:04:20|194806.6|194681.6|194864.9|194739.9|194864.9|194739.9|194806.6|194681.6|22
1722938670000|2024-08-06 10:04:30|194866.5|194741.5|194885.1|194760.1|194902.2|194777.2|194859.2|194734.2|26
1722938680000|2024-08-06 10:04:40|194885.9|194760.9|194889|194764|194904.3|194779.3|194858.9|194733.9|35
1722938690000|2024-08-06 10:04:50|194889.8|194764.8|194944.5|194819.5|194945.2|194820.2|194888.8|194763.8|27
1722938700000|2024-08-06 10:05:00|194943.6|194818.6|195032.1|194907.1|195121.8|194996.8|194943.6|194818.6|30
1722938710000|2024-08-06 10:05:10|195030.3|194905.3|195037.1|194912.1|195053.5|194928.5|195030.3|194905.3|22
1722938720000|2024-08-06 10:05:20|194997.3|194872.3|195128.8|195003.8|195131.2|195006.2|194974.7|194849.7|33
1722938730000|2024-08-06 10:05:30|195117|194992|195109.5|194984.5|195146.7|195021.7|195088.3|194963.3|32
1722938740000|2024-08-06 10:05:40|195107.9|194982.9|195114.7|194989.7|195130.8|195005.8|195107.4|194982.4|26
1722938750000|2024-08-06 10:05:50|195123.8|194998.8|195178.5|195053.5|195192.7|195067.7|195084.2|194959.2|38
1722938760000|2024-08-06 10:06:00|195179.3|195054.3|195150.6|195025.6|195191.3|195066.3|195124.7|194999.7|33
1722938770000|2024-08-06 10:06:10|195150|195025|195126|195001|195150|195025|195104.3|194979.3|26
1722938780000|2024-08-06 10:06:20|195124|194999|195106.1|194981.1|195128.2|195003.2|195061.8|194936.8|26
1722938790000|2024-08-06 10:06:30|195117.4|194992.4|195041.5|194916.5|195126.6|195001.6|195039.6|194914.6|27
1722938800000|2024-08-06 10:06:40|195041.9|194916.9|195019.2|194894.2|195052.5|194927.5|195005.3|194880.3|21
1722938810000|2024-08-06 10:06:50|195019.6|194894.6|195053|194928|195055.2|194930.2|194956.4|194831.4|23
1722938820000|2024-08-06 10:07:00|195049.6|194924.6|195034.2|194909.2|195061.3|194936.3|195034.2|194909.2|20
1722938830000|2024-08-06 10:07:10|195032.5|194907.5|195124.6|194999.6|195124.6|194999.6|195031.5|194906.5|27
1722938840000|2024-08-06 10:07:20|195125.4|195000.4|195171.5|195046.5|195171.5|195046.5|195125.4|195000.4|25
1722938850000|2024-08-06 10:07:30|195170.8|195045.8|195187.4|195062.4|195188.5|195063.5|195121.3|194996.3|25
1722938860000|2024-08-06 10:07:40|195184.7|195059.7|195185.5|195060.5|195195.3|195070.3|195128.8|195003.8|27
1722938870000|2024-08-06 10:07:50|195182.7|195057.7|195164|195039|195184.1|195059.1|195120.9|194995.9|29
1722938880000|2024-08-06 10:08:00|195161.8|195036.8|195123.5|194998.5|195179.6|195054.6|195120.9|194995.9|31
1722938890000|2024-08-06 10:08:10|195112.1|194987.1|195103.4|194978.4|195125|195000|195103.4|194978.4|23
1722938900000|2024-08-06 10:08:20|195103.5|194978.5|195112.3|194987.3|195131.7|195006.7|195102.4|194977.4|13
1722938910000|2024-08-06 10:08:30|195112.7|194987.7|195122.9|194997.9|195147.8|195022.8|195106.1|194981.1|33
1722938920000|2024-08-06 10:08:40|195120.5|194995.5|195073|194948|195124.4|194999.4|195073|194948|22
1722938930000|2024-08-06 10:08:50|195067.8|194942.8|195062|194937|195085|194960|195041.9|194916.9|24
1722938940000|2024-08-06 10:09:00|195066|194941|195127.5|195002.5|195162.5|195037.5|195066|194941|24
1722938950000|2024-08-06 10:09:10|195126.7|195001.7|195177.1|195052.1|195182.9|195057.9|195126.7|195001.7|23
1722938960000|2024-08-06 10:09:20|195178.9|195053.9|195161.8|195036.8|195182.2|195057.2|195161.8|195036.8|13
1722938970000|2024-08-06 10:09:30|195160.6|195035.6|195167.7|195042.7|195203.7|195078.7|195127.1|195002.1|24
1722938980000|2024-08-06 10:09:40|195168.3|195043.3|195170.9|195045.9|195179.3|195054.3|195166.7|195041.7|24
1722938990000|2024-08-06 10:09:50|195169.8|195044.8|195174.9|195049.9|195188.5|195063.5|195100.9|194975.9|33
1722939000000|2024-08-06 10:10:00|195150.2|195025.2|195249|195124|195271.5|195146.5|195130.4|195005.4|36
1722939010000|2024-08-06 10:10:10|195250.9|195125.9|195177.8|195052.8|195278.8|195153.8|195177.8|195052.8|30
1722939020000|2024-08-06 10:10:20|195178.4|195053.4|195193.5|195068.5|195198.4|195073.4|195178.4|195053.4|19
1722939030000|2024-08-06 10:10:30|195191.3|195066.3|195139.1|195014.1|195191.3|195066.3|195139.1|195014.1|24
1722939040000|2024-08-06 10:10:40|195142.1|195017.1|195119.7|194994.7|195178.4|195053.4|195119.7|194994.7|20
1722939050000|2024-08-06 10:10:50|195119|194994|195077.4|194952.4|195160.9|195035.9|195066.9|194941.9|31
1722939060000|2024-08-06 10:11:00|195073.3|194948.3|195071.2|194946.2|195086.6|194961.6|195043.9|194918.9|22
1722939070000|2024-08-06 10:11:10|195069.7|194944.7|194944.9|194819.9|195071.3|194946.3|194944.9|194819.9|26
1722939080000|2024-08-06 10:11:20|194943.9|194818.9|194985.3|194860.3|194997.8|194872.8|194940.3|194815.3|24
1722939090000|2024-08-06 10:11:30|194965.6|194840.6|194915.8|194790.8|195020.6|194895.6|194915.8|194790.8|26
1722939100000|2024-08-06 10:11:40|194915.7|194790.7|194960.9|194835.9|194975.7|194850.7|194914.3|194789.3|27
1722939110000|2024-08-06 10:11:50|194969.5|194844.5|194953.7|194828.7|194975|194850|194932.8|194807.8|32
1722939120000|2024-08-06 10:12:00|194960.5|194835.5|194863.8|194738.8|194960.5|194835.5|194856.1|194731.1|22
1722939130000|2024-08-06 10:12:10|194858|194733|194846.1|194721.1|194877.7|194752.7|194846.1|194721.1|18
1722939140000|2024-08-06 10:12:20|194847.5|194722.5|194853|194728|194853|194728|194844.5|194719.5|14
1722939150000|2024-08-06 10:12:30|194851.9|194726.9|194811.6|194686.6|194854.8|194729.8|194798.6|194673.6|17
1722939160000|2024-08-06 10:12:40|194817.1|194692.1|194860.3|194735.3|194860.3|194735.3|194813.6|194688.6|19
1722939170000|2024-08-06 10:12:50|194847.7|194722.7|194899.6|194774.6|194907.9|194782.9|194845.6|194720.6|26
1722939180000|2024-08-06 10:13:00|194887.4|194762.4|194935.5|194810.5|194935.5|194810.5|194857.3|194732.3|23
1722939190000|2024-08-06 10:13:10|194936.8|194811.8|194926.3|194801.3|194948.2|194823.2|194917.9|194792.9|18
1722939200000|2024-08-06 10:13:20|194929.1|194804.1|194904.3|194779.3|194943.3|194818.3|194904.3|194779.3|16
1722939210000|2024-08-06 10:13:30|194903.2|194778.2|194940.2|194815.2|194940.2|194815.2|194901.9|194776.9|14
1722939220000|2024-08-06 10:13:40|194940.7|194815.7|194930.5|194805.5|194943.1|194818.1|194922|194797|15
1722939230000|2024-08-06 10:13:50|194929.5|194804.5|194978.9|194853.9|194978.9|194853.9|194929.5|194804.5|11
1722939240000|2024-08-06 10:14:00|194975.5|194850.5|194959.7|194834.7|194975.5|194850.5|194954.3|194829.3|21
1722939250000|2024-08-06 10:14:10|194960.3|194835.3|195001.5|194876.5|195011.5|194886.5|194951.3|194826.3|26
1722939260000|2024-08-06 10:14:20|195003.2|194878.2|195008.4|194883.4|195028.1|194903.1|195001.4|194876.4|19
1722939270000|2024-08-06 10:14:30|195010.1|194885.1|194998.9|194873.9|195048.4|194923.4|194997.4|194872.4|25
1722939280000|2024-08-06 10:14:40|194999.5|194874.5|194957.6|194832.6|194999.5|194874.5|194953.4|194828.4|18
1722939290000|2024-08-06 10:14:50|194958.1|194833.1|194879.7|194754.7|194958.2|194833.2|194879.6|194754.6|22
1722939300000|2024-08-06 10:15:00|194881.9|194756.9|194847.9|194722.9|194881.9|194756.9|194813|194688|24
1722939310000|2024-08-06 10:15:10|194849.6|194724.6|194984.8|194859.8|194984.8|194859.8|194849.6|194724.6|34
1722939320000|2024-08-06 10:15:20|194983.5|194858.5|194991.8|194866.8|195013.1|194888.1|194947.2|194822.2|16
1722939330000|2024-08-06 10:15:30|194991.3|194866.3|194966.7|194841.7|195002.1|194877.1|194966.1|194841.1|29
1722939340000|2024-08-06 10:15:40|194967.5|194842.5|194909.9|194784.9|195015|194890|194902|194777|26
1722939350000|2024-08-06 10:15:50|194908.9|194783.9|194848.8|194723.8|194930.8|194805.8|194844.6|194719.6|24
1722939360000|2024-08-06 10:16:00|194847.8|194722.8|194825.2|194700.2|194867.4|194742.4|194817.4|194692.4|24
1722939370000|2024-08-06 10:16:10|194826.5|194701.5|194709.5|194584.5|194828.7|194703.7|194697.3|194572.3|27
1722939380000|2024-08-06 10:16:20|194704.8|194579.8|194670.6|194545.6|194742.3|194617.3|194667|194542|30
1722939390000|2024-08-06 10:16:30|194689.3|194564.3|194677.7|194552.7|194706|194581|194666.4|194541.4|22
1722939400000|2024-08-06 10:16:40|194678|194553|194672|194547|194696.3|194571.3|194640.9|194515.9|27
1722939410000|2024-08-06 10:16:50|194667.6|194542.6|194720.9|194595.9|194760.6|194635.6|194667.3|194542.3|28
1722939420000|2024-08-06 10:17:00|194704.5|194579.5|194737.7|194612.7|194737.7|194612.7|194649.2|194524.2|27
1722939430000|2024-08-06 10:17:10|194734.7|194609.7|194774.6|194649.6|194774.6|194649.6|194688.4|194563.4|33
1722939440000|2024-08-06 10:17:20|194781.6|194656.6|194738.6|194613.6|194784.1|194659.1|194718.1|194593.1|25
1722939450000|2024-08-06 10:17:30|194733.8|194608.8|194792.4|194667.4|194793.4|194668.4|194729.9|194604.9|29
1722939460000|2024-08-06 10:17:40|194792|194667|194751.9|194626.9|194792|194667|194746.8|194621.8|13
1722939470000|2024-08-06 10:17:50|194752.2|194627.2|194787.2|194662.2|194799.6|194674.6|194751.6|194626.6|26
1722939480000|2024-08-06 10:18:00|194772.7|194647.7|194592.7|194467.7|194774.8|194649.8|194592.7|194467.7|28
1722939490000|2024-08-06 10:18:10|194594.3|194469.3|194554.9|194429.9|194609.7|194484.7|194548.1|194423.1|24
1722939500000|2024-08-06 10:18:20|194554|194429|194591.3|194466.3|194599.7|194474.7|194552.1|194427.1|30
1722939510000|2024-08-06 10:18:30|194595.8|194470.8|194522.3|194397.3|194598.9|194473.9|194522.3|194397.3|17
1722939520000|2024-08-06 10:18:40|194525|194400|194593.3|194468.3|194628.1|194503.1|194525|194400|32
1722939530000|2024-08-06 10:18:50|194594.2|194469.2|194605.5|194480.5|194617.3|194492.3|194590.9|194465.9|18
1722939540000|2024-08-06 10:19:00|194603.3|194478.3|194523.2|194398.2|194603.3|194478.3|194522.7|194397.7|24
1722939550000|2024-08-06 10:19:10|194523.3|194398.3|194545.3|194420.3|194555.2|194430.2|194523.3|194398.3|22
1722939560000|2024-08-06 10:19:20|194545|194420|194622.9|194497.9|194626.6|194501.6|194538.7|194413.7|24
1722939570000|2024-08-06 10:19:30|194623.9|194498.9|194608.7|194483.7|194624.6|194499.6|194594.3|194469.3|19
1722939580000|2024-08-06 10:19:40|194605.6|194480.6|194590.2|194465.2|194628.8|194503.8|194580.6|194455.6|24
1722939590000|2024-08-06 10:19:50|194591.8|194466.8|194577.6|194452.6|194597.4|194472.4|194574.7|194449.7|13
1722939600000|2024-08-06 10:20:00|194573.9|194448.9|194625.4|194500.4|194642.9|194517.9|194561.1|194436.1|25
1722939610000|2024-08-06 10:20:10|194622.2|194497.2|194659|194534|194674.8|194549.8|194622.2|194497.2|23
1722939620000|2024-08-06 10:20:20|194657.5|194532.5|194656|194531|194657.5|194532.5|194652.7|194527.7|11
1722939630000|2024-08-06 10:20:30|194657|194532|194665.2|194540.2|194688|194563|194651.9|194526.9|23
1722939640000|2024-08-06 10:20:40|194664.8|194539.8|194619.9|194494.9|194669.1|194544.1|194615.5|194490.5|23
1722939650000|2024-08-06 10:20:50|194620.6|194495.6|194600.8|194475.8|194620.6|194495.6|194587.8|194462.8|21
1722939660000|2024-08-06 10:21:00|194602|194477|194710.7|194585.7|194710.7|194585.7|194584.1|194459.1|27
1722939670000|2024-08-06 10:21:10|194712.8|194587.8|194696.6|194571.6|194712.8|194587.8|194665.2|194540.2|24
1722939680000|2024-08-06 10:21:20|194697.3|194572.3|194602.5|194477.5|194700.8|194575.8|194573.2|194448.2|33
1722939690000|2024-08-06 10:21:30|194601.2|194476.2|194615.9|194490.9|194625.1|194500.1|194600.9|194475.9|26
1722939700000|2024-08-06 10:21:40|194615.1|194490.1|194632.7|194507.7|194633.7|194508.7|194608.3|194483.3|18
1722939710000|2024-08-06 10:21:50|194630|194505|194645.5|194520.5|194645.5|194520.5|194625.7|194500.7|16
1722939720000|2024-08-06 10:22:00|194642.3|194517.3|194601.3|194476.3|194646.9|194521.9|194583.5|194458.5|29
1722939730000|2024-08-06 10:22:10|194583.9|194458.9|194601.1|194476.1|194624.3|194499.3|194583.1|194458.1|30
1722939740000|2024-08-06 10:22:20|194601.9|194476.9|194606.4|194481.4|194606.4|194481.4|194585.7|194460.7|12
1722939750000|2024-08-06 10:22:30|194602.6|194477.6|194594.8|194469.8|194620.6|194495.6|194594.8|194469.8|12
1722939760000|2024-08-06 10:22:40|194592.6|194467.6|194625.3|194500.3|194625.3|194500.3|194587.1|194462.1|13
1722939770000|2024-08-06 10:22:50|194624.7|194499.7|194608.6|194483.6|194629.8|194504.8|194603.9|194478.9|17
1722939780000|2024-08-06 10:23:00|194604.9|194479.9|194607.6|194482.6|194607.6|194482.6|194584.6|194459.6|15
1722939790000|2024-08-06 10:23:10|194608.2|194483.2|194591.1|194466.1|194636.9|194511.9|194591.1|194466.1|14
1722939800000|2024-08-06 10:23:20|194591.8|194466.8|194564.1|194439.1|194603.2|194478.2|194542|194417|19
1722939810000|2024-08-06 10:23:30|194569.9|194444.9|194647.1|194522.1|194660.4|194535.4|194569.9|194444.9|20
1722939820000|2024-08-06 10:23:40|194643.2|194518.2|194685.4|194560.4|194685.4|194560.4|194643.2|194518.2|13
1722939830000|2024-08-06 10:23:50|194689.2|194564.2|194666.7|194541.7|194697.9|194572.9|194641.5|194516.5|21
1722939840000|2024-08-06 10:24:00|194636.8|194511.8|194631.2|194506.2|194640.3|194515.3|194628.5|194503.5|19
1722939850000|2024-08-06 10:24:10|194633.3|194508.3|194677.9|194552.9|194684.6|194559.6|194633.3|194508.3|18
1722939860000|2024-08-06 10:24:20|194680.8|194555.8|194593.7|194468.7|194680.8|194555.8|194593.7|194468.7|15
1722939870000|2024-08-06 10:24:30|194594.3|194469.3|194599.6|194474.6|194609|194484|194594.3|194469.3|19
1722939880000|2024-08-06 10:24:40|194598.6|194473.6|194580.1|194455.1|194633.1|194508.1|194579.8|194454.8|29
1722939890000|2024-08-06 10:24:50|194579.7|194454.7|194586.3|194461.3|194591.7|194466.7|194579.6|194454.6|14
1722939900000|2024-08-06 10:25:00|194583.8|194458.8|194547.7|194422.7|194587.6|194462.6|194533.3|194408.3|17
1722939910000|2024-08-06 10:25:10|194551.1|194426.1|194540.3|194415.3|194563.4|194438.4|194536.4|194411.4|16
1722939920000|2024-08-06 10:25:20|194539.1|194414.1|194572.2|194447.2|194572.2|194447.2|194539.1|194414.1|13
1722939930000|2024-08-06 10:25:30|194568|194443|194557.9|194432.9|194570.5|194445.5|194557.9|194432.9|6
1722939940000|2024-08-06 10:25:40|194557|194432|194562|194437|194562.2|194437.2|194557|194432|18
1722939950000|2024-08-06 10:25:50|194561.2|194436.2|194558.7|194433.7|194569.4|194444.4|194544.3|194419.3|25
1722939960000|2024-08-06 10:26:00|194564.9|194439.9|194605.3|194480.3|194619.9|194494.9|194564.9|194439.9|25
1722939970000|2024-08-06 10:26:10|194604.2|194479.2|194574.3|194449.3|194611.4|194486.4|194573.2|194448.2|28
1722939980000|2024-08-06 10:26:20|194575.3|194450.3|194568.7|194443.7|194595.8|194470.8|194559.8|194434.8|23
1722939990000|2024-08-06 10:26:30|194570.2|194445.2|194519.2|194394.2|194570.5|194445.5|194519|194394|15
1722940000000|2024-08-06 10:26:40|194520.1|194395.1|194519.9|194394.9|194520.1|194395.1|194517.2|194392.2|9
1722940010000|2024-08-06 10:26:50|194519|194394|194519.9|194394.9|194519.9|194394.9|194517.9|194392.9|7
1722940020000|2024-08-06 10:27:00|194547|194422|194585|194460|194626.7|194501.7|194517.9|194392.9|20
1722940030000|2024-08-06 10:27:10|194582.2|194457.2|194629.7|194504.7|194629.7|194504.7|194572|194447|28
1722940040000|2024-08-06 10:27:20|194615.2|194490.2|194706.2|194581.2|194708.3|194583.3|194612.3|194487.3|31
1722940050000|2024-08-06 10:27:30|194702.8|194577.8|194662.8|194537.8|194702.8|194577.8|194635.7|194510.7|20
1722940060000|2024-08-06 10:27:40|194661.3|194536.3|194655.1|194530.1|194704.6|194579.6|194652.9|194527.9|26
1722940070000|2024-08-06 10:27:50|194654.4|194529.4|194660.8|194535.8|194666.5|194541.5|194634.5|194509.5|17
1722940080000|2024-08-06 10:28:00|194656.5|194531.5|194545.4|194420.4|194658.5|194533.5|194540.9|194415.9|28
1722940090000|2024-08-06 10:28:10|194547.4|194422.4|194577.9|194452.9|194579|194454|194534.1|194409.1|26
1722940100000|2024-08-06 10:28:20|194579.1|194454.1|194589.4|194464.4|194599|194474|194567.6|194442.6|20
1722940110000|2024-08-06 10:28:30|194590.6|194465.6|194575.2|194450.2|194590.6|194465.6|194570.1|194445.1|23
1722940120000|2024-08-06 10:28:40|194573.3|194448.3|194597.7|194472.7|194611|194486|194557.5|194432.5|24
1722940130000|2024-08-06 10:28:50|194599.1|194474.1|194562.9|194437.9|194600.2|194475.2|194560.6|194435.6|21
1722940140000|2024-08-06 10:29:00|194562.1|194437.1|194549.1|194424.1|194570.8|194445.8|194529.1|194404.1|25
1722940150000|2024-08-06 10:29:10|194548.3|194423.3|194544.5|194419.5|194548.3|194423.3|194539.1|194414.1|10
1722940160000|2024-08-06 10:29:20|194550.1|194425.1|194531.2|194406.2|194552.8|194427.8|194531.2|194406.2|9
1722940170000|2024-08-06 10:29:30|194532.5|194407.5|194544.9|194419.9|194544.9|194419.9|194532.5|194407.5|9
1722940180000|2024-08-06 10:29:40|194545.1|194420.1|194544.3|194419.3|194546.2|194421.2|194543.5|194418.5|4
1722940190000|2024-08-06 10:29:50|194542.9|194417.9|194494.6|194369.6|194554.4|194429.4|194490|194365|17
1722940200000|2024-08-06 10:30:00|194502.9|194377.9|194542.5|194417.5|194553|194428|194495|194370|22
1722940210000|2024-08-06 10:30:10|194543|194418|194411.2|194286.2|194546.5|194421.5|194405|194280|25
1722940220000|2024-08-06 10:30:20|194428.5|194303.5|194541.6|194416.6|194545.8|194420.8|194423.3|194298.3|27
1722940230000|2024-08-06 10:30:30|194521.3|194396.3|194475.6|194350.6|194528.5|194403.5|194475.6|194350.6|33
1722940240000|2024-08-06 10:30:40|194474.4|194349.4|194319.4|194194.4|194476|194351|194319.4|194194.4|29
1722940250000|2024-08-06 10:30:50|194321.7|194196.7|194354.2|194229.2|194354.2|194229.2|194269.2|194144.2|38
1722940260000|2024-08-06 10:31:00|194356.6|194231.6|194406.1|194281.1|194418|194293|194356.6|194231.6|28
1722940270000|2024-08-06 10:31:10|194405|194280|194375.4|194250.4|194411.7|194286.7|194361.4|194236.4|21
1722940280000|2024-08-06 10:31:20|194373.8|194248.8|194423.3|194298.3|194428.3|194303.3|194340.4|194215.4|30
1722940290000|2024-08-06 10:31:30|194437.8|194312.8|194413.3|194288.3|194451.8|194326.8|194413.3|194288.3|28
1722940300000|2024-08-06 10:31:40|194416.5|194291.5|194460.7|194335.7|194471|194346|194414|194289|28
1722940310000|2024-08-06 10:31:50|194457.2|194332.2|194512.7|194387.7|194512.7|194387.7|194456|194331|19
1722940320000|2024-08-06 10:32:00|194504.7|194379.7|194474.1|194349.1|194506.4|194381.4|194457.7|194332.7|22
1722940330000|2024-08-06 10:32:10|194474.4|194349.4|194453.7|194328.7|194474.9|194349.9|194435|194310|27
1722940340000|2024-08-06 10:32:20|194468.8|194343.8|194470.8|194345.8|194477.6|194352.6|194462|194337|22
1722940350000|2024-08-06 10:32:30|194468.2|194343.2|194440.2|194315.2|194471.9|194346.9|194440.2|194315.2|13
1722940360000|2024-08-06 10:32:40|194441.5|194316.5|194377.4|194252.4|194444.2|194319.2|194377.4|194252.4|14
1722940370000|2024-08-06 10:32:50|194395.8|194270.8|194410.1|194285.1|194426.9|194301.9|194391.8|194266.8|22
1722940380000|2024-08-06 10:33:00|194401.3|194276.3|194433.3|194308.3|194446|194321|194401.3|194276.3|27
1722940390000|2024-08-06 10:33:10|194433.6|194308.6|194374.2|194249.2|194435.1|194310.1|194364.1|194239.1|24
1722940400000|2024-08-06 10:33:20|194372.5|194247.5|194406.3|194281.3|194408.4|194283.4|194372.5|194247.5|19
1722940410000|2024-08-06 10:33:30|194407.5|194282.5|194448.9|194323.9|194451.3|194326.3|194407.5|194282.5|18
1722940420000|2024-08-06 10:33:40|194449.9|194324.9|194452.3|194327.3|194452.3|194327.3|194432.2|194307.2|17
1722940430000|2024-08-06 10:33:50|194452.8|194327.8|194452.1|194327.1|194453.1|194328.1|194447.8|194322.8|14
1722940440000|2024-08-06 10:34:00|194451.8|194326.8|194491.1|194366.1|194491.1|194366.1|194451.8|194326.8|8
1722940450000|2024-08-06 10:34:10|194488.8|194363.8|194499.5|194374.5|194503.4|194378.4|194467.5|194342.5|16
1722940460000|2024-08-06 10:34:20|194500.5|194375.5|194470|194345|194500.9|194375.9|194468.7|194343.7|18
1722940470000|2024-08-06 10:34:30|194473.1|194348.1|194506|194381|194506.6|194381.6|194473.1|194348.1|28
1722940480000|2024-08-06 10:34:40|194506.2|194381.2|194534.6|194409.6|194540.9|194415.9|194500.2|194375.2|26
1722940490000|2024-08-06 10:34:50|194515.8|194390.8|194468.8|194343.8|194515.8|194390.8|194462.6|194337.6|22
1722940500000|2024-08-06 10:35:00|194470.9|194345.9|194471.3|194346.3|194472.5|194347.5|194468.2|194343.2|18
1722940510000|2024-08-06 10:35:10|194471.9|194346.9|194468.7|194343.7|194486.1|194361.1|194464.7|194339.7|14
1722940520000|2024-08-06 10:35:20|194468.5|194343.5|194404.5|194279.5|194469.2|194344.2|194371.3|194246.3|23
1722940530000|2024-08-06 10:35:30|194405.5|194280.5|194377.1|194252.1|194407.3|194282.3|194377.1|194252.1|18
1722940540000|2024-08-06 10:35:40|194367.5|194242.5|194327.3|194202.3|194397.1|194272.1|194324.3|194199.3|19
1722940550000|2024-08-06 10:35:50|194324.9|194199.9|194329.2|194204.2|194329.2|194204.2|194324.9|194199.9|4
1722940560000|2024-08-06 10:36:00|194333.3|194208.3|194329.9|194204.9|194333.3|194208.3|194328.6|194203.6|5
1722940570000|2024-08-06 10:36:10|194328.6|194203.6|194328|194203|194328.6|194203.6|194322.9|194197.9|10
1722940580000|2024-08-06 10:36:20|194327|194202|194312.1|194187.1|194327.5|194202.5|194298|194173|9
1722940590000|2024-08-06 10:36:30|194313.5|194188.5|194319.5|194194.5|194319.5|194194.5|194310.3|194185.3|8
1722940600000|2024-08-06 10:36:40|194313.3|194188.3|194325.2|194200.2|194331.6|194206.6|194276.4|194151.4|18
1722940610000|2024-08-06 10:36:50|194326|194201|194322.6|194197.6|194326|194201|194311.8|194186.8|11
1722940620000|2024-08-06 10:37:00|194340.7|194215.7|194402.6|194277.6|194408.4|194283.4|194340.7|194215.7|27
1722940630000|2024-08-06 10:37:10|194398.5|194273.5|194386.8|194261.8|194402.2|194277.2|194340.8|194215.8|30
1722940640000|2024-08-06 10:37:20|194361.9|194236.9|194373.9|194248.9|194383.7|194258.7|194361.9|194236.9|24
1722940650000|2024-08-06 10:37:30|194370.7|194245.7|194399.8|194274.8|194401.8|194276.8|194370.7|194245.7|10
1722940660000|2024-08-06 10:37:40|194396.2|194271.2|194325.1|194200.1|194398.7|194273.7|194309.6|194184.6|23
1722940670000|2024-08-06 10:37:50|194321.7|194196.7|194342.4|194217.4|194361.6|194236.6|194321.7|194196.7|26
1722940680000|2024-08-06 10:38:00|194327.9|194202.9|194318.3|194193.3|194327.9|194202.9|194315.7|194190.7|20
1722940690000|2024-08-06 10:38:10|194321.7|194196.7|194296.1|194171.1|194322.7|194197.7|194279.5|194154.5|19
1722940700000|2024-08-06 10:38:20|194305.5|194180.5|194316.7|194191.7|194318.6|194193.6|194305.5|194180.5|15
1722940710000|2024-08-06 10:38:30|194315.8|194190.8|194308.6|194183.6|194359.1|194234.1|194306.5|194181.5|22
1722940720000|2024-08-06 10:38:40|194306.3|194181.3|194320.7|194195.7|194320.7|194195.7|194300.7|194175.7|15
1722940730000|2024-08-06 10:38:50|194320.2|194195.2|194375.6|194250.6|194376|194251|194318.6|194193.6|19
1722940740000|2024-08-06 10:39:00|194377.6|194252.6|194358.2|194233.2|194377.6|194252.6|194344|194219|16
1722940750000|2024-08-06 10:39:10|194356.9|194231.9|194356.6|194231.6|194362.5|194237.5|194345.2|194220.2|23
1722940760000|2024-08-06 10:39:20|194359.6|194234.6|194392.9|194267.9|194398.9|194273.9|194354|194229|20
1722940770000|2024-08-06 10:39:30|194390.2|194265.2|194397.3|194272.3|194398.1|194273.1|194357.7|194232.7|18
1722940780000|2024-08-06 10:39:40|194396.2|194271.2|194357.5|194232.5|194406.2|194281.2|194357.5|194232.5|18
1722940790000|2024-08-06 10:39:50|194359.4|194234.4|194363.1|194238.1|194363.1|194238.1|194327.5|194202.5|22
1722940800000|2024-08-06 10:40:00|194362.6|194237.6|194271.6|194146.6|194371.3|194246.3|194246.1|194121.1|24
1722940810000|2024-08-06 10:40:10|194283.3|194158.3|194281.1|194156.1|194284|194159|194259.5|194134.5|25
1722940820000|2024-08-06 10:40:20|194277.7|194152.7|194268.1|194143.1|194288.4|194163.4|194260|194135|25
1722940830000|2024-08-06 10:40:30|194265.1|194140.1|194298.7|194173.7|194319|194194|194265.1|194140.1|32
1722940840000|2024-08-06 10:40:40|194298.4|194173.4|194310.6|194185.6|194314.3|194189.3|194298.4|194173.4|21
1722940850000|2024-08-06 10:40:50|194307.9|194182.9|194310.2|194185.2|194311.8|194186.8|194301.5|194176.5|11
1722940860000|2024-08-06 10:41:00|194287.5|194162.5|194267.2|194142.2|194287.5|194162.5|194256.7|194131.7|21
1722940870000|2024-08-06 10:41:10|194263.6|194138.6|194230.1|194105.1|194266.2|194141.2|194226.6|194101.6|18
1722940880000|2024-08-06 10:41:20|194230|194105|194249.3|194124.3|194262.8|194137.8|194230|194105|27
1722940890000|2024-08-06 10:41:30|194248.2|194123.2|194174.9|194049.9|194248.2|194123.2|194159.3|194034.3|22
1722940900000|2024-08-06 10:41:40|194175.8|194050.8|194186.3|194061.3|194188.8|194063.8|194149.1|194024.1|28
1722940910000|2024-08-06 10:41:50|194188.6|194063.6|194202.5|194077.5|194208.3|194083.3|194188.3|194063.3|13
1722940920000|2024-08-06 10:42:00|194199.4|194074.4|194118.8|193993.8|194202.1|194077.1|194118.8|193993.8|24
1722940930000|2024-08-06 10:42:10|194123.4|193998.4|194108.1|193983.1|194135.8|194010.8|194106.1|193981.1|18
1722940940000|2024-08-06 10:42:20|194109.6|193984.6|194193.9|194068.9|194199.8|194074.8|194108|193983|15
1722940950000|2024-08-06 10:42:30|194194.6|194069.6|194131.6|194006.6|194195.9|194070.9|194109.8|193984.8|20
1722940960000|2024-08-06 10:42:40|194132.4|194007.4|194160.3|194035.3|194164.5|194039.5|194132|194007|12
1722940970000|2024-08-06 10:42:50|194163.5|194038.5|194288.1|194163.1|194288.7|194163.7|194163.5|194038.5|22
1722940980000|2024-08-06 10:43:00|194287.7|194162.7|194289.5|194164.5|194289.7|194164.7|194284.1|194159.1|20
1722940990000|2024-08-06 10:43:10|194289.2|194164.2|194252.1|194127.1|194310|194185|194222.4|194097.4|18
1722941000000|2024-08-06 10:43:20|194241.7|194116.7|194266.7|194141.7|194275.8|194150.8|194241.7|194116.7|15
1722941010000|2024-08-06 10:43:30|194267.2|194142.2|194279.6|194154.6|194279.6|194154.6|194241.7|194116.7|17
1722941020000|2024-08-06 10:43:40|194280.7|194155.7|194322.5|194197.5|194356|194231|194280.1|194155.1|14
1722941030000|2024-08-06 10:43:50|194324.5|194199.5|194357.6|194232.6|194357.6|194232.6|194323.6|194198.6|15
1722941040000|2024-08-06 10:44:00|194360.2|194235.2|194402|194277|194402.7|194277.7|194358.6|194233.6|16
1722941050000|2024-08-06 10:44:10|194402.4|194277.4|194389.8|194264.8|194403.8|194278.8|194386.6|194261.6|8
1722941060000|2024-08-06 10:44:20|194391.3|194266.3|194370.5|194241|194404|194279|194367|194237.5|17
1722941070000|2024-08-06 10:44:30|194372.4|194243|194360.7|194235.7|194380|194255|194358.8|194233.8|23
1722941080000|2024-08-06 10:44:40|194359.5|194234.5|194374.8|194249.8|194379.8|194254.8|194359.5|194234.5|20
1722941090000|2024-08-06 10:44:50|194375.7|194250.7|194374.8|194249.8|194375.7|194250.7|194374.2|194249.2|3
1722941100000|2024-08-06 10:45:00|194374.3|194249.3|194320.7|194195.7|194376.1|194251.1|194299.3|194174.3|23
1722941110000|2024-08-06 10:45:10|194324.9|194199.9|194327.4|194202.4|194343.1|194218.1|194321|194196|22
1722941120000|2024-08-06 10:45:20|194330.3|194205.3|194335.8|194210.8|194337.9|194212.9|194323.7|194198.7|32
1722941130000|2024-08-06 10:45:30|194339.6|194214.6|194341.2|194216.2|194341.2|194216.2|194338.6|194213.6|6
1722941140000|2024-08-06 10:45:40|194340.5|194215.5|194325|194200|194347.5|194222.5|194324.2|194199.2|6
1722941150000|2024-08-06 10:45:50|194320|194195|194262.1|194137.1|194320|194195|194260.3|194135.3|9
1722941160000|2024-08-06 10:46:00|194264.7|194139.7|194336.6|194211.6|194352.4|194227.4|194264.7|194139.7|21
1722941170000|2024-08-06 10:46:10|194336|194211|194336.8|194211.8|194337|194212|194336|194211|4
1722941180000|2024-08-06 10:46:20|194341.8|194216.8|194382.9|194257.9|194386.4|194261.4|194341.8|194212.7|20
1722941190000|2024-08-06 10:46:30|194383.3|194258.3|194351.8|194226.8|194384|194259|194351.8|194226.8|20
1722941200000|2024-08-06 10:46:40|194354.1|194229.1|194360|194235|194360|194235|194354.1|194229.1|7
1722941210000|2024-08-06 10:46:50|194363.2|194238.2|194372|194247|194413.1|194288.1|194360.9|194235.9|20
1722941220000|2024-08-06 10:47:00|194383.5|194258.5|194414|194289|194470.8|194345.8|194383.5|194258.5|26
1722941230000|2024-08-06 10:47:10|194413.4|194288.4|194300.2|194175.2|194414.7|194289.7|194300.2|194175.2|23
1722941240000|2024-08-06 10:47:20|194300.6|194175.6|194299.4|194174.4|194302.1|194177.1|194299.4|194174.4|7
1722941250000|2024-08-06 10:47:30|194289.2|194164.2|194325.5|194200.5|194371.4|194246.4|194286.1|194161.1|25
1722941260000|2024-08-06 10:47:40|194345.3|194220.3|194378.7|194253.7|194378.7|194253.7|194344|194219|11
1722941270000|2024-08-06 10:47:50|194373.3|194248.3|194362.7|194237.7|194373.3|194248.3|194356|194231|11
1722941280000|2024-08-06 10:48:00|194368.3|194243.3|194428.2|194303.2|194431|194306|194368.3|194243.3|24
1722941290000|2024-08-06 10:48:10|194427.8|194302.8|194388.5|194263.5|194427.8|194302.8|194374.8|194249.8|25
1722941300000|2024-08-06 10:48:20|194384.8|194259.8|194368.5|194243.5|194384.8|194259.8|194358.4|194233.4|23
1722941310000|2024-08-06 10:48:30|194369.2|194244.2|194384.4|194259.4|194410.7|194285.7|194351.2|194226.2|33
1722941320000|2024-08-06 10:48:40|194376.5|194251.5|194396|194271|194401.9|194276.9|194375.1|194250.1|21
1722941330000|2024-08-06 10:48:50|194395.4|194270.4|194354.7|194229.7|194395.4|194270.4|194353.6|194228.6|13
1722941340000|2024-08-06 10:49:00|194352.8|194227.8|194282|194157|194356.4|194231.4|194279.2|194154.2|19
1722941350000|2024-08-06 10:49:10|194282.5|194157.5|194261.7|194136.7|194290.2|194165.2|194228.7|194103.7|12
1722941360000|2024-08-06 10:49:20|194258.1|194133.1|194295.8|194170.8|194295.8|194170.8|194247.1|194122.1|27
1722941370000|2024-08-06 10:49:30|194294.6|194169.6|194298.8|194173.8|194298.9|194173.9|194294.6|194169.6|13
1722941380000|2024-08-06 10:49:40|194298.5|194173.5|194248.1|194123.1|194298.5|194173.5|194245.3|194120.3|21
1722941390000|2024-08-06 10:49:50|194263.5|194138.5|194263.9|194138.9|194264.1|194139.1|194262.4|194137.4|6
1722941400000|2024-08-06 10:50:00|194265.6|194140.6|194333.2|194208.2|194339.4|194214.4|194265.6|194140.6|16
1722941410000|2024-08-06 10:50:10|194332.3|194207.3|194298.6|194173.6|194332.3|194207.3|194270.3|194145.3|16
1722941420000|2024-08-06 10:50:20|194299.7|194174.7|194303.2|194178.2|194304.2|194179.2|194297.4|194172.4|16
1722941430000|2024-08-06 10:50:30|194304.3|194179.3|194320.3|194195.3|194329.1|194204.1|194303.7|194178.7|11
1722941440000|2024-08-06 10:50:40|194321.5|194196.5|194321.5|194196.5|194321.8|194196.8|194321.3|194196.3|4
1722941450000|2024-08-06 10:50:50|194320.6|194195.6|194339|194214|194360.6|194235.6|194320.6|194195.6|14
1722941460000|2024-08-06 10:51:00|194286|194161|194311.6|194186.6|194318.7|194193.7|194281|194156|14
1722941470000|2024-08-06 10:51:10|194311.9|194186.9|194339.9|194214.9|194346.6|194221.6|194309.5|194184.5|13
1722941480000|2024-08-06 10:51:20|194339|194214|194249|194124|194347.2|194222.2|194239.9|194114.9|25
1722941490000|2024-08-06 10:51:30|194249.2|194124.2|194264.6|194137.7|194274.4|194149.4|194246|194121|15
1722941500000|2024-08-06 10:51:40|194268.3|194141.4|194299.4|194174.4|194332.4|194207.4|194268.3|194141.4|14
1722941510000|2024-08-06 10:51:50|194303|194178|194304.4|194173.6|194318|194193|194303|194173.6|9
1722941520000|2024-08-06 10:52:00|194305.3|194180.3|194364.1|194239.1|194364.1|194239.1|194305.3|194180.3|22
1722941530000|2024-08-06 10:52:10|194363.2|194238.2|194303.8|194178.8|194375.5|194250.5|194281.6|194156.6|13
1722941540000|2024-08-06 10:52:20|194304.3|194179.3|194340.7|194215.7|194340.7|194215.7|194304.3|194179.3|5
1722941550000|2024-08-06 10:52:30|194341.2|194216.2|194361.3|194236.3|194361.9|194236.9|194341.2|194216.2|9
1722941560000|2024-08-06 10:52:40|194360.3|194235.3|194383.8|194258.8|194390.4|194265.4|194356|194231|12
1722941570000|2024-08-06 10:52:50|194384.9|194259.9|194304.7|194178.7|194384.9|194259.9|194304.7|194178.7|23
1722941580000|2024-08-06 10:53:00|194305.5|194180.5|194271.7|194146.7|194305.5|194180.5|194225.6|194100.6|27
1722941590000|2024-08-06 10:53:10|194274.3|194149.3|194247.9|194122.9|194308.6|194183.6|194246.8|194121.8|16
1722941600000|2024-08-06 10:53:20|194251.4|194126.4|194300.8|194175.8|194300.8|194175.8|194239.2|194114.2|20
1722941610000|2024-08-06 10:53:30|194302.8|194177.8|194232.9|194107.9|194302.8|194177.8|194232.3|194107.3|17
1722941620000|2024-08-06 10:53:40|194233.4|194108.4|194244.6|194119.6|194256.1|194131.1|194225.6|194096|17
1722941630000|2024-08-06 10:53:50|194245.2|194120.2|194265.8|194140.8|194271.1|194146.1|194245.2|194120.2|10
1722941640000|2024-08-06 10:54:00|194266.4|194141.4|194300.8|194175.8|194302.5|194177.5|194266.4|194141.4|11
1722941650000|2024-08-06 10:54:10|194301.9|194176.9|194247.8|194122.8|194302.2|194177.2|194243.9|194118.9|11
1722941660000|2024-08-06 10:54:20|194245.5|194120.5|194186|194061|194245.5|194120.5|194182.8|194057.8|15
1722941670000|2024-08-06 10:54:30|194211.8|194086.8|194235.7|194110.7|194252.6|194127.6|194182|194057|20
1722941680000|2024-08-06 10:54:40|194233.7|194108.7|194132|194007|194233.7|194108.7|194132|194007|25
1722941690000|2024-08-06 10:54:50|194133.2|194008.2|194195.5|194070.5|194195.5|194070.5|194133.2|194008.2|18
1722941700000|2024-08-06 10:55:00|194190.5|194065.5|194175.3|194050.3|194190.5|194065.5|194175.3|194050.3|8
1722941710000|2024-08-06 10:55:10|194179.7|194054.7|194066.6|193941.6|194179.7|194054.7|194061.1|193936.1|25
1722941720000|2024-08-06 10:55:20|194067.6|193942.6|194098.8|193973.8|194106.3|193981.3|194067.6|193942.6|14
1722941730000|2024-08-06 10:55:30|194099.2|193974.2|193987.1|193862.1|194099.2|193974.2|193987.1|193862.1|22
1722941740000|2024-08-06 10:55:40|193972.5|193847.5|194020.2|193895.2|194020.2|193895.2|193972.4|193847.4|30
1722941750000|2024-08-06 10:55:50|194029.5|193904.5|194022.3|193897.3|194029.5|193904.5|194007.3|193882.3|26
1722941760000|2024-08-06 10:56:00|194023.9|193898.9|194056.3|193931.3|194061.2|193936.2|194023.9|193898.9|16
1722941770000|2024-08-06 10:56:10|194054|193929|193990|193865|194054|193929|193985.8|193860.8|14
1722941780000|2024-08-06 10:56:20|193990.7|193865.7|194009|193884|194016|193891|193990.7|193865.7|22
1722941790000|2024-08-06 10:56:30|194012.4|193887.4|194036.9|193911.9|194037.1|193912.1|194012.4|193887.4|13
1722941800000|2024-08-06 10:56:40|194039.4|193914.4|193944.5|193819.5|194039.4|193914.4|193941.2|193816.2|22
1722941810000|2024-08-06 10:56:50|193961|193836|193964.3|193839.3|193980.6|193855.6|193961|193836|17
1722941820000|2024-08-06 10:57:00|193963.7|193838.7|193959.2|193834.2|193971|193846|193943.6|193818.6|17
1722941830000|2024-08-06 10:57:10|193962.7|193837.7|193961.1|193836.1|193962.8|193837.8|193960.4|193835.4|8
1722941840000|2024-08-06 10:57:20|193960.1|193835.1|193960.2|193835.2|193961.2|193836.2|193959.1|193834.1|10
1722941850000|2024-08-06 10:57:30|193961.2|193836.2|193970.3|193845.3|193971.8|193846.8|193949.2|193824.2|20
1722941860000|2024-08-06 10:57:40|193969.4|193844.4|193997.9|193872.9|194006.2|193881.2|193966.5|193841.5|23
1722941870000|2024-08-06 10:57:50|193999.8|193874.8|193995|193870|193999.8|193874.8|193964.2|193839.2|23
1722941880000|2024-08-06 10:58:00|193995.9|193870.9|194029.8|193904.8|194032.4|193907.4|193995.9|193870.9|18
1722941890000|2024-08-06 10:58:10|194029.7|193904.7|193953.5|193828.5|194029.7|193904.7|193937.4|193812.4|17
1722941900000|2024-08-06 10:58:20|193955.8|193830.8|193984.9|193859.9|193992.2|193867.2|193951.7|193826.7|24
1722941910000|2024-08-06 10:58:30|193987.6|193862.6|193977.4|193852.4|193993.7|193868.7|193977.1|193852.1|18
1722941920000|2024-08-06 10:58:40|193978.3|193853.3|194034.9|193909.9|194035.4|193910.4|193978.3|193853.3|20
1722941930000|2024-08-06 10:58:50|194010.4|193885.4|194011.5|193886.5|194020.8|193895.8|194002.7|193877.7|15
1722941940000|2024-08-06 10:59:00|194013.7|193888.7|194026.7|193901.7|194032.8|193907.8|194013.7|193888.7|21
1722941950000|2024-08-06 10:59:10|194026.2|193901.2|194019.9|193894.9|194028.2|193903.2|194019.9|193894.9|10
1722941960000|2024-08-06 10:59:20|194021.2|193896.2|193985.4|193860.4|194022.2|193897.2|193962.2|193837.2|30
1722941970000|2024-08-06 10:59:30|193996.2|193871.2|194024.9|193899.9|194032.5|193907.5|193990.5|193865.5|27
1722941980000|2024-08-06 10:59:40|194024|193899|194021.7|193896.7|194025.6|193900.6|194016.8|193891.8|17
1722941990000|2024-08-06 10:59:50|194020.6|193895.6|194063|193938|194083.5|193958.5|194020.6|193895.6|26
1722942000000|2024-08-06 11:00:00|194063.2|193938.2|193960.3|193835.3|194063.2|193938.2|193940.7|193815.7|28
1722942010000|2024-08-06 11:00:10|193958.3|193833.3|194025|193900|194039.5|193914.5|193943|193818|24
1722942020000|2024-08-06 11:00:20|194025.4|193900.4|193974.4|193849.4|194036.7|193911.7|193973.6|193848.6|22
1722942030000|2024-08-06 11:00:30|193973.4|193848.4|193901.4|193776.4|193973.4|193848.4|193896.4|193771.4|25
1722942040000|2024-08-06 11:00:40|193903|193778|194005|193880|194005|193880|193903|193778|27
1722942050000|2024-08-06 11:00:50|194003.8|193878.8|193913.7|193788.7|194003.8|193878.8|193908.1|193783.1|22
1722942060000|2024-08-06 11:01:00|193912|193787|193892.4|193767.4|193931.1|193806.1|193859.6|193734.6|23
1722942070000|2024-08-06 11:01:10|193873.2|193748.2|193855.5|193730.5|193880.2|193755.2|193835.3|193710.3|31
1722942080000|2024-08-06 11:01:20|193856.9|193731.9|193890.2|193765.2|193934.4|193809.4|193856.9|193731.9|26
1722942090000|2024-08-06 11:01:30|193888.8|193763.8|193863.1|193738.1|193903.5|193778.5|193863.1|193738.1|33
1722942100000|2024-08-06 11:01:40|193864.8|193739.8|193824.5|193699.5|193886|193761|193784|193659|28
1722942110000|2024-08-06 11:01:50|193823.1|193698.1|193806.9|193681.9|193842.1|193717.1|193785.8|193660.8|32
1722942120000|2024-08-06 11:02:00|193806.4|193681.4|193805.3|193680.3|193807.4|193682.4|193800.4|193675.4|22
1722942130000|2024-08-06 11:02:10|193802.1|193677.1|193794.2|193669.2|193806.6|193681.6|193732.8|193607.8|29
1722942140000|2024-08-06 11:02:20|193796|193671|193736|193611|193798.8|193673.8|193685|193560|28
1722942150000|2024-08-06 11:02:30|193737.4|193612.4|193721.9|193596.9|193749|193624|193715.1|193590.1|29
1722942160000|2024-08-06 11:02:40|193727.9|193602.9|193670.3|193545.3|193729.4|193604.4|193637.9|193512.9|29
1722942170000|2024-08-06 11:02:50|193672.3|193547.3|193689.7|193564.7|193698.6|193573.6|193672.3|193547.3|22
1722942180000|2024-08-06 11:03:00|193686.7|193561.7|193726.4|193601.4|193751.3|193626.3|193685.9|193560.9|26
1722942190000|2024-08-06 11:03:10|193727|193602|193725.8|193600.8|193728.3|193603.3|193724.8|193599.8|8
1722942200000|2024-08-06 11:03:20|193724.5|193599.5|193719|193594|193749.2|193624.2|193719|193594|20
1722942210000|2024-08-06 11:03:30|193722|193597|193752.9|193627.9|193755|193630|193709|193584|21
1722942220000|2024-08-06 11:03:40|193755.5|193630.5|193716.2|193591.2|193790.9|193665.9|193709.9|193584.9|25
1722942230000|2024-08-06 11:03:50|193712|193587|193717.6|193592.6|193723.8|193598.8|193705.1|193580.1|22
1722942240000|2024-08-06 11:04:00|193716.6|193591.6|193724.4|193599.4|193728.5|193603.5|193713.2|193588.2|17
1722942250000|2024-08-06 11:04:10|193706.7|193581.7|193720.5|193595.5|193723|193598|193705.2|193580.2|19
1722942260000|2024-08-06 11:04:20|193721.6|193596.6|193796.5|193671.5|193796.8|193671.8|193721.6|193596.6|22
1722942270000|2024-08-06 11:04:30|193816.2|193691.2|193870.4|193745.4|193871.7|193746.7|193816.2|193691.2|29
1722942280000|2024-08-06 11:04:40|193866.6|193741.6|193828.3|193703.3|193873.6|193748.6|193827.6|193702.6|25
1722942290000|2024-08-06 11:04:50|193831.3|193706.3|193818.7|193693.7|193857.8|193732.8|193816.8|193691.8|15
1722942300000|2024-08-06 11:05:00|193825.9|193700.9|193730.5|193605.5|193878.2|193753.2|193730.5|193605.5|23
1722942310000|2024-08-06 11:05:10|193728.4|193603.4|193780.1|193655.1|193805.6|193680.6|193728.2|193603.2|25
1722942320000|2024-08-06 11:05:20|193778.4|193653.4|193775.4|193650.4|193782.9|193657.9|193775.4|193650.4|13
1722942330000|2024-08-06 11:05:30|193776|193651|193707.9|193582.9|193779.8|193654.8|193705.1|193580.1|29
1722942340000|2024-08-06 11:05:40|193706.3|193581.3|193671.4|193546.4|193706.3|193581.3|193646.4|193521.4|20
1722942350000|2024-08-06 11:05:50|193672.5|193547.5|193688.1|193563.1|193697.2|193572.2|193658.8|193533.8|30
1722942360000|2024-08-06 11:06:00|193692|193567|193680.7|193555.7|193694.6|193569.6|193651.5|193526.5|20
1722942370000|2024-08-06 11:06:10|193680.5|193555.5|193700.9|193575.9|193750.5|193625.5|193680.5|193555.5|21
1722942380000|2024-08-06 11:06:20|193717.5|193592.5|193764.2|193639.2|193764.2|193639.2|193698|193573|25
1722942390000|2024-08-06 11:06:30|193774.5|193649.5|193705.2|193580.2|193775.9|193650.9|193699.3|193574.3|19
1722942400000|2024-08-06 11:06:40|193706.1|193581.1|193649.5|193524.5|193706.1|193581.1|193649.5|193524.5|21
1722942410000|2024-08-06 11:06:50|193647.1|193522.1|193656.3|193531.3|193682.8|193557.8|193639.5|193514.5|18
1722942420000|2024-08-06 11:07:00|193655.3|193530.3|193627.9|193502.9|193680.8|193555.8|193623.4|193498.4|24
1722942430000|2024-08-06 11:07:10|193626.3|193501.3|193656.9|193531.9|193656.9|193531.9|193623.1|193498.1|19
1722942440000|2024-08-06 11:07:20|193657.2|193532.2|193645|193520|193670.6|193545.6|193639.3|193514.3|27
1722942450000|2024-08-06 11:07:30|193648.9|193523.9|193705.8|193580.8|193732.4|193607.4|193644.7|193519.7|25
1722942460000|2024-08-06 11:07:40|193706.6|193581.6|193723.9|193598.9|193727.3|193602.3|193689.3|193564.3|14
1722942470000|2024-08-06 11:07:50|193725.3|193600.3|193758.8|193633.8|193762.4|193637.4|193717.4|193592.4|26
1722942480000|2024-08-06 11:08:00|193755.7|193630.7|193790|193665|193800.7|193675.7|193726.4|193601.4|20
1722942490000|2024-08-06 11:08:10|193789.5|193664.5|193731.6|193606.6|193792.5|193667.5|193727.7|193602.7|15
1722942500000|2024-08-06 11:08:20|193733|193608|193681.8|193556.8|193733.4|193608.4|193681.8|193556.8|25
1722942510000|2024-08-06 11:08:30|193664.5|193539.5|193626.1|193501.1|193665.4|193540.4|193623.9|193498.9|22
1722942520000|2024-08-06 11:08:40|193624.4|193499.4|193624.6|193499.6|193633.6|193508.6|193618.6|193493.6|14
1722942530000|2024-08-06 11:08:50|193621.5|193496.5|193557.7|193432.7|193628.8|193503.8|193554.5|193429.5|23
1722942540000|2024-08-06 11:09:00|193557.1|193432.1|193562.1|193437.1|193565|193440|193552.4|193427.4|26
1722942550000|2024-08-06 11:09:10|193550.2|193425.2|193642|193517|193644.3|193519.3|193549|193424|35
1722942560000|2024-08-06 11:09:20|193642.7|193517.7|193678.8|193553.8|193685.2|193560.2|193640.8|193515.8|21
1722942570000|2024-08-06 11:09:30|193677.6|193552.6|193602.3|193477.3|193681.9|193556.9|193597.5|193472.5|29
1722942580000|2024-08-06 11:09:40|193612.4|193487.4|193612.9|193487.9|193635.2|193510.2|193603.7|193478.7|32
1722942590000|2024-08-06 11:09:50|193622.9|193497.9|193657.3|193532.3|193665.1|193540.1|193622.9|193497.9|23
1722942600000|2024-08-06 11:10:00|193689.1|193564.1|193709.9|193584.9|193716.5|193591.5|193675.7|193550.7|29
1722942610000|2024-08-06 11:10:10|193712.6|193587.6|193811|193686|193811|193686|193710.2|193585.2|29
1722942620000|2024-08-06 11:10:20|193811.1|193686.1|193879|193754|193879|193754|193802.7|193677.7|27
1722942630000|2024-08-06 11:10:30|193906.1|193781.1|193902.4|193777.4|193976.2|193851.2|193902.4|193777.4|29
1722942640000|2024-08-06 11:10:40|193901.1|193776.1|193955.7|193830.7|193964.4|193839.4|193901.1|193776.1|28
1722942650000|2024-08-06 11:10:50|193954.3|193829.3|193989.3|193864.3|193994|193869|193949.5|193824.5|21
1722942660000|2024-08-06 11:11:00|193988.5|193863.5|194048.3|193923.3|194055.8|193930.8|193979.2|193854.2|27
1722942670000|2024-08-06 11:11:10|194034.9|193909.9|193981.9|193856.9|194061.4|193936.4|193980.1|193855.1|25
1722942680000|2024-08-06 11:11:20|193985.2|193860.2|193878.5|193753.5|193985.2|193860.2|193874.9|193749.9|21
1722942690000|2024-08-06 11:11:30|193887.8|193762.8|193965.5|193840.5|193988.4|193863.4|193886.3|193761.3|32
1722942700000|2024-08-06 11:11:40|193964.3|193839.3|193974|193849|193987.7|193862.7|193951.3|193826.3|21
1722942710000|2024-08-06 11:11:50|193974.4|193849.4|193935.3|193810.3|193974.4|193849.4|193934.6|193809.6|21
1722942720000|2024-08-06 11:12:00|193933|193808|193976.5|193851.5|193995.4|193870.4|193933|193808|23
1722942730000|2024-08-06 11:12:10|193977|193852|193997.5|193872.5|194025.4|193900.4|193977|193852|30
1722942740000|2024-08-06 11:12:20|193996.3|193871.3|194004|193879|194017.4|193892.4|193988|193863|18
1722942750000|2024-08-06 11:12:30|194000.3|193875.3|193983.6|193858.6|194024.2|193899.2|193981.1|193856.1|30
1722942760000|2024-08-06 11:12:40|193986.3|193861.3|194020.3|193895.3|194027.8|193902.8|193986|193861|23
1722942770000|2024-08-06 11:12:50|194022|193897|193989.9|193864.9|194022|193897|193983|193858|12
1722942780000|2024-08-06 11:13:00|193991.9|193866.9|194065.2|193940.2|194073.4|193948.4|193991.9|193866.9|22
1722942790000|2024-08-06 11:13:10|194061.3|193936.3|194051.8|193926.8|194063.6|193938.6|194044.8|193919.8|16
1722942800000|2024-08-06 11:13:20|194047.5|193922.5|194036.8|193911.8|194066.2|193941.2|194035.5|193910.5|16
1722942810000|2024-08-06 11:13:30|194038|193913|194048.5|193923.5|194048.5|193923.5|194004.8|193879.8|19
1722942820000|2024-08-06 11:13:40|194038.4|193913.4|194021|193896|194038.4|193913.4|194013.6|193888.6|12
1722942830000|2024-08-06 11:13:50|194029.2|193904.2|194056.4|193931.4|194067|193942|194020.8|193895.8|24
1722942840000|2024-08-06 11:14:00|194049.1|193924.1|194043.9|193918.9|194049.3|193924.3|194040.3|193915.3|20
1722942850000|2024-08-06 11:14:10|194031|193906|194081.7|193956.7|194090.6|193965.6|194023.2|193898.2|20
1722942860000|2024-08-06 11:14:20|194081.1|193956.1|193898.1|193773.1|194081.1|193956.1|193896.6|193771.6|27
1722942870000|2024-08-06 11:14:30|193904.1|193779.1|193892.6|193767.6|193938.8|193813.8|193866.3|193741.3|29
1722942880000|2024-08-06 11:14:40|193874.9|193749.9|193858|193733|193878.2|193753.2|193820.4|193695.4|31
1722942890000|2024-08-06 11:14:50|193860.1|193735.1|193895.3|193770.3|193895.3|193770.3|193857.9|193732.9|19
1722942900000|2024-08-06 11:15:00|193891.3|193766.3|193932.3|193807.3|193936.9|193811.9|193885.1|193760.1|24
1722942910000|2024-08-06 11:15:10|193929.8|193804.8|193935.2|193810.2|193935.2|193810.2|193925.6|193800.6|20
1722942920000|2024-08-06 11:15:20|193934.6|193809.6|193892.2|193767.2|193935.6|193810.6|193886.5|193761.5|20
1722942930000|2024-08-06 11:15:30|193890.1|193765.1|193904.8|193779.8|193910|193785|193870.9|193745.9|26
1722942940000|2024-08-06 11:15:40|193904|193779|193835.2|193710.2|193904.1|193779.1|193825|193700|27
1722942950000|2024-08-06 11:15:50|193834.6|193709.6|193792.1|193667.1|193834.6|193709.6|193783.5|193658.5|19
1722942960000|2024-08-06 11:16:00|193793.6|193668.6|193787.5|193662.5|193797.9|193672.9|193787.5|193662.5|14
1722942970000|2024-08-06 11:16:10|193793.2|193668.2|193800|193675|193810.3|193685.3|193787.5|193662.5|24
1722942980000|2024-08-06 11:16:20|193799.6|193674.6|193794.4|193669.4|193800|193675|193794.2|193669.2|10
1722942990000|2024-08-06 11:16:30|193794.5|193669.5|193723.2|193598.2|193794.5|193669.5|193714.5|193589.5|18
1722943000000|2024-08-06 11:16:40|193725.4|193600.4|193796.9|193671.9|193796.9|193671.9|193722.9|193597.9|24
1722943010000|2024-08-06 11:16:50|193795.1|193670.1|193893.4|193768.4|193901.8|193776.8|193795.1|193670.1|28
1722943020000|2024-08-06 11:17:00|193892.8|193767.8|193903.9|193778.9|193904.4|193779.4|193886.6|193761.6|18
1722943030000|2024-08-06 11:17:10|193904.2|193779.2|193900.1|193775.1|193907.3|193782.3|193893.2|193768.2|13
1722943040000|2024-08-06 11:17:20|193896.4|193771.4|193900.3|193775.3|193911.2|193786.2|193888|193763|25
1722943050000|2024-08-06 11:17:30|193876.5|193751.5|193799.7|193674.7|193876.5|193751.5|193787.9|193662.9|25
1722943060000|2024-08-06 11:17:40|193799.8|193674.8|193792.2|193667.2|193814|193689|193786.5|193661.5|27
1722943070000|2024-08-06 11:17:50|193796.8|193671.8|193870.9|193745.9|193915.6|193790.6|193791.3|193666.3|25
1722943080000|2024-08-06 11:18:00|193871.3|193746.3|193982.4|193857.4|193983.8|193858.8|193871.3|193746.3|15
1722943090000|2024-08-06 11:18:10|193985|193860|194003.2|193878.2|194003.8|193878.8|193980.8|193855.8|17
1722943100000|2024-08-06 11:18:20|194003.8|193878.8|194018.3|193893.3|194020.1|193895.1|194000.2|193875.2|22
1722943110000|2024-08-06 11:18:30|194016.4|193891.4|194020.3|193895.3|194025.1|193900.1|194016.4|193891.4|19
1722943120000|2024-08-06 11:18:40|194041.2|193916.2|194049.2|193924.2|194055|193930|194039.1|193914.1|24
1722943130000|2024-08-06 11:18:50|194043.6|193918.6|194032.7|193907.7|194053|193928|194026.7|193901.7|20
1722943140000|2024-08-06 11:19:00|194035.1|193910.1|194164.1|194039.1|194170.2|194045.2|194026.9|193901.9|28
1722943150000|2024-08-06 11:19:10|194158.9|194033.9|194141.2|194016.2|194158.9|194033.9|194127.2|194002.2|22
1722943160000|2024-08-06 11:19:20|194139.9|194014.9|194144.2|194019.2|194144.2|194019.2|194133.1|194008.1|17
1722943170000|2024-08-06 11:19:30|194146.9|194021.9|194165.3|194040.3|194176.6|194051.6|194143.5|194018.5|19
1722943180000|2024-08-06 11:19:40|194167.8|194042.8|194154|194029|194167.8|194042.8|194154|194029|8
1722943190000|2024-08-06 11:19:50|194124.2|193999.2|194064.6|193939.6|194124.2|193999.2|194054.3|193929.3|16
1722943200000|2024-08-06 11:20:00|194060.4|193935.4|194106.6|193981.6|194106.6|193981.6|194060.4|193935.4|21
1722943210000|2024-08-06 11:20:10|194106.8|193981.8|194129.8|194004.8|194134.4|194009.4|194104.9|193979.9|16
1722943220000|2024-08-06 11:20:20|194125.4|194000.4|194124.8|193999.8|194129.3|194004.3|194122.7|193997.7|11
1722943230000|2024-08-06 11:20:30|194127.9|194002.9|194128.2|194003.2|194130.5|194005.5|194124.7|193999.7|11
1722943240000|2024-08-06 11:20:40|194130.4|194005.4|194026.8|193901.8|194130.4|194005.4|194022.4|193897.4|22
1722943250000|2024-08-06 11:20:50|194028|193903|194058|193933|194065.6|193940.6|194028|193903|13
1722943260000|2024-08-06 11:21:00|194056.6|193931.6|194021.4|193896.4|194062.8|193937.8|194020.1|193895.1|10
1722943270000|2024-08-06 11:21:10|194022.5|193897.5|194002.8|193877.8|194048.5|193923.5|194002.8|193877.8|19
1722943280000|2024-08-06 11:21:20|194002.1|193877.1|194000.6|193875.6|194011.4|193886.4|194000.5|193875.5|19
1722943290000|2024-08-06 11:21:30|193997.8|193872.8|194033.3|193908.3|194053.7|193928.7|193991.7|193866.7|19
1722943300000|2024-08-06 11:21:40|194035.6|193910.6|193988.7|193863.7|194035.6|193910.6|193985.8|193860.8|21
1722943310000|2024-08-06 11:21:50|193990.6|193865.6|194017.6|193892.6|194031.8|193906.8|193990.6|193865.6|11
1722943320000|2024-08-06 11:22:00|194008.3|193883.3|194011.5|193886.5|194023.6|193898.6|194008.3|193883.3|10
1722943330000|2024-08-06 11:22:10|194011.1|193886.1|194005.3|193880.3|194029.4|193904.4|194005.3|193880.3|17
1722943340000|2024-08-06 11:22:20|194009.6|193884.6|194017.8|193892.8|194021.9|193896.9|194009.6|193884.6|14
1722943350000|2024-08-06 11:22:30|194018.4|193893.4|194016.3|193891.3|194020.7|193895.7|194016.3|193891.3|13
1722943360000|2024-08-06 11:22:40|193990.6|193865.6|194062.4|193937.4|194066.3|193941.3|193968.2|193843.2|27
1722943370000|2024-08-06 11:22:50|194061.1|193936.1|194044.1|193919.1|194061.1|193936.1|194041.4|193916.4|19
1722943380000|2024-08-06 11:23:00|194042.3|193917.3|194028.8|193903.8|194042.3|193917.3|194008.2|193883.2|14
1722943390000|2024-08-06 11:23:10|194030.5|193905.5|193993.5|193868.5|194037.5|193912.5|193972.2|193847.2|9
1722943400000|2024-08-06 11:23:20|193992.3|193867.3|194006.5|193881.5|194006.5|193881.5|193942.1|193817.1|31
1722943410000|2024-08-06 11:23:30|193989.2|193864.2|193983.1|193858.1|193989.2|193864.2|193982.5|193857.5|8
1722943420000|2024-08-06 11:23:40|193986.1|193861.1|194012.9|193887.9|194014.9|193889.9|193986.1|193861.1|11
1722943430000|2024-08-06 11:23:50|194010.9|193885.9|194002.9|193877.9|194010.9|193885.9|193977.7|193852.7|12
1722943440000|2024-08-06 11:24:00|193993.1|193866.9|194026.3|193901.3|194051.4|193926.4|193993.1|193866.9|18
1722943450000|2024-08-06 11:24:10|194005.3|193880.3|193996.7|193871.7|194005.3|193880.3|193948.4|193823.4|13
1722943460000|2024-08-06 11:24:20|193995.7|193870.7|194061|193936|194061|193936|193995.7|193870.7|14
1722943470000|2024-08-06 11:24:30|194066.8|193941.8|194029.5|193904.5|194066.9|193941.9|194025.9|193900.9|22
1722943480000|2024-08-06 11:24:40|194031|193906|194013.1|193888.1|194064.8|193939.8|193997.1|193872.1|30
1722943490000|2024-08-06 11:24:50|194011|193886|193999.9|193874.9|194012.9|193887.9|193993|193868|23
1722943500000|2024-08-06 11:25:00|194004.3|193879.3|193961.7|193836.7|194004.3|193879.3|193943.5|193818.5|25
1722943510000|2024-08-06 11:25:10|193965.5|193840.5|193938.4|193813.4|193965.5|193840.5|193922.2|193797.2|15
1722943520000|2024-08-06 11:25:20|193939.4|193814.4|193962.1|193837.1|193969|193844|193935.4|193810.4|14
1722943530000|2024-08-06 11:25:30|193957.3|193832.3|193929.2|193804.2|193979.4|193854.4|193929.2|193804.2|23
1722943540000|2024-08-06 11:25:40|193929.6|193804.6|193899.4|193774.4|193940.6|193815.6|193890.9|193765.9|22
1722943550000|2024-08-06 11:25:50|193901.8|193776.8|193957.9|193832.9|193960.1|193835.1|193901.8|193776.8|8
1722943560000|2024-08-06 11:26:00|193958.5|193833.5|193916.3|193791.3|193959.2|193834.2|193907.3|193782.3|13
1722943570000|2024-08-06 11:26:10|193938.3|193813.3|193947.9|193822.9|193951.4|193826.4|193938.3|193813.3|13
1722943580000|2024-08-06 11:26:20|193951.1|193826.1|193938.1|193813.1|193951.1|193826.1|193931.5|193806.5|9
1722943590000|2024-08-06 11:26:30|193936.5|193811.5|193884.8|193759.8|193936.5|193811.5|193878.3|193753.3|19
1722943600000|2024-08-06 11:26:40|193886|193761|193847.2|193722.2|193886|193761|193836.4|193711.4|21
1722943610000|2024-08-06 11:26:50|193841.2|193716.2|193838.5|193713.5|193850.7|193725.7|193763.5|193638.5|22
1722943620000|2024-08-06 11:27:00|193846.8|193721.8|193832.9|193707.9|193846.8|193721.8|193799.1|193674.1|25
1722943630000|2024-08-06 11:27:10|193828.2|193703.2|193834.4|193709.4|193861|193736|193827.2|193702.2|19
1722943640000|2024-08-06 11:27:20|193838.4|193713.4|193861.6|193736.6|193862.9|193737.9|193838.4|193713.4|13
1722943650000|2024-08-06 11:27:30|193862.3|193737.3|193783.3|193658.3|193864.4|193739.4|193782.5|193657.5|21
1722943660000|2024-08-06 11:27:40|193784|193659|193760.9|193635.9|193784|193659|193746.1|193621.1|19
1722943670000|2024-08-06 11:27:50|193763.4|193638.4|193785.2|193660.2|193785.2|193660.2|193763.4|193638.4|18
1722943680000|2024-08-06 11:28:00|193786|193661|193781.2|193656.2|193791.4|193666.4|193780.9|193655.9|16
1722943690000|2024-08-06 11:28:10|193780.2|193655.2|193700|193575|193781.8|193656.8|193700|193575|20
1722943700000|2024-08-06 11:28:20|193701.2|193576.2|193664|193539|193701.2|193576.2|193636.4|193511.4|15
1722943710000|2024-08-06 11:28:30|193679.1|193554.1|193682.1|193557.1|193708.8|193583.8|193674.5|193549.5|23
1722943720000|2024-08-06 11:28:40|193682.9|193557.9|193631.4|193506.4|193691.1|193566.1|193631.4|193506.4|24
1722943730000|2024-08-06 11:28:50|193630.1|193505.1|193602.6|193477.6|193630.1|193505.1|193597.9|193472.9|20
1722943740000|2024-08-06 11:29:00|193603.7|193478.7|193599.6|193474.6|193631.5|193506.5|193596.3|193471.3|20
1722943750000|2024-08-06 11:29:10|193599.1|193474.1|193567.5|193442.5|193603.5|193478.5|193541.6|193416.6|31
1722943760000|2024-08-06 11:29:20|193563.4|193438.4|193583.6|193458.6|193585.2|193460.2|193550.4|193425.4|27
1722943770000|2024-08-06 11:29:30|193583.8|193458.8|193564.5|193439.5|193583.8|193458.8|193558.9|193433.9|17
1722943780000|2024-08-06 11:29:40|193560.5|193435.5|193559.1|193434.1|193565.1|193440.1|193553.7|193428.7|19
1722943790000|2024-08-06 11:29:50|193557.2|193432.2|193562.5|193437.5|193564.8|193439.8|193557.2|193432.2|16
1722943800000|2024-08-06 11:30:00|193558.6|193433.6|193418|193293|193558.6|193433.6|193377|193252|36
1722943810000|2024-08-06 11:30:10|193412.6|193287.6|193327.4|193202.4|193445|193320|193314.1|193189.1|37
1722943820000|2024-08-06 11:30:20|193341.7|193216.7|193258.8|193133.8|193369.3|193244.3|193238.2|193113.2|35
1722943830000|2024-08-06 11:30:30|193280.7|193155.7|193345.6|193220.6|193348.7|193223.7|193279.6|193154.6|37
1722943840000|2024-08-06 11:30:40|193344.6|193219.6|193426.2|193301.2|193429.6|193304.6|193334.7|193209.7|27
1722943850000|2024-08-06 11:30:50|193434.3|193309.3|193306|193181|193434.3|193309.3|193292.5|193167.5|27
1722943860000|2024-08-06 11:31:00|193306.7|193181.7|193377.2|193252.2|193378.4|193253.4|193306.7|193181.7|27
1722943870000|2024-08-06 11:31:10|193375.9|193250.9|193378.6|193253.6|193378.6|193253.6|193375.8|193250.8|13
1722943880000|2024-08-06 11:31:20|193388.1|193263.1|193403.2|193278.2|193403.2|193278.2|193388.1|193263.1|17
1722943890000|2024-08-06 11:31:30|193402.1|193277.1|193396.5|193271.5|193403.7|193278.7|193325.9|193200.9|23
1722943900000|2024-08-06 11:31:40|193396.9|193271.9|193381.9|193256.9|193397.1|193272.1|193338.4|193213.4|22
1722943910000|2024-08-06 11:31:50|193380|193255|193422|193297|193422|193297|193375.3|193250.3|20
1722943920000|2024-08-06 11:32:00|193370.2|193245.2|193454.5|193329.5|193456.5|193331.5|193362.8|193237.8|32
1722943930000|2024-08-06 11:32:10|193457.3|193332.3|193454.5|193329.5|193481.6|193356.6|193438.7|193313.7|33
1722943940000|2024-08-06 11:32:20|193462.9|193337.9|193455.1|193330.1|193465.6|193340.6|193442.6|193317.6|32
1722943950000|2024-08-06 11:32:30|193451.6|193326.6|193402.8|193277.8|193451.6|193326.6|193401.8|193276.8|30
1722943960000|2024-08-06 11:32:40|193401.4|193276.4|193449.7|193324.7|193453.7|193328.7|193391.9|193266.9|30
1722943970000|2024-08-06 11:32:50|193455|193330|193447|193322|193463|193338|193436.2|193311.2|28
1722943980000|2024-08-06 11:33:00|193444.9|193319.9|193481.2|193356.2|193481.2|193356.2|193444.9|193319.9|31
1722943990000|2024-08-06 11:33:10|193480|193355|193561.6|193436.6|193588.1|193463.1|193477.2|193352.2|34
1722944000000|2024-08-06 11:33:20|193560.5|193435.5|193545.9|193420.9|193598.7|193473.7|193539.5|193414.5|32
1722944010000|2024-08-06 11:33:30|193550.8|193425.8|193588.7|193463.7|193606.6|193481.6|193549.3|193424.3|32
1722944020000|2024-08-06 11:33:40|193587.5|193462.5|193595.6|193470.6|193600.9|193475.9|193569.6|193444.6|19
1722944030000|2024-08-06 11:33:50|193595.7|193470.7|193616.5|193491.5|193632.4|193507.4|193577.3|193452.3|29
1722944040000|2024-08-06 11:34:00|193614|193489|193606.5|193481.5|193619.9|193494.9|193605.5|193480.5|14
1722944050000|2024-08-06 11:34:10|193606.9|193481.9|193518.3|193393.3|193606.9|193481.9|193463.6|193338.6|35
1722944060000|2024-08-06 11:34:20|193518.4|193393.4|193530.8|193405.8|193532.1|193407.1|193509.9|193384.9|28
1722944070000|2024-08-06 11:34:30|193536.9|193411.9|193561.6|193436.6|193561.7|193436.7|193504.2|193379.2|21
1722944080000|2024-08-06 11:34:40|193561.7|193436.7|193567.5|193442.5|193571.5|193446.5|193555.9|193430.9|18
1722944090000|2024-08-06 11:34:50|193567.8|193442.8|193567.3|193442.3|193570.3|193445.3|193566.6|193441.6|13
1722944100000|2024-08-06 11:35:00|193568.6|193443.6|193562.9|193437.9|193568.7|193443.7|193544.6|193419.6|25
1722944110000|2024-08-06 11:35:10|193561.6|193436.6|193563.9|193438.9|193639.8|193514.8|193561.6|193436.6|22
1722944120000|2024-08-06 11:35:20|193570.1|193445.1|193595.6|193470.6|193595.7|193470.7|193555.5|193430.5|23
1722944130000|2024-08-06 11:35:30|193595|193470|193570.5|193445.5|193595|193470|193503.3|193378.3|30
1722944140000|2024-08-06 11:35:40|193592.9|193467.9|193627.4|193502.4|193633.1|193508.1|193558.6|193433.6|29
1722944150000|2024-08-06 11:35:50|193618.5|193493.5|193633.1|193508.1|193636.4|193511.4|193618.5|193493.5|28
1722944160000|2024-08-06 11:36:00|193633|193508|193641.9|193516.9|193652.3|193527.3|193624.3|193499.3|23
1722944170000|2024-08-06 11:36:10|193629.9|193504.9|193604.6|193479.6|193643.6|193518.6|193597.8|193472.8|27
1722944180000|2024-08-06 11:36:20|193669.4|193544.4|193704.2|193579.2|193714.7|193589.7|193669.4|193544.4|34
1722944190000|2024-08-06 11:36:30|193702.5|193577.5|193703.8|193578.8|193741.3|193616.3|193702.3|193577.3|32
1722944200000|2024-08-06 11:36:40|193717.1|193592.1|193707.4|193582.4|193734|193609|193691.3|193566.3|28
1722944210000|2024-08-06 11:36:50|193708|193583|193709.2|193584.2|193718.4|193593.4|193706.1|193581.1|25
1722944220000|2024-08-06 11:37:00|193709.3|193584.3|193713|193588|193743|193618|193706.1|193581.1|20
1722944230000|2024-08-06 11:37:10|193705.8|193580.8|193752.5|193627.5|193784.9|193659.9|193705.8|193580.8|35
1722944240000|2024-08-06 11:37:20|193753.2|193628.2|193724.4|193599.4|193755.9|193630.9|193721.5|193596.5|26
1722944250000|2024-08-06 11:37:30|193710.9|193585.9|193674.3|193549.3|193719.3|193594.3|193674.3|193549.3|27
1722944260000|2024-08-06 11:37:40|193672.5|193547.5|193676.2|193551.2|193682.8|193557.8|193661.7|193536.7|17
1722944270000|2024-08-06 11:37:50|193678.2|193553.2|193719.3|193594.3|193736.8|193611.8|193676.3|193551.3|20
1722944280000|2024-08-06 11:38:00|193707.6|193582.6|193718.9|193593.9|193735.9|193610.9|193669.9|193544.9|36
1722944290000|2024-08-06 11:38:10|193720.5|193595.5|193715.6|193590.6|193725.8|193600.8|193713.3|193588.3|19
1722944300000|2024-08-06 11:38:20|193714.5|193589.5|193719.3|193594.3|193757|193632|193712.5|193587.5|29
1722944310000|2024-08-06 11:38:30|193717.4|193592.4|193761.7|193636.7|193778|193653|193684.1|193559.1|31
1722944320000|2024-08-06 11:38:40|193759.7|193634.7|193832.4|193707.4|193837|193712|193756.7|193631.7|19
1722944330000|2024-08-06 11:38:50|193834.3|193709.3|193823.6|193698.6|193834.6|193709.6|193823.1|193698.1|21
1722944340000|2024-08-06 11:39:00|193824.1|193699.1|193831.8|193706.8|193833.9|193708.9|193811.3|193686.3|23
1722944350000|2024-08-06 11:39:10|193841.1|193716.1|193869.5|193744.5|193871.7|193746.7|193827.1|193702.1|22
1722944360000|2024-08-06 11:39:20|193869.4|193744.4|193853.4|193728.4|193869.4|193744.4|193841.4|193716.4|28
1722944370000|2024-08-06 11:39:30|193850.6|193725.6|193853.1|193728.1|193853.1|193728.1|193850.6|193725.6|2
1722944380000|2024-08-06 11:39:40|193850.8|193725.8|193901.2|193776.2|193920.6|193795.6|193850.8|193725.8|34
1722944390000|2024-08-06 11:39:50|193900.3|193775.3|193886.7|193761.7|193930.3|193805.3|193886.7|193761.7|38
1722944400000|2024-08-06 11:40:00|193900.6|193775.6|193983.3|193858.3|193983.3|193858.3|193900.6|193775.6|31
1722944410000|2024-08-06 11:40:10|193982.6|193857.6|194038.7|193913.7|194049.4|193924.4|193965.6|193840.6|29
1722944420000|2024-08-06 11:40:20|194019.7|193894.7|194089.5|193964.5|194089.5|193964.5|194019.7|193894.7|32
1722944430000|2024-08-06 11:40:30|194088.5|193963.5|194065.4|193940.4|194132.5|194007.5|194054.6|193929.6|32
1722944440000|2024-08-06 11:40:40|194066.8|193941.8|194045.6|193920.6|194066.8|193941.8|194042.2|193917.2|29
1722944450000|2024-08-06 11:40:50|194044|193919|194059|193934|194084.4|193959.4|194001.7|193876.7|18
1722944460000|2024-08-06 11:41:00|194058|193933|194128.2|194003.2|194128.2|194003.2|194056.2|193931.2|26
1722944470000|2024-08-06 11:41:10|194109.1|193984.1|194112.6|193987.6|194160.9|194035.9|194103.7|193978.7|32
1722944480000|2024-08-06 11:41:20|194126.7|194001.7|194069.5|193944.5|194126.7|194001.7|194041.7|193916.7|37
1722944490000|2024-08-06 11:41:30|194069.3|193944.3|194048.1|193923.1|194083.6|193958.6|194048.1|193923.1|38
1722944500000|2024-08-06 11:41:40|194044.8|193919.8|194059.2|193934.2|194077.6|193952.6|194010.5|193885.5|32
1722944510000|2024-08-06 11:41:50|194064.3|193939.3|194140.3|194015.3|194155.5|194030.5|194056.5|193931.5|37
1722944520000|2024-08-06 11:42:00|194140.4|194015.4|194159.5|194034.5|194165.9|194040.9|194128.3|194003.3|30
1722944530000|2024-08-06 11:42:10|194158.9|194033.9|194192.2|194067.2|194192.2|194067.2|194120.6|193995.6|30
1722944540000|2024-08-06 11:42:20|194191.4|194066.4|194208.4|194083.4|194208.4|194083.4|194191.4|194066.4|20
1722944550000|2024-08-06 11:42:30|194195.4|194070.4|194203.5|194078.5|194219|194094|194195.4|194070.4|26
1722944560000|2024-08-06 11:42:40|194206.4|194081.4|194215.1|194090.1|194241|194116|194202.3|194077.3|35
1722944570000|2024-08-06 11:42:50|194206.5|194081.5|194205.9|194080.9|194248.3|194123.3|194190.6|194065.6|31
1722944580000|2024-08-06 11:43:00|194206.1|194081.1|194122.2|193997.2|194227.1|194102.1|194122.1|193997.1|32
1722944590000|2024-08-06 11:43:10|194119.2|193994.2|194194.7|194069.7|194194.7|194069.7|194113.1|193988.1|29
1722944600000|2024-08-06 11:43:20|194174.5|194049.5|194174.3|194049.3|194189.5|194064.5|194170.7|194045.7|23
1722944610000|2024-08-06 11:43:30|194183.4|194058.4|194281|194156|194281.1|194156.1|194172.9|194047.9|30
1722944620000|2024-08-06 11:43:40|194281.2|194156.2|194284.8|194159.8|194299.5|194174.5|194280.8|194155.8|20
1722944630000|2024-08-06 11:43:50|194289.2|194164.2|194283.7|194158.7|194291.6|194166.6|194277.1|194152.1|31
1722944640000|2024-08-06 11:44:00|194287.6|194162.6|194244.8|194119.8|194287.6|194162.6|194240.9|194115.9|24
1722944650000|2024-08-06 11:44:10|194244.2|194119.2|194135.8|194010.8|194274.3|194149.3|194135.8|194010.8|28
1722944660000|2024-08-06 11:44:20|194136.4|194011.4|194194.1|194069.1|194239.2|194114.2|194136.4|194011.4|34
1722944670000|2024-08-06 11:44:30|194195.3|194070.3|194197|194072|194209.9|194084.9|194185|194060|22
1722944680000|2024-08-06 11:44:40|194196.2|194071.2|194212.2|194087.2|194221.5|194096.5|194184.8|194059.8|26
1722944690000|2024-08-06 11:44:50|194212.3|194087.3|194201.6|194076.6|194212.3|194087.3|194192.5|194067.5|21
1722944700000|2024-08-06 11:45:00|194193.3|194068.3|194153.9|194028.9|194218.7|194093.7|194153.9|194028.9|20
1722944710000|2024-08-06 11:45:10|194152.4|194027.4|194159.1|194034.1|194165.7|194040.7|194152.4|194027.4|14
1722944720000|2024-08-06 11:45:20|194161.5|194036.5|194284.8|194159.8|194294.7|194169.7|194161.2|194036.2|27
1722944730000|2024-08-06 11:45:30|194277.3|194152.3|194282.2|194157.2|194353|194228|194277.3|194152.3|35
1722944740000|2024-08-06 11:45:40|194281.6|194156.6|194270.9|194145.9|194312.8|194187.8|194270.9|194145.9|31
1722944750000|2024-08-06 11:45:50|194274.7|194149.7|194188.9|194063.9|194274.7|194149.7|194187.7|194062.7|28
1722944760000|2024-08-06 11:46:00|194189|194064|194247.4|194122.4|194247.4|194122.4|194151.6|194026.6|28
1722944770000|2024-08-06 11:46:10|194249.9|194124.9|194238|194113|194251.9|194126.9|194225.5|194100.5|35
1722944780000|2024-08-06 11:46:20|194243.6|194118.6|194236.3|194111.3|194260.5|194135.5|194232|194107|29
1722944790000|2024-08-06 11:46:30|194234.1|194109.1|194282.4|194157.4|194286.9|194161.9|194234.1|194109.1|33
1722944800000|2024-08-06 11:46:40|194280.7|194155.7|194248.7|194123.7|194285.1|194160.1|194236.1|194111.1|20
1722944810000|2024-08-06 11:46:50|194241.8|194116.8|194177.1|194052.1|194243|194118|194170.9|194045.9|32
1722944820000|2024-08-06 11:47:00|194174.9|194049.9|194141.7|194016.7|194179.7|194054.7|194126.2|194001.2|29
1722944830000|2024-08-06 11:47:10|194157.9|194032.9|194126.7|194001.7|194164|194039|194103.1|193978.1|30
1722944840000|2024-08-06 11:47:20|194126.9|194001.9|194126.6|194001.6|194136|194011|194087.7|193962.7|30
1722944850000|2024-08-06 11:47:30|194113.1|193988.1|194053.6|193928.6|194120.7|193995.7|194050.1|193925.1|37
1722944860000|2024-08-06 11:47:40|194053.3|193928.3|194070.5|193945.5|194106.4|193981.4|194031.7|193906.7|31
1722944870000|2024-08-06 11:47:50|194086.8|193961.8|194053.9|193928.9|194094.8|193969.8|194053.9|193928.9|27
1722944880000|2024-08-06 11:48:00|194036.2|193911.2|194029.1|193904.1|194036.2|193911.2|193994.7|193869.7|27
1722944890000|2024-08-06 11:48:10|194032.8|193907.8|194035.2|193910.2|194043.3|193918.3|194031.1|193906.1|22
1722944900000|2024-08-06 11:48:20|194040.9|193915.9|194043.2|193918.2|194046.2|193921.2|194013.8|193888.8|13
1722944910000|2024-08-06 11:48:30|194043.3|193918.3|194085.7|193960.7|194109.4|193984.4|194043.3|193918.3|28
1722944920000|2024-08-06 11:48:40|194087.2|193962.2|194087.9|193962.9|194087.9|193962.9|194075.7|193950.7|20
1722944930000|2024-08-06 11:48:50|194086.7|193961.7|194079|193954|194086.7|193961.7|194072.3|193947.3|22
1722944940000|2024-08-06 11:49:00|194063.8|193938.8|194022|193897|194063.8|193938.8|194005.8|193880.8|27
1722944950000|2024-08-06 11:49:10|193979.9|193854.9|194009.3|193884.3|194019.9|193894.9|193956.2|193831.2|31
1722944960000|2024-08-06 11:49:20|194010.6|193885.6|193988|193863|194047.5|193922.5|193979.3|193854.3|31
1722944970000|2024-08-06 11:49:30|193988.4|193863.4|194023.9|193898.9|194038.7|193913.7|193988.4|193863.4|24
1722944980000|2024-08-06 11:49:40|194030.1|193905.1|194014.2|193889.2|194030.1|193905.1|193997.7|193872.7|24
1722944990000|2024-08-06 11:49:50|194014.8|193889.8|194007.9|193882.9|194016.4|193891.4|194007.9|193882.9|16
1722945000000|2024-08-06 11:50:00|194006.7|193881.7|193937.2|193812.2|194006.7|193881.7|193898.4|193773.4|27
1722945010000|2024-08-06 11:50:10|193936|193811|193916.5|193791.5|193940.5|193815.5|193875.6|193750.6|31
1722945020000|2024-08-06 11:50:20|193918.6|193793.6|193918.3|193793.3|193947.5|193822.5|193906.3|193781.3|24
1722945030000|2024-08-06 11:50:30|193915.5|193790.5|193917.5|193792.5|193926.3|193801.3|193904.7|193779.7|24
1722945040000|2024-08-06 11:50:40|193945.7|193820.7|193960.8|193835.8|193961.1|193836.1|193944.1|193819.1|20
1722945050000|2024-08-06 11:50:50|193956.4|193831.4|193943.2|193818.2|193966.7|193841.7|193943.2|193818.2|27
1722945060000|2024-08-06 11:51:00|193948.1|193823.1|193952|193827|193956|193831|193938.2|193813.2|23
1722945070000|2024-08-06 11:51:10|193950.3|193825.3|193955|193830|193963.3|193838.3|193948.2|193823.2|19
1722945080000|2024-08-06 11:51:20|193960|193835|193983|193858|193989.5|193864.5|193960|193835|9
1722945090000|2024-08-06 11:51:30|193983.6|193858.6|193973.1|193848.1|193983.6|193858.6|193967.7|193842.7|19
1722945100000|2024-08-06 11:51:40|193972.7|193847.7|193949.9|193824.9|193999.9|193874.9|193937.1|193812.1|22
1722945110000|2024-08-06 11:51:50|193952.8|193827.8|194045.4|193920.4|194049.4|193924.4|193952.8|193827.8|30
1722945120000|2024-08-06 11:52:00|194045.3|193920.3|193981.4|193856.4|194045.7|193920.7|193971.7|193846.7|23
1722945130000|2024-08-06 11:52:10|193982.9|193857.9|193989.3|193864.3|194007.8|193882.8|193977.2|193852.2|22
1722945140000|2024-08-06 11:52:20|193983.9|193858.9|194019.4|193894.4|194046.4|193921.4|193983.9|193858.9|33
1722945150000|2024-08-06 11:52:30|194019.3|193894.3|194014.8|193889.8|194026|193901|194007.3|193882.3|24
1722945160000|2024-08-06 11:52:40|194020.2|193895.2|194030.2|193905.2|194054|193929|194005.6|193880.6|23
1722945170000|2024-08-06 11:52:50|194051.7|193926.7|194043.5|193918.5|194098.4|193973.4|194026.8|193901.8|34
1722945180000|2024-08-06 11:53:00|194036.1|193911.1|194047.4|193922.4|194049.4|193924.4|194021.6|193896.6|20
1722945190000|2024-08-06 11:53:10|194042|193917|194108.4|193983.4|194117.1|193992.1|194041.8|193916.8|30
1722945200000|2024-08-06 11:53:20|194113.4|193988.4|194038.5|193913.5|194113.4|193988.4|194036.3|193911.3|33
1722945210000|2024-08-06 11:53:30|194036.2|193911.2|194018.7|193893.7|194038.2|193913.2|194018.6|193893.6|19
1722945220000|2024-08-06 11:53:40|194019.7|193894.7|194008.9|193883.9|194019.7|193894.7|194008.9|193883.9|16
1722945230000|2024-08-06 11:53:50|194009|193884|193994.8|193869.8|194009|193884|193938.5|193813.5|21
1722945240000|2024-08-06 11:54:00|193987|193862|194012.3|193887.3|194016.1|193891.1|193976.2|193851.2|30
1722945250000|2024-08-06 11:54:10|194010|193885|194016|193891|194037.1|193912.1|194009.3|193884.3|26
1722945260000|2024-08-06 11:54:20|194015.8|193890.8|194098.7|193973.7|194099.2|193974.2|194013.5|193888.5|26
1722945270000|2024-08-06 11:54:30|194099.8|193974.8|194134.1|194009.1|194134.1|194009.1|194083|193958|30
1722945280000|2024-08-06 11:54:40|194133.1|194008.1|194057.4|193932.4|194136.4|194011.4|194024.4|193899.4|25
1722945290000|2024-08-06 11:54:50|194056.1|193931.1|194019.5|193894.5|194056.1|193931.1|194019.5|193894.5|29
1722945300000|2024-08-06 11:55:00|194019.6|193894.6|193981.9|193856.9|194021.6|193896.6|193977.3|193852.3|22
1722945310000|2024-08-06 11:55:10|193981.7|193856.7|194037|193912|194052.4|193927.4|193980.8|193855.8|19
1722945320000|2024-08-06 11:55:20|194036.5|193911.5|194090.3|193965.3|194090.3|193965.3|194025.3|193900.3|26
1722945330000|2024-08-06 11:55:30|194083.5|193958.5|194045.9|193920.9|194085.9|193960.9|194019.4|193894.4|25
1722945340000|2024-08-06 11:55:40|194046.3|193921.3|194094.1|193969.1|194099.5|193974.5|194046.3|193921.3|29
1722945350000|2024-08-06 11:55:50|194094.2|193969.2|194092.7|193967.7|194097|193972|194092.7|193967.7|14
1722945360000|2024-08-06 11:56:00|194084.7|193959.7|194085.4|193960.4|194095.6|193970.6|194079.1|193954.1|19
1722945370000|2024-08-06 11:56:10|194097|193972|194027.4|193902.4|194097|193972|194003.5|193878.5|22
1722945380000|2024-08-06 11:56:20|194014.5|193889.5|194027.6|193902.6|194052.1|193927.1|194014.5|193889.5|25
1722945390000|2024-08-06 11:56:30|194025.6|193900.6|194028|193903|194047|193922|194002.7|193877.7|24
1722945400000|2024-08-06 11:56:40|194027.5|193902.5|194044|193919|194044|193919|194017.4|193892.4|25
1722945410000|2024-08-06 11:56:50|194032.9|193907.9|193943.4|193818.4|194037.1|193912.1|193936.6|193811.6|25
1722945420000|2024-08-06 11:57:00|193946|193821|193863.9|193738.9|193946|193821|193855.9|193730.9|24
1722945430000|2024-08-06 11:57:10|193867.8|193742.8|193841.6|193716.6|193867.8|193742.8|193831.2|193706.2|27
1722945440000|2024-08-06 11:57:20|193841.8|193716.8|193830.4|193705.4|193847.4|193722.4|193829.1|193704.1|24
1722945450000|2024-08-06 11:57:30|193833.7|193708.7|193782.3|193657.3|193869.8|193744.8|193781.6|193656.6|27
1722945460000|2024-08-06 11:57:40|193783.4|193658.4|193822.3|193697.3|193822.3|193697.3|193778.2|193653.2|13
1722945470000|2024-08-06 11:57:50|193822.2|193697.2|193840.9|193715.9|193850.8|193725.8|193818.8|193693.8|21
1722945480000|2024-08-06 11:58:00|193833.4|193708.4|193810.1|193685.1|193838.1|193713.1|193800.9|193675.9|29
1722945490000|2024-08-06 11:58:10|193804|193679|193756.2|193631.2|193810.1|193685.1|193752.1|193627.1|35
1722945500000|2024-08-06 11:58:20|193758.7|193633.7|193752.1|193627.1|193781.1|193656.1|193752.1|193627.1|37
1722945510000|2024-08-06 11:58:30|193750.8|193625.8|193768.7|193643.7|193771.8|193646.8|193750.8|193625.8|27
1722945520000|2024-08-06 11:58:40|193760.3|193635.3|193715.2|193590.2|193760.3|193635.3|193686.7|193561.7|37
1722945530000|2024-08-06 11:58:50|193716.4|193591.4|193728.7|193603.7|193749.8|193624.8|193715.5|193590.5|28
1722945540000|2024-08-06 11:59:00|193726.9|193601.9|193726.8|193601.8|193734.6|193609.6|193723.5|193598.5|17
1722945550000|2024-08-06 11:59:10|193725.5|193600.5|193726|193601|193729.6|193604.6|193723.4|193598.4|14
1722945560000|2024-08-06 11:59:20|193726.4|193601.4|193721.1|193596.1|193734.1|193609.1|193719.2|193594.2|24
1722945570000|2024-08-06 11:59:30|193728.7|193603.7|193728|193603|193732.7|193607.7|193716|193591|34
1722945580000|2024-08-06 11:59:40|193727.6|193602.6|193736.2|193611.2|193739.6|193614.6|193727.6|193602.6|28
1722945590000|2024-08-06 11:59:50|193735.7|193610.7|193722.9|193597.9|193735.7|193610.7|193722.9|193597.9|16
1722945600000|2024-08-06 12:00:00|193713.2|193588.2|193639|193514|193717.2|193592.2|193599.3|193474.3|32
1722945610000|2024-08-06 12:00:10|193669.7|193544.7|193678.8|193553.8|193722.3|193597.3|193669.7|193544.7|29
1722945620000|2024-08-06 12:00:20|193678.1|193553.1|193745.6|193620.6|193745.6|193620.6|193677.1|193552.1|29
1722945630000|2024-08-06 12:00:30|193749.9|193624.9|193790.6|193665.6|193819.9|193694.9|193749.9|193624.9|34
1722945640000|2024-08-06 12:00:40|193780.2|193655.2|193840.6|193715.6|193840.6|193715.6|193780.2|193655.2|35
1722945650000|2024-08-06 12:00:50|193823.5|193698.5|193712|193587|193847.5|193722.5|193699.2|193574.2|33
1722945660000|2024-08-06 12:01:00|193685|193560|193585.8|193460.8|193685|193560|193556.5|193431.5|37
1722945670000|2024-08-06 12:01:10|193586.8|193461.8|193594.9|193469.9|193594.9|193469.9|193551.3|193426.3|39
1722945680000|2024-08-06 12:01:20|193594|193469|193621.8|193496.8|193627.6|193502.6|193576.1|193451.1|36
1722945690000|2024-08-06 12:01:30|193587.1|193462.1|193608.8|193483.8|193643.8|193518.8|193587.1|193462.1|36
1722945700000|2024-08-06 12:01:40|193609.9|193484.9|193441.7|193316.7|193609.9|193484.9|193429.7|193304.7|29
1722945710000|2024-08-06 12:01:50|193444.1|193319.1|193512.8|193387.8|193522.2|193397.2|193437.8|193312.8|30
1722945720000|2024-08-06 12:02:00|193514|193389|193505.8|193380.8|193527.2|193402.2|193505|193380|31
1722945730000|2024-08-06 12:02:10|193463.4|193338.4|193349.8|193224.8|193464.2|193339.2|193319.2|193194.2|34
1722945740000|2024-08-06 12:02:20|193348.4|193223.4|193403|193278|193409.4|193284.4|193348.4|193223.4|22
1722945750000|2024-08-06 12:02:30|193402.8|193277.8|193418.8|193293.8|193422.5|193297.5|193398.4|193273.4|23
1722945760000|2024-08-06 12:02:40|193418.1|193293.1|193328.9|193203.9|193418.7|193293.7|193316.1|193191.1|32
1722945770000|2024-08-06 12:02:50|193326.1|193201.1|193313.8|193188.8|193370.1|193245.1|193313.8|193188.8|30
1722945780000|2024-08-06 12:03:00|193318.5|193193.5|193331.7|193206.7|193333.3|193208.3|193311|193186|33
1722945790000|2024-08-06 12:03:10|193331.8|193206.8|193476.7|193351.7|193478.3|193353.3|193331.8|193206.8|36
1722945800000|2024-08-06 12:03:20|193480|193355|193457.6|193332.6|193489.1|193364.1|193456.9|193331.9|31
1722945810000|2024-08-06 12:03:30|193456.2|193331.2|193411.9|193286.9|193467.7|193342.7|193405.9|193280.9|34
1722945820000|2024-08-06 12:03:40|193412.6|193287.6|193436.4|193311.4|193449.2|193324.2|193386.9|193261.9|28
1722945830000|2024-08-06 12:03:50|193436.3|193311.3|193371.1|193246.1|193440.6|193315.6|193371.1|193246.1|27
1722945840000|2024-08-06 12:04:00|193397.5|193272.5|193406.1|193281.1|193406.1|193281.1|193361.9|193236.9|29
1722945850000|2024-08-06 12:04:10|193402.7|193277.7|193356.5|193231.5|193412.7|193287.7|193356.5|193231.5|30
1722945860000|2024-08-06 12:04:20|193369.1|193244.1|193358.9|193233.9|193369.1|193244.1|193354.4|193229.4|21
1722945870000|2024-08-06 12:04:30|193362.5|193237.5|193291.4|193166.4|193362.7|193237.7|193291.4|193166.4|28
1722945880000|2024-08-06 12:04:40|193293.6|193168.6|193288.4|193163.4|193295.5|193170.5|193284.8|193159.8|21
1722945890000|2024-08-06 12:04:50|193288.2|193163.2|193290.8|193165.8|193300|193175|193286.1|193161.1|20
1722945900000|2024-08-06 12:05:00|193292.7|193167.7|193219.9|193094.9|193327.1|193202.1|193205.4|193080.4|28
1722945910000|2024-08-06 12:05:10|193214|193089|193243.9|193118.9|193289.5|193164.5|193168.5|193043.5|36
1722945920000|2024-08-06 12:05:20|193241.5|193116.5|193247.9|193122.9|193293.3|193168.3|193238.3|193113.3|27
1722945930000|2024-08-06 12:05:30|193270.4|193145.4|193281.5|193156.5|193320.1|193195.1|193231.8|193106.8|38
1722945940000|2024-08-06 12:05:40|193287.5|193162.5|193324|193199|193327.5|193202.5|193268|193143|34
1722945950000|2024-08-06 12:05:50|193324.5|193199.5|193353.7|193228.7|193360.3|193235.3|193324.4|193199.4|23
1722945960000|2024-08-06 12:06:00|193352.2|193227.2|193469.8|193344.8|193474.8|193349.8|193351.1|193226.1|33
1722945970000|2024-08-06 12:06:10|193469.2|193344.2|193359.1|193234.1|193470.9|193345.9|193355.5|193230.5|31
1722945980000|2024-08-06 12:06:20|193358.7|193233.7|193397.4|193272.4|193397.4|193272.4|193345.1|193220.1|30
1722945990000|2024-08-06 12:06:30|193399|193274|193473.1|193348.1|193492.7|193367.7|193399|193274|37
1722946000000|2024-08-06 12:06:40|193480.5|193355.5|193493.1|193368.1|193505.5|193380.5|193464.5|193339.5|26
1722946010000|2024-08-06 12:06:50|193493.3|193368.3|193407.1|193282.1|193511.8|193386.8|193407.1|193282.1|31
1722946020000|2024-08-06 12:07:00|193399.3|193274.3|193458.4|193333.4|193483.7|193358.7|193399.3|193274.3|34
1722946030000|2024-08-06 12:07:10|193459.4|193334.4|193464.6|193339.6|193510.9|193385.9|193456.6|193331.6|31
1722946040000|2024-08-06 12:07:20|193473.9|193348.9|193491.6|193366.6|193491.6|193366.6|193462|193337|27
1722946050000|2024-08-06 12:07:30|193484.3|193359.3|193429.4|193304.4|193512|193387|193426.8|193301.8|32
1722946060000|2024-08-06 12:07:40|193430.8|193305.8|193429.6|193304.6|193439.5|193314.5|193388.4|193263.4|26
1722946070000|2024-08-06 12:07:50|193432|193307|193459.6|193334.6|193473|193348|193397.1|193272.1|21
1722946080000|2024-08-06 12:08:00|193459.3|193334.3|193494.2|193369.2|193523.6|193398.6|193439.1|193314.1|28
1722946090000|2024-08-06 12:08:10|193495.8|193370.8|193518.2|193393.2|193518.2|193393.2|193468.3|193343.3|32
1722946100000|2024-08-06 12:08:20|193509|193384|193402.7|193277.7|193543.9|193418.9|193384.7|193259.7|36
1722946110000|2024-08-06 12:08:30|193390.8|193265.8|193417.4|193292.4|193417.4|193292.4|193361.2|193236.2|38
1722946120000|2024-08-06 12:08:40|193400.3|193275.3|193408.1|193283.1|193408.1|193283.1|193389.9|193264.9|23
1722946130000|2024-08-06 12:08:50|193432.6|193307.6|193400.2|193275.2|193432.6|193307.6|193383.8|193258.8|28
1722946140000|2024-08-06 12:09:00|193405.3|193280.3|193294.1|193169.1|193405.3|193280.3|193287.3|193162.3|39
1722946150000|2024-08-06 12:09:10|193289.2|193164.2|193292.1|193167.1|193303.6|193178.6|193263.6|193138.6|36
1722946160000|2024-08-06 12:09:20|193288.4|193163.4|193306.8|193181.8|193313|193188|193261.5|193136.5|36
1722946170000|2024-08-06 12:09:30|193320.2|193195.2|193261|193136|193325.5|193200.5|193254.5|193129.5|28
1722946180000|2024-08-06 12:09:40|193256.8|193131.8|193215.9|193090.9|193260.9|193135.9|193183.9|193058.9|30
1722946190000|2024-08-06 12:09:50|193220.7|193095.7|193267.5|193142.5|193269.5|193144.5|193217.5|193092.5|37
1722946200000|2024-08-06 12:10:00|193265.6|193140.6|193330.9|193205.9|193330.9|193205.9|193251.6|193126.6|30
1722946210000|2024-08-06 12:10:10|193332.6|193207.6|193283.2|193158.2|193355.9|193230.9|193283.2|193158.2|31
1722946220000|2024-08-06 12:10:20|193276.5|193151.5|193327.8|193202.8|193364.8|193239.8|193273.9|193148.9|33
1722946230000|2024-08-06 12:10:30|193324.7|193199.7|193380.4|193255.4|193380.4|193255.4|193324.7|193199.7|27
1722946240000|2024-08-06 12:10:40|193379.4|193254.4|193438.3|193313.3|193438.3|193313.3|193379.4|193254.4|31
1722946250000|2024-08-06 12:10:50|193440.5|193315.5|193528.4|193403.4|193531.5|193406.5|193435.7|193310.7|31
1722946260000|2024-08-06 12:11:00|193514.6|193389.6|193494.5|193369.5|193518.6|193393.6|193480.8|193355.8|31
1722946270000|2024-08-06 12:11:10|193493.1|193368.1|193532.5|193407.5|193547.6|193422.6|193489.9|193364.9|26
1722946280000|2024-08-06 12:11:20|193531.1|193406.1|193545.6|193420.6|193546.2|193421.2|193507.1|193382.1|22
1722946290000|2024-08-06 12:11:30|193548.8|193423.8|193547.5|193422.5|193551.6|193426.6|193545.7|193420.7|18
1722946300000|2024-08-06 12:11:40|193547.3|193422.3|193522.6|193397.6|193547.3|193422.3|193505.8|193380.8|26
1722946310000|2024-08-06 12:11:50|193526.1|193401.1|193542.8|193417.8|193549.3|193424.3|193522.1|193397.1|23
1722946320000|2024-08-06 12:12:00|193523.1|193398.1|193541.7|193416.7|193541.7|193416.7|193487.4|193362.4|24
1722946330000|2024-08-06 12:12:10|193542.4|193417.4|193531.8|193406.8|193552.7|193427.7|193526.8|193401.8|26
1722946340000|2024-08-06 12:12:20|193530.4|193405.4|193481.9|193356.9|193530.4|193405.4|193449.7|193324.7|28
1722946350000|2024-08-06 12:12:30|193483.5|193358.5|193464.7|193339.7|193483.5|193358.5|193430.1|193305.1|27
1722946360000|2024-08-06 12:12:40|193464.6|193339.6|193443.2|193318.2|193464.6|193339.6|193435.6|193310.6|27
1722946370000|2024-08-06 12:12:50|193442.4|193317.4|193458|193333|193458|193333|193393.1|193268.1|21
1722946380000|2024-08-06 12:13:00|193417|193292|193423.5|193298.5|193442.9|193317.9|193375.8|193250.8|29
1722946390000|2024-08-06 12:13:10|193407.7|193282.7|193405.9|193280.9|193413.4|193288.4|193379|193254|23
1722946400000|2024-08-06 12:13:20|193403.8|193278.8|193380.5|193255.5|193451.4|193326.4|193372.8|193247.8|28
1722946410000|2024-08-06 12:13:30|193386.2|193261.2|193452.2|193327.2|193452.2|193327.2|193386.2|193261.2|28
1722946420000|2024-08-06 12:13:40|193452.3|193327.3|193450.2|193325.2|193482.3|193357.3|193444.6|193319.6|29
1722946430000|2024-08-06 12:13:50|193450.7|193325.7|193510.9|193385.9|193513.1|193388.1|193449.5|193324.5|27
1722946440000|2024-08-06 12:14:00|193508.9|193383.9|193453.7|193328.7|193543.2|193418.2|193453.7|193328.7|25
1722946450000|2024-08-06 12:14:10|193452.8|193327.8|193495.6|193370.6|193503.5|193378.5|193452.8|193327.8|31
1722946460000|2024-08-06 12:14:20|193496.1|193371.1|193525.4|193400.4|193529.5|193404.5|193489.7|193364.7|15
1722946470000|2024-08-06 12:14:30|193525.2|193400.2|193569|193444|193569.1|193444.1|193510.8|193385.8|29
1722946480000|2024-08-06 12:14:40|193568.3|193443.3|193619|193494|193669.1|193544.1|193568.3|193443.3|27
1722946490000|2024-08-06 12:14:50|193608.7|193483.7|193610.1|193485.1|193633.1|193508.1|193598.4|193473.4|28
1722946500000|2024-08-06 12:15:00|193609.4|193484.4|193599.7|193474.7|193609.4|193484.4|193593.6|193468.6|11
1722946510000|2024-08-06 12:15:10|193602.2|193477.2|193630|193505|193671.7|193546.7|193602.2|193477.2|23
1722946520000|2024-08-06 12:15:20|193630.9|193505.9|193668.7|193543.7|193668.7|193543.7|193622.3|193497.3|23
1722946530000|2024-08-06 12:15:30|193673.9|193548.9|193598.9|193473.9|193685.5|193560.5|193590.7|193465.7|33
1722946540000|2024-08-06 12:15:40|193541.9|193491.9|193622.9|193497.9|193665.8|193540.8|193541.9|193491.9|29
1722946550000|2024-08-06 12:15:50|193635.8|193510.8|193672.2|193547.2|193672.2|193547.2|193621.8|193496.8|28
1722946560000|2024-08-06 12:16:00|193686.6|193561.6|193768.6|193643.6|193771.1|193646.1|193686.1|193561.1|27
1722946570000|2024-08-06 12:16:10|193768.8|193643.8|193731.1|193606.1|193768.8|193643.8|193717.3|193592.3|30
1722946580000|2024-08-06 12:16:20|193731.6|193606.6|193781.1|193656.1|193781.1|193656.1|193728.9|193603.9|37
1722946590000|2024-08-06 12:16:30|193781.7|193656.7|193720.3|193595.3|193788.1|193663.1|193687|193562|32
1722946600000|2024-08-06 12:16:40|193720.9|193595.9|193758.3|193633.3|193762.9|193637.9|193712.3|193587.3|24
1722946610000|2024-08-06 12:16:50|193758.1|193633.1|193767|193642|193767.4|193642.4|193753|193628|22
1722946620000|2024-08-06 12:17:00|193768.6|193643.6|193726.7|193601.7|193769.9|193644.9|193714.5|193589.5|17
1722946630000|2024-08-06 12:17:10|193721|193596|193730.8|193605.8|193730.8|193605.8|193685.6|193560.6|19
1722946640000|2024-08-06 12:17:20|193725.7|193600.7|193748.2|193623.2|193750.7|193625.7|193711.2|193586.2|21
1722946650000|2024-08-06 12:17:30|193748.9|193623.9|193779.1|193654.1|193784.4|193659.4|193748.2|193623.2|29
1722946660000|2024-08-06 12:17:40|193776.7|193651.7|193806.3|193681.3|193813.8|193688.8|193775.2|193650.2|30
1722946670000|2024-08-06 12:17:50|193805.6|193680.6|193739.8|193614.8|193805.7|193680.7|193737|193612|30
1722946680000|2024-08-06 12:18:00|193749.3|193624.3|193787|193662|193788.1|193663.1|193733.8|193608.8|25
1722946690000|2024-08-06 12:18:10|193786.7|193661.7|193648.3|193523.3|193802.9|193677.9|193648.3|193523.3|25
1722946700000|2024-08-06 12:18:20|193646.6|193521.6|193704.4|193579.4|193706.7|193581.7|193644.5|193519.5|19
1722946710000|2024-08-06 12:18:30|193702.6|193577.6|193715|193590|193717.8|193592.8|193700.3|193575.3|20
1722946720000|2024-08-06 12:18:40|193713.7|193588.7|193703.6|193578.6|193713.7|193588.7|193701.9|193576.9|13
1722946730000|2024-08-06 12:18:50|193703.8|193578.8|193700.4|193575.4|193703.8|193578.8|193700.1|193575.1|9
1722946740000|2024-08-06 12:19:00|193702.1|193577.1|193633.8|193508.8|193702.2|193577.2|193622.4|193497.4|19
1722946750000|2024-08-06 12:19:10|193630.6|193505.6|193650.9|193525.9|193674.6|193549.6|193628.4|193503.4|18
1722946760000|2024-08-06 12:19:20|193654.2|193529.2|193714.4|193589.4|193714.4|193589.4|193638.8|193513.8|23
1722946770000|2024-08-06 12:19:30|193742.9|193617.9|193733.7|193608.7|193772.6|193647.6|193733.5|193608.5|27
1722946780000|2024-08-06 12:19:40|193733.3|193608.3|193713.3|193588.3|193736.2|193611.2|193706.3|193581.3|26
1722946790000|2024-08-06 12:19:50|193721.7|193596.7|193802.7|193677.7|193810.3|193685.3|193721.7|193596.7|27
1722946800000|2024-08-06 12:20:00|193839.7|193714.7|193827.7|193702.7|193900.5|193775.5|193820.4|193695.4|38
1722946810000|2024-08-06 12:20:10|193829.1|193704.1|193848.8|193723.8|193906.5|193781.5|193815.3|193690.3|38
1722946820000|2024-08-06 12:20:20|193850|193725|193834.6|193709.6|193853|193728|193824.4|193699.4|23
1722946830000|2024-08-06 12:20:30|193848.7|193723.7|193917.3|193792.3|193917.3|193792.3|193784.9|193659.9|30
1722946840000|2024-08-06 12:20:40|193916.3|193791.3|193856|193731|193955.5|193830.5|193856|193731|36
1722946850000|2024-08-06 12:20:50|193852.9|193727.9|193897.9|193772.9|193919.3|193794.3|193848.9|193723.9|31
1722946860000|2024-08-06 12:21:00|193911.9|193786.9|193892.3|193767.3|193937.9|193812.9|193882.3|193757.3|34
1722946870000|2024-08-06 12:21:10|193892.5|193767.5|193912.4|193787.4|193923.5|193798.5|193892.5|193767.5|27
1722946880000|2024-08-06 12:21:20|193915.2|193790.2|193921.2|193796.2|193946.7|193821.7|193898.4|193773.4|31
1722946890000|2024-08-06 12:21:30|193921.4|193796.4|193917|193792|193921.7|193796.7|193869.7|193744.7|31
1722946900000|2024-08-06 12:21:40|193918|193793|193811.4|193686.4|193933.6|193808.6|193805.2|193680.2|27
1722946910000|2024-08-06 12:21:50|193810.2|193685.2|193869.9|193744.9|193869.9|193744.9|193782.6|193657.6|30
1722946920000|2024-08-06 12:22:00|193864.2|193739.2|193838.1|193713.1|193913.6|193788.6|193835.6|193710.6|32
1722946930000|2024-08-06 12:22:10|193850.5|193725.5|193821.5|193696.5|193865|193740|193808.9|193683.9|26
1722946940000|2024-08-06 12:22:20|193822.5|193697.5|193935.5|193810.5|193935.5|193810.5|193821.6|193696.6|32
1722946950000|2024-08-06 12:22:30|193917.7|193792.7|193948.6|193823.6|193948.6|193823.6|193887.4|193762.4|34
1722946960000|2024-08-06 12:22:40|193948.8|193823.8|193967|193842|194005.8|193880.8|193948.8|193823.8|32
1722946970000|2024-08-06 12:22:50|193966.9|193841.9|193985.8|193860.8|194006.4|193881.4|193964.7|193839.7|24
1722946980000|2024-08-06 12:23:00|193974.7|193849.7|193924.5|193799.5|193979.3|193854.3|193924.5|193799.5|32
1722946990000|2024-08-06 12:23:10|193928.7|193803.7|194051.6|193926.6|194051.6|193926.6|193928.7|193803.7|29
1722947000000|2024-08-06 12:23:20|194027.6|193902.6|194052.5|193927.5|194052.5|193927.5|194025.7|193900.7|22
1722947010000|2024-08-06 12:23:30|194050.6|193925.6|194084.1|193959.1|194084.1|193959.1|194019.1|193894.1|29
1722947020000|2024-08-06 12:23:40|194087.1|193962.1|194045.3|193920.3|194091|193966|194010.1|193885.1|30
1722947030000|2024-08-06 12:23:50|194044|193919|194027.2|193902.2|194055.4|193930.4|194007.2|193882.2|28
1722947040000|2024-08-06 12:24:00|194025.7|193900.7|194050|193925|194050|193925|193997|193872|32
1722947050000|2024-08-06 12:24:10|194059|193934|194033.7|193908.7|194061.2|193936.2|194022.3|193897.3|23
1722947060000|2024-08-06 12:24:20|194035.4|193910.4|194041.6|193916.6|194049.2|193924.2|194035.4|193910.4|15
1722947070000|2024-08-06 12:24:30|194040|193915|194043.1|193918.1|194044.5|193919.5|194040|193915|18
1722947080000|2024-08-06 12:24:40|194042.9|193917.9|194074|193949|194120.6|193995.6|194042.9|193917.9|27
1722947090000|2024-08-06 12:24:50|194072.4|193947.4|194087.3|193962.3|194089.1|193964.1|194068.5|193943.5|33
1722947100000|2024-08-06 12:25:00|194092.5|193967.5|194014.9|193889.9|194092.5|193967.5|193966.7|193841.7|33
1722947110000|2024-08-06 12:25:10|194011|193886|194088.1|193963.1|194094.5|193969.5|194009.8|193884.8|28
1722947120000|2024-08-06 12:25:20|194097|193972|194163.6|194038.6|194198.8|194073.8|194093.6|193968.6|34
1722947130000|2024-08-06 12:25:30|194162.6|194037.6|194163.8|194038.8|194165.2|194040.2|194120.7|193995.7|22
1722947140000|2024-08-06 12:25:40|194174.3|194049.3|194164.9|194039.9|194186.1|194061.1|194151.4|194026.4|29
1722947150000|2024-08-06 12:25:50|194164.8|194039.8|194164.2|194039.2|194166.9|194041.9|194154.8|194029.8|15
1722947160000|2024-08-06 12:26:00|194163|194038|194231.1|194106.1|194231.1|194106.1|194132.4|194007.4|32
1722947170000|2024-08-06 12:26:10|194180.7|194055.7|194169.4|194044.4|194201.3|194076.3|194151.3|194026.3|28
1722947180000|2024-08-06 12:26:20|194180.3|194055.3|194202.3|194077.3|194248.4|194123.4|194180.3|194055.3|30
1722947190000|2024-08-06 12:26:30|194203.6|194078.6|194225.6|194100.6|194251.2|194126.2|194203.6|194078.6|27
1722947200000|2024-08-06 12:26:40|194223.8|194098.8|194213.8|194088.8|194305.1|194180.1|194213.8|194088.8|30
1722947210000|2024-08-06 12:26:50|194214.5|194089.5|194195.2|194070.2|194255.2|194130.2|194195.2|194070.2|31
1722947220000|2024-08-06 12:27:00|194187.3|194062.3|194211.2|194086.2|194211.2|194086.2|194120.6|193995.6|30
1722947230000|2024-08-06 12:27:10|194204|194079|194211.7|194086.7|194235.9|194110.9|194163.5|194038.5|29
1722947240000|2024-08-06 12:27:20|194213.2|194088.2|194201.8|194076.8|194229.1|194104.1|194183.1|194058.1|24
1722947250000|2024-08-06 12:27:30|194200.4|194075.4|194217.6|194092.6|194262.3|194137.3|194200.1|194075.1|25
1722947260000|2024-08-06 12:27:40|194217.8|194092.8|194241.5|194116.5|194242.5|194117.5|194211.8|194086.8|25
1722947270000|2024-08-06 12:27:50|194240.6|194115.6|194193.6|194068.6|194243.3|194118.3|194193.6|194068.6|18
1722947280000|2024-08-06 12:28:00|194165|194040|194141.5|194016.5|194165|194040|194139.7|194014.7|21
1722947290000|2024-08-06 12:28:10|194159.2|194034.2|194146|194021|194173|194048|194116.9|193991.9|20
1722947300000|2024-08-06 12:28:20|194149.5|194024.5|194147.9|194022.9|194151.6|194026.6|194123.5|193998.5|28
1722947310000|2024-08-06 12:28:30|194146|194021|194148.1|194023.1|194148.3|194023.3|194144.6|194019.6|6
1722947320000|2024-08-06 12:28:40|194145.5|194020.5|194157.4|194032.4|194157.7|194032.7|194145.5|194020.5|7
1722947330000|2024-08-06 12:28:50|194159.3|194034.3|194143|194018|194213.3|194088.3|194134.7|194009.7|33
1722947340000|2024-08-06 12:29:00|194142.9|194017.9|194178.1|194053.1|194183.5|194058.5|194142.9|194017.9|26
1722947350000|2024-08-06 12:29:10|194178.7|194053.7|194184.9|194059.9|194189.9|194064.9|194178.3|194053.3|33
1722947360000|2024-08-06 12:29:20|194211.2|194086.2|194244.9|194119.9|194251|194126|194207.9|194082.9|33
1722947370000|2024-08-06 12:29:30|194245.7|194120.7|194247|194122|194249.7|194124.7|194245.3|194120.3|27
1722947380000|2024-08-06 12:29:40|194247.3|194122.3|194162.8|194037.8|194247.9|194122.9|194145.8|194020.8|25
1722947390000|2024-08-06 12:29:50|194163.4|194038.4|194190.1|194006|194190.1|194044.7|194160.6|194006|18
1722947400000|2024-08-06 12:30:00|194190.5|194061.5|194192.6|194067.6|194202.9|194067.7|194183.6|194048.8|23
1722947410000|2024-08-06 12:30:10|194187.6|194062.6|194144.5|194019.5|194194|194069|194143.8|194018.8|27
1722947420000|2024-08-06 12:30:20|194144|194019|194286.3|194161.3|194287.6|194162.6|194144|194019|32
1722947430000|2024-08-06 12:30:30|194286.6|194161.6|194320.4|194195.4|194320.4|194195.4|194225.7|194100.7|28
1722947440000|2024-08-06 12:30:40|194314.5|194189.5|194303|194178|194343.6|194218.6|194293.9|194168.9|25
1722947450000|2024-08-06 12:30:50|194302.3|194177.3|194321.2|194196.2|194326.2|194201.2|194302.3|194177.3|27
1722947460000|2024-08-06 12:31:00|194323|194198|194318.8|194193.8|194388.1|194263.1|194312.5|194187.5|36
1722947470000|2024-08-06 12:31:10|194321.6|194196.6|194326.2|194201.2|194329.3|194204.3|194275.6|194150.6|29
1722947480000|2024-08-06 12:31:20|194328.5|194203.5|194351.3|194226.3|194351.3|194226.3|194311.4|194186.4|17
1722947490000|2024-08-06 12:31:30|194346.8|194221.8|194339.4|194214.4|194346.8|194221.8|194339.4|194214.4|17
1722947500000|2024-08-06 12:31:40|194340.5|194215.5|194321.6|194196.6|194342.2|194217.2|194320.5|194195.5|15
1722947510000|2024-08-06 12:31:50|194330.7|194205.7|194344.1|194219.1|194361.5|194236.5|194308.4|194183.4|20
1722947520000|2024-08-06 12:32:00|194342|194217|194335.4|194210.4|194364|194239|194290.1|194165.1|30
1722947530000|2024-08-06 12:32:10|194326.6|194201.6|194377.5|194252.5|194382.1|194257.1|194317.9|194192.9|31
1722947540000|2024-08-06 12:32:20|194377.2|194252.2|194431|194306|194446.4|194321.4|194377.1|194252.1|24
1722947550000|2024-08-06 12:32:30|194422.7|194297.7|194485.9|194360.9|194489.8|194364.8|194422.7|194297.7|24
1722947560000|2024-08-06 12:32:40|194484.7|194359.7|194475.6|194350.6|194485.3|194360.3|194470.3|194345.3|23
1722947570000|2024-08-06 12:32:50|194475.1|194350.1|194496.8|194371.8|194519.9|194394.9|194475.1|194350.1|23
1722947580000|2024-08-06 12:33:00|194510.7|194385.7|194499.1|194374.1|194513.7|194388.7|194447|194322|28
1722947590000|2024-08-06 12:33:10|194501|194376|194513.8|194388.8|194543.7|194418.7|194491.8|194366.8|26
1722947600000|2024-08-06 12:33:20|194510.7|194385.7|194596.5|194471.5|194596.5|194471.5|194510.3|194385.3|20
1722947610000|2024-08-06 12:33:30|194597.9|194472.9|194614.8|194489.8|194622.4|194497.4|194595|194470|29
1722947620000|2024-08-06 12:33:40|194624|194499|194626.5|194501.5|194630.5|194505.5|194610.5|194485.5|26
1722947630000|2024-08-06 12:33:50|194622.7|194497.7|194622.1|194497.1|194624.1|194499.1|194586.6|194461.6|30
1722947640000|2024-08-06 12:34:00|194611.9|194486.9|194548.2|194423.2|194616.2|194491.2|194545.2|194420.2|28
1722947650000|2024-08-06 12:34:10|194540|194415|194545.7|194420.7|194545.7|194420.7|194479.4|194354.4|35
1722947660000|2024-08-06 12:34:20|194546.2|194421.2|194587.2|194462.2|194589.7|194464.7|194534.7|194409.7|25
1722947670000|2024-08-06 12:34:30|194587.5|194462.5|194623|194498|194658.4|194533.4|194587.5|194462.5|32
1722947680000|2024-08-06 12:34:40|194630.2|194505.2|194588.1|194463.1|194662.1|194537.1|194583.6|194458.6|34
1722947690000|2024-08-06 12:34:50|194582.2|194457.2|194561.4|194436.4|194603.7|194478.7|194559.9|194434.9|29
1722947700000|2024-08-06 12:35:00|194558.6|194433.6|194580.7|194455.7|194584.7|194459.7|194501.7|194376.7|36
1722947710000|2024-08-06 12:35:10|194577.6|194452.6|194570|194445|194630.4|194505.4|194511.2|194386.2|35
1722947720000|2024-08-06 12:35:20|194594.7|194469.7|194549.4|194424.4|194594.7|194469.7|194547.2|194422.2|29
1722947730000|2024-08-06 12:35:30|194549.6|194424.6|194501.6|194376.6|194549.6|194424.6|194466.5|194341.5|30
1722947740000|2024-08-06 12:35:40|194501.3|194376.3|194473.4|194348.4|194506.6|194381.6|194466.8|194341.8|31
1722947750000|2024-08-06 12:35:50|194453.1|194328.1|194394.5|194269.5|194470.2|194345.2|194383.2|194258.2|37
1722947760000|2024-08-06 12:36:00|194403.2|194278.2|194468|194343|194469.1|194366.4|194397.6|194272.6|30
1722947770000|2024-08-06 12:36:10|194469.1|194344.1|194510.7|194385.7|194513.1|194388.1|194447.9|194322.9|33
1722947780000|2024-08-06 12:36:20|194510.8|194385.8|194461.3|194336.3|194510.8|194385.8|194459.9|194334.9|24
1722947790000|2024-08-06 12:36:30|194427.7|194302.7|194371.7|194246.7|194427.7|194302.7|194371.7|194246.7|35
1722947800000|2024-08-06 12:36:40|194362.2|194237.2|194348.7|194223.7|194362.2|194237.2|194332.7|194207.7|29
1722947810000|2024-08-06 12:36:50|194349.3|194224.3|194279.8|194154.8|194349.3|194224.3|194243.9|194118.9|30
1722947820000|2024-08-06 12:37:00|194279|194154|194277|194152|194313.9|194188.9|194257.5|194132.5|33
1722947830000|2024-08-06 12:37:10|194269.7|194144.7|194255|194130|194288.1|194163.1|194238.2|194113.2|30
1722947840000|2024-08-06 12:37:20|194254.1|194129.1|194222.8|194097.8|194258.4|194133.4|194204.2|194079.2|31
1722947850000|2024-08-06 12:37:30|194224.3|194099.3|194284|194159|194284|194159|194224.3|194099.3|31
1722947860000|2024-08-06 12:37:40|194284.1|194159.1|194298.6|194173.6|194300.7|194175.7|194279.8|194154.8|29
1722947870000|2024-08-06 12:37:50|194300|194175|194316.6|194191.6|194317.3|194192.3|194286.1|194161.1|25
1722947880000|2024-08-06 12:38:00|194314.6|194189.6|194397.7|194272.7|194398.7|194273.7|194314.4|194189.4|21
1722947890000|2024-08-06 12:38:10|194398.9|194273.9|194406.8|194281.8|194422.4|194297.4|194398.9|194273.9|36
1722947900000|2024-08-06 12:38:20|194405.8|194280.8|194368.6|194243.6|194405.8|194280.8|194350.8|194225.8|26
1722947910000|2024-08-06 12:38:30|194373.3|194248.3|194385.2|194260.2|194385.2|194260.2|194367.9|194242.9|33
1722947920000|2024-08-06 12:38:40|194382.9|194257.9|194420.2|194295.2|194430.8|194305.8|194382|194257|22
1722947930000|2024-08-06 12:38:50|194419.2|194294.2|194404.1|194279.1|194433.2|194308.2|194403.9|194278.9|29
1722947940000|2024-08-06 12:39:00|194401.3|194276.3|194393.4|194268.4|194405.6|194280.6|194366.7|194241.7|32
1722947950000|2024-08-06 12:39:10|194401.2|194276.2|194459.8|194334.8|194462.8|194337.8|194400|194275|22
1722947960000|2024-08-06 12:39:20|194459|194334|194475.4|194350.4|194525.5|194400.5|194459|194334|35
1722947970000|2024-08-06 12:39:30|194469.1|194344.1|194469.7|194344.7|194475.3|194350.3|194444.9|194319.9|32
1722947980000|2024-08-06 12:39:40|194469.6|194344.6|194482.2|194357.2|194485.9|194360.9|194443.3|194318.3|27
1722947990000|2024-08-06 12:39:50|194484.3|194359.3|194484.4|194359.4|194498.3|194373.3|194445.8|194320.8|32
1722948000000|2024-08-06 12:40:00|194485.3|194360.3|194561.4|194436.4|194586|194461|194485.3|194360.3|36
1722948010000|2024-08-06 12:40:10|194564.8|194439.8|194589.4|194464.4|194596.9|194471.9|194562.3|194437.3|34
1722948020000|2024-08-06 12:40:20|194588.8|194463.8|194623.8|194498.8|194646.6|194521.6|194588.8|194463.8|33
1722948030000|2024-08-06 12:40:30|194624.6|194499.6|194621.1|194496.1|194628.1|194503.1|194584.1|194459.1|27
1722948040000|2024-08-06 12:40:40|194621.2|194496.2|194592|194467|194621.2|194496.2|194577.6|194452.6|36
1722948050000|2024-08-06 12:40:50|194592.1|194467.1|194614.7|194489.7|194614.7|194489.7|194587.2|194462.2|33
1722948060000|2024-08-06 12:41:00|194609.7|194484.7|194642.4|194517.4|194646.8|194521.8|194591.7|194466.7|24
1722948070000|2024-08-06 12:41:10|194647.5|194522.5|194663.7|194538.7|194682.5|194557.5|194642.2|194517.2|24
1722948080000|2024-08-06 12:41:20|194662.3|194537.3|194584.8|194459.8|194667.4|194542.4|194582.5|194457.5|35
1722948090000|2024-08-06 12:41:30|194566.1|194441.1|194543.6|194418.6|194572.4|194447.4|194542.8|194417.8|20
1722948100000|2024-08-06 12:41:40|194545.7|194420.7|194556.3|194431.3|194566|194441|194545.7|194420.7|22
1722948110000|2024-08-06 12:41:50|194556.4|194431.4|194579.7|194454.7|194580.5|194455.5|194550.2|194425.2|19
1722948120000|2024-08-06 12:42:00|194579.2|194454.2|194581.5|194456.5|194583.4|194458.4|194486.1|194361.1|28
1722948130000|2024-08-06 12:42:10|194580.2|194455.2|194531.5|194406.5|194580.2|194455.2|194523.8|194398.8|31
1722948140000|2024-08-06 12:42:20|194534.6|194409.6|194507|194382|194540.8|194415.8|194496.4|194371.4|28
1722948150000|2024-08-06 12:42:30|194498.1|194373.1|194461|194336|194498.6|194373.6|194461|194336|18
1722948160000|2024-08-06 12:42:40|194462.7|194337.7|194399.4|194274.4|194462.7|194337.7|194398.5|194273.5|26
1722948170000|2024-08-06 12:42:50|194417.9|194292.9|194341.1|194216.1|194425.5|194300.5|194330.5|194205.5|24
1722948180000|2024-08-06 12:43:00|194341.2|194216.2|194237.8|194112.8|194348.5|194223.5|194220.3|194095.3|34
1722948190000|2024-08-06 12:43:10|194241.9|194116.9|194194.9|194069.9|194257.8|194132.8|194187|194062|29
1722948200000|2024-08-06 12:43:20|194181.8|194056.8|194158.4|194033.4|194181.8|194056.8|194148.6|194023.6|31
1722948210000|2024-08-06 12:43:30|194157.8|194032.8|194174.8|194049.8|194181.9|194056.9|194157.8|194032.8|29
1722948220000|2024-08-06 12:43:40|194178.4|194053.4|194118.4|193993.4|194178.4|194053.4|194072.1|193947.1|32
1722948230000|2024-08-06 12:43:50|194115.8|193990.8|194046|193921|194116.4|193991.4|194039.9|193914.9|34
1722948240000|2024-08-06 12:44:00|194045.4|193920.4|194053.1|193928.1|194067.7|193942.7|194003.3|193878.3|33
1722948250000|2024-08-06 12:44:10|194050.6|193925.6|194138.9|194013.9|194174.1|194049.1|194050.5|193925.5|39
1722948260000|2024-08-06 12:44:20|194140.5|194015.5|194205.2|194080.2|194205.2|194080.2|194122.6|193997.6|34
1722948270000|2024-08-06 12:44:30|194199.7|194074.7|194258.9|194133.9|194264.7|194139.7|194195.3|194070.3|31
1722948280000|2024-08-06 12:44:40|194257.6|194132.6|194294.3|194169.3|194299.6|194174.6|194257.6|194132.6|32
1722948290000|2024-08-06 12:44:50|194295.4|194170.4|194326.2|194201.2|194326.2|194201.2|194288.8|194163.8|27
1722948300000|2024-08-06 12:45:00|194325.1|194200.1|194398.4|194273.4|194408.7|194314.5|194325.1|194200.1|38
1722948310000|2024-08-06 12:45:10|194391.9|194266.9|194389.2|194264.2|194391.9|194266.9|194365.9|194240.9|29
1722948320000|2024-08-06 12:45:20|194387.7|194262.7|194351.8|194226.8|194406.7|194281.7|194336.5|194211.5|29
1722948330000|2024-08-06 12:45:30|194352|194227|194355.9|194230.9|194355.9|194230.9|194312.7|194187.7|27
1722948340000|2024-08-06 12:45:40|194354.3|194229.3|194312.5|194187.5|194363.8|194238.8|194308.9|194183.9|31
1722948350000|2024-08-06 12:45:50|194311.2|194186.2|194334.2|194209.2|194355.2|194230.2|194310.4|194185.4|30
1722948360000|2024-08-06 12:46:00|194329.7|194204.7|194350.3|194225.3|194363.4|194238.4|194315.8|194190.8|30
1722948370000|2024-08-06 12:46:10|194359|194234|194350|194225|194359|194234|194319.1|194194.1|28
1722948380000|2024-08-06 12:46:20|194347.9|194222.9|194317|194192|194350|194225|194308.8|194183.8|23
1722948390000|2024-08-06 12:46:30|194317.9|194192.9|194283.7|194158.7|194317.9|194192.9|194244.7|194119.7|24
1722948400000|2024-08-06 12:46:40|194283.9|194158.9|194366.8|194241.8|194367.2|194242.2|194279.3|194154.3|34
1722948410000|2024-08-06 12:46:50|194365.2|194240.2|194351|194226|194396.8|194271.8|194346.9|194221.9|29
1722948420000|2024-08-06 12:47:00|194347.6|194222.6|194402.1|194277.1|194422.7|194297.7|194347.6|194222.6|31
1722948430000|2024-08-06 12:47:10|194403.4|194278.4|194406.1|194281.1|194418.6|194293.6|194398.2|194273.2|38
1722948440000|2024-08-06 12:47:20|194398.7|194273.7|194389.5|194264.5|194398.7|194273.7|194384.5|194259.5|14
1722948450000|2024-08-06 12:47:30|194389.6|194264.6|194374.9|194249.9|194407.1|194282.1|194355.6|194230.6|26
1722948460000|2024-08-06 12:47:40|194359.8|194234.8|194356.1|194231.1|194365.3|194240.3|194326.8|194201.8|35
1722948470000|2024-08-06 12:47:50|194355.5|194230.5|194353.8|194228.8|194393.2|194268.2|194352.2|194227.2|32
1722948480000|2024-08-06 12:48:00|194352.5|194227.5|194375.1|194250.1|194382|194257|194344.1|194219.1|27
1722948490000|2024-08-06 12:48:10|194385.9|194260.9|194366|194241|194398.2|194273.2|194348.2|194223.2|35
1722948500000|2024-08-06 12:48:20|194361.7|194236.7|194325.6|194200.6|194366.3|194241.3|194322.3|194197.3|30
1722948510000|2024-08-06 12:48:30|194336|194211|194391.6|194266.6|194392.7|194267.7|194336|194211|30
1722948520000|2024-08-06 12:48:40|194392.2|194267.2|194374.2|194249.2|194392.2|194267.2|194364.2|194239.2|28
1722948530000|2024-08-06 12:48:50|194375.8|194250.8|194360.7|194235.7|194395.6|194270.6|194355.8|194230.8|27
1722948540000|2024-08-06 12:49:00|194361.6|194236.6|194389.6|194264.6|194389.6|194264.6|194345.9|194220.9|21
1722948550000|2024-08-06 12:49:10|194390.7|194265.7|194390|194265|194390.7|194265.7|194351.1|194226.1|30
1722948560000|2024-08-06 12:49:20|194388.5|194263.5|194397.9|194272.9|194403.1|194278.1|194388.5|194263.5|17
1722948570000|2024-08-06 12:49:30|194396.7|194271.7|194394.7|194269.7|194409.5|194284.5|194394.3|194269.3|22
1722948580000|2024-08-06 12:49:40|194395.6|194270.6|194423.9|194298.9|194432.7|194307.7|194394.6|194269.6|25
1722948590000|2024-08-06 12:49:50|194433.4|194308.4|194445|194320|194481.6|194356.6|194432|194307|27
1722948600000|2024-08-06 12:50:00|194436.7|194311.7|194430.7|194305.7|194462|194337|194430.5|194305.5|17
1722948610000|2024-08-06 12:50:10|194440.4|194315.4|194446.8|194321.8|194457.3|194332.3|194430.8|194305.8|23
1722948620000|2024-08-06 12:50:20|194447.5|194322.5|194450.2|194325.2|194474.5|194349.5|194438.3|194313.3|32
1722948630000|2024-08-06 12:50:30|194450.9|194325.9|194492.6|194367.6|194538.3|194413.3|194450.9|194325.9|35
1722948640000|2024-08-06 12:50:40|194491.7|194366.7|194432.8|194307.8|194498.2|194373.2|194432.3|194307.3|31
1722948650000|2024-08-06 12:50:50|194431.4|194306.4|194459.7|194334.7|194465.7|194340.7|194426.4|194301.4|13
1722948660000|2024-08-06 12:51:00|194459.6|194334.6|194500.4|194375.4|194514.6|194389.6|194458.1|194333.1|27
1722948670000|2024-08-06 12:51:10|194502.5|194377.5|194470.7|194345.7|194503.5|194378.5|194456.3|194331.3|19
1722948680000|2024-08-06 12:51:20|194472|194347|194544.4|194419.4|194544.4|194419.4|194472|194347|29
1722948690000|2024-08-06 12:51:30|194543.2|194418.2|194496.4|194371.4|194543.2|194418.2|194493.4|194368.4|22
1722948700000|2024-08-06 12:51:40|194495.3|194370.3|194476.4|194351.4|194496.2|194371.2|194464.3|194339.3|23
1722948710000|2024-08-06 12:51:50|194479.4|194354.4|194493.6|194368.6|194504.3|194379.3|194478.6|194353.6|24
1722948720000|2024-08-06 12:52:00|194497.2|194372.2|194543.6|194418.6|194559.8|194434.8|194497.2|194372.2|29
1722948730000|2024-08-06 12:52:10|194545.8|194420.8|194524.1|194399.1|194567.2|194442.2|194521.2|194396.2|24
1722948740000|2024-08-06 12:52:20|194523.8|194398.8|194534.8|194409.8|194550.5|194425.5|194522.5|194397.5|25
1722948750000|2024-08-06 12:52:30|194533.3|194408.3|194560.8|194435.8|194560.8|194435.8|194531.2|194406.2|26
1722948760000|2024-08-06 12:52:40|194560.3|194435.3|194550.8|194425.8|194560.3|194435.3|194538.1|194413.1|18
1722948770000|2024-08-06 12:52:50|194551.6|194426.6|194642|194517|194710.4|194585.4|194543.8|194418.8|37
1722948780000|2024-08-06 12:53:00|194642.9|194517.9|194715.1|194590.1|194715.1|194590.1|194642.7|194517.7|29
1722948790000|2024-08-06 12:53:10|194716.5|194591.5|194691.7|194566.7|194723.2|194598.2|194661.5|194536.5|31
1722948800000|2024-08-06 12:53:20|194701.9|194576.9|194746.5|194621.5|194746.5|194621.5|194667.9|194542.9|36
1722948810000|2024-08-06 12:53:30|194751.8|194626.8|194776.4|194651.4|194792.8|194667.8|194751.8|194626.8|33
1722948820000|2024-08-06 12:53:40|194775.7|194650.7|194750.5|194625.5|194776|194651|194745.8|194620.8|29
1722948830000|2024-08-06 12:53:50|194745.2|194620.2|194730.5|194605.5|194751.6|194626.6|194727.1|194602.1|22
1722948840000|2024-08-06 12:54:00|194746.9|194621.9|194799.5|194674.5|194825|194700|194746.9|194621.9|35
1722948850000|2024-08-06 12:54:10|194798.4|194673.4|194861.2|194736.2|194867.6|194742.6|194798.4|194673.4|35
1722948860000|2024-08-06 12:54:20|194860.2|194735.2|194887.7|194762.7|194898.5|194773.5|194860.2|194735.2|29
1722948870000|2024-08-06 12:54:30|194888.6|194763.6|194941.5|194816.5|194941.8|194816.8|194888.6|194763.6|21
1722948880000|2024-08-06 12:54:40|194942|194817|194917.2|194792.2|194947.3|194822.3|194883|194758|33
1722948890000|2024-08-06 12:54:50|194916.9|194791.9|194915.3|194790.3|194931.7|194806.7|194859.8|194734.8|37
1722948900000|2024-08-06 12:55:00|194919|194794|194944.6|194819.6|194947.2|194835|194880.1|194783.2|37
1722948910000|2024-08-06 12:55:10|194945.7|194820.7|194992.1|194867.1|195031.2|194906.2|194945.7|194820.7|37
1722948920000|2024-08-06 12:55:20|195015.5|194890.5|195006.1|194881.1|195052.2|194927.2|194970.6|194845.6|36
1722948930000|2024-08-06 12:55:30|195009.1|194884.1|194971.2|194846.2|195009.1|194884.1|194953.4|194828.4|31
1722948940000|2024-08-06 12:55:40|194974.9|194849.9|195004.6|194879.6|195006|194881|194954.7|194829.7|32
1722948950000|2024-08-06 12:55:50|195004.8|194879.8|195050|194925|195056.5|194931.5|195000.2|194875.2|28
1722948960000|2024-08-06 12:56:00|195049.4|194924.4|195054.9|194929.9|195056.4|194931.4|195033.2|194908.2|23
1722948970000|2024-08-06 12:56:10|195054.2|194929.2|195021|194896|195058.1|194933.1|195018.5|194893.5|32
1722948980000|2024-08-06 12:56:20|195021.4|194896.4|195057.5|194932.5|195060.6|194935.6|195021.2|194896.2|30
1722948990000|2024-08-06 12:56:30|195060.2|194935.2|195092.8|194967.8|195103.3|194978.3|195049.9|194924.9|32
1722949000000|2024-08-06 12:56:40|195088.4|194963.4|195052.6|194927.6|195092.6|194967.6|195046.7|194921.7|32
1722949010000|2024-08-06 12:56:50|195051.5|194926.5|195054.1|194929.1|195054.1|194929.1|195028.9|194903.9|20
1722949020000|2024-08-06 12:57:00|195053.8|194928.8|195050.9|194925.9|195106|194981|195045.8|194920.8|32
1722949030000|2024-08-06 12:57:10|195049.7|194924.7|195028.1|194903.1|195055.9|194930.9|195020.3|194895.3|23
1722949040000|2024-08-06 12:57:20|195028.6|194903.6|195027.9|194902.9|195031|194906|194969|194844|28
1722949050000|2024-08-06 12:57:30|195028.7|194903.7|195056.5|194931.5|195057.3|194932.3|195002.6|194877.6|30
1722949060000|2024-08-06 12:57:40|195056.7|194931.7|195032.6|194907.6|195058.4|194933.4|195007.6|194882.6|28
1722949070000|2024-08-06 12:57:50|195032.4|194907.4|195099.3|194974.3|195114.4|194989.4|195032.4|194907.4|26
1722949080000|2024-08-06 12:58:00|195094.5|194969.5|195156.6|195031.6|195183.4|195058.4|195094.5|194969.5|32
1722949090000|2024-08-06 12:58:10|195155.2|195030.2|195167.8|195042.8|195179.5|195054.5|195133|195008|36
1722949100000|2024-08-06 12:58:20|195177.6|195052.6|195078.9|194953.9|195177.6|195052.6|195076.8|194951.8|25
1722949110000|2024-08-06 12:58:30|195078.1|194953.1|194987.7|194862.7|195079.4|194960.5|194929|194832.3|34
1722949120000|2024-08-06 12:58:40|194989.3|194864.3|194973.1|194848.1|194991.6|194866.6|194930.9|194805.9|35
1722949130000|2024-08-06 12:58:50|194975.9|194850.9|194940.2|194815.2|194985|194860|194935.3|194810.3|29
1722949140000|2024-08-06 12:59:00|194939.3|194814.3|194873.7|194823.7|194939.8|194832.4|194845|194754.1|29
1722949150000|2024-08-06 12:59:10|194875.3|194825.3|194888.3|194763.3|194907.3|194842.7|194873.5|194761.5|30
1722949160000|2024-08-06 12:59:20|194889.3|194764.3|194941.2|194816.2|194941.2|194816.2|194889.3|194764.3|30
1722949170000|2024-08-06 12:59:30|194940.8|194815.8|194973.5|194848.5|194981.5|194856.5|194937.5|194812.5|24
1722949180000|2024-08-06 12:59:40|194971.4|194846.4|194967.5|194842.5|194979.6|194854.6|194939.5|194814.5|27
1722949190000|2024-08-06 12:59:50|194969|194844|195006.5|194881.5|195006.5|194902.4|194944.4|194819.4|33
1722949200000|2024-08-06 13:00:00|195016.3|194891.3|195052.3|194927.3|195061.8|194936.8|194999.5|194874.5|18
1722949210000|2024-08-06 13:00:10|195053.7|194928.7|195062.2|194937.2|195096.6|194971.6|195053.7|194928.7|27
1722949220000|2024-08-06 13:00:20|195040.1|194915.1|195095.7|194970.7|195101.8|194976.8|195040.1|194915.1|22
1722949230000|2024-08-06 13:00:30|195096.2|194971.2|195036|194911|195099|194974|195036|194911|35
1722949240000|2024-08-06 13:00:40|195036.9|194911.9|194892.9|194767.9|195036.9|194911.9|194879.7|194754.7|30
1722949250000|2024-08-06 13:00:50|194907.9|194782.9|194899.7|194774.7|194965.3|194840.3|194893.8|194768.8|34
1722949260000|2024-08-06 13:01:00|194897.2|194772.2|194937.7|194812.7|194946.1|194821.1|194897.2|194772.2|32
1722949270000|2024-08-06 13:01:10|194936.3|194811.3|194974.1|194849.1|194996.1|194871.1|194927.5|194802.5|33
1722949280000|2024-08-06 13:01:20|194974.5|194849.5|194895.7|194770.7|194981.2|194856.2|194895.7|194770.7|26
1722949290000|2024-08-06 13:01:30|194883.2|194758.2|194928.1|194803.1|194947.3|194822.3|194881.9|194756.9|36
1722949300000|2024-08-06 13:01:40|194927.4|194802.4|194929.3|194804.3|194943.5|194818.5|194927.4|194802.4|19
1722949310000|2024-08-06 13:01:50|194928.2|194803.2|194883|194758|194936.3|194811.3|194871.3|194746.3|30
1722949320000|2024-08-06 13:02:00|194872.8|194747.8|194913.9|194788.9|194937.8|194812.8|194872.8|194747.8|23
1722949330000|2024-08-06 13:02:10|194914.6|194789.6|194954.6|194829.6|194985|194860|194913.9|194788.9|30
1722949340000|2024-08-06 13:02:20|194947.6|194822.6|194789.6|194664.6|194947.6|194822.6|194787.2|194662.2|30
1722949350000|2024-08-06 13:02:30|194786|194661|194748.4|194623.4|194787.4|194662.4|194736.5|194611.5|30
1722949360000|2024-08-06 13:02:40|194749.9|194624.9|194774.8|194649.8|194777.1|194652.1|194724.2|194599.2|38
1722949370000|2024-08-06 13:02:50|194788.5|194663.5|194745.9|194620.9|194811.8|194686.8|194725.5|194600.5|29
1722949380000|2024-08-06 13:03:00|194746.5|194621.5|194736.9|194611.9|194777.6|194652.6|194735|194610|31
1722949390000|2024-08-06 13:03:10|194749.6|194624.6|194745.7|194620.7|194752.6|194627.6|194712.7|194587.7|30
1722949400000|2024-08-06 13:03:20|194746.7|194621.7|194826.8|194701.8|194836.3|194711.3|194742.3|194617.3|34
1722949410000|2024-08-06 13:03:30|194821.6|194696.6|194725.8|194600.8|194824.5|194699.5|194722.1|194597.1|33
1722949420000|2024-08-06 13:03:40|194714.2|194589.2|194736.6|194611.6|194750.5|194625.5|194708.9|194583.9|34
1722949430000|2024-08-06 13:03:50|194737.4|194612.4|194718|194593|194755.9|194630.9|194705.5|194580.5|31
1722949440000|2024-08-06 13:04:00|194717.2|194592.2|194631.6|194506.6|194717.2|194592.2|194611.6|194486.6|31
1722949450000|2024-08-06 13:04:10|194644.6|194519.6|194689.7|194564.7|194720.6|194595.6|194622.4|194497.4|31
1722949460000|2024-08-06 13:04:20|194685.7|194560.7|194691.3|194566.3|194692.7|194567.7|194633.6|194508.6|37
1722949470000|2024-08-06 13:04:30|194692.9|194567.9|194671.6|194546.6|194696.7|194571.7|194670.2|194545.2|29
1722949480000|2024-08-06 13:04:40|194671.4|194546.4|194677.7|194552.7|194684.1|194559.1|194664.1|194539.1|28
1722949490000|2024-08-06 13:04:50|194676.2|194551.2|194777.7|194652.7|194796|194671|194659.4|194534.4|33
1722949500000|2024-08-06 13:05:00|194777.8|194652.8|194820.5|194695.5|194820.5|194695.5|194739.5|194614.5|35
1722949510000|2024-08-06 13:05:10|194819.6|194694.6|194792.1|194667.1|194837.9|194712.9|194771|194646|20
1722949520000|2024-08-06 13:05:20|194793.5|194668.5|194830.7|194705.7|194830.7|194705.7|194792.5|194667.5|30
1722949530000|2024-08-06 13:05:30|194830.9|194705.9|194899.2|194774.2|194899.2|194774.2|194825.5|194700.5|27
1722949540000|2024-08-06 13:05:40|194907.6|194782.6|194970.7|194845.7|194984.6|194859.6|194872.6|194747.6|29
1722949550000|2024-08-06 13:05:50|194969.3|194844.3|194889.1|194764.1|194969.3|194844.3|194889.1|194764.1|30
1722949560000|2024-08-06 13:06:00|194887.7|194762.7|194894.9|194769.9|194896|194771|194851.5|194726.5|28
1722949570000|2024-08-06 13:06:10|194895.7|194770.7|194938.4|194813.4|194939.4|194814.4|194895.7|194770.7|20
1722949580000|2024-08-06 13:06:20|194939.3|194814.3|194945.8|194820.8|194972.8|194847.8|194939.3|194814.3|21
1722949590000|2024-08-06 13:06:30|194946|194821|194873.2|194748.2|194946.9|194821.9|194837.3|194712.3|34
1722949600000|2024-08-06 13:06:40|194872|194747|194888.4|194763.4|194905.3|194780.3|194851.2|194726.2|24
1722949610000|2024-08-06 13:06:50|194892.1|194767.1|194824.8|194699.8|194892.1|194767.1|194824.8|194699.8|27
1722949620000|2024-08-06 13:07:00|194825.9|194700.9|194841.2|194716.2|194865.3|194740.3|194819.2|194694.2|21
1722949630000|2024-08-06 13:07:10|194844.4|194719.4|194862.3|194737.3|194877.9|194752.9|194820.5|194695.5|17
1722949640000|2024-08-06 13:07:20|194857.2|194732.2|194856.3|194731.3|194857.3|194732.3|194831.2|194706.2|23
1722949650000|2024-08-06 13:07:30|194867.3|194742.3|194797.7|194672.7|194868.8|194743.8|194796.4|194671.4|26
1722949660000|2024-08-06 13:07:40|194795.7|194670.7|194708.9|194583.9|194795.7|194670.7|194708.9|194583.9|26
1722949670000|2024-08-06 13:07:50|194716.5|194591.5|194686.8|194561.8|194719.5|194594.5|194674.9|194549.9|32
1722949680000|2024-08-06 13:08:00|194683.4|194558.4|194595.6|194470.6|194683.4|194558.4|194590.5|194465.5|32
1722949690000|2024-08-06 13:08:10|194564.5|194439.5|194499|194374|194564.5|194439.5|194492|194367|30
1722949700000|2024-08-06 13:08:20|194504.4|194379.4|194528.9|194403.9|194548.6|194423.6|194500.4|194375.4|34
1722949710000|2024-08-06 13:08:30|194528.1|194403.1|194536.9|194411.9|194571.6|194446.6|194528.1|194403.1|29
1722949720000|2024-08-06 13:08:40|194535.5|194410.5|194529|194404|194537.6|194412.6|194517.1|194392.1|33
1722949730000|2024-08-06 13:08:50|194530.9|194405.9|194500.7|194375.7|194537.6|194412.6|194500.7|194375.7|22
1722949740000|2024-08-06 13:09:00|194501.9|194376.9|194464.8|194339.8|194506.2|194381.2|194425.2|194300.2|29
1722949750000|2024-08-06 13:09:10|194465|194340|194452.6|194327.6|194483.3|194358.3|194427|194302|26
1722949760000|2024-08-06 13:09:20|194455.4|194330.4|194448.5|194323.5|194455.5|194330.5|194418.9|194293.9|26
1722949770000|2024-08-06 13:09:30|194444.5|194319.5|194429.4|194304.4|194445.1|194320.1|194428|194303|27
1722949780000|2024-08-06 13:09:40|194426.6|194301.6|194462.5|194337.5|194466|194341|194366.2|194241.2|32
1722949790000|2024-08-06 13:09:50|194461.4|194336.4|194465.3|194340.3|194466.5|194341.5|194438.9|194313.9|22
1722949800000|2024-08-06 13:10:00|194463.4|194338.4|194471|194346|194509|194384|194462.9|194337.9|17
1722949810000|2024-08-06 13:10:10|194469.3|194344.3|194376.1|194251.1|194479|194354|194374.2|194249.2|35
1722949820000|2024-08-06 13:10:20|194374.7|194249.7|194441|194316|194446.8|194321.8|194374.7|194249.7|31
1722949830000|2024-08-06 13:10:30|194440.4|194315.4|194408.9|194283.9|194440.4|194315.4|194394.1|194269.1|23
1722949840000|2024-08-06 13:10:40|194410.2|194285.2|194444.7|194319.7|194486.2|194361.2|194410.2|194285.2|29
1722949850000|2024-08-06 13:10:50|194443.7|194318.7|194428.6|194303.6|194463.4|194338.4|194414|194289|32
1722949860000|2024-08-06 13:11:00|194431.9|194306.9|194506|194381|194506|194381|194431.9|194306.9|25
1722949870000|2024-08-06 13:11:10|194523|194398|194500.3|194375.3|194526.5|194401.5|194491.6|194366.6|35
1722949880000|2024-08-06 13:11:20|194499.7|194374.7|194488.6|194363.6|194561.2|194436.2|194485.8|194360.8|29
1722949890000|2024-08-06 13:11:30|194465|194340|194483.2|194358.2|194483.2|194358.2|194379.2|194254.2|35
1722949900000|2024-08-06 13:11:40|194504.3|194379.3|194566|194441|194596.3|194471.3|194503.9|194378.9|31
1722949910000|2024-08-06 13:11:50|194566.8|194441.8|194566.8|194441.8|194578.8|194453.8|194556.6|194431.6|27
1722949920000|2024-08-06 13:12:00|194561.9|194436.9|194655|194530|194656.4|194531.4|194559.1|194434.1|22
1722949930000|2024-08-06 13:12:10|194659.4|194534.4|194619.3|194494.3|194710.3|194585.3|194610.2|194485.2|34
1722949940000|2024-08-06 13:12:20|194617|194492|194679|194554|194679.6|194554.6|194617|194492|32
1722949950000|2024-08-06 13:12:30|194678.2|194553.2|194718.4|194593.4|194721.1|194596.1|194652.2|194527.2|37
1722949960000|2024-08-06 13:12:40|194715.5|194590.5|194717.4|194592.4|194728.4|194603.4|194687.1|194562.1|32
1722949970000|2024-08-06 13:12:50|194727.3|194602.3|194680.2|194555.2|194727.3|194602.3|194674.2|194549.2|26
1722949980000|2024-08-06 13:13:00|194674.1|194549.1|194678.2|194553.2|194682.7|194557.7|194656.4|194531.4|23
1722949990000|2024-08-06 13:13:10|194679.1|194554.1|194587.1|194462.1|194688.6|194563.6|194577.8|194452.8|25
1722950000000|2024-08-06 13:13:20|194588.5|194463.5|194558.3|194433.3|194588.5|194463.5|194530|194405|30
1722950010000|2024-08-06 13:13:30|194561.1|194436.1|194553.6|194428.6|194561.1|194436.1|194541.7|194416.7|24
1722950020000|2024-08-06 13:13:40|194548.5|194423.5|194579|194454|194625.7|194500.7|194547.6|194422.6|26
1722950030000|2024-08-06 13:13:50|194586.4|194461.4|194605.2|194480.2|194624|194499|194586.4|194461.4|20
1722950040000|2024-08-06 13:14:00|194597.9|194472.9|194518.1|194393.1|194601.3|194476.3|194518.1|194393.1|22
1722950050000|2024-08-06 13:14:10|194521.4|194396.4|194498.4|194373.4|194522.4|194397.4|194494.1|194369.1|22
1722950060000|2024-08-06 13:14:20|194499.1|194374.1|194513.9|194388.9|194537.7|194412.7|194496.8|194371.8|28
1722950070000|2024-08-06 13:14:30|194513.3|194388.3|194561.4|194436.4|194561.4|194436.4|194513.2|194388.2|27
1722950080000|2024-08-06 13:14:40|194562.9|194437.9|194568.3|194443.3|194608.8|194483.8|194560.9|194435.9|24
1722950090000|2024-08-06 13:14:50|194563.6|194438.6|194549.9|194424.9|194577.9|194452.9|194539.6|194414.6|28
1722950100000|2024-08-06 13:15:00|194549.5|194424.5|194555.5|194430.5|194606|194481|194530.6|194405.6|31
1722950110000|2024-08-06 13:15:10|194583.6|194458.6|194642.7|194517.7|194645.1|194520.1|194578.3|194453.3|30
1722950120000|2024-08-06 13:15:20|194632.6|194507.6|194718|194593|194722.2|194597.2|194632.6|194507.6|36
1722950130000|2024-08-06 13:15:30|194713.4|194588.4|194739.5|194614.5|194744.8|194619.8|194711.3|194586.3|29
1722950140000|2024-08-06 13:15:40|194742.8|194617.8|194638.6|194513.6|194745.9|194620.9|194638.6|194513.6|24
1722950150000|2024-08-06 13:15:50|194640|194515|194612.4|194487.4|194642.7|194517.7|194612.4|194487.4|15
1722950160000|2024-08-06 13:16:00|194611.6|194486.6|194575.9|194450.9|194611.6|194486.6|194533.6|194408.6|29
1722950170000|2024-08-06 13:16:10|194580.8|194455.8|194604.8|194479.8|194637.5|194512.5|194574.8|194449.8|24
1722950180000|2024-08-06 13:16:20|194591.1|194466.1|194676|194551|194676.8|194551.8|194591.1|194466.1|26
1722950190000|2024-08-06 13:16:30|194677.2|194552.2|194653.7|194528.7|194692.8|194567.8|194653.7|194528.7|25
1722950200000|2024-08-06 13:16:40|194654.2|194529.2|194724.6|194599.6|194728.1|194603.1|194654.2|194529.2|23
1722950210000|2024-08-06 13:16:50|194724.8|194599.8|194679.5|194554.5|194724.8|194599.8|194655.9|194530.9|22
1722950220000|2024-08-06 13:17:00|194681.8|194556.8|194673.5|194548.5|194726.7|194601.7|194670.6|194545.6|29
1722950230000|2024-08-06 13:17:10|194674.7|194549.7|194663.2|194538.2|194681.3|194556.3|194654.8|194529.8|31
1722950240000|2024-08-06 13:17:20|194665|194540|194696.7|194571.7|194709.6|194584.6|194655.5|194530.5|26
1722950250000|2024-08-06 13:17:30|194706.4|194581.4|194675.3|194550.3|194741.6|194616.6|194674.4|194549.4|31
1722950260000|2024-08-06 13:17:40|194676.5|194551.5|194727.9|194602.9|194737.4|194612.4|194675.9|194550.9|28
1722950270000|2024-08-06 13:17:50|194725.7|194600.7|194739.7|194614.7|194743.5|194618.5|194725.7|194600.7|14
1722950280000|2024-08-06 13:18:00|194738.7|194613.7|194706.9|194581.9|194738.7|194613.7|194704.1|194579.1|37
1722950290000|2024-08-06 13:18:10|194707.7|194582.7|194661.4|194536.4|194712.2|194587.2|194637.6|194512.6|34
1722950300000|2024-08-06 13:18:20|194660.2|194535.2|194627.1|194502.1|194661.8|194536.8|194614.2|194489.2|19
1722950310000|2024-08-06 13:18:30|194630.9|194505.9|194633.9|194508.9|194643.9|194518.9|194630.9|194505.9|32
1722950320000|2024-08-06 13:18:40|194634.8|194509.8|194633.3|194508.3|194640.1|194515.1|194624.9|194499.9|27
1722950330000|2024-08-06 13:18:50|194629.3|194504.3|194599|194474|194632.2|194507.2|194590.8|194465.8|20
1722950340000|2024-08-06 13:19:00|194599.5|194474.5|194573.8|194448.8|194602.5|194477.5|194551|194426|34
1722950350000|2024-08-06 13:19:10|194570.8|194445.8|194612|194487|194624.3|194499.3|194554.6|194429.6|23
1722950360000|2024-08-06 13:19:20|194603.3|194478.3|194610.1|194485.1|194632.9|194507.9|194596.1|194471.1|33
1722950370000|2024-08-06 13:19:30|194614.6|194489.6|194620.9|194495.9|194626.7|194501.7|194610.3|194485.3|28
1722950380000|2024-08-06 13:19:40|194620.6|194495.6|194545.6|194420.6|194627.9|194502.9|194536.8|194411.8|33
1722950390000|2024-08-06 13:19:50|194543.6|194418.6|194535.7|194410.7|194557.5|194432.5|194506.4|194381.4|31
1722950400000|2024-08-06 13:20:00|194540.3|194415.3|194546.3|194421.3|194565.3|194440.3|194540.3|194415.3|21
1722950410000|2024-08-06 13:20:10|194544.5|194419.5|194546.5|194421.5|194546.9|194421.9|194541.8|194416.8|19
1722950420000|2024-08-06 13:20:20|194544.3|194419.3|194622.7|194497.7|194626.7|194501.7|194544.3|194419.3|25
1722950430000|2024-08-06 13:20:30|194621.7|194496.7|194603.3|194478.3|194625.6|194500.6|194594.9|194469.9|29
1722950440000|2024-08-06 13:20:40|194603.8|194478.8|194562.8|194437.8|194603.8|194478.8|194534.4|194409.4|28
1722950450000|2024-08-06 13:20:50|194563.5|194438.5|194552.7|194427.7|194564.6|194439.6|194548|194423|25
1722950460000|2024-08-06 13:21:00|194552.2|194427.2|194527.9|194402.9|194552.2|194427.2|194513.9|194388.9|30
1722950470000|2024-08-06 13:21:10|194529.1|194404.1|194482.5|194357.5|194529.1|194404.1|194465.2|194340.2|27
1722950480000|2024-08-06 13:21:20|194480.9|194355.9|194549.9|194424.9|194588.3|194463.3|194480.9|194355.9|32
1722950490000|2024-08-06 13:21:30|194551.5|194426.5|194540.1|194415.1|194584.8|194459.8|194533.2|194408.2|26
1722950500000|2024-08-06 13:21:40|194555|194430|194573|194448|194577.2|194452.2|194555|194430|27
1722950510000|2024-08-06 13:21:50|194575.1|194450.1|194715.2|194590.2|194715.2|194590.2|194575.1|194450.1|30
1722950520000|2024-08-06 13:22:00|194709.5|194584.5|194714|194589|194720.1|194595.1|194699|194574|30
1722950530000|2024-08-06 13:22:10|194702|194577|194714.5|194589.5|194752.6|194627.6|194702|194577|29
1722950540000|2024-08-06 13:22:20|194711.6|194586.6|194720.2|194595.2|194743.7|194618.7|194699.6|194574.6|29
1722950550000|2024-08-06 13:22:30|194721|194596|194674.3|194549.3|194721|194596|194674.3|194549.3|26
1722950560000|2024-08-06 13:22:40|194676.5|194551.5|194694.6|194569.6|194698.7|194573.7|194667.1|194542.1|36
1722950570000|2024-08-06 13:22:50|194693.7|194568.7|194671.7|194546.7|194693.7|194568.7|194624.1|194499.1|21
1722950580000|2024-08-06 13:23:00|194655|194530|194647.2|194522.2|194670.4|194545.4|194645.3|194520.3|22
1722950590000|2024-08-06 13:23:10|194644.9|194519.9|194668.7|194543.7|194671.7|194546.7|194574.6|194449.6|33
1722950600000|2024-08-06 13:23:20|194667.2|194542.2|194724.2|194599.2|194737.8|194612.8|194667.2|194542.2|26
1722950610000|2024-08-06 13:23:30|194723|194598|194737|194612|194759.1|194634.1|194720.5|194595.5|28
1722950620000|2024-08-06 13:23:40|194736.1|194611.1|194764.7|194639.7|194768.8|194643.8|194719.2|194594.2|30
1722950630000|2024-08-06 13:23:50|194773.9|194648.9|194817.3|194692.3|194832.9|194707.9|194768.8|194643.8|29
1722950640000|2024-08-06 13:24:00|194806.8|194681.8|194811.2|194686.2|194822.6|194697.6|194793.5|194668.5|30
1722950650000|2024-08-06 13:24:10|194812.6|194687.6|194796.5|194671.5|194814.4|194689.4|194782.8|194657.8|23
1722950660000|2024-08-06 13:24:20|194797.5|194672.5|194800.3|194675.3|194800.3|194675.3|194791.2|194666.2|25
1722950670000|2024-08-06 13:24:30|194794.1|194669.1|194814.5|194689.5|194814.5|194689.5|194773.8|194648.8|22
1722950680000|2024-08-06 13:24:40|194813.5|194688.5|194814|194689|194823.6|194698.6|194811.1|194686.1|16
1722950690000|2024-08-06 13:24:50|194811.3|194686.3|194780.6|194655.6|194811.3|194686.3|194769.2|194644.2|16
1722950700000|2024-08-06 13:25:00|194764.9|194639.9|194720.7|194595.7|194779.9|194654.9|194702.5|194577.5|25
1722950710000|2024-08-06 13:25:10|194720.1|194595.1|194737|194612|194737|194612|194698.5|194573.5|26
1722950720000|2024-08-06 13:25:20|194738.1|194613.1|194696.8|194571.8|194760.5|194635.5|194686.2|194561.2|29
1722950730000|2024-08-06 13:25:30|194695.6|194570.6|194679.3|194554.3|194695.6|194570.6|194674.1|194549.1|28
1722950740000|2024-08-06 13:25:40|194679.1|194554.1|194647.6|194522.6|194679.1|194554.1|194628.3|194503.3|25
1722950750000|2024-08-06 13:25:50|194641.4|194516.4|194680.3|194555.3|194681.9|194556.9|194640|194515|35
1722950760000|2024-08-06 13:26:00|194671.4|194546.4|194617.3|194492.3|194671.4|194546.4|194610.4|194485.4|29
1722950770000|2024-08-06 13:26:10|194618|194493|194607.7|194482.7|194619.7|194494.7|194599.1|194474.1|19
1722950780000|2024-08-06 13:26:20|194608.6|194483.6|194633.6|194508.6|194634.9|194509.9|194608.6|194483.6|18
1722950790000|2024-08-06 13:26:30|194632.5|194507.5|194635.2|194510.2|194635.2|194510.2|194622.1|194497.1|13
1722950800000|2024-08-06 13:26:40|194633.9|194508.9|194621|194496|194633.9|194508.9|194619.6|194494.6|18
1722950810000|2024-08-06 13:26:50|194622.2|194497.2|194558.8|194433.8|194622.2|194497.2|194546.3|194421.3|30
1722950820000|2024-08-06 13:27:00|194557.4|194432.4|194539.4|194414.4|194559.3|194434.3|194519.8|194394.8|24
1722950830000|2024-08-06 13:27:10|194538.2|194413.2|194546|194421|194546|194421|194538.2|194413.2|15
1722950840000|2024-08-06 13:27:20|194544.5|194419.5|194477.7|194352.7|194544.5|194419.5|194477.2|194352.2|16
1722950850000|2024-08-06 13:27:30|194481.9|194356.9|194473.5|194348.5|194487.2|194362.2|194470.8|194345.8|16
1722950860000|2024-08-06 13:27:40|194474|194349|194473.6|194348.6|194489|194364|194427.2|194302.2|27
1722950870000|2024-08-06 13:27:50|194476.8|194351.8|194509|194384|194517|194392|194465.6|194340.6|23
1722950880000|2024-08-06 13:28:00|194553|194428|194636.3|194511.3|194636.9|194511.9|194553|194428|34
1722950890000|2024-08-06 13:28:10|194642.6|194517.6|194696.5|194571.5|194696.5|194571.5|194596.9|194471.9|34
1722950900000|2024-08-06 13:28:20|194697.2|194572.2|194572.5|194447.5|194699.5|194574.5|194572.5|194447.5|35
1722950910000|2024-08-06 13:28:30|194560.2|194435.2|194529.8|194404.8|194572.7|194447.7|194529.4|194404.4|35
1722950920000|2024-08-06 13:28:40|194529.1|194404.1|194528.4|194403.4|194546.3|194421.3|194528.4|194403.4|31
1722950930000|2024-08-06 13:28:50|194531.8|194406.8|194599.3|194474.3|194599.3|194474.3|194518.4|194393.4|28
1722950940000|2024-08-06 13:29:00|194601.3|194476.3|194649.3|194524.3|194673.8|194548.8|194597.9|194472.9|28
1722950950000|2024-08-06 13:29:10|194644.4|194519.4|194670.2|194545.2|194688|194563|194637.3|194512.3|31
1722950960000|2024-08-06 13:29:20|194678|194553|194788.8|194663.8|194791.9|194666.9|194672.6|194547.6|37
1722950970000|2024-08-06 13:29:30|194790.6|194665.6|194741.9|194616.9|194793.1|194668.1|194719.5|194594.5|27
1722950980000|2024-08-06 13:29:40|194740.3|194615.3|194664|194539|194740.3|194615.3|194641.3|194516.3|34
1722950990000|2024-08-06 13:29:50|194668.1|194543.1|194681.1|194556.1|194687.7|194562.7|194650.8|194525.8|29
1722951000000|2024-08-06 13:30:00|194666.4|194541.4|194827.4|194702.4|194836.4|194711.4|194666.2|194541.2|35
1722951010000|2024-08-06 13:30:10|194828.4|194703.4|194825.8|194700.8|194859.6|194734.6|194819.8|194694.8|34
1722951020000|2024-08-06 13:30:20|194822.5|194697.5|194823.5|194698.5|194825|194700|194728.7|194603.7|33
1722951030000|2024-08-06 13:30:30|194831.7|194706.7|194876.4|194751.4|194878.3|194753.3|194812.6|194687.6|35
1722951040000|2024-08-06 13:30:40|194880.1|194755.1|194839.9|194714.9|194900.2|194775.2|194815.7|194690.7|32
1722951050000|2024-08-06 13:30:50|194846.9|194721.9|194821.8|194696.8|194870.1|194745.1|194815.1|194690.1|34
1722951060000|2024-08-06 13:31:00|194814.3|194689.3|194888.4|194763.4|194893.4|194768.4|194814.3|194689.3|34
1722951070000|2024-08-06 13:31:10|194887.5|194762.5|194876.4|194751.4|194890.1|194765.1|194855.6|194730.6|32
1722951080000|2024-08-06 13:31:20|194874.8|194749.8|194885.5|194760.5|194890.3|194765.3|194854.6|194729.6|31
1722951090000|2024-08-06 13:31:30|194890.6|194765.6|194845|194720|194890.6|194765.6|194838.3|194713.3|33
1722951100000|2024-08-06 13:31:40|194840.7|194715.7|194803.7|194678.7|194845.4|194720.4|194785.7|194660.7|35
1722951110000|2024-08-06 13:31:50|194805|194680|194775.1|194650.1|194805|194680|194767.2|194642.2|36
1722951120000|2024-08-06 13:32:00|194776.3|194651.3|194708.8|194583.8|194786.2|194661.2|194691.6|194566.6|36
1722951130000|2024-08-06 13:32:10|194709.8|194584.8|194627.7|194502.7|194720.3|194595.3|194619.5|194494.5|36
1722951140000|2024-08-06 13:32:20|194629.4|194504.4|194625.6|194500.6|194670.5|194545.5|194621.2|194496.2|31
1722951150000|2024-08-06 13:32:30|194626.7|194501.7|194506.1|194381.1|194629.4|194504.4|194499.9|194374.9|37
1722951160000|2024-08-06 13:32:40|194507.3|194382.3|194530.4|194405.4|194570.3|194445.3|194498.4|194373.4|35
1722951170000|2024-08-06 13:32:50|194536.2|194411.2|194523.3|194398.3|194538.3|194413.3|194500.1|194375.1|38
1722951180000|2024-08-06 13:33:00|194520.3|194395.3|194443.6|194318.6|194525.6|194400.6|194424.3|194299.3|37
1722951190000|2024-08-06 13:33:10|194443.9|194318.9|194513.3|194388.3|194530.8|194405.8|194443.9|194318.9|37
1722951200000|2024-08-06 13:33:20|194517.9|194392.9|194594.5|194469.5|194619.4|194494.4|194509.5|194384.5|36
1722951210000|2024-08-06 13:33:30|194600.5|194475.5|194622.5|194497.5|194646.2|194521.2|194581.8|194456.8|38
1722951220000|2024-08-06 13:33:40|194620|194495|194571|194446|194654.2|194529.2|194561.2|194436.2|37
1722951230000|2024-08-06 13:33:50|194554.4|194429.4|194624.6|194499.6|194669.9|194544.9|194554.4|194429.4|36
1722951240000|2024-08-06 13:34:00|194624.2|194499.2|194657.8|194532.8|194687.5|194562.5|194622.4|194497.4|36
1722951250000|2024-08-06 13:34:10|194656.8|194531.8|194715.4|194590.4|194739.6|194614.6|194655.2|194530.2|38
1722951260000|2024-08-06 13:34:20|194714.6|194589.6|194697|194572|194721.2|194596.2|194689|194564|39
1722951270000|2024-08-06 13:34:30|194643.9|194518.9|194702.7|194577.7|194703.5|194578.5|194625.9|194500.9|36
1722951280000|2024-08-06 13:34:40|194717.8|194592.8|194698.1|194573.1|194722.7|194597.7|194690.1|194565.1|36
1722951290000|2024-08-06 13:34:50|194727|194602|194750.2|194625.2|194762.3|194637.3|194722.3|194597.3|35
1722951300000|2024-08-06 13:35:00|194758.5|194633.5|194721.6|194596.6|194811.2|194686.2|194718.5|194593.5|37
1722951310000|2024-08-06 13:35:10|194723.8|194598.8|194754.2|194629.2|194757.1|194632.1|194723.8|194598.8|38
1722951320000|2024-08-06 13:35:20|194756.6|194631.6|194721.6|194596.6|194756.7|194631.7|194705.1|194580.1|36
1722951330000|2024-08-06 13:35:30|194714.5|194589.5|194755|194630|194794|194669|194713.5|194588.5|37
1722951340000|2024-08-06 13:35:40|194756.2|194631.2|194783.6|194658.6|194787.9|194662.9|194735.4|194610.4|36
1722951350000|2024-08-06 13:35:50|194785.6|194660.6|194755.8|194630.8|194808.9|194683.9|194753.6|194628.6|35
1722951360000|2024-08-06 13:36:00|194754.3|194629.3|194838.8|194713.8|194873.2|194748.2|194754.3|194629.3|35
1722951370000|2024-08-06 13:36:10|194833.1|194708.1|194903.3|194778.3|194925|194800|194829|194704|37
1722951380000|2024-08-06 13:36:20|194903.1|194778.1|194855.8|194730.8|194904.6|194779.6|194834.5|194709.5|39
1722951390000|2024-08-06 13:36:30|194849.9|194724.9|194830.8|194705.8|194859.2|194734.2|194819.6|194694.6|35
1722951400000|2024-08-06 13:36:40|194831.3|194706.3|194869|194744|194870.8|194745.8|194812.7|194687.7|33
1722951410000|2024-08-06 13:36:50|194872|194747|194872.3|194747.3|194875.7|194750.7|194857.3|194732.3|21
1722951420000|2024-08-06 13:37:00|194887.4|194762.4|194880.1|194755.1|194906|194781|194875.8|194750.8|28
1722951430000|2024-08-06 13:37:10|194879|194754|194839.4|194714.4|194879|194754|194825.1|194700.1|33
1722951440000|2024-08-06 13:37:20|194842.2|194717.2|194844.7|194719.7|194883.4|194758.4|194841.7|194716.7|34
1722951450000|2024-08-06 13:37:30|194843.1|194718.1|194832.2|194707.2|194860.3|194735.3|194828.2|194703.2|28
1722951460000|2024-08-06 13:37:40|194833|194708|194741.5|194616.5|194833|194708|194741.5|194616.5|32
1722951470000|2024-08-06 13:37:50|194744.3|194619.3|194720.5|194595.5|194745.7|194620.7|194719.3|194594.3|34
1722951480000|2024-08-06 13:38:00|194739.4|194614.4|194775.1|194650.1|194775.1|194650.1|194721.6|194596.6|28
1722951490000|2024-08-06 13:38:10|194763.1|194638.1|194732.2|194607.2|194776.5|194651.5|194732.2|194607.2|32
1722951500000|2024-08-06 13:38:20|194742.1|194617.1|194723.3|194598.3|194774.1|194649.1|194716.1|194591.1|34
1722951510000|2024-08-06 13:38:30|194730.3|194605.3|194718.7|194593.7|194762.4|194637.4|194703.2|194578.2|35
1722951520000|2024-08-06 13:38:40|194719.3|194594.3|194736.5|194611.5|194749.7|194624.7|194651.6|194526.6|36
1722951530000|2024-08-06 13:38:50|194765|194640|194699.8|194574.8|194765|194640|194684.1|194559.1|36
1722951540000|2024-08-06 13:39:00|194707.8|194582.8|194666.5|194541.5|194761.1|194636.1|194653.9|194528.9|38
1722951550000|2024-08-06 13:39:10|194661.9|194536.9|194675.5|194550.5|194688.3|194563.3|194650|194525|35
1722951560000|2024-08-06 13:39:20|194676.3|194551.3|194739.3|194614.3|194741.6|194616.6|194675.7|194550.7|34
1722951570000|2024-08-06 13:39:30|194732|194607|194776.2|194651.2|194776.2|194651.2|194691.7|194566.7|36
1722951580000|2024-08-06 13:39:40|194789.1|194664.1|194776.9|194651.9|194804|194679|194767.2|194642.2|38
1722951590000|2024-08-06 13:39:50|194779.2|194654.2|194753.1|194628.1|194779.2|194654.2|194746|194621|39
1722951600000|2024-08-06 13:40:00|194771.3|194646.3|194660.4|194535.4|194771.3|194646.3|194655.7|194530.7|31
1722951610000|2024-08-06 13:40:10|194659|194534|194641.3|194516.3|194662.9|194537.9|194602.1|194477.1|32
1722951620000|2024-08-06 13:40:20|194637.5|194512.5|194678.2|194553.2|194685.3|194560.3|194628.7|194503.7|36
1722951630000|2024-08-06 13:40:30|194674.5|194549.5|194748|194623|194750.4|194625.4|194673.4|194548.4|35
1722951640000|2024-08-06 13:40:40|194750.1|194625.1|194785.6|194660.6|194788.9|194663.9|194679.1|194554.1|34
1722951650000|2024-08-06 13:40:50|194784.6|194659.6|194798.7|194673.7|194815.3|194690.3|194762.3|194637.3|30
1722951660000|2024-08-06 13:41:00|194785.5|194660.5|194830.2|194705.2|194830.2|194705.2|194778.1|194653.1|32
1722951670000|2024-08-06 13:41:10|194832.7|194707.7|194832.1|194707.1|194863.4|194738.4|194828.6|194703.6|26
1722951680000|2024-08-06 13:41:20|194849.5|194724.5|194905.3|194780.3|194927.7|194802.7|194849.5|194724.5|36
1722951690000|2024-08-06 13:41:30|194897.4|194772.4|195012.6|194887.6|195021.5|194896.5|194897.4|194772.4|35
1722951700000|2024-08-06 13:41:40|195028.9|194903.9|194999.3|194874.3|195028.9|194903.9|194997.6|194872.6|34
1722951710000|2024-08-06 13:41:50|194997.6|194872.6|194956.6|194831.6|194997.6|194872.6|194931.6|194806.6|38
1722951720000|2024-08-06 13:42:00|194930.1|194805.1|194967.5|194842.5|194975.4|194850.4|194920.9|194795.9|29
1722951730000|2024-08-06 13:42:10|194965.2|194840.2|194984|194859|195007.1|194882.1|194897.3|194772.3|32
1722951740000|2024-08-06 13:42:20|194984.3|194859.3|194964.3|194839.3|194995|194870|194953.1|194828.1|20
1722951750000|2024-08-06 13:42:30|194966.6|194841.6|195011.7|194886.7|195012.8|194887.8|194961.4|194836.4|21
1722951760000|2024-08-06 13:42:40|195014.3|194889.3|195049.8|194924.8|195104.3|194979.3|195012.8|194887.8|39
1722951770000|2024-08-06 13:42:50|195048.1|194923.1|195077.9|194952.9|195085.9|194960.9|195004.5|194879.5|37
1722951780000|2024-08-06 13:43:00|195064.9|194939.9|195096.5|194971.5|195096.5|194971.5|195052|194927|28
1722951790000|2024-08-06 13:43:10|195101.5|194976.5|195127.2|195002.2|195199.8|195074.8|195101.5|194976.5|36
1722951800000|2024-08-06 13:43:20|195115.5|194990.5|195121|194996|195137.4|195012.4|195078.9|194953.9|35
1722951810000|2024-08-06 13:43:30|195121.8|194996.8|194995.1|194870.1|195132.7|195007.7|194919.9|194794.9|38
1722951820000|2024-08-06 13:43:40|195042.5|194917.5|195064.9|194939.9|195068.7|194943.7|195022.3|194897.3|37
1722951830000|2024-08-06 13:43:50|195063|194938|195096.1|194971.1|195120.6|194995.6|195060.5|194935.5|37
1722951840000|2024-08-06 13:44:00|195089.4|194964.4|195117.5|194992.5|195120.7|194995.7|195073.9|194948.9|26
1722951850000|2024-08-06 13:44:10|195119.4|194994.4|195063.3|194938.3|195119.4|194994.4|195033.7|194908.7|36
1722951860000|2024-08-06 13:44:20|195061.8|194936.8|195020.3|194895.3|195103.6|194978.6|195020.3|194895.3|35
1722951870000|2024-08-06 13:44:30|195011.3|194886.3|195031.4|194906.4|195048.4|194923.4|195009|194884|36
1722951880000|2024-08-06 13:44:40|195034.3|194909.3|194844.6|194719.6|195034.3|194909.3|194844.6|194719.6|34
1722951890000|2024-08-06 13:44:50|194854.1|194729.1|194903.3|194778.3|194925.7|194800.7|194854.1|194729.1|27
1722951900000|2024-08-06 13:45:00|194902.6|194777.6|194963.6|194838.6|194963.6|194838.6|194879.7|194754.7|36
1722951910000|2024-08-06 13:45:10|194968.8|194843.8|194977.2|194852.2|195034.6|194909.6|194962.7|194837.7|36
1722951920000|2024-08-06 13:45:20|194971.6|194846.6|195027.3|194902.3|195038.5|194913.5|194952.3|194827.3|33
1722951930000|2024-08-06 13:45:30|195034.2|194909.2|195068.5|194943.5|195089.9|194964.9|195027.6|194902.6|37
1722951940000|2024-08-06 13:45:40|195069.7|194944.7|195091.5|194966.5|195109.9|194984.9|195064.5|194939.5|32
1722951950000|2024-08-06 13:45:50|195107.6|194982.6|195086.7|194961.7|195116.5|194991.5|195074.6|194949.6|27
1722951960000|2024-08-06 13:46:00|195089.1|194964.1|195115.4|194990.4|195115.4|194990.4|195075.8|194950.8|22
1722951970000|2024-08-06 13:46:10|195116.9|194991.9|195084.4|194959.4|195122.7|194997.7|195075.8|194950.8|29
1722951980000|2024-08-06 13:46:20|195082.5|194957.5|195071.4|194946.4|195092.8|194967.8|195017.4|194892.4|37
1722951990000|2024-08-06 13:46:30|195061.8|194936.8|195081.5|194956.5|195100.7|194975.7|195058|194933|35
1722952000000|2024-08-06 13:46:40|195081.9|194956.9|195025.2|194900.2|195096.3|194971.3|195024|194899|30
1722952010000|2024-08-06 13:46:50|195026.3|194901.3|194954.3|194829.3|195032.2|194907.2|194954.3|194829.3|29
1722952020000|2024-08-06 13:47:00|194949.9|194824.9|195027.2|194902.2|195041.2|194916.2|194949.9|194824.9|33
1722952030000|2024-08-06 13:47:10|195025.2|194900.2|194990.6|194865.6|195056.8|194931.8|194975.3|194850.3|27
1722952040000|2024-08-06 13:47:20|194989.7|194864.7|194995.8|194870.8|195008.9|194883.9|194986|194861|34
1722952050000|2024-08-06 13:47:30|194994.6|194869.6|194993.4|194868.4|194998|194873|194967.7|194842.7|29
1722952060000|2024-08-06 13:47:40|194993.2|194868.2|194932.2|194807.2|194993.2|194868.2|194920|194795|33
1722952070000|2024-08-06 13:47:50|194950.3|194825.3|194986|194861|195011.5|194886.5|194934.1|194809.1|32
1722952080000|2024-08-06 13:48:00|194978.6|194853.6|195013.5|194888.5|195013.5|194888.5|194978.6|194853.6|26
1722952090000|2024-08-06 13:48:10|195015.5|194890.5|194980.4|194855.4|195015.5|194890.5|194971|194846|21
1722952100000|2024-08-06 13:48:20|194980|194855|194916.7|194791.7|194980|194855|194892.2|194767.2|28
1722952110000|2024-08-06 13:48:30|194916.9|194791.9|194853|194728|194918.8|194793.8|194853|194728|32
1722952120000|2024-08-06 13:48:40|194862|194737|194788.8|194663.8|194865.8|194740.8|194786.4|194661.4|23
1722952130000|2024-08-06 13:48:50|194789.5|194664.5|194835.4|194710.4|194858.7|194733.7|194789.5|194664.5|36
1722952140000|2024-08-06 13:49:00|194832.3|194707.3|194871.7|194746.7|194874.2|194749.2|194817.9|194692.9|35
1722952150000|2024-08-06 13:49:10|194895.9|194770.9|194883.4|194758.4|194938|194813|194880.5|194755.5|32
1722952160000|2024-08-06 13:49:20|194878.3|194753.3|194891.7|194766.7|194906.3|194781.3|194878.3|194753.3|33
1722952170000|2024-08-06 13:49:30|194889|194764|194834.5|194709.5|194892.7|194767.7|194833.4|194708.4|17
1722952180000|2024-08-06 13:49:40|194833.9|194708.9|194803.4|194678.4|194838.2|194713.2|194794.3|194669.3|31
1722952190000|2024-08-06 13:49:50|194805.4|194680.4|194745.3|194620.3|194805.4|194680.4|194742.5|194617.5|34
1722952200000|2024-08-06 13:50:00|194753.7|194628.7|194771|194646|194777.5|194652.5|194751.9|194626.9|29
1722952210000|2024-08-06 13:50:10|194769.1|194644.1|194719.2|194594.2|194774.5|194649.5|194715.2|194590.2|30
1722952220000|2024-08-06 13:50:20|194719.4|194594.4|194730.6|194605.6|194736.3|194611.3|194708.1|194583.1|34
1722952230000|2024-08-06 13:50:30|194737.7|194612.7|194676.4|194551.4|194738.2|194613.2|194656|194531|29
1722952240000|2024-08-06 13:50:40|194673.7|194548.7|194721.5|194596.5|194726.8|194601.8|194673.7|194548.7|30
1722952250000|2024-08-06 13:50:50|194720.7|194595.7|194663.7|194538.7|194722.5|194597.5|194661.6|194536.6|21
1722952260000|2024-08-06 13:51:00|194663.3|194538.3|194715.6|194590.6|194731.9|194606.9|194663.3|194538.3|33
1722952270000|2024-08-06 13:51:10|194716.3|194591.3|194704.3|194579.3|194717.5|194592.5|194701|194576|22
1722952280000|2024-08-06 13:51:20|194704.9|194579.9|194736.4|194611.4|194737.7|194612.7|194699.2|194574.2|28
1722952290000|2024-08-06 13:51:30|194726.8|194601.8|194672.5|194547.5|194728.7|194603.7|194665.9|194540.9|24
1722952300000|2024-08-06 13:51:40|194675.3|194550.3|194641.5|194516.5|194679.5|194554.5|194636.6|194511.6|27
1722952310000|2024-08-06 13:51:50|194669.4|194544.4|194648.6|194523.6|194673.1|194548.1|194635.5|194510.5|34
1722952320000|2024-08-06 13:52:00|194642.5|194517.5|194594.4|194469.4|194645.1|194520.1|194587.4|194462.4|28
1722952330000|2024-08-06 13:52:10|194599|194474|194526.8|194401.8|194602.9|194477.9|194526.8|194401.8|32
1722952340000|2024-08-06 13:52:20|194529.5|194404.5|194532|194407|194546.4|194421.4|194529.5|194404.5|27
1722952350000|2024-08-06 13:52:30|194536.3|194411.3|194525.5|194400.5|194552|194427|194522.2|194397.2|29
1722952360000|2024-08-06 13:52:40|194517.5|194392.5|194528.6|194403.6|194556.7|194431.7|194517.5|194392.5|21
1722952370000|2024-08-06 13:52:50|194526.8|194401.8|194501.5|194376.5|194526.8|194401.8|194501.5|194376.5|33
1722952380000|2024-08-06 13:53:00|194500.7|194375.7|194426.5|194301.5|194500.7|194375.7|194408|194283|28
1722952390000|2024-08-06 13:53:10|194429|194304|194274.9|194149.9|194434.5|194309.5|194263.4|194138.4|28
1722952400000|2024-08-06 13:53:20|194268.8|194143.8|194367.8|194242.8|194370.2|194245.2|194257.5|194132.5|36
1722952410000|2024-08-06 13:53:30|194377.5|194252.5|194230.9|194105.9|194394.7|194269.7|194230.9|194105.9|35
1722952420000|2024-08-06 13:53:40|194237.5|194112.5|194290.1|194165.1|194296.4|194171.4|194236|194111|29
1722952430000|2024-08-06 13:53:50|194282.7|194157.7|194241.6|194116.6|194282.7|194157.7|194223.9|194098.9|26
1722952440000|2024-08-06 13:54:00|194241.1|194116.1|194094|193969|194241.1|194116.1|194081.7|193956.7|33
1722952450000|2024-08-06 13:54:10|194128|194003|194132.8|194007.8|194150.9|194025.9|194122.7|193997.7|37
1722952460000|2024-08-06 13:54:20|194138.8|194013.8|194143.4|194018.4|194149.2|194024.2|194120.2|193995.2|36
1722952470000|2024-08-06 13:54:30|194138.4|194013.4|194217.4|194092.4|194217.4|194092.4|194138|194013|30
1722952480000|2024-08-06 13:54:40|194222.7|194097.7|194253.8|194128.8|194262.8|194137.8|194161.5|194036.5|34
1722952490000|2024-08-06 13:54:50|194252.7|194127.7|194257.5|194132.5|194258.9|194133.9|194227.9|194102.9|38
1722952500000|2024-08-06 13:55:00|194255.1|194130.1|194298.4|194173.4|194298.4|194173.4|194249.6|194124.6|31
1722952510000|2024-08-06 13:55:10|194296.2|194171.2|194244.6|194119.6|194318.5|194193.5|194227|194102|28
1722952520000|2024-08-06 13:55:20|194244.4|194119.4|194288.7|194163.7|194316.1|194191.1|194244.3|194119.3|34
1722952530000|2024-08-06 13:55:30|194290|194165|194287.4|194162.4|194318.3|194193.3|194287.4|194162.4|30
1722952540000|2024-08-06 13:55:40|194290.1|194165.1|194230.6|194105.6|194293.7|194168.7|194225.2|194100.2|31
1722952550000|2024-08-06 13:55:50|194227.3|194102.3|194228.4|194103.4|194228.4|194103.4|194159.3|194034.3|28
1722952560000|2024-08-06 13:56:00|194240.3|194115.3|194261.2|194136.2|194276.4|194151.4|194236.5|194111.5|37
1722952570000|2024-08-06 13:56:10|194257|194132|194256.1|194131.1|194258.4|194133.4|194222.3|194097.3|36
1722952580000|2024-08-06 13:56:20|194257.9|194132.9|194289.8|194164.8|194316.7|194191.7|194257.4|194132.4|29
1722952590000|2024-08-06 13:56:30|194291.2|194166.2|194301.8|194176.8|194301.8|194176.8|194255.7|194130.7|35
1722952600000|2024-08-06 13:56:40|194302.9|194177.9|194345.4|194220.4|194353.8|194228.8|194293.8|194168.8|32
1722952610000|2024-08-06 13:56:50|194334.9|194209.9|194238.6|194113.6|194338|194213|194233.9|194108.9|39
1722952620000|2024-08-06 13:57:00|194236.7|194111.7|194280.3|194155.3|194280.5|194155.5|194181.5|194056.5|33
1722952630000|2024-08-06 13:57:10|194279.3|194154.3|194204.1|194079.1|194279.3|194154.3|194195.8|194070.8|35
1722952640000|2024-08-06 13:57:20|194203.5|194078.5|194112.5|193987.5|194205.2|194080.2|194109.3|193984.3|34
1722952650000|2024-08-06 13:57:30|194127.5|194002.5|194134.4|194009.4|194146.9|194021.9|194126.5|194001.5|36
1722952660000|2024-08-06 13:57:40|194128.1|194003.1|194205.9|194080.9|194206.1|194081.1|194125.5|194000.5|35
1722952670000|2024-08-06 13:57:50|194205.6|194080.6|194219.9|194094.9|194225.9|194100.9|194198.6|194073.6|36
1722952680000|2024-08-06 13:58:00|194220.6|194095.6|194235|194110|194238.4|194113.4|194203.9|194078.9|33
1722952690000|2024-08-06 13:58:10|194237.5|194112.5|194292|194167|194301.5|194176.5|194237.5|194112.5|38
1722952700000|2024-08-06 13:58:20|194293.5|194168.5|194301.2|194176.2|194312.3|194187.3|194291.5|194166.5|39
1722952710000|2024-08-06 13:58:30|194282.1|194157.1|194312.4|194187.4|194325.4|194200.4|194269.5|194144.5|39
1722952720000|2024-08-06 13:58:40|194313|194188|194295.2|194170.2|194319.6|194194.6|194234.6|194109.6|32
1722952730000|2024-08-06 13:58:50|194296.6|194171.6|194321.3|194196.3|194332.9|194207.9|194295.9|194170.9|38
1722952740000|2024-08-06 13:59:00|194322.8|194197.8|194325.1|194200.1|194328.4|194203.4|194309.5|194184.5|31
1722952750000|2024-08-06 13:59:10|194323.8|194198.8|194327.5|194202.5|194363.6|194238.6|194323.8|194198.8|29
1722952760000|2024-08-06 13:59:20|194326|194201|194315|194190|194353.7|194228.7|194309.7|194184.7|36
1722952770000|2024-08-06 13:59:30|194329.5|194204.5|194354.3|194229.3|194365.9|194240.9|194317.4|194192.4|31
1722952780000|2024-08-06 13:59:40|194359.5|194234.5|194354.8|194229.8|194373.4|194248.4|194336.5|194211.5|29
1722952790000|2024-08-06 13:59:50|194353.6|194228.6|194356.3|194231.3|194366|194241|194339.6|194214.6|29
1722952800000|2024-08-06 14:00:00|194350.6|194225.6|194454|194329|194454|194329|194350.6|194225.6|29
1722952810000|2024-08-06 14:00:10|194451.1|194326.1|194516.3|194391.3|194517.7|194392.7|194411.3|194286.3|33
1722952820000|2024-08-06 14:00:20|194518.9|194393.9|194521.1|194396.1|194523.7|194398.7|194494.1|194369.1|22
1722952830000|2024-08-06 14:00:30|194515.7|194390.7|194538.7|194413.7|194538.7|194413.7|194483|194358|34
1722952840000|2024-08-06 14:00:40|194528|194403|194479.4|194354.4|194536.4|194411.4|194476|194351|33
1722952850000|2024-08-06 14:00:50|194465.5|194340.5|194522.9|194397.9|194524.9|194399.9|194442.7|194317.7|28
1722952860000|2024-08-06 14:01:00|194522.3|194397.3|194501.5|194376.5|194569.7|194444.7|194501.5|194376.5|30
1722952870000|2024-08-06 14:01:10|194500.8|194375.8|194538.4|194413.4|194543.7|194418.7|194464.9|194339.9|36
1722952880000|2024-08-06 14:01:20|194537.4|194412.4|194508.5|194383.5|194549|194424|194489.3|194364.3|37
1722952890000|2024-08-06 14:01:30|194510.1|194385.1|194515.8|194390.8|194530.1|194405.1|194505.6|194380.6|33
1722952900000|2024-08-06 14:01:40|194518.2|194393.2|194558.9|194433.9|194559.6|194434.6|194509.4|194384.4|32
1722952910000|2024-08-06 14:01:50|194558.3|194433.3|194550|194425|194558.9|194433.9|194548.1|194423.1|30
1722952920000|2024-08-06 14:02:00|194551.9|194426.9|194577.2|194452.2|194577.2|194452.2|194548.5|194423.5|29
1722952930000|2024-08-06 14:02:10|194575.5|194450.5|194466.8|194341.8|194577.4|194452.4|194460.1|194335.1|33
1722952940000|2024-08-06 14:02:20|194466.1|194341.1|194457.5|194332.5|194476|194351|194450.2|194325.2|34
1722952950000|2024-08-06 14:02:30|194456.1|194331.1|194438.7|194313.7|194464.8|194339.8|194420.4|194295.4|33
1722952960000|2024-08-06 14:02:40|194438.1|194313.1|194374.7|194249.7|194440.3|194315.3|194369.4|194244.4|33
1722952970000|2024-08-06 14:02:50|194367.6|194242.6|194340.8|194215.8|194371.8|194246.8|194324.9|194199.9|16
1722952980000|2024-08-06 14:03:00|194341.8|194216.8|194366.4|194241.4|194392.5|194267.5|194340.7|194215.7|33
1722952990000|2024-08-06 14:03:10|194372.6|194247.6|194367|194242|194386.6|194261.6|194360.2|194235.2|37
1722953000000|2024-08-06 14:03:20|194368.5|194243.5|194392.6|194267.6|194392.6|194267.6|194363.6|194238.6|26
1722953010000|2024-08-06 14:03:30|194390.5|194265.5|194376|194251|194390.5|194265.5|194355.1|194230.1|27
1722953020000|2024-08-06 14:03:40|194379.6|194254.6|194388.7|194263.7|194394.5|194269.5|194364.9|194239.9|29
1722953030000|2024-08-06 14:03:50|194389.7|194264.7|194355.2|194230.2|194402.9|194277.9|194351.6|194226.6|29
1722953040000|2024-08-06 14:04:00|194355.6|194230.6|194382.3|194257.3|194390|194265|194355.1|194230.1|24
1722953050000|2024-08-06 14:04:10|194381.5|194256.5|194293.2|194168.2|194381.5|194256.5|194287.4|194162.4|37
1722953060000|2024-08-06 14:04:20|194294|194169|194228.4|194103.4|194296.2|194171.2|194196.9|194071.9|35
1722953070000|2024-08-06 14:04:30|194216|194091|194202.6|194077.6|194216|194091|194192.4|194067.4|35
1722953080000|2024-08-06 14:04:40|194201.7|194076.7|194107.8|193982.8|194202.2|194077.2|194091|193966|37
1722953090000|2024-08-06 14:04:50|194110.8|193985.8|194091.5|193966.5|194110.8|193985.8|194056.4|193931.4|33
1722953100000|2024-08-06 14:05:00|194099.2|193974.2|194020.2|193895.2|194102.9|193977.9|193988.9|193863.9|37
1722953110000|2024-08-06 14:05:10|194024.6|193899.6|194055.5|193930.5|194055.5|193930.5|194011.9|193886.9|34
1722953120000|2024-08-06 14:05:20|194054.5|193929.5|194116.8|193991.8|194128.4|194003.4|194054.5|193929.5|37
1722953130000|2024-08-06 14:05:30|194116.7|193991.7|194066.9|193941.9|194129.7|194004.7|194064.2|193939.2|35
1722953140000|2024-08-06 14:05:40|194065.7|193940.7|194066.3|193941.3|194075.1|193950.1|194044.5|193919.5|36
1722953150000|2024-08-06 14:05:50|194066.5|193941.5|193949|193824|194066.5|193941.5|193915.3|193790.3|31
1722953160000|2024-08-06 14:06:00|193951.3|193826.3|194050.2|193925.2|194051.3|193926.3|193943.8|193818.8|38
1722953170000|2024-08-06 14:06:10|194051.5|193926.5|194122|193997|194130.1|194005.1|194051.5|193926.5|32
1722953180000|2024-08-06 14:06:20|194124.9|193999.9|194052|193927|194153.5|194028.5|194035.5|193910.5|38
1722953190000|2024-08-06 14:06:30|194058.7|193933.7|194047.2|193922.2|194077.5|193952.5|194017.9|193892.9|38
1722953200000|2024-08-06 14:06:40|194044.4|193919.4|194013|193888|194062.6|193937.6|193996.1|193871.1|38
1722953210000|2024-08-06 14:06:50|194012.5|193887.5|194021.6|193896.6|194032.5|193907.5|193992|193867|39
1722953220000|2024-08-06 14:07:00|194036.3|193911.3|194051.1|193926.1|194121.7|193996.7|194032|193907|36
1722953230000|2024-08-06 14:07:10|194037.2|193912.2|193990.2|193865.2|194037.2|193912.2|193979.5|193854.5|36
1722953240000|2024-08-06 14:07:20|193998.3|193873.3|194037.3|193912.3|194052.5|193927.5|193980.2|193855.2|38
1722953250000|2024-08-06 14:07:30|194039|193914|193948|193823|194043.8|193918.8|193947.3|193822.3|33
1722953260000|2024-08-06 14:07:40|193971.5|193846.5|193947.4|193822.4|193971.5|193846.5|193939.4|193814.4|33
1722953270000|2024-08-06 14:07:50|193948.6|193823.6|193962.4|193837.4|193983.9|193858.9|193933.1|193808.1|28
1722953280000|2024-08-06 14:08:00|193963.7|193838.7|194074|193949|194074|193949|193961.4|193836.4|36
1722953290000|2024-08-06 14:08:10|194077.3|193952.3|194041.5|193916.5|194077.3|193952.3|194033.4|193908.4|38
1722953300000|2024-08-06 14:08:20|194040.8|193915.8|194032.4|193907.4|194044|193919|194027.4|193902.4|38
1722953310000|2024-08-06 14:08:30|194030.2|193905.2|193983.8|193858.8|194030.2|193905.2|193983.8|193858.8|28
1722953320000|2024-08-06 14:08:40|193980.2|193855.2|193976.1|193851.1|193982.5|193857.5|193960.2|193835.2|34
1722953330000|2024-08-06 14:08:50|193974.3|193849.3|193950.2|193825.2|193976.3|193851.3|193945|193820|26
1722953340000|2024-08-06 14:09:00|193950.7|193825.7|193956.1|193831.1|193966.5|193841.5|193931.8|193806.8|37
1722953350000|2024-08-06 14:09:10|193952.8|193827.8|193892.5|193767.5|193954.2|193829.2|193879.5|193754.5|30
1722953360000|2024-08-06 14:09:20|193895.8|193770.8|193891.9|193766.9|193921.9|193796.9|193880|193755|28
1722953370000|2024-08-06 14:09:30|193884.4|193759.4|193846.3|193721.3|193884.4|193759.4|193845.8|193720.8|37
1722953380000|2024-08-06 14:09:40|193850.9|193725.9|193708.4|193583.4|193850.9|193725.9|193699.8|193574.8|36
1722953390000|2024-08-06 14:09:50|193710.2|193585.2|193731.1|193606.1|193732.8|193607.8|193704.2|193579.2|36
1722953400000|2024-08-06 14:10:00|193711.9|193586.9|193699.6|193574.6|193712.6|193587.6|193627.5|193549.6|35
1722953410000|2024-08-06 14:10:10|193733.4|193608.4|193709.5|193584.5|193733.4|193608.4|193688|193563|39
1722953420000|2024-08-06 14:10:20|193717.2|193592.2|193850.2|193725.2|193871.4|193746.4|193679.4|193584.9|35
1722953430000|2024-08-06 14:10:30|193839.9|193714.9|193860.6|193735.6|193862.8|193737.8|193822.8|193697.8|33
1722953440000|2024-08-06 14:10:40|193855.9|193730.9|193845.3|193720.3|193861.2|193736.2|193844.6|193719.6|33
1722953450000|2024-08-06 14:10:50|193846.1|193721.1|193801.3|193676.3|193848|193723|193786.5|193661.5|33
1722953460000|2024-08-06 14:11:00|193800.1|193675.1|193811.9|193686.9|193840.3|193715.3|193789.3|193664.3|35
1722953470000|2024-08-06 14:11:10|193813.8|193688.8|193786.6|193661.6|193838|193713|193785.3|193660.3|33
1722953480000|2024-08-06 14:11:20|193785.5|193660.5|193823.7|193698.7|193838.9|193713.9|193784.9|193659.9|25
1722953490000|2024-08-06 14:11:30|193810.7|193685.7|193783.8|193658.8|193814.6|193689.6|193782.9|193657.9|32
1722953500000|2024-08-06 14:11:40|193782.2|193657.2|193796.6|193671.6|193806.4|193681.4|193746.2|193621.2|33
1722953510000|2024-08-06 14:11:50|193797.2|193672.2|193800.8|193675.8|193808.9|193683.9|193775|193650|26
1722953520000|2024-08-06 14:12:00|193799.4|193674.4|193799.7|193674.7|193801.9|193676.9|193763.6|193638.6|34
1722953530000|2024-08-06 14:12:10|193797.5|193672.5|193836.8|193711.8|193840.4|193715.4|193792.6|193667.6|36
1722953540000|2024-08-06 14:12:20|193838.3|193713.3|193802.1|193677.1|193845.5|193720.5|193747.9|193625.8|29
1722953550000|2024-08-06 14:12:30|193822.4|193697.4|193767.8|193642.8|193822.4|193697.4|193743.3|193618.3|32
1722953560000|2024-08-06 14:12:40|193764.8|193639.8|193751.2|193626.2|193765.7|193640.7|193749.5|193624.5|35
1722953570000|2024-08-06 14:12:50|193766.2|193641.2|193747.9|193622.9|193771|193646|193742.4|193617.4|27
1722953580000|2024-08-06 14:13:00|193744.3|193619.3|193730.9|193605.9|193744.3|193619.3|193697.7|193572.7|31
1722953590000|2024-08-06 14:13:10|193729.6|193604.6|193714.7|193589.7|193729.6|193604.6|193694.9|193569.9|32
1722953600000|2024-08-06 14:13:20|193718.6|193593.6|193727.9|193602.9|193745.4|193620.4|193714.7|193589.7|24
1722953610000|2024-08-06 14:13:30|193726.5|193601.5|193698.8|193573.8|193732.4|193607.4|193671.1|193546.1|28
1722953620000|2024-08-06 14:13:40|193698.3|193573.3|193667.7|193542.7|193698.3|193573.3|193664.6|193539.6|30
1722953630000|2024-08-06 14:13:50|193668.3|193543.3|193668.9|193543.9|193671.8|193546.8|193613.5|193488.5|27
1722953640000|2024-08-06 14:14:00|193668.2|193543.2|193638.1|193513.1|193668.2|193543.2|193635.2|193510.2|24
1722953650000|2024-08-06 14:14:10|193638.7|193513.7|193640.3|193515.3|193657|193532|193627.3|193502.3|35
1722953660000|2024-08-06 14:14:20|193639.5|193514.5|193639.9|193514.9|193645|193520|193630.8|193505.8|32
1722953670000|2024-08-06 14:14:30|193639.4|193514.4|193692.7|193567.7|193698.9|193573.9|193626.5|193501.5|30
1722953680000|2024-08-06 14:14:40|193691.6|193566.6|193779.4|193654.4|193780|193655|193682.1|193557.1|32
1722953690000|2024-08-06 14:14:50|193785.1|193660.1|193683.8|193558.8|193796.2|193671.2|193663.4|193538.4|38
1722953700000|2024-08-06 14:15:00|193680.7|193555.7|193642.5|193517.5|193680.7|193555.7|193578.6|193453.6|36
1722953710000|2024-08-06 14:15:10|193643.4|193518.4|193760.8|193635.8|193777.1|193652.1|193643.4|193518.4|35
1722953720000|2024-08-06 14:15:20|193768.3|193643.3|193813.2|193688.2|193817.1|193692.1|193756.3|193631.3|30
1722953730000|2024-08-06 14:15:30|193812.4|193687.4|193765.8|193640.8|193813.3|193688.3|193731.5|193606.5|36
1722953740000|2024-08-06 14:15:40|193765.4|193640.4|193806.5|193681.5|193806.7|193681.7|193756.9|193631.9|37
1722953750000|2024-08-06 14:15:50|193802.7|193677.7|193857.5|193732.5|193864.3|193739.3|193802.7|193677.7|26
1722953760000|2024-08-06 14:16:00|193806.3|193681.3|193836.2|193711.2|193842.7|193717.7|193806.3|193681.3|28
1722953770000|2024-08-06 14:16:10|193834.1|193709.1|193830.1|193705.1|193839|193714|193825.3|193700.3|35
1722953780000|2024-08-06 14:16:20|193820.9|193695.9|193839.9|193714.9|193855.9|193730.9|193794.6|193669.6|30
1722953790000|2024-08-06 14:16:30|193839.8|193714.8|193888.6|193763.6|193892.1|193767.1|193826.1|193701.1|36
1722953800000|2024-08-06 14:16:40|193893|193768|193922.8|193797.8|193931.1|193806.1|193888.7|193763.7|32
1722953810000|2024-08-06 14:16:50|193921.7|193796.7|193881.1|193756.1|193927.8|193802.8|193879.1|193754.1|31
1722953820000|2024-08-06 14:17:00|193882.4|193757.4|193839|193714|193913.9|193788.9|193825|193700|31
1722953830000|2024-08-06 14:17:10|193834.4|193709.4|193870.7|193745.7|193872.2|193747.2|193809.5|193684.5|33
1722953840000|2024-08-06 14:17:20|193863.6|193738.6|193781.1|193656.1|193863.6|193738.6|193779.7|193654.7|36
1722953850000|2024-08-06 14:17:30|193779.4|193654.4|193895.3|193770.3|193897.5|193772.5|193762.1|193637.1|27
1722953860000|2024-08-06 14:17:40|193895.2|193770.2|193958.5|193833.5|193986.3|193861.3|193895.1|193770.1|29
1722953870000|2024-08-06 14:17:50|194030.7|193905.7|194024.3|193899.3|194076|193951|193970.9|193845.9|37
1722953880000|2024-08-06 14:18:00|194009.8|193884.8|194042.5|193917.5|194067.8|193942.8|194003|193878|31
1722953890000|2024-08-06 14:18:10|194044.9|193919.9|193979.9|193854.9|194044.9|193919.9|193974.8|193849.8|27
1722953900000|2024-08-06 14:18:20|193975|193850|193933.1|193808.1|193975.9|193850.9|193926.3|193801.3|33
1722953910000|2024-08-06 14:18:30|193933.7|193808.7|193864.1|193739.1|193935.7|193810.7|193861.2|193736.2|26
1722953920000|2024-08-06 14:18:40|193860.7|193735.7|193853.6|193728.6|193861.9|193736.9|193847.5|193722.5|26
1722953930000|2024-08-06 14:18:50|193859.8|193734.8|193809|193684|193860.4|193735.4|193809|193684|25
1722953940000|2024-08-06 14:19:00|193808.6|193683.6|193702|193577|193808.6|193683.6|193688|193563|30
1722953950000|2024-08-06 14:19:10|193702.6|193577.6|193698.5|193573.5|193728.2|193603.2|193687.6|193562.6|32
1722953960000|2024-08-06 14:19:20|193686.9|193561.9|193684.6|193559.6|193700.1|193575.1|193660.5|193535.5|35
1722953970000|2024-08-06 14:19:30|193686.6|193561.6|193679.6|193554.6|193696.1|193571.1|193679.1|193554.1|26
1722953980000|2024-08-06 14:19:40|193681.1|193556.1|193603|193478|193681.1|193556.1|193599.5|193474.5|30
1722953990000|2024-08-06 14:19:50|193605.2|193480.2|193612.4|193487.4|193616.9|193491.9|193586.1|193461.1|25
1722954000000|2024-08-06 14:20:00|193610.9|193485.9|193657|193532|193658.2|193533.2|193609|193484|32
1722954010000|2024-08-06 14:20:10|193658.1|193533.1|193651.8|193526.8|193680.9|193555.9|193651.8|193526.8|31
1722954020000|2024-08-06 14:20:20|193654.9|193529.9|193624.3|193499.3|193654.9|193529.9|193598.2|193473.2|25
1722954030000|2024-08-06 14:20:30|193623.7|193498.7|193510.4|193385.4|193624.9|193499.9|193510.4|193385.4|36
1722954040000|2024-08-06 14:20:40|193509.8|193384.8|193521.2|193396.2|193522.4|193397.4|193490.6|193365.6|24
1722954050000|2024-08-06 14:20:50|193531.3|193406.3|193502|193377|193531.3|193406.3|193495.6|193370.6|27
1722954060000|2024-08-06 14:21:00|193500.2|193375.2|193519|193394|193574.9|193449.9|193498.1|193373.1|33
1722954070000|2024-08-06 14:21:10|193519.6|193394.6|193429.9|193304.9|193527.5|193402.5|193429.9|193304.9|30
1722954080000|2024-08-06 14:21:20|193426.1|193301.1|193425.8|193300.8|193432.3|193307.3|193418.5|193293.5|31
1722954090000|2024-08-06 14:21:30|193425.6|193300.6|193327.4|193202.4|193425.6|193300.6|193319.2|193194.2|28
1722954100000|2024-08-06 14:21:40|193335.8|193210.8|193325|193200|193341.2|193216.2|193313.3|193188.3|35
1722954110000|2024-08-06 14:21:50|193326.9|193201.9|193376.8|193251.8|193401|193276|193311.8|193186.8|37
1722954120000|2024-08-06 14:22:00|193377.1|193252.1|193449.8|193324.8|193465.8|193340.8|193364.9|193239.9|32
1722954130000|2024-08-06 14:22:10|193451.5|193326.5|193478.2|193353.2|193498.8|193373.8|193407.2|193282.2|28
1722954140000|2024-08-06 14:22:20|193480|193355|193489.6|193364.6|193492.1|193367.1|193473.2|193348.2|31
1722954150000|2024-08-06 14:22:30|193488.8|193363.8|193413.9|193288.9|193524.8|193399.8|193413.9|193288.9|31
1722954160000|2024-08-06 14:22:40|193431.4|193306.4|193424.4|193299.4|193439.3|193314.3|193416.7|193291.7|34
1722954170000|2024-08-06 14:22:50|193423.5|193298.5|193473.5|193348.5|193484.7|193359.7|193378.5|193253.5|32
1722954180000|2024-08-06 14:23:00|193474.2|193349.2|193549.6|193424.6|193597.6|193472.6|193474.2|193349.2|40
1722954190000|2024-08-06 14:23:10|193554.3|193429.3|193536.8|193411.8|193554.3|193429.3|193510.6|193385.6|29
1722954200000|2024-08-06 14:23:20|193531.5|193406.5|193583.3|193458.3|193583.3|193458.3|193527.8|193402.8|36
1722954210000|2024-08-06 14:23:30|193548.6|193423.6|193512.3|193387.3|193573.7|193448.7|193510.3|193385.3|33
1722954220000|2024-08-06 14:23:40|193513.4|193388.4|193551.5|193426.5|193565.2|193440.2|193507.5|193382.5|40
1722954230000|2024-08-06 14:23:50|193549.4|193424.4|193586.4|193461.4|193591|193466|193549.4|193424.4|39
1722954240000|2024-08-06 14:24:00|193565.7|193440.7|193579.4|193454.4|193589|193464|193563.5|193438.5|38
1722954250000|2024-08-06 14:24:10|193584.7|193459.7|193642.7|193517.7|193642.7|193517.7|193579.7|193454.7|30
1722954260000|2024-08-06 14:24:20|193639.7|193514.7|193622.4|193497.4|193649.3|193524.3|193610.9|193485.9|34
1722954270000|2024-08-06 14:24:30|193623.7|193498.7|193600.6|193475.6|193623.7|193498.7|193580.3|193455.3|31
1722954280000|2024-08-06 14:24:40|193601.8|193476.8|193592.1|193467.1|193609.7|193484.7|193584.6|193459.6|34
1722954290000|2024-08-06 14:24:50|193600.6|193475.6|193591.8|193466.8|193603.3|193478.3|193589.5|193464.5|25
1722954300000|2024-08-06 14:25:00|193592.5|193467.5|193588.2|193463.2|193600.2|193475.2|193559|193434|23
1722954310000|2024-08-06 14:25:10|193584.5|193459.5|193611|193486|193611|193486|193574.7|193449.7|22
1722954320000|2024-08-06 14:25:20|193612.5|193487.5|193602.2|193477.2|193642.4|193517.4|193588.1|193463.1|30
1722954330000|2024-08-06 14:25:30|193605.8|193480.8|193651.3|193526.3|193661.7|193536.7|193605.8|193480.8|24
1722954340000|2024-08-06 14:25:40|193644.8|193519.8|193613|193488|193653.8|193528.8|193613|193488|24
1722954350000|2024-08-06 14:25:50|193612|193487|193474.5|193349.5|193612|193487|193462.2|193337.2|32
1722954360000|2024-08-06 14:26:00|193476.3|193351.3|193455.7|193330.7|193480.8|193355.8|193419.4|193294.4|33
1722954370000|2024-08-06 14:26:10|193457.2|193332.2|193495|193370|193498.7|193373.7|193454.5|193329.5|30
1722954380000|2024-08-06 14:26:20|193497.8|193372.8|193532.6|193407.6|193595.7|193470.7|193497.8|193372.8|28
1722954390000|2024-08-06 14:26:30|193534.8|193409.8|193554|193429|193573.8|193448.8|193491.9|193366.9|33
1722954400000|2024-08-06 14:26:40|193555.4|193430.4|193589.5|193464.5|193589.5|193464.5|193539.6|193414.6|35
1722954410000|2024-08-06 14:26:50|193590.9|193465.9|193624.3|193499.3|193632|193507|193590.2|193465.2|27
1722954420000|2024-08-06 14:27:00|193626|193501|193521.8|193396.8|193631|193506|193521.8|193396.8|31
1722954430000|2024-08-06 14:27:10|193533.8|193408.8|193523.6|193398.6|193558.5|193433.5|193523.5|193398.5|37
1722954440000|2024-08-06 14:27:20|193524.3|193399.3|193553.4|193428.4|193560|193435|193523.6|193398.6|33
1722954450000|2024-08-06 14:27:30|193554.1|193429.1|193562.6|193437.6|193569.3|193444.3|193554.1|193429.1|24
1722954460000|2024-08-06 14:27:40|193561.6|193436.6|193661.1|193536.1|193667.8|193542.8|193561.6|193436.6|33
1722954470000|2024-08-06 14:27:50|193662.1|193537.1|193671.7|193546.7|193677.5|193552.5|193641.4|193516.4|33
1722954480000|2024-08-06 14:28:00|193672.4|193547.4|193651.9|193526.9|193672.4|193547.4|193648.2|193523.2|26
1722954490000|2024-08-06 14:28:10|193651.3|193526.3|193637|193512|193651.3|193526.3|193637|193512|12
1722954500000|2024-08-06 14:28:20|193636.9|193511.9|193643.5|193518.5|193646.1|193521.1|193636.9|193511.9|7
1722954510000|2024-08-06 14:28:30|193645.1|193520.1|193692.9|193567.9|193692.9|193567.9|193645.1|193520.1|21
1722954520000|2024-08-06 14:28:40|193734.7|193609.7|193692.5|193567.5|193734.7|193609.7|193681|193556|25
1722954530000|2024-08-06 14:28:50|193691.7|193566.7|193693.5|193568.5|193698.5|193573.5|193691.7|193566.7|25
1722954540000|2024-08-06 14:29:00|193694.6|193569.6|193611.2|193486.2|193698.8|193573.8|193595.9|193470.9|23
1722954550000|2024-08-06 14:29:10|193612.3|193487.3|193618.7|193493.7|193620.1|193495.1|193605.9|193480.9|31
1722954560000|2024-08-06 14:29:20|193618.6|193493.6|193618.2|193493.2|193622.3|193497.3|193613.9|193488.9|21
1722954570000|2024-08-06 14:29:30|193619.2|193494.2|193547.1|193422.1|193623.5|193498.5|193536.7|193411.7|27
1722954580000|2024-08-06 14:29:40|193548.4|193423.4|193552.1|193427.1|193557.1|193432.1|193536|193411|30
1722954590000|2024-08-06 14:29:50|193559.5|193434.5|193614.7|193489.7|193619.5|193494.5|193557.8|193432.8|25
1722954600000|2024-08-06 14:30:00|193575.5|193450.5|193660.5|193535.5|193664.8|193539.8|193549.4|193424.4|37
1722954610000|2024-08-06 14:30:10|193655.4|193530.4|193680.2|193555.2|193685.7|193560.7|193651.3|193526.3|29
1722954620000|2024-08-06 14:30:20|193679.1|193554.1|193732|193607|193733.7|193608.7|193659.8|193534.8|37
1722954630000|2024-08-06 14:30:30|193733.5|193608.5|193773.5|193648.5|193773.9|193648.9|193720.9|193595.9|30
1722954640000|2024-08-06 14:30:40|193760.4|193635.4|193853.9|193728.9|193854.2|193729.2|193760.4|193635.4|24
1722954650000|2024-08-06 14:30:50|193868.6|193743.6|193909.6|193784.6|193913.2|193788.2|193820.1|193703.1|38
1722954660000|2024-08-06 14:31:00|193901|193776|193880.7|193755.7|193901|193776|193871.3|193746.3|27
1722954670000|2024-08-06 14:31:10|193875.5|193750.5|193911.1|193786.1|193934.5|193809.5|193832.5|193707.5|32
1722954680000|2024-08-06 14:31:20|193909.1|193784.1|193891|193766|193909.1|193784.1|193846.7|193721.7|34
1722954690000|2024-08-06 14:31:30|193891.5|193766.5|193993.9|193868.9|193993.9|193868.9|193889.2|193764.2|34
1722954700000|2024-08-06 14:31:40|193990.9|193865.9|193934.9|193809.9|193995.1|193870.1|193929.4|193804.4|35
1722954710000|2024-08-06 14:31:50|193933.4|193808.4|193936.6|193811.6|193951|193826|193902|193777|28
1722954720000|2024-08-06 14:32:00|193936.5|193811.5|193944.6|193819.6|193944.6|193819.6|193930.3|193805.3|33
1722954730000|2024-08-06 14:32:10|193946.3|193821.3|193991.2|193866.2|194009.7|193884.7|193942.7|193817.7|37
1722954740000|2024-08-06 14:32:20|193992|193867|194026.8|193901.8|194028.5|193903.5|193980.2|193855.2|35
1722954750000|2024-08-06 14:32:30|194028.1|193903.1|193968|193843|194028.1|193903.1|193946.8|193821.8|32
1722954760000|2024-08-06 14:32:40|193957.6|193832.6|193920.5|193795.5|193960.7|193835.7|193917.7|193792.7|36
1722954770000|2024-08-06 14:32:50|193920|193795|193886.4|193761.4|193920|193829.9|193879.7|193754.7|26
1722954780000|2024-08-06 14:33:00|193887.9|193762.9|193923|193798|193966.2|193841.2|193887.9|193762.9|37
1722954790000|2024-08-06 14:33:10|193928.2|193803.2|193909.8|193784.8|193964.6|193839.6|193907.9|193782.9|36
1722954800000|2024-08-06 14:33:20|193908.9|193783.9|193862.4|193737.4|193910.8|193785.8|193848.7|193723.7|28
1722954810000|2024-08-06 14:33:30|193862.9|193737.9|193806|193681|193862.9|193737.9|193799.6|193674.6|28
1722954820000|2024-08-06 14:33:40|193781.6|193656.6|193811.5|193686.5|193818.5|193693.5|193714.9|193589.9|31
1722954830000|2024-08-06 14:33:50|193815.2|193690.2|193859.2|193734.2|193859.2|193734.2|193791.9|193666.9|27
1722954840000|2024-08-06 14:34:00|193856|193731|193886.7|193761.7|193904.5|193779.5|193850|193725|36
1722954850000|2024-08-06 14:34:10|193888.6|193763.6|193938.6|193813.6|193944|193819|193881.3|193756.3|31
1722954860000|2024-08-06 14:34:20|193939.5|193814.5|193904.5|193779.5|193955.1|193830.1|193898.8|193773.8|34
1722954870000|2024-08-06 14:34:30|193889.7|193764.7|193865.8|193740.8|193891|193766|193849.7|193724.7|23
1722954880000|2024-08-06 14:34:40|193866.5|193741.5|193909.2|193784.2|193910.4|193785.4|193862.7|193737.7|35
1722954890000|2024-08-06 14:34:50|193910.2|193785.2|193927|193802|193931.4|193806.4|193904.8|193779.8|27
1722954900000|2024-08-06 14:35:00|193924.4|193799.4|193932.7|193807.7|193946.8|193821.8|193899|193774|31
1722954910000|2024-08-06 14:35:10|193944.3|193819.3|193786.9|193661.9|193970.9|193845.9|193746.5|193621.5|34
1722954920000|2024-08-06 14:35:20|193788|193663|193819.4|193694.4|193845.4|193720.4|193777.2|193652.2|33
1722954930000|2024-08-06 14:35:30|193825.9|193700.9|193796|193671|193853|193728|193782.5|193657.5|30
1722954940000|2024-08-06 14:35:40|193797.7|193672.7|193810.9|193685.9|193816|193691|193790.1|193665.1|36
1722954950000|2024-08-06 14:35:50|193814.5|193689.5|193784.3|193659.3|193815.1|193690.1|193782.3|193657.3|33
1722954960000|2024-08-06 14:36:00|193785.3|193660.3|193751.9|193626.9|193785.3|193660.3|193695.8|193570.8|31
1722954970000|2024-08-06 14:36:10|193753.3|193628.3|193786.8|193661.8|193821|193696|193747.8|193622.8|40
1722954980000|2024-08-06 14:36:20|193786.9|193661.9|193740.7|193615.7|193786.9|193661.9|193711|193586|35
1722954990000|2024-08-06 14:36:30|193794.6|193669.6|193830.4|193705.4|193830.4|193705.4|193787.1|193662.1|34
1722955000000|2024-08-06 14:36:40|193831.6|193706.6|193830.2|193705.2|193844.3|193719.3|193823.4|193698.4|32
1722955010000|2024-08-06 14:36:50|193829.8|193704.8|193863.4|193738.4|193896.5|193771.5|193806.7|193681.7|37
1722955020000|2024-08-06 14:37:00|193863.6|193738.6|193730.3|193605.3|193880.9|193755.9|193730.3|193605.3|29
1722955030000|2024-08-06 14:37:10|193731.1|193606.1|193721.9|193596.9|193771.7|193646.7|193721.9|193596.9|30
1722955040000|2024-08-06 14:37:20|193680.7|193555.7|193692.5|193567.5|193701.7|193576.7|193677.4|193552.4|25
1722955050000|2024-08-06 14:37:30|193696.5|193571.5|193713.1|193588.1|193751.8|193626.8|193696.5|193571.5|31
1722955060000|2024-08-06 14:37:40|193728.7|193603.7|193682.9|193557.9|193731.3|193606.3|193682.5|193557.5|27
1722955070000|2024-08-06 14:37:50|193685|193560|193591.3|193466.3|193685|193560|193584.2|193459.2|34
1722955080000|2024-08-06 14:38:00|193590|193465|193541.6|193416.6|193590.9|193465.9|193515.5|193390.5|36
1722955090000|2024-08-06 14:38:10|193543.7|193418.7|193583.3|193458.3|193597.7|193472.7|193543.7|193418.7|35
1722955100000|2024-08-06 14:38:20|193583.5|193458.5|193611.2|193486.2|193628.2|193503.2|193580.3|193455.3|30
1722955110000|2024-08-06 14:38:30|193613.1|193488.1|193587.7|193462.7|193627.8|193502.8|193586.4|193461.4|22
1722955120000|2024-08-06 14:38:40|193588.7|193463.7|193603.7|193478.7|193606.9|193481.9|193577.3|193452.3|32
1722955130000|2024-08-06 14:38:50|193602.3|193477.3|193580.8|193455.8|193602.3|193477.3|193574.5|193449.5|38
1722955140000|2024-08-06 14:39:00|193581.7|193456.7|193587.3|193462.3|193605.8|193480.8|193556.3|193431.3|31
1722955150000|2024-08-06 14:39:10|193592.9|193467.9|193594|193544|193607.5|193557.5|193551.3|193465.7|35
1722955160000|2024-08-06 14:39:20|193619.1|193569.1|193663.1|193538.1|193673.4|193570.5|193603.7|193531.8|25
1722955170000|2024-08-06 14:39:30|193672.2|193547.2|193711.2|193586.2|193711.3|193630.7|193618.5|193547.2|27
1722955180000|2024-08-06 14:39:40|193710.1|193585.1|193697.6|193572.6|193710.1|193585.1|193694.6|193569.6|30
1722955190000|2024-08-06 14:39:50|193696.7|193571.7|193642.6|193517.6|193696.7|193571.7|193628.2|193503.2|30
1722955200000|2024-08-06 14:40:00|193638.6|193513.6|193660.3|193535.3|193660.3|193535.3|193625.5|193500.5|16
1722955210000|2024-08-06 14:40:10|193661.6|193536.6|193669.8|193544.8|193702.8|193577.8|193661.6|193536.6|28
1722955220000|2024-08-06 14:40:20|193670.5|193545.5|193609.2|193484.2|193670.5|193545.5|193609.2|193484.2|18
1722955230000|2024-08-06 14:40:30|193608.7|193483.7|193612.5|193487.5|193631.5|193506.5|193608.7|193483.7|16
1722955240000|2024-08-06 14:40:40|193610.6|193485.6|193663.2|193538.2|193668.3|193543.3|193610.6|193485.6|31
1722955250000|2024-08-06 14:40:50|193686.7|193561.7|193685.9|193560.9|193689.4|193564.4|193657.8|193532.8|29
1722955260000|2024-08-06 14:41:00|193687|193562|193710.5|193585.5|193722.2|193597.2|193687|193562|27
1722955270000|2024-08-06 14:41:10|193708.6|193583.6|193765|193640|193776.6|193651.6|193707.1|193582.1|32
1722955280000|2024-08-06 14:41:20|193759.8|193634.8|193736.7|193611.7|193759.8|193634.8|193725|193600|32
1722955290000|2024-08-06 14:41:30|193736|193611|193664|193539|193736.5|193611.5|193661.1|193536.1|28
1722955300000|2024-08-06 14:41:40|193663|193538|193668.9|193543.9|193668.9|193543.9|193615.2|193490.2|36
1722955310000|2024-08-06 14:41:50|193665.8|193540.8|193649.9|193524.9|193676.7|193551.7|193613.8|193488.8|38
1722955320000|2024-08-06 14:42:00|193649.8|193524.8|193622.1|193497.1|193649.8|193524.8|193617.7|193492.7|33
1722955330000|2024-08-06 14:42:10|193617.6|193492.6|193657.3|193532.3|193658.8|193533.8|193617.6|193492.6|23
1722955340000|2024-08-06 14:42:20|193660.1|193535.1|193613.6|193488.6|193667.4|193542.4|193613.6|193488.6|34
1722955350000|2024-08-06 14:42:30|193612.9|193487.9|193621.5|193496.5|193644|193519|193604.6|193479.6|37
1722955360000|2024-08-06 14:42:40|193620|193495|193626.1|193501.1|193627|193502|193609|193484|27
1722955370000|2024-08-06 14:42:50|193625.1|193500.1|193632.1|193507.1|193651.9|193526.9|193625.1|193500.1|26
1722955380000|2024-08-06 14:43:00|193610.4|193485.4|193607|193482|193618.4|193493.4|193604.2|193479.2|24
1722955390000|2024-08-06 14:43:10|193609.3|193484.3|193598.3|193473.3|193625.6|193500.6|193537.8|193412.8|23
1722955400000|2024-08-06 14:43:20|193599|193474|193626.7|193501.7|193636|193511|193591.3|193466.3|35
1722955410000|2024-08-06 14:43:30|193620.9|193495.9|193625.2|193500.2|193627|193502|193618.3|193493.3|34
1722955420000|2024-08-06 14:43:40|193627.3|193502.3|193580.4|193455.4|193627.8|193502.8|193566.1|193441.1|23
1722955430000|2024-08-06 14:43:50|193583.3|193458.3|193619.5|193494.5|193619.5|193494.5|193581.3|193456.3|28
1722955440000|2024-08-06 14:44:00|193632.6|193507.6|193656.8|193531.8|193659.4|193534.4|193623.1|193498.1|31
1722955450000|2024-08-06 14:44:10|193657.6|193532.6|193672.1|193547.1|193692.6|193567.6|193657.3|193532.3|32
1722955460000|2024-08-06 14:44:20|193673|193548|193691.1|193566.1|193698.8|193573.8|193673|193548|31
1722955470000|2024-08-06 14:44:30|193691.4|193566.4|193703.6|193578.6|193751.2|193626.2|193688.4|193563.4|32
1722955480000|2024-08-06 14:44:40|193701.5|193576.5|193632.9|193507.9|193701.5|193576.5|193621|193496|36
1722955490000|2024-08-06 14:44:50|193633.7|193508.7|193658.3|193533.3|193658.3|193533.3|193631.5|193506.5|34
1722955500000|2024-08-06 14:45:00|193655.7|193530.7|193720.5|193595.5|193727.9|193602.9|193655.7|193530.7|27
1722955510000|2024-08-06 14:45:10|193720.9|193595.9|193707.4|193582.4|193723.3|193598.3|193696.1|193571.1|29
1722955520000|2024-08-06 14:45:20|193708.9|193583.9|193734.2|193609.2|193734.9|193609.9|193708.9|193583.9|37
1722955530000|2024-08-06 14:45:30|193735|193610|193800.7|193675.7|193803.8|193678.8|193720.3|193595.3|32
1722955540000|2024-08-06 14:45:40|193800.4|193675.4|193811.6|193686.6|193814.1|193689.1|193792.8|193667.8|22
1722955550000|2024-08-06 14:45:50|193784.7|193659.7|193807.6|193682.6|193807.6|193682.6|193784.7|193659.7|28
1722955560000|2024-08-06 14:46:00|193804.8|193679.8|193778.1|193653.1|193812.7|193687.7|193778.1|193653.1|22
1722955570000|2024-08-06 14:46:10|193778.4|193653.4|193667.6|193542.6|193783.8|193658.8|193667.6|193542.6|21
1722955580000|2024-08-06 14:46:20|193664.1|193539.1|193599.7|193474.7|193669.1|193544.1|193597.4|193472.4|29
1722955590000|2024-08-06 14:46:30|193599.9|193474.9|193592.8|193467.8|193635.9|193510.9|193579|193454|29
1722955600000|2024-08-06 14:46:40|193583.3|193458.3|193610.7|193485.7|193610.7|193485.7|193583.3|193458.3|28
1722955610000|2024-08-06 14:46:50|193609.6|193484.6|193646.7|193521.7|193650.5|193525.5|193605.1|193480.1|31
1722955620000|2024-08-06 14:47:00|193641.4|193516.4|193640.4|193515.4|193648.8|193523.8|193628.1|193503.1|27
1722955630000|2024-08-06 14:47:10|193640.1|193515.1|193645.2|193520.2|193701.3|193576.3|193640.1|193515.1|31
1722955640000|2024-08-06 14:47:20|193644.4|193519.4|193661.5|193536.5|193661.5|193536.5|193638.2|193513.2|28
1722955650000|2024-08-06 14:47:30|193660.5|193535.5|193648.7|193523.7|193667.1|193542.1|193622.8|193497.8|30
1722955660000|2024-08-06 14:47:40|193649.5|193524.5|193638.7|193513.7|193662.2|193537.2|193638.3|193513.3|21
1722955670000|2024-08-06 14:47:50|193639.6|193514.6|193669.2|193544.2|193669.2|193544.2|193638.2|193513.2|29
1722955680000|2024-08-06 14:48:00|193668.9|193543.9|193710.9|193585.9|193721.7|193596.7|193665.9|193540.9|37
1722955690000|2024-08-06 14:48:10|193710.5|193585.5|193742.8|193617.8|193747.4|193622.4|193702.9|193577.9|35
1722955700000|2024-08-06 14:48:20|193743.9|193618.9|193738.7|193613.7|193745.4|193620.4|193729.6|193604.6|34
1722955710000|2024-08-06 14:48:30|193740.1|193615.1|193744.9|193619.9|193744.9|193619.9|193722.7|193597.7|28
1722955720000|2024-08-06 14:48:40|193744.4|193619.4|193743.9|193618.9|193744.4|193619.4|193728.3|193603.3|21
1722955730000|2024-08-06 14:48:50|193743.2|193618.2|193795.1|193670.1|193799.5|193674.5|193742.1|193617.1|17
1722955740000|2024-08-06 14:49:00|193794.8|193669.8|193774.5|193649.5|193794.8|193669.8|193743.1|193618.1|32
1722955750000|2024-08-06 14:49:10|193733.2|193608.2|193659.7|193534.7|193733.2|193608.2|193659.7|193534.7|29
1722955760000|2024-08-06 14:49:20|193658.6|193533.6|193679.7|193554.7|193695.2|193570.2|193658.4|193533.4|30
1722955770000|2024-08-06 14:49:30|193678|193553|193672|193547|193687.2|193562.2|193639.7|193514.7|30
1722955780000|2024-08-06 14:49:40|193672.6|193547.6|193709.8|193584.8|193731.2|193606.2|193672.6|193547.6|33
1722955790000|2024-08-06 14:49:50|193716|193591|193711.2|193586.2|193730|193605|193683.6|193558.6|36
1722955800000|2024-08-06 14:50:00|193712.1|193587.1|193786.3|193661.3|193800.2|193675.2|193711.9|193586.9|35
1722955810000|2024-08-06 14:50:10|193766.2|193641.2|193829.3|193704.3|193846.8|193721.8|193766.2|193641.2|26
1722955820000|2024-08-06 14:50:20|193827.5|193702.5|193834.5|193709.5|193837.9|193712.9|193779.2|193654.2|33
1722955830000|2024-08-06 14:50:30|193835|193710|193843.5|193718.5|193912.4|193787.4|193815.8|193690.8|32
1722955840000|2024-08-06 14:50:40|193856.2|193731.2|193843|193718|193861.6|193736.6|193836.8|193711.8|37
1722955850000|2024-08-06 14:50:50|193842.1|193717.1|193875.5|193750.5|193893.3|193768.3|193842.1|193717.1|30
1722955860000|2024-08-06 14:51:00|193877.8|193752.8|193855.4|193730.4|193879.8|193754.8|193854.6|193729.6|32
1722955870000|2024-08-06 14:51:10|193856.3|193731.3|193894|193769|193910.4|193785.4|193842.9|193717.9|28
1722955880000|2024-08-06 14:51:20|193892.4|193767.4|193911.9|193786.9|193933.1|193808.1|193869.6|193744.6|30
1722955890000|2024-08-06 14:51:30|193911.2|193786.2|194003.7|193878.7|194013|193888|193885|193760|36
1722955900000|2024-08-06 14:51:40|194006.2|193881.2|193996|193871|194006.2|193881.2|193966.1|193841.1|35
1722955910000|2024-08-06 14:51:50|193993.9|193868.9|193957.5|193832.5|193993.9|193868.9|193953.1|193828.1|27
1722955920000|2024-08-06 14:52:00|193960.3|193835.3|194003.6|193878.6|194003.6|193878.6|193960.3|193835.3|29
1722955930000|2024-08-06 14:52:10|194005.1|193880.1|193991.3|193866.3|194006.4|193881.4|193987|193862|29
1722955940000|2024-08-06 14:52:20|193991.7|193866.7|194031.4|193906.4|194041.4|193916.4|193991.7|193866.7|27
1722955950000|2024-08-06 14:52:30|194031.9|193906.9|194054.5|193929.5|194054.5|193929.5|194015.1|193890.1|25
1722955960000|2024-08-06 14:52:40|194050|193925|194024.7|193899.7|194050|193925|194022.2|193897.2|25
1722955970000|2024-08-06 14:52:50|194026|193901|194023|193898|194041.8|193916.8|194021.9|193896.9|22
1722955980000|2024-08-06 14:53:00|194028.6|193903.6|194015.5|193890.5|194029.4|193904.4|193996.4|193871.4|28
1722955990000|2024-08-06 14:53:10|194017.8|193892.8|193938.2|193813.2|194017.8|193892.8|193920.7|193795.7|28
1722956000000|2024-08-06 14:53:20|193935.4|193810.4|193945.4|193820.4|193972.1|193847.1|193934.6|193809.6|17
1722956010000|2024-08-06 14:53:30|193946.7|193821.7|193958.3|193833.3|193965.7|193840.7|193946.7|193821.7|28
1722956020000|2024-08-06 14:53:40|193956.4|193831.4|193948.3|193823.3|193968.6|193843.6|193948.3|193823.3|29
1722956030000|2024-08-06 14:53:50|193955.3|193830.3|194010.3|193885.3|194013.1|193888.1|193954.3|193829.3|32
1722956040000|2024-08-06 14:54:00|194010.9|193885.9|193983.3|193858.3|194010.9|193885.9|193980.5|193855.5|30
1722956050000|2024-08-06 14:54:10|193985.5|193860.5|194014.1|193889.1|194014.1|193889.1|193985.5|193860.5|33
1722956060000|2024-08-06 14:54:20|194031.4|193906.4|194025.3|193900.3|194095.6|193970.6|194023.5|193898.5|36
1722956070000|2024-08-06 14:54:30|193993.1|193868.1|193945.5|193820.5|193995.9|193870.9|193941.4|193816.4|27
1722956080000|2024-08-06 14:54:40|193950.1|193825.1|193971.5|193846.5|193988.9|193863.9|193950.1|193825.1|29
1722956090000|2024-08-06 14:54:50|193952.1|193827.1|193944.3|193819.3|193956|193831|193940.7|193815.7|28
1722956100000|2024-08-06 14:55:00|193948.6|193823.6|193928.7|193803.7|193951.3|193826.3|193913.7|193788.7|28
1722956110000|2024-08-06 14:55:10|193929.4|193804.4|193938|193813|193956|193840.2|193890.2|193799.1|25
1722956120000|2024-08-06 14:55:20|193937.5|193812.5|193932|193807|193937.7|193812.7|193915.2|193790.2|24
1722956130000|2024-08-06 14:55:30|193930.7|193805.7|193890.8|193765.8|193930.7|193805.7|193883.8|193758.8|25
1722956140000|2024-08-06 14:55:40|193891.3|193766.3|193911.9|193786.9|193911.9|193786.9|193876.3|193751.3|24
1722956150000|2024-08-06 14:55:50|193913.9|193788.9|193898.7|193773.7|193972.8|193847.8|193896|193771|29
1722956160000|2024-08-06 14:56:00|193848.2|193723.2|193880.4|193755.4|193899.6|193774.6|193837.6|193712.6|30
1722956170000|2024-08-06 14:56:10|193880.8|193755.8|193834.7|193709.7|193883.8|193758.8|193819.2|193694.2|32
1722956180000|2024-08-06 14:56:20|193833.4|193708.4|193830.9|193705.9|193833.4|193708.4|193825.1|193700.1|19
1722956190000|2024-08-06 14:56:30|193831.6|193706.6|193747.4|193622.4|193831.6|193706.6|193745.5|193620.5|19
1722956200000|2024-08-06 14:56:40|193693|193643|193789.3|193664.3|193793.2|193668.2|193693|193599.6|29
1722956210000|2024-08-06 14:56:50|193790.3|193665.3|193814.9|193689.9|193824.7|193699.7|193789.5|193664.5|26
1722956220000|2024-08-06 14:57:00|193818.1|193693.1|193777.5|193652.5|193824|193711.2|193736|193611|32
1722956230000|2024-08-06 14:57:10|193791.1|193666.1|193795|193670|193825.1|193700.1|193791.1|193666.1|34
1722956240000|2024-08-06 14:57:20|193794.4|193669.4|193811.1|193686.1|193839.3|193714.3|193789.5|193664.5|34
1722956250000|2024-08-06 14:57:30|193809.5|193684.5|193805.2|193680.2|193820.5|193695.5|193796.5|193671.5|25
1722956260000|2024-08-06 14:57:40|193804.5|193679.5|193794.6|193669.6|193834.6|193709.6|193794.6|193669.6|30
1722956270000|2024-08-06 14:57:50|193792|193667|193787.3|193662.3|193807.1|193682.1|193787.3|193662.3|30
1722956280000|2024-08-06 14:58:00|193786.8|193661.8|193783.9|193658.9|193795.3|193670.3|193761|193636|33
1722956290000|2024-08-06 14:58:10|193785.2|193660.2|193788.5|193663.5|193796.3|193671.3|193766|193641|26
1722956300000|2024-08-06 14:58:20|193790.7|193665.7|193771.1|193646.1|193801.5|193676.5|193770.1|193645.1|24
1722956310000|2024-08-06 14:58:30|193770.5|193645.5|193781.9|193656.9|193800.4|193675.4|193768.1|193643.1|29
1722956320000|2024-08-06 14:58:40|193781.3|193656.3|193777.8|193652.8|193782|193657|193760.8|193635.8|22
1722956330000|2024-08-06 14:58:50|193775.4|193650.4|193795.1|193670.1|193808.9|193683.9|193772.8|193647.8|28
1722956340000|2024-08-06 14:59:00|193798.1|193673.1|193797.3|193672.3|193804.8|193679.8|193793|193668|31
1722956350000|2024-08-06 14:59:10|193792.3|193667.3|193764.4|193639.4|193805.2|193680.2|193762.4|193637.4|28
1722956360000|2024-08-06 14:59:20|193774.7|193649.7|193779.1|193654.1|193800|193675|193768.8|193643.8|35
1722956370000|2024-08-06 14:59:30|193769.7|193644.7|193771.6|193646.6|193795.8|193670.8|193764.1|193639.1|35
1722956380000|2024-08-06 14:59:40|193767.9|193642.9|193721.7|193596.7|193768.8|193643.8|193716.5|193591.5|33
1722956390000|2024-08-06 14:59:50|193724.8|193599.8|193733.1|193608.1|193750.3|193625.3|193713.1|193588.1|33
1722956400000|2024-08-06 15:00:00|193735.5|193610.5|193643.7|193518.7|193735.5|193610.5|193624.7|193499.7|33
1722956410000|2024-08-06 15:00:10|193636.9|193511.9|193603.7|193478.7|193647.4|193522.4|193602.3|193477.3|29
1722956420000|2024-08-06 15:00:20|193602.8|193477.8|193723.4|193598.4|193723.4|193598.4|193599.5|193474.5|34
1722956430000|2024-08-06 15:00:30|193720|193595|193658.8|193533.8|193720|193595|193646.8|193521.8|33
1722956440000|2024-08-06 15:00:40|193659.4|193534.4|193632.8|193507.8|193664.8|193539.8|193615|193490|37
1722956450000|2024-08-06 15:00:50|193625.2|193500.2|193629.2|193504.2|193658|193534.8|193571.8|193486|36
1722956460000|2024-08-06 15:01:00|193637.3|193512.3|193589.2|193464.2|193637.3|193539.6|193568.1|193443.1|33
1722956470000|2024-08-06 15:01:10|193590.3|193465.3|193610.5|193485.5|193658.5|193533.5|193589|193464|34
1722956480000|2024-08-06 15:01:20|193595.6|193470.6|193578.3|193528.3|193633.1|193532.3|193543.6|193435.1|38
1722956490000|2024-08-06 15:01:30|193583.1|193533.1|193636.1|193511.1|193639.8|193547.1|193574.2|193506.3|35
1722956500000|2024-08-06 15:01:40|193635.4|193510.4|193636.7|193511.7|193646.9|193521.9|193615.9|193490.9|35
1722956510000|2024-08-06 15:01:50|193638.4|193513.4|193608.2|193483.2|193638.4|193515.7|193565.7|193481.7|26
1722956520000|2024-08-06 15:02:00|193606.6|193481.6|193680.1|193555.1|193691|193566|193606.6|193481.6|40
1722956530000|2024-08-06 15:02:10|193687|193562|193670.8|193545.8|193692.8|193567.8|193659.1|193534.1|39
1722956540000|2024-08-06 15:02:20|193671.7|193546.7|193675.9|193550.9|193700.9|193575.9|193670.4|193545.4|36
1722956550000|2024-08-06 15:02:30|193675.4|193550.4|193720.9|193595.9|193721.7|193596.7|193662.5|193537.5|38
1722956560000|2024-08-06 15:02:40|193715.5|193590.5|193745|193620|193759.9|193634.9|193715.5|193590.5|36
1722956570000|2024-08-06 15:02:50|193742.9|193617.9|193718.1|193593.1|193752.1|193627.1|193713.5|193588.5|34
1722956580000|2024-08-06 15:03:00|193717.4|193592.4|193729.5|193604.5|193755.1|193630.1|193714.2|193589.2|37
1722956590000|2024-08-06 15:03:10|193731.8|193606.8|193740.4|193615.4|193755|193630|193707.1|193582.1|36
1722956600000|2024-08-06 15:03:20|193739.8|193614.8|193739.9|193614.9|193748.2|193623.2|193726.3|193601.3|32
1722956610000|2024-08-06 15:03:30|193740.8|193615.8|193738.3|193613.3|193754.5|193629.5|193735.1|193610.1|30
1722956620000|2024-08-06 15:03:40|193733.8|193608.8|193713.1|193588.1|193739|193614|193710.2|193585.2|16
1722956630000|2024-08-06 15:03:50|193714.1|193589.1|193717.9|193592.9|193721.4|193596.4|193712.9|193587.9|21
1722956640000|2024-08-06 15:04:00|193719.6|193594.6|193677|193552|193719.8|193594.8|193669.9|193544.9|22
1722956650000|2024-08-06 15:04:10|193675.9|193550.9|193679.6|193554.6|193694.6|193569.6|193675.1|193550.1|21
1722956660000|2024-08-06 15:04:20|193679.4|193554.4|193696.9|193571.9|193697.3|193572.3|193642.7|193517.7|31
1722956670000|2024-08-06 15:04:30|193696.7|193571.7|193720|193595|193735.8|193610.8|193685.3|193560.3|36
1722956680000|2024-08-06 15:04:40|193718|193593|193741.2|193616.2|193756.4|193631.4|193718|193593|28
1722956690000|2024-08-06 15:04:50|193744.3|193619.3|193723.9|193598.9|193744.3|193619.3|193723.9|193598.9|28
1722956700000|2024-08-06 15:05:00|193724.9|193599.9|193720.3|193595.3|193744.5|193619.5|193717.1|193592.1|34
1722956710000|2024-08-06 15:05:10|193718.8|193593.8|193722.6|193597.6|193726.1|193601.1|193714.6|193589.6|21
1722956720000|2024-08-06 15:05:20|193724.2|193599.2|193643.1|193518.1|193724.2|193599.2|193632|193507|27
1722956730000|2024-08-06 15:05:30|193642.3|193517.3|193619.5|193494.5|193663.7|193538.7|193615.8|193490.8|32
1722956740000|2024-08-06 15:05:40|193617.4|193492.4|193566|193441|193622.3|193497.3|193554.4|193429.4|27
1722956750000|2024-08-06 15:05:50|193565.2|193440.2|193566.1|193441.1|193566.1|193441.1|193563.2|193438.2|5
1722956760000|2024-08-06 15:06:00|193563.2|193438.2|193486.6|193361.6|193563.2|193438.2|193459.8|193334.8|30
1722956770000|2024-08-06 15:06:10|193487.5|193362.5|193490.4|193365.4|193496.6|193371.6|193486.8|193361.8|24
1722956780000|2024-08-06 15:06:20|193489.5|193364.5|193544.6|193419.6|193563.8|193438.8|193489.5|193364.5|32
1722956790000|2024-08-06 15:06:30|193545.3|193420.3|193555.4|193430.4|193567.5|193442.5|193486|193361|32
1722956800000|2024-08-06 15:06:40|193553|193428|193500.1|193375.1|193553|193428|193490.4|193365.4|36
1722956810000|2024-08-06 15:06:50|193498.5|193373.5|193578.5|193453.5|193578.5|193453.5|193497.6|193372.6|32
1722956820000|2024-08-06 15:07:00|193577.4|193452.4|193589.4|193464.4|193600.7|193475.7|193574.2|193449.2|32
1722956830000|2024-08-06 15:07:10|193591.3|193466.3|193578|193453|193600.9|193475.9|193563.8|193438.8|35
1722956840000|2024-08-06 15:07:20|193579.1|193454.1|193619.1|193494.1|193619.6|193494.6|193566.4|193441.4|35
1722956850000|2024-08-06 15:07:30|193619|193494|193589.2|193464.2|193628.4|193503.4|193546.4|193421.4|36
1722956860000|2024-08-06 15:07:40|193586.4|193461.4|193500.8|193375.8|193588.7|193463.7|193492.5|193367.5|32
1722956870000|2024-08-06 15:07:50|193501|193376|193506|193381|193527.5|193402.5|193499.4|193374.4|30
1722956880000|2024-08-06 15:08:00|193508.1|193383.1|193478.7|193353.7|193508.1|193383.1|193437.6|193312.6|34
1722956890000|2024-08-06 15:08:10|193483.8|193358.8|193443.4|193318.4|193483.8|193358.8|193443.4|193318.4|33
1722956900000|2024-08-06 15:08:20|193442|193317|193410.7|193285.7|193442|193317|193406.1|193281.1|29
1722956910000|2024-08-06 15:08:30|193407.9|193282.9|193450.7|193325.7|193457.2|193332.2|193389.3|193264.3|36
1722956920000|2024-08-06 15:08:40|193453.9|193328.9|193442.6|193317.6|193474.5|193349.5|193441.5|193316.5|36
1722956930000|2024-08-06 15:08:50|193442.3|193317.3|193416.9|193291.9|193442.3|193317.3|193412.2|193287.2|32
1722956940000|2024-08-06 15:09:00|193411.2|193286.2|193419.1|193294.1|193473.2|193348.2|193401.1|193276.1|38
1722956950000|2024-08-06 15:09:10|193392.3|193267.3|193373.7|193248.7|193396.6|193271.6|193369.9|193244.9|34
1722956960000|2024-08-06 15:09:20|193373.4|193248.4|193377.6|193252.6|193394.5|193269.5|193370.3|193245.3|25
1722956970000|2024-08-06 15:09:30|193378.7|193253.7|193441.5|193316.5|193441.5|193316.5|193378.7|193253.7|22
1722956980000|2024-08-06 15:09:40|193440.2|193315.2|193443.8|193318.8|193470.3|193345.3|193435.5|193310.5|28
1722956990000|2024-08-06 15:09:50|193452.2|193327.2|193473.9|193348.9|193476.6|193351.6|193452.2|193327.2|30
1722957000000|2024-08-06 15:10:00|193475.6|193350.6|193472.9|193347.9|193497.6|193372.6|193433.5|193308.5|33
1722957010000|2024-08-06 15:10:10|193472.4|193347.4|193445.9|193320.9|193491.4|193366.4|193442.2|193317.2|31
1722957020000|2024-08-06 15:10:20|193448.4|193323.4|193524|193399|193527.4|193402.4|193440.4|193315.4|37
1722957030000|2024-08-06 15:10:30|193515.4|193390.4|193563.1|193438.1|193565.1|193440.1|193515.4|193390.4|33
1722957040000|2024-08-06 15:10:40|193563.4|193438.4|193572.7|193447.7|193602.1|193477.1|193561.4|193436.4|30
1722957050000|2024-08-06 15:10:50|193572|193447|193631.8|193506.8|193643|193518|193572|193447|30
1722957060000|2024-08-06 15:11:00|193632.7|193507.7|193640.7|193515.7|193682.8|193557.8|193632.7|193507.7|33
1722957070000|2024-08-06 15:11:10|193638.6|193513.6|193673.7|193548.7|193678.6|193553.6|193638.6|193513.6|33
1722957080000|2024-08-06 15:11:20|193674.4|193549.4|193659.3|193534.3|193683.2|193558.2|193657.7|193532.7|28
1722957090000|2024-08-06 15:11:30|193658.4|193533.4|193691.7|193566.7|193694.7|193569.7|193658.4|193533.4|29
1722957100000|2024-08-06 15:11:40|193682.7|193557.7|193685.2|193560.2|193713.9|193588.9|193682.5|193557.5|30
1722957110000|2024-08-06 15:11:50|193683.9|193558.9|193622|193497|193697.2|193572.2|193620.9|193495.9|27
1722957120000|2024-08-06 15:12:00|193623.2|193498.2|193610.5|193485.5|193625.9|193500.9|193593|193468|30
1722957130000|2024-08-06 15:12:10|193606.3|193481.3|193665.5|193540.5|193665.5|193540.5|193594.8|193469.8|34
1722957140000|2024-08-06 15:12:20|193665.4|193540.4|193684.5|193559.5|193693.2|193568.2|193657.9|193532.9|32
1722957150000|2024-08-06 15:12:30|193683.8|193558.8|193700.8|193575.8|193733.5|193608.5|193681.8|193556.8|35
1722957160000|2024-08-06 15:12:40|193699.7|193574.7|193654.7|193529.7|193719.3|193594.3|193648.1|193523.1|34
1722957170000|2024-08-06 15:12:50|193653.2|193528.2|193683.5|193558.5|193683.5|193558.5|193642.7|193517.7|30
1722957180000|2024-08-06 15:13:00|193683.7|193558.7|193684.7|193559.7|193689.8|193564.8|193654.8|193529.8|26
1722957190000|2024-08-06 15:13:10|193683.6|193558.6|193683|193558|193684.3|193559.3|193678.6|193553.6|12
1722957200000|2024-08-06 15:13:20|193681.8|193556.8|193683.7|193558.7|193683.7|193558.7|193679.5|193554.5|18
1722957210000|2024-08-06 15:13:30|193682.9|193557.9|193681.4|193556.4|193683.6|193558.6|193681.2|193556.2|7
1722957220000|2024-08-06 15:13:40|193681.1|193556.1|193682.9|193557.9|193683|193558|193681.1|193556.1|7
1722957230000|2024-08-06 15:13:50|193682.8|193557.8|193666.7|193541.7|193682.8|193557.8|193656.6|193531.6|23
1722957240000|2024-08-06 15:14:00|193662.8|193537.8|193664.1|193539.1|193665.2|193540.2|193656.5|193531.5|24
1722957250000|2024-08-06 15:14:10|193661.7|193536.7|193597|193472|193661.7|193536.7|193577|193452|22
1722957260000|2024-08-06 15:14:20|193596.6|193471.6|193606.8|193481.8|193613.5|193488.5|193587.7|193462.7|28
1722957270000|2024-08-06 15:14:30|193608.9|193483.9|193603|193478|193611|193486|193602.8|193477.8|25
1722957280000|2024-08-06 15:14:40|193602|193477|193550.6|193425.6|193606.2|193481.2|193541.2|193416.2|31
1722957290000|2024-08-06 15:14:50|193538.4|193413.4|193551.4|193426.4|193564.2|193439.2|193525.2|193400.2|33
1722957300000|2024-08-06 15:15:00|193547.9|193422.9|193499.2|193374.2|193549.4|193424.4|193486.1|193361.1|37
1722957310000|2024-08-06 15:15:10|193499.6|193374.6|193499.5|193374.5|193501.3|193376.3|193494.6|193369.6|12
1722957320000|2024-08-06 15:15:20|193500.4|193375.4|193579.6|193454.6|193579.6|193454.6|193498.5|193373.5|34
1722957330000|2024-08-06 15:15:30|193580.4|193455.4|193621.9|193496.9|193631.4|193506.4|193579.1|193454.1|33
1722957340000|2024-08-06 15:15:40|193623.4|193498.4|193604.8|193479.8|193623.4|193498.4|193601.6|193476.6|34
1722957350000|2024-08-06 15:15:50|193604|193479|193623.9|193498.9|193634.7|193509.7|193604|193479|32
1722957360000|2024-08-06 15:16:00|193626.4|193501.4|193644.6|193519.6|193653.3|193528.3|193608.6|193483.6|35
1722957370000|2024-08-06 15:16:10|193644.1|193519.1|193652.3|193527.3|193675.6|193550.6|193644|193519|36
1722957380000|2024-08-06 15:16:20|193653.8|193528.8|193659.3|193534.3|193666|193541|193649.8|193524.8|26
1722957390000|2024-08-06 15:16:30|193658.1|193533.1|193679.4|193554.4|193713.2|193588.2|193649.1|193524.1|29
1722957400000|2024-08-06 15:16:40|193681.1|193556.1|193712.3|193587.3|193712.3|193587.3|193681.1|193556.1|13
1722957410000|2024-08-06 15:16:50|193716.1|193591.1|193715|193590|193727|193602|193708.8|193583.8|28
1722957420000|2024-08-06 15:17:00|193722.2|193597.2|193668.1|193543.1|193724.5|193599.5|193667.9|193542.9|25
1722957430000|2024-08-06 15:17:10|193673.4|193548.4|193630.5|193505.5|193679.9|193554.9|193630.5|193505.5|28
1722957440000|2024-08-06 15:17:20|193628.1|193503.1|193620.7|193495.7|193628.1|193503.1|193581.7|193456.7|28
1722957450000|2024-08-06 15:17:30|193621.9|193496.9|193629.1|193504.1|193632|193507|193603.6|193478.6|23
1722957460000|2024-08-06 15:17:40|193632|193507|193562|193437|193645.9|193520.9|193548.7|193423.7|32
1722957470000|2024-08-06 15:17:50|193560.7|193435.7|193533.9|193408.9|193563.5|193438.5|193533.2|193408.2|22
1722957480000|2024-08-06 15:18:00|193532.8|193407.8|193548.3|193423.3|193556.4|193431.4|193532.1|193407.1|28
1722957490000|2024-08-06 15:18:10|193546.5|193421.5|193500.6|193375.6|193550.5|193425.5|193492.5|193367.5|33
1722957500000|2024-08-06 15:18:20|193501.9|193376.9|193517.2|193392.2|193534.9|193409.9|193496.9|193371.9|20
1722957510000|2024-08-06 15:18:30|193516.1|193391.1|193438.5|193313.5|193516.1|193391.1|193438.5|193313.5|24
1722957520000|2024-08-06 15:18:40|193457.7|193332.7|193414.4|193289.4|193470.3|193345.3|193414.4|193289.4|28
1722957530000|2024-08-06 15:18:50|193413.9|193288.9|193383.6|193258.6|193414.4|193289.4|193377.6|193252.6|28
1722957540000|2024-08-06 15:19:00|193395.4|193270.4|193422.8|193297.8|193432.5|193307.5|193379.8|193254.8|30
1722957550000|2024-08-06 15:19:10|193418.7|193293.7|193435.7|193310.7|193446.9|193321.9|193415.6|193290.6|23
1722957560000|2024-08-06 15:19:20|193434.8|193309.8|193433.1|193308.1|193449.1|193324.1|193432.9|193307.9|32
1722957570000|2024-08-06 15:19:30|193434.1|193309.1|193425.1|193300.1|193444.8|193319.8|193423.2|193298.2|37
1722957580000|2024-08-06 15:19:40|193426.2|193301.2|193424.3|193299.3|193431.5|193306.5|193407.8|193282.8|27
1722957590000|2024-08-06 15:19:50|193423.6|193298.6|193431.9|193306.9|193431.9|193306.9|193420|193295|23
1722957600000|2024-08-06 15:20:00|193423.7|193298.7|193446.8|193321.8|193451.1|193326.1|193420.8|193295.8|25
1722957610000|2024-08-06 15:20:10|193446.5|193321.5|193444.6|193319.6|193448.3|193323.3|193443.8|193318.8|19
1722957620000|2024-08-06 15:20:20|193443.8|193318.8|193444|193319|193459.8|193334.8|193411.9|193286.9|35
1722957630000|2024-08-06 15:20:30|193443.3|193318.3|193429.7|193304.7|193444.6|193319.6|193427.7|193302.7|26
1722957640000|2024-08-06 15:20:40|193432.1|193307.1|193423.6|193298.6|193433.4|193308.4|193423.6|193298.6|36
1722957650000|2024-08-06 15:20:50|193424.5|193299.5|193484.8|193359.8|193485.4|193360.4|193424.4|193299.4|20
1722957660000|2024-08-06 15:21:00|193485.3|193360.3|193405.7|193280.7|193485.8|193360.8|193405.6|193280.6|25
1722957670000|2024-08-06 15:21:10|193404.3|193279.3|193394.2|193269.2|193404.3|193279.3|193368.8|193243.8|29
1722957680000|2024-08-06 15:21:20|193402.7|193277.7|193409.7|193284.7|193417.6|193292.6|193395.3|193270.3|24
1722957690000|2024-08-06 15:21:30|193409|193284|193411.1|193286.1|193413.5|193288.5|193408.6|193283.6|26
1722957700000|2024-08-06 15:21:40|193409.9|193284.9|193436.4|193311.4|193439|193314|193405.3|193280.3|26
1722957710000|2024-08-06 15:21:50|193437.2|193312.2|193483.7|193358.7|193486.8|193361.8|193437.2|193312.2|22
1722957720000|2024-08-06 15:22:00|193484.4|193359.4|193495.4|193370.4|193525.3|193400.3|193482.2|193357.2|28
1722957730000|2024-08-06 15:22:10|193497.1|193372.1|193451.2|193326.2|193497.1|193372.1|193451.2|193326.2|31
1722957740000|2024-08-06 15:22:20|193451.8|193326.8|193450.2|193325.2|193454.1|193329.1|193435.1|193310.1|19
1722957750000|2024-08-06 15:22:30|193450.8|193325.8|193451.2|193326.2|193453.4|193328.4|193445.7|193320.7|18
1722957760000|2024-08-06 15:22:40|193449.7|193324.7|193481|193356|193492|193367|193449.7|193324.7|27
1722957770000|2024-08-06 15:22:50|193480.6|193355.6|193481.4|193356.4|193481.4|193356.4|193472.9|193347.9|13
1722957780000|2024-08-06 15:23:00|193479.6|193354.6|193452.3|193327.3|193485.8|193360.8|193424.4|193299.4|28
1722957790000|2024-08-06 15:23:10|193449.8|193324.8|193410.4|193285.4|193449.8|193324.8|193409.5|193284.5|26
1722957800000|2024-08-06 15:23:20|193411.2|193286.2|193438.8|193313.8|193446|193321|193390.9|193265.9|31
1722957810000|2024-08-06 15:23:30|193429|193304|193401.4|193276.4|193429|193304|193389.8|193264.8|29
1722957820000|2024-08-06 15:23:40|193408.1|193283.1|193363.9|193238.9|193408.1|193283.1|193363.9|193238.9|24
1722957830000|2024-08-06 15:23:50|193341.7|193216.7|193306.6|193181.6|193341.7|193216.7|193289.6|193164.6|31
1722957840000|2024-08-06 15:24:00|193312.5|193187.5|193320.2|193195.2|193327.9|193202.9|193296.7|193171.7|33
1722957850000|2024-08-06 15:24:10|193320.8|193195.8|193376.7|193251.7|193383.4|193258.4|193320.2|193195.2|24
1722957860000|2024-08-06 15:24:20|193378|193253|193402.7|193277.7|193406.9|193281.9|193372.5|193247.5|28
1722957870000|2024-08-06 15:24:30|193402.3|193277.3|193430.9|193305.9|193435.1|193310.1|193402.3|193277.3|29
1722957880000|2024-08-06 15:24:40|193429.7|193304.7|193380.4|193255.4|193430.6|193305.6|193362|193237|28
1722957890000|2024-08-06 15:24:50|193380|193255|193387|193262|193392.7|193267.7|193369.1|193244.1|24
1722957900000|2024-08-06 15:25:00|193386.5|193261.5|193380.9|193255.9|193400.2|193275.2|193370.1|193245.1|26
1722957910000|2024-08-06 15:25:10|193393.9|193268.9|193433.5|193308.5|193439.1|193314.1|193393.8|193268.8|33
1722957920000|2024-08-06 15:25:20|193432.3|193307.3|193418.9|193293.9|193434.2|193309.2|193418.9|193293.9|24
1722957930000|2024-08-06 15:25:30|193419.6|193294.6|193379.9|193254.9|193420.4|193295.4|193365.4|193240.4|25
1722957940000|2024-08-06 15:25:40|193381.7|193256.7|193379.1|193254.1|193394.4|193269.4|193378|193253|25
1722957950000|2024-08-06 15:25:50|193379.8|193254.8|193364.2|193239.2|193382.2|193257.2|193364.2|193239.2|23
1722957960000|2024-08-06 15:26:00|193365.1|193240.1|193339.3|193214.3|193387.8|193262.8|193337.6|193212.6|20
1722957970000|2024-08-06 15:26:10|193338.3|193213.3|193281.4|193156.4|193341|193227.9|193269.9|193144.9|23
1722957980000|2024-08-06 15:26:20|193282.4|193157.4|193298.3|193173.3|193306.2|193181.2|193280.4|193155.4|23
1722957990000|2024-08-06 15:26:30|193298.9|193173.9|193297.1|193172.1|193300.8|193175.8|193291.9|193166.9|25
1722958000000|2024-08-06 15:26:40|193309|193184|193318.5|193193.5|193325|193200|193304|193179|27
1722958010000|2024-08-06 15:26:50|193320.3|193195.3|193305.9|193180.9|193333.2|193208.2|193301.5|193176.5|28
1722958020000|2024-08-06 15:27:00|193304|193179|193322|193197|193323.5|193198.5|193303.6|193178.6|30
1722958030000|2024-08-06 15:27:10|193321.3|193196.3|193350.5|193225.5|193362.9|193237.9|193321.3|193196.3|23
1722958040000|2024-08-06 15:27:20|193352.6|193227.6|193348.9|193223.9|193352.6|193227.6|193328.7|193203.7|24
1722958050000|2024-08-06 15:27:30|193350.5|193225.5|193366.3|193241.3|193368.5|193243.5|193339.7|193214.7|33
1722958060000|2024-08-06 15:27:40|193365.3|193240.3|193391.3|193266.3|193395.4|193270.4|193362.3|193237.3|34
1722958070000|2024-08-06 15:27:50|193391.2|193266.2|193453.5|193328.5|193453.9|193328.9|193389.9|193264.9|31
1722958080000|2024-08-06 15:28:00|193453.9|193328.9|193481.8|193356.8|193491.5|193366.5|193453.9|193328.9|28
1722958090000|2024-08-06 15:28:10|193481.1|193356.1|193504.8|193379.8|193506.2|193381.2|193481.1|193356.1|23
1722958100000|2024-08-06 15:28:20|193503.5|193378.5|193488.1|193363.1|193503.5|193378.5|193487.2|193362.2|28
1722958110000|2024-08-06 15:28:30|193490.4|193365.4|193517.8|193392.8|193520.1|193395.1|193490.4|193365.4|24
1722958120000|2024-08-06 15:28:40|193518.7|193393.7|193520.4|193395.4|193522.9|193397.9|193490.4|193365.4|33
1722958130000|2024-08-06 15:28:50|193521.2|193396.2|193477.8|193352.8|193523.4|193398.4|193476.3|193351.3|29
1722958140000|2024-08-06 15:29:00|193479|193354|193548.3|193423.3|193548.3|193423.3|193477.3|193352.3|35
1722958150000|2024-08-06 15:29:10|193545.2|193420.2|193544.5|193419.5|193552.9|193427.9|193534.9|193409.9|33
1722958160000|2024-08-06 15:29:20|193543.1|193418.1|193543.7|193418.7|193546.5|193421.5|193541.1|193416.1|13
1722958170000|2024-08-06 15:29:30|193549.1|193424.1|193547.7|193422.7|193552.4|193427.4|193542.1|193417.1|23
1722958180000|2024-08-06 15:29:40|193547.2|193422.2|193547.2|193422.2|193548|193423|193544.2|193419.2|21
1722958190000|2024-08-06 15:29:50|193547.1|193422.1|193634.4|193509.4|193634.4|193509.4|193545.9|193420.9|34
1722958200000|2024-08-06 15:30:00|193634.1|193509.1|193674.5|193549.5|193699.5|193574.5|193633.1|193508.1|31
1722958210000|2024-08-06 15:30:10|193666.1|193541.1|193625.8|193500.8|193666.6|193541.6|193625.8|193500.8|32
1722958220000|2024-08-06 15:30:20|193630.4|193505.4|193634.6|193509.6|193654.9|193529.9|193628.2|193503.2|17
1722958230000|2024-08-06 15:30:30|193633.8|193508.8|193667.2|193542.2|193676.2|193551.2|193630.4|193505.4|28
1722958240000|2024-08-06 15:30:40|193666.2|193541.2|193689.3|193564.3|193729.6|193604.6|193666.2|193541.2|36
1722958250000|2024-08-06 15:30:50|193690.6|193565.6|193675.2|193550.2|193699|193574|193672.4|193547.4|25
1722958260000|2024-08-06 15:31:00|193680.5|193555.5|193684.3|193559.3|193695.4|193570.4|193675.4|193550.4|28
1722958270000|2024-08-06 15:31:10|193682.7|193557.7|193632.7|193507.7|193709.8|193584.8|193625.9|193500.9|32
1722958280000|2024-08-06 15:31:20|193634.5|193509.5|193632.5|193507.5|193634.5|193509.5|193621.7|193496.7|18
1722958290000|2024-08-06 15:31:30|193627.5|193502.5|193630.7|193505.7|193650.7|193525.7|193623.3|193498.3|19
1722958300000|2024-08-06 15:31:40|193635.7|193510.7|193652.7|193527.7|193663.4|193538.4|193635.7|193510.7|20
1722958310000|2024-08-06 15:31:50|193653|193528|193663|193538|193666.9|193541.9|193652.4|193527.4|32
1722958320000|2024-08-06 15:32:00|193655.4|193530.4|193638.8|193513.8|193664.8|193539.8|193638.8|193513.8|17
1722958330000|2024-08-06 15:32:10|193621.8|193496.8|193470.7|193345.7|193625.1|193500.1|193463.8|193338.8|28
1722958340000|2024-08-06 15:32:20|193471.5|193346.5|193430|193305|193491.3|193366.3|193430|193305|33
1722958350000|2024-08-06 15:32:30|193421.5|193296.5|193363.9|193238.9|193421.5|193296.5|193335.5|193210.5|33
1722958360000|2024-08-06 15:32:40|193363.3|193238.3|193440.2|193315.2|193446.4|193321.4|193363.3|193238.3|33
1722958370000|2024-08-06 15:32:50|193442.2|193317.2|193477.1|193352.1|193494|193369|193436.9|193311.9|28
1722958380000|2024-08-06 15:33:00|193470.4|193345.4|193419.3|193294.3|193470.4|193345.4|193413.2|193288.2|34
1722958390000|2024-08-06 15:33:10|193417.4|193292.4|193371.9|193246.9|193422.4|193297.4|193324.5|193199.5|35
1722958400000|2024-08-06 15:33:20|193374.5|193249.5|193429.5|193304.5|193429.5|193304.5|193362.5|193237.5|30
1722958410000|2024-08-06 15:33:30|193425.1|193300.1|193390.3|193265.3|193439.2|193314.2|193390.2|193265.2|27
1722958420000|2024-08-06 15:33:40|193391.5|193266.5|193336.1|193211.1|193399.6|193274.6|193333.4|193208.4|24
1722958430000|2024-08-06 15:33:50|193364.3|193239.3|193422.8|193297.8|193426.5|193301.5|193364.3|193239.3|26
1722958440000|2024-08-06 15:34:00|193421.9|193296.9|193452.9|193327.9|193452.9|193327.9|193420.7|193295.7|22
1722958450000|2024-08-06 15:34:10|193447.7|193322.7|193476.4|193351.4|193479.7|193354.7|193432|193307|27
1722958460000|2024-08-06 15:34:20|193475.8|193350.8|193483.6|193358.6|193490.4|193365.4|193462|193337|31
1722958470000|2024-08-06 15:34:30|193483.5|193358.5|193496.8|193371.8|193498.5|193373.5|193482.8|193357.8|20
1722958480000|2024-08-06 15:34:40|193504.9|193379.9|193470.6|193345.6|193528.2|193403.2|193468.6|193343.6|24
1722958490000|2024-08-06 15:34:50|193477.3|193352.3|193487.5|193362.5|193498.3|193373.3|193443.1|193318.1|32
1722958500000|2024-08-06 15:35:00|193464.4|193339.4|193487|193362|193490.1|193365.1|193440.1|193315.1|31
1722958510000|2024-08-06 15:35:10|193485.5|193360.5|193495.9|193370.9|193500.5|193375.5|193447.4|193322.4|30
1722958520000|2024-08-06 15:35:20|193524.2|193399.2|193560.1|193435.1|193563|193438|193524.2|193399.2|26
1722958530000|2024-08-06 15:35:30|193562.3|193437.3|193489.1|193364.1|193562.3|193437.3|193467.4|193342.4|28
1722958540000|2024-08-06 15:35:40|193489.7|193364.7|193544.2|193419.2|193552.2|193427.2|193489.7|193364.7|18
1722958550000|2024-08-06 15:35:50|193541.2|193416.2|193520.2|193395.2|193541.4|193416.4|193518.5|193393.5|27
1722958560000|2024-08-06 15:36:00|193505.9|193380.9|193423.1|193298.1|193505.9|193380.9|193396.5|193271.5|29
1722958570000|2024-08-06 15:36:10|193422|193297|193390.3|193265.3|193422|193297|193362.9|193237.9|25
1722958580000|2024-08-06 15:36:20|193388.4|193263.4|193368|193243|193394.5|193269.5|193357.3|193232.3|33
1722958590000|2024-08-06 15:36:30|193367|193242|193416|193291|193419|193294|193366.8|193241.8|28
1722958600000|2024-08-06 15:36:40|193418.5|193293.5|193393.3|193268.3|193418.5|193293.5|193381.7|193256.7|19
1722958610000|2024-08-06 15:36:50|193391.9|193266.9|193390.1|193265.1|193393.8|193268.8|193362.3|193237.3|32
1722958620000|2024-08-06 15:37:00|193390.4|193265.4|193392.4|193267.4|193398.2|193273.2|193382.6|193257.6|26
1722958630000|2024-08-06 15:37:10|193390.4|193265.4|193321.5|193196.5|193392.6|193267.6|193307.7|193182.7|24
1722958640000|2024-08-06 15:37:20|193322|193197|193343.6|193218.6|193349.8|193224.8|193317.9|193192.9|17
1722958650000|2024-08-06 15:37:30|193344.9|193219.9|193376.9|193251.9|193384.6|193259.6|193326.9|193201.9|27
1722958660000|2024-08-06 15:37:40|193376|193251|193389.8|193264.8|193389.8|193264.8|193373.6|193248.6|26
1722958670000|2024-08-06 15:37:50|193391.2|193266.2|193403.6|193278.6|193415.6|193290.6|193389.4|193264.4|23
1722958680000|2024-08-06 15:38:00|193372.3|193247.3|193400.7|193275.7|193402.8|193277.8|193363.9|193238.9|30
1722958690000|2024-08-06 15:38:10|193398.4|193273.4|193333.5|193208.5|193440.9|193315.9|193331.6|193206.6|30
1722958700000|2024-08-06 15:38:20|193333.7|193208.7|193369.3|193244.3|193369.3|193244.3|193310.5|193185.5|24
1722958710000|2024-08-06 15:38:30|193369.8|193244.8|193373|193248|193373.5|193248.5|193369.5|193244.5|19
1722958720000|2024-08-06 15:38:40|193374.5|193249.5|193361.2|193236.2|193394.4|193269.4|193350|193225|29
1722958730000|2024-08-06 15:38:50|193361.7|193236.7|193354.1|193229.1|193363.1|193238.1|193332.4|193207.4|24
1722958740000|2024-08-06 15:39:00|193354.6|193229.6|193351|193226|193364.9|193239.9|193347.4|193222.4|20
1722958750000|2024-08-06 15:39:10|193352.2|193227.2|193350.9|193225.9|193360.3|193235.3|193350.9|193225.9|10
1722958760000|2024-08-06 15:39:20|193353.3|193228.3|193375.9|193250.9|193406.4|193281.4|193353.3|193228.3|25
1722958770000|2024-08-06 15:39:30|193357.8|193232.8|193372.2|193247.2|193397.3|193272.3|193342.7|193217.7|21
1722958780000|2024-08-06 15:39:40|193374.3|193249.3|193358.4|193233.4|193374.3|193249.3|193352.9|193227.9|25
1722958790000|2024-08-06 15:39:50|193352.6|193227.6|193349.2|193224.2|193360.8|193235.8|193338.1|193213.1|28
1722958800000|2024-08-06 15:40:00|193350|193225|193352.3|193227.3|193359.6|193234.6|193340.7|193215.7|15
1722958810000|2024-08-06 15:40:10|193359.5|193234.5|193380.2|193255.2|193382.8|193257.8|193359.5|193234.5|14
1722958820000|2024-08-06 15:40:20|193380.7|193255.7|193428.9|193303.9|193430.6|193305.6|193380.7|193255.7|27
1722958830000|2024-08-06 15:40:30|193437|193312|193429.8|193304.8|193437|193312|193429.8|193304.8|24
1722958840000|2024-08-06 15:40:40|193429|193304|193369.1|193244.1|193429.5|193304.5|193369.1|193244.1|18
1722958850000|2024-08-06 15:40:50|193343.9|193218.9|193364.4|193239.4|193367|193242|193314.6|193189.6|33
1722958860000|2024-08-06 15:41:00|193365|193240|193318.9|193193.9|193365|193240|193313.7|193188.7|30
1722958870000|2024-08-06 15:41:10|193320.9|193195.9|193371.1|193246.1|193378.8|193253.8|193320.9|193195.9|26
1722958880000|2024-08-06 15:41:20|193369.9|193244.9|193370.4|193245.4|193381.5|193256.5|193365.9|193240.9|26
1722958890000|2024-08-06 15:41:30|193368.2|193243.2|193332.8|193207.8|193380.3|193255.3|193331.3|193206.3|27
1722958900000|2024-08-06 15:41:40|193331.2|193206.2|193332.2|193207.2|193339.1|193214.1|193316.7|193191.7|23
1722958910000|2024-08-06 15:41:50|193333.5|193208.5|193337.9|193212.9|193349.2|193224.2|193317.2|193192.2|24
1722958920000|2024-08-06 15:42:00|193334.8|193209.8|193359.1|193234.1|193361.6|193236.6|193334.8|193209.8|26
1722958930000|2024-08-06 15:42:10|193360.7|193235.7|193365.9|193240.9|193367.6|193242.6|193349.9|193224.9|31
1722958940000|2024-08-06 15:42:20|193367.2|193242.2|193370.3|193245.3|193372.9|193247.9|193365.8|193240.8|25
1722958950000|2024-08-06 15:42:30|193367|193242|193369|193244|193378|193253|193366.2|193241.2|31
1722958960000|2024-08-06 15:42:40|193372.3|193247.3|193360.5|193235.5|193372.7|193247.7|193345.1|193220.1|25
1722958970000|2024-08-06 15:42:50|193360|193235|193387|193262|193387|193262|193354.3|193229.3|26
1722958980000|2024-08-06 15:43:00|193386.5|193261.5|193360|193235|193394.8|193269.8|193343.7|193218.7|24
1722958990000|2024-08-06 15:43:10|193361.6|193236.6|193354.4|193229.4|193368.2|193243.2|193353.5|193228.5|25
1722959000000|2024-08-06 15:43:20|193352.7|193227.7|193367.6|193242.6|193376.1|193251.1|193351.7|193226.7|26
1722959010000|2024-08-06 15:43:30|193367.4|193242.4|193406.1|193281.1|193409.8|193284.8|193366.9|193241.9|27
1722959020000|2024-08-06 15:43:40|193407.2|193282.2|193402.6|193277.6|193430.2|193305.2|193399.1|193274.1|31
1722959030000|2024-08-06 15:43:50|193404.6|193279.6|193377.9|193252.9|193413.2|193288.2|193371.4|193246.4|20
1722959040000|2024-08-06 15:44:00|193374.7|193249.7|193367.6|193242.6|193382.9|193257.9|193356|193231|32
1722959050000|2024-08-06 15:44:10|193366.6|193241.6|193338.6|193213.6|193382.7|193257.7|193338.6|193213.6|28
1722959060000|2024-08-06 15:44:20|193357.7|193232.7|193374.3|193249.3|193374.3|193249.3|193357.7|193232.7|27
1722959070000|2024-08-06 15:44:30|193375.8|193250.8|193408.1|193283.1|193408.3|193283.3|193375.8|193250.8|23
1722959080000|2024-08-06 15:44:40|193412.5|193287.5|193350.2|193225.2|193412.5|193287.5|193350.2|193225.2|23
1722959090000|2024-08-06 15:44:50|193349.7|193224.7|193308.9|193183.9|193349.7|193224.7|193308.4|193183.4|8
1722959100000|2024-08-06 15:45:00|193311.6|193186.6|193375.8|193250.8|193377|193252|193304.3|193179.3|32
1722959110000|2024-08-06 15:45:10|193374.3|193249.3|193337.4|193212.4|193383.2|193258.2|193329.9|193204.9|28
1722959120000|2024-08-06 15:45:20|193337.1|193212.1|193347|193222|193349.9|193224.9|193290.2|193165.2|33
1722959130000|2024-08-06 15:45:30|193346.6|193221.6|193324.9|193199.9|193349.4|193224.4|193309|193184|28
1722959140000|2024-08-06 15:45:40|193321.3|193196.3|193345.9|193220.9|193357.2|193232.2|193309.6|193184.6|25
1722959150000|2024-08-06 15:45:50|193346.8|193221.8|193333.7|193208.7|193347.3|193222.3|193319.7|193194.7|23
1722959160000|2024-08-06 15:46:00|193332.8|193207.8|193349.6|193224.6|193355.9|193230.9|193330.3|193205.3|26
1722959170000|2024-08-06 15:46:10|193320.7|193195.7|193369.6|193244.6|193379.5|193254.5|193320.5|193195.5|27
1722959180000|2024-08-06 15:46:20|193366.5|193241.5|193372.5|193247.5|193380.4|193255.4|193341.7|193216.7|27
1722959190000|2024-08-06 15:46:30|193387|193262|193368.1|193243.1|193387|193262|193358.9|193233.9|28
1722959200000|2024-08-06 15:46:40|193366.9|193241.9|193325.4|193200.4|193368.9|193243.9|193314.8|193189.8|32
1722959210000|2024-08-06 15:46:50|193316.3|193191.3|193344.7|193219.7|193354|193229|193315|193190|29
1722959220000|2024-08-06 15:47:00|193344.5|193219.5|193365.3|193240.3|193365.3|193240.3|193328.2|193203.2|21
1722959230000|2024-08-06 15:47:10|193363.1|193238.1|193346.8|193221.8|193365.8|193240.8|193346.8|193221.8|20
1722959240000|2024-08-06 15:47:20|193348.9|193223.9|193323|193198|193350|193225|193313.8|193188.8|24
1722959250000|2024-08-06 15:47:30|193327.7|193202.7|193329.5|193204.5|193330.1|193205.1|193316.8|193191.8|23
1722959260000|2024-08-06 15:47:40|193325|193200|193321|193196|193327.8|193202.8|193307.4|193182.4|27
1722959270000|2024-08-06 15:47:50|193321.8|193196.8|193265.7|193140.7|193325.9|193200.9|193260.7|193135.7|23
1722959280000|2024-08-06 15:48:00|193268.1|193143.1|193320|193195|193321.9|193196.9|193268.1|193143.1|22
1722959290000|2024-08-06 15:48:10|193315.6|193190.6|193300|193175|193315.6|193190.6|193286.6|193161.6|22
1722959300000|2024-08-06 15:48:20|193311.3|193186.3|193312.1|193187.1|193321.2|193196.2|193308.5|193183.5|29
1722959310000|2024-08-06 15:48:30|193308.1|193183.1|193318.7|193193.7|193323.4|193198.4|193307.7|193182.7|28
1722959320000|2024-08-06 15:48:40|193318.1|193193.1|193323.1|193198.1|193323.6|193198.6|193313.3|193188.3|17
1722959330000|2024-08-06 15:48:50|193323.4|193198.4|193299.9|193174.9|193336.6|193211.6|193295.6|193170.6|36
1722959340000|2024-08-06 15:49:00|193290.9|193165.9|193276.1|193151.1|193302.7|193177.7|193270.1|193145.1|27
1722959350000|2024-08-06 15:49:10|193274.8|193149.8|193291.4|193166.4|193308.2|193183.2|193274|193149|30
1722959360000|2024-08-06 15:49:20|193291.9|193166.9|193266.3|193141.3|193291.9|193166.9|193256.7|193131.7|27
1722959370000|2024-08-06 15:49:30|193266.9|193141.9|193272|193147|193275.2|193150.2|193263.1|193138.1|24
1722959380000|2024-08-06 15:49:40|193270.7|193145.7|193264.5|193139.5|193278.4|193153.4|193252.6|193127.6|30
1722959390000|2024-08-06 15:49:50|193263.8|193138.8|193288.3|193163.3|193294.5|193169.5|193263.8|193138.8|32
1722959400000|2024-08-06 15:50:00|193278.2|193153.2|193280.6|193155.6|193281.4|193156.4|193269|193144|16
1722959410000|2024-08-06 15:50:10|193275.9|193150.9|193256.8|193131.8|193276.8|193151.8|193249.5|193124.5|12
1722959420000|2024-08-06 15:50:20|193257.7|193132.7|193298.2|193173.2|193298.2|193173.2|193257.7|193132.7|30
1722959430000|2024-08-06 15:50:30|193296.9|193171.9|193308|193183|193321.6|193196.6|193296.9|193171.9|25
1722959440000|2024-08-06 15:50:40|193316.1|193191.1|193303|193178|193316.1|193191.1|193301.4|193176.4|13
1722959450000|2024-08-06 15:50:50|193301.4|193176.4|193304.9|193179.9|193312.6|193187.6|193301.4|193176.4|19
1722959460000|2024-08-06 15:51:00|193306.3|193181.3|193285.8|193160.8|193309|193184|193283.9|193158.9|12
1722959470000|2024-08-06 15:51:10|193283|193158|193287.5|193162.5|193287.5|193162.5|193279.9|193154.9|11
1722959480000|2024-08-06 15:51:20|193285.7|193160.7|193291.6|193166.6|193291.6|193166.6|193277.5|193152.5|12
1722959490000|2024-08-06 15:51:30|193290.3|193165.3|193287.8|193162.8|193291.4|193166.4|193285|193160|5
1722959500000|2024-08-06 15:51:40|193288.9|193163.9|193309.6|193184.6|193314.8|193189.8|193288.9|193163.9|19
1722959510000|2024-08-06 15:51:50|193308.1|193183.1|193313.6|193188.6|193315.4|193190.4|193303.7|193178.7|15
1722959520000|2024-08-06 15:52:00|193312.7|193187.7|193294.3|193169.3|193312.7|193187.7|193282.4|193157.4|21
1722959530000|2024-08-06 15:52:10|193293.3|193168.3|193302.3|193177.3|193302.3|193177.3|193282.2|193157.2|12
1722959540000|2024-08-06 15:52:20|193310.4|193185.4|193316|193191|193316|193191|193307.7|193182.7|30
1722959550000|2024-08-06 15:52:30|193315|193190|193318.5|193193.5|193322.6|193197.6|193315|193190|10
1722959560000|2024-08-06 15:52:40|193314.7|193189.7|193328|193203|193328|193203|193305.8|193180.8|25
1722959570000|2024-08-06 15:52:50|193327.9|193202.9|193334.7|193209.7|193338.9|193213.9|193312|193187|27
1722959580000|2024-08-06 15:53:00|193332.9|193207.9|193317.9|193192.9|193333.8|193208.8|193315.4|193190.4|10
1722959590000|2024-08-06 15:53:10|193318.6|193193.6|193301.1|193176.1|193324.1|193199.1|193301.1|193176.1|16
1722959600000|2024-08-06 15:53:20|193303.4|193178.4|193295.2|193170.2|193307.3|193182.3|193295.2|193170.2|16
1722959610000|2024-08-06 15:53:30|193292.9|193167.9|193292.4|193167.4|193293.6|193168.6|193283.4|193158.4|13
1722959620000|2024-08-06 15:53:40|193293.8|193168.8|193295.2|193170.2|193295.2|193170.2|193285.3|193160.3|24
1722959630000|2024-08-06 15:53:50|193288.2|193163.2|193270.1|193145.1|193292.3|193167.3|193270.1|193145.1|24
1722959640000|2024-08-06 15:54:00|193268.8|193143.8|193255.7|193130.7|193275.2|193150.2|193243.1|193118.1|30
1722959650000|2024-08-06 15:54:10|193256.5|193131.5|193312.4|193187.4|193319|193194|193256.5|193131.5|22
1722959660000|2024-08-06 15:54:20|193312.2|193187.2|193279.3|193154.3|193313|193188|193279.3|193154.3|21
1722959670000|2024-08-06 15:54:30|193280.4|193155.4|193332|193207|193336.2|193211.2|193280.3|193155.3|27
1722959680000|2024-08-06 15:54:40|193330.3|193205.3|193346.3|193221.3|193348.3|193223.3|193322.7|193197.7|27
1722959690000|2024-08-06 15:54:50|193346.7|193221.7|193337.4|193212.4|193347.5|193222.5|193334.5|193209.5|9
1722959700000|2024-08-06 15:55:00|193336.4|193211.4|193323.5|193198.5|193337.1|193212.1|193322.2|193197.2|17
1722959710000|2024-08-06 15:55:10|193309.8|193184.8|193330.3|193205.3|193336.2|193211.2|193300.3|193175.3|18
1722959720000|2024-08-06 15:55:20|193333.7|193208.7|193332.8|193207.8|193338.1|193213.1|193330.8|193205.8|14
1722959730000|2024-08-06 15:55:30|193338.2|193213.2|193332|193207|193344.3|193219.3|193327.9|193202.9|14
1722959740000|2024-08-06 15:55:40|193331.4|193206.4|193311.2|193186.2|193331.4|193206.4|193306.6|193181.6|25
1722959750000|2024-08-06 15:55:50|193311.6|193186.6|193338.6|193213.6|193341.5|193216.5|193311.6|193186.6|22
1722959760000|2024-08-06 15:56:00|193337|193212|193346.8|193221.8|193346.8|193221.8|193335.1|193210.1|16
1722959770000|2024-08-06 15:56:10|193340.2|193215.2|193332.5|193207.5|193340.2|193215.2|193322.1|193197.1|23
1722959780000|2024-08-06 15:56:20|193333.8|193208.8|193338.5|193213.5|193342.1|193217.1|193331|193206|23
1722959790000|2024-08-06 15:56:30|193339.2|193214.2|193340|193215|193342.2|193217.2|193335.5|193210.5|25
1722959800000|2024-08-06 15:56:40|193339.1|193214.1|193337.2|193212.2|193342.7|193217.7|193328.4|193203.4|12
1722959810000|2024-08-06 15:56:50|193331.1|193206.1|193357|193232|193357|193232|193331.1|193206.1|15
1722959820000|2024-08-06 15:57:00|193376|193251|193379.8|193254.8|193382.6|193257.6|193367.3|193242.3|25
1722959830000|2024-08-06 15:57:10|193377.6|193252.6|193374.3|193249.3|193382.2|193257.2|193373.9|193248.9|22
1722959840000|2024-08-06 15:57:20|193375.7|193250.7|193383.5|193258.5|193383.5|193258.5|193363.2|193238.2|23
1722959850000|2024-08-06 15:57:30|193380.1|193255.1|193376.6|193251.6|193380.1|193255.1|193363.2|193238.2|19
1722959860000|2024-08-06 15:57:40|193375.9|193250.9|193374.5|193249.5|193382.8|193257.8|193374.5|193249.5|20
1722959870000|2024-08-06 15:57:50|193374.7|193249.7|193365.2|193240.2|193374.7|193249.7|193359.6|193234.6|17
1722959880000|2024-08-06 15:58:00|193364.5|193239.5|193375.6|193250.6|193378.9|193253.9|193350.1|193225.1|16
1722959890000|2024-08-06 15:58:10|193376|193251|193367.6|193242.6|193376|193251|193357.5|193232.5|14
1722959900000|2024-08-06 15:58:20|193366.6|193241.6|193363.1|193238.1|193372.8|193247.8|193360|193235|13
1722959910000|2024-08-06 15:58:30|193362.2|193237.2|193368.6|193243.6|193368.6|193243.6|193348.8|193223.8|26
1722959920000|2024-08-06 15:58:40|193367.7|193242.7|193381|193256|193382.3|193257.3|193363.8|193238.8|14
1722959930000|2024-08-06 15:58:50|193379.5|193254.5|193380.6|193255.6|193382.6|193257.6|193379.4|193254.4|14
1722959940000|2024-08-06 15:59:00|193380.1|193255.1|193367.7|193242.7|193381.9|193256.9|193365.7|193240.7|17
1722959950000|2024-08-06 15:59:10|193368.6|193243.6|193370.2|193245.2|193371.1|193246.1|193367.1|193242.1|18
1722959960000|2024-08-06 15:59:20|193371.1|193246.1|193377.8|193252.8|193377.8|193252.8|193370|193245|6
1722959970000|2024-08-06 15:59:30|193376.6|193251.6|193342.5|193217.5|193376.6|193251.6|193337.8|193212.8|16
1722959980000|2024-08-06 15:59:40|193341.5|193216.5|193338.8|193213.8|193341.5|193216.5|193338.8|193213.8|5
1722959990000|2024-08-06 15:59:50|193339.9|193214.9|193300.1|193175.1|193339.9|193214.9|193295.8|193170.8|16
1722960000000|2024-08-06 16:00:00|193297.5|193172.5|193277.6|193152.6|193297.5|193172.5|193265.3|193140.3|33
1722960010000|2024-08-06 16:00:10|193275.8|193150.8|193262.7|193137.7|193275.8|193150.8|193255.5|193130.5|35
1722960020000|2024-08-06 16:00:20|193261.1|193136.1|193275.2|193150.2|193313.5|193213.1|193258.7|193133.7|29
1722960030000|2024-08-06 16:00:30|193274.1|193149.1|193261.2|193136.2|193274.1|193149.1|193246|193121|34
1722960040000|2024-08-06 16:00:40|193262.2|193137.2|193276.5|193151.5|193285.3|193160.3|193259.8|193134.8|19
1722960050000|2024-08-06 16:00:50|193274.8|193149.8|193262.3|193137.3|193284.7|193159.7|193254.6|193129.6|25
1722960060000|2024-08-06 16:01:00|193264.8|193139.8|193251.1|193126.1|193265.7|193140.7|193235.8|193110.8|27
1722960070000|2024-08-06 16:01:10|193249.2|193124.2|193193|193068|193251|193126|193191.3|193066.3|19
1722960080000|2024-08-06 16:01:20|193190.2|193065.2|193121.6|192996.6|193192.2|193067.2|193119.8|192994.8|19
1722960090000|2024-08-06 16:01:30|193095|192970|193014.7|192889.7|193100.4|192975.4|193007|192882|30
1722960100000|2024-08-06 16:01:40|193012.2|192887.2|192994.1|192869.1|193015|192890|192975.7|192850.7|29
1722960110000|2024-08-06 16:01:50|192995.9|192870.9|193042.5|192917.5|193050.4|192925.4|192995.9|192870.9|12
1722960120000|2024-08-06 16:02:00|193044|192919|193014.8|192889.8|193044.5|192919.5|193007.5|192882.5|21
1722960130000|2024-08-06 16:02:10|193014.2|192889.2|192980.8|192855.8|193019.1|192894.1|192980.8|192855.8|19
1722960140000|2024-08-06 16:02:20|192982.9|192857.9|192971.1|192846.1|192991.4|192866.4|192962.9|192837.9|22
1722960150000|2024-08-06 16:02:30|192976.4|192851.4|192954.7|192829.7|192991.8|192866.8|192954.7|192829.7|26
1722960160000|2024-08-06 16:02:40|192955.9|192830.9|192969.6|192844.6|192979|192854|192955.3|192830.3|14
1722960170000|2024-08-06 16:02:50|192976.5|192851.5|192949.2|192824.2|192999.3|192874.3|192935.5|192810.5|23
1722960180000|2024-08-06 16:03:00|192949|192824|192938.8|192813.8|192949|192824|192911.7|192786.7|24
1722960190000|2024-08-06 16:03:10|192936.2|192811.2|192981.1|192856.1|192984.7|192859.7|192935.2|192810.2|21
1722960200000|2024-08-06 16:03:20|192975.2|192850.2|192950.7|192825.7|192979.9|192854.9|192950.7|192825.7|22
1722960210000|2024-08-06 16:03:30|192949.9|192824.9|192946.3|192821.3|192952.9|192827.9|192939.2|192814.2|33
1722960220000|2024-08-06 16:03:40|192947.4|192822.4|192949.5|192824.5|192952.9|192827.9|192946.4|192821.4|27
1722960230000|2024-08-06 16:03:50|192950.8|192825.8|192939.6|192814.6|192957.3|192832.3|192938.7|192813.7|24
1722960240000|2024-08-06 16:04:00|192938.1|192813.1|192943.4|192818.4|192963.1|192838.1|192924.9|192799.9|34
1722960250000|2024-08-06 16:04:10|192942.7|192817.7|193002.9|192877.9|193005.5|192880.5|192928.5|192803.5|34
1722960260000|2024-08-06 16:04:20|193003.7|192878.7|192998|192873|193006.6|192881.6|192991.2|192866.2|26
1722960270000|2024-08-06 16:04:30|192997.1|192872.1|192982.3|192857.3|193009.2|192884.2|192976.4|192851.4|18
1722960280000|2024-08-06 16:04:40|192944.2|192894.2|192981.9|192856.9|192988.6|192894.2|192944.2|192851.1|27
1722960290000|2024-08-06 16:04:50|192979.7|192854.7|193008.3|192883.3|193008.9|192883.9|192959.6|192834.6|31
1722960300000|2024-08-06 16:05:00|193004.9|192879.9|193000|192875|193007.4|192902.5|192951.5|192853.6|34
1722960310000|2024-08-06 16:05:10|193000.2|192875.2|192977.6|192852.6|193012.7|192887.7|192972.8|192847.8|25
1722960320000|2024-08-06 16:05:20|192979.8|192854.8|193007|192882|193007.8|192882.8|192979.8|192854.8|26
1722960330000|2024-08-06 16:05:30|193007.8|192882.8|193001.1|192876.1|193043.2|192918.2|193001.1|192876.1|23
1722960340000|2024-08-06 16:05:40|193000.8|192875.8|192992.5|192867.5|193000.8|192875.8|192983.2|192858.2|32
1722960350000|2024-08-06 16:05:50|192991.2|192866.2|192990.4|192865.4|193002.8|192877.8|192984.3|192859.3|23
1722960360000|2024-08-06 16:06:00|192991.4|192866.4|192985.1|192860.1|192996.5|192871.5|192980.1|192855.1|31
1722960370000|2024-08-06 16:06:10|192985.6|192860.6|192987.3|192862.3|193001|192876|192983.9|192858.9|25
1722960380000|2024-08-06 16:06:20|192984.9|192859.9|192994.2|192869.2|192996.1|192871.1|192982.7|192857.7|24
1722960390000|2024-08-06 16:06:30|192997.5|192872.5|192999.7|192874.7|192999.7|192874.7|192982.4|192857.4|24
1722960400000|2024-08-06 16:06:40|192999.2|192874.2|193005.1|192880.1|193006.4|192881.4|192995.7|192870.7|30
1722960410000|2024-08-06 16:06:50|193004.3|192879.3|193004|192879|193007.5|192882.5|193001.4|192876.4|24
1722960420000|2024-08-06 16:07:00|193005.4|192880.4|193009.9|192884.9|193019.9|192894.9|193004.4|192879.4|36
1722960430000|2024-08-06 16:07:10|193009.7|192884.7|193029.2|192904.2|193031.2|192906.2|193009.4|192884.4|33
1722960440000|2024-08-06 16:07:20|193028.5|192903.5|193009.7|192884.7|193028.5|192903.5|193009.7|192884.7|21
1722960450000|2024-08-06 16:07:30|193012.3|192887.3|193003.6|192878.6|193023.6|192898.6|192995.8|192870.8|28
1722960460000|2024-08-06 16:07:40|193006.9|192881.9|193025.7|192900.7|193041.5|192916.5|193006.9|192881.9|16
1722960470000|2024-08-06 16:07:50|193031.3|192906.3|193015.1|192890.1|193031.3|192906.3|192997.6|192872.6|23
1722960480000|2024-08-06 16:08:00|193013.3|192888.3|193022|192897|193025.3|192900.3|193013.3|192888.3|9
1722960490000|2024-08-06 16:08:10|193022.4|192897.4|193027.5|192902.5|193034.1|192909.1|193022.4|192897.4|16
1722960500000|2024-08-06 16:08:20|193027|192902|193025.3|192900.3|193027|192902|193006.2|192881.2|9
1722960510000|2024-08-06 16:08:30|193023.8|192898.8|193008.2|192883.2|193023.8|192898.8|192990.4|192865.4|19
1722960520000|2024-08-06 16:08:40|193009.3|192884.3|193022.5|192897.5|193025.2|192900.2|193001.1|192876.1|27
1722960530000|2024-08-06 16:08:50|193021.5|192896.5|193077.7|192952.7|193083.1|192958.1|193010|192885|33
1722960540000|2024-08-06 16:09:00|193076|192951|193078.6|192953.6|193086.7|192961.7|193076|192951|27
1722960550000|2024-08-06 16:09:10|193079.2|192954.2|193083.7|192958.7|193088.5|192963.5|193079.2|192954.2|11
1722960560000|2024-08-06 16:09:20|193082.2|192957.2|193114.5|192989.5|193115.9|192990.9|193082.2|192957.2|27
1722960570000|2024-08-06 16:09:30|193113.8|192988.8|193111.2|192986.2|193116.5|192991.5|193110.5|192985.5|13
1722960580000|2024-08-06 16:09:40|193110.5|192985.5|193066.3|192941.3|193110.5|192985.5|193063.9|192938.9|19
1722960590000|2024-08-06 16:09:50|193067.5|192942.5|193126.5|193001.5|193126.5|193001.5|193066.4|192941.4|28
1722960600000|2024-08-06 16:10:00|193122.2|192997.2|193115.2|192990.2|193129.6|193004.6|193112.1|192987.1|18
1722960610000|2024-08-06 16:10:10|193113.6|192988.6|193067.6|192942.6|193113.6|192988.6|193067.6|192942.6|22
1722960620000|2024-08-06 16:10:20|193068.8|192943.8|193071.2|192946.2|193081.6|192956.6|193067.1|192942.1|13
1722960630000|2024-08-06 16:10:30|193068.2|192943.2|193066.2|192941.2|193081|192956|193065|192940|20
1722960640000|2024-08-06 16:10:40|193063.8|192938.8|193088.2|192963.2|193088.6|192963.6|193063.8|192938.8|10
1722960650000|2024-08-06 16:10:50|193083.8|192958.8|193088.2|192963.2|193089.1|192964.1|193077.3|192952.3|15
1722960660000|2024-08-06 16:11:00|193111.6|192986.6|193111.6|192986.6|193115.7|192990.7|193105|192980|22
1722960670000|2024-08-06 16:11:10|193111.2|192986.2|193121.9|192996.9|193122.6|192997.6|193110.1|192985.1|19
1722960680000|2024-08-06 16:11:20|193121.2|192996.2|193120.9|192995.9|193122|192997|193112.1|192987.1|14
1722960690000|2024-08-06 16:11:30|193118.5|192993.5|193111.9|192986.9|193118.5|192993.5|193111.9|192986.9|4
1722960700000|2024-08-06 16:11:40|193110.4|192985.4|193108.1|192983.1|193116.5|192991.5|193091.5|192966.5|21
1722960710000|2024-08-06 16:11:50|193106.2|192981.2|193111.4|192986.4|193114.4|192989.4|193101.9|192976.9|23
1722960720000|2024-08-06 16:12:00|193112.1|192987.1|193117.5|192992.5|193119.5|192994.5|193112.1|192987.1|15
1722960730000|2024-08-06 16:12:10|193119.9|192994.9|193116.1|192991.1|193122.1|192997.1|193116.1|192991.1|13
1722960740000|2024-08-06 16:12:20|193116|192991|193113.6|192988.6|193125.2|193000.2|193084|192959|18
1722960750000|2024-08-06 16:12:30|193117.2|192992.2|193119.7|192994.7|193119.9|192994.9|193113.3|192988.3|18
1722960760000|2024-08-06 16:12:40|193118.9|192993.9|193104.6|192979.6|193119.4|192994.4|193101.2|192976.2|19
1722960770000|2024-08-06 16:12:50|193104.8|192979.8|193093.6|192968.6|193107.2|192982.2|193093.6|192968.6|23
1722960780000|2024-08-06 16:13:00|193094.3|192969.3|193065.6|192940.6|193094.3|192969.3|193059.5|192934.5|16
1722960790000|2024-08-06 16:13:10|193066|192941|193069.9|192944.9|193071.8|192946.8|193066|192941|6
1722960800000|2024-08-06 16:13:20|193069.3|192944.3|193067.4|192942.4|193069.9|192944.9|193065.4|192940.4|10
1722960810000|2024-08-06 16:13:30|193069.2|192944.2|193114|192989|193116.7|192991.7|193069.2|192944.2|19
1722960820000|2024-08-06 16:13:40|193113.4|192988.4|193102.1|192977.1|193113.4|192988.4|193098.8|192973.8|13
1722960830000|2024-08-06 16:13:50|193098.3|192973.3|193067.4|192942.4|193098.3|192973.3|193054.4|192929.4|13
1722960840000|2024-08-06 16:14:00|193060.4|192935.4|193059.1|192934.1|193064.8|192939.8|193054|192929|13
1722960850000|2024-08-06 16:14:10|193060.4|192935.4|193067.3|192942.3|193067.3|192942.3|193055.3|192930.3|18
1722960860000|2024-08-06 16:14:20|193065.6|192940.6|193035.7|192910.7|193067.5|192942.5|193031.3|192906.3|18
1722960870000|2024-08-06 16:14:30|193035|192910|193037.2|192912.2|193045.1|192920.1|193026.9|192901.9|30
1722960880000|2024-08-06 16:14:40|193041.2|192916.2|193035.5|192910.5|193044.8|192919.8|193034.6|192909.6|30
1722960890000|2024-08-06 16:14:50|193037.2|192912.2|193061.3|192936.3|193063.1|192938.1|193032.3|192907.3|30
1722960900000|2024-08-06 16:15:00|193053.9|192928.9|193093.6|192968.6|193100.6|192975.6|193044.9|192919.9|23
1722960910000|2024-08-06 16:15:10|193092.3|192967.3|193094.1|192969.1|193094.1|192969.1|193092|192967|5
1722960920000|2024-08-06 16:15:20|193095.1|192970.1|193108.3|192983.3|193112.8|192987.8|193095.1|192970.1|18
1722960930000|2024-08-06 16:15:30|193107.3|192982.3|193111.7|192986.7|193112.6|192987.6|193107.3|192982.3|10
1722960940000|2024-08-06 16:15:40|193113.4|192988.4|193043.2|192918.2|193114.3|192989.3|193040.9|192915.9|34
1722960950000|2024-08-06 16:15:50|193041.2|192916.2|193043.2|192918.2|193046|192921|193032.3|192907.3|27
1722960960000|2024-08-06 16:16:00|193044.1|192919.1|193035.6|192910.6|193045|192920|193031.7|192906.7|23
1722960970000|2024-08-06 16:16:10|193034.9|192909.9|193035.9|192910.9|193037.1|192912.1|193033.5|192908.5|19
1722960980000|2024-08-06 16:16:20|193035.6|192910.6|193035|192910|193045.3|192920.3|193032.7|192907.7|24
1722960990000|2024-08-06 16:16:30|193034.3|192909.3|193059.8|192934.8|193060.6|192935.6|193034.3|192909.3|16
1722961000000|2024-08-06 16:16:40|193060.1|192935.1|193043.6|192918.6|193063.8|192938.8|193041|192916|25
1722961010000|2024-08-06 16:16:50|193043.3|192918.3|193047.9|192922.9|193047.9|192922.9|193042.4|192917.4|15
1722961020000|2024-08-06 16:17:00|193049|192924|193078.2|192953.2|193078.8|192953.8|193048.3|192923.3|19
1722961030000|2024-08-06 16:17:10|193075.6|192950.6|193076.4|192951.4|193081.4|192956.4|193075.1|192950.1|12
1722961040000|2024-08-06 16:17:20|193077|192952|193077.1|192952.1|193078|192953|193072.4|192947.4|20
1722961050000|2024-08-06 16:17:30|193076.5|192951.5|193076|192951|193079.7|192954.7|193075.8|192950.8|13
1722961060000|2024-08-06 16:17:40|193076.8|192951.8|193120.3|192995.3|193121|192996|193060.3|192935.3|26
1722961070000|2024-08-06 16:17:50|193122.3|192997.3|193128|193003|193128|193003|193120.5|192995.5|16
1722961080000|2024-08-06 16:18:00|193128.1|193003.1|193129.3|193004.3|193129.3|193004.3|193128.1|193003.1|3
1722961090000|2024-08-06 16:18:10|193129.2|193004.2|193143.4|193018.4|193145.2|193020.2|193128.8|193003.8|14
1722961100000|2024-08-06 16:18:20|193143.7|193018.7|193138.2|193013.2|193143.7|193018.7|193138.2|193013.2|13
1722961110000|2024-08-06 16:18:30|193139.7|193014.7|193147.2|193022.2|193147.2|193022.2|193138.7|193013.7|19
1722961120000|2024-08-06 16:18:40|193148.9|193023.9|193179.8|193054.8|193179.8|193054.8|193147.7|193022.7|19
1722961130000|2024-08-06 16:18:50|193180.7|193055.7|193168.2|193043.2|193183|193058|193156.6|193031.6|25
1722961140000|2024-08-06 16:19:00|193170.2|193045.2|193161.4|193036.4|193172.6|193047.6|193161.4|193036.4|29
1722961150000|2024-08-06 16:19:10|193156.1|193031.1|193158.1|193033.1|193158.1|193033.1|193155.7|193030.7|5
1722961160000|2024-08-06 16:19:20|193157.5|193032.5|193165.2|193040.2|193166.2|193041.2|193155.3|193030.3|8
1722961170000|2024-08-06 16:19:30|193166.3|193041.3|193179.6|193054.6|193179.6|193054.6|193166.3|193041.3|13
1722961180000|2024-08-06 16:19:40|193178.9|193053.9|193171.5|193046.5|193178.9|193053.9|193164.1|193039.1|22
1722961190000|2024-08-06 16:19:50|193169.5|193044.5|193170.7|193045.7|193171.7|193046.7|193164.8|193039.8|26
1722961200000|2024-08-06 16:20:00|193169.8|193044.8|193175.2|193050.2|193176|193051|193168.4|193043.4|24
1722961210000|2024-08-06 16:20:10|193175.7|193050.7|193164.9|193039.9|193177.7|193052.7|193164|193039|23
1722961220000|2024-08-06 16:20:20|193166.4|193041.4|193137.7|193012.7|193167.4|193042.4|193132.9|193007.9|22
1722961230000|2024-08-06 16:20:30|193137|193012|193135.3|193010.3|193138.7|193013.7|193131.5|193006.5|10
1722961240000|2024-08-06 16:20:40|193134.6|193009.6|193142.7|193017.7|193143.4|193018.4|193134.6|193009.6|20
1722961250000|2024-08-06 16:20:50|193141.8|193016.8|193143.7|193018.7|193145.6|193020.6|193141.8|193016.8|8
1722961260000|2024-08-06 16:21:00|193137.4|193012.4|193137.1|193012.1|193137.4|193012.4|193130.2|193005.2|18
1722961270000|2024-08-06 16:21:10|193132.6|193007.6|193136.6|193011.6|193138.3|193013.3|193132.6|193007.6|20
1722961280000|2024-08-06 16:21:20|193136.1|193011.1|193135.9|193010.9|193139.1|193014.1|193131.3|193006.3|20
1722961290000|2024-08-06 16:21:30|193136.9|193011.9|193108.6|192983.6|193138.8|193013.8|193096.9|192971.9|25
1722961300000|2024-08-06 16:21:40|193058.8|193008.8|193084.4|192959.4|193100.7|193008.8|193058.8|192955.7|20
1722961310000|2024-08-06 16:21:50|193083.5|192958.5|193086.6|192961.6|193086.9|192961.9|193083.5|192958.5|8
1722961320000|2024-08-06 16:22:00|193087.6|192962.6|193091.7|192966.7|193110.8|192985.8|193086.8|192961.8|15
1722961330000|2024-08-06 16:22:10|193094.9|192969.9|193087.8|192962.8|193105.6|192980.6|193087.8|192962.8|20
1722961340000|2024-08-06 16:22:20|193085.2|192960.2|193067|192942|193085.2|192960.2|193052.1|192927.1|17
1722961350000|2024-08-06 16:22:30|193068.3|192943.3|193075|192950|193075.8|192950.8|193068.3|192943.3|10
1722961360000|2024-08-06 16:22:40|193075.9|192950.9|193075.4|192950.4|193077|192952|193072.2|192947.2|14
1722961370000|2024-08-06 16:22:50|193074.5|192949.5|193068.9|192943.9|193076.9|192951.9|193061.6|192936.6|18
1722961380000|2024-08-06 16:23:00|193070.6|192945.6|193072.3|192947.3|193075.6|192950.6|193064.3|192939.3|16
1722961390000|2024-08-06 16:23:10|193071|192946|193066.5|192941.5|193076|192951|193059.9|192934.9|20
1722961400000|2024-08-06 16:23:20|193073|192948|193074.2|192949.2|193076.3|192951.3|193071.9|192946.9|31
1722961410000|2024-08-06 16:23:30|193074.8|192949.8|193073.3|192948.3|193083.1|192958.1|193070.6|192945.6|33
1722961420000|2024-08-06 16:23:40|193073.4|192948.4|193053.4|192928.4|193075|192950|193051.9|192926.9|23
1722961430000|2024-08-06 16:23:50|193052.5|192927.5|193049.6|192924.6|193053.3|192928.3|193038.7|192913.7|19
1722961440000|2024-08-06 16:24:00|193049.4|192924.4|193026.9|192901.9|193051.3|192926.3|193025|192900|22
1722961450000|2024-08-06 16:24:10|193026.7|192901.7|193026.6|192901.6|193029|192904|193024.7|192899.7|20
1722961460000|2024-08-06 16:24:20|193027.5|192902.5|193026.4|192901.4|193028.6|192903.6|193025.9|192900.9|27
1722961470000|2024-08-06 16:24:30|193026|192901|192976.7|192851.7|193034.6|192909.6|192947.8|192849.4|24
1722961480000|2024-08-06 16:24:40|192978.9|192853.9|192957.1|192832.1|192980|192855|192946.1|192821.1|20
1722961490000|2024-08-06 16:24:50|192956.2|192831.2|192915.5|192790.5|192956.8|192831.8|192911.5|192786.5|20
1722961500000|2024-08-06 16:25:00|192916.7|192791.7|192900.8|192775.8|192918.4|192793.4|192899.6|192774.6|17
1722961510000|2024-08-06 16:25:10|192902.3|192777.3|192908.4|192783.4|192919.3|192794.3|192902.3|192777.3|16
1722961520000|2024-08-06 16:25:20|192907.2|192782.2|192906.3|192781.3|192908.4|192783.4|192906.1|192781.1|19
1722961530000|2024-08-06 16:25:30|192907.5|192782.5|192910.7|192785.7|192911.4|192786.4|192906.2|192781.2|16
1722961540000|2024-08-06 16:25:40|192911|192786|192909.5|192784.5|192913.4|192788.4|192908.8|192783.8|23
1722961550000|2024-08-06 16:25:50|192910.8|192785.8|192908.3|192783.3|192910.8|192785.8|192907.4|192782.4|19
1722961560000|2024-08-06 16:26:00|192911.3|192786.3|192916.2|192791.2|192925.4|192800.4|192907.8|192782.8|27
1722961570000|2024-08-06 16:26:10|192914.5|192789.5|192920.6|192795.6|192926.5|192801.5|192909.2|192784.2|12
1722961580000|2024-08-06 16:26:20|192923.4|192798.4|192919.9|192794.9|192924.3|192799.3|192902.1|192777.1|24
1722961590000|2024-08-06 16:26:30|192920.9|192795.9|192915.6|192790.6|192928|192803|192915.6|192790.6|16
1722961600000|2024-08-06 16:26:40|192920|192795|192916.2|192791.2|192925.7|192800.7|192910.5|192785.5|19
1722961610000|2024-08-06 16:26:50|192915.5|192790.5|192930.4|192805.4|192931.3|192806.3|192915.5|192790.5|13
1722961620000|2024-08-06 16:27:00|192928.4|192803.4|192927.5|192802.5|192928.4|192803.4|192917.6|192792.6|11
1722961630000|2024-08-06 16:27:10|192928.8|192803.8|192929.2|192804.2|192930.6|192805.6|192928.1|192803.1|7
1722961640000|2024-08-06 16:27:20|192933.8|192808.8|192940|192815|192940|192815|192933.8|192808.8|12
1722961650000|2024-08-06 16:27:30|192941.4|192816.4|193009.4|192884.4|193010.2|192885.2|192941.4|192816.4|23
1722961660000|2024-08-06 16:27:40|193010.7|192885.7|193045.3|192920.3|193045.3|192920.3|193010.7|192885.7|22
1722961670000|2024-08-06 16:27:50|193042.2|192917.2|193054.4|192929.4|193058.7|192933.7|193042.2|192917.2|20
1722961680000|2024-08-06 16:28:00|193053.5|192928.5|193071|192946|193071|192946|193048.2|192923.2|24
1722961690000|2024-08-06 16:28:10|193067.3|192942.3|193074.2|192949.2|193074.3|192949.3|193067.3|192942.3|17
1722961700000|2024-08-06 16:28:20|193069.8|192944.8|193069.8|192944.8|193073.7|192948.7|193068.6|192943.6|18
1722961710000|2024-08-06 16:28:30|193075.2|192950.2|193081.3|192956.3|193089.4|192964.4|193074.3|192949.3|29
1722961720000|2024-08-06 16:28:40|193083.9|192958.9|193080.2|192955.2|193083.9|192958.9|193072|192947|15
1722961730000|2024-08-06 16:28:50|193080.7|192955.7|193070.8|192945.8|193084.6|192959.6|193067.8|192942.8|11
1722961740000|2024-08-06 16:29:00|193071.5|192946.5|193054.1|192929.1|193071.5|192946.5|193050.3|192925.3|10
1722961750000|2024-08-06 16:29:10|193051.9|192926.9|193028.4|192903.4|193051.9|192926.9|192981.7|192856.7|24
1722961760000|2024-08-06 16:29:20|193027.4|192902.4|193026.1|192901.1|193076.9|192951.9|193024.1|192899.1|22
1722961770000|2024-08-06 16:29:30|193025.6|192900.6|193037.9|192912.9|193045.1|192920.1|193016.4|192891.4|31
1722961780000|2024-08-06 16:29:40|193053.8|192928.8|193062.6|192937.6|193063.3|192938.3|193039.5|192914.5|27
1722961790000|2024-08-06 16:29:50|193059.7|192934.7|193058.4|192933.4|193061|192936|193047.4|192922.4|20
1722961800000|2024-08-06 16:30:00|193056.9|192931.9|193044.1|192919.1|193056.9|192931.9|193042.3|192917.3|23
1722961810000|2024-08-06 16:30:10|193042.7|192917.7|193036.5|192911.5|193042.7|192917.7|193028.8|192903.8|21
1722961820000|2024-08-06 16:30:20|193035.8|192910.8|193035.1|192910.1|193036.1|192911.1|193014.1|192889.1|26
1722961830000|2024-08-06 16:30:30|193035.4|192910.4|193036.6|192911.6|193054.8|192929.8|193034|192909|20
1722961840000|2024-08-06 16:30:40|193037.5|192912.5|193139.1|193014.1|193139.2|193014.2|193037.2|192912.2|26
1722961850000|2024-08-06 16:30:50|193140.1|193015.1|193164.9|193039.9|193164.9|193039.9|193121.1|192996.1|22
1722961860000|2024-08-06 16:31:00|193163.6|193038.6|193104|192979|193167|193042|193104|192979|27
1722961870000|2024-08-06 16:31:10|193103.9|192978.9|193093.6|192968.6|193104.2|192979.2|193092.9|192967.9|8
1722961880000|2024-08-06 16:31:20|193092.9|192967.9|193089.5|192964.5|193092.9|192967.9|193080.3|192955.3|26
1722961890000|2024-08-06 16:31:30|193090.3|192965.3|193086.6|192961.6|193091.7|192966.7|193085.8|192960.8|27
1722961900000|2024-08-06 16:31:40|193085.4|192960.4|193048.3|192923.3|193085.4|192960.4|193048.3|192923.3|10
1722961910000|2024-08-06 16:31:50|193048.6|192923.6|193041.1|192916.1|193048.6|192923.6|193032.5|192907.5|6
1722961920000|2024-08-06 16:32:00|193044.1|192919.1|193051.3|192926.3|193051.4|192926.4|193044.1|192919.1|8
1722961930000|2024-08-06 16:32:10|193050.1|192925.1|193053.4|192928.4|193053.4|192928.4|193049.5|192924.5|4
1722961940000|2024-08-06 16:32:20|193050.4|192925.4|193051.9|192926.9|193052.3|192927.3|193050.4|192925.4|4
1722961950000|2024-08-06 16:32:30|193051.7|192926.7|193049.2|192924.2|193051.7|192926.7|193046.8|192921.8|4
1722961960000|2024-08-06 16:32:40|193052|192927|193052|192927|193052|192927|193052|192927|1
1722961970000|2024-08-06 16:32:50|193050.4|192925.4|193052.4|192927.4|193052.4|192927.4|193050|192925|3
1722961980000|2024-08-06 16:33:00|193060.3|192935.3|193051.3|192926.3|193065.9|192940.9|193050.6|192925.6|30
1722961990000|2024-08-06 16:33:10|193051.5|192926.5|193058.5|192933.5|193059.4|192934.4|193051.5|192926.5|13
1722962000000|2024-08-06 16:33:20|193057.4|192932.4|193053|192928|193058.3|192933.3|193049.7|192924.7|11
1722962010000|2024-08-06 16:33:30|193054.1|192929.1|193058.5|192933.5|193058.5|192933.5|193052.8|192927.8|11
1722962020000|2024-08-06 16:33:40|193058|192933|193058.1|192933.1|193059.2|192934.2|193058|192933|5
1722962030000|2024-08-06 16:33:50|193053.6|192928.6|193025.8|192900.8|193053.6|192928.6|193014.9|192889.9|18
1722962040000|2024-08-06 16:34:00|193026.3|192901.3|193020.8|192895.8|193027.9|192902.9|193020.2|192895.2|24
1722962050000|2024-08-06 16:34:10|193020.1|192895.1|193023.5|192898.5|193028.9|192903.9|193020.1|192895.1|28
1722962060000|2024-08-06 16:34:20|193022.7|192897.7|193022.6|192897.6|193025.3|192900.3|193020.7|192895.7|35
1722962070000|2024-08-06 16:34:30|193021.4|192896.4|193025.2|192900.2|193025.3|192900.3|193021.4|192896.4|36
1722962080000|2024-08-06 16:34:40|193024.4|192899.4|193025.2|192900.2|193025.4|192900.4|193021.2|192896.2|20
1722962090000|2024-08-06 16:34:50|193020.7|192895.7|193024.6|192899.6|193026.2|192901.2|193020.7|192895.7|37
1722962100000|2024-08-06 16:35:00|193022.8|192897.8|193024.5|192899.5|193028.2|192903.2|193019.3|192894.3|26
1722962110000|2024-08-06 16:35:10|193025.2|192900.2|193022.2|192897.2|193025.3|192900.3|193021.5|192896.5|27
1722962120000|2024-08-06 16:35:20|193021|192896|193004.6|192879.6|193021|192896|192957|192832|28
1722962130000|2024-08-06 16:35:30|193003.8|192878.8|193090.3|192965.3|193090.3|192965.3|193003.8|192878.8|30
1722962140000|2024-08-06 16:35:40|193087.4|192962.4|193089.8|192964.8|193090|192965|193081.1|192956.1|20
1722962150000|2024-08-06 16:35:50|193091|192966|193054.7|192929.7|193091|192966|193052|192927|25
1722962160000|2024-08-06 16:36:00|193057.2|192932.2|193060.7|192935.7|193063.7|192938.7|193053.6|192928.6|21
1722962170000|2024-08-06 16:36:10|193059.8|192934.8|193077.6|192952.6|193088.2|192963.2|193059.8|192934.8|19
1722962180000|2024-08-06 16:36:20|193075.9|192950.9|193089.3|192964.3|193089.3|192964.3|193072.2|192947.2|22
1722962190000|2024-08-06 16:36:30|193089.6|192964.6|193054.7|192929.7|193096.3|192971.3|193053.7|192928.7|18
1722962200000|2024-08-06 16:36:40|193055.3|192930.3|193050.2|192925.2|193056.5|192931.5|193043.3|192918.3|15
1722962210000|2024-08-06 16:36:50|193050.9|192925.9|193096.8|192971.8|193097.3|192972.3|193050.5|192925.5|18
1722962220000|2024-08-06 16:37:00|193097.4|192972.4|193109.9|192984.9|193110.1|192985.1|193097.2|192972.2|18
1722962230000|2024-08-06 16:37:10|193106.6|192981.6|193154.3|193029.3|193156.1|193031.1|193106.6|192981.6|14
1722962240000|2024-08-06 16:37:20|193161.8|193036.8|193178.8|193053.8|193190.2|193065.2|193159.3|193034.3|23
1722962250000|2024-08-06 16:37:30|193183.1|193058.1|193191.6|193066.6|193192.2|193067.2|193183.1|193058.1|23
1722962260000|2024-08-06 16:37:40|193190.4|193065.4|193228.6|193103.6|193232.7|193107.7|193190.4|193065.4|24
1722962270000|2024-08-06 16:37:50|193227.7|193102.7|193227.8|193102.8|193237.1|193112.1|193221.4|193096.4|28
1722962280000|2024-08-06 16:38:00|193228.4|193103.4|193223.2|193098.2|193240.7|193115.7|193223.2|193098.2|16
1722962290000|2024-08-06 16:38:10|193223.9|193098.9|193227.3|193102.3|193228.8|193103.8|193222.1|193097.1|23
1722962300000|2024-08-06 16:38:20|193226.1|193101.1|193228.8|193103.8|193230.1|193105.1|193225.6|193100.6|12
1722962310000|2024-08-06 16:38:30|193227.1|193102.1|193272.1|193147.1|193279.2|193154.2|193227.1|193102.1|27
1722962320000|2024-08-06 16:38:40|193273.3|193148.3|193272.2|193147.2|193274.7|193149.7|193268.5|193143.5|16
1722962330000|2024-08-06 16:38:50|193271.4|193146.4|193253.8|193128.8|193271.4|193146.4|193253.8|193128.8|12
1722962340000|2024-08-06 16:39:00|193254.5|193129.5|193261.9|193136.9|193261.9|193136.9|193254|193129|5
1722962350000|2024-08-06 16:39:10|193261.7|193136.7|193261|193136|193262.4|193137.4|193256.2|193131.2|23
1722962360000|2024-08-06 16:39:20|193223.8|193098.8|193260.4|193135.4|193260.4|193135.4|193223.8|193098.8|24
1722962370000|2024-08-06 16:39:30|193261|193136|193243.3|193118.3|193261|193136|193222.5|193097.5|23
1722962380000|2024-08-06 16:39:40|193243.8|193118.8|193291.7|193166.7|193291.7|193166.7|193243.8|193118.8|24
1722962390000|2024-08-06 16:39:50|193291|193166|193290.1|193165.1|193291.9|193166.9|193287.1|193162.1|14
1722962400000|2024-08-06 16:40:00|193289.4|193164.4|193288.8|193163.8|193291.8|193166.8|193282.4|193157.4|19
1722962410000|2024-08-06 16:40:10|193289.6|193164.6|193280.3|193155.3|193290|193165|193275.8|193150.8|17
1722962420000|2024-08-06 16:40:20|193289.8|193164.8|193300.8|193175.8|193302.3|193177.3|193289.8|193164.8|15
1722962430000|2024-08-06 16:40:30|193301.6|193176.6|193300.1|193175.1|193303.8|193178.8|193299.6|193174.6|11
1722962440000|2024-08-06 16:40:40|193300.9|193175.9|193302.4|193177.4|193305.5|193180.5|193296.5|193171.5|21
1722962450000|2024-08-06 16:40:50|193303.3|193178.3|193311.7|193186.7|193318.7|193193.7|193302|193177|20
1722962460000|2024-08-06 16:41:00|193312.6|193187.6|193324.5|193199.5|193325.4|193200.4|193304.8|193179.8|20
1722962470000|2024-08-06 16:41:10|193325.4|193200.4|193322.8|193197.8|193326.3|193201.3|193320.9|193195.9|10
1722962480000|2024-08-06 16:41:20|193324.5|193199.5|193359.5|193234.5|193359.5|193234.5|193324.5|193199.5|13
1722962490000|2024-08-06 16:41:30|193357.6|193232.6|193415.9|193290.9|193418.3|193293.3|193354.7|193229.7|20
1722962500000|2024-08-06 16:41:40|193413.9|193288.9|193437.7|193312.7|193441.7|193316.7|193413|193288|22
1722962510000|2024-08-06 16:41:50|193435.3|193310.3|193442.4|193317.4|193446.7|193321.7|193432.1|193307.1|20
1722962520000|2024-08-06 16:42:00|193444|193319|193436|193311|193444.8|193319.8|193424|193299|14
1722962530000|2024-08-06 16:42:10|193433.7|193308.7|193399.5|193274.5|193434.6|193309.6|193397.8|193272.8|18
1722962540000|2024-08-06 16:42:20|193400.5|193275.5|193437.8|193312.8|193438.7|193313.7|193394.3|193269.3|23
1722962550000|2024-08-06 16:42:30|193437|193312|193513.2|193388.2|193513.2|193388.2|193436.2|193311.2|17
1722962560000|2024-08-06 16:42:40|193513.5|193388.5|193521|193396|193521|193396|193513.5|193388.5|37
1722962570000|2024-08-06 16:42:50|193520.3|193395.3|193518.4|193393.4|193525.9|193400.9|193514.8|193389.8|26
1722962580000|2024-08-06 16:43:00|193518.6|193393.6|193512.4|193387.4|193523.1|193398.1|193505.2|193380.2|21
1722962590000|2024-08-06 16:43:10|193512.9|193387.9|193536.8|193411.8|193538.4|193413.4|193512.9|193387.9|15
1722962600000|2024-08-06 16:43:20|193535.7|193410.7|193540.7|193415.7|193540.7|193415.7|193477.6|193352.6|22
1722962610000|2024-08-06 16:43:30|193543|193418|193523|193398|193543|193418|193523|193398|11
1722962620000|2024-08-06 16:43:40|193521|193396|193518.9|193393.9|193521|193396|193515.5|193390.5|11
1722962630000|2024-08-06 16:43:50|193518.1|193393.1|193567.6|193442.6|193567.6|193442.6|193518.1|193393.1|24
1722962640000|2024-08-06 16:44:00|193571.8|193446.8|193586.4|193461.4|193590.2|193465.2|193569.5|193444.5|32
1722962650000|2024-08-06 16:44:10|193583.9|193458.9|193572.2|193447.2|193583.9|193458.9|193559.1|193434.1|20
1722962660000|2024-08-06 16:44:20|193574.5|193449.5|193588|193463|193590.3|193465.3|193569.4|193444.4|17
1722962670000|2024-08-06 16:44:30|193588.7|193463.7|193615.5|193490.5|193618.6|193493.6|193577.7|193452.7|27
1722962680000|2024-08-06 16:44:40|193614.8|193489.8|193626.6|193501.6|193657|193532|193608.8|193483.8|21
1722962690000|2024-08-06 16:44:50|193627.4|193502.4|193689.5|193564.5|193691|193566|193603.5|193478.5|26
1722962700000|2024-08-06 16:45:00|193693.6|193568.6|193740.7|193615.7|193771.9|193646.9|193693.6|193568.6|33
1722962710000|2024-08-06 16:45:10|193731.1|193606.1|193809.4|193684.4|193809.4|193684.4|193731.1|193606.1|32
1722962720000|2024-08-06 16:45:20|193807.4|193682.4|193866.2|193741.2|193893.7|193768.7|193801|193676|36
1722962730000|2024-08-06 16:45:30|193867.7|193742.7|193863.1|193738.1|193870.7|193745.7|193852|193727|22
1722962740000|2024-08-06 16:45:40|193859.9|193734.9|193825.6|193700.6|193868.8|193743.8|193822.6|193697.6|22
1722962750000|2024-08-06 16:45:50|193826.3|193701.3|193877.6|193752.6|193877.6|193752.6|193819.7|193694.7|13
1722962760000|2024-08-06 16:46:00|193893.5|193768.5|193888.5|193763.5|193907.3|193782.3|193875|193750|27
1722962770000|2024-08-06 16:46:10|193887.5|193762.5|193870.9|193745.9|193888.1|193763.1|193858.6|193733.6|20
1722962780000|2024-08-06 16:46:20|193868.3|193743.3|193884.8|193759.8|193914.6|193789.6|193868.2|193743.2|24
1722962790000|2024-08-06 16:46:30|193884.3|193759.3|193907.5|193782.5|193908.8|193783.8|193879|193754|16
1722962800000|2024-08-06 16:46:40|193908|193783|193946.3|193821.3|193946.3|193821.3|193908|193783|21
1722962810000|2024-08-06 16:46:50|193944|193819|193952.9|193827.9|193955.1|193830.1|193931.4|193806.4|25
1722962820000|2024-08-06 16:47:00|193951.7|193826.7|194091|193966|194124.9|193999.9|193951.7|193826.7|32
1722962830000|2024-08-06 16:47:10|194092.8|193967.8|194015.7|193890.7|194092.8|193967.8|194004.3|193879.3|34
1722962840000|2024-08-06 16:47:20|194016.9|193891.9|193959.1|193834.1|194018.2|193893.2|193959.1|193834.1|18
1722962850000|2024-08-06 16:47:30|193960.1|193835.1|193976.9|193851.9|194004.5|193879.5|193956.5|193831.5|25
1722962860000|2024-08-06 16:47:40|193976.4|193851.4|193931.1|193806.1|193989.3|193864.3|193931.1|193806.1|18
1722962870000|2024-08-06 16:47:50|193936.9|193811.9|193913.2|193788.2|193938|193813|193873.4|193748.4|28
1722962880000|2024-08-06 16:48:00|193904.4|193779.4|193864.1|193739.1|193913.6|193788.6|193859|193734|15
1722962890000|2024-08-06 16:48:10|193861.7|193736.7|193860.7|193735.7|193878.1|193753.1|193852.5|193727.5|34
1722962900000|2024-08-06 16:48:20|193861.5|193736.5|193881.6|193756.6|193885.8|193760.8|193857.3|193732.3|16
1722962910000|2024-08-06 16:48:30|193882.5|193757.5|193885.7|193760.7|193885.7|193760.7|193882.5|193757.5|3
1722962920000|2024-08-06 16:48:40|193887.7|193762.7|193943.8|193818.8|193965.1|193840.1|193887.7|193762.7|28
1722962930000|2024-08-06 16:48:50|193944.4|193819.4|193907.5|193782.5|193952.6|193827.6|193893.6|193768.6|15
1722962940000|2024-08-06 16:49:00|193895|193770|193884.7|193759.7|193896.5|193771.5|193884.6|193759.6|16
1722962950000|2024-08-06 16:49:10|193887|193762|193940.6|193815.6|193940.9|193815.9|193882.9|193757.9|27
1722962960000|2024-08-06 16:49:20|193940.9|193815.9|193923.4|193798.4|193943.9|193818.9|193922.1|193797.1|21
1722962970000|2024-08-06 16:49:30|193928.8|193803.8|193932.5|193807.5|193940.3|193815.3|193924|193799|17
1722962980000|2024-08-06 16:49:40|193928.6|193803.6|193937|193812|193939|193814|193925.8|193800.8|23
1722962990000|2024-08-06 16:49:50|193938.6|193813.6|194018.6|193893.6|194018.6|193893.6|193934.7|193809.7|20
1722963000000|2024-08-06 16:50:00|194019.8|193894.8|194005.4|193880.4|194019.8|193894.8|194005.4|193880.4|13
1722963010000|2024-08-06 16:50:10|194003.7|193878.7|193966.5|193841.5|194003.7|193878.7|193966.5|193841.5|13
1722963020000|2024-08-06 16:50:20|193964.5|193839.5|193998.3|193873.3|193998.3|193873.3|193955.3|193830.3|16
1722963030000|2024-08-06 16:50:30|193999|193874|194019.5|193894.5|194020.5|193895.5|193996.1|193871.1|34
1722963040000|2024-08-06 16:50:40|194027.2|193902.2|194061.5|193936.5|194064.7|193939.7|194027.2|193902.2|16
1722963050000|2024-08-06 16:50:50|194062.1|193937.1|194065.1|193940.1|194066.5|193941.5|194062.1|193937.1|8
1722963060000|2024-08-06 16:51:00|194063.6|193938.6|194048|193923|194063.6|193938.6|194048|193923|14
1722963070000|2024-08-06 16:51:10|194050.3|193925.3|194042|193917|194055.3|193930.3|194041.7|193916.7|15
1722963080000|2024-08-06 16:51:20|194043.7|193918.7|194056.4|193931.4|194056.4|193931.4|194043.7|193918.7|14
1722963090000|2024-08-06 16:51:30|194055.5|193930.5|194041.7|193916.7|194057.7|193932.7|194041.7|193916.7|12
1722963100000|2024-08-06 16:51:40|194042.2|193917.2|194007.2|193882.2|194042.2|193917.2|194002.7|193877.7|13
1722963110000|2024-08-06 16:51:50|194005.1|193880.1|194014.6|193889.6|194017.5|193892.5|194005.1|193880.1|12
1722963120000|2024-08-06 16:52:00|194012|193887|194029.7|193904.7|194038.1|193913.1|194012|193887|16
1722963130000|2024-08-06 16:52:10|194030.4|193905.4|193986.4|193861.4|194039.7|193914.7|193986.4|193861.4|11
1722963140000|2024-08-06 16:52:20|193977.8|193852.8|193929|193804|193983.4|193858.4|193911.9|193786.9|27
1722963150000|2024-08-06 16:52:30|193928.4|193803.4|193859.9|193734.9|193946.8|193821.8|193844.6|193719.6|32
1722963160000|2024-08-06 16:52:40|193855.1|193730.1|193860.6|193735.6|193868.5|193743.5|193847.4|193722.4|26
1722963170000|2024-08-06 16:52:50|193862.6|193737.6|193806.1|193681.1|193862.7|193737.7|193796.7|193671.7|30
1722963180000|2024-08-06 16:53:00|193805.9|193680.9|193784.1|193659.1|193805.9|193680.9|193783.1|193658.1|28
1722963190000|2024-08-06 16:53:10|193778.6|193653.6|193775.9|193650.9|193781.5|193656.5|193771.5|193646.5|26
1722963200000|2024-08-06 16:53:20|193776.3|193651.3|193774.8|193649.8|193776.3|193651.3|193763.8|193638.8|23
1722963210000|2024-08-06 16:53:30|193775.2|193650.2|193821.3|193696.3|193846.3|193721.3|193758.1|193633.1|34
1722963220000|2024-08-06 16:53:40|193820.8|193695.8|193782.1|193657.1|193820.8|193695.8|193774.1|193649.1|29
1722963230000|2024-08-06 16:53:50|193782.9|193657.9|193639.1|193514.1|193788.5|193663.5|193628.9|193503.9|28
1722963240000|2024-08-06 16:54:00|193640|193515|193597.8|193472.8|193644.9|193519.9|193559.9|193434.9|23
1722963250000|2024-08-06 16:54:10|193610.7|193485.7|193675.4|193550.4|193681.8|193556.8|193608|193483|35
1722963260000|2024-08-06 16:54:20|193674.5|193549.5|193639|193514|193713.8|193588.8|193634.7|193509.7|37
1722963270000|2024-08-06 16:54:30|193640.5|193515.5|193594.4|193469.4|193643.8|193528.1|193578.1|193462.2|38
1722963280000|2024-08-06 16:54:40|193596.9|193471.9|193598.7|193473.7|193600.8|193475.8|193576.2|193451.2|23
1722963290000|2024-08-06 16:54:50|193599.3|193474.3|193582.8|193457.8|193617|193492|193560.3|193435.3|26
1722963300000|2024-08-06 16:55:00|193581.3|193456.3|193645.6|193520.6|193649.8|193524.8|193581.3|193456.3|33
1722963310000|2024-08-06 16:55:10|193647.3|193522.3|193599.7|193474.7|193658.3|193533.3|193599.7|193474.7|28
1722963320000|2024-08-06 16:55:20|193595.4|193470.4|193640.7|193515.7|193642.6|193517.6|193583.9|193458.9|35
1722963330000|2024-08-06 16:55:30|193641.7|193516.7|193620.2|193495.2|193642.2|193517.2|193620.2|193495.2|23
1722963340000|2024-08-06 16:55:40|193622.1|193497.1|193616.8|193491.8|193632.9|193507.9|193616.8|193491.8|16
1722963350000|2024-08-06 16:55:50|193618.3|193493.3|193565.1|193440.1|193619.1|193494.1|193559.8|193434.8|21
1722963360000|2024-08-06 16:56:00|193550.7|193425.7|193556.3|193431.3|193556.3|193431.3|193526.2|193401.2|21
1722963370000|2024-08-06 16:56:10|193570.1|193445.1|193562.4|193437.4|193602.1|193477.1|193562.4|193437.4|24
1722963380000|2024-08-06 16:56:20|193562.7|193437.7|193595.3|193470.3|193597.9|193472.9|193532.1|193407.1|24
1722963390000|2024-08-06 16:56:30|193595.6|193470.6|193599.8|193474.8|193613.9|193488.9|193595.5|193470.5|18
1722963400000|2024-08-06 16:56:40|193600.7|193475.7|193597|193472|193603.8|193478.8|193594.6|193469.6|17
1722963410000|2024-08-06 16:56:50|193594.9|193469.9|193670.7|193545.7|193674.7|193549.7|193594.9|193469.9|19
1722963420000|2024-08-06 16:57:00|193668.5|193543.5|193664.1|193539.1|193670.2|193545.2|193657.3|193532.3|18
1722963430000|2024-08-06 16:57:10|193666.4|193541.4|193644.2|193519.2|193666.4|193541.4|193644.2|193519.2|16
1722963440000|2024-08-06 16:57:20|193648.2|193523.2|193652.5|193527.5|193652.9|193527.9|193643|193518|24
1722963450000|2024-08-06 16:57:30|193638|193513|193641.5|193516.5|193643.7|193518.7|193633.1|193508.1|11
1722963460000|2024-08-06 16:57:40|193640.5|193515.5|193647.4|193522.4|193655.6|193530.6|193639.7|193514.7|18
1722963470000|2024-08-06 16:57:50|193646|193521|193653.7|193528.7|193706.9|193581.9|193640.8|193515.8|29
1722963480000|2024-08-06 16:58:00|193658|193533|193636|193511|193685.9|193560.9|193634.2|193509.2|21
1722963490000|2024-08-06 16:58:10|193634.3|193509.3|193629.3|193504.3|193637|193512|193627.5|193502.5|20
1722963500000|2024-08-06 16:58:20|193631|193506|193635.3|193510.3|193646|193521|193628.9|193503.9|32
1722963510000|2024-08-06 16:58:30|193635.9|193510.9|193645|193520|193649.7|193524.7|193630.2|193505.2|23
1722963520000|2024-08-06 16:58:40|193644|193519|193657|193532|193663|193538|193641.9|193516.9|32
1722963530000|2024-08-06 16:58:50|193654.8|193529.8|193621.8|193496.8|193659.7|193534.7|193616.3|193491.3|32
1722963540000|2024-08-06 16:59:00|193620.7|193495.7|193597|193472|193620.7|193495.7|193594.2|193469.2|25
1722963550000|2024-08-06 16:59:10|193599.3|193474.3|193599.2|193474.2|193600.3|193475.3|193593.3|193468.3|17
1722963560000|2024-08-06 16:59:20|193598.2|193473.2|193598.6|193473.6|193601.5|193476.5|193596.6|193471.6|18
1722963570000|2024-08-06 16:59:30|193599.4|193474.4|193613.8|193488.8|193617.7|193492.7|193596.3|193471.3|16
1722963580000|2024-08-06 16:59:40|193613|193488|193636.5|193511.5|193636.8|193511.8|193613|193488|19
1722963590000|2024-08-06 16:59:50|193636.1|193511.1|193649|193524|193649.2|193524.2|193628.6|193503.6|28
1722963600000|2024-08-06 17:00:00|193649.7|193524.7|193624.9|193499.9|193649.7|193524.7|193619.5|193494.5|24
1722963610000|2024-08-06 17:00:10|193634.2|193509.2|193634.4|193509.4|193638|193513|193622.6|193497.6|21
1722963620000|2024-08-06 17:00:20|193633|193508|193643.3|193518.3|193663.7|193538.7|193633|193508|18
1722963630000|2024-08-06 17:00:30|193645.7|193520.7|193655.3|193530.3|193657|193532|193643.6|193518.6|12
1722963640000|2024-08-06 17:00:40|193653.7|193528.7|193707.1|193582.1|193716.1|193591.1|193650.6|193525.6|23
1722963650000|2024-08-06 17:00:50|193707.8|193582.8|193699.6|193574.6|193713.3|193588.3|193694.1|193569.1|27
1722963660000|2024-08-06 17:01:00|193697.6|193572.6|193709.6|193584.6|193720.2|193595.2|193697.6|193572.6|22
1722963670000|2024-08-06 17:01:10|193708.3|193583.3|193625.1|193500.1|193709.8|193584.8|193625.1|193500.1|26
1722963680000|2024-08-06 17:01:20|193628.3|193503.3|193586.6|193461.6|193632.1|193507.1|193568.9|193443.9|37
1722963690000|2024-08-06 17:01:30|193593.7|193468.7|193559.2|193434.2|193593.7|193468.7|193499.7|193374.7|39
1722963700000|2024-08-06 17:01:40|193558.3|193433.3|193594.2|193469.2|193601.8|193476.8|193556.8|193431.8|37
1722963710000|2024-08-06 17:01:50|193599.5|193474.5|193584.5|193459.5|193599.5|193474.5|193581.6|193456.6|36
1722963720000|2024-08-06 17:02:00|193583.4|193458.4|193552.2|193427.2|193585.4|193460.4|193522.8|193397.8|27
1722963730000|2024-08-06 17:02:10|193551.8|193426.8|193519.9|193394.9|193562.8|193437.8|193517.6|193392.6|34
1722963740000|2024-08-06 17:02:20|193520.3|193395.3|193515.6|193390.6|193536.2|193411.2|193515.6|193390.6|35
1722963750000|2024-08-06 17:02:30|193516.4|193391.4|193526.9|193401.9|193533.6|193408.6|193490.9|193365.9|34
1722963760000|2024-08-06 17:02:40|193526.7|193401.7|193533.6|193408.6|193555.4|193430.4|193526.7|193401.7|29
1722963770000|2024-08-06 17:02:50|193527.5|193402.5|193523.5|193398.5|193538.3|193413.3|193511.5|193386.5|17
1722963780000|2024-08-06 17:03:00|193523.6|193398.6|193559.7|193434.7|193559.9|193434.9|193523.6|193398.6|23
1722963790000|2024-08-06 17:03:10|193560.5|193435.5|193551.2|193426.2|193594.5|193469.5|193551.2|193426.2|24
1722963800000|2024-08-06 17:03:20|193550.4|193425.4|193439.8|193314.8|193550.4|193425.4|193435.8|193310.8|33
1722963810000|2024-08-06 17:03:30|193435.4|193310.4|193432.2|193307.2|193445.8|193320.8|193416.2|193291.2|29
1722963820000|2024-08-06 17:03:40|193437.2|193312.2|193512.7|193387.7|193513.1|193388.1|193434.1|193309.1|25
1722963830000|2024-08-06 17:03:50|193512.4|193387.4|193527.8|193402.8|193535|193410|193509.6|193384.6|29
1722963840000|2024-08-06 17:04:00|193528.3|193403.3|193438.1|193313.1|193532.3|193407.3|193438.1|193313.1|24
1722963850000|2024-08-06 17:04:10|193437|193312|193472.7|193347.7|193474|193349|193437|193312|28
1722963860000|2024-08-06 17:04:20|193473.7|193348.7|193377.7|193252.7|193473.7|193348.7|193377.7|193252.7|21
1722963870000|2024-08-06 17:04:30|193382.3|193257.3|193388.2|193263.2|193399.4|193274.4|193378.3|193253.3|15
1722963880000|2024-08-06 17:04:40|193394.7|193269.7|193500.3|193375.3|193501.1|193376.1|193394.7|193269.7|17
1722963890000|2024-08-06 17:04:50|193495.3|193370.3|193501.2|193376.2|193539.6|193414.6|193494.3|193369.3|29
1722963900000|2024-08-06 17:05:00|193500.6|193375.6|193577.2|193452.2|193589.1|193464.1|193494.9|193369.9|38
1722963910000|2024-08-06 17:05:10|193578.8|193453.8|193586.2|193461.2|193671.9|193546.9|193569.2|193444.2|29
1722963920000|2024-08-06 17:05:20|193583.8|193458.8|193568.6|193443.6|193605|193480|193541.2|193416.2|28
1722963930000|2024-08-06 17:05:30|193573.4|193448.4|193615.8|193490.8|193621.3|193496.3|193565.4|193440.4|30
1722963940000|2024-08-06 17:05:40|193617.2|193492.2|193603|193478|193617.4|193492.4|193597.7|193472.7|24
1722963950000|2024-08-06 17:05:50|193601.4|193476.4|193635.9|193510.9|193643.6|193518.6|193576|193451|28
1722963960000|2024-08-06 17:06:00|193636.7|193511.7|193715.2|193590.2|193720.7|193595.7|193627.2|193502.2|35
1722963970000|2024-08-06 17:06:10|193715.6|193590.6|193730.2|193605.2|193730.2|193605.2|193706.3|193581.3|32
1722963980000|2024-08-06 17:06:20|193729.4|193604.4|193757.5|193632.5|193765.8|193640.8|193729.4|193604.4|22
1722963990000|2024-08-06 17:06:30|193757.4|193632.4|193696.6|193571.6|193757.4|193632.4|193649.9|193524.9|33
1722964000000|2024-08-06 17:06:40|193696.5|193571.5|193672.9|193547.9|193700.7|193575.7|193652.8|193527.8|28
1722964010000|2024-08-06 17:06:50|193670.8|193545.8|193636.3|193511.3|193671.2|193546.2|193636|193511|22
1722964020000|2024-08-06 17:07:00|193641.5|193516.5|193708|193583|193710.4|193585.4|193636.1|193511.1|26
1722964030000|2024-08-06 17:07:10|193708.2|193583.2|193702.4|193577.4|193732.9|193607.9|193702.4|193577.4|21
1722964040000|2024-08-06 17:07:20|193703.9|193578.9|193745.3|193620.3|193745.3|193620.3|193703.9|193578.9|22
1722964050000|2024-08-06 17:07:30|193746.2|193621.2|193769.9|193644.9|193769.9|193644.9|193746.2|193621.2|18
1722964060000|2024-08-06 17:07:40|193768.6|193643.6|193711.8|193586.8|193768.6|193643.6|193711.8|193586.8|15
1722964070000|2024-08-06 17:07:50|193717|193592|193712.9|193587.9|193718.6|193593.6|193694.1|193569.1|18
1722964080000|2024-08-06 17:08:00|193714.1|193589.1|193770|193645|193770|193645|193712.1|193587.1|23
1722964090000|2024-08-06 17:08:10|193771.4|193646.4|193770.9|193645.9|193771.4|193646.4|193769.6|193644.6|5
1722964100000|2024-08-06 17:08:20|193771.5|193646.5|193707|193582|193771.5|193646.5|193707|193582|21
1722964110000|2024-08-06 17:08:30|193705.9|193580.9|193692.6|193567.6|193721.5|193596.5|193692.6|193567.6|26
1722964120000|2024-08-06 17:08:40|193688.4|193563.4|193661.4|193536.4|193690.5|193565.5|193660.5|193535.5|20
1722964130000|2024-08-06 17:08:50|193660.9|193535.9|193651.6|193526.6|193663.4|193538.4|193651.6|193526.6|16
1722964140000|2024-08-06 17:09:00|193652.4|193527.4|193625|193500|193652.4|193527.4|193620.6|193495.6|19
1722964150000|2024-08-06 17:09:10|193624.4|193499.4|193726.5|193601.5|193726.5|193601.5|193620.1|193495.1|27
1722964160000|2024-08-06 17:09:20|193736.4|193611.4|193672.6|193547.6|193740.5|193615.5|193670.4|193545.4|27
1722964170000|2024-08-06 17:09:30|193671.7|193546.7|193678|193553|193686.8|193561.8|193670.2|193545.2|25
1722964180000|2024-08-06 17:09:40|193672.3|193547.3|193739.8|193614.8|193739.8|193614.8|193665.8|193540.8|28
1722964190000|2024-08-06 17:09:50|193739.2|193614.2|193702.5|193577.5|193746.5|193621.5|193697.5|193572.5|31
1722964200000|2024-08-06 17:10:00|193702.4|193577.4|193703.2|193578.2|193705.3|193580.3|193688.4|193563.4|21
1722964210000|2024-08-06 17:10:10|193704.5|193579.5|193711.4|193586.4|193719.9|193594.9|193688.2|193563.2|25
1722964220000|2024-08-06 17:10:20|193715.7|193590.7|193717|193592|193736.5|193611.5|193712.3|193587.3|29
1722964230000|2024-08-06 17:10:30|193716|193591|193703.2|193578.2|193720.4|193595.4|193697.6|193572.6|25
1722964240000|2024-08-06 17:10:40|193701.2|193576.2|193681.9|193556.9|193702.5|193577.5|193681.1|193556.1|27
1722964250000|2024-08-06 17:10:50|193683.1|193558.1|193686.3|193561.3|193686.3|193561.3|193683.1|193558.1|5
1722964260000|2024-08-06 17:11:00|193687|193562|193699.8|193574.8|193709.2|193584.2|193687|193562|20
1722964270000|2024-08-06 17:11:10|193701.7|193576.7|193751.9|193626.9|193762.1|193637.1|193701.7|193576.7|25
1722964280000|2024-08-06 17:11:20|193756.9|193631.9|193755.2|193630.2|193756.9|193631.9|193743.2|193618.2|18
1722964290000|2024-08-06 17:11:30|193751.6|193626.6|193744.3|193619.3|193772.1|193647.1|193734|193609|21
1722964300000|2024-08-06 17:11:40|193743.9|193618.9|193804.7|193679.7|193814.1|193689.1|193743.9|193618.9|18
1722964310000|2024-08-06 17:11:50|193803.8|193678.8|193884.2|193759.2|193904|193779|193793.9|193668.9|24
1722964320000|2024-08-06 17:12:00|193877.8|193752.8|193859.2|193734.2|193877.8|193752.8|193835.3|193710.3|26
1722964330000|2024-08-06 17:12:10|193863.9|193738.9|193866.5|193741.5|193866.5|193741.5|193860.9|193735.9|22
1722964340000|2024-08-06 17:12:20|193864.7|193739.7|193844.5|193719.5|193864.9|193739.9|193842.7|193717.7|21
1722964350000|2024-08-06 17:12:30|193844.7|193719.7|193878.9|193753.9|193889.6|193764.6|193844.7|193719.7|21
1722964360000|2024-08-06 17:12:40|193886.8|193761.8|193814|193689|193886.8|193761.8|193813.6|193688.6|22
1722964370000|2024-08-06 17:12:50|193813.5|193688.5|193800.1|193675.1|193815.9|193690.9|193796.7|193671.7|21
1722964380000|2024-08-06 17:13:00|193799.6|193674.6|193768.4|193643.4|193802.7|193677.7|193764.4|193639.4|22
1722964390000|2024-08-06 17:13:10|193771.3|193646.3|193781.5|193656.5|193786.1|193661.1|193764.6|193639.6|26
1722964400000|2024-08-06 17:13:20|193781.8|193656.8|193790.7|193665.7|193803.8|193678.8|193767.3|193642.3|30
1722964410000|2024-08-06 17:13:30|193784.5|193659.5|193791.8|193666.8|193797.3|193672.3|193784.5|193659.5|14
1722964420000|2024-08-06 17:13:40|193790|193665|193849.1|193724.1|193849.1|193724.1|193778.7|193653.7|20
1722964430000|2024-08-06 17:13:50|193849.9|193724.9|193822.2|193697.2|193849.9|193724.9|193812.5|193687.5|32
1722964440000|2024-08-06 17:14:00|193829.6|193704.6|193831.5|193706.5|193850.3|193725.3|193829.6|193704.6|18
1722964450000|2024-08-06 17:14:10|193832.5|193707.5|193824.9|193699.9|193841.4|193716.4|193823.8|193698.8|18
1722964460000|2024-08-06 17:14:20|193829.4|193704.4|193789.9|193664.9|193829.4|193704.4|193784.1|193659.1|24
1722964470000|2024-08-06 17:14:30|193794.4|193669.4|193917.4|193792.4|193920.2|193795.2|193794.4|193669.4|32
1722964480000|2024-08-06 17:14:40|193917.1|193792.1|193907.7|193782.7|193919.4|193794.4|193907.7|193782.7|20
1722964490000|2024-08-06 17:14:50|193900.2|193775.2|193910.6|193785.6|193922.2|193797.2|193900.2|193775.2|29
1722964500000|2024-08-06 17:15:00|193915|193790|193975.9|193850.9|194001.4|193876.4|193913.8|193788.8|25
1722964510000|2024-08-06 17:15:10|193976.5|193851.5|193976.1|193851.1|193992.7|193867.7|193958.5|193833.5|33
1722964520000|2024-08-06 17:15:20|193974.6|193849.6|193995.1|193870.1|193995.5|193870.5|193974.6|193849.6|15
1722964530000|2024-08-06 17:15:30|193996.9|193871.9|194028.4|193903.4|194032.2|193907.2|193996.9|193871.9|14
1722964540000|2024-08-06 17:15:40|194033.5|193908.5|193998.5|193873.5|194033.5|193908.5|193993.8|193868.8|16
1722964550000|2024-08-06 17:15:50|194001.7|193876.7|193974.9|193849.9|194003.2|193878.2|193959.2|193834.2|26
1722964560000|2024-08-06 17:16:00|193967.1|193842.1|193999.9|193874.9|193999.9|193874.9|193965.4|193840.4|32
1722964570000|2024-08-06 17:16:10|194003.3|193878.3|194037.2|193912.2|194037.2|193912.2|194003.3|193878.3|27
1722964580000|2024-08-06 17:16:20|194036.6|193911.6|193974.1|193849.1|194038.1|193913.1|193955.1|193830.1|29
1722964590000|2024-08-06 17:16:30|193982.3|193857.3|194012.5|193887.5|194018|193893|193982.3|193857.3|32
1722964600000|2024-08-06 17:16:40|194026.4|193901.4|194022.2|193897.2|194031.7|193906.7|194003.8|193878.8|26
1722964610000|2024-08-06 17:16:50|194021.2|193896.2|194001.7|193876.7|194040.9|193915.9|193999.5|193874.5|16
1722964620000|2024-08-06 17:17:00|194017.8|193892.8|194031.3|193906.3|194033.1|193908.1|194017.8|193892.8|26
1722964630000|2024-08-06 17:17:10|194031.9|193906.9|194037.4|193912.4|194037.4|193912.4|194031.9|193906.9|8
1722964640000|2024-08-06 17:17:20|194038.9|193913.9|194038.3|193913.3|194039.3|193914.3|194036.3|193911.3|7
1722964650000|2024-08-06 17:17:30|194037.8|193912.8|194037.1|193912.1|194039.2|193914.2|194036.5|193911.5|7
1722964660000|2024-08-06 17:17:40|194035.9|193910.9|193990.6|193865.6|194035.9|193910.9|193966.9|193841.9|23
1722964670000|2024-08-06 17:17:50|193990.5|193865.5|194069|193944|194073.3|193948.3|193990.5|193865.5|26
1722964680000|2024-08-06 17:18:00|194058.7|193933.7|194036.2|193911.2|194078.7|193953.7|194034.5|193909.5|27
1722964690000|2024-08-06 17:18:10|194037.7|193912.7|193976.7|193851.7|194037.7|193912.7|193973|193848|29
1722964700000|2024-08-06 17:18:20|193977.6|193852.6|193943.4|193818.4|193977.6|193852.6|193933|193808|35
1722964710000|2024-08-06 17:18:30|193942.5|193817.5|193954.3|193829.3|193957.5|193832.5|193934.7|193809.7|21
1722964720000|2024-08-06 17:18:40|193955.2|193830.2|193977.8|193852.8|193981.8|193856.8|193951.3|193826.3|24
1722964730000|2024-08-06 17:18:50|193980|193855|193986.5|193861.5|193996.3|193871.3|193970.4|193845.4|22
1722964740000|2024-08-06 17:19:00|193983.9|193858.9|194001.3|193876.3|194011.3|193886.3|193983.9|193858.9|16
1722964750000|2024-08-06 17:19:10|194000.3|193875.3|194004.6|193879.6|194011.2|193886.2|193993.5|193868.5|28
1722964760000|2024-08-06 17:19:20|194006.9|193881.9|194003.9|193878.9|194006.9|193881.9|193999.2|193874.2|30
1722964770000|2024-08-06 17:19:30|194005.3|193880.3|193947.3|193822.3|194005.3|193880.3|193944|193819|28
1722964780000|2024-08-06 17:19:40|193943.9|193818.9|193965.3|193840.3|193969.9|193844.9|193941.7|193816.7|21
1722964790000|2024-08-06 17:19:50|193966|193841|193964.5|193839.5|193973.5|193848.5|193961.9|193836.9|18
1722964800000|2024-08-06 17:20:00|193965.4|193840.4|193993.5|193868.5|193997|193872|193962.6|193837.6|19
1722964810000|2024-08-06 17:20:10|193994.4|193869.4|193988.2|193863.2|193997.4|193872.4|193988.2|193863.2|8
1722964820000|2024-08-06 17:20:20|193985.7|193860.7|193992.7|193867.7|193995.2|193870.2|193983.1|193858.1|11
1722964830000|2024-08-06 17:20:30|193990.2|193865.2|193990.5|193865.5|193990.5|193865.5|193986.2|193861.2|11
1722964840000|2024-08-06 17:20:40|193988.9|193863.9|193980.7|193855.7|193988.9|193863.9|193977.8|193852.8|21
1722964850000|2024-08-06 17:20:50|193980.1|193855.1|193992.8|193867.8|193992.8|193867.8|193967|193842|14
1722964860000|2024-08-06 17:21:00|193991.4|193866.4|193993.8|193868.8|193994.9|193869.9|193989.9|193864.9|10
1722964870000|2024-08-06 17:21:10|193993.4|193868.4|193989.6|193864.6|193994.6|193869.6|193989.6|193864.6|15
1722964880000|2024-08-06 17:21:20|193990|193865|193990.5|193865.5|193992.9|193867.9|193988.8|193863.8|11
1722964890000|2024-08-06 17:21:30|193991.8|193866.8|194034|193909|194046.5|193921.5|193990.9|193865.9|12
1722964900000|2024-08-06 17:21:40|194041.5|193916.5|194048.5|193923.5|194048.5|193923.5|194031.8|193906.8|20
1722964910000|2024-08-06 17:21:50|194049.4|193924.4|194046.5|193921.5|194054|193929|194034.4|193909.4|17
1722964920000|2024-08-06 17:22:00|194044.5|193919.5|194031.8|193906.8|194048.5|193923.5|194031.8|193906.8|22
1722964930000|2024-08-06 17:22:10|194028.6|193903.6|194043.1|193918.1|194045.6|193920.6|194028.6|193903.6|17
1722964940000|2024-08-06 17:22:20|194041.9|193916.9|194043.2|193918.2|194044.9|193919.9|194030|193905|20
1722964950000|2024-08-06 17:22:30|194044.2|193919.2|194044.2|193919.2|194044.2|193919.2|194044.2|193919.2|1
1722964960000|2024-08-06 17:22:40|194047.4|193922.4|194030.7|193905.7|194057|193932|194030.7|193905.7|25
1722964970000|2024-08-06 17:22:50|194032.1|193907.1|194050.2|193925.2|194050.9|193931.8|193981.8|193906.8|22
1722964980000|2024-08-06 17:23:00|194048.5|193923.5|194069.3|193944.3|194096.7|193971.7|194048.5|193923.5|35
1722964990000|2024-08-06 17:23:10|194065|193940|194023.3|193898.3|194067.2|193942.2|194022.8|193897.8|32
1722965000000|2024-08-06 17:23:20|194023.5|193898.5|194018.5|193893.5|194032.1|193907.1|194018|193893|17
1722965010000|2024-08-06 17:23:30|194018.2|193893.2|194006.5|193881.5|194020.4|193895.4|194006.5|193881.5|26
1722965020000|2024-08-06 17:23:40|194007.3|193882.3|194025.5|193900.5|194026.2|193901.2|194003.1|193878.1|28
1722965030000|2024-08-06 17:23:50|194028|193903|194017.2|193892.2|194028|193903|193995.1|193870.1|24
1722965040000|2024-08-06 17:24:00|194016.6|193891.6|194023.7|193898.7|194029.3|193904.3|194016.6|193891.6|14
1722965050000|2024-08-06 17:24:10|194024.6|193899.6|194027.5|193902.5|194034.7|193909.7|194024.6|193899.6|10
1722965060000|2024-08-06 17:24:20|194029.5|193904.5|194024.9|193899.9|194035.7|193910.7|194024.9|193899.9|8
1722965070000|2024-08-06 17:24:30|194023.4|193898.4|194025.2|193900.2|194025.2|193900.2|194015.3|193890.3|6
1722965080000|2024-08-06 17:24:40|194026.1|193901.1|194043.5|193918.5|194047.1|193922.1|194026.1|193901.1|5
1722965090000|2024-08-06 17:24:50|194042.5|193917.5|194041.7|193916.7|194044.8|193919.8|194041.1|193916.1|14
1722965100000|2024-08-06 17:25:00|194039.2|193914.2|193961.7|193836.7|194039.2|193914.2|193959.7|193834.7|29
1722965110000|2024-08-06 17:25:10|193959.7|193834.7|193893|193768|193959.7|193834.7|193883.5|193758.5|25
1722965120000|2024-08-06 17:25:20|193895.6|193770.6|193909.6|193784.6|193909.6|193784.6|193862.8|193737.8|15
1722965130000|2024-08-06 17:25:30|193910.6|193785.6|193907.2|193782.2|193910.6|193785.6|193900.9|193775.9|19
1722965140000|2024-08-06 17:25:40|193906.6|193781.6|193914.5|193789.5|193914.5|193789.5|193906.2|193781.2|5
1722965150000|2024-08-06 17:25:50|193912.3|193787.3|193921.2|193796.2|193923.3|193798.3|193912.3|193787.3|11
1722965160000|2024-08-06 17:26:00|193921.1|193796.1|193987.8|193862.8|193987.8|193862.8|193921.1|193796.1|22
1722965170000|2024-08-06 17:26:10|193982.4|193857.4|193981.5|193856.5|193989.3|193864.3|193979.9|193854.9|24
1722965180000|2024-08-06 17:26:20|193980.7|193855.7|193983.7|193858.7|193986.8|193861.8|193978.6|193853.6|23
1722965190000|2024-08-06 17:26:30|193985.2|193860.2|193980.8|193855.8|193990.3|193865.3|193979.7|193854.7|27
1722965200000|2024-08-06 17:26:40|193980|193855|194001.2|193876.2|194002.5|193877.5|193980|193855|17
1722965210000|2024-08-06 17:26:50|194000.1|193875.1|193993.2|193868.2|194000.1|193875.1|193991.8|193866.8|5
1722965220000|2024-08-06 17:27:00|193992|193867|193993.8|193868.8|193993.8|193868.8|193989.5|193864.5|12
1722965230000|2024-08-06 17:27:10|193998.3|193873.3|194004|193879|194006.3|193881.3|193992.4|193867.4|19
1722965240000|2024-08-06 17:27:20|194008|193883|194059.8|193934.8|194068.8|193943.8|194008|193883|20
1722965250000|2024-08-06 17:27:30|194063.5|193938.5|194064.9|193939.9|194064.9|193939.9|194054.5|193929.5|30
1722965260000|2024-08-06 17:27:40|194064.7|193939.7|194062.8|193937.8|194067.4|193942.4|194057.6|193932.6|21
1722965270000|2024-08-06 17:27:50|194064.9|193939.9|194052.4|193927.4|194067.8|193942.8|194049.2|193924.2|25
1722965280000|2024-08-06 17:28:00|194051.3|193926.3|194013.4|193888.4|194051.3|193926.3|193992.2|193867.2|21
1722965290000|2024-08-06 17:28:10|194003.3|193878.3|193995.3|193870.3|194010|193885|193990.6|193865.6|17
1722965300000|2024-08-06 17:28:20|193990.2|193865.2|193995.1|193870.1|193995.1|193870.1|193990.2|193865.2|4
1722965310000|2024-08-06 17:28:30|193996.9|193871.9|194011.1|193886.1|194011.8|193886.8|193994.4|193869.4|19
1722965320000|2024-08-06 17:28:40|194007.1|193882.1|193996.8|193871.8|194010.6|193885.6|193995.4|193870.4|14
1722965330000|2024-08-06 17:28:50|193992.1|193867.1|193999.6|193874.6|194007.1|193882.1|193992.1|193867.1|19
1722965340000|2024-08-06 17:29:00|193996.7|193871.7|193998.7|193873.7|194000.6|193875.6|193996.7|193871.7|16
1722965350000|2024-08-06 17:29:10|193998.8|193873.8|193938.8|193813.8|194000.1|193875.1|193937.6|193812.6|13
1722965360000|2024-08-06 17:29:20|193939.9|193814.9|193933.1|193808.1|193947.8|193822.8|193932.9|193807.9|13
1722965370000|2024-08-06 17:29:30|193937.8|193812.8|193932.7|193807.7|193939.2|193814.2|193931.8|193806.8|17
1722965380000|2024-08-06 17:29:40|193919.2|193794.2|193886.4|193761.4|193925.2|193800.2|193876.7|193751.7|30
1722965390000|2024-08-06 17:29:50|193899.1|193774.1|193867.1|193742.1|193899.1|193774.1|193864.4|193739.4|20
1722965400000|2024-08-06 17:30:00|193856.4|193731.4|193831.8|193706.8|193858.6|193733.6|193815.2|193690.2|26
1722965410000|2024-08-06 17:30:10|193832.9|193707.9|193790.3|193665.3|193840.7|193715.7|193790.3|193665.3|20
1722965420000|2024-08-06 17:30:20|193789.2|193664.2|193816.5|193691.5|193816.5|193691.5|193784.4|193659.4|22
1722965430000|2024-08-06 17:30:30|193814.9|193689.9|193792|193667|193815.7|193690.7|193792|193667|15
1722965440000|2024-08-06 17:30:40|193794.9|193669.9|193774.3|193649.3|193802.6|193677.6|193773.3|193648.3|26
1722965450000|2024-08-06 17:30:50|193773.9|193648.9|193773.6|193648.6|193784|193659|193772.2|193647.2|21
1722965460000|2024-08-06 17:31:00|193774.4|193649.4|193829.7|193704.7|193843.5|193718.5|193774.4|193649.4|20
1722965470000|2024-08-06 17:31:10|193826.4|193701.4|193843.7|193718.7|193843.7|193718.7|193801.5|193676.5|30
1722965480000|2024-08-06 17:31:20|193843.5|193718.5|193873.2|193748.2|193877|193752|193830.7|193705.7|27
1722965490000|2024-08-06 17:31:30|193871.9|193746.9|193872.7|193747.7|193873.4|193748.4|193869.7|193744.7|14
1722965500000|2024-08-06 17:31:40|193870|193745|193891.2|193766.2|193891.2|193766.2|193870|193745|12
1722965510000|2024-08-06 17:31:50|193891.7|193766.7|193900.4|193775.4|193911.5|193786.5|193887.9|193762.9|20
1722965520000|2024-08-06 17:32:00|193898.6|193773.6|193914.7|193789.7|193914.7|193789.7|193889.9|193764.9|22
1722965530000|2024-08-06 17:32:10|193911.2|193786.2|193912.7|193787.7|193917.1|193792.1|193900.3|193775.3|16
1722965540000|2024-08-06 17:32:20|193914.5|193789.5|193903.6|193778.6|193917|193792|193897.8|193772.8|10
1722965550000|2024-08-06 17:32:30|193898.7|193773.7|193895.7|193770.7|193902.2|193777.2|193895.7|193770.7|5
1722965560000|2024-08-06 17:32:40|193892.5|193767.5|193771.6|193646.6|193892.5|193767.5|193771.6|193646.6|24
1722965570000|2024-08-06 17:32:50|193765.1|193640.1|193771|193646|193784|193659|193765.1|193640.1|20
1722965580000|2024-08-06 17:33:00|193768.9|193643.9|193786.8|193661.8|193786.8|193661.8|193768.9|193643.9|8
1722965590000|2024-08-06 17:33:10|193784.9|193659.9|193793.9|193668.9|193793.9|193668.9|193782.4|193657.4|13
1722965600000|2024-08-06 17:33:20|193795.3|193670.3|193817.1|193692.1|193817.1|193692.1|193795.3|193670.3|14
1722965610000|2024-08-06 17:33:30|193815.6|193690.6|193793.1|193668.1|193817.3|193692.3|193793.1|193668.1|11
1722965620000|2024-08-06 17:33:40|193792.4|193667.4|193795.5|193670.5|193795.6|193670.6|193792.4|193667.4|14
1722965630000|2024-08-06 17:33:50|193794.8|193669.8|193781.9|193656.9|193794.8|193669.8|193781.1|193656.1|11
1722965640000|2024-08-06 17:34:00|193781.6|193656.6|193788|193663|193788|193663|193781.6|193656.6|10
1722965650000|2024-08-06 17:34:10|193787.1|193662.1|193791.6|193666.6|193791.6|193666.6|193785|193660|20
1722965660000|2024-08-06 17:34:20|193799.5|193674.5|193787.4|193662.4|193806.7|193681.7|193784.8|193659.8|15
1722965670000|2024-08-06 17:34:30|193786.5|193661.5|193775.8|193650.8|193786.8|193661.8|193770.1|193645.1|19
1722965680000|2024-08-06 17:34:40|193776.8|193651.8|193788.3|193663.3|193792.4|193667.4|193776.8|193651.8|25
1722965690000|2024-08-06 17:34:50|193789.7|193664.7|193835.2|193710.2|193842.7|193717.7|193787.8|193662.8|18
1722965700000|2024-08-06 17:35:00|193834.7|193709.7|193827.1|193702.1|193835.2|193710.2|193826.6|193701.6|18
1722965710000|2024-08-06 17:35:10|193830.3|193705.3|193839.7|193714.7|193846|193721|193830.3|193705.3|16
1722965720000|2024-08-06 17:35:20|193838.8|193713.8|193821.7|193696.7|193839.6|193714.6|193816|193691|19
1722965730000|2024-08-06 17:35:30|193826.8|193701.8|193831|193706|193831|193706|193825.9|193700.9|21
1722965740000|2024-08-06 17:35:40|193831.5|193706.5|193839.7|193714.7|193839.7|193714.7|193829.5|193704.5|30
1722965750000|2024-08-06 17:35:50|193839.1|193714.1|193837.3|193712.3|193839.1|193714.1|193837.3|193712.3|4
1722965760000|2024-08-06 17:36:00|193818.2|193693.2|193822.4|193697.4|193828.9|193703.9|193815.8|193690.8|35
1722965770000|2024-08-06 17:36:10|193822.7|193697.7|193796.4|193671.4|193822.7|193697.7|193791.5|193666.5|26
1722965780000|2024-08-06 17:36:20|193795|193670|193791.1|193666.1|193795.9|193670.9|193786.6|193661.6|17
1722965790000|2024-08-06 17:36:30|193790.8|193665.8|193774.5|193649.5|193790.8|193665.8|193772.6|193647.6|16
1722965800000|2024-08-06 17:36:40|193771.1|193646.1|193775.3|193650.3|193776.8|193651.8|193771.1|193646.1|14
1722965810000|2024-08-06 17:36:50|193776.6|193651.6|193774|193649|193777|193652|193774|193649|7
1722965820000|2024-08-06 17:37:00|193774.9|193649.9|193779|193654|193782.9|193657.9|193771.4|193646.4|12
1722965830000|2024-08-06 17:37:10|193777.6|193652.6|193751.4|193626.4|193778.6|193653.6|193751.4|193626.4|17
1722965840000|2024-08-06 17:37:20|193750.9|193625.9|193751|193626|193767.9|193642.9|193745.7|193620.7|20
1722965850000|2024-08-06 17:37:30|193750.7|193625.7|193730|193605|193750.7|193625.7|193720.7|193595.7|14
1722965860000|2024-08-06 17:37:40|193729.5|193604.5|193731|193606|193735.2|193610.2|193729.5|193604.5|19
1722965870000|2024-08-06 17:37:50|193732.2|193607.2|193725.2|193600.2|193733.1|193608.1|193724.3|193599.3|14
1722965880000|2024-08-06 17:38:00|193727.5|193602.5|193679.4|193554.4|193727.5|193602.5|193673.6|193548.6|28
1722965890000|2024-08-06 17:38:10|193683.9|193558.9|193681.1|193556.1|193685.4|193560.4|193677.8|193552.8|25
1722965900000|2024-08-06 17:38:20|193682.1|193557.1|193697.6|193572.6|193701.4|193576.4|193652.5|193527.5|23
1722965910000|2024-08-06 17:38:30|193715.3|193590.3|193709.9|193584.9|193726.9|193601.9|193708.2|193583.2|26
1722965920000|2024-08-06 17:38:40|193710.7|193585.7|193713|193588|193714.6|193589.6|193699.4|193574.4|23
1722965930000|2024-08-06 17:38:50|193707.1|193582.1|193692.2|193567.2|193708|193583|193689.9|193564.9|29
1722965940000|2024-08-06 17:39:00|193693.1|193568.1|193695.4|193570.4|193695.4|193570.4|193690.6|193565.6|9
1722965950000|2024-08-06 17:39:10|193699|193574|193693.6|193568.6|193699.6|193574.6|193693.6|193568.6|10
1722965960000|2024-08-06 17:39:20|193695|193570|193702.9|193577.9|193703.6|193578.6|193692.7|193567.7|17
1722965970000|2024-08-06 17:39:30|193719|193594|193731.9|193606.9|193731.9|193606.9|193715.4|193590.4|16
1722965980000|2024-08-06 17:39:40|193730|193605|193728.8|193603.8|193731.9|193606.9|193723.6|193598.6|8
1722965990000|2024-08-06 17:39:50|193728|193603|193721.7|193596.7|193789.6|193664.6|193721.7|193596.7|22
1722966000000|2024-08-06 17:40:00|193727.2|193602.2|193700.8|193575.8|193735|193610|193700.8|193575.8|18
1722966010000|2024-08-06 17:40:10|193701.3|193576.3|193716.8|193591.8|193724|193599|193701.3|193576.3|20
1722966020000|2024-08-06 17:40:20|193716|193591|193716|193591|193718.2|193593.2|193711.8|193586.8|17
1722966030000|2024-08-06 17:40:30|193716.9|193591.9|193733.3|193608.3|193736.5|193611.5|193716|193591|11
1722966040000|2024-08-06 17:40:40|193734.5|193609.5|193826.5|193701.5|193833.9|193708.9|193734|193609|28
1722966050000|2024-08-06 17:40:50|193825.9|193700.9|193839.4|193714.4|193839.4|193714.4|193817.9|193692.9|26
1722966060000|2024-08-06 17:41:00|193840.1|193715.1|193873|193748|193874.7|193749.7|193840.1|193715.1|26
1722966070000|2024-08-06 17:41:10|193874|193749|193882.5|193757.5|193882.5|193757.5|193864.2|193739.2|24
1722966080000|2024-08-06 17:41:20|193885.5|193760.5|193884.3|193759.3|193886|193761|193882.5|193757.5|5
1722966090000|2024-08-06 17:41:30|193883.1|193758.1|193881.8|193756.8|193884.3|193759.3|193880.5|193755.5|7
1722966100000|2024-08-06 17:41:40|193884.4|193759.4|193880.9|193755.9|193890.5|193765.5|193880.9|193755.9|13
1722966110000|2024-08-06 17:41:50|193879.7|193754.7|193968|193843|193972.1|193847.1|193879.7|193754.7|20
1722966120000|2024-08-06 17:42:00|193964.1|193839.1|193967.1|193842.1|193970.3|193845.3|193964|193839|20
1722966130000|2024-08-06 17:42:10|193967.4|193842.4|193991.9|193866.9|193992|193867|193967.4|193842.4|19
1722966140000|2024-08-06 17:42:20|193989.3|193864.3|194023.1|193898.1|194025.7|193900.7|193989.3|193864.3|16
1722966150000|2024-08-06 17:42:30|194021.4|193896.4|194081.2|193956.2|194081.2|193956.2|194020.2|193895.2|22
1722966160000|2024-08-06 17:42:40|194079|193954|194043.5|193918.5|194083.4|193958.4|194035.9|193910.9|24
1722966170000|2024-08-06 17:42:50|194044|193919|194047.2|193922.2|194053.9|193928.9|194041.5|193916.5|15
1722966180000|2024-08-06 17:43:00|194046.2|193921.2|194045.6|193920.6|194048|193923|194035.1|193910.1|13
1722966190000|2024-08-06 17:43:10|194048.2|193923.2|194066.7|193941.7|194072.8|193947.8|194048.2|193923.2|22
1722966200000|2024-08-06 17:43:20|194070.4|193945.4|194041|193916|194072|193947|194041|193916|25
1722966210000|2024-08-06 17:43:30|194040|193915|194031.8|193906.8|194043.3|193918.3|194029|193904|19
1722966220000|2024-08-06 17:43:40|194031.1|193906.1|194030.1|193905.1|194038.8|193913.8|194029.5|193904.5|16
1722966230000|2024-08-06 17:43:50|194026.7|193901.7|194082.8|193957.8|194086.6|193961.6|193985.8|193860.8|24
1722966240000|2024-08-06 17:44:00|194085.4|193960.4|194062.3|193937.3|194086.6|193961.6|194062.3|193937.3|20
1722966250000|2024-08-06 17:44:10|194062.2|193937.2|194067.2|193942.2|194071|193946|194062.2|193937.2|14
1722966260000|2024-08-06 17:44:20|194070.9|193945.9|194081.4|193956.4|194086.3|193961.3|194068.6|193943.6|28
1722966270000|2024-08-06 17:44:30|194081.9|193956.9|194081.8|193956.8|194081.9|193956.9|194072.9|193947.9|26
1722966280000|2024-08-06 17:44:40|194081.3|193956.3|194061.6|193936.6|194081.3|193956.3|194060.9|193935.9|24
1722966290000|2024-08-06 17:44:50|194067.8|193942.8|194078.3|193953.3|194080.5|193955.5|194062.7|193937.7|8
1722966300000|2024-08-06 17:45:00|194078.9|193953.9|194174.1|194049.1|194224|194099|194078.9|193953.9|16
1722966310000|2024-08-06 17:45:10|194174|194049|194264.5|194139.5|194269.3|194144.3|194174|194049|29
1722966320000|2024-08-06 17:45:20|194263.4|194138.4|194290.1|194165.1|194299.8|194174.8|194235.2|194110.2|25
1722966330000|2024-08-06 17:45:30|194290.5|194165.5|194299.8|194174.8|194301.7|194176.7|194290.5|194165.5|18
1722966340000|2024-08-06 17:45:40|194299|194174|194251.3|194126.3|194301.8|194176.8|194250.2|194125.2|21
1722966350000|2024-08-06 17:45:50|194221.5|194096.5|194210.2|194085.2|194228|194103|194186.4|194061.4|34
1722966360000|2024-08-06 17:46:00|194211.6|194086.6|194174.5|194049.5|194214|194089|194169.9|194044.9|28
1722966370000|2024-08-06 17:46:10|194173.2|194048.2|194162.2|194037.2|194173.2|194048.2|194154.1|194029.1|19
1722966380000|2024-08-06 17:46:20|194161.2|194036.2|194160.1|194035.1|194164.6|194039.6|194155.5|194030.5|14
1722966390000|2024-08-06 17:46:30|194160.7|194035.7|194187.9|194062.9|194191|194066|194160.7|194035.7|20
1722966400000|2024-08-06 17:46:40|194187.1|194062.1|194195|194070|194195|194070|194186|194061|11
1722966410000|2024-08-06 17:46:50|194195.2|194070.2|194178.3|194053.3|194195.2|194070.2|194174.3|194049.3|26
1722966420000|2024-08-06 17:47:00|194180.8|194055.8|194188.6|194063.6|194189.6|194064.6|194180.8|194055.8|21
1722966430000|2024-08-06 17:47:10|194201.4|194076.4|194249.7|194124.7|194252.4|194127.4|194201.4|194076.4|17
1722966440000|2024-08-06 17:47:20|194250.4|194125.4|194256.9|194131.9|194267.7|194142.7|194250.4|194125.4|10
1722966450000|2024-08-06 17:47:30|194254.4|194129.4|194254.2|194129.2|194254.4|194129.4|194254.2|194129.2|2
1722966460000|2024-08-06 17:47:40|194252.2|194127.2|194248.1|194123.1|194252.2|194127.2|194239.8|194114.8|10
1722966470000|2024-08-06 17:47:50|194249.9|194124.9|194249.3|194124.3|194253.3|194128.3|194249.3|194124.3|4
1722966480000|2024-08-06 17:48:00|194248.1|194123.1|194246|194121|194253.1|194128.1|194244.9|194119.9|11
1722966490000|2024-08-06 17:48:10|194244.7|194119.7|194240.3|194115.3|194246.2|194121.2|194238.8|194113.8|11
1722966500000|2024-08-06 17:48:20|194239|194114|194187.8|194062.8|194239|194114|194187.8|194062.8|13
1722966510000|2024-08-06 17:48:30|194187.4|194062.4|194190|194065|194193.4|194068.4|194187.4|194062.4|10
1722966520000|2024-08-06 17:48:40|194192.6|194067.6|194192|194067|194192.6|194067.6|194189.5|194064.5|10
1722966530000|2024-08-06 17:48:50|194191.1|194066.1|194189|194064|194191.1|194066.1|194189|194064|2
1722966540000|2024-08-06 17:49:00|194190.8|194065.8|194209.1|194084.1|194211.8|194086.8|194190.8|194065.8|21
1722966550000|2024-08-06 17:49:10|194207.6|194082.6|194216.2|194091.2|194226.6|194101.6|194194.8|194069.8|11
1722966560000|2024-08-06 17:49:20|194215.6|194090.6|194217.9|194092.9|194222.8|194097.8|194215.6|194090.6|11
1722966570000|2024-08-06 17:49:30|194216.4|194091.4|194216.4|194091.4|194218.2|194093.2|194214.6|194089.6|11
1722966580000|2024-08-06 17:49:40|194215.4|194090.4|194211.5|194086.5|194215.4|194090.4|194206.6|194081.6|12
1722966590000|2024-08-06 17:49:50|194212.6|194087.6|194215.6|194090.6|194215.6|194090.6|194212.6|194087.6|5
1722966600000|2024-08-06 17:50:00|194213.8|194088.8|194216.9|194091.9|194216.9|194091.9|194211.6|194086.6|11
1722966610000|2024-08-06 17:50:10|194218.5|194093.5|194235.6|194110.6|194236.4|194111.4|194213.8|194088.8|24
1722966620000|2024-08-06 17:50:20|194236.1|194111.1|194219.8|194094.8|194236.1|194111.1|194214.8|194089.8|20
1722966630000|2024-08-06 17:50:30|194219|194094|194218.2|194093.2|194219.9|194094.9|194218.2|194093.2|3
1722966640000|2024-08-06 17:50:40|194217.3|194092.3|194217.2|194092.2|194217.3|194092.3|194217.2|194092.2|2
1722966650000|2024-08-06 17:50:50|194215.8|194090.8|194215.5|194090.5|194215.8|194090.8|194215.5|194090.5|2
1722966660000|2024-08-06 17:51:00|194216.8|194091.8|194160.3|194035.3|194216.8|194091.8|194158.1|194033.1|23
1722966670000|2024-08-06 17:51:10|194158.7|194033.7|194150.6|194025.6|194159.9|194034.9|194150.6|194025.6|15
1722966680000|2024-08-06 17:51:20|194151.6|194026.6|194150.3|194025.3|194151.6|194026.6|194149.1|194024.1|11
1722966690000|2024-08-06 17:51:30|194151|194026|194149.4|194024.4|194151.1|194026.1|194149.4|194024.4|7
1722966700000|2024-08-06 17:51:40|194144.4|194019.4|194144.3|194019.3|194149.1|194024.1|194138|194013|9
1722966710000|2024-08-06 17:51:50|194147.3|194022.3|194102.7|193977.7|194158.4|194033.4|194095.9|193970.9|29
1722966720000|2024-08-06 17:52:00|194102.5|193977.5|194122.9|193997.9|194126.7|194001.7|194102.5|193977.5|18
1722966730000|2024-08-06 17:52:10|194122.6|193997.6|194127.6|194002.6|194127.9|194002.9|194121.6|193996.6|28
1722966740000|2024-08-06 17:52:20|194122.5|193997.5|194125.5|194000.5|194127.4|194002.4|194119.6|193994.6|17
1722966750000|2024-08-06 17:52:30|194120|193995|194139.2|194014.2|194150.6|194025.6|194120|193995|20
1722966760000|2024-08-06 17:52:40|194139.5|194014.5|194144|194019|194144|194019|194139.5|194014.5|10
1722966770000|2024-08-06 17:52:50|194144.8|194019.8|194147.3|194022.3|194147.8|194022.8|194144.8|194019.8|6
1722966780000|2024-08-06 17:53:00|194148|194023|194234.1|194109.1|194242.6|194117.6|194148|194023|24
1722966790000|2024-08-06 17:53:10|194233.5|194108.5|194224.4|194099.4|194233.5|194108.5|194224.4|194099.4|15
1722966800000|2024-08-06 17:53:20|194223.5|194098.5|194222.5|194097.5|194225|194100|194222.5|194097.5|7
1722966810000|2024-08-06 17:53:30|194223.6|194098.6|194222.7|194097.7|194223.6|194098.6|194220.9|194095.9|4
1722966820000|2024-08-06 17:53:40|194220.9|194095.9|194223.4|194098.4|194224.6|194099.6|194220.9|194095.9|14
1722966830000|2024-08-06 17:53:50|194225|194100|194222.7|194097.7|194225|194100|194222.7|194097.7|5
1722966840000|2024-08-06 17:54:00|194221|194096|194232.9|194107.9|194244.8|194119.8|194217.3|194092.3|20
1722966850000|2024-08-06 17:54:10|194231.8|194106.8|194237|194112|194237|194112|194219.7|194094.7|17
1722966860000|2024-08-06 17:54:20|194235.8|194110.8|194248.2|194123.2|194256.5|194131.5|194235.8|194110.8|25
1722966870000|2024-08-06 17:54:30|194251.9|194126.9|194249.5|194124.5|194251.9|194126.9|194249.5|194124.5|2
1722966880000|2024-08-06 17:54:40|194248.5|194123.5|194248.6|194123.6|194248.6|194123.6|194248.5|194123.5|2
1722966890000|2024-08-06 17:54:50|194249.5|194124.5|194255.8|194130.8|194260.3|194135.3|194249.5|194124.5|7
1722966900000|2024-08-06 17:55:00|194256.7|194131.7|194251.8|194126.8|194256.7|194131.7|194251.8|194126.8|6
1722966910000|2024-08-06 17:55:10|194251.3|194126.3|194254.1|194129.1|194258.8|194133.8|194251.1|194126.1|5
1722966920000|2024-08-06 17:55:20|194253.1|194128.1|194246.9|194121.9|194253.1|194128.1|194246.9|194121.9|3
1722966930000|2024-08-06 17:55:30|194252.7|194127.7|194347|194222|194347|194222|194247.5|194122.5|16
1722966940000|2024-08-06 17:55:40|194346.3|194221.3|194345.7|194220.7|194347.6|194222.6|194345|194220|8
1722966950000|2024-08-06 17:55:50|194346.3|194221.3|194374.9|194249.9|194392.7|194267.7|194346.3|194221.3|26
1722966960000|2024-08-06 17:56:00|194374|194249|194377.2|194252.2|194386.3|194261.3|194371.8|194246.8|13
1722966970000|2024-08-06 17:56:10|194380.3|194255.3|194396.8|194271.8|194399.1|194274.1|194372.4|194247.4|26
1722966980000|2024-08-06 17:56:20|194389.9|194264.9|194382|194257|194397.5|194272.5|194381.1|194256.1|15
1722966990000|2024-08-06 17:56:30|194379|194254|194366.3|194241.3|194379|194254|194354.1|194229.1|20
1722967000000|2024-08-06 17:56:40|194365.2|194240.2|194351.2|194226.2|194365.2|194240.2|194350.8|194225.8|12
1722967010000|2024-08-06 17:56:50|194350.8|194225.8|194289.2|194164.2|194351.2|194226.2|194289.2|194164.2|20
1722967020000|2024-08-06 17:57:00|194290.1|194165.1|194281.2|194156.2|194290.1|194165.1|194273.5|194148.5|21
1722967030000|2024-08-06 17:57:10|194284.2|194159.2|194259.3|194134.3|194287.2|194162.2|194254.6|194129.6|25
1722967040000|2024-08-06 17:57:20|194260.4|194135.4|194258.2|194133.2|194260.4|194135.4|194256.6|194131.6|11
1722967050000|2024-08-06 17:57:30|194256.6|194131.6|194207.6|194082.6|194257|194132|194207.6|194082.6|19
1722967060000|2024-08-06 17:57:40|194210|194085|194213|194088|194219.1|194094.1|194208.1|194083.1|20
1722967070000|2024-08-06 17:57:50|194211.7|194086.7|194213.2|194088.2|194213.5|194088.5|194207.4|194082.4|29
1722967080000|2024-08-06 17:58:00|194212.2|194087.2|194224.8|194099.8|194225.7|194100.7|194207.8|194082.8|22
1722967090000|2024-08-06 17:58:10|194222.2|194097.2|194238.4|194113.4|194242.2|194117.2|194207.1|194082.1|26
1722967100000|2024-08-06 17:58:20|194246.6|194121.6|194230.6|194105.6|194246.6|194121.6|194227.9|194102.9|29
1722967110000|2024-08-06 17:58:30|194230.9|194105.9|194224.8|194099.8|194230.9|194105.9|194223.3|194098.3|25
1722967120000|2024-08-06 17:58:40|194224.6|194099.6|194223.8|194098.8|194224.9|194099.9|194221.2|194096.2|25
1722967130000|2024-08-06 17:58:50|194221.8|194096.8|194224.9|194099.9|194225.1|194100.1|194221.8|194096.8|26
1722967140000|2024-08-06 17:59:00|194225.4|194100.4|194266.8|194141.8|194278.8|194153.8|194225.4|194100.4|33
1722967150000|2024-08-06 17:59:10|194266.4|194141.4|194250.6|194125.6|194270.3|194145.3|194234|194109|27
1722967160000|2024-08-06 17:59:20|194250.1|194125.1|194255.9|194130.9|194255.9|194130.9|194247.2|194122.2|9
1722967170000|2024-08-06 17:59:30|194270.1|194145.1|194291.8|194166.8|194294|194169|194268.1|194143.1|20
1722967180000|2024-08-06 17:59:40|194290.8|194165.8|194290.7|194165.7|194294.1|194169.1|194287.9|194162.9|14
1722967190000|2024-08-06 17:59:50|194289.8|194164.8|194290.8|194165.8|194290.9|194165.9|194289.8|194164.8|4
1722967200000|2024-08-06 18:00:00|194290.9|194165.9|194355.2|194230.2|194355.2|194230.2|194290.6|194165.6|10
1722967210000|2024-08-06 18:00:10|194354.1|194229.1|194327.1|194202.1|194354.1|194229.1|194322.4|194197.4|24
1722967220000|2024-08-06 18:00:20|194322.7|194197.7|194319.3|194194.3|194322.7|194197.7|194298.6|194173.6|25
1722967230000|2024-08-06 18:00:30|194318.2|194193.2|194323.5|194198.5|194327.1|194202.1|194312.7|194187.7|30
1722967240000|2024-08-06 18:00:40|194320.7|194195.7|194324.9|194199.9|194328|194203|194320.7|194195.7|20
1722967250000|2024-08-06 18:00:50|194331.1|194206.1|194296.1|194171.1|194338.2|194213.2|194288.8|194163.8|26
1722967260000|2024-08-06 18:01:00|194295.2|194170.2|194279.5|194154.5|194309.6|194184.6|194272.9|194147.9|33
1722967270000|2024-08-06 18:01:10|194282|194157|194283.3|194158.3|194286|194161|194279.4|194154.4|29
1722967280000|2024-08-06 18:01:20|194282.5|194157.5|194277.4|194152.4|194285.5|194160.5|194267.1|194142.1|26
1722967290000|2024-08-06 18:01:30|194276.5|194151.5|194275.8|194150.8|194294.9|194169.9|194274.7|194149.7|18
1722967300000|2024-08-06 18:01:40|194277.7|194152.7|194276.4|194151.4|194280|194155|194275.5|194150.5|23
1722967310000|2024-08-06 18:01:50|194278.8|194153.8|194276.9|194151.9|194278.8|194153.8|194276|194151|21
1722967320000|2024-08-06 18:02:00|194272.1|194147.1|194237.3|194112.3|194277.4|194152.4|194236.8|194111.8|24
1722967330000|2024-08-06 18:02:10|194238.6|194113.6|194239.6|194114.6|194240.9|194115.9|194229.8|194104.8|21
1722967340000|2024-08-06 18:02:20|194238.8|194113.8|194243.4|194118.4|194243.4|194118.4|194224.6|194099.6|19
1722967350000|2024-08-06 18:02:30|194252.5|194127.5|194273.7|194148.7|194274.3|194149.3|194248.4|194123.4|32
1722967360000|2024-08-06 18:02:40|194273.9|194148.9|194272.1|194147.1|194276.3|194151.3|194269.6|194144.6|25
1722967370000|2024-08-06 18:02:50|194271.2|194146.2|194271.2|194146.2|194273.1|194148.1|194269.8|194144.8|16
1722967380000|2024-08-06 18:03:00|194269.7|194144.7|194284.6|194159.6|194284.6|194159.6|194255.9|194130.9|17
1722967390000|2024-08-06 18:03:10|194279.3|194154.3|194279.9|194154.9|194285.1|194160.1|194276.6|194151.6|20
1722967400000|2024-08-06 18:03:20|194279.6|194154.6|194284.8|194159.8|194285.7|194160.7|194278.3|194153.3|18
1722967420000|2024-08-06 18:03:40|194283.5|194158.5|194284.6|194159.6|194284.6|194159.6|194283.5|194158.5|4
1722967430000|2024-08-06 18:03:50|194283.7|194158.7|194285.9|194160.9|194289.2|194164.2|194283.6|194158.6|9
1722967440000|2024-08-06 18:04:00|194285.7|194160.7|194283.7|194158.7|194288.6|194163.6|194280|194155|10
1722967450000|2024-08-06 18:04:10|194283.8|194158.8|194318.3|194193.3|194328.2|194203.2|194283.8|194158.8|16
1722967460000|2024-08-06 18:04:20|194320.7|194195.7|194393.7|194268.7|194393.7|194268.7|194320.4|194195.4|28
1722967470000|2024-08-06 18:04:30|194394.9|194269.9|194397.1|194272.1|194397.1|194272.1|194388|194263|31
1722967480000|2024-08-06 18:04:40|194396.8|194271.8|194390.5|194265.5|194396.8|194271.8|194390.5|194265.5|28
1722967490000|2024-08-06 18:04:50|194391.8|194266.8|194397.8|194272.8|194399.2|194274.2|194390.8|194265.8|26
1722967500000|2024-08-06 18:05:00|194395.7|194270.7|194394.6|194269.6|194397.2|194272.2|194390.1|194265.1|29
1722967510000|2024-08-06 18:05:10|194393.8|194268.8|194343.4|194218.4|194395.5|194270.5|194322.9|194197.9|23
1722967520000|2024-08-06 18:05:20|194344.6|194219.6|194356.4|194231.4|194377.5|194252.5|194327.8|194202.8|25
1722967530000|2024-08-06 18:05:30|194355.5|194230.5|194350.8|194225.8|194373.2|194248.2|194350.8|194225.8|24
1722967540000|2024-08-06 18:05:40|194351.7|194226.7|194369.2|194244.2|194383.6|194258.6|194349.4|194224.4|28
1722967550000|2024-08-06 18:05:50|194371.4|194246.4|194393.8|194268.8|194394.9|194269.9|194360.1|194235.1|23
1722967560000|2024-08-06 18:06:00|194404.9|194279.9|194380|194255|194406.3|194281.3|194379.4|194254.4|22
1722967570000|2024-08-06 18:06:10|194378.5|194253.5|194387.7|194262.7|194387.7|194262.7|194376.5|194251.5|16
1722967580000|2024-08-06 18:06:20|194383.3|194258.3|194373.8|194248.8|194383.3|194258.3|194370.4|194245.4|11
1722967590000|2024-08-06 18:06:30|194371.5|194246.5|194373.8|194248.8|194373.8|194248.8|194371.5|194246.5|3
1722967600000|2024-08-06 18:06:40|194373.5|194248.5|194317.6|194192.6|194373.5|194248.5|194313.5|194188.5|14
1722967610000|2024-08-06 18:06:50|194318.6|194193.6|194318|194193|194318.6|194193.6|194311|194186|23
1722967620000|2024-08-06 18:07:00|194310.6|194185.6|194310.9|194185.9|194316.6|194191.6|194298.7|194173.7|17
1722967630000|2024-08-06 18:07:10|194285.8|194160.8|194301.5|194176.5|194304.1|194179.1|194285.8|194160.8|12
1722967640000|2024-08-06 18:07:20|194302.7|194177.7|194309.1|194184.1|194309.1|194184.1|194302.7|194177.7|6
1722967650000|2024-08-06 18:07:30|194310.4|194185.4|194362.1|194237.1|194362.5|194237.5|194309.1|194184.1|15
1722967660000|2024-08-06 18:07:40|194361.2|194236.2|194347|194222|194363.9|194238.9|194346|194221|29
1722967670000|2024-08-06 18:07:50|194349.2|194224.2|194361|194236|194363|194238|194347.3|194222.3|27
1722967680000|2024-08-06 18:08:00|194360|194235|194353.5|194228.5|194360|194235|194344.7|194219.7|26
1722967690000|2024-08-06 18:08:10|194352.3|194227.3|194363.1|194238.1|194366.4|194241.4|194348.9|194223.9|17
1722967700000|2024-08-06 18:08:20|194364.2|194239.2|194351.9|194226.9|194364.6|194239.6|194348.6|194223.6|13
1722967710000|2024-08-06 18:08:30|194352.8|194227.8|194396.1|194271.1|194398.9|194273.9|194352|194227|24
1722967720000|2024-08-06 18:08:40|194395|194270|194403.5|194278.5|194417.6|194292.6|194394|194269|16
1722967730000|2024-08-06 18:08:50|194402.5|194277.5|194418|194293|194419.3|194294.3|194401.4|194276.4|27
1722967740000|2024-08-06 18:09:00|194395.3|194270.3|194318.2|194193.2|194395.3|194270.3|194317.3|194192.3|29
1722967750000|2024-08-06 18:09:10|194319.2|194194.2|194317.1|194192.1|194320.9|194195.9|194314.7|194189.7|28
1722967760000|2024-08-06 18:09:20|194317.5|194192.5|194317.3|194192.3|194322.1|194197.1|194315.1|194190.1|29
1722967770000|2024-08-06 18:09:30|194319.5|194194.5|194337.1|194212.1|194343.9|194218.9|194319.5|194194.5|22
1722967780000|2024-08-06 18:09:40|194336.4|194211.4|194339.2|194214.2|194340.3|194215.3|194336|194211|11
1722967790000|2024-08-06 18:09:50|194338.5|194213.5|194344.5|194219.5|194345.3|194220.3|194338.5|194213.5|15
1722967800000|2024-08-06 18:10:00|194343.8|194218.8|194293.7|194168.7|194343.8|194218.8|194291.1|194166.1|27
1722967810000|2024-08-06 18:10:10|194292.3|194167.3|194342.3|194217.3|194342.3|194217.3|194292.2|194167.2|28
1722967820000|2024-08-06 18:10:20|194343|194218|194333.5|194208.5|194346.5|194221.5|194324.4|194199.4|12
1722967830000|2024-08-06 18:10:30|194330.2|194205.2|194312.9|194187.9|194330.2|194205.2|194302.2|194177.2|6
1722967840000|2024-08-06 18:10:40|194311.9|194186.9|194301.2|194176.2|194315.5|194190.5|194299|194174|15
1722967850000|2024-08-06 18:10:50|194299.7|194174.7|194248.7|194123.7|194299.7|194174.7|194248.7|194123.7|7
1722967860000|2024-08-06 18:11:00|194258.2|194133.2|194258.8|194133.8|194259.7|194134.7|194253.1|194128.1|15
1722967870000|2024-08-06 18:11:10|194257|194132|194283.6|194158.6|194289.8|194164.8|194240.1|194115.1|15
1722967880000|2024-08-06 18:11:20|194284.2|194159.2|194279.8|194154.8|194291.3|194166.3|194279.8|194154.8|18
1722967890000|2024-08-06 18:11:30|194278.9|194153.9|194238.9|194113.9|194278.9|194153.9|194238.9|194113.9|7
1722967900000|2024-08-06 18:11:40|194240.4|194115.4|194214.2|194089.2|194240.4|194115.4|194214.2|194089.2|12
1722967910000|2024-08-06 18:11:50|194220.7|194095.7|194225.1|194100.1|194227.2|194102.2|194220.7|194095.7|35
1722967920000|2024-08-06 18:12:00|194221.1|194096.1|194231.9|194106.9|194233|194108|194214.5|194089.5|20
1722967930000|2024-08-06 18:12:10|194231|194106|194211.3|194086.3|194231|194106|194210.3|194085.3|21
1722967940000|2024-08-06 18:12:20|194210.5|194085.5|194224.5|194099.5|194225.8|194100.8|194210.5|194085.5|15
1722967950000|2024-08-06 18:12:30|194222.8|194097.8|194261|194136|194261.5|194136.5|194222.8|194097.8|25
1722967960000|2024-08-06 18:12:40|194260|194135|194259.5|194134.5|194260.9|194135.9|194259.5|194134.5|4
1722967970000|2024-08-06 18:12:50|194260.5|194135.5|194242.8|194117.8|194260.5|194135.5|194240|194115|18
1722967980000|2024-08-06 18:13:00|194241.5|194116.5|194282.1|194157.1|194282.1|194157.1|194241.5|194116.5|15
1722967990000|2024-08-06 18:13:10|194282.7|194157.7|194284.6|194159.6|194287.9|194162.9|194280.2|194155.2|18
1722968000000|2024-08-06 18:13:20|194283.6|194158.6|194292.6|194167.6|194293.5|194168.5|194282.5|194157.5|11
1722968010000|2024-08-06 18:13:30|194291.4|194166.4|194289|194164|194292.9|194167.9|194288.7|194163.7|16
1722968020000|2024-08-06 18:13:40|194282.7|194157.7|194286.5|194161.5|194293.2|194168.2|194282.7|194157.7|21
1722968030000|2024-08-06 18:13:50|194285.6|194160.6|194291|194166|194295|194170|194281.3|194156.3|33
1722968040000|2024-08-06 18:14:00|194288|194163|194329.2|194204.2|194329.5|194204.5|194286.7|194161.7|30
1722968050000|2024-08-06 18:14:10|194325.3|194200.3|194351.2|194226.2|194353.5|194228.5|194325.3|194200.3|22
1722968060000|2024-08-06 18:14:20|194352.3|194227.3|194346.2|194221.2|194352.3|194227.3|194343.5|194218.5|31
1722968070000|2024-08-06 18:14:30|194347.1|194222.1|194346.8|194221.8|194347.1|194222.1|194345.9|194220.9|4
1722968080000|2024-08-06 18:14:40|194346.4|194221.4|194339.2|194214.2|194346.4|194221.4|194330|194205|10
1722968090000|2024-08-06 18:14:50|194337.7|194212.7|194337.5|194212.5|194339.3|194214.3|194326.5|194201.5|16
1722968100000|2024-08-06 18:15:00|194343.8|194218.8|194348.3|194223.3|194353.3|194228.3|194343.8|194218.8|27
1722968110000|2024-08-06 18:15:10|194285.5|194160.5|194245.8|194120.8|194285.5|194160.5|194245.8|194120.8|11
1722968120000|2024-08-06 18:15:20|194244.5|194119.5|194245.9|194120.9|194248.3|194123.3|194244.2|194119.2|6
1722968130000|2024-08-06 18:15:30|194244.6|194119.6|194237|194112|194246.2|194121.2|194226.7|194101.7|20
1722968140000|2024-08-06 18:15:40|194238.1|194113.1|194238.3|194113.3|194240.1|194115.1|194230.8|194105.8|23
1722968150000|2024-08-06 18:15:50|194239.3|194114.3|194235.5|194110.5|194240.1|194115.1|194234.5|194109.5|12
1722968160000|2024-08-06 18:16:00|194236.8|194111.8|194213.6|194088.6|194236.8|194111.8|194212.1|194087.1|14
1722968170000|2024-08-06 18:16:10|194208.5|194083.5|194225.7|194100.7|194230.7|194105.7|194208.5|194083.5|8
1722968180000|2024-08-06 18:16:20|194228.4|194103.4|194222.8|194097.8|194231.3|194106.3|194219.4|194094.4|17
1722968190000|2024-08-06 18:16:30|194246.7|194121.7|194255.3|194130.3|194257.5|194132.5|194240.1|194115.1|23
1722968200000|2024-08-06 18:16:40|194254.2|194129.2|194202.6|194077.6|194255.1|194130.1|194201.9|194076.9|23
1722968210000|2024-08-06 18:16:50|194203.2|194078.2|194197.4|194072.4|194205|194080|194197.4|194072.4|11
1722968220000|2024-08-06 18:17:00|194195.4|194070.4|194197.4|194072.4|194198.8|194073.8|194186.6|194061.6|12
1722968230000|2024-08-06 18:17:10|194198.4|194073.4|194195.6|194070.6|194198.9|194073.9|194193.1|194068.1|15
1722968240000|2024-08-06 18:17:20|194197.4|194072.4|194204.5|194079.5|194214.2|194089.2|194197.4|194072.4|24
1722968250000|2024-08-06 18:17:30|194202.9|194077.9|194200.7|194075.7|194205.3|194080.3|194199.5|194074.5|15
1722968260000|2024-08-06 18:17:40|194201.4|194076.4|194217.2|194092.2|194221|194096|194201.4|194076.4|27
1722968270000|2024-08-06 18:17:50|194216.2|194091.2|194218.8|194093.8|194227.8|194102.8|194216.2|194091.2|7
1722968280000|2024-08-06 18:18:00|194217.9|194092.9|194195.2|194070.2|194218.9|194093.9|194195.2|194070.2|12
1722968290000|2024-08-06 18:18:10|194196.4|194071.4|194170.6|194045.6|194197.9|194072.9|194162.3|194037.3|23
1722968300000|2024-08-06 18:18:20|194172.3|194047.3|194148.3|194023.3|194172.3|194047.3|194148.3|194023.3|23
1722968310000|2024-08-06 18:18:30|194142.9|194017.9|194143.9|194018.9|194143.9|194018.9|194142.9|194017.9|2
1722968320000|2024-08-06 18:18:40|194144.2|194019.2|194140.7|194015.7|194147.5|194022.5|194139.9|194014.9|12
1722968330000|2024-08-06 18:18:50|194140.2|194015.2|194155.7|194030.7|194156.8|194031.8|194140.2|194015.2|6
1722968340000|2024-08-06 18:19:00|194159.6|194034.6|194160.7|194035.7|194160.7|194035.7|194137.9|194012.9|20
1722968350000|2024-08-06 18:19:10|194158.5|194033.5|194155.6|194030.6|194159.2|194034.2|194150|194025|12
1722968360000|2024-08-06 18:19:20|194158.2|194033.2|194162.5|194037.5|194162.5|194037.5|194155.1|194030.1|11
1722968370000|2024-08-06 18:19:30|194164.6|194039.6|194167.1|194042.1|194168.4|194043.4|194145.9|194020.9|17
1722968380000|2024-08-06 18:19:40|194167|194042|194160.3|194035.3|194167|194042|194158.8|194033.8|11
1722968390000|2024-08-06 18:19:50|194161.6|194036.6|194141.3|194016.3|194161.6|194036.6|194141.2|194016.2|16
1722968400000|2024-08-06 18:20:00|194142.8|194017.8|194162.3|194037.3|194162.8|194037.8|194142.8|194017.8|23
1722968410000|2024-08-06 18:20:10|194161.7|194036.7|194155.2|194030.2|194162.5|194037.5|194153.4|194028.4|24
1722968420000|2024-08-06 18:20:20|194154.5|194029.5|194141.1|194016.1|194154.5|194029.5|194140.7|194015.7|16
1722968430000|2024-08-06 18:20:30|194142.3|194017.3|194175.6|194050.6|194195.1|194070.1|194142|194017|19
1722968440000|2024-08-06 18:20:40|194174.9|194049.9|194173.9|194048.9|194175.5|194050.5|194170.4|194045.4|19
1722968450000|2024-08-06 18:20:50|194173.4|194048.4|194176.1|194051.1|194177|194052|194172.4|194047.4|16
1722968460000|2024-08-06 18:21:00|194173.8|194048.8|194227.3|194102.3|194227.3|194102.3|194172.3|194047.3|24
1722968470000|2024-08-06 18:21:10|194230.4|194105.4|194205.4|194080.4|194230.5|194105.5|194205.4|194080.4|11
1722968480000|2024-08-06 18:21:20|194204.6|194079.6|194175.5|194050.5|194204.6|194079.6|194172|194047|11
1722968490000|2024-08-06 18:21:30|194173.3|194048.3|194166.5|194041.5|194177.8|194052.8|194159.4|194034.4|15
1722968500000|2024-08-06 18:21:40|194167.8|194042.8|194134.5|194009.5|194167.8|194042.8|194134.5|194009.5|13
1722968510000|2024-08-06 18:21:50|194138.3|194013.3|194130.2|194005.2|194142.5|194017.5|194127.6|194002.6|12
1722968520000|2024-08-06 18:22:00|194129.2|194004.2|194130.2|194005.2|194133.7|194008.7|194128.4|194003.4|15
1722968530000|2024-08-06 18:22:10|194131.2|194006.2|194129.5|194004.5|194131.2|194006.2|194129.5|194004.5|3
1722968540000|2024-08-06 18:22:20|194130.1|194005.1|194132.9|194007.9|194135.8|194010.8|194130.1|194005.1|7
1722968550000|2024-08-06 18:22:30|194133.6|194008.6|194102.4|193977.4|194167.7|194042.7|194102.2|193977.2|18
1722968560000|2024-08-06 18:22:40|194101.7|193976.7|194108.8|193983.8|194110.9|193985.9|194101.6|193976.6|12
1722968570000|2024-08-06 18:22:50|194110.4|193985.4|194112.6|193987.6|194112.6|193987.6|194108.2|193983.2|5
1722968580000|2024-08-06 18:23:00|194110.5|193985.5|194094.8|193969.8|194110.5|193985.5|194090.2|193965.2|12
1722968590000|2024-08-06 18:23:10|194093|193968|194057|193932|194093.8|193968.8|194042.4|193917.4|27
1722968600000|2024-08-06 18:23:20|194056.4|193931.4|194054.6|193929.6|194072.6|193947.6|194054.6|193929.6|23
1722968610000|2024-08-06 18:23:30|194055.4|193930.4|194080.3|193955.3|194082.1|193957.1|194055.4|193930.4|9
1722968620000|2024-08-06 18:23:40|194081.3|193956.3|194075|193950|194083|193958|194064.1|193939.1|20
1722968630000|2024-08-06 18:23:50|194077.5|193952.5|194075.9|193950.9|194079.2|193954.2|194071.5|193946.5|9
1722968640000|2024-08-06 18:24:00|194080|193955|194075.9|193950.9|194080|193955|194075.9|193950.9|2
1722968650000|2024-08-06 18:24:10|194075.1|193950.1|194066.1|193941.1|194075.1|193950.1|194065.8|193940.8|5
1722968660000|2024-08-06 18:24:20|194060.8|193935.8|194073.6|193948.6|194074.9|193949.9|194055.5|193930.5|17
1722968670000|2024-08-06 18:24:30|194072.8|193947.8|194055.8|193930.8|194072.8|193947.8|194055.8|193930.8|7
1722968680000|2024-08-06 18:24:40|194054.3|193929.3|194081.3|193956.3|194081.3|193956.3|194054.3|193929.3|15
1722968690000|2024-08-06 18:24:50|194079.8|193954.8|194093.4|193968.4|194100.8|193975.8|194079.8|193954.8|21
1722968700000|2024-08-06 18:25:00|194091.8|193966.8|194092.7|193967.7|194094.8|193969.8|194088.7|193963.7|16
1722968710000|2024-08-06 18:25:10|194093.4|193968.4|194124.5|193999.5|194129.3|194004.3|194092.7|193967.7|21
1722968720000|2024-08-06 18:25:20|194124.9|193999.9|194112.4|193987.4|194126.1|194001.1|194112.1|193987.1|10
1722968730000|2024-08-06 18:25:30|194111.8|193986.8|194110.8|193985.8|194112.6|193987.6|194110.8|193985.8|6
1722968740000|2024-08-06 18:25:40|194109.2|193984.2|194057.4|193932.4|194109.2|193984.2|194053.9|193928.9|15
1722968750000|2024-08-06 18:25:50|194056.2|193931.2|194047.2|193922.2|194062.3|193937.3|194047.2|193922.2|18
1722968760000|2024-08-06 18:26:00|194050.6|193925.6|194050|193925|194050.6|193925.6|194049.4|193924.4|5
1722968770000|2024-08-06 18:26:10|194052|193927|194043.2|193918.2|194065.8|193940.8|194043.2|193918.2|18
1722968780000|2024-08-06 18:26:20|194044.3|193919.3|194054.6|193929.6|194060.1|193935.1|194037|193912|14
1722968790000|2024-08-06 18:26:30|194052.7|193927.7|194052.5|193927.5|194058.1|193933.1|194050.4|193925.4|16
1722968800000|2024-08-06 18:26:40|194051.8|193926.8|194025.7|193900.7|194051.8|193926.8|194014.4|193889.4|18
1722968810000|2024-08-06 18:26:50|194026.2|193901.2|194051.8|193926.8|194052.1|193927.1|194026.2|193901.2|12
1722968820000|2024-08-06 18:27:00|194053.6|193928.6|194057.2|193932.2|194072.6|193947.6|194053.6|193928.6|8
1722968830000|2024-08-06 18:27:10|194059.4|193934.4|194103.7|193978.7|194108.2|193983.2|194058.3|193933.3|22
1722968840000|2024-08-06 18:27:20|194104.7|193979.7|194105.9|193980.9|194111.1|193986.1|194103.7|193978.7|9
1722968850000|2024-08-06 18:27:30|194110.3|193985.3|194107.6|193982.6|194110.3|193985.3|194106.5|193981.5|3
1722968860000|2024-08-06 18:27:40|194107.3|193982.3|194088.3|193963.3|194111.2|193986.2|194069.9|193944.9|19
1722968870000|2024-08-06 18:27:50|194090.8|193965.8|194115.1|193990.1|194115.1|193990.1|194090.8|193965.8|13
1722968880000|2024-08-06 18:28:00|194115.3|193990.3|194105.3|193980.3|194115.3|193990.3|194101.5|193976.5|11
1722968890000|2024-08-06 18:28:10|194104.4|193979.4|194074.1|193949.1|194104.4|193979.4|194072.4|193947.4|19
1722968900000|2024-08-06 18:28:20|194072.5|193947.5|194071.7|193946.7|194074.6|193949.6|194070.5|193945.5|11
1722968910000|2024-08-06 18:28:30|194070.5|193945.5|194038.9|193913.9|194070.5|193945.5|194035.4|193910.4|12
1722968920000|2024-08-06 18:28:40|194036.3|193911.3|194030.9|193905.9|194036.3|193911.3|194030|193905|7
1722968930000|2024-08-06 18:28:50|194032.5|193907.5|194034.5|193909.5|194036.1|193911.1|194026.3|193901.3|14
1722968940000|2024-08-06 18:29:00|194033.5|193908.5|194023.5|193898.5|194035|193910|194018.9|193893.9|16
1722968950000|2024-08-06 18:29:10|194024.3|193899.3|194026.3|193901.3|194028.8|193903.8|194019.4|193894.4|15
1722968960000|2024-08-06 18:29:20|194028.2|193903.2|194025.8|193900.8|194029.2|193904.2|194023.4|193898.4|24
1722968970000|2024-08-06 18:29:30|194023.7|193898.7|194019.8|193894.8|194032.3|193907.3|194015.1|193890.1|16
1722968980000|2024-08-06 18:29:40|194022.1|193897.1|194020.4|193895.4|194022.7|193897.7|194018.7|193893.7|22
1722968990000|2024-08-06 18:29:50|194021|193896|194034.3|193909.3|194034.3|193909.3|194011|193886|12
1722969000000|2024-08-06 18:30:00|194036.6|193911.6|194055.8|193930.8|194057.9|193932.9|194033.5|193908.5|21
1722969010000|2024-08-06 18:30:10|194056.3|193931.3|194052.1|193927.1|194057.3|193932.3|194050.5|193925.5|9
1722969020000|2024-08-06 18:30:20|194051.4|193926.4|194046.7|193921.7|194054|193929|194045.7|193920.7|14
1722969030000|2024-08-06 18:30:30|194045.7|193920.7|194067.5|193942.5|194070.7|193945.7|194045.4|193920.4|22
1722969040000|2024-08-06 18:30:40|194068.6|193943.6|194066.6|193941.6|194073.2|193948.2|194066.6|193941.6|25
1722969050000|2024-08-06 18:30:50|194067.8|193942.8|194059.1|193934.1|194067.8|193942.8|194052.6|193927.6|22
1722969060000|2024-08-06 18:31:00|194059.4|193934.4|194046.7|193921.7|194059.7|193934.7|194046.7|193921.7|20
1722969070000|2024-08-06 18:31:10|194045.5|193920.5|194042.9|193917.9|194045.5|193920.5|194042|193917|4
1722969080000|2024-08-06 18:31:20|194044.1|193919.1|194043.1|193918.1|194044.1|193919.1|194041.6|193916.6|7
1722969090000|2024-08-06 18:31:30|194041.7|193916.7|194040.6|193915.6|194041.7|193916.7|194040.6|193915.6|5
1722969100000|2024-08-06 18:31:40|194041.8|193916.8|194038.1|193913.1|194041.8|193916.8|194029.9|193904.9|8
1722969110000|2024-08-06 18:31:50|194036.5|193911.5|194026.3|193901.3|194039.9|193914.9|194026.3|193901.3|17
1722969120000|2024-08-06 18:32:00|194025.7|193900.7|194034.1|193909.1|194035.4|193910.4|194025.7|193900.7|4
1722969130000|2024-08-06 18:32:10|194035.3|193910.3|194034.1|193909.1|194035.6|193910.6|194033.9|193908.9|4
1722969140000|2024-08-06 18:32:20|194033.8|193908.8|194030|193905|194036.1|193911.1|194030|193905|12
1722969150000|2024-08-06 18:32:30|194029.4|193904.4|194029.2|193904.2|194030.5|193905.5|194029.2|193904.2|4
1722969160000|2024-08-06 18:32:40|194030.5|193905.5|194029.2|193904.2|194030.5|193905.5|194029.2|193904.2|2
1722969180000|2024-08-06 18:33:00|194030|193905|194029.9|193904.9|194030|193905|194029.9|193904.9|2
1722969190000|2024-08-06 18:33:10|194029.6|193904.6|194029.6|193904.6|194029.6|193904.6|194029.6|193904.6|1
1722969200000|2024-08-06 18:33:20|194025.9|193900.9|194025.9|193900.9|194025.9|193900.9|194025.9|193900.9|1
1722969210000|2024-08-06 18:33:30|194024.9|193899.9|194011.2|193886.2|194024.9|193899.9|193973.3|193848.3|20
1722969220000|2024-08-06 18:33:40|194011.3|193886.3|194010.6|193885.6|194025.5|193900.5|194009.1|193884.1|13
1722969230000|2024-08-06 18:33:50|194011.3|193886.3|194020|193895|194028.8|193903.8|194011.3|193886.3|22
1722969240000|2024-08-06 18:34:00|193985.1|193860.1|193998|193873|193999|193874|193985.1|193860.1|6
1722969250000|2024-08-06 18:34:10|194023.8|193898.8|194027.1|193902.1|194031.1|193906.1|194023.8|193898.8|15
1722969260000|2024-08-06 18:34:20|194026.5|193901.5|194017.9|193892.9|194026.5|193901.5|194012.9|193887.9|18
1722969270000|2024-08-06 18:34:30|194018|193893|194019.1|193894.1|194030|193905|194018|193893|20
1722969280000|2024-08-06 18:34:40|194020.8|193895.8|194023|193898|194024.8|193899.8|194016.3|193891.3|26
1722969290000|2024-08-06 18:34:50|194023.4|193898.4|194092.7|193967.7|194095.2|193970.2|194018.8|193893.8|23
1722969300000|2024-08-06 18:35:00|194092.6|193967.6|194109.5|193984.5|194112|193987|194092.6|193967.6|15
1722969310000|2024-08-06 18:35:10|194108.5|193983.5|194095.2|193970.2|194108.5|193983.5|194091|193966|19
1722969320000|2024-08-06 18:35:20|194094.1|193969.1|194091.9|193966.9|194095.6|193970.6|194091.9|193966.9|8
1722969330000|2024-08-06 18:35:30|194093.3|193968.3|194092.5|193967.5|194097.8|193972.8|194091.6|193966.6|15
1722969340000|2024-08-06 18:35:40|194091.6|193966.6|194092.7|193967.7|194092.9|193967.9|194091.1|193966.1|14
1722969350000|2024-08-06 18:35:50|194094.5|193969.5|194091.3|193966.3|194098.3|193973.3|194091.3|193966.3|10
1722969360000|2024-08-06 18:36:00|194091.7|193966.7|194091.3|193966.3|194091.7|193966.7|194091.3|193966.3|2
1722969370000|2024-08-06 18:36:10|194090.3|193965.3|194079.4|193954.4|194090.3|193965.3|194079.4|193954.4|12
1722969380000|2024-08-06 18:36:20|194076.9|193951.9|194062.8|193937.8|194076.9|193951.9|194049.3|193924.3|22
1722969390000|2024-08-06 18:36:30|194069.2|193944.2|194062.4|193937.4|194069.2|193944.2|194060|193935|27
1722969400000|2024-08-06 18:36:40|194062.2|193937.2|194088.8|193963.8|194093.7|193968.7|194060.9|193935.9|33
1722969410000|2024-08-06 18:36:50|194087.5|193962.5|194090.8|193965.8|194091|193966|194082.9|193957.9|19
1722969420000|2024-08-06 18:37:00|194087.9|193962.9|194096.5|193971.5|194099.1|193974.1|194087.8|193962.8|12
1722969430000|2024-08-06 18:37:10|194094.5|193969.5|194089.9|193964.9|194094.5|193969.5|194085.3|193960.3|12
1722969440000|2024-08-06 18:37:20|194088.3|193963.3|194146.2|194021.2|194147.8|194022.8|194088.1|193963.1|22
1722969450000|2024-08-06 18:37:30|194145.5|194020.5|194142.2|194017.2|194152.4|194027.4|194141.6|194016.6|15
1722969460000|2024-08-06 18:37:40|194143|194018|194142.1|194017.1|194146.9|194021.9|194140.9|194015.9|14
1722969470000|2024-08-06 18:37:50|194141|194016|194122.6|193997.6|194141.1|194016.1|194121.5|193996.5|10
1722969480000|2024-08-06 18:38:00|194128.5|194003.5|194133.5|194008.5|194141.1|194016.1|194126.5|194001.5|32
1722969490000|2024-08-06 18:38:10|194130.2|194005.2|194121.9|193996.9|194133.8|194008.8|194120.5|193995.5|10
1722969500000|2024-08-06 18:38:20|194120.5|193995.5|194120|193995|194122.2|193997.2|194120|193995|18
1722969510000|2024-08-06 18:38:30|194121.9|193996.9|194111.7|193986.7|194122.2|193997.2|194106.1|193981.1|16
1722969520000|2024-08-06 18:38:40|194113.5|193988.5|194096.9|193971.9|194113.5|193988.5|194092.7|193967.7|24
1722969530000|2024-08-06 18:38:50|194097.8|193972.8|194110.1|193985.1|194110.1|193985.1|194097.8|193972.8|11
1722969540000|2024-08-06 18:39:00|194107.3|193982.3|194087.5|193962.5|194107.8|193982.8|194083.1|193958.1|13
1722969550000|2024-08-06 18:39:10|194088.2|193963.2|194062.8|193937.8|194089.2|193964.2|194061.2|193936.2|20
1722969560000|2024-08-06 18:39:20|194061.7|193936.7|194046.2|193921.2|194061.7|193936.7|194044.1|193919.1|11
1722969570000|2024-08-06 18:39:30|194045.6|193920.6|194087.7|193962.7|194093.5|193968.5|194045.6|193920.6|16
1722969580000|2024-08-06 18:39:40|194092.1|193967.1|194091.4|193966.4|194093.5|193968.5|194085.6|193960.6|37
1722969590000|2024-08-06 18:39:50|194089.8|193964.8|194119.8|193994.8|194119.8|193994.8|194089.8|193964.8|28
1722969600000|2024-08-06 18:40:00|194125.1|194000.1|194129.4|194004.4|194129.5|194004.5|194108.9|193983.9|25
1722969610000|2024-08-06 18:40:10|194129|194004|194119.9|193994.9|194129.6|194004.6|194104.7|193979.7|16
1722969620000|2024-08-06 18:40:20|194119.6|193994.6|194091.2|193966.2|194124.1|193999.1|194091.2|193966.2|19
1722969630000|2024-08-06 18:40:30|194096|193971|194088.8|193963.8|194103.5|193978.5|194080.9|193955.9|19
1722969640000|2024-08-06 18:40:40|194089.9|193964.9|194105.5|193980.5|194105.5|193980.5|194088.3|193963.3|8
1722969650000|2024-08-06 18:40:50|194103.6|193978.6|194097.4|193972.4|194103.6|193978.6|194097.4|193972.4|5
1722969660000|2024-08-06 18:41:00|194098.2|193973.2|194106.2|193981.2|194120.3|193995.3|194098.2|193973.2|34
1722969670000|2024-08-06 18:41:10|194118.8|193993.8|194082.6|193957.6|194119.3|193994.3|194078.8|193953.8|19
1722969680000|2024-08-06 18:41:20|194081.9|193956.9|194061.9|193936.9|194082.3|193957.3|194061.9|193936.9|19
1722969690000|2024-08-06 18:41:30|194062.4|193937.4|194050.8|193925.8|194064.1|193939.1|194037.4|193912.4|14
1722969700000|2024-08-06 18:41:40|194050.4|193925.4|194051.1|193926.1|194062.6|193937.6|194050.4|193925.4|10
1722969710000|2024-08-06 18:41:50|194051.6|193926.6|194052.7|193927.7|194054.2|193929.2|194051.1|193926.1|7
1722969720000|2024-08-06 18:42:00|194050.7|193925.7|194052.2|193927.2|194052.5|193927.5|194049|193924|6
1722969730000|2024-08-06 18:42:10|194050.6|193925.6|194052.5|193927.5|194052.5|193927.5|194045.4|193920.4|7
1722969740000|2024-08-06 18:42:20|194050.1|193925.1|194051.5|193926.5|194051.5|193926.5|194046.2|193921.2|13
1722969750000|2024-08-06 18:42:30|194052.9|193927.9|194060|193935|194060|193935|194052.6|193927.6|12
1722969760000|2024-08-06 18:42:40|194069.7|193944.7|194065.2|193940.2|194069.7|193944.7|194065.2|193940.2|3
1722969770000|2024-08-06 18:42:50|194064.6|193939.6|194058.7|193933.7|194065.6|193940.6|194058.7|193933.7|6
1722969780000|2024-08-06 18:43:00|194061|193936|194076.6|193951.6|194080.5|193955.5|194058.1|193933.1|13
1722969790000|2024-08-06 18:43:10|194078|193953|194078|193953|194078|193953|194076.6|193951.6|16
1722969800000|2024-08-06 18:43:20|194076.4|193951.4|194077.9|193952.9|194082.4|193957.4|194070.5|193945.5|8
1722969810000|2024-08-06 18:43:30|194079|193954|194099.9|193974.9|194104.5|193979.5|194079|193954|10
1722969820000|2024-08-06 18:43:40|194100.2|193975.2|194081.1|193956.1|194100.2|193975.2|194081.1|193956.1|2
1722969830000|2024-08-06 18:43:50|194080.8|193955.8|194089.3|193964.3|194089.3|193964.3|194078.1|193953.1|14
1722969840000|2024-08-06 18:44:00|194089.8|193964.8|194091.2|193966.2|194091.2|193966.2|194085.9|193960.9|19
1722969850000|2024-08-06 18:44:10|194092|193967|194092.7|193967.7|194092.7|193967.7|194092|193967|2
1722969860000|2024-08-06 18:44:20|194090.9|193965.9|194099.7|193974.7|194102|193977|194088.8|193963.8|9
1722969870000|2024-08-06 18:44:30|194104.5|193979.5|194119.2|193994.2|194121.5|193996.5|194104.5|193979.5|13
1722969880000|2024-08-06 18:44:40|194119.6|193994.6|194119.6|193994.6|194119.6|193994.6|194118.1|193993.1|3
1722969890000|2024-08-06 18:44:50|194117.9|193992.9|194120.3|193995.3|194124.4|193999.4|194117.9|193992.9|16
1722969900000|2024-08-06 18:45:00|194118.8|193993.8|194130.5|194005.5|194134.9|194009.9|194118.8|193993.8|6
1722969910000|2024-08-06 18:45:10|194133.9|194008.9|194157.4|194032.4|194159.8|194034.8|194133.9|194008.9|17
1722969920000|2024-08-06 18:45:20|194158|194033|194152.3|194027.3|194180.6|194055.6|194141.3|194016.3|22
1722969930000|2024-08-06 18:45:30|194150.2|194025.2|194154.6|194029.6|194154.6|194029.6|194150.2|194025.2|6
1722969940000|2024-08-06 18:45:40|194154.1|194029.1|194102.1|193977.1|194154.1|194029.1|194100.4|193975.4|6
1722969950000|2024-08-06 18:45:50|194105.7|193980.7|194071.6|193946.6|194113.1|193988.1|194070.6|193945.6|15
1722969960000|2024-08-06 18:46:00|194075.9|193950.9|194079.1|193954.1|194082.9|193957.9|194075.9|193950.9|10
1722969970000|2024-08-06 18:46:10|194079.9|193954.9|194091.6|193966.6|194091.6|193966.6|194078.8|193953.8|8
1722969980000|2024-08-06 18:46:20|194091|193966|194102.5|193977.5|194102.5|193977.5|194090.1|193965.1|7
1722969990000|2024-08-06 18:46:30|194103.8|193978.8|194103.8|193978.8|194103.8|193978.8|194103.8|193978.8|1
1722970000000|2024-08-06 18:46:40|194103.5|193978.5|194114.1|193989.1|194117|193992|194103.5|193978.5|7
1722970010000|2024-08-06 18:46:50|194114.4|193989.4|194106.8|193981.8|194114.4|193989.4|194088.3|193963.3|14
1722970020000|2024-08-06 18:47:00|194108.8|193983.8|194107.5|193982.5|194110.3|193985.3|194107.5|193982.5|4
1722970030000|2024-08-06 18:47:10|194102.4|193977.4|194068.4|193943.4|194102.9|193977.9|194067.6|193942.6|6
1722970040000|2024-08-06 18:47:20|194065.2|193940.2|194150.3|194025.3|194157.7|194032.7|194058.5|193933.5|18
1722970050000|2024-08-06 18:47:30|194162.9|194037.9|194157.5|194032.5|194169.8|194044.8|194157.5|194032.5|25
1722970060000|2024-08-06 18:47:40|194162.6|194037.6|194165.2|194040.2|194168.3|194043.3|194157.5|194032.5|18
1722970070000|2024-08-06 18:47:50|194167.9|194042.9|194163.1|194038.1|194170.5|194045.5|194161.4|194036.4|17
1722970080000|2024-08-06 18:48:00|194159.5|194034.5|194165.5|194040.5|194166.1|194041.1|194158.1|194033.1|9
1722970090000|2024-08-06 18:48:10|194167|194042|194159.7|194034.7|194168.4|194043.4|194159.7|194034.7|14
1722970100000|2024-08-06 18:48:20|194165.2|194040.2|194165.2|194040.2|194165.2|194040.2|194165.2|194040.2|1
1722970110000|2024-08-06 18:48:30|194165.6|194040.6|194169.2|194044.2|194169.2|194044.2|194154.5|194029.5|12
1722970120000|2024-08-06 18:48:40|194167.9|194042.9|194167.9|194042.9|194167.9|194042.9|194167.9|194042.9|1
1722970130000|2024-08-06 18:48:50|194169.8|194044.8|194170.7|194045.7|194182.6|194057.6|194162.8|194037.8|19
1722970140000|2024-08-06 18:49:00|194171.6|194046.6|194176.5|194051.5|194176.5|194051.5|194168.5|194043.5|9
1722970150000|2024-08-06 18:49:10|194177.6|194052.6|194191.4|194066.4|194191.4|194066.4|194166.3|194041.3|15
1722970160000|2024-08-06 18:49:20|194194.1|194069.1|194222.5|194097.5|194222.5|194097.5|194192.5|194067.5|11
1722970170000|2024-08-06 18:49:30|194225.2|194100.2|194232.1|194107.1|194232.1|194107.1|194224.6|194099.6|6
1722970180000|2024-08-06 18:49:40|194225.5|194100.5|194251.3|194126.3|194271.2|194146.2|194225.5|194100.5|16
1722970190000|2024-08-06 18:49:50|194271.2|194146.2|194303.2|194178.2|194314.2|194189.2|194271.2|194146.2|12
1722970200000|2024-08-06 18:50:00|194306.2|194181.2|194322|194197|194324.6|194199.6|194306.2|194181.2|25
1722970210000|2024-08-06 18:50:10|194321.2|194196.2|194306.5|194181.5|194321.7|194196.7|194295|194170|15
1722970220000|2024-08-06 18:50:20|194306.6|194181.6|194310.3|194185.3|194339.4|194214.4|194305.9|194180.9|23
1722970230000|2024-08-06 18:50:30|194310.4|194185.4|194290.4|194165.4|194310.8|194185.8|194282.4|194157.4|20
1722970240000|2024-08-06 18:50:40|194293.5|194168.5|194289.2|194164.2|194295.5|194170.5|194280.8|194155.8|15
1722970250000|2024-08-06 18:50:50|194291.8|194166.8|194303.4|194178.4|194308.6|194183.6|194290.4|194165.4|15
1722970260000|2024-08-06 18:51:00|194303.3|194178.3|194333.6|194208.6|194334.8|194209.8|194301.3|194176.3|28
1722970270000|2024-08-06 18:51:10|194333.3|194208.3|194329.4|194204.4|194333.8|194208.8|194329.4|194204.4|16
1722970280000|2024-08-06 18:51:20|194332.3|194207.3|194333|194208|194338|194213|194331.5|194206.5|15
1722970290000|2024-08-06 18:51:30|194333.7|194208.7|194356.4|194231.4|194357.2|194232.2|194331.4|194206.4|19
1722970300000|2024-08-06 18:51:40|194356.6|194231.6|194375.5|194250.5|194379|194254|194355.4|194230.4|19
1722970310000|2024-08-06 18:51:50|194371.4|194246.4|194355.4|194230.4|194371.8|194246.8|194340.7|194215.7|28
1722970320000|2024-08-06 18:52:00|194355.2|194230.2|194355.3|194230.3|194355.9|194230.9|194350|194225|24
1722970330000|2024-08-06 18:52:10|194356.9|194231.9|194379.2|194254.2|194379.2|194254.2|194356.9|194231.9|11
1722970340000|2024-08-06 18:52:20|194378.3|194253.3|194406.4|194281.4|194407.3|194282.3|194376.7|194251.7|25
1722970350000|2024-08-06 18:52:30|194404.1|194279.1|194392.1|194267.1|194405.3|194280.3|194387.3|194262.3|28
1722970360000|2024-08-06 18:52:40|194390.9|194265.9|194392.3|194267.3|194401|194276|194388.8|194263.8|26
1722970370000|2024-08-06 18:52:50|194392.8|194267.8|194389.4|194264.4|194394.3|194269.3|194388.1|194263.1|27
1722970380000|2024-08-06 18:53:00|194390.5|194265.5|194381.6|194256.6|194394.3|194269.3|194376.6|194251.6|12
1722970390000|2024-08-06 18:53:10|194380.3|194255.3|194379.4|194254.4|194380.5|194255.5|194374.2|194249.2|8
1722970400000|2024-08-06 18:53:20|194365.2|194240.2|194365.2|194240.2|194365.2|194240.2|194365.2|194240.2|1
1722970410000|2024-08-06 18:53:30|194355.2|194230.2|194372.8|194247.8|194376.6|194251.6|194355.2|194230.2|5
1722970420000|2024-08-06 18:53:40|194374.7|194249.7|194370.7|194245.7|194374.7|194249.7|194362.9|194237.9|11
1722970430000|2024-08-06 18:53:50|194370.9|194245.9|194384.7|194259.7|194386.3|194261.3|194370.9|194245.9|7
1722970440000|2024-08-06 18:54:00|194382.8|194257.8|194383.9|194258.9|194384.6|194259.6|194377|194252|19
1722970450000|2024-08-06 18:54:10|194384.9|194259.9|194327.7|194202.7|194386.2|194261.2|194324.8|194199.8|18
1722970460000|2024-08-06 18:54:20|194327.1|194202.1|194344.8|194219.8|194344.8|194219.8|194327.1|194202.1|9
1722970470000|2024-08-06 18:54:30|194343.8|194218.8|194343.5|194218.5|194343.8|194218.8|194334.3|194209.3|13
1722970480000|2024-08-06 18:54:40|194344.2|194219.2|194344.7|194219.7|194346.5|194221.5|194343.9|194218.9|6
1722970490000|2024-08-06 18:54:50|194343.9|194218.9|194347.1|194222.1|194349.2|194224.2|194340.1|194215.1|10
1722970500000|2024-08-06 18:55:00|194349.4|194224.4|194359.5|194234.5|194359.5|194234.5|194345.1|194220.1|10
1722970510000|2024-08-06 18:55:10|194361.9|194236.9|194368|194243|194369.7|194244.7|194359.6|194234.6|15
1722970520000|2024-08-06 18:55:20|194369.4|194244.4|194372.2|194247.2|194374.9|194249.9|194368.9|194243.9|11
1722970530000|2024-08-06 18:55:30|194372.3|194247.3|194370.6|194245.6|194372.3|194247.3|194368.9|194243.9|5
1722970540000|2024-08-06 18:55:40|194371.9|194246.9|194377.5|194252.5|194379.6|194254.6|194370.9|194245.9|10
1722970550000|2024-08-06 18:55:50|194384.9|194259.9|194412.3|194287.3|194412.3|194287.3|194384.9|194259.9|15
1722970560000|2024-08-06 18:56:00|194410.8|194285.8|194414.7|194289.7|194414.7|194289.7|194410.8|194285.8|7
1722970570000|2024-08-06 18:56:10|194413.3|194288.3|194419|194294|194419.8|194294.8|194413.3|194288.3|8
1722970580000|2024-08-06 18:56:20|194417.7|194292.7|194426.7|194301.7|194430.6|194305.6|194413.5|194288.5|17
1722970590000|2024-08-06 18:56:30|194429.3|194304.3|194417.4|194292.4|194429.3|194304.3|194417.4|194292.4|8
1722970600000|2024-08-06 18:56:40|194417.9|194292.9|194415.7|194290.7|194417.9|194292.9|194415.2|194290.2|5
1722970610000|2024-08-06 18:56:50|194417|194292|194411.3|194286.3|194418.8|194293.8|194404.8|194279.8|10
1722970620000|2024-08-06 18:57:00|194411.7|194286.7|194438.5|194313.5|194441.6|194316.6|194411.7|194286.7|18
1722970630000|2024-08-06 18:57:10|194440.5|194315.5|194416.5|194291.5|194441.2|194316.2|194415.2|194290.2|18
1722970640000|2024-08-06 18:57:20|194412.8|194287.8|194416|194291|194421.1|194296.1|194412.8|194287.8|10
1722970650000|2024-08-06 18:57:30|194431.1|194306.1|194593.1|194468.1|194593.1|194468.1|194431.1|194306.1|25
1722970660000|2024-08-06 18:57:40|194594.2|194469.2|194740.6|194615.6|194740.6|194615.6|194594.2|194469.2|38
1722970670000|2024-08-06 18:57:50|194739.5|194614.5|194733.2|194608.2|194750.5|194625.5|194720.3|194595.3|37
1722970680000|2024-08-06 18:58:00|194724|194599|194689.5|194564.5|194724|194599|194676.6|194551.6|35
1722970690000|2024-08-06 18:58:10|194672.6|194547.6|194740.3|194615.3|194751.1|194626.1|194664.6|194539.6|35
1722970700000|2024-08-06 18:58:20|194742.9|194617.9|194774.6|194649.6|194792.1|194667.1|194736.3|194611.3|37
1722970710000|2024-08-06 18:58:30|194773.3|194648.3|194709.5|194584.5|194773.3|194648.3|194709.5|194584.5|32
1722970720000|2024-08-06 18:58:40|194707.9|194582.9|194714.7|194589.7|194725.9|194600.9|194701.7|194576.7|36
1722970730000|2024-08-06 18:58:50|194681.6|194556.6|194690.8|194565.8|194710|194585|194680.1|194555.1|30
1722970740000|2024-08-06 18:59:00|194693.2|194568.2|194717.4|194592.4|194718.8|194593.8|194687.9|194562.9|32
1722970750000|2024-08-06 18:59:10|194718.4|194593.4|194759.2|194634.2|194770.9|194645.9|194717|194592|33
1722970760000|2024-08-06 18:59:20|194758.2|194633.2|194688.6|194563.6|194761.4|194636.4|194684.3|194559.3|24
1722970770000|2024-08-06 18:59:30|194689.6|194564.6|194722.7|194597.7|194722.7|194597.7|194686.5|194561.5|24
1722970780000|2024-08-06 18:59:40|194721.1|194596.1|194756.9|194631.9|194756.9|194631.9|194721.1|194596.1|27
1722970790000|2024-08-06 18:59:50|194756.1|194631.1|194802|194677|194802|194677|194753.3|194628.3|23
1722970800000|2024-08-06 19:00:00|194796.2|194671.2|194800.3|194675.3|194817|194692|194796.2|194671.2|21
1722970810000|2024-08-06 19:00:10|194797.1|194672.1|194752.9|194627.9|194797.1|194672.1|194749|194624|32
1722970820000|2024-08-06 19:00:20|194721|194596|194730.7|194605.7|194738.9|194613.9|194716.8|194591.8|28
1722970830000|2024-08-06 19:00:30|194724.7|194599.7|194713|194588|194765.9|194640.9|194709.2|194584.2|28
1722970840000|2024-08-06 19:00:40|194715.6|194590.6|194736.2|194611.2|194746.9|194621.9|194713|194588|26
1722970850000|2024-08-06 19:00:50|194737|194612|194679.4|194554.4|194739.2|194614.2|194675.7|194550.7|28
1722970860000|2024-08-06 19:01:00|194683.4|194558.4|194686.2|194561.2|194694.4|194569.4|194659|194534|34
1722970870000|2024-08-06 19:01:10|194686|194561|194741.4|194616.4|194741.4|194616.4|194677|194552|27
1722970880000|2024-08-06 19:01:20|194741.3|194616.3|194724.3|194599.3|194762.1|194637.1|194717.2|194592.2|33
1722970890000|2024-08-06 19:01:30|194723.7|194598.7|194656.3|194531.3|194723.7|194598.7|194651.1|194526.1|29
1722970900000|2024-08-06 19:01:40|194655.8|194530.8|194642.9|194517.9|194656.4|194531.4|194633.5|194508.5|22
1722970910000|2024-08-06 19:01:50|194639.5|194514.5|194658.3|194533.3|194669.3|194544.3|194635|194510|25
1722970920000|2024-08-06 19:02:00|194645.7|194520.7|194633.8|194508.8|194647.1|194522.1|194630.2|194505.2|29
1722970930000|2024-08-06 19:02:10|194632.9|194507.9|194600.6|194475.6|194634|194509|194600.6|194475.6|30
1722970940000|2024-08-06 19:02:20|194600.7|194475.7|194607.8|194482.8|194650.8|194525.8|194600.7|194475.7|28
1722970950000|2024-08-06 19:02:30|194607.9|194482.9|194623.7|194498.7|194623.7|194498.7|194600.9|194475.9|25
1722970960000|2024-08-06 19:02:40|194618.9|194493.9|194605.9|194480.9|194618.9|194493.9|194604.5|194479.5|33
1722970970000|2024-08-06 19:02:50|194603.3|194478.3|194606.2|194481.2|194608.8|194483.8|194603.3|194478.3|23
1722970980000|2024-08-06 19:03:00|194605.1|194480.1|194594.9|194469.9|194605.1|194480.1|194594.6|194469.6|7
1722970990000|2024-08-06 19:03:10|194592.8|194467.8|194586.2|194461.2|194592.8|194467.8|194570|194445|28
1722971000000|2024-08-06 19:03:20|194588.1|194463.1|194599.5|194474.5|194599.5|194474.5|194588|194463|18
1722971010000|2024-08-06 19:03:30|194616.6|194491.6|194694.3|194569.3|194712.1|194587.1|194601|194476|30
1722971020000|2024-08-06 19:03:40|194696.1|194571.1|194729.1|194604.1|194743.9|194618.9|194696.1|194571.1|29
1722971030000|2024-08-06 19:03:50|194731.5|194606.5|194732.8|194607.8|194735.1|194610.1|194719.7|194594.7|29
1722971040000|2024-08-06 19:04:00|194729.7|194604.7|194667.3|194542.3|194729.7|194604.7|194646.2|194521.2|38
1722971050000|2024-08-06 19:04:10|194665.2|194540.2|194669.8|194544.8|194674.1|194549.1|194662.7|194537.7|30
1722971060000|2024-08-06 19:04:20|194668.6|194543.6|194661.1|194536.1|194729.5|194604.5|194661.1|194536.1|31
1722971070000|2024-08-06 19:04:30|194653.2|194528.2|194692.2|194567.2|194697.4|194572.4|194646.4|194521.4|34
1722971080000|2024-08-06 19:04:40|194698|194573|194734|194609|194734|194609|194695.2|194570.2|22
1722971090000|2024-08-06 19:04:50|194742.3|194617.3|194717.4|194592.4|194751.7|194626.7|194712.4|194587.4|31
1722971100000|2024-08-06 19:05:00|194711.1|194586.1|194663.2|194538.2|194711.1|194586.1|194628.2|194503.2|37
1722971110000|2024-08-06 19:05:10|194661.1|194536.1|194638|194513|194661.1|194536.1|194620.4|194495.4|34
1722971120000|2024-08-06 19:05:20|194637.4|194512.4|194660.1|194535.1|194682.7|194557.7|194637.4|194512.4|32
1722971130000|2024-08-06 19:05:30|194660.5|194535.5|194683.8|194558.8|194684.5|194559.5|194658.1|194533.1|26
1722971140000|2024-08-06 19:05:40|194691.1|194566.1|194677.1|194552.1|194691.1|194566.1|194674|194549|20
1722971150000|2024-08-06 19:05:50|194676.1|194551.1|194689.6|194564.6|194695.7|194570.7|194668.2|194543.2|29
1722971160000|2024-08-06 19:06:00|194696.5|194571.5|194696.8|194571.8|194713.8|194588.8|194686.2|194561.2|37
1722971170000|2024-08-06 19:06:10|194695.9|194570.9|194695.6|194570.6|194697.6|194572.6|194685|194560|30
1722971180000|2024-08-06 19:06:20|194695.5|194570.5|194636.2|194511.2|194703.1|194578.1|194636.2|194511.2|34
1722971190000|2024-08-06 19:06:30|194634.9|194509.9|194619.1|194494.1|194634.9|194509.9|194617.6|194492.6|34
1722971200000|2024-08-06 19:06:40|194620.1|194495.1|194627.7|194502.7|194640.7|194515.7|194618.1|194493.1|29
1722971210000|2024-08-06 19:06:50|194637.8|194512.8|194720.1|194595.1|194725.3|194600.3|194637.5|194512.5|19
1722971220000|2024-08-06 19:07:00|194727.2|194602.2|194758.6|194633.6|194758.7|194633.7|194727|194602|31
1722971230000|2024-08-06 19:07:10|194759.6|194634.6|194781.9|194656.9|194797.1|194672.1|194759.6|194634.6|25
1722971240000|2024-08-06 19:07:20|194781.8|194656.8|194760.7|194635.7|194782.7|194657.7|194741|194616|28
1722971250000|2024-08-06 19:07:30|194761.8|194636.8|194802.8|194677.8|194803.8|194678.8|194761.8|194636.8|26
1722971260000|2024-08-06 19:07:40|194802.2|194677.2|194798.8|194673.8|194802.2|194677.2|194791|194666|32
1722971270000|2024-08-06 19:07:50|194798|194673|194768.7|194643.7|194798|194673|194768|194643|30
1722971280000|2024-08-06 19:08:00|194770.8|194645.8|194697.6|194572.6|194773.8|194648.8|194696.2|194571.2|35
1722971290000|2024-08-06 19:08:10|194695.5|194570.5|194694.2|194569.2|194696.7|194571.7|194678|194553|25
1722971300000|2024-08-06 19:08:20|194690.2|194565.2|194659.2|194534.2|194698.3|194573.3|194659.2|194534.2|31
1722971310000|2024-08-06 19:08:30|194656.7|194531.7|194656.2|194531.2|194659|194534|194641.4|194516.4|35
1722971320000|2024-08-06 19:08:40|194666.6|194541.6|194698|194573|194704.7|194579.7|194665.7|194540.7|30
1722971330000|2024-08-06 19:08:50|194695.8|194570.8|194694.1|194569.1|194726.4|194601.4|194694.1|194569.1|32
1722971340000|2024-08-06 19:09:00|194690.1|194565.1|194678.4|194553.4|194692.2|194567.2|194657.1|194532.1|34
1722971350000|2024-08-06 19:09:10|194679.6|194554.6|194671.8|194546.8|194687.4|194562.4|194657.7|194532.7|36
1722971360000|2024-08-06 19:09:20|194666.1|194541.1|194731|194606|194738.3|194613.3|194666.1|194541.1|31
1722971370000|2024-08-06 19:09:30|194731.6|194606.6|194694.7|194569.7|194731.6|194606.6|194694.7|194569.7|13
1722971380000|2024-08-06 19:09:40|194695.7|194570.7|194695.9|194570.9|194703.7|194578.7|194695|194570|17
1722971390000|2024-08-06 19:09:50|194695.2|194570.2|194696.8|194571.8|194698.1|194573.1|194693.2|194568.2|16
1722971400000|2024-08-06 19:10:00|194690.2|194565.2|194639.4|194514.4|194694.1|194569.1|194639.4|194514.4|31
1722971410000|2024-08-06 19:10:10|194640.5|194515.5|194631.4|194506.4|194646|194521|194620.4|194495.4|36
1722971420000|2024-08-06 19:10:20|194625.3|194500.3|194605.1|194480.1|194627.5|194502.5|194600.7|194475.7|26
1722971430000|2024-08-06 19:10:30|194606|194481|194612.3|194487.3|194612.3|194487.3|194599.1|194474.1|29
1722971440000|2024-08-06 19:10:40|194615.1|194490.1|194649.7|194524.7|194653.9|194528.9|194615.1|194490.1|32
1722971450000|2024-08-06 19:10:50|194651.5|194526.5|194630.9|194505.9|194654.1|194529.1|194627.6|194502.6|32
1722971460000|2024-08-06 19:11:00|194629.8|194504.8|194657|194532|194657.7|194532.7|194629.8|194504.8|22
1722971470000|2024-08-06 19:11:10|194657.5|194532.5|194721.8|194596.8|194726|194601|194657.5|194532.5|30
1722971480000|2024-08-06 19:11:20|194717.9|194592.9|194726.3|194601.3|194727.8|194602.8|194716.1|194591.1|20
1722971490000|2024-08-06 19:11:30|194725.7|194600.7|194731.9|194606.9|194735.1|194610.1|194723.8|194598.8|22
1722971500000|2024-08-06 19:11:40|194730.6|194605.6|194741.1|194616.1|194756.3|194631.3|194729.9|194604.9|31
1722971510000|2024-08-06 19:11:50|194740.1|194615.1|194737.3|194612.3|194742.6|194617.6|194724.2|194599.2|30
1722971520000|2024-08-06 19:12:00|194738.7|194613.7|194710|194585|194743.8|194618.8|194710|194585|26
1722971530000|2024-08-06 19:12:10|194709.4|194584.4|194709.7|194584.7|194713.5|194588.5|194703.8|194578.8|26
1722971540000|2024-08-06 19:12:20|194714.2|194589.2|194670.9|194545.9|194721.2|194596.2|194658.2|194533.2|31
1722971550000|2024-08-06 19:12:30|194664.9|194539.9|194667.3|194542.3|194681.7|194556.7|194655.8|194530.8|29
1722971560000|2024-08-06 19:12:40|194663.1|194538.1|194658|194533|194672.4|194547.4|194653.9|194528.9|29
1722971570000|2024-08-06 19:12:50|194658.3|194533.3|194665.3|194540.3|194668.8|194543.8|194656.5|194531.5|34
1722971580000|2024-08-06 19:13:00|194670.3|194545.3|194657.9|194532.9|194670.3|194545.3|194629.9|194504.9|29
1722971590000|2024-08-06 19:13:10|194660.2|194535.2|194703.1|194578.1|194715.3|194590.3|194660.2|194535.2|29
1722971600000|2024-08-06 19:13:20|194706.2|194581.2|194700.1|194575.1|194709.2|194584.2|194700.1|194575.1|17
1722971610000|2024-08-06 19:13:30|194706.5|194581.5|194705.7|194580.7|194709.4|194584.4|194699.9|194574.9|17
1722971620000|2024-08-06 19:13:40|194706.7|194581.7|194749.9|194624.9|194749.9|194624.9|194706.4|194581.4|16
1722971630000|2024-08-06 19:13:50|194750.7|194625.7|194758.7|194633.7|194772.4|194647.4|194750.7|194625.7|16
1722971640000|2024-08-06 19:14:00|194757.8|194632.8|194735.5|194610.5|194757.8|194632.8|194734.5|194609.5|11
1722971650000|2024-08-06 19:14:10|194737.5|194612.5|194784.9|194659.9|194784.9|194659.9|194737.5|194612.5|26
1722971660000|2024-08-06 19:14:20|194781.6|194656.6|194770.9|194645.9|194781.8|194656.8|194769.1|194644.1|17
1722971670000|2024-08-06 19:14:30|194768.6|194643.6|194775.5|194650.5|194776.8|194651.8|194768.6|194643.6|13
1722971680000|2024-08-06 19:14:40|194776.7|194651.7|194775.9|194650.9|194777.3|194652.3|194771.4|194646.4|23
1722971690000|2024-08-06 19:14:50|194776|194651|194787|194662|194789.1|194664.1|194772.3|194647.3|25
1722971700000|2024-08-06 19:15:00|194785|194660|194789|194664|194825.2|194700.2|194785|194660|33
1722971710000|2024-08-06 19:15:10|194791|194666|194807.3|194682.3|194811|194686|194788|194663|21
1722971720000|2024-08-06 19:15:20|194806.1|194681.1|194805.9|194680.9|194812.6|194687.6|194804.4|194679.4|21
1722971730000|2024-08-06 19:15:30|194804.9|194679.9|194841.7|194716.7|194843.8|194718.8|194804.9|194679.9|20
1722971740000|2024-08-06 19:15:40|194842.7|194717.7|194930|194805|194935.5|194810.5|194842.4|194717.4|24
1722971750000|2024-08-06 19:15:50|194937.3|194812.3|194927|194802|194948.6|194823.6|194903.1|194778.1|32
1722971760000|2024-08-06 19:16:00|194925.4|194800.4|194920.9|194795.9|194927.2|194802.2|194920.6|194795.6|17
1722971770000|2024-08-06 19:16:10|194922|194797|194983.9|194858.9|194983.9|194858.9|194920.1|194795.1|30
1722971780000|2024-08-06 19:16:20|194983|194858|195037.2|194912.2|195048.3|194923.3|194983|194858|28
1722971790000|2024-08-06 19:16:30|195039.1|194914.1|195100.4|194975.4|195100.9|194975.9|195013.2|194888.2|32
1722971800000|2024-08-06 19:16:40|195102.1|194977.1|195109.8|194984.8|195112.6|194987.6|195084.1|194959.1|32
1722971810000|2024-08-06 19:16:50|195094.3|194969.3|195120.4|194995.4|195123.2|194998.2|195066.6|194941.6|29
1722971820000|2024-08-06 19:17:00|195120.1|194995.1|195146.9|195021.9|195158.6|195033.6|195083|194958|32
1722971830000|2024-08-06 19:17:10|195148.4|195023.4|195114.1|194989.1|195148.4|195023.4|195077|194952|38
1722971840000|2024-08-06 19:17:20|195112.6|194987.6|195083.5|194958.5|195140.6|195015.6|195083.3|194958.3|35
1722971850000|2024-08-06 19:17:30|195083.1|194958.1|195050.5|194925.5|195083.1|194958.1|195036|194911|28
1722971860000|2024-08-06 19:17:40|195049.4|194924.4|195095.7|194970.7|195095.7|194970.7|195043.4|194918.4|24
1722971870000|2024-08-06 19:17:50|195092|194967|195079.4|194954.4|195092|194967|195041.6|194916.6|23
1722971880000|2024-08-06 19:18:00|195080.6|194955.6|195078.8|194953.8|195084|194959|195074.6|194949.6|18
1722971890000|2024-08-06 19:18:10|195078.3|194953.3|195056.7|194931.7|195086|194961|195043.8|194918.8|28
1722971900000|2024-08-06 19:18:20|195056.2|194931.2|195010.9|194885.9|195056.2|194931.2|195010.3|194885.3|19
1722971910000|2024-08-06 19:18:30|195010.4|194885.4|194974.1|194849.1|195010.4|194885.4|194969.5|194844.5|29
1722971920000|2024-08-06 19:18:40|194974.7|194849.7|194985.1|194860.1|195002.1|194877.1|194969.2|194844.2|19
1722971930000|2024-08-06 19:18:50|195008.3|194883.3|195018.1|194893.1|195025.7|194900.7|195008.3|194883.3|28
1722971940000|2024-08-06 19:19:00|195007.7|194882.7|194999.2|194874.2|195021.9|194896.9|194993.9|194868.9|26
1722971950000|2024-08-06 19:19:10|195001.9|194876.9|194994.5|194869.5|195001.9|194876.9|194989.4|194864.4|37
1722971960000|2024-08-06 19:19:20|194995.1|194870.1|194945.2|194820.2|194997.4|194872.4|194945.1|194820.1|23
1722971970000|2024-08-06 19:19:30|194945.9|194820.9|195017.4|194892.4|195022|194897|194945.9|194820.9|27
1722971980000|2024-08-06 19:19:40|195015.5|194890.5|195000.3|194875.3|195015.5|194890.5|194984|194859|22
1722971990000|2024-08-06 19:19:50|195001|194876|194989.7|194864.7|195002.1|194877.1|194984.4|194859.4|13
1722972000000|2024-08-06 19:20:00|195000.4|194875.4|194950.7|194825.7|195000.4|194875.4|194950.4|194825.4|33
1722972010000|2024-08-06 19:20:10|194949.3|194824.3|194961.8|194836.8|194961.8|194836.8|194942.2|194817.2|17
1722972020000|2024-08-06 19:20:20|194963.1|194838.1|194967.8|194842.8|194988.4|194863.4|194960.3|194835.3|26
1722972030000|2024-08-06 19:20:30|194965.6|194840.6|194946.5|194821.5|194965.6|194840.6|194946.5|194821.5|16
1722972040000|2024-08-06 19:20:40|194932.8|194807.8|194953.9|194828.9|194954|194829|194924.9|194799.9|14
1722972050000|2024-08-06 19:20:50|194952.3|194827.3|194841.9|194716.9|194952.3|194827.3|194841.9|194716.9|26
1722972060000|2024-08-06 19:21:00|194813.3|194688.3|194832.5|194707.5|194838|194713|194799|194674|26
1722972070000|2024-08-06 19:21:10|194835.6|194710.6|194812.4|194687.4|194835.6|194710.6|194796.5|194671.5|19
1722972080000|2024-08-06 19:21:20|194813.5|194688.5|194803.8|194678.8|194815.4|194690.4|194799.2|194674.2|26
1722972090000|2024-08-06 19:21:30|194804.6|194679.6|194739.9|194614.9|194812.9|194687.9|194739.9|194614.9|23
1722972100000|2024-08-06 19:21:40|194729.2|194604.2|194733.5|194608.5|194738.4|194613.4|194720.5|194595.5|23
1722972110000|2024-08-06 19:21:50|194735.2|194610.2|194736.5|194611.5|194742.4|194617.4|194720.9|194595.9|31
1722972120000|2024-08-06 19:22:00|194738|194613|194720.1|194595.1|194748.5|194623.5|194720.1|194595.1|22
1722972130000|2024-08-06 19:22:10|194716.8|194591.8|194720.2|194595.2|194738.7|194613.7|194716.8|194591.8|18
1722972140000|2024-08-06 19:22:20|194721.3|194596.3|194696.6|194571.6|194736.8|194611.8|194696.6|194571.6|18
1722972150000|2024-08-06 19:22:30|194696.1|194571.1|194684.9|194559.9|194701|194576|194675.3|194550.3|20
1722972160000|2024-08-06 19:22:40|194684.5|194559.5|194657.4|194532.4|194684.5|194559.5|194657.3|194532.3|17
1722972170000|2024-08-06 19:22:50|194658.1|194533.1|194637.5|194512.5|194660.2|194535.2|194621.2|194496.2|17
1722972180000|2024-08-06 19:23:00|194645.6|194520.6|194623.8|194498.8|194651.4|194526.4|194615.2|194490.2|28
1722972190000|2024-08-06 19:23:10|194624.4|194499.4|194618.7|194493.7|194632.6|194507.6|194600.4|194475.4|22
1722972200000|2024-08-06 19:23:20|194619.3|194494.3|194669.5|194544.5|194674.2|194549.2|194619.3|194494.3|26
1722972210000|2024-08-06 19:23:30|194671.6|194546.6|194618.5|194493.5|194671.6|194546.6|194617.1|194492.1|32
1722972220000|2024-08-06 19:23:40|194617.5|194492.5|194618.6|194493.6|194628.6|194503.6|194608|194483|32
1722972230000|2024-08-06 19:23:50|194617.6|194492.6|194612.2|194487.2|194631|194506|194606.8|194481.8|28
1722972240000|2024-08-06 19:24:00|194613.2|194488.2|194637.1|194512.1|194641.3|194516.3|194613.2|194488.2|31
1722972250000|2024-08-06 19:24:10|194636.5|194511.5|194630.4|194505.4|194636.5|194511.5|194624.8|194499.8|28
1722972260000|2024-08-06 19:24:20|194631|194506|194627.5|194502.5|194635.9|194510.9|194626.3|194501.3|30
1722972270000|2024-08-06 19:24:30|194632.8|194507.8|194626.6|194501.6|194638.9|194513.9|194622|194497|25
1722972280000|2024-08-06 19:24:40|194625.5|194500.5|194623.4|194498.4|194633.6|194508.6|194603.3|194478.3|28
1722972290000|2024-08-06 19:24:50|194622|194497|194622.5|194497.5|194626.2|194501.2|194601.6|194476.6|29
1722972300000|2024-08-06 19:25:00|194622.4|194497.4|194620.5|194495.5|194624|194499|194593.5|194468.5|28
1722972310000|2024-08-06 19:25:10|194618.7|194493.7|194612|194487|194621.4|194496.4|194604.8|194479.8|22
1722972320000|2024-08-06 19:25:20|194609.1|194484.1|194595.4|194470.4|194625.4|194500.4|194594.7|194469.7|21
1722972330000|2024-08-06 19:25:30|194596.1|194471.1|194615.6|194490.6|194630.4|194505.4|194596.1|194471.1|31
1722972340000|2024-08-06 19:25:40|194617.9|194492.9|194629.6|194504.6|194629.6|194504.6|194610.4|194485.4|27
1722972350000|2024-08-06 19:25:50|194625.9|194500.9|194670.4|194545.4|194678.1|194553.1|194620.3|194495.3|28
1722972360000|2024-08-06 19:26:00|194667.7|194542.7|194658.2|194533.2|194697.8|194572.8|194651.6|194526.6|30
1722972370000|2024-08-06 19:26:10|194657|194532|194631.9|194506.9|194660.5|194535.5|194631.9|194506.9|21
1722972380000|2024-08-06 19:26:20|194632.4|194507.4|194657.9|194532.9|194658.8|194533.8|194632.4|194507.4|17
1722972390000|2024-08-06 19:26:30|194659.8|194534.8|194694.5|194569.5|194695.6|194570.6|194648.9|194523.9|29
1722972400000|2024-08-06 19:26:40|194694.3|194569.3|194668.3|194543.3|194694.3|194569.3|194668.3|194543.3|25
1722972410000|2024-08-06 19:26:50|194668.5|194543.5|194665.5|194540.5|194670|194545|194663.9|194538.9|15
1722972420000|2024-08-06 19:27:00|194666.7|194541.7|194666.2|194541.2|194669.1|194544.1|194665.3|194540.3|12
1722972430000|2024-08-06 19:27:10|194665.7|194540.7|194663.4|194538.4|194668.7|194543.7|194659.3|194534.3|19
1722972440000|2024-08-06 19:27:20|194664.5|194539.5|194677.6|194552.6|194678.6|194553.6|194657.6|194532.6|15
1722972450000|2024-08-06 19:27:30|194676.5|194551.5|194672.8|194547.8|194677.7|194552.7|194659|194534|15
1722972460000|2024-08-06 19:27:40|194675.6|194550.6|194668.2|194543.2|194687.1|194562.1|194668.2|194543.2|24
1722972470000|2024-08-06 19:27:50|194669.7|194544.7|194685.9|194560.9|194686|194561|194669.7|194544.7|19
1722972480000|2024-08-06 19:28:00|194684.6|194559.6|194704.6|194579.6|194718|194593|194681.5|194556.5|26
1722972490000|2024-08-06 19:28:10|194705.2|194580.2|194713.8|194588.8|194720.6|194595.6|194687.1|194562.1|20
1722972500000|2024-08-06 19:28:20|194713.5|194588.5|194714.4|194589.4|194716.4|194591.4|194705.2|194580.2|29
1722972510000|2024-08-06 19:28:30|194713.1|194588.1|194727.8|194602.8|194727.8|194602.8|194695.2|194570.2|27
1722972520000|2024-08-06 19:28:40|194730.5|194605.5|194731.2|194606.2|194735|194610|194727.3|194602.3|26
1722972530000|2024-08-06 19:28:50|194724.6|194599.6|194705.1|194580.1|194725|194600|194705.1|194580.1|23
1722972540000|2024-08-06 19:29:00|194703|194578|194730.2|194605.2|194756.4|194631.4|194695.9|194570.9|25
1722972550000|2024-08-06 19:29:10|194730.7|194605.7|194747.9|194622.9|194747.9|194622.9|194720.8|194595.8|29
1722972560000|2024-08-06 19:29:20|194757.4|194632.4|194741|194616|194765.2|194640.2|194730.6|194605.6|37
1722972570000|2024-08-06 19:29:30|194740.1|194615.1|194773.7|194648.7|194779|194654|194740|194615|28
1722972580000|2024-08-06 19:29:40|194776.2|194651.2|194778.6|194653.6|194781.6|194656.6|194774.4|194649.4|24
1722972590000|2024-08-06 19:29:50|194778.1|194653.1|194735.8|194610.8|194807.2|194682.2|194735.8|194610.8|27
1722972600000|2024-08-06 19:30:00|194735.5|194610.5|194703.3|194578.3|194735.5|194610.5|194701.3|194576.3|32
1722972610000|2024-08-06 19:30:10|194713.3|194588.3|194761.2|194636.2|194765.7|194640.7|194713.3|194588.3|29
1722972620000|2024-08-06 19:30:20|194770.9|194645.9|194770.3|194645.3|194776.1|194651.1|194756|194631|26
1722972630000|2024-08-06 19:30:30|194771.6|194646.6|194743.5|194618.5|194773.6|194648.6|194726.2|194601.2|35
1722972640000|2024-08-06 19:30:40|194742.5|194617.5|194699.4|194574.4|194742.7|194617.7|194692.3|194567.3|26
1722972650000|2024-08-06 19:30:50|194697.4|194572.4|194724.6|194599.6|194724.9|194599.9|194697.4|194572.4|17
1722972660000|2024-08-06 19:31:00|194723.8|194598.8|194776.2|194651.2|194776.9|194651.9|194723.8|194598.8|29
1722972670000|2024-08-06 19:31:10|194774.7|194649.7|194782.6|194657.6|194786.7|194661.7|194766.5|194641.5|25
1722972680000|2024-08-06 19:31:20|194783.1|194658.1|194776|194651|194783.1|194658.1|194775.3|194650.3|15
1722972690000|2024-08-06 19:31:30|194775|194650|194745.3|194620.3|194776.8|194651.8|194745.3|194620.3|32
1722972700000|2024-08-06 19:31:40|194748.5|194623.5|194759|194634|194761|194636|194747.7|194622.7|28
1722972710000|2024-08-06 19:31:50|194755.1|194630.1|194753|194628|194756.8|194631.8|194714.3|194589.3|20
1722972720000|2024-08-06 19:32:00|194746.1|194621.1|194776.1|194651.1|194776.1|194651.1|194744.4|194619.4|24
1722972730000|2024-08-06 19:32:10|194777.1|194652.1|194768.3|194643.3|194783.8|194658.8|194750.8|194625.8|19
1722972740000|2024-08-06 19:32:20|194768.9|194643.9|194769|194644|194775.8|194650.8|194767.7|194642.7|15
1722972750000|2024-08-06 19:32:30|194767.5|194642.5|194795.4|194670.4|194798.8|194673.8|194767.5|194642.5|22
1722972760000|2024-08-06 19:32:40|194787.9|194662.9|194789.9|194664.9|194795.9|194670.9|194787.4|194662.4|38
1722972770000|2024-08-06 19:32:50|194790.3|194665.3|194797|194672|194799.2|194674.2|194783.5|194658.5|27
1722972780000|2024-08-06 19:33:00|194793|194668|194815|194690|194828.6|194703.6|194793|194668|25
1722972790000|2024-08-06 19:33:10|194815.5|194690.5|194830.2|194705.2|194838.6|194713.6|194808.8|194683.8|29
1722972800000|2024-08-06 19:33:20|194829.7|194704.7|194882.3|194757.3|194883.5|194758.5|194829.6|194704.6|28
1722972810000|2024-08-06 19:33:30|194881.2|194756.2|194888.9|194763.9|194891.8|194766.8|194877.3|194752.3|23
1722972820000|2024-08-06 19:33:40|194887.4|194762.4|194876.8|194751.8|194888|194763|194874.6|194749.6|16
1722972830000|2024-08-06 19:33:50|194878|194753|194894.6|194769.6|194900.9|194775.9|194878|194753|21
1722972840000|2024-08-06 19:34:00|194889.7|194764.7|194914.5|194789.5|194923.2|194798.2|194856.8|194731.8|34
1722972850000|2024-08-06 19:34:10|194922.3|194797.3|194936.3|194811.3|194936.3|194811.3|194911.2|194786.2|25
1722972860000|2024-08-06 19:34:20|194943|194818|194955.6|194830.6|194956.5|194831.5|194938|194813|17
1722972870000|2024-08-06 19:34:30|194952.7|194827.7|194844.1|194719.1|194954|194829|194834.6|194709.6|22
1722972880000|2024-08-06 19:34:40|194847.1|194722.1|194815|194690|194848|194723|194813.4|194688.4|28
1722972890000|2024-08-06 19:34:50|194813.1|194688.1|194819.5|194694.5|194821.9|194696.9|194811.6|194686.6|23
1722972900000|2024-08-06 19:35:00|194819.8|194694.8|194843.4|194718.4|194851.6|194726.6|194819.8|194694.8|28
1722972910000|2024-08-06 19:35:10|194818.4|194693.4|194782.1|194657.1|194818.7|194693.7|194779.9|194654.9|27
1722972920000|2024-08-06 19:35:20|194780.2|194655.2|194796|194671|194797.7|194672.7|194773.3|194648.3|25
1722972930000|2024-08-06 19:35:30|194796.7|194671.7|194815.1|194690.1|194815.4|194690.4|194796.7|194671.7|35
1722972940000|2024-08-06 19:35:40|194813|194688|194856.5|194731.5|194857|194732|194812.9|194687.9|33
1722972950000|2024-08-06 19:35:50|194855.5|194730.5|194805|194680|194856.7|194731.7|194805|194680|28
1722972960000|2024-08-06 19:36:00|194792.8|194667.8|194783.2|194658.2|194799|194674|194779.7|194654.7|29
1722972970000|2024-08-06 19:36:10|194786.8|194661.8|194800.4|194675.4|194813.9|194688.9|194785|194660|24
1722972980000|2024-08-06 19:36:20|194799.2|194674.2|194820|194695|194820|194695|194786.3|194661.3|27
1722972990000|2024-08-06 19:36:30|194834.3|194709.3|194820.3|194695.3|194858.2|194733.2|194820.3|194695.3|18
1722973000000|2024-08-06 19:36:40|194820.7|194695.7|194792.1|194667.1|194822.2|194697.2|194792.1|194667.1|19
1722973010000|2024-08-06 19:36:50|194782.2|194657.2|194815.9|194690.9|194815.9|194690.9|194780.5|194655.5|25
1722973020000|2024-08-06 19:37:00|194816.7|194691.7|194786.6|194661.6|194833.5|194708.5|194782.7|194657.7|24
1722973030000|2024-08-06 19:37:10|194790|194665|194780.5|194655.5|194790|194665|194780.5|194655.5|30
1722973040000|2024-08-06 19:37:20|194781.4|194656.4|194762.7|194637.7|194781.7|194656.7|194748.1|194623.1|24
1722973050000|2024-08-06 19:37:30|194768.4|194643.4|194814.5|194689.5|194818.9|194693.9|194768.4|194643.4|25
1722973060000|2024-08-06 19:37:40|194813.8|194688.8|194788.2|194663.2|194815.2|194690.2|194780.2|194655.2|26
1722973070000|2024-08-06 19:37:50|194789.4|194664.4|194809.8|194684.8|194811.2|194686.2|194789.4|194664.4|18
1722973080000|2024-08-06 19:38:00|194807.6|194682.6|194800.4|194675.4|194810.3|194685.3|194781.6|194656.6|31
1722973090000|2024-08-06 19:38:10|194799.3|194674.3|194782.3|194657.3|194799.3|194674.3|194777.9|194652.9|21
1722973100000|2024-08-06 19:38:20|194782.8|194657.8|194777.6|194652.6|194784.7|194659.7|194777.6|194652.6|22
1722973110000|2024-08-06 19:38:30|194764.1|194639.1|194773.8|194648.8|194778.7|194653.7|194762.3|194637.3|14
1722973120000|2024-08-06 19:38:40|194776.3|194651.3|194818.8|194693.8|194824.6|194699.6|194776.3|194651.3|19
1722973130000|2024-08-06 19:38:50|194819.1|194694.1|194802.3|194677.3|194824.4|194699.4|194802|194677|30
1722973140000|2024-08-06 19:39:00|194803|194678|194784.4|194659.4|194813.8|194688.8|194783.1|194658.1|16
1722973150000|2024-08-06 19:39:10|194783.7|194658.7|194880.1|194755.1|194880.3|194755.3|194783.6|194658.6|30
1722973160000|2024-08-06 19:39:20|194867|194742|194851.8|194726.8|194869.7|194744.7|194851.8|194726.8|20
1722973170000|2024-08-06 19:39:30|194865.7|194740.7|194875.1|194750.1|194887|194762|194865|194740|22
1722973180000|2024-08-06 19:39:40|194881.2|194756.2|194883.2|194758.2|194888.6|194763.6|194871.3|194746.3|21
1722973190000|2024-08-06 19:39:50|194883.8|194758.8|194891.4|194766.4|194891.4|194766.4|194883.8|194758.8|14
1722973200000|2024-08-06 19:40:00|194888.3|194763.3|194881.1|194756.1|194889.3|194764.3|194860.2|194735.2|22
1722973210000|2024-08-06 19:40:10|194886.2|194761.2|194887.9|194762.9|194891.5|194766.5|194886.2|194761.2|23
1722973220000|2024-08-06 19:40:20|194886.8|194761.8|194895.3|194770.3|194897.8|194772.8|194866|194741|22
1722973230000|2024-08-06 19:40:30|194891.6|194766.6|194887.7|194762.7|194894.5|194769.5|194887.4|194762.4|20
1722973240000|2024-08-06 19:40:40|194886.9|194761.9|194891.5|194766.5|194919.4|194794.4|194886.4|194761.4|23
1722973250000|2024-08-06 19:40:50|194890.7|194765.7|194912.4|194787.4|194931.4|194806.4|194887.6|194762.6|28
1722973260000|2024-08-06 19:41:00|194920.8|194795.8|195038.8|194913.8|195047.4|194922.4|194920.8|194795.8|30
1722973270000|2024-08-06 19:41:10|195037.7|194912.7|195055.8|194930.8|195077.4|194952.4|195037.7|194912.7|28
1722973280000|2024-08-06 19:41:20|195052.4|194927.4|195056.2|194931.2|195073.7|194948.7|195052.4|194927.4|31
1722973290000|2024-08-06 19:41:30|195057.7|194932.7|195067.7|194942.7|195078.4|194953.4|195051.7|194926.7|28
1722973300000|2024-08-06 19:41:40|195064.7|194939.7|194996.7|194871.7|195064.7|194939.7|194986.3|194861.3|24
1722973310000|2024-08-06 19:41:50|194993.8|194868.8|194983.8|194858.8|195013.6|194888.6|194981.6|194856.6|22
1722973320000|2024-08-06 19:42:00|194982.4|194857.4|194957.7|194832.7|194984.9|194859.9|194955.3|194830.3|23
1722973330000|2024-08-06 19:42:10|194957.4|194832.4|194903.1|194778.1|194957.4|194832.4|194903.1|194778.1|28
1722973340000|2024-08-06 19:42:20|194902.6|194777.6|194960.3|194835.3|194960.3|194835.3|194901.6|194776.6|26
1722973350000|2024-08-06 19:42:30|194960.7|194835.7|194961.4|194836.4|194970.4|194845.4|194959.7|194834.7|15
1722973360000|2024-08-06 19:42:40|194962.6|194837.6|194960.8|194835.8|194962.7|194837.7|194960.8|194835.8|5
1722973370000|2024-08-06 19:42:50|194962.8|194837.8|194999.4|194874.4|195014.5|194889.5|194962.8|194837.8|16
1722973380000|2024-08-06 19:43:00|195000.1|194875.1|195013.4|194888.4|195036.8|194911.8|194999.5|194874.5|22
1722973390000|2024-08-06 19:43:10|195012.2|194887.2|195006.3|194881.3|195017.1|194892.1|194970.3|194845.3|23
1722973400000|2024-08-06 19:43:20|195009.6|194884.6|195039.5|194914.5|195043.7|194918.7|195009.6|194884.6|18
1722973410000|2024-08-06 19:43:30|195038.4|194913.4|195034.8|194909.8|195042.2|194917.2|195030.8|194905.8|18
1722973420000|2024-08-06 19:43:40|195037.3|194912.3|195037.6|194912.6|195042|194917|195033.2|194908.2|16
1722973430000|2024-08-06 19:43:50|195036.1|194911.1|195015.4|194890.4|195036.1|194911.1|195012.3|194887.3|19
1722973440000|2024-08-06 19:44:00|195006.8|194881.8|194999.7|194874.7|195018.2|194893.2|194999.7|194874.7|24
1722973450000|2024-08-06 19:44:10|195003|194878|195079.1|194954.1|195088.1|194963.1|195003|194878|25
1722973460000|2024-08-06 19:44:20|195080.6|194955.6|195055.3|194930.3|195083.5|194958.5|195041.4|194916.4|26
1722973470000|2024-08-06 19:44:30|195053.5|194928.5|195073.5|194948.5|195074.6|194949.6|195050.6|194925.6|16
1722973480000|2024-08-06 19:44:40|195075|194950|195083.8|194958.8|195083.8|194958.8|195074.8|194949.8|14
1722973490000|2024-08-06 19:44:50|195082.4|194957.4|195084.4|194959.4|195085.3|194960.3|195055.1|194930.1|16
1722973500000|2024-08-06 19:45:00|195087|194962|195043.5|194918.5|195114.8|194989.8|195043.4|194918.4|31
1722973510000|2024-08-06 19:45:10|195042.3|194917.3|195000.4|194875.4|195042.3|194917.3|194996.1|194871.1|31
1722973520000|2024-08-06 19:45:20|194993.6|194868.6|195020.1|194895.1|195020.1|194895.1|194993.6|194868.6|24
1722973530000|2024-08-06 19:45:30|195018.7|194893.7|194986.2|194861.2|195019.2|194894.2|194981.3|194856.3|27
1722973540000|2024-08-06 19:45:40|194986|194861|194974.9|194849.9|194998.7|194873.7|194970.4|194845.4|25
1722973550000|2024-08-06 19:45:50|194985.6|194860.6|195034.2|194909.2|195034.2|194909.2|194981.4|194856.4|31
1722973560000|2024-08-06 19:46:00|195031.7|194906.7|195015.7|194890.7|195035.5|194910.5|195011.4|194886.4|30
1722973570000|2024-08-06 19:46:10|195016.2|194891.2|195038.2|194913.2|195038.2|194913.2|195013.8|194888.8|27
1722973580000|2024-08-06 19:46:20|195037.2|194912.2|195038.2|194913.2|195039|194914|195028.2|194903.2|25
1722973590000|2024-08-06 19:46:30|195039.5|194914.5|195053.5|194928.5|195067.2|194942.2|195039.5|194914.5|21
1722973600000|2024-08-06 19:46:40|195045.4|194920.4|195086.1|194961.1|195086.1|194961.1|195042.3|194917.3|27
1722973610000|2024-08-06 19:46:50|195081.2|194956.2|195082.7|194957.7|195084.8|194959.8|195079.6|194954.6|18
1722973620000|2024-08-06 19:47:00|195083.8|194958.8|195107.2|194982.2|195124.9|194999.9|195083.4|194958.4|23
1722973630000|2024-08-06 19:47:10|195104.2|194979.2|195120.8|194995.8|195120.8|194995.8|195104.1|194979.1|12
1722973640000|2024-08-06 19:47:20|195107.3|194982.3|195133.9|195008.9|195135|195010|195089.7|194964.7|24
1722973650000|2024-08-06 19:47:30|195130.6|195005.6|195157.2|195032.2|195172.6|195047.6|195124.6|194999.6|25
1722973660000|2024-08-06 19:47:40|195156.5|195031.5|195160.8|195035.8|195177.4|195052.4|195156.5|195031.5|24
1722973670000|2024-08-06 19:47:50|195168.9|195043.9|195156.9|195031.9|195173|195048|195116.2|194991.2|21
1722973680000|2024-08-06 19:48:00|195157.3|195032.3|195157.5|195032.5|195170.1|195045.1|195155.3|195030.3|26
1722973690000|2024-08-06 19:48:10|195154.5|195029.5|195205.7|195080.7|195205.7|195080.7|195129.8|195004.8|16
1722973700000|2024-08-06 19:48:20|195202.3|195077.3|195213.8|195088.8|195227.9|195102.9|195202.3|195077.3|23
1722973710000|2024-08-06 19:48:30|195183.7|195058.7|195193.7|195068.7|195211.4|195086.4|195183.7|195058.7|26
1722973720000|2024-08-06 19:48:40|195194.7|195069.7|195185.4|195060.4|195210.6|195085.6|195184.2|195059.2|20
1722973730000|2024-08-06 19:48:50|195184.4|195059.4|195195.4|195070.4|195197.1|195072.1|195162.5|195037.5|23
1722973740000|2024-08-06 19:49:00|195194.5|195069.5|195154.4|195029.4|195195.9|195070.9|195134.4|195009.4|27
1722973750000|2024-08-06 19:49:10|195155.8|195030.8|195153.5|195028.5|195155.8|195030.8|195152.2|195027.2|10
1722973760000|2024-08-06 19:49:20|195158.8|195033.8|195203.6|195078.6|195205|195080|195153.8|195028.8|27
1722973770000|2024-08-06 19:49:30|195202.4|195077.4|195193.8|195068.8|195214.9|195089.9|195188.8|195063.8|23
1722973780000|2024-08-06 19:49:40|195193|195068|195180|195055|195194.9|195069.9|195178.8|195053.8|32
1722973790000|2024-08-06 19:49:50|195179.9|195054.9|195156.7|195031.7|195194.7|195069.7|195147.4|195022.4|28
1722973800000|2024-08-06 19:50:00|195154.1|195029.1|195218.7|195093.7|195222.9|195097.9|195154.1|195029.1|30
1722973810000|2024-08-06 19:50:10|195220.3|195095.3|195214.9|195089.9|195223.9|195098.9|195187.2|195062.2|25
1722973820000|2024-08-06 19:50:20|195213.8|195088.8|195127.9|195002.9|195215.9|195090.9|195127.9|195002.9|30
1722973830000|2024-08-06 19:50:30|195127.8|195002.8|195140.3|195015.3|195147|195022|195125.4|195000.4|33
1722973840000|2024-08-06 19:50:40|195132.2|195007.2|195141.9|195016.9|195143.4|195018.4|195128.5|195003.5|25
1722973850000|2024-08-06 19:50:50|195132.6|195007.6|195139.2|195014.2|195149.2|195024.2|195111.6|194986.6|30
1722973860000|2024-08-06 19:51:00|195159|195034|195138.4|195013.4|195159|195034|195135|195010|29
1722973870000|2024-08-06 19:51:10|195144.2|195019.2|195146.3|195021.3|195153.6|195028.6|195135.3|195010.3|28
1722973880000|2024-08-06 19:51:20|195156.1|195031.1|195184.3|195059.3|195193.3|195068.3|195151.6|195026.6|25
1722973890000|2024-08-06 19:51:30|195186.4|195061.4|195158|195033|195186.4|195061.4|195146.1|195021.1|34
1722973900000|2024-08-06 19:51:40|195158.5|195033.5|195245.7|195120.7|195266.6|195141.6|195158.5|195033.5|27
1722973910000|2024-08-06 19:51:50|195243.3|195118.3|195244.2|195119.2|195245.9|195120.9|195240.7|195115.7|15
1722973920000|2024-08-06 19:52:00|195245.7|195120.7|195253.8|195128.8|195268.5|195143.5|195245.7|195120.7|29
1722973930000|2024-08-06 19:52:10|195255.1|195130.1|195261|195136|195261.7|195136.7|195254.3|195129.3|22
1722973940000|2024-08-06 19:52:20|195260|195135|195258.2|195133.2|195273.6|195148.6|195257.3|195132.3|23
1722973950000|2024-08-06 19:52:30|195259.1|195134.1|195247.1|195122.1|195261.3|195136.3|195244.7|195119.7|30
1722973960000|2024-08-06 19:52:40|195245.6|195120.6|195260.2|195135.2|195266.1|195141.1|195245.3|195120.3|25
1722973970000|2024-08-06 19:52:50|195258.8|195133.8|195235.2|195110.2|195258.8|195133.8|195235.2|195110.2|26
1722973980000|2024-08-06 19:53:00|195245.5|195120.5|195201.9|195076.9|195246.3|195121.3|195200.5|195075.5|30
1722973990000|2024-08-06 19:53:10|195202.6|195077.6|195195.1|195070.1|195204.1|195079.1|195192.6|195067.6|26
1722974000000|2024-08-06 19:53:20|195192.3|195067.3|195205.5|195080.5|195208.7|195083.7|195191.2|195066.2|33
1722974010000|2024-08-06 19:53:30|195245.4|195120.4|195242.7|195117.7|195248.2|195123.2|195241.5|195116.5|20
1722974020000|2024-08-06 19:53:40|195242.1|195117.1|195238.5|195113.5|195244.1|195119.1|195238.5|195113.5|18
1722974030000|2024-08-06 19:53:50|195240.8|195115.8|195253.9|195128.9|195262.9|195137.9|195239.8|195114.8|15
1722974040000|2024-08-06 19:54:00|195256.2|195131.2|195253.9|195128.9|195263.3|195138.3|195253.2|195128.2|25
1722974050000|2024-08-06 19:54:10|195254.4|195129.4|195238.9|195113.9|195254.4|195129.4|195230.7|195105.7|21
1722974060000|2024-08-06 19:54:20|195240.7|195115.7|195248.9|195123.9|195256.6|195131.6|195235.2|195110.2|24
1722974070000|2024-08-06 19:54:30|195249.9|195124.9|195223.4|195098.4|195253.3|195128.3|195222.1|195097.1|13
1722974080000|2024-08-06 19:54:40|195239|195114|195254.6|195129.6|195259|195134|195233.3|195108.3|22
1722974090000|2024-08-06 19:54:50|195253.5|195128.5|195222.6|195097.6|195253.5|195128.5|195201.1|195076.1|17
1722974100000|2024-08-06 19:55:00|195220.1|195095.1|195199.8|195074.8|195224|195099|195194.1|195069.1|32
1722974110000|2024-08-06 19:55:10|195200.3|195075.3|195268.8|195143.8|195268.8|195143.8|195200.3|195075.3|33
1722974120000|2024-08-06 19:55:20|195267.4|195142.4|195233.8|195108.8|195267.4|195142.4|195228.3|195103.3|26
1722974130000|2024-08-06 19:55:30|195234.3|195109.3|195255.2|195130.2|195257.8|195132.8|195226.6|195101.6|31
1722974140000|2024-08-06 19:55:40|195256.3|195131.3|195249.6|195124.6|195256.3|195131.3|195249.6|195124.6|8
1722974150000|2024-08-06 19:55:50|195250.9|195125.9|195252.3|195127.3|195252.4|195127.4|195249.9|195124.9|7
1722974160000|2024-08-06 19:56:00|195251.2|195126.2|195255.5|195130.5|195260|195135|195248.7|195123.7|16
1722974170000|2024-08-06 19:56:10|195255.7|195130.7|195229.7|195104.7|195255.7|195130.7|195229.6|195104.6|27
1722974180000|2024-08-06 19:56:20|195236|195111|195234.7|195109.7|195248.9|195123.9|195218|195093|27
1722974190000|2024-08-06 19:56:30|195232.7|195107.7|195249.8|195124.8|195249.8|195124.8|195232.7|195107.7|26
1722974200000|2024-08-06 19:56:40|195248.5|195123.5|195240.1|195115.1|195248.5|195123.5|195236.5|195111.5|27
1722974210000|2024-08-06 19:56:50|195276|195151|195254.7|195129.7|195282.3|195157.3|195251|195126|17
1722974220000|2024-08-06 19:57:00|195255.1|195130.1|195267.9|195142.9|195270.6|195145.6|195254.3|195129.3|29
1722974230000|2024-08-06 19:57:10|195262.4|195137.4|195282.4|195157.4|195285.9|195160.9|195262.4|195137.4|33
1722974240000|2024-08-06 19:57:20|195283.9|195158.9|195400.1|195275.1|195407.2|195282.2|195283.5|195158.5|30
1722974250000|2024-08-06 19:57:30|195383.8|195258.8|195363.9|195238.9|195388.7|195263.7|195363.9|195238.9|27
1722974260000|2024-08-06 19:57:40|195362.2|195237.2|195361.1|195236.1|195365.9|195240.9|195359.6|195234.6|16
1722974270000|2024-08-06 19:57:50|195359.6|195234.6|195383.4|195258.4|195387|195262|195359.6|195234.6|23
1722974280000|2024-08-06 19:58:00|195379.9|195254.9|195381.6|195256.6|195385|195260|195372.3|195247.3|28
1722974290000|2024-08-06 19:58:10|195383.2|195258.2|195346.1|195221.1|195383.2|195258.2|195341.8|195216.8|33
1722974300000|2024-08-06 19:58:20|195346.8|195221.8|195362.1|195237.1|195369.7|195244.7|195346.8|195221.8|13
1722974310000|2024-08-06 19:58:30|195359.7|195234.7|195364.4|195239.4|195374.1|195249.1|195359.5|195234.5|19
1722974320000|2024-08-06 19:58:40|195366.9|195241.9|195348|195223|195374|195249|195348|195223|20
1722974330000|2024-08-06 19:58:50|195345.5|195220.5|195349|195224|195355.4|195230.4|195321.7|195196.7|25
1722974340000|2024-08-06 19:59:00|195346|195221|195314|195189|195346|195221|195301|195176|29
1722974350000|2024-08-06 19:59:10|195311.7|195186.7|195306.3|195181.3|195311.7|195186.7|195303.2|195178.2|20
1722974360000|2024-08-06 19:59:20|195304.4|195179.4|195302.1|195177.1|195309.9|195184.9|195302.1|195177.1|12
1722974370000|2024-08-06 19:59:30|195304.3|195179.3|195250.2|195125.2|195305.1|195180.1|195249.9|195124.9|35
1722974380000|2024-08-06 19:59:40|195262.1|195137.1|195227.5|195102.5|195262.1|195137.1|195201.3|195076.3|25
1722974390000|2024-08-06 19:59:50|195229.9|195104.9|195274.6|195149.6|195274.6|195149.6|195223.8|195098.8|15
1722974400000|2024-08-06 20:00:00|195256.8|195131.8|195271.8|195146.8|195274|195149|195248.2|195123.2|20
1722974410000|2024-08-06 20:00:10|195270.8|195145.8|195247.3|195122.3|195270.8|195145.8|195241.9|195116.9|20
1722974420000|2024-08-06 20:00:20|195245.4|195120.4|195233.9|195108.9|195245.4|195120.4|195228.9|195103.9|8
1722974430000|2024-08-06 20:00:30|195235.6|195110.6|195240.7|195115.7|195249.7|195124.7|195235.6|195110.6|21
1722974440000|2024-08-06 20:00:40|195239.5|195114.5|195243.4|195118.4|195244.1|195119.1|195239.5|195114.5|14
1722974450000|2024-08-06 20:00:50|195244.1|195119.1|195245.2|195120.2|195249|195124|195239.4|195114.4|21
1722974460000|2024-08-06 20:01:00|195244.5|195119.5|195257.4|195132.4|195270.5|195145.5|195243.8|195118.8|20
1722974470000|2024-08-06 20:01:10|195255.2|195130.2|195215|195090|195255.2|195130.2|195214.4|195089.4|13
1722974480000|2024-08-06 20:01:20|195216.2|195091.2|195211.4|195086.4|195216.2|195091.2|195209.7|195084.7|15
1722974490000|2024-08-06 20:01:30|195209.9|195084.9|195207.7|195082.7|195210.2|195085.2|195192.3|195067.3|13
1722974500000|2024-08-06 20:01:40|195208.5|195083.5|195192.9|195067.9|195211.6|195086.6|195183.6|195058.6|14
1722974510000|2024-08-06 20:01:50|195192|195067|195190.6|195065.6|195193.7|195068.7|195189.6|195064.6|20
1722974520000|2024-08-06 20:02:00|195191.8|195066.8|195175.2|195050.2|195191.8|195066.8|195168.3|195043.3|27
1722974530000|2024-08-06 20:02:10|195176.3|195051.3|195153.8|195028.8|195193.7|195068.7|195152.8|195027.8|14
1722974540000|2024-08-06 20:02:20|195153|195028|195150|195025|195154.8|195029.8|195149|195024|13
1722974550000|2024-08-06 20:02:30|195147.2|195022.2|195152.4|195027.4|195154.7|195029.7|195147.2|195022.2|29
1722974560000|2024-08-06 20:02:40|195153.9|195028.9|195155.1|195030.1|195155.1|195030.1|195149|195024|24
1722974570000|2024-08-06 20:02:50|195153|195028|195153.1|195028.1|195154.8|195029.8|195150.7|195025.7|25
1722974580000|2024-08-06 20:03:00|195152.5|195027.5|195154.5|195029.5|195154.5|195029.5|195148.5|195023.5|12
1722974590000|2024-08-06 20:03:10|195155.4|195030.4|195151.8|195026.8|195155.4|195030.4|195150.7|195025.7|9
1722974600000|2024-08-06 20:03:20|195152.7|195027.7|195153|195028|195153.8|195028.8|195152.7|195027.7|3
1722974610000|2024-08-06 20:03:30|195152|195027|195128.7|195003.7|195154.7|195029.7|195128.7|195003.7|9
1722974620000|2024-08-06 20:03:40|195127.9|195002.9|195127.2|195002.2|195127.9|195002.9|195127.2|195002.2|2
1722974630000|2024-08-06 20:03:50|195127.4|195002.4|195127.4|195002.4|195127.4|195002.4|195127.4|195002.4|1
1722974640000|2024-08-06 20:04:00|195128.6|195003.6|195134.2|195009.2|195140.1|195015.1|195128.6|195003.6|33
1722974650000|2024-08-06 20:04:10|195135.6|195010.6|195143.9|195018.9|195143.9|195018.9|195130.3|195005.3|31
1722974660000|2024-08-06 20:04:20|195146.1|195021.1|195145.6|195020.6|195146.5|195021.5|195141.4|195016.4|25
1722974670000|2024-08-06 20:04:30|195146.3|195021.3|195130.9|195005.9|195146.3|195021.3|195129.1|195004.1|23
1722974680000|2024-08-06 20:04:40|195140.7|195015.7|195176.7|195051.7|195179.1|195054.1|195140.7|195015.7|10
1722974690000|2024-08-06 20:04:50|195174.4|195049.4|195168|195043|195174.4|195049.4|195165.6|195040.6|4
1722974700000|2024-08-06 20:05:00|195168.6|195043.6|195167|195042|195175.9|195050.9|195150.6|195025.6|16
1722974710000|2024-08-06 20:05:10|195165.3|195040.3|195226.4|195101.4|195239.1|195114.1|195165|195040|11
1722974720000|2024-08-06 20:05:20|195220.5|195095.5|195221.2|195096.2|195221.5|195096.5|195220|195095|12
1722974730000|2024-08-06 20:05:30|195219|195094|195206|195081|195219|195094|195206|195081|7
1722974740000|2024-08-06 20:05:40|195206.5|195081.5|195214.6|195089.6|195214.6|195089.6|195195.7|195070.7|14
1722974750000|2024-08-06 20:05:50|195211.9|195086.9|195226.7|195101.7|195227.3|195102.3|195208|195083|13
1722974760000|2024-08-06 20:06:00|195234.5|195109.5|195238.7|195113.7|195242.9|195117.9|195232.4|195107.4|15
1722974770000|2024-08-06 20:06:10|195236.3|195111.3|195238.3|195113.3|195238.3|195113.3|195236.3|195111.3|2
1722974780000|2024-08-06 20:06:20|195239.2|195114.2|195242.6|195117.6|195246.3|195121.3|195238.5|195113.5|17
1722974790000|2024-08-06 20:06:30|195242|195117|195237.4|195112.4|195244.5|195119.5|195231.6|195106.6|17
1722974800000|2024-08-06 20:06:40|195238.8|195113.8|195239.3|195114.3|195239.3|195114.3|195236.7|195111.7|5
1722974810000|2024-08-06 20:06:50|195237.4|195112.4|195238.7|195113.7|195239.5|195114.5|195236.6|195111.6|11
1722974820000|2024-08-06 20:07:00|195239.8|195114.8|195252.8|195127.8|195253.6|195128.6|195239.8|195114.8|7
1722974830000|2024-08-06 20:07:10|195252.1|195127.1|195278.3|195153.3|195280.8|195155.8|195252.1|195127.1|7
1722974840000|2024-08-06 20:07:20|195276.8|195151.8|195276.2|195151.2|195276.8|195151.8|195268.1|195143.1|13
1722974850000|2024-08-06 20:07:30|195273.8|195148.8|195272.4|195147.4|195273.8|195148.8|195272.4|195147.4|4
1722974860000|2024-08-06 20:07:40|195273|195148|195272.6|195147.6|195273|195148|195272.6|195147.6|2
1722974870000|2024-08-06 20:07:50|195270.5|195145.5|195273.1|195148.1|195273.1|195148.1|195270.5|195145.5|2
1722974880000|2024-08-06 20:08:00|195270.5|195145.5|195272.8|195147.8|195272.8|195147.8|195270.5|195145.5|2
1722974890000|2024-08-06 20:08:10|195274.7|195149.7|195267.5|195142.5|195274.7|195149.7|195264.9|195139.9|5
1722974900000|2024-08-06 20:08:20|195266.8|195141.8|195275.6|195150.6|195275.8|195150.8|195262.6|195137.6|27
1722974910000|2024-08-06 20:08:30|195276.1|195151.1|195283.8|195158.8|195283.8|195158.8|195276.1|195151.1|3
1722974920000|2024-08-06 20:08:40|195281.5|195156.5|195284.6|195159.6|195284.8|195159.8|195280.7|195155.7|8
1722974930000|2024-08-06 20:08:50|195285.3|195160.3|195312.9|195187.9|195314.8|195189.8|195285.3|195160.3|7
1722974940000|2024-08-06 20:09:00|195310.7|195185.7|195307.5|195182.5|195317.4|195192.4|195307.5|195182.5|10
1722974950000|2024-08-06 20:09:10|195308.8|195183.8|195305.7|195180.7|195308.8|195183.8|195304.5|195179.5|8
1722974970000|2024-08-06 20:09:30|195305.4|195180.4|195306|195181|195307|195182|195305.4|195180.4|4
1722974980000|2024-08-06 20:09:40|195305.4|195180.4|195307.7|195182.7|195307.7|195182.7|195305.4|195180.4|2
1722974990000|2024-08-06 20:09:50|195304.7|195179.7|195300.4|195175.4|195304.7|195179.7|195300.4|195175.4|5
1722975000000|2024-08-06 20:10:00|195299.6|195174.6|195186.9|195061.9|195299.6|195174.6|195185|195060|9
1722975010000|2024-08-06 20:10:10|195185.7|195060.7|195182|195057|195189.4|195064.4|195182|195057|19
1722975020000|2024-08-06 20:10:20|195181|195056|195185.1|195060.1|195186.1|195061.1|195176|195051|31
1722975030000|2024-08-06 20:10:30|195184|195059|195174.9|195049.9|195184|195059|195163.9|195038.9|23
1722975040000|2024-08-06 20:10:40|195173.8|195048.8|195164.9|195039.9|195175.3|195050.3|195155.6|195030.6|13
1722975050000|2024-08-06 20:10:50|195165.8|195040.8|195251.6|195126.6|195256.5|195131.5|195156|195031|19
1722975060000|2024-08-06 20:11:00|195228.4|195103.4|195258.3|195133.3|195270.3|195145.3|195227.3|195102.3|20
1722975070000|2024-08-06 20:11:10|195256.5|195131.5|195250|195125|195258.4|195133.4|195249.6|195124.6|11
1722975080000|2024-08-06 20:11:20|195241.8|195116.8|195242.8|195117.8|195242.8|195117.8|195241.8|195116.8|2
1722975090000|2024-08-06 20:11:30|195240.7|195115.7|195240.5|195115.5|195243.3|195118.3|195240.5|195115.5|4
1722975100000|2024-08-06 20:11:40|195242.5|195117.5|195244.9|195119.9|195244.9|195119.9|195241.8|195116.8|3
1722975110000|2024-08-06 20:11:50|195252.2|195127.2|195252.2|195127.2|195252.2|195127.2|195252.2|195127.2|1
1722975120000|2024-08-06 20:12:00|195250.9|195125.9|195252.7|195127.7|195252.7|195127.7|195250.9|195125.9|6
1722975130000|2024-08-06 20:12:10|195252.8|195127.8|195252.5|195127.5|195252.8|195127.8|195250.6|195125.6|5
1722975140000|2024-08-06 20:12:20|195252.6|195127.6|195249.6|195124.6|195252.6|195127.6|195248.5|195123.5|8
1722975150000|2024-08-06 20:12:30|195248.7|195123.7|195252|195127|195252|195127|195248.7|195123.7|6
1722975160000|2024-08-06 20:12:40|195251.3|195126.3|195253.5|195128.5|195253.5|195128.5|195246.5|195121.5|10
1722975170000|2024-08-06 20:12:50|195254|195129|195248.1|195123.1|195254|195129|195240.7|195115.7|9
1722975180000|2024-08-06 20:13:00|195249.2|195124.2|195249.2|195124.2|195252.1|195127.1|195244.7|195119.7|25
1722975190000|2024-08-06 20:13:10|195248.3|195123.3|195251.7|195126.7|195251.7|195126.7|195234.4|195109.4|31
1722975200000|2024-08-06 20:13:20|195253.6|195128.6|195252.5|195127.5|195253.6|195128.6|195239.3|195114.3|10
1722975210000|2024-08-06 20:13:30|195251|195126|195242.2|195117.2|195252.1|195127.1|195237.7|195112.7|20
1722975220000|2024-08-06 20:13:40|195237.8|195112.8|195228.7|195103.7|195237.8|195112.8|195228|195103|13
1722975230000|2024-08-06 20:13:50|195228|195103|195224.1|195099.1|195229.2|195104.2|195224.1|195099.1|6
1722975240000|2024-08-06 20:14:00|195223.3|195098.3|195218.1|195093.1|195227.9|195102.9|195218.1|195093.1|7
1722975250000|2024-08-06 20:14:10|195220.1|195095.1|195220.1|195095.1|195220.1|195095.1|195220.1|195095.1|1
1722975260000|2024-08-06 20:14:20|195220.6|195095.6|195216.1|195091.1|195220.6|195095.6|195215.3|195090.3|4
1722975270000|2024-08-06 20:14:30|195214.2|195089.2|195211.4|195086.4|195214.2|195089.2|195206.2|195081.2|9
1722975280000|2024-08-06 20:14:40|195213.9|195088.9|195211.8|195086.8|195213.9|195088.9|195211.8|195086.8|3
1722975290000|2024-08-06 20:14:50|195208.2|195083.2|195171.5|195046.5|195208.2|195083.2|195169.9|195044.9|7
1722975300000|2024-08-06 20:15:00|195172.6|195047.6|195130.6|195005.6|195172.6|195047.6|195127.6|195002.6|14
1722975310000|2024-08-06 20:15:10|195134.3|195009.3|195166.5|195041.5|195168.9|195043.9|195134.3|195009.3|13
1722975320000|2024-08-06 20:15:20|195169.9|195044.9|195162.5|195037.5|195171|195046|195162.5|195037.5|7
1722975330000|2024-08-06 20:15:30|195161.6|195036.6|195161.6|195036.6|195161.6|195036.6|195161.6|195036.6|1
1722975350000|2024-08-06 20:15:50|195160.3|195035.3|195170.1|195045.1|195170.1|195045.1|195155|195030|9
1722975360000|2024-08-06 20:16:00|195160.4|195035.4|195154.4|195029.4|195169.5|195044.5|195153.2|195028.2|11
1722975370000|2024-08-06 20:16:10|195153.8|195028.8|195156.4|195031.4|195164.3|195039.3|195145|195020|20
1722975380000|2024-08-06 20:16:20|195157.4|195032.4|195157.4|195032.4|195163.4|195038.4|195155.7|195030.7|17
1722975390000|2024-08-06 20:16:30|195158.4|195033.4|195130.5|195005.5|195161.8|195036.8|195130.5|195005.5|17
1722975400000|2024-08-06 20:16:40|195130.9|195005.9|195127.2|195002.2|195132.4|195007.4|195125.8|195000.8|14
1722975410000|2024-08-06 20:16:50|195125.2|195000.2|195089|194964|195125.2|195000.2|195088.1|194963.1|21
1722975420000|2024-08-06 20:17:00|195084|194959|195120|194995|195120|194995|195084|194959|13
1722975430000|2024-08-06 20:17:10|195119.1|194994.1|195118.8|194993.8|195119.9|194994.9|195118.8|194993.8|3
1722975440000|2024-08-06 20:17:20|195119|194994|195168.3|195043.3|195169|195044|195119|194994|7
1722975450000|2024-08-06 20:17:30|195168.5|195043.5|195174.6|195049.6|195174.6|195049.6|195168.5|195043.5|6
1722975460000|2024-08-06 20:17:40|195173.9|195048.9|195178.9|195053.9|195180.3|195055.3|195173.9|195048.9|7
1722975470000|2024-08-06 20:17:50|195179|195054|195179.9|195054.9|195179.9|195054.9|195178.3|195053.3|4
1722975480000|2024-08-06 20:18:00|195177.9|195052.9|195180.3|195055.3|195193.9|195068.9|195166.9|195041.9|20
1722975490000|2024-08-06 20:18:10|195180.7|195055.7|195188.9|195063.9|195190.4|195065.4|195178.8|195053.8|17
1722975500000|2024-08-06 20:18:20|195186.7|195061.7|195200.1|195075.1|195201|195076|195178.3|195053.3|8
1722975510000|2024-08-06 20:18:30|195200.6|195075.6|195192|195067|195200.6|195075.6|195178.5|195053.5|16
1722975520000|2024-08-06 20:18:40|195190.6|195065.6|195192.3|195067.3|195192.3|195067.3|195189.8|195064.8|3
1722975530000|2024-08-06 20:18:50|195195.4|195070.4|195195.2|195070.2|195196.7|195071.7|195193.7|195068.7|13
1722975540000|2024-08-06 20:19:00|195194.8|195069.8|195268.3|195143.3|195275.2|195150.2|195194.8|195069.8|13
1722975550000|2024-08-06 20:19:10|195269.7|195144.7|195269.7|195144.7|195269.7|195144.7|195269.7|195144.7|1
1722975560000|2024-08-06 20:19:20|195269.2|195144.2|195263.4|195138.4|195269.2|195144.2|195257.6|195132.6|9
1722975580000|2024-08-06 20:19:40|195263.2|195138.2|195263.2|195138.2|195263.2|195138.2|195263.2|195138.2|1
1722975590000|2024-08-06 20:19:50|195263.5|195138.5|195266.4|195141.4|195266.4|195141.4|195263.5|195138.5|3
1722975600000|2024-08-06 20:20:00|195264.7|195139.7|195245.7|195120.7|195264.7|195139.7|195241.9|195116.9|8
1722975610000|2024-08-06 20:20:10|195246.3|195121.3|195233.6|195108.6|195250.7|195125.7|195233.6|195108.6|10
1722975630000|2024-08-06 20:20:30|195235.8|195110.8|195233.5|195108.5|195235.8|195110.8|195233.5|195108.5|2
1722975640000|2024-08-06 20:20:40|195230|195105|195202.7|195077.7|195230|195105|195200.6|195075.6|7
1722975650000|2024-08-06 20:20:50|195202.3|195077.3|195199.3|195074.3|195202.3|195077.3|195197.7|195072.7|5
1722975660000|2024-08-06 20:21:00|195196.7|195071.7|195196.7|195071.7|195196.7|195071.7|195196.7|195071.7|1
1722975670000|2024-08-06 20:21:10|195197|195072|195200.2|195075.2|195220.5|195095.5|195197|195072|9
1722975680000|2024-08-06 20:21:20|195201.6|195076.6|195201.7|195076.7|195214.3|195089.3|195201.6|195076.6|8
1722975690000|2024-08-06 20:21:30|195204.8|195079.8|195201.2|195076.2|195211.5|195086.5|195200.1|195075.1|9
1722975700000|2024-08-06 20:21:40|195200.6|195075.6|195190|195065|195200.6|195075.6|195190|195065|6
1722975710000|2024-08-06 20:21:50|195189.3|195064.3|195191.3|195066.3|195191.3|195066.3|195188.3|195063.3|6
1722975720000|2024-08-06 20:22:00|195192|195067|195194.5|195069.5|195194.8|195069.8|195190.7|195065.7|6
1722975730000|2024-08-06 20:22:10|195192.5|195067.5|195192.7|195067.7|195192.7|195067.7|195190.3|195065.3|3
1722975740000|2024-08-06 20:22:20|195189.7|195064.7|195192.2|195067.2|195192.2|195067.2|195189.7|195064.7|2
1722975750000|2024-08-06 20:22:30|195191.1|195066.1|195229.2|195104.2|195230.5|195105.5|195191.1|195066.1|8
1722975760000|2024-08-06 20:22:40|195226.9|195101.9|195223.9|195098.9|195226.9|195101.9|195209.4|195084.4|11
1722975770000|2024-08-06 20:22:50|195225.1|195100.1|195223.7|195098.7|195225.1|195100.1|195223.7|195098.7|2
1722975780000|2024-08-06 20:23:00|195225.4|195100.4|195230.3|195105.3|195230.3|195105.3|195221.5|195096.5|15
1722975790000|2024-08-06 20:23:10|195228.9|195103.9|195225.2|195100.2|195231.3|195106.3|195224.6|195099.6|7
1722975800000|2024-08-06 20:23:20|195224.6|195099.6|195223.3|195098.3|195226.4|195101.4|195223.3|195098.3|5
1722975810000|2024-08-06 20:23:30|195223.4|195098.4|195229|195104|195229.9|195104.9|195223.4|195098.4|8
1722975820000|2024-08-06 20:23:40|195228.2|195103.2|195227.6|195102.6|195228.9|195103.9|195226.4|195101.4|6
1722975830000|2024-08-06 20:23:50|195226.7|195101.7|195218.1|195093.1|195228.4|195103.4|195216.1|195091.1|7
1722975840000|2024-08-06 20:24:00|195220.9|195095.9|195210.3|195085.3|195234.7|195109.7|195200|195075|18
1722975850000|2024-08-06 20:24:10|195211.3|195086.3|195215.7|195090.7|195215.9|195090.9|195209.2|195084.2|23
1722975860000|2024-08-06 20:24:20|195214.7|195089.7|195216.7|195091.7|195216.7|195091.7|195210.5|195085.5|18
1722975870000|2024-08-06 20:24:30|195215.6|195090.6|195213.1|195088.1|195215.6|195090.6|195209.6|195084.6|8
1722975880000|2024-08-06 20:24:40|195212.2|195087.2|195199.3|195074.3|195212.3|195087.3|195197.1|195072.1|12
1722975900000|2024-08-06 20:25:00|195199.2|195074.2|195201.7|195076.7|195203.7|195078.7|195199.2|195074.2|11
1722975910000|2024-08-06 20:25:10|195201.9|195076.9|195198.4|195073.4|195207.4|195082.4|195194.7|195069.7|13
1722975920000|2024-08-06 20:25:20|195203.4|195078.4|195213.6|195088.6|195218.3|195093.3|195203.4|195078.4|27
1722975930000|2024-08-06 20:25:30|195213.1|195088.1|195213.6|195088.6|195219.4|195094.4|195212.2|195087.2|23
1722975940000|2024-08-06 20:25:40|195214.4|195089.4|195216.1|195091.1|195216.1|195091.1|195213.1|195088.1|13
1722975950000|2024-08-06 20:25:50|195214.9|195089.9|195213.2|195088.2|195215.8|195090.8|195213.2|195088.2|5
1722975960000|2024-08-06 20:26:00|195212.5|195087.5|195224.5|195099.5|195224.5|195099.5|195209.7|195084.7|18
1722975970000|2024-08-06 20:26:10|195225.1|195100.1|195225.1|195100.1|195225.1|195100.1|195225.1|195100.1|1
1722975980000|2024-08-06 20:26:20|195225.5|195100.5|195227.1|195102.1|195227.1|195102.1|195225.5|195100.5|2
1722975990000|2024-08-06 20:26:30|195226.5|195101.5|195226.7|195101.7|195226.7|195101.7|195226.5|195101.5|2
1722976000000|2024-08-06 20:26:40|195225.5|195100.5|195223|195098|195225.5|195100.5|195220|195095|14
1722976010000|2024-08-06 20:26:50|195222.2|195097.2|195225.6|195100.6|195226.4|195101.4|195220.1|195095.1|15
1722976030000|2024-08-06 20:27:10|195225.9|195100.9|195274.6|195149.6|195282.7|195157.7|195225.9|195100.9|13
1722976040000|2024-08-06 20:27:20|195273.8|195148.8|195262.2|195137.2|195274.5|195149.5|195262|195137|11
1722976050000|2024-08-06 20:27:30|195261.2|195136.2|195261.2|195136.2|195261.2|195136.2|195261.2|195136.2|1
1722976070000|2024-08-06 20:27:50|195256.9|195131.9|195256.9|195131.9|195256.9|195131.9|195256.9|195131.9|1
1722976080000|2024-08-06 20:28:00|195256.8|195131.8|195280.3|195155.3|195280.3|195155.3|195256.8|195131.8|3
1722976090000|2024-08-06 20:28:10|195277.8|195152.8|195267.4|195142.4|195278.9|195153.9|195267.4|195142.4|15
1722976100000|2024-08-06 20:28:20|195265.4|195140.4|195259.2|195134.2|195265.4|195140.4|195238.5|195113.5|18
1722976110000|2024-08-06 20:28:30|195258.1|195133.1|195228.7|195103.7|195258.1|195133.1|195228.7|195103.7|15
1722976120000|2024-08-06 20:28:40|195227.5|195102.5|195236.3|195111.3|195246.9|195121.9|195227.5|195102.5|10
1722976130000|2024-08-06 20:28:50|195236.7|195111.7|195235.3|195110.3|195243.1|195118.1|195230.5|195105.5|11
1722976140000|2024-08-06 20:29:00|195236.6|195111.6|195226.8|195101.8|195236.6|195111.6|195226.8|195101.8|5
1722976150000|2024-08-06 20:29:10|195226.7|195101.7|195226.7|195101.7|195226.7|195101.7|195226.7|195101.7|1
1722976170000|2024-08-06 20:29:30|195225.8|195100.8|195222.1|195097.1|195225.8|195100.8|195222.1|195097.1|2
1722976180000|2024-08-06 20:29:40|195225|195100|195192.9|195067.9|195228|195103|195183.2|195058.2|7
1722976190000|2024-08-06 20:29:50|195193.9|195068.9|195192.4|195067.4|195193.9|195068.9|195192.4|195067.4|2
1722976200000|2024-08-06 20:30:00|195186.1|195061.1|195308.9|195183.9|195316.3|195191.3|195186.1|195061.1|15
1722976210000|2024-08-06 20:30:10|195311.8|195186.8|195308.5|195183.5|195311.8|195186.8|195305.9|195180.9|12
1722976220000|2024-08-06 20:30:20|195304.5|195179.5|195305.8|195180.8|195310|195185|195300.4|195175.4|17
1722976230000|2024-08-06 20:30:30|195306.3|195181.3|195314|195189|195315|195190|195306.3|195181.3|8
1722976240000|2024-08-06 20:30:40|195314.4|195189.4|195314.4|195189.4|195314.4|195189.4|195314.4|195189.4|1
1722976250000|2024-08-06 20:30:50|195315.5|195190.5|195316.3|195191.3|195316.5|195191.5|195315.1|195190.1|6
1722976260000|2024-08-06 20:31:00|195315.1|195190.1|195294.8|195169.8|195315.1|195190.1|195293.9|195168.9|9
1722976270000|2024-08-06 20:31:10|195293.3|195168.3|195325.1|195200.1|195326.6|195201.6|195293.3|195168.3|11
1722976290000|2024-08-06 20:31:30|195325.4|195200.4|195327.8|195202.8|195327.8|195202.8|195325.4|195200.4|3
1722976300000|2024-08-06 20:31:40|195327.4|195202.4|195324.1|195199.1|195327.4|195202.4|195322.9|195197.9|6
1722976310000|2024-08-06 20:31:50|195324.2|195199.2|195324.2|195199.2|195324.2|195199.2|195324.2|195199.2|1
1722976320000|2024-08-06 20:32:00|195322.5|195197.5|195313.7|195188.7|195324.6|195199.6|195313.7|195188.7|16
1722976330000|2024-08-06 20:32:10|195313.1|195188.1|195313.1|195188.1|195313.1|195188.1|195313.1|195188.1|1
1722976340000|2024-08-06 20:32:20|195312.7|195187.7|195302.7|195177.7|195312.7|195187.7|195301|195176|14
1722976350000|2024-08-06 20:32:30|195301.2|195176.2|195303.9|195178.9|195303.9|195178.9|195301.2|195176.2|4
1722976360000|2024-08-06 20:32:40|195305.3|195180.3|195305.3|195180.3|195305.3|195180.3|195305.3|195180.3|1
1722976370000|2024-08-06 20:32:50|195295.9|195170.9|195232.3|195107.3|195295.9|195170.9|195232.3|195107.3|12
1722976380000|2024-08-06 20:33:00|195234.5|195109.5|195202.6|195077.6|195236.1|195111.1|195200.3|195075.3|13
1722976390000|2024-08-06 20:33:10|195203.4|195078.4|195195.5|195070.5|195203.4|195078.4|195182.6|195057.6|12
1722976400000|2024-08-06 20:33:20|195194.7|195069.7|195197.7|195072.7|195197.7|195072.7|195194.7|195069.7|2
1722976410000|2024-08-06 20:33:30|195197.6|195072.6|195197.6|195072.6|195197.6|195072.6|195197.6|195072.6|1
1722976420000|2024-08-06 20:33:40|195197|195072|195193.9|195068.9|195197|195072|195193.9|195068.9|2
1722976430000|2024-08-06 20:33:50|195185.1|195060.1|195185.1|195060.1|195185.1|195060.1|195185.1|195060.1|1
1722976440000|2024-08-06 20:34:00|195189.6|195064.6|195222.2|195097.2|195222.2|195097.2|195189.6|195064.6|7
1722976450000|2024-08-06 20:34:10|195223.2|195098.2|195268.5|195143.5|195268.5|195143.5|195219.2|195094.2|11
1722976460000|2024-08-06 20:34:20|195270.2|195145.2|195281|195156|195281.8|195156.8|195265.8|195140.8|11
1722976470000|2024-08-06 20:34:30|195282.8|195157.8|195283.9|195158.9|195288.5|195163.5|195275.1|195150.1|11
1722976480000|2024-08-06 20:34:40|195283.2|195158.2|195280.7|195155.7|195283.7|195158.7|195280.7|195155.7|5
1722976490000|2024-08-06 20:34:50|195277.9|195152.9|195300.3|195175.3|195308.4|195183.4|195277.9|195152.9|16
1722976500000|2024-08-06 20:35:00|195297.2|195172.2|195297.6|195172.6|195297.6|195172.6|195297.2|195172.2|2
1722976510000|2024-08-06 20:35:10|195298.1|195173.1|195304.7|195179.7|195308.9|195183.9|195298.1|195173.1|20
1722976520000|2024-08-06 20:35:20|195308|195183|195308.7|195183.7|195308.8|195183.8|195304.8|195179.8|24
1722976530000|2024-08-06 20:35:30|195306.7|195181.7|195309.6|195184.6|195312.4|195187.4|195305.5|195180.5|31
1722976540000|2024-08-06 20:35:40|195312.5|195187.5|195312.5|195187.5|195312.9|195187.9|195309.1|195184.1|24
1722976550000|2024-08-06 20:35:50|195309.2|195184.2|195307.9|195182.9|195312.5|195187.5|195304.7|195179.7|23
1722976560000|2024-08-06 20:36:00|195308.8|195183.8|195301.8|195176.8|195308.8|195183.8|195295|195170|28
1722976570000|2024-08-06 20:36:10|195299.9|195174.9|195298.8|195173.8|195303.5|195178.5|195298.8|195173.8|14
1722976580000|2024-08-06 20:36:20|195298.6|195173.6|195300.7|195175.7|195303|195178|195295.3|195170.3|19
1722976590000|2024-08-06 20:36:30|195301.8|195176.8|195300.6|195175.6|195302.3|195177.3|195296.4|195171.4|13
1722976600000|2024-08-06 20:36:40|195301.6|195176.6|195302.9|195177.9|195303|195178|195300.2|195175.2|11
1722976610000|2024-08-06 20:36:50|195303.6|195178.6|195302.9|195177.9|195303.6|195178.6|195300|195175|8
1722976620000|2024-08-06 20:37:00|195303.5|195178.5|195302.7|195177.7|195303.5|195178.5|195299.5|195174.5|5
1722976630000|2024-08-06 20:37:10|195302.6|195177.6|195291.5|195166.5|195302.7|195177.7|195284.7|195159.7|17
1722976640000|2024-08-06 20:37:20|195287.6|195162.6|195306.4|195181.4|195322.6|195197.6|195286.8|195161.8|14
1722976650000|2024-08-06 20:37:30|195308.4|195183.4|195301|195176|195308.4|195183.4|195301|195176|13
1722976660000|2024-08-06 20:37:40|195304.3|195179.3|195316.3|195191.3|195316.8|195191.8|195298.8|195173.8|16
1722976670000|2024-08-06 20:37:50|195314.8|195189.8|195343.4|195218.4|195343.4|195218.4|195314.8|195189.8|16
1722976680000|2024-08-06 20:38:00|195351.6|195226.6|195349.1|195224.1|195352.7|195227.7|195345.2|195220.2|10
1722976690000|2024-08-06 20:38:10|195350.4|195225.4|195375.9|195250.9|195375.9|195250.9|195349.4|195224.4|5
1722976700000|2024-08-06 20:38:20|195377.8|195252.8|195386.1|195261.1|195386.1|195261.1|195376.8|195251.8|26
1722976710000|2024-08-06 20:38:30|195386|195261|195392.7|195267.7|195394|195269|195381.2|195256.2|14
1722976720000|2024-08-06 20:38:40|195395.4|195270.4|195391.2|195266.2|195395.4|195270.4|195387|195262|17
1722976730000|2024-08-06 20:38:50|195390.4|195265.4|195382.3|195257.3|195390.4|195265.4|195380.9|195255.9|12
1722976740000|2024-08-06 20:39:00|195380.6|195255.6|195348.1|195223.1|195380.6|195255.6|195347.3|195222.3|11
1722976760000|2024-08-06 20:39:20|195348.7|195223.7|195315.6|195190.6|195350.1|195225.1|195312.5|195187.5|12
1722976770000|2024-08-06 20:39:30|195320.1|195195.1|195335.9|195210.9|195336.7|195211.7|195320.1|195195.1|17
1722976780000|2024-08-06 20:39:40|195336.4|195211.4|195371.7|195246.7|195375.3|195250.3|195334.9|195209.9|20
1722976790000|2024-08-06 20:39:50|195374.6|195249.6|195427.2|195302.2|195427.2|195302.2|195370.8|195245.8|12
1722976800000|2024-08-06 20:40:00|195425.6|195300.6|195429.8|195304.8|195436.4|195311.4|195425.6|195300.6|15
1722976810000|2024-08-06 20:40:10|195429|195304|195429.6|195304.6|195436.5|195311.5|195429|195304|7
1722976820000|2024-08-06 20:40:20|195428.5|195303.5|195424.4|195299.4|195428.5|195303.5|195422.1|195297.1|6
1722976830000|2024-08-06 20:40:30|195425.2|195300.2|195493.6|195368.6|195498.7|195373.7|195424.7|195299.7|19
1722976840000|2024-08-06 20:40:40|195495.7|195370.7|195496.7|195371.7|195498.9|195373.9|195494.4|195369.4|23
1722976850000|2024-08-06 20:40:50|195496.6|195371.6|195505.9|195380.9|195517.7|195392.7|195496.6|195371.6|28
1722976860000|2024-08-06 20:41:00|195508.6|195383.6|195510|195385|195513.5|195388.5|195508.6|195383.6|7
1722976870000|2024-08-06 20:41:10|195513.3|195388.3|195506.3|195381.3|195513.3|195388.3|195502.8|195377.8|17
1722976880000|2024-08-06 20:41:20|195505.9|195380.9|195504.8|195379.8|195510.3|195385.3|195502.6|195377.6|18
1722976890000|2024-08-06 20:41:30|195507.9|195382.9|195507.2|195382.2|195509.3|195384.3|195504.4|195379.4|10
1722976900000|2024-08-06 20:41:40|195512.9|195387.9|195504.6|195379.6|195518.4|195393.4|195504.2|195379.2|20
1722976910000|2024-08-06 20:41:50|195507.7|195382.7|195504.3|195379.3|195509.5|195384.5|195504.3|195379.3|9
1722976920000|2024-08-06 20:42:00|195493.1|195368.1|195491.8|195366.8|195495.1|195370.1|195490.2|195365.2|15
1722976930000|2024-08-06 20:42:10|195490.3|195365.3|195492.4|195367.4|195493.7|195368.7|195489.5|195364.5|12
1722976940000|2024-08-06 20:42:20|195490.7|195365.7|195490.7|195365.7|195493.9|195368.9|195490.7|195365.7|18
1722976950000|2024-08-06 20:42:30|195493.5|195368.5|195494.4|195369.4|195496.2|195371.2|195491.8|195366.8|17
1722976960000|2024-08-06 20:42:40|195496.3|195371.3|195497.1|195372.1|195497.1|195372.1|195494.4|195369.4|12
1722976970000|2024-08-06 20:42:50|195494.5|195369.5|195497.4|195372.4|195497.4|195372.4|195494.4|195369.4|12
1722976980000|2024-08-06 20:43:00|195499.7|195374.7|195493.4|195368.4|195499.7|195374.7|195490.7|195365.7|3
1722976990000|2024-08-06 20:43:10|195490.4|195365.4|195476|195351|195490.4|195365.4|195476|195351|10
1722977000000|2024-08-06 20:43:20|195475.5|195350.5|195476.7|195351.7|195483.8|195358.8|195472.3|195347.3|12
1722977010000|2024-08-06 20:43:30|195476.5|195351.5|195487|195362|195487|195362|195475.9|195350.9|11
1722977020000|2024-08-06 20:43:40|195490.9|195365.9|195492.4|195367.4|195493.7|195368.7|195489.3|195364.3|23
1722977030000|2024-08-06 20:43:50|195491|195366|195492.4|195367.4|195494.1|195369.1|195490.4|195365.4|18
1722977040000|2024-08-06 20:44:00|195492.8|195367.8|195504.8|195379.8|195508.5|195383.5|195491.3|195366.3|18
1722977050000|2024-08-06 20:44:10|195505.4|195380.4|195499.6|195374.6|195507|195382|195499.6|195374.6|13
1722977060000|2024-08-06 20:44:20|195502.5|195377.5|195488.9|195363.9|195502.5|195377.5|195486.3|195361.3|21
1722977070000|2024-08-06 20:44:30|195490.3|195365.3|195490.1|195365.1|195491.7|195366.7|195488|195363|11
1722977080000|2024-08-06 20:44:40|195487.6|195362.6|195488.9|195363.9|195491.3|195366.3|195487.6|195362.6|14
1722977090000|2024-08-06 20:44:50|195490.2|195365.2|195491.1|195366.1|195491.7|195366.7|195487|195362|14
1722977100000|2024-08-06 20:45:00|195491|195366|195484.2|195359.2|195491|195366|195481.7|195356.7|14
1722977110000|2024-08-06 20:45:10|195485.4|195360.4|195484|195359|195485.4|195360.4|195480.1|195355.1|9
1722977120000|2024-08-06 20:45:20|195480.8|195355.8|195502.8|195377.8|195502.8|195377.8|195480.8|195355.8|3
1722977130000|2024-08-06 20:45:30|195504.3|195379.3|195552.2|195427.2|195558.7|195433.7|195504.3|195379.3|14
1722977140000|2024-08-06 20:45:40|195551.5|195426.5|195551.9|195426.9|195551.9|195426.9|195551.5|195426.5|2
1722977150000|2024-08-06 20:45:50|195550.6|195425.6|195553.4|195428.4|195557.3|195432.3|195550.6|195425.6|6
1722977160000|2024-08-06 20:46:00|195607.4|195482.4|195631.8|195506.8|195637.5|195512.5|195604.9|195479.9|14
1722977170000|2024-08-06 20:46:10|195629|195504|195622.7|195497.7|195635.3|195510.3|195622.7|195497.7|9
1722977180000|2024-08-06 20:46:20|195622.1|195497.1|195623.6|195498.6|195623.6|195498.6|195622.1|195497.1|2
1722977190000|2024-08-06 20:46:30|195623.8|195498.8|195623.8|195498.8|195623.8|195498.8|195623.8|195498.8|1
1722977200000|2024-08-06 20:46:40|195626.5|195501.5|195628.5|195503.5|195628.5|195503.5|195626.5|195501.5|3
1722977210000|2024-08-06 20:46:50|195633.5|195508.5|195635.1|195510.1|195649.3|195524.3|195631.7|195506.7|16
1722977220000|2024-08-06 20:47:00|195635.8|195510.8|195637.6|195512.6|195640.2|195515.2|195635.8|195510.8|11
1722977230000|2024-08-06 20:47:10|195638.9|195513.9|195636.5|195511.5|195640.9|195515.9|195636.5|195511.5|8
1722977240000|2024-08-06 20:47:20|195638.9|195513.9|195644.2|195519.2|195644.9|195519.9|195637.4|195512.4|15
1722977250000|2024-08-06 20:47:30|195645.1|195520.1|195643.7|195518.7|195646.3|195521.3|195642.1|195517.1|14
1722977260000|2024-08-06 20:47:40|195644.3|195519.3|195669.3|195544.3|195688.6|195563.6|195644.3|195519.3|16
1722977270000|2024-08-06 20:47:50|195680.3|195555.3|195836.5|195711.5|195836.5|195711.5|195678.4|195553.4|29
1722977280000|2024-08-06 20:48:00|195833.1|195708.1|195906.9|195781.9|195906.9|195781.9|195830.4|195705.4|16
1722977290000|2024-08-06 20:48:10|195905.7|195780.7|195942.6|195817.6|195942.6|195817.6|195904.7|195779.7|15
1722977300000|2024-08-06 20:48:20|195939.3|195814.3|196049.7|195924.7|196049.7|195924.7|195939.3|195814.3|20
1722977310000|2024-08-06 20:48:30|196134|196009|196149.9|196024.9|196154.6|196029.6|196125.3|196000.3|26
1722977320000|2024-08-06 20:48:40|196154.9|196029.9|196165.5|196040.5|196169.9|196044.9|196150.9|196025.9|17
1722977330000|2024-08-06 20:48:50|196163.5|196038.5|196012.1|195883.5|196163.5|196038.5|195997.2|195872.2|28
1722977340000|2024-08-06 20:49:00|196009|195879.9|196015.5|195889|196040.5|195914.6|195972.9|195833.4|22
1722977350000|2024-08-06 20:49:10|196018.7|195892.2|195940.8|195810.7|196028.6|195903.6|195936.3|195806.2|14
1722977360000|2024-08-06 20:49:20|195943.8|195818.6|195878.2|195731.4|195946.2|195821|195863.4|195702|26
1722977370000|2024-08-06 20:49:30|195864.5|195739.5|195822.2|195697.2|195867.9|195742.9|195820.7|195695.7|18
1722977380000|2024-08-06 20:49:40|195820.7|195695.7|195804.6|195679.6|195820.7|195695.7|195804.4|195679.4|15
1722977390000|2024-08-06 20:49:50|195803.1|195678.1|195890.2|195765.2|195894.4|195769.4|195803.1|195678.1|17
1722977400000|2024-08-06 20:50:00|195880.7|195755.7|195930.8|195805.8|195930.8|195805.8|195880.7|195755.7|14
1722977410000|2024-08-06 20:50:10|195928.1|195803.1|195892.2|195767.2|195935.3|195810.3|195882.6|195757.6|19
1722977420000|2024-08-06 20:50:20|195896.1|195771.1|195905.4|195780.4|195909.3|195784.3|195891|195766|26
1722977430000|2024-08-06 20:50:30|195898.1|195773.1|195903.4|195778.4|195908|195783|195898.1|195773.1|5
1722977440000|2024-08-06 20:50:40|195903.2|195778.2|195899.8|195774.8|195903.2|195778.2|195899.8|195774.8|8
1722977450000|2024-08-06 20:50:50|195899.5|195774.5|195873.4|195748.4|195904.4|195779.4|195871.9|195746.9|8
1722977460000|2024-08-06 20:51:00|195874.9|195749.9|195896.7|195771.7|195897.7|195772.7|195871.5|195743.8|16
1722977470000|2024-08-06 20:51:10|195892.6|195767.6|195877.2|195752.2|195900.1|195775.1|195877.1|195752.1|14
1722977480000|2024-08-06 20:51:20|195875.2|195750.2|195890.3|195765.3|195893.7|195768.7|195874.1|195749.1|10
1722977490000|2024-08-06 20:51:30|195874.1|195749.1|195890.9|195765.9|195898.1|195773.1|195874.1|195749.1|9
1722977500000|2024-08-06 20:51:40|195899.2|195774.2|195879.3|195754.3|195899.2|195774.2|195877.5|195752.5|14
1722977510000|2024-08-06 20:51:50|195879.8|195754.8|195904.2|195774.3|195904.2|195776|195879.8|195754.8|7
1722977520000|2024-08-06 20:52:00|195903.8|195770.8|195913.5|195750.7|195918.8|195770.8|195903.8|195750.7|7
1722977530000|2024-08-06 20:52:10|195912.9|195752.8|195918.6|195766.9|195919.3|195774.7|195912.9|195752.8|8
1722977540000|2024-08-06 20:52:20|195913.4|195750.9|195918.1|195767.5|195918.4|195769.7|195912.5|195750.9|4
1722977550000|2024-08-06 20:52:30|195918.3|195770.8|195913.5|195749.5|195918.3|195770.8|195913.5|195749.5|5
1722977560000|2024-08-06 20:52:40|195912.6|195752.4|195916.7|195751.2|195917.2|195768|195912.6|195749.6|13
1722977570000|2024-08-06 20:52:50|195910.6|195750|195915.1|195767.6|195915.1|195767.6|195910.6|195750|3
1722977580000|2024-08-06 20:53:00|195914.9|195765.2|195920|195769.3|195920|195769.3|195914.6|195765.2|5
1722977590000|2024-08-06 20:53:10|195919.6|195769.8|195919.6|195769.8|195919.6|195769.8|195919.6|195769.8|1
1722977600000|2024-08-06 20:53:20|195919.1|195766.8|195878.8|195703.6|195919.1|195766.8|195878.8|195703.6|4
1722977610000|2024-08-06 20:53:30|195883.3|195707.8|195888.3|195709.6|195888.3|195739.8|195883.3|195707.8|7
1722977620000|2024-08-06 20:53:40|195886.7|195739.8|195888.3|195709.8|195888.3|195740.1|195886.7|195708.5|15
1722977630000|2024-08-06 20:53:50|195886.3|195708.5|195907.7|195733|195907.7|195762.8|195886.3|195708.5|7
1722977640000|2024-08-06 20:54:00|195905.9|195733.7|195905.9|195733.7|195905.9|195733.7|195905.9|195733.7|1
1722977650000|2024-08-06 20:54:10|195906|195737.4|195901.8|195737.2|195906|195737.4|195901.8|195737.2|4
1722977660000|2024-08-06 20:54:20|195873.3|195736.3|195907|195736.3|195907|195736.3|195873|195706.9|11
1722977670000|2024-08-06 20:54:30|195906.6|195744.4|195886.2|195746.4|195906.6|195748|195886.2|195743.7|6
1722977680000|2024-08-06 20:54:40|195882.2|195745.7|195874.4|195744.5|195882.2|195745.7|195872.8|195742.4|6
1722977690000|2024-08-06 20:54:50|195872.1|195733.1|195872.1|195733.1|195872.1|195733.1|195872.1|195733.1|1
1722977700000|2024-08-06 20:55:00|195878.6|195720.4|195876.1|195727.2|195879.6|195727.9|195875.1|195720.4|4
1722977710000|2024-08-06 20:55:10|195878|195731.2|195878|195735|195878|195735|195878|195731.2|2
1722977720000|2024-08-06 20:55:20|195879.5|195736.6|195881.3|195738.4|195881.3|195738.4|195879.5|195736.6|4
1722977730000|2024-08-06 20:55:30|195879.9|195737|195878.8|195735.9|195879.9|195737|195878.8|195735.9|2
1722977740000|2024-08-06 20:55:40|195867.9|195742.9|195818.9|195685.2|195867.9|195742.9|195818|195684.4|7
1722977760000|2024-08-06 20:56:00|195816.2|195682.5|195951.6|195821.3|195957.8|195827.6|195816.2|195682.5|15
1722977770000|2024-08-06 20:56:10|195953.8|195823.4|195953.9|195823.6|195957.8|195827.5|195951.5|195820.2|8
1722977780000|2024-08-06 20:56:20|195957.6|195827.4|196023.4|195864.3|196023.4|195864.3|195957.6|195824.4|6
1722977790000|2024-08-06 20:56:30|196026.7|195867.5|196011|195864.2|196041.6|195884.8|195999.7|195848.5|10
1722977800000|2024-08-06 20:56:40|196059.7|195934.7|196120|195978.6|196120|195978.6|196054.4|195929.4|18
1722977810000|2024-08-06 20:56:50|196112.7|195976.7|196112.7|195976.7|196112.7|195976.7|196112.7|195976.7|1
1722977820000|2024-08-06 20:57:00|196111|195975|196186.4|196027.9|196186.4|196041.9|196111|195975|11
1722977830000|2024-08-06 20:57:10|196185.5|196027|196113.2|195926.9|196215.5|196032.5|196113.2|195926.9|18
1722977840000|2024-08-06 20:57:20|196110.9|195923.9|196063.6|195902.3|196112|195923.9|196063.6|195902.3|13
1722977850000|2024-08-06 20:57:30|196066.6|195899.1|196109.8|195951.1|196116.2|195958.6|196062.9|195894.8|32
1722977860000|2024-08-06 20:57:40|196112|195950.1|196121.2|195922.7|196132.9|195955.7|196110.1|195917.9|24
1722977870000|2024-08-06 20:57:50|196125.6|195921.9|196114.9|195916|196125.6|195924.1|196113|195914.6|38
1722977880000|2024-08-06 20:58:00|196118.9|195920|196101.5|195791.5|196129.2|195923|196049.4|195753.1|40
1722977890000|2024-08-06 20:58:10|196089.5|195779.5|195997|195733.9|196125.3|195815.3|195997|195724.4|25
1722977900000|2024-08-06 20:58:20|195972.7|195711.7|195918.4|195647.3|195990.6|195711.7|195909.2|195623.3|28
1722977910000|2024-08-06 20:58:30|195921.1|195649.3|195903.9|195646.8|195921.1|195649.3|195889.4|195635.9|16
1722977920000|2024-08-06 20:58:40|195902.9|195646|196011|195701|196011.8|195701.8|195893.8|195639|21
1722977930000|2024-08-06 20:58:50|196011.6|195701.6|196009.7|195699.7|196026.6|195716.6|195974.7|195664.7|21
1722977940000|2024-08-06 20:59:00|196010.9|195700.9|196094.2|195793.9|196105|195795|196006.9|195696.9|20
1722977950000|2024-08-06 20:59:10|196091.8|195791.4|196058.3|195748.3|196151.3|195841.3|196016.5|195706.5|31
1722977960000|2024-08-06 20:59:20|196059|195749|196030.6|195720.6|196087.2|195777.2|196012.6|195702.6|27
1722977970000|2024-08-06 20:59:30|196042|195732|196043|195733|196043.1|195733.1|196041.6|195731.6|9
1722977980000|2024-08-06 20:59:40|196042.7|195732.7|196025.9|195715.9|196059.4|195749.4|196019.8|195709.8|24
1722977990000|2024-08-06 20:59:50|196025.3|195715.3|196029.1|195719.1|196040.9|195730.9|196002.5|195692.5|23
1722978000000|2024-08-06 21:00:00|196031.2|195721.2|196056.4|195746.4|196063.5|195753.5|196031.2|195721.2|4
1722978060000|2024-08-06 21:01:00|196029.9|195719.9|196029.9|195719.9|196029.9|195719.9|196029.9|195719.9|1
1722978070000|2024-08-06 21:01:10|196046.7|195736.7|196046.7|195736.7|196046.7|195736.7|196046.7|195736.7|1
1722978080000|2024-08-06 21:01:20|196046.6|195736.6|196060.9|195750.9|196060.9|195750.9|196046.6|195736.6|2
1722978090000|2024-08-06 21:01:30|196060.5|195750.5|196060.5|195750.5|196060.5|195750.5|196060.5|195750.5|1
1722978110000|2024-08-06 21:01:50|196059.6|195749.6|196090.4|195780.4|196098.2|195788.2|196059.6|195749.6|4
1722978140000|2024-08-06 21:02:20|196095.8|195785.8|196095.8|195785.8|196095.8|195785.8|196095.8|195785.8|1
1722978160000|2024-08-06 21:02:40|196123.1|195813.1|196123.1|195813.1|196123.1|195813.1|196123.1|195813.1|1
1722978170000|2024-08-06 21:02:50|196123|195813|196122.6|195812.6|196123|195813|196122.6|195812.6|3
1722978180000|2024-08-06 21:03:00|196122.9|195812.9|196122.9|195812.9|196122.9|195812.9|196122.9|195812.9|1
1722978190000|2024-08-06 21:03:10|196122.6|195812.6|196122.6|195812.6|196122.6|195812.6|196122.6|195812.6|1
1722978200000|2024-08-06 21:03:20|196123|195813|196075.1|195765.1|196123|195813|196075.1|195765.1|2
1722978210000|2024-08-06 21:03:30|196089.4|195779.4|196075|195765|196092.6|195782.6|196075|195765|7
1722978220000|2024-08-06 21:03:40|196074.7|195764.7|196074.7|195764.7|196074.7|195764.7|196074.7|195764.7|1
1722978230000|2024-08-06 21:03:50|196074.3|195764.3|196086.3|195776.3|196086.3|195776.3|196074.3|195764.3|2
1722978240000|2024-08-06 21:04:00|196086|195776|196086|195776|196086|195776|196086|195776|1
1722978250000|2024-08-06 21:04:10|196109.1|195799.1|196108.5|195798.5|196109.1|195799.1|196108.5|195798.5|2
1722978260000|2024-08-06 21:04:20|196069.2|195759.2|196068.7|195758.7|196069.2|195759.2|196068.7|195758.7|2
1722978270000|2024-08-06 21:04:30|196068.1|195758.1|196068.1|195758.1|196068.1|195758.1|196068.1|195758.1|1
1722978290000|2024-08-06 21:04:50|196067.2|195757.2|196067.2|195757.2|196067.2|195757.2|196067.2|195757.2|1
1722978300000|2024-08-06 21:05:00|196056.8|195746.8|196004.1|195694.1|196057.3|195747.3|196002.9|195692.9|5
1722978320000|2024-08-06 21:05:20|196004.5|195694.5|196004.5|195694.5|196004.5|195694.5|196004.5|195694.5|1
1722978330000|2024-08-06 21:05:30|196004.1|195694.1|196004.1|195694.1|196004.1|195694.1|196004.1|195694.1|1
1722978350000|2024-08-06 21:05:50|196001.4|195691.4|196001.4|195691.4|196001.4|195691.4|196001.4|195691.4|1
1722978370000|2024-08-06 21:06:10|196001.7|195691.7|196001.7|195691.7|196001.7|195691.7|196001.7|195691.7|1
1722978390000|2024-08-06 21:06:30|196001.5|195691.5|196001.8|195691.8|196001.8|195691.8|196001.5|195691.5|2
1722978400000|2024-08-06 21:06:40|196001.7|195691.7|196001.7|195691.7|196001.7|195691.7|196001.7|195691.7|1
1722978430000|2024-08-06 21:07:10|196086.3|195776.3|196084.2|195774.2|196086.3|195776.3|196084.2|195774.2|2
1722978440000|2024-08-06 21:07:20|196092.3|195782.3|196089.5|195779.5|196092.3|195782.3|196089.5|195779.5|4
1722978450000|2024-08-06 21:07:30|196089.8|195779.8|196090.1|195780.1|196090.1|195780.1|196089.8|195779.8|2
1722978460000|2024-08-06 21:07:40|196086.8|195776.8|196081.9|195771.9|196086.8|195776.8|196081.9|195771.9|2
1722978470000|2024-08-06 21:07:50|196088.1|195778.1|196082.5|195772.5|196088.1|195778.1|196082.5|195772.5|2
1722978480000|2024-08-06 21:08:00|196088.1|195778.1|196075.4|195765.4|196088.1|195778.1|196075.4|195765.4|2
1722978500000|2024-08-06 21:08:20|196078.9|195768.9|196087.1|195777.1|196087.6|195777.6|196078.9|195768.9|3
1722978510000|2024-08-06 21:08:30|196079.4|195769.4|196079.1|195769.1|196079.4|195769.4|196079.1|195769.1|2
1722978520000|2024-08-06 21:08:40|196077.7|195767.7|196077.9|195767.9|196077.9|195767.9|196077.7|195767.7|2
1722978530000|2024-08-06 21:08:50|196074.9|195764.9|196074.9|195764.9|196074.9|195764.9|196074.9|195764.9|1
1722978540000|2024-08-06 21:09:00|196074.6|195764.6|196096.4|195786.4|196096.4|195786.4|196065|195755|6
1722978550000|2024-08-06 21:09:10|196096.6|195786.6|196096.6|195786.6|196096.6|195786.6|196096.6|195786.6|1
1722978560000|2024-08-06 21:09:20|196096.7|195786.7|196087.7|195777.7|196096.7|195786.7|196087.7|195777.7|3
1722978570000|2024-08-06 21:09:30|196089.3|195779.3|196094.1|195784.1|196094.1|195784.1|196089.2|195779.2|4
1722978580000|2024-08-06 21:09:40|196094.2|195784.2|196094.1|195784.1|196094.2|195784.2|196094.1|195784.1|2
1722978590000|2024-08-06 21:09:50|196093.8|195783.8|196093.6|195783.6|196093.8|195783.8|196093.6|195783.6|2
1722978600000|2024-08-06 21:10:00|196093.9|195783.9|196102.6|195792.6|196102.6|195792.6|196092.6|195782.6|6
1722978610000|2024-08-06 21:10:10|196062.7|195752.7|196062.7|195752.7|196062.7|195752.7|196062.7|195752.7|1
1722978630000|2024-08-06 21:10:30|196065.5|195755.5|196044.9|195734.9|196065.5|195755.5|196044.9|195734.9|2
1722978660000|2024-08-06 21:11:00|196045.1|195735.1|196045.1|195735.1|196045.1|195735.1|196045.1|195735.1|1
1722978680000|2024-08-06 21:11:20|196080.7|195770.7|196077.9|195767.9|196080.7|195770.7|196029.2|195719.2|7
1722978690000|2024-08-06 21:11:30|196078.2|195768.2|196067.3|195757.3|196078.3|195768.3|196066.8|195756.8|5
1722978700000|2024-08-06 21:11:40|196066.5|195756.5|196056.5|195746.5|196067.1|195757.1|196056.5|195746.5|3
1722978720000|2024-08-06 21:12:00|196056.1|195746.1|196075.7|195765.7|196075.7|195765.7|196056.1|195746.1|4
1722978730000|2024-08-06 21:12:10|196072.4|195762.4|196073.2|195763.2|196073.2|195763.2|196072.4|195762.4|3
1722978740000|2024-08-06 21:12:20|196072.9|195762.9|196072.1|195762.1|196072.9|195762.9|196072.1|195762.1|2
1722978750000|2024-08-06 21:12:30|196072.4|195762.4|196072.3|195762.3|196072.4|195762.4|196072.3|195762.3|2
1722978760000|2024-08-06 21:12:40|196072.2|195762.2|196060.8|195750.8|196072.2|195762.2|196060.8|195750.8|5
1722978770000|2024-08-06 21:12:50|196055.8|195745.8|196055.3|195745.3|196055.8|195745.8|196055.3|195745.3|3
1722978780000|2024-08-06 21:13:00|196055.2|195745.2|196055.7|195745.7|196055.7|195745.7|196055.2|195745.2|3
1722978790000|2024-08-06 21:13:10|196056|195746|196056|195746|196056|195746|196056|195746|1
1722978810000|2024-08-06 21:13:30|196055.6|195745.6|196055.5|195745.5|196055.6|195745.6|196055.5|195745.5|2
1722978820000|2024-08-06 21:13:40|196055.9|195745.9|196056|195746|196056|195746|196055.9|195745.9|2
1722978830000|2024-08-06 21:13:50|196055.7|195745.7|196055.7|195745.7|196055.7|195745.7|196055.7|195745.7|1
1722978840000|2024-08-06 21:14:00|196055.5|195745.5|196069.9|195759.9|196069.9|195759.9|196055.5|195745.5|3
1722978850000|2024-08-06 21:14:10|196073|195763|196073|195763|196073|195763|196073|195763|1
1722978860000|2024-08-06 21:14:20|196072.9|195762.9|196072.7|195762.7|196072.9|195762.9|196072.6|195762.6|3
1722978870000|2024-08-06 21:14:30|196072.6|195762.6|196073.5|195763.5|196073.5|195763.5|196072.6|195762.6|3
1722978880000|2024-08-06 21:14:40|196060|195750|196062.4|195752.4|196062.4|195752.4|196032.6|195722.6|4
1722978900000|2024-08-06 21:15:00|196060|195750|196085.8|195775.8|196085.8|195775.8|196060|195750|9
1722978930000|2024-08-06 21:15:30|196078.2|195768.2|196078.3|195768.3|196078.3|195768.3|196078.2|195768.2|2
1722978940000|2024-08-06 21:15:40|196078.2|195768.2|196078.2|195768.2|196078.2|195768.2|196078.2|195768.2|1
1722978950000|2024-08-06 21:15:50|196078.1|195768.1|196078.1|195768.1|196078.1|195768.1|196078.1|195768.1|1
1722978960000|2024-08-06 21:16:00|196076.8|195766.8|196061.2|195751.2|196083.4|195773.4|196061.2|195751.2|5
1722978970000|2024-08-06 21:16:10|196061.1|195751.1|196058.5|195748.5|196061.1|195751.1|196058.5|195748.5|2
1722978980000|2024-08-06 21:16:20|196058.3|195748.3|196058.3|195748.3|196058.3|195748.3|196058.3|195748.3|1
1722979020000|2024-08-06 21:17:00|196058.6|195748.6|196057.1|195747.1|196058.6|195748.6|196057.1|195747.1|2
1722979030000|2024-08-06 21:17:10|196056.8|195746.8|196056.8|195746.8|196056.8|195746.8|196056.8|195746.8|1
1722979040000|2024-08-06 21:17:20|196071.3|195761.3|196071.9|195761.9|196071.9|195761.9|196071.3|195761.3|3
1722979050000|2024-08-06 21:17:30|196071.7|195761.7|196071.7|195761.7|196071.7|195761.7|196071.7|195761.7|1
1722979070000|2024-08-06 21:17:50|196071.9|195761.9|196071.9|195761.9|196071.9|195761.9|196071.9|195761.9|1
1722979080000|2024-08-06 21:18:00|196071.7|195761.7|196066.2|195756.2|196071.7|195761.7|196066.2|195756.2|2
1722979100000|2024-08-06 21:18:20|196066.1|195756.1|196066.1|195756.1|196066.1|195756.1|196066.1|195756.1|1
1722979140000|2024-08-06 21:19:00|196066|195756|196066|195756|196066|195756|196066|195756|1
1722979180000|2024-08-06 21:19:40|196065.9|195755.9|196065.9|195755.9|196065.9|195755.9|196065.9|195755.9|1
1722979230000|2024-08-06 21:20:30|196065.8|195755.8|196065.8|195755.8|196065.8|195755.8|196065.8|195755.8|1
1722979240000|2024-08-06 21:20:40|196072|195762|196072|195762|196072|195762|196072|195762|1
1722979260000|2024-08-06 21:21:00|196071.9|195761.9|196071.9|195761.9|196071.9|195761.9|196071.9|195761.9|1
1722979330000|2024-08-06 21:22:10|196071.8|195761.8|196071.8|195761.8|196071.8|195761.8|196071.8|195761.8|1
1722979340000|2024-08-06 21:22:20|196078.9|195768.9|196078.9|195768.9|196078.9|195768.9|196078.9|195768.9|1
1722979350000|2024-08-06 21:22:30|196078.8|195768.8|196078.8|195768.8|196078.8|195768.8|196078.8|195768.8|1
1722979370000|2024-08-06 21:22:50|196077.8|195767.8|196077.8|195767.8|196077.8|195767.8|196077.8|195767.8|1
1722979380000|2024-08-06 21:23:00|196077.7|195767.7|196077.7|195767.7|196077.7|195767.7|196077.7|195767.7|1
1722979390000|2024-08-06 21:23:10|196072.4|195762.4|196072.4|195762.4|196072.4|195762.4|196072.4|195762.4|1
1722979430000|2024-08-06 21:23:50|196072.3|195762.3|196072.3|195762.3|196072.3|195762.3|196072.3|195762.3|1
1722979440000|2024-08-06 21:24:00|196071.8|195761.8|196071.8|195761.8|196071.8|195761.8|196071.8|195761.8|1
1722979480000|2024-08-06 21:24:40|196072.2|195762.2|196072.3|195762.3|196072.3|195762.3|196072.2|195762.2|2
1722979490000|2024-08-06 21:24:50|196071.4|195761.4|196071.4|195761.4|196071.4|195761.4|196071.4|195761.4|1
1722979500000|2024-08-06 21:25:00|196070.4|195760.4|196070.4|195760.4|196070.4|195760.4|196070.4|195760.4|1
1722979540000|2024-08-06 21:25:40|196071.1|195761.1|196071.1|195761.1|196071.1|195761.1|196071.1|195761.1|1
1722979570000|2024-08-06 21:26:10|196071|195761|196071|195761|196071|195761|196071|195761|1
1722979580000|2024-08-06 21:26:20|196086.3|195776.3|196086.3|195776.3|196086.3|195776.3|196086.3|195776.3|1
1722979610000|2024-08-06 21:26:50|196080.1|195770.1|196080.1|195770.1|196080.1|195770.1|196080.1|195770.1|1
1722979640000|2024-08-06 21:27:20|196087.9|195777.9|196087.7|195777.7|196087.9|195777.9|196087.7|195777.7|2
1722979670000|2024-08-06 21:27:50|196081.1|195771.1|196081.1|195771.1|196081.1|195771.1|196081.1|195771.1|1
1722979700000|2024-08-06 21:28:20|196081.3|195771.3|196081.3|195771.3|196081.3|195771.3|196081.3|195771.3|1
1722979760000|2024-08-06 21:29:20|196077.6|195767.6|196077.2|195767.2|196077.6|195767.6|196068.6|195758.6|4
1722979770000|2024-08-06 21:29:30|196068.2|195758.2|196077.2|195767.2|196077.2|195767.2|196068.2|195758.2|2
1722979800000|2024-08-06 21:30:00|196079.5|195769.5|196079.5|195769.5|196079.5|195769.5|196079.5|195769.5|1
1722979820000|2024-08-06 21:30:20|196079.4|195769.4|196079.4|195769.4|196079.4|195769.4|196079.4|195769.4|1
1722979850000|2024-08-06 21:30:50|196075.8|195765.8|196079.1|195769.1|196079.1|195769.1|196075.8|195765.8|2
1722979860000|2024-08-06 21:31:00|196083|195773|196083|195773|196083|195773|196083|195773|1
1722979870000|2024-08-06 21:31:10|196091.1|195781.1|195908.5|195598.5|196091.1|195781.1|195908.4|195598.4|8
1722979880000|2024-08-06 21:31:20|195891.7|195581.7|195891.7|195581.7|195891.7|195581.7|195891.7|195581.7|1
1722979890000|2024-08-06 21:31:30|195891.6|195581.6|195891.6|195581.6|195891.6|195581.6|195891.6|195581.6|1
1722979900000|2024-08-06 21:31:40|195890.6|195580.6|195890.6|195580.6|195890.6|195580.6|195890.6|195580.6|1
1722979910000|2024-08-06 21:31:50|195890.9|195580.9|195890.9|195580.9|195890.9|195580.9|195890.9|195580.9|1
1722979920000|2024-08-06 21:32:00|195889.6|195579.6|195897.6|195587.6|195897.6|195587.6|195889.6|195579.6|3
1722979940000|2024-08-06 21:32:20|195897.4|195587.4|195897.1|195587.1|195897.4|195587.4|195897.1|195587.1|3
1722979950000|2024-08-06 21:32:30|195897|195587|195897|195587|195897|195587|195897|195587|1
1722979960000|2024-08-06 21:32:40|195896.9|195586.9|195896.9|195586.9|195896.9|195586.9|195896.9|195586.9|1
1722979970000|2024-08-06 21:32:50|195896.8|195586.8|195897.9|195587.9|195897.9|195587.9|195896.8|195586.8|3
1722979990000|2024-08-06 21:33:10|195898.9|195588.9|195895.6|195585.6|195898.9|195588.9|195895.6|195585.6|2
1722980000000|2024-08-06 21:33:20|195895.5|195585.5|195895.5|195585.5|195895.5|195585.5|195895.5|195585.5|1
1722980010000|2024-08-06 21:33:30|195895.4|195585.4|195895.4|195585.4|195895.4|195585.4|195895.4|195585.4|1
1722980030000|2024-08-06 21:33:50|195895.3|195585.3|195895.3|195585.3|195895.3|195585.3|195895.3|195585.3|1
1722980050000|2024-08-06 21:34:10|195895.2|195585.2|195895.2|195585.2|195895.2|195585.2|195895.2|195585.2|1
1722980070000|2024-08-06 21:34:30|195895.1|195585.1|195895.1|195585.1|195895.1|195585.1|195895.1|195585.1|1
1722980090000|2024-08-06 21:34:50|195895|195585|195895|195585|195895|195585|195895|195585|1
1722980100000|2024-08-06 21:35:00|195897|195587|195897.3|195587.3|195897.3|195587.3|195897|195587|2
1722980120000|2024-08-06 21:35:20|195897.2|195587.2|195897.2|195587.2|195897.2|195587.2|195897.2|195587.2|1
1722980130000|2024-08-06 21:35:30|195875|195565|195875|195565|195875|195565|195875|195565|1
1722980140000|2024-08-06 21:35:40|195874.9|195564.9|195874|195564|195875.4|195565.4|195874|195564|3
1722980150000|2024-08-06 21:35:50|195874.1|195564.1|195874.1|195564.1|195874.1|195564.1|195874.1|195564.1|1
1722980170000|2024-08-06 21:36:10|195874|195564|195874|195564|195874|195564|195874|195564|1
1722980190000|2024-08-06 21:36:30|195874.5|195564.5|195874.5|195564.5|195874.5|195564.5|195874.5|195564.5|1
1722980200000|2024-08-06 21:36:40|195875.3|195565.3|195882|195572|195882|195572|195875.3|195565.3|2
1722980210000|2024-08-06 21:36:50|195881|195571|195877.8|195567.8|195881|195571|195877|195567|3
1722980220000|2024-08-06 21:37:00|195910.4|195600.4|195894.1|195584.1|195910.4|195600.4|195894.1|195584.1|2
1722980240000|2024-08-06 21:37:20|195894|195584|195894|195584|195894|195584|195894|195584|1
1722980250000|2024-08-06 21:37:30|195893.9|195583.9|195893.9|195583.9|195893.9|195583.9|195893.9|195583.9|1
1722980270000|2024-08-06 21:37:50|195893.8|195583.8|195893.8|195583.8|195893.8|195583.8|195893.8|195583.8|1
1722980300000|2024-08-06 21:38:20|195893.7|195583.7|195893.7|195583.7|195893.7|195583.7|195893.7|195583.7|1
1722980320000|2024-08-06 21:38:40|195893.6|195583.6|195893.9|195583.9|195893.9|195583.9|195893.6|195583.6|2
1722980340000|2024-08-06 21:39:00|195893.8|195583.8|195893.8|195583.8|195893.8|195583.8|195893.8|195583.8|1
1722980410000|2024-08-06 21:40:10|195893.7|195583.7|195893.7|195583.7|195893.7|195583.7|195893.7|195583.7|1
1722980420000|2024-08-06 21:40:20|195893.8|195583.8|195893.8|195583.8|195893.8|195583.8|195893.8|195583.8|1
1722980430000|2024-08-06 21:40:30|195893.7|195583.7|195893.7|195583.7|195893.7|195583.7|195893.7|195583.7|1
1722980440000|2024-08-06 21:40:40|195893.9|195583.9|195893.9|195583.9|195893.9|195583.9|195893.9|195583.9|1
1722980470000|2024-08-06 21:41:10|195893.7|195583.7|196021.1|195711.1|196056.5|195746.5|195893.7|195583.7|10
1722980480000|2024-08-06 21:41:20|196021.4|195711.4|196021.4|195711.4|196021.4|195711.4|196021.4|195711.4|1
1722980500000|2024-08-06 21:41:40|196021.6|195711.6|196021.6|195711.6|196021.6|195711.6|196021.6|195711.6|1
1722980520000|2024-08-06 21:42:00|196021.2|195711.2|196014.6|195704.6|196021.2|195711.2|196014.6|195704.6|2
1722980530000|2024-08-06 21:42:10|196026.9|195716.9|196026.9|195716.9|196026.9|195716.9|196026.9|195716.9|1
1722980550000|2024-08-06 21:42:30|196027.2|195717.2|196027.2|195717.2|196027.2|195717.2|196027.2|195717.2|1
1722980560000|2024-08-06 21:42:40|196027.7|195717.7|196026.6|195716.6|196027.7|195717.7|196026.6|195716.6|2
1722980660000|2024-08-06 21:44:20|196026.5|195716.5|196026.5|195716.5|196026.5|195716.5|196026.5|195716.5|1
1722980720000|2024-08-06 21:45:20|196013.2|195703.2|196013.2|195703.2|196013.2|195703.2|196013.2|195703.2|1
1722980730000|2024-08-06 21:45:30|196006.1|195696.1|196026.2|195716.2|196026.2|195716.2|196006.1|195696.1|3
1722980790000|2024-08-06 21:46:30|196028.3|195718.3|196028.3|195718.3|196028.3|195718.3|196028.3|195718.3|1
1722980800000|2024-08-06 21:46:40|196028.5|195718.5|196028.5|195718.5|196028.5|195718.5|196028.5|195718.5|1
1722980810000|2024-08-06 21:46:50|196028.6|195718.6|196028.6|195718.6|196028.6|195718.6|196028.6|195718.6|1
1722980930000|2024-08-06 21:48:50|196028.5|195718.5|196028.5|195718.5|196028.5|195718.5|196028.5|195718.5|1
1722980990000|2024-08-06 21:49:50|195999.1|195689.1|195999|195689|195999.1|195689.1|195999|195689|2
1722981090000|2024-08-06 21:51:30|195979.6|195669.6|195994.6|195684.6|195994.6|195684.6|195979.6|195669.6|3
1722981130000|2024-08-06 21:52:10|195994.7|195684.7|196010.9|195700.9|196017.5|195707.5|195994.7|195684.7|3
1722981140000|2024-08-06 21:52:20|196008.3|195698.3|196008.4|195698.4|196008.4|195698.4|196008.3|195698.3|2
1722981150000|2024-08-06 21:52:30|196013.3|195703.3|196009.8|195699.8|196015.4|195705.4|196009.8|195699.8|5
1722981160000|2024-08-06 21:52:40|196021.4|195711.4|196021.4|195711.4|196021.4|195711.4|196021.4|195711.4|1
1722981170000|2024-08-06 21:52:50|196021.5|195711.5|196021.5|195711.5|196021.5|195711.5|196021.5|195711.5|1
1722981180000|2024-08-06 21:53:00|196025.5|195715.5|196013.8|195703.8|196025.5|195715.5|196013.8|195703.8|2
1722981190000|2024-08-06 21:53:10|196013.9|195703.9|196013.6|195703.6|196013.9|195703.9|196013.6|195703.6|2
1722981200000|2024-08-06 21:53:20|196026.1|195716.1|196012.3|195702.3|196026.1|195716.1|196012.3|195702.3|4
1722981220000|2024-08-06 21:53:40|196012.4|195702.4|196011.1|195701.1|196012.7|195702.7|196010.9|195700.9|4
1722981230000|2024-08-06 21:53:50|196011.5|195701.5|196010.9|195700.9|196011.5|195701.5|196010.9|195700.9|2
1722981240000|2024-08-06 21:54:00|196010.8|195700.8|196008.7|195698.7|196010.8|195700.8|196008.7|195698.7|2
1722981250000|2024-08-06 21:54:10|196009|195699|196009|195699|196009|195699|196009|195699|1
1722981260000|2024-08-06 21:54:20|196008.6|195698.6|196008.6|195698.6|196008.6|195698.6|196008.6|195698.6|1
1722981290000|2024-08-06 21:54:50|196008.4|195698.4|196008.4|195698.4|196008.4|195698.4|196008.4|195698.4|1
1722981310000|2024-08-06 21:55:10|196008.5|195698.5|196008.5|195698.5|196008.5|195698.5|196008.5|195698.5|1
1722981320000|2024-08-06 21:55:20|196008.4|195698.4|196008.4|195698.4|196008.4|195698.4|196008.4|195698.4|1
1722981330000|2024-08-06 21:55:30|196008.5|195698.5|196008.5|195698.5|196008.5|195698.5|196008.5|195698.5|1
1722981360000|2024-08-06 21:56:00|196008.6|195698.6|196008.1|195698.1|196008.8|195698.8|196008.1|195698.1|4
1722981380000|2024-08-06 21:56:20|196009.6|195699.6|196009.9|195699.9|196009.9|195699.9|196006.7|195696.7|3
1722981390000|2024-08-06 21:56:30|196009.6|195699.6|196011.2|195701.2|196011.2|195701.2|196009.6|195699.6|4
1722981420000|2024-08-06 21:57:00|196003|195693|196004.4|195694.4|196004.5|195694.5|196002.1|195692.1|4
1722981430000|2024-08-06 21:57:10|196005.8|195695.8|195973.3|195663.3|196006.4|195696.4|195973.3|195663.3|9
1722981440000|2024-08-06 21:57:20|195964.5|195654.5|195964.3|195654.3|195964.5|195654.5|195962.2|195652.2|5
1722981490000|2024-08-06 21:58:10|195964.8|195654.8|195967.3|195657.3|195967.3|195657.3|195964.8|195654.8|4
1722981500000|2024-08-06 21:58:20|195969.6|195659.6|195969.6|195659.6|195969.6|195659.6|195969.6|195659.6|1
1722981520000|2024-08-06 21:58:40|195969.2|195659.2|195969.2|195659.2|195969.2|195659.2|195969.2|195659.2|1
1722981530000|2024-08-06 21:58:50|195967.8|195657.8|195955.5|195645.5|195967.8|195657.8|195955.5|195645.5|3
1722981540000|2024-08-06 21:59:00|195936.5|195626.5|195919.3|195609.3|195936.5|195626.5|195919|195609|5
1722981550000|2024-08-06 21:59:10|195935.7|195625.7|195935.4|195625.4|195935.7|195625.7|195934.9|195624.9|3
1722981560000|2024-08-06 21:59:20|195935.1|195625.1|195967.5|195657.5|195971.6|195661.6|195935.1|195625.1|5
1722981570000|2024-08-06 21:59:30|195965.1|195655.1|195965.3|195655.3|195966.5|195656.5|195965.1|195655.1|3
1722981600000|2024-08-06 22:00:00|195951.2|195641.2|195975.2|195665.2|195975.2|195665.2|195933.6|195623.6|13
1722981610000|2024-08-06 22:00:10|195980.7|195670.7|195847.2|195537.2|195989.1|195679.1|195847.2|195537.2|6
1722981620000|2024-08-06 22:00:20|195846.2|195536.2|195882.4|195572.4|195891|195581|195835|195525|17
1722981630000|2024-08-06 22:00:30|195880.9|195570.9|195874|195564|195880.9|195570.9|195833.6|195523.6|16
1722981640000|2024-08-06 22:00:40|195874.1|195564.1|195903.5|195593.5|195903.5|195593.5|195874.1|195564.1|8
1722981650000|2024-08-06 22:00:50|195901.8|195591.8|195976.7|195666.7|195976.7|195666.7|195901.1|195591.1|11
1722981660000|2024-08-06 22:01:00|195976.6|195666.6|195969.8|195659.8|195976.6|195666.6|195969.8|195659.8|6
1722981670000|2024-08-06 22:01:10|195967.9|195657.9|195968|195658|195968|195658|195967.9|195657.9|2
1722981680000|2024-08-06 22:01:20|195966.4|195656.4|195918.7|195611.1|195966.4|195656.4|195918.7|195611.1|4
1722981690000|2024-08-06 22:01:30|195918.5|195612.4|195895.7|195585.7|195919.9|195612.4|195895.7|195585.7|7
1722981700000|2024-08-06 22:01:40|195898.4|195588.4|195897.2|195587.2|195900.6|195590.6|195897.2|195587.2|4
1722981710000|2024-08-06 22:01:50|195897.6|195587.6|195898.1|195588.1|195898.1|195588.1|195897.6|195587.6|2
1722981720000|2024-08-06 22:02:00|195900.8|195590.8|195888.5|195578.5|195901.2|195591.2|195888.5|195578.5|5
1722981730000|2024-08-06 22:02:10|195886.3|195576.3|195890|195580|195890|195580|195886.3|195576.3|3
1722981750000|2024-08-06 22:02:30|195894.4|195584.4|195909.3|195599.3|195914.1|195604.1|195894.4|195584.4|8
1722981760000|2024-08-06 22:02:40|195906.8|195596.8|195906.8|195596.8|195906.8|195596.8|195906.8|195596.8|1
1722981780000|2024-08-06 22:03:00|195910|195600|195899.3|195589.3|195910|195600|195899.3|195589.3|3
1722981790000|2024-08-06 22:03:10|195888.9|195578.9|195888.9|195578.9|195888.9|195578.9|195888.9|195578.9|1
1722981800000|2024-08-06 22:03:20|195889|195579|195895.5|195585.5|195895.5|195585.5|195884.6|195574.6|7
1722981810000|2024-08-06 22:03:30|195886.7|195576.7|195881|195571|195886.7|195576.7|195881|195571|2
1722981830000|2024-08-06 22:03:50|195872.9|195562.9|195872.9|195562.9|195872.9|195562.9|195872.9|195562.9|1
1722981840000|2024-08-06 22:04:00|195792.9|195599.8|195875.3|195565.3|195875.3|195599.8|195792.9|195565.3|2
1722981850000|2024-08-06 22:04:10|195877.6|195567.6|195879.1|195569.1|195879.1|195569.1|195877.6|195567.6|2
1722981860000|2024-08-06 22:04:20|195883.1|195573.1|195888.7|195578.7|195888.7|195578.7|195883.1|195573.1|2
1722981870000|2024-08-06 22:04:30|195888.3|195578.3|195860.6|195550.6|195888.4|195578.4|195860.6|195550.6|4
1722981880000|2024-08-06 22:04:40|195860.7|195550.7|195860.7|195550.7|195860.7|195550.7|195860.7|195550.7|1
1722981890000|2024-08-06 22:04:50|195858.2|195548.2|195858.2|195548.2|195858.2|195548.2|195858.2|195548.2|1
1722981900000|2024-08-06 22:05:00|195840.9|195561.4|195841.3|195562.5|195841.3|195562.5|195840.9|195561.4|2
1722981910000|2024-08-06 22:05:10|195803.8|195602.1|195802.7|195597.3|195803.8|195602.1|195802.7|195597.3|2
1722981920000|2024-08-06 22:05:20|195801.3|195598|195800|195598|195801.3|195598|195800|195597.8|3
1722981930000|2024-08-06 22:05:30|195762.7|195600.5|195863.9|195581.4|195866.6|195600.5|195762.7|195581.4|5
1722981940000|2024-08-06 22:05:40|195864.4|195576.8|195864.4|195576.8|195864.4|195576.8|195864.4|195576.8|1
1722981960000|2024-08-06 22:06:00|195783.1|195595.6|195783.1|195595.6|195783.1|195595.6|195783.1|195595.6|1
1722981980000|2024-08-06 22:06:20|195867.1|195557.3|195867.1|195557.3|195867.1|195557.3|195867.1|195557.3|1
1722981990000|2024-08-06 22:06:30|195869.5|195559.5|195864.6|195560.1|195869.5|195560.8|195864.6|195559.5|3
1722982020000|2024-08-06 22:07:00|195778.1|195601.3|195763.3|195595.9|195778.1|195601.8|195763.3|195595.9|5
1722982040000|2024-08-06 22:07:20|195857.2|195596|195857.2|195557.5|195857.2|195596|195857.2|195557.5|2
1722982050000|2024-08-06 22:07:30|195857.5|195559.7|195857.5|195559.7|195857.5|195559.7|195857.5|195559.7|1
1722982060000|2024-08-06 22:07:40|195858.4|195560.8|195859|195567.1|195859|195567.1|195858.4|195560.8|4
1722982070000|2024-08-06 22:07:50|195858.1|195559.6|195765.1|195600.4|195858.1|195600.4|195765.1|195559.6|2
1722982080000|2024-08-06 22:08:00|195767|195616.1|195767|195616.4|195767|195616.4|195767|195616.1|2
1722982090000|2024-08-06 22:08:10|195859|195616.6|195859|195567.8|195859|195616.6|195859|195567.8|2
1722982100000|2024-08-06 22:08:20||195567.9||195567.9||195567.9||195567.9|1
1722982110000|2024-08-06 22:08:30||195568.1||195568.1||195568.1||195568.1|1
1722982130000|2024-08-06 22:08:50|195766.9|195617.7|195766.9|195617.7|195766.9|195617.7|195766.9|195617.7|1
1722982140000|2024-08-06 22:09:00|195766.8|195617.9|195766.8|195617.9|195766.8|195617.9|195766.8|195617.9|1
1722982150000|2024-08-06 22:09:10|195771.8|195618.2|195867.1|195568.4|195867.1|195621.5|195771.8|195568.4|3
1722982160000|2024-08-06 22:09:20|195862.8|195570.5|195867.7|195568.5|195867.7|195570.5|195862.8|195568.5|2
1722982170000|2024-08-06 22:09:30|195867.6|195565.1|195866.8|195565.5|195867.6|195565.5|195866.8|195565.1|2
1722982180000|2024-08-06 22:09:40|195775.1|195619.4|195780.7|195583.7|195783.4|195619.4|195763.5|195583.7|6
1722982190000|2024-08-06 22:09:50|195782.3|195584.5|195817.6|195621.8|195824.3|195623.1|195780.2|195584.5|8
1722982200000|2024-08-06 22:10:00|195819|195621.3|195865.7|195590.7|195865.7|195621.6|195818|195590.7|3
1722982220000|2024-08-06 22:10:20|195865.6|195589.2|195870.5|195573.7|195871.3|195591.3|195865.6|195573.7|5
1722982230000|2024-08-06 22:10:30|195782.7|195617.5|195781.2|195621.1|195782.7|195621.1|195781.2|195617.5|2
1722982240000|2024-08-06 22:10:40|195783.6|195618.4|195779.2|195619.4|195783.6|195619.4|195779.2|195618.4|2
1722982250000|2024-08-06 22:10:50|195781.4|195621.9|195801.1|195628.5|195801.1|195628.5|195781.4|195621.9|2
1722982260000|2024-08-06 22:11:00|195881.1|195578.7|195867.4|195575.9|195881.1|195580.8|195866.4|195575.9|5
1722982270000|2024-08-06 22:11:10||195576.2||195576.2||195576.2||195576.2|1
1722982280000|2024-08-06 22:11:20||195576.3||195576.3||195576.3||195576.3|1
1722982290000|2024-08-06 22:11:30|195773.7|195623.8|195773.7|195623.8|195773.7|195623.8|195773.7|195623.8|1
1722982300000|2024-08-06 22:11:40|195775.9|195624.2|195775.9|195624.2|195775.9|195624.2|195775.9|195624.2|1
1722982310000|2024-08-06 22:11:50|195868.5|195624.3|195868.5|195576.6|195868.5|195624.3|195868.5|195576.6|2
1722982330000|2024-08-06 22:12:10||195576.8||195576.8||195576.8||195576.8|1
1722982350000|2024-08-06 22:12:30|195775.9|195624.8|195776.5|195627|195776.5|195627|195775.9|195624.8|2
1722982360000|2024-08-06 22:12:40|195775.8|195627.9|195775.8|195627.9|195775.8|195627.9|195775.8|195627.9|1
1722982370000|2024-08-06 22:12:50|195868.4|195578.4|195868.4|195578.5|195868.4|195578.5|195868.4|195578.4|2
1722982390000|2024-08-06 22:13:10|195866.2|195578.6|195865.5|195578.2|195866.2|195578.6|195865.5|195578.2|3
1722982400000|2024-08-06 22:13:20|195769.9|195627.4|195769.9|195627.4|195769.9|195627.4|195769.9|195627.4|1
1722982410000|2024-08-06 22:13:30|195772.5|195627.8|195774.5|195629.7|195774.5|195629.8|195772.5|195627.8|3
1722982420000|2024-08-06 22:13:40|195867.8|195629.9|195863.9|195577.6|195867.8|195629.9|195863.9|195577.6|4
1722982430000|2024-08-06 22:13:50|195864.6|195577.7|195864.5|195577.9|195864.6|195577.9|195863.2|195577.7|3
1722982450000|2024-08-06 22:14:10|195862.6|195578|195769.1|195629.9|195862.6|195629.9|195769.1|195577.5|4
1722982470000|2024-08-06 22:14:30|195761.7|195625.9|195767.4|195630.2|195767.4|195630.2|195761.7|195625.9|5
1722982480000|2024-08-06 22:14:40|195864.2|195630.4|195864.2|195579.7|195864.2|195630.4|195864.2|195579.7|2
1722982490000|2024-08-06 22:14:50|195863|195580.8|195863|195580.8|195863|195580.8|195863|195580.8|1
1722982500000|2024-08-06 22:15:00|195864.3|195580.9|195830|195568.2|195866.2|195581.1|195830|195568.2|6
1722982510000|2024-08-06 22:15:10|195829.6|195565.9|195812.4|195558.4|195829.6|195565.9|195812.4|195557.4|11
1722982520000|2024-08-06 22:15:20|195806.7|195554.4|195806.7|195554.4|195806.7|195554.4|195806.7|195554.4|1
1722982530000|2024-08-06 22:15:30|195806.4|195554|195806.4|195553.4|195806.8|195554|195806.4|195553.3|6
1722982540000|2024-08-06 22:15:40|195752.1|195588.1|195752.1|195588.1|195752.1|195588.1|195752.1|195588.1|1
1722982550000|2024-08-06 22:15:50|195752|195582.7|195718.9|195579.3|195752|195583.1|195718.9|195579.3|4
1722982560000|2024-08-06 22:16:00|195812.5|195526.6|195813|195525.7|195813|195526.6|195812.5|195525.7|2
1722982570000|2024-08-06 22:16:10|195800|195527.5|195799.7|195547.6|195800|195547.6|195799.7|195527.5|3
1722982580000|2024-08-06 22:16:20|195796.7|195547.9|195796.7|195547.9|195796.7|195547.9|195796.7|195547.9|1
1722982590000|2024-08-06 22:16:30|195740.8|195584.9|195741.7|195584.1|195742.2|195585|195740.8|195584.1|3
1722982600000|2024-08-06 22:16:40|195740|195582.9|195740.2|195582.7|195740.9|195582.9|195740|195582.6|3
1722982610000|2024-08-06 22:16:50|195741.1|195582.6|195730.1|195581.2|195741.1|195582.6|195730.1|195581.2|2
1722982620000|2024-08-06 22:17:00|195727.1|195580.2|195803.7|195522.9|195803.7|195580.2|195727.1|195522.9|3
1722982630000|2024-08-06 22:17:10|195789.8|195540.6|195780.4|195537.8|195789.8|195542.1|195780.4|195537.8|3
1722982640000|2024-08-06 22:17:20||195538.1||195538.1||195538.1||195538.1|1
1722982650000|2024-08-06 22:17:30|195717.5|195570.3|195717.5|195570.3|195717.5|195570.3|195717.5|195570.3|1
1722982660000|2024-08-06 22:17:40|195722.5|195575.4|195722.5|195575.6|195722.5|195575.6|195722.5|195575.4|2
1722982670000|2024-08-06 22:17:50|195775.4|195575.7|195771|195528.9|195775.4|195575.7|195771|195528.9|4
1722982680000|2024-08-06 22:18:00||195529||195529||195529||195529|1
1722982690000|2024-08-06 22:18:10|195765|195529.1|195732.8|195482.1|195765|195529.1|195732.8|195482.1|5
1722982700000|2024-08-06 22:18:20|195733.4|195481.8|195726.4|195478.1|195733.4|195482.3|195725.9|195478.1|5
1722982710000|2024-08-06 22:18:30|195725.7|195478.5|195704.3|195493.1|195726.4|195493.6|195703.4|195478.2|5
1722982720000|2024-08-06 22:18:40|195726.4|195523.2|195709|195561.6|195737.9|195561.6|195709|195523.2|5
1722982730000|2024-08-06 22:18:50|195704.6|195560.7|195704.4|195560.7|195705.9|195560.8|195704.4|195560.7|3
1722982740000|2024-08-06 22:19:00|195701.4|195560.2|195701.1|195560.2|195704.3|195560.6|195700.8|195560.2|4
1722982750000|2024-08-06 22:19:10|195696.7|195559.3|195725.1|195529.1|195725.7|195559.3|195696.7|195523.2|7
1722982760000|2024-08-06 22:19:20|195725.2|195528.1|195725.4|195526.7|195725.4|195528.1|195725.2|195526.7|2
1722982770000|2024-08-06 22:19:30|195721.7|195523.1|195642.4|195455.3|195721.8|195523.1|195641.1|195448.3|10
1722982780000|2024-08-06 22:19:40|195641.7|195451.8|195714.6|195521.9|195717|195524.1|195641.7|195451.8|7
1722982790000|2024-08-06 22:19:50|195714.5|195520.3|195715.2|195524.1|195715.2|195524.1|195714.5|195520.3|2
1722982800000|2024-08-06 22:20:00|195721.6|195525.5|195722.8|195525.5|195723.8|195525.5|195721.6|195525.5|3
1722982810000|2024-08-06 22:20:10|195724.9|195525.6|195697.6|195554.8|195726.3|195554.8|195697.6|195525.6|3
1722982820000|2024-08-06 22:20:20|195719.1|195553|195759.6|195561.3|195759.6|195561.3|195719.1|195553|4
1722982830000|2024-08-06 22:20:30|195759.5||195759.5||195759.5||195759.5||1
1722982840000|2024-08-06 22:20:40|195760.7|195561.4|195762.7|195564.7|195762.7|195564.7|195760.7|195561.4|3
1722982850000|2024-08-06 22:20:50|195726.6|195601.6|195703.6|195560.6|195726.6|195601.6|195697.3|195560.6|4
1722982860000|2024-08-06 22:21:00|195721.1|195553|195723.5|195554.4|195723.5|195554.4|195721.1|195553|2
1722982870000|2024-08-06 22:21:10|195716.9|195555.6|195752.2|195531.3|195752.2|195555.6|195716.9|195531.3|3
1722982880000|2024-08-06 22:21:20|195746.5|195535.7|195732.1|195535.7|195746.5|195535.7|195732.1|195535.7|2
1722982890000|2024-08-06 22:21:30|195731.7|195535.1|195746.3|195530.3|195746.3|195535.1|195731.7|195530.3|3
1722982920000|2024-08-06 22:22:00|195716.3|195554.4|195722.2|195553.7|195722.2|195558.5|195694.3|195553.5|8
1722982930000|2024-08-06 22:22:10|195751|195529.8|195749.1|195521.3|195751|195529.8|195749.1|195521.3|2
1722982960000|2024-08-06 22:22:40|195687.6|195562.6|195687.6|195562.6|195687.6|195562.6|195687.6|195562.6|1
1722982980000|2024-08-06 22:23:00|195744|195522.8|195730.5|195527.2|195744|195527.2|195730.5|195522.8|3
1722982990000|2024-08-06 22:23:10|195729.7|195527.1|195730.5|195527.2|195730.5|195527.2|195729.7|195527.1|2
1722983000000|2024-08-06 22:23:20|195730.2|195527.4|195730.2|195527.4|195730.2|195527.4|195730.2|195527.4|1
1722983010000|2024-08-06 22:23:30|195681.6|195556.6|195681.6|195556.6|195681.6|195556.6|195681.6|195556.6|1
1722983040000|2024-08-06 22:24:00|195729|195516.4|195729|195516.4|195729|195516.4|195729|195516.4|1
1722983060000|2024-08-06 22:24:20|195727.6|195516.2|195727.6|195516.2|195727.6|195516.2|195727.6|195516.2|1
1722983070000|2024-08-06 22:24:30|195680.4|195555.4|195681.4|195556.4|195681.4|195556.4|195680.4|195555.4|2
1722983080000|2024-08-06 22:24:40|195684.1|195559.1|195831.9|195632.5|195836.1|195636.4|195684.1|195559.1|6
1722983110000|2024-08-06 22:25:10|195807.1|195632.6|195789.4|195664.4|195807.1|195670.1|195789.4|195632.6|4
1722983120000|2024-08-06 22:25:20|195800.8|195675.8|195795.1|195670.1|195800.8|195675.8|195795.1|195670.1|2
1722983130000|2024-08-06 22:25:30|195811.9|195672.7|195806.4|195663.8|195811.9|195672.7|195806.4|195663.8|3
1722983140000|2024-08-06 22:25:40|195834.3|195633.9|195834.3|195633.9|195834.3|195633.9|195834.3|195633.9|1
1722983160000|2024-08-06 22:26:00|195837.7|195632.6|195844.1|195625.8|195844.1|195633.1|195837.7|195625.8|3
1722983170000|2024-08-06 22:26:10|195793.8|195668.8|195793.8|195668.8|195793.8|195668.8|195793.8|195668.8|1
1722983190000|2024-08-06 22:26:30|195792.6|195667.6|195840.6|195619.6|195840.6|195667.6|195792.6|195619.6|2
1722983200000|2024-08-06 22:26:40|195837.1|195633.3|195838|195637.3|195838|195637.3|195837.1|195633.3|2
1722983210000|2024-08-06 22:26:50|195834.5|195637.2|195816.7|195612.3|195834.5|195637.2|195816.7|195612.3|3
1722983220000|2024-08-06 22:27:00|195815.7|195612.6|195783.1|195637.2|195815.7|195637.2|195783.1|195612.6|2
1722983240000|2024-08-06 22:27:20|195766|195641|195766|195641|195766|195641|195766|195641|1
1722983250000|2024-08-06 22:27:30|195823|195598.4|195825.9|195599.9|195825.9|195599.9|195823|195597.4|4
1722983260000|2024-08-06 22:27:40|195825.8|195597.4|195825.8|195597.4|195825.8|195597.4|195825.8|195597.4|1
1722983270000|2024-08-06 22:27:50|195820.6|195598.8|195819.2|195592.4|195820.6|195598.8|195819.2|195592.4|2
1722983290000|2024-08-06 22:28:10|195758.7|195633.7|195761.5|195633.1|195761.5|195633.7|195758.7|195633.1|2
1722983300000|2024-08-06 22:28:20|195759.1|195633.8|195819.8|195592.2|195819.8|195633.8|195759.1|195592.2|2
1722983310000|2024-08-06 22:28:30|195812.7|195591.1|195798.3|195581.5|195812.7|195591.1|195798.3|195581.5|3
1722983330000|2024-08-06 22:28:50|195762.6|195599.6|195762.6|195599.6|195762.6|195599.6|195762.6|195599.6|1
1722983350000|2024-08-06 22:29:10|195731.2|195600.2|195728.1|195600.7|195731.2|195600.7|195728.1|195600.2|2
1722983360000|2024-08-06 22:29:20|195792.4|195563.4|195792.4|195563.4|195792.4|195563.4|195792.4|195563.4|1
1722983370000|2024-08-06 22:29:30|195793|195559.9|195790.6|195560.6|195793|195560.6|195790.6|195559.9|2
1722983380000|2024-08-06 22:29:40|195788.6|195562.2|195752.6|195530.2|195788.6|195562.2|195752.6|195530.2|4
1722983390000|2024-08-06 22:29:50|195752.9|195529.5|195752.9|195529.5|195752.9|195529.5|195752.9|195529.5|1
1722983400000|2024-08-06 22:30:00|195747.5|195530.1|195746.3|195530|195747.5|195530.1|195746.3|195530|2
1722983410000|2024-08-06 22:30:10|195750.4|195529.9|195788.9|195570.2|195788.9|195591.3|195735.9|195529.9|8
1722983440000|2024-08-06 22:30:40|195788|195566.1|195719.5|195583.3|195788|195583.3|195719.5|195566.1|4
1722983470000|2024-08-06 22:31:10|195786.7|195551.8|195786.7|195551.8|195786.7|195551.8|195786.7|195551.8|1
1722983480000|2024-08-06 22:31:20|195784.7|195552.2|195786.7|195551.9|195791.7|195552.2|195784.7|195550.5|4
1722983490000|2024-08-06 22:31:30|195786.4|195550.7|195786.4|195550.7|195786.4|195550.7|195786.4|195550.7|1
1722983500000|2024-08-06 22:31:40|195752.9|195567|195752.9|195567|195752.9|195567|195752.9|195567|1
1722983510000|2024-08-06 22:31:50|195755.1|195567.2|195752.5|195574.2|195755.1|195574.2|195752.5|195567.2|2
1722983520000|2024-08-06 22:32:00|195753.4|195573.9|195784.4|195555.1|195784.4|195574.1|195752.7|195555.1|4
1722983530000|2024-08-06 22:32:10|195781.3|195556.2|195786|195559.3|195786|195559.8|195779.5|195555.4|6
1722983550000|2024-08-06 22:32:30|195784.6|195552.2|195721.4|195588.8|195784.6|195588.8|195721.4|195552.2|2
1722983560000|2024-08-06 22:32:40|195754.7|195572.4|195756.3|195570.1|195756.3|195572.4|195754.7|195570.1|2
1722983580000|2024-08-06 22:33:00|195785.3|195549.9|195785.3|195549.9|195785.3|195549.9|195785.3|195549.9|1
1722983590000|2024-08-06 22:33:10|195721.9|195585.1|195721.9|195585.1|195721.9|195585.1|195721.9|195585.1|1
1722983610000|2024-08-06 22:33:30|195719.3|195585.9|195719.3|195585.9|195719.3|195585.9|195719.3|195585.9|1
1722983620000|2024-08-06 22:33:40|195753.6|195581|195756.7|195594.2|195756.7|195594.2|195753.6|195581|2
1722983630000|2024-08-06 22:33:50|195755.2|195594.7|195787.4|195573.8|195788.4|195594.7|195755.2|195573.5|3
1722983650000|2024-08-06 22:34:10|195787|195557|195787|195557|195787|195557|195787|195557|1
1722983660000|2024-08-06 22:34:20|195787.8|195556.8|195718.9|195591|195787.8|195591|195718.9|195556.8|2
1722983690000|2024-08-06 22:34:50|195786.3|195557|195786.3|195557|195786.3|195557|195786.3|195557|1
1722983710000|2024-08-06 22:35:10|195718.9|195591.1|195786.3|195557|195786.3|195591.1|195718.9|195557|2
1722983720000|2024-08-06 22:35:20|195718.9|195591.1|195722.6|195591.4|195722.6|195591.4|195718.9|195591.1|2
1722983730000|2024-08-06 22:35:30|195720.2|195591.8|195711.2|195586.2|195720.2|195591.8|195711.2|195586.2|3
1722983740000|2024-08-06 22:35:40|195778.7|195556.2|195778.7|195556.2|195778.7|195556.2|195778.7|195556.2|1
1722983750000|2024-08-06 22:35:50|195786|195557.1|195786|195557.1|195786|195557.1|195786|195557.1|1
1722983760000|2024-08-06 22:36:00|195784.9|195557.6|195784.9|195557.6|195784.9|195557.6|195784.9|195557.6|1
1722983770000|2024-08-06 22:36:10||195557.7||195557.7||195557.7||195557.7|1
1722983790000|2024-08-06 22:36:30|195717|195592|195717|195592|195717|195592|195717|195592|1
1722983800000|2024-08-06 22:36:40|195784.9|195557.8|195784.9|195557.8|195784.9|195557.8|195784.9|195557.8|1
1722983830000|2024-08-06 22:37:10|195777.4|195557|195710.8|195585.8|195777.4|195585.8|195710.8|195557|2
1722983840000|2024-08-06 22:37:20|195712.4|195587.4|195712.4|195587.4|195712.4|195587.4|195712.4|195587.4|1
1722983850000|2024-08-06 22:37:30|195712.5|195587.5|195778.4|195558.3|195778.4|195587.5|195712.5|195558.3|2
1722983860000|2024-08-06 22:37:40||195558.4||195558.4||195558.4||195558.4|1
1722983870000|2024-08-06 22:37:50|195778.3||195778.3||195778.3||195778.3||1
1722983890000|2024-08-06 22:38:10|195712.7|195587.7|195711.2|195586.2|195712.7|195587.7|195711.2|195586.2|2
1722983900000|2024-08-06 22:38:20|195713|195588|195713|195588|195713|195588|195713|195588|1
1722983910000|2024-08-06 22:38:30|195778.4|195558.9|195778.4|195559|195778.4|195559|195778.4|195558.9|2
1722983920000|2024-08-06 22:38:40|195778.3|195559.1|195777|195559.1|195778.3|195559.1|195777|195559.1|2
1722983940000|2024-08-06 22:39:00|195712.2|195587.2|195712.2|195587.2|195712.2|195587.2|195712.2|195587.2|1
1722983960000|2024-08-06 22:39:20|195711.2|195586.2|195776.7|195558.2|195776.7|195586.2|195711.2|195558.2|2
1722983980000|2024-08-06 22:39:40||195558.3||195558.3||195558.3||195558.3|1
1722983990000|2024-08-06 22:39:50|195711.3|195586.3|195711.3|195586.3|195711.3|195586.3|195711.3|195586.3|1
1722984000000|2024-08-06 22:40:00|195711.4|195586.4|195711.4|195586.4|195711.4|195586.4|195711.4|195586.4|1
1722984020000|2024-08-06 22:40:20|195776.6|195558.5|195778.3|195558.5|195778.3|195558.5|195776.6|195558.5|2
1722984040000|2024-08-06 22:40:40|195778.2|195558.6|195778.2|195558.6|195778.2|195558.6|195778.2|195558.6|1
1722984050000|2024-08-06 22:40:50|195712.7|195587.7|195712.7|195587.7|195712.7|195587.7|195712.7|195587.7|1
1722984070000|2024-08-06 22:41:10|195778.2|195558.6|195778.2|195558.6|195778.2|195558.6|195778.2|195558.6|1
1722984080000|2024-08-06 22:41:20||195558.7||195558.7||195558.7||195558.7|1
1722984100000|2024-08-06 22:41:40|195776.7|195559.8|195712.4|195587.4|195776.7|195587.4|195712.4|195559.8|2
1722984130000|2024-08-06 22:42:10|195776.7|195559.8|195776.7|195559.9|195776.7|195559.9|195776.7|195559.8|2
1722984140000|2024-08-06 22:42:20|195776.5|195558.8|195776.5|195558.8|195776.5|195558.8|195776.5|195558.8|1
1722984150000|2024-08-06 22:42:30||195558.9||195558.9||195558.9||195558.9|1
1722984160000|2024-08-06 22:42:40|195711.6|195586.6|195711.6|195586.6|195711.6|195586.6|195711.6|195586.6|1
1722984180000|2024-08-06 22:43:00|195776.4|195559|195776.4|195559|195776.4|195559|195776.4|195559|1
1722984210000|2024-08-06 22:43:30|195711.6|195586.6|195711.6|195586.6|195711.6|195586.6|195711.6|195586.6|1
1722984230000|2024-08-06 22:43:50|195710.9|195585.9|195710.9|195585.9|195710.9|195585.9|195710.9|195585.9|1
1722984240000|2024-08-06 22:44:00|195776.3|195558.2|195776.3|195558.2|195776.3|195558.2|195776.3|195558.2|1
1722984260000|2024-08-06 22:44:20|195776.2|195558.3|195775|195552.1|195776.2|195558.3|195775|195552.1|2
1722984270000|2024-08-06 22:44:30|195705.3|195580.3|195705.3|195580.3|195705.3|195580.3|195705.3|195580.3|1
1722984280000|2024-08-06 22:44:40|195705.4|195580.4|195705.4|195580.4|195705.4|195580.4|195705.4|195580.4|1
1722984290000|2024-08-06 22:44:50|195775|195552.2|195775|195552.2|195775|195552.2|195775|195552.2|1
1722984300000|2024-08-06 22:45:00|195780.2|195570.9|195766.3|195553.7|195780.2|195570.9|195754.9|195548.3|10
1722984310000|2024-08-06 22:45:10|195768.3|195554.7|195830.6|195621.4|195830.6|195621.4|195768.3|195554.7|5
1722984320000|2024-08-06 22:45:20|195823|195614.6|195804.6|195652.6|195826.5|195652.6|195781|195597|10
1722984330000|2024-08-06 22:45:30|195803.6|195651.7|195774.9|195625.1|195807.9|195652.2|195774.9|195625.1|6
1722984340000|2024-08-06 22:45:40|195794.3|195642.4|195800.8|195649.5|195800.8|195649.5|195794.3|195642.4|2
1722984350000|2024-08-06 22:45:50|195829.9|195622.3|195808.7|195604.4|195829.9|195622.3|195808.7|195600.1|15
1722984360000|2024-08-06 22:46:00|195811.8|195604.3|195816.9|195609.2|195816.9|195609.2|195808.6|195603.4|4
1722984370000|2024-08-06 22:46:10|195813.3|195608.2|195812.4|195607.4|195818.1|195610.5|195812.4|195607.4|12
1722984380000|2024-08-06 22:46:20|195779|195630.8|195779.3|195635.4|195779.3|195635.4|195774.3|195629.8|7
1722984390000|2024-08-06 22:46:30|195779.4|195637.2|195785.1|195635.3|195785.5|195637.2|195778.6|195635|11
1722984400000|2024-08-06 22:46:40|195779.2|195635.4|195812.3|195611.1|195812.3|195635.4|195774.6|195611.1|4
1722984410000|2024-08-06 22:46:50|195811.4|195607.1|195811.9|195607.2|195815.9|195607.4|195808.1|195606|6
1722984420000|2024-08-06 22:47:00|195815.9||195811.5||195815.9||195811.5||2
1722984430000|2024-08-06 22:47:10|195777.8|195630.5|195777.8|195630.5|195777.8|195630.5|195777.8|195630.5|1
1722984440000|2024-08-06 22:47:20|195773|195630.7|195782|195630.7|195782|195630.7|195773|195630.7|3
1722984450000|2024-08-06 22:47:30|195777|195631|195774.1|195630.7|195777|195631|195772.6|195630.5|4
1722984460000|2024-08-06 22:47:40|195808.5|195607.4|195808.5|195607.4|195808.5|195607.4|195808.5|195607.4|1
1722984470000|2024-08-06 22:47:50|195811.3|195607.2|195815.4|195608.1|195815.4|195608.1|195811.2|195606.3|4
1722984480000|2024-08-06 22:48:00|195815.2|195606.3|195812.3|195606.4|195815.2|195606.4|195808.4|195606.1|4
1722984490000|2024-08-06 22:48:10|195816.5|195608.4|195784.3|195638.8|195816.5|195641.1|195783.7|195608.4|11
1722984500000|2024-08-06 22:48:20|195784.5|195640.2|195783.4|195640.5|195784.5|195640.5|195783.4|195640.2|2
1722984510000|2024-08-06 22:48:30|195776.9|195634.5|195815.2|195614.8|195815.2|195634.5|195776.9|195610.4|3
1722984520000|2024-08-06 22:48:40|195816.1|195614.7|195816.8|195616.6|195821.8|195625|195811.1|195610.6|7
1722984540000|2024-08-06 22:49:00|195813.2|195613|195781.4|195637.8|195813.2|195637.9|195780.7|195613|4
1722984550000|2024-08-06 22:49:10|195786.9|195643.8|195781.1|195638.9|195786.9|195643.8|195779.6|195638.8|7
1722984560000|2024-08-06 22:49:20|195781.8|195638.8|195781.8|195638.8|195781.8|195638.8|195781.8|195638.8|1
1722984570000|2024-08-06 22:49:30|195779.2|195638.9|195813.4|195613.9|195813.4|195638.9|195779.2|195613.9|3
1722984590000|2024-08-06 22:49:50|195821.4|195596.6|195821.9|195595.3|195822.4|195596.6|195820.5|195595.2|7
1722984600000|2024-08-06 22:50:00|195822.2|195595.1|195754.6|195629.6|195822.4|195635|195753.6|195595.1|6
1722984610000|2024-08-06 22:50:10|195755.7|195630.7|195773.3|195639.7|195778.4|195644.5|195755.7|195630.7|5
1722984620000|2024-08-06 22:50:20|195807.9|195614.6|195807.9|195614.6|195807.9|195614.6|195807.9|195614.6|1
1722984630000|2024-08-06 22:50:30|195808|195614.7|195808.1|195614.8|195808.1|195614.8|195807.1|195614.7|3
1722984640000|2024-08-06 22:50:40|195805.4|195614.5|195805.4|195614.5|195805.4|195614.5|195805.4|195614.5|1
1722984650000|2024-08-06 22:50:50||195614.6||195614.6||195614.6||195614.6|1
1722984660000|2024-08-06 22:51:00|195770.2|195639.9|195766.2|195639.9|195770.2|195639.9|195766.2|195639.9|2
1722984670000|2024-08-06 22:51:10|195766.3|195638.8|195766.3|195638.8|195766.3|195638.8|195766.3|195638.8|1
1722984680000|2024-08-06 22:51:20|195801.3|195612.8|195801.2|195612.9|195801.3|195612.9|195801.2|195612.8|2
1722984690000|2024-08-06 22:51:30|195800.6|195593.5|195807|195593.5|195807|195593.5|195800.6|195593.5|2
1722984700000|2024-08-06 22:51:40|195806.9|195593.6|195806.9|195593.6|195806.9|195593.6|195806.9|195593.6|1
1722984710000|2024-08-06 22:51:50|195750.4|195625.4|195750.4|195625.4|195750.4|195625.4|195750.4|195625.4|1
1722984720000|2024-08-06 22:52:00|195750.5|195625.5|195750.6|195625.6|195751.9|195626.9|195750.5|195625.5|3
1722984730000|2024-08-06 22:52:10|195750.7|195625.7|195807.7|195595.7|195807.7|195625.7|195750.7|195595.7|2
1722984740000|2024-08-06 22:52:20||195595.8||195595.8||195595.8||195595.8|1
1722984760000|2024-08-06 22:52:40|195807.6|195595.9|195807.6|195595.9|195807.6|195595.9|195807.6|195595.9|1
1722984770000|2024-08-06 22:52:50|195750.9|195625.9|195750.9|195625.9|195750.9|195625.9|195750.9|195625.9|1
1722984780000|2024-08-06 22:53:00|195754.2|195629.2|195753.8|195628.8|195754.2|195629.2|195753.8|195628.8|2
1722984790000|2024-08-06 22:53:10|195812.3|195597.8|195812.3|195597.8|195812.3|195597.8|195812.3|195597.8|1
1722984800000|2024-08-06 22:53:20|195810.4||195810.4||195810.4||195810.4||1
1722984810000|2024-08-06 22:53:30|195810.3|195597.9|195810.3|195597.9|195810.3|195597.9|195810.3|195597.9|1
1722984830000|2024-08-06 22:53:50|195752.4|195627.4|195751.2|195626.2|195752.4|195627.4|195751.2|195626.2|2
1722984840000|2024-08-06 22:54:00|195808.5|195595.1|195808.5|195595.1|195808.5|195595.1|195808.5|195595.1|1
1722984850000|2024-08-06 22:54:10|195801.5|195610.3|195801.5|195610.3|195801.5|195610.3|195801.5|195610.3|1
1722984870000|2024-08-06 22:54:30|195765.9|195634.8|195765.9|195634.8|195765.9|195634.8|195765.9|195634.8|1
1722984880000|2024-08-06 22:54:40|195759.2|195633|195767.1|195575|195767.1|195633|195759.2|195575|3
1722984910000|2024-08-06 22:55:10|195767.7|195574.9|195768.6|195574.6|195769|195574.9|195767.7|195574.5|4
1722984920000|2024-08-06 22:55:20|195713.7|195588.7|195714|195589|195714|195589|195713.7|195588.7|2
1722984930000|2024-08-06 22:55:30|195713.4|195588.4|195713.4|195588.4|195713.4|195588.4|195713.4|195588.4|1
1722984940000|2024-08-06 22:55:40|195773.7|195553.8|195768|195574.3|195773.7|195579.5|195767.4|195553.8|5
1722984960000|2024-08-06 22:56:00|195768.9|195574.1|195770.9|195562.7|195770.9|195574.7|195766.9|195562.7|5
1722984970000|2024-08-06 22:56:10|195737.3|195585|195730.8|195584.6|195737.3|195585|195730.8|195584.6|2
1722984990000|2024-08-06 22:56:30|195731.9|195583.9|195764.3|195559.5|195764.3|195583.9|195731.9|195559.5|2
1722985010000|2024-08-06 22:56:50|195763.3|195558.7|195763.3|195558.9|195763.3|195558.9|195763.3|195558.7|2
1722985020000|2024-08-06 22:57:00|195705.3|195580.3|195705.3|195580.3|195705.3|195580.3|195705.3|195580.3|1
1722985030000|2024-08-06 22:57:10|195705.7|195580|195705.3|195580.2|195705.7|195580.2|195704.6|195579.6|3
1722985040000|2024-08-06 22:57:20|195706.5|195581.5|195706.5|195581.5|195706.5|195581.5|195706.5|195581.5|1
1722985050000|2024-08-06 22:57:30|195766.7|195543.7|195765.8|195544.2|195766.7|195544.2|195765.8|195541.8|4
1722985080000|2024-08-06 22:58:00|195706.2|195581.2|195706.2|195581.2|195706.2|195581.2|195706.2|195581.2|1
1722985090000|2024-08-06 22:58:10|195705.8|195580.8|195705.8|195580.8|195705.8|195580.8|195705.8|195580.8|1
1722985100000|2024-08-06 22:58:20|195763.6|195543.2|195763.6|195543.2|195763.6|195543.2|195763.6|195543.2|1
1722985110000|2024-08-06 22:58:30|195762.8|195542.2|195763|195543.6|195763|195543.6|195762.8|195542.2|2
1722985140000|2024-08-06 22:59:00|195705.6|195580.6|195705.6|195580.6|195705.6|195580.6|195705.6|195580.6|1
1722985150000|2024-08-06 22:59:10|195705.7|195580.7|195705.7|195580.7|195705.7|195580.7|195705.7|195580.7|1
1722985160000|2024-08-06 22:59:20|195716.1|195582.1|195708.9|195517.7|195716.1|195582.1|195708.9|195517.4|4
1722985170000|2024-08-06 22:59:30|195708.6|195516.6|195701.3|195511.5|195708.6|195516.6|195698.1|195507.9|4
1722985180000|2024-08-06 22:59:40|195702.7|195513.9|195702.4|195513|195706.3|195516.6|195702.4|195513|5
1722985190000|2024-08-06 22:59:50|195665.1|195536.4|195665.1|195536.4|195665.1|195536.4|195665.1|195536.4|1
1722985200000|2024-08-06 23:00:00|195678.7|195532.6|195674.3|195532.4|195695.8|195539.4|195674.3|195532.4|5
1722985210000|2024-08-06 23:00:10|195672|195530.1|195671.2|195530.2|195672|195530.2|195671.2|195530.1|2
1722985220000|2024-08-06 23:00:20|195671.7|195530.3|195669.3|195544.3|195671.7|195544.3|195667|195530.3|4
1722985230000|2024-08-06 23:00:30|195667.3|195542.3|195667.3|195542.3|195667.3|195542.3|195667.3|195542.3|1
1722985240000|2024-08-06 23:00:40|195666.8|195541.8|195659.7|195534.7|195666.8|195541.8|195655|195530|5
1722985260000|2024-08-06 23:01:00|195655.8|195530.8|195659.2|195534.2|195660|195535|195655.8|195530.8|8
1722985270000|2024-08-06 23:01:10|195660.1|195535.1|195659.7|195534.7|195660.1|195535.1|195655.4|195530.4|3
1722985290000|2024-08-06 23:01:30|195655.8|195530.8|195695.3|195570.3|195695.8|195570.8|195655.8|195530.8|6
1722985300000|2024-08-06 23:01:40|195695.4|195570.4|195695.4|195570.4|195700.4|195575.4|195695.4|195570.4|4
1722985320000|2024-08-06 23:02:00|195699.6|195574.6|195726.3|195601.3|195726.3|195601.3|195693.4|195568.4|6
1722985330000|2024-08-06 23:02:10|195727.6|195602.6|195721|195596|195727.6|195602.6|195721|195596|4
1722985340000|2024-08-06 23:02:20|195722.4|195597.4|195724.5|195599.5|195728.9|195603.9|195722.4|195597.4|6
1722985350000|2024-08-06 23:02:30|195725|195600|195738.5|195613.5|195743.3|195618.3|195725|195600|10
1722985360000|2024-08-06 23:02:40|195740.6|195615.6|195768.5|195643.5|195770.6|195645.6|195738.5|195613.5|6
1722985370000|2024-08-06 23:02:50|195766.4|195641.4|195766.4|195641.4|195768.5|195643.5|195766.4|195641.4|5
1722985380000|2024-08-06 23:03:00|195767.6|195642.6|195770.7|195645.7|195771.8|195646.8|195767.6|195642.6|3
1722985390000|2024-08-06 23:03:10|195769.5|195644.5|195752.6|195627.6|195769.5|195644.5|195743.2|195618.2|8
1722985400000|2024-08-06 23:03:20|195752|195627|195752|195627|195752|195627|195752|195627|1
1722985410000|2024-08-06 23:03:30|195749.7|195624.7|195749.3|195624.3|195749.7|195624.7|195749.3|195624.3|2
1722985420000|2024-08-06 23:03:40|195748.2|195623.2|195747.6|195622.6|195748.2|195623.2|195746.7|195621.7|3
1722985430000|2024-08-06 23:03:50|195748.6|195623.6|195726.4|195601.4|195748.6|195623.6|195726.4|195601.4|6
1722985440000|2024-08-06 23:04:00|195727.9|195602.5|195726.5|195601.5|195727.9|195602.5|195726.5|195601.5|2
1722985450000|2024-08-06 23:04:10|195727.7|195602.5|195727.7|195602.5|195727.7|195602.5|195727.7|195602.5|1
1722985460000|2024-08-06 23:04:20|195734.2|195596.2|195734.2|195596.2|195734.2|195596.2|195734.2|195596.2|1
1722985470000|2024-08-06 23:04:30|195734.7|195598.1|195734|195609|195734.7|195609|195731.4|195598.1|4
1722985480000|2024-08-06 23:04:40|195731.9|195606.9|195727|195602|195731.9|195606.9|195727|195602|2
1722985490000|2024-08-06 23:04:50|195729.6|195604.6|195728.1|195603.1|195729.6|195604.6|195726.4|195601.4|5
1722985500000|2024-08-06 23:05:00|195730.3|195605.3|195730.3|195605.3|195730.3|195605.3|195730.3|195605.3|1
1722985520000|2024-08-06 23:05:20|195730.5|195605.5|195730.6|195598.1|195730.6|195605.5|195730.5|195598.1|2
1722985530000|2024-08-06 23:05:30|195722.8|195597.8|195729|195604|195729|195604|195722.8|195597.8|3
1722985550000|2024-08-06 23:05:50|195707.8|195582.8|195709.3|195584.3|195709.3|195584.3|195705.8|195580.8|3
1722985560000|2024-08-06 23:06:00|195707.3|195582.3|195707.6|195582.6|195707.6|195582.6|195701.7|195576.7|3
1722985570000|2024-08-06 23:06:10|195707.7|195582.7|195726.6|195601.6|195726.6|195601.6|195706.8|195581.8|4
1722985590000|2024-08-06 23:06:30|195726.8|195601.8|195726.8|195601.8|195726.8|195601.8|195726.8|195601.8|1
1722985600000|2024-08-06 23:06:40|195725.4|195592.9|195725.7|195600.7|195726.7|195601.7|195725.4|195592.9|4
1722985610000|2024-08-06 23:06:50|195720.7|195595.7|195726.3|195601.3|195726.3|195601.3|195720.7|195595.7|2
1722985620000|2024-08-06 23:07:00|195726.5|195601.5|195726.5|195601.5|195726.5|195601.5|195726.5|195601.5|1
1722985630000|2024-08-06 23:07:10|195726.4|195601.4|195726.4|195601.4|195726.4|195601.4|195726.4|195601.4|1
1722985650000|2024-08-06 23:07:30|195721.6|195596.6|195721.6|195596.6|195721.6|195596.6|195721.6|195596.6|1
1722985660000|2024-08-06 23:07:40|195727.5|195602.5|195727.5|195602.5|195727.5|195602.5|195727.5|195602.5|1
1722985670000|2024-08-06 23:07:50|195727.6|195602.6|195726.3|195601.3|195727.6|195602.6|195726.3|195601.3|3
1722985680000|2024-08-06 23:08:00|195718.9|195593.9|195722|195597|195722|195597|195701.3|195576.3|6
1722985690000|2024-08-06 23:08:10|195721.6|195596.6|195721.6|195596.6|195721.6|195596.6|195721.6|195596.6|1
1722985700000|2024-08-06 23:08:20|195722|195597|195722|195597|195722|195597|195722|195597|1
1722985710000|2024-08-06 23:08:30|195722.7|195597.7|195716.5|195591.5|195725.8|195600.8|195716.5|195591.5|7
1722985720000|2024-08-06 23:08:40|195716.9|195591.9|195716.9|195591.9|195716.9|195591.9|195716.9|195591.9|1
1722985740000|2024-08-06 23:09:00|195720.9|195595.9|195722.4|195597.4|195722.4|195597.4|195720.9|195595.9|3
1722985760000|2024-08-06 23:09:20|195722.8|195597.8|195722.6|195597.6|195722.8|195597.8|195722.3|195597.3|3
1722985770000|2024-08-06 23:09:30|195715|195590|195715|195590|195715|195590|195715|195590|1
1722985780000|2024-08-06 23:09:40|195714.1|195589.1|195714.1|195589.1|195714.1|195589.1|195714.1|195589.1|1
1722985790000|2024-08-06 23:09:50|195721.4|195596.4|195721.4|195596.4|195721.4|195596.4|195721.4|195596.4|1
1722985800000|2024-08-06 23:10:00|195720.6|195595.6|195721.9|195596.9|195721.9|195596.9|195720.6|195595.6|2
1722985820000|2024-08-06 23:10:20|195717.6|195592.6|195716.1|195591.1|195717.7|195592.7|195716.1|195591.1|5
1722985830000|2024-08-06 23:10:30|195721.8|195596.8|195721.8|195596.8|195721.8|195596.8|195721.8|195596.8|1
1722985840000|2024-08-06 23:10:40|195722.2|195597.2|195722|195597|195722.2|195597.2|195721.4|195596.4|3
1722985850000|2024-08-06 23:10:50|195722.4|195597.4|195722.4|195597.4|195722.4|195597.4|195722.4|195597.4|1
1722985860000|2024-08-06 23:11:00|195715|195590|195716.4|195591.4|195716.4|195591.4|195715|195590|2
1722985870000|2024-08-06 23:11:10|195714.6|195589.6|195714.6|195589.6|195714.6|195589.6|195714.6|195589.6|1
1722985880000|2024-08-06 23:11:20|195722.2|195597.2|195722.2|195597.2|195722.2|195597.2|195722.2|195597.2|1
1722985900000|2024-08-06 23:11:40|195721.9|195596.9|195721.9|195596.9|195721.9|195596.9|195721.9|195596.9|1
1722985910000|2024-08-06 23:11:50|195719.3|195594.3|195719.3|195594.3|195719.3|195594.3|195719.3|195594.3|1
1722985930000|2024-08-06 23:12:10|195713.9|195588.9|195712.8|195587.8|195713.9|195588.9|195712.8|195587.8|2
1722985940000|2024-08-06 23:12:20|195714.9|195589.9|195721.6|195596.6|195722.2|195597.2|195714.9|195589.9|3
1722985950000|2024-08-06 23:12:30|195722.1|195597.1|195722.1|195597.1|195722.1|195597.1|195722.1|195597.1|1
1722985970000|2024-08-06 23:12:50|195714.9|195589.9|195714.9|195589.9|195714.9|195589.9|195714.9|195589.9|1
1722985980000|2024-08-06 23:13:00|195715|195590|195715|195590|195715|195590|195715|195590|1
1722985990000|2024-08-06 23:13:10|195722.2|195597.2|195722.2|195597.2|195722.2|195597.2|195722.2|195597.2|1
1722986000000|2024-08-06 23:13:20|195724.6|195599.6|195724.6|195599.6|195724.6|195599.6|195724.6|195599.6|1
1722986010000|2024-08-06 23:13:30|195724.2|195599.2|195724.2|195599.2|195724.2|195599.2|195724.2|195599.2|1
1722986020000|2024-08-06 23:13:40|195725.7|195590.8|195725.7|195590.8|195725.7|195590.8|195725.7|195590.8|1
1722986030000|2024-08-06 23:13:50|195712.9|195587.9|195714|195589|195714|195589|195712.9|195587.9|2
1722986040000|2024-08-06 23:14:00|195715.1|195590.1|195721.4|195596.4|195722|195597|195715.1|195590.1|3
1722986050000|2024-08-06 23:14:10|195720.8|195595.8|195717.3|195592.3|195720.8|195595.8|195717.3|195592.3|2
1722986060000|2024-08-06 23:14:20|195717.8|195592.8|195717.8|195592.8|195717.8|195592.8|195717.8|195592.8|1
1722986080000|2024-08-06 23:14:40|195713.5|195588.5|195721.9|195596.9|195721.9|195596.9|195713.5|195588.5|2
1722986100000|2024-08-06 23:15:00|195722|195597|195722|195597|195722|195597|195722|195597|1
1722986110000|2024-08-06 23:15:10|195715.5|195590.5|195715.5|195590.5|195715.5|195590.5|195715.5|195590.5|1
1722986120000|2024-08-06 23:15:20|195714.4|195589.4|195714.4|195589.4|195714.4|195589.4|195714.4|195589.4|1
1722986130000|2024-08-06 23:15:30|195721.3|195596.3|195721.3|195596.3|195721.3|195596.3|195721.3|195596.3|1
1722986140000|2024-08-06 23:15:40|195721.2|195596.2|195736.7|195611.7|195736.7|195611.7|195721.2|195596.2|2
1722986160000|2024-08-06 23:16:00|195737.2|195612.2|195737.2|195612.2|195737.2|195612.2|195736.7|195611.7|3
1722986170000|2024-08-06 23:16:10|195746.4|195621.4|195746.4|195621.4|195746.4|195621.4|195746.4|195621.4|1
1722986190000|2024-08-06 23:16:30|195746.3|195621.3|195737.7|195612.7|195746.3|195621.3|195737.7|195612.7|2
1722986220000|2024-08-06 23:17:00|195746.4|195621.4|195746.4|195621.4|195746.4|195621.4|195746.4|195621.4|1
1722986230000|2024-08-06 23:17:10|195746.3|195621.3|195734.6|195609.6|195746.3|195621.3|195734.6|195609.6|3
1722986240000|2024-08-06 23:17:20|195737.4|195612.4|195737.4|195612.4|195737.4|195612.4|195737.4|195612.4|1
1722986250000|2024-08-06 23:17:30|195736.6|195611.6|195733.6|195608.6|195736.6|195611.6|195733.6|195608.6|2
1722986260000|2024-08-06 23:17:40|195734.5|195609.5|195734.5|195609.5|195734.5|195609.5|195734.5|195609.5|1
1722986270000|2024-08-06 23:17:50|195737.6|195612.6|195737.6|195612.6|195737.6|195612.6|195737.6|195612.6|1
1722986280000|2024-08-06 23:18:00|195736.9|195611.9|195737.1|195612.1|195737.1|195612.1|195736.9|195611.9|2
1722986300000|2024-08-06 23:18:20|195745.6|195614.1|195745.6|195614.1|195745.6|195614.1|195745.6|195614.1|1
1722986310000|2024-08-06 23:18:30|195745|195613.9|195736.8|195611.8|195745|195613.9|195736.8|195611.8|2
1722986320000|2024-08-06 23:18:40|195737.5|195612.5|195737.5|195612.5|195737.5|195612.5|195737.5|195612.5|1
1722986330000|2024-08-06 23:18:50|195741|195616|195777|195652|195777.1|195652.1|195741|195616|4
1722986340000|2024-08-06 23:19:00|195774.5|195649.5|195776.3|195651.3|195776.4|195651.4|195774.5|195649.5|4
1722986360000|2024-08-06 23:19:20|195775|195650|195775|195650|195775|195650|195775|195650|1
1722986390000|2024-08-06 23:19:50|195779.8|195654.8|195779.8|195654.8|195779.8|195654.8|195779.8|195654.8|1
1722986400000|2024-08-06 23:20:00|195772.8|195647.8|195772.8|195647.8|195772.8|195647.8|195772.8|195647.8|1
1722986420000|2024-08-06 23:20:20|195775.1|195650.1|195774.5|195649.5|195775.1|195650.1|195774.5|195649.5|2
1722986440000|2024-08-06 23:20:40|195768.7|195643.7|195754.3|195629.3|195768.7|195643.7|195754.3|195629.3|13
1722986450000|2024-08-06 23:20:50|195751.6|195626.6|195771.8|195646.8|195771.8|195646.8|195751.4|195626.4|9
1722986480000|2024-08-06 23:21:20|195769.7|195644.7|195773.1|195648.1|195773.1|195648.1|195769.7|195644.7|2
1722986490000|2024-08-06 23:21:30|195771.4|195646.4|195768.4|195643.4|195771.4|195646.4|195768.4|195643.4|3
1722986500000|2024-08-06 23:21:40|195768.1|195643.1|195768.1|195643.1|195768.1|195643.1|195768.1|195643.1|1
1722986510000|2024-08-06 23:21:50|195767.3|195642.3|195767.3|195642.3|195767.3|195642.3|195767.3|195642.3|1
1722986520000|2024-08-06 23:22:00|195764.8|195639.8|195744.3|195619.3|195764.8|195639.8|195742.2|195617.2|8
1722986530000|2024-08-06 23:22:10|195746.3|195621.3|195746.8|195621.8|195746.8|195621.8|195746.3|195621.3|2
1722986540000|2024-08-06 23:22:20|195748.5|195623.5|195746.8|195621.8|195748.5|195623.5|195745|195620|4
1722986550000|2024-08-06 23:22:30|195747.3|195622.3|195769.6|195644.6|195769.6|195644.6|195747.3|195622.3|2
1722986560000|2024-08-06 23:22:40|195769.8|195644.8|195769.8|195644.8|195769.8|195644.8|195769.8|195644.8|1
1722986580000|2024-08-06 23:23:00|195781.8|195656.8|195781.8|195656.8|195781.8|195656.8|195781.8|195656.8|1
1722986590000|2024-08-06 23:23:10|195780.1|195655.1|195781.7|195656.7|195781.7|195656.7|195780.1|195655.1|3
1722986600000|2024-08-06 23:23:20|195773.3|195648.3|195773.3|195648.3|195773.3|195648.3|195773.3|195648.3|1
1722986630000|2024-08-06 23:23:50|195781.7|195656.7|195781.7|195656.7|195781.7|195656.7|195781.7|195656.7|1
1722986640000|2024-08-06 23:24:00|195779.8|195654.8|195781.6|195656.6|195781.6|195656.6|195779.8|195654.8|2
1722986660000|2024-08-06 23:24:20|195773.4|195648.4|195773.4|195648.4|195773.4|195648.4|195773.4|195648.4|1
1722986670000|2024-08-06 23:24:30|195772.3|195647.3|195773.6|195648.6|195773.6|195648.6|195772.3|195647.3|2
1722986690000|2024-08-06 23:24:50|195782|195657|195782|195657|195782|195657|195782|195657|1
1722986700000|2024-08-06 23:25:00|195780.5|195655.5|195781.9|195656.9|195781.9|195656.9|195780.5|195655.5|2
1722986710000|2024-08-06 23:25:10|195773.3|195648.3|195773.3|195648.3|195773.3|195648.3|195773.3|195648.3|1
1722986730000|2024-08-06 23:25:30|195772.4|195647.4|195773.3|195648.3|195773.3|195648.3|195772.4|195647.4|2
1722986760000|2024-08-06 23:26:00|195781.9|195656.9|195781.9|195656.9|195781.9|195656.9|195780.5|195655.5|3
1722986770000|2024-08-06 23:26:10|195773.2|195648.2|195773.2|195648.2|195773.2|195648.2|195773.2|195648.2|1
1722986800000|2024-08-06 23:26:40|195781.9|195656.9|195781.9|195656.9|195781.9|195656.9|195781.9|195656.9|1
1722986820000|2024-08-06 23:27:00|195773.5|195648.5|195773.4|195648.4|195773.5|195648.5|195773.4|195648.4|2
1722986840000|2024-08-06 23:27:20|195772.1|195647.1|195811.7|195686.7|195811.7|195686.7|195772.1|195647.1|2
1722986860000|2024-08-06 23:27:40|195813.7|195688.7|195813.5|195688.5|195813.7|195688.7|195813.2|195688.2|3
1722986870000|2024-08-06 23:27:50|195824.4|195699.4|195808.5|195683.5|195824.4|195699.4|195808.5|195683.5|2
1722986880000|2024-08-06 23:28:00|195807.8|195682.8|195807.2|195682.2|195807.8|195682.8|195807.2|195682.2|2
1722986890000|2024-08-06 23:28:10|195806.2|195681.2|195807.4|195682.4|195807.4|195682.4|195806.2|195681.2|3
1722986900000|2024-08-06 23:28:20|195809.5|195684.5|195809.5|195684.5|195809.5|195684.5|195809.5|195684.5|1
1722986910000|2024-08-06 23:28:30|195824.6|195690.8|195823.5|195690.6|195824.6|195690.8|195823.5|195690.6|2
1722986920000|2024-08-06 23:28:40|195826.9|195701.9|195826.9|195701.9|195826.9|195701.9|195826.9|195701.9|1
1722986930000|2024-08-06 23:28:50|195809.1|195684.1|195809.1|195684.1|195809.1|195684.1|195809.1|195684.1|1
1722986940000|2024-08-06 23:29:00|195811.7|195686.7|195801.4|195676.4|195811.7|195686.7|195801.4|195676.4|2
1722986950000|2024-08-06 23:29:10|195798.7|195673.7|195801.4|195676.4|195801.4|195676.4|195798.7|195673.7|2
1722986960000|2024-08-06 23:29:20|195797.5|195672.5|195801.3|195676.3|195805.9|195680.9|195797.5|195672.5|4
1722986980000|2024-08-06 23:29:40|195800.7|195675.7|195801.2|195676.2|195801.2|195676.2|195800.7|195675.7|2
1722986990000|2024-08-06 23:29:50|195801.1|195676.1|195801.1|195676.1|195801.1|195676.1|195801.1|195676.1|1
1722987000000|2024-08-06 23:30:00|195800.9|195675.9|195805.3|195680.3|195810.4|195685.4|195800.9|195675.9|6
1722987020000|2024-08-06 23:30:20|195807.9|195682.9|195807.9|195682.9|195807.9|195682.9|195807.9|195682.9|1
1722987030000|2024-08-06 23:30:30|195807.4|195682.4|195820.9|195695.9|195820.9|195695.9|195807.4|195682.4|4
1722987040000|2024-08-06 23:30:40|195815.7|195690.7|195815.7|195690.7|195815.7|195690.7|195815.7|195690.7|1
1722987050000|2024-08-06 23:30:50|195812.6|195687.6|195809.3|195684.3|195812.6|195687.6|195809.3|195684.3|2
1722987060000|2024-08-06 23:31:00|195811.4|195686.4|195807.7|195682.7|195811.4|195686.4|195807.7|195682.7|2
1722987070000|2024-08-06 23:31:10|195806.3|195681.3|195804.3|195679.3|195806.3|195681.3|195804.3|195679.3|2
1722987080000|2024-08-06 23:31:20|195803.2|195678.2|195805.3|195680.3|195805.4|195680.4|195803.2|195678.2|4
1722987090000|2024-08-06 23:31:30|195813.5|195684.5|195813.5|195684.5|195813.5|195684.5|195813.5|195684.5|1
1722987100000|2024-08-06 23:31:40|195817.5|195692.5|195815.9|195690.9|195817.5|195692.5|195813.5|195688.1|4
1722987110000|2024-08-06 23:31:50|195807.3|195682.3|195809.5|195684.5|195809.5|195684.5|195807.3|195682.3|2
1722987130000|2024-08-06 23:32:10|195809.9|195684.9|195809.2|195684.2|195809.9|195684.9|195809.2|195684.2|2
1722987140000|2024-08-06 23:32:20|195823.9|195698.9|195823.9|195698.9|195823.9|195698.9|195823.9|195698.9|1
1722987150000|2024-08-06 23:32:30|195822|195697|195824.6|195699.6|195824.6|195699.6|195822|195697|2
1722987160000|2024-08-06 23:32:40|195819.9|195687.5|195819.9|195687.5|195819.9|195687.5|195819.9|195687.5|1
1722987170000|2024-08-06 23:32:50|195807.1|195681.6|195807.9|195682.9|195807.9|195682.9|195807.1|195681.6|2
1722987180000|2024-08-06 23:33:00|195805.8|195680.8|195805.8|195680.8|195805.8|195680.8|195805.8|195680.8|1
1722987190000|2024-08-06 23:33:10|195804.7|195679.7|195805.7|195680.7|195805.7|195680.7|195803.6|195678.6|4
1722987200000|2024-08-06 23:33:20|195814.3|195689.1|195814.3|195689.1|195814.3|195689.1|195814.3|195689.1|1
1722987210000|2024-08-06 23:33:30|195812.5|195687.5|195814.2|195689.1|195814.2|195689.1|195812.5|195687.5|2
1722987220000|2024-08-06 23:33:40|195837.4|195693.9|195815.4|195685|195837.4|195693.9|195815.4|195685|3
1722987230000|2024-08-06 23:33:50|195813.4|195683.9|195815.6|195684.2|195815.6|195684.2|195813.4|195683.9|2
1722987240000|2024-08-06 23:34:00|195813.1|195683.8|195802.5|195677.5|195813.1|195684.2|195802.5|195677.5|4
1722987250000|2024-08-06 23:34:10|195804.6|195679.6|195802.7|195677.7|195804.6|195679.6|195802.7|195677.7|2
1722987270000|2024-08-06 23:34:30|195810.5|195685.1|195814.1|195689.1|195814.1|195689.1|195810.5|195685.1|2
1722987280000|2024-08-06 23:34:40|195821.1|195690.5|195819.9|195690.3|195821.1|195690.5|195817.5|195689.9|3
1722987290000|2024-08-06 23:34:50|195807.3|195682.3|195807.3|195682.3|195807.3|195682.3|195807.3|195682.3|1
1722987300000|2024-08-06 23:35:00|195807.6|195682.6|195807.6|195682.6|195807.6|195682.6|195807.6|195682.6|1
1722987310000|2024-08-06 23:35:10|195805.3|195680.3|195805.3|195680.3|195805.3|195680.3|195805.3|195680.3|1
1722987330000|2024-08-06 23:35:30|195816.5|195686.9|195822.5|195688.2|195822.5|195688.2|195816.5|195686.9|2
1722987340000|2024-08-06 23:35:40|195828.8|195703.8|195828.8|195703.8|195828.8|195703.8|195828.8|195703.8|1
1722987350000|2024-08-06 23:35:50|195809.6|195684.6|195809.6|195684.6|195809.6|195684.6|195809.6|195684.6|1
1722987380000|2024-08-06 23:36:20|195826.6|195701.6|195828.6|195703.6|195828.6|195703.6|195826.6|195701.6|2
1722987390000|2024-08-06 23:36:30|195834.8|195709.8|195831.1|195706.1|195834.8|195709.8|195831.1|195706.1|2
1722987420000|2024-08-06 23:37:00|195837.6|195712.6|195897.9|195772.9|195902.1|195777.1|195837.6|195712.6|4
1722987430000|2024-08-06 23:37:10|195897.1|195772.1|195897.3|195772.3|195897.3|195772.3|195897.1|195772.1|2
1722987440000|2024-08-06 23:37:20|195901.3|195776.3|195900.6|195775.6|195901.3|195776.3|195900.6|195775.6|6
1722987460000|2024-08-06 23:37:40|195903.5|195778.5|195904.4|195779.4|195904.6|195779.6|195902.6|195777.6|5
1722987470000|2024-08-06 23:37:50|195902.7|195777.7|195902.6|195777.6|195904.4|195779.4|195902.6|195777.6|3
1722987480000|2024-08-06 23:38:00|195904.5|195779.5|195903.4|195778.4|195909.4|195784.4|195897.8|195772.8|8
1722987490000|2024-08-06 23:38:10|195898.8|195773.8|195903.7|195778.7|195904|195779|195897.6|195772.6|5
1722987520000|2024-08-06 23:38:40|195908.8|195783.8|195908.8|195783.8|195908.8|195783.8|195908.8|195783.8|1
1722987530000|2024-08-06 23:38:50|195898.7|195773.7|195903.8|195778.8|195903.8|195778.8|195898.1|195773.1|4
1722987540000|2024-08-06 23:39:00|195899|195774|195902.9|195777.9|195904.1|195779.1|195898.1|195773.1|8
1722987550000|2024-08-06 23:39:10|195897.6|195772.6|195902.9|195777.9|195902.9|195777.9|195897.6|195772.6|2
1722987560000|2024-08-06 23:39:20|195905.4|195780.4|195905.4|195780.4|195905.4|195780.4|195905.4|195780.4|1
1722987570000|2024-08-06 23:39:30|195904.2|195779.2|195905.4|195780.4|195905.4|195780.4|195904.2|195779.2|2
1722987580000|2024-08-06 23:39:40|195897.8|195772.8|195897.8|195772.8|195897.8|195772.8|195897.8|195772.8|1
1722987590000|2024-08-06 23:39:50|195892.5|195767.5|195897.7|195772.7|195897.7|195772.7|195892.5|195767.5|2
1722987600000|2024-08-06 23:40:00|195898.6|195773.6|195897.6|195772.6|195898.6|195773.6|195892.7|195767.7|3
1722987610000|2024-08-06 23:40:10|195898.6|195773.6|195891.4|195766.4|195899.2|195774.2|195891.4|195766.4|10
1722987620000|2024-08-06 23:40:20|195893.5|195768.5|195893.5|195768.5|195893.5|195768.5|195893.5|195768.5|1
1722987630000|2024-08-06 23:40:30|195893.2|195768.2|195893.2|195768.2|195893.2|195768.2|195893.2|195768.2|1
1722987640000|2024-08-06 23:40:40|195892.4|195767.4|195893.3|195768.3|195893.3|195768.3|195892.4|195767.4|2
1722987650000|2024-08-06 23:40:50|195901.1|195776.1|195901.3|195776.3|195901.3|195776.3|195899.1|195774.1|3
1722987660000|2024-08-06 23:41:00|195903.4||195903.4||195903.4||195903.4||1
1722987670000|2024-08-06 23:41:10|195909.3|195777.5|195898.6|195773.4|195909.3|195777.5|195898.6|195773.4|2
1722987680000|2024-08-06 23:41:20|195896.5|195771.5|195895.6|195770.6|195896.5|195771.5|195892.3|195767.3|3
1722987690000|2024-08-06 23:41:30|195893.4|195768.4|195893.4|195768.4|195893.4|195768.4|195893.4|195768.4|1
1722987700000|2024-08-06 23:41:40|195896|195771|195898.5|195769.3|195898.5|195772.7|195896|195769.3|4
1722987710000|2024-08-06 23:41:50|195909.9|195771.4|195909.9|195771.4|195909.9|195771.4|195909.9|195771.4|1
1722987730000|2024-08-06 23:42:10|195906|195781|195906|195781|195906|195781|195906|195781|1
1722987740000|2024-08-06 23:42:20|195895.1|195770.1|195894.8|195769.8|195895.1|195770.1|195894.8|195769.8|2
1722987750000|2024-08-06 23:42:30|195892.7|195767.7|195892.7|195767.7|195892.7|195767.7|195892.7|195767.7|1
1722987760000|2024-08-06 23:42:40|195895|195770|195895|195770|195895|195770|195895|195770|1
1722987770000|2024-08-06 23:42:50|195896.8|195771.1|195908.5|195775.8|195908.5|195775.8|195896.8|195771.1|2
1722987780000|2024-08-06 23:43:00|195914.4|195777|195914.9|195776.1|195914.9|195777|195914.4|195776.1|2
1722987790000|2024-08-06 23:43:10|195900.8|195771.4|195900.8|195771.4|195900.8|195771.4|195900.8|195771.4|1
1722987800000|2024-08-06 23:43:20|195899.5|195771.3|195897.8|195772.8|195901|195772.8|195897.8|195771.3|3
1722987820000|2024-08-06 23:43:40|195898.7|195773.7|195901.8|195775.9|195901.8|195775.9|195898.7|195773.7|2
1722987830000|2024-08-06 23:43:50|195899|195774|195859.2|195734.2|195900.8|195775.8|195859.2|195734.2|5
1722987840000|2024-08-06 23:44:00|195858.8|195733.8|195859.1|195734.1|195859.1|195734.1|195858.8|195733.8|2
1722987860000|2024-08-06 23:44:20|195861.1|195736.1|195869.2|195744.2|195869.2|195744.2|195861.1|195736.1|2
1722987880000|2024-08-06 23:44:40|195866.7|195741.7|195869.8|195744.8|195869.8|195744.8|195866.7|195741.7|2
1722987890000|2024-08-06 23:44:50|195868.1|195743.1|195863|195738|195868.1|195743.1|195863|195738|2
1722987900000|2024-08-06 23:45:00|195863.9|195738.9|195892.4|195764.6|195893.6|195764.6|195863.9|195738.9|4
1722987930000|2024-08-06 23:45:30|195905.2|195780.2|195900|195775|195905.4|195780.4|195900|195775|5
1722987940000|2024-08-06 23:45:40|195898.9|195773.9|195899.9|195774.9|195899.9|195774.9|195898.9|195773.9|2
1722987950000|2024-08-06 23:45:50|195897.6|195770.6|195891.6|195766.6|195897.6|195770.6|195891.6|195766.6|2
1722987960000|2024-08-06 23:46:00|195892|195763|195889.8|195764.8|195892|195764.8|195869.7|195744.7|4
1722987970000|2024-08-06 23:46:10|195888.8|195763.8|195889.3|195764.3|195889.3|195764.3|195888.8|195763.8|2
1722987980000|2024-08-06 23:46:20|195888.3|195763.3|195889.3|195764.3|195889.3|195764.3|195888.3|195763.3|2
1722987990000|2024-08-06 23:46:30|195896.5|195769.7|195899.4|195774.4|195899.4|195774.4|195896.5|195769.7|2
1722988010000|2024-08-06 23:46:50|195898.8|195773.8|195890|195765|195899.4|195774.4|195890|195765|4
1722988040000|2024-08-06 23:47:20|195892.7|195767.7|195904.7|195779.7|195904.7|195779.7|195892.7|195767.7|2
1722988050000|2024-08-06 23:47:30|195887.2|195762.2|195880.3|195755.3|195887.2|195762.2|195879.5|195754.5|3
1722988060000|2024-08-06 23:47:40|195879.2|195754.2|195876.8|195751.8|195879.2|195754.2|195876.1|195751.1|5
1722988070000|2024-08-06 23:47:50|195876.1|195751.1|195889.5|195764.5|195889.5|195764.5|195866.4|195741.4|5
1722988080000|2024-08-06 23:48:00|195889.2|195764.2|195889.2|195764.2|195889.2|195764.2|195889.2|195764.2|1
1722988100000|2024-08-06 23:48:20|195892.1|195765.8|195909.9|195784.9|195909.9|195784.9|195892.1|195765.8|2
1722988130000|2024-08-06 23:48:50|195895|195770|195893.7|195768.7|195895|195770|195893.3|195768.3|3
1722988150000|2024-08-06 23:49:10|195895|195770|195895|195770|195895|195770|195895|195770|1
1722988160000|2024-08-06 23:49:20|195909.2|195772.8|195913.3|195771.5|195913.3|195772.8|195909.2|195771.5|2
1722988170000|2024-08-06 23:49:30|195912.6|195773.6|195931.8|195806|195931.8|195806|195912.6|195773.6|4
1722988180000|2024-08-06 23:49:40|195933.6|195807.8|195939.2|195813.1|195939.2|195813.1|195933.6|195807.8|3
1722988190000|2024-08-06 23:49:50|195935.6|195809.5|195935.9|195808.4|195935.9|195809.5|195935.6|195808.4|2
1722988200000|2024-08-06 23:50:00|195935|195810|195941.4|195816.4|195945.7|195820.7|195931.9|195806.9|11
1722988210000|2024-08-06 23:50:10|195943.7|195818.7|195943.7|195818.7|195945.5|195820.5|195941.3|195816.3|9
1722988220000|2024-08-06 23:50:20|195945.6|195820.6|195945.7|195820.7|195945.7|195820.7|195943.6|195818.6|3
1722988230000|2024-08-06 23:50:30|195948|195823|195958.7|195833.7|195958.7|195833.7|195948|195823|2
1722988240000|2024-08-06 23:50:40|195962.8|195837.8|195945.6|195820.6|195962.8|195837.8|195945.6|195820.6|4
1722988250000|2024-08-06 23:50:50|195945.1|195818.8|195942.9|195817.9|195945.1|195818.8|195942.9|195817.9|3
1722988260000|2024-08-06 23:51:00|195946.7|195821.7|195943.6|195818.6|195947.5|195822.5|195943.6|195818.6|3
1722988280000|2024-08-06 23:51:20|195945.9|195820.9|195948|195823|195948|195823|195945.9|195820.9|2
1722988290000|2024-08-06 23:51:30|195949.7|195824.7|195949.9|195824.9|195949.9|195824.9|195949.7|195824.7|2
1722988300000|2024-08-06 23:51:40|195949.6|195824.6|195943.6|195818.6|195949.6|195824.6|195943.6|195818.6|2
1722988310000|2024-08-06 23:51:50|195945|195820|195945|195820|195945|195820|195945|195820|1
1722988320000|2024-08-06 23:52:00|195947.8|195822.8|195950.4|195825.4|195950.4|195825.4|195947.8|195822.8|2
1722988340000|2024-08-06 23:52:20|195956.8|195831.8|195956.8|195831.8|195956.8|195831.8|195956.8|195831.8|1
1722988350000|2024-08-06 23:52:30|195960.4|195835.4|195959.2|195834.2|195960.4|195835.4|195959.2|195834.2|2
1722988370000|2024-08-06 23:52:50|195953.7|195828.7|195953.7|195828.7|195953.7|195828.7|195953.7|195828.7|1
1722988380000|2024-08-06 23:53:00|195951.7|195826.7|195953.4|195828.4|195957.8|195832.8|195951.7|195826.7|4
1722988400000|2024-08-06 23:53:20|195958.6|195833.6|195958.6|195833.6|195958.6|195833.6|195958.6|195833.6|1
1722988410000|2024-08-06 23:53:30|195961.3|195836.3|195977.9|195852.9|195977.9|195852.9|195961.3|195836.3|3
1722988430000|2024-08-06 23:53:50|195977.2|195852.2|195949.6|195824.6|195977.2|195852.2|195949.6|195824.6|3
1722988440000|2024-08-06 23:54:00|195951.3|195826.3|195959.6|195834.6|195959.6|195834.6|195951.3|195826.3|2
1722988450000|2024-08-06 23:54:10|195958.8|195833.8|195959.5|195834.5|195959.5|195834.5|195958.8|195833.8|2
1722988460000|2024-08-06 23:54:20|195961.7|195836.7|195959.5|195834.5|195961.7|195836.7|195959.5|195834.5|2
1722988470000|2024-08-06 23:54:30|195973.6|195848.6|195973.6|195848.6|195973.6|195848.6|195973.6|195848.6|1
1722988500000|2024-08-06 23:55:00|195979|195854|195963.6|195838.6|195979|195854|195961.5|195836.5|8
1722988520000|2024-08-06 23:55:20|195963.4|195838.4|195962.5|195837.5|195963.4|195838.4|195962.5|195837.5|2
1722988530000|2024-08-06 23:55:30|195973.1|195848.1|195973.1|195848.1|195973.1|195848.1|195973.1|195848.1|1
1722988540000|2024-08-06 23:55:40|195974.4|195849.4|196040.3|195915.3|196040.3|195915.3|195972.4|195847.4|7
1722988550000|2024-08-06 23:55:50|196040.2|195915.2|196040.2|195915.2|196040.2|195915.2|196040.2|195915.2|1
1722988560000|2024-08-06 23:56:00|196044.4|195919.4|196044.4|195919.4|196044.4|195919.4|196044.4|195919.4|1
1722988570000|2024-08-06 23:56:10|196043.8|195918.8|196048.8|195923.8|196048.8|195923.8|196043.5|195917.5|5
1722988590000|2024-08-06 23:56:30|196050.6|195925.6|196040|195915|196051.6|195926.6|196040|195915|4
1722988600000|2024-08-06 23:56:40|196042.6|195917.6|196042.6|195917.6|196042.6|195917.6|196042.6|195917.6|1
1722988620000|2024-08-06 23:57:00|196045.4|195920.4|196057|195932|196057|195932|196044.6|195919.6|3
1722988630000|2024-08-06 23:57:10|196056.3|195931.3|196056.3|195931.3|196056.3|195931.3|196056.3|195931.3|1
1722988650000|2024-08-06 23:57:30|196051|195926|196043.5|195918.5|196056.3|195931.3|196043.5|195918.5|3
1722988660000|2024-08-06 23:57:40|196046.3|195921.3|196046.3|195921.3|196046.3|195921.3|196046.3|195921.3|1
1722988670000|2024-08-06 23:57:50|196050.7|195925.7|196056.9|195931.9|196057.5|195932.5|196050.7|195925.7|7
1722988680000|2024-08-06 23:58:00|196054.8|195929.8|196054.8|195929.8|196054.8|195929.8|196054.8|195929.8|1
1722988690000|2024-08-06 23:58:10|196051.2|195926.2|196054.8|195929.8|196054.8|195929.8|196051.2|195926.2|2
1722988700000|2024-08-06 23:58:20|196054.2|195929.2|196019.4|195894.4|196054.2|195929.2|196012.4|195887.4|7
1722988710000|2024-08-06 23:58:30|196017.1|195892.1|196019.4|195894.4|196019.4|195894.4|196017.1|195892.1|2
1722988730000|2024-08-06 23:58:50|196017.1|195892.1|196010.8|195885.8|196017.1|195892.1|196010.8|195885.8|2
1722988740000|2024-08-06 23:59:00|196002.1|195877.1|195950|195825|196002.1|195877.1|195950|195825|2
1722988750000|2024-08-06 23:59:10|195945.7|195820.7|195947.7|195822.7|195947.7|195822.7|195945.7|195820.7|4
1722988760000|2024-08-06 23:59:20|195952.1|195827.1|195948.3|195823.3|195952.1|195827.1|195948.3|195823.3|2
1722988770000|2024-08-06 23:59:30|195948.4|195823.4|195945.9|195820.9|195948.4|195823.4|195945.9|195820.9|2
1722988780000|2024-08-06 23:59:40|195946.2|195821.2|195946.2|195821.2|195946.2|195821.2|195946.2|195821.2|1
1722988790000|2024-08-06 23:59:50|195944.5|195819.5|195941.8|195816.8|195944.5|195819.5|195941.8|195816.8|2
1722988800000|2024-08-07 00:00:00|195943.3|195818.3|195949.8|195824.8|195950.8|195825.8|195943.3|195818.3|18
1722988810000|2024-08-07 00:00:10|195946.1|195821.1|195946.3|195821.3|195950.5|195825.5|195946|195821|11
1722988820000|2024-08-07 00:00:20|195947.5|195822.5|195965.7|195840.7|195967.4|195842.4|195947.4|195822.4|17
1722988830000|2024-08-07 00:00:30|195965.4|195840.4|195972.3|195847.3|195974|195849|195951.7|195826.7|25
1722988840000|2024-08-07 00:00:40|195971.6|195846.6|195960.8|195835.8|195971.6|195846.6|195957.3|195832.3|5
1722988850000|2024-08-07 00:00:50|195960|195835|195974.6|195849.6|195974.6|195849.6|195960|195835|7
1722988860000|2024-08-07 00:01:00|195977.1|195852.1|195999.7|195874.7|195999.7|195874.7|195976.1|195851.1|15
1722988870000|2024-08-07 00:01:10|195999|195874|195998.2|195873.2|196000|195875|195998.2|195873.2|6
1722988880000|2024-08-07 00:01:20|195998.6|195873.6|195998.9|195873.9|195999.7|195874.7|195998.2|195873.2|6
1722988890000|2024-08-07 00:01:30|195998.4|195873.4|195983.4|195858.4|195998.4|195873.4|195982.3|195857.3|11
1722988900000|2024-08-07 00:01:40|195980.2|195855.2|195952.8|195827.8|195980.2|195855.2|195952.8|195827.8|8
1722988910000|2024-08-07 00:01:50|195953.7|195828.7|195954|195829|195954|195829|195951.6|195826.6|7
1722988920000|2024-08-07 00:02:00|195954.7|195829.7|195949.1|195824.1|195954.7|195829.7|195945.4|195820.4|9
1722988930000|2024-08-07 00:02:10|195948.1|195823.1|195950.7|195825.7|195950.7|195825.7|195948.1|195823.1|5
1722988940000|2024-08-07 00:02:20|195953.3|195828.3|195966.2|195841.2|195966.2|195841.2|195953.3|195828.3|8
1722988950000|2024-08-07 00:02:30|195965.5|195840.5|195950.9|195825.9|195969.4|195844.4|195946.2|195821.2|17
1722988960000|2024-08-07 00:02:40|195948.7|195823.7|195951.1|195826.1|195951.1|195826.1|195948.7|195823.7|3
1722988970000|2024-08-07 00:02:50|195950.1|195825.1|195949.8|195824.8|195950.2|195825.2|195944|195819|11
1722988980000|2024-08-07 00:03:00|195950.2|195825.2|195964.2|195839.2|195967.4|195842.4|195950.2|195825.2|17
1722988990000|2024-08-07 00:03:10|195961.1|195836.1|195947.9|195822.9|195961.1|195836.1|195947.3|195822.3|9
1722989000000|2024-08-07 00:03:20|195951.2|195826.2|195912.7|195787.7|195951.6|195826.6|195909.9|195784.9|27
1722989010000|2024-08-07 00:03:30|195916.4|195791.4|195927|195802|195937.3|195812.3|195912.4|195787.4|19
1722989020000|2024-08-07 00:03:40|195928.8|195803.8|195925.8|195800.8|195928.8|195803.8|195925.8|195800.8|4
1722989030000|2024-08-07 00:03:50|195925.5|195800.5|195926.7|195801.7|195926.7|195801.7|195925.5|195800.5|2
1722989040000|2024-08-07 00:04:00|195923.9|195798.9|195909.5|195784.5|195923.9|195798.9|195909.4|195784.4|17
1722989050000|2024-08-07 00:04:10|195916|195791|195924.3|195799.3|195935.2|195810.2|195913.6|195788.6|22
1722989060000|2024-08-07 00:04:20|195924.8|195799.8|195927.8|195802.8|195931|195806|195923|195798|25
1722989070000|2024-08-07 00:04:30|195927.1|195802.1|195926|195801|195927.4|195802.4|195922.7|195797.7|8
1722989080000|2024-08-07 00:04:40|195924.4|195799.4|195917.5|195792.5|195924.8|195799.8|195915|195790|18
1722989090000|2024-08-07 00:04:50|195917.9|195792.9|195916.1|195791.1|195920.6|195795.6|195911.8|195786.8|13
1722989100000|2024-08-07 00:05:00|195915.7|195790.7|195856.1|195731.1|195915.7|195790.7|195850.3|195725.3|16
1722989110000|2024-08-07 00:05:10|195855.6|195730.6|195850.7|195725.7|195856.7|195731.7|195848|195723|13
1722989120000|2024-08-07 00:05:20|195849.5|195724.5|195843.7|195718.7|195859.9|195734.9|195839.2|195714.2|23
1722989130000|2024-08-07 00:05:30|195842.2|195717.2|195837.8|195712.8|195845.2|195720.2|195835.4|195710.4|29
1722989140000|2024-08-07 00:05:40|195837.2|195712.2|195839.7|195714.7|195843.1|195718.1|195835.1|195710.1|24
1722989150000|2024-08-07 00:05:50|195839.2|195714.2|195837.2|195712.2|195840.8|195715.8|195836.4|195711.4|18
1722989160000|2024-08-07 00:06:00|195837.7|195712.7|195837.8|195712.8|195838.9|195713.9|195834.5|195709.5|15
1722989170000|2024-08-07 00:06:10|195837|195712|195834.5|195709.5|195837.8|195712.8|195834.3|195709.3|16
1722989180000|2024-08-07 00:06:20|195835|195710|195732.6|195607.6|195835|195710|195732.6|195607.6|23
1722989190000|2024-08-07 00:06:30|195735.6|195610.6|195730.1|195605.1|195737.6|195612.6|195689.1|195564.1|11
1722989200000|2024-08-07 00:06:40|195726.1|195601.1|195723.5|195598.5|195729.6|195604.6|195720.8|195595.8|16
1722989210000|2024-08-07 00:06:50|195722.9|195597.9|195720|195595|195723.5|195598.5|195719.9|195594.9|10
1722989220000|2024-08-07 00:07:00|195720.5|195595.5|195630.4|195505.4|195726|195601|195630.4|195505.4|18
1722989230000|2024-08-07 00:07:10|195631.4|195506.4|195634.3|195509.3|195643.5|195518.5|195631.4|195506.4|14
1722989240000|2024-08-07 00:07:20|195634.9|195509.9|195647.3|195522.3|195647.7|195522.7|195634.9|195509.9|9
1722989250000|2024-08-07 00:07:30|195648.3|195523.3|195616.7|195491.7|195651.8|195526.8|195615.3|195490.3|20
1722989260000|2024-08-07 00:07:40|195617.8|195492.8|195623.1|195498.1|195624.6|195499.6|195617.8|195492.8|12
1722989270000|2024-08-07 00:07:50|195623.6|195498.6|195583.6|195458.6|195624.6|195499.6|195572.1|195447.1|18
1722989280000|2024-08-07 00:08:00|195582.1|195457.1|195591.1|195466.1|195591.1|195466.1|195568.5|195443.5|20
1722989290000|2024-08-07 00:08:10|195592.6|195467.6|195600.3|195475.3|195600.3|195475.3|195580.4|195455.4|15
1722989300000|2024-08-07 00:08:20|195600|195475|195592.9|195467.9|195608.2|195483.2|195592.9|195467.9|10
1722989310000|2024-08-07 00:08:30|195594|195469|195663.8|195538.8|195665.2|195540.2|195589.4|195464.4|29
1722989320000|2024-08-07 00:08:40|195666.3|195541.3|195669.5|195544.5|195670.5|195545.5|195662|195537|16
1722989330000|2024-08-07 00:08:50|195668.1|195543.1|195654.1|195527.9|195669.5|195544.5|195652.9|195527.9|15
1722989340000|2024-08-07 00:09:00|195657.1|195531.7|195652.3|195527.3|195668|195543|195651.6|195525.6|21
1722989350000|2024-08-07 00:09:10|195651|195524.4|195647|195518.3|195653|195524.4|195640.3|195505.8|23
1722989360000|2024-08-07 00:09:20|195640.1|195509|195649.8|195521.8|195649.9|195521.8|195640.1|195509|5
1722989370000|2024-08-07 00:09:30|195649.7|195516.3|195649.3|195524.2|195649.7|195524.3|195647.1|195512.8|8
1722989380000|2024-08-07 00:09:40||195524.3||195524.3||195524.3||195524.3|1
1722989400000|2024-08-07 00:10:00|195638.8|195521.7|195645.2|195516.1|195648.4|195523.4|195629.9|195503.3|21
1722989410000|2024-08-07 00:10:10|195647.8|195517.8|195614.8|195484.2|195648.3|195518.9|195607.1|195470.2|27
1722989420000|2024-08-07 00:10:20|195615.2|195481.5|195608.4|195471.3|195616.6|195485.2|195607.5|195469.9|39
1722989430000|2024-08-07 00:10:30|195606.8|195476.2|195617.1|195483.9|195622.9|195491|195606.2|195470|22
1722989440000|2024-08-07 00:10:40|195617.4|195483.8|195645|195510.9|195651.1|195519.9|195617.4|195483.4|21
1722989450000|2024-08-07 00:10:50|195640|195513.6|195613|195482.1|195648.9|195520.6|195584.5|195458.5|21
1722989460000|2024-08-07 00:11:00|195610|195479.8|195522.6|195397.6|195610|195479.8|195507.8|195381.5|26
1722989470000|2024-08-07 00:11:10|195522.3|195396.2|195539|195411.4|195542.3|195415.4|195510.2|195384.9|24
1722989480000|2024-08-07 00:11:20|195538.9|195410.3|195529.8|195400.9|195542.1|195413.4|195516|195391|19
1722989490000|2024-08-07 00:11:30|195531.6|195398.3|195540.6|195412.1|195540.7|195412.1|195529.8|195398.3|19
1722989500000|2024-08-07 00:11:40|195540.3|195411.1|195537.2|195407.7|195540.3|195411.1|195530.3|195397.7|20
1722989510000|2024-08-07 00:11:50|195537|195400|195538.9|195410.5|195540|195410.5|195533.7|195400|11
1722989520000|2024-08-07 00:12:00|195539.2|195410.3|195579.1|195447.2|195579.1|195447.2|195539.2|195409.9|10
1722989530000|2024-08-07 00:12:10|195579.5|195447.8|195586.8|195454|195602.8|195470|195579.5|195447.8|19
1722989540000|2024-08-07 00:12:20|195585.3|195452.5|195578.6|195446.7|195591.2|195460.8|195577.3|195446.3|21
1722989550000|2024-08-07 00:12:30|195579.6|195446.3|195599.3|195462.1|195599.9|195467.4|195577.6|195445.3|18
1722989560000|2024-08-07 00:12:40|195599.1|195465.2|195597.9|195463.2|195600.6|195471.9|195582.5|195453.1|26
1722989570000|2024-08-07 00:12:50|195593.5|195457.8|195597.8|195464.5|195602.6|195470.8|195586.8|195456.2|23
1722989580000|2024-08-07 00:13:00|195598.4|195465.6|195595.4|195461.6|195600.4|195465.6|195591.9|195459.7|18
1722989590000|2024-08-07 00:13:10|195595.7|195463|195557.5|195428.1|195605.1|195468.4|195541.6|195415.2|22
1722989600000|2024-08-07 00:13:20|195554.4|195422.2|195552.3|195425.1|195561.2|195435.4|195550.8|195418.2|21
1722989610000|2024-08-07 00:13:30|195554.6|195426|195552.2|195421.5|195563.3|195435.5|195551.7|195419.6|18
1722989620000|2024-08-07 00:13:40|195556.5|195426.1|195573.6|195442.9|195573.7|195442.9|195554.4|195424.8|9
1722989630000|2024-08-07 00:13:50|195574.6|195443.6|195575.4|195445.2|195575.4|195445.2|195574.6|195443.6|3
1722989640000|2024-08-07 00:14:00|195575.3|195445.3|195574.9|195444.7|195575.3|195445.3|195574.9|195444.7|2
1722989650000|2024-08-07 00:14:10|195547.2|195415.9|195547.2|195415.9|195547.2|195415.9|195547.2|195415.9|1
1722989660000|2024-08-07 00:14:20|195575.6|195434.9|195575.7|195446.6|195575.7|195446.6|195572.5|195417.6|4
1722989670000|2024-08-07 00:14:30|195575.9|195447.1|195593.3|195464.5|195593.3|195464.5|195575.9|195447.1|4
1722989680000|2024-08-07 00:14:40|195587.3|195457.6|195575.9|195446|195587.3|195457.9|195569.5|195437.2|7
1722989690000|2024-08-07 00:14:50|195577.5|195447.8|195577.5|195447.8|195577.5|195447.8|195577.5|195447.8|2
1722989700000|2024-08-07 00:15:00|195585.7|195457.7|195613.8|195488.8|195613.8|195488.8|195585.7|195457.7|10
1722989710000|2024-08-07 00:15:10|195610|195485|195602.8|195475.3|195614.2|195489.2|195602.8|195475.3|6
1722989720000|2024-08-07 00:15:20|195606.1|195481.1|195614.6|195489.6|195614.6|195489.6|195606.1|195481.1|5
1722989730000|2024-08-07 00:15:30|195615.4|195490.4|195632.7|195507.7|195642.1|195517.1|195615.4|195490.4|11
1722989740000|2024-08-07 00:15:40|195634.1|195509.1|195631.5|195506.5|195634.1|195509.1|195630.3|195505.3|20
1722989750000|2024-08-07 00:15:50|195630|195505|195609.4|195484.4|195630|195505|195598.4|195473.4|12
1722989760000|2024-08-07 00:16:00|195610.3|195485.3|195602.5|195477.5|195610.3|195485.3|195598|195473|12
1722989770000|2024-08-07 00:16:10|195598.9|195473.9|195596.3|195471.3|195603.7|195478.7|195595.3|195470.3|6
1722989780000|2024-08-07 00:16:20|195595.7|195470.7|195602.9|195477.9|195602.9|195477.9|195594.3|195469.3|16
1722989790000|2024-08-07 00:16:30|195601.5|195476.5|195613.4|195488.4|195614.9|195489.9|195601.5|195476.5|10
1722989800000|2024-08-07 00:16:40|195611.1|195486.1|195591.7|195466.7|195611.1|195486.1|195591.2|195466.2|5
1722989810000|2024-08-07 00:16:50|195592.1|195467.1|195591.9|195466.9|195592.1|195467.1|195591.9|195466.9|2
1722989820000|2024-08-07 00:17:00|195592.4|195467.4|195608.8|195483.8|195608.8|195483.8|195588.7|195463.7|9
1722989830000|2024-08-07 00:17:10|195608.1|195483.1|195600.8|195475.8|195612.4|195487.4|195600.8|195475.8|12
1722989840000|2024-08-07 00:17:20|195599.4|195474.4|195589.8|195464.8|195599.4|195474.4|195589.6|195464.6|17
1722989850000|2024-08-07 00:17:30|195590.8|195465.8|195593.1|195468.1|195593.1|195468.1|195590.1|195465.1|7
1722989860000|2024-08-07 00:17:40|195593.8|195468.8|195590|195465|195593.8|195468.8|195590|195465|3
1722989870000|2024-08-07 00:17:50|195581.3|195456.3|195559.5|195434.5|195581.3|195456.3|195558.9|195433.9|8
1722989880000|2024-08-07 00:18:00|195561|195436|195558.7|195433.7|195561.2|195436.2|195557.4|195432.4|9
1722989890000|2024-08-07 00:18:10|195557.4|195432.4|195554.3|195429.3|195558.7|195433.7|195550.9|195425.9|6
1722989900000|2024-08-07 00:18:20|195555.6|195430.6|195559.5|195434.5|195559.5|195434.5|195555.6|195430.6|11
1722989910000|2024-08-07 00:18:30|195555.7|195430.7|195564.4|195439.4|195564.4|195439.4|195550|195425|12
1722989920000|2024-08-07 00:18:40|195567.4|195442.4|195569.7|195444.7|195572.2|195447.2|195565.3|195440.3|10
1722989930000|2024-08-07 00:18:50|195570.8|195445.8|195573.5|195448.5|195577|195452|195566.3|195441.3|8
1722989940000|2024-08-07 00:19:00|195573.6|195448.6|195577.9|195452.9|195578|195453|195573.6|195448.6|7
1722989950000|2024-08-07 00:19:10|195578.3|195453.3|195574.7|195449.7|195579.1|195454.1|195573.5|195448.5|8
1722989960000|2024-08-07 00:19:20|195579|195454|195579|195454|195579.5|195454.5|195575.1|195450.1|6
1722989970000|2024-08-07 00:19:30|195579.5|195454.5|195579.2|195454.2|195579.6|195454.6|195575.4|195450.4|7
1722989980000|2024-08-07 00:19:40|195575.3|195450.3|195579.2|195454.2|195579.3|195454.3|195575.3|195450.3|7
1722989990000|2024-08-07 00:19:50|195578.4|195453.4|195578.1|195453.1|195579.2|195454.2|195574|195449|11
1722990000000|2024-08-07 00:20:00|195577.3|195452.3|195578.7|195453.7|195578.7|195453.7|195573.1|195448.1|10
1722990010000|2024-08-07 00:20:10|195575.1|195450.1|195580|195455|195580|195455|195575.1|195450.1|4
1722990020000|2024-08-07 00:20:20|195575.9|195450.9|195572.5|195447.5|195579.9|195454.9|195572.5|195447.5|8
1722990030000|2024-08-07 00:20:30|195573.2|195448.2|195579.2|195454.2|195579.6|195454.6|195573.2|195448.2|6
1722990040000|2024-08-07 00:20:40|195575.3|195450.3|195579.2|195454.2|195579.7|195454.7|195574.7|195449.7|11
1722990050000|2024-08-07 00:20:50|195578.2|195453.2|195576.9|195451.9|195579.5|195454.5|195569.7|195444.7|13
1722990060000|2024-08-07 00:21:00|195576.7|195451.7|195575.6|195450.6|195576.7|195451.7|195571.2|195446.2|4
1722990070000|2024-08-07 00:21:10|195571.4|195446.4|195570.8|195445.8|195574.9|195449.9|195570.3|195445.3|8
1722990080000|2024-08-07 00:21:20|195571.8|195446.8|195576.2|195451.2|195576.2|195451.2|195571.8|195446.8|2
1722990090000|2024-08-07 00:21:30|195575.4|195450.4|195575.6|195450.6|195575.6|195450.6|195569.9|195444.9|10
1722990100000|2024-08-07 00:21:40|195574.7|195449.7|195574.4|195449.4|195574.7|195449.7|195574|195449|3
1722990110000|2024-08-07 00:21:50|195573.8|195448.8|195555.6|195430.6|195573.8|195448.8|195555.6|195430.6|2
1722990120000|2024-08-07 00:22:00|195555.2|195430.2|195555.2|195430.2|195555.2|195430.2|195555.2|195430.2|1
1722990130000|2024-08-07 00:22:10|195556.3|195431.3|195566.4|195441.4|195568.7|195443.7|195556.3|195431.3|9
1722990140000|2024-08-07 00:22:20|195565.8|195440.8|195568.3|195443.3|195568.3|195443.3|195565.8|195440.8|4
1722990150000|2024-08-07 00:22:30|195569.2|195444.2|195567|195442|195569.3|195444.3|195567|195442|6
1722990160000|2024-08-07 00:22:40|195566.2|195441.2|195564.9|195439.9|195566.2|195441.2|195558.8|195433.8|4
1722990170000|2024-08-07 00:22:50|195564.3|195439.3|195564.3|195439.3|195564.3|195439.3|195564.3|195439.3|1
1722990180000|2024-08-07 00:23:00|195564.8|195439.8|195552.3|195427.3|195564.8|195439.8|195552.3|195427.3|8
1722990190000|2024-08-07 00:23:10|195551.5|195426.5|195551.5|195426.5|195551.5|195426.5|195551.5|195426.5|1
1722990200000|2024-08-07 00:23:20|195552.3|195427.3|195541.1|195416.1|195552.3|195427.3|195540.7|195415.7|4
1722990210000|2024-08-07 00:23:30|195544.6|195419.6|195572.5|195447.5|195572.5|195447.5|195544.6|195419.6|7
1722990220000|2024-08-07 00:23:40|195567.7|195442.7|195566|195441|195571.7|195446.7|195562.7|195437.7|8
1722990230000|2024-08-07 00:23:50|195562.1|195437.1|195566|195441|195566|195441|195562.1|195437.1|2
1722990250000|2024-08-07 00:24:10|195561.3|195436.3|195561.3|195436.3|195561.3|195436.3|195561.3|195436.3|1
1722990260000|2024-08-07 00:24:20|195555.5|195430.5|195566.5|195441.5|195567.4|195442.4|195555.5|195430.5|6
1722990270000|2024-08-07 00:24:30|195566.9|195441.9|195567.7|195442.7|195567.7|195442.7|195566.9|195441.9|3
1722990280000|2024-08-07 00:24:40|195567.1|195442.1|195549|195424|195567.5|195442.5|195549|195424|6
1722990290000|2024-08-07 00:24:50|195549.2|195424.2|195552.5|195427.5|195554|195429|195548.6|195423.6|9
1722990300000|2024-08-07 00:25:00|195552|195427|195552|195427|195552.6|195427.6|195549.6|195424.6|6
1722990310000|2024-08-07 00:25:10|195550.9|195425.9|195550.9|195425.9|195550.9|195425.9|195550.9|195425.9|1
1722990320000|2024-08-07 00:25:20|195550.1|195425.1|195540.3|195415.3|195550.1|195425.1|195540.3|195415.3|3
1722990330000|2024-08-07 00:25:30|195539.1|195414.1|195522.6|195397.6|195539.1|195414.1|195522.6|195397.6|4
1722990340000|2024-08-07 00:25:40|195522.7|195397.7|195516.6|195391.6|195522.7|195397.7|195514.2|195389.2|4
1722990350000|2024-08-07 00:25:50|195515.2|195390.2|195478.8|195353.8|195515.2|195390.2|195471.5|195346.5|11
1722990360000|2024-08-07 00:26:00|195482.7|195357.7|195485.7|195360.7|195486.7|195361.7|195477.3|195352.3|11
1722990370000|2024-08-07 00:26:10|195484.9|195359.9|195484.4|195359.4|195486.3|195361.3|195480|195355|18
1722990380000|2024-08-07 00:26:20|195480.4|195355.4|195474.5|195349.5|195485.8|195360.8|195472.7|195347.7|17
1722990390000|2024-08-07 00:26:30|195472.2|195347.2|195440.6|195315.6|195472.2|195347.2|195438|195313|6
1722990400000|2024-08-07 00:26:40|195441.6|195316.6|195441.6|195316.6|195441.6|195316.6|195441.6|195316.6|1
1722990410000|2024-08-07 00:26:50|195440|195315|195440|195315|195440|195315|195440|195315|1
1722990420000|2024-08-07 00:27:00|195434.2|195309.2|195439.3|195314.3|195439.3|195314.3|195434.2|195309.2|3
1722990430000|2024-08-07 00:27:10|195435.5|195310.5|195401|195276|195435.5|195310.5|195391.2|195266.2|11
1722990440000|2024-08-07 00:27:20|195401.7|195276.7|195371.2|195246.2|195401.7|195276.7|195360.2|195235.2|20
1722990450000|2024-08-07 00:27:30|195371|195246|195360|195235|195371|195246|195356.9|195231.9|14
1722990460000|2024-08-07 00:27:40|195360.4|195235.4|195358.8|195233.8|195360.4|195235.4|195355.3|195230.3|10
1722990470000|2024-08-07 00:27:50|195359.5|195234.5|195359|195234|195363.6|195238.6|195354.9|195229.9|20
1722990480000|2024-08-07 00:28:00|195356.8|195231.8|195347|195222|195361.1|195236.1|195339|195214|18
1722990490000|2024-08-07 00:28:10|195346|195221|195344.7|195219.7|195346|195221|195339.8|195214.8|16
1722990500000|2024-08-07 00:28:20|195345|195220|195306|195181|195345|195220|195302.7|195177.7|9
1722990510000|2024-08-07 00:28:30|195305|195180|195305.9|195180.9|195306|195181|195305|195180|5
1722990520000|2024-08-07 00:28:40|195305.5|195180.5|195283.1|195158.1|195305.5|195180.5|195278.6|195153.6|11
1722990530000|2024-08-07 00:28:50|195284|195159|195305.3|195180.3|195305.3|195180.3|195284|195159|4
1722990540000|2024-08-07 00:29:00|195302.4|195177.4|195278.4|195153.4|195305.7|195180.7|195278.4|195153.4|22
1722990550000|2024-08-07 00:29:10|195281.6|195156.6|195294|195169|195294|195169|195277.4|195152.4|13
1722990560000|2024-08-07 00:29:20|195295|195170|195297.1|195172.1|195298.2|195173.2|195294|195169|5
1722990570000|2024-08-07 00:29:30|195296.6|195171.6|195296.9|195171.9|195298.5|195173.5|195293|195168|9
1722990580000|2024-08-07 00:29:40|195298.5|195173.5|195295.3|195170.3|195298.5|195173.5|195286.1|195161.1|14
1722990600000|2024-08-07 00:30:00|195295.6|195170.6|195297.1|195172.1|195304.7|195179.7|195293.2|195168.2|20
1722990610000|2024-08-07 00:30:10|195294|195169|195296.3|195170.9|195297.2|195172.2|195293.1|195168.1|12
1722990620000|2024-08-07 00:30:20|195294.3|195169.3|195302|195177|195302|195177|195294.3|195169.3|6
1722990630000|2024-08-07 00:30:30|195299.6|195174.6|195307.6|195182.6|195307.6|195182.6|195294.6|195169.6|12
1722990640000|2024-08-07 00:30:40|195307.5|195182.5|195304.1|195179.1|195307.5|195182.5|195301|195172.5|22
1722990650000|2024-08-07 00:30:50|195304.4|195179.4|195304.4|195179.4|195305.3|195180.1|195299.8|195174.8|6
1722990660000|2024-08-07 00:31:00|195303|195176.5|195358.1|195233.1|195363.8|195238.8|195301.5|195176.4|11
1722990670000|2024-08-07 00:31:10|195360.8|195235.8|195388.5|195263.5|195404.5|195279.5|195360.8|195235.8|21
1722990680000|2024-08-07 00:31:20|195387.7|195262.7|195401.7|195276.7|195408.6|195283.6|195387.7|195262.7|16
1722990690000|2024-08-07 00:31:30|195402.2|195277.2|195407.9|195282.9|195409.1|195284.1|195400.6|195275.6|32
1722990700000|2024-08-07 00:31:40|195406.9|195281.9|195436.5|195310.7|195443.1|195318.1|195406.9|195281.9|22
1722990710000|2024-08-07 00:31:50|195436.6|195310.1|195411.6|195286.6|195446.5|195321.5|195411.3|195286.3|11
1722990720000|2024-08-07 00:32:00|195398.9|195273.9|195378.5|195253.5|195398.9|195273.9|195374.3|195249.3|11
1722990730000|2024-08-07 00:32:10|195379.6|195254.6|195347.3|195222.3|195379.6|195254.6|195339.3|195214.3|20
1722990740000|2024-08-07 00:32:20|195347.2|195222.2|195343.4|195218.4|195347.2|195222.2|195340.1|195215.1|5
1722990750000|2024-08-07 00:32:30|195343.6|195218.6|195285.7|195160.7|195343.6|195218.6|195285.7|195160.7|16
1722990760000|2024-08-07 00:32:40|195282.6|195157.6|195309.9|195181.7|195314.1|195186.5|195282.6|195157.6|20
1722990770000|2024-08-07 00:32:50|195310|195182.2|195303|195172.5|195315.7|195187.5|195288.1|195159.5|27
1722990780000|2024-08-07 00:33:00|195298.1|195168.9|195334.3|195209.3|195334.6|195209.5|195288.2|195161.5|12
1722990790000|2024-08-07 00:33:10|195334.8|195209.7|195291.2|195166.2|195335|195209.9|195284.7|195159.7|10
1722990800000|2024-08-07 00:33:20|195291.6|195166.6|195283.2|195158.2|195291.6|195166.6|195281.4|195156.4|9
1722990810000|2024-08-07 00:33:30|195286.2|195161.2|195285.1|195160.1|195286.2|195161.2|195284.5|195159.5|20
1722990820000|2024-08-07 00:33:40|195284|195159|195281.2|195156.2|195284|195159|195280.6|195155.6|7
1722990830000|2024-08-07 00:33:50|195281.1|195156.1|195283|195158|195286.3|195161.3|195281.1|195156.1|9
1722990840000|2024-08-07 00:34:00|195282.6|195157.6|195151.4|195026.4|195282.6|195157.6|195145.1|195020.1|20
1722990850000|2024-08-07 00:34:10|195157.3|195032.3|195189.5|195063|195189.5|195063|195157.3|195032.3|7
1722990860000|2024-08-07 00:34:20|195185.6|195059.1|195173.5|195048.5|195185.6|195059.1|195171|195046|12
1722990870000|2024-08-07 00:34:30|195173.9|195048.9|195143|195018|195175.4|195050.4|195096.4|194971.4|22
1722990880000|2024-08-07 00:34:40|195142.6|195017.6|195132.7|195007.7|195145.1|195020.1|195127|195002|18
1722990890000|2024-08-07 00:34:50|195129.1|195004.1|195128.5|195003.5|195142|195017|195128.5|195003.5|17
1722990900000|2024-08-07 00:35:00|195119.9|194994.9|195122.6|194997.6|195122.6|194997.6|195115.2|194990.2|6
1722990910000|2024-08-07 00:35:10|195122.9|194997.9|195137.8|195012.8|195145.5|195020.5|195119.6|194994.6|20
1722990920000|2024-08-07 00:35:20|195138|195013|195188.7|195063.7|195190.1|195065.1|195127.9|195002.9|16
1722990930000|2024-08-07 00:35:30|195187.8|195062.8|195190.2|195065.2|195195.7|195070.7|195183.8|195058.8|20
1722990940000|2024-08-07 00:35:40|195190.1|195065.1|195137.1|195012.1|195190.1|195065.1|195127.1|195002.1|27
1722990950000|2024-08-07 00:35:50|195132.4|195007.4|195135.2|195010.2|195143.3|195018.3|195129.5|195004.5|17
1722990960000|2024-08-07 00:36:00|195127.9|195002.9|195190.7|195065.7|195196.5|195071.5|195127.9|194996.7|26
1722990970000|2024-08-07 00:36:10|195195.2|195070.2|195171.3|195046.3|195195.5|195070.5|195171.3|195046.3|9
1722990980000|2024-08-07 00:36:20|195162.3|195037.3|195177.4|195048.9|195189.5|195064.5|195162.3|195037.3|27
1722990990000|2024-08-07 00:36:30|195178.4|195048.5|195164|195036.7|195192.4|195067.4|195161.1|195033.4|33
1722991000000|2024-08-07 00:36:40|195167.5|195042.5|195175.3|195050.3|195191|195066|195161.1|195034|33
1722991010000|2024-08-07 00:36:50|195179.1|195054.1|195185.8|195060.8|195187.8|195062.8|195165.8|195040.8|32
1722991020000|2024-08-07 00:37:00|195181.9|195056.9|195207.2|195082.2|195241.7|195116.7|195181.9|195056.9|31
1722991030000|2024-08-07 00:37:10|195205.4|195080.4|195239.7|195114.7|195244.5|195119.5|195205.4|195080.4|25
1722991040000|2024-08-07 00:37:20|195235.8|195110.8|195241.8|195116.8|195245.2|195120.2|195235.8|195110.8|24
1722991050000|2024-08-07 00:37:30|195243.9|195118.9|195241.7|195116.7|195243.9|195118.9|195235|195110|24
1722991060000|2024-08-07 00:37:40|195241.8|195116.8|195247.2|195122.2|195258.2|195133.2|195241.7|195116.7|16
1722991070000|2024-08-07 00:37:50|195247.3|195122.3|195247.7|195122.7|195248.5|195123.5|195241.4|195116.4|18
1722991080000|2024-08-07 00:38:00|195248.7|195123.7|195261.2|195136.2|195267.4|195142.4|195248.7|195123.7|22
1722991090000|2024-08-07 00:38:10|195256.6|195131.6|195257.7|195132.7|195263.3|195138.3|195254.3|195129.3|31
1722991100000|2024-08-07 00:38:20|195253.7|195128.7|195203.1|195078.1|195253.7|195128.7|195197.9|195072.9|35
1722991110000|2024-08-07 00:38:30|195195.7|195070.7|195198.3|195073.3|195201.1|195076.1|195194.5|195069.5|11
1722991120000|2024-08-07 00:38:40|195198.9|195073.9|195196.1|195071.1|195207.4|195082.4|195193.3|195068.3|17
1722991130000|2024-08-07 00:38:50|195195.7|195070.7|195193.8|195068.8|195195.7|195070.7|195190.1|195065.1|22
1722991140000|2024-08-07 00:39:00|195193.9|195068.9|195192.6|195067.6|195201.2|195076.2|195188|195063|21
1722991150000|2024-08-07 00:39:10|195191.1|195066.1|195189.7|195064.7|195196.8|195071.8|195186.3|195061.3|18
1722991160000|2024-08-07 00:39:20|195189.6|195064.6|195190.7|195065.7|195193.1|195068.1|195188.3|195063.3|15
1722991170000|2024-08-07 00:39:30|195190.1|195065.1|195156.5|195031.5|195190.1|195065.1|195156.5|195031.5|8
1722991180000|2024-08-07 00:39:40|195152|195027|195155|195030|195167.8|195042.8|195152|195027|15
1722991190000|2024-08-07 00:39:50|195151.5|195026.5|195154.7|195029.7|195154.7|195029.7|195151.5|195026.5|2
1722991200000|2024-08-07 00:40:00|195150.9|195025.9|195154.6|195029.6|195155.5|195030.5|195150.9|195025.9|14
1722991210000|2024-08-07 00:40:10|195150.7|195025.7|195159.1|195034.1|195160.1|195035.1|195118.8|194993.8|25
1722991220000|2024-08-07 00:40:20|195159.6|195034.6|195183.7|195058.7|195183.7|195058.7|195151.1|195026.1|15
1722991230000|2024-08-07 00:40:30|195184.4|195059.4|195219.8|195094.8|195221.4|195096.4|195184.4|195059.4|22
1722991240000|2024-08-07 00:40:40|195221.2|195096.2|195221|195096|195222.6|195097.6|195214.7|195089.7|25
1722991250000|2024-08-07 00:40:50|195218.4|195093.4|195251.4|195126.4|195255|195130|195217.3|195092.3|17
1722991260000|2024-08-07 00:41:00|195255.2|195130.2|195258.1|195133.1|195262.7|195137.7|195251.2|195126.2|20
1722991270000|2024-08-07 00:41:10|195257|195132|195257.8|195132.8|195259.1|195134.1|195250.9|195125.9|10
1722991280000|2024-08-07 00:41:20|195258.5|195133.5|195254.7|195129.7|195259.2|195134.2|195251.9|195126.9|12
1722991290000|2024-08-07 00:41:30|195258|195133|195231.8|195106.8|195258.2|195133.2|195231.8|195106.8|9
1722991300000|2024-08-07 00:41:40|195234|195109|195238.4|195113.4|195238.4|195113.4|195232|195107|11
1722991310000|2024-08-07 00:41:50|195240|195115|195235.3|195110.3|195241.6|195116.6|195232.9|195107.9|15
1722991320000|2024-08-07 00:42:00|195232.8|195107.8|195212.4|195087.4|195232.8|195107.8|195212.4|195087.4|23
1722991330000|2024-08-07 00:42:10|195213.2|195088.2|195224.6|195099.6|195227.6|195102.6|195212.4|195087.4|9
1722991340000|2024-08-07 00:42:20|195224.1|195099.1|195212.1|195087.1|195224.8|195099.8|195212.1|195087.1|16
1722991350000|2024-08-07 00:42:30|195211|195086|195200.2|195075.2|195211|195086|195195.9|195070.9|13
1722991360000|2024-08-07 00:42:40|195201|195076|195203.3|195078.3|195203.3|195078.3|195201|195076|3
1722991370000|2024-08-07 00:42:50|195202.3|195077.3|195171.3|195046.3|195202.5|195077.5|195171.3|195046.3|7
1722991380000|2024-08-07 00:43:00|195168.1|195043.1|195199.6|195074.6|195199.6|195074.6|195168.1|195043.1|23
1722991390000|2024-08-07 00:43:10|195199.2|195074.2|195173.4|195048.4|195199.6|195074.6|195169.2|195044.2|16
1722991400000|2024-08-07 00:43:20|195172.7|195047.7|195171.6|195046.6|195176.3|195051.3|195169|195044|18
1722991410000|2024-08-07 00:43:30|195172.5|195047.5|195170.3|195045.3|195172.5|195047.5|195167.3|195042.3|7
1722991420000|2024-08-07 00:43:40|195171.5|195046.5|195171.4|195046.4|195172.1|195047.1|195170.5|195045.5|5
1722991430000|2024-08-07 00:43:50|195195.6|195070.6|195185.8|195060.8|195199.4|195074.4|195182.4|195057.4|12
1722991440000|2024-08-07 00:44:00|195186.3|195061.3|195200.2|195075.2|195203.1|195078.1|195180.3|195055.3|19
1722991450000|2024-08-07 00:44:10|195201.3|195076.3|195226.6|195101.6|195227.4|195102.4|195200.9|195075.9|20
1722991460000|2024-08-07 00:44:20|195228.4|195103.4|195231.9|195106.9|195232.9|195107.9|195227.4|195102.4|8
1722991470000|2024-08-07 00:44:30|195233.1|195108.1|195233.9|195108.9|195239.3|195114.3|195233.1|195108.1|11
1722991480000|2024-08-07 00:44:40|195234.8|195109.8|195238.2|195113.2|195244.1|195119.1|195231.5|195106.5|21
1722991490000|2024-08-07 00:44:50|195243.1|195118.1|195221|195096|195243.1|195118.1|195220.5|195095.5|19
1722991500000|2024-08-07 00:45:00|195220.6|195095.6|195233.7|195108.7|195233.7|195108.7|195205.5|195080.5|15
1722991510000|2024-08-07 00:45:10|195232.8|195107.8|195229.7|195104.7|195233.7|195108.7|195229.4|195104.4|11
1722991520000|2024-08-07 00:45:20|195233.8|195108.8|195236.4|195111.4|195238.8|195113.8|195233.8|195108.8|8
1722991530000|2024-08-07 00:45:30|195233.5|195108.5|195308.1|195183.1|195314.3|195189.3|195233.5|195108.5|14
1722991540000|2024-08-07 00:45:40|195307.1|195182.1|195319.6|195194.6|195319.6|195194.6|195307.1|195182.1|16
1722991550000|2024-08-07 00:45:50|195318.9|195193.9|195441.7|195316.7|195442.5|195317.5|195318.9|195193.9|15
1722991560000|2024-08-07 00:46:00|195438.5|195313.5|195439|195314|195441.3|195316.3|195433.2|195308.2|23
1722991570000|2024-08-07 00:46:10|195439.2|195314.2|195431.2|195306.2|195447.2|195322.2|195418.6|195293.6|14
1722991580000|2024-08-07 00:46:20|195429.8|195304.8|195427.3|195302.3|195432.4|195307.4|195418.5|195293.5|12
1722991590000|2024-08-07 00:46:30|195429.9|195304.9|195440.4|195315.4|195440.4|195315.4|195426.1|195301.1|19
1722991600000|2024-08-07 00:46:40|195436.3|195311.3|195441|195316|195441|195316|195425.1|195300.1|21
1722991610000|2024-08-07 00:46:50|195438.3|195313.3|195431.9|195306.9|195439.7|195314.7|195424.9|195299.9|20
1722991620000|2024-08-07 00:47:00|195429.1|195304.1|195390|195265|195429.1|195304.1|195390|195265|12
1722991630000|2024-08-07 00:47:10|195398.6|195273.6|195399.8|195274.8|195403.4|195278.4|195394.7|195269.7|9
1722991640000|2024-08-07 00:47:20|195400.3|195275.3|195377.7|195252.7|195400.3|195275.3|195371.7|195246.7|19
1722991650000|2024-08-07 00:47:30|195378.6|195253.6|195392.9|195267.9|195396.2|195271.2|195377.8|195252.8|19
1722991660000|2024-08-07 00:47:40|195396.4|195271.4|195389.7|195264.7|195397.4|195272.4|195387.9|195262.9|9
1722991670000|2024-08-07 00:47:50|195390.8|195265.8|195396.3|195271.3|195396.3|195271.3|195390.1|195265.1|12
1722991680000|2024-08-07 00:48:00|195391.3|195266.3|195439.2|195314.2|195441.1|195316.1|195391.3|195266.3|16
1722991690000|2024-08-07 00:48:10|195439.4|195314.4|195439.4|195314.4|195440.7|195315.7|195439.4|195314.4|7
1722991700000|2024-08-07 00:48:20|195439.6|195314.6|195439.7|195314.7|195439.7|195314.7|195439.6|195314.6|2
1722991710000|2024-08-07 00:48:30|195439.4|195314.4|195437.9|195312.9|195441.9|195316.9|195436.9|195311.9|7
1722991720000|2024-08-07 00:48:40|195435.9|195310.9|195419.5|195294.5|195442.7|195317.7|195411.6|195286.6|23
1722991730000|2024-08-07 00:48:50|195412.2|195287.2|195408|195283|195416.1|195291.1|195407.9|195282.9|7
1722991740000|2024-08-07 00:49:00|195411.5|195286.5|195396.9|195271.9|195412|195287|195392.3|195267.3|10
1722991750000|2024-08-07 00:49:10|195391.8|195266.8|195396.7|195271.7|195397.7|195272.7|195391.8|195266.8|4
1722991760000|2024-08-07 00:49:20|195391.3|195266.3|195376.3|195251.3|195391.3|195266.3|195372.2|195247.2|13
1722991770000|2024-08-07 00:49:30|195375.3|195250.3|195392.8|195267.8|195395.3|195270.3|195375.3|195250.3|25
1722991780000|2024-08-07 00:49:40|195392.7|195267.7|195400.6|195275.6|195407.4|195282.4|195390.8|195265.8|17
1722991790000|2024-08-07 00:49:50|195397.2|195272.2|195400.6|195275.6|195400.6|195275.6|195397.2|195272.2|2
1722991800000|2024-08-07 00:50:00|195399|195274|195396|195271|195406.6|195281.6|195396|195271|13
1722991810000|2024-08-07 00:50:10|195395.6|195270.6|195390.1|195265.1|195400.1|195275.1|195379.9|195254.9|29
1722991820000|2024-08-07 00:50:20|195390|195265|195399|195274|195401.9|195276.9|195380.7|195255.7|25
1722991830000|2024-08-07 00:50:30|195401.9|195276.9|195440.5|195315.5|195440.9|195315.9|195400|195275|15
1722991840000|2024-08-07 00:50:40|195437.6|195312.6|195437.3|195312.3|195440.1|195315.1|195433.2|195308.2|8
1722991850000|2024-08-07 00:50:50|195437.5|195312.5|195436.5|195311.5|195437.5|195312.5|195433.5|195308.5|8
1722991860000|2024-08-07 00:51:00|195435.5|195310.5|195468.2|195343.2|195471.9|195346.9|195435.5|195310.5|17
1722991870000|2024-08-07 00:51:10|195470.2|195345.2|195473|195348|195478.8|195353.8|195469.5|195344.5|11
1722991880000|2024-08-07 00:51:20|195474.2|195349.2|195507.7|195382.7|195507.7|195382.7|195474.2|195349.2|12
1722991890000|2024-08-07 00:51:30|195502.9|195377.9|195505.1|195380.1|195510.1|195385.1|195500.6|195375.6|8
1722991900000|2024-08-07 00:51:40|195506.7|195381.7|195541.3|195416.3|195542.3|195417.3|195506.7|195381.7|14
1722991910000|2024-08-07 00:51:50|195541.5|195416.5|195542.4|195417.4|195543.4|195418.4|195540.3|195415.3|8
1722991920000|2024-08-07 00:52:00|195536.2|195411.2|195513.6|195388.6|195539.5|195414.5|195504.3|195379.3|17
1722991930000|2024-08-07 00:52:10|195514|195389|195513.7|195388.7|195514|195389|195513.7|195388.7|2
1722991940000|2024-08-07 00:52:20|195514|195389|195513.7|195388.7|195514|195389|195513.7|195388.7|2
1722991950000|2024-08-07 00:52:30|195512.5|195387.5|195515.7|195390.7|195515.7|195390.7|195512.5|195387.5|3
1722991960000|2024-08-07 00:52:40|195513.4|195388.4|195514.4|195389.4|195514.4|195389.4|195513.4|195388.4|2
1722991970000|2024-08-07 00:52:50|195515.6|195390.6|195514.3|195389.3|195515.6|195390.6|195514.3|195389.3|2
1722991980000|2024-08-07 00:53:00|195509.8|195384.8|195556.9|195431.9|195556.9|195431.9|195509.8|195384.8|11
1722991990000|2024-08-07 00:53:10|195555.6|195430.6|195558.2|195433.2|195558.2|195433.2|195548.9|195423.9|10
1722992000000|2024-08-07 00:53:20|195559.7|195434.7|195591.5|195466.5|195594.4|195469.3|195559.7|195434.7|17
1722992010000|2024-08-07 00:53:30|195593.4|195468.4|195611.5|195486.5|195611.9|195486.9|195593.3|195468.3|16
1722992020000|2024-08-07 00:53:40|195611.8|195486.8|195609|195484|195612.5|195487.5|195608.5|195483.5|21
1722992030000|2024-08-07 00:53:50|195609.2|195484.2|195714.8|195589.8|195714.8|195589.8|195609.2|195484.2|22
1722992040000|2024-08-07 00:54:00|195708.9|195579.8|195716.4|195591.4|195716.4|195591.4|195708.9|195579.4|19
1722992050000|2024-08-07 00:54:10|195716.7|195591.7|195565.7|195440.7|195716.9|195591.9|195565.7|195440.7|14
1722992060000|2024-08-07 00:54:20|195566.2|195441.2|195528.1|195403.1|195573.6|195448.6|195528.1|195403.1|16
1722992070000|2024-08-07 00:54:30|195527.3|195402.3|195493.7|195368.7|195530|195405|195482.4|195357.4|16
1722992080000|2024-08-07 00:54:40|195493.6|195368.6|195486.3|195361.3|195493.6|195368.6|195486|195361|18
1722992090000|2024-08-07 00:54:50|195486.6|195361.6|195456.6|195331.6|195486.6|195361.6|195424.3|195299.3|18
1722992100000|2024-08-07 00:55:00|195433.8|195308.8|195415.2|195290.2|195438.3|195313.3|195414.4|195289.4|22
1722992110000|2024-08-07 00:55:10|195414.4|195289.4|195414.6|195289.6|195415.7|195290.7|195414.3|195289.3|8
1722992120000|2024-08-07 00:55:20|195414.8|195289.8|195457.2|195332.2|195457.2|195332.2|195414.8|195289.8|9
1722992130000|2024-08-07 00:55:30|195456.8|195331.8|195425.9|195300.9|195456.8|195331.8|195425.9|195300.9|8
1722992140000|2024-08-07 00:55:40|195425.2|195300.2|195452.8|195327.8|195452.8|195327.8|195425.2|195300.2|9
1722992150000|2024-08-07 00:55:50|195452.3|195327.3|195447|195322|195453.1|195328.1|195447|195322|6
1722992160000|2024-08-07 00:56:00|195445.5|195320.5|195474.4|195349.4|195474.4|195349.4|195445|195320|7
1722992170000|2024-08-07 00:56:10|195476.7|195351.7|195511.4|195386.4|195511.4|195386.4|195476.7|195351.7|9
1722992180000|2024-08-07 00:56:20|195510.7|195385.7|195495.2|195370.2|195510.8|195385.8|195495.2|195370.2|8
1722992190000|2024-08-07 00:56:30|195495.1|195370.1|195495.1|195370.1|195495.1|195370.1|195495.1|195370.1|1
1722992200000|2024-08-07 00:56:40|195494.5|195369.5|195477.2|195352.2|195494.5|195369.5|195475.8|195350.8|6
1722992220000|2024-08-07 00:57:00|195472.6|195347.6|195450.3|195325.3|195472.6|195347.6|195450.3|195325.3|5
1722992230000|2024-08-07 00:57:10|195451.8|195326.8|195461|195336|195461.5|195336.5|195451.8|195326.8|5
1722992240000|2024-08-07 00:57:20|195457.8|195332.8|195463.2|195338.2|195463.2|195338.2|195456.8|195331.8|5
1722992250000|2024-08-07 00:57:30|195462.3|195337.3|195468.9|195343.9|195468.9|195343.9|195456|195331|7
1722992260000|2024-08-07 00:57:40|195469|195344|195469|195344|195469|195344|195469|195344|1
1722992270000|2024-08-07 00:57:50|195469.2|195344.2|195467.8|195342.8|195469.2|195344.2|195467.8|195342.8|3
1722992280000|2024-08-07 00:58:00|195465.2|195340.2|195440.1|195315.1|195465.2|195340.2|195439.9|195314.9|8
1722992290000|2024-08-07 00:58:10|195440.5|195315.5|195461|195336|195461|195336|195439.8|195314.8|9
1722992300000|2024-08-07 00:58:20|195460.2|195335.2|195467.8|195342.8|195467.8|195342.8|195458.3|195333.3|7
1722992310000|2024-08-07 00:58:30|195467.5|195342.5|195467.5|195342.5|195467.5|195342.5|195467.5|195342.5|1
1722992320000|2024-08-07 00:58:40|195466.7|195341.7|195463.7|195338.7|195466.8|195341.8|195462.2|195337.2|7
1722992330000|2024-08-07 00:58:50|195466|195341|195466|195341|195466|195341|195466|195341|1
1722992340000|2024-08-07 00:59:00|195468.2|195343.2|195468.7|195343.7|195468.7|195343.7|195465.3|195340.3|9
1722992350000|2024-08-07 00:59:10|195467.2|195342.2|195466.3|195341.3|195467.2|195342.2|195464.8|195339.8|4
1722992360000|2024-08-07 00:59:20|195469.1|195344.1|195469.8|195344.8|195469.8|195344.8|195467.6|195342.6|4
1722992370000|2024-08-07 00:59:30|195471.5|195346.5|195510.9|195385.9|195519.5|195394.5|195471.5|195346.5|28
1722992380000|2024-08-07 00:59:40|195514.6|195389.6|195523.1|195398.1|195523.1|195398.1|195514.4|195389.4|21
1722992390000|2024-08-07 00:59:50|195521.4|195396.4|195544.7|195419.7|195551|195426|195521.4|195396.4|11
1722992400000|2024-08-07 01:00:00|195548.1|195423.1|195554.2|195429.2|195580.2|195455.2|195546.2|195421.2|21
1722992410000|2024-08-07 01:00:10|195554|195429|195555|195430|195556.2|195431.2|195554|195429|4
1722992420000|2024-08-07 01:00:20|195554|195429|195526.5|195401.5|195556.4|195431.4|195520.8|195395.8|8
1722992430000|2024-08-07 01:00:30|195529.2|195404.2|195500|195375|195529.2|195404.2|195495.8|195370.8|6
1722992460000|2024-08-07 01:01:00|195501.1|195376.1|195531.8|195406.8|195532.9|195407.9|195501.1|195376.1|16
1722992470000|2024-08-07 01:01:10|195530.4|195405.4|195563.7|195438.7|195563.7|195438.7|195530.3|195405.3|11
1722992480000|2024-08-07 01:01:20|195563.6|195438.6|195565.3|195440.3|195565.3|195440.3|195563.3|195438.3|4
1722992490000|2024-08-07 01:01:30|195567.7|195442.7|195571.3|195446.3|195578.2|195453.2|195561.5|195436.5|15
1722992500000|2024-08-07 01:01:40|195568.5|195443.5|195595.2|195470.2|195595.5|195470.5|195568.5|195443.5|13
1722992510000|2024-08-07 01:01:50|195595.6|195470.6|195639.9|195514.9|195639.9|195514.9|195593|195468|22
1722992520000|2024-08-07 01:02:00|195639.7|195514.7|195650.3|195525.3|195650.3|195525.3|195638.6|195513.6|38
1722992530000|2024-08-07 01:02:10|195650.2|195525.2|195668.5|195543.5|195669.8|195544.8|195650.1|195525.1|15
1722992540000|2024-08-07 01:02:20|195674.2|195549.2|195646.3|195521.3|195676.1|195551.1|195646.3|195521.3|19
1722992550000|2024-08-07 01:02:30|195646.5|195521.5|195649.3|195524.3|195663.8|195538.8|195646.5|195521.5|9
1722992560000|2024-08-07 01:02:40|195648.7|195523.7|195619.8|195494.8|195648.7|195523.7|195617.3|195492.3|16
1722992570000|2024-08-07 01:02:50|195619.9|195494.9|195628.6|195503.6|195628.6|195503.6|195619.9|195494.9|8
1722992580000|2024-08-07 01:03:00|195627.8|195502.8|195618.7|195493.7|195627.8|195502.8|195618.1|195493.1|8
1722992590000|2024-08-07 01:03:10|195613.7|195488.7|195613.7|195488.7|195613.7|195488.7|195613.7|195488.7|1
1722992600000|2024-08-07 01:03:20|195615.7|195490.7|195643.5|195518.5|195645.8|195520.8|195615.7|195490.7|15
1722992610000|2024-08-07 01:03:30|195645.7|195520.7|195646.4|195521.4|195647.7|195522.7|195640|195515|17
1722992620000|2024-08-07 01:03:40|195643.8|195518.8|195645.9|195520.9|195648.5|195523.5|195629.7|195504.7|19
1722992630000|2024-08-07 01:03:50|195645.7|195520.7|195632.7|195507.7|195645.7|195520.7|195632.1|195507.1|11
1722992640000|2024-08-07 01:04:00|195632.3|195507.3|195639.8|195514.8|195641.7|195516.7|195598.7|195473.7|29
1722992650000|2024-08-07 01:04:10|195639.9|195514.9|195606.6|195481.6|195639.9|195514.9|195606.6|195481.6|16
1722992660000|2024-08-07 01:04:20|195613.6|195488.6|195616.4|195484.6|195616.4|195488.6|195608.2|195481.8|12
1722992670000|2024-08-07 01:04:30|195618.2|195491.1|195629.5|195504.5|195647.4|195522.4|195618.2|195491.1|17
1722992680000|2024-08-07 01:04:40|195628.8|195503.8|195599.7|195474.7|195630.2|195505.2|195599.7|195474.7|19
1722992690000|2024-08-07 01:04:50|195600.3|195475.3|195600.6|195475.6|195603.4|195478.4|195598.3|195473.3|14
1722992700000|2024-08-07 01:05:00|195599.7|195474.7|195633.1|195508.1|195636.3|195511.3|195596.4|195471.4|16
1722992710000|2024-08-07 01:05:10|195625|195500|195589.9|195464.9|195625|195500|195589.9|195464.9|18
1722992720000|2024-08-07 01:05:20|195588.7|195463.7|195597|195472|195602.6|195477.6|195588.7|195463.7|21
1722992730000|2024-08-07 01:05:30|195594.6|195469.6|195597|195472|195597.3|195472.3|195594.6|195469.6|21
1722992740000|2024-08-07 01:05:40|195596.7|195471.7|195618.6|195493.6|195619.7|195494.7|195596.6|195471.6|8
1722992750000|2024-08-07 01:05:50|195618.7|195493.7|195634.2|195509.2|195634.8|195509.8|195618.7|195493.7|14
1722992760000|2024-08-07 01:06:00|195631|195506|195631.4|195506.4|195631.4|195506.4|195601.6|195476.6|21
1722992770000|2024-08-07 01:06:10|195632.5|195507.5|195657.2|195532.2|195665.8|195540.8|195632.5|195507.5|23
1722992780000|2024-08-07 01:06:20|195662.6|195537.6|195660.7|195535.7|195680.9|195555.9|195659.7|195534.7|23
1722992790000|2024-08-07 01:06:30|195661.1|195536.1|195689.6|195563|195695.8|195568|195661.1|195536.1|15
1722992800000|2024-08-07 01:06:40|195693.6|195566.9|195692.1|195567.1|195693.6|195567.1|195686.6|195561.6|10
1722992810000|2024-08-07 01:06:50|195693.1|195568.1|195741.4|195616.4|195743.9|195618.9|195693.1|195568.1|30
1722992820000|2024-08-07 01:07:00|195733.8|195608.8|195739.3|195614.3|195743.8|195618.8|195733.8|195608.8|22
1722992830000|2024-08-07 01:07:10|195741.1|195616.1|195747.4|195622.4|195747.4|195622.4|195738.9|195613.9|10
1722992840000|2024-08-07 01:07:20|195744.1|195619.1|195750.8|195625.8|195767.9|195642.9|195739.9|195614.9|16
1722992850000|2024-08-07 01:07:30|195751.9|195626.9|195776.7|195651.7|195781.7|195656.7|195745.3|195620.3|32
1722992860000|2024-08-07 01:07:40|195774.8|195649.8|195768.8|195643.8|195783|195658|195768.8|195643.8|24
1722992870000|2024-08-07 01:07:50|195770.2|195645.2|195724.9|195599.9|195770.2|195645.2|195723.1|195598.1|16
1722992880000|2024-08-07 01:08:00|195722.5|195597.5|195695.3|195570.3|195722.5|195597.5|195674.2|195549.2|27
1722992890000|2024-08-07 01:08:10|195698.2|195573.2|195714.4|195589.4|195717.6|195592.6|195698.2|195573.2|26
1722992900000|2024-08-07 01:08:20|195714.3|195589.3|195711.3|195586.3|195720.9|195595.9|195705.5|195580.5|19
1722992910000|2024-08-07 01:08:30|195716.5|195591.5|195748.1|195623.1|195748.1|195623.1|195711.3|195586.3|10
1722992920000|2024-08-07 01:08:40|195749.1|195624.1|195739.3|195614.3|195749.9|195624.9|195738.1|195613.1|18
1722992930000|2024-08-07 01:08:50|195740.1|195615.1|195736.5|195611.5|195746.1|195621.1|195736.5|195611.5|15
1722992940000|2024-08-07 01:09:00|195733.8|195608.8|195676.2|195551.2|195733.8|195608.8|195666.3|195541.3|23
1722992950000|2024-08-07 01:09:10|195668.7|195543.7|195667.7|195542.7|195670.1|195545.1|195667.1|195542.1|8
1722992960000|2024-08-07 01:09:20|195665.5|195540.5|195666.8|195541.2|195674.7|195549.3|195655.9|195530.9|27
1722992970000|2024-08-07 01:09:30|195663.1|195538.1|195683.2|195558.2|195690.7|195565.7|195663.1|195538.1|24
1722992980000|2024-08-07 01:09:40|195683|195558|195674.1|195549.1|195683.5|195558.5|195673.2|195548.2|20
1722992990000|2024-08-07 01:09:50|195674.6|195549.6|195682.6|195557.6|195684.7|195557.6|195674.6|195549.1|15
1722993000000|2024-08-07 01:10:00|195681.6|195556.6|195680.7|195555.7|195684.9|195559.9|195644.5|195519.5|24
1722993010000|2024-08-07 01:10:10|195680.3|195555.3|195681.1|195556.1|195681.1|195556.1|195676.6|195551.6|10
1722993020000|2024-08-07 01:10:20|195681|195556|195680.7|195555.7|195684.1|195559.1|195677.6|195552.6|10
1722993030000|2024-08-07 01:10:30|195684|195559|195710.2|195585.2|195710.2|195585.2|195680.7|195555.7|20
1722993040000|2024-08-07 01:10:40|195709.9|195584.9|195736.4|195611.4|195739.4|195614.4|195704.8|195579.8|12
1722993050000|2024-08-07 01:10:50|195737.2|195612.2|195742.5|195617.5|195742.5|195617.5|195737.2|195612.2|11
1722993060000|2024-08-07 01:11:00|195746.2|195621.2|195750|195625|195750|195625|195746|195621|11
1722993070000|2024-08-07 01:11:10|195755.2|195630.2|195766.5|195641.5|195767.1|195642.1|195755.2|195630.2|11
1722993080000|2024-08-07 01:11:20|195766.7|195641.7|195753.2|195628.2|195766.7|195641.7|195753.2|195628.2|11
1722993090000|2024-08-07 01:11:30|195753.7|195628.7|195765.6|195640.6|195767.9|195642.9|195753.7|195628.7|14
1722993100000|2024-08-07 01:11:40|195768.5|195643.5|195752.8|195627.8|195768.5|195643.5|195752.8|195627.8|16
1722993110000|2024-08-07 01:11:50|195754.6|195629.6|195753.6|195628.6|195756.1|195631.1|195752.8|195627.8|18
1722993120000|2024-08-07 01:12:00|195751.9|195626.9|195725.2|195600.2|195751.9|195626.9|195717.4|195592.4|16
1722993130000|2024-08-07 01:12:10|195721.8|195596.8|195724.3|195599.3|195725.2|195600.2|195721.8|195596.8|5
1722993140000|2024-08-07 01:12:20|195724.1|195599.1|195724.1|195599.1|195724.1|195599.1|195724.1|195599.1|1
1722993150000|2024-08-07 01:12:30|195724.7|195599.7|195714.1|195589.1|195724.7|195599.7|195711.1|195586.1|6
1722993160000|2024-08-07 01:12:40|195712.7|195587.7|195707.4|195582.4|195712.7|195587.7|195695.5|195570.5|10
1722993170000|2024-08-07 01:12:50|195710.3|195585.3|195702.4|195577.4|195710.7|195585.7|195699.3|195574.3|19
1722993180000|2024-08-07 01:13:00|195699.7|195574.7|195644.4|195519.4|195699.7|195574.7|195644.3|195519.3|16
1722993190000|2024-08-07 01:13:10|195643.6|195518.6|195643.5|195518.5|195643.6|195518.6|195643.5|195518.5|2
1722993200000|2024-08-07 01:13:20|195643.7|195518.7|195606.9|195481.9|195643.7|195518.7|195606.1|195481.1|10
1722993210000|2024-08-07 01:13:30|195605.1|195480.1|195603.4|195478.4|195612.4|195487.4|195602.7|195477.7|20
1722993220000|2024-08-07 01:13:40|195602.6|195477.6|195622.8|195497.8|195622.8|195497.8|195600.7|195475.7|15
1722993230000|2024-08-07 01:13:50|195623.1|195498.1|195618.4|195493.4|195624|195499|195616|195491|7
1722993240000|2024-08-07 01:14:00|195615.4|195490.4|195603.1|195478.1|195621.7|195496.7|195598.6|195473.6|22
1722993250000|2024-08-07 01:14:10|195603|195478|195603|195478|195603|195478|195603|195478|1
1722993260000|2024-08-07 01:14:20|195587.5|195462.5|195576|195451|195587.5|195462.5|195569.9|195444.9|11
1722993270000|2024-08-07 01:14:30|195579.3|195454.3|195568.9|195443.9|195579.3|195454.3|195568.9|195443.9|9
1722993280000|2024-08-07 01:14:40|195568.1|195443.1|195565.1|195440.1|195568.1|195443.1|195565.1|195440.1|2
1722993290000|2024-08-07 01:14:50|195570.1|195445.1|195565.5|195440.5|195570.1|195445.1|195565.1|195440.1|3
1722993300000|2024-08-07 01:15:00|195570.3|195445.3|195512.7|195387.7|195570.3|195445.3|195512.7|195387.7|15
1722993310000|2024-08-07 01:15:10|195512.5|195387.5|195512.1|195387.1|195514.7|195389.7|195512.1|195387.1|5
1722993320000|2024-08-07 01:15:20|195517.2|195392.2|195512.1|195387.1|195517.2|195392.2|195512.1|195387.1|6
1722993330000|2024-08-07 01:15:30|195509.1|195384.1|195483.4|195358.4|195509.1|195384.1|195480.9|195355.1|9
1722993340000|2024-08-07 01:15:40|195480.7|195355.7|195480.7|195355.7|195480.7|195355.7|195480.7|195355.7|1
1722993350000|2024-08-07 01:15:50|195480.2|195351.4|195484.2|195355.4|195485.3|195360.3|195480.2|195351.4|3
1722993360000|2024-08-07 01:16:00|195485.3|195360.3|195499.4|195369|195504.3|195375.5|195482|195355.4|11
1722993370000|2024-08-07 01:16:10|195499.6||195499.6||195499.6||195499.6||1
1722993380000|2024-08-07 01:16:20|195499.5||195499.5||195499.5||195499.5||1
1722993390000|2024-08-07 01:16:30|195491.2|195366.2|195498.6|195371.6|195510.5|195374.1|195491.2|195366.2|4
1722993400000|2024-08-07 01:16:40|195512.8|195370.2|195534.7|195407.2|195545|195418.7|195512.8|195369.7|16
1722993410000|2024-08-07 01:16:50|195541.2|195416.2|195534.5|195406.9|195541.2|195416.2|195534.5|195406.9|2
1722993420000|2024-08-07 01:17:00|195534.6|195408.6|195536.8|195407.4|195541.1|195411.2|195534.6|195398.8|12
1722993430000|2024-08-07 01:17:10|195534.8|195404.4|195541.7|195416.7|195547.3|195422.3|195534.4|195404.4|11
1722993440000|2024-08-07 01:17:20|195548.1|195423.1|195596.5|195463.6|195596.5|195463.6|195543.2|195416.9|13
1722993450000|2024-08-07 01:17:30|195591.7|195457.2|195608.9|195483.9|195614|195483.9|195591.7|195453.6|9
1722993460000|2024-08-07 01:17:40|195603|195478|195627.1|195491.9|195627.1|195496.9|195603|195478|19
1722993470000|2024-08-07 01:17:50|195627.3|195494.5|195583.2|195451.8|195627.3|195494.5|195582.5|195451.6|11
1722993480000|2024-08-07 01:18:00|195584|195453.3|195587.2|195459.5|195592.7|195462.9|195583.7|195453|5
1722993490000|2024-08-07 01:18:10|195583.3|195454.6|195585|195454.7|195590|195462.1|195583.3|195454.6|7
1722993500000|2024-08-07 01:18:20|195591.1|195462.9|195590.2|195457.7|195594.5|195463.5|195586.2|195449.9|9
1722993510000|2024-08-07 01:18:30|195587.6|195456.3|195587.7|195456.2|195593.6|195460.2|195578.8|195453.7|10
1722993520000|2024-08-07 01:18:40|195587.4|195455.3|195572.3|195445.2|195590|195462.1|195567|195440|12
1722993530000|2024-08-07 01:18:50|195570|195438|195512.6|195387.4|195570|195438|195512.6|195387.4|11
1722993540000|2024-08-07 01:19:00|195508.8|195382.6|195396.9|195271.9|195508.8|195382.6|195394.7|195269.7|10
1722993550000|2024-08-07 01:19:10|195398.6|195273.6|195411.3|195286.3|195419.3|195294.3|195383.6|195258.6|21
1722993560000|2024-08-07 01:19:20|195412.1|195287.1|195439.9|195314.9|195439.9|195314.9|195405.1|195280.1|15
1722993570000|2024-08-07 01:19:30|195441.4|195316.4|195441.4|195316.4|195441.4|195316.4|195441.4|195316.4|1
1722993580000|2024-08-07 01:19:40|195441.9|195316.9|195464.2|195339.2|195468.1|195343.1|195441.9|195316.9|10
1722993590000|2024-08-07 01:19:50|195465.5|195339.7|195490.9|195365.9|195502.1|195377.1|195465.5|195339.7|19
1722993600000|2024-08-07 01:20:00|195498.9|195373.9|195498|195373|195501.9|195376.9|195497.1|195366.6|6
1722993610000|2024-08-07 01:20:10|195497.9|195368.6|195498.1|195368.9|195498.1|195368.9|195497.9|195368.6|2
1722993620000|2024-08-07 01:20:20|195479.4|195354.4|195475.7|195347.1|195479.4|195354.4|195472|195347|8
1722993630000|2024-08-07 01:20:30|195475.6|195350.6|195501.8|195376.8|195503.5|195378.5|195475.6|195350.6|6
1722993650000|2024-08-07 01:20:50|195504.6|195379.6|195515.7|195385.1|195543.3|195412|195504.6|195379.6|17
1722993660000|2024-08-07 01:21:00|195515.6|195389.8|195477.3|195350.2|195515.6|195389.9|195477.3|195350.2|7
1722993670000|2024-08-07 01:21:10|195479.6|195354.4|195494.3|195369.3|195505.5|195379.3|195474.9|195346.2|16
1722993680000|2024-08-07 01:21:20|195501.6|195376.6|195535.4|195407.9|195541.4|195412.4|195501.6|195376.3|15
1722993690000|2024-08-07 01:21:30|195536.5|195408.8|195536.5|195408.2|195536.5|195408.8|195536.5|195407.6|4
1722993700000|2024-08-07 01:21:40|195537.1|195412.1|195512.8|195387.8|195575.2|195447.5|195512.8|195387.8|15
1722993710000|2024-08-07 01:21:50|195511.1|195386.1|195510.4|195385.3|195512.2|195387.2|195501.9|195376.9|7
1722993720000|2024-08-07 01:22:00|195506.2|195381|195506.2|195381|195506.2|195381|195506.2|195381|1
1722993730000|2024-08-07 01:22:10|195507.8||195507.8||195507.8||195507.8||1
1722993740000|2024-08-07 01:22:20||195382.8||195380.4||195382.8||195380.4|2
1722993750000|2024-08-07 01:22:30|195508.9|195373.5|195481.5|195356.5|195508.9|195376.5|195481.4|195352.2|7
1722993760000|2024-08-07 01:22:40|195476.2|195345.8|195473.7|195346.2|195476.2|195346.2|195473.7|195345.8|3
1722993770000|2024-08-07 01:22:50|195479.1|195351.6|195438.8|195312.6|195479.1|195351.6|195438.8|195312.6|10
1722993780000|2024-08-07 01:23:00|195435.3|195312.5|195435.2|195309|195435.8|195312.5|195435.2|195309|4
1722993790000|2024-08-07 01:23:10|195435.6|195309.1|195426.6|195301.6|195443.8|195318.8|195426.3|195301.3|10
1722993800000|2024-08-07 01:23:20|195425.7|195300.7|195405.9|195280.9|195425.7|195300.7|195405.9|195280.9|24
1722993810000|2024-08-07 01:23:30|195409.5|195284.5|195406.6|195281.6|195409.5|195284.5|195406.6|195281.6|3
1722993820000|2024-08-07 01:23:40|195405.5|195280.5|195403.1|195278.1|195408.4|195283.4|195400.4|195275.4|7
1722993830000|2024-08-07 01:23:50|195402|195277|195378.3|195253.3|195402|195277|195378.3|195253.3|7
1722993840000|2024-08-07 01:24:00|195378.7|195253.7|195397|195272|195400.2|195275.2|195378.7|195253.7|3
1722993850000|2024-08-07 01:24:10|195397.3|195272.3|195427.6|195302.6|195427.7|195302.7|195397.3|195272.3|10
1722993860000|2024-08-07 01:24:20|195428.5|195303.5|195468.3|195343.3|195471.6|195346.6|195428.5|195303.5|9
1722993870000|2024-08-07 01:24:30|195468.8|195343.8|195468.7|195343.7|195473.7|195348.7|195468.7|195343.7|11
1722993880000|2024-08-07 01:24:40|195472.6|195347.6|195471.4|195346.4|195472.6|195347.6|195468.6|195343.6|10
1722993890000|2024-08-07 01:24:50|195472.6|195347.6|195470.5|195345.5|195478.2|195353.2|195470.5|195345.5|14
1722993900000|2024-08-07 01:25:00|195469.7|195344.7|195415.2|195290.2|195469.7|195344.7|195412.1|195287.1|15
1722993910000|2024-08-07 01:25:10|195414.4|195289.4|195415.9|195290.9|195416.4|195291.4|195414.3|195289.3|22
1722993920000|2024-08-07 01:25:20|195415|195290|195445.8|195320.8|195453.2|195328.2|195414|195289|18
1722993930000|2024-08-07 01:25:30|195445.6|195320.6|195445.6|195320.6|195445.6|195320.6|195442.6|195317.3|5
1722993940000|2024-08-07 01:25:40|195444.8|195319.8|195447.2|195322.2|195450.8|195325.8|195442.6|195317.1|14
1722993950000|2024-08-07 01:25:50|195443.6|195318.6|195438.1|195313.1|195443.6|195318.6|195428.3|195303.3|8
1722993960000|2024-08-07 01:26:00|195439.7|195314.7|195436.7|195311.7|195440.1|195315.1|195433.1|195308.1|5
1722993970000|2024-08-07 01:26:10|195435.7|195310.7|195438.7|195313.7|195438.7|195313.7|195435.7|195310.7|5
1722993980000|2024-08-07 01:26:20|195439|195314|195439.8|195314.8|195440.4|195315.4|195439|195314|5
1722993990000|2024-08-07 01:26:30|195440.1|195315.1|195469.5|195344.5|195471.2|195346.2|195440.1|195315.1|9
1722994000000|2024-08-07 01:26:40|195468.6|195343.6|195467.4|195342.4|195472.1|195347.1|195460.5|195335.5|9
1722994010000|2024-08-07 01:26:50|195468.9|195343.9|195465.7|195340.7|195469.6|195344.6|195461.1|195336.1|14
1722994020000|2024-08-07 01:27:00|195464.8|195339.8|195449.7|195322.2|195464.8|195339.8|195440.6|195315.6|10
1722994030000|2024-08-07 01:27:10|195450.8|195325.8|195467.5|195342.5|195467.5|195342.5|195447.4|195322.4|9
1722994040000|2024-08-07 01:27:20|195466.7|195341.7|195439.3|195314.3|195466.7|195341.7|195439.3|195314.3|13
1722994050000|2024-08-07 01:27:30|195439.4|195314.4|195438.6|195313.6|195440.4|195314.7|195438.6|195313.6|12
1722994060000|2024-08-07 01:27:40|195438.2|195313.2|195472.6|195347.6|195472.6|195347.6|195438|195313|22
1722994070000|2024-08-07 01:27:50|195468.7|195343.7|195472.6|195347.6|195472.9|195347.9|195464.5|195339.5|16
1722994080000|2024-08-07 01:28:00|195467.6|195342.6|195464.8|195339.8|195475.4|195350.4|195464.8|195339.8|13
1722994090000|2024-08-07 01:28:10|195465|195340|195470.7|195345.7|195478.8|195353.8|195465|195340|15
1722994100000|2024-08-07 01:28:20|195474|195349|195505|195380|195511.8|195386.8|195470.4|195345.4|13
1722994110000|2024-08-07 01:28:30|195509|195384|195504.3|195379.3|195509|195384|195502.5|195377.5|14
1722994120000|2024-08-07 01:28:40|195502.6|195377.6|195506.3|195377.8|195516.5|195388.5|195502.6|195377|24
1722994130000|2024-08-07 01:28:50|195507.1|195378.2|195483.1|195351.4|195512.9|195384.3|195482.5|195350.8|17
1722994140000|2024-08-07 01:29:00|195483|195353.4|195482.2|195354.5|195483.1|195355.2|195477.3|195352.3|8
1722994150000|2024-08-07 01:29:10|195479.2|195352.6|195446.6|195321.6|195482.9|195356.9|195443.9|195318.9|16
1722994160000|2024-08-07 01:29:20|195449.9|195324.6|195471|195346|195476.3|195349.2|195444.5|195319.5|18
1722994170000|2024-08-07 01:29:30|195470.5|195345.5|195472.7|195347.7|195478.3|195350.1|195470.5|195345.5|8
1722994180000|2024-08-07 01:29:40|195477.9|195349.5|195477.9|195349.5|195477.9|195349.5|195472.7|195347.7|3
1722994190000|2024-08-07 01:29:50|195472.7|195347.7|195440.4|195312.7|195477.9|195349.5|195439.5|195312.5|19
1722994200000|2024-08-07 01:30:00|195435.9|195310.9|195436.9|195311.9|195437|195312|195428.1|195303.1|25
1722994210000|2024-08-07 01:30:10|195435.9|195310.9|195437.9|195312.9|195439|195314|195431.3|195306.3|24
1722994220000|2024-08-07 01:30:20|195436.7|195311.7|195429.3|195304.3|195437.7|195312.7|195429.3|195304.3|20
1722994230000|2024-08-07 01:30:30|195430.4|195305.4|195431.7|195306.7|195431.8|195306.8|195430.4|195305.4|6
1722994240000|2024-08-07 01:30:40|195427.8|195302.8|195429.1|195304.1|195433.6|195308.6|195427.8|195302.8|5
1722994250000|2024-08-07 01:30:50|195427.8|195302.8|195429.1|195304.1|195429.1|195304.1|195427.8|195302.8|2
1722994260000|2024-08-07 01:31:00|195430.1|195305.1|195460.5|195335.5|195461.7|195336.7|195428.6|195303.6|14
1722994270000|2024-08-07 01:31:10|195461.4|195336.4|195446.5|195321.5|195461.4|195336.4|195440.8|195312.6|22
1722994280000|2024-08-07 01:31:20|195445.7|195320.7|195468.9|195343.9|195468.9|195343.9|195445.7|195320.7|11
1722994290000|2024-08-07 01:31:30|195470|195345|195473.3|195345.9|195473.3|195345.9|195462.7|195337.7|10
1722994300000|2024-08-07 01:31:40|195469|195344|195470.1|195345.1|195470.3|195345.3|195468.9|195343.9|13
1722994310000|2024-08-07 01:31:50|195475.8|195346.8|195410.4|195285.4|195475.8|195346.8|195410.4|195285.4|26
1722994320000|2024-08-07 01:32:00|195404.2|195279.2|195304.9|195179.9|195404.2|195279.2|195294.8|195169.8|22
1722994330000|2024-08-07 01:32:10|195312.1|195187.1|195372.2|195242.3|195374|195244.3|195312|195186.4|24
1722994340000|2024-08-07 01:32:20|195372.1|195237.8|195363.7|195238.7|195372.4|195240.9|195358|195233|26
1722994350000|2024-08-07 01:32:30|195362.1|195237.1|195374.9|195249.9|195380.1|195255.1|195362|195237|12
1722994360000|2024-08-07 01:32:40|195377.9|195252.9|195359|195234|195386.4|195261.4|195358.4|195233.4|18
1722994370000|2024-08-07 01:32:50|195358.4|195233.4|195363.8|195238.8|195366.8|195241.8|195358.4|195233.4|20
1722994380000|2024-08-07 01:33:00|195365.9|195240.9|195367.1|195242.1|195368.6|195243.6|195359.1|195234.1|26
1722994390000|2024-08-07 01:33:10|195339|195214|195321.1|195196.1|195340.9|195215.9|195321.1|195196.1|25
1722994400000|2024-08-07 01:33:20|195331.9|195206.9|195344.5|195219.5|195344.5|195219.5|195320.1|195195.1|11
1722994410000|2024-08-07 01:33:30|195346.1|195221.1|195324.1|195199.1|195349.9|195224.9|195315.8|195190.6|15
1722994420000|2024-08-07 01:33:40|195323.5|195198.5|195323.1|195198.1|195324|195199|195322.9|195197.9|9
1722994430000|2024-08-07 01:33:50|195319.3|195194.3|195217.4|195092.4|195319.3|195194.3|195215.3|195090.3|24
1722994440000|2024-08-07 01:34:00|195216.6|195091.6|195212.1|195087.1|195222.6|195097.6|195208.9|195083.9|19
1722994450000|2024-08-07 01:34:10|195213.2|195088.2|195145.5|195020.5|195220.3|195095.3|195137.3|195012.3|22
1722994460000|2024-08-07 01:34:20|195148.5|195023.5|195147.2|195022.2|195151.1|195026.1|195147.2|195022.2|13
1722994470000|2024-08-07 01:34:30|195149.9|195024.9|195150.8|195025.8|195152.9|195027.9|195147.1|195022.1|20
1722994480000|2024-08-07 01:34:40|195152.3|195027.3|195150.7|195025.7|195152.3|195027.3|195145.6|195020.6|18
1722994490000|2024-08-07 01:34:50|195149.5|195024.5|195152|195027|195152.5|195027.5|195149.5|195024.5|19
1722994500000|2024-08-07 01:35:00|195149.8|195024.8|195155.5|195030.5|195155.5|195030.5|195149.7|195024.7|20
1722994510000|2024-08-07 01:35:10|195152.1|195027.1|195204.3|195075|195261.5|195136.5|195135.1|195010.1|16
1722994520000|2024-08-07 01:35:20|195209.3|195079|195184.2|195054.1|195209.3|195079|195167.3|195040.7|23
1722994530000|2024-08-07 01:35:30|195180.6|195050.9|195179.6|195049.8|195188.7|195063.7|195164.1|195039|27
1722994540000|2024-08-07 01:35:40|195179.9|195050.6|195180.6|195055.6|195187|195062|195171.5|195040.5|19
1722994550000|2024-08-07 01:35:50|195177.6|195048|195114.5|194989.5|195182.6|195057.6|195114.5|194989.5|14
1722994560000|2024-08-07 01:36:00|195114.6|194989.6|195150.7|195025.7|195160.6|195035.6|195114.6|194989.6|14
1722994570000|2024-08-07 01:36:10|195153.9|195028.9|195210.6|195074.6|195232.8|195107.8|195150.4|195025.4|23
1722994580000|2024-08-07 01:36:20|195210.8|195068.5|195230|195087.1|195230.2|195087.1|195205.8|195057.7|19
1722994590000|2024-08-07 01:36:30|195168.6|195031.1|195135.8|195003.8|195180.4|195038.8|195134.9|195000.2|24
1722994600000|2024-08-07 01:36:40|195135.9|195002|195091.8|194950.5|195135.9|195004.2|195083.4|194947|18
1722994610000|2024-08-07 01:36:50|195077.4|194956.7|195081.4|194934.6|195084.3|194958.3|195035.5|194910.5|26
1722994620000|2024-08-07 01:37:00|195080.7|194935.3|195079.2|194933.6|195080.7|194935.3|195058.3|194923.8|14
1722994630000|2024-08-07 01:37:10|195079.5|194934.6|195112.8|194958.4|195117.4|194958.4|195079.5|194927.7|14
1722994640000|2024-08-07 01:37:20|195107.2|194956.8|195120.9|194960.3|195125.8|194960.3|195105.5|194952.6|19
1722994650000|2024-08-07 01:37:30|195120.7|194960.8|195118.1|194959.1|195120.7|194964.1|195100.7|194955.1|18
1722994660000|2024-08-07 01:37:40|195109|194959.6|195112|194964.9|195113.4|194969.7|195098.8|194952.7|18
1722994670000|2024-08-07 01:37:50|195111.8|194964.1|195117.2|194961.3|195117.9|194964.1|195105.8|194948.3|21
1722994680000|2024-08-07 01:38:00|195112.2|194960.8|195098.4|194950|195112.2|194960.8|195052.7|194909.1|17
1722994690000|2024-08-07 01:38:10|195083.6|194950.6|195060.3|194962.3|195084.8|194964.3|195060.3|194950.6|6
1722994700000|2024-08-07 01:38:20|195059.4|194962.4|195061|194921.3|195081.6|194962.4|195058.9|194909.9|13
1722994710000|2024-08-07 01:38:30|195063.5|194921.9|195090.8|194949|195091.3|194949.4|195051.6|194918.6|17
1722994720000|2024-08-07 01:38:40|195091.3|194963.9|195185.7|195045.9|195198.2|195057.7|195091.3|194963.9|20
1722994730000|2024-08-07 01:38:50|195187.3|195048.8|195183.3|195044.5|195189.6|195048.8|195173.2|195033.4|21
1722994740000|2024-08-07 01:39:00|195190.2|195046.7|195107.1|194973.5|195192|195046.7|195097.4|194966.7|22
1722994750000|2024-08-07 01:39:10|195110.4|194976.5|195096|194975.7|195115.1|194993.3|195089.8|194964.8|26
1722994760000|2024-08-07 01:39:20|195091.7|194993.8|195102.2|194960.8|195116.1|194997.8|195087.8|194955.8|30
1722994770000|2024-08-07 01:39:30|195097.5|194960.5|195026.5|194896.8|195101.4|194983|195024.8|194896.8|28
1722994780000|2024-08-07 01:39:40|195027.1|194896.9|195031.1|194906.1|195039|194909.7|195021.5|194894.9|25
1722994790000|2024-08-07 01:39:50|195029.8|194904.8|195013.7|194888.7|195029.8|194904.8|195013|194885.7|17
1722994800000|2024-08-07 01:40:00|195016.2|194891.2|195008.8|194879.1|195021.5|194892.2|194982.1|194853.1|18
1722994810000|2024-08-07 01:40:10|195006.2|194875.1|195003.1|194878.1|195009.1|194899.8|194994.1|194874.5|12
1722994820000|2024-08-07 01:40:20|195001.7|194876.7|195005.1|194900.4|195017.5|194907.4|195001.7|194876.7|10
1722994830000|2024-08-07 01:40:30|194993.1|194898.4|195017|194895.8|195022.4|194899.5|194993.1|194883.3|16
1722994840000|2024-08-07 01:40:40|195017.1|194895.9|195017.3|194892.3|195017.3|194895.9|195012.9|194887.9|8
1722994850000|2024-08-07 01:40:50|195016.2|194891.2|195017.9|194892.9|195018|194893|195016.2|194891.2|4
1722994860000|2024-08-07 01:41:00|195013.2|194888.2|195009.5|194884.5|195109|194891.3|195007.8|194799|7
1722994870000|2024-08-07 01:41:10|195019.8|194894.8|194977.2|194853|195020.2|194895.2|194961.7|194839.9|20
1722994880000|2024-08-07 01:41:20|194977.9|194853.3|194945.2|194815.3|194978|194862.3|194938.6|194815|16
1722994890000|2024-08-07 01:41:30|194945.4|194821.1|194945.3|194817.6|194958.4|194821.1|194944.2|194807.3|20
1722994900000|2024-08-07 01:41:40|194945.1|194815.5|194884.4|194757.2|194945.9|194829.7|194877.9|194756|24
1722994910000|2024-08-07 01:41:50|194885.3|194757.4|194895.2|194768.5|194895.8|194768.5|194880.8|194756.8|12
1722994920000|2024-08-07 01:42:00|194895.5|194772.9|194873.1|194774.2|194902.9|194774.7|194873.1|194762.9|15
1722994930000|2024-08-07 01:42:10|194875.6|194776.5|194875.8|194768.1|194880.2|194776.5|194873.7|194768.1|10
1722994940000|2024-08-07 01:42:20|194867.3|194765.7|194883.9|194766.7|194891.4|194771|194867.3|194760|24
1722994950000|2024-08-07 01:42:30|194888.6|194764.1|194890.7|194773.1|194899.9|194783.3|194886.2|194764.1|24
1722994960000|2024-08-07 01:42:40|194887.2|194777.3|194873.4|194752|194899|194777.8|194868.8|194749.7|24
1722994970000|2024-08-07 01:42:50|194874.6|194753.7|194591.9|194465.6|194876.4|194753.7|194591.9|194465.6|28
1722994980000|2024-08-07 01:43:00|194656.7|194506.6|194743.6|194514.1|194754|194592.2|194655.8|194469.6|34
1722994990000|2024-08-07 01:43:10|194743.5|194521.2|194745.9|194511.7|194814.2|194592.9|194706.2|194501.6|26
1722995000000|2024-08-07 01:43:20|194746|194511.6|194671.6|194540.1|194746|194540.1|194671.6|194492.6|21
1722995010000|2024-08-07 01:43:30|194675.2|194551.7|194664.7|194446.4|194737.3|194551.7|194661.7|194441.4|34
1722995020000|2024-08-07 01:43:40|194664.6|194457.1|194589.1|194360.6|194670.1|194460.4|194565.9|194360.6|32
1722995030000|2024-08-07 01:43:50|194583.2|194367.7|194535.4|194399.2|194595.2|194415.1|194510.7|194352.2|29
1722995040000|2024-08-07 01:44:00|194535.3|194399.3|194551.6|194322.1|194551.6|194420.1|194501.7|194322.1|22
1722995050000|2024-08-07 01:44:10|194536.6|194327.1|194351.6|194154.6|194540|194337.2|194351.5|194141.2|32
1722995060000|2024-08-07 01:44:20|194347.1|194117.1|194312.2|194147.4|194355.9|194160|194309.4|194117.1|21
1722995070000|2024-08-07 01:44:30|194312.7|194150.4|194479.5|194254.9|194518|194283|194266.4|194135.7|33
1722995080000|2024-08-07 01:44:40|194531.4|194314.6|194520.9|194287.4|194627.3|194405.4|194520.8|194272.3|33
1722995090000|2024-08-07 01:44:50|194520.7|194289.8|194462|194329.5|194520.8|194344.2|194461.3|194286.9|20
1722995100000|2024-08-07 01:45:00|194495.4|194264.9|194472.8|194234.3|194502.4|194278.6|194458.7|194216|22
1722995110000|2024-08-07 01:45:10|194473.2|194237.3|194426.5|194326.2|194476.4|194326.2|194418.1|194237.1|14
1722995120000|2024-08-07 01:45:20|194435.9|194328.3|194371.9|194136|194435.9|194328.3|194353.9|194121.2|21
1722995130000|2024-08-07 01:45:30|194374.5|194136.4|194369.9|194133.9|194391.9|194222.8|194292.3|194133.9|20
1722995140000|2024-08-07 01:45:40|194348.1|194138.9|194401.7|194171.9|194401.7|194172|194325.4|194091.8|28
1722995150000|2024-08-07 01:45:50|194401.6|194166.9|194327|194103.8|194412.9|194168.3|194317.8|194092.2|30
1722995160000|2024-08-07 01:46:00|194311.8|194097.6|194211.2|193995.3|194311.8|194097.6|194190.6|193982.1|34
1722995170000|2024-08-07 01:46:10|194206.1|193994.2|194213.3|194002.3|194231.4|194013.2|194173.1|193978.7|28
1722995180000|2024-08-07 01:46:20|194198.5|194005|194194.1|193989.4|194207.5|194005|194174|193970.6|19
1722995190000|2024-08-07 01:46:30|194153.9|194028.9|194144.6|193954.1|194153.9|194043.8|194106.9|193950|12
1722995200000|2024-08-07 01:46:40|194142|193952.6|194087.2|193988.6|194157|193989.8|194086.3|193932|36
1722995210000|2024-08-07 01:46:50|194077.4|193952.4|193866.4|193670.3|194111.6|193952.4|193866.4|193667.2|35
1722995220000|2024-08-07 01:47:00|193877.2|193670.5|194058.9|193853.9|194062.9|193853.9|193852.4|193643.1|31
1722995230000|2024-08-07 01:47:10|194045.4|193850.9|193964.2|193764.4|194065.8|193852.3|193964.2|193764.3|32
1722995240000|2024-08-07 01:47:20|193970.1|193768|193966.5|193764.5|193970.1|193768|193957.3|193758.4|18
1722995250000|2024-08-07 01:47:30|193941.6|193808.1|194099.2|193868.7|194354.5|194138|193921.6|193743.4|37
1722995260000|2024-08-07 01:47:40|194098.7|193869|194231.7|194013.7|194239.4|194033.9|194098.7|193869|32
1722995270000|2024-08-07 01:47:50|194277.3|194068.1|194227.5|194012.7|194328.2|194122.5|194225.8|194012.7|37
1722995280000|2024-08-07 01:48:00|194224.5|194004.5|194291.3|194101|194292.8|194101.6|194224.5|194004.5|28
1722995290000|2024-08-07 01:48:10|194291.1|194144.2|194368.8|194156.6|194370.2|194158.3|194291.1|194139.1|31
1722995300000|2024-08-07 01:48:20|194369.9|194156.7|194364.1|194150.2|194371.1|194206|194264.2|194059.3|32
1722995310000|2024-08-07 01:48:30|194370.7|194144.5|194392.9|194173.2|194497.6|194287.1|194370.7|194144.4|36
1722995320000|2024-08-07 01:48:40|194391.5|194184.7|194414.6|194202.8|194455.4|194249.3|194391.5|194184.6|27
1722995330000|2024-08-07 01:48:50|194415.7|194204.4|194463.4|194266.3|194498.1|194337.1|194415.7|194204.4|26
1722995340000|2024-08-07 01:49:00|194446.4|194234.2|194341.3|194180.2|194465.3|194257|194338.3|194178.8|24
1722995350000|2024-08-07 01:49:10|194345|194182.5|194463.2|194265.7|194508.6|194324.2|194345|194182.5|32
1722995360000|2024-08-07 01:49:20|194459.1|194270.4|194482.7|194276.7|194490.5|194283.8|194454.4|194259.8|27
1722995370000|2024-08-07 01:49:30|194457.1|194276.5|194426.2|194224.6|194475.3|194310.9|194422.5|194222.6|23
1722995380000|2024-08-07 01:49:40|194419.5|194228.1|194363|194157.4|194419.5|194228.1|194258|194070.4|33
1722995390000|2024-08-07 01:49:50|194364.9|194157.3|194294.8|194096|194368.4|194183.7|194294.8|194095.7|24
1722995400000|2024-08-07 01:50:00|194251.5|194091.2|194203|194010.1|194351.8|194157.8|194189.5|194009.8|26
1722995410000|2024-08-07 01:50:10|194193.8|194003.7|194211.8|194010.8|194286.6|194085.8|194171.4|194003.7|28
1722995420000|2024-08-07 01:50:20|194211.6|194022.5|194170.9|194015.6|194211.6|194054.9|194170.7|193993.6|15
1722995430000|2024-08-07 01:50:30|194163.8|194002.2|194167.7|193966.7|194235.2|194035.4|194159|193965.3|35
1722995440000|2024-08-07 01:50:40|194167.8|194005.4|194281.8|194136.5|194282.4|194136.5|194167.8|194005.4|16
1722995450000|2024-08-07 01:50:50|194272.5|194126.7|194201.1|194012.7|194308.8|194131|194201.1|194012.7|31
1722995460000|2024-08-07 01:51:00|194186.7|193994.4|194212.4|194031.3|194228.2|194036.4|194186.7|193994.4|25
1722995470000|2024-08-07 01:51:10|194212.3|194030.7|194265.7|194078|194295.7|194097|194179.5|194030.7|20
1722995480000|2024-08-07 01:51:20|194265.1|194077.9|194247.4|194095.9|194271.8|194097.5|194245.7|194068.1|20
1722995490000|2024-08-07 01:51:30|194245.9|194097.5|194319.9|194118.8|194353.8|194174.2|194245.9|194097.5|21
1722995500000|2024-08-07 01:51:40|194338.8|194140.1|194345|194203.9|194369.9|194210.2|194330.1|194140.1|26
1722995510000|2024-08-07 01:51:50|194345.7|194204.2|194504.5|194356.8|194515.6|194363.4|194345.6|194204.2|17
1722995520000|2024-08-07 01:52:00|194479.8|194340.3|194461.1|194323.4|194519.7|194357.6|194445.9|194308.8|24
1722995530000|2024-08-07 01:52:10|194441.3|194305.7|194440.2|194307.2|194444.2|194307.6|194438.6|194289.9|15
1722995540000|2024-08-07 01:52:20|194438.4|194322|194465.7|194327|194465.7|194327|194383.5|194227.8|29
1722995550000|2024-08-07 01:52:30|194467.3|194302.3|194397.7|194265.9|194468.7|194308.5|194370.5|194233.8|34
1722995560000|2024-08-07 01:52:40|194392|194259.9|194396.8|194262.3|194407.4|194274.2|194392|194259.9|19
1722995570000|2024-08-07 01:52:50|194401|194266.4|194399.3|194266.4|194408.7|194266.4|194372.7|194237.2|23
1722995580000|2024-08-07 01:53:00|194397.8|194270.3|194350.3|194221.3|194415.4|194281|194350.3|194221.3|31
1722995590000|2024-08-07 01:53:10|194349.1|194221.2|194173.8|194030.3|194349.1|194221.2|194152.5|194018.1|34
1722995600000|2024-08-07 01:53:20|194165.8|194034.2|194109|193953|194165.8|194034.2|193912.4|193765.3|35
1722995610000|2024-08-07 01:53:30|194113.5|193958.7|194176.4|194027.6|194191.9|194030.2|194113.5|193958.7|31
1722995620000|2024-08-07 01:53:40|194184.9|194027.5|194214.9|194071.2|194218.2|194071.2|194183.7|194023.4|31
1722995630000|2024-08-07 01:53:50|194213.1|194072.1|194209.5|194069.8|194214.2|194072.2|194201.4|194057.8|20
1722995640000|2024-08-07 01:54:00|194190.2|194055|194149.2|194003.7|194190.2|194055|194099.8|193948.5|24
1722995650000|2024-08-07 01:54:10|194149.6|194002.7|194145.3|194000.5|194149.6|194002.7|194125.9|193981|27
1722995660000|2024-08-07 01:54:20|194144.1|194000.7|194214.8|194066.9|194217.1|194066.9|194131.7|194000.7|26
1722995670000|2024-08-07 01:54:30|194270.4|194127.9|194341.9|194201.6|194341.9|194201.6|194270.4|194127.8|25
1722995680000|2024-08-07 01:54:40|194341.2|194204.6|194337.9|194219.6|194343.8|194219.6|194337.9|194204.6|8
1722995690000|2024-08-07 01:54:50|194341.8|194230.7|194283.1|194115.5|194348.9|194230.7|194283.1|194115.5|23
1722995700000|2024-08-07 01:55:00|194257.9|194118.5|194346.6|194201.3|194353.1|194212.3|194256.4|194115.5|27
1722995710000|2024-08-07 01:55:10|194348.8|194207.3|194297.7|194166.5|194360|194222.3|194297.7|194163.5|14
1722995720000|2024-08-07 01:55:20|194300.6|194166.9|194283.5|194180.2|194300.6|194184.3|194283.5|194166.9|4
1722995730000|2024-08-07 01:55:30|194287|194182.1|194292.2|194155.8|194340.1|194211|194285|194155.5|17
1722995740000|2024-08-07 01:55:40|194294.7|194157.7|194159.5|194028.7|194295.8|194179.7|194158.7|194027.3|15
1722995750000|2024-08-07 01:55:50|194172.2|194039.4|194220.8|194074.9|194227.5|194083.1|194169.6|194039.1|30
1722995760000|2024-08-07 01:56:00|194237.1|194098.5|194234.7|194092.2|194238.3|194098.5|194220|194066.9|19
1722995770000|2024-08-07 01:56:10|194236.2|194091.9|194187.3|194049.3|194236.2|194091.9|194187.3|194049.3|17
1722995780000|2024-08-07 01:56:20|194187.2|194050.6|194282.9|194149.3|194282.9|194149.3|194158|194025.1|16
1722995790000|2024-08-07 01:56:30|194298.5|194156.9|194252.6|194118.6|194298.5|194157|194251|194115|23
1722995800000|2024-08-07 01:56:40|194250.8|194118.5|194129.8|193996.8|194277.7|194136.6|194125.6|193991.8|30
1722995810000|2024-08-07 01:56:50|194134.8|193995.8|194133.7|194001.2|194134.8|194002.8|194126.7|193985.1|20
1722995820000|2024-08-07 01:57:00|194133.2|194001.1|194132.8|193997.1|194135.2|194020.6|194122.2|193975.1|19
1722995830000|2024-08-07 01:57:10|194132.4|193995.5|194140.1|194003.2|194142.3|194004.6|194132.4|193995.5|7
1722995840000|2024-08-07 01:57:20|194139.8|194002.6|194126.6|193994.5|194139.9|194003.2|194112.8|193985.3|16
1722995850000|2024-08-07 01:57:30|194125.7|193994.9|194125.7|194014.3|194126.1|194018.4|194117.9|193994.9|10
1722995860000|2024-08-07 01:57:40|194159.6|194019.9|194246.3|194114|194259.7|194131.6|194156.7|194019.9|25
1722995870000|2024-08-07 01:57:50|194243.8|194111.9|194249.7|194125|194258.8|194129.6|194242.4|194108.1|13
1722995880000|2024-08-07 01:58:00|194254.7|194122.2|194403.6|194256.5|194531.3|194363.7|194254.7|194122.2|38
1722995890000|2024-08-07 01:58:10|194402.9|194251.8|194479.4|194328.2|194492.7|194334.4|194401.8|194251.8|27
1722995900000|2024-08-07 01:58:20|194481.1|194265.8|194382.8|194229.5|194481.9|194265.8|194367|194225.6|24
1722995910000|2024-08-07 01:58:30|194379.6|194231|194375.6|194246.8|194384.6|194247.6|194372.1|194228.9|30
1722995920000|2024-08-07 01:58:40|194374.8|194246.9|194298.1|194170.3|194375.3|194247|194293|194153.6|21
1722995930000|2024-08-07 01:58:50|194298|194169|194363.1|194225.1|194363.1|194225.3|194289|194161.1|31
1722995940000|2024-08-07 01:59:00|194367.8|194228.4|194323.2|194180.8|194380.2|194233.1|194306.9|194170.2|27
1722995950000|2024-08-07 01:59:10|194323.6|194153.2|194402.6|194250.1|194412.2|194283|194307.4|194153.2|26
1722995960000|2024-08-07 01:59:20|194404.6|194247.5|194399.8|194260.3|194415.7|194276.5|194395.6|194247.4|22
1722995970000|2024-08-07 01:59:30|194403.5|194257|194344.4|194211.7|194405.5|194261.6|194342.7|194209.4|26
1722995980000|2024-08-07 01:59:40|194344.3|194209.6|194349.4|194215.5|194371.5|194233.9|194341.6|194209.6|18
1722995990000|2024-08-07 01:59:50|194349.1|194212.1|194340.1|194209.1|194349.1|194213.3|194338.7|194207.2|22
1722996000000|2024-08-07 02:00:00|194330.7|194206.8|194318.6|194224.3|194345.7|194232.3|194308.6|194199.6|30
1722996010000|2024-08-07 02:00:10|194319|194225.2|194357.9|194241.2|194363.3|194250.3|194319|194207.5|30
1722996020000|2024-08-07 02:00:20|194358|194243.5|194504.8|194379.8|194504.8|194379.8|194355.5|194241.2|31
1722996030000|2024-08-07 02:00:30|194509.7|194384.7|194445.1|194347.2|194510.7|194385.7|194434.6|194328.3|26
1722996040000|2024-08-07 02:00:40|194446.1|194351.1|194424.5|194313.1|194472.9|194351.1|194413.9|194306.1|20
1722996050000|2024-08-07 02:00:50|194420.4|194313|194421.6|194311.5|194451.4|194346.9|194392.7|194278.6|27
1722996060000|2024-08-07 02:01:00|194426.6|194312.2|194379.3|194264.6|194433.7|194325.7|194358.4|194244|31
1722996070000|2024-08-07 02:01:10|194384.5|194270.5|194392.8|194282|194396.3|194283.2|194382.7|194270.5|20
1722996080000|2024-08-07 02:01:20|194391.7|194255.1|194379.7|194254.7|194391.7|194263.3|194332|194207|24
1722996090000|2024-08-07 02:01:30|194381.4|194256.4|194443|194318|194443.1|194332.4|194372.1|194256.4|28
1722996100000|2024-08-07 02:01:40|194445.1|194320.1|194348.6|194251|194460.7|194335.7|194344.9|194238.3|31
1722996110000|2024-08-07 02:01:50|194350.1|194254.1|194373.2|194278.3|194395.1|194282.3|194350.1|194246.1|23
1722996120000|2024-08-07 02:02:00|194409.2|194284.2|194432.7|194334.5|194434.7|194337.1|194352.6|194251.7|22
1722996130000|2024-08-07 02:02:10|194429.2|194334|194506.3|194381.3|194510.8|194385.8|194428.6|194327.2|19
1722996140000|2024-08-07 02:02:20|194518.1|194393.1|194473.9|194348.9|194518.1|194393.1|194436.5|194328.2|32
1722996150000|2024-08-07 02:02:30|194466.3|194370|194522.2|194397.2|194526.7|194409.7|194458.3|194355.2|21
1722996160000|2024-08-07 02:02:40|194522|194397|194751.4|194645.3|194751.4|194645.3|194520.8|194395.8|33
1722996170000|2024-08-07 02:02:50|194698.1|194590.6|194723|194614.8|194750|194656|194698.1|194590.6|32
1722996180000|2024-08-07 02:03:00|194716.2|194607.5|194681.6|194576.4|194716.2|194607.5|194649.9|194538.3|22
1722996190000|2024-08-07 02:03:10|194681.5|194585.6|194744.9|194619.9|194745.1|194630|194681.3|194578.5|24
1722996200000|2024-08-07 02:03:20|194711|194586|194708.7|194583.7|194740.3|194632.1|194696.3|194580.4|18
1722996210000|2024-08-07 02:03:30|194703.4|194600.4|194706.4|194608.2|194735.1|194615.1|194693.3|194573.6|26
1722996220000|2024-08-07 02:03:40|194705.5|194608.4|194686|194575.7|194730.7|194608.4|194684.3|194575.7|23
1722996230000|2024-08-07 02:03:50|194685.5|194578.4|194653.3|194557.5|194689.1|194590.8|194647.2|194542.3|27
1722996240000|2024-08-07 02:04:00|194652|194555.1|194646.2|194521.2|194703.8|194598.2|194641.9|194516.9|25
1722996250000|2024-08-07 02:04:10|194646.7|194521.7|194490.4|194391.7|194646.7|194521.7|194473.7|194363.5|26
1722996260000|2024-08-07 02:04:20|194481.9|194383|194441.7|194344.9|194513.3|194411.8|194427.1|194331.3|32
1722996270000|2024-08-07 02:04:30|194441.4|194342.5|194404.6|194279.6|194449.8|194347.6|194404.6|194279.6|19
1722996280000|2024-08-07 02:04:40|194397.1|194272.1|194432|194307|194468.3|194351.5|194397.1|194272.1|22
1722996290000|2024-08-07 02:04:50|194433.4|194308.4|194449.5|194324.5|194456.9|194344.3|194432.1|194307.1|21
1722996300000|2024-08-07 02:05:00|194431.1|194306.1|194399.1|194274.1|194438|194322.5|194397|194272|24
1722996310000|2024-08-07 02:05:10|194400|194275|194421.3|194296.3|194422|194297|194400|194275|10
1722996320000|2024-08-07 02:05:20|194413.5|194288.5|194399.1|194274.1|194423.6|194314.8|194397.6|194272.6|17
1722996330000|2024-08-07 02:05:30|194398|194273|194305.2|194180.2|194420.7|194295.7|194305.2|194180.2|13
1722996340000|2024-08-07 02:05:40|194304.8|194179.8|194301.8|194191.7|194311.3|194194.3|194219.1|194122.1|35
1722996350000|2024-08-07 02:05:50|194293.4|194191.1|194293.1|194179.2|194305|194194.1|194292.9|194178.4|20
1722996360000|2024-08-07 02:06:00|194305.5|194198.7|194295|194191.2|194308.4|194198.7|194292.7|194183.4|25
1722996370000|2024-08-07 02:06:10|194295.3|194191.4|194324.9|194221.2|194333.2|194233.3|194295|194191.4|24
1722996380000|2024-08-07 02:06:20|194324.8|194221.5|194287.4|194183|194326.3|194224.8|194287.3|194183|19
1722996390000|2024-08-07 02:06:30|194283.1|194184.2|194288.1|194188.8|194295.1|194189.8|194281.3|194182.6|12
1722996400000|2024-08-07 02:06:40|194285.2|194188.1|194283.2|194182|194288|194188.2|194283.2|194180.9|20
1722996410000|2024-08-07 02:06:50|194279.3|194181.8|194279.6|194183.6|194280.4|194185|194278.9|194180.2|12
1722996420000|2024-08-07 02:07:00|194279.8|194185|194332.9|194234.8|194332.9|194235.1|194279|194177.1|22
1722996430000|2024-08-07 02:07:10|194352.7|194255.1|194332.3|194209.6|194372.7|194264.7|194332|194209.5|20
1722996440000|2024-08-07 02:07:20|194332.5|194209.3|194328.4|194208.3|194336.9|194212.4|194318.6|194194.4|14
1722996450000|2024-08-07 02:07:30|194329|194204.5|194188.8|194088.3|194329|194204.5|194184.5|194087.6|23
1722996460000|2024-08-07 02:07:40|194186.3|194085.5|194196.8|194092.7|194220.1|194120.6|194186.3|194084.9|22
1722996470000|2024-08-07 02:07:50|194201.9|194096.6|194205.8|194106.6|194230.6|194125.4|194201.9|194096.6|21
1722996480000|2024-08-07 02:08:00|194233.3|194108.3|194244.7|194119.7|194251.9|194147.6|194225.9|194108.3|17
1722996490000|2024-08-07 02:08:10|194244.9|194119.9|194246.7|194121.7|194246.7|194121.7|194239.5|194114.5|11
1722996500000|2024-08-07 02:08:20|194230.3|194136|194248.3|194123.3|194248.8|194136|194230.3|194119.8|7
1722996510000|2024-08-07 02:08:30|194244.1|194119.1|194301|194201.3|194301|194201.3|194243.9|194118.9|13
1722996520000|2024-08-07 02:08:40|194293.9|194192.4|194302.2|194192.2|194302.2|194193.2|194287.2|194172.3|32
1722996530000|2024-08-07 02:08:50|194301.8|194186.3|194299.1|194183.1|194305.7|194190|194296.8|194181.6|18
1722996540000|2024-08-07 02:09:00|194299.4|194183.9|194315.5|194211.9|194324.8|194219.5|194299.4|194183.9|9
1722996550000|2024-08-07 02:09:10|194315.7|194212.6|194314.3|194217.8|194315.7|194217.8|194312.3|194208|8
1722996560000|2024-08-07 02:09:20|194340.2|194215.2|194239.2|194130.4|194340.2|194215.2|194227.4|194124.8|15
1722996570000|2024-08-07 02:09:30|194237.2|194126.6|194202.7|194093.9|194239.1|194126.6|194196.1|194092.4|25
1722996580000|2024-08-07 02:09:40|194205.2|194098.1|194201.8|194076.8|194218.6|194111.9|194186|194075.5|25
1722996590000|2024-08-07 02:09:50|194201.9|194076.9|194195.5|194092.7|194214.4|194103.7|194185.9|194076.9|17
1722996600000|2024-08-07 02:10:00|194199.8|194091.5|194256.4|194158.2|194266.6|194158.2|194184.1|194077.3|36
1722996610000|2024-08-07 02:10:10|194256.2|194155.9|194234.5|194100.2|194256.2|194155.9|194218.7|194090.5|33
1722996620000|2024-08-07 02:10:20|194234.4|194100.3|194186.3|194092.5|194234.4|194127.5|194176.7|194078.6|31
1722996630000|2024-08-07 02:10:30|194190.2|194092.4|194204.4|194079.4|194206.5|194095.9|194190.2|194079|14
1722996640000|2024-08-07 02:10:40|194194.2|194076.8|194196.4|194078.8|194196.5|194082.8|194176.3|194069.2|9
1722996650000|2024-08-07 02:10:50|194185.5|194091.5|194191.1|194097.1|194206.3|194097.1|194184.2|194076.1|15
1722996660000|2024-08-07 02:11:00|194193.2|194094.6|194219.1|194108.8|194228|194119.6|194193.2|194089.6|31
1722996670000|2024-08-07 02:11:10|194216.5|194115.1|194193.4|194093.3|194224.5|194123.7|194180.6|194083.1|25
1722996680000|2024-08-07 02:11:20|194191.7|194093|194185.8|194081|194193.4|194093|194145.2|194029.7|30
1722996690000|2024-08-07 02:11:30|194187.6|194080.9|194218.8|194118.3|194231|194122.7|194182.2|194078.7|28
1722996700000|2024-08-07 02:11:40|194219.1|194118.6|194206.3|194081.3|194250.1|194149.5|194205.4|194080.4|31
1722996710000|2024-08-07 02:11:50|194207|194082|194222.7|194097.7|194222.7|194097.7|194187.3|194078.6|15
1722996720000|2024-08-07 02:12:00|194227.2|194102.2|194199.1|194074.1|194229.8|194104.8|194193.2|194074.1|17
1722996730000|2024-08-07 02:12:10|194202.1|194077.1|194224.8|194099.8|194240|194115|194202.1|194077.1|28
1722996740000|2024-08-07 02:12:20|194223.7|194098.7|194199.2|194074.2|194225.3|194100.3|194190.9|194065.9|24
1722996750000|2024-08-07 02:12:30|194198.6|194073.6|194200|194075|194201.2|194087.2|194179.3|194054.3|18
1722996760000|2024-08-07 02:12:40|194201|194076|194212.8|194087.8|194212.8|194092.7|194187|194072.9|17
1722996770000|2024-08-07 02:12:50|194211.9|194086.9|194219.4|194122.3|194237.7|194123.9|194202.6|194086.9|26
1722996780000|2024-08-07 02:13:00|194219.5|194106.3|194231.3|194106.3|194232.4|194107.4|194219.5|194105.9|9
1722996790000|2024-08-07 02:13:10|194233.7|194108.7|194243.9|194118.9|194288.5|194163.5|194229.3|194106.9|30
1722996800000|2024-08-07 02:13:20|194234.2|194109.2|194218.9|194093.9|194240.9|194115.9|194208.7|194083.7|20
1722996810000|2024-08-07 02:13:30|194218.1|194093.1|194127.5|194002.5|194218.1|194093.1|194036.3|193911.3|20
1722996820000|2024-08-07 02:13:40|194136.5|194011.5|194137.2|194012.2|194140.2|194015.2|194126.6|194001.6|20
1722996830000|2024-08-07 02:13:50|194136.4|194011.4|194080.1|193955.1|194136.4|194011.4|194080.1|193955.1|17
1722996840000|2024-08-07 02:14:00|194092.5|193967.5|194113.6|193988.6|194120.6|193995.6|194089.2|193964.2|31
1722996850000|2024-08-07 02:14:10|194112|193987|194114.3|193989.3|194127.1|194002.1|194090.6|193965.6|29
1722996860000|2024-08-07 02:14:20|194112.2|193987.2|194095.1|193970.1|194112.2|193987.2|194091.5|193966.5|21
1722996870000|2024-08-07 02:14:30|194095|193970|194106.5|193981.5|194108.8|193983.8|194091.4|193966.4|23
1722996880000|2024-08-07 02:14:40|194107.7|193982.7|194160.4|194035.4|194160.4|194035.4|194107.5|193982.5|24
1722996890000|2024-08-07 02:14:50|194158|194033|194137.7|194012.7|194165.7|194040.7|194127.8|194002.8|14
1722996900000|2024-08-07 02:15:00|194138.4|194013.4|194196.8|194071.8|194200.1|194083.3|194121.1|194012.6|25
1722996910000|2024-08-07 02:15:10|194197.9|194072.9|194111.8|193986.8|194198.9|194073.9|194111.8|193986.8|12
1722996920000|2024-08-07 02:15:20|194128.4|194003.4|194101.4|193976.4|194128.4|194007.4|194101.4|193976.4|14
1722996930000|2024-08-07 02:15:30|194105.5|193980.5|194164.5|194039.5|194165.4|194040.4|194105.5|193980.5|37
1722996940000|2024-08-07 02:15:40|194155.4|194030.4|194143.5|194018.5|194161.3|194036.3|194141.8|194016.8|11
1722996950000|2024-08-07 02:15:50|194141.5|194016.5|194180.5|194055.5|194180.5|194055.5|194098.9|193973.9|38
1722996960000|2024-08-07 02:16:00|194179.3|194054.3|194166.7|194041.7|194181.3|194056.3|194163.2|194038.2|31
1722996970000|2024-08-07 02:16:10|194166.8|194041.8|194231.5|194106.5|194236|194111|194166.8|194041.8|25
1722996980000|2024-08-07 02:16:20|194230.7|194105.7|194234.3|194109.3|194237|194112|194229.2|194104.2|6
1722996990000|2024-08-07 02:16:30|194234.2|194109.2|194212.5|194087.5|194235.5|194110.5|194209.3|194084.3|11
1722997000000|2024-08-07 02:16:40|194213.9|194088.9|194196.3|194071.3|194214|194089|194196.3|194071.3|20
1722997010000|2024-08-07 02:16:50|194194.8|194069.8|194210.7|194085.7|194216.8|194091.8|194194.8|194069.8|26
1722997020000|2024-08-07 02:17:00|194205.3|194080.3|194166.3|194041.3|194205.3|194080.3|194165|194040|18
1722997030000|2024-08-07 02:17:10|194166.6|194041.6|194213.3|194088.3|194214.7|194089.7|194166.6|194041.6|23
1722997040000|2024-08-07 02:17:20|194206.7|194081.7|194242.2|194117.2|194256.1|194131.1|194206.7|194081.7|28
1722997050000|2024-08-07 02:17:30|194251.8|194126.8|194254.5|194129.5|194259.9|194134.9|194250.5|194125.5|12
1722997060000|2024-08-07 02:17:40|194254.1|194129.1|194223.5|194098.5|194254.7|194129.7|194203.7|194096|27
1722997070000|2024-08-07 02:17:50|194223.6|194098.6|194222.7|194097.7|194228.5|194118.6|194212.4|194090.2|28
1722997080000|2024-08-07 02:18:00|194225.5|194100.5|194210.3|194085.3|194225.5|194103.6|194172.6|194068.2|26
1722997090000|2024-08-07 02:18:10|194210.2|194085.2|194196.1|194071.1|194210.3|194085.3|194184.1|194059.1|25
1722997100000|2024-08-07 02:18:20|194201.5|194076.5|194206|194081|194218.3|194093.3|194198.7|194073.7|20
1722997110000|2024-08-07 02:18:30|194208.4|194083.4|194214.4|194089.4|194215.4|194090.4|194208.4|194083.4|12
1722997120000|2024-08-07 02:18:40|194202.9|194106.4|194246|194121|194253.9|194128.9|194202.9|194085.6|17
1722997130000|2024-08-07 02:18:50|194249.6|194124.6|194226.5|194101.5|194267.8|194142.8|194222.4|194097.4|10
1722997140000|2024-08-07 02:19:00|194226.3|194101.3|194233.3|194108.3|194236|194111|194221.5|194096.5|11
1722997150000|2024-08-07 02:19:10|194233.6|194108.6|194240.5|194115.5|194244.1|194119.1|194232.7|194107.7|19
1722997160000|2024-08-07 02:19:20|194241.2|194116.2|194227.2|194114.4|194241.2|194135.2|194227.2|194113.1|14
1722997170000|2024-08-07 02:19:30|194229.2|194115.4|194249.3|194134.3|194252.7|194136.8|194229.2|194105.1|25
1722997180000|2024-08-07 02:19:40|194247.7|194130.8|194248.8|194126.8|194252.7|194134.3|194243.4|194114.9|16
1722997190000|2024-08-07 02:19:50|194249.8|194121.4|194246.7|194135.1|194249.8|194135.1|194245.8|194121.4|6
1722997200000|2024-08-07 02:20:00|194245.3|194122.5|194239.2|194122.5|194245.3|194122.5|194238.8|194122.5|3
1722997210000|2024-08-07 02:20:10|194236.4|194122.4|194200.9|194074.8|194236.4|194122.4|194188.1|194067.9|13
1722997220000|2024-08-07 02:20:20|194205.4|194075|194206.1|194099.7|194207.9|194099.7|194200.9|194074.8|4
1722997230000|2024-08-07 02:20:30|194200.7|194099.1|194142.7|194031.7|194200.7|194099.1|194141|194026|8
1722997240000|2024-08-07 02:20:40|194143|194031.8|194143.6|194040.4|194148.2|194043.1|194107.8|194006.4|17
1722997250000|2024-08-07 02:20:50|194143.4|194040.3|194012|193902.2|194144.5|194040.3|194012|193902.2|19
1722997260000|2024-08-07 02:21:00|194010.2|193904.6|194013.4|193917.7|194013.4|193917.7|194010.2|193904.6|8
1722997270000|2024-08-07 02:21:10|194013.3|193917.4|194008|193883|194022.6|193917.4|193990.1|193882.8|14
1722997280000|2024-08-07 02:21:20|194008.3|193883.3|194008.2|193883.2|194008.3|193892.1|193984.8|193872.8|12
1722997290000|2024-08-07 02:21:30|194009.9|193884.9|194000.3|193875.3|194009.9|193884.9|193998.2|193873.2|10
1722997300000|2024-08-07 02:21:40|194001.7|193876.7|193998.4|193873.4|194006.2|193881.2|193995.1|193870.1|18
1722997310000|2024-08-07 02:21:50|193997.5|193872.5|193994.7|193869.7|194008|193883|193992.8|193867.8|18
1722997320000|2024-08-07 02:22:00|193996.2|193871.2|193961.3|193836.3|194009.6|193884.6|193961.3|193836.3|13
1722997330000|2024-08-07 02:22:10|193961.7|193836.7|193961.8|193836.8|193962.6|193837.6|193961.3|193836.3|11
1722997340000|2024-08-07 02:22:20|193961.3|193836.3|193935|193810|193961.3|193836.3|193935|193810|13
1722997350000|2024-08-07 02:22:30|193933.9|193808.9|193893.1|193768.1|193933.9|193808.9|193893.1|193768.1|11
1722997360000|2024-08-07 02:22:40|193891.9|193766.9|193847.5|193722.5|193894.2|193769.2|193845.3|193720.3|14
1722997370000|2024-08-07 02:22:50|193847.4|193722.4|193913.1|193788.1|193931.3|193806.3|193847.4|193722.4|14
1722997380000|2024-08-07 02:23:00|193928.7|193803.7|193961.4|193836.4|193967.5|193842.5|193926.2|193801.2|17
1722997390000|2024-08-07 02:23:10|193963.1|193838.1|193972.1|193847.1|193979.1|193854.1|193961.6|193836.6|10
1722997400000|2024-08-07 02:23:20|193975.3|193850.3|193935.6|193810.6|193975.3|193850.3|193935.4|193810.4|9
1722997410000|2024-08-07 02:23:30|193937|193812|193968.3|193843.3|193976.4|193851.4|193937|193812|13
1722997420000|2024-08-07 02:23:40|193964.5|193839.5|193897.5|193772.5|193964.5|193839.5|193894.4|193769.4|16
1722997430000|2024-08-07 02:23:50|193897|193772|193866.1|193741.1|193899.7|193774.7|193834.2|193709.2|24
1722997440000|2024-08-07 02:24:00|193859.2|193734.2|193846.5|193721.5|193867.7|193742.7|193836.3|193711.3|26
1722997450000|2024-08-07 02:24:10|193843.7|193718.7|193885.3|193760.3|193887.3|193762.3|193843.7|193718.7|22
1722997460000|2024-08-07 02:24:20|193882.5|193757.5|193900.9|193775.9|193913.3|193788.3|193854.8|193729.8|14
1722997470000|2024-08-07 02:24:30|193900.6|193775.6|193900.7|193775.7|193916.3|193791.3|193896.2|193771.2|22
1722997480000|2024-08-07 02:24:40|193898.7|193773.7|193878.4|193753.4|193898.7|193773.7|193876.9|193751.9|20
1722997490000|2024-08-07 02:24:50|193879.3|193754.3|193883.1|193758.1|193884.2|193759.2|193878.7|193753.7|11
1722997500000|2024-08-07 02:25:00|193882.2|193757.2|193884.3|193759.3|193888.3|193763.3|193869.7|193744.7|18
1722997510000|2024-08-07 02:25:10|193882.8|193757.8|193882.9|193757.9|193889.5|193764.5|193881.5|193756.5|10
1722997520000|2024-08-07 02:25:20|193882.4|193757.4|193843.4|193718.4|193883.4|193758.4|193842.6|193717.6|14
1722997530000|2024-08-07 02:25:30|193842.5|193717.5|193906.5|193781.5|193917.3|193792.3|193835.9|193710.9|27
1722997540000|2024-08-07 02:25:40|193910|193785|193916.9|193791.9|193917.7|193792.7|193906.1|193781.1|15
1722997550000|2024-08-07 02:25:50|193917|193792|193909.6|193784.6|193920.2|193795.2|193905.7|193780.7|9
1722997560000|2024-08-07 02:26:00|193910.2|193785.2|193850.5|193725.5|193916.8|193791.8|193847.1|193722.1|23
1722997570000|2024-08-07 02:26:10|193850|193725|193853|193728|193861.7|193736.7|193844.1|193719.1|32
1722997580000|2024-08-07 02:26:20|193853.1|193728.1|193889|193764|193899.9|193774.9|193853.1|193728.1|21
1722997590000|2024-08-07 02:26:30|193887.9|193762.9|193939.7|193814.7|193945.7|193820.7|193887.9|193762.9|22
1722997600000|2024-08-07 02:26:40|193936.4|193811.4|193935.5|193810.5|193937.8|193812.8|193934.5|193809.5|11
1722997610000|2024-08-07 02:26:50|193931.8|193806.8|193919.7|193794.7|193935.1|193810.1|193917.8|193792.8|16
1722997620000|2024-08-07 02:27:00|193919.6|193794.6|193960.2|193835.2|193970.4|193845.4|193918.8|193793.8|17
1722997630000|2024-08-07 02:27:10|193961.1|193836.1|193927.7|193802.7|193962.2|193837.2|193927.7|193802.7|15
1722997640000|2024-08-07 02:27:20|193923.1|193798.1|193903.3|193778.3|193925.3|193800.3|193887.1|193762.1|19
1722997650000|2024-08-07 02:27:30|193909.8|193784.8|193896.1|193771.1|193946.3|193815.2|193896|193771|13
1722997660000|2024-08-07 02:27:40|193896.4|193771.4|193912.9|193787.9|193936.5|193811.5|193896.4|193771.4|10
1722997670000|2024-08-07 02:27:50|193911.4|193786.4|193910.7|193785.7|193911.4|193786.4|193910.4|193785.4|3
1722997680000|2024-08-07 02:28:00|193910.9|193785.9|193918.2|193793.2|193922.6|193797.6|193907|193782|12
1722997690000|2024-08-07 02:28:10|193918.3|193793.3|193959.7|193834.7|193959.7|193834.7|193918.3|193793.3|16
1722997700000|2024-08-07 02:28:20|193959.6|193834.6|193953.1|193828.1|193985.6|193860.6|193953|193828|18
1722997710000|2024-08-07 02:28:30|193952.5|193827.5|193985.7|193860.7|193985.7|193860.7|193944.9|193819.9|17
1722997720000|2024-08-07 02:28:40|193982.6|193857.6|193979.7|193854.7|193983.2|193858.2|193979.7|193854.7|7
1722997730000|2024-08-07 02:28:50|193982.9|193857.9|193992.3|193867.3|193998.3|193873.3|193982.9|193857.9|8
1722997740000|2024-08-07 02:29:00|193992.2|193867.2|193984.6|193859.6|193998.4|193873.4|193983.4|193858.4|9
1722997750000|2024-08-07 02:29:10|193984.9|193859.9|193984.3|193859.3|193984.9|193859.9|193984.3|193859.3|4
1722997760000|2024-08-07 02:29:20|193984|193859|193984.1|193859.1|193986.1|193861.1|193984|193859|14
1722997770000|2024-08-07 02:29:30|193983.1|193858.1|193991.5|193866.5|193993.6|193868.6|193979.6|193854.6|7
1722997780000|2024-08-07 02:29:40|193995.1|193870.1|194004.8|193879.8|194013.4|193888.4|193994.4|193869.4|14
1722997790000|2024-08-07 02:29:50|194004.9|193879.9|194022.9|193897.9|194022.9|193897.9|193987.3|193862.3|22
1722997800000|2024-08-07 02:30:00|194018|193893|194021.7|193896.7|194040.1|193915.1|194018|193893|15
1722997810000|2024-08-07 02:30:10|194022.2|193897.2|194135.4|194010.4|194148.5|194023.5|194022.2|193897.2|16
1722997820000|2024-08-07 02:30:20|194139.4|194014.4|194127.6|194002.6|194148.1|194023.1|194127.6|194002.6|21
1722997830000|2024-08-07 02:30:30|194129.3|194004.3|194032|193907|194129.3|194004.3|194029.9|193904.9|29
1722997840000|2024-08-07 02:30:40|194030.6|193905.6|194035.2|193910.2|194040|193915|194011|193886|17
1722997850000|2024-08-07 02:30:50|194034.2|193909.2|194010.5|193885.5|194034.2|193909.2|194008.5|193883.5|19
1722997860000|2024-08-07 02:31:00|194009.6|193884.6|194012.7|193887.7|194016.4|193891.4|194009.6|193884.6|15
1722997870000|2024-08-07 02:31:10|194010.6|193885.6|194006.1|193881.1|194015.4|193890.4|194005.9|193880.9|18
1722997880000|2024-08-07 02:31:20|194008.7|193883.7|194011|193886|194012|193887|194006|193881|15
1722997890000|2024-08-07 02:31:30|194009.8|193884.8|193943.5|193818.5|194010.7|193885.7|193932.4|193807.4|25
1722997900000|2024-08-07 02:31:40|193945.4|193820.4|193964.6|193839.6|193984.2|193859.2|193943.6|193818.6|13
1722997910000|2024-08-07 02:31:50|193966.8|193841.8|193988.6|193863.6|193996.7|193871.7|193966.8|193841.8|14
1722997920000|2024-08-07 02:32:00|193990.8|193865.8|194063.9|193938.9|194068.4|193943.4|193990.8|193865.8|16
1722997930000|2024-08-07 02:32:10|194058.6|193933.6|194097|193972|194098|193973|194058.6|193933.6|19
1722997940000|2024-08-07 02:32:20|194099.4|193974.4|194123.5|193998.5|194127.5|194002.5|194094.8|193969.8|21
1722997950000|2024-08-07 02:32:30|194130.5|194005.5|194124.3|193999.3|194137.6|194012.6|194120.7|193995.7|23
1722997960000|2024-08-07 02:32:40|194125.6|194000.6|194142.9|194017.9|194153.9|194028.9|194122.7|193997.7|21
1722997970000|2024-08-07 02:32:50|194144.1|194019.1|194122|193997|194144.9|194019.9|194114.9|193989.9|27
1722997980000|2024-08-07 02:33:00|194136.7|194011.7|194155.5|194030.5|194155.5|194030.5|194130.6|194005.6|30
1722997990000|2024-08-07 02:33:10|194156.7|194031.7|194248.8|194123.8|194248.8|194123.8|194156.4|194031.4|25
1722998000000|2024-08-07 02:33:20|194249.6|194124.6|194253.3|194128.3|194256.8|194131.8|194249.6|194124.6|14
1722998010000|2024-08-07 02:33:30|194254.9|194129.9|194259|194134|194290.4|194165.4|194236.6|194111.6|23
1722998020000|2024-08-07 02:33:40|194261.9|194136.9|194202.6|194077.6|194261.9|194136.9|194202.6|194077.6|21
1722998030000|2024-08-07 02:33:50|194202.9|194077.9|194219.3|194094.3|194222.3|194097.3|194182|194057|20
1722998040000|2024-08-07 02:34:00|194225.2|194100.2|194227.7|194102.7|194236.2|194111.2|194225.2|194100.2|14
1722998050000|2024-08-07 02:34:10|194229.1|194104.1|194230.1|194105.1|194235.6|194110.6|194223.3|194098.3|21
1722998060000|2024-08-07 02:34:20|194227.2|194102.2|194228.9|194103.9|194234|194109|194222.3|194097.3|23
1722998070000|2024-08-07 02:34:30|194229.6|194104.6|194226.2|194101.2|194241.9|194116.9|194222.9|194097.9|17
1722998080000|2024-08-07 02:34:40|194225|194100|194220.7|194095.7|194225|194100|194215.4|194090.4|10
1722998090000|2024-08-07 02:34:50|194215.7|194090.7|194215.8|194090.8|194215.8|194090.8|194215.7|194090.7|2
1722998100000|2024-08-07 02:35:00|194218.4|194093.4|194192.2|194067.2|194218.4|194093.4|194192.2|194067.2|13
1722998110000|2024-08-07 02:35:10|194193.4|194068.4|194214|194089|194218.8|194093.8|194193.4|194068.4|14
1722998120000|2024-08-07 02:35:20|194215.9|194090.9|194220.2|194095.2|194221|194096|194215.9|194090.9|8
1722998130000|2024-08-07 02:35:30|194220.3|194095.3|194220.3|194095.3|194220.3|194095.3|194220.3|194095.3|1
1722998140000|2024-08-07 02:35:40|194221.4|194096.4|194220.9|194095.9|194221.4|194096.4|194220.6|194095.6|3
1722998150000|2024-08-07 02:35:50|194219.8|194094.8|194183|194058|194222.7|194097.7|194177.5|194052.5|11
1722998160000|2024-08-07 02:36:00|194186.1|194061.1|194184.8|194059.8|194191.1|194066.1|194183.8|194058.8|17
1722998170000|2024-08-07 02:36:10|194186|194061|194186.4|194061.4|194186.5|194061.5|194184.9|194059.9|5
1722998180000|2024-08-07 02:36:20|194186.3|194061.3|194183.3|194058.3|194186.6|194061.6|194183.3|194058.3|6
1722998190000|2024-08-07 02:36:30|194179.9|194054.9|194152.3|194027.3|194181.5|194056.5|194152.3|194027.3|12
1722998200000|2024-08-07 02:36:40|194152.1|194027.1|194152.7|194027.7|194154.5|194029.5|194149.3|194024.3|10
1722998210000|2024-08-07 02:36:50|194151.9|194026.9|194150.6|194025.6|194162.6|194037.6|194150.6|194025.6|8
1722998220000|2024-08-07 02:37:00|194153.2|194028.2|194195.5|194070.5|194195.5|194070.5|194153.2|194028.2|22
1722998230000|2024-08-07 02:37:10|194190.8|194065.8|194189.3|194064.3|194190.8|194065.8|194189.3|194064.3|4
1722998240000|2024-08-07 02:37:20|194186.6|194061.6|194151.8|194026.8|194186.6|194061.6|194150.4|194025.4|22
1722998250000|2024-08-07 02:37:30|194158.8|194033.8|194152|194027|194163.4|194038.4|194152|194027|11
1722998260000|2024-08-07 02:37:40|194153.2|194028.2|194159|194034|194159.7|194034.7|194151.8|194026.8|12
1722998270000|2024-08-07 02:37:50|194157.9|194032.9|194156.8|194031.8|194157.9|194032.9|194154.6|194029.6|15
1722998280000|2024-08-07 02:38:00|194162.5|194037.5|194178.3|194053.3|194178.3|194053.3|194162.5|194037.5|10
1722998290000|2024-08-07 02:38:10|194180.5|194055.5|194194.9|194069.9|194199|194074|194178.6|194053.6|24
1722998300000|2024-08-07 02:38:20|194200.9|194075.9|194190.8|194065.8|194202.7|194077.7|194190.8|194065.8|17
1722998310000|2024-08-07 02:38:30|194192.9|194067.9|194180.5|194055.5|194192.9|194067.9|194172.2|194047.2|18
1722998320000|2024-08-07 02:38:40|194182.1|194057.1|194196.1|194071.1|194197.4|194072.4|194182.1|194057.1|17
1722998330000|2024-08-07 02:38:50|194195.5|194070.5|194194.7|194069.7|194195.5|194070.5|194191.1|194066.1|8
1722998340000|2024-08-07 02:39:00|194250.5|194125.5|194240.3|194115.3|194250.5|194125.5|194234.5|194109.5|15
1722998350000|2024-08-07 02:39:10|194239|194114|194239.7|194114.7|194242.9|194117.9|194238.5|194113.5|10
1722998360000|2024-08-07 02:39:20|194243.1|194118.1|194242.4|194117.4|194244.3|194119.3|194239.7|194114.7|9
1722998370000|2024-08-07 02:39:30|194241.9|194116.9|194226.7|194101.7|194241.9|194116.9|194219.2|194094.2|17
1722998380000|2024-08-07 02:39:40|194226.4|194101.4|194227.5|194102.5|194230.9|194105.9|194216.1|194091.1|25
1722998390000|2024-08-07 02:39:50|194225.9|194100.9|194223.7|194098.7|194230.5|194105.5|194202|194077|33
1722998400000|2024-08-07 02:40:00|194217.8|194092.8|194220.4|194095.4|194225.1|194100.1|194216.4|194091.4|24
1722998410000|2024-08-07 02:40:10|194223.5|194098.5|194228|194103|194235.1|194110.1|194223.4|194098.4|24
1722998420000|2024-08-07 02:40:20|194230.3|194105.3|194234.1|194109.1|194239.8|194114.8|194217.3|194092.3|25
1722998430000|2024-08-07 02:40:30|194235.2|194110.2|194222.5|194097.5|194241.9|194116.9|194219.6|194094.6|31
1722998440000|2024-08-07 02:40:40|194223.5|194098.5|194189.7|194064.7|194227.3|194102.3|194189.7|194064.7|24
1722998450000|2024-08-07 02:40:50|194192.3|194067.3|194171|194046|194193.9|194068.9|194166.2|194041.2|23
1722998460000|2024-08-07 02:41:00|194183.9|194058.9|194185.5|194060.5|194188.3|194063.3|194181.6|194056.6|16
1722998470000|2024-08-07 02:41:10|194184.8|194059.8|194185.9|194060.9|194195.4|194070.4|194176.5|194051.5|26
1722998480000|2024-08-07 02:41:20|194210|194085|194187.2|194062.2|194210|194085|194179.2|194054.2|20
1722998490000|2024-08-07 02:41:30|194186.9|194061.9|194183.8|194058.8|194188.2|194063.2|194175.7|194050.7|22
1722998500000|2024-08-07 02:41:40|194180.7|194055.7|194183.8|194058.8|194188.1|194063.1|194180.7|194055.7|13
1722998510000|2024-08-07 02:41:50|194183.4|194058.4|194180.9|194055.9|194188.2|194063.2|194180.9|194055.9|9
1722998520000|2024-08-07 02:42:00|194182.5|194057.5|194206.6|194081.6|194206.6|194081.6|194182.5|194057.5|13
1722998530000|2024-08-07 02:42:10|194206.9|194081.9|194211.2|194086.2|194217.1|194092.1|194206.3|194081.3|17
1722998540000|2024-08-07 02:42:20|194212.1|194087.1|194211.7|194086.7|194216.6|194091.6|194208.1|194083.1|20
1722998550000|2024-08-07 02:42:30|194215.6|194090.6|194211.8|194086.8|194215.8|194090.8|194211.4|194086.4|8
1722998560000|2024-08-07 02:42:40|194209.4|194084.4|194163.2|194038.2|194214.1|194089.1|194163.2|194038.2|17
1722998570000|2024-08-07 02:42:50|194163.7|194038.7|194179.2|194054.2|194181.3|194056.3|194163.7|194038.7|16
1722998580000|2024-08-07 02:43:00|194179.7|194054.7|194214.8|194089.8|194215.7|194090.7|194179.7|194054.7|21
1722998590000|2024-08-07 02:43:10|194215|194090|194214.8|194089.8|194216.6|194091.6|194212|194087|10
1722998600000|2024-08-07 02:43:20|194211.4|194086.4|194215|194090|194215|194090|194211.4|194086.4|5
1722998610000|2024-08-07 02:43:30|194214|194089|194212.9|194087.9|194216.9|194091.9|194211.5|194086.5|12
1722998620000|2024-08-07 02:43:40|194216.5|194091.5|194216.7|194091.7|194219.6|194094.6|194214.1|194089.1|9
1722998630000|2024-08-07 02:43:50|194216.1|194091.1|194213.9|194088.9|194216.9|194091.9|194210.5|194085.5|15
1722998640000|2024-08-07 02:44:00|194213.7|194088.7|194214.8|194089.8|194214.8|194089.8|194207.7|194082.7|7
1722998650000|2024-08-07 02:44:10|194216.1|194091.1|194221|194096|194221|194096|194216.1|194091.1|9
1722998660000|2024-08-07 02:44:20|194219.7|194094.7|194220.4|194095.4|194220.4|194095.4|194217.9|194092.9|8
1722998670000|2024-08-07 02:44:30|194221.3|194096.3|194245.3|194120.3|194249.9|194124.9|194221.3|194096.3|14
1722998680000|2024-08-07 02:44:40|194245.5|194120.5|194250.5|194125.5|194251.1|194126.1|194245.5|194120.5|6
1722998690000|2024-08-07 02:44:50|194251.1|194126.1|194252.2|194127.2|194255.8|194130.8|194251.1|194126.1|8
1722998700000|2024-08-07 02:45:00|194253.2|194128.2|194243.3|194118.3|194254.8|194129.8|194243.3|194118.3|10
1722998710000|2024-08-07 02:45:10|194243.2|194118.2|194272.8|194147.8|194289.2|194164.2|194243.2|194118.2|15
1722998720000|2024-08-07 02:45:20|194273.3|194148.3|194271.8|194146.8|194277.2|194152.2|194270.8|194145.8|18
1722998730000|2024-08-07 02:45:30|194272.3|194147.3|194277.1|194152.1|194277.1|194152.1|194272.3|194147.3|6
1722998740000|2024-08-07 02:45:40|194276.4|194151.4|194271.3|194146.3|194276.4|194151.4|194271.3|194146.3|3
1722998750000|2024-08-07 02:45:50|194272|194147|194241.6|194116.6|194276.5|194151.5|194241.6|194116.6|11
1722998760000|2024-08-07 02:46:00|194243|194118|194243.9|194118.9|194244.1|194119.1|194241.8|194116.8|5
1722998770000|2024-08-07 02:46:10|194248.1|194123.1|194244.6|194119.6|194248.5|194123.5|194243.1|194118.1|13
1722998780000|2024-08-07 02:46:20|194247.6|194122.6|194246.7|194121.7|194255.3|194130.3|194244.8|194119.8|18
1722998790000|2024-08-07 02:46:30|194251.4|194126.4|194253.4|194128.4|194253.4|194128.4|194244.5|194119.5|12
1722998800000|2024-08-07 02:46:40|194248.6|194123.6|194265.9|194140.9|194267.6|194142.6|194247.7|194122.7|11
1722998810000|2024-08-07 02:46:50|194264.6|194139.6|194243.5|194118.5|194267.1|194142.1|194238.6|194113.6|13
1722998820000|2024-08-07 02:47:00|194244.7|194119.7|194246.9|194121.9|194253.5|194128.5|194244.7|194119.7|7
1722998830000|2024-08-07 02:47:10|194251.4|194126.4|194247.2|194122.2|194251.4|194126.4|194247.2|194122.2|4
1722998840000|2024-08-07 02:47:20|194251.5|194126.5|194253.3|194128.3|194253.3|194128.3|194244.3|194119.3|11
1722998850000|2024-08-07 02:47:30|194254.3|194129.3|194251.2|194126.2|194262.4|194137.4|194249.9|194124.9|18
1722998860000|2024-08-07 02:47:40|194251.6|194126.6|194270.8|194145.8|194271.6|194146.6|194251.3|194126.3|14
1722998870000|2024-08-07 02:47:50|194270|194145|194268.8|194143.8|194275.6|194150.6|194267.8|194142.8|9
1722998880000|2024-08-07 02:48:00|194268.6|194143.6|194274.4|194149.4|194281.5|194156.5|194268.3|194143.3|16
1722998890000|2024-08-07 02:48:10|194274.2|194149.2|194272.8|194147.8|194276.7|194151.7|194272.8|194147.8|7
1722998900000|2024-08-07 02:48:20|194275.2|194150.2|194275.1|194150.1|194275.2|194150.2|194275.1|194150.1|2
1722998910000|2024-08-07 02:48:30|194278.9|194153.9|194276|194151|194278.9|194153.9|194276|194151|2
1722998920000|2024-08-07 02:48:40|194275|194150|194275.1|194150.1|194275.1|194150.1|194274.1|194149.1|4
1722998930000|2024-08-07 02:48:50|194278.4|194153.4|194275.4|194150.4|194278.4|194153.4|194275.2|194150.2|4
1722998940000|2024-08-07 02:49:00|194277.8|194152.8|194278.8|194153.8|194291.7|194166.7|194276.3|194151.3|18
1722998950000|2024-08-07 02:49:10|194281.8|194156.8|194280.9|194155.9|194287.8|194162.8|194273.4|194148.4|16
1722998960000|2024-08-07 02:49:20|194279.7|194154.7|194275.7|194150.7|194286.8|194161.8|194271.4|194146.4|17
1722998970000|2024-08-07 02:49:30|194275.8|194150.8|194269.7|194144.7|194281.4|194156.4|194269.7|194144.7|14
1722998980000|2024-08-07 02:49:40|194275.6|194150.6|194271.5|194146.5|194284.4|194159.4|194269.5|194144.5|15
1722998990000|2024-08-07 02:49:50|194270.7|194145.7|194274.5|194149.5|194274.8|194149.8|194270.7|194145.7|5
1722999000000|2024-08-07 02:50:00|194279.6|194154.6|194274.1|194149.1|194282|194157|194272.4|194147.4|12
1722999010000|2024-08-07 02:50:10|194280.3|194155.3|194279|194154|194306.4|194181.4|194276.8|194151.8|14
1722999020000|2024-08-07 02:50:20|194277.7|194152.7|194272.2|194147.2|194279.7|194154.7|194268.2|194143.2|14
1722999030000|2024-08-07 02:50:30|194277.1|194152.1|194271.2|194146.2|194277.1|194152.1|194269.1|194144.1|6
1722999040000|2024-08-07 02:50:40|194270.2|194145.2|194217.2|194092.2|194270.2|194145.2|194216.6|194091.6|15
1722999050000|2024-08-07 02:50:50|194217.7|194092.7|194220.2|194095.2|194223|194098|194208.2|194083.2|15
1722999060000|2024-08-07 02:51:00|194221.8|194096.8|194230.2|194105.2|194242|194117|194221.8|194096.8|23
1722999070000|2024-08-07 02:51:10|194231.8|194106.8|194245.4|194120.4|194248.5|194123.5|194226.1|194101.1|13
1722999080000|2024-08-07 02:51:20|194251|194126|194275|194150|194276|194151|194244.9|194119.9|11
1722999090000|2024-08-07 02:51:30|194272.1|194147.1|194269.2|194144.2|194274|194149|194269.2|194144.2|8
1722999100000|2024-08-07 02:51:40|194274.7|194149.7|194271.9|194146.9|194276.7|194151.7|194271.9|194146.9|6
1722999110000|2024-08-07 02:51:50|194271.3|194146.3|194267.5|194142.5|194300.5|194175.5|194267.5|194142.5|18
1722999120000|2024-08-07 02:52:00|194267.3|194142.3|194269.6|194144.6|194274.5|194149.5|194267.2|194142.2|18
1722999130000|2024-08-07 02:52:10|194269.2|194144.2|194241.2|194116.2|194269.4|194144.4|194224.6|194099.6|21
1722999140000|2024-08-07 02:52:20|194242.6|194117.6|194250.9|194125.9|194256.2|194131.2|194242.6|194117.6|28
1722999150000|2024-08-07 02:52:30|194259.3|194134.3|194251.2|194126.2|194261.4|194136.4|194244.9|194119.9|23
1722999160000|2024-08-07 02:52:40|194251.3|194126.3|194256.4|194131.4|194266.4|194141.4|194247|194122|19
1722999170000|2024-08-07 02:52:50|194255.7|194130.7|194253.7|194128.7|194257.3|194132.3|194248.4|194123.4|12
1722999180000|2024-08-07 02:53:00|194257.7|194132.7|194248.9|194123.9|194257.7|194132.7|194247.4|194122.4|10
1722999190000|2024-08-07 02:53:10|194250.2|194125.2|194228.7|194103.7|194254|194129|194218.8|194093.8|29
1722999200000|2024-08-07 02:53:20|194224.5|194099.5|194221|194096|194224.7|194099.7|194215.9|194090.9|31
1722999210000|2024-08-07 02:53:30|194216.7|194091.7|194217.7|194092.7|194225.5|194100.5|194212.1|194087.1|34
1722999220000|2024-08-07 02:53:40|194221.4|194096.4|194207.1|194082.1|194224|194099|194192.8|194067.8|30
1722999230000|2024-08-07 02:53:50|194209.6|194084.6|194210.1|194085.1|194213.1|194088.1|194207.8|194082.8|12
1722999240000|2024-08-07 02:54:00|194211.7|194086.7|194206.8|194081.8|194211.7|194086.7|194205.8|194080.8|12
1722999250000|2024-08-07 02:54:10|194206.9|194081.9|194206|194081|194210.4|194085.4|194201.5|194076.5|18
1722999260000|2024-08-07 02:54:20|194207.1|194082.1|194206.1|194081.1|194208.2|194083.2|194201.8|194076.8|21
1722999270000|2024-08-07 02:54:30|194208.4|194083.4|194222.6|194097.6|194222.6|194097.6|194208.4|194083.4|22
1722999280000|2024-08-07 02:54:40|194223|194098|194231.3|194106.3|194243.7|194118.7|194222.3|194097.3|13
1722999290000|2024-08-07 02:54:50|194231.8|194106.8|194239.4|194114.4|194241.7|194116.7|194231.8|194106.8|20
1722999300000|2024-08-07 02:55:00|194239.7|194114.7|194243.7|194118.7|194248.5|194123.5|194239.7|194114.7|25
1722999310000|2024-08-07 02:55:10|194243.5|194118.5|194234.8|194109.8|194243.5|194118.5|194233.1|194108.1|18
1722999320000|2024-08-07 02:55:20|194234|194109|194190.9|194065.9|194240.1|194115.1|194188.2|194063.2|23
1722999330000|2024-08-07 02:55:30|194189.4|194064.4|194175.5|194050.5|194190|194065|194171.1|194046.1|27
1722999340000|2024-08-07 02:55:40|194175.6|194050.6|194180|194055|194182.7|194057.7|194170.5|194045.5|29
1722999350000|2024-08-07 02:55:50|194178.7|194053.7|194147.5|194022.5|194187|194062|194144|194019|23
1722999360000|2024-08-07 02:56:00|194149|194024|194175.1|194050.1|194177.7|194052.7|194149|194024|23
1722999370000|2024-08-07 02:56:10|194167.3|194042.3|194176.3|194051.3|194176.3|194051.3|194165.3|194040.3|9
1722999380000|2024-08-07 02:56:20|194175.4|194050.4|194164.6|194039.6|194175.4|194050.4|194163.7|194038.7|16
1722999390000|2024-08-07 02:56:30|194164.5|194039.5|194174.1|194049.1|194177.4|194052.4|194164.5|194039.5|16
1722999400000|2024-08-07 02:56:40|194174|194049|194138.9|194013.9|194174|194049|194138.9|194013.9|18
1722999410000|2024-08-07 02:56:50|194138.3|194013.3|194164.8|194039.8|194167.6|194042.6|194138|194013|27
1722999420000|2024-08-07 02:57:00|194186.4|194061.4|194177|194052|194186.4|194061.4|194176.8|194051.8|17
1722999430000|2024-08-07 02:57:10|194177.7|194052.7|194179.7|194054.7|194179.7|194054.7|194177.1|194052.1|8
1722999440000|2024-08-07 02:57:20|194178.8|194053.8|194177.9|194052.9|194179.7|194054.7|194161.5|194036.5|20
1722999450000|2024-08-07 02:57:30|194179.4|194054.4|194179.4|194054.4|194179.4|194054.4|194179.4|194054.4|1
1722999460000|2024-08-07 02:57:40|194177.5|194052.5|194177.8|194052.8|194179.7|194054.7|194148.3|194023.3|15
1722999470000|2024-08-07 02:57:50|194177.1|194052.1|194178|194053|194178|194053|194171.1|194046.1|9
1722999480000|2024-08-07 02:58:00|194173.1|194048.1|194179.4|194054.4|194181|194056|194169.7|194044.7|21
1722999490000|2024-08-07 02:58:10|194179.3|194054.3|194172.9|194047.9|194180.7|194055.7|194164.1|194039.1|25
1722999500000|2024-08-07 02:58:20|194172.2|194047.2|194173.5|194048.5|194175.5|194050.5|194172.2|194047.2|9
1722999510000|2024-08-07 02:58:30|194172.6|194047.6|194169.4|194044.4|194176.4|194051.4|194160.3|194035.3|21
1722999520000|2024-08-07 02:58:40|194175.2|194050.2|194148.9|194023.9|194180.3|194055.3|194147.2|194022.2|28
1722999530000|2024-08-07 02:58:50|194147.8|194022.8|194176.8|194051.8|194187.9|194062.9|194147.8|194022.8|20
1722999540000|2024-08-07 02:59:00|194178.9|194053.9|194179.1|194054.1|194184.4|194059.4|194170.9|194045.9|20
1722999550000|2024-08-07 02:59:10|194179.5|194054.5|194184.5|194059.5|194184.5|194059.5|194175.3|194050.3|20
1722999560000|2024-08-07 02:59:20|194186|194061|194174.7|194049.7|194191.5|194066.5|194173.2|194048.2|34
1722999570000|2024-08-07 02:59:30|194174.6|194049.6|194178.5|194053.5|194183.7|194058.7|194174.6|194049.6|18
1722999580000|2024-08-07 02:59:40|194179|194054|194185.6|194060.6|194195.6|194070.6|194179|194054|39
1722999590000|2024-08-07 02:59:50|194184.2|194059.2|194189.1|194064.1|194195|194070|194182.1|194057.1|33
1722999600000|2024-08-07 03:00:00|194182|194057|194187.2|194062.2|194191.5|194066.5|194178.9|194053.9|19
1722999610000|2024-08-07 03:00:10|194188.2|194063.2|194186.7|194061.7|194200.2|194075.2|194174.2|194049.2|24
1722999620000|2024-08-07 03:00:20|194185.2|194060.2|194195.6|194070.6|194195.6|194070.6|194178.4|194053.4|15
1722999630000|2024-08-07 03:00:30|194194.1|194069.1|194183.5|194058.5|194194.6|194069.6|194180.2|194055.2|35
1722999640000|2024-08-07 03:00:40|194183.3|194058.3|194176.4|194051.4|194190.1|194065.1|194174.4|194049.4|31
1722999650000|2024-08-07 03:00:50|194176.9|194051.9|194178.2|194053.2|194181.7|194056.7|194169.8|194044.8|22
1722999660000|2024-08-07 03:01:00|194179.2|194054.2|194180.8|194055.8|194184.8|194059.8|194170.7|194045.7|26
1722999670000|2024-08-07 03:01:10|194182.4|194057.4|194176.5|194051.5|194190.9|194065.9|194170.8|194045.8|25
1722999680000|2024-08-07 03:01:20|194166.8|194041.8|194171.2|194046.2|194180.7|194055.7|194166|194041|30
1722999690000|2024-08-07 03:01:30|194162.1|194037.1|194181.4|194056.4|194182.6|194057.6|194162.1|194037.1|15
1722999700000|2024-08-07 03:01:40|194179.1|194054.1|194180.2|194055.2|194182.6|194057.6|194179.1|194054.1|8
1722999710000|2024-08-07 03:01:50|194181.2|194056.2|194174.3|194049.3|194181.2|194056.2|194171.9|194046.9|17
1722999720000|2024-08-07 03:02:00|194174.5|194049.5|194166.6|194041.6|194174.6|194049.6|194157.9|194032.9|16
1722999730000|2024-08-07 03:02:10|194167.5|194042.5|194179.8|194054.8|194181.1|194056.1|194167.5|194042.5|12
1722999740000|2024-08-07 03:02:20|194180.4|194055.4|194180.6|194055.6|194181.2|194056.2|194179|194054|7
1722999750000|2024-08-07 03:02:30|194181.5|194056.5|194180.4|194055.4|194191.9|194066.9|194180.4|194055.4|24
1722999760000|2024-08-07 03:02:40|194182.8|194057.8|194190.3|194065.3|194199.9|194074.9|194181.1|194056.1|18
1722999770000|2024-08-07 03:02:50|194193.4|194068.4|194179.3|194054.3|194193.4|194068.4|194179.3|194054.3|18
1722999780000|2024-08-07 03:03:00|194183.1|194058.1|194173.1|194048.1|194183.3|194058.3|194173.1|194048.1|12
1722999790000|2024-08-07 03:03:10|194175.9|194050.9|194153.3|194028.3|194175.9|194050.9|194153.3|194028.3|24
1722999800000|2024-08-07 03:03:20|194153.4|194028.4|194140.2|194015.2|194154.8|194029.8|194130.8|194005.8|16
1722999810000|2024-08-07 03:03:30|194141.8|194016.8|194145.8|194020.8|194149.7|194024.7|194140.6|194015.6|18
1722999820000|2024-08-07 03:03:40|194144.3|194019.3|194147.1|194022.1|194151.2|194026.2|194143.2|194018.2|25
1722999830000|2024-08-07 03:03:50|194146.2|194021.2|194145.2|194020.2|194149.4|194024.4|194144.2|194019.2|16
1722999840000|2024-08-07 03:04:00|194147.8|194022.8|194145.9|194020.9|194149.8|194024.8|194141.4|194016.4|30
1722999850000|2024-08-07 03:04:10|194145|194020|194149|194024|194153.7|194028.7|194143.8|194018.8|32
1722999860000|2024-08-07 03:04:20|194148.5|194023.5|194144.7|194019.7|194155.4|194030.4|194144.7|194019.7|21
1722999870000|2024-08-07 03:04:30|194146.8|194021.8|193999.7|193874.7|194151.2|194026.2|193986.8|193861.8|24
1722999880000|2024-08-07 03:04:40|194002.4|193877.4|194002|193877|194002.4|193877.4|193987.8|193862.8|25
1722999890000|2024-08-07 03:04:50|194000.9|193875.9|193994.2|193869.2|194000.9|193875.9|193986.9|193861.9|17
1722999900000|2024-08-07 03:05:00|193995.6|193870.6|193962.8|193837.8|193995.6|193870.6|193961.5|193836.5|16
1722999910000|2024-08-07 03:05:10|193963.4|193838.4|194002.5|193877.5|194002.6|193877.6|193963.4|193838.4|9
1722999920000|2024-08-07 03:05:20|193997.1|193872.1|193996.2|193871.2|193998.5|193873.5|193996.2|193871.2|3
1722999930000|2024-08-07 03:05:30|193997|193872|193997.1|193872.1|193997.1|193872.1|193997|193872|2
1722999940000|2024-08-07 03:05:40|193998.1|193873.1|194008.5|193883.5|194017.5|193892.5|193998.1|193873.1|5
1722999950000|2024-08-07 03:05:50|194007.3|193882.3|193997.5|193872.5|194007.3|193882.3|193997.2|193872.2|6
1722999960000|2024-08-07 03:06:00|193998.5|193873.5|193998.7|193873.7|194001.7|193876.7|193997.2|193872.2|9
1722999970000|2024-08-07 03:06:10|193997.9|193872.9|193999.4|193874.4|194012.7|193887.7|193996.5|193871.5|13
1722999980000|2024-08-07 03:06:20|193999.5|193874.5|193929.1|193804.1|193999.5|193874.5|193929.1|193804.1|7
1722999990000|2024-08-07 03:06:30|193928.6|193803.6|193921.7|193796.7|193928.6|193803.6|193920.8|193795.8|19
1723000000000|2024-08-07 03:06:40|193924.8|193799.8|193924.6|193799.6|193925.4|193800.4|193921.5|193796.5|16
1723000010000|2024-08-07 03:06:50|193923.9|193798.9|193917.6|193792.6|193923.9|193798.9|193916.6|193791.6|13
1723000020000|2024-08-07 03:07:00|193921|193796|193913.2|193788.2|193922.9|193797.9|193913.1|193788.1|29
1723000030000|2024-08-07 03:07:10|193922.6|193797.6|193924.6|193799.6|193925.3|193800.3|193917.2|193792.2|16
1723000040000|2024-08-07 03:07:20|193923.4|193798.4|193921.8|193796.8|193924|193799|193913.3|193788.3|19
1723000050000|2024-08-07 03:07:30|193921.3|193796.3|193922.2|193797.2|193922.4|193797.4|193914.3|193789.3|12
1723000060000|2024-08-07 03:07:40|193922.1|193797.1|193928.8|193803.8|193946.8|193821.8|193922|193797|19
1723000070000|2024-08-07 03:07:50|193921.8|193796.8|193916.7|193791.7|193922.3|193797.3|193916.7|193791.7|12
1723000080000|2024-08-07 03:08:00|193913.7|193788.7|193916.4|193791.4|193931.9|193806.9|193904.9|193779.9|26
1723000090000|2024-08-07 03:08:10|193916.7|193791.7|193920.1|193795.1|193922.5|193797.5|193908.1|193783.1|22
1723000100000|2024-08-07 03:08:20|193928.9|193803.9|193922.1|193797.1|193928.9|193803.9|193916.5|193791.5|16
1723000110000|2024-08-07 03:08:30|193921.3|193796.3|193922.5|193797.5|193923|193798|193910.5|193785.5|20
1723000120000|2024-08-07 03:08:40|193922.8|193797.8|193851.9|193726.9|193922.8|193797.8|193851.9|193726.9|23
1723000130000|2024-08-07 03:08:50|193851.2|193726.2|193860.9|193735.9|193869.4|193744.4|193851.2|193726.2|18
1723000140000|2024-08-07 03:09:00|193857.2|193732.2|193820.8|193695.8|193857.6|193732.6|193815.1|193690.1|13
1723000150000|2024-08-07 03:09:10|193814.8|193689.8|193798.4|193673.4|193818.4|193693.4|193780.4|193655.4|7
1723000160000|2024-08-07 03:09:20|193798.2|193673.2|193799.5|193674.5|193803.6|193678.6|193774|193649|25
1723000170000|2024-08-07 03:09:30|193802.8|193677.8|193793.4|193668.4|193802.9|193677.9|193793.4|193668.4|9
1723000180000|2024-08-07 03:09:40|193793.9|193668.9|193798.9|193673.9|193800.5|193675.5|193790.9|193665.9|12
1723000190000|2024-08-07 03:09:50|193799.1|193674.1|193923.4|193798.4|193926.2|193801.2|193798.8|193673.8|9
1723000200000|2024-08-07 03:10:00|193923.6|193798.6|193906.1|193781.1|193923.6|193798.6|193876.8|193751.8|27
1723000210000|2024-08-07 03:10:10|193906.4|193781.4|193945.3|193820.3|193948.7|193823.7|193906.4|193781.4|11
1723000220000|2024-08-07 03:10:20|193945.7|193820.7|193946.8|193821.8|193948.8|193823.8|193944.4|193819.4|11
1723000230000|2024-08-07 03:10:30|193946.7|193821.7|193948.5|193823.5|193985.3|193860.3|193946.7|193821.7|15
1723000240000|2024-08-07 03:10:40|193946|193821|193949.5|193824.5|193960.5|193835.5|193946|193821|15
1723000250000|2024-08-07 03:10:50|193953.1|193828.1|193951.1|193826.1|193953.1|193828.1|193947.2|193822.2|10
1723000260000|2024-08-07 03:11:00|193951.3|193826.3|193949.7|193824.7|193952.8|193827.8|193947.1|193822.1|11
1723000270000|2024-08-07 03:11:10|193949.6|193824.6|193917.1|193792.1|193949.6|193824.6|193903|193778|12
1723000280000|2024-08-07 03:11:20|193918.3|193793.3|193912.5|193787.5|193918.3|193793.3|193912.5|193787.5|4
1723000290000|2024-08-07 03:11:30|193912.4|193787.4|193916.6|193791.6|193916.6|193791.6|193911.9|193786.9|6
1723000300000|2024-08-07 03:11:40|193915.6|193790.6|193915.8|193790.8|193918.7|193793.7|193911.1|193786.1|10
1723000310000|2024-08-07 03:11:50|193915.5|193790.5|193914.6|193789.6|193919.9|193794.9|193914.4|193789.4|7
1723000320000|2024-08-07 03:12:00|193915.7|193790.7|193915.7|193790.7|193915.7|193790.7|193915.7|193790.7|1
1723000330000|2024-08-07 03:12:10|193915.8|193790.8|193765.7|193640.7|193915.8|193790.8|193765.7|193640.7|17
1723000340000|2024-08-07 03:12:20|193770.6|193645.6|193778.3|193653.3|193778.3|193653.3|193765.8|193640.8|22
1723000350000|2024-08-07 03:12:30|193779.8|193654.8|193835.6|193710.6|193838.9|193713.9|193779.8|193654.8|26
1723000360000|2024-08-07 03:12:40|193837.3|193712.3|193825.1|193700.1|193859.7|193734.7|193825.1|193700.1|18
1723000370000|2024-08-07 03:12:50|193823.4|193698.4|193805.4|193680.4|193823.4|193698.4|193805.4|193680.4|8
1723000380000|2024-08-07 03:13:00|193804.6|193679.6|193804.2|193679.2|193805|193680|193803.3|193678.3|6
1723000390000|2024-08-07 03:13:10|193803.3|193678.3|193781.6|193656.6|193805|193680|193757.5|193632.5|16
1723000400000|2024-08-07 03:13:20|193781.3|193656.3|193790.1|193665.1|193793.2|193668.2|193762.8|193637.8|14
1723000410000|2024-08-07 03:13:30|193791|193666|193804.3|193679.3|193819.9|193694.9|193791|193666|11
1723000420000|2024-08-07 03:13:40|193798.2|193673.2|193795.6|193670.6|193798.7|193673.7|193793.5|193668.5|13
1723000440000|2024-08-07 03:14:00|193794.8|193669.8|193794.4|193669.4|193796.1|193671.1|193792.4|193667.4|7
1723000450000|2024-08-07 03:14:10|193795.9|193670.9|193795.8|193670.8|193795.9|193670.9|193795.8|193670.8|2
1723000460000|2024-08-07 03:14:20|193795.9|193670.9|193796.9|193671.9|193800.1|193675.1|193795.6|193670.6|5
1723000470000|2024-08-07 03:14:30|193802.1|193677.1|193791|193666|193802.1|193677.1|193766|193641|14
1723000480000|2024-08-07 03:14:40|193792|193667|193794.6|193669.6|193795.8|193670.8|193792|193667|5
1723000490000|2024-08-07 03:14:50|193795.6|193670.6|193815.1|193690.1|193818.6|193693.6|193794.2|193669.2|17
1723000500000|2024-08-07 03:15:00|193816.8|193691.8|193848.6|193723.6|193853.5|193728.5|193816.8|193691.8|27
1723000510000|2024-08-07 03:15:10|193846.9|193721.9|193859.2|193734.2|193866.8|193741.8|193846.9|193721.9|15
1723000520000|2024-08-07 03:15:20|193859|193734|193829.4|193704.4|193864.8|193739.8|193829.4|193704.4|28
1723000530000|2024-08-07 03:15:30|193829.2|193704.2|193848.1|193723.1|193848.8|193723.8|193829.2|193704.2|21
1723000540000|2024-08-07 03:15:40|193848.5|193723.5|193827.9|193702.9|193848.5|193723.5|193825.5|193700.5|27
1723000550000|2024-08-07 03:15:50|193840.6|193715.6|193830.3|193705.3|193840.6|193715.6|193823.2|193698.2|22
1723000560000|2024-08-07 03:16:00|193831|193706|193829.5|193704.5|193861|193736|193824.7|193699.7|20
1723000570000|2024-08-07 03:16:10|193829.3|193704.3|193832.1|193707.1|193832.1|193707.1|193826.6|193701.6|17
1723000580000|2024-08-07 03:16:20|193833.3|193708.3|193728.8|193603.8|193833.3|193708.3|193728.4|193603.4|16
1723000590000|2024-08-07 03:16:30|193729.6|193604.6|193800.2|193675.2|193802.5|193677.5|193729.6|193604.6|16
1723000600000|2024-08-07 03:16:40|193800.6|193675.6|193804.8|193679.8|193804.8|193679.8|193800.6|193675.6|4
1723000610000|2024-08-07 03:16:50|193803.9|193678.9|193831.4|193706.4|193836.8|193711.8|193801.6|193676.6|16
1723000620000|2024-08-07 03:17:00|193828.4|193703.4|193857.6|193732.6|193867.9|193742.9|193828.4|193703.4|34
1723000630000|2024-08-07 03:17:10|193863.4|193738.4|193861.5|193736.5|193865|193740|193861.5|193736.5|17
1723000640000|2024-08-07 03:17:20|193828.4|193703.4|193827|193702|193842.7|193717.7|193822.8|193697.8|23
1723000650000|2024-08-07 03:17:30|193828.5|193703.5|193865.1|193740.1|193868.6|193743.6|193827.4|193702.4|30
1723000660000|2024-08-07 03:17:40|193865.3|193740.3|193867.6|193742.6|193869.2|193744.2|193862.2|193737.2|11
1723000670000|2024-08-07 03:17:50|193863.9|193738.9|193863.9|193738.9|193884.1|193759.1|193863.1|193738.1|24
1723000680000|2024-08-07 03:18:00|193863.8|193738.8|193857.1|193732.1|193870.4|193745.4|193851.6|193726.6|20
1723000690000|2024-08-07 03:18:10|193856.1|193731.1|193861.8|193736.8|193861.8|193736.8|193855.3|193730.3|11
1723000700000|2024-08-07 03:18:20|193856.5|193731.5|193863|193738|193864.4|193739.4|193855.7|193730.7|11
1723000710000|2024-08-07 03:18:30|193862.6|193737.6|193864.6|193739.6|193871.5|193746.5|193848.1|193723.1|12
1723000720000|2024-08-07 03:18:40|193863.8|193738.8|193856|193731|193883.3|193758.3|193856|193731|22
1723000730000|2024-08-07 03:18:50|193856.1|193731.1|193901.5|193776.5|193904.9|193779.9|193856.1|193731.1|11
1723000740000|2024-08-07 03:19:00|193901.6|193776.6|193901.6|193776.6|193901.6|193776.6|193901.6|193776.6|1
1723000750000|2024-08-07 03:19:10|193901.5|193776.5|193900.2|193775.2|193902.1|193777.1|193900.2|193775.2|9
1723000760000|2024-08-07 03:19:20|193899.4|193774.4|193901.5|193776.5|193904.6|193779.6|193888.6|193763.6|13
1723000770000|2024-08-07 03:19:30|193902.1|193777.1|193902.7|193777.7|193902.7|193777.7|193902.1|193777.1|3
1723000780000|2024-08-07 03:19:40|193901.4|193776.4|193873.7|193748.7|193901.4|193776.4|193867.9|193742.9|19
1723000790000|2024-08-07 03:19:50|193873.4|193748.4|193871.3|193746.3|193883.7|193758.7|193867.6|193742.6|14
1723000800000|2024-08-07 03:20:00|193873.8|193748.8|193898.5|193773.5|193904.2|193779.2|193871.1|193746.1|20
1723000810000|2024-08-07 03:20:10|193898.6|193773.6|193899.3|193774.3|193899.3|193774.3|193898.6|193773.6|2
1723000820000|2024-08-07 03:20:20|193898.7|193773.7|193898.6|193773.6|193899.8|193774.8|193898.6|193773.6|4
1723000830000|2024-08-07 03:20:30|193898.7|193773.7|193931.6|193806.6|193937.1|193812.1|193898.7|193773.7|7
1723000840000|2024-08-07 03:20:40|193930.6|193805.6|193908.3|193783.3|193935.5|193810.5|193895.3|193770.3|15
1723000850000|2024-08-07 03:20:50|193908.6|193783.6|193908|193783|193909.8|193784.8|193907.6|193782.6|10
1723000860000|2024-08-07 03:21:00|193906.7|193781.7|193905.6|193780.6|193912.7|193787.7|193905.1|193780.1|18
1723000870000|2024-08-07 03:21:10|193906.2|193781.2|193864|193739|193908.8|193783.8|193861.5|193736.5|16
1723000880000|2024-08-07 03:21:20|193864.4|193739.4|193878|193753|193879.4|193754.4|193864.4|193739.4|9
1723000890000|2024-08-07 03:21:30|193878.8|193753.8|193872.2|193747.2|193878.8|193753.8|193870.8|193745.8|6
1723000900000|2024-08-07 03:21:40|193869.4|193744.4|193901.6|193776.6|193903|193778|193868.6|193743.6|8
1723000910000|2024-08-07 03:21:50|193901.2|193776.2|193902.3|193777.3|193903.1|193778.1|193899.5|193774.5|12
1723000920000|2024-08-07 03:22:00|193899.9|193774.9|193870.3|193745.3|193902.7|193777.7|193851.2|193726.2|17
1723000930000|2024-08-07 03:22:10|193871.2|193746.2|193866.7|193741.7|193873.3|193748.3|193861.6|193736.6|8
1723000940000|2024-08-07 03:22:20|193866.4|193741.4|193868.5|193743.5|193869.9|193744.9|193866.4|193741.4|6
1723000950000|2024-08-07 03:22:30|193867|193742|193768.8|193643.8|193867|193742|193760.2|193635.2|21
1723000960000|2024-08-07 03:22:40|193767|193642|193767.5|193642.5|193768.4|193643.4|193767|193642|4
1723000970000|2024-08-07 03:22:50|193766.2|193641.2|193768.1|193643.1|193770.6|193645.6|193762.9|193637.9|19
1723000980000|2024-08-07 03:23:00|193766.9|193641.9|193766.9|193641.9|193768.2|193643.2|193764.4|193639.4|10
1723000990000|2024-08-07 03:23:10|193767.6|193642.6|193776.5|193651.5|193779.7|193654.7|193766.8|193641.8|18
1723001000000|2024-08-07 03:23:20|193776.1|193651.1|193739.5|193614.5|193776.3|193651.3|193734.5|193609.5|19
1723001010000|2024-08-07 03:23:30|193738.7|193613.7|193742.6|193617.6|193747|193622|193738.7|193613.7|11
1723001020000|2024-08-07 03:23:40|193743.1|193618.1|193808.6|193683.6|193809.1|193684.1|193732.5|193607.5|17
1723001030000|2024-08-07 03:23:50|193806.7|193681.7|193828.1|193703.1|193831.8|193706.8|193797.6|193672.6|8
1723001040000|2024-08-07 03:24:00|193829.7|193704.7|193855.2|193730.2|193862.7|193737.7|193828.7|193703.7|16
1723001050000|2024-08-07 03:24:10|193854.1|193729.1|193855.7|193730.7|193859.3|193734.3|193843.3|193718.3|11
1723001060000|2024-08-07 03:24:20|193857|193732|193850.5|193725.5|193857|193732|193850.5|193725.5|3
1723001070000|2024-08-07 03:24:30|193849.9|193724.9|193838.5|193713.5|193855.4|193730.4|193838.1|193713.1|9
1723001080000|2024-08-07 03:24:40|193839|193714|193836.1|193711.1|193839.1|193714.1|193836.1|193711.1|10
1723001090000|2024-08-07 03:24:50|193835.9|193710.9|193836.3|193711.3|193836.7|193711.7|193835.9|193710.9|3
1723001100000|2024-08-07 03:25:00|193837.9|193712.9|193841.9|193716.9|193843.1|193718.1|193837.9|193712.9|8
1723001110000|2024-08-07 03:25:10|193841.6|193716.6|193841.6|193716.6|193841.6|193716.6|193841.6|193716.6|1
1723001120000|2024-08-07 03:25:20|193840.3|193715.3|193855.1|193730.1|193855.1|193730.1|193836|193711|10
1723001130000|2024-08-07 03:25:30|193852.4|193727.4|193871.1|193746.1|193879.2|193754.2|193852.4|193727.4|13
1723001140000|2024-08-07 03:25:40|193870.1|193745.1|193868.5|193743.5|193870.1|193745.1|193868.5|193743.5|2
1723001150000|2024-08-07 03:25:50|193868.8|193743.8|193856.2|193731.2|193874.8|193749.8|193856.2|193731.2|14
1723001160000|2024-08-07 03:26:00|193855.9|193730.9|193906.6|193781.6|193928.8|193803.8|193855.9|193730.9|25
1723001170000|2024-08-07 03:26:10|193904.2|193779.2|193910|193785|193915.4|193790.4|193904.2|193779.2|16
1723001180000|2024-08-07 03:26:20|193909.7|193784.7|193910|193785|193915.7|193790.7|193907.9|193782.9|5
1723001190000|2024-08-07 03:26:30|193914.4|193789.4|193910.2|193785.2|193914.9|193789.9|193910.2|193785.2|3
1723001200000|2024-08-07 03:26:40|193915.6|193790.6|193912.5|193787.5|193915.6|193790.6|193909.5|193784.5|3
1723001210000|2024-08-07 03:26:50|193912.2|193787.2|193913.2|193788.2|193919.7|193794.7|193911.9|193786.9|9
1723001220000|2024-08-07 03:27:00|193913.4|193788.4|193912.2|193787.2|193917|193792|193912|193787|6
1723001230000|2024-08-07 03:27:10|193917.4|193792.4|193914.7|193789.7|193921.1|193796.1|193911.8|193786.8|11
1723001240000|2024-08-07 03:27:20|193912.9|193787.9|193918.6|193791.8|193918.6|193791.8|193911.6|193786.6|7
1723001250000|2024-08-07 03:27:30|193917.8|193791.7|193933.1|193807.9|193936.4|193809.9|193917.8|193791.7|6
1723001260000|2024-08-07 03:27:40|193931.5|193806.5|193915.7|193790.7|193931.5|193806.5|193915.7|193790.7|6
1723001270000|2024-08-07 03:27:50|193916.2|193791.2|193872.5|193747.5|193916.2|193791.2|193872.5|193747.5|12
1723001280000|2024-08-07 03:28:00|193871.5|193746.5|193877.6|193752.6|193886.5|193761.5|193871.5|193746.5|22
1723001290000|2024-08-07 03:28:10|193877.3|193752.3|193871.1|193746.1|193879|193754|193871|193746|12
1723001300000|2024-08-07 03:28:20|193876.1|193751.1|193885.2|193760.2|193888.1|193763.1|193871.1|193746.1|12
1723001310000|2024-08-07 03:28:30|193885.7|193760.7|193907.8|193782.8|193915.4|193790.4|193885.7|193760.7|14
1723001320000|2024-08-07 03:28:40|193905.6|193780.6|193905.6|193780.6|193905.6|193780.6|193905.6|193780.6|1
1723001330000|2024-08-07 03:28:50|193906.3|193781.3|193909|193784|193912.7|193787.7|193906.3|193781.3|3
1723001340000|2024-08-07 03:29:00|193913.6|193788.6|193924.5|193799.5|193924.5|193799.5|193910.6|193785.6|19
1723001350000|2024-08-07 03:29:10|193919.1|193794.1|193920|193795|193924.9|193799.9|193918.5|193793.5|10
1723001360000|2024-08-07 03:29:20|193921.7|193796.7|193923.6|193798.6|193926|193801|193921.2|193796.2|9
1723001370000|2024-08-07 03:29:30|193922.9|193797.9|193890.8|193765.8|193926.8|193801.8|193890.8|193765.8|14
1723001380000|2024-08-07 03:29:40|193889.8|193764.8|193891.5|193766.5|193898.1|193773.1|193889.8|193764.8|10
1723001390000|2024-08-07 03:29:50|193890.5|193765.5|193889.3|193764.3|193890.7|193765.7|193888.2|193763.2|5
1723001400000|2024-08-07 03:30:00|193889.6|193764.6|193930.4|193805.4|193946.4|193821.4|193889.6|193764.6|18
1723001410000|2024-08-07 03:30:10|193930|193805|193942.9|193817.9|193947.2|193822.2|193930|193805|13
1723001420000|2024-08-07 03:30:20|193943.5|193818.5|193945.8|193820.8|193945.8|193820.8|193940.4|193815.4|5
1723001430000|2024-08-07 03:30:30|193942.7|193817.7|193974.2|193849.2|193979.7|193854.7|193942.5|193817.5|10
1723001440000|2024-08-07 03:30:40|193973.8|193848.8|193970.3|193845.3|193984|193859|193960.7|193835.7|11
1723001450000|2024-08-07 03:30:50|193972.8|193847.8|193991.8|193866.8|194018.3|193893.3|193972.8|193847.8|13
1723001460000|2024-08-07 03:31:00|193991.9|193866.9|193940.8|193815.8|193995.9|193870.9|193938.7|193813.7|13
1723001470000|2024-08-07 03:31:10|193940.2|193815.2|193958.7|193833.7|193960.4|193835.4|193940.2|193815.2|9
1723001480000|2024-08-07 03:31:20|193957.7|193832.7|193957.4|193832.4|193957.7|193832.7|193957.4|193832.4|3
1723001490000|2024-08-07 03:31:30|193956.5|193831.5|193965|193840|193967.7|193842.7|193956.5|193831.5|7
1723001500000|2024-08-07 03:31:40|193964.6|193839.6|193941.6|193816.6|193964.6|193839.6|193938.6|193813.6|9
1723001510000|2024-08-07 03:31:50|193940.5|193815.5|193932.8|193807.8|193940.5|193815.5|193932.8|193807.8|4
1723001520000|2024-08-07 03:32:00|193933.2|193808.2|193974.8|193840.1|193974.8|193840.1|193932.4|193807.4|14
1723001530000|2024-08-07 03:32:10|193978.8|193837.3|193977.8|193834.3|193979.1|193842.7|193973.2|193825.7|17
1723001540000|2024-08-07 03:32:20|193982.2|193829.6|193966.8|193836.3|193985.7|193845.5|193966.8|193829.6|18
1723001550000|2024-08-07 03:32:30|193966.1|193836.1|193963.4|193833|193967.6|193836.9|193963.4|193833|5
1723001560000|2024-08-07 03:32:40|193967.3|193837.4|193963.5|193835|193969.6|193844.6|193963.5|193835|5
1723001570000|2024-08-07 03:32:50|193967.1|193838.6|193973.9|193842.4|193973.9|193842.4|193962.7|193834.6|5
1723001580000|2024-08-07 03:33:00|193984.9|193859.9|193989.8|193864.8|193995.1|193869.9|193984.9|193859.9|11
1723001600000|2024-08-07 03:33:20|193994|193869|193989|193864|193994|193869|193989|193864|3
1723001610000|2024-08-07 03:33:30|193992.5|193867.5|194014.8|193889.8|194019.3|193894.3|193992.5|193867.5|3
1723001620000|2024-08-07 03:33:40|194014.4|193889.4|194015.4|193890.4|194018.6|193893.6|194009.2|193884.2|9
1723001630000|2024-08-07 03:33:50|194015.6|193890.6|194016.4|193891.4|194023.7|193898.7|194010.1|193885.1|12
1723001640000|2024-08-07 03:34:00|194017|193892|194016.4|193891.4|194019|193894|194016.4|193891.4|3
1723001650000|2024-08-07 03:34:10|194016.1|193891.1|194015.2|193890.2|194016.6|193891.6|194013.6|193888.6|6
1723001660000|2024-08-07 03:34:20|194017.9|193892.9|194035.2|193910.2|194035.2|193910.2|194015.1|193890.1|7
1723001670000|2024-08-07 03:34:30|194034.2|193909.2|194035.5|193910.5|194035.5|193910.5|194033.2|193908.2|3
1723001680000|2024-08-07 03:34:40|194032.4|193907.4|194032.1|193907.1|194035.3|193910.3|194030.5|193905.5|5
1723001690000|2024-08-07 03:34:50|194032|193907|194033.2|193908.2|194033.4|193908.4|194032|193907|4
1723001700000|2024-08-07 03:35:00|194032|193907|194035.2|193910.2|194036.6|193911.6|194032|193907|8
1723001710000|2024-08-07 03:35:10|194036.4|193911.4|194018.6|193893.6|194036.4|193911.4|194018.3|193893.3|13
1723001720000|2024-08-07 03:35:20|194024.1|193899.1|193991.5|193861.2|194024.1|193899.1|193982.4|193857.4|12
1723001730000|2024-08-07 03:35:30|193990.7|193860.3|193990.7|193860.3|193990.7|193860.3|193990.7|193860.3|1
1723001740000|2024-08-07 03:35:40|193990.6|193860.4|194001.6|193876.6|194008.9|193881.2|193990.6|193860.4|10
1723001750000|2024-08-07 03:35:50|194001.5|193876.5|194010.9|193885.9|194010.9|193885.9|193999.2|193874.2|13
1723001760000|2024-08-07 03:36:00|194011.4|193886.4|194030.5|193905.5|194039.4|193914.4|194011.4|193886.4|18
1723001770000|2024-08-07 03:36:10|194028.3|193903.3|194028.3|193903.3|194034.7|193909.7|194024.7|193899.7|24
1723001780000|2024-08-07 03:36:20|194026|193901|194025.7|193900.7|194030.8|193905.8|194022.5|193897.5|22
1723001790000|2024-08-07 03:36:30|194025.8|193900.8|194025.6|193900.6|194029.5|193904.5|194022.3|193897.3|16
1723001800000|2024-08-07 03:36:40|194022.8|193897.8|194025.8|193900.8|194031.4|193906.4|194020.9|193895.9|19
1723001810000|2024-08-07 03:36:50|194026.1|193901.1|194022.3|193897.3|194026.5|193901.5|194022.3|193897.3|15
1723001820000|2024-08-07 03:37:00|194025.7|193900.7|193964.9|193839.9|194027.7|193902.7|193964.9|193839.9|17
1723001830000|2024-08-07 03:37:10|193962.9|193837.9|193964.3|193839.3|193968.3|193843.3|193953.4|193828.4|17
1723001840000|2024-08-07 03:37:20|193964.8|193839.8|193975|193850|193983.3|193853.5|193962.3|193837.3|19
1723001850000|2024-08-07 03:37:30|193974.1|193849.1|193965.2|193840.2|193974.1|193849.1|193955.9|193830.9|12
1723001860000|2024-08-07 03:37:40|193965.5|193840.5|193968.9|193843.9|193973.4|193848.4|193965.5|193840.5|11
1723001870000|2024-08-07 03:37:50|193968.4|193843.4|193976.1|193851.1|193995.9|193870.9|193967.3|193842.3|9
1723001880000|2024-08-07 03:38:00|193977.5|193852.5|194001.6|193876.6|194005.2|193880.2|193977.5|193852.5|16
1723001890000|2024-08-07 03:38:10|194002.2|193877.2|194015.9|193890.9|194019.7|193894.7|194001.7|193876.7|14
1723001900000|2024-08-07 03:38:20|194015.6|193890.6|194015.4|193890.4|194020.5|193895.5|194015.3|193890.3|15
1723001910000|2024-08-07 03:38:30|194019|193894|194001.2|193876.2|194019.6|193894.6|193996.3|193871.3|19
1723001920000|2024-08-07 03:38:40|194001.5|193876.5|194000.5|193875.5|194005.4|193880.4|193999.9|193874.9|11
1723001930000|2024-08-07 03:38:50|194002.9|193877.9|194004.1|193879.1|194008.9|193881.7|193997.9|193872.4|8
1723001940000|2024-08-07 03:39:00|194002.8|193877.8|193974.9|193845|194002.8|193877.8|193968.2|193843.2|13
1723001950000|2024-08-07 03:39:10|193974.4|193844.8|193998.9|193867.6|193999.9|193872.6|193974.4|193844.8|14
1723001960000|2024-08-07 03:39:20|193995.8|193864.5|193998|193871.2|194003.5|193873.1|193992.2|193864|21
1723001970000|2024-08-07 03:39:30|193994.1|193867.4|193998.5|193871.3|193998.5|193871.3|193991.5|193865.9|16
1723001980000|2024-08-07 03:39:40|193997.5|193871.2|194005.8|193880.8|194008.2|193883.2|193992.8|193866.5|16
1723001990000|2024-08-07 03:39:50|194001.6|193876.6|194004.8|193879.8|194005.4|193880.4|194001.6|193876.6|4
1723002000000|2024-08-07 03:40:00|194005.5|193880.5|194005|193880|194010.2|193885.2|194003|193878|14
1723002010000|2024-08-07 03:40:10|194004.4|193879.4|194023.7|193898.7|194024.1|193899.1|194003.9|193878.9|8
1723002020000|2024-08-07 03:40:20|194019.8|193894.8|194019.8|193894.8|194019.8|193894.8|194019.8|193894.8|1
1723002030000|2024-08-07 03:40:30|194018.6|193893.6|194007.8|193882.8|194018.6|193893.6|194006|193881|12
1723002040000|2024-08-07 03:40:40|194009.4|193884.4|193995.8|193870.8|194009.4|193884.4|193994.2|193869.2|6
1723002050000|2024-08-07 03:40:50|193998.2|193873.2|194000.3|193875.3|194002.3|193877.3|193998.2|193873.2|9
1723002060000|2024-08-07 03:41:00|194001.6|193876.6|194003.4|193878.4|194006.8|193881.8|194001.6|193876.6|12
1723002070000|2024-08-07 03:41:10|194006.6|193881.6|194012.1|193887.1|194012.1|193887.1|194006.4|193881.4|6
1723002080000|2024-08-07 03:41:20|194011.3|193886.3|193991.4|193866.4|194012.2|193887.2|193991.4|193866.4|7
1723002090000|2024-08-07 03:41:30|193997|193872|193977.1|193852.1|193997|193872|193977.1|193852.1|14
1723002100000|2024-08-07 03:41:40|193977.2|193852.2|193989.9|193864.9|193995.6|193870.6|193976.2|193850|7
1723002110000|2024-08-07 03:41:50|193994.9|193869.9|194009.1|193884.1|194009.1|193884.1|193994.9|193869.9|3
1723002120000|2024-08-07 03:42:00|194013.2|193888.2|194003.3|193878.3|194013.2|193888.2|194002.8|193877.8|7
1723002130000|2024-08-07 03:42:10|194001.8|193876.8|193962.2|193837.2|194001.8|193876.8|193961.5|193836.5|14
1723002140000|2024-08-07 03:42:20|193966.3|193841.3|193966.3|193841.3|193966.3|193841.3|193966.2|193841.2|3
1723002150000|2024-08-07 03:42:30|193966.7|193841.7|193968.8|193843.8|193968.8|193843.8|193964.9|193839.9|12
1723002160000|2024-08-07 03:42:40|193967.7|193842.7|193967.4|193842.4|193967.7|193842.7|193967.4|193842.4|2
1723002170000|2024-08-07 03:42:50|193963.9|193838.9|193963.5|193838.5|193963.9|193838.9|193963.5|193838.5|2
1723002180000|2024-08-07 03:43:00|193967.5|193842.5|193931.9|193806.9|193969.9|193844.9|193921.3|193796.3|14
1723002190000|2024-08-07 03:43:10|193932.2|193807.2|193890.3|193765.3|193933.7|193808.7|193888.8|193763.8|18
1723002200000|2024-08-07 03:43:20|193890|193765|193889.8|193764.8|193890.2|193765.2|193889.8|193764.8|3
1723002210000|2024-08-07 03:43:30|193895.5|193770.5|193893.8|193768.8|193895.5|193770.5|193893.8|193768.8|2
1723002220000|2024-08-07 03:43:40|193896.5|193771.5|193889.2|193764.2|193896.8|193771.8|193889.2|193764.2|6
1723002230000|2024-08-07 03:43:50|193889.9|193764.9|193890.1|193765.1|193890.1|193765.1|193889.9|193764.9|2
1723002240000|2024-08-07 03:44:00|193891.9|193766.9|193865.8|193740.8|193891.9|193766.9|193846.3|193721.3|20
1723002250000|2024-08-07 03:44:10|193865.7|193740.7|193853.8|193728.8|193865.7|193740.7|193851.7|193726.7|10
1723002260000|2024-08-07 03:44:20|193853.3|193728.3|193851.6|193726.6|193853.3|193728.3|193851.6|193726.6|2
1723002270000|2024-08-07 03:44:30|193831.9|193706.9|193814.1|193689.1|193845.3|193720.3|193799.2|193674.2|21
1723002280000|2024-08-07 03:44:40|193813.6|193688.6|193801.3|193676.3|193815.6|193690.6|193795|193670|23
1723002290000|2024-08-07 03:44:50|193798.7|193673.7|193796.7|193671.7|193798.7|193673.7|193796.7|193671.7|2
1723002300000|2024-08-07 03:45:00|193800.6|193675.6|193859.4|193734.4|193859.4|193734.4|193800.6|193675.6|30
1723002310000|2024-08-07 03:45:10|193835.1|193710.1|193835.4|193710.4|193836.8|193711.8|193834.6|193709.6|4
1723002320000|2024-08-07 03:45:20|193834.7|193709.7|193832.5|193707.5|193834.7|193709.7|193832.5|193707.5|3
1723002330000|2024-08-07 03:45:30|193833.4|193708.4|193836|193711|193837|193712|193829.8|193704.8|6
1723002340000|2024-08-07 03:45:40|193838.5|193713.5|193836.4|193711.4|193838.5|193713.5|193836.4|193711.4|2
1723002360000|2024-08-07 03:46:00|193840.3|193715.3|193873.2|193748.2|193875.6|193750.6|193837.3|193712.3|17
1723002370000|2024-08-07 03:46:10|193876.3|193751.3|193912.4|193787.4|193915.7|193790.7|193874.4|193749.4|15
1723002380000|2024-08-07 03:46:20|193910.6|193785.6|193905.5|193780.5|193910.6|193785.6|193905.5|193780.5|8
1723002390000|2024-08-07 03:46:30|193906|193781|193891.3|193766.3|193907|193782|193891.3|193766.3|9
1723002400000|2024-08-07 03:46:40|193890|193765|193888.6|193763.6|193895.6|193770.6|193877.6|193752.6|21
1723002410000|2024-08-07 03:46:50|193896.3|193771.3|193912.6|193787.6|193912.6|193787.6|193896.3|193771.3|12
1723002420000|2024-08-07 03:47:00|193911.5|193786.5|193933.8|193808.8|193939|193814|193911.5|193786.5|22
1723002430000|2024-08-07 03:47:10|193933.9|193808.9|193934.2|193809.2|193934.2|193809.2|193933.7|193808.7|3
1723002440000|2024-08-07 03:47:20|193935.1|193810.1|193973.5|193848.5|193973.5|193848.5|193935.1|193810.1|23
1723002450000|2024-08-07 03:47:30|193975.5|193850.5|193986.1|193861.1|193993.1|193868.1|193975.5|193850.5|9
1723002460000|2024-08-07 03:47:40|193986.9|193861.9|193986.8|193861.8|194003.7|193878.7|193986|193861|11
1723002470000|2024-08-07 03:47:50|193985.8|193860.8|193983.4|193858.4|194000.7|193875.7|193982.6|193857.6|9
1723002480000|2024-08-07 03:48:00|193983.5|193858.5|193983.7|193858.7|193987.6|193862.6|193983.4|193858.4|5
1723002490000|2024-08-07 03:48:10|193984|193859|193988.7|193863.7|193988.7|193863.7|193983.1|193858.1|13
1723002500000|2024-08-07 03:48:20|193990.6|193865.6|193988.3|193863.3|194001.3|193876.3|193985.1|193860.1|14
1723002510000|2024-08-07 03:48:30|194001.6|193876.6|194032.9|193907.9|194042.5|193917.5|193999.8|193874.8|22
1723002520000|2024-08-07 03:48:40|194036.1|193911.1|194045.2|193920.2|194047.8|193922.8|194034.7|193905.6|14
1723002530000|2024-08-07 03:48:50|194046.2|193921.2|194031.9|193906.9|194046.2|193921.2|194031.9|193906.9|2
1723002540000|2024-08-07 03:49:00|194034.4|193909.4|194026.5|193901.5|194034.4|193909.4|194023.5|193898.5|18
1723002550000|2024-08-07 03:49:10|194024.3|193899.3|194034.2|193909.2|194043.6|193918.6|194024.3|193899.3|11
1723002560000|2024-08-07 03:49:20|194036.8|193911.8|194036.7|193911.7|194037.6|193912.6|194036.6|193911.6|4
1723002570000|2024-08-07 03:49:30|194037.6|193912.6|194037.1|193912.1|194046.1|193921.1|194037.1|193912.1|15
1723002580000|2024-08-07 03:49:40|194036.2|193911.2|194028.4|193903.4|194042.7|193917.7|194026.4|193901.4|10
1723002590000|2024-08-07 03:49:50|194026.3|193901.3|194024.4|193899.4|194027.4|193902.4|194023.6|193898.6|14
1723002600000|2024-08-07 03:50:00|194025.4|193900.4|194039.1|193914.1|194040|193915|194025.4|193900.4|15
1723002610000|2024-08-07 03:50:10|194036.6|193911.6|194026|193901|194036.6|193911.6|194025.5|193900.5|15
1723002620000|2024-08-07 03:50:20|194025.3|193900.3|194030.8|193905.8|194031.6|193906.6|194025.3|193900.3|10
1723002630000|2024-08-07 03:50:30|194031.6|193906.6|194033.2|193908.2|194033.2|193908.2|194030.8|193905.8|3
1723002640000|2024-08-07 03:50:40|194029.1|193904.1|194022.3|193897.3|194029.1|193904.1|194021.1|193896.1|8
1723002650000|2024-08-07 03:50:50|194019.5|193894.5|194024.6|193897.3|194024.6|193897.3|193994.7|193869.7|12
1723002660000|2024-08-07 03:51:00|194025|193900|193999|193874|194026.1|193901.1|193997|193872|12
1723002670000|2024-08-07 03:51:10|194000.1|193875.1|194017.3|193892.3|194017.3|193892.3|193999.7|193874.7|13
1723002680000|2024-08-07 03:51:20|194019.2|193894.2|194020.6|193895.6|194023.6|193898.6|194015.1|193890.1|14
1723002690000|2024-08-07 03:51:30|194021.1|193896.1|194020.4|193895.4|194024.5|193899.5|194018.2|193893.2|11
1723002700000|2024-08-07 03:51:40|194019|193894|194021.8|193896.8|194021.8|193896.8|194019|193894|3
1723002710000|2024-08-07 03:51:50|194024|193899|194045.6|193920.6|194050.5|193925.5|194022.4|193897.4|12
1723002720000|2024-08-07 03:52:00|194046.3|193921.3|194035.3|193910.3|194047.8|193922.8|194031.2|193906.2|9
1723002730000|2024-08-07 03:52:10|194038.5|193913.5|194043.1|193917.5|194046.7|193919.8|194037.2|193910.7|13
1723002740000|2024-08-07 03:52:20|194044|193919|194051.3|193926.3|194055.5|193930.5|194044|193919|6
1723002750000|2024-08-07 03:52:30|194053.5|193928.5|194059.3|193934.3|194080.8|193955.8|194053.5|193928.5|16
1723002760000|2024-08-07 03:52:40|194058.9|193933.9|194058.2|193933.2|194059.4|193934.4|194055.3|193930.3|8
1723002770000|2024-08-07 03:52:50|194058.5|193933.5|194058.4|193933.4|194065|193940|194058.4|193933.4|9
1723002780000|2024-08-07 03:53:00|194070.2|193945.2|194075.8|193950.8|194075.8|193950.8|194070.2|193945.2|4
1723002790000|2024-08-07 03:53:10|194077.4|193952.4|194077.3|193952.3|194081.3|193956.3|194071.3|193946.3|15
1723002800000|2024-08-07 03:53:20|194075.6|193950.6|194062.1|193937.1|194075.6|193950.6|194055.9|193930.9|13
1723002810000|2024-08-07 03:53:30|194059.2|193934.2|194051.4|193926.4|194061.6|193936.6|194051.4|193926.4|16
1723002820000|2024-08-07 03:53:40|194051|193926|194043.7|193918.7|194076|193951|194043.7|193918.7|25
1723002830000|2024-08-07 03:53:50|194043.8|193918.8|194050.5|193925.5|194058.7|193933.7|194043.8|193918.8|21
1723002840000|2024-08-07 03:54:00|194071.6|193946.6|194072.1|193947.1|194075.9|193950.9|194060.7|193935.7|16
1723002850000|2024-08-07 03:54:10|194071.5|193946.5|194071.8|193946.8|194075.9|193950.9|194071.1|193946.1|11
1723002860000|2024-08-07 03:54:20|194071|193946|194065.3|193940.3|194072.6|193947.6|194065.3|193940.3|7
1723002870000|2024-08-07 03:54:30|194065.7|193940.7|194067.8|193942.8|194071.6|193946.6|194064|193939|12
1723002880000|2024-08-07 03:54:40|194069.5|193944.5|194011|193886|194072.4|193947.4|194005.7|193880.7|17
1723002890000|2024-08-07 03:54:50|194010.1|193885.1|194001.7|193876.7|194014.7|193889.7|194001.7|193876.7|17
1723002900000|2024-08-07 03:55:00|194002.5|193877.5|193976.6|193851.6|194002.5|193877.5|193976.5|193851.5|10
1723002910000|2024-08-07 03:55:10|193977.7|193852.7|193974.8|193849.8|193984.2|193859.2|193972.6|193847.6|15
1723002920000|2024-08-07 03:55:20|193974.1|193849.1|193968.3|193843.3|193974.1|193849.1|193961.4|193836.4|16
1723002930000|2024-08-07 03:55:30|193968.9|193843.9|193968.2|193843.2|193968.9|193843.9|193964.4|193839.4|12
1723002940000|2024-08-07 03:55:40|193966.6|193841.6|193965.5|193840.5|193966.6|193841.6|193965.5|193840.5|3
1723002950000|2024-08-07 03:55:50|193965.1|193840.1|193958.8|193833.8|193965.1|193840.1|193954.8|193829.8|8
1723002960000|2024-08-07 03:56:00|193965.2|193840.2|193990.6|193865.6|193998.7|193873.7|193965.2|193840.2|16
1723002970000|2024-08-07 03:56:10|193991.6|193866.6|193998.3|193873.3|194010.5|193885.5|193991.6|193866.6|11
1723002980000|2024-08-07 03:56:20|193998|193873|193986.8|193861.8|193998|193873|193986.8|193861.8|8
1723002990000|2024-08-07 03:56:30|193986.7|193861.7|193984.7|193859.7|193987.3|193862.3|193984.7|193859.7|4
1723003000000|2024-08-07 03:56:40|193986.5|193861.5|193986.7|193861.7|193987.4|193862.4|193985.1|193860.1|8
1723003010000|2024-08-07 03:56:50|193987.3|193862.3|193977.1|193852.1|193991.1|193866.1|193976.6|193851.6|15
1723003030000|2024-08-07 03:57:10|193977.3|193852.3|193976.9|193851.9|193981.6|193856.6|193976.9|193851.9|9
1723003040000|2024-08-07 03:57:20|193978|193853|193973.2|193848.2|193978.8|193853.8|193972|193847|18
1723003050000|2024-08-07 03:57:30|193973.6|193848.6|193952.4|193827.4|193974|193849|193951.3|193826.3|12
1723003060000|2024-08-07 03:57:40|193952.2|193827.2|193958.6|193833.6|193964.6|193839.6|193951.6|193826.6|14
1723003070000|2024-08-07 03:57:50|193955.9|193830.9|193966.2|193841.2|193967.6|193842.6|193955.9|193830.9|10
1723003080000|2024-08-07 03:58:00|193966|193841|193953.7|193828.7|193967.4|193842.4|193950.6|193825.6|19
1723003090000|2024-08-07 03:58:10|193954.4|193829.4|193961|193836|193961.7|193836.7|193947|193822|9
1723003100000|2024-08-07 03:58:20|193960.6|193835.6|193964|193839|193965.5|193840.5|193956.5|193831.5|10
1723003110000|2024-08-07 03:58:30|193963.9|193838.9|193964.7|193839.7|193967.1|193842.1|193953.1|193828.1|12
1723003120000|2024-08-07 03:58:40|193963.7|193838.7|193958.1|193833.1|193967.8|193842.8|193954.6|193829.6|20
1723003130000|2024-08-07 03:58:50|193955.5|193830.5|193957.2|193832.2|193957.2|193832.2|193953.7|193828.7|6
1723003140000|2024-08-07 03:59:00|193953.6|193828.6|193970.5|193845.5|193976.1|193851.1|193953.6|193828.6|22
1723003150000|2024-08-07 03:59:10|193969.3|193844.3|193970.6|193845.6|193974.4|193849.4|193966.5|193841.5|12
1723003160000|2024-08-07 03:59:20|193970.7|193845.7|193978.2|193853.2|193978.7|193853.7|193958.8|193833.8|17
1723003170000|2024-08-07 03:59:30|193979.5|193854.5|193978.1|193853.1|193980.3|193855.3|193978.1|193853.1|5
1723003180000|2024-08-07 03:59:40|193977.9|193852.9|193992.9|193867.9|194000.4|193875.4|193977.7|193852.7|11
1723003190000|2024-08-07 03:59:50|193995.1|193870.1|193993.2|193868.2|193997|193872|193990|193865|14
1723003200000|2024-08-07 04:00:00|193991.6|193866.6|193959|193834|193991.6|193866.6|193958|193833|18
1723003210000|2024-08-07 04:00:10|193959.1|193834.1|193961.7|193836.7|193961.7|193836.7|193952.2|193827.2|15
1723003220000|2024-08-07 04:00:20|193960|193835|193962.3|193837.3|193962.5|193837.5|193956.2|193831.2|15
1723003230000|2024-08-07 04:00:30|193962.9|193837.9|193977.2|193852.2|193986.7|193861.7|193962.9|193837.9|14
1723003240000|2024-08-07 04:00:40|193977.9|193852.9|193978.1|193853.1|193986.4|193861.4|193976.5|193851.5|12
1723003250000|2024-08-07 04:00:50|193977.2|193852.2|193960.5|193835.5|193983.2|193858.2|193957.6|193832.6|21
1723003260000|2024-08-07 04:01:00|193962.5|193837.5|193949.8|193824.8|193963.7|193838.7|193949.8|193824.8|16
1723003270000|2024-08-07 04:01:10|193953.8|193828.8|193956.7|193831.7|193959.8|193834.8|193952.9|193827.9|21
1723003280000|2024-08-07 04:01:20|193959.4|193834.4|193917.9|193792.9|193959.4|193834.4|193910.2|193785.2|11
1723003290000|2024-08-07 04:01:30|193918|193793|193918|193793|193918|193793|193918|193793|1
1723003300000|2024-08-07 04:01:40|193916.2|193791.2|193915.1|193790.1|193916.9|193791.9|193914.2|193789.2|14
1723003310000|2024-08-07 04:01:50|193912.9|193787.9|193917.6|193792.6|193919|193794|193912.5|193787.5|20
1723003320000|2024-08-07 04:02:00|193919.1|193794.1|193926.1|193801.1|193933.2|193808.2|193915.3|193790.3|25
1723003330000|2024-08-07 04:02:10|193927.9|193802.9|193914.5|193789.5|193952.4|193827.4|193914.5|193789.5|25
1723003340000|2024-08-07 04:02:20|193915.9|193790.9|193917.8|193792.8|193917.8|193792.8|193911|193786|8
1723003350000|2024-08-07 04:02:30|193917.5|193792.5|193912.3|193787.3|193918.8|193793.8|193912.3|193787.3|11
1723003360000|2024-08-07 04:02:40|193912.7|193787.7|193916.7|193791.7|193918.3|193793.3|193911.5|193786.5|27
1723003370000|2024-08-07 04:02:50|193914.4|193789.4|193912.7|193787.7|193917.5|193792.5|193910.5|193785.5|30
1723003380000|2024-08-07 04:03:00|193915.7|193790.7|193873|193748|193915.7|193790.7|193868.2|193743.2|25
1723003390000|2024-08-07 04:03:10|193872.2|193747.2|193866.1|193741.1|193873|193748|193862.1|193737.1|15
1723003400000|2024-08-07 04:03:20|193866.4|193741.4|193866.3|193741.3|193871.1|193746.1|193865|193740|10
1723003410000|2024-08-07 04:03:30|193866.8|193741.8|193833.8|193708.8|193868|193743|193831.9|193706.9|16
1723003420000|2024-08-07 04:03:40|193833.9|193708.9|193838.6|193713.6|193839|193714|193833.3|193708.3|23
1723003430000|2024-08-07 04:03:50|193839.1|193714.1|193851.6|193726.6|193853.7|193728.7|193839.1|193714.1|15
1723003440000|2024-08-07 04:04:00|193853.9|193728.9|193799|193674|193853.9|193728.9|193798.9|193673.9|21
1723003450000|2024-08-07 04:04:10|193798.9|193673.9|193798.9|193673.9|193800.8|193675.8|193798.9|193673.9|8
1723003460000|2024-08-07 04:04:20|193797.1|193672.1|193798.7|193673.7|193798.7|193673.7|193796.6|193671.6|7
1723003470000|2024-08-07 04:04:30|193797.1|193672.1|193799.4|193674.4|193799.5|193674.5|193797.1|193672.1|4
1723003480000|2024-08-07 04:04:40|193799|193674|193799|193674|193799|193674|193799|193674|1
1723003490000|2024-08-07 04:04:50|193801.4|193676.4|193801.4|193676.4|193801.4|193676.4|193800.5|193675.5|3
1723003500000|2024-08-07 04:05:00|193797.1|193672.1|193798.2|193673.2|193798.8|193673.8|193797.1|193672.1|8
1723003510000|2024-08-07 04:05:10|193798.8|193673.8|193798.8|193673.8|193798.8|193673.8|193798.2|193673.2|3
1723003520000|2024-08-07 04:05:20|193800.8|193675.8|193794.5|193669.5|193812.7|193687.7|193794.5|193669.5|13
1723003530000|2024-08-07 04:05:30|193794.4|193669.4|193747.2|193622.2|193797.2|193672.2|193731.5|193606.5|16
1723003540000|2024-08-07 04:05:40|193747.8|193622.8|193772.7|193647.7|193772.7|193647.7|193728.5|193603.5|15
1723003550000|2024-08-07 04:05:50|193772.3|193647.3|193774.5|193649.5|193776.8|193651.8|193766.8|193641.8|13
1723003560000|2024-08-07 04:06:00|193784|193659|193784.4|193659.4|193790.5|193665.5|193781.3|193656.3|7
1723003570000|2024-08-07 04:06:10|193784|193659|193765.1|193640.1|193784|193659|193765.1|193640.1|12
1723003580000|2024-08-07 04:06:20|193765.9|193640.9|193771.9|193646.9|193774.6|193649.6|193765.3|193640.3|7
1723003590000|2024-08-07 04:06:30|193770.9|193645.9|193834.5|193709.5|193840.3|193715.3|193764.3|193639.3|18
1723003600000|2024-08-07 04:06:40|193833.4|193708.4|193833.4|193708.4|193834.5|193709.5|193833.4|193708.4|3
1723003610000|2024-08-07 04:06:50|193834.5|193709.5|193834.5|193709.5|193836.5|193711.5|193833.3|193708.3|8
1723003620000|2024-08-07 04:07:00|193834.8|193709.8|193833.2|193708.2|193842.9|193717.9|193832.6|193707.6|16
1723003630000|2024-08-07 04:07:10|193832.9|193707.9|193835.4|193710.4|193839.5|193714.5|193832.9|193707.9|10
1723003640000|2024-08-07 04:07:20|193836.5|193711.5|193835.6|193710.6|193845.4|193720.4|193833.6|193708.6|13
1723003650000|2024-08-07 04:07:30|193832.9|193707.9|193832.9|193707.9|193832.9|193707.9|193832.9|193707.9|1
1723003660000|2024-08-07 04:07:40|193835.4|193710.4|193837.8|193712.8|193838.2|193713.2|193835.4|193710.4|3
1723003670000|2024-08-07 04:07:50|193836.6|193711.6|193834.5|193709.5|193842.9|193717.9|193834.5|193709.5|9
1723003680000|2024-08-07 04:08:00|193835.1|193710.1|193834.5|193709.5|193837|193712|193834.5|193709.5|4
1723003690000|2024-08-07 04:08:10|193837|193712|193835.9|193710.9|193837|193712|193835.9|193710.9|2
1723003700000|2024-08-07 04:08:20|193837|193712|193806.5|193681.5|193837|193712|193802.5|193677.5|7
1723003710000|2024-08-07 04:08:30|193807.6|193682.6|193808.7|193683.7|193812.7|193687.7|193805.9|193680.9|10
1723003720000|2024-08-07 04:08:40|193810.5|193685.5|193819.2|193694.2|193821|193696|193797.8|193672.8|10
1723003730000|2024-08-07 04:08:50|193820.4|193695.4|193821.9|193696.9|193827.3|193702.3|193820.4|193695.4|8
1723003740000|2024-08-07 04:09:00|193822.9|193697.9|193839.7|193714.7|193853.5|193728.5|193822.9|193697.9|10
1723003750000|2024-08-07 04:09:10|193838.7|193713.7|193837.6|193712.6|193840.4|193715.4|193828.1|193703.1|18
1723003760000|2024-08-07 04:09:20|193836.8|193711.8|193834.9|193709.9|193842.6|193717.6|193833.9|193708.9|20
1723003770000|2024-08-07 04:09:30|193834.5|193709.5|193833.3|193708.3|193847.1|193722.1|193832.5|193707.5|12
1723003780000|2024-08-07 04:09:40|193832.9|193707.9|193845.8|193720.8|193850.1|193725.1|193832.9|193707.9|11
1723003790000|2024-08-07 04:09:50|193845.4|193720.4|193845.4|193720.4|193845.4|193720.4|193845.4|193720.4|1
1723003800000|2024-08-07 04:10:00|193846.2|193721.2|193846.2|193721.2|193846.2|193721.2|193846.2|193721.2|1
1723003810000|2024-08-07 04:10:10|193849.7|193724.7|193903.8|193778.8|193916.3|193791.3|193849.7|193724.7|11
1723003820000|2024-08-07 04:10:20|193905.7|193780.7|193896.6|193771.6|193908.5|193783.5|193896.6|193771.6|13
1723003830000|2024-08-07 04:10:30|193896.2|193771.2|193903.7|193778.7|193906.7|193781.7|193893.6|193768.6|10
1723003840000|2024-08-07 04:10:40|193904.4|193779.4|193907.5|193782.5|193917.3|193792.3|193904.4|193779.4|18
1723003850000|2024-08-07 04:10:50|193917.1|193792.1|193906.8|193781.8|193917.1|193792.1|193904.7|193779.7|13
1723003860000|2024-08-07 04:11:00|193908.5|193783.5|193909.4|193784.4|193913.7|193788.7|193897|193772|9
1723003870000|2024-08-07 04:11:10|193909.3|193784.3|193910.8|193785.8|193914.7|193789.7|193909.3|193784.3|6
1723003880000|2024-08-07 04:11:20|193911.5|193786.5|193938.6|193813.6|193951.7|193826.7|193911.5|193786.5|12
1723003890000|2024-08-07 04:11:30|193938.5|193813.5|193938.7|193813.7|193938.8|193813.8|193938.5|193813.5|3
1723003900000|2024-08-07 04:11:40|193938|193813|193938|193813|193938|193813|193938|193813|1
1723003910000|2024-08-07 04:11:50|193938.7|193813.7|193940.8|193815.8|193944.1|193819.1|193938.7|193813.7|6
1723003920000|2024-08-07 04:12:00|193943.8|193818.8|193941.5|193816.5|193945.2|193820.2|193941.5|193816.5|5
1723003930000|2024-08-07 04:12:10|193941.3|193816.3|193940.3|193815.3|193941.3|193816.3|193940.3|193815.3|2
1723003940000|2024-08-07 04:12:20|193941.6|193816.6|193923.4|193798.4|193941.7|193816.7|193911.5|193786.5|6
1723003950000|2024-08-07 04:12:30|193923.9|193798.9|193927.6|193802.6|193931.7|193806.7|193922.4|193797.4|7
1723003960000|2024-08-07 04:12:40|193929.1|193804.1|193924.3|193799.3|193929.1|193804.1|193924.3|193799.3|13
1723003970000|2024-08-07 04:12:50|193924.8|193799.8|193924.7|193799.7|193925.2|193800.2|193921.8|193796.8|13
1723003980000|2024-08-07 04:13:00|193925|193800|193922.7|193797.7|193925.3|193800.3|193922.2|193797.2|6
1723003990000|2024-08-07 04:13:10|193924.2|193799.2|193924.2|193799.2|193924.2|193799.2|193924.2|193799.2|1
1723004000000|2024-08-07 04:13:20|193923.9|193798.9|193946.7|193821.7|193963.4|193838.4|193923.9|193798.9|14
1723004010000|2024-08-07 04:13:30|193946.9|193821.9|193947.3|193822.3|193949.8|193824.8|193942.8|193817.8|15
1723004020000|2024-08-07 04:13:40|193946.9|193821.9|193949.5|193824.5|193953.6|193828.6|193946.9|193821.9|17
1723004030000|2024-08-07 04:13:50|193948.1|193823.1|193930.9|193805.9|193948.1|193823.1|193930.9|193805.9|5
1723004040000|2024-08-07 04:14:00|193932.4|193807.4|193906.4|193781.4|193947.7|193822.7|193903.4|193778.4|13
1723004050000|2024-08-07 04:14:10|193907|193782|193908.3|193783.3|193912.3|193787.3|193903.1|193778.1|9
1723004070000|2024-08-07 04:14:30|193908.7|193783.7|193906.6|193781.6|193917.1|193792.1|193906.6|193781.6|7
1723004080000|2024-08-07 04:14:40|193906.2|193781.2|193914.2|193789.2|193914.2|193789.2|193905.3|193780.3|27
1723004090000|2024-08-07 04:14:50|193913.5|193788.5|193905.7|193780.7|193913.5|193788.5|193905.7|193780.7|5
1723004100000|2024-08-07 04:15:00|193910.2|193785.2|193870.6|193745.6|193910.2|193785.2|193856.7|193731.7|16
1723004110000|2024-08-07 04:15:10|193871.7|193746.7|193872.3|193747.3|193872.4|193747.4|193870.9|193745.9|15
1723004120000|2024-08-07 04:15:20|193869.3|193744.3|193834|193709|193870.5|193745.5|193833|193708|7
1723004130000|2024-08-07 04:15:30|193834.5|193709.5|193839.3|193714.3|193840.6|193715.6|193834.5|193709.5|7
1723004150000|2024-08-07 04:15:50|193839.4|193714.4|193842.6|193717.6|193842.6|193717.6|193839.4|193714.4|2
1723004160000|2024-08-07 04:16:00|193843.4|193718.4|193842.7|193717.7|193843.4|193718.4|193840.4|193715.4|8
1723004170000|2024-08-07 04:16:10|193843.1|193718.1|193848.6|193723.6|193856.3|193731.3|193843.1|193718.1|16
1723004180000|2024-08-07 04:16:20|193881.1|193756.1|193878.5|193753.5|193881.1|193756.1|193878.5|193753.5|5
1723004190000|2024-08-07 04:16:30|193878.7|193753.7|193880.1|193755.1|193880.1|193755.1|193876.4|193751.4|6
1723004200000|2024-08-07 04:16:40|193880.7|193755.7|193904.8|193779.8|193910.4|193785.4|193880.2|193755.2|5
1723004210000|2024-08-07 04:16:50|193909.8|193784.8|193911.2|193786.2|193914.4|193789.4|193908.2|193783.2|13
1723004220000|2024-08-07 04:17:00|193911.1|193786.1|193911.1|193786.1|193911.1|193786.1|193911.1|193786.1|1
1723004240000|2024-08-07 04:17:20|193914.4|193789.4|193920.3|193795.3|193920.3|193795.3|193914.4|193789.4|2
1723004260000|2024-08-07 04:17:40|193917.2|193792.2|193914.7|193789.7|193917.3|193792.3|193902.8|193777.8|14
1723004270000|2024-08-07 04:17:50|193915.9|193790.9|193916.2|193791.2|193916.2|193791.2|193915.4|193790.4|9
1723004280000|2024-08-07 04:18:00|193915.6|193790.6|193953.9|193828.9|193953.9|193828.9|193915.6|193790.6|7
1723004290000|2024-08-07 04:18:10|193953|193828|193964.5|193839.5|193976.6|193851.6|193940.8|193815.8|26
1723004300000|2024-08-07 04:18:20|193966.4|193841.4|193970.6|193845.6|193976.4|193851.4|193965.4|193840.4|30
1723004310000|2024-08-07 04:18:30|193968.2|193843.2|193976.1|193851.1|193983.3|193858.3|193968.2|193843.2|30
1723004320000|2024-08-07 04:18:40|193977.7|193852.7|193980.9|193855.9|193980.9|193855.9|193969.3|193844.3|21
1723004330000|2024-08-07 04:18:50|193975.2|193850.2|193940.1|193815.1|193979.5|193854.5|193938.6|193813.6|26
1723004340000|2024-08-07 04:19:00|193946.5|193821.5|193950.1|193825.1|193950.2|193825.2|193935.5|193810.5|19
1723004350000|2024-08-07 04:19:10|193950.2|193825.2|193944.9|193819.9|193956.9|193831.9|193941.8|193816.8|12
1723004360000|2024-08-07 04:19:20|193945.9|193820.9|193898.8|193773.8|193946|193821|193895.7|193770.7|8
1723004370000|2024-08-07 04:19:30|193899.1|193774.1|193876.1|193751.1|193899.1|193774.1|193876|193751|11
1723004380000|2024-08-07 04:19:40|193876.3|193751.3|193876.6|193751.6|193876.6|193751.6|193872.9|193747.9|4
1723004390000|2024-08-07 04:19:50|193881.3|193756.3|193872.7|193747.7|193881.3|193756.3|193869.4|193744.4|9
1723004400000|2024-08-07 04:20:00|193874.3|193749.3|193648.9|193523.9|193874.3|193749.3|193648.9|193523.9|25
1723004410000|2024-08-07 04:20:10|193646.2|193521.2|193666.5|193541.5|193673|193548|193646.2|193521.2|17
1723004420000|2024-08-07 04:20:20|193666.1|193541.1|193665.1|193540.1|193669.1|193544.1|193664.2|193539.2|15
1723004430000|2024-08-07 04:20:30|193664.4|193539.4|193766.8|193641.8|193783.3|193658.3|193650.9|193525.9|32
1723004440000|2024-08-07 04:20:40|193768|193643|193766.4|193641.4|193782.4|193657.4|193765.6|193640.6|10
1723004450000|2024-08-07 04:20:50|193765.4|193640.4|193779.1|193654.1|193786.3|193661.3|193765.4|193640.4|9
1723004460000|2024-08-07 04:21:00|193777|193652|193768.8|193643.8|193777|193652|193765.5|193640.5|4
1723004470000|2024-08-07 04:21:10|193777.5|193652.5|193787.2|193662.2|193789.7|193664.7|193766.5|193641.5|13
1723004480000|2024-08-07 04:21:20|193785.9|193660.9|193750.9|193625.9|193786.4|193661.4|193750.2|193625.2|12
1723004490000|2024-08-07 04:21:30|193756.9|193631.9|193764.9|193639.9|193772.1|193647.1|193756.9|193631.9|6
1723004500000|2024-08-07 04:21:40|193763.2|193638.2|193735.3|193610.3|193763.8|193638.8|193732.3|193607.3|14
1723004510000|2024-08-07 04:21:50|193736.5|193611.5|193732.7|193607.7|193741.2|193616.2|193731.3|193606.3|7
1723004520000|2024-08-07 04:22:00|193732.4|193607.4|193662.1|193537.1|193735.3|193610.3|193662.1|193537.1|18
1723004530000|2024-08-07 04:22:10|193660.5|193535.5|193641.5|193516.5|193660.5|193535.5|193641.5|193516.5|26
1723004540000|2024-08-07 04:22:20|193641.2|193516.2|193563.8|193438.8|193642.4|193517.4|193560.1|193435.1|21
1723004550000|2024-08-07 04:22:30|193514.2|193389.2|193519.6|193394.6|193544|193419|193514.2|193389.2|25
1723004560000|2024-08-07 04:22:40|193517.6|193392.6|193520|193395|193523.7|193398.7|193515.6|193390.6|20
1723004570000|2024-08-07 04:22:50|193521|193396|193600.6|193475.6|193601.6|193476.6|193519.1|193394.1|22
1723004580000|2024-08-07 04:23:00|193601.3|193476.3|193602.7|193477.7|193603.3|193478.3|193599.7|193474.7|9
1723004590000|2024-08-07 04:23:10|193601|193476|193601.1|193476.1|193605.7|193480.7|193598|193473|15
1723004600000|2024-08-07 04:23:20|193597.4|193472.4|193604.3|193479.3|193604.3|193479.3|193526.4|193401.4|27
1723004610000|2024-08-07 04:23:30|193602.6|193477.6|193570.9|193445.9|193602.6|193477.6|193559.4|193434.4|14
1723004620000|2024-08-07 04:23:40|193568.6|193443.6|193570.1|193445.1|193600.8|193475.8|193558.1|193433.1|15
1723004630000|2024-08-07 04:23:50|193571.9|193446.9|193569.1|193444.1|193571.9|193446.9|193562.9|193437.9|9
1723004640000|2024-08-07 04:24:00|193568.6|193443.6|193601.7|193476.7|193601.8|193476.8|193565.2|193440.2|14
1723004650000|2024-08-07 04:24:10|193602.3|193477.3|193598.5|193473.5|193604.3|193479.3|193598.5|193473.5|14
1723004660000|2024-08-07 04:24:20|193597.9|193472.9|193564.9|193439.9|193597.9|193472.9|193556.2|193431.2|25
1723004670000|2024-08-07 04:24:30|193562.9|193437.9|193562.6|193437.6|193565.7|193440.7|193560.3|193435.3|14
1723004680000|2024-08-07 04:24:40|193562.7|193437.7|193562.8|193437.8|193562.8|193437.8|193562.7|193437.7|2
1723004690000|2024-08-07 04:24:50|193568.3|193443.3|193596.3|193471.3|193597.2|193472.2|193568.3|193443.3|8
1723004700000|2024-08-07 04:25:00|193597|193472|193595.5|193470.5|193600.2|193475.2|193585.4|193460.4|13
1723004710000|2024-08-07 04:25:10|193594.6|193469.6|193596|193471|193597.2|193472.2|193584.8|193459.8|14
1723004720000|2024-08-07 04:25:20|193597|193472|193603.5|193478.5|193603.5|193478.5|193597|193472|6
1723004730000|2024-08-07 04:25:30|193603.2|193478.2|193572.5|193447.5|193603.2|193478.2|193541.4|193416.4|13
1723004740000|2024-08-07 04:25:40|193574.2|193449.2|193590.6|193465.6|193592.2|193467.2|193574.2|193449.2|8
1723004750000|2024-08-07 04:25:50|193589.8|193464.8|193588|193463|193597.1|193472.1|193588|193463|8
1723004760000|2024-08-07 04:26:00|193588.5|193463.5|193535.7|193410.7|193588.5|193463.5|193535.7|193410.7|15
1723004770000|2024-08-07 04:26:10|193535.5|193410.5|193537|193412|193537.1|193412.1|193535.5|193410.5|3
1723004780000|2024-08-07 04:26:20|193538.8|193413.8|193574.2|193449.2|193574.2|193449.2|193538.8|193413.8|3
1723004790000|2024-08-07 04:26:30|193575.2|193450.2|193575.3|193450.3|193575.3|193450.3|193575.2|193450.2|2
1723004800000|2024-08-07 04:26:40|193576.3|193451.3|193573|193448|193576.3|193451.3|193573|193448|2
1723004810000|2024-08-07 04:26:50|193574.6|193449.6|193673.2|193548.2|193697|193572|193574.6|193449.6|19
1723004820000|2024-08-07 04:27:00|193668|193543|193665.6|193540.6|193679.8|193554.8|193660.3|193535.3|29
1723004830000|2024-08-07 04:27:10|193666.8|193541.8|193634.7|193509.7|193674.8|193549.8|193634.7|193509.7|22
1723004840000|2024-08-07 04:27:20|193635.5|193510.5|193540.4|193415.4|193637.3|193512.3|193535.4|193410.4|8
1723004850000|2024-08-07 04:27:30|193539.2|193414.2|193535.2|193410.2|193539.2|193414.2|193535.2|193410.2|3
1723004860000|2024-08-07 04:27:40|193533.4|193408.4|193533|193408|193535.2|193410.2|193533|193408|5
1723004870000|2024-08-07 04:27:50|193522.2|193397.2|193522.8|193397.8|193524|193399|193522.2|193397.2|9
1723004880000|2024-08-07 04:28:00|193522.6|193397.6|193519.7|193394.7|193523.9|193398.9|193519.7|193394.7|9
1723004890000|2024-08-07 04:28:10|193519.5|193394.5|193520.8|193395.8|193520.8|193395.8|193519.5|193394.5|4
1723004900000|2024-08-07 04:28:20|193519.1|193394.1|193518.9|193393.9|193521.4|193396.4|193518.9|193393.9|6
1723004910000|2024-08-07 04:28:30|193515.8|193390.8|193518.3|193393.3|193518.3|193393.3|193515.8|193390.8|3
1723004920000|2024-08-07 04:28:40|193517.6|193392.6|193495.3|193370.3|193517.6|193392.6|193486.1|193361.1|23
1723004930000|2024-08-07 04:28:50|193492.6|193367.6|193523.3|193398.3|193525.8|193400.8|193492.6|193367.6|20
1723004940000|2024-08-07 04:29:00|193523.6|193398.6|193519.8|193394.8|193523.6|193398.6|193514.4|193389.4|11
1723004950000|2024-08-07 04:29:10|193518.3|193393.3|193519.7|193394.7|193522.5|193397.5|193515.2|193390.2|8
1723004960000|2024-08-07 04:29:20|193521.2|193396.2|193521.8|193396.8|193525.2|193400.2|193517|193392|14
1723004970000|2024-08-07 04:29:30|193521.5|193396.5|193526.5|193401.5|193526.5|193401.5|193521.5|193396.5|9
1723004980000|2024-08-07 04:29:40|193524.8|193399.8|193523.4|193398.4|193526.2|193401.2|193523.4|193398.4|8
1723004990000|2024-08-07 04:29:50|193525.8|193400.8|193522.1|193397.1|193525.8|193400.8|193521.9|193396.9|3
1723005000000|2024-08-07 04:30:00|193522.9|193397.9|193521.4|193396.4|193533.5|193408.5|193520.6|193395.6|12
1723005010000|2024-08-07 04:30:10|193521.3|193396.3|193521.6|193396.6|193521.6|193396.6|193521.3|193396.3|3
1723005030000|2024-08-07 04:30:30|193525.6|193400.6|193525.6|193400.6|193525.6|193400.6|193525.6|193400.6|1
1723005040000|2024-08-07 04:30:40|193525.7|193400.7|193525.2|193400.2|193525.7|193400.7|193525.2|193400.2|2
1723005050000|2024-08-07 04:30:50|193528.3|193403.3|193523.9|193398.9|193530.5|193405.5|193522.5|193397.5|10
1723005060000|2024-08-07 04:31:00|193525.5|193400.5|193526.8|193401.8|193528.3|193403.3|193525.5|193400.5|5
1723005070000|2024-08-07 04:31:10|193525.2|193400.2|193525.6|193400.6|193525.6|193400.6|193523.3|193398.3|5
1723005080000|2024-08-07 04:31:20|193525.2|193400.2|193512.8|193387.8|193525.2|193400.2|193512.2|193387.2|9
1723005090000|2024-08-07 04:31:30|193514.1|193389.1|193512|193387|193514.1|193389.1|193512|193387|3
1723005100000|2024-08-07 04:31:40|193513.6|193388.6|193522.4|193397.4|193522.4|193397.4|193513.6|193388.6|5
1723005110000|2024-08-07 04:31:50|193520.5|193395.5|193521.7|193396.7|193522.1|193397.1|193517.7|193392.7|9
1723005120000|2024-08-07 04:32:00|193521.4|193396.4|193603|193478|193609.2|193484.2|193521.4|193396.4|27
1723005130000|2024-08-07 04:32:10|193603.7|193478.7|193633.7|193508.7|193640.1|193515.1|193595.1|193470.1|19
1723005150000|2024-08-07 04:32:30|193630.8|193505.8|193632.3|193507.3|193632.3|193507.3|193630.8|193505.8|2
1723005160000|2024-08-07 04:32:40|193635.4|193510.4|193688.2|193563.2|193688.2|193563.2|193625.6|193500.6|9
1723005170000|2024-08-07 04:32:50|193690.8|193565.8|193649.3|193524.3|193713.4|193588.4|193644.8|193519.8|27
1723005180000|2024-08-07 04:33:00|193647.6|193522.6|193643.7|193518.7|193682.2|193557.2|193641.5|193516.5|18
1723005190000|2024-08-07 04:33:10|193646.6|193521.6|193670.8|193545.8|193673|193548|193646.5|193521.5|17
1723005200000|2024-08-07 04:33:20|193669.6|193544.6|193647|193522|193672.7|193547.7|193646|193521|23
1723005210000|2024-08-07 04:33:30|193644.2|193519.2|193650.3|193525.3|193650.7|193525.7|193639.6|193514.6|19
1723005220000|2024-08-07 04:33:40|193646.7|193521.7|193650.4|193525.4|193650.4|193525.4|193645.4|193520.4|17
1723005230000|2024-08-07 04:33:50|193651.3|193526.3|193642.9|193517.9|193662.6|193537.6|193642.9|193517.9|9
1723005240000|2024-08-07 04:34:00|193644.1|193519.1|193648.4|193523.4|193652.3|193527.3|193644.1|193519.1|7
1723005250000|2024-08-07 04:34:10|193647.9|193522.9|193643.7|193518.7|193648.3|193523.3|193622|193497|19
1723005260000|2024-08-07 04:34:20|193642.6|193517.6|193644.1|193519.1|193644.4|193519.4|193642.3|193517.3|15
1723005270000|2024-08-07 04:34:30|193643.4|193518.4|193640.9|193515.9|193653.6|193528.6|193635|193510|10
1723005280000|2024-08-07 04:34:40|193642.6|193517.6|193641.6|193516.6|193643|193518|193641.6|193516.6|4
1723005290000|2024-08-07 04:34:50|193641.5|193516.5|193641.5|193516.5|193641.5|193516.5|193641.5|193516.5|1
1723005300000|2024-08-07 04:35:00|193643.8|193518.8|193672.3|193547.3|193677.7|193552.7|193643.8|193518.8|14
1723005310000|2024-08-07 04:35:10|193672.1|193547.1|193682.7|193557.7|193682.7|193557.7|193665.2|193540.2|15
1723005320000|2024-08-07 04:35:20|193682.1|193557.1|193676.4|193551.4|193682.1|193557.1|193665.9|193540.9|13
1723005330000|2024-08-07 04:35:30|193675.2|193550.2|193675.6|193550.6|193678.1|193553.1|193669.2|193544.2|12
1723005340000|2024-08-07 04:35:40|193675.4|193550.4|193685.8|193560.8|193685.8|193560.8|193675.4|193550.4|13
1723005350000|2024-08-07 04:35:50|193687|193562|193708.9|193583.9|193717|193592|193687|193562|24
1723005360000|2024-08-07 04:36:00|193698.1|193573.1|193707.5|193582.5|193722.2|193597.2|193695.2|193570.2|30
1723005370000|2024-08-07 04:36:10|193707.4|193582.4|193711.8|193586.8|193722.4|193597.4|193707.3|193582.3|24
1723005380000|2024-08-07 04:36:20|193716|193591|193719.5|193594.5|193723.4|193598.4|193707.9|193582.9|21
1723005390000|2024-08-07 04:36:30|193721.4|193596.4|193705|193580|193730.4|193605.4|193703.5|193578.5|18
1723005400000|2024-08-07 04:36:40|193704.5|193579.5|193706.2|193581.2|193708.9|193583.9|193704|193579|6
1723005410000|2024-08-07 04:36:50|193707.9|193582.9|193708.8|193583.8|193708.8|193583.8|193707.9|193582.9|2
1723005420000|2024-08-07 04:37:00|193708.9|193583.9|193718.1|193593.1|193719.1|193594.1|193707.5|193582.5|8
1723005430000|2024-08-07 04:37:10|193717.6|193592.6|193743.8|193618.8|193749.1|193624.1|193717.6|193592.6|20
1723005440000|2024-08-07 04:37:20|193743.9|193618.9|193743.9|193618.9|193743.9|193618.9|193743.9|193618.9|1
1723005450000|2024-08-07 04:37:30|193744.9|193619.9|193742.1|193617.1|193749.9|193624.9|193737.9|193612.9|21
1723005460000|2024-08-07 04:37:40|193744.6|193619.6|193604.1|193479.1|193744.6|193619.6|193578.9|193453.9|36
1723005470000|2024-08-07 04:37:50|193598.5|193473.5|193605.3|193480.3|193605.7|193480.7|193598.5|193473.5|8
1723005480000|2024-08-07 04:38:00|193605.4|193480.4|193638.7|193513.7|193644|193519|193534.2|193409.2|20
1723005490000|2024-08-07 04:38:10|193640|193515|193644.8|193519.8|193645|193520|193639.3|193514.3|11
1723005500000|2024-08-07 04:38:20|193645.3|193520.3|193645.3|193520.3|193645.3|193520.3|193645.3|193520.3|1
1723005510000|2024-08-07 04:38:30|193646.3|193521.3|193663.6|193538.6|193670|193545|193646.3|193521.3|8
1723005520000|2024-08-07 04:38:40|193664.6|193539.6|193656.4|193531.4|193670|193545|193650.8|193525.8|14
1723005530000|2024-08-07 04:38:50|193656.5|193531.5|193687.5|193562.5|193687.5|193562.5|193656.5|193531.5|9
1723005540000|2024-08-07 04:39:00|193686.9|193561.9|193751.7|193626.7|193756.3|193631.3|193686.9|193561.9|16
1723005550000|2024-08-07 04:39:10|193752.3|193627.3|193754.7|193629.7|193762.4|193637.4|193750|193625|14
1723005560000|2024-08-07 04:39:20|193756.7|193631.7|193742.3|193617.3|193768.4|193643.4|193738.9|193613.9|18
1723005570000|2024-08-07 04:39:30|193743.9|193618.9|193742.4|193617.4|193745.6|193620.6|193737.9|193612.9|13
1723005580000|2024-08-07 04:39:40|193740.7|193615.7|193722.7|193597.7|193740.7|193615.7|193718.9|193593.9|13
1723005590000|2024-08-07 04:39:50|193722|193597|193748.1|193623.1|193751.3|193626.3|193722|193597|10
1723005600000|2024-08-07 04:40:00|193750.3|193625.3|193704|193579|193750.9|193625.9|193703.9|193578.9|11
1723005610000|2024-08-07 04:40:10|193706.6|193581.6|193690.9|193565.9|193707.9|193582.9|193687.7|193562.7|12
1723005620000|2024-08-07 04:40:20|193691.4|193566.4|193694.9|193569.9|193694.9|193569.9|193691.4|193566.4|3
1723005630000|2024-08-07 04:40:30|193693.4|193568.4|193725|193600|193727.9|193602.9|193693.4|193568.4|5
1723005640000|2024-08-07 04:40:40|193726.3|193601.3|193726.5|193601.5|193727.1|193602.1|193726.3|193601.3|4
1723005650000|2024-08-07 04:40:50|193726|193601|193722.7|193597.7|193726|193601|193722.7|193597.7|6
1723005660000|2024-08-07 04:41:00|193723.7|193598.7|193728.7|193603.7|193729.2|193604.2|193714|193589|14
1723005670000|2024-08-07 04:41:10|193727.9|193602.9|193694|193569|193727.9|193602.9|193650.8|193525.8|25
1723005680000|2024-08-07 04:41:20|193685.7|193560.7|193696|193571|193697.6|193572.6|193684.2|193559.2|7
1723005690000|2024-08-07 04:41:30|193698.2|193573.2|193697.8|193572.8|193698.7|193573.7|193696.4|193571.4|6
1723005700000|2024-08-07 04:41:40|193698.8|193573.8|193749.4|193624.4|193767.7|193642.7|193697.1|193572.1|12
1723005710000|2024-08-07 04:41:50|193759.4|193634.4|193760.5|193635.5|193760.5|193635.5|193750|193625|19
1723005720000|2024-08-07 04:42:00|193757.8|193632.8|193751.8|193626.8|193757.8|193632.8|193748.7|193623.7|11
1723005730000|2024-08-07 04:42:10|193752.8|193627.8|193763.7|193638.7|193766.4|193641.4|193752.3|193627.3|16
1723005740000|2024-08-07 04:42:20|193764.5|193639.5|193751.5|193626.5|193766.1|193641.1|193750.1|193625.1|8
1723005750000|2024-08-07 04:42:30|193751.3|193626.3|193768|193643|193768|193643|193748.7|193623.7|8
1723005760000|2024-08-07 04:42:40|193767.5|193642.5|193772|193647|193772|193647|193767.5|193642.5|4
1723005770000|2024-08-07 04:42:50|193783.8|193658.8|193837.4|193712.4|193840.4|193715.4|193783.4|193658.4|27
1723005780000|2024-08-07 04:43:00|193838.4|193713.4|193821|193696|193846.5|193721.5|193821|193696|12
1723005790000|2024-08-07 04:43:10|193829.7|193704.7|193819.5|193694.5|193829.7|193704.7|193819.5|193694.5|14
1723005800000|2024-08-07 04:43:20|193822.2|193697.2|193839.2|193714.2|193840.3|193715.3|193821.9|193696.9|9
1723005810000|2024-08-07 04:43:30|193837.2|193712.2|193850.6|193725.6|193850.6|193725.6|193831.8|193706.8|19
1723005820000|2024-08-07 04:43:40|193851.3|193726.3|193843.6|193718.6|193853.9|193728.9|193842.9|193717.9|24
1723005830000|2024-08-07 04:43:50|193843.7|193718.7|193840.9|193715.9|193846|193721|193827.6|193702.6|20
1723005840000|2024-08-07 04:44:00|193849.4|193724.4|193844.7|193719.7|193849.4|193724.4|193839.4|193714.4|22
1723005850000|2024-08-07 04:44:10|193844.1|193719.1|193842.8|193717.8|193845.2|193720.2|193839|193714|15
1723005860000|2024-08-07 04:44:20|193843.5|193718.5|193841.4|193716.4|193843.7|193718.7|193841.2|193716.2|8
1723005870000|2024-08-07 04:44:30|193840|193715|193840|193715|193840|193715|193840|193715|1
1723005880000|2024-08-07 04:44:40|193843.4|193718.4|193839.4|193714.4|193849.6|193724.6|193837.2|193712.2|13
1723005890000|2024-08-07 04:44:50|193841.5|193716.5|193840.2|193715.2|193842.4|193717.4|193840.1|193715.1|10
1723005900000|2024-08-07 04:45:00|193841.2|193716.2|193836.3|193711.3|193850.2|193725.2|193836.3|193711.3|11
1723005910000|2024-08-07 04:45:10|193837.1|193712.1|193838.9|193713.9|193850.6|193725.6|193837.1|193712.1|14
1723005920000|2024-08-07 04:45:20|193838.2|193713.2|193837.9|193712.9|193843.7|193718.7|193836.6|193711.6|10
1723005930000|2024-08-07 04:45:30|193837.2|193712.2|193843.9|193718.9|193848.4|193723.4|193836.4|193711.4|13
1723005940000|2024-08-07 04:45:40|193843.1|193718.1|193856.1|193731.1|193860|193735|193842.3|193717.3|17
1723005950000|2024-08-07 04:45:50|193855.4|193730.4|193845.7|193720.7|193855.4|193730.4|193845.7|193720.7|9
1723005960000|2024-08-07 04:46:00|193849.9|193724.9|193855.8|193730.8|193858|193733|193833.4|193708.4|11
1723005970000|2024-08-07 04:46:10|193858|193733|193879.1|193754.1|193917.7|193792.7|193858|193733|29
1723005980000|2024-08-07 04:46:20|193877|193752|193878.5|193753.5|193884|193759|193871.2|193746.2|12
1723005990000|2024-08-07 04:46:30|193882.1|193757.1|193917.9|193792.9|193917.9|193792.9|193875.3|193750.3|14
1723006000000|2024-08-07 04:46:40|193915.8|193790.8|193909.4|193784.4|193915.8|193790.8|193907.8|193782.8|12
1723006010000|2024-08-07 04:46:50|193910|193785|193910|193785|193913.4|193788.4|193910|193785|5
1723006020000|2024-08-07 04:47:00|193912.4|193787.4|193913.1|193788.1|193913.2|193788.2|193904.1|193779.1|18
1723006030000|2024-08-07 04:47:10|193913.8|193788.8|193918.9|193793.9|193920.7|193795.7|193913.8|193788.8|8
1723006040000|2024-08-07 04:47:20|193952.5|193827.5|193944.5|193819.5|193952.6|193827.6|193944.5|193819.5|16
1723006050000|2024-08-07 04:47:30|193944.3|193819.3|193951.2|193826.2|193954.4|193829.4|193939.8|193814.8|22
1723006060000|2024-08-07 04:47:40|193952.9|193827.9|193952.2|193827.2|193953.3|193828.3|193951|193826|6
1723006070000|2024-08-07 04:47:50|193951.9|193826.9|193952|193827|193952|193827|193951.9|193826.9|2
1723006080000|2024-08-07 04:48:00|193951|193826|193953.5|193828.5|193953.5|193828.5|193929.9|193804.9|15
1723006090000|2024-08-07 04:48:10|193954|193829|193987.7|193862.7|193991.9|193866.9|193954|193829|11
1723006100000|2024-08-07 04:48:20|193991.9|193866.9|193990.2|193865.2|193996.8|193871.8|193983.8|193858.8|13
1723006110000|2024-08-07 04:48:30|193991.4|193866.4|193981.8|193856.8|193991.4|193866.4|193977.2|193852.2|17
1723006120000|2024-08-07 04:48:40|193982.3|193857.3|193977.1|193852.1|193994.1|193869.1|193973.7|193848.7|30
1723006130000|2024-08-07 04:48:50|193977.8|193852.8|193979|193854|193988.5|193863.5|193974.2|193849.2|23
1723006140000|2024-08-07 04:49:00|193977.2|193852.2|193954|193829|193982.2|193857.2|193949.6|193824.6|24
1723006150000|2024-08-07 04:49:10|193954.2|193829.2|193954.2|193829.2|193954.2|193829.2|193954.2|193829.2|1
1723006160000|2024-08-07 04:49:20|193954|193829|193954|193829|193954|193829|193954|193829|1
1723006170000|2024-08-07 04:49:30|193954.2|193829.2|193953.4|193828.4|193954.7|193829.7|193936.8|193811.8|16
1723006180000|2024-08-07 04:49:40|193953.6|193828.6|193944.3|193819.3|193955.5|193830.5|193932.2|193807.2|13
1723006190000|2024-08-07 04:49:50|193948.5|193823.5|193953.4|193828.4|193953.4|193828.4|193941.8|193816.8|10
1723006200000|2024-08-07 04:50:00|193955.8|193830.8|193948.9|193823.9|193961.3|193836.3|193942.5|193817.5|21
1723006210000|2024-08-07 04:50:10|193952.7|193827.7|193951.6|193826.6|193953.7|193828.7|193944|193819|9
1723006240000|2024-08-07 04:50:40|193956.2|193831.2|193939.5|193814.5|193978.7|193853.7|193927.4|193802.4|13
1723006250000|2024-08-07 04:50:50|193937.5|193812.5|193932.8|193807.8|193939.6|193814.6|193928.7|193803.7|29
1723006260000|2024-08-07 04:51:00|193933.2|193808.2|193946.5|193821.5|193952.1|193827.1|193930.8|193805.8|20
1723006270000|2024-08-07 04:51:10|193946.9|193821.9|193953.6|193828.6|193953.6|193828.6|193946.6|193821.6|6
1723006280000|2024-08-07 04:51:20|193951|193826|193945.5|193820.5|193951|193826|193935.4|193810.4|3
1723006290000|2024-08-07 04:51:30|193947.2|193822.2|193951.9|193826.9|193951.9|193826.9|193944.6|193819.6|13
1723006300000|2024-08-07 04:51:40|193951.8|193826.8|193938.8|193813.8|193951.8|193826.8|193938.2|193813.2|7
1723006310000|2024-08-07 04:51:50|193937|193812|193931.7|193806.7|193940.3|193815.3|193918|193793|13
1723006320000|2024-08-07 04:52:00|193932.1|193807.1|193930.6|193805.6|193938.2|193813.2|193930.6|193805.6|16
1723006330000|2024-08-07 04:52:10|193930.5|193805.5|193932.2|193807.2|193940.3|193815.3|193928.9|193803.9|21
1723006340000|2024-08-07 04:52:20|193929.6|193804.6|193935.1|193810.1|193942.1|193817.1|193929.6|193804.6|18
1723006350000|2024-08-07 04:52:30|193936.1|193811.1|193938.7|193813.7|193940.6|193815.6|193933.5|193808.5|19
1723006360000|2024-08-07 04:52:40|193941.2|193816.2|193977.6|193852.6|193982.2|193857.2|193934.4|193809.4|34
1723006370000|2024-08-07 04:52:50|193977.8|193852.8|193978.1|193853.1|193982.7|193857.7|193977.2|193852.2|11
1723006380000|2024-08-07 04:53:00|193984.8|193859.8|193975.8|193850.8|193984.8|193859.8|193972.2|193847.2|24
1723006390000|2024-08-07 04:53:10|193975.7|193850.7|193977.9|193852.9|193983.6|193858.6|193975.2|193850.2|24
1723006400000|2024-08-07 04:53:20|193977.6|193852.6|193974.8|193849.8|193983.7|193858.7|193974.8|193849.8|18
1723006410000|2024-08-07 04:53:30|193975.2|193850.2|193978.2|193853.2|193985.6|193860.6|193975.2|193850.2|11
1723006420000|2024-08-07 04:53:40|193978|193853|193974.8|193849.8|193982.9|193857.9|193973.5|193848.5|17
1723006430000|2024-08-07 04:53:50|193978|193853|193974.4|193849.4|193979.7|193854.7|193972.9|193847.9|16
1723006440000|2024-08-07 04:54:00|193980.9|193855.9|193975.6|193850.6|193980.9|193855.9|193970.9|193845.9|6
1723006450000|2024-08-07 04:54:10|193978.3|193853.3|193977.2|193852.2|193981|193856|193976.1|193851.1|8
1723006460000|2024-08-07 04:54:20|193976.7|193851.7|193975.6|193850.6|193979.6|193854.6|193975.6|193850.6|9
1723006470000|2024-08-07 04:54:30|193979.8|193854.8|193887|193762|193980.5|193855.5|193886.8|193761.8|18
1723006480000|2024-08-07 04:54:40|193885.7|193760.7|193885|193760|193890.2|193765.2|193883.4|193758.4|7
1723006490000|2024-08-07 04:54:50|193884.6|193759.6|193884.8|193759.8|193884.8|193759.8|193878.5|193753.5|6
1723006500000|2024-08-07 04:55:00|193884.6|193759.6|193884.5|193759.5|193884.6|193759.6|193877.6|193752.6|18
1723006510000|2024-08-07 04:55:10|193879.3|193754.3|193851.6|193726.6|193883.7|193758.7|193845.8|193720.8|19
1723006520000|2024-08-07 04:55:20|193848.7|193723.7|193878.3|193753.3|193878.3|193753.3|193842.3|193717.3|12
1723006530000|2024-08-07 04:55:30|193877.7|193752.7|193877.7|193752.7|193879.1|193754.1|193875.7|193750.7|7
1723006540000|2024-08-07 04:55:40|193875.7|193750.7|193868.2|193743.2|193878.6|193753.6|193863.7|193738.7|6
1723006550000|2024-08-07 04:55:50|193868.5|193743.5|193875.6|193750.6|193876.3|193751.3|193868.5|193743.5|15
1723006560000|2024-08-07 04:56:00|193878|193753|193901.2|193776.2|193901.2|193776.2|193873.2|193748.2|15
1723006570000|2024-08-07 04:56:10|193903|193778|193880.5|193755.5|193903|193778|193876.5|193751.5|23
1723006580000|2024-08-07 04:56:20|193881.1|193756.1|193909|193784|193910.6|193785.6|193881.1|193756.1|19
1723006590000|2024-08-07 04:56:30|193911.5|193786.5|193908.1|193783.1|193927.8|193802.8|193900.5|193775.5|13
1723006600000|2024-08-07 04:56:40|193905.2|193780.2|193913.4|193788.4|193915.8|193790.8|193905.2|193780.2|13
1723006610000|2024-08-07 04:56:50|193914.9|193789.9|193911.5|193786.5|193919.5|193794.5|193906.4|193781.4|16
1723006620000|2024-08-07 04:57:00|193930.7|193805.7|193944|193819|193947|193822|193927.5|193802.5|20
1723006630000|2024-08-07 04:57:10|193944.3|193819.3|193946.7|193821.7|193946.7|193821.7|193943.3|193818.3|5
1723006640000|2024-08-07 04:57:20|193946.6|193821.6|193946.3|193821.3|193946.6|193821.6|193946.3|193821.3|2
1723006650000|2024-08-07 04:57:30|193949.4|193824.4|193946.8|193821.8|193950.3|193825.3|193944.2|193819.2|17
1723006660000|2024-08-07 04:57:40|193946.9|193821.9|193930.9|193805.9|193946.9|193821.9|193930.9|193805.9|7
1723006670000|2024-08-07 04:57:50|193932.3|193807.3|193950.8|193825.8|193950.9|193825.9|193932.3|193807.3|8
1723006680000|2024-08-07 04:58:00|193951.6|193826.6|193949|193824|193951.6|193826.6|193949|193824|8
1723006690000|2024-08-07 04:58:10|193949.9|193824.9|193951.6|193826.6|193955.7|193830.7|193946.6|193821.6|8
1723006700000|2024-08-07 04:58:20|193952|193827|193949.2|193824.2|193954|193829|193948.4|193823.4|12
1723006710000|2024-08-07 04:58:30|193955.7|193830.7|193946|193821|193966.4|193841.4|193943.5|193818.5|12
1723006720000|2024-08-07 04:58:40|193944.9|193819.9|193957.2|193832.2|193970|193845|193944.9|193819.9|15
1723006730000|2024-08-07 04:58:50|193956.2|193831.2|193957.9|193832.9|193968.2|193843.2|193956.2|193831.2|6
1723006740000|2024-08-07 04:59:00|193958.7|193833.7|193959.9|193834.9|193964.5|193839.5|193958.7|193833.7|9
1723006750000|2024-08-07 04:59:10|193958.2|193833.2|193956.1|193831.1|193960.1|193835.1|193956.1|193831.1|7
1723006760000|2024-08-07 04:59:20|193954.7|193829.7|193955|193830|193958.1|193833.1|193954.7|193829.7|3
1723006770000|2024-08-07 04:59:30|193958.1|193833.1|193955.4|193830.4|193958.5|193833.5|193954.6|193829.6|6
1723006780000|2024-08-07 04:59:40|193957.5|193832.5|193955.4|193830.4|193958.3|193833.3|193954.4|193829.4|7
1723006790000|2024-08-07 04:59:50|193958.6|193833.6|193958.8|193833.8|193960.8|193835.8|193955.7|193830.7|9
1723006800000|2024-08-07 05:00:00|193965.4|193840.4|193959|193834|193965.4|193840.4|193954.3|193829.3|15
1723006810000|2024-08-07 05:00:10|193960.4|193835.4|193958.2|193833.2|193986.7|193861.7|193952.3|193827.3|17
1723006820000|2024-08-07 05:00:20|193958.1|193833.1|193961.8|193836.8|193963.9|193838.9|193951.4|193826.4|14
1723006830000|2024-08-07 05:00:30|193964.5|193839.5|193982.1|193857.1|193984.6|193859.6|193964|193839|13
1723006840000|2024-08-07 05:00:40|193981.7|193856.7|193970.9|193845.9|193996.5|193871.5|193970.2|193845.2|18
1723006850000|2024-08-07 05:00:50|193970.4|193845.4|193968.7|193843.7|193972.4|193847.4|193967.5|193842.5|16
1723006860000|2024-08-07 05:01:00|193969.7|193844.7|193973.9|193848.9|193977|193852|193965.7|193840.7|22
1723006870000|2024-08-07 05:01:10|193978|193853|193972.9|193847.9|193979.3|193854.3|193967.4|193842.4|26
1723006880000|2024-08-07 05:01:20|193972.4|193847.4|193975.5|193850.5|193979.3|193854.3|193968.2|193843.2|12
1723006890000|2024-08-07 05:01:30|193973.2|193848.2|193974.6|193849.6|193995.6|193870.6|193973.2|193848.2|15
1723006900000|2024-08-07 05:01:40|193972.3|193847.3|193983.7|193858.7|193988.8|193863.8|193971.9|193846.9|6
1723006910000|2024-08-07 05:01:50|193987.2|193862.2|193882.4|193757.4|193987.2|193862.2|193881.9|193756.9|22
1723006920000|2024-08-07 05:02:00|193880.8|193755.8|193847.6|193722.6|193883.7|193758.7|193793.1|193668.1|26
1723006930000|2024-08-07 05:02:10|193843.5|193718.5|193838.8|193713.8|193851.6|193726.6|193835.6|193710.6|21
1723006940000|2024-08-07 05:02:20|193836.3|193711.3|193836.8|193711.8|193842.2|193717.2|193835.6|193710.6|22
1723006950000|2024-08-07 05:02:30|193836.5|193711.5|193835.4|193710.4|193841.4|193716.4|193829.6|193704.6|27
1723006960000|2024-08-07 05:02:40|193836.2|193711.2|193840.9|193715.9|193843.3|193718.3|193836.2|193711.2|13
1723006970000|2024-08-07 05:02:50|193842.4|193717.4|193838.8|193713.8|193842.4|193717.4|193831.4|193706.4|12
1723006980000|2024-08-07 05:03:00|193836.8|193711.8|193836.7|193711.7|193837.7|193712.7|193824.7|193699.7|15
1723006990000|2024-08-07 05:03:10|193833.1|193708.1|193839.1|193714.1|193839.4|193714.4|193828.6|193703.6|16
1723007000000|2024-08-07 05:03:20|193838.8|193713.8|193841.6|193716.6|193843.3|193718.3|193837.5|193712.5|16
1723007010000|2024-08-07 05:03:30|193840.8|193715.8|193907.1|193782.1|193908.6|193783.6|193838.1|193713.1|12
1723007020000|2024-08-07 05:03:40|193908.7|193783.7|193908.7|193783.7|193908.7|193783.7|193907.8|193782.8|4
1723007030000|2024-08-07 05:03:50|193908|193783|193908.8|193783.8|193908.8|193783.8|193908|193783|3
1723007040000|2024-08-07 05:04:00|193906.5|193781.5|193907.4|193782.4|193908.5|193783.5|193904|193779|7
1723007050000|2024-08-07 05:04:10|193896.1|193771.1|193921.8|193796.8|193922.9|193797.9|193896.1|193771.1|22
1723007060000|2024-08-07 05:04:20|193919|193794|193941.4|193816.4|193941.4|193816.4|193918.2|193793.2|17
1723007070000|2024-08-07 05:04:30|193940.9|193815.9|193941.3|193816.3|193942.7|193817.7|193935.1|193810.1|18
1723007080000|2024-08-07 05:04:40|193940.5|193815.5|193929.2|193804.2|193940.5|193815.5|193928.5|193803.5|19
1723007090000|2024-08-07 05:04:50|193928.5|193803.5|193939.5|193814.5|193946.2|193821.2|193928.5|193803.5|27
1723007100000|2024-08-07 05:05:00|193940.3|193815.3|193940.1|193815.1|193945.6|193820.6|193928.6|193803.6|18
1723007110000|2024-08-07 05:05:10|193937.6|193812.6|193937.3|193812.3|193939|193814|193927.3|193802.3|9
1723007120000|2024-08-07 05:05:20|193937|193812|193937.6|193812.6|193937.6|193812.6|193937|193812|6
1723007130000|2024-08-07 05:05:30|193937.3|193812.3|193907.9|193782.9|193937.3|193812.3|193905.9|193780.9|14
1723007140000|2024-08-07 05:05:40|193908.3|193783.3|193913.1|193788.1|193914.1|193789.1|193908.3|193783.3|9
1723007150000|2024-08-07 05:05:50|193913.6|193788.6|193906.6|193781.6|193927.2|193802.2|193905.9|193780.9|6
1723007160000|2024-08-07 05:06:00|193908.8|193783.8|193902.8|193777.8|193912.7|193787.7|193902.8|193777.8|14
1723007170000|2024-08-07 05:06:10|193905.2|193780.2|193905.8|193780.8|193905.8|193780.8|193905.2|193780.2|2
1723007180000|2024-08-07 05:06:20|193909.1|193784.1|193902.4|193777.4|193909.1|193784.1|193902.4|193777.4|5
1723007190000|2024-08-07 05:06:30|193905.6|193780.6|193841.9|193716.9|193910.5|193785.5|193826.8|193701.8|20
1723007200000|2024-08-07 05:06:40|193839|193714|193842.3|193717.3|193844.6|193719.6|193839|193714|8
1723007210000|2024-08-07 05:06:50|193842.2|193717.2|193842.3|193717.3|193844.6|193719.6|193842.2|193717.2|3
1723007220000|2024-08-07 05:07:00|193844.7|193719.7|193793.9|193668.9|193844.7|193719.7|193793.2|193668.2|10
1723007230000|2024-08-07 05:07:10|193793.6|193668.6|193869.6|193744.6|193869.6|193744.6|193792.7|193667.7|14
1723007240000|2024-08-07 05:07:20|193870.7|193745.7|193849.9|193724.9|193870.7|193745.7|193849.9|193724.9|19
1723007250000|2024-08-07 05:07:30|193848.7|193723.7|193861.4|193736.4|193864.8|193739.8|193846.7|193721.7|18
1723007260000|2024-08-07 05:07:40|193863.2|193738.2|193852.9|193727.9|193866.1|193741.1|193852.9|193727.9|17
1723007270000|2024-08-07 05:07:50|193854.3|193729.3|193854.3|193729.3|193854.3|193729.3|193854.3|193729.3|1
1723007280000|2024-08-07 05:08:00|193854|193729|193853.4|193728.4|193856.5|193731.5|193852|193727|8
1723007290000|2024-08-07 05:08:10|193857|193732|193847.7|193722.7|193859|193734|193830.3|193705.3|22
1723007300000|2024-08-07 05:08:20|193851.4|193726.4|193847.4|193722.4|193851.5|193726.5|193847.4|193722.4|7
1723007310000|2024-08-07 05:08:30|193846.8|193721.8|193847.8|193722.8|193849.6|193724.6|193846.8|193721.8|7
1723007320000|2024-08-07 05:08:40|193847|193722|193840.3|193715.3|193852.5|193727.5|193835.2|193710.2|13
1723007330000|2024-08-07 05:08:50|193838.3|193713.3|193864.1|193739.1|193867.5|193742.5|193838.3|193713.3|10
1723007340000|2024-08-07 05:09:00|193863.7|193738.7|193867.5|193742.5|193871.1|193746.1|193863.7|193738.7|10
1723007350000|2024-08-07 05:09:10|193866.9|193741.9|193867.2|193742.2|193867.8|193742.8|193866.9|193741.9|5
1723007360000|2024-08-07 05:09:20|193868.8|193743.8|193868.7|193743.7|193868.8|193743.8|193867.8|193742.8|4
1723007370000|2024-08-07 05:09:30|193867.8|193742.8|193868.8|193743.8|193868.8|193743.8|193865.2|193740.2|4
1723007380000|2024-08-07 05:09:40|193868.1|193743.1|193871.6|193746.6|193871.6|193746.6|193868.1|193743.1|6
1723007400000|2024-08-07 05:10:00|193871.3|193746.3|193871.7|193746.7|193871.7|193746.7|193867.1|193742.1|5
1723007410000|2024-08-07 05:10:10|193870.8|193745.8|193909.8|193784.8|193909.8|193784.8|193868.2|193743.2|6
1723007420000|2024-08-07 05:10:20|193910|193785|193867.7|193742.7|193911.7|193786.7|193867.7|193742.7|10
1723007430000|2024-08-07 05:10:30|193868.1|193743.1|193867.1|193742.1|193868.1|193743.1|193867.1|193742.1|3
1723007440000|2024-08-07 05:10:40|193866.6|193741.6|193868.5|193743.5|193868.6|193743.6|193854.7|193729.7|10
1723007450000|2024-08-07 05:10:50|193868|193743|193867.9|193742.9|193868|193743|193867.9|193742.9|2
1723007460000|2024-08-07 05:11:00|193868.6|193743.6|193868|193743|193868.7|193743.7|193867.9|193742.9|6
1723007470000|2024-08-07 05:11:10|193868.2|193743.2|193860.4|193735.4|193868.2|193743.2|193856.4|193731.4|9
1723007480000|2024-08-07 05:11:20|193861.4|193736.4|193868.8|193743.8|193871|193746|193861.4|193736.4|19
1723007490000|2024-08-07 05:11:30|193868.1|193743.1|193908.6|193783.6|193909.6|193784.6|193867.1|193742.1|24
1723007500000|2024-08-07 05:11:40|193907.1|193782.1|193868.1|193743.1|193908.6|193783.6|193867.4|193742.4|9
1723007510000|2024-08-07 05:11:50|193865.1|193740.1|193871.1|193746.1|193871.2|193746.2|193862.4|193737.4|18
1723007520000|2024-08-07 05:12:00|193874.5|193749.5|193911.9|193786.9|193919|193794|193874.5|193749.5|19
1723007530000|2024-08-07 05:12:10|193908.2|193783.2|193903|193778|193908.2|193783.2|193889.2|193764.2|12
1723007540000|2024-08-07 05:12:20|193902.2|193777.2|193876.8|193751.8|193902.4|193777.4|193870.9|193745.9|11
1723007550000|2024-08-07 05:12:30|193874.6|193749.6|193867.3|193742.3|193879.8|193754.8|193857.1|193732.1|20
1723007560000|2024-08-07 05:12:40|193867.4|193742.4|193867.8|193742.8|193867.8|193742.8|193861.8|193736.8|9
1723007570000|2024-08-07 05:12:50|193868.4|193743.4|193863.8|193738.8|193873.6|193748.6|193860.6|193735.6|19
1723007580000|2024-08-07 05:13:00|193868.6|193743.6|193862|193737|193869.6|193744.6|193862|193737|18
1723007590000|2024-08-07 05:13:10|193866.6|193741.6|193794.5|193669.5|193866.6|193741.6|193794.5|193669.5|12
1723007600000|2024-08-07 05:13:20|193797.4|193672.4|193799.7|193674.7|193799.8|193674.8|193794.5|193669.5|14
1723007610000|2024-08-07 05:13:30|193799.8|193674.8|193801.4|193676.4|193801.4|193676.4|193799.8|193674.8|7
1723007620000|2024-08-07 05:13:40|193799.8|193674.8|193801.2|193676.2|193801.2|193676.2|193799.8|193674.8|2
1723007630000|2024-08-07 05:13:50|193800.9|193675.9|193795.6|193670.6|193801.2|193676.2|193793.3|193668.3|7
1723007640000|2024-08-07 05:14:00|193795.8|193670.8|193795.3|193670.3|193796.2|193671.2|193792.9|193667.9|8
1723007650000|2024-08-07 05:14:10|193794.1|193669.1|193791.3|193666.3|193795.2|193670.2|193777.9|193652.9|13
1723007660000|2024-08-07 05:14:20|193792|193667|193795.3|193670.3|193797.8|193672.8|193792|193667|11
1723007670000|2024-08-07 05:14:30|193795.2|193670.2|193798.9|193673.9|193800.4|193675.4|193794.6|193669.6|10
1723007680000|2024-08-07 05:14:40|193798.5|193673.5|193795.5|193670.5|193798.9|193673.9|193793.7|193668.7|10
1723007690000|2024-08-07 05:14:50|193795|193670|193794|193669|193806|193681|193793.7|193668.7|18
1723007700000|2024-08-07 05:15:00|193796.7|193671.7|193794.3|193669.3|193803.3|193678.3|193776.9|193651.9|18
1723007710000|2024-08-07 05:15:10|193791.9|193666.9|193792.5|193667.5|193799.4|193674.4|193790.7|193665.7|9
1723007720000|2024-08-07 05:15:20|193794.5|193669.5|193794.5|193669.5|193794.5|193669.5|193793.1|193668.1|3
1723007730000|2024-08-07 05:15:30|193793.7|193668.7|193763.6|193638.6|193794.3|193669.3|193754.6|193629.6|8
1723007740000|2024-08-07 05:15:40|193764.6|193639.6|193761.8|193636.8|193766|193641|193756.5|193631.5|26
1723007750000|2024-08-07 05:15:50|193761.3|193636.3|193766.9|193641.9|193766.9|193641.9|193756.6|193631.6|15
1723007760000|2024-08-07 05:16:00|193764.1|193639.1|193766.1|193641.1|193768.3|193643.3|193760.9|193635.9|20
1723007770000|2024-08-07 05:16:10|193762.7|193637.7|193755.1|193630.1|193762.7|193637.7|193755.1|193630.1|10
1723007780000|2024-08-07 05:16:20|193752.9|193627.9|193796.1|193671.1|193802.2|193677.2|193752.9|193627.9|19
1723007790000|2024-08-07 05:16:30|193794|193669|193782.1|193657.1|193795.4|193670.4|193776.5|193651.5|30
1723007800000|2024-08-07 05:16:40|193781|193656|193795.2|193670.2|193798.2|193673.2|193781|193656|16
1723007810000|2024-08-07 05:16:50|193794.5|193669.5|193793|193668|193797.4|193672.4|193782.8|193657.8|21
1723007820000|2024-08-07 05:17:00|193793.2|193668.2|193795.9|193670.9|193795.9|193670.9|193793.2|193668.2|7
1723007830000|2024-08-07 05:17:10|193795|193670|193803.5|193678.5|193806.3|193681.3|193782.3|193657.3|26
1723007840000|2024-08-07 05:17:20|193803.6|193678.6|193797|193672|193803.6|193678.6|193787.1|193662.1|10
1723007850000|2024-08-07 05:17:30|193796.9|193671.9|193805.3|193680.3|193805.3|193680.3|193783.1|193658.1|21
1723007860000|2024-08-07 05:17:40|193806.8|193681.8|193793.5|193668.5|193807|193682|193781.4|193656.4|30
1723007870000|2024-08-07 05:17:50|193793.3|193668.3|193761.5|193636.5|193793.9|193668.9|193753.2|193628.2|28
1723007880000|2024-08-07 05:18:00|193760.5|193635.5|193761.5|193636.5|193765|193640|193758.4|193633.4|18
1723007890000|2024-08-07 05:18:10|193763.2|193638.2|193759.1|193634.1|193763.2|193638.2|193756.4|193631.4|14
1723007900000|2024-08-07 05:18:20|193759|193634|193759.8|193634.8|193761.2|193636.2|193757.8|193632.8|8
1723007910000|2024-08-07 05:18:30|193760.8|193635.8|193761.3|193636.3|193761.4|193636.4|193760.6|193635.6|6
1723007920000|2024-08-07 05:18:40|193761.4|193636.4|193761.6|193636.6|193766.5|193641.5|193761.4|193636.4|10
1723007930000|2024-08-07 05:18:50|193762.6|193637.6|193760.7|193635.7|193762.6|193637.6|193758.3|193633.3|6
1723007940000|2024-08-07 05:19:00|193758.1|193633.1|193761.3|193636.3|193765.8|193640.8|193758.1|193633.1|19
1723007950000|2024-08-07 05:19:10|193758.5|193633.5|193758.4|193633.4|193761.8|193636.8|193758.2|193633.2|11
1723007960000|2024-08-07 05:19:20|193761.6|193636.6|193756|193631|193763.2|193638.2|193751|193626|30
1723007970000|2024-08-07 05:19:30|193755.5|193630.5|193754.5|193629.5|193758.3|193633.3|193751.3|193626.3|29
1723007980000|2024-08-07 05:19:40|193756.4|193631.4|193753|193628|193757.9|193632.9|193753|193628|28
1723007990000|2024-08-07 05:19:50|193753.8|193628.8|193757.7|193632.7|193759.1|193634.1|193753.5|193628.5|22
1723008000000|2024-08-07 05:20:00|193757.5|193632.5|193755.4|193630.4|193757.5|193632.5|193752.3|193627.3|13
1723008010000|2024-08-07 05:20:10|193754.5|193629.5|193757.8|193632.8|193761|193636|193754.5|193629.5|15
1723008020000|2024-08-07 05:20:20|193760|193635|193756.2|193631.2|193760.2|193635.2|193756.2|193631.2|14
1723008030000|2024-08-07 05:20:30|193756.1|193631.1|193758.8|193633.8|193759|193634|193755.7|193630.7|6
1723008040000|2024-08-07 05:20:40|193758.1|193633.1|193755.7|193630.7|193758.1|193633.1|193752.1|193627.1|13
1723008050000|2024-08-07 05:20:50|193755.5|193630.5|193753.6|193628.6|193759.4|193634.4|193753.1|193628.1|17
1723008060000|2024-08-07 05:21:00|193754.6|193629.6|193735.4|193610.4|193760.3|193635.3|193717.8|193592.8|24
1723008070000|2024-08-07 05:21:10|193735.9|193610.9|193724.9|193599.9|193735.9|193610.9|193720.3|193595.3|31
1723008080000|2024-08-07 05:21:20|193725|193600|193664.2|193539.2|193725.4|193600.4|193662.1|193537.1|22
1723008090000|2024-08-07 05:21:30|193664.8|193539.8|193685|193560|193703.6|193578.6|193650.3|193525.3|15
1723008100000|2024-08-07 05:21:40|193683.4|193558.4|193658.1|193533.1|193683.4|193558.4|193649.9|193524.9|15
1723008110000|2024-08-07 05:21:50|193656.4|193531.4|193655.3|193530.3|193656.4|193531.4|193650.5|193525.5|10
1723008120000|2024-08-07 05:22:00|193655|193530|193650|193525|193662.6|193537.6|193650|193525|17
1723008130000|2024-08-07 05:22:10|193649.9|193524.9|193658.2|193533.2|193658.2|193533.2|193649.9|193524.9|7
1723008140000|2024-08-07 05:22:20|193658|193533|193651.3|193526.3|193665.3|193540.3|193651.3|193526.3|15
1723008150000|2024-08-07 05:22:30|193653.3|193528.3|193659.8|193534.8|193666.8|193541.8|193653.3|193528.3|20
1723008160000|2024-08-07 05:22:40|193660.6|193535.6|193654.3|193529.3|193668.9|193543.9|193649.4|193524.4|22
1723008170000|2024-08-07 05:22:50|193655.6|193530.6|193631.6|193506.6|193658.2|193533.2|193630|193505|13
1723008180000|2024-08-07 05:23:00|193629.7|193504.7|193683.3|193558.3|193689.6|193564.6|193629.7|193504.7|19
1723008190000|2024-08-07 05:23:10|193683.8|193558.8|193684.2|193559.2|193686.1|193561.1|193673|193548|14
1723008200000|2024-08-07 05:23:20|193686.6|193561.6|193690.5|193565.5|193690.5|193565.5|193686.6|193561.6|5
1723008210000|2024-08-07 05:23:30|193692.9|193567.9|193682.1|193557.1|193699.9|193574.9|193681.9|193556.9|22
1723008220000|2024-08-07 05:23:40|193682.2|193557.2|193684.6|193559.6|193684.6|193559.6|193680.9|193555.9|13
1723008230000|2024-08-07 05:23:50|193682.2|193557.2|193682.6|193557.6|193690.4|193565.4|193682.2|193557.2|10
1723008240000|2024-08-07 05:24:00|193683|193558|193689.4|193564.4|193690.6|193565.6|193682.4|193557.4|14
1723008250000|2024-08-07 05:24:10|193691.1|193566.1|193688.9|193563.9|193691.1|193566.1|193688.9|193563.9|3
1723008260000|2024-08-07 05:24:20|193691.5|193566.5|193689.2|193564.2|193691.5|193566.5|193689.2|193564.2|3
1723008270000|2024-08-07 05:24:30|193688.7|193563.7|193688.9|193563.9|193688.9|193563.9|193686.6|193561.6|3
1723008280000|2024-08-07 05:24:40|193689.1|193564.1|193689.4|193564.4|193689.4|193564.4|193689.1|193564.1|3
1723008290000|2024-08-07 05:24:50|193690.1|193565.1|193725|193600|193728.4|193603.4|193690.1|193565.1|21
1723008300000|2024-08-07 05:25:00|193727|193602|193724.8|193599.8|193727.1|193602.1|193723.2|193598.2|19
1723008310000|2024-08-07 05:25:10|193723.9|193598.9|193704.8|193579.8|193725.4|193600.4|193702.9|193577.9|15
1723008320000|2024-08-07 05:25:20|193703.2|193578.2|193690.6|193565.6|193703.2|193578.2|193690|193565|11
1723008330000|2024-08-07 05:25:30|193691|193566|193690.4|193565.4|193708.2|193583.2|193689.4|193564.4|24
1723008340000|2024-08-07 05:25:40|193689.4|193564.4|193682.6|193557.6|193689.4|193564.4|193680.7|193555.7|22
1723008350000|2024-08-07 05:25:50|193686.2|193561.2|193684.3|193559.3|193688.8|193563.8|193681.1|193556.1|9
1723008360000|2024-08-07 05:26:00|193684.4|193559.4|193690.3|193565.3|193690.9|193565.9|193684.4|193559.4|14
1723008370000|2024-08-07 05:26:10|193689.5|193564.5|193688.8|193563.8|193689.5|193564.5|193686.4|193561.4|6
1723008380000|2024-08-07 05:26:20|193689.9|193564.9|193690.7|193565.7|193693.5|193568.5|193688.8|193563.8|15
1723008390000|2024-08-07 05:26:30|193690.8|193565.8|193691.1|193566.1|193691.2|193566.2|193688.6|193563.6|16
1723008400000|2024-08-07 05:26:40|193690.9|193565.9|193686.8|193561.8|193691.1|193566.1|193686.8|193561.8|13
1723008410000|2024-08-07 05:26:50|193687.1|193562.1|193682.8|193557.8|193690.1|193565.1|193680.5|193555.5|13
1723008420000|2024-08-07 05:27:00|193682.4|193557.4|193687.2|193562.2|193689|193564|193681|193556|30
1723008430000|2024-08-07 05:27:10|193686|193561|193684.8|193559.8|193687.4|193562.4|193684.7|193559.7|23
1723008440000|2024-08-07 05:27:20|193685.3|193560.3|193685.3|193560.3|193690|193565|193685.3|193560.3|20
1723008450000|2024-08-07 05:27:30|193682.7|193557.7|193685.3|193560.3|193685.9|193560.9|193681.9|193556.9|20
1723008460000|2024-08-07 05:27:40|193685.5|193560.5|193675.6|193550.6|193685.9|193560.9|193675.4|193550.4|16
1723008470000|2024-08-07 05:27:50|193668.8|193543.8|193677.4|193552.4|193677.4|193552.4|193668.7|193543.7|23
1723008480000|2024-08-07 05:28:00|193675.8|193550.8|193570.5|193445.5|193675.8|193550.8|193570.5|193445.5|19
1723008490000|2024-08-07 05:28:10|193576.7|193451.7|193573.6|193448.6|193576.7|193451.7|193567.7|193442.7|20
1723008500000|2024-08-07 05:28:20|193571.7|193446.7|193562.1|193437.1|193578.3|193453.3|193562.1|193437.1|14
1723008510000|2024-08-07 05:28:30|193563.3|193438.3|193565.2|193440.2|193571.8|193446.8|193563.3|193438.3|15
1723008520000|2024-08-07 05:28:40|193565.8|193440.8|193536.2|193411.2|193566.6|193441.6|193515.3|193390.3|16
1723008530000|2024-08-07 05:28:50|193538.9|193413.9|193533.2|193408.2|193540|193415|193518.1|193393.1|18
1723008540000|2024-08-07 05:29:00|193531.4|193406.4|193498.9|193373.9|193531.4|193406.4|193498.3|193373.3|16
1723008550000|2024-08-07 05:29:10|193498.3|193373.3|193497.6|193372.6|193498.3|193373.3|193497.1|193372.1|9
1723008560000|2024-08-07 05:29:20|193497|193372|193617.2|193492.2|193617.2|193492.2|193495.7|193370.7|10
1723008570000|2024-08-07 05:29:30|193614.9|193489.9|193612.8|193487.8|193614.9|193489.9|193609.6|193484.6|8
1723008580000|2024-08-07 05:29:40|193612.3|193487.3|193573.3|193448.3|193613.1|193488.1|193572.7|193447.7|17
1723008590000|2024-08-07 05:29:50|193574.2|193449.2|193574.5|193449.5|193574.5|193449.5|193573.7|193448.7|8
1723008600000|2024-08-07 05:30:00|193573.3|193448.3|193588.9|193463.9|193608.8|193483.8|193571|193446|24
1723008610000|2024-08-07 05:30:10|193589.1|193464.1|193675.9|193550.9|193676|193551|193589.1|193464.1|21
1723008620000|2024-08-07 05:30:20|193667.8|193542.8|193659.9|193534.9|193675.4|193550.4|193657.2|193532.2|25
1723008630000|2024-08-07 05:30:30|193657.4|193532.4|193670.3|193545.3|193676.6|193551.6|193656.8|193531.8|17
1723008640000|2024-08-07 05:30:40|193671.9|193546.9|193761.9|193636.9|193761.9|193636.9|193667.4|193542.4|23
1723008650000|2024-08-07 05:30:50|193763.9|193638.9|193754.5|193629.5|193764|193639|193753.8|193628.8|20
1723008660000|2024-08-07 05:31:00|193755|193630|193749|193624|193774.8|193649.8|193743.6|193618.6|30
1723008670000|2024-08-07 05:31:10|193747.8|193622.8|193750.4|193625.4|193754.4|193629.4|193746.9|193621.9|24
1723008680000|2024-08-07 05:31:20|193755.1|193630.1|193743.5|193618.5|193763.7|193638.7|193740|193615|30
1723008690000|2024-08-07 05:31:30|193746.7|193621.7|193609.8|193484.8|193746.7|193621.7|193608.4|193483.4|14
1723008700000|2024-08-07 05:31:40|193614.3|193489.3|193575|193450|193614.3|193489.3|193562.7|193437.7|29
1723008710000|2024-08-07 05:31:50|193573.8|193448.8|193598.6|193473.6|193600.4|193475.4|193573.8|193448.8|16
1723008720000|2024-08-07 05:32:00|193600.4|193475.4|193612|193487|193612|193487|193600.4|193475.4|12
1723008730000|2024-08-07 05:32:10|193610.3|193485.3|193619.2|193494.2|193624.2|193499.2|193610.3|193485.3|18
1723008740000|2024-08-07 05:32:20|193620.4|193495.4|193667.9|193542.9|193668.9|193543.9|193620.4|193495.4|16
1723008750000|2024-08-07 05:32:30|193668.5|193543.5|193668.5|193543.5|193668.5|193543.5|193668.5|193543.5|1
1723008760000|2024-08-07 05:32:40|193667.8|193542.8|193632.6|193507.6|193668.7|193543.7|193629.7|193504.7|13
1723008770000|2024-08-07 05:32:50|193630.6|193505.6|193627|193502|193631.8|193506.8|193627|193502|10
1723008780000|2024-08-07 05:33:00|193628.4|193503.4|193582.9|193457.9|193628.4|193503.4|193576.2|193451.2|16
1723008790000|2024-08-07 05:33:10|193582.1|193457.1|193570.7|193445.7|193582.5|193457.5|193568.8|193443.8|23
1723008800000|2024-08-07 05:33:20|193571.6|193446.6|193509|193384|193571.6|193446.6|193505.1|193380.1|22
1723008810000|2024-08-07 05:33:30|193507.1|193382.1|193510.8|193385.8|193518.4|193393.4|193507.1|193382.1|7
1723008820000|2024-08-07 05:33:40|193508.9|193383.9|193509|193384|193509|193384|193508.9|193383.9|2
1723008830000|2024-08-07 05:33:50|193508|193383|193482.6|193357.6|193508|193383|193479.7|193354.7|11
1723008840000|2024-08-07 05:34:00|193488.2|193363.2|193483.1|193358.1|193488.8|193363.8|193480.8|193355.8|10
1723008850000|2024-08-07 05:34:10|193483.7|193358.7|193512.4|193387.4|193527.7|193402.7|193483.7|193358.7|15
1723008860000|2024-08-07 05:34:20|193515.7|193390.7|193519|193394|193525.7|193400.7|193513.1|193388.1|20
1723008870000|2024-08-07 05:34:30|193517.8|193392.8|193517.4|193392.4|193517.8|193392.8|193509.6|193384.6|13
1723008880000|2024-08-07 05:34:40|193516.9|193391.9|193527.8|193402.8|193527.8|193402.8|193516.8|193391.8|8
1723008890000|2024-08-07 05:34:50|193524.8|193399.8|193549.6|193424.6|193554.1|193429.1|193524.8|193399.8|20
1723008900000|2024-08-07 05:35:00|193548.9|193423.9|193537.9|193412.9|193549.1|193424.1|193537.9|193412.9|14
1723008910000|2024-08-07 05:35:10|193538.2|193413.2|193539.3|193414.3|193539.9|193414.9|193538.2|193413.2|10
1723008920000|2024-08-07 05:35:20|193538.1|193413.1|193549.6|193424.6|193550.3|193425.3|193538|193413|15
1723008930000|2024-08-07 05:35:30|193547.7|193422.7|193548|193423|193574.3|193449.3|193547.7|193422.7|16
1723008940000|2024-08-07 05:35:40|193548.6|193423.6|193542.6|193417.6|193557.7|193432.7|193532.7|193407.7|18
1723008950000|2024-08-07 05:35:50|193542.5|193417.5|193531.3|193406.3|193542.5|193417.5|193531.2|193406.2|6
1723008960000|2024-08-07 05:36:00|193533.4|193408.4|193553.8|193428.8|193556.8|193431.8|193533.4|193408.4|13
1723008970000|2024-08-07 05:36:10|193553.5|193428.5|193542.8|193417.8|193556|193431|193537.5|193412.5|14
1723008980000|2024-08-07 05:36:20|193542.9|193417.9|193640.7|193515.7|193648.8|193523.8|193542.9|193417.9|31
1723008990000|2024-08-07 05:36:30|193639.7|193514.7|193646.4|193521.4|193663.9|193538.9|193638.1|193513.1|21
1723009000000|2024-08-07 05:36:40|193643.2|193518.2|193664.2|193539.2|193683.8|193558.8|193643.2|193518.2|23
1723009010000|2024-08-07 05:36:50|193664.3|193539.3|193672.6|193547.6|193697.3|193572.3|193661.5|193536.5|27
1723009020000|2024-08-07 05:37:00|193673.8|193548.8|193703.3|193578.3|193705.3|193580.3|193673.8|193548.8|20
1723009030000|2024-08-07 05:37:10|193702.1|193577.1|193683.4|193558.4|193703.7|193578.7|193680.3|193555.3|9
1723009040000|2024-08-07 05:37:20|193681.2|193556.2|193710.3|193585.3|193721.5|193596.5|193677.3|193552.3|22
1723009050000|2024-08-07 05:37:30|193711.9|193586.9|193709.7|193584.7|193718.7|193593.7|193709.3|193584.3|13
1723009060000|2024-08-07 05:37:40|193715|193590|193716.7|193591.7|193716.7|193591.7|193712.7|193587.7|5
1723009080000|2024-08-07 05:38:00|193717.9|193592.9|193786.6|193661.6|193845.5|193720.5|193717.9|193592.9|31
1723009090000|2024-08-07 05:38:10|193782.7|193657.7|193791.7|193666.7|193797.8|193672.8|193782.7|193657.7|21
1723009100000|2024-08-07 05:38:20|193792.3|193667.3|193809.8|193684.8|193811|193686|193792.3|193667.3|14
1723009110000|2024-08-07 05:38:30|193802.9|193677.9|193820.4|193695.4|193820.4|193695.4|193799.9|193674.9|15
1723009120000|2024-08-07 05:38:40|193820.8|193695.8|193819.9|193694.9|193821.2|193696.2|193819.9|193694.9|5
1723009130000|2024-08-07 05:38:50|193818.5|193693.5|193805.4|193680.4|193818.5|193693.5|193794.1|193669.1|17
1723009140000|2024-08-07 05:39:00|193805|193680|193787.8|193662.8|193831.6|193706.6|193786.6|193661.6|19
1723009150000|2024-08-07 05:39:10|193784.8|193659.8|193798.8|193673.8|193800.9|193675.9|193783.2|193658.2|10
1723009160000|2024-08-07 05:39:20|193798.2|193673.2|193790.3|193665.3|193798.2|193673.2|193782.5|193657.5|7
1723009170000|2024-08-07 05:39:30|193789.6|193664.6|193765.1|193640.1|193789.7|193664.7|193765|193640|7
1723009180000|2024-08-07 05:39:40|193765|193640|193764.9|193639.9|193765|193640|193764.5|193639.5|7
1723009190000|2024-08-07 05:39:50|193756|193631|193730.3|193605.3|193756|193631|193728|193603|6
1723009200000|2024-08-07 05:40:00|193733.7|193608.7|193770.7|193645.7|193770.7|193645.7|193733.7|193608.7|8
1723009210000|2024-08-07 05:40:10|193771.1|193646.1|193749.9|193624.9|193772|193647|193748.1|193623.1|21
1723009220000|2024-08-07 05:40:20|193751.2|193626.2|193751.8|193626.8|193751.8|193626.8|193751.2|193626.2|3
1723009230000|2024-08-07 05:40:30|193751.7|193626.7|193759.8|193634.8|193759.8|193634.8|193750.8|193625.8|16
1723009240000|2024-08-07 05:40:40|193760|193635|193762.7|193637.7|193762.7|193637.7|193759.8|193634.8|6
1723009250000|2024-08-07 05:40:50|193762.8|193637.8|193756.7|193631.7|193772.3|193647.3|193751.4|193626.4|9
1723009260000|2024-08-07 05:41:00|193830.1|193705.1|193833.8|193708.8|193834.9|193709.9|193821.7|193696.7|23
1723009270000|2024-08-07 05:41:10|193834.3|193709.3|194050|193925|194057.6|193932.6|193834.3|193709.3|33
1723009280000|2024-08-07 05:41:20|194048.2|193923.2|194049.3|193924.3|194051|193926|194047.7|193922.7|10
1723009290000|2024-08-07 05:41:30|194049.4|193924.4|194106.3|193981.3|194106.5|193981.5|194049.4|193924.4|17
1723009300000|2024-08-07 05:41:40|194119.7|193994.7|194099.9|193974.9|194124|193999|194099.7|193974.7|21
1723009310000|2024-08-07 05:41:50|194099.6|193974.6|194101.2|193976.2|194111.4|193986.4|194099.1|193974.1|13
1723009320000|2024-08-07 05:42:00|194101.5|193976.5|194102.9|193977.9|194105.8|193980.8|194091.4|193966.4|9
1723009330000|2024-08-07 05:42:10|194104.4|193979.4|194098.1|193973.1|194111.5|193986.5|194097.7|193972.7|17
1723009340000|2024-08-07 05:42:20|194097.3|193972.3|194099.7|193974.7|194115.6|193990.6|194096.8|193971.8|27
1723009350000|2024-08-07 05:42:30|194101.8|193976.8|193977.6|193852.6|194101.8|193976.8|193963.4|193838.4|32
1723009360000|2024-08-07 05:42:40|193980.8|193855.8|193947.6|193822.6|193981.8|193856.8|193940|193815|27
1723009370000|2024-08-07 05:42:50|193949.6|193824.6|194020.3|193895.3|194023.1|193898.1|193949.6|193824.6|22
1723009380000|2024-08-07 05:43:00|194018.7|193893.7|194016.2|193891.2|194024.7|193899.7|194007.6|193882.6|29
1723009390000|2024-08-07 05:43:10|194015|193890|194021.5|193896.5|194024.7|193899.7|194006.5|193881.5|19
1723009400000|2024-08-07 05:43:20|194020.8|193895.8|194011.8|193886.8|194052.3|193927.3|194005.9|193880.9|23
1723009410000|2024-08-07 05:43:30|194001.2|193876.2|194002.7|193877.7|194013.6|193888.6|194001.2|193876.2|10
1723009420000|2024-08-07 05:43:40|193974.3|193849.3|193970.6|193845.6|193981.2|193856.2|193965.1|193840.1|21
1723009430000|2024-08-07 05:43:50|193971.6|193846.6|193973.3|193848.3|193978.2|193853.2|193967|193842|19
1723009440000|2024-08-07 05:44:00|193973.4|193848.4|193949.5|193824.5|193973.4|193848.4|193936.3|193811.3|24
1723009450000|2024-08-07 05:44:10|193950|193825|194014.8|193889.8|194015.1|193890.1|193949.1|193824.1|14
1723009460000|2024-08-07 05:44:20|194014.6|193889.6|194015.1|193890.1|194019.8|193894.8|194014.6|193889.6|14
1723009470000|2024-08-07 05:44:30|194015.4|193890.4|193976.2|193851.2|194015.4|193890.4|193967.5|193842.5|14
1723009480000|2024-08-07 05:44:40|193975.1|193850.1|194015.2|193890.2|194015.2|193890.2|193972.2|193847.2|33
1723009490000|2024-08-07 05:44:50|194016.4|193891.4|194019.7|193894.7|194022.2|193897.2|194007.1|193882.1|17
1723009500000|2024-08-07 05:45:00|194019.8|193894.8|193985.8|193860.8|194019.8|193894.8|193974.9|193849.9|11
1723009510000|2024-08-07 05:45:10|193983.9|193858.9|193954.5|193829.5|193984|193859|193954.4|193829.4|12
1723009520000|2024-08-07 05:45:20|193962.4|193837.4|193985.4|193860.4|193987.6|193862.6|193958.7|193833.7|23
1723009530000|2024-08-07 05:45:30|193986.5|193861.5|194045.1|193920.1|194054.1|193929.1|193985.4|193860.4|18
1723009540000|2024-08-07 05:45:40|194046.7|193921.7|194054|193929|194057.7|193932.7|194037.7|193912.7|19
1723009550000|2024-08-07 05:45:50|194083.7|193958.7|194118.2|193993.2|194169.6|194044.6|194083.7|193958.7|26
1723009560000|2024-08-07 05:46:00|194117.7|193992.7|194101.2|193976.2|194118.4|193993.4|194084.3|193959.3|27
1723009570000|2024-08-07 05:46:10|194103.3|193978.3|194057.2|193932.2|194103.3|193978.3|194039.8|193914.8|19
1723009580000|2024-08-07 05:46:20|194056.8|193931.8|194032.2|193907.2|194057.2|193932.2|194020.4|193895.4|16
1723009590000|2024-08-07 05:46:30|194033|193908|194026.3|193901.3|194036.4|193911.4|194020.4|193895.4|20
1723009600000|2024-08-07 05:46:40|194023.1|193898.1|194032.9|193907.9|194035.7|193910.7|194023.1|193898.1|14
1723009610000|2024-08-07 05:46:50|194031.3|193906.3|194026.2|193901.2|194032.9|193907.9|194020.1|193895.1|12
1723009620000|2024-08-07 05:47:00|194024.5|193899.5|194028.9|193903.9|194049.8|193924.8|194024.5|193899.5|12
1723009630000|2024-08-07 05:47:10|194027.4|193902.4|194028|193903|194037.1|193912.1|194026.6|193901.6|10
1723009640000|2024-08-07 05:47:20|194027.9|193902.9|194025.4|193900.4|194027.9|193902.9|194024.5|193899.5|5
1723009650000|2024-08-07 05:47:30|194025.5|193900.5|194025.4|193900.4|194025.5|193900.5|194025.4|193900.4|2
1723009660000|2024-08-07 05:47:40|194024.5|193899.5|194013.9|193888.9|194024.5|193899.5|194010.8|193885.8|11
1723009670000|2024-08-07 05:47:50|194014.9|193889.9|194003.3|193878.3|194019.3|193894.3|194003.3|193878.3|13
1723009680000|2024-08-07 05:48:00|194001.8|193876.8|193959.6|193834.6|194003.1|193878.1|193959.6|193834.6|16
1723009690000|2024-08-07 05:48:10|193957.8|193832.8|193954.1|193829.1|193958.5|193833.5|193954.1|193829.1|11
1723009700000|2024-08-07 05:48:20|193952.2|193827.2|193905.5|193780.5|193960.1|193835.1|193905.5|193780.5|24
1723009710000|2024-08-07 05:48:30|193905.6|193780.6|193901.4|193776.4|193907.7|193782.7|193893.8|193768.8|18
1723009720000|2024-08-07 05:48:40|193900.4|193775.4|193891.9|193766.9|193901.8|193776.8|193890.3|193765.3|15
1723009730000|2024-08-07 05:48:50|193892.9|193767.9|193887.1|193762.1|193900.9|193775.9|193886.8|193761.8|21
1723009740000|2024-08-07 05:49:00|193887|193762|193952.3|193827.3|193952.3|193827.3|193856.5|193731.5|26
1723009750000|2024-08-07 05:49:10|193925.7|193800.7|193881|193756|193925.7|193800.7|193879|193754|9
1723009760000|2024-08-07 05:49:20|193880.6|193755.6|193858.8|193733.8|193885.3|193760.3|193856|193731|21
1723009770000|2024-08-07 05:49:30|193860.7|193735.7|193862.3|193737.3|193862.3|193737.3|193857|193732|10
1723009780000|2024-08-07 05:49:40|193863.1|193738.1|193866.5|193741.5|193866.5|193741.5|193863.1|193738.1|8
1723009790000|2024-08-07 05:49:50|193865.5|193740.5|193855.3|193730.3|193866.5|193741.5|193855.3|193730.3|6
1723009800000|2024-08-07 05:50:00|193856.5|193731.5|193863.6|193738.6|193864.8|193739.8|193856.5|193731.5|7
1723009810000|2024-08-07 05:50:10|193863.9|193738.9|193861.9|193736.9|193864.7|193739.7|193859.2|193734.2|12
1723009820000|2024-08-07 05:50:20|193861.8|193736.8|193859|193734|193864.3|193739.3|193846.8|193721.8|12
1723009830000|2024-08-07 05:50:30|193858.2|193733.2|193862.3|193737.3|193862.3|193737.3|193852.5|193727.5|13
1723009840000|2024-08-07 05:50:40|193860.4|193735.4|193861.7|193736.7|193863|193738|193860.4|193735.4|8
1723009850000|2024-08-07 05:50:50|193860.9|193735.9|193853|193728|193860.9|193735.9|193849.2|193724.2|7
1723009860000|2024-08-07 05:51:00|193849|193724|193850.7|193725.7|193850.7|193725.7|193826.5|193701.5|23
1723009870000|2024-08-07 05:51:10|193856.8|193731.8|193860.1|193735.1|193860.1|193735.1|193850.7|193725.7|6
1723009880000|2024-08-07 05:51:20|193859.2|193734.2|193854.5|193729.5|193859.2|193734.2|193852.3|193727.3|8
1723009890000|2024-08-07 05:51:30|193854.9|193729.9|193852.8|193727.8|193858.5|193733.5|193852.8|193727.8|8
1723009900000|2024-08-07 05:51:40|193850.4|193725.4|193854.2|193729.2|193854.2|193729.2|193850.2|193725.2|11
1723009910000|2024-08-07 05:51:50|193852.4|193727.4|193808.2|193683.2|193858|193733|193807|193682|14
1723009920000|2024-08-07 05:52:00|193809.8|193684.8|193803.8|193678.8|193810.4|193685.4|193801.2|193676.2|12
1723009930000|2024-08-07 05:52:10|193788.8|193663.8|193789.2|193664.2|193793|193668|193788.4|193663.4|7
1723009940000|2024-08-07 05:52:20|193790.8|193665.8|193834.2|193709.2|193834.2|193709.2|193790.8|193665.8|19
1723009950000|2024-08-07 05:52:30|193834.6|193709.6|193795.3|193670.3|193839|193714|193787.5|193662.5|14
1723009960000|2024-08-07 05:52:40|193795.8|193670.8|193795.7|193670.7|193799.3|193674.3|193792.3|193667.3|19
1723009970000|2024-08-07 05:52:50|193797.9|193672.9|193804.9|193679.9|193810.8|193685.8|193794|193669|26
1723009980000|2024-08-07 05:53:00|193807.2|193682.2|193847.1|193722.1|193847.7|193722.7|193807.2|193682.2|21
1723009990000|2024-08-07 05:53:10|193846.8|193721.8|193814.2|193689.2|193850.5|193725.5|193803.5|193678.5|20
1723010000000|2024-08-07 05:53:20|193814.7|193689.7|193818.7|193693.7|193822.3|193697.3|193813.7|193688.7|20
1723010010000|2024-08-07 05:53:30|193821.8|193696.8|193790.5|193665.5|193821.8|193696.8|193781.5|193656.5|25
1723010020000|2024-08-07 05:53:40|193794.8|193669.8|193778.7|193653.7|193815.1|193690.1|193778.7|193653.7|21
1723010030000|2024-08-07 05:53:50|193778.8|193653.8|193774.4|193649.4|193783.4|193658.4|193773.2|193648.2|15
1723010040000|2024-08-07 05:54:00|193772.4|193647.4|193694.6|193569.6|193778.6|193653.6|193694.6|193569.6|22
1723010050000|2024-08-07 05:54:10|193693.6|193568.6|193707.5|193582.5|193711.6|193586.6|193691.7|193566.7|15
1723010060000|2024-08-07 05:54:20|193704.5|193579.5|193720.7|193595.7|193720.7|193595.7|193700.9|193575.9|16
1723010070000|2024-08-07 05:54:30|193719.7|193594.7|193674.5|193549.5|193720.7|193595.7|193670.9|193545.9|21
1723010080000|2024-08-07 05:54:40|193673.5|193548.5|193679.2|193554.2|193679.2|193554.2|193671|193546|16
1723010090000|2024-08-07 05:54:50|193675.1|193550.1|193682.5|193557.5|193686|193561|193674.3|193549.3|23
1723010100000|2024-08-07 05:55:00|193685.3|193560.3|193683.9|193558.9|193685.3|193560.3|193681|193556|10
1723010110000|2024-08-07 05:55:10|193682.5|193557.5|193762.5|193637.5|193770.7|193645.7|193645.2|193520.2|23
1723010120000|2024-08-07 05:55:20|193762.4|193637.4|193746.9|193621.9|193769.7|193644.7|193740.2|193615.2|31
1723010130000|2024-08-07 05:55:30|193740.4|193615.4|193745.8|193620.8|193747.9|193622.9|193740.4|193615.4|15
1723010140000|2024-08-07 05:55:40|193744.6|193619.6|193766.1|193641.1|193783.4|193658.4|193744.6|193619.6|21
1723010150000|2024-08-07 05:55:50|193768|193643|193748.2|193623.2|193784.6|193659.6|193741.8|193616.8|20
1723010160000|2024-08-07 05:56:00|193747.6|193622.6|193785.3|193660.3|193801|193676|193735.8|193610.8|18
1723010170000|2024-08-07 05:56:10|193784.6|193659.6|193785.6|193660.6|193785.6|193660.6|193780.2|193655.2|15
1723010180000|2024-08-07 05:56:20|193785|193660|193776.9|193651.9|193789.3|193664.3|193765.7|193640.7|25
1723010190000|2024-08-07 05:56:30|193777.1|193652.1|193778.3|193653.3|193778.3|193653.3|193777.1|193652.1|8
1723010200000|2024-08-07 05:56:40|193777.3|193652.3|193776.6|193651.6|193777.3|193652.3|193776.5|193651.5|6
1723010210000|2024-08-07 05:56:50|193773.5|193648.5|193713.9|193588.9|193773.5|193648.5|193709.9|193584.9|13
1723010220000|2024-08-07 05:57:00|193716.1|193591.1|193712.5|193587.5|193717.3|193592.3|193712.5|193587.5|8
1723010230000|2024-08-07 05:57:10|193712.3|193587.3|193711.7|193586.7|193714|193589|193711.7|193586.7|8
1723010240000|2024-08-07 05:57:20|193717.2|193592.2|193718.4|193593.4|193718.4|193593.4|193713.7|193588.7|4
1723010250000|2024-08-07 05:57:30|193748|193623|193745.3|193620.3|193751|193626|193742.5|193617.5|20
1723010260000|2024-08-07 05:57:40|193750.3|193625.3|193783.2|193658.2|193786.3|193661.3|193741.6|193616.6|32
1723010270000|2024-08-07 05:57:50|193780.2|193655.2|193776.2|193651.2|193784|193659|193743.2|193618.2|18
1723010280000|2024-08-07 05:58:00|193777.2|193652.2|193780.9|193655.9|193789.7|193664.7|193775.6|193650.6|15
1723010290000|2024-08-07 05:58:10|193783.9|193658.9|193780.2|193655.2|193783.9|193658.9|193778.6|193653.6|11
1723010300000|2024-08-07 05:58:20|193780.1|193655.1|193714|193589|193783.3|193658.3|193711.7|193586.7|17
1723010310000|2024-08-07 05:58:30|193711.7|193586.7|193708.6|193583.6|193711.7|193586.7|193708|193583|10
1723010320000|2024-08-07 05:58:40|193707.9|193582.9|193712.6|193587.6|193712.6|193587.6|193707.9|193582.9|12
1723010330000|2024-08-07 05:58:50|193711.6|193586.6|193722.4|193597.4|193729|193604|193709|193584|20
1723010340000|2024-08-07 05:59:00|193721.9|193596.9|193653.5|193528.5|193723.1|193598.1|193626.3|193501.3|22
1723010350000|2024-08-07 05:59:10|193653.1|193528.1|193656.9|193531.9|193657.2|193532.2|193653.1|193528.1|5
1723010360000|2024-08-07 05:59:20|193656.7|193531.7|193664.3|193539.3|193666.2|193541.2|193655.7|193530.7|6
1723010370000|2024-08-07 05:59:30|193663.8|193538.8|193707.1|193582.1|193709.7|193584.7|193658.7|193533.7|20
1723010380000|2024-08-07 05:59:40|193707.5|193582.5|193715|193590|193718.5|193593.5|193705.2|193580.2|16
1723010390000|2024-08-07 05:59:50|193716.2|193591.2|193714.7|193589.7|193717|193592|193695.1|193570.1|22
1723010400000|2024-08-07 06:00:00|193719.8|193594.8|193758.7|193633.7|193769.3|193644.3|193716.1|193591.1|23
1723010410000|2024-08-07 06:00:10|193757.9|193632.9|193765.9|193640.9|193771|193646|193757.9|193632.9|10
1723010420000|2024-08-07 06:00:20|193769|193644|193766.6|193641.6|193769|193644|193760.1|193635.1|12
1723010430000|2024-08-07 06:00:30|193765.8|193640.8|193765.6|193640.6|193768.7|193643.7|193765.6|193640.6|13
1723010440000|2024-08-07 06:00:40|193768.2|193643.2|193763.9|193638.9|193769|193644|193763.9|193638.9|6
1723010450000|2024-08-07 06:00:50|193770.4|193645.4|193786.8|193661.8|193800.5|193675.5|193770.4|193645.4|15
1723010460000|2024-08-07 06:01:00|193781.3|193656.3|193784.1|193659.1|193784.1|193659.1|193780.6|193655.6|7
1723010470000|2024-08-07 06:01:10|193783.6|193658.6|193781.8|193656.8|193783.6|193658.6|193781.8|193656.8|4
1723010480000|2024-08-07 06:01:20|193782.1|193657.1|193723.8|193598.8|193787.8|193662.8|193723.8|193598.8|15
1723010490000|2024-08-07 06:01:30|193708.9|193583.9|193752.8|193627.8|193757.2|193632.2|193708.9|193583.9|26
1723010500000|2024-08-07 06:01:40|193752.7|193627.7|193744.8|193619.8|193752.7|193627.7|193744.8|193619.8|7
1723010510000|2024-08-07 06:01:50|193746.6|193621.6|193778.3|193653.3|193787.6|193662.6|193744.6|193619.6|14
1723010520000|2024-08-07 06:02:00|193779.3|193654.3|193877.8|193752.8|193949.4|193824.4|193779.3|193654.3|27
1723010530000|2024-08-07 06:02:10|193876.5|193751.5|193929.8|193804.8|193941.5|193816.5|193874.3|193749.3|24
1723010540000|2024-08-07 06:02:20|193932.9|193807.9|193946.1|193821.1|193946.1|193821.1|193932.8|193807.8|21
1723010550000|2024-08-07 06:02:30|193951|193826|193948.6|193823.6|193958.2|193833.2|193943.6|193818.6|21
1723010560000|2024-08-07 06:02:40|193963.7|193838.7|193942.2|193817.2|193963.7|193838.7|193942.2|193817.2|22
1723010570000|2024-08-07 06:02:50|193942.3|193817.3|193950.6|193825.6|193951.7|193826.7|193942.3|193817.3|5
1723010580000|2024-08-07 06:03:00|193951.7|193826.7|194005.5|193880.5|194017.1|193892.1|193951.7|193826.7|24
1723010590000|2024-08-07 06:03:10|194008|193883|193991.4|193866.4|194008|193883|193957.4|193832.4|24
1723010600000|2024-08-07 06:03:20|193996.8|193871.8|193989.9|193864.9|193996.8|193871.8|193977.5|193852.5|17
1723010610000|2024-08-07 06:03:30|193990.7|193865.7|193990.4|193865.4|193990.7|193865.7|193967.7|193842.7|23
1723010620000|2024-08-07 06:03:40|193989.7|193864.7|193975.2|193850.2|193991.6|193866.6|193968|193843|17
1723010630000|2024-08-07 06:03:50|193973.8|193848.8|193949.3|193824.3|193973.8|193848.8|193935.6|193810.6|21
1723010640000|2024-08-07 06:04:00|193948.8|193823.8|193920.8|193795.8|193950.6|193825.6|193920.8|193795.8|20
1723010650000|2024-08-07 06:04:10|193923.9|193798.9|193909.9|193784.9|193923.9|193798.9|193897.3|193772.3|28
1723010660000|2024-08-07 06:04:20|193909.4|193784.4|193917.7|193792.7|193918.3|193793.3|193900.2|193775.2|19
1723010670000|2024-08-07 06:04:30|193912.6|193787.6|193785|193660|193912.6|193787.6|193776.3|193651.3|37
1723010680000|2024-08-07 06:04:40|193795.3|193670.3|193819.9|193694.9|193833|193708|193788.4|193663.4|31
1723010690000|2024-08-07 06:04:50|193821.1|193696.1|193860.8|193735.8|193872.8|193747.8|193818.9|193693.9|25
1723010700000|2024-08-07 06:05:00|193863.1|193738.1|193866.3|193741.3|193870.2|193745.2|193862|193737|17
1723010710000|2024-08-07 06:05:10|193867.2|193742.2|193880.3|193755.3|193882|193757|193865.6|193740.6|16
1723010720000|2024-08-07 06:05:20|193867.4|193742.4|193839.5|193714.5|193867.4|193742.4|193839.5|193714.5|20
1723010730000|2024-08-07 06:05:30|193839.3|193714.3|193793.4|193668.4|193839.3|193714.3|193779.8|193654.8|18
1723010740000|2024-08-07 06:05:40|193793.8|193668.8|193808.4|193683.4|193816.6|193691.6|193773.6|193648.6|26
1723010750000|2024-08-07 06:05:50|193809.1|193684.1|193797|193672|193820.6|193695.6|193789|193664|21
1723010760000|2024-08-07 06:06:00|193795.4|193670.4|193824.8|193699.8|193862.8|193737.8|193789.6|193664.6|29
1723010770000|2024-08-07 06:06:10|193825.1|193700.1|193842.3|193717.3|193849.4|193724.4|193821.3|193696.3|19
1723010780000|2024-08-07 06:06:20|193842|193717|193829.9|193704.9|193842|193717|193828.1|193703.1|10
1723010790000|2024-08-07 06:06:30|193830.6|193705.6|193816.9|193691.9|193841.7|193716.7|193814.1|193689.1|16
1723010800000|2024-08-07 06:06:40|193817.8|193692.8|193786|193661|193817.8|193692.8|193780.1|193655.1|19
1723010810000|2024-08-07 06:06:50|193787.6|193662.6|193823.2|193698.2|193831.1|193706.1|193787.6|193662.6|12
1723010820000|2024-08-07 06:07:00|193808.3|193683.3|193790.6|193665.6|193837.6|193712.6|193786.6|193661.6|24
1723010830000|2024-08-07 06:07:10|193789.8|193664.8|193907.7|193782.7|193913.1|193788.1|193780.2|193655.2|23
1723010840000|2024-08-07 06:07:20|193906.8|193781.8|193937|193812|193970.7|193845.7|193890.2|193765.2|36
1723010850000|2024-08-07 06:07:30|193938.8|193813.8|193946.2|193821.2|193946.2|193821.2|193901.2|193776.2|30
1723010860000|2024-08-07 06:07:40|193947|193822|193940|193815|193968.4|193843.4|193934.8|193809.8|29
1723010870000|2024-08-07 06:07:50|193937.9|193812.9|193935.7|193810.7|193946.5|193821.5|193931.1|193806.1|23
1723010880000|2024-08-07 06:08:00|193936.4|193811.4|193939.2|193814.2|193945.6|193820.6|193924.7|193799.7|22
1723010890000|2024-08-07 06:08:10|193938.1|193813.1|193937|193812|193941|193816|193894.4|193769.4|26
1723010900000|2024-08-07 06:08:20|193936.9|193811.9|193907|193782|193936.9|193811.9|193896.6|193771.6|25
1723010910000|2024-08-07 06:08:30|193906.5|193781.5|193931.4|193806.4|193931.4|193806.4|193906.5|193781.5|12
1723010920000|2024-08-07 06:08:40|193931.5|193806.5|193914.9|193789.9|193931.5|193806.5|193902.4|193777.4|23
1723010930000|2024-08-07 06:08:50|193913.4|193788.4|193948|193823|193948|193823|193901.6|193776.6|15
1723010940000|2024-08-07 06:09:00|193936.1|193811.1|193976|193851|193989.9|193864.9|193930.1|193805.1|34
1723010950000|2024-08-07 06:09:10|193971.1|193846.1|193933.8|193808.8|193971.1|193846.1|193928.8|193803.8|24
1723010960000|2024-08-07 06:09:20|193934.8|193809.8|193956.2|193831.2|193962.2|193837.2|193907.1|193782.1|24
1723010970000|2024-08-07 06:09:30|193955.3|193830.3|193944.7|193819.7|193955.6|193830.6|193936.9|193811.9|24
1723010980000|2024-08-07 06:09:40|193945.4|193820.4|193946.4|193821.4|193969.7|193844.7|193940.3|193815.3|27
1723010990000|2024-08-07 06:09:50|193945.9|193820.9|193924.6|193799.6|193945.9|193820.9|193917.9|193792.9|30
1723011000000|2024-08-07 06:10:00|193922.3|193797.3|193946.5|193821.5|193949.1|193824.1|193916.3|193791.3|22
1723011010000|2024-08-07 06:10:10|193946|193821|193919.6|193794.6|193948.6|193823.6|193875.3|193750.3|32
1723011020000|2024-08-07 06:10:20|193915.4|193790.4|193919.7|193794.7|193935.5|193810.5|193915.4|193790.4|25
1723011030000|2024-08-07 06:10:30|193919.3|193794.3|193914.1|193789.1|193923.5|193798.5|193913.1|193788.1|22
1723011040000|2024-08-07 06:10:40|193911.4|193786.4|193895.5|193770.5|193917|193792|193895.5|193770.5|21
1723011050000|2024-08-07 06:10:50|193900.3|193775.3|193898|193773|193907.2|193782.2|193865.7|193740.7|32
1723011060000|2024-08-07 06:11:00|193906.5|193781.5|193922.8|193797.8|193926.1|193801.1|193903.9|193778.9|21
1723011070000|2024-08-07 06:11:10|193919.6|193794.6|193929.1|193804.1|193929.3|193804.3|193915.7|193790.7|16
1723011080000|2024-08-07 06:11:20|193929.9|193804.9|193956|193831|193960.9|193835.9|193929.9|193804.9|24
1723011090000|2024-08-07 06:11:30|193955.7|193830.7|193956.9|193831.9|193956.9|193831.9|193933.8|193808.8|16
1723011100000|2024-08-07 06:11:40|193957.7|193832.7|193955.4|193830.4|193961|193836|193955.4|193830.4|11
1723011110000|2024-08-07 06:11:50|193957.7|193832.7|193956.9|193831.9|193958.8|193833.8|193955.2|193830.2|7
1723011120000|2024-08-07 06:12:00|193955.7|193830.7|193929.5|193804.5|193955.7|193830.7|193927.4|193802.4|18
1723011130000|2024-08-07 06:12:10|193930.8|193805.8|193939.1|193814.1|193945.5|193820.5|193927.2|193802.2|24
1723011140000|2024-08-07 06:12:20|193936.8|193811.8|193938.3|193813.3|193939.7|193814.7|193934.8|193809.8|12
1723011150000|2024-08-07 06:12:30|193940|193815|193940.9|193815.9|193947.5|193822.5|193937.7|193812.7|11
1723011160000|2024-08-07 06:12:40|193944.4|193819.4|193986.2|193861.2|193991.3|193866.3|193944.1|193819.1|11
1723011170000|2024-08-07 06:12:50|193989.2|193864.2|194020.9|193895.9|194020.9|193895.9|193986.2|193861.2|22
1723011180000|2024-08-07 06:13:00|194022.9|193897.9|194044.3|193919.3|194048.7|193923.7|194022.9|193897.9|17
1723011190000|2024-08-07 06:13:10|194041|193916|194092.9|193967.9|194098.9|193973.9|194041|193916|17
1723011200000|2024-08-07 06:13:20|194092.8|193967.8|194243.9|194118.9|194246.8|194121.8|194087.2|193962.2|25
1723011210000|2024-08-07 06:13:30|194244|194119|194265.5|194140.5|194274.6|194149.6|194244|194119|11
1723011220000|2024-08-07 06:13:40|194267.2|194142.2|194258.6|194133.6|194267.2|194142.2|194257.8|194132.8|18
1723011230000|2024-08-07 06:13:50|194272.8|194147.8|194261.2|194136.2|194289.4|194164.4|194259.3|194134.3|29
1723011240000|2024-08-07 06:14:00|194261.6|194136.6|194262.2|194137.2|194265.6|194140.6|194257.2|194132.2|21
1723011250000|2024-08-07 06:14:10|194273.1|194148.1|194291|194166|194309|194184|194269.5|194144.5|23
1723011260000|2024-08-07 06:14:20|194290.4|194165.4|194241|194116|194290.6|194165.6|194240.4|194115.4|22
1723011270000|2024-08-07 06:14:30|194242|194117|194240.4|194115.4|194242.5|194117.5|194240.2|194115.2|7
1723011280000|2024-08-07 06:14:40|194241.6|194116.6|194252.9|194127.9|194278.4|194153.4|194240.6|194115.6|15
1723011290000|2024-08-07 06:14:50|194251.9|194126.9|194202.5|194077.5|194251.9|194126.9|194177.6|194052.6|18
1723011300000|2024-08-07 06:15:00|194202.6|194077.6|194222.2|194097.2|194231.3|194106.3|194196.3|194071.3|23
1723011310000|2024-08-07 06:15:10|194221.3|194096.3|194220.8|194095.8|194241|194116|194219.2|194094.2|14
1723011320000|2024-08-07 06:15:20|194219.6|194094.6|194245.5|194120.5|194253.1|194128.1|194218.1|194093.1|24
1723011330000|2024-08-07 06:15:30|194241.3|194116.3|194242.2|194117.2|194243.6|194118.6|194240.3|194115.3|13
1723011340000|2024-08-07 06:15:40|194242.1|194117.1|194311.7|194186.7|194313.9|194188.9|194209.1|194084.1|30
1723011350000|2024-08-07 06:15:50|194314.6|194189.6|194348.1|194223.1|194357.9|194232.9|194288.8|194163.8|18
1723011360000|2024-08-07 06:16:00|194349.9|194224.9|194302.9|194177.9|194349.9|194224.9|194297.9|194172.9|16
1723011370000|2024-08-07 06:16:10|194284.6|194159.6|194303.5|194178.5|194303.5|194178.5|194284.6|194159.6|13
1723011380000|2024-08-07 06:16:20|194303.9|194178.9|194305.9|194180.9|194305.9|194180.9|194291.4|194166.4|7
1723011390000|2024-08-07 06:16:30|194305.1|194180.1|194308.6|194183.6|194316.2|194191.2|194305.1|194180.1|7
1723011400000|2024-08-07 06:16:40|194309|194184|194303.7|194178.7|194314.6|194189.6|194287.4|194162.4|7
1723011410000|2024-08-07 06:16:50|194306.6|194181.6|194308.8|194183.8|194317.5|194192.5|194306.6|194181.6|13
1723011420000|2024-08-07 06:17:00|194307.3|194182.3|194265.6|194140.6|194307.3|194182.3|194265.6|194140.6|24
1723011430000|2024-08-07 06:17:10|194243|194118|194291|194166|194291|194166|194237|194112|18
1723011440000|2024-08-07 06:17:20|194287.7|194162.7|194263.1|194138.1|194291|194166|194247.7|194122.7|32
1723011450000|2024-08-07 06:17:30|194261.5|194136.5|194259.5|194134.5|194277.5|194152.5|194252.4|194127.4|19
1723011460000|2024-08-07 06:17:40|194259.7|194134.7|194263.5|194138.5|194263.5|194138.5|194250|194125|24
1723011470000|2024-08-07 06:17:50|194263.7|194138.7|194256.9|194131.9|194263.7|194138.7|194246.8|194121.8|16
1723011480000|2024-08-07 06:18:00|194256.8|194131.8|194286|194161|194293.8|194168.8|194256|194131|23
1723011490000|2024-08-07 06:18:10|194286.5|194161.5|194352.9|194227.9|194352.9|194227.9|194276.6|194151.6|28
1723011500000|2024-08-07 06:18:20|194353.9|194228.9|194347.8|194222.8|194356.4|194231.4|194347.7|194222.7|15
1723011510000|2024-08-07 06:18:30|194346.2|194221.2|194309.2|194184.2|194346.2|194221.2|194303.6|194178.6|18
1723011520000|2024-08-07 06:18:40|194309.6|194184.6|194346.4|194221.4|194354.8|194229.8|194309.6|194184.6|17
1723011530000|2024-08-07 06:18:50|194348.3|194223.3|194297.6|194172.6|194348.3|194223.3|194294.4|194169.4|30
1723011540000|2024-08-07 06:19:00|194291.7|194166.7|194263.1|194138.1|194308|194183|194255.8|194130.8|30
1723011550000|2024-08-07 06:19:10|194261.8|194136.8|194259.8|194134.8|194278.4|194153.4|194244.6|194119.6|26
1723011560000|2024-08-07 06:19:20|194258.8|194133.8|194237.7|194112.7|194258.8|194133.8|194226.8|194101.8|28
1723011570000|2024-08-07 06:19:30|194238.9|194113.9|194242.1|194117.1|194262.5|194137.5|194225.9|194100.9|25
1723011580000|2024-08-07 06:19:40|194241.7|194116.7|194242.4|194117.4|194247.5|194122.5|194228.2|194103.2|21
1723011590000|2024-08-07 06:19:50|194243.9|194118.9|194244.8|194119.8|194245.2|194120.2|194243.3|194118.3|9
1723011600000|2024-08-07 06:20:00|194244|194119|194250.5|194125.5|194263.1|194138.1|194218.1|194093.1|23
1723011610000|2024-08-07 06:20:10|194249.7|194124.7|194255.9|194130.9|194257.6|194132.6|194232.3|194107.3|15
1723011620000|2024-08-07 06:20:20|194256.3|194131.3|194257.2|194132.2|194268.3|194143.3|194256.3|194131.3|23
1723011630000|2024-08-07 06:20:30|194257.1|194132.1|194264|194139|194266.8|194141.8|194254.2|194129.2|20
1723011640000|2024-08-07 06:20:40|194265.4|194140.4|194241.1|194116.1|194269.2|194144.2|194240.4|194115.4|18
1723011650000|2024-08-07 06:20:50|194246.6|194121.6|194194.3|194069.3|194247.6|194122.6|194194.3|194069.3|22
1723011660000|2024-08-07 06:21:00|194197.3|194072.3|194189.4|194064.4|194197.3|194072.3|194184.7|194059.7|32
1723011670000|2024-08-07 06:21:10|194187.6|194062.6|194210.5|194085.5|194210.5|194085.5|194186.5|194061.5|21
1723011680000|2024-08-07 06:21:20|194209.1|194084.1|194194.4|194069.4|194213.2|194088.2|194184.9|194059.9|24
1723011690000|2024-08-07 06:21:30|194193.9|194068.9|194207.4|194082.4|194216.2|194091.2|194192.3|194067.3|21
1723011700000|2024-08-07 06:21:40|194209|194084|194188.3|194063.3|194215.7|194090.7|194185.8|194060.8|20
1723011710000|2024-08-07 06:21:50|194190|194065|194158.9|194033.9|194190.7|194065.7|194152.9|194027.9|27
1723011720000|2024-08-07 06:22:00|194154|194029|194161.5|194036.5|194181.9|194056.9|194152.1|194027.1|23
1723011730000|2024-08-07 06:22:10|194159.7|194034.7|194183.4|194058.4|194187.1|194062.1|194159.7|194034.7|20
1723011740000|2024-08-07 06:22:20|194185.5|194060.5|194193.3|194068.3|194204.3|194079.3|194185.5|194060.5|20
1723011750000|2024-08-07 06:22:30|194195.3|194070.3|194212|194087|194217|194092|194189.9|194064.9|22
1723011760000|2024-08-07 06:22:40|194208|194083|194248.3|194123.3|194250.8|194125.8|194208|194083|15
1723011770000|2024-08-07 06:22:50|194247.9|194122.9|194210.8|194085.8|194248.2|194123.2|194210.8|194085.8|14
1723011780000|2024-08-07 06:23:00|194210.2|194085.2|194211.9|194086.9|194216.1|194091.1|194196.9|194071.9|16
1723011790000|2024-08-07 06:23:10|194211.2|194086.2|194208.7|194083.7|194211.2|194086.2|194181.6|194056.6|23
1723011800000|2024-08-07 06:23:20|194205.4|194080.4|194233.4|194108.4|194252.5|194127.5|194190.9|194065.9|30
1723011810000|2024-08-07 06:23:30|194232.2|194107.2|194338.4|194213.4|194345.1|194220.1|194231.9|194106.9|25
1723011820000|2024-08-07 06:23:40|194339.9|194214.9|194320.5|194195.5|194345.5|194220.5|194315.5|194190.5|19
1723011830000|2024-08-07 06:23:50|194320.4|194195.4|194318.3|194193.3|194321.9|194196.9|194317.3|194192.3|11
1723011840000|2024-08-07 06:24:00|194334.3|194209.3|194324.5|194199.5|194334.3|194209.3|194293.6|194168.6|22
1723011850000|2024-08-07 06:24:10|194325|194200|194300.1|194175.1|194328.9|194203.9|194296.2|194171.2|26
1723011860000|2024-08-07 06:24:20|194303.4|194178.4|194300.7|194175.7|194316|194191|194294|194169|23
1723011870000|2024-08-07 06:24:30|194300.8|194175.8|194283.1|194158.1|194305.8|194180.8|194282.8|194157.8|15
1723011880000|2024-08-07 06:24:40|194282.6|194157.6|194301.4|194176.4|194304|194179|194282.6|194157.6|23
1723011890000|2024-08-07 06:24:50|194303.4|194178.4|194304.1|194179.1|194304.2|194179.2|194299.3|194174.3|14
1723011900000|2024-08-07 06:25:00|194306|194181|194304.9|194179.9|194306|194181|194304.4|194179.4|6
1723011910000|2024-08-07 06:25:10|194304.8|194179.8|194303|194178|194306|194181|194301.6|194176.6|13
1723011920000|2024-08-07 06:25:20|194300.1|194175.1|194146.1|194021.1|194300.1|194175.1|194135.1|194010.1|29
1723011930000|2024-08-07 06:25:30|194144.5|194019.5|194143.7|194018.7|194150.4|194025.4|194136.6|194011.6|19
1723011940000|2024-08-07 06:25:40|194143.5|194018.5|194142.7|194017.7|194145.4|194020.4|194142.6|194017.6|7
1723011950000|2024-08-07 06:25:50|194142.6|194017.6|194121.2|193996.2|194142.6|194017.6|194104.2|193979.2|20
1723011960000|2024-08-07 06:26:00|194120.9|193995.9|194110.8|193985.8|194123.9|193998.9|194095.3|193970.3|16
1723011970000|2024-08-07 06:26:10|194112|193987|194126.9|194001.9|194126.9|194001.9|194095.6|193970.6|20
1723011980000|2024-08-07 06:26:20|194124.1|193999.1|194146|194021|194156.9|194031.9|194119.3|193994.3|16
1723011990000|2024-08-07 06:26:30|194146.8|194021.8|194140.2|194015.2|194152.4|194027.4|194112.6|193987.6|23
1723012000000|2024-08-07 06:26:40|194136.5|194011.5|194117.5|193992.5|194136.5|194011.5|194112.3|193987.3|24
1723012010000|2024-08-07 06:26:50|194118.4|193993.4|194128.7|194003.7|194143.2|194018.2|194118.4|193993.4|16
1723012020000|2024-08-07 06:27:00|194129.4|194004.4|194077.3|193952.3|194129.4|194004.4|194074.3|193949.3|24
1723012030000|2024-08-07 06:27:10|194077.5|193952.5|194013.5|193888.5|194087.4|193962.4|194010.8|193885.8|17
1723012040000|2024-08-07 06:27:20|194013|193888|193963.3|193838.3|194019.5|193894.5|193963.3|193838.3|29
1723012050000|2024-08-07 06:27:30|193961.1|193836.1|193934|193809|193962.9|193837.9|193929.8|193804.8|15
1723012060000|2024-08-07 06:27:40|193935.3|193810.3|193933.5|193808.5|193940.9|193815.9|193932.5|193807.5|12
1723012070000|2024-08-07 06:27:50|193933.3|193808.3|193984.4|193859.4|193992.4|193867.4|193895.5|193770.5|24
1723012080000|2024-08-07 06:28:00|193984|193859|194011.9|193886.9|194019.5|193894.5|193976.7|193851.7|27
1723012090000|2024-08-07 06:28:10|194011.3|193886.3|193979.8|193854.8|194019.1|193894.1|193979.3|193854.3|20
1723012100000|2024-08-07 06:28:20|193979.5|193854.5|193995|193870|194015.6|193890.6|193977.2|193852.2|26
1723012110000|2024-08-07 06:28:30|193969|193844|193995.6|193870.6|194002.3|193877.3|193969|193844|26
1723012120000|2024-08-07 06:28:40|193995.4|193870.4|194002.4|193877.4|194014.7|193889.7|193994.4|193869.4|16
1723012130000|2024-08-07 06:28:50|193996.5|193871.5|194006.8|193881.8|194011.7|193886.7|193994.6|193869.6|15
1723012140000|2024-08-07 06:29:00|194009.2|193884.2|194059.4|193934.4|194073.6|193948.6|193999.4|193874.4|29
1723012150000|2024-08-07 06:29:10|194057.3|193932.3|194068.1|193943.1|194068.3|193943.3|194057.3|193932.3|13
1723012160000|2024-08-07 06:29:20|194068.3|193943.3|194056.5|193931.5|194094.4|193969.4|194056.5|193931.5|26
1723012170000|2024-08-07 06:29:30|194057.8|193932.8|194116.9|193991.9|194124.5|193999.5|194056.1|193931.1|9
1723012180000|2024-08-07 06:29:40|194117.5|193992.5|194114.6|193989.6|194117.5|193992.5|194110.5|193985.5|24
1723012190000|2024-08-07 06:29:50|194115.3|193990.3|194111.8|193986.8|194115.3|193990.3|194097|193972|20
1723012200000|2024-08-07 06:30:00|194107.7|193982.7|194116.7|193991.7|194121.2|193996.2|194095.4|193970.4|18
1723012210000|2024-08-07 06:30:10|194114.9|193989.9|194145|194020|194145.2|194020.2|194113.8|193988.8|24
1723012220000|2024-08-07 06:30:20|194141.1|194016.1|194169.7|194044.7|194176.9|194051.9|194141.1|194016.1|24
1723012230000|2024-08-07 06:30:30|194169.9|194044.9|194154.6|194029.6|194172.5|194047.5|194151.2|194026.2|21
1723012240000|2024-08-07 06:30:40|194151.3|194026.3|194189.8|194064.8|194193.2|194068.2|194151.3|194026.3|12
1723012250000|2024-08-07 06:30:50|194190.4|194065.4|194193.3|194068.3|194232|194107|194190.4|194065.4|23
1723012260000|2024-08-07 06:31:00|194192.5|194067.5|194147.2|194022.2|194195.6|194070.6|194147.2|194022.2|28
1723012270000|2024-08-07 06:31:10|194146.6|194021.6|194144.3|194019.3|194146.6|194021.6|194142|194017|11
1723012280000|2024-08-07 06:31:20|194144.2|194019.2|194143.7|194018.7|194144.4|194019.4|194143.7|194018.7|6
1723012290000|2024-08-07 06:31:30|194144.2|194019.2|194147.1|194022.1|194153.6|194028.6|194139|194014|15
1723012300000|2024-08-07 06:31:40|194147.8|194022.8|194157.9|194032.9|194159.2|194034.2|194147.8|194022.8|12
1723012310000|2024-08-07 06:31:50|194159.2|194034.2|194156.2|194031.2|194161.5|194036.5|194155.8|194030.8|7
1723012320000|2024-08-07 06:32:00|194157.4|194032.4|194144.2|194019.2|194158.6|194033.6|194142.4|194017.4|12
1723012330000|2024-08-07 06:32:10|194145.2|194020.2|194154.3|194029.3|194160.2|194035.2|194142.9|194017.9|15
1723012340000|2024-08-07 06:32:20|194155.2|194030.2|194155.1|194030.1|194172.7|194047.7|194148|194023|15
1723012350000|2024-08-07 06:32:30|194155.8|194030.8|194152.6|194027.6|194155.8|194030.8|194152.6|194027.6|5
1723012360000|2024-08-07 06:32:40|194154.3|194029.3|194159.4|194034.4|194159.5|194034.5|194154.3|194029.3|6
1723012370000|2024-08-07 06:32:50|194159.6|194034.6|194153.5|194028.5|194159.9|194034.9|194153.5|194028.5|9
1723012380000|2024-08-07 06:33:00|194152.3|194027.3|194162.5|194037.5|194163.7|194038.7|194152.3|194027.3|10
1723012390000|2024-08-07 06:33:10|194163.6|194038.6|194164.1|194039.1|194175.8|194050.8|194146.1|194021.1|15
1723012400000|2024-08-07 06:33:20|194163.4|194038.4|194162.8|194037.8|194163.4|194038.4|194160.7|194035.7|6
1723012410000|2024-08-07 06:33:30|194161.4|194036.4|194161.8|194036.8|194162.6|194037.6|194161.4|194036.4|3
1723012420000|2024-08-07 06:33:40|194162.5|194037.5|194187.5|194062.5|194214.1|194089.1|194162.5|194037.5|10
1723012430000|2024-08-07 06:33:50|194186.9|194061.9|194196.1|194071.1|194196.1|194071.1|194183.3|194058.3|19
1723012440000|2024-08-07 06:34:00|194197.4|194072.4|194234.9|194109.9|194236.9|194111.9|194197.4|194072.4|16
1723012450000|2024-08-07 06:34:10|194232.4|194107.4|194202.9|194077.9|194261.1|194136.1|194181.9|194056.9|19
1723012460000|2024-08-07 06:34:20|194202.2|194077.2|194205.6|194080.6|194209|194084|194200.9|194075.9|20
1723012470000|2024-08-07 06:34:30|194203.9|194078.9|194203.7|194078.7|194205.2|194080.2|194202.3|194077.3|15
1723012480000|2024-08-07 06:34:40|194205.8|194080.8|194240.3|194115.3|194241.4|194116.4|194200.4|194075.4|13
1723012490000|2024-08-07 06:34:50|194239.7|194114.7|194263|194138|194263|194138|194239.7|194114.7|23
1723012500000|2024-08-07 06:35:00|194262|194137|194260.3|194135.3|194263.2|194138.2|194257.5|194132.5|22
1723012510000|2024-08-07 06:35:10|194260.1|194135.1|194258.1|194133.1|194260.3|194135.3|194256.8|194131.8|11
1723012520000|2024-08-07 06:35:20|194258.9|194133.9|194262.2|194137.2|194265.8|194140.8|194258.9|194133.9|7
1723012530000|2024-08-07 06:35:30|194263.1|194138.1|194303.7|194178.7|194304.6|194179.6|194260|194135|17
1723012540000|2024-08-07 06:35:40|194303.1|194178.1|194306.9|194181.9|194306.9|194181.9|194301.3|194176.3|20
1723012550000|2024-08-07 06:35:50|194307.5|194182.5|194339.7|194214.7|194340.2|194215.2|194307.5|194182.5|9
1723012560000|2024-08-07 06:36:00|194340.7|194215.7|194299.2|194174.2|194347.4|194222.4|194299.2|194174.2|15
1723012570000|2024-08-07 06:36:10|194300.8|194175.8|194270.5|194145.5|194302.6|194177.6|194262.1|194137.1|28
1723012580000|2024-08-07 06:36:20|194269|194144|194273.6|194148.6|194278|194153|194258.4|194133.4|14
1723012590000|2024-08-07 06:36:30|194275.1|194150.1|194264.1|194139.1|194276.9|194151.9|194264.1|194139.1|11
1723012600000|2024-08-07 06:36:40|194263.8|194138.8|194260|194135|194276|194151|194251.1|194126.1|10
1723012610000|2024-08-07 06:36:50|194261.4|194136.4|194270.6|194145.6|194277|194152|194257.3|194132.3|20
1723012620000|2024-08-07 06:37:00|194269.3|194144.3|194304.1|194179.1|194309.3|194184.3|194269.3|194144.3|21
1723012630000|2024-08-07 06:37:10|194305|194180|194305.3|194180.3|194312.3|194187.3|194299.5|194174.5|23
1723012640000|2024-08-07 06:37:20|194304.1|194179.1|194279.2|194154.2|194308|194183|194279.2|194154.2|17
1723012650000|2024-08-07 06:37:30|194271.2|194146.2|194263.4|194138.4|194271.2|194146.2|194263.4|194138.4|15
1723012660000|2024-08-07 06:37:40|194263.5|194138.5|194259.1|194134.1|194263.5|194138.5|194259.1|194134.1|7
1723012670000|2024-08-07 06:37:50|194259.2|194134.2|194263.6|194138.6|194265.7|194140.7|194259.2|194134.2|8
1723012680000|2024-08-07 06:38:00|194264.6|194139.6|194259.1|194134.1|194264.6|194139.6|194259.1|194134.1|3
1723012690000|2024-08-07 06:38:10|194258|194133|194250.5|194125.5|194258|194133|194248.4|194123.4|8
1723012700000|2024-08-07 06:38:20|194251.7|194126.7|194286.7|194161.7|194287.9|194162.9|194251.7|194126.7|16
1723012710000|2024-08-07 06:38:30|194285.9|194160.9|194298.2|194173.2|194304.6|194179.6|194285.9|194160.9|11
1723012720000|2024-08-07 06:38:40|194297.6|194172.6|194224.1|194099.1|194297.6|194172.6|194224.1|194099.1|6
1723012730000|2024-08-07 06:38:50|194241.1|194116.1|194229|194104|194259.2|194134.2|194229|194104|20
1723012740000|2024-08-07 06:39:00|194231.2|194106.2|194235|194110|194235.9|194110.9|194228.5|194103.5|13
1723012750000|2024-08-07 06:39:10|194234.8|194109.8|194233.7|194108.7|194234.8|194109.8|194233.7|194108.7|2
1723012760000|2024-08-07 06:39:20|194235.6|194110.6|194232.1|194107.1|194239.4|194114.4|194223.9|194098.9|20
1723012770000|2024-08-07 06:39:30|194230.2|194105.2|194226.4|194101.4|194237|194112|194225.4|194100.4|14
1723012780000|2024-08-07 06:39:40|194226|194101|194222.5|194097.5|194226.3|194101.3|194222.5|194097.5|8
1723012790000|2024-08-07 06:39:50|194223.6|194098.6|194235.7|194110.7|194235.7|194110.7|194221.9|194096.9|11
1723012800000|2024-08-07 06:40:00|194237.5|194112.5|194194.3|194069.3|194243.6|194118.6|194194.3|194069.3|23
1723012810000|2024-08-07 06:40:10|194182.2|194057.2|194206|194081|194209.1|194084.1|194179|194054|21
1723012820000|2024-08-07 06:40:20|194203|194078|194100.8|193975.8|194204.3|194079.3|194092.7|193967.7|27
1723012830000|2024-08-07 06:40:30|194101.5|193976.5|194100.7|193975.7|194102.7|193977.7|194098.1|193973.1|8
1723012840000|2024-08-07 06:40:40|194102|193977|194098.1|193973.1|194103.6|193978.6|194098.1|193973.1|5
1723012850000|2024-08-07 06:40:50|194099.9|193974.9|194087.6|193962.6|194101.1|193976.1|194087.1|193962.1|13
1723012860000|2024-08-07 06:41:00|194088|193963|194207.6|194082.6|194241.6|194116.6|194088|193963|18
1723012870000|2024-08-07 06:41:10|194205.7|194080.7|194222|194097|194248.4|194123.4|194202.5|194077.5|22
1723012880000|2024-08-07 06:41:20|194225.8|194100.8|194208.3|194083.3|194225.8|194100.8|194206.4|194081.4|25
1723012890000|2024-08-07 06:41:30|194189.7|194064.7|194189.8|194064.8|194191.9|194066.9|194181.5|194056.5|31
1723012900000|2024-08-07 06:41:40|194189.7|194064.7|194187.8|194062.8|194192.5|194067.5|194186.5|194061.5|14
1723012910000|2024-08-07 06:41:50|194190.9|194065.9|194113.5|193988.5|194190.9|194065.9|194113.5|193988.5|21
1723012920000|2024-08-07 06:42:00|194119.7|193994.7|194119.6|193994.6|194120.2|193995.2|194113.4|193988.4|15
1723012930000|2024-08-07 06:42:10|194119.8|193994.8|194112.5|193987.5|194121.5|193996.5|194108.8|193983.8|25
1723012940000|2024-08-07 06:42:20|194112.6|193987.6|194121.8|193996.8|194122|193997|194112.3|193987.3|10
1723012950000|2024-08-07 06:42:30|194123.6|193998.6|194125.5|194000.5|194125.5|194000.5|194123.1|193998.1|7
1723012960000|2024-08-07 06:42:40|194124|193999|194124|193999|194124|193999|194124|193999|1
1723012970000|2024-08-07 06:42:50|194121.7|193996.7|194087.9|193962.9|194121.7|193996.7|194087.9|193962.9|20
1723012980000|2024-08-07 06:43:00|194086.6|193961.6|194102.4|193977.4|194102.5|193977.5|194086.6|193961.6|18
1723012990000|2024-08-07 06:43:10|194107.3|193982.3|194098.1|193973.1|194108.9|193983.9|194098.1|193973.1|10
1723013000000|2024-08-07 06:43:20|194100|193975|194096.3|193971.3|194103.5|193978.5|194096.1|193971.1|19
1723013010000|2024-08-07 06:43:30|194094.2|193969.2|194089|193964|194094.2|193969.2|194086|193961|9
1723013020000|2024-08-07 06:43:40|194087.5|193962.5|194006.1|193881.1|194087.5|193962.5|194003.7|193878.7|19
1723013030000|2024-08-07 06:43:50|194005.9|193880.9|193980.6|193855.6|194008.3|193883.3|193979.7|193854.7|20
1723013040000|2024-08-07 06:44:00|193984.8|193859.8|193957.7|193832.7|193984.8|193859.8|193950.7|193825.7|17
1723013050000|2024-08-07 06:44:10|193954.9|193829.9|193965.7|193840.7|193976.1|193851.1|193953.2|193828.2|17
1723013060000|2024-08-07 06:44:20|193966.8|193841.8|193967.1|193842.1|193969.5|193844.5|193962.3|193837.3|15
1723013070000|2024-08-07 06:44:30|193966.6|193841.6|193968.5|193843.5|193969.7|193844.7|193965.3|193840.3|7
1723013080000|2024-08-07 06:44:40|193968.7|193843.7|193989.7|193864.7|193990.8|193865.8|193968.7|193843.7|18
1723013090000|2024-08-07 06:44:50|193991.3|193866.3|193974.8|193849.8|193991.3|193866.3|193954.1|193829.1|23
1723013100000|2024-08-07 06:45:00|193970.9|193845.9|193956.7|193831.7|193970.9|193845.9|193948.8|193823.8|16
1723013110000|2024-08-07 06:45:10|193956.6|193831.6|193953.5|193828.5|193957.9|193832.9|193923.2|193798.2|19
1723013120000|2024-08-07 06:45:20|193954.5|193829.5|193960.1|193835.1|193961.2|193836.2|193953.3|193828.3|12
1723013130000|2024-08-07 06:45:30|193960.7|193835.7|193957.1|193832.1|193960.7|193835.7|193954.4|193829.4|14
1723013140000|2024-08-07 06:45:40|193956.4|193831.4|193853.9|193728.9|193956.4|193831.4|193817.7|193692.7|29
1723013150000|2024-08-07 06:45:50|193853.2|193728.2|193904.3|193779.3|193906.1|193781.1|193851.4|193726.4|22
1723013160000|2024-08-07 06:46:00|193895.8|193770.8|193884.8|193759.8|193896.1|193771.1|193869.5|193744.5|22
1723013170000|2024-08-07 06:46:10|193882.2|193757.2|193927.1|193802.1|193927.1|193802.1|193875.3|193750.3|26
1723013180000|2024-08-07 06:46:20|193926.1|193801.1|193918.8|193793.8|193926.1|193801.1|193909.6|193784.6|15
1723013190000|2024-08-07 06:46:30|193921.3|193796.3|193922.4|193797.4|193923.6|193798.6|193918.4|193793.4|11
1723013200000|2024-08-07 06:46:40|193926.3|193801.3|193891|193766|193926.3|193801.3|193879.6|193754.6|23
1723013210000|2024-08-07 06:46:50|193889.6|193764.6|193894|193769|193900.6|193775.6|193870.8|193745.8|22
1723013220000|2024-08-07 06:47:00|193894.1|193769.1|193896.8|193771.8|193899.1|193774.1|193882.5|193757.5|14
1723013230000|2024-08-07 06:47:10|193897.2|193772.2|193922.2|193797.2|193937.8|193812.8|193897.2|193772.2|32
1723013240000|2024-08-07 06:47:20|193922.5|193797.5|193911.8|193786.8|193925.9|193800.9|193911.5|193786.5|13
1723013250000|2024-08-07 06:47:30|193910.1|193785.1|193909.1|193784.1|193910.4|193785.4|193908.5|193783.5|8
1723013260000|2024-08-07 06:47:40|193909.2|193784.2|193898.5|193773.5|193909.3|193784.3|193883.2|193758.2|14
1723013270000|2024-08-07 06:47:50|193896.3|193771.3|193857.2|193732.2|193896.3|193771.3|193857.2|193732.2|14
1723013280000|2024-08-07 06:48:00|193855.6|193730.6|193837.8|193712.8|193868.6|193743.6|193833.7|193708.7|22
1723013290000|2024-08-07 06:48:10|193837.1|193712.1|193826.4|193701.4|193837.1|193712.1|193816.4|193691.4|28
1723013300000|2024-08-07 06:48:20|193824.4|193699.4|193830.6|193705.6|193843.4|193718.4|193818.6|193693.6|19
1723013310000|2024-08-07 06:48:30|193829.2|193704.2|193827.3|193702.3|193829.2|193704.2|193807.8|193682.8|18
1723013320000|2024-08-07 06:48:40|193827|193702|193843|193718|193848.4|193723.4|193812.6|193687.6|18
1723013330000|2024-08-07 06:48:50|193842.4|193717.4|193844.9|193719.9|193847.3|193722.3|193831|193706|14
1723013340000|2024-08-07 06:49:00|193845.9|193720.9|193785.7|193660.7|193853.9|193728.9|193785.7|193660.7|20
1723013350000|2024-08-07 06:49:10|193784.5|193659.5|193770.8|193645.8|193789.9|193664.9|193750.6|193625.6|23
1723013360000|2024-08-07 06:49:20|193770.1|193645.1|193750.3|193625.3|193776.1|193651.1|193742.8|193617.8|24
1723013370000|2024-08-07 06:49:30|193748.2|193623.2|193717.3|193592.3|193752.4|193627.4|193709.8|193584.8|19
1723013380000|2024-08-07 06:49:40|193703.7|193578.7|193694.7|193569.7|193727.2|193602.2|193694.7|193569.7|24
1723013390000|2024-08-07 06:49:50|193696.5|193571.5|193691.1|193566.1|193696.5|193571.5|193686.5|193561.5|12
1723013400000|2024-08-07 06:50:00|193684.8|193559.8|193653.5|193528.5|193688.7|193563.7|193646.8|193521.8|27
1723013410000|2024-08-07 06:50:10|193656.2|193531.2|193661.6|193536.6|193667|193542|193655.7|193530.7|19
1723013420000|2024-08-07 06:50:20|193663.6|193538.6|193663.4|193538.4|193691.3|193566.3|193659.7|193534.7|20
1723013430000|2024-08-07 06:50:30|193663.5|193538.5|193673.1|193548.1|193673.1|193548.1|193658.6|193533.6|19
1723013440000|2024-08-07 06:50:40|193673.2|193548.2|193636.2|193511.2|193673.2|193548.2|193636.2|193511.2|13
1723013450000|2024-08-07 06:50:50|193637.4|193512.4|193621.7|193496.7|193644.1|193519.1|193602.4|193477.4|28
1723013460000|2024-08-07 06:51:00|193615.9|193490.9|193572.6|193447.6|193629.4|193504.4|193567.6|193442.6|31
1723013470000|2024-08-07 06:51:10|193569.7|193444.7|193619.9|193494.9|193619.9|193494.9|193564.4|193439.4|25
1723013480000|2024-08-07 06:51:20|193621.8|193496.8|193620.4|193495.4|193622.7|193497.7|193619.4|193494.4|7
1723013490000|2024-08-07 06:51:30|193621.3|193496.3|193593.7|193468.7|193631.3|193506.3|193584.3|193459.3|20
1723013500000|2024-08-07 06:51:40|193594.2|193469.2|193557.6|193432.6|193594.2|193469.2|193554.1|193429.1|16
1723013510000|2024-08-07 06:51:50|193558.5|193433.5|193532.7|193407.7|193558.7|193433.7|193524.9|193399.9|25
1723013520000|2024-08-07 06:52:00|193532.9|193407.9|193526.1|193401.1|193535.3|193410.3|193513.4|193388.4|27
1723013530000|2024-08-07 06:52:10|193529.1|193404.1|193540.2|193415.2|193604.3|193479.3|193527.6|193402.6|24
1723013540000|2024-08-07 06:52:20|193539.2|193414.2|193496.4|193371.4|193566.7|193441.7|193496.4|193371.4|22
1723013550000|2024-08-07 06:52:30|193491.6|193366.6|193519.6|193394.6|193535.5|193410.5|193491.6|193366.6|23
1723013560000|2024-08-07 06:52:40|193520.9|193395.9|193508|193383|193535.4|193410.4|193503.6|193378.6|22
1723013570000|2024-08-07 06:52:50|193527|193402|193522.3|193397.3|193559.4|193434.4|193492.4|193367.4|22
1723013580000|2024-08-07 06:53:00|193523.7|193398.7|193513.6|193388.6|193541.3|193416.3|193513.6|193388.6|20
1723013590000|2024-08-07 06:53:10|193515.1|193390.1|193520.1|193395.1|193525.8|193400.8|193515.1|193390.1|18
1723013600000|2024-08-07 06:53:20|193516.9|193391.9|193553.6|193428.6|193557.4|193432.4|193516.9|193391.9|25
1723013610000|2024-08-07 06:53:30|193554.4|193429.4|193588.9|193463.9|193589.1|193464.1|193554.4|193429.4|22
1723013620000|2024-08-07 06:53:40|193586.2|193461.2|193606.6|193481.6|193612.3|193487.3|193583.7|193458.7|17
1723013630000|2024-08-07 06:53:50|193605.4|193480.4|193581.8|193456.8|193626.7|193501.7|193578.4|193453.4|20
1723013640000|2024-08-07 06:54:00|193582.4|193457.4|193594.8|193469.8|193608.9|193483.9|193582.4|193457.4|24
1723013650000|2024-08-07 06:54:10|193597.8|193472.8|193624.4|193499.4|193644.5|193519.5|193596.6|193471.6|14
1723013660000|2024-08-07 06:54:20|193625.1|193500.1|193649|193524|193650.1|193525.1|193615.8|193490.8|21
1723013670000|2024-08-07 06:54:30|193649.9|193524.9|193668.9|193543.9|193672.3|193547.3|193649.9|193524.9|21
1723013680000|2024-08-07 06:54:40|193668.1|193543.1|193666.3|193541.3|193668.1|193543.1|193664.7|193539.7|11
1723013690000|2024-08-07 06:54:50|193663.3|193538.3|193657.9|193532.9|193663.8|193538.8|193657.9|193532.9|14
1723013700000|2024-08-07 06:55:00|193661.2|193536.2|193761.8|193636.8|193771.7|193646.7|193660.4|193535.4|23
1723013710000|2024-08-07 06:55:10|193763.3|193638.3|193761.1|193636.1|193770.3|193645.3|193761.1|193636.1|16
1723013720000|2024-08-07 06:55:20|193762.4|193637.4|193764.1|193639.1|193765|193640|193760.5|193635.5|14
1723013730000|2024-08-07 06:55:30|193764.3|193639.3|193809.6|193684.6|193824|193699|193764.3|193639.3|12
1723013740000|2024-08-07 06:55:40|193798.8|193673.8|193778.4|193653.4|193813.3|193688.3|193772.8|193647.8|26
1723013750000|2024-08-07 06:55:50|193782.4|193657.4|193780.3|193655.3|193787|193662|193774.5|193649.5|27
1723013760000|2024-08-07 06:56:00|193780.9|193655.9|193783.5|193658.5|193783.5|193658.5|193765.9|193640.9|23
1723013770000|2024-08-07 06:56:10|193783.2|193658.2|193775.3|193650.3|193783.2|193658.2|193773.6|193648.6|15
1723013780000|2024-08-07 06:56:20|193775.6|193650.6|193783.8|193658.8|193785.1|193660.1|193769.5|193644.5|17
1723013790000|2024-08-07 06:56:30|193794.3|193669.3|193781.6|193656.6|193794.3|193669.3|193778.4|193653.4|20
1723013800000|2024-08-07 06:56:40|193781.1|193656.1|193781.5|193656.5|193782.3|193657.3|193777.2|193652.2|12
1723013810000|2024-08-07 06:56:50|193781.8|193656.8|193781.5|193656.5|193782|193657|193781.1|193656.1|10
1723013820000|2024-08-07 06:57:00|193781.1|193656.1|193732.4|193607.4|193781.1|193656.1|193721|193596|26
1723013830000|2024-08-07 06:57:10|193731.8|193606.8|193704.3|193579.3|193740.9|193615.9|193704.3|193579.3|21
1723013840000|2024-08-07 06:57:20|193705.6|193580.6|193715.7|193590.7|193717.4|193592.4|193705.6|193580.6|17
1723013850000|2024-08-07 06:57:30|193719.7|193594.7|193748.7|193623.7|193748.7|193623.7|193719.7|193594.7|11
1723013860000|2024-08-07 06:57:40|193740.2|193615.2|193743.4|193618.4|193746.7|193621.7|193732.1|193607.1|16
1723013870000|2024-08-07 06:57:50|193743|193618|193774.5|193649.5|193775.5|193650.5|193735|193610|16
1723013880000|2024-08-07 06:58:00|193772.8|193647.8|193774.1|193649.1|193774.5|193649.5|193768.6|193643.6|14
1723013890000|2024-08-07 06:58:10|193772.1|193647.1|193755|193630|193772.6|193647.6|193751.9|193626.9|16
1723013900000|2024-08-07 06:58:20|193756.1|193631.1|193773.8|193648.8|193774.8|193649.8|193756.1|193631.1|6
1723013910000|2024-08-07 06:58:30|193776.6|193651.6|193772|193647|193779|193654|193765.3|193640.3|13
1723013920000|2024-08-07 06:58:40|193774|193649|193717.1|193592.1|193774|193649|193699.6|193574.6|17
1723013930000|2024-08-07 06:58:50|193716.3|193591.3|193712.4|193587.4|193745.8|193620.8|193710.7|193585.7|12
1723013940000|2024-08-07 06:59:00|193712.1|193587.1|193706.7|193581.7|193722.8|193597.8|193706.7|193581.7|16
1723013950000|2024-08-07 06:59:10|193711.6|193586.6|193744.9|193619.9|193754.1|193629.1|193711.6|193586.6|21
1723013960000|2024-08-07 06:59:20|193744.8|193619.8|193737.8|193612.8|193754|193629|193734.7|193609.7|17
1723013970000|2024-08-07 06:59:30|193737.1|193612.1|193737.3|193612.3|193742.3|193617.3|193735.7|193610.7|19
1723013980000|2024-08-07 06:59:40|193736.7|193611.7|193742.2|193617.2|193742.2|193617.2|193727.3|193602.3|16
1723013990000|2024-08-07 06:59:50|193741.3|193616.3|193693.7|193568.7|193741.3|193616.3|193686.9|193561.9|25
1723014000000|2024-08-07 07:00:00|193679.1|193554.1|193778.8|193653.8|193778.8|193653.8|193679.1|193554.1|22
1723014010000|2024-08-07 07:00:10|193774.9|193649.9|193840|193715|193844.9|193719.9|193772.9|193647.9|34
1723014020000|2024-08-07 07:00:20|193843.8|193718.8|193898.1|193773.1|193898.1|193773.1|193835.5|193710.5|26
1723014030000|2024-08-07 07:00:30|193922|193797|193931.8|193806.8|193934.2|193809.2|193913.6|193788.6|30
1723014040000|2024-08-07 07:00:40|193931.7|193806.7|193915.7|193790.7|193931.7|193806.7|193908.4|193783.4|29
1723014050000|2024-08-07 07:00:50|193912.3|193787.3|193927.9|193802.9|193930.4|193805.4|193896.9|193771.9|33
1723014060000|2024-08-07 07:01:00|193926|193801|193915|193790|193953|193828|193907.4|193782.4|36
1723014070000|2024-08-07 07:01:10|193914.9|193789.9|193918.8|193793.8|193931.4|193806.4|193899.3|193774.3|31
1723014080000|2024-08-07 07:01:20|193919.8|193794.8|193912.4|193787.4|193923.7|193798.7|193908.3|193783.3|38
1723014090000|2024-08-07 07:01:30|193914.9|193789.9|193950.1|193825.1|193955.4|193830.4|193904|193779|29
1723014100000|2024-08-07 07:01:40|193950.2|193825.2|193943.9|193818.9|193951.3|193826.3|193932.9|193807.9|23
1723014110000|2024-08-07 07:01:50|193941.5|193816.5|193861.5|193736.5|193941.5|193816.5|193844.8|193719.8|33
1723014120000|2024-08-07 07:02:00|193856.5|193731.5|193883.9|193758.9|193887.3|193762.3|193856.5|193731.5|27
1723014130000|2024-08-07 07:02:10|193883.7|193758.7|193898.1|193773.1|193898.1|193773.1|193871.3|193746.3|23
1723014140000|2024-08-07 07:02:20|193898.9|193773.9|193954.7|193829.7|193957.3|193832.3|193898.5|193773.5|26
1723014150000|2024-08-07 07:02:30|193953.3|193828.3|193961.2|193836.2|193963.9|193838.9|193922.1|193797.1|32
1723014160000|2024-08-07 07:02:40|193948.6|193823.6|193915.4|193790.4|193980.2|193855.2|193909.6|193784.6|31
1723014170000|2024-08-07 07:02:50|193914.3|193789.3|193916.5|193791.5|193932|193807|193907.7|193782.7|29
1723014180000|2024-08-07 07:03:00|193915.3|193790.3|193810.6|193685.6|193915.3|193790.3|193810.6|193685.6|32
1723014190000|2024-08-07 07:03:10|193807.5|193682.5|193840.3|193715.3|193844.8|193719.8|193805.6|193680.6|31
1723014200000|2024-08-07 07:03:20|193843.5|193718.5|193815.5|193690.5|193844.6|193719.6|193807.1|193682.1|29
1723014210000|2024-08-07 07:03:30|193813.6|193688.6|193811.2|193686.2|193821.8|193696.8|193811.2|193686.2|22
1723014220000|2024-08-07 07:03:40|193817.1|193692.1|193848.2|193723.2|193858.6|193733.6|193817.1|193692.1|20
1723014230000|2024-08-07 07:03:50|193846.7|193721.7|193887|193762|193887|193762|193841.7|193716.7|22
1723014240000|2024-08-07 07:04:00|193887.3|193762.3|193861.4|193736.4|193887.3|193762.3|193854.9|193729.9|16
1723014250000|2024-08-07 07:04:10|193861.6|193736.6|193797.5|193672.5|193861.6|193736.6|193796.5|193671.5|17
1723014260000|2024-08-07 07:04:20|193798.7|193673.7|193815.7|193690.7|193819.2|193694.2|193795.1|193670.1|23
1723014270000|2024-08-07 07:04:30|193815.4|193690.4|193819.6|193694.6|193823.6|193698.6|193814.1|193689.1|14
1723014280000|2024-08-07 07:04:40|193818.5|193693.5|193808.2|193683.2|193818.6|193693.6|193801.4|193676.4|15
1723014290000|2024-08-07 07:04:50|193807.9|193682.9|193784.9|193659.9|193821.7|193696.7|193784.9|193659.9|18
1723014300000|2024-08-07 07:05:00|193786.3|193661.3|193786.9|193661.9|193789.2|193664.2|193784.6|193659.6|14
1723014310000|2024-08-07 07:05:10|193795.1|193670.1|193789.4|193664.4|193805.6|193680.6|193788|193663|19
1723014320000|2024-08-07 07:05:20|193788.4|193663.4|193807|193682|193815|193690|193788.4|193663.4|27
1723014330000|2024-08-07 07:05:30|193807.3|193682.3|193810.1|193685.1|193810.1|193685.1|193790.8|193665.8|18
1723014340000|2024-08-07 07:05:40|193809.4|193684.4|193796.2|193671.2|193810.2|193685.2|193790.6|193665.6|18
1723014350000|2024-08-07 07:05:50|193795.6|193670.6|193729|193604|193795.6|193670.6|193726.8|193601.8|16
1723014360000|2024-08-07 07:06:00|193728.2|193603.2|193706.9|193581.9|193728.2|193603.2|193681.7|193556.7|23
1723014370000|2024-08-07 07:06:10|193707|193582|193694.4|193569.4|193711.8|193586.8|193663.8|193538.8|30
1723014380000|2024-08-07 07:06:20|193696.8|193571.8|193778.5|193653.5|193778.9|193653.9|193691.7|193566.7|30
1723014390000|2024-08-07 07:06:30|193786.9|193661.9|193718|193593|193788.4|193663.4|193714.8|193589.8|25
1723014400000|2024-08-07 07:06:40|193693.8|193568.8|193667.3|193542.3|193706.6|193581.6|193667|193542|27
1723014410000|2024-08-07 07:06:50|193667.8|193542.8|193672.3|193547.3|193675.2|193550.2|193663.3|193538.3|23
1723014420000|2024-08-07 07:07:00|193671.1|193546.1|193656.6|193531.6|193671.1|193546.1|193646.6|193521.6|31
1723014430000|2024-08-07 07:07:10|193653.7|193528.7|193645.8|193520.8|193656.7|193531.7|193643.8|193518.8|19
1723014440000|2024-08-07 07:07:20|193647.4|193522.4|193667.2|193542.2|193667.2|193542.2|193638.2|193513.2|20
1723014450000|2024-08-07 07:07:30|193667.1|193542.1|193669.6|193544.6|193669.6|193544.6|193663.5|193538.5|19
1723014460000|2024-08-07 07:07:40|193669.1|193544.1|193668.1|193543.1|193685.9|193560.9|193666.3|193541.3|33
1723014470000|2024-08-07 07:07:50|193666.3|193541.3|193588|193463|193666.3|193541.3|193574.8|193449.8|23
1723014480000|2024-08-07 07:08:00|193598.5|193473.5|193547.3|193422.3|193598.5|193473.5|193544.5|193419.5|23
1723014490000|2024-08-07 07:08:10|193549|193424|193544.5|193419.5|193564.6|193439.6|193544.5|193419.5|17
1723014500000|2024-08-07 07:08:20|193545.1|193420.1|193547.1|193422.1|193550|193425|193544.5|193419.5|8
1723014510000|2024-08-07 07:08:30|193547.3|193422.3|193620.4|193495.4|193625.3|193500.3|193547.3|193422.3|24
1723014520000|2024-08-07 07:08:40|193620.8|193495.8|193562.9|193437.9|193620.8|193495.8|193562.9|193437.9|21
1723014530000|2024-08-07 07:08:50|193563|193438|193533.8|193408.8|193569.4|193444.4|193528.3|193403.3|31
1723014540000|2024-08-07 07:09:00|193535.2|193410.2|193534.2|193409.2|193540.3|193415.3|193527.9|193402.9|19
1723014550000|2024-08-07 07:09:10|193535|193410|193539.6|193414.6|193542|193417|193535|193410|15
1723014560000|2024-08-07 07:09:20|193541.2|193416.2|193577.4|193452.4|193580.4|193455.4|193541.2|193416.2|16
1723014570000|2024-08-07 07:09:30|193577.6|193452.6|193536.2|193411.2|193585.8|193460.8|193535.4|193410.4|24
1723014580000|2024-08-07 07:09:40|193539.8|193414.8|193524.6|193399.6|193545.5|193420.5|193524.6|193399.6|22
1723014590000|2024-08-07 07:09:50|193523.9|193398.9|193534.1|193409.1|193534.1|193409.1|193522.9|193397.9|15
1723014600000|2024-08-07 07:10:00|193536.9|193411.9|193506.4|193381.4|193537.2|193412.2|193506.4|193381.4|27
1723014610000|2024-08-07 07:10:10|193507.7|193382.7|193403.7|193278.7|193523.6|193398.6|193399.1|193274.1|33
1723014620000|2024-08-07 07:10:20|193403.2|193278.2|193411.2|193286.2|193413.7|193288.7|193403.2|193278.2|19
1723014630000|2024-08-07 07:10:30|193412.2|193287.2|193357.7|193232.7|193413|193288|193345|193220|28
1723014640000|2024-08-07 07:10:40|193357.2|193232.2|193350.9|193225.9|193357.2|193232.2|193345.5|193220.5|14
1723014650000|2024-08-07 07:10:50|193347.3|193222.3|193345.7|193220.7|193350.1|193225.1|193338.1|193213.1|23
1723014660000|2024-08-07 07:11:00|193348.7|193223.7|193470.1|193345.1|193476.4|193351.4|193348.7|193223.7|25
1723014670000|2024-08-07 07:11:10|193469.5|193344.5|193418.4|193293.4|193477.2|193352.2|193414.3|193289.3|29
1723014680000|2024-08-07 07:11:20|193418.3|193293.3|193404.6|193279.6|193418.5|193293.5|193354.4|193229.4|28
1723014690000|2024-08-07 07:11:30|193406.8|193281.8|193388.2|193263.2|193412.2|193287.2|193388.2|193263.2|34
1723014700000|2024-08-07 07:11:40|193387.2|193262.2|193381.7|193256.7|193394.6|193269.6|193381.7|193256.7|14
1723014710000|2024-08-07 07:11:50|193382.6|193257.6|193384.8|193259.8|193388.7|193263.7|193367.9|193242.9|18
1723014720000|2024-08-07 07:12:00|193367.6|193242.6|193356.2|193231.2|193392.3|193267.3|193352.8|193227.8|25
1723014730000|2024-08-07 07:12:10|193355.5|193230.5|193358.7|193233.7|193358.7|193233.7|193355.5|193230.5|4
1723014740000|2024-08-07 07:12:20|193360|193235|193348.3|193223.3|193389.5|193264.5|193339.2|193214.2|25
1723014750000|2024-08-07 07:12:30|193347.6|193222.6|193355.1|193230.1|193373.3|193248.3|193344.2|193219.2|27
1723014760000|2024-08-07 07:12:40|193360.2|193235.2|193364.7|193239.7|193392.9|193267.9|193360.2|193235.2|19
1723014770000|2024-08-07 07:12:50|193364.1|193239.1|193363.9|193238.9|193364.9|193239.9|193358.5|193233.5|21
1723014780000|2024-08-07 07:13:00|193365.6|193240.6|193378|193253|193378|193253|193356.4|193231.4|29
1723014790000|2024-08-07 07:13:10|193358.3|193233.3|193368.8|193243.8|193370.5|193245.5|193358.3|193233.3|13
1723014800000|2024-08-07 07:13:20|193371.2|193246.2|193377.6|193252.6|193377.7|193252.7|193364.3|193239.3|19
1723014810000|2024-08-07 07:13:30|193376.7|193251.7|193402.8|193277.8|193404.8|193279.8|193376.7|193251.7|9
1723014820000|2024-08-07 07:13:40|193402.9|193277.9|193384.2|193259.2|193406.6|193281.6|193384.2|193259.2|25
1723014830000|2024-08-07 07:13:50|193383.8|193258.8|193371.8|193246.8|193438.2|193313.2|193348.6|193223.6|29
1723014840000|2024-08-07 07:14:00|193352.6|193227.6|193350.9|193225.9|193353.5|193228.5|193347.4|193222.4|21
1723014850000|2024-08-07 07:14:10|193350.2|193225.2|193308.8|193183.8|193351.9|193226.9|193284.1|193159.1|27
1723014860000|2024-08-07 07:14:20|193303.6|193178.6|193318.1|193193.1|193318.9|193193.9|193275.6|193150.6|15
1723014870000|2024-08-07 07:14:30|193317.2|193192.2|193260.6|193135.6|193317.2|193192.2|193260|193135|28
1723014880000|2024-08-07 07:14:40|193261.2|193136.2|193256|193131|193268.4|193143.4|193256|193131|15
1723014890000|2024-08-07 07:14:50|193257.3|193132.3|193271.4|193146.4|193284.5|193159.5|193257.3|193132.3|27
1723014900000|2024-08-07 07:15:00|193275.7|193150.7|193264.1|193139.1|193280.7|193155.7|193260|193135|24
1723014910000|2024-08-07 07:15:10|193262.2|193137.2|193230.9|193105.9|193263.5|193138.5|193227.8|193102.8|20
1723014920000|2024-08-07 07:15:20|193236.2|193111.2|193241.5|193116.5|193250.2|193125.2|193219.9|193094.9|18
1723014930000|2024-08-07 07:15:30|193244|193119|193269.6|193144.6|193281.3|193156.3|193240.7|193115.7|29
1723014940000|2024-08-07 07:15:40|193267.9|193142.9|193314.3|193189.3|193350.7|193225.7|193263.1|193138.1|32
1723014950000|2024-08-07 07:15:50|193314.6|193189.6|193280.6|193155.6|193362.2|193237.2|193279.1|193154.1|25
1723014960000|2024-08-07 07:16:00|193280.8|193155.8|193316|193191|193320.2|193195.2|193277.6|193152.6|30
1723014970000|2024-08-07 07:16:10|193315.1|193190.1|193319.3|193194.3|193324.4|193199.4|193315.1|193190.1|20
1723014980000|2024-08-07 07:16:20|193319.8|193194.8|193361.2|193236.2|193384|193259|193319.8|193194.8|26
1723014990000|2024-08-07 07:16:30|193363.6|193238.6|193325.2|193200.2|193363.6|193238.6|193324.3|193199.3|30
1723015000000|2024-08-07 07:16:40|193325|193200|193328.9|193203.9|193328.9|193203.9|193320.4|193195.4|19
1723015010000|2024-08-07 07:16:50|193329|193204|193390.9|193265.9|193393.8|193268.8|193329|193204|20
1723015020000|2024-08-07 07:17:00|193403.3|193278.3|193436.1|193311.1|193453.2|193328.2|193403.3|193278.3|32
1723015030000|2024-08-07 07:17:10|193435.6|193310.6|193388.2|193263.2|193446.2|193321.2|193388.2|193263.2|31
1723015040000|2024-08-07 07:17:20|193388.6|193263.6|193433.9|193308.9|193438.8|193313.8|193388.2|193263.2|24
1723015050000|2024-08-07 07:17:30|193433.6|193308.6|193422.5|193297.5|193436.9|193311.9|193422.5|193297.5|16
1723015060000|2024-08-07 07:17:40|193423.3|193298.3|193431.6|193306.6|193431.6|193306.6|193423.3|193298.3|19
1723015070000|2024-08-07 07:17:50|193441.2|193316.2|193435.2|193310.2|193441.2|193316.2|193426.3|193301.3|26
1723015080000|2024-08-07 07:18:00|193442.9|193317.9|193501.6|193376.6|193529.7|193404.7|193442.9|193317.9|38
1723015090000|2024-08-07 07:18:10|193501.9|193376.9|193514.2|193389.2|193544.8|193419.8|193501.9|193376.9|27
1723015100000|2024-08-07 07:18:20|193517.2|193392.2|193554.3|193429.3|193579.3|193454.3|193514|193389|25
1723015110000|2024-08-07 07:18:30|193553.7|193428.7|193545.8|193420.8|193591.1|193466.1|193543.4|193418.4|21
1723015120000|2024-08-07 07:18:40|193546.9|193421.9|193532.8|193407.8|193565.1|193440.1|193528.6|193403.6|32
1723015130000|2024-08-07 07:18:50|193543|193418|193605.1|193480.1|193609.5|193484.5|193541.3|193416.3|27
1723015140000|2024-08-07 07:19:00|193602.3|193477.3|193700.6|193575.6|193737.3|193612.3|193602.3|193477.3|30
1723015150000|2024-08-07 07:19:10|193699.7|193574.7|193732.8|193607.8|193732.8|193607.8|193699.5|193574.5|20
1723015160000|2024-08-07 07:19:20|193731.5|193606.5|193707.7|193582.7|193732.9|193607.9|193670.8|193545.8|19
1723015170000|2024-08-07 07:19:30|193708.3|193583.3|193714.7|193589.7|193725|193600|193708.3|193583.3|23
1723015180000|2024-08-07 07:19:40|193713.1|193588.1|193684|193559|193714.4|193589.4|193673.8|193548.8|19
1723015190000|2024-08-07 07:19:50|193684.2|193559.2|193709.3|193584.3|193714.1|193589.1|193681.6|193556.6|21
1723015200000|2024-08-07 07:20:00|193701.1|193576.1|193744.3|193619.3|193748.6|193623.6|193696.3|193571.3|32
1723015210000|2024-08-07 07:20:10|193744.1|193619.1|193778.5|193653.5|193842.4|193717.4|193741.6|193616.6|27
1723015220000|2024-08-07 07:20:20|193776.8|193651.8|193693.9|193568.9|193777.7|193652.7|193688.2|193563.2|30
1723015230000|2024-08-07 07:20:30|193691.4|193566.4|193742.3|193617.3|193743.8|193618.8|193690.4|193565.4|28
1723015240000|2024-08-07 07:20:40|193742.2|193617.2|193738.4|193613.4|193766.5|193641.5|193734.8|193609.8|31
1723015250000|2024-08-07 07:20:50|193730.9|193605.9|193745.6|193620.6|193745.6|193620.6|193725.2|193600.2|22
1723015260000|2024-08-07 07:21:00|193730.5|193605.5|193709.7|193584.7|193730.5|193605.5|193703.6|193578.6|27
1723015270000|2024-08-07 07:21:10|193702.1|193577.1|193747.3|193622.3|193747.3|193622.3|193700.4|193575.4|23
1723015280000|2024-08-07 07:21:20|193743.9|193618.9|193764|193639|193778|193653|193743.9|193618.9|21
1723015290000|2024-08-07 07:21:30|193769.2|193644.2|193719.5|193594.5|193769.2|193644.2|193698.7|193573.7|31
1723015300000|2024-08-07 07:21:40|193720|193595|193711.2|193586.2|193720|193595|193709.1|193584.1|19
1723015310000|2024-08-07 07:21:50|193709.8|193584.8|193712|193587|193712.5|193587.5|193699.8|193574.8|27
1723015320000|2024-08-07 07:22:00|193698.5|193573.5|193782.7|193657.7|193820.7|193695.7|193698.5|193573.5|26
1723015330000|2024-08-07 07:22:10|193778|193653|193832.9|193707.9|193931.1|193806.1|193778|193653|31
1723015340000|2024-08-07 07:22:20|193833.4|193708.4|193833.4|193708.4|193851.7|193726.7|193833.4|193708.4|24
1723015350000|2024-08-07 07:22:30|193833|193708|193820|193695|193837.6|193712.6|193817.7|193692.7|28
1723015360000|2024-08-07 07:22:40|193819.3|193694.3|193847.5|193722.5|193876.8|193751.8|193817.3|193692.3|27
1723015370000|2024-08-07 07:22:50|193846.7|193721.7|193849.9|193724.9|193888.4|193763.4|193846.7|193721.7|20
1723015380000|2024-08-07 07:23:00|193850.7|193725.7|193915.3|193790.3|193917|193792|193850.7|193725.7|31
1723015390000|2024-08-07 07:23:10|193913.4|193788.4|193960.6|193835.6|193962.4|193837.4|193912.1|193787.1|28
1723015400000|2024-08-07 07:23:20|193960.7|193835.7|193963.6|193838.6|193968|193843|193942.6|193817.6|25
1723015410000|2024-08-07 07:23:30|193964.5|193839.5|193924.6|193799.6|193973.5|193848.5|193924.6|193799.6|25
1723015420000|2024-08-07 07:23:40|193925.7|193800.7|193945.2|193820.2|193945.2|193820.2|193920.9|193795.9|26
1723015430000|2024-08-07 07:23:50|193937.3|193812.3|193944|193819|193951.6|193826.6|193923.5|193798.5|29
1723015440000|2024-08-07 07:24:00|193944.6|193819.6|193968.9|193843.9|193975.6|193850.6|193944.6|193819.6|26
1723015450000|2024-08-07 07:24:10|193968.2|193843.2|193961.2|193836.2|193996.9|193871.9|193961.2|193836.2|34
1723015460000|2024-08-07 07:24:20|193962|193837|193958.8|193833.8|193966.5|193841.5|193955.6|193830.6|28
1723015470000|2024-08-07 07:24:30|193961.7|193836.7|193955.2|193830.2|193961.7|193836.7|193947.2|193822.2|26
1723015480000|2024-08-07 07:24:40|193956.5|193831.5|193996.2|193871.2|193996.2|193871.2|193953.6|193828.6|33
1723015490000|2024-08-07 07:24:50|193996.3|193871.3|193956|193831|193996.3|193871.3|193952.8|193827.8|22
1723015500000|2024-08-07 07:25:00|193966.4|193841.4|193959|193834|193968.6|193843.6|193959|193834|22
1723015510000|2024-08-07 07:25:10|193962.7|193837.7|193928.5|193803.5|193962.7|193837.7|193928.2|193803.2|29
1723015520000|2024-08-07 07:25:20|193928.4|193803.4|193874.4|193749.4|193928.4|193803.4|193848.1|193723.1|28
1723015530000|2024-08-07 07:25:30|193900.4|193775.4|193888|193763|193900.4|193775.4|193883.1|193758.1|13
1723015540000|2024-08-07 07:25:40|193887.8|193762.8|193888.2|193763.2|193888.9|193763.9|193847.5|193722.5|18
1723015550000|2024-08-07 07:25:50|193888.9|193763.9|193884.3|193759.3|193889.2|193764.2|193856.3|193731.3|19
1723015560000|2024-08-07 07:26:00|193888.5|193763.5|193891.6|193766.6|193897.9|193772.9|193888.5|193763.5|17
1723015570000|2024-08-07 07:26:10|193890.9|193765.9|193841|193716|193940.1|193815.1|193841|193716|16
1723015580000|2024-08-07 07:26:20|193841.7|193716.7|193891.1|193766.1|193891.1|193766.1|193839.8|193714.8|17
1723015590000|2024-08-07 07:26:30|193888.8|193763.8|193960.2|193835.2|193961.2|193836.2|193885.8|193760.8|24
1723015600000|2024-08-07 07:26:40|193961.8|193836.8|193950.8|193825.8|194015.9|193890.9|193948.7|193823.7|28
1723015610000|2024-08-07 07:26:50|193946.7|193821.7|194006.7|193881.7|194006.7|193881.7|193946.7|193821.7|25
1723015620000|2024-08-07 07:27:00|194005.6|193880.6|194026.9|193901.9|194038.6|193913.6|194005.6|193880.6|23
1723015630000|2024-08-07 07:27:10|194028.1|193903.1|193965.3|193840.3|194029.7|193904.7|193950.8|193825.8|22
1723015640000|2024-08-07 07:27:20|193965.6|193840.6|193958.9|193833.9|193984|193859|193941.3|193816.3|29
1723015650000|2024-08-07 07:27:30|193959.4|193834.4|193911.3|193786.3|193959.4|193834.4|193911.3|193786.3|32
1723015660000|2024-08-07 07:27:40|193910.5|193785.5|193894|193769|193911.4|193786.4|193881.8|193756.8|30
1723015670000|2024-08-07 07:27:50|193893.5|193768.5|193837.7|193712.7|193909.2|193784.2|193832.7|193707.7|25
1723015680000|2024-08-07 07:28:00|193837.2|193712.2|193779.1|193654.1|193840.2|193715.2|193771.1|193646.1|28
1723015690000|2024-08-07 07:28:10|193779.3|193654.3|193756.5|193631.5|193779.5|193654.5|193742.5|193617.5|35
1723015700000|2024-08-07 07:28:20|193755.7|193630.7|193803.8|193678.8|193820.1|193695.1|193738.5|193613.5|34
1723015710000|2024-08-07 07:28:30|193802.8|193677.8|193781.1|193656.1|193810.2|193685.2|193769.3|193644.3|31
1723015720000|2024-08-07 07:28:40|193779.5|193654.5|193775|193650|193782.2|193657.2|193769.2|193644.2|22
1723015730000|2024-08-07 07:28:50|193774.3|193649.3|193749.8|193624.8|193781.5|193656.5|193699.6|193574.6|23
1723015740000|2024-08-07 07:29:00|193753.8|193628.8|193706.2|193581.2|193753.8|193628.8|193706.2|193581.2|29
1723015750000|2024-08-07 07:29:10|193703.6|193578.6|193647.8|193522.8|193707.8|193582.8|193643.3|193518.3|24
1723015760000|2024-08-07 07:29:20|193667.2|193542.2|193663.3|193538.3|193667.3|193542.3|193647.8|193522.8|20
1723015770000|2024-08-07 07:29:30|193660.1|193535.1|193748.8|193623.8|193748.8|193623.8|193647.5|193522.5|25
1723015780000|2024-08-07 07:29:40|193749|193624|193732.5|193607.5|193758|193633|193732.5|193607.5|23
1723015790000|2024-08-07 07:29:50|193733.1|193608.1|193775|193650|193775.4|193650.4|193712.8|193587.8|31
1723015800000|2024-08-07 07:30:00|193778.6|193653.6|193701.8|193576.8|193831.5|193706.5|193701.8|193576.8|38
1723015810000|2024-08-07 07:30:10|193727.2|193602.2|193741.1|193616.1|193743.8|193618.8|193694.1|193569.1|35
1723015820000|2024-08-07 07:30:20|193742.9|193617.9|193729.3|193604.3|193742.9|193617.9|193704.2|193579.2|30
1723015830000|2024-08-07 07:30:30|193730.9|193605.9|193693.5|193568.5|193730.9|193605.9|193684.9|193559.9|23
1723015840000|2024-08-07 07:30:40|193693.2|193568.2|193771.3|193646.3|193774.6|193649.6|193692.4|193567.4|32
1723015850000|2024-08-07 07:30:50|193755.2|193630.2|193899.7|193774.7|193899.8|193774.8|193742.5|193617.5|32
1723015860000|2024-08-07 07:31:00|193896.2|193771.2|193932.1|193807.1|193940.7|193815.7|193878.5|193753.5|27
1723015870000|2024-08-07 07:31:10|193932.2|193807.2|193976|193851|193982.2|193857.2|193916.5|193791.5|28
1723015880000|2024-08-07 07:31:20|193972.6|193847.6|193939.9|193814.9|193977.5|193852.5|193935.4|193810.4|31
1723015890000|2024-08-07 07:31:30|193942.9|193817.9|193919.3|193794.3|193958.8|193833.8|193893.4|193768.4|30
1723015900000|2024-08-07 07:31:40|193923.8|193798.8|193926|193801|193933|193808|193857.8|193732.8|30
1723015910000|2024-08-07 07:31:50|193876|193751|193908.9|193783.9|193908.9|193783.9|193849.1|193724.1|28
1723015920000|2024-08-07 07:32:00|193913.3|193788.3|193787.4|193662.4|193935.1|193810.1|193762.3|193637.3|37
1723015930000|2024-08-07 07:32:10|193786.2|193661.2|193777.9|193652.9|193786.2|193661.2|193758.5|193633.5|29
1723015940000|2024-08-07 07:32:20|193779.5|193654.5|193848|193723|193861.1|193736.1|193779.5|193654.5|29
1723015950000|2024-08-07 07:32:30|193851.8|193726.8|193820.1|193695.1|193862.1|193737.1|193815.2|193690.2|31
1723015960000|2024-08-07 07:32:40|193821.4|193696.4|193780.6|193655.6|193842.5|193717.5|193773.9|193648.9|26
1723015970000|2024-08-07 07:32:50|193776|193651|193736.3|193611.3|193779.5|193654.5|193735.5|193610.5|18
1723015980000|2024-08-07 07:33:00|193735.6|193610.6|193666.6|193541.6|193737.9|193612.9|193666.6|193541.6|30
1723015990000|2024-08-07 07:33:10|193671.7|193546.7|193687.5|193562.5|193695.8|193570.8|193663.5|193538.5|23
1723016000000|2024-08-07 07:33:20|193689.4|193564.4|193667.9|193542.9|193702.5|193577.5|193666.3|193541.3|22
1723016010000|2024-08-07 07:33:30|193666.5|193541.5|193698.8|193573.8|193699.3|193574.3|193629.2|193504.2|34
1723016020000|2024-08-07 07:33:40|193700|193575|193671.8|193546.8|193700|193575|193664.9|193539.9|18
1723016030000|2024-08-07 07:33:50|193670.2|193545.2|193635.8|193510.8|193692.9|193567.9|193633.2|193508.2|20
1723016040000|2024-08-07 07:34:00|193631.4|193506.4|193602.9|193477.9|193631.4|193506.4|193580|193455|37
1723016050000|2024-08-07 07:34:10|193598.3|193473.3|193591.5|193466.5|193607.1|193482.1|193548.8|193423.8|32
1723016060000|2024-08-07 07:34:20|193590|193465|193592.4|193467.4|193621.8|193496.8|193589.4|193464.4|29
1723016070000|2024-08-07 07:34:30|193592.3|193467.3|193546.5|193421.5|193629.5|193504.5|193521.8|193396.8|33
1723016080000|2024-08-07 07:34:40|193545.6|193420.6|193541.9|193416.9|193545.6|193420.6|193518.8|193393.8|32
1723016090000|2024-08-07 07:34:50|193541.5|193416.5|193519.3|193394.3|193541.9|193416.9|193518.5|193393.5|29
1723016100000|2024-08-07 07:35:00|193515.7|193390.7|193433.6|193308.6|193518.9|193393.9|193433.6|193308.6|35
1723016110000|2024-08-07 07:35:10|193430.8|193305.8|193469.6|193344.6|193482.7|193357.7|193407.7|193282.7|36
1723016120000|2024-08-07 07:35:20|193474.4|193349.4|193515|193390|193515|193390|193474.4|193349.4|21
1723016130000|2024-08-07 07:35:30|193514.9|193389.9|193559.5|193434.5|193561.4|193436.4|193514.2|193389.2|24
1723016140000|2024-08-07 07:35:40|193559.1|193434.1|193541.2|193416.2|193594.1|193469.1|193540|193415|24
1723016150000|2024-08-07 07:35:50|193540.9|193415.9|193515.7|193390.7|193540.9|193415.9|193503.1|193378.1|28
1723016160000|2024-08-07 07:36:00|193519.8|193394.8|193543.4|193418.4|193557.5|193432.5|193509.3|193384.3|34
1723016170000|2024-08-07 07:36:10|193543.7|193418.7|193510.3|193385.3|193562.3|193437.3|193506.8|193381.8|30
1723016180000|2024-08-07 07:36:20|193507.7|193382.7|193492|193367|193518.7|193393.7|193492|193367|31
1723016190000|2024-08-07 07:36:30|193472.6|193347.6|193368|193243|193477.7|193352.7|193368|193243|35
1723016200000|2024-08-07 07:36:40|193367.5|193242.5|193404.7|193279.7|193409.2|193284.2|193365.6|193240.6|24
1723016210000|2024-08-07 07:36:50|193400.2|193275.2|193413.6|193288.6|193432.9|193307.9|193398.9|193273.9|20
1723016220000|2024-08-07 07:37:00|193413.8|193288.8|193402.8|193277.8|193477.2|193352.2|193383.4|193258.4|30
1723016230000|2024-08-07 07:37:10|193403.1|193278.1|193380.8|193255.8|193404.7|193279.7|193373.3|193248.3|21
1723016240000|2024-08-07 07:37:20|193377.9|193252.9|193388.3|193263.3|193405.6|193280.6|193375.1|193250.1|25
1723016250000|2024-08-07 07:37:30|193387.6|193262.6|193388.4|193263.4|193403|193278|193387.6|193262.6|19
1723016260000|2024-08-07 07:37:40|193387.5|193262.5|193393.4|193268.4|193407.8|193282.8|193387.5|193262.5|22
1723016270000|2024-08-07 07:37:50|193394.2|193269.2|193374.7|193249.7|193411.3|193286.3|193373|193248|25
1723016280000|2024-08-07 07:38:00|193377|193252|193313.4|193188.4|193385.9|193260.9|193287|193162|26
1723016290000|2024-08-07 07:38:10|193310.1|193185.1|193360.9|193235.9|193361.1|193236.1|193310.1|193185.1|18
1723016300000|2024-08-07 07:38:20|193361.9|193236.9|193285.2|193160.2|193378.6|193253.6|193281.5|193156.5|27
1723016310000|2024-08-07 07:38:30|193287|193162|193316.9|193191.9|193327.5|193202.5|193285.4|193160.4|24
1723016320000|2024-08-07 07:38:40|193315.6|193190.6|193287.4|193162.4|193322|193197|193248|193123|27
1723016330000|2024-08-07 07:38:50|193286.8|193161.8|193216.4|193091.4|193286.8|193161.8|193201.3|193076.3|29
1723016340000|2024-08-07 07:39:00|193213.9|193088.9|193187.3|193062.3|193219.4|193094.4|193148.8|193023.8|30
1723016350000|2024-08-07 07:39:10|193187.5|193062.5|193224.9|193099.9|193224.9|193099.9|193184.9|193059.9|32
1723016360000|2024-08-07 07:39:20|193220.4|193095.4|193216.9|193091.9|193283.4|193158.4|193215.6|193090.6|27
1723016370000|2024-08-07 07:39:30|193216.7|193091.7|193257.9|193132.9|193266.4|193141.4|193195.2|193070.2|22
1723016380000|2024-08-07 07:39:40|193266|193141|193240.7|193115.7|193266|193141|193220.6|193095.6|22
1723016390000|2024-08-07 07:39:50|193244.9|193119.9|193288.4|193163.4|193288.4|193163.4|193223.2|193098.2|28
1723016400000|2024-08-07 07:40:00|193282.5|193157.5|193238.9|193113.9|193282.5|193157.5|193208|193083|37
1723016410000|2024-08-07 07:40:10|193245.2|193120.2|193294.8|193169.8|193312.1|193187.1|193238.6|193113.6|32
1723016420000|2024-08-07 07:40:20|193290|193165|193288.9|193163.9|193295.7|193170.7|193283.3|193158.3|23
1723016430000|2024-08-07 07:40:30|193289.9|193164.9|193249.9|193124.9|193291.3|193166.3|193244.3|193119.3|22
1723016440000|2024-08-07 07:40:40|193248.5|193123.5|193218.5|193093.5|193254.9|193129.9|193211.8|193086.8|23
1723016450000|2024-08-07 07:40:50|193218.6|193093.6|193214|193089|193220.8|193095.8|193211.4|193086.4|19
1723016460000|2024-08-07 07:41:00|193213.4|193088.4|193219.8|193094.8|193226.6|193101.6|193208.9|193083.9|17
1723016470000|2024-08-07 07:41:10|193220.9|193095.9|193213|193088|193222.6|193097.6|193212.3|193087.3|21
1723016480000|2024-08-07 07:41:20|193213.3|193088.3|193219.4|193094.4|193221.3|193096.3|193213.1|193088.1|17
1723016490000|2024-08-07 07:41:30|193216.2|193091.2|193217.6|193092.6|193219.7|193094.7|193213.9|193088.9|20
1723016500000|2024-08-07 07:41:40|193222.7|193097.7|193281.9|193156.9|193290.7|193165.7|193220.6|193095.6|22
1723016510000|2024-08-07 07:41:50|193280.3|193155.3|193219.3|193094.3|193280.4|193155.4|193218.1|193093.1|17
1723016520000|2024-08-07 07:42:00|193217|193092|193217.7|193092.7|193223|193098|193213.6|193088.6|21
1723016530000|2024-08-07 07:42:10|193217.4|193092.4|193220.4|193095.4|193220.4|193095.4|193212.2|193087.2|20
1723016540000|2024-08-07 07:42:20|193219.2|193094.2|193281.7|193156.7|193281.9|193156.9|193214.8|193089.8|23
1723016550000|2024-08-07 07:42:30|193281.3|193156.3|193272.4|193147.4|193281.3|193156.3|193252.4|193127.4|29
1723016560000|2024-08-07 07:42:40|193266.1|193141.1|193221.5|193096.5|193266.1|193141.1|193214.4|193089.4|23
1723016570000|2024-08-07 07:42:50|193218.3|193093.3|193177.5|193052.5|193218.9|193093.9|193168|193043|24
1723016580000|2024-08-07 07:43:00|193177.9|193052.9|193236.6|193111.6|193244.5|193119.5|193177.9|193052.9|30
1723016590000|2024-08-07 07:43:10|193227.8|193102.8|193288.5|193163.5|193290.5|193165.5|193212.9|193087.9|33
1723016600000|2024-08-07 07:43:20|193286.9|193161.9|193275.9|193150.9|193294.5|193169.5|193269|193144|22
1723016610000|2024-08-07 07:43:30|193276.7|193151.7|193344|193219|193349|193224|193276.7|193151.7|29
1723016620000|2024-08-07 07:43:40|193348.1|193223.1|193351.7|193226.7|193361.4|193236.4|193343.1|193218.1|30
1723016630000|2024-08-07 07:43:50|193346.8|193221.8|193338.6|193213.6|193354.1|193229.1|193327.1|193202.1|24
1723016640000|2024-08-07 07:44:00|193338.7|193213.7|193322|193197|193338.7|193213.7|193295.7|193170.7|29
1723016650000|2024-08-07 07:44:10|193331.2|193206.2|193297.4|193172.4|193339.4|193214.4|193289.1|193164.1|28
1723016660000|2024-08-07 07:44:20|193295.4|193170.4|193319.7|193194.7|193339.1|193214.1|193292.4|193167.4|29
1723016670000|2024-08-07 07:44:30|193320.8|193195.8|193292.9|193167.9|193329|193204|193286.9|193161.9|27
1723016680000|2024-08-07 07:44:40|193293.4|193168.4|193299.4|193174.4|193308.7|193183.7|193290.9|193165.9|32
1723016690000|2024-08-07 07:44:50|193305.9|193180.9|193333|193208|193336.2|193211.2|193297.1|193172.1|27
1723016700000|2024-08-07 07:45:00|193371.1|193246.1|193486.5|193361.5|193502|193377|193358.1|193233.1|30
1723016710000|2024-08-07 07:45:10|193477.6|193352.6|193514.8|193389.8|193519.7|193394.7|193472|193347|31
1723016720000|2024-08-07 07:45:20|193515.4|193390.4|193548.5|193423.5|193567.9|193442.9|193515.4|193390.4|31
1723016730000|2024-08-07 07:45:30|193546.4|193421.4|193552.1|193427.1|193554.5|193429.5|193539.8|193414.8|30
1723016740000|2024-08-07 07:45:40|193553|193428|193534.8|193409.8|193553|193428|193493.3|193368.3|32
1723016750000|2024-08-07 07:45:50|193552.1|193427.1|193528.8|193403.8|193572.7|193447.7|193525.8|193400.8|23
1723016760000|2024-08-07 07:46:00|193530.1|193405.1|193523.7|193398.7|193530.8|193405.8|193509.1|193384.1|30
1723016770000|2024-08-07 07:46:10|193522.4|193397.4|193583.9|193458.9|193585.8|193460.8|193520|193395|26
1723016780000|2024-08-07 07:46:20|193582|193457|193523.4|193398.4|193582|193457|193523.4|193398.4|27
1723016790000|2024-08-07 07:46:30|193522.2|193397.2|193515.1|193390.1|193554.2|193429.2|193515.1|193390.1|29
1723016800000|2024-08-07 07:46:40|193520.8|193395.8|193515.1|193390.1|193522.2|193397.2|193501.4|193376.4|27
1723016810000|2024-08-07 07:46:50|193517.3|193392.3|193516.9|193391.9|193521.5|193396.5|193502.8|193377.8|27
1723016820000|2024-08-07 07:47:00|193512.3|193387.3|193436.1|193311.1|193520.4|193395.4|193434.9|193309.9|26
1723016830000|2024-08-07 07:47:10|193440.2|193315.2|193462.1|193337.1|193492.3|193367.3|193440.2|193315.2|35
1723016840000|2024-08-07 07:47:20|193474.3|193349.3|193398|193273|193474.3|193349.3|193365.2|193240.2|36
1723016850000|2024-08-07 07:47:30|193397.4|193272.4|193397.3|193272.3|193413.4|193288.4|193390.2|193265.2|34
1723016860000|2024-08-07 07:47:40|193396.4|193271.4|193435.9|193310.9|193443.4|193318.4|193396.4|193271.4|24
1723016870000|2024-08-07 07:47:50|193431.3|193306.3|193445.6|193320.6|193446.8|193321.8|193426.3|193301.3|32
1723016880000|2024-08-07 07:48:00|193454.5|193329.5|193435.9|193310.9|193483.4|193358.4|193423.5|193298.5|38
1723016890000|2024-08-07 07:48:10|193436.8|193311.8|193405.4|193280.4|193442.8|193317.8|193374.1|193249.1|30
1723016900000|2024-08-07 07:48:20|193404.5|193279.5|193373.9|193248.9|193414.3|193289.3|193360.9|193235.9|33
1723016910000|2024-08-07 07:48:30|193376.9|193251.9|193430|193305|193437.2|193312.2|193365.1|193240.1|29
1723016920000|2024-08-07 07:48:40|193429.9|193304.9|193400.9|193275.9|193429.9|193304.9|193384.6|193259.6|22
1723016930000|2024-08-07 07:48:50|193399.4|193274.4|193479.1|193354.1|193483.1|193358.1|193384.8|193259.8|30
1723016940000|2024-08-07 07:49:00|193468.3|193343.3|193447.5|193322.5|193471.4|193346.4|193437.1|193312.1|23
1723016950000|2024-08-07 07:49:10|193447.1|193322.1|193442.8|193317.8|193447.1|193322.1|193441.5|193316.5|11
1723016960000|2024-08-07 07:49:20|193443.9|193318.9|193497.4|193372.4|193497.4|193372.4|193443.9|193318.9|25
1723016970000|2024-08-07 07:49:30|193495|193370|193499.5|193374.5|193501|193376|193484.3|193359.3|28
1723016980000|2024-08-07 07:49:40|193532.7|193407.7|193557.8|193432.8|193557.9|193432.9|193526.7|193401.7|23
1723016990000|2024-08-07 07:49:50|193557.4|193432.4|193514.4|193389.4|193560.6|193435.6|193514.4|193389.4|25
1723017000000|2024-08-07 07:50:00|193517|193392|193451.9|193326.9|193517|193392|193423.8|193298.8|35
1723017010000|2024-08-07 07:50:10|193452.2|193327.2|193468.7|193343.7|193475|193350|193449.2|193324.2|25
1723017020000|2024-08-07 07:50:20|193469.2|193344.2|193448.6|193323.6|193469.4|193344.4|193392.5|193267.5|27
1723017030000|2024-08-07 07:50:30|193465.6|193340.6|193481|193356|193518.5|193393.5|193448.6|193323.6|28
1723017040000|2024-08-07 07:50:40|193477.8|193352.8|193470.3|193345.3|193483.4|193358.4|193458.5|193333.5|23
1723017050000|2024-08-07 07:50:50|193479.9|193354.9|193407.7|193282.7|193479.9|193354.9|193398.8|193273.8|19
1723017060000|2024-08-07 07:51:00|193401.5|193276.5|193398.3|193273.3|193418.5|193293.5|193385.4|193260.4|27
1723017070000|2024-08-07 07:51:10|193398.2|193273.2|193429.5|193304.5|193435.9|193310.9|193349.7|193224.7|34
1723017080000|2024-08-07 07:51:20|193429.3|193304.3|193446.9|193321.9|193490.2|193365.2|193425.8|193300.8|34
1723017090000|2024-08-07 07:51:30|193448.5|193323.5|193452|193327|193477|193352|193436.5|193311.5|38
1723017100000|2024-08-07 07:51:40|193454.2|193329.2|193427.4|193302.4|193454.2|193329.2|193420.8|193295.8|30
1723017110000|2024-08-07 07:51:50|193417|193292|193390.7|193265.7|193438.5|193313.5|193375.4|193250.4|28
1723017120000|2024-08-07 07:52:00|193404.3|193279.3|193418.2|193293.2|193443.5|193318.5|193404.3|193279.3|30
1723017130000|2024-08-07 07:52:10|193420.1|193295.1|193474.4|193349.4|193486.3|193361.3|193407|193282|27
1723017140000|2024-08-07 07:52:20|193476.7|193351.7|193505.7|193380.7|193520|193395|193446|193321|30
1723017150000|2024-08-07 07:52:30|193505.3|193380.3|193448.1|193323.1|193505.3|193380.3|193445.1|193320.1|25
1723017160000|2024-08-07 07:52:40|193448.8|193323.8|193482.7|193357.7|193498.8|193373.8|193448.8|193323.8|25
1723017170000|2024-08-07 07:52:50|193483.3|193358.3|193445.7|193320.7|193484.2|193359.2|193441.7|193316.7|20
1723017180000|2024-08-07 07:53:00|193452.9|193327.9|193460.1|193335.1|193483.2|193358.2|193452.9|193327.9|32
1723017190000|2024-08-07 07:53:10|193471.8|193346.8|193522.8|193397.8|193525.7|193400.7|193471.8|193346.8|25
1723017200000|2024-08-07 07:53:20|193522|193397|193526.1|193401.1|193551.1|193426.1|193522|193397|26
1723017210000|2024-08-07 07:53:30|193526.3|193401.3|193543.2|193418.2|193568.9|193443.9|193526.3|193401.3|20
1723017220000|2024-08-07 07:53:40|193542.7|193417.7|193591.9|193466.9|193591.9|193466.9|193536.9|193411.9|17
1723017230000|2024-08-07 07:53:50|193593.5|193468.5|193560|193435|193601.4|193476.4|193551.4|193426.4|26
1723017240000|2024-08-07 07:54:00|193559.6|193434.6|193583.8|193458.8|193598.3|193473.3|193559.6|193434.6|27
1723017250000|2024-08-07 07:54:10|193589.6|193464.6|193696.8|193571.8|193707.2|193582.2|193589.6|193464.6|30
1723017260000|2024-08-07 07:54:20|193696.7|193571.7|193667.5|193542.5|193696.7|193571.7|193662.7|193537.7|16
1723017270000|2024-08-07 07:54:30|193668.3|193543.3|193679.9|193554.9|193701.5|193576.5|193663.8|193538.8|32
1723017280000|2024-08-07 07:54:40|193680.8|193555.8|193686.3|193561.3|193694.1|193569.1|193679|193554|28
1723017290000|2024-08-07 07:54:50|193679.7|193554.7|193677.3|193552.3|193683.2|193558.2|193665.5|193540.5|24
1723017300000|2024-08-07 07:55:00|193679.7|193554.7|193729.6|193604.6|193729.9|193604.9|193652.5|193527.5|22
1723017310000|2024-08-07 07:55:10|193729.8|193604.8|193725.8|193600.8|193731.1|193606.1|193724.8|193599.8|19
1723017320000|2024-08-07 07:55:20|193725.2|193600.2|193681.6|193556.6|193732.6|193607.6|193671.9|193546.9|24
1723017330000|2024-08-07 07:55:30|193683.1|193558.1|193674.2|193549.2|193691|193566|193662|193537|31
1723017340000|2024-08-07 07:55:40|193674.4|193549.4|193655.5|193530.5|193674.4|193549.4|193640.5|193515.5|18
1723017350000|2024-08-07 07:55:50|193656.9|193531.9|193556.8|193431.8|193656.9|193531.9|193532.2|193407.2|27
1723017360000|2024-08-07 07:56:00|193571.8|193446.8|193558.5|193433.5|193586.5|193461.5|193535.1|193410.1|30
1723017370000|2024-08-07 07:56:10|193550.1|193425.1|193547.3|193422.3|193552.9|193427.9|193526.3|193401.3|30
1723017380000|2024-08-07 07:56:20|193557.8|193432.8|193523.3|193398.3|193559.6|193434.6|193511.2|193386.2|32
1723017390000|2024-08-07 07:56:30|193524.1|193399.1|193528|193403|193537.4|193412.4|193519.5|193394.5|25
1723017400000|2024-08-07 07:56:40|193533.5|193408.5|193492.5|193367.5|193533.5|193408.5|193483.7|193358.7|24
1723017410000|2024-08-07 07:56:50|193493.2|193368.2|193497.6|193372.6|193499|193374|193481.6|193356.6|22
1723017420000|2024-08-07 07:57:00|193496.6|193371.6|193528.6|193403.6|193544|193419|193496.6|193371.6|24
1723017430000|2024-08-07 07:57:10|193529.2|193404.2|193483.2|193358.2|193531.8|193406.8|193479.1|193354.1|21
1723017440000|2024-08-07 07:57:20|193483.5|193358.5|193470.1|193345.1|193483.5|193358.5|193446.3|193321.3|31
1723017450000|2024-08-07 07:57:30|193497.3|193372.3|193476.9|193351.9|193497.3|193372.3|193476.9|193351.9|25
1723017460000|2024-08-07 07:57:40|193478.7|193353.7|193510.2|193385.2|193517.3|193392.3|193478.7|193353.7|24
1723017470000|2024-08-07 07:57:50|193508.5|193383.5|193530.4|193405.4|193542.9|193417.9|193508.5|193383.5|16
1723017480000|2024-08-07 07:58:00|193572.2|193447.2|193635.5|193510.5|193646.1|193521.1|193563.5|193438.5|24
1723017490000|2024-08-07 07:58:10|193635.9|193510.9|193640|193515|193641.7|193516.7|193625.5|193500.5|23
1723017500000|2024-08-07 07:58:20|193647.2|193522.2|193686.6|193561.6|193693.9|193568.9|193642.5|193517.5|25
1723017510000|2024-08-07 07:58:30|193687|193562|193689.5|193564.5|193689.7|193564.7|193684.6|193559.6|16
1723017520000|2024-08-07 07:58:40|193691.3|193566.3|193665.3|193540.3|193691.3|193566.3|193638.4|193513.4|29
1723017530000|2024-08-07 07:58:50|193667.8|193542.8|193611.3|193486.3|193682.1|193557.1|193598.1|193473.1|36
1723017540000|2024-08-07 07:59:00|193617.5|193492.5|193638.7|193513.7|193640.5|193515.5|193614.3|193489.3|29
1723017550000|2024-08-07 07:59:10|193638.5|193513.5|193616.1|193491.1|193641.4|193516.4|193599.8|193474.8|27
1723017560000|2024-08-07 07:59:20|193610.1|193485.1|193622.9|193497.9|193633|193508|193610.1|193485.1|29
1723017570000|2024-08-07 07:59:30|193625.1|193500.1|193657.2|193532.2|193657.2|193532.2|193625.1|193500.1|17
1723017580000|2024-08-07 07:59:40|193656.8|193531.8|193678.3|193553.3|193678.3|193553.3|193646.6|193521.6|16
1723017590000|2024-08-07 07:59:50|193662.3|193537.3|193653.6|193528.6|193676.1|193551.1|193648.7|193523.7|22
1723017600000|2024-08-07 08:00:00|193641.7|193516.7|193585.5|193460.5|193646.8|193521.8|193536.9|193411.9|38
1723017610000|2024-08-07 08:00:10|193590|193465|193686.8|193561.8|193690.5|193565.5|193587.4|193462.4|38
1723017620000|2024-08-07 08:00:20|193668.8|193543.8|193718.1|193593.1|193728.9|193603.9|193668.8|193543.8|26
1723017630000|2024-08-07 08:00:30|193724.2|193599.2|193674.1|193549.1|193725.9|193600.9|193669.5|193544.5|34
1723017640000|2024-08-07 08:00:40|193670.6|193545.6|193623.7|193498.7|193690.7|193565.7|193620.4|193495.4|27
1723017650000|2024-08-07 08:00:50|193622.9|193497.9|193600|193475|193624.9|193499.9|193600|193475|26
1723017660000|2024-08-07 08:01:00|193597.5|193472.5|193535.5|193410.5|193607.3|193482.3|193535.5|193410.5|31
1723017670000|2024-08-07 08:01:10|193537.9|193412.9|193476.5|193351.5|193537.9|193412.9|193476.5|193351.5|32
1723017680000|2024-08-07 08:01:20|193476|193351|193464|193339|193482.7|193357.7|193464|193339|30
1723017690000|2024-08-07 08:01:30|193468.4|193343.4|193459.4|193334.4|193494.8|193369.8|193459.4|193334.4|36
1723017700000|2024-08-07 08:01:40|193464.8|193339.8|193493.2|193368.2|193498.6|193373.6|193457.2|193332.2|37
1723017710000|2024-08-07 08:01:50|193523.5|193398.5|193527.4|193402.4|193581.2|193456.2|193505.4|193380.4|34
1723017720000|2024-08-07 08:02:00|193529.3|193404.3|193531.8|193406.8|193569.1|193444.1|193521.9|193396.9|32
1723017730000|2024-08-07 08:02:10|193528.2|193403.2|193570.6|193445.6|193602.2|193477.2|193526.6|193401.6|33
1723017740000|2024-08-07 08:02:20|193571.3|193446.3|193552.4|193427.4|193599.8|193474.8|193545.5|193420.5|35
1723017750000|2024-08-07 08:02:30|193553.1|193428.1|193514.9|193389.9|193556.8|193431.8|193514|193389|23
1723017760000|2024-08-07 08:02:40|193528.6|193403.6|193499.2|193374.2|193532.2|193407.2|193492.9|193367.9|36
1723017770000|2024-08-07 08:02:50|193500.1|193375.1|193531.3|193406.3|193532.9|193407.9|193499.3|193374.3|29
1723017780000|2024-08-07 08:03:00|193534.2|193409.2|193519.1|193394.1|193534.2|193409.2|193502.1|193377.1|26
1723017790000|2024-08-07 08:03:10|193519.3|193394.3|193566.2|193441.2|193577.8|193452.8|193519.3|193394.3|31
1723017800000|2024-08-07 08:03:20|193569|193444|193566.9|193441.9|193592.7|193467.7|193565.8|193440.8|30
1723017810000|2024-08-07 08:03:30|193570.7|193445.7|193568.2|193443.2|193573|193448|193565.3|193440.3|28
1723017820000|2024-08-07 08:03:40|193570.5|193445.5|193605.7|193480.7|193607.6|193482.6|193567|193442|23
1723017830000|2024-08-07 08:03:50|193604.8|193479.8|193611.8|193486.8|193616.8|193491.8|193601.5|193476.5|29
1723017840000|2024-08-07 08:04:00|193625.3|193500.3|193628.6|193503.6|193628.6|193503.6|193617|193492|16
1723017850000|2024-08-07 08:04:10|193627.6|193502.6|193558.9|193433.9|193628.5|193503.5|193557.2|193432.2|27
1723017860000|2024-08-07 08:04:20|193554.2|193429.2|193558.8|193433.8|193565.4|193440.4|193547.3|193422.3|26
1723017870000|2024-08-07 08:04:30|193559|193434|193559.6|193434.6|193565.6|193440.6|193557.5|193432.5|15
1723017880000|2024-08-07 08:04:40|193558.9|193433.9|193568.5|193443.5|193571.3|193446.3|193558.9|193433.9|17
1723017890000|2024-08-07 08:04:50|193571.9|193446.9|193513.4|193388.4|193573.6|193448.6|193493.1|193368.1|29
1723017900000|2024-08-07 08:05:00|193493.2|193368.2|193447.6|193322.6|193500.3|193375.3|193440.9|193315.9|28
1723017910000|2024-08-07 08:05:10|193448|193323|193443.1|193318.1|193454.9|193329.9|193431.3|193306.3|20
1723017920000|2024-08-07 08:05:20|193444.8|193319.8|193416.5|193291.5|193446.7|193321.7|193404.4|193279.4|35
1723017930000|2024-08-07 08:05:30|193418|193293|193409.1|193284.1|193420.9|193295.9|193407.9|193282.9|18
1723017940000|2024-08-07 08:05:40|193409|193284|193410.4|193285.4|193417.3|193292.3|193409|193284|19
1723017950000|2024-08-07 08:05:50|193407.1|193282.1|193319.3|193194.3|193409|193284|193311.7|193186.7|32
1723017960000|2024-08-07 08:06:00|193319.2|193194.2|193273.4|193148.4|193319.2|193194.2|193215.4|193090.4|38
1723017970000|2024-08-07 08:06:10|193273.7|193148.7|193288.5|193163.5|193307.9|193182.9|193273.7|193148.7|28
1723017980000|2024-08-07 08:06:20|193288.4|193163.4|193278.6|193153.6|193294.4|193169.4|193275.8|193150.8|24
1723017990000|2024-08-07 08:06:30|193279|193154|193228.9|193103.9|193298.1|193173.1|193227.2|193102.2|26
1723018000000|2024-08-07 08:06:40|193228.5|193103.5|193295.8|193170.8|193300|193175|193227.6|193102.6|26
1723018010000|2024-08-07 08:06:50|193287.9|193162.9|193259.8|193134.8|193287.9|193162.9|193238.9|193113.9|26
1723018020000|2024-08-07 08:07:00|193276.4|193151.4|193274.3|193149.3|193298.3|193173.3|193264.2|193139.2|30
1723018030000|2024-08-07 08:07:10|193270.9|193145.9|193282.9|193157.9|193310.4|193185.4|193241.7|193116.7|34
1723018040000|2024-08-07 08:07:20|193284|193159|193249.2|193124.2|193284|193159|193236.6|193111.6|23
1723018050000|2024-08-07 08:07:30|193253.2|193128.2|193244.1|193119.1|193257.3|193132.3|193242.3|193117.3|26
1723018060000|2024-08-07 08:07:40|193244.2|193119.2|193259.8|193134.8|193266.3|193141.3|193240.4|193115.4|36
1723018070000|2024-08-07 08:07:50|193259.7|193134.7|193300.3|193175.3|193304.3|193179.3|193253.6|193128.6|25
1723018080000|2024-08-07 08:08:00|193300.4|193175.4|193301.1|193176.1|193305.2|193180.2|193220.1|193095.1|32
1723018090000|2024-08-07 08:08:10|193302.9|193177.9|193305.1|193180.1|193326|193201|193294.5|193169.5|31
1723018100000|2024-08-07 08:08:20|193306.4|193181.4|193329.9|193204.9|193334.2|193209.2|193304.7|193179.7|23
1723018110000|2024-08-07 08:08:30|193327.3|193202.3|193240.8|193115.8|193327.3|193202.3|193238|193113|27
1723018120000|2024-08-07 08:08:40|193237.7|193112.7|193217.8|193092.8|193248.9|193123.9|193217.8|193092.8|34
1723018130000|2024-08-07 08:08:50|193224.7|193099.7|193258.7|193133.7|193265.2|193140.2|193222|193097|27
1723018140000|2024-08-07 08:09:00|193258.9|193133.9|193233|193108|193260.7|193135.7|193216.7|193091.7|32
1723018150000|2024-08-07 08:09:10|193232|193107|193228.6|193103.6|193236.7|193111.7|193223.3|193098.3|24
1723018160000|2024-08-07 08:09:20|193227.4|193102.4|193224.5|193099.5|193250.9|193125.9|193222|193097|25
1723018170000|2024-08-07 08:09:30|193224.4|193099.4|193227.1|193102.1|193234.4|193109.4|193224.4|193099.4|23
1723018180000|2024-08-07 08:09:40|193227.5|193102.5|193232.3|193107.3|193236.3|193111.3|193225.2|193100.2|17
1723018190000|2024-08-07 08:09:50|193233.6|193108.6|193249.2|193124.2|193252.4|193127.4|193233.6|193108.6|27
1723018200000|2024-08-07 08:10:00|193249|193124|193212.7|193087.7|193249|193124|193212|193087|18
1723018210000|2024-08-07 08:10:10|193210.9|193085.9|193215.9|193090.9|193221.9|193096.9|193210.9|193085.9|18
1723018220000|2024-08-07 08:10:20|193217.1|193092.1|193217.2|193092.2|193217.3|193092.3|193214.4|193089.4|7
1723018230000|2024-08-07 08:10:30|193214.8|193089.8|193266.8|193141.8|193272.2|193147.2|193214.8|193089.8|18
1723018240000|2024-08-07 08:10:40|193266|193141|193262.2|193137.2|193266.6|193141.6|193262.2|193137.2|9
1723018250000|2024-08-07 08:10:50|193262.8|193137.8|193246.6|193121.6|193266.8|193141.8|193242.7|193117.7|22
1723018260000|2024-08-07 08:11:00|193245.7|193120.7|193219|193094|193247.5|193122.5|193219|193094|9
1723018270000|2024-08-07 08:11:10|193218.4|193093.4|193214|193089|193218.4|193093.4|193200.8|193075.8|20
1723018280000|2024-08-07 08:11:20|193215.8|193090.8|193210.9|193085.9|193240.1|193115.1|193202.5|193077.5|27
1723018290000|2024-08-07 08:11:30|193206.7|193081.7|193128.3|193003.3|193206.7|193081.7|193123.6|192998.6|23
1723018300000|2024-08-07 08:11:40|193129.9|193004.9|193100.2|192975.2|193134.3|193009.3|193094.2|192969.2|20
1723018310000|2024-08-07 08:11:50|193132.5|193007.5|193241.8|193116.8|193245.4|193120.4|193132.5|193007.5|27
1723018320000|2024-08-07 08:12:00|193240.4|193115.4|193197|193072|193240.4|193115.4|193193.4|193068.4|17
1723018330000|2024-08-07 08:12:10|193200.2|193075.2|193260.1|193135.1|193260.1|193135.1|193200.2|193075.2|18
1723018340000|2024-08-07 08:12:20|193250.2|193125.2|193180.8|193055.8|193265.4|193140.4|193180.8|193055.8|24
1723018350000|2024-08-07 08:12:30|193181.8|193056.8|193176.9|193051.9|193185.4|193060.4|193173.6|193048.6|26
1723018360000|2024-08-07 08:12:40|193173.8|193048.8|193142|193017|193186|193061|193135.7|193010.7|25
1723018370000|2024-08-07 08:12:50|193144|193019|193137|193012|193152.6|193027.6|193134.2|193009.2|22
1723018380000|2024-08-07 08:13:00|193133|193008|193132.1|193007.1|193135.8|193010.8|193119.4|192994.4|24
1723018390000|2024-08-07 08:13:10|193135.2|193010.2|193130.6|193005.6|193141.6|193016.6|193130.6|193005.6|14
1723018400000|2024-08-07 08:13:20|193128.5|193003.5|193110.1|192985.1|193133.4|193008.4|193109.7|192984.7|23
1723018410000|2024-08-07 08:13:30|193107.1|192982.1|193087.5|192962.5|193116.6|192991.6|193061.9|192936.9|30
1723018420000|2024-08-07 08:13:40|193088.3|192963.3|193099.6|192974.6|193110.3|192985.3|193086.5|192961.5|30
1723018430000|2024-08-07 08:13:50|193099.9|192974.9|193087.1|192962.1|193103.7|192978.7|193084.2|192959.2|24
1723018440000|2024-08-07 08:14:00|193088.3|192963.3|193090.4|192965.4|193107.5|192982.5|193085.2|192960.2|21
1723018450000|2024-08-07 08:14:10|193089.6|192964.6|193114.2|192989.2|193123.2|192998.2|193087.1|192962.1|18
1723018460000|2024-08-07 08:14:20|193113.2|192988.2|193105|192980|193114.1|192989.1|193095.6|192970.6|18
1723018470000|2024-08-07 08:14:30|193105.8|192980.8|193094.5|192969.5|193119.7|192994.7|193093.4|192968.4|16
1723018480000|2024-08-07 08:14:40|193126.4|193001.4|193080.8|192955.8|193128.4|193003.4|193079.7|192954.7|21
1723018490000|2024-08-07 08:14:50|193079.5|192954.5|193069.3|192944.3|193079.5|192954.5|193069.3|192944.3|6
1723018500000|2024-08-07 08:15:00|193078.5|192953.5|193152.7|193027.7|193154.4|193029.4|193078.5|192953.5|28
1723018510000|2024-08-07 08:15:10|193154.5|193029.5|193174.7|193049.7|193178|193053|193144.2|193019.2|20
1723018520000|2024-08-07 08:15:20|193173.9|193048.9|193178.1|193053.1|193211.6|193086.6|193170.5|193045.5|23
1723018530000|2024-08-07 08:15:30|193178.3|193053.3|193178.7|193053.7|193188.5|193063.5|193168.8|193043.8|17
1723018540000|2024-08-07 08:15:40|193178.4|193053.4|193183.2|193058.2|193184.2|193059.2|193178.4|193053.4|14
1723018550000|2024-08-07 08:15:50|193183.9|193058.9|193181.7|193056.7|193183.9|193058.9|193170.6|193045.6|15
1723018560000|2024-08-07 08:16:00|193187.6|193062.6|193152.2|193027.2|193187.8|193062.8|193144|193019|23
1723018570000|2024-08-07 08:16:10|193152.8|193027.8|193157.5|193032.5|193186.3|193061.3|193152.8|193027.8|23
1723018580000|2024-08-07 08:16:20|193152.6|193027.6|193180.5|193055.5|193180.5|193055.5|193136.4|193011.4|29
1723018590000|2024-08-07 08:16:30|193180.8|193055.8|193194.5|193069.5|193198.7|193073.7|193180.4|193055.4|14
1723018600000|2024-08-07 08:16:40|193192.9|193067.9|193150.8|193025.8|193192.9|193067.9|193145.9|193020.9|16
1723018610000|2024-08-07 08:16:50|193149.7|193024.7|193078.2|192953.2|193150.4|193025.4|193072.1|192947.1|25
1723018620000|2024-08-07 08:17:00|193077.2|192952.2|193084.5|192959.5|193089.7|192964.7|193072.6|192947.6|29
1723018630000|2024-08-07 08:17:10|193080.5|192955.5|193045.2|192920.2|193080.5|192955.5|193029.9|192904.9|29
1723018640000|2024-08-07 08:17:20|193040.8|192915.8|193034.8|192909.8|193043.7|192918.7|193033.9|192908.9|31
1723018650000|2024-08-07 08:17:30|193034.3|192909.3|193020.5|192895.5|193042.3|192917.3|193020.5|192895.5|24
1723018660000|2024-08-07 08:17:40|193020.4|192895.4|193022|192897|193043.4|192918.4|193017.2|192892.2|21
1723018670000|2024-08-07 08:17:50|193021.3|192896.3|193028.1|192903.1|193028.1|192903.1|193015.2|192890.2|25
1723018680000|2024-08-07 08:18:00|193052.4|192927.4|193077.3|192952.3|193092.3|192967.3|193049.4|192924.4|28
1723018690000|2024-08-07 08:18:10|193077.1|192952.1|193075|192950|193090.8|192965.8|193073.8|192948.8|15
1723018700000|2024-08-07 08:18:20|193082.3|192957.3|193124|192999|193124.5|192999.5|193077|192952|31
1723018710000|2024-08-07 08:18:30|193126|193001|193124.7|192999.7|193145.8|193020.8|193122.8|192997.8|10
1723018720000|2024-08-07 08:18:40|193123|192998|193167.7|193042.7|193169.9|193044.9|193123|192998|15
1723018730000|2024-08-07 08:18:50|193172.4|193047.4|193161.3|193036.3|193187.7|193062.7|193161.3|193036.3|18
1723018740000|2024-08-07 08:19:00|193163.4|193038.4|193192.6|193067.6|193226|193101|193163.4|193038.4|24
1723018750000|2024-08-07 08:19:10|193228.1|193103.1|193151.5|193026.5|193233.9|193108.9|193140.7|193015.7|27
1723018760000|2024-08-07 08:19:20|193156.6|193031.6|193141|193016|193156.6|193031.6|193138.6|193013.6|29
1723018770000|2024-08-07 08:19:30|193142.5|193017.5|193110.4|192985.4|193150|193025|193106.6|192981.6|23
1723018780000|2024-08-07 08:19:40|193109.7|192984.7|193109.9|192984.9|193126|193001|193090.5|192965.5|26
1723018790000|2024-08-07 08:19:50|193109.1|192984.1|193129.7|193004.7|193129.7|193004.7|193098.9|192973.9|20
1723018800000|2024-08-07 08:20:00|193136.5|193011.5|193180.8|193055.8|193180.8|193055.8|193136.5|193011.5|27
1723018810000|2024-08-07 08:20:10|193180.7|193055.7|193163|193038|193180.7|193055.7|193155.8|193030.8|21
1723018820000|2024-08-07 08:20:20|193186.6|193061.6|193164.7|193039.7|193186.6|193061.6|193163.5|193038.5|24
1723018830000|2024-08-07 08:20:30|193163.4|193038.4|193184|193059|193185.2|193060.2|193163.4|193038.4|21
1723018840000|2024-08-07 08:20:40|193182.8|193057.8|193171.9|193046.9|193185.2|193060.2|193169.8|193044.8|12
1723018850000|2024-08-07 08:20:50|193160.5|193035.5|193147|193022|193161.3|193036.3|193115.2|192990.2|25
1723018860000|2024-08-07 08:21:00|193138.9|193013.9|193170.7|193045.7|193186.1|193061.1|193138.9|193013.9|18
1723018870000|2024-08-07 08:21:10|193169.3|193044.3|193164.7|193039.7|193169.3|193044.3|193145.6|193020.6|15
1723018880000|2024-08-07 08:21:20|193164.1|193039.1|193178.9|193053.9|193188|193063|193164.1|193039.1|16
1723018890000|2024-08-07 08:21:30|193180.4|193055.4|193202.6|193077.6|193203.7|193078.7|193180.4|193055.4|15
1723018900000|2024-08-07 08:21:40|193203.3|193078.3|193197.7|193072.7|193204.7|193079.7|193195.7|193070.7|19
1723018910000|2024-08-07 08:21:50|193197.1|193072.1|193264.7|193139.7|193264.7|193139.7|193191.3|193066.3|27
1723018920000|2024-08-07 08:22:00|193275|193150|193272.8|193147.8|193282|193157|193269.7|193144.7|26
1723018930000|2024-08-07 08:22:10|193271.8|193146.8|193297.9|193172.9|193303.8|193178.8|193238.3|193113.3|29
1723018940000|2024-08-07 08:22:20|193298.2|193173.2|193292.5|193167.5|193302|193177|193286.6|193161.6|29
1723018950000|2024-08-07 08:22:30|193291.2|193166.2|193282.4|193157.4|193296.8|193171.8|193256.2|193131.2|28
1723018960000|2024-08-07 08:22:40|193281|193156|193247.4|193122.4|193286.1|193161.1|193245.3|193120.3|27
1723018970000|2024-08-07 08:22:50|193248.4|193123.4|193227.8|193102.8|193253|193128|193225.2|193100.2|21
1723018980000|2024-08-07 08:23:00|193229.8|193104.8|193285.6|193160.6|193285.6|193160.6|193229.8|193104.8|32
1723018990000|2024-08-07 08:23:10|193274.3|193149.3|193266|193141|193279.3|193154.3|193266|193141|26
1723019000000|2024-08-07 08:23:20|193266.3|193141.3|193269.1|193144.1|193272.7|193147.7|193266.1|193141.1|14
1723019010000|2024-08-07 08:23:30|193271.1|193146.1|193263.6|193138.6|193271.5|193146.5|193250.3|193125.3|16
1723019020000|2024-08-07 08:23:40|193263.5|193138.5|193252.2|193127.2|193267.5|193142.5|193252.2|193127.2|17
1723019030000|2024-08-07 08:23:50|193253.7|193128.7|193258.1|193133.1|193263|193138|193241.5|193116.5|26
1723019040000|2024-08-07 08:24:00|193258.9|193133.9|193245.6|193120.6|193267.2|193142.2|193238.5|193113.5|19
1723019050000|2024-08-07 08:24:10|193245.4|193120.4|193251.4|193126.4|193251.4|193126.4|193245.4|193120.4|13
1723019060000|2024-08-07 08:24:20|193253.8|193128.8|193258.5|193133.5|193262.2|193137.2|193253.8|193128.8|12
1723019070000|2024-08-07 08:24:30|193259.3|193134.3|193257.6|193132.6|193260.6|193135.6|193257.6|193132.6|15
1723019080000|2024-08-07 08:24:40|193257.2|193132.2|193239.3|193114.3|193257.2|193132.2|193238.3|193113.3|9
1723019090000|2024-08-07 08:24:50|193240.3|193115.3|193242.7|193117.7|193247.8|193122.8|193240.3|193115.3|24
1723019100000|2024-08-07 08:25:00|193201.8|193076.8|193194.6|193069.6|193211.5|193086.5|193193|193068|24
1723019110000|2024-08-07 08:25:10|193195|193070|193177.2|193052.2|193195|193070|193175.9|193050.9|21
1723019120000|2024-08-07 08:25:20|193179.8|193054.8|193122.7|192997.7|193179.9|193054.9|193120.9|192995.9|18
1723019130000|2024-08-07 08:25:30|193122.9|192997.9|193143|193018|193150.6|193025.6|193121.7|192996.7|16
1723019140000|2024-08-07 08:25:40|193140.1|193015.1|193144.7|193019.7|193146.3|193021.3|193138|193013|15
1723019150000|2024-08-07 08:25:50|193149.1|193024.1|193138.2|193013.2|193150.8|193025.8|193138.2|193013.2|16
1723019160000|2024-08-07 08:26:00|193140.2|193015.2|193134.6|193009.6|193140.2|193015.2|193132.9|193007.9|12
1723019170000|2024-08-07 08:26:10|193133.7|193008.7|193146.8|193021.8|193148.9|193023.9|193133.7|193008.7|11
1723019180000|2024-08-07 08:26:20|193146.5|193021.5|193183.1|193058.1|193185.4|193060.4|193145.2|193020.2|17
1723019190000|2024-08-07 08:26:30|193184.5|193059.5|193231.5|193106.5|193243.8|193118.8|193183.6|193058.6|30
1723019200000|2024-08-07 08:26:40|193223.4|193098.4|193215.7|193090.7|193231|193106|193204|193079|24
1723019210000|2024-08-07 08:26:50|193216.4|193091.4|193219.4|193094.4|193222.5|193097.5|193203.1|193078.1|17
1723019220000|2024-08-07 08:27:00|193219.8|193094.8|193239.7|193114.7|193241.6|193116.6|193219.8|193094.8|5
1723019230000|2024-08-07 08:27:10|193242.1|193117.1|193211.7|193086.7|193244.6|193119.6|193206.9|193081.9|25
1723019240000|2024-08-07 08:27:20|193212|193087|193215.1|193090.1|193217.1|193092.1|193209.6|193084.6|17
1723019250000|2024-08-07 08:27:30|193205|193080|193172.2|193047.2|193206.6|193081.6|193141.5|193016.5|18
1723019260000|2024-08-07 08:27:40|193172|193047|193180.5|193055.5|193189.4|193064.4|193166.9|193041.9|12
1723019270000|2024-08-07 08:27:50|193182|193057|193179.5|193054.5|193184.1|193059.1|193176.2|193051.2|14
1723019280000|2024-08-07 08:28:00|193180.4|193055.4|193178.8|193053.8|193180.4|193055.4|193169|193044|21
1723019290000|2024-08-07 08:28:10|193179.8|193054.8|193191.7|193066.7|193196.5|193071.5|193179.8|193054.8|20
1723019300000|2024-08-07 08:28:20|193191.5|193066.5|193192.7|193067.7|193196.7|193071.7|193187|193062|21
1723019310000|2024-08-07 08:28:30|193191.4|193066.4|193186|193061|193191.4|193066.4|193185|193060|13
1723019320000|2024-08-07 08:28:40|193186.1|193061.1|193138.9|193013.9|193192.4|193067.4|193132.4|193007.4|17
1723019330000|2024-08-07 08:28:50|193138.2|193013.2|193067.1|192942.1|193138.2|193013.2|193053.1|192928.1|24
1723019340000|2024-08-07 08:29:00|193074.8|192949.8|193060.8|192935.8|193074.8|192949.8|193051.2|192926.2|35
1723019350000|2024-08-07 08:29:10|193060.3|192935.3|193051.3|192926.3|193073.8|192948.8|193049.8|192924.8|26
1723019360000|2024-08-07 08:29:20|193052.6|192927.6|193053.6|192928.6|193063|192938|193033.1|192908.1|21
1723019370000|2024-08-07 08:29:30|193053.8|192928.8|193057.3|192932.3|193077.8|192952.8|193053.8|192928.8|20
1723019380000|2024-08-07 08:29:40|193056.5|192931.5|193049.7|192924.7|193060.8|192935.8|193048.8|192923.8|12
1723019390000|2024-08-07 08:29:50|193049.8|192924.8|193063.6|192938.6|193063.6|192938.6|193042.7|192917.7|23
1723019400000|2024-08-07 08:30:00|193054.7|192929.7|193122.5|192997.5|193130.3|193005.3|193054.7|192929.7|20
1723019410000|2024-08-07 08:30:10|193121.3|192996.3|193157|193032|193163.9|193038.9|193121.3|192996.3|24
1723019420000|2024-08-07 08:30:20|193155.7|193030.7|193076.6|192951.6|193157.5|193032.5|193071.4|192946.4|23
1723019430000|2024-08-07 08:30:30|193074.3|192949.3|193026.3|192901.3|193074.3|192949.3|193026.3|192901.3|23
1723019440000|2024-08-07 08:30:40|193025.7|192900.7|193021.7|192896.7|193035.1|192910.1|193016.1|192891.1|15
1723019450000|2024-08-07 08:30:50|193018.3|192893.3|193012.1|192887.1|193021.4|192896.4|193012|192887|13
1723019460000|2024-08-07 08:31:00|193015.2|192890.2|193049.9|192924.9|193059.1|192934.1|193015.2|192890.2|16
1723019470000|2024-08-07 08:31:10|193048.6|192923.6|193142|193017|193144.2|193019.2|193042.5|192917.5|25
1723019480000|2024-08-07 08:31:20|193142.2|193017.2|193104.2|192979.2|193158.5|193033.5|193104.2|192979.2|30
1723019490000|2024-08-07 08:31:30|193103.2|192978.2|193053.3|192928.3|193103.2|192978.2|193053.1|192928.1|24
1723019500000|2024-08-07 08:31:40|193055.7|192930.7|192968.8|192843.8|193055.7|192930.7|192968.8|192843.8|27
1723019510000|2024-08-07 08:31:50|192970.3|192845.3|192964.9|192839.9|192994.2|192869.2|192964.9|192839.9|18
1723019520000|2024-08-07 08:32:00|192966|192841|193021.1|192896.1|193027.3|192902.3|192966|192841|25
1723019530000|2024-08-07 08:32:10|193018.8|192893.8|192978.3|192853.3|193022|192897|192978.1|192853.1|23
1723019540000|2024-08-07 08:32:20|192983.8|192858.8|192940.2|192815.2|192983.8|192858.8|192940.2|192815.2|23
1723019550000|2024-08-07 08:32:30|192937.4|192812.4|192910.5|192785.5|192938.2|192813.2|192902.2|192777.2|15
1723019560000|2024-08-07 08:32:40|192911|192786|192914.6|192789.6|192918.6|192793.6|192907.8|192782.8|14
1723019570000|2024-08-07 08:32:50|192914.2|192789.2|192915.9|192790.9|192948.7|192823.7|192912.8|192787.8|17
1723019580000|2024-08-07 08:33:00|192918.5|192793.5|192957.8|192832.8|192973.6|192848.6|192918.5|192793.5|22
1723019590000|2024-08-07 08:33:10|192964.9|192839.9|193030.4|192905.4|193030.4|192905.4|192964.6|192839.6|22
1723019600000|2024-08-07 08:33:20|193029.8|192904.8|193039.8|192914.8|193049.3|192924.3|193024.2|192899.2|23
1723019610000|2024-08-07 08:33:30|193043.8|192918.8|193072.9|192947.9|193080.6|192955.6|193041.7|192916.7|29
1723019620000|2024-08-07 08:33:40|193069.8|192944.8|193103.7|192978.7|193119.5|192994.5|193069.8|192944.8|31
1723019630000|2024-08-07 08:33:50|193102.5|192977.5|193093.3|192968.3|193112.1|192987.1|193089.8|192964.8|26
1723019640000|2024-08-07 08:34:00|193093.7|192968.7|193111.2|192986.2|193126.3|193001.3|193081|192956|29
1723019650000|2024-08-07 08:34:10|193110.6|192985.6|193176.8|193051.8|193181.4|193056.4|193099.2|192974.2|30
1723019660000|2024-08-07 08:34:20|193178.9|193053.9|193254.1|193129.1|193255.7|193130.7|193178.9|193053.9|30
1723019670000|2024-08-07 08:34:30|193252.4|193127.4|193241.6|193116.6|193252.4|193127.4|193239.1|193114.1|16
1723019680000|2024-08-07 08:34:40|193242.6|193117.6|193211.9|193086.9|193252.3|193127.3|193211.7|193086.7|15
1723019690000|2024-08-07 08:34:50|193211.6|193086.6|193245.7|193120.7|193249.1|193124.1|193211.6|193086.6|21
1723019700000|2024-08-07 08:35:00|193229.7|193104.7|193247.4|193122.4|193253.1|193128.1|193226.8|193101.8|27
1723019710000|2024-08-07 08:35:10|193247.6|193122.6|193245.7|193120.7|193253.6|193128.6|193239.5|193114.5|20
1723019720000|2024-08-07 08:35:20|193246.6|193121.6|193238.9|193113.9|193266.5|193141.5|193236.3|193111.3|21
1723019730000|2024-08-07 08:35:30|193248.2|193123.2|193229.3|193104.3|193266.1|193141.1|193201.8|193076.8|28
1723019740000|2024-08-07 08:35:40|193229.2|193104.2|193227.4|193102.4|193235.1|193110.1|193226.9|193101.9|22
1723019750000|2024-08-07 08:35:50|193230.1|193105.1|193274.2|193149.2|193279.5|193154.5|193225.5|193100.5|24
1723019760000|2024-08-07 08:36:00|193275.1|193150.1|193253.9|193128.9|193275.1|193150.1|193243.6|193118.6|24
1723019770000|2024-08-07 08:36:10|193254.8|193129.8|193172.8|193047.8|193257.5|193132.5|193170.4|193045.4|23
1723019780000|2024-08-07 08:36:20|193173.9|193048.9|193193.8|193068.8|193197.5|193072.5|193173|193048|21
1723019790000|2024-08-07 08:36:30|193194.5|193069.5|193205.6|193080.6|193216.3|193091.3|193189.7|193064.7|26
1723019800000|2024-08-07 08:36:40|193191.1|193066.1|193247.8|193122.8|193253.7|193128.7|193190.3|193065.3|25
1723019810000|2024-08-07 08:36:50|193248.3|193123.3|193239.1|193114.1|193248.3|193123.3|193233.9|193108.9|18
1723019820000|2024-08-07 08:37:00|193237.7|193112.7|193203.5|193078.5|193243.4|193118.4|193184.6|193059.6|27
1723019830000|2024-08-07 08:37:10|193203.9|193078.9|193219.3|193094.3|193219.9|193094.9|193203.8|193078.8|13
1723019840000|2024-08-07 08:37:20|193219.9|193094.9|193204.8|193079.8|193224.1|193099.1|193200.4|193075.4|20
1723019850000|2024-08-07 08:37:30|193206.1|193081.1|193223.2|193098.2|193231.4|193106.4|193197.1|193072.1|22
1723019860000|2024-08-07 08:37:40|193224.3|193099.3|193183.7|193058.7|193225.7|193100.7|193165.3|193040.3|26
1723019870000|2024-08-07 08:37:50|193182.6|193057.6|193182.6|193057.6|193186.4|193061.4|193174.6|193049.6|12
1723019880000|2024-08-07 08:38:00|193180.8|193055.8|193159.1|193034.1|193180.8|193055.8|193151.7|193026.7|31
1723019890000|2024-08-07 08:38:10|193159|193034|193164|193039|193164|193039|193149.2|193024.2|15
1723019900000|2024-08-07 08:38:20|193160.8|193035.8|193168.2|193043.2|193173.1|193048.1|193145.9|193020.9|18
1723019910000|2024-08-07 08:38:30|193170.6|193045.6|193112.4|192987.4|193180.2|193055.2|193094.2|192969.2|28
1723019920000|2024-08-07 08:38:40|193105.5|192980.5|193084.9|192959.9|193111.2|192986.2|193074.8|192949.8|31
1723019930000|2024-08-07 08:38:50|193084.5|192959.5|193069.4|192944.4|193084.6|192959.6|193064.3|192939.3|17
1723019940000|2024-08-07 08:39:00|193070.8|192945.8|193033.2|192908.2|193070.8|192945.8|193032.7|192907.7|28
1723019950000|2024-08-07 08:39:10|193034.8|192909.8|193030.2|192905.2|193034.8|192909.8|193023.8|192898.8|22
1723019960000|2024-08-07 08:39:20|193029.9|192904.9|193044.8|192919.8|193046.5|192921.5|193021.2|192896.2|28
1723019970000|2024-08-07 08:39:30|193071.3|192946.3|193050.7|192925.7|193073.9|192948.9|193047.5|192922.5|26
1723019980000|2024-08-07 08:39:40|193052.1|192927.1|193050.8|192925.8|193053.4|192928.4|193047.8|192922.8|12
1723019990000|2024-08-07 08:39:50|193053|192928|193048.1|192923.1|193066.1|192941.1|193037.6|192912.6|15
1723020000000|2024-08-07 08:40:00|193047.1|192922.1|193022.4|192897.4|193057.7|192932.7|193006.8|192881.8|20
1723020010000|2024-08-07 08:40:10|193023.1|192898.1|193022.1|192897.1|193053.4|192928.4|193020.7|192895.7|17
1723020020000|2024-08-07 08:40:20|193008.9|192883.9|193037.2|192912.2|193043.6|192918.6|193008.9|192883.9|19
1723020030000|2024-08-07 08:40:30|193036|192911|192952.1|192827.1|193036|192911|192946.8|192821.8|19
1723020040000|2024-08-07 08:40:40|192953.9|192828.9|192984.5|192859.5|192985.4|192860.4|192949.9|192824.9|28
1723020050000|2024-08-07 08:40:50|192990.1|192865.1|193014.4|192889.4|193029.4|192904.4|192990.1|192865.1|17
1723020060000|2024-08-07 08:41:00|193015.4|192890.4|193002.5|192877.5|193018.2|192893.2|193002.5|192877.5|16
1723020070000|2024-08-07 08:41:10|193001.8|192876.8|192970.7|192845.7|193001.8|192876.8|192959.5|192834.5|19
1723020080000|2024-08-07 08:41:20|192970.3|192845.3|192964.5|192839.5|192970.7|192845.7|192964.5|192839.5|13
1723020090000|2024-08-07 08:41:30|192963.8|192838.8|192969.1|192844.1|192979.6|192854.6|192962.8|192837.8|16
1723020100000|2024-08-07 08:41:40|192968.5|192843.5|192975.4|192850.4|192975.4|192850.4|192968.5|192843.5|11
1723020110000|2024-08-07 08:41:50|192976.1|192851.1|192937.1|192812.1|192976.1|192851.1|192928.7|192803.7|27
1723020120000|2024-08-07 08:42:00|192948.7|192823.7|192938.1|192813.1|192949.8|192824.8|192938.1|192813.1|12
1723020130000|2024-08-07 08:42:10|192937|192812|192848.6|192723.6|192940.9|192815.9|192848.6|192723.6|17
1723020140000|2024-08-07 08:42:20|192849.7|192724.7|192789.9|192664.9|192850.7|192725.7|192782.4|192657.4|30
1723020150000|2024-08-07 08:42:30|192789.7|192664.7|192865.9|192740.9|192869.2|192744.2|192779.4|192654.4|32
1723020160000|2024-08-07 08:42:40|192867.2|192742.2|192861.2|192736.2|192867.8|192742.8|192861.2|192736.2|13
1723020170000|2024-08-07 08:42:50|192861.7|192736.7|192854.3|192729.3|192872.2|192747.2|192842.9|192717.9|20
1723020180000|2024-08-07 08:43:00|192851.5|192726.5|192793.4|192668.4|192851.5|192726.5|192793.4|192668.4|24
1723020190000|2024-08-07 08:43:10|192788.6|192663.6|192726.4|192601.4|192795.5|192670.5|192707.6|192582.6|33
1723020200000|2024-08-07 08:43:20|192729.4|192604.4|192791.4|192666.4|192792.2|192667.2|192729.1|192604.1|23
1723020210000|2024-08-07 08:43:30|192791.2|192666.2|192797|192672|192802.4|192677.4|192790.1|192665.1|25
1723020220000|2024-08-07 08:43:40|192794.9|192669.9|192808|192683|192812.2|192687.2|192794.9|192669.9|10
1723020230000|2024-08-07 08:43:50|192806.3|192681.3|192838.1|192713.1|192838.1|192713.1|192806.3|192681.3|16
1723020240000|2024-08-07 08:44:00|192827.4|192702.4|192770.2|192645.2|192827.4|192702.4|192767.6|192642.6|20
1723020250000|2024-08-07 08:44:10|192769.1|192644.1|192770.5|192645.5|192771.3|192646.3|192764.6|192639.6|13
1723020260000|2024-08-07 08:44:20|192770.1|192645.1|192785.3|192660.3|192821.7|192696.7|192767.8|192642.8|25
1723020270000|2024-08-07 08:44:30|192785.2|192660.2|192760.9|192635.9|192786.8|192661.8|192759.7|192634.7|20
1723020280000|2024-08-07 08:44:40|192757.3|192632.3|192716.9|192591.9|192761.7|192636.7|192682.6|192557.6|31
1723020290000|2024-08-07 08:44:50|192716|192591|192732.6|192607.6|192733.5|192608.5|192716|192591|29
1723020300000|2024-08-07 08:45:00|192729.7|192604.7|192699.1|192574.1|192732.6|192607.6|192695.9|192570.9|26
1723020310000|2024-08-07 08:45:10|192698.6|192573.6|192635.5|192510.5|192698.6|192573.6|192628|192503|23
1723020320000|2024-08-07 08:45:20|192635.2|192510.2|192684.4|192559.4|192686.4|192561.4|192635.2|192510.2|27
1723020330000|2024-08-07 08:45:30|192685|192560|192659.5|192534.5|192686.5|192561.5|192658.8|192533.8|23
1723020340000|2024-08-07 08:45:40|192659.6|192534.6|192685|192560|192685|192560|192657.5|192532.5|16
1723020350000|2024-08-07 08:45:50|192672.1|192547.1|192680|192555|192693.9|192568.9|192671.2|192546.2|29
1723020360000|2024-08-07 08:46:00|192681.1|192556.1|192756|192631|192756|192631|192681.1|192556.1|32
1723020370000|2024-08-07 08:46:10|192721.3|192596.3|192754.2|192629.2|192756.7|192631.7|192719.4|192594.4|17
1723020380000|2024-08-07 08:46:20|192755.7|192630.7|192787.1|192662.1|192833.4|192708.4|192753|192628|37
1723020390000|2024-08-07 08:46:30|192784.4|192659.4|192703.4|192578.4|192784.4|192659.4|192694.4|192569.4|26
1723020400000|2024-08-07 08:46:40|192704.3|192579.3|192703.3|192578.3|192707|192582|192700|192575|10
1723020410000|2024-08-07 08:46:50|192703.1|192578.1|192679.2|192554.2|192703.1|192578.1|192666.4|192541.4|20
1723020420000|2024-08-07 08:47:00|192679.1|192554.1|192663.8|192538.8|192681.3|192556.3|192650.3|192525.3|19
1723020430000|2024-08-07 08:47:10|192661.8|192536.8|192669.9|192544.9|192671|192546|192659.4|192534.4|15
1723020440000|2024-08-07 08:47:20|192670.9|192545.9|192693.9|192568.9|192711.1|192586.1|192670.9|192545.9|20
1723020450000|2024-08-07 08:47:30|192693.7|192568.7|192660.5|192535.5|192707.6|192582.6|192660.5|192535.5|15
1723020460000|2024-08-07 08:47:40|192661.1|192536.1|192640.6|192515.6|192677|192552|192630|192505|26
1723020470000|2024-08-07 08:47:50|192636.6|192511.6|192574.2|192449.2|192651.1|192526.1|192574.2|192449.2|24
1723020480000|2024-08-07 08:48:00|192572.8|192447.8|192594|192469|192607.1|192482.1|192561.5|192436.5|27
1723020490000|2024-08-07 08:48:10|192591.7|192466.7|192566.3|192441.3|192591.7|192466.7|192535.9|192410.9|14
1723020500000|2024-08-07 08:48:20|192565.1|192440.1|192558.5|192433.5|192576.2|192451.2|192549.3|192424.3|20
1723020510000|2024-08-07 08:48:30|192554.1|192429.1|192610.3|192485.3|192620.9|192495.9|192554.1|192429.1|20
1723020520000|2024-08-07 08:48:40|192612.1|192487.1|192581.5|192456.5|192614.2|192489.2|192579.3|192454.3|28
1723020530000|2024-08-07 08:48:50|192579.8|192454.8|192586.7|192461.7|192596.1|192471.1|192579.8|192454.8|13
1723020540000|2024-08-07 08:49:00|192585|192460|192552.6|192427.6|192585|192460|192549.3|192424.3|24
1723020550000|2024-08-07 08:49:10|192535.7|192410.7|192483.1|192358.1|192535.7|192410.7|192475.9|192350.9|22
1723020560000|2024-08-07 08:49:20|192484.7|192359.7|192460.3|192335.3|192510.8|192385.8|192452.8|192327.8|20
1723020570000|2024-08-07 08:49:30|192460.5|192335.5|192500.9|192375.9|192502.4|192377.4|192451.1|192326.1|16
1723020580000|2024-08-07 08:49:40|192501.1|192376.1|192523.2|192398.2|192523.2|192398.2|192499.3|192374.3|18
1723020590000|2024-08-07 08:49:50|192521.6|192396.6|192511.3|192386.3|192526.3|192401.3|192509.5|192384.5|18
1723020600000|2024-08-07 08:50:00|192507.1|192382.1|192515.7|192390.7|192528.9|192403.9|192503.7|192378.7|21
1723020610000|2024-08-07 08:50:10|192531.3|192406.3|192504.7|192379.7|192531.3|192406.3|192504.7|192379.7|24
1723020620000|2024-08-07 08:50:20|192507.4|192382.4|192516.1|192391.1|192532.4|192407.4|192507.4|192382.4|20
1723020630000|2024-08-07 08:50:30|192519.1|192394.1|192516.5|192391.5|192532.6|192407.6|192513.6|192388.6|24
1723020640000|2024-08-07 08:50:40|192516.1|192391.1|192551|192426|192551|192426|192507.3|192382.3|21
1723020650000|2024-08-07 08:50:50|192548|192423|192548.2|192423.2|192552|192427|192538.4|192413.4|15
1723020660000|2024-08-07 08:51:00|192549.2|192424.2|192504.1|192379.1|192549.2|192424.2|192492.7|192367.7|21
1723020670000|2024-08-07 08:51:10|192505.1|192380.1|192480|192355|192507.8|192382.8|192478.1|192353.1|20
1723020680000|2024-08-07 08:51:20|192487.2|192362.2|192569.7|192444.7|192576.7|192451.7|192478.4|192353.4|22
1723020690000|2024-08-07 08:51:30|192556.4|192431.4|192542.4|192417.4|192573.4|192448.4|192540.3|192415.3|26
1723020700000|2024-08-07 08:51:40|192566.5|192441.5|192568.3|192443.3|192569.5|192444.5|192539.5|192414.5|25
1723020710000|2024-08-07 08:51:50|192551.7|192426.7|192541.5|192416.5|192564.6|192439.6|192537.9|192412.9|20
1723020720000|2024-08-07 08:52:00|192544|192419|192559.5|192434.5|192577.3|192452.3|192544|192419|27
1723020730000|2024-08-07 08:52:10|192562.7|192437.7|192531.2|192406.2|192572.7|192447.7|192526.7|192401.7|20
1723020740000|2024-08-07 08:52:20|192533.9|192408.9|192496|192371|192533.9|192408.9|192477.9|192352.9|22
1723020750000|2024-08-07 08:52:30|192496.7|192371.7|192479.7|192354.7|192525.7|192400.7|192478.1|192353.1|24
1723020760000|2024-08-07 08:52:40|192481.2|192356.2|192500.3|192375.3|192503.2|192378.2|192479.5|192354.5|11
1723020770000|2024-08-07 08:52:50|192502.6|192377.6|192484.4|192359.4|192508.4|192383.4|192480.9|192355.9|17
1723020780000|2024-08-07 08:53:00|192484.1|192359.1|192445.8|192320.8|192484.3|192359.3|192445.8|192320.8|17
1723020790000|2024-08-07 08:53:10|192444.5|192319.5|192444.8|192319.8|192445.8|192320.8|192441.9|192316.9|10
1723020800000|2024-08-07 08:53:20|192427.6|192302.6|192430|192305|192455.1|192330.1|192415.2|192290.2|25
1723020810000|2024-08-07 08:53:30|192430.5|192305.5|192462.7|192337.7|192462.7|192337.7|192430|192305|16
1723020820000|2024-08-07 08:53:40|192503.9|192378.9|192497.6|192372.6|192503.9|192378.9|192491|192366|25
1723020830000|2024-08-07 08:53:50|192498.3|192373.3|192406.4|192281.4|192499.7|192374.7|192403.5|192278.5|18
1723020840000|2024-08-07 08:54:00|192407.2|192282.2|192442.1|192317.1|192445|192320|192405.2|192280.2|27
1723020850000|2024-08-07 08:54:10|192442|192317|192422.8|192297.8|192450.9|192325.9|192421.6|192296.6|31
1723020860000|2024-08-07 08:54:20|192426.3|192301.3|192451.7|192326.7|192453.3|192328.3|192423.9|192298.9|23
1723020870000|2024-08-07 08:54:30|192449.9|192324.9|192448.3|192323.3|192453.1|192328.1|192426.1|192301.1|21
1723020880000|2024-08-07 08:54:40|192447.4|192322.4|192481.4|192356.4|192500.8|192375.8|192438.6|192313.6|23
1723020890000|2024-08-07 08:54:50|192481.6|192356.6|192465|192340|192481.6|192356.6|192444.3|192319.3|20
1723020900000|2024-08-07 08:55:00|192466.4|192341.4|192456.4|192331.4|192471.3|192346.3|192448.5|192323.5|29
1723020910000|2024-08-07 08:55:10|192457.6|192332.6|192488.4|192363.4|192488.4|192363.4|192452|192327|20
1723020920000|2024-08-07 08:55:20|192491.9|192366.9|192476.3|192351.3|192491.9|192366.9|192474.5|192349.5|18
1723020930000|2024-08-07 08:55:30|192478.9|192353.9|192443.6|192318.6|192479.5|192354.5|192442.8|192317.8|26
1723020940000|2024-08-07 08:55:40|192453.8|192328.8|192495.1|192370.1|192495.1|192370.1|192451.8|192326.8|12
1723020950000|2024-08-07 08:55:50|192493.5|192368.5|192499.6|192374.6|192499.6|192374.6|192493.3|192368.3|12
1723020960000|2024-08-07 08:56:00|192497.1|192372.1|192429.7|192304.7|192497.1|192372.1|192420.1|192295.1|20
1723020970000|2024-08-07 08:56:10|192429.9|192304.9|192451.7|192326.7|192455.6|192330.6|192427.1|192302.1|21
1723020980000|2024-08-07 08:56:20|192448.9|192323.9|192442.9|192317.9|192455|192330|192436.4|192311.4|13
1723020990000|2024-08-07 08:56:30|192443.3|192318.3|192448.6|192323.6|192449.5|192324.5|192443.3|192318.3|13
1723021000000|2024-08-07 08:56:40|192448.3|192323.3|192445.1|192320.1|192471.9|192346.9|192445.1|192320.1|14
1723021010000|2024-08-07 08:56:50|192451.6|192326.6|192449|192324|192458.2|192333.2|192446.1|192321.1|23
1723021020000|2024-08-07 08:57:00|192448.3|192323.3|192375.5|192250.5|192448.3|192323.3|192354.5|192229.5|18
1723021030000|2024-08-07 08:57:10|192376.7|192251.7|192376.3|192251.3|192378.1|192253.1|192374.7|192249.7|7
1723021040000|2024-08-07 08:57:20|192375.6|192250.6|192375.2|192250.2|192376.7|192251.7|192374.6|192249.6|5
1723021050000|2024-08-07 08:57:30|192373.6|192248.6|192377.7|192252.7|192377.7|192252.7|192368.6|192243.6|14
1723021060000|2024-08-07 08:57:40|192380.6|192255.6|192376.4|192251.4|192384.1|192259.1|192375|192250|9
1723021070000|2024-08-07 08:57:50|192378.7|192253.7|192387.2|192262.2|192449.2|192324.2|192378.7|192253.7|31
1723021080000|2024-08-07 08:58:00|192387.5|192262.5|192379.4|192254.4|192397.1|192272.1|192372.1|192247.1|22
1723021090000|2024-08-07 08:58:10|192377.5|192252.5|192338.1|192213.1|192384.7|192259.7|192330.4|192205.4|25
1723021100000|2024-08-07 08:58:20|192337.6|192212.6|192325.7|192200.7|192337.6|192212.6|192314|192189|23
1723021110000|2024-08-07 08:58:30|192326.2|192201.2|192330.5|192205.5|192359.6|192234.6|192326.2|192201.2|19
1723021120000|2024-08-07 08:58:40|192331.5|192206.5|192353.9|192228.9|192353.9|192228.9|192330.4|192205.4|16
1723021130000|2024-08-07 08:58:50|192352.5|192227.5|192349.2|192224.2|192352.5|192227.5|192329.5|192204.5|20
1723021140000|2024-08-07 08:59:00|192349.9|192224.9|192354.2|192229.2|192356.9|192231.9|192348|192223|22
1723021150000|2024-08-07 08:59:10|192315.3|192190.3|192325.9|192200.9|192329.3|192204.3|192315.3|192190.3|19
1723021160000|2024-08-07 08:59:20|192324|192199|192290.2|192165.2|192327.6|192202.6|192277.4|192152.4|24
1723021170000|2024-08-07 08:59:30|192291|192166|192291.6|192166.6|192294.4|192169.4|192286.3|192161.3|22
1723021180000|2024-08-07 08:59:40|192291.5|192166.5|192281.1|192156.1|192291.7|192166.7|192276.5|192151.5|22
1723021190000|2024-08-07 08:59:50|192283.5|192158.5|192289.2|192164.2|192303.1|192178.1|192283.5|192158.5|17
1723021200000|2024-08-07 09:00:00|192286|192161|192288.8|192163.8|192290.3|192165.3|192283.3|192158.3|16
1723021210000|2024-08-07 09:00:10|192286.1|192161.1|192294|192169|192308.5|192183.5|192286.1|192161.1|9
1723021220000|2024-08-07 09:00:20|192294.4|192169.4|192318.1|192193.1|192320.2|192195.2|192294.4|192169.4|22
1723021230000|2024-08-07 09:00:30|192320|192195|192313.4|192188.4|192321.9|192196.9|192301.8|192176.8|24
1723021240000|2024-08-07 09:00:40|192314.3|192189.3|192303.5|192178.5|192315.5|192190.5|192300.6|192175.6|17
1723021250000|2024-08-07 09:00:50|192305.1|192180.1|192301.6|192176.6|192319.6|192194.6|192301.6|192176.6|7
1723021260000|2024-08-07 09:01:00|192300.8|192175.8|192303.6|192178.6|192303.6|192178.6|192297.4|192172.4|8
1723021270000|2024-08-07 09:01:10|192304.2|192179.2|192349.9|192224.9|192362.6|192237.6|192304.2|192179.2|19
1723021280000|2024-08-07 09:01:20|192341.9|192216.9|192366.7|192241.7|192366.7|192241.7|192333.3|192208.3|26
1723021290000|2024-08-07 09:01:30|192358.7|192233.7|192343.5|192218.5|192358.7|192233.7|192341.8|192216.8|22
1723021300000|2024-08-07 09:01:40|192344.9|192219.9|192350.8|192225.8|192360.1|192235.1|192344.9|192219.9|17
1723021310000|2024-08-07 09:01:50|192351.7|192226.7|192329.5|192204.5|192351.7|192226.7|192308.1|192183.1|21
1723021320000|2024-08-07 09:02:00|192331|192206|192337.8|192212.8|192349.9|192224.9|192327.2|192202.2|23
1723021330000|2024-08-07 09:02:10|192338.9|192213.9|192352.2|192227.2|192353|192228|192327.7|192202.7|19
1723021340000|2024-08-07 09:02:20|192351|192226|192352.8|192227.8|192352.8|192227.8|192351|192226|4
1723021350000|2024-08-07 09:02:30|192353|192228|192360.5|192235.5|192360.5|192235.5|192351.8|192226.8|17
1723021360000|2024-08-07 09:02:40|192355.9|192230.9|192378.4|192253.4|192391.9|192266.9|192355.9|192230.9|15
1723021370000|2024-08-07 09:02:50|192380|192255|192349.5|192224.5|192380|192255|192340.3|192215.3|19
1723021380000|2024-08-07 09:03:00|192351.1|192226.1|192376|192251|192384|192259|192351.1|192226.1|18
1723021390000|2024-08-07 09:03:10|192372.5|192247.5|192375.1|192250.1|192377.3|192252.3|192368|192243|11
1723021400000|2024-08-07 09:03:20|192373.9|192248.9|192384.7|192259.7|192393.4|192268.4|192367.5|192242.5|20
1723021410000|2024-08-07 09:03:30|192379.9|192254.9|192390.8|192265.8|192397|192272|192379.9|192254.9|19
1723021420000|2024-08-07 09:03:40|192392.6|192267.6|192383.7|192258.7|192392.6|192267.6|192375|192250|10
1723021430000|2024-08-07 09:03:50|192383|192258|192391.8|192266.8|192391.8|192266.8|192376|192251|14
1723021440000|2024-08-07 09:04:00|192394.7|192269.7|192408.7|192283.7|192412.7|192287.7|192394.7|192269.7|17
1723021450000|2024-08-07 09:04:10|192407.9|192282.9|192451.7|192326.7|192457.4|192332.4|192406.4|192281.4|19
1723021460000|2024-08-07 09:04:20|192453.2|192328.2|192479|192354|192480.4|192355.4|192448.6|192323.6|13
1723021470000|2024-08-07 09:04:30|192477|192352|192478|192353|192486.2|192361.2|192477|192352|12
1723021480000|2024-08-07 09:04:40|192478.6|192353.6|192466.1|192341.1|192484.1|192359.1|192466.1|192341.1|14
1723021490000|2024-08-07 09:04:50|192468.1|192343.1|192466.3|192341.3|192470.9|192345.9|192466.3|192341.3|12
1723021500000|2024-08-07 09:05:00|192466.5|192341.5|192458.7|192333.7|192485.1|192360.1|192457.7|192332.7|16
1723021510000|2024-08-07 09:05:10|192461.5|192336.5|192449.7|192324.7|192483.9|192358.9|192443.6|192318.6|16
1723021520000|2024-08-07 09:05:20|192451.1|192326.1|192446.8|192321.8|192451.1|192326.1|192446.8|192321.8|5
1723021530000|2024-08-07 09:05:30|192446.3|192321.3|192444.7|192319.7|192446.3|192321.3|192436.2|192311.2|23
1723021540000|2024-08-07 09:05:40|192446.9|192321.9|192459.9|192334.9|192463|192338|192444.6|192319.6|11
1723021550000|2024-08-07 09:05:50|192458.4|192333.4|192400.1|192275.1|192458.8|192333.8|192400.1|192275.1|22
1723021560000|2024-08-07 09:06:00|192382.4|192257.4|192400.2|192275.2|192404.6|192279.6|192382.4|192257.4|18
1723021570000|2024-08-07 09:06:10|192401.4|192276.4|192348.2|192223.2|192405.2|192280.2|192343.8|192218.8|18
1723021580000|2024-08-07 09:06:20|192347.7|192222.7|192346.9|192221.9|192378.3|192253.3|192343.2|192218.2|25
1723021590000|2024-08-07 09:06:30|192343.8|192218.8|192337.6|192212.6|192352.7|192227.7|192334.4|192209.4|27
1723021600000|2024-08-07 09:06:40|192339.2|192214.2|192303.3|192178.3|192339.2|192214.2|192292|192167|31
1723021610000|2024-08-07 09:06:50|192304.5|192179.5|192322.8|192197.8|192326.8|192201.8|192304.5|192179.5|19
1723021620000|2024-08-07 09:07:00|192326.9|192201.9|192374.8|192249.8|192377.7|192252.7|192324.6|192199.6|22
1723021630000|2024-08-07 09:07:10|192376.4|192251.4|192370.6|192245.6|192376.5|192251.5|192365.7|192240.7|8
1723021640000|2024-08-07 09:07:20|192372.5|192247.5|192408.1|192283.1|192433.1|192308.1|192367.6|192242.6|18
1723021650000|2024-08-07 09:07:30|192408.8|192283.8|192403.4|192278.4|192413.8|192288.8|192386.3|192261.3|25
1723021660000|2024-08-07 09:07:40|192404.1|192279.1|192403.5|192278.5|192410.9|192285.9|192400.6|192275.6|14
1723021670000|2024-08-07 09:07:50|192405|192280|192376.4|192251.4|192405|192280|192361.2|192236.2|21
1723021680000|2024-08-07 09:08:00|192378.5|192253.5|192410.3|192285.3|192411.9|192286.9|192378.5|192253.5|19
1723021690000|2024-08-07 09:08:10|192420.9|192295.9|192419.9|192294.9|192422.3|192297.3|192415.1|192290.1|15
1723021700000|2024-08-07 09:08:20|192418.1|192293.1|192416.5|192291.5|192423.8|192298.8|192414.4|192289.4|17
1723021710000|2024-08-07 09:08:30|192418.6|192293.6|192407|192282|192419.6|192294.6|192407|192282|15
1723021720000|2024-08-07 09:08:40|192406.3|192281.3|192415|192290|192422.5|192297.5|192405.4|192280.4|20
1723021730000|2024-08-07 09:08:50|192418.4|192293.4|192447.7|192322.7|192457.8|192332.8|192418.4|192293.4|17
1723021740000|2024-08-07 09:09:00|192449.7|192324.7|192485.7|192360.7|192489.8|192364.8|192449.7|192324.7|20
1723021750000|2024-08-07 09:09:10|192483.4|192358.4|192492.4|192367.4|192524.1|192399.1|192483.4|192358.4|30
1723021760000|2024-08-07 09:09:20|192490.4|192365.4|192498.8|192373.8|192510.9|192385.9|192475.9|192350.9|24
1723021770000|2024-08-07 09:09:30|192500.3|192375.3|192529.1|192404.1|192534.7|192409.7|192475.6|192350.6|24
1723021780000|2024-08-07 09:09:40|192526.3|192401.3|192497|192372|192528.9|192403.9|192487.9|192362.9|28
1723021790000|2024-08-07 09:09:50|192496|192371|192501.6|192376.6|192502.9|192377.9|192496|192371|16
1723021800000|2024-08-07 09:10:00|192506.2|192381.2|192451.7|192326.7|192514.3|192389.3|192451.7|192326.7|20
1723021810000|2024-08-07 09:10:10|192442.4|192317.4|192421.2|192296.2|192443.7|192318.7|192404.4|192279.4|15
1723021820000|2024-08-07 09:10:20|192421.8|192296.8|192460.8|192335.8|192465|192340|192421.8|192296.8|20
1723021830000|2024-08-07 09:10:30|192460.1|192335.1|192447.8|192322.8|192492.5|192367.5|192438.4|192313.4|26
1723021840000|2024-08-07 09:10:40|192459.4|192334.4|192483.1|192358.1|192484.3|192359.3|192459.1|192334.1|20
1723021850000|2024-08-07 09:10:50|192481.1|192356.1|192509.8|192384.8|192527.8|192402.8|192481.1|192356.1|30
1723021860000|2024-08-07 09:11:00|192512.8|192387.8|192519.9|192394.9|192534|192409|192507.3|192382.3|23
1723021870000|2024-08-07 09:11:10|192519.1|192394.1|192511|192386|192524.7|192399.7|192511|192386|13
1723021880000|2024-08-07 09:11:20|192513.4|192388.4|192537.5|192412.5|192538.4|192413.4|192513.4|192388.4|20
1723021890000|2024-08-07 09:11:30|192538.2|192413.2|192531.6|192406.6|192549.3|192424.3|192530.9|192405.9|16
1723021900000|2024-08-07 09:11:40|192530.3|192405.3|192540.2|192415.2|192553.3|192428.3|192523.6|192398.6|25
1723021910000|2024-08-07 09:11:50|192540.4|192415.4|192537.8|192412.8|192553.5|192428.5|192535.7|192410.7|18
1723021920000|2024-08-07 09:12:00|192548.2|192423.2|192480.6|192355.6|192549.6|192424.6|192472.1|192347.1|30
1723021930000|2024-08-07 09:12:10|192480.1|192355.1|192506.2|192381.2|192508.1|192383.1|192479.8|192354.8|23
1723021940000|2024-08-07 09:12:20|192499.7|192374.7|192450.4|192325.4|192499.7|192374.7|192446.2|192321.2|7
1723021950000|2024-08-07 09:12:30|192448.2|192323.2|192508.8|192383.8|192529.5|192404.5|192439.1|192314.1|27
1723021960000|2024-08-07 09:12:40|192496.2|192371.2|192471.9|192346.9|192497.8|192372.8|192453.7|192328.7|28
1723021970000|2024-08-07 09:12:50|192483.8|192358.8|192522.8|192397.8|192522.8|192397.8|192472.3|192347.3|24
1723021980000|2024-08-07 09:13:00|192525.3|192400.3|192534.2|192409.2|192534.2|192409.2|192518.4|192393.4|20
1723021990000|2024-08-07 09:13:10|192534|192409|192506.9|192381.9|192554.8|192429.8|192506.9|192381.9|16
1723022000000|2024-08-07 09:13:20|192577.4|192452.4|192570.9|192445.9|192577.4|192452.4|192557.5|192432.5|28
1723022010000|2024-08-07 09:13:30|192573.8|192448.8|192568.4|192443.4|192573.8|192448.8|192556.1|192431.1|28
1723022020000|2024-08-07 09:13:40|192572.2|192447.2|192576.7|192451.7|192579.6|192454.6|192567.7|192442.7|23
1723022030000|2024-08-07 09:13:50|192570.9|192445.9|192568.3|192443.3|192578.8|192453.8|192567.6|192442.6|17
1723022040000|2024-08-07 09:14:00|192577|192452|192574.6|192449.6|192591.6|192466.6|192556.7|192431.7|24
1723022050000|2024-08-07 09:14:10|192563.5|192438.5|192571.4|192446.4|192571.4|192446.4|192550.5|192425.5|20
1723022060000|2024-08-07 09:14:20|192565.5|192440.5|192496.9|192371.9|192567.6|192442.6|192496.9|192371.9|13
1723022070000|2024-08-07 09:14:30|192494.8|192369.8|192500.5|192375.5|192500.5|192375.5|192492.6|192367.6|19
1723022080000|2024-08-07 09:14:40|192500.4|192375.4|192502.5|192377.5|192522.1|192397.1|192488.5|192363.5|22
1723022090000|2024-08-07 09:14:50|192501.3|192376.3|192507.9|192382.9|192520.9|192395.9|192497.4|192372.4|19
1723022100000|2024-08-07 09:15:00|192522|192397|192499.1|192374.1|192522|192397|192494.5|192369.5|23
1723022110000|2024-08-07 09:15:10|192501.1|192376.1|192515.3|192390.3|192561.5|192436.5|192494.8|192369.8|30
1723022120000|2024-08-07 09:15:20|192528.1|192403.1|192535.2|192410.2|192540.8|192415.8|192528.1|192403.1|20
1723022130000|2024-08-07 09:15:30|192528|192403|192534.4|192409.4|192534.5|192409.5|192517.1|192392.1|21
1723022140000|2024-08-07 09:15:40|192533.4|192408.4|192510.6|192385.6|192539.9|192414.9|192505.8|192380.8|19
1723022150000|2024-08-07 09:15:50|192508.4|192383.4|192507.8|192382.8|192516|192391|192498.5|192373.5|17
1723022160000|2024-08-07 09:16:00|192508.4|192383.4|192504.6|192379.6|192508.4|192383.4|192499|192374|15
1723022170000|2024-08-07 09:16:10|192503.8|192378.8|192551.9|192426.9|192568.5|192443.5|192501.5|192376.5|17
1723022180000|2024-08-07 09:16:20|192551.6|192426.6|192526|192401|192556.6|192431.6|192520.3|192395.3|16
1723022190000|2024-08-07 09:16:30|192524.5|192399.5|192541.7|192416.7|192541.7|192416.7|192524.4|192399.4|17
1723022200000|2024-08-07 09:16:40|192540.6|192415.6|192558.9|192433.9|192560.3|192435.3|192535.6|192410.6|20
1723022210000|2024-08-07 09:16:50|192558.1|192433.1|192541.9|192416.9|192565.3|192440.3|192531.6|192406.6|18
1723022220000|2024-08-07 09:17:00|192532|192407|192502.3|192377.3|192542|192417|192500.6|192375.6|20
1723022230000|2024-08-07 09:17:10|192502.1|192377.1|192501.6|192376.6|192503|192378|192501.6|192376.6|10
1723022240000|2024-08-07 09:17:20|192501.2|192376.2|192476.5|192351.5|192504.2|192379.2|192470.9|192345.9|21
1723022250000|2024-08-07 09:17:30|192475.9|192350.9|192474.6|192349.6|192480.7|192355.7|192473.7|192348.7|15
1723022260000|2024-08-07 09:17:40|192476.4|192351.4|192439.1|192314.1|192480.5|192355.5|192436.1|192311.1|14
1723022270000|2024-08-07 09:17:50|192438.1|192313.1|192457.4|192332.4|192462.2|192337.2|192435.9|192310.9|14
1723022280000|2024-08-07 09:18:00|192464.6|192339.6|192504.3|192379.3|192507|192382|192458.4|192333.4|18
1723022290000|2024-08-07 09:18:10|192504.8|192379.8|192513.4|192388.4|192517.9|192392.9|192504.8|192379.8|11
1723022300000|2024-08-07 09:18:20|192516.5|192391.5|192533.8|192408.8|192539.3|192414.3|192509.5|192384.5|27
1723022310000|2024-08-07 09:18:30|192533.5|192408.5|192535.2|192410.2|192541.7|192416.7|192505.7|192380.7|27
1723022320000|2024-08-07 09:18:40|192533.2|192408.2|192536.7|192411.7|192536.8|192411.8|192499.5|192374.5|20
1723022330000|2024-08-07 09:18:50|192534.7|192409.7|192535.5|192410.5|192539.1|192414.1|192529.9|192404.9|15
1723022340000|2024-08-07 09:19:00|192532.7|192407.7|192497.9|192372.9|192532.7|192407.7|192497.9|192372.9|14
1723022350000|2024-08-07 09:19:10|192497.1|192372.1|192496|192371|192497.7|192372.7|192480.1|192355.1|17
1723022360000|2024-08-07 09:19:20|192495.9|192370.9|192477.8|192352.8|192496.3|192371.3|192477.3|192352.3|15
1723022370000|2024-08-07 09:19:30|192477.5|192352.5|192537.2|192412.2|192545.1|192420.1|192474.8|192349.8|27
1723022380000|2024-08-07 09:19:40|192536.5|192411.5|192535.4|192410.4|192537.6|192412.6|192529.4|192404.4|24
1723022390000|2024-08-07 09:19:50|192535|192410|192513.9|192388.9|192535.8|192410.8|192505.8|192380.8|21
1723022400000|2024-08-07 09:20:00|192525.7|192400.7|192504.3|192379.3|192535.8|192410.8|192504.3|192379.3|20
1723022410000|2024-08-07 09:20:10|192505.5|192380.5|192473.2|192348.2|192506.1|192381.1|192471.1|192346.1|17
1723022420000|2024-08-07 09:20:20|192472|192347|192475.7|192350.7|192482.7|192357.7|192471.6|192346.6|17
1723022430000|2024-08-07 09:20:30|192474.1|192349.1|192458.8|192333.8|192474.1|192349.1|192437.2|192312.2|18
1723022440000|2024-08-07 09:20:40|192455.9|192330.9|192457.6|192332.6|192461.2|192336.2|192455.8|192330.8|11
1723022450000|2024-08-07 09:20:50|192460.5|192335.5|192502.7|192377.7|192502.7|192377.7|192453.8|192328.8|26
1723022460000|2024-08-07 09:21:00|192503.4|192378.4|192522.3|192397.3|192531.8|192406.8|192500.6|192375.6|28
1723022470000|2024-08-07 09:21:10|192523.6|192398.6|192540.3|192415.3|192543.6|192418.6|192523.6|192398.6|11
1723022480000|2024-08-07 09:21:20|192541.6|192416.6|192541.7|192416.7|192542.3|192417.3|192537|192412|14
1723022490000|2024-08-07 09:21:30|192537.5|192412.5|192543.1|192418.1|192544.1|192419.1|192537.5|192412.5|9
1723022500000|2024-08-07 09:21:40|192543|192418|192546.6|192421.6|192578.3|192453.3|192539.2|192414.2|19
1723022510000|2024-08-07 09:21:50|192550.2|192425.2|192533.3|192408.3|192553.8|192428.8|192504.3|192379.3|20
1723022520000|2024-08-07 09:22:00|192534.1|192409.1|192571.4|192446.4|192573.1|192448.1|192534.1|192409.1|16
1723022530000|2024-08-07 09:22:10|192568.7|192443.7|192563.3|192438.3|192576|192451|192562.5|192437.5|17
1723022540000|2024-08-07 09:22:20|192563.9|192438.9|192563|192438|192567.1|192442.1|192563|192438|7
1723022550000|2024-08-07 09:22:30|192515.1|192390.1|192460.8|192335.8|192518|192393|192459.8|192334.8|24
1723022560000|2024-08-07 09:22:40|192457.4|192332.4|192495.8|192370.8|192501.6|192376.6|192457.1|192332.1|19
1723022570000|2024-08-07 09:22:50|192492.2|192367.2|192472.5|192347.5|192492.2|192367.2|192466.8|192341.8|17
1723022580000|2024-08-07 09:23:00|192476.3|192351.3|192467|192342|192476.3|192351.3|192456|192331|14
1723022590000|2024-08-07 09:23:10|192468.3|192343.3|192467.8|192342.8|192472.7|192347.7|192467.8|192342.8|12
1723022600000|2024-08-07 09:23:20|192467|192342|192461.7|192336.7|192473.8|192348.8|192460.9|192335.9|17
1723022610000|2024-08-07 09:23:30|192464.7|192339.7|192462.6|192337.6|192494.7|192369.7|192445.6|192320.6|25
1723022620000|2024-08-07 09:23:40|192465.8|192340.8|192464.7|192339.7|192491.6|192366.6|192455.2|192330.2|23
1723022630000|2024-08-07 09:23:50|192467.2|192342.2|192514.3|192389.3|192521.2|192396.2|192466.4|192341.4|15
1723022640000|2024-08-07 09:24:00|192512.8|192387.8|192484|192359|192512.8|192387.8|192470.6|192345.6|25
1723022650000|2024-08-07 09:24:10|192488.7|192363.7|192489.4|192364.4|192491.7|192366.7|192487.6|192362.6|9
1723022660000|2024-08-07 09:24:20|192490.3|192365.3|192487.5|192362.5|192492.5|192367.5|192485.8|192360.8|12
1723022670000|2024-08-07 09:24:30|192486.2|192361.2|192490.2|192365.2|192490.2|192365.2|192479|192354|11
1723022680000|2024-08-07 09:24:40|192492.7|192367.7|192485|192360|192493.4|192368.4|192485|192360|7
1723022690000|2024-08-07 09:24:50|192487.2|192362.2|192461.5|192336.5|192487.2|192362.2|192459.2|192334.2|15
1723022700000|2024-08-07 09:25:00|192461.3|192336.3|192466.6|192341.6|192466.6|192341.6|192459.1|192334.1|11
1723022710000|2024-08-07 09:25:10|192469.4|192344.4|192443.6|192318.6|192469.9|192344.9|192443.3|192318.3|19
1723022720000|2024-08-07 09:25:20|192442.3|192317.3|192461.5|192336.5|192461.5|192336.5|192441.2|192316.2|11
1723022730000|2024-08-07 09:25:30|192460.4|192335.4|192445.3|192320.3|192461.8|192336.8|192445.3|192320.3|12
1723022740000|2024-08-07 09:25:40|192444.6|192319.6|192423.1|192298.1|192447.6|192322.6|192422.5|192297.5|11
1723022750000|2024-08-07 09:25:50|192382.5|192257.5|192377|192252|192393.5|192268.5|192369.9|192244.9|20
1723022760000|2024-08-07 09:26:00|192371.7|192246.7|192359.8|192234.8|192381.4|192256.4|192343.7|192218.7|34
1723022770000|2024-08-07 09:26:10|192359.4|192234.4|192356.1|192231.1|192364.4|192239.4|192352.5|192227.5|16
1723022780000|2024-08-07 09:26:20|192357.3|192232.3|192335.7|192210.7|192361.3|192236.3|192332.7|192207.7|25
1723022790000|2024-08-07 09:26:30|192324.3|192199.3|192302|192177|192324.3|192199.3|192299.2|192174.2|17
1723022800000|2024-08-07 09:26:40|192299.8|192174.8|192301.1|192176.1|192303.9|192178.9|192298.5|192173.5|10
1723022810000|2024-08-07 09:26:50|192301.5|192176.5|192328.2|192203.2|192328.9|192203.9|192301.5|192176.5|19
1723022820000|2024-08-07 09:27:00|192326.1|192201.1|192370.4|192245.4|192373.5|192248.5|192320.4|192195.4|10
1723022830000|2024-08-07 09:27:10|192368.9|192243.9|192368.3|192243.3|192371.4|192246.4|192355.6|192230.6|12
1723022840000|2024-08-07 09:27:20|192367.6|192242.6|192363.6|192238.6|192367.9|192242.9|192363.6|192238.6|4
1723022850000|2024-08-07 09:27:30|192363.5|192238.5|192363.5|192238.5|192363.5|192238.5|192363.5|192238.5|1
1723022860000|2024-08-07 09:27:40|192363.1|192238.1|192363|192238|192363.1|192238.1|192358.6|192233.6|7
1723022870000|2024-08-07 09:27:50|192362.4|192237.4|192362.2|192237.2|192362.4|192237.4|192362.2|192237.2|2
1723022880000|2024-08-07 09:28:00|192361.2|192236.2|192361.2|192236.2|192383.9|192258.9|192352.7|192227.7|21
1723022890000|2024-08-07 09:28:10|192362.2|192237.2|192361|192236|192370.2|192245.2|192356.4|192231.4|8
1723022900000|2024-08-07 09:28:20|192360.8|192235.8|192356|192231|192360.8|192235.8|192353.5|192228.5|7
1723022910000|2024-08-07 09:28:30|192357.2|192232.2|192355.2|192230.2|192357.5|192232.5|192351.7|192226.7|11
1723022920000|2024-08-07 09:28:40|192357.5|192232.5|192362.9|192237.9|192362.9|192237.9|192357.5|192232.5|5
1723022930000|2024-08-07 09:28:50|192363.7|192238.7|192357.2|192232.2|192363.7|192238.7|192357.2|192232.2|3
1723022940000|2024-08-07 09:29:00|192355.5|192230.5|192376.5|192251.5|192380.2|192255.2|192355.5|192230.5|10
1723022950000|2024-08-07 09:29:10|192378.2|192253.2|192368.7|192243.7|192378.2|192253.2|192368.2|192243.2|9
1723022960000|2024-08-07 09:29:20|192369.5|192244.5|192370.8|192245.8|192370.8|192245.8|192369.5|192244.5|2
1723022970000|2024-08-07 09:29:30|192369.8|192244.8|192368.8|192243.8|192370.4|192245.4|192368.8|192243.8|5
1723022980000|2024-08-07 09:29:40|192350.1|192225.1|192327.3|192202.3|192352.6|192227.6|192319.2|192194.2|25
1723022990000|2024-08-07 09:29:50|192328.3|192203.3|192317.5|192192.5|192328.8|192203.8|192312.6|192187.6|19
1723023000000|2024-08-07 09:30:00|192313.5|192188.5|192314.4|192189.4|192316.3|192191.3|192304|192179|14
1723023010000|2024-08-07 09:30:10|192315.4|192190.4|192338|192213|192338.8|192213.8|192315.4|192190.4|9
1723023020000|2024-08-07 09:30:20|192337.5|192212.5|192339.9|192214.9|192340.7|192215.7|192337.5|192212.5|4
1723023030000|2024-08-07 09:30:30|192339.5|192214.5|192338.1|192213.1|192339.5|192214.5|192334.7|192209.7|7
1723023040000|2024-08-07 09:30:40|192336.7|192211.7|192331.9|192206.9|192336.7|192211.7|192330.1|192205.1|10
1723023050000|2024-08-07 09:30:50|192330.5|192205.5|192290.4|192165.4|192330.5|192205.5|192282|192157|17
1723023060000|2024-08-07 09:31:00|192295.8|192170.8|192294.1|192169.1|192295.8|192170.8|192294.1|192169.1|2
1723023070000|2024-08-07 09:31:10|192292.5|192167.5|192353.1|192228.1|192353.2|192228.2|192292.5|192167.5|7
1723023080000|2024-08-07 09:31:20|192353|192228|192370|192245|192378.3|192253.3|192349.2|192224.2|29
1723023090000|2024-08-07 09:31:30|192362.8|192237.8|192377.1|192252.1|192377.1|192252.1|192355.6|192230.6|13
1723023100000|2024-08-07 09:31:40|192376.4|192251.4|192348.7|192223.7|192377|192252|192348.7|192223.7|12
1723023110000|2024-08-07 09:31:50|192348.2|192223.2|192368.4|192243.4|192368.4|192243.4|192344.8|192219.8|13
1723023120000|2024-08-07 09:32:00|192384.7|192259.7|192373|192248|192387.2|192262.2|192373|192248|11
1723023130000|2024-08-07 09:32:10|192373.7|192248.7|192401.6|192276.6|192402.7|192277.7|192373.7|192248.7|19
1723023140000|2024-08-07 09:32:20|192401|192276|192414.9|192289.9|192421.9|192296.9|192397.9|192272.9|13
1723023150000|2024-08-07 09:32:30|192413.1|192288.1|192414.2|192289.2|192418.6|192293.6|192404.9|192279.9|21
1723023160000|2024-08-07 09:32:40|192417|192292|192401.8|192276.8|192460|192335|192401.8|192276.8|28
1723023170000|2024-08-07 09:32:50|192400.9|192275.9|192392|192267|192403.1|192278.1|192384.4|192259.4|19
1723023180000|2024-08-07 09:33:00|192393.2|192268.2|192369.4|192244.4|192393.2|192268.2|192348.6|192223.6|18
1723023190000|2024-08-07 09:33:10|192373.9|192248.9|192386.3|192261.3|192391|192266|192373.9|192248.9|14
1723023200000|2024-08-07 09:33:20|192386.1|192261.1|192343.3|192218.3|192389.9|192264.9|192338.7|192213.7|20
1723023210000|2024-08-07 09:33:30|192344.4|192219.4|192317.4|192192.4|192345.7|192220.7|192312.7|192187.7|11
1723023220000|2024-08-07 09:33:40|192318.1|192193.1|192312.4|192187.4|192318.1|192193.1|192300.5|192175.5|14
1723023230000|2024-08-07 09:33:50|192311.3|192186.3|192296.3|192171.3|192311.4|192186.4|192296.3|192171.3|8
1723023240000|2024-08-07 09:34:00|192298.3|192173.3|192300.3|192175.3|192303.5|192178.5|192297.6|192172.6|12
1723023250000|2024-08-07 09:34:10|192301.6|192176.6|192348.9|192223.9|192348.9|192223.9|192301.6|192176.6|19
1723023260000|2024-08-07 09:34:20|192353.3|192228.3|192386.1|192261.1|192387|192262|192348.7|192223.7|23
1723023270000|2024-08-07 09:34:30|192385.8|192260.8|192393.1|192268.1|192412|192287|192385.4|192260.4|23
1723023280000|2024-08-07 09:34:40|192391.6|192266.6|192402.4|192277.4|192406.2|192281.2|192387.2|192262.2|27
1723023290000|2024-08-07 09:34:50|192407.2|192282.2|192415.7|192290.7|192423.2|192298.2|192405.9|192280.9|28
1723023300000|2024-08-07 09:35:00|192413.8|192288.8|192471.8|192346.8|192480.4|192355.4|192409.2|192284.2|26
1723023310000|2024-08-07 09:35:10|192473.2|192348.2|192441.7|192316.7|192473.2|192348.2|192436.3|192311.3|26
1723023320000|2024-08-07 09:35:20|192437.3|192312.3|192407.8|192282.8|192439.1|192314.1|192396.5|192271.5|20
1723023330000|2024-08-07 09:35:30|192416.7|192291.7|192362|192237|192417.5|192292.5|192360|192235|22
1723023340000|2024-08-07 09:35:40|192360.7|192235.7|192344.9|192219.9|192363.2|192238.2|192343.9|192218.9|20
1723023350000|2024-08-07 09:35:50|192343.1|192218.1|192343.2|192218.2|192347.3|192222.3|192343.1|192218.1|10
1723023360000|2024-08-07 09:36:00|192345.9|192220.9|192343.5|192218.5|192366.6|192241.6|192340.1|192215.1|27
1723023370000|2024-08-07 09:36:10|192344.9|192219.9|192348.1|192223.1|192352.7|192227.7|192338.6|192213.6|22
1723023380000|2024-08-07 09:36:20|192348.8|192223.8|192342.1|192217.1|192349.8|192224.8|192341.1|192216.1|9
1723023390000|2024-08-07 09:36:30|192341.8|192216.8|192335.2|192210.2|192349.9|192224.9|192320.9|192195.9|23
1723023400000|2024-08-07 09:36:40|192336.6|192211.6|192332.2|192207.2|192345|192220|192332.2|192207.2|17
1723023410000|2024-08-07 09:36:50|192330.6|192205.6|192309.7|192184.7|192332.4|192207.4|192308.7|192183.7|16
1723023420000|2024-08-07 09:37:00|192310.6|192185.6|192297.9|192172.9|192322.8|192197.8|192290.3|192165.3|23
1723023430000|2024-08-07 09:37:10|192297.3|192172.3|192296.7|192171.7|192301.2|192176.2|192293.9|192168.9|20
1723023440000|2024-08-07 09:37:20|192295.6|192170.6|192305.7|192180.7|192312.2|192187.2|192287.6|192162.6|18
1723023450000|2024-08-07 09:37:30|192307.7|192182.7|192301.6|192176.6|192308.7|192183.7|192288.8|192163.8|15
1723023460000|2024-08-07 09:37:40|192302.4|192177.4|192339.7|192214.7|192345.7|192220.7|192302.4|192177.4|18
1723023470000|2024-08-07 09:37:50|192338.9|192213.9|192331.3|192206.3|192338.9|192213.9|192324.2|192199.2|11
1723023480000|2024-08-07 09:38:00|192332.5|192207.5|192344.3|192219.3|192344.9|192219.9|192332.5|192207.5|9
1723023490000|2024-08-07 09:38:10|192343|192218|192386.8|192261.8|192389.9|192264.9|192343|192218|18
1723023500000|2024-08-07 09:38:20|192387.6|192262.6|192389.3|192264.3|192394.8|192269.8|192387.6|192262.6|15
1723023510000|2024-08-07 09:38:30|192388.6|192263.6|192359.8|192234.8|192388.6|192263.6|192357.7|192232.7|14
1723023520000|2024-08-07 09:38:40|192360.8|192235.8|192388.1|192263.1|192388.1|192263.1|192360.8|192235.8|13
1723023530000|2024-08-07 09:38:50|192389.6|192264.6|192392.5|192267.5|192392.5|192267.5|192389.6|192264.6|8
1723023540000|2024-08-07 09:39:00|192393.1|192268.1|192410.5|192285.5|192415.7|192290.7|192386.4|192261.4|17
1723023550000|2024-08-07 09:39:10|192408.1|192283.1|192404.2|192279.2|192413.1|192288.1|192404.2|192279.2|19
1723023560000|2024-08-07 09:39:20|192406|192281|192408.3|192283.3|192410.8|192285.8|192402.8|192277.8|17
1723023570000|2024-08-07 09:39:30|192406.8|192281.8|192407.1|192282.1|192412.5|192287.5|192404.5|192279.5|26
1723023580000|2024-08-07 09:39:40|192407.8|192282.8|192411.2|192286.2|192411.9|192286.9|192407.2|192282.2|10
1723023590000|2024-08-07 09:39:50|192408.8|192283.8|192407.5|192282.5|192413.4|192288.4|192403.4|192278.4|20
1723023600000|2024-08-07 09:40:00|192406.3|192281.3|192424.1|192299.1|192427.8|192302.8|192404.3|192279.3|23
1723023610000|2024-08-07 09:40:10|192422.8|192297.8|192410|192285|192423.2|192298.2|192404|192279|14
1723023620000|2024-08-07 09:40:20|192411.5|192286.5|192387.3|192262.3|192411.8|192286.8|192387.3|192262.3|9
1723023630000|2024-08-07 09:40:30|192386.8|192261.8|192391.4|192266.4|192391.4|192266.4|192376.1|192251.1|16
1723023640000|2024-08-07 09:40:40|192392.8|192267.8|192385.6|192260.6|192392.8|192267.8|192385.6|192260.6|10
1723023650000|2024-08-07 09:40:50|192385.2|192260.2|192348.3|192223.3|192391.5|192266.5|192347|192222|18
1723023660000|2024-08-07 09:41:00|192350.6|192225.6|192347|192222|192372.9|192247.9|192332.3|192207.3|18
1723023670000|2024-08-07 09:41:10|192348.4|192223.4|192345.7|192220.7|192353.7|192228.7|192339|192214|15
1723023680000|2024-08-07 09:41:20|192347.6|192222.6|192357.4|192232.4|192358|192233|192342.8|192217.8|12
1723023690000|2024-08-07 09:41:30|192356.3|192231.3|192427.5|192302.5|192431.5|192306.5|192356.1|192231.1|22
1723023700000|2024-08-07 09:41:40|192428.1|192303.1|192417.6|192292.6|192429|192304|192417.1|192292.1|24
1723023710000|2024-08-07 09:41:50|192416.5|192291.5|192480.2|192355.2|192489.1|192364.1|192416.5|192291.5|19
1723023720000|2024-08-07 09:42:00|192481|192356|192487.6|192362.6|192488.8|192363.8|192474.4|192349.4|25
1723023730000|2024-08-07 09:42:10|192488.8|192363.8|192513.5|192388.5|192524.2|192399.2|192488.8|192363.8|20
1723023740000|2024-08-07 09:42:20|192512.3|192387.3|192509.3|192384.3|192516.9|192391.9|192506.7|192381.7|13
1723023750000|2024-08-07 09:42:30|192507.9|192382.9|192480.7|192355.7|192515.8|192390.8|192479.9|192354.9|14
1723023760000|2024-08-07 09:42:40|192497.4|192372.4|192494.7|192369.7|192498.1|192373.1|192486.4|192361.4|13
1723023770000|2024-08-07 09:42:50|192494.3|192369.3|192488.1|192363.1|192495|192370|192480.2|192355.2|14
1723023780000|2024-08-07 09:43:00|192490.1|192365.1|192508.8|192383.8|192512.1|192387.1|192490.1|192365.1|17
1723023790000|2024-08-07 09:43:10|192511.5|192386.5|192546.7|192421.7|192551.4|192426.4|192511.1|192386.1|19
1723023800000|2024-08-07 09:43:20|192546.1|192421.1|192549.1|192424.1|192549.9|192424.9|192546.1|192421.1|11
1723023810000|2024-08-07 09:43:30|192548.2|192423.2|192552.1|192427.1|192555|192430|192544|192419|14
1723023820000|2024-08-07 09:43:40|192548.7|192423.7|192576.5|192451.5|192577.6|192452.6|192548.7|192423.7|16
1723023830000|2024-08-07 09:43:50|192578.2|192453.2|192587.9|192462.9|192587.9|192462.9|192575.3|192450.3|9
1723023840000|2024-08-07 09:44:00|192596|192471|192700.2|192575.2|192733.9|192608.9|192578.1|192453.1|20
1723023850000|2024-08-07 09:44:10|192702.9|192577.9|192690.9|192565.9|192713.7|192588.7|192682.9|192557.9|21
1723023860000|2024-08-07 09:44:20|192692.4|192567.4|192728.1|192603.1|192728.2|192603.2|192680.2|192555.2|22
1723023870000|2024-08-07 09:44:30|192729.4|192604.4|192728|192603|192730.8|192605.8|192712.3|192587.3|26
1723023880000|2024-08-07 09:44:40|192728.3|192603.3|192767.1|192642.1|192767.1|192642.1|192722.6|192597.6|21
1723023890000|2024-08-07 09:44:50|192765.6|192640.6|192724.8|192599.8|192765.6|192640.6|192724.8|192599.8|26
1723023900000|2024-08-07 09:45:00|192723.4|192598.4|192678.1|192553.1|192723.4|192598.4|192677.7|192552.7|27
1723023910000|2024-08-07 09:45:10|192677.9|192552.9|192693.4|192568.4|192694.6|192569.6|192676.6|192551.6|21
1723023920000|2024-08-07 09:45:20|192687.5|192562.5|192656.7|192531.7|192691.7|192566.7|192656.7|192531.7|19
1723023930000|2024-08-07 09:45:30|192656.6|192531.6|192692.3|192567.3|192698.2|192573.2|192656.6|192531.6|12
1723023940000|2024-08-07 09:45:40|192692.5|192567.5|192691.5|192566.5|192692.7|192567.7|192689.7|192564.7|8
1723023950000|2024-08-07 09:45:50|192692.2|192567.2|192661|192536|192693.5|192568.5|192651.5|192526.5|17
1723023960000|2024-08-07 09:46:00|192660.9|192535.9|192754.2|192629.2|192757.6|192632.6|192659.7|192534.7|24
1723023970000|2024-08-07 09:46:10|192754.3|192629.3|192734.2|192609.2|192755.3|192630.3|192728|192603|30
1723023980000|2024-08-07 09:46:20|192734.6|192609.6|192733.8|192608.8|192734.9|192609.9|192697.3|192572.3|17
1723023990000|2024-08-07 09:46:30|192718.3|192593.3|192646.5|192521.5|192719|192594|192642.5|192517.5|14
1723024000000|2024-08-07 09:46:40|192647.3|192522.3|192650.3|192525.3|192666.2|192541.2|192640.9|192515.9|11
1723024010000|2024-08-07 09:46:50|192649.2|192524.2|192653.2|192528.2|192653.7|192528.7|192646.4|192521.4|25
1723024020000|2024-08-07 09:47:00|192652.6|192527.6|192659.9|192534.9|192659.9|192534.9|192648.1|192523.1|14
1723024030000|2024-08-07 09:47:10|192660.1|192535.1|192725.3|192600.3|192727.4|192602.4|192660.1|192535.1|22
1723024040000|2024-08-07 09:47:20|192726.7|192601.7|192717.8|192592.8|192726.7|192601.7|192709.7|192584.7|13
1723024050000|2024-08-07 09:47:30|192714.8|192589.8|192717.4|192592.4|192730.4|192605.4|192714.8|192589.8|19
1723024060000|2024-08-07 09:47:40|192718.9|192593.9|192728.6|192603.6|192741.1|192616.1|192712.3|192587.3|24
1723024070000|2024-08-07 09:47:50|192747.8|192622.8|192763.6|192638.6|192764.5|192639.5|192740.8|192615.8|19
1723024080000|2024-08-07 09:48:00|192760.1|192635.1|192770.3|192645.3|192770.6|192645.6|192750.5|192625.5|26
1723024090000|2024-08-07 09:48:10|192769.6|192644.6|192800.9|192675.9|192809.5|192684.5|192769.2|192644.2|19
1723024100000|2024-08-07 09:48:20|192799.7|192674.7|192802.9|192677.9|192807.8|192682.8|192793.2|192668.2|23
1723024110000|2024-08-07 09:48:30|192801.1|192676.1|192819.2|192694.2|192819.9|192694.9|192799.6|192674.6|18
1723024120000|2024-08-07 09:48:40|192818.8|192693.8|192807.1|192682.1|192818.8|192693.8|192799.3|192674.3|16
1723024130000|2024-08-07 09:48:50|192808.1|192683.1|192821.3|192696.3|192824.6|192699.6|192804.6|192679.6|22
1723024140000|2024-08-07 09:49:00|192819.3|192694.3|192822.5|192697.5|192823.8|192698.8|192795.3|192670.3|19
1723024150000|2024-08-07 09:49:10|192823.3|192698.3|192801|192676|192823.3|192698.3|192800.5|192675.5|16
1723024160000|2024-08-07 09:49:20|192802.2|192677.2|192809.4|192684.4|192812|192687|192790.8|192665.8|19
1723024170000|2024-08-07 09:49:30|192809.1|192684.1|192822.5|192697.5|192830|192705|192802.6|192677.6|23
1723024180000|2024-08-07 09:49:40|192804.7|192679.7|192771.4|192646.4|192804.7|192679.7|192769.2|192644.2|19
1723024190000|2024-08-07 09:49:50|192770.3|192645.3|192762.4|192637.4|192770.3|192645.3|192752.4|192627.4|16
1723024200000|2024-08-07 09:50:00|192761.1|192636.1|192771.3|192646.3|192798.6|192673.6|192749.9|192624.9|25
1723024210000|2024-08-07 09:50:10|192770.9|192645.9|192769.7|192644.7|192789.8|192664.8|192767.5|192642.5|21
1723024220000|2024-08-07 09:50:20|192768.9|192643.9|192787.1|192662.1|192787.8|192662.8|192768.2|192643.2|20
1723024230000|2024-08-07 09:50:30|192787.8|192662.8|192792.2|192667.2|192800.9|192675.9|192772.9|192647.9|17
1723024240000|2024-08-07 09:50:40|192793.5|192668.5|192761.1|192636.1|192794.9|192669.9|192759.4|192634.4|20
1723024250000|2024-08-07 09:50:50|192762.1|192637.1|192711|192586|192762.8|192637.8|192702.3|192577.3|20
1723024260000|2024-08-07 09:51:00|192711.9|192586.9|192719.2|192594.2|192721.6|192596.6|192710.7|192585.7|16
1723024270000|2024-08-07 09:51:10|192719.4|192594.4|192709.7|192584.7|192721.9|192596.9|192705.4|192580.4|26
1723024280000|2024-08-07 09:51:20|192708.6|192583.6|192674.5|192549.5|192708.6|192583.6|192664.9|192539.9|27
1723024290000|2024-08-07 09:51:30|192676.7|192551.7|192708.6|192583.6|192712.1|192587.1|192674.1|192549.1|21
1723024300000|2024-08-07 09:51:40|192709.2|192584.2|192685.2|192560.2|192711.5|192586.5|192677.6|192552.6|27
1723024310000|2024-08-07 09:51:50|192685.4|192560.4|192715.3|192590.3|192716.1|192591.1|192680.3|192555.3|30
1723024320000|2024-08-07 09:52:00|192716|192591|192724.5|192599.5|192724.5|192599.5|192706.4|192581.4|21
1723024330000|2024-08-07 09:52:10|192723.3|192598.3|192721.5|192596.5|192729.2|192604.2|192718.3|192593.3|13
1723024340000|2024-08-07 09:52:20|192721.3|192596.3|192670.9|192545.9|192721.3|192596.3|192662.8|192537.8|23
1723024350000|2024-08-07 09:52:30|192650.9|192525.9|192650.2|192525.2|192654|192529|192645.8|192520.8|23
1723024360000|2024-08-07 09:52:40|192648.7|192523.7|192655|192530|192664.2|192539.2|192645.6|192520.6|18
1723024370000|2024-08-07 09:52:50|192656.3|192531.3|192649.1|192524.1|192657.9|192532.9|192636.4|192511.4|24
1723024380000|2024-08-07 09:53:00|192648.1|192523.1|192614.4|192489.4|192648.9|192523.9|192603.9|192478.9|31
1723024390000|2024-08-07 09:53:10|192615|192490|192621.9|192496.9|192621.9|192496.9|192605.8|192480.8|22
1723024400000|2024-08-07 09:53:20|192621.2|192496.2|192607.7|192482.7|192621.2|192496.2|192603.2|192478.2|24
1723024410000|2024-08-07 09:53:30|192607.3|192482.3|192606.9|192481.9|192607.3|192482.3|192606.9|192481.9|3
1723024420000|2024-08-07 09:53:40|192606.5|192481.5|192605.3|192480.3|192606.5|192481.5|192605.3|192480.3|3
1723024430000|2024-08-07 09:53:50|192606.4|192481.4|192623.7|192498.7|192623.7|192498.7|192600.5|192475.5|26
1723024440000|2024-08-07 09:54:00|192624|192499|192619.4|192494.4|192624|192499|192611.1|192486.1|12
1723024450000|2024-08-07 09:54:10|192619.7|192494.7|192615.5|192490.5|192626.1|192501.1|192611|192486|24
1723024460000|2024-08-07 09:54:20|192614.3|192489.3|192613.5|192488.5|192615.5|192490.5|192610.8|192485.8|15
1723024470000|2024-08-07 09:54:30|192612.6|192487.6|192614.3|192489.3|192620.5|192495.5|192612.6|192487.6|9
1723024480000|2024-08-07 09:54:40|192614.2|192489.2|192613.8|192488.8|192618.9|192493.9|192611.2|192486.2|16
1723024490000|2024-08-07 09:54:50|192613.7|192488.7|192612.6|192487.6|192613.7|192488.7|192611.2|192486.2|19
1723024500000|2024-08-07 09:55:00|192603.6|192478.6|192620.5|192495.5|192621.8|192496.8|192603.6|192478.6|22
1723024510000|2024-08-07 09:55:10|192618.1|192493.1|192655.2|192530.2|192664|192539|192615.4|192490.4|21
1723024520000|2024-08-07 09:55:20|192655.8|192530.8|192640|192515|192657.3|192532.3|192628.8|192503.8|23
1723024530000|2024-08-07 09:55:30|192635.4|192510.4|192654.6|192529.6|192654.7|192529.7|192633.3|192508.3|10
1723024540000|2024-08-07 09:55:40|192654|192529|192660.7|192535.7|192660.7|192535.7|192654|192529|6
1723024550000|2024-08-07 09:55:50|192662.8|192537.8|192695.7|192570.7|192695.7|192570.7|192662.8|192537.8|13
1723024560000|2024-08-07 09:56:00|192692.5|192567.5|192691.7|192566.7|192697.8|192572.8|192691.3|192566.3|16
1723024570000|2024-08-07 09:56:10|192692.8|192567.8|192691.8|192566.8|192697.3|192572.3|192691.8|192566.8|9
1723024580000|2024-08-07 09:56:20|192695.8|192570.8|192690.3|192565.3|192697.9|192572.9|192689|192564|20
1723024590000|2024-08-07 09:56:30|192689.5|192564.5|192697.3|192572.3|192697.3|192572.3|192689.1|192564.1|12
1723024600000|2024-08-07 09:56:40|192696.2|192571.2|192635.3|192510.3|192696.2|192571.2|192633.3|192508.3|17
1723024610000|2024-08-07 09:56:50|192636.8|192511.8|192661.7|192536.7|192671.9|192546.9|192636|192511|13
1723024620000|2024-08-07 09:57:00|192660.3|192535.3|192656.6|192531.6|192662|192537|192656|192531|9
1723024630000|2024-08-07 09:57:10|192657.4|192532.4|192659.8|192534.8|192665|192540|192657.4|192532.4|7
1723024640000|2024-08-07 09:57:20|192657.6|192532.6|192699.6|192574.6|192701.3|192576.3|192644.2|192519.2|10
1723024650000|2024-08-07 09:57:30|192699.2|192574.2|192698.6|192573.6|192701.6|192576.6|192696.4|192571.4|9
1723024660000|2024-08-07 09:57:40|192698.7|192573.7|192696.3|192571.3|192700.7|192575.7|192696.3|192571.3|5
1723024670000|2024-08-07 09:57:50|192697.1|192572.1|192697.1|192572.1|192697.1|192572.1|192697.1|192572.1|1
1723024680000|2024-08-07 09:58:00|192695.9|192570.9|192661.4|192536.4|192695.9|192570.9|192661.4|192536.4|13
1723024690000|2024-08-07 09:58:10|192642.5|192517.5|192637.8|192512.8|192657.1|192532.1|192637.8|192512.8|18
1723024700000|2024-08-07 09:58:20|192639.7|192514.7|192643|192518|192644.7|192519.7|192638.6|192513.6|11
1723024710000|2024-08-07 09:58:30|192645.3|192520.3|192646.6|192521.6|192649.4|192524.4|192644.4|192519.4|6
1723024720000|2024-08-07 09:58:40|192645|192520|192634.7|192509.7|192647.4|192522.4|192623.7|192498.7|11
1723024730000|2024-08-07 09:58:50|192633.1|192508.1|192592|192467|192634.5|192509.5|192590.7|192465.7|18
1723024740000|2024-08-07 09:59:00|192590.6|192465.6|192567.6|192442.6|192592.9|192467.9|192559.1|192434.1|22
1723024750000|2024-08-07 09:59:10|192564.8|192439.8|192565.9|192440.9|192565.9|192440.9|192562.7|192437.7|7
1723024760000|2024-08-07 09:59:20|192566.6|192441.6|192579.5|192454.5|192580.6|192455.6|192563.3|192438.3|19
1723024770000|2024-08-07 09:59:30|192580.8|192455.8|192580.7|192455.7|192584.3|192459.3|192578.9|192453.9|18
1723024780000|2024-08-07 09:59:40|192581.1|192456.1|192586.7|192461.7|192586.7|192461.7|192579.1|192454.1|16
1723024790000|2024-08-07 09:59:50|192585.5|192460.5|192581|192456|192588|192463|192579.7|192454.7|13
1723024800000|2024-08-07 10:00:00|192580|192455|192468.8|192343.8|192580|192455|192464.2|192339.2|27
1723024810000|2024-08-07 10:00:10|192466.2|192341.2|192444.8|192319.8|192466.2|192341.2|192435.1|192310.1|23
1723024820000|2024-08-07 10:00:20|192443.7|192318.7|192463|192338|192463|192338|192436.8|192311.8|20
1723024830000|2024-08-07 10:00:30|192464.9|192339.9|192469.5|192344.5|192472.3|192347.3|192453.4|192328.4|18
1723024840000|2024-08-07 10:00:40|192470.5|192345.5|192496.6|192371.6|192522.5|192397.5|192470.5|192345.5|15
1723024850000|2024-08-07 10:00:50|192494.4|192369.4|192561.1|192436.1|192571.8|192446.8|192494.4|192369.4|6
1723024860000|2024-08-07 10:01:00|192538.1|192413.1|192522.2|192397.2|192538.1|192413.1|192509.8|192384.8|22
1723024870000|2024-08-07 10:01:10|192522.6|192397.6|192547.5|192422.5|192564.2|192439.2|192522.5|192397.5|24
1723024880000|2024-08-07 10:01:20|192546.1|192421.1|192542.2|192417.2|192548.7|192423.7|192535.8|192410.8|19
1723024890000|2024-08-07 10:01:30|192542.9|192417.9|192536.3|192411.3|192547.2|192422.2|192527.3|192402.3|22
1723024900000|2024-08-07 10:01:40|192536.4|192411.4|192541.6|192416.6|192543.6|192418.6|192536.3|192411.3|11
1723024910000|2024-08-07 10:01:50|192539.6|192414.6|192541.4|192416.4|192541.4|192416.4|192535|192410|13
1723024920000|2024-08-07 10:02:00|192541.8|192416.8|192545.9|192420.9|192547.1|192422.1|192537.6|192412.6|16
1723024930000|2024-08-07 10:02:10|192545.5|192420.5|192548.4|192423.4|192550.4|192425.4|192544.8|192419.8|10
1723024940000|2024-08-07 10:02:20|192547.9|192422.9|192568|192443|192588.7|192463.7|192547.9|192422.9|25
1723024950000|2024-08-07 10:02:30|192571.1|192446.1|192587|192462|192589.6|192464.6|192563.8|192438.8|18
1723024960000|2024-08-07 10:02:40|192589.1|192464.1|192589.6|192464.6|192598.5|192473.5|192588|192463|12
1723024970000|2024-08-07 10:02:50|192588.9|192463.9|192590.1|192465.1|192590.5|192465.5|192586.2|192461.2|11
1723024980000|2024-08-07 10:03:00|192591.2|192466.2|192506.7|192381.7|192610|192485|192491.5|192366.5|24
1723024990000|2024-08-07 10:03:10|192505|192380|192507.8|192382.8|192510.4|192385.4|192498.9|192373.9|19
1723025000000|2024-08-07 10:03:20|192508.2|192383.2|192473.6|192348.6|192523.4|192398.4|192468.1|192343.1|19
1723025010000|2024-08-07 10:03:30|192466.8|192341.8|192468.9|192343.9|192471.6|192346.6|192464.8|192339.8|20
1723025020000|2024-08-07 10:03:40|192469|192344|192499.2|192374.2|192501.6|192376.6|192467.8|192342.8|10
1723025030000|2024-08-07 10:03:50|192507.5|192382.5|192536.1|192411.1|192536.8|192411.8|192498.6|192373.6|26
1723025040000|2024-08-07 10:04:00|192534.6|192409.6|192560.5|192435.5|192562.3|192437.3|192523.6|192398.6|26
1723025050000|2024-08-07 10:04:10|192561.7|192436.7|192547.3|192422.3|192566.6|192441.6|192530.1|192405.1|26
1723025060000|2024-08-07 10:04:20|192544.2|192419.2|192498|192373|192548.2|192423.2|192488.2|192363.2|30
1723025070000|2024-08-07 10:04:30|192498.7|192373.7|192496.3|192371.3|192498.9|192373.9|192488.9|192363.9|12
1723025080000|2024-08-07 10:04:40|192498|192373|192527.2|192402.2|192527.2|192402.2|192498|192373|25
1723025090000|2024-08-07 10:04:50|192529.4|192404.4|192549.3|192424.3|192549.7|192424.7|192526.3|192401.3|16
1723025100000|2024-08-07 10:05:00|192548.6|192423.6|192546.1|192421.1|192548.6|192423.6|192542.5|192417.5|14
1723025110000|2024-08-07 10:05:10|192546.5|192421.5|192540.9|192415.9|192547.4|192422.4|192535.5|192410.5|8
1723025120000|2024-08-07 10:05:20|192544|192419|192571.3|192446.3|192574.9|192449.9|192544|192419|20
1723025130000|2024-08-07 10:05:30|192570.2|192445.2|192553.8|192428.8|192570.2|192445.2|192550|192425|16
1723025140000|2024-08-07 10:05:40|192552.8|192427.8|192572.9|192447.9|192572.9|192447.9|192551.6|192426.6|18
1723025150000|2024-08-07 10:05:50|192573.6|192448.6|192574.3|192449.3|192575.3|192450.3|192561|192436|16
1723025160000|2024-08-07 10:06:00|192577.2|192452.2|192571.1|192446.1|192577.6|192452.6|192548.6|192423.6|18
1723025170000|2024-08-07 10:06:10|192572.3|192447.3|192579.2|192454.2|192579.5|192454.5|192554.9|192429.9|14
1723025180000|2024-08-07 10:06:20|192579.5|192454.5|192560.4|192435.4|192579.5|192454.5|192537.6|192412.6|23
1723025190000|2024-08-07 10:06:30|192558.3|192433.3|192573.3|192448.3|192573.3|192448.3|192558.3|192433.3|13
1723025200000|2024-08-07 10:06:40|192572.6|192447.6|192534.8|192409.8|192573.8|192448.8|192534.8|192409.8|13
1723025210000|2024-08-07 10:06:50|192540|192415|192545.8|192420.8|192545.8|192420.8|192539.7|192414.7|10
1723025220000|2024-08-07 10:07:00|192546.4|192421.4|192541.7|192416.7|192546.4|192421.4|192526.6|192401.6|18
1723025230000|2024-08-07 10:07:10|192540.8|192415.8|192543.2|192418.2|192543.3|192418.3|192540.7|192415.7|7
1723025240000|2024-08-07 10:07:20|192541.9|192416.9|192540.4|192415.4|192543.6|192418.6|192538|192413|15
1723025250000|2024-08-07 10:07:30|192538.6|192413.6|192543|192418|192545.9|192420.9|192538.6|192413.6|16
1723025260000|2024-08-07 10:07:40|192545.6|192420.6|192537.9|192412.9|192570.5|192445.5|192535|192410|15
1723025270000|2024-08-07 10:07:50|192539.6|192414.6|192544.7|192419.7|192544.7|192419.7|192539.6|192414.6|8
1723025280000|2024-08-07 10:08:00|192543.7|192418.7|192572.1|192447.1|192572.1|192447.1|192541.3|192416.3|12
1723025290000|2024-08-07 10:08:10|192571.4|192446.4|192564.5|192439.5|192573.4|192448.4|192563.8|192438.8|13
1723025300000|2024-08-07 10:08:20|192567.7|192442.7|192568.4|192443.4|192572.2|192447.2|192565.6|192440.6|15
1723025310000|2024-08-07 10:08:30|192570.8|192445.8|192538.2|192413.2|192572.4|192447.4|192533.1|192408.1|22
1723025320000|2024-08-07 10:08:40|192541.8|192416.8|192542.1|192417.1|192548.4|192423.4|192540|192415|16
1723025330000|2024-08-07 10:08:50|192541.1|192416.1|192540.5|192415.5|192541.1|192416.1|192539.2|192414.2|6
1723025340000|2024-08-07 10:09:00|192540.1|192415.1|192568.6|192443.6|192568.6|192443.6|192536.7|192411.7|12
1723025350000|2024-08-07 10:09:10|192562.9|192437.9|192523.6|192398.6|192562.9|192437.9|192518.9|192393.9|23
1723025360000|2024-08-07 10:09:20|192524.5|192399.5|192524.4|192399.4|192527.2|192402.2|192522.8|192397.8|8
1723025370000|2024-08-07 10:09:30|192524.5|192399.5|192523.1|192398.1|192524.5|192399.5|192519.5|192394.5|11
1723025380000|2024-08-07 10:09:40|192523.6|192398.6|192524.5|192399.5|192524.5|192399.5|192519.8|192394.8|11
1723025390000|2024-08-07 10:09:50|192525.3|192400.3|192465.7|192340.7|192529|192404|192462.9|192337.9|20
1723025400000|2024-08-07 10:10:00|192471.1|192346.1|192456.6|192331.6|192473.7|192348.7|192456.2|192331.2|22
1723025410000|2024-08-07 10:10:10|192458|192333|192453.2|192328.2|192458|192333|192451.5|192326.5|9
1723025420000|2024-08-07 10:10:20|192454.2|192329.2|192454.5|192329.5|192455.4|192330.4|192453.7|192328.7|6
1723025430000|2024-08-07 10:10:30|192457.1|192332.1|192462.8|192337.8|192466.5|192341.5|192457.1|192332.1|14
1723025440000|2024-08-07 10:10:40|192463.9|192338.9|192458.8|192333.8|192468.7|192343.7|192454.7|192329.7|16
1723025450000|2024-08-07 10:10:50|192460.2|192335.2|192449.7|192324.7|192460.4|192335.4|192446.5|192321.5|12
1723025460000|2024-08-07 10:11:00|192450.7|192325.7|192452.6|192327.6|192452.7|192327.7|192450.7|192325.7|4
1723025470000|2024-08-07 10:11:10|192453.8|192328.8|192453.3|192328.3|192453.8|192328.8|192448.1|192323.1|8
1723025480000|2024-08-07 10:11:20|192450.2|192325.2|192474|192349|192474|192349|192450.2|192325.2|12
1723025490000|2024-08-07 10:11:30|192491.6|192366.6|192492.3|192367.3|192500.4|192375.4|192480.2|192355.2|17
1723025500000|2024-08-07 10:11:40|192495.5|192370.5|192496.8|192371.8|192515|192390|192486.4|192361.4|14
1723025510000|2024-08-07 10:11:50|192495.6|192370.6|192481.2|192356.2|192495.6|192370.6|192481.2|192356.2|14
1723025520000|2024-08-07 10:12:00|192483.5|192358.5|192486.2|192361.2|192502.6|192377.6|192483.5|192358.5|20
1723025530000|2024-08-07 10:12:10|192481.2|192356.2|192489.1|192364.1|192496.7|192371.7|192481.2|192356.2|14
1723025540000|2024-08-07 10:12:20|192490.1|192365.1|192477.4|192352.4|192497.8|192372.8|192471.2|192346.2|23
1723025550000|2024-08-07 10:12:30|192478.4|192353.4|192501|192376|192501|192376|192478.4|192353.4|5
1723025560000|2024-08-07 10:12:40|192499.9|192374.9|192481.9|192356.9|192499.9|192374.9|192479|192354|20
1723025570000|2024-08-07 10:12:50|192483|192358|192500.7|192375.7|192500.7|192375.7|192473.9|192348.9|20
1723025580000|2024-08-07 10:13:00|192501.6|192376.6|192504.2|192379.2|192504.2|192379.2|192496|192371|12
1723025590000|2024-08-07 10:13:10|192503.2|192378.2|192501.5|192376.5|192505.1|192380.1|192494.6|192369.6|8
1723025600000|2024-08-07 10:13:20|192502.4|192377.4|192498|192373|192506.1|192381.1|192498|192373|9
1723025610000|2024-08-07 10:13:30|192500.5|192375.5|192553.7|192428.7|192553.7|192428.7|192500.5|192375.5|23
1723025620000|2024-08-07 10:13:40|192555.7|192430.7|192565.4|192440.4|192574.4|192449.4|192555.4|192430.4|18
1723025630000|2024-08-07 10:13:50|192564.1|192439.1|192568.6|192443.6|192568.6|192443.6|192551.8|192426.8|14
1723025640000|2024-08-07 10:14:00|192570.6|192445.6|192596.5|192471.5|192597.4|192472.4|192570.6|192445.6|14
1723025650000|2024-08-07 10:14:10|192598.1|192473.1|192606.3|192481.3|192606.3|192481.3|192598.1|192473.1|15
1723025660000|2024-08-07 10:14:20|192603.6|192478.6|192599.9|192474.9|192603.6|192478.6|192595.5|192470.5|20
1723025670000|2024-08-07 10:14:30|192601.3|192476.3|192596.9|192471.9|192601.3|192476.3|192589.2|192464.2|19
1723025680000|2024-08-07 10:14:40|192594.6|192469.6|192592.7|192467.7|192598.2|192473.2|192592.3|192467.3|11
1723025690000|2024-08-07 10:14:50|192594.7|192469.7|192590.7|192465.7|192597|192472|192587.4|192462.4|18
1723025700000|2024-08-07 10:15:00|192597.8|192472.8|192597.1|192472.1|192599.5|192474.5|192597.1|192472.1|9
1723025710000|2024-08-07 10:15:10|192598.9|192473.9|192612.6|192487.6|192612.6|192487.6|192596.1|192471.1|7
1723025720000|2024-08-07 10:15:20|192610.8|192485.8|192606.4|192481.4|192611.9|192486.9|192606.4|192481.4|9
1723025730000|2024-08-07 10:15:30|192606.2|192481.2|192608.1|192483.1|192608.1|192483.1|192604.3|192479.3|4
1723025740000|2024-08-07 10:15:40|192613.4|192488.4|192609.9|192484.9|192614|192489|192606.3|192481.3|11
1723025750000|2024-08-07 10:15:50|192606.8|192481.8|192641.2|192516.2|192642.9|192517.9|192606.8|192481.8|14
1723025760000|2024-08-07 10:16:00|192642.4|192517.4|192753.1|192628.1|192760.5|192635.5|192642.4|192517.4|19
1723025770000|2024-08-07 10:16:10|192753.9|192628.9|192764.9|192639.9|192767.3|192642.3|192753.9|192628.9|20
1723025780000|2024-08-07 10:16:20|192763.5|192638.5|192785.5|192660.5|192787.5|192662.5|192759|192634|19
1723025790000|2024-08-07 10:16:30|192788.3|192663.3|192785.1|192660.1|192788.3|192663.3|192754.9|192629.9|15
1723025800000|2024-08-07 10:16:40|192784.6|192659.6|192771.6|192646.6|192784.6|192659.6|192771.6|192646.6|5
1723025810000|2024-08-07 10:16:50|192771.4|192646.4|192814.9|192689.9|192814.9|192689.9|192771.4|192646.4|11
1723025820000|2024-08-07 10:17:00|192815.1|192690.1|192813.9|192688.9|192817|192692|192812.8|192687.8|10
1723025830000|2024-08-07 10:17:10|192815.3|192690.3|192816.1|192691.1|192816.7|192691.7|192812.4|192687.4|13
1723025840000|2024-08-07 10:17:20|192815.3|192690.3|192812.7|192687.7|192815.3|192690.3|192808.2|192683.2|12
1723025850000|2024-08-07 10:17:30|192810.5|192685.5|192790.5|192665.5|192810.5|192685.5|192790.5|192665.5|15
1723025860000|2024-08-07 10:17:40|192791.6|192666.6|192785.4|192660.4|192791.6|192666.6|192784.5|192659.5|8
1723025870000|2024-08-07 10:17:50|192786.4|192661.4|192789.2|192664.2|192793.2|192668.2|192786.4|192661.4|9
1723025880000|2024-08-07 10:18:00|192788.1|192663.1|192786.7|192661.7|192788.1|192663.1|192786.6|192661.6|5
1723025890000|2024-08-07 10:18:10|192785.7|192660.7|192815.4|192690.4|192816.8|192691.8|192785.7|192660.7|15
1723025900000|2024-08-07 10:18:20|192813.6|192688.6|192782.4|192657.4|192815.8|192690.8|192777.7|192652.7|15
1723025910000|2024-08-07 10:18:30|192781.2|192656.2|192786.7|192661.7|192788.5|192663.5|192779.9|192654.9|11
1723025920000|2024-08-07 10:18:40|192787.3|192662.3|192918.4|192793.4|192922.3|192797.3|192787.3|192662.3|12
1723025930000|2024-08-07 10:18:50|192920.7|192795.7|192933.8|192808.8|192933.8|192808.8|192917.4|192792.4|13
1723025940000|2024-08-07 10:19:00|192935.5|192810.5|192970.8|192845.8|192972.2|192847.2|192935.5|192810.5|19
1723025950000|2024-08-07 10:19:10|192969.1|192844.1|192966.4|192841.4|192969.1|192844.1|192964.7|192839.7|4
1723025960000|2024-08-07 10:19:20|192968.7|192843.7|192966.3|192841.3|192968.7|192843.7|192965.7|192840.7|8
1723025970000|2024-08-07 10:19:30|192967|192842|192947.8|192822.8|192968.8|192843.8|192947.8|192822.8|7
1723025980000|2024-08-07 10:19:40|192951.3|192826.3|192950.5|192825.5|192953|192828|192950.5|192825.5|5
1723025990000|2024-08-07 10:19:50|192946.1|192821.1|192956.9|192831.9|192959.8|192834.8|192946.1|192821.1|7
1723026000000|2024-08-07 10:20:00|192958.4|192833.4|192981.6|192856.6|192997.6|192872.6|192958.4|192833.4|11
1723026010000|2024-08-07 10:20:10|192987.4|192862.4|193002.6|192877.6|193002.6|192877.6|192987.4|192862.4|8
1723026020000|2024-08-07 10:20:20|193006.2|192881.2|193028.8|192903.8|193029.8|192904.8|193006.2|192881.2|9
1723026030000|2024-08-07 10:20:30|193030.3|192905.3|193034.8|192909.8|193038.3|192913.3|193030.3|192905.3|16
1723026040000|2024-08-07 10:20:40|193032.7|192907.7|193019.8|192894.8|193039.3|192914.3|193019.8|192894.8|15
1723026050000|2024-08-07 10:20:50|193019.5|192894.5|193010.3|192885.3|193019.8|192894.8|193001.3|192876.3|11
1723026060000|2024-08-07 10:21:00|193009.1|192884.1|193013.8|192888.8|193013.9|192888.9|192986.2|192861.2|15
1723026070000|2024-08-07 10:21:10|193013.2|192888.2|193005.3|192880.3|193013.2|192888.2|193005.2|192880.2|12
1723026080000|2024-08-07 10:21:20|193002.9|192877.9|193003.2|192878.2|193003.2|192878.2|192994.2|192869.2|8
1723026090000|2024-08-07 10:21:30|193008.1|192883.1|193019.6|192894.6|193019.6|192894.6|193004.1|192879.1|14
1723026100000|2024-08-07 10:21:40|193018.5|192893.5|193029.3|192904.3|193031.7|192906.7|193018.5|192893.5|19
1723026110000|2024-08-07 10:21:50|193034.2|192909.2|193037.3|192912.3|193046.3|192921.3|193028.9|192903.9|16
1723026120000|2024-08-07 10:22:00|193038|192913|193028.1|192903.1|193038|192913|193015.6|192890.6|23
1723026130000|2024-08-07 10:22:10|193030.4|192905.4|193032.3|192907.3|193032.3|192907.3|193025.6|192900.6|8
1723026140000|2024-08-07 10:22:20|193031.1|192906.1|193044.8|192919.8|193048.7|192923.7|193029.5|192904.5|12
1723026150000|2024-08-07 10:22:30|193045.5|192920.5|193035.3|192910.3|193076|192951|193030.5|192905.5|13
1723026160000|2024-08-07 10:22:40|193034.3|192909.3|193026.2|192901.2|193034.3|192909.3|193026.2|192901.2|16
1723026170000|2024-08-07 10:22:50|193024.8|192899.8|193020.8|192895.8|193024.8|192899.8|193017.8|192892.8|6
1723026180000|2024-08-07 10:23:00|193023|192898|193023.5|192898.5|193032.2|192907.2|193021.6|192896.6|11
1723026190000|2024-08-07 10:23:10|193024.5|192899.5|193012.6|192887.6|193029.2|192904.2|193011.5|192886.5|18
1723026200000|2024-08-07 10:23:20|193013.3|192888.3|192985.2|192860.2|193016.3|192891.3|192981.4|192856.4|13
1723026210000|2024-08-07 10:23:30|192981.7|192856.7|192951.7|192826.7|192981.7|192856.7|192930.8|192805.8|24
1723026220000|2024-08-07 10:23:40|192950.6|192825.6|192961.1|192836.1|192967.9|192842.9|192950.6|192825.6|14
1723026230000|2024-08-07 10:23:50|192969.5|192844.5|192998.5|192873.5|193005.1|192880.1|192969|192844|15
1723026240000|2024-08-07 10:24:00|192999.8|192874.8|193007.4|192882.4|193007.8|192882.8|192992.5|192867.5|20
1723026250000|2024-08-07 10:24:10|193007.6|192882.6|193056.8|192931.8|193082.4|192957.4|193007.6|192882.6|21
1723026260000|2024-08-07 10:24:20|193056.7|192931.7|193079.4|192954.4|193080.9|192955.9|193056.7|192931.7|12
1723026270000|2024-08-07 10:24:30|193077.7|192952.7|193074.9|192949.9|193077.7|192952.7|193066.2|192941.2|18
1723026280000|2024-08-07 10:24:40|193071.9|192946.9|193107.4|192982.4|193107.4|192982.4|193067.6|192942.6|18
1723026290000|2024-08-07 10:24:50|193107.5|192982.5|193155.1|193030.1|193155.1|193030.1|193107.5|192982.5|16
1723026300000|2024-08-07 10:25:00|193151.4|193026.4|193113.5|192988.5|193153.7|193028.7|193113.5|192988.5|18
1723026310000|2024-08-07 10:25:10|193107.6|192982.6|193110.3|192985.3|193115.5|192990.5|193107.6|192982.6|11
1723026320000|2024-08-07 10:25:20|193112.3|192987.3|193118.9|192993.9|193124.4|192999.4|193109.5|192984.5|9
1723026330000|2024-08-07 10:25:30|193118.2|192993.2|193119.3|192994.3|193143.3|193018.3|193118|192993|15
1723026340000|2024-08-07 10:25:40|193119.1|192994.1|193117.2|192992.2|193121.7|192996.7|193106.1|192981.1|13
1723026350000|2024-08-07 10:25:50|193119.4|192994.4|193119.2|192994.2|193121.1|192996.1|193116.9|192991.9|12
1723026360000|2024-08-07 10:26:00|193120.1|192995.1|193103.2|192978.2|193121|192996|193103.1|192978.1|16
1723026370000|2024-08-07 10:26:10|193104.5|192979.5|193104.4|192979.4|193109.5|192984.5|193102.2|192977.2|9
1723026380000|2024-08-07 10:26:20|193102.4|192977.4|193098.8|192973.8|193102.4|192977.4|193094.3|192969.3|8
1723026390000|2024-08-07 10:26:30|193099.5|192974.5|193100.1|192975.1|193100.1|192975.1|193099.5|192974.5|2
1723026400000|2024-08-07 10:26:40|193098.8|192973.8|193098.1|192973.1|193098.8|192973.8|193096.2|192971.2|3
1723026410000|2024-08-07 10:26:50|193096.8|192971.8|193097.4|192972.4|193099.4|192974.4|193096.8|192971.8|6
1723026420000|2024-08-07 10:27:00|193098.9|192973.9|193097.8|192972.8|193098.9|192973.9|193096.5|192971.5|3
1723026430000|2024-08-07 10:27:10|193097.4|192972.4|193097.6|192972.6|193099.1|192974.1|193096.8|192971.8|5
1723026440000|2024-08-07 10:27:20|193098|192973|193090.9|192965.9|193100.7|192975.7|193084.9|192959.9|14
1723026450000|2024-08-07 10:27:30|193089.1|192964.1|193129.5|193004.5|193172.3|193047.3|193087.9|192962.9|17
1723026460000|2024-08-07 10:27:40|193128.7|193003.7|193111.6|192986.6|193128.7|193003.7|193108.7|192983.7|13
1723026470000|2024-08-07 10:27:50|193112.6|192987.6|193112.7|192987.7|193113.5|192988.5|193112|192987|7
1723026480000|2024-08-07 10:28:00|193112.8|192987.8|193081.3|192956.3|193112.8|192987.8|193081.3|192956.3|16
1723026490000|2024-08-07 10:28:10|193084.4|192959.4|193121.1|192996.1|193121.1|192996.1|193084.4|192959.4|17
1723026500000|2024-08-07 10:28:20|193121.3|192996.3|193120.4|192995.4|193121.3|192996.3|193116.7|192991.7|11
1723026510000|2024-08-07 10:28:30|193119.5|192994.5|193117.7|192992.7|193123.2|192998.2|193116.1|192991.1|15
1723026520000|2024-08-07 10:28:40|193118.2|192993.2|193119.9|192994.9|193120.7|192995.7|193118|192993|8
1723026530000|2024-08-07 10:28:50|193118.5|192993.5|193121.8|192996.8|193122.1|192997.1|193114.5|192989.5|15
1723026540000|2024-08-07 10:29:00|193120.9|192995.9|193117.8|192992.8|193132.2|193007.2|193117.8|192992.8|17
1723026550000|2024-08-07 10:29:10|193116.1|192991.1|193102.1|192977.1|193116.1|192991.1|193095|192970|12
1723026560000|2024-08-07 10:29:20|193101.3|192976.3|193102.6|192977.6|193118.4|192993.4|193098.2|192973.2|12
1723026570000|2024-08-07 10:29:30|193103.3|192978.3|193119.3|192994.3|193119.3|192994.3|193103.3|192978.3|10
1723026580000|2024-08-07 10:29:40|193120.1|192995.1|193120.1|192995.1|193121.6|192996.6|193120.1|192995.1|5
1723026590000|2024-08-07 10:29:50|193119.3|192994.3|193075|192950|193119.3|192994.3|193028.7|192903.7|22
1723026600000|2024-08-07 10:30:00|193075.1|192950.1|193038.9|192913.9|193075.1|192950.1|193037|192912|21
1723026610000|2024-08-07 10:30:10|193039.3|192914.3|193044|192919|193050.5|192925.5|193039.3|192914.3|8
1723026620000|2024-08-07 10:30:20|193044.9|192919.9|193039.4|192914.4|193047|192922|193037.4|192912.4|19
1723026630000|2024-08-07 10:30:30|193038.6|192913.6|193051.5|192926.5|193051.5|192926.5|193037.9|192912.9|17
1723026640000|2024-08-07 10:30:40|193052.2|192927.2|193021.4|192896.4|193052.2|192927.2|193021.4|192896.4|18
1723026650000|2024-08-07 10:30:50|193022.4|192897.4|193007.2|192882.2|193022.4|192897.4|193006.1|192881.1|8
1723026660000|2024-08-07 10:31:00|193005|192880|193011.8|192886.8|193011.8|192886.8|193003.3|192878.3|12
1723026670000|2024-08-07 10:31:10|193012.3|192887.3|193003.9|192878.9|193012.3|192887.3|193000.8|192875.8|14
1723026680000|2024-08-07 10:31:20|193005.1|192880.1|193028.5|192903.5|193030.9|192905.9|193005.1|192880.1|13
1723026690000|2024-08-07 10:31:30|193027.9|192902.9|193024|192899|193029.8|192904.8|193021.3|192896.3|12
1723026700000|2024-08-07 10:31:40|193023|192898|193037.5|192912.5|193037.5|192912.5|193012.6|192887.6|10
1723026710000|2024-08-07 10:31:50|193036.6|192911.6|193021.4|192896.4|193036.6|192911.6|193014.5|192889.5|14
1723026720000|2024-08-07 10:32:00|193016.9|192891.9|193008.3|192883.3|193022.2|192897.2|193007.3|192882.3|11
1723026730000|2024-08-07 10:32:10|193007.5|192882.5|193007.4|192882.4|193007.5|192882.5|193006.6|192881.6|3
1723026740000|2024-08-07 10:32:20|193008.1|192883.1|193035|192910|193035|192910|193008.1|192883.1|14
1723026750000|2024-08-07 10:32:30|193034.4|192909.4|193023.5|192898.5|193034.4|192909.4|193017.8|192892.8|8
1723026760000|2024-08-07 10:32:40|193022|192897|193014|192889|193024.6|192899.6|193014|192889|15
1723026770000|2024-08-07 10:32:50|193014.8|192889.8|192968.8|192843.8|193014.8|192889.8|192966.9|192841.9|11
1723026780000|2024-08-07 10:33:00|192969.9|192844.9|192969.2|192844.2|192989.5|192864.5|192967.4|192842.4|17
1723026790000|2024-08-07 10:33:10|192967|192842|192966.6|192841.6|192970.4|192845.4|192960.2|192835.2|10
1723026800000|2024-08-07 10:33:20|192966.1|192841.1|192966.1|192841.1|192966.1|192841.1|192966.1|192841.1|1
1723026810000|2024-08-07 10:33:30|192965.2|192840.2|192935.6|192810.6|192965.2|192840.2|192931.5|192806.5|8
1723026820000|2024-08-07 10:33:40|192934.5|192809.5|192918.6|192793.6|192934.7|192809.7|192917.8|192792.8|17
1723026830000|2024-08-07 10:33:50|192916.2|192791.2|192917|192792|192917|192792|192908|192783|7
1723026840000|2024-08-07 10:34:00|192920.3|192795.3|192913.8|192788.8|192920.8|192795.8|192908.3|192783.3|17
1723026850000|2024-08-07 10:34:10|192915.1|192790.1|192914.5|192789.5|192919.5|192794.5|192914.5|192789.5|6
1723026860000|2024-08-07 10:34:20|192913.4|192788.4|192914.2|192789.2|192914.2|192789.2|192913.4|192788.4|3
1723026870000|2024-08-07 10:34:30|192915|192790|192929|192804|192930.8|192805.8|192915|192790|10
1723026880000|2024-08-07 10:34:40|192930.4|192805.4|192966.3|192841.3|192967.9|192842.9|192930.1|192805.1|13
1723026890000|2024-08-07 10:34:50|192967|192842|192969.7|192844.7|192975|192850|192962.1|192837.1|15
1723026900000|2024-08-07 10:35:00|192968.8|192843.8|192972.1|192847.1|192974|192849|192965.1|192840.1|15
1723026910000|2024-08-07 10:35:10|192973.2|192848.2|192964.6|192839.6|192975.2|192850.2|192963.7|192838.7|26
1723026920000|2024-08-07 10:35:20|192963.8|192838.8|192968.3|192843.3|192974.5|192849.5|192961.9|192836.9|18
1723026930000|2024-08-07 10:35:30|192972.9|192847.9|193005.9|192880.9|193011.9|192886.9|192966.1|192841.1|26
1723026940000|2024-08-07 10:35:40|193005.4|192880.4|193006.8|192881.8|193008.9|192883.9|193002.9|192877.9|13
1723026950000|2024-08-07 10:35:50|193008.1|192883.1|192940.3|192815.3|193008.5|192883.5|192932.5|192807.5|25
1723026960000|2024-08-07 10:36:00|192936.6|192811.6|192966.5|192841.5|192967.5|192842.5|192934.5|192809.5|11
1723026970000|2024-08-07 10:36:10|192965.7|192840.7|192967|192842|192967.7|192842.7|192957.2|192832.2|12
1723026980000|2024-08-07 10:36:20|192968.8|192843.8|192971.3|192846.3|192980.2|192855.2|192968.8|192843.8|10
1723026990000|2024-08-07 10:36:30|192968.9|192843.9|192970|192845|192971.2|192846.2|192965.2|192840.2|13
1723027000000|2024-08-07 10:36:40|192970.8|192845.8|192961.4|192836.4|192970.8|192845.8|192955.5|192830.5|17
1723027010000|2024-08-07 10:36:50|192960.8|192835.8|192958.6|192833.6|192963.3|192838.3|192957.1|192832.1|13
1723027020000|2024-08-07 10:37:00|192960|192835|192956.6|192831.6|192961.7|192836.7|192956.6|192831.6|10
1723027030000|2024-08-07 10:37:10|192955.4|192830.4|192956.2|192831.2|192966.2|192841.2|192938.2|192813.2|17
1723027040000|2024-08-07 10:37:20|192957.5|192832.5|192944.9|192819.9|192957.5|192832.5|192944.9|192819.9|8
1723027050000|2024-08-07 10:37:30|192945.8|192820.8|192953.5|192828.5|192953.5|192828.5|192944.3|192819.3|12
1723027060000|2024-08-07 10:37:40|192937.1|192812.1|192909.5|192784.5|192937.1|192812.1|192902.1|192777.1|29
1723027070000|2024-08-07 10:37:50|192908.8|192783.8|192776.3|192651.3|192908.8|192783.8|192776.3|192651.3|21
1723027080000|2024-08-07 10:38:00|192779|192654|192759.2|192634.2|192795.4|192670.4|192759.2|192634.2|16
1723027090000|2024-08-07 10:38:10|192757.9|192632.9|192755.2|192630.2|192762.2|192637.2|192746.2|192621.2|18
1723027100000|2024-08-07 10:38:20|192753.9|192628.9|192755.4|192630.4|192755.4|192630.4|192753.9|192628.9|4
1723027110000|2024-08-07 10:38:30|192758.6|192633.6|192805|192680|192805.5|192680.5|192758.6|192633.6|5
1723027120000|2024-08-07 10:38:40|192803.9|192678.9|192822.1|192697.1|192822.1|192697.1|192803.9|192678.9|12
1723027130000|2024-08-07 10:38:50|192821|192696|192845.4|192720.4|192845.4|192720.4|192821|192696|5
1723027140000|2024-08-07 10:39:00|192850.9|192725.9|192869.2|192744.2|192869.2|192744.2|192835.7|192710.7|25
1723027150000|2024-08-07 10:39:10|192867.4|192742.4|192926.2|192801.2|192932.5|192807.5|192866.1|192741.1|10
1723027160000|2024-08-07 10:39:20|192904.8|192779.8|192907.4|192782.4|192934.8|192809.8|192903.3|192778.3|18
1723027170000|2024-08-07 10:39:30|192905.8|192780.8|192905.8|192780.8|192936.8|192811.8|192904.2|192779.2|20
1723027180000|2024-08-07 10:39:40|192907.5|192782.5|192918.1|192793.1|192928.8|192803.8|192900.1|192775.1|12
1723027190000|2024-08-07 10:39:50|192917.6|192792.6|192920.5|192795.5|192924.6|192799.6|192897.2|192772.2|18
1723027200000|2024-08-07 10:40:00|192916.8|192791.8|192928.9|192803.9|192929.9|192804.9|192904.4|192779.4|30
1723027210000|2024-08-07 10:40:10|192925.6|192800.6|192926.4|192801.4|192930.7|192805.7|192921.5|192796.5|12
1723027220000|2024-08-07 10:40:20|192924.8|192799.8|192917.3|192792.3|192924.8|192799.8|192917.3|192792.3|12
1723027230000|2024-08-07 10:40:30|192916.8|192791.8|192919.3|192794.3|192919.4|192794.4|192902.9|192777.9|12
1723027240000|2024-08-07 10:40:40|192917.9|192792.9|192917.4|192792.4|192917.9|192792.9|192910.1|192785.1|10
1723027250000|2024-08-07 10:40:50|192917.5|192792.5|192921.3|192796.3|192925.6|192800.6|192917.5|192792.5|7
1723027260000|2024-08-07 10:41:00|192920.9|192795.9|192917.3|192792.3|192921.2|192796.2|192917.3|192792.3|11
1723027270000|2024-08-07 10:41:10|192918.5|192793.5|192919.4|192794.4|192922.8|192797.8|192898.9|192773.9|20
1723027280000|2024-08-07 10:41:20|192920.9|192795.9|192919.9|192794.9|192921.8|192796.8|192919.9|192794.9|5
1723027290000|2024-08-07 10:41:30|192920.6|192795.6|192919.8|192794.8|192923|192798|192919.8|192794.8|5
1723027300000|2024-08-07 10:41:40|192923.7|192798.7|192920.3|192795.3|192923.7|192798.7|192912.5|192787.5|7
1723027310000|2024-08-07 10:41:50|192919.2|192794.2|192920.3|192795.3|192921.8|192796.8|192919.2|192794.2|11
1723027320000|2024-08-07 10:42:00|192912.8|192787.8|192922.7|192797.7|192924.1|192799.1|192911.7|192786.7|12
1723027330000|2024-08-07 10:42:10|192923.5|192798.5|192959.1|192834.1|192963.2|192838.2|192922.5|192797.5|15
1723027340000|2024-08-07 10:42:20|192958.4|192833.4|192958.9|192833.9|192959.4|192834.4|192958.4|192833.4|4
1723027350000|2024-08-07 10:42:30|192958.1|192833.1|192956.9|192831.9|192959.1|192834.1|192956.9|192831.9|5
1723027360000|2024-08-07 10:42:40|192957.3|192832.3|192959|192834|192960.1|192835.1|192957.3|192832.3|7
1723027370000|2024-08-07 10:42:50|192958.4|192833.4|192958.4|192833.4|192958.4|192833.4|192958.4|192833.4|1
1723027380000|2024-08-07 10:43:00|192957.4|192832.4|192952.3|192827.3|192957.4|192832.4|192934.7|192809.7|14
1723027390000|2024-08-07 10:43:10|192951.3|192826.3|192956.7|192831.7|192957.3|192832.3|192949.8|192824.8|8
1723027400000|2024-08-07 10:43:20|192956.5|192831.5|192973|192848|192975.8|192850.8|192956.5|192831.5|14
1723027410000|2024-08-07 10:43:30|192972.3|192847.3|192996.1|192871.1|193033.4|192908.4|192970.2|192845.2|18
1723027420000|2024-08-07 10:43:40|192997.4|192872.4|193028.8|192903.8|193030.3|192905.3|192996.3|192871.3|9
1723027430000|2024-08-07 10:43:50|193027.8|192902.8|193027.4|192902.4|193033.9|192908.9|193006.6|192881.6|14
1723027440000|2024-08-07 10:44:00|193024.3|192899.3|193024.3|192899.3|193024.3|192899.3|193024.3|192899.3|1
1723027450000|2024-08-07 10:44:10|193026.4|192901.4|193036.3|192911.3|193042.6|192917.6|193024|192899|24
1723027460000|2024-08-07 10:44:20|193036.8|192911.8|193041.7|192916.7|193043|192918|193036.8|192911.8|9
1723027470000|2024-08-07 10:44:30|193040.5|192915.5|193054.2|192929.2|193054.2|192929.2|193039.8|192914.8|9
1723027480000|2024-08-07 10:44:40|193052.8|192927.8|193031|192906|193052.8|192927.8|193019.2|192894.2|15
1723027490000|2024-08-07 10:44:50|193032.1|192907.1|193061.9|192936.9|193062.1|192937.1|193032.1|192907.1|15
1723027500000|2024-08-07 10:45:00|193064.2|192939.2|193098.9|192973.9|193098.9|192973.9|193064.2|192939.2|8
1723027510000|2024-08-07 10:45:10|193097.7|192972.7|193097.7|192972.7|193097.7|192972.7|193097.7|192972.7|1
1723027520000|2024-08-07 10:45:20|193097.2|192972.2|193098.4|192973.4|193098.4|192973.4|193097.2|192972.2|4
1723027540000|2024-08-07 10:45:40|193099.5|192974.5|193095.8|192970.8|193099.5|192974.5|193086.3|192961.3|7
1723027550000|2024-08-07 10:45:50|193098.6|192973.6|193099.6|192974.6|193099.6|192974.6|193096.7|192971.7|4
1723027560000|2024-08-07 10:46:00|193101.3|192976.3|193097.2|192972.2|193104.5|192979.5|193097.2|192972.2|14
1723027570000|2024-08-07 10:46:10|193092.4|192967.4|193043.3|192918.3|193092.4|192967.4|193030|192905|16
1723027580000|2024-08-07 10:46:20|193044.9|192919.9|193036.7|192911.7|193051.7|192926.7|193034.1|192909.1|14
1723027590000|2024-08-07 10:46:30|193034.5|192909.5|193027.4|192902.4|193037.5|192912.5|193022.2|192897.2|25
1723027600000|2024-08-07 10:46:40|193021.2|192896.2|193045.8|192920.8|193047.7|192922.7|193021.2|192896.2|12
1723027610000|2024-08-07 10:46:50|193037.5|192912.5|193036.8|192911.8|193040|192915|193035.6|192910.6|10
1723027620000|2024-08-07 10:47:00|193037.5|192912.5|193031.1|192906.1|193038.6|192913.6|193030.9|192905.9|13
1723027630000|2024-08-07 10:47:10|193031|192906|193020.1|192895.1|193031|192906|193009.8|192884.8|14
1723027640000|2024-08-07 10:47:20|193018.8|192893.8|193008.6|192883.6|193023|192898|193006.2|192881.2|20
1723027650000|2024-08-07 10:47:30|193011.2|192886.2|193006.9|192881.9|193011.2|192886.2|192998.5|192873.5|16
1723027660000|2024-08-07 10:47:40|193005.7|192880.7|193004.1|192879.1|193005.7|192880.7|192995.2|192870.2|17
1723027670000|2024-08-07 10:47:50|193002.8|192877.8|193005.5|192880.5|193005.5|192880.5|193002.8|192877.8|4
1723027680000|2024-08-07 10:48:00|193006.6|192881.6|193018.3|192893.3|193027.1|192902.1|193005.7|192880.7|14
1723027690000|2024-08-07 10:48:10|193016.8|192891.8|193037.2|192912.2|193037.2|192912.2|193006|192881|9
1723027700000|2024-08-07 10:48:20|193034.6|192909.6|193037.1|192912.1|193037.1|192912.1|193033.7|192908.7|11
1723027710000|2024-08-07 10:48:30|193036.3|192911.3|193015|192890|193036.4|192911.4|193010.1|192885.1|21
1723027720000|2024-08-07 10:48:40|193012.4|192887.4|192999.8|192874.8|193017.6|192892.6|192993.5|192868.5|20
1723027730000|2024-08-07 10:48:50|193000.2|192875.2|192997.5|192872.5|193006.8|192881.8|192996.9|192871.9|16
1723027740000|2024-08-07 10:49:00|192996.9|192871.9|192986.4|192861.4|192999.1|192874.1|192980.6|192855.6|17
1723027750000|2024-08-07 10:49:10|192982.3|192857.3|192968.1|192843.1|192982.3|192857.3|192962.8|192837.8|17
1723027760000|2024-08-07 10:49:20|192966|192841|192971.5|192846.5|192983.2|192858.2|192966|192841|11
1723027770000|2024-08-07 10:49:30|192971.4|192846.4|192978.5|192853.5|192982.4|192857.4|192971.4|192846.4|4
1723027780000|2024-08-07 10:49:40|192980.9|192855.9|192974|192849|192986|192861|192966|192841|18
1723027790000|2024-08-07 10:49:50|192975.1|192850.1|192968.6|192843.6|192975.3|192850.3|192965.4|192840.4|20
1723027800000|2024-08-07 10:50:00|192967.5|192842.5|192846.2|192721.2|192968.6|192843.6|192846.2|192721.2|21
1723027810000|2024-08-07 10:50:10|192847.9|192722.9|192933.1|192808.1|192933.5|192808.5|192847.9|192722.9|20
1723027820000|2024-08-07 10:50:20|192934.7|192809.7|192933.9|192808.9|192936|192811|192933.6|192808.6|15
1723027830000|2024-08-07 10:50:30|192936|192811|192938.1|192813.1|192938.1|192813.1|192933.5|192808.5|12
1723027840000|2024-08-07 10:50:40|192939.7|192814.7|192928.6|192803.6|192939.7|192814.7|192927|192802|13
1723027850000|2024-08-07 10:50:50|192927.2|192802.2|192929.6|192804.6|192932.5|192807.5|192926.3|192801.3|13
1723027860000|2024-08-07 10:51:00|192909.2|192784.2|192927|192802|192927|192802|192909.2|192784.2|14
1723027870000|2024-08-07 10:51:10|192926.3|192801.3|192919.7|192794.7|192926.3|192801.3|192919.6|192794.6|15
1723027880000|2024-08-07 10:51:20|192919.8|192794.8|192921|192796|192921|192796|192919.8|192794.8|2
1723027890000|2024-08-07 10:51:30|192920.5|192795.5|192934.6|192809.6|192941.1|192816.1|192919.4|192794.4|11
1723027900000|2024-08-07 10:51:40|192933.8|192808.8|192935.9|192810.9|192935.9|192810.9|192931.9|192806.9|9
1723027910000|2024-08-07 10:51:50|192935.8|192810.8|192938.7|192813.7|192940.1|192815.1|192935.8|192810.8|7
1723027920000|2024-08-07 10:52:00|192937.5|192812.5|192937.5|192812.5|192937.5|192812.5|192936.9|192811.9|3
1723027930000|2024-08-07 10:52:10|192935.5|192810.5|192938.6|192813.6|192938.6|192813.6|192935.5|192810.5|4
1723027940000|2024-08-07 10:52:20|192937.5|192812.5|192940.6|192815.6|192940.6|192815.6|192935.6|192810.6|7
1723027950000|2024-08-07 10:52:30|192936.9|192811.9|192938|192813|192941.5|192816.5|192935.1|192810.1|10
1723027960000|2024-08-07 10:52:40|192934.8|192809.8|192937.1|192812.1|192937.8|192812.8|192934.5|192809.5|8
1723027970000|2024-08-07 10:52:50|192935.1|192810.1|192936.9|192811.9|192936.9|192811.9|192933.5|192808.5|6
1723027980000|2024-08-07 10:53:00|192938.4|192813.4|192940.2|192815.2|192940.2|192815.2|192936|192811|5
1723027990000|2024-08-07 10:53:10|192942.5|192817.5|192943.4|192818.4|192945.2|192820.2|192940.3|192815.3|10
1723028000000|2024-08-07 10:53:20|192943.6|192818.6|192950.3|192825.3|192954.4|192829.4|192943.6|192818.6|8
1723028010000|2024-08-07 10:53:30|192952.3|192827.3|192937|192812|192952.3|192827.3|192934.7|192809.7|12
1723028020000|2024-08-07 10:53:40|192935.3|192810.3|192934.2|192809.2|192935.3|192810.3|192931.9|192806.9|4
1723028030000|2024-08-07 10:53:50|192934.1|192809.1|192941.2|192816.2|192944.7|192819.7|192918.9|192793.9|7
1723028040000|2024-08-07 10:54:00|192942.4|192817.4|192970.2|192845.2|192977.3|192852.3|192938.8|192813.8|14
1723028050000|2024-08-07 10:54:10|192967.6|192842.6|192967.8|192842.8|192970.1|192845.1|192965.9|192840.9|9
1723028060000|2024-08-07 10:54:20|192969|192844|192964.9|192839.9|192970.8|192845.8|192951|192826|17
1723028070000|2024-08-07 10:54:30|192963.3|192838.3|192947.9|192822.9|192963.3|192838.3|192945.1|192820.1|10
1723028080000|2024-08-07 10:54:40|192949.2|192824.2|192951.6|192826.6|192951.6|192826.6|192949.2|192824.2|2
1723028090000|2024-08-07 10:54:50|192950.8|192825.8|192951.1|192826.1|192951.1|192826.1|192950.7|192825.7|3
1723028100000|2024-08-07 10:55:00|192948.8|192823.8|192955.4|192830.4|192955.4|192830.4|192948.8|192823.8|6
1723028110000|2024-08-07 10:55:10|192954.9|192829.9|192965.7|192840.7|192965.8|192840.8|192954.9|192829.9|8
1723028120000|2024-08-07 10:55:20|192964.4|192839.4|192966.4|192841.4|192966.4|192841.4|192962.6|192837.6|18
1723028130000|2024-08-07 10:55:30|192967.3|192842.3|192982.7|192857.7|192983.4|192858.4|192964.5|192839.5|13
1723028140000|2024-08-07 10:55:40|192983.4|192858.4|192986|192861|192988.2|192863.2|192983.4|192858.4|11
1723028150000|2024-08-07 10:55:50|192986.7|192861.7|192943.9|192818.9|192986.7|192861.7|192939.9|192814.9|15
1723028160000|2024-08-07 10:56:00|192943.3|192818.3|192942.4|192817.4|192943.3|192818.3|192939.1|192814.1|7
1723028170000|2024-08-07 10:56:10|192945.1|192820.1|192940.7|192815.7|192946.9|192821.9|192939.8|192814.8|13
1723028180000|2024-08-07 10:56:20|192941.1|192816.1|192938.8|192813.8|192942.8|192817.8|192938.8|192813.8|10
1723028190000|2024-08-07 10:56:30|192939.6|192814.6|192953.2|192828.2|192961|192836|192939.6|192814.6|15
1723028200000|2024-08-07 10:56:40|192953.8|192828.8|192973.2|192848.2|192976.5|192851.5|192950.5|192825.5|22
1723028210000|2024-08-07 10:56:50|192971.5|192846.5|193002.4|192877.4|193011.1|192886.1|192970.5|192845.5|19
1723028220000|2024-08-07 10:57:00|193003.9|192878.9|193004.5|192879.5|193006.2|192881.2|193003.3|192878.3|7
1723028230000|2024-08-07 10:57:10|193005.4|192880.4|193032.7|192907.7|193041.9|192916.9|193005.4|192880.4|18
1723028240000|2024-08-07 10:57:20|193031.9|192906.9|193035.3|192910.3|193035.3|192910.3|193031.9|192906.9|11
1723028250000|2024-08-07 10:57:30|193036.7|192911.7|193032.9|192907.9|193037.5|192912.5|193032.9|192907.9|12
1723028260000|2024-08-07 10:57:40|193032.2|192907.2|193035.5|192910.5|193036.1|192911.1|193032.2|192907.2|8
1723028270000|2024-08-07 10:57:50|193036.2|192911.2|193033.2|192908.2|193036.2|192911.2|193033.2|192908.2|8
1723028280000|2024-08-07 10:58:00|193032.4|192907.4|193010.4|192885.4|193033|192908|193009.7|192884.7|10
1723028290000|2024-08-07 10:58:10|193009.7|192884.7|192990|192865|193009.7|192884.7|192985.9|192860.9|14
1723028300000|2024-08-07 10:58:20|192989.3|192864.3|192990.5|192865.5|192990.6|192865.6|192989.2|192864.2|11
1723028310000|2024-08-07 10:58:30|192989.7|192864.7|192986.2|192861.2|192989.7|192864.7|192986.2|192861.2|5
1723028320000|2024-08-07 10:58:40|192988.5|192863.5|192986.9|192861.9|192988.5|192863.5|192986.9|192861.9|3
1723028330000|2024-08-07 10:58:50|192989.2|192864.2|192988.8|192863.8|192989.2|192864.2|192986.8|192861.8|4
1723028350000|2024-08-07 10:59:10|192988.2|192863.2|192987.1|192862.1|192988.2|192863.2|192985.6|192860.6|6
1723028360000|2024-08-07 10:59:20|192981.3|192856.3|192976.8|192851.8|192987.4|192862.4|192975.7|192850.7|9
1723028370000|2024-08-07 10:59:30|192978.6|192853.6|192978.9|192853.9|192979.8|192854.8|192977.1|192852.1|5
1723028380000|2024-08-07 10:59:40|192978.2|192853.2|192973.2|192848.2|192979|192854|192973.2|192848.2|9
1723028390000|2024-08-07 10:59:50|192971.2|192846.2|192986.1|192861.1|192988.1|192863.1|192971.2|192846.2|10
1723028400000|2024-08-07 11:00:00|192989.4|192864.4|192974.1|192849.1|192995.2|192870.2|192973.4|192848.4|20
1723028410000|2024-08-07 11:00:10|192973.1|192848.1|192976.6|192851.6|192976.6|192851.6|192973.1|192848.1|9
1723028420000|2024-08-07 11:00:20|192976.8|192851.8|192975.5|192850.5|192976.8|192851.8|192974.6|192849.6|4
1723028430000|2024-08-07 11:00:30|192975|192850|192986.8|192861.8|192987.7|192862.7|192973.1|192848.1|7
1723028440000|2024-08-07 11:00:40|192987.2|192862.2|192926.4|192801.4|192987.2|192862.2|192926.4|192801.4|13
1723028450000|2024-08-07 11:00:50|192925.6|192800.6|192925.6|192800.6|192925.6|192800.6|192925.6|192800.6|1
1723028460000|2024-08-07 11:01:00|192927.6|192802.6|192884.1|192759.1|192927.6|192802.6|192875.5|192750.5|16
1723028470000|2024-08-07 11:01:10|192880.7|192755.7|192888|192763|192890.3|192765.3|192875.7|192750.7|19
1723028480000|2024-08-07 11:01:20|192891.2|192766.2|192893.2|192768.2|192893.2|192768.2|192888.2|192763.2|12
1723028490000|2024-08-07 11:01:30|192890.1|192765.1|192892.6|192767.6|192892.6|192767.6|192890.1|192765.1|4
1723028500000|2024-08-07 11:01:40|192889.2|192764.2|192890.8|192765.8|192892.1|192767.1|192889.2|192764.2|6
1723028510000|2024-08-07 11:01:50|192891.6|192766.6|192889.7|192764.7|192892.2|192767.2|192888.6|192763.6|7
1723028520000|2024-08-07 11:02:00|192888.9|192763.9|192880.4|192755.4|192889|192764|192875.2|192750.2|8
1723028530000|2024-08-07 11:02:10|192876.8|192751.8|192870.6|192745.6|192876.8|192751.8|192869.9|192744.9|4
1723028540000|2024-08-07 11:02:20|192871.6|192746.6|192794.7|192669.7|192875.6|192750.6|192794.7|192669.7|12
1723028550000|2024-08-07 11:02:30|192819.7|192694.7|192814|192689|192836.1|192711.1|192812.2|192687.2|24
1723028560000|2024-08-07 11:02:40|192811|192686|192812.1|192687.1|192815.5|192690.5|192810.3|192685.3|15
1723028570000|2024-08-07 11:02:50|192811.1|192686.1|192787.6|192662.6|192811.1|192686.1|192787.6|192662.6|13
1723028580000|2024-08-07 11:03:00|192788.9|192663.9|192773|192648|192788.9|192663.9|192736.7|192611.7|31
1723028590000|2024-08-07 11:03:10|192772.4|192647.4|192772.4|192647.4|192776.2|192651.2|192768.3|192643.3|23
1723028600000|2024-08-07 11:03:20|192776.3|192651.3|192785.5|192660.5|192786.7|192661.7|192775|192650|18
1723028610000|2024-08-07 11:03:30|192784.2|192659.2|192773.1|192648.1|192784.2|192659.2|192768.3|192643.3|12
1723028620000|2024-08-07 11:03:40|192774|192649|192775.1|192650.1|192781|192656|192772.2|192647.2|16
1723028630000|2024-08-07 11:03:50|192776|192651|192780|192655|192781.3|192656.3|192773.6|192648.6|17
1723028640000|2024-08-07 11:04:00|192779.1|192654.1|192796.9|192671.9|192808.3|192683.3|192769.4|192644.4|21
1723028650000|2024-08-07 11:04:10|192796.2|192671.2|192769.3|192644.3|192797.5|192672.5|192763.3|192638.3|15
1723028660000|2024-08-07 11:04:20|192767.6|192642.6|192769.1|192644.1|192770.2|192645.2|192767.6|192642.6|12
1723028670000|2024-08-07 11:04:30|192769.4|192644.4|192773.9|192648.9|192775.8|192650.8|192768|192643|13
1723028680000|2024-08-07 11:04:40|192775.5|192650.5|192777|192652|192777|192652|192774.2|192649.2|4
1723028690000|2024-08-07 11:04:50|192776.3|192651.3|192776.2|192651.2|192777.2|192652.2|192775.1|192650.1|11
1723028700000|2024-08-07 11:05:00|192774.7|192649.7|192770.9|192645.9|192774.7|192649.7|192746.3|192621.3|17
1723028710000|2024-08-07 11:05:10|192768.9|192643.9|192756.2|192631.2|192769.9|192644.9|192755|192630|18
1723028720000|2024-08-07 11:05:20|192757.7|192632.7|192762.7|192637.7|192764.6|192639.6|192757.7|192632.7|16
1723028730000|2024-08-07 11:05:30|192763.1|192638.1|192759|192634|192764.1|192639.1|192746.2|192621.2|14
1723028740000|2024-08-07 11:05:40|192757.2|192632.2|192722.4|192597.4|192757.2|192632.2|192721.4|192596.4|19
1723028750000|2024-08-07 11:05:50|192723.3|192598.3|192737.8|192612.8|192743.2|192618.2|192723.3|192598.3|20
1723028760000|2024-08-07 11:06:00|192738.5|192613.5|192740.4|192615.4|192743.9|192618.9|192737|192612|15
1723028770000|2024-08-07 11:06:10|192736.8|192611.8|192736.5|192611.5|192739.5|192614.5|192736.5|192611.5|15
1723028780000|2024-08-07 11:06:20|192738|192613|192737.5|192612.5|192740.6|192615.6|192735.3|192610.3|20
1723028790000|2024-08-07 11:06:30|192737.6|192612.6|192738.6|192613.6|192744.1|192619.1|192737.6|192612.6|15
1723028800000|2024-08-07 11:06:40|192739.3|192614.3|192806|192681|192806.9|192681.9|192739.3|192614.3|17
1723028810000|2024-08-07 11:06:50|192805.3|192680.3|192795.3|192670.3|192805.3|192680.3|192791.1|192666.1|6
1723028820000|2024-08-07 11:07:00|192796.8|192671.8|192802|192677|192811.7|192686.7|192794.6|192669.6|13
1723028830000|2024-08-07 11:07:10|192803.5|192678.5|192804.7|192679.7|192804.7|192679.7|192802.1|192677.1|5
1723028840000|2024-08-07 11:07:20|192806.7|192681.7|192805.5|192680.5|192806.7|192681.7|192801.1|192676.1|16
1723028850000|2024-08-07 11:07:30|192804.9|192679.9|192816|192691|192819.8|192694.8|192804.1|192679.1|13
1723028860000|2024-08-07 11:07:40|192816.4|192691.4|192838.9|192713.9|192873.2|192748.2|192816.4|192691.4|11
1723028870000|2024-08-07 11:07:50|192837.4|192712.4|192844.5|192719.5|192849.3|192724.3|192836.9|192711.9|20
1723028880000|2024-08-07 11:08:00|192849.7|192724.7|192857.5|192732.5|192858|192733|192848.4|192723.4|18
1723028890000|2024-08-07 11:08:10|192856.9|192731.9|192842.5|192717.5|192860.4|192735.4|192840.8|192715.8|23
1723028900000|2024-08-07 11:08:20|192840.2|192715.2|192775.5|192650.5|192847|192722|192775.5|192650.5|22
1723028910000|2024-08-07 11:08:30|192776.6|192651.6|192773.1|192648.1|192782|192657|192773.1|192648.1|18
1723028920000|2024-08-07 11:08:40|192769.9|192644.9|192744.3|192619.3|192778.9|192653.9|192741.9|192616.9|31
1723028930000|2024-08-07 11:08:50|192747.6|192622.6|192736.5|192611.5|192749.3|192624.3|192732.8|192607.8|12
1723028940000|2024-08-07 11:09:00|192735.4|192610.4|192718.2|192593.2|192735.4|192610.4|192718.2|192593.2|9
1723028950000|2024-08-07 11:09:10|192719.2|192594.2|192659.3|192534.3|192719.2|192594.2|192659.3|192534.3|23
1723028960000|2024-08-07 11:09:20|192661.8|192536.8|192680.3|192555.3|192683.9|192558.9|192654|192529|18
1723028970000|2024-08-07 11:09:30|192681.6|192556.6|192704.4|192579.4|192711.2|192586.2|192681.6|192556.6|8
1723028980000|2024-08-07 11:09:40|192702.5|192577.5|192700.4|192575.4|192702.5|192577.5|192688.6|192563.6|13
1723028990000|2024-08-07 11:09:50|192698.7|192573.7|192696.1|192571.1|192724.7|192599.7|192681.4|192556.4|14
1723029000000|2024-08-07 11:10:00|192698.4|192573.4|192687.6|192562.6|192706.1|192581.1|192680.1|192555.1|20
1723029010000|2024-08-07 11:10:10|192687|192562|192672.6|192547.6|192701.2|192576.2|192671.4|192546.4|20
1723029020000|2024-08-07 11:10:20|192673.1|192548.1|192669.4|192544.4|192673.1|192548.1|192666.3|192541.3|10
1723029030000|2024-08-07 11:10:30|192667.9|192542.9|192664.8|192539.8|192676.3|192551.3|192651.2|192526.2|23
1723029040000|2024-08-07 11:10:40|192666.1|192541.1|192666|192541|192667.4|192542.4|192656.6|192531.6|21
1723029050000|2024-08-07 11:10:50|192648.3|192523.3|192653.1|192528.1|192665.8|192540.8|192640.2|192515.2|18
1723029060000|2024-08-07 11:11:00|192647.8|192522.8|192626|192501|192647.8|192522.8|192626|192501|12
1723029070000|2024-08-07 11:11:10|192629.4|192504.4|192629.4|192504.4|192630.1|192505.1|192628.2|192503.2|9
1723029080000|2024-08-07 11:11:20|192631.7|192506.7|192628.5|192503.5|192635.4|192510.4|192625.4|192500.4|7
1723029090000|2024-08-07 11:11:30|192627.9|192502.9|192634.5|192509.5|192637.4|192512.4|192627.9|192502.9|16
1723029100000|2024-08-07 11:11:40|192631.3|192506.3|192637.8|192512.8|192637.8|192512.8|192630.6|192505.6|12
1723029110000|2024-08-07 11:11:50|192638.4|192513.4|192644.9|192519.9|192644.9|192519.9|192638.4|192513.4|4
1723029120000|2024-08-07 11:12:00|192646|192521|192644|192519|192646|192521|192643|192518|5
1723029130000|2024-08-07 11:12:10|192646.7|192521.7|192685.9|192560.9|192698.6|192573.6|192646.7|192521.7|11
1723029140000|2024-08-07 11:12:20|192685.2|192560.2|192724|192599|192735.8|192610.8|192685.2|192560.2|16
1723029150000|2024-08-07 11:12:30|192723.3|192598.3|192735.1|192610.1|192735.1|192610.1|192723.3|192598.3|13
1723029160000|2024-08-07 11:12:40|192735.9|192610.9|192737.4|192612.4|192738.1|192613.1|192734.5|192609.5|10
1723029170000|2024-08-07 11:12:50|192738.8|192613.8|192732.8|192607.8|192738.8|192613.8|192727.8|192602.8|11
1723029180000|2024-08-07 11:13:00|192733.5|192608.5|192735.1|192610.1|192735.2|192610.2|192733.5|192608.5|6
1723029190000|2024-08-07 11:13:10|192736.9|192611.9|192767.3|192642.3|192774.9|192649.9|192735.4|192610.4|14
1723029200000|2024-08-07 11:13:20|192769.4|192644.4|192774|192649|192780.2|192655.2|192769.4|192644.4|12
1723029210000|2024-08-07 11:13:30|192765.5|192640.5|192768|192643|192768.7|192643.7|192764.6|192639.6|14
1723029220000|2024-08-07 11:13:40|192768.8|192643.8|192752.4|192627.4|192770.1|192645.1|192750.8|192625.8|19
1723029230000|2024-08-07 11:13:50|192753.4|192628.4|192744.2|192619.2|192755.8|192630.8|192739.4|192614.4|18
1723029250000|2024-08-07 11:14:10|192743.4|192618.4|192745.9|192620.9|192745.9|192620.9|192728.7|192603.7|7
1723029260000|2024-08-07 11:14:20|192747.4|192622.4|192754.7|192629.7|192774.9|192649.9|192747.4|192622.4|23
1723029270000|2024-08-07 11:14:30|192756.7|192631.7|192770.6|192645.6|192770.6|192645.6|192752.4|192627.4|11
1723029280000|2024-08-07 11:14:40|192771.3|192646.3|192768|192643|192772.6|192647.6|192767.5|192642.5|12
1723029290000|2024-08-07 11:14:50|192766|192641|192764.8|192639.8|192766|192641|192756.8|192631.8|9
1723029300000|2024-08-07 11:15:00|192766.2|192641.2|192727.5|192602.5|192766.2|192641.2|192721.1|192596.1|18
1723029310000|2024-08-07 11:15:10|192728.3|192603.3|192737|192612|192738.9|192613.9|192728.3|192603.3|15
1723029320000|2024-08-07 11:15:20|192736.3|192611.3|192738.4|192613.4|192739.5|192614.5|192736.3|192611.3|5
1723029330000|2024-08-07 11:15:30|192739.2|192614.2|192734.9|192609.9|192739.7|192614.7|192734.9|192609.9|10
1723029340000|2024-08-07 11:15:40|192735.5|192610.5|192737.9|192612.9|192737.9|192612.9|192732.9|192607.9|12
1723029350000|2024-08-07 11:15:50|192737.2|192612.2|192747|192622|192749.7|192624.7|192736|192611|15
1723029360000|2024-08-07 11:16:00|192746.4|192621.4|192750.9|192625.9|192753.4|192628.4|192745|192620|11
1723029370000|2024-08-07 11:16:10|192750.3|192625.3|192753.2|192628.2|192753.2|192628.2|192749|192624|6
1723029380000|2024-08-07 11:16:20|192754.7|192629.7|192760|192635|192765.7|192640.7|192747.1|192622.1|16
1723029390000|2024-08-07 11:16:30|192760.7|192635.7|192754.3|192629.3|192762.8|192637.8|192753.9|192628.9|12
1723029400000|2024-08-07 11:16:40|192754.6|192629.6|192758.8|192633.8|192758.8|192633.8|192754.6|192629.6|4
1723029410000|2024-08-07 11:16:50|192757.3|192632.3|192712.2|192587.2|192758.8|192633.8|192703.9|192578.9|12
1723029420000|2024-08-07 11:17:00|192712.8|192587.8|192712.1|192587.1|192715.9|192590.9|192711.8|192586.8|16
1723029430000|2024-08-07 11:17:10|192711.4|192586.4|192703.2|192578.2|192714.6|192589.6|192696.3|192571.3|10
1723029440000|2024-08-07 11:17:20|192705.6|192580.6|192705.5|192580.5|192710.1|192585.1|192704.7|192579.7|10
1723029450000|2024-08-07 11:17:30|192703.5|192578.5|192665.5|192540.5|192703.5|192578.5|192661.4|192536.4|19
1723029460000|2024-08-07 11:17:40|192667.1|192542.1|192671.6|192546.6|192674.4|192549.4|192667.1|192542.1|14
1723029470000|2024-08-07 11:17:50|192671|192546|192674.2|192549.2|192674.2|192549.2|192667.2|192542.2|14
1723029480000|2024-08-07 11:18:00|192675.7|192550.7|192672.3|192547.3|192685.9|192560.9|192671|192546|23
1723029490000|2024-08-07 11:18:10|192675.1|192550.1|192672.9|192547.9|192676.6|192551.6|192670.9|192545.9|9
1723029500000|2024-08-07 11:18:20|192672.2|192547.2|192630.6|192505.6|192672.2|192547.2|192627.6|192502.6|15
1723029510000|2024-08-07 11:18:30|192631.2|192506.2|192563|192438|192631.8|192506.8|192562.3|192437.3|14
1723029520000|2024-08-07 11:18:40|192552.7|192427.7|192565.2|192440.2|192567.5|192442.5|192552.7|192427.7|19
1723029530000|2024-08-07 11:18:50|192561.1|192436.1|192591.5|192466.5|192603.5|192478.5|192559.9|192434.9|22
1723029540000|2024-08-07 11:19:00|192593.8|192468.8|192592.8|192467.8|192597.4|192472.4|192592.8|192467.8|7
1723029550000|2024-08-07 11:19:10|192593.4|192468.4|192596.2|192471.2|192596.5|192471.5|192593|192468|9
1723029560000|2024-08-07 11:19:20|192597.4|192472.4|192600.3|192475.3|192600.3|192475.3|192591.1|192466.1|17
1723029570000|2024-08-07 11:19:30|192601.6|192476.6|192603.5|192478.5|192604.1|192479.1|192597|192472|16
1723029580000|2024-08-07 11:19:40|192601.8|192476.8|192601|192476|192608.2|192483.2|192601|192476|7
1723029590000|2024-08-07 11:19:50|192600.3|192475.3|192597.4|192472.4|192600.3|192475.3|192596|192471|10
1723029600000|2024-08-07 11:20:00|192598.3|192473.3|192602.7|192477.7|192634.6|192509.6|192595.3|192470.3|16
1723029610000|2024-08-07 11:20:10|192604|192479|192625.4|192500.4|192629.9|192504.9|192604|192479|14
1723029620000|2024-08-07 11:20:20|192624.7|192499.7|192612.7|192487.7|192624.7|192499.7|192611.6|192486.6|10
1723029630000|2024-08-07 11:20:30|192614.4|192489.4|192627.5|192502.5|192628.8|192503.8|192614.4|192489.4|9
1723029640000|2024-08-07 11:20:40|192629|192504|192624.8|192499.8|192630.7|192505.7|192624.6|192499.6|10
1723029650000|2024-08-07 11:20:50|192623.9|192498.9|192616.5|192491.5|192623.9|192498.9|192612.6|192487.6|15
1723029660000|2024-08-07 11:21:00|192613.8|192488.8|192619.8|192494.8|192622.9|192497.9|192611|192486|12
1723029670000|2024-08-07 11:21:10|192619.2|192494.2|192606.5|192481.5|192624|192499|192606.5|192481.5|17
1723029680000|2024-08-07 11:21:20|192607.2|192482.2|192602|192477|192607.2|192482.2|192602|192477|4
1723029690000|2024-08-07 11:21:30|192603.3|192478.3|192606.2|192481.2|192607.1|192482.1|192603.3|192478.3|3
1723029700000|2024-08-07 11:21:40|192605.5|192480.5|192590.2|192465.2|192609|192484|192584.8|192459.8|14
1723029710000|2024-08-07 11:21:50|192590.8|192465.8|192590.8|192465.8|192591.8|192466.8|192589.2|192464.2|9
1723029720000|2024-08-07 11:22:00|192590.5|192465.5|192589.9|192464.9|192590.6|192465.6|192589.8|192464.8|4
1723029730000|2024-08-07 11:22:10|192591.6|192466.6|192588.3|192463.3|192592.3|192467.3|192588.1|192463.1|6
1723029740000|2024-08-07 11:22:20|192590.6|192465.6|192629.5|192504.5|192629.5|192504.5|192590.6|192465.6|5
1723029750000|2024-08-07 11:22:30|192629.7|192504.7|192629.9|192504.9|192630.4|192505.4|192627.7|192502.7|4
1723029760000|2024-08-07 11:22:40|192628.1|192503.1|192620.2|192495.2|192628.1|192503.1|192614|192489|17
1723029770000|2024-08-07 11:22:50|192620.9|192495.9|192621|192496|192625.3|192500.3|192620|192495|7
1723029780000|2024-08-07 11:23:00|192620.3|192495.3|192613.2|192488.2|192620.3|192495.3|192613.2|192488.2|14
1723029790000|2024-08-07 11:23:10|192609.1|192484.1|192624.5|192499.5|192624.5|192499.5|192609.1|192484.1|12
1723029800000|2024-08-07 11:23:20|192624.3|192499.3|192618|192493|192624.3|192499.3|192618|192493|5
1723029810000|2024-08-07 11:23:30|192619.9|192494.9|192621.7|192496.7|192621.7|192496.7|192619.9|192494.9|3
1723029820000|2024-08-07 11:23:40|192623|192498|192675.7|192550.7|192680.7|192555.7|192623|192498|9
1723029830000|2024-08-07 11:23:50|192675|192550|192678.9|192553.9|192687.3|192562.3|192673.7|192548.7|15
1723029840000|2024-08-07 11:24:00|192678.2|192553.2|192656.9|192531.9|192678.2|192553.2|192650|192525|21
1723029850000|2024-08-07 11:24:10|192656.4|192531.4|192655.9|192530.9|192657.6|192532.6|192652.7|192527.7|8
1723029860000|2024-08-07 11:24:20|192655.3|192530.3|192658.9|192533.9|192658.9|192533.9|192655.3|192530.3|7
1723029870000|2024-08-07 11:24:30|192659.6|192534.6|192659.4|192534.4|192659.6|192534.6|192656.7|192531.7|10
1723029880000|2024-08-07 11:24:40|192657.1|192532.1|192681.5|192556.5|192687.3|192562.3|192631.6|192506.6|21
1723029890000|2024-08-07 11:24:50|192684.5|192559.5|192697.5|192572.5|192697.5|192572.5|192684.5|192559.5|14
1723029900000|2024-08-07 11:25:00|192699.6|192574.6|192730.5|192605.5|192732.2|192607.2|192699.6|192574.6|15
1723029910000|2024-08-07 11:25:10|192730.2|192605.2|192748.6|192623.6|192749.2|192624.2|192720.1|192595.1|17
1723029920000|2024-08-07 11:25:20|192747.7|192622.7|192721.9|192596.9|192749.7|192624.7|192697.9|192572.9|21
1723029930000|2024-08-07 11:25:30|192722.6|192597.6|192723.7|192598.7|192728.9|192603.9|192719.1|192594.1|18
1723029940000|2024-08-07 11:25:40|192721.4|192596.4|192709.9|192584.9|192721.4|192596.4|192703.3|192578.3|13
1723029950000|2024-08-07 11:25:50|192672.4|192547.4|192692.9|192567.9|192692.9|192567.9|192672.4|192547.4|26
1723029960000|2024-08-07 11:26:00|192690.9|192565.9|192691.5|192566.5|192692.9|192567.9|192687.2|192562.2|17
1723029970000|2024-08-07 11:26:10|192689.8|192564.8|192693.4|192568.4|192695.1|192570.1|192689.8|192564.8|13
1723029980000|2024-08-07 11:26:20|192693.5|192568.5|192693.2|192568.2|192693.9|192568.9|192691.9|192566.9|11
1723029990000|2024-08-07 11:26:30|192692.5|192567.5|192689.9|192564.9|192692.5|192567.5|192687.7|192562.7|14
1723030000000|2024-08-07 11:26:40|192689.2|192564.2|192662.2|192537.2|192690.4|192565.4|192658.8|192533.8|17
1723030010000|2024-08-07 11:26:50|192662.7|192537.7|192661.1|192536.1|192662.7|192537.7|192660.8|192535.8|9
1723030020000|2024-08-07 11:27:00|192660.5|192535.5|192665.2|192540.2|192665.4|192540.4|192660.5|192535.5|20
1723030030000|2024-08-07 11:27:10|192667.3|192542.3|192736.7|192611.7|192736.7|192611.7|192667.3|192542.3|19
1723030040000|2024-08-07 11:27:20|192738.2|192613.2|192758.1|192633.1|192767.2|192642.2|192725.3|192600.3|18
1723030050000|2024-08-07 11:27:30|192738.6|192613.6|192778.3|192653.3|192779.8|192654.8|192738.6|192613.6|18
1723030060000|2024-08-07 11:27:40|192779.9|192654.9|192803.5|192678.5|192803.5|192678.5|192779.5|192654.5|12
1723030070000|2024-08-07 11:27:50|192790.2|192665.2|192784|192659|192796.8|192671.8|192784|192659|8
1723030080000|2024-08-07 11:28:00|192784.7|192659.7|192787.6|192662.6|192803.5|192678.5|192784.7|192659.7|16
1723030090000|2024-08-07 11:28:10|192788.8|192663.8|192773.5|192648.5|192801.9|192676.9|192767|192642|18
1723030100000|2024-08-07 11:28:20|192772.3|192647.3|192792.7|192667.7|192808.1|192683.1|192772.3|192647.3|12
1723030110000|2024-08-07 11:28:30|192791.9|192666.9|192801.8|192676.8|192802.6|192677.6|192791.2|192666.2|17
1723030120000|2024-08-07 11:28:40|192800.4|192675.4|192764.6|192639.6|192801|192676|192764.6|192639.6|17
1723030130000|2024-08-07 11:28:50|192763.4|192638.4|192772.9|192647.9|192773.5|192648.5|192763.4|192638.4|19
1723030140000|2024-08-07 11:29:00|192773.3|192648.3|192771.6|192646.6|192791.1|192666.1|192765.5|192640.5|12
1723030150000|2024-08-07 11:29:10|192768.8|192643.8|192728.6|192603.6|192771|192646|192728.6|192603.6|16
1723030160000|2024-08-07 11:29:20|192730.4|192605.4|192744.4|192619.4|192756.3|192631.3|192727.8|192602.8|25
1723030170000|2024-08-07 11:29:30|192742.9|192617.9|192754.2|192629.2|192759.5|192634.5|192742.3|192617.3|14
1723030180000|2024-08-07 11:29:40|192754.8|192629.8|192775.9|192650.9|192775.9|192650.9|192754.8|192629.8|10
1723030190000|2024-08-07 11:29:50|192775|192650|192773.2|192648.2|192777.7|192652.7|192773.2|192648.2|15
1723030200000|2024-08-07 11:30:00|192770|192645|192766.9|192641.9|192774.7|192649.7|192764|192639|18
1723030210000|2024-08-07 11:30:10|192767.7|192642.7|192776.8|192651.8|192776.8|192651.8|192758.8|192633.8|13
1723030220000|2024-08-07 11:30:20|192775.5|192650.5|192778.6|192653.6|192778.6|192653.6|192774|192649|17
1723030230000|2024-08-07 11:30:30|192817.1|192692.1|192812.1|192687.1|192821.3|192696.3|192812.1|192687.1|14
1723030240000|2024-08-07 11:30:40|192813.6|192688.6|192883.8|192758.8|192908.4|192783.4|192813.6|192688.6|25
1723030250000|2024-08-07 11:30:50|192884|192759|192888.1|192763.1|192894.3|192769.3|192873.4|192748.4|18
1723030260000|2024-08-07 11:31:00|192889.1|192764.1|192878.9|192753.9|192908.2|192783.2|192861.1|192736.1|28
1723030270000|2024-08-07 11:31:10|192874.7|192749.7|192862|192737|192898.8|192773.8|192858.7|192733.7|13
1723030280000|2024-08-07 11:31:20|192862.4|192737.4|192863.3|192738.3|192865.3|192740.3|192859.9|192734.9|7
1723030290000|2024-08-07 11:31:30|192865.8|192740.8|192891.8|192766.8|192895.9|192770.9|192859.7|192734.7|20
1723030300000|2024-08-07 11:31:40|192894.8|192769.8|192883.5|192758.5|192894.8|192769.8|192880.9|192755.9|20
1723030310000|2024-08-07 11:31:50|192884.3|192759.3|192938.5|192813.5|192939|192814|192884.3|192759.3|22
1723030320000|2024-08-07 11:32:00|192936.9|192811.9|192964.7|192839.7|192972.8|192847.8|192928.3|192803.3|18
1723030330000|2024-08-07 11:32:10|192964|192839|192972.8|192847.8|192972.8|192847.8|192964|192839|23
1723030340000|2024-08-07 11:32:20|192971.6|192846.6|192965.4|192840.4|192973|192848|192965.4|192840.4|7
1723030350000|2024-08-07 11:32:30|192965.2|192840.2|192969.2|192844.2|192974.8|192849.8|192964.3|192839.3|13
1723030360000|2024-08-07 11:32:40|192969.9|192844.9|193030.4|192905.4|193031.2|192906.2|192969.9|192844.9|25
1723030370000|2024-08-07 11:32:50|193031.5|192906.5|193076.4|192951.4|193086.9|192961.9|193029.6|192904.6|23
1723030380000|2024-08-07 11:33:00|193072.8|192947.8|193073.2|192948.2|193075.2|192950.2|193070.4|192945.4|8
1723030390000|2024-08-07 11:33:10|193075.4|192950.4|193018.1|192893.1|193075.4|192950.4|193015.7|192890.7|17
1723030400000|2024-08-07 11:33:20|193022.4|192897.4|193017.7|192892.7|193022.4|192897.4|193013.7|192888.7|15
1723030410000|2024-08-07 11:33:30|193017.5|192892.5|193031.8|192906.8|193031.8|192906.8|193001.5|192876.5|13
1723030420000|2024-08-07 11:33:40|193034.2|192909.2|193128.1|193003.1|193128.1|193003.1|193034.2|192909.2|29
1723030430000|2024-08-07 11:33:50|193132|193007|193120.7|192995.7|193136|193011|193111|192986|18
1723030440000|2024-08-07 11:34:00|193120.3|192995.3|193075.3|192950.3|193120.3|192995.3|193075.3|192950.3|22
1723030450000|2024-08-07 11:34:10|193075.8|192950.8|193083.4|192958.4|193084.9|192959.9|193073.3|192948.3|21
1723030460000|2024-08-07 11:34:20|193083.5|192958.5|193083.6|192958.6|193085.2|192960.2|193082.8|192957.8|9
1723030470000|2024-08-07 11:34:30|193084.3|192959.3|193097|192972|193118.1|192993.1|193083.7|192958.7|21
1723030480000|2024-08-07 11:34:40|193096.1|192971.1|193028.5|192903.5|193096.1|192971.1|193027.5|192902.5|22
1723030490000|2024-08-07 11:34:50|193026.5|192901.5|192957.4|192832.4|193028.7|192903.7|192954.1|192829.1|25
1723030500000|2024-08-07 11:35:00|192954.7|192829.7|193010.8|192885.8|193026.5|192901.5|192948.4|192823.4|29
1723030510000|2024-08-07 11:35:10|193008.1|192883.1|193032.8|192907.8|193040.1|192915.1|193008.1|192883.1|24
1723030520000|2024-08-07 11:35:20|193029.6|192904.6|193011.4|192886.4|193036.9|192911.9|192998.8|192873.8|23
1723030530000|2024-08-07 11:35:30|193010.3|192885.3|193010.1|192885.1|193033|192908|193007.5|192882.5|25
1723030540000|2024-08-07 11:35:40|193009|192884|193012.9|192887.9|193030.5|192905.5|193007.3|192882.3|14
1723030550000|2024-08-07 11:35:50|193015|192890|193004.6|192879.6|193020.3|192895.3|193001.9|192876.9|23
1723030560000|2024-08-07 11:36:00|193003|192878|192983.6|192858.6|193020.4|192895.4|192983.6|192858.6|22
1723030570000|2024-08-07 11:36:10|192987.2|192862.2|192972.7|192847.7|192987.2|192862.2|192967|192842|19
1723030580000|2024-08-07 11:36:20|192971.9|192846.9|192953.5|192828.5|192984.8|192859.8|192953.5|192828.5|18
1723030590000|2024-08-07 11:36:30|192957.1|192832.1|192950.1|192825.1|192957.1|192832.1|192949.1|192824.1|13
1723030600000|2024-08-07 11:36:40|192949.6|192824.6|192946.8|192821.8|192950.3|192825.3|192939.7|192814.7|17
1723030610000|2024-08-07 11:36:50|192949.2|192824.2|192907.4|192782.4|192952.9|192827.9|192903|192778|18
1723030620000|2024-08-07 11:37:00|192904.5|192779.5|192907.7|192782.7|192914.6|192789.6|192904.5|192779.5|24
1723030630000|2024-08-07 11:37:10|192908.9|192783.9|192910.9|192785.9|192914.7|192789.7|192904.2|192779.2|16
1723030640000|2024-08-07 11:37:20|192911.9|192786.9|192914.8|192789.8|192915.7|192790.7|192910.4|192785.4|14
1723030650000|2024-08-07 11:37:30|192916.4|192791.4|192911.3|192786.3|192916.9|192791.9|192911.3|192786.3|13
1723030660000|2024-08-07 11:37:40|192902|192777|192908.8|192783.8|192912.5|192787.5|192902|192777|9
1723030670000|2024-08-07 11:37:50|192907.5|192782.5|192908.8|192783.8|192908.8|192783.8|192904|192779|6
1723030680000|2024-08-07 11:38:00|192911.6|192786.6|192912.9|192787.9|192912.9|192787.9|192906.9|192781.9|4
1723030690000|2024-08-07 11:38:10|192912|192787|192898.5|192773.5|192912.1|192787.1|192873|192748|26
1723030700000|2024-08-07 11:38:20|192898.4|192773.4|192897.8|192772.8|192901|192776|192880|192755|19
1723030710000|2024-08-07 11:38:30|192897|192772|192885|192760|192906|192781|192881.6|192756.6|14
1723030720000|2024-08-07 11:38:40|192885.3|192760.3|192884.3|192759.3|192885.3|192760.3|192884.3|192759.3|2
1723030730000|2024-08-07 11:38:50|192882.5|192757.5|192911.8|192786.8|192911.8|192786.8|192882.5|192757.5|8
1723030740000|2024-08-07 11:39:00|192908.3|192783.3|192931.7|192806.7|192937.4|192812.4|192892|192767|23
1723030750000|2024-08-07 11:39:10|192926.5|192801.5|192927.9|192802.9|192930.8|192805.8|192926.5|192801.5|12
1723030760000|2024-08-07 11:39:20|192927.6|192802.6|192926.4|192801.4|192928.2|192803.2|192926.4|192801.4|8
1723030770000|2024-08-07 11:39:30|192927.2|192802.2|192927|192802|192927.2|192802.2|192927|192802|2
1723030780000|2024-08-07 11:39:40|192926.5|192801.5|192926.6|192801.6|192926.6|192801.6|192926.5|192801.5|2
1723030790000|2024-08-07 11:39:50|192926.5|192801.5|192959|192834|192959|192834|192926.5|192801.5|22
1723030800000|2024-08-07 11:40:00|192955.7|192830.7|193004.8|192879.8|193004.8|192879.8|192953.7|192828.7|12
1723030810000|2024-08-07 11:40:10|193006|192881|192984.1|192859.1|193007|192882|192981.4|192856.4|15
1723030820000|2024-08-07 11:40:20|192985.2|192860.2|192988.5|192863.5|192988.5|192863.5|192982.7|192857.7|9
1723030830000|2024-08-07 11:40:30|192991.1|192866.1|193001|192876|193017.5|192892.5|192991.1|192866.1|5
1723030840000|2024-08-07 11:40:40|193002.4|192877.4|193037.9|192912.9|193049.6|192924.6|193002.4|192877.4|15
1723030850000|2024-08-07 11:40:50|193038.7|192913.7|193035|192910|193073.2|192948.2|193035|192910|13
1723030860000|2024-08-07 11:41:00|193035.1|192910.1|193037.9|192912.9|193039|192914|193032.1|192907.1|15
1723030870000|2024-08-07 11:41:10|193037.4|192912.4|193079.4|192954.4|193079.4|192954.4|193035.8|192910.8|23
1723030880000|2024-08-07 11:41:20|193077.6|192952.6|193042.4|192917.4|193078.1|192953.1|193022|192897|23
1723030890000|2024-08-07 11:41:30|193042.7|192917.7|193060.8|192935.8|193071.1|192946.1|193039.4|192914.4|20
1723030900000|2024-08-07 11:41:40|193059.7|192934.7|193049.1|192924.1|193059.7|192934.7|193032.6|192907.6|19
1723030910000|2024-08-07 11:41:50|193046.3|192921.3|193029.4|192904.4|193064.4|192939.4|193028.6|192903.6|24
1723030920000|2024-08-07 11:42:00|193030.2|192905.2|193012.8|192887.8|193031.5|192906.5|193007.6|192882.6|20
1723030930000|2024-08-07 11:42:10|193013.6|192888.6|193002.3|192877.3|193020.1|192895.1|192998.5|192873.5|22
1723030940000|2024-08-07 11:42:20|193003.5|192878.5|193002.4|192877.4|193014.7|192889.7|193001.5|192876.5|15
1723030950000|2024-08-07 11:42:30|193000.7|192875.7|192992.9|192867.9|193002.8|192877.8|192990.9|192865.9|14
1723030960000|2024-08-07 11:42:40|192992.1|192867.1|192914.5|192789.5|192992.1|192867.1|192907.7|192782.7|27
1723030970000|2024-08-07 11:42:50|192917.6|192792.6|192921.9|192796.9|192935.3|192810.3|192917.6|192792.6|26
1723030980000|2024-08-07 11:43:00|192924|192799|192909.4|192784.4|192924|192799|192909.4|192784.4|16
1723030990000|2024-08-07 11:43:10|192906.1|192781.1|192910.6|192785.6|192911.7|192786.7|192904.1|192779.1|19
1723031000000|2024-08-07 11:43:20|192919.6|192794.6|192945.5|192820.5|192946.6|192821.6|192916.2|192791.2|20
1723031010000|2024-08-07 11:43:30|192945.3|192820.3|192947|192822|192948|192823|192941.7|192816.7|10
1723031020000|2024-08-07 11:43:40|192948.2|192823.2|192887|192762|192948.4|192823.4|192886.3|192761.3|25
1723031030000|2024-08-07 11:43:50|192886.7|192761.7|192874.8|192749.8|192886.7|192761.7|192874.2|192749.2|22
1723031040000|2024-08-07 11:44:00|192872.4|192747.4|192827.6|192702.6|192872.4|192747.4|192812.1|192687.1|21
1723031050000|2024-08-07 11:44:10|192826.8|192701.8|192845.6|192720.6|192846.6|192721.6|192796.9|192671.9|24
1723031060000|2024-08-07 11:44:20|192843.8|192718.8|192841.8|192716.8|192843.8|192718.8|192828.2|192703.2|24
1723031070000|2024-08-07 11:44:30|192839.8|192714.8|192837.6|192712.6|192839.9|192714.9|192820.5|192695.5|15
1723031080000|2024-08-07 11:44:40|192840|192715|192860.9|192735.9|192860.9|192735.9|192840|192715|9
1723031090000|2024-08-07 11:44:50|192859.7|192734.7|192857.9|192732.9|192859.7|192734.7|192851.6|192726.6|15
1723031100000|2024-08-07 11:45:00|192858.7|192733.7|192884.3|192759.3|192887.4|192762.4|192857.5|192732.5|23
1723031110000|2024-08-07 11:45:10|192887.8|192762.8|192937.5|192812.5|192937.7|192812.7|192885.4|192760.4|15
1723031120000|2024-08-07 11:45:20|192934.5|192809.5|192931|192806|192934.5|192809.5|192920.7|192795.7|16
1723031130000|2024-08-07 11:45:30|192925|192800|192951.8|192826.8|192964.7|192839.7|192925|192800|20
1723031140000|2024-08-07 11:45:40|192950.8|192825.8|192949|192824|192955.9|192830.9|192948.3|192823.3|27
1723031150000|2024-08-07 11:45:50|192950.4|192825.4|192997|192872|192997.1|192872.1|192950.1|192825.1|27
1723031160000|2024-08-07 11:46:00|192997.1|192872.1|192994.2|192869.2|193000.8|192875.8|192986.8|192861.8|22
1723031170000|2024-08-07 11:46:10|192995.5|192870.5|192996.6|192871.6|193017.7|192892.7|192979.7|192854.7|26
1723031180000|2024-08-07 11:46:20|192995.7|192870.7|193061.8|192936.8|193061.8|192936.8|192995.7|192870.7|21
1723031190000|2024-08-07 11:46:30|193062.3|192937.3|193005.8|192880.8|193065.4|192940.4|193005.5|192880.5|33
1723031200000|2024-08-07 11:46:40|193006.4|192881.4|193007.8|192882.8|193029.9|192904.9|193001.6|192876.6|29
1723031210000|2024-08-07 11:46:50|193012.3|192887.3|193020.1|192895.1|193030|192905|193005.8|192880.8|21
1723031220000|2024-08-07 11:47:00|193020.6|192895.6|193026.5|192901.5|193028.5|192903.5|192998.3|192873.3|25
1723031230000|2024-08-07 11:47:10|193025|192900|193022.5|192897.5|193033.2|192908.2|193020.7|192895.7|21
1723031240000|2024-08-07 11:47:20|193023.3|192898.3|193018.6|192893.6|193023.8|192898.8|193018.6|192893.6|18
1723031250000|2024-08-07 11:47:30|193020.8|192895.8|192992.1|192867.1|193020.8|192895.8|192990.5|192865.5|12
1723031260000|2024-08-07 11:47:40|192991.8|192866.8|193004.5|192879.5|193014.9|192889.9|192991.8|192866.8|14
1723031270000|2024-08-07 11:47:50|193003.2|192878.2|193025.8|192900.8|193034.9|192909.9|193002.8|192877.8|20
1723031280000|2024-08-07 11:48:00|193025|192900|192979.4|192854.4|193025.9|192900.9|192979.4|192854.4|31
1723031290000|2024-08-07 11:48:10|192981.2|192856.2|192982.7|192857.7|192988.2|192863.2|192964.6|192839.6|25
1723031300000|2024-08-07 11:48:20|192985.6|192860.6|192961.1|192836.1|192985.6|192860.6|192953|192828|16
1723031310000|2024-08-07 11:48:30|192960.3|192835.3|192984.9|192859.9|192986.1|192861.1|192952.7|192827.7|27
1723031320000|2024-08-07 11:48:40|192986.8|192861.8|192948.5|192823.5|192991.2|192866.2|192939.8|192814.8|31
1723031330000|2024-08-07 11:48:50|192949.3|192824.3|192953.7|192828.7|192955.5|192830.5|192941.8|192816.8|23
1723031340000|2024-08-07 11:49:00|192954.6|192829.6|192939.9|192814.9|192955.7|192830.7|192932.1|192807.1|24
1723031350000|2024-08-07 11:49:10|192935.3|192810.3|192937.7|192812.7|192941.1|192816.1|192932.2|192807.2|11
1723031360000|2024-08-07 11:49:20|192935.7|192810.7|192936.1|192811.1|192943|192818|192932.1|192807.1|14
1723031370000|2024-08-07 11:49:30|192928.7|192803.7|192940.3|192815.3|192942.5|192817.5|192928.7|192803.7|13
1723031380000|2024-08-07 11:49:40|192942.2|192817.2|192953|192828|192953|192828|192942.2|192817.2|7
1723031390000|2024-08-07 11:49:50|192954.8|192829.8|192946.8|192821.8|192956.1|192831.1|192946.5|192821.5|14
1723031400000|2024-08-07 11:50:00|192953.3|192828.3|192949.9|192824.9|192953.3|192828.3|192943.7|192818.7|15
1723031410000|2024-08-07 11:50:10|192950.6|192825.6|192927.1|192802.1|192950.6|192825.6|192926.3|192801.3|8
1723031420000|2024-08-07 11:50:20|192932.4|192807.4|192915.5|192790.5|192933.6|192808.6|192894.6|192769.6|16
1723031430000|2024-08-07 11:50:30|192916.2|192791.2|192916.7|192791.7|192923.8|192798.8|192915|192790|13
1723031440000|2024-08-07 11:50:40|192916|192791|192918.4|192793.4|192918.8|192793.8|192916|192791|5
1723031450000|2024-08-07 11:50:50|192917.6|192792.6|192838.2|192713.2|192917.6|192792.6|192794.4|192669.4|27
1723031460000|2024-08-07 11:51:00|192831.9|192706.9|192816.6|192691.6|192839.9|192714.9|192814.6|192689.6|19
1723031470000|2024-08-07 11:51:10|192815.8|192690.8|192787.9|192662.9|192815.8|192690.8|192780.6|192655.6|21
1723031480000|2024-08-07 11:51:20|192787.1|192662.1|192767.7|192642.7|192788.2|192663.2|192764|192639|17
1723031490000|2024-08-07 11:51:30|192768.4|192643.4|192803.7|192678.7|192809.6|192684.6|192767.7|192642.7|15
1723031500000|2024-08-07 11:51:40|192801.8|192676.8|192801.8|192676.8|192801.8|192676.8|192788|192663|11
1723031510000|2024-08-07 11:51:50|192802.6|192677.6|192790.4|192665.4|192802.6|192677.6|192779.8|192654.8|22
1723031520000|2024-08-07 11:52:00|192790.6|192665.6|192830.7|192705.7|192833|192708|192784.5|192659.5|18
1723031530000|2024-08-07 11:52:10|192867.4|192742.4|192865.8|192740.8|192871.9|192746.9|192862.3|192737.3|13
1723031540000|2024-08-07 11:52:20|192866.3|192741.3|192876.3|192751.3|192877.4|192752.4|192834.5|192709.5|24
1723031550000|2024-08-07 11:52:30|192877.3|192752.3|192878.8|192753.8|192889.3|192764.3|192877.3|192752.3|13
1723031560000|2024-08-07 11:52:40|192878.4|192753.4|192875.7|192750.7|192879.4|192754.4|192875|192750|15
1723031570000|2024-08-07 11:52:50|192876.8|192751.8|192873|192748|192883.4|192758.4|192871.5|192746.5|14
1723031580000|2024-08-07 11:53:00|192873.5|192748.5|192873.4|192748.4|192875.4|192750.4|192869.4|192744.4|14
1723031590000|2024-08-07 11:53:10|192873.5|192748.5|192900|192775|192908.9|192783.9|192873.5|192748.5|16
1723031600000|2024-08-07 11:53:20|192899.9|192774.9|192910.4|192785.4|192928.8|192803.8|192899.9|192774.9|10
1723031610000|2024-08-07 11:53:30|192912|192787|192913.2|192788.2|192915.1|192790.1|192912|192787|4
1723031620000|2024-08-07 11:53:40|192914|192789|192918.9|192793.9|192919|192794|192913.2|192788.2|11
1723031630000|2024-08-07 11:53:50|192918.8|192793.8|192932|192807|192943.3|192818.3|192918.8|192793.8|11
1723031640000|2024-08-07 11:54:00|192930.3|192805.3|192896.7|192771.7|192930.3|192805.3|192892.2|192767.2|12
1723031650000|2024-08-07 11:54:10|192897.6|192772.6|192906.7|192781.7|192920.2|192795.2|192897.6|192772.6|22
1723031660000|2024-08-07 11:54:20|192909.8|192784.8|192912.3|192787.3|192913.4|192788.4|192907.9|192782.9|14
1723031670000|2024-08-07 11:54:30|192912.6|192787.6|192914.7|192789.7|192915.4|192790.4|192912.6|192787.6|14
1723031680000|2024-08-07 11:54:40|192913.2|192788.2|192915.1|192790.1|192915.1|192790.1|192909.2|192784.2|14
1723031690000|2024-08-07 11:54:50|192916.6|192791.6|192938.7|192813.7|192938.7|192813.7|192914.4|192789.4|10
1723031700000|2024-08-07 11:55:00|192935.4|192810.4|192984.6|192859.6|192988.7|192863.7|192933.2|192808.2|23
1723031710000|2024-08-07 11:55:10|192985.4|192860.4|192919.5|192794.5|192990.5|192865.5|192911.1|192786.1|18
1723031720000|2024-08-07 11:55:20|192920.3|192795.3|192894.4|192769.4|192920.3|192795.3|192891|192766|15
1723031730000|2024-08-07 11:55:30|192897.1|192772.1|192859.7|192734.7|192904.2|192779.2|192859.7|192734.7|14
1723031740000|2024-08-07 11:55:40|192858.6|192733.6|192840.9|192715.9|192858.6|192733.6|192811.3|192686.3|25
1723031750000|2024-08-07 11:55:50|192840.1|192715.1|192854|192729|192855.9|192730.9|192840.1|192715.1|22
1723031760000|2024-08-07 11:56:00|192846.8|192721.8|192892.2|192767.2|192892.2|192767.2|192846.8|192721.8|23
1723031770000|2024-08-07 11:56:10|192890|192765|192893.1|192768.1|192917|192792|192889.8|192764.8|23
1723031780000|2024-08-07 11:56:20|192894.1|192769.1|192888.9|192763.9|192919.6|192794.6|192888.9|192763.9|26
1723031790000|2024-08-07 11:56:30|192888.1|192763.1|192876.4|192751.4|192898.7|192773.7|192875.8|192750.8|22
1723031800000|2024-08-07 11:56:40|192871.8|192746.8|192883.3|192758.3|192883.3|192758.3|192871.8|192746.8|24
1723031810000|2024-08-07 11:56:50|192882.1|192757.1|192862.7|192737.7|192882.1|192757.1|192848.5|192723.5|21
1723031820000|2024-08-07 11:57:00|192863|192738|192931.5|192806.5|192933|192808|192854.5|192729.5|28
1723031830000|2024-08-07 11:57:10|192934|192809|192937.9|192812.9|192938.2|192813.2|192933.6|192808.6|12
1723031840000|2024-08-07 11:57:20|192937.2|192812.2|192982.3|192857.3|192983.4|192858.4|192937.2|192812.2|15
1723031850000|2024-08-07 11:57:30|192978.5|192853.5|192953.5|192828.5|192978.5|192853.5|192946.2|192821.2|18
1723031860000|2024-08-07 11:57:40|192951.9|192826.9|192968.2|192843.2|192996.4|192871.4|192948.3|192823.3|27
1723031870000|2024-08-07 11:57:50|192968.6|192843.6|192944.8|192819.8|192972.8|192847.8|192927.6|192802.6|25
1723031880000|2024-08-07 11:58:00|192943.1|192818.1|192945.6|192820.6|192962.4|192837.4|192942.3|192817.3|18
1723031890000|2024-08-07 11:58:10|192945|192820|192911.3|192786.3|192945.1|192820.1|192904.6|192779.6|13
1723031900000|2024-08-07 11:58:20|192910.9|192785.9|192866.3|192741.3|192912.9|192787.9|192854.4|192729.4|22
1723031910000|2024-08-07 11:58:30|192865.5|192740.5|192852.2|192727.2|192865.9|192740.9|192842.8|192717.8|18
1723031920000|2024-08-07 11:58:40|192852.5|192727.5|192844.2|192719.2|192852.5|192727.5|192843.4|192718.4|14
1723031930000|2024-08-07 11:58:50|192840|192715|192843.5|192718.5|192843.5|192718.5|192838.8|192713.8|22
1723031940000|2024-08-07 11:59:00|192838.6|192713.6|192812.9|192687.9|192841.5|192716.5|192800.1|192675.1|26
1723031950000|2024-08-07 11:59:10|192813.3|192688.3|192806.4|192681.4|192814.3|192689.3|192802.3|192677.3|16
1723031960000|2024-08-07 11:59:20|192806|192681|192788.9|192663.9|192806|192681|192787.7|192662.7|23
1723031970000|2024-08-07 11:59:30|192786.4|192661.4|192783.2|192658.2|192790.1|192665.1|192783.2|192658.2|24
1723031980000|2024-08-07 11:59:40|192782.1|192657.1|192776.8|192651.8|192785.3|192660.3|192769.4|192644.4|17
1723031990000|2024-08-07 11:59:50|192778.1|192653.1|192750.2|192625.2|192778.1|192653.1|192745.9|192620.9|28
1723032000000|2024-08-07 12:00:00|192732.1|192607.1|192813|192688|192815.5|192690.5|192720.2|192595.2|36
1723032010000|2024-08-07 12:00:10|192814.4|192689.4|192854.1|192729.1|192856.5|192731.5|192807.1|192682.1|31
1723032020000|2024-08-07 12:00:20|192853.6|192728.6|192855.2|192730.2|192856.2|192731.2|192851.7|192726.7|18
1723032030000|2024-08-07 12:00:30|192854.9|192729.9|192931.6|192806.6|192933.2|192808.2|192854.9|192729.9|31
1723032040000|2024-08-07 12:00:40|192929.8|192804.8|192932.3|192807.3|192932.3|192807.3|192929.8|192804.8|7
1723032050000|2024-08-07 12:00:50|192933|192808|192975.1|192850.1|192975.2|192850.2|192933|192808|20
1723032060000|2024-08-07 12:01:00|192975.3|192850.3|193005.5|192880.5|193024.1|192899.1|192970.8|192845.8|27
1723032070000|2024-08-07 12:01:10|193006.5|192881.5|193059|192934|193103.5|192978.5|193006.5|192881.5|32
1723032080000|2024-08-07 12:01:20|193057.4|192932.4|193080.1|192955.1|193104.1|192979.1|193057.3|192932.3|28
1723032090000|2024-08-07 12:01:30|193061.2|192936.2|193067.7|192942.7|193068|192943|193049.8|192924.8|30
1723032100000|2024-08-07 12:01:40|193054.7|192929.7|193060.8|192935.8|193066.8|192941.8|193048.4|192923.4|26
1723032110000|2024-08-07 12:01:50|193059.6|192934.6|193052.2|192927.2|193066.8|192941.8|193050.1|192925.1|28
1723032120000|2024-08-07 12:02:00|193054.2|192929.2|193067.5|192942.5|193080.5|192955.5|193023.2|192898.2|28
1723032130000|2024-08-07 12:02:10|193080.4|192955.4|193036.5|192911.5|193092|192967|193021.2|192896.2|33
1723032140000|2024-08-07 12:02:20|193041.7|192916.7|193030.2|192905.2|193043.9|192918.9|193023.8|192898.8|23
1723032150000|2024-08-07 12:02:30|193028.4|192903.4|193067.4|192942.4|193084.4|192959.4|193026.1|192901.1|26
1723032160000|2024-08-07 12:02:40|193073|192948|193071.4|192946.4|193087.8|192962.8|193067.1|192942.1|29
1723032170000|2024-08-07 12:02:50|193072.2|192947.2|193065.4|192940.4|193073.2|192948.2|193053.7|192928.7|26
1723032180000|2024-08-07 12:03:00|193066.8|192941.8|193027|192902|193090|192965|193027|192902|31
1723032190000|2024-08-07 12:03:10|193028.1|192903.1|192997.5|192872.5|193029.9|192904.9|192982.8|192857.8|29
1723032200000|2024-08-07 12:03:20|192999.8|192874.8|192982.7|192857.7|192999.8|192874.8|192982.2|192857.2|22
1723032210000|2024-08-07 12:03:30|192984.5|192859.5|193016.5|192891.5|193033.7|192908.7|192984.5|192859.5|18
1723032220000|2024-08-07 12:03:40|193019.6|192894.6|193079.6|192954.6|193079.6|192954.6|193019.6|192894.6|18
1723032230000|2024-08-07 12:03:50|193070.8|192945.8|193083.3|192958.3|193088|192963|193063.4|192938.4|27
1723032240000|2024-08-07 12:04:00|193085.7|192960.7|193081.4|192956.4|193086.4|192961.4|193063.9|192938.9|26
1723032250000|2024-08-07 12:04:10|193079.3|192954.3|193025.2|192900.2|193079.3|192954.3|193013|192888|26
1723032260000|2024-08-07 12:04:20|193018.4|192893.4|193012.8|192887.8|193025.5|192900.5|193012.8|192887.8|28
1723032270000|2024-08-07 12:04:30|193012.2|192887.2|193032.2|192907.2|193051.9|192926.9|193012.2|192887.2|25
1723032280000|2024-08-07 12:04:40|193034.2|192909.2|193015.2|192890.2|193035.4|192910.4|193015.2|192890.2|26
1723032290000|2024-08-07 12:04:50|193013.6|192888.6|193048.3|192923.3|193048.5|192923.5|193007.7|192882.7|24
1723032300000|2024-08-07 12:05:00|193053.6|192928.6|193085.8|192960.8|193088.9|192963.9|193053.6|192928.6|26
1723032310000|2024-08-07 12:05:10|193086.8|192961.8|193169.3|193044.3|193169.3|193044.3|193077.9|192952.9|25
1723032320000|2024-08-07 12:05:20|193164.3|193039.3|193178.2|193053.2|193179.7|193054.7|193158.6|193033.6|21
1723032330000|2024-08-07 12:05:30|193176.2|193051.2|193174.6|193049.6|193182.6|193057.6|193137.8|193012.8|27
1723032340000|2024-08-07 12:05:40|193170.3|193045.3|193191.2|193066.2|193193.1|193068.1|193163.8|193038.8|25
1723032350000|2024-08-07 12:05:50|193192.8|193067.8|193150.2|193025.2|193201.1|193076.1|193144.4|193019.4|28
1723032360000|2024-08-07 12:06:00|193150.6|193025.6|193191.3|193066.3|193210.3|193085.3|193145.4|193020.4|28
1723032370000|2024-08-07 12:06:10|193191|193066|193155.1|193030.1|193205.8|193080.8|193149.9|193024.9|23
1723032380000|2024-08-07 12:06:20|193157.3|193032.3|193138.3|193013.3|193157.3|193032.3|193133.1|193008.1|18
1723032390000|2024-08-07 12:06:30|193137.6|193012.6|193139.9|193014.9|193142.9|193017.9|193128.2|193003.2|17
1723032400000|2024-08-07 12:06:40|193138.8|193013.8|193130.2|193005.2|193143.9|193018.9|193117.6|192992.6|25
1723032410000|2024-08-07 12:06:50|193130.6|193005.6|193082.1|192957.1|193130.6|193005.6|193073.3|192948.3|20
1723032420000|2024-08-07 12:07:00|193082.4|192957.4|193084.9|192959.9|193092.9|192967.9|193081.4|192956.4|16
1723032430000|2024-08-07 12:07:10|193082.5|192957.5|192985.1|192860.1|193085.9|192960.9|192984.3|192859.3|18
1723032440000|2024-08-07 12:07:20|192996.6|192871.6|192989.5|192864.5|193004.8|192879.8|192987.6|192862.6|21
1723032450000|2024-08-07 12:07:30|192990.3|192865.3|192995.5|192870.5|192995.9|192870.9|192974.2|192849.2|18
1723032460000|2024-08-07 12:07:40|192995|192870|193037.2|192912.2|193038.7|192913.7|192995|192870|16
1723032470000|2024-08-07 12:07:50|193033.6|192908.6|192968.2|192843.2|193033.6|192908.6|192963.9|192838.9|25
1723032480000|2024-08-07 12:08:00|192968.1|192843.1|192969.7|192844.7|192973.2|192848.2|192957.6|192832.6|20
1723032490000|2024-08-07 12:08:10|192969.8|192844.8|192972.9|192847.9|192987.1|192862.1|192962|192837|24
1723032500000|2024-08-07 12:08:20|192974|192849|192969.6|192844.6|192976.4|192851.4|192963.3|192838.3|13
1723032510000|2024-08-07 12:08:30|192969.2|192844.2|192968.2|192843.2|192972.8|192847.8|192968.2|192843.2|10
1723032520000|2024-08-07 12:08:40|192968.3|192843.3|192997.2|192872.2|193000.6|192875.6|192968.3|192843.3|16
1723032530000|2024-08-07 12:08:50|192997.4|192872.4|193040.2|192915.2|193045.4|192920.4|192994.9|192869.9|17
1723032540000|2024-08-07 12:09:00|193041.6|192916.6|193046.1|192921.1|193047.9|192922.9|193034|192909|25
1723032550000|2024-08-07 12:09:10|193044.7|192919.7|193000.3|192875.3|193046.7|192921.7|192999.2|192874.2|17
1723032560000|2024-08-07 12:09:20|193001.9|192876.9|192967.2|192842.2|193001.9|192876.9|192962.1|192837.1|20
1723032570000|2024-08-07 12:09:30|192968.5|192843.5|192983.9|192858.9|192983.9|192858.9|192963.8|192838.8|12
1723032580000|2024-08-07 12:09:40|192984.3|192859.3|192972.2|192847.2|192985.8|192860.8|192964.2|192839.2|22
1723032590000|2024-08-07 12:09:50|192971.2|192846.2|192950.7|192825.7|192973.5|192848.5|192931.3|192806.3|21
1723032600000|2024-08-07 12:10:00|192951.2|192826.2|192980.4|192855.4|192982.6|192857.6|192951.2|192826.2|25
1723032610000|2024-08-07 12:10:10|192983.1|192858.1|193011.8|192886.8|193012.8|192887.8|192982.3|192857.3|23
1723032620000|2024-08-07 12:10:20|193006|192881|193045.4|192920.4|193071.7|192946.7|193006|192881|18
1723032630000|2024-08-07 12:10:30|193047.4|192922.4|193066.6|192941.6|193066.8|192941.8|193042.4|192917.4|22
1723032640000|2024-08-07 12:10:40|193066.5|192941.5|193083.2|192958.2|193085.8|192960.8|193066|192941|16
1723032650000|2024-08-07 12:10:50|193082.4|192957.4|192986.1|192861.1|193082.4|192957.4|192984.5|192859.5|12
1723032660000|2024-08-07 12:11:00|192980.8|192855.8|192991.4|192866.4|192996.4|192871.4|192974.5|192849.5|28
1723032670000|2024-08-07 12:11:10|192992.4|192867.4|192979.5|192854.5|192992.4|192867.4|192969.1|192844.1|22
1723032680000|2024-08-07 12:11:20|192981.7|192856.7|192991.5|192866.5|192994.1|192869.1|192981.7|192856.7|18
1723032690000|2024-08-07 12:11:30|192992|192867|192965.9|192840.9|193003.7|192878.7|192965.9|192840.9|20
1723032700000|2024-08-07 12:11:40|192966.9|192841.9|192947.6|192822.6|192975.1|192850.1|192933.1|192808.1|15
1723032710000|2024-08-07 12:11:50|192947.7|192822.7|192934.3|192809.3|192953.4|192828.4|192933|192808|12
1723032720000|2024-08-07 12:12:00|192934.1|192809.1|192960.5|192835.5|192960.5|192835.5|192931|192806|13
1723032730000|2024-08-07 12:12:10|192960.3|192835.3|192961|192836|192976.8|192851.8|192959.6|192834.6|18
1723032740000|2024-08-07 12:12:20|192961.3|192836.3|192965.8|192840.8|192968.3|192843.3|192960.1|192835.1|19
1723032750000|2024-08-07 12:12:30|192966.3|192841.3|192932.1|192807.1|192967.7|192842.7|192926.5|192801.5|19
1723032760000|2024-08-07 12:12:40|192932.7|192807.7|192935.3|192810.3|192938.4|192813.4|192932.7|192807.7|9
1723032770000|2024-08-07 12:12:50|192934.2|192809.2|192937.4|192812.4|192940.3|192815.3|192934.2|192809.2|7
1723032780000|2024-08-07 12:13:00|192938.8|192813.8|192935.4|192810.4|192946.3|192821.3|192928.3|192803.3|17
1723032790000|2024-08-07 12:13:10|192935.1|192810.1|192938.2|192813.2|192941.1|192816.1|192934.4|192809.4|7
1723032800000|2024-08-07 12:13:20|192939.2|192814.2|192940.1|192815.1|192940.1|192815.1|192939.2|192814.2|2
1723032810000|2024-08-07 12:13:30|192937.4|192812.4|192983.8|192858.8|192995.5|192870.5|192936.9|192811.9|11
1723032820000|2024-08-07 12:13:40|192983.4|192858.4|192971.4|192846.4|192983.4|192858.4|192971.4|192846.4|15
1723032830000|2024-08-07 12:13:50|192971|192846|192972.1|192847.1|192972.1|192847.1|192970.8|192845.8|4
1723032840000|2024-08-07 12:14:00|192972.9|192847.9|192940.6|192815.6|192983.1|192858.1|192936.5|192811.5|17
1723032850000|2024-08-07 12:14:10|192940.7|192815.7|192996.8|192871.8|193011.7|192886.7|192939.5|192814.5|30
1723032860000|2024-08-07 12:14:20|193000|192875|193064.5|192939.5|193064.6|192939.6|192997.6|192872.6|26
1723032870000|2024-08-07 12:14:30|193062.6|192937.6|193094|192969|193094|192969|193059.4|192934.4|14
1723032880000|2024-08-07 12:14:40|193095.3|192970.3|193084.9|192959.9|193095.3|192970.3|193078.2|192953.2|17
1723032890000|2024-08-07 12:14:50|193084.6|192959.6|193040.6|192915.6|193085.8|192960.8|193031.6|192906.6|23
1723032900000|2024-08-07 12:15:00|193043|192918|193042|192917|193053.1|192928.1|193036.4|192911.4|24
1723032910000|2024-08-07 12:15:10|193044.9|192919.9|193060.9|192935.9|193062.8|192937.8|193043.6|192918.6|25
1723032920000|2024-08-07 12:15:20|193036.4|192911.4|193080.8|192955.8|193082.6|192957.6|193036.4|192911.4|21
1723032930000|2024-08-07 12:15:30|193081.7|192956.7|193086.4|192961.4|193094.8|192969.8|193081.7|192956.7|9
1723032940000|2024-08-07 12:15:40|193088.4|192963.4|193081.1|192956.1|193111.5|192986.5|193079.7|192954.7|24
1723032950000|2024-08-07 12:15:50|193081.7|192956.7|193086.3|192961.3|193086.3|192961.3|193074.1|192949.1|18
1723032960000|2024-08-07 12:16:00|193087.3|192962.3|193115.1|192990.1|193116|192991|193086.5|192961.5|22
1723032970000|2024-08-07 12:16:10|193158.7|193033.7|193179.7|193054.7|193180.6|193055.6|193157.9|193032.9|16
1723032980000|2024-08-07 12:16:20|193180.3|193055.3|193183.2|193058.2|193194.4|193069.4|193161.9|193036.9|25
1723032990000|2024-08-07 12:16:30|193182.8|193057.8|193177.9|193052.9|193191|193066|193162.2|193037.2|25
1723033000000|2024-08-07 12:16:40|193179|193054|193198.4|193073.4|193201.2|193076.2|193179|193054|22
1723033010000|2024-08-07 12:16:50|193198.6|193073.6|193198.8|193073.8|193198.8|193073.8|193198.4|193073.4|3
1723033020000|2024-08-07 12:17:00|193195.4|193070.4|193129.7|193004.7|193195.4|193070.4|193127.9|193002.9|30
1723033030000|2024-08-07 12:17:10|193129.8|193004.8|193106.5|192981.5|193129.8|193004.8|193102.5|192977.5|24
1723033040000|2024-08-07 12:17:20|193114.4|192989.4|193108.9|192983.9|193114.6|192989.6|193089.7|192964.7|20
1723033050000|2024-08-07 12:17:30|193109.1|192984.1|193090.3|192965.3|193121.8|192996.8|193086.7|192961.7|23
1723033060000|2024-08-07 12:17:40|193093.7|192968.7|193092.5|192967.5|193095.6|192970.6|193089.3|192964.3|11
1723033070000|2024-08-07 12:17:50|193089.2|192964.2|193043.4|192918.4|193089.3|192964.3|193038.6|192913.6|21
1723033080000|2024-08-07 12:18:00|193040.2|192915.2|193008|192883|193040.2|192915.2|192990.4|192865.4|21
1723033090000|2024-08-07 12:18:10|193008.1|192883.1|192996.9|192871.9|193010.1|192885.1|192988.7|192863.7|21
1723033100000|2024-08-07 12:18:20|192995.9|192870.9|192999.8|192874.8|193002.9|192877.9|192995.9|192870.9|5
1723033110000|2024-08-07 12:18:30|193000.2|192875.2|193062.3|192937.3|193062.3|192937.3|193000.2|192875.2|17
1723033120000|2024-08-07 12:18:40|193058.7|192933.7|193069.4|192944.4|193070.8|192945.8|193057.4|192932.4|18
1723033130000|2024-08-07 12:18:50|193068.9|192943.9|193042.7|192917.7|193071.1|192946.1|193042|192917|23
1723033140000|2024-08-07 12:19:00|193043.6|192918.6|193056.9|192931.9|193068.3|192943.3|193043.6|192918.6|21
1723033150000|2024-08-07 12:19:10|193055.4|192930.4|193070|192945|193070|192945|193055|192930|13
1723033160000|2024-08-07 12:19:20|193060.4|192935.4|193043.2|192918.2|193064.4|192939.4|193039|192914|18
1723033170000|2024-08-07 12:19:30|193043.9|192918.9|193068.9|192943.9|193069.3|192944.3|193043.2|192918.2|12
1723033180000|2024-08-07 12:19:40|193066.3|192941.3|193106.5|192981.5|193111.5|192986.5|193066.3|192941.3|17
1723033190000|2024-08-07 12:19:50|193106.6|192981.6|193154.3|193029.3|193154.3|193029.3|193104.5|192979.5|25
1723033200000|2024-08-07 12:20:00|193184.1|193059.1|193157.9|193032.9|193194.4|193069.4|193155.7|193030.7|34
1723033210000|2024-08-07 12:20:10|193157.7|193032.7|193173.7|193048.7|193177.1|193052.1|193146.7|193021.7|24
1723033220000|2024-08-07 12:20:20|193174.3|193049.3|193148.5|193023.5|193174.3|193049.3|193123.1|192998.1|23
1723033230000|2024-08-07 12:20:30|193145.6|193020.6|193214.8|193089.8|193215.3|193090.3|193145.6|193020.6|25
1723033240000|2024-08-07 12:20:40|193228.6|193103.6|193233.8|193108.8|193236.4|193111.4|193221.6|193096.6|24
1723033250000|2024-08-07 12:20:50|193228.1|193103.1|193230.9|193105.9|193236|193111|193200.1|193075.1|30
1723033260000|2024-08-07 12:21:00|193231.7|193106.7|193226.4|193101.4|193234.1|193109.1|193225.9|193100.9|23
1723033270000|2024-08-07 12:21:10|193227.1|193102.1|193228|193103|193229.7|193104.7|193226|193101|13
1723033280000|2024-08-07 12:21:20|193228.8|193103.8|193122.6|192997.6|193228.8|193103.8|193122.6|192997.6|13
1723033290000|2024-08-07 12:21:30|193119.3|192994.3|193165.9|193040.9|193170|193045|193119.3|192994.3|25
1723033300000|2024-08-07 12:21:40|193165.6|193040.6|193116.5|192991.5|193184.4|193059.4|193110.7|192985.7|27
1723033310000|2024-08-07 12:21:50|193106|192981|193170.2|193045.2|193170.9|193045.9|193106|192981|28
1723033320000|2024-08-07 12:22:00|193167.6|193042.6|193167.7|193042.7|193181.8|193056.8|193120.1|192995.1|30
1723033330000|2024-08-07 12:22:10|193172.7|193047.7|193175.4|193050.4|193197.3|193072.3|193162|193037|26
1723033340000|2024-08-07 12:22:20|193162.4|193037.4|193171|193046|193204|193079|193162.4|193037.4|24
1723033350000|2024-08-07 12:22:30|193172.7|193047.7|193143.9|193018.9|193178.8|193053.8|193143.7|193018.7|22
1723033360000|2024-08-07 12:22:40|193144.2|193019.2|193094.9|192969.9|193146.3|193021.3|193090.7|192965.7|15
1723033370000|2024-08-07 12:22:50|193099.4|192974.4|193108.3|192983.3|193116.3|192991.3|193099.4|192974.4|24
1723033380000|2024-08-07 12:23:00|193108.6|192983.6|193116.6|192991.6|193120.6|192995.6|193104.8|192979.8|18
1723033390000|2024-08-07 12:23:10|193117.3|192992.3|193095.7|192970.7|193122.6|192997.6|193095.7|192970.7|18
1723033400000|2024-08-07 12:23:20|193083.4|192958.4|193075.7|192950.7|193085|192960|193069.9|192944.9|19
1723033410000|2024-08-07 12:23:30|193075.5|192950.5|193056.7|192931.7|193080.5|192955.5|193044.5|192919.5|19
1723033420000|2024-08-07 12:23:40|193057.1|192932.1|193086|192961|193099.1|192974.1|193057.1|192932.1|20
1723033430000|2024-08-07 12:23:50|193086.8|192961.8|193087|192962|193087|192962|193056.6|192931.6|21
1723033440000|2024-08-07 12:24:00|193084.6|192959.6|193091.1|192966.1|193092.2|192967.2|193084.6|192959.6|10
1723033450000|2024-08-07 12:24:10|193090.1|192965.1|193090|192965|193093.5|192968.5|193083.3|192958.3|18
1723033460000|2024-08-07 12:24:20|193090.6|192965.6|193046.5|192921.5|193094.7|192969.7|193040.8|192915.8|18
1723033470000|2024-08-07 12:24:30|193047.4|192922.4|193051.3|192926.3|193059.2|192934.2|193042.5|192917.5|25
1723033480000|2024-08-07 12:24:40|193052.6|192927.6|193120.2|192995.2|193124.6|192999.6|193049.6|192924.6|25
1723033490000|2024-08-07 12:24:50|193120.3|192995.3|193117.8|192992.8|193120.9|192995.9|193117.8|192992.8|21
1723033500000|2024-08-07 12:25:00|193118.9|192993.9|193118.5|192993.5|193120.6|192995.6|193117.8|192992.8|16
1723033510000|2024-08-07 12:25:10|193117.8|192992.8|193068.6|192943.6|193119.1|192994.1|193043.1|192918.1|18
1723033520000|2024-08-07 12:25:20|193069.4|192944.4|193037.6|192912.6|193073.3|192948.3|193037.6|192912.6|18
1723033530000|2024-08-07 12:25:30|193039.3|192914.3|193039.2|192914.2|193045.9|192920.9|193039.2|192914.2|12
1723033540000|2024-08-07 12:25:40|193039.1|192914.1|193006.1|192881.1|193041.8|192916.8|193000.7|192875.7|20
1723033550000|2024-08-07 12:25:50|193009|192884|193002.1|192877.1|193012.7|192887.7|193002.1|192877.1|18
1723033560000|2024-08-07 12:26:00|193004.3|192879.3|193003.8|192878.8|193028.2|192903.2|193001.4|192876.4|23
1723033570000|2024-08-07 12:26:10|193004.3|192879.3|193003|192878|193004.3|192879.3|192994.3|192869.3|15
1723033580000|2024-08-07 12:26:20|193001.7|192876.7|193003.7|192878.7|193010|192885|192999.5|192874.5|23
1723033590000|2024-08-07 12:26:30|193004.4|192879.4|193006.5|192881.5|193011.6|192886.6|193002.2|192877.2|22
1723033600000|2024-08-07 12:26:40|193007|192882|193011.7|192886.7|193012.2|192887.2|193007|192882|13
1723033610000|2024-08-07 12:26:50|193012.4|192887.4|193015.1|192890.1|193015.1|192890.1|193011.6|192886.6|6
1723033620000|2024-08-07 12:27:00|193042.1|192917.1|193007.5|192882.5|193042.1|192917.1|192997.1|192872.1|16
1723033630000|2024-08-07 12:27:10|193005.7|192880.7|192973|192848|193005.7|192880.7|192969.1|192844.1|14
1723033640000|2024-08-07 12:27:20|192973.2|192848.2|192955.2|192830.2|192973.2|192848.2|192944.8|192819.8|29
1723033650000|2024-08-07 12:27:30|192953.4|192828.4|192959.1|192834.1|192967.5|192842.5|192949|192824|24
1723033660000|2024-08-07 12:27:40|192958.2|192833.2|192957.8|192832.8|192960.4|192835.4|192957.5|192832.5|12
1723033670000|2024-08-07 12:27:50|192957.3|192832.3|192916|192791|192975.9|192850.9|192900.9|192775.9|12
1723033680000|2024-08-07 12:28:00|192912.6|192787.6|192922.7|192797.7|192933.6|192808.6|192908.9|192783.9|17
1723033690000|2024-08-07 12:28:10|192920.3|192795.3|192922.9|192797.9|192923.7|192798.7|192920.3|192795.3|7
1723033700000|2024-08-07 12:28:20|192923.5|192798.5|192919.5|192794.5|192923.5|192798.5|192919.5|192794.5|2
1723033710000|2024-08-07 12:28:30|192900.1|192775.1|192922.7|192797.7|192924.6|192799.6|192900.1|192775.1|19
1723033720000|2024-08-07 12:28:40|192921.7|192796.7|192905.9|192780.9|192934.8|192809.8|192899.8|192774.8|15
1723033730000|2024-08-07 12:28:50|192904.4|192779.4|192902.3|192777.3|192905.3|192780.3|192893|192768|15
1723033740000|2024-08-07 12:29:00|192914.6|192789.6|192897.8|192772.8|192914.6|192789.6|192895.7|192770.7|18
1723033750000|2024-08-07 12:29:10|192895.8|192770.8|192894.1|192769.1|192900.1|192775.1|192893.4|192768.4|21
1723033760000|2024-08-07 12:29:20|192893.3|192768.3|192884.9|192759.9|192893.3|192768.3|192884.7|192759.7|19
1723033770000|2024-08-07 12:29:30|192885|192760|192897.5|192772.5|192909.7|192784.7|192850.3|192725.3|32
1723033780000|2024-08-07 12:29:40|192898.4|192773.4|192894.2|192769.2|192898.8|192773.8|192864.1|192739.1|21
1723033790000|2024-08-07 12:29:50|192895.3|192770.3|192837.1|192712.1|192920.2|192795.2|192837.1|192712.1|24
1723033800000|2024-08-07 12:30:00|192837.7|192712.7|192846|192721|192855.4|192730.4|192819.7|192694.7|33
1723033810000|2024-08-07 12:30:10|192847.8|192722.8|192786.3|192661.3|192851.8|192726.8|192785|192660|30
1723033820000|2024-08-07 12:30:20|192787|192662|192772.1|192647.1|192789.3|192664.3|192757|192632|23
1723033830000|2024-08-07 12:30:30|192772.7|192647.7|192825.5|192700.5|192826.2|192701.2|192772.7|192647.7|19
1723033840000|2024-08-07 12:30:40|192825.9|192700.9|192773.2|192648.2|192825.9|192700.9|192772.4|192647.4|22
1723033850000|2024-08-07 12:30:50|192772.1|192647.1|192781.8|192656.8|192782.6|192657.6|192771.1|192646.1|19
1723033860000|2024-08-07 12:31:00|192782.1|192657.1|192739.8|192614.8|192821.8|192696.8|192739.8|192614.8|31
1723033870000|2024-08-07 12:31:10|192741.1|192616.1|192745.9|192620.9|192822.2|192697.2|192736.7|192611.7|27
1723033880000|2024-08-07 12:31:20|192751.2|192626.2|192729.2|192604.2|192754.5|192629.5|192720.7|192595.7|26
1723033890000|2024-08-07 12:31:30|192730.2|192605.2|192726.8|192601.8|192756.7|192631.7|192718.2|192593.2|27
1723033900000|2024-08-07 12:31:40|192723|192598|192718.2|192593.2|192728.7|192603.7|192709.2|192584.2|22
1723033910000|2024-08-07 12:31:50|192715.3|192590.3|192721|192596|192721|192596|192710.2|192585.2|23
1723033920000|2024-08-07 12:32:00|192717.9|192592.9|192710.1|192585.1|192717.9|192592.9|192669.5|192544.5|16
1723033930000|2024-08-07 12:32:10|192711.7|192586.7|192702.7|192577.7|192715.6|192590.6|192701|192576|14
1723033940000|2024-08-07 12:32:20|192700.8|192575.8|192674.6|192549.6|192701.6|192576.6|192674.6|192549.6|24
1723033950000|2024-08-07 12:32:30|192672.2|192547.2|192646.3|192521.3|192676.9|192551.9|192645.3|192520.3|18
1723033960000|2024-08-07 12:32:40|192644.5|192519.5|192661.8|192536.8|192678.4|192553.4|192644.3|192519.3|21
1723033970000|2024-08-07 12:32:50|192661.6|192536.6|192656.8|192531.8|192662.3|192537.3|192631.7|192506.7|13
1723033980000|2024-08-07 12:33:00|192657.6|192532.6|192627.3|192502.3|192658.3|192533.3|192590.2|192465.2|27
1723033990000|2024-08-07 12:33:10|192626.8|192501.8|192570.3|192445.3|192626.8|192501.8|192570.3|192445.3|19
1723034000000|2024-08-07 12:33:20|192578.2|192453.2|192616.5|192491.5|192619.5|192494.5|192577.2|192452.2|18
1723034010000|2024-08-07 12:33:30|192617.4|192492.4|192676|192551|192676|192551|192617.4|192492.4|26
1723034020000|2024-08-07 12:33:40|192673.6|192548.6|192594.3|192469.3|192677.4|192552.4|192592.3|192467.3|26
1723034030000|2024-08-07 12:33:50|192594|192469|192609.2|192484.2|192614.4|192489.4|192591.6|192466.6|21
1723034040000|2024-08-07 12:34:00|192608.9|192483.9|192640.8|192515.8|192673.6|192548.6|192607.8|192482.8|30
1723034050000|2024-08-07 12:34:10|192640|192515|192624.5|192499.5|192641.2|192516.2|192615.8|192490.8|22
1723034060000|2024-08-07 12:34:20|192625|192500|192611.4|192486.4|192626.7|192501.7|192604.3|192479.3|14
1723034070000|2024-08-07 12:34:30|192611.6|192486.6|192658.4|192533.4|192659.6|192534.6|192611.6|192486.6|15
1723034080000|2024-08-07 12:34:40|192656.4|192531.4|192586.5|192461.5|192656.4|192531.4|192586.4|192461.4|26
1723034090000|2024-08-07 12:34:50|192586.2|192461.2|192610|192485|192612.9|192487.9|192586.2|192461.2|21
1723034100000|2024-08-07 12:35:00|192610.7|192485.7|192574.7|192449.7|192610.7|192485.7|192547.7|192422.7|25
1723034110000|2024-08-07 12:35:10|192573|192448|192538.5|192413.5|192573|192448|192529.7|192404.7|26
1723034120000|2024-08-07 12:35:20|192537.4|192412.4|192559.5|192434.5|192565.1|192440.1|192535.1|192410.1|19
1723034130000|2024-08-07 12:35:30|192560.9|192435.9|192512.1|192387.1|192574.6|192449.6|192502|192377|27
1723034140000|2024-08-07 12:35:40|192513|192388|192512.2|192387.2|192515.5|192390.5|192508.9|192383.9|20
1723034150000|2024-08-07 12:35:50|192511.2|192386.2|192516.5|192391.5|192519.1|192394.1|192498.5|192373.5|17
1723034160000|2024-08-07 12:36:00|192517.4|192392.4|192510.1|192385.1|192518.8|192393.8|192488.8|192363.8|27
1723034170000|2024-08-07 12:36:10|192507.4|192382.4|192481.4|192356.4|192507.4|192382.4|192469.9|192344.9|23
1723034180000|2024-08-07 12:36:20|192475.7|192350.7|192424.6|192299.6|192497.4|192372.4|192419.3|192294.3|24
1723034190000|2024-08-07 12:36:30|192416.7|192291.7|192442.6|192317.6|192458.4|192333.4|192415.7|192290.7|28
1723034200000|2024-08-07 12:36:40|192448.6|192323.6|192433.6|192308.6|192448.6|192323.6|192430.6|192305.6|20
1723034210000|2024-08-07 12:36:50|192432.8|192307.8|192438.4|192313.4|192440.2|192315.2|192429.8|192304.8|21
1723034220000|2024-08-07 12:37:00|192437.9|192312.9|192474.2|192349.2|192475.1|192350.1|192437.9|192312.9|13
1723034230000|2024-08-07 12:37:10|192474.6|192349.6|192476.1|192351.1|192477|192352|192433.8|192308.8|20
1723034240000|2024-08-07 12:37:20|192478.1|192353.1|192481.9|192356.9|192484.4|192359.4|192475.5|192350.5|16
1723034250000|2024-08-07 12:37:30|192480.9|192355.9|192446.1|192321.1|192483.2|192358.2|192445.3|192320.3|18
1723034260000|2024-08-07 12:37:40|192447.1|192322.1|192446.4|192321.4|192447.1|192322.1|192444.3|192319.3|9
1723034270000|2024-08-07 12:37:50|192475.5|192350.5|192480.4|192355.4|192480.4|192355.4|192470.8|192345.8|11
1723034280000|2024-08-07 12:38:00|192482|192357|192492.7|192367.7|192506|192381|192482|192357|18
1723034290000|2024-08-07 12:38:10|192506.9|192381.9|192442|192317|192506.9|192381.9|192436.4|192311.4|23
1723034300000|2024-08-07 12:38:20|192443.8|192318.8|192456.8|192331.8|192456.8|192331.8|192440.7|192315.7|21
1723034310000|2024-08-07 12:38:30|192457.6|192332.6|192467.8|192342.8|192471.2|192346.2|192441.7|192316.7|27
1723034320000|2024-08-07 12:38:40|192466.5|192341.5|192492.9|192367.9|192494.4|192369.4|192466.5|192341.5|20
1723034330000|2024-08-07 12:38:50|192492.6|192367.6|192472.5|192347.5|192492.6|192367.6|192468.6|192343.6|20
1723034340000|2024-08-07 12:39:00|192474.5|192349.5|192428.1|192303.1|192479.5|192354.5|192421.9|192296.9|26
1723034350000|2024-08-07 12:39:10|192426.6|192301.6|192428|192303|192432.5|192307.5|192424.7|192299.7|15
1723034360000|2024-08-07 12:39:20|192428.5|192303.5|192391|192266|192428.5|192303.5|192391|192266|13
1723034370000|2024-08-07 12:39:30|192392.7|192267.7|192410.4|192285.4|192410.4|192285.4|192358.5|192233.5|26
1723034380000|2024-08-07 12:39:40|192410.7|192285.7|192412.7|192287.7|192414.2|192289.2|192404.5|192279.5|24
1723034390000|2024-08-07 12:39:50|192411.3|192286.3|192425.1|192300.1|192439.2|192314.2|192411.3|192286.3|17
1723034400000|2024-08-07 12:40:00|192427.2|192302.2|192382.8|192257.8|192427.2|192302.2|192382.7|192257.7|16
1723034410000|2024-08-07 12:40:10|192383.8|192258.8|192369.8|192244.8|192383.8|192258.8|192345.9|192220.9|31
1723034420000|2024-08-07 12:40:20|192364.3|192239.3|192400.3|192275.3|192400.6|192275.6|192363.5|192238.5|15
1723034430000|2024-08-07 12:40:30|192398.7|192273.7|192399.9|192274.9|192399.9|192274.9|192394.8|192269.8|11
1723034440000|2024-08-07 12:40:40|192413.4|192288.4|192405.2|192280.2|192413.4|192288.4|192397.4|192272.4|12
1723034450000|2024-08-07 12:40:50|192404.2|192279.2|192338.9|192213.9|192404.2|192279.2|192328.1|192203.1|21
1723034460000|2024-08-07 12:41:00|192338.5|192213.5|192272.6|192147.6|192340.4|192215.4|192271.9|192146.9|30
1723034470000|2024-08-07 12:41:10|192273.5|192148.5|192255.9|192130.9|192289.2|192164.2|192239.1|192114.1|22
1723034480000|2024-08-07 12:41:20|192259.3|192134.3|192246.6|192121.6|192275.5|192150.5|192244.1|192119.1|20
1723034490000|2024-08-07 12:41:30|192246.9|192121.9|192246.6|192121.6|192258.8|192133.8|192245.2|192120.2|16
1723034500000|2024-08-07 12:41:40|192248.3|192123.3|192265.3|192140.3|192265.3|192140.3|192245.3|192120.3|18
1723034510000|2024-08-07 12:41:50|192265.9|192140.9|192252.5|192127.5|192280.2|192155.2|192249.9|192124.9|23
1723034520000|2024-08-07 12:42:00|192258|192133|192276.8|192151.8|192276.8|192151.8|192255.4|192130.4|17
1723034530000|2024-08-07 12:42:10|192288.5|192163.5|192293.7|192168.7|192296.2|192171.2|192285.5|192160.5|16
1723034540000|2024-08-07 12:42:20|192299.9|192174.9|192296.2|192171.2|192299.9|192174.9|192295.3|192170.3|10
1723034550000|2024-08-07 12:42:30|192295.4|192170.4|192289.2|192164.2|192295.4|192170.4|192283.3|192158.3|12
1723034560000|2024-08-07 12:42:40|192285|192160|192297.8|192172.8|192301.5|192176.5|192285|192160|12
1723034570000|2024-08-07 12:42:50|192298.2|192173.2|192293|192168|192298.2|192173.2|192283.3|192158.3|10
1723034580000|2024-08-07 12:43:00|192294.7|192169.7|192329.1|192204.1|192350.7|192225.7|192294.7|192169.7|19
1723034590000|2024-08-07 12:43:10|192327.9|192202.9|192330.4|192205.4|192336|192211|192322.5|192197.5|19
1723034600000|2024-08-07 12:43:20|192311.2|192186.2|192336.6|192211.6|192336.6|192211.6|192306.9|192181.9|23
1723034610000|2024-08-07 12:43:30|192335.7|192210.7|192335.9|192210.9|192335.9|192210.9|192331.3|192206.3|6
1723034620000|2024-08-07 12:43:40|192334.9|192209.9|192387.7|192262.7|192391.6|192266.6|192334.9|192209.9|21
1723034630000|2024-08-07 12:43:50|192400.8|192275.8|192366.2|192241.2|192420|192295|192366.2|192241.2|17
1723034640000|2024-08-07 12:44:00|192371.7|192246.7|192392.6|192267.6|192394.6|192269.6|192371.7|192246.7|19
1723034650000|2024-08-07 12:44:10|192393.5|192268.5|192403.6|192278.6|192403.6|192278.6|192363.8|192238.8|14
1723034660000|2024-08-07 12:44:20|192402.4|192277.4|192372.8|192247.8|192405.2|192280.2|192370.6|192245.6|19
1723034670000|2024-08-07 12:44:30|192373.4|192248.4|192392.9|192267.9|192393.7|192268.7|192359.3|192234.3|21
1723034680000|2024-08-07 12:44:40|192393.9|192268.9|192361.9|192236.9|192394.2|192269.2|192344.4|192219.4|25
1723034690000|2024-08-07 12:44:50|192363.6|192238.6|192346.6|192221.6|192363.6|192238.6|192334.5|192209.5|25
1723034700000|2024-08-07 12:45:00|192348.6|192223.6|192339.1|192214.1|192348.6|192223.6|192327.9|192202.9|13
1723034710000|2024-08-07 12:45:10|192339.3|192214.3|192342.5|192217.5|192347.7|192222.7|192339.1|192214.1|15
1723034720000|2024-08-07 12:45:20|192343.2|192218.2|192351.3|192226.3|192351.3|192226.3|192339.4|192214.4|22
1723034730000|2024-08-07 12:45:30|192351.4|192226.4|192336.2|192211.2|192369.3|192244.3|192335.7|192210.7|26
1723034740000|2024-08-07 12:45:40|192335.4|192210.4|192324|192199|192335.4|192210.4|192290.5|192165.5|20
1723034750000|2024-08-07 12:45:50|192323|192198|192337.8|192212.8|192339.6|192214.6|192323|192198|24
1723034760000|2024-08-07 12:46:00|192337.5|192212.5|192376.4|192251.4|192390.8|192265.8|192337.5|192212.5|19
1723034770000|2024-08-07 12:46:10|192375.8|192250.8|192402.8|192277.8|192404.6|192279.6|192375|192250|14
1723034780000|2024-08-07 12:46:20|192403.8|192278.8|192375.9|192250.9|192443.8|192318.8|192360.8|192235.8|22
1723034790000|2024-08-07 12:46:30|192372.3|192247.3|192383.4|192258.4|192383.8|192258.8|192327.9|192202.9|27
1723034800000|2024-08-07 12:46:40|192378.7|192253.7|192389.4|192264.4|192392.7|192267.7|192378.7|192253.7|17
1723034810000|2024-08-07 12:46:50|192390.4|192265.4|192400.6|192275.6|192403.1|192278.1|192387.5|192262.5|16
1723034820000|2024-08-07 12:47:00|192401.5|192276.5|192407.8|192282.8|192437.9|192312.9|192401.5|192276.5|24
1723034830000|2024-08-07 12:47:10|192407.7|192282.7|192399.8|192274.8|192408.4|192283.4|192399.8|192274.8|14
1723034840000|2024-08-07 12:47:20|192399.5|192274.5|192408.5|192283.5|192409.4|192284.4|192380.6|192255.6|17
1723034850000|2024-08-07 12:47:30|192408.3|192283.3|192435.6|192310.6|192445.3|192320.3|192408.3|192283.3|20
1723034860000|2024-08-07 12:47:40|192436.5|192311.5|192423.2|192298.2|192436.7|192311.7|192423.2|192298.2|7
1723034870000|2024-08-07 12:47:50|192424|192299|192443.4|192318.4|192444.3|192319.3|192424|192299|20
1723034880000|2024-08-07 12:48:00|192440.8|192315.8|192474.1|192349.1|192478.6|192353.6|192439.9|192314.9|21
1723034890000|2024-08-07 12:48:10|192473.3|192348.3|192473|192348|192484.9|192359.9|192473|192348|21
1723034900000|2024-08-07 12:48:20|192449.7|192324.7|192474.7|192349.7|192479.2|192354.2|192435.3|192310.3|35
1723034910000|2024-08-07 12:48:30|192474|192349|192468.2|192343.2|192474|192349|192457.1|192332.1|23
1723034920000|2024-08-07 12:48:40|192468.3|192343.3|192447.7|192322.7|192477.9|192352.9|192443.5|192318.5|22
1723034930000|2024-08-07 12:48:50|192447.3|192322.3|192440.7|192315.7|192465|192340|192440.7|192315.7|21
1723034940000|2024-08-07 12:49:00|192441.4|192316.4|192463.7|192338.7|192469.4|192344.4|192434.8|192309.8|12
1723034950000|2024-08-07 12:49:10|192464.6|192339.6|192439.1|192314.1|192483.9|192358.9|192439.1|192314.1|16
1723034960000|2024-08-07 12:49:20|192437.1|192312.1|192459.1|192334.1|192467.8|192342.8|192425.5|192300.5|24
1723034970000|2024-08-07 12:49:30|192458.4|192333.4|192480|192355|192491.1|192366.1|192457.9|192332.9|23
1723034980000|2024-08-07 12:49:40|192484|192359|192513.7|192388.7|192515|192390|192484|192359|20
1723034990000|2024-08-07 12:49:50|192516.1|192391.1|192499.1|192374.1|192516.1|192391.1|192491.1|192366.1|19
1723035000000|2024-08-07 12:50:00|192499.7|192374.7|192547.8|192422.8|192550.2|192425.2|192499.7|192374.7|20
1723035010000|2024-08-07 12:50:10|192547.9|192422.9|192514.4|192389.4|192547.9|192422.9|192490.9|192365.9|23
1723035020000|2024-08-07 12:50:20|192513.5|192388.5|192504.7|192379.7|192520.4|192395.4|192504.7|192379.7|11
1723035030000|2024-08-07 12:50:30|192504.9|192379.9|192521.4|192396.4|192521.4|192396.4|192504.9|192379.9|19
1723035040000|2024-08-07 12:50:40|192520.8|192395.8|192512.6|192387.6|192526.4|192401.4|192506.9|192381.9|27
1723035050000|2024-08-07 12:50:50|192516.9|192391.9|192518.2|192393.2|192518.2|192393.2|192504.1|192379.1|16
1723035060000|2024-08-07 12:51:00|192515.7|192390.7|192557.1|192432.1|192587.8|192462.8|192515.7|192390.7|19
1723035070000|2024-08-07 12:51:10|192553.3|192428.3|192595|192470|192595.9|192470.9|192553.1|192428.1|18
1723035080000|2024-08-07 12:51:20|192598.2|192473.2|192604.1|192479.1|192630.5|192505.5|192598.2|192473.2|21
1723035090000|2024-08-07 12:51:30|192604.7|192479.7|192569.4|192444.4|192630.9|192505.9|192558.6|192433.6|23
1723035100000|2024-08-07 12:51:40|192569.3|192444.3|192535.4|192410.4|192570.4|192445.4|192529.1|192404.1|23
1723035110000|2024-08-07 12:51:50|192537|192412|192547.7|192422.7|192551.8|192426.8|192537|192412|18
1723035120000|2024-08-07 12:52:00|192546.9|192421.9|192577.3|192452.3|192580.1|192455.1|192546.9|192421.9|16
1723035130000|2024-08-07 12:52:10|192576.7|192451.7|192573.2|192448.2|192576.7|192451.7|192562.5|192437.5|22
1723035140000|2024-08-07 12:52:20|192572.8|192447.8|192552.3|192427.3|192575.9|192450.9|192552.3|192427.3|16
1723035150000|2024-08-07 12:52:30|192552.7|192427.7|192555.6|192430.6|192561.4|192436.4|192552.2|192427.2|13
1723035160000|2024-08-07 12:52:40|192553.8|192428.8|192552.3|192427.3|192572.7|192447.7|192548.9|192423.9|22
1723035170000|2024-08-07 12:52:50|192553.9|192428.9|192543|192418|192557.6|192432.6|192522.4|192397.4|21
1723035180000|2024-08-07 12:53:00|192549.4|192424.4|192557.2|192432.2|192560.3|192435.3|192547.6|192422.6|11
1723035190000|2024-08-07 12:53:10|192559|192434|192571.4|192446.4|192584|192459|192519.2|192394.2|23
1723035200000|2024-08-07 12:53:20|192567.5|192442.5|192572.9|192447.9|192579.3|192454.3|192567.5|192442.5|20
1723035210000|2024-08-07 12:53:30|192572.6|192447.6|192570.5|192445.5|192572.8|192447.8|192570.5|192445.5|6
1723035220000|2024-08-07 12:53:40|192569.7|192444.7|192569.5|192444.5|192574.6|192449.6|192552.4|192427.4|8
1723035230000|2024-08-07 12:53:50|192571.4|192446.4|192630.4|192505.4|192630.4|192505.4|192571.2|192446.2|30
1723035240000|2024-08-07 12:54:00|192630.2|192505.2|192657.9|192532.9|192660.9|192535.9|192626.1|192501.1|19
1723035250000|2024-08-07 12:54:10|192658.6|192533.6|192686.9|192561.9|192688.1|192563.1|192658.6|192533.6|17
1723035260000|2024-08-07 12:54:20|192688.3|192563.3|192667.6|192542.6|192699.8|192574.8|192667.6|192542.6|17
1723035270000|2024-08-07 12:54:30|192667.2|192542.2|192709.3|192584.3|192716.6|192591.6|192660|192535|21
1723035280000|2024-08-07 12:54:40|192708.3|192583.3|192741.1|192616.1|192741.1|192616.1|192704.1|192579.1|15
1723035290000|2024-08-07 12:54:50|192742.7|192617.7|192736.3|192611.3|192763.3|192638.3|192709.8|192584.8|17
1723035300000|2024-08-07 12:55:00|192737.4|192612.4|192737.4|192612.4|192739.7|192614.7|192719.1|192594.1|19
1723035310000|2024-08-07 12:55:10|192737.3|192612.3|192688.6|192563.6|192737.3|192612.3|192683.9|192558.9|23
1723035320000|2024-08-07 12:55:20|192688.4|192563.4|192685.2|192560.2|192720.1|192595.1|192667.4|192542.4|28
1723035330000|2024-08-07 12:55:30|192678.6|192553.6|192653.3|192528.3|192683.6|192558.6|192643.3|192518.3|18
1723035340000|2024-08-07 12:55:40|192654.3|192529.3|192678.1|192553.1|192680.6|192555.6|192654.3|192529.3|18
1723035350000|2024-08-07 12:55:50|192677.1|192552.1|192699|192574|192701.8|192576.8|192669.6|192544.6|20
1723035360000|2024-08-07 12:56:00|192700|192575|192722|192597|192722|192597|192693.1|192568.1|23
1723035370000|2024-08-07 12:56:10|192722.8|192597.8|192737|192612|192738.1|192613.1|192694.2|192569.2|15
1723035380000|2024-08-07 12:56:20|192736|192611|192705.1|192580.1|192743.6|192618.6|192700.9|192575.9|22
1723035390000|2024-08-07 12:56:30|192705.6|192580.6|192681.9|192556.9|192705.6|192580.6|192681.9|192556.9|23
1723035400000|2024-08-07 12:56:40|192669|192544|192669.2|192544.2|192675|192550|192667|192542|11
1723035410000|2024-08-07 12:56:50|192670.4|192545.4|192668.1|192543.1|192684.6|192559.6|192667.4|192542.4|23
1723035420000|2024-08-07 12:57:00|192668.3|192543.3|192660.2|192535.2|192668.3|192543.3|192631.5|192506.5|21
1723035430000|2024-08-07 12:57:10|192662.7|192537.7|192719.4|192594.4|192723.9|192598.9|192662.3|192537.3|18
1723035440000|2024-08-07 12:57:20|192721.4|192596.4|192726.6|192601.6|192727.3|192602.3|192712.4|192587.4|13
1723035450000|2024-08-07 12:57:30|192726|192601|192712.2|192587.2|192726|192601|192694.8|192569.8|26
1723035460000|2024-08-07 12:57:40|192709.4|192584.4|192697.3|192572.3|192709.4|192584.4|192695.9|192570.9|13
1723035470000|2024-08-07 12:57:50|192696.6|192571.6|192693.6|192568.6|192700.1|192575.1|192665.6|192540.6|24
1723035480000|2024-08-07 12:58:00|192691.4|192566.4|192700.9|192575.9|192700.9|192575.9|192642.8|192517.8|23
1723035490000|2024-08-07 12:58:10|192698.9|192573.9|192684.9|192559.9|192698.9|192573.9|192668.9|192543.9|18
1723035500000|2024-08-07 12:58:20|192685.5|192560.5|192706.1|192581.1|192739.4|192614.4|192685.5|192560.5|20
1723035510000|2024-08-07 12:58:30|192705.4|192580.4|192749.7|192624.7|192749.7|192624.7|192703.9|192578.9|10
1723035520000|2024-08-07 12:58:40|192748.9|192623.9|192745.4|192620.4|192748.9|192623.9|192719.9|192594.9|13
1723035530000|2024-08-07 12:58:50|192746.1|192621.1|192774.5|192649.5|192774.5|192649.5|192746.1|192621.1|24
1723035540000|2024-08-07 12:59:00|192771.3|192646.3|192750.1|192625.1|192771.3|192646.3|192744|192619|13
1723035550000|2024-08-07 12:59:10|192750.8|192625.8|192748.5|192623.5|192750.8|192625.8|192747.2|192622.2|9
1723035560000|2024-08-07 12:59:20|192749.2|192624.2|192749.3|192624.3|192760.1|192635.1|192747.9|192622.9|14
1723035570000|2024-08-07 12:59:30|192749|192624|192758.5|192633.5|192758.9|192633.9|192746.3|192621.3|18
1723035580000|2024-08-07 12:59:40|192759.5|192634.5|192753.1|192628.1|192759.5|192634.5|192752.6|192627.6|12
1723035590000|2024-08-07 12:59:50|192754.1|192629.1|192773.9|192648.9|192776|192651|192754.1|192629.1|21
1723035600000|2024-08-07 13:00:00|192772.9|192647.9|192769.3|192644.3|192779.8|192654.8|192768.7|192643.7|20
1723035610000|2024-08-07 13:00:10|192767.9|192642.9|192776.7|192651.7|192776.7|192651.7|192754.2|192629.2|18
1723035620000|2024-08-07 13:00:20|192775.9|192650.9|192772.6|192647.6|192775.9|192650.9|192747.8|192622.8|13
1723035630000|2024-08-07 13:00:30|192772.7|192647.7|192741.2|192616.2|192772.7|192647.7|192735.2|192610.2|19
1723035640000|2024-08-07 13:00:40|192742|192617|192693.6|192568.6|192742.9|192617.9|192682.6|192557.6|25
1723035650000|2024-08-07 13:00:50|192694|192569|192669.9|192544.9|192694|192569|192657.5|192532.5|21
1723035660000|2024-08-07 13:01:00|192670.6|192545.6|192697.6|192572.6|192697.6|192572.6|192669.2|192544.2|23
1723035670000|2024-08-07 13:01:10|192699.9|192574.9|192719.3|192594.3|192732.9|192607.9|192699.9|192574.9|24
1723035680000|2024-08-07 13:01:20|192719.7|192594.7|192735.6|192610.6|192739|192614|192719.7|192594.7|13
1723035690000|2024-08-07 13:01:30|192733.2|192608.2|192757.1|192632.1|192766.6|192641.6|192733.2|192608.2|30
1723035700000|2024-08-07 13:01:40|192754.8|192629.8|192758.6|192633.6|192767|192642|192751.9|192626.9|19
1723035710000|2024-08-07 13:01:50|192758.8|192633.8|192783.9|192658.9|192786.1|192661.1|192751.4|192626.4|16
1723035720000|2024-08-07 13:02:00|192784.5|192659.5|192716|192591|192784.5|192659.5|192713.9|192588.9|21
1723035730000|2024-08-07 13:02:10|192717.5|192592.5|192740.8|192615.8|192744.6|192619.6|192713.6|192588.6|19
1723035740000|2024-08-07 13:02:20|192741.6|192616.6|192739|192614|192741.6|192616.6|192708.7|192583.7|16
1723035750000|2024-08-07 13:02:30|192739.1|192614.1|192778.2|192653.2|192778.2|192653.2|192739.1|192614.1|17
1723035760000|2024-08-07 13:02:40|192776.8|192651.8|192761|192636|192782.3|192657.3|192745|192620|20
1723035770000|2024-08-07 13:02:50|192758.4|192633.4|192772.4|192647.4|192778.1|192653.1|192742.5|192617.5|20
1723035780000|2024-08-07 13:03:00|192773.6|192648.6|192860.2|192735.2|192860.2|192735.2|192773.6|192648.6|27
1723035790000|2024-08-07 13:03:10|192861.4|192736.4|192823.8|192698.8|192868.7|192743.7|192818.1|192693.1|23
1723035800000|2024-08-07 13:03:20|192823.7|192698.7|192824.6|192699.6|192824.6|192699.6|192820.3|192695.3|20
1723035810000|2024-08-07 13:03:30|192825.3|192700.3|192833.3|192708.3|192834.1|192709.1|192820.2|192695.2|17
1723035820000|2024-08-07 13:03:40|192811.9|192686.9|192843.8|192718.8|192865.6|192740.6|192803.5|192678.5|18
1723035830000|2024-08-07 13:03:50|192843.7|192718.7|192810.6|192685.6|192844.3|192719.3|192803.1|192678.1|19
1723035840000|2024-08-07 13:04:00|192810.5|192685.5|192777.3|192652.3|192813|192688|192777.3|192652.3|15
1723035850000|2024-08-07 13:04:10|192776.5|192651.5|192796|192671|192806.7|192681.7|192776.5|192651.5|21
1723035860000|2024-08-07 13:04:20|192794.6|192669.6|192773.5|192648.5|192794.6|192669.6|192773.5|192648.5|12
1723035870000|2024-08-07 13:04:30|192774.2|192649.2|192812|192687|192812|192687|192772.9|192647.9|23
1723035880000|2024-08-07 13:04:40|192811.6|192686.6|192776.8|192651.8|192811.6|192686.6|192776.2|192651.2|9
1723035890000|2024-08-07 13:04:50|192778.8|192653.8|192782.5|192657.5|192814.1|192689.1|192773.9|192648.9|28
1723035900000|2024-08-07 13:05:00|192779.7|192654.7|192793.4|192668.4|192795.7|192670.7|192779.7|192654.7|17
1723035910000|2024-08-07 13:05:10|192794.1|192669.1|192817.3|192692.3|192818.6|192693.6|192793.4|192668.4|14
1723035920000|2024-08-07 13:05:20|192816.1|192691.1|192796.8|192671.8|192816.7|192691.7|192774.3|192649.3|21
1723035930000|2024-08-07 13:05:30|192797.2|192672.2|192809.2|192684.2|192815.2|192690.2|192797.2|192672.2|20
1723035940000|2024-08-07 13:05:40|192810.4|192685.4|192812.6|192687.6|192816.4|192691.4|192809.8|192684.8|19
1723035950000|2024-08-07 13:05:50|192813.3|192688.3|192806.6|192681.6|192817.2|192692.2|192805.4|192680.4|14
1723035960000|2024-08-07 13:06:00|192808.5|192683.5|192807.9|192682.9|192812.5|192687.5|192807.5|192682.5|13
1723035970000|2024-08-07 13:06:10|192808.2|192683.2|192812.9|192687.9|192814.7|192689.7|192808.2|192683.2|9
1723035980000|2024-08-07 13:06:20|192813.7|192688.7|192830.3|192705.3|192845.2|192720.2|192813.5|192688.5|14
1723035990000|2024-08-07 13:06:30|192828.3|192703.3|192818.6|192693.6|192828.3|192703.3|192816.6|192691.6|8
1723036000000|2024-08-07 13:06:40|192816.6|192691.6|192822.2|192697.2|192826.6|192701.6|192816.6|192691.6|13
1723036010000|2024-08-07 13:06:50|192821.5|192696.5|192788.9|192663.9|192821.5|192696.5|192785|192660|10
1723036020000|2024-08-07 13:07:00|192789.2|192664.2|192779.8|192654.8|192793.2|192668.2|192779.8|192654.8|17
1723036030000|2024-08-07 13:07:10|192780.7|192655.7|192712|192587|192787.2|192662.2|192712|192587|16
1723036040000|2024-08-07 13:07:20|192714.5|192589.5|192708.9|192583.9|192725.7|192600.7|192705.4|192580.4|15
1723036050000|2024-08-07 13:07:30|192711|192586|192708.1|192583.1|192711|192586|192697.3|192572.3|20
1723036060000|2024-08-07 13:07:40|192704.2|192579.2|192680.4|192555.4|192704.2|192579.2|192680.4|192555.4|19
1723036070000|2024-08-07 13:07:50|192669.4|192544.4|192693.9|192568.9|192696.4|192571.4|192669.4|192544.4|18
1723036080000|2024-08-07 13:08:00|192694.9|192569.9|192674.5|192549.5|192702.9|192577.9|192670.2|192545.2|19
1723036090000|2024-08-07 13:08:10|192676.9|192551.9|192680.1|192555.1|192699.8|192574.8|192676.9|192551.9|17
1723036100000|2024-08-07 13:08:20|192679.2|192554.2|192683.4|192558.4|192684.1|192559.1|192679.2|192554.2|7
1723036110000|2024-08-07 13:08:30|192682.3|192557.3|192700.4|192575.4|192704.9|192579.9|192676.8|192551.8|14
1723036120000|2024-08-07 13:08:40|192700.2|192575.2|192704.8|192579.8|192710.3|192585.3|192700.2|192575.2|11
1723036130000|2024-08-07 13:08:50|192703.4|192578.4|192695.5|192570.5|192703.5|192578.5|192695.5|192570.5|8
1723036140000|2024-08-07 13:09:00|192694.3|192569.3|192695.4|192570.4|192697.8|192572.8|192690.3|192565.3|15
1723036150000|2024-08-07 13:09:10|192695.3|192570.3|192605.2|192480.2|192696|192571|192605.2|192480.2|12
1723036160000|2024-08-07 13:09:20|192605.8|192480.8|192602.3|192477.3|192605.8|192480.8|192602.3|192477.3|9
1723036170000|2024-08-07 13:09:30|192605.1|192480.1|192590.2|192465.2|192605.1|192480.1|192582.8|192457.8|10
1723036180000|2024-08-07 13:09:40|192587|192462|192559.1|192434.1|192630.5|192505.5|192559.1|192434.1|18
1723036190000|2024-08-07 13:09:50|192549.7|192424.7|192530.9|192405.9|192552.7|192427.7|192528|192403|19
1723036200000|2024-08-07 13:10:00|192528.6|192403.6|192550.1|192425.1|192550.1|192425.1|192527.4|192402.4|13
1723036210000|2024-08-07 13:10:10|192548.1|192423.1|192478.4|192353.4|192548.1|192423.1|192473.8|192348.8|14
1723036220000|2024-08-07 13:10:20|192478.8|192353.8|192499.3|192374.3|192499.3|192374.3|192473|192348|15
1723036230000|2024-08-07 13:10:30|192499.7|192374.7|192499.2|192374.2|192510.7|192385.7|192494.4|192369.4|16
1723036240000|2024-08-07 13:10:40|192502.4|192377.4|192487.8|192362.8|192502.4|192377.4|192479.7|192354.7|11
1723036250000|2024-08-07 13:10:50|192489|192364|192492|192367|192512.2|192387.2|192488|192363|16
1723036260000|2024-08-07 13:11:00|192492.6|192367.6|192480.9|192355.9|192509.4|192384.4|192480.9|192355.9|14
1723036270000|2024-08-07 13:11:10|192480.1|192355.1|192533.6|192408.6|192535.4|192410.4|192480.1|192355.1|9
1723036280000|2024-08-07 13:11:20|192533.5|192408.5|192562.6|192437.6|192575.3|192450.3|192532.6|192407.6|15
1723036290000|2024-08-07 13:11:30|192560.8|192435.8|192610.5|192485.5|192610.5|192485.5|192558|192433|17
1723036300000|2024-08-07 13:11:40|192611.1|192486.1|192609.1|192484.1|192611.1|192486.1|192609.1|192484.1|2
1723036310000|2024-08-07 13:11:50|192606.4|192481.4|192592.6|192467.6|192606.4|192481.4|192591.1|192466.1|8
1723036320000|2024-08-07 13:12:00|192591|192466|192597.4|192472.4|192603.2|192478.2|192588.1|192463.1|10
1723036330000|2024-08-07 13:12:10|192598.2|192473.2|192604.8|192479.8|192607.4|192482.4|192598.2|192473.2|7
1723036340000|2024-08-07 13:12:20|192607.7|192482.7|192644.6|192519.6|192644.7|192519.7|192607.7|192482.7|8
1723036350000|2024-08-07 13:12:30|192647.8|192522.8|192646.3|192521.3|192654.7|192529.7|192645.3|192520.3|10
1723036360000|2024-08-07 13:12:40|192646.9|192521.9|192652.6|192527.6|192661.7|192536.7|192646.9|192521.9|7
1723036370000|2024-08-07 13:12:50|192651.5|192526.5|192672.3|192547.3|192672.7|192547.7|192651.5|192526.5|12
1723036380000|2024-08-07 13:13:00|192670.5|192545.5|192650.5|192525.5|192670.5|192545.5|192644.8|192519.8|15
1723036390000|2024-08-07 13:13:10|192651.4|192526.4|192663.1|192538.1|192665.2|192540.2|192651.4|192526.4|10
1723036400000|2024-08-07 13:13:20|192664|192539|192668.5|192543.5|192669.9|192544.9|192660.3|192535.3|6
1723036410000|2024-08-07 13:13:30|192667.9|192542.9|192659.1|192534.1|192669.3|192544.3|192659.1|192534.1|10
1723036420000|2024-08-07 13:13:40|192661.3|192536.3|192690.3|192565.3|192693.3|192568.3|192660.8|192535.8|10
1723036430000|2024-08-07 13:13:50|192692.5|192567.5|192707.8|192582.8|192710.7|192585.7|192692.5|192567.5|8
1723036440000|2024-08-07 13:14:00|192705|192580|192686.2|192561.2|192705|192580|192683.2|192558.2|7
1723036450000|2024-08-07 13:14:10|192687.2|192562.2|192690.3|192565.3|192693.9|192568.9|192687|192562|10
1723036460000|2024-08-07 13:14:20|192688.3|192563.3|192678.7|192553.7|192688.3|192563.3|192671.6|192546.6|11
1723036470000|2024-08-07 13:14:30|192681|192556|192691.3|192566.3|192696|192571|192680.3|192555.3|16
1723036480000|2024-08-07 13:14:40|192690.5|192565.5|192689.8|192564.8|192693.1|192568.1|192687.4|192562.4|7
1723036490000|2024-08-07 13:14:50|192689|192564|192678.6|192553.6|192691.1|192566.1|192678.6|192553.6|7
1723036500000|2024-08-07 13:15:00|192693.4|192568.4|192718.3|192593.3|192719|192594|192689.5|192564.5|15
1723036510000|2024-08-07 13:15:10|192719.9|192594.9|192730.6|192605.6|192730.8|192605.8|192719|192594|14
1723036520000|2024-08-07 13:15:20|192714.6|192589.6|192714.9|192589.9|192730.3|192605.3|192714.6|192589.6|13
1723036530000|2024-08-07 13:15:30|192716.3|192591.3|192742.5|192617.5|192742.5|192617.5|192712.3|192587.3|10
1723036540000|2024-08-07 13:15:40|192745.4|192620.4|192748.4|192623.4|192751.3|192626.3|192739.4|192614.4|11
1723036550000|2024-08-07 13:15:50|192750.1|192625.1|192750|192625|192752.4|192627.4|192750|192625|10
1723036560000|2024-08-07 13:16:00|192748.6|192623.6|192753.7|192628.7|192768.5|192643.5|192748.6|192623.6|8
1723036570000|2024-08-07 13:16:10|192756|192631|192759|192634|192763.2|192638.2|192756|192631|6
1723036580000|2024-08-07 13:16:20|192759.6|192634.6|192759.3|192634.3|192760.7|192635.7|192759.3|192634.3|10
1723036590000|2024-08-07 13:16:30|192760|192635|192781.8|192656.8|192781.8|192656.8|192760|192635|10
1723036600000|2024-08-07 13:16:40|192784.2|192659.2|192761.2|192636.2|192784.4|192659.4|192758.2|192633.2|19
1723036610000|2024-08-07 13:16:50|192762|192637|192768.2|192643.2|192771.9|192646.9|192738.7|192613.7|9
1723036620000|2024-08-07 13:17:00|192767.6|192642.6|192776.8|192651.8|192779.5|192654.5|192764.9|192639.9|10
1723036630000|2024-08-07 13:17:10|192778.6|192653.6|192764.9|192639.9|192778.6|192653.6|192761.4|192636.4|12
1723036640000|2024-08-07 13:17:20|192765.1|192640.1|192766.8|192641.8|192766.8|192641.8|192765.1|192640.1|4
1723036650000|2024-08-07 13:17:30|192769.8|192644.8|192769.6|192644.6|192785.3|192660.3|192769.6|192644.6|20
1723036660000|2024-08-07 13:17:40|192768.7|192643.7|192761.7|192636.7|192768.7|192643.7|192760.2|192635.2|7
1723036670000|2024-08-07 13:17:50|192760.7|192635.7|192775.6|192650.6|192775.6|192650.6|192738.2|192613.2|14
1723036680000|2024-08-07 13:18:00|192772.1|192647.1|192763.5|192638.5|192781.7|192656.7|192763.5|192638.5|13
1723036690000|2024-08-07 13:18:10|192764.1|192639.1|192766.9|192641.9|192768.3|192643.3|192762.9|192637.9|17
1723036700000|2024-08-07 13:18:20|192765.5|192640.5|192786.8|192661.8|192790.5|192665.5|192759.5|192634.5|13
1723036710000|2024-08-07 13:18:30|192785.2|192660.2|192784.5|192659.5|192785.2|192660.2|192782.1|192657.1|7
1723036720000|2024-08-07 13:18:40|192785.2|192660.2|192782.6|192657.6|192786.2|192661.2|192776.3|192651.3|10
1723036730000|2024-08-07 13:18:50|192781.6|192656.6|192759.8|192634.8|192781.6|192656.6|192759.6|192634.6|10
1723036740000|2024-08-07 13:19:00|192760.1|192635.1|192758.9|192633.9|192790.6|192665.6|192758.9|192633.9|8
1723036750000|2024-08-07 13:19:10|192759.5|192634.5|192776.5|192651.5|192780.2|192655.2|192759.5|192634.5|22
1723036760000|2024-08-07 13:19:20|192779.2|192654.2|192759.3|192634.3|192781.1|192656.1|192750.6|192625.6|17
1723036770000|2024-08-07 13:19:30|192758.4|192633.4|192754.1|192629.1|192758.4|192633.4|192749.7|192624.7|14
1723036780000|2024-08-07 13:19:40|192749.5|192624.5|192745.9|192620.9|192756.2|192631.2|192745.9|192620.9|16
1723036790000|2024-08-07 13:19:50|192745.4|192620.4|192752.3|192627.3|192758.1|192633.1|192745.4|192620.4|9
1723036800000|2024-08-07 13:20:00|192749.7|192624.7|192752.7|192627.7|192754.2|192629.2|192746.5|192621.5|21
1723036810000|2024-08-07 13:20:10|192753.1|192628.1|192739.6|192614.6|192755.8|192630.8|192738.8|192613.8|13
1723036820000|2024-08-07 13:20:20|192738.4|192613.4|192728.8|192603.8|192739.4|192614.4|192724.8|192599.8|9
1723036830000|2024-08-07 13:20:30|192731.8|192606.8|192706.6|192581.6|192731.8|192606.8|192706.6|192581.6|12
1723036840000|2024-08-07 13:20:40|192705.5|192580.5|192672.4|192547.4|192746.3|192621.3|192666.3|192541.3|16
1723036850000|2024-08-07 13:20:50|192671.6|192546.6|192668.1|192543.1|192675.5|192550.5|192667.2|192542.2|7
1723036860000|2024-08-07 13:21:00|192667.7|192542.7|192606.6|192481.6|192667.7|192542.7|192603.3|192478.3|10
1723036870000|2024-08-07 13:21:10|192606.7|192481.7|192593.1|192468.1|192616|192491|192592|192467|14
1723036880000|2024-08-07 13:21:20|192592.6|192467.6|192591.3|192466.3|192594.1|192469.1|192571.7|192446.7|17
1723036890000|2024-08-07 13:21:30|192592.8|192467.8|192560|192435|192593.6|192468.6|192560|192435|11
1723036900000|2024-08-07 13:21:40|192560.8|192435.8|192560|192435|192562.4|192437.4|192557.3|192432.3|10
1723036910000|2024-08-07 13:21:50|192557.8|192432.8|192538.8|192413.8|192557.8|192432.8|192536.6|192411.6|10
1723036920000|2024-08-07 13:22:00|192542.7|192417.7|192543.3|192418.3|192551.1|192426.1|192539.6|192414.6|13
1723036930000|2024-08-07 13:22:10|192542|192417|192541.3|192416.3|192548.9|192423.9|192540.1|192415.1|9
1723036940000|2024-08-07 13:22:20|192539|192414|192540.5|192415.5|192540.5|192415.5|192538.5|192413.5|3
1723036950000|2024-08-07 13:22:30|192539.1|192414.1|192539.5|192414.5|192540.5|192415.5|192539.1|192414.1|3
1723036960000|2024-08-07 13:22:40|192540.5|192415.5|192541|192416|192541.4|192416.4|192510.3|192385.3|11
1723036970000|2024-08-07 13:22:50|192538.3|192413.3|192543.3|192418.3|192546.7|192421.7|192531.6|192406.6|14
1723036980000|2024-08-07 13:23:00|192541.8|192416.8|192501.4|192376.4|192541.8|192416.8|192501.4|192376.4|3
1723036990000|2024-08-07 13:23:10|192500.8|192375.8|192486.3|192361.3|192510.2|192385.2|192486.3|192361.3|11
1723037000000|2024-08-07 13:23:20|192485.2|192360.2|192476.7|192351.7|192486|192361|192427|192302|21
1723037010000|2024-08-07 13:23:30|192466.7|192341.7|192529.1|192404.1|192534.4|192409.4|192466.7|192341.7|23
1723037020000|2024-08-07 13:23:40|192529.8|192404.8|192513.8|192388.8|192531.9|192406.9|192513.8|192388.8|18
1723037030000|2024-08-07 13:23:50|192502.3|192377.3|192511.4|192386.4|192524|192399|192494.2|192369.2|15
1723037040000|2024-08-07 13:24:00|192506.4|192381.4|192492.1|192367.1|192506.4|192381.4|192488.8|192363.8|15
1723037050000|2024-08-07 13:24:10|192491.1|192366.1|192512.5|192387.5|192512.5|192387.5|192489.5|192364.5|8
1723037060000|2024-08-07 13:24:20|192508.1|192383.1|192509.9|192384.9|192520.9|192395.9|192508.1|192383.1|12
1723037070000|2024-08-07 13:24:30|192508.5|192383.5|192489.7|192364.7|192509.3|192384.3|192474.7|192349.7|13
1723037080000|2024-08-07 13:24:40|192490.3|192365.3|192508.8|192383.8|192519.1|192394.1|192490.2|192365.2|17
1723037090000|2024-08-07 13:24:50|192509.6|192384.6|192515.9|192390.9|192516.4|192391.4|192506.7|192381.7|16
1723037100000|2024-08-07 13:25:00|192516.5|192391.5|192427.2|192302.2|192517.5|192392.5|192427.2|192302.2|19
1723037110000|2024-08-07 13:25:10|192448.4|192323.4|192435.9|192310.9|192449.7|192324.7|192435.9|192310.9|17
1723037120000|2024-08-07 13:25:20|192425|192300|192433.6|192308.6|192437.7|192312.7|192418.5|192293.5|24
1723037130000|2024-08-07 13:25:30|192434.3|192309.3|192436.2|192311.2|192441|192316|192430.7|192305.7|13
1723037140000|2024-08-07 13:25:40|192436.1|192311.1|192449.4|192324.4|192452.1|192327.1|192436.1|192311.1|8
1723037150000|2024-08-07 13:25:50|192450|192325|192405.2|192280.2|192455.2|192330.2|192388.7|192263.7|25
1723037160000|2024-08-07 13:26:00|192404.7|192279.7|192379.1|192254.1|192407.9|192282.9|192379.1|192254.1|15
1723037170000|2024-08-07 13:26:10|192381.4|192256.4|192365.4|192240.4|192381.7|192256.7|192365.4|192240.4|17
1723037180000|2024-08-07 13:26:20|192357.2|192232.2|192353.8|192228.8|192357.2|192232.2|192342.6|192217.6|13
1723037190000|2024-08-07 13:26:30|192352.5|192227.5|192344|192219|192352.5|192227.5|192344|192219|12
1723037200000|2024-08-07 13:26:40|192344.6|192219.6|192302.7|192177.7|192344.6|192219.6|192297.1|192172.1|20
1723037210000|2024-08-07 13:26:50|192304.2|192179.2|192341.1|192216.1|192345.8|192220.8|192300.5|192175.5|20
1723037220000|2024-08-07 13:27:00|192341.7|192216.7|192332|192207|192343.3|192218.3|192314|192189|22
1723037230000|2024-08-07 13:27:10|192338.4|192213.4|192354|192229|192357.3|192232.3|192333.1|192208.1|15
1723037240000|2024-08-07 13:27:20|192353.3|192228.3|192378.8|192253.8|192381.4|192256.4|192351.3|192226.3|9
1723037250000|2024-08-07 13:27:30|192378|192253|192380.2|192255.2|192387|192262|192378|192253|18
1723037260000|2024-08-07 13:27:40|192379.2|192254.2|192395.5|192270.5|192402.4|192277.4|192376.7|192251.7|14
1723037270000|2024-08-07 13:27:50|192394.7|192269.7|192399.7|192274.7|192405.1|192280.1|192392.9|192267.9|11
1723037280000|2024-08-07 13:28:00|192399|192274|192366.4|192241.4|192399|192274|192366.4|192241.4|12
1723037290000|2024-08-07 13:28:10|192365|192240|192359.7|192234.7|192365.3|192240.3|192359.4|192234.4|13
1723037300000|2024-08-07 13:28:20|192361.3|192236.3|192368.5|192243.5|192375.6|192250.6|192361.3|192236.3|11
1723037310000|2024-08-07 13:28:30|192367.7|192242.7|192381|192256|192381|192256|192364.7|192239.7|7
1723037320000|2024-08-07 13:28:40|192381.8|192256.8|192373.1|192248.1|192382.2|192257.2|192366.1|192241.1|11
1723037330000|2024-08-07 13:28:50|192369.9|192244.9|192353.3|192228.3|192369.9|192244.9|192340.5|192215.5|19
1723037340000|2024-08-07 13:29:00|192350.9|192225.9|192370.1|192245.1|192376.5|192251.5|192350.9|192225.9|12
1723037350000|2024-08-07 13:29:10|192369.1|192244.1|192356|192231|192370.1|192245.1|192354.2|192229.2|16
1723037360000|2024-08-07 13:29:20|192356.6|192231.6|192380.8|192255.8|192380.8|192255.8|192332.5|192207.5|21
1723037370000|2024-08-07 13:29:30|192378.1|192253.1|192401.4|192276.4|192413.6|192288.6|192373.4|192248.4|26
1723037380000|2024-08-07 13:29:40|192401.1|192276.1|192417.5|192292.5|192442.3|192317.3|192400.5|192275.5|22
1723037390000|2024-08-07 13:29:50|192413.3|192288.3|192417.8|192292.8|192427.9|192302.9|192382.3|192257.3|20
1723037400000|2024-08-07 13:30:00|192420.7|192295.7|192382.8|192257.8|192446|192321|192382.8|192257.8|33
1723037410000|2024-08-07 13:30:10|192378|192253|192342.5|192217.5|192392.8|192267.8|192342|192217|25
1723037420000|2024-08-07 13:30:20|192345.8|192220.8|192361.7|192236.7|192373.2|192248.2|192343.1|192218.1|21
1723037430000|2024-08-07 13:30:30|192363.4|192238.4|192348.9|192223.9|192370.7|192245.7|192340.2|192215.2|21
1723037440000|2024-08-07 13:30:40|192350.3|192225.3|192364.4|192239.4|192369.2|192244.2|192350.3|192225.3|10
1723037450000|2024-08-07 13:30:50|192366.3|192241.3|192362.3|192237.3|192370.9|192245.9|192343.9|192218.9|17
1723037460000|2024-08-07 13:31:00|192364.6|192239.6|192379.6|192254.6|192397.3|192272.3|192364.6|192239.6|18
1723037470000|2024-08-07 13:31:10|192388.8|192263.8|192375.6|192250.6|192388.8|192263.8|192361.8|192236.8|24
1723037480000|2024-08-07 13:31:20|192377.3|192252.3|192367.4|192242.4|192377.3|192252.3|192364.8|192239.8|18
1723037490000|2024-08-07 13:31:30|192358.1|192233.1|192325.3|192200.3|192358.1|192233.1|192293.1|192168.1|28
1723037500000|2024-08-07 13:31:40|192321.4|192196.4|192333.9|192208.9|192335.5|192210.5|192319.8|192194.8|18
1723037510000|2024-08-07 13:31:50|192333.2|192208.2|192363.1|192238.1|192364.9|192239.9|192332|192207|16
1723037520000|2024-08-07 13:32:00|192360.1|192235.1|192351.8|192226.8|192368.7|192243.7|192343.7|192218.7|25
1723037530000|2024-08-07 13:32:10|192353.3|192228.3|192363.1|192238.1|192371.5|192246.5|192353.3|192228.3|18
1723037540000|2024-08-07 13:32:20|192365.6|192240.6|192406.7|192281.7|192416.5|192291.5|192365.6|192240.6|21
1723037550000|2024-08-07 13:32:30|192399|192274|192415.8|192290.8|192417.2|192292.2|192399|192274|19
1723037560000|2024-08-07 13:32:40|192414.8|192289.8|192381|192256|192416.7|192291.7|192379|192254|9
1723037570000|2024-08-07 13:32:50|192379.9|192254.9|192398.9|192273.9|192402.7|192277.7|192377.1|192252.1|15
1723037580000|2024-08-07 13:33:00|192412.1|192287.1|192443.9|192318.9|192469.6|192344.6|192408.4|192283.4|26
1723037590000|2024-08-07 13:33:10|192443.3|192318.3|192434.3|192309.3|192473|192348|192419.2|192294.2|24
1723037600000|2024-08-07 13:33:20|192427.6|192302.6|192457.1|192332.1|192461.3|192336.3|192425.9|192300.9|26
1723037610000|2024-08-07 13:33:30|192456|192331|192487.2|192362.2|192495.3|192370.3|192453.9|192328.9|24
1723037620000|2024-08-07 13:33:40|192484.5|192359.5|192424|192299|192484.5|192359.5|192412.5|192287.5|25
1723037630000|2024-08-07 13:33:50|192423.8|192298.8|192434.7|192309.7|192440.7|192315.7|192415.4|192290.4|20
1723037640000|2024-08-07 13:34:00|192436.2|192311.2|192437.8|192312.8|192443.2|192318.2|192426.2|192301.2|25
1723037650000|2024-08-07 13:34:10|192435.5|192310.5|192489.3|192364.3|192489.3|192364.3|192435.5|192310.5|15
1723037660000|2024-08-07 13:34:20|192485.5|192360.5|192463.8|192338.8|192488.6|192363.6|192445.8|192320.8|17
1723037670000|2024-08-07 13:34:30|192463|192338|192481.3|192356.3|192486.3|192361.3|192452.1|192327.1|27
1723037680000|2024-08-07 13:34:40|192481.5|192356.5|192473|192348|192493.1|192368.1|192473|192348|18
1723037690000|2024-08-07 13:34:50|192477.7|192352.7|192490.8|192365.8|192534.6|192409.6|192468.9|192343.9|29
1723037700000|2024-08-07 13:35:00|192497|192372|192501.9|192376.9|192516.4|192391.4|192485.7|192360.7|32
1723037710000|2024-08-07 13:35:10|192495.5|192370.5|192515.9|192390.9|192518.5|192393.5|192486.8|192361.8|27
1723037720000|2024-08-07 13:35:20|192521|192396|192524.1|192399.1|192529.6|192404.6|192486.2|192361.2|26
1723037730000|2024-08-07 13:35:30|192523.3|192398.3|192515.1|192390.1|192529.7|192404.7|192508.1|192383.1|22
1723037740000|2024-08-07 13:35:40|192513.5|192388.5|192489|192364|192513.5|192388.5|192473.2|192348.2|19
1723037750000|2024-08-07 13:35:50|192487.5|192362.5|192489.4|192364.4|192491.8|192366.8|192485.2|192360.2|15
1723037760000|2024-08-07 13:36:00|192487.6|192362.6|192516.8|192391.8|192534.1|192409.1|192483.8|192358.8|28
1723037770000|2024-08-07 13:36:10|192517.5|192392.5|192528.9|192403.9|192544.2|192419.2|192517.5|192392.5|20
1723037780000|2024-08-07 13:36:20|192530.3|192405.3|192534.1|192409.1|192552.4|192427.4|192530.3|192405.3|18
1723037790000|2024-08-07 13:36:30|192534.3|192409.3|192522.5|192397.5|192545|192420|192517.1|192392.1|24
1723037800000|2024-08-07 13:36:40|192523.5|192398.5|192546.1|192421.1|192546.1|192421.1|192523.5|192398.5|16
1723037810000|2024-08-07 13:36:50|192533.2|192408.2|192530.7|192405.7|192539.4|192414.4|192529.1|192404.1|21
1723037820000|2024-08-07 13:37:00|192523.2|192398.2|192528.6|192403.6|192534.9|192409.9|192522|192397|18
1723037830000|2024-08-07 13:37:10|192527.3|192402.3|192498.1|192373.1|192527.3|192402.3|192494.8|192369.8|20
1723037840000|2024-08-07 13:37:20|192497.3|192372.3|192518.2|192393.2|192521.8|192396.8|192491.6|192366.6|21
1723037850000|2024-08-07 13:37:30|192504.8|192379.8|192485.6|192360.6|192504.8|192379.8|192483.8|192358.8|18
1723037860000|2024-08-07 13:37:40|192486.2|192361.2|192481.8|192356.8|192486.8|192361.8|192481.8|192356.8|12
1723037870000|2024-08-07 13:37:50|192482.9|192357.9|192405.3|192280.3|192486.1|192361.1|192398|192273|25
1723037880000|2024-08-07 13:38:00|192408.9|192283.9|192404.6|192279.6|192411.9|192286.9|192390|192265|27
1723037890000|2024-08-07 13:38:10|192403.6|192278.6|192414.7|192289.7|192419.4|192294.4|192403.6|192278.6|18
1723037900000|2024-08-07 13:38:20|192413.5|192288.5|192415.2|192290.2|192417.6|192292.6|192413.5|192288.5|11
1723037910000|2024-08-07 13:38:30|192414.2|192289.2|192414.6|192289.6|192416.9|192291.9|192388.6|192263.6|17
1723037920000|2024-08-07 13:38:40|192416|192291|192474|192349|192474|192349|192416|192291|16
1723037930000|2024-08-07 13:38:50|192475|192350|192455.5|192330.5|192487.4|192362.4|192454|192329|22
1723037940000|2024-08-07 13:39:00|192456.6|192331.6|192414.3|192289.3|192458.2|192333.2|192414.3|192289.3|18
1723037950000|2024-08-07 13:39:10|192415.8|192290.8|192458.9|192333.9|192460.8|192335.8|192410.1|192285.1|21
1723037960000|2024-08-07 13:39:20|192471.3|192346.3|192449.7|192324.7|192474.3|192349.3|192410.9|192285.9|28
1723037970000|2024-08-07 13:39:30|192448.6|192323.6|192444.9|192319.9|192469.4|192344.4|192430.5|192305.5|15
1723037980000|2024-08-07 13:39:40|192444.6|192319.6|192462.2|192337.2|192462.2|192337.2|192413.7|192288.7|20
1723037990000|2024-08-07 13:39:50|192466.1|192341.1|192495.2|192370.2|192495.4|192370.4|192465.3|192340.3|20
1723038000000|2024-08-07 13:40:00|192495.7|192370.7|192462.3|192337.3|192498.3|192373.3|192438.4|192313.4|20
1723038010000|2024-08-07 13:40:10|192463.4|192338.4|192431.7|192306.7|192463.4|192338.4|192417.8|192292.8|21
1723038020000|2024-08-07 13:40:20|192430.8|192305.8|192423|192298|192430.8|192305.8|192422.1|192297.1|17
1723038030000|2024-08-07 13:40:30|192422.3|192297.3|192414.6|192289.6|192422.3|192297.3|192378.3|192253.3|30
1723038040000|2024-08-07 13:40:40|192415.4|192290.4|192495.4|192370.4|192499.1|192374.1|192415.4|192290.4|19
1723038050000|2024-08-07 13:40:50|192495.5|192370.5|192453.1|192328.1|192495.5|192370.5|192449.8|192324.8|12
1723038060000|2024-08-07 13:41:00|192456.5|192331.5|192448.6|192323.6|192457.3|192332.3|192435.8|192310.8|14
1723038070000|2024-08-07 13:41:10|192447.7|192322.7|192429.7|192304.7|192449.9|192324.9|192421.2|192296.2|20
1723038080000|2024-08-07 13:41:20|192431.6|192306.6|192411.6|192286.6|192433.5|192308.5|192410.4|192285.4|12
1723038090000|2024-08-07 13:41:30|192415.6|192290.6|192416.8|192291.8|192417.5|192292.5|192357.8|192232.8|24
1723038100000|2024-08-07 13:41:40|192418|192293|192386|192261|192418|192293|192383.9|192258.9|17
1723038110000|2024-08-07 13:41:50|192387.9|192262.9|192385.3|192260.3|192409.5|192284.5|192382.5|192257.5|15
1723038120000|2024-08-07 13:42:00|192384.2|192259.2|192347.9|192222.9|192384.2|192259.2|192342|192217|30
1723038130000|2024-08-07 13:42:10|192346.9|192221.9|192346.4|192221.4|192350|192225|192327.4|192202.4|22
1723038140000|2024-08-07 13:42:20|192349.3|192224.3|192385.9|192260.9|192387.9|192262.9|192349.3|192224.3|22
1723038150000|2024-08-07 13:42:30|192386.7|192261.7|192494.5|192369.5|192496.2|192371.2|192386.7|192261.7|28
1723038160000|2024-08-07 13:42:40|192490.9|192365.9|192488.5|192363.5|192497|192372|192462.4|192337.4|24
1723038170000|2024-08-07 13:42:50|192491|192366|192480.2|192355.2|192498.6|192373.6|192460.5|192335.5|23
1723038180000|2024-08-07 13:43:00|192486.6|192361.6|192510|192385|192510|192385|192483.8|192358.8|28
1723038190000|2024-08-07 13:43:10|192509|192384|192491.8|192366.8|192517.7|192392.7|192491.8|192366.8|20
1723038200000|2024-08-07 13:43:20|192490.8|192365.8|192452|192327|192493.4|192368.4|192447.7|192322.7|21
1723038210000|2024-08-07 13:43:30|192457.8|192332.8|192452.4|192327.4|192462.3|192337.3|192452.4|192327.4|16
1723038220000|2024-08-07 13:43:40|192454.7|192329.7|192400.6|192275.6|192460.6|192335.6|192398.5|192273.5|22
1723038230000|2024-08-07 13:43:50|192398.4|192273.4|192310.9|192185.9|192400.3|192275.3|192310.9|192185.9|27
1723038240000|2024-08-07 13:44:00|192340.8|192215.8|192272.5|192147.5|192343.3|192218.3|192272.5|192147.5|21
1723038250000|2024-08-07 13:44:10|192271.9|192146.9|192233.7|192108.7|192271.9|192146.9|192224.9|192099.9|19
1723038260000|2024-08-07 13:44:20|192235.1|192110.1|192232.2|192107.2|192235.3|192110.3|192228.8|192103.8|12
1723038270000|2024-08-07 13:44:30|192230.8|192105.8|192234.5|192109.5|192241.4|192116.4|192229.5|192104.5|13
1723038280000|2024-08-07 13:44:40|192235.7|192110.7|192167.1|192042.1|192237.3|192112.3|192144.9|192019.9|27
1723038290000|2024-08-07 13:44:50|192169.3|192044.3|192193.8|192068.8|192198.5|192073.5|192158.5|192033.5|22
1723038300000|2024-08-07 13:45:00|192192.8|192067.8|192232.4|192107.4|192232.4|192107.4|192162.8|192037.8|33
1723038310000|2024-08-07 13:45:10|192233.6|192108.6|192184.4|192059.4|192244.8|192119.8|192184.3|192059.3|26
1723038320000|2024-08-07 13:45:20|192179.5|192054.5|192189.3|192064.3|192206.9|192081.9|192160.5|192035.5|23
1723038330000|2024-08-07 13:45:30|192188|192063|192118.1|191993.1|192188|192063|192107.1|191982.1|24
1723038340000|2024-08-07 13:45:40|192117|191992|192098|191973|192117|191992|192085.1|191960.1|19
1723038350000|2024-08-07 13:45:50|192094.2|191969.2|192091.7|191966.7|192096.8|191971.8|192088.6|191963.6|14
1723038360000|2024-08-07 13:46:00|192085.6|191960.6|192052.6|191927.6|192089.3|191964.3|192039.7|191914.7|30
1723038370000|2024-08-07 13:46:10|192052.5|191927.5|192056.4|191931.4|192077.6|191952.6|192044.1|191919.1|15
1723038380000|2024-08-07 13:46:20|192088.4|191963.4|192005.1|191880.1|192088.4|191963.4|192005.1|191880.1|21
1723038390000|2024-08-07 13:46:30|192006|191881|191995.9|191870.9|192012.3|191887.3|191993.8|191868.8|13
1723038400000|2024-08-07 13:46:40|191996.9|191871.9|191947.4|191822.4|192005|191880|191945.3|191820.3|13
1723038410000|2024-08-07 13:46:50|191947|191822|191942.3|191817.3|191964.9|191839.9|191926.8|191801.8|23
1723038420000|2024-08-07 13:47:00|191950.8|191825.8|191968.4|191843.4|191970|191845|191950.8|191825.8|20
1723038430000|2024-08-07 13:47:10|191965.4|191840.4|191918.8|191793.8|191965.4|191840.4|191902.6|191777.6|19
1723038440000|2024-08-07 13:47:20|191919.6|191794.6|191816.6|191691.6|191950.9|191825.9|191814.6|191689.6|26
1723038450000|2024-08-07 13:47:30|191818.8|191693.8|191779|191654|191856.4|191731.4|191779|191654|24
1723038460000|2024-08-07 13:47:40|191788.6|191663.6|191863.3|191738.3|191863.3|191738.3|191779.7|191654.7|28
1723038470000|2024-08-07 13:47:50|191865.3|191740.3|191885.3|191760.3|191949.4|191824.4|191865.3|191740.3|29
1723038480000|2024-08-07 13:48:00|191861.3|191736.3|191893.9|191768.9|191893.9|191768.9|191849|191724|30
1723038490000|2024-08-07 13:48:10|191902|191777|191904.9|191779.9|191931.5|191806.5|191898.6|191773.6|21
1723038500000|2024-08-07 13:48:20|191905.7|191780.7|191806.4|191681.4|191918|191793|191806.4|191681.4|33
1723038510000|2024-08-07 13:48:30|191807.4|191682.4|191795.4|191670.4|191807.4|191682.4|191778.7|191653.7|25
1723038520000|2024-08-07 13:48:40|191794.2|191669.2|191830.1|191705.1|191830.1|191705.1|191774.1|191649.1|19
1723038530000|2024-08-07 13:48:50|191828.5|191703.5|191731.4|191606.4|191828.5|191703.5|191729.8|191604.8|12
1723038540000|2024-08-07 13:49:00|191730.2|191605.2|191747.7|191622.7|191747.7|191622.7|191727|191602|26
1723038550000|2024-08-07 13:49:10|191737.8|191612.8|191737.4|191612.4|191737.8|191612.8|191727|191602|18
1723038560000|2024-08-07 13:49:20|191762.9|191637.9|191863.2|191738.2|191906.3|191781.3|191762.9|191637.9|30
1723038570000|2024-08-07 13:49:30|191862.4|191737.4|191792.9|191667.9|191863.8|191738.8|191792.9|191667.9|24
1723038580000|2024-08-07 13:49:40|191794.2|191669.2|191805.3|191680.3|191812.7|191687.7|191776.7|191651.7|21
1723038590000|2024-08-07 13:49:50|191802.5|191677.5|191807.2|191682.2|191807.2|191682.2|191787.4|191662.4|26
1723038600000|2024-08-07 13:50:00|191819.7|191694.7|191825.1|191700.1|191850.6|191725.6|191798.4|191673.4|24
1723038610000|2024-08-07 13:50:10|191827|191702|191797.1|191672.1|191854.1|191729.1|191787.1|191662.1|18
1723038620000|2024-08-07 13:50:20|191795.5|191670.5|191778|191653|191800.6|191675.6|191778|191653|16
1723038630000|2024-08-07 13:50:30|191776|191651|191757.4|191632.4|191776|191651|191757.4|191632.4|11
1723038640000|2024-08-07 13:50:40|191758|191633|191756|191631|191778.2|191653.2|191701.2|191576.2|17
1723038650000|2024-08-07 13:50:50|191755.2|191630.2|191756|191631|191790|191665|191744.5|191619.5|25
1723038660000|2024-08-07 13:51:00|191754.6|191629.6|191800.4|191675.4|191803.7|191678.7|191746.6|191621.6|24
1723038670000|2024-08-07 13:51:10|191803.7|191678.7|191797.8|191672.8|191817.1|191692.1|191790.3|191665.3|18
1723038680000|2024-08-07 13:51:20|191795|191670|191815.2|191690.2|191819.7|191694.7|191750.4|191625.4|20
1723038690000|2024-08-07 13:51:30|191819.8|191694.8|191962.3|191837.3|191962.3|191837.3|191819.8|191694.8|31
1723038700000|2024-08-07 13:51:40|191961.3|191836.3|191932.4|191807.4|191961.3|191836.3|191932.4|191807.4|17
1723038710000|2024-08-07 13:51:50|191931.3|191806.3|191922.7|191797.7|191942|191817|191886.6|191761.6|26
1723038720000|2024-08-07 13:52:00|191924.9|191799.9|191899.6|191774.6|191925.5|191800.5|191898|191773|28
1723038730000|2024-08-07 13:52:10|191900.6|191775.6|191932.8|191807.8|191966|191841|191900.6|191775.6|26
1723038740000|2024-08-07 13:52:20|191902|191777|191928.2|191803.2|191935.7|191810.7|191899.6|191774.6|26
1723038750000|2024-08-07 13:52:30|191925.4|191800.4|191943.8|191818.8|191945.7|191820.7|191907|191782|19
1723038760000|2024-08-07 13:52:40|191941.8|191816.8|191957|191832|191967.4|191842.4|191940.6|191815.6|20
1723038770000|2024-08-07 13:52:50|191955.6|191830.6|191972.2|191847.2|191984.7|191859.7|191946.6|191821.6|16
1723038780000|2024-08-07 13:53:00|191972.5|191847.5|192019.2|191894.2|192020.4|191895.4|191972.5|191847.5|25
1723038790000|2024-08-07 13:53:10|192021.8|191896.8|192049.5|191924.5|192049.9|191924.9|192021.8|191896.8|17
1723038800000|2024-08-07 13:53:20|192052.3|191927.3|192056.1|191931.1|192096.5|191971.5|192051.8|191926.8|17
1723038810000|2024-08-07 13:53:30|192055.3|191930.3|192070.6|191945.6|192071.3|191946.3|192044.8|191919.8|18
1723038820000|2024-08-07 13:53:40|192069.1|191944.1|192066.6|191941.6|192081.7|191956.7|192050.3|191925.3|19
1723038830000|2024-08-07 13:53:50|192064.7|191939.7|192036.8|191911.8|192069.7|191944.7|192032|191907|19
1723038840000|2024-08-07 13:54:00|192036.5|191911.5|192039.2|191914.2|192042.5|191917.5|192017.8|191892.8|22
1723038850000|2024-08-07 13:54:10|192039.7|191914.7|192011.9|191886.9|192061|191936|192011.9|191886.9|15
1723038860000|2024-08-07 13:54:20|192010.9|191885.9|192016.2|191891.2|192023.3|191898.3|192001.5|191876.5|18
1723038870000|2024-08-07 13:54:30|192015.7|191890.7|192010.5|191885.5|192021|191896|192008.5|191883.5|11
1723038880000|2024-08-07 13:54:40|192012.1|191887.1|192012.1|191887.1|192015.1|191890.1|192011.1|191886.1|7
1723038890000|2024-08-07 13:54:50|192010.5|191885.5|192011.8|191886.8|192013.3|191888.3|192007.3|191882.3|17
1723038900000|2024-08-07 13:55:00|192014.2|191889.2|191923|191798|192014.2|191889.2|191885.7|191760.7|29
1723038910000|2024-08-07 13:55:10|191921.2|191796.2|191925.8|191800.8|191935.1|191810.1|191902.5|191777.5|24
1723038920000|2024-08-07 13:55:20|191920.2|191795.2|191935.5|191810.5|191935.5|191810.5|191907.4|191782.4|20
1723038930000|2024-08-07 13:55:30|191936.8|191811.8|191870.2|191745.2|191936.8|191811.8|191860|191735|17
1723038940000|2024-08-07 13:55:40|191869.6|191744.6|191910.8|191785.8|191920.3|191795.3|191866|191741|25
1723038950000|2024-08-07 13:55:50|191908.8|191783.8|191897.2|191772.2|191943.7|191818.7|191892.4|191767.4|15
1723038960000|2024-08-07 13:56:00|191898|191773|191841.6|191716.6|191908.3|191783.3|191837|191712|27
1723038970000|2024-08-07 13:56:10|191840.9|191715.9|191858.9|191733.9|191859.8|191734.8|191840.9|191715.9|16
1723038980000|2024-08-07 13:56:20|191857.8|191732.8|191859.9|191734.9|191888.8|191763.8|191849.9|191724.9|21
1723038990000|2024-08-07 13:56:30|191853.8|191728.8|191870.4|191745.4|191881.1|191756.1|191853.8|191728.8|20
1723039000000|2024-08-07 13:56:40|191869.4|191744.4|191809|191684|191869.6|191744.6|191801.2|191676.2|13
1723039010000|2024-08-07 13:56:50|191802.1|191677.1|191772.5|191647.5|191802.1|191677.1|191725.9|191600.9|24
1723039020000|2024-08-07 13:57:00|191773.5|191648.5|191726.1|191601.1|191773.5|191648.5|191726.1|191601.1|9
1723039030000|2024-08-07 13:57:10|191722.7|191597.7|191678.5|191553.5|191727.9|191602.9|191672|191547|22
1723039040000|2024-08-07 13:57:20|191681.7|191556.7|191641|191516|191700.7|191575.7|191632.7|191507.7|18
1723039050000|2024-08-07 13:57:30|191649.3|191524.3|191633.8|191508.8|191651.9|191526.9|191633.8|191508.8|14
1723039060000|2024-08-07 13:57:40|191635|191510|191663|191538|191702.9|191577.9|191635|191510|20
1723039070000|2024-08-07 13:57:50|191665|191540|191618.6|191493.6|191666.5|191541.5|191618.6|191493.6|16
1723039080000|2024-08-07 13:58:00|191620|191495|191636.6|191511.6|191644.3|191519.3|191620|191495|14
1723039090000|2024-08-07 13:58:10|191636.4|191511.4|191631.3|191506.3|191636.4|191511.4|191631|191506|4
1723039100000|2024-08-07 13:58:20|191630.6|191505.6|191630.4|191505.4|191630.6|191505.6|191607.1|191482.1|9
1723039110000|2024-08-07 13:58:30|191635.1|191510.1|191634.4|191509.4|191636.1|191511.1|191619.2|191494.2|16
1723039120000|2024-08-07 13:58:40|191642.9|191517.9|191620.2|191495.2|191646.3|191521.3|191610|191485|17
1723039130000|2024-08-07 13:58:50|191619.1|191494.1|191609.2|191484.2|191620.1|191495.1|191603.5|191478.5|7
1723039140000|2024-08-07 13:59:00|191608.5|191483.5|191638.9|191513.9|191641|191516|191606.4|191481.4|14
1723039150000|2024-08-07 13:59:10|191638.7|191513.7|191646.8|191521.8|191649.8|191524.8|191638.7|191513.7|10
1723039160000|2024-08-07 13:59:20|191643.9|191518.9|191749.4|191624.4|191757.5|191632.5|191643.9|191518.9|17
1723039170000|2024-08-07 13:59:30|191727.5|191602.5|191730.4|191605.4|191736.3|191611.3|191727.5|191602.5|10
1723039180000|2024-08-07 13:59:40|191730.8|191605.8|191726.5|191601.5|191734.5|191609.5|191724.7|191599.7|13
1723039190000|2024-08-07 13:59:50|191725.7|191600.7|191659.2|191534.2|191725.7|191600.7|191629.4|191504.4|21
1723039200000|2024-08-07 14:00:00|191657.6|191532.6|191636|191511|191657.6|191532.6|191607.6|191482.6|20
1723039210000|2024-08-07 14:00:10|191636.4|191511.4|191634.1|191509.1|191638.7|191513.7|191634.1|191509.1|10
1723039220000|2024-08-07 14:00:20|191634.7|191509.7|191625.7|191500.7|191638|191513|191621.4|191496.4|16
1723039230000|2024-08-07 14:00:30|191625.8|191500.8|191613.1|191488.1|191638.4|191513.4|191608.9|191483.9|19
1723039240000|2024-08-07 14:00:40|191622.3|191497.3|191686.5|191561.5|191688.3|191563.3|191622.3|191497.3|16
1723039250000|2024-08-07 14:00:50|191686.9|191561.9|191684.9|191559.9|191687.4|191562.4|191684.4|191559.4|10
1723039260000|2024-08-07 14:01:00|191684.4|191559.4|191683.5|191558.5|191703.1|191578.1|191683|191558|17
1723039270000|2024-08-07 14:01:10|191685|191560|191702|191577|191708.5|191583.5|191685|191560|16
1723039280000|2024-08-07 14:01:20|191700.3|191575.3|191669.8|191544.8|191700.3|191575.3|191652.6|191527.6|15
1723039290000|2024-08-07 14:01:30|191671|191546|191717.6|191592.6|191719.4|191594.4|191670.8|191545.8|8
1723039300000|2024-08-07 14:01:40|191714.3|191589.3|191728.4|191603.4|191728.4|191603.4|191714.3|191589.3|3
1723039310000|2024-08-07 14:01:50|191726.7|191601.7|191725.2|191600.2|191726.7|191601.7|191724.4|191599.4|7
1723039320000|2024-08-07 14:02:00|191722.7|191597.7|191680.1|191555.1|191723.8|191598.8|191680.1|191555.1|20
1723039330000|2024-08-07 14:02:10|191681.1|191556.1|191652.7|191527.7|191734.5|191609.5|191646.9|191521.9|25
1723039340000|2024-08-07 14:02:20|191654.2|191529.2|191705.4|191580.4|191705.4|191580.4|191654.2|191529.2|26
1723039350000|2024-08-07 14:02:30|191704.2|191579.2|191661.5|191536.5|191705.2|191580.2|191643.5|191518.5|22
1723039360000|2024-08-07 14:02:40|191662.5|191537.5|191673.9|191548.9|191691.8|191566.8|191661.4|191536.4|15
1723039370000|2024-08-07 14:02:50|191675.3|191550.3|191668.2|191543.2|191677.1|191552.1|191665.1|191540.1|19
1723039380000|2024-08-07 14:03:00|191651.7|191526.7|191700.1|191575.1|191716.1|191591.1|191651.7|191526.7|26
1723039390000|2024-08-07 14:03:10|191699.2|191574.2|191748.7|191623.7|191751.4|191626.4|191695.1|191570.1|28
1723039400000|2024-08-07 14:03:20|191748.5|191623.5|191745.5|191620.5|191752|191627|191735.7|191610.7|21
1723039410000|2024-08-07 14:03:30|191744.2|191619.2|191815.4|191690.4|191815.4|191690.4|191739.2|191614.2|27
1723039420000|2024-08-07 14:03:40|191816.1|191691.1|191773.1|191648.1|191816.1|191691.1|191770|191645|31
1723039430000|2024-08-07 14:03:50|191739.9|191614.9|191768.8|191643.8|191768.8|191643.8|191729.3|191604.3|28
1723039440000|2024-08-07 14:04:00|191768.5|191643.5|191812.8|191687.8|191817.9|191692.9|191760.7|191635.7|25
1723039450000|2024-08-07 14:04:10|191812.5|191687.5|191822.5|191697.5|191828.4|191703.4|191755.9|191630.9|20
1723039460000|2024-08-07 14:04:20|191822.3|191697.3|191874.2|191749.2|191874.2|191749.2|191811.4|191686.4|28
1723039470000|2024-08-07 14:04:30|191865.8|191740.8|191846.8|191721.8|191865.8|191740.8|191832.9|191707.9|29
1723039480000|2024-08-07 14:04:40|191850.8|191725.8|191849.7|191724.7|191896.9|191771.9|191838.7|191713.7|27
1723039490000|2024-08-07 14:04:50|191871.7|191746.7|191898.2|191773.2|191899.1|191774.1|191868.9|191743.9|20
1723039500000|2024-08-07 14:05:00|191899.2|191774.2|191913.1|191788.1|191927.1|191802.1|191897|191772|25
1723039510000|2024-08-07 14:05:10|191899.4|191774.4|191931.4|191806.4|191939.5|191814.5|191888.8|191763.8|23
1723039520000|2024-08-07 14:05:20|191930.5|191805.5|191931|191806|191941.5|191816.5|191922.7|191797.7|22
1723039530000|2024-08-07 14:05:30|191932.5|191807.5|191981.8|191856.8|191994.6|191869.6|191927.6|191802.6|29
1723039540000|2024-08-07 14:05:40|191981.2|191856.2|191971|191846|191981.7|191856.7|191953.5|191828.5|27
1723039550000|2024-08-07 14:05:50|191970.9|191845.9|191974.6|191849.6|191977|191852|191966.6|191841.6|19
1723039560000|2024-08-07 14:06:00|191972.9|191847.9|191993.9|191868.9|192027.7|191902.7|191965.9|191840.9|19
1723039570000|2024-08-07 14:06:10|191992.9|191867.9|191883.1|191758.1|191992.9|191867.9|191883.1|191758.1|22
1723039580000|2024-08-07 14:06:20|191882.5|191757.5|191836.1|191711.1|191892|191767|191835.7|191710.7|21
1723039590000|2024-08-07 14:06:30|191837.2|191712.2|191792.2|191667.2|191837.2|191712.2|191792|191667|11
1723039600000|2024-08-07 14:06:40|191791.9|191666.9|191759.3|191634.3|191828.7|191703.7|191756.9|191631.9|24
1723039610000|2024-08-07 14:06:50|191761.6|191636.6|191916.1|191791.1|191916.1|191791.1|191761.6|191636.6|32
1723039620000|2024-08-07 14:07:00|191926.4|191801.4|191902.5|191777.5|191926.4|191801.4|191889.6|191764.6|31
1723039630000|2024-08-07 14:07:10|191901.7|191776.7|191834|191709|191910.3|191785.3|191821.1|191696.1|22
1723039640000|2024-08-07 14:07:20|191834.9|191709.9|191812.3|191687.3|191851.6|191726.6|191794.4|191669.4|27
1723039650000|2024-08-07 14:07:30|191813.1|191688.1|191784.2|191659.2|191823.3|191698.3|191777.7|191652.7|25
1723039660000|2024-08-07 14:07:40|191785.7|191660.7|191886.8|191761.8|191893|191768|191785.7|191660.7|24
1723039670000|2024-08-07 14:07:50|191887.4|191762.4|191918.3|191793.3|191923.2|191798.2|191884.2|191759.2|24
1723039680000|2024-08-07 14:08:00|191916.2|191791.2|191889.4|191764.4|191917.1|191792.1|191889.4|191764.4|28
1723039690000|2024-08-07 14:08:10|191889.5|191764.5|191852.6|191727.6|191892.6|191767.6|191823.1|191698.1|30
1723039700000|2024-08-07 14:08:20|191853.9|191728.9|191857.5|191732.5|191864.3|191739.3|191851.5|191726.5|21
1723039710000|2024-08-07 14:08:30|191856.4|191731.4|191906.4|191781.4|191911.9|191786.9|191853|191728|19
1723039720000|2024-08-07 14:08:40|191908|191783|191946.2|191821.2|191948|191823|191900.5|191775.5|18
1723039730000|2024-08-07 14:08:50|191944.9|191819.9|191927.6|191802.6|191945.1|191820.1|191915.6|191790.6|24
1723039740000|2024-08-07 14:09:00|191917.3|191792.3|191931.7|191806.7|191948.1|191823.1|191907.9|191782.9|27
1723039750000|2024-08-07 14:09:10|191934.8|191809.8|191864.3|191739.3|191934.8|191809.8|191861.6|191736.6|18
1723039760000|2024-08-07 14:09:20|191864.9|191739.9|191830.6|191705.6|191870|191745|191830.6|191705.6|23
1723039770000|2024-08-07 14:09:30|191832.9|191707.9|191812.5|191687.5|191832.9|191707.9|191805.7|191680.7|19
1723039780000|2024-08-07 14:09:40|191814.2|191689.2|191824.7|191699.7|191831.9|191706.9|191814.2|191689.2|14
1723039790000|2024-08-07 14:09:50|191823.6|191698.6|191885.3|191760.3|191894.9|191769.9|191821.4|191696.4|28
1723039800000|2024-08-07 14:10:00|191884.7|191759.7|191870.1|191745.1|191900.4|191775.4|191870.1|191745.1|19
1723039810000|2024-08-07 14:10:10|191869.7|191744.7|191863.3|191738.3|191870.6|191745.6|191858.3|191733.3|12
1723039820000|2024-08-07 14:10:20|191862.2|191737.2|191857.5|191732.5|191876.4|191751.4|191852.4|191727.4|25
1723039830000|2024-08-07 14:10:30|191857.8|191732.8|191851.2|191726.2|191860.4|191735.4|191847.9|191722.9|20
1723039840000|2024-08-07 14:10:40|191852.4|191727.4|191898.8|191773.8|191908.4|191783.4|191852.4|191727.4|24
1723039850000|2024-08-07 14:10:50|191899.6|191774.6|191905.2|191780.2|191909.1|191784.1|191890|191765|23
1723039860000|2024-08-07 14:11:00|191907.5|191782.5|191894.6|191769.6|191926.1|191801.1|191892.6|191767.6|14
1723039870000|2024-08-07 14:11:10|191888|191763|191922.6|191797.6|191922.6|191797.6|191870.9|191745.9|25
1723039880000|2024-08-07 14:11:20|191958.3|191833.3|191965.7|191840.7|191974.1|191849.1|191948.1|191823.1|22
1723039890000|2024-08-07 14:11:30|191967.4|191842.4|191963.9|191838.9|191983.5|191858.5|191921.7|191796.7|28
1723039900000|2024-08-07 14:11:40|191963.7|191838.7|191955.3|191830.3|191969.1|191844.1|191945.5|191820.5|26
1723039910000|2024-08-07 14:11:50|191956.4|191831.4|191921.1|191796.1|191964.6|191839.6|191913.6|191788.6|23
1723039920000|2024-08-07 14:12:00|191919.8|191794.8|191946.3|191821.3|191957.2|191832.2|191919.8|191794.8|24
1723039930000|2024-08-07 14:12:10|191945.4|191820.4|191975.6|191850.6|191984.8|191859.8|191943.8|191818.8|11
1723039940000|2024-08-07 14:12:20|191973.2|191848.2|191955.2|191830.2|191974.6|191849.6|191952.7|191827.7|14
1723039950000|2024-08-07 14:12:30|191953.2|191828.2|191896|191771|191953.2|191828.2|191887.5|191762.5|29
1723039960000|2024-08-07 14:12:40|191893.9|191768.9|191888.2|191763.2|191913.4|191788.4|191882.9|191757.9|25
1723039970000|2024-08-07 14:12:50|191888.3|191763.3|191886.8|191761.8|191894.1|191769.1|191884.8|191759.8|15
1723039980000|2024-08-07 14:13:00|191887.7|191762.7|191905.9|191780.9|191907.5|191782.5|191886.1|191761.1|19
1723039990000|2024-08-07 14:13:10|191908.9|191783.9|191901.8|191776.8|191913.7|191788.7|191901.8|191776.8|23
1723040000000|2024-08-07 14:13:20|191900|191775|191900.5|191775.5|191902.8|191777.8|191891.9|191766.9|20
1723040010000|2024-08-07 14:13:30|191900.1|191775.1|191833.2|191708.2|191900.1|191775.1|191829.3|191704.3|17
1723040020000|2024-08-07 14:13:40|191834.5|191709.5|191798.7|191673.7|191842.2|191717.2|191798.7|191673.7|14
1723040030000|2024-08-07 14:13:50|191799.7|191674.7|191800|191675|191817.9|191692.9|191797.4|191672.4|17
1723040040000|2024-08-07 14:14:00|191801|191676|191907.5|191782.5|191910.1|191785.1|191801|191676|22
1723040050000|2024-08-07 14:14:10|191903.7|191778.7|191923.6|191798.6|191929.2|191804.2|191903.7|191778.7|19
1723040060000|2024-08-07 14:14:20|191926.7|191801.7|191922.6|191797.6|191942.5|191817.5|191922.6|191797.6|21
1723040070000|2024-08-07 14:14:30|191923.6|191798.6|191977.4|191852.4|191982.6|191857.6|191920.5|191795.5|29
1723040080000|2024-08-07 14:14:40|191976.1|191851.1|191987.7|191862.7|191997.2|191872.2|191974.5|191849.5|20
1723040090000|2024-08-07 14:14:50|191988.5|191863.5|192018.3|191893.3|192019.7|191894.7|191982.7|191857.7|22
1723040100000|2024-08-07 14:15:00|192037.8|191912.8|192046.6|191921.6|192060.5|191935.5|192029.5|191904.5|24
1723040110000|2024-08-07 14:15:10|192047.4|191922.4|191963.5|191838.5|192047.4|191922.4|191963.5|191838.5|26
1723040120000|2024-08-07 14:15:20|191952.5|191827.5|191950.9|191825.9|191954.4|191829.4|191949.1|191824.1|11
1723040130000|2024-08-07 14:15:30|191951.9|191826.9|191966.8|191841.8|191972.4|191847.4|191951.9|191826.9|16
1723040140000|2024-08-07 14:15:40|191963.6|191838.6|191914.1|191789.1|191963.6|191838.6|191881.1|191756.1|22
1723040150000|2024-08-07 14:15:50|191913.1|191788.1|191894.7|191769.7|191913.1|191788.1|191894.7|191769.7|15
1723040160000|2024-08-07 14:16:00|191894.3|191769.3|191878.7|191753.7|191896.1|191771.1|191867.5|191742.5|19
1723040170000|2024-08-07 14:16:10|191877.8|191752.8|191885.5|191760.5|191896.7|191771.7|191850.1|191725.1|25
1723040180000|2024-08-07 14:16:20|191886.3|191761.3|191890.4|191765.4|191896|191771|191884.6|191759.6|17
1723040190000|2024-08-07 14:16:30|191891.4|191766.4|191894.6|191769.6|191906.3|191781.3|191891.2|191766.2|11
1723040200000|2024-08-07 14:16:40|191893.5|191768.5|191894.1|191769.1|191899|191774|191887.3|191762.3|16
1723040210000|2024-08-07 14:16:50|191894|191769|191901.2|191776.2|191902.2|191777.2|191877.7|191752.7|20
1723040220000|2024-08-07 14:17:00|191899.8|191774.8|191958.8|191833.8|191977.9|191852.9|191899.8|191774.8|19
1723040230000|2024-08-07 14:17:10|191957.8|191832.8|191964.2|191839.2|191966.4|191841.4|191954.6|191829.6|17
1723040240000|2024-08-07 14:17:20|191963.5|191838.5|191957|191832|191967.8|191842.8|191956.2|191831.2|21
1723040250000|2024-08-07 14:17:30|191957.7|191832.7|191961.4|191836.4|191961.4|191836.4|191899.7|191774.7|26
1723040260000|2024-08-07 14:17:40|191964.4|191839.4|192018.1|191893.1|192019.7|191894.7|191964.4|191839.4|20
1723040270000|2024-08-07 14:17:50|192019|191894|192021.7|191896.7|192034.3|191909.3|192017.1|191892.1|22
1723040280000|2024-08-07 14:18:00|192020.9|191895.9|192031.2|191906.2|192039.5|191914.5|192019.9|191894.9|18
1723040290000|2024-08-07 14:18:10|192021.4|191896.4|192003.3|191878.3|192094.3|191969.3|192003.3|191878.3|30
1723040300000|2024-08-07 14:18:20|192002.5|191877.5|192124|191999|192124|191999|192000.5|191875.5|33
1723040310000|2024-08-07 14:18:30|192128.3|192003.3|192093.5|191968.5|192132.1|192007.1|192092|191967|27
1723040320000|2024-08-07 14:18:40|192091.4|191966.4|192153.5|192028.5|192164|192039|192090.6|191965.6|26
1723040330000|2024-08-07 14:18:50|192152.5|192027.5|192170.3|192045.3|192176.5|192051.5|192147.9|192022.9|22
1723040340000|2024-08-07 14:19:00|192173.6|192048.6|192281.2|192156.2|192281.2|192156.2|192173.6|192048.6|23
1723040350000|2024-08-07 14:19:10|192281.9|192156.9|192225.2|192100.2|192282.4|192157.4|192218.8|192093.8|25
1723040360000|2024-08-07 14:19:20|192224|192099|192248.4|192123.4|192254.6|192129.6|192201.6|192076.6|23
1723040370000|2024-08-07 14:19:30|192247.1|192122.1|192261|192136|192261|192136|192247.1|192122.1|16
1723040380000|2024-08-07 14:19:40|192279.7|192154.7|192276|192151|192299.8|192174.8|192276|192151|23
1723040390000|2024-08-07 14:19:50|192270.5|192145.5|192280.7|192155.7|192287|192162|192261.9|192136.9|25
1723040400000|2024-08-07 14:20:00|192281.5|192156.5|192242.6|192117.6|192281.5|192156.5|192212.5|192087.5|26
1723040410000|2024-08-07 14:20:10|192241.4|192116.4|192242|192117|192244.1|192119.1|192234.6|192109.6|16
1723040420000|2024-08-07 14:20:20|192257.8|192132.8|192276.5|192151.5|192291|192166|192251.5|192126.5|27
1723040430000|2024-08-07 14:20:30|192286.3|192161.3|192273|192148|192294.1|192169.1|192266.2|192141.2|28
1723040440000|2024-08-07 14:20:40|192273.1|192148.1|192264.7|192139.7|192286.9|192161.9|192264.7|192139.7|21
1723040450000|2024-08-07 14:20:50|192267.6|192142.6|192269.8|192144.8|192274.9|192149.9|192259.7|192134.7|18
1723040460000|2024-08-07 14:21:00|192267.8|192142.8|192287.2|192162.2|192287.2|192162.2|192248|192123|22
1723040470000|2024-08-07 14:21:10|192288.1|192163.1|192330|192205|192333.4|192208.4|192288.1|192163.1|28
1723040480000|2024-08-07 14:21:20|192328.5|192203.5|192346|192221|192352.3|192227.3|192326.2|192201.2|19
1723040490000|2024-08-07 14:21:30|192340.8|192215.8|192288.5|192163.5|192340.8|192215.8|192281.2|192156.2|21
1723040500000|2024-08-07 14:21:40|192297.8|192172.8|192288.7|192163.7|192316.9|192191.9|192287.8|192162.8|24
1723040510000|2024-08-07 14:21:50|192287.2|192162.2|192289.6|192164.6|192298.9|192173.9|192266.6|192141.6|25
1723040520000|2024-08-07 14:22:00|192288.9|192163.9|192286.4|192161.4|192295.7|192170.7|192275.7|192150.7|23
1723040530000|2024-08-07 14:22:10|192288.1|192163.1|192238.7|192113.7|192290.4|192165.4|192238.7|192113.7|24
1723040540000|2024-08-07 14:22:20|192238.1|192113.1|192264.8|192139.8|192276.9|192151.9|192227.9|192102.9|21
1723040550000|2024-08-07 14:22:30|192263.2|192138.2|192277.6|192152.6|192279.3|192154.3|192251.6|192126.6|19
1723040560000|2024-08-07 14:22:40|192279.1|192154.1|192266.5|192141.5|192288.1|192163.1|192256.8|192131.8|24
1723040570000|2024-08-07 14:22:50|192262.3|192137.3|192256.9|192131.9|192262.3|192137.3|192254.9|192129.9|12
1723040580000|2024-08-07 14:23:00|192237.1|192112.1|192243.6|192118.6|192243.6|192118.6|192211.2|192086.2|24
1723040590000|2024-08-07 14:23:10|192243.5|192118.5|192256.6|192131.6|192276.4|192151.4|192243.5|192118.5|21
1723040600000|2024-08-07 14:23:20|192255.2|192130.2|192252.2|192127.2|192255.2|192130.2|192248.2|192123.2|18
1723040610000|2024-08-07 14:23:30|192263.2|192138.2|192271.7|192146.7|192276.8|192151.8|192259.6|192134.6|35
1723040620000|2024-08-07 14:23:40|192270|192145|192241.4|192116.4|192271|192146|192241.4|192116.4|23
1723040630000|2024-08-07 14:23:50|192240.9|192115.9|192280.4|192155.4|192281.6|192156.6|192240.9|192115.9|20
1723040640000|2024-08-07 14:24:00|192279.6|192154.6|192280.2|192155.2|192282.8|192157.8|192279.6|192154.6|9
1723040650000|2024-08-07 14:24:10|192281.6|192156.6|192248.1|192123.1|192283.9|192158.9|192246.9|192121.9|13
1723040660000|2024-08-07 14:24:20|192249.3|192124.3|192268|192143|192273.4|192148.4|192248|192123|8
1723040670000|2024-08-07 14:24:30|192268.9|192143.9|192251.7|192126.7|192294.8|192169.8|192239.8|192114.8|22
1723040680000|2024-08-07 14:24:40|192251.5|192126.5|192257.2|192132.2|192257.2|192132.2|192248.4|192123.4|7
1723040690000|2024-08-07 14:24:50|192270|192145|192247.1|192122.1|192274.7|192149.7|192247.1|192122.1|14
1723040700000|2024-08-07 14:25:00|192247|192122|192287.8|192162.8|192289.9|192164.9|192198.9|192073.9|27
1723040710000|2024-08-07 14:25:10|192290.1|192165.1|192292.3|192167.3|192292.3|192167.3|192267.3|192142.3|15
1723040720000|2024-08-07 14:25:20|192292.1|192167.1|192294.8|192169.8|192304.6|192179.6|192263.3|192138.3|16
1723040730000|2024-08-07 14:25:30|192294.2|192169.2|192269|192144|192294.4|192169.4|192269|192144|15
1723040740000|2024-08-07 14:25:40|192270.1|192145.1|192228.9|192103.9|192272.3|192147.3|192223.6|192098.6|19
1723040750000|2024-08-07 14:25:50|192229.2|192104.2|192232.9|192107.9|192243.1|192118.1|192229.2|192104.2|27
1723040760000|2024-08-07 14:26:00|192233.2|192108.2|192236.9|192111.9|192236.9|192111.9|192209.5|192084.5|19
1723040770000|2024-08-07 14:26:10|192237.9|192112.9|192235.1|192110.1|192249.4|192124.4|192227.7|192102.7|16
1723040780000|2024-08-07 14:26:20|192234.4|192109.4|192207.7|192082.7|192236.5|192111.5|192205.6|192080.6|18
1723040790000|2024-08-07 14:26:30|192205.9|192080.9|192205.8|192080.8|192206.7|192081.7|192199.5|192074.5|16
1723040800000|2024-08-07 14:26:40|192207.6|192082.6|192244.2|192119.2|192257.3|192132.3|192207.6|192082.6|19
1723040810000|2024-08-07 14:26:50|192244|192119|192255.2|192130.2|192256.1|192131.1|192242.6|192117.6|10
1723040820000|2024-08-07 14:27:00|192252.8|192127.8|192240.8|192115.8|192252.8|192127.8|192223.2|192098.2|26
1723040830000|2024-08-07 14:27:10|192239.7|192114.7|192240.1|192115.1|192254.5|192129.5|192229|192104|24
1723040840000|2024-08-07 14:27:20|192239.9|192114.9|192216|192091|192241.5|192116.5|192213.8|192088.8|15
1723040850000|2024-08-07 14:27:30|192215.7|192090.7|192200.7|192075.7|192215.7|192090.7|192200.7|192075.7|17
1723040860000|2024-08-07 14:27:40|192201.6|192076.6|192204.9|192079.9|192209.8|192084.8|192199.8|192074.8|17
1723040870000|2024-08-07 14:27:50|192202.3|192077.3|192200.9|192075.9|192205.4|192080.4|192199.7|192074.7|18
1723040880000|2024-08-07 14:28:00|192202.1|192077.1|192164.5|192039.5|192202.1|192077.1|192137.3|192012.3|26
1723040890000|2024-08-07 14:28:10|192165.8|192040.8|192247.9|192122.9|192247.9|192122.9|192165.8|192040.8|10
1723040900000|2024-08-07 14:28:20|192261.6|192136.6|192261.9|192136.9|192273.1|192148.1|192248.7|192123.7|20
1723040910000|2024-08-07 14:28:30|192262.7|192137.7|192296.7|192171.7|192312.3|192187.3|192262.7|192137.7|25
1723040920000|2024-08-07 14:28:40|192305.4|192180.4|192304.2|192179.2|192342.3|192217.3|192302.7|192177.7|23
1723040930000|2024-08-07 14:28:50|192319|192194|192363.1|192238.1|192363.1|192238.1|192316.1|192191.1|20
1723040940000|2024-08-07 14:29:00|192362.2|192237.2|192289.7|192164.7|192362.2|192237.2|192271.2|192146.2|23
1723040950000|2024-08-07 14:29:10|192289.8|192164.8|192300.3|192175.3|192301.2|192176.2|192288.1|192163.1|22
1723040960000|2024-08-07 14:29:20|192300.4|192175.4|192314|192189|192314.7|192189.7|192284.4|192159.4|23
1723040970000|2024-08-07 14:29:30|192313.3|192188.3|192359.2|192234.2|192361.4|192236.4|192308|192183|25
1723040980000|2024-08-07 14:29:40|192359.3|192234.3|192353.5|192228.5|192391.5|192266.5|192353.1|192228.1|22
1723040990000|2024-08-07 14:29:50|192362.5|192237.5|192388.1|192263.1|192389.7|192264.7|192351.2|192226.2|29
1723041000000|2024-08-07 14:30:00|192381.9|192256.9|192401.5|192276.5|192401.5|192276.5|192369.8|192244.8|26
1723041010000|2024-08-07 14:30:10|192400.9|192275.9|192406.2|192281.2|192407.7|192282.7|192390.4|192265.4|15
1723041020000|2024-08-07 14:30:20|192436.8|192311.8|192401.4|192276.4|192436.8|192311.8|192395.7|192270.7|30
1723041030000|2024-08-07 14:30:30|192403.6|192278.6|192397.6|192272.6|192407.5|192282.5|192386.6|192261.6|26
1723041040000|2024-08-07 14:30:40|192396.1|192271.1|192391.5|192266.5|192400.2|192275.2|192381.5|192256.5|25
1723041050000|2024-08-07 14:30:50|192387.8|192262.8|192342.3|192217.3|192387.8|192262.8|192342.3|192217.3|17
1723041060000|2024-08-07 14:31:00|192337.7|192212.7|192343.9|192218.9|192348.8|192223.8|192334.1|192209.1|20
1723041070000|2024-08-07 14:31:10|192344.7|192219.7|192333.4|192208.4|192357.4|192232.4|192331|192206|27
1723041080000|2024-08-07 14:31:20|192326.4|192201.4|192338.9|192213.9|192368.6|192243.6|192289.9|192164.9|30
1723041090000|2024-08-07 14:31:30|192337.7|192212.7|192358.9|192233.9|192375.6|192250.6|192337.7|192212.7|18
1723041100000|2024-08-07 14:31:40|192362.5|192237.5|192388.2|192263.2|192393.7|192268.7|192361.4|192236.4|29
1723041110000|2024-08-07 14:31:50|192389.6|192264.6|192415.2|192290.2|192421.4|192296.4|192368.2|192243.2|33
1723041120000|2024-08-07 14:32:00|192403.4|192278.4|192427.4|192302.4|192439.7|192314.7|192380.9|192255.9|19
1723041130000|2024-08-07 14:32:10|192428.5|192303.5|192437|192312|192437.3|192312.3|192400.2|192275.2|27
1723041140000|2024-08-07 14:32:20|192434.7|192309.7|192408.3|192283.3|192434.7|192309.7|192404.5|192279.5|17
1723041150000|2024-08-07 14:32:30|192418.5|192293.5|192406.7|192281.7|192418.5|192293.5|192405.9|192280.9|18
1723041160000|2024-08-07 14:32:40|192406.2|192281.2|192400.1|192275.1|192406.2|192281.2|192399.2|192274.2|13
1723041170000|2024-08-07 14:32:50|192403.8|192278.8|192357|192232|192403.8|192278.8|192339.2|192214.2|27
1723041180000|2024-08-07 14:33:00|192358.6|192233.6|192375.4|192250.4|192400.3|192275.3|192354.4|192229.4|21
1723041190000|2024-08-07 14:33:10|192375|192250|192394.7|192269.7|192398.4|192273.4|192374.8|192249.8|25
1723041200000|2024-08-07 14:33:20|192393.8|192268.8|192397.8|192272.8|192406.8|192281.8|192390.9|192265.9|16
1723041210000|2024-08-07 14:33:30|192396.5|192271.5|192368.2|192243.2|192396.5|192271.5|192366.5|192241.5|12
1723041220000|2024-08-07 14:33:40|192366.1|192241.1|192348.9|192223.9|192366.1|192241.1|192335.1|192210.1|10
1723041230000|2024-08-07 14:33:50|192348.1|192223.1|192384.7|192259.7|192410.1|192285.1|192344.1|192219.1|23
1723041240000|2024-08-07 14:34:00|192384.6|192259.6|192375.9|192250.9|192402.8|192277.8|192375.9|192250.9|20
1723041250000|2024-08-07 14:34:10|192371.5|192246.5|192332.1|192207.1|192382.1|192257.1|192330.4|192205.4|29
1723041260000|2024-08-07 14:34:20|192333.3|192208.3|192343.6|192218.6|192361.4|192236.4|192333.3|192208.3|22
1723041270000|2024-08-07 14:34:30|192343.3|192218.3|192360.9|192235.9|192360.9|192235.9|192342.2|192217.2|17
1723041280000|2024-08-07 14:34:40|192359.3|192234.3|192378.6|192253.6|192394.7|192269.7|192358.3|192233.3|26
1723041290000|2024-08-07 14:34:50|192378.5|192253.5|192335.8|192210.8|192378.5|192253.5|192325.6|192200.6|18
1723041300000|2024-08-07 14:35:00|192328.8|192203.8|192319.6|192194.6|192360.5|192235.5|192319.6|192194.6|24
1723041310000|2024-08-07 14:35:10|192317.7|192192.7|192281.8|192156.8|192317.7|192192.7|192240.3|192115.3|28
1723041320000|2024-08-07 14:35:20|192278.6|192153.6|192323.7|192198.7|192323.7|192198.7|192278.6|192153.6|25
1723041330000|2024-08-07 14:35:30|192326.6|192201.6|192360.5|192235.5|192363|192238|192322.9|192197.9|30
1723041340000|2024-08-07 14:35:40|192361.8|192236.8|192433.6|192308.6|192444.3|192319.3|192361.8|192236.8|24
1723041350000|2024-08-07 14:35:50|192433.1|192308.1|192406.8|192281.8|192462.1|192337.1|192398.9|192273.9|27
1723041360000|2024-08-07 14:36:00|192400.7|192275.7|192343.4|192218.4|192400.7|192275.7|192326.7|192201.7|26
1723041370000|2024-08-07 14:36:10|192344.1|192219.1|192353.9|192228.9|192368.6|192243.6|192341.8|192216.8|22
1723041380000|2024-08-07 14:36:20|192355.4|192230.4|192437.3|192312.3|192441.7|192316.7|192355.4|192230.4|32
1723041390000|2024-08-07 14:36:30|192437.9|192312.9|192425.4|192300.4|192438.9|192313.9|192425.4|192300.4|22
1723041400000|2024-08-07 14:36:40|192427.8|192302.8|192442.7|192317.7|192472|192347|192427.8|192302.8|31
1723041410000|2024-08-07 14:36:50|192440.7|192315.7|192440.2|192315.2|192443.1|192318.1|192435.3|192310.3|22
1723041420000|2024-08-07 14:37:00|192440.8|192315.8|192435.9|192310.9|192478.5|192353.5|192411.2|192286.2|24
1723041430000|2024-08-07 14:37:10|192441.9|192316.9|192441.1|192316.1|192443.8|192318.8|192428.3|192303.3|29
1723041440000|2024-08-07 14:37:20|192438.4|192313.4|192435.3|192310.3|192444.1|192319.1|192435.3|192310.3|17
1723041450000|2024-08-07 14:37:30|192435.1|192310.1|192438.2|192313.2|192442.3|192317.3|192432|192307|24
1723041460000|2024-08-07 14:37:40|192436.4|192311.4|192397.6|192272.6|192440.3|192315.3|192371.2|192246.2|32
1723041470000|2024-08-07 14:37:50|192396.6|192271.6|192385.3|192260.3|192398.2|192273.2|192381.1|192256.1|17
1723041480000|2024-08-07 14:38:00|192384.9|192259.9|192398.3|192273.3|192400.6|192275.6|192381.1|192256.1|28
1723041490000|2024-08-07 14:38:10|192397.4|192272.4|192389.2|192264.2|192397.4|192272.4|192385.6|192260.6|28
1723041500000|2024-08-07 14:38:20|192379.3|192254.3|192385.7|192260.7|192392.8|192267.8|192373.1|192248.1|29
1723041510000|2024-08-07 14:38:30|192388.1|192263.1|192383.9|192258.9|192393.3|192268.3|192382.7|192257.7|28
1723041520000|2024-08-07 14:38:40|192384.2|192259.2|192370|192245|192394.8|192269.8|192370|192245|22
1723041530000|2024-08-07 14:38:50|192368.1|192243.1|192353.1|192228.1|192375.1|192250.1|192338.4|192213.4|21
1723041540000|2024-08-07 14:39:00|192352.4|192227.4|192365.3|192240.3|192365.3|192240.3|192352.4|192227.4|21
1723041550000|2024-08-07 14:39:10|192364.8|192239.8|192392.9|192267.9|192393.4|192268.4|192361.8|192236.8|21
1723041560000|2024-08-07 14:39:20|192392.2|192267.2|192381.7|192256.7|192392.2|192267.2|192332.9|192207.9|17
1723041570000|2024-08-07 14:39:30|192382.6|192257.6|192377.9|192252.9|192383.6|192258.6|192377.6|192252.6|18
1723041580000|2024-08-07 14:39:40|192377.2|192252.2|192378.1|192253.1|192381.2|192256.2|192377.2|192252.2|21
1723041590000|2024-08-07 14:39:50|192382.5|192257.5|192397.4|192272.4|192398.5|192273.5|192375.9|192250.9|14
1723041600000|2024-08-07 14:40:00|192396.7|192271.7|192343.6|192218.6|192397.3|192272.3|192337.2|192212.2|29
1723041610000|2024-08-07 14:40:10|192339.7|192214.7|192273.1|192148.1|192341.9|192216.9|192248.5|192123.5|28
1723041620000|2024-08-07 14:40:20|192271.7|192146.7|192251.1|192126.1|192274.5|192149.5|192250.2|192125.2|23
1723041630000|2024-08-07 14:40:30|192249.8|192124.8|192194.2|192069.2|192249.8|192124.8|192193.4|192068.4|28
1723041640000|2024-08-07 14:40:40|192193.7|192068.7|192179.7|192054.7|192197.4|192072.4|192176.3|192051.3|19
1723041650000|2024-08-07 14:40:50|192180.5|192055.5|192170.1|192045.1|192185.6|192060.6|192168.2|192043.2|22
1723041660000|2024-08-07 14:41:00|192166.9|192041.9|192130|192005|192166.9|192041.9|192099.5|191974.5|29
1723041670000|2024-08-07 14:41:10|192122.3|191997.3|192133.6|192008.6|192134.9|192009.9|192099.8|191974.8|25
1723041680000|2024-08-07 14:41:20|192133.1|192008.1|192136.2|192011.2|192162.6|192037.6|192133.1|192008.1|25
1723041690000|2024-08-07 14:41:30|192136.9|192011.9|192176|192051|192176|192051|192134.1|192009.1|19
1723041700000|2024-08-07 14:41:40|192175|192050|192166.7|192041.7|192176.6|192051.6|192166.7|192041.7|16
1723041710000|2024-08-07 14:41:50|192167.5|192042.5|192126.8|192001.8|192169.1|192044.1|192103.6|191978.6|17
1723041720000|2024-08-07 14:42:00|192125.8|192000.8|192120.6|191995.6|192130|192005|192110.7|191985.7|22
1723041730000|2024-08-07 14:42:10|192121.2|191996.2|192094.7|191969.7|192121.7|191996.7|192083|191958|18
1723041740000|2024-08-07 14:42:20|192089.4|191964.4|192056.7|191931.7|192089.4|191964.4|192055|191930|15
1723041750000|2024-08-07 14:42:30|192054.5|191929.5|192082.9|191957.9|192082.9|191957.9|192044.1|191919.1|23
1723041760000|2024-08-07 14:42:40|192075.8|191950.8|192061.5|191936.5|192075.8|191950.8|192056.7|191931.7|24
1723041770000|2024-08-07 14:42:50|192063.4|191938.4|192054.8|191929.8|192063.4|191938.4|192054.7|191929.7|10
1723041780000|2024-08-07 14:43:00|192053.4|191928.4|192028.4|191903.4|192053.4|191928.4|192012.7|191887.7|20
1723041790000|2024-08-07 14:43:10|192029.8|191904.8|192047.8|191922.8|192047.8|191922.8|192019.6|191894.6|22
1723041800000|2024-08-07 14:43:20|192063.4|191938.4|192014.4|191889.4|192063.4|191938.4|191957.6|191832.6|31
1723041810000|2024-08-07 14:43:30|192013.6|191888.6|192007.6|191882.6|192022.8|191897.8|192007.6|191882.6|16
1723041820000|2024-08-07 14:43:40|191998.6|191873.6|191999.8|191874.8|192024.6|191899.6|191998.6|191873.6|16
1723041830000|2024-08-07 14:43:50|191999.2|191874.2|192027.9|191902.9|192058.6|191933.6|191999.2|191874.2|21
1723041840000|2024-08-07 14:44:00|192027.4|191902.4|192009.2|191884.2|192028.9|191903.9|191999.9|191874.9|11
1723041850000|2024-08-07 14:44:10|192008.6|191883.6|192031.8|191906.8|192032.5|191907.5|192005.5|191880.5|20
1723041860000|2024-08-07 14:44:20|192034.4|191909.4|192010.1|191885.1|192041.6|191916.6|192010.1|191885.1|17
1723041870000|2024-08-07 14:44:30|192009|191884|192014.6|191889.6|192028.1|191903.1|191987.3|191862.3|13
1723041880000|2024-08-07 14:44:40|192015.8|191890.8|191990.7|191865.7|192019.1|191894.1|191990.7|191865.7|19
1723041890000|2024-08-07 14:44:50|191963.1|191838.1|191964.8|191839.8|191973.4|191848.4|191941.4|191816.4|16
1723041900000|2024-08-07 14:45:00|191962.3|191837.3|191971.4|191846.4|191988|191863|191962.3|191837.3|31
1723041910000|2024-08-07 14:45:10|191972|191847|191960.5|191835.5|191986.9|191861.9|191955.8|191830.8|21
1723041920000|2024-08-07 14:45:20|191958.6|191833.6|191919.3|191794.3|191958.6|191833.6|191919.3|191794.3|12
1723041930000|2024-08-07 14:45:30|191916.7|191791.7|191909.1|191784.1|191919.9|191794.9|191905.8|191780.8|17
1723041940000|2024-08-07 14:45:40|191911.2|191786.2|191909.3|191784.3|191929.1|191804.1|191907.9|191782.9|21
1723041950000|2024-08-07 14:45:50|191907|191782|191874.8|191749.8|191907|191782|191874.8|191749.8|22
1723041960000|2024-08-07 14:46:00|191874.2|191749.2|191895.1|191770.1|191895.1|191770.1|191874.2|191749.2|13
1723041970000|2024-08-07 14:46:10|191894|191769|191912.2|191787.2|191917.4|191792.4|191885.7|191760.7|22
1723041980000|2024-08-07 14:46:20|191914|191789|191902.8|191777.8|191916|191791|191902.6|191777.6|21
1723041990000|2024-08-07 14:46:30|191899.9|191774.9|191900.5|191775.5|191922.5|191797.5|191897.6|191772.6|25
1723042000000|2024-08-07 14:46:40|191896.8|191771.8|191880.1|191755.1|191901.6|191776.6|191880.1|191755.1|18
1723042010000|2024-08-07 14:46:50|191878.3|191753.3|191870.7|191745.7|191880.7|191755.7|191870.2|191745.2|14
1723042020000|2024-08-07 14:47:00|191870.5|191745.5|191890.4|191765.4|191897.6|191772.6|191870.5|191745.5|18
1723042030000|2024-08-07 14:47:10|191886.5|191761.5|191869.3|191744.3|191886.5|191761.5|191866.9|191741.9|16
1723042040000|2024-08-07 14:47:20|191880.3|191755.3|191952.3|191827.3|191954|191829|191880.3|191755.3|22
1723042050000|2024-08-07 14:47:30|191951.5|191826.5|191959.1|191834.1|191997.8|191872.8|191941.6|191816.6|24
1723042060000|2024-08-07 14:47:40|191960.7|191835.7|191978.1|191853.1|191978.1|191853.1|191952.5|191827.5|13
1723042070000|2024-08-07 14:47:50|191976.1|191851.1|191995.9|191870.9|191995.9|191870.9|191972.5|191847.5|24
1723042080000|2024-08-07 14:48:00|191996|191871|191995.7|191870.7|191996.4|191871.4|191987.5|191862.5|19
1723042090000|2024-08-07 14:48:10|191996.4|191871.4|191960.8|191835.8|192005.5|191880.5|191959.8|191834.8|16
1723042100000|2024-08-07 14:48:20|191960.1|191835.1|191978.3|191853.3|191980.9|191855.9|191959.6|191834.6|21
1723042110000|2024-08-07 14:48:30|191969.6|191844.6|191959.9|191834.9|191969.6|191844.6|191959.5|191834.5|14
1723042120000|2024-08-07 14:48:40|191960.7|191835.7|191934.7|191809.7|191960.8|191835.8|191927|191802|14
1723042130000|2024-08-07 14:48:50|191932.9|191807.9|191939.3|191814.3|191943.1|191818.1|191923.8|191798.8|26
1723042140000|2024-08-07 14:49:00|191938.2|191813.2|191938.7|191813.7|191941.1|191816.1|191932.3|191807.3|23
1723042150000|2024-08-07 14:49:10|191938|191813|191949.4|191824.4|191956.2|191831.2|191938|191813|22
1723042160000|2024-08-07 14:49:20|191950.2|191825.2|191980.7|191855.7|191981.5|191856.5|191948.7|191823.7|22
1723042170000|2024-08-07 14:49:30|191981.2|191856.2|191983.9|191858.9|191986.3|191861.3|191981.1|191856.1|12
1723042180000|2024-08-07 14:49:40|191983.1|191858.1|191986.5|191861.5|191997.9|191872.9|191983.1|191858.1|18
1723042190000|2024-08-07 14:49:50|191985.3|191860.3|191947.4|191822.4|191985.3|191860.3|191946.9|191821.9|15
1723042200000|2024-08-07 14:50:00|191946.2|191821.2|191953|191828|191953.3|191828.3|191946|191821|15
1723042210000|2024-08-07 14:50:10|191954|191829|191947.9|191822.9|191956.4|191831.4|191945.3|191820.3|21
1723042220000|2024-08-07 14:50:20|191947.3|191822.3|191910.5|191785.5|191947.3|191822.3|191896|191771|25
1723042230000|2024-08-07 14:50:30|191911.9|191786.9|191899.7|191774.7|191936.3|191811.3|191899.6|191774.6|25
1723042240000|2024-08-07 14:50:40|191898.9|191773.9|191884.8|191759.8|191899.3|191774.3|191883.3|191758.3|14
1723042250000|2024-08-07 14:50:50|191886.8|191761.8|191906.6|191781.6|191935.3|191810.3|191886.8|191761.8|19
1723042260000|2024-08-07 14:51:00|191905.9|191780.9|191922.5|191797.5|191924.5|191799.5|191903.1|191778.1|8
1723042270000|2024-08-07 14:51:10|191921.8|191796.8|191917.8|191792.8|191922.2|191797.2|191917.8|191792.8|10
1723042280000|2024-08-07 14:51:20|191916.7|191791.7|191924.3|191799.3|191924.3|191799.3|191916.7|191791.7|12
1723042290000|2024-08-07 14:51:30|191925.1|191800.1|191926.4|191801.4|191926.4|191801.4|191923.6|191798.6|3
1723042300000|2024-08-07 14:51:40|191927|191802|191925.6|191800.6|191927.6|191802.6|191925.2|191800.2|7
1723042310000|2024-08-07 14:51:50|191923.9|191798.9|191869.5|191744.5|191926.1|191801.1|191868.7|191743.7|10
1723042320000|2024-08-07 14:52:00|191869.1|191744.1|191839.2|191714.2|191876.4|191751.4|191839.2|191714.2|25
1723042330000|2024-08-07 14:52:10|191840|191715|191840.9|191715.9|191847.9|191722.9|191838.1|191713.1|16
1723042340000|2024-08-07 14:52:20|191842.2|191717.2|191840.3|191715.3|191847.8|191722.8|191839.6|191714.6|21
1723042350000|2024-08-07 14:52:30|191819.7|191694.7|191803.7|191678.7|191819.7|191694.7|191797.4|191672.4|23
1723042360000|2024-08-07 14:52:40|191804.2|191679.2|191841.4|191716.4|191856.2|191731.2|191804.2|191679.2|21
1723042370000|2024-08-07 14:52:50|191842.5|191717.5|191844.7|191719.7|191847.5|191722.5|191838.3|191713.3|18
1723042380000|2024-08-07 14:53:00|191844.2|191719.2|191811.5|191686.5|191844.2|191719.2|191808.3|191683.3|22
1723042390000|2024-08-07 14:53:10|191813.1|191688.1|191806.7|191681.7|191813.1|191688.1|191800.6|191675.6|21
1723042400000|2024-08-07 14:53:20|191808.3|191683.3|191766.1|191641.1|191808.3|191683.3|191760.1|191635.1|29
1723042410000|2024-08-07 14:53:30|191766.2|191641.2|191761.7|191636.7|191771.4|191646.4|191746.3|191621.3|20
1723042420000|2024-08-07 14:53:40|191761.1|191636.1|191752.3|191627.3|191764|191639|191743.2|191618.2|21
1723042430000|2024-08-07 14:53:50|191750.6|191625.6|191727.6|191602.6|191762|191637|191721.1|191596.1|29
1723042440000|2024-08-07 14:54:00|191733.1|191608.1|191727.4|191602.4|191740.8|191615.8|191727.4|191602.4|30
1723042450000|2024-08-07 14:54:10|191724.2|191599.2|191745.2|191620.2|191745.2|191620.2|191724.2|191599.2|21
1723042460000|2024-08-07 14:54:20|191743.2|191618.2|191804.7|191679.7|191811.1|191686.1|191742.5|191617.5|26
1723042470000|2024-08-07 14:54:30|191808.1|191683.1|191841|191716|191842|191717|191808.1|191683.1|23
1723042480000|2024-08-07 14:54:40|191840.6|191715.6|191820.4|191695.4|191840.6|191715.6|191809.3|191684.3|17
1723042490000|2024-08-07 14:54:50|191821.6|191696.6|191821.8|191696.8|191822.7|191697.7|191818.6|191693.6|12
1723042500000|2024-08-07 14:55:00|191823.8|191698.8|191804.5|191679.5|191887.1|191762.1|191801.1|191676.1|32
1723042510000|2024-08-07 14:55:10|191804.7|191679.7|191839.6|191714.6|191842.5|191717.5|191804.7|191679.7|24
1723042520000|2024-08-07 14:55:20|191840.4|191715.4|191845.7|191720.7|191859.4|191734.4|191839.8|191714.8|25
1723042530000|2024-08-07 14:55:30|191846.5|191721.5|191808.9|191683.9|191876.8|191751.8|191803.3|191678.3|24
1723042540000|2024-08-07 14:55:40|191808.2|191683.2|191809.3|191684.3|191839.5|191714.5|191805.3|191680.3|24
1723042550000|2024-08-07 14:55:50|191810|191685|191780.3|191655.3|191811.6|191686.6|191776.7|191651.7|23
1723042560000|2024-08-07 14:56:00|191771.7|191646.7|191793.7|191668.7|191808.3|191683.3|191771.7|191646.7|27
1723042570000|2024-08-07 14:56:10|191792.9|191667.9|191802.7|191677.7|191808.7|191683.7|191790.2|191665.2|22
1723042580000|2024-08-07 14:56:20|191798.7|191673.7|191786.3|191661.3|191798.7|191673.7|191773.4|191648.4|21
1723042590000|2024-08-07 14:56:30|191787.9|191662.9|191794.2|191669.2|191806.9|191681.9|191784.2|191659.2|27
1723042600000|2024-08-07 14:56:40|191793.9|191668.9|191803.7|191678.7|191806.1|191681.1|191791|191666|21
1723042610000|2024-08-07 14:56:50|191803.2|191678.2|191776.5|191651.5|191803.7|191678.7|191772.5|191647.5|24
1723042620000|2024-08-07 14:57:00|191775.7|191650.7|191784.2|191659.2|191789.5|191664.5|191771.4|191646.4|10
1723042630000|2024-08-07 14:57:10|191783.6|191658.6|191750.2|191625.2|191783.6|191658.6|191727.5|191602.5|16
1723042640000|2024-08-07 14:57:20|191750.9|191625.9|191740.4|191615.4|191750.9|191625.9|191702.3|191577.3|34
1723042650000|2024-08-07 14:57:30|191738.4|191613.4|191764.2|191639.2|191766.5|191641.5|191738.4|191613.4|10
1723042660000|2024-08-07 14:57:40|191764.8|191639.8|191757.9|191632.9|191770.8|191645.8|191757.7|191632.7|12
1723042670000|2024-08-07 14:57:50|191757.1|191632.1|191767.3|191642.3|191772.3|191647.3|191733.3|191608.3|19
1723042680000|2024-08-07 14:58:00|191766.6|191641.6|191788.9|191663.9|191802.8|191677.8|191757.2|191632.2|37
1723042690000|2024-08-07 14:58:10|191787.2|191662.2|191805.6|191680.6|191812.1|191687.1|191773.9|191648.9|29
1723042700000|2024-08-07 14:58:20|191804.4|191679.4|191810.8|191685.8|191810.8|191685.8|191802.2|191677.2|19
1723042710000|2024-08-07 14:58:30|191808.5|191683.5|191804.7|191679.7|191809.7|191684.7|191799.7|191674.7|22
1723042720000|2024-08-07 14:58:40|191807.7|191682.7|191803.4|191678.4|191808.9|191683.9|191799.8|191674.8|15
1723042730000|2024-08-07 14:58:50|191802.4|191677.4|191832.4|191707.4|191832.6|191707.6|191795.7|191670.7|22
1723042740000|2024-08-07 14:59:00|191833.4|191708.4|191865.9|191740.9|191867|191742|191830.9|191705.9|28
1723042750000|2024-08-07 14:59:10|191866.3|191741.3|191842.2|191717.2|191867|191742|191832.1|191707.1|31
1723042760000|2024-08-07 14:59:20|191841.6|191716.6|191835.2|191710.2|191841.6|191716.6|191828.8|191703.8|28
1723042770000|2024-08-07 14:59:30|191836.7|191711.7|191836.8|191711.8|191843.5|191718.5|191836.1|191711.1|18
1723042780000|2024-08-07 14:59:40|191836.2|191711.2|191827.5|191702.5|191859.4|191734.4|191823.5|191698.5|31
1723042790000|2024-08-07 14:59:50|191803.6|191678.6|191801.4|191676.4|191805.7|191680.7|191799.6|191674.6|20
1723042800000|2024-08-07 15:00:00|191799.6|191674.6|191795.6|191670.6|191810.4|191685.4|191793.4|191668.4|22
1723042810000|2024-08-07 15:00:10|191795.2|191670.2|191756.3|191631.3|191795.6|191670.6|191756.3|191631.3|19
1723042820000|2024-08-07 15:00:20|191754.5|191629.5|191727.6|191602.6|191754.5|191629.5|191704|191579|21
1723042830000|2024-08-07 15:00:30|191726.8|191601.8|191691.6|191566.6|191732.4|191607.4|191685.8|191560.8|22
1723042840000|2024-08-07 15:00:40|191691.9|191566.9|191688.6|191563.6|191720|191595|191688.6|191563.6|24
1723042850000|2024-08-07 15:00:50|191674.3|191549.3|191674|191549|191678.9|191553.9|191669.1|191544.1|22
1723042860000|2024-08-07 15:01:00|191652.4|191527.4|191653.2|191528.2|191654.7|191529.7|191633.5|191508.5|19
1723042870000|2024-08-07 15:01:10|191654|191529|191654|191529|191665.4|191540.4|191650|191525|25
1723042880000|2024-08-07 15:01:20|191655.1|191530.1|191622.3|191497.3|191665.4|191540.4|191609.3|191484.3|27
1723042890000|2024-08-07 15:01:30|191622.7|191497.7|191661.9|191536.9|191662|191537|191616.1|191491.1|18
1723042900000|2024-08-07 15:01:40|191662.4|191537.4|191669.3|191544.3|191690.9|191565.9|191662.4|191537.4|23
1723042910000|2024-08-07 15:01:50|191669.1|191544.1|191681.4|191556.4|191682.1|191557.1|191662.6|191537.6|21
1723042920000|2024-08-07 15:02:00|191690.5|191565.5|191701.1|191576.1|191727.6|191602.6|191687.6|191562.6|24
1723042930000|2024-08-07 15:02:10|191701.7|191576.7|191758.8|191633.8|191759.1|191634.1|191698.3|191573.3|28
1723042940000|2024-08-07 15:02:20|191758.7|191633.7|191722.7|191597.7|191758.7|191633.7|191720.6|191595.6|25
1723042950000|2024-08-07 15:02:30|191722.1|191597.1|191759.8|191634.8|191762.5|191637.5|191721.3|191596.3|14
1723042960000|2024-08-07 15:02:40|191760.7|191635.7|191741.1|191616.1|191765.4|191640.4|191740.2|191615.2|17
1723042970000|2024-08-07 15:02:50|191740|191615|191722.5|191597.5|191743|191618|191718.5|191593.5|17
1723042980000|2024-08-07 15:03:00|191723.7|191598.7|191664.5|191539.5|191723.7|191598.7|191664.5|191539.5|24
1723042990000|2024-08-07 15:03:10|191665|191540|191665.5|191540.5|191687.4|191562.4|191662.3|191537.3|30
1723043000000|2024-08-07 15:03:20|191667.2|191542.2|191686.2|191561.2|191690.6|191565.6|191666.1|191541.1|18
1723043010000|2024-08-07 15:03:30|191685.3|191560.3|191639|191514|191685.3|191560.3|191639|191514|19
1723043020000|2024-08-07 15:03:40|191640.8|191515.8|191618.1|191493.1|191644.9|191519.9|191618.1|191493.1|17
1723043030000|2024-08-07 15:03:50|191618.8|191493.8|191573.1|191448.1|191622.2|191497.2|191564.3|191439.3|15
1723043040000|2024-08-07 15:04:00|191572.6|191447.6|191469.3|191344.3|191584|191459|191469.3|191344.3|24
1723043050000|2024-08-07 15:04:10|191468.2|191343.2|191488|191363|191494.8|191369.8|191450.1|191325.1|28
1723043060000|2024-08-07 15:04:20|191487.2|191362.2|191488.1|191363.1|191513.8|191388.8|191442.7|191317.7|29
1723043070000|2024-08-07 15:04:30|191485.4|191360.4|191511.4|191386.4|191544.7|191419.7|191475.3|191350.3|26
1723043080000|2024-08-07 15:04:40|191515|191390|191500.8|191375.8|191515|191390|191481.7|191356.7|26
1723043090000|2024-08-07 15:04:50|191503.2|191378.2|191392.4|191267.4|191504.2|191379.2|191386.8|191261.8|26
1723043100000|2024-08-07 15:05:00|191390.9|191265.9|191386.2|191261.2|191391.8|191266.8|191385.1|191260.1|17
1723043110000|2024-08-07 15:05:10|191385.7|191260.7|191371|191246|191394.6|191269.6|191367|191242|24
1723043120000|2024-08-07 15:05:20|191371.8|191246.8|191325.5|191200.5|191375|191250|191282.3|191157.3|25
1723043130000|2024-08-07 15:05:30|191344|191219|191274.6|191149.6|191347.6|191222.6|191274.6|191149.6|29
1723043140000|2024-08-07 15:05:40|191242.7|191117.7|191279.3|191154.3|191311.7|191186.7|191234.4|191109.4|29
1723043150000|2024-08-07 15:05:50|191278.6|191153.6|191269.5|191144.5|191278.6|191153.6|191269.5|191144.5|18
1723043160000|2024-08-07 15:06:00|191268.9|191143.9|191241|191116|191268.9|191143.9|191233.5|191108.5|23
1723043170000|2024-08-07 15:06:10|191241.2|191116.2|191334.9|191209.9|191334.9|191209.9|191241.2|191116.2|33
1723043180000|2024-08-07 15:06:20|191332.7|191207.7|191360.5|191235.5|191368.4|191243.4|191332.2|191207.2|22
1723043190000|2024-08-07 15:06:30|191357.4|191232.4|191362.9|191237.9|191381.8|191256.8|191357.4|191232.4|23
1723043200000|2024-08-07 15:06:40|191361.6|191236.6|191409.2|191284.2|191434.7|191309.7|191358.6|191233.6|30
1723043210000|2024-08-07 15:06:50|191419.5|191294.5|191437.5|191312.5|191452.7|191327.7|191414.5|191289.5|21
1723043220000|2024-08-07 15:07:00|191439.5|191314.5|191461.1|191336.1|191479.9|191354.9|191439.5|191314.5|18
1723043230000|2024-08-07 15:07:10|191468.9|191343.9|191460.2|191335.2|191471.4|191346.4|191453.3|191328.3|21
1723043240000|2024-08-07 15:07:20|191459.1|191334.1|191437.2|191312.2|191470.5|191345.5|191437.2|191312.2|22
1723043250000|2024-08-07 15:07:30|191436.5|191311.5|191425.6|191300.6|191438|191313|191378.9|191253.9|21
1723043260000|2024-08-07 15:07:40|191425.3|191300.3|191447.8|191322.8|191461.3|191336.3|191424|191299|27
1723043270000|2024-08-07 15:07:50|191448.5|191323.5|191448.8|191323.8|191458.6|191333.6|191442.5|191317.5|26
1723043280000|2024-08-07 15:08:00|191443.1|191318.1|191392.8|191267.8|191461.3|191336.3|191390.8|191265.8|27
1723043290000|2024-08-07 15:08:10|191392.5|191267.5|191374.3|191249.3|191405.5|191280.5|191372.3|191247.3|27
1723043300000|2024-08-07 15:08:20|191373.6|191248.6|191353.3|191228.3|191375|191250|191353.3|191228.3|16
1723043310000|2024-08-07 15:08:30|191351.7|191226.7|191355.2|191230.2|191356.1|191231.1|191351.5|191226.5|9
1723043320000|2024-08-07 15:08:40|191356.1|191231.1|191383.1|191258.1|191396.4|191271.4|191356.1|191231.1|18
1723043330000|2024-08-07 15:08:50|191384.5|191259.5|191323.6|191198.6|191394.4|191269.4|191309.8|191184.8|32
1723043340000|2024-08-07 15:09:00|191321.2|191196.2|191331.8|191206.8|191333.9|191208.9|191308.5|191183.5|23
1723043350000|2024-08-07 15:09:10|191334|191209|191321.4|191196.4|191334|191209|191290.2|191165.2|21
1723043360000|2024-08-07 15:09:20|191317.5|191192.5|191291.9|191166.9|191317.5|191192.5|191275.9|191150.9|14
1723043370000|2024-08-07 15:09:30|191294.3|191169.3|191328|191203|191330|191205|191288.6|191163.6|22
1723043380000|2024-08-07 15:09:40|191328.8|191203.8|191341.1|191216.1|191343.6|191218.6|191328.1|191203.1|14
1723043390000|2024-08-07 15:09:50|191340.1|191215.1|191340.5|191215.5|191345.1|191220.1|191323|191198|12
1723043400000|2024-08-07 15:10:00|191323|191198|191336.6|191211.6|191336.6|191211.6|191290.1|191165.1|20
1723043410000|2024-08-07 15:10:10|191335.7|191210.7|191337.4|191212.4|191391.2|191266.2|191324.7|191199.7|22
1723043420000|2024-08-07 15:10:20|191336.6|191211.6|191366.9|191241.9|191366.9|191241.9|191332.9|191207.9|29
1723043430000|2024-08-07 15:10:30|191364.1|191239.1|191363.9|191238.9|191382.7|191257.7|191362.6|191237.6|24
1723043440000|2024-08-07 15:10:40|191363.1|191238.1|191307.8|191182.8|191363.9|191238.9|191304.6|191179.6|16
1723043450000|2024-08-07 15:10:50|191306.2|191181.2|191307|191182|191328.9|191203.9|191306.2|191181.2|26
1723043460000|2024-08-07 15:11:00|191306.9|191181.9|191331.6|191206.6|191331.6|191206.6|191306.8|191181.8|19
1723043470000|2024-08-07 15:11:10|191325.1|191200.1|191339.2|191214.2|191340|191215|191325|191200|25
1723043480000|2024-08-07 15:11:20|191344.9|191219.9|191376.1|191251.1|191407.2|191282.2|191341.6|191216.6|30
1723043490000|2024-08-07 15:11:30|191379.4|191254.4|191401.6|191276.6|191405.8|191280.8|191368.6|191243.6|22
1723043500000|2024-08-07 15:11:40|191403.6|191278.6|191407.4|191282.4|191446.7|191321.7|191395.2|191270.2|30
1723043510000|2024-08-07 15:11:50|191413|191288|191442.4|191317.4|191467.7|191342.7|191399.8|191274.8|25
1723043520000|2024-08-07 15:12:00|191441.1|191316.1|191474.3|191349.3|191476.9|191351.9|191438.1|191313.1|33
1723043530000|2024-08-07 15:12:10|191478.4|191353.4|191480.8|191355.8|191487.4|191362.4|191478.4|191353.4|18
1723043540000|2024-08-07 15:12:20|191477.2|191352.2|191375|191250|191477.2|191352.2|191372.6|191247.6|20
1723043550000|2024-08-07 15:12:30|191376|191251|191393.1|191268.1|191415.6|191290.6|191375.3|191250.3|9
1723043560000|2024-08-07 15:12:40|191393.8|191268.8|191413.1|191288.1|191415.2|191290.2|191393.8|191268.8|13
1723043570000|2024-08-07 15:12:50|191411.9|191286.9|191374.8|191249.8|191411.9|191286.9|191373.9|191248.9|11
1723043580000|2024-08-07 15:13:00|191375.3|191250.3|191370.5|191245.5|191394.6|191269.6|191370.5|191245.5|19
1723043590000|2024-08-07 15:13:10|191371.1|191246.1|191378.1|191253.1|191379|191254|191371.1|191246.1|16
1723043600000|2024-08-07 15:13:20|191400.7|191275.7|191412.5|191287.5|191414.5|191289.5|191398.9|191273.9|13
1723043610000|2024-08-07 15:13:30|191413.3|191288.3|191475.9|191350.9|191485.1|191360.1|191410.7|191285.7|17
1723043620000|2024-08-07 15:13:40|191467.7|191342.7|191510.8|191385.8|191536.7|191411.7|191467.4|191342.4|24
1723043630000|2024-08-07 15:13:50|191516|191391|191522.6|191397.6|191522.6|191397.6|191505.6|191380.6|19
1723043640000|2024-08-07 15:14:00|191528.4|191403.4|191547.5|191422.5|191549.9|191424.9|191509|191384|21
1723043650000|2024-08-07 15:14:10|191545.8|191420.8|191544.1|191419.1|191545.8|191420.8|191532.8|191407.8|16
1723043660000|2024-08-07 15:14:20|191544.6|191419.6|191519.9|191394.9|191544.6|191419.6|191499.8|191374.8|29
1723043670000|2024-08-07 15:14:30|191518.1|191393.1|191528.6|191403.6|191534.5|191409.5|191509|191384|20
1723043680000|2024-08-07 15:14:40|191527.4|191402.4|191564.7|191439.7|191573.4|191448.4|191527.4|191402.4|25
1723043690000|2024-08-07 15:14:50|191564.4|191439.4|191482.4|191357.4|191564.7|191439.7|191470.1|191345.1|26
1723043700000|2024-08-07 15:15:00|191490.1|191365.1|191454.6|191329.6|191490.1|191365.1|191430.8|191305.8|27
1723043710000|2024-08-07 15:15:10|191453.9|191328.9|191413.9|191288.9|191453.9|191328.9|191410.1|191285.1|11
1723043720000|2024-08-07 15:15:20|191414.7|191289.7|191369.3|191244.3|191420.3|191295.3|191367|191242|21
1723043730000|2024-08-07 15:15:30|191366.3|191241.3|191340.1|191215.1|191382.5|191257.5|191333|191208|20
1723043740000|2024-08-07 15:15:40|191339.3|191214.3|191405.9|191280.9|191416.4|191291.4|191339.3|191214.3|22
1723043750000|2024-08-07 15:15:50|191409.2|191284.2|191487.1|191362.1|191487.1|191362.1|191409.2|191284.2|20
1723043760000|2024-08-07 15:16:00|191484.9|191359.9|191493.8|191368.8|191507.1|191382.1|191484.9|191359.9|25
1723043770000|2024-08-07 15:16:10|191491.8|191366.8|191476.4|191351.4|191499|191374|191459.4|191334.4|27
1723043780000|2024-08-07 15:16:20|191475.5|191350.5|191462|191337|191482.8|191357.8|191459.8|191334.8|15
1723043790000|2024-08-07 15:16:30|191461.2|191336.2|191487.6|191362.6|191496.4|191371.4|191461.2|191336.2|18
1723043800000|2024-08-07 15:16:40|191493.6|191368.6|191512.9|191387.9|191521.3|191396.3|191492.4|191367.4|24
1723043810000|2024-08-07 15:16:50|191511.9|191386.9|191494.4|191369.4|191511.9|191386.9|191494.3|191369.3|18
1723043820000|2024-08-07 15:17:00|191496.4|191371.4|191500.7|191375.7|191505|191380|191495.4|191370.4|15
1723043830000|2024-08-07 15:17:10|191502.8|191377.8|191491.5|191366.5|191502.8|191377.8|191466.6|191341.6|25
1723043840000|2024-08-07 15:17:20|191487.2|191362.2|191490.2|191365.2|191490.2|191365.2|191458.2|191333.2|19
1723043850000|2024-08-07 15:17:30|191483.8|191358.8|191497.6|191372.6|191507.1|191382.1|191482.4|191357.4|19
1723043860000|2024-08-07 15:17:40|191494.6|191369.6|191522.2|191397.2|191531.8|191406.8|191479.8|191354.8|17
1723043870000|2024-08-07 15:17:50|191523|191398|191553.6|191428.6|191553.6|191428.6|191522.3|191397.3|16
1723043880000|2024-08-07 15:18:00|191554.7|191429.7|191597.7|191472.7|191607.8|191482.8|191554.7|191429.7|26
1723043890000|2024-08-07 15:18:10|191598.7|191473.7|191565.3|191440.3|191605.3|191480.3|191562.6|191437.6|24
1723043900000|2024-08-07 15:18:20|191564.3|191439.3|191573.8|191448.8|191589.2|191464.2|191564.3|191439.3|24
1723043910000|2024-08-07 15:18:30|191574.8|191449.8|191576.9|191451.9|191576.9|191451.9|191560|191435|19
1723043920000|2024-08-07 15:18:40|191576.3|191451.3|191594.5|191469.5|191597.5|191472.5|191575.6|191450.6|11
1723043930000|2024-08-07 15:18:50|191597.7|191472.7|191604.9|191479.9|191610|191485|191595.7|191470.7|22
1723043940000|2024-08-07 15:19:00|191603.9|191478.9|191572|191447|191603.9|191478.9|191562.2|191437.2|17
1723043950000|2024-08-07 15:19:10|191568.9|191443.9|191558.2|191433.2|191569.3|191444.3|191557|191432|17
1723043960000|2024-08-07 15:19:20|191561.5|191436.5|191553.1|191428.1|191586.6|191461.6|191552.4|191427.4|22
1723043970000|2024-08-07 15:19:30|191560.6|191435.6|191567.5|191442.5|191596.9|191471.9|191557.6|191432.6|29
1723043980000|2024-08-07 15:19:40|191568.4|191443.4|191565.9|191440.9|191568.4|191443.4|191559.3|191434.3|22
1723043990000|2024-08-07 15:19:50|191565.1|191440.1|191531.9|191406.9|191569.3|191444.3|191522.1|191397.1|18
1723044000000|2024-08-07 15:20:00|191533.7|191408.7|191580.7|191455.7|191580.7|191455.7|191524.9|191399.9|26
1723044010000|2024-08-07 15:20:10|191582.3|191457.3|191569.6|191444.6|191582.7|191457.7|191553.1|191428.1|20
1723044020000|2024-08-07 15:20:20|191570|191445|191600.3|191475.3|191602|191477|191570|191445|12
1723044030000|2024-08-07 15:20:30|191599.5|191474.5|191601.5|191476.5|191602.7|191477.7|191589.5|191464.5|20
1723044040000|2024-08-07 15:20:40|191603.1|191478.1|191601.9|191476.9|191603.1|191478.1|191598.5|191473.5|9
1723044050000|2024-08-07 15:20:50|191601.3|191476.3|191560.9|191435.9|191601.3|191476.3|191556.9|191431.9|22
1723044060000|2024-08-07 15:21:00|191571.6|191446.6|191520.3|191395.3|191571.7|191446.7|191514.3|191389.3|18
1723044070000|2024-08-07 15:21:10|191521.6|191396.6|191490.8|191365.8|191527|191402|191489.7|191364.7|17
1723044080000|2024-08-07 15:21:20|191490.7|191365.7|191491|191366|191500.7|191375.7|191488.5|191363.5|19
1723044090000|2024-08-07 15:21:30|191490.4|191365.4|191482.2|191357.2|191494.2|191369.2|191482.2|191357.2|24
1723044100000|2024-08-07 15:21:40|191481.6|191356.6|191450.9|191325.9|191489.5|191364.5|191445.5|191320.5|25
1723044110000|2024-08-07 15:21:50|191448.1|191323.1|191437.5|191312.5|191450.9|191325.9|191421.9|191296.9|16
1723044120000|2024-08-07 15:22:00|191437.6|191312.6|191446.8|191321.8|191449.5|191324.5|191417.6|191292.6|21
1723044130000|2024-08-07 15:22:10|191448.8|191323.8|191452.8|191327.8|191455.8|191330.8|191444.4|191319.4|15
1723044140000|2024-08-07 15:22:20|191452.2|191327.2|191449|191324|191452.2|191327.2|191448.6|191323.6|13
1723044150000|2024-08-07 15:22:30|191450|191325|191450.5|191325.5|191451.8|191326.8|191450|191325|6
1723044160000|2024-08-07 15:22:40|191451.1|191326.1|191451.8|191326.8|191451.8|191326.8|191448.1|191323.1|14
1723044170000|2024-08-07 15:22:50|191452.6|191327.6|191495.2|191370.2|191501.2|191376.2|191451.8|191326.8|14
1723044180000|2024-08-07 15:23:00|191495.8|191370.8|191528.7|191403.7|191530.9|191405.9|191493|191368|20
1723044190000|2024-08-07 15:23:10|191526.6|191401.6|191522.2|191397.2|191526.6|191401.6|191520.9|191395.9|16
1723044200000|2024-08-07 15:23:20|191523.4|191398.4|191523.4|191398.4|191523.5|191398.5|191522.1|191397.1|4
1723044210000|2024-08-07 15:23:30|191519.6|191394.6|191457.5|191332.5|191519.6|191394.6|191451.5|191326.5|15
1723044220000|2024-08-07 15:23:40|191458.4|191333.4|191489.4|191364.4|191492.5|191367.5|191458.4|191333.4|14
1723044230000|2024-08-07 15:23:50|191488.7|191363.7|191484.3|191359.3|191488.7|191363.7|191466.5|191341.5|14
1723044240000|2024-08-07 15:24:00|191484.9|191359.9|191527.6|191402.6|191534|191409|191480.3|191355.3|23
1723044250000|2024-08-07 15:24:10|191524.9|191399.9|191529.2|191404.2|191533.3|191408.3|191523.1|191398.1|17
1723044260000|2024-08-07 15:24:20|191528.6|191403.6|191534.7|191409.7|191548.2|191423.2|191523|191398|26
1723044270000|2024-08-07 15:24:30|191524.5|191399.5|191547.4|191422.4|191550.5|191425.5|191524.5|191399.5|14
1723044280000|2024-08-07 15:24:40|191548.3|191423.3|191564.7|191439.7|191571.5|191446.5|191548.3|191423.3|10
1723044290000|2024-08-07 15:24:50|191562.4|191437.4|191586.6|191461.6|191590|191465|191530.6|191405.6|28
1723044300000|2024-08-07 15:25:00|191585.5|191460.5|191600.9|191475.9|191603.6|191478.6|191580.1|191455.1|23
1723044310000|2024-08-07 15:25:10|191637.9|191512.9|191634|191509|191637.9|191512.9|191630.1|191505.1|20
1723044320000|2024-08-07 15:25:20|191639.8|191514.8|191635.8|191510.8|191647.6|191522.6|191634.9|191509.9|15
1723044330000|2024-08-07 15:25:30|191662|191537|191699.4|191574.4|191702.1|191577.1|191657.4|191532.4|20
1723044340000|2024-08-07 15:25:40|191700.2|191575.2|191678.5|191553.5|191700.2|191575.2|191666.8|191541.8|15
1723044350000|2024-08-07 15:25:50|191679.3|191554.3|191571.7|191446.7|191690|191565|191567.8|191442.8|27
1723044360000|2024-08-07 15:26:00|191573.4|191448.4|191571.5|191446.5|191578.8|191453.8|191530|191405|24
1723044370000|2024-08-07 15:26:10|191573.9|191448.9|191536.6|191411.6|191595.5|191470.5|191532.6|191407.6|26
1723044380000|2024-08-07 15:26:20|191537.5|191412.5|191548|191423|191548.1|191423.1|191525.9|191400.9|10
1723044390000|2024-08-07 15:26:30|191547.3|191422.3|191531.4|191406.4|191564.7|191439.7|191524.6|191399.6|22
1723044400000|2024-08-07 15:26:40|191530|191405|191491.9|191366.9|191530|191405|191490.2|191365.2|16
1723044410000|2024-08-07 15:26:50|191479.9|191354.9|191485.1|191360.1|191485.1|191360.1|191475.5|191350.5|23
1723044420000|2024-08-07 15:27:00|191492.7|191367.7|191449.9|191324.9|191492.7|191367.7|191447.8|191322.8|15
1723044430000|2024-08-07 15:27:10|191451.9|191326.9|191454.3|191329.3|191468.7|191343.7|191451|191326|18
1723044440000|2024-08-07 15:27:20|191457.1|191332.1|191454.3|191329.3|191457.2|191332.2|191452|191327|14
1723044450000|2024-08-07 15:27:30|191452.1|191327.1|191453.5|191328.5|191457|191332|191450.6|191325.6|14
1723044460000|2024-08-07 15:27:40|191454.2|191329.2|191482.5|191357.5|191520.2|191395.2|191454.2|191329.2|22
1723044470000|2024-08-07 15:27:50|191481.8|191356.8|191470.3|191345.3|191486|191361|191465.1|191340.1|20
1723044480000|2024-08-07 15:28:00|191471.9|191346.9|191450.2|191325.2|191492|191367|191450.2|191325.2|21
1723044490000|2024-08-07 15:28:10|191452.3|191327.3|191454.4|191329.4|191457|191332|191450.6|191325.6|18
1723044500000|2024-08-07 15:28:20|191453.5|191328.5|191490.2|191365.2|191494.3|191369.3|191453.5|191328.5|24
1723044510000|2024-08-07 15:28:30|191492.2|191367.2|191481.5|191356.5|191494.2|191369.2|191479.1|191354.1|19
1723044520000|2024-08-07 15:28:40|191483.5|191358.5|191391.3|191266.3|191491.4|191366.4|191391.3|191266.3|28
1723044530000|2024-08-07 15:28:50|191377.6|191252.6|191324.5|191199.5|191379.1|191254.1|191324.5|191199.5|24
1723044540000|2024-08-07 15:29:00|191323.1|191198.1|191322.9|191197.9|191332.1|191207.1|191318.7|191193.7|18
1723044550000|2024-08-07 15:29:10|191320.1|191195.1|191294.4|191169.4|191320.1|191195.1|191289.1|191164.1|18
1723044560000|2024-08-07 15:29:20|191296.8|191171.8|191306.4|191181.4|191306.4|191181.4|191294.2|191169.2|9
1723044570000|2024-08-07 15:29:30|191307.8|191182.8|191309.7|191184.7|191319.5|191194.5|191301.6|191176.6|15
1723044580000|2024-08-07 15:29:40|191307.9|191182.9|191301.8|191176.8|191307.9|191182.9|191301.8|191176.8|6
1723044590000|2024-08-07 15:29:50|191301.6|191176.6|191367.9|191242.9|191367.9|191242.9|191301.4|191176.4|10
1723044600000|2024-08-07 15:30:00|191342.3|191217.3|191339.9|191214.9|191342.3|191217.3|191334.4|191209.4|25
1723044610000|2024-08-07 15:30:10|191339.1|191214.1|191329.4|191204.4|191339.8|191214.8|191321.1|191196.1|18
1723044620000|2024-08-07 15:30:20|191329.1|191204.1|191324.7|191199.7|191352.8|191227.8|191324.1|191199.1|17
1723044630000|2024-08-07 15:30:30|191325.3|191200.3|191308.2|191183.2|191325.3|191200.3|191293.8|191168.8|14
1723044640000|2024-08-07 15:30:40|191309|191184|191341.2|191216.2|191341.2|191216.2|191309|191184|19
1723044650000|2024-08-07 15:30:50|191339|191214|191339.1|191214.1|191339.1|191214.1|191318.5|191193.5|11
1723044660000|2024-08-07 15:31:00|191341.1|191216.1|191343.6|191218.6|191348|191223|191336.5|191211.5|16
1723044670000|2024-08-07 15:31:10|191342.9|191217.9|191332.6|191207.6|191351.3|191226.3|191331.9|191206.9|8
1723044680000|2024-08-07 15:31:20|191331.3|191206.3|191343.5|191218.5|191357.3|191232.3|191304.9|191179.9|22
1723044690000|2024-08-07 15:31:30|191342.6|191217.6|191296.6|191171.6|191342.6|191217.6|191284.6|191159.6|21
1723044700000|2024-08-07 15:31:40|191297.3|191172.3|191343.4|191218.4|191344.6|191219.6|191297.3|191172.3|21
1723044710000|2024-08-07 15:31:50|191345.4|191220.4|191336.1|191211.1|191347.6|191222.6|191335.9|191210.9|20
1723044720000|2024-08-07 15:32:00|191333.5|191208.5|191296.4|191171.4|191333.5|191208.5|191296.4|191171.4|17
1723044730000|2024-08-07 15:32:10|191296.1|191171.1|191306.4|191181.4|191306.4|191181.4|191295.4|191170.4|20
1723044740000|2024-08-07 15:32:20|191307.4|191182.4|191410.4|191285.4|191412|191287|191307.4|191182.4|30
1723044750000|2024-08-07 15:32:30|191409.6|191284.6|191439.6|191314.6|191439.6|191314.6|191409.6|191284.6|26
1723044760000|2024-08-07 15:32:40|191436.8|191311.8|191466.6|191341.6|191472.8|191347.8|191429.8|191304.8|27
1723044770000|2024-08-07 15:32:50|191466.9|191341.9|191472.7|191347.7|191474|191349|191465.7|191340.7|15
1723044780000|2024-08-07 15:33:00|191471.9|191346.9|191486.9|191361.9|191486.9|191361.9|191445.1|191320.1|29
1723044790000|2024-08-07 15:33:10|191485.9|191360.9|191471.4|191346.4|191485.9|191360.9|191469.5|191344.5|21
1723044800000|2024-08-07 15:33:20|191469.8|191344.8|191486.5|191361.5|191493.5|191368.5|191454.6|191329.6|26
1723044810000|2024-08-07 15:33:30|191485.9|191360.9|191521.8|191396.8|191543.1|191418.1|191483.9|191358.9|16
1723044820000|2024-08-07 15:33:40|191522.3|191397.3|191495.3|191370.3|191522.3|191397.3|191489.2|191364.2|18
1723044830000|2024-08-07 15:33:50|191495.9|191370.9|191513.5|191388.5|191513.9|191388.9|191492.7|191367.7|21
1723044840000|2024-08-07 15:34:00|191512|191387|191551.7|191426.7|191551.7|191426.7|191505.1|191380.1|25
1723044850000|2024-08-07 15:34:10|191552.5|191427.5|191577.7|191452.7|191578.8|191453.8|191552.5|191427.5|13
1723044860000|2024-08-07 15:34:20|191578.6|191453.6|191592|191467|191603.1|191478.1|191578.6|191453.6|16
1723044870000|2024-08-07 15:34:30|191594.3|191469.3|191629|191504|191630|191505|191594.3|191469.3|17
1723044880000|2024-08-07 15:34:40|191624.6|191499.6|191591.2|191466.2|191624.6|191499.6|191585.3|191460.3|18
1723044890000|2024-08-07 15:34:50|191590.6|191465.6|191609.2|191484.2|191613.2|191488.2|191590.2|191465.2|29
1723044900000|2024-08-07 15:35:00|191607.2|191482.2|191580.3|191455.3|191607.2|191482.2|191561.2|191436.2|20
1723044910000|2024-08-07 15:35:10|191579.5|191454.5|191590.7|191465.7|191604.9|191479.9|191569.3|191444.3|22
1723044920000|2024-08-07 15:35:20|191589.8|191464.8|191526.3|191401.3|191599|191474|191521|191396|24
1723044930000|2024-08-07 15:35:30|191525.7|191400.7|191524.2|191399.2|191527.7|191402.7|191498.5|191373.5|20
1723044940000|2024-08-07 15:35:40|191488.6|191363.6|191451.4|191326.4|191490.9|191365.9|191443|191318|21
1723044950000|2024-08-07 15:35:50|191452.1|191327.1|191396.9|191271.9|191452.7|191327.7|191392.5|191267.5|29
1723044960000|2024-08-07 15:36:00|191376.9|191251.9|191345.4|191220.4|191377.1|191252.1|191315.4|191190.4|33
1723044970000|2024-08-07 15:36:10|191344.8|191219.8|191390.1|191265.1|191390.1|191265.1|191344.8|191219.8|24
1723044980000|2024-08-07 15:36:20|191377.6|191252.6|191391.7|191266.7|191417.7|191292.7|191377.6|191252.6|28
1723044990000|2024-08-07 15:36:30|191377.7|191252.7|191380.9|191255.9|191397.9|191272.9|191369.5|191244.5|23
1723045000000|2024-08-07 15:36:40|191383.3|191258.3|191411.8|191286.8|191424.4|191299.4|191383.3|191258.3|23
1723045010000|2024-08-07 15:36:50|191412.6|191287.6|191372.7|191247.7|191413.2|191288.2|191354.4|191229.4|28
1723045020000|2024-08-07 15:37:00|191372.4|191247.4|191404.6|191279.6|191404.6|191279.6|191367.9|191242.9|20
1723045030000|2024-08-07 15:37:10|191403.9|191278.9|191402.6|191277.6|191411.2|191286.2|191400.9|191275.9|18
1723045040000|2024-08-07 15:37:20|191413.3|191288.3|191434.4|191309.4|191452.1|191327.1|191413.3|191288.3|20
1723045050000|2024-08-07 15:37:30|191434|191309|191428.4|191303.4|191436.7|191311.7|191410.4|191285.4|21
1723045060000|2024-08-07 15:37:40|191428.9|191303.9|191455.2|191330.2|191457.6|191332.6|191422.2|191297.2|21
1723045070000|2024-08-07 15:37:50|191449.3|191324.3|191465.9|191340.9|191465.9|191340.9|191416.4|191291.4|27
1723045080000|2024-08-07 15:38:00|191466.5|191341.5|191460.6|191335.6|191474.5|191349.5|191453.7|191328.7|22
1723045090000|2024-08-07 15:38:10|191461.2|191336.2|191495.1|191370.1|191497.3|191372.3|191460.3|191335.3|20
1723045100000|2024-08-07 15:38:20|191492.8|191367.8|191490.4|191365.4|191492.8|191367.8|191476.4|191351.4|18
1723045110000|2024-08-07 15:38:30|191491|191366|191459.1|191334.1|191491|191366|191453.3|191328.3|15
1723045120000|2024-08-07 15:38:40|191460.6|191335.6|191468.4|191343.4|191493.1|191368.1|191460.6|191335.6|24
1723045130000|2024-08-07 15:38:50|191463.1|191338.1|191457.2|191332.2|191476.5|191351.5|191455.9|191330.9|20
1723045140000|2024-08-07 15:39:00|191469|191344|191472.4|191347.4|191481|191356|191461.2|191336.2|16
1723045150000|2024-08-07 15:39:10|191472.9|191347.9|191471.7|191346.7|191472.9|191347.9|191462.3|191337.3|9
1723045160000|2024-08-07 15:39:20|191471|191346|191513.5|191388.5|191530|191405|191471|191346|16
1723045170000|2024-08-07 15:39:30|191507.7|191382.7|191491.7|191366.7|191510.5|191385.5|191490.7|191365.7|20
1723045180000|2024-08-07 15:39:40|191491.2|191366.2|191487.8|191362.8|191491.2|191366.2|191458.5|191333.5|23
1723045190000|2024-08-07 15:39:50|191488.6|191363.6|191478.6|191353.6|191488.6|191363.6|191471.1|191346.1|19
1723045200000|2024-08-07 15:40:00|191477.2|191352.2|191525.7|191400.7|191525.7|191400.7|191477.2|191352.2|27
1723045210000|2024-08-07 15:40:10|191525.3|191400.3|191500.9|191375.9|191525.3|191400.3|191497.3|191372.3|20
1723045220000|2024-08-07 15:40:20|191501.8|191376.8|191539.9|191414.9|191541.9|191416.9|191501.8|191376.8|21
1723045230000|2024-08-07 15:40:30|191538.4|191413.4|191465.6|191340.6|191538.4|191413.4|191457.4|191332.4|15
1723045240000|2024-08-07 15:40:40|191465.1|191340.1|191459.1|191334.1|191466.4|191341.4|191425.4|191300.4|26
1723045250000|2024-08-07 15:40:50|191460|191335|191495.8|191370.8|191496.6|191371.6|191460|191335|19
1723045260000|2024-08-07 15:41:00|191496.4|191371.4|191484.6|191359.6|191501.5|191376.5|191479.3|191354.3|27
1723045270000|2024-08-07 15:41:10|191483.9|191358.9|191493.5|191368.5|191497.2|191372.2|191477.9|191352.9|28
1723045280000|2024-08-07 15:41:20|191493.7|191368.7|191486.3|191361.3|191493.7|191368.7|191473.3|191348.3|13
1723045290000|2024-08-07 15:41:30|191488.5|191363.5|191474.9|191349.9|191493.5|191368.5|191461.8|191336.8|24
1723045300000|2024-08-07 15:41:40|191474|191349|191470.3|191345.3|191490|191365|191470.3|191345.3|16
1723045310000|2024-08-07 15:41:50|191473|191348|191492.8|191367.8|191492.8|191367.8|191473|191348|12
1723045320000|2024-08-07 15:42:00|191489.6|191364.6|191457.9|191332.9|191491.3|191366.3|191432.1|191307.1|26
1723045330000|2024-08-07 15:42:10|191459|191334|191453.9|191328.9|191485|191360|191450.9|191325.9|13
1723045340000|2024-08-07 15:42:20|191454.4|191329.4|191402.7|191277.7|191454.4|191329.4|191401.2|191276.2|25
1723045350000|2024-08-07 15:42:30|191399.3|191274.3|191423|191298|191427.8|191302.8|191388.8|191263.8|23
1723045360000|2024-08-07 15:42:40|191422.4|191297.4|191391.3|191266.3|191423|191298|191389.3|191264.3|20
1723045370000|2024-08-07 15:42:50|191390.7|191265.7|191406.5|191281.5|191409.8|191284.8|191387.7|191262.7|21
1723045380000|2024-08-07 15:43:00|191406.2|191281.2|191444.3|191319.3|191444.3|191319.3|191401|191276|27
1723045390000|2024-08-07 15:43:10|191448.5|191323.5|191451.7|191326.7|191454.1|191329.1|191442.1|191317.1|16
1723045400000|2024-08-07 15:43:20|191452.6|191327.6|191448.5|191323.5|191452.6|191327.6|191426.3|191301.3|19
1723045410000|2024-08-07 15:43:30|191447.7|191322.7|191478.7|191353.7|191499.4|191374.4|191447.7|191322.7|26
1723045420000|2024-08-07 15:43:40|191479.1|191354.1|191495.8|191370.8|191497|191372|191479.1|191354.1|15
1723045430000|2024-08-07 15:43:50|191484.5|191359.5|191473.2|191348.2|191490.7|191365.7|191471.9|191346.9|17
1723045440000|2024-08-07 15:44:00|191472.4|191347.4|191496.5|191371.5|191499|191374|191453.8|191328.8|23
1723045450000|2024-08-07 15:44:10|191498.4|191373.4|191563.4|191438.4|191564.7|191439.7|191498.3|191373.3|21
1723045460000|2024-08-07 15:44:20|191562.8|191437.8|191571|191446|191572|191447|191562.8|191437.8|15
1723045470000|2024-08-07 15:44:30|191571.5|191446.5|191573.3|191448.3|191574.2|191449.2|191568.3|191443.3|14
1723045480000|2024-08-07 15:44:40|191592.1|191467.1|191616|191491|191616|191491|191571.3|191446.3|18
1723045490000|2024-08-07 15:44:50|191616.6|191491.6|191698.4|191573.4|191705.2|191580.2|191616.6|191491.6|34
1723045500000|2024-08-07 15:45:00|191699.3|191574.3|191755.7|191630.7|191768.1|191643.1|191699.3|191574.3|37
1723045510000|2024-08-07 15:45:10|191759.4|191634.4|191776.7|191651.7|191776.7|191651.7|191749.9|191624.9|28
1723045520000|2024-08-07 15:45:20|191773.6|191648.6|191749.5|191624.5|191783.6|191658.6|191739.8|191614.8|28
1723045530000|2024-08-07 15:45:30|191752.9|191627.9|191800.8|191675.8|191801|191676|191752.1|191627.1|25
1723045540000|2024-08-07 15:45:40|191801.4|191676.4|191830.8|191705.8|191853.7|191728.7|191801.4|191676.4|27
1723045550000|2024-08-07 15:45:50|191829.3|191704.3|191838.8|191713.8|191839.4|191714.4|191824.4|191699.4|13
1723045560000|2024-08-07 15:46:00|191839.7|191714.7|191889.3|191764.3|191893.8|191768.8|191838.5|191713.5|24
1723045570000|2024-08-07 15:46:10|191889.8|191764.8|191924.2|191799.2|191924.5|191799.5|191889.2|191764.2|26
1723045580000|2024-08-07 15:46:20|191925.5|191800.5|191915.5|191790.5|191925.5|191800.5|191846.3|191721.3|27
1723045590000|2024-08-07 15:46:30|191912.1|191787.1|191884.3|191759.3|191926.9|191801.9|191882.3|191757.3|20
1723045600000|2024-08-07 15:46:40|191931.5|191806.5|191944.7|191819.7|191970.9|191845.9|191924.7|191799.7|23
1723045610000|2024-08-07 15:46:50|191944.9|191819.9|191948.8|191823.8|191948.8|191823.8|191906.6|191781.6|17
1723045620000|2024-08-07 15:47:00|191949.3|191824.3|192065.2|191940.2|192069.8|191944.8|191948.9|191823.9|31
1723045630000|2024-08-07 15:47:10|192066.1|191941.1|192020.9|191895.9|192069.8|191944.8|192004.1|191879.1|26
1723045640000|2024-08-07 15:47:20|192021.3|191896.3|192032.1|191907.1|192032.1|191907.1|191989.2|191864.2|28
1723045650000|2024-08-07 15:47:30|192031.7|191906.7|191990.4|191865.4|192036.6|191911.6|191987.6|191862.6|22
1723045660000|2024-08-07 15:47:40|191990|191865|191962|191837|191990|191865|191947.6|191822.6|23
1723045670000|2024-08-07 15:47:50|191961.7|191836.7|191904.1|191779.1|191961.7|191836.7|191900.1|191775.1|16
1723045680000|2024-08-07 15:48:00|191901.4|191776.4|191922.7|191797.7|191929.2|191804.2|191901.4|191776.4|22
1723045690000|2024-08-07 15:48:10|191921.7|191796.7|191922.2|191797.2|191952.6|191827.6|191918.2|191793.2|23
1723045700000|2024-08-07 15:48:20|191923.4|191798.4|191927.4|191802.4|191947.9|191822.9|191923.4|191798.4|16
1723045710000|2024-08-07 15:48:30|191926|191801|191956.8|191831.8|191956.8|191831.8|191908.8|191783.8|23
1723045720000|2024-08-07 15:48:40|191952.1|191827.1|191911.7|191786.7|191952.6|191827.6|191911.7|191786.7|23
1723045730000|2024-08-07 15:48:50|191912.2|191787.2|191928.5|191803.5|191928.5|191803.5|191901.9|191776.9|24
1723045740000|2024-08-07 15:49:00|191929.7|191804.7|191954.3|191829.3|191954.3|191829.3|191925.5|191800.5|12
1723045750000|2024-08-07 15:49:10|191953.7|191828.7|191958.4|191833.4|191977.1|191852.1|191937.7|191812.7|20
1723045760000|2024-08-07 15:49:20|191959.1|191834.1|191960.1|191835.1|191964|191839|191957.1|191832.1|15
1723045770000|2024-08-07 15:49:30|191960.7|191835.7|191959.1|191834.1|191960.7|191835.7|191959.1|191834.1|7
1723045780000|2024-08-07 15:49:40|191959.6|191834.6|191940.2|191815.2|191985.3|191860.3|191940.2|191815.2|24
1723045790000|2024-08-07 15:49:50|191947.6|191822.6|191949.7|191824.7|191952.9|191827.9|191932.6|191807.6|20
1723045800000|2024-08-07 15:50:00|191949.1|191824.1|191990.1|191865.1|192006.3|191881.3|191947|191822|20
1723045810000|2024-08-07 15:50:10|191991.3|191866.3|191988.6|191863.6|191993.8|191868.8|191966.8|191841.8|20
1723045820000|2024-08-07 15:50:20|191963|191838|191959.4|191834.4|191963|191838|191953.8|191828.8|12
1723045830000|2024-08-07 15:50:30|191959.7|191834.7|191937.2|191812.2|191959.7|191834.7|191926.7|191801.7|19
1723045840000|2024-08-07 15:50:40|191939.8|191814.8|191957.6|191832.6|191957.6|191832.6|191939.8|191814.8|17
1723045850000|2024-08-07 15:50:50|191956.8|191831.8|191915.4|191790.4|191960.5|191835.5|191915.4|191790.4|21
1723045860000|2024-08-07 15:51:00|191915|191790|191896.7|191771.7|191918.1|191793.1|191895.3|191770.3|10
1723045870000|2024-08-07 15:51:10|191897.4|191772.4|191848.1|191723.1|191904|191779|191827.7|191702.7|24
1723045880000|2024-08-07 15:51:20|191844.6|191719.6|191827.7|191702.7|191852|191727|191825.8|191700.8|22
1723045890000|2024-08-07 15:51:30|191827.4|191702.4|191816|191691|191849.2|191724.2|191815|191690|27
1723045900000|2024-08-07 15:51:40|191816.2|191691.2|191831|191706|191832.6|191707.6|191779.7|191654.7|22
1723045910000|2024-08-07 15:51:50|191831.5|191706.5|191817.1|191692.1|191835.4|191710.4|191816.5|191691.5|20
1723045920000|2024-08-07 15:52:00|191819.5|191694.5|191810.6|191685.6|191834.4|191709.4|191788|191663|28
1723045930000|2024-08-07 15:52:10|191809.3|191684.3|191790.6|191665.6|191815.2|191690.2|191786.4|191661.4|21
1723045940000|2024-08-07 15:52:20|191789.8|191664.8|191813.8|191688.8|191822.7|191697.7|191785|191660|22
1723045950000|2024-08-07 15:52:30|191814.5|191689.5|191760.1|191635.1|191814.5|191689.5|191750.8|191625.8|20
1723045960000|2024-08-07 15:52:40|191759.6|191634.6|191752.4|191627.4|191760.3|191635.3|191740.1|191615.1|22
1723045970000|2024-08-07 15:52:50|191754.1|191629.1|191769.7|191644.7|191769.7|191644.7|191753.4|191628.4|14
1723045980000|2024-08-07 15:53:00|191775.9|191650.9|191771.3|191646.3|191775.9|191650.9|191770|191645|10
1723045990000|2024-08-07 15:53:10|191767.5|191642.5|191766.9|191641.9|191768.4|191643.4|191749.9|191624.9|21
1723046000000|2024-08-07 15:53:20|191756.4|191631.4|191746.3|191621.3|191764.9|191639.9|191746.3|191621.3|21
1723046010000|2024-08-07 15:53:30|191746.7|191621.7|191738.6|191613.6|191754.7|191629.7|191736.4|191611.4|20
1723046020000|2024-08-07 15:53:40|191742.2|191617.2|191776.7|191651.7|191797.8|191672.8|191742.2|191617.2|19
1723046030000|2024-08-07 15:53:50|191777.2|191652.2|191783.7|191658.7|191783.9|191658.9|191772.3|191647.3|11
1723046040000|2024-08-07 15:54:00|191786|191661|191804.4|191679.4|191810.7|191685.7|191786|191661|27
1723046050000|2024-08-07 15:54:10|191805.6|191680.6|191841.7|191716.7|191841.7|191716.7|191799.6|191674.6|21
1723046060000|2024-08-07 15:54:20|191857.2|191732.2|191849.2|191724.2|191861.4|191736.4|191845.6|191720.6|10
1723046070000|2024-08-07 15:54:30|191848.2|191723.2|191821|191696|191849.9|191724.9|191817.5|191692.5|20
1723046080000|2024-08-07 15:54:40|191841.3|191716.3|191829.5|191704.5|191841.3|191716.3|191828.4|191703.4|19
1723046090000|2024-08-07 15:54:50|191831.3|191706.3|191842.8|191717.8|191842.9|191717.9|191831.3|191706.3|12
1723046100000|2024-08-07 15:55:00|191843.8|191718.8|191839.2|191714.2|191843.8|191718.8|191838|191713|14
1723046110000|2024-08-07 15:55:10|191839.5|191714.5|191840.7|191715.7|191860.1|191735.1|191839.2|191714.2|19
1723046120000|2024-08-07 15:55:20|191841.3|191716.3|191858.3|191733.3|191866.8|191741.8|191841.2|191716.2|22
1723046130000|2024-08-07 15:55:30|191858.9|191733.9|191867.5|191742.5|191867.5|191742.5|191858.9|191733.9|13
1723046140000|2024-08-07 15:55:40|191867|191742|191862.2|191737.2|191867|191742|191844|191719|10
1723046150000|2024-08-07 15:55:50|191863|191738|191861.8|191736.8|191863|191738|191861|191736|5
1723046160000|2024-08-07 15:56:00|191858.2|191733.2|191920.6|191795.6|191924.5|191799.5|191858.2|191733.2|21
1723046170000|2024-08-07 15:56:10|191919.6|191794.6|191928.4|191803.4|191931|191806|191917.1|191792.1|11
1723046180000|2024-08-07 15:56:20|191921.8|191796.8|191895.2|191770.2|191933.2|191808.2|191895.2|191770.2|11
1723046190000|2024-08-07 15:56:30|191892.4|191767.4|191870.5|191745.5|191892.4|191767.4|191866.9|191741.9|16
1723046200000|2024-08-07 15:56:40|191868.9|191743.9|191810.3|191685.3|191868.9|191743.9|191810.3|191685.3|12
1723046210000|2024-08-07 15:56:50|191810|191685|191797.8|191672.8|191810|191685|191789.2|191664.2|18
1723046220000|2024-08-07 15:57:00|191797.2|191672.2|191797.1|191672.1|191798.2|191673.2|191793.4|191668.4|6
1723046230000|2024-08-07 15:57:10|191796.5|191671.5|191779.3|191654.3|191796.5|191671.5|191774.9|191649.9|22
1723046240000|2024-08-07 15:57:20|191779|191654|191806.3|191681.3|191808.6|191683.6|191739.6|191614.6|24
1723046250000|2024-08-07 15:57:30|191806.9|191681.9|191839.3|191714.3|191839.3|191714.3|191806.9|191681.9|23
1723046260000|2024-08-07 15:57:40|191839.9|191714.9|191828.6|191703.6|191839.9|191714.9|191816.3|191691.3|16
1723046270000|2024-08-07 15:57:50|191829.4|191704.4|191891.3|191766.3|191891.3|191766.3|191829.4|191704.4|24
1723046280000|2024-08-07 15:58:00|191883.4|191758.4|191895.7|191770.7|191897.7|191772.7|191883.4|191758.4|27
1723046290000|2024-08-07 15:58:10|191891.9|191766.9|191899.3|191774.3|191899.3|191774.3|191880.7|191755.7|25
1723046300000|2024-08-07 15:58:20|191901.7|191776.7|191885.5|191760.5|191902.2|191777.2|191881.9|191756.9|20
1723046310000|2024-08-07 15:58:30|191891.9|191766.9|191896.4|191771.4|191902.9|191777.9|191886.5|191761.5|23
1723046320000|2024-08-07 15:58:40|191900.2|191775.2|191904.5|191779.5|191921.8|191796.8|191897.9|191772.9|25
1723046330000|2024-08-07 15:58:50|191905|191780|191908.9|191783.9|191910.8|191785.8|191904.9|191779.9|13
1723046340000|2024-08-07 15:59:00|191913|191788|191868.9|191743.9|191923.3|191798.3|191866.4|191741.4|17
1723046350000|2024-08-07 15:59:10|191868.1|191743.1|191858.2|191733.2|191868.4|191743.4|191835|191710|16
1723046360000|2024-08-07 15:59:20|191854.9|191729.9|191859.6|191734.6|191859.6|191734.6|191850.1|191725.1|13
1723046370000|2024-08-07 15:59:30|191862|191737|191849.6|191724.6|191864.4|191739.4|191848.9|191723.9|17
1723046380000|2024-08-07 15:59:40|191850.8|191725.8|191838.8|191713.8|191851.6|191726.6|191838.5|191713.5|6
1723046390000|2024-08-07 15:59:50|191838.3|191713.3|191859.9|191734.9|191861.2|191736.2|191838.3|191713.3|15
1723046400000|2024-08-07 16:00:00|191859.3|191734.3|191841|191716|191869.7|191744.7|191834.6|191709.6|23
1723046410000|2024-08-07 16:00:10|191841.4|191716.4|191857|191732|191876.5|191751.5|191841.4|191716.4|25
1723046420000|2024-08-07 16:00:20|191855.4|191730.4|191859.5|191734.5|191859.5|191734.5|191853|191728|10
1723046430000|2024-08-07 16:00:30|191861.1|191736.1|191794.9|191669.9|191861.1|191736.1|191780.9|191655.9|29
1723046440000|2024-08-07 16:00:40|191795.7|191670.7|191820.8|191695.8|191820.8|191695.8|191795.7|191670.7|24
1723046450000|2024-08-07 16:00:50|191821.6|191696.6|191844.4|191719.4|191870.8|191745.8|191821.6|191696.6|22
1723046460000|2024-08-07 16:01:00|191845.3|191720.3|191892.3|191767.3|191894.7|191769.7|191831.1|191706.1|31
1723046470000|2024-08-07 16:01:10|191918.8|191793.8|191962.9|191837.9|191970.7|191845.7|191917.3|191792.3|28
1723046480000|2024-08-07 16:01:20|191965.2|191840.2|191991.1|191866.1|191991.1|191866.1|191958.2|191833.2|21
1723046490000|2024-08-07 16:01:30|191993.5|191868.5|192006.3|191881.3|192013.1|191888.1|191993.3|191868.3|15
1723046500000|2024-08-07 16:01:40|192006|191881|192023.8|191898.8|192040|191915|192004.1|191879.1|21
1723046510000|2024-08-07 16:01:50|192021.8|191896.8|192022.4|191897.4|192036.4|191911.4|192020.7|191895.7|21
1723046520000|2024-08-07 16:02:00|192029.6|191904.6|192040.1|191915.1|192040.1|191915.1|192020.6|191895.6|24
1723046530000|2024-08-07 16:02:10|192041.2|191916.2|192040.4|191915.4|192075.4|191950.4|192038.2|191913.2|23
1723046540000|2024-08-07 16:02:20|192041.3|191916.3|192054.3|191929.3|192070.7|191945.7|192038.8|191913.8|26
1723046550000|2024-08-07 16:02:30|192055.6|191930.6|192097.1|191972.1|192101.1|191976.1|192054.2|191929.2|27
1723046560000|2024-08-07 16:02:40|192097.9|191972.9|192102.6|191977.6|192108.3|191983.3|192094.6|191969.6|24
1723046570000|2024-08-07 16:02:50|192125|192000|192115|191990|192137.9|192012.9|192110.4|191985.4|21
1723046580000|2024-08-07 16:03:00|192114.1|191989.1|192123.4|191998.4|192135.1|192010.1|192113.3|191988.3|24
1723046590000|2024-08-07 16:03:10|192125.9|192000.9|192129.9|192004.9|192129.9|192004.9|192105.1|191980.1|18
1723046600000|2024-08-07 16:03:20|192148.7|192023.7|192190.4|192065.4|192205.9|192080.9|192147.1|192022.1|29
1723046610000|2024-08-07 16:03:30|192189.8|192064.8|192235|192110|192237.8|192112.8|192189.8|192064.8|22
1723046620000|2024-08-07 16:03:40|192233.3|192108.3|192258.7|192133.7|192260.8|192135.8|192225.5|192100.5|22
1723046630000|2024-08-07 16:03:50|192257.3|192132.3|192281.4|192156.4|192283.4|192158.4|192244.3|192119.3|20
1723046640000|2024-08-07 16:04:00|192282.6|192157.6|192258.2|192133.2|192326.8|192201.8|192258.2|192133.2|23
1723046650000|2024-08-07 16:04:10|192256.3|192131.3|192295.4|192170.4|192305.3|192180.3|192255.6|192130.6|26
1723046660000|2024-08-07 16:04:20|192293.2|192168.2|192302.6|192177.6|192302.9|192177.9|192275.8|192150.8|25
1723046670000|2024-08-07 16:04:30|192305.3|192180.3|192393.2|192268.2|192396.2|192271.2|192305.3|192180.3|24
1723046680000|2024-08-07 16:04:40|192384.6|192259.6|192392|192267|192417.4|192292.4|192379.3|192254.3|28
1723046690000|2024-08-07 16:04:50|192389.4|192264.4|192359.1|192234.1|192392.5|192267.5|192358.2|192233.2|23
1723046700000|2024-08-07 16:05:00|192357.4|192232.4|192335|192210|192375.9|192250.9|192323.7|192198.7|30
1723046710000|2024-08-07 16:05:10|192338|192213|192331|192206|192338|192213|192311.1|192186.1|27
1723046720000|2024-08-07 16:05:20|192315.7|192190.7|192316.7|192191.7|192332.5|192207.5|192313.7|192188.7|26
1723046730000|2024-08-07 16:05:30|192317.9|192192.9|192260|192135|192320.7|192195.7|192260|192135|25
1723046740000|2024-08-07 16:05:40|192261.2|192136.2|192193.3|192068.3|192291.5|192166.5|192191.6|192066.6|26
1723046750000|2024-08-07 16:05:50|192193.1|192068.1|192173.4|192048.4|192199|192074|192166.7|192041.7|29
1723046760000|2024-08-07 16:06:00|192180.7|192055.7|192197.6|192072.6|192206.1|192081.1|192178.6|192053.6|29
1723046770000|2024-08-07 16:06:10|192197.5|192072.5|192185.7|192060.7|192212.5|192087.5|192176.6|192051.6|34
1723046780000|2024-08-07 16:06:20|192186.6|192061.6|192171.6|192046.6|192186.6|192061.6|192166.3|192041.3|22
1723046790000|2024-08-07 16:06:30|192179.6|192054.6|192129.5|192004.5|192187.4|192062.4|192128.6|192003.6|29
1723046800000|2024-08-07 16:06:40|192132.5|192007.5|192148.8|192023.8|192151.8|192026.8|192123.5|191998.5|22
1723046810000|2024-08-07 16:06:50|192148.2|192023.2|192122.2|191997.2|192148.2|192023.2|192122.2|191997.2|20
1723046820000|2024-08-07 16:07:00|192113.4|191988.4|192152.8|192027.8|192156.4|192031.4|192108|191983|25
1723046830000|2024-08-07 16:07:10|192152.7|192027.7|192166.7|192041.7|192181.8|192056.8|192151.5|192026.5|28
1723046840000|2024-08-07 16:07:20|192165|192040|192150.8|192025.8|192172.5|192047.5|192150.8|192025.8|17
1723046850000|2024-08-07 16:07:30|192139.6|192014.6|192077.9|191952.9|192145.3|192020.3|192049.3|191924.3|24
1723046860000|2024-08-07 16:07:40|192075.5|191950.5|192074.1|191949.1|192096.1|191971.1|192072.1|191947.1|18
1723046870000|2024-08-07 16:07:50|192074.9|191949.9|192074.5|191949.5|192090.8|191965.8|192074.5|191949.5|17
1723046880000|2024-08-07 16:08:00|192075.2|191950.2|192125.1|192000.1|192131.2|192006.2|192075.2|191950.2|24
1723046890000|2024-08-07 16:08:10|192124.1|191999.1|192077.1|191952.1|192124.1|191999.1|192074.1|191949.1|15
1723046900000|2024-08-07 16:08:20|192077.6|191952.6|192100|191975|192101.7|191976.7|192073.4|191948.4|22
1723046910000|2024-08-07 16:08:30|192100.3|191975.3|192097.6|191972.6|192116|191991|192085.4|191960.4|22
1723046920000|2024-08-07 16:08:40|192098|191973|192099.5|191974.5|192117.1|191992.1|192097.8|191972.8|23
1723046930000|2024-08-07 16:08:50|192099.9|191974.9|192088.8|191963.8|192110.1|191985.1|192086.2|191961.2|23
1723046940000|2024-08-07 16:09:00|192089.6|191964.6|192084|191959|192109.3|191984.3|192083.2|191958.2|19
1723046950000|2024-08-07 16:09:10|192081.4|191956.4|192085.9|191960.9|192086|191961|192079.5|191954.5|10
1723046960000|2024-08-07 16:09:20|192088.5|191963.5|192128.4|192003.4|192130.8|192005.8|192088.5|191963.5|14
1723046970000|2024-08-07 16:09:30|192130.3|192005.3|192188.5|192063.5|192196|192071|192130|192005|26
1723046980000|2024-08-07 16:09:40|192187.4|192062.4|192189.4|192064.4|192195.9|192070.9|192187.2|192062.2|25
1723046990000|2024-08-07 16:09:50|192188.3|192063.3|192204|192079|192204|192079|192187.1|192062.1|21
1723047000000|2024-08-07 16:10:00|192214|192089|192223.5|192098.5|192228.3|192103.3|192205.6|192080.6|27
1723047010000|2024-08-07 16:10:10|192224.4|192099.4|192233.9|192108.9|192233.9|192108.9|192219.5|192094.5|15
1723047020000|2024-08-07 16:10:20|192234.7|192109.7|192222.1|192097.1|192235.2|192110.2|192221.2|192096.2|13
1723047030000|2024-08-07 16:10:30|192221.8|192096.8|192178.1|192053.1|192221.8|192096.8|192178.1|192053.1|25
1723047040000|2024-08-07 16:10:40|192175|192050|192165.8|192040.8|192175.8|192050.8|192151.1|192026.1|17
1723047050000|2024-08-07 16:10:50|192166.1|192041.1|192181.5|192056.5|192188.8|192063.8|192166.1|192041.1|17
1723047060000|2024-08-07 16:11:00|192183.5|192058.5|192106.2|191981.2|192183.5|192058.5|192106.2|191981.2|17
1723047070000|2024-08-07 16:11:10|192115.8|191990.8|192168.5|192043.5|192172.5|192047.5|192115.1|191990.1|19
1723047080000|2024-08-07 16:11:20|192169.1|192044.1|192119.3|191994.3|192169.1|192044.1|192117.7|191992.7|18
1723047090000|2024-08-07 16:11:30|192118.7|191993.7|192112.5|191987.5|192119.6|191994.6|192100.5|191975.5|16
1723047100000|2024-08-07 16:11:40|192116|191991|192120.7|191995.7|192120.7|191995.7|192116|191991|11
1723047110000|2024-08-07 16:11:50|192119.4|191994.4|192110.4|191985.4|192119.4|191994.4|192109.3|191984.3|6
1723047120000|2024-08-07 16:12:00|192112.4|191987.4|192114.6|191989.6|192151.8|192026.8|192112.4|191987.4|18
1723047130000|2024-08-07 16:12:10|192112.1|191987.1|192108.9|191983.9|192118.3|191993.3|192108.9|191983.9|14
1723047140000|2024-08-07 16:12:20|192104.9|191979.9|192149.3|192024.3|192176.6|192051.6|192077.2|191952.2|24
1723047150000|2024-08-07 16:12:30|192150|192025|192166.6|192041.6|192172.6|192047.6|192150|192025|25
1723047160000|2024-08-07 16:12:40|192165.9|192040.9|192155.3|192030.3|192165.9|192040.9|192152|192027|8
1723047170000|2024-08-07 16:12:50|192156.2|192031.2|192194.4|192069.4|192215.4|192090.4|192156.2|192031.2|23
1723047180000|2024-08-07 16:13:00|192194.9|192069.9|192188.7|192063.7|192194.9|192069.9|192184.1|192059.1|12
1723047190000|2024-08-07 16:13:10|192188|192063|192181|192056|192188.8|192063.8|192152.6|192027.6|25
1723047200000|2024-08-07 16:13:20|192171.4|192046.4|192164|192039|192177|192052|192162.8|192037.8|28
1723047210000|2024-08-07 16:13:30|192163.3|192038.3|192168.2|192043.2|192169.6|192044.6|192161.8|192036.8|8
1723047220000|2024-08-07 16:13:40|192167.2|192042.2|192154.8|192029.8|192167.2|192042.2|192153.4|192028.4|14
1723047230000|2024-08-07 16:13:50|192154.4|192029.4|192151.3|192026.3|192166.7|192041.7|192150.8|192025.8|16
1723047240000|2024-08-07 16:14:00|192150.7|192025.7|192187.1|192062.1|192187.1|192062.1|192150.7|192025.7|17
1723047250000|2024-08-07 16:14:10|192186.8|192061.8|192177.1|192052.1|192189|192064|192177.1|192052.1|12
1723047260000|2024-08-07 16:14:20|192176.1|192051.1|192194.3|192069.3|192204.1|192079.1|192176.1|192051.1|14
1723047270000|2024-08-07 16:14:30|192192.9|192067.9|192157|192032|192194.3|192069.3|192149|192024|19
1723047280000|2024-08-07 16:14:40|192157.9|192032.9|192195.2|192070.2|192209.9|192084.9|192139.1|192014.1|21
1723047290000|2024-08-07 16:14:50|192194|192069|192245.1|192120.1|192249.3|192124.3|192194|192069|25
1723047300000|2024-08-07 16:15:00|192246.1|192121.1|192231|192106|192246.8|192121.8|192229.5|192104.5|11
1723047310000|2024-08-07 16:15:10|192228.4|192103.4|192189.6|192064.6|192229.6|192104.6|192189.6|192064.6|24
1723047320000|2024-08-07 16:15:20|192190.6|192065.6|192196.1|192071.1|192200.9|192075.9|192188.8|192063.8|15
1723047330000|2024-08-07 16:15:30|192194.4|192069.4|192179.8|192054.8|192194.4|192069.4|192175.2|192050.2|18
1723047340000|2024-08-07 16:15:40|192179.1|192054.1|192156.1|192031.1|192183.9|192058.9|192153.4|192028.4|19
1723047350000|2024-08-07 16:15:50|192157.3|192032.3|192163|192038|192163.6|192038.6|192157.3|192032.3|7
1723047360000|2024-08-07 16:16:00|192170.2|192045.2|192193.3|192068.3|192194.1|192069.1|192169.5|192044.5|15
1723047370000|2024-08-07 16:16:10|192194.8|192069.8|192192|192067|192200.2|192075.2|192171.1|192046.1|15
1723047380000|2024-08-07 16:16:20|192192.7|192067.7|192200.1|192075.1|192206.3|192081.3|192192.7|192067.7|16
1723047390000|2024-08-07 16:16:30|192198.4|192073.4|192189.1|192064.1|192198.4|192073.4|192188.8|192063.8|18
1723047400000|2024-08-07 16:16:40|192190.1|192065.1|192196.8|192071.8|192196.8|192071.8|192190.1|192065.1|8
1723047410000|2024-08-07 16:16:50|192197.6|192072.6|192203.9|192078.9|192230.5|192105.5|192197.6|192072.6|9
1723047420000|2024-08-07 16:17:00|192203.3|192078.3|192196.6|192071.6|192203.3|192078.3|192186.8|192061.8|18
1723047430000|2024-08-07 16:17:10|192198|192073|192245.3|192120.3|192245.3|192120.3|192188.6|192063.6|18
1723047440000|2024-08-07 16:17:20|192245.7|192120.7|192261.7|192136.7|192269.5|192144.5|192245.7|192120.7|18
1723047450000|2024-08-07 16:17:30|192260.4|192135.4|192256.8|192131.8|192262.6|192137.6|192256.6|192131.6|17
1723047460000|2024-08-07 16:17:40|192256.9|192131.9|192266.5|192141.5|192266.9|192141.9|192256.5|192131.5|21
1723047470000|2024-08-07 16:17:50|192267|192142|192266.3|192141.3|192267|192142|192263.1|192138.1|15
1723047480000|2024-08-07 16:18:00|192305.3|192180.3|192290.6|192165.6|192307.5|192182.5|192281.7|192156.7|26
1723047490000|2024-08-07 16:18:10|192291.4|192166.4|192267.3|192142.3|192291.4|192166.4|192264.1|192139.1|9
1723047500000|2024-08-07 16:18:20|192265.2|192140.2|192282.6|192157.6|192289.2|192164.2|192258.7|192133.7|21
1723047510000|2024-08-07 16:18:30|192282.9|192157.9|192278.9|192153.9|192301.6|192176.6|192278.9|192153.9|13
1723047520000|2024-08-07 16:18:40|192278.2|192153.2|192264.5|192139.5|192281.8|192156.8|192260|192135|17
1723047530000|2024-08-07 16:18:50|192265.4|192140.4|192275|192150|192275|192150|192254.2|192129.2|17
1723047540000|2024-08-07 16:19:00|192274.7|192149.7|192268.2|192143.2|192274.7|192149.7|192262.7|192137.7|27
1723047550000|2024-08-07 16:19:10|192269|192144|192265.5|192140.5|192269.2|192144.2|192263.6|192138.6|19
1723047560000|2024-08-07 16:19:20|192264|192139|192264.1|192139.1|192264.3|192139.3|192241|192116|20
1723047570000|2024-08-07 16:19:30|192264.6|192139.6|192249.8|192124.8|192266.3|192141.3|192249.8|192124.8|6
1723047580000|2024-08-07 16:19:40|192250|192125|192268.4|192143.4|192269.1|192144.1|192248.7|192123.7|13
1723047590000|2024-08-07 16:19:50|192269.4|192144.4|192300.2|192175.2|192308.4|192183.4|192269.4|192144.4|18
1723047600000|2024-08-07 16:20:00|192300.9|192175.9|192342.1|192217.1|192342.4|192217.4|192300.9|192175.9|16
1723047610000|2024-08-07 16:20:10|192341.2|192216.2|192362.1|192237.1|192379.1|192254.1|192341.2|192216.2|15
1723047620000|2024-08-07 16:20:20|192360.3|192235.3|192315.7|192190.7|192360.3|192235.3|192314.8|192189.8|24
1723047630000|2024-08-07 16:20:30|192312.9|192187.9|192293|192168|192314.4|192189.4|192282.3|192157.3|21
1723047640000|2024-08-07 16:20:40|192291|192166|192222.5|192097.5|192291.7|192166.7|192219|192094|21
1723047650000|2024-08-07 16:20:50|192221.8|192096.8|192222.4|192097.4|192231.8|192106.8|192220.5|192095.5|18
1723047660000|2024-08-07 16:21:00|192224.1|192099.1|192195.6|192070.6|192244.5|192119.5|192195.6|192070.6|25
1723047670000|2024-08-07 16:21:10|192192|192067|192219.6|192094.6|192225.6|192100.6|192175.4|192050.4|16
1723047680000|2024-08-07 16:21:20|192220.2|192095.2|192145.9|192020.9|192221.7|192096.7|192144.8|192019.8|22
1723047690000|2024-08-07 16:21:30|192147|192022|192154.5|192029.5|192166.6|192041.6|192123.8|191998.8|28
1723047700000|2024-08-07 16:21:40|192154.8|192029.8|192144.1|192019.1|192163.6|192038.6|192144.1|192019.1|20
1723047710000|2024-08-07 16:21:50|192143.8|192018.8|192136.1|192011.1|192143.8|192018.8|192130.9|192005.9|23
1723047720000|2024-08-07 16:22:00|192136.6|192011.6|192123.1|191998.1|192136.6|192011.6|192123.1|191998.1|15
1723047730000|2024-08-07 16:22:10|192119.1|191994.1|192189.8|192064.8|192189.8|192064.8|192119.1|191994.1|21
1723047740000|2024-08-07 16:22:20|192190.8|192065.8|192231.3|192106.3|192231.3|192106.3|192190.8|192065.8|11
1723047750000|2024-08-07 16:22:30|192231.2|192106.2|192234.5|192109.5|192251.5|192126.5|192231|192106|21
1723047760000|2024-08-07 16:22:40|192233.7|192108.7|192233.4|192108.4|192239.1|192114.1|192231.6|192106.6|12
1723047770000|2024-08-07 16:22:50|192232.6|192107.6|192192.7|192067.7|192232.6|192107.6|192188.1|192063.1|14
1723047780000|2024-08-07 16:23:00|192192.3|192067.3|192191.1|192066.1|192192.3|192067.3|192177.2|192052.2|19
1723047790000|2024-08-07 16:23:10|192191.9|192066.9|192168.4|192043.4|192195.4|192070.4|192140.6|192015.6|26
1723047800000|2024-08-07 16:23:20|192169|192044|192149.2|192024.2|192169.7|192044.7|192143.3|192018.3|23
1723047810000|2024-08-07 16:23:30|192148.4|192023.4|192149.3|192024.3|192149.3|192024.3|192148|192023|13
1723047820000|2024-08-07 16:23:40|192149.1|192024.1|192148.4|192023.4|192150.2|192025.2|192148.4|192023.4|4
1723047830000|2024-08-07 16:23:50|192148.3|192023.3|192119.1|191994.1|192156.6|192031.6|192118.2|191993.2|16
1723047840000|2024-08-07 16:24:00|192117.7|191992.7|192131.2|192006.2|192131.9|192006.9|192117.7|191992.7|8
1723047850000|2024-08-07 16:24:10|192132.1|192007.1|192118|191993|192133.7|192008.7|192106.2|191981.2|18
1723047860000|2024-08-07 16:24:20|192119.4|191994.4|192143.3|192018.3|192143.3|192018.3|192119.4|191994.4|14
1723047870000|2024-08-07 16:24:30|192142.9|192017.9|192148.5|192023.5|192148.5|192023.5|192139.7|192014.7|11
1723047880000|2024-08-07 16:24:40|192146.8|192021.8|192121.8|191996.8|192160|192035|192114.6|191989.6|22
1723047890000|2024-08-07 16:24:50|192118|191993|192136.2|192011.2|192136.2|192011.2|192118|191993|13
1723047900000|2024-08-07 16:25:00|192136.8|192011.8|192140.8|192015.8|192153.4|192028.4|192136.1|192011.1|22
1723047910000|2024-08-07 16:25:10|192140|192015|192129.2|192004.2|192140|192015|192123.5|191998.5|15
1723047920000|2024-08-07 16:25:20|192127.6|192002.6|192127.4|192002.4|192127.6|192002.6|192123.2|191998.2|13
1723047930000|2024-08-07 16:25:30|192124.5|191999.5|192122.4|191997.4|192127.6|192002.6|192118.2|191993.2|9
1723047940000|2024-08-07 16:25:40|192123.2|191998.2|192160.6|192035.6|192161|192036|192123.2|191998.2|7
1723047950000|2024-08-07 16:25:50|192160.1|192035.1|192176.1|192051.1|192178.8|192053.8|192160.1|192035.1|13
1723047960000|2024-08-07 16:26:00|192176.9|192051.9|192186.3|192061.3|192223.8|192098.8|192176.9|192051.9|32
1723047970000|2024-08-07 16:26:10|192187.9|192062.9|192185.4|192060.4|192190.5|192065.5|192185.4|192060.4|9
1723047980000|2024-08-07 16:26:20|192186.8|192061.8|192225.6|192100.6|192237|192112|192184.6|192059.6|13
1723047990000|2024-08-07 16:26:30|192224|192099|192233.3|192108.3|192233.3|192108.3|192223.6|192098.6|19
1723048000000|2024-08-07 16:26:40|192233.9|192108.9|192281.7|192156.7|192288.8|192163.8|192233.9|192108.9|19
1723048010000|2024-08-07 16:26:50|192282|192157|192290|192165|192294.7|192169.7|192282|192157|24
1723048020000|2024-08-07 16:27:00|192289.8|192164.8|192292.2|192167.2|192328.3|192203.3|192289.1|192164.1|23
1723048030000|2024-08-07 16:27:10|192291.4|192166.4|192322.3|192197.3|192329.6|192204.6|192266|192141|19
1723048040000|2024-08-07 16:27:20|192323.8|192198.8|192350.9|192225.9|192364.5|192239.5|192323.8|192198.8|23
1723048050000|2024-08-07 16:27:30|192352.4|192227.4|192306.7|192181.7|192352.4|192227.4|192297.4|192172.4|18
1723048060000|2024-08-07 16:27:40|192307.8|192182.8|192292.7|192167.7|192307.8|192182.8|192291.2|192166.2|12
1723048070000|2024-08-07 16:27:50|192292.1|192167.1|192252.2|192127.2|192292.1|192167.1|192252.2|192127.2|9
1723048080000|2024-08-07 16:28:00|192252.5|192127.5|192243.8|192118.8|192260|192135|192239.9|192114.9|25
1723048090000|2024-08-07 16:28:10|192253.6|192128.6|192224.7|192099.7|192253.6|192128.6|192217.6|192092.6|20
1723048100000|2024-08-07 16:28:20|192225.5|192100.5|192223.6|192098.6|192259|192134|192219.5|192094.5|18
1723048110000|2024-08-07 16:28:30|192224.7|192099.7|192207.9|192082.9|192224.7|192099.7|192194.8|192069.8|16
1723048120000|2024-08-07 16:28:40|192209.6|192084.6|192174.5|192049.5|192209.6|192084.6|192168.4|192043.4|18
1723048130000|2024-08-07 16:28:50|192173.1|192048.1|192186.2|192061.2|192186.4|192061.4|192173.1|192048.1|12
1723048140000|2024-08-07 16:29:00|192185.1|192060.1|192178.5|192053.5|192186|192061|192173.7|192048.7|20
1723048150000|2024-08-07 16:29:10|192177.8|192052.8|192180.4|192055.4|192180.4|192055.4|192175|192050|10
1723048160000|2024-08-07 16:29:20|192179.4|192054.4|192145.7|192020.7|192180.5|192055.5|192142.9|192017.9|9
1723048170000|2024-08-07 16:29:30|192146.5|192021.5|192151.6|192026.6|192186.1|192061.1|192146.5|192021.5|16
1723048180000|2024-08-07 16:29:40|192150.8|192025.8|192149.6|192024.6|192150.8|192025.8|192142.4|192017.4|13
1723048190000|2024-08-07 16:29:50|192148.6|192023.6|192175.6|192050.6|192184.7|192059.7|192148.6|192023.6|12
1723048200000|2024-08-07 16:30:00|192176|192051|192154.8|192029.8|192183.6|192058.6|192151.5|192026.5|19
1723048210000|2024-08-07 16:30:10|192124.8|191999.8|192135.4|192010.4|192138.5|192013.5|192123.8|191998.8|22
1723048220000|2024-08-07 16:30:20|192136.8|192011.8|192139|192014|192169.1|192044.1|192135.3|192010.3|19
1723048230000|2024-08-07 16:30:30|192139.7|192014.7|192141.6|192016.6|192151.4|192026.4|192139.7|192014.7|14
1723048240000|2024-08-07 16:30:40|192123.5|191998.5|192136.5|192011.5|192136.7|192011.7|192123.5|191998.5|15
1723048250000|2024-08-07 16:30:50|192137.2|192012.2|192142.4|192017.4|192155.1|192030.1|192134.6|192009.6|16
1723048260000|2024-08-07 16:31:00|192139.2|192014.2|192121|191996|192139.2|192014.2|192109.8|191984.8|21
1723048270000|2024-08-07 16:31:10|192137.6|192012.6|192135.8|192010.8|192143.8|192018.8|192129|192004|20
1723048280000|2024-08-07 16:31:20|192136|192011|192145.8|192020.8|192147.4|192022.4|192125.8|192000.8|23
1723048290000|2024-08-07 16:31:30|192145.3|192020.3|192147.3|192022.3|192148.2|192023.2|192141.1|192016.1|25
1723048300000|2024-08-07 16:31:40|192145.1|192020.1|192150.4|192025.4|192154.8|192029.8|192144.5|192019.5|20
1723048310000|2024-08-07 16:31:50|192147.8|192022.8|192153.2|192028.2|192153.8|192028.8|192144.2|192019.2|13
1723048320000|2024-08-07 16:32:00|192150.9|192025.9|192145.2|192020.2|192151.6|192026.6|192140.6|192015.6|20
1723048330000|2024-08-07 16:32:10|192145.3|192020.3|192240.8|192115.8|192262.5|192137.5|192145.3|192020.3|23
1723048340000|2024-08-07 16:32:20|192253.6|192128.6|192218.9|192093.9|192254.3|192129.3|192203.8|192078.8|23
1723048350000|2024-08-07 16:32:30|192217.9|192092.9|192260.4|192135.4|192262.6|192137.6|192217.8|192092.8|19
1723048360000|2024-08-07 16:32:40|192260|192135|192263.7|192138.7|192292.8|192167.8|192252.7|192127.7|23
1723048370000|2024-08-07 16:32:50|192264.2|192139.2|192251.9|192126.9|192272.3|192147.3|192250|192125|24
1723048380000|2024-08-07 16:33:00|192253.2|192128.2|192265.9|192140.9|192269.6|192144.6|192253.2|192128.2|16
1723048390000|2024-08-07 16:33:10|192268.5|192143.5|192292.1|192167.1|192294.4|192169.4|192265.4|192140.4|16
1723048400000|2024-08-07 16:33:20|192294.2|192169.2|192309.1|192184.1|192328.4|192203.4|192293|192168|28
1723048410000|2024-08-07 16:33:30|192302.9|192177.9|192304|192179|192330.1|192205.1|192290.9|192165.9|27
1723048420000|2024-08-07 16:33:40|192303|192178|192307.4|192182.4|192314.1|192189.1|192301.4|192176.4|28
1723048430000|2024-08-07 16:33:50|192311.5|192186.5|192305.3|192180.3|192347.3|192222.3|192291|192166|26
1723048440000|2024-08-07 16:34:00|192315.5|192190.5|192352.4|192227.4|192353.6|192228.6|192310.6|192185.6|21
1723048450000|2024-08-07 16:34:10|192353.4|192228.4|192310.3|192185.3|192360.6|192235.6|192292.7|192167.7|22
1723048460000|2024-08-07 16:34:20|192302|192177|192298.9|192173.9|192306.4|192181.4|192283.7|192158.7|28
1723048470000|2024-08-07 16:34:30|192304.9|192179.9|192301.5|192176.5|192311.9|192186.9|192289.2|192164.2|20
1723048480000|2024-08-07 16:34:40|192302.3|192177.3|192264.6|192139.6|192302.3|192177.3|192264.6|192139.6|11
1723048490000|2024-08-07 16:34:50|192264.5|192139.5|192253.1|192128.1|192264.5|192139.5|192248.2|192123.2|14
1723048500000|2024-08-07 16:35:00|192254.1|192129.1|192253.7|192128.7|192274.1|192149.1|192237.8|192112.8|29
1723048510000|2024-08-07 16:35:10|192252.3|192127.3|192253.9|192128.9|192265|192140|192239|192114|25
1723048520000|2024-08-07 16:35:20|192254.5|192129.5|192273.5|192148.5|192280.8|192155.8|192253.6|192128.6|24
1723048530000|2024-08-07 16:35:30|192278.4|192153.4|192239.1|192114.1|192279.6|192154.6|192239.1|192114.1|25
1723048540000|2024-08-07 16:35:40|192239.9|192114.9|192240.5|192115.5|192241.8|192116.8|192237|192112|18
1723048550000|2024-08-07 16:35:50|192240|192115|192218.3|192093.3|192243.1|192118.1|192215.9|192090.9|22
1723048560000|2024-08-07 16:36:00|192218.9|192093.9|192200.8|192075.8|192222.8|192097.8|192196.4|192071.4|24
1723048570000|2024-08-07 16:36:10|192194.5|192069.5|192186|192061|192198.3|192073.3|192181.4|192056.4|19
1723048580000|2024-08-07 16:36:20|192184.3|192059.3|192183.9|192058.9|192184.3|192059.3|192180.5|192055.5|16
1723048590000|2024-08-07 16:36:30|192185|192060|192157|192032|192190|192065|192156|192031|14
1723048600000|2024-08-07 16:36:40|192157.6|192032.6|192128.9|192003.9|192157.6|192032.6|192106.1|191981.1|27
1723048610000|2024-08-07 16:36:50|192130.2|192005.2|192105.5|191980.5|192130.7|192005.7|192097.4|191972.4|20
1723048620000|2024-08-07 16:37:00|192088.8|191963.8|192099.5|191974.5|192101.6|191976.6|192088.8|191963.8|13
1723048630000|2024-08-07 16:37:10|192100.5|191975.5|192124.7|191999.7|192135|192010|192100.5|191975.5|23
1723048640000|2024-08-07 16:37:20|192124.2|191999.2|192175.3|192050.3|192178.8|192053.8|192110.6|191985.6|24
1723048650000|2024-08-07 16:37:30|192156.7|192031.7|192154.2|192029.2|192159.6|192034.6|192154.2|192029.2|12
1723048660000|2024-08-07 16:37:40|192155|192030|192157.8|192032.8|192158.5|192033.5|192154.5|192029.5|9
1723048670000|2024-08-07 16:37:50|192159.7|192034.7|192198.3|192073.3|192199.9|192074.9|192159.7|192034.7|20
1723048680000|2024-08-07 16:38:00|192197.6|192072.6|192182.2|192057.2|192197.6|192072.6|192182.2|192057.2|15
1723048690000|2024-08-07 16:38:10|192184.5|192059.5|192181.9|192056.9|192187.4|192062.4|192153.7|192028.7|20
1723048700000|2024-08-07 16:38:20|192181|192056|192155.2|192030.2|192181|192056|192155.2|192030.2|10
1723048710000|2024-08-07 16:38:30|192152.8|192027.8|192156.1|192031.1|192161.4|192036.4|192152.4|192027.4|13
1723048720000|2024-08-07 16:38:40|192157.9|192032.9|192158.6|192033.6|192160.6|192035.6|192151.7|192026.7|13
1723048730000|2024-08-07 16:38:50|192156.1|192031.1|192136|192011|192158.9|192033.9|192129.9|192004.9|27
1723048740000|2024-08-07 16:39:00|192138.3|192013.3|192151|192026|192152.2|192027.2|192129.5|192004.5|22
1723048750000|2024-08-07 16:39:10|192150|192025|192149.2|192024.2|192150.8|192025.8|192146.2|192021.2|14
1723048760000|2024-08-07 16:39:20|192147.4|192022.4|192151.3|192026.3|192157.7|192032.7|192147.4|192022.4|22
1723048770000|2024-08-07 16:39:30|192151.9|192026.9|192152.6|192027.6|192152.7|192027.7|192149.2|192024.2|5
1723048780000|2024-08-07 16:39:40|192149.2|192024.2|192181.9|192056.9|192183.1|192058.1|192149.2|192024.2|11
1723048790000|2024-08-07 16:39:50|192182.7|192057.7|192184.7|192059.7|192185.5|192060.5|192168|192043|16
1723048800000|2024-08-07 16:40:00|192184.1|192059.1|192220.1|192095.1|192223.9|192098.9|192180.8|192055.8|22
1723048810000|2024-08-07 16:40:10|192220.9|192095.9|192219.2|192094.2|192226|192101|192218.4|192093.4|17
1723048820000|2024-08-07 16:40:20|192221.2|192096.2|192217.7|192092.7|192226.6|192101.6|192217.7|192092.7|11
1723048830000|2024-08-07 16:40:30|192216.6|192091.6|192219.1|192094.1|192226.3|192101.3|192205.7|192080.7|14
1723048840000|2024-08-07 16:40:40|192218.2|192093.2|192174.2|192049.2|192218.2|192093.2|192149|192024|23
1723048850000|2024-08-07 16:40:50|192171.9|192046.9|192169.9|192044.9|192173.9|192048.9|192160.3|192035.3|21
1723048860000|2024-08-07 16:41:00|192168.2|192043.2|192147.4|192022.4|192174.9|192049.9|192136.1|192011.1|19
1723048870000|2024-08-07 16:41:10|192146.7|192021.7|192149.9|192024.9|192153.7|192028.7|192144.6|192019.6|12
1723048880000|2024-08-07 16:41:20|192151|192026|192146.4|192021.4|192160.1|192035.1|192146.4|192021.4|9
1723048890000|2024-08-07 16:41:30|192148|192023|192134.5|192009.5|192149.4|192024.4|192130.2|192005.2|9
1723048900000|2024-08-07 16:41:40|192133.2|192008.2|192110.2|191985.2|192133.2|192008.2|192110.2|191985.2|10
1723048910000|2024-08-07 16:41:50|192111.7|191986.7|192116.2|191991.2|192118.6|191993.6|192111.7|191986.7|22
1723048920000|2024-08-07 16:42:00|192112.7|191987.7|192119|191994|192119|191994|192112.1|191987.1|14
1723048930000|2024-08-07 16:42:10|192118|191993|192110.9|191985.9|192118|191993|192110.9|191985.9|8
1723048940000|2024-08-07 16:42:20|192109.6|191984.6|192109.3|191984.3|192109.6|191984.6|192107.2|191982.2|5
1723048950000|2024-08-07 16:42:30|192110.6|191985.6|192114.1|191989.1|192114.4|191989.4|192110.6|191985.6|6
1723048960000|2024-08-07 16:42:40|192112.5|191987.5|192110.6|191985.6|192113.8|191988.8|192109.7|191984.7|7
1723048970000|2024-08-07 16:42:50|192110.1|191985.1|192184.1|192059.1|192192.1|192067.1|192110.1|191985.1|14
1723048980000|2024-08-07 16:43:00|192185|192060|192185.1|192060.1|192198.3|192073.3|192148|192023|26
1723048990000|2024-08-07 16:43:10|192184.1|192059.1|192173.1|192048.1|192186.8|192061.8|192153|192028|24
1723049000000|2024-08-07 16:43:20|192173.7|192048.7|192205.1|192080.1|192222.3|192097.3|192173.7|192048.7|25
1723049010000|2024-08-07 16:43:30|192205.6|192080.6|192215.1|192090.1|192220.9|192095.9|192186|192061|26
1723049020000|2024-08-07 16:43:40|192215.8|192090.8|192206.3|192081.3|192216.4|192091.4|192189.6|192064.6|24
1723049030000|2024-08-07 16:43:50|192206.9|192081.9|192211|192086|192212.2|192087.2|192189.3|192064.3|18
1723049040000|2024-08-07 16:44:00|192208.5|192083.5|192215.6|192090.6|192222.7|192097.7|192208.3|192083.3|16
1723049050000|2024-08-07 16:44:10|192217.2|192092.2|192237.5|192112.5|192237.7|192112.7|192217.2|192092.2|13
1723049060000|2024-08-07 16:44:20|192236|192111|192237.1|192112.1|192238|192113|192222.9|192097.9|13
1723049070000|2024-08-07 16:44:30|192237.9|192112.9|192235.8|192110.8|192237.9|192112.9|192227|192102|6
1723049080000|2024-08-07 16:44:40|192237.6|192112.6|192240|192115|192240|192115|192237.6|192112.6|2
1723049090000|2024-08-07 16:44:50|192240.2|192115.2|192259|192134|192288.5|192163.5|192240.2|192115.2|17
1723049100000|2024-08-07 16:45:00|192258.2|192133.2|192247.4|192122.4|192262.2|192137.2|192246.2|192121.2|12
1723049110000|2024-08-07 16:45:10|192248.4|192123.4|192182.8|192057.8|192248.4|192123.4|192182.6|192057.6|21
1723049120000|2024-08-07 16:45:20|192181.2|192056.2|192176.8|192051.8|192181.2|192056.2|192167.2|192042.2|10
1723049130000|2024-08-07 16:45:30|192177.9|192052.9|192213|192088|192213|192088|192177.9|192052.9|14
1723049140000|2024-08-07 16:45:40|192212|192087|192249.1|192124.1|192249.1|192124.1|192210.7|192085.7|22
1723049150000|2024-08-07 16:45:50|192248.3|192123.3|192227.2|192102.2|192248.5|192123.5|192227.2|192102.2|14
1723049160000|2024-08-07 16:46:00|192227|192102|192211.7|192086.7|192227|192102|192211.7|192086.7|8
1723049170000|2024-08-07 16:46:10|192211.2|192086.2|192174.9|192049.9|192211.2|192086.2|192172.8|192047.8|10
1723049180000|2024-08-07 16:46:20|192177.1|192052.1|192193.4|192068.4|192194.2|192069.2|192177.1|192052.1|14
1723049190000|2024-08-07 16:46:30|192190.3|192065.3|192207.3|192082.3|192207.3|192082.3|192190.3|192065.3|17
1723049200000|2024-08-07 16:46:40|192207.9|192082.9|192223|192098|192223|192098|192196.4|192071.4|22
1723049210000|2024-08-07 16:46:50|192223.3|192098.3|192243.2|192118.2|192246.6|192121.6|192222.6|192097.6|14
1723049220000|2024-08-07 16:47:00|192244|192119|192251.2|192126.2|192278.5|192153.5|192244|192119|22
1723049230000|2024-08-07 16:47:10|192246.3|192121.3|192254.7|192129.7|192256.5|192131.5|192245.8|192120.8|19
1723049240000|2024-08-07 16:47:20|192255.3|192130.3|192267.8|192142.8|192273|192148|192254.4|192129.4|15
1723049250000|2024-08-07 16:47:30|192268.9|192143.9|192295.8|192170.8|192300.8|192175.8|192268.9|192143.9|18
1723049260000|2024-08-07 16:47:40|192296.7|192171.7|192315.4|192190.4|192315.4|192190.4|192287.8|192162.8|22
1723049270000|2024-08-07 16:47:50|192314.9|192189.9|192315.2|192190.2|192327.7|192202.7|192292.4|192167.4|23
1723049280000|2024-08-07 16:48:00|192317|192192|192328|192203|192328|192203|192314.3|192189.3|23
1723049290000|2024-08-07 16:48:10|192325.9|192200.9|192386.3|192261.3|192386.3|192261.3|192325.9|192200.9|16
1723049300000|2024-08-07 16:48:20|192387|192262|192374.6|192249.6|192389.1|192264.1|192369.9|192244.9|25
1723049310000|2024-08-07 16:48:30|192375.3|192250.3|192395.5|192270.5|192398.8|192273.8|192373.9|192248.9|26
1723049320000|2024-08-07 16:48:40|192411.3|192286.3|192439.8|192314.8|192442|192317|192411.3|192286.3|30
1723049330000|2024-08-07 16:48:50|192440.5|192315.5|192438.7|192313.7|192440.7|192315.7|192410.9|192285.9|27
1723049340000|2024-08-07 16:49:00|192431.9|192306.9|192426.7|192301.7|192437.5|192312.5|192412.6|192287.6|25
1723049350000|2024-08-07 16:49:10|192427.3|192302.3|192441.4|192316.4|192441.4|192316.4|192422.7|192297.7|10
1723049360000|2024-08-07 16:49:20|192440.8|192315.8|192434.3|192309.3|192440.8|192315.8|192429|192304|10
1723049370000|2024-08-07 16:49:30|192433.9|192308.9|192448.2|192323.2|192450.4|192325.4|192430.9|192305.9|24
1723049380000|2024-08-07 16:49:40|192447.7|192322.7|192447.8|192322.8|192451.2|192326.2|192445.6|192320.6|19
1723049390000|2024-08-07 16:49:50|192448.8|192323.8|192448.6|192323.6|192451.4|192326.4|192447.9|192322.9|12
1723049400000|2024-08-07 16:50:00|192449.3|192324.3|192454.8|192329.8|192455.2|192330.2|192447.9|192322.9|12
1723049410000|2024-08-07 16:50:10|192455.4|192330.4|192529.9|192404.9|192535.8|192410.8|192455.4|192330.4|24
1723049420000|2024-08-07 16:50:20|192528.3|192403.3|192518.7|192393.7|192536.9|192411.9|192517.4|192392.4|23
1723049430000|2024-08-07 16:50:30|192519.7|192394.7|192523.6|192398.6|192535.3|192410.3|192518.9|192393.9|27
1723049440000|2024-08-07 16:50:40|192536.3|192411.3|192591.1|192466.1|192592.1|192467.1|192536.3|192411.3|22
1723049450000|2024-08-07 16:50:50|192591.8|192466.8|192551.7|192426.7|192591.8|192466.8|192528.6|192403.6|21
1723049460000|2024-08-07 16:51:00|192564.7|192439.7|192659.8|192534.8|192673.7|192548.7|192564|192439|30
1723049470000|2024-08-07 16:51:10|192663.3|192538.3|192640.3|192515.3|192674.2|192549.2|192635.2|192510.2|32
1723049480000|2024-08-07 16:51:20|192639.6|192514.6|192657.6|192532.6|192661.3|192536.3|192601.7|192476.7|27
1723049490000|2024-08-07 16:51:30|192655.4|192530.4|192632.1|192507.1|192655.4|192530.4|192626.3|192501.3|20
1723049500000|2024-08-07 16:51:40|192631.5|192506.5|192669.9|192544.9|192671.6|192546.6|192631.5|192506.5|19
1723049510000|2024-08-07 16:51:50|192673.5|192548.5|192642.5|192517.5|192674.6|192549.6|192632.1|192507.1|21
1723049520000|2024-08-07 16:52:00|192641.3|192516.3|192629.8|192504.8|192654.7|192529.7|192602.1|192477.1|31
1723049530000|2024-08-07 16:52:10|192633.1|192508.1|192673.5|192548.5|192673.5|192548.5|192624.7|192499.7|26
1723049540000|2024-08-07 16:52:20|192670.2|192545.2|192682.4|192557.4|192682.4|192557.4|192662.5|192537.5|20
1723049550000|2024-08-07 16:52:30|192681.4|192556.4|192717.9|192592.9|192718.7|192593.7|192681.4|192556.4|25
1723049560000|2024-08-07 16:52:40|192720.4|192595.4|192747.8|192622.8|192747.9|192622.9|192716.5|192591.5|21
1723049570000|2024-08-07 16:52:50|192748.9|192623.9|192749.1|192624.1|192752.8|192627.8|192744.5|192619.5|23
1723049580000|2024-08-07 16:53:00|192751.3|192626.3|192755.7|192630.7|192756.5|192631.5|192751.3|192626.3|21
1723049590000|2024-08-07 16:53:10|192756.5|192631.5|192790.5|192665.5|192793.5|192668.5|192756.5|192631.5|16
1723049600000|2024-08-07 16:53:20|192790.7|192665.7|192829.3|192704.3|192829.3|192704.3|192785.3|192660.3|22
1723049610000|2024-08-07 16:53:30|192830.7|192705.7|192841.4|192716.4|192842.5|192717.5|192829.3|192704.3|26
1723049620000|2024-08-07 16:53:40|192836.3|192711.3|192757.4|192632.4|192836.3|192711.3|192757.4|192632.4|18
1723049630000|2024-08-07 16:53:50|192759.1|192634.1|192703.8|192578.8|192759.1|192634.1|192703.8|192578.8|34
1723049640000|2024-08-07 16:54:00|192679.7|192554.7|192673.9|192548.9|192709|192584|192673.9|192548.9|34
1723049650000|2024-08-07 16:54:10|192676.3|192551.3|192673.9|192548.9|192678.6|192553.6|192673.9|192548.9|14
1723049660000|2024-08-07 16:54:20|192673.3|192548.3|192625.8|192500.8|192673.3|192548.3|192625.8|192500.8|15
1723049670000|2024-08-07 16:54:30|192625.1|192500.1|192640.9|192515.9|192644.1|192519.1|192599.4|192474.4|26
1723049680000|2024-08-07 16:54:40|192638.7|192513.7|192665.3|192540.3|192697.3|192572.3|192638.7|192513.7|31
1723049690000|2024-08-07 16:54:50|192665.4|192540.4|192662.5|192537.5|192680.9|192555.9|192660.8|192535.8|17
1723049700000|2024-08-07 16:55:00|192662.1|192537.1|192719.9|192594.9|192733.3|192608.3|192662.1|192537.1|33
1723049710000|2024-08-07 16:55:10|192718.3|192593.3|192684.1|192559.1|192718.3|192593.3|192658.8|192533.8|29
1723049720000|2024-08-07 16:55:20|192685.4|192560.4|192647.4|192522.4|192687.6|192562.6|192647.4|192522.4|28
1723049730000|2024-08-07 16:55:30|192647.6|192522.6|192631.1|192506.1|192647.6|192522.6|192623.8|192498.8|30
1723049740000|2024-08-07 16:55:40|192632.2|192507.2|192630.4|192505.4|192632.7|192507.7|192622.4|192497.4|23
1723049750000|2024-08-07 16:55:50|192628.1|192503.1|192578.1|192453.1|192628.1|192503.1|192574.9|192449.9|28
1723049760000|2024-08-07 16:56:00|192578.9|192453.9|192594.5|192469.5|192622.2|192497.2|192577.9|192452.9|22
1723049770000|2024-08-07 16:56:10|192597.9|192472.9|192540.8|192415.8|192600|192475|192540.8|192415.8|19
1723049780000|2024-08-07 16:56:20|192540.9|192415.9|192506.3|192381.3|192540.9|192415.9|192506.3|192381.3|19
1723049790000|2024-08-07 16:56:30|192512.4|192387.4|192522.4|192397.4|192550.9|192425.9|192507.4|192382.4|23
1723049800000|2024-08-07 16:56:40|192527.8|192402.8|192524|192399|192540.2|192415.2|192524|192399|24
1723049810000|2024-08-07 16:56:50|192525.9|192400.9|192565.3|192440.3|192590.2|192465.2|192525.9|192400.9|30
1723049820000|2024-08-07 16:57:00|192559.5|192434.5|192512.7|192387.7|192559.5|192434.5|192504.6|192379.6|27
1723049830000|2024-08-07 16:57:10|192513.4|192388.4|192543.1|192418.1|192549.6|192424.6|192513.4|192388.4|32
1723049840000|2024-08-07 16:57:20|192536|192411|192532.3|192407.3|192553.1|192428.1|192525.4|192400.4|22
1723049850000|2024-08-07 16:57:30|192544.6|192419.6|192520.2|192395.2|192546.9|192421.9|192512.9|192387.9|20
1723049860000|2024-08-07 16:57:40|192515|192390|192499.3|192374.3|192523.1|192398.1|192494.7|192369.7|32
1723049870000|2024-08-07 16:57:50|192503.7|192378.7|192478.2|192353.2|192503.7|192378.7|192478.1|192353.1|16
1723049880000|2024-08-07 16:58:00|192477.5|192352.5|192474|192349|192504.4|192379.4|192470.5|192345.5|28
1723049890000|2024-08-07 16:58:10|192479.2|192354.2|192501.8|192376.8|192513.8|192388.8|192476.4|192351.4|24
1723049900000|2024-08-07 16:58:20|192503.5|192378.5|192577.7|192452.7|192577.7|192452.7|192501.3|192376.3|28
1723049910000|2024-08-07 16:58:30|192587.7|192462.7|192567.1|192442.1|192607.3|192482.3|192567.1|192442.1|29
1723049920000|2024-08-07 16:58:40|192568.6|192443.6|192570|192445|192571.2|192446.2|192551.2|192426.2|21
1723049930000|2024-08-07 16:58:50|192567.9|192442.9|192591.2|192466.2|192591.9|192466.9|192567.3|192442.3|33
1723049940000|2024-08-07 16:59:00|192575.8|192450.8|192586.2|192461.2|192587.3|192462.3|192574|192449|28
1723049950000|2024-08-07 16:59:10|192584.9|192459.9|192579.8|192454.8|192591.5|192466.5|192570.7|192445.7|25
1723049960000|2024-08-07 16:59:20|192580.9|192455.9|192571.7|192446.7|192591.1|192466.1|192570.1|192445.1|34
1723049970000|2024-08-07 16:59:30|192571.9|192446.9|192563.2|192438.2|192572.3|192447.3|192556.9|192431.9|19
1723049980000|2024-08-07 16:59:40|192563.7|192438.7|192592.3|192467.3|192592.3|192467.3|192558.9|192433.9|27
1723049990000|2024-08-07 16:59:50|192596.1|192471.1|192600.5|192475.5|192612.6|192487.6|192596.1|192471.1|20
1723050000000|2024-08-07 17:00:00|192613.4|192488.4|192581.1|192456.1|192632.4|192507.4|192578.7|192453.7|32
1723050010000|2024-08-07 17:00:10|192581.3|192456.3|192589.9|192464.9|192589.9|192464.9|192580.2|192455.2|28
1723050020000|2024-08-07 17:00:20|192589.3|192464.3|192538.1|192413.1|192589.9|192464.9|192531|192406|19
1723050030000|2024-08-07 17:00:30|192543.2|192418.2|192533.3|192408.3|192549.6|192424.6|192529.7|192404.7|18
1723050040000|2024-08-07 17:00:40|192534.6|192409.6|192526.9|192401.9|192540.7|192415.7|192526.9|192401.9|15
1723050050000|2024-08-07 17:00:50|192529.1|192404.1|192526.2|192401.2|192529.1|192404.1|192513.4|192388.4|14
1723050060000|2024-08-07 17:01:00|192526.3|192401.3|192524.5|192399.5|192526.9|192401.9|192519|192394|16
1723050070000|2024-08-07 17:01:10|192522.8|192397.8|192459.6|192334.6|192522.8|192397.8|192449.2|192324.2|22
1723050080000|2024-08-07 17:01:20|192456.9|192331.9|192418.9|192293.9|192459.3|192334.3|192380|192255|33
1723050090000|2024-08-07 17:01:30|192419.9|192294.9|192424.3|192299.3|192425.1|192300.1|192416.4|192291.4|9
1723050100000|2024-08-07 17:01:40|192425.4|192300.4|192442.7|192317.7|192442.7|192317.7|192425.4|192300.4|8
1723050110000|2024-08-07 17:01:50|192445|192320|192451.9|192326.9|192458.2|192333.2|192438.1|192313.1|18
1723050120000|2024-08-07 17:02:00|192439.3|192314.3|192430.2|192305.2|192472.5|192347.5|192409.8|192284.8|36
1723050130000|2024-08-07 17:02:10|192425.7|192300.7|192456.9|192331.9|192465.4|192340.4|192425.7|192300.7|36
1723050140000|2024-08-07 17:02:20|192458.1|192333.1|192500.1|192375.1|192505.5|192380.5|192448|192323|31
1723050150000|2024-08-07 17:02:30|192500.6|192375.6|192504.8|192379.8|192518.4|192393.4|192487|192362|33
1723050160000|2024-08-07 17:02:40|192505.5|192380.5|192512.6|192387.6|192526.1|192401.1|192471.9|192346.9|28
1723050170000|2024-08-07 17:02:50|192511|192386|192597.1|192472.1|192605.2|192480.2|192511|192386|28
1723050180000|2024-08-07 17:03:00|192597.8|192472.8|192591.9|192466.9|192608.6|192483.6|192562.8|192437.8|27
1723050190000|2024-08-07 17:03:10|192594.4|192469.4|192575.6|192450.6|192614.1|192489.1|192569.4|192444.4|27
1723050200000|2024-08-07 17:03:20|192582.1|192457.1|192580.1|192455.1|192605.7|192480.7|192579.3|192454.3|33
1723050210000|2024-08-07 17:03:30|192568.4|192443.4|192519.5|192394.5|192569.6|192444.6|192510.7|192385.7|28
1723050220000|2024-08-07 17:03:40|192521.5|192396.5|192480.8|192355.8|192526.5|192401.5|192480.8|192355.8|17
1723050230000|2024-08-07 17:03:50|192480.9|192355.9|192441.9|192316.9|192492.6|192367.6|192441.9|192316.9|23
1723050240000|2024-08-07 17:04:00|192439.8|192314.8|192433.6|192308.6|192442.5|192317.5|192430.4|192305.4|23
1723050250000|2024-08-07 17:04:10|192435|192310|192472.2|192347.2|192479.8|192354.8|192411|192286|26
1723050260000|2024-08-07 17:04:20|192476.1|192351.1|192472.8|192347.8|192485.3|192360.3|192468.9|192343.9|23
1723050270000|2024-08-07 17:04:30|192476.7|192351.7|192538.9|192413.9|192548.2|192423.2|192476.7|192351.7|29
1723050280000|2024-08-07 17:04:40|192538.2|192413.2|192514.5|192389.5|192538.6|192413.6|192502.5|192377.5|23
1723050290000|2024-08-07 17:04:50|192513.5|192388.5|192540.6|192415.6|192546|192421|192513.5|192388.5|27
1723050300000|2024-08-07 17:05:00|192559.7|192434.7|192503.1|192378.1|192566.4|192441.4|192488.3|192363.3|27
1723050310000|2024-08-07 17:05:10|192501.9|192376.9|192532.9|192407.9|192547.1|192422.1|192500.3|192375.3|23
1723050320000|2024-08-07 17:05:20|192536.9|192411.9|192580.8|192455.8|192580.9|192455.9|192529.6|192404.6|23
1723050330000|2024-08-07 17:05:30|192589.3|192464.3|192553.7|192428.7|192589.3|192464.3|192553.7|192428.7|26
1723050340000|2024-08-07 17:05:40|192551.9|192426.9|192513.4|192388.4|192551.9|192426.9|192495.6|192370.6|25
1723050350000|2024-08-07 17:05:50|192509.4|192384.4|192513.4|192388.4|192529.2|192404.2|192509.4|192384.4|17
1723050360000|2024-08-07 17:06:00|192514.1|192389.1|192515|192390|192517.2|192392.2|192505.6|192380.6|11
1723050370000|2024-08-07 17:06:10|192514.2|192389.2|192473.5|192348.5|192514.2|192389.2|192473.5|192348.5|8
1723050380000|2024-08-07 17:06:20|192473.2|192348.2|192498.8|192373.8|192510.5|192385.5|192473.2|192348.2|23
1723050390000|2024-08-07 17:06:30|192499.3|192374.3|192456.1|192331.1|192499.3|192374.3|192435|192310|32
1723050400000|2024-08-07 17:06:40|192457.2|192332.2|192459|192334|192479.2|192354.2|192456.4|192331.4|26
1723050410000|2024-08-07 17:06:50|192459.7|192334.7|192461.1|192336.1|192466.9|192341.9|192459.7|192334.7|19
1723050420000|2024-08-07 17:07:00|192482.6|192357.6|192511|192386|192522.5|192397.5|192476.2|192351.2|30
1723050430000|2024-08-07 17:07:10|192498.7|192373.7|192481.4|192356.4|192505.1|192380.1|192481.4|192356.4|30
1723050440000|2024-08-07 17:07:20|192483.5|192358.5|192455.1|192330.1|192483.5|192358.5|192454.9|192329.9|21
1723050450000|2024-08-07 17:07:30|192448.3|192323.3|192442.2|192317.2|192457.9|192332.9|192441.5|192316.5|24
1723050460000|2024-08-07 17:07:40|192440.8|192315.8|192445.6|192320.6|192451.8|192326.8|192438.2|192313.2|19
1723050470000|2024-08-07 17:07:50|192446.3|192321.3|192500.6|192375.6|192507.9|192382.9|192445.5|192320.5|26
1723050480000|2024-08-07 17:08:00|192500|192375|192464.2|192339.2|192500|192375|192445.5|192320.5|33
1723050490000|2024-08-07 17:08:10|192463.7|192338.7|192439.1|192314.1|192464|192339|192434.6|192309.6|15
1723050500000|2024-08-07 17:08:20|192441.5|192316.5|192443.6|192318.6|192452.5|192327.5|192438.8|192313.8|15
1723050510000|2024-08-07 17:08:30|192443.7|192318.7|192474.5|192349.5|192476.4|192351.4|192443.7|192318.7|24
1723050520000|2024-08-07 17:08:40|192475.5|192350.5|192525.8|192400.8|192529.1|192404.1|192467.4|192342.4|24
1723050530000|2024-08-07 17:08:50|192527.6|192402.6|192563.4|192438.4|192566.6|192441.6|192520.3|192395.3|16
1723050540000|2024-08-07 17:09:00|192561.9|192436.9|192602.7|192477.7|192603.8|192478.8|192561.9|192436.9|21
1723050550000|2024-08-07 17:09:10|192601.7|192476.7|192577.2|192452.2|192601.7|192476.7|192551.6|192426.6|26
1723050560000|2024-08-07 17:09:20|192576.4|192451.4|192628.9|192503.9|192629.6|192504.6|192572|192447|22
1723050570000|2024-08-07 17:09:30|192624.8|192499.8|192642.1|192517.1|192644.2|192519.2|192603|192478|18
1723050580000|2024-08-07 17:09:40|192639.5|192514.5|192622.1|192497.1|192639.7|192514.7|192621.4|192496.4|27
1723050590000|2024-08-07 17:09:50|192622.9|192497.9|192624.5|192499.5|192665.1|192540.1|192622.9|192497.9|34
1723050600000|2024-08-07 17:10:00|192629.2|192504.2|192607.2|192482.2|192640|192515|192607.2|192482.2|21
1723050610000|2024-08-07 17:10:10|192606.3|192481.3|192631.3|192506.3|192638|192513|192598.9|192473.9|22
1723050620000|2024-08-07 17:10:20|192633.4|192508.4|192598.6|192473.6|192637.3|192512.3|192595.3|192470.3|28
1723050630000|2024-08-07 17:10:30|192601|192476|192599.5|192474.5|192609.7|192484.7|192599.4|192474.4|15
1723050640000|2024-08-07 17:10:40|192600.2|192475.2|192615.3|192490.3|192626|192501|192599.6|192474.6|23
1723050650000|2024-08-07 17:10:50|192613|192488|192635.7|192510.7|192636.6|192511.6|192601|192476|28
1723050660000|2024-08-07 17:11:00|192632.7|192507.7|192642.8|192517.8|192642.8|192517.8|192602.3|192477.3|22
1723050670000|2024-08-07 17:11:10|192643.3|192518.3|192676.6|192551.6|192682.8|192557.8|192642.5|192517.5|30
1723050680000|2024-08-07 17:11:20|192687|192562|192693.6|192568.6|192694.7|192569.7|192671.9|192546.9|25
1723050690000|2024-08-07 17:11:30|192690.7|192565.7|192737|192612|192737|192612|192690.7|192565.7|19
1723050700000|2024-08-07 17:11:40|192735.5|192610.5|192737.5|192612.5|192738.3|192613.3|192733.6|192608.6|11
1723050710000|2024-08-07 17:11:50|192736.8|192611.8|192743|192618|192743.1|192618.1|192735.7|192610.7|9
1723050720000|2024-08-07 17:12:00|192742.3|192617.3|192711.6|192586.6|192742.3|192617.3|192711.6|192586.6|16
1723050730000|2024-08-07 17:12:10|192713.4|192588.4|192723.9|192598.9|192727.2|192602.2|192713.4|192588.4|19
1723050740000|2024-08-07 17:12:20|192724.3|192599.3|192741.6|192616.6|192747.9|192622.9|192714.1|192589.1|13
1723050750000|2024-08-07 17:12:30|192743|192618|192754.4|192629.4|192757|192632|192743|192618|16
1723050760000|2024-08-07 17:12:40|192753.9|192628.9|192782.7|192657.7|192789.5|192664.5|192753.9|192628.9|18
1723050770000|2024-08-07 17:12:50|192784.3|192659.3|192804.2|192679.2|192806.9|192681.9|192783.1|192658.1|20
1723050780000|2024-08-07 17:13:00|192803.6|192678.6|192836.1|192711.1|192843.9|192718.9|192803.6|192678.6|17
1723050790000|2024-08-07 17:13:10|192837.1|192712.1|192761.8|192636.8|192837.1|192712.1|192761.8|192636.8|13
1723050800000|2024-08-07 17:13:20|192762.7|192637.7|192727.2|192602.2|192764.2|192639.2|192727.2|192602.2|30
1723050810000|2024-08-07 17:13:30|192729.2|192604.2|192769.5|192644.5|192784.4|192659.4|192727.3|192602.3|24
1723050820000|2024-08-07 17:13:40|192768.1|192643.1|192738.2|192613.2|192785|192660|192729.7|192604.7|25
1723050830000|2024-08-07 17:13:50|192737.3|192612.3|192665.7|192540.7|192737.3|192612.3|192650.6|192525.6|17
1723050840000|2024-08-07 17:14:00|192664|192539|192601.3|192476.3|192664|192539|192598.2|192473.2|26
1723050850000|2024-08-07 17:14:10|192603|192478|192605|192480|192623|192498|192598.9|192473.9|23
1723050860000|2024-08-07 17:14:20|192603.7|192478.7|192589.7|192464.7|192610.2|192485.2|192588.4|192463.4|18
1723050870000|2024-08-07 17:14:30|192595.8|192470.8|192621.3|192496.3|192642.9|192517.9|192595.8|192470.8|19
1723050880000|2024-08-07 17:14:40|192619|192494|192599|192474|192619.8|192494.8|192579.6|192454.6|22
1723050890000|2024-08-07 17:14:50|192599.8|192474.8|192600.2|192475.2|192620.9|192495.9|192596.8|192471.8|30
1723050900000|2024-08-07 17:15:00|192601|192476|192600.7|192475.7|192607.6|192482.6|192562.5|192437.5|27
1723050910000|2024-08-07 17:15:10|192600|192475|192599|192474|192605.3|192480.3|192594.6|192469.6|19
1723050920000|2024-08-07 17:15:20|192599.9|192474.9|192603.7|192478.7|192608.4|192483.4|192594.2|192469.2|24
1723050930000|2024-08-07 17:15:30|192602.5|192477.5|192597.9|192472.9|192609.9|192484.9|192597.9|192472.9|16
1723050940000|2024-08-07 17:15:40|192599.2|192474.2|192559.9|192434.9|192599.2|192474.2|192520.1|192395.1|27
1723050950000|2024-08-07 17:15:50|192559.3|192434.3|192561.2|192436.2|192564.1|192439.1|192558.3|192433.3|14
1723050960000|2024-08-07 17:16:00|192562.2|192437.2|192561.4|192436.4|192571.6|192446.6|192556.1|192431.1|27
1723050970000|2024-08-07 17:16:10|192560.8|192435.8|192574.4|192449.4|192585.7|192460.7|192560.8|192435.8|12
1723050980000|2024-08-07 17:16:20|192573|192448|192586|192461|192592.7|192467.7|192548.2|192423.2|20
1723050990000|2024-08-07 17:16:30|192592.5|192467.5|192595.4|192470.4|192597|192472|192573.3|192448.3|23
1723051000000|2024-08-07 17:16:40|192596.3|192471.3|192589.7|192464.7|192607.3|192482.3|192589.7|192464.7|13
1723051010000|2024-08-07 17:16:50|192590.8|192465.8|192594.2|192469.2|192598.6|192473.6|192579.6|192454.6|16
1723051020000|2024-08-07 17:17:00|192593.3|192468.3|192610.7|192485.7|192610.7|192485.7|192581.8|192456.8|20
1723051030000|2024-08-07 17:17:10|192676.1|192551.1|192683.6|192558.6|192683.6|192558.6|192669.3|192544.3|22
1723051040000|2024-08-07 17:17:20|192684.7|192559.7|192688.4|192563.4|192689.8|192564.8|192663.5|192538.5|28
1723051050000|2024-08-07 17:17:30|192687.2|192562.2|192729.7|192604.7|192731.3|192606.3|192681|192556|20
1723051060000|2024-08-07 17:17:40|192729.2|192604.2|192710|192585|192730.9|192605.9|192706.9|192581.9|13
1723051070000|2024-08-07 17:17:50|192715.1|192590.1|192786.3|192661.3|192787.2|192662.2|192715.1|192590.1|14
1723051080000|2024-08-07 17:18:00|192784.6|192659.6|192803.3|192678.3|192803.3|192678.3|192783.6|192658.6|18
1723051090000|2024-08-07 17:18:10|192802.2|192677.2|192788.4|192663.4|192805.2|192680.2|192785.1|192660.1|19
1723051100000|2024-08-07 17:18:20|192787.9|192662.9|192783.5|192658.5|192789.5|192664.5|192779.4|192654.4|16
1723051110000|2024-08-07 17:18:30|192784.2|192659.2|192800|192675|192800|192675|192784.2|192659.2|13
1723051120000|2024-08-07 17:18:40|192800.7|192675.7|192816.3|192691.3|192818.9|192693.9|192796.4|192671.4|10
1723051130000|2024-08-07 17:18:50|192817.8|192692.8|192823.7|192698.7|192824.1|192699.1|192817.8|192692.8|11
1723051140000|2024-08-07 17:19:00|192825.6|192700.6|192796|192671|192830.8|192705.8|192789.5|192664.5|17
1723051150000|2024-08-07 17:19:10|192794.5|192669.5|192820.9|192695.9|192823.5|192698.5|192792.8|192667.8|14
1723051160000|2024-08-07 17:19:20|192820|192695|192787.2|192662.2|192820.9|192695.9|192780.4|192655.4|23
1723051170000|2024-08-07 17:19:30|192786.6|192661.6|192806.3|192681.3|192807|192682|192784.4|192659.4|12
1723051180000|2024-08-07 17:19:40|192805.8|192680.8|192735.4|192610.4|192805.8|192680.8|192724.2|192599.2|15
1723051190000|2024-08-07 17:19:50|192736.2|192611.2|192737.5|192612.5|192740.8|192615.8|192726|192601|23
1723051200000|2024-08-07 17:20:00|192731.9|192606.9|192680|192555|192731.9|192606.9|192678.7|192553.7|27
1723051210000|2024-08-07 17:20:10|192676.5|192551.5|192657.9|192532.9|192676.5|192551.5|192651.2|192526.2|23
1723051220000|2024-08-07 17:20:20|192656.6|192531.6|192587|192462|192656.6|192531.6|192586.1|192461.1|23
1723051230000|2024-08-07 17:20:30|192585.5|192460.5|192590.7|192465.7|192600.9|192475.9|192557.6|192432.6|23
1723051240000|2024-08-07 17:20:40|192591.4|192466.4|192594.3|192469.3|192594.3|192469.3|192576.3|192451.3|24
1723051250000|2024-08-07 17:20:50|192593.1|192468.1|192579.1|192454.1|192597.2|192472.2|192578.3|192453.3|21
1723051260000|2024-08-07 17:21:00|192578.3|192453.3|192587.4|192462.4|192588.3|192463.3|192575.4|192450.4|24
1723051270000|2024-08-07 17:21:10|192588|192463|192637.6|192512.6|192642.3|192517.3|192556.6|192431.6|23
1723051280000|2024-08-07 17:21:20|192612.3|192487.3|192604|192479|192612.3|192487.3|192595.2|192470.2|24
1723051290000|2024-08-07 17:21:30|192602.9|192477.9|192639.2|192514.2|192639.2|192514.2|192602.8|192477.8|11
1723051300000|2024-08-07 17:21:40|192636.5|192511.5|192572.5|192447.5|192636.5|192511.5|192572.5|192447.5|28
1723051310000|2024-08-07 17:21:50|192572.3|192447.3|192542.6|192417.6|192572.3|192447.3|192542.6|192417.6|26
1723051320000|2024-08-07 17:22:00|192540.7|192415.7|192501.1|192376.1|192564.8|192439.8|192501.1|192376.1|25
1723051330000|2024-08-07 17:22:10|192502.6|192377.6|192528.7|192403.7|192536|192411|192501.3|192376.3|22
1723051340000|2024-08-07 17:22:20|192542.9|192417.9|192505.1|192380.1|192542.9|192417.9|192497.8|192372.8|22
1723051350000|2024-08-07 17:22:30|192502.9|192377.9|192501.4|192376.4|192521.8|192396.8|192501.4|192376.4|20
1723051360000|2024-08-07 17:22:40|192488.8|192363.8|192534.5|192409.5|192534.5|192409.5|192483.5|192358.5|23
1723051370000|2024-08-07 17:22:50|192530.7|192405.7|192516.7|192391.7|192538.6|192413.6|192516.7|192391.7|16
1723051380000|2024-08-07 17:23:00|192518.5|192393.5|192502.1|192377.1|192522.7|192397.7|192494.4|192369.4|18
1723051390000|2024-08-07 17:23:10|192501.6|192376.6|192519.3|192394.3|192521.5|192396.5|192476.5|192351.5|25
1723051400000|2024-08-07 17:23:20|192520|192395|192520.3|192395.3|192523.9|192398.9|192519.8|192394.8|12
1723051410000|2024-08-07 17:23:30|192520.9|192395.9|192518.3|192393.3|192524.8|192399.8|192518.2|192393.2|15
1723051420000|2024-08-07 17:23:40|192516.9|192391.9|192494.9|192369.9|192516.9|192391.9|192493.8|192368.8|24
1723051430000|2024-08-07 17:23:50|192495.7|192370.7|192514.4|192389.4|192514.4|192389.4|192490.1|192365.1|10
1723051440000|2024-08-07 17:24:00|192514.6|192389.6|192499|192374|192514.6|192389.6|192499|192374|18
1723051450000|2024-08-07 17:24:10|192492.7|192367.7|192485.9|192360.9|192495.3|192370.3|192485|192360|16
1723051460000|2024-08-07 17:24:20|192486.6|192361.6|192521.3|192396.3|192521.6|192396.6|192486.6|192361.6|18
1723051470000|2024-08-07 17:24:30|192521.8|192396.8|192525.9|192400.9|192538|192413|192510.7|192385.7|19
1723051480000|2024-08-07 17:24:40|192526.5|192401.5|192489.1|192364.1|192526.5|192401.5|192487.4|192362.4|21
1723051490000|2024-08-07 17:24:50|192488.3|192363.3|192416.1|192291.1|192488.3|192363.3|192416.1|192291.1|14
1723051500000|2024-08-07 17:25:00|192418.3|192293.3|192401.5|192276.5|192418.3|192293.3|192390.3|192265.3|23
1723051510000|2024-08-07 17:25:10|192398.3|192273.3|192394.4|192269.4|192419.6|192294.6|192372.7|192247.7|28
1723051520000|2024-08-07 17:25:20|192393.9|192268.9|192408.3|192283.3|192414.2|192289.2|192393.9|192268.9|26
1723051530000|2024-08-07 17:25:30|192413|192288|192384.5|192259.5|192415.5|192290.5|192384.5|192259.5|28
1723051540000|2024-08-07 17:25:40|192384.6|192259.6|192406.4|192281.4|192422.7|192297.7|192382.5|192257.5|22
1723051550000|2024-08-07 17:25:50|192405.6|192280.6|192358.8|192233.8|192405.6|192280.6|192349.6|192224.6|24
1723051560000|2024-08-07 17:26:00|192379|192254|192397.4|192272.4|192397.4|192272.4|192372|192247|24
1723051570000|2024-08-07 17:26:10|192390.5|192265.5|192380.6|192255.6|192408.9|192283.9|192380.6|192255.6|31
1723051580000|2024-08-07 17:26:20|192381.1|192256.1|192412.7|192287.7|192415.3|192290.3|192380|192255|18
1723051590000|2024-08-07 17:26:30|192412.2|192287.2|192401.6|192276.6|192412.2|192287.2|192393.7|192268.7|26
1723051600000|2024-08-07 17:26:40|192402.5|192277.5|192408.5|192283.5|192412.1|192287.1|192400.8|192275.8|20
1723051610000|2024-08-07 17:26:50|192409.2|192284.2|192411.4|192286.4|192411.4|192286.4|192390.6|192265.6|30
1723051620000|2024-08-07 17:27:00|192406.2|192281.2|192447.3|192322.3|192453.2|192328.2|192406.2|192281.2|18
1723051630000|2024-08-07 17:27:10|192445.3|192320.3|192447.1|192322.1|192449.8|192324.8|192436.6|192311.6|14
1723051640000|2024-08-07 17:27:20|192446.6|192321.6|192447.6|192322.6|192448.1|192323.1|192446.6|192321.6|5
1723051650000|2024-08-07 17:27:30|192446.6|192321.6|192428.8|192303.8|192446.6|192321.6|192428.8|192303.8|9
1723051660000|2024-08-07 17:27:40|192428|192303|192446.5|192321.5|192446.5|192321.5|192424.3|192299.3|22
1723051670000|2024-08-07 17:27:50|192448.1|192323.1|192465.6|192340.6|192470.4|192345.4|192403.6|192278.6|22
1723051680000|2024-08-07 17:28:00|192466.2|192341.2|192504.5|192379.5|192534.7|192409.7|192466.2|192341.2|29
1723051690000|2024-08-07 17:28:10|192504.3|192379.3|192520.1|192395.1|192520.1|192395.1|192493|192368|27
1723051700000|2024-08-07 17:28:20|192521.2|192396.2|192554.5|192429.5|192558.4|192433.4|192521.2|192396.2|25
1723051710000|2024-08-07 17:28:30|192555.2|192430.2|192602.6|192477.6|192605.1|192480.1|192554.6|192429.6|20
1723051720000|2024-08-07 17:28:40|192604.2|192479.2|192639.3|192514.3|192639.7|192514.7|192603.6|192478.6|37
1723051730000|2024-08-07 17:28:50|192636.5|192511.5|192570.5|192445.5|192648|192523|192549.7|192424.7|18
1723051740000|2024-08-07 17:29:00|192572|192447|192579.8|192454.8|192599.9|192474.9|192566.3|192441.3|23
1723051750000|2024-08-07 17:29:10|192570.8|192445.8|192633.2|192508.2|192647.8|192522.8|192570.8|192445.8|23
1723051760000|2024-08-07 17:29:20|192631.7|192506.7|192631|192506|192639|192514|192629.7|192504.7|24
1723051770000|2024-08-07 17:29:30|192630.9|192505.9|192633.1|192508.1|192650.9|192525.9|192626.8|192501.8|27
1723051780000|2024-08-07 17:29:40|192634.1|192509.1|192647|192522|192662.7|192537.7|192634.1|192509.1|27
1723051790000|2024-08-07 17:29:50|192646.4|192521.4|192598.2|192473.2|192646.4|192521.4|192583.4|192458.4|26
1723051800000|2024-08-07 17:30:00|192596.6|192471.6|192569.9|192444.9|192599.8|192474.8|192565.5|192440.5|24
1723051810000|2024-08-07 17:30:10|192570|192445|192598|192473|192598|192473|192553.9|192428.9|27
1723051820000|2024-08-07 17:30:20|192595.6|192470.6|192626.5|192501.5|192627.4|192502.4|192591|192466|26
1723051830000|2024-08-07 17:30:30|192626.3|192501.3|192613.4|192488.4|192633.4|192508.4|192613|192488|21
1723051840000|2024-08-07 17:30:40|192612.8|192487.8|192616.9|192491.9|192616.9|192491.9|192608.8|192483.8|12
1723051850000|2024-08-07 17:30:50|192616.1|192491.1|192609|192484|192616.1|192491.1|192604.4|192479.4|13
1723051860000|2024-08-07 17:31:00|192608.4|192483.4|192598.6|192473.6|192614|192489|192563.9|192438.9|21
1723051870000|2024-08-07 17:31:10|192599.2|192474.2|192577.5|192452.5|192615.9|192490.9|192571.7|192446.7|24
1723051880000|2024-08-07 17:31:20|192578|192453|192583|192458|192587|192462|192573.7|192448.7|22
1723051890000|2024-08-07 17:31:30|192583.7|192458.7|192632.8|192507.8|192635.6|192510.6|192576.7|192451.7|24
1723051900000|2024-08-07 17:31:40|192632.1|192507.1|192617.6|192492.6|192632.1|192507.1|192617.1|192492.1|22
1723051910000|2024-08-07 17:31:50|192618.8|192493.8|192630.3|192505.3|192630.6|192505.6|192618.8|192493.8|9
1723051920000|2024-08-07 17:32:00|192628.9|192503.9|192589.4|192464.4|192628.9|192503.9|192588.6|192463.6|17
1723051930000|2024-08-07 17:32:10|192591.2|192466.2|192599.5|192474.5|192618.1|192493.1|192591.2|192466.2|14
1723051940000|2024-08-07 17:32:20|192600.6|192475.6|192641.1|192516.1|192642.9|192517.9|192593.6|192468.6|21
1723051950000|2024-08-07 17:32:30|192637.5|192512.5|192637.5|192512.5|192641.3|192516.3|192620.4|192495.4|16
1723051960000|2024-08-07 17:32:40|192636.9|192511.9|192632.7|192507.7|192640.5|192515.5|192631.8|192506.8|18
1723051970000|2024-08-07 17:32:50|192631|192506|192695.4|192570.4|192695.4|192570.4|192631|192506|15
1723051980000|2024-08-07 17:33:00|192696.1|192571.1|192652|192527|192696.1|192571.1|192614.8|192489.8|24
1723051990000|2024-08-07 17:33:10|192651.3|192526.3|192627.7|192502.7|192651.5|192526.5|192627.4|192502.4|18
1723052000000|2024-08-07 17:33:20|192627.5|192502.5|192601.1|192476.1|192627.5|192502.5|192593.2|192468.2|18
1723052010000|2024-08-07 17:33:30|192600.4|192475.4|192613.8|192488.8|192614.7|192489.7|192581.1|192456.1|19
1723052020000|2024-08-07 17:33:40|192620.8|192495.8|192618.9|192493.9|192624.9|192499.9|192613.5|192488.5|17
1723052030000|2024-08-07 17:33:50|192617.5|192492.5|192618.6|192493.6|192630.3|192505.3|192584.4|192459.4|19
1723052040000|2024-08-07 17:34:00|192617|192492|192630.4|192505.4|192630.4|192505.4|192608.5|192483.5|17
1723052050000|2024-08-07 17:34:10|192631.4|192506.4|192620.6|192495.6|192638.5|192513.5|192618.3|192493.3|15
1723052060000|2024-08-07 17:34:20|192629.1|192504.1|192641.6|192516.6|192641.6|192516.6|192629.1|192504.1|12
1723052070000|2024-08-07 17:34:30|192642.4|192517.4|192636.4|192511.4|192642.4|192517.4|192623|192498|16
1723052080000|2024-08-07 17:34:40|192637.2|192512.2|192629.5|192504.5|192638.3|192513.3|192626.1|192501.1|20
1723052090000|2024-08-07 17:34:50|192632.3|192507.3|192558.1|192433.1|192636.1|192511.1|192555.7|192430.7|21
1723052100000|2024-08-07 17:35:00|192550.8|192425.8|192520.4|192395.4|192566|192441|192510.4|192385.4|33
1723052110000|2024-08-07 17:35:10|192521.6|192396.6|192546.3|192421.3|192560.1|192435.1|192518.5|192393.5|32
1723052120000|2024-08-07 17:35:20|192548.3|192423.3|192563|192438|192563.8|192438.8|192543.9|192418.9|26
1723052130000|2024-08-07 17:35:30|192564.5|192439.5|192586.7|192461.7|192586.7|192461.7|192562.8|192437.8|15
1723052140000|2024-08-07 17:35:40|192589.5|192464.5|192596.1|192471.1|192599.2|192474.2|192582.2|192457.2|16
1723052150000|2024-08-07 17:35:50|192596.9|192471.9|192604.2|192479.2|192608.4|192483.4|192590.6|192465.6|13
1723052160000|2024-08-07 17:36:00|192601|192476|192595.9|192470.9|192604.8|192479.8|192593.7|192468.7|17
1723052170000|2024-08-07 17:36:10|192596.6|192471.6|192586.6|192461.6|192603.9|192478.9|192583.9|192458.9|27
1723052180000|2024-08-07 17:36:20|192582.9|192457.9|192601.3|192476.3|192601.3|192476.3|192582.9|192457.9|19
1723052190000|2024-08-07 17:36:30|192599.3|192474.3|192584.2|192459.2|192599.3|192474.3|192583|192458|17
1723052200000|2024-08-07 17:36:40|192586.2|192461.2|192622.4|192497.4|192622.4|192497.4|192586.2|192461.2|15
1723052210000|2024-08-07 17:36:50|192622.8|192497.8|192604.2|192479.2|192641.2|192516.2|192604.2|192479.2|15
1723052220000|2024-08-07 17:37:00|192602.9|192477.9|192597.8|192472.8|192611|192486|192593.8|192468.8|16
1723052230000|2024-08-07 17:37:10|192596.3|192471.3|192617.5|192492.5|192617.5|192492.5|192576.8|192451.8|21
1723052240000|2024-08-07 17:37:20|192618.2|192493.2|192604.9|192479.9|192618.2|192493.2|192602|192477|18
1723052250000|2024-08-07 17:37:30|192605.4|192480.4|192603.4|192478.4|192614|192489|192597.6|192472.6|20
1723052260000|2024-08-07 17:37:40|192602.6|192477.6|192603.9|192478.9|192603.9|192478.9|192595.7|192470.7|13
1723052270000|2024-08-07 17:37:50|192604.4|192479.4|192555.3|192430.3|192604.4|192479.4|192537.2|192412.2|19
1723052280000|2024-08-07 17:38:00|192557|192432|192531.6|192406.6|192557|192432|192528.4|192403.4|20
1723052290000|2024-08-07 17:38:10|192531|192406|192535.8|192410.8|192554.8|192429.8|192530.2|192405.2|24
1723052300000|2024-08-07 17:38:20|192537.9|192412.9|192496|192371|192544.7|192419.7|192493.4|192368.4|24
1723052310000|2024-08-07 17:38:30|192496.3|192371.3|192510|192385|192510|192385|192491.2|192366.2|22
1723052320000|2024-08-07 17:38:40|192510.6|192385.6|192490.1|192365.1|192511.2|192386.2|192482.3|192357.3|22
1723052330000|2024-08-07 17:38:50|192522.5|192397.5|192542.6|192417.6|192543.6|192418.6|192519.9|192394.9|26
1723052340000|2024-08-07 17:39:00|192543.4|192418.4|192530.8|192405.8|192543.4|192418.4|192517.2|192392.2|20
1723052350000|2024-08-07 17:39:10|192530.2|192405.2|192539|192414|192540.9|192415.9|192529|192404|14
1723052360000|2024-08-07 17:39:20|192539.6|192414.6|192524.1|192399.1|192550.3|192425.3|192503.2|192378.2|21
1723052370000|2024-08-07 17:39:30|192522.9|192397.9|192527.5|192402.5|192533|192408|192521.9|192396.9|22
1723052380000|2024-08-07 17:39:40|192528.1|192403.1|192589.8|192464.8|192589.8|192464.8|192528.1|192403.1|21
1723052390000|2024-08-07 17:39:50|192591.4|192466.4|192592.2|192467.2|192595.6|192470.6|192574.7|192449.7|17
1723052400000|2024-08-07 17:40:00|192600.2|192475.2|192575.2|192450.2|192608.4|192483.4|192549.6|192424.6|24
1723052410000|2024-08-07 17:40:10|192576.4|192451.4|192579.6|192454.6|192580|192455|192576.3|192451.3|15
1723052420000|2024-08-07 17:40:20|192584.8|192459.8|192564.4|192439.4|192584.8|192459.8|192552.7|192427.7|16
1723052430000|2024-08-07 17:40:30|192575.6|192450.6|192576.8|192451.8|192576.8|192451.8|192561.5|192436.5|9
1723052440000|2024-08-07 17:40:40|192578.8|192453.8|192598.5|192473.5|192598.9|192473.9|192578.8|192453.8|13
1723052450000|2024-08-07 17:40:50|192598.9|192473.9|192600|192475|192617.4|192492.4|192577.2|192452.2|19
1723052460000|2024-08-07 17:41:00|192596.4|192471.4|192560.8|192435.8|192600.1|192475.1|192545.9|192420.9|23
1723052470000|2024-08-07 17:41:10|192559.2|192434.2|192570.2|192445.2|192574.7|192449.7|192557.5|192432.5|28
1723052480000|2024-08-07 17:41:20|192571.4|192446.4|192567.8|192442.8|192575.6|192450.6|192554.4|192429.4|22
1723052490000|2024-08-07 17:41:30|192568.6|192443.6|192570.1|192445.1|192571.3|192446.3|192554.7|192429.7|19
1723052500000|2024-08-07 17:41:40|192570.9|192445.9|192631|192506|192633.1|192508.1|192570.9|192445.9|24
1723052510000|2024-08-07 17:41:50|192630.2|192505.2|192688.1|192563.1|192701.1|192576.1|192628|192503|26
1723052520000|2024-08-07 17:42:00|192685.8|192560.8|192694|192569|192695.6|192570.6|192675.2|192550.2|25
1723052530000|2024-08-07 17:42:10|192697.8|192572.8|192692.2|192567.2|192704.5|192579.5|192689.6|192564.6|29
1723052540000|2024-08-07 17:42:20|192692.6|192567.6|192627.4|192502.4|192694.8|192569.8|192627.4|192502.4|21
1723052550000|2024-08-07 17:42:30|192629.8|192504.8|192651.4|192526.4|192651.8|192526.8|192628.9|192503.9|24
1723052560000|2024-08-07 17:42:40|192649.4|192524.4|192638.8|192513.8|192684.5|192559.5|192637.4|192512.4|22
1723052570000|2024-08-07 17:42:50|192639.4|192514.4|192661.5|192536.5|192685.5|192560.5|192638.1|192513.1|19
1723052580000|2024-08-07 17:43:00|192664.2|192539.2|192654.4|192529.4|192675.3|192550.3|192651.9|192526.9|22
1723052590000|2024-08-07 17:43:10|192656.4|192531.4|192689.7|192564.7|192689.7|192564.7|192655.8|192530.8|21
1723052600000|2024-08-07 17:43:20|192689.2|192564.2|192624.3|192499.3|192689.2|192564.2|192623.2|192498.2|24
1723052610000|2024-08-07 17:43:30|192620.3|192495.3|192633.3|192508.3|192655.7|192530.7|192620.3|192495.3|18
1723052620000|2024-08-07 17:43:40|192634.8|192509.8|192628.5|192503.5|192636|192511|192627|192502|19
1723052630000|2024-08-07 17:43:50|192629.4|192504.4|192623.2|192498.2|192631|192506|192619|192494|24
1723052640000|2024-08-07 17:44:00|192623.9|192498.9|192589.8|192464.8|192623.9|192498.9|192588.3|192463.3|22
1723052650000|2024-08-07 17:44:10|192586.8|192461.8|192588.1|192463.1|192589.5|192464.5|192551.5|192426.5|28
1723052660000|2024-08-07 17:44:20|192588.3|192463.3|192590.7|192465.7|192594.6|192469.6|192587.8|192462.8|21
1723052670000|2024-08-07 17:44:30|192591.3|192466.3|192590.6|192465.6|192592.6|192467.6|192590.6|192465.6|12
1723052680000|2024-08-07 17:44:40|192590.4|192465.4|192597.6|192472.6|192637.6|192512.6|192590.3|192465.3|17
1723052690000|2024-08-07 17:44:50|192600|192475|192592.7|192467.7|192600|192475|192584.8|192459.8|24
1723052700000|2024-08-07 17:45:00|192593.6|192468.6|192546|192421|192595.8|192470.8|192546|192421|19
1723052710000|2024-08-07 17:45:10|192544.3|192419.3|192549.7|192424.7|192550.4|192425.4|192526.1|192401.1|17
1723052720000|2024-08-07 17:45:20|192553|192428|192549.8|192424.8|192557.8|192432.8|192530.2|192405.2|17
1723052730000|2024-08-07 17:45:30|192545.8|192420.8|192562.6|192437.6|192582.3|192457.3|192543.1|192418.1|17
1723052740000|2024-08-07 17:45:40|192560.9|192435.9|192551.2|192426.2|192560.9|192435.9|192532.8|192407.8|25
1723052750000|2024-08-07 17:45:50|192549.1|192424.1|192521.5|192396.5|192549.1|192424.1|192521.5|192396.5|23
1723052760000|2024-08-07 17:46:00|192522.4|192397.4|192507.6|192382.6|192524.9|192399.9|192506.8|192381.8|12
1723052770000|2024-08-07 17:46:10|192508.9|192383.9|192554.3|192429.3|192554.3|192429.3|192507.5|192382.5|30
1723052780000|2024-08-07 17:46:20|192554.8|192429.8|192651.6|192526.6|192651.6|192526.6|192554.8|192429.8|25
1723052790000|2024-08-07 17:46:30|192651.8|192526.8|192651.1|192526.1|192664.3|192539.3|192641.5|192516.5|37
1723052800000|2024-08-07 17:46:40|192651.7|192526.7|192627.3|192502.3|192653|192528|192627.3|192502.3|24
1723052810000|2024-08-07 17:46:50|192626.8|192501.8|192609.8|192484.8|192635.3|192510.3|192609.8|192484.8|21
1723052820000|2024-08-07 17:47:00|192610.3|192485.3|192607.1|192482.1|192618.9|192493.9|192594.1|192469.1|16
1723052830000|2024-08-07 17:47:10|192608.6|192483.6|192667.7|192542.7|192667.7|192542.7|192601.9|192476.9|26
1723052840000|2024-08-07 17:47:20|192665.7|192540.7|192661.2|192536.2|192665.7|192540.7|192652.8|192527.8|14
1723052850000|2024-08-07 17:47:30|192657.8|192532.8|192653.4|192528.4|192660.7|192535.7|192634.7|192509.7|20
1723052860000|2024-08-07 17:47:40|192654.8|192529.8|192732.7|192607.7|192745.2|192620.2|192654.8|192529.8|26
1723052870000|2024-08-07 17:47:50|192732|192607|192697.9|192572.9|192740.7|192615.7|192697.9|192572.9|29
1723052880000|2024-08-07 17:48:00|192698.4|192573.4|192697.7|192572.7|192703.7|192578.7|192697.2|192572.2|11
1723052890000|2024-08-07 17:48:10|192699.4|192574.4|192682.6|192557.6|192701.7|192576.7|192668.7|192543.7|22
1723052900000|2024-08-07 17:48:20|192681.2|192556.2|192668.4|192543.4|192693.9|192568.9|192667.6|192542.6|21
1723052910000|2024-08-07 17:48:30|192684.9|192559.9|192695.2|192570.2|192695.2|192570.2|192663.2|192538.2|25
1723052920000|2024-08-07 17:48:40|192694.3|192569.3|192689.5|192564.5|192695.6|192570.6|192678.5|192553.5|23
1723052930000|2024-08-07 17:48:50|192690|192565|192689.4|192564.4|192690|192565|192685.8|192560.8|11
1723052940000|2024-08-07 17:49:00|192668|192543|192650.2|192525.2|192668|192543|192650.2|192525.2|18
1723052950000|2024-08-07 17:49:10|192635|192510|192647.5|192522.5|192650.2|192525.2|192633.1|192508.1|9
1723052960000|2024-08-07 17:49:20|192649.8|192524.8|192628|192503|192649.8|192524.8|192628|192503|7
1723052970000|2024-08-07 17:49:30|192627.4|192502.4|192619.8|192494.8|192627.4|192502.4|192618.6|192493.6|17
1723052980000|2024-08-07 17:49:40|192619.5|192494.5|192613.1|192488.1|192620.7|192495.7|192613.1|192488.1|17
1723052990000|2024-08-07 17:49:50|192614.8|192489.8|192654.3|192529.3|192665.9|192540.9|192614.8|192489.8|29
1723053000000|2024-08-07 17:50:00|192651.2|192526.2|192703.6|192578.6|192706.3|192581.3|192648.1|192523.1|28
1723053010000|2024-08-07 17:50:10|192703.1|192578.1|192744.2|192619.2|192755.9|192630.9|192703.1|192578.1|29
1723053020000|2024-08-07 17:50:20|192743.2|192618.2|192698.6|192573.6|192754.8|192629.8|192698.1|192573.1|31
1723053030000|2024-08-07 17:50:30|192701.9|192576.9|192704.6|192579.6|192713.5|192588.5|192669.1|192544.1|33
1723053040000|2024-08-07 17:50:40|192704.9|192579.9|192683.2|192558.2|192708.6|192583.6|192682.4|192557.4|17
1723053050000|2024-08-07 17:50:50|192682.4|192557.4|192633.6|192508.6|192688.4|192563.4|192633.1|192508.1|27
1723053060000|2024-08-07 17:51:00|192636.3|192511.3|192615.8|192490.8|192639.6|192514.6|192615.8|192490.8|21
1723053070000|2024-08-07 17:51:10|192616.3|192491.3|192619.6|192494.6|192627.3|192502.3|192616.3|192491.3|20
1723053080000|2024-08-07 17:51:20|192621.2|192496.2|192619.9|192494.9|192625.2|192500.2|192615.4|192490.4|12
1723053090000|2024-08-07 17:51:30|192619.3|192494.3|192662.4|192537.4|192662.5|192537.5|192619.3|192494.3|27
1723053100000|2024-08-07 17:51:40|192663.2|192538.2|192673|192548|192692.3|192567.3|192663.2|192538.2|26
1723053110000|2024-08-07 17:51:50|192672.3|192547.3|192658.6|192533.6|192672.3|192547.3|192620.8|192495.8|28
1723053120000|2024-08-07 17:52:00|192659.1|192534.1|192676.4|192551.4|192682.7|192557.7|192659|192534|25
1723053130000|2024-08-07 17:52:10|192673.6|192548.6|192701|192576|192702.7|192577.7|192667.7|192542.7|32
1723053140000|2024-08-07 17:52:20|192708|192583|192698.2|192573.2|192729.2|192604.2|192697|192572|18
1723053150000|2024-08-07 17:52:30|192700.7|192575.7|192691.7|192566.7|192719.4|192594.4|192690.9|192565.9|20
1723053160000|2024-08-07 17:52:40|192693.6|192568.6|192711.1|192586.1|192717.4|192592.4|192693.6|192568.6|16
1723053170000|2024-08-07 17:52:50|192710.5|192585.5|192699.4|192574.4|192710.5|192585.5|192686.5|192561.5|14
1723053180000|2024-08-07 17:53:00|192700.6|192575.6|192697.1|192572.1|192712.6|192587.6|192697.1|192572.1|25
1723053190000|2024-08-07 17:53:10|192699.8|192574.8|192689.1|192564.1|192704.1|192579.1|192689.1|192564.1|14
1723053200000|2024-08-07 17:53:20|192688.5|192563.5|192660.7|192535.7|192703.5|192578.5|192660.7|192535.7|22
1723053210000|2024-08-07 17:53:30|192662.9|192537.9|192666|192541|192667.1|192542.1|192661.4|192536.4|19
1723053220000|2024-08-07 17:53:40|192703.6|192578.6|192687.6|192562.6|192705|192580|192687.1|192562.1|21
1723053230000|2024-08-07 17:53:50|192690.6|192565.6|192727|192602|192743.7|192618.7|192685.5|192560.5|25
1723053240000|2024-08-07 17:54:00|192727.2|192602.2|192699|192574|192727.2|192602.2|192670.6|192545.6|24
1723053250000|2024-08-07 17:54:10|192696.7|192571.7|192708.3|192583.3|192709.5|192584.5|192671.8|192546.8|28
1723053260000|2024-08-07 17:54:20|192709.6|192584.6|192710.7|192585.7|192711.4|192586.4|192705.7|192580.7|18
1723053270000|2024-08-07 17:54:30|192709.5|192584.5|192704.1|192579.1|192710.7|192585.7|192701.8|192576.8|23
1723053280000|2024-08-07 17:54:40|192704.7|192579.7|192706.7|192581.7|192708.4|192583.4|192692.9|192567.9|22
1723053290000|2024-08-07 17:54:50|192707.2|192582.2|192719.3|192594.3|192745.1|192620.1|192706.7|192581.7|12
1723053300000|2024-08-07 17:55:00|192722.9|192597.9|192745.6|192620.6|192748.5|192623.5|192722.9|192597.9|16
1723053310000|2024-08-07 17:55:10|192744.3|192619.3|192746.6|192621.6|192746.6|192621.6|192741.7|192616.7|8
1723053320000|2024-08-07 17:55:20|192749.3|192624.3|192757|192632|192759.5|192634.5|192749.3|192624.3|4
1723053330000|2024-08-07 17:55:30|192761.6|192636.6|192804.4|192679.4|192808.3|192683.3|192761.6|192636.6|19
1723053340000|2024-08-07 17:55:40|192802.8|192677.8|192804.9|192679.9|192805.6|192680.6|192790.3|192665.3|10
1723053350000|2024-08-07 17:55:50|192806.4|192681.4|192806.8|192681.8|192808.6|192683.6|192806.4|192681.4|5
1723053360000|2024-08-07 17:56:00|192796.7|192671.7|192796|192671|192796.7|192671.7|192787.8|192662.8|13
1723053370000|2024-08-07 17:56:10|192799.4|192674.4|192796.3|192671.3|192807|192682|192794.9|192669.9|11
1723053380000|2024-08-07 17:56:20|192794.9|192669.9|192800.2|192675.2|192801.8|192676.8|192794.7|192669.7|11
1723053390000|2024-08-07 17:56:30|192825.4|192700.4|192805.4|192680.4|192825.9|192700.9|192805.4|192680.4|15
1723053400000|2024-08-07 17:56:40|192808.1|192683.1|192809.2|192684.2|192816.7|192691.7|192803.9|192678.9|11
1723053410000|2024-08-07 17:56:50|192808.2|192683.2|192793.1|192668.1|192808.4|192683.4|192792.2|192667.2|23
1723053420000|2024-08-07 17:57:00|192784|192659|192755.1|192630.1|192787.4|192662.4|192755.1|192630.1|17
1723053430000|2024-08-07 17:57:10|192750.3|192625.3|192739|192614|192750.3|192625.3|192734.1|192609.1|17
1723053440000|2024-08-07 17:57:20|192738.3|192613.3|192699.7|192574.7|192738.3|192613.3|192699.7|192574.7|27
1723053450000|2024-08-07 17:57:30|192698.8|192573.8|192705.9|192580.9|192707.8|192582.8|192698.8|192573.8|18
1723053460000|2024-08-07 17:57:40|192700.8|192575.8|192723.5|192598.5|192729.9|192604.9|192700|192575|21
1723053470000|2024-08-07 17:57:50|192726.3|192601.3|192730.1|192605.1|192733.9|192608.9|192722.6|192597.6|20
1723053480000|2024-08-07 17:58:00|192730.8|192605.8|192716.7|192591.7|192730.8|192605.8|192699.9|192574.9|17
1723053490000|2024-08-07 17:58:10|192715.9|192590.9|192734.5|192609.5|192735|192610|192715.9|192590.9|18
1723053500000|2024-08-07 17:58:20|192733.7|192608.7|192777.3|192652.3|192780.9|192655.9|192733.7|192608.7|15
1723053510000|2024-08-07 17:58:30|192776.1|192651.1|192796.3|192671.3|192796.3|192671.3|192769.1|192644.1|23
1723053520000|2024-08-07 17:58:40|192795.8|192670.8|192828.3|192703.3|192842.1|192717.1|192794.3|192669.3|18
1723053530000|2024-08-07 17:58:50|192825.7|192700.7|192863.7|192738.7|192863.7|192738.7|192811.4|192686.4|25
1723053540000|2024-08-07 17:59:00|192863.1|192738.1|192843.5|192718.5|192863.8|192738.8|192843.5|192718.5|25
1723053550000|2024-08-07 17:59:10|192844.2|192719.2|192822.6|192697.6|192844.2|192719.2|192806.4|192681.4|28
1723053560000|2024-08-07 17:59:20|192821.6|192696.6|192838.5|192713.5|192854.2|192729.2|192807.5|192682.5|29
1723053570000|2024-08-07 17:59:30|192840.9|192715.9|192821.1|192696.1|192860|192735|192821.1|192696.1|31
1723053580000|2024-08-07 17:59:40|192823.3|192698.3|192834.6|192709.6|192836.1|192711.1|192823.2|192698.2|12
1723053590000|2024-08-07 17:59:50|192835.1|192710.1|192820.1|192695.1|192835.2|192710.2|192819.1|192694.1|15
1723053600000|2024-08-07 18:00:00|192820.8|192695.8|192860.5|192735.5|192869.1|192744.1|192820.8|192695.8|24
1723053610000|2024-08-07 18:00:10|192853.8|192728.8|192898.4|192773.4|192904.2|192779.2|192837.5|192712.5|31
1723053620000|2024-08-07 18:00:20|192902|192777|192827.1|192702.1|192902|192777|192826.5|192701.5|28
1723053630000|2024-08-07 18:00:30|192829|192704|192828.4|192703.4|192856.5|192731.5|192827.6|192702.6|16
1723053640000|2024-08-07 18:00:40|192831.3|192706.3|192862.7|192737.7|192863.2|192738.2|192831.3|192706.3|17
1723053650000|2024-08-07 18:00:50|192861.5|192736.5|192889|192764|192891.5|192766.5|192860.9|192735.9|24
1723053660000|2024-08-07 18:01:00|192889.2|192764.2|192901.3|192776.3|192901.3|192776.3|192886.3|192761.3|23
1723053670000|2024-08-07 18:01:10|192901.9|192776.9|192981.3|192856.3|192982.8|192857.8|192901.9|192776.9|28
1723053680000|2024-08-07 18:01:20|192980.3|192855.3|192968.7|192843.7|192981.6|192856.6|192934.9|192809.9|20
1723053690000|2024-08-07 18:01:30|192960.5|192835.5|192926.8|192801.8|192960.5|192835.5|192925.9|192800.9|23
1723053700000|2024-08-07 18:01:40|192928|192803|192937.7|192812.7|192943.4|192818.4|192927.7|192802.7|19
1723053710000|2024-08-07 18:01:50|192944.1|192819.1|192974.8|192849.8|192974.9|192849.9|192933.2|192808.2|26
1723053720000|2024-08-07 18:02:00|192973.2|192848.2|192920.5|192795.5|192978.3|192853.3|192920.5|192795.5|18
1723053730000|2024-08-07 18:02:10|192921.5|192796.5|192929.9|192804.9|192938.2|192813.2|192901.9|192776.9|19
1723053740000|2024-08-07 18:02:20|192926.3|192801.3|192909.8|192784.8|192926.3|192801.3|192898.4|192773.4|20
1723053750000|2024-08-07 18:02:30|192912.6|192787.6|192852.2|192727.2|192930.9|192805.9|192849.5|192724.5|29
1723053760000|2024-08-07 18:02:40|192853.2|192728.2|192856|192731|192862|192737|192853.2|192728.2|12
1723053770000|2024-08-07 18:02:50|192856.5|192731.5|192903.9|192778.9|192907.3|192782.3|192856.5|192731.5|13
1723053780000|2024-08-07 18:03:00|192902.9|192777.9|192850.7|192725.7|192903.3|192778.3|192845.8|192720.8|30
1723053790000|2024-08-07 18:03:10|192852.5|192727.5|192827.6|192702.6|192858.3|192733.3|192824.1|192699.1|22
1723053800000|2024-08-07 18:03:20|192828.4|192703.4|192827.2|192702.2|192835|192710|192809|192684|19
1723053810000|2024-08-07 18:03:30|192828.1|192703.1|192853.6|192728.6|192853.6|192728.6|192815.4|192690.4|20
1723053820000|2024-08-07 18:03:40|192852.8|192727.8|192846.8|192721.8|192852.8|192727.8|192844.5|192719.5|13
1723053830000|2024-08-07 18:03:50|192853.4|192728.4|192864|192739|192866.2|192741.2|192847.6|192722.6|16
1723053840000|2024-08-07 18:04:00|192864.8|192739.8|192911|192786|192926.3|192801.3|192864.8|192739.8|23
1723053850000|2024-08-07 18:04:10|192911.9|192786.9|192886|192761|192919.8|192794.8|192857.5|192732.5|20
1723053860000|2024-08-07 18:04:20|192885.1|192760.1|192895.4|192770.4|192896.8|192771.8|192885.1|192760.1|11
1723053870000|2024-08-07 18:04:30|192892.2|192767.2|192869.9|192744.9|192893.4|192768.4|192869.9|192744.9|16
1723053880000|2024-08-07 18:04:40|192869.5|192744.5|192882.2|192757.2|192891.3|192766.3|192860.7|192735.7|23
1723053890000|2024-08-07 18:04:50|192882.4|192757.4|192875.5|192750.5|192886.1|192761.1|192858.5|192733.5|30
1723053900000|2024-08-07 18:05:00|192875.7|192750.7|192822.5|192697.5|192875.7|192750.7|192821.1|192696.1|26
1723053910000|2024-08-07 18:05:10|192823.8|192698.8|192855|192730|192855|192730|192823.8|192698.8|18
1723053920000|2024-08-07 18:05:20|192859.7|192734.7|192827.1|192702.1|192859.7|192734.7|192825.2|192700.2|16
1723053930000|2024-08-07 18:05:30|192827.8|192702.8|192820.7|192695.7|192837.3|192712.3|192808.5|192683.5|27
1723053940000|2024-08-07 18:05:40|192817.4|192692.4|192866.9|192741.9|192866.9|192741.9|192815.3|192690.3|22
1723053950000|2024-08-07 18:05:50|192866.6|192741.6|192867.7|192742.7|192868.9|192743.9|192860.8|192735.8|15
1723053960000|2024-08-07 18:06:00|192888.1|192763.1|192897.5|192772.5|192898.6|192773.6|192882.9|192757.9|16
1723053970000|2024-08-07 18:06:10|192897.1|192772.1|192907.7|192782.7|192907.7|192782.7|192876.9|192751.9|17
1723053980000|2024-08-07 18:06:20|192908.7|192783.7|192924.2|192799.2|192934.8|192809.8|192908.7|192783.7|19
1723053990000|2024-08-07 18:06:30|192929.5|192804.5|192923.2|192798.2|192929.6|192804.6|192916.1|192791.1|22
1723054000000|2024-08-07 18:06:40|192924.6|192799.6|192921.7|192796.7|192924.6|192799.6|192912.4|192787.4|12
1723054010000|2024-08-07 18:06:50|192920.3|192795.3|192883.5|192758.5|192920.3|192795.3|192877.8|192752.8|21
1723054020000|2024-08-07 18:07:00|192881.7|192756.7|192894.8|192769.8|192898.3|192773.3|192881.7|192756.7|9
1723054030000|2024-08-07 18:07:10|192895.6|192770.6|192896.1|192771.1|192906.2|192781.2|192895.6|192770.6|14
1723054040000|2024-08-07 18:07:20|192895.3|192770.3|192933.8|192808.8|192933.8|192808.8|192895.3|192770.3|19
1723054050000|2024-08-07 18:07:30|192933.9|192808.9|192955.4|192830.4|192959.6|192834.6|192933.9|192808.9|17
1723054060000|2024-08-07 18:07:40|192954.3|192829.3|192953.5|192828.5|192986.2|192861.2|192932|192807|27
1723054070000|2024-08-07 18:07:50|192953.3|192828.3|192969.9|192844.9|192969.9|192844.9|192948.3|192823.3|16
1723054080000|2024-08-07 18:08:00|192970.1|192845.1|192943.7|192818.7|192975.5|192850.5|192943.7|192818.7|27
1723054090000|2024-08-07 18:08:10|192941.2|192816.2|192900.9|192775.9|192941.2|192816.2|192895.7|192770.7|22
1723054100000|2024-08-07 18:08:20|192902.1|192777.1|192930.2|192805.2|192936.1|192811.1|192879.7|192754.7|23
1723054110000|2024-08-07 18:08:30|192940.4|192815.4|192902.3|192777.3|192940.4|192815.4|192901.4|192776.4|20
1723054120000|2024-08-07 18:08:40|192902.2|192777.2|192924.1|192799.1|192929.6|192804.6|192902.2|192777.2|16
1723054130000|2024-08-07 18:08:50|192923.5|192798.5|192917.4|192792.4|192932.1|192807.1|192902.6|192777.6|18
1723054140000|2024-08-07 18:09:00|192916.8|192791.8|192898.9|192773.9|192916.8|192791.8|192898.7|192773.7|11
1723054150000|2024-08-07 18:09:10|192900|192775|192904.7|192779.7|192904.7|192779.7|192899.6|192774.6|15
1723054160000|2024-08-07 18:09:20|192905.5|192780.5|192926|192801|192930.3|192805.3|192905.5|192780.5|7
1723054170000|2024-08-07 18:09:30|192924.4|192799.4|192950|192825|192950|192825|192924.4|192799.4|16
1723054180000|2024-08-07 18:09:40|192948.4|192823.4|192971.1|192846.1|192976.2|192851.2|192948.4|192823.4|15
1723054190000|2024-08-07 18:09:50|192970.9|192845.9|192965.1|192840.1|192975.8|192850.8|192959.1|192834.1|18
1723054200000|2024-08-07 18:10:00|192959.1|192834.1|192921.5|192796.5|192963.6|192838.6|192920.8|192795.8|23
1723054210000|2024-08-07 18:10:10|192921.9|192796.9|192953.4|192828.4|192965|192840|192921.5|192796.5|22
1723054220000|2024-08-07 18:10:20|192948.8|192823.8|192973.7|192848.7|192978.5|192853.5|192948.1|192823.1|21
1723054230000|2024-08-07 18:10:30|192974.3|192849.3|192981|192856|192988.6|192863.6|192974.3|192849.3|18
1723054240000|2024-08-07 18:10:40|192983.7|192858.7|192974.6|192849.6|192984.6|192859.6|192974.2|192849.2|21
1723054250000|2024-08-07 18:10:50|192975.3|192850.3|192963.4|192838.4|192975.6|192850.6|192963.2|192838.2|12
1723054260000|2024-08-07 18:11:00|192961.9|192836.9|192983.5|192858.5|192997.7|192872.7|192952.3|192827.3|22
1723054270000|2024-08-07 18:11:10|192985.1|192860.1|192989.3|192864.3|192993.4|192868.4|192985.1|192860.1|13
1723054280000|2024-08-07 18:11:20|192989.5|192864.5|193007|192882|193019.8|192894.8|192989.5|192864.5|21
1723054290000|2024-08-07 18:11:30|193008|192883|193027.6|192902.6|193027.6|192902.6|193008|192883|5
1723054300000|2024-08-07 18:11:40|193027.2|192902.2|193007.3|192882.3|193027.2|192902.2|193006.1|192881.1|15
1723054310000|2024-08-07 18:11:50|193006.5|192881.5|193007.3|192882.3|193008.4|192883.4|193006.5|192881.5|4
1723054320000|2024-08-07 18:12:00|193006.5|192881.5|192973.1|192848.1|193006.5|192881.5|192959.4|192834.4|20
1723054330000|2024-08-07 18:12:10|192973.6|192848.6|192974.4|192849.4|192974.4|192849.4|192968.4|192843.4|9
1723054340000|2024-08-07 18:12:20|192976|192851|192978.8|192853.8|192979.3|192854.3|192976|192851|4
1723054350000|2024-08-07 18:12:30|192979.7|192854.7|193009.1|192884.1|193018.5|192893.5|192979.7|192854.7|15
1723054360000|2024-08-07 18:12:40|193006.9|192881.9|193003.4|192878.4|193014.6|192889.6|193002.1|192877.1|22
1723054370000|2024-08-07 18:12:50|193003.9|192878.9|193009.2|192884.2|193016.7|192891.7|193003.9|192878.9|13
1723054380000|2024-08-07 18:13:00|193009|192884|193023.2|192898.2|193033|192908|193007.3|192882.3|18
1723054390000|2024-08-07 18:13:10|193023.8|192898.8|193015.5|192890.5|193034.7|192909.7|193011.2|192886.2|22
1723054400000|2024-08-07 18:13:20|193015.2|192890.2|193010.1|192885.1|193019.4|192894.4|193010.1|192885.1|13
1723054410000|2024-08-07 18:13:30|193011.9|192886.9|193026.2|192901.2|193039.4|192914.4|193011.9|192886.9|17
1723054420000|2024-08-07 18:13:40|193025.8|192900.8|193011.8|192886.8|193025.8|192900.8|193010.9|192885.9|17
1723054430000|2024-08-07 18:13:50|193012.2|192887.2|193010.2|192885.2|193012.2|192887.2|193003.5|192878.5|11
1723054440000|2024-08-07 18:14:00|193010.6|192885.6|192997.6|192872.6|193010.6|192885.6|192977.1|192852.1|25
1723054450000|2024-08-07 18:14:10|192997.9|192872.9|192996.6|192871.6|193000.9|192875.9|192990.8|192865.8|21
1723054460000|2024-08-07 18:14:20|192995.8|192870.8|192979.4|192854.4|192995.8|192870.8|192941.3|192816.3|18
1723054470000|2024-08-07 18:14:30|192981.4|192856.4|192986.5|192861.5|192987.4|192862.4|192981.4|192856.4|8
1723054480000|2024-08-07 18:14:40|192986.6|192861.6|193009.1|192884.1|193011.3|192886.3|192977.9|192852.9|13
1723054490000|2024-08-07 18:14:50|193012.3|192887.3|192986.2|192861.2|193012.3|192887.3|192979.7|192854.7|14
1723054500000|2024-08-07 18:15:00|192985.5|192860.5|192987.9|192862.9|192987.9|192862.9|192977.5|192852.5|20
1723054510000|2024-08-07 18:15:10|192987.6|192862.6|193012.3|192887.3|193016.7|192891.7|192987.6|192862.6|23
1723054520000|2024-08-07 18:15:20|193010.1|192885.1|192998.9|192873.9|193022.4|192897.4|192998.9|192873.9|15
1723054530000|2024-08-07 18:15:30|193000.2|192875.2|193037.3|192912.3|193037.3|192912.3|192982.3|192857.3|16
1723054540000|2024-08-07 18:15:40|193010|192885|192985.7|192860.7|193010|192885|192981.9|192856.9|17
1723054550000|2024-08-07 18:15:50|192986|192861|192955.3|192830.3|192986|192861|192932.1|192807.1|24
1723054560000|2024-08-07 18:16:00|192953.4|192828.4|192971.9|192846.9|192971.9|192846.9|192953.4|192828.4|15
1723054570000|2024-08-07 18:16:10|192971.7|192846.7|192977.1|192852.1|192981.8|192856.8|192971.7|192846.7|19
1723054580000|2024-08-07 18:16:20|192973.6|192848.6|192975.1|192850.1|192982.1|192857.1|192972.6|192847.6|18
1723054590000|2024-08-07 18:16:30|192980|192855|192945.4|192820.4|192990.5|192865.5|192941.1|192816.1|18
1723054600000|2024-08-07 18:16:40|192939.7|192814.7|192945.4|192820.4|192945.4|192820.4|192939.7|192814.7|12
1723054610000|2024-08-07 18:16:50|192945.7|192820.7|192917.3|192792.3|192945.7|192820.7|192905.8|192780.8|21
1723054620000|2024-08-07 18:17:00|192916.5|192791.5|192885.7|192760.7|192917.3|192792.3|192885.7|192760.7|18
1723054630000|2024-08-07 18:17:10|192881.5|192756.5|192836.3|192711.3|192881.5|192756.5|192833.7|192708.7|27
1723054640000|2024-08-07 18:17:20|192836.9|192711.9|192816.6|192691.6|192850.1|192725.1|192814|192689|23
1723054650000|2024-08-07 18:17:30|192816.7|192691.7|192783.9|192658.9|192816.7|192691.7|192783.9|192658.9|16
1723054660000|2024-08-07 18:17:40|192781.9|192656.9|192712.4|192587.4|192781.9|192656.9|192712.4|192587.4|25
1723054670000|2024-08-07 18:17:50|192710.8|192585.8|192733.7|192608.7|192747.3|192622.3|192710.8|192585.8|16
1723054680000|2024-08-07 18:18:00|192731|192606|192757.6|192632.6|192781.8|192656.8|192726.8|192601.8|22
1723054690000|2024-08-07 18:18:10|192755.2|192630.2|192743.1|192618.1|192757.4|192632.4|192728.3|192603.3|21
1723054700000|2024-08-07 18:18:20|192742.3|192617.3|192795.9|192670.9|192798.7|192673.7|192741.1|192616.1|25
1723054710000|2024-08-07 18:18:30|192786.9|192661.9|192798.2|192673.2|192798.2|192673.2|192786|192661|21
1723054720000|2024-08-07 18:18:40|192799.9|192674.9|192798.1|192673.1|192804.1|192679.1|192796.8|192671.8|16
1723054730000|2024-08-07 18:18:50|192797.4|192672.4|192821.9|192696.9|192821.9|192696.9|192778.5|192653.5|15
1723054740000|2024-08-07 18:19:00|192820.7|192695.7|192850.4|192725.4|192853.5|192728.5|192816.5|192691.5|15
1723054750000|2024-08-07 18:19:10|192848.9|192723.9|192844.1|192719.1|192853.9|192728.9|192827.9|192702.9|21
1723054760000|2024-08-07 18:19:20|192842.8|192717.8|192853.2|192728.2|192853.8|192728.8|192832.4|192707.4|17
1723054770000|2024-08-07 18:19:30|192853.6|192728.6|192802.5|192677.5|192859|192734|192802.5|192677.5|16
1723054780000|2024-08-07 18:19:40|192799.9|192674.9|192753.8|192628.8|192803.4|192678.4|192750.7|192625.7|21
1723054790000|2024-08-07 18:19:50|192754.1|192629.1|192759.5|192634.5|192773.5|192648.5|192753.9|192628.9|19
1723054800000|2024-08-07 18:20:00|192763.5|192638.5|192772.1|192647.1|192772.2|192647.2|192746.3|192621.3|18
1723054810000|2024-08-07 18:20:10|192772.9|192647.9|192801|192676|192807.2|192682.2|192772.9|192647.9|17
1723054820000|2024-08-07 18:20:20|192802.2|192677.2|192807.5|192682.5|192814.2|192689.2|192799.3|192674.3|21
1723054830000|2024-08-07 18:20:30|192807.7|192682.7|192802.8|192677.8|192847.1|192722.1|192802.8|192677.8|25
1723054840000|2024-08-07 18:20:40|192802.4|192677.4|192803.5|192678.5|192803.6|192678.6|192798.8|192673.8|13
1723054850000|2024-08-07 18:20:50|192806.7|192681.7|192848.6|192723.6|192849.4|192724.4|192806.7|192681.7|14
1723054860000|2024-08-07 18:21:00|192848.2|192723.2|192808|192683|192848.2|192723.2|192789.2|192664.2|28
1723054870000|2024-08-07 18:21:10|192808.5|192683.5|192812.5|192687.5|192813.9|192688.9|192808.5|192683.5|9
1723054880000|2024-08-07 18:21:20|192813.6|192688.6|192842.6|192717.6|192848.6|192723.6|192813.6|192688.6|18
1723054890000|2024-08-07 18:21:30|192842.8|192717.8|192792.6|192667.6|192844.3|192719.3|192790.5|192665.5|21
1723054900000|2024-08-07 18:21:40|192792.5|192667.5|192769.2|192644.2|192792.5|192667.5|192766.5|192641.5|17
1723054910000|2024-08-07 18:21:50|192769.3|192644.3|192783.5|192658.5|192790|192665|192769.3|192644.3|16
1723054920000|2024-08-07 18:22:00|192782.8|192657.8|192757.3|192632.3|192782.8|192657.8|192754.5|192629.5|20
1723054930000|2024-08-07 18:22:10|192758.2|192633.2|192748.3|192623.3|192767.1|192642.1|192746.5|192621.5|28
1723054940000|2024-08-07 18:22:20|192748.7|192623.7|192728.9|192603.9|192767.5|192642.5|192711.8|192586.8|25
1723054950000|2024-08-07 18:22:30|192730.4|192605.4|192726.1|192601.1|192730.4|192605.4|192722.6|192597.6|7
1723054960000|2024-08-07 18:22:40|192726.2|192601.2|192715.8|192590.8|192743.6|192618.6|192714.4|192589.4|16
1723054970000|2024-08-07 18:22:50|192709|192584|192710.5|192585.5|192712.3|192587.3|192687|192562|22
1723054980000|2024-08-07 18:23:00|192710.9|192585.9|192701.1|192576.1|192710.9|192585.9|192701.1|192576.1|7
1723054990000|2024-08-07 18:23:10|192700.6|192575.6|192667.2|192542.2|192700.6|192575.6|192665.9|192540.9|15
1723055000000|2024-08-07 18:23:20|192666.8|192541.8|192662.4|192537.4|192666.8|192541.8|192657.9|192532.9|12
1723055010000|2024-08-07 18:23:30|192662.8|192537.8|192666.2|192541.2|192684.5|192559.5|192662.8|192537.8|19
1723055020000|2024-08-07 18:23:40|192666.9|192541.9|192663.3|192538.3|192669|192544|192663.3|192538.3|15
1723055030000|2024-08-07 18:23:50|192664|192539|192668.4|192543.4|192670.7|192545.7|192664|192539|17
1723055040000|2024-08-07 18:24:00|192670.1|192545.1|192672.8|192547.8|192675.1|192550.1|192667.9|192542.9|17
1723055050000|2024-08-07 18:24:10|192672.7|192547.7|192683.7|192558.7|192685.8|192560.8|192672.7|192547.7|13
1723055060000|2024-08-07 18:24:20|192684.1|192559.1|192672.5|192547.5|192684.1|192559.1|192672.5|192547.5|10
1723055070000|2024-08-07 18:24:30|192671.7|192546.7|192662.7|192537.7|192671.7|192546.7|192662.7|192537.7|11
1723055080000|2024-08-07 18:24:40|192659.9|192534.9|192651.3|192526.3|192668.4|192543.4|192641.2|192516.2|26
1723055090000|2024-08-07 18:24:50|192652.8|192527.8|192663.1|192538.1|192665.1|192540.1|192649.4|192524.4|12
1723055100000|2024-08-07 18:25:00|192662.1|192537.1|192634.5|192509.5|192664.4|192539.4|192634.5|192509.5|25
1723055110000|2024-08-07 18:25:10|192635.3|192510.3|192636.4|192511.4|192656.2|192531.2|192635.3|192510.3|22
1723055120000|2024-08-07 18:25:20|192634.6|192509.6|192589.3|192464.3|192634.6|192509.6|192589.3|192464.3|14
1723055130000|2024-08-07 18:25:30|192576.6|192451.6|192573.2|192448.2|192592.9|192467.9|192563.6|192438.6|26
1723055140000|2024-08-07 18:25:40|192574.1|192449.1|192521.1|192396.1|192575.8|192450.8|192518.2|192393.2|17
1723055150000|2024-08-07 18:25:50|192522.4|192397.4|192538.5|192413.5|192541.9|192416.9|192522.4|192397.4|24
1723055160000|2024-08-07 18:26:00|192537.3|192412.3|192550.4|192425.4|192554.1|192429.1|192537.3|192412.3|15
1723055170000|2024-08-07 18:26:10|192548.9|192423.9|192522|192397|192548.9|192423.9|192521|192396|10
1723055180000|2024-08-07 18:26:20|192521.4|192396.4|192513.9|192388.9|192521.4|192396.4|192511.9|192386.9|13
1723055190000|2024-08-07 18:26:30|192514.6|192389.6|192490.3|192365.3|192526.2|192401.2|192486.8|192361.8|17
1723055200000|2024-08-07 18:26:40|192488.9|192363.9|192484.9|192359.9|192498.5|192373.5|192480|192355|15
1723055210000|2024-08-07 18:26:50|192483.8|192358.8|192507.5|192382.5|192509.7|192384.7|192483.8|192358.8|11
1723055220000|2024-08-07 18:27:00|192507.9|192382.9|192484.8|192359.8|192511.4|192386.4|192483.4|192358.4|24
1723055230000|2024-08-07 18:27:10|192485.5|192360.5|192505.6|192380.6|192509.4|192384.4|192485.5|192360.5|25
1723055240000|2024-08-07 18:27:20|192506.2|192381.2|192509.8|192384.8|192509.8|192384.8|192505.2|192380.2|9
1723055250000|2024-08-07 18:27:30|192513.1|192388.1|192579.7|192454.7|192585.1|192460.1|192513.1|192388.1|19
1723055260000|2024-08-07 18:27:40|192609.9|192484.9|192633.4|192508.4|192635.4|192510.4|192598.5|192473.5|26
1723055270000|2024-08-07 18:27:50|192614.7|192489.7|192585.7|192460.7|192614.8|192489.8|192582.2|192457.2|28
1723055280000|2024-08-07 18:28:00|192586.2|192461.2|192554.9|192429.9|192587.1|192462.1|192554.9|192429.9|25
1723055290000|2024-08-07 18:28:10|192555.8|192430.8|192587.3|192462.3|192589.1|192464.1|192549.1|192424.1|29
1723055300000|2024-08-07 18:28:20|192588.3|192463.3|192613.5|192488.5|192619.7|192494.7|192588.3|192463.3|30
1723055310000|2024-08-07 18:28:30|192614.9|192489.9|192592.2|192467.2|192628.6|192503.6|192587.4|192462.4|22
1723055320000|2024-08-07 18:28:40|192589.1|192464.1|192596.4|192471.4|192597.1|192472.1|192581.6|192456.6|16
1723055330000|2024-08-07 18:28:50|192594.5|192469.5|192595.6|192470.6|192597.1|192472.1|192585.5|192460.5|21
1723055340000|2024-08-07 18:29:00|192593.9|192468.9|192596|192471|192605.5|192480.5|192593.7|192468.7|19
1723055350000|2024-08-07 18:29:10|192595.8|192470.8|192594.7|192469.7|192597.9|192472.9|192573.6|192448.6|22
1723055360000|2024-08-07 18:29:20|192592|192467|192624.5|192499.5|192630.6|192505.6|192591.2|192466.2|19
1723055370000|2024-08-07 18:29:30|192623.3|192498.3|192616|192491|192623.3|192498.3|192608|192483|20
1723055380000|2024-08-07 18:29:40|192617.7|192492.7|192608.3|192483.3|192621.3|192496.3|192604.6|192479.6|16
1723055390000|2024-08-07 18:29:50|192606.4|192481.4|192621.4|192496.4|192621.4|192496.4|192605.9|192480.9|13
1723055400000|2024-08-07 18:30:00|192629.8|192504.8|192745.5|192620.5|192747.6|192622.6|192629.8|192504.8|27
1723055410000|2024-08-07 18:30:10|192743.7|192618.7|192754.4|192629.4|192779.1|192654.1|192735.3|192610.3|28
1723055420000|2024-08-07 18:30:20|192749.3|192624.3|192701.6|192576.6|192749.3|192624.3|192694.4|192569.4|24
1723055430000|2024-08-07 18:30:30|192702.2|192577.2|192739.3|192614.3|192739.3|192614.3|192673.4|192548.4|22
1723055440000|2024-08-07 18:30:40|192742.1|192617.1|192751.5|192626.5|192760.4|192635.4|192738.3|192613.3|27
1723055450000|2024-08-07 18:30:50|192751.8|192626.8|192722.1|192597.1|192754.2|192629.2|192722.1|192597.1|26
1723055460000|2024-08-07 18:31:00|192724.2|192599.2|192670.8|192545.8|192734.9|192609.9|192670.8|192545.8|28
1723055470000|2024-08-07 18:31:10|192671.7|192546.7|192680.9|192555.9|192683.8|192558.8|192670.4|192545.4|18
1723055480000|2024-08-07 18:31:20|192687|192562|192725.6|192600.6|192726.2|192601.2|192684|192559|23
1723055490000|2024-08-07 18:31:30|192740.4|192615.4|192746.9|192621.9|192756.3|192631.3|192737.5|192612.5|25
1723055500000|2024-08-07 18:31:40|192745.6|192620.6|192771.3|192646.3|192771.3|192646.3|192740|192615|20
1723055510000|2024-08-07 18:31:50|192769.4|192644.4|192739.7|192614.7|192771.9|192646.9|192737.4|192612.4|17
1723055520000|2024-08-07 18:32:00|192740.5|192615.5|192721.3|192596.3|192741.6|192616.6|192720.4|192595.4|24
1723055530000|2024-08-07 18:32:10|192726.2|192601.2|192780.4|192655.4|192780.4|192655.4|192722.9|192597.9|20
1723055540000|2024-08-07 18:32:20|192778.7|192653.7|192775.4|192650.4|192779.6|192654.6|192771.9|192646.9|13
1723055550000|2024-08-07 18:32:30|192777.1|192652.1|192798.7|192673.7|192803.1|192678.1|192775.4|192650.4|12
1723055560000|2024-08-07 18:32:40|192802.8|192677.8|192838.1|192713.1|192853.2|192728.2|192800.1|192675.1|26
1723055570000|2024-08-07 18:32:50|192838.6|192713.6|192841.4|192716.4|192853.4|192728.4|192818.1|192693.1|19
1723055580000|2024-08-07 18:33:00|192842.6|192717.6|192778.8|192653.8|192842.6|192717.6|192761.5|192636.5|28
1723055590000|2024-08-07 18:33:10|192780|192655|192743.2|192618.2|192781.5|192656.5|192732|192607|23
1723055600000|2024-08-07 18:33:20|192742|192617|192781.1|192656.1|192781.8|192656.8|192742|192617|22
1723055610000|2024-08-07 18:33:30|192782.1|192657.1|192792.6|192667.6|192792.7|192667.7|192782.1|192657.1|18
1723055620000|2024-08-07 18:33:40|192788.9|192663.9|192786|192661|192789.9|192664.9|192785.1|192660.1|11
1723055630000|2024-08-07 18:33:50|192785.7|192660.7|192786.8|192661.8|192786.8|192661.8|192770.6|192645.6|10
1723055640000|2024-08-07 18:34:00|192798|192673|192810.6|192685.6|192812.5|192687.5|192784.7|192659.7|16
1723055650000|2024-08-07 18:34:10|192810.2|192685.2|192850.3|192725.3|192850.3|192725.3|192810.2|192685.2|21
1723055660000|2024-08-07 18:34:20|192849.1|192724.1|192842.7|192717.7|192850.8|192725.8|192842.6|192717.6|18
1723055670000|2024-08-07 18:34:30|192843.3|192718.3|192848.7|192723.7|192853.9|192728.9|192843.3|192718.3|17
1723055680000|2024-08-07 18:34:40|192847.1|192722.1|192810.6|192685.6|192847.1|192722.1|192803.3|192678.3|18
1723055690000|2024-08-07 18:34:50|192809.7|192684.7|192795.7|192670.7|192809.7|192684.7|192782.5|192657.5|18
1723055700000|2024-08-07 18:35:00|192796.5|192671.5|192779.6|192654.6|192807.4|192682.4|192771.8|192646.8|21
1723055710000|2024-08-07 18:35:10|192780.4|192655.4|192769.7|192644.7|192780.4|192655.4|192766.5|192641.5|18
1723055720000|2024-08-07 18:35:20|192771.3|192646.3|192775.5|192650.5|192775.5|192650.5|192771.1|192646.1|7
1723055730000|2024-08-07 18:35:30|192779.6|192654.6|192818.4|192693.4|192822|192697|192779.6|192654.6|22
1723055740000|2024-08-07 18:35:40|192816.9|192691.9|192822.4|192697.4|192840.9|192715.9|192816.9|192691.9|18
1723055750000|2024-08-07 18:35:50|192823.9|192698.9|192818|192693|192831.8|192706.8|192817.5|192692.5|17
1723055760000|2024-08-07 18:36:00|192815.6|192690.6|192776.5|192651.5|192815.6|192690.6|192776.5|192651.5|19
1723055770000|2024-08-07 18:36:10|192775.7|192650.7|192741.4|192616.4|192775.7|192650.7|192741.4|192616.4|15
1723055780000|2024-08-07 18:36:20|192735.2|192610.2|192740.1|192615.1|192747|192622|192735.2|192610.2|13
1723055790000|2024-08-07 18:36:30|192740.7|192615.7|192799.6|192674.6|192801|192676|192740.7|192615.7|21
1723055800000|2024-08-07 18:36:40|192785.1|192660.1|192762.7|192637.7|192797.1|192672.1|192761.1|192636.1|27
1723055810000|2024-08-07 18:36:50|192763.4|192638.4|192796.9|192671.9|192799.5|192674.5|192762.8|192637.8|26
1723055820000|2024-08-07 18:37:00|192797.6|192672.6|192821.1|192696.1|192822.7|192697.7|192797.6|192672.6|23
1723055830000|2024-08-07 18:37:10|192822.9|192697.9|192838.5|192713.5|192841.8|192716.8|192822.9|192697.9|17
1723055840000|2024-08-07 18:37:20|192838|192713|192790.7|192665.7|192838|192713|192786.2|192661.2|21
1723055850000|2024-08-07 18:37:30|192790.6|192665.6|192745.6|192620.6|192790.6|192665.6|192745.4|192620.4|21
1723055860000|2024-08-07 18:37:40|192747.1|192622.1|192706.8|192581.8|192766|192641|192706.8|192581.8|24
1723055870000|2024-08-07 18:37:50|192705.9|192580.9|192692.5|192567.5|192705.9|192580.9|192688.1|192563.1|23
1723055880000|2024-08-07 18:38:00|192703.1|192578.1|192703.3|192578.3|192715.1|192590.1|192694.8|192569.8|28
1723055890000|2024-08-07 18:38:10|192704.3|192579.3|192711.4|192586.4|192722.1|192597.1|192704.3|192579.3|17
1723055900000|2024-08-07 18:38:20|192712.9|192587.9|192706.7|192581.7|192716.8|192591.8|192703.9|192578.9|17
1723055910000|2024-08-07 18:38:30|192704.7|192579.7|192676|192551|192706.8|192581.8|192673.5|192548.5|15
1723055920000|2024-08-07 18:38:40|192678.7|192553.7|192716.7|192591.7|192716.7|192591.7|192678.7|192553.7|19
1723055930000|2024-08-07 18:38:50|192716.5|192591.5|192804.9|192679.9|192814.8|192689.8|192716.1|192591.1|28
1723055940000|2024-08-07 18:39:00|192807.4|192682.4|192789.6|192664.6|192808.2|192683.2|192779|192654|18
1723055950000|2024-08-07 18:39:10|192790.8|192665.8|192791.7|192666.7|192796.9|192671.9|192789.7|192664.7|13
1723055960000|2024-08-07 18:39:20|192790.9|192665.9|192750.7|192625.7|192792|192667|192749.6|192624.6|21
1723055970000|2024-08-07 18:39:30|192749|192624|192792.6|192667.6|192795.9|192670.9|192749|192624|13
1723055980000|2024-08-07 18:39:40|192794.1|192669.1|192755.6|192630.6|192795|192670|192748.7|192623.7|20
1723055990000|2024-08-07 18:39:50|192754.8|192629.8|192725|192600|192754.8|192629.8|192713.6|192588.6|23
1723056000000|2024-08-07 18:40:00|192726|192601|192717.8|192592.8|192726|192601|192717.8|192592.8|9
1723056010000|2024-08-07 18:40:10|192711.7|192586.7|192680.5|192555.5|192713.7|192588.7|192679|192554|16
1723056020000|2024-08-07 18:40:20|192682.9|192557.9|192710.6|192585.6|192728.8|192603.8|192682.9|192557.9|24
1723056030000|2024-08-07 18:40:30|192709.6|192584.6|192719.7|192594.7|192719.7|192594.7|192707.6|192582.6|11
1723056040000|2024-08-07 18:40:40|192721.9|192596.9|192689.7|192564.7|192730.1|192605.1|192685.3|192560.3|19
1723056050000|2024-08-07 18:40:50|192691.7|192566.7|192721.5|192596.5|192723.3|192598.3|192691.7|192566.7|18
1723056060000|2024-08-07 18:41:00|192724.4|192599.4|192714.4|192589.4|192742.4|192617.4|192714.4|192589.4|25
1723056070000|2024-08-07 18:41:10|192713.7|192588.7|192723.4|192598.4|192724.6|192599.6|192687.7|192562.7|17
1723056080000|2024-08-07 18:41:20|192723.7|192598.7|192761|192636|192787.7|192662.7|192720.4|192595.4|23
1723056090000|2024-08-07 18:41:30|192766.5|192641.5|192768.5|192643.5|192773|192648|192756.8|192631.8|20
1723056100000|2024-08-07 18:41:40|192769.2|192644.2|192758.5|192633.5|192781.3|192656.3|192752.8|192627.8|20
1723056110000|2024-08-07 18:41:50|192769.2|192644.2|192750.2|192625.2|192769.2|192644.2|192747.7|192622.7|11
1723056120000|2024-08-07 18:42:00|192752|192627|192770.5|192645.5|192774.5|192649.5|192752|192627|17
1723056130000|2024-08-07 18:42:10|192768.9|192643.9|192755.2|192630.2|192770|192645|192752.3|192627.3|10
1723056140000|2024-08-07 18:42:20|192754.4|192629.4|192779.5|192654.5|192782.5|192657.5|192753.4|192628.4|17
1723056150000|2024-08-07 18:42:30|192781.4|192656.4|192790.8|192665.8|192790.8|192665.8|192781.4|192656.4|10
1723056160000|2024-08-07 18:42:40|192792.4|192667.4|192860.7|192735.7|192860.7|192735.7|192792.4|192667.4|16
1723056170000|2024-08-07 18:42:50|192859.8|192734.8|192833.2|192708.2|192860.3|192735.3|192833.2|192708.2|18
1723056180000|2024-08-07 18:43:00|192834.2|192709.2|192850.3|192725.3|192851|192726|192834.2|192709.2|16
1723056190000|2024-08-07 18:43:10|192849.6|192724.6|192819.7|192694.7|192849.6|192724.6|192816.8|192691.8|13
1723056200000|2024-08-07 18:43:20|192821.1|192696.1|192849.1|192724.1|192851.4|192726.4|192821.1|192696.1|19
1723056210000|2024-08-07 18:43:30|192848.2|192723.2|192859.2|192734.2|192860.4|192735.4|192844.5|192719.5|24
1723056220000|2024-08-07 18:43:40|192858.6|192733.6|192840.3|192715.3|192858.6|192733.6|192840.3|192715.3|19
1723056230000|2024-08-07 18:43:50|192839.7|192714.7|192861.8|192736.8|192861.8|192736.8|192838.9|192713.9|17
1723056240000|2024-08-07 18:44:00|192876.1|192751.1|192865|192740|192882.7|192757.7|192865|192740|14
1723056250000|2024-08-07 18:44:10|192855.9|192730.9|192822.9|192697.9|192855.9|192730.9|192817.4|192692.4|13
1723056260000|2024-08-07 18:44:20|192823.6|192698.6|192818.3|192693.3|192823.6|192698.6|192783.9|192658.9|19
1723056270000|2024-08-07 18:44:30|192815.4|192690.4|192808|192683|192817.1|192692.1|192805.6|192680.6|20
1723056280000|2024-08-07 18:44:40|192816.7|192691.7|192804.4|192679.4|192816.7|192691.7|192800.3|192675.3|19
1723056290000|2024-08-07 18:44:50|192805.2|192680.2|192842.1|192717.1|192842.1|192717.1|192805.2|192680.2|18
1723056300000|2024-08-07 18:45:00|192840.8|192715.8|192814.5|192689.5|192840.8|192715.8|192809.5|192684.5|19
1723056310000|2024-08-07 18:45:10|192814.8|192689.8|192826.3|192701.3|192826.3|192701.3|192811.7|192686.7|18
1723056320000|2024-08-07 18:45:20|192826.4|192701.4|192852|192727|192859.1|192734.1|192826.4|192701.4|22
1723056330000|2024-08-07 18:45:30|192854.8|192729.8|192854|192729|192858.1|192733.1|192849.8|192724.8|15
1723056340000|2024-08-07 18:45:40|192853.1|192728.1|192860.6|192735.6|192860.6|192735.6|192826.9|192701.9|18
1723056350000|2024-08-07 18:45:50|192862.4|192737.4|192862.5|192737.5|192863.2|192738.2|192855.4|192730.4|15
1723056360000|2024-08-07 18:46:00|192858.6|192733.6|192826.6|192701.6|192858.6|192733.6|192819.9|192694.9|22
1723056370000|2024-08-07 18:46:10|192831.3|192706.3|192900.1|192775.1|192900.1|192775.1|192831.3|192706.3|19
1723056380000|2024-08-07 18:46:20|192900.9|192775.9|192896.4|192771.4|192900.9|192775.9|192891|192766|12
1723056390000|2024-08-07 18:46:30|192894.5|192769.5|192896.6|192771.6|192899.4|192774.4|192890.3|192765.3|16
1723056400000|2024-08-07 18:46:40|192897.5|192772.5|192897.6|192772.6|192900.1|192775.1|192895.2|192770.2|10
1723056410000|2024-08-07 18:46:50|192868.4|192743.4|192859.7|192734.7|192868.4|192743.4|192850.4|192725.4|14
1723056420000|2024-08-07 18:47:00|192860.9|192735.9|192883.6|192758.6|192885.6|192760.6|192860.1|192735.1|18
1723056430000|2024-08-07 18:47:10|192884.4|192759.4|192937.9|192812.9|192938.5|192813.5|192884.4|192759.4|15
1723056440000|2024-08-07 18:47:20|192938.5|192813.5|193006.3|192881.3|193008.6|192883.6|192938.5|192813.5|26
1723056450000|2024-08-07 18:47:30|193009.9|192884.9|193062.3|192937.3|193093.3|192968.3|193004.1|192879.1|29
1723056460000|2024-08-07 18:47:40|193060.3|192935.3|193097.6|192972.6|193100|192975|193045.8|192920.8|27
1723056470000|2024-08-07 18:47:50|193100|192975|193065.3|192940.3|193146.2|193021.2|193065.3|192940.3|28
1723056480000|2024-08-07 18:48:00|193063.5|192938.5|193047.2|192922.2|193063.5|192938.5|193047.2|192922.2|20
1723056490000|2024-08-07 18:48:10|193041.7|192916.7|193061.1|192936.1|193063|192938|193030.9|192905.9|14
1723056500000|2024-08-07 18:48:20|193064.9|192939.9|193108.5|192983.5|193110.1|192985.1|193062.5|192937.5|15
1723056510000|2024-08-07 18:48:30|193107.6|192982.6|193156.2|193031.2|193198.3|193073.3|193088.3|192963.3|29
1723056520000|2024-08-07 18:48:40|193155.7|193030.7|193159.4|193034.4|193160.6|193035.6|193127.5|193002.5|22
1723056530000|2024-08-07 18:48:50|193156.7|193031.7|193237.7|193112.7|193257|193132|193153|193028|24
1723056540000|2024-08-07 18:49:00|193244.5|193119.5|193279|193154|193279|193154|193228.7|193103.7|24
1723056550000|2024-08-07 18:49:10|193279.2|193154.2|193375.1|193250.1|193434|193309|193279.2|193154.2|29
1723056560000|2024-08-07 18:49:20|193376|193251|193331.6|193206.6|193382.2|193257.2|193331.6|193206.6|31
1723056570000|2024-08-07 18:49:30|193331.3|193206.3|193372.5|193247.5|193386.1|193261.1|193331.3|193206.3|22
1723056580000|2024-08-07 18:49:40|193372.3|193247.3|193341.5|193216.5|193373.1|193248.1|193339.9|193214.9|22
1723056590000|2024-08-07 18:49:50|193341.2|193216.2|193267.4|193142.4|193341.2|193216.2|193261.5|193136.5|27
1723056600000|2024-08-07 18:50:00|193267.2|193142.2|193392.9|193267.9|193395|193270|193267|193142|24
1723056610000|2024-08-07 18:50:10|193393.5|193268.5|193380.8|193255.8|193399.7|193274.7|193374|193249|22
1723056620000|2024-08-07 18:50:20|193379.2|193254.2|193387.2|193262.2|193388.8|193263.8|193365.1|193240.1|20
1723056630000|2024-08-07 18:50:30|193388|193263|193375.6|193250.6|193388.1|193263.1|193341.6|193216.6|25
1723056640000|2024-08-07 18:50:40|193383|193258|193389.2|193264.2|193401.5|193276.5|193383|193258|18
1723056650000|2024-08-07 18:50:50|193387.9|193262.9|193387.1|193262.1|193390.2|193265.2|193385.8|193260.8|12
1723056660000|2024-08-07 18:51:00|193385.5|193260.5|193381.1|193256.1|193385.9|193260.9|193376.4|193251.4|7
1723056670000|2024-08-07 18:51:10|193381.6|193256.6|193382|193257|193387.6|193262.6|193379.8|193254.8|11
1723056680000|2024-08-07 18:51:20|193383.1|193258.1|193429.2|193304.2|193430.9|193305.9|193373.7|193248.7|14
1723056690000|2024-08-07 18:51:30|193426.9|193301.9|193459.4|193334.4|193465.1|193340.1|193423.6|193298.6|20
1723056700000|2024-08-07 18:51:40|193460.9|193335.9|193432.9|193307.9|193461.4|193336.4|193387.7|193262.7|24
1723056710000|2024-08-07 18:51:50|193434|193309|193383.6|193258.6|193447.5|193322.5|193379.4|193254.4|18
1723056720000|2024-08-07 18:52:00|193382.8|193257.8|193375.9|193250.9|193382.8|193257.8|193375.9|193250.9|7
1723056730000|2024-08-07 18:52:10|193376.9|193251.9|193378|193253|193378.3|193253.3|193376.5|193251.5|7
1723056740000|2024-08-07 18:52:20|193377.6|193252.6|193346.1|193221.1|193377.6|193252.6|193338.5|193213.5|21
1723056750000|2024-08-07 18:52:30|193348.5|193223.5|193342.9|193217.9|193353.6|193228.6|193334.2|193209.2|16
1723056760000|2024-08-07 18:52:40|193342.1|193217.1|193319.4|193194.4|193342.1|193217.1|193316|193191|12
1723056770000|2024-08-07 18:52:50|193319.9|193194.9|193320.5|193195.5|193328.2|193203.2|193317.9|193192.9|11
1723056780000|2024-08-07 18:53:00|193317.5|193192.5|193311.3|193186.3|193317.5|193192.5|193301.6|193176.6|17
1723056790000|2024-08-07 18:53:10|193310.5|193185.5|193336.7|193211.7|193374.1|193249.1|193309.8|193184.8|11
1723056800000|2024-08-07 18:53:20|193336.3|193211.3|193327.4|193202.4|193336.3|193211.3|193314.3|193189.3|11
1723056810000|2024-08-07 18:53:30|193328.4|193203.4|193331.7|193206.7|193336.9|193211.9|193326.5|193201.5|11
1723056820000|2024-08-07 18:53:40|193332.4|193207.4|193318.3|193193.3|193332.4|193207.4|193318.3|193193.3|10
1723056830000|2024-08-07 18:53:50|193320.2|193195.2|193297.2|193172.2|193320.2|193195.2|193294.2|193169.2|21
1723056840000|2024-08-07 18:54:00|193294.6|193169.6|193322.4|193197.4|193324.5|193199.5|193294.6|193169.6|17
1723056850000|2024-08-07 18:54:10|193322.9|193197.9|193304.8|193179.8|193346.2|193221.2|193304.8|193179.8|17
1723056860000|2024-08-07 18:54:20|193303.8|193178.8|193295.6|193170.6|193332.8|193207.8|193292.4|193167.4|14
1723056870000|2024-08-07 18:54:30|193296|193171|193297.1|193172.1|193297.1|193172.1|193296|193171|3
1723056880000|2024-08-07 18:54:40|193295.7|193170.7|193256.4|193131.4|193295.7|193170.7|193246.7|193121.7|24
1723056890000|2024-08-07 18:54:50|193229.8|193104.8|193215.3|193090.3|193247.7|193122.7|193215.3|193090.3|27
1723056900000|2024-08-07 18:55:00|193213.7|193088.7|193198.3|193073.3|193221.5|193096.5|193196.8|193071.8|23
1723056910000|2024-08-07 18:55:10|193194.7|193069.7|193039.7|192914.7|193194.7|193069.7|193039.7|192914.7|29
1723056920000|2024-08-07 18:55:20|193034.4|192909.4|193032.7|192907.7|193041.9|192916.9|193023.1|192898.1|24
1723056930000|2024-08-07 18:55:30|193031.5|192906.5|193032.6|192907.6|193035.7|192910.7|193007|192882|26
1723056940000|2024-08-07 18:55:40|193033.4|192908.4|193037.6|192912.6|193080.9|192955.9|193028.5|192903.5|25
1723056950000|2024-08-07 18:55:50|193036.7|192911.7|193068.1|192943.1|193068.1|192943.1|193031.9|192906.9|30
1723056960000|2024-08-07 18:56:00|193089.8|192964.8|193071.1|192946.1|193105|192980|193070.3|192945.3|24
1723056970000|2024-08-07 18:56:10|193070.1|192945.1|193070.1|192945.1|193072.7|192947.7|193063.7|192938.7|11
1723056980000|2024-08-07 18:56:20|193069.2|192944.2|193080.9|192955.9|193106.1|192981.1|193067|192942|23
1723056990000|2024-08-07 18:56:30|193080.7|192955.7|193206.1|193081.1|193231.6|193106.6|193076.7|192951.7|24
1723057000000|2024-08-07 18:56:40|193207|193082|193233.8|193108.8|193247.9|193122.9|193207|193082|21
1723057010000|2024-08-07 18:56:50|193273.4|193148.4|193213.8|193088.8|193274.3|193149.3|193212.8|193087.8|27
1723057020000|2024-08-07 18:57:00|193215.4|193090.4|193172.1|193047.1|193215.4|193090.4|193165.7|193040.7|17
1723057030000|2024-08-07 18:57:10|193172.8|193047.8|193195.2|193070.2|193202.9|193077.9|193172.6|193047.6|25
1723057040000|2024-08-07 18:57:20|193194.1|193069.1|193174.6|193049.6|193195.4|193070.4|193173.7|193048.7|18
1723057050000|2024-08-07 18:57:30|193174.9|193049.9|193150|193025|193181.7|193056.7|193142.8|193017.8|16
1723057060000|2024-08-07 18:57:40|193149.3|193024.3|193185.9|193060.9|193188.5|193063.5|193149.3|193024.3|12
1723057070000|2024-08-07 18:57:50|193186.4|193061.4|193186.7|193061.7|193190.6|193065.6|193174.6|193049.6|15
1723057080000|2024-08-07 18:58:00|193185.4|193060.4|193156.1|193031.1|193192|193067|193156.1|193031.1|16
1723057090000|2024-08-07 18:58:10|193158.3|193033.3|193150|193025|193158.3|193033.3|193149.2|193024.2|11
1723057100000|2024-08-07 18:58:20|193148.6|193023.6|193179.9|193054.9|193190|193065|193148.6|193023.6|10
1723057110000|2024-08-07 18:58:30|193179.1|193054.1|193175.5|193050.5|193187.8|193062.8|193172|193047|15
1723057120000|2024-08-07 18:58:40|193174.8|193049.8|193151.7|193026.7|193174.8|193049.8|193147.4|193022.4|17
1723057130000|2024-08-07 18:58:50|193151.5|193026.5|193157.6|193032.6|193181.1|193056.1|193151.5|193026.5|17
1723057140000|2024-08-07 18:59:00|193158.3|193033.3|193160.4|193035.4|193162.7|193037.7|193156.2|193031.2|11
1723057150000|2024-08-07 18:59:10|193158|193033|193124.5|192999.5|193160.2|193035.2|193121.4|192996.4|21
1723057160000|2024-08-07 18:59:20|193122.9|192997.9|193122.2|192997.2|193126.6|193001.6|193122.2|192997.2|10
1723057170000|2024-08-07 18:59:30|193123.4|192998.4|193189.6|193064.6|193189.6|193064.6|193123.4|192998.4|29
1723057180000|2024-08-07 18:59:40|193189.9|193064.9|193198.2|193073.2|193198.2|193073.2|193185.8|193060.8|22
1723057190000|2024-08-07 18:59:50|193197.7|193072.7|193159.6|193034.6|193203.3|193078.3|193157.6|193032.6|26
1723057200000|2024-08-07 19:00:00|193161.3|193036.3|193135.7|193010.7|193163.7|193038.7|193119.2|192994.2|16
1723057210000|2024-08-07 19:00:10|193136.5|193011.5|193139.1|193014.1|193139.3|193014.3|193136.5|193011.5|12
1723057220000|2024-08-07 19:00:20|193138.3|193013.3|193138.7|193013.7|193138.7|193013.7|193137.5|193012.5|3
1723057230000|2024-08-07 19:00:30|193138.1|193013.1|193148.3|193023.3|193148.3|193023.3|193138.1|193013.1|7
1723057240000|2024-08-07 19:00:40|193149|193024|193155.7|193030.7|193155.7|193030.7|193141.5|193016.5|14
1723057250000|2024-08-07 19:00:50|193161.8|193036.8|193220.7|193095.7|193222.6|193097.6|193161|193036|15
1723057260000|2024-08-07 19:01:00|193220.3|193095.3|193217|193092|193222|193097|193209.1|193084.1|19
1723057270000|2024-08-07 19:01:10|193216.1|193091.1|193218.9|193093.9|193221.3|193096.3|193216.1|193091.1|8
1723057280000|2024-08-07 19:01:20|193218.1|193093.1|193189|193064|193218.3|193093.3|193187.2|193062.2|10
1723057290000|2024-08-07 19:01:30|193189.4|193064.4|193196.8|193071.8|193199.6|193074.6|193188.7|193063.7|6
1723057300000|2024-08-07 19:01:40|193196|193071|193179.5|193054.5|193196|193071|193178.1|193053.1|3
1723057310000|2024-08-07 19:01:50|193180.3|193055.3|193145.2|193020.2|193180.5|193055.5|193142.7|193017.7|15
1723057320000|2024-08-07 19:02:00|193143.9|193018.9|193067.7|192942.7|193143.9|193018.9|193067.7|192942.7|28
1723057330000|2024-08-07 19:02:10|193066.9|192941.9|193024|192899|193066.9|192941.9|193017.9|192892.9|24
1723057340000|2024-08-07 19:02:20|193026.1|192901.1|193037|192912|193041.2|192916.2|193025.2|192900.2|24
1723057350000|2024-08-07 19:02:30|193035.5|192910.5|192999.5|192874.5|193035.5|192910.5|192999.4|192874.4|32
1723057360000|2024-08-07 19:02:40|193000.2|192875.2|193035.9|192910.9|193039|192914|193000.2|192875.2|21
1723057370000|2024-08-07 19:02:50|193036.4|192911.4|193017.3|192892.3|193036.8|192911.8|193015.7|192890.7|23
1723057380000|2024-08-07 19:03:00|193016.4|192891.4|192993|192868|193033.1|192908.1|192991.7|192866.7|28
1723057390000|2024-08-07 19:03:10|192993.5|192868.5|192984.4|192859.4|192993.5|192868.5|192927.1|192802.1|30
1723057400000|2024-08-07 19:03:20|192983.8|192858.8|193063.6|192938.6|193065.9|192940.9|192983.5|192858.5|30
1723057410000|2024-08-07 19:03:30|193064.1|192939.1|193063.6|192938.6|193066.1|192941.1|193056.7|192931.7|23
1723057420000|2024-08-07 19:03:40|193062.7|192937.7|193063.1|192938.1|193073.5|192948.5|193059.8|192934.8|18
1723057430000|2024-08-07 19:03:50|193066.8|192941.8|193067.3|192942.3|193070.2|192945.2|193062.4|192937.4|17
1723057440000|2024-08-07 19:04:00|193068.2|192943.2|193071|192946|193075|192950|193049.3|192924.3|29
1723057450000|2024-08-07 19:04:10|193071.9|192946.9|193013.9|192888.9|193072.6|192947.6|193013.8|192888.8|21
1723057460000|2024-08-07 19:04:20|193011.3|192886.3|192981.1|192856.1|193011.3|192886.3|192978.6|192853.6|17
1723057470000|2024-08-07 19:04:30|192983.7|192858.7|192970.1|192845.1|192986.7|192861.7|192952.9|192827.9|28
1723057480000|2024-08-07 19:04:40|192971.4|192846.4|192997.7|192872.7|192998.7|192873.7|192970.4|192845.4|23
1723057490000|2024-08-07 19:04:50|192996.9|192871.9|192959.1|192834.1|192997.1|192872.1|192957.7|192832.7|20
1723057500000|2024-08-07 19:05:00|192959.2|192834.2|192995.3|192870.3|193007.7|192882.7|192959|192834|18
1723057510000|2024-08-07 19:05:10|192996.3|192871.3|193004.1|192879.1|193011|192886|192992|192867|22
1723057520000|2024-08-07 19:05:20|193003.3|192878.3|193009.2|192884.2|193010.1|192885.1|192995.9|192870.9|25
1723057530000|2024-08-07 19:05:30|193019.1|192894.1|193032.3|192907.3|193036.2|192911.2|193019.1|192894.1|14
1723057540000|2024-08-07 19:05:40|193031.7|192906.7|192983.2|192858.2|193031.7|192906.7|192963.9|192838.9|21
1723057550000|2024-08-07 19:05:50|192985.6|192860.6|192983.3|192858.3|192989.9|192864.9|192976.6|192851.6|19
1723057560000|2024-08-07 19:06:00|192964|192839|192982.2|192857.2|192989|192864|192964|192839|10
1723057570000|2024-08-07 19:06:10|192980.4|192855.4|192885.2|192760.2|192985.4|192860.4|192885.2|192760.2|18
1723057580000|2024-08-07 19:06:20|192887.2|192762.2|192848.9|192723.9|192888.2|192763.2|192848.9|192723.9|22
1723057590000|2024-08-07 19:06:30|192846.8|192721.8|192850|192725|192869.7|192744.7|192832.1|192707.1|25
1723057600000|2024-08-07 19:06:40|192869.8|192744.8|192838.5|192713.5|192880.4|192755.4|192838.5|192713.5|22
1723057610000|2024-08-07 19:06:50|192832.5|192707.5|192848|192723|192848|192723|192806.4|192681.4|23
1723057620000|2024-08-07 19:07:00|192849.6|192724.6|192859.5|192734.5|192871.2|192746.2|192849.6|192724.6|22
1723057630000|2024-08-07 19:07:10|192859.7|192734.7|192855.3|192730.3|192874.6|192749.6|192854.5|192729.5|14
1723057640000|2024-08-07 19:07:20|192857.9|192732.9|192905.9|192780.9|192905.9|192780.9|192857.9|192732.9|19
1723057650000|2024-08-07 19:07:30|192906.7|192781.7|192938.2|192813.2|192970.9|192845.9|192906.7|192781.7|29
1723057660000|2024-08-07 19:07:40|192940.3|192815.3|192928.8|192803.8|192944.8|192819.8|192915.2|192790.2|13
1723057670000|2024-08-07 19:07:50|192924|192799|192934.4|192809.4|192934.6|192809.6|192914.2|192789.2|21
1723057680000|2024-08-07 19:08:00|192935.8|192810.8|192934.6|192809.6|192955|192830|192927.5|192802.5|25
1723057690000|2024-08-07 19:08:10|192935.6|192810.6|192936|192811|192937.9|192812.9|192935.6|192810.6|6
1723057700000|2024-08-07 19:08:20|192916.4|192791.4|192877.4|192752.4|192916.4|192791.4|192860.9|192735.9|25
1723057710000|2024-08-07 19:08:30|192878.3|192753.3|192886.7|192761.7|192897|192772|192878.3|192753.3|15
1723057720000|2024-08-07 19:08:40|192884.9|192759.9|192874.6|192749.6|192884.9|192759.9|192867.2|192742.2|14
1723057730000|2024-08-07 19:08:50|192872.4|192747.4|192867.7|192742.7|192872.8|192747.8|192867.7|192742.7|5
1723057740000|2024-08-07 19:09:00|192866.2|192741.2|192861.1|192736.1|192873.3|192748.3|192852.2|192727.2|19
1723057750000|2024-08-07 19:09:10|192862.6|192737.6|192894.9|192769.9|192895.3|192770.3|192860.5|192735.5|23
1723057760000|2024-08-07 19:09:20|192895.6|192770.6|192896.9|192771.9|192896.9|192771.9|192893.5|192768.5|9
1723057770000|2024-08-07 19:09:30|192895.1|192770.1|192896.8|192771.8|192897.4|192772.4|192894.6|192769.6|11
1723057780000|2024-08-07 19:09:40|192898.5|192773.5|192893.8|192768.8|192898.5|192773.5|192891.4|192766.4|12
1723057790000|2024-08-07 19:09:50|192892.7|192767.7|192883.3|192758.3|192893.6|192768.6|192883|192758|8
1723057800000|2024-08-07 19:10:00|192882.9|192757.9|192864.3|192739.3|192889.9|192764.9|192861.4|192736.4|20
1723057810000|2024-08-07 19:10:10|192863.8|192738.8|192896.9|192771.9|192899.5|192774.5|192863.8|192738.8|17
1723057820000|2024-08-07 19:10:20|192896.1|192771.1|192943|192818|192948.1|192823.1|192896.1|192771.1|18
1723057830000|2024-08-07 19:10:30|192944.2|192819.2|192965.6|192840.6|192968.1|192843.1|192944.2|192819.2|23
1723057840000|2024-08-07 19:10:40|192964.6|192839.6|192950.8|192825.8|192965.6|192840.6|192950.8|192825.8|21
1723057850000|2024-08-07 19:10:50|192948.4|192823.4|192908.8|192783.8|192948.4|192823.4|192905.3|192780.3|21
1723057860000|2024-08-07 19:11:00|192910|192785|192872.4|192747.4|192921.4|192796.4|192871.7|192746.7|22
1723057870000|2024-08-07 19:11:10|192872.5|192747.5|192885.7|192760.7|192887.3|192762.3|192872.5|192747.5|12
1723057880000|2024-08-07 19:11:20|192886.7|192761.7|192908.7|192783.7|192908.7|192783.7|192886.7|192761.7|14
1723057890000|2024-08-07 19:11:30|192907.8|192782.8|192905.9|192780.9|192907.9|192782.9|192887.6|192762.6|18
1723057900000|2024-08-07 19:11:40|192906.7|192781.7|192907.1|192782.1|192924.3|192799.3|192904.9|192779.9|20
1723057910000|2024-08-07 19:11:50|192907.8|192782.8|192875|192750|192926.1|192801.1|192868.7|192743.7|23
1723057920000|2024-08-07 19:12:00|192875.6|192750.6|192885.6|192760.6|192885.6|192760.6|192857.6|192732.6|29
1723057930000|2024-08-07 19:12:10|192889|192764|192917.5|192792.5|192924.8|192799.8|192889|192764|16
1723057940000|2024-08-07 19:12:20|192919.3|192794.3|192898|192773|192922.7|192797.7|192898|192773|12
1723057950000|2024-08-07 19:12:30|192896.1|192771.1|192905.5|192780.5|192905.5|192780.5|192886|192761|15
1723057960000|2024-08-07 19:12:40|192904.6|192779.6|192907.5|192782.5|192909.3|192784.3|192889.7|192764.7|13
1723057970000|2024-08-07 19:12:50|192908.2|192783.2|192911.6|192786.6|192917.2|192792.2|192907.2|192782.2|15
1723057980000|2024-08-07 19:13:00|192912.6|192787.6|192937.6|192812.6|192939.9|192814.9|192912.6|192787.6|21
1723057990000|2024-08-07 19:13:10|192936.4|192811.4|192995|192870|192999.6|192874.6|192936.4|192811.4|19
1723058000000|2024-08-07 19:13:20|192994.2|192869.2|192980.4|192855.4|192994.2|192869.2|192976.5|192851.5|16
1723058010000|2024-08-07 19:13:30|192979.1|192854.1|192989.7|192864.7|192992.6|192867.6|192978.6|192853.6|12
1723058020000|2024-08-07 19:13:40|192991.2|192866.2|192987|192862|192993.6|192868.6|192982.6|192857.6|18
1723058030000|2024-08-07 19:13:50|192983.1|192858.1|193001.5|192876.5|193001.5|192876.5|192983.1|192858.1|10
1723058040000|2024-08-07 19:14:00|192999.2|192874.2|193061.7|192936.7|193061.7|192936.7|192992.6|192867.6|23
1723058050000|2024-08-07 19:14:10|193056.1|192931.1|193057.2|192932.2|193057.2|192932.2|193027.3|192902.3|19
1723058060000|2024-08-07 19:14:20|193057.8|192932.8|193054.6|192929.6|193067|192942|193047.9|192922.9|20
1723058070000|2024-08-07 19:14:30|193056.5|192931.5|193088|192963|193088.2|192963.2|193051.4|192926.4|18
1723058080000|2024-08-07 19:14:40|193087.2|192962.2|193053.8|192928.8|193089.3|192964.3|193052.3|192927.3|19
1723058090000|2024-08-07 19:14:50|193052.5|192927.5|193012.4|192887.4|193053.8|192928.8|193012.4|192887.4|25
1723058100000|2024-08-07 19:15:00|193015|192890|192993.5|192868.5|193015|192890|192986|192861|25
1723058110000|2024-08-07 19:15:10|192994.6|192869.6|192942.7|192817.7|192997.5|192872.5|192916.3|192791.3|22
1723058120000|2024-08-07 19:15:20|192943.8|192818.8|192964.2|192839.2|192970.3|192845.3|192935.9|192810.9|19
1723058130000|2024-08-07 19:15:30|192965.6|192840.6|192940|192815|192969.8|192844.8|192936|192811|15
1723058140000|2024-08-07 19:15:40|192938.9|192813.9|192945.3|192820.3|192945.3|192820.3|192899.1|192774.1|21
1723058150000|2024-08-07 19:15:50|192944.5|192819.5|192931.1|192806.1|192947.4|192822.4|192929.4|192804.4|18
1723058160000|2024-08-07 19:16:00|192928.7|192803.7|192947.8|192822.8|192951.1|192826.1|192916.7|192791.7|24
1723058170000|2024-08-07 19:16:10|192948.1|192823.1|192936.6|192811.6|192948.1|192823.1|192917.5|192792.5|22
1723058180000|2024-08-07 19:16:20|192938.4|192813.4|192946|192821|192947.4|192822.4|192935.3|192810.3|14
1723058190000|2024-08-07 19:16:30|192944.7|192819.7|192942.2|192817.2|192946|192821|192935.9|192810.9|8
1723058200000|2024-08-07 19:16:40|192941.9|192816.9|192920.1|192795.1|192977.2|192852.2|192916.1|192791.1|18
1723058210000|2024-08-07 19:16:50|192921.9|192796.9|192908.9|192783.9|192924.6|192799.6|192901.4|192776.4|14
1723058220000|2024-08-07 19:17:00|192909.8|192784.8|192909.3|192784.3|192910.4|192785.4|192907.4|192782.4|4
1723058230000|2024-08-07 19:17:10|192908.1|192783.1|192891.3|192766.3|192908.1|192783.1|192890.2|192765.2|8
1723058240000|2024-08-07 19:17:20|192888.5|192763.5|192896.7|192771.7|192896.7|192771.7|192888.5|192763.5|14
1723058250000|2024-08-07 19:17:30|192896.4|192771.4|192890.4|192765.4|192896.4|192771.4|192889.5|192764.5|10
1723058260000|2024-08-07 19:17:40|192889.7|192764.7|192857.3|192732.3|192889.7|192764.7|192853.1|192728.1|12
1723058270000|2024-08-07 19:17:50|192857|192732|192855.3|192730.3|192857|192732|192852.2|192727.2|6
1723058280000|2024-08-07 19:18:00|192854.7|192729.7|192855.2|192730.2|192855.2|192730.2|192853.4|192728.4|6
1723058290000|2024-08-07 19:18:10|192854.5|192729.5|192839.1|192714.1|192854.5|192729.5|192832.3|192707.3|16
1723058300000|2024-08-07 19:18:20|192836.6|192711.6|192843.4|192718.4|192843.4|192718.4|192824.5|192699.5|13
1723058310000|2024-08-07 19:18:30|192843.7|192718.7|192845|192720|192854|192729|192841.1|192716.1|22
1723058320000|2024-08-07 19:18:40|192846.3|192721.3|192897.7|192772.7|192898.1|192773.1|192846.3|192721.3|11
1723058330000|2024-08-07 19:18:50|192896.9|192771.9|192923.2|192798.2|192926.8|192801.8|192896.9|192771.9|14
1723058340000|2024-08-07 19:19:00|192924.5|192799.5|192925.7|192800.7|192940.3|192815.3|192924.5|192799.5|16
1723058350000|2024-08-07 19:19:10|192925.4|192800.4|192891.9|192766.9|192925.4|192800.4|192891.2|192766.2|10
1723058360000|2024-08-07 19:19:20|192890.7|192765.7|192910.4|192785.4|192910.4|192785.4|192890.7|192765.7|20
1723058370000|2024-08-07 19:19:30|192908.2|192783.2|192889|192764|192909.1|192784.1|192889|192764|19
1723058380000|2024-08-07 19:19:40|192889.9|192764.9|192909|192784|192918|192793|192889|192764|12
1723058390000|2024-08-07 19:19:50|192906.9|192781.9|192896.2|192771.2|192909.6|192784.6|192893.4|192768.4|15
1723058400000|2024-08-07 19:20:00|192894.7|192769.7|192890.2|192765.2|192902.6|192777.6|192887.2|192762.2|12
1723058410000|2024-08-07 19:20:10|192889.5|192764.5|192841.2|192716.2|192889.5|192764.5|192832.9|192707.9|17
1723058420000|2024-08-07 19:20:20|192843.8|192718.8|192839.3|192714.3|192845.9|192720.9|192839.3|192714.3|9
1723058430000|2024-08-07 19:20:30|192837.8|192712.8|192833.1|192708.1|192837.8|192712.8|192820.2|192695.2|10
1723058440000|2024-08-07 19:20:40|192830.4|192705.4|192818.7|192693.7|192830.4|192705.4|192818.7|192693.7|5
1723058450000|2024-08-07 19:20:50|192819.4|192694.4|192788.2|192663.2|192819.4|192694.4|192782.6|192657.6|16
1723058460000|2024-08-07 19:21:00|192787.8|192662.8|192788.6|192663.6|192813.6|192688.6|192782.8|192657.8|17
1723058470000|2024-08-07 19:21:10|192787.3|192662.3|192861.7|192736.7|192871.8|192746.8|192787.3|192662.3|22
1723058480000|2024-08-07 19:21:20|192865.5|192740.5|192854.6|192729.6|192867.4|192742.4|192844.3|192719.3|25
1723058490000|2024-08-07 19:21:30|192856.1|192731.1|192849.3|192724.3|192864.7|192739.7|192848.7|192723.7|13
1723058500000|2024-08-07 19:21:40|192851.2|192726.2|192864.4|192739.4|192864.4|192739.4|192848.9|192723.9|11
1723058510000|2024-08-07 19:21:50|192865.3|192740.3|192880.6|192755.6|192880.6|192755.6|192865.3|192740.3|19
1723058520000|2024-08-07 19:22:00|192880|192755|192904.3|192779.3|192925.2|192800.2|192879|192754|12
1723058530000|2024-08-07 19:22:10|192905.1|192780.1|192889.6|192764.6|192909.1|192784.1|192889.6|192764.6|20
1723058540000|2024-08-07 19:22:20|192888.7|192763.7|192905.4|192780.4|192906.6|192781.6|192888.7|192763.7|14
1723058550000|2024-08-07 19:22:30|192904.7|192779.7|192917.9|192792.9|192922.5|192797.5|192902.8|192777.8|12
1723058560000|2024-08-07 19:22:40|192918.7|192793.7|192918.9|192793.9|192918.9|192793.9|192918.1|192793.1|4
1723058570000|2024-08-07 19:22:50|192918.3|192793.3|192917.7|192792.7|192921.5|192796.5|192904.6|192779.6|11
1723058580000|2024-08-07 19:23:00|192919.1|192794.1|192918.7|192793.7|192920.9|192795.9|192915.4|192790.4|6
1723058590000|2024-08-07 19:23:10|192922|192797|192932.4|192807.4|192954.1|192829.1|192922|192797|18
1723058600000|2024-08-07 19:23:20|192933|192808|192923.5|192798.5|192934.5|192809.5|192923.5|192798.5|5
1723058610000|2024-08-07 19:23:30|192924.1|192799.1|192928.3|192803.3|192931.1|192806.1|192924.1|192799.1|5
1723058620000|2024-08-07 19:23:40|192926.8|192801.8|192931.7|192806.7|192932.5|192807.5|192925.3|192800.3|11
1723058630000|2024-08-07 19:23:50|192929.7|192804.7|192897.5|192772.5|192929.7|192804.7|192897|192772|5
1723058640000|2024-08-07 19:24:00|192898.8|192773.8|192899.2|192774.2|192913.4|192788.4|192898.3|192773.3|11
1723058650000|2024-08-07 19:24:10|192901.7|192776.7|192899.5|192774.5|192901.7|192776.7|192899.5|192774.5|4
1723058660000|2024-08-07 19:24:20|192898|192773|192876.4|192751.4|192898|192773|192876.2|192751.2|11
1723058670000|2024-08-07 19:24:30|192875.9|192750.9|192902.6|192777.6|192906.6|192781.6|192875.9|192750.9|14
1723058680000|2024-08-07 19:24:40|192905.5|192780.5|192887.8|192762.8|192916.8|192791.8|192887.8|192762.8|16
1723058690000|2024-08-07 19:24:50|192886.7|192761.7|192890.4|192765.4|192896.7|192771.7|192886.7|192761.7|15
1723058700000|2024-08-07 19:25:00|192891.5|192766.5|192913.4|192788.4|192917|192792|192891.5|192766.5|15
1723058710000|2024-08-07 19:25:10|192916.9|192791.9|192919.8|192794.8|192923.3|192798.3|192916.9|192791.9|5
1723058720000|2024-08-07 19:25:20|192920.2|192795.2|192956|192831|192957.7|192832.7|192920.2|192795.2|10
1723058730000|2024-08-07 19:25:30|192957.7|192832.7|192944|192819|192971.1|192846.1|192943.4|192818.4|19
1723058740000|2024-08-07 19:25:40|192947|192822|192956.9|192831.9|192957.3|192832.3|192947|192822|8
1723058750000|2024-08-07 19:25:50|192958.1|192833.1|192940.6|192815.6|192958.1|192833.1|192937.2|192812.2|12
1723058760000|2024-08-07 19:26:00|192938.9|192813.9|192930.8|192805.8|192938.9|192813.9|192923.2|192798.2|14
1723058770000|2024-08-07 19:26:10|192934.4|192809.4|192991.6|192866.6|192998.9|192873.9|192930.7|192805.7|29
1723058780000|2024-08-07 19:26:20|192994.9|192869.9|193014.2|192889.2|193017|192892|192994.6|192869.6|17
1723058790000|2024-08-07 19:26:30|193008.4|192883.4|192993.9|192868.9|193017.1|192892.1|192993.9|192868.9|17
1723058800000|2024-08-07 19:26:40|192993.7|192868.7|192988|192863|192993.9|192868.9|192987.3|192862.3|9
1723058810000|2024-08-07 19:26:50|192990.4|192865.4|193002|192877|193003|192878|192989|192864|11
1723058820000|2024-08-07 19:27:00|193001.2|192876.2|192995.2|192870.2|193004.2|192879.2|192995.2|192870.2|7
1723058830000|2024-08-07 19:27:10|192994.2|192869.2|192995|192870|192995|192870|192994|192869|3
1723058840000|2024-08-07 19:27:20|192996.7|192871.7|193041.5|192916.5|193041.5|192916.5|192996.7|192871.7|13
1723058850000|2024-08-07 19:27:30|193038.5|192913.5|193048.8|192923.8|193048.8|192923.8|193037.6|192912.6|10
1723058860000|2024-08-07 19:27:40|193049.2|192924.2|193069.9|192944.9|193071.7|192946.7|193049.2|192924.2|10
1723058870000|2024-08-07 19:27:50|193068.9|192943.9|193029.5|192904.5|193068.9|192943.9|193024.1|192899.1|13
1723058880000|2024-08-07 19:28:00|193028.6|192903.6|193018.8|192893.8|193028.6|192903.6|193014.6|192889.6|14
1723058890000|2024-08-07 19:28:10|193017.9|192892.9|193002.7|192877.7|193018.5|192893.5|193001.2|192876.2|11
1723058900000|2024-08-07 19:28:20|193001.5|192876.5|192992.5|192867.5|193001.5|192876.5|192988|192863|8
1723058910000|2024-08-07 19:28:30|192992.8|192867.8|192995.7|192870.7|192995.7|192870.7|192992.8|192867.8|8
1723058920000|2024-08-07 19:28:40|192994.7|192869.7|192991.3|192866.3|192994.7|192869.7|192990.7|192865.7|4
1723058930000|2024-08-07 19:28:50|192992.8|192867.8|192959.4|192834.4|192993.4|192868.4|192957.2|192832.2|12
1723058940000|2024-08-07 19:29:00|192958.7|192833.7|192959.4|192834.4|192973.2|192848.2|192958.7|192833.7|14
1723058950000|2024-08-07 19:29:10|192967.8|192842.8|192985.9|192860.9|192989.3|192864.3|192938.8|192813.8|15
1723058960000|2024-08-07 19:29:20|192990.4|192865.4|192991|192866|192999.6|192874.6|192987.3|192862.3|20
1723058970000|2024-08-07 19:29:30|192991.1|192866.1|192985.2|192860.2|192991.1|192866.1|192984|192859|12
1723058980000|2024-08-07 19:29:40|192985|192860|192992.4|192867.4|192994.5|192869.5|192984.5|192859.5|12
1723058990000|2024-08-07 19:29:50|192990.4|192865.4|192968.3|192843.3|192990.4|192865.4|192964.7|192839.7|10
1723059000000|2024-08-07 19:30:00|192966.3|192841.3|192997.4|192872.4|193000.4|192875.4|192966.3|192841.3|19
1723059010000|2024-08-07 19:30:10|192998|192873|193009.2|192884.2|193012.4|192887.4|192998|192873|9
1723059020000|2024-08-07 19:30:20|193008.5|192883.5|193027.4|192902.4|193032.3|192907.3|193006.5|192881.5|12
1723059030000|2024-08-07 19:30:30|193027.3|192902.3|193041.9|192916.9|193041.9|192916.9|193023|192898|11
1723059040000|2024-08-07 19:30:40|193040.6|192915.6|193042.2|192917.2|193042.2|192917.2|193039.6|192914.6|5
1723059050000|2024-08-07 19:30:50|193040.9|192915.9|193029.7|192904.7|193042.4|192917.4|193029.7|192904.7|7
1723059060000|2024-08-07 19:31:00|193028.9|192903.9|193087.5|192962.5|193093.1|192968.1|193028.9|192903.9|19
1723059070000|2024-08-07 19:31:10|193089|192964|193068|192943|193089|192964|193068|192943|12
1723059080000|2024-08-07 19:31:20|193044.2|192919.2|193015.8|192890.8|193045.4|192920.4|193014.9|192889.9|17
1723059090000|2024-08-07 19:31:30|193016.6|192891.6|193050.2|192925.2|193051.1|192926.1|193016.6|192891.6|15
1723059100000|2024-08-07 19:31:40|193050|192925|193050.6|192925.6|193050.9|192925.9|193047|192922|20
1723059110000|2024-08-07 19:31:50|193050|192925|193045.8|192920.8|193053.3|192928.3|193036.6|192911.6|17
1723059120000|2024-08-07 19:32:00|193045.2|192920.2|193027.3|192902.3|193046.3|192921.3|193026.7|192901.7|13
1723059130000|2024-08-07 19:32:10|193025.3|192900.3|193017|192892|193025.3|192900.3|192997.3|192872.3|17
1723059140000|2024-08-07 19:32:20|193016.4|192891.4|193015.8|192890.8|193016.4|192891.4|192999.6|192874.6|10
1723059150000|2024-08-07 19:32:30|193014.8|192889.8|192999.6|192874.6|193014.8|192889.8|192998.6|192873.6|16
1723059160000|2024-08-07 19:32:40|192998.4|192873.4|192972.8|192847.8|192998.4|192873.4|192968|192843|24
1723059170000|2024-08-07 19:32:50|192968.6|192843.6|192956.6|192831.6|192972.7|192847.7|192952.1|192827.1|7
1723059180000|2024-08-07 19:33:00|192955.6|192830.6|192949.9|192824.9|192965.8|192840.8|192940.2|192815.2|18
1723059190000|2024-08-07 19:33:10|192959.3|192834.3|192965.6|192840.6|192965.8|192840.8|192949.6|192824.6|17
1723059200000|2024-08-07 19:33:20|192964.8|192839.8|192949.5|192824.5|192964.8|192839.8|192948.3|192823.3|14
1723059210000|2024-08-07 19:33:30|192950.1|192825.1|192958.2|192833.2|192959.7|192834.7|192945.4|192820.4|13
1723059220000|2024-08-07 19:33:40|192959.1|192834.1|192950.6|192825.6|192959.2|192834.2|192948.8|192823.8|11
1723059230000|2024-08-07 19:33:50|192949.8|192824.8|192966|192841|192968.8|192843.8|192949.8|192824.8|22
1723059240000|2024-08-07 19:34:00|192966.8|192841.8|192963.3|192838.3|192967.4|192842.4|192962|192837|10
1723059250000|2024-08-07 19:34:10|192964.7|192839.7|193004.6|192879.6|193006.6|192881.6|192963.2|192838.2|9
1723059260000|2024-08-07 19:34:20|193003.2|192878.2|192967.3|192842.3|193003.7|192878.7|192967.3|192842.3|12
1723059270000|2024-08-07 19:34:30|192966.6|192841.6|193019.7|192894.7|193031.3|192906.3|192965.5|192840.5|23
1723059280000|2024-08-07 19:34:40|193021.3|192896.3|193037|192912|193038.8|192913.8|193017.4|192892.4|13
1723059290000|2024-08-07 19:34:50|193036|192911|193018.5|192893.5|193036|192911|193018.5|192893.5|7
1723059300000|2024-08-07 19:35:00|193017.8|192892.8|193015.5|192890.5|193018.5|192893.5|192997.2|192872.2|20
1723059310000|2024-08-07 19:35:10|193013.4|192888.4|193016.1|192891.1|193016.1|192891.1|192997.9|192872.9|14
1723059320000|2024-08-07 19:35:20|193015.8|192890.8|193001.2|192876.2|193016.8|192891.8|192999.6|192874.6|9
1723059330000|2024-08-07 19:35:30|192999.9|192874.9|192986|192861|193002.1|192877.1|192986|192861|14
1723059340000|2024-08-07 19:35:40|192984.7|192859.7|193006.4|192881.4|193015.9|192890.9|192979.6|192854.6|20
1723059350000|2024-08-07 19:35:50|193007.2|192882.2|192998.8|192873.8|193007.2|192882.2|192997.8|192872.8|7
1723059360000|2024-08-07 19:36:00|193000|192875|192994.2|192869.2|193004.2|192879.2|192994.2|192869.2|14
1723059370000|2024-08-07 19:36:10|192994.8|192869.8|192943.5|192818.5|192995.9|192870.9|192941.2|192816.2|13
1723059380000|2024-08-07 19:36:20|192943|192818|192924.8|192799.8|192944|192819|192923.4|192798.4|6
1723059390000|2024-08-07 19:36:30|192924.5|192799.5|192923.8|192798.8|192924.5|192799.5|192923.8|192798.8|2
1723059400000|2024-08-07 19:36:40|192904.4|192779.4|192908.8|192783.8|192909.3|192784.3|192904.4|192779.4|7
1723059410000|2024-08-07 19:36:50|192908.4|192783.4|192884.1|192759.1|192908.4|192783.4|192884.1|192759.1|14
1723059420000|2024-08-07 19:37:00|192885.2|192760.2|192898.6|192773.6|192904.7|192779.7|192884.4|192759.4|23
1723059430000|2024-08-07 19:37:10|192897.7|192772.7|192863.8|192738.8|192897.7|192772.7|192861.8|192736.8|15
1723059440000|2024-08-07 19:37:20|192864.7|192739.7|192883.1|192758.1|192883.1|192758.1|192864.7|192739.7|22
1723059450000|2024-08-07 19:37:30|192883.7|192758.7|192885.5|192760.5|192893.7|192768.7|192883.7|192758.7|16
1723059460000|2024-08-07 19:37:40|192884.8|192759.8|192887.4|192762.4|192890.1|192765.1|192879.7|192754.7|18
1723059470000|2024-08-07 19:37:50|192886.2|192761.2|192897.9|192772.9|192903.9|192778.9|192885.8|192760.8|16
1723059480000|2024-08-07 19:38:00|192898.9|192773.9|192894.2|192769.2|192899.8|192774.8|192891.5|192766.5|12
1723059490000|2024-08-07 19:38:10|192893.8|192768.8|192897.1|192772.1|192898.2|192773.2|192889.4|192764.4|14
1723059500000|2024-08-07 19:38:20|192896.4|192771.4|192889.8|192764.8|192896.4|192771.4|192887.5|192762.5|13
1723059510000|2024-08-07 19:38:30|192891.3|192766.3|192917.3|192792.3|192917.3|192792.3|192891.3|192766.3|11
1723059520000|2024-08-07 19:38:40|192918.4|192793.4|192927.2|192802.2|192936.3|192811.3|192918.4|192793.4|21
1723059530000|2024-08-07 19:38:50|192929.3|192804.3|192968.4|192843.4|193003.4|192878.4|192928|192803|26
1723059540000|2024-08-07 19:39:00|192973.4|192848.4|192987.6|192862.6|192987.6|192862.6|192969.4|192844.4|20
1723059550000|2024-08-07 19:39:10|192986.4|192861.4|192968.1|192843.1|192987.1|192862.1|192968.1|192843.1|14
1723059560000|2024-08-07 19:39:20|192967.9|192842.9|192981.2|192856.2|192982|192857|192967.9|192842.9|22
1723059570000|2024-08-07 19:39:30|192978.9|192853.9|192970.8|192845.8|192978.9|192853.9|192969.1|192844.1|16
1723059580000|2024-08-07 19:39:40|192970.1|192845.1|192955.1|192830.1|192970.1|192845.1|192955.1|192830.1|7
1723059590000|2024-08-07 19:39:50|192954.4|192829.4|192966.2|192841.2|192966.2|192841.2|192954.4|192829.4|17
1723059600000|2024-08-07 19:40:00|192966.9|192841.9|192993.7|192868.7|192995.5|192870.5|192958.3|192833.3|20
1723059610000|2024-08-07 19:40:10|192988.2|192863.2|192993.7|192868.7|192995.2|192870.2|192985.7|192860.7|20
1723059620000|2024-08-07 19:40:20|192994.9|192869.9|192913.4|192788.4|192999.8|192874.8|192913.4|192788.4|25
1723059630000|2024-08-07 19:40:30|192914.4|192789.4|192921.3|192796.3|192921.3|192796.3|192912.7|192787.7|12
1723059640000|2024-08-07 19:40:40|192922.1|192797.1|192919.9|192794.9|192922.6|192797.6|192919.9|192794.9|12
1723059650000|2024-08-07 19:40:50|192922.1|192797.1|192925.3|192800.3|192925.3|192800.3|192922.1|192797.1|4
1723059660000|2024-08-07 19:41:00|192924.5|192799.5|192931.6|192806.6|192931.6|192806.6|192921.4|192796.4|7
1723059670000|2024-08-07 19:41:10|192929.4|192804.4|192910.9|192785.9|192929.4|192804.4|192910.9|192785.9|6
1723059680000|2024-08-07 19:41:20|192911.8|192786.8|192912.5|192787.5|192913.3|192788.3|192911.8|192786.8|4
1723059690000|2024-08-07 19:41:30|192913.4|192788.4|192866.7|192741.7|192917.4|192792.4|192865.9|192740.9|7
1723059700000|2024-08-07 19:41:40|192865.9|192740.9|192868.2|192743.2|192868.2|192743.2|192865.9|192740.9|9
1723059710000|2024-08-07 19:41:50|192867.3|192742.3|192871.2|192746.2|192878.2|192753.2|192867.3|192742.3|10
1723059720000|2024-08-07 19:42:00|192871.9|192746.9|192913.1|192788.1|192928.6|192803.6|192871.9|192746.9|26
1723059730000|2024-08-07 19:42:10|192915.4|192790.4|192905.2|192780.2|192921.9|192796.9|192904.6|192779.6|13
1723059740000|2024-08-07 19:42:20|192904.6|192779.6|192903.6|192778.6|192904.6|192779.6|192899.5|192774.5|12
1723059750000|2024-08-07 19:42:30|192902.8|192777.8|192925.8|192800.8|192925.8|192800.8|192902.8|192777.8|6
1723059760000|2024-08-07 19:42:40|192926.6|192801.6|192927.4|192802.4|192927.5|192802.5|192926.6|192801.6|8
1723059770000|2024-08-07 19:42:50|192926.4|192801.4|192930.5|192805.5|192931.7|192806.7|192926.4|192801.4|5
1723059780000|2024-08-07 19:43:00|192930.1|192805.1|192930.1|192805.1|192930.1|192805.1|192930.1|192805.1|1
1723059790000|2024-08-07 19:43:10|192931.6|192806.6|192927.4|192802.4|192931.6|192806.6|192927.3|192802.3|4
1723059800000|2024-08-07 19:43:20|192928.1|192803.1|192932.3|192807.3|192933.8|192808.8|192928.1|192803.1|7
1723059810000|2024-08-07 19:43:30|192930.5|192805.5|192933.1|192808.1|192933.1|192808.1|192930.5|192805.5|3
1723059830000|2024-08-07 19:43:50|192937.3|192812.3|192963.2|192838.2|192964.3|192839.3|192937.3|192812.3|5
1723059840000|2024-08-07 19:44:00|192964|192839|192990.9|192865.9|192993.3|192868.3|192964|192839|13
1723059850000|2024-08-07 19:44:10|192988.9|192863.9|192995.9|192870.9|192997|192872|192972|192847|19
1723059860000|2024-08-07 19:44:20|192997.8|192872.8|192997.6|192872.6|192999.2|192874.2|192994.6|192869.6|11
1723059870000|2024-08-07 19:44:30|192996.7|192871.7|192998.9|192873.9|193014.6|192889.6|192996.7|192871.7|11
1723059880000|2024-08-07 19:44:40|192999.8|192874.8|192991.3|192866.3|192999.8|192874.8|192991.3|192866.3|12
1723059890000|2024-08-07 19:44:50|192991.6|192866.6|192975.1|192850.1|192992.4|192867.4|192967.8|192842.8|18
1723059900000|2024-08-07 19:45:00|192977.3|192852.3|192999|192874|193003.2|192878.2|192977.3|192852.3|22
1723059910000|2024-08-07 19:45:10|192999.8|192874.8|193000.1|192875.1|193001|192876|192996.2|192871.2|12
1723059920000|2024-08-07 19:45:20|193001.5|192876.5|192999.3|192874.3|193001.5|192876.5|192998.8|192873.8|11
1723059930000|2024-08-07 19:45:30|193000|192875|193017.8|192892.8|193033.7|192908.7|192992.1|192867.1|14
1723059940000|2024-08-07 19:45:40|193016.5|192891.5|192994.3|192869.3|193028.3|192903.3|192994.3|192869.3|21
1723059950000|2024-08-07 19:45:50|192995.9|192870.9|192994.2|192869.2|192998|192873|192981.2|192856.2|22
1723059960000|2024-08-07 19:46:00|192999.4|192874.4|192999|192874|193002.1|192877.1|192994|192869|14
1723059970000|2024-08-07 19:46:10|192998.1|192873.1|192928.9|192803.9|192998.1|192873.1|192928.9|192803.9|17
1723059980000|2024-08-07 19:46:20|192927.8|192802.8|192920.4|192795.4|192928.9|192803.9|192909.8|192784.8|17
1723059990000|2024-08-07 19:46:30|192924.7|192799.7|192923.7|192798.7|192930.8|192805.8|192920.1|192795.1|20
1723060000000|2024-08-07 19:46:40|192925.5|192800.5|192932.4|192807.4|192933.6|192808.6|192925.5|192800.5|17
1723060010000|2024-08-07 19:46:50|192931.6|192806.6|192923.4|192798.4|192931.6|192806.6|192920.1|192795.1|20
1723060020000|2024-08-07 19:47:00|192922.5|192797.5|192931|192806|192931|192806|192913.7|192788.7|16
1723060030000|2024-08-07 19:47:10|192932.4|192807.4|192955.5|192830.5|192957.8|192832.8|192929.1|192804.1|19
1723060040000|2024-08-07 19:47:20|192951.8|192826.8|192947.4|192822.4|192951.8|192826.8|192946.3|192821.3|8
1723060050000|2024-08-07 19:47:30|192948.8|192823.8|192887.8|192762.8|192951.6|192826.6|192887.8|192762.8|19
1723060060000|2024-08-07 19:47:40|192889|192764|192875.8|192750.8|192889|192764|192875.8|192750.8|13
1723060070000|2024-08-07 19:47:50|192876.4|192751.4|192832.8|192707.8|192876.4|192751.4|192829.3|192704.3|23
1723060080000|2024-08-07 19:48:00|192831.9|192706.9|192793.2|192668.2|192833.2|192708.2|192786.9|192661.9|25
1723060090000|2024-08-07 19:48:10|192799.3|192674.3|192785.2|192660.2|192799.3|192674.3|192782.6|192657.6|19
1723060100000|2024-08-07 19:48:20|192782|192657|192793|192668|192800.8|192675.8|192781.9|192656.9|27
1723060110000|2024-08-07 19:48:30|192791.7|192666.7|192815.8|192690.8|192815.8|192690.8|192782.3|192657.3|15
1723060120000|2024-08-07 19:48:40|192814.4|192689.4|192784.7|192659.7|192814.4|192689.4|192780.8|192655.8|18
1723060130000|2024-08-07 19:48:50|192784|192659|192782.6|192657.6|192788.3|192663.3|192774.7|192649.7|19
1723060140000|2024-08-07 19:49:00|192778.9|192653.9|192782.4|192657.4|192803.7|192678.7|192778.9|192653.9|12
1723060150000|2024-08-07 19:49:10|192784|192659|192789.2|192664.2|192792|192667|192781|192656|10
1723060160000|2024-08-07 19:49:20|192788.9|192663.9|192782.6|192657.6|192788.9|192663.9|192776.9|192651.9|15
1723060170000|2024-08-07 19:49:30|192783|192658|192783|192658|192783|192658|192783|192658|1
1723060180000|2024-08-07 19:49:40|192784.2|192659.2|192813|192688|192813.4|192688.4|192784.2|192659.2|7
1723060190000|2024-08-07 19:49:50|192814.1|192689.1|192849.9|192724.9|192849.9|192724.9|192814.1|192689.1|23
1723060200000|2024-08-07 19:50:00|192848.5|192723.5|192814|192689|192848.5|192723.5|192812.7|192687.7|27
1723060210000|2024-08-07 19:50:10|192813.3|192688.3|192775.5|192650.5|192817.3|192692.3|192772.1|192647.1|25
1723060220000|2024-08-07 19:50:20|192777.7|192652.7|192791.5|192666.5|192801.6|192676.6|192777.7|192652.7|21
1723060230000|2024-08-07 19:50:30|192793.5|192668.5|192819.6|192694.6|192820.8|192695.8|192793.5|192668.5|20
1723060240000|2024-08-07 19:50:40|192818|192693|192878|192753|192878|192753|192817.1|192692.1|16
1723060250000|2024-08-07 19:50:50|192871.4|192746.4|192887.2|192762.2|192887.4|192762.4|192870.3|192745.3|18
1723060260000|2024-08-07 19:51:00|192888.8|192763.8|192923.9|192798.9|192924.6|192799.6|192888.8|192763.8|15
1723060270000|2024-08-07 19:51:10|192922.9|192797.9|192880.9|192755.9|192923.6|192798.6|192872.6|192747.6|15
1723060280000|2024-08-07 19:51:20|192881.9|192756.9|192879.8|192754.8|192881.9|192756.9|192878.6|192753.6|10
1723060290000|2024-08-07 19:51:30|192879.2|192754.2|192857.3|192732.3|192879.2|192754.2|192824.2|192699.2|27
1723060300000|2024-08-07 19:51:40|192857.6|192732.6|192850.9|192725.9|192887.5|192762.5|192850.7|192725.7|25
1723060310000|2024-08-07 19:51:50|192852.3|192727.3|192851.3|192726.3|192855.9|192730.9|192850.2|192725.2|8
1723060320000|2024-08-07 19:52:00|192846.6|192721.6|192872.5|192747.5|192879.1|192754.1|192846.6|192721.6|21
1723060330000|2024-08-07 19:52:10|192871.9|192746.9|192905.7|192780.7|192909|192784|192871.9|192746.9|17
1723060340000|2024-08-07 19:52:20|192904.8|192779.8|192906.9|192781.9|192908|192783|192888.9|192763.9|16
1723060350000|2024-08-07 19:52:30|192905.5|192780.5|192916.2|192791.2|192920.1|192795.1|192902.6|192777.6|15
1723060360000|2024-08-07 19:52:40|192916.7|192791.7|192912.5|192787.5|192922.8|192797.8|192912.1|192787.1|14
1723060370000|2024-08-07 19:52:50|192908.4|192783.4|192891.5|192766.5|192909.1|192784.1|192887.9|192762.9|15
1723060380000|2024-08-07 19:53:00|192890.3|192765.3|192843.4|192718.4|192890.3|192765.3|192843.4|192718.4|12
1723060390000|2024-08-07 19:53:10|192841.9|192716.9|192843.7|192718.7|192843.7|192718.7|192814.9|192689.9|21
1723060400000|2024-08-07 19:53:20|192842.8|192717.8|192846.4|192721.4|192848.4|192723.4|192833.4|192708.4|22
1723060410000|2024-08-07 19:53:30|192848.2|192723.2|192873.7|192748.7|192887.6|192762.6|192848.2|192723.2|16
1723060420000|2024-08-07 19:53:40|192873.3|192748.3|192869.3|192744.3|192890.3|192765.3|192867.3|192742.3|20
1723060430000|2024-08-07 19:53:50|192869.2|192744.2|192874.7|192749.7|192877.9|192752.9|192863.1|192738.1|15
1723060440000|2024-08-07 19:54:00|192872.7|192747.7|192867.4|192742.4|192872.7|192747.7|192847.4|192722.4|14
1723060450000|2024-08-07 19:54:10|192873|192748|192914|192789|192914|192789|192870.5|192745.5|20
1723060460000|2024-08-07 19:54:20|192912.7|192787.7|192919.7|192794.7|192944.7|192819.7|192912.7|192787.7|19
1723060470000|2024-08-07 19:54:30|192930.7|192805.7|192925.8|192800.8|192947.5|192822.5|192925.8|192800.8|19
1723060480000|2024-08-07 19:54:40|192929.3|192804.3|192973.6|192848.6|192981.3|192856.3|192929.3|192804.3|20
1723060490000|2024-08-07 19:54:50|192975.9|192850.9|192956.1|192831.1|192991.7|192866.7|192956.1|192831.1|24
1723060500000|2024-08-07 19:55:00|192915.2|192790.2|192926|192801|192927.5|192802.5|192910.4|192785.4|24
1723060510000|2024-08-07 19:55:10|192937.5|192812.5|192936.2|192811.2|192940|192815|192934|192809|11
1723060520000|2024-08-07 19:55:20|192936.1|192811.1|192922.6|192797.6|192936.1|192811.1|192922.2|192797.2|13
1723060530000|2024-08-07 19:55:30|192923.3|192798.3|192946.8|192821.8|192947.2|192822.2|192923.3|192798.3|14
1723060540000|2024-08-07 19:55:40|192948.6|192823.6|192923.6|192798.6|192948.6|192823.6|192921.5|192796.5|13
1723060550000|2024-08-07 19:55:50|192923.8|192798.8|192879.8|192754.8|192930.4|192805.4|192879.8|192754.8|23
1723060560000|2024-08-07 19:56:00|192880.6|192755.6|192914.2|192789.2|192918.3|192793.3|192879.8|192754.8|15
1723060570000|2024-08-07 19:56:10|192914.4|192789.4|192920.2|192795.2|192920.9|192795.9|192914.4|192789.4|13
1723060580000|2024-08-07 19:56:20|192921.2|192796.2|192919.4|192794.4|192921.2|192796.2|192914.7|192789.7|13
1723060590000|2024-08-07 19:56:30|192923.7|192798.7|192952.1|192827.1|192955.2|192830.2|192923.7|192798.7|10
1723060600000|2024-08-07 19:56:40|192950.4|192825.4|192921.6|192796.6|192953.2|192828.2|192920.6|192795.6|15
1723060610000|2024-08-07 19:56:50|192920.9|192795.9|192897.5|192772.5|192928.9|192803.9|192860.2|192735.2|19
1723060620000|2024-08-07 19:57:00|192898.3|192773.3|192916.8|192791.8|192917.3|192792.3|192892|192767|10
1723060630000|2024-08-07 19:57:10|192917.3|192792.3|192918.9|192793.9|192921|192796|192917.2|192792.2|6
1723060640000|2024-08-07 19:57:20|192919.7|192794.7|192898.9|192773.9|192919.7|192794.7|192896.4|192771.4|17
1723060650000|2024-08-07 19:57:30|192899.7|192774.7|192917|192792|192918|192793|192899.7|192774.7|7
1723060660000|2024-08-07 19:57:40|192915|192790|192913.4|192788.4|192917.7|192792.7|192903.6|192778.6|20
1723060670000|2024-08-07 19:57:50|192909.6|192784.6|192914.4|192789.4|192914.4|192789.4|192908|192783|8
1723060680000|2024-08-07 19:58:00|192915.6|192790.6|192918.7|192793.7|192918.7|192793.7|192915.2|192790.2|8
1723060690000|2024-08-07 19:58:10|192919.1|192794.1|192916|192791|192919.1|192794.1|192916|192791|6
1723060700000|2024-08-07 19:58:20|192917.8|192792.8|192929.4|192804.4|192930.5|192805.5|192917.8|192792.8|6
1723060710000|2024-08-07 19:58:30|192929.9|192804.9|192929.1|192804.1|192932.8|192807.8|192927.1|192802.1|12
1723060720000|2024-08-07 19:58:40|192928.3|192803.3|192927.8|192802.8|192929.1|192804.1|192922|192797|11
1723060730000|2024-08-07 19:58:50|192926.4|192801.4|192948|192823|192954.2|192829.2|192926.4|192801.4|18
1723060740000|2024-08-07 19:59:00|192950.5|192825.5|192955.9|192830.9|192956.7|192831.7|192950.5|192825.5|15
1723060750000|2024-08-07 19:59:10|192957.6|192832.6|192965.4|192840.4|192967|192842|192956.7|192831.7|8
1723060760000|2024-08-07 19:59:20|192963.8|192838.8|192961.1|192836.1|192965.3|192840.3|192942.5|192817.5|10
1723060770000|2024-08-07 19:59:30|192959.6|192834.6|192957.7|192832.7|192959.6|192834.6|192955.7|192830.7|6
1723060780000|2024-08-07 19:59:40|192957.3|192832.3|192936.5|192811.5|192959.5|192834.5|192936.2|192811.2|9
1723060790000|2024-08-07 19:59:50|192934.7|192809.7|192905.2|192780.2|192934.7|192809.7|192901.7|192776.7|20
1723060800000|2024-08-07 20:00:00|192905.9|192780.9|192901.6|192776.6|192905.9|192780.9|192900.4|192775.4|10
1723060810000|2024-08-07 20:00:10|192903.4|192778.4|192917.5|192792.5|192917.5|192792.5|192903.2|192778.2|5
1723060820000|2024-08-07 20:00:20|192924.5|192799.5|192926.5|192801.5|192928.6|192803.6|192924.5|192799.5|5
1723060830000|2024-08-07 20:00:30|192928.6|192803.6|192928.7|192803.7|192928.7|192803.7|192926.5|192801.5|7
1723060840000|2024-08-07 20:00:40|192930.6|192805.6|192930.6|192805.6|192930.6|192805.6|192930.6|192805.6|1
1723060850000|2024-08-07 20:00:50|192930.3|192805.3|192929|192804|192930.3|192805.3|192929|192804|2
1723060860000|2024-08-07 20:01:00|192926.1|192801.1|192932.2|192807.2|192935.9|192810.9|192926.1|192801.1|13
1723060870000|2024-08-07 20:01:10|192929.5|192804.5|192931.3|192806.3|192931.4|192806.4|192925.8|192800.8|9
1723060880000|2024-08-07 20:01:20|192933.5|192808.5|192933.5|192808.5|192933.5|192808.5|192933.5|192808.5|1
1723060890000|2024-08-07 20:01:30|192933.9|192808.9|192920.2|192795.2|192933.9|192808.9|192916.7|192791.7|10
1723060900000|2024-08-07 20:01:40|192920.9|192795.9|192923.6|192798.6|192923.6|192798.6|192918.8|192793.8|4
1723060910000|2024-08-07 20:01:50|192927|192802|192929.8|192804.8|192930.6|192805.6|192927|192802|5
1723060920000|2024-08-07 20:02:00|192932.9|192807.9|192933.2|192808.2|192933.2|192808.2|192932.9|192807.9|2
1723060930000|2024-08-07 20:02:10|192933.5|192808.5|192933.5|192808.5|192933.5|192808.5|192933.5|192808.5|1
1723060940000|2024-08-07 20:02:20|192934.3|192809.3|192934.3|192809.3|192934.3|192809.3|192934.3|192809.3|1
1723060950000|2024-08-07 20:02:30|192961.4|192836.4|192912.2|192787.2|192961.4|192836.4|192911.1|192786.1|11
1723060960000|2024-08-07 20:02:40|192913.2|192788.2|192835.5|192710.5|192926.1|192801.1|192835.5|192710.5|19
1723060970000|2024-08-07 20:02:50|192835.3|192710.3|192837.6|192712.6|192840.9|192715.9|192831.3|192706.3|35
1723060980000|2024-08-07 20:03:00|192840.4|192715.4|192858.6|192733.6|192861.4|192736.4|192836.8|192711.8|12
1723060990000|2024-08-07 20:03:10|192859.1|192734.1|192899.2|192774.2|192902.2|192777.2|192859.1|192734.1|7
1723061000000|2024-08-07 20:03:20|192899.3|192774.3|192895.2|192770.2|192899.3|192774.3|192894.9|192769.9|7
1723061010000|2024-08-07 20:03:30|192898.4|192773.4|192897.6|192772.6|192898.7|192773.7|192894.5|192769.5|10
1723061020000|2024-08-07 20:03:40|192894.6|192769.6|192895.6|192770.6|192897.7|192772.7|192889.6|192764.6|17
1723061030000|2024-08-07 20:03:50|192892.4|192767.4|192877.9|192752.9|192896.6|192771.6|192876.3|192751.3|18
1723061040000|2024-08-07 20:04:00|192876.4|192751.4|192873.9|192748.9|192876.4|192751.4|192863.7|192738.7|24
1723061050000|2024-08-07 20:04:10|192873.7|192748.7|192868|192743|192873.7|192748.7|192868|192743|12
1723061060000|2024-08-07 20:04:20|192870.7|192745.7|192865.1|192740.1|192870.7|192745.7|192865|192740|18
1723061070000|2024-08-07 20:04:30|192866.2|192741.2|192865|192740|192868.4|192743.4|192864.6|192739.6|19
1723061080000|2024-08-07 20:04:40|192864.5|192739.5|192885.6|192760.6|192888|192763|192864.5|192739.5|17
1723061090000|2024-08-07 20:04:50|192883.9|192758.9|192887.1|192762.1|192891.4|192766.4|192870.2|192745.2|23
1723061100000|2024-08-07 20:05:00|192886.4|192761.4|192881.3|192756.3|192902.1|192777.1|192881.3|192756.3|12
1723061110000|2024-08-07 20:05:10|192883.3|192758.3|192893.7|192768.7|192893.9|192768.9|192879.4|192754.4|17
1723061120000|2024-08-07 20:05:20|192891.3|192766.3|192885.8|192760.8|192905.5|192780.5|192878.8|192753.8|22
1723061130000|2024-08-07 20:05:30|192887.2|192762.2|192891|192766|192891.9|192766.9|192885.6|192760.6|13
1723061140000|2024-08-07 20:05:40|192891.7|192766.7|192891.4|192766.4|192891.7|192766.7|192890.3|192765.3|6
1723061150000|2024-08-07 20:05:50|192889.8|192764.8|192898.2|192773.2|192898.2|192773.2|192879.5|192754.5|11
1723061160000|2024-08-07 20:06:00|192899|192774|192901.9|192776.9|192902.2|192777.2|192899|192774|6
1723061170000|2024-08-07 20:06:10|192898.8|192773.8|192899.3|192774.3|192900.8|192775.8|192898.8|192773.8|3
1723061180000|2024-08-07 20:06:20|192900.1|192775.1|192897.4|192772.4|192900.1|192775.1|192897.4|192772.4|5
1723061190000|2024-08-07 20:06:30|192895.7|192770.7|192893.5|192768.5|192898.7|192773.7|192888.9|192763.9|14
1723061200000|2024-08-07 20:06:40|192890.7|192765.7|192876.7|192751.7|192893.5|192768.5|192874.2|192749.2|14
1723061210000|2024-08-07 20:06:50|192877.9|192752.9|192876.3|192751.3|192877.9|192752.9|192876.2|192751.2|4
1723061220000|2024-08-07 20:07:00|192875.6|192750.6|192875.8|192750.8|192877.6|192752.6|192874.9|192749.9|16
1723061230000|2024-08-07 20:07:10|192874.9|192749.9|192874.9|192749.9|192876.1|192751.1|192873.3|192748.3|20
1723061240000|2024-08-07 20:07:20|192874.2|192749.2|192875.4|192750.4|192876.4|192751.4|192873.6|192748.6|21
1723061250000|2024-08-07 20:07:30|192874.5|192749.5|192879.8|192754.8|192881.8|192756.8|192874.5|192749.5|12
1723061260000|2024-08-07 20:07:40|192881.9|192756.9|192853.4|192728.4|192881.9|192756.9|192851.6|192726.6|7
1723061270000|2024-08-07 20:07:50|192853.5|192728.5|192863.2|192738.2|192866.8|192741.8|192850.3|192725.3|28
1723061280000|2024-08-07 20:08:00|192863.3|192738.3|192862.8|192737.8|192865.4|192740.4|192862.2|192737.2|19
1723061290000|2024-08-07 20:08:10|192865.9|192740.9|192862.9|192737.9|192865.9|192740.9|192862.9|192737.9|8
1723061300000|2024-08-07 20:08:20|192865.5|192740.5|192854.7|192729.7|192865.5|192740.5|192851.7|192726.7|10
1723061310000|2024-08-07 20:08:30|192854.8|192729.8|192818.7|192693.7|192854.8|192729.8|192817.4|192692.4|15
1723061320000|2024-08-07 20:08:40|192819|192694|192822.5|192697.5|192822.5|192697.5|192819|192694|2
1723061330000|2024-08-07 20:08:50|192822.6|192697.6|192798.3|192673.3|192822.6|192697.6|192794.6|192669.6|19
1723061340000|2024-08-07 20:09:00|192795|192670|192793.9|192668.9|192795|192670|192789.7|192664.7|22
1723061350000|2024-08-07 20:09:10|192790.8|192665.8|192793|192668|192794.4|192669.4|192789.6|192664.6|31
1723061360000|2024-08-07 20:09:20|192790|192665|192792.8|192667.8|192794.1|192669.1|192789.3|192664.3|27
1723061370000|2024-08-07 20:09:30|192790.7|192665.7|192792.6|192667.6|192793.6|192668.6|192788.5|192663.5|15
1723061380000|2024-08-07 20:09:40|192790|192665|192793.1|192668.1|192793.7|192668.7|192790|192665|13
1723061390000|2024-08-07 20:09:50|192790.7|192665.7|192742.7|192617.7|192794.1|192669.1|192741.1|192616.1|28
1723061400000|2024-08-07 20:10:00|192740.4|192615.4|192720.6|192595.6|192742.4|192617.4|192711.1|192586.1|15
1723061410000|2024-08-07 20:10:10|192721.1|192596.1|192720|192595|192724.4|192599.4|192718.5|192593.5|30
1723061420000|2024-08-07 20:10:20|192723.2|192598.2|192722.2|192597.2|192724.2|192599.2|192719.2|192594.2|28
1723061430000|2024-08-07 20:10:30|192721|192596|192720.1|192595.1|192724.4|192599.4|192719.5|192594.5|29
1723061440000|2024-08-07 20:10:40|192723.3|192598.3|192718.7|192593.7|192723.7|192598.7|192717.2|192592.2|31
1723061450000|2024-08-07 20:10:50|192723.2|192598.2|192724.3|192599.3|192724.5|192599.5|192718.5|192593.5|30
1723061460000|2024-08-07 20:11:00|192719.6|192594.6|192724.3|192599.3|192725.1|192600.1|192718.5|192593.5|23
1723061470000|2024-08-07 20:11:10|192719.8|192594.8|192724.3|192599.3|192724.3|192599.3|192718.6|192593.6|20
1723061480000|2024-08-07 20:11:20|192719.5|192594.5|192724.4|192599.4|192724.4|192599.4|192719.2|192594.2|21
1723061490000|2024-08-07 20:11:30|192720.4|192595.4|192719.2|192594.2|192724.6|192599.6|192719|192594|31
1723061500000|2024-08-07 20:11:40|192724|192599|192714.5|192589.5|192724.4|192599.4|192706.2|192581.2|30
1723061510000|2024-08-07 20:11:50|192709.7|192584.7|192723.8|192598.8|192727|192602|192709.7|192584.7|11
1723061520000|2024-08-07 20:12:00|192726.7|192601.7|192740.4|192615.4|192741.4|192616.4|192723.5|192598.5|11
1723061530000|2024-08-07 20:12:10|192741.2|192616.2|192740.8|192615.8|192741.6|192616.6|192739.5|192614.5|5
1723061540000|2024-08-07 20:12:20|192739.9|192614.9|192740.1|192615.1|192740.1|192615.1|192737.8|192612.8|11
1723061550000|2024-08-07 20:12:30|192737|192612|192742.1|192617.1|192742.1|192617.1|192735.5|192610.5|14
1723061560000|2024-08-07 20:12:40|192741.3|192616.3|192740.4|192615.4|192741.3|192616.3|192736.4|192611.4|16
1723061570000|2024-08-07 20:12:50|192737.9|192612.9|192737.5|192612.5|192740.6|192615.6|192736.2|192611.2|21
1723061580000|2024-08-07 20:13:00|192739.9|192614.9|192737.3|192612.3|192739.9|192614.9|192734.7|192609.7|30
1723061590000|2024-08-07 20:13:10|192738.2|192613.2|192737.7|192612.7|192738.8|192613.8|192736.2|192611.2|23
1723061600000|2024-08-07 20:13:20|192739|192614|192741.7|192616.7|192741.7|192616.7|192736.8|192611.8|27
1723061610000|2024-08-07 20:13:30|192739.5|192614.5|192726.6|192601.6|192741.4|192616.4|192726.6|192601.6|20
1723061620000|2024-08-07 20:13:40|192727.4|192602.4|192727.1|192602.1|192729|192604|192727.1|192602.1|3
1723061630000|2024-08-07 20:13:50|192728.5|192603.5|192727.1|192602.1|192728.5|192603.5|192727.1|192602.1|2
1723061640000|2024-08-07 20:14:00|192729|192604|192727|192602|192729|192604|192727|192602|2
1723061650000|2024-08-07 20:14:10|192724|192599|192727.9|192602.9|192729.4|192604.4|192724|192599|6
1723061660000|2024-08-07 20:14:20|192727.8|192602.8|192728.9|192603.9|192729.7|192604.7|192727.8|192602.8|8
1723061670000|2024-08-07 20:14:30|192730.5|192605.5|192729.6|192604.6|192730.5|192605.5|192728.4|192603.4|7
1723061680000|2024-08-07 20:14:40|192728.8|192603.8|192731.9|192606.9|192733.9|192608.9|192728.8|192603.8|19
1723061690000|2024-08-07 20:14:50|192732.6|192607.6|192736.2|192611.2|192737.2|192612.2|192732.6|192607.6|11
1723061700000|2024-08-07 20:15:00|192735.2|192610.2|192729.7|192604.7|192735.2|192610.2|192729.6|192604.6|11
1723061710000|2024-08-07 20:15:10|192731|192606|192736.8|192611.8|192740.9|192615.9|192729.8|192604.8|24
1723061720000|2024-08-07 20:15:20|192736.9|192611.9|192735.7|192610.7|192736.9|192611.9|192733.5|192608.5|15
1723061730000|2024-08-07 20:15:30|192734.8|192609.8|192740.7|192615.7|192740.7|192615.7|192734.8|192609.8|5
1723061740000|2024-08-07 20:15:40|192738.5|192613.5|192741.4|192616.4|192746.7|192621.7|192737.9|192612.9|11
1723061750000|2024-08-07 20:15:50|192742.1|192617.1|192773.6|192648.6|192774.9|192649.9|192742.1|192617.1|16
1723061760000|2024-08-07 20:16:00|192772.3|192647.3|192788.4|192663.4|192791.3|192666.3|192770.7|192645.7|10
1723061770000|2024-08-07 20:16:10|192789.1|192664.1|192774.2|192649.2|192789.1|192664.1|192771.6|192646.6|14
1723061780000|2024-08-07 20:16:20|192775.3|192650.3|192775.7|192650.7|192775.7|192650.7|192774.3|192649.3|5
1723061790000|2024-08-07 20:16:30|192776.5|192651.5|192775|192650|192776.6|192651.6|192775|192650|5
1723061800000|2024-08-07 20:16:40|192774.7|192649.7|192774.3|192649.3|192776|192651|192773|192648|7
1723061810000|2024-08-07 20:16:50|192772.6|192647.6|192776.1|192651.1|192776.9|192651.9|192772.6|192647.6|8
1723061820000|2024-08-07 20:17:00|192775.5|192650.5|192774.7|192649.7|192776.1|192651.1|192772.9|192647.9|6
1723061830000|2024-08-07 20:17:10|192775.6|192650.6|192775.6|192650.6|192777.1|192652.1|192774.2|192649.2|8
1723061840000|2024-08-07 20:17:20|192776.8|192651.8|192765.9|192640.9|192776.8|192651.8|192765.9|192640.9|11
1723061850000|2024-08-07 20:17:30|192764.8|192639.8|192764.8|192639.8|192767|192642|192749|192624|15
1723061860000|2024-08-07 20:17:40|192764.2|192639.2|192764.2|192639.2|192764.2|192639.2|192764.2|192639.2|1
1723061870000|2024-08-07 20:17:50|192767|192642|192764.3|192639.3|192767|192642|192764.3|192639.3|2
1723061880000|2024-08-07 20:18:00|192767.5|192642.5|192773.3|192648.3|192775|192650|192767.5|192642.5|18
1723061890000|2024-08-07 20:18:10|192773.9|192648.9|192772.8|192647.8|192774.5|192649.5|192772.3|192647.3|10
1723061900000|2024-08-07 20:18:20|192775.5|192650.5|192774.4|192649.4|192775.5|192650.5|192773.2|192648.2|9
1723061910000|2024-08-07 20:18:30|192774.6|192649.6|192774|192649|192775.4|192650.4|192773.4|192648.4|6
1723061920000|2024-08-07 20:18:40|192773|192648|192774.6|192649.6|192775.9|192650.9|192773|192648|9
1723061930000|2024-08-07 20:18:50|192776.2|192651.2|192831.5|192706.5|192837.1|192712.1|192768.2|192643.2|9
1723061940000|2024-08-07 20:19:00|192830.4|192705.4|192824.3|192699.3|192830.4|192705.4|192820.7|192695.7|16
1723061950000|2024-08-07 20:19:10|192824.8|192699.8|192831|192706|192832.3|192707.3|192824.2|192699.2|10
1723061960000|2024-08-07 20:19:20|192830.2|192705.2|192830.2|192705.2|192831.2|192706.2|192830.2|192705.2|3
1723061970000|2024-08-07 20:19:30|192831|192706|192823.7|192698.7|192831|192706|192822.8|192697.8|5
1723061980000|2024-08-07 20:19:40|192822.9|192697.9|192822.3|192697.3|192823.7|192698.7|192821.5|192696.5|12
1723061990000|2024-08-07 20:19:50|192823.6|192698.6|192823|192698|192823.9|192698.9|192820.9|192695.9|22
1723062000000|2024-08-07 20:20:00|192824.8|192699.8|192819.7|192694.7|192824.8|192699.8|192819.7|192694.7|27
1723062010000|2024-08-07 20:20:10|192821.2|192696.2|192833.2|192708.2|192835.4|192710.4|192818.4|192693.4|8
1723062020000|2024-08-07 20:20:20|192833.9|192708.9|192824.9|192699.9|192833.9|192708.9|192823.2|192698.2|14
1723062030000|2024-08-07 20:20:30|192826|192701|192824.7|192699.7|192826|192701|192823.6|192698.6|23
1723062040000|2024-08-07 20:20:40|192824.2|192699.2|192825.3|192700.3|192826|192701|192822.8|192697.8|22
1723062050000|2024-08-07 20:20:50|192825.9|192700.9|192796.7|192671.7|192825.9|192700.9|192796.7|192671.7|20
1723062060000|2024-08-07 20:21:00|192799|192674|192834.7|192709.7|192837.1|192712.1|192797|192672|11
1723062070000|2024-08-07 20:21:10|192836.1|192711.1|192840.9|192715.9|192840.9|192715.9|192836.1|192711.1|10
1723062080000|2024-08-07 20:21:20|192837.6|192712.6|192837.5|192712.5|192840.8|192715.8|192837.4|192712.4|11
1723062090000|2024-08-07 20:21:30|192837.4|192712.4|192827.2|192702.2|192867.8|192742.8|192827.2|192702.2|14
1723062100000|2024-08-07 20:21:40|192828.2|192703.2|192828.2|192703.2|192830|192705|192821.4|192696.4|21
1723062110000|2024-08-07 20:21:50|192827.4|192702.4|192827.7|192702.7|192830.1|192705.1|192824.9|192699.9|21
1723062120000|2024-08-07 20:22:00|192825.6|192700.6|192826|192701|192827.8|192702.8|192820.4|192695.4|23
1723062130000|2024-08-07 20:22:10|192827|192702|192851.4|192726.4|192851.4|192726.4|192827|192702|22
1723062140000|2024-08-07 20:22:20|192847.6|192722.6|192854.3|192729.3|192864|192739|192847.3|192722.3|26
1723062150000|2024-08-07 20:22:30|192855.5|192730.5|192849.5|192724.5|192863.3|192738.3|192846.7|192721.7|29
1723062160000|2024-08-07 20:22:40|192848.5|192723.5|192880.8|192755.8|192880.8|192755.8|192846.9|192721.9|25
1723062170000|2024-08-07 20:22:50|192880.1|192755.1|192880.8|192755.8|192884.9|192759.9|192871|192746|20
1723062180000|2024-08-07 20:23:00|192881.6|192756.6|192892.9|192767.9|192895.7|192770.7|192879.2|192754.2|15
1723062190000|2024-08-07 20:23:10|192893.6|192768.6|192933.9|192808.9|192934.1|192809.1|192893.6|192768.6|15
1723062200000|2024-08-07 20:23:20|192935.8|192810.8|192939.4|192814.4|192943|192818|192921.6|192796.6|24
1723062210000|2024-08-07 20:23:30|192941.8|192816.8|192955.7|192830.7|192959.3|192834.3|192941.8|192816.8|10
1723062220000|2024-08-07 20:23:40|192955.1|192830.1|192942.6|192817.6|192955.1|192830.1|192937.9|192812.9|12
1723062230000|2024-08-07 20:23:50|192943.7|192818.7|192958.2|192833.2|192960.6|192835.6|192941.8|192816.8|31
1723062240000|2024-08-07 20:24:00|192957.3|192832.3|192957.1|192832.1|192960.3|192835.3|192955.3|192830.3|21
1723062250000|2024-08-07 20:24:10|192954.5|192829.5|193032.4|192907.4|193033.8|192908.8|192953.1|192828.1|11
1723062260000|2024-08-07 20:24:20|193036.3|192911.3|193021.1|192896.1|193036.3|192911.3|193016.1|192891.1|17
1723062270000|2024-08-07 20:24:30|193017.5|192892.5|193016.4|192891.4|193019.5|192894.5|193012.6|192887.6|18
1723062280000|2024-08-07 20:24:40|193015.7|192890.7|193017.9|192892.9|193018.7|192893.7|193015|192890|18
1723062290000|2024-08-07 20:24:50|193018.7|192893.7|193017.8|192892.8|193021|192896|193015.3|192890.3|21
1723062300000|2024-08-07 20:25:00|193017|192892|193024.7|192899.7|193028.3|192903.3|193016.9|192891.9|34
1723062310000|2024-08-07 20:25:10|193023.7|192898.7|193022.7|192897.7|193027.1|192902.1|193020.2|192895.2|35
1723062320000|2024-08-07 20:25:20|193019.9|192894.9|193023.1|192898.1|193026.3|192901.3|193019.9|192894.9|31
1723062330000|2024-08-07 20:25:30|193021|192896|193021|192896|193027.2|192902.2|193018.9|192893.9|29
1723062340000|2024-08-07 20:25:40|193020.9|192895.9|193038|192913|193038.7|192913.7|193018.7|192893.7|19
1723062350000|2024-08-07 20:25:50|193038.8|192913.8|193037.7|192912.7|193039.3|192914.3|193034.6|192909.6|22
1723062360000|2024-08-07 20:26:00|193037|192912|193043.1|192918.1|193054.7|192929.7|193036|192911|18
1723062370000|2024-08-07 20:26:10|193041.9|192916.9|193027.7|192902.7|193043.1|192918.1|193014.1|192889.1|17
1723062380000|2024-08-07 20:26:20|193030.3|192905.3|193020.8|192895.8|193032.9|192907.9|193020.8|192895.8|24
1723062390000|2024-08-07 20:26:30|193023.5|192898.5|193023.4|192898.4|193025.2|192900.2|193020.5|192895.5|30
1723062400000|2024-08-07 20:26:40|193021.1|192896.1|193023.5|192898.5|193024.8|192899.8|193021.1|192896.1|22
1723062410000|2024-08-07 20:26:50|193022.6|192897.6|193023.3|192898.3|193024.2|192899.2|193020.5|192895.5|25
1723062420000|2024-08-07 20:27:00|193021.9|192896.9|193026.4|192901.4|193027.9|192902.9|193021.2|192896.2|21
1723062430000|2024-08-07 20:27:10|193024.6|192899.6|193018.2|192893.2|193028.3|192903.3|193015.5|192890.5|21
1723062440000|2024-08-07 20:27:20|193014.9|192889.9|193014|192889|193018.1|192893.1|193010.4|192885.4|12
1723062450000|2024-08-07 20:27:30|193014.2|192889.2|193021.7|192896.7|193021.7|192896.7|193010.6|192885.6|17
1723062460000|2024-08-07 20:27:40|193020.9|192895.9|193033.1|192908.1|193035.4|192910.4|193017.5|192892.5|31
1723062470000|2024-08-07 20:27:50|193033|192908|193046.6|192921.6|193046.6|192921.6|193033|192908|16
1723062480000|2024-08-07 20:28:00|193040.7|192915.7|193037.2|192912.2|193040.8|192915.8|193031.9|192906.9|15
1723062490000|2024-08-07 20:28:10|193037.7|192912.7|193034|192909|193037.8|192912.8|193027.6|192902.6|26
1723062500000|2024-08-07 20:28:20|193033.3|192908.3|193027.9|192902.9|193035.9|192910.9|193027.9|192902.9|7
1723062510000|2024-08-07 20:28:30|193029.7|192904.7|193034.8|192909.8|193035.4|192910.4|193029.7|192904.7|9
1723062520000|2024-08-07 20:28:40|193035.4|192910.4|193032.1|192907.1|193037|192912|193031|192906|12
1723062530000|2024-08-07 20:28:50|193031.3|192906.3|193027.2|192902.2|193031.3|192906.3|193027.2|192902.2|4
1723062540000|2024-08-07 20:29:00|193029.5|192904.5|193030.6|192905.6|193033.3|192908.3|193015.8|192890.8|9
1723062550000|2024-08-07 20:29:10|193032.6|192907.6|193032|192907|193037.3|192912.3|193032|192907|8
1723062560000|2024-08-07 20:29:20|193030.7|192905.7|193029.5|192904.5|193030.8|192905.8|193027.9|192902.9|5
1723062570000|2024-08-07 20:29:30|193022.5|192897.5|193022.8|192897.8|193025.4|192900.4|193022.5|192897.5|5
1723062580000|2024-08-07 20:29:40|193025.9|192900.9|193028.3|192903.3|193039.2|192914.2|193024.3|192899.3|15
1723062590000|2024-08-07 20:29:50|193027.6|192902.6|193024.3|192899.3|193027.6|192902.6|193024|192899|5
1723062600000|2024-08-07 20:30:00|193023.8|192898.8|193042.9|192917.9|193042.9|192917.9|193023.8|192898.8|14
1723062610000|2024-08-07 20:30:10|193039.7|192914.7|193030.8|192905.8|193042.8|192917.8|193030.8|192905.8|11
1723062620000|2024-08-07 20:30:20|193031.5|192906.5|193035.3|192910.3|193048.3|192923.3|193031.5|192906.5|15
1723062630000|2024-08-07 20:30:30|193036.2|192911.2|193035.8|192910.8|193041|192916|193035.8|192910.8|8
1723062640000|2024-08-07 20:30:40|193039.5|192914.5|193036.7|192911.7|193040.5|192915.5|193036.7|192911.7|3
1723062650000|2024-08-07 20:30:50|193037.3|192912.3|193030.7|192905.7|193037.3|192912.3|193030.2|192905.2|6
1723062660000|2024-08-07 20:31:00|193033.5|192908.5|193028.6|192903.6|193044|192919|193028.6|192903.6|17
1723062670000|2024-08-07 20:31:10|193027.5|192902.5|193022.6|192897.6|193028.5|192903.5|193022.5|192897.5|12
1723062680000|2024-08-07 20:31:20|193020.5|192895.5|193027.7|192902.7|193027.7|192902.7|193014.9|192889.9|13
1723062690000|2024-08-07 20:31:30|193025.1|192900.1|193025.1|192900.1|193028.3|192903.3|193024.7|192899.7|8
1723062700000|2024-08-07 20:31:40|193025.2|192900.2|193038.7|192913.7|193039.6|192914.6|193025.1|192900.1|18
1723062710000|2024-08-07 20:31:50|193037.9|192912.9|193036.2|192911.2|193039.5|192914.5|193033.4|192908.4|10
1723062720000|2024-08-07 20:32:00|193033.7|192908.7|193033.3|192908.3|193039.6|192914.6|193033.3|192908.3|6
1723062730000|2024-08-07 20:32:10|193030.4|192905.4|193033.8|192908.8|193037.4|192912.4|193030.4|192905.4|4
1723062740000|2024-08-07 20:32:20|193037.3|192912.3|193034.8|192909.8|193038|192913|193034.5|192909.5|4
1723062750000|2024-08-07 20:32:30|193037.8|192912.8|193037.9|192912.9|193042.8|192917.8|193034.6|192909.6|7
1723062760000|2024-08-07 20:32:40|193044|192919|193038.2|192913.2|193044|192919|193038.2|192913.2|2
1723062770000|2024-08-07 20:32:50|193043.1|192918.1|193034|192909|193043.1|192918.1|193034|192909|6
1723062780000|2024-08-07 20:33:00|193030|192905|193023.9|192898.9|193030|192905|193023.4|192898.4|10
1723062790000|2024-08-07 20:33:10|193027.1|192902.1|193028.7|192903.7|193028.7|192903.7|193021.1|192896.1|13
1723062800000|2024-08-07 20:33:20|193027.4|192902.4|193027.4|192902.4|193030.5|192905.5|193027.4|192902.4|3
1723062810000|2024-08-07 20:33:30|193027.3|192902.3|193027.3|192902.3|193027.3|192902.3|193027.3|192902.3|1
1723062820000|2024-08-07 20:33:40|193029.7|192904.7|193030.4|192905.4|193030.4|192905.4|193029|192904|4
1723062840000|2024-08-07 20:34:00|193031.3|192906.3|193032.4|192907.4|193035.3|192910.3|193031.3|192906.3|5
1723062850000|2024-08-07 20:34:10|193032.3|192907.3|193030.6|192905.6|193032.3|192907.3|193030.6|192905.6|2
1723062870000|2024-08-07 20:34:30|193034|192909|193030.8|192905.8|193034|192909|193030.8|192905.8|2
1723062880000|2024-08-07 20:34:40|193031.1|192906.1|193026.1|192901.1|193031.1|192906.1|193026.1|192901.1|4
1723062890000|2024-08-07 20:34:50|193025.5|192900.5|193025.5|192900.5|193025.5|192900.5|193025.5|192900.5|1
1723062900000|2024-08-07 20:35:00|193022.6|192897.6|193017.1|192892.1|193022.6|192897.6|193014.8|192889.8|17
1723062910000|2024-08-07 20:35:10|193017.9|192892.9|193015.4|192890.4|193017.9|192892.9|193013.4|192888.4|11
1723062920000|2024-08-07 20:35:20|193013.4|192888.4|193017.2|192892.2|193018.6|192893.6|193013.4|192888.4|8
1723062930000|2024-08-07 20:35:30|193018.4|192893.4|193020.5|192895.5|193022.2|192897.2|193012.8|192887.8|17
1723062940000|2024-08-07 20:35:40|193018.7|192893.7|193007.4|192882.4|193018.7|192893.7|193005.4|192880.4|7
1723062950000|2024-08-07 20:35:50|193009.4|192884.4|192999.8|192874.8|193011.7|192886.7|192999.8|192874.8|13
1723062960000|2024-08-07 20:36:00|192997.3|192872.3|193000.5|192875.5|193000.5|192875.5|192997.3|192872.3|4
1723062970000|2024-08-07 20:36:10|192998.3|192873.3|193000.6|192875.6|193000.6|192875.6|192998|192873|7
1723062980000|2024-08-07 20:36:20|193000.2|192875.2|192937.8|192812.8|193001.1|192876.1|192937.8|192812.8|9
1723062990000|2024-08-07 20:36:30|192939|192814|192937.4|192812.4|192939|192814|192935.4|192810.4|13
1723063000000|2024-08-07 20:36:40|192938.6|192813.6|192940.8|192815.8|192943|192818|192935.4|192810.4|24
1723063010000|2024-08-07 20:36:50|192940.1|192815.1|192948.7|192823.7|192949.2|192824.2|192939.9|192814.9|16
1723063020000|2024-08-07 20:37:00|192946.9|192821.9|192949.1|192824.1|192949.1|192824.1|192946.9|192821.9|4
1723063030000|2024-08-07 20:37:10|192947.4|192822.4|192952.1|192827.1|192953.1|192828.1|192947.4|192822.4|5
1723063040000|2024-08-07 20:37:20|192950.8|192825.8|192950.3|192825.3|192950.8|192825.8|192947.6|192822.6|7
1723063050000|2024-08-07 20:37:30|192951.7|192826.7|192950.9|192825.9|192951.7|192826.7|192948.6|192823.6|8
1723063060000|2024-08-07 20:37:40|192948.7|192823.7|192952|192827|192952.2|192827.2|192948.2|192823.2|14
1723063070000|2024-08-07 20:37:50|192951.6|192826.6|192951.7|192826.7|192952|192827|192949.1|192824.1|13
1723063080000|2024-08-07 20:38:00|192950.2|192825.2|192951.9|192826.9|192952.2|192827.2|192949.2|192824.2|17
1723063090000|2024-08-07 20:38:10|192952.1|192827.1|192964.5|192839.5|192966.1|192841.1|192948.6|192823.6|9
1723063100000|2024-08-07 20:38:20|192965.8|192840.8|192965.2|192840.2|192965.8|192840.8|192963.1|192838.1|4
1723063110000|2024-08-07 20:38:30|192965.3|192840.3|192964.7|192839.7|192965.3|192840.3|192963.1|192838.1|4
1723063120000|2024-08-07 20:38:40|192964.6|192839.6|192962.9|192837.9|192968|192843|192962.9|192837.9|6
1723063130000|2024-08-07 20:38:50|192965.1|192840.1|192963.6|192838.6|192967.6|192842.6|192963.6|192838.6|7
1723063140000|2024-08-07 20:39:00|192966.1|192841.1|192965.9|192840.9|192967.1|192842.1|192963.3|192838.3|11
1723063150000|2024-08-07 20:39:10|192962.8|192837.8|192959.6|192834.6|192962.8|192837.8|192957.9|192832.9|8
1723063160000|2024-08-07 20:39:20|192958.7|192833.7|192958.7|192833.7|192958.7|192833.7|192958.7|192833.7|1
1723063170000|2024-08-07 20:39:30|192956.8|192831.8|192961.1|192836.1|192961.1|192836.1|192956.8|192831.8|4
1723063180000|2024-08-07 20:39:40|192959|192834|192960.9|192835.9|192960.9|192835.9|192955.6|192830.6|6
1723063190000|2024-08-07 20:39:50|192963.9|192838.9|192956.7|192831.7|192963.9|192838.9|192956.7|192831.7|4
1723063200000|2024-08-07 20:40:00|192961.2|192836.2|192955.2|192830.2|192961.2|192836.2|192955.2|192830.2|5
1723063210000|2024-08-07 20:40:10|192957.6|192832.6|192957.6|192832.6|192957.6|192832.6|192957.6|192832.6|1
1723063230000|2024-08-07 20:40:30|192964.8|192839.8|192961.7|192836.7|192967.6|192842.6|192961.7|192836.7|6
1723063240000|2024-08-07 20:40:40|192962.6|192837.6|192972.9|192847.9|192976.3|192851.3|192962.6|192837.6|9
1723063250000|2024-08-07 20:40:50|192976.6|192851.6|192921.3|192796.3|192976.6|192851.6|192919.1|192794.1|4
1723063280000|2024-08-07 20:41:20|192921.1|192796.1|192911.3|192786.3|192921.1|192796.1|192911.3|192786.3|3
1723063290000|2024-08-07 20:41:30|192909.4|192784.4|192912.3|192787.3|192912.3|192787.3|192909.4|192784.4|2
1723063300000|2024-08-07 20:41:40|192909.4|192784.4|192912.2|192787.2|192912.2|192787.2|192909.4|192784.4|2
1723063310000|2024-08-07 20:41:50|192914.5|192789.5|192907.1|192782.1|192938.2|192813.2|192905.8|192780.8|7
1723063320000|2024-08-07 20:42:00|192905.8|192780.8|192908|192783|192909.9|192784.9|192905.8|192780.8|6
1723063330000|2024-08-07 20:42:10|192909.5|192784.5|192910.4|192785.4|192910.4|192785.4|192907.7|192782.7|4
1723063340000|2024-08-07 20:42:20|192908.9|192783.9|192912.6|192787.6|192912.6|192787.6|192908.9|192783.9|5
1723063350000|2024-08-07 20:42:30|192912|192787|192909.3|192784.3|192912.9|192787.9|192909.3|192784.3|6
1723063360000|2024-08-07 20:42:40|192906.9|192781.9|192910.8|192785.8|192910.8|192785.8|192906.9|192781.9|3
1723063380000|2024-08-07 20:43:00|192907.3|192782.3|192911.5|192786.5|192911.5|192786.5|192907.3|192782.3|2
1723063400000|2024-08-07 20:43:20|192912.1|192787.1|192912.1|192787.1|192912.1|192787.1|192912.1|192787.1|1
1723063410000|2024-08-07 20:43:30|192912.7|192787.7|192912.7|192787.7|192912.7|192787.7|192912.7|192787.7|1
1723063420000|2024-08-07 20:43:40|192907.2|192782.2|192907.2|192782.2|192907.2|192782.2|192907.2|192782.2|1
1723063430000|2024-08-07 20:43:50|192905.8|192780.8|192905.8|192780.8|192905.8|192780.8|192905.8|192780.8|1
1723063440000|2024-08-07 20:44:00|192903.9|192778.9|192875.6|192750.6|192903.9|192778.9|192872|192747|8
1723063450000|2024-08-07 20:44:10|192850.7|192725.7|192858.4|192733.4|192858.4|192733.4|192850.7|192725.7|4
1723063460000|2024-08-07 20:44:20|192861.4|192736.4|192858.4|192733.4|192861.4|192736.4|192857.6|192732.6|4
1723063470000|2024-08-07 20:44:30|192859.8|192734.8|192873.6|192748.6|192873.6|192748.6|192859.8|192734.8|2
1723063480000|2024-08-07 20:44:40|192870.2|192745.2|192865.9|192740.9|192870.2|192745.2|192865.9|192740.9|4
1723063490000|2024-08-07 20:44:50|192867.2|192742.2|192868.3|192743.3|192868.6|192743.6|192866.4|192741.4|6
1723063500000|2024-08-07 20:45:00|192867|192742|192858.6|192733.6|192867.3|192742.3|192858.3|192733.3|13
1723063510000|2024-08-07 20:45:10|192862|192737|192850.8|192725.8|192862.1|192737.1|192848.8|192723.8|11
1723063520000|2024-08-07 20:45:20|192852.8|192727.8|192853.8|192728.8|192853.8|192728.8|192852.8|192727.8|2
1723063530000|2024-08-07 20:45:30|192851.9|192726.9|192846.9|192721.9|192851.9|192726.9|192846.9|192721.9|2
1723063540000|2024-08-07 20:45:40|192849.3|192724.3|192848.2|192723.2|192852.6|192727.6|192848.2|192723.2|6
1723063550000|2024-08-07 20:45:50|192849.6|192724.6|192855.5|192730.5|192855.5|192730.5|192849.6|192724.6|3
1723063560000|2024-08-07 20:46:00|192857.2|192732.2|192846.2|192721.2|192858.6|192733.6|192842.1|192717.1|14
1723063570000|2024-08-07 20:46:10|192843.6|192718.6|192843.3|192718.3|192849|192724|192843.3|192718.3|8
1723063580000|2024-08-07 20:46:20|192846.2|192721.2|192842.3|192717.3|192849.5|192724.5|192842.3|192717.3|8
1723063590000|2024-08-07 20:46:30|192842.6|192717.6|192900.5|192775.5|192901.5|192776.5|192842.6|192717.6|13
1723063600000|2024-08-07 20:46:40|192897.1|192772.1|192890.3|192765.3|192897.1|192772.1|192886.8|192761.8|7
1723063610000|2024-08-07 20:46:50|192887.2|192762.2|192891.2|192766.2|192891.2|192766.2|192887.2|192762.2|4
1723063620000|2024-08-07 20:47:00|192890.7|192765.7|192855.1|192730.1|192890.7|192765.7|192855.1|192730.1|25
1723063630000|2024-08-07 20:47:10|192858.4|192733.4|192854.6|192729.6|192858.8|192733.8|192854.5|192729.5|20
1723063640000|2024-08-07 20:47:20|192857.7|192732.7|192857.8|192732.8|192858.2|192733.2|192854.4|192729.4|16
1723063650000|2024-08-07 20:47:30|192854.5|192729.5|192852.5|192727.5|192857.7|192732.7|192847.6|192722.6|16
1723063660000|2024-08-07 20:47:40|192847.8|192722.8|192853.2|192728.2|192853.5|192728.5|192847.5|192722.5|13
1723063670000|2024-08-07 20:47:50|192848.5|192723.5|192853.1|192728.1|192853.8|192728.8|192848.2|192723.2|23
1723063680000|2024-08-07 20:48:00|192849.1|192724.1|192852.8|192727.8|192853.5|192728.5|192848.4|192723.4|15
1723063690000|2024-08-07 20:48:10|192852.1|192727.1|192853.2|192728.2|192853.5|192728.5|192848.4|192723.4|11
1723063700000|2024-08-07 20:48:20|192848.5|192723.5|192894.1|192769.1|192894.6|192769.6|192848.5|192723.5|7
1723063710000|2024-08-07 20:48:30|192891.9|192766.9|192890.7|192765.7|192891.9|192766.9|192884.8|192759.8|14
1723063720000|2024-08-07 20:48:40|192890.9|192765.9|192890.8|192765.8|192890.9|192765.9|192887.8|192762.8|7
1723063730000|2024-08-07 20:48:50|192894|192769|192894.3|192769.3|192895.9|192770.9|192890.8|192765.8|15
1723063740000|2024-08-07 20:49:00|192893.7|192768.7|192895.9|192770.9|192895.9|192770.9|192893.7|192768.7|2
1723063750000|2024-08-07 20:49:10|192907.3|192782.3|192902.4|192777.4|192907.3|192782.3|192902.4|192777.4|3
1723063760000|2024-08-07 20:49:20|192902.3|192777.3|192905.4|192780.4|192905.4|192780.4|192902.3|192777.3|6
1723063770000|2024-08-07 20:49:30|192903.7|192778.7|192905.1|192780.1|192905.5|192780.5|192899.2|192774.2|10
1723063780000|2024-08-07 20:49:40|192903.3|192778.3|192905.6|192780.6|192905.6|192780.6|192900.9|192775.9|6
1723063800000|2024-08-07 20:50:00|192902.6|192777.6|192910.5|192785.5|192912.1|192787.1|192902.6|192777.6|7
1723063810000|2024-08-07 20:50:10|192906.6|192781.6|192909.5|192784.5|192912.3|192787.3|192906.6|192781.6|5
1723063820000|2024-08-07 20:50:20|192911.2|192786.2|192912.1|192787.1|192912.1|192787.1|192905.3|192780.3|9
1723063830000|2024-08-07 20:50:30|192911|192786|192910.2|192785.2|192912.1|192787.1|192905.8|192780.8|16
1723063840000|2024-08-07 20:50:40|192908.4|192783.4|192908.4|192783.4|192908.4|192783.4|192908.4|192783.4|1
1723063850000|2024-08-07 20:50:50|192908.8|192783.8|192908.7|192783.7|192910.7|192785.7|192906.7|192781.7|7
1723063860000|2024-08-07 20:51:00|192905|192780|192908|192783|192908|192783|192903.1|192778.1|6
1723063870000|2024-08-07 20:51:10|192910.3|192785.3|192910.3|192785.3|192910.3|192785.3|192910.3|192785.3|1
1723063880000|2024-08-07 20:51:20|192910.7|192785.7|192912|192787|192912|192787|192910.7|192785.7|2
1723063890000|2024-08-07 20:51:30|192911.8|192786.8|192917.2|192792.2|192917.2|192792.2|192907.6|192782.6|3
1723063900000|2024-08-07 20:51:40|192917.5|192792.5|192917.5|192792.5|192917.5|192792.5|192917.5|192792.5|1
1723063910000|2024-08-07 20:51:50|192919.7|192794.7|192919.7|192794.7|192919.7|192794.7|192919.7|192794.7|1
1723063920000|2024-08-07 20:52:00|192922|192797|192942.6|192817.6|192942.6|192817.6|192922|192797|8
1723063930000|2024-08-07 20:52:10|192943|192818|192943|192818|192943|192818|192943|192818|1
1723063950000|2024-08-07 20:52:30|192946|192821|192942.1|192813.9|192947.1|192821|192942.1|192813.9|9
1723063960000|2024-08-07 20:52:40|192942.9|192814.8|192940.3|192812.2|192942.9|192814.8|192940.3|192812.2|3
1723063980000|2024-08-07 20:53:00|192939.8|192811.4|192935.5|192810.5|192939.8|192811.4|192934.3|192809.3|6
1723063990000|2024-08-07 20:53:10|192938.2|192813.2|192938|192813|192938.2|192813.2|192931.6|192806.6|3
1723064000000|2024-08-07 20:53:20|192931.6|192806.6|192928.9|192803.9|192938|192813|192928.9|192803.9|6
1723064010000|2024-08-07 20:53:30|192931.4|192806.4|192932.3|192807.3|192938.9|192813.9|192931.4|192806.4|4
1723064020000|2024-08-07 20:53:40|192934.4|192809.4|192932.4|192807.4|192934.4|192809.4|192932.1|192807.1|6
1723064030000|2024-08-07 20:53:50|192936.3|192811.3|192951.5|192826.3|192951.5|192826.3|192936.3|192811.3|9
1723064040000|2024-08-07 20:54:00|192950.6|192825.3|192933.5|192793.9|192950.6|192825.3|192933.5|192793.9|9
1723064050000|2024-08-07 20:54:10|192934.9|192796.1|192931.8|192791.6|192934.9|192796.1|192929.2|192787.8|10
1723064060000|2024-08-07 20:54:20|192929.6|192793.6|192937|192811.6|192940.9|192815.4|192929.6|192793.6|11
1723064070000|2024-08-07 20:54:30|192936.3|192807.2|192936.3|192807.2|192936.7|192809.4|192936.3|192807.2|3
1723064080000|2024-08-07 20:54:40|192936.7|192809.4|192936.3|192807.2|192936.7|192809.4|192936.3|192807.2|2
1723064090000|2024-08-07 20:54:50|192936.5|192806.3|192933.2|192788.2|192937.7|192810.3|192932.6|192784.6|9
1723064100000|2024-08-07 20:55:00|192947.1|192771.2|192948.7|192770.5|192948.7|192771.2|192946.9|192768.7|8
1723064120000|2024-08-07 20:55:20|192912.6|192770.8|192912.6|192770.8|192912.6|192770.8|192912.6|192770.8|1
1723064140000|2024-08-07 20:55:40|192903|192761.1|192930.3|192752.4|192934.7|192761.1|192903|192752.4|3
1723064160000|2024-08-07 20:56:00|192926|192748.1|192926|192748.1|192926|192748.1|192926|192748.1|1
1723064180000|2024-08-07 20:56:20|192905.5||192905.5||192905.5||192905.5||1
1723064190000|2024-08-07 20:56:30|192882.3|192740.4|192985.4|192729.1|192985.4|192754.9|192882.3|192713.6|10
1723064200000|2024-08-07 20:56:40|192985.9|192732.6|192986|192731.3|192986|192732.6|192985.9|192731.3|3
1723064210000|2024-08-07 20:56:50|192985.9|192733.2|192989.9|192733|192989.9|192733.4|192985.1|192732.8|7
1723064220000|2024-08-07 20:57:00|192989.3|192733.2|193013.7|192703.7|193015.3|192733.2|192989.3|192696.5|7
1723064230000|2024-08-07 20:57:10|192997.7|192717.9|193014.5|192704.5|193016.9|192723.9|192995.2|192697.5|5
1723064240000|2024-08-07 20:57:20|193006.4|192696.4|193006.4|192696.4|193006.4|192696.4|193006.4|192696.4|1
1723064260000|2024-08-07 20:57:40|193014.6|192704.6|193015.2|192705.2|193015.2|192705.2|193014.6|192704.6|2
1723064270000|2024-08-07 20:57:50|192997.5|192687.5|192997.5|192687.5|192997.5|192687.5|192997.5|192687.5|1
1723064280000|2024-08-07 20:58:00|192997|192687|192992.3|192682.3|192997|192687|192992.3|192682.3|3
1723064290000|2024-08-07 20:58:10|193001.3|192691.3|193001|192691|193002.4|192692.4|193001|192691|4
1723064300000|2024-08-07 20:58:20|193002.4|192692.4|193002.4|192692.4|193002.4|192692.4|193002.4|192692.4|1
1723064310000|2024-08-07 20:58:30|193001|192691|193002.4|192692.4|193002.4|192692.4|193001|192691|2
1723064320000|2024-08-07 20:58:40|192995.4|192685.4|193008.2|192698.2|193008.2|192698.2|192995.4|192685.4|2
1723064330000|2024-08-07 20:58:50|193005.2|192695.2|193002.7|192692.7|193005.2|192695.2|193002.7|192692.7|2
1723064340000|2024-08-07 20:59:00|193001.4|192691.4|193003.1|192693.1|193003.1|192693.1|193001.4|192691.4|3
1723064360000|2024-08-07 20:59:20|192987.7|192677.7|192987.7|192677.7|192987.7|192677.7|192987.7|192677.7|1
1723064370000|2024-08-07 20:59:30|193003.1|192693.1|193003.5|192693.5|193003.8|192693.8|193003.1|192693.1|3
1723064390000|2024-08-07 20:59:50|193001.7|192691.7|192998.8|192688.8|193014.4|192704.4|192996.3|192686.3|16
1723064400000|2024-08-07 21:00:00|193020.4|192710.4|192971.8|192661.8|193020.4|192710.4|192971.8|192661.8|2
1723064490000|2024-08-07 21:01:30|192973.5|192663.5|192973.5|192663.5|192973.5|192663.5|192973.5|192663.5|1
1723064500000|2024-08-07 21:01:40|192983.5|192673.5|192983.5|192673.5|192983.5|192673.5|192983.5|192673.5|1
1723064510000|2024-08-07 21:01:50|192960|192650|192960|192650|192960|192650|192960|192650|1
1723064590000|2024-08-07 21:03:10|192962.3|192652.3|192947.3|192637.3|192962.3|192652.3|192947.3|192637.3|2
1723064700000|2024-08-07 21:05:00|192957.1|192647.1|192957.1|192647.1|192957.1|192647.1|192957.1|192647.1|1
1723064710000|2024-08-07 21:05:10|192933.4|192623.4|192933.4|192623.4|192933.4|192623.4|192933.4|192623.4|1
1723064720000|2024-08-07 21:05:20|192933.1|192623.1|192933.1|192623.1|192933.1|192623.1|192933.1|192623.1|1
1723064730000|2024-08-07 21:05:30|192930.3|192620.3|192931.7|192621.7|192931.7|192621.7|192930.3|192620.3|2
1723064760000|2024-08-07 21:06:00|192930.8|192620.8|192929.4|192619.4|192930.8|192620.8|192929.4|192619.4|2
1723064780000|2024-08-07 21:06:20|192930.1|192620.1|192930.1|192620.1|192930.1|192620.1|192930.1|192620.1|1
1723064820000|2024-08-07 21:07:00|192863.5|192553.5|192863.5|192553.5|192863.5|192553.5|192863.5|192553.5|1
1723064830000|2024-08-07 21:07:10|192872.1|192562.1|192872.1|192562.1|192872.1|192562.1|192872.1|192562.1|1
1723064840000|2024-08-07 21:07:20|192868.8|192558.8|192868.8|192558.8|192868.8|192558.8|192868.8|192558.8|1
1723064860000|2024-08-07 21:07:40|192869.3|192559.3|192869.3|192559.3|192869.3|192559.3|192869.3|192559.3|1
1723064870000|2024-08-07 21:07:50|192869.6|192559.6|192869.6|192559.6|192869.6|192559.6|192869.6|192559.6|1
1723064880000|2024-08-07 21:08:00|192869.8|192559.8|192870.8|192560.8|192870.8|192560.8|192869.8|192559.8|2
1723064890000|2024-08-07 21:08:10|192874.5|192564.5|192869.9|192559.9|192874.5|192564.5|192869.9|192559.9|3
1723064900000|2024-08-07 21:08:20|192870.4|192560.4|192870.4|192560.4|192870.4|192560.4|192870.4|192560.4|1
1723064910000|2024-08-07 21:08:30|192993.5|192683.5|192993.5|192683.5|192993.5|192683.5|192993.5|192683.5|1
1723064920000|2024-08-07 21:08:40|192870.6|192560.6|192870.6|192560.6|192870.6|192560.6|192870.6|192560.6|1
1723064930000|2024-08-07 21:08:50|192870.8|192560.8|192870.8|192560.8|192870.8|192560.8|192870.8|192560.8|1
1723064940000|2024-08-07 21:09:00|192872.1|192562.1|192872.1|192562.1|192872.1|192562.1|192872.1|192562.1|1
1723064960000|2024-08-07 21:09:20|192873.4|192563.4|192863.3|192553.3|192873.4|192563.4|192863.3|192553.3|2
1723064970000|2024-08-07 21:09:30|192873.2|192563.2|192873.2|192563.2|192873.2|192563.2|192873.2|192563.2|1
1723064990000|2024-08-07 21:09:50|192859.6|192549.6|192869.8|192559.8|192869.8|192559.8|192859.6|192549.6|2
1723065000000|2024-08-07 21:10:00|192867.8|192557.8|192926.7|192616.7|192926.7|192616.7|192867.8|192557.8|3
1723065030000|2024-08-07 21:10:30|192927.9|192617.9|192927.9|192617.9|192927.9|192617.9|192927.9|192617.9|1
1723065080000|2024-08-07 21:11:20|192927.1|192617.1|192927.1|192617.1|192927.1|192617.1|192927.1|192617.1|1
1723065100000|2024-08-07 21:11:40|192927.2|192617.2|192927.2|192617.2|192927.2|192617.2|192927.2|192617.2|1
1723065110000|2024-08-07 21:11:50|192932.2|192622.2|192932.2|192622.2|192932.2|192622.2|192932.2|192622.2|1
1723065130000|2024-08-07 21:12:10|192928.6|192618.6|192929.7|192619.7|192929.7|192619.7|192928.6|192618.6|2
1723065150000|2024-08-07 21:12:30|192929.8|192619.8|192929.8|192619.8|192929.8|192619.8|192929.8|192619.8|1
1723065160000|2024-08-07 21:12:40|192929.9|192619.9|192934.5|192624.5|192934.5|192624.5|192929.5|192619.5|4
1723065200000|2024-08-07 21:13:20|192928.4|192618.4|192928.4|192618.4|192928.4|192618.4|192928.4|192618.4|1
1723065210000|2024-08-07 21:13:30|192928.5|192618.5|192928.5|192618.5|192928.5|192618.5|192928.5|192618.5|1
1723065230000|2024-08-07 21:13:50|192928.6|192618.6|192928.6|192618.6|192928.6|192618.6|192928.6|192618.6|1
1723065240000|2024-08-07 21:14:00|192929|192619|192928.3|192618.3|192929|192619|192928.3|192618.3|2
1723065250000|2024-08-07 21:14:10|192926.5|192616.5|192926.5|192616.5|192926.5|192616.5|192926.5|192616.5|1
1723065260000|2024-08-07 21:14:20|192926.6|192616.6|192927|192617|192927|192617|192926.6|192616.6|2
1723065280000|2024-08-07 21:14:40|192927.1|192617.1|192927.1|192617.1|192927.1|192617.1|192927.1|192617.1|1
1723065300000|2024-08-07 21:15:00|192926.9|192616.9|192858.7|192548.7|192926.9|192616.9|192858.7|192548.7|2
1723065370000|2024-08-07 21:16:10|192859.4|192549.4|192859.4|192549.4|192859.4|192549.4|192859.4|192549.4|1
1723065380000|2024-08-07 21:16:20|192875.3|192565.3|192875.3|192565.3|192875.3|192565.3|192875.3|192565.3|1
1723065410000|2024-08-07 21:16:50|192872.3|192562.3|192874.5|192564.5|192874.8|192564.8|192871.1|192561.1|7
1723065430000|2024-08-07 21:17:10|192929.5|192619.5|192926.4|192616.4|192929.5|192619.5|192926.4|192616.4|2
1723065440000|2024-08-07 21:17:20|192926|192616|192926|192616|192926.4|192616.4|192926|192616|3
1723065450000|2024-08-07 21:17:30|192926.4|192616.4|192926.4|192616.4|192926.4|192616.4|192926.4|192616.4|1
1723065470000|2024-08-07 21:17:50|192904.1|192594.1|192920.6|192610.6|192920.6|192610.6|192904.1|192594.1|2
1723065480000|2024-08-07 21:18:00|192920.1|192610.1|192920.1|192610.1|192920.1|192610.1|192920.1|192610.1|1
1723065490000|2024-08-07 21:18:10|192920.3|192610.3|192913.2|192603.2|192920.3|192610.3|192913.2|192603.2|3
1723065500000|2024-08-07 21:18:20|192913|192603|192913.1|192603.1|192913.1|192603.1|192913|192603|2
1723065520000|2024-08-07 21:18:40|192913.3|192603.3|192914.4|192604.4|192914.4|192604.4|192913.3|192603.3|3
1723065530000|2024-08-07 21:18:50|192914.5|192604.5|192914.5|192604.5|192914.5|192604.5|192914.5|192604.5|1
1723065540000|2024-08-07 21:19:00|192914.7|192604.7|192914.5|192604.5|192914.7|192604.7|192914.5|192604.5|2
1723065550000|2024-08-07 21:19:10|192915.2|192605.2|192913.5|192603.5|192915.2|192605.2|192913.5|192603.5|3
1723065560000|2024-08-07 21:19:20|192914.9|192604.9|192933.5|192623.5|192933.5|192623.5|192914.9|192604.9|3
1723065570000|2024-08-07 21:19:30|192915|192605|192915.2|192605.2|192915.2|192605.2|192915|192605|2
1723065580000|2024-08-07 21:19:40|192934.8|192624.8|192936.7|192626.7|192936.7|192626.7|192934.8|192624.8|2
1723065590000|2024-08-07 21:19:50|192911.5|192601.5|192936|192626|192936.7|192626.7|192911.5|192601.5|3
1723065600000|2024-08-07 21:20:00|192936.7|192626.7|192936.7|192626.7|192936.7|192626.7|192936.7|192626.7|1
1723065610000|2024-08-07 21:20:10|192937.2|192627.2|192937.2|192627.2|192937.2|192627.2|192937.2|192627.2|1
1723065620000|2024-08-07 21:20:20|192936.7|192626.7|192936.7|192626.7|192936.7|192626.7|192936.7|192626.7|1
1723065630000|2024-08-07 21:20:30|192937|192627|192936.7|192626.7|192937|192627|192936.7|192626.7|2
1723065670000|2024-08-07 21:21:10|192937|192627|192937|192627|192937|192627|192937|192627|1
1723065680000|2024-08-07 21:21:20|192936.7|192626.7|192929.3|192619.3|192936.7|192626.7|192929.3|192619.3|2
1723065690000|2024-08-07 21:21:30|192928.9|192618.9|192928.9|192618.9|192928.9|192618.9|192928.9|192618.9|1
1723065700000|2024-08-07 21:21:40|192929.3|192619.3|192929.3|192619.3|192929.3|192619.3|192929.3|192619.3|1
1723065730000|2024-08-07 21:22:10|192928.9|192618.9|192928.9|192618.9|192928.9|192618.9|192928.9|192618.9|1
1723065740000|2024-08-07 21:22:20|192929.3|192619.3|192929.3|192619.3|192929.3|192619.3|192929.3|192619.3|1
1723065770000|2024-08-07 21:22:50|192935.1|192625.1|192935.1|192625.1|192935.1|192625.1|192935.1|192625.1|1
1723065780000|2024-08-07 21:23:00|192935.3|192625.3|192929.5|192619.5|192935.3|192625.3|192929.5|192619.5|2
1723065790000|2024-08-07 21:23:10|192935.3|192625.3|192935.1|192625.1|192935.3|192625.3|192935.1|192625.1|2
1723065800000|2024-08-07 21:23:20|192933.8|192623.8|192933.8|192623.8|192933.8|192623.8|192933.8|192623.8|1
1723065820000|2024-08-07 21:23:40|192933.9|192623.9|192933.9|192623.9|192933.9|192623.9|192933.9|192623.9|1
1723065870000|2024-08-07 21:24:30|192928.5|192618.5|192928.5|192618.5|192928.5|192618.5|192928.5|192618.5|1
1723065880000|2024-08-07 21:24:40|192933.9|192623.9|192933.9|192623.9|192933.9|192623.9|192933.9|192623.9|1
1723065910000|2024-08-07 21:25:10|192938.2|192628.2|192950.8|192640.8|192950.8|192640.8|192938.2|192628.2|3
1723065920000|2024-08-07 21:25:20|192950.3|192640.3|192950.3|192640.3|192950.3|192640.3|192950.3|192640.3|1
1723065930000|2024-08-07 21:25:30|192950.6|192640.6|192945.1|192635.1|192951|192641|192945.1|192635.1|3
1723065940000|2024-08-07 21:25:40|192945.2|192635.2|192945.2|192635.2|192945.2|192635.2|192945.2|192635.2|1
1723065950000|2024-08-07 21:25:50|192945.7|192635.7|192944|192634|192945.7|192635.7|192908.7|192598.7|5
1723065960000|2024-08-07 21:26:00|192944.9|192634.9|192944.9|192634.9|192944.9|192634.9|192944.9|192634.9|1
1723065970000|2024-08-07 21:26:10|192945|192635|192945|192635|192945|192635|192945|192635|1
1723065980000|2024-08-07 21:26:20|192944.6|192634.6|192944.6|192634.6|192944.6|192634.6|192944.6|192634.6|1
1723066020000|2024-08-07 21:27:00|192944.7|192634.7|192944.7|192634.7|192944.7|192634.7|192944.7|192634.7|1
1723066030000|2024-08-07 21:27:10|192946.5|192636.5|192946.7|192636.7|192946.7|192636.7|192946.5|192636.5|2
1723066040000|2024-08-07 21:27:20|192947.2|192637.2|192944.4|192634.4|192947.2|192637.2|192944.4|192634.4|2
1723066050000|2024-08-07 21:27:30|192941.2|192631.2|192949|192639|192949|192639|192941.2|192631.2|2
1723066060000|2024-08-07 21:27:40|192949.1|192639.1|192949.1|192639.1|192949.1|192639.1|192949.1|192639.1|1
1723066070000|2024-08-07 21:27:50|192949.6|192639.6|192944|192634|192949.6|192639.6|192944|192634|2
1723066080000|2024-08-07 21:28:00|192944.1|192634.1|192944.1|192634.1|192944.1|192634.1|192944.1|192634.1|1
1723066100000|2024-08-07 21:28:20|192984.8|192674.8|192985.2|192675.2|192987.5|192677.5|192973.6|192663.6|9
1723066110000|2024-08-07 21:28:30|192987.2|192677.2|192987.2|192677.2|192987.2|192677.2|192987.2|192677.2|1
1723066120000|2024-08-07 21:28:40|192987.7|192677.7|192987.7|192677.7|192987.7|192677.7|192987.7|192677.7|1
1723066130000|2024-08-07 21:28:50|192988.2|192678.2|192986.7|192676.7|192988.2|192678.2|192986.4|192676.4|3
1723066140000|2024-08-07 21:29:00|192987.2|192677.2|192987.2|192677.2|192987.2|192677.2|192987.2|192677.2|1
1723066150000|2024-08-07 21:29:10|192987.7|192677.7|192973.7|192663.7|192987.7|192677.7|192973.7|192663.7|4
1723066160000|2024-08-07 21:29:20|192970.7|192660.7|192973.6|192663.6|192973.6|192663.6|192970.7|192660.7|3
1723066170000|2024-08-07 21:29:30|192972.8|192662.8|192970|192660|192973.9|192663.9|192970|192660|3
1723066180000|2024-08-07 21:29:40|192970.2|192660.2|192962.6|192652.6|192979|192669|192962.1|192652.1|5
1723066190000|2024-08-07 21:29:50|192963.1|192653.1|192963.1|192653.1|192963.1|192653.1|192963.1|192653.1|1
1723066200000|2024-08-07 21:30:00|193070.6|192760.6|193071.3|192761.3|193071.3|192761.3|193070.2|192760.2|3
1723066250000|2024-08-07 21:30:50|193093.1|192783.1|193093.1|192783.1|193093.1|192783.1|193093.1|192783.1|1
1723066300000|2024-08-07 21:31:40|193092.4|192782.4|193093.1|192783.1|193093.1|192783.1|193092.4|192782.4|2
1723066340000|2024-08-07 21:32:20|193092.2|192782.2|193092.2|192782.2|193092.2|192782.2|193092.2|192782.2|1
1723066360000|2024-08-07 21:32:40|193107.6|192797.6|193107.6|192797.6|193107.6|192797.6|193107.6|192797.6|1
1723066500000|2024-08-07 21:35:00|193108.2|192798.2|193108.2|192798.2|193108.2|192798.2|193108.2|192798.2|1
1723066510000|2024-08-07 21:35:10|193107.6|192797.6|193108.2|192798.2|193108.2|192798.2|193107.6|192797.6|2
1723066520000|2024-08-07 21:35:20|193107.6|192797.6|193108.2|192798.2|193108.2|192798.2|193107.6|192797.6|4
1723066530000|2024-08-07 21:35:30|193107.6|192797.6|193107.6|192797.6|193107.6|192797.6|193107.6|192797.6|1
1723066540000|2024-08-07 21:35:40|193108.2|192798.2|193108.2|192798.2|193108.2|192798.2|193108.2|192798.2|1
1723066550000|2024-08-07 21:35:50|193107.6|192797.6|193107.7|192797.7|193107.7|192797.7|193107.6|192797.6|2
1723066580000|2024-08-07 21:36:20|193107.9|192797.9|193107.9|192797.9|193107.9|192797.9|193107.9|192797.9|1
1723066700000|2024-08-07 21:38:20|193105.8|192795.8|193105.8|192795.8|193105.8|192795.8|193105.8|192795.8|1
1723066720000|2024-08-07 21:38:40|193106.4|192796.4|193106.4|192796.4|193106.4|192796.4|193106.4|192796.4|1
1723066730000|2024-08-07 21:38:50|193108|192798|193108|192798|193108|192798|193108|192798|1
1723066750000|2024-08-07 21:39:10|193108.1|192798.1|193108.1|192798.1|193108.1|192798.1|193108.1|192798.1|1
1723066800000|2024-08-07 21:40:00|193108.7|192798.7|193098.5|192788.5|193108.7|192798.7|193098.5|192788.5|2
1723066830000|2024-08-07 21:40:30|193096.1|192786.1|193096.1|192786.1|193096.1|192786.1|193096.1|192786.1|1
1723066860000|2024-08-07 21:41:00|193096.6|192786.6|193096.6|192786.6|193096.6|192786.6|193096.6|192786.6|1
1723066900000|2024-08-07 21:41:40|193095.7|192785.7|193095.7|192785.7|193095.7|192785.7|193095.7|192785.7|1
1723066920000|2024-08-07 21:42:00|193096.2|192786.2|193095.6|192785.6|193096.2|192786.2|193095.6|192785.6|2
1723066940000|2024-08-07 21:42:20|193095.5|192785.5|193095.5|192785.5|193095.5|192785.5|193095.5|192785.5|1
1723066960000|2024-08-07 21:42:40|193096.1|192786.1|193096.1|192786.1|193096.1|192786.1|193096.1|192786.1|1
1723066980000|2024-08-07 21:43:00|193095.4|192785.4|193095.4|192785.4|193095.4|192785.4|193095.4|192785.4|1
1723067000000|2024-08-07 21:43:20|193096|192786|193095.4|192785.4|193096|192786|193095.4|192785.4|2
1723067020000|2024-08-07 21:43:40|193095.9|192785.9|193095.9|192785.9|193095.9|192785.9|193095.9|192785.9|1
1723067060000|2024-08-07 21:44:20|193095.2|192785.2|193095.2|192785.2|193095.2|192785.2|193095.2|192785.2|1
1723067080000|2024-08-07 21:44:40|193095.7|192785.7|193095.7|192785.7|193095.7|192785.7|193095.7|192785.7|1
1723067100000|2024-08-07 21:45:00|193095.9|192785.9|193095.9|192785.9|193095.9|192785.9|193095.9|192785.9|1
1723067160000|2024-08-07 21:46:00|193096.4|192786.4|193096.4|192786.4|193096.4|192786.4|193096.4|192786.4|1
1723067180000|2024-08-07 21:46:20|193095.2|192785.2|193095.2|192785.2|193095.2|192785.2|193095.2|192785.2|1
1723067190000|2024-08-07 21:46:30|193095|192785|193095|192785|193095|192785|193095|192785|1
1723067200000|2024-08-07 21:46:40|193095.5|192785.5|193095.5|192785.5|193095.5|192785.5|193095.5|192785.5|1
1723067250000|2024-08-07 21:47:30|193001.7|192691.7|192980.5|192670.5|193001.7|192691.7|192980.1|192670.1|11
1723067260000|2024-08-07 21:47:40|192985.5|192675.5|192975.8|192665.8|193010|192700|192975.8|192665.8|9
1723067270000|2024-08-07 21:47:50|192976.3|192666.3|192967.9|192657.9|192976.3|192666.3|192967.9|192657.9|8
1723067280000|2024-08-07 21:48:00|192970|192660|192971.7|192661.7|192999.8|192689.8|192969.4|192659.4|7
1723067290000|2024-08-07 21:48:10|192985.2|192675.2|192995.2|192685.2|192995.4|192685.4|192985.2|192675.2|7
1723067300000|2024-08-07 21:48:20|192990|192680|192991.5|192681.5|193012.4|192702.4|192975.8|192665.8|9
1723067310000|2024-08-07 21:48:30|192984.1|192674.1|192983.6|192673.6|192984.1|192674.1|192982.1|192672.1|4
1723067320000|2024-08-07 21:48:40|192991|192681|192983.3|192673.3|192991.5|192681.5|192979.2|192669.2|7
1723067330000|2024-08-07 21:48:50|192984.7|192674.7|193000|192690|193000|192690|192984.7|192674.7|4
1723067350000|2024-08-07 21:49:10|193002.7|192692.7|193001.7|192691.7|193014.3|192704.3|192997.4|192687.4|5
1723067380000|2024-08-07 21:49:40|193003.9|192693.9|192987.9|192677.9|193015.3|192705.3|192987.9|192677.9|5
1723067410000|2024-08-07 21:50:10|192994.2|192684.2|192984.6|192674.6|193019.6|192709.6|192984.5|192674.5|7
1723067420000|2024-08-07 21:50:20|192984.8|192674.8|192984.5|192674.5|192984.8|192674.8|192984.5|192674.5|2
1723067440000|2024-08-07 21:50:40|192990.4|192680.4|192983.1|192673.1|193020.4|192710.4|192983.1|192673.1|6
1723067450000|2024-08-07 21:50:50|192983.6|192673.6|192983.6|192673.6|192983.6|192673.6|192983.6|192673.6|1
1723067460000|2024-08-07 21:51:00|192983.3|192673.3|192983.8|192673.8|192983.8|192673.8|192983.3|192673.3|2
1723067470000|2024-08-07 21:51:10|192993.8|192683.8|192984.3|192674.3|193019.4|192709.4|192984.3|192674.3|5
1723067480000|2024-08-07 21:51:20|192984.5|192674.5|192984|192674|193020.6|192710.6|192984|192674|10
1723067490000|2024-08-07 21:51:30|192983.6|192673.6|192982|192672|193004.3|192694.3|192981.3|192671.3|7
1723067500000|2024-08-07 21:51:40|192975.7|192665.7|192981.1|192671.1|193016.6|192706.6|192975.7|192665.7|6
1723067530000|2024-08-07 21:52:10|192992.1|192682.1|192983.8|192673.8|193009.3|192699.3|192976.1|192666.1|7
1723067540000|2024-08-07 21:52:20|192983.1|192673.1|192983.1|192673.1|192983.1|192673.1|192983.1|192673.1|1
1723067560000|2024-08-07 21:52:40|192979.7|192669.7|192983.9|192673.9|193006.4|192696.4|192979.7|192669.7|8
1723067580000|2024-08-07 21:53:00|192984|192674|192978.7|192668.7|192984|192674|192978.7|192668.7|5
1723067590000|2024-08-07 21:53:10|192977|192667|192984|192674|192987.6|192677.6|192977|192667|14
1723067600000|2024-08-07 21:53:20|192983.7|192673.7|192978.8|192668.8|192983.7|192673.7|192976|192666|5
1723067610000|2024-08-07 21:53:30|192980.5|192670.5|192983.7|192673.7|192998.9|192688.9|192980.5|192670.5|9
1723067620000|2024-08-07 21:53:40|192983.2|192673.2|192982.7|192672.7|192992|192682|192980.9|192670.9|12
1723067630000|2024-08-07 21:53:50|192983.6|192673.6|192983.6|192673.6|192983.6|192673.6|192983.6|192673.6|1
1723067650000|2024-08-07 21:54:10|192990.8|192680.8|192983.5|192673.5|193002|192692|192983.3|192673.3|7
1723067680000|2024-08-07 21:54:40|192980.5|192670.5|192982.9|192672.9|193000.4|192690.4|192980.5|192670.5|7
1723067690000|2024-08-07 21:54:50|192982.1|192672.1|192982.1|192672.1|192982.1|192672.1|192982.1|192672.1|1
1723067700000|2024-08-07 21:55:00|192982.8|192672.8|192982.8|192672.8|192982.8|192672.8|192982.8|192672.8|1
1723067710000|2024-08-07 21:55:10|192989.3|192679.3|192982.5|192672.5|193002.2|192692.2|192982.5|192672.5|8
1723067740000|2024-08-07 21:55:40|192979.4|192669.4|192988.5|192678.5|192999.6|192689.6|192979.4|192669.4|6
1723067750000|2024-08-07 21:55:50|192987.8|192677.8|192982.1|192672.1|192988.5|192678.5|192981.9|192671.9|5
1723067770000|2024-08-07 21:56:10|192980.6|192670.6|192983.8|192673.8|193021|192711|192976.6|192666.6|18
1723067780000|2024-08-07 21:56:20|192983.4|192673.4|192977.5|192667.5|192983.4|192673.4|192977.5|192667.5|3
1723067790000|2024-08-07 21:56:30|192977.7|192667.7|192977.7|192667.7|192977.7|192667.7|192977.7|192667.7|1
1723067800000|2024-08-07 21:56:40|192976.7|192666.7|192984.3|192674.3|193021.1|192711.1|192976.7|192666.7|11
1723067810000|2024-08-07 21:56:50|193004.5|192694.5|193004.5|192694.5|193004.5|192694.5|193004.5|192694.5|1
1723067830000|2024-08-07 21:57:10|193006.6|192696.6|192996.6|192686.6|193015.5|192705.5|192980.8|192670.8|6
1723067860000|2024-08-07 21:57:40|192997.1|192687.1|192997.1|192687.1|193014.7|192704.7|192995.3|192685.3|5
1723067870000|2024-08-07 21:57:50|192996.7|192686.7|192996.7|192686.7|192996.7|192686.7|192996.7|192686.7|1
1723067880000|2024-08-07 21:58:00|192997.1|192687.1|192997.1|192687.1|192997.1|192687.1|192997.1|192687.1|1
1723067890000|2024-08-07 21:58:10|192990.6|192680.6|192990.7|192680.7|193021.1|192711.1|192987.5|192677.5|7
1723067910000|2024-08-07 21:58:30|192991|192681|192989.7|192679.7|192991|192681|192989.7|192679.7|2
1723067920000|2024-08-07 21:58:40|192990.3|192680.3|192990.1|192680.1|193021.4|192711.4|192988.7|192678.7|6
1723067930000|2024-08-07 21:58:50|192990.9|192680.9|192990.5|192680.5|192990.9|192680.9|192990.5|192680.5|3
1723067940000|2024-08-07 21:59:00|192990.6|192680.6|192990.8|192680.8|192990.8|192680.8|192990.6|192680.6|2
1723067950000|2024-08-07 21:59:10|192989.7|192679.7|192972.8|192662.8|192989.7|192679.7|192972.8|192662.8|2
1723067980000|2024-08-07 21:59:40|193008.9|192698.9|193008.9|192698.9|193008.9|192698.9|193008.9|192698.9|1
1723068000000|2024-08-07 22:00:00|193008.8|192698.8|192968.5|192658.5|193008.8|192698.8|192949|192639|25
1723068010000|2024-08-07 22:00:10|192963.5|192653.5|192881.7|192571.7|192968.5|192658.5|192879|192569|20
1723068020000|2024-08-07 22:00:20|192884|192574|192882.1|192572.1|192885.3|192575.3|192881.1|192571.1|19
1723068030000|2024-08-07 22:00:30|192884.4|192574.4|192883.9|192573.9|192885.2|192575.2|192882.8|192572.8|13
1723068040000|2024-08-07 22:00:40|192879.5|192569.5|192875.1|192565.1|192879.5|192569.5|192874.7|192564.7|8
1723068050000|2024-08-07 22:00:50|192800.3|192593.4|192878.7|192568.7|192878.7|192601.7|192796.8|192568.7|5
1723068060000|2024-08-07 22:01:00|192879.3|192569.3|192882.8|192572.8|192883.5|192573.5|192879.1|192569.1|12
1723068070000|2024-08-07 22:01:10|192885|192575|192924|192614|192924|192614|192885|192575|13
1723068080000|2024-08-07 22:01:20|192922.9|192612.9|192923.9|192613.9|192923.9|192613.9|192922.7|192612.7|5
1723068090000|2024-08-07 22:01:30|192924|192614|192924.1|192614.1|192925.7|192615.7|192924|192614|5
1723068100000|2024-08-07 22:01:40|192925.7|192615.7|192837.2|192658|192925.7|192658|192837.2|192614.1|6
1723068110000|2024-08-07 22:01:50|192837|192658.6|192836.8|192659.1|192837|192659.1|192836.8|192658.6|2
1723068120000|2024-08-07 22:02:00|192834.6|192669|192906.1|192607.6|192908.4|192669|192831.1|192604.6|9
1723068130000|2024-08-07 22:02:10|192903.7|192605.3|192921.3|192611.3|192922.8|192612.8|192903.4|192605.3|9
1723068140000|2024-08-07 22:02:20|192921.6|192611.6|192925.9|192615.9|192925.9|192615.9|192921.6|192611.6|5
1723068150000|2024-08-07 22:02:30|192925.6|192615.6|192926.6|192616.6|192926.6|192616.6|192925.4|192615.4|5
1723068160000|2024-08-07 22:02:40|192926.7|192616.7|192925.8|192615.8|192926.7|192616.7|192925.8|192615.8|2
1723068170000|2024-08-07 22:02:50|192835.2|192665.8|192835.2|192665.8|192835.2|192665.8|192835.2|192665.8|1
1723068180000|2024-08-07 22:03:00|192835|192666.2|192909.6|192624.2|192909.6|192676.3|192831.5|192623.5|5
1723068190000|2024-08-07 22:03:10|192909.3|192623.9|192909.5|192624.6|192909.6|192624.6|192909.3|192623.9|3
1723068200000|2024-08-07 22:03:20|192910.5|192625.6|192909.5|192624.3|192910.5|192625.6|192909.5|192624.3|3
1723068210000|2024-08-07 22:03:30|192909.4|192624.6|192907.1|192622.3|192909.4|192624.6|192905.7|192620.6|6
1723068220000|2024-08-07 22:03:40|192831.1|192677.9|192831|192678.4|192831.1|192678.4|192831|192677.9|2
1723068230000|2024-08-07 22:03:50|192830.9|192678.9|192830.7|192679.3|192830.9|192679.3|192830.7|192678.9|2
1723068240000|2024-08-07 22:04:00|192832.7|192680|192930.6|192620.6|192930.9|192680|192832.7|192620|8
1723068250000|2024-08-07 22:04:10|192930.8|192620.8|192928.3|192618.3|192930.8|192620.8|192928.3|192618.3|11
1723068260000|2024-08-07 22:04:20|192928.4|192618.4|192949.4|192639.4|192950|192640|192928.3|192618.3|7
1723068270000|2024-08-07 22:04:30|192950.3|192640.3|192947.2|192637.2|192950.3|192640.3|192946.9|192636.9|8
1723068280000|2024-08-07 22:04:40|192946.9|192636.9|192948.5|192638.5|192948.5|192638.5|192946.9|192636.9|5
1723068290000|2024-08-07 22:04:50|192948.6|192638.6|192923.9|192662.7|192950.7|192663.7|192923.3|192638.6|7
1723068300000|2024-08-07 22:05:00|192912.3|192666.3|192912.2|192666.7|192912.3|192666.7|192912.2|192666.3|3
1723068310000|2024-08-07 22:05:10|192947.1|192643.8|192947.1|192643.8|192947.1|192643.8|192947.1|192643.8|1
1723068320000|2024-08-07 22:05:20|192947.4|192644.2|192947.3|192644.4|192947.4|192644.4|192947.3|192644.2|2
1723068330000|2024-08-07 22:05:30|192922.4|192662.3|192922.4|192662.5|192922.4|192662.5|192922.4|192662.3|2
1723068340000|2024-08-07 22:05:40|192921.7|192661.5|192920.7|192660.6|192921.7|192661.5|192920.7|192660.6|5
1723068350000|2024-08-07 22:05:50|192857.1|192704.9|192854|192697.3|192857.1|192705.4|192852.3|192692.1|6
1723068360000|2024-08-07 22:06:00|192855.1|192701.4|192910.7|192664.6|192910.7|192701.4|192855.1|192664.6|2
1723068370000|2024-08-07 22:06:10|192945.3|192641.7|192945.8|192642|192945.8|192642|192945.1|192641.5|3
1723068380000|2024-08-07 22:06:20|192946.5|192643|192947.5|192648|192947.5|192648|192945.5|192643|9
1723068390000|2024-08-07 22:06:30|192948|192648.3|192945.2|192645.9|192948.3|192648.6|192945.2|192645.7|9
1723068400000|2024-08-07 22:06:40|192946.5|192646.9|192911.7|192671.3|192946.5|192671.3|192911.7|192646.9|2
1723068410000|2024-08-07 22:06:50|192910.7|192671.4|192910.7|192671.4|192910.7|192671.4|192910.7|192671.4|1
1723068420000|2024-08-07 22:07:00|192946.8|192647.8|192946.8|192647.8|192946.8|192647.8|192946.8|192647.8|1
1723068430000|2024-08-07 22:07:10|192946.7|192647.9|192943|192647.9|192947.8|192649.2|192943|192647.9|8
1723068440000|2024-08-07 22:07:20|192942.7|192647.7|192942.7|192647.8|192942.7|192647.8|192942.7|192647.7|2
1723068450000|2024-08-07 22:07:30|192943.2|192648|192908.7|192680.9|192946.5|192680.9|192908.7|192647.3|8
1723068470000|2024-08-07 22:07:50|192859|192718.8|192859|192718.8|192859|192718.8|192859|192718.8|1
1723068480000|2024-08-07 22:08:00|192858.9|192719|192924.6|192672|192924.6|192719|192858.9|192672|2
1723068490000|2024-08-07 22:08:10|192925.3|192672.3|192923.9|192671.1|192925.3|192672.3|192923.9|192671|3
1723068500000|2024-08-07 22:08:20|192925.3|192672.5|192924.9|192672.8|192926.9|192674.5|192923.9|192671.5|6
1723068510000|2024-08-07 22:08:30|192924.3|192672.5|192855.5|192713|192926.2|192713|192855.1|192672.5|7
1723068520000|2024-08-07 22:08:40||192713.1||192713.1||192713.1||192713.1|1
1723068530000|2024-08-07 22:08:50|192923.3|192668.7|192923.3|192668.7|192923.3|192668.7|192923.3|192668.7|1
1723068540000|2024-08-07 22:09:00|192922|192667.7|192922.7|192668.6|192923|192668.9|192922|192667.7|4
1723068550000|2024-08-07 22:09:10|192922|192668.9|192941.1|192649.2|192943|192669|192922|192649.2|8
1723068560000|2024-08-07 22:09:20|192941.6|192649.5|192941.6|192649.7|192941.8|192649.9|192941.6|192649.5|5
1723068570000|2024-08-07 22:09:30|192906.2|192675.3|192943|192703|192987.7|192704|192906.2|192675.3|12
1723068580000|2024-08-07 22:09:40|192942.9|192703.2|192944.9|192702.9|192980.9|192703.9|192942.9|192702.3|10
1723068590000|2024-08-07 22:09:50|192978.5|192703.1|192941.9|192705.4|192978.5|192705.4|192941.9|192702.1|8
1723068600000|2024-08-07 22:10:00||192705.7||192739.2||192739.2||192705.1|5
1723068610000|2024-08-07 22:10:10|192943|192739.5|192943|192739.5|192943|192739.5|192943|192739.5|1
1723068620000|2024-08-07 22:10:20||192739.6||192708.2||192739.6||192708.2|3
1723068630000|2024-08-07 22:10:30|192894.5|192708.3|192894.5|192718.3|192894.5|192719|192894.5|192708.3|6
1723068640000|2024-08-07 22:10:40|192894.4|192718.7|192972.3|192763.7|193011.4|192765.5|192894.4|192718.7|6
1723068660000|2024-08-07 22:11:00||192763.8||192763.8||192763.8||192763.8|1
1723068670000|2024-08-07 22:11:10|192972.2|192763.9|192927.8|192797.3|192972.2|192797.3|192927.8|192763.9|2
1723068680000|2024-08-07 22:11:20|192972.2|192769.9|192972.2|192769.9|192972.2|192769.9|192972.2|192769.9|1
1723068690000|2024-08-07 22:11:30|192972.8||192972.8||192972.8||192972.8||1
1723068710000|2024-08-07 22:11:50||192770||192770||192770||192770|1
1723068730000|2024-08-07 22:12:10|192972.7|192770.1|192976.2|192769.8|192976.2|192770.1|192972.7|192769.8|2
1723068740000|2024-08-07 22:12:20|192975.3|192770.2|192975.3|192770.2|192975.3|192770.2|192975.3|192770.2|1
1723068750000|2024-08-07 22:12:30|192975.4|192768.8|193047|192790.6|193048.9|192791.9|192975.3|192768.8|9
1723068760000|2024-08-07 22:12:40|193045.5|192791.6|193009.7|192791.6|193045.5|192791.6|193009.7|192791.6|4
1723068770000|2024-08-07 22:12:50|193045.5|192791.7|193005.1|192791.7|193045.5|192791.7|193005.1|192791.7|4
1723068780000|2024-08-07 22:13:00|193003.2|192789.5|193002.6|192813.7|193003.3|192813.7|193002.6|192789.5|3
1723068790000|2024-08-07 22:13:10||192819.4||192814.7||192819.4||192814.7|2
1723068800000|2024-08-07 22:13:20||192814.8||192820.1||192820.1||192814.8|2
1723068810000|2024-08-07 22:13:30|193034.7|192789.8|193036.4|192790.6|193036.4|192790.6|193034.7|192788.5|4
1723068820000|2024-08-07 22:13:40|193035.6||193035.6||193035.6||193035.6||1
1723068830000|2024-08-07 22:13:50||192790.7||192790.7||192790.7||192790.7|1
1723068840000|2024-08-07 22:14:00|193003.8|192821.3|192998.5|192825.9|193003.8|192825.9|192998.5|192821.3|3
1723068850000|2024-08-07 22:14:10|192999.4|192826|193038.5|192852.6|193038.5|192852.6|192997.8|192826|5
1723068860000|2024-08-07 22:14:20|193038.4|192853.3|193059.1|192827.6|193059.1|192853.3|193038.4|192824.7|3
1723068870000|2024-08-07 22:14:30|193059.7|192827.7|193059.7|192831.4|193059.7|192831.4|193059.7|192827.7|2
1723068880000|2024-08-07 22:14:40||192831.5||192831.5||192831.5||192831.5|1
1723068890000|2024-08-07 22:14:50|193059.6|192832.5|193023.7|192863.8|193060.5|192863.8|193023.7|192832.5|3
1723068900000|2024-08-07 22:15:00|193028.9|192885.9|193052.8|192896.6|193087.9|192896.6|193028.9|192885.9|5
1723068910000|2024-08-07 22:15:10|193055.6|192896.9|193063.1|192903.9|193072.9|192907|193055.6|192896.9|5
1723068920000|2024-08-07 22:15:20|193064.8|192908.8|193132.8|192971.1|193132.8|192971.1|193064.8|192908.8|4
1723068950000|2024-08-07 22:15:50|193100.4|192975.4|193101.1|192976.1|193101.1|192976.1|193100.4|192975.4|2
1723068960000|2024-08-07 22:16:00|193100.7|192975.7|193100.7|192975.7|193100.7|192975.7|193100.7|192975.7|1
1723068970000|2024-08-07 22:16:10|193100|192975|193101.3|192976.3|193101.3|192976.3|193100|192975|2
1723068980000|2024-08-07 22:16:20|193139.7|192935.4|193139|192933.8|193139.7|192935.4|193139|192933.8|2
1723068990000|2024-08-07 22:16:30|193135.8|192934.1|193135.8|192931.5|193135.8|192934.1|193135.8|192931.5|3
1723069000000|2024-08-07 22:16:40|193136.4|192932.5|193134.5|192924.9|193136.4|192933.3|193134.5|192924.9|3
1723069010000|2024-08-07 22:16:50|193095.7|192957.1|193095.7|192957.1|193095.7|192957.1|193095.7|192957.1|1
1723069030000|2024-08-07 22:17:10|193089.1|192964.1|193134.1|192916.6|193134.1|192964.1|193089.1|192916.6|3
1723069040000|2024-08-07 22:17:20|193129.1|192916.4|193064.7|192901.3|193129.1|192916.4|193064.7|192901.1|6
1723069050000|2024-08-07 22:17:30|193068.4||193068.4||193068.4||193068.4||1
1723069060000|2024-08-07 22:17:40|193069.7|192904.1|193068.9|192935.3|193069.7|192935.3|193068.9|192903.8|4
1723069080000|2024-08-07 22:18:00|193065.2||193065.2||193068.5||193065.2||3
1723069090000|2024-08-07 22:18:10|193107.9|192902.4|193069.9|192906.6|193107.9|192906.6|193065.2|192902.4|5
1723069100000|2024-08-07 22:18:20||192909.6||192906.6||192909.6||192906.6|2
1723069110000|2024-08-07 22:18:30|193066.3||193066.3||193066.3||193066.3||1
1723069120000|2024-08-07 22:18:40||192940.8||192940.8||192940.8||192940.8|1
1723069130000|2024-08-07 22:18:50|193071|192946|193073.9|192948.9|193073.9|192948.9|193071|192946|2
1723069140000|2024-08-07 22:19:00|193072.7|192917.2|193068.9|192916.4|193072.7|192917.2|193068.9|192916.4|3
1723069150000|2024-08-07 22:19:10|193067.5|192912.4|193067.5|192912.4|193067.5|192912.4|193067.5|192912.4|1
1723069170000|2024-08-07 22:19:30|193068|192943|193068|192943|193068|192943|193068|192943|1
1723069180000|2024-08-07 22:19:40|193068.7|192943.7|193024.2|192866.6|193068.7|192943.7|193024.2|192866.2|7
1723069210000|2024-08-07 22:20:10|193025.1|192897.3|193022.3|192897.3|193025.1|192897.3|193022.1|192897.3|3
1723069220000|2024-08-07 22:20:20|193023.9|192898.9|193003.5|192826.9|193035.7|192910.7|193003.5|192826.9|8
1723069230000|2024-08-07 22:20:30|193005.4|192826.5|193005.9|192829.4|193005.9|192829.4|193005.4|192826.5|2
1723069240000|2024-08-07 22:20:40|193005.8|192830.5|192950.4|192794.1|193010|192847.6|192950.4|192758.2|7
1723069250000|2024-08-07 22:20:50|192949.7|192788.7|192949.7|192788.7|192949.7|192788.7|192949.7|192788.7|1
1723069260000|2024-08-07 22:21:00|192949.9|192799|192991.4|192783|192995.8|192804.8|192949.6|192783|10
1723069280000|2024-08-07 22:21:20|192989.8|192788.6|192992.1|192782.9|192992.3|192796.7|192987.5|192782.9|4
1723069290000|2024-08-07 22:21:30|192992.6|192785.5|192952.3|192816.2|192992.6|192816.2|192952.3|192781.9|3
1723069310000|2024-08-07 22:21:50|192951.9|192821.5|192951.1|192817.7|192951.9|192821.5|192951.1|192817.7|2
1723069320000|2024-08-07 22:22:00|192992.2|192778.6|192990.4|192778.9|192992.3|192778.9|192990.4|192778.6|4
1723069330000|2024-08-07 22:22:10|192992.4|192778.6|193009.7|192848.4|193009.7|192848.4|192992.4|192777.6|3
1723069340000|2024-08-07 22:22:20|193024.3|192817.2|193014.5|192853.2|193024.3|192853.2|193014.5|192817.2|3
1723069350000|2024-08-07 22:22:30|192964.9|192852.2|192952.5|192760.8|192964.9|192852.2|192952.5|192760.8|4
1723069360000|2024-08-07 22:22:40|192952.6|192761.6|192952.9|192761.5|192953.1|192762.7|192952.6|192761.5|4
1723069370000|2024-08-07 22:22:50|192958.6|192756.9|192916.3|192759.2|192958.9|192769.7|192916.3|192753.5|13
1723069380000|2024-08-07 22:23:00|192913.8|192757.9|192904.9|192752.6|192913.8|192757.9|192904.9|192752.6|8
1723069390000|2024-08-07 22:23:10|192904.7|192750.4|192933.1|192740.2|192933.1|192750.4|192904.7|192739.4|3
1723069400000|2024-08-07 22:23:20|192934.4|192739.3|192933.9|192744.8|192934.8|192747.8|192933.7|192739.3|10
1723069410000|2024-08-07 22:23:30||192747.8||192747.8||192747.8||192747.8|1
1723069420000|2024-08-07 22:23:40|192934.9|192747.9|192905.8|192780.2|192934.9|192780.2|192904.9|192747.9|5
1723069430000|2024-08-07 22:23:50|192904.9|192779.9|192949.5|192760.7|192949.5|192780.2|192901.9|192759.9|9
1723069440000|2024-08-07 22:24:00|192953.1|192765.1|192953.1|192761.1|192954.3|192765.1|192953.1|192761.1|3
1723069450000|2024-08-07 22:24:10|192954.3|192760.9|192954.9|192764.1|192955.1|192764.2|192953.5|192760.5|8
1723069460000|2024-08-07 22:24:20|192958.6|192763.5|192926.3|192798.5|192960.6|192802.6|192926.3|192763.5|4
1723069470000|2024-08-07 22:24:30|192928.3|192799.8|192937.3|192799.1|192937.3|192804.8|192928.3|192799.1|3
1723069480000|2024-08-07 22:24:40|192936.2|192799.3|192937.7|192799|192937.7|192799.3|192936.2|192799|3
1723069490000|2024-08-07 22:24:50|192968.3|192775.5|192968.8|192775.5|192968.8|192775.5|192968.3|192775.5|2
1723069500000|2024-08-07 22:25:00|192968.5|192804.6|192968.5|192806.8|192968.5|192806.8|192968.5|192775.5|4
1723069510000|2024-08-07 22:25:10|192978.8|192811.7|192980|192814.1|192980.3|192822.5|192978.8|192760.8|8
1723069520000|2024-08-07 22:25:20|192980.1|192809.8|192929.7|192804.7|192980.1|192809.8|192929.7|192804.7|2
1723069530000|2024-08-07 22:25:30|192935|192810|192938.8|192805.6|192938.9|192812.3|192935|192805.6|4
1723069540000|2024-08-07 22:25:40|192969.3|192805.9|192968.5|192799.9|192969.3|192805.9|192963.6|192769.3|5
1723069550000|2024-08-07 22:25:50||192771.7||192771.7||192799.9||192771.7|3
1723069560000|2024-08-07 22:26:00|192968.8|192799.9|192968.9|192811.2|192968.9|192811.2|192968.8|192799.9|4
1723069570000|2024-08-07 22:26:10|192938.4|192811.9|192938.4|192811.9|192938.4|192811.9|192938.4|192811.9|1
1723069590000|2024-08-07 22:26:30|192934.9|192809.9|192930.7|192805.7|192935.1|192810.1|192927|192802|8
1723069600000|2024-08-07 22:26:40|192978.8|192762.2|192978.8|192813.8|192978.8|192813.8|192978.8|192762.2|6
1723069610000|2024-08-07 22:26:50||192762.2||192762.2||192813.8||192762.2|5
1723069620000|2024-08-07 22:27:00|192979.6|192813.8|192979.6|192821.1|192979.6|192821.1|192979.6|192813.8|2
1723069630000|2024-08-07 22:27:10|192935.1|192821.2|192927.3|192802.3|192935.1|192821.2|192927.3|192802.3|3
1723069640000|2024-08-07 22:27:20|192926.1|192801.1|192883.2|192732.4|192926.1|192801.1|192883.2|192732.1|4
1723069650000|2024-08-07 22:27:30|192878.2|192728|192913.8|192728|192913.8|192728|192878.2|192728|2
1723069660000|2024-08-07 22:27:40|192913.6|192728.1|192918|192732.9|192918|192732.9|192913.6|192728.1|2
1723069670000|2024-08-07 22:27:50|192884.3|192759.3|192880.1|192755.1|192884.3|192759.3|192880.1|192755.1|2
1723069680000|2024-08-07 22:28:00|192878.5|192751.7|192877|192750.6|192878.5|192751.7|192877|192748.8|3
1723069690000|2024-08-07 22:28:10|192865.6|192740.6|192846.7|192692.5|192879.3|192740.6|192846.7|192692.5|3
1723069700000|2024-08-07 22:28:20|192846.6|192693|192843|192693|192846.6|192693|192842|192693|3
1723069710000|2024-08-07 22:28:30|192835.5|192685|192840.4|192688.5|192875.6|192688.5|192833.5|192678.9|5
1723069720000|2024-08-07 22:28:40|192843.7|192714.6|192860.6|192726.6|192860.7|192726.6|192843.7|192713.9|4
1723069740000|2024-08-07 22:29:00|192861|192726.5|192859.6|192731.1|192861|192731.1|192859.6|192726.5|3
1723069750000|2024-08-07 22:29:10|192890.9|192730.7|192891.1|192730.1|192891.7|192730.7|192890.9|192730.1|3
1723069760000|2024-08-07 22:29:20|192891.9|192729.8|192909.5|192718.9|192909.5|192735.3|192891.1|192718.9|4
1723069800000|2024-08-07 22:30:00|192861.8|192736.8|192870.3|192735.7|192870.3|192738.3|192861.8|192735.7|3
1723069820000|2024-08-07 22:30:20|192911.7|192702.8|192909.5|192717.5|192911.9|192717.5|192909.5|192702.8|3
1723069850000|2024-08-07 22:30:50|192877.8|192745.9|192877.8|192745.9|192877.8|192745.9|192877.8|192745.9|1
1723069860000|2024-08-07 22:31:00|192863.7|192738.7|192863.7|192738.7|192863.7|192738.7|192863.7|192738.7|1
1723069870000|2024-08-07 22:31:10|192869.2|192744.2|192924.3|192707.9|192924.3|192744.2|192869.2|192707.9|2
1723069890000|2024-08-07 22:31:30|192922.8|192702.1|192922.8|192702.1|192922.8|192702.1|192922.8|192702.1|1
1723069900000|2024-08-07 22:31:40|192923.2|192704.7|192882.9|192696.9|192923.2|192725.5|192882.7|192696.1|5
1723069910000|2024-08-07 22:31:50|192884.9|192697.2|192903.9|192717.7|192903.9|192730.7|192849.9|192665.2|12
1723069920000|2024-08-07 22:32:00|192903.2|192716.8|192906.1|192717.1|192906.2|192718.3|192898.7|192716.8|5
1723069930000|2024-08-07 22:32:10|192907.7|192719.7|192907.9|192721.1|192911.8|192759.1|192907.1|192719.7|6
1723069940000|2024-08-07 22:32:20||192714.3||192719.1||192719.1||192714.3|2
1723069950000|2024-08-07 22:32:30|192877.1|192749.2|192843|192718|192877.1|192749.2|192843|192718|10
1723069970000|2024-08-07 22:32:50|192843.9|192718.9|192841.2|192692.6|192843.9|192718.9|192841.2|192692.6|3
1723070000000|2024-08-07 22:33:20|192815.5|192671.6|192815.5|192671.6|192815.5|192671.6|192815.5|192671.6|1
1723070010000|2024-08-07 22:33:30|192828|192703|192844.3|192719.3|192844.3|192719.3|192828|192703|3
1723070020000|2024-08-07 22:33:40|192839|192714|192840.7|192692.9|192844|192719|192839|192692.9|5
1723070040000|2024-08-07 22:34:00|192853.9|192714.3|192854.1|192715.8|192854.1|192715.8|192853.9|192714.3|2
1723070050000|2024-08-07 22:34:10|192846.2|192709.7|192846.2|192709.7|192846.2|192709.7|192846.2|192709.7|1
1723070060000|2024-08-07 22:34:20|192840.9|192706.2|192760.4|192624.1|192840.9|192706.2|192758.4|192624.1|8
1723070070000|2024-08-07 22:34:30|192763.7|192627.5|192867.8|192727.3|192867.8|192729.9|192763.7|192627.5|5
1723070080000|2024-08-07 22:34:40|192865.7|192723.3|192865.7|192725.1|192865.7|192725.1|192865.7|192723.3|2
1723070090000|2024-08-07 22:34:50|192866.7|192722.9|192866.7|192722.9|192866.7|192722.9|192866.7|192722.9|1
1723070100000|2024-08-07 22:35:00|192864.3|192723.3|192866.3|192717.7|192866.6|192724.2|192864.3|192717.7|7
1723070110000|2024-08-07 22:35:10|192851.6|192726.6|192853|192728|192853|192728|192851.6|192726.6|2
1723070120000|2024-08-07 22:35:20|192860.5|192734|192860.5|192733.6|192860.5|192734|192860.5|192733.6|2
1723070130000|2024-08-07 22:35:30|192872.2|192724.5|192872.2|192724.5|192872.2|192724.5|192872.2|192724.5|1
1723070140000|2024-08-07 22:35:40|192873.2|192727.4|192872.7|192725.6|192873.2|192727.4|192872.7|192725.6|3
1723070150000|2024-08-07 22:35:50|192873|192726.8|192900.4|192759.1|192900.4|192759.6|192873|192726.8|10
1723070160000|2024-08-07 22:36:00|192900.2|192755.7|192907.5|192770|192907.5|192770|192900.2|192755.7|4
1723070170000|2024-08-07 22:36:10|192911.9|192797.2|192936.1|192797.3|192936.2|192797.3|192911.9|192797.2|3
1723070190000|2024-08-07 22:36:30|192936.8|192798.8|192936.6|192797.5|192936.8|192798.9|192936.6|192797.5|4
1723070200000|2024-08-07 22:36:40|192936.8|192799|192941.8|192816.8|192941.8|192816.8|192924.2|192797.5|4
1723070210000|2024-08-07 22:36:50|192943.1|192818.1|192947.3|192811.6|192950.5|192818.1|192943.1|192811.6|3
1723070220000|2024-08-07 22:37:00||192811||192811||192811||192811|1
1723070230000|2024-08-07 22:37:10||192814.2||192811.4||192814.2||192811.4|2
1723070240000|2024-08-07 22:37:20|192939.1|192814.1|192942.3|192817.3|192942.3|192817.3|192938.3|192813.3|3
1723070250000|2024-08-07 22:37:30|192937.5|192812.5|192937.5|192812.5|192937.5|192812.5|192937.5|192812.5|1
1723070260000|2024-08-07 22:37:40|192944.8|192809.3|192944.8|192809.3|192944.8|192809.3|192944.8|192809.3|1
1723070270000|2024-08-07 22:37:50|192945.1|192809.4|192944.9|192809.7|192948.1|192812.9|192944.9|192809.4|4
1723070280000|2024-08-07 22:38:00|192948.5|192813.3|192948.6|192813.3|192948.6|192813.3|192948.5|192813.3|2
1723070290000|2024-08-07 22:38:10|192948.9|192813.4|192937.9|192812.9|192948.9|192814.8|192937.9|192807|6
1723070300000|2024-08-07 22:38:20|192938.8|192813.8|192938.3|192813.3|192939.3|192814.3|192938.3|192813.3|7
1723070310000|2024-08-07 22:38:30|192939|192814|192932.9|192807.9|192939|192814|192924.4|192799.4|5
1723070320000|2024-08-07 22:38:40|192944.7|192808.6|192944.7|192808.7|192944.7|192808.7|192944.7|192808.6|2
1723070330000|2024-08-07 22:38:50|192952|192817.6|192958.8|192824.6|192968.2|192833.8|192952|192817.6|7
1723070340000|2024-08-07 22:39:00|192958.5|192820.2|192958.5|192821.4|192958.5|192821.4|192958.5|192817.8|3
1723070350000|2024-08-07 22:39:10|192958.6|192822.4|192958.4|192817.1|192958.6|192822.4|192958.4|192817.1|5
1723070360000|2024-08-07 22:39:20|192954|192820.3|192953.9|192797.3|192954.1|192820.3|192953.7|192797.3|7
1723070370000|2024-08-07 22:39:30|192953.7|192796.1|192926.6|192770.7|192953.7|192800.9|192926.6|192770.4|6
1723070380000|2024-08-07 22:39:40||192770.6||192770.6||192770.6||192770.6|1
1723070390000|2024-08-07 22:39:50||192770.7||192770.7||192770.7||192770.7|1
1723070400000|2024-08-07 22:40:00|192899.4|192774.4|192899.4|192774.4|192899.4|192774.4|192899.4|192774.4|1
1723070410000|2024-08-07 22:40:10|192899.5|192774.5|192899.5|192774.5|192899.5|192774.5|192899.5|192774.5|1
1723070420000|2024-08-07 22:40:20|192900.4|192775.4|192925.4|192769.7|192925.4|192780.3|192900.4|192769.7|4
1723070430000|2024-08-07 22:40:30|192924.9|192770.6|192924.7|192765.2|192924.9|192770.6|192924.7|192765.2|3
1723070440000|2024-08-07 22:40:40|192924.9|192769.6|192924.7|192769.4|192924.9|192770.5|192924.7|192769.4|3
1723070450000|2024-08-07 22:40:50|192925.9|192769.2|192907.6|192774.9|192925.9|192779.9|192907.6|192769.2|4
1723070460000|2024-08-07 22:41:00||192780.4||192780.4||192780.4||192780.4|1
1723070480000|2024-08-07 22:41:20|192925.2|192769.8|192925.2|192766.2|192925.2|192769.8|192925.2|192766.2|2
1723070490000|2024-08-07 22:41:30|192925.4|192770.6|192925.4|192772|192925.4|192772|192925.4|192766.2|4
1723070500000|2024-08-07 22:41:40|192925.1|192768.4|192925.1|192767.1|192925.1|192768.4|192925.1|192767.1|2
1723070510000|2024-08-07 22:41:50|192907.6|192771.1|192925.9|192800.9|192925.9|192800.9|192907.6|192771.1|8
1723070520000|2024-08-07 22:42:00|192926|192801|192938.5|192786.6|192939.3|192801|192926|192786.6|4
1723070530000|2024-08-07 22:42:10|192935.2|192789.5|192937.6|192795.4|192937.6|192795.4|192935.2|192789.5|2
1723070540000|2024-08-07 22:42:20|192937.5|192794.4|192935|192791.1|192937.5|192794.4|192935|192791.1|3
1723070550000|2024-08-07 22:42:30|192936|192794|192947.8|192808.3|192947.8|192812.7|192936|192794|5
1723070560000|2024-08-07 22:42:40|192947.9|192808.5|192927|192785.8|192947.9|192808.5|192927|192785.8|6
1723070570000|2024-08-07 22:42:50|192929.6|192787.2|192928.3|192789.4|192930.7|192791.7|192928.3|192787.2|4
1723070580000|2024-08-07 22:43:00|192930.7|192789.2|192932.1|192792.4|192932.1|192792.4|192930.7|192789.2|2
1723070590000|2024-08-07 22:43:10|192922.2|192797.2|192922.6|192797.6|192922.6|192797.6|192922.2|192797.2|2
1723070600000|2024-08-07 22:43:20|192918.6|192793.6|192924.3|192799.3|192928.5|192803.5|192918.6|192793.6|4
1723070610000|2024-08-07 22:43:30|192932.4|192794.8|192932.6|192793.8|192932.6|192794.8|192932.4|192793.8|2
1723070620000|2024-08-07 22:43:40||192789.4||192792.2||192792.2||192789.4|2
1723070630000|2024-08-07 22:43:50|192933.7|192796.1|192932.7|192792.7|192933.7|192796.1|192932.7|192792.7|3
1723070640000|2024-08-07 22:44:00|192933.3|192796.1|192949.3|192812.3|192949.3|192812.3|192933.2|192796.1|4
1723070660000|2024-08-07 22:44:20||192812.4||192812.4||192812.4||192812.4|1
1723070670000|2024-08-07 22:44:30|192940.4|192815.4|192940.4|192815.4|192940.4|192815.4|192940.4|192815.4|1
1723070690000|2024-08-07 22:44:50|192938.7|192813.7|192943.1|192806.5|192943.1|192813.7|192937.1|192806.5|3
1723070700000|2024-08-07 22:45:00|192938.2|192802.7|192937.3|192799.7|192940|192802.7|192934.5|192791.4|7
1723070710000|2024-08-07 22:45:10|192937.2|192796.1|192928.1|192786.9|192937.2|192796.1|192928.1|192786.9|8
1723070720000|2024-08-07 22:45:20|192930.6|192786.5|192917.9|192792.9|192930.6|192792.9|192917.9|192786.5|3
1723070740000|2024-08-07 22:45:40|192911.5|192786.5|192911.5|192786.5|192911.5|192786.5|192911.5|192786.5|1
1723070750000|2024-08-07 22:45:50|192911|192786|192928.6|192790.2|192928.6|192794|192911|192786|4
1723070760000|2024-08-07 22:46:00|192926.6|192789.4|192926.3|192789.5|192926.6|192789.5|192926.3|192789.4|2
1723070770000|2024-08-07 22:46:10|192926.2|192785.5|192926.2|192790.8|192929.7|192793.9|192926.2|192785.5|5
1723070780000|2024-08-07 22:46:20|192915.9|192785.6|192918.1|192793.1|192918.1|192793.1|192915.9|192785.6|3
1723070790000|2024-08-07 22:46:30|192915.6|192790.6|192929.3|192804.3|192929.3|192804.3|192915.6|192790.6|5
1723070800000|2024-08-07 22:46:40|192931.3|192806.3|192949.2|192811.2|192949.2|192811.2|192931.3|192805.6|3
1723070810000|2024-08-07 22:46:50||192811.3||192811.3||192811.3||192811.3|1
1723070820000|2024-08-07 22:47:00|192940|192808.5|192942.9|192809.2|192942.9|192809.2|192940|192798.8|4
1723070830000|2024-08-07 22:47:10|192936.1|192811.1|192938.1|192813.1|192938.1|192813.1|192936.1|192811.1|2
1723070840000|2024-08-07 22:47:20|192942.6|192817.6|192945.1|192820.1|192946.2|192821.2|192942.6|192817.6|5
1723070850000|2024-08-07 22:47:30|192954.3|192815.8|192954.3|192815.8|192954.3|192815.8|192954.3|192815.8|1
1723070860000|2024-08-07 22:47:40|192955.2|192818.2|192953|192814.3|192955.2|192819|192953|192814.3|3
1723070880000|2024-08-07 22:48:00|192949|192809.2|192933.8|192808.8|192949|192809.2|192933.8|192808.8|2
1723070890000|2024-08-07 22:48:10|192934.3|192809.3|192934.3|192809.3|192934.3|192809.3|192934.3|192809.3|1
1723070900000|2024-08-07 22:48:20|192936.2|192811.2|192976.1|192837.5|192977|192837.5|192936.2|192811.2|4
1723070910000|2024-08-07 22:48:30|192976.8|192840.7|192979.9|192842.1|192979.9|192842.1|192976.7|192840.6|4
1723070920000|2024-08-07 22:48:40||192842.7||192842.7||192842.7||192842.7|1
1723070930000|2024-08-07 22:48:50|192981.3|192842.6|192998.7|192855.9|192998.7|192859.8|192981.3|192842.6|5
1723070940000|2024-08-07 22:49:00|192997.9|192852.7|193001.8|192856.8|193001.8|192856.8|192997.9|192852.7|3
1723070950000|2024-08-07 22:49:10|193002.2|192858|193003|192858|193003|192858|193002.2|192858|2
1723070960000|2024-08-07 22:49:20|193003.4|192858.4|193003.3|192857.1|193003.4|192858.4|193003.3|192854.1|4
1723070970000|2024-08-07 22:49:30||192852.8||192855.4||192855.4||192852.8|2
1723070980000|2024-08-07 22:49:40|193003.5|192859|193031.7|192893.6|193036.9|192893.6|193003.5|192859|3
1723070990000|2024-08-07 22:49:50|193031.9|192894.9|193032.6|192896.4|193032.6|192896.4|193031.9|192894.9|2
1723071000000|2024-08-07 22:50:00|193031.1|192894.4|193032|192886.1|193034.6|192894.4|193031.1|192886.1|3
1723071010000|2024-08-07 22:50:10|193032.7|192885.8|193031.8|192886.1|193032.7|192890|193025.3|192885.8|5
1723071020000|2024-08-07 22:50:20|193025.3|192890|193033|192886.9|193033|192892.1|193025.3|192885.8|4
1723071030000|2024-08-07 22:50:30|193019.6|192894.6|193021.9|192896.8|193021.9|192896.8|193019.6|192894.6|3
1723071040000|2024-08-07 22:50:40|193022.7|192897.7|193065.1|192928.9|193065.1|192928.9|193022.7|192890.5|7
1723071050000|2024-08-07 22:50:50|193061.5|192924.1|193061.5|192924.1|193061.5|192924.1|193061.5|192924.1|1
1723071060000|2024-08-07 22:51:00|193059.6|192923.9|193065.3|192926.9|193065.3|192926.9|193059.6|192923.9|4
1723071070000|2024-08-07 22:51:10|193068.9|192926.4|193075.1|192926.1|193075.1|192927.6|193060|192923.2|7
1723071080000|2024-08-07 22:51:20|193066.9|192929.5|193071.3|192926.4|193075.3|192929.6|193064.1|192923.7|8
1723071090000|2024-08-07 22:51:30|193064.1|192929.6|193070.6|192923.7|193070.6|192929.6|193064.1|192923.7|2
1723071100000|2024-08-07 22:51:40|193071.3|192926.4|193071.3|192926.4|193071.3|192926.4|193071.3|192926.4|1
1723071110000|2024-08-07 22:51:50|193056.4|192931.4|193053.8|192928.8|193056.4|192931.4|193053.8|192928.8|4
1723071120000|2024-08-07 22:52:00|193051.1|192926.1|193025.9|192885.3|193064.7|192926.1|193025.9|192885.2|8
1723071130000|2024-08-07 22:52:10|193026.7|192888.5|193023.5|192888.9|193026.7|192888.9|193023.5|192888.5|3
1723071150000|2024-08-07 22:52:30|193022.6|192891|193034.9|192887.5|193034.9|192892.1|193016|192887.5|6
1723071170000|2024-08-07 22:52:50|193035.6|192888.5|193035.5|192887.4|193035.6|192888.5|193035.5|192887.4|2
1723071180000|2024-08-07 22:53:00|193031.7|192883.6|193020.6|192886.4|193032.8|192886.4|193020.6|192872.7|6
1723071190000|2024-08-07 22:53:10|193023.9|192882.4|193024.2|192886.8|193027.5|192886.8|193023.9|192876|5
1723071200000|2024-08-07 22:53:20|193023.7|192886.3|193026.3|192878.9|193026.3|192886.3|193019.6|192877.1|5
1723071220000|2024-08-07 22:53:40|193030.3|192880.4|193033.5|192885.2|193033.5|192885.2|193030.3|192880.4|3
1723071230000|2024-08-07 22:53:50|193033.2|192885.3|193033.2|192885.3|193033.2|192885.3|193033.2|192885.3|1
1723071240000|2024-08-07 22:54:00|193024.6|192892.1|193024.6|192892.1|193024.6|192892.1|193024.6|192892.1|1
1723071260000|2024-08-07 22:54:20|193009.6|192884.6|193044.1|192901.3|193044.5|192901.3|193009.6|192884.6|5
1723071270000|2024-08-07 22:54:30|193044.7|192901.5|193044.7|192901.5|193044.7|192901.5|193044.7|192901.5|1
1723071280000|2024-08-07 22:54:40|193055.9|192904.7|193060.3|192916.7|193062.7|192919.8|193055.3|192904.7|5
1723071290000|2024-08-07 22:54:50|193058.1|192915.7|193034|192884.6|193058.1|192915.7|193034|192884.6|8
1723071300000|2024-08-07 22:55:00|193039.2|192878.6|193034.3|192887.4|193039.2|192887.4|193034.3|192877.1|4
1723071310000|2024-08-07 22:55:10|193036.3|192888.7|193036.5|192887.4|193036.5|192888.7|193036.3|192887.4|2
1723071320000|2024-08-07 22:55:20|193036.2||193036.2||193036.2||193036.2||1
1723071330000|2024-08-07 22:55:30|193027|192885.7|193036.5|192883.8|193036.5|192885.7|193027|192883.8|3
1723071340000|2024-08-07 22:55:40|193026.1|192887|193026.1|192887|193026.1|192887|193026.1|192887|1
1723071350000|2024-08-07 22:55:50|193026.8|192891|193026.8|192890.7|193026.8|192891|193026.8|192886.2|4
1723071360000|2024-08-07 22:56:00|193022.3|192886.7|193035.5|192886.7|193035.5|192886.7|193022.3|192886.7|3
1723071370000|2024-08-07 22:56:10|193037.2|192887.8|193037.3|192888.8|193037.3|192888.8|193037.2|192887.8|2
1723071380000|2024-08-07 22:56:20|193037.1|192887.5|193036|192886.7|193037.1|192887.5|193036|192886.7|2
1723071390000|2024-08-07 22:56:30|193004.4|192879.4|193005.3|192880.3|193005.3|192880.3|193004.4|192879.4|2
1723071400000|2024-08-07 22:56:40|193004.7|192879.7|193004.7|192879.7|193004.7|192879.7|193004.7|192879.7|1
1723071410000|2024-08-07 22:56:50|193025.8|192879.6|193030.4|192883.1|193030.4|192883.1|193025.8|192879.3|3
1723071420000|2024-08-07 22:57:00|193028.6|192883.3|193024.1|192879.9|193028.6|192883.3|193024.1|192879.9|5
1723071430000|2024-08-07 22:57:10|193022.3|192879.7|193024.6|192878.6|193027.8|192879.7|193022.3|192878.6|3
1723071440000|2024-08-07 22:57:20|193025.3|192878.8|193015.1|192862.2|193025.3|192878.8|193015.1|192862.2|2
1723071450000|2024-08-07 22:57:30|193024.3|192863.7|193026.5|192868.3|193026.5|192870.4|193019.1|192863.7|3
1723071460000|2024-08-07 22:57:40|193021.1|192868.9|193031.8|192878.6|193031.8|192878.6|193021.1|192868.9|2
1723071470000|2024-08-07 22:57:50|193034.6|192881.3|193034.6|192884.5|193034.6|192884.9|193034.6|192880.1|4
1723071480000|2024-08-07 22:58:00|193034.8|192880.1|193034.8|192884.2|193034.8|192884.2|193034.8|192880.1|4
1723071490000|2024-08-07 22:58:10|193034.2||193034.2||193034.2||193034.2||1
1723071500000|2024-08-07 22:58:20|193020.8|192884.7|193020.8|192884.7|193020.8|192884.7|193020.4|192882.9|3
1723071510000|2024-08-07 22:58:30|193023.1|192888.4|193045.4|192902.5|193053.7|192902.5|193023.1|192888.4|3
1723071520000|2024-08-07 22:58:40|193045.7|192902.9|193046.8|192905.8|193049.2|192908.3|193044.7|192902.9|5
1723071530000|2024-08-07 22:58:50|193045.5|192933.3|193070.8|192931.6|193072.1|192933.3|193045.5|192928.6|6
1723071540000|2024-08-07 22:59:00|193074.1|192932.3|193072|192933.4|193074.1|192933.4|193072|192932.2|3
1723071550000|2024-08-07 22:59:10|193072.1|192934.1|193072|192933.8|193072.1|192934.1|193072|192933.8|2
1723071560000|2024-08-07 22:59:20|193072.1|192934.6|193068.8|192933.6|193072.1|192934.6|193068.8|192933.6|3
1723071570000|2024-08-07 22:59:30|193068.9|192934.5|193064.3|192939.3|193068.9|192939.3|193064.3|192934|3
1723071580000|2024-08-07 22:59:40|193066.3|192941.3|193104.2|192972.4|193104.2|192972.4|193066.3|192941.3|6
1723071590000|2024-08-07 22:59:50|193124.2|192975.1|193105.9|192976.2|193124.2|192976.2|193105.9|192975.1|3
1723071600000|2024-08-07 23:00:00|193102.2|192977.2|193115.6|192990.6|193122.7|192997.7|193102.2|192977.2|5
1723071610000|2024-08-07 23:00:10|193113.4|192988.4|193125.4|193000.4|193128.3|193003.3|193113.4|192988.4|8
1723071620000|2024-08-07 23:00:20|193128.5|193003.5|193129.3|193004.3|193130.9|193005.9|193128.3|193003.3|6
1723071630000|2024-08-07 23:00:30|193126.8|193001.8|193127.8|193002.8|193129.6|193004.6|193125.9|193000.9|7
1723071640000|2024-08-07 23:00:40|193129.5|193004.5|193134|193009|193134|193009|193128.9|193003.9|5
1723071650000|2024-08-07 23:00:50|193131.7|193006.7|193129.4|193004.4|193131.7|193006.7|193129.4|193004.4|2
1723071660000|2024-08-07 23:01:00|193128.3|193003.3|193128.2|193003.2|193131.1|193006.1|193128.2|193003.2|6
1723071670000|2024-08-07 23:01:10|193128.6|193003.6|193128.2|193003.2|193130|193005|193128.2|193003.2|4
1723071680000|2024-08-07 23:01:20|193126.9|193001.9|193129.2|193004.2|193131.8|193006.8|193126.9|193001.9|6
1723071690000|2024-08-07 23:01:30|193127.9|193002.9|193127.9|193002.9|193127.9|193002.9|193127.9|193002.9|1
1723071700000|2024-08-07 23:01:40|193127.5|193002.5|193128.6|193003.6|193128.6|193003.6|193127.5|193002.5|2
1723071710000|2024-08-07 23:01:50|193129.5|193004.5|193133.4|193008.4|193134.3|193009.3|193129.5|193004.5|5
1723071720000|2024-08-07 23:02:00|193134.7|193009.7|193136.8|193011.8|193140.1|193015.1|193134.7|193009.7|11
1723071730000|2024-08-07 23:02:10|193137.5|193012.5|193129.9|193004.9|193137.8|193012.8|193125.4|193000.4|15
1723071740000|2024-08-07 23:02:20|193126.8|193001.8|193126.6|193001.6|193131.3|193006.3|193126.6|193001.6|10
1723071750000|2024-08-07 23:02:30|193125.6|193000.6|193140.9|193015.9|193140.9|193015.9|193125.5|193000.5|20
1723071760000|2024-08-07 23:02:40|193140.7|193015.7|193141.1|193016.1|193141.3|193016.3|193140.7|193015.7|7
1723071770000|2024-08-07 23:02:50|193139.9|193014.9|193132.1|193007.1|193139.9|193014.9|193132.1|193007.1|5
1723071780000|2024-08-07 23:03:00|193133.3|193008.3|193140.2|193015.2|193140.2|193015.2|193133.3|193008.3|3
1723071790000|2024-08-07 23:03:10|193138.4|193013.4|193122.7|192997.7|193138.4|193013.4|193122.7|192997.7|11
1723071800000|2024-08-07 23:03:20|193127.6|193002.6|193127.6|193002.6|193127.6|193002.6|193127.6|193002.6|1
1723071810000|2024-08-07 23:03:30|193129.9|193004.9|193126.6|193001.6|193131.6|193006.6|193126.6|193001.6|3
1723071820000|2024-08-07 23:03:40|193131.6|193006.6|193130.8|193005.8|193131.6|193006.6|193130.8|193005.8|2
1723071830000|2024-08-07 23:03:50|193131.6|193006.6|193130.9|193005.9|193136.4|193011.4|193130.9|193005.9|3
1723071840000|2024-08-07 23:04:00|193125.6|193000.6|193125.6|193000.6|193125.6|193000.6|193125.6|193000.6|1
1723071850000|2024-08-07 23:04:10|193125.5|193000.5|193124.7|192999.7|193130.9|193005.9|193124.6|192999.6|8
1723071860000|2024-08-07 23:04:20|193124.6|192999.6|193128.2|193003.2|193134.5|193009.5|193122.1|192997.1|8
1723071870000|2024-08-07 23:04:30|193128.5|193003.5|193134.5|193009.5|193134.5|193009.5|193128.5|193003.5|4
1723071880000|2024-08-07 23:04:40|193135.9|193010.9|193134.7|193009.7|193135.9|193010.9|193134.7|193009.7|2
1723071890000|2024-08-07 23:04:50|193133.4|193008.4|193132.4|193007.4|193133.4|193008.4|193132.4|193007.4|2
1723071900000|2024-08-07 23:05:00|193125.7|193000.7|193122.5|192997.5|193135|193010|193122.5|192997.5|9
1723071910000|2024-08-07 23:05:10|193124.5|192999.5|193129.7|193004.7|193129.7|193004.7|193124.5|192999.5|8
1723071920000|2024-08-07 23:05:20|193129|193004|193138.5|193013.5|193141.3|193016.3|193128.9|193003.9|8
1723071930000|2024-08-07 23:05:30|193139.3|193014.3|193116.4|192991.4|193139.3|193014.3|193116.4|192991.4|5
1723071940000|2024-08-07 23:05:40|193113.7|192988.7|193117.6|192992.6|193121.1|192996.1|193113.7|192988.7|5
1723071950000|2024-08-07 23:05:50|193120.8|192995.8|193115.6|192990.6|193120.8|192995.8|193115.6|192990.6|7
1723071960000|2024-08-07 23:06:00|193117.3|192992.3|193115.5|192990.5|193117.3|192992.3|193115.5|192990.5|4
1723071970000|2024-08-07 23:06:10|193116|192991|193115.8|192990.8|193116|192991|193115.5|192990.5|3
1723071980000|2024-08-07 23:06:20|193116.2|192991.2|193117.5|192992.5|193128.4|193003.4|193116.2|192991.2|12
1723071990000|2024-08-07 23:06:30|193117.4|192992.4|193114.8|192989.8|193117.8|192992.8|193114.7|192989.7|6
1723072000000|2024-08-07 23:06:40|193112.1|192987.1|193116.7|192991.7|193116.8|192991.8|193110.6|192985.6|5
1723072010000|2024-08-07 23:06:50|193114.4|192989.4|193114.4|192989.4|193114.4|192989.4|193114.4|192989.4|1
1723072020000|2024-08-07 23:07:00|193118.6|192993.6|193118.6|192993.6|193118.6|192993.6|193118.6|192993.6|1
1723072030000|2024-08-07 23:07:10|193119.1|192994.1|193114.4|192989.4|193119.4|192994.4|193114.4|192989.4|3
1723072040000|2024-08-07 23:07:20|193117.2|192992.2|193118.7|192993.7|193118.8|192993.8|193115.4|192990.4|5
1723072050000|2024-08-07 23:07:30|193119.3|192994.3|193114.7|192989.7|193119.3|192994.3|193114.4|192989.4|12
1723072060000|2024-08-07 23:07:40|193114.6|192989.6|193121.1|192996.1|193121.1|192996.1|193114.5|192989.5|8
1723072070000|2024-08-07 23:07:50|193117.8|192992.8|193123.4|192998.4|193123.4|192998.4|193117.8|192992.8|4
1723072080000|2024-08-07 23:08:00|193122.9|192997.9|193131.7|193006.7|193132|193007|193122.9|192997.9|11
1723072090000|2024-08-07 23:08:10|193131.8|193006.8|193131.5|193006.5|193132.2|193007.2|193131.3|193006.3|12
1723072100000|2024-08-07 23:08:20|193131.6|193006.6|193137.2|193012.2|193137.7|193012.7|193131.6|193006.6|11
1723072110000|2024-08-07 23:08:30|193130.4|193005.4|193152.9|193027.9|193160.3|193035.3|193130.4|193005.4|13
1723072120000|2024-08-07 23:08:40|193150.4|193025.4|193207.8|193082.8|193211.2|193086.2|193149.4|193024.4|26
1723072130000|2024-08-07 23:08:50|193206|193081|193168.5|193043.5|193219.1|193094.1|193168.5|193043.5|15
1723072140000|2024-08-07 23:09:00|193167.3|193042.3|193156.6|193031.6|193175.1|193050.1|193155.9|193030.9|20
1723072150000|2024-08-07 23:09:10|193155.9|193030.9|193128|193003|193162|193037|193120|192995|22
1723072160000|2024-08-07 23:09:20|193124.7|192999.7|193131.1|192995.3|193132|193001.3|193118.2|192993.2|23
1723072170000|2024-08-07 23:09:30|193132.5|192994.9|193129.7|192995.8|193134.4|193000.5|193129.7|192992.6|11
1723072180000|2024-08-07 23:09:40|193127.7|192993.3|193146.9|193021.9|193154.6|193029.6|193119.2|192993.3|13
1723072190000|2024-08-07 23:09:50|193148.5|193023.5|193163.9|193038.9|193163.9|193038.9|193148.5|193023.5|10
1723072200000|2024-08-07 23:10:00|193159|193034|193159.2|193034.2|193159.2|193034.2|193154.7|193029.7|5
1723072210000|2024-08-07 23:10:10|193162.4|193037.4|193162.5|193037.5|193162.9|193037.9|193162.4|193037.4|3
1723072220000|2024-08-07 23:10:20|193159.6|193034.6|193159.9|193034.9|193164.7|193039.7|193157|193032|7
1723072230000|2024-08-07 23:10:30|193159.7|193034.7|193147|193022|193159.7|193034.7|193144.4|193019.4|11
1723072240000|2024-08-07 23:10:40|193149.9|193024.9|193149.9|193024.9|193149.9|193024.9|193149.9|193024.9|1
1723072250000|2024-08-07 23:10:50|193150.8|193025.8|193152.4|193027.4|193152.4|193027.4|193150.8|193025.8|2
1723072260000|2024-08-07 23:11:00|193153.8|193028.8|193153.2|193028.2|193153.8|193028.8|193153.2|193028.2|2
1723072270000|2024-08-07 23:11:10|193158.2|193033.2|193159.9|193034.9|193162.7|193037.7|193154.7|193029.7|5
1723072280000|2024-08-07 23:11:20|193159.2|193034.2|193160.6|193035.6|193165.5|193040.5|193153.4|193028.4|11
1723072290000|2024-08-07 23:11:30|193160.7|193035.7|193160.2|193035.2|193160.7|193035.7|193160.2|193035.2|5
1723072300000|2024-08-07 23:11:40|193162|193037|193160.5|193035.5|193163.6|193038.6|193160.5|193035.5|5
1723072310000|2024-08-07 23:11:50|193163.4|193038.4|193190.4|193065.4|193190.4|193065.4|193163.4|193038.4|16
1723072320000|2024-08-07 23:12:00|193189.8|193064.8|193190.1|193065.1|193190.1|193065.1|193189.4|193064.4|4
1723072330000|2024-08-07 23:12:10|193186.6|193061.6|193186.7|193061.7|193192.9|193067.9|193186.6|193061.6|7
1723072340000|2024-08-07 23:12:20|193194.4|193069.4|193188.2|193063.2|193194.4|193069.4|193188.2|193063.2|7
1723072350000|2024-08-07 23:12:30|193191.9|193066.9|193189.4|193064.4|193191.9|193066.9|193186.2|193061.2|4
1723072360000|2024-08-07 23:12:40|193193.1|193068.1|193184.3|193059.3|193193.1|193068.1|193184.3|193059.3|7
1723072370000|2024-08-07 23:12:50|193184.6|193059.6|193159.2|193034.2|193190.5|193065.5|193154.4|193029.4|16
1723072380000|2024-08-07 23:13:00|193158.5|193033.5|193160|193035|193160|193035|193154.9|193029.9|12
1723072390000|2024-08-07 23:13:10|193163.5|193038.5|193165.2|193040.2|193165.2|193040.2|193161.5|193036.5|5
1723072400000|2024-08-07 23:13:20|193165.4|193040.4|193165.4|193040.4|193165.4|193040.4|193165.4|193040.4|1
1723072420000|2024-08-07 23:13:40|193183.1|193058.1|193183.1|193058.1|193183.1|193058.1|193183.1|193058.1|1
1723072440000|2024-08-07 23:14:00|193170.6|193045.6|193157.2|193032.2|193172.2|193047.2|193157.2|193032.2|3
1723072450000|2024-08-07 23:14:10|193154.3|193029.3|193155.3|193030.3|193164.2|193039.2|193153|193028|7
1723072460000|2024-08-07 23:14:20|193155.4|193030.4|193164.6|193039.6|193164.6|193039.6|193151.7|193026.7|12
1723072470000|2024-08-07 23:14:30|193164.7|193039.7|193177.9|193052.9|193181.5|193056.5|193164.7|193039.7|11
1723072480000|2024-08-07 23:14:40|193177.6|193052.6|193156.4|193031.4|193182.3|193057.3|193155|193030|15
1723072490000|2024-08-07 23:14:50|193159.6|193034.6|193142.8|193017.8|193166.5|193041.5|193136.4|193011.4|15
1723072500000|2024-08-07 23:15:00|193146.2|193021.2|193141.8|193016.8|193164.2|193039.2|193129.1|193004.1|16
1723072510000|2024-08-07 23:15:10|193141.4|193016.4|193134.9|193009.9|193141.4|193016.4|193134.9|193009.9|7
1723072520000|2024-08-07 23:15:20|193136.3|193011.3|193134.6|193009.6|193142.2|193017.2|193134.6|193009.6|5
1723072530000|2024-08-07 23:15:30|193135.5|193010.5|193170.7|193045.7|193170.7|193045.7|193133.5|193008.5|12
1723072540000|2024-08-07 23:15:40|193163.6|193038.6|193164.2|193039.2|193165.1|193040.1|193162.8|193037.8|7
1723072550000|2024-08-07 23:15:50|193163.4|193038.4|193103.9|192978.9|193163.4|193038.4|193098.1|192973.1|13
1723072560000|2024-08-07 23:16:00|193098.4|192973.4|193099.4|192974.4|193099.5|192974.5|193098.4|192973.4|6
1723072570000|2024-08-07 23:16:10|193098.4|192973.4|193098.4|192973.4|193099.7|192974.7|193098.4|192973.4|9
1723072580000|2024-08-07 23:16:20|193099.7|192974.7|193137|193012|193137|193012|193099.7|192974.7|11
1723072590000|2024-08-07 23:16:30|193134|193009|193118.2|192984.9|193134|193009|193118.2|192984.9|8
1723072600000|2024-08-07 23:16:40|193115.7|192985.9|193130.9|193005.9|193131.6|193006.6|193115.7|192985.9|4
1723072610000|2024-08-07 23:16:50|193131.8|193006.8|193132.3|193007.3|193132.3|193007.3|193131.5|193006.5|4
1723072620000|2024-08-07 23:17:00|193131.4|193006.4|193132.8|193007.8|193132.8|193007.8|193131.4|193006.4|3
1723072630000|2024-08-07 23:17:10|193135.7|193010.7|193144.1|193019.1|193147.7|193022.7|193131.2|193006.2|5
1723072640000|2024-08-07 23:17:20|193142.6|193017.6|193133.8|193008.8|193142.6|193017.6|193133.7|193008.7|6
1723072650000|2024-08-07 23:17:30|193134.1|193009.1|193144.4|193019.4|193144.4|193019.4|193133.5|193008.5|7
1723072660000|2024-08-07 23:17:40|193147.5|193022.5|193148.7|193023.7|193156.4|193031.4|193147.5|193022.5|10
1723072670000|2024-08-07 23:17:50|193147.8|193022.8|193170.7|193045.7|193170.9|193045.9|193142.2|193017.2|10
1723072680000|2024-08-07 23:18:00|193163.3|193038.3|193164.6|193039.6|193171.7|193046.7|193162.9|193037.9|9
1723072690000|2024-08-07 23:18:10|193164.8|193039.8|193164.8|193039.8|193171.9|193046.9|193164.6|193039.6|5
1723072700000|2024-08-07 23:18:20|193164.7|193039.7|193150.9|193025.9|193164.8|193039.8|193149.1|193024.1|11
1723072710000|2024-08-07 23:18:30|193151|193026|193151.9|193026.9|193151.9|193026.9|193150.9|193025.9|7
1723072720000|2024-08-07 23:18:40|193151.7|193026.7|193167.1|193042.1|193172.8|193047.8|193151.6|193026.6|12
1723072730000|2024-08-07 23:18:50|193166.9|193041.9|193174.9|193049.9|193176.2|193051.2|193166.9|193041.9|9
1723072740000|2024-08-07 23:19:00|193176.1|193051.1|193159.5|193034.5|193176.5|193051.5|193159.5|193034.5|6
1723072750000|2024-08-07 23:19:10|193159.4|193034.4|193158.1|193033.1|193159.4|193034.4|193157.3|193032.3|6
1723072760000|2024-08-07 23:19:20|193156.9|193031.9|193156.8|193031.8|193156.9|193031.9|193154.1|193029.1|10
1723072770000|2024-08-07 23:19:30|193158.6|193033.6|193163.3|193038.3|193163.3|193038.3|193156.8|193031.8|4
1723072780000|2024-08-07 23:19:40|193163.9|193038.9|193165.1|193040.1|193166.7|193041.7|193163.9|193038.9|3
1723072790000|2024-08-07 23:19:50|193163.8|193038.8|193162.7|193037.7|193163.8|193038.8|193162.7|193037.7|2
1723072810000|2024-08-07 23:20:10|193157.5|193032.5|193175.6|193050.6|193177.2|193052.2|193157.5|193032.5|15
1723072820000|2024-08-07 23:20:20|193175.8|193050.8|193171.3|193046.3|193176.2|193051.2|193171.3|193046.3|14
1723072830000|2024-08-07 23:20:30|193171.2|193046.2|193190.9|193065.9|193196.8|193071.8|193171.2|193046.2|17
1723072840000|2024-08-07 23:20:40|193185.9|193060.9|193287.2|193162.2|193290.5|193165.5|193185.9|193060.9|20
1723072850000|2024-08-07 23:20:50|193288|193163|193277|193152|193288|193163|193277|193152|6
1723072860000|2024-08-07 23:21:00|193278.2|193153.2|193275.4|193150.4|193308.1|193183.1|193260.2|193135.2|15
1723072870000|2024-08-07 23:21:10|193274.2|193149.2|193274.2|193149.2|193274.2|193149.2|193274.2|193149.2|1
1723072880000|2024-08-07 23:21:20|193273.1|193148.1|193257|193132|193274.4|193149.4|193248.4|193123.4|9
1723072890000|2024-08-07 23:21:30|193255.8|193130.8|193258.9|193133.9|193260.5|193135.5|193251.9|193126.9|21
1723072900000|2024-08-07 23:21:40|193259.2|193134.2|193255.4|193130.4|193259.2|193134.2|193255.4|193130.4|23
1723072910000|2024-08-07 23:21:50|193256.3|193131.3|193271.1|193146.1|193271.1|193146.1|193255.7|193130.7|15
1723072920000|2024-08-07 23:22:00|193272.2|193147.2|193279.1|193154.1|193279.3|193154.3|193272.2|193147.2|6
1723072930000|2024-08-07 23:22:10|193274|193149|193272.7|193147.7|193274.9|193149.9|193272.7|193147.7|15
1723072940000|2024-08-07 23:22:20|193274.1|193149.1|193276.3|193151.3|193277|193152|193273.5|193148.5|10
1723072950000|2024-08-07 23:22:30|193276.5|193151.5|193308.6|193183.6|193314.2|193189.2|193276|193151|12
1723072960000|2024-08-07 23:22:40|193308.7|193183.7|193314.7|193189.7|193314.7|193189.7|193308.5|193183.5|6
1723072970000|2024-08-07 23:22:50|193308.8|193183.8|193314.7|193189.7|193314.7|193189.7|193308.7|193183.7|3
1723072980000|2024-08-07 23:23:00|193313.7|193188.7|193321.5|193196.5|193321.5|193196.5|193313.7|193188.7|5
1723072990000|2024-08-07 23:23:10|193325|193200|193325|193200|193325|193200|193325|193200|1
1723073000000|2024-08-07 23:23:20|193326.8|193201.8|193321.7|193196.7|193326.8|193201.8|193321.7|193196.7|2
1723073010000|2024-08-07 23:23:30|193322.1|193197.1|193319.9|193194.9|193325.1|193200.1|193319.9|193194.9|6
1723073020000|2024-08-07 23:23:40|193322.5|193197.5|193322.9|193197.9|193323.9|193198.9|193321.6|193196.6|5
1723073030000|2024-08-07 23:23:50|193325.4|193200.4|193323|193198|193326.3|193201.3|193323|193198|4
1723073040000|2024-08-07 23:24:00|193321.8|193196.8|193321.1|193196.1|193321.8|193196.8|193318.1|193193.1|8
1723073050000|2024-08-07 23:24:10|193319.7|193194.7|193297.7|193172.7|193319.7|193194.7|193297.1|193172.1|8
1723073060000|2024-08-07 23:24:20|193297.1|193172.1|193297.1|193172.1|193297.7|193172.7|193297.1|193172.1|5
1723073070000|2024-08-07 23:24:30|193297.7|193172.7|193331.7|193206.7|193332.2|193207.2|193297.7|193172.7|11
1723073080000|2024-08-07 23:24:40|193332.2|193207.2|193356.4|193231.4|193368.8|193243.8|193332.2|193207.2|16
1723073090000|2024-08-07 23:24:50|193354.8|193229.8|193339.2|193214.2|193355.1|193230.1|193336.8|193211.8|13
1723073100000|2024-08-07 23:25:00|193340.9|193215.9|193358.5|193233.5|193363.9|193238.9|193340.9|193215.9|18
1723073110000|2024-08-07 23:25:10|193360.8|193235.8|193353.1|193228.1|193360.8|193235.8|193347|193222|21
1723073120000|2024-08-07 23:25:20|193354.9|193229.9|193348.5|193223.5|193359.6|193234.6|193348.5|193223.5|13
1723073130000|2024-08-07 23:25:30|193345.7|193220.7|193362.3|193237.3|193362.3|193237.3|193345.7|193220.7|15
1723073140000|2024-08-07 23:25:40|193351.6|193226.6|193361|193236|193361|193236|193351.6|193226.6|14
1723073150000|2024-08-07 23:25:50|193342.7|193217.7|193348.5|193223.5|193349.9|193224.9|193342.7|193217.7|15
1723073160000|2024-08-07 23:26:00|193349.3|193224.3|193350.7|193225.7|193350.7|193225.7|193347.8|193222.8|13
1723073170000|2024-08-07 23:26:10|193350.5|193225.5|193350.9|193225.9|193351|193226|193347.2|193222.2|11
1723073180000|2024-08-07 23:26:20|193358.4|193233.4|193315.8|193190.8|193358.4|193233.4|193315.8|193190.8|6
1723073190000|2024-08-07 23:26:30|193316.1|193191.1|193334.6|193209.6|193335.5|193210.5|193316.1|193191.1|13
1723073200000|2024-08-07 23:26:40|193332.4|193207.4|193321.4|193196.4|193338|193213|193311.6|193186.6|18
1723073210000|2024-08-07 23:26:50|193321.7|193196.7|193321.5|193196.5|193321.8|193196.8|193321.5|193196.5|6
1723073220000|2024-08-07 23:27:00|193321.4|193196.4|193321.2|193196.2|193321.4|193196.4|193319.3|193194.3|5
1723073230000|2024-08-07 23:27:10|193319.8|193194.8|193323.8|193198.8|193325.2|193200.2|193315.4|193190.4|15
1723073240000|2024-08-07 23:27:20|193326.1|193201.1|193337.9|193212.9|193343.9|193218.9|193326.1|193201.1|12
1723073250000|2024-08-07 23:27:30|193336|193211|193330.9|193205.9|193336.5|193211.5|193330.4|193205.4|10
1723073260000|2024-08-07 23:27:40|193328.4|193203.4|193319.2|193194.2|193328.4|193203.4|193318.6|193193.6|20
1723073270000|2024-08-07 23:27:50|193319.8|193194.8|193325.5|193200.5|193325.9|193200.9|193313.9|193188.9|16
1723073280000|2024-08-07 23:28:00|193318.9|193193.9|193326.8|193201.8|193326.8|193201.8|193311.8|193186.8|24
1723073290000|2024-08-07 23:28:10|193321.9|193196.9|193305.8|193180.8|193321.9|193196.9|193290|193165|11
1723073300000|2024-08-07 23:28:20|193304.8|193179.8|193307.3|193182.3|193307.3|193182.3|193296.3|193171.3|11
1723073310000|2024-08-07 23:28:30|193307.5|193182.5|193296.8|193171.8|193307.7|193182.7|193296.7|193171.7|11
1723073320000|2024-08-07 23:28:40|193297|193172|193300.7|193175.7|193301.6|193176.6|193297|193172|10
1723073330000|2024-08-07 23:28:50|193302.4|193177.4|193304.7|193179.7|193304.7|193179.7|193300.1|193175.1|5
1723073350000|2024-08-07 23:29:10|193309.2|193184.2|193310.3|193185.3|193310.4|193185.4|193309.2|193184.2|3
1723073360000|2024-08-07 23:29:20|193310.4|193185.4|193307.5|193182.5|193313|193188|193307.2|193182.2|7
1723073370000|2024-08-07 23:29:30|193307.6|193182.6|193298.3|193173.3|193312.2|193187.2|193298.1|193173.1|14
1723073380000|2024-08-07 23:29:40|193298.1|193173.1|193308.4|193183.4|193308.4|193183.4|193292.5|193167.5|6
1723073390000|2024-08-07 23:29:50|193308.5|193183.5|193302.1|193177.1|193310.5|193185.5|193302.1|193177.1|3
1723073400000|2024-08-07 23:30:00|193304.5|193179.5|193309.2|193184.2|193314.2|193189.2|193304.5|193179.5|8
1723073410000|2024-08-07 23:30:10|193307.2|193182.2|193309.9|193184.9|193309.9|193184.9|193305.7|193180.7|3
1723073420000|2024-08-07 23:30:20|193315.5|193190.5|193309.9|193184.9|193315.5|193190.5|193307.7|193182.7|5
1723073430000|2024-08-07 23:30:30|193310.1|193185.1|193338.4|193213.4|193356.4|193231.4|193310.1|193185.1|11
1723073440000|2024-08-07 23:30:40|193340.5|193215.5|193353.4|193228.4|193353.4|193228.4|193338.5|193213.5|20
1723073450000|2024-08-07 23:30:50|193356.3|193231.3|193583.2|193458.2|193589.8|193464.8|193356.3|193231.3|23
1723073460000|2024-08-07 23:31:00|193582.6|193457.6|193759|193634|193759|193634|193582.6|193457.6|31
1723073470000|2024-08-07 23:31:10|193765.4|193640.4|193752.7|193627.7|193766.2|193641.2|193745.3|193620.3|23
1723073480000|2024-08-07 23:31:20|193605.1|193480.1|193556.5|193431.5|193612.6|193487.6|193546|193421|17
1723073490000|2024-08-07 23:31:30|193558.7|193433.7|193547|193422|193568.8|193443.8|193536.3|193411.3|23
1723073500000|2024-08-07 23:31:40|193543.6|193418.6|193543.1|193418.1|193552.3|193427.3|193542.7|193417.7|9
1723073510000|2024-08-07 23:31:50|193548.1|193423.1|193594.3|193469.3|193596|193471|193542.9|193417.9|17
1723073520000|2024-08-07 23:32:00|193586.6|193461.6|193593.8|193468.8|193596.4|193471.4|193586.1|193461.1|25
1723073530000|2024-08-07 23:32:10|193587.7|193462.7|193648.2|193523.2|193676.5|193551.5|193586.3|193461.3|27
1723073540000|2024-08-07 23:32:20|193649.4|193524.4|193637.6|193512.6|193656.6|193531.6|193626|193501|25
1723073550000|2024-08-07 23:32:30|193635.2|193510.2|193600.5|193475.5|193635.2|193510.2|193597.2|193472.2|13
1723073560000|2024-08-07 23:32:40|193600.3|193475.3|193599.9|193474.9|193607.9|193482.9|193599.9|193474.9|14
1723073570000|2024-08-07 23:32:50|193596.7|193471.7|193600.5|193475.5|193603.1|193478.1|193596.7|193471.7|9
1723073580000|2024-08-07 23:33:00|193603.4|193478.4|193542.9|193417.9|193603.8|193478.8|193527.6|193402.6|23
1723073590000|2024-08-07 23:33:10|193539.5|193414.5|193563.7|193428.6|193564.9|193435|193539.5|193414.5|7
1723073600000|2024-08-07 23:33:20|193567.4|193434.5|193575|193442.5|193575|193442.5|193567.4|193434.5|2
1723073610000|2024-08-07 23:33:30|193575.4|193444.3|193602.5|193477.5|193611.4|193486.4|193575.4|193444.3|7
1723073620000|2024-08-07 23:33:40|193603.9|193478.9|193603.9|193478.9|193603.9|193478.9|193603.9|193478.9|1
1723073630000|2024-08-07 23:33:50|193605.4|193480.4|193577.2|193434.4|193605.5|193480.5|193534|193403.4|11
1723073640000|2024-08-07 23:34:00|193579.5|193436.9|193569.6|193444.6|193592.6|193467.6|193569.6|193436.9|15
1723073650000|2024-08-07 23:34:10|193569.4|193444.4|193569.4|193444.4|193569.4|193444.4|193569.4|193444.4|1
1723073660000|2024-08-07 23:34:20|193578.8|193452|193537.5|193409.6|193578.8|193452|193537.5|193409.6|6
1723073670000|2024-08-07 23:34:30|193552.7|193410.8|193537.7|193410.8|193552.9|193410.8|193537.5|193410.8|5
1723073680000|2024-08-07 23:34:40|193537.3|193408.3|193512.6|193374.1|193552.6|193408.3|193512.6|193374.1|6
1723073690000|2024-08-07 23:34:50|193512.7|193377.3|193546|193398.5|193546|193398.5|193512.7|193377.3|4
1723073700000|2024-08-07 23:35:00|193543|193395|193513.3|193372.7|193543|193395|193513.3|193372.7|5
1723073710000|2024-08-07 23:35:10|193511.1|193373.1|193514|193372.3|193514|193374.1|193510.8|193371.1|13
1723073720000|2024-08-07 23:35:20|193512.3|193372.7|193543.4|193388.7|193543.4|193392.7|193512.3|193372.3|8
1723073730000|2024-08-07 23:35:30|193547.3|193392.6|193510|193364.9|193547.3|193392.6|193510|193364.9|7
1723073740000|2024-08-07 23:35:40|193507.8|193307.8|193420.3|193295.1|193507.8|193307.8|193420.3|193294.7|7
1723073750000|2024-08-07 23:35:50|193419.1|193290.8|193420.9|193290.7|193420.9|193290.8|193419.1|193290.7|4
1723073760000|2024-08-07 23:36:00|193419.8|193290.8|193490.9|193352.2|193507|193362.5|193419.8|193290.5|13
1723073770000|2024-08-07 23:36:10|193504.6|193344.9|193547.7|193394.4|193547.7|193394.4|193490.9|193344.9|13
1723073780000|2024-08-07 23:36:20|193548|193395.8|193574.3|193434.8|193575.2|193434.8|193548|193395.8|8
1723073790000|2024-08-07 23:36:30|193575.1|193439.2|193575.9|193443.8|193575.9|193443.8|193575.1|193439.2|2
1723073800000|2024-08-07 23:36:40|193577.8|193452.8|193577.8|193452.8|193582.1|193453.9|193577.8|193452.8|3
1723073810000|2024-08-07 23:36:50|193575.7|193450.7|193564|193418.8|193584.6|193454.2|193554.8|193418.8|7
1723073820000|2024-08-07 23:37:00|193564.6|193413.9|193555.5|193415.8|193564.6|193416.1|193520.5|193385.6|10
1723073830000|2024-08-07 23:37:10|193551.3|193414.9|193555.9|193415.8|193555.9|193415.8|193551.3|193414.9|2
1723073840000|2024-08-07 23:37:20|193550.4|193410.2|193588.5|193422.6|193588.5|193422.6|193550.4|193410.2|2
1723073850000|2024-08-07 23:37:30|193598.9|193457|193598.9|193457|193598.9|193457|193598.9|193457|1
1723073860000|2024-08-07 23:37:40|193598.3|193458.7|193598.3|193458.7|193598.3|193458.7|193598.3|193458.7|1
1723073870000|2024-08-07 23:37:50|193599.1|193456.9|193599.1|193456.9|193599.1|193456.9|193599.1|193456.9|1
1723073880000|2024-08-07 23:38:00|193593.3|193432.5|193593.3|193432.5|193593.3|193432.5|193593.3|193432.5|1
1723073890000|2024-08-07 23:38:10|193587.2|193423.9|193622.9|193481.9|193637.3|193489.5|193587.2|193423.9|9
1723073900000|2024-08-07 23:38:20|193625.3|193482.7|193628|193491.4|193628|193495|193621|193482.7|12
1723073910000|2024-08-07 23:38:30|193627.8|193492.5|193754.6|193613.8|193755.5|193613.8|193627.8|193492.5|4
1723073920000|2024-08-07 23:38:40|193750.5|193610.6|193718.5|193557.4|193750.9|193610.6|193715.5|193555|8
1723073930000|2024-08-07 23:38:50|193716.7|193561.4|193739.1|193589.5|193739.1|193591.1|193715.4|193561.4|15
1723073940000|2024-08-07 23:39:00|193782.8|193649.4|193715.3|193553.8|193791.8|193651.7|193705.3|193553.8|17
1723073950000|2024-08-07 23:39:10|193713.8|193553|193715.5|193553.3|193715.5|193553.3|193713.8|193553|2
1723073960000|2024-08-07 23:39:20|193714.8|193554.7|193701.4|193541.7|193737.4|193559.7|193701.4|193541.7|6
1723073970000|2024-08-07 23:39:30|193698.4|193553.5|193739.9|193596.4|193760.7|193612.8|193698.4|193553.5|10
1723073980000|2024-08-07 23:39:40|193780.8|193640.6|193770|193632.3|193826.3|193690.8|193769.3|193632.3|12
1723073990000|2024-08-07 23:39:50|193768.3|193633.2|193802.6|193666.5|193802.7|193666.5|193766.3|193633|9
1723074000000|2024-08-07 23:40:00|193798.5|193665.7|193782.7|193640.5|193798.5|193665.7|193780.5|193634.5|15
1723074010000|2024-08-07 23:40:10|193798.4|193645|193797.9|193645.6|193800.1|193645.6|193797.9|193645|10
1723074020000|2024-08-07 23:40:20|193819.4|193644.7|193795.9|193631.4|193819.4|193644.7|193795.9|193631.4|3
1723074030000|2024-08-07 23:40:30|193799.6|193632.2|193846.9|193711.6|193853.5|193720.9|193799.6|193632.2|8
1723074040000|2024-08-07 23:40:40|193850.1|193711.5|193837.1|193712.1|193850.1|193712.1|193836.8|193709.6|4
1723074050000|2024-08-07 23:40:50|193837.7|193712.6|193831.5|193706.5|193837.7|193712.6|193827.5|193702.5|8
1723074060000|2024-08-07 23:41:00|193829.5|193704.5|193809.3|193684.3|193829.5|193704.5|193809.1|193684.1|3
1723074070000|2024-08-07 23:41:10|193811.3|193686.3|193788.2|193661.7|193811.3|193686.3|193788.1|193661.7|5
1723074080000|2024-08-07 23:41:20|193789.9|193657.7|193719.4|193581.1|193789.9|193658.3|193706.5|193556.6|15
1723074090000|2024-08-07 23:41:30|193708.6|193578.6|193714.3|193582.6|193717.9|193582.6|193699.4|193556.6|9
1723074100000|2024-08-07 23:41:40|193707.2|193579.7|193733.6|193606.8|193740.1|193606.8|193707.2|193579.7|5
1723074110000|2024-08-07 23:41:50|193732.7|193606.3|193731.3|193606.3|193732.7|193606.3|193731.3|193606.3|2
1723074120000|2024-08-07 23:42:00|193733|193607|193756.6|193627.5|193779.3|193654.3|193733|193607|18
1723074130000|2024-08-07 23:42:10|193754.8|193626.6|193713.3|193588.3|193754.8|193626.6|193713.3|193588.3|11
1723074140000|2024-08-07 23:42:20|193704.4|193574.5|193704.4|193574.5|193704.4|193574.5|193704.4|193574.5|1
1723074150000|2024-08-07 23:42:30|193709.5|193574.7|193730.8|193588.5|193734.5|193609.5|193709.5|193574.7|3
1723074170000|2024-08-07 23:42:50|193731|193588.9|193731|193588.9|193731|193588.9|193731|193588.9|1
1723074180000|2024-08-07 23:43:00|193711|193586|193700.9|193546.5|193711|193586|193700.9|193546.5|3
1723074190000|2024-08-07 23:43:10|193700|193546.8|193761.9|193615.9|193761.9|193615.9|193700|193546.8|6
1723074200000|2024-08-07 23:43:20||193616.2||193616.2||193616.2||193616.2|1
1723074210000|2024-08-07 23:43:30|193762.4|193619.7|193766.1|193630.5|193766.1|193630.5|193762.4|193619.5|3
1723074220000|2024-08-07 23:43:40|193767.9|193631.8|193766|193630.6|193767.9|193632.4|193766|193630.6|5
1723074230000|2024-08-07 23:43:50|193740.4|193594.2|193706.4|193560.8|193741.2|193594.2|193692.1|193554.2|6
1723074240000|2024-08-07 23:44:00|193706.1|193577.3|193756.7|193620.7|193757.2|193623.2|193706.1|193574.9|10
1723074250000|2024-08-07 23:44:10|193754.8|193607.3|193689.4|193544.3|193754.8|193608.4|193689.4|193544.3|6
1723074260000|2024-08-07 23:44:20|193688.8|193540.3|193689|193536.1|193689|193540.3|193688.8|193536.1|2
1723074270000|2024-08-07 23:44:30|193664.3|193519.4|193670.5|193522|193671.9|193523.3|193664.3|193519.4|4
1723074280000|2024-08-07 23:44:40|193665.7|193518.4|193650.5|193506.2|193665.7|193518.4|193625.5|193474.6|5
1723074290000|2024-08-07 23:44:50|193682|193508.6|193663|193515.6|193682|193544.5|193662.5|193508.6|9
1723074300000|2024-08-07 23:45:00|193660|193512.6|193693.9|193561.6|193694.4|193561.6|193647.3|193507.7|11
1723074310000|2024-08-07 23:45:10|193691.1||193691.1||193691.1||193691.1||1
1723074320000|2024-08-07 23:45:20||193561.7||193558.5||193561.7||193558.5|2
1723074330000|2024-08-07 23:45:30|193685.1|193560.1|193617.2|193482.7|193685.1|193560.1|193614|193482.7|6
1723074340000|2024-08-07 23:45:40|193620.2|193491.9|193519.2|193367.1|193620.2|193491.9|193519.2|193367.1|19
1723074350000|2024-08-07 23:45:50|193519.6|193375.2|193519.1|193375|193547.3|193403|193518.7|193366.4|9
1723074360000|2024-08-07 23:46:00|193572.4|193424.9|193545.7|193395.9|193576.2|193430.9|193545.7|193395.9|16
1723074370000|2024-08-07 23:46:10|193543.9|193396.3|193542.6|193393.1|193543.9|193396.3|193505.1|193353.4|6
1723074380000|2024-08-07 23:46:20|193542.7|193391|193508|193356.6|193542.7|193391|193506.5|193353.2|4
1723074390000|2024-08-07 23:46:30|193506.6|193356.7|193518.9|193367.8|193518.9|193367.9|193505.9|193352.7|7
1723074400000|2024-08-07 23:46:40|193519.2|193366.3|193516.8|193353.9|193519.2|193367.8|193516.8|193353.9|4
1723074410000|2024-08-07 23:46:50|193516.6|193352.5|193516.3|193352.8|193517|193355.1|193516.3|193351.2|5
1723074420000|2024-08-07 23:47:00|193488|193349.5|193504|193343.2|193504|193349.5|193479.3|193324.5|6
1723074430000|2024-08-07 23:47:10|193503.3|193343.7|193514.5|193348.9|193516.7|193363.8|193503.3|193343.7|5
1723074440000|2024-08-07 23:47:20|193517.5|193351.9|193543.5|193386.1|193543.5|193386.1|193517.5|193351.9|2
1723074450000|2024-08-07 23:47:30|193543.7|193386.6|193544.3|193390.2|193544.3|193390.2|193543.7|193386.6|2
1723074460000|2024-08-07 23:47:40|193544.8|193393.8|193545.5|193393.8|193545.5|193393.8|193544.8|193393.8|2
1723074470000|2024-08-07 23:47:50|193518.7|193393.7|193587.1|193438.9|193587.1|193438.9|193515.7|193381.3|5
1723074480000|2024-08-07 23:48:00|193583.5|193435.7|193548.7|193405.8|193583.5|193435.7|193548|193402.2|5
1723074490000|2024-08-07 23:48:10|193548.8|193408.6|193505|193358.5|193548.8|193408.6|193505|193358.5|5
1723074500000|2024-08-07 23:48:20|193505.1|193357|193505|193358.3|193505.1|193358.3|193505|193357|2
1723074510000|2024-08-07 23:48:30|193505.6|193359|193514.8|193364.3|193517.6|193367.4|193505.6|193359|5
1723074520000|2024-08-07 23:48:40|193515.1|193366.8|193515.1|193368.1|193515.1|193368.1|193515.1|193366.8|2
1723074530000|2024-08-07 23:48:50|193514.9|193367|193507|193355.3|193514.9|193367|193507|193355.3|2
1723074540000|2024-08-07 23:49:00|193494.2|193346.7|193531.1|193379.8|193531.1|193379.8|193453.4|193304.5|8
1723074550000|2024-08-07 23:49:10|193563.3|193383.8|193633.1|193487.3|193641.3|193493.1|193563.3|193383.8|10
1723074560000|2024-08-07 23:49:20|193630.2|193486.3|193629.8|193486.2|193633.1|193487.4|193629.8|193486.2|5
1723074570000|2024-08-07 23:49:30|193633.2|193487|193633.4|193505|193634.3|193505|193630.2|193486.8|6
1723074580000|2024-08-07 23:49:40|193631|193504.6|193623.8|193493.5|193631|193504.6|193623.8|193493.5|4
1723074590000|2024-08-07 23:49:50|193624.1|193491.9|193624.6|193493.6|193624.6|193493.6|193624.1|193491.9|2
1723074600000|2024-08-07 23:50:00|193620.5|193489.1|193620.3|193495.3|193626.8|193496.5|193616.7|193483.7|12
1723074610000|2024-08-07 23:50:10|193617.1|193492.1|193614.8|193489.8|193617.1|193492.1|193614.8|193489.8|3
1723074620000|2024-08-07 23:50:20|193608.6|193483.6|193590.9|193465.9|193608.6|193483.6|193590.5|193465.5|8
1723074630000|2024-08-07 23:50:30|193593.8|193468.8|193586.9|193457.2|193595.6|193469.3|193586.9|193457.2|4
1723074640000|2024-08-07 23:50:40|193586.4|193459.8|193586.2|193457.9|193586.4|193459.8|193586.2|193457.9|2
1723074650000|2024-08-07 23:50:50|193581.8|193456.8|193581.8|193456.8|193581.8|193456.8|193581.8|193456.8|1
1723074660000|2024-08-07 23:51:00|193577.8|193452.8|193566.7|193427.1|193577.8|193452.8|193560|193424.2|6
1723074670000|2024-08-07 23:51:10|193562.5|193427.7|193585.6|193454.1|193585.6|193454.1|193554.9|193420.4|9
1723074680000|2024-08-07 23:51:20|193585.9|193454.3|193589.1|193462.4|193589.2|193462.4|193585.9|193454.3|9
1723074690000|2024-08-07 23:51:30|193593.1|193465.2|193586.8|193458.9|193611.3|193486.2|193586.8|193458.9|11
1723074700000|2024-08-07 23:51:40|193588.3|193462.1|193588.3|193462.1|193588.3|193462.1|193588.3|193462.1|1
1723074710000|2024-08-07 23:51:50|193584.7|193459.3|193584.7|193459.3|193584.7|193459.3|193584.7|193459.3|1
1723074720000|2024-08-07 23:52:00|193584.6|193457.8|193542.8|193413|193584.6|193457.8|193542.8|193413|7
1723074730000|2024-08-07 23:52:10|193542.2|193408|193483.4|193333.4|193542.2|193408|193481.2|193324.5|14
1723074740000|2024-08-07 23:52:20|193482|193333.7|193447.1|193298.7|193482|193333.7|193441.5|193296.2|10
1723074750000|2024-08-07 23:52:30|193445.7|193298.9|193446.1|193293.8|193447.2|193298.9|193445.6|193293.8|9
1723074760000|2024-08-07 23:52:40|193447.1|193298.4|193448|193302.9|193448.1|193303|193446.5|193298.4|4
1723074770000|2024-08-07 23:52:50|193435.7|193308.3|193465.7|193323.9|193465.7|193323.9|193435.7|193307.3|3
1723074780000|2024-08-07 23:53:00|193465.4|193325.8|193476.4|193325.2|193476.4|193325.8|193465.4|193325.2|2
1723074790000|2024-08-07 23:53:10|193475.5|193320.6|193492.5|193339.2|193502.5|193352.7|193474.5|193315.6|9
1723074800000|2024-08-07 23:53:20|193480.4|193331.4|193442.5|193290.5|193480.4|193331.4|193440.4|193284.6|7
1723074810000|2024-08-07 23:53:30|193455.7|193302.7|193479.1|193322.9|193479.1|193322.9|193455.7|193302.7|4
1723074820000|2024-08-07 23:53:40|193482.9|193326.6|193501.9|193352.4|193501.9|193352.4|193482.9|193326.6|2
1723074830000|2024-08-07 23:53:50|193501.2|193348.7|193487.3|193339.2|193502.6|193348.7|193484.2|193331.5|10
1723074840000|2024-08-07 23:54:00|193466.2|193336.9|193440.8|193295.7|193466.2|193336.9|193439.7|193295.4|7
1723074850000|2024-08-07 23:54:10|193440.5|193293.2|193479.6|193325.4|193479.6|193325.4|193440.5|193291.9|4
1723074860000|2024-08-07 23:54:20|193480.7|193330.1|193480.7|193330.1|193480.7|193330.1|193480.7|193330.1|1
1723074870000|2024-08-07 23:54:30|193480.6|193329.1|193479.2|193327.7|193480.9|193329.2|193479.2|193327.5|11
1723074880000|2024-08-07 23:54:40|193481|193327.4|193545.5|193400.3|193545.8|193402.7|193481|193327.4|4
1723074890000|2024-08-07 23:54:50|193545.1|193402.3|193524.8|193377.1|193545.1|193402.3|193523.1|193376.9|5
1723074900000|2024-08-07 23:55:00|193522.1|193364.4|193480.6|193334.9|193522.1|193364.4|193480.6|193334.9|14
1723074910000|2024-08-07 23:55:10|193474.3|193328.6|193482.3|193336|193482.3|193336|193443.2|193293.2|7
1723074920000|2024-08-07 23:55:20|193480.7|193331.3|193515.7|193360.2|193515.7|193360.2|193480.7|193331.3|4
1723074930000|2024-08-07 23:55:30|193516.6|193363.7|193515.6|193360.1|193516.6|193363.7|193515.6|193360.1|3
1723074940000|2024-08-07 23:55:40|193517.8|193363.9|193516.6|193361|193517.8|193363.9|193515.2|193360.9|3
1723074950000|2024-08-07 23:55:50|193522|193359.9|193511.5|193363.3|193522|193367.3|193511.5|193359.9|4
1723074960000|2024-08-07 23:56:00|193509|193360.5|193514|193360.7|193514|193360.7|193491.3|193339.1|7
1723074970000|2024-08-07 23:56:10|193513.8|193358.9|193513.8|193359|193513.9|193360.6|193513.8|193358.9|3
1723074980000|2024-08-07 23:56:20|193513.9|193360.8|193516.2|193364.9|193516.8|193367.7|193482.7|193330.7|10
1723074990000|2024-08-07 23:56:30|193517.1|193358.6|193486.3|193344.7|193517.1|193358.6|193484.3|193336.4|10
1723075000000|2024-08-07 23:56:40|193484.3|193344.5|193482.7|193344.5|193484.3|193344.5|193482.7|193344.5|2
1723075010000|2024-08-07 23:56:50|193481.8|193339.9|193512.3|193357.2|193512.8|193360.1|193481.8|193339.9|10
1723075020000|2024-08-07 23:57:00|193497.7|193357.1|193498.9|193349.6|193498.9|193357.1|193481.6|193332.6|5
1723075040000|2024-08-07 23:57:20|193494.2|193348.6|193530.3|193378.7|193530.3|193378.7|193494.2|193348.6|6
1723075050000|2024-08-07 23:57:30|193528.5|193378.4|193490.3|193349.3|193528.5|193378.4|193490.3|193345.8|6
1723075060000|2024-08-07 23:57:40|193490.6|193353.3|193487.7|193349.6|193491.6|193353.3|193487.7|193349.6|4
1723075070000|2024-08-07 23:57:50|193483.1|193348.7|193480.2|193332.5|193483.1|193348.7|193480.2|193332.5|4
1723075080000|2024-08-07 23:58:00|193479.8|193326|193403.7|193247.5|193479.8|193326|193403.7|193247.5|8
1723075090000|2024-08-07 23:58:10|193402.5|193241.8|193400.5|193232.3|193402.5|193241.8|193400.5|193232.3|3
1723075100000|2024-08-07 23:58:20|193399.3|193232.9|193399.3|193235.4|193399.3|193235.4|193399.3|193232.9|2
1723075110000|2024-08-07 23:58:30|193398.8|193235.5|193384.8|193233.1|193398.8|193235.5|193384.8|193233.1|2
1723075120000|2024-08-07 23:58:40|193388.9|193251.6|193364.6|193213.2|193388.9|193251.6|193364.4|193211.5|7
1723075130000|2024-08-07 23:58:50|193363.6|193208.6|193367.2|193225.6|193367.5|193227.1|193363.6|193208.6|5
1723075140000|2024-08-07 23:59:00|193363.7|193222.1|193328.8|193187.4|193363.7|193222.1|193328.8|193187.4|5
1723075150000|2024-08-07 23:59:10|193328|193182.8|193297.1|193152.1|193328|193182.8|193297.1|193152.1|6
1723075160000|2024-08-07 23:59:20|193297|193152.3|193296.7|193148|193297|193152.3|193296.7|193148|2
1723075170000|2024-08-07 23:59:30|193292.7|193146.6|193129.4|193004.4|193292.7|193146.6|193115.9|192990.9|18
1723075180000|2024-08-07 23:59:40|193192.9|193064|193127.8|192974.7|193192.9|193064|193108.1|192974.3|21
1723075190000|2024-08-07 23:59:50|193127.6|192974.5|192996.1|192854.4|193127.6|192977.2|192985|192854|21
1723075200000|2024-08-08 00:00:00|193006|192881|193115.3|192990.3|193145.2|193020.2|192892.4|192767.4|28
1723075210000|2024-08-08 00:00:10|193060.8|192935.2|193100.5|192975.5|193107.1|192982.1|193060.8|192934.9|15
1723075220000|2024-08-08 00:00:20|193102|192977|193137.6|193012.6|193141|193016|193102|192977|6
1723075230000|2024-08-08 00:00:30|193198.8|193073.8|193210.6|193085.6|193210.6|193085.6|193198.8|193073.8|5
1723075240000|2024-08-08 00:00:40|193210.3|193085.3|193246.2|193121.2|193254.2|193129.2|193210.2|193085.2|18
1723075250000|2024-08-08 00:00:50|193246.1|193121.1|193269.6|193144.6|193272.3|193147.3|193246.1|193121.1|8
1723075260000|2024-08-08 00:01:00|193268.7|193143.7|193264.2|193139.2|193268.7|193143.7|193249.7|193124.7|8
1723075270000|2024-08-08 00:01:10|193262.2|193137.2|193262.2|193137.2|193262.8|193137.8|193261|193136|7
1723075280000|2024-08-08 00:01:20|193256.9|193131.9|193188.7|193063.7|193256.9|193131.9|193187.2|193062.2|9
1723075290000|2024-08-08 00:01:30|193188.2|193063.2|193170.1|193045.1|193188.7|193063.7|193168.1|193043.1|10
1723075300000|2024-08-08 00:01:40|193168.1|193043.1|193165.6|193040.6|193170.1|193045.1|193165.6|193040.6|7
1723075310000|2024-08-08 00:01:50|193163.1|193038.1|193084.6|192959.6|193163.1|193038.1|193084.2|192959.2|12
1723075320000|2024-08-08 00:02:00|193084.7|192959.7|193084.7|192959.7|193084.7|192959.7|193084.7|192959.7|1
1723075330000|2024-08-08 00:02:10|193085.5|192960.5|193087.9|192962.9|193112|192987|193085.5|192960.5|20
1723075340000|2024-08-08 00:02:20|193088.4|192963.4|193022.5|192897.5|193088.4|192963.4|193018.8|192893.8|12
1723075350000|2024-08-08 00:02:30|193018.8|192893.8|193023.9|192898.9|193023.9|192898.9|193018.8|192893.8|4
1723075360000|2024-08-08 00:02:40|193020|192895|193118.1|192993.1|193154|193029|193018|192893|14
1723075370000|2024-08-08 00:02:50|193119.2|192994.2|193119.2|192994.2|193119.2|192994.2|193114.9|192989.9|3
1723075380000|2024-08-08 00:03:00|193114.9|192989.9|193085.1|192960.1|193124.7|192999.7|193083.9|192958.9|11
1723075390000|2024-08-08 00:03:10|193084.6|192959.6|192931.6|192806.6|193089.6|192964.6|192931.6|192806.6|18
1723075400000|2024-08-08 00:03:20|192984.3|192859.3|192767.8|192642.8|192987.5|192862.5|192762.9|192637.9|31
1723075410000|2024-08-08 00:03:30|192764.8|192639.8|192824.5|192699.5|192832.2|192707.2|192761|192636|17
1723075420000|2024-08-08 00:03:40|192827.9|192702.9|192782.9|192657.9|192827.9|192702.9|192782.9|192657.9|19
1723075430000|2024-08-08 00:03:50|192782.3|192657.3|192855.5|192730.5|192911.8|192786.8|192777.2|192652.2|16
1723075440000|2024-08-08 00:04:00|192855.6|192730.6|192898.1|192773.1|192915.8|192790.8|192855.5|192730.5|16
1723075450000|2024-08-08 00:04:10|192905.1|192780.1|192990.5|192865.5|192998.4|192873.4|192898.1|192773.1|12
1723075460000|2024-08-08 00:04:20|192989.9|192864.9|192936.5|192804.9|192989.9|192864.9|192912.5|192787.5|7
1723075470000|2024-08-08 00:04:30|192933.7|192799.8|192896.8|192765.4|192934|192799.8|192896.8|192763.1|4
1723075480000|2024-08-08 00:04:40|192895.4|192762.6|192906.2|192765.9|192906.2|192768.4|192895.4|192759.7|5
1723075490000|2024-08-08 00:04:50|192906.1|192768.6|193001.4|192867.5|193004.4|192872.4|192899.2|192763.9|11
1723075500000|2024-08-08 00:05:00|193001.6|192862.7|193010|192884.8|193010|192884.8|192971.7|192838.2|9
1723075510000|2024-08-08 00:05:10|193009.6|192883.9|193053.1|192928.1|193077.4|192952.4|193009.6|192883.9|17
1723075520000|2024-08-08 00:05:20|193050.4|192925.4|193085.8|192960.8|193088.5|192963.5|193050.4|192925.4|10
1723075530000|2024-08-08 00:05:30|193083.7|192958.7|193094|192969|193094|192969|193075.1|192950.1|15
1723075540000|2024-08-08 00:05:40|193096.2|192971.2|193062.4|192932.6|193096.2|192971.2|193060.5|192932.6|10
1723075550000|2024-08-08 00:05:50|193053.6|192928.6|193048.5|192923.5|193066.8|192934.9|193046.9|192919.9|23
1723075560000|2024-08-08 00:06:00|193049.2|192924.2|193050.6|192925.6|193052.9|192927.9|193029.6|192904.6|22
1723075570000|2024-08-08 00:06:10|193049.3|192924.3|193049.2|192924.2|193049.8|192924.8|193049.2|192924.2|3
1723075580000|2024-08-08 00:06:20|193049.9|192924.9|193056.2|192931.2|193087.8|192962.8|193049.9|192924.9|11
1723075590000|2024-08-08 00:06:30|193054.6|192929.6|193055.3|192930.3|193055.3|192930.3|193054.6|192929.6|4
1723075600000|2024-08-08 00:06:40|193055.8|192930.8|193132.1|193007.1|193134.6|193009.6|193055.8|192930.8|18
1723075610000|2024-08-08 00:06:50|193131|193006|193131.2|193006.2|193131.2|193006.2|193096.1|192971.1|16
1723075620000|2024-08-08 00:07:00|193133.9|193008.9|193176.8|193051.8|193176.8|193051.8|193133.9|193008.9|6
1723075630000|2024-08-08 00:07:10|193176.2|193051.2|193217.7|193092.7|193219.3|193094.3|193176.2|193051.2|10
1723075640000|2024-08-08 00:07:20|193216.9|193091.9|193216.5|193091.5|193219.9|193094.9|193216.2|193091.2|11
1723075650000|2024-08-08 00:07:30|193216.7|193091.7|193237.1|193112.1|193237.1|193112.1|193216.3|193091.3|9
1723075660000|2024-08-08 00:07:40|193268.5|193143.5|193222.2|193097.2|193291.4|193166.4|193222.2|193097.2|19
1723075670000|2024-08-08 00:07:50|193224.1|193099.1|193293.1|193168.1|193293.1|193168.1|193224.1|193099.1|6
1723075680000|2024-08-08 00:08:00|193297.2|193172.2|193217|193092|193297.8|193172.8|193215.8|193090.8|16
1723075690000|2024-08-08 00:08:10|193215.3|193090.3|193216|193091|193223.1|193098.1|193194.2|193069.2|9
1723075700000|2024-08-08 00:08:20|193215.5|193090.5|193194.8|193069.8|193215.5|193090.5|193194.8|193069.8|13
1723075710000|2024-08-08 00:08:30|193196.1|193071.1|193214.8|193089.8|193217.7|193092.7|193196.1|193071.1|17
1723075720000|2024-08-08 00:08:40|193213.8|193088.8|193219.6|193094.6|193227.4|193102.4|193213.8|193088.8|10
1723075730000|2024-08-08 00:08:50|193219.5|193094.5|193222.5|193097.5|193222.9|193097.9|193219.5|193094.5|5
1723075740000|2024-08-08 00:09:00|193221.5|193096.5|193210.1|193085.1|193221.7|193096.7|193206.1|193081.1|12
1723075750000|2024-08-08 00:09:10|193210.4|193085.4|193214.4|193089.4|193215.7|193090.7|193210.4|193085.4|8
1723075760000|2024-08-08 00:09:20|193213.9|193088.9|193160|193035|193213.9|193088.9|193159.2|193034.2|20
1723075770000|2024-08-08 00:09:30|193160.7|193035.7|193173.6|193048.6|193176|193051|193160.7|193035.7|6
1723075780000|2024-08-08 00:09:40|193174.3|193049.3|193180.6|193055.6|193182.2|193057.2|193173.9|193048.9|10
1723075790000|2024-08-08 00:09:50|193209.8|193084.8|193205.1|193080.1|193210.1|193085.1|193202.2|193077.2|14
1723075800000|2024-08-08 00:10:00|193204.4|193079.4|193209.6|193084.6|193209.6|193084.6|193178.2|193053.2|27
1723075810000|2024-08-08 00:10:10|193209|193084|193244.4|193119.4|193254.4|193129.4|193204.6|193079.6|17
1723075820000|2024-08-08 00:10:20|193244.6|193119.6|193243.4|193118.4|193247.2|193122.2|193238.5|193113.5|18
1723075830000|2024-08-08 00:10:30|193242.4|193117.4|193210.2|193085.2|193242.4|193117.4|193210|193085|10
1723075840000|2024-08-08 00:10:40|193211.7|193086.7|193210.2|193085.2|193213|193088|193210.2|193085.2|8
1723075850000|2024-08-08 00:10:50|193212.8|193087.8|193217.5|193092.5|193229.1|193104.1|193212|193087|10
1723075860000|2024-08-08 00:11:00|193212|193087|193208|193083|193215.8|193090.8|193208|193083|9
1723075870000|2024-08-08 00:11:10|193209.5|193084.5|193216.6|193091.6|193223.5|193098.5|193184.7|193059.7|16
1723075880000|2024-08-08 00:11:20|193215.8|193090.8|193259.2|193134.2|193261.1|193136.1|193210.8|193085.8|27
1723075890000|2024-08-08 00:11:30|193259.6|193134.6|193285.2|193160.2|193285.4|193160.4|193259.6|193134.6|8
1723075900000|2024-08-08 00:11:40|193284.4|193159.4|193253.6|193128.6|193284.4|193159.4|193251.4|193126.4|19
1723075910000|2024-08-08 00:11:50|193253|193128|193253|193128|193281.4|193156.4|193252.2|193127.2|20
1723075920000|2024-08-08 00:12:00|193258.3|193133.3|193270.6|193145.6|193273.3|193148.3|193251|193126|18
1723075930000|2024-08-08 00:12:10|193255|193130|193267.9|193142.9|193272|193147|193254.1|193129.1|9
1723075940000|2024-08-08 00:12:20|193269.9|193144.9|193260.4|193135.4|193269.9|193144.9|193259.6|193134.6|4
1723075950000|2024-08-08 00:12:30|193260.9|193135.9|193270.6|193145.6|193273.7|193148.7|193260.9|193135.9|14
1723075960000|2024-08-08 00:12:40|193270.4|193145.4|193267.1|193142.1|193270.4|193145.4|193267.1|193142.1|4
1723075970000|2024-08-08 00:12:50|193264.4|193139.4|193247.7|193122.7|193267|193142|193245.1|193120.1|16
1723075980000|2024-08-08 00:13:00|193249.3|193124.3|193221.7|193096.7|193249.3|193124.3|193220.9|193095.9|24
1723075990000|2024-08-08 00:13:10|193222.7|193097.7|193242.4|193117.4|193246.5|193121.5|193220|193095|13
1723076000000|2024-08-08 00:13:20|193243.5|193118.5|193259.2|193134.2|193263.7|193138.7|193236.1|193111.1|11
1723076010000|2024-08-08 00:13:30|193261|193136|193259.2|193134.2|193264.1|193139.1|193259.2|193134.2|13
1723076020000|2024-08-08 00:13:40|193260.9|193135.9|193255.5|193130.5|193264|193139|193255.5|193130.5|12
1723076030000|2024-08-08 00:13:50|193253.2|193128.2|193257.2|193132.2|193258.8|193133.8|193253.2|193128.2|8
1723076040000|2024-08-08 00:14:00|193256.5|193131.5|193260.4|193135.4|193270.7|193145.7|193253.9|193128.9|16
1723076050000|2024-08-08 00:14:10|193259.4|193134.4|193257.7|193132.7|193261.4|193136.4|193257.3|193132.3|8
1723076060000|2024-08-08 00:14:20|193259.9|193134.9|193274.4|193149.4|193293.5|193168.5|193259.7|193134.7|17
1723076070000|2024-08-08 00:14:30|193275.2|193150.2|193242.8|193117.8|193276|193151|193239.9|193114.9|19
1723076080000|2024-08-08 00:14:40|193246|193121|193247.2|193122.2|193247.8|193122.8|193240.8|193115.8|14
1723076090000|2024-08-08 00:14:50|193241.7|193116.7|193258.3|193133.3|193264.1|193139.1|193240.2|193115.2|11
1723076100000|2024-08-08 00:15:00|193259.9|193134.9|193221.5|193096.5|193259.9|193134.9|193216.9|193091.9|13
1723076110000|2024-08-08 00:15:10|193222.3|193097.3|193177.2|193052.2|193222.3|193097.3|193154.9|193029.9|22
1723076120000|2024-08-08 00:15:20|193185.1|193060.1|193206.3|193081.3|193211.4|193086.4|193176.4|193051.4|19
1723076130000|2024-08-08 00:15:30|193206.9|193081.9|193201|193076|193210.9|193085.9|193188.8|193063.8|18
1723076140000|2024-08-08 00:15:40|193201.5|193076.5|193215|193090|193217.8|193092.8|193201|193076|26
1723076150000|2024-08-08 00:15:50|193217.2|193092.2|193222.8|193097.8|193224.6|193099.6|193214.2|193089.2|10
1723076160000|2024-08-08 00:16:00|193223.8|193098.8|193180.8|193055.8|193223.8|193098.8|193160.4|193035.4|22
1723076170000|2024-08-08 00:16:10|193180.4|193055.4|193167.1|193042.1|193180.4|193055.4|193165|193040|19
1723076180000|2024-08-08 00:16:20|193167.5|193042.5|193173.4|193048.4|193186.8|193061.8|193167.5|193042.5|20
1723076200000|2024-08-08 00:16:40|193173.7|193048.7|193189.9|193064.9|193190.1|193065.1|193173.7|193048.7|5
1723076210000|2024-08-08 00:16:50|193191.9|193066.9|193184.8|193059.8|193191.9|193066.9|193182.8|193057.8|11
1723076220000|2024-08-08 00:17:00|193183.8|193058.8|193187.8|193062.8|193191|193066|193183.8|193058.8|12
1723076230000|2024-08-08 00:17:10|193186.6|193061.6|193170.3|193045.3|193187.3|193062.3|193170.3|193045.3|12
1723076240000|2024-08-08 00:17:20|193169.9|193044.9|193133|193008|193175|193050|193133|193008|11
1723076250000|2024-08-08 00:17:30|193130.3|193005.3|193086.5|192961.5|193130.3|193005.3|193084.7|192959.7|14
1723076260000|2024-08-08 00:17:40|193089.1|192964.1|193085.5|192960.5|193094.8|192969.8|193077.3|192952.3|22
1723076270000|2024-08-08 00:17:50|193083.8|192958.8|193085.7|192960.7|193085.7|192960.7|193078.1|192953.1|15
1723076280000|2024-08-08 00:18:00|193082.5|192957.5|193085.4|192960.4|193086.4|192961.4|193082.5|192957.5|9
1723076290000|2024-08-08 00:18:10|193086.1|192961.1|193085|192960|193087.1|192962.1|193084.6|192959.6|11
1723076300000|2024-08-08 00:18:20|193086.3|192961.3|193085.2|192960.2|193086.3|192961.3|193085.2|192960.2|4
1723076310000|2024-08-08 00:18:30|193086.2|192961.2|193101.7|192976.7|193111.7|192986.7|193084.9|192959.9|14
1723076320000|2024-08-08 00:18:40|193098.4|192973.4|193085.7|192960.7|193102.9|192977.9|193078.6|192953.6|18
1723076330000|2024-08-08 00:18:50|193086.6|192961.6|193086.1|192961.1|193092.7|192967.7|193083.1|192958.1|15
1723076340000|2024-08-08 00:19:00|193087.4|192962.4|193074.8|192949.8|193087.5|192962.5|193059.1|192934.1|15
1723076350000|2024-08-08 00:19:10|193071.9|192946.9|193056.7|192931.7|193072.9|192947.9|193056.7|192931.7|16
1723076360000|2024-08-08 00:19:20|193059|192934|193047.4|192922.4|193062.9|192937.9|193047.4|192922.4|19
1723076370000|2024-08-08 00:19:30|193010.2|192885.2|193010.5|192885.5|193016.3|192891.3|193005.7|192880.7|18
1723076380000|2024-08-08 00:19:40|193006.5|192881.5|193010.5|192885.5|193010.5|192885.5|193006.5|192881.5|4
1723076390000|2024-08-08 00:19:50|193010.3|192885.3|192889.8|192764.8|193010.3|192885.3|192889.8|192764.8|16
1723076400000|2024-08-08 00:20:00|192888|192763|192851.5|192726.5|192891.5|192766.5|192851.1|192726.1|14
1723076410000|2024-08-08 00:20:10|192851.1|192726.1|192737.1|192612.1|192851.1|192726.1|192734.1|192609.1|16
1723076420000|2024-08-08 00:20:20|192699|192574|192810.9|192685.9|192817.4|192692.4|192699|192574|12
1723076430000|2024-08-08 00:20:30|192809.3|192684.3|192801.7|192676.7|192809.3|192684.3|192783.7|192658.7|10
1723076440000|2024-08-08 00:20:40|192802.4|192677.4|192888.2|192760.5|192892.9|192767.9|192802.4|192677.4|7
1723076450000|2024-08-08 00:20:50|192887.3|192761.1|192779.9|192654.9|192888.2|192761.1|192779.9|192654.9|16
1723076460000|2024-08-08 00:21:00|192780|192655|192779.9|192654.9|192780|192655|192779.9|192654.9|2
1723076470000|2024-08-08 00:21:10|192780.2|192655.2|192809.7|192684.7|192820.5|192695.5|192780.2|192655.2|14
1723076480000|2024-08-08 00:21:20|192810|192685|192813.8|192688.8|192828.7|192703.7|192776.1|192651.1|14
1723076490000|2024-08-08 00:21:30|192807.5|192682.5|192812.1|192687.1|192815.8|192690.8|192790.8|192665.8|7
1723076500000|2024-08-08 00:21:40|192818.6|192687.3|192894.9|192769.9|192894.9|192769.9|192818.6|192687.3|14
1723076510000|2024-08-08 00:21:50|192895.1|192770.1|192996.1|192871.1|192996.1|192871.1|192888.6|192763.6|19
1723076520000|2024-08-08 00:22:00|192991.7|192866.7|192982.1|192857.1|192992.1|192867.1|192936.8|192811.8|16
1723076530000|2024-08-08 00:22:10|192982.4|192857.4|193000.1|192875.1|193003.7|192878.7|192980.8|192855.8|21
1723076540000|2024-08-08 00:22:20|193004.5|192879.5|192996.7|192871.7|193004.9|192879.9|192996.7|192871.7|20
1723076550000|2024-08-08 00:22:30|192997.1|192872.1|193002.8|192877.8|193009.6|192884.6|192990|192865|13
1723076560000|2024-08-08 00:22:40|193004.4|192879.4|193041.7|192916.7|193041.7|192916.7|192996.7|192871.7|14
1723076570000|2024-08-08 00:22:50|193037.7|192912.7|192959.6|192834.6|193044.3|192919.3|192959.1|192834.1|15
1723076580000|2024-08-08 00:23:00|192959.4|192834.4|192936.2|192808.8|192959.4|192834.4|192920.6|192793.9|12
1723076590000|2024-08-08 00:23:10|192936.6|192804.8|192941.3|192816.3|192972.8|192847.8|192932.2|192804.8|18
1723076600000|2024-08-08 00:23:20|192930.3|192805.3|193002.1|192877.1|193002.1|192877.1|192929.4|192804.4|12
1723076610000|2024-08-08 00:23:30|192994.3|192869.3|192996.3|192871.3|192999.4|192874.4|192987.8|192862.8|7
1723076620000|2024-08-08 00:23:40|192996.2|192871.2|193075.2|192950.2|193086.7|192961.7|192987.9|192862.9|19
1723076630000|2024-08-08 00:23:50|193072.2|192947.2|193077.7|192952.7|193081.5|192956.5|193071.6|192946.6|12
1723076640000|2024-08-08 00:24:00|193076.6|192951.6|193125.2|193000.2|193125.2|193000.2|193071.1|192946.1|16
1723076650000|2024-08-08 00:24:10|193122.5|192997.5|193044.9|192919.9|193143.5|193018.5|193044.9|192919.9|15
1723076660000|2024-08-08 00:24:20|193044.4|192919.4|193080.5|192955.5|193086.7|192961.7|193044.4|192919.4|19
1723076670000|2024-08-08 00:24:30|193080|192955|193046.4|192921.4|193082.5|192957.5|193044.3|192919.3|15
1723076680000|2024-08-08 00:24:40|193046.5|192921.5|193083.7|192958.7|193086.9|192961.9|193046.5|192921.5|14
1723076690000|2024-08-08 00:24:50|193082.1|192957.1|193057.9|192932.9|193087.4|192962.4|193057.9|192932.9|18
1723076700000|2024-08-08 00:25:00|193064.4|192939.4|193042.4|192917.4|193064.4|192939.4|193036.1|192911.1|22
1723076710000|2024-08-08 00:25:10|193041.7|192916.7|193038.1|192913.1|193044.9|192919.9|193036.2|192911.2|15
1723076720000|2024-08-08 00:25:20|193041.9|192916.9|193044.4|192919.4|193044.7|192919.7|193037.8|192912.8|7
1723076730000|2024-08-08 00:25:30|193047.1|192922.1|193027.2|192902.2|193047.1|192922.1|193009.1|192884.1|8
1723076740000|2024-08-08 00:25:40|193024|192899|193056.3|192931.3|193065.5|192940.5|193024|192899|12
1723076750000|2024-08-08 00:25:50|193059.7|192934.7|193200|193075|193244.8|193119.8|193056.6|192931.6|19
1723076760000|2024-08-08 00:26:00|193196.9|193071.9|193124.2|192999.2|193196.9|193071.9|193113.6|192988.6|14
1723076770000|2024-08-08 00:26:10|193117.7|192992.7|193159.4|193034.4|193164.3|193039.3|193115.2|192990.2|13
1723076780000|2024-08-08 00:26:20|193157.6|193032.6|193196.3|193071.3|193203.8|193078.8|193157.6|193032.6|10
1723076790000|2024-08-08 00:26:30|193194.4|193069.4|193197.5|193072.5|193201.9|193076.9|193194.4|193069.4|6
1723076800000|2024-08-08 00:26:40|193197.9|193072.9|193202.1|193077.1|193202.8|193077.8|193197.9|193072.9|5
1723076810000|2024-08-08 00:26:50|193201.4|193076.4|193209.1|193084.1|193209.1|193084.1|193183.1|193058.1|16
1723076820000|2024-08-08 00:27:00|193204.5|193079.5|193227.1|193102.1|193237.1|193112.1|193202.1|193077.1|16
1723076830000|2024-08-08 00:27:10|193227.4|193102.4|193238.1|193113.1|193240.8|193115.8|193227.4|193102.4|20
1723076840000|2024-08-08 00:27:20|193236.8|193111.8|193238.9|193113.9|193239.1|193114.1|193230.3|193105.3|23
1723076850000|2024-08-08 00:27:30|193238|193113|193234.6|193109.6|193238.9|193113.9|193231.6|193106.6|13
1723076860000|2024-08-08 00:27:40|193234.7|193109.7|193308.1|193183.1|193311.3|193186.3|193228.4|193103.4|18
1723076870000|2024-08-08 00:27:50|193307.8|193182.8|193327.7|193202.7|193327.7|193202.7|193307.8|193182.8|9
1723076880000|2024-08-08 00:28:00|193282.3|193157.3|193309.1|193184.1|193309.1|193184.1|193268.5|193143.5|11
1723076890000|2024-08-08 00:28:10|193311|193186|193335.8|193210.8|193335.8|193210.8|193309.8|193184.8|7
1723076900000|2024-08-08 00:28:20|193335.4|193210.4|193339.7|193214.7|193342|193217|193311.9|193186.9|13
1723076910000|2024-08-08 00:28:30|193338.9|193213.9|193338.7|193213.7|193338.9|193213.9|193333.2|193208.2|7
1723076920000|2024-08-08 00:28:40|193336.7|193211.7|193332.2|193207.2|193337|193212|193275.2|193150.2|22
1723076930000|2024-08-08 00:28:50|193332.1|193207.1|193332.6|193207.6|193332.6|193207.6|193332.1|193207.1|2
1723076940000|2024-08-08 00:29:00|193330.3|193205.3|193347.6|193222.6|193347.6|193222.6|193324|193199|14
1723076950000|2024-08-08 00:29:10|193346.7|193221.7|193388.6|193263.6|193391.3|193266.3|193346.7|193221.7|11
1723076960000|2024-08-08 00:29:20|193390.2|193265.2|193394.2|193269.2|193400.6|193275.6|193372.3|193247.3|18
1723076970000|2024-08-08 00:29:30|193394.8|193269.8|193397.5|193272.5|193397.5|193272.5|193377.1|193252.1|13
1723076980000|2024-08-08 00:29:40|193395.8|193270.8|193396.1|193271.1|193396.1|193271.1|193395.2|193270.2|4
1723076990000|2024-08-08 00:29:50|193395.2|193270.2|193396|193271|193396|193271|193395.2|193270.2|2
1723077000000|2024-08-08 00:30:00|193395.1|193270.1|193389.9|193264.9|193395.7|193270.7|193387.8|193262.8|11
1723077010000|2024-08-08 00:30:10|193391.3|193266.3|193353|193228|193396.7|193271.7|193320|193195|18
1723077020000|2024-08-08 00:30:20|193350.5|193225.5|193308.5|193183.5|193352.9|193227.9|193308.5|193183.5|12
1723077030000|2024-08-08 00:30:30|193308.2|193183.2|193210.4|193085.4|193308.2|193183.2|193207.4|193082.4|27
1723077040000|2024-08-08 00:30:40|193211.7|193086.7|193161|193036|193212.7|193087.7|193154.9|193029.9|17
1723077050000|2024-08-08 00:30:50|193157.3|193032.3|193206.3|193081.3|193208.1|193083.1|193157.3|193032.3|17
1723077060000|2024-08-08 00:31:00|193204.6|193079.6|193195.9|193070.9|193204.6|193079.6|193187.5|193062.5|15
1723077070000|2024-08-08 00:31:10|193197.1|193072.1|193226.4|193101.4|193232.4|193107.4|193197.1|193072.1|15
1723077080000|2024-08-08 00:31:20|193228.8|193103.8|193229.7|193104.7|193231.5|193106.5|193226.3|193101.3|17
1723077090000|2024-08-08 00:31:30|193228.7|193103.7|193205|193080|193228.7|193103.7|193197.3|193072.3|15
1723077100000|2024-08-08 00:31:40|193204.5|193079.5|193205.1|193080.1|193205.1|193080.1|193204.5|193079.5|7
1723077110000|2024-08-08 00:31:50|193204.8|193079.8|193235|193110|193303.6|193178.6|193204.8|193079.8|22
1723077120000|2024-08-08 00:32:00|193234.4|193109.4|193274.7|193149.7|193275.1|193150.1|193231.4|193106.4|18
1723077130000|2024-08-08 00:32:10|193273.7|193148.7|193229.8|193104.8|193274.2|193149.2|193227.2|193102.2|13
1723077140000|2024-08-08 00:32:20|193230.4|193105.4|193272.8|193147.8|193272.8|193147.8|193229.5|193104.5|13
1723077150000|2024-08-08 00:32:30|193272.2|193147.2|193303.1|193178.1|193303.1|193178.1|193267.1|193142.1|12
1723077160000|2024-08-08 00:32:40|193300.2|193175.2|193322.4|193197.4|193327.2|193202.2|193300.2|193175.2|16
1723077170000|2024-08-08 00:32:50|193325.1|193200.1|193191|193066|193327.6|193202.6|193191|193066|23
1723077180000|2024-08-08 00:33:00|193191.5|193066.5|193161.9|193036.9|193202.6|193077.6|193161.9|193036.9|26
1723077190000|2024-08-08 00:33:10|193135|193010|193132.6|193007.6|193135|193010|193127.9|193002.9|6
1723077200000|2024-08-08 00:33:20|193129.5|193004.5|193129.5|193004.5|193129.5|193004.5|193129.5|193004.5|1
1723077210000|2024-08-08 00:33:30|193132.6|193007.6|193110.8|192985.8|193132.6|193007.6|193104.7|192979.7|6
1723077220000|2024-08-08 00:33:40|193119.6|192994.6|193171.4|193046.4|193176.7|193051.7|193119.6|192994.6|17
1723077230000|2024-08-08 00:33:50|193172|193047|193171.4|193046.4|193172|193047|193170.7|193045.7|4
1723077240000|2024-08-08 00:34:00|193172.2|193047.2|193202.4|193077.4|193208.1|193083.1|193172.2|193047.2|20
1723077250000|2024-08-08 00:34:10|193203.1|193078.1|193198.5|193073.5|193203.1|193078.1|193198.4|193073.4|11
1723077260000|2024-08-08 00:34:20|193191.8|193066.8|193210.3|193085.3|193210.5|193085.5|193191.8|193066.8|9
1723077270000|2024-08-08 00:34:30|193210.7|193085.7|193211.2|193086.2|193211.2|193086.2|193210.2|193085.2|3
1723077280000|2024-08-08 00:34:40|193211.7|193086.7|193211.1|193086.1|193211.8|193086.8|193210.5|193085.5|6
1723077290000|2024-08-08 00:34:50|193211.7|193086.7|193260.3|193135.3|193260.3|193135.3|193211.2|193086.2|17
1723077300000|2024-08-08 00:35:00|193259.9|193134.9|193256.2|193131.2|193259.9|193134.9|193253.6|193128.6|11
1723077310000|2024-08-08 00:35:10|193254.7|193129.7|193279.8|193154.8|193303.6|193178.6|193254.7|193129.7|17
1723077320000|2024-08-08 00:35:20|193278|193153|193277.1|193152.1|193278|193153|193275.5|193150.5|6
1723077330000|2024-08-08 00:35:30|193278.3|193153.3|193277.6|193152.6|193278.7|193153.7|193277.6|193152.6|3
1723077340000|2024-08-08 00:35:40|193278.8|193153.8|193281.2|193156.2|193281.2|193156.2|193278.8|193153.8|2
1723077350000|2024-08-08 00:35:50|193280.1|193155.1|193281.7|193156.7|193282.4|193157.4|193280.1|193155.1|8
1723077360000|2024-08-08 00:36:00|193281.1|193156.1|193282.1|193157.1|193282.3|193157.3|193280.6|193155.6|6
1723077370000|2024-08-08 00:36:10|193281.8|193156.8|193276.4|193151.4|193282|193157|193252.2|193127.2|13
1723077380000|2024-08-08 00:36:20|193278.2|193153.2|193334.1|193209.1|193334.6|193209.6|193278.2|193153.2|13
1723077390000|2024-08-08 00:36:30|193330.9|193205.9|193333.3|193208.3|193334.1|193209.1|193330.7|193205.7|8
1723077400000|2024-08-08 00:36:40|193335.9|193210.9|193406.4|193281.4|193406.4|193281.4|193335.9|193210.9|12
1723077410000|2024-08-08 00:36:50|193407.9|193282.9|193384.6|193259.6|193407.9|193282.9|193376.7|193251.7|21
1723077420000|2024-08-08 00:37:00|193386.1|193261.1|193386.6|193261.6|193387.4|193262.4|193386.1|193261.1|3
1723077430000|2024-08-08 00:37:10|193385.8|193260.8|193369.4|193244.4|193385.8|193260.8|193366.8|193241.8|10
1723077440000|2024-08-08 00:37:20|193370.7|193245.7|193369.7|193244.7|193370.7|193245.7|193369.4|193244.4|6
1723077450000|2024-08-08 00:37:30|193370.7|193245.7|193389.3|193264.3|193393.5|193268.5|193369.8|193244.8|8
1723077460000|2024-08-08 00:37:40|193388|193263|193386.3|193261.3|193388|193263|193386.3|193261.3|2
1723077470000|2024-08-08 00:37:50|193385.2|193260.2|193382.3|193257.3|193386.1|193261.1|193381|193256|5
1723077480000|2024-08-08 00:38:00|193379.5|193254.5|193305.4|193180.4|193381.8|193256.8|193297.8|193172.8|15
1723077490000|2024-08-08 00:38:10|193308.8|193183.8|193313.4|193188.4|193319.7|193194.7|193308.6|193183.6|16
1723077500000|2024-08-08 00:38:20|193313.5|193188.5|193312.2|193187.2|193315.3|193190.3|193310|193185|15
1723077510000|2024-08-08 00:38:30|193311.2|193186.2|193302.1|193177.1|193311.2|193186.2|193297.7|193172.7|11
1723077520000|2024-08-08 00:38:40|193301.7|193176.7|193279.7|193154.7|193301.7|193176.7|193278.1|193153.1|15
1723077530000|2024-08-08 00:38:50|193281.3|193156.3|193300.7|193175.7|193302.6|193177.6|193281.3|193156.3|14
1723077540000|2024-08-08 00:39:00|193301.2|193176.2|193335.5|193210.5|193336.3|193211.3|193301.2|193176.2|17
1723077550000|2024-08-08 00:39:10|193336.1|193211.1|193421.2|193296.2|193422.8|193297.8|193335.5|193210.5|17
1723077560000|2024-08-08 00:39:20|193421|193296|193422.2|193297.2|193423.2|193298.2|193419.5|193294.5|8
1723077570000|2024-08-08 00:39:30|193421.3|193296.3|193485|193360|193485|193360|193420.7|193295.7|13
1723077580000|2024-08-08 00:39:40|193517.9|193392.9|193537.6|193412.6|193574.3|193449.3|193517.9|193392.9|25
1723077590000|2024-08-08 00:39:50|193539.5|193414.5|193542.7|193417.7|193545.1|193420.1|193538.2|193413.2|19
1723077600000|2024-08-08 00:40:00|193544.3|193419.3|193525|193400|193544.3|193419.3|193500.4|193375.4|12
1723077610000|2024-08-08 00:40:10|193524.1|193399.1|193519|193394|193524.7|193399.7|193518.4|193393.4|8
1723077620000|2024-08-08 00:40:20|193520.3|193395.3|193368.7|193243.7|193523.6|193398.6|193357.2|193232.2|17
1723077630000|2024-08-08 00:40:30|193370|193245|193442.9|193317.9|193443.3|193318.3|193370|193245|14
1723077640000|2024-08-08 00:40:40|193444|193319|193482.9|193357.9|193485.6|193360.6|193444|193319|10
1723077650000|2024-08-08 00:40:50|193483.4|193358.4|193480.8|193355.8|193483.4|193358.4|193480.8|193355.8|4
1723077660000|2024-08-08 00:41:00|193477.9|193352.9|193418.9|193293.9|193477.9|193352.9|193412|193287|15
1723077670000|2024-08-08 00:41:10|193420.1|193295.1|193442.2|193317.2|193442.2|193317.2|193418.8|193293.8|16
1723077680000|2024-08-08 00:41:20|193444.1|193319.1|193443.8|193318.8|193450.5|193325.5|193443.8|193318.8|6
1723077690000|2024-08-08 00:41:30|193444.4|193319.4|193407.1|193282.1|193444.4|193319.4|193389.5|193264.5|7
1723077700000|2024-08-08 00:41:40|193408.1|193283.1|193551.2|193426.2|193551.2|193426.2|193407.1|193282.1|21
1723077710000|2024-08-08 00:41:50|193552.2|193427.2|193545.1|193420.1|193552.2|193427.2|193545.1|193420.1|9
1723077720000|2024-08-08 00:42:00|193546.9|193421.9|193547.7|193422.7|193547.7|193422.7|193544.6|193419.6|7
1723077730000|2024-08-08 00:42:10|193548.4|193423.4|193601.6|193476.6|193603.7|193478.7|193548.4|193423.4|13
1723077740000|2024-08-08 00:42:20|193602.5|193477.5|193576.7|193451.7|193605.4|193480.4|193570.8|193445.8|15
1723077750000|2024-08-08 00:42:30|193575.7|193450.7|193575.7|193450.7|193575.7|193450.7|193571.9|193446.9|5
1723077760000|2024-08-08 00:42:40|193575.2|193450.2|193576.3|193451.3|193583|193458|193573.1|193448.1|13
1723077770000|2024-08-08 00:42:50|193577.3|193452.3|193602.8|193477.8|193604.5|193479.5|193574.9|193449.9|12
1723077780000|2024-08-08 00:43:00|193601.4|193476.4|193597.9|193472.9|193601.4|193476.4|193596.8|193471.8|6
1723077790000|2024-08-08 00:43:10|193599.5|193474.5|193602|193477|193609.8|193484.8|193567.3|193442.3|13
1723077800000|2024-08-08 00:43:20|193605|193480|193604.2|193479.2|193607.9|193482.9|193596.1|193471.1|20
1723077810000|2024-08-08 00:43:30|193601|193476|193613.2|193488.2|193619.8|193494.8|193595.1|193470.1|18
1723077820000|2024-08-08 00:43:40|193607.5|193482.5|193627.5|193502.5|193638.1|193513.1|193607.5|193482.5|16
1723077830000|2024-08-08 00:43:50|193628.3|193503.3|193633.3|193508.3|193637.6|193512.6|193628.3|193503.3|15
1723077840000|2024-08-08 00:44:00|193634.1|193509.1|193632.9|193507.9|193636.1|193511.1|193632.9|193507.9|7
1723077850000|2024-08-08 00:44:10|193634.1|193509.1|193588.9|193463.9|193634.1|193509.1|193578.8|193453.8|11
1723077860000|2024-08-08 00:44:20|193584|193459|193563.3|193438.3|193584|193459|193558.1|193433.1|18
1723077870000|2024-08-08 00:44:30|193572.9|193447.9|193575.1|193450.1|193576|193451|193558.9|193433.9|17
1723077880000|2024-08-08 00:44:40|193574.9|193449.9|193544.4|193419.4|193575.1|193450.1|193493|193368|21
1723077890000|2024-08-08 00:44:50|193547.3|193422.3|193561.9|193436.9|193574.9|193449.9|193547.3|193422.3|15
1723077900000|2024-08-08 00:45:00|193568.7|193443.7|193594.8|193469.8|193595.7|193470.7|193556.2|193431.2|14
1723077910000|2024-08-08 00:45:10|193595.3|193470.3|193573.5|193448.5|193638.2|193513.2|193573.2|193448.2|24
1723077920000|2024-08-08 00:45:20|193572.3|193447.3|193554.2|193429.2|193578.9|193453.9|193549.8|193424.8|11
1723077930000|2024-08-08 00:45:30|193554.8|193429.8|193582.6|193457.6|193582.6|193457.6|193552|193427|12
1723077940000|2024-08-08 00:45:40|193582.7|193457.7|193570.7|193445.7|193583.8|193458.8|193564.7|193439.7|9
1723077950000|2024-08-08 00:45:50|193570.3|193445.3|193570.5|193445.5|193570.9|193445.9|193570.3|193445.3|4
1723077960000|2024-08-08 00:46:00|193570.3|193445.3|193477.6|193352.6|193570.3|193445.3|193477.6|193352.6|17
1723077970000|2024-08-08 00:46:10|193484.9|193359.9|193547.6|193422.6|193547.6|193422.6|193484.9|193359.9|14
1723077980000|2024-08-08 00:46:20|193547|193422|193525.6|193400.6|193547.6|193422.6|193521.3|193396.3|25
1723077990000|2024-08-08 00:46:30|193526.1|193401.1|193579.4|193454.4|193579.4|193454.4|193521.9|193396.9|20
1723078000000|2024-08-08 00:46:40|193577.7|193452.7|193577.5|193452.5|193577.8|193452.8|193574.9|193449.9|4
1723078010000|2024-08-08 00:46:50|193575.8|193450.8|193609.4|193484.4|193612.1|193487.1|193575.8|193450.8|4
1723078020000|2024-08-08 00:47:00|193607|193482|193633|193508|193634.7|193509.7|193604.8|193479.8|11
1723078030000|2024-08-08 00:47:10|193632|193507|193605.8|193480.8|193632|193507|193576.7|193451.7|6
1723078040000|2024-08-08 00:47:20|193605.6|193480.6|193605.6|193480.6|193606.9|193481.9|193595.7|193470.7|11
1723078050000|2024-08-08 00:47:30|193605.4|193480.4|193600|193475|193605.4|193480.4|193600|193475|4
1723078060000|2024-08-08 00:47:40|193601.6|193476.6|193599.9|193474.9|193601.6|193476.6|193586.7|193461.7|19
1723078070000|2024-08-08 00:47:50|193599.1|193474.1|193604.6|193479.6|193604.6|193479.6|193598.5|193473.5|4
1723078080000|2024-08-08 00:48:00|193602.7|193477.7|193647.2|193522.2|193656.9|193531.9|193602.7|193477.7|20
1723078090000|2024-08-08 00:48:10|193650.4|193525.4|193645.9|193520.9|193650.4|193525.4|193643.5|193518.5|11
1723078100000|2024-08-08 00:48:20|193647.5|193522.5|193640.1|193515.1|193648.4|193523.4|193640.1|193515.1|10
1723078110000|2024-08-08 00:48:30|193637.9|193512.9|193645.1|193520.1|193647.1|193522.1|193636.5|193511.5|17
1723078120000|2024-08-08 00:48:40|193646.1|193521.1|193643.1|193518.1|193646.7|193521.7|193643.1|193518.1|4
1723078130000|2024-08-08 00:48:50|193642.1|193517.1|193641.9|193516.9|193642.1|193517.1|193641.9|193516.9|2
1723078140000|2024-08-08 00:49:00|193643|193518|193639.1|193514.1|193643|193518|193635.8|193510.8|12
1723078150000|2024-08-08 00:49:10|193633.4|193508.4|193574.7|193449.7|193633.4|193508.4|193573.5|193448.5|12
1723078160000|2024-08-08 00:49:20|193581.3|193456.3|193579.7|193454.7|193582.9|193457.9|193572.7|193447.7|19
1723078170000|2024-08-08 00:49:30|193580|193455|193575.4|193450.4|193580.9|193455.9|193575|193450|14
1723078180000|2024-08-08 00:49:40|193575|193450|193550.6|193425.6|193578.3|193453.3|193542.9|193417.9|14
1723078190000|2024-08-08 00:49:50|193548.4|193423.4|193539|193414|193555.7|193430.7|193528|193403|21
1723078200000|2024-08-08 00:50:00|193540.5|193415.5|193385.6|193260.6|193540.5|193415.5|193376.8|193251.8|24
1723078210000|2024-08-08 00:50:10|193385.9|193260.9|193390.4|193265.4|193390.4|193265.4|193384.5|193259.5|10
1723078220000|2024-08-08 00:50:20|193387.5|193262.5|193384.4|193259.4|193389.5|193264.5|193382|193257|17
1723078230000|2024-08-08 00:50:30|193384.5|193259.5|193385.7|193260.7|193394.7|193269.7|193382.7|193257.7|13
1723078240000|2024-08-08 00:50:40|193386.6|193261.6|193384.5|193259.5|193387.1|193262.1|193382.6|193257.6|4
1723078250000|2024-08-08 00:50:50|193385.9|193260.9|193416.9|193291.9|193428.1|193303.1|193385.9|193260.9|19
1723078260000|2024-08-08 00:51:00|193369.2|193244.2|193310.4|193185.4|193369.6|193244.6|193306.7|193181.7|22
1723078270000|2024-08-08 00:51:10|193307.2|193182.2|193310.3|193185.3|193312.7|193187.7|193307.2|193182.2|9
1723078280000|2024-08-08 00:51:20|193315.1|193190.1|193353.2|193228.2|193353.2|193228.2|193315.1|193190.1|3
1723078290000|2024-08-08 00:51:30|193352.3|193227.3|193337.2|193212.2|193353.3|193228.3|193337.2|193212.2|6
1723078300000|2024-08-08 00:51:40|193338.4|193213.4|193312.3|193187.3|193343.6|193218.6|193312.3|193187.3|11
1723078310000|2024-08-08 00:51:50|193312.1|193187.1|193286|193161|193312.4|193187.4|193236.2|193111.2|8
1723078320000|2024-08-08 00:52:00|193280.1|193155.1|193303.8|193178.8|193332.1|193207.1|193280.1|193155.1|18
1723078330000|2024-08-08 00:52:10|193302.8|193177.8|193291.8|193166.8|193302.8|193177.8|193278.6|193153.6|17
1723078340000|2024-08-08 00:52:20|193291.6|193166.6|193285.8|193160.8|193291.6|193166.6|193273|193148|9
1723078350000|2024-08-08 00:52:30|193286|193161|193288.5|193163.5|193317.5|193192.5|193282.5|193157.5|13
1723078360000|2024-08-08 00:52:40|193287.4|193162.4|193291.7|193166.7|193291.7|193166.7|193285.1|193160.1|7
1723078370000|2024-08-08 00:52:50|193293.3|193168.3|193304.5|193179.5|193312.9|193187.9|193293.3|193168.3|16
1723078380000|2024-08-08 00:53:00|193297.4|193172.4|193312.8|193187.8|193312.8|193187.8|193297.4|193172.4|9
1723078390000|2024-08-08 00:53:10|193313.4|193188.4|193329.4|193204.4|193332.2|193207.2|193313.4|193188.4|8
1723078400000|2024-08-08 00:53:20|193325.6|193200.6|193323.7|193198.7|193331.9|193206.9|193322.9|193197.9|10
1723078410000|2024-08-08 00:53:30|193323.6|193198.6|193297|193172|193323.6|193198.6|193290.4|193165.4|10
1723078420000|2024-08-08 00:53:40|193299.2|193174.2|193295.5|193170.5|193305.3|193180.3|193292.5|193167.5|15
1723078430000|2024-08-08 00:53:50|193299.3|193174.3|193307.3|193182.3|193309.8|193184.8|193297.2|193172.2|18
1723078440000|2024-08-08 00:54:00|193306.1|193181.1|193317.4|193192.4|193320.2|193195.2|193279.4|193154.4|22
1723078450000|2024-08-08 00:54:10|193318.4|193193.4|193294.2|193169.2|193318.8|193193.8|193292.1|193167.1|23
1723078460000|2024-08-08 00:54:20|193295.4|193170.4|193295.1|193170.1|193295.4|193170.4|193287.3|193162.3|15
1723078470000|2024-08-08 00:54:30|193295.3|193170.3|193294.6|193169.6|193295.3|193170.3|193291.3|193166.3|4
1723078480000|2024-08-08 00:54:40|193291.4|193166.4|193269.8|193144.8|193294.6|193169.6|193220.2|193095.2|11
1723078490000|2024-08-08 00:54:50|193268.8|193143.8|193292.3|193167.3|193292.3|193167.3|193267.8|193142.8|15
1723078500000|2024-08-08 00:55:00|193270.7|193145.7|193283.2|193158.2|193285.6|193160.6|193265.9|193140.9|20
1723078510000|2024-08-08 00:55:10|193282.6|193157.6|193258.4|193133.4|193286.5|193161.5|193248|193123|28
1723078520000|2024-08-08 00:55:20|193259.4|193134.4|193257.3|193132.3|193260.4|193135.4|193257.2|193132.2|10
1723078530000|2024-08-08 00:55:30|193258.5|193133.5|193267.5|193142.5|193267.5|193142.5|193258.5|193133.5|6
1723078540000|2024-08-08 00:55:40|193282.1|193157.1|193284.7|193159.7|193284.9|193159.9|193282.1|193157.1|5
1723078550000|2024-08-08 00:55:50|193284.9|193159.9|193288.2|193163.2|193288.2|193163.2|193281.7|193156.7|15
1723078560000|2024-08-08 00:56:00|193285.7|193160.7|193290|193165|193290|193165|193285.7|193160.7|14
1723078570000|2024-08-08 00:56:10|193290.1|193165.1|193291.2|193166.2|193291.2|193166.2|193289.5|193164.5|4
1723078590000|2024-08-08 00:56:30|193291.7|193166.7|193291.4|193166.4|193292.5|193167.5|193290.4|193165.4|6
1723078600000|2024-08-08 00:56:40|193298|193173|193320.9|193195.9|193322.8|193197.8|193294.5|193169.5|11
1723078610000|2024-08-08 00:56:50|193322.9|193197.9|193322.1|193197.1|193322.9|193197.9|193320.8|193195.8|3
1723078620000|2024-08-08 00:57:00|193320.9|193195.9|193276.9|193151.9|193322.5|193197.5|193276.9|193151.9|20
1723078630000|2024-08-08 00:57:10|193275|193150|193292.6|193167.6|193292.6|193167.6|193274.9|193149.9|10
1723078640000|2024-08-08 00:57:20|193294.3|193169.3|193391.5|193266.5|193400|193275|193294.3|193169.3|11
1723078660000|2024-08-08 00:57:40|193391|193266|193285.7|193160.7|193391|193266|193265.9|193140.9|10
1723078670000|2024-08-08 00:57:50|193284.1|193159.1|193293.7|193168.7|193293.7|193168.7|193276.9|193151.9|8
1723078680000|2024-08-08 00:58:00|193290.1|193165.1|193295.3|193170.3|193295.3|193170.3|193290.1|193165.1|3
1723078690000|2024-08-08 00:58:10|193296.1|193171.1|193204.7|193079.7|193296.1|193171.1|193198.1|193073.1|23
1723078700000|2024-08-08 00:58:20|193202.9|193077.9|193202.3|193077.3|193205.8|193080.8|193202.3|193077.3|9
1723078710000|2024-08-08 00:58:30|193202.9|193077.9|193202.1|193077.1|193202.9|193077.9|193202.1|193077.1|4
1723078720000|2024-08-08 00:58:40|193200.2|193075.2|193301.6|193176.6|193301.6|193176.6|193200.2|193075.2|8
1723078730000|2024-08-08 00:58:50|193299.1|193174.1|193308.2|193183.2|193327|193202|193299.1|193174.1|11
1723078740000|2024-08-08 00:59:00|193312.7|193187.7|193310.1|193185.1|193313.1|193188.1|193310.1|193185.1|15
1723078750000|2024-08-08 00:59:10|193309.6|193184.6|193329.1|193204.1|193329.8|193204.8|193308|193183|23
1723078760000|2024-08-08 00:59:20|193329.4|193204.4|193283.7|193158.7|193340.4|193215.4|193283.7|193158.7|12
1723078770000|2024-08-08 00:59:30|193284.4|193159.4|193276.7|193151.7|193286.8|193161.8|193276.3|193151.3|11
1723078780000|2024-08-08 00:59:40|193274.2|193149.2|193279.3|193154.3|193282.7|193157.7|193274.2|193149.2|11
1723078790000|2024-08-08 00:59:50|193279.7|193154.7|193284.2|193159.2|193284.2|193159.2|193256.3|193131.3|11
1723078800000|2024-08-08 01:00:00|193281.5|193156.5|193315.5|193190.5|193317|193192|193281.5|193156.5|21
1723078810000|2024-08-08 01:00:10|193316.2|193191.2|193333.6|193208.6|193336|193211|193316.2|193191.2|14
1723078820000|2024-08-08 01:00:20|193332.6|193207.6|193258.3|193133.3|193335.1|193210.1|193258.3|193133.3|16
1723078830000|2024-08-08 01:00:30|193257.9|193132.9|193246.6|193121.6|193258.3|193133.3|193180.3|193055.3|18
1723078840000|2024-08-08 01:00:40|193246.3|193121.3|193172.5|193047.5|193246.3|193121.3|193171.7|193046.7|9
1723078850000|2024-08-08 01:00:50|193170.5|193045.5|193168.9|193043.9|193172.5|193047.5|193168.6|193043.6|9
1723078860000|2024-08-08 01:01:00|193170.1|193045.1|193179.7|193054.7|193207.9|193082.9|193170.1|193045.1|17
1723078870000|2024-08-08 01:01:10|193180.1|193055.1|193123.4|192998.4|193218.4|193093.4|193122.2|192997.2|10
1723078880000|2024-08-08 01:01:20|193115.3|192990.3|193102.7|192977.7|193115.8|192990.8|193102.7|192977.7|15
1723078890000|2024-08-08 01:01:30|193103|192978|193084.5|192959.5|193107.2|192982.2|193083.5|192958.5|12
1723078900000|2024-08-08 01:01:40|193085.5|192960.5|193109.4|192984.4|193112.9|192987.9|193085.5|192960.5|9
1723078910000|2024-08-08 01:01:50|193108.6|192983.6|193108.5|192983.5|193108.6|192983.6|193103.4|192978.4|13
1723078920000|2024-08-08 01:02:00|193107|192982|193166.6|193041.6|193167.9|193042.9|193102.9|192977.9|22
1723078930000|2024-08-08 01:02:10|193167.1|193042.1|193200.7|193075.7|193200.7|193075.7|193140.6|193015.6|11
1723078940000|2024-08-08 01:02:20|193237.3|193112.3|193231|193106|193237.3|193112.3|193224.4|193097.5|28
1723078950000|2024-08-08 01:02:30|193229|193104|193240.2|193115.2|193240.2|193115.2|193223.7|193098.7|17
1723078960000|2024-08-08 01:02:40|193231|193106|193269.3|193144.3|193269.3|193144.3|193228.4|193103.4|11
1723078970000|2024-08-08 01:02:50|193268.5|193143.5|193259.1|193134.1|193268.5|193143.5|193257.5|193132.5|7
1723078980000|2024-08-08 01:03:00|193299.8|193174.8|193231.4|193106.4|193299.8|193174.8|193229.8|193104.8|14
1723078990000|2024-08-08 01:03:10|193232.4|193107.4|193166.8|193041.8|193257.9|193132.9|193163.6|193038.6|16
1723079000000|2024-08-08 01:03:20|193165.8|193040.8|193165.9|193040.9|193165.9|193040.9|193165.3|193040.3|4
1723079010000|2024-08-08 01:03:30|193165.2|193040.2|193166|193041|193166|193041|193164.2|193039.2|4
1723079020000|2024-08-08 01:03:40|193165.5|193040.5|193029.8|192904.8|193165.5|193040.5|193029.8|192904.8|24
1723079030000|2024-08-08 01:03:50|193032.3|192907.3|193045.3|192920.3|193054.5|192929.5|192969.3|192844.3|17
1723079040000|2024-08-08 01:04:00|193045.9|192920.9|193034.6|192909.6|193045.9|192920.9|193028.5|192903.5|17
1723079050000|2024-08-08 01:04:10|193033.3|192908.3|192972.8|192847.8|193033.3|192908.3|192966.5|192841.5|11
1723079060000|2024-08-08 01:04:20|192972.9|192847.9|192972.9|192847.9|192974.6|192849.6|192972.9|192847.9|7
1723079070000|2024-08-08 01:04:30|192971.8|192846.8|192971.4|192846.4|192971.8|192846.8|192971.1|192846.1|4
1723079080000|2024-08-08 01:04:40|192972.6|192847.6|193008.8|192883.8|193008.8|192883.8|192972.6|192847.6|7
1723079090000|2024-08-08 01:04:50|193009.1|192884.1|193007.4|192882.4|193009.1|192884.1|193007.4|192882.4|2
1723079100000|2024-08-08 01:05:00|193006.8|192881.8|192926.7|192801.7|193006.8|192881.8|192922.5|192795.8|13
1723079110000|2024-08-08 01:05:10|192927|192802|192931.4|192806.4|192969.2|192844.2|192927|192802|9
1723079120000|2024-08-08 01:05:20|192929|192804|192911|192786|192953|192828|192911|192786|8
1723079130000|2024-08-08 01:05:30|192910.8|192785.8|192898.6|192773.6|192916.7|192791.7|192881.5|192756.5|16
1723079140000|2024-08-08 01:05:40|192897.6|192772.6|192895.1|192770.1|192921.1|192796.1|192887.3|192762.3|22
1723079150000|2024-08-08 01:05:50|192891.2|192766.2|192884.9|192759.9|192891.2|192766.2|192882.3|192757.3|10
1723079160000|2024-08-08 01:06:00|192887.8|192762.8|192933.9|192808.9|192939.4|192814.4|192887.8|192762.8|17
1723079170000|2024-08-08 01:06:10|192934.4|192809.4|192936.1|192811.1|192938.8|192813.8|192928.9|192803.9|9
1723079180000|2024-08-08 01:06:20|192932.8|192807.8|193010.7|192885.7|193017.2|192892.2|192932.8|192807.8|11
1723079190000|2024-08-08 01:06:30|193009.5|192884.5|193029.6|192904.6|193088.2|192963.2|193009.3|192884.3|17
1723079200000|2024-08-08 01:06:40|193028.6|192903.6|193066.8|192941.8|193071.9|192946.9|193028.2|192903.2|23
1723079210000|2024-08-08 01:06:50|193066.9|192941.9|192982.3|192857.3|193071.6|192946.6|192982.3|192857.3|21
1723079220000|2024-08-08 01:07:00|192982.9|192857.9|192981.3|192856.3|192982.9|192857.9|192980.2|192855.2|3
1723079230000|2024-08-08 01:07:10|192983.1|192858.1|193008.5|192883.5|193008.5|192883.5|192983.1|192858.1|2
1723079240000|2024-08-08 01:07:20|193013.1|192888.1|193129.3|193004.3|193129.3|193004.3|193013.1|192888.1|13
1723079250000|2024-08-08 01:07:30|193128|193003|193143.6|193018.6|193144.3|193019.3|193126.9|193001.9|16
1723079260000|2024-08-08 01:07:40|193143.7|193018.7|193145.3|193020.3|193155.6|193030.6|193135.1|193010.1|15
1723079270000|2024-08-08 01:07:50|193144.7|193019.7|193157.8|193032.8|193157.8|193032.8|193144.7|193019.7|7
1723079280000|2024-08-08 01:08:00|193157.1|193032.1|193169.3|193044.3|193174.1|193049.1|193157.1|193032.1|15
1723079290000|2024-08-08 01:08:10|193167.7|193042.7|193186.9|193061.9|193186.9|193061.9|193166.8|193041.8|15
1723079300000|2024-08-08 01:08:20|193186.4|193061.4|193188.2|193063.2|193188.2|193063.2|193180.6|193055.6|15
1723079310000|2024-08-08 01:08:30|193187.5|193062.5|193189.8|193064.8|193192.4|193067.4|193187.5|193062.5|12
1723079320000|2024-08-08 01:08:40|193189.7|193064.7|193128|193003|193190.2|193065.2|193124.3|192999.3|11
1723079330000|2024-08-08 01:08:50|193130.8|193005.8|193143.9|193018.9|193156.1|193031.1|193130.8|193005.8|12
1723079340000|2024-08-08 01:09:00|193142.7|193017.7|193119.2|192994.2|193142.7|193017.7|193118.2|192993.2|19
1723079350000|2024-08-08 01:09:10|193118.3|192993.3|193122.3|192997.3|193124.6|192999.6|193116.6|192991.6|14
1723079360000|2024-08-08 01:09:20|193123.6|192998.6|193174.3|193049.3|193174.9|193049.9|193122.8|192997.8|10
1723079370000|2024-08-08 01:09:30|193172.8|193047.8|193247.3|193122.3|193253.2|193128.2|193171.2|193046.2|20
1723079380000|2024-08-08 01:09:40|193246.7|193121.7|193247.8|193122.8|193247.8|193122.8|193240.6|193115.6|13
1723079390000|2024-08-08 01:09:50|193249.8|193124.8|193246.6|193121.6|193250.3|193125.3|193235.7|193110.7|16
1723079400000|2024-08-08 01:10:00|193247.5|193122.5|193247.5|193122.5|193247.5|193122.5|193246.6|193121.6|3
1723079410000|2024-08-08 01:10:10|193246.6|193121.6|193246.1|193121.1|193247.9|193122.9|193246.1|193121.1|4
1723079420000|2024-08-08 01:10:20|193245.1|193120.1|193141.8|193016.8|193245.1|193120.1|193133.6|193008.6|12
1723079430000|2024-08-08 01:10:30|193144|193019|193168.9|193043.9|193176|193051|193129.6|193004.6|16
1723079440000|2024-08-08 01:10:40|193168.8|193043.8|193169.9|193044.9|193170.4|193045.4|193166.9|193041.9|12
1723079450000|2024-08-08 01:10:50|193170.9|193045.9|193170.7|193045.7|193170.9|193045.9|193169.9|193044.9|3
1723079460000|2024-08-08 01:11:00|193170.6|193045.6|193227.4|193102.4|193234.3|193109.3|193169.6|193044.6|16
1723079470000|2024-08-08 01:11:10|193228.3|193103.3|193230.8|193105.8|193232.4|193107.4|193228.3|193103.3|9
1723079480000|2024-08-08 01:11:20|193222|193097|193159.8|193034.8|193225.6|193100.6|193154.6|193029.6|22
1723079490000|2024-08-08 01:11:30|193165.2|193040.2|193112.8|192987.8|193165.2|193040.2|193105.3|192980.3|18
1723079500000|2024-08-08 01:11:40|193112.3|192987.3|193112.1|192987.1|193116.1|192991.1|193107.2|192982.2|20
1723079510000|2024-08-08 01:11:50|193114.1|192989.1|193141.5|193016.5|193141.5|193016.5|193114.1|192989.1|13
1723079520000|2024-08-08 01:12:00|193139.8|193014.8|193145.5|193020.5|193147.1|193022.1|193139.4|193014.4|8
1723079530000|2024-08-08 01:12:10|193144.6|193019.6|193079.6|192954.6|193145.8|193020.8|193065.1|192940.1|23
1723079540000|2024-08-08 01:12:20|193078.8|192953.8|193142.9|193017.9|193142.9|193017.9|193070.3|192945.3|27
1723079550000|2024-08-08 01:12:30|193142.6|193017.6|193142.5|193017.5|193142.6|193017.6|193136.6|193011.6|8
1723079560000|2024-08-08 01:12:40|193143.5|193018.5|193136|193011|193146.9|193021.9|193122.3|192997.3|18
1723079570000|2024-08-08 01:12:50|193135.8|193010.8|193131.5|193006.5|193136.4|193011.4|193130.8|193005.8|13
1723079580000|2024-08-08 01:13:00|193130.6|193005.6|193077.4|192952.4|193130.6|193005.6|193077.4|192952.4|11
1723079590000|2024-08-08 01:13:10|193079.1|192954.1|193136.1|193011.1|193140.3|193015.3|193079.1|192954.1|12
1723079600000|2024-08-08 01:13:20|193145.3|193020.3|193152.5|193022.3|193176.1|193047.5|193139|193014|21
1723079610000|2024-08-08 01:13:30|193152.4|193022.6|193158.7|193018.4|193164.6|193024.1|193152.4|193018.1|6
1723079620000|2024-08-08 01:13:40|193163|193022.7|193167|193026.8|193167|193026.8|193163|193022.7|2
1723079630000|2024-08-08 01:13:50|193170|193058|193189.8|193061.4|193190.4|193061.4|193170|193057.8|6
1723079640000|2024-08-08 01:14:00|193192.8|193059.2|193206.8|193065|193207.4|193065.1|193192.8|193059.2|3
1723079660000|2024-08-08 01:14:20|193206.9|193064.3|193206.9|193064.3|193206.9|193064.3|193206.9|193064.3|2
1723079670000|2024-08-08 01:14:30|193217.8|193057|193100|192959.7|193217.8|193057|193100|192959.7|9
1723079680000|2024-08-08 01:14:40|193100.3|192959.9|193088.8|192946.2|193100.3|192959.9|193073.4|192938.8|5
1723079690000|2024-08-08 01:14:50|193093.5|192950.8|193100.1|192950.8|193100.1|192950.8|193093.5|192950.8|2
1723079700000|2024-08-08 01:15:00|193096.6|192950.9|193107.6|192977.9|193108.7|192977.9|193034.6|192908|19
1723079710000|2024-08-08 01:15:10|193103.2|192976.8|193000.8|192873.5|193103.2|192976.8|193000.8|192871.5|22
1723079720000|2024-08-08 01:15:20|193004.8|192874.8|193020.5|192895.5|193072.8|192940.5|192994.3|192869.3|12
1723079730000|2024-08-08 01:15:30|193025.1|192890.6|192914.6|192789.6|193025.8|192894.2|192881.7|192756.7|16
1723079740000|2024-08-08 01:15:40|192914.2|192789.2|192895.8|192754.9|192914.2|192789.2|192753.7|192628.7|29
1723079750000|2024-08-08 01:15:50|192908.8|192771.4|192860.4|192720.5|192908.8|192773.1|192826.2|192691|27
1723079760000|2024-08-08 01:16:00|192900.4|192760.7|192955.9|192830.9|192955.9|192830.9|192873.3|192744.1|21
1723079770000|2024-08-08 01:16:10|192945.1|192819.3|192959.1|192826.4|192959.1|192826.4|192940.1|192808.3|10
1723079780000|2024-08-08 01:16:20|192965.3|192827.3|192976.1|192840.6|192979.9|192840.6|192945.4|192806.9|10
1723079790000|2024-08-08 01:16:30|192976|192841.4|192976.1|192841.8|192976.1|192841.8|192976|192840.6|4
1723079800000|2024-08-08 01:16:40|192981.6|192841|192915|192772.2|192981.8|192853.8|192915|192772.2|19
1723079810000|2024-08-08 01:16:50|192893.6|192767.7|192889.7|192753.2|192893.6|192767.7|192887.4|192736.8|11
1723079820000|2024-08-08 01:17:00|192892|192737.7|192940.4|192804.1|192964.4|192839.4|192886.8|192737.7|15
1723079830000|2024-08-08 01:17:10|192940.5|192803.7|192938.1|192808.2|192960.4|192835.4|192932.4|192798.8|22
1723079840000|2024-08-08 01:17:20|192933.7|192803.8|192870.3|192740.7|192951.3|192826.3|192807.3|192676.1|22
1723079850000|2024-08-08 01:17:30|192867.1|192709.7|192791.3|192662.3|192867.1|192709.7|192791.3|192661.7|14
1723079860000|2024-08-08 01:17:40|192790.7|192662.1|192790.9|192662.2|192790.9|192662.2|192787.4|192662.1|6
1723079870000|2024-08-08 01:17:50|192812.4|192662.5|192817.5|192688.1|192817.5|192688.1|192812.4|192662.5|6
1723079880000|2024-08-08 01:18:00|192817.8|192686.6|192901.2|192772.8|192901.2|192772.8|192817.8|192686.6|23
1723079890000|2024-08-08 01:18:10|192897.5|192766.5|192929.1|192802.4|192936.3|192808.2|192897.5|192766.5|19
1723079900000|2024-08-08 01:18:20|192930.7|192801.7|192927.3|192799.1|192935|192805.7|192899.2|192771.4|19
1723079910000|2024-08-08 01:18:30|192929.6|192802.3|192901.6|192771.3|192931.9|192802.3|192875.2|192746.2|18
1723079920000|2024-08-08 01:18:40|192903.3|192773.3|192938.6|192810.1|192938.6|192813.3|192894.4|192764.8|15
1723079930000|2024-08-08 01:18:50|192938.8|192809.9|192908.2|192774.4|192938.8|192809.9|192902.6|192768.8|7
1723079940000|2024-08-08 01:19:00|192908.7|192774.2|192900.8|192770.7|192911.4|192778.5|192900.8|192770.7|6
1723079950000|2024-08-08 01:19:10|192900.7|192770.2|192901.2|192771.7|192907.7|192778.9|192900.7|192770.2|7
1723079960000|2024-08-08 01:19:20|192904.6|192775.6|192902.9|192760.5|192909|192777|192900.8|192756.5|7
1723079970000|2024-08-08 01:19:30|192906.8|192758.5|192939.3|192809|192940.7|192809|192906.8|192758.5|6
1723079980000|2024-08-08 01:19:40|192942.1|192804.1|192928.7|192796.6|192942.1|192808.4|192928.7|192796.6|14
1723079990000|2024-08-08 01:19:50|192926.7|192801|192938.1|192805.2|192938.2|192805.2|192926.7|192795.7|12
1723080000000|2024-08-08 01:20:00|192941.6|192802.1|192938.2|192804|192941.6|192804.3|192938.2|192801.7|5
1723080010000|2024-08-08 01:20:10|192940.9|192815.9|192794.7|192669|192940.9|192815.9|192790.6|192663.6|15
1723080020000|2024-08-08 01:20:20|192797.5|192668.8|192747.4|192615.9|192798.6|192668.8|192747.1|192615.9|18
1723080030000|2024-08-08 01:20:30|192747.3|192615.8|192747.1|192615.8|192750.3|192615.8|192747.1|192615.8|4
1723080040000|2024-08-08 01:20:40|192748.7|192621.9|192760.7|192632|192769.8|192640|192748.7|192621.5|12
1723080050000|2024-08-08 01:20:50|192755.8|192625.9|192790.8|192654.8|192798.1|192661.7|192755.8|192625.9|7
1723080060000|2024-08-08 01:21:00|192791.7|192654.9|192906.7|192776.8|192910|192782.5|192791.7|192654.9|20
1723080070000|2024-08-08 01:21:10|192913.1|192782.4|192944|192813.7|192944.5|192814.5|192904.8|192770.9|23
1723080080000|2024-08-08 01:21:20|192941.5|192809.1|193018.5|192881.2|193044.2|192913.2|192941.5|192809.1|22
1723080090000|2024-08-08 01:21:30|193018.4|192880.3|192972.4|192847.4|193045.8|192909.7|192972.4|192847.4|15
1723080100000|2024-08-08 01:21:40|192971.2|192837.6|193017.6|192881.9|193017.6|192881.9|192971.2|192837.6|7
1723080110000|2024-08-08 01:21:50|193017.8|192882.2|193012.9|192881.8|193017.8|192882.2|193012.1|192878.5|4
1723080120000|2024-08-08 01:22:00|193008|192876.8|192977.7|192844.8|193008|192876.8|192976.4|192837.2|7
1723080130000|2024-08-08 01:22:10|192978.4|192844.4|192984.2|192859.2|192985.3|192860.3|192951.6|192826.6|12
1723080140000|2024-08-08 01:22:20|192984.1|192859.1|193069.7|192944.7|193069.7|192944.7|192984.1|192859.1|8
1723080150000|2024-08-08 01:22:30|193069.4|192944.4|193072.4|192947.4|193072.4|192947.4|193069.1|192944.1|6
1723080160000|2024-08-08 01:22:40|193072.9|192947.9|193175.3|193050.3|193176.6|193051.6|193072.9|192947.9|11
1723080170000|2024-08-08 01:22:50|193175.4|193050.4|193241.5|193116.5|193241.5|193116.5|193137|193012|16
1723080180000|2024-08-08 01:23:00|193245.3|193118.5|193230.1|193105.1|193255|193130|193223.5|193095.8|18
1723080190000|2024-08-08 01:23:10|193230.2|193104.7|193235.9|193106.7|193236.3|193106.7|193230.2|193104.5|5
1723080200000|2024-08-08 01:23:20|193236.4|193106|193236.8|193104.5|193237|193107.8|193236.2|193104.5|7
1723080210000|2024-08-08 01:23:30|193236.4|193105.8|193262.9|193137.9|193265.2|193140|193236.4|193105.2|10
1723080220000|2024-08-08 01:23:40|193262.1|193136.9|193148.3|193023.3|193262.1|193136.9|193148.3|193023.3|20
1723080230000|2024-08-08 01:23:50|193149.2|193024.2|193187.6|193062.6|193188.1|193063.1|193147.9|193022.9|10
1723080240000|2024-08-08 01:24:00|193189.6|193064.6|193152.7|193027.7|193192.1|193067.1|193148.6|193023.6|12
1723080250000|2024-08-08 01:24:10|193152.2|193025.1|193147.7|193022.7|193152.4|193026.6|193145.2|193020.2|8
1723080260000|2024-08-08 01:24:20|193151.4|193026.4|193174.3|193049.3|193177.9|193052.9|193147.2|193022.2|7
1723080270000|2024-08-08 01:24:30|193162.2|193037.2|193160.9|193035.9|193169.6|193044.6|193159.7|193034.7|14
1723080280000|2024-08-08 01:24:40|193162.9|193037.9|193147.4|193022.4|193175.2|193050.2|193147.4|193022.4|12
1723080290000|2024-08-08 01:24:50|193146.1|193021.1|193146.4|193021.4|193146.5|193021.5|193146.1|193021.1|4
1723080300000|2024-08-08 01:25:00|193144.8|193019.8|193108|192983|193144.8|193019.8|193105|192980|14
1723080310000|2024-08-08 01:25:10|193105.7|192980.7|193140.3|193015.3|193145.1|193020.1|193105.7|192980.7|13
1723080320000|2024-08-08 01:25:20|193136.5|193011.5|193115.4|192990.4|193136.5|193011.5|193105.1|192980.1|17
1723080330000|2024-08-08 01:25:30|193113.2|192988.2|193101.3|192976.3|193113.2|192988.2|193101.3|192976.3|12
1723080340000|2024-08-08 01:25:40|193099.1|192974.1|193061.4|192936.4|193099.1|192974.1|193061.4|192936.4|13
1723080350000|2024-08-08 01:25:50|193062.3|192937.3|193061.9|192936.9|193066.9|192941.9|193030.7|192905.7|21
1723080360000|2024-08-08 01:26:00|193058.8|192933.8|193044|192919|193061.4|192936.4|193044|192919|16
1723080370000|2024-08-08 01:26:10|193043.8|192918.8|193059|192934|193061|192936|193043.8|192918.8|13
1723080380000|2024-08-08 01:26:20|193059.3|192934.3|193020.8|192895.8|193061.9|192936.9|193018.3|192893.3|18
1723080390000|2024-08-08 01:26:30|193021.8|192896.8|193067.5|192942.5|193072.1|192947.1|193021.8|192896.8|17
1723080400000|2024-08-08 01:26:40|193067|192942|193065.9|192940.9|193077.6|192952.6|193064.5|192939.5|11
1723080410000|2024-08-08 01:26:50|193065.2|192940.2|193065.9|192940.9|193067.1|192942.1|193057.6|192932.6|17
1723080420000|2024-08-08 01:27:00|193065.2|192940.2|193105.3|192980.3|193111.5|192986.5|193059.1|192934.1|15
1723080430000|2024-08-08 01:27:10|193104.3|192979.3|193109.3|192984.3|193109.3|192984.3|193100.9|192975.9|9
1723080440000|2024-08-08 01:27:20|193108.6|192983.6|193107.2|192982.2|193108.6|192983.6|193102.7|192977.7|7
1723080450000|2024-08-08 01:27:30|193107.8|192982.8|193121.9|192996.9|193184.2|193059.2|193107.8|192982.8|12
1723080460000|2024-08-08 01:27:40|193120.5|192995.5|193069.7|192944.7|193120.5|192995.5|193069.5|192944.5|18
1723080470000|2024-08-08 01:27:50|193070|192945|193102.3|192977.3|193102.4|192977.4|193070|192945|14
1723080480000|2024-08-08 01:28:00|193099.9|192974.9|193110|192985|193123.1|192998.1|193099.2|192974.2|14
1723080490000|2024-08-08 01:28:10|193108.6|192983.6|193109.3|192984.3|193109.3|192984.3|193107.1|192982.1|13
1723080500000|2024-08-08 01:28:20|193109.2|192984.2|193110.1|192985.1|193110.2|192985.2|193109.2|192984.2|9
1723080510000|2024-08-08 01:28:30|193110|192985|193113.2|192988.2|193117.7|192992.7|193110|192985|7
1723080520000|2024-08-08 01:28:40|193115.8|192990.8|193107.4|192982.4|193115.8|192990.8|193106.4|192981.4|6
1723080530000|2024-08-08 01:28:50|193107.7|192982.7|193106.2|192981.2|193108|192983|193083.5|192958.5|11
1723080540000|2024-08-08 01:29:00|193106|192981|193094.5|192968.4|193106|192981|193087.4|192962.4|4
1723080550000|2024-08-08 01:29:10|193107|192975.2|193103|192978|193107|192978.3|193084.2|192959.2|18
1723080560000|2024-08-08 01:29:20|193103.8|192978.8|193112.8|192987.8|193127.8|193002.8|193103|192978|15
1723080570000|2024-08-08 01:29:30|193112.7|192987.7|193113.6|192988.6|193113.6|192988.6|193106.4|192981.4|4
1723080580000|2024-08-08 01:29:40|193113.2|192988.2|193105|192980|193113.2|192988.2|193099.2|192974.2|15
1723080590000|2024-08-08 01:29:50|193106|192981|193105.4|192980.4|193107.7|192982.7|193102.9|192977.9|16
1723080600000|2024-08-08 01:30:00|193108.7|192983.7|193071.4|192946.4|193108.7|192983.7|193069.2|192944.2|16
1723080610000|2024-08-08 01:30:10|193072.6|192947.6|193110.7|192985.7|193110.7|192985.7|193068.8|192943.8|17
1723080620000|2024-08-08 01:30:20|193110.4|192985.4|193097.9|192972.9|193110.4|192985.4|193097.9|192972.9|14
1723080630000|2024-08-08 01:30:30|193098.4|192973.4|193104.6|192979.6|193112.8|192987.8|193081.5|192956.5|21
1723080640000|2024-08-08 01:30:40|193104.3|192979.3|193101.6|192976.6|193111.9|192986.9|193099.3|192974.3|22
1723080650000|2024-08-08 01:30:50|193102|192977|193104.9|192979.9|193110.2|192985.2|193102|192977|15
1723080660000|2024-08-08 01:31:00|193105.7|192980.7|193104.3|192979.3|193109.6|192984.6|193086.4|192961.4|16
1723080670000|2024-08-08 01:31:10|193104.9|192979.9|193074.4|192949.4|193106.1|192981.1|193073.5|192948.5|12
1723080680000|2024-08-08 01:31:20|193073.9|192948.9|193064.5|192939.5|193073.9|192948.9|193064.5|192939.5|7
1723080690000|2024-08-08 01:31:30|193065.3|192940.3|193063|192938|193067.8|192942.8|193063|192938|5
1723080700000|2024-08-08 01:31:40|193063.2|192938.2|193071.5|192946.5|193076.4|192951.4|193062.4|192937.4|14
1723080710000|2024-08-08 01:31:50|193070.9|192945.9|193077.2|192952.2|193080.3|192955.3|193069.2|192944.2|17
1723080720000|2024-08-08 01:32:00|193078.7|192953.7|193103|192978|193107.4|192982.4|193078.7|192953.7|18
1723080730000|2024-08-08 01:32:10|193104.2|192979.2|193128.5|193003.5|193134.4|193009.4|193104.2|192979.2|17
1723080740000|2024-08-08 01:32:20|193127.7|193002.7|193121.4|192996.4|193127.7|193002.7|193082.4|192957.4|21
1723080750000|2024-08-08 01:32:30|193121|192996|193112.3|192987.3|193133.3|193008.3|193110.2|192985.2|23
1723080760000|2024-08-08 01:32:40|193113.5|192988.5|193123.9|192998.9|193147.7|193022.7|193112.1|192987.1|16
1723080770000|2024-08-08 01:32:50|193123.3|192998.3|193104.8|192979.8|193141.4|193016.4|193104.8|192979.8|22
1723080780000|2024-08-08 01:33:00|193102|192977|193097.6|192972.6|193108.6|192983.6|193085.1|192960.1|20
1723080790000|2024-08-08 01:33:10|193100.1|192975.1|193129.3|193004.3|193129.3|193004.3|193100.1|192975.1|18
1723080800000|2024-08-08 01:33:20|193125.7|193000.7|193115.3|192990.3|193130|193005|193115.3|192990.3|18
1723080810000|2024-08-08 01:33:30|193160.9|193035.9|193158.5|193033.5|193166.3|193041.3|193157.4|193032.4|15
1723080820000|2024-08-08 01:33:40|193157.6|193032.6|193178.8|193053.8|193180.4|193055.4|193157.6|193032.6|15
1723080830000|2024-08-08 01:33:50|193182|193057|193250.6|193125.6|193255.3|193130.3|193182|193057|20
1723080840000|2024-08-08 01:34:00|193255.5|193130.5|193341|193216|193345.7|193220.7|193255.5|193130.5|12
1723080850000|2024-08-08 01:34:10|193346|193221|193302|193177|193346|193221|193302|193177|7
1723080860000|2024-08-08 01:34:20|193304.1|193179.1|193304.4|193179.4|193304.4|193179.4|193302.8|193177.8|5
1723080870000|2024-08-08 01:34:30|193304.2|193179.2|193304.1|193179.1|193304.4|193179.4|193303.6|193178.6|5
1723080880000|2024-08-08 01:34:40|193303.5|193178.5|193296.9|193171.9|193303.5|193178.5|193262.1|193137.1|8
1723080890000|2024-08-08 01:34:50|193297.2|193172.2|193300.5|193175.5|193301.1|193176.1|193296.7|193171.7|6
1723080900000|2024-08-08 01:35:00|193300.8|193175.8|193302.8|193177.8|193309.6|193184.6|193298.1|193173.1|6
1723080910000|2024-08-08 01:35:10|193302.3|193177.3|193322.3|193197.3|193322.3|193197.3|193296.8|193171.8|11
1723080920000|2024-08-08 01:35:20|193319.6|193194.6|193299.9|193174.9|193323.6|193198.6|193299.9|193174.9|6
1723080930000|2024-08-08 01:35:30|193303.4|193178.4|193301.8|193176.8|193310.5|193185.5|193301.8|193176.8|6
1723080940000|2024-08-08 01:35:40|193300.7|193175.7|193300.3|193175.3|193300.7|193175.7|193300.3|193175.3|3
1723080960000|2024-08-08 01:36:00|193300.4|193175.4|193156.6|193031.6|193301.5|193176.5|193140.5|193015.5|13
1723080970000|2024-08-08 01:36:10|193147.2|193022.2|193218.4|193093.4|193231|193106|193129.9|193004.9|25
1723080980000|2024-08-08 01:36:20|193218|193093|193228.6|193103.6|193230.4|193105.4|193216.6|193091.6|7
1723080990000|2024-08-08 01:36:30|193230.4|193105.4|193218|193093|193235.1|193110.1|193218|193093|8
1723081000000|2024-08-08 01:36:40|193215.9|193090.9|193221.4|193096.4|193221.4|193096.4|193215.6|193090.6|7
1723081010000|2024-08-08 01:36:50|193216.4|193091.4|193260.4|193135.4|193290.4|193165.4|193215.7|193090.7|18
1723081020000|2024-08-08 01:37:00|193260.1|193135.1|193261.8|193136.8|193262.1|193137.1|193219.3|193094.3|20
1723081030000|2024-08-08 01:37:10|193260.6|193135.6|193257.4|193132.4|193261.7|193136.7|193253.7|193128.7|19
1723081040000|2024-08-08 01:37:20|193255.2|193130.2|193257.4|193132.4|193257.4|193132.4|193249.9|193124.9|10
1723081050000|2024-08-08 01:37:30|193257|193132|193214.4|193089.4|193257|193132|193214.3|193089.3|6
1723081060000|2024-08-08 01:37:40|193215.2|193090.2|193255.6|193130.6|193255.7|193130.7|193215.2|193090.2|5
1723081070000|2024-08-08 01:37:50|193255.5|193130.5|193252.5|193127.5|193255.5|193130.5|193245.8|193120.8|4
1723081080000|2024-08-08 01:38:00|193250.4|193125.4|193216.2|193091.2|193250.4|193125.4|193216.2|193091.2|4
1723081090000|2024-08-08 01:38:10|193216.6|193091.6|193278.6|193153.6|193278.6|193153.6|193216.6|193091.6|16
1723081100000|2024-08-08 01:38:20|193270.4|193145.4|193284.8|193159.8|193284.8|193159.8|193270.4|193145.4|10
1723081110000|2024-08-08 01:38:30|193286.5|193161.5|193286.5|193161.5|193286.5|193161.5|193286.1|193161.1|3
1723081120000|2024-08-08 01:38:40|193286|193161|193268.7|193143.7|193286|193161|193259.9|193134.9|7
1723081130000|2024-08-08 01:38:50|193268.2|193143.2|193274.5|193149.5|193274.7|193149.7|193266.4|193141.4|7
1723081140000|2024-08-08 01:39:00|193273.8|193148.8|193250.7|193125.7|193273.8|193148.8|193246.2|193121.2|12
1723081150000|2024-08-08 01:39:10|193251.5|193126.5|193250|193125|193251.7|193126.7|193250|193125|9
1723081160000|2024-08-08 01:39:20|193250.5|193125.5|193251.3|193126.3|193252|193127|193250|193125|10
1723081170000|2024-08-08 01:39:30|193251.7|193126.7|193231.7|193106.7|193255.2|193130.2|193212.3|193087.3|12
1723081180000|2024-08-08 01:39:40|193232.2|193107.2|193228.5|193103.5|193232.6|193107.6|193226.8|193101.8|12
1723081190000|2024-08-08 01:39:50|193229.3|193104.3|193287.5|193162.5|193289|193164|193228.4|193103.4|18
1723081200000|2024-08-08 01:40:00|193287.7|193162.7|193289|193164|193290.2|193165.2|193287.7|193162.7|10
1723081210000|2024-08-08 01:40:10|193289.6|193164.6|193294.1|193169.1|193309.2|193184.2|193288.9|193163.9|16
1723081220000|2024-08-08 01:40:20|193292.4|193167.4|193307.4|193182.4|193307.4|193182.4|193288.8|193163.8|13
1723081230000|2024-08-08 01:40:30|193306.1|193181.1|193285.1|193160.1|193308.2|193183.2|193282.5|193157.5|16
1723081240000|2024-08-08 01:40:40|193289|193164|193286.1|193161.1|193307.4|193182.4|193285.7|193160.7|17
1723081250000|2024-08-08 01:40:50|193286.3|193161.3|193292.2|193167.2|193292.6|193167.6|193286.3|193161.3|6
1723081260000|2024-08-08 01:41:00|193291.9|193166.9|193287.8|193162.8|193292.2|193167.2|193287.8|193162.8|11
1723081270000|2024-08-08 01:41:10|193289.7|193164.7|193249.8|193124.8|193290.8|193165.8|193247.4|193122.4|11
1723081280000|2024-08-08 01:41:20|193250.5|193125.5|193211.7|193086.7|193255|193130|193211.5|193086.5|11
1723081310000|2024-08-08 01:41:50|193210.9|193085.9|193215|193090|193223.7|193098.7|193210.9|193085.9|9
1723081320000|2024-08-08 01:42:00|193213.1|193088.1|193211.4|193086.4|193213.1|193088.1|193211.4|193086.4|2
1723081330000|2024-08-08 01:42:10|193211.5|193086.5|193205.5|193080.5|193211.8|193086.8|193200.1|193075.1|8
1723081340000|2024-08-08 01:42:20|193204.4|193079.4|193206.8|193081.8|193206.8|193081.8|193201.9|193076.9|16
1723081350000|2024-08-08 01:42:30|193207.9|193082.9|193206.3|193081.3|193208.8|193083.8|193206.3|193081.3|7
1723081360000|2024-08-08 01:42:40|193207.9|193082.9|193255.9|193130.9|193265.4|193140.4|193207.9|193082.9|7
1723081370000|2024-08-08 01:42:50|193252.6|193127.6|193255.6|193130.6|193255.9|193130.9|193252.6|193127.6|7
1723081380000|2024-08-08 01:43:00|193256.3|193131.3|193255.7|193130.7|193256.3|193131.3|193255.7|193130.7|2
1723081400000|2024-08-08 01:43:20|193256.8|193131.8|193287.1|193162.1|193287.1|193162.1|193256.4|193131.4|7
1723081410000|2024-08-08 01:43:30|193286.8|193161.8|193286.8|193161.8|193286.8|193161.8|193286.8|193161.8|1
1723081420000|2024-08-08 01:43:40|193285.3|193160.3|193285.3|193160.3|193285.3|193160.3|193285.3|193160.3|1
1723081430000|2024-08-08 01:43:50|193286.7|193161.7|193286.5|193161.5|193292.1|193167.1|193284.2|193159.2|22
1723081440000|2024-08-08 01:44:00|193286.8|193161.8|193294.8|193169.8|193298.1|193173.1|193286.8|193161.8|13
1723081450000|2024-08-08 01:44:10|193261.2|193136.2|193269.7|193144.7|193276.3|193151.3|193257.1|193132.1|12
1723081460000|2024-08-08 01:44:20|193270.3|193145.3|193291.7|193166.7|193291.7|193166.7|193270.3|193145.3|10
1723081470000|2024-08-08 01:44:30|193293.5|193168.5|193323.4|193198.4|193325.3|193200.3|193293.5|193168.5|12
1723081480000|2024-08-08 01:44:40|193325|193200|193314.9|193189.9|193325|193200|193314.2|193189.2|5
1723081490000|2024-08-08 01:44:50|193312.9|193187.9|193312.8|193187.8|193319.9|193194.9|193309.1|193184.1|12
1723081500000|2024-08-08 01:45:00|193316.6|193191.6|193323.8|193198.8|193327.7|193202.7|193307.7|193182.7|16
1723081510000|2024-08-08 01:45:10|193325.4|193200.4|193335.7|193210.7|193343.4|193218.4|193323.4|193198.4|15
1723081520000|2024-08-08 01:45:20|193337.4|193212.4|193326.8|193201.8|193345.1|193220.1|193315.7|193190.7|12
1723081530000|2024-08-08 01:45:30|193326|193201|193342.2|193217.2|193349.2|193224.2|193324.7|193199.7|15
1723081540000|2024-08-08 01:45:40|193341.6|193216.6|193334.7|193209.7|193341.6|193216.6|193329.8|193204.8|12
1723081550000|2024-08-08 01:45:50|193336.6|193211.6|193335.2|193210.2|193336.6|193211.6|193327|193202|9
1723081560000|2024-08-08 01:46:00|193332.7|193207.7|193303.4|193178.4|193332.7|193207.7|193297.2|193172.2|14
1723081570000|2024-08-08 01:46:10|193304.5|193179.5|193306.4|193181.4|193314.2|193189.2|193304.5|193179.5|13
1723081580000|2024-08-08 01:46:20|193312.3|193187.3|193344.6|193219.6|193344.6|193219.6|193311.7|193186.7|7
1723081590000|2024-08-08 01:46:30|193342.6|193217.6|193334.7|193209.7|193342.6|193217.6|193333.2|193208.2|9
1723081600000|2024-08-08 01:46:40|193337|193212|193314.4|193189.4|193337|193212|193314.4|193189.4|8
1723081610000|2024-08-08 01:46:50|193313.5|193188.5|193316.2|193191.2|193324|193199|193312.2|193187.2|18
1723081620000|2024-08-08 01:47:00|193315.9|193190.9|193282.3|193157.3|193318.5|193193.5|193257.6|193132.6|21
1723081630000|2024-08-08 01:47:10|193282.8|193157.8|193287.9|193162.9|193294.7|193169.7|193282.8|193157.8|6
1723081640000|2024-08-08 01:47:20|193286.1|193161.1|193284.4|193159.4|193286.1|193161.1|193284.4|193159.4|4
1723081650000|2024-08-08 01:47:30|193280.8|193155.8|193284.6|193159.6|193284.6|193159.6|193278.5|193153.5|4
1723081660000|2024-08-08 01:47:40|193282.5|193157.5|193283.2|193158.2|193283.7|193158.7|193282.1|193157.1|4
1723081670000|2024-08-08 01:47:50|193279.3|193154.3|193267.4|193142.4|193279.3|193154.3|193261.6|193136.6|14
1723081680000|2024-08-08 01:48:00|193266.5|193141.5|193262.5|193137.5|193269.6|193144.6|193262.5|193137.5|12
1723081690000|2024-08-08 01:48:10|193263.1|193138.1|193275.2|193150.2|193276|193151|193263.1|193138.1|7
1723081700000|2024-08-08 01:48:20|193275|193150|193284.6|193159.6|193284.6|193159.6|193267.1|193142.1|15
1723081710000|2024-08-08 01:48:30|193285|193160|193287.2|193162.2|193292.2|193167.2|193285|193160|11
1723081720000|2024-08-08 01:48:40|193286.8|193161.8|193288|193163|193288|193163|193286.8|193161.8|2
1723081730000|2024-08-08 01:48:50|193287.2|193162.2|193286.1|193161.1|193287.5|193162.5|193283.6|193158.6|11
1723081740000|2024-08-08 01:49:00|193285.6|193160.6|193190|193065|193285.6|193160.6|193183.1|193058.1|19
1723081750000|2024-08-08 01:49:10|193192.8|193067.8|193209.5|193084.5|193209.9|193084.9|193192.8|193067.8|4
1723081760000|2024-08-08 01:49:20|193206.6|193081.6|193209|193084|193209.8|193084.8|193194.3|193069.3|4
1723081770000|2024-08-08 01:49:30|193210.1|193085.1|193209.6|193084.6|193214.3|193089.3|193209.6|193084.6|4
1723081780000|2024-08-08 01:49:40|193209.7|193084.7|193209.7|193084.7|193209.7|193084.7|193209.7|193084.7|1
1723081790000|2024-08-08 01:49:50|193210.8|193085.8|193209.7|193084.7|193212.8|193087.8|193209.7|193084.7|7
1723081800000|2024-08-08 01:50:00|193218.2|193093.2|193220.6|193095.6|193220.6|193095.6|193218.2|193093.2|2
1723081810000|2024-08-08 01:50:10|193219.6|193094.6|193251.7|193126.7|193254.7|193129.7|193210.1|193085.1|15
1723081820000|2024-08-08 01:50:20|193247.1|193122.1|193258.5|193133.5|193259.7|193134.7|193247.1|193122.1|5
1723081830000|2024-08-08 01:50:30|193256.2|193131.2|193256.5|193131.5|193258.2|193133.2|193254.1|193129.1|8
1723081840000|2024-08-08 01:50:40|193258.6|193133.6|193290|193165|193295.6|193170.6|193258.6|193133.6|12
1723081850000|2024-08-08 01:50:50|193291.9|193166.9|193326.4|193201.4|193328|193203|193290.5|193165.5|14
1723081860000|2024-08-08 01:51:00|193326.2|193201.2|193323.3|193198.3|193326.9|193201.9|193323.3|193198.3|10
1723081870000|2024-08-08 01:51:10|193324.9|193199.9|193325|193200|193325|193200|193323.1|193198.1|3
1723081880000|2024-08-08 01:51:20|193322.6|193197.6|193290.9|193165.9|193322.6|193197.6|193287.4|193162.4|22
1723081890000|2024-08-08 01:51:30|193289.7|193164.7|193260|193135|193289.7|193164.7|193250.8|193125.8|18
1723081900000|2024-08-08 01:51:40|193258.3|193133.3|193250.8|193125.8|193260|193135|193250.8|193125.8|9
1723081910000|2024-08-08 01:51:50|193252.3|193127.3|193252.7|193127.7|193255.2|193130.2|193252|193127|10
1723081920000|2024-08-08 01:52:00|193254.6|193129.6|193248|193123|193257|193132|193242.4|193117.4|14
1723081930000|2024-08-08 01:52:10|193230.3|193105.3|193221|193096|193234.2|193109.2|193219.5|193094.5|14
1723081940000|2024-08-08 01:52:20|193233.7|193108.7|193230.3|193105.3|193233.7|193108.7|193230.3|193105.3|4
1723081950000|2024-08-08 01:52:30|193230.1|193105.1|193216.7|193091.7|193230.1|193105.1|193216.7|193091.7|8
1723081960000|2024-08-08 01:52:40|193215.7|193090.7|193228.2|193103.2|193234.2|193109.2|193213.7|193088.7|10
1723081970000|2024-08-08 01:52:50|193229.2|193104.2|193227.2|193102.2|193229.2|193104.2|193227.2|193102.2|4
1723081980000|2024-08-08 01:53:00|193228.9|193103.9|193286.7|193161.7|193286.7|193161.7|193227.2|193102.2|17
1723081990000|2024-08-08 01:53:10|193286.1|193161.1|193288.8|193163.8|193288.8|193163.8|193276.1|193151.1|12
1723082000000|2024-08-08 01:53:20|193287.4|193162.4|193279.2|193154.2|193288.8|193163.8|193279.2|193154.2|6
1723082010000|2024-08-08 01:53:30|193280.7|193155.7|193283|193158|193285.4|193160.4|193280.7|193155.7|6
1723082020000|2024-08-08 01:53:40|193282.7|193157.7|193279.5|193154.5|193284|193159|193278|193153|11
1723082030000|2024-08-08 01:53:50|193281.7|193156.7|193311.9|193186.9|193317.5|193192.5|193276.1|193151.1|12
1723082040000|2024-08-08 01:54:00|193310|193185|193256|193131|193313.2|193188.2|193256|193131|19
1723082050000|2024-08-08 01:54:10|193257.8|193132.8|193259.1|193134.1|193259.5|193134.5|193257.8|193132.8|8
1723082060000|2024-08-08 01:54:20|193258.7|193133.7|193261.5|193136.5|193261.5|193136.5|193258.7|193133.7|4
1723082070000|2024-08-08 01:54:30|193261.3|193136.3|193279.3|193154.3|193279.3|193154.3|193261.3|193136.3|4
1723082080000|2024-08-08 01:54:40|193278.7|193153.7|193260.5|193135.5|193278.7|193153.7|193259.3|193134.3|15
1723082090000|2024-08-08 01:54:50|193260.8|193135.8|193262.1|193137.1|193262.1|193137.1|193260.2|193135.2|4
1723082100000|2024-08-08 01:55:00|193262.7|193137.7|193264.2|193139.2|193264.2|193139.2|193262.7|193137.7|7
1723082110000|2024-08-08 01:55:10|193264.8|193139.8|193270.3|193145.3|193275.4|193150.4|193263.1|193138.1|11
1723082120000|2024-08-08 01:55:20|193268.2|193143.2|193250.2|193125.2|193268.2|193143.2|193250.2|193125.2|8
1723082130000|2024-08-08 01:55:30|193245.9|193120.9|193249.4|193124.4|193249.4|193124.4|193234.1|193109.1|9
1723082150000|2024-08-08 01:55:50|193249.2|193124.2|193232.5|193107.5|193249.2|193124.2|193232.5|193107.5|4
1723082160000|2024-08-08 01:56:00|193225.9|193100.9|193226.6|193101.6|193226.6|193101.6|193223.5|193098.5|4
1723082180000|2024-08-08 01:56:20|193227.1|193102.1|193223.5|193098.5|193227.1|193102.1|193223.5|193098.5|2
1723082200000|2024-08-08 01:56:40|193223.8|193098.8|193223.8|193098.8|193223.8|193098.8|193223.8|193098.8|1
1723082210000|2024-08-08 01:56:50|193224.5|193099.5|193249.9|193124.9|193266.1|193141.1|193224.5|193099.5|14
1723082220000|2024-08-08 01:57:00|193248.4|193123.4|193249.7|193124.7|193249.7|193124.7|193247.3|193122.3|8
1723082230000|2024-08-08 01:57:10|193249.2|193124.2|193227.1|193102.1|193249.2|193124.2|193223.5|193098.5|14
1723082240000|2024-08-08 01:57:20|193227|193102|193227.5|193102.5|193227.5|193102.5|193224.8|193099.8|12
1723082250000|2024-08-08 01:57:30|193225.3|193100.3|193229.1|193104.1|193229.1|193104.1|193224.1|193099.1|6
1723082260000|2024-08-08 01:57:40|193227|193102|193229.4|193104.4|193234|193109|193223|193098|10
1723082270000|2024-08-08 01:57:50|193226.9|193101.9|193229.4|193104.4|193229.5|193104.5|193226.8|193101.8|4
1723082280000|2024-08-08 01:58:00|193226.9|193101.9|193229.5|193104.5|193229.7|193104.7|193226|193101|12
1723082290000|2024-08-08 01:58:10|193255.1|193130.1|193239.3|193114.3|193255.1|193130.1|193224.3|193099.3|17
1723082300000|2024-08-08 01:58:20|193237.6|193112.6|193237.8|193112.8|193237.8|193112.8|193237.6|193112.6|2
1723082310000|2024-08-08 01:58:30|193236.1|193111.1|193217|193092|193236.1|193111.1|193217|193092|5
1723082320000|2024-08-08 01:58:40|193216.6|193091.6|193216.1|193091.1|193216.6|193091.6|193213.8|193088.8|6
1723082330000|2024-08-08 01:58:50|193216.2|193091.2|193216|193091|193216.2|193091.2|193216|193091|2
1723082340000|2024-08-08 01:59:00|193217.4|193092.4|193217.6|193092.6|193224.4|193099.4|193215.2|193090.2|9
1723082350000|2024-08-08 01:59:10|193219.7|193094.7|193218|193093|193219.7|193094.7|193218|193093|4
1723082360000|2024-08-08 01:59:20|193217.7|193092.7|193217.7|193092.7|193217.7|193092.7|193217.7|193092.7|1
1723082370000|2024-08-08 01:59:30|193217.2|193092.2|193218.6|193093.6|193218.6|193093.6|193215.5|193090.5|4
1723082380000|2024-08-08 01:59:40|193221|193096|193217.4|193092.4|193221|193096|193217.4|193092.4|9
1723082390000|2024-08-08 01:59:50|193218|193093|193218.8|193093.8|193221.1|193096.1|193217.9|193092.9|9
1723082400000|2024-08-08 02:00:00|193217.1|193092.1|193224.5|193099.5|193227.8|193102.8|193214|193089|20
1723082410000|2024-08-08 02:00:10|193224.9|193099.9|193224.9|193099.9|193226.3|193101.3|193224.9|193099.9|6
1723082420000|2024-08-08 02:00:20|193225.7|193100.7|193225.4|193100.4|193225.7|193100.7|193225.4|193100.4|2
1723082430000|2024-08-08 02:00:30|193225.1|193100.1|193149|193024|193225.1|193100.1|193145.6|193020.6|9
1723082440000|2024-08-08 02:00:40|193146.5|193021.5|193149.6|193024.6|193151.4|193026.4|193142.2|193017.2|6
1723082450000|2024-08-08 02:00:50|193149|193024|193149|193024|193149|193024|193149|193024|1
1723082460000|2024-08-08 02:01:00|193146.4|193021.4|193148.7|193023.7|193148.7|193023.7|193146.4|193021.4|6
1723082470000|2024-08-08 02:01:10|193148.8|193023.8|193146.7|193021.7|193148.8|193023.8|193146.7|193021.7|7
1723082480000|2024-08-08 02:01:20|193142.7|193017.7|193146|193021|193146|193021|193142.7|193017.7|2
1723082490000|2024-08-08 02:01:30|193142|193017|193107.9|192982.9|193142|193017|193101.4|192976.4|8
1723082500000|2024-08-08 02:01:40|193107.4|192982.4|193105.5|192980.5|193107.4|192982.4|193105.3|192980.3|4
1723082510000|2024-08-08 02:01:50|193103.8|192978.8|193101.2|192976.2|193103.8|192978.8|193088.6|192963.6|10
1723082520000|2024-08-08 02:02:00|193101|192976|193098.1|192973.1|193104.7|192979.7|193096.3|192971.3|10
1723082530000|2024-08-08 02:02:10|193098.4|192973.4|193052.4|192927.4|193100.2|192975.2|193051.7|192926.7|15
1723082540000|2024-08-08 02:02:20|193053.8|192928.8|193026.8|192901.8|193053.8|192928.8|193025|192900|7
1723082550000|2024-08-08 02:02:30|193025.4|192900.4|193014.5|192889.5|193025.4|192900.4|192994.2|192869.2|15
1723082560000|2024-08-08 02:02:40|193011|192886|193010.3|192885.3|193011.7|192886.7|193006.8|192881.8|15
1723082570000|2024-08-08 02:02:50|193012|192887|193015.3|192890.3|193020|192895|193010.4|192885.4|6
1723082580000|2024-08-08 02:03:00|193014.6|192889.6|193116.3|192991.3|193124.1|192999.1|193014.6|192889.6|19
1723082590000|2024-08-08 02:03:10|193115.8|192990.8|193090.4|192965.4|193115.8|192990.8|193090.4|192965.4|7
1723082600000|2024-08-08 02:03:20|193091|192966|193091.2|192966.2|193091.2|192966.2|193091|192966|2
1723082610000|2024-08-08 02:03:30|193092|192967|193090|192965|193093.4|192968.4|193090|192965|7
1723082620000|2024-08-08 02:03:40|193089.8|192964.8|193097.9|192972.9|193098|192973|193089.7|192964.7|8
1723082630000|2024-08-08 02:03:50|193095|192970|193114.5|192989.5|193132.9|193007.9|193095|192970|15
1723082640000|2024-08-08 02:04:00|193112.6|192987.6|193102|192977|193112.6|192987.6|193095.3|192970.3|8
1723082650000|2024-08-08 02:04:10|193104.3|192979.3|193102.5|192977.5|193104.3|192979.3|193102.5|192977.5|5
1723082660000|2024-08-08 02:04:20|193102.9|192977.9|193105.3|192980.3|193105.3|192980.3|193099.8|192974.8|5
1723082670000|2024-08-08 02:04:30|193104.1|192979.1|193098.2|192973.2|193104.1|192979.1|193098.2|192973.2|9
1723082680000|2024-08-08 02:04:40|193097.3|192972.3|193104.7|192979.7|193104.7|192979.7|193097.3|192972.3|12
1723082690000|2024-08-08 02:04:50|193105.4|192980.4|193114.9|192989.9|193132.7|193007.7|193105.4|192980.4|10
1723082700000|2024-08-08 02:05:00|193112.9|192987.9|193107.7|192982.7|193115.5|192990.5|193107.4|192982.4|10
1723082710000|2024-08-08 02:05:10|193112.8|192987.8|193108.2|192983.2|193112.8|192987.8|193108.2|192983.2|4
1723082720000|2024-08-08 02:05:20|193111.5|192986.5|193111.5|192986.5|193112.4|192987.4|193107.3|192982.3|6
1723082730000|2024-08-08 02:05:30|193108.2|192983.2|193113.4|192988.4|193115.9|192990.9|193106.1|192981.1|17
1723082740000|2024-08-08 02:05:40|193112.3|192987.3|193107.4|192982.4|193112.3|192987.3|193107.4|192982.4|7
1723082750000|2024-08-08 02:05:50|193108.5|192983.5|193113.2|192988.2|193118.4|192993.4|193108.5|192983.5|14
1723082760000|2024-08-08 02:06:00|193113.4|192988.4|193111.5|192986.5|193115.3|192990.3|193108.9|192983.9|13
1723082770000|2024-08-08 02:06:10|193109.8|192984.8|193114.9|192989.9|193115.4|192990.4|193109.3|192984.3|8
1723082780000|2024-08-08 02:06:20|193114.3|192989.3|193036.4|192911.4|193114.3|192989.3|193033|192908|17
1723082790000|2024-08-08 02:06:30|193027.6|192902.6|193020.7|192895.7|193027.6|192902.6|193004.3|192879.3|17
1723082800000|2024-08-08 02:06:40|193020.6|192895.6|193021.7|192896.7|193030.1|192905.1|193020.6|192895.6|14
1723082810000|2024-08-08 02:06:50|193022.1|192897.1|193096.3|192971.3|193098.4|192973.4|193022.1|192897.1|19
1723082820000|2024-08-08 02:07:00|193095.7|192970.7|193094.7|192969.7|193101.1|192976.1|193091.9|192966.9|20
1723082830000|2024-08-08 02:07:10|193094.2|192969.2|193098.8|192973.8|193100.7|192975.7|193089.7|192964.7|19
1723082840000|2024-08-08 02:07:20|193094.5|192969.5|193098.6|192973.6|193103.7|192978.7|193094.5|192969.5|16
1723082850000|2024-08-08 02:07:30|193098.9|192973.9|193112.9|192987.9|193117.2|192992.2|193098.1|192973.1|9
1723082860000|2024-08-08 02:07:40|193113.1|192988.1|193111.8|192986.8|193113.1|192988.1|193108.8|192983.8|10
1723082870000|2024-08-08 02:07:50|193111.2|192986.2|193109.4|192984.4|193111.2|192986.2|193109.4|192984.4|3
1723082880000|2024-08-08 02:08:00|193108.9|192983.9|193072.6|192947.6|193108.9|192983.9|193072.6|192947.6|5
1723082890000|2024-08-08 02:08:10|193071.9|192946.9|193039.1|192914.1|193071.9|192946.9|193039.1|192914.1|15
1723082900000|2024-08-08 02:08:20|193039.9|192914.9|193039.8|192914.8|193039.9|192914.9|193033|192908|11
1723082910000|2024-08-08 02:08:30|193040.1|192915.1|192983.7|192858.7|193042.2|192917.2|192983.7|192858.7|14
1723082920000|2024-08-08 02:08:40|192982.6|192857.6|192999.8|192874.8|193002.2|192877.2|192981.9|192856.9|14
1723082930000|2024-08-08 02:08:50|193000.8|192875.8|193026.8|192901.8|193026.8|192901.8|192999.8|192874.8|8
1723082940000|2024-08-08 02:09:00|193026.3|192901.3|193024.2|192899.2|193029.4|192904.4|193023.7|192898.7|14
1723082950000|2024-08-08 02:09:10|193026.3|192901.3|193025|192900|193028.3|192903.3|193025|192900|11
1723082960000|2024-08-08 02:09:20|193025.2|192900.2|193034.6|192909.6|193045.2|192920.2|193023.7|192898.7|16
1723082970000|2024-08-08 02:09:30|193034.7|192909.7|193033.8|192908.8|193038|192913|193031.5|192906.5|11
1723082980000|2024-08-08 02:09:40|193034.4|192909.4|193030.3|192905.3|193034.4|192909.4|193029.5|192904.5|10
1723082990000|2024-08-08 02:09:50|193029.6|192904.6|193025.2|192900.2|193032.4|192907.4|193025.2|192900.2|10
1723083000000|2024-08-08 02:10:00|193015.1|192890.1|193025.2|192900.2|193026.8|192901.8|193013.7|192888.7|11
1723083010000|2024-08-08 02:10:10|193024.8|192899.8|193017.6|192892.6|193024.8|192899.8|193016.5|192891.5|9
1723083020000|2024-08-08 02:10:20|193019.5|192894.5|193043.1|192918.1|193046.3|192921.3|193019.5|192894.5|20
1723083030000|2024-08-08 02:10:30|193042.8|192917.8|193021.5|192896.5|193042.8|192917.8|193021.5|192896.5|11
1723083040000|2024-08-08 02:10:40|193020.3|192895.3|193023.6|192898.6|193024|192899|193019.9|192894.9|7
1723083050000|2024-08-08 02:10:50|193023.2|192898.2|193024|192899|193024|192899|193020.1|192895.1|5
1723083060000|2024-08-08 02:11:00|193022.8|192897.8|193035.3|192910.3|193050|192925|193021.6|192896.6|10
1723083070000|2024-08-08 02:11:10|193034.5|192909.5|193033.8|192908.8|193034.5|192909.5|193031.8|192906.8|9
1723083080000|2024-08-08 02:11:20|193034.3|192909.3|193023.3|192898.3|193034.3|192909.3|193019.7|192894.7|14
1723083090000|2024-08-08 02:11:30|193022.3|192897.3|192998.9|192873.9|193022.3|192897.3|192994.6|192869.6|9
1723083100000|2024-08-08 02:11:40|192999.7|192874.7|192990.3|192865.3|192999.7|192874.7|192990.3|192865.3|4
1723083110000|2024-08-08 02:11:50|192991.1|192866.1|192995.3|192870.3|192995.3|192870.3|192991.1|192866.1|6
1723083120000|2024-08-08 02:12:00|192994.4|192869.4|193001.7|192876.7|193001.7|192876.7|192994.3|192869.3|11
1723083130000|2024-08-08 02:12:10|193001.5|192876.5|193002.1|192877.1|193002.1|192877.1|193001.5|192876.5|2
1723083140000|2024-08-08 02:12:20|193001.6|192876.6|193001.4|192876.4|193003.4|192878.4|193001.4|192876.4|7
1723083150000|2024-08-08 02:12:30|193000.1|192875.1|193000.3|192875.3|193003.5|192878.5|192983.5|192858.5|17
1723083160000|2024-08-08 02:12:40|193000.6|192875.6|192997.2|192872.2|193000.6|192875.6|192997.2|192872.2|6
1723083170000|2024-08-08 02:12:50|192997.7|192872.7|192997.7|192872.7|192997.7|192872.7|192997.2|192872.2|3
1723083180000|2024-08-08 02:13:00|192996.4|192871.4|192990.1|192865.1|192999|192874|192988.6|192863.6|9
1723083190000|2024-08-08 02:13:10|192991.4|192866.4|192997.1|192872.1|192997.1|192872.1|192991.4|192866.4|7
1723083200000|2024-08-08 02:13:20|192997.7|192872.7|192998.7|192873.7|192998.7|192873.7|192997.7|192872.7|2
1723083210000|2024-08-08 02:13:30|192997.2|192872.2|192997.7|192872.7|192998.6|192873.6|192997.2|192872.2|3
1723083220000|2024-08-08 02:13:40|192993.8|192868.8|192997.8|192872.8|192998.1|192873.1|192993.8|192868.8|4
1723083230000|2024-08-08 02:13:50|192995.8|192870.8|192958.9|192833.9|192995.8|192870.8|192958.9|192833.9|5
1723083240000|2024-08-08 02:14:00|192956|192831|192918.7|192793.7|192956|192831|192918.4|192793.4|9
1723083250000|2024-08-08 02:14:10|192918.1|192793.1|192918.1|192793.1|192918.1|192793.1|192918.1|192793.1|1
1723083260000|2024-08-08 02:14:20|192917.6|192792.6|192917.6|192792.6|192917.6|192792.6|192917.6|192792.6|1
1723083270000|2024-08-08 02:14:30|192917.2|192792.2|192861.2|192736.2|192921.2|192796.2|192861.2|192736.2|23
1723083280000|2024-08-08 02:14:40|192861|192736|192860.2|192735.2|192861|192736|192860.2|192735.2|2
1723083290000|2024-08-08 02:14:50|192861.5|192736.5|192865.5|192740.5|192866.7|192741.7|192861.5|192736.5|7
1723083300000|2024-08-08 02:15:00|192869.3|192744.3|192858.6|192733.6|192869.3|192744.3|192851|192726|10
1723083310000|2024-08-08 02:15:10|192857.9|192732.9|192843.2|192718.2|192857.9|192732.9|192842.1|192717.1|9
1723083320000|2024-08-08 02:15:20|192842.9|192717.9|192842|192717|192844.4|192719.4|192839|192714|11
1723083330000|2024-08-08 02:15:30|192842.4|192717.4|192842.4|192717.4|192842.4|192717.4|192842.1|192717.1|3
1723083340000|2024-08-08 02:15:40|192840|192715|192776.2|192651.2|192849.4|192724.4|192772.9|192647.9|20
1723083350000|2024-08-08 02:15:50|192777.4|192652.4|192778.8|192653.8|192783.9|192658.9|192774.9|192649.9|12
1723083360000|2024-08-08 02:16:00|192777|192652|192779.3|192654.3|192779.3|192654.3|192776.6|192651.6|4
1723083370000|2024-08-08 02:16:10|192777|192652|192777.3|192652.3|192779.3|192654.3|192774.9|192649.9|6
1723083380000|2024-08-08 02:16:20|192779.3|192654.3|192820.3|192695.3|192825.8|192700.8|192779.3|192654.3|19
1723083390000|2024-08-08 02:16:30|192820.8|192695.8|192834.8|192709.8|192835.8|192710.8|192820.8|192695.8|9
1723083400000|2024-08-08 02:16:40|192831|192706|192826.1|192701.1|192833.2|192708.2|192824.3|192699.3|9
1723083410000|2024-08-08 02:16:50|192826.8|192701.8|192877.8|192752.8|192878.8|192753.8|192826.8|192701.8|20
1723083420000|2024-08-08 02:17:00|192878.8|192753.8|192874.2|192749.2|192878.8|192753.8|192873.6|192748.6|16
1723083430000|2024-08-08 02:17:10|192873.9|192748.9|192876|192751|192877.9|192752.9|192873.7|192748.7|8
1723083450000|2024-08-08 02:17:30|192874.8|192749.8|192848.9|192723.9|192878|192753|192843.6|192718.6|14
1723083460000|2024-08-08 02:17:40|192848.7|192723.7|192851.5|192726.5|192852.5|192727.5|192846.5|192721.5|17
1723083470000|2024-08-08 02:17:50|192853.7|192728.7|192901.2|192776.2|192912|192787|192853.7|192728.7|13
1723083480000|2024-08-08 02:18:00|192902.3|192777.3|192872.5|192747.5|192905.8|192780.8|192871.3|192746.3|15
1723083490000|2024-08-08 02:18:10|192872.2|192747.2|192877|192752|192880.3|192755.3|192872.2|192747.2|7
1723083500000|2024-08-08 02:18:20|192876.1|192751.1|192875.5|192750.5|192876.1|192751.1|192874.7|192749.7|4
1723083510000|2024-08-08 02:18:30|192876|192751|192875.2|192750.2|192876|192751|192875.2|192750.2|2
1723083520000|2024-08-08 02:18:40|192874.7|192749.7|192873.5|192748.5|192874.7|192749.7|192872.5|192747.5|5
1723083530000|2024-08-08 02:18:50|192872.7|192747.7|192810.5|192685.5|192872.7|192747.7|192808.4|192683.4|12
1723083540000|2024-08-08 02:19:00|192811.2|192686.2|192835.9|192710.9|192842.4|192717.4|192811.2|192686.2|11
1723083550000|2024-08-08 02:19:10|192835.6|192710.6|192837.2|192712.2|192841.8|192716.8|192833.5|192708.5|8
1723083560000|2024-08-08 02:19:20|192838.3|192713.3|192832.5|192707.5|192841.7|192716.7|192832.5|192707.5|17
1723083570000|2024-08-08 02:19:30|192833.1|192708.1|192835.5|192710.5|192835.5|192710.5|192833.1|192708.1|2
1723083580000|2024-08-08 02:19:40|192833.4|192708.4|192833.1|192708.1|192833.5|192708.5|192831.3|192706.3|5
1723083590000|2024-08-08 02:19:50|192834.2|192709.2|192863.8|192738.8|192868.9|192743.9|192834.2|192709.2|11
1723083600000|2024-08-08 02:20:00|192864.4|192739.4|192864|192739|192868.1|192743.1|192860.2|192735.2|8
1723083610000|2024-08-08 02:20:10|192865.3|192740.3|192856.6|192731.6|192870.1|192745.1|192856.6|192731.6|10
1723083620000|2024-08-08 02:20:20|192857.9|192732.9|192834.2|192709.2|192859.3|192734.3|192825.9|192700.9|16
1723083630000|2024-08-08 02:20:30|192834.9|192709.9|192829.8|192704.8|192836.4|192711.4|192829.8|192704.8|6
1723083640000|2024-08-08 02:20:40|192831.3|192706.3|192802.7|192677.7|192831.3|192706.3|192800.4|192675.4|3
1723083650000|2024-08-08 02:20:50|192803.6|192678.6|192786.3|192661.3|192803.6|192678.6|192786.3|192661.3|7
1723083660000|2024-08-08 02:21:00|192785.3|192660.3|192751|192626|192785.3|192660.3|192747.7|192622.7|15
1723083670000|2024-08-08 02:21:10|192750.4|192625.4|192757.5|192632.5|192757.5|192632.5|192750.4|192625.4|6
1723083680000|2024-08-08 02:21:20|192758.9|192633.9|192756.6|192631.6|192758.9|192633.9|192756.6|192631.6|3
1723083690000|2024-08-08 02:21:30|192756.9|192631.9|192789.5|192664.5|192792.8|192667.8|192756.9|192631.9|8
1723083700000|2024-08-08 02:21:40|192789.9|192664.9|192788.5|192663.5|192789.9|192664.9|192787.4|192662.4|9
1723083710000|2024-08-08 02:21:50|192788.2|192663.2|192788.2|192663.2|192788.2|192663.2|192788.2|192663.2|1
1723083720000|2024-08-08 02:22:00|192793.1|192668.1|192681.4|192556.4|192793.1|192668.1|192681.4|192556.4|5
1723083730000|2024-08-08 02:22:10|192681.5|192556.5|192675.4|192550.4|192681.5|192556.5|192673.9|192548.9|5
1723083750000|2024-08-08 02:22:30|192678.2|192553.2|192639.6|192514.6|192678.2|192553.2|192639.6|192514.6|3
1723083760000|2024-08-08 02:22:40|192637.9|192512.9|192640.7|192515.7|192644.1|192519.1|192637.9|192512.9|6
1723083770000|2024-08-08 02:22:50|192641.8|192516.8|192640.3|192515.3|192653.9|192528.9|192640.3|192515.3|7
1723083780000|2024-08-08 02:23:00|192641.4|192516.4|192709.7|192576.8|192716.3|192581.2|192641.4|192516.4|16
1723083790000|2024-08-08 02:23:10|192717.6|192580.6|192677.9|192547.2|192717.6|192580.6|192677.9|192547.2|7
1723083810000|2024-08-08 02:23:30|192686.3|192551.4|192715.1|192576.7|192716.8|192576.7|192686.3|192551.4|4
1723083820000|2024-08-08 02:23:40|192710.3|192570.3|192695.1|192570|192710.3|192585.2|192695.1|192570|4
1723083830000|2024-08-08 02:23:50|192723|192586.6|192717.2|192581.8|192723|192586.6|192717.2|192579.2|6
1723083840000|2024-08-08 02:24:00|192717.3|192582.1|192717.3|192582.1|192717.3|192582.1|192717.3|192582.1|1
1723083850000|2024-08-08 02:24:10|192717.1|192581.3|192678.3|192539.5|192717.1|192589.9|192678.3|192539.5|8
1723083860000|2024-08-08 02:24:20|192678|192548.3|192665.6|192533.8|192678|192548.3|192646.9|192511.7|7
1723083870000|2024-08-08 02:24:30|192666.2|192533.9|192665.7|192534.5|192666.2|192535.3|192665.7|192533.9|3
1723083880000|2024-08-08 02:24:40|192668.3|192537.6|192668.3|192537.6|192668.3|192537.6|192668.3|192537.6|1
1723083890000|2024-08-08 02:24:50|192671.3|192539|192719.9|192570.3|192719.9|192570.3|192671.3|192532|6
1723083900000|2024-08-08 02:25:00|192722.6|192567.3|192717.4|192568.1|192722.6|192570.8|192717.4|192567.1|6
1723083910000|2024-08-08 02:25:10|192717.6|192568.8|192686.5|192538.2|192717.6|192568.8|192682.8|192534.6|5
1723083930000|2024-08-08 02:25:30|192687.1|192539.2|192687.1|192539.2|192687.1|192539.2|192687.1|192539.2|1
1723083940000|2024-08-08 02:25:40|192677.8|192538.9|192677.8|192538.9|192677.8|192538.9|192677.8|192538.9|1
1723083950000|2024-08-08 02:25:50|192687.1|192539.2|192687.1|192539.2|192687.1|192539.2|192687.1|192539.2|1
1723083960000|2024-08-08 02:26:00|192678.5|192538.4|192684.3|192541.5|192718.3|192575.7|192678.5|192536.1|9
1723083970000|2024-08-08 02:26:10|192684.4|192541.6|192684.4|192541.6|192684.4|192541.6|192684.4|192541.6|1
1723083990000|2024-08-08 02:26:30|192692.9|192543.6|192719|192579.3|192719.9|192581.2|192692.9|192543.6|4
1723084010000|2024-08-08 02:26:50||192581.1||192581.1||192581.1||192581.1|1
1723084020000|2024-08-08 02:27:00|192711.1|192574.4|192711.1|192574.4|192711.1|192574.4|192711.1|192574.4|1
1723084030000|2024-08-08 02:27:10|192718.3|192570.9|192757.3|192620.2|192757.5|192620.2|192718.3|192570.9|4
1723084040000|2024-08-08 02:27:20|192754.9|192618.4|192747.8|192612.8|192754.9|192618.4|192746.6|192611.1|5
1723084050000|2024-08-08 02:27:30|192749.8|192615|192755.2|192618.8|192755.2|192618.8|192749.8|192615|4
1723084060000|2024-08-08 02:27:40|192758.2|192619.2|192709|192578.4|192758.2|192620|192709|192578.4|8
1723084070000|2024-08-08 02:27:50|192709.7|192578.6|192725.5|192600.5|192725.5|192600.5|192709.7|192578.6|5
1723084090000|2024-08-08 02:28:10|192726.6|192601.6|192796|192665.8|192796|192665.8|192726.6|192601.6|5
1723084100000|2024-08-08 02:28:20|192796.1|192664.5|192796.8|192667.1|192796.8|192667.1|192796.1|192664.5|4
1723084110000|2024-08-08 02:28:30|192799|192672.5|192826.5|192696.7|192832|192702.9|192799|192672.5|8
1723084120000|2024-08-08 02:28:40||192697.5||192697.5||192697.5||192697.5|1
1723084130000|2024-08-08 02:28:50|192826.4|192697.6|192826.6|192697.9|192826.6|192697.9|192826.4|192697|6
1723084140000|2024-08-08 02:29:00|192826.4|192697.1|192811.5|192686.5|192826.6|192698|192810.3|192685.3|11
1723084150000|2024-08-08 02:29:10|192810.4|192685.4|192817.1|192692.1|192817.1|192692.1|192810.4|192685.4|5
1723084160000|2024-08-08 02:29:20|192815.9|192690.9|192828.4|192702.8|192828.4|192702.8|192810.1|192685.1|8
1723084170000|2024-08-08 02:29:30|192830.4|192704.8|192830.6|192704.6|192830.6|192704.8|192830.4|192704.6|2
1723084190000|2024-08-08 02:29:50|192830.5|192704.2|192824.8|192693.9|192830.5|192704.2|192824.8|192693.9|3
1723084200000|2024-08-08 02:30:00|192827.2|192702.2|192828.2|192703.2|192829|192704|192818.1|192693.1|11
1723084210000|2024-08-08 02:30:10|192827.7|192702.7|192829|192704|192879.8|192754.8|192827.7|192702.7|14
1723084220000|2024-08-08 02:30:20|192830|192705|192829|192704|192830|192705|192829|192704|2
1723084240000|2024-08-08 02:30:40|192828.9|192703.9|192872.6|192747.6|192872.6|192747.6|192828.9|192703.9|8
1723084250000|2024-08-08 02:30:50|192877.5|192752.5|192861.5|192736.5|192877.6|192752.6|192861.5|192736.5|14
1723084260000|2024-08-08 02:31:00|192862.6|192737.6|192865.9|192740.9|192866.9|192741.9|192862.6|192737.6|5
1723084270000|2024-08-08 02:31:10|192865.4|192740.4|192864.4|192739.4|192865.4|192740.4|192864.3|192739.3|6
1723084280000|2024-08-08 02:31:20|192864.9|192739.9|192857|192732|192865.4|192740.4|192855.2|192730.2|11
1723084290000|2024-08-08 02:31:30|192857.1|192732.1|192859.4|192734.4|192859.4|192734.4|192857.1|192732.1|4
1723084300000|2024-08-08 02:31:40|192858.7|192733.7|192858.7|192733.7|192858.7|192733.7|192858.7|192733.7|1
1723084310000|2024-08-08 02:31:50|192858.3|192733.3|192865|192740|192868.8|192743.8|192827|192702|10
1723084330000|2024-08-08 02:32:10|192863.9|192738.9|192837.9|192712.9|192863.9|192738.9|192836.1|192711.1|4
1723084340000|2024-08-08 02:32:20|192837.2|192712.2|192837.2|192712.2|192838|192713|192837.2|192712.2|3
1723084350000|2024-08-08 02:32:30|192836.3|192711.3|192838.9|192713.9|192838.9|192713.9|192832.6|192707.6|6
1723084360000|2024-08-08 02:32:40|192838|192713|192846.9|192721.9|192846.9|192721.9|192834.1|192709.1|7
1723084370000|2024-08-08 02:32:50|192844.2|192719.2|192835.5|192710.5|192846.9|192721.9|192833.2|192708.2|7
1723084380000|2024-08-08 02:33:00|192834.7|192709.7|192824.4|192699.4|192834.7|192709.7|192821.3|192696.3|4
1723084390000|2024-08-08 02:33:10|192825|192700|192826.5|192701.5|192826.5|192701.5|192824.2|192699.2|7
1723084400000|2024-08-08 02:33:20|192827.5|192702.5|192828.2|192703.2|192830.6|192705.6|192827.5|192702.5|7
1723084410000|2024-08-08 02:33:30|192829.4|192704.4|192859.4|192734.4|192862.7|192737.7|192828.1|192703.1|12
1723084420000|2024-08-08 02:33:40|192859|192734|192859.4|192734.4|192861.6|192736.6|192859|192734|9
1723084430000|2024-08-08 02:33:50|192859.9|192734.9|192859.5|192734.5|192860.1|192735.1|192859.2|192734.2|9
1723084440000|2024-08-08 02:34:00|192858.1|192733.1|192830.3|192705.3|192858.1|192733.1|192826.7|192701.7|11
1723084450000|2024-08-08 02:34:10|192831.8|192706.8|192863.6|192738.6|192867.3|192742.3|192831.8|192706.8|6
1723084460000|2024-08-08 02:34:20|192865.1|192740.1|192897.7|192772.7|192901.7|192776.7|192865.1|192740.1|7
1723084470000|2024-08-08 02:34:30|192898.1|192773.1|192936.8|192811.8|192940.5|192815.5|192898.1|192773.1|5
1723084480000|2024-08-08 02:34:40|192937|192812|192947.3|192822.3|192958.9|192833.9|192937|192812|6
1723084490000|2024-08-08 02:34:50|192956.1|192831.1|192981.1|192856.1|192981.3|192856.3|192945.1|192820.1|10
1723084500000|2024-08-08 02:35:00|192983.2|192858.2|192981.1|192856.1|192983.4|192858.4|192980.8|192855.8|6
1723084510000|2024-08-08 02:35:10|192980.4|192855.4|192949.7|192824.7|192980.4|192855.4|192948.6|192823.6|5
1723084520000|2024-08-08 02:35:20|192948.8|192823.8|192949.3|192824.3|192949.8|192824.8|192948.5|192823.5|12
1723084530000|2024-08-08 02:35:30|192948.5|192823.5|192943.4|192818.4|192953.1|192828.1|192943.4|192818.4|9
1723084550000|2024-08-08 02:35:50|192942.9|192817.9|192941|192816|192942.9|192817.9|192941|192816|2
1723084560000|2024-08-08 02:36:00|192940|192815|192916.6|192791.6|192940|192815|192848.3|192723.3|17
1723084570000|2024-08-08 02:36:10|192915.4|192790.4|192913.1|192788.1|192915.4|192790.4|192913.1|192788.1|2
1723084590000|2024-08-08 02:36:30|192913|192788|192910.8|192785.8|192913|192788|192892.5|192767.5|10
1723084600000|2024-08-08 02:36:40|192909.7|192784.7|192842.8|192717.8|192909.7|192784.7|192841.9|192716.9|6
1723084610000|2024-08-08 02:36:50|192841.6|192716.6|192842.2|192717.2|192842.2|192717.2|192841.3|192716.3|3
1723084620000|2024-08-08 02:37:00|192842.1|192717.1|192845|192720|192845|192720|192842.1|192717.1|3
1723084630000|2024-08-08 02:37:10|192844.2|192719.2|192842.4|192717.4|192844.2|192719.2|192842.4|192717.4|2
1723084640000|2024-08-08 02:37:20|192838|192713|192833.6|192708.6|192838|192713|192833.6|192708.6|2
1723084650000|2024-08-08 02:37:30|192833.5|192708.5|192833.5|192708.5|192833.5|192708.5|192833.5|192708.5|1
1723084660000|2024-08-08 02:37:40|192836.2|192700.7|192853.4|192728.4|192853.4|192728.4|192824.4|192699.4|5
1723084670000|2024-08-08 02:37:50|192853.7|192728.7|192833.3|192708.3|192853.7|192728.7|192832.3|192707.3|4
1723084680000|2024-08-08 02:38:00|192834.1|192709.1|192844.1|192719.1|192844.1|192719.1|192834|192709|18
1723084690000|2024-08-08 02:38:10|192840.3|192715.3|192870.8|192745.8|192875.8|192750.8|192840.3|192715.3|13
1723084700000|2024-08-08 02:38:20|192869.6|192744.6|192873.3|192748.3|192881.1|192756.1|192869.6|192744.6|10
1723084710000|2024-08-08 02:38:30|192872.3|192747.3|192873.3|192748.3|192873.6|192748.6|192872.3|192747.3|4
1723084720000|2024-08-08 02:38:40|192873.2|192748.2|192873.2|192748.2|192873.2|192748.2|192873.2|192748.2|1
1723084730000|2024-08-08 02:38:50|192873.8|192748.8|192875.3|192750.3|192877|192752|192873.6|192748.6|7
1723084740000|2024-08-08 02:39:00|192874.7|192749.7|192874.2|192749.2|192879.4|192754.4|192874.2|192749.2|7
1723084770000|2024-08-08 02:39:30|192864.3|192739.3|192864.3|192739.3|192864.3|192739.3|192864.3|192739.3|1
1723084780000|2024-08-08 02:39:40|192863.6|192738.6|192863.6|192738.6|192863.6|192738.6|192863.6|192738.6|1
1723084790000|2024-08-08 02:39:50|192863.5|192738.5|192866.6|192741.6|192866.6|192741.6|192863.5|192738.5|2
1723084800000|2024-08-08 02:40:00|192854|192729|192868.1|192743.1|192869|192744|192854|192729|4
1723084810000|2024-08-08 02:40:10|192864.7|192739.7|192826.4|192701.4|192864.7|192739.7|192826.4|192701.4|11
1723084820000|2024-08-08 02:40:20|192827.8|192702.8|192715.6|192590.6|192827.8|192702.8|192707.6|192582.6|24
1723084830000|2024-08-08 02:40:30|192714.1|192589.1|192715.7|192590.1|192716.6|192591.6|192714.1|192589.1|6
1723084840000|2024-08-08 02:40:40|192716.6|192591.6|192748.7|192623.7|192748.7|192623.7|192716.1|192590.8|6
1723084850000|2024-08-08 02:40:50|192748.6|192623.6|192748.6|192623.6|192748.6|192623.6|192748.6|192623.6|1
1723084860000|2024-08-08 02:41:00|192748.4|192623.4|192754.6|192629.6|192761.3|192636.3|192748.4|192623.4|9
1723084870000|2024-08-08 02:41:10|192753.9|192628.9|192753.9|192628.9|192753.9|192628.9|192753.9|192628.9|1
1723084880000|2024-08-08 02:41:20|192753.6|192628.6|192795.8|192670.8|192798.9|192673.9|192753.6|192628.6|10
1723084890000|2024-08-08 02:41:30|192792.7|192667.7|192792.8|192667.8|192794.2|192669.2|192791.9|192666.9|7
1723084900000|2024-08-08 02:41:40|192791.6|192666.6|192790.2|192665.2|192791.6|192666.6|192778.6|192653.6|17
1723084910000|2024-08-08 02:41:50|192791.2|192666.2|192796.5|192671.5|192797.5|192672.5|192791.2|192666.2|4
1723084920000|2024-08-08 02:42:00|192796.6|192671.6|192797.7|192672.7|192797.7|192672.7|192796.6|192671.6|2
1723084930000|2024-08-08 02:42:10|192795.6|192670.6|192791.5|192666.5|192795.7|192670.7|192790.7|192665.7|8
1723084940000|2024-08-08 02:42:20|192790.3|192665.3|192789.4|192664.4|192790.3|192665.3|192788.8|192663.8|3
1723084950000|2024-08-08 02:42:30|192790.4|192665.4|192790.4|192665.4|192790.4|192665.4|192790.4|192665.4|1
1723084960000|2024-08-08 02:42:40|192790.8|192665.8|192807.2|192682.2|192807.2|192682.2|192790.8|192665.8|8
1723084970000|2024-08-08 02:42:50|192810.1|192685.1|192761.7|192636.7|192829.1|192704.1|192752.3|192627.3|16
1723084980000|2024-08-08 02:43:00|192761.9|192636.9|192770.4|192645.4|192772.9|192647.9|192761.9|192636.9|8
1723084990000|2024-08-08 02:43:10|192770.1|192645.1|192767.9|192642.9|192770.1|192645.1|192765.7|192640.7|12
1723085000000|2024-08-08 02:43:20|192767.3|192642.3|192793.1|192668.1|192799|192674|192767.3|192642.3|14
1723085010000|2024-08-08 02:43:30|192792.6|192667.6|192781.3|192656.3|192792.6|192667.6|192781.3|192656.3|16
1723085020000|2024-08-08 02:43:40|192781.8|192656.8|192781.8|192656.8|192781.9|192656.9|192781.3|192656.3|9
1723085030000|2024-08-08 02:43:50|192782.4|192657.4|192775.1|192650.1|192782.4|192657.4|192774.3|192649.3|6
1723085040000|2024-08-08 02:44:00|192777.4|192652.4|192784.6|192659.6|192784.6|192659.6|192773.6|192648.6|16
1723085050000|2024-08-08 02:44:10|192784.1|192659.1|192780.7|192655.7|192786.4|192661.4|192778.9|192653.9|15
1723085060000|2024-08-08 02:44:20|192780.9|192655.9|192780.9|192655.9|192780.9|192655.9|192780.9|192655.9|1
1723085080000|2024-08-08 02:44:40|192776|192651|192768.6|192643.6|192776|192651|192768.6|192643.6|2
1723085090000|2024-08-08 02:44:50|192771.5|192646.5|192801.9|192676.9|192802|192677|192771.5|192646.5|13
1723085100000|2024-08-08 02:45:00|192807.9|192682.9|192788.9|192663.9|192807.9|192682.9|192785.3|192660.3|10
1723085110000|2024-08-08 02:45:10|192790.2|192665.2|192809.9|192684.9|192816.8|192691.8|192785.5|192660.5|17
1723085120000|2024-08-08 02:45:20|192809.4|192684.4|192820.8|192695.8|192829.8|192704.8|192809.4|192684.4|16
1723085130000|2024-08-08 02:45:30|192821.5|192696.5|192824.9|192699.9|192827.5|192702.5|192820.4|192695.4|19
1723085140000|2024-08-08 02:45:40|192827.2|192702.2|192826.8|192701.8|192830.4|192705.4|192824.5|192699.5|11
1723085150000|2024-08-08 02:45:50|192828.7|192703.7|192827|192702|192830.3|192705.3|192825.3|192700.3|10
1723085160000|2024-08-08 02:46:00|192828.9|192703.9|192828.9|192703.9|192830.3|192705.3|192825.3|192700.3|9
1723085170000|2024-08-08 02:46:10|192829.1|192704.1|192820.5|192695.5|192829.1|192704.1|192818.5|192693.5|9
1723085180000|2024-08-08 02:46:20|192819.8|192694.8|192826|192701|192826|192701|192819.8|192694.8|9
1723085190000|2024-08-08 02:46:30|192828.4|192703.4|192829.6|192704.6|192831|192706|192826.4|192701.4|17
1723085200000|2024-08-08 02:46:40|192826.8|192701.8|192828|192703|192830.4|192705.4|192826.6|192701.6|11
1723085210000|2024-08-08 02:46:50|192824.2|192699.2|192821.8|192696.8|192827.2|192702.2|192819.3|192694.3|10
1723085220000|2024-08-08 02:47:00|192825.2|192700.2|192836.3|192711.3|192847.7|192722.7|192825.2|192700.2|12
1723085230000|2024-08-08 02:47:10|192836.8|192711.8|192870.1|192745.1|192873.7|192748.7|192836.3|192711.3|13
1723085240000|2024-08-08 02:47:20|192869.9|192744.9|192901.6|192776.6|192901.6|192776.6|192869.9|192744.9|15
1723085250000|2024-08-08 02:47:30|192899.6|192774.6|192899.5|192774.5|192899.9|192774.9|192899.2|192774.2|4
1723085260000|2024-08-08 02:47:40|192899.1|192774.1|192898.7|192773.7|192899.8|192774.8|192898.7|192773.7|4
1723085270000|2024-08-08 02:47:50|192900.1|192775.1|192899.3|192774.3|192900.1|192775.1|192899.3|192774.3|2
1723085280000|2024-08-08 02:48:00|192899.1|192774.1|192861.3|192736.3|192899.1|192774.1|192857.7|192732.7|7
1723085290000|2024-08-08 02:48:10|192860.5|192735.5|192872.6|192747.6|192872.6|192747.6|192859.1|192734.1|4
1723085300000|2024-08-08 02:48:20|192872.7|192747.7|192872.7|192747.7|192872.7|192747.7|192872.7|192747.7|1
1723085310000|2024-08-08 02:48:30|192873.3|192748.3|192872.5|192747.5|192873.3|192748.3|192872.5|192747.5|2
1723085320000|2024-08-08 02:48:40|192872.3|192747.3|192869.7|192744.7|192872.3|192747.3|192869.7|192744.7|2
1723085330000|2024-08-08 02:48:50|192867.5|192742.5|192837.7|192712.7|192870.1|192745.1|192837.7|192712.7|12
1723085340000|2024-08-08 02:49:00|192838.2|192713.2|192836.7|192711.7|192838.7|192713.7|192836.7|192711.7|14
1723085350000|2024-08-08 02:49:10|192836.4|192711.4|192838.9|192713.9|192838.9|192713.9|192836.4|192711.4|3
1723085360000|2024-08-08 02:49:20|192839.5|192714.5|192873.5|192748.5|192873.6|192748.6|192839.5|192714.5|5
1723085370000|2024-08-08 02:49:30|192873.3|192748.3|192873.3|192748.3|192873.3|192748.3|192873.3|192748.3|1
1723085390000|2024-08-08 02:49:50|192871.9|192746.9|192869.1|192744.1|192871.9|192746.9|192869.1|192744.1|3
1723085400000|2024-08-08 02:50:00|192868.8|192743.8|192868.8|192743.8|192868.8|192743.8|192868.8|192743.8|1
1723085410000|2024-08-08 02:50:10|192868.9|192743.9|192868.7|192743.7|192869.7|192744.7|192868.7|192743.7|3
1723085420000|2024-08-08 02:50:20|192870.7|192745.7|192837.3|192712.3|192871.7|192746.7|192837.3|192712.3|5
1723085430000|2024-08-08 02:50:30|192835.1|192710.1|192795.1|192670.1|192835.1|192710.1|192795.1|192670.1|4
1723085440000|2024-08-08 02:50:40|192793.5|192668.5|192792.5|192667.5|192793.5|192668.5|192770.7|192645.7|6
1723085450000|2024-08-08 02:50:50|192791.8|192666.8|192787.8|192662.8|192791.8|192666.8|192787.8|192662.8|3
1723085460000|2024-08-08 02:51:00|192788.8|192663.8|192788.8|192663.8|192788.8|192663.8|192788.8|192663.8|1
1723085470000|2024-08-08 02:51:10|192792.3|192667.3|192736|192611|192794.6|192669.6|192736|192611|14
1723085480000|2024-08-08 02:51:20|192739.7|192614.7|192762.8|192637.8|192767.6|192642.6|192739.3|192614.3|16
1723085490000|2024-08-08 02:51:30|192762.2|192637.2|192759.6|192634.6|192762.8|192637.8|192759.6|192634.6|5
1723085500000|2024-08-08 02:51:40|192759.8|192634.8|192759|192634|192762.2|192637.2|192759|192634|6
1723085510000|2024-08-08 02:51:50|192759.3|192634.3|192761.2|192636.2|192763.2|192638.2|192758.7|192633.7|10
1723085520000|2024-08-08 02:52:00|192760.9|192635.9|192762.9|192637.9|192762.9|192637.9|192760.6|192635.6|13
1723085530000|2024-08-08 02:52:10|192763.5|192638.5|192763.5|192638.5|192763.5|192638.5|192763.5|192638.5|1
1723085540000|2024-08-08 02:52:20|192762.9|192637.9|192759.9|192634.9|192762.9|192637.9|192758.6|192633.6|11
1723085550000|2024-08-08 02:52:30|192760.2|192635.2|192762.1|192637.1|192762.2|192637.2|192760.2|192635.2|11
1723085560000|2024-08-08 02:52:40|192763.5|192638.5|192761.5|192636.5|192763.5|192638.5|192761.3|192636.3|8
1723085570000|2024-08-08 02:52:50|192762.2|192637.2|192761.5|192636.5|192762.2|192637.2|192758.5|192633.5|5
1723085580000|2024-08-08 02:53:00|192761|192636|192760.9|192635.9|192761|192636|192758.3|192633.3|4
1723085590000|2024-08-08 02:53:10|192760.4|192635.4|192753.8|192628.8|192761.8|192636.8|192753.8|192628.8|7
1723085600000|2024-08-08 02:53:20|192754.7|192629.7|192755|192630|192756.3|192631.3|192753.9|192628.9|4
1723085610000|2024-08-08 02:53:30|192736.4|192611.4|192755|192630|192755|192630|192736.4|192611.4|2
1723085630000|2024-08-08 02:53:50|192753.5|192628.5|192758.8|192633.8|192758.8|192633.8|192752.6|192627.6|5
1723085640000|2024-08-08 02:54:00|192757.7|192632.7|192758.1|192633.1|192758.1|192633.1|192756.8|192631.8|4
1723085650000|2024-08-08 02:54:10|192759.2|192634.2|192761.1|192636.1|192761.1|192636.1|192759.2|192634.2|2
1723085660000|2024-08-08 02:54:20|192758.8|192633.8|192761.5|192636.5|192761.5|192636.5|192755.6|192630.6|8
1723085670000|2024-08-08 02:54:30|192762.5|192637.5|192757.6|192632.6|192763.5|192638.5|192757.6|192632.6|8
1723085680000|2024-08-08 02:54:40|192760.2|192635.2|192758.2|192633.2|192762.7|192637.7|192758.2|192633.2|6
1723085690000|2024-08-08 02:54:50|192757.7|192632.7|192758.3|192633.3|192758.3|192633.3|192757.7|192632.7|4
1723085700000|2024-08-08 02:55:00|192757.7|192632.7|192751.1|192626.1|192757.7|192632.7|192751.1|192626.1|7
1723085710000|2024-08-08 02:55:10|192751.7|192626.7|192716.4|192591.4|192751.7|192626.7|192716.4|192591.4|4
1723085720000|2024-08-08 02:55:20|192714.2|192589.2|192721.2|192596.2|192721.3|192596.3|192714.2|192589.2|5
1723085730000|2024-08-08 02:55:30|192718.9|192593.9|192716.6|192591.6|192718.9|192593.9|192716.6|192591.6|5
1723085740000|2024-08-08 02:55:40|192715.7|192590.7|192718.3|192593.3|192720.3|192595.3|192715.7|192590.7|5
1723085750000|2024-08-08 02:55:50|192718.1|192593.1|192709.2|192584.2|192718.1|192593.1|192699.3|192574.3|9
1723085760000|2024-08-08 02:56:00|192709.8|192584.8|192709.8|192584.8|192709.8|192584.8|192709.8|192584.8|1
1723085780000|2024-08-08 02:56:20|192710.5|192585.5|192644.5|192519.5|192710.5|192585.5|192642|192517|14
1723085790000|2024-08-08 02:56:30|192646.2|192521.2|192687.3|192562.3|192687.3|192562.3|192644.2|192519.2|7
1723085800000|2024-08-08 02:56:40|192686.7|192561.7|192677.7|192552.7|192686.7|192561.7|192677.7|192552.7|5
1723085810000|2024-08-08 02:56:50|192680|192555|192672.3|192547.3|192680.1|192555.1|192672.3|192547.3|8
1723085820000|2024-08-08 02:57:00|192670|192545|192674|192549|192674|192549|192669|192544|11
1723085830000|2024-08-08 02:57:10|192673.4|192548.4|192673.4|192548.4|192673.4|192548.4|192673.4|192548.4|1
1723085850000|2024-08-08 02:57:30|192674.4|192549.4|192671.2|192546.2|192674.4|192549.4|192670.2|192545.2|7
1723085860000|2024-08-08 02:57:40|192670|192545|192670|192545|192670|192545|192670|192545|1
1723085880000|2024-08-08 02:58:00|192672.3|192547.3|192667.9|192542.9|192672.3|192547.3|192667.9|192542.9|2
1723085890000|2024-08-08 02:58:10|192664.6|192539.6|192666.1|192541.1|192666.1|192541.1|192664.6|192539.6|2
1723085900000|2024-08-08 02:58:20|192671|192546|192671|192546|192671|192546|192671|192546|1
1723085920000|2024-08-08 02:58:40|192666.7|192541.7|192666.7|192541.7|192666.7|192541.7|192666.7|192541.7|1
1723085930000|2024-08-08 02:58:50|192669.5|192544.5|192667.8|192542.8|192671|192546|192666.3|192541.3|8
1723085940000|2024-08-08 02:59:00|192668.4|192543.4|192671.3|192546.3|192672.6|192547.6|192668|192543|7
1723085950000|2024-08-08 02:59:10|192671.4|192546.4|192636.8|192511.8|192671.4|192546.4|192632|192507|11
1723085960000|2024-08-08 02:59:20|192636.9|192511.9|192605.7|192480.7|192636.9|192511.9|192605.7|192480.7|5
1723085970000|2024-08-08 02:59:30|192606.7|192481.7|192610.5|192485.5|192610.5|192485.5|192606.6|192481.6|9
1723085980000|2024-08-08 02:59:40|192609.6|192484.6|192570.6|192445.6|192609.6|192484.6|192567.7|192442.7|10
1723085990000|2024-08-08 02:59:50|192572.5|192447.5|192617.2|192492.2|192617.2|192492.2|192572.3|192447.3|13
1723086000000|2024-08-08 03:00:00|192613.6|192488.6|192646.8|192518.8|192646.8|192518.8|192598.3|192473.3|16
1723086010000|2024-08-08 03:00:10|192649.8|192518.4|192677.7|192551.6|192677.8|192552.8|192634.2|192509.2|11
1723086020000|2024-08-08 03:00:20|192675|192550|192635.7|192510.7|192675|192550|192634.2|192509.2|3
1723086030000|2024-08-08 03:00:30|192640.4|192515.4|192667.2|192542.2|192671.8|192546.8|192640.4|192515.4|4
1723086040000|2024-08-08 03:00:40|192667|192542|192667|192542|192667|192542|192667|192542|1
1723086050000|2024-08-08 03:00:50|192665.1|192540.1|192689.1|192564.1|192689.1|192564.1|192658.2|192533.2|8
1723086060000|2024-08-08 03:01:00|192688|192563|192686.7|192561.7|192688.6|192563.6|192684.2|192559.2|15
1723086070000|2024-08-08 03:01:10|192686.5|192561.5|192682.9|192557.9|192686.5|192561.5|192680.7|192555.7|10
1723086080000|2024-08-08 03:01:20|192679.5|192554.5|192668.7|192543.7|192679.5|192554.5|192666.9|192541.9|5
1723086090000|2024-08-08 03:01:30|192666.6|192541.6|192663.6|192538.6|192666.6|192541.6|192661.8|192536.5|7
1723086100000|2024-08-08 03:01:40|192662.1|192537.1|192662.1|192537.1|192662.1|192537.1|192662.1|192537.1|1
1723086110000|2024-08-08 03:01:50|192663.4|192538.4|192663.4|192538.4|192663.4|192538.4|192663.4|192538.4|1
1723086120000|2024-08-08 03:02:00|192661.8|192530.1|192661.8|192530.1|192661.8|192530.1|192661.8|192530.1|1
1723086130000|2024-08-08 03:02:10|192666.3|192549.1|192713.8|192588.8|192721.6|192596.6|192666.3|192549.1|10
1723086140000|2024-08-08 03:02:20|192715|192590|192714.1|192589.1|192715.1|192590.1|192714.1|192589.1|3
1723086150000|2024-08-08 03:02:30|192702.5|192577.5|192729.6|192604.6|192732.1|192607.1|192702.5|192577.5|13
1723086160000|2024-08-08 03:02:40|192731.5|192606.5|192688.5|192563.5|192737.6|192612.6|192688.5|192563.5|17
1723086170000|2024-08-08 03:02:50|192687.9|192562.9|192664.5|192539.5|192689.4|192564.4|192660.4|192535.4|11
1723086180000|2024-08-08 03:03:00|192664.2|192539.2|192656.8|192531.8|192664.2|192539.2|192652.8|192527.8|6
1723086190000|2024-08-08 03:03:10|192656.9|192531.9|192661.2|192536.2|192661.4|192536.4|192656.9|192531.9|4
1723086200000|2024-08-08 03:03:20|192683.7|192558.7|192682.5|192557.5|192684.9|192559.9|192682.5|192557.5|12
1723086210000|2024-08-08 03:03:30|192682.1|192557.1|192678.7|192553.7|192687.6|192562.6|192678.2|192553.2|20
1723086220000|2024-08-08 03:03:40|192682.2|192557.2|192678|192553|192683.7|192558.7|192678|192553|10
1723086230000|2024-08-08 03:03:50|192675.3|192550.3|192679.7|192554.7|192681.7|192556.7|192675.1|192550.1|7
1723086240000|2024-08-08 03:04:00|192678.3|192553.3|192676.9|192551.9|192678.3|192553.3|192671.9|192546.9|7
1723086250000|2024-08-08 03:04:10|192676|192551|192676.6|192551.6|192677.5|192552.5|192674.9|192549.9|6
1723086260000|2024-08-08 03:04:20|192675.5|192550.5|192672.2|192547.2|192678.6|192553.6|192671.1|192546.1|10
1723086270000|2024-08-08 03:04:30|192673.5|192548.5|192674.6|192549.6|192674.6|192549.6|192671|192546|5
1723086280000|2024-08-08 03:04:40|192677.7|192552.7|192678.2|192553.2|192678.2|192553.2|192671.5|192546.5|10
1723086290000|2024-08-08 03:04:50|192675.3|192550.3|192673.3|192548.3|192675.3|192550.3|192672.6|192547.6|4
1723086300000|2024-08-08 03:05:00|192674.6|192549.6|192683.6|192558.6|192684.5|192559.5|192674.6|192549.6|10
1723086310000|2024-08-08 03:05:10|192681.1|192556.1|192683.4|192558.4|192683.4|192558.4|192677.7|192552.7|12
1723086320000|2024-08-08 03:05:20|192681.9|192556.9|192668.5|192543.5|192681.9|192556.9|192668.5|192543.5|5
1723086330000|2024-08-08 03:05:30|192667.3|192542.3|192668.3|192543.3|192673.3|192548.3|192667.3|192542.3|7
1723086340000|2024-08-08 03:05:40|192670|192545|192670.4|192545.4|192675.1|192550.1|192668.4|192543.4|10
1723086350000|2024-08-08 03:05:50|192671.5|192546.5|192671.3|192546.3|192671.5|192546.5|192671.3|192546.3|2
1723086360000|2024-08-08 03:06:00|192671.8|192546.8|192673.5|192548.5|192673.5|192548.5|192671.8|192546.8|2
1723086370000|2024-08-08 03:06:10|192673.1|192548.1|192668.6|192543.6|192673.1|192548.1|192668.6|192543.6|2
1723086380000|2024-08-08 03:06:20|192670.5|192543.5|192780.4|192655.4|192787.8|192662.8|192670.5|192543.5|13
1723086390000|2024-08-08 03:06:30|192779.9|192654.9|192784.8|192659.8|192784.8|192659.8|192779.9|192654.9|6
1723086400000|2024-08-08 03:06:40|192787.8|192662.8|192789.4|192664.4|192789.7|192664.7|192787.8|192662.8|4
1723086410000|2024-08-08 03:06:50|192789.8|192664.8|192791.7|192666.7|192793.4|192668.4|192789.8|192664.8|11
1723086420000|2024-08-08 03:07:00|192791.8|192666.8|192795.3|192670.3|192796.5|192671.5|192789|192664|9
1723086430000|2024-08-08 03:07:10|192794.5|192669.5|192792.1|192667.1|192794.6|192669.6|192792.1|192667.1|6
1723086440000|2024-08-08 03:07:20|192787.1|192662.1|192715.7|192590.7|192787.2|192662.2|192707.9|192582.9|7
1723086450000|2024-08-08 03:07:30|192716.5|192591.5|192738|192613|192741.3|192616.3|192716.5|192591.5|5
1723086460000|2024-08-08 03:07:40|192736.9|192611.9|192736.3|192611.3|192739.9|192614.9|192736.3|192611.3|8
1723086470000|2024-08-08 03:07:50|192739.6|192614.6|192736.6|192611.6|192740|192615|192736.2|192611.2|6
1723086480000|2024-08-08 03:08:00|192734.8|192609.8|192734.3|192609.3|192734.8|192609.8|192734.3|192609.3|2
1723086490000|2024-08-08 03:08:10|192731.3|192606.3|192721.1|192596.1|192731.3|192606.3|192721|192596|4
1723086500000|2024-08-08 03:08:20|192721.7|192596.7|192655.5|192530.5|192733|192608|192655.5|192530.5|11
1723086510000|2024-08-08 03:08:30|192656.5|192531.5|192660.2|192535.2|192660.2|192535.2|192656.4|192531.4|6
1723086520000|2024-08-08 03:08:40|192661.5|192536.5|192661.2|192536.2|192661.9|192536.9|192661.2|192536.2|3
1723086530000|2024-08-08 03:08:50|192660.8|192535.8|192660.8|192535.8|192660.8|192535.8|192660.8|192535.8|1
1723086540000|2024-08-08 03:09:00|192656.7|192531.7|192656.6|192531.6|192659.2|192534.2|192656.6|192531.6|4
1723086550000|2024-08-08 03:09:10|192653.7|192528.7|192657.7|192532.7|192657.7|192532.7|192653.7|192528.7|4
1723086560000|2024-08-08 03:09:20|192656.8|192531.8|192657.9|192532.9|192657.9|192532.9|192655|192530|4
1723086570000|2024-08-08 03:09:30|192654.8|192529.8|192660.1|192535.1|192660.1|192535.1|192654.8|192529.8|3
1723086580000|2024-08-08 03:09:40|192660.4|192535.4|192660.4|192535.4|192660.4|192535.4|192660.4|192535.4|1
1723086590000|2024-08-08 03:09:50|192665.4|192540.4|192676.7|192551.7|192676.7|192551.7|192660.9|192535.9|4
1723086600000|2024-08-08 03:10:00|192679.4|192554.4|192677|192552|192682.1|192557.1|192676.5|192551.5|6
1723086620000|2024-08-08 03:10:20|192674.7|192549.7|192673.7|192548.7|192675|192550|192670.1|192545.1|8
1723086630000|2024-08-08 03:10:30|192673.3|192548.3|192708.3|192583.3|192710.6|192585.6|192673.3|192548.3|10
1723086640000|2024-08-08 03:10:40|192709.3|192584.3|192709.3|192584.3|192709.3|192584.3|192709.3|192584.3|1
1723086650000|2024-08-08 03:10:50|192708|192583|192699.9|192574.9|192708|192583|192699.9|192574.9|2
1723086660000|2024-08-08 03:11:00|192699.5|192574.5|192696.8|192571.8|192699.8|192574.8|192690.7|192565.7|17
1723086670000|2024-08-08 03:11:10|192698.2|192573.2|192702.1|192577.1|192709.6|192584.6|192698.2|192573.2|6
1723086680000|2024-08-08 03:11:20|192702|192577|192702|192577|192702|192577|192702|192577|1
1723086690000|2024-08-08 03:11:30|192701.7|192576.7|192705.7|192580.7|192705.7|192580.7|192691.5|192566.5|5
1723086700000|2024-08-08 03:11:40|192702.6|192577.6|192701.8|192576.8|192706.2|192581.2|192701.8|192576.8|9
1723086710000|2024-08-08 03:11:50|192701.4|192576.4|192697.1|192572.1|192701.4|192576.4|192683.3|192558.3|11
1723086720000|2024-08-08 03:12:00|192696.6|192571.6|192701.8|192576.8|192705.7|192580.7|192695|192570|12
1723086730000|2024-08-08 03:12:10|192704.5|192579.5|192704.8|192579.8|192704.8|192579.8|192704.5|192579.5|2
1723086740000|2024-08-08 03:12:20|192705|192580|192743.4|192618.4|192744|192619|192705|192580|5
1723086750000|2024-08-08 03:12:30|192743.5|192618.5|192684.3|192559.3|192755.6|192630.6|192684.2|192559.2|9
1723086760000|2024-08-08 03:12:40|192684.5|192559.5|192672.3|192547.3|192686.3|192561.3|192672.3|192547.3|8
1723086780000|2024-08-08 03:13:00|192674.3|192549.3|192666.7|192541.7|192676.3|192551.3|192666.7|192541.7|5
1723086790000|2024-08-08 03:13:10|192660.6|192535.6|192675.9|192550.9|192675.9|192550.9|192660.6|192535.6|10
1723086800000|2024-08-08 03:13:20|192675.8|192550.8|192676.4|192551.4|192676.4|192551.4|192675.8|192550.8|11
1723086810000|2024-08-08 03:13:30|192676.3|192551.3|192676.4|192551.4|192676.4|192551.4|192676|192551|4
1723086820000|2024-08-08 03:13:40|192675.7|192550.7|192676.7|192551.7|192676.7|192551.7|192673.5|192548.5|4
1723086840000|2024-08-08 03:14:00|192675.7|192550.7|192670.3|192545.3|192675.7|192550.7|192669.3|192544.3|3
1723086850000|2024-08-08 03:14:10|192669.5|192544.5|192666.9|192541.9|192669.5|192544.5|192664.2|192539.2|9
1723086860000|2024-08-08 03:14:20|192666.5|192541.5|192665.9|192540.9|192666.5|192541.5|192665.8|192540.8|12
1723086870000|2024-08-08 03:14:30|192666.3|192541.3|192666.8|192541.8|192666.8|192541.8|192665.9|192540.9|8
1723086880000|2024-08-08 03:14:40|192668.7|192543.7|192664.7|192539.7|192669.2|192544.2|192664.7|192539.7|11
1723086890000|2024-08-08 03:14:50|192665.2|192540.2|192671.9|192546.9|192671.9|192546.9|192665.2|192540.2|5
1723086900000|2024-08-08 03:15:00|192669.4|192544.4|192667|192542|192671.4|192546.4|192663|192538|9
1723086910000|2024-08-08 03:15:10|192663.5|192538.5|192674|192549|192674|192549|192663.5|192538.5|6
1723086920000|2024-08-08 03:15:20|192671.5|192546.5|192673.5|192548.5|192673.5|192548.5|192671|192546|4
1723086930000|2024-08-08 03:15:30|192671.5|192546.5|192667.6|192542.6|192671.5|192546.5|192663|192538|9
1723086940000|2024-08-08 03:15:40|192667.9|192542.9|192669.4|192544.4|192670.2|192545.2|192667.9|192542.9|5
1723086950000|2024-08-08 03:15:50|192668.4|192543.4|192667.8|192542.8|192668.4|192543.4|192661.5|192536.5|5
1723086960000|2024-08-08 03:16:00|192665.8|192540.8|192665.6|192540.6|192666|192541|192665.6|192540.6|6
1723086970000|2024-08-08 03:16:10|192665.7|192540.7|192667.8|192542.8|192667.8|192542.8|192665.7|192540.7|2
1723086980000|2024-08-08 03:16:20|192669.9|192544.9|192669.9|192544.9|192669.9|192544.9|192669.9|192544.9|1
1723086990000|2024-08-08 03:16:30|192667.8|192542.8|192667.8|192542.8|192667.8|192542.8|192667.8|192542.8|1
1723087000000|2024-08-08 03:16:40|192667.7|192542.7|192665.3|192540.3|192667.7|192542.7|192665.3|192540.3|3
1723087020000|2024-08-08 03:17:00|192665.8|192540.8|192660.1|192535.1|192665.8|192540.8|192660.1|192535.1|2
1723087030000|2024-08-08 03:17:10|192660.3|192535.3|192699.6|192574.6|192700.4|192575.4|192660.3|192535.3|6
1723087040000|2024-08-08 03:17:20|192699|192574|192696.2|192571.2|192699|192574|192695.6|192570.6|10
1723087050000|2024-08-08 03:17:30|192697.4|192572.4|192697.3|192572.3|192697.6|192572.6|192697.3|192572.3|3
1723087070000|2024-08-08 03:17:50|192696.5|192571.5|192695.1|192570.1|192696.5|192571.5|192692.5|192567.5|7
1723087080000|2024-08-08 03:18:00|192699.7|192574.7|192698.9|192573.9|192699.7|192574.7|192698.9|192573.9|2
1723087090000|2024-08-08 03:18:10|192696.4|192571.4|192695.8|192570.8|192697.3|192572.3|192695.8|192570.8|5
1723087100000|2024-08-08 03:18:20|192694.3|192569.3|192674.6|192549.6|192694.3|192569.3|192673.1|192548.1|11
1723087110000|2024-08-08 03:18:30|192674.7|192549.7|192672.7|192547.7|192674.7|192549.7|192672.7|192547.7|2
1723087120000|2024-08-08 03:18:40|192674.5|192549.5|192675.8|192550.8|192678.7|192553.7|192674.5|192549.5|3
1723087130000|2024-08-08 03:18:50|192675.4|192550.4|192688.1|192563.1|192693.2|192568.2|192675.4|192550.4|10
1723087140000|2024-08-08 03:19:00|192691.3|192566.3|192693.7|192568.7|192698.8|192573.8|192688.5|192563.5|8
1723087150000|2024-08-08 03:19:10|192694.5|192569.5|192703|192578|192703|192578|192694.5|192569.5|5
1723087160000|2024-08-08 03:19:20|192706.1|192581.1|192707.2|192582.2|192709.2|192584.2|192706.1|192581.1|3
1723087170000|2024-08-08 03:19:30|192703.2|192578.2|192689.4|192564.4|192703.2|192578.2|192689.4|192564.4|2
1723087180000|2024-08-08 03:19:40|192690.2|192565.2|192690.2|192565.2|192690.2|192565.2|192690.2|192565.2|1
1723087190000|2024-08-08 03:19:50|192688.7|192563.7|192697.7|192572.7|192697.7|192572.7|192688.7|192563.7|6
1723087200000|2024-08-08 03:20:00|192694.8|192569.8|192705.3|192580.3|192708.3|192583.3|192694.8|192569.8|8
1723087210000|2024-08-08 03:20:10|192703.5|192578.5|192688|192563|192703.5|192578.5|192685.4|192560.4|15
1723087220000|2024-08-08 03:20:20|192686.2|192561.2|192663.9|192538.9|192686.2|192561.2|192662|192537|8
1723087230000|2024-08-08 03:20:30|192664|192539|192664|192539|192664|192539|192664|192539|1
1723087250000|2024-08-08 03:20:50|192663.5|192538.5|192635.4|192510.4|192663.5|192538.5|192631.3|192506.3|5
1723087260000|2024-08-08 03:21:00|192636.6|192511.6|192638.2|192513.2|192638.2|192513.2|192635.7|192510.7|3
1723087270000|2024-08-08 03:21:10|192637|192512|192641.1|192516.1|192641.1|192516.1|192637|192512|2
1723087280000|2024-08-08 03:21:20|192639.3|192514.3|192630.3|192505.3|192639.3|192514.3|192627.5|192502.5|12
1723087290000|2024-08-08 03:21:30|192631.3|192506.3|192636.2|192511.2|192636.3|192511.3|192631.3|192506.3|5
1723087300000|2024-08-08 03:21:40|192636.4|192511.4|192638.4|192513.4|192640.7|192515.7|192636.2|192511.2|7
1723087310000|2024-08-08 03:21:50|192635.9|192510.9|192630.3|192505.3|192635.9|192510.9|192630.3|192505.3|3
1723087320000|2024-08-08 03:22:00|192632|192507|192601.5|192476.5|192633.3|192508.3|192596.9|192471.9|17
1723087330000|2024-08-08 03:22:10|192600.4|192475.4|192602|192477|192602|192477|192600.2|192475.2|5
1723087340000|2024-08-08 03:22:20|192601.5|192476.5|192605.9|192480.9|192605.9|192480.9|192601.5|192476.5|3
1723087350000|2024-08-08 03:22:30|192606.3|192481.3|192639.3|192514.3|192641.7|192516.7|192606.3|192481.3|7
1723087360000|2024-08-08 03:22:40|192637.4|192512.4|192642.7|192517.7|192643|192518|192637.4|192512.4|8
1723087370000|2024-08-08 03:22:50|192642.8|192517.8|192642.9|192517.9|192649.1|192524.1|192639.7|192514.7|8
1723087380000|2024-08-08 03:23:00|192641.9|192516.9|192635.8|192510.8|192641.9|192516.9|192631.2|192506.2|7
1723087390000|2024-08-08 03:23:10|192638|192513|192638|192513|192638|192513|192638|192513|1
1723087400000|2024-08-08 03:23:20|192633.8|192508.8|192544.1|192419.1|192633.8|192508.8|192529.2|192404.2|19
1723087410000|2024-08-08 03:23:30|192538.6|192413.6|192529.1|192404.1|192538.6|192413.6|192516.8|192391.8|9
1723087420000|2024-08-08 03:23:40|192530.5|192405.5|192528.4|192403.4|192533|192408|192526.3|192401.3|10
1723087430000|2024-08-08 03:23:50|192528.3|192403.3|192523.8|192398.8|192528.3|192403.3|192523.7|192398.7|3
1723087440000|2024-08-08 03:24:00|192524.7|192399.7|192532.1|192407.1|192532.1|192407.1|192524.7|192399.7|5
1723087450000|2024-08-08 03:24:10|192526.9|192401.9|192533.5|192408.5|192536.6|192411.6|192526.9|192401.9|10
1723087460000|2024-08-08 03:24:20|192530.8|192405.8|192530.8|192405.8|192530.8|192405.8|192530.8|192405.8|1
1723087470000|2024-08-08 03:24:30|192531.8|192406.8|192532.3|192407.3|192533|192408|192531|192406|4
1723087480000|2024-08-08 03:24:40|192528.8|192403.8|192518.4|192393.4|192528.8|192403.8|192517.6|192392.6|3
1723087490000|2024-08-08 03:24:50|192521.9|192396.9|192519.3|192394.3|192521.9|192396.9|192514.8|192389.8|4
1723087500000|2024-08-08 03:25:00|192516.6|192391.6|192479.9|192354.9|192533.3|192408.3|192476.6|192351.6|11
1723087510000|2024-08-08 03:25:10|192480.8|192355.8|192489|192364|192489|192364|192480.8|192355.8|3
1723087520000|2024-08-08 03:25:20|192491.4|192366.4|192491.4|192366.4|192491.4|192366.4|192491.4|192366.4|1
1723087540000|2024-08-08 03:25:40|192490|192365|192489.4|192364.4|192491.2|192366.2|192487.3|192362.3|5
1723087550000|2024-08-08 03:25:50|192489|192364|192377.1|192252.1|192489.8|192364.8|192377.1|192252.1|15
1723087560000|2024-08-08 03:26:00|192381.9|192256.9|192387.8|192262.8|192388.2|192263.2|192381.9|192256.9|11
1723087580000|2024-08-08 03:26:20|192387.2|192262.2|192390|192265|192392.5|192267.5|192366.9|192241.9|9
1723087590000|2024-08-08 03:26:30|192391.6|192266.6|192393.1|192268.1|192394.9|192269.9|192391.6|192266.6|4
1723087600000|2024-08-08 03:26:40|192395.2|192270.2|192439.1|192314.1|192440.9|192315.9|192395.2|192270.2|4
1723087610000|2024-08-08 03:26:50|192437.9|192312.9|192412.7|192287.7|192438.3|192313.3|192411.7|192286.7|8
1723087620000|2024-08-08 03:27:00|192414.8|192289.8|192413|192288|192419.1|192294.1|192413|192288|7
1723087630000|2024-08-08 03:27:10|192413.8|192288.8|192421.2|192296.2|192422|192297|192413.8|192288.8|12
1723087640000|2024-08-08 03:27:20|192419.5|192294.5|192421.8|192296.8|192422.2|192297.2|192419.5|192294.5|9
1723087650000|2024-08-08 03:27:30|192422.4|192297.4|192462.9|192337.9|192463.9|192338.9|192421.8|192296.8|14
1723087660000|2024-08-08 03:27:40|192462.1|192337.1|192484.6|192359.6|192488.8|192363.8|192459.8|192334.8|12
1723087670000|2024-08-08 03:27:50|192483.4|192358.4|192487.3|192362.3|192487.3|192362.3|192459.1|192334.1|4
1723087680000|2024-08-08 03:28:00|192488.3|192363.3|192486|192361|192492.5|192367.5|192485.4|192360.4|10
1723087690000|2024-08-08 03:28:10|192486.7|192361.7|192489|192364|192489|192364|192483.7|192358.7|13
1723087700000|2024-08-08 03:28:20|192488.5|192363.5|192489.1|192364.1|192489.1|192364.1|192488.5|192363.5|2
1723087710000|2024-08-08 03:28:30|192489.9|192364.9|192491.5|192366.5|192491.8|192366.8|192485.4|192360.4|10
1723087720000|2024-08-08 03:28:40|192491|192366|192493.9|192368.9|192494.7|192369.7|192491|192366|3
1723087740000|2024-08-08 03:29:00|192492.4|192367.4|192492.4|192367.4|192492.4|192367.4|192492.4|192367.4|1
1723087750000|2024-08-08 03:29:10|192483.1|192358.1|192485|192360|192488.5|192363.5|192483.1|192358.1|14
1723087760000|2024-08-08 03:29:20|192488.5|192363.5|192489.5|192364.5|192489.5|192364.5|192488.5|192363.5|5
1723087770000|2024-08-08 03:29:30|192490.2|192365.2|192494.9|192369.9|192495.5|192370.5|192490.2|192365.2|4
1723087780000|2024-08-08 03:29:40|192495.5|192370.5|192489.1|192364.1|192495.5|192370.5|192489.1|192364.1|5
1723087790000|2024-08-08 03:29:50|192491.9|192366.9|192493.4|192368.4|192493.4|192368.4|192491.9|192366.9|4
1723087800000|2024-08-08 03:30:00|192494.2|192369.2|192492.7|192367.7|192496|192371|192486.7|192361.7|5
1723087810000|2024-08-08 03:30:10|192492.8|192367.8|192488.8|192363.8|192492.8|192367.8|192487|192362|9
1723087820000|2024-08-08 03:30:20|192490|192365|192461.6|192336.6|192490.1|192365.1|192461.6|192336.6|6
1723087830000|2024-08-08 03:30:30|192460.6|192335.6|192459.1|192334.1|192461|192336|192457.8|192332.8|7
1723087840000|2024-08-08 03:30:40|192458.4|192333.4|192458.1|192333.1|192460.1|192335.1|192431|192306|10
1723087850000|2024-08-08 03:30:50|192458.5|192333.5|192458.5|192333.5|192458.5|192333.5|192458.5|192333.5|1
1723087860000|2024-08-08 03:31:00|192458.1|192333.1|192455|192330|192458.5|192333.5|192449|192324|14
1723087870000|2024-08-08 03:31:10|192453.7|192328.7|192456.2|192331.2|192456.9|192331.9|192453.1|192328.1|9
1723087880000|2024-08-08 03:31:20|192455.4|192330.4|192455.9|192330.9|192457.6|192332.6|192453|192328|13
1723087890000|2024-08-08 03:31:30|192457.2|192332.2|192491.1|192366.1|192491.1|192366.1|192455.1|192330.1|13
1723087900000|2024-08-08 03:31:40|192490.1|192365.1|192486|192361|192490.1|192365.1|192486|192361|19
1723087910000|2024-08-08 03:31:50|192484.7|192359.7|192454.2|192329.2|192491.2|192366.2|192450.8|192325.8|14
1723087920000|2024-08-08 03:32:00|192452.9|192327.9|192452.7|192327.7|192454.9|192329.9|192450.6|192325.6|8
1723087930000|2024-08-08 03:32:10|192451.9|192326.9|192450|192325|192451.9|192326.9|192450|192325|3
1723087940000|2024-08-08 03:32:20|192450.7|192325.7|192453.4|192328.4|192455.6|192330.6|192449.9|192324.9|10
1723087950000|2024-08-08 03:32:30|192465.5|192340.5|192470.6|192345.6|192474.9|192349.9|192463.2|192338.2|17
1723087960000|2024-08-08 03:32:40|192470|192345|192471.6|192346.6|192472.7|192347.7|192462.9|192337.9|9
1723087970000|2024-08-08 03:32:50|192471.4|192346.4|192470.5|192345.5|192473.6|192348.6|192469.7|192344.7|14
1723087980000|2024-08-08 03:33:00|192471.4|192346.4|192478.9|192353.9|192478.9|192353.9|192471.4|192346.4|10
1723087990000|2024-08-08 03:33:10|192477.9|192352.9|192465.3|192340.3|192479.5|192354.5|192464.1|192339.1|15
1723088000000|2024-08-08 03:33:20|192472.4|192347.4|192463.6|192338.6|192472.4|192347.4|192463.6|192338.6|4
1723088010000|2024-08-08 03:33:30|192463.5|192338.5|192476.5|192351.5|192476.9|192351.9|192463.5|192338.5|7
1723088020000|2024-08-08 03:33:40|192476.9|192351.9|192476.9|192351.9|192476.9|192351.9|192476.9|192351.9|1
1723088030000|2024-08-08 03:33:50|192475.8|192350.8|192522.5|192397.5|192527.2|192402.2|192473.7|192348.7|21
1723088040000|2024-08-08 03:34:00|192524.5|192399.5|192515.8|192390.8|192524.5|192399.5|192511.9|192386.9|20
1723088050000|2024-08-08 03:34:10|192488.6|192363.6|192493.9|192368.9|192493.9|192368.9|192488.6|192363.6|4
1723088080000|2024-08-08 03:34:40|192491.1|192366.1|192461.8|192336.8|192491.1|192366.1|192457.4|192332.4|9
1723088090000|2024-08-08 03:34:50|192462.8|192337.8|192488.4|192363.4|192488.4|192363.4|192462.1|192337.1|5
1723088100000|2024-08-08 03:35:00|192488.3|192363.3|192495.4|192370.4|192495.4|192370.4|192487.5|192362.5|5
1723088110000|2024-08-08 03:35:10|192494.6|192369.6|192493|192368|192494.6|192369.6|192490.3|192365.3|3
1723088120000|2024-08-08 03:35:20|192492.9|192367.9|192519.4|192394.4|192523.2|192398.2|192492.9|192367.9|13
1723088130000|2024-08-08 03:35:30|192520.2|192395.2|192516.5|192391.5|192521|192396|192512.4|192387.4|16
1723088140000|2024-08-08 03:35:40|192515.7|192390.7|192520.3|192395.3|192524.5|192399.5|192514.6|192389.6|25
1723088150000|2024-08-08 03:35:50|192521.1|192396.1|192521.1|192396.1|192530|192405|192520|192395|20
1723088160000|2024-08-08 03:36:00|192525.9|192400.9|192523.9|192398.9|192525.9|192400.9|192523.1|192398.1|7
1723088170000|2024-08-08 03:36:10|192523.7|192398.7|192521|192396|192526.7|192401.7|192519.8|192394.8|13
1723088180000|2024-08-08 03:36:20|192522.1|192397.1|192528.5|192403.5|192532.2|192407.2|192518.6|192393.6|25
1723088190000|2024-08-08 03:36:30|192530.9|192405.9|192521.8|192396.8|192531.7|192406.7|192521.8|192396.8|7
1723088200000|2024-08-08 03:36:40|192523.4|192398.4|192523.3|192398.3|192523.5|192398.5|192522.5|192397.5|4
1723088210000|2024-08-08 03:36:50|192521.6|192396.6|192533.8|192408.8|192539.8|192414.8|192521.6|192396.6|9
1723088220000|2024-08-08 03:37:00|192534.1|192409.1|192539.8|192414.8|192543.3|192418.3|192534.1|192409.1|5
1723088230000|2024-08-08 03:37:10|192538.2|192413.2|192528.6|192403.6|192538.2|192413.2|192528.6|192403.6|3
1723088240000|2024-08-08 03:37:20|192526.5|192401.5|192628.3|192503.3|192629.1|192504.1|192525.6|192400.6|12
1723088250000|2024-08-08 03:37:30|192627.4|192502.4|192614.1|192489.1|192628.7|192503.7|192607.7|192482.7|14
1723088260000|2024-08-08 03:37:40|192613.4|192488.4|192615.7|192490.7|192615.7|192490.7|192613.4|192488.4|9
1723088270000|2024-08-08 03:37:50|192615.1|192490.1|192607.5|192482.5|192626.7|192501.7|192607.5|192482.5|9
1723088280000|2024-08-08 03:38:00|192607.2|192482.2|192606.7|192481.7|192608.8|192483.8|192606.7|192481.7|4
1723088290000|2024-08-08 03:38:10|192603.9|192478.9|192600.8|192475.8|192603.9|192478.9|192577.8|192452.8|12
1723088310000|2024-08-08 03:38:30|192599.2|192474.2|192580.1|192455.1|192599.2|192474.2|192572|192447|20
1723088320000|2024-08-08 03:38:40|192580.9|192455.9|192581|192456|192581|192456|192580.1|192455.1|5
1723088330000|2024-08-08 03:38:50|192580.1|192455.1|192577.5|192452.5|192580.1|192455.1|192572.4|192447.4|25
1723088340000|2024-08-08 03:39:00|192576.6|192451.6|192597.7|192472.7|192601.8|192476.8|192572.5|192447.5|15
1723088350000|2024-08-08 03:39:10|192601.6|192476.6|192593.9|192468.9|192601.6|192476.6|192593.9|192468.9|4
1723088360000|2024-08-08 03:39:20|192592.2|192467.2|192592.4|192467.4|192592.4|192467.4|192592.2|192467.2|2
1723088370000|2024-08-08 03:39:30|192590.1|192465.1|192569.7|192444.7|192591.8|192466.8|192566.7|192441.7|6
1723088380000|2024-08-08 03:39:40|192566.4|192441.4|192572.3|192447.3|192572.3|192447.3|192561.6|192436.6|26
1723088390000|2024-08-08 03:39:50|192568.6|192443.6|192594.7|192469.7|192599.4|192474.4|192568.6|192443.6|12
1723088400000|2024-08-08 03:40:00|192605.1|192480.1|192654.8|192529.8|192655.1|192530.1|192604.5|192479.5|11
1723088410000|2024-08-08 03:40:10|192654|192529|192653.1|192528.1|192654|192529|192647.7|192522.7|8
1723088420000|2024-08-08 03:40:20|192646.1|192521.1|192649.3|192524.3|192649.3|192524.3|192646.1|192521.1|6
1723088430000|2024-08-08 03:40:30|192648.7|192523.7|192641.2|192516.2|192648.7|192523.7|192614.7|192489.7|19
1723088440000|2024-08-08 03:40:40|192641|192516|192652.5|192527.5|192654.7|192529.7|192641|192516|9
1723088450000|2024-08-08 03:40:50|192650.9|192525.9|192652.2|192527.2|192652.2|192527.2|192650.3|192525.3|4
1723088460000|2024-08-08 03:41:00|192651.8|192526.8|192652.1|192527.1|192652.4|192527.4|192649.7|192524.7|9
1723088470000|2024-08-08 03:41:10|192652|192527|192652|192527|192652|192527|192652|192527|1
1723088480000|2024-08-08 03:41:20|192652.4|192527.4|192645.6|192520.6|192652.4|192527.4|192643.8|192518.8|8
1723088490000|2024-08-08 03:41:30|192645.3|192520.3|192612|192487|192645.3|192520.3|192612|192487|4
1723088500000|2024-08-08 03:41:40|192611.3|192486.3|192607.2|192482.2|192611.3|192486.3|192605.9|192480.9|4
1723088510000|2024-08-08 03:41:50|192609.5|192484.5|192611.3|192486.3|192613.1|192488.1|192609.5|192484.5|5
1723088520000|2024-08-08 03:42:00|192611|192486|192607.8|192482.8|192614.8|192489.8|192607.8|192482.8|4
1723088530000|2024-08-08 03:42:10|192612.1|192487.1|192613.2|192488.2|192615.5|192490.5|192610.7|192485.7|7
1723088540000|2024-08-08 03:42:20|192613.1|192488.1|192540.7|192415.7|192613.1|192488.1|192523.9|192398.9|10
1723088550000|2024-08-08 03:42:30|192546.3|192421.3|192538.8|192413.8|192546.3|192421.3|192537.7|192412.7|7
1723088560000|2024-08-08 03:42:40|192538.5|192413.5|192537.6|192412.6|192538.5|192413.5|192531.3|192406.3|9
1723088570000|2024-08-08 03:42:50|192537|192412|192538|192413|192538|192413|192533.2|192408.2|8
1723088580000|2024-08-08 03:43:00|192541.1|192416.1|192539.3|192414.3|192541.9|192416.9|192507.3|192382.3|16
1723088590000|2024-08-08 03:43:10|192539.1|192414.1|192539.1|192414.1|192539.1|192414.1|192539.1|192414.1|1
1723088600000|2024-08-08 03:43:20|192538.9|192413.9|192538.9|192413.9|192538.9|192413.9|192538.9|192413.9|1
1723088610000|2024-08-08 03:43:30|192538.5|192413.5|192535.8|192410.8|192541.4|192416.4|192535.8|192410.8|5
1723088620000|2024-08-08 03:43:40|192535.9|192410.9|192538.3|192413.3|192538.7|192413.7|192535.9|192410.9|5
1723088630000|2024-08-08 03:43:50|192539.1|192414.1|192537.8|192412.8|192539.1|192414.1|192537.5|192412.5|6
1723088640000|2024-08-08 03:44:00|192537.4|192412.4|192539.1|192414.1|192540.6|192415.6|192537.4|192412.4|7
1723088650000|2024-08-08 03:44:10|192542.8|192417.8|192542.4|192417.4|192547.9|192422.9|192540.3|192415.3|7
1723088660000|2024-08-08 03:44:20|192541.6|192416.6|192535.5|192410.5|192541.6|192416.6|192534.4|192409.4|13
1723088670000|2024-08-08 03:44:30|192536.2|192411.2|192534.5|192409.5|192541.9|192416.9|192534.5|192409.5|9
1723088680000|2024-08-08 03:44:40|192525|192400|192525.9|192400.9|192527.7|192402.7|192524.6|192399.6|8
1723088690000|2024-08-08 03:44:50|192524.7|192399.7|192527.7|192402.7|192527.7|192402.7|192523.5|192398.5|7
1723088700000|2024-08-08 03:45:00|192558.3|192433.3|192527.4|192402.4|192558.9|192433.9|192527.4|192402.4|6
1723088710000|2024-08-08 03:45:10|192528.1|192403.1|192527.2|192402.2|192528.3|192403.3|192527.2|192402.2|5
1723088720000|2024-08-08 03:45:20|192524.7|192399.7|192522.2|192397.2|192524.7|192399.7|192522.2|192397.2|2
1723088730000|2024-08-08 03:45:30|192521.8|192396.8|192491.6|192366.6|192521.8|192396.8|192489.9|192364.9|5
1723088740000|2024-08-08 03:45:40|192491.8|192366.8|192490.8|192365.8|192491.8|192366.8|192488.1|192363.1|11
1723088750000|2024-08-08 03:45:50|192488.6|192363.6|192492|192367|192498.3|192373.3|192488.6|192363.6|10
1723088760000|2024-08-08 03:46:00|192494.8|192369.8|192494.1|192369.1|192494.8|192369.8|192493.7|192368.7|5
1723088770000|2024-08-08 03:46:10|192494.6|192369.6|192497.3|192372.3|192497.3|192372.3|192494.6|192369.6|3
1723088780000|2024-08-08 03:46:20|192499.5|192374.5|192497.5|192372.5|192499.5|192374.5|192495.3|192370.3|7
1723088790000|2024-08-08 03:46:30|192495.9|192370.9|192502.7|192377.7|192509.5|192384.5|192491.9|192366.9|17
1723088800000|2024-08-08 03:46:40|192509.8|192384.8|192531.5|192406.5|192567.8|192442.8|192502.9|192377.9|19
1723088810000|2024-08-08 03:46:50|192523.5|192398.5|192515|192390|192538.8|192413.8|192514.4|192389.4|19
1723088820000|2024-08-08 03:47:00|192515.7|192390.7|192524.2|192399.2|192531.5|192406.5|192515.7|192390.7|8
1723088830000|2024-08-08 03:47:10|192522.7|192397.7|192520.5|192395.5|192526|192401|192505.9|192380.9|18
1723088840000|2024-08-08 03:47:20|192520.3|192395.3|192524.7|192399.7|192524.7|192399.7|192518.6|192393.6|12
1723088850000|2024-08-08 03:47:30|192527.6|192402.6|192528.5|192403.5|192528.7|192403.7|192527.6|192402.6|4
1723088860000|2024-08-08 03:47:40|192530.3|192405.3|192534.4|192409.4|192538.1|192413.1|192530.3|192405.3|9
1723088870000|2024-08-08 03:47:50|192534.7|192409.7|192527.8|192402.8|192535.4|192410.4|192527.8|192402.8|9
1723088880000|2024-08-08 03:48:00|192528.1|192403.1|192528.2|192403.2|192529|192404|192528.1|192403.1|3
1723088890000|2024-08-08 03:48:10|192527.9|192402.9|192526.2|192401.2|192527.9|192402.9|192522.4|192397.4|8
1723088900000|2024-08-08 03:48:20|192526.7|192401.7|192526.7|192401.7|192526.7|192401.7|192526.7|192401.7|1
1723088910000|2024-08-08 03:48:30|192526.9|192401.9|192526.9|192401.9|192526.9|192401.9|192526.9|192401.9|1
1723088920000|2024-08-08 03:48:40|192526.5|192401.5|192524.3|192399.3|192526.5|192401.5|192523.3|192398.3|3
1723088930000|2024-08-08 03:48:50|192522.2|192397.2|192526.5|192401.5|192526.5|192401.5|192522.2|192397.2|3
1723088940000|2024-08-08 03:49:00|192527.7|192402.7|192524.4|192399.4|192527.7|192402.7|192522.6|192397.6|6
1723088950000|2024-08-08 03:49:10|192523.2|192398.2|192525.3|192400.3|192525.4|192400.4|192523.1|192398.1|14
1723088960000|2024-08-08 03:49:20|192525.9|192400.9|192525.6|192400.6|192525.9|192400.9|192525.6|192400.6|2
1723088970000|2024-08-08 03:49:30|192526.5|192401.5|192524.7|192399.7|192528.7|192403.7|192524.7|192399.7|4
1723088980000|2024-08-08 03:49:40|192523.3|192398.3|192523.1|192398.1|192524.7|192399.7|192523.1|192398.1|4
1723088990000|2024-08-08 03:49:50|192523.4|192398.4|192523.9|192398.9|192523.9|192398.9|192523.4|192398.4|2
1723089000000|2024-08-08 03:50:00|192525.7|192400.7|192514.9|192389.9|192526.9|192401.9|192514.3|192389.3|7
1723089010000|2024-08-08 03:50:10|192515|192390|192498.2|192373.2|192515|192390|192488.5|192363.5|9
1723089020000|2024-08-08 03:50:20|192497.7|192372.7|192493.3|192368.3|192499.4|192374.4|192493.3|192368.3|6
1723089030000|2024-08-08 03:50:30|192494.8|192369.8|192497.9|192372.9|192517.3|192392.3|192494.8|192369.8|13
1723089040000|2024-08-08 03:50:40|192499.6|192374.6|192510.9|192385.9|192510.9|192385.9|192498.4|192373.4|10
1723089050000|2024-08-08 03:50:50|192510.5|192385.5|192495.1|192370.1|192516.3|192391.3|192495.1|192370.1|10
1723089060000|2024-08-08 03:51:00|192495.7|192370.7|192500.7|192375.7|192502.1|192377.1|192495.2|192370.2|13
1723089070000|2024-08-08 03:51:10|192501|192376|192497.4|192372.4|192501|192376|192496.9|192371.9|10
1723089080000|2024-08-08 03:51:20|192500.1|192375.1|192500.3|192375.3|192502.2|192377.2|192495.5|192370.5|11
1723089090000|2024-08-08 03:51:30|192498.8|192373.8|192530|192405|192530|192405|192498.8|192373.8|9
1723089100000|2024-08-08 03:51:40|192529.8|192404.8|192534.5|192409.5|192534.5|192409.5|192527.9|192402.9|9
1723089110000|2024-08-08 03:51:50|192534.2|192409.2|192533|192408|192534.2|192409.2|192532.7|192407.7|8
1723089120000|2024-08-08 03:52:00|192533.4|192408.4|192543.6|192418.6|192545.1|192420.1|192533.4|192408.4|9
1723089130000|2024-08-08 03:52:10|192543.3|192418.3|192537|192412|192543.3|192418.3|192537|192412|3
1723089140000|2024-08-08 03:52:20|192536.8|192411.8|192544|192419|192544|192419|192536.8|192411.8|3
1723089150000|2024-08-08 03:52:30|192542.4|192417.4|192529.2|192404.2|192542.4|192417.4|192529.2|192404.2|6
1723089160000|2024-08-08 03:52:40|192529.8|192404.8|192532.9|192407.9|192532.9|192407.9|192529.4|192404.4|4
1723089170000|2024-08-08 03:52:50|192533.5|192408.5|192565.5|192440.5|192566.3|192441.3|192533.5|192408.5|8
1723089180000|2024-08-08 03:53:00|192564.2|192439.2|192579.5|192454.5|192579.5|192454.5|192562|192437|9
1723089190000|2024-08-08 03:53:10|192577.2|192452.2|192650.2|192525.2|192659.8|192534.8|192570.7|192445.7|15
1723089200000|2024-08-08 03:53:20|192649.2|192524.2|192611.5|192486.5|192651.6|192526.6|192611.5|192486.5|19
1723089210000|2024-08-08 03:53:30|192611|192486|192614.1|192489.1|192614.1|192489.1|192610.9|192485.9|6
1723089220000|2024-08-08 03:53:40|192610.6|192485.6|192608.1|192483.1|192610.6|192485.6|192608.1|192483.1|2
1723089230000|2024-08-08 03:53:50|192609.1|192484.1|192607|192482|192609.1|192484.1|192607|192482|4
1723089240000|2024-08-08 03:54:00|192606.8|192481.8|192571.4|192446.4|192609.6|192484.6|192571.4|192446.4|13
1723089250000|2024-08-08 03:54:10|192571.8|192446.8|192572.1|192447.1|192572.1|192447.1|192563.5|192438.5|5
1723089260000|2024-08-08 03:54:20|192571.5|192446.5|192571.5|192446.5|192571.5|192446.5|192570.5|192445.5|4
1723089270000|2024-08-08 03:54:30|192570.7|192445.7|192572.3|192447.3|192572.3|192447.3|192569.9|192444.9|4
1723089280000|2024-08-08 03:54:40|192571.7|192446.7|192612.5|192487.5|192613.3|192488.3|192568.5|192443.5|18
1723089290000|2024-08-08 03:54:50|192611.8|192486.8|192611.8|192486.8|192611.8|192486.8|192611.8|192486.8|1
1723089300000|2024-08-08 03:55:00|192610.9|192485.9|192648.2|192523.2|192649.6|192524.6|192608.7|192483.7|14
1723089310000|2024-08-08 03:55:10|192647.3|192522.3|192644.7|192519.7|192647.7|192522.7|192644.7|192519.7|5
1723089320000|2024-08-08 03:55:20|192647.1|192522.1|192648|192523|192649.5|192524.5|192644.2|192519.2|10
1723089330000|2024-08-08 03:55:30|192647.8|192522.8|192647.9|192522.9|192648.3|192523.3|192646.6|192521.6|6
1723089340000|2024-08-08 03:55:40|192648.3|192523.3|192686|192561|192686|192561|192648.3|192523.3|3
1723089350000|2024-08-08 03:55:50|192686.3|192561.3|192714.3|192589.3|192716|192591|192680.7|192555.7|15
1723089360000|2024-08-08 03:56:00|192713.8|192588.8|192776.8|192651.8|192776.8|192651.8|192712.4|192587.4|17
1723089370000|2024-08-08 03:56:10|192773.8|192648.8|192779.6|192654.6|192779.6|192654.6|192751.2|192626.2|15
1723089380000|2024-08-08 03:56:20|192778.2|192653.2|192780.2|192655.2|192780.2|192655.2|192778|192653|5
1723089390000|2024-08-08 03:56:30|192781.5|192656.5|192781.6|192656.6|192788|192663|192781.5|192656.5|12
1723089400000|2024-08-08 03:56:40|192789.2|192664.2|192757.3|192632.3|192794.1|192669.1|192757|192632|12
1723089410000|2024-08-08 03:56:50|192757|192632|192797.9|192672.9|192800.8|192675.8|192754.1|192629.1|18
1723089420000|2024-08-08 03:57:00|192759.8|192634.8|192751.6|192626.6|192759.8|192634.8|192745.9|192620.9|15
1723089430000|2024-08-08 03:57:10|192751.2|192626.2|192762.5|192637.5|192766.9|192641.9|192721.8|192596.8|14
1723089440000|2024-08-08 03:57:20|192761|192636|192783.5|192658.5|192783.5|192658.5|192749.7|192624.7|22
1723089450000|2024-08-08 03:57:30|192782.8|192657.8|192788.7|192663.7|192791.7|192666.7|192779.3|192654.3|9
1723089460000|2024-08-08 03:57:40|192787|192662|192785.6|192660.6|192787|192662|192785.6|192660.6|2
1723089470000|2024-08-08 03:57:50|192785.3|192660.3|192785.3|192660.3|192785.3|192660.3|192785.3|192660.3|1
1723089480000|2024-08-08 03:58:00|192782.8|192657.8|192758.4|192633.4|192782.8|192657.8|192748.7|192623.7|5
1723089490000|2024-08-08 03:58:10|192759.6|192634.6|192755.6|192630.6|192760.8|192635.8|192746.9|192621.9|15
1723089500000|2024-08-08 03:58:20|192756.1|192631.1|192782.5|192657.5|192783.2|192658.2|192754.9|192629.9|12
1723089510000|2024-08-08 03:58:30|192779.9|192654.9|192779.9|192654.9|192779.9|192654.9|192779.9|192654.9|1
1723089520000|2024-08-08 03:58:40|192782.7|192657.7|192811.8|192686.8|192811.8|192686.8|192782.5|192657.5|6
1723089530000|2024-08-08 03:58:50|192812.6|192687.6|192813.4|192688.4|192813.9|192688.9|192812.6|192687.6|4
1723089540000|2024-08-08 03:59:00|192812|192687|192786.7|192661.7|192812|192687|192786.7|192661.7|4
1723089550000|2024-08-08 03:59:10|192787.4|192662.4|192791.2|192666.2|192791.6|192666.6|192787.4|192662.4|6
1723089560000|2024-08-08 03:59:20|192789.3|192664.3|192726.5|192601.5|192789.3|192664.3|192722.7|192597.7|10
1723089570000|2024-08-08 03:59:30|192726.8|192601.8|192726.5|192601.5|192727.9|192602.9|192723.3|192598.3|9
1723089580000|2024-08-08 03:59:40|192725.2|192600.2|192709.6|192584.6|192725.2|192600.2|192709.6|192584.6|10
1723089590000|2024-08-08 03:59:50|192710|192585|192698.2|192573.2|192710.3|192585.3|192698.2|192573.2|8
1723089600000|2024-08-08 04:00:00|192703.5|192578.5|192686.2|192561.2|192703.5|192578.5|192679.9|192554.9|15
1723089610000|2024-08-08 04:00:10|192685.3|192560.3|192714.3|192589.3|192715|192590|192682.8|192557.8|11
1723089620000|2024-08-08 04:00:20|192715.1|192590.1|192680.8|192555.8|192716.6|192591.6|192676.4|192551.4|20
1723089630000|2024-08-08 04:00:30|192680.9|192555.9|192642.4|192517.4|192686.9|192561.9|192641.1|192516.1|18
1723089640000|2024-08-08 04:00:40|192645.6|192520.6|192673.6|192548.6|192673.6|192548.6|192644|192519|12
1723089650000|2024-08-08 04:00:50|192674.9|192549.9|192677.1|192552.1|192678.1|192553.1|192674.9|192549.9|13
1723089660000|2024-08-08 04:01:00|192683.5|192558.5|192753.1|192628.1|192753.5|192628.5|192683.5|192558.5|14
1723089670000|2024-08-08 04:01:10|192750.9|192625.9|192752.8|192627.8|192752.8|192627.8|192750.9|192625.9|5
1723089680000|2024-08-08 04:01:20|192753.2|192628.2|192778.5|192653.5|192778.5|192653.5|192753.2|192628.2|5
1723089690000|2024-08-08 04:01:30|192776.5|192651.5|192776.4|192651.4|192778|192653|192776.4|192651.4|3
1723089700000|2024-08-08 04:01:40|192777.1|192652.1|192755.9|192630.9|192778.7|192653.7|192753.2|192628.2|14
1723089710000|2024-08-08 04:01:50|192757.7|192632.7|192753.5|192628.5|192763.5|192638.5|192753.5|192628.5|13
1723089720000|2024-08-08 04:02:00|192753|192628|192719.6|192594.6|192754.5|192629.5|192711.5|192586.5|20
1723089730000|2024-08-08 04:02:10|192720.8|192595.8|192692.2|192567.2|192720.8|192595.8|192683.7|192558.7|19
1723089740000|2024-08-08 04:02:20|192692.5|192567.5|192719.1|192594.1|192720.3|192595.3|192692.5|192567.5|15
1723089750000|2024-08-08 04:02:30|192718.3|192593.3|192716.7|192591.7|192718.3|192593.3|192713.8|192588.8|11
1723089760000|2024-08-08 04:02:40|192715.9|192590.9|192742.3|192617.3|192742.9|192617.9|192714.3|192589.3|10
1723089770000|2024-08-08 04:02:50|192745|192620|192768.7|192643.7|192768.7|192643.7|192745|192620|15
1723089780000|2024-08-08 04:03:00|192767.3|192642.3|192886.7|192761.7|192888.8|192763.8|192767.3|192642.3|17
1723089790000|2024-08-08 04:03:10|192887.9|192762.9|192905.3|192780.3|192942.4|192817.4|192887.9|192762.9|20
1723089800000|2024-08-08 04:03:20|192906.3|192781.3|192926.8|192801.8|192931.6|192806.6|192906.3|192781.3|12
1723089810000|2024-08-08 04:03:30|192927.6|192802.6|192940.5|192815.5|192940.5|192815.5|192926.3|192801.3|10
1723089820000|2024-08-08 04:03:40|192940|192815|192949.2|192824.2|192949.2|192824.2|192940|192815|7
1723089830000|2024-08-08 04:03:50|192944.8|192819.8|192944.6|192819.6|192947.2|192822.2|192935.4|192810.4|9
1723089840000|2024-08-08 04:04:00|192941.9|192816.9|192920.3|192795.3|192944.5|192819.5|192903.1|192778.1|14
1723089850000|2024-08-08 04:04:10|192967.6|192842.6|192984.9|192859.9|192987.1|192862.1|192967.6|192842.6|9
1723089860000|2024-08-08 04:04:20|192986.2|192861.2|193007|192882|193014.5|192889.5|192986.2|192861.2|14
1723089870000|2024-08-08 04:04:30|193011.6|192886.6|193051.7|192926.7|193051.7|192926.7|193011.2|192886.2|13
1723089880000|2024-08-08 04:04:40|193052.6|192927.6|193052.6|192927.6|193052.6|192927.6|193052.6|192927.6|1
1723089890000|2024-08-08 04:04:50|193049.4|192924.4|193114.7|192989.7|193114.7|192989.7|193049.4|192924.4|21
1723089900000|2024-08-08 04:05:00|193113.8|192988.8|193089.8|192964.8|193113.8|192988.8|193054.5|192929.5|18
1723089910000|2024-08-08 04:05:10|193091.5|192966.5|192983.8|192858.8|193093|192968|192983.8|192858.8|20
1723089920000|2024-08-08 04:05:20|192987.3|192862.3|192989.3|192864.3|193006.8|192881.8|192984.5|192859.5|20
1723089930000|2024-08-08 04:05:30|192991|192866|192950.8|192825.8|192991.7|192866.7|192944|192819|17
1723089940000|2024-08-08 04:05:40|192949.2|192824.2|192950.2|192825.2|192953.3|192828.3|192945.9|192820.9|15
1723089950000|2024-08-08 04:05:50|192953.4|192828.4|192912.7|192787.7|192953.4|192828.4|192909.6|192784.6|7
1723089960000|2024-08-08 04:06:00|192912.5|192787.5|192916.9|192791.9|192942.2|192817.2|192911.1|192786.1|18
1723089970000|2024-08-08 04:06:10|192918.2|192793.2|192912.6|192787.6|192944.8|192819.8|192912.6|192787.6|21
1723089980000|2024-08-08 04:06:20|192915.8|192790.8|192867.6|192742.6|192915.8|192790.8|192783.4|192658.4|27
1723089990000|2024-08-08 04:06:30|192867.8|192742.8|192869.5|192744.5|192869.7|192744.7|192866.9|192741.9|13
1723090000000|2024-08-08 04:06:40|192870.3|192745.3|192831|192706|192870.3|192745.3|192811.7|192686.7|14
1723090010000|2024-08-08 04:06:50|192825.4|192700.4|192854.5|192729.5|192857.4|192732.4|192823.2|192698.2|10
1723090020000|2024-08-08 04:07:00|192853.5|192728.5|192811.6|192686.6|192853.5|192728.5|192811.6|192686.6|23
1723090030000|2024-08-08 04:07:10|192812.2|192687.2|192792.2|192667.2|192812.2|192687.2|192781.7|192656.7|17
1723090040000|2024-08-08 04:07:20|192790.6|192665.6|192787.2|192662.2|192795.5|192670.5|192777.4|192652.4|12
1723090050000|2024-08-08 04:07:30|192787.4|192662.4|192788.4|192663.4|192792|192667|192782.5|192657.5|23
1723090060000|2024-08-08 04:07:40|192788.2|192663.2|192819.1|192694.1|192819.1|192694.1|192777.9|192652.9|23
1723090070000|2024-08-08 04:07:50|192809.6|192684.6|192718.9|192593.9|192816.7|192691.7|192711.3|192586.3|25
1723090080000|2024-08-08 04:08:00|192718.7|192593.7|192712.4|192587.4|192718.7|192593.7|192706.1|192581.1|16
1723090090000|2024-08-08 04:08:10|192711.4|192586.4|192710.7|192585.7|192711.5|192586.5|192707.3|192582.3|9
1723090100000|2024-08-08 04:08:20|192713.8|192588.8|192714.3|192589.3|192716.2|192591.2|192707.2|192582.2|10
1723090110000|2024-08-08 04:08:30|192715.4|192590.4|192715.3|192590.3|192715.4|192590.4|192715.3|192590.3|2
1723090120000|2024-08-08 04:08:40|192713.8|192588.8|192711.9|192586.9|192713.8|192588.8|192711.9|192586.9|3
1723090130000|2024-08-08 04:08:50|192713.3|192588.3|192720.3|192595.3|192779|192654|192713.3|192588.3|10
1723090140000|2024-08-08 04:09:00|192704.2|192579.2|192672.6|192547.6|192704.2|192579.2|192654.2|192529.2|12
1723090150000|2024-08-08 04:09:10|192670.8|192545.8|192695.5|192570.5|192697.5|192572.5|192670.8|192545.8|12
1723090160000|2024-08-08 04:09:20|192695.3|192570.3|192674.5|192549.5|192695.3|192570.3|192674.5|192549.5|5
1723090170000|2024-08-08 04:09:30|192676|192551|192629.7|192504.7|192676.6|192551.6|192613.9|192488.9|16
1723090180000|2024-08-08 04:09:40|192629.8|192504.8|192626.3|192501.3|192631.5|192506.5|192615.9|192490.9|19
1723090190000|2024-08-08 04:09:50|192626.9|192501.9|192681.4|192556.4|192683.1|192558.1|192626.1|192501.1|7
1723090200000|2024-08-08 04:10:00|192681.3|192556.3|192658.6|192533.6|192681.3|192556.3|192657.5|192532.5|13
1723090210000|2024-08-08 04:10:10|192658.7|192533.7|192664.6|192539.6|192664.7|192539.7|192658.7|192533.7|6
1723090220000|2024-08-08 04:10:20|192664.7|192539.7|192660.6|192535.6|192664.7|192539.7|192654.3|192529.3|9
1723090230000|2024-08-08 04:10:30|192660.2|192535.2|192630.9|192505.9|192660.2|192535.2|192629.2|192504.2|10
1723090240000|2024-08-08 04:10:40|192630.6|192505.6|192627.4|192502.4|192630.6|192505.6|192619.2|192494.2|12
1723090250000|2024-08-08 04:10:50|192627.1|192502.1|192633.2|192508.2|192633.2|192508.2|192627|192502|7
1723090260000|2024-08-08 04:11:00|192632|192507|192557.8|192432.8|192632|192507|192533.9|192408.9|20
1723090270000|2024-08-08 04:11:10|192558.9|192433.9|192552.8|192427.8|192563.9|192438.9|192545.1|192420.1|15
1723090280000|2024-08-08 04:11:20|192553.2|192428.2|192593.8|192468.8|192593.8|192468.8|192553.2|192428.2|7
1723090290000|2024-08-08 04:11:30|192594.1|192469.1|192590.8|192465.8|192596|192471|192589.6|192464.6|10
1723090300000|2024-08-08 04:11:40|192590.4|192465.4|192591|192466|192591|192466|192579.9|192454.9|10
1723090310000|2024-08-08 04:11:50|192590.9|192465.9|192590.9|192465.9|192592.8|192467.8|192588.6|192463.6|6
1723090320000|2024-08-08 04:12:00|192588.3|192463.3|192622.4|192497.4|192624.8|192499.8|192585|192460|14
1723090330000|2024-08-08 04:12:10|192623.7|192498.7|192661.4|192536.4|192661.4|192536.4|192623.7|192498.7|3
1723090340000|2024-08-08 04:12:20|192664.3|192539.3|192663.5|192538.5|192667.1|192542.1|192626|192501|16
1723090350000|2024-08-08 04:12:30|192665|192540|192655.5|192530.5|192694.9|192569.9|192655.5|192530.5|19
1723090360000|2024-08-08 04:12:40|192658.3|192533.3|192667.2|192542.2|192667.2|192542.2|192657.9|192532.9|19
1723090370000|2024-08-08 04:12:50|192663.1|192538.1|192667.9|192542.9|192702.9|192577.9|192661.5|192536.5|20
1723090380000|2024-08-08 04:13:00|192668.5|192543.5|192692.6|192567.6|192703.5|192578.5|192668.5|192543.5|10
1723090390000|2024-08-08 04:13:10|192694.6|192569.6|192694|192569|192697.2|192572.2|192694|192569|7
1723090400000|2024-08-08 04:13:20|192692.3|192567.3|192664.5|192539.5|192701|192576|192664.5|192539.5|13
1723090410000|2024-08-08 04:13:30|192663.7|192538.7|192694.4|192569.4|192700.5|192575.5|192663.7|192538.7|14
1723090420000|2024-08-08 04:13:40|192695.9|192570.9|192695.6|192570.6|192696|192571|192695.6|192570.6|3
1723090430000|2024-08-08 04:13:50|192695.9|192570.9|192695.9|192570.9|192695.9|192570.9|192695.9|192570.9|1
1723090440000|2024-08-08 04:14:00|192695.3|192570.3|192700.5|192575.5|192702.5|192577.5|192693.4|192568.4|6
1723090450000|2024-08-08 04:14:10|192697.1|192572.1|192664.7|192539.7|192698.4|192573.4|192659.2|192534.2|9
1723090460000|2024-08-08 04:14:20|192665.1|192540.1|192702.7|192577.7|192706.3|192581.3|192665.1|192540.1|16
1723090470000|2024-08-08 04:14:30|192701|192576|192699.8|192574.8|192705.1|192580.1|192697.4|192572.4|10
1723090480000|2024-08-08 04:14:40|192700.2|192575.2|192702.3|192577.3|192702.3|192577.3|192700.2|192575.2|7
1723090490000|2024-08-08 04:14:50|192702.4|192577.4|192734.8|192609.8|192743.4|192618.4|192700|192575|14
1723090500000|2024-08-08 04:15:00|192734.3|192609.3|192735|192610|192739.5|192614.5|192719.5|192594.5|27
1723090510000|2024-08-08 04:15:10|192735.2|192610.2|192790.6|192665.6|192791.9|192666.9|192735.2|192610.2|14
1723090520000|2024-08-08 04:15:20|192789.7|192664.7|192777.6|192652.6|192789.7|192664.7|192775.8|192650.8|11
1723090530000|2024-08-08 04:15:30|192777.1|192652.1|192744|192619|192777.6|192652.6|192743.5|192618.5|7
1723090540000|2024-08-08 04:15:40|192781.3|192656.3|192744.1|192619.1|192786.2|192661.2|192744.1|192619.1|9
1723090550000|2024-08-08 04:15:50|192745.3|192620.3|192745.3|192620.3|192747.5|192622.5|192743.3|192618.3|9
1723090560000|2024-08-08 04:16:00|192743.3|192618.3|192742.8|192617.8|192743.3|192618.3|192742.8|192617.8|3
1723090570000|2024-08-08 04:16:10|192742.3|192617.3|192745.7|192620.7|192745.7|192620.7|192742.3|192617.3|3
1723090580000|2024-08-08 04:16:20|192744.5|192619.5|192743.7|192618.7|192744.5|192619.5|192743|192618|3
1723090590000|2024-08-08 04:16:30|192744.2|192619.2|192744.4|192619.4|192748.4|192623.4|192743.7|192618.7|6
1723090600000|2024-08-08 04:16:40|192745.7|192620.7|192781.6|192656.6|192781.6|192656.6|192745.7|192620.7|2
1723090610000|2024-08-08 04:16:50|192778|192653|192777.6|192652.6|192778|192653|192777.6|192652.6|2
1723090620000|2024-08-08 04:17:00|192776.9|192651.9|192744.5|192619.5|192776.9|192651.9|192744.3|192619.3|3
1723090630000|2024-08-08 04:17:10|192742.6|192617.6|192703.8|192578.8|192742.6|192617.6|192703.8|192578.8|14
1723090640000|2024-08-08 04:17:20|192702.5|192577.5|192641.8|192516.8|192702.5|192577.5|192641.8|192516.8|19
1723090650000|2024-08-08 04:17:30|192642.6|192517.6|192642.2|192517.2|192644.5|192519.5|192624.5|192499.5|12
1723090680000|2024-08-08 04:18:00|192641.6|192516.6|192636.9|192511.9|192641.6|192516.6|192634.3|192509.3|10
1723090690000|2024-08-08 04:18:10|192636.4|192511.4|192639.6|192514.6|192640|192515|192630.3|192505.3|11
1723090700000|2024-08-08 04:18:20|192644.2|192519.2|192665.5|192540.5|192672.2|192547.2|192644.2|192519.2|11
1723090710000|2024-08-08 04:18:30|192664.9|192539.9|192634.5|192509.5|192668.1|192543.1|192633.5|192508.5|18
1723090720000|2024-08-08 04:18:40|192636.7|192511.7|192637|192512|192637|192512|192636.7|192511.7|2
1723090730000|2024-08-08 04:18:50|192636.3|192511.3|192637.9|192512.9|192637.9|192512.9|192634.9|192509.9|4
1723090740000|2024-08-08 04:19:00|192640.3|192515.3|192665.4|192540.4|192672.5|192547.5|192640.3|192515.3|13
1723090750000|2024-08-08 04:19:10|192666.8|192541.8|192696.5|192571.5|192703.7|192578.7|192666.8|192541.8|14
1723090760000|2024-08-08 04:19:20|192697.5|192572.5|192701.6|192576.6|192703.2|192578.2|192666.7|192541.7|20
1723090770000|2024-08-08 04:19:30|192678.2|192553.2|192736.6|192611.6|192741.3|192616.3|192671.5|192546.5|24
1723090780000|2024-08-08 04:19:40|192736|192611|192731.9|192606.9|192736|192611|192730.7|192605.7|8
1723090790000|2024-08-08 04:19:50|192731.5|192606.5|192733.3|192608.3|192736.7|192611.7|192730.3|192605.3|9
1723090800000|2024-08-08 04:20:00|192734|192609|192732|192607|192737.6|192612.6|192731.8|192606.8|12
1723090810000|2024-08-08 04:20:10|192732.5|192607.5|192703.6|192578.6|192736.8|192611.8|192701.9|192576.9|16
1723090820000|2024-08-08 04:20:20|192704.8|192579.8|192708.4|192583.4|192708.4|192583.4|192700.9|192575.9|15
1723090830000|2024-08-08 04:20:30|192703.2|192578.2|192707.9|192582.9|192709.9|192584.9|192701|192576|10
1723090840000|2024-08-08 04:20:40|192707.1|192582.1|192702.6|192577.6|192710.2|192585.2|192702.6|192577.6|13
1723090850000|2024-08-08 04:20:50|192704.2|192579.2|192707.3|192582.3|192711.6|192586.6|192703.4|192578.4|21
1723090860000|2024-08-08 04:21:00|192706.6|192581.6|192722.3|192597.3|192724.5|192599.5|192697.5|192572.5|21
1723090870000|2024-08-08 04:21:10|192721.4|192596.4|192706.3|192581.3|192725.7|192600.7|192701.9|192576.9|17
1723090880000|2024-08-08 04:21:20|192705.3|192580.3|192707.2|192582.2|192711.8|192586.8|192700.7|192575.7|18
1723090890000|2024-08-08 04:21:30|192706.6|192581.6|192705.8|192580.8|192741.2|192616.2|192705.1|192580.1|13
1723090900000|2024-08-08 04:21:40|192704.2|192579.2|192699.8|192574.8|192708.8|192583.8|192698.4|192573.4|18
1723090910000|2024-08-08 04:21:50|192699.1|192574.1|192707.2|192582.2|192710.5|192585.5|192698|192573|15
1723090920000|2024-08-08 04:22:00|192705.6|192580.6|192705.4|192580.4|192705.6|192580.6|192703.3|192578.3|3
1723090930000|2024-08-08 04:22:10|192706|192581|192706.7|192581.7|192709.3|192584.3|192706|192581|5
1723090940000|2024-08-08 04:22:20|192707.3|192582.3|192744.2|192619.2|192746.7|192621.7|192705.6|192580.6|10
1723090950000|2024-08-08 04:22:30|192742.1|192617.1|192723.3|192598.3|192742.1|192617.1|192706|192581|10
1723090960000|2024-08-08 04:22:40|192722.9|192597.9|192741.4|192616.4|192745.1|192620.1|192722.9|192597.9|5
1723090970000|2024-08-08 04:22:50|192745.8|192620.8|192707.2|192582.2|192745.8|192620.8|192706.7|192581.7|15
1723090980000|2024-08-08 04:23:00|192711.2|192586.2|192710.6|192585.6|192725.4|192600.4|192709.4|192584.4|19
1723090990000|2024-08-08 04:23:10|192709.2|192584.2|192702.8|192577.8|192709.2|192584.2|192702.8|192577.8|6
1723091000000|2024-08-08 04:23:20|192703|192578|192704.1|192579.1|192704.1|192579.1|192701.2|192576.2|5
1723091010000|2024-08-08 04:23:30|192703.6|192578.6|192706.4|192581.4|192715.1|192590.1|192702.6|192577.6|12
1723091020000|2024-08-08 04:23:40|192706.3|192581.3|192707.3|192582.3|192707.8|192582.8|192701.7|192576.7|9
1723091030000|2024-08-08 04:23:50|192706.7|192581.7|192708.6|192583.6|192708.6|192583.6|192704.7|192579.7|10
1723091040000|2024-08-08 04:24:00|192707.4|192582.4|192708.3|192583.3|192710|192585|192706.2|192581.2|4
1723091050000|2024-08-08 04:24:10|192706|192581|192707.3|192582.3|192707.3|192582.3|192706|192581|2
1723091060000|2024-08-08 04:24:20|192706.1|192581.1|192705.2|192580.2|192706.4|192581.4|192703.9|192578.9|16
1723091070000|2024-08-08 04:24:30|192705.5|192580.5|192706.6|192581.6|192706.6|192581.6|192675|192550|11
1723091080000|2024-08-08 04:24:40|192706.2|192581.2|192704.9|192579.9|192708.4|192583.4|192702.6|192577.6|12
1723091090000|2024-08-08 04:24:50|192704.3|192579.3|192704.5|192579.5|192704.5|192579.5|192704.3|192579.3|2
1723091100000|2024-08-08 04:25:00|192705.2|192580.2|192722.2|192597.2|192735.2|192610.2|192705.2|192580.2|12
1723091110000|2024-08-08 04:25:10|192725.3|192600.3|192722.3|192597.3|192729|192604|192722.3|192597.3|9
1723091120000|2024-08-08 04:25:20|192721.7|192596.7|192721.1|192596.1|192721.7|192596.7|192721|192596|4
1723091130000|2024-08-08 04:25:30|192722.6|192597.6|192723.6|192598.6|192732.2|192607.2|192720.2|192595.2|10
1723091140000|2024-08-08 04:25:40|192725.3|192600.3|192722.5|192597.5|192725.3|192600.3|192722.5|192597.5|4
1723091150000|2024-08-08 04:25:50|192721.3|192596.3|192725.5|192600.5|192727.5|192602.5|192721.3|192596.3|6
1723091160000|2024-08-08 04:26:00|192728.8|192603.8|192742.5|192617.5|192769.8|192644.8|192728.8|192603.8|7
1723091170000|2024-08-08 04:26:10|192740.6|192615.6|192740.5|192615.5|192740.6|192615.6|192740.5|192615.5|2
1723091180000|2024-08-08 04:26:20|192738.5|192613.5|192737.5|192612.5|192738.5|192613.5|192737.5|192612.5|4
1723091190000|2024-08-08 04:26:30|192741.3|192616.3|192737.3|192612.3|192741.3|192616.3|192737.3|192612.3|4
1723091200000|2024-08-08 04:26:40|192737.9|192612.9|192734.9|192609.9|192740.8|192615.8|192734.9|192609.9|14
1723091210000|2024-08-08 04:26:50|192739|192614|192703.7|192578.7|192739|192614|192700.7|192575.7|13
1723091220000|2024-08-08 04:27:00|192705|192580|192736.3|192611.3|192751.6|192626.6|192693.6|192568.6|12
1723091230000|2024-08-08 04:27:10|192737.3|192612.3|192774.9|192649.9|192774.9|192649.9|192736.9|192611.9|10
1723091240000|2024-08-08 04:27:20|192772|192647|192778.7|192653.7|192784.4|192659.4|192772|192647|15
1723091250000|2024-08-08 04:27:30|192782|192657|192738.8|192613.8|192804.8|192679.8|192738.8|192613.8|24
1723091260000|2024-08-08 04:27:40|192741.5|192616.5|192779.3|192654.3|192781.8|192656.8|192741.5|192616.5|11
1723091270000|2024-08-08 04:27:50|192779.2|192654.2|192892.1|192767.1|192906.5|192781.5|192777.8|192652.8|21
1723091280000|2024-08-08 04:28:00|192881.6|192756.6|192804.4|192679.4|192881.6|192756.6|192799.9|192674.9|18
1723091290000|2024-08-08 04:28:10|192803.1|192678.1|192759.7|192634.7|192804.4|192679.4|192759.7|192634.7|14
1723091300000|2024-08-08 04:28:20|192761.2|192636.2|192750.6|192625.6|192761.2|192636.2|192747.2|192622.2|14
1723091310000|2024-08-08 04:28:30|192753.9|192628.9|192789.6|192664.6|192792.1|192667.1|192753.9|192628.9|9
1723091320000|2024-08-08 04:28:40|192788.8|192663.8|192781.6|192656.6|192788.8|192663.8|192773.7|192648.7|10
1723091330000|2024-08-08 04:28:50|192780.8|192655.8|192784.9|192659.9|192786.8|192661.8|192748.7|192623.7|13
1723091340000|2024-08-08 04:29:00|192786|192661|192813.2|192688.2|192813.2|192688.2|192785.2|192660.2|5
1723091350000|2024-08-08 04:29:10|192814.2|192689.2|192790.7|192665.7|192814.2|192689.2|192780.5|192655.5|12
1723091360000|2024-08-08 04:29:20|192821.9|192696.9|192859.7|192734.7|192859.7|192734.7|192821.9|192696.9|18
1723091370000|2024-08-08 04:29:30|192860.5|192735.5|192866.2|192741.2|192868.4|192743.4|192860.2|192735.2|21
1723091380000|2024-08-08 04:29:40|192822.1|192697.1|192860.8|192735.8|192860.8|192735.8|192820.5|192695.5|9
1723091390000|2024-08-08 04:29:50|192860|192735|192861.2|192736.2|192862.1|192737.1|192860|192735|5
1723091400000|2024-08-08 04:30:00|192859.1|192734.1|192888|192756.2|192897|192772|192829.8|192704.8|24
1723091410000|2024-08-08 04:30:10|192887.9|192760.2|192891.6|192766.6|192891.6|192766.6|192878.3|192749.2|21
1723091420000|2024-08-08 04:30:20|192891.1|192765.7|192892.2|192767.2|192892.4|192767.4|192886.5|192761.5|7
1723091430000|2024-08-08 04:30:30|192891.9|192766.2|192900.3|192775.3|192908.4|192783.4|192891.9|192764.2|11
1723091440000|2024-08-08 04:30:40|192901.4|192776.4|192935.9|192810.9|192935.9|192810.9|192899.7|192774.7|10
1723091450000|2024-08-08 04:30:50|192936.2|192811.2|192939.5|192814.5|192945.4|192820.4|192936.2|192811.2|7
1723091460000|2024-08-08 04:31:00|192935.7|192810.7|192864.1|192739.1|192935.8|192810.8|192863.6|192738.6|14
1723091470000|2024-08-08 04:31:10|192867.7|192742.7|192900.6|192775.6|192900.6|192775.6|192863.7|192738.7|12
1723091480000|2024-08-08 04:31:20|192901|192776|192900.6|192775.6|192901|192776|192900.6|192775.6|2
1723091490000|2024-08-08 04:31:30|192900.2|192775.2|192876|192751|192911.4|192786.4|192876|192751|10
1723091500000|2024-08-08 04:31:40|192878.8|192753.8|192858.7|192733.7|192891.8|192766.8|192855.7|192730.7|13
1723091510000|2024-08-08 04:31:50|192858.1|192733.1|192856|192731|192863.1|192738.1|192856|192731|12
1723091520000|2024-08-08 04:32:00|192854|192729|192785.4|192660.4|192855.8|192730.8|192785.4|192660.4|18
1723091530000|2024-08-08 04:32:10|192788.2|192663.2|192827.8|192702.8|192827.8|192702.8|192786.1|192661.1|11
1723091540000|2024-08-08 04:32:20|192828.6|192703.6|192851.7|192726.7|192853.4|192728.4|192825.2|192700.2|17
1723091550000|2024-08-08 04:32:30|192851|192726|192853.4|192728.4|192853.8|192728.8|192851|192726|10
1723091560000|2024-08-08 04:32:40|192853.6|192728.6|192854.3|192729.3|192854.3|192729.3|192852.9|192727.9|6
1723091570000|2024-08-08 04:32:50|192855.6|192730.6|192838.2|192713.2|192859.8|192734.8|192835.8|192710.8|16
1723091580000|2024-08-08 04:33:00|192836.3|192711.3|192858.7|192733.7|192860.1|192735.1|192836.3|192711.3|14
1723091590000|2024-08-08 04:33:10|192858|192733|192853.6|192728.6|192859.8|192734.8|192837.6|192712.6|8
1723091600000|2024-08-08 04:33:20|192861.7|192736.7|192861.7|192736.7|192861.7|192736.7|192861.7|192736.7|1
1723091610000|2024-08-08 04:33:30|192861.8|192736.8|192906.4|192781.4|192908.1|192783.1|192861.8|192736.8|10
1723091620000|2024-08-08 04:33:40|192904.7|192779.7|192901.2|192776.2|192904.7|192779.7|192896.6|192771.6|7
1723091630000|2024-08-08 04:33:50|192901.1|192776.1|192863.7|192738.7|192901.1|192776.1|192857.4|192732.4|13
1723091640000|2024-08-08 04:34:00|192863.1|192738.1|192858.9|192733.9|192863.1|192738.1|192848.1|192723.1|15
1723091650000|2024-08-08 04:34:10|192858.3|192733.3|192857.8|192732.8|192858.9|192733.9|192857.4|192732.4|8
1723091660000|2024-08-08 04:34:20|192857.4|192732.4|192900.2|192775.2|192900.2|192775.2|192854.4|192729.4|8
1723091670000|2024-08-08 04:34:30|192899.4|192774.4|192899.4|192774.4|192899.4|192774.4|192898.4|192773.4|3
1723091680000|2024-08-08 04:34:40|192898.6|192773.6|192894.7|192769.7|192903.7|192778.7|192879.1|192754.1|14
1723091690000|2024-08-08 04:34:50|192880.6|192755.6|192901.9|192776.9|192901.9|192776.9|192873.3|192748.3|21
1723091700000|2024-08-08 04:35:00|192902.4|192777.4|192904.9|192779.9|192904.9|192779.9|192901.2|192776.2|11
1723091710000|2024-08-08 04:35:10|192904.7|192779.7|192899.4|192774.4|192904.7|192779.7|192861.5|192736.5|16
1723091720000|2024-08-08 04:35:20|192868.9|192743.9|192868.6|192743.6|192870.3|192745.3|192856.9|192731.9|14
1723091730000|2024-08-08 04:35:30|192867.7|192742.7|192861.7|192736.7|192868.2|192743.2|192859.5|192734.5|10
1723091740000|2024-08-08 04:35:40|192860.7|192735.7|192863.4|192738.4|192870.1|192745.1|192859.7|192734.7|16
1723091750000|2024-08-08 04:35:50|192862.2|192737.2|192868|192743|192871.7|192746.7|192862.1|192737.1|17
1723091760000|2024-08-08 04:36:00|192870.2|192745.2|192947.3|192822.3|192953.1|192828.1|192870.2|192745.2|22
1723091770000|2024-08-08 04:36:10|192946|192821|192957.7|192832.7|192960.6|192835.6|192935.5|192810.5|15
1723091780000|2024-08-08 04:36:20|192956.6|192831.6|192909.8|192784.8|192956.6|192831.6|192908.1|192783.1|16
1723091790000|2024-08-08 04:36:30|192911.6|192786.6|192934.1|192809.1|192934.1|192809.1|192909.8|192784.8|10
1723091800000|2024-08-08 04:36:40|192933.9|192808.9|192933.9|192808.9|192933.9|192808.9|192933.9|192808.9|1
1723091810000|2024-08-08 04:36:50|192934.6|192809.6|192968.3|192843.3|192968.3|192843.3|192934.6|192809.6|13
1723091820000|2024-08-08 04:37:00|192967.7|192842.7|192971.1|192846.1|193041.2|192916.2|192943|192818|23
1723091830000|2024-08-08 04:37:10|192969.8|192844.8|192970.3|192845.3|192971.9|192846.9|192955.6|192830.6|16
1723091840000|2024-08-08 04:37:20|192975.8|192850.8|192959.9|192834.9|192975.8|192850.8|192923.9|192798.9|18
1723091850000|2024-08-08 04:37:30|192960|192835|192964.1|192839.1|192964.1|192839.1|192955.5|192830.5|5
1723091860000|2024-08-08 04:37:40|192964.4|192839.4|192962.5|192837.5|192973|192848|192957|192832|9
1723091870000|2024-08-08 04:37:50|192963.1|192838.1|192998.6|192873.6|192998.6|192873.6|192961.8|192836.8|11
1723091880000|2024-08-08 04:38:00|192998.9|192872.6|192969.3|192844.3|193000.4|192875.4|192959.6|192834.1|17
1723091890000|2024-08-08 04:38:10|192961.2|192836.2|192957.8|192832.8|192963.4|192838.4|192949.2|192824.1|18
1723091900000|2024-08-08 04:38:20|192961.5|192833.8|192986.2|192861.2|192994.4|192869.4|192961.5|192833.6|9
1723091920000|2024-08-08 04:38:40|192986.1|192861.1|192957.7|192832.7|192990.2|192865.2|192954.4|192829.4|14
1723091930000|2024-08-08 04:38:50|192957.1|192832.1|192959.9|192834.9|192961.3|192836.3|192956.5|192831.5|5
1723091940000|2024-08-08 04:39:00|192953.7|192828.7|192893.9|192768.9|192962.3|192837.3|192891.9|192766.9|18
1723091950000|2024-08-08 04:39:10|192892.5|192767.5|192900.3|192775.3|192900.6|192775.6|192892.5|192767.5|15
1723091960000|2024-08-08 04:39:20|192897|192772|192898.4|192773.4|192902.4|192777.4|192884.4|192759.4|18
1723091970000|2024-08-08 04:39:30|192902.1|192777.1|192939.5|192814.5|192940.3|192815.3|192901.1|192776.1|11
1723091980000|2024-08-08 04:39:40|192940.3|192815.3|192938.7|192813.7|192943.3|192818.3|192932.8|192807.8|14
1723091990000|2024-08-08 04:39:50|192937.7|192812.7|192938.5|192813.5|192939.2|192814.2|192937.6|192812.6|14
1723092000000|2024-08-08 04:40:00|192938.2|192813.2|192964.3|192839.3|192964.3|192839.3|192937.9|192812.9|9
1723092010000|2024-08-08 04:40:10|192962.4|192837.4|192952.8|192827.8|192962.5|192837.5|192949.6|192824.6|11
1723092020000|2024-08-08 04:40:20|192953.8|192828.8|192953.8|192828.8|192961.6|192836.6|192943.4|192818.4|30
1723092030000|2024-08-08 04:40:30|192947.9|192822.9|192893.8|192768.8|192947.9|192822.9|192877.4|192752.4|12
1723092040000|2024-08-08 04:40:40|192892.1|192767.1|192880.3|192755.3|192897.7|192772.7|192879.8|192754.8|20
1723092050000|2024-08-08 04:40:50|192881.9|192756.9|192892.2|192767.2|192893.4|192768.4|192880.6|192755.6|14
1723092060000|2024-08-08 04:41:00|192891.9|192766.9|192889.3|192764.3|192897.3|192772.3|192876.1|192751.1|26
1723092070000|2024-08-08 04:41:10|192890.1|192765.1|192889.2|192764.2|192890.7|192765.7|192881.7|192756.7|26
1723092080000|2024-08-08 04:41:20|192888.3|192763.3|192886.8|192761.8|192894.3|192769.3|192879|192754|20
1723092090000|2024-08-08 04:41:30|192886.4|192761.4|192894.3|192769.3|192894.3|192769.3|192886.4|192761.4|21
1723092100000|2024-08-08 04:41:40|192893.5|192768.5|192890.1|192765.1|192898.4|192773.4|192888.1|192763.1|12
1723092110000|2024-08-08 04:41:50|192890.7|192765.7|192898.3|192773.3|192904.2|192779.2|192890.4|192765.4|22
1723092120000|2024-08-08 04:42:00|192897.6|192772.6|192883.1|192758.1|192901|192776|192882.3|192757.3|21
1723092130000|2024-08-08 04:42:10|192883.4|192758.4|192886.9|192761.9|192894.9|192769.9|192883.4|192758.4|12
1723092140000|2024-08-08 04:42:20|192887.2|192762.2|192887.2|192762.2|192891.6|192766.6|192884|192759|12
1723092150000|2024-08-08 04:42:30|192888|192763|192884.7|192759.7|192895.3|192770.3|192883.4|192758.4|11
1723092160000|2024-08-08 04:42:40|192885.9|192760.9|192855.6|192730.6|192886.1|192761.1|192849.2|192724.2|18
1723092170000|2024-08-08 04:42:50|192856.4|192731.4|192851.8|192726.8|192856.5|192731.5|192849.5|192724.5|9
1723092180000|2024-08-08 04:43:00|192852|192727|192850.8|192725.8|192852|192727|192850.8|192725.8|6
1723092190000|2024-08-08 04:43:10|192851.1|192726.1|192851.1|192726.1|192851.1|192726.1|192851.1|192726.1|1
1723092200000|2024-08-08 04:43:20|192845.1|192720.1|192845.9|192720.9|192845.9|192720.9|192842.6|192717.6|5
1723092210000|2024-08-08 04:43:30|192845.5|192720.5|192848.7|192723.7|192848.7|192723.7|192844.4|192719.4|8
1723092220000|2024-08-08 04:43:40|192850.1|192725.1|192849.1|192724.1|192853|192728|192849|192724|7
1723092230000|2024-08-08 04:43:50|192848.3|192723.3|192884.8|192759.8|192888|192763|192848.3|192723.3|16
1723092240000|2024-08-08 04:44:00|192884|192759|192868.2|192743.2|192884|192759|192848.7|192723.7|12
1723092250000|2024-08-08 04:44:10|192868.4|192743.4|192853.5|192728.5|192868.4|192743.4|192853.5|192728.5|18
1723092260000|2024-08-08 04:44:20|192855|192730|192852.7|192727.7|192857.7|192732.7|192852.7|192727.7|9
1723092270000|2024-08-08 04:44:30|192852.5|192727.5|192852|192727|192858.4|192733.4|192850.9|192725.9|20
1723092280000|2024-08-08 04:44:40|192852.6|192727.6|192847.6|192722.6|192852.6|192727.6|192847|192722|10
1723092290000|2024-08-08 04:44:50|192848.2|192723.2|192852.8|192727.8|192852.8|192727.8|192848.2|192723.2|3
1723092300000|2024-08-08 04:45:00|192854.3|192729.3|192843.5|192718.5|192854.3|192729.3|192843.4|192718.4|9
1723092310000|2024-08-08 04:45:10|192840.3|192715.3|192804.9|192679.9|192840.3|192715.3|192804.3|192679.3|19
1723092320000|2024-08-08 04:45:20|192804.4|192679.4|192821.8|192696.8|192824.7|192699.7|192804.4|192679.4|12
1723092330000|2024-08-08 04:45:30|192820.8|192695.8|192821.3|192696.3|192822.2|192697.2|192820.8|192695.8|4
1723092340000|2024-08-08 04:45:40|192822.4|192697.4|192841.1|192716.1|192853.3|192728.3|192822.4|192697.4|16
1723092350000|2024-08-08 04:45:50|192841|192716|192857.3|192732.3|192857.3|192732.3|192841|192716|17
1723092360000|2024-08-08 04:46:00|192857.8|192732.8|192855.9|192730.9|192857.8|192732.8|192854.8|192729.8|7
1723092370000|2024-08-08 04:46:10|192852|192727|192849.8|192724.8|192855.2|192730.2|192842.4|192717.4|17
1723092380000|2024-08-08 04:46:20|192844.7|192719.7|192842.6|192717.6|192849.9|192724.9|192841|192716|21
1723092390000|2024-08-08 04:46:30|192847.9|192722.9|192855.1|192730.1|192856.3|192731.3|192841.6|192716.6|16
1723092400000|2024-08-08 04:46:40|192851.2|192726.2|192856.1|192731.1|192856.1|192731.1|192841|192716|16
1723092410000|2024-08-08 04:46:50|192852.3|192727.3|192850|192725|192852.3|192727.3|192839.9|192714.9|22
1723092420000|2024-08-08 04:47:00|192853.2|192728.2|192850.9|192725.9|192858.8|192733.8|192850.3|192725.3|15
1723092430000|2024-08-08 04:47:10|192849.2|192724.2|192823.5|192698.5|192849.8|192724.8|192823.5|192698.5|15
1723092440000|2024-08-08 04:47:20|192826.5|192701.5|192814.9|192689.9|192826.5|192701.5|192814.9|192689.9|7
1723092450000|2024-08-08 04:47:30|192813.2|192688.2|192815.9|192690.9|192822.2|192697.2|192807.8|192682.8|13
1723092460000|2024-08-08 04:47:40|192816.2|192691.2|192844.2|192719.2|192851.1|192726.1|192816.2|192691.2|25
1723092470000|2024-08-08 04:47:50|192843.5|192718.5|192846.1|192721.1|192850.2|192725.2|192843.5|192718.5|18
1723092480000|2024-08-08 04:48:00|192849.1|192724.1|192850.8|192725.8|192851.3|192726.3|192842.8|192717.8|12
1723092490000|2024-08-08 04:48:10|192849.9|192724.9|192842.2|192717.2|192849.9|192724.9|192841.3|192716.3|11
1723092500000|2024-08-08 04:48:20|192840.7|192715.7|192815.9|192690.9|192840.7|192715.7|192809.2|192684.2|15
1723092510000|2024-08-08 04:48:30|192814.2|192689.2|192811.1|192686.1|192814.2|192689.2|192808.4|192683.4|4
1723092520000|2024-08-08 04:48:40|192814.3|192689.3|192814.1|192689.1|192815.9|192690.9|192813.8|192688.8|6
1723092530000|2024-08-08 04:48:50|192810.4|192685.4|192853.3|192728.3|192853.3|192728.3|192804.6|192679.6|10
1723092540000|2024-08-08 04:49:00|192849.8|192724.8|192897|192772|192897.8|192772.8|192842.7|192717.7|20
1723092550000|2024-08-08 04:49:10|192898.8|192773.8|192902.8|192777.8|192908.2|192783.2|192896.3|192771.3|6
1723092560000|2024-08-08 04:49:20|192901.9|192776.9|192891.7|192766.7|192916.3|192791.3|192884.4|192759.4|10
1723092570000|2024-08-08 04:49:30|192892.7|192767.7|192895.1|192770.1|192900.6|192775.6|192891.9|192766.9|9
1723092580000|2024-08-08 04:49:40|192893.7|192768.7|192886.4|192761.4|192895|192770|192886.4|192761.4|9
1723092590000|2024-08-08 04:49:50|192886.2|192761.2|192881.5|192756.5|192886.2|192761.2|192880.3|192755.3|15
1723092600000|2024-08-08 04:50:00|192881.3|192756.3|192889.5|192764.5|192890.7|192765.7|192881.3|192756.3|14
1723092610000|2024-08-08 04:50:10|192890.7|192765.7|192846|192721|192892|192767|192846|192721|18
1723092620000|2024-08-08 04:50:20|192845.4|192720.4|192849.5|192724.5|192850.1|192725.1|192845.4|192720.4|11
1723092630000|2024-08-08 04:50:30|192848.5|192723.5|192848|192723|192848.5|192723.5|192846.6|192721.6|8
1723092640000|2024-08-08 04:50:40|192847|192722|192841.6|192716.6|192847.2|192722.2|192835.2|192710.2|12
1723092650000|2024-08-08 04:50:50|192837.6|192712.6|192838.7|192713.7|192838.7|192713.7|192837|192712|7
1723092660000|2024-08-08 04:51:00|192838.3|192713.3|192823.1|192698.1|192838.3|192713.3|192820|192695|8
1723092670000|2024-08-08 04:51:10|192822|192697|192823.3|192698.3|192823.3|192698.3|192822|192697|4
1723092680000|2024-08-08 04:51:20|192823.4|192698.4|192821.8|192696.8|192823.4|192698.4|192812.6|192687.6|9
1723092690000|2024-08-08 04:51:30|192822.9|192697.9|192823.4|192698.4|192823.4|192698.4|192822.9|192697.9|2
1723092700000|2024-08-08 04:51:40|192824.9|192699.9|192822.9|192697.9|192825.6|192700.1|192822.9|192697.9|6
1723092710000|2024-08-08 04:51:50|192824.4|192699.4|192822.4|192686.5|192824.8|192699.8|192820.4|192686.5|7
1723092720000|2024-08-08 04:52:00|192821.7|192686.9|192797.5|192672.3|192821.7|192686.9|192797.5|192672.3|7
1723092730000|2024-08-08 04:52:10|192798.3|192673.3|192821|192696|192824.5|192697.1|192798.1|192673.1|9
1723092740000|2024-08-08 04:52:20|192823.8|192696.1|192811.3|192686.3|192824.4|192696.1|192810.1|192684.9|8
1723092750000|2024-08-08 04:52:30|192813.1|192688.1|192819|192694|192819|192694|192812|192687|6
1723092760000|2024-08-08 04:52:40|192813.8|192688.8|192815.9|192690.9|192818.1|192693.1|192813.5|192688.5|7
1723092770000|2024-08-08 04:52:50|192815.3|192690.3|192812.6|192687.6|192815.3|192690.3|192812.6|192687.6|2
1723092780000|2024-08-08 04:53:00|192810.2|192685.2|192810.1|192685.1|192810.2|192685.2|192810.1|192685.1|2
1723092790000|2024-08-08 04:53:10|192812.5|192687.5|192848.3|192723.3|192853.9|192728.9|192812.5|192687.5|9
1723092800000|2024-08-08 04:53:20|192849.1|192724.1|192847.1|192722.1|192849.1|192724.1|192847.1|192722.1|12
1723092810000|2024-08-08 04:53:30|192847.6|192722.6|192851.6|192726.6|192853.7|192728.7|192847.1|192722.1|10
1723092820000|2024-08-08 04:53:40|192851.2|192726.2|192846.9|192721.9|192851.2|192726.2|192845.6|192720.6|9
1723092830000|2024-08-08 04:53:50|192846.6|192721.6|192829|192704|192846.6|192721.6|192820.9|192695.9|11
1723092840000|2024-08-08 04:54:00|192826.9|192701.9|192819.1|192694.1|192826.9|192701.9|192817.8|192692.8|9
1723092850000|2024-08-08 04:54:10|192818.9|192693.9|192818.9|192693.9|192819.1|192694.1|192818.9|192693.9|5
1723092860000|2024-08-08 04:54:20|192820|192695|192818.5|192693.5|192824.4|192699.4|192818.5|192693.5|5
1723092870000|2024-08-08 04:54:30|192817.6|192682.1|192823.4|192686.1|192823.8|192687.8|192817.6|192682.1|4
1723092880000|2024-08-08 04:54:40|192814|192683.7|192808.7|192682.9|192814|192683.7|192795.1|192669|7
1723092890000|2024-08-08 04:54:50|192807|192682|192811|192686|192811|192686|192807|192682|3
1723092900000|2024-08-08 04:55:00|192810|192685|192808.7|192683.7|192811.5|192686.5|192807.9|192682.9|8
1723092910000|2024-08-08 04:55:10|192808.4|192683.4|192808.4|192683.4|192808.4|192683.4|192808.4|192683.4|1
1723092930000|2024-08-08 04:55:30|192803.9|192673.8|192793.3|192668.3|192803.9|192676.3|192793.3|192668.3|7
1723092940000|2024-08-08 04:55:40|192773.2|192648.2|192772.8|192647.8|192776.9|192651.9|192772.8|192647.8|4
1723092950000|2024-08-08 04:55:50|192770.3|192645.3|192693.6|192568.6|192770.3|192645.3|192693.6|192568.6|12
1723092960000|2024-08-08 04:56:00|192693.8|192568.8|192691.8|192566.8|192695|192570|192691.8|192566.8|4
1723092970000|2024-08-08 04:56:10|192691.7|192566.7|192685.4|192560.4|192692.7|192567.7|192685.4|192560.4|8
1723092980000|2024-08-08 04:56:20|192684.6|192559.6|192631.3|192506.3|192684.6|192559.6|192631.3|192506.3|7
1723092990000|2024-08-08 04:56:30|192629.7|192504.7|192610.2|192485.2|192636.5|192511.5|192609.3|192484.3|10
1723093000000|2024-08-08 04:56:40|192588.8|192463.8|192589.5|192464.5|192589.5|192464.5|192588.5|192463.5|3
1723093010000|2024-08-08 04:56:50|192589.9|192464.9|192593.7|192468.7|192593.7|192468.7|192589.9|192464.9|2
1723093020000|2024-08-08 04:57:00|192593.3|192468.3|192579.8|192454.8|192596.4|192471.4|192579.3|192454.3|10
1723093030000|2024-08-08 04:57:10|192586.2|192461.2|192579.8|192454.8|192586.2|192461.2|192579.8|192454.8|5
1723093040000|2024-08-08 04:57:20|192580.2|192455.2|192585.2|192460.2|192588|192463|192580.2|192455.2|7
1723093050000|2024-08-08 04:57:30|192583.2|192458.2|192587.9|192462.9|192587.9|192462.9|192581.3|192456.3|5
1723093060000|2024-08-08 04:57:40|192588|192463|192588|192463|192588|192463|192588|192463|1
1723093070000|2024-08-08 04:57:50|192588.2|192463.2|192588.2|192463.2|192588.2|192463.2|192588.2|192463.2|1
1723093080000|2024-08-08 04:58:00|192590.2|192465.2|192572.2|192447.2|192590.2|192465.2|192572.2|192447.2|3
1723093090000|2024-08-08 04:58:10|192588.4|192463.4|192628.9|192503.9|192628.9|192503.9|192588.4|192463.4|9
1723093100000|2024-08-08 04:58:20|192628|192503|192633.9|192508.9|192635.5|192510.5|192628|192503|7
1723093110000|2024-08-08 04:58:30|192631.9|192506.9|192630.2|192505.2|192633.9|192508.9|192628.6|192503.6|5
1723093120000|2024-08-08 04:58:40|192628.4|192503.4|192612.1|192487.1|192628.4|192503.4|192603.3|192478.3|4
1723093130000|2024-08-08 04:58:50|192609|192484|192635.7|192510.7|192643.1|192518.1|192609|192484|9
1723093140000|2024-08-08 04:59:00|192630|192505|192630|192505|192630|192505|192630|192505|1
1723093150000|2024-08-08 04:59:10|192628.1|192503.1|192586.8|192461.8|192628.1|192503.1|192586.8|192461.8|12
1723093160000|2024-08-08 04:59:20|192587.2|192462.2|192602.1|192477.1|192602.8|192477.8|192586.8|192461.8|10
1723093170000|2024-08-08 04:59:30|192598.3|192473.3|192602.3|192477.3|192602.3|192477.3|192598.2|192473.2|3
1723093180000|2024-08-08 04:59:40|192596.1|192471.1|192602.9|192477.9|192602.9|192477.9|192596.1|192471.1|2
1723093190000|2024-08-08 04:59:50|192603.3|192478.3|192611.8|192486.8|192611.8|192486.8|192603.3|192478.3|2
1723093200000|2024-08-08 05:00:00|192612.2|192487.2|192614.5|192489.5|192623.6|192498.6|192612.2|192487.2|13
1723093210000|2024-08-08 05:00:10|192570.4|192445.4|192560.6|192435.6|192575.8|192450.8|192558.7|192433.7|11
1723093220000|2024-08-08 05:00:20|192556.8|192431.8|192525.1|192400.1|192560.9|192435.9|192515.6|192390.6|10
1723093230000|2024-08-08 05:00:30|192525.8|192400.8|192525.8|192400.8|192525.8|192400.8|192525.8|192400.8|1
1723093240000|2024-08-08 05:00:40|192532.4|192407.4|192548.3|192423.3|192553.9|192428.9|192532.4|192407.4|6
1723093250000|2024-08-08 05:00:50|192549.4|192424.4|192619.1|192494.1|192624|192499|192549.4|192424.4|22
1723093260000|2024-08-08 05:01:00|192616.4|192491.4|192563.2|192438.2|192616.4|192491.4|192557.7|192432.7|11
1723093270000|2024-08-08 05:01:10|192564|192439|192598.1|192473.1|192601.2|192476.2|192564|192439|20
1723093280000|2024-08-08 05:01:20|192594.2|192469.2|192592.6|192467.6|192599.9|192474.9|192592.6|192467.6|20
1723093290000|2024-08-08 05:01:30|192591.5|192466.5|192601|192476|192603.3|192478.3|192590.8|192465.8|13
1723093300000|2024-08-08 05:01:40|192603.8|192478.8|192599.8|192474.8|192603.8|192478.8|192599.5|192474.5|9
1723093310000|2024-08-08 05:01:50|192602.3|192477.3|192577.6|192452.6|192603.8|192478.8|192574.7|192449.7|14
1723093320000|2024-08-08 05:02:00|192587.2|192462.2|192581.9|192456.9|192587.2|192462.2|192581.4|192456.4|21
1723093330000|2024-08-08 05:02:10|192581.7|192456.7|192590.8|192465.8|192590.8|192465.8|192579.4|192454.4|19
1723093340000|2024-08-08 05:02:20|192585.6|192460.6|192580.2|192455.2|192585.6|192460.6|192579.4|192454.4|23
1723093350000|2024-08-08 05:02:30|192594.8|192469.8|192580.1|192455.1|192596.2|192471.2|192580|192455|22
1723093360000|2024-08-08 05:02:40|192578.4|192453.4|192425.9|192300.9|192578.4|192453.4|192425.9|192300.9|10
1723093370000|2024-08-08 05:02:50|192425.1|192300.1|192415.9|192290.9|192438.6|192313.6|192375.3|192250.3|18
1723093380000|2024-08-08 05:03:00|192418.6|192293.6|192468.1|192343.1|192483.1|192358.1|192418.6|192293.6|26
1723093390000|2024-08-08 05:03:10|192467.9|192342.9|192482|192357|192514.3|192389.3|192467.9|192342.9|17
1723093400000|2024-08-08 05:03:20|192479.8|192354.8|192480.6|192355.6|192485.5|192360.5|192478.5|192353.5|18
1723093410000|2024-08-08 05:03:30|192477.8|192352.8|192414.6|192289.6|192477.8|192352.8|192414.6|192289.6|17
1723093420000|2024-08-08 05:03:40|192416.5|192291.5|192437.4|192312.4|192446|192321|192404.9|192279.9|27
1723093430000|2024-08-08 05:03:50|192438.9|192313.9|192438.5|192313.5|192442.8|192317.8|192437.8|192312.8|15
1723093440000|2024-08-08 05:04:00|192438|192313|192477.3|192352.3|192480.2|192355.2|192435.2|192310.2|25
1723093450000|2024-08-08 05:04:10|192477.2|192352.2|192476.4|192351.4|192479.9|192354.9|192470|192345|24
1723093460000|2024-08-08 05:04:20|192480|192355|192495.5|192370.5|192495.5|192370.5|192480|192355|3
1723093470000|2024-08-08 05:04:30|192495.2|192370.2|192478.8|192353.8|192495.2|192370.2|192478.5|192353.5|23
1723093480000|2024-08-08 05:04:40|192480.3|192355.3|192480.7|192355.7|192483.9|192358.9|192480|192355|10
1723093490000|2024-08-08 05:04:50|192481.7|192356.7|192516.1|192391.1|192517.6|192392.6|192474.3|192349.3|16
1723093500000|2024-08-08 05:05:00|192503.5|192378.5|192476.3|192351.3|192516.9|192391.9|192476.3|192351.3|23
1723093510000|2024-08-08 05:05:10|192476.6|192351.6|192479|192354|192480|192355|192476.6|192351.6|15
1723093520000|2024-08-08 05:05:20|192480.1|192355.1|192479.9|192354.9|192480.1|192355.1|192479|192354|12
1723093530000|2024-08-08 05:05:30|192480.1|192355.1|192477.1|192352.1|192483.7|192358.7|192472.3|192347.3|17
1723093540000|2024-08-08 05:05:40|192479.6|192354.6|192440.4|192315.4|192485.9|192360.9|192439.1|192314.1|26
1723093550000|2024-08-08 05:05:50|192442.2|192317.2|192446|192321|192448.5|192323.5|192441.6|192316.6|15
1723093560000|2024-08-08 05:06:00|192438.4|192313.4|192482.4|192357.4|192483.6|192358.6|192438.4|192313.4|25
1723093570000|2024-08-08 05:06:10|192485.6|192360.6|192483.5|192358.5|192495.9|192370.9|192481.5|192356.5|20
1723093580000|2024-08-08 05:06:20|192485.2|192360.2|192492|192367|192500.7|192375.7|192478.3|192353.3|21
1723093590000|2024-08-08 05:06:30|192492.9|192367.9|192522.8|192397.8|192530.8|192405.8|192492.7|192367.7|25
1723093600000|2024-08-08 05:06:40|192523.2|192398.2|192550.6|192425.6|192551.4|192426.4|192522|192397|24
1723093610000|2024-08-08 05:06:50|192550.8|192425.8|192554.2|192429.2|192554.2|192429.2|192529.5|192404.5|21
1723093620000|2024-08-08 05:07:00|192553.1|192428.1|192538.7|192413.7|192553.1|192428.1|192527.5|192402.5|22
1723093630000|2024-08-08 05:07:10|192539.8|192414.8|192515.1|192390.1|192539.8|192414.8|192511.7|192386.7|10
1723093640000|2024-08-08 05:07:20|192516.7|192391.7|192523.3|192398.3|192523.3|192398.3|192511.8|192386.8|11
1723093650000|2024-08-08 05:07:30|192519.2|192394.2|192515.5|192390.5|192535.2|192410.2|192512.4|192387.4|25
1723093660000|2024-08-08 05:07:40|192515.8|192390.8|192448.8|192323.8|192520.6|192395.6|192447.3|192322.3|26
1723093670000|2024-08-08 05:07:50|192449.3|192324.3|192446.5|192321.5|192449.3|192324.3|192443.3|192318.3|7
1723093680000|2024-08-08 05:08:00|192447|192322|192395|192270|192448.2|192323.2|192395|192270|19
1723093690000|2024-08-08 05:08:10|192390.2|192265.2|192382.7|192257.7|192392.9|192267.9|192381.1|192256.1|34
1723093700000|2024-08-08 05:08:20|192380.9|192255.9|192370.2|192245.2|192391.9|192266.9|192368.5|192243.5|23
1723093710000|2024-08-08 05:08:30|192369.7|192244.7|192369.2|192244.2|192373.6|192248.6|192367.4|192242.4|9
1723093720000|2024-08-08 05:08:40|192369.5|192244.5|192363.2|192238.2|192375|192250|192352.7|192227.7|18
1723093730000|2024-08-08 05:08:50|192373.3|192248.3|192404.8|192279.8|192408.3|192283.3|192373.3|192248.3|21
1723093740000|2024-08-08 05:09:00|192402.8|192277.8|192369.6|192244.6|192410.2|192285.2|192366.9|192241.9|20
1723093750000|2024-08-08 05:09:10|192371.8|192246.8|192410.5|192285.5|192421.1|192296.1|192365.5|192240.5|15
1723093760000|2024-08-08 05:09:20|192411.7|192286.7|192406.9|192281.9|192417.1|192292.1|192405.6|192280.6|21
1723093770000|2024-08-08 05:09:30|192409.1|192284.1|192432.5|192307.5|192448.3|192323.3|192409.1|192284.1|19
1723093780000|2024-08-08 05:09:40|192437.8|192312.8|192446.8|192321.8|192448.8|192323.8|192432.1|192307.1|22
1723093790000|2024-08-08 05:09:50|192445.3|192320.3|192478.8|192353.8|192491.2|192366.2|192443.5|192318.5|21
1723093800000|2024-08-08 05:10:00|192477.8|192352.8|192463.2|192338.2|192478.9|192353.9|192455.5|192330.5|23
1723093810000|2024-08-08 05:10:10|192460.7|192335.7|192478.1|192353.1|192481|192356|192458.6|192333.6|13
1723093820000|2024-08-08 05:10:20|192479.1|192354.1|192459.3|192334.3|192482.2|192357.2|192458|192333|14
1723093830000|2024-08-08 05:10:30|192457.6|192332.6|192404.4|192279.4|192457.6|192332.6|192400.4|192275.4|14
1723093840000|2024-08-08 05:10:40|192403.9|192278.9|192440.2|192315.2|192440.2|192315.2|192401.9|192276.9|15
1723093850000|2024-08-08 05:10:50|192439.8|192314.8|192403.9|192278.9|192439.8|192314.8|192403.5|192278.5|11
1723093860000|2024-08-08 05:11:00|192404.1|192279.1|192400.9|192275.9|192433.2|192308.2|192396.3|192271.3|16
1723093870000|2024-08-08 05:11:10|192399.1|192274.1|192402.5|192277.5|192404|192279|192397.7|192272.7|17
1723093880000|2024-08-08 05:11:20|192402.2|192277.2|192397.2|192272.2|192402.2|192277.2|192395.3|192270.3|21
1723093890000|2024-08-08 05:11:30|192400.4|192275.4|192403|192278|192403|192278|192398|192273|21
1723093900000|2024-08-08 05:11:40|192402.6|192277.6|192377.1|192252.1|192403.1|192278.1|192351.7|192226.7|24
1723093910000|2024-08-08 05:11:50|192375.4|192250.4|192371.1|192246.1|192375.5|192250.5|192363.6|192238.6|19
1723093920000|2024-08-08 05:12:00|192371|192246|192362.7|192237.7|192373.2|192248.2|192362|192237|12
1723093930000|2024-08-08 05:12:10|192362.8|192237.8|192367.3|192242.3|192367.3|192242.3|192362.6|192237.6|10
1723093940000|2024-08-08 05:12:20|192367|192242|192371.7|192246.7|192388.9|192263.9|192363.9|192238.9|13
1723093950000|2024-08-08 05:12:30|192371.3|192246.3|192395.9|192270.9|192405.9|192280.9|192367.8|192242.8|13
1723093960000|2024-08-08 05:12:40|192397.4|192272.4|192367.8|192242.8|192400|192275|192366.7|192241.7|22
1723093970000|2024-08-08 05:12:50|192367.7|192242.7|192346.7|192221.7|192367.7|192242.7|192346.7|192221.7|8
1723093980000|2024-08-08 05:13:00|192372.9|192247.9|192402.3|192277.3|192406|192281|192365.5|192240.5|14
1723093990000|2024-08-08 05:13:10|192402.5|192277.5|192405.7|192280.7|192407.8|192282.8|192402.5|192277.5|9
1723094000000|2024-08-08 05:13:20|192405.9|192280.9|192476.6|192351.6|192476.6|192351.6|192405.9|192280.9|23
1723094010000|2024-08-08 05:13:30|192475.3|192350.3|192442.3|192317.3|192475.3|192350.3|192440.9|192315.9|12
1723094020000|2024-08-08 05:13:40|192441.2|192316.2|192440.1|192315.1|192481.4|192356.4|192437.7|192312.7|15
1723094030000|2024-08-08 05:13:50|192442.1|192317.1|192440.5|192315.5|192444.4|192319.4|192440|192315|9
1723094040000|2024-08-08 05:14:00|192440|192315|192442.5|192317.5|192442.5|192317.5|192434|192309|10
1723094050000|2024-08-08 05:14:10|192442|192317|192447|192322|192462.4|192337.4|192441.1|192316.1|14
1723094060000|2024-08-08 05:14:20|192448.5|192323.5|192440.3|192315.3|192449.4|192324.4|192436.4|192311.4|15
1723094070000|2024-08-08 05:14:30|192442.6|192317.6|192443.9|192318.9|192474|192349|192439.8|192314.8|19
1723094080000|2024-08-08 05:14:40|192444.3|192319.3|192440.6|192315.6|192445.6|192320.6|192440.6|192315.6|7
1723094090000|2024-08-08 05:14:50|192440.7|192315.7|192472.8|192347.8|192483.2|192358.2|192440.7|192315.7|22
1723094100000|2024-08-08 05:15:00|192471.6|192346.6|192503.3|192378.3|192517.5|192392.5|192470.6|192345.6|21
1723094110000|2024-08-08 05:15:10|192501.1|192376.1|192514.8|192389.8|192518.4|192393.4|192501.1|192376.1|19
1723094120000|2024-08-08 05:15:20|192513.7|192388.7|192511.8|192386.8|192514.1|192389.1|192509.9|192384.9|14
1723094130000|2024-08-08 05:15:30|192511.3|192386.3|192512.6|192387.6|192514.4|192389.4|192504.6|192379.6|16
1723094140000|2024-08-08 05:15:40|192510.8|192385.8|192512.9|192387.9|192514.5|192389.5|192509.4|192384.4|10
1723094150000|2024-08-08 05:15:50|192512.4|192387.4|192514.8|192389.8|192516.5|192391.5|192508.1|192383.1|13
1723094160000|2024-08-08 05:16:00|192514.2|192389.2|192516.5|192391.5|192516.8|192391.8|192510.5|192385.5|11
1723094170000|2024-08-08 05:16:10|192515.4|192390.4|192510.4|192385.4|192524.9|192399.9|192500.6|192375.6|19
1723094180000|2024-08-08 05:16:20|192511.4|192386.4|192512.7|192387.7|192513.7|192388.7|192510.7|192385.7|9
1723094190000|2024-08-08 05:16:30|192514|192389|192528.1|192403.1|192528.1|192403.1|192512.2|192387.2|7
1723094200000|2024-08-08 05:16:40|192518.2|192393.2|192496.3|192371.3|192518.2|192393.2|192482.2|192357.2|23
1723094210000|2024-08-08 05:16:50|192498.6|192373.6|192493.4|192368.4|192498.6|192373.6|192490.2|192365.2|19
1723094220000|2024-08-08 05:17:00|192492.2|192367.2|192519.6|192394.6|192521.8|192396.8|192490.5|192365.5|16
1723094230000|2024-08-08 05:17:10|192520.1|192395.1|192519.6|192394.6|192520.1|192395.1|192519.6|192394.6|2
1723094240000|2024-08-08 05:17:20|192522|192397|192518.8|192393.8|192522|192397|192514.2|192389.2|6
1723094250000|2024-08-08 05:17:30|192516.6|192391.6|192482.9|192357.9|192516.6|192391.6|192480.2|192355.2|20
1723094260000|2024-08-08 05:17:40|192481|192356|192534.7|192409.7|192534.7|192409.7|192481|192356|12
1723094270000|2024-08-08 05:17:50|192534.8|192409.8|192550.1|192425.1|192551.3|192426.3|192528.1|192403.1|17
1723094280000|2024-08-08 05:18:00|192549.8|192424.8|192548.4|192423.4|192549.8|192424.8|192548.3|192423.3|13
1723094290000|2024-08-08 05:18:10|192548.8|192423.8|192560.3|192435.3|192571.8|192446.8|192547.2|192422.2|24
1723094300000|2024-08-08 05:18:20|192565.3|192440.3|192577.9|192452.9|192580.2|192455.2|192565.3|192440.3|26
1723094310000|2024-08-08 05:18:30|192576.6|192451.6|192599.3|192474.3|192626|192501|192576.6|192451.6|19
1723094320000|2024-08-08 05:18:40|192598.5|192473.5|192601.4|192476.4|192602|192477|192595.1|192470.1|18
1723094330000|2024-08-08 05:18:50|192598.4|192473.4|192600.7|192475.7|192601.4|192476.4|192597.7|192472.7|13
1723094340000|2024-08-08 05:19:00|192601.5|192476.5|192623|192498|192623|192498|192601.5|192476.5|10
1723094350000|2024-08-08 05:19:10|192626.7|192501.7|192603.6|192478.6|192641.5|192516.5|192603.6|192478.6|15
1723094360000|2024-08-08 05:19:20|192605.9|192480.9|192529.7|192404.7|192606.1|192481.1|192529.7|192404.7|22
1723094370000|2024-08-08 05:19:30|192535.2|192410.2|192531|192406|192553.5|192428.5|192527.5|192402.5|17
1723094380000|2024-08-08 05:19:40|192527.6|192402.6|192557.5|192432.5|192557.5|192432.5|192527.5|192402.5|15
1723094390000|2024-08-08 05:19:50|192559.2|192434.2|192559.2|192434.2|192559.2|192434.2|192559.2|192434.2|1
1723094400000|2024-08-08 05:20:00|192559|192434|192559.9|192434.9|192559.9|192434.9|192559|192434|2
1723094410000|2024-08-08 05:20:10|192562.5|192437.5|192607.1|192482.1|192607.6|192482.6|192562.5|192437.5|8
1723094420000|2024-08-08 05:20:20|192607|192482|192623.2|192498.2|192633.4|192508.4|192607|192482|14
1723094430000|2024-08-08 05:20:30|192622.7|192497.7|192623.7|192498.7|192628.4|192503.4|192622.7|192497.7|7
1723094440000|2024-08-08 05:20:40|192623.3|192498.3|192622.3|192497.3|192623.8|192498.8|192618.9|192493.9|10
1723094450000|2024-08-08 05:20:50|192622|192497|192623.2|192498.2|192623.4|192498.4|192616.8|192491.8|8
1723094460000|2024-08-08 05:21:00|192622.7|192497.7|192625.6|192500.6|192626.7|192501.7|192621.9|192496.9|11
1723094470000|2024-08-08 05:21:10|192624.2|192499.2|192597.5|192472.5|192624.2|192499.2|192596.6|192471.6|13
1723094480000|2024-08-08 05:21:20|192596.9|192471.9|192599|192474|192599.6|192474.6|192596.9|192471.9|8
1723094490000|2024-08-08 05:21:30|192601.8|192476.8|192627.8|192502.8|192628.2|192503.2|192601.8|192476.8|6
1723094500000|2024-08-08 05:21:40|192627.3|192502.3|192663.4|192538.4|192663.4|192538.4|192626.7|192501.7|14
1723094510000|2024-08-08 05:21:50|192660.6|192535.6|192650.6|192525.6|192660.6|192535.6|192634.7|192509.7|9
1723094520000|2024-08-08 05:22:00|192651.5|192526.5|192582.4|192457.4|192653|192528|192578.1|192453.1|17
1723094530000|2024-08-08 05:22:10|192578.7|192453.7|192536.1|192411.1|192578.7|192453.7|192531.4|192406.4|18
1723094540000|2024-08-08 05:22:20|192532.4|192407.4|192536.5|192411.5|192536.9|192411.9|192531.9|192406.9|21
1723094550000|2024-08-08 05:22:30|192533.2|192408.2|192541.8|192416.8|192542.6|192417.6|192532|192407|12
1723094560000|2024-08-08 05:22:40|192544|192419|192598.6|192473.6|192598.6|192473.6|192544|192419|10
1723094570000|2024-08-08 05:22:50|192596.6|192471.6|192594.1|192469.1|192635.5|192510.5|192594.1|192469.1|8
1723094580000|2024-08-08 05:23:00|192593.4|192468.4|192560.3|192435.3|192593.4|192468.4|192548.1|192423.1|11
1723094590000|2024-08-08 05:23:10|192559.3|192434.3|192557.8|192432.8|192560.2|192435.2|192557.8|192432.8|5
1723094600000|2024-08-08 05:23:20|192558.2|192433.2|192573.3|192448.3|192574.6|192449.6|192557.8|192432.8|12
1723094610000|2024-08-08 05:23:30|192572.8|192447.8|192565.4|192440.4|192574.1|192449.1|192556.1|192431.1|17
1723094620000|2024-08-08 05:23:40|192562.7|192437.7|192553|192428|192562.7|192437.7|192528.3|192403.3|12
1723094630000|2024-08-08 05:23:50|192551.3|192426.3|192554.8|192429.8|192558.6|192433.6|192528.5|192403.5|11
1723094640000|2024-08-08 05:24:00|192553.8|192428.8|192555.8|192430.8|192560.3|192435.3|192525.3|192400.3|9
1723094650000|2024-08-08 05:24:10|192556.6|192431.6|192570.1|192445.1|192570.9|192445.9|192555.2|192430.2|12
1723094660000|2024-08-08 05:24:20|192569.5|192444.5|192568.6|192443.6|192569.7|192444.7|192568.6|192443.6|6
1723094670000|2024-08-08 05:24:30|192569.3|192444.3|192562.4|192437.4|192569.3|192444.3|192562.4|192437.4|6
1723094680000|2024-08-08 05:24:40|192561.4|192436.4|192561.4|192436.4|192561.4|192436.4|192561.4|192436.4|1
1723094690000|2024-08-08 05:24:50|192561.1|192436.1|192561.2|192436.2|192562.3|192437.3|192561.1|192436.1|5
1723094700000|2024-08-08 05:25:00|192560.5|192435.5|192564.9|192439.9|192564.9|192439.9|192556.5|192431.5|15
1723094710000|2024-08-08 05:25:10|192559.9|192434.9|192532.5|192407.5|192559.9|192434.9|192527.7|192402.7|16
1723094720000|2024-08-08 05:25:20|192531.8|192406.8|192531|192406|192531.8|192406.8|192527.3|192402.3|6
1723094730000|2024-08-08 05:25:30|192529.9|192404.9|192462.8|192337.8|192529.9|192404.9|192458.5|192333.5|10
1723094740000|2024-08-08 05:25:40|192462.6|192337.6|192455|192330|192462.6|192337.6|192453.1|192328.1|15
1723094750000|2024-08-08 05:25:50|192451.6|192326.6|192449.6|192324.6|192451.6|192326.6|192449.6|192324.6|7
1723094760000|2024-08-08 05:26:00|192450.7|192325.7|192450.7|192325.7|192451.8|192326.8|192450.7|192325.7|13
1723094770000|2024-08-08 05:26:10|192449.7|192324.7|192415.7|192290.7|192449.7|192324.7|192414.8|192289.8|4
1723094780000|2024-08-08 05:26:20|192415.9|192290.9|192415.9|192290.9|192415.9|192290.9|192415.9|192290.9|1
1723094790000|2024-08-08 05:26:30|192415.6|192290.6|192425.5|192300.5|192425.5|192300.5|192415.6|192290.6|8
1723094800000|2024-08-08 05:26:40|192427.2|192302.2|192420.3|192295.3|192427.8|192302.8|192420.3|192295.3|5
1723094810000|2024-08-08 05:26:50|192420.7|192295.7|192476.5|192351.5|192478.9|192353.9|192420.7|192295.7|19
1723094820000|2024-08-08 05:27:00|192475.7|192350.7|192487.5|192362.5|192487.5|192362.5|192475.4|192350.4|8
1723094830000|2024-08-08 05:27:10|192488.4|192363.4|192559.9|192434.9|192559.9|192434.9|192488.4|192363.4|5
1723094840000|2024-08-08 05:27:20|192558.9|192433.9|192561.1|192436.1|192561.1|192436.1|192557.8|192432.8|10
1723094850000|2024-08-08 05:27:30|192560.2|192435.2|192560.7|192435.7|192561.1|192436.1|192559.2|192434.2|12
1723094860000|2024-08-08 05:27:40|192565.2|192440.2|192594.1|192469.1|192594.4|192469.4|192564.4|192439.4|10
1723094870000|2024-08-08 05:27:50|192589.7|192464.7|192591.1|192466.1|192591.1|192466.1|192589.7|192464.7|3
1723094880000|2024-08-08 05:28:00|192588.7|192463.7|192564.4|192439.4|192589.5|192464.5|192564.4|192439.4|15
1723094890000|2024-08-08 05:28:10|192563.4|192438.4|192589|192464|192589|192464|192563.4|192438.4|8
1723094900000|2024-08-08 05:28:20|192586.3|192461.3|192586.8|192461.8|192590.6|192465.6|192586.2|192461.2|7
1723094910000|2024-08-08 05:28:30|192591.8|192466.8|192588|192463|192591.8|192466.8|192588|192463|4
1723094930000|2024-08-08 05:28:50|192587.2|192462.2|192588.9|192463.9|192588.9|192463.9|192587.2|192462.2|2
1723094940000|2024-08-08 05:29:00|192594.5|192469.5|192526.8|192401.8|192598|192473|192526.6|192401.6|13
1723094950000|2024-08-08 05:29:10|192526|192401|192556.8|192431.8|192556.8|192431.8|192526|192401|8
1723094960000|2024-08-08 05:29:20|192557.2|192432.2|192524.2|192399.2|192557.2|192432.2|192524.2|192399.2|3
1723094970000|2024-08-08 05:29:30|192523.2|192398.2|192455.1|192330.1|192523.2|192398.2|192455.1|192330.1|9
1723094980000|2024-08-08 05:29:40|192457.4|192332.4|192477.4|192352.4|192478|192353|192455.4|192330.4|9
1723094990000|2024-08-08 05:29:50|192475.5|192350.5|192471.7|192346.7|192475.5|192350.5|192463.3|192338.3|7
1723095000000|2024-08-08 05:30:00|192472.1|192347.1|192433.2|192308.2|192472.1|192347.1|192432.3|192307.3|13
1723095010000|2024-08-08 05:30:10|192430.3|192305.3|192397.9|192272.9|192430.3|192305.3|192378.6|192253.6|10
1723095020000|2024-08-08 05:30:20|192398.6|192273.6|192401.2|192276.2|192401.8|192276.8|192397.9|192272.9|5
1723095030000|2024-08-08 05:30:30|192402|192277|192386.4|192261.4|192402|192277|192385.3|192260.3|8
1723095040000|2024-08-08 05:30:40|192385.3|192260.3|192330.4|192205.4|192386.6|192261.6|192316.9|192191.9|14
1723095050000|2024-08-08 05:30:50|192333.7|192208.7|192330.6|192205.6|192333.7|192208.7|192330.1|192205.1|8
1723095060000|2024-08-08 05:31:00|192330.1|192205.1|192275.7|192150.7|192330.1|192205.1|192274.3|192149.3|13
1723095070000|2024-08-08 05:31:10|192277|192152|192285.5|192160.5|192292|192167|192277|192152|10
1723095080000|2024-08-08 05:31:20|192285.1|192160.1|192292.1|192167.1|192292.8|192167.8|192285.1|192160.1|11
1723095090000|2024-08-08 05:31:30|192291.8|192166.8|192269|192144|192293.2|192168.2|192257.6|192132.6|14
1723095100000|2024-08-08 05:31:40|192270.7|192145.7|192269.2|192144.2|192282.2|192157.2|192269.2|192144.2|9
1723095110000|2024-08-08 05:31:50|192273.4|192148.4|192207.9|192082.9|192273.4|192148.4|192200.8|192075.8|11
1723095120000|2024-08-08 05:32:00|192201.4|192076.4|192180.1|192055.1|192208|192083|192170.6|192045.6|22
1723095130000|2024-08-08 05:32:10|192183.6|192058.6|192207.1|192082.1|192210|192085|192179.3|192054.3|13
1723095140000|2024-08-08 05:32:20|192207.9|192082.9|192303.1|192178.1|192325.1|192200.1|192207.9|192082.9|21
1723095150000|2024-08-08 05:32:30|192303.8|192178.8|192324.6|192199.6|192324.6|192199.6|192301.9|192176.9|13
1723095160000|2024-08-08 05:32:40|192323.4|192198.4|192294.6|192169.6|192324.8|192199.8|192292.2|192167.2|8
1723095170000|2024-08-08 05:32:50|192294.1|192169.1|192306.1|192181.1|192306.1|192181.1|192292.3|192167.3|8
1723095180000|2024-08-08 05:33:00|192308.5|192183.5|192336.8|192211.8|192346.1|192221.1|192306.8|192181.8|13
1723095190000|2024-08-08 05:33:10|192337.8|192212.8|192369.8|192244.8|192370.9|192245.9|192337.8|192212.8|4
1723095200000|2024-08-08 05:33:20|192369.3|192244.3|192369.1|192244.1|192372.7|192247.7|192368.8|192243.8|11
1723095210000|2024-08-08 05:33:30|192368.6|192243.6|192350.1|192225.1|192368.6|192243.6|192342.3|192217.3|14
1723095220000|2024-08-08 05:33:40|192351.4|192226.4|192363.5|192238.5|192380.1|192255.1|192351.4|192226.4|10
1723095230000|2024-08-08 05:33:50|192364|192239|192376.2|192251.2|192376.2|192251.2|192364|192239|13
1723095240000|2024-08-08 05:34:00|192373.1|192248.1|192410.3|192285.3|192412|192287|192371|192246|21
1723095250000|2024-08-08 05:34:10|192408.1|192283.1|192409.2|192284.2|192414.6|192289.6|192406.7|192281.7|8
1723095260000|2024-08-08 05:34:20|192410.9|192285.9|192427.6|192302.6|192432.7|192307.7|192410|192285|16
1723095270000|2024-08-08 05:34:30|192427|192302|192432.2|192307.2|192438.4|192313.4|192427|192302|17
1723095280000|2024-08-08 05:34:40|192431|192306|192430.6|192305.6|192434.7|192309.7|192428.1|192303.1|10
1723095290000|2024-08-08 05:34:50|192430|192305|192438.1|192313.1|192438.1|192313.1|192404.5|192279.5|20
1723095300000|2024-08-08 05:35:00|192440.9|192315.9|192433.7|192308.7|192440.9|192315.9|192433.7|192308.7|6
1723095310000|2024-08-08 05:35:10|192436.1|192311.1|192488.5|192363.5|192488.5|192363.5|192434.7|192309.7|16
1723095320000|2024-08-08 05:35:20|192490.1|192365.1|192489.3|192364.3|192490.1|192365.1|192449.4|192324.4|14
1723095330000|2024-08-08 05:35:30|192491.6|192366.6|192483.8|192358.8|192491.6|192366.6|192483.5|192358.5|14
1723095340000|2024-08-08 05:35:40|192489.3|192364.3|192459.4|192334.4|192489.3|192364.3|192452|192327|19
1723095350000|2024-08-08 05:35:50|192459.2|192334.2|192453|192328|192459.2|192334.2|192428|192303|11
1723095360000|2024-08-08 05:36:00|192452.1|192327.1|192453.2|192328.2|192459|192334|192451.6|192326.6|16
1723095370000|2024-08-08 05:36:10|192452.7|192327.7|192454.6|192329.6|192454.6|192329.6|192452.7|192327.7|8
1723095380000|2024-08-08 05:36:20|192454|192329|192457.1|192332.1|192460.1|192335.1|192453.9|192328.9|12
1723095390000|2024-08-08 05:36:30|192458.3|192333.3|192487.1|192362.1|192487.1|192362.1|192458.3|192333.3|6
1723095400000|2024-08-08 05:36:40|192483.9|192358.9|192489.3|192364.3|192515|192390|192483.9|192358.9|17
1723095410000|2024-08-08 05:36:50|192490.2|192365.2|192512.6|192387.6|192531.1|192406.1|192490.2|192365.2|12
1723095420000|2024-08-08 05:37:00|192509.2|192384.2|192489.9|192364.9|192510.3|192385.3|192489.2|192364.2|17
1723095430000|2024-08-08 05:37:10|192490.1|192365.1|192487.5|192362.5|192490.1|192365.1|192486.2|192361.2|14
1723095440000|2024-08-08 05:37:20|192489.1|192364.1|192491.8|192366.8|192491.8|192366.8|192486.1|192361.1|7
1723095450000|2024-08-08 05:37:30|192491.4|192366.4|192493.7|192368.7|192493.9|192368.9|192491|192366|8
1723095460000|2024-08-08 05:37:40|192495.4|192370.4|192523.4|192398.4|192528.8|192403.8|192494.8|192369.8|12
1723095470000|2024-08-08 05:37:50|192527.7|192402.7|192560.2|192435.2|192562.5|192437.5|192527.7|192402.7|7
1723095480000|2024-08-08 05:38:00|192559.9|192434.9|192572.1|192447.1|192574|192449|192546|192421|11
1723095490000|2024-08-08 05:38:10|192570.6|192445.6|192644.1|192519.1|192645.8|192520.8|192569.2|192444.2|11
1723095500000|2024-08-08 05:38:20|192643.8|192518.8|192636.3|192511.3|192643.8|192518.8|192635.7|192510.7|6
1723095510000|2024-08-08 05:38:30|192638.5|192513.5|192643|192518|192647.4|192522.4|192637.7|192512.7|14
1723095520000|2024-08-08 05:38:40|192641.2|192516.2|192680|192555|192680|192555|192641.2|192516.2|15
1723095530000|2024-08-08 05:38:50|192678.3|192553.3|192694.7|192569.7|192694.7|192569.7|192676.3|192551.3|6
1723095540000|2024-08-08 05:39:00|192693.3|192568.3|192691|192566|192694.7|192569.7|192688.3|192563.3|10
1723095550000|2024-08-08 05:39:10|192689.5|192564.5|192697.7|192572.7|192698.5|192573.5|192688.7|192563.7|15
1723095560000|2024-08-08 05:39:20|192699.4|192574.4|192737.9|192612.9|192739.4|192614.4|192699.4|192574.4|9
1723095570000|2024-08-08 05:39:30|192738.8|192613.8|192740.3|192615.3|192740.3|192615.3|192738.8|192613.8|4
1723095580000|2024-08-08 05:39:40|192739.1|192614.1|192739.3|192614.3|192739.3|192614.3|192737.4|192612.4|4
1723095590000|2024-08-08 05:39:50|192740.8|192615.8|192739.8|192614.8|192741.1|192616.1|192739.1|192614.1|9
1723095600000|2024-08-08 05:40:00|192739.4|192614.4|192820.2|192695.2|192820.2|192695.2|192739.4|192614.4|11
1723095610000|2024-08-08 05:40:10|192870.1|192745.1|192902.9|192777.9|192904.9|192779.9|192830.6|192705.6|27
1723095620000|2024-08-08 05:40:20|192901.4|192776.4|192823|192698|192901.4|192776.4|192808.9|192683.9|23
1723095630000|2024-08-08 05:40:30|192823.8|192698.8|192819|192694|192858.4|192733.4|192819|192694|21
1723095640000|2024-08-08 05:40:40|192819.6|192694.6|192819.5|192694.5|192823.5|192698.5|192819.2|192694.2|5
1723095650000|2024-08-08 05:40:50|192821.9|192696.9|192894.1|192769.1|192903.2|192778.2|192821.9|192696.9|17
1723095660000|2024-08-08 05:41:00|192893.7|192768.7|192820.1|192695.1|192893.7|192768.7|192805.1|192680.1|32
1723095670000|2024-08-08 05:41:10|192825.2|192700.2|192807.3|192682.3|192825.2|192700.2|192805.1|192680.1|20
1723095680000|2024-08-08 05:41:20|192813.9|192688.9|192769.8|192644.8|192824.3|192699.3|192767.9|192642.9|29
1723095690000|2024-08-08 05:41:30|192747.4|192622.4|192712.6|192587.6|192749.4|192624.4|192709.5|192584.5|24
1723095700000|2024-08-08 05:41:40|192713.6|192588.6|192709.2|192584.2|192715.5|192590.5|192686.5|192561.5|21
1723095710000|2024-08-08 05:41:50|192709.7|192584.7|192710.6|192585.6|192740.8|192615.8|192709.2|192584.2|17
1723095720000|2024-08-08 05:42:00|192710.8|192585.8|192709.6|192584.6|192717.2|192592.2|192706.5|192581.5|18
1723095730000|2024-08-08 05:42:10|192711|192586|192748.3|192623.3|192752.6|192627.6|192707|192582|22
1723095740000|2024-08-08 05:42:20|192748.1|192623.1|192749.2|192624.2|192752.1|192627.1|192742|192617|11
1723095750000|2024-08-08 05:42:30|192743.9|192618.9|192715.3|192590.3|192748.9|192623.9|192710.4|192585.4|23
1723095760000|2024-08-08 05:42:40|192718.7|192593.7|192724.2|192599.2|192751.8|192626.8|192711.7|192586.7|22
1723095770000|2024-08-08 05:42:50|192702.3|192577.3|192644.5|192519.5|192702.5|192577.5|192636.7|192511.7|31
1723095780000|2024-08-08 05:43:00|192643.3|192518.3|192621.3|192496.3|192645.3|192520.3|192601.3|192476.3|21
1723095790000|2024-08-08 05:43:10|192622.9|192497.9|192597.7|192472.7|192622.9|192497.9|192596.6|192471.6|13
1723095800000|2024-08-08 05:43:20|192597|192472|192632.5|192507.5|192633.3|192508.3|192594.4|192469.4|18
1723095810000|2024-08-08 05:43:30|192622.9|192497.9|192633.8|192508.8|192634.3|192509.3|192622.9|192497.9|17
1723095820000|2024-08-08 05:43:40|192633.4|192508.4|192635.8|192510.8|192636.3|192511.3|192629.9|192504.9|13
1723095830000|2024-08-08 05:43:50|192672|192547|192670.3|192545.3|192672.9|192547.9|192664.7|192539.7|11
1723095840000|2024-08-08 05:44:00|192664.6|192539.6|192743.9|192618.9|192743.9|192618.9|192664.6|192539.6|16
1723095850000|2024-08-08 05:44:10|192742.6|192617.6|192785|192660|192785|192660|192740.4|192615.4|15
1723095860000|2024-08-08 05:44:20|192784.6|192659.6|192786.1|192661.1|192813|192688|192774.9|192649.9|18
1723095870000|2024-08-08 05:44:30|192785.4|192660.4|192757.5|192632.5|192785.4|192660.4|192745.6|192620.6|12
1723095880000|2024-08-08 05:44:40|192750.7|192625.7|192746.9|192621.9|192760.9|192635.9|192746.4|192621.4|23
1723095890000|2024-08-08 05:44:50|192740.8|192615.8|192745.2|192620.2|192748.2|192623.2|192740.8|192615.8|15
1723095900000|2024-08-08 05:45:00|192742.8|192617.8|192685.3|192560.3|192753.2|192628.2|192640.4|192515.4|32
1723095910000|2024-08-08 05:45:10|192680.5|192555.5|192670.8|192545.8|192682.7|192557.7|192670.8|192545.8|21
1723095920000|2024-08-08 05:45:20|192670.7|192545.7|192670.3|192545.3|192670.9|192545.9|192670.2|192545.2|4
1723095930000|2024-08-08 05:45:30|192670.2|192545.2|192671.6|192546.6|192671.6|192546.6|192669.2|192544.2|7
1723095940000|2024-08-08 05:45:40|192671.7|192546.7|192706.9|192581.9|192714.4|192589.4|192671.7|192546.7|20
1723095950000|2024-08-08 05:45:50|192707.2|192582.2|192703.6|192578.6|192709.7|192584.7|192703.4|192578.4|15
1723095960000|2024-08-08 05:46:00|192703.8|192578.8|192665.3|192540.3|192705.4|192580.4|192665.3|192540.3|15
1723095970000|2024-08-08 05:46:10|192669.6|192544.6|192707.3|192582.3|192719.1|192594.1|192667.3|192542.3|14
1723095980000|2024-08-08 05:46:20|192708.1|192583.1|192700.4|192575.4|192708.1|192583.1|192698.8|192573.8|17
1723095990000|2024-08-08 05:46:30|192699.4|192574.4|192706.9|192581.9|192706.9|192581.9|192698.8|192573.8|16
1723096000000|2024-08-08 05:46:40|192705.9|192580.9|192704.4|192579.4|192712.1|192587.1|192699.6|192574.6|31
1723096010000|2024-08-08 05:46:50|192702|192577|192634.9|192509.9|192711.1|192586.1|192632.8|192507.8|15
1723096020000|2024-08-08 05:47:00|192634.3|192509.3|192601.3|192476.3|192635.2|192510.2|192594|192469|17
1723096030000|2024-08-08 05:47:10|192598.1|192473.1|192595.9|192470.9|192598.1|192473.1|192592.9|192467.9|10
1723096040000|2024-08-08 05:47:20|192596.6|192471.6|192596.2|192471.2|192641.8|192516.8|192593.8|192468.8|24
1723096050000|2024-08-08 05:47:30|192595.6|192470.6|192625.3|192500.3|192630.2|192505.2|192595.6|192470.6|18
1723096060000|2024-08-08 05:47:40|192624.9|192499.9|192631.9|192506.9|192641|192516|192624.9|192499.9|26
1723096070000|2024-08-08 05:47:50|192631.6|192506.6|192629.3|192504.3|192631.6|192506.6|192623.4|192498.4|10
1723096080000|2024-08-08 05:48:00|192630|192505|192636.1|192511.1|192664.9|192539.9|192624.6|192499.6|16
1723096090000|2024-08-08 05:48:10|192636.8|192511.8|192662|192537|192669.3|192544.3|192636.8|192511.8|11
1723096100000|2024-08-08 05:48:20|192661.8|192536.8|192628.1|192503.1|192661.8|192536.8|192628.1|192503.1|9
1723096110000|2024-08-08 05:48:30|192627.3|192502.3|192625.8|192500.8|192627.3|192502.3|192625.8|192500.8|8
1723096120000|2024-08-08 05:48:40|192626.3|192501.3|192629.9|192504.9|192630.5|192505.5|192625.5|192500.5|9
1723096130000|2024-08-08 05:48:50|192628.7|192503.7|192654|192529|192664.5|192539.5|192625.9|192500.9|19
1723096140000|2024-08-08 05:49:00|192653|192528|192571|192446|192653|192528|192557.9|192432.9|25
1723096150000|2024-08-08 05:49:10|192569|192444|192561.5|192436.5|192569.5|192444.5|192558.4|192433.4|21
1723096160000|2024-08-08 05:49:20|192562|192437|192563.4|192438.4|192594.5|192469.5|192558.9|192433.9|20
1723096170000|2024-08-08 05:49:30|192564|192439|192568.8|192443.8|192593.4|192468.4|192564|192439|22
1723096180000|2024-08-08 05:49:40|192570.6|192445.6|192594.5|192469.5|192596.7|192471.7|192564.8|192439.8|14
1723096190000|2024-08-08 05:49:50|192593.3|192468.3|192633.8|192508.8|192637.6|192512.6|192592.9|192467.9|10
1723096200000|2024-08-08 05:50:00|192631.1|192506.1|192633.9|192508.9|192636.3|192511.3|192607.7|192482.7|24
1723096210000|2024-08-08 05:50:10|192633.7|192508.7|192599.6|192474.6|192633.7|192508.7|192593.9|192468.9|15
1723096220000|2024-08-08 05:50:20|192599.7|192474.7|192603.4|192478.4|192603.7|192478.7|192597.6|192472.6|17
1723096230000|2024-08-08 05:50:30|192603.1|192478.1|192564.9|192439.9|192604.1|192479.1|192563.9|192438.9|19
1723096240000|2024-08-08 05:50:40|192565.9|192440.9|192599.9|192474.9|192600.1|192475.1|192564.8|192439.8|20
1723096250000|2024-08-08 05:50:50|192599.3|192474.3|192630.5|192505.5|192650.2|192525.2|192599.3|192474.3|15
1723096260000|2024-08-08 05:51:00|192630|192505|192666|192541|192673.7|192548.7|192630|192505|16
1723096270000|2024-08-08 05:51:10|192666.1|192541.1|192666.3|192541.3|192683|192558|192662.4|192537.4|19
1723096280000|2024-08-08 05:51:20|192668.1|192543.1|192701.2|192576.2|192702.5|192577.5|192668.1|192543.1|12
1723096290000|2024-08-08 05:51:30|192701.5|192576.5|192698.4|192573.4|192703.3|192578.3|192698.4|192573.4|11
1723096300000|2024-08-08 05:51:40|192698.8|192573.8|192697.2|192572.2|192698.9|192573.9|192697.2|192572.2|5
1723096310000|2024-08-08 05:51:50|192698.2|192573.2|192703.9|192578.9|192709.9|192584.9|192697|192572|5
1723096320000|2024-08-08 05:52:00|192704.4|192579.4|192673.8|192548.8|192708.4|192583.4|192673.8|192548.8|14
1723096330000|2024-08-08 05:52:10|192674.1|192549.1|192709|192584|192709|192584|192673.7|192548.7|12
1723096340000|2024-08-08 05:52:20|192726.9|192601.9|192718.6|192593.6|192726.9|192601.9|192698.7|192573.7|20
1723096350000|2024-08-08 05:52:30|192719.1|192594.1|192760.6|192635.6|192764.1|192639.1|192718.6|192593.6|14
1723096360000|2024-08-08 05:52:40|192760.1|192635.1|192754.2|192629.2|192768.8|192643.8|192754.2|192629.2|10
1723096370000|2024-08-08 05:52:50|192752.4|192627.4|192717.5|192592.5|192752.4|192627.4|192717.5|192592.5|13
1723096380000|2024-08-08 05:53:00|192718.1|192593.1|192706.1|192581.1|192718.1|192593.1|192706.1|192581.1|14
1723096390000|2024-08-08 05:53:10|192707.1|192582.1|192676.4|192551.4|192707.1|192582.1|192675.6|192550.6|16
1723096400000|2024-08-08 05:53:20|192675.6|192550.6|192676.3|192551.3|192676.4|192551.4|192675.6|192550.6|9
1723096410000|2024-08-08 05:53:30|192675.7|192550.7|192676.4|192551.4|192676.4|192551.4|192675.7|192550.7|4
1723096420000|2024-08-08 05:53:40|192677.4|192552.4|192684.8|192559.8|192697.8|192565.5|192677.4|192552.4|13
1723096430000|2024-08-08 05:53:50|192687.5|192562.5|192690.8|192565.8|192708.4|192583.4|192685.1|192560.1|22
1723096440000|2024-08-08 05:54:00|192689.4|192564.4|192682.1|192557.1|192689.4|192564.4|192682.1|192557.1|12
1723096450000|2024-08-08 05:54:10|192681.1|192556.1|192717.4|192592.4|192720.6|192595.6|192681.1|192556.1|15
1723096460000|2024-08-08 05:54:20|192716.5|192591.5|192725.7|192600.7|192725.7|192600.7|192704.1|192579.1|19
1723096470000|2024-08-08 05:54:30|192726|192601|192725.2|192600.2|192726.2|192601.2|192723.7|192598.7|9
1723096480000|2024-08-08 05:54:40|192726.8|192601.8|192749.6|192624.6|192757.5|192632.5|192723|192598|9
1723096490000|2024-08-08 05:54:50|192750|192625|192751.7|192626.7|192757.9|192632.9|192750|192625|8
1723096500000|2024-08-08 05:55:00|192752.3|192627.3|192777.8|192652.8|192790.2|192665.2|192752.3|192627.3|19
1723096510000|2024-08-08 05:55:10|192780.3|192655.3|192777.1|192652.1|192782.7|192657.7|192776.1|192651.1|10
1723096520000|2024-08-08 05:55:20|192776.3|192651.3|192723.7|192598.7|192776.3|192651.3|192719.6|192594.6|16
1723096530000|2024-08-08 05:55:30|192724.3|192599.3|192714.6|192589.6|192734.6|192609.6|192712.5|192587.5|25
1723096540000|2024-08-08 05:55:40|192713|192588|192712.3|192587.3|192716.9|192591.9|192710.3|192585.3|13
1723096550000|2024-08-08 05:55:50|192712.2|192587.2|192712.3|192587.3|192716.1|192591.1|192711.3|192586.3|6
1723096560000|2024-08-08 05:56:00|192713.3|192588.3|192681.7|192556.7|192720|192595|192674.6|192549.6|29
1723096570000|2024-08-08 05:56:10|192685.7|192560.7|192687.4|192562.4|192692.9|192567.9|192672|192547|30
1723096580000|2024-08-08 05:56:20|192684.7|192559.7|192706.8|192581.8|192710|192585|192682.4|192557.4|27
1723096590000|2024-08-08 05:56:30|192706.4|192581.4|192705.8|192580.8|192711.2|192586.2|192705.3|192580.3|18
1723096600000|2024-08-08 05:56:40|192704.2|192579.2|192711.7|192583.9|192711.7|192583.9|192704.2|192579.2|15
1723096610000|2024-08-08 05:56:50|192708.6|192580.8|192714.1|192589.1|192714.1|192589.1|192707.9|192580.8|7
1723096620000|2024-08-08 05:57:00|192708.2|192581.3|192706|192577.7|192710|192581.6|192693.5|192568.5|19
1723096630000|2024-08-08 05:57:10|192702.9|192577.6|192697.1|192572.1|192705.9|192577.6|192696.4|192571.4|13
1723096640000|2024-08-08 05:57:20|192694.1|192569.1|192688.2|192563.2|192694.1|192569.1|192685.1|192560.1|7
1723096650000|2024-08-08 05:57:30|192689|192564|192690.3|192565.3|192691.2|192566.2|192687.6|192562.6|13
1723096660000|2024-08-08 05:57:40|192691.3|192566.3|192686.2|192561.2|192702.2|192577.2|192686.2|192561.2|20
1723096670000|2024-08-08 05:57:50|192683.2|192558.2|192683.9|192558.9|192685.9|192560.9|192682.3|192557.3|10
1723096680000|2024-08-08 05:58:00|192682.8|192557.8|192654.2|192529.2|192682.8|192557.8|192642.5|192517.5|11
1723096690000|2024-08-08 05:58:10|192654.7|192529.7|192654.9|192529.9|192654.9|192529.9|192649.9|192524.9|11
1723096700000|2024-08-08 05:58:20|192654.5|192529.5|192654.6|192529.6|192654.6|192529.6|192651.8|192526.8|11
1723096710000|2024-08-08 05:58:30|192652.6|192527.6|192686.7|192561.7|192686.7|192561.7|192652.6|192527.6|13
1723096720000|2024-08-08 05:58:40|192685.7|192560.7|192685.1|192560.1|192687.9|192562.9|192684.5|192559.5|9
1723096730000|2024-08-08 05:58:50|192675.7|192550.7|192685.5|192560.5|192690.3|192565.3|192675.3|192550.3|21
1723096740000|2024-08-08 05:59:00|192686.2|192561.2|192688.6|192563.6|192689.1|192564.1|192683.2|192558.2|8
1723096750000|2024-08-08 05:59:10|192689.2|192564.2|192692.6|192567.6|192692.6|192567.6|192687.8|192562.8|13
1723096760000|2024-08-08 05:59:20|192692.2|192567.2|192719.3|192594.3|192719.7|192594.7|192691.9|192566.9|18
1723096770000|2024-08-08 05:59:30|192719.2|192594.2|192714.3|192589.3|192719.2|192594.2|192714.2|192589.2|8
1723096780000|2024-08-08 05:59:40|192717.9|192592.9|192743.3|192618.3|192748.1|192623.1|192715.7|192590.7|18
1723096790000|2024-08-08 05:59:50|192747.3|192622.3|192773.7|192648.7|192783.1|192658.1|192743.7|192618.7|17
1723096800000|2024-08-08 06:00:00|192749.2|192624.2|192848.3|192723.3|192849.9|192724.9|192741.8|192616.8|30
1723096810000|2024-08-08 06:00:10|192849.1|192724.1|192823.3|192698.3|192850.4|192725.4|192818.8|192693.8|24
1723096820000|2024-08-08 06:00:20|192828|192703|192818.9|192693.9|192828|192703|192818|192693|27
1723096830000|2024-08-08 06:00:30|192818.7|192693.7|192823.6|192698.6|192826.6|192701.6|192807.8|192682.8|27
1723096840000|2024-08-08 06:00:40|192829.3|192704.3|192696.9|192571.9|192829.3|192704.3|192688.6|192563.6|26
1723096850000|2024-08-08 06:00:50|192694.5|192569.5|192695.7|192570.7|192704.2|192579.2|192693.3|192568.3|23
1723096860000|2024-08-08 06:01:00|192697.5|192572.5|192675.5|192550.5|192697.5|192572.5|192658.7|192533.7|24
1723096870000|2024-08-08 06:01:10|192680.6|192555.6|192753.7|192628.7|192756.7|192631.7|192679.9|192554.9|27
1723096880000|2024-08-08 06:01:20|192754.2|192629.2|192746.9|192621.9|192767.4|192642.4|192726.1|192601.1|22
1723096890000|2024-08-08 06:01:30|192749.5|192624.5|192757.1|192632.1|192758.2|192633.2|192749.4|192624.4|22
1723096900000|2024-08-08 06:01:40|192757.9|192632.9|192764.8|192639.8|192768.1|192643.1|192745.9|192620.9|24
1723096910000|2024-08-08 06:01:50|192766.1|192641.1|192841.2|192716.2|192841.8|192716.8|192766.1|192641.1|21
1723096920000|2024-08-08 06:02:00|192881.8|192756.8|192933.8|192808.8|192938.5|192813.5|192881.8|192756.8|20
1723096930000|2024-08-08 06:02:10|192936.1|192811.1|192925.9|192800.9|192974.8|192849.8|192917.4|192792.4|24
1723096940000|2024-08-08 06:02:20|192928|192803|192936.8|192811.8|192939.6|192814.6|192906.6|192781.6|27
1723096950000|2024-08-08 06:02:30|192936.3|192811.3|192926|192801|192937.4|192812.4|192916.4|192791.4|24
1723096960000|2024-08-08 06:02:40|192927.1|192802.1|192922.8|192797.8|192928.7|192803.7|192918.7|192793.7|21
1723096970000|2024-08-08 06:02:50|192921|192796|192936.5|192811.5|192936.5|192811.5|192916|192791|22
1723096980000|2024-08-08 06:03:00|192935.7|192810.7|192927|192802|192935.7|192810.7|192920.5|192795.5|20
1723096990000|2024-08-08 06:03:10|192925.5|192800.5|192933.6|192808.6|192934.8|192809.8|192925.4|192800.4|17
1723097000000|2024-08-08 06:03:20|192934.4|192809.4|192921.3|192796.3|192934.7|192809.7|192919|192794|21
1723097010000|2024-08-08 06:03:30|192921.2|192796.2|192925.6|192800.6|192931.1|192806.1|192916.7|192791.7|20
1723097020000|2024-08-08 06:03:40|192927.6|192802.6|192916.3|192791.3|192929.3|192804.3|192913.6|192788.6|17
1723097030000|2024-08-08 06:03:50|192914.6|192789.6|192917.1|192792.1|192923.2|192798.2|192913.3|192788.3|22
1723097040000|2024-08-08 06:04:00|192917.2|192792.2|192790.6|192665.6|192917.3|192792.3|192784.1|192659.1|20
1723097050000|2024-08-08 06:04:10|192793.3|192668.3|192833.9|192708.9|192834.3|192709.3|192793.3|192668.3|24
1723097060000|2024-08-08 06:04:20|192834.3|192709.3|192842|192717|192867.2|192742.2|192833.7|192708.7|26
1723097070000|2024-08-08 06:04:30|192830|192705|192748|192623|192832.1|192707.1|192703.4|192578.4|31
1723097080000|2024-08-08 06:04:40|192744.1|192619.1|192748.6|192623.6|192757.6|192632.6|192739.7|192614.7|17
1723097090000|2024-08-08 06:04:50|192750.4|192625.4|192684.9|192559.9|192750.4|192625.4|192666.7|192541.7|18
1723097100000|2024-08-08 06:05:00|192680|192555|192680.5|192555.5|192681.3|192556.3|192642.8|192517.8|28
1723097110000|2024-08-08 06:05:10|192680.3|192555.3|192643.6|192518.6|192685.3|192560.3|192643.6|192518.6|26
1723097120000|2024-08-08 06:05:20|192643.7|192518.7|192634.8|192509.8|192643.7|192518.7|192633|192508|15
1723097130000|2024-08-08 06:05:30|192634.3|192509.3|192625.8|192500.8|192634.5|192509.5|192625.8|192500.8|9
1723097140000|2024-08-08 06:05:40|192625.6|192500.6|192618.4|192493.4|192625.9|192500.9|192616.2|192491.2|11
1723097150000|2024-08-08 06:05:50|192619.7|192494.7|192627.9|192502.9|192634.5|192509.5|192619.7|192494.7|18
1723097160000|2024-08-08 06:06:00|192628.7|192503.7|192581.4|192456.4|192629.2|192504.2|192581.4|192456.4|17
1723097170000|2024-08-08 06:06:10|192582.1|192457.1|192582.4|192457.4|192585.8|192460.8|192580.5|192455.5|17
1723097180000|2024-08-08 06:06:20|192581.5|192456.5|192586.7|192461.7|192587.1|192462.1|192580.7|192455.7|9
1723097190000|2024-08-08 06:06:30|192584.8|192459.8|192596.3|192471.3|192596.3|192471.3|192580.1|192455.1|10
1723097200000|2024-08-08 06:06:40|192595.9|192470.9|192638.8|192513.8|192639.7|192514.7|192595.9|192470.9|16
1723097210000|2024-08-08 06:06:50|192638.5|192513.5|192641.2|192516.2|192641.2|192516.2|192637.7|192512.7|15
1723097220000|2024-08-08 06:07:00|192640.8|192515.8|192634.2|192509.2|192640.8|192515.8|192608.2|192483.2|12
1723097230000|2024-08-08 06:07:10|192634.3|192509.3|192613.2|192488.2|192653.1|192528.1|192613.2|192488.2|16
1723097240000|2024-08-08 06:07:20|192614.1|192489.1|192679.6|192554.6|192680.4|192555.4|192614.1|192489.1|18
1723097250000|2024-08-08 06:07:30|192679.9|192554.9|192714.1|192589.1|192719.2|192594.2|192679.1|192554.1|13
1723097260000|2024-08-08 06:07:40|192714.2|192589.2|192701.7|192576.7|192714.4|192589.4|192697.4|192572.4|13
1723097270000|2024-08-08 06:07:50|192713.2|192588.2|192688.3|192563.3|192713.5|192588.5|192687.1|192562.1|24
1723097280000|2024-08-08 06:08:00|192686.3|192561.3|192641.1|192516.1|192686.3|192561.3|192640.9|192515.9|26
1723097290000|2024-08-08 06:08:10|192643.6|192518.6|192613.5|192488.5|192646.3|192521.3|192587.1|192462.1|16
1723097300000|2024-08-08 06:08:20|192609.4|192484.4|192584|192459|192609.4|192484.4|192583.7|192458.7|24
1723097310000|2024-08-08 06:08:30|192582.7|192457.7|192582.5|192457.5|192587.5|192462.5|192578.3|192453.3|10
1723097320000|2024-08-08 06:08:40|192584|192459|192578.3|192453.3|192584|192459|192543.3|192418.3|16
1723097330000|2024-08-08 06:08:50|192578.9|192453.9|192594.8|192469.8|192601.7|192476.7|192578.9|192453.9|21
1723097340000|2024-08-08 06:09:00|192596.6|192471.6|192597.5|192472.5|192601.6|192476.6|192587.1|192462.1|23
1723097350000|2024-08-08 06:09:10|192596.3|192471.3|192593.4|192468.4|192611.2|192486.2|192580.6|192455.6|24
1723097360000|2024-08-08 06:09:20|192601.7|192476.7|192600|192475|192601.7|192476.7|192586.2|192461.2|20
1723097370000|2024-08-08 06:09:30|192600.1|192475.1|192579.9|192454.9|192601.2|192476.2|192577.2|192452.2|27
1723097380000|2024-08-08 06:09:40|192581.1|192456.1|192580.2|192455.2|192587.2|192462.2|192577.8|192452.8|18
1723097390000|2024-08-08 06:09:50|192582.7|192457.7|192586.1|192461.1|192595.7|192470.7|192581.3|192456.3|22
1723097400000|2024-08-08 06:10:00|192587.6|192462.6|192583.4|192458.4|192590|192465|192583.4|192458.4|19
1723097410000|2024-08-08 06:10:10|192581.6|192456.6|192546.6|192421.6|192591.8|192466.8|192546.6|192421.6|19
1723097420000|2024-08-08 06:10:20|192512.5|192387.5|192509.9|192384.9|192520.4|192395.4|192471.2|192346.2|29
1723097430000|2024-08-08 06:10:30|192526.3|192401.3|192464.7|192339.7|192534.9|192409.9|192455.4|192330.4|21
1723097440000|2024-08-08 06:10:40|192465.9|192340.9|192465.7|192340.7|192465.9|192340.9|192453.7|192328.7|13
1723097450000|2024-08-08 06:10:50|192462.9|192337.9|192443.2|192318.2|192464.9|192339.9|192435.7|192310.7|22
1723097460000|2024-08-08 06:11:00|192449|192324|192465.2|192340.2|192469.7|192344.7|192447.3|192322.3|22
1723097470000|2024-08-08 06:11:10|192466.2|192341.2|192477.8|192352.8|192477.8|192352.8|192466.2|192341.2|10
1723097480000|2024-08-08 06:11:20|192475.1|192350.1|192523.5|192398.5|192543|192418|192475.1|192350.1|34
1723097490000|2024-08-08 06:11:30|192523|192398|192508.9|192383.9|192527.5|192402.5|192493.6|192368.6|24
1723097500000|2024-08-08 06:11:40|192508.1|192383.1|192428.6|192303.6|192508.1|192383.1|192416.9|192291.9|26
1723097510000|2024-08-08 06:11:50|192428|192303|192351.2|192226.2|192430.2|192305.2|192344.6|192219.6|23
1723097520000|2024-08-08 06:12:00|192347|192222|192316.4|192191.4|192348.9|192223.9|192299.3|192174.3|24
1723097530000|2024-08-08 06:12:10|192317.2|192192.2|192352.9|192227.9|192363|192238|192316.9|192191.9|28
1723097540000|2024-08-08 06:12:20|192354.7|192229.7|192317.4|192192.4|192371.8|192246.8|192309.5|192184.5|30
1723097550000|2024-08-08 06:12:30|192319.9|192194.9|192330.6|192205.6|192332.7|192207.7|192314.6|192189.6|16
1723097560000|2024-08-08 06:12:40|192331|192206|192330.7|192205.7|192331|192206|192330.7|192205.7|2
1723097570000|2024-08-08 06:12:50|192332.6|192207.6|192332.4|192207.4|192333.5|192208.5|192321.9|192196.9|9
1723097580000|2024-08-08 06:13:00|192333.4|192208.4|192379.8|192254.8|192388|192263|192333.4|192208.4|27
1723097590000|2024-08-08 06:13:10|192375.5|192250.5|192382|192257|192397.1|192272.1|192371.2|192246.2|28
1723097600000|2024-08-08 06:13:20|192382.9|192257.9|192414.9|192289.9|192418.6|192293.6|192380.8|192255.8|16
1723097610000|2024-08-08 06:13:30|192412.9|192287.9|192441.1|192316.1|192447.3|192322.3|192411.7|192286.7|17
1723097620000|2024-08-08 06:13:40|192443.4|192318.4|192464.8|192339.8|192468.5|192343.5|192443.4|192318.4|13
1723097630000|2024-08-08 06:13:50|192462.1|192337.1|192459.7|192334.7|192468.8|192343.8|192459.7|192334.7|11
1723097640000|2024-08-08 06:14:00|192466.1|192341.1|192512.3|192387.3|192512.3|192387.3|192461.6|192336.6|22
1723097650000|2024-08-08 06:14:10|192510.3|192385.3|192499.4|192374.4|192510.3|192385.3|192499|192374|11
1723097660000|2024-08-08 06:14:20|192499.7|192374.7|192529.8|192404.8|192562.1|192437.1|192498.2|192373.2|24
1723097670000|2024-08-08 06:14:30|192526.8|192401.8|192508.4|192383.4|192530.7|192405.7|192488.9|192363.9|29
1723097680000|2024-08-08 06:14:40|192507.8|192382.8|192516.9|192391.9|192520.3|192395.3|192506.2|192381.2|10
1723097690000|2024-08-08 06:14:50|192515.3|192390.3|192547.8|192422.8|192549.2|192424.2|192515.3|192390.3|21
1723097700000|2024-08-08 06:15:00|192564.9|192439.9|192568.8|192443.8|192577.3|192452.3|192564.9|192439.9|10
1723097710000|2024-08-08 06:15:10|192585.8|192460.8|192582.5|192457.5|192608.9|192483.9|192558.9|192433.9|17
1723097720000|2024-08-08 06:15:20|192585.8|192460.8|192586.6|192461.6|192589.2|192464.2|192585.8|192460.8|8
1723097730000|2024-08-08 06:15:30|192584.8|192459.8|192567.6|192442.6|192586.6|192461.6|192567.6|192442.6|5
1723097740000|2024-08-08 06:15:40|192569.2|192444.2|192570.9|192445.9|192581.4|192456.4|192564.3|192439.3|13
1723097750000|2024-08-08 06:15:50|192568.5|192443.5|192556.3|192431.3|192570.4|192445.4|192554.3|192429.3|11
1723097760000|2024-08-08 06:16:00|192495.3|192370.3|192453.4|192328.4|192509.4|192384.4|192448.9|192323.9|29
1723097770000|2024-08-08 06:16:10|192448.6|192323.6|192461.2|192336.2|192463.1|192338.1|192443.1|192318.1|19
1723097780000|2024-08-08 06:16:20|192453.6|192328.6|192492.2|192367.2|192492.2|192367.2|192444|192319|24
1723097790000|2024-08-08 06:16:30|192505.5|192380.5|192459.4|192334.4|192521.2|192396.2|192447.5|192322.5|16
1723097800000|2024-08-08 06:16:40|192460|192335|192486.1|192361.1|192506|192381|192460|192335|25
1723097810000|2024-08-08 06:16:50|192492.8|192367.8|192492.4|192367.4|192493.5|192368.5|192472.9|192347.9|19
1723097820000|2024-08-08 06:17:00|192493.4|192368.4|192543.7|192418.7|192554.5|192429.5|192493.4|192368.4|22
1723097830000|2024-08-08 06:17:10|192544.5|192419.5|192548.5|192423.5|192558.3|192433.3|192534.2|192409.2|22
1723097840000|2024-08-08 06:17:20|192547.1|192422.1|192451.7|192326.7|192554.4|192429.4|192448.9|192323.9|26
1723097850000|2024-08-08 06:17:30|192451.8|192326.8|192439.5|192314.5|192469.3|192344.3|192430.3|192305.3|25
1723097860000|2024-08-08 06:17:40|192438.3|192313.3|192425.8|192300.8|192438.3|192313.3|192423.7|192298.7|17
1723097870000|2024-08-08 06:17:50|192425.6|192300.6|192429.6|192304.6|192430.7|192305.7|192425.6|192300.6|21
1723097880000|2024-08-08 06:18:00|192430.8|192305.8|192454.1|192329.1|192454.1|192329.1|192422.6|192297.6|22
1723097890000|2024-08-08 06:18:10|192440.9|192315.9|192418.4|192293.4|192463.7|192338.7|192405.3|192280.3|23
1723097900000|2024-08-08 06:18:20|192415.2|192290.2|192384.9|192259.9|192419.4|192294.4|192374.4|192249.4|19
1723097910000|2024-08-08 06:18:30|192382.6|192257.6|192377.4|192252.4|192391.3|192266.3|192375.8|192250.8|22
1723097920000|2024-08-08 06:18:40|192376.6|192251.6|192381.9|192256.9|192397.9|192272.9|192374.2|192249.2|25
1723097930000|2024-08-08 06:18:50|192382.1|192257.1|192378.8|192253.8|192389.6|192264.6|192378.8|192253.8|11
1723097940000|2024-08-08 06:19:00|192377.8|192252.8|192379.3|192254.3|192379.4|192254.4|192359.4|192234.4|16
1723097950000|2024-08-08 06:19:10|192374.8|192249.8|192360.4|192235.4|192374.8|192249.8|192357|192232|14
1723097960000|2024-08-08 06:19:20|192359.6|192234.6|192343.4|192218.4|192359.6|192234.6|192337|192212|20
1723097970000|2024-08-08 06:19:30|192345.2|192220.2|192378.1|192253.1|192379.1|192254.1|192344.5|192219.5|14
1723097980000|2024-08-08 06:19:40|192377.3|192252.3|192343.4|192218.4|192378|192253|192339.6|192214.6|8
1723097990000|2024-08-08 06:19:50|192344.9|192219.9|192344.2|192219.2|192351.7|192226.7|192332.1|192207.1|13
1723098000000|2024-08-08 06:20:00|192341.2|192216.2|192271.3|192146.3|192343.3|192218.3|192270.9|192145.9|24
1723098010000|2024-08-08 06:20:10|192272|192147|192300.8|192175.8|192306.7|192181.7|192272|192147|19
1723098020000|2024-08-08 06:20:20|192301.6|192176.6|192300.5|192175.5|192306.2|192181.2|192259.7|192134.7|26
1723098030000|2024-08-08 06:20:30|192303.6|192178.6|192313.4|192188.4|192333.8|192208.8|192303.6|192178.6|27
1723098040000|2024-08-08 06:20:40|192314.9|192189.9|192282|192157|192314.9|192189.9|192273.7|192148.7|18
1723098050000|2024-08-08 06:20:50|192280.8|192155.8|192231.7|192106.7|192280.8|192155.8|192231.7|192106.7|17
1723098060000|2024-08-08 06:21:00|192234|192109|192256.3|192131.3|192261.2|192136.2|192231.4|192106.4|17
1723098070000|2024-08-08 06:21:10|192257.6|192132.6|192226|192101|192257.6|192132.6|192219.8|192094.8|14
1723098080000|2024-08-08 06:21:20|192225.1|192100.1|192277.5|192152.5|192302.6|192177.6|192225.1|192100.1|16
1723098090000|2024-08-08 06:21:30|192279.4|192154.4|192308.8|192183.8|192316.5|192191.5|192274.9|192149.9|24
1723098100000|2024-08-08 06:21:40|192301.8|192176.8|192311.5|192186.5|192329.7|192204.7|192298.1|192173.1|21
1723098110000|2024-08-08 06:21:50|192309.9|192184.9|192337.1|192212.1|192337.1|192212.1|192309.9|192184.9|12
1723098120000|2024-08-08 06:22:00|192312.3|192187.3|192300.9|192175.9|192312.3|192187.3|192287.4|192162.4|24
1723098130000|2024-08-08 06:22:10|192304.7|192179.7|192285.3|192160.3|192309.5|192184.5|192284.8|192159.8|22
1723098140000|2024-08-08 06:22:20|192289.7|192164.7|192256.3|192131.3|192289.7|192164.7|192244.5|192119.5|24
1723098150000|2024-08-08 06:22:30|192259.1|192134.1|192249.5|192124.5|192271.1|192146.1|192245.2|192120.2|22
1723098160000|2024-08-08 06:22:40|192249.8|192124.8|192213.9|192088.9|192252.3|192127.3|192212.5|192087.5|20
1723098170000|2024-08-08 06:22:50|192216.3|192091.3|192211.4|192086.4|192220.7|192095.7|192203.7|192078.7|19
1723098180000|2024-08-08 06:23:00|192212.9|192087.9|192152.6|192027.6|192212.9|192087.9|192142.4|192017.4|23
1723098190000|2024-08-08 06:23:10|192153.2|192028.2|192184.2|192059.2|192186.8|192061.8|192153.2|192028.2|5
1723098200000|2024-08-08 06:23:20|192185|192060|192183.8|192058.8|192199.1|192074.1|192179.6|192054.6|18
1723098210000|2024-08-08 06:23:30|192184.8|192059.8|192225.2|192100.2|192234.3|192109.3|192183.1|192058.1|18
1723098220000|2024-08-08 06:23:40|192227.3|192102.3|192222.4|192097.4|192242.2|192117.2|192222.4|192097.4|13
1723098230000|2024-08-08 06:23:50|192223.7|192098.7|192234.2|192109.2|192243.8|192118.8|192223.1|192098.1|13
1723098240000|2024-08-08 06:24:00|192228|192103|192224.5|192099.5|192261.9|192136.9|192224.5|192099.5|15
1723098250000|2024-08-08 06:24:10|192228.1|192103.1|192275.3|192150.3|192276.2|192151.2|192221.6|192096.6|23
1723098260000|2024-08-08 06:24:20|192277|192152|192270|192145|192277|192152|192270|192145|5
1723098270000|2024-08-08 06:24:30|192270.7|192145.7|192216.8|192091.8|192272|192147|192216.8|192091.8|20
1723098280000|2024-08-08 06:24:40|192228.4|192103.4|192148.4|192023.4|192230.5|192105.5|192148.4|192023.4|26
1723098290000|2024-08-08 06:24:50|192149.7|192024.7|192165.4|192040.4|192176.6|192051.6|192149.7|192024.7|20
1723098300000|2024-08-08 06:25:00|192166|192041|192202.5|192077.5|192202.5|192077.5|192164.3|192039.3|23
1723098310000|2024-08-08 06:25:10|192198.9|192073.9|192218.5|192093.5|192222.3|192097.3|192194.5|192069.5|23
1723098320000|2024-08-08 06:25:20|192220.2|192095.2|192225.2|192100.2|192228.2|192103.2|192218.7|192093.7|11
1723098330000|2024-08-08 06:25:30|192225.9|192100.9|192228.5|192103.5|192230.3|192105.3|192219.8|192094.8|12
1723098340000|2024-08-08 06:25:40|192230|192105|192258.3|192133.3|192267|192142|192227.3|192102.3|16
1723098350000|2024-08-08 06:25:50|192257.3|192132.3|192220.2|192095.2|192257.3|192132.3|192213.8|192088.8|28
1723098360000|2024-08-08 06:26:00|192219.2|192094.2|192223|192098|192227.8|192102.8|192205.2|192080.2|28
1723098370000|2024-08-08 06:26:10|192223.8|192098.8|192224.7|192099.7|192231.2|192106.2|192217.5|192092.5|14
1723098380000|2024-08-08 06:26:20|192226.6|192101.6|192227.4|192102.4|192229.2|192104.2|192219.6|192094.6|15
1723098390000|2024-08-08 06:26:30|192228|192103|192257.3|192132.3|192265.8|192140.8|192228|192103|12
1723098400000|2024-08-08 06:26:40|192259|192134|192260.3|192135.3|192263.1|192138.1|192255.8|192130.8|25
1723098410000|2024-08-08 06:26:50|192263|192138|192258.1|192133.1|192267.1|192142.1|192256.1|192131.1|16
1723098420000|2024-08-08 06:27:00|192258.4|192133.4|192258.1|192133.1|192258.4|192133.4|192258.1|192133.1|2
1723098430000|2024-08-08 06:27:10|192259.8|192134.8|192256.6|192131.6|192262.2|192137.2|192256.6|192131.6|9
1723098440000|2024-08-08 06:27:20|192242.7|192117.7|192255.4|192130.4|192255.4|192130.4|192239.6|192114.6|14
1723098450000|2024-08-08 06:27:30|192257.2|192132.2|192255.1|192130.1|192262.6|192137.6|192255.1|192130.1|14
1723098460000|2024-08-08 06:27:40|192254.8|192129.8|192286.5|192161.5|192295.2|192170.2|192254.8|192129.8|17
1723098470000|2024-08-08 06:27:50|192295.8|192170.8|192309.7|192184.7|192313.9|192188.9|192295.8|192170.8|10
1723098480000|2024-08-08 06:28:00|192307.1|192182.1|192265.7|192140.7|192307.1|192182.1|192263.8|192138.8|22
1723098490000|2024-08-08 06:28:10|192266.3|192141.3|192260.1|192135.1|192268.6|192143.6|192246.1|192121.1|19
1723098500000|2024-08-08 06:28:20|192259|192134|192264.1|192139.1|192264.1|192139.1|192254.3|192129.3|12
1723098510000|2024-08-08 06:28:30|192264.6|192139.6|192261|192136|192272.3|192147.3|192239|192114|16
1723098520000|2024-08-08 06:28:40|192263.1|192138.1|192292.3|192167.3|192316.9|192191.9|192263.1|192138.1|18
1723098530000|2024-08-08 06:28:50|192294.6|192169.6|192331.1|192206.1|192339.1|192214.1|192294.6|192169.6|13
1723098540000|2024-08-08 06:29:00|192331.9|192206.9|192244.9|192119.9|192331.9|192206.9|192241.7|192116.7|21
1723098550000|2024-08-08 06:29:10|192246.2|192121.2|192261.8|192136.8|192273.1|192148.1|192240.4|192115.4|20
1723098560000|2024-08-08 06:29:20|192260.6|192135.6|192151.2|192026.2|192260.6|192135.6|192151.2|192026.2|21
1723098570000|2024-08-08 06:29:30|192151.7|192026.7|192170|192045|192170|192045|192151.7|192026.7|12
1723098580000|2024-08-08 06:29:40|192171.1|192046.1|192231.3|192106.3|192231.3|192106.3|192164.4|192039.4|16
1723098590000|2024-08-08 06:29:50|192238.3|192113.3|192228.2|192103.2|192238.3|192113.3|192221.1|192096.1|18
1723098600000|2024-08-08 06:30:00|192226.9|192101.9|192186|192061|192253.5|192128.5|192182.5|192057.5|31
1723098610000|2024-08-08 06:30:10|192191.5|192066.5|192218|192093|192219|192094|192184.3|192059.3|22
1723098620000|2024-08-08 06:30:20|192218.4|192093.4|192221.5|192096.5|192222.9|192097.9|192210.2|192085.2|22
1723098630000|2024-08-08 06:30:30|192218.1|192093.1|192219.2|192094.2|192219.2|192094.2|192216.2|192091.2|4
1723098640000|2024-08-08 06:30:40|192219.4|192094.4|192224.4|192099.4|192226.8|192101.8|192216.9|192091.9|16
1723098650000|2024-08-08 06:30:50|192225.2|192100.2|192208.8|192083.8|192234.4|192109.4|192207.5|192082.5|18
1723098660000|2024-08-08 06:31:00|192210.8|192085.8|192213.2|192088.2|192224.1|192099.1|192202.1|192077.1|21
1723098670000|2024-08-08 06:31:10|192216.3|192091.3|192201.2|192076.2|192216.3|192091.3|192199.1|192074.1|15
1723098680000|2024-08-08 06:31:20|192200.5|192075.5|192189.7|192064.7|192204.7|192079.7|192174.4|192049.4|16
1723098690000|2024-08-08 06:31:30|192185.6|192060.6|192200.1|192075.1|192200.1|192075.1|192185.6|192060.6|16
1723098700000|2024-08-08 06:31:40|192199.2|192074.2|192191.6|192066.6|192199.2|192074.2|192188.7|192063.7|12
1723098710000|2024-08-08 06:31:50|192185|192060|192220.5|192095.5|192227.8|192102.8|192185|192060|18
1723098720000|2024-08-08 06:32:00|192220.4|192095.4|192230.8|192105.8|192243.8|192118.8|192220.4|192095.4|18
1723098730000|2024-08-08 06:32:10|192232.3|192107.3|192220.3|192095.3|192234.3|192109.3|192217.4|192092.4|15
1723098740000|2024-08-08 06:32:20|192221.1|192096.1|192209.9|192084.9|192222|192097|192201.7|192076.7|15
1723098750000|2024-08-08 06:32:30|192208.4|192083.4|192204.1|192079.1|192208.4|192083.4|192201.3|192076.3|11
1723098760000|2024-08-08 06:32:40|192204.9|192079.9|192181.7|192056.7|192206.7|192081.7|192166.1|192041.1|16
1723098770000|2024-08-08 06:32:50|192183.1|192058.1|192199.8|192074.8|192206.2|192081.2|192183.1|192058.1|12
1723098780000|2024-08-08 06:33:00|192199|192074|192217.7|192092.7|192231|192106|192199|192074|14
1723098790000|2024-08-08 06:33:10|192216.1|192091.1|192215.1|192090.1|192216.8|192091.8|192213.5|192088.5|17
1723098800000|2024-08-08 06:33:20|192214.3|192089.3|192228.2|192103.2|192249.8|192124.8|192214.3|192089.3|33
1723098810000|2024-08-08 06:33:30|192223.7|192098.7|192230.7|192105.7|192230.7|192105.7|192215.9|192090.9|14
1723098820000|2024-08-08 06:33:40|192230|192105|192226.5|192101.5|192232.4|192107.4|192226.5|192101.5|8
1723098830000|2024-08-08 06:33:50|192224.9|192099.9|192227.5|192102.5|192233.4|192108.4|192220.1|192095.1|10
1723098840000|2024-08-08 06:34:00|192226.7|192101.7|192225.6|192100.6|192233.3|192108.3|192222.6|192097.6|14
1723098850000|2024-08-08 06:34:10|192225.9|192100.9|192224.8|192099.8|192228.7|192103.7|192201.5|192076.5|13
1723098860000|2024-08-08 06:34:20|192226.8|192101.8|192258.8|192133.8|192270.8|192145.8|192226.8|192101.8|15
1723098870000|2024-08-08 06:34:30|192260.8|192135.8|192264.7|192139.7|192273.5|192148.5|192259.7|192134.7|16
1723098880000|2024-08-08 06:34:40|192264|192139|192259.1|192134.1|192264|192139|192245.1|192120.1|17
1723098890000|2024-08-08 06:34:50|192257.1|192132.1|192241.8|192116.8|192259.5|192134.5|192241.7|192116.7|13
1723098900000|2024-08-08 06:35:00|192244.6|192119.6|192249.4|192124.4|192259.4|192134.4|192236.3|192111.3|22
1723098910000|2024-08-08 06:35:10|192255.7|192130.7|192331.1|192206.1|192331.1|192206.1|192255.7|192130.7|16
1723098920000|2024-08-08 06:35:20|192332.5|192207.5|192336.7|192211.7|192339.4|192214.4|192332.5|192207.5|11
1723098930000|2024-08-08 06:35:30|192337.2|192212.2|192343.2|192218.2|192343.4|192218.4|192332.4|192207.4|20
1723098940000|2024-08-08 06:35:40|192341.2|192216.2|192352.2|192227.2|192354.8|192229.8|192334.7|192209.7|20
1723098950000|2024-08-08 06:35:50|192353.8|192228.8|192353.9|192228.9|192360.5|192235.5|192353.8|192228.8|10
1723098960000|2024-08-08 06:36:00|192351.1|192226.1|192363|192238|192363.2|192238.2|192321.1|192196.1|10
1723098970000|2024-08-08 06:36:10|192361.7|192236.7|192403.7|192278.7|192409.7|192284.7|192360.2|192235.2|15
1723098980000|2024-08-08 06:36:20|192402.5|192277.5|192404.7|192279.7|192409|192284|192397.6|192272.6|20
1723098990000|2024-08-08 06:36:30|192408.5|192283.5|192441.7|192316.7|192441.9|192316.9|192401.5|192276.5|17
1723099000000|2024-08-08 06:36:40|192443.7|192318.7|192412.3|192287.3|192453|192328|192404.2|192279.2|14
1723099010000|2024-08-08 06:36:50|192413.8|192288.8|192419.9|192294.9|192419.9|192294.9|192408.3|192283.3|10
1723099020000|2024-08-08 06:37:00|192423.9|192298.9|192415.1|192290.1|192423.9|192298.9|192414.7|192289.7|16
1723099030000|2024-08-08 06:37:10|192417.2|192292.2|192422.7|192297.7|192425.9|192300.9|192417.2|192292.2|8
1723099040000|2024-08-08 06:37:20|192422.6|192297.6|192436.6|192311.6|192436.6|192311.6|192405.2|192280.2|12
1723099050000|2024-08-08 06:37:30|192438.2|192313.2|192436.6|192311.6|192473.1|192348.1|192436.6|192311.6|18
1723099060000|2024-08-08 06:37:40|192438.7|192313.7|192481.7|192356.7|192483.2|192358.2|192435.4|192310.4|15
1723099070000|2024-08-08 06:37:50|192480.2|192355.2|192488.1|192363.1|192488.1|192363.1|192479.4|192354.4|12
1723099080000|2024-08-08 06:38:00|192486.4|192361.4|192497.3|192372.3|192497.3|192372.3|192481.7|192356.7|10
1723099090000|2024-08-08 06:38:10|192495.3|192370.3|192510.5|192385.5|192514|192389|192495.3|192370.3|15
1723099100000|2024-08-08 06:38:20|192510|192385|192491.1|192366.1|192510|192385|192491.1|192366.1|11
1723099110000|2024-08-08 06:38:30|192477.9|192352.9|192479.9|192354.9|192486.3|192361.3|192477.4|192352.4|16
1723099120000|2024-08-08 06:38:40|192473.9|192348.9|192480.1|192355.1|192480.1|192355.1|192467.8|192342.8|16
1723099130000|2024-08-08 06:38:50|192477.1|192352.1|192468.7|192343.7|192480.3|192355.3|192468|192343|13
1723099140000|2024-08-08 06:39:00|192467.3|192342.3|192478.8|192353.8|192481.6|192356.6|192456.3|192331.3|16
1723099150000|2024-08-08 06:39:10|192463.7|192338.7|192463.7|192338.7|192469.9|192344.9|192459.2|192334.2|14
1723099160000|2024-08-08 06:39:20|192464.7|192339.7|192475.4|192350.4|192475.4|192350.4|192464.4|192339.4|11
1723099170000|2024-08-08 06:39:30|192474.4|192349.4|192458.4|192333.4|192475.6|192350.6|192458.4|192333.4|14
1723099180000|2024-08-08 06:39:40|192458.8|192333.8|192414.8|192289.8|192458.8|192333.8|192414.8|192289.8|12
1723099190000|2024-08-08 06:39:50|192416.8|192291.8|192407|192282|192436.6|192311.6|192395.2|192270.2|24
1723099200000|2024-08-08 06:40:00|192408.4|192283.4|192428.8|192303.8|192437.3|192312.3|192408.4|192283.4|25
1723099210000|2024-08-08 06:40:10|192427.8|192302.8|192419|192294|192430.8|192305.8|192404.9|192279.9|16
1723099220000|2024-08-08 06:40:20|192420.8|192295.8|192435.7|192310.7|192435.7|192310.7|192420.2|192295.2|15
1723099230000|2024-08-08 06:40:30|192434.3|192309.3|192430.6|192305.6|192434.3|192309.3|192421.1|192296.1|13
1723099240000|2024-08-08 06:40:40|192431.4|192306.4|192426.7|192301.7|192441.1|192316.1|192421|192296|11
1723099250000|2024-08-08 06:40:50|192430.6|192305.6|192434|192309|192445.6|192320.6|192392.1|192267.1|21
1723099260000|2024-08-08 06:41:00|192436.7|192311.7|192415.7|192290.7|192436.7|192311.7|192409.3|192284.3|13
1723099270000|2024-08-08 06:41:10|192413.7|192288.7|192437|192312|192440.6|192315.6|192408.9|192283.9|26
1723099280000|2024-08-08 06:41:20|192435.3|192310.3|192458|192333|192477.2|192352.2|192435.3|192310.3|18
1723099290000|2024-08-08 06:41:30|192456.9|192331.9|192482.1|192357.1|192482.1|192357.1|192446.9|192321.9|16
1723099300000|2024-08-08 06:41:40|192483|192358|192472.8|192347.8|192483|192358|192468.9|192343.9|7
1723099310000|2024-08-08 06:41:50|192471.8|192346.8|192445.3|192320.3|192473|192348|192430.5|192305.5|13
1723099320000|2024-08-08 06:42:00|192446.6|192321.6|192443.3|192318.3|192446.6|192321.6|192423.9|192298.9|13
1723099330000|2024-08-08 06:42:10|192445|192320|192445.1|192320.1|192445.1|192320.1|192430.4|192305.4|20
1723099340000|2024-08-08 06:42:20|192443.5|192318.5|192401.8|192276.8|192443.5|192318.5|192401.3|192276.3|13
1723099350000|2024-08-08 06:42:30|192401|192276|192406.5|192281.5|192415.7|192290.7|192401|192276|15
1723099360000|2024-08-08 06:42:40|192406.9|192281.9|192412.9|192287.9|192420.1|192295.1|192406.9|192281.9|18
1723099370000|2024-08-08 06:42:50|192410.3|192285.3|192404.6|192279.6|192413.7|192288.7|192404.6|192279.6|11
1723099380000|2024-08-08 06:43:00|192403.1|192278.1|192407.1|192282.1|192416.9|192291.9|192376.3|192251.3|28
1723099390000|2024-08-08 06:43:10|192419.6|192294.6|192417.1|192292.1|192446.1|192321.1|192404.9|192279.9|26
1723099400000|2024-08-08 06:43:20|192415.2|192290.2|192409.3|192284.3|192418.7|192293.7|192405.9|192280.9|13
1723099410000|2024-08-08 06:43:30|192410.1|192285.1|192442.3|192317.3|192466|192341|192410.1|192285.1|8
1723099420000|2024-08-08 06:43:40|192440.7|192315.7|192407|192282|192440.9|192315.9|192403.4|192278.4|15
1723099430000|2024-08-08 06:43:50|192407.3|192282.3|192407.9|192282.9|192409.7|192284.7|192404.9|192279.9|12
1723099440000|2024-08-08 06:44:00|192410|192285|192488.1|192363.1|192495.7|192370.7|192409.3|192284.3|16
1723099450000|2024-08-08 06:44:10|192487.5|192362.5|192450|192325|192487.5|192362.5|192450|192325|13
1723099460000|2024-08-08 06:44:20|192448.4|192323.4|192444.7|192319.7|192452.7|192327.7|192437.8|192312.8|14
1723099470000|2024-08-08 06:44:30|192442.4|192317.4|192446.6|192321.6|192455.8|192330.8|192440.6|192315.6|18
1723099480000|2024-08-08 06:44:40|192448|192323|192450.5|192325.5|192452|192327|192446.7|192321.7|8
1723099490000|2024-08-08 06:44:50|192448.9|192323.9|192405.1|192280.1|192449|192324|192384.2|192259.2|8
1723099500000|2024-08-08 06:45:00|192418.7|192293.7|192410.2|192285.2|192422|192297|192403.5|192278.5|30
1723099510000|2024-08-08 06:45:10|192413.8|192288.8|192438.7|192313.7|192438.7|192313.7|192405.1|192280.1|8
1723099520000|2024-08-08 06:45:20|192439.2|192314.2|192461.1|192336.1|192461.1|192336.1|192439.2|192314.2|14
1723099530000|2024-08-08 06:45:30|192460.3|192335.3|192447.5|192322.5|192482.4|192357.4|192444.2|192319.2|21
1723099540000|2024-08-08 06:45:40|192444.7|192319.7|192473|192348|192476.1|192351.1|192444.7|192319.7|15
1723099550000|2024-08-08 06:45:50|192473.1|192348.1|192484.8|192359.8|192486.3|192361.3|192473.1|192348.1|13
1723099560000|2024-08-08 06:46:00|192483.3|192358.3|192486.9|192361.9|192493.6|192368.6|192470.3|192345.3|14
1723099570000|2024-08-08 06:46:10|192488.5|192363.5|192481.8|192356.8|192488.5|192363.5|192480.6|192355.6|6
1723099580000|2024-08-08 06:46:20|192483.4|192358.4|192461.9|192336.9|192485.3|192360.3|192461.4|192336.4|14
1723099590000|2024-08-08 06:46:30|192469|192344|192465.7|192340.7|192474.9|192349.9|192457.4|192332.4|25
1723099600000|2024-08-08 06:46:40|192467.1|192342.1|192515.8|192390.8|192519.9|192394.9|192461.6|192336.6|23
1723099610000|2024-08-08 06:46:50|192516.8|192391.8|192502.5|192377.5|192516.8|192391.8|192498.5|192373.5|21
1723099620000|2024-08-08 06:47:00|192504.1|192379.1|192500.2|192375.2|192515.4|192390.4|192500.2|192375.2|17
1723099630000|2024-08-08 06:47:10|192501|192376|192500.9|192375.9|192501|192376|192500.9|192375.9|2
1723099640000|2024-08-08 06:47:20|192502.7|192377.7|192499.9|192374.9|192510.1|192385.1|192498.8|192373.8|11
1723099650000|2024-08-08 06:47:30|192498.7|192373.7|192481.1|192356.1|192498.7|192373.7|192455|192330|15
1723099660000|2024-08-08 06:47:40|192482.9|192357.9|192495.7|192370.7|192496.5|192371.5|192482.9|192357.9|8
1723099670000|2024-08-08 06:47:50|192498.8|192373.8|192494.1|192369.1|192502.2|192377.2|192487.8|192362.8|17
1723099680000|2024-08-08 06:48:00|192492.7|192367.7|192524|192399|192524|192399|192492.7|192367.7|16
1723099690000|2024-08-08 06:48:10|192521.6|192396.6|192494.6|192369.6|192521.6|192396.6|192491.5|192366.5|13
1723099700000|2024-08-08 06:48:20|192493.8|192368.8|192413.5|192288.5|192493.8|192368.8|192405.1|192280.1|18
1723099710000|2024-08-08 06:48:30|192415.3|192290.3|192410|192285|192419.2|192294.2|192410|192285|7
1723099720000|2024-08-08 06:48:40|192408.5|192283.5|192408.7|192283.7|192425.1|192300.1|192407.1|192282.1|14
1723099730000|2024-08-08 06:48:50|192410.1|192285.1|192410.7|192285.7|192421.9|192296.9|192401.3|192276.3|27
1723099740000|2024-08-08 06:49:00|192408.8|192283.8|192422.1|192297.1|192427.3|192302.3|192408.8|192283.8|13
1723099750000|2024-08-08 06:49:10|192419.2|192294.2|192417|192292|192422.1|192297.1|192415.3|192290.3|10
1723099760000|2024-08-08 06:49:20|192418|192293|192417.3|192292.3|192420.9|192295.9|192389.4|192264.4|13
1723099770000|2024-08-08 06:49:30|192417.4|192292.4|192419.7|192294.7|192420.4|192295.4|192399.2|192274.2|16
1723099780000|2024-08-08 06:49:40|192420.7|192295.7|192417.5|192292.5|192424.7|192299.7|192410.6|192285.6|14
1723099790000|2024-08-08 06:49:50|192413.5|192288.5|192420.2|192295.2|192421.8|192296.8|192409.7|192284.7|16
1723099800000|2024-08-08 06:50:00|192420.9|192295.9|192423.5|192298.5|192425.6|192300.6|192407.2|192282.2|22
1723099810000|2024-08-08 06:50:10|192421.9|192296.9|192422|192297|192422.7|192297.7|192414.3|192289.3|15
1723099820000|2024-08-08 06:50:20|192416.1|192291.1|192403.7|192278.7|192422.1|192297.1|192403.7|192278.7|16
1723099830000|2024-08-08 06:50:30|192413.5|192288.5|192391.1|192266.1|192419.1|192294.1|192391.1|192266.1|24
1723099840000|2024-08-08 06:50:40|192391.8|192266.8|192409.5|192284.5|192409.5|192284.5|192391.8|192266.8|14
1723099850000|2024-08-08 06:50:50|192410.7|192285.7|192411.2|192286.2|192419.5|192294.5|192407.1|192282.1|17
1723099860000|2024-08-08 06:51:00|192411.1|192286.1|192441|192316|192441|192316|192411.1|192286.1|12
1723099870000|2024-08-08 06:51:10|192442.1|192317.1|192451.5|192326.5|192451.5|192326.5|192431.8|192306.8|10
1723099880000|2024-08-08 06:51:20|192454.9|192329.9|192472|192347|192478|192353|192442.1|192317.1|16
1723099890000|2024-08-08 06:51:30|192473.9|192348.9|192466.5|192341.5|192478.6|192353.6|192460.2|192335.2|13
1723099900000|2024-08-08 06:51:40|192467.2|192342.2|192490.9|192365.9|192498.2|192373.2|192467.2|192342.2|20
1723099910000|2024-08-08 06:51:50|192502.5|192377.5|192495.8|192370.8|192520.1|192395.1|192491.4|192366.4|18
1723099920000|2024-08-08 06:52:00|192495|192370|192537.9|192412.9|192547.3|192422.3|192495|192370|21
1723099930000|2024-08-08 06:52:10|192536.2|192411.2|192527|192402|192538.1|192413.1|192512.8|192387.8|12
1723099940000|2024-08-08 06:52:20|192526.4|192401.4|192496.2|192371.2|192526.4|192401.4|192496.2|192371.2|19
1723099950000|2024-08-08 06:52:30|192496.9|192371.9|192514.6|192389.6|192517.3|192392.3|192479.8|192354.8|13
1723099960000|2024-08-08 06:52:40|192505.8|192380.8|192526.9|192401.9|192531.8|192406.8|192505.2|192380.2|13
1723099970000|2024-08-08 06:52:50|192526.4|192401.4|192504.2|192379.2|192526.4|192401.4|192502.6|192377.6|19
1723099980000|2024-08-08 06:53:00|192504.6|192379.6|192526.9|192401.9|192535.5|192410.5|192504.6|192379.6|16
1723099990000|2024-08-08 06:53:10|192524.9|192399.9|192524.3|192399.3|192526|192401|192523.8|192398.8|4
1723100000000|2024-08-08 06:53:20|192523.9|192398.9|192498.7|192373.7|192523.9|192398.9|192485.8|192360.8|8
1723100010000|2024-08-08 06:53:30|192500.3|192375.3|192547.9|192422.9|192547.9|192422.9|192500.3|192375.3|13
1723100020000|2024-08-08 06:53:40|192548.5|192423.5|192541.3|192416.3|192554.4|192429.4|192536.7|192411.7|17
1723100030000|2024-08-08 06:53:50|192536.2|192411.2|192538.7|192413.7|192550.9|192425.9|192536.2|192411.2|16
1723100040000|2024-08-08 06:54:00|192541.8|192416.8|192525.4|192400.4|192542.5|192417.5|192519.4|192394.4|12
1723100050000|2024-08-08 06:54:10|192527.1|192402.1|192529.6|192404.6|192529.6|192404.6|192512.7|192387.7|9
1723100060000|2024-08-08 06:54:20|192529.9|192404.9|192529.6|192404.6|192532.4|192407.4|192504.6|192379.6|16
1723100070000|2024-08-08 06:54:30|192530.4|192405.4|192525|192400|192530.4|192405.4|192520.6|192395.6|12
1723100080000|2024-08-08 06:54:40|192525.7|192400.7|192529.3|192404.3|192529.3|192404.3|192524.2|192399.2|15
1723100090000|2024-08-08 06:54:50|192526|192401|192533.7|192408.7|192536.3|192411.3|192523.7|192398.7|21
1723100100000|2024-08-08 06:55:00|192531.1|192406.1|192539.2|192414.2|192548.7|192423.7|192531.1|192406.1|15
1723100110000|2024-08-08 06:55:10|192541.6|192416.6|192545.2|192420.2|192548.8|192423.8|192536.2|192411.2|13
1723100120000|2024-08-08 06:55:20|192544.6|192419.6|192520.9|192395.9|192544.6|192419.6|192508|192383|13
1723100130000|2024-08-08 06:55:30|192525.4|192400.4|192525.1|192400.1|192529.5|192404.5|192518.5|192393.5|17
1723100140000|2024-08-08 06:55:40|192524.3|192399.3|192448.6|192323.6|192526.9|192401.9|192401.4|192276.4|20
1723100150000|2024-08-08 06:55:50|192450.2|192325.2|192455.7|192330.7|192462.2|192337.2|192450.2|192325.2|15
1723100160000|2024-08-08 06:56:00|192458.4|192333.4|192448.8|192323.8|192458.4|192333.4|192444.5|192319.5|15
1723100170000|2024-08-08 06:56:10|192444.6|192319.6|192412.7|192287.7|192449.3|192324.3|192412.7|192287.7|15
1723100180000|2024-08-08 06:56:20|192414.8|192289.8|192402|192277|192418.6|192293.6|192391.8|192266.8|18
1723100190000|2024-08-08 06:56:30|192403.5|192278.5|192409.9|192284.9|192413.6|192288.6|192403.5|192278.5|12
1723100200000|2024-08-08 06:56:40|192410.5|192285.5|192371.3|192246.3|192410.6|192285.6|192356.8|192231.8|21
1723100210000|2024-08-08 06:56:50|192370.6|192245.6|192318.7|192193.7|192370.6|192245.6|192313.4|192188.4|22
1723100220000|2024-08-08 06:57:00|192319.4|192194.4|192321.3|192196.3|192325.4|192200.4|192308.2|192183.2|17
1723100230000|2024-08-08 06:57:10|192323.3|192198.3|192311.6|192186.6|192330.4|192205.4|192305.4|192180.4|16
1723100240000|2024-08-08 06:57:20|192312.9|192187.9|192331.2|192206.2|192335.9|192210.9|192312.9|192187.9|24
1723100250000|2024-08-08 06:57:30|192322.2|192197.2|192359.7|192234.7|192359.7|192234.7|192322.2|192197.2|17
1723100260000|2024-08-08 06:57:40|192361.6|192236.6|192330.7|192205.7|192361.6|192236.6|192321.2|192196.2|20
1723100270000|2024-08-08 06:57:50|192331.7|192206.7|192338.8|192213.8|192338.9|192213.9|192331.7|192206.7|14
1723100280000|2024-08-08 06:58:00|192337.1|192212.1|192349.6|192224.6|192349.8|192224.8|192337.1|192212.1|12
1723100290000|2024-08-08 06:58:10|192350.1|192225.1|192349.8|192224.8|192362.1|192237.1|192349.8|192224.8|13
1723100300000|2024-08-08 06:58:20|192351.6|192226.6|192331.2|192206.2|192351.6|192226.6|192328.8|192203.8|11
1723100310000|2024-08-08 06:58:30|192333.1|192208.1|192361.6|192236.6|192370|192245|192333.1|192208.1|21
1723100320000|2024-08-08 06:58:40|192365.4|192240.4|192328|192203|192369.1|192244.1|192320.2|192195.2|10
1723100330000|2024-08-08 06:58:50|192333.8|192208.8|192372.7|192247.7|192378.8|192253.8|192333.8|192208.8|17
1723100340000|2024-08-08 06:59:00|192373.8|192248.8|192391.7|192266.7|192392.4|192267.4|192373.3|192248.3|14
1723100350000|2024-08-08 06:59:10|192392.2|192267.2|192407.7|192282.7|192413.3|192288.3|192388.2|192263.2|16
1723100360000|2024-08-08 06:59:20|192408.2|192283.2|192414.5|192289.5|192416.3|192291.3|192402.8|192277.8|13
1723100370000|2024-08-08 06:59:30|192415.2|192290.2|192454.2|192329.2|192455.2|192330.2|192415.2|192290.2|25
1723100380000|2024-08-08 06:59:40|192444.7|192319.7|192478|192353|192480|192355|192441.2|192316.2|19
1723100390000|2024-08-08 06:59:50|192446.8|192321.8|192410.6|192285.6|192446.8|192321.8|192404.4|192279.4|33
1723100400000|2024-08-08 07:00:00|192412.1|192287.1|192481.4|192356.4|192502.5|192377.5|192389.9|192264.9|32
1723100410000|2024-08-08 07:00:10|192482.4|192357.4|192482.2|192357.2|192483.5|192358.5|192479.3|192354.3|10
1723100420000|2024-08-08 07:00:20|192478.7|192353.7|192475.5|192350.5|192482.6|192357.6|192472|192347|17
1723100430000|2024-08-08 07:00:30|192478.4|192353.4|192501.6|192376.6|192506.3|192381.3|192473.3|192348.3|14
1723100440000|2024-08-08 07:00:40|192500.9|192375.9|192453.2|192328.2|192500.9|192375.9|192445.7|192320.7|17
1723100450000|2024-08-08 07:00:50|192448.5|192323.5|192433.5|192308.5|192457.1|192332.1|192433.4|192308.4|23
1723100460000|2024-08-08 07:01:00|192434.3|192309.3|192406.7|192281.7|192442.6|192317.6|192395.3|192270.3|24
1723100470000|2024-08-08 07:01:10|192415.9|192290.9|192418.3|192293.3|192422.3|192297.3|192398.2|192273.2|18
1723100480000|2024-08-08 07:01:20|192416.3|192291.3|192398.7|192273.7|192416.3|192291.3|192386.8|192261.8|18
1723100490000|2024-08-08 07:01:30|192396.8|192271.8|192389.2|192264.2|192396.8|192271.8|192388|192263|13
1723100500000|2024-08-08 07:01:40|192389.4|192264.4|192449.9|192324.9|192451|192326|192389.4|192264.4|14
1723100510000|2024-08-08 07:01:50|192451.9|192326.9|192474|192349|192475.6|192350.6|192442.8|192317.8|17
1723100520000|2024-08-08 07:02:00|192477.8|192352.8|192482.2|192357.2|192491.7|192366.7|192446.9|192321.9|24
1723100530000|2024-08-08 07:02:10|192476.7|192351.7|192511.5|192386.5|192511.5|192386.5|192476.7|192351.7|13
1723100540000|2024-08-08 07:02:20|192510.9|192385.9|192509.3|192384.3|192511.5|192386.5|192507|192382|9
1723100550000|2024-08-08 07:02:30|192508|192383|192554.8|192429.8|192560.6|192435.6|192508|192383|23
1723100560000|2024-08-08 07:02:40|192554.5|192429.5|192541.6|192416.6|192603.5|192478.5|192533.4|192408.4|23
1723100570000|2024-08-08 07:02:50|192549.7|192424.7|192546.6|192421.6|192551|192426|192531.2|192406.2|13
1723100580000|2024-08-08 07:03:00|192552.1|192427.1|192575.4|192450.4|192601.9|192476.9|192552.1|192427.1|20
1723100590000|2024-08-08 07:03:10|192573.5|192448.5|192600.7|192475.7|192602.2|192477.2|192573.5|192448.5|15
1723100600000|2024-08-08 07:03:20|192600.3|192475.3|192542.6|192417.6|192602.3|192477.3|192534.3|192409.3|21
1723100610000|2024-08-08 07:03:30|192540.3|192415.3|192594.2|192469.2|192594.2|192469.2|192540.3|192415.3|13
1723100620000|2024-08-08 07:03:40|192621.6|192496.6|192599.4|192474.4|192621.6|192496.6|192596.5|192471.5|17
1723100630000|2024-08-08 07:03:50|192573.9|192448.9|192583.4|192458.4|192586.7|192461.7|192573.9|192448.9|13
1723100640000|2024-08-08 07:04:00|192587.7|192462.7|192613|192488|192615.8|192490.8|192583.3|192458.3|6
1723100650000|2024-08-08 07:04:10|192613.1|192488.1|192613.7|192488.7|192624.8|192499.8|192613.1|192488.1|10
1723100660000|2024-08-08 07:04:20|192612.2|192487.2|192610.7|192485.7|192613.8|192488.8|192608|192483|14
1723100670000|2024-08-08 07:04:30|192608.7|192483.7|192507.9|192382.9|192608.7|192483.7|192507.5|192382.5|16
1723100680000|2024-08-08 07:04:40|192508.2|192383.2|192562.7|192437.7|192566.4|192441.4|192508.2|192383.2|15
1723100690000|2024-08-08 07:04:50|192562.8|192437.8|192568.1|192443.1|192572.9|192447.9|192545.4|192420.4|18
1723100700000|2024-08-08 07:05:00|192568.6|192443.6|192504.3|192379.3|192573.8|192448.8|192504.1|192379.1|17
1723100710000|2024-08-08 07:05:10|192503.3|192378.3|192445.2|192320.2|192503.3|192378.3|192443.4|192318.4|25
1723100720000|2024-08-08 07:05:20|192441|192316|192432.1|192307.1|192441|192316|192406.1|192281.1|24
1723100730000|2024-08-08 07:05:30|192433.2|192308.2|192439.3|192314.3|192441|192316|192363.1|192238.1|24
1723100740000|2024-08-08 07:05:40|192435.1|192310.1|192404.6|192279.6|192435.1|192310.1|192397|192272|17
1723100750000|2024-08-08 07:05:50|192403.8|192278.8|192390.1|192265.1|192426.7|192301.7|192389.7|192264.7|14
1723100760000|2024-08-08 07:06:00|192390|192265|192364.4|192239.4|192395.5|192270.5|192359.5|192234.5|16
1723100770000|2024-08-08 07:06:10|192364.9|192239.9|192402.9|192277.9|192402.9|192277.9|192364.9|192239.9|10
1723100780000|2024-08-08 07:06:20|192399.9|192274.9|192399.9|192274.9|192399.9|192274.9|192399.9|192274.9|1
1723100790000|2024-08-08 07:06:30|192399.5|192274.5|192467.2|192342.2|192475.2|192350.2|192396.5|192271.5|22
1723100800000|2024-08-08 07:06:40|192467.4|192342.4|192509.5|192384.5|192512.2|192387.2|192467.4|192342.4|13
1723100810000|2024-08-08 07:06:50|192508.6|192383.6|192496.8|192371.8|192508.6|192383.6|192494.3|192369.3|18
1723100820000|2024-08-08 07:07:00|192508.7|192383.7|192520.3|192395.3|192541.8|192416.8|192505.6|192380.6|12
1723100830000|2024-08-08 07:07:10|192520.7|192395.7|192497.8|192372.8|192548.2|192423.2|192488.9|192363.9|23
1723100840000|2024-08-08 07:07:20|192498.2|192373.2|192495.2|192370.2|192499.3|192374.3|192495.2|192370.2|13
1723100850000|2024-08-08 07:07:30|192457.5|192332.5|192473.1|192348.1|192473.1|192348.1|192433.8|192308.8|17
1723100860000|2024-08-08 07:07:40|192471.2|192346.2|192424.7|192299.7|192474.4|192349.4|192424.7|192299.7|14
1723100870000|2024-08-08 07:07:50|192430.1|192305.1|192471.2|192346.2|192472.3|192347.3|192430.1|192305.1|14
1723100880000|2024-08-08 07:08:00|192468|192343|192468.6|192343.6|192472.4|192347.4|192424.1|192299.1|18
1723100890000|2024-08-08 07:08:10|192469|192344|192469.4|192344.4|192473.3|192348.3|192466.6|192341.6|16
1723100900000|2024-08-08 07:08:20|192469.3|192344.3|192472.4|192347.4|192474.3|192349.3|192469|192344|15
1723100910000|2024-08-08 07:08:30|192475.1|192350.1|192474.3|192349.3|192478.5|192353.5|192467.6|192342.6|13
1723100920000|2024-08-08 07:08:40|192474.8|192349.8|192501.9|192376.9|192512.6|192387.6|192474.8|192349.8|8
1723100930000|2024-08-08 07:08:50|192500.4|192375.4|192458|192333|192505.1|192380.1|192456.6|192331.6|14
1723100940000|2024-08-08 07:09:00|192458.5|192333.5|192386.9|192261.9|192459.4|192334.4|192374.3|192249.3|30
1723100950000|2024-08-08 07:09:10|192384.6|192259.6|192357.2|192232.2|192387.2|192262.2|192346.9|192221.9|17
1723100960000|2024-08-08 07:09:20|192357.9|192232.9|192370.8|192245.8|192370.8|192245.8|192357.2|192232.2|13
1723100970000|2024-08-08 07:09:30|192366.4|192241.4|192323.9|192198.9|192366.4|192241.4|192321.7|192196.7|15
1723100980000|2024-08-08 07:09:40|192325.1|192200.1|192323|192198|192331.9|192206.9|192323|192198|17
1723100990000|2024-08-08 07:09:50|192323.9|192198.9|192366.5|192241.5|192366.5|192241.5|192323.9|192198.9|16
1723101000000|2024-08-08 07:10:00|192362.7|192237.7|192404.4|192279.4|192408.6|192283.6|192362.7|192237.7|20
1723101010000|2024-08-08 07:10:10|192403.1|192278.1|192355.4|192230.4|192403.1|192278.1|192343.6|192218.6|17
1723101020000|2024-08-08 07:10:20|192354.6|192229.6|192378.4|192253.4|192383.2|192258.2|192353.5|192228.5|16
1723101030000|2024-08-08 07:10:30|192376.3|192251.3|192399.1|192274.1|192403.9|192278.9|192376.3|192251.3|16
1723101040000|2024-08-08 07:10:40|192398.9|192273.9|192399.3|192274.3|192403.2|192278.2|192397.5|192272.5|6
1723101050000|2024-08-08 07:10:50|192398.7|192273.7|192350|192225|192402.9|192277.9|192350|192225|17
1723101060000|2024-08-08 07:11:00|192373.1|192248.1|192355.8|192230.8|192384.9|192259.9|192350.1|192225.1|24
1723101070000|2024-08-08 07:11:10|192353.8|192228.8|192251.3|192126.3|192353.8|192228.8|192243.2|192118.2|21
1723101080000|2024-08-08 07:11:20|192251.1|192126.1|192248.7|192123.7|192254.8|192129.8|192248.1|192123.1|12
1723101090000|2024-08-08 07:11:30|192253.3|192128.3|192252.5|192127.5|192253.3|192128.3|192247.2|192122.2|10
1723101100000|2024-08-08 07:11:40|192247.9|192122.9|192286.6|192161.6|192286.6|192161.6|192234.7|192109.7|17
1723101110000|2024-08-08 07:11:50|192257.6|192132.6|192322.1|192197.1|192328.8|192203.8|192253|192128|22
1723101120000|2024-08-08 07:12:00|192317.6|192192.6|192367.1|192242.1|192367.1|192242.1|192317.6|192192.6|18
1723101130000|2024-08-08 07:12:10|192368.9|192243.9|192359|192234|192393.2|192268.2|192357.2|192232.2|24
1723101140000|2024-08-08 07:12:20|192363.6|192238.6|192386.9|192261.9|192386.9|192261.9|192363.6|192238.6|11
1723101150000|2024-08-08 07:12:30|192400.4|192275.4|192399.7|192274.7|192429.4|192304.4|192394.5|192269.5|26
1723101160000|2024-08-08 07:12:40|192397.7|192272.7|192434|192309|192439.2|192314.2|192395.2|192270.2|21
1723101170000|2024-08-08 07:12:50|192467.7|192342.7|192465.3|192340.3|192474.7|192349.7|192464.4|192339.4|16
1723101180000|2024-08-08 07:13:00|192464.8|192339.8|192436.6|192311.6|192475|192350|192431|192306|21
1723101190000|2024-08-08 07:13:10|192436.1|192311.1|192394.8|192269.8|192437.6|192312.6|192392|192267|26
1723101200000|2024-08-08 07:13:20|192393.6|192268.6|192398.2|192273.2|192398.9|192273.9|192357.1|192232.1|21
1723101210000|2024-08-08 07:13:30|192403.9|192278.9|192431.6|192306.6|192442.4|192317.4|192403.9|192278.9|21
1723101220000|2024-08-08 07:13:40|192435.8|192310.8|192472.6|192347.6|192477.9|192352.9|192431.5|192306.5|15
1723101230000|2024-08-08 07:13:50|192472.5|192347.5|192458.3|192333.3|192477.1|192352.1|192453.6|192328.6|11
1723101240000|2024-08-08 07:14:00|192455.1|192330.1|192444.7|192319.7|192485.6|192360.6|192442.8|192317.8|19
1723101250000|2024-08-08 07:14:10|192441.3|192316.3|192433.9|192308.9|192445.2|192320.2|192411.2|192286.2|21
1723101260000|2024-08-08 07:14:20|192439.3|192314.3|192436.2|192311.2|192439.3|192314.3|192431.8|192306.8|8
1723101270000|2024-08-08 07:14:30|192435.5|192310.5|192461.5|192336.5|192469.4|192344.4|192433.8|192308.8|15
1723101280000|2024-08-08 07:14:40|192463.7|192338.7|192481.6|192356.6|192490|192365|192460.8|192335.8|29
1723101290000|2024-08-08 07:14:50|192476.8|192351.8|192512.2|192387.2|192517|192392|192476.8|192351.8|14
1723101300000|2024-08-08 07:15:00|192511.8|192386.8|192460.1|192335.1|192547.1|192422.1|192458.4|192333.4|26
1723101310000|2024-08-08 07:15:10|192459.5|192334.5|192468.7|192343.7|192477.8|192352.8|192391.1|192266.1|25
1723101320000|2024-08-08 07:15:20|192469.4|192344.4|192470.6|192345.6|192474.1|192349.1|192458.4|192333.4|17
1723101330000|2024-08-08 07:15:30|192470.3|192345.3|192509|192384|192514|192389|192467.9|192342.9|15
1723101340000|2024-08-08 07:15:40|192514|192389|192505.7|192380.7|192514.1|192389.1|192498.9|192373.9|21
1723101350000|2024-08-08 07:15:50|192505.8|192380.8|192472.1|192347.1|192505.8|192380.8|192469.2|192344.2|22
1723101360000|2024-08-08 07:16:00|192494.3|192369.3|192473.9|192348.9|192494.3|192369.3|192449.3|192324.3|21
1723101370000|2024-08-08 07:16:10|192474.7|192349.7|192464.4|192339.4|192479.1|192354.1|192463.1|192338.1|13
1723101380000|2024-08-08 07:16:20|192462.8|192337.8|192399.3|192274.3|192468.9|192343.9|192399.3|192274.3|16
1723101390000|2024-08-08 07:16:30|192405.5|192280.5|192398.9|192273.9|192405.5|192280.5|192393.4|192268.4|6
1723101400000|2024-08-08 07:16:40|192396.5|192271.5|192407.8|192282.8|192410.8|192285.8|192396.5|192271.5|9
1723101410000|2024-08-08 07:16:50|192390.3|192265.3|192394.6|192269.6|192402.7|192277.7|192364.3|192239.3|15
1723101420000|2024-08-08 07:17:00|192390|192265|192455.8|192330.8|192455.8|192330.8|192390|192265|20
1723101430000|2024-08-08 07:17:10|192450.6|192325.6|192396.2|192271.2|192450.6|192325.6|192393.9|192268.9|15
1723101440000|2024-08-08 07:17:20|192395.8|192270.8|192424.1|192299.1|192453.7|192328.7|192394.9|192269.9|19
1723101450000|2024-08-08 07:17:30|192424.8|192299.8|192407.5|192282.5|192431.1|192306.1|192407.5|192282.5|11
1723101460000|2024-08-08 07:17:40|192407.1|192282.1|192379.5|192254.5|192415.2|192290.2|192374.6|192249.6|19
1723101470000|2024-08-08 07:17:50|192380.1|192255.1|192379.2|192254.2|192383.5|192258.5|192377.7|192252.7|8
1723101480000|2024-08-08 07:18:00|192380.3|192255.3|192383.9|192258.9|192385.8|192260.8|192380.3|192255.3|9
1723101490000|2024-08-08 07:18:10|192384.8|192259.8|192422.4|192297.4|192462.4|192337.4|192384.8|192259.8|20
1723101500000|2024-08-08 07:18:20|192418.2|192293.2|192424.1|192299.1|192460.3|192335.3|192416.9|192291.9|20
1723101510000|2024-08-08 07:18:30|192425|192300|192394|192269|192427.8|192302.8|192392.7|192267.7|19
1723101520000|2024-08-08 07:18:40|192394.6|192269.6|192383.1|192258.1|192394.6|192269.6|192360.6|192235.6|28
1723101530000|2024-08-08 07:18:50|192383.5|192258.5|192377.4|192252.4|192402.4|192277.4|192365.3|192240.3|18
1723101540000|2024-08-08 07:19:00|192384.5|192259.5|192429.4|192304.4|192433.1|192308.1|192381.8|192256.8|18
1723101550000|2024-08-08 07:19:10|192428.7|192303.7|192406|192281|192433.9|192308.9|192406|192281|18
1723101560000|2024-08-08 07:19:20|192403.6|192278.6|192394.1|192269.1|192406.1|192281.1|192387.7|192262.7|22
1723101570000|2024-08-08 07:19:30|192393.6|192268.6|192394.9|192269.9|192400.9|192275.9|192389|192264|20
1723101580000|2024-08-08 07:19:40|192399.7|192274.7|192375|192250|192399.7|192274.7|192357.9|192232.9|22
1723101590000|2024-08-08 07:19:50|192373.6|192248.6|192373.7|192248.7|192373.7|192248.7|192373.6|192248.6|2
1723101600000|2024-08-08 07:20:00|192375.9|192250.9|192383.5|192258.5|192389.1|192264.1|192375.9|192250.9|11
1723101610000|2024-08-08 07:20:10|192381.5|192256.5|192353.3|192228.3|192381.5|192256.5|192346.2|192221.2|14
1723101620000|2024-08-08 07:20:20|192354.3|192229.3|192394.5|192269.5|192431.7|192306.7|192350.3|192225.3|22
1723101630000|2024-08-08 07:20:30|192393.7|192268.7|192362.5|192237.5|192393.7|192268.7|192362.5|192237.5|18
1723101640000|2024-08-08 07:20:40|192363.5|192238.5|192321.5|192196.5|192396.5|192271.5|192321.5|192196.5|18
1723101650000|2024-08-08 07:20:50|192339.6|192214.6|192433.2|192308.2|192471.3|192346.3|192339.6|192214.6|23
1723101660000|2024-08-08 07:21:00|192432.6|192307.6|192403.4|192278.4|192432.6|192307.6|192400.4|192275.4|10
1723101670000|2024-08-08 07:21:10|192407.6|192282.6|192468.4|192343.4|192477.6|192352.6|192403.1|192278.1|19
1723101680000|2024-08-08 07:21:20|192468.7|192343.7|192460.8|192335.8|192469.3|192344.3|192460.8|192335.8|10
1723101690000|2024-08-08 07:21:30|192460.7|192335.7|192405.4|192280.4|192462.4|192337.4|192405.3|192280.3|18
1723101700000|2024-08-08 07:21:40|192405.9|192280.9|192439.1|192314.1|192439.1|192314.1|192405.9|192280.9|12
1723101710000|2024-08-08 07:21:50|192431.1|192306.1|192428|192303|192433.3|192308.3|192424.1|192299.1|16
1723101720000|2024-08-08 07:22:00|192424.1|192299.1|192318.5|192193.5|192424.1|192299.1|192318.5|192193.5|32
1723101730000|2024-08-08 07:22:10|192322.2|192197.2|192344.3|192219.3|192344.3|192219.3|192322.2|192197.2|9
1723101740000|2024-08-08 07:22:20|192344.4|192219.4|192291.4|192166.4|192344.4|192219.4|192286.4|192161.4|15
1723101750000|2024-08-08 07:22:30|192292.1|192167.1|192296.5|192171.5|192311.2|192186.2|192291|192166|25
1723101760000|2024-08-08 07:22:40|192299.4|192174.4|192312.8|192187.8|192318.6|192193.6|192297.9|192172.9|17
1723101770000|2024-08-08 07:22:50|192318.1|192193.1|192314|192189|192318.7|192193.7|192306.8|192181.8|22
1723101780000|2024-08-08 07:23:00|192314.6|192189.6|192317.8|192192.8|192321.3|192196.3|192312.7|192187.7|14
1723101790000|2024-08-08 07:23:10|192316.6|192191.6|192264.2|192139.2|192318.7|192193.7|192251.1|192126.1|18
1723101800000|2024-08-08 07:23:20|192261.9|192136.9|192320.5|192195.5|192328.8|192203.8|192261.9|192136.9|19
1723101810000|2024-08-08 07:23:30|192318.8|192193.8|192264.1|192139.1|192318.8|192193.8|192254.7|192129.7|29
1723101820000|2024-08-08 07:23:40|192269.2|192144.2|192294.2|192169.2|192305.3|192180.3|192266.3|192141.3|14
1723101830000|2024-08-08 07:23:50|192293.3|192168.3|192298.5|192173.5|192326.6|192201.6|192291.4|192166.4|25
1723101840000|2024-08-08 07:24:00|192300.8|192175.8|192287.9|192162.9|192309.7|192184.7|192281.3|192156.3|25
1723101850000|2024-08-08 07:24:10|192289.6|192164.6|192271.4|192146.4|192296.3|192171.3|192271.4|192146.4|15
1723101860000|2024-08-08 07:24:20|192265.6|192140.6|192281.1|192156.1|192281.1|192156.1|192264.3|192139.3|21
1723101870000|2024-08-08 07:24:30|192276|192151|192267.3|192142.3|192280.1|192155.1|192263.9|192138.9|23
1723101880000|2024-08-08 07:24:40|192269.7|192144.7|192292.2|192167.2|192293.8|192168.8|192254.7|192129.7|27
1723101890000|2024-08-08 07:24:50|192289.5|192164.5|192285.8|192160.8|192291.9|192166.9|192278.6|192153.6|18
1723101900000|2024-08-08 07:25:00|192286.2|192161.2|192270.4|192145.4|192299.7|192174.7|192270.4|192145.4|29
1723101910000|2024-08-08 07:25:10|192270.7|192145.7|192288.2|192163.2|192301.4|192176.4|192258.3|192133.3|28
1723101920000|2024-08-08 07:25:20|192288.4|192163.4|192290.6|192165.6|192291.3|192166.3|192278.8|192153.8|28
1723101930000|2024-08-08 07:25:30|192288.5|192163.5|192270.1|192145.1|192301.8|192176.8|192270.1|192145.1|25
1723101940000|2024-08-08 07:25:40|192273.8|192148.8|192301.2|192176.2|192304|192179|192263.6|192138.6|25
1723101950000|2024-08-08 07:25:50|192296.5|192171.5|192222|192097|192302.2|192177.2|192220.4|192095.4|28
1723101960000|2024-08-08 07:26:00|192222.3|192097.3|192225.6|192100.6|192230.2|192105.2|192219|192094|28
1723101970000|2024-08-08 07:26:10|192226.6|192101.6|192306.6|192181.6|192307.5|192182.5|192222.4|192097.4|23
1723101980000|2024-08-08 07:26:20|192301.9|192176.9|192291|192166|192301.9|192176.9|192265.8|192140.8|25
1723101990000|2024-08-08 07:26:30|192292.5|192167.5|192279.3|192154.3|192293.1|192168.1|192264.3|192139.3|28
1723102000000|2024-08-08 07:26:40|192282.2|192157.2|192294.1|192169.1|192296.7|192171.7|192275.2|192150.2|24
1723102010000|2024-08-08 07:26:50|192299.4|192174.4|192261.2|192136.2|192299.7|192174.7|192258.7|192133.7|28
1723102020000|2024-08-08 07:27:00|192262.4|192137.4|192261.2|192136.2|192294.4|192169.4|192253.4|192128.4|29
1723102030000|2024-08-08 07:27:10|192256.3|192131.3|192252.3|192127.3|192262|192137|192246.4|192121.4|25
1723102040000|2024-08-08 07:27:20|192252|192127|192254.9|192129.9|192262|192137|192252|192127|23
1723102050000|2024-08-08 07:27:30|192256.1|192131.1|192318.5|192193.5|192318.9|192193.9|192244.1|192119.1|24
1723102060000|2024-08-08 07:27:40|192316.7|192191.7|192294.6|192169.6|192316.7|192191.7|192269.8|192144.8|26
1723102070000|2024-08-08 07:27:50|192293.6|192168.6|192319.1|192194.1|192319.6|192194.6|192288.9|192163.9|17
1723102080000|2024-08-08 07:28:00|192320.1|192195.1|192296.1|192171.1|192328.5|192203.5|192287|192162|20
1723102090000|2024-08-08 07:28:10|192296.6|192171.6|192271.9|192146.9|192316.3|192191.3|192260.7|192135.7|27
1723102100000|2024-08-08 07:28:20|192276.9|192151.9|192271.8|192146.8|192276.9|192151.9|192252.9|192127.9|30
1723102110000|2024-08-08 07:28:30|192270.4|192145.4|192313.1|192188.1|192318.6|192193.6|192270.4|192145.4|27
1723102120000|2024-08-08 07:28:40|192311.8|192186.8|192315.9|192190.9|192318|192193|192253.1|192128.1|22
1723102130000|2024-08-08 07:28:50|192316.8|192191.8|192286.7|192161.7|192319.6|192194.6|192286.7|192161.7|20
1723102140000|2024-08-08 07:29:00|192280.8|192155.8|192256.7|192131.7|192280.8|192155.8|192222|192097|22
1723102150000|2024-08-08 07:29:10|192257.2|192132.2|192251.4|192126.4|192260.9|192135.9|192234.8|192109.8|23
1723102160000|2024-08-08 07:29:20|192247.3|192122.3|192254.2|192129.2|192256.5|192131.5|192245.4|192120.4|30
1723102170000|2024-08-08 07:29:30|192253.6|192128.6|192215.6|192090.6|192254.7|192129.7|192207.9|192082.9|24
1723102180000|2024-08-08 07:29:40|192214|192089|192239.2|192114.2|192239.2|192114.2|192207.3|192082.3|19
1723102190000|2024-08-08 07:29:50|192238.7|192113.7|192223.6|192098.6|192238.7|192113.7|192217.3|192092.3|24
1723102200000|2024-08-08 07:30:00|192225.1|192100.1|192241.5|192116.5|192255.3|192130.3|192225.1|192100.1|24
1723102210000|2024-08-08 07:30:10|192242.5|192117.5|192258.1|192133.1|192268|192143|192242.5|192117.5|27
1723102220000|2024-08-08 07:30:20|192260.1|192135.1|192240.1|192115.1|192263.4|192138.4|192238.3|192113.3|29
1723102230000|2024-08-08 07:30:30|192241.6|192116.6|192297.7|192172.7|192297.7|192172.7|192241.6|192116.6|24
1723102240000|2024-08-08 07:30:40|192296|192171|192319.3|192194.3|192322.6|192197.6|192287.4|192162.4|21
1723102250000|2024-08-08 07:30:50|192318.8|192193.8|192317.2|192192.2|192320.6|192195.6|192311.8|192186.8|17
1723102260000|2024-08-08 07:31:00|192319.2|192194.2|192296.3|192171.3|192320.7|192195.7|192269.5|192144.5|22
1723102270000|2024-08-08 07:31:10|192296.9|192171.9|192349.9|192224.9|192354.4|192229.4|192296.9|192171.9|22
1723102280000|2024-08-08 07:31:20|192354.8|192229.8|192301.5|192176.5|192359.5|192234.5|192301.5|192176.5|35
1723102290000|2024-08-08 07:31:30|192303.1|192178.1|192375.8|192250.8|192376.6|192251.6|192303.1|192178.1|18
1723102300000|2024-08-08 07:31:40|192377.4|192252.4|192424.9|192299.9|192428.6|192303.6|192377.4|192252.4|28
1723102310000|2024-08-08 07:31:50|192424|192299|192510.4|192385.4|192510.4|192385.4|192423.2|192298.2|23
1723102320000|2024-08-08 07:32:00|192514.1|192389.1|192551.9|192426.9|192557.6|192432.6|192508.8|192383.8|23
1723102330000|2024-08-08 07:32:10|192547.1|192422.1|192517|192392|192548.9|192423.9|192513.7|192388.7|20
1723102340000|2024-08-08 07:32:20|192519|192394|192511.1|192386.1|192524.1|192399.1|192485.4|192360.4|28
1723102350000|2024-08-08 07:32:30|192522.5|192397.5|192492.3|192367.3|192522.5|192397.5|192492.3|192367.3|30
1723102360000|2024-08-08 07:32:40|192493.5|192368.5|192508.4|192383.4|192508.4|192383.4|192493.5|192368.5|15
1723102370000|2024-08-08 07:32:50|192507|192382|192455.7|192330.7|192508.8|192383.8|192449.3|192324.3|21
1723102380000|2024-08-08 07:33:00|192466.8|192341.8|192503.5|192378.5|192519.2|192394.2|192466.8|192341.8|25
1723102390000|2024-08-08 07:33:10|192503.4|192378.4|192493.9|192368.9|192522.1|192397.1|192465.6|192340.6|28
1723102400000|2024-08-08 07:33:20|192514|192389|192523.3|192398.3|192527.2|192402.2|192514|192389|28
1723102410000|2024-08-08 07:33:30|192522.9|192397.9|192486.1|192361.1|192523.3|192398.3|192479.4|192354.4|28
1723102420000|2024-08-08 07:33:40|192486.5|192361.5|192521|192396|192526.3|192401.3|192486.5|192361.5|18
1723102430000|2024-08-08 07:33:50|192523.4|192398.4|192506.7|192381.7|192524|192399|192502.5|192377.5|20
1723102440000|2024-08-08 07:34:00|192509.2|192384.2|192516.6|192391.6|192538.8|192413.8|192485.4|192360.4|28
1723102450000|2024-08-08 07:34:10|192515.6|192390.6|192501|192376|192531|192406|192500.4|192375.4|18
1723102460000|2024-08-08 07:34:20|192499.4|192374.4|192499|192374|192511.3|192386.3|192493.7|192368.7|17
1723102470000|2024-08-08 07:34:30|192500.2|192375.2|192514.1|192389.1|192518.4|192393.4|192481.5|192356.5|26
1723102480000|2024-08-08 07:34:40|192514.9|192389.9|192481.8|192356.8|192515.9|192390.9|192481.8|192356.8|18
1723102490000|2024-08-08 07:34:50|192482.3|192357.3|192483.8|192358.8|192488.1|192363.1|192478.6|192353.6|15
1723102500000|2024-08-08 07:35:00|192482.3|192357.3|192487.6|192362.6|192491.9|192366.9|192481.7|192356.7|20
1723102510000|2024-08-08 07:35:10|192489.1|192364.1|192458.5|192333.5|192523.3|192398.3|192458.5|192333.5|31
1723102520000|2024-08-08 07:35:20|192464.6|192339.6|192448.3|192323.3|192479.4|192354.4|192432.2|192307.2|27
1723102530000|2024-08-08 07:35:30|192448.6|192323.6|192455.9|192330.9|192457|192332|192445.8|192320.8|13
1723102540000|2024-08-08 07:35:40|192456.3|192331.3|192486.7|192361.7|192488.3|192363.3|192452|192327|17
1723102550000|2024-08-08 07:35:50|192475.2|192350.2|192485.1|192360.1|192489.5|192364.5|192475.2|192350.2|17
1723102560000|2024-08-08 07:36:00|192485.7|192360.7|192491.3|192366.3|192498.3|192373.3|192479.8|192354.8|24
1723102570000|2024-08-08 07:36:10|192492.2|192367.2|192551.9|192426.9|192551.9|192426.9|192488.3|192363.3|25
1723102580000|2024-08-08 07:36:20|192556.3|192431.3|192504.3|192379.3|192556.3|192431.3|192503.8|192378.8|24
1723102590000|2024-08-08 07:36:30|192503.1|192378.1|192551.2|192426.2|192554|192429|192503.1|192378.1|22
1723102600000|2024-08-08 07:36:40|192552.8|192427.8|192598.5|192473.5|192611.1|192486.1|192536.7|192411.7|30
1723102610000|2024-08-08 07:36:50|192602.2|192477.2|192623.5|192498.5|192629.3|192504.3|192598|192473|26
1723102620000|2024-08-08 07:37:00|192621.7|192496.7|192692.6|192567.6|192696|192571|192597.7|192472.7|29
1723102630000|2024-08-08 07:37:10|192693.8|192568.8|192824.5|192699.5|192824.5|192699.5|192692.4|192567.4|29
1723102640000|2024-08-08 07:37:20|192826.7|192701.7|192764.3|192639.3|192869.5|192744.5|192761.3|192636.3|30
1723102650000|2024-08-08 07:37:30|192754.8|192629.8|192797|192672|192808.4|192683.4|192753.3|192628.3|25
1723102660000|2024-08-08 07:37:40|192796.6|192671.6|192785.9|192660.9|192818.6|192693.6|192783.1|192658.1|35
1723102670000|2024-08-08 07:37:50|192783.8|192658.8|192764.2|192639.2|192787.5|192662.5|192756.7|192631.7|37
1723102680000|2024-08-08 07:38:00|192785.4|192660.4|192829.6|192704.6|192841.1|192716.1|192765.6|192640.6|31
1723102690000|2024-08-08 07:38:10|192826.5|192701.5|192787.1|192662.1|192836.4|192711.4|192787.1|192662.1|23
1723102700000|2024-08-08 07:38:20|192787|192662|192783.9|192658.9|192787.2|192662.2|192750.3|192625.3|33
1723102710000|2024-08-08 07:38:30|192782.1|192657.1|192803.4|192678.4|192816.4|192691.4|192779.4|192654.4|29
1723102720000|2024-08-08 07:38:40|192810.7|192685.7|192789.5|192664.5|192825.4|192700.4|192789.5|192664.5|26
1723102730000|2024-08-08 07:38:50|192790.9|192665.9|192778|192653|192817.4|192692.4|192776|192651|31
1723102740000|2024-08-08 07:39:00|192772.1|192647.1|192810.4|192685.4|192819.9|192694.9|192769.2|192644.2|33
1723102750000|2024-08-08 07:39:10|192809.8|192684.8|192792.2|192667.2|192815.6|192690.6|192789.1|192664.1|21
1723102760000|2024-08-08 07:39:20|192793.6|192668.6|192756.5|192631.5|192794.7|192669.7|192754.4|192629.4|19
1723102770000|2024-08-08 07:39:30|192756.7|192631.7|192704.4|192579.4|192759.4|192634.4|192704.4|192579.4|25
1723102780000|2024-08-08 07:39:40|192704.7|192579.7|192648.5|192523.5|192708.1|192583.1|192620.4|192495.4|27
1723102790000|2024-08-08 07:39:50|192646.2|192521.2|192697.4|192572.4|192704.3|192579.3|192642.6|192517.6|31
1723102800000|2024-08-08 07:40:00|192701.2|192576.2|192730.7|192605.7|192747|192622|192701.2|192576.2|29
1723102810000|2024-08-08 07:40:10|192728.5|192603.5|192713.9|192588.9|192728.5|192603.5|192690.7|192565.7|23
1723102820000|2024-08-08 07:40:20|192711.4|192586.4|192693.2|192568.2|192711.4|192586.4|192691.1|192566.1|19
1723102830000|2024-08-08 07:40:30|192691.8|192566.8|192649.7|192524.7|192697.2|192572.2|192649.7|192524.7|23
1723102840000|2024-08-08 07:40:40|192649.2|192524.2|192603.3|192478.3|192653.4|192528.4|192599.4|192474.4|19
1723102850000|2024-08-08 07:40:50|192612.7|192487.7|192610.4|192485.4|192640.9|192515.9|192605.4|192480.4|27
1723102860000|2024-08-08 07:41:00|192607.6|192482.6|192622.9|192497.9|192639.1|192514.1|192607.6|192482.6|20
1723102870000|2024-08-08 07:41:10|192623.8|192498.8|192631|192506|192660.5|192535.5|192617.8|192492.8|19
1723102880000|2024-08-08 07:41:20|192629.8|192504.8|192569.2|192444.2|192629.8|192504.8|192564.4|192439.4|19
1723102890000|2024-08-08 07:41:30|192571.7|192446.7|192641.1|192516.1|192655.9|192530.9|192567|192442|18
1723102900000|2024-08-08 07:41:40|192644.5|192519.5|192664.9|192539.9|192672.6|192547.6|192638.7|192513.7|17
1723102910000|2024-08-08 07:41:50|192657.4|192532.4|192703.9|192578.9|192704.4|192579.4|192655.1|192530.1|29
1723102920000|2024-08-08 07:42:00|192705.8|192580.8|192725.9|192600.9|192732.3|192607.3|192692.7|192567.7|31
1723102930000|2024-08-08 07:42:10|192737.5|192612.5|192735|192610|192739.4|192614.4|192704.1|192579.1|29
1723102940000|2024-08-08 07:42:20|192734.1|192609.1|192733.8|192608.8|192740.9|192615.9|192728.2|192603.2|27
1723102950000|2024-08-08 07:42:30|192799.4|192674.4|192797.1|192672.1|192801.7|192676.7|192761.6|192636.6|18
1723102960000|2024-08-08 07:42:40|192794.7|192669.7|192772.4|192647.4|192809.8|192684.8|192766.4|192641.4|22
1723102970000|2024-08-08 07:42:50|192770.6|192645.6|192766.3|192641.3|192795.4|192670.4|192766.3|192641.3|26
1723102980000|2024-08-08 07:43:00|192775.2|192650.2|192803.9|192678.9|192816.6|192691.6|192766.3|192641.3|34
1723102990000|2024-08-08 07:43:10|192799.7|192674.7|192847.8|192722.8|192854.1|192729.1|192799.7|192674.7|29
1723103000000|2024-08-08 07:43:20|192845.5|192720.5|192831.9|192706.9|192855.6|192730.6|192831.6|192706.6|14
1723103010000|2024-08-08 07:43:30|192830.3|192705.3|192840.2|192715.2|192846|192721|192829.9|192704.9|22
1723103020000|2024-08-08 07:43:40|192838.8|192713.8|192809.9|192684.9|192838.8|192713.8|192808.2|192683.2|23
1723103030000|2024-08-08 07:43:50|192810.9|192685.9|192867.5|192742.5|192879.4|192754.4|192807.6|192682.6|27
1723103040000|2024-08-08 07:44:00|192872.1|192747.1|192874.3|192749.3|192874.3|192749.3|192867.1|192742.1|17
1723103050000|2024-08-08 07:44:10|192872.8|192747.8|192872|192747|192873.2|192748.2|192833.1|192708.1|21
1723103060000|2024-08-08 07:44:20|192870|192745|192909|192784|192909|192784|192859.2|192734.2|25
1723103070000|2024-08-08 07:44:30|192930.1|192805.1|192930.9|192805.9|192947.6|192822.6|192926.8|192801.8|23
1723103080000|2024-08-08 07:44:40|192931.7|192806.7|192922.1|192797.1|192936|192811|192909.7|192784.7|18
1723103090000|2024-08-08 07:44:50|192924.4|192799.4|192935.3|192810.3|192958.7|192833.7|192921.5|192796.5|35
1723103100000|2024-08-08 07:45:00|192921.7|192796.7|192964.9|192839.9|192988.5|192863.5|192921.7|192796.7|25
1723103110000|2024-08-08 07:45:10|192966.3|192841.3|192958.3|192833.3|192973|192848|192958.3|192833.3|15
1723103120000|2024-08-08 07:45:20|192952.7|192827.7|192986|192861|192989.3|192864.3|192943.4|192818.4|20
1723103130000|2024-08-08 07:45:30|192983.2|192858.2|193001.6|192876.6|193002.4|192877.4|192980.7|192855.7|28
1723103140000|2024-08-08 07:45:40|193002.9|192877.9|192939.3|192814.3|193003.3|192878.3|192938.5|192813.5|19
1723103150000|2024-08-08 07:45:50|192940.7|192815.7|192955|192830|192963.9|192838.9|192940.7|192815.7|17
1723103160000|2024-08-08 07:46:00|192954.6|192829.6|192958.4|192833.4|192958.4|192833.4|192940|192815|28
1723103170000|2024-08-08 07:46:10|192958.8|192833.8|192960.9|192835.9|192967.8|192842.8|192958.4|192833.4|17
1723103180000|2024-08-08 07:46:20|192945.8|192820.8|192922.3|192797.3|192946.3|192821.3|192899.5|192774.5|17
1723103190000|2024-08-08 07:46:30|192921.1|192796.1|192905.1|192780.1|192921.1|192796.1|192874.1|192749.1|22
1723103200000|2024-08-08 07:46:40|192905.9|192780.9|192934.8|192809.8|192939|192814|192890.7|192765.7|21
1723103210000|2024-08-08 07:46:50|192935.9|192810.9|192928|192803|192935.9|192810.9|192922.2|192797.2|18
1723103220000|2024-08-08 07:47:00|192925.8|192800.8|192923.5|192798.5|192928|192803|192890.6|192765.6|18
1723103230000|2024-08-08 07:47:10|192921.3|192796.3|192966.1|192841.1|192972.4|192847.4|192921.3|192796.3|24
1723103240000|2024-08-08 07:47:20|192965.3|192840.3|192938.9|192813.9|192974.3|192849.3|192931.2|192806.2|33
1723103250000|2024-08-08 07:47:30|192938.4|192813.4|192922.1|192797.1|192945.9|192820.9|192922.1|192797.1|17
1723103260000|2024-08-08 07:47:40|192913.6|192788.6|192906.7|192781.7|192932.5|192807.5|192903.7|192778.7|24
1723103270000|2024-08-08 07:47:50|192905.9|192780.9|192883|192758|192909.5|192784.5|192872.6|192747.6|28
1723103280000|2024-08-08 07:48:00|192883.6|192758.6|192839.7|192714.7|192885|192760|192839.2|192714.2|24
1723103290000|2024-08-08 07:48:10|192840.2|192715.2|192827.4|192702.4|192840.2|192715.2|192824|192699|28
1723103300000|2024-08-08 07:48:20|192827.3|192702.3|192827.3|192702.3|192835.4|192710.4|192821.8|192696.8|13
1723103310000|2024-08-08 07:48:30|192824.1|192699.1|192801.4|192676.4|192825.5|192700.5|192799.9|192674.9|30
1723103320000|2024-08-08 07:48:40|192800.7|192675.7|192766.3|192641.3|192800.7|192675.7|192766.3|192641.3|16
1723103330000|2024-08-08 07:48:50|192767.3|192642.3|192827.6|192702.6|192855.1|192730.1|192767.3|192642.3|21
1723103340000|2024-08-08 07:49:00|192831.9|192706.9|192799.9|192674.9|192847.1|192722.1|192793.9|192668.9|26
1723103350000|2024-08-08 07:49:10|192800.7|192675.7|192848|192723|192856.2|192731.2|192795.9|192670.9|28
1723103360000|2024-08-08 07:49:20|192848.5|192723.5|192847.8|192722.8|192848.5|192723.5|192809.3|192684.3|29
1723103370000|2024-08-08 07:49:30|192835.3|192710.3|192797.2|192672.2|192835.3|192710.3|192793.6|192668.6|27
1723103380000|2024-08-08 07:49:40|192797.6|192672.6|192822.9|192697.9|192822.9|192697.9|192791.8|192666.8|18
1723103390000|2024-08-08 07:49:50|192809.7|192684.7|192818.9|192693.9|192820.8|192695.8|192806.9|192681.9|14
1723103400000|2024-08-08 07:50:00|192818.2|192693.2|192818|192693|192819.5|192694.5|192817.1|192692.1|9
1723103410000|2024-08-08 07:50:10|192818.2|192693.2|192798.5|192673.5|192818.5|192693.5|192792.6|192667.6|18
1723103420000|2024-08-08 07:50:20|192799.5|192674.5|192800.7|192675.7|192821.2|192696.2|192789.6|192664.6|23
1723103430000|2024-08-08 07:50:30|192800.8|192675.8|192816.3|192691.3|192823.3|192698.3|192800.8|192675.8|14
1723103440000|2024-08-08 07:50:40|192809.8|192684.8|192702.5|192577.5|192819.3|192694.3|192693.1|192568.1|33
1723103450000|2024-08-08 07:50:50|192703.4|192578.4|192680.2|192555.2|192703.4|192578.4|192652|192527|25
1723103460000|2024-08-08 07:51:00|192684.1|192559.1|192677.8|192552.8|192719.1|192594.1|192677.8|192552.8|26
1723103470000|2024-08-08 07:51:10|192675.9|192550.9|192722.7|192597.7|192723.8|192598.8|192675.9|192550.9|21
1723103480000|2024-08-08 07:51:20|192720.7|192595.7|192739.5|192614.5|192740.1|192615.1|192702.4|192577.4|21
1723103490000|2024-08-08 07:51:30|192739.7|192614.7|192708.5|192583.5|192739.7|192614.7|192692.8|192567.8|17
1723103500000|2024-08-08 07:51:40|192767.6|192642.6|192780.2|192655.2|192798.6|192673.6|192767.6|192642.6|22
1723103510000|2024-08-08 07:51:50|192795|192670|192814.6|192689.6|192822.7|192697.7|192790.9|192665.9|30
1723103520000|2024-08-08 07:52:00|192814.3|192689.3|192805.2|192680.2|192844.9|192719.9|192805.2|192680.2|33
1723103530000|2024-08-08 07:52:10|192807|192682|192818.5|192693.5|192819.9|192694.9|192802.6|192677.6|17
1723103540000|2024-08-08 07:52:20|192816.4|192691.4|192810.4|192685.4|192840.1|192715.1|192808.2|192683.2|21
1723103550000|2024-08-08 07:52:30|192809.4|192684.4|192775.7|192650.7|192819.6|192694.6|192775|192650|20
1723103560000|2024-08-08 07:52:40|192774.6|192649.6|192763.5|192638.5|192785.7|192660.7|192763.5|192638.5|18
1723103570000|2024-08-08 07:52:50|192767|192642|192780.2|192655.2|192780.2|192655.2|192738.6|192613.6|27
1723103580000|2024-08-08 07:53:00|192779.2|192654.2|192840.6|192715.6|192844.4|192719.4|192778.4|192653.4|29
1723103590000|2024-08-08 07:53:10|192836.7|192711.7|192814.5|192689.5|192836.7|192711.7|192814.5|192689.5|15
1723103600000|2024-08-08 07:53:20|192821.7|192696.7|192814.2|192689.2|192838.2|192713.2|192813.3|192688.3|31
1723103610000|2024-08-08 07:53:30|192813|192688|192813.9|192688.9|192823.5|192698.5|192800.9|192675.9|25
1723103620000|2024-08-08 07:53:40|192814.9|192689.9|192800.4|192675.4|192822.9|192697.9|192789.2|192664.2|27
1723103630000|2024-08-08 07:53:50|192799.6|192674.6|192781.7|192656.7|192799.6|192674.6|192771.5|192646.5|9
1723103640000|2024-08-08 07:54:00|192779.3|192654.3|192797|192672|192818.4|192693.4|192779.3|192654.3|22
1723103650000|2024-08-08 07:54:10|192792.9|192667.9|192773.2|192648.2|192792.9|192667.9|192756.7|192631.7|27
1723103660000|2024-08-08 07:54:20|192762.1|192637.1|192760.1|192635.1|192762.1|192637.1|192734.2|192609.2|19
1723103670000|2024-08-08 07:54:30|192761.2|192636.2|192769.4|192644.4|192786.1|192661.1|192760.6|192635.6|24
1723103680000|2024-08-08 07:54:40|192775|192650|192767.9|192642.9|192779.9|192654.9|192765.9|192640.9|13
1723103690000|2024-08-08 07:54:50|192769.2|192644.2|192772.5|192647.5|192775.3|192650.3|192747.7|192622.7|22
1723103700000|2024-08-08 07:55:00|192756.3|192631.3|192735.3|192610.3|192758|192633|192727.6|192602.6|19
1723103710000|2024-08-08 07:55:10|192737.3|192612.3|192769.5|192644.5|192783.7|192658.7|192737.3|192612.3|11
1723103720000|2024-08-08 07:55:20|192768.2|192643.2|192707|192582|192768.2|192643.2|192700.5|192575.5|25
1723103730000|2024-08-08 07:55:30|192713.7|192588.7|192686.5|192561.5|192719.6|192594.6|192677.7|192552.7|22
1723103740000|2024-08-08 07:55:40|192685.5|192560.5|192708.5|192583.5|192710.8|192585.8|192680.7|192555.7|22
1723103750000|2024-08-08 07:55:50|192710.3|192585.3|192655.2|192530.2|192710.3|192585.3|192655.2|192530.2|20
1723103760000|2024-08-08 07:56:00|192674.5|192549.5|192686|192561|192689.1|192564.1|192674.5|192549.5|17
1723103770000|2024-08-08 07:56:10|192684.8|192559.8|192683.1|192558.1|192695.9|192570.9|192681.4|192556.4|17
1723103780000|2024-08-08 07:56:20|192687.6|192562.6|192692.6|192567.6|192703.7|192578.7|192685.1|192560.1|8
1723103790000|2024-08-08 07:56:30|192690.4|192565.4|192701.3|192576.3|192723.1|192598.1|192686.6|192561.6|20
1723103800000|2024-08-08 07:56:40|192699.1|192574.1|192690.4|192565.4|192715.5|192590.5|192663.8|192538.8|28
1723103810000|2024-08-08 07:56:50|192707.6|192582.6|192697.6|192572.6|192711.6|192586.6|192690.3|192565.3|20
1723103820000|2024-08-08 07:57:00|192700.9|192575.9|192717.2|192592.2|192732.3|192607.3|192700.9|192575.9|17
1723103830000|2024-08-08 07:57:10|192723.2|192598.2|192742.9|192617.9|192754|192629|192710.9|192585.9|23
1723103840000|2024-08-08 07:57:20|192744.1|192619.1|192710.8|192585.8|192744.9|192619.9|192709.8|192584.8|21
1723103850000|2024-08-08 07:57:30|192711.3|192586.3|192675.5|192550.5|192735.3|192610.3|192675.5|192550.5|19
1723103860000|2024-08-08 07:57:40|192677.9|192552.9|192676.1|192551.1|192707.3|192582.3|192659.5|192534.5|28
1723103870000|2024-08-08 07:57:50|192676.7|192551.7|192689.2|192564.2|192689.2|192564.2|192669.3|192544.3|24
1723103880000|2024-08-08 07:58:00|192687.7|192562.7|192650.4|192525.4|192706.8|192581.8|192640|192515|31
1723103890000|2024-08-08 07:58:10|192654.4|192529.4|192647.3|192522.3|192654.4|192529.4|192646.4|192521.4|12
1723103900000|2024-08-08 07:58:20|192646.7|192521.7|192643.6|192518.6|192646.7|192521.7|192616.9|192491.9|21
1723103910000|2024-08-08 07:58:30|192643.8|192518.8|192667.6|192542.6|192674.6|192549.6|192639.2|192514.2|21
1723103920000|2024-08-08 07:58:40|192666.4|192541.4|192644.7|192519.7|192671.6|192546.6|192640.2|192515.2|25
1723103930000|2024-08-08 07:58:50|192645.9|192520.9|192645.4|192520.4|192651.9|192526.9|192640.4|192515.4|26
1723103940000|2024-08-08 07:59:00|192642|192517|192646.5|192521.5|192651.3|192526.3|192637.9|192512.9|24
1723103950000|2024-08-08 07:59:10|192645.9|192520.9|192668.2|192543.2|192687.6|192562.6|192626.5|192501.5|26
1723103960000|2024-08-08 07:59:20|192668.4|192543.4|192646.9|192521.9|192672.9|192547.9|192640.5|192515.5|23
1723103970000|2024-08-08 07:59:30|192644.1|192519.1|192640.2|192515.2|192644.1|192519.1|192629.4|192504.4|23
1723103980000|2024-08-08 07:59:40|192640.4|192515.4|192650.8|192525.8|192654|192529|192640.4|192515.4|16
1723103990000|2024-08-08 07:59:50|192650|192525|192649.5|192524.5|192670.1|192545.1|192636.5|192511.5|20
1723104000000|2024-08-08 08:00:00|192650.1|192525.1|192662.6|192537.6|192712.1|192587.1|192650.1|192525.1|30
1723104010000|2024-08-08 08:00:10|192665.3|192540.3|192618.3|192493.3|192674.7|192549.7|192618.3|192493.3|31
1723104020000|2024-08-08 08:00:20|192616.7|192491.7|192691|192566|192699.3|192574.3|192616|192491|26
1723104030000|2024-08-08 08:00:30|192694.2|192569.2|192705.6|192580.6|192707.5|192582.5|192675.2|192550.2|35
1723104040000|2024-08-08 08:00:40|192697.8|192572.8|192761.9|192636.9|192854|192729|192682.1|192557.1|25
1723104050000|2024-08-08 08:00:50|192768.5|192643.5|192782.5|192657.5|192799.7|192674.7|192763.6|192638.6|31
1723104060000|2024-08-08 08:01:00|192786.4|192661.4|192822.2|192697.2|192886.9|192761.9|192777.3|192652.3|29
1723104070000|2024-08-08 08:01:10|192816.7|192691.7|192789.6|192664.6|192828.8|192703.8|192773.4|192648.4|35
1723104080000|2024-08-08 08:01:20|192782.7|192657.7|192755.7|192630.7|192790.5|192665.5|192746.9|192621.9|28
1723104090000|2024-08-08 08:01:30|192752.1|192627.1|192791.4|192666.4|192806.7|192681.7|192751.2|192626.2|18
1723104100000|2024-08-08 08:01:40|192792.5|192667.5|192761.8|192636.8|192817.4|192692.4|192761.6|192636.6|27
1723104110000|2024-08-08 08:01:50|192762.5|192637.5|192832.6|192707.6|192832.6|192707.6|192755.5|192630.5|26
1723104120000|2024-08-08 08:02:00|192835.8|192710.8|192843.4|192718.4|192851.4|192726.4|192817.1|192692.1|29
1723104130000|2024-08-08 08:02:10|192843.8|192718.8|192822.1|192697.1|192849.5|192724.5|192792.9|192667.9|27
1723104140000|2024-08-08 08:02:20|192821|192696|192860.7|192735.7|192862.8|192737.8|192791.3|192666.3|25
1723104150000|2024-08-08 08:02:30|192868.8|192743.8|192821.1|192696.1|192868.8|192743.8|192818.9|192693.9|20
1723104160000|2024-08-08 08:02:40|192819.5|192694.5|192776.5|192651.5|192824|192699|192776.5|192651.5|25
1723104170000|2024-08-08 08:02:50|192775.5|192650.5|192775.5|192650.5|192790.7|192665.7|192768.9|192643.9|25
1723104180000|2024-08-08 08:03:00|192772.3|192647.3|192784.6|192659.6|192790.2|192665.2|192744.2|192619.2|22
1723104190000|2024-08-08 08:03:10|192783.6|192658.6|192788.3|192663.3|192797.8|192672.8|192783.4|192658.4|17
1723104200000|2024-08-08 08:03:20|192789.3|192664.3|192758.1|192633.1|192789.3|192664.3|192750.2|192625.2|12
1723104210000|2024-08-08 08:03:30|192759.2|192634.2|192753.7|192628.7|192774.1|192649.1|192746.8|192621.8|21
1723104220000|2024-08-08 08:03:40|192754.7|192629.7|192747.4|192622.4|192754.7|192629.7|192743.8|192618.8|15
1723104230000|2024-08-08 08:03:50|192747.8|192622.8|192755.3|192630.3|192755.3|192630.3|192747.8|192622.8|4
1723104240000|2024-08-08 08:04:00|192754.5|192629.5|192727|192602|192754.5|192629.5|192725.1|192600.1|15
1723104250000|2024-08-08 08:04:10|192744.6|192619.6|192767.8|192642.8|192795.6|192670.6|192742.8|192617.8|19
1723104260000|2024-08-08 08:04:20|192768.2|192643.2|192797.3|192672.3|192797.3|192672.3|192766.4|192641.4|23
1723104270000|2024-08-08 08:04:30|192809.9|192684.9|192803.6|192678.6|192852.5|192727.5|192788.1|192663.1|30
1723104280000|2024-08-08 08:04:40|192803.1|192678.1|192792.7|192667.7|192804.5|192679.5|192787.1|192662.1|13
1723104290000|2024-08-08 08:04:50|192791.7|192666.7|192821.7|192696.7|192830.9|192705.9|192791.7|192666.7|17
1723104300000|2024-08-08 08:05:00|192822.5|192697.5|192853.8|192728.8|192890.2|192765.2|192813.6|192688.6|35
1723104310000|2024-08-08 08:05:10|192869.5|192744.5|192896.3|192771.3|192900.3|192775.3|192869.4|192744.4|24
1723104320000|2024-08-08 08:05:20|192899.7|192774.7|192907.2|192782.2|192942.7|192817.7|192899.7|192774.7|30
1723104330000|2024-08-08 08:05:30|192906.7|192781.7|192897.1|192772.1|192912.9|192787.9|192897.1|192772.1|25
1723104340000|2024-08-08 08:05:40|192895.3|192770.3|192837.7|192712.7|192902.8|192777.8|192833.7|192708.7|22
1723104350000|2024-08-08 08:05:50|192835|192710|192812.9|192687.9|192836.2|192711.2|192812.9|192687.9|18
1723104360000|2024-08-08 08:06:00|192810.7|192685.7|192833|192708|192836.5|192711.5|192807|192682|26
1723104370000|2024-08-08 08:06:10|192832|192707|192724.8|192599.8|192838.2|192713.2|192724.8|192599.8|22
1723104380000|2024-08-08 08:06:20|192726.3|192601.3|192739.4|192614.4|192743.3|192618.3|192723.9|192598.9|32
1723104390000|2024-08-08 08:06:30|192739.5|192614.5|192686.6|192561.6|192754.7|192629.7|192669.1|192544.1|29
1723104400000|2024-08-08 08:06:40|192685.5|192560.5|192705.9|192580.9|192705.9|192580.9|192670.3|192545.3|23
1723104410000|2024-08-08 08:06:50|192708|192583|192633.2|192508.2|192708|192583|192629.8|192504.8|21
1723104420000|2024-08-08 08:07:00|192632.3|192507.3|192602.5|192477.5|192632.3|192507.3|192594.5|192469.5|19
1723104430000|2024-08-08 08:07:10|192598|192473|192603.1|192478.1|192641.4|192516.4|192597|192472|9
1723104440000|2024-08-08 08:07:20|192604.2|192479.2|192587.7|192462.7|192617.6|192492.6|192587.7|192462.7|15
1723104450000|2024-08-08 08:07:30|192590.7|192465.7|192597.1|192472.1|192600|192475|192583.9|192458.9|26
1723104460000|2024-08-08 08:07:40|192594.9|192469.9|192595.7|192470.7|192602.3|192477.3|192588.5|192463.5|15
1723104470000|2024-08-08 08:07:50|192593.7|192468.7|192591.1|192466.1|192603.6|192478.6|192585.7|192460.7|17
1723104480000|2024-08-08 08:08:00|192596.5|192471.5|192551.4|192426.4|192607|192482|192549.9|192424.9|21
1723104490000|2024-08-08 08:08:10|192552.4|192427.4|192513.3|192388.3|192566.3|192441.3|192505|192380|23
1723104500000|2024-08-08 08:08:20|192512.2|192387.2|192512.5|192387.5|192520.8|192395.8|192511.8|192386.8|15
1723104510000|2024-08-08 08:08:30|192512|192387|192526.8|192401.8|192526.8|192401.8|192511.1|192386.1|16
1723104520000|2024-08-08 08:08:40|192525.3|192400.3|192526.6|192401.6|192535|192410|192523.1|192398.1|17
1723104530000|2024-08-08 08:08:50|192526.9|192401.9|192476.8|192351.8|192529.8|192404.8|192470|192345|23
1723104540000|2024-08-08 08:09:00|192477.8|192352.8|192546.9|192421.9|192548.5|192423.5|192477.8|192352.8|23
1723104550000|2024-08-08 08:09:10|192536.4|192411.4|192538.7|192413.7|192551.4|192426.4|192521.1|192396.1|19
1723104560000|2024-08-08 08:09:20|192537.1|192412.1|192553.2|192428.2|192553.4|192428.4|192524.1|192399.1|21
1723104570000|2024-08-08 08:09:30|192554.5|192429.5|192535.2|192410.2|192554.5|192429.5|192525.3|192400.3|13
1723104580000|2024-08-08 08:09:40|192534.7|192409.7|192507.8|192382.8|192534.7|192409.7|192505.2|192380.2|14
1723104590000|2024-08-08 08:09:50|192508.7|192383.7|192500.7|192375.7|192508.7|192383.7|192500.7|192375.7|9
1723104600000|2024-08-08 08:10:00|192500.3|192375.3|192520|192395|192520.7|192395.7|192499.3|192374.3|22
1723104610000|2024-08-08 08:10:10|192522.2|192397.2|192510.5|192385.5|192522.2|192397.2|192498.6|192373.6|23
1723104620000|2024-08-08 08:10:20|192509.9|192384.9|192512|192387|192514.9|192389.9|192506.9|192381.9|13
1723104630000|2024-08-08 08:10:30|192510.2|192385.2|192495.2|192370.2|192516.5|192391.5|192492.7|192367.7|13
1723104640000|2024-08-08 08:10:40|192497|192372|192511.4|192386.4|192517.9|192392.9|192497|192372|20
1723104650000|2024-08-08 08:10:50|192510.4|192385.4|192513.9|192388.9|192513.9|192388.9|192492.9|192367.9|19
1723104660000|2024-08-08 08:11:00|192511|192386|192582|192457|192612.4|192487.4|192511|192386|28
1723104670000|2024-08-08 08:11:10|192590.7|192465.7|192581.8|192456.8|192601.2|192476.2|192573|192448|23
1723104680000|2024-08-08 08:11:20|192582.9|192457.9|192581.5|192456.5|192604.8|192479.8|192576.4|192451.4|20
1723104690000|2024-08-08 08:11:30|192579.1|192454.1|192581.9|192456.9|192589.2|192464.2|192574.2|192449.2|13
1723104700000|2024-08-08 08:11:40|192583.8|192458.8|192589.3|192464.3|192593.4|192468.4|192574.9|192449.9|12
1723104710000|2024-08-08 08:11:50|192594.4|192469.4|192582.6|192457.6|192594.4|192469.4|192577.6|192452.6|12
1723104720000|2024-08-08 08:12:00|192582.7|192457.7|192597.4|192472.4|192606.6|192481.6|192581.5|192456.5|19
1723104730000|2024-08-08 08:12:10|192599.2|192474.2|192596.3|192471.3|192601.3|192476.3|192579.9|192454.9|10
1723104740000|2024-08-08 08:12:20|192598.1|192473.1|192579.3|192454.3|192601.9|192476.9|192579.3|192454.3|9
1723104750000|2024-08-08 08:12:30|192582.7|192457.7|192573.7|192448.7|192600.7|192475.7|192573.7|192448.7|16
1723104760000|2024-08-08 08:12:40|192573.3|192448.3|192562.6|192437.6|192573.3|192448.3|192541.5|192416.5|23
1723104770000|2024-08-08 08:12:50|192563.7|192438.7|192527.3|192402.3|192563.7|192438.7|192507.4|192382.4|19
1723104780000|2024-08-08 08:13:00|192523.3|192398.3|192509|192384|192526.4|192401.4|192500|192375|18
1723104790000|2024-08-08 08:13:10|192507.7|192382.7|192459.2|192334.2|192507.7|192382.7|192436.6|192311.6|27
1723104800000|2024-08-08 08:13:20|192461|192336|192444.1|192319.1|192464.8|192339.8|192439.7|192314.7|28
1723104810000|2024-08-08 08:13:30|192441.6|192316.6|192458.5|192333.5|192461.6|192336.6|192426.6|192301.6|17
1723104820000|2024-08-08 08:13:40|192461.7|192336.7|192476.9|192351.9|192490.2|192365.2|192458.5|192333.5|27
1723104830000|2024-08-08 08:13:50|192479|192354|192481.9|192356.9|192489.6|192364.6|192479|192354|16
1723104840000|2024-08-08 08:14:00|192485.1|192360.1|192471.6|192346.6|192498.5|192373.5|192464.3|192339.3|26
1723104850000|2024-08-08 08:14:10|192472|192347|192457.5|192332.5|192472|192347|192453.4|192328.4|22
1723104860000|2024-08-08 08:14:20|192460.3|192335.3|192457.2|192332.2|192481.8|192356.8|192453|192328|20
1723104870000|2024-08-08 08:14:30|192457.5|192332.5|192458.6|192333.6|192460.5|192335.5|192455.7|192330.7|11
1723104880000|2024-08-08 08:14:40|192459.8|192334.8|192423.7|192298.7|192467|192342|192422.4|192297.4|12
1723104890000|2024-08-08 08:14:50|192426.9|192301.9|192383.7|192258.7|192434.8|192309.8|192381.5|192256.5|15
1723104900000|2024-08-08 08:15:00|192390.2|192265.2|192385.7|192260.7|192402.1|192277.1|192382.5|192257.5|27
1723104910000|2024-08-08 08:15:10|192386.8|192261.8|192371.8|192246.8|192386.8|192261.8|192371.8|192246.8|15
1723104920000|2024-08-08 08:15:20|192372.9|192247.9|192387.2|192262.2|192395.4|192270.4|192372.9|192247.9|17
1723104930000|2024-08-08 08:15:30|192385.2|192260.2|192393|192268|192396.2|192271.2|192377.7|192252.7|12
1723104940000|2024-08-08 08:15:40|192394|192269|192493.1|192368.1|192499.3|192374.3|192394|192269|24
1723104950000|2024-08-08 08:15:50|192485|192360|192468.3|192343.3|192490.9|192365.9|192463.3|192338.3|23
1723104960000|2024-08-08 08:16:00|192471.3|192346.3|192485|192360|192496.2|192371.2|192464.9|192339.9|26
1723104970000|2024-08-08 08:16:10|192486|192361|192493.1|192368.1|192506.1|192381.1|192483|192358|20
1723104980000|2024-08-08 08:16:20|192490.9|192365.9|192470.2|192345.2|192495.8|192370.8|192467.3|192342.3|16
1723104990000|2024-08-08 08:16:30|192472.2|192347.2|192446.8|192321.8|192487.6|192362.6|192446.2|192321.2|14
1723105000000|2024-08-08 08:16:40|192446.3|192321.3|192428.3|192303.3|192471.7|192346.7|192426.1|192301.1|26
1723105010000|2024-08-08 08:16:50|192429.7|192304.7|192413.5|192288.5|192434.1|192309.1|192399.4|192274.4|28
1723105020000|2024-08-08 08:17:00|192442.9|192317.9|192417.5|192292.5|192445.4|192320.4|192414.1|192289.1|26
1723105030000|2024-08-08 08:17:10|192416.3|192291.3|192409.7|192284.7|192416.3|192291.3|192391.1|192266.1|19
1723105040000|2024-08-08 08:17:20|192413.1|192288.1|192394.6|192269.6|192413.1|192288.1|192383.1|192258.1|20
1723105050000|2024-08-08 08:17:30|192394.7|192269.7|192381.4|192256.4|192394.7|192269.7|192381.4|192256.4|14
1723105060000|2024-08-08 08:17:40|192384.4|192259.4|192381|192256|192388.9|192263.9|192381|192256|12
1723105070000|2024-08-08 08:17:50|192385|192260|192407.6|192282.6|192409.2|192284.2|192364|192239|20
1723105080000|2024-08-08 08:18:00|192409.6|192284.6|192408.6|192283.6|192470|192345|192402.6|192277.6|27
1723105090000|2024-08-08 08:18:10|192408.4|192283.4|192421.4|192296.4|192425.3|192300.3|192405.3|192280.3|16
1723105100000|2024-08-08 08:18:20|192422.5|192297.5|192420.5|192295.5|192431.5|192306.5|192414.5|192289.5|18
1723105110000|2024-08-08 08:18:30|192422.1|192297.1|192418.6|192293.6|192422.4|192297.4|192407.9|192282.9|21
1723105120000|2024-08-08 08:18:40|192420.6|192295.6|192408.3|192283.3|192435.5|192310.5|192406.4|192281.4|31
1723105130000|2024-08-08 08:18:50|192409|192284|192412.1|192287.1|192417.2|192292.2|192398.1|192273.1|25
1723105140000|2024-08-08 08:19:00|192413|192288|192413.5|192288.5|192432.4|192307.4|192413|192288|19
1723105150000|2024-08-08 08:19:10|192414.3|192289.3|192419.1|192294.1|192435.7|192310.7|192414.3|192289.3|24
1723105160000|2024-08-08 08:19:20|192417.4|192292.4|192428.1|192303.1|192448.4|192323.4|192417.4|192292.4|21
1723105170000|2024-08-08 08:19:30|192429.3|192304.3|192417.5|192292.5|192438.4|192313.4|192414.9|192289.9|23
1723105180000|2024-08-08 08:19:40|192418.5|192293.5|192414.9|192289.9|192421.1|192296.1|192411.4|192286.4|20
1723105190000|2024-08-08 08:19:50|192413.2|192288.2|192412.5|192287.5|192422.1|192297.1|192411.1|192286.1|25
1723105200000|2024-08-08 08:20:00|192413|192288|192404.4|192279.4|192419.4|192294.4|192390.5|192265.5|13
1723105210000|2024-08-08 08:20:10|192406.4|192281.4|192414.7|192289.7|192431.4|192306.4|192406|192281|18
1723105220000|2024-08-08 08:20:20|192418.5|192293.5|192396.1|192271.1|192418.5|192293.5|192396.1|192271.1|15
1723105230000|2024-08-08 08:20:30|192396.7|192271.7|192412.9|192287.9|192429.4|192304.4|192392.7|192267.7|27
1723105240000|2024-08-08 08:20:40|192416|192291|192407.8|192282.8|192417.2|192292.2|192381.4|192256.4|25
1723105250000|2024-08-08 08:20:50|192404.8|192279.8|192406.5|192281.5|192412.8|192287.8|192395.4|192270.4|19
1723105260000|2024-08-08 08:21:00|192407.7|192282.7|192419.1|192294.1|192419.1|192294.1|192407.7|192282.7|13
1723105270000|2024-08-08 08:21:10|192445.3|192320.3|192445.3|192320.3|192453.3|192328.3|192439.5|192314.5|25
1723105280000|2024-08-08 08:21:20|192447.5|192322.5|192446.5|192321.5|192451.2|192326.2|192441.7|192316.7|22
1723105290000|2024-08-08 08:21:30|192446.7|192321.7|192446.6|192321.6|192469.3|192344.3|192435.1|192310.1|20
1723105300000|2024-08-08 08:21:40|192447.6|192322.6|192440.3|192315.3|192449.1|192324.1|192439.7|192314.7|22
1723105310000|2024-08-08 08:21:50|192444.2|192319.2|192441.8|192316.8|192445|192320|192426.2|192301.2|12
1723105320000|2024-08-08 08:22:00|192442.2|192317.2|192443.9|192318.9|192447.4|192322.4|192442.2|192317.2|14
1723105330000|2024-08-08 08:22:10|192443.3|192318.3|192433.4|192308.4|192449|192324|192427.8|192302.8|21
1723105340000|2024-08-08 08:22:20|192437.5|192312.5|192452.2|192327.2|192455.1|192330.1|192433.7|192308.7|21
1723105350000|2024-08-08 08:22:30|192453.3|192328.3|192449|192324|192453.7|192328.7|192449|192324|9
1723105360000|2024-08-08 08:22:40|192444.8|192319.8|192460.5|192335.5|192471.8|192346.8|192438.8|192313.8|17
1723105370000|2024-08-08 08:22:50|192462.2|192337.2|192451.1|192326.1|192489.9|192364.9|192446.9|192321.9|17
1723105380000|2024-08-08 08:23:00|192443|192318|192448.2|192323.2|192461.5|192336.5|192441.8|192316.8|18
1723105390000|2024-08-08 08:23:10|192449.1|192324.1|192492.8|192367.8|192498.5|192373.5|192447.1|192322.1|18
1723105400000|2024-08-08 08:23:20|192494.7|192369.7|192503.9|192378.9|192508.1|192383.1|192494.7|192369.7|20
1723105410000|2024-08-08 08:23:30|192503.2|192378.2|192505.6|192380.6|192508.2|192383.2|192497.2|192372.2|22
1723105420000|2024-08-08 08:23:40|192504.1|192379.1|192497.2|192372.2|192506.7|192381.7|192495.7|192370.7|10
1723105430000|2024-08-08 08:23:50|192496.5|192371.5|192490.4|192365.4|192503.6|192378.6|192485.3|192360.3|12
1723105440000|2024-08-08 08:24:00|192491.2|192366.2|192469.6|192344.6|192521.3|192396.3|192469.6|192344.6|18
1723105450000|2024-08-08 08:24:10|192468.1|192343.1|192469.4|192344.4|192478.3|192353.3|192456.5|192331.5|27
1723105460000|2024-08-08 08:24:20|192465.2|192340.2|192460.7|192335.7|192475.5|192350.5|192456.9|192331.9|21
1723105470000|2024-08-08 08:24:30|192465.1|192340.1|192477.4|192352.4|192479.4|192354.4|192457.1|192332.1|18
1723105480000|2024-08-08 08:24:40|192476.3|192351.3|192456.4|192331.4|192480.3|192355.3|192454|192329|23
1723105490000|2024-08-08 08:24:50|192455.4|192330.4|192481.2|192356.2|192481.2|192356.2|192455.4|192330.4|13
1723105500000|2024-08-08 08:25:00|192483.6|192358.6|192502.2|192377.2|192525.1|192400.1|192483.6|192358.6|13
1723105510000|2024-08-08 08:25:10|192500.8|192375.8|192520.3|192395.3|192524|192399|192499.7|192374.7|15
1723105520000|2024-08-08 08:25:20|192519.8|192394.8|192490.9|192365.9|192520.9|192395.9|192462.8|192337.8|23
1723105530000|2024-08-08 08:25:30|192491.6|192366.6|192496.3|192371.3|192506|192381|192491.6|192366.6|16
1723105540000|2024-08-08 08:25:40|192497|192372|192479.3|192354.3|192503|192378|192475.1|192350.1|21
1723105550000|2024-08-08 08:25:50|192478.6|192353.6|192422.7|192297.7|192478.6|192353.6|192422.1|192297.1|9
1723105560000|2024-08-08 08:26:00|192421.5|192296.5|192429.9|192304.9|192432.9|192307.9|192407.2|192282.2|21
1723105570000|2024-08-08 08:26:10|192429.3|192304.3|192431.3|192306.3|192438.4|192313.4|192425.2|192300.2|22
1723105580000|2024-08-08 08:26:20|192430.4|192305.4|192468.3|192343.3|192481.8|192356.8|192430.4|192305.4|14
1723105590000|2024-08-08 08:26:30|192470.4|192345.4|192469.5|192344.5|192482.5|192357.5|192467.2|192342.2|30
1723105600000|2024-08-08 08:26:40|192466.3|192341.3|192479.5|192354.5|192487|192362|192456.5|192331.5|22
1723105610000|2024-08-08 08:26:50|192488.8|192363.8|192457.9|192332.9|192488.8|192363.8|192457.9|192332.9|22
1723105620000|2024-08-08 08:27:00|192465.7|192340.7|192442.1|192317.1|192474.6|192349.6|192420.4|192295.4|26
1723105630000|2024-08-08 08:27:10|192441.7|192316.7|192456.8|192331.8|192461.2|192336.2|192437.6|192312.6|15
1723105640000|2024-08-08 08:27:20|192457.6|192332.6|192490.2|192365.2|192499.4|192374.4|192457.6|192332.6|18
1723105650000|2024-08-08 08:27:30|192491|192366|192480.9|192355.9|192494.2|192369.2|192480.9|192355.9|19
1723105660000|2024-08-08 08:27:40|192483.6|192358.6|192499.6|192374.6|192523.1|192398.1|192483.6|192358.6|25
1723105670000|2024-08-08 08:27:50|192503.9|192378.9|192518.9|192393.9|192523.5|192398.5|192501.4|192376.4|23
1723105680000|2024-08-08 08:28:00|192523.9|192398.9|192516.1|192391.1|192523.9|192398.9|192515.3|192390.3|19
1723105690000|2024-08-08 08:28:10|192516.8|192391.8|192538.3|192413.3|192543.3|192418.3|192516.8|192391.8|17
1723105700000|2024-08-08 08:28:20|192536.7|192411.7|192545.3|192420.3|192547.3|192422.3|192534.7|192409.7|15
1723105710000|2024-08-08 08:28:30|192544.5|192419.5|192651.9|192526.9|192666.8|192541.8|192542.5|192417.5|14
1723105720000|2024-08-08 08:28:40|192650.8|192525.8|192644.6|192519.6|192664.2|192539.2|192644.6|192519.6|18
1723105730000|2024-08-08 08:28:50|192643.1|192518.1|192644.7|192519.7|192650.3|192525.3|192634.5|192509.5|19
1723105740000|2024-08-08 08:29:00|192643.7|192518.7|192670|192545|192679.4|192554.4|192642.4|192517.4|12
1723105750000|2024-08-08 08:29:10|192670.5|192545.5|192661|192536|192671|192546|192644.2|192519.2|16
1723105760000|2024-08-08 08:29:20|192663.2|192538.2|192659.2|192534.2|192663.2|192538.2|192644.1|192519.1|13
1723105770000|2024-08-08 08:29:30|192658.2|192533.2|192642.8|192517.8|192665.4|192540.4|192627|192502|25
1723105780000|2024-08-08 08:29:40|192643.7|192518.7|192629.2|192504.2|192644.7|192519.7|192628.2|192503.2|17
1723105790000|2024-08-08 08:29:50|192625.9|192500.9|192629.5|192504.5|192630.7|192505.7|192600.6|192475.6|22
1723105800000|2024-08-08 08:30:00|192626.6|192501.6|192705.4|192580.4|192708.1|192583.1|192618.1|192493.1|26
1723105810000|2024-08-08 08:30:10|192707.8|192582.8|192693.3|192568.3|192713.4|192588.4|192691.6|192566.6|18
1723105820000|2024-08-08 08:30:20|192691.5|192566.5|192691.5|192566.5|192696|192571|192686.2|192561.2|17
1723105830000|2024-08-08 08:30:30|192690.4|192565.4|192660.3|192535.3|192690.4|192565.4|192624|192499|17
1723105840000|2024-08-08 08:30:40|192657.9|192532.9|192655.5|192530.5|192666.9|192541.9|192649.8|192524.8|18
1723105850000|2024-08-08 08:30:50|192657.2|192532.2|192673|192548|192678.5|192553.5|192641.8|192516.8|13
1723105860000|2024-08-08 08:31:00|192672.4|192547.4|192602.1|192477.1|192672.4|192547.4|192601.1|192476.1|28
1723105870000|2024-08-08 08:31:10|192603|192478|192622.7|192497.7|192636.8|192511.8|192603|192478|17
1723105880000|2024-08-08 08:31:20|192623.9|192498.9|192604.6|192479.6|192631.9|192506.9|192602|192477|26
1723105890000|2024-08-08 08:31:30|192621.6|192496.6|192653.2|192528.2|192657.8|192532.8|192614.3|192489.3|18
1723105900000|2024-08-08 08:31:40|192652.4|192527.4|192667.1|192542.1|192674.4|192549.4|192651.5|192526.5|18
1723105910000|2024-08-08 08:31:50|192665.9|192540.9|192656.6|192531.6|192674.8|192549.8|192655.2|192530.2|20
1723105920000|2024-08-08 08:32:00|192655|192530|192665.9|192540.9|192671.4|192546.4|192652.7|192527.7|22
1723105930000|2024-08-08 08:32:10|192664.1|192539.1|192667|192542|192672.9|192547.9|192657|192532|25
1723105940000|2024-08-08 08:32:20|192670|192545|192652.8|192527.8|192670|192545|192643.9|192518.9|24
1723105950000|2024-08-08 08:32:30|192658|192533|192663.7|192538.7|192672.2|192547.2|192649.9|192524.9|27
1723105960000|2024-08-08 08:32:40|192666.3|192541.3|192635|192510|192666.3|192541.3|192616.1|192491.1|17
1723105970000|2024-08-08 08:32:50|192634|192509|192626.6|192501.6|192634|192509|192617.9|192492.9|20
1723105980000|2024-08-08 08:33:00|192625.3|192500.3|192656|192531|192663.1|192538.1|192625.3|192500.3|29
1723105990000|2024-08-08 08:33:10|192658.5|192533.5|192571.6|192446.6|192658.9|192533.9|192564.1|192439.1|28
1723106000000|2024-08-08 08:33:20|192574.5|192449.5|192575|192450|192585.9|192460.9|192564|192439|24
1723106010000|2024-08-08 08:33:30|192578.4|192453.4|192570.5|192445.5|192590.2|192465.2|192566.9|192441.9|17
1723106020000|2024-08-08 08:33:40|192574.1|192449.1|192574.3|192449.3|192574.3|192449.3|192559.6|192434.6|23
1723106030000|2024-08-08 08:33:50|192572.1|192447.1|192573.9|192448.9|192585|192460|192571.5|192446.5|15
1723106040000|2024-08-08 08:34:00|192561.5|192436.5|192550.7|192425.7|192567.2|192442.2|192536.4|192411.4|21
1723106050000|2024-08-08 08:34:10|192551.9|192426.9|192527.8|192402.8|192551.9|192426.9|192525.4|192400.4|17
1723106060000|2024-08-08 08:34:20|192526.8|192401.8|192524.2|192399.2|192548.4|192423.4|192524|192399|16
1723106070000|2024-08-08 08:34:30|192522.2|192397.2|192461.2|192336.2|192524.4|192399.4|192461.2|192336.2|20
1723106080000|2024-08-08 08:34:40|192464.5|192339.5|192454.5|192329.5|192464.5|192339.5|192447.4|192322.4|9
1723106090000|2024-08-08 08:34:50|192451.9|192326.9|192456|192331|192471.8|192346.8|192448|192323|14
1723106100000|2024-08-08 08:35:00|192457.2|192332.2|192462.4|192337.4|192484.2|192359.2|192457.2|192332.2|27
1723106110000|2024-08-08 08:35:10|192455.7|192330.7|192453.7|192328.7|192459|192334|192453.7|192328.7|10
1723106120000|2024-08-08 08:35:20|192454.6|192329.6|192428.9|192303.9|192466.6|192341.6|192423.2|192298.2|27
1723106130000|2024-08-08 08:35:30|192428.6|192303.6|192387.2|192262.2|192431.5|192306.5|192383.3|192258.3|12
1723106140000|2024-08-08 08:35:40|192387.9|192262.9|192424|192299|192428.8|192303.8|192387.9|192262.9|10
1723106150000|2024-08-08 08:35:50|192427.4|192302.4|192383.9|192258.9|192427.4|192302.4|192382.4|192257.4|16
1723106160000|2024-08-08 08:36:00|192384.8|192259.8|192405.8|192280.8|192409.6|192284.6|192384.8|192259.8|20
1723106170000|2024-08-08 08:36:10|192409.5|192284.5|192381.8|192256.8|192409.5|192284.5|192381.8|192256.8|18
1723106180000|2024-08-08 08:36:20|192349.8|192224.8|192360.5|192235.5|192379.3|192254.3|192317|192192|27
1723106190000|2024-08-08 08:36:30|192363.7|192238.7|192383.9|192258.9|192383.9|192258.9|192361.5|192236.5|19
1723106200000|2024-08-08 08:36:40|192386.7|192261.7|192444.3|192319.3|192476.2|192351.2|192384.5|192259.5|17
1723106210000|2024-08-08 08:36:50|192445.2|192320.2|192423.2|192298.2|192446.5|192321.5|192423.2|192298.2|17
1723106220000|2024-08-08 08:37:00|192419.4|192294.4|192430.7|192305.7|192432.6|192307.6|192419.4|192294.4|14
1723106230000|2024-08-08 08:37:10|192430.4|192305.4|192458|192333|192465.3|192340.3|192429.4|192304.4|14
1723106240000|2024-08-08 08:37:20|192460.1|192335.1|192427.1|192302.1|192464.3|192339.3|192427.1|192302.1|16
1723106250000|2024-08-08 08:37:30|192428.8|192303.8|192423.7|192298.7|192437.6|192312.6|192422.9|192297.9|19
1723106260000|2024-08-08 08:37:40|192434.6|192309.6|192435.8|192310.8|192438.8|192313.8|192433.6|192308.6|8
1723106270000|2024-08-08 08:37:50|192434.5|192309.5|192440.7|192315.7|192444|192319|192417.1|192292.1|23
1723106280000|2024-08-08 08:38:00|192438.7|192313.7|192439.8|192314.8|192439.8|192314.8|192436.9|192311.9|3
1723106290000|2024-08-08 08:38:10|192440.6|192315.6|192524.2|192399.2|192524.2|192399.2|192440.6|192315.6|8
1723106300000|2024-08-08 08:38:20|192517.6|192392.6|192543.2|192418.2|192543.2|192418.2|192493.7|192368.7|22
1723106310000|2024-08-08 08:38:30|192539.7|192414.7|192533.2|192408.2|192551.6|192426.6|192521|192396|21
1723106320000|2024-08-08 08:38:40|192536.2|192411.2|192509.3|192384.3|192536.2|192411.2|192509.3|192384.3|23
1723106330000|2024-08-08 08:38:50|192505.2|192380.2|192476.4|192351.4|192511.3|192386.3|192467|192342|20
1723106340000|2024-08-08 08:39:00|192477.2|192352.2|192486.7|192361.7|192491.3|192366.3|192466|192341|23
1723106350000|2024-08-08 08:39:10|192484.5|192359.5|192488.7|192363.7|192499.7|192374.7|192481.9|192356.9|17
1723106360000|2024-08-08 08:39:20|192491.1|192366.1|192504.6|192379.6|192509.6|192384.6|192491.1|192366.1|14
1723106370000|2024-08-08 08:39:30|192485.5|192360.5|192489.5|192364.5|192490.8|192365.8|192483.7|192358.7|15
1723106380000|2024-08-08 08:39:40|192488.3|192363.3|192460.9|192335.9|192488.3|192363.3|192453.8|192328.8|14
1723106390000|2024-08-08 08:39:50|192469.5|192344.5|192482.2|192357.2|192490.2|192365.2|192464.7|192339.7|18
1723106400000|2024-08-08 08:40:00|192481.3|192356.3|192520.2|192395.2|192520.2|192395.2|192474|192349|22
1723106410000|2024-08-08 08:40:10|192504.2|192379.2|192502.1|192377.1|192507.7|192382.7|192490.4|192365.4|23
1723106420000|2024-08-08 08:40:20|192503.3|192378.3|192457.4|192332.4|192503.3|192378.3|192457.4|192332.4|14
1723106430000|2024-08-08 08:40:30|192453.9|192328.9|192447.4|192322.4|192456.6|192331.6|192447.4|192322.4|16
1723106440000|2024-08-08 08:40:40|192450.7|192325.7|192454.7|192329.7|192459.3|192334.3|192425.5|192300.5|24
1723106450000|2024-08-08 08:40:50|192453.4|192328.4|192468.4|192343.4|192468.4|192343.4|192452.1|192327.1|6
1723106460000|2024-08-08 08:41:00|192459|192334|192387.9|192262.9|192459|192334|192382|192257|18
1723106470000|2024-08-08 08:41:10|192390.8|192265.8|192430.4|192305.4|192430.4|192305.4|192385.6|192260.6|26
1723106480000|2024-08-08 08:41:20|192419.7|192294.7|192448.9|192323.9|192469.8|192344.8|192415.1|192290.1|17
1723106490000|2024-08-08 08:41:30|192451|192326|192439.9|192314.9|192469.5|192344.5|192439.1|192314.1|21
1723106500000|2024-08-08 08:41:40|192441.4|192316.4|192450|192325|192468|192343|192431.5|192306.5|23
1723106510000|2024-08-08 08:41:50|192449.8|192324.8|192445.1|192320.1|192457.9|192332.9|192444.9|192319.9|15
1723106520000|2024-08-08 08:42:00|192445.6|192320.6|192453.2|192328.2|192454.1|192329.1|192421.7|192296.7|21
1723106530000|2024-08-08 08:42:10|192450.4|192325.4|192469.3|192344.3|192483.7|192358.7|192449.7|192324.7|26
1723106540000|2024-08-08 08:42:20|192470.3|192345.3|192492|192367|192505.7|192380.7|192468.1|192343.1|19
1723106550000|2024-08-08 08:42:30|192492.7|192367.7|192472.7|192347.7|192494.8|192369.8|192470|192345|12
1723106560000|2024-08-08 08:42:40|192491|192366|192461.7|192336.7|192491|192366|192461.7|192336.7|14
1723106570000|2024-08-08 08:42:50|192461|192336|192450.1|192325.1|192470.9|192345.9|192448.5|192323.5|23
1723106580000|2024-08-08 08:43:00|192447.7|192322.7|192456.8|192331.8|192462.2|192337.2|192447.1|192322.1|13
1723106590000|2024-08-08 08:43:10|192461|192336|192480.2|192355.2|192488.7|192363.7|192461|192336|20
1723106600000|2024-08-08 08:43:20|192481.8|192356.8|192502.2|192377.2|192509.4|192384.4|192481.8|192356.8|12
1723106610000|2024-08-08 08:43:30|192503|192378|192503.2|192378.2|192510.6|192385.6|192497.3|192372.3|23
1723106620000|2024-08-08 08:43:40|192504.9|192379.9|192512.4|192387.4|192527.7|192402.7|192500|192375|26
1723106630000|2024-08-08 08:43:50|192513.5|192388.5|192508.6|192383.6|192516.4|192391.4|192508.6|192383.6|22
1723106640000|2024-08-08 08:44:00|192511.6|192386.6|192515.3|192390.3|192521.4|192396.4|192503.4|192378.4|22
1723106650000|2024-08-08 08:44:10|192516.9|192391.9|192458.7|192333.7|192522.2|192397.2|192456.1|192331.1|23
1723106660000|2024-08-08 08:44:20|192456.8|192331.8|192469.1|192344.1|192475.7|192350.7|192453.7|192328.7|24
1723106670000|2024-08-08 08:44:30|192462|192337|192454.2|192329.2|192462|192337|192448.9|192323.9|16
1723106680000|2024-08-08 08:44:40|192456.9|192331.9|192461.2|192336.2|192471.1|192346.1|192449.1|192324.1|23
1723106690000|2024-08-08 08:44:50|192460.6|192335.6|192463.7|192338.7|192473.4|192348.4|192460.6|192335.6|16
1723106700000|2024-08-08 08:45:00|192467.1|192342.1|192470.9|192345.9|192494.5|192369.5|192467.1|192342.1|27
1723106710000|2024-08-08 08:45:10|192472.1|192347.1|192476|192351|192480.1|192355.1|192470.7|192345.7|18
1723106720000|2024-08-08 08:45:20|192474.9|192349.9|192475.8|192350.8|192481|192356|192472.8|192347.8|29
1723106730000|2024-08-08 08:45:30|192477.5|192352.5|192471.2|192346.2|192481.2|192356.2|192469|192344|29
1723106740000|2024-08-08 08:45:40|192475.2|192350.2|192454.2|192329.2|192477.6|192352.6|192452.9|192327.9|6
1723106750000|2024-08-08 08:45:50|192453.7|192328.7|192430.6|192305.6|192453.7|192328.7|192427.6|192302.6|7
1723106760000|2024-08-08 08:46:00|192429.4|192304.4|192430.6|192305.6|192446.4|192321.4|192428.4|192303.4|19
1723106770000|2024-08-08 08:46:10|192435.7|192310.7|192428.4|192303.4|192439.2|192314.2|192427.5|192302.5|20
1723106780000|2024-08-08 08:46:20|192427|192302|192422.7|192297.7|192427.8|192302.8|192419.1|192294.1|12
1723106790000|2024-08-08 08:46:30|192422|192297|192475.3|192350.3|192493.3|192368.3|192419|192294|25
1723106800000|2024-08-08 08:46:40|192474.8|192349.8|192464.3|192339.3|192477.6|192352.6|192460.5|192335.5|22
1723106810000|2024-08-08 08:46:50|192465.5|192340.5|192479.6|192354.6|192481.4|192356.4|192445.6|192320.6|17
1723106820000|2024-08-08 08:47:00|192478.2|192353.2|192499.1|192374.1|192509|192384|192468|192343|22
1723106830000|2024-08-08 08:47:10|192502.5|192377.5|192477.2|192352.2|192503.4|192378.4|192460.1|192335.1|18
1723106840000|2024-08-08 08:47:20|192465.5|192340.5|192507.1|192382.1|192515|192390|192465.5|192340.5|25
1723106850000|2024-08-08 08:47:30|192504.8|192379.8|192496.8|192371.8|192509.3|192384.3|192495.1|192370.1|21
1723106860000|2024-08-08 08:47:40|192496.1|192371.1|192489.5|192364.5|192498.3|192373.3|192488.6|192363.6|24
1723106870000|2024-08-08 08:47:50|192492.8|192367.8|192503.8|192378.8|192507.8|192382.8|192467.3|192342.3|22
1723106880000|2024-08-08 08:48:00|192501|192376|192497.9|192372.9|192505.7|192380.7|192497.4|192372.4|18
1723106890000|2024-08-08 08:48:10|192498.7|192373.7|192504.5|192379.5|192507.9|192382.9|192498.7|192373.7|7
1723106900000|2024-08-08 08:48:20|192509.8|192384.8|192494.7|192369.7|192509.8|192384.8|192492.7|192367.7|11
1723106910000|2024-08-08 08:48:30|192493.9|192368.9|192455.3|192330.3|192493.9|192368.9|192447.5|192322.5|12
1723106920000|2024-08-08 08:48:40|192454.6|192329.6|192485.1|192360.1|192485.1|192360.1|192449.6|192324.6|15
1723106930000|2024-08-08 08:48:50|192483.3|192358.3|192484.7|192359.7|192505.1|192380.1|192478.6|192353.6|24
1723106940000|2024-08-08 08:49:00|192484.1|192359.1|192469.5|192344.5|192503.3|192378.3|192465.7|192340.7|18
1723106950000|2024-08-08 08:49:10|192467.9|192342.9|192450.8|192325.8|192484.8|192359.8|192428.3|192303.3|17
1723106960000|2024-08-08 08:49:20|192449.6|192324.6|192448.6|192323.6|192452.3|192327.3|192448.6|192323.6|12
1723106970000|2024-08-08 08:49:30|192451.3|192326.3|192451.8|192326.8|192454.4|192329.4|192448.1|192323.1|21
1723106980000|2024-08-08 08:49:40|192453.2|192328.2|192449|192324|192453.2|192328.2|192449|192324|11
1723106990000|2024-08-08 08:49:50|192451.2|192326.2|192430.8|192305.8|192451.2|192326.2|192427.2|192302.2|16
1723107000000|2024-08-08 08:50:00|192429.1|192304.1|192383.2|192258.2|192429.1|192304.1|192370|192245|16
1723107010000|2024-08-08 08:50:10|192383.5|192258.5|192406.7|192281.7|192406.7|192281.7|192381.4|192256.4|14
1723107020000|2024-08-08 08:50:20|192405.7|192280.7|192416.9|192291.9|192427.8|192302.8|192405.7|192280.7|21
1723107030000|2024-08-08 08:50:30|192417.6|192292.6|192428.7|192303.7|192436|192311|192417.6|192292.6|14
1723107040000|2024-08-08 08:50:40|192427.9|192302.9|192423.6|192298.6|192431.6|192306.6|192418|192293|17
1723107050000|2024-08-08 08:50:50|192423.1|192298.1|192413.4|192288.4|192432.4|192307.4|192387.6|192262.6|24
1723107060000|2024-08-08 08:51:00|192411.3|192286.3|192407.5|192282.5|192413.6|192288.6|192407.5|192282.5|8
1723107070000|2024-08-08 08:51:10|192408.8|192283.8|192440.8|192315.8|192440.8|192315.8|192408.8|192283.8|20
1723107080000|2024-08-08 08:51:20|192437.2|192312.2|192451.5|192326.5|192468.3|192343.3|192437.2|192312.2|31
1723107090000|2024-08-08 08:51:30|192451.8|192326.8|192453.2|192328.2|192456.7|192331.7|192449.9|192324.9|16
1723107100000|2024-08-08 08:51:40|192456.3|192331.3|192453.8|192328.8|192463.1|192338.1|192452.1|192327.1|11
1723107110000|2024-08-08 08:51:50|192452.8|192327.8|192447.2|192322.2|192454.2|192329.2|192445.3|192320.3|16
1723107120000|2024-08-08 08:52:00|192448.1|192323.1|192437.5|192312.5|192450.6|192325.6|192434.3|192309.3|12
1723107130000|2024-08-08 08:52:10|192438.1|192313.1|192383.3|192258.3|192438.1|192313.1|192380|192255|11
1723107140000|2024-08-08 08:52:20|192380.4|192255.4|192402.6|192277.6|192412.8|192287.8|192380.4|192255.4|18
1723107150000|2024-08-08 08:52:30|192387.9|192262.9|192389|192264|192398.7|192273.7|192383|192258|25
1723107160000|2024-08-08 08:52:40|192390.6|192265.6|192386.5|192261.5|192391.9|192266.9|192380.2|192255.2|22
1723107170000|2024-08-08 08:52:50|192386.6|192261.6|192377|192252|192392|192267|192370.2|192245.2|20
1723107180000|2024-08-08 08:53:00|192375.1|192250.1|192368.3|192243.3|192392.2|192267.2|192366.3|192241.3|22
1723107190000|2024-08-08 08:53:10|192370.2|192245.2|192406.1|192281.1|192406.1|192281.1|192370.2|192245.2|23
1723107200000|2024-08-08 08:53:20|192408.2|192283.2|192418.6|192293.6|192420|192295|192388.1|192263.1|26
1723107210000|2024-08-08 08:53:30|192426.5|192301.5|192438.9|192313.9|192449.2|192324.2|192417|192292|34
1723107220000|2024-08-08 08:53:40|192440.6|192315.6|192438.3|192313.3|192452.1|192327.1|192438.3|192313.3|18
1723107230000|2024-08-08 08:53:50|192440.8|192315.8|192444.7|192319.7|192449.5|192324.5|192438.8|192313.8|12
1723107240000|2024-08-08 08:54:00|192446.4|192321.4|192498.7|192373.7|192536|192411|192446.4|192321.4|30
1723107250000|2024-08-08 08:54:10|192500.8|192375.8|192499.9|192374.9|192509.8|192384.8|192488.9|192363.9|26
1723107260000|2024-08-08 08:54:20|192502.1|192377.1|192493.9|192368.9|192502.1|192377.1|192492.9|192367.9|22
1723107270000|2024-08-08 08:54:30|192494.9|192369.9|192500.5|192375.5|192514.4|192389.4|192494.9|192369.9|27
1723107280000|2024-08-08 08:54:40|192504.2|192379.2|192505.8|192380.8|192512.7|192387.7|192491.4|192366.4|23
1723107290000|2024-08-08 08:54:50|192502.6|192377.6|192500.6|192375.6|192512.7|192387.7|192500.6|192375.6|20
1723107300000|2024-08-08 08:55:00|192497.9|192372.9|192513.9|192388.9|192516.5|192391.5|192497.9|192372.9|15
1723107310000|2024-08-08 08:55:10|192515.3|192390.3|192501.9|192376.9|192515.3|192390.3|192501.9|192376.9|15
1723107320000|2024-08-08 08:55:20|192501.1|192376.1|192506.4|192381.4|192510|192385|192501.1|192376.1|11
1723107330000|2024-08-08 08:55:30|192507.2|192382.2|192514.1|192389.1|192517.7|192392.7|192507.1|192382.1|12
1723107340000|2024-08-08 08:55:40|192512.4|192387.4|192517|192392|192517.8|192392.8|192506.4|192381.4|13
1723107350000|2024-08-08 08:55:50|192518.5|192393.5|192513.3|192388.3|192520|192395|192513.3|192388.3|22
1723107360000|2024-08-08 08:56:00|192514.9|192389.9|192492.7|192367.7|192516.2|192391.2|192492.7|192367.7|13
1723107370000|2024-08-08 08:56:10|192492.5|192367.5|192483.5|192358.5|192492.5|192367.5|192475.1|192350.1|13
1723107380000|2024-08-08 08:56:20|192482.9|192357.9|192472.9|192347.9|192482.9|192357.9|192472.9|192347.9|15
1723107390000|2024-08-08 08:56:30|192471.6|192346.6|192454.8|192329.8|192475.7|192350.7|192429|192304|21
1723107400000|2024-08-08 08:56:40|192454|192329|192451.8|192326.8|192462.1|192337.1|192444.4|192319.4|24
1723107410000|2024-08-08 08:56:50|192448.6|192323.6|192455.6|192330.6|192459.7|192334.7|192448.2|192323.2|15
1723107420000|2024-08-08 08:57:00|192456.7|192331.7|192472.4|192347.4|192485.5|192360.5|192456.7|192331.7|13
1723107430000|2024-08-08 08:57:10|192473.2|192348.2|192476|192351|192482.9|192357.9|192473.2|192348.2|11
1723107440000|2024-08-08 08:57:20|192476.3|192351.3|192475.9|192350.9|192484.8|192359.8|192474.9|192349.9|15
1723107450000|2024-08-08 08:57:30|192474.8|192349.8|192518.5|192393.5|192524.8|192399.8|192474.8|192349.8|8
1723107460000|2024-08-08 08:57:40|192517.9|192392.9|192508.4|192383.4|192517.9|192392.9|192501.3|192376.3|19
1723107470000|2024-08-08 08:57:50|192510.4|192385.4|192523.3|192398.3|192523.3|192398.3|192508.3|192383.3|17
1723107480000|2024-08-08 08:58:00|192525.6|192400.6|192529.2|192404.2|192542.5|192417.5|192521.9|192396.9|20
1723107490000|2024-08-08 08:58:10|192531.3|192406.3|192527.7|192402.7|192538.2|192413.2|192527|192402|18
1723107500000|2024-08-08 08:58:20|192527|192402|192539|192414|192545.5|192420.5|192525.3|192400.3|22
1723107510000|2024-08-08 08:58:30|192539.7|192414.7|192555.8|192430.8|192560.6|192435.6|192539.7|192414.7|15
1723107520000|2024-08-08 08:58:40|192543.6|192418.6|192541.7|192416.7|192557.6|192432.6|192538.8|192413.8|16
1723107530000|2024-08-08 08:58:50|192545|192420|192541.7|192416.7|192546|192421|192539.9|192414.9|12
1723107540000|2024-08-08 08:59:00|192530.3|192405.3|192525|192400|192533.8|192408.8|192513.5|192388.5|22
1723107550000|2024-08-08 08:59:10|192526.7|192401.7|192522.9|192397.9|192529.4|192404.4|192522.2|192397.2|20
1723107560000|2024-08-08 08:59:20|192522.1|192397.1|192519.5|192394.5|192525.1|192400.1|192517|192392|25
1723107570000|2024-08-08 08:59:30|192518.4|192393.4|192495.8|192370.8|192519.4|192394.4|192477|192352|31
1723107580000|2024-08-08 08:59:40|192494.6|192369.6|192487.8|192362.8|192497.1|192372.1|192478.1|192353.1|20
1723107590000|2024-08-08 08:59:50|192489.3|192364.3|192487.6|192362.6|192490.3|192365.3|192479.4|192354.4|17
1723107600000|2024-08-08 09:00:00|192483.7|192358.7|192459.9|192334.9|192485.4|192360.4|192459.9|192334.9|25
1723107610000|2024-08-08 09:00:10|192460.4|192335.4|192454.6|192329.6|192467.9|192342.9|192442.7|192317.7|30
1723107620000|2024-08-08 09:00:20|192454.3|192329.3|192508.2|192383.2|192508.5|192383.5|192454.3|192329.3|26
1723107630000|2024-08-08 09:00:30|192505.1|192380.1|192504.9|192379.9|192511.8|192386.8|192495.3|192370.3|29
1723107640000|2024-08-08 09:00:40|192502.3|192377.3|192499|192374|192509.3|192384.3|192494.7|192369.7|24
1723107650000|2024-08-08 09:00:50|192499.1|192374.1|192503|192378|192509.5|192384.5|192481.2|192356.2|24
1723107660000|2024-08-08 09:01:00|192501.3|192376.3|192474.6|192349.6|192501.3|192376.3|192468.3|192343.3|26
1723107670000|2024-08-08 09:01:10|192470.4|192345.4|192480.6|192355.6|192480.6|192355.6|192470.4|192345.4|18
1723107680000|2024-08-08 09:01:20|192479.8|192354.8|192480.8|192355.8|192507.9|192382.9|192477.5|192352.5|27
1723107690000|2024-08-08 09:01:30|192487.7|192362.7|192514.3|192389.3|192516.6|192391.6|192479.9|192354.9|31
1723107700000|2024-08-08 09:01:40|192514.7|192389.7|192483.7|192358.7|192515.7|192390.7|192483.7|192358.7|30
1723107710000|2024-08-08 09:01:50|192484.7|192359.7|192466.5|192341.5|192484.7|192359.7|192466.5|192341.5|20
1723107720000|2024-08-08 09:02:00|192468.8|192343.8|192468.4|192343.4|192471.8|192346.8|192463.8|192338.8|26
1723107730000|2024-08-08 09:02:10|192468.3|192343.3|192469.3|192344.3|192472.6|192347.6|192464.4|192339.4|24
1723107740000|2024-08-08 09:02:20|192464|192339|192425|192300|192470.8|192345.8|192425|192300|22
1723107750000|2024-08-08 09:02:30|192425.6|192300.6|192396.7|192271.7|192431|192306|192388.5|192263.5|27
1723107760000|2024-08-08 09:02:40|192396.4|192271.4|192404.5|192279.5|192413.4|192288.4|192391.5|192266.5|20
1723107770000|2024-08-08 09:02:50|192405.9|192280.9|192419.1|192294.1|192421.3|192296.3|192404.6|192279.6|27
1723107780000|2024-08-08 09:03:00|192430|192305|192428.3|192303.3|192434|192309|192406|192281|31
1723107790000|2024-08-08 09:03:10|192428.2|192303.2|192441.6|192316.6|192444.3|192319.3|192425.5|192300.5|26
1723107800000|2024-08-08 09:03:20|192441.1|192316.1|192432.3|192307.3|192451.4|192326.4|192432.3|192307.3|21
1723107810000|2024-08-08 09:03:30|192432.9|192307.9|192432.5|192307.5|192449.1|192324.1|192425|192300|20
1723107820000|2024-08-08 09:03:40|192430.5|192305.5|192445.5|192320.5|192450.5|192325.5|192430.5|192305.5|25
1723107830000|2024-08-08 09:03:50|192446.6|192321.6|192472|192347|192477.8|192352.8|192445.7|192320.7|27
1723107840000|2024-08-08 09:04:00|192462.6|192337.6|192428.6|192303.6|192473.6|192348.6|192428.6|192303.6|25
1723107850000|2024-08-08 09:04:10|192427.3|192302.3|192443.5|192318.5|192444.1|192319.1|192423.8|192298.8|15
1723107860000|2024-08-08 09:04:20|192442.9|192317.9|192432.9|192307.9|192454|192329|192431.8|192306.8|18
1723107870000|2024-08-08 09:04:30|192433.9|192308.9|192453.1|192328.1|192453.8|192328.8|192431.9|192306.9|19
1723107880000|2024-08-08 09:04:40|192451.8|192326.8|192446|192321|192451.8|192326.8|192438.7|192313.7|23
1723107890000|2024-08-08 09:04:50|192445.3|192320.3|192439|192314|192446.4|192321.4|192428.1|192303.1|22
1723107900000|2024-08-08 09:05:00|192438.6|192313.6|192450.7|192325.7|192452.2|192327.2|192436.2|192311.2|20
1723107910000|2024-08-08 09:05:10|192451.5|192326.5|192459.5|192334.5|192461.1|192336.1|192443.9|192318.9|19
1723107920000|2024-08-08 09:05:20|192453.1|192328.1|192435.1|192310.1|192456.1|192331.1|192435.1|192310.1|11
1723107930000|2024-08-08 09:05:30|192435.3|192310.3|192433.2|192308.2|192450.8|192325.8|192433.2|192308.2|14
1723107940000|2024-08-08 09:05:40|192427.9|192302.9|192417.6|192292.6|192430.9|192305.9|192408.8|192283.8|15
1723107950000|2024-08-08 09:05:50|192414.8|192289.8|192411.9|192286.9|192414.8|192289.8|192386.9|192261.9|17
1723107960000|2024-08-08 09:06:00|192412.3|192287.3|192413.7|192288.7|192431.6|192306.6|192411.5|192286.5|17
1723107970000|2024-08-08 09:06:10|192415.3|192290.3|192443|192318|192447.6|192322.6|192412.9|192287.9|20
1723107980000|2024-08-08 09:06:20|192443.4|192318.4|192440.4|192315.4|192443.9|192318.9|192435.4|192310.4|22
1723107990000|2024-08-08 09:06:30|192440.9|192315.9|192425.2|192300.2|192441.8|192316.8|192419.3|192294.3|20
1723108000000|2024-08-08 09:06:40|192425|192300|192428.8|192303.8|192433.2|192308.2|192425|192300|10
1723108010000|2024-08-08 09:06:50|192430.3|192305.3|192384.6|192259.6|192431|192306|192376.9|192251.9|25
1723108020000|2024-08-08 09:07:00|192386.9|192261.9|192383.9|192258.9|192389|192264|192378|192253|17
1723108030000|2024-08-08 09:07:10|192384.1|192259.1|192406.7|192281.7|192422.2|192297.2|192379.2|192254.2|21
1723108040000|2024-08-08 09:07:20|192405.7|192280.7|192401.8|192276.8|192411.1|192286.1|192401.8|192276.8|20
1723108050000|2024-08-08 09:07:30|192401.6|192276.6|192404.6|192279.6|192408.8|192283.8|192401.5|192276.5|15
1723108060000|2024-08-08 09:07:40|192403.9|192278.9|192394.2|192269.2|192406.4|192281.4|192394.2|192269.2|9
1723108070000|2024-08-08 09:07:50|192394.3|192269.3|192395.6|192270.6|192397|192272|192394.3|192269.3|6
1723108080000|2024-08-08 09:08:00|192397.3|192272.3|192401.3|192276.3|192402.9|192277.9|192396.6|192271.6|7
1723108090000|2024-08-08 09:08:10|192400.4|192275.4|192400.7|192275.7|192403.3|192278.3|192400|192275|8
1723108100000|2024-08-08 09:08:20|192402.7|192277.7|192407|192282|192419.4|192294.4|192400.8|192275.8|14
1723108110000|2024-08-08 09:08:30|192407.6|192282.6|192411.2|192286.2|192411.9|192286.9|192403.3|192278.3|10
1723108120000|2024-08-08 09:08:40|192411.5|192286.5|192399.6|192274.6|192418.2|192293.2|192397.3|192272.3|28
1723108130000|2024-08-08 09:08:50|192400.4|192275.4|192400.2|192275.2|192412|192287|192398.9|192273.9|28
1723108140000|2024-08-08 09:09:00|192399.2|192274.2|192404.7|192279.7|192408.9|192283.9|192399|192274|28
1723108150000|2024-08-08 09:09:10|192402|192277|192412.1|192287.1|192412.8|192287.8|192400.6|192275.6|14
1723108160000|2024-08-08 09:09:20|192410.2|192285.2|192388.5|192263.5|192414.8|192289.8|192382.7|192257.7|13
1723108170000|2024-08-08 09:09:30|192387.6|192262.6|192390.8|192265.8|192390.8|192265.8|192387.6|192262.6|7
1723108180000|2024-08-08 09:09:40|192389.8|192264.8|192374|192249|192389.8|192264.8|192374|192249|10
1723108190000|2024-08-08 09:09:50|192372.2|192247.2|192375.4|192250.4|192375.4|192250.4|192370.8|192245.8|9
1723108200000|2024-08-08 09:10:00|192379.8|192254.8|192377.2|192252.2|192385|192260|192375.7|192250.7|24
1723108210000|2024-08-08 09:10:10|192379.4|192254.4|192403.2|192278.2|192409.3|192284.3|192377.4|192252.4|24
1723108220000|2024-08-08 09:10:20|192405|192280|192402|192277|192405|192280|192393.2|192268.2|20
1723108230000|2024-08-08 09:10:30|192401.1|192276.1|192437.5|192312.5|192448.6|192323.6|192401.1|192276.1|26
1723108240000|2024-08-08 09:10:40|192432.3|192307.3|192463.9|192338.9|192466.6|192341.6|192432.3|192307.3|22
1723108250000|2024-08-08 09:10:50|192463|192338|192477.5|192352.5|192477.5|192352.5|192460.1|192335.1|23
1723108260000|2024-08-08 09:11:00|192474.6|192349.6|192475.4|192350.4|192486.2|192361.2|192469.3|192344.3|17
1723108270000|2024-08-08 09:11:10|192474.5|192349.5|192480.9|192355.9|192481.8|192356.8|192473.6|192348.6|18
1723108280000|2024-08-08 09:11:20|192480.2|192355.2|192489.3|192364.3|192490.3|192365.3|192469.8|192344.8|12
1723108290000|2024-08-08 09:11:30|192491.6|192366.6|192489.1|192364.1|192503.6|192378.6|192481.4|192356.4|19
1723108300000|2024-08-08 09:11:40|192487.9|192362.9|192436.9|192311.9|192492.4|192367.4|192433.7|192308.7|15
1723108310000|2024-08-08 09:11:50|192435.3|192310.3|192432.8|192307.8|192435.3|192310.3|192431.8|192306.8|18
1723108320000|2024-08-08 09:12:00|192431.6|192306.6|192437.9|192312.9|192438.3|192313.3|192431.6|192306.6|24
1723108330000|2024-08-08 09:12:10|192438.4|192313.4|192440.2|192315.2|192444.5|192319.5|192437.8|192312.8|16
1723108340000|2024-08-08 09:12:20|192448.1|192323.1|192461|192336|192465.1|192340.1|192447.5|192322.5|17
1723108350000|2024-08-08 09:12:30|192462.7|192337.7|192492.7|192367.7|192505.2|192380.2|192462.7|192337.7|25
1723108360000|2024-08-08 09:12:40|192491.7|192366.7|192502.2|192377.2|192502.2|192377.2|192491|192366|15
1723108370000|2024-08-08 09:12:50|192501.6|192376.6|192492.6|192367.6|192502.2|192377.2|192490.9|192365.9|23
1723108380000|2024-08-08 09:13:00|192494.1|192369.1|192478.4|192353.4|192494.1|192369.1|192470.2|192345.2|25
1723108390000|2024-08-08 09:13:10|192480.7|192355.7|192505.2|192380.2|192512.3|192387.3|192478.3|192353.3|22
1723108400000|2024-08-08 09:13:20|192504.6|192379.6|192535.8|192410.8|192539.2|192414.2|192504.6|192379.6|11
1723108410000|2024-08-08 09:13:30|192538.8|192413.8|192567|192442|192569.7|192444.7|192538.8|192413.8|12
1723108420000|2024-08-08 09:13:40|192566.2|192441.2|192536.1|192411.1|192566.9|192441.9|192536.1|192411.1|16
1723108430000|2024-08-08 09:13:50|192535.3|192410.3|192534.4|192409.4|192541.3|192416.3|192529|192404|17
1723108440000|2024-08-08 09:14:00|192535.1|192410.1|192537.5|192412.5|192537.5|192412.5|192534|192409|7
1723108450000|2024-08-08 09:14:10|192534.5|192409.5|192505.4|192380.4|192535.4|192410.4|192504.4|192379.4|8
1723108460000|2024-08-08 09:14:20|192508.6|192383.6|192477|192352|192511.9|192386.9|192464.8|192339.8|25
1723108470000|2024-08-08 09:14:30|192476.1|192351.1|192481.8|192356.8|192481.8|192356.8|192468.6|192343.6|16
1723108480000|2024-08-08 09:14:40|192480.8|192355.8|192483.4|192358.4|192484|192359|192473.1|192348.1|22
1723108490000|2024-08-08 09:14:50|192477.3|192352.3|192461.7|192336.7|192477.3|192352.3|192461.7|192336.7|14
1723108500000|2024-08-08 09:15:00|192459.9|192334.9|192464.9|192339.9|192467.2|192342.2|192454.5|192329.5|12
1723108510000|2024-08-08 09:15:10|192467|192342|192468.7|192343.7|192476.6|192351.6|192462.9|192337.9|10
1723108520000|2024-08-08 09:15:20|192468.1|192343.1|192479.9|192354.9|192479.9|192354.9|192467.9|192342.9|17
1723108530000|2024-08-08 09:15:30|192476.1|192351.1|192464.8|192339.8|192477.9|192352.9|192460.7|192335.7|20
1723108540000|2024-08-08 09:15:40|192464.5|192339.5|192460.3|192335.3|192464.5|192339.5|192458.3|192333.3|5
1723108550000|2024-08-08 09:15:50|192461.9|192336.9|192475.2|192350.2|192482.5|192357.5|192461.9|192336.9|21
1723108560000|2024-08-08 09:16:00|192474.8|192349.8|192480.1|192355.1|192480.1|192355.1|192469.6|192344.6|20
1723108570000|2024-08-08 09:16:10|192480|192355|192479.9|192354.9|192486.3|192361.3|192479.9|192354.9|17
1723108580000|2024-08-08 09:16:20|192481|192356|192490.2|192365.2|192491.8|192366.8|192477.9|192352.9|25
1723108590000|2024-08-08 09:16:30|192490.4|192365.4|192513.5|192388.5|192518.4|192393.4|192489.2|192364.2|26
1723108600000|2024-08-08 09:16:40|192516.4|192391.4|192516.6|192391.6|192518.3|192393.3|192514.6|192389.6|22
1723108610000|2024-08-08 09:16:50|192516.7|192391.7|192521.6|192396.6|192522.4|192397.4|192516.7|192391.7|21
1723108620000|2024-08-08 09:17:00|192518.3|192393.3|192559.3|192434.3|192562.3|192437.3|192518.3|192393.3|23
1723108630000|2024-08-08 09:17:10|192561.9|192436.9|192559|192434|192563.4|192438.4|192544.7|192419.7|15
1723108640000|2024-08-08 09:17:20|192556.1|192431.1|192586.5|192461.5|192586.5|192461.5|192556.1|192431.1|12
1723108650000|2024-08-08 09:17:30|192585.2|192460.2|192584.7|192459.7|192586.9|192461.9|192582.8|192457.8|22
1723108660000|2024-08-08 09:17:40|192583.2|192458.2|192591.3|192466.3|192592.8|192467.8|192583.2|192458.2|16
1723108670000|2024-08-08 09:17:50|192591|192466|192589.2|192464.2|192593.5|192468.5|192586.5|192461.5|14
1723108680000|2024-08-08 09:18:00|192590.5|192465.5|192607.9|192482.9|192635.8|192510.8|192589.8|192464.8|28
1723108690000|2024-08-08 09:18:10|192610.1|192485.1|192609|192484|192612.9|192487.9|192609|192484|8
1723108700000|2024-08-08 09:18:20|192610.4|192485.4|192617.4|192492.4|192630.2|192505.2|192610.4|192485.4|20
1723108710000|2024-08-08 09:18:30|192618|192493|192615.6|192490.6|192618.5|192493.5|192606.7|192481.7|13
1723108720000|2024-08-08 09:18:40|192613.5|192488.5|192597.8|192472.8|192613.5|192488.5|192596.7|192471.7|8
1723108730000|2024-08-08 09:18:50|192596.5|192471.5|192595.8|192470.8|192597.5|192472.5|192592.8|192467.8|14
1723108740000|2024-08-08 09:19:00|192599.5|192474.5|192546.9|192421.9|192599.5|192474.5|192545|192420|16
1723108750000|2024-08-08 09:19:10|192547.6|192422.6|192537.6|192412.6|192553.7|192428.7|192525.8|192400.8|22
1723108760000|2024-08-08 09:19:20|192534.7|192409.7|192536.2|192411.2|192548.2|192423.2|192529.2|192404.2|23
1723108770000|2024-08-08 09:19:30|192535.3|192410.3|192538.8|192413.8|192548.3|192423.3|192534.3|192409.3|17
1723108780000|2024-08-08 09:19:40|192541.6|192416.6|192545|192420|192547.4|192422.4|192539.2|192414.2|12
1723108790000|2024-08-08 09:19:50|192545.7|192420.7|192548.9|192423.9|192549.3|192424.3|192545.7|192420.7|8
1723108800000|2024-08-08 09:20:00|192550.7|192425.7|192547.1|192422.1|192550.7|192425.7|192543.8|192418.8|12
1723108810000|2024-08-08 09:20:10|192545.4|192420.4|192548.1|192423.1|192551|192426|192535.1|192410.1|8
1723108820000|2024-08-08 09:20:20|192549.6|192424.6|192540.9|192415.9|192557.3|192432.3|192539.8|192414.8|23
1723108830000|2024-08-08 09:20:30|192540.3|192415.3|192553.3|192428.3|192554.6|192429.6|192536.3|192411.3|12
1723108840000|2024-08-08 09:20:40|192554.3|192429.3|192546|192421|192558|192433|192541.3|192416.3|21
1723108850000|2024-08-08 09:20:50|192545|192420|192545.3|192420.3|192546|192421|192545|192420|5
1723108860000|2024-08-08 09:21:00|192545|192420|192549.2|192424.2|192553.7|192428.7|192534.1|192409.1|17
1723108870000|2024-08-08 09:21:10|192548.1|192423.1|192566.3|192441.3|192571.4|192446.4|192547.4|192422.4|21
1723108880000|2024-08-08 09:21:20|192564.8|192439.8|192563.8|192438.8|192594.2|192469.2|192563.8|192438.8|28
1723108890000|2024-08-08 09:21:30|192565.7|192440.7|192583.2|192458.2|192583.9|192458.9|192565.7|192440.7|13
1723108900000|2024-08-08 09:21:40|192584.2|192459.2|192586.5|192461.5|192591.2|192466.2|192579.9|192454.9|28
1723108910000|2024-08-08 09:21:50|192579.2|192454.2|192593.8|192468.8|192594.1|192469.1|192579.2|192454.2|33
1723108920000|2024-08-08 09:22:00|192592.6|192467.6|192587|192462|192593.6|192468.6|192582.2|192457.2|27
1723108930000|2024-08-08 09:22:10|192587.8|192462.8|192534.2|192409.2|192593.5|192468.5|192526|192401|34
1723108940000|2024-08-08 09:22:20|192535.9|192410.9|192533.8|192408.8|192542.2|192417.2|192524|192399|27
1723108950000|2024-08-08 09:22:30|192534.1|192409.1|192524.4|192399.4|192542.9|192417.9|192520.6|192395.6|16
1723108960000|2024-08-08 09:22:40|192526.2|192401.2|192522.7|192397.7|192544.4|192419.4|192520.4|192395.4|19
1723108970000|2024-08-08 09:22:50|192524.1|192399.1|192514.2|192389.2|192537.6|192412.6|192499|192374|27
1723108980000|2024-08-08 09:23:00|192517.2|192392.2|192532.8|192407.8|192534.7|192409.7|192517.2|192392.2|25
1723108990000|2024-08-08 09:23:10|192530.2|192405.2|192559.4|192434.4|192561.7|192436.7|192527.2|192402.2|18
1723109000000|2024-08-08 09:23:20|192562|192437|192578.8|192453.8|192580.6|192455.6|192553.6|192428.6|18
1723109010000|2024-08-08 09:23:30|192580.3|192455.3|192581.1|192456.1|192585.4|192460.4|192574.8|192449.8|23
1723109020000|2024-08-08 09:23:40|192579.7|192454.7|192582.9|192457.9|192584.5|192459.5|192547.2|192422.2|23
1723109030000|2024-08-08 09:23:50|192581.4|192456.4|192583.4|192458.4|192587.5|192462.5|192579.4|192454.4|20
1723109040000|2024-08-08 09:24:00|192586.5|192461.5|192604.2|192479.2|192605.3|192480.3|192586.5|192461.5|16
1723109050000|2024-08-08 09:24:10|192602.2|192477.2|192623.5|192498.5|192623.5|192498.5|192599.8|192474.8|30
1723109060000|2024-08-08 09:24:20|192624.8|192499.8|192624.3|192499.3|192625.3|192500.3|192622.4|192497.4|30
1723109070000|2024-08-08 09:24:30|192623.6|192498.6|192620.7|192495.7|192628.9|192503.9|192614.7|192489.7|20
1723109080000|2024-08-08 09:24:40|192623.7|192498.7|192611.4|192486.4|192625.2|192500.2|192608.5|192483.5|21
1723109090000|2024-08-08 09:24:50|192611.9|192486.9|192618.8|192493.8|192620.9|192495.9|192611.9|192486.9|15
1723109100000|2024-08-08 09:25:00|192620.3|192495.3|192612.8|192487.8|192622.8|192497.8|192611.2|192486.2|18
1723109110000|2024-08-08 09:25:10|192612.5|192487.5|192633.7|192508.7|192637|192512|192610.8|192485.8|10
1723109120000|2024-08-08 09:25:20|192632.3|192507.3|192635.9|192510.9|192638.5|192513.5|192632|192507|8
1723109130000|2024-08-08 09:25:30|192639.8|192514.8|192646|192521|192672.4|192547.4|192639.8|192514.8|14
1723109140000|2024-08-08 09:25:40|192646.3|192521.3|192646|192521|192646.3|192521.3|192646|192521|4
1723109150000|2024-08-08 09:25:50|192646.3|192521.3|192647.5|192522.5|192650.2|192525.2|192637|192512|15
1723109160000|2024-08-08 09:26:00|192648|192523|192650.1|192525.1|192651.7|192526.7|192643.1|192518.1|14
1723109170000|2024-08-08 09:26:10|192649.1|192524.1|192647.8|192522.8|192649.5|192524.5|192645.2|192520.2|6
1723109180000|2024-08-08 09:26:20|192648.7|192523.7|192617.6|192492.6|192658.5|192533.5|192615|192490|21
1723109190000|2024-08-08 09:26:30|192619|192494|192622.9|192497.9|192623.8|192498.8|192613.7|192488.7|6
1723109200000|2024-08-08 09:26:40|192623.5|192498.5|192624.3|192499.3|192627|192502|192621.5|192496.5|15
1723109210000|2024-08-08 09:26:50|192623.7|192498.7|192620.3|192495.3|192627|192502|192612.2|192487.2|12
1723109220000|2024-08-08 09:27:00|192618.4|192493.4|192644.6|192519.6|192647|192522|192615.5|192490.5|22
1723109230000|2024-08-08 09:27:10|192643.7|192518.7|192643|192518|192647.9|192522.9|192641.2|192516.2|10
1723109240000|2024-08-08 09:27:20|192641.3|192516.3|192628.4|192503.4|192641.5|192516.5|192628.4|192503.4|12
1723109250000|2024-08-08 09:27:30|192627.9|192502.9|192624.3|192499.3|192627.9|192502.9|192624.3|192499.3|4
1723109260000|2024-08-08 09:27:40|192625.2|192500.2|192651.9|192526.9|192669.9|192544.9|192623.9|192498.9|18
1723109270000|2024-08-08 09:27:50|192654|192529|192654|192529|192661.5|192536.5|192651.5|192526.5|7
1723109280000|2024-08-08 09:28:00|192652|192527|192668.6|192543.6|192676.2|192551.2|192650.5|192525.5|11
1723109290000|2024-08-08 09:28:10|192667.6|192542.6|192666.3|192541.3|192669.3|192544.3|192666.3|192541.3|4
1723109300000|2024-08-08 09:28:20|192666.2|192541.2|192652.2|192527.2|192669|192544|192651.6|192526.6|12
1723109310000|2024-08-08 09:28:30|192650.5|192525.5|192649.6|192524.6|192651.2|192526.2|192646.1|192521.1|8
1723109320000|2024-08-08 09:28:40|192648|192523|192646.1|192521.1|192651.4|192526.4|192640.8|192515.8|21
1723109330000|2024-08-08 09:28:50|192647|192522|192643.4|192518.4|192658.6|192533.6|192641.2|192516.2|24
1723109340000|2024-08-08 09:29:00|192644.6|192519.6|192646.7|192521.7|192649.8|192524.8|192644.6|192519.6|7
1723109350000|2024-08-08 09:29:10|192647.8|192522.8|192644.6|192519.6|192649.7|192524.7|192644.6|192519.6|19
1723109360000|2024-08-08 09:29:20|192643.2|192518.2|192617.9|192492.9|192648.7|192523.7|192606.6|192481.6|20
1723109370000|2024-08-08 09:29:30|192615.8|192490.8|192609.7|192484.7|192621.1|192496.1|192609.7|192484.7|17
1723109380000|2024-08-08 09:29:40|192611.7|192486.7|192620.3|192495.3|192621.3|192496.3|192611.7|192486.7|6
1723109390000|2024-08-08 09:29:50|192621.5|192496.5|192616.3|192491.3|192626.8|192501.8|192614.6|192489.6|26
1723109400000|2024-08-08 09:30:00|192621.1|192496.1|192604.5|192479.5|192625.6|192500.6|192603.8|192478.8|25
1723109410000|2024-08-08 09:30:10|192602|192477|192609.2|192484.2|192611.9|192486.9|192602|192477|12
1723109420000|2024-08-08 09:30:20|192612|192487|192617.5|192492.5|192617.5|192492.5|192608.5|192483.5|10
1723109430000|2024-08-08 09:30:30|192614.8|192489.8|192628.2|192503.2|192628.8|192503.8|192610.5|192485.5|22
1723109440000|2024-08-08 09:30:40|192628.9|192503.9|192655.2|192530.2|192670.6|192545.6|192625.9|192500.9|19
1723109450000|2024-08-08 09:30:50|192656.4|192531.4|192654|192529|192662.3|192537.3|192652.6|192527.6|20
1723109460000|2024-08-08 09:31:00|192656.1|192531.1|192601|192476|192656.9|192531.9|192599.6|192474.6|16
1723109470000|2024-08-08 09:31:10|192604.1|192479.1|192597|192472|192609.8|192484.8|192597|192472|15
1723109480000|2024-08-08 09:31:20|192595.8|192470.8|192595.8|192470.8|192595.8|192470.8|192590.4|192465.4|8
1723109490000|2024-08-08 09:31:30|192595.4|192470.4|192595|192470|192598.7|192473.7|192595|192470|14
1723109500000|2024-08-08 09:31:40|192593.8|192468.8|192538.5|192413.5|192596.7|192471.7|192536.1|192411.1|26
1723109510000|2024-08-08 09:31:50|192539.1|192414.1|192549.8|192424.8|192554|192429|192539.1|192414.1|15
1723109520000|2024-08-08 09:32:00|192550.3|192425.3|192568.2|192443.2|192583.7|192458.7|192550.3|192425.3|21
1723109530000|2024-08-08 09:32:10|192566|192441|192558.9|192433.9|192566|192441|192556.5|192431.5|15
1723109540000|2024-08-08 09:32:20|192560.1|192435.1|192559.3|192434.3|192561.5|192436.5|192559|192434|6
1723109550000|2024-08-08 09:32:30|192562.4|192437.4|192584.5|192459.5|192587|192462|192562|192437|18
1723109560000|2024-08-08 09:32:40|192585|192460|192629.8|192504.8|192638.8|192513.8|192584.7|192459.7|21
1723109570000|2024-08-08 09:32:50|192628.2|192503.2|192611.6|192486.6|192628.2|192503.2|192610.9|192485.9|23
1723109580000|2024-08-08 09:33:00|192618.2|192493.2|192613.7|192488.7|192628.1|192503.1|192609.6|192484.6|29
1723109590000|2024-08-08 09:33:10|192613|192488|192583.9|192458.9|192613|192488|192575.9|192450.9|34
1723109600000|2024-08-08 09:33:20|192590.3|192465.3|192589.2|192464.2|192592|192467|192586.6|192461.6|20
1723109610000|2024-08-08 09:33:30|192590.6|192465.6|192618|192493|192643.4|192518.4|192590.6|192465.6|20
1723109620000|2024-08-08 09:33:40|192620.1|192495.1|192614.1|192489.1|192621.1|192496.1|192613.7|192488.7|21
1723109630000|2024-08-08 09:33:50|192614.9|192489.9|192600.9|192475.9|192617.9|192492.9|192597.5|192472.5|14
1723109640000|2024-08-08 09:34:00|192602.5|192477.5|192617|192492|192629.3|192504.3|192602.5|192477.5|19
1723109650000|2024-08-08 09:34:10|192618.8|192493.8|192651.8|192526.8|192651.8|192526.8|192618.8|192493.8|12
1723109660000|2024-08-08 09:34:20|192653.2|192528.2|192636.9|192511.9|192653.8|192528.8|192636.9|192511.9|24
1723109670000|2024-08-08 09:34:30|192636.1|192511.1|192605.7|192480.7|192639|192514|192605.7|192480.7|12
1723109680000|2024-08-08 09:34:40|192605.1|192480.1|192597.9|192472.9|192615.7|192490.7|192597.1|192472.1|16
1723109690000|2024-08-08 09:34:50|192600.7|192475.7|192595|192470|192603.3|192478.3|192592.8|192467.8|19
1723109700000|2024-08-08 09:35:00|192598.3|192473.3|192626.2|192501.2|192629.6|192504.6|192595.2|192470.2|14
1723109710000|2024-08-08 09:35:10|192627.5|192502.5|192618.7|192493.7|192627.5|192502.5|192609.5|192484.5|21
1723109720000|2024-08-08 09:35:20|192620|192495|192624.7|192499.7|192624.7|192499.7|192614.5|192489.5|17
1723109730000|2024-08-08 09:35:30|192624|192499|192653.6|192528.6|192656|192531|192622.7|192497.7|16
1723109740000|2024-08-08 09:35:40|192655.1|192530.1|192680.6|192555.6|192681.9|192556.9|192654.8|192529.8|12
1723109750000|2024-08-08 09:35:50|192679.5|192554.5|192698.6|192573.6|192698.6|192573.6|192676.1|192551.1|14
1723109760000|2024-08-08 09:36:00|192699.2|192574.2|192708.1|192583.1|192719.6|192594.6|192697.6|192572.6|20
1723109770000|2024-08-08 09:36:10|192709.2|192584.2|192710.1|192585.1|192712.4|192587.4|192707.7|192582.7|5
1723109780000|2024-08-08 09:36:20|192708.7|192583.7|192688.9|192563.9|192710|192585|192672.2|192547.2|15
1723109790000|2024-08-08 09:36:30|192693.6|192568.6|192692.4|192567.4|192696.5|192571.5|192688.4|192563.4|14
1723109800000|2024-08-08 09:36:40|192694.3|192569.3|192728.1|192603.1|192728.1|192603.1|192694.3|192569.3|8
1723109810000|2024-08-08 09:36:50|192729.6|192604.6|192792.9|192667.9|192794.6|192669.6|192729.6|192604.6|25
1723109820000|2024-08-08 09:37:00|192790.5|192665.5|192807.4|192682.4|192816|192691|192790.5|192665.5|14
1723109830000|2024-08-08 09:37:10|192811.1|192686.1|192809.5|192684.5|192817.6|192692.6|192809.5|192684.5|9
1723109840000|2024-08-08 09:37:20|192811.1|192686.1|192810.9|192685.9|192815.8|192690.8|192794.2|192669.2|13
1723109850000|2024-08-08 09:37:30|192807.7|192682.7|192807.9|192682.9|192809.2|192684.2|192807.7|192682.7|4
1723109860000|2024-08-08 09:37:40|192806.1|192681.1|192815.5|192690.5|192820.2|192695.2|192806.1|192681.1|7
1723109870000|2024-08-08 09:37:50|192816.5|192691.5|192815.4|192690.4|192823.9|192698.9|192812.7|192687.7|14
1723109880000|2024-08-08 09:38:00|192813.4|192688.4|192826.3|192701.3|192827.2|192702.2|192813.4|192688.4|15
1723109890000|2024-08-08 09:38:10|192825.1|192700.1|192809.4|192684.4|192826.5|192701.5|192801.4|192676.4|11
1723109900000|2024-08-08 09:38:20|192811|192686|192816.1|192691.1|192816.1|192691.1|192809.7|192684.7|12
1723109910000|2024-08-08 09:38:30|192817.2|192692.2|192811.9|192686.9|192817.8|192692.8|192811.9|192686.9|7
1723109920000|2024-08-08 09:38:40|192812.7|192687.7|192811.3|192686.3|192812.7|192687.7|192809.9|192684.9|5
1723109930000|2024-08-08 09:38:50|192811.5|192686.5|192841.2|192716.2|192845|192720|192810.3|192685.3|11
1723109940000|2024-08-08 09:39:00|192839.8|192714.8|192824.9|192699.9|192842.3|192717.3|192824.9|192699.9|12
1723109950000|2024-08-08 09:39:10|192822.6|192697.6|192789.3|192664.3|192823.1|192698.1|192781.5|192656.5|23
1723109960000|2024-08-08 09:39:20|192787.7|192662.7|192795.4|192670.4|192799|192674|192784|192659|17
1723109970000|2024-08-08 09:39:30|192793.7|192668.7|192764.6|192639.6|192793.7|192668.7|192760.8|192635.8|10
1723109980000|2024-08-08 09:39:40|192763.9|192638.9|192774.5|192649.5|192777.1|192652.1|192763.9|192638.9|16
1723109990000|2024-08-08 09:39:50|192773.2|192648.2|192770.5|192645.5|192795.3|192670.3|192760.4|192635.4|27
1723110000000|2024-08-08 09:40:00|192769.3|192644.3|192779.2|192654.2|192779.9|192654.9|192769.3|192644.3|5
1723110010000|2024-08-08 09:40:10|192800|192675|192791.4|192666.4|192805.3|192680.3|192787.2|192662.2|22
1723110020000|2024-08-08 09:40:20|192792.9|192667.9|192802.4|192677.4|192802.4|192677.4|192788.8|192663.8|9
1723110030000|2024-08-08 09:40:30|192797.8|192672.8|192788.8|192663.8|192803|192678|192788.8|192663.8|18
1723110040000|2024-08-08 09:40:40|192791.4|192666.4|192799.4|192674.4|192809.1|192684.1|192791.4|192666.4|6
1723110050000|2024-08-08 09:40:50|192804.5|192679.5|192785.1|192660.1|192804.5|192679.5|192785.1|192660.1|13
1723110060000|2024-08-08 09:41:00|192785.6|192660.6|192785.1|192660.1|192787.9|192662.9|192781.7|192656.7|9
1723110070000|2024-08-08 09:41:10|192786.4|192661.4|192786.1|192661.1|192790.6|192665.6|192786.1|192661.1|5
1723110080000|2024-08-08 09:41:20|192783.3|192658.3|192810.7|192685.7|192810.7|192685.7|192783.3|192658.3|7
1723110090000|2024-08-08 09:41:30|192811.3|192686.3|192820.9|192695.9|192827.6|192702.6|192811.3|192686.3|14
1723110100000|2024-08-08 09:41:40|192819.8|192694.8|192818.7|192693.7|192821.2|192696.2|192817.9|192692.9|8
1723110110000|2024-08-08 09:41:50|192819.9|192694.9|192820.5|192695.5|192826.2|192701.2|192816.9|192691.9|12
1723110120000|2024-08-08 09:42:00|192823.2|192698.2|192842.5|192717.5|192844.8|192719.8|192821.6|192696.6|12
1723110130000|2024-08-08 09:42:10|192844.3|192719.3|192844.6|192719.6|192846.1|192721.1|192830.8|192705.8|15
1723110140000|2024-08-08 09:42:20|192846.5|192721.5|192873.8|192748.8|192879.7|192754.7|192846.5|192721.5|11
1723110150000|2024-08-08 09:42:30|192874.7|192749.7|192883.8|192758.8|192883.8|192758.8|192872|192747|7
1723110160000|2024-08-08 09:42:40|192884.3|192759.3|192948.9|192823.9|192950.9|192825.9|192878|192753|17
1723110170000|2024-08-08 09:42:50|192946.6|192821.6|192944.6|192819.6|192950|192825|192942.1|192817.1|16
1723110180000|2024-08-08 09:43:00|192925.9|192800.9|192939.3|192814.3|192942.3|192817.3|192925.9|192800.9|16
1723110190000|2024-08-08 09:43:10|192941.5|192816.5|192935|192810|192941.5|192816.5|192924.2|192799.2|15
1723110200000|2024-08-08 09:43:20|192933.6|192808.6|192936.3|192811.3|192945.7|192820.7|192932.8|192807.8|16
1723110210000|2024-08-08 09:43:30|192935.2|192810.2|192940|192815|192941.4|192816.4|192934.5|192809.5|11
1723110220000|2024-08-08 09:43:40|192939.2|192814.2|192941.3|192816.3|192942.8|192817.8|192926.5|192801.5|13
1723110230000|2024-08-08 09:43:50|192942.7|192817.7|192948.9|192823.9|192949.4|192824.4|192941|192816|13
1723110240000|2024-08-08 09:44:00|192950.2|192825.2|192988.9|192863.9|192989.9|192864.9|192950.2|192825.2|15
1723110250000|2024-08-08 09:44:10|192990.6|192865.6|193034.8|192909.8|193034.9|192909.9|192990.6|192865.6|18
1723110260000|2024-08-08 09:44:20|193029.5|192904.5|193055.8|192930.8|193055.8|192930.8|193029.5|192904.5|9
1723110270000|2024-08-08 09:44:30|193056.5|192931.5|193054.3|192929.3|193056.5|192931.5|193053.6|192928.6|6
1723110280000|2024-08-08 09:44:40|193056.4|192931.4|193053.2|192928.2|193056.4|192931.4|193053.2|192928.2|3
1723110290000|2024-08-08 09:44:50|193054.6|192929.6|193051.1|192926.1|193055.6|192930.6|193050.7|192925.7|8
1723110300000|2024-08-08 09:45:00|193040.4|192915.4|193052.4|192927.4|193055.1|192930.1|193038.1|192913.1|13
1723110310000|2024-08-08 09:45:10|193054|192929|193066.7|192941.7|193066.7|192941.7|193054|192929|10
1723110320000|2024-08-08 09:45:20|193067.4|192942.4|193103.5|192978.5|193103.5|192978.5|193064.3|192939.3|8
1723110330000|2024-08-08 09:45:30|193108|192983|193116.1|192991.1|193135|193010|193108|192983|25
1723110340000|2024-08-08 09:45:40|193118.1|192993.1|193079.8|192954.8|193120.1|192995.1|193074.3|192949.3|22
1723110350000|2024-08-08 09:45:50|193078.9|192953.9|193081|192956|193083|192958|193076.3|192951.3|8
1723110360000|2024-08-08 09:46:00|193080.3|192955.3|193072.9|192947.9|193080.3|192955.3|193065.5|192940.5|13
1723110370000|2024-08-08 09:46:10|193073.9|192948.9|193082.7|192957.7|193082.7|192957.7|193072.1|192947.1|14
1723110380000|2024-08-08 09:46:20|193083.4|192958.4|193080.9|192955.9|193084.3|192959.3|193076.2|192951.2|11
1723110390000|2024-08-08 09:46:30|193078.7|192953.7|193082.7|192957.7|193082.7|192957.7|193074.4|192949.4|9
1723110400000|2024-08-08 09:46:40|193084.8|192959.8|193109.5|192984.5|193127.4|193002.4|193084.8|192959.8|17
1723110410000|2024-08-08 09:46:50|193112.9|192987.9|193104.8|192979.8|193112.9|192987.9|193069.2|192944.2|25
1723110420000|2024-08-08 09:47:00|193091.5|192966.5|193062.9|192937.9|193091.5|192966.5|193058.4|192933.4|24
1723110430000|2024-08-08 09:47:10|193058.5|192933.5|193035.7|192910.7|193068|192943|193034.8|192909.8|12
1723110440000|2024-08-08 09:47:20|193037.8|192912.8|193029.2|192904.2|193042.6|192917.6|193028.2|192903.2|13
1723110450000|2024-08-08 09:47:30|193029.8|192904.8|193035.2|192910.2|193041.2|192916.2|193029.8|192904.8|5
1723110460000|2024-08-08 09:47:40|193032.4|192907.4|193035.4|192910.4|193035.9|192910.9|193032.4|192907.4|6
1723110470000|2024-08-08 09:47:50|193034.6|192909.6|193033.6|192908.6|193034.6|192909.6|193030|192905|9
1723110480000|2024-08-08 09:48:00|193031.4|192906.4|193034.4|192909.4|193035.3|192910.3|193030.9|192905.9|13
1723110490000|2024-08-08 09:48:10|193031.3|192906.3|193034.2|192909.2|193034.2|192909.2|193031.3|192906.3|6
1723110500000|2024-08-08 09:48:20|193035.5|192910.5|193053.6|192928.6|193065.3|192940.3|193035.5|192910.5|15
1723110510000|2024-08-08 09:48:30|193055|192930|193055.6|192930.6|193058.3|192933.3|193053.9|192928.9|17
1723110520000|2024-08-08 09:48:40|193057.1|192932.1|193050.3|192925.3|193060.1|192935.1|193037.7|192912.7|23
1723110530000|2024-08-08 09:48:50|193049.8|192924.8|193043.3|192918.3|193053.2|192928.2|193041.7|192916.7|13
1723110540000|2024-08-08 09:49:00|193045.1|192920.1|193037.3|192912.3|193045.1|192920.1|193036.1|192911.1|17
1723110550000|2024-08-08 09:49:10|193039.7|192914.7|193101.2|192976.2|193107.7|192982.7|193037.6|192912.6|20
1723110560000|2024-08-08 09:49:20|193101.4|192976.4|193123.8|192998.8|193131.8|193006.8|193101.4|192976.4|17
1723110570000|2024-08-08 09:49:30|193124.9|192999.9|193159.7|193034.7|193179.6|193054.6|193124.9|192999.9|21
1723110580000|2024-08-08 09:49:40|193157.1|193032.1|193212.1|193087.1|193221.8|193096.8|193150.1|193025.1|23
1723110590000|2024-08-08 09:49:50|193214.2|193089.2|193259.2|193134.2|193260.6|193135.6|193214.2|193089.2|9
1723110600000|2024-08-08 09:50:00|193262.1|193137.1|193198|193073|193262.1|193137.1|193179.5|193054.5|35
1723110610000|2024-08-08 09:50:10|193198.5|193073.5|193180.6|193055.6|193198.5|193073.5|193172.9|193047.9|25
1723110620000|2024-08-08 09:50:20|193178.8|193053.8|193237.1|193112.1|193245.5|193120.5|193154.8|193029.8|23
1723110630000|2024-08-08 09:50:30|193235.7|193110.7|193242.5|193117.5|193243.5|193118.5|193231|193106|16
1723110640000|2024-08-08 09:50:40|193241.7|193116.7|193237.7|193112.7|193241.7|193116.7|193237.7|193112.7|3
1723110650000|2024-08-08 09:50:50|193236.6|193111.6|193242.9|193117.9|193250.2|193125.2|193236.6|193111.6|10
1723110660000|2024-08-08 09:51:00|193244.3|193119.3|193252.7|193127.7|193255.4|193130.4|193239.5|193114.5|16
1723110670000|2024-08-08 09:51:10|193254.1|193129.1|193260.6|193135.6|193262.4|193137.4|193254.1|193129.1|10
1723110680000|2024-08-08 09:51:20|193257.8|193132.8|193255.4|193130.4|193257.8|193132.8|193255.1|193130.1|7
1723110690000|2024-08-08 09:51:30|193254.8|193129.8|193279|193154|193294.3|193169.3|193254.8|193129.8|11
1723110700000|2024-08-08 09:51:40|193281|193156|193257.7|193132.7|193293.3|193168.3|193250.9|193125.9|18
1723110710000|2024-08-08 09:51:50|193259.5|193134.5|193330.5|193205.5|193336.7|193211.7|193259.5|193134.5|18
1723110720000|2024-08-08 09:52:00|193331.8|193206.8|193317.6|193192.6|193331.8|193206.8|193315.9|193190.9|18
1723110730000|2024-08-08 09:52:10|193318.3|193193.3|193319.9|193194.9|193322.6|193197.6|193314.9|193189.9|13
1723110740000|2024-08-08 09:52:20|193317.9|193192.9|193337.5|193212.5|193338.7|193213.7|193317.9|193192.9|10
1723110750000|2024-08-08 09:52:30|193340.1|193215.1|193342.8|193217.8|193347.6|193222.6|193336.2|193211.2|10
1723110760000|2024-08-08 09:52:40|193344.9|193219.9|193363.1|193238.1|193363.1|193238.1|193342.4|193217.4|10
1723110770000|2024-08-08 09:52:50|193368.2|193243.2|193342.5|193217.5|193370.1|193245.1|193335.3|193210.3|15
1723110780000|2024-08-08 09:53:00|193340.5|193215.5|193337.8|193212.8|193345.8|193220.8|193336.3|193211.3|6
1723110790000|2024-08-08 09:53:10|193339.7|193214.7|193297.2|193172.2|193348.3|193223.3|193288|193163|14
1723110800000|2024-08-08 09:53:20|193299.9|193174.9|193301.7|193176.7|193321.2|193196.2|193299.9|193174.9|14
1723110810000|2024-08-08 09:53:30|193305.7|193180.7|193302.2|193177.2|193318.4|193193.4|193299.8|193174.8|17
1723110820000|2024-08-08 09:53:40|193322.8|193197.8|193266.4|193141.4|193322.8|193197.8|193256.5|193131.5|13
1723110830000|2024-08-08 09:53:50|193264.7|193139.7|193260.2|193135.2|193264.7|193139.7|193260.2|193135.2|4
1723110840000|2024-08-08 09:54:00|193259.1|193134.1|193228.5|193103.5|193259.1|193134.1|193194.4|193069.4|26
1723110850000|2024-08-08 09:54:10|193221.6|193096.6|193202.9|193077.9|193226.9|193101.9|193193.6|193068.6|21
1723110860000|2024-08-08 09:54:20|193204.5|193079.5|193204.7|193079.7|193210.4|193085.4|193200|193075|18
1723110870000|2024-08-08 09:54:30|193204|193079|193199.8|193074.8|193204|193079|193199|193074|9
1723110880000|2024-08-08 09:54:40|193201.4|193076.4|193209.7|193084.7|193211.4|193086.4|193183|193058|14
1723110890000|2024-08-08 09:54:50|193195.1|193070.1|193232.4|193107.4|193246.8|193121.8|193195.1|193070.1|20
1723110900000|2024-08-08 09:55:00|193234|193109|193206.3|193081.3|193245.8|193120.8|193205.4|193080.4|20
1723110910000|2024-08-08 09:55:10|193209.3|193084.3|193221.3|193096.3|193221.3|193096.3|193201.7|193076.7|19
1723110920000|2024-08-08 09:55:20|193222|193097|193190|193065|193222|193097|193188.1|193063.1|10
1723110930000|2024-08-08 09:55:30|193192.2|193067.2|193197.8|193072.8|193222.9|193097.9|193189|193064|13
1723110940000|2024-08-08 09:55:40|193193.6|193068.6|193208.2|193083.2|193209.8|193084.8|193183.2|193058.2|22
1723110950000|2024-08-08 09:55:50|193204.6|193079.6|193233.7|193108.7|193233.7|193108.7|193200.9|193075.9|16
1723110960000|2024-08-08 09:56:00|193232.8|193107.8|193224.1|193099.1|193232.8|193107.8|193198.5|193073.5|25
1723110970000|2024-08-08 09:56:10|193224.3|193099.3|193214.1|193089.1|193224.3|193099.3|193214.1|193089.1|13
1723110980000|2024-08-08 09:56:20|193215.3|193090.3|193205.6|193080.6|193215.3|193090.3|193193.4|193068.4|17
1723110990000|2024-08-08 09:56:30|193206.5|193081.5|193205.9|193080.9|193221|193096|193203.4|193078.4|12
1723111000000|2024-08-08 09:56:40|193206.6|193081.6|193199.7|193074.7|193212.3|193087.3|193199.7|193074.7|14
1723111010000|2024-08-08 09:56:50|193201.5|193076.5|193203.7|193078.7|193203.7|193078.7|193201.5|193076.5|6
1723111020000|2024-08-08 09:57:00|193201.2|193076.2|193185.8|193060.8|193201.2|193076.2|193181.5|193056.5|11
1723111030000|2024-08-08 09:57:10|193181.9|193056.9|193195.3|193070.3|193210.9|193085.9|193153.9|193028.9|24
1723111040000|2024-08-08 09:57:20|193194.5|193069.5|193221.3|193096.3|193221.3|193096.3|193188.4|193063.4|22
1723111050000|2024-08-08 09:57:30|193216.8|193091.8|193217.3|193092.3|193219.3|193094.3|193215.3|193090.3|10
1723111060000|2024-08-08 09:57:40|193218.3|193093.3|193218.7|193093.7|193222.3|193097.3|193218.3|193093.3|11
1723111070000|2024-08-08 09:57:50|193219.9|193094.9|193222.2|193097.2|193228.5|193103.5|193219.9|193094.9|9
1723111080000|2024-08-08 09:58:00|193220.9|193095.9|193136.5|193011.5|193220.9|193095.9|193106.4|192981.4|21
1723111090000|2024-08-08 09:58:10|193137.3|193012.3|193162.6|193037.6|193162.6|193037.6|193137.3|193012.3|15
1723111100000|2024-08-08 09:58:20|193159.7|193034.7|193173.3|193048.3|193175.8|193050.8|193156.9|193031.9|16
1723111110000|2024-08-08 09:58:30|193156.8|193031.8|193155.5|193030.5|193158.5|193033.5|193152.8|193027.8|9
1723111120000|2024-08-08 09:58:40|193155.6|193030.6|193159.3|193034.3|193165.1|193040.1|193155.6|193030.6|14
1723111130000|2024-08-08 09:58:50|193157.8|193032.8|193161.6|193036.6|193162.8|193037.8|193157.2|193032.2|10
1723111140000|2024-08-08 09:59:00|193162.8|193037.8|193159.2|193034.2|193162.8|193037.8|193144.9|193019.9|20
1723111150000|2024-08-08 09:59:10|193158.7|193033.7|193165.4|193040.4|193165.4|193040.4|193158.7|193033.7|5
1723111160000|2024-08-08 09:59:20|193163.6|193038.6|193190.6|193065.6|193195.5|193070.5|193163.6|193038.6|16
1723111170000|2024-08-08 09:59:30|193192.2|193067.2|193198.1|193073.1|193198.1|193073.1|193190.3|193065.3|7
1723111180000|2024-08-08 09:59:40|193199.1|193074.1|193200.5|193075.5|193200.5|193075.5|193191.2|193066.2|19
1723111190000|2024-08-08 09:59:50|193201.1|193076.1|193182.4|193057.4|193223.8|193098.8|193182.4|193057.4|19
1723111200000|2024-08-08 10:00:00|193184|193059|193119.6|192994.6|193184|193059|193117.9|192992.9|15
1723111210000|2024-08-08 10:00:10|193121.5|192996.5|193127|193002|193127|193002|193117|192992|7
1723111220000|2024-08-08 10:00:20|193121.5|192996.5|193122.9|192997.9|193129|193004|193091.2|192966.2|19
1723111230000|2024-08-08 10:00:30|193120.7|192995.7|193127.7|193002.7|193127.7|193002.7|193118.7|192993.7|16
1723111240000|2024-08-08 10:00:40|193127|193002|193127.8|193002.8|193133.1|193008.1|193090.8|192965.8|19
1723111250000|2024-08-08 10:00:50|193127.4|193002.4|193155.6|193030.6|193169.2|193044.2|193127.4|193002.4|16
1723111260000|2024-08-08 10:01:00|193155|193030|193119.6|192994.6|193155|193030|193112.1|192987.1|17
1723111270000|2024-08-08 10:01:10|193127.1|193002.1|193156.3|193031.3|193168.4|193043.4|193117|192992|21
1723111280000|2024-08-08 10:01:20|193156.5|193031.5|193155.5|193030.5|193166.8|193041.8|193154|193029|14
1723111290000|2024-08-08 10:01:30|193151|193026|193146.2|193021.2|193153.3|193028.3|193145.5|193020.5|17
1723111300000|2024-08-08 10:01:40|193147.4|193022.4|193118.2|192993.2|193160|193035|193115.8|192990.8|14
1723111310000|2024-08-08 10:01:50|193119.7|192994.7|193137.5|193012.5|193137.5|193012.5|193119.7|192994.7|7
1723111320000|2024-08-08 10:02:00|193136.3|193011.3|193155.8|193030.8|193160.1|193035.1|193135.3|193010.3|7
1723111330000|2024-08-08 10:02:10|193156.8|193031.8|193132.9|193007.9|193158.5|193033.5|193102.9|192977.9|24
1723111340000|2024-08-08 10:02:20|193135.9|193010.9|193186.3|193061.3|193188.6|193063.6|193135.9|193010.9|23
1723111350000|2024-08-08 10:02:30|193185.7|193060.7|193178.4|193053.4|193186.4|193061.4|193167.5|193042.5|17
1723111360000|2024-08-08 10:02:40|193179.2|193054.2|193163.7|193038.7|193181.9|193056.9|193159.5|193034.5|24
1723111370000|2024-08-08 10:02:50|193162.1|193037.1|193183.1|193058.1|193183.1|193058.1|193162.1|193037.1|10
1723111380000|2024-08-08 10:03:00|193185.4|193060.4|193198.6|193073.6|193198.6|193073.6|193183.6|193058.6|21
1723111390000|2024-08-08 10:03:10|193205.7|193080.7|193220.1|193095.1|193221|193096|193205.2|193080.2|19
1723111400000|2024-08-08 10:03:20|193219.6|193094.6|193209|193084|193219.6|193094.6|193209|193084|6
1723111410000|2024-08-08 10:03:30|193210.7|193085.7|193206|193081|193211.2|193086.2|193206|193081|6
1723111420000|2024-08-08 10:03:40|193204.6|193079.6|193221.6|193096.6|193221.6|193096.6|193200.8|193075.8|11
1723111430000|2024-08-08 10:03:50|193220.9|193095.9|193221.9|193096.9|193224.1|193099.1|193216.6|193091.6|16
1723111440000|2024-08-08 10:04:00|193220.9|193095.9|193220.6|193095.6|193222.6|193097.6|193214.6|193089.6|13
1723111450000|2024-08-08 10:04:10|193211.2|193086.2|193205.9|193080.9|193213.8|193088.8|193205|193080|12
1723111460000|2024-08-08 10:04:20|193208|193083|193208.9|193083.9|193220|193095|193203.3|193078.3|14
1723111470000|2024-08-08 10:04:30|193216.5|193091.5|193238.4|193113.4|193239.6|193114.6|193209.1|193084.1|13
1723111480000|2024-08-08 10:04:40|193237.5|193112.5|193224|193099|193237.5|193112.5|193190.7|193065.7|18
1723111490000|2024-08-08 10:04:50|193224.8|193099.8|193224.9|193099.9|193225.5|193100.5|193222.9|193097.9|10
1723111500000|2024-08-08 10:05:00|193224.1|193099.1|193217.3|193092.3|193241.5|193116.5|193210.2|193085.2|21
1723111510000|2024-08-08 10:05:10|193216.6|193091.6|193228.8|193103.8|193228.8|193103.8|193216.6|193091.6|8
1723111520000|2024-08-08 10:05:20|193218.4|193093.4|193190.6|193065.6|193222.7|193097.7|193181.2|193056.2|8
1723111530000|2024-08-08 10:05:30|193217.8|193092.8|193227.2|193102.2|193227.6|193102.6|193204.2|193079.2|24
1723111540000|2024-08-08 10:05:40|193230.5|193105.5|193224.5|193099.5|193230.5|193105.5|193216.3|193091.3|7
1723111550000|2024-08-08 10:05:50|193223|193098|193207.4|193082.4|193223.8|193098.8|193206.5|193081.5|8
1723111560000|2024-08-08 10:06:00|193205.8|193080.8|193205.9|193080.9|193205.9|193080.9|193200.2|193075.2|9
1723111570000|2024-08-08 10:06:10|193207.2|193082.2|193216.8|193091.8|193218.5|193093.5|193204.6|193079.6|11
1723111580000|2024-08-08 10:06:20|193218|193093|193207.9|193082.9|193226.3|193101.3|193207.3|193082.3|8
1723111590000|2024-08-08 10:06:30|193207.1|193082.1|193204.9|193079.9|193208.3|193083.3|193200.9|193075.9|12
1723111600000|2024-08-08 10:06:40|193204.2|193079.2|193213.4|193088.4|193218.2|193093.2|193204.2|193079.2|17
1723111610000|2024-08-08 10:06:50|193215.7|193090.7|193216.9|193091.9|193216.9|193091.9|193199.8|193074.8|10
1723111620000|2024-08-08 10:07:00|193213.2|193088.2|193218.7|193093.7|193218.7|193093.7|193200.5|193075.5|17
1723111630000|2024-08-08 10:07:10|193216|193091|193210.5|193085.5|193216|193091|193205.1|193080.1|21
1723111640000|2024-08-08 10:07:20|193211.5|193086.5|193226.8|193101.8|193226.8|193101.8|193207|193082|16
1723111650000|2024-08-08 10:07:30|193231.1|193106.1|193238.8|193113.8|193250.4|193125.4|193228.5|193103.5|15
1723111660000|2024-08-08 10:07:40|193240.3|193115.3|193240.5|193115.5|193249.1|193124.1|193240.3|193115.3|11
1723111670000|2024-08-08 10:07:50|193240.1|193115.1|193280.7|193155.7|193285.5|193160.5|193240.1|193115.1|13
1723111680000|2024-08-08 10:08:00|193281.5|193156.5|193293.8|193168.8|193296.4|193171.4|193275.1|193150.1|17
1723111690000|2024-08-08 10:08:10|193291.8|193166.8|193291.2|193166.2|193292|193167|193290.5|193165.5|6
1723111700000|2024-08-08 10:08:20|193291.8|193166.8|193295.5|193170.5|193297.6|193172.6|193291.8|193166.8|9
1723111710000|2024-08-08 10:08:30|193294.5|193169.5|193297.6|193172.6|193298.7|193173.7|193292.6|193167.6|7
1723111720000|2024-08-08 10:08:40|193295.1|193170.1|193299.2|193174.2|193299.6|193174.6|193295.1|193170.1|10
1723111730000|2024-08-08 10:08:50|193300|193175|193299.4|193174.4|193301.4|193176.4|193298.4|193173.4|8
1723111740000|2024-08-08 10:09:00|193300.2|193175.2|193301.2|193176.2|193301.2|193176.2|193299.8|193174.8|5
1723111750000|2024-08-08 10:09:10|193302|193177|193299.6|193174.6|193302|193177|193294.5|193169.5|10
1723111760000|2024-08-08 10:09:20|193299.7|193174.7|193234.1|193109.1|193300.5|193175.5|193228|193103|23
1723111770000|2024-08-08 10:09:30|193234.3|193109.3|193238.5|193113.5|193238.5|193113.5|193228.1|193103.1|17
1723111780000|2024-08-08 10:09:40|193235.9|193110.9|193251.3|193126.3|193258.3|193133.3|193235.9|193110.9|8
1723111790000|2024-08-08 10:09:50|193250.3|193125.3|193251.3|193126.3|193251.3|193126.3|193232.9|193107.9|18
1723111800000|2024-08-08 10:10:00|193250|193125|193248.1|193123.1|193250|193125|193247.2|193122.2|6
1723111810000|2024-08-08 10:10:10|193247.4|193122.4|193249.9|193124.9|193252.2|193127.2|193246.9|193121.9|7
1723111820000|2024-08-08 10:10:20|193251.5|193126.5|193248.8|193123.8|193251.5|193126.5|193247.7|193122.7|3
1723111830000|2024-08-08 10:10:30|193250.1|193125.1|193233.1|193108.1|193250.1|193125.1|193233.1|193108.1|6
1723111840000|2024-08-08 10:10:40|193232.4|193107.4|193194.8|193069.8|193245|193120|193192.4|193067.4|21
1723111850000|2024-08-08 10:10:50|193170.6|193045.6|193147.6|193022.6|193183.3|193058.3|193147.6|193022.6|28
1723111860000|2024-08-08 10:11:00|193143|193018|193153.9|193028.9|193156|193031|193140.1|193015.1|23
1723111870000|2024-08-08 10:11:10|193155.9|193030.9|193159.8|193034.8|193163.3|193038.3|193151.3|193026.3|15
1723111880000|2024-08-08 10:11:20|193161|193036|193162.3|193037.3|193165|193040|193158.8|193033.8|18
1723111890000|2024-08-08 10:11:30|193166.3|193041.3|193161.8|193036.8|193166.3|193041.3|193161.4|193036.4|9
1723111900000|2024-08-08 10:11:40|193162.6|193037.6|193128.5|193003.5|193162.6|193037.6|193126.8|193001.8|12
1723111910000|2024-08-08 10:11:50|193129.4|193004.4|193144.6|193019.6|193144.6|193019.6|193129.4|193004.4|10
1723111920000|2024-08-08 10:12:00|193146.6|193021.6|193154.8|193029.8|193164|193039|193146.6|193021.6|14
1723111930000|2024-08-08 10:12:10|193159.7|193034.7|193157.7|193032.7|193162.2|193037.2|193157.7|193032.7|12
1723111940000|2024-08-08 10:12:20|193158.5|193033.5|193154.7|193029.7|193161.6|193036.6|193139.4|193014.4|22
1723111950000|2024-08-08 10:12:30|193155.7|193030.7|193162.5|193037.5|193164.5|193039.5|193155.3|193030.3|13
1723111960000|2024-08-08 10:12:40|193163.7|193038.7|193237.9|193112.9|193240.5|193115.5|193162.5|193037.5|21
1723111970000|2024-08-08 10:12:50|193236.1|193111.1|193211.6|193086.6|193237.3|193112.3|193211.6|193086.6|18
1723111980000|2024-08-08 10:13:00|193213.5|193088.5|193202.9|193077.9|193213.5|193088.5|193165.5|193040.5|19
1723111990000|2024-08-08 10:13:10|193200.8|193075.8|193196.1|193071.1|193200.8|193075.8|193187|193062|13
1723112000000|2024-08-08 10:13:20|193194|193069|193191.7|193066.7|193194.7|193069.7|193191.5|193066.5|8
1723112010000|2024-08-08 10:13:30|193190.1|193065.1|193210|193085|193215.4|193090.4|193190.1|193065.1|11
1723112020000|2024-08-08 10:13:40|193202.7|193077.7|193222.2|193097.2|193225.1|193100.1|193201.9|193076.9|18
1723112030000|2024-08-08 10:13:50|193220.4|193095.4|193216.2|193091.2|193225.2|193100.2|193202.6|193077.6|21
1723112040000|2024-08-08 10:14:00|193198.7|193073.7|193160.7|193035.7|193208.9|193083.9|193155.6|193030.6|19
1723112050000|2024-08-08 10:14:10|193161.3|193036.3|193165.5|193040.5|193186.1|193061.1|193161.3|193036.3|17
1723112060000|2024-08-08 10:14:20|193165.7|193040.7|193183.2|193058.2|193183.2|193058.2|193158.7|193033.7|16
1723112070000|2024-08-08 10:14:30|193187.1|193062.1|193154.4|193029.4|193187.1|193062.1|193139.9|193014.9|24
1723112080000|2024-08-08 10:14:40|193166.4|193041.4|193167.5|193042.5|193176.4|193051.4|193164.5|193039.5|16
1723112090000|2024-08-08 10:14:50|193160.8|193035.8|193136.7|193011.7|193171|193046|193132.2|193007.2|31
1723112100000|2024-08-08 10:15:00|193137.5|193012.5|193145.6|193020.6|193152.1|193027.1|193137.5|193012.5|7
1723112110000|2024-08-08 10:15:10|193161.3|193036.3|193172.8|193047.8|193172.8|193047.8|193154.8|193029.8|14
1723112120000|2024-08-08 10:15:20|193174.3|193049.3|193204.8|193079.8|193214.5|193089.5|193174.3|193049.3|11
1723112130000|2024-08-08 10:15:30|193201.7|193076.7|193192.8|193067.8|193201.7|193076.7|193180.5|193055.5|16
1723112140000|2024-08-08 10:15:40|193188.2|193063.2|193168.5|193043.5|193194.9|193069.9|193155.8|193030.8|10
1723112150000|2024-08-08 10:15:50|193169.5|193044.5|193183.1|193058.1|193186.3|193061.3|193168.5|193043.5|11
1723112160000|2024-08-08 10:16:00|193179.6|193054.6|193174.9|193049.9|193200.8|193075.8|193169.1|193044.1|16
1723112170000|2024-08-08 10:16:10|193173.6|193048.6|193167.8|193042.8|193187.3|193062.3|193167.2|193042.2|14
1723112180000|2024-08-08 10:16:20|193165.8|193040.8|193196.8|193071.8|193196.8|193071.8|193165.8|193040.8|12
1723112190000|2024-08-08 10:16:30|193199.5|193074.5|193184.1|193059.1|193203.4|193078.4|193181.8|193056.8|10
1723112200000|2024-08-08 10:16:40|193181.8|193056.8|193187.2|193062.2|193189.6|193064.6|193169.3|193044.3|14
1723112210000|2024-08-08 10:16:50|193186|193061|193186.4|193061.4|193193|193068|193184.4|193059.4|8
1723112220000|2024-08-08 10:17:00|193184.5|193059.5|193187.4|193062.4|193195.1|193070.1|193184.5|193059.5|7
1723112230000|2024-08-08 10:17:10|193190.2|193065.2|193170.2|193045.2|193197.8|193072.8|193170.2|193045.2|20
1723112240000|2024-08-08 10:17:20|193168.7|193043.7|193190.5|193065.5|193195.9|193070.9|193168.7|193043.7|13
1723112250000|2024-08-08 10:17:30|193189.4|193064.4|193188.7|193063.7|193191.6|193066.6|193188.2|193063.2|10
1723112260000|2024-08-08 10:17:40|193166|193041|193178.3|193053.3|193180.5|193055.5|193166|193041|13
1723112270000|2024-08-08 10:17:50|193175.5|193050.5|193167.8|193042.8|193177.2|193052.2|193162.7|193037.7|11
1723112280000|2024-08-08 10:18:00|193168.6|193043.6|193147.1|193022.1|193175|193050|193140.4|193015.4|12
1723112290000|2024-08-08 10:18:10|193111|192986|193095.2|192970.2|193124.1|192999.1|193095.2|192970.2|12
1723112300000|2024-08-08 10:18:20|193094.9|192969.9|193102.3|192977.3|193104.2|192979.2|193094.9|192969.9|11
1723112310000|2024-08-08 10:18:30|193104.1|192979.1|193103.7|192978.7|193119.3|192994.3|193102.5|192977.5|13
1723112320000|2024-08-08 10:18:40|193105.9|192980.9|193138.7|193013.7|193139.5|193014.5|193105.9|192980.9|15
1723112330000|2024-08-08 10:18:50|193139.4|193014.4|193154|193029|193175|193050|193138.9|193013.9|17
1723112340000|2024-08-08 10:19:00|193155|193030|193127.5|193002.5|193155|193030|193123.5|192998.5|14
1723112350000|2024-08-08 10:19:10|193125.1|193000.1|193151.7|193026.7|193159|193034|193124|192999|20
1723112360000|2024-08-08 10:19:20|193152.2|193027.2|193184.3|193059.3|193184.3|193059.3|193149.6|193024.6|9
1723112370000|2024-08-08 10:19:30|193139.9|193014.9|193125.3|193000.3|193148.9|193023.9|193109.7|192984.7|14
1723112380000|2024-08-08 10:19:40|193124.3|192999.3|193118.9|192993.9|193125.5|193000.5|193112.6|192987.6|15
1723112390000|2024-08-08 10:19:50|193121.1|192996.1|193125.3|193000.3|193129.3|193004.3|193117.5|192992.5|16
1723112400000|2024-08-08 10:20:00|193122.6|192997.6|193122.4|192997.4|193127|193002|193120.4|192995.4|13
1723112410000|2024-08-08 10:20:10|193122.3|192997.3|193122.3|192997.3|193122.3|192997.3|193122.3|192997.3|1
1723112430000|2024-08-08 10:20:30|193121.1|192996.1|193111.6|192986.6|193125|193000|193108.4|192983.4|12
1723112440000|2024-08-08 10:20:40|193109|192984|193097.7|192972.7|193109|192984|193096.1|192971.1|15
1723112450000|2024-08-08 10:20:50|193097|192972|193081.5|192956.5|193100.8|192975.8|193080.7|192955.7|10
1723112460000|2024-08-08 10:21:00|193082.5|192957.5|193081.6|192956.6|193082.5|192957.5|193079.6|192954.6|7
1723112470000|2024-08-08 10:21:10|193080.8|192955.8|193082.5|192957.5|193082.5|192957.5|193080|192955|4
1723112480000|2024-08-08 10:21:20|193084.7|192959.7|193084.6|192959.6|193084.7|192959.7|193084.6|192959.6|2
1723112490000|2024-08-08 10:21:30|193080.8|192955.8|193046.7|192921.7|193080.8|192955.8|193044.9|192919.9|25
1723112500000|2024-08-08 10:21:40|193047.2|192922.2|193083.6|192958.6|193092|192967|193046.6|192921.6|16
1723112510000|2024-08-08 10:21:50|193083.2|192958.2|193074.2|192949.2|193111.7|192986.7|193068.9|192943.9|17
1723112520000|2024-08-08 10:22:00|193075.1|192950.1|193022.9|192897.9|193075.1|192950.1|193022.9|192897.9|13
1723112530000|2024-08-08 10:22:10|193018.3|192893.3|193026.3|192901.3|193033|192908|193018.3|192893.3|16
1723112540000|2024-08-08 10:22:20|193027.7|192902.7|193010.7|192885.7|193031.8|192906.8|193008.7|192883.7|11
1723112550000|2024-08-08 10:22:30|193008.7|192883.7|193005|192880|193008.8|192883.8|192986.9|192861.9|10
1723112560000|2024-08-08 10:22:40|193001.7|192876.7|193008.7|192883.7|193010|192885|192986|192861|16
1723112570000|2024-08-08 10:22:50|193007.7|192882.7|192991.3|192866.3|193008.3|192883.3|192985.6|192860.6|17
1723112580000|2024-08-08 10:23:00|192989.8|192864.8|193027|192902|193027|192902|192989.8|192864.8|17
1723112590000|2024-08-08 10:23:10|193028.7|192903.7|193033.9|192908.9|193033.9|192908.9|193018.2|192893.2|18
1723112600000|2024-08-08 10:23:20|193034.5|192909.5|193032.7|192907.7|193039.3|192914.3|193029|192904|15
1723112610000|2024-08-08 10:23:30|193033.9|192908.9|193016.3|192891.3|193035.1|192910.1|193013.2|192888.2|10
1723112620000|2024-08-08 10:23:40|193018.7|192893.7|192989.4|192864.4|193029|192904|192986.7|192861.7|16
1723112630000|2024-08-08 10:23:50|192986.9|192861.9|192987.4|192862.4|192994.3|192869.3|192983.5|192858.5|15
1723112640000|2024-08-08 10:24:00|192988|192863|193000.3|192875.3|193007.2|192882.2|192988|192863|8
1723112650000|2024-08-08 10:24:10|192999.7|192874.7|192984.2|192859.2|193000.3|192875.3|192983.7|192858.7|11
1723112660000|2024-08-08 10:24:20|192980.2|192855.2|192961|192836|192980.2|192855.2|192948.4|192823.4|7
1723112670000|2024-08-08 10:24:30|192960.7|192835.7|192962.5|192837.5|192970.8|192845.8|192959.5|192834.5|11
1723112680000|2024-08-08 10:24:40|192963.2|192838.2|192957.9|192832.9|192969.4|192844.4|192957.9|192832.9|17
1723112690000|2024-08-08 10:24:50|192960.7|192835.7|192963.4|192838.4|192967.7|192842.7|192960.7|192835.7|9
1723112700000|2024-08-08 10:25:00|192964.4|192839.4|192967.1|192842.1|192986.5|192861.5|192961.3|192836.3|18
1723112710000|2024-08-08 10:25:10|192968.9|192843.9|192948.1|192823.1|192971.6|192846.6|192948.1|192823.1|21
1723112720000|2024-08-08 10:25:20|192949.6|192824.6|192965.6|192840.6|192965.6|192840.6|192945.4|192820.4|9
1723112730000|2024-08-08 10:25:30|192962.7|192837.7|192963.6|192838.6|192966.3|192841.3|192959.7|192834.7|11
1723112740000|2024-08-08 10:25:40|192962|192837|192952.3|192827.3|192962|192837|192948.7|192823.7|14
1723112750000|2024-08-08 10:25:50|192949.8|192824.8|192949.1|192824.1|192955.8|192830.8|192946.9|192821.9|15
1723112760000|2024-08-08 10:26:00|192951.6|192826.6|192970.6|192845.6|192992.1|192867.1|192951.6|192826.6|26
1723112770000|2024-08-08 10:26:10|192971|192846|192962.6|192837.6|192973.8|192848.8|192956.9|192831.9|19
1723112780000|2024-08-08 10:26:20|192965.1|192840.1|192943.8|192818.8|192974.4|192849.4|192943.1|192818.1|15
1723112790000|2024-08-08 10:26:30|192944.5|192819.5|192930.9|192805.9|192961.6|192836.6|192925.1|192800.1|29
1723112800000|2024-08-08 10:26:40|192931.9|192806.9|192935.2|192810.2|192936.8|192811.8|192927.9|192802.9|24
1723112810000|2024-08-08 10:26:50|192936.3|192811.3|192941.8|192816.8|192944.2|192819.2|192934.3|192809.3|18
1723112820000|2024-08-08 10:27:00|192937.7|192812.7|192936|192811|192938.4|192813.4|192931.3|192806.3|9
1723112830000|2024-08-08 10:27:10|192935.8|192810.8|192936.6|192811.6|192943.1|192818.1|192934.6|192809.6|13
1723112840000|2024-08-08 10:27:20|192937.6|192812.6|192937.2|192812.2|192943.8|192818.8|192934.2|192809.2|17
1723112850000|2024-08-08 10:27:30|192938.7|192813.7|192976.1|192851.1|192979.3|192854.3|192934.8|192809.8|18
1723112860000|2024-08-08 10:27:40|192973.4|192848.4|192964.2|192839.2|192974.4|192849.4|192956.9|192831.9|16
1723112870000|2024-08-08 10:27:50|192964.9|192839.9|192948.3|192823.3|192965|192840|192948.3|192823.3|5
1723112880000|2024-08-08 10:28:00|192948.1|192823.1|192951.4|192826.4|192968.4|192843.4|192948.1|192823.1|12
1723112890000|2024-08-08 10:28:10|192950.7|192825.7|192967.9|192842.9|192968.7|192843.7|192950.7|192825.7|8
1723112900000|2024-08-08 10:28:20|192970.3|192845.3|192971.2|192846.2|192971.2|192846.2|192965.4|192840.4|14
1723112910000|2024-08-08 10:28:30|192970.2|192845.2|192966.9|192841.9|192970.3|192845.3|192966|192841|9
1723112920000|2024-08-08 10:28:40|192965.2|192840.2|192928.6|192803.6|192965.2|192840.2|192921|192796|9
1723112930000|2024-08-08 10:28:50|192926.8|192801.8|192886.7|192761.7|192926.8|192801.8|192880.3|192755.3|25
1723112940000|2024-08-08 10:29:00|192890.4|192765.4|192874.4|192749.4|192890.4|192765.4|192872.5|192747.5|15
1723112950000|2024-08-08 10:29:10|192876.5|192751.5|192869.1|192744.1|192891.6|192766.6|192861.5|192736.5|14
1723112960000|2024-08-08 10:29:20|192871|192746|192863.7|192738.7|192874.1|192749.1|192859.9|192734.9|13
1723112970000|2024-08-08 10:29:30|192864.2|192739.2|192887.7|192762.7|192895.1|192770.1|192864.2|192739.2|13
1723112980000|2024-08-08 10:29:40|192888.3|192763.3|192897.6|192772.6|192897.9|192772.9|192888.3|192763.3|17
1723112990000|2024-08-08 10:29:50|192895.6|192770.6|192886.9|192761.9|192895.6|192770.6|192883|192758|18
1723113000000|2024-08-08 10:30:00|192893.7|192768.7|192893.1|192768.1|192901.4|192776.4|192893.1|192768.1|18
1723113010000|2024-08-08 10:30:10|192889.6|192764.6|192887.9|192762.9|192894.8|192769.8|192886.3|192761.3|13
1723113020000|2024-08-08 10:30:20|192887.2|192762.2|192884.8|192759.8|192891.3|192766.3|192882|192757|9
1723113030000|2024-08-08 10:30:30|192884|192759|192885.8|192760.8|192885.8|192760.8|192880.2|192755.2|7
1723113040000|2024-08-08 10:30:40|192886.6|192761.6|192886|192761|192890.8|192765.8|192884|192759|9
1723113050000|2024-08-08 10:30:50|192887.6|192762.6|192901.9|192776.9|192901.9|192776.9|192887.6|192762.6|5
1723113060000|2024-08-08 10:31:00|192900.6|192775.6|192876.1|192751.1|192922.5|192797.5|192871.3|192746.3|14
1723113070000|2024-08-08 10:31:10|192876.9|192751.9|192886.2|192761.2|192890|192765|192862.3|192737.3|7
1723113080000|2024-08-08 10:31:20|192882.6|192757.6|192892.1|192767.1|192896.8|192771.8|192879.6|192754.6|12
1723113090000|2024-08-08 10:31:30|192892|192767|192894|192769|192909|192784|192889.5|192764.5|18
1723113100000|2024-08-08 10:31:40|192891|192766|192859.2|192734.2|192891|192766|192858.2|192733.2|8
1723113110000|2024-08-08 10:31:50|192861.2|192736.2|192908.8|192783.8|192912.6|192787.6|192861.2|192736.2|20
1723113120000|2024-08-08 10:32:00|192909.5|192784.5|192927.9|192802.9|192937.9|192812.9|192883|192758|25
1723113130000|2024-08-08 10:32:10|192936|192811|192931.1|192806.1|192937.5|192812.5|192925.3|192800.3|9
1723113140000|2024-08-08 10:32:20|192930.5|192805.5|192929.5|192804.5|192930.8|192805.8|192924.4|192799.4|7
1723113150000|2024-08-08 10:32:30|192930.7|192805.7|192922.4|192797.4|192931.1|192806.1|192920.5|192795.5|15
1723113160000|2024-08-08 10:32:40|192923.9|192798.9|192896.7|192771.7|192923.9|192798.9|192894|192769|10
1723113170000|2024-08-08 10:32:50|192897.7|192772.7|192892.7|192767.7|192897.7|192772.7|192891.6|192766.6|5
1723113180000|2024-08-08 10:33:00|192891.2|192766.2|192885.7|192760.7|192891.2|192766.2|192880.7|192755.7|12
1723113190000|2024-08-08 10:33:10|192887.1|192762.1|192889.1|192764.1|192899.6|192774.6|192884.8|192759.8|9
1723113200000|2024-08-08 10:33:20|192889.4|192764.4|192891|192766|192896|192771|192888.4|192763.4|19
1723113210000|2024-08-08 10:33:30|192892|192767|192894.9|192769.9|192901.7|192776.7|192890.4|192765.4|26
1723113220000|2024-08-08 10:33:40|192887.6|192762.6|192917.4|192792.4|192917.4|192792.4|192887.6|192762.6|17
1723113230000|2024-08-08 10:33:50|192918.2|192793.2|192922.8|192797.8|192926.1|192801.1|192914.8|192789.8|12
1723113240000|2024-08-08 10:34:00|192921.2|192796.2|192932.7|192807.7|192947.5|192822.5|192921.2|192796.2|18
1723113250000|2024-08-08 10:34:10|192933.6|192808.6|192918.4|192793.4|192933.6|192808.6|192915.5|192790.5|10
1723113260000|2024-08-08 10:34:20|192917.6|192792.6|192899|192774|192917.6|192792.6|192893|192768|23
1723113270000|2024-08-08 10:34:30|192899.6|192774.6|192893.2|192768.2|192901|192776|192886|192761|15
1723113280000|2024-08-08 10:34:40|192892.4|192767.4|192871|192746|192893.4|192768.4|192866.3|192741.3|23
1723113290000|2024-08-08 10:34:50|192872.4|192747.4|192890.7|192765.7|192899.6|192774.6|192864.5|192739.5|16
1723113300000|2024-08-08 10:35:00|192899.6|192774.6|192910.1|192785.1|192910.1|192785.1|192880.7|192755.7|21
1723113310000|2024-08-08 10:35:10|192909.2|192784.2|192893.3|192768.3|192909.2|192784.2|192892.3|192767.3|6
1723113320000|2024-08-08 10:35:20|192893.7|192768.7|192893.7|192768.7|192893.7|192768.7|192889.2|192764.2|9
1723113330000|2024-08-08 10:35:30|192916|192791|192927.1|192802.1|192940|192815|192910.3|192785.3|11
1723113340000|2024-08-08 10:35:40|192927.2|192802.2|192934.8|192809.8|192934.8|192809.8|192925.1|192800.1|10
1723113350000|2024-08-08 10:35:50|192935.1|192810.1|192827.2|192702.2|192935.1|192810.1|192827.2|192702.2|18
1723113360000|2024-08-08 10:36:00|192834.7|192709.7|192818|192693|192838.2|192713.2|192815.4|192690.4|20
1723113370000|2024-08-08 10:36:10|192812.4|192687.4|192834.5|192709.5|192834.7|192709.7|192812.4|192687.4|23
1723113380000|2024-08-08 10:36:20|192837.8|192712.8|192855|192730|192855|192730|192831.1|192706.1|30
1723113390000|2024-08-08 10:36:30|192855.5|192730.5|192911.3|192786.3|192912.9|192787.9|192855.5|192730.5|13
1723113400000|2024-08-08 10:36:40|192907.9|192782.9|192910.4|192785.4|192914|192789|192899.6|192774.6|21
1723113410000|2024-08-08 10:36:50|192910.2|192785.2|192920.7|192795.7|192944.1|192819.1|192904.8|192779.8|13
1723113420000|2024-08-08 10:37:00|192916.7|192791.7|192879.5|192754.5|192916.7|192791.7|192876.5|192751.5|29
1723113430000|2024-08-08 10:37:10|192887.6|192762.6|192853.7|192728.7|192887.6|192762.6|192849.5|192724.5|20
1723113440000|2024-08-08 10:37:20|192855.5|192730.5|192831|192706|192855.5|192730.5|192822.7|192697.7|15
1723113450000|2024-08-08 10:37:30|192833.7|192708.7|192843.7|192718.7|192843.7|192718.7|192817.8|192692.8|24
1723113460000|2024-08-08 10:37:40|192839.6|192714.6|192853.1|192728.1|192853.9|192728.9|192839.6|192714.6|11
1723113470000|2024-08-08 10:37:50|192854.1|192729.1|192823.7|192698.7|192854.1|192729.1|192818.2|192693.2|15
1723113480000|2024-08-08 10:38:00|192823.2|192698.2|192841.5|192716.5|192851|192726|192823.2|192698.2|29
1723113490000|2024-08-08 10:38:10|192841.7|192716.7|192840.2|192715.2|192848.5|192723.5|192838.7|192713.7|22
1723113500000|2024-08-08 10:38:20|192839.8|192714.8|192841.9|192716.9|192843.1|192718.1|192839.8|192714.8|8
1723113510000|2024-08-08 10:38:30|192842.3|192717.3|192856.1|192731.1|192862.4|192737.4|192842.3|192717.3|10
1723113520000|2024-08-08 10:38:40|192856.5|192731.5|192862.9|192737.9|192868.6|192743.6|192856.5|192731.5|7
1723113530000|2024-08-08 10:38:50|192861.1|192736.1|192869.6|192744.6|192877.6|192752.6|192861.1|192736.1|8
1723113540000|2024-08-08 10:39:00|192869.2|192744.2|192815.7|192690.7|192869.2|192744.2|192809.7|192684.7|18
1723113550000|2024-08-08 10:39:10|192817.3|192692.3|192789.8|192664.8|192826.6|192701.6|192777.9|192652.9|26
1723113560000|2024-08-08 10:39:20|192795.3|192670.3|192791.7|192666.7|192796|192671|192789.5|192664.5|5
1723113570000|2024-08-08 10:39:30|192791.9|192666.9|192800.2|192675.2|192812.6|192687.6|192791.9|192666.9|6
1723113580000|2024-08-08 10:39:40|192799.6|192674.6|192825.9|192700.9|192829.5|192704.5|192794.6|192669.6|14
1723113590000|2024-08-08 10:39:50|192822|192697|192826.2|192701.2|192827.3|192702.3|192822|192697|15
1723113600000|2024-08-08 10:40:00|192824.7|192699.7|192838.8|192713.8|192846.8|192721.8|192824.6|192699.6|18
1723113610000|2024-08-08 10:40:10|192841.2|192716.2|192831.9|192706.9|192841.2|192716.2|192826.8|192701.8|9
1723113620000|2024-08-08 10:40:20|192829.9|192704.9|192829.7|192704.7|192833.1|192708.1|192828.9|192703.9|6
1723113630000|2024-08-08 10:40:30|192828.7|192703.7|192824.7|192699.7|192838.5|192713.5|192821.7|192696.7|15
1723113640000|2024-08-08 10:40:40|192823.7|192698.7|192795.2|192670.2|192823.7|192698.7|192795.2|192670.2|15
1723113650000|2024-08-08 10:40:50|192797.4|192672.4|192800.9|192675.9|192801.1|192676.1|192793.6|192668.6|9
1723113660000|2024-08-08 10:41:00|192800.7|192675.7|192794.9|192669.9|192800.7|192675.7|192771.2|192646.2|23
1723113670000|2024-08-08 10:41:10|192798.4|192673.4|192796.5|192671.5|192802.4|192677.4|192791.9|192666.9|13
1723113680000|2024-08-08 10:41:20|192795.1|192670.1|192799.6|192674.6|192802.9|192677.9|192793.6|192668.6|5
1723113690000|2024-08-08 10:41:30|192797.1|192672.1|192764|192639|192797.1|192672.1|192753.4|192628.4|19
1723113700000|2024-08-08 10:41:40|192765|192640|192772.6|192647.6|192775.7|192650.7|192758.5|192633.5|11
1723113710000|2024-08-08 10:41:50|192771.8|192646.8|192762.7|192637.7|192771.8|192646.8|192762.7|192637.7|6
1723113720000|2024-08-08 10:42:00|192759.9|192634.9|192763.9|192638.9|192766.3|192641.3|192759.9|192634.9|9
1723113730000|2024-08-08 10:42:10|192763.2|192638.2|192769.4|192644.4|192772|192647|192760.8|192635.8|12
1723113740000|2024-08-08 10:42:20|192769.3|192644.3|192771.7|192646.7|192771.7|192646.7|192769.3|192644.3|3
1723113750000|2024-08-08 10:42:30|192771.5|192646.5|192800.6|192675.6|192804.6|192679.6|192771.5|192646.5|14
1723113760000|2024-08-08 10:42:40|192800.5|192675.5|192797.6|192672.6|192802|192677|192796.2|192671.2|9
1723113770000|2024-08-08 10:42:50|192803.1|192678.1|192801.8|192676.8|192803.1|192678.1|192799.6|192674.6|4
1723113780000|2024-08-08 10:43:00|192799.6|192674.6|192761.7|192636.7|192841.2|192716.2|192761.7|192636.7|27
1723113790000|2024-08-08 10:43:10|192764.2|192639.2|192772.3|192647.3|192777.8|192652.8|192764.2|192639.2|21
1723113800000|2024-08-08 10:43:20|192771.1|192646.1|192771.1|192646.1|192773.3|192648.3|192758.1|192633.1|21
1723113810000|2024-08-08 10:43:30|192771.5|192646.5|192758.5|192633.5|192771.5|192646.5|192758.5|192633.5|8
1723113820000|2024-08-08 10:43:40|192759.3|192634.3|192769.2|192644.2|192782.1|192657.1|192759.3|192634.3|14
1723113830000|2024-08-08 10:43:50|192761.9|192636.9|192778.9|192653.9|192778.9|192653.9|192761.9|192636.9|19
1723113840000|2024-08-08 10:44:00|192776|192651|192812.1|192687.1|192814.1|192689.1|192775.9|192650.9|23
1723113850000|2024-08-08 10:44:10|192812.5|192687.5|192811.7|192686.7|192814.1|192689.1|192803.5|192678.5|20
1723113860000|2024-08-08 10:44:20|192809.5|192684.5|192808.8|192683.8|192809.9|192684.9|192802.1|192677.1|12
1723113870000|2024-08-08 10:44:30|192810.3|192685.3|192804.2|192679.2|192812.1|192687.1|192803.4|192678.4|14
1723113880000|2024-08-08 10:44:40|192801.7|192676.7|192795.8|192670.8|192807.7|192682.7|192795.2|192670.2|11
1723113890000|2024-08-08 10:44:50|192798.4|192673.4|192798.1|192673.1|192813.2|192688.2|192798|192673|7
1723113900000|2024-08-08 10:45:00|192796.6|192671.6|192786.1|192661.1|192798.1|192673.1|192782.5|192657.5|9
1723113910000|2024-08-08 10:45:10|192785.1|192660.1|192750.4|192625.4|192785.1|192660.1|192750.4|192625.4|16
1723113920000|2024-08-08 10:45:20|192754.2|192629.2|192749.5|192624.5|192771.8|192646.8|192749.5|192624.5|23
1723113930000|2024-08-08 10:45:30|192753.8|192628.8|192751|192626|192760.7|192635.7|192751|192626|18
1723113940000|2024-08-08 10:45:40|192750.1|192625.1|192754.6|192629.6|192757.1|192632.1|192748.9|192623.9|19
1723113950000|2024-08-08 10:45:50|192753.8|192628.8|192753.1|192628.1|192757.3|192632.3|192751|192626|19
1723113960000|2024-08-08 10:46:00|192751.2|192626.2|192680.5|192555.5|192758.6|192633.6|192656.4|192531.4|28
1723113970000|2024-08-08 10:46:10|192675.8|192550.8|192691|192566|192708.5|192583.5|192675.8|192550.8|25
1723113980000|2024-08-08 10:46:20|192698.4|192573.4|192700.9|192575.9|192703.2|192578.2|192681.5|192556.5|28
1723113990000|2024-08-08 10:46:30|192702.4|192577.4|192685.7|192560.7|192702.8|192577.8|192681|192556|22
1723114000000|2024-08-08 10:46:40|192699.6|192574.6|192699.7|192574.7|192720.7|192595.7|192688.2|192563.2|22
1723114010000|2024-08-08 10:46:50|192702.3|192577.3|192702.2|192577.2|192715.9|192590.9|192700.6|192575.6|9
1723114020000|2024-08-08 10:47:00|192702.3|192577.3|192697|192572|192705.6|192580.6|192695.4|192570.4|13
1723114030000|2024-08-08 10:47:10|192695.9|192570.9|192721|192596|192742.1|192617.1|192695.7|192570.7|20
1723114040000|2024-08-08 10:47:20|192719.2|192594.2|192730.3|192605.3|192738.8|192613.8|192719.2|192594.2|14
1723114050000|2024-08-08 10:47:30|192730.5|192605.5|192739.6|192614.6|192739.6|192614.6|192713.7|192588.7|20
1723114060000|2024-08-08 10:47:40|192738.2|192613.2|192721.5|192596.5|192738.2|192613.2|192721.5|192596.5|14
1723114070000|2024-08-08 10:47:50|192724.9|192599.9|192722.7|192597.7|192724.9|192599.9|192714.2|192589.2|18
1723114080000|2024-08-08 10:48:00|192727.7|192602.7|192685.1|192560.1|192727.7|192602.7|192678.2|192553.2|21
1723114090000|2024-08-08 10:48:10|192684.7|192559.7|192684.9|192559.9|192690.7|192565.7|192681.6|192556.6|6
1723114100000|2024-08-08 10:48:20|192690.5|192565.5|192741.4|192616.4|192752.1|192627.1|192690.5|192565.5|23
1723114110000|2024-08-08 10:48:30|192740.8|192615.8|192720.6|192595.6|192743.4|192618.4|192720.6|192595.6|19
1723114120000|2024-08-08 10:48:40|192722.3|192597.3|192737.8|192612.8|192745|192620|192722.3|192597.3|29
1723114130000|2024-08-08 10:48:50|192722.5|192597.5|192716.5|192591.5|192743.7|192618.7|192716.5|192591.5|17
1723114140000|2024-08-08 10:49:00|192714.3|192589.3|192742.2|192617.2|192762.2|192637.2|192714.3|192589.3|31
1723114150000|2024-08-08 10:49:10|192742.1|192617.1|192818.8|192693.8|192818.8|192693.8|192741.7|192616.7|25
1723114160000|2024-08-08 10:49:20|192819.4|192694.4|192805.9|192680.9|192819.4|192694.4|192801.8|192676.8|23
1723114170000|2024-08-08 10:49:30|192807.5|192682.5|192795|192670|192836.2|192711.2|192793.2|192668.2|26
1723114180000|2024-08-08 10:49:40|192795.4|192670.4|192775.1|192650.1|192800.3|192675.3|192754|192629|27
1723114190000|2024-08-08 10:49:50|192774.6|192649.6|192777.3|192652.3|192780.8|192655.8|192769.4|192644.4|22
1723114200000|2024-08-08 10:50:00|192777.7|192652.7|192740.9|192615.9|192780.3|192655.3|192740.9|192615.9|27
1723114210000|2024-08-08 10:50:10|192741.3|192616.3|192775.8|192650.8|192781|192656|192741.3|192616.3|35
1723114220000|2024-08-08 10:50:20|192776.5|192651.5|192771.4|192646.4|192777.1|192652.1|192752.5|192627.5|28
1723114230000|2024-08-08 10:50:30|192781|192656|192775.2|192650.2|192783.7|192658.7|192775.2|192650.2|27
1723114240000|2024-08-08 10:50:40|192779|192654|192781.1|192656.1|192782.8|192657.8|192775.8|192650.8|17
1723114250000|2024-08-08 10:50:50|192782.3|192657.3|192763.1|192638.1|192782.3|192657.3|192759.6|192634.6|29
1723114260000|2024-08-08 10:51:00|192763.5|192638.5|192777.4|192652.4|192783.4|192658.4|192760.7|192635.7|12
1723114270000|2024-08-08 10:51:10|192778.6|192653.6|192800.9|192675.9|192802.7|192677.7|192776.2|192651.2|21
1723114280000|2024-08-08 10:51:20|192800.5|192675.5|192820.5|192695.5|192824.7|192699.7|192797.5|192672.5|22
1723114290000|2024-08-08 10:51:30|192819|192694|192815.5|192690.5|192821.9|192696.9|192800|192675|17
1723114300000|2024-08-08 10:51:40|192816.1|192691.1|192836.3|192711.3|192844.7|192719.7|192816.1|192691.1|19
1723114310000|2024-08-08 10:51:50|192837.6|192712.6|192856.8|192731.8|192856.8|192731.8|192836.6|192711.6|16
1723114320000|2024-08-08 10:52:00|192854.9|192729.9|192843.5|192718.5|192856.9|192731.9|192843.5|192718.5|17
1723114330000|2024-08-08 10:52:10|192841.8|192716.8|192854.5|192729.5|192854.5|192729.5|192834.2|192709.2|25
1723114340000|2024-08-08 10:52:20|192857|192732|192904.2|192779.2|192904.2|192779.2|192846.8|192721.8|20
1723114350000|2024-08-08 10:52:30|192892.8|192767.8|192937|192812|192937|192812|192887.5|192762.5|17
1723114360000|2024-08-08 10:52:40|192919.9|192794.9|192918.4|192793.4|192923|192798|192916.7|192791.7|12
1723114370000|2024-08-08 10:52:50|192911.4|192786.4|192919.9|192794.9|192919.9|192794.9|192911.4|192786.4|11
1723114380000|2024-08-08 10:53:00|192918.4|192793.4|192902.3|192777.3|192918.4|192793.4|192890.4|192765.4|8
1723114390000|2024-08-08 10:53:10|192905.3|192780.3|192901.1|192776.1|192917.5|192792.5|192897|192772|22
1723114400000|2024-08-08 10:53:20|192899.4|192774.4|192921.4|192796.4|192924.9|192799.9|192893.1|192768.1|14
1723114410000|2024-08-08 10:53:30|192924.7|192799.7|192926.6|192801.6|192926.6|192801.6|192919.5|192794.5|7
1723114420000|2024-08-08 10:53:40|192927.4|192802.4|192923.2|192798.2|192927.4|192802.4|192912.9|192787.9|15
1723114430000|2024-08-08 10:53:50|192924|192799|192889.6|192764.6|192924.7|192799.7|192889|192764|15
1723114440000|2024-08-08 10:54:00|192891|192766|192885.6|192760.6|192896.1|192771.1|192882.2|192757.2|20
1723114450000|2024-08-08 10:54:10|192886.6|192761.6|192890.9|192765.9|192911.4|192786.4|192886.6|192761.6|25
1723114460000|2024-08-08 10:54:20|192890.1|192765.1|192856.5|192731.5|192894.8|192769.8|192839.2|192714.2|25
1723114470000|2024-08-08 10:54:30|192857.3|192732.3|192853.6|192728.6|192858.9|192733.9|192832.6|192707.6|16
1723114480000|2024-08-08 10:54:40|192855.2|192730.2|192866.6|192741.6|192868.5|192743.5|192854.4|192729.4|13
1723114490000|2024-08-08 10:54:50|192869.2|192744.2|192866.2|192741.2|192890.3|192765.3|192858.6|192733.6|20
1723114500000|2024-08-08 10:55:00|192871.2|192746.2|192864.2|192739.2|192875.1|192750.1|192859.1|192734.1|21
1723114510000|2024-08-08 10:55:10|192864.6|192739.6|192853.3|192728.3|192864.6|192739.6|192847.1|192722.1|26
1723114520000|2024-08-08 10:55:20|192854.1|192729.1|192853.9|192728.9|192860.6|192735.6|192852.7|192727.7|17
1723114530000|2024-08-08 10:55:30|192855.5|192730.5|192857.7|192732.7|192859.9|192734.9|192854|192729|19
1723114540000|2024-08-08 10:55:40|192856.7|192731.7|192853.7|192728.7|192858.8|192733.8|192850.5|192725.5|18
1723114550000|2024-08-08 10:55:50|192855.8|192730.8|192850.6|192725.6|192855.8|192730.8|192843.6|192718.6|18
1723114560000|2024-08-08 10:56:00|192851.5|192726.5|192856.6|192731.6|192863.1|192738.1|192850.5|192725.5|14
1723114570000|2024-08-08 10:56:10|192855.6|192730.6|192862|192737|192871.1|192746.1|192853.6|192728.6|24
1723114580000|2024-08-08 10:56:20|192863.1|192738.1|192865.6|192740.6|192865.6|192740.6|192859.9|192734.9|16
1723114590000|2024-08-08 10:56:30|192862|192737|192862.2|192737.2|192866.1|192741.1|192859.9|192734.9|11
1723114600000|2024-08-08 10:56:40|192861.8|192736.8|192870.4|192745.4|192878.7|192753.7|192861|192736|13
1723114610000|2024-08-08 10:56:50|192869.5|192744.5|192846.4|192721.4|192869.5|192744.5|192833.8|192708.8|17
1723114620000|2024-08-08 10:57:00|192848.4|192723.4|192854.8|192729.8|192854.8|192729.8|192843|192718|17
1723114630000|2024-08-08 10:57:10|192857.3|192732.3|192859.1|192734.1|192861.1|192736.1|192854.8|192729.8|15
1723114640000|2024-08-08 10:57:20|192857.7|192732.7|192879.9|192754.9|192879.9|192754.9|192855.1|192730.1|11
1723114650000|2024-08-08 10:57:30|192880.8|192755.8|192864.3|192739.3|192880.8|192755.8|192850.8|192725.8|14
1723114660000|2024-08-08 10:57:40|192863.6|192738.6|192845.3|192720.3|192867.5|192742.5|192845.3|192720.3|28
1723114670000|2024-08-08 10:57:50|192844.5|192719.5|192830.2|192705.2|192852.9|192727.9|192830.2|192705.2|11
1723114680000|2024-08-08 10:58:00|192838|192713|192844.5|192719.5|192857.9|192732.9|192827.4|192702.4|30
1723114690000|2024-08-08 10:58:10|192848.5|192723.5|192847.2|192722.2|192850.5|192725.5|192836.8|192711.8|19
1723114700000|2024-08-08 10:58:20|192846.5|192721.5|192817.6|192692.6|192846.5|192721.5|192793.2|192668.2|19
1723114710000|2024-08-08 10:58:30|192815.7|192690.7|192819.8|192694.8|192825.7|192700.7|192804.9|192679.9|24
1723114720000|2024-08-08 10:58:40|192823|192698|192831.2|192706.2|192836.3|192711.3|192821|192696|18
1723114730000|2024-08-08 10:58:50|192830.4|192705.4|192833.8|192708.8|192845.2|192720.2|192826.7|192701.7|21
1723114740000|2024-08-08 10:59:00|192833|192708|192795.3|192670.3|192833.8|192708.8|192793.2|192668.2|12
1723114750000|2024-08-08 10:59:10|192800.8|192675.8|192796.7|192671.7|192800.8|192675.8|192788.7|192663.7|30
1723114760000|2024-08-08 10:59:20|192800.6|192675.6|192800.4|192675.4|192808.3|192683.3|192791.9|192666.9|27
1723114770000|2024-08-08 10:59:30|192795.6|192670.6|192799|192674|192809.5|192684.5|192792.1|192667.1|18
1723114780000|2024-08-08 10:59:40|192797.8|192672.8|192799.7|192674.7|192802.8|192677.8|192791.7|192666.7|21
1723114790000|2024-08-08 10:59:50|192798.8|192673.8|192846.5|192721.5|192848.9|192723.9|192798.8|192673.8|25
1723114800000|2024-08-08 11:00:00|192852.8|192727.8|192815.2|192690.2|192852.8|192727.8|192807.9|192682.9|23
1723114810000|2024-08-08 11:00:10|192821.7|192696.7|192850|192725|192854.8|192729.8|192814.6|192689.6|24
1723114820000|2024-08-08 11:00:20|192836.2|192711.2|192855.5|192730.5|192855.5|192730.5|192834.9|192709.9|11
1723114830000|2024-08-08 11:00:30|192852.8|192727.8|192880.2|192755.2|192890.9|192765.9|192852.8|192727.8|21
1723114840000|2024-08-08 11:00:40|192883.2|192758.2|192874.9|192749.9|192883.2|192758.2|192868.7|192743.7|13
1723114850000|2024-08-08 11:00:50|192872.5|192747.5|192896.7|192771.7|192896.9|192771.9|192869.7|192744.7|25
1723114860000|2024-08-08 11:01:00|192897.5|192772.5|192895|192770|192899.5|192774.5|192889.8|192764.8|26
1723114870000|2024-08-08 11:01:10|192896.2|192771.2|192909.2|192784.2|192920.1|192795.1|192894.9|192769.9|25
1723114880000|2024-08-08 11:01:20|192901|192776|192922|192797|192944|192819|192901|192776|32
1723114890000|2024-08-08 11:01:30|192919.6|192794.6|192929.1|192804.1|192933.8|192808.8|192914.3|192789.3|24
1723114900000|2024-08-08 11:01:40|192929.3|192804.3|192918.5|192793.5|192929.3|192804.3|192918.3|192793.3|22
1723114910000|2024-08-08 11:01:50|192920.2|192795.2|192924.8|192799.8|192924.8|192799.8|192904.4|192779.4|18
1723114920000|2024-08-08 11:02:00|192925.8|192800.8|192940.9|192815.9|192940.9|192815.9|192924.4|192799.4|13
1723114930000|2024-08-08 11:02:10|192941.9|192816.9|193030.8|192905.8|193033.1|192908.1|192932|192807|17
1723114940000|2024-08-08 11:02:20|193031.5|192906.5|192990.6|192865.6|193062.9|192937.9|192985.5|192860.5|28
1723114950000|2024-08-08 11:02:30|192994.7|192869.7|192990.3|192865.3|192995.8|192870.8|192985.2|192860.2|12
1723114960000|2024-08-08 11:02:40|192988.5|192863.5|192991.3|192866.3|192995.6|192870.6|192987.9|192862.9|10
1723114970000|2024-08-08 11:02:50|193010.6|192885.6|193026.1|192901.1|193029.1|192904.1|193009.3|192884.3|15
1723114980000|2024-08-08 11:03:00|193026.6|192901.6|193024.5|192899.5|193026.6|192901.6|193021.3|192896.3|9
1723114990000|2024-08-08 11:03:10|193022.8|192897.8|193056.6|192931.6|193056.9|192931.9|193022.8|192897.8|15
1723115000000|2024-08-08 11:03:20|193056.5|192931.5|193021.3|192896.3|193056.5|192931.5|193014.3|192889.3|5
1723115010000|2024-08-08 11:03:30|193028.3|192903.3|193034.6|192909.6|193036.6|192911.6|193027.2|192902.2|14
1723115020000|2024-08-08 11:03:40|193033.8|192908.8|193031.7|192906.7|193033.8|192908.8|193029.7|192904.7|5
1723115030000|2024-08-08 11:03:50|193031.5|192906.5|192994.7|192869.7|193031.7|192906.7|192985.8|192860.8|14
1723115040000|2024-08-08 11:04:00|192993.7|192868.7|193025.1|192900.1|193029.9|192904.9|192988.8|192863.8|18
1723115050000|2024-08-08 11:04:10|193024.8|192899.8|192991.9|192866.9|193028.4|192903.4|192987.6|192862.6|19
1723115060000|2024-08-08 11:04:20|192973.6|192848.6|192982.2|192857.2|192985.9|192860.9|192960.7|192835.7|16
1723115070000|2024-08-08 11:04:30|192982.9|192857.9|192979.1|192854.1|192985.6|192860.6|192979.1|192854.1|16
1723115080000|2024-08-08 11:04:40|192981.9|192856.9|192984.3|192859.3|192984.3|192859.3|192980.5|192855.5|9
1723115090000|2024-08-08 11:04:50|192983.7|192858.7|192980.3|192855.3|192984.7|192859.7|192971.2|192846.2|21
1723115100000|2024-08-08 11:05:00|192979.4|192854.4|192935.2|192810.2|192979.4|192854.4|192930.2|192805.2|32
1723115110000|2024-08-08 11:05:10|192937.2|192812.2|192932.3|192807.3|192945.4|192820.4|192928.4|192803.4|16
1723115120000|2024-08-08 11:05:20|192930.2|192805.2|192899.4|192774.4|192934.5|192809.5|192886.1|192761.1|16
1723115130000|2024-08-08 11:05:30|192900.5|192775.5|192819.9|192694.9|192900.9|192775.9|192816.2|192691.2|26
1723115140000|2024-08-08 11:05:40|192818.2|192693.2|192815.5|192690.5|192818.2|192693.2|192810.8|192685.8|11
1723115150000|2024-08-08 11:05:50|192817.5|192692.5|192822.4|192697.4|192831.1|192706.1|192817.5|192692.5|13
1723115160000|2024-08-08 11:06:00|192821.6|192696.6|192813.5|192688.5|192833.9|192708.9|192805.8|192680.8|17
1723115170000|2024-08-08 11:06:10|192814.7|192689.7|192840|192715|192840.9|192715.9|192814.7|192689.7|19
1723115180000|2024-08-08 11:06:20|192838.9|192713.9|192834.5|192709.5|192840.3|192715.3|192834.5|192709.5|20
1723115190000|2024-08-08 11:06:30|192832.3|192707.3|192830.8|192705.8|192840.6|192715.6|192828.4|192703.4|23
1723115200000|2024-08-08 11:06:40|192830.1|192705.1|192833.7|192708.7|192838.4|192713.4|192829.1|192704.1|20
1723115210000|2024-08-08 11:06:50|192836.8|192711.8|192825.2|192700.2|192837|192712|192820.1|192695.1|18
1723115220000|2024-08-08 11:07:00|192827.2|192702.2|192830.8|192705.8|192837.9|192712.9|192816.5|192691.5|24
1723115230000|2024-08-08 11:07:10|192833.5|192708.5|192845.2|192720.2|192892.5|192767.5|192833.5|192708.5|21
1723115240000|2024-08-08 11:07:20|192845.1|192720.1|192823.2|192698.2|192845.1|192720.1|192809.4|192684.4|20
1723115250000|2024-08-08 11:07:30|192822.2|192697.2|192878.8|192753.8|192878.8|192753.8|192819.9|192694.9|21
1723115260000|2024-08-08 11:07:40|192879.9|192754.9|192863.8|192738.8|192880.8|192755.8|192863.8|192738.8|20
1723115270000|2024-08-08 11:07:50|192867.3|192742.3|192891.8|192766.8|192893.4|192768.4|192865|192740|21
1723115280000|2024-08-08 11:08:00|192892.2|192767.2|192899.1|192774.1|192899.7|192774.7|192892.2|192767.2|9
1723115290000|2024-08-08 11:08:10|192900.6|192775.6|192925.6|192800.6|192925.6|192800.6|192892.6|192767.6|20
1723115300000|2024-08-08 11:08:20|192926|192801|192914.2|192789.2|192926.2|192801.2|192914.2|192789.2|9
1723115310000|2024-08-08 11:08:30|192915|192790|192910.8|192785.8|192954|192829|192898.6|192773.6|27
1723115320000|2024-08-08 11:08:40|192917.4|192792.4|192928.1|192803.1|192928.1|192803.1|192902.7|192777.7|17
1723115330000|2024-08-08 11:08:50|192935|192810|192920.3|192795.3|192935.1|192810.1|192914.8|192789.8|14
1723115340000|2024-08-08 11:09:00|192931.3|192806.3|192925.1|192800.1|192931.4|192806.4|192925.1|192800.1|16
1723115350000|2024-08-08 11:09:10|192926|192801|192955.9|192830.9|192964.4|192839.4|192926|192801|21
1723115360000|2024-08-08 11:09:20|192956.5|192831.5|192936.3|192811.3|192959.4|192834.4|192925.9|192800.9|27
1723115370000|2024-08-08 11:09:30|192935.4|192810.4|192917|192792|192935.4|192810.4|192915.5|192790.5|17
1723115380000|2024-08-08 11:09:40|192915.4|192790.4|192867|192742|192921.2|192796.2|192867|192742|16
1723115390000|2024-08-08 11:09:50|192867.6|192742.6|192872|192747|192873.2|192748.2|192867.6|192742.6|8
1723115400000|2024-08-08 11:10:00|192871.3|192746.3|192838.2|192713.2|192881.2|192756.2|192826.8|192701.8|24
1723115410000|2024-08-08 11:10:10|192836.7|192711.7|192851.5|192726.5|192851.7|192726.7|192827.9|192702.9|19
1723115420000|2024-08-08 11:10:20|192851.9|192726.9|192853.1|192728.1|192855.9|192730.9|192839.6|192714.6|17
1723115430000|2024-08-08 11:10:30|192852.7|192727.7|192842.6|192717.6|192856.8|192731.8|192842.6|192717.6|21
1723115440000|2024-08-08 11:10:40|192842.9|192717.9|192828.7|192703.7|192851.1|192726.1|192822.3|192697.3|19
1723115450000|2024-08-08 11:10:50|192826.5|192701.5|192812.2|192687.2|192828.4|192703.4|192804.1|192679.1|22
1723115460000|2024-08-08 11:11:00|192812|192687|192775.8|192650.8|192815.4|192690.4|192775.8|192650.8|21
1723115470000|2024-08-08 11:11:10|192775|192650|192769|192644|192775.9|192650.9|192762.5|192637.5|19
1723115480000|2024-08-08 11:11:20|192770.6|192645.6|192752.1|192627.1|192770.7|192645.7|192741.5|192616.5|21
1723115490000|2024-08-08 11:11:30|192750.9|192625.9|192754.9|192629.9|192758.4|192633.4|192737.1|192612.1|25
1723115500000|2024-08-08 11:11:40|192755.5|192630.5|192736.1|192611.1|192760.6|192635.6|192734.7|192609.7|16
1723115510000|2024-08-08 11:11:50|192738.5|192613.5|192705.4|192580.4|192739.7|192614.7|192704.5|192579.5|11
1723115520000|2024-08-08 11:12:00|192705.5|192580.5|192722.8|192597.8|192726.6|192601.6|192705.5|192580.5|18
1723115530000|2024-08-08 11:12:10|192722.5|192597.5|192745|192620|192750.4|192625.4|192722.5|192597.5|17
1723115540000|2024-08-08 11:12:20|192744.5|192619.5|192745.1|192620.1|192745.4|192620.4|192744|192619|8
1723115550000|2024-08-08 11:12:30|192745.7|192620.7|192746.9|192621.9|192749|192624|192742.2|192617.2|13
1723115560000|2024-08-08 11:12:40|192746.6|192621.6|192744.7|192619.7|192746.6|192621.6|192744.1|192619.1|8
1723115570000|2024-08-08 11:12:50|192743.9|192618.9|192749.2|192624.2|192749.8|192624.8|192743|192618|11
1723115580000|2024-08-08 11:13:00|192748.9|192623.9|192656.1|192531.1|192748.9|192623.9|192653.2|192528.2|29
1723115590000|2024-08-08 11:13:10|192664.6|192539.6|192675.2|192550.2|192677.4|192552.4|192664.6|192539.6|9
1723115600000|2024-08-08 11:13:20|192673.7|192548.7|192677.3|192552.3|192696.3|192571.3|192671.3|192546.3|18
1723115610000|2024-08-08 11:13:30|192676|192551|192695|192570|192695|192570|192675.2|192550.2|18
1723115620000|2024-08-08 11:13:40|192691.7|192566.7|192693|192568|192696|192571|192691.7|192566.7|9
1723115630000|2024-08-08 11:13:50|192691.5|192566.5|192696.2|192571.2|192704.5|192579.5|192684.3|192559.3|25
1723115640000|2024-08-08 11:14:00|192695.4|192570.4|192656.7|192531.7|192695.4|192570.4|192654.8|192529.8|14
1723115650000|2024-08-08 11:14:10|192655.3|192530.3|192664.4|192539.4|192672.2|192547.2|192655.3|192530.3|23
1723115660000|2024-08-08 11:14:20|192674.3|192549.3|192655.3|192530.3|192674.3|192549.3|192647.2|192522.2|31
1723115670000|2024-08-08 11:14:30|192655|192530|192654.9|192529.9|192656|192531|192649.1|192524.1|20
1723115680000|2024-08-08 11:14:40|192654.2|192529.2|192658.5|192533.5|192658.5|192533.5|192652.4|192527.4|7
1723115690000|2024-08-08 11:14:50|192660.1|192535.1|192675.7|192550.7|192690|192565|192656.4|192531.4|18
1723115700000|2024-08-08 11:15:00|192687.1|192562.1|192672.2|192547.2|192707|192582|192660.8|192535.8|30
1723115710000|2024-08-08 11:15:10|192666.1|192541.1|192657.1|192532.1|192684|192559|192655|192530|28
1723115720000|2024-08-08 11:15:20|192654|192529|192678.8|192553.8|192705.1|192580.1|192652|192527|20
1723115730000|2024-08-08 11:15:30|192679|192554|192707.7|192582.7|192712.9|192587.9|192679|192554|18
1723115740000|2024-08-08 11:15:40|192704.6|192579.6|192702.6|192577.6|192710.5|192585.5|192697.2|192572.2|29
1723115750000|2024-08-08 11:15:50|192703.5|192578.5|192708.1|192583.1|192711.6|192586.6|192703|192578|19
1723115760000|2024-08-08 11:16:00|192705.5|192580.5|192679.6|192554.6|192721.9|192596.9|192659.7|192534.7|28
1723115770000|2024-08-08 11:16:10|192678.5|192553.5|192681.5|192556.5|192681.5|192556.5|192666.4|192541.4|24
1723115780000|2024-08-08 11:16:20|192680.3|192555.3|192680.4|192555.4|192682.9|192557.9|192675.3|192550.3|12
1723115790000|2024-08-08 11:16:30|192680.9|192555.9|192701.2|192576.2|192708.5|192583.5|192680.9|192555.9|19
1723115800000|2024-08-08 11:16:40|192693.4|192568.4|192696.7|192571.7|192699|192574|192688.8|192563.8|16
1723115810000|2024-08-08 11:16:50|192698.5|192573.5|192683.3|192558.3|192698.5|192573.5|192672.8|192547.8|19
1723115820000|2024-08-08 11:17:00|192678.6|192553.6|192711|192586|192733.5|192608.5|192677.1|192552.1|24
1723115830000|2024-08-08 11:17:10|192717.7|192592.7|192721.4|192596.4|192736|192611|192716.9|192591.9|19
1723115840000|2024-08-08 11:17:20|192720.2|192595.2|192722.2|192597.2|192722.3|192597.3|192711.9|192586.9|26
1723115850000|2024-08-08 11:17:30|192721.5|192596.5|192756.7|192631.7|192756.7|192631.7|192713|192588|22
1723115860000|2024-08-08 11:17:40|192756.1|192631.1|192734.2|192609.2|192756.1|192631.1|192734.2|192609.2|13
1723115870000|2024-08-08 11:17:50|192734.9|192609.9|192773.1|192648.1|192791.4|192666.4|192733.8|192608.8|17
1723115880000|2024-08-08 11:18:00|192772.4|192647.4|192763.9|192638.9|192775.4|192650.4|192763.9|192638.9|9
1723115890000|2024-08-08 11:18:10|192762.9|192637.9|192761.6|192636.6|192766.3|192641.3|192760|192635|13
1723115900000|2024-08-08 11:18:20|192763.8|192638.8|192770.5|192645.5|192774|192649|192757.8|192632.8|14
1723115910000|2024-08-08 11:18:30|192769.6|192644.6|192763.6|192638.6|192773.6|192648.6|192762.2|192637.2|17
1723115920000|2024-08-08 11:18:40|192762.4|192637.4|192711.3|192586.3|192765|192640|192706.7|192581.7|17
1723115930000|2024-08-08 11:18:50|192710.8|192585.8|192711.5|192586.5|192713|192588|192705|192580|17
1723115940000|2024-08-08 11:19:00|192710.2|192585.2|192707.8|192582.8|192715.4|192590.4|192696.4|192571.4|24
1723115950000|2024-08-08 11:19:10|192708.9|192583.9|192708.3|192583.3|192712.6|192587.6|192702.1|192577.1|16
1723115960000|2024-08-08 11:19:20|192709.1|192584.1|192720.3|192595.3|192731.7|192606.7|192709.1|192584.1|8
1723115970000|2024-08-08 11:19:30|192721.4|192596.4|192727.7|192602.7|192728.9|192603.9|192718.8|192593.8|20
1723115980000|2024-08-08 11:19:40|192729.6|192604.6|192723.2|192598.2|192729.6|192604.6|192716.7|192591.7|18
1723115990000|2024-08-08 11:19:50|192722.9|192597.9|192744.5|192619.5|192750.5|192625.5|192713.2|192588.2|12
1723116000000|2024-08-08 11:20:00|192737|192612|192791.1|192666.1|192804.9|192679.9|192737|192612|26
1723116010000|2024-08-08 11:20:10|192778.2|192653.2|192797.7|192672.7|192797.7|192672.7|192765.5|192640.5|27
1723116020000|2024-08-08 11:20:20|192796.1|192671.1|192813.2|192688.2|192813.2|192688.2|192796.1|192671.1|18
1723116030000|2024-08-08 11:20:30|192809|192684|192789.8|192664.8|192814|192689|192785.9|192660.9|26
1723116040000|2024-08-08 11:20:40|192791.1|192666.1|192793.1|192668.1|192800.3|192675.3|192790.4|192665.4|18
1723116050000|2024-08-08 11:20:50|192793.8|192668.8|192793.3|192668.3|192796.7|192671.7|192786.7|192661.7|11
1723116060000|2024-08-08 11:21:00|192792.9|192667.9|192759.1|192634.1|192795.5|192670.5|192756.2|192631.2|18
1723116070000|2024-08-08 11:21:10|192759.4|192634.4|192790.3|192665.3|192796.4|192671.4|192759.4|192634.4|18
1723116080000|2024-08-08 11:21:20|192791.8|192666.8|192792|192667|192793.5|192668.5|192791.2|192666.2|8
1723116090000|2024-08-08 11:21:30|192792.2|192667.2|192790.5|192665.5|192792.4|192667.4|192790.2|192665.2|6
1723116100000|2024-08-08 11:21:40|192791.9|192666.9|192793.9|192668.9|192811.9|192686.9|192790.1|192665.1|11
1723116110000|2024-08-08 11:21:50|192791.6|192666.6|192795.5|192670.5|192804.8|192679.8|192791.2|192666.2|16
1723116120000|2024-08-08 11:22:00|192799.5|192674.5|192794.4|192669.4|192799.5|192674.5|192789.8|192664.8|14
1723116130000|2024-08-08 11:22:10|192795.4|192670.4|192796.3|192671.3|192797.6|192672.6|192794.5|192669.5|16
1723116140000|2024-08-08 11:22:20|192797.2|192672.2|192793.1|192668.1|192815|192690|192791.1|192666.1|10
1723116150000|2024-08-08 11:22:30|192800.6|192675.6|192797.5|192672.5|192800.6|192675.6|192794.4|192669.4|17
1723116160000|2024-08-08 11:22:40|192796.5|192671.5|192816.4|192691.4|192817.6|192692.6|192796.5|192671.5|17
1723116170000|2024-08-08 11:22:50|192817.4|192692.4|192814.1|192689.1|192818.6|192693.6|192797.7|192672.7|15
1723116180000|2024-08-08 11:23:00|192815.2|192690.2|192818.2|192693.2|192818.2|192693.2|192812.9|192687.9|9
1723116190000|2024-08-08 11:23:10|192817.2|192692.2|192834.4|192709.4|192838.6|192713.6|192816.2|192691.2|12
1723116200000|2024-08-08 11:23:20|192835.8|192710.8|192886.2|192761.2|192886.2|192761.2|192835.8|192710.8|13
1723116210000|2024-08-08 11:23:30|192887.2|192762.2|192875|192750|192893|192768|192872.7|192747.7|18
1723116220000|2024-08-08 11:23:40|192875.3|192750.3|192877.1|192752.1|192877.5|192752.5|192874.3|192749.3|11
1723116230000|2024-08-08 11:23:50|192875|192750|192873.4|192748.4|192878.3|192753.3|192872.2|192747.2|15
1723116240000|2024-08-08 11:24:00|192875.1|192750.1|192891.6|192766.6|192912.7|192787.7|192874|192749|30
1723116250000|2024-08-08 11:24:10|192887.9|192762.9|192936.7|192811.7|192938.4|192813.4|192862.3|192737.3|19
1723116260000|2024-08-08 11:24:20|192934.6|192809.6|192937.9|192812.9|192945.8|192820.8|192926.1|192801.1|20
1723116270000|2024-08-08 11:24:30|192942.3|192817.3|192925.5|192800.5|192942.3|192817.3|192921.3|192796.3|13
1723116280000|2024-08-08 11:24:40|192926.5|192801.5|192923.3|192798.3|192926.5|192801.5|192922.4|192797.4|5
1723116290000|2024-08-08 11:24:50|192924.1|192799.1|192917.7|192792.7|192925.2|192800.2|192914.9|192789.9|12
1723116300000|2024-08-08 11:25:00|192919.2|192794.2|192922.3|192797.3|192928.7|192803.7|192917.3|192792.3|8
1723116310000|2024-08-08 11:25:10|192922.9|192797.9|192921.5|192796.5|192923.2|192798.2|192920.4|192795.4|7
1723116320000|2024-08-08 11:25:20|192920.2|192795.2|192914.2|192789.2|192920.7|192795.7|192910|192785|18
1723116330000|2024-08-08 11:25:30|192912.7|192787.7|192907.2|192782.2|192920.6|192795.6|192907.2|192782.2|15
1723116340000|2024-08-08 11:25:40|192906.5|192781.5|192927.7|192802.7|192935.5|192810.5|192906.5|192781.5|19
1723116350000|2024-08-08 11:25:50|192926.4|192801.4|192923|192798|192926.4|192801.4|192913.1|192788.1|19
1723116360000|2024-08-08 11:26:00|192943.7|192818.7|192977.1|192852.1|192977.1|192852.1|192940.2|192815.2|25
1723116370000|2024-08-08 11:26:10|192976.6|192851.6|192967.4|192842.4|192976.6|192851.6|192963.5|192838.5|16
1723116380000|2024-08-08 11:26:20|192967.9|192842.9|192966.9|192841.9|192971.8|192846.8|192962.7|192837.7|23
1723116390000|2024-08-08 11:26:30|192967.6|192842.6|192969|192844|192970|192845|192966.5|192841.5|9
1723116400000|2024-08-08 11:26:40|192966.9|192841.9|192969.1|192844.1|192969.1|192844.1|192965.6|192840.6|11
1723116410000|2024-08-08 11:26:50|192967|192842|192968.4|192843.4|192969|192844|192964.3|192839.3|10
1723116420000|2024-08-08 11:27:00|192967|192842|193044.2|192919.2|193062.5|192937.5|192966.1|192841.1|21
1723116430000|2024-08-08 11:27:10|193045.6|192920.6|193074|192949|193074|192949|193038.9|192913.9|22
1723116440000|2024-08-08 11:27:20|193079.7|192954.7|193074|192949|193079.7|192954.7|193071.4|192946.4|17
1723116450000|2024-08-08 11:27:30|193073.4|192948.4|193072.8|192947.8|193075.8|192950.8|193071.6|192946.6|7
1723116460000|2024-08-08 11:27:40|193073.5|192948.5|193071.2|192946.2|193074|192949|193069.6|192944.6|12
1723116470000|2024-08-08 11:27:50|193072|192947|193070|192945|193074.5|192949.5|193070|192945|13
1723116480000|2024-08-08 11:28:00|193071|192946|193077.8|192952.8|193080.1|192955.1|193071|192946|9
1723116490000|2024-08-08 11:28:10|193076.5|192951.5|193074.9|192949.9|193076.5|192951.5|193074.1|192949.1|8
1723116500000|2024-08-08 11:28:20|193075.6|192950.6|193117|192992|193117|192992|193072|192947|21
1723116510000|2024-08-08 11:28:30|193115.8|192990.8|193115|192990|193121.9|192996.9|193112.6|192987.6|16
1723116520000|2024-08-08 11:28:40|193114.1|192989.1|193118.6|192993.6|193124.4|192999.4|193112.3|192987.3|20
1723116530000|2024-08-08 11:28:50|193121.5|192996.5|193137.2|193012.2|193137.2|193012.2|193113.8|192988.8|11
1723116540000|2024-08-08 11:29:00|193140.9|193015.9|193156.5|193031.5|193156.5|193031.5|193140.9|193015.9|19
1723116550000|2024-08-08 11:29:10|193154.3|193029.3|193151.4|193026.4|193156.5|193031.5|193151.1|193026.1|11
1723116560000|2024-08-08 11:29:20|193153.1|193028.1|193155.3|193030.3|193155.9|193030.9|193151.6|193026.6|7
1723116570000|2024-08-08 11:29:30|193159.6|193034.6|193160.3|193035.3|193164.3|193039.3|193156.5|193031.5|13
1723116580000|2024-08-08 11:29:40|193161.4|193036.4|193170.5|193045.5|193179.4|193054.4|193161.4|193036.4|12
1723116590000|2024-08-08 11:29:50|193172.2|193047.2|193194.4|193069.4|193194.4|193069.4|193158.1|193033.1|14
1723116600000|2024-08-08 11:30:00|193195|193070|193270.5|193145.5|193270.5|193145.5|193192.2|193067.2|28
1723116610000|2024-08-08 11:30:10|193270.9|193145.9|193278.4|193153.4|193278.4|193153.4|193270.9|193145.9|14
1723116620000|2024-08-08 11:30:20|193278.2|193153.2|193239|193114|193278.8|193153.8|193227.6|193102.6|19
1723116630000|2024-08-08 11:30:30|193234.5|193109.5|193300|193175|193300|193175|193233.7|193108.7|23
1723116640000|2024-08-08 11:30:40|193296|193171|193231|193106|193296|193171|193221|193096|24
1723116650000|2024-08-08 11:30:50|193229|193104|193237.1|193112.1|193237.3|193112.3|193215.8|193090.8|29
1723116660000|2024-08-08 11:31:00|193237.6|193112.6|193250.8|193125.8|193250.8|193125.8|193232.3|193107.3|25
1723116670000|2024-08-08 11:31:10|193250.4|193125.4|193255.7|193130.7|193269|193144|193250.4|193125.4|17
1723116680000|2024-08-08 11:31:20|193257.2|193132.2|193254|193129|193257.2|193132.2|193242.9|193117.9|17
1723116690000|2024-08-08 11:31:30|193249.8|193124.8|193235.1|193110.1|193249.8|193124.8|193227.1|193102.1|14
1723116700000|2024-08-08 11:31:40|193229.5|193104.5|193232.1|193107.1|193237.4|193112.4|193228.5|193103.5|19
1723116710000|2024-08-08 11:31:50|193228.6|193103.6|193220.9|193095.9|193232.9|193107.9|193214.6|193089.6|12
1723116720000|2024-08-08 11:32:00|193222.1|193097.1|193262.3|193137.3|193272.9|193147.9|193220.7|193095.7|29
1723116730000|2024-08-08 11:32:10|193263.1|193138.1|193252.7|193127.7|193266.1|193141.1|193248.7|193123.7|30
1723116740000|2024-08-08 11:32:20|193259.4|193134.4|193283.4|193158.4|193291.2|193166.2|193259.4|193134.4|22
1723116750000|2024-08-08 11:32:30|193289.9|193164.9|193280.4|193155.4|193295|193170|193274.9|193149.9|28
1723116760000|2024-08-08 11:32:40|193271.4|193146.4|193251.8|193126.8|193292.3|193167.3|193241.9|193116.9|22
1723116770000|2024-08-08 11:32:50|193251.3|193126.3|193252|193127|193259.2|193134.2|193250.6|193125.6|19
1723116780000|2024-08-08 11:33:00|193251.3|193126.3|193268.1|193143.1|193270.8|193145.8|193246.8|193121.8|19
1723116790000|2024-08-08 11:33:10|193268.2|193143.2|193246.4|193121.4|193268.2|193143.2|193244.2|193119.2|19
1723116800000|2024-08-08 11:33:20|193261.3|193136.3|193261.1|193136.1|193271.8|193146.8|193245.7|193120.7|21
1723116810000|2024-08-08 11:33:30|193261|193136|193261.4|193136.4|193267.5|193142.5|193260.1|193135.1|13
1723116820000|2024-08-08 11:33:40|193260.6|193135.6|193275.5|193150.5|193288.4|193163.4|193255.9|193130.9|16
1723116830000|2024-08-08 11:33:50|193282.8|193157.8|193269|193144|193292.6|193167.6|193269|193144|21
1723116840000|2024-08-08 11:34:00|193268.2|193143.2|193246.4|193121.4|193275.2|193150.2|193246.4|193121.4|21
1723116850000|2024-08-08 11:34:10|193252.8|193127.8|193259.5|193134.5|193262.1|193137.1|193243.7|193118.7|26
1723116860000|2024-08-08 11:34:20|193259.4|193134.4|193243.4|193118.4|193261.4|193136.4|193243.4|193118.4|16
1723116870000|2024-08-08 11:34:30|193242.9|193117.9|193249|193124|193252|193127|193242.9|193117.9|15
1723116880000|2024-08-08 11:34:40|193249.3|193124.3|193263.4|193138.4|193263.4|193138.4|193247.8|193122.8|10
1723116890000|2024-08-08 11:34:50|193262.6|193137.6|193264.3|193139.3|193322.3|193197.3|193260.2|193135.2|24
1723116900000|2024-08-08 11:35:00|193264.4|193139.4|193301.6|193176.6|193301.6|193176.6|193264.4|193139.4|20
1723116910000|2024-08-08 11:35:10|193299.7|193174.7|193294.4|193169.4|193309|193184|193293.6|193168.6|19
1723116920000|2024-08-08 11:35:20|193294|193169|193288.1|193163.1|193294|193169|193287.3|193162.3|13
1723116930000|2024-08-08 11:35:30|193287.2|193162.2|193345.6|193220.6|193345.6|193220.6|193284.3|193159.3|19
1723116940000|2024-08-08 11:35:40|193341.5|193216.5|193340.8|193215.8|193344.5|193219.5|193332.8|193207.8|23
1723116950000|2024-08-08 11:35:50|193341.9|193216.9|193341.6|193216.6|193341.9|193216.9|193339.2|193214.2|12
1723116960000|2024-08-08 11:36:00|193341|193216|193332.2|193207.2|193341.1|193216.1|193331.6|193206.6|18
1723116970000|2024-08-08 11:36:10|193337.3|193212.3|193340.5|193215.5|193341.5|193216.5|193337.3|193212.3|8
1723116980000|2024-08-08 11:36:20|193342.2|193217.2|193340.6|193215.6|193351.4|193226.4|193340.6|193215.6|12
1723116990000|2024-08-08 11:36:30|193339.5|193214.5|193387|193262|193387|193262|193336.5|193211.5|18
1723117000000|2024-08-08 11:36:40|193381.5|193256.5|193383.6|193258.6|193392.5|193267.5|193372.6|193247.6|27
1723117010000|2024-08-08 11:36:50|193378.7|193253.7|193385|193260|193386.7|193261.7|193378.7|193253.7|16
1723117020000|2024-08-08 11:37:00|193385.1|193260.1|193363.8|193238.8|193385.1|193260.1|193360.3|193235.3|18
1723117030000|2024-08-08 11:37:10|193362.8|193237.8|193364.2|193239.2|193369.3|193244.3|193362.5|193237.5|6
1723117040000|2024-08-08 11:37:20|193365|193240|193352.2|193227.2|193365.1|193240.1|193339|193214|10
1723117050000|2024-08-08 11:37:30|193352.6|193227.6|193354|193229|193354.8|193229.8|193352.6|193227.6|9
1723117060000|2024-08-08 11:37:40|193353.6|193228.6|193381|193256|193381|193256|193350.6|193225.6|12
1723117070000|2024-08-08 11:37:50|193378.9|193253.9|193331.3|193206.3|193387.9|193262.9|193324.7|193199.7|21
1723117080000|2024-08-08 11:38:00|193330.9|193205.9|193288.8|193163.8|193330.9|193205.9|193267.3|193142.3|30
1723117090000|2024-08-08 11:38:10|193291.2|193166.2|193257.4|193132.4|193291.2|193166.2|193257.4|193132.4|17
1723117100000|2024-08-08 11:38:20|193261|193136|193232.8|193107.8|193267.8|193142.8|193230.2|193105.2|23
1723117110000|2024-08-08 11:38:30|193233.7|193108.7|193216.6|193091.6|193243.7|193118.7|193216.6|193091.6|27
1723117120000|2024-08-08 11:38:40|193221.8|193096.8|193211.4|193086.4|193225.5|193100.5|193209|193084|27
1723117130000|2024-08-08 11:38:50|193212.3|193087.3|193202.7|193077.7|193212.3|193087.3|193188.4|193063.4|28
1723117140000|2024-08-08 11:39:00|193195.4|193070.4|193136.1|193011.1|193204.5|193079.5|193129.9|193004.9|28
1723117150000|2024-08-08 11:39:10|193136.7|193011.7|193147|193022|193162.3|193037.3|193136.4|193011.4|21
1723117160000|2024-08-08 11:39:20|193146.2|193021.2|193154.5|193029.5|193159|193034|193139.6|193014.6|15
1723117170000|2024-08-08 11:39:30|193153.7|193028.7|193151.6|193026.6|193154.4|193029.4|193139.7|193014.7|24
1723117180000|2024-08-08 11:39:40|193151.8|193026.8|193164.1|193039.1|193164.1|193039.1|193151.5|193026.5|18
1723117190000|2024-08-08 11:39:50|193162.1|193037.1|193154|193029|193162.1|193037.1|193153.9|193028.9|16
1723117200000|2024-08-08 11:40:00|193152|193027|193112.9|192987.9|193156.9|193031.9|193112.9|192987.9|14
1723117210000|2024-08-08 11:40:10|193124.4|192999.4|193127.4|193002.4|193128|193003|193117.3|192992.3|23
1723117220000|2024-08-08 11:40:20|193128.7|193003.7|193165|193040|193165|193040|193128.2|193003.2|23
1723117230000|2024-08-08 11:40:30|193193.9|193068.9|193223.8|193098.8|193236|193111|193193.9|193068.9|24
1723117240000|2024-08-08 11:40:40|193223|193098|193194.1|193069.1|193225.2|193100.2|193181.7|193056.7|24
1723117250000|2024-08-08 11:40:50|193192.8|193067.8|193185.8|193060.8|193195.6|193070.6|193172.6|193047.6|29
1723117260000|2024-08-08 11:41:00|193186|193061|193185.6|193060.6|193187.5|193062.5|193173|193048|18
1723117270000|2024-08-08 11:41:10|193185|193060|193190.5|193065.5|193190.8|193065.8|193181.7|193056.7|20
1723117280000|2024-08-08 11:41:20|193192.1|193067.1|193194.9|193069.9|193194.9|193069.9|193189.3|193064.3|11
1723117290000|2024-08-08 11:41:30|193194.1|193069.1|193218.8|193093.8|193225.3|193100.3|193192.4|193067.4|14
1723117300000|2024-08-08 11:41:40|193220.3|193095.3|193237.4|193112.4|193248.1|193123.1|193220.2|193095.2|22
1723117310000|2024-08-08 11:41:50|193237.6|193112.6|193241|193116|193245.6|193120.6|193237.6|193112.6|15
1723117320000|2024-08-08 11:42:00|193244.1|193119.1|193199.8|193074.8|193244.1|193119.1|193199.8|193074.8|20
1723117330000|2024-08-08 11:42:10|193188.9|193063.9|193203.6|193078.6|193210.4|193085.4|193188.9|193063.9|25
1723117340000|2024-08-08 11:42:20|193202.6|193077.6|193188.1|193063.1|193204|193079|193181.3|193056.3|14
1723117350000|2024-08-08 11:42:30|193187.1|193062.1|193188.9|193063.9|193195|193070|193187.1|193062.1|8
1723117360000|2024-08-08 11:42:40|193194.7|193069.7|193189.1|193064.1|193194.7|193069.7|193185.9|193060.9|15
1723117370000|2024-08-08 11:42:50|193190.3|193065.3|193214.2|193089.2|193242.5|193117.5|193190.3|193065.3|18
1723117380000|2024-08-08 11:43:00|193215.7|193090.7|193199.6|193074.6|193216.3|193091.3|193182|193057|17
1723117390000|2024-08-08 11:43:10|193199.2|193074.2|193221.7|193096.7|193222.7|193097.7|193198|193073|23
1723117400000|2024-08-08 11:43:20|193220.6|193095.6|193196.3|193071.3|193220.6|193095.6|193184|193059|15
1723117410000|2024-08-08 11:43:30|193197.3|193072.3|193194.5|193069.5|193202.3|193077.3|193193.5|193068.5|9
1723117420000|2024-08-08 11:43:40|193194.1|193069.1|193197.7|193072.7|193197.7|193072.7|193191|193066|13
1723117430000|2024-08-08 11:43:50|193197.6|193072.6|193173.6|193048.6|193197.6|193072.6|193168.1|193043.1|16
1723117440000|2024-08-08 11:44:00|193175.3|193050.3|193189.3|193064.3|193189.3|193064.3|193173.5|193048.5|17
1723117450000|2024-08-08 11:44:10|193190|193065|193173.6|193048.6|193192.1|193067.1|193165.5|193040.5|24
1723117460000|2024-08-08 11:44:20|193174|193049|193170.6|193045.6|193184.5|193059.5|193167.1|193042.1|24
1723117470000|2024-08-08 11:44:30|193171.8|193046.8|193200.7|193075.7|193220|193095|193124.3|192999.3|28
1723117480000|2024-08-08 11:44:40|193207.7|193082.7|193175.6|193050.6|193219.3|193094.3|193162.5|193037.5|21
1723117490000|2024-08-08 11:44:50|193175.8|193050.8|193144.9|193019.9|193182.7|193057.7|193140.4|193015.4|21
1723117500000|2024-08-08 11:45:00|193143.3|193018.3|193192.3|193067.3|193192.7|193067.7|193143.3|193018.3|26
1723117510000|2024-08-08 11:45:10|193193.3|193068.3|193196.9|193071.9|193196.9|193071.9|193183.9|193058.9|17
1723117520000|2024-08-08 11:45:20|193195.6|193070.6|193192.7|193067.7|193195.6|193070.6|193190.7|193065.7|18
1723117530000|2024-08-08 11:45:30|193193.7|193068.7|193136.1|193011.1|193193.7|193068.7|193127|193002|20
1723117540000|2024-08-08 11:45:40|193136.4|193011.4|193142.4|193017.4|193143.2|193018.2|193126|193001|20
1723117550000|2024-08-08 11:45:50|193143.7|193018.7|193143.7|193018.7|193160.7|193035.7|193140.5|193015.5|27
1723117560000|2024-08-08 11:46:00|193142.4|193017.4|193107.6|192982.6|193145.4|193020.4|193092.6|192967.6|22
1723117570000|2024-08-08 11:46:10|193107.1|192982.1|193085.7|192960.7|193113.5|192988.5|193074.7|192949.7|29
1723117580000|2024-08-08 11:46:20|193086.7|192961.7|193084.8|192959.8|193087.4|192962.4|193084.7|192959.7|19
1723117590000|2024-08-08 11:46:30|193084.9|192959.9|193123.6|192998.6|193124.3|192999.3|193084.2|192959.2|21
1723117600000|2024-08-08 11:46:40|193121.9|192996.9|193112.1|192987.1|193121.9|192996.9|193107.6|192982.6|17
1723117610000|2024-08-08 11:46:50|193108|192983|193096.6|192971.6|193108|192983|193087.1|192962.1|24
1723117620000|2024-08-08 11:47:00|193097.3|192972.3|193159.6|193034.6|193159.6|193034.6|193096.4|192971.4|20
1723117630000|2024-08-08 11:47:10|193160.1|193035.1|193134.1|193009.1|193176.2|193051.2|193126.4|193001.4|20
1723117640000|2024-08-08 11:47:20|193132.5|193007.5|193094.2|192969.2|193132.5|193007.5|193094.2|192969.2|16
1723117650000|2024-08-08 11:47:30|193094.9|192969.9|193105|192980|193105|192980|193094.9|192969.9|16
1723117660000|2024-08-08 11:47:40|193105.6|192980.6|193117|192992|193119.7|192994.7|193105.6|192980.6|22
1723117670000|2024-08-08 11:47:50|193126.3|193001.3|193160.1|193035.1|193164.4|193039.4|193124.9|192999.9|29
1723117680000|2024-08-08 11:48:00|193159.1|193034.1|193183.7|193058.7|193194.6|193069.6|193159.1|193034.1|14
1723117690000|2024-08-08 11:48:10|193183|193058|193192.6|193067.6|193198.6|193073.6|193182.9|193057.9|21
1723117700000|2024-08-08 11:48:20|193176.1|193051.1|193192.8|193067.8|193193.1|193068.1|193173.8|193048.8|22
1723117710000|2024-08-08 11:48:30|193183.1|193058.1|193181.3|193056.3|193189.7|193064.7|193175.7|193050.7|18
1723117720000|2024-08-08 11:48:40|193181.5|193056.5|193168.7|193043.7|193185|193060|193162.4|193037.4|26
1723117730000|2024-08-08 11:48:50|193168.1|193043.1|193191.2|193066.2|193195.9|193070.9|193168|193043|27
1723117740000|2024-08-08 11:49:00|193190.8|193065.8|193189.2|193064.2|193196.6|193071.6|193189.2|193064.2|21
1723117750000|2024-08-08 11:49:10|193188.7|193063.7|193136.3|193011.3|193188.7|193063.7|193130.8|193005.8|13
1723117760000|2024-08-08 11:49:20|193136|193011|193150.5|193025.5|193150.5|193025.5|193135.9|193010.9|18
1723117770000|2024-08-08 11:49:30|193148.5|193023.5|193151|193026|193151|193026|193147.4|193022.4|12
1723117780000|2024-08-08 11:49:40|193151.2|193026.2|193147.7|193022.7|193151.2|193026.2|193145.6|193020.6|8
1723117790000|2024-08-08 11:49:50|193150.3|193025.3|193151.7|193026.7|193171.6|193046.6|193149.2|193024.2|24
1723117800000|2024-08-08 11:50:00|193153.1|193028.1|193147.4|193022.4|193153.7|193028.7|193146.7|193021.7|14
1723117810000|2024-08-08 11:50:10|193149.8|193024.8|193152.6|193027.6|193157.4|193032.4|193149.8|193024.8|26
1723117820000|2024-08-08 11:50:20|193152.4|193027.4|193191.8|193066.8|193200.8|193075.8|193146.4|193021.4|23
1723117830000|2024-08-08 11:50:30|193192.2|193067.2|193191.2|193066.2|193194.8|193069.8|193181.3|193056.3|15
1723117840000|2024-08-08 11:50:40|193190.3|193065.3|193164|193039|193191.4|193066.4|193148.4|193023.4|22
1723117850000|2024-08-08 11:50:50|193164.8|193039.8|193161|193036|193169.4|193044.4|193150.1|193025.1|25
1723117860000|2024-08-08 11:51:00|193161.9|193036.9|193200.4|193075.4|193211|193086|193160.1|193035.1|20
1723117870000|2024-08-08 11:51:10|193199.6|193074.6|193222.6|193097.6|193225.5|193100.5|193199.4|193074.4|23
1723117880000|2024-08-08 11:51:20|193222.1|193097.1|193214.7|193089.7|193225.6|193100.6|193207.3|193082.3|12
1723117890000|2024-08-08 11:51:30|193212.7|193087.7|193190.3|193065.3|193216.3|193091.3|193180.1|193055.1|21
1723117900000|2024-08-08 11:51:40|193192.7|193067.7|193196.3|193071.3|193198|193073|193192.4|193067.4|19
1723117910000|2024-08-08 11:51:50|193197|193072|193176.2|193051.2|193197.6|193072.6|193173.7|193048.7|17
1723117920000|2024-08-08 11:52:00|193174.6|193049.6|193116.5|192991.5|193185.9|193060.9|193108.5|192983.5|33
1723117930000|2024-08-08 11:52:10|193121.9|192996.9|193080.2|192955.2|193124.5|192999.5|193079|192954|31
1723117940000|2024-08-08 11:52:20|193084.4|192959.4|193097.1|192972.1|193104.4|192979.4|193081.1|192956.1|23
1723117950000|2024-08-08 11:52:30|193093.7|192968.7|193097|192972|193101|192976|193091.4|192966.4|20
1723117960000|2024-08-08 11:52:40|193097.5|192972.5|193109|192984|193109.8|192984.8|193097.5|192972.5|12
1723117970000|2024-08-08 11:52:50|193107.8|192982.8|193107.1|192982.1|193115.8|192990.8|193103.6|192978.6|17
1723117980000|2024-08-08 11:53:00|193108.9|192983.9|193088.3|192963.3|193110.5|192985.5|193081.8|192956.8|20
1723117990000|2024-08-08 11:53:10|193087.6|192962.6|193090.7|192965.7|193093.2|192968.2|193086.4|192961.4|18
1723118000000|2024-08-08 11:53:20|193093.3|192968.3|193082.9|192957.9|193093.3|192968.3|193070.9|192945.9|23
1723118010000|2024-08-08 11:53:30|193087.6|192962.6|193145.5|193020.5|193157.4|193032.4|193087.6|192962.6|26
1723118020000|2024-08-08 11:53:40|193126.4|193001.4|193117.8|192992.8|193131.6|193006.6|193116|192991|13
1723118030000|2024-08-08 11:53:50|193115.9|192990.9|193111|192986|193117.1|192992.1|193101.8|192976.8|23
1723118040000|2024-08-08 11:54:00|193107.3|192982.3|193105.3|192980.3|193113.9|192988.9|193098.7|192973.7|20
1723118050000|2024-08-08 11:54:10|193104.7|192979.7|193101.1|192976.1|193112.6|192987.6|193098.4|192973.4|17
1723118060000|2024-08-08 11:54:20|193097.9|192972.9|193099.7|192974.7|193106.3|192981.3|193080.4|192955.4|23
1723118070000|2024-08-08 11:54:30|193098.1|192973.1|193108.2|192983.2|193108.2|192983.2|193098.1|192973.1|15
1723118080000|2024-08-08 11:54:40|193110.3|192985.3|193105.4|192980.4|193110.5|192985.5|193105.4|192980.4|8
1723118090000|2024-08-08 11:54:50|193106.6|192981.6|193109.7|192984.7|193110.8|192985.8|193106.6|192981.6|12
1723118100000|2024-08-08 11:55:00|193109.8|192984.8|193143.3|193018.3|193153|193028|193109.8|192984.8|28
1723118110000|2024-08-08 11:55:10|193138.7|193013.7|193122.9|192997.9|193138.7|193013.7|193112|192987|20
1723118120000|2024-08-08 11:55:20|193108.9|192983.9|193117.7|192992.7|193118.9|192993.9|193108.9|192983.9|20
1723118130000|2024-08-08 11:55:30|193116.2|192991.2|193122.3|192997.3|193123.4|192998.4|193114.7|192989.7|19
1723118140000|2024-08-08 11:55:40|193121.5|192996.5|193121.7|192996.7|193121.7|192996.7|193121.5|192996.5|2
1723118150000|2024-08-08 11:55:50|193120.8|192995.8|193113.3|192988.3|193120.8|192995.8|193113.3|192988.3|7
1723118160000|2024-08-08 11:56:00|193114.8|192989.8|193113.5|192988.5|193119.1|192994.1|193112.2|192987.2|16
1723118170000|2024-08-08 11:56:10|193115.1|192990.1|193116.1|192991.1|193118|192993|193114.2|192989.2|13
1723118180000|2024-08-08 11:56:20|193117.3|192992.3|193118.5|192993.5|193120.9|192995.9|193115.3|192990.3|24
1723118190000|2024-08-08 11:56:30|193119.8|192994.8|193123.4|192998.4|193123.4|192998.4|193114.9|192989.9|11
1723118200000|2024-08-08 11:56:40|193121.9|192996.9|193132.8|193007.8|193136.6|193011.6|193120.9|192995.9|7
1723118210000|2024-08-08 11:56:50|193132.5|193007.5|193135.3|193010.3|193137.5|193012.5|193132.5|193007.5|9
1723118220000|2024-08-08 11:57:00|193135.2|193010.2|193180.3|193055.3|193181.2|193056.2|193135.2|193010.2|40
1723118230000|2024-08-08 11:57:10|193173.3|193048.3|193183.1|193058.1|193186.6|193061.6|193168.1|193043.1|25
1723118240000|2024-08-08 11:57:20|193183.4|193058.4|193198.1|193073.1|193201.2|193076.2|193175.6|193050.6|29
1723118250000|2024-08-08 11:57:30|193196.6|193071.6|193196.2|193071.2|193201.6|193076.6|193195.2|193070.2|24
1723118260000|2024-08-08 11:57:40|193197.2|193072.2|193196.8|193071.8|193200.8|193075.8|193194.6|193069.6|18
1723118270000|2024-08-08 11:57:50|193197|193072|193192.8|193067.8|193199.9|193074.9|193190.4|193065.4|18
1723118280000|2024-08-08 11:58:00|193191.8|193066.8|193191.7|193066.7|193192.5|193067.5|193189.9|193064.9|10
1723118290000|2024-08-08 11:58:10|193192.5|193067.5|193193.6|193068.6|193200.8|193075.8|193192.5|193067.5|21
1723118300000|2024-08-08 11:58:20|193193|193068|193123.9|192998.9|193193.1|193068.1|193120.8|192995.8|16
1723118310000|2024-08-08 11:58:30|193124.7|192999.7|193115.8|192990.8|193124.9|192999.9|193115.2|192990.2|20
1723118320000|2024-08-08 11:58:40|193116.1|192991.1|193116.8|192991.8|193118.9|192993.9|193115.2|192990.2|9
1723118330000|2024-08-08 11:58:50|193110.8|192985.8|193092.5|192967.5|193110.8|192985.8|193092.5|192967.5|15
1723118340000|2024-08-08 11:59:00|193087.8|192962.8|193088.6|192963.6|193090.6|192965.6|193087.8|192962.8|7
1723118350000|2024-08-08 11:59:10|193088.5|192963.5|193088.3|192963.3|193088.5|192963.5|193087|192962|4
1723118360000|2024-08-08 11:59:20|193087.3|192962.3|193075.7|192950.7|193089.4|192964.4|193070.8|192945.8|15
1723118370000|2024-08-08 11:59:30|193092.7|192967.7|193082.7|192957.7|193097.3|192972.3|193082|192957|9
1723118380000|2024-08-08 11:59:40|193078.6|192953.6|193087.2|192962.2|193087.2|192962.2|193072.5|192947.5|15
1723118390000|2024-08-08 11:59:50|193088.6|192963.6|193088.5|192963.5|193092.1|192967.1|193087.8|192962.8|9
1723118400000|2024-08-08 12:00:00|193104.3|192979.3|193154.6|193029.6|193178.9|193053.9|193103.5|192978.5|19
1723118410000|2024-08-08 12:00:10|193158.3|193033.3|193144.8|193019.8|193162.3|193037.3|193143.8|193018.8|13
1723118420000|2024-08-08 12:00:20|193144|193019|193125.2|193000.2|193144|193019|193111.7|192986.7|11
1723118430000|2024-08-08 12:00:30|193084.6|192959.6|192927.3|192802.3|193084.6|192959.6|192927.3|192802.3|25
1723118440000|2024-08-08 12:00:40|192926.3|192801.3|192893.5|192768.5|192926.3|192801.3|192884.3|192759.3|25
1723118450000|2024-08-08 12:00:50|192893.8|192768.8|192891.1|192766.1|192899.6|192774.6|192832.2|192707.2|27
1723118460000|2024-08-08 12:01:00|192896.5|192771.5|192845.9|192720.9|192916.1|192791.1|192844.5|192719.5|27
1723118470000|2024-08-08 12:01:10|192843.9|192718.9|192795.5|192670.5|192843.9|192718.9|192795.3|192670.3|14
1723118480000|2024-08-08 12:01:20|192795.9|192670.9|192793.4|192668.4|192797.9|192672.9|192792.2|192667.2|7
1723118490000|2024-08-08 12:01:30|192795.2|192670.2|192816.4|192691.4|192816.8|192691.8|192793.2|192668.2|28
1723118500000|2024-08-08 12:01:40|192817.1|192692.1|192834.6|192709.6|192838.4|192713.4|192806.9|192681.9|23
1723118510000|2024-08-08 12:01:50|192830|192705|192831.9|192706.9|192834.1|192709.1|192829|192704|18
1723118520000|2024-08-08 12:02:00|192833.7|192708.7|192824.3|192699.3|192840.3|192715.3|192823.1|192698.1|21
1723118530000|2024-08-08 12:02:10|192826|192701|192808.1|192683.1|192833.6|192708.6|192808.1|192683.1|19
1723118540000|2024-08-08 12:02:20|192800.5|192675.5|192786.4|192661.4|192808|192683|192781.8|192656.8|19
1723118550000|2024-08-08 12:02:30|192778.5|192653.5|192713.4|192588.4|192779.3|192654.3|192683.9|192558.9|27
1723118560000|2024-08-08 12:02:40|192713.9|192588.9|192715.2|192590.2|192718.3|192593.3|192711.9|192586.9|25
1723118570000|2024-08-08 12:02:50|192716.7|192591.7|192722.1|192597.1|192730.9|192605.9|192714.7|192589.7|16
1723118580000|2024-08-08 12:03:00|192721.6|192596.6|192760.7|192635.7|192773.9|192648.9|192721.6|192596.6|11
1723118590000|2024-08-08 12:03:10|192763|192638|192730.4|192605.4|192766|192641|192727|192602|15
1723118600000|2024-08-08 12:03:20|192728.6|192603.6|192758.6|192633.6|192765.3|192640.3|192723.5|192598.5|21
1723118610000|2024-08-08 12:03:30|192758.5|192633.5|192763.2|192638.2|192763.2|192638.2|192757.9|192632.9|12
1723118620000|2024-08-08 12:03:40|192760.2|192635.2|192772.9|192647.9|192777.7|192652.7|192756.8|192631.8|11
1723118630000|2024-08-08 12:03:50|192773|192648|192743.7|192618.7|192774.7|192649.7|192742.6|192617.6|17
1723118640000|2024-08-08 12:04:00|192744.3|192619.3|192755.6|192630.6|192755.6|192630.6|192736.6|192611.6|17
1723118650000|2024-08-08 12:04:10|192759.3|192634.3|192808.4|192683.4|192817.3|192692.3|192759.3|192634.3|21
1723118660000|2024-08-08 12:04:20|192808|192683|192819|192694|192821.2|192696.2|192805.7|192680.7|24
1723118670000|2024-08-08 12:04:30|192818.2|192693.2|192828.8|192703.8|192829.9|192704.9|192818.2|192693.2|19
1723118680000|2024-08-08 12:04:40|192829.6|192704.6|192828.2|192703.2|192832.5|192707.5|192828.2|192703.2|12
1723118690000|2024-08-08 12:04:50|192829.5|192704.5|192851.5|192726.5|192851.5|192726.5|192825.3|192700.3|18
1723118700000|2024-08-08 12:05:00|192850.7|192725.7|192839.5|192714.5|192856.2|192731.2|192838.1|192713.1|30
1723118710000|2024-08-08 12:05:10|192840.1|192715.1|192761|192636|192841.1|192716.1|192761|192636|30
1723118720000|2024-08-08 12:05:20|192762.3|192637.3|192714.3|192589.3|192765.6|192640.6|192703.9|192578.9|20
1723118730000|2024-08-08 12:05:30|192713.4|192588.4|192719|192594|192731.5|192606.5|192700.1|192575.1|24
1723118740000|2024-08-08 12:05:40|192717.4|192592.4|192641.6|192516.6|192723|192598|192641.6|192516.6|23
1723118750000|2024-08-08 12:05:50|192644.6|192519.6|192577.5|192452.5|192644.6|192519.6|192577.5|192452.5|30
1723118760000|2024-08-08 12:06:00|192578.4|192453.4|192568.9|192443.9|192615.3|192490.3|192564.2|192439.2|32
1723118770000|2024-08-08 12:06:10|192568.5|192443.5|192582.1|192457.1|192601.2|192476.2|192566.3|192441.3|30
1723118780000|2024-08-08 12:06:20|192581.7|192456.7|192576.9|192451.9|192581.7|192456.7|192571.4|192446.4|17
1723118790000|2024-08-08 12:06:30|192576.5|192451.5|192555.5|192430.5|192576.5|192451.5|192547.2|192422.2|22
1723118800000|2024-08-08 12:06:40|192556|192431|192564.4|192439.4|192564.4|192439.4|192551.8|192426.8|19
1723118810000|2024-08-08 12:06:50|192582.5|192457.5|192548|192423|192584.7|192459.7|192546.3|192421.3|20
1723118820000|2024-08-08 12:07:00|192547.9|192422.9|192523|192398|192558.7|192433.7|192522.8|192397.8|10
1723118830000|2024-08-08 12:07:10|192523.1|192398.1|192537.8|192412.8|192556.3|192431.3|192523.1|192398.1|13
1723118840000|2024-08-08 12:07:20|192539|192414|192476.4|192351.4|192539|192414|192476.4|192351.4|22
1723118850000|2024-08-08 12:07:30|192477|192352|192448.9|192323.9|192494|192369|192440.2|192315.2|23
1723118860000|2024-08-08 12:07:40|192447.2|192322.2|192468.8|192343.8|192469.9|192344.9|192446.2|192321.2|22
1723118870000|2024-08-08 12:07:50|192469.7|192344.7|192464.6|192339.6|192488.6|192363.6|192464.6|192339.6|16
1723118880000|2024-08-08 12:08:00|192461.9|192336.9|192418.2|192293.2|192463.5|192338.5|192400.1|192275.1|18
1723118890000|2024-08-08 12:08:10|192421.1|192296.1|192439.6|192314.6|192439.9|192314.9|192405.9|192280.9|27
1723118900000|2024-08-08 12:08:20|192443.9|192318.9|192456.6|192331.6|192458.2|192333.2|192435.2|192310.2|14
1723118910000|2024-08-08 12:08:30|192456.3|192331.3|192436.8|192311.8|192478.1|192353.1|192434.1|192309.1|19
1723118920000|2024-08-08 12:08:40|192437|192312|192478.3|192353.3|192496.2|192371.2|192434.5|192309.5|26
1723118930000|2024-08-08 12:08:50|192480.4|192355.4|192475.1|192350.1|192483.2|192358.2|192474.2|192349.2|20
1723118940000|2024-08-08 12:09:00|192475.6|192350.6|192482.3|192357.3|192498.2|192373.2|192473.4|192348.4|15
1723118950000|2024-08-08 12:09:10|192483.3|192358.3|192481.4|192356.4|192484|192359|192478.8|192353.8|12
1723118960000|2024-08-08 12:09:20|192480.7|192355.7|192498.6|192373.6|192498.6|192373.6|192475.7|192350.7|14
1723118970000|2024-08-08 12:09:30|192497.6|192372.6|192517.8|192392.8|192522.9|192397.9|192497.6|192372.6|28
1723118980000|2024-08-08 12:09:40|192516.7|192391.7|192519.4|192394.4|192523.3|192398.3|192512|192387|22
1723118990000|2024-08-08 12:09:50|192523.6|192398.6|192558.5|192433.5|192560.1|192435.1|192522.3|192397.3|32
1723119000000|2024-08-08 12:10:00|192560.3|192435.3|192594.6|192469.6|192598.2|192473.2|192558.7|192433.7|21
1723119010000|2024-08-08 12:10:10|192662.1|192537.1|192677.3|192552.3|192677.3|192552.3|192656.1|192531.1|23
1723119020000|2024-08-08 12:10:20|192676.5|192551.5|192715.6|192590.6|192717.2|192592.2|192670.8|192545.8|28
1723119030000|2024-08-08 12:10:30|192714.8|192589.8|192714.4|192589.4|192723.3|192598.3|192707.1|192582.1|23
1723119040000|2024-08-08 12:10:40|192713.2|192588.2|192706.2|192581.2|192713.2|192588.2|192698.2|192573.2|26
1723119050000|2024-08-08 12:10:50|192707.7|192582.7|192704.1|192579.1|192709.3|192584.3|192702.6|192577.6|21
1723119060000|2024-08-08 12:11:00|192702.3|192577.3|192676.2|192551.2|192702.3|192577.3|192641.8|192516.8|21
1723119070000|2024-08-08 12:11:10|192698|192573|192632.6|192507.6|192699.6|192574.6|192632.6|192507.6|30
1723119080000|2024-08-08 12:11:20|192630.9|192505.9|192633.1|192508.1|192643|192518|192630.9|192505.9|24
1723119090000|2024-08-08 12:11:30|192634.3|192509.3|192599|192474|192640.6|192515.6|192582|192457|25
1723119100000|2024-08-08 12:11:40|192602.4|192477.4|192563.4|192438.4|192602.4|192477.4|192551.6|192426.6|23
1723119110000|2024-08-08 12:11:50|192563.6|192438.6|192554.1|192429.1|192580.3|192455.3|192554.1|192429.1|20
1723119120000|2024-08-08 12:12:00|192560.2|192435.2|192540.6|192415.6|192562.3|192437.3|192530.1|192405.1|25
1723119130000|2024-08-08 12:12:10|192541.9|192416.9|192527|192402|192545|192420|192527|192402|20
1723119140000|2024-08-08 12:12:20|192527.1|192402.1|192531.3|192406.3|192531.7|192406.7|192527.1|192402.1|16
1723119150000|2024-08-08 12:12:30|192531.1|192406.1|192533.1|192408.1|192533.1|192408.1|192514.1|192389.1|19
1723119160000|2024-08-08 12:12:40|192531.4|192406.4|192516.6|192391.6|192536|192411|192514.6|192389.6|19
1723119170000|2024-08-08 12:12:50|192516.9|192391.9|192499.8|192374.8|192516.9|192391.9|192498.8|192373.8|14
1723119180000|2024-08-08 12:13:00|192500.1|192375.1|192510.9|192385.9|192517.6|192392.6|192496.2|192371.2|20
1723119190000|2024-08-08 12:13:10|192509.5|192384.5|192533.8|192408.8|192539.8|192414.8|192509.2|192384.2|28
1723119200000|2024-08-08 12:13:20|192534.6|192409.6|192536|192411|192536|192411|192534.6|192409.6|10
1723119210000|2024-08-08 12:13:30|192538.4|192413.4|192513.5|192388.5|192546|192421|192509.5|192384.5|21
1723119220000|2024-08-08 12:13:40|192514.4|192389.4|192542.9|192417.9|192558.3|192433.3|192514.4|192389.4|24
1723119230000|2024-08-08 12:13:50|192549.1|192424.1|192560.3|192435.3|192560.3|192435.3|192529.9|192404.9|21
1723119240000|2024-08-08 12:14:00|192559|192434|192537.8|192412.8|192576.9|192451.9|192537.8|192412.8|21
1723119250000|2024-08-08 12:14:10|192538.9|192413.9|192547.7|192422.7|192551.5|192426.5|192521.2|192396.2|26
1723119260000|2024-08-08 12:14:20|192541.5|192416.5|192537.8|192412.8|192552.5|192427.5|192525.4|192400.4|30
1723119270000|2024-08-08 12:14:30|192542.9|192417.9|192546.4|192421.4|192546.7|192421.7|192521.2|192396.2|21
1723119280000|2024-08-08 12:14:40|192542.9|192417.9|192504.4|192379.4|192546.8|192421.8|192476.1|192351.1|35
1723119290000|2024-08-08 12:14:50|192506|192381|192494.3|192369.3|192506|192381|192489.6|192364.6|24
1723119300000|2024-08-08 12:15:00|192492|192367|192465.3|192340.3|192492|192367|192438.7|192313.7|22
1723119310000|2024-08-08 12:15:10|192466.2|192341.2|192485.9|192360.9|192502.4|192377.4|192465.1|192340.1|30
1723119320000|2024-08-08 12:15:20|192485.4|192360.4|192479.3|192354.3|192501.6|192376.6|192479.2|192354.2|20
1723119330000|2024-08-08 12:15:30|192484.1|192359.1|192434.5|192309.5|192484.1|192359.1|192433.3|192308.3|29
1723119340000|2024-08-08 12:15:40|192435.6|192310.6|192416|192291|192435.6|192310.6|192394.6|192269.6|32
1723119350000|2024-08-08 12:15:50|192415|192290|192430.7|192305.7|192433.9|192308.9|192406.3|192281.3|20
1723119360000|2024-08-08 12:16:00|192429.6|192304.6|192438.2|192313.2|192446.1|192321.1|192428.2|192303.2|23
1723119370000|2024-08-08 12:16:10|192440.4|192315.4|192448.2|192323.2|192448.5|192323.5|192437.2|192312.2|13
1723119380000|2024-08-08 12:16:20|192446.9|192321.9|192421|192296|192446.9|192321.9|192418.5|192293.5|24
1723119390000|2024-08-08 12:16:30|192417.6|192292.6|192443.5|192318.5|192446|192321|192417.6|192292.6|30
1723119400000|2024-08-08 12:16:40|192445.3|192320.3|192378.8|192253.8|192446|192321|192376.5|192251.5|18
1723119410000|2024-08-08 12:16:50|192378.6|192253.6|192383.4|192258.4|192396.4|192271.4|192377.7|192252.7|27
1723119420000|2024-08-08 12:17:00|192384|192259|192349.1|192224.1|192386.1|192261.1|192346.8|192221.8|24
1723119430000|2024-08-08 12:17:10|192348.4|192223.4|192375.6|192250.6|192382.4|192257.4|192345.7|192220.7|24
1723119440000|2024-08-08 12:17:20|192374.3|192249.3|192420.2|192295.2|192443.3|192318.3|192365|192240|26
1723119450000|2024-08-08 12:17:30|192419.4|192294.4|192412.4|192287.4|192426.1|192301.1|192402|192277|29
1723119460000|2024-08-08 12:17:40|192410.4|192285.4|192383.8|192258.8|192410.4|192285.4|192378.8|192253.8|22
1723119470000|2024-08-08 12:17:50|192376.1|192251.1|192362.1|192237.1|192382.5|192257.5|192361.2|192236.2|30
1723119480000|2024-08-08 12:18:00|192362.3|192237.3|192364.5|192239.5|192374.4|192249.4|192361.8|192236.8|19
1723119490000|2024-08-08 12:18:10|192363.5|192238.5|192376.4|192251.4|192377|192252|192361.7|192236.7|16
1723119500000|2024-08-08 12:18:20|192377.1|192252.1|192373.6|192248.6|192379.6|192254.6|192364.2|192239.2|16
1723119510000|2024-08-08 12:18:30|192374.8|192249.8|192374.9|192249.9|192379.5|192254.5|192374.8|192249.8|10
1723119520000|2024-08-08 12:18:40|192371.7|192246.7|192379.7|192254.7|192383.5|192258.5|192371.7|192246.7|15
1723119530000|2024-08-08 12:18:50|192380.3|192255.3|192382.9|192257.9|192382.9|192257.9|192370.7|192245.7|16
1723119540000|2024-08-08 12:19:00|192382.4|192257.4|192370.5|192245.5|192382.9|192257.9|192365.9|192240.9|9
1723119550000|2024-08-08 12:19:10|192369.4|192244.4|192307.6|192182.6|192369.4|192244.4|192299|192174|21
1723119560000|2024-08-08 12:19:20|192314.8|192189.8|192358.1|192233.1|192358.1|192233.1|192303.2|192178.2|22
1723119570000|2024-08-08 12:19:30|192355.7|192230.7|192376.8|192251.8|192376.8|192251.8|192355.7|192230.7|23
1723119580000|2024-08-08 12:19:40|192374.4|192249.4|192390.3|192265.3|192399.4|192274.4|192356.9|192231.9|22
1723119590000|2024-08-08 12:19:50|192391.5|192266.5|192419.3|192294.3|192431.7|192306.7|192386.5|192261.5|30
1723119600000|2024-08-08 12:20:00|192440.3|192315.3|192487.3|192362.3|192497.3|192372.3|192434.9|192309.9|31
1723119610000|2024-08-08 12:20:10|192488.2|192363.2|192446.5|192321.5|192495.1|192370.1|192446.5|192321.5|19
1723119620000|2024-08-08 12:20:20|192421|192296|192442.1|192317.1|192442.1|192317.1|192413.9|192288.9|22
1723119630000|2024-08-08 12:20:30|192443.7|192318.7|192474.8|192349.8|192474.8|192349.8|192443.7|192318.7|25
1723119640000|2024-08-08 12:20:40|192473.9|192348.9|192480.9|192355.9|192483.1|192358.1|192472.2|192347.2|25
1723119650000|2024-08-08 12:20:50|192479.8|192354.8|192457.7|192332.7|192479.8|192354.8|192442.6|192317.6|21
1723119660000|2024-08-08 12:21:00|192459|192334|192524.8|192399.8|192524.8|192399.8|192459|192334|20
1723119670000|2024-08-08 12:21:10|192523.3|192398.3|192564.6|192439.6|192565.9|192440.9|192519.3|192394.3|31
1723119680000|2024-08-08 12:21:20|192556.1|192431.1|192539.8|192414.8|192558.9|192433.9|192530.7|192405.7|29
1723119690000|2024-08-08 12:21:30|192535.2|192410.2|192529.6|192404.6|192537.7|192412.7|192525.9|192400.9|19
1723119700000|2024-08-08 12:21:40|192529.2|192404.2|192535|192410|192535.8|192410.8|192522.1|192397.1|18
1723119710000|2024-08-08 12:21:50|192536.2|192411.2|192545|192420|192545|192420|192526|192401|20
1723119720000|2024-08-08 12:22:00|192543.6|192418.6|192538|192413|192545.8|192420.8|192537.3|192412.3|20
1723119730000|2024-08-08 12:22:10|192538.9|192413.9|192543.6|192418.6|192552.2|192427.2|192531|192406|16
1723119740000|2024-08-08 12:22:20|192547.1|192422.1|192549.1|192424.1|192554.8|192429.8|192544.3|192419.3|11
1723119750000|2024-08-08 12:22:30|192548.5|192423.5|192571.9|192446.9|192590.2|192465.2|192540.4|192415.4|21
1723119760000|2024-08-08 12:22:40|192572|192447|192591.6|192466.6|192591.6|192466.6|192566|192441|26
1723119770000|2024-08-08 12:22:50|192592.7|192467.7|192637.7|192512.7|192639.4|192514.4|192592.7|192467.7|15
1723119780000|2024-08-08 12:23:00|192635.8|192510.8|192650.1|192525.1|192650.6|192525.6|192632.5|192507.5|24
1723119790000|2024-08-08 12:23:10|192651.6|192526.6|192651.4|192526.4|192667.4|192542.4|192650.2|192525.2|19
1723119800000|2024-08-08 12:23:20|192653.2|192528.2|192654|192529|192668.1|192543.1|192636.4|192511.4|31
1723119810000|2024-08-08 12:23:30|192655|192530|192632.5|192507.5|192666.1|192541.1|192628|192503|20
1723119820000|2024-08-08 12:23:40|192633.3|192508.3|192642.9|192517.9|192657.1|192532.1|192633.3|192508.3|11
1723119830000|2024-08-08 12:23:50|192643.6|192518.6|192643.7|192518.7|192646.6|192521.6|192637|192512|18
1723119840000|2024-08-08 12:24:00|192642.1|192517.1|192616.6|192491.6|192646.5|192521.5|192597.8|192472.8|26
1723119850000|2024-08-08 12:24:10|192615.8|192490.8|192579.9|192454.9|192640.9|192515.9|192576.6|192451.6|26
1723119860000|2024-08-08 12:24:20|192582.5|192457.5|192613|192488|192613|192488|192582.5|192457.5|16
1723119870000|2024-08-08 12:24:30|192611.6|192486.6|192618.6|192493.6|192618.6|192493.6|192602.6|192477.6|15
1723119880000|2024-08-08 12:24:40|192616.1|192491.1|192593.6|192468.6|192653.5|192528.5|192587.2|192462.2|31
1723119890000|2024-08-08 12:24:50|192592.2|192467.2|192574.9|192449.9|192592.2|192467.2|192572.9|192447.9|26
1723119900000|2024-08-08 12:25:00|192577|192452|192540|192415|192584.1|192459.1|192535.7|192410.7|27
1723119910000|2024-08-08 12:25:10|192543.4|192418.4|192522.7|192397.7|192543.4|192418.4|192522.7|192397.7|18
1723119920000|2024-08-08 12:25:20|192518.3|192393.3|192475|192350|192527.5|192402.5|192464.1|192339.1|27
1723119930000|2024-08-08 12:25:30|192463.6|192338.6|192468.2|192343.2|192478.6|192353.6|192461.7|192336.7|25
1723119940000|2024-08-08 12:25:40|192467.1|192342.1|192520.8|192395.8|192529.4|192404.4|192461.9|192336.9|33
1723119950000|2024-08-08 12:25:50|192522.4|192397.4|192524.1|192399.1|192524.1|192399.1|192510.2|192385.2|19
1723119960000|2024-08-08 12:26:00|192525.3|192400.3|192535.7|192410.7|192535.7|192410.7|192510.8|192385.8|23
1723119970000|2024-08-08 12:26:10|192535.1|192410.1|192575.2|192450.2|192584.9|192459.9|192535.1|192410.1|23
1723119980000|2024-08-08 12:26:20|192574.9|192449.9|192570.2|192445.2|192576.6|192451.6|192567.5|192442.5|18
1723119990000|2024-08-08 12:26:30|192570.9|192445.9|192535.5|192410.5|192576.4|192451.4|192531.6|192406.6|25
1723120000000|2024-08-08 12:26:40|192536.6|192411.6|192561.5|192436.5|192561.5|192436.5|192536.6|192411.6|10
1723120010000|2024-08-08 12:26:50|192562.2|192437.2|192562|192437|192565.2|192440.2|192561.9|192436.9|11
1723120020000|2024-08-08 12:27:00|192564.3|192439.3|192565.7|192440.7|192565.7|192440.7|192564.3|192439.3|5
1723120030000|2024-08-08 12:27:10|192564.3|192439.3|192479.2|192354.2|192565.3|192440.3|192479.2|192354.2|12
1723120040000|2024-08-08 12:27:20|192478.4|192353.4|192466.4|192341.4|192479.4|192354.4|192458.2|192333.2|16
1723120050000|2024-08-08 12:27:30|192465.3|192340.3|192479.2|192354.2|192483.5|192358.5|192465.3|192340.3|21
1723120060000|2024-08-08 12:27:40|192477.9|192352.9|192476.5|192351.5|192479.2|192354.2|192468.5|192343.5|8
1723120070000|2024-08-08 12:27:50|192475|192350|192473.4|192348.4|192475|192350|192470.9|192345.9|8
1723120080000|2024-08-08 12:28:00|192489.6|192364.6|192474.7|192349.7|192489.6|192364.6|192474.7|192349.7|9
1723120090000|2024-08-08 12:28:10|192473.5|192348.5|192431.2|192306.2|192473.5|192348.5|192422|192297|25
1723120100000|2024-08-08 12:28:20|192430.8|192305.8|192419.1|192294.1|192437.7|192312.7|192419.1|192294.1|27
1723120110000|2024-08-08 12:28:30|192417.9|192292.9|192409.7|192284.7|192420.4|192295.4|192408.1|192283.1|20
1723120120000|2024-08-08 12:28:40|192409|192284|192406.7|192281.7|192410|192285|192406.7|192281.7|6
1723120130000|2024-08-08 12:28:50|192406.9|192281.9|192408.5|192283.5|192408.5|192283.5|192403.9|192278.9|6
1723120140000|2024-08-08 12:29:00|192410.1|192285.1|192412.7|192287.7|192413.5|192288.5|192409.4|192284.4|8
1723120150000|2024-08-08 12:29:10|192411.9|192286.9|192321.6|192196.6|192411.9|192286.9|192320.2|192195.2|20
1723120160000|2024-08-08 12:29:20|192320.6|192195.6|192377.9|192252.9|192379.1|192254.1|192319.4|192194.4|18
1723120170000|2024-08-08 12:29:30|192374.8|192249.8|192389.4|192264.4|192389.4|192264.4|192361.5|192236.5|18
1723120180000|2024-08-08 12:29:40|192390.3|192265.3|192523.2|192303.4|192523.2|192308.2|192385.7|192260.7|37
1723120190000|2024-08-08 12:29:50|192584.3|192274.3|192614.3|192304.3|192614.3|192304.3|192583.8|192273.8|17
1723120200000|2024-08-08 12:30:00|192611.2|192324.3|192340.7|192126.3|192611.2|192324.3|192195.2|192043.6|40
1723120210000|2024-08-08 12:30:10|192285.2|192085.1|192050.9|191925.9|192285.3|192089|192014.3|191861.6|39
1723120220000|2024-08-08 12:30:20|191989|191864|192056|191931|192111.8|191986.8|191989|191864|37
1723120230000|2024-08-08 12:30:30|192013.4|191888.4|191809.7|191684.7|192013.4|191888.4|191782.8|191657.8|39
1723120240000|2024-08-08 12:30:40|191773.2|191648.2|191716.7|191591.7|191809.1|191684.1|191711|191586|38
1723120250000|2024-08-08 12:30:50|191733.8|191608.8|191780.3|191655.3|191890.5|191765.5|191733|191608|37
1723120260000|2024-08-08 12:31:00|191788.8|191663.8|191915.4|191790.4|191946|191821|191783.4|191658.4|32
1723120270000|2024-08-08 12:31:10|191910.8|191785.8|191701.6|191576.6|191910.8|191785.8|191692.9|191567.9|35
1723120280000|2024-08-08 12:31:20|191689|191564|191835.7|191710.7|191860.4|191735.4|191687.2|191562.2|37
1723120290000|2024-08-08 12:31:30|191822.2|191697.2|191896.3|191771.3|191918.3|191793.3|191788.3|191663.3|34
1723120300000|2024-08-08 12:31:40|191926.9|191801.9|191863.8|191738.8|191928.2|191803.2|191858.7|191733.7|35
1723120310000|2024-08-08 12:31:50|191851.7|191726.7|191847.9|191722.9|191894.2|191769.2|191843.8|191718.8|28
1723120320000|2024-08-08 12:32:00|191883.9|191758.9|191780|191655|191899.3|191774.3|191765.1|191640.1|32
1723120330000|2024-08-08 12:32:10|191793.5|191668.5|191784|191659|191819|191694|191755.1|191630.1|32
1723120340000|2024-08-08 12:32:20|191784.7|191659.7|191857.2|191732.2|191857.2|191732.2|191784.7|191659.7|32
1723120350000|2024-08-08 12:32:30|191849.2|191724.2|191754|191629|191849.7|191724.7|191752.1|191627.1|26
1723120360000|2024-08-08 12:32:40|191754.9|191629.9|191781.9|191656.9|191791|191666|191740|191615|32
1723120370000|2024-08-08 12:32:50|191752.7|191627.7|191774|191649|191796.6|191671.6|191745.9|191620.9|32
1723120380000|2024-08-08 12:33:00|191760.3|191635.3|191715.2|191590.2|191789.5|191664.5|191696|191571|39
1723120390000|2024-08-08 12:33:10|191712.9|191587.9|191653.7|191528.7|191752.6|191627.6|191610.3|191485.3|36
1723120400000|2024-08-08 12:33:20|191648.7|191523.7|191749.3|191624.3|191749.3|191624.3|191646.2|191521.2|38
1723120410000|2024-08-08 12:33:30|191753|191628|191750.6|191625.6|191793.8|191668.8|191739|191614|34
1723120420000|2024-08-08 12:33:40|191753.3|191628.3|191903.5|191778.5|191908.6|191783.6|191735.2|191610.2|36
1723120430000|2024-08-08 12:33:50|191903.9|191778.9|191813.8|191688.8|191908.8|191783.8|191813.8|191688.8|36
1723120440000|2024-08-08 12:34:00|191806|191681|191797.9|191672.9|191825.6|191700.6|191718.8|191593.8|38
1723120450000|2024-08-08 12:34:10|191794.4|191669.4|191792.9|191667.9|191858.2|191733.2|191782.8|191657.8|38
1723120460000|2024-08-08 12:34:20|191799.2|191674.2|191859.6|191734.6|191885.1|191760.1|191785.2|191660.2|38
1723120470000|2024-08-08 12:34:30|191860.6|191735.6|191858|191733|191868|191743|191798.4|191673.4|36
1723120480000|2024-08-08 12:34:40|191853.1|191728.1|191873.5|191748.5|191901.9|191776.9|191849.5|191724.5|38
1723120490000|2024-08-08 12:34:50|191863.8|191738.8|191824.5|191699.5|191897|191772|191824.5|191699.5|36
1723120500000|2024-08-08 12:35:00|191825.1|191700.1|191790.4|191665.4|191825.1|191700.1|191763.8|191638.8|39
1723120510000|2024-08-08 12:35:10|191791.4|191666.4|191846.7|191721.7|191846.7|191721.7|191791.4|191666.4|36
1723120520000|2024-08-08 12:35:20|191843|191718|191853.1|191728.1|191853.1|191728.1|191786.1|191661.1|38
1723120530000|2024-08-08 12:35:30|191849.7|191724.7|191829.8|191704.8|191873.8|191748.8|191791.7|191666.7|32
1723120540000|2024-08-08 12:35:40|191836.2|191711.2|191826.6|191701.6|191836.2|191711.2|191810|191685|38
1723120550000|2024-08-08 12:35:50|191813.8|191688.8|191846.1|191721.1|191862.2|191737.2|191809|191684|36
1723120560000|2024-08-08 12:36:00|191846.8|191721.8|191797.6|191672.6|191877.2|191752.2|191764.8|191639.8|36
1723120570000|2024-08-08 12:36:10|191800.4|191675.4|191711.1|191586.1|191800.4|191675.4|191711.1|191586.1|35
1723120580000|2024-08-08 12:36:20|191700.7|191575.7|191586.2|191461.2|191751.1|191626.1|191586.2|191461.2|38
1723120590000|2024-08-08 12:36:30|191578.9|191453.9|191596.5|191471.5|191624.6|191499.6|191564.3|191439.3|39
1723120600000|2024-08-08 12:36:40|191596.6|191471.6|191567.8|191442.8|191655.3|191530.3|191553.4|191428.4|40
1723120610000|2024-08-08 12:36:50|191572.9|191447.9|191644.1|191519.1|191644.1|191519.1|191540.5|191415.5|39
1723120620000|2024-08-08 12:37:00|191646|191521|191634.6|191509.6|191683.2|191558.2|191609.8|191484.8|37
1723120630000|2024-08-08 12:37:10|191634|191509|191662.8|191537.8|191670.9|191545.9|191628.5|191503.5|33
1723120640000|2024-08-08 12:37:20|191657.6|191532.6|191653.2|191528.2|191658.1|191533.1|191620.4|191495.4|35
1723120650000|2024-08-08 12:37:30|191663.7|191538.7|191635.9|191510.9|191683.7|191558.7|191626.4|191501.4|38
1723120660000|2024-08-08 12:37:40|191630.8|191505.8|191494.3|191369.3|191631.9|191506.9|191494.3|191369.3|36
1723120670000|2024-08-08 12:37:50|191492.6|191367.6|191541.2|191416.2|191541.2|191416.2|191477.4|191352.4|33
1723120680000|2024-08-08 12:38:00|191539.9|191414.9|191560.4|191435.4|191560.4|191435.4|191517.7|191392.7|40
1723120690000|2024-08-08 12:38:10|191568.1|191443.1|191538.3|191413.3|191592.1|191467.1|191523.5|191398.5|36
1723120700000|2024-08-08 12:38:20|191539.1|191414.1|191639.6|191514.6|191639.6|191514.6|191535.9|191410.9|38
1723120710000|2024-08-08 12:38:30|191640.3|191515.3|191675.7|191550.7|191718.8|191593.8|191640.3|191515.3|39
1723120720000|2024-08-08 12:38:40|191651.5|191526.5|191708.3|191583.3|191718.9|191593.9|191651.5|191526.5|36
1723120730000|2024-08-08 12:38:50|191708.7|191583.7|191686|191561|191769.5|191644.5|191672.4|191547.4|36
1723120740000|2024-08-08 12:39:00|191694.6|191569.6|191670.9|191545.9|191721.6|191596.6|191648.2|191523.2|36
1723120750000|2024-08-08 12:39:10|191666.9|191541.9|191753.3|191628.3|191753.3|191628.3|191666.1|191541.1|33
1723120760000|2024-08-08 12:39:20|191749.1|191624.1|191708.5|191583.5|191771.7|191646.7|191708.5|191583.5|31
1723120770000|2024-08-08 12:39:30|191708.6|191583.6|191733.9|191608.9|191745.4|191620.4|191695.9|191570.9|32
1723120780000|2024-08-08 12:39:40|191725.7|191600.7|191746.7|191621.7|191756.7|191631.7|191723.5|191598.5|34
1723120790000|2024-08-08 12:39:50|191747.8|191622.8|191766.5|191641.5|191769.9|191644.9|191747.2|191622.2|29
1723120800000|2024-08-08 12:40:00|191743.3|191618.3|191688.8|191563.8|191785.2|191660.2|191688.8|191563.8|37
1723120810000|2024-08-08 12:40:10|191685.8|191560.8|191576.4|191451.4|191686.8|191561.8|191558.5|191433.5|37
1723120820000|2024-08-08 12:40:20|191578.3|191453.3|191589|191464|191640.9|191515.9|191578.3|191453.3|37
1723120830000|2024-08-08 12:40:30|191589.4|191464.4|191574|191449|191607.8|191482.8|191560.2|191435.2|30
1723120840000|2024-08-08 12:40:40|191578.4|191453.4|191605.3|191480.3|191610.2|191485.2|191538.4|191413.4|34
1723120850000|2024-08-08 12:40:50|191606.2|191481.2|191579.5|191454.5|191655.9|191530.9|191570.1|191445.1|33
1723120860000|2024-08-08 12:41:00|191575.3|191450.3|191601.4|191476.4|191611.7|191486.7|191559.3|191434.3|35
1723120870000|2024-08-08 12:41:10|191604.7|191479.7|191598.9|191473.9|191606.1|191481.1|191581.8|191456.8|34
1723120880000|2024-08-08 12:41:20|191609.9|191484.9|191607.4|191482.4|191655.4|191530.4|191607.4|191482.4|35
1723120890000|2024-08-08 12:41:30|191608.2|191483.2|191662.5|191537.5|191662.5|191537.5|191597|191472|27
1723120900000|2024-08-08 12:41:40|191711.5|191586.5|191696.9|191571.9|191711.5|191586.5|191637.8|191512.8|34
1723120910000|2024-08-08 12:41:50|191699|191574|191640.8|191515.8|191708.9|191583.9|191633.1|191508.1|34
1723120920000|2024-08-08 12:42:00|191678.3|191553.3|191622.4|191497.4|191679.7|191554.7|191615|191490|34
1723120930000|2024-08-08 12:42:10|191617.8|191492.8|191608.2|191483.2|191667.4|191542.4|191607.6|191482.6|28
1723120940000|2024-08-08 12:42:20|191607.9|191482.9|191623.2|191498.2|191639.3|191514.3|191596.8|191471.8|31
1723120950000|2024-08-08 12:42:30|191633.8|191508.8|191660.4|191535.4|191669.4|191544.4|191604.5|191479.5|30
1723120960000|2024-08-08 12:42:40|191660.8|191535.8|191611.8|191486.8|191660.8|191535.8|191596.6|191471.6|24
1723120970000|2024-08-08 12:42:50|191610.9|191485.9|191573.7|191448.7|191637.5|191512.5|191569.9|191444.9|30
1723120980000|2024-08-08 12:43:00|191572.8|191447.8|191583.3|191458.3|191586.8|191461.8|191569.4|191444.4|20
1723120990000|2024-08-08 12:43:10|191583.1|191458.1|191576.4|191451.4|191584|191459|191569.7|191444.7|26
1723121000000|2024-08-08 12:43:20|191575.8|191450.8|191501|191376|191575.8|191450.8|191479.9|191354.9|30
1723121010000|2024-08-08 12:43:30|191499.9|191374.9|191431.8|191306.8|191499.9|191374.9|191422.2|191297.2|26
1723121020000|2024-08-08 12:43:40|191432.5|191307.5|191448.4|191323.4|191470.7|191345.7|191432.5|191307.5|25
1723121030000|2024-08-08 12:43:50|191433.2|191308.2|191482.3|191357.3|191487.2|191362.2|191429.4|191304.4|34
1723121040000|2024-08-08 12:44:00|191482.2|191357.2|191448.2|191323.2|191483.9|191358.9|191411.6|191286.6|32
1723121050000|2024-08-08 12:44:10|191447.3|191322.3|191520.2|191395.2|191525.2|191400.2|191447.3|191322.3|33
1723121060000|2024-08-08 12:44:20|191521.2|191396.2|191484.9|191359.9|191532.5|191407.5|191481.4|191356.4|27
1723121070000|2024-08-08 12:44:30|191494.9|191369.9|191525.1|191400.1|191527.9|191402.9|191477|191352|32
1723121080000|2024-08-08 12:44:40|191516.5|191391.5|191552.3|191427.3|191589.9|191464.9|191506.7|191381.7|32
1723121090000|2024-08-08 12:44:50|191549.1|191424.1|191552.3|191427.3|191591.1|191466.1|191541.5|191416.5|31
1723121100000|2024-08-08 12:45:00|191549.2|191424.2|191704.6|191579.6|191737|191612|191549.2|191424.2|38
1723121110000|2024-08-08 12:45:10|191704.5|191579.5|191676.4|191551.4|191737.9|191612.9|191662.1|191537.1|31
1723121120000|2024-08-08 12:45:20|191677.2|191552.2|191603.1|191478.1|191677.2|191552.2|191576|191451|34
1723121130000|2024-08-08 12:45:30|191604.1|191479.1|191606.1|191481.1|191627.2|191502.2|191594.4|191469.4|34
1723121140000|2024-08-08 12:45:40|191607.6|191482.6|191602.2|191477.2|191607.6|191482.6|191580.7|191455.7|20
1723121150000|2024-08-08 12:45:50|191603.3|191478.3|191719.1|191594.1|191771.3|191646.3|191603.3|191478.3|39
1723121160000|2024-08-08 12:46:00|191723.5|191598.5|191638.2|191513.2|191723.5|191598.5|191631.7|191506.7|38
1723121170000|2024-08-08 12:46:10|191640.4|191515.4|191642.5|191517.5|191668.4|191543.4|191629|191504|33
1723121180000|2024-08-08 12:46:20|191642.3|191517.3|191637.8|191512.8|191654.1|191529.1|191612.8|191487.8|29
1723121190000|2024-08-08 12:46:30|191639.3|191514.3|191664.1|191539.1|191668.4|191543.4|191624.8|191499.8|27
1723121200000|2024-08-08 12:46:40|191668.2|191543.2|191644.1|191519.1|191677.5|191552.5|191639.9|191514.9|32
1723121210000|2024-08-08 12:46:50|191651.8|191526.8|191720.5|191595.5|191754|191629|191651.8|191526.8|36
1723121220000|2024-08-08 12:47:00|191730.8|191605.8|191556.9|191431.9|191730.8|191605.8|191556.3|191431.3|32
1723121230000|2024-08-08 12:47:10|191557|191432|191514.2|191389.2|191557|191432|191500|191375|38
1723121240000|2024-08-08 12:47:20|191504.6|191379.6|191481.5|191356.5|191507.3|191382.3|191480.1|191355.1|27
1723121250000|2024-08-08 12:47:30|191483.3|191358.3|191396.8|191271.8|191508.7|191383.7|191396.8|191271.8|34
1723121260000|2024-08-08 12:47:40|191397.9|191272.9|191343|191218|191416|191291|191343|191218|36
1723121270000|2024-08-08 12:47:50|191305.2|191180.2|191260.3|191135.3|191310.7|191185.7|191240.3|191115.3|38
1723121280000|2024-08-08 12:48:00|191259.8|191134.8|191253.9|191128.9|191311.3|191186.3|191253.2|191128.2|34
1723121290000|2024-08-08 12:48:10|191254.9|191129.9|191246.8|191121.8|191293.3|191168.3|191233.5|191108.5|34
1723121300000|2024-08-08 12:48:20|191243.5|191118.5|191246.8|191121.8|191253.1|191128.1|191240.8|191115.8|35
1723121310000|2024-08-08 12:48:30|191248.5|191123.5|191344.1|191219.1|191394.6|191269.6|191248.5|191123.5|34
1723121320000|2024-08-08 12:48:40|191348.6|191223.6|191405.5|191280.5|191426.5|191301.5|191341|191216|33
1723121330000|2024-08-08 12:48:50|191406.8|191281.8|191442.5|191317.5|191475.5|191350.5|191398.1|191273.1|27
1723121340000|2024-08-08 12:49:00|191448.4|191323.4|191442.6|191317.6|191456.8|191331.8|191427.6|191302.6|32
1723121350000|2024-08-08 12:49:10|191439.8|191314.8|191476.2|191351.2|191510.7|191385.7|191439.8|191314.8|34
1723121360000|2024-08-08 12:49:20|191484|191359|191458.3|191333.3|191491|191366|191446.5|191321.5|30
1723121370000|2024-08-08 12:49:30|191459.5|191334.5|191469.5|191344.5|191487.1|191362.1|191457.4|191332.4|24
1723121380000|2024-08-08 12:49:40|191469.1|191344.1|191437.6|191312.6|191476.1|191351.1|191423.8|191298.8|36
1723121390000|2024-08-08 12:49:50|191437.9|191312.9|191428.1|191303.1|191476.4|191351.4|191420.4|191295.4|32
1723121400000|2024-08-08 12:50:00|191405.2|191280.2|191323.6|191198.6|191411.2|191286.2|191299.8|191174.8|36
1723121410000|2024-08-08 12:50:10|191317.2|191192.2|191332.1|191207.1|191355.3|191230.3|191316.2|191191.2|39
1723121420000|2024-08-08 12:50:20|191330.9|191205.9|191282.4|191157.4|191355.2|191230.2|191253|191128|38
1723121430000|2024-08-08 12:50:30|191258.3|191133.3|191242.1|191117.1|191289|191164|191239.9|191114.9|32
1723121440000|2024-08-08 12:50:40|191243.6|191118.6|191284|191159|191300.9|191175.9|191239|191114|33
1723121450000|2024-08-08 12:50:50|191259|191134|191255.7|191130.7|191263.2|191138.2|191225.1|191100.1|33
1723121460000|2024-08-08 12:51:00|191255.5|191130.5|191180.1|191055.1|191255.5|191130.5|191169.3|191044.3|37
1723121470000|2024-08-08 12:51:10|191179.9|191054.9|191175.7|191050.7|191202.6|191077.6|191157.4|191032.4|33
1723121480000|2024-08-08 12:51:20|191175.1|191050.1|191213.8|191088.8|191218.6|191093.6|191169.2|191044.2|27
1723121490000|2024-08-08 12:51:30|191214.6|191089.6|191220.7|191095.7|191231.6|191106.6|191201.9|191076.9|29
1723121500000|2024-08-08 12:51:40|191217.1|191092.1|191203.2|191078.2|191226.8|191101.8|191180.3|191055.3|32
1723121510000|2024-08-08 12:51:50|191207.7|191082.7|191144.8|191019.8|191215|191090|191138.8|191013.8|33
1723121520000|2024-08-08 12:52:00|191143.2|191018.2|191157.6|191032.6|191167.5|191042.5|191137.9|191012.9|32
1723121530000|2024-08-08 12:52:10|191158.1|191033.1|191140.6|191015.6|191184.7|191059.7|191137.5|191012.5|32
1723121540000|2024-08-08 12:52:20|191145.3|191020.3|191156.6|191031.6|191211.7|191086.7|191145.3|191020.3|31
1723121550000|2024-08-08 12:52:30|191157|191032|191147.3|191022.3|191175|191050|191145|191020|31
1723121560000|2024-08-08 12:52:40|191144.6|191019.6|191187.5|191062.5|191187.5|191062.5|191139.6|191014.6|22
1723121570000|2024-08-08 12:52:50|191181.1|191056.1|191155.8|191030.8|191181.8|191056.8|191137.5|191012.5|28
1723121580000|2024-08-08 12:53:00|191162.6|191037.6|191207.6|191082.6|191213.9|191088.9|191162.6|191037.6|32
1723121590000|2024-08-08 12:53:10|191206.4|191081.4|191255.2|191130.2|191262.5|191137.5|191197.8|191072.8|32
1723121600000|2024-08-08 12:53:20|191256.2|191131.2|191258.4|191133.4|191260.2|191135.2|191246.3|191121.3|23
1723121610000|2024-08-08 12:53:30|191252.6|191127.6|191238.5|191113.5|191252.6|191127.6|191211.4|191086.4|27
1723121620000|2024-08-08 12:53:40|191263.3|191138.3|191258|191133|191278.2|191153.2|191241.6|191116.6|23
1723121630000|2024-08-08 12:53:50|191261.1|191136.1|191298.6|191173.6|191306.2|191181.2|191261.1|191136.1|27
1723121640000|2024-08-08 12:54:00|191289.8|191164.8|191243.3|191118.3|191292.6|191167.6|191230.6|191105.6|30
1723121650000|2024-08-08 12:54:10|191231.6|191106.6|191230.6|191105.6|191256.8|191131.8|191214.3|191089.3|34
1723121660000|2024-08-08 12:54:20|191233.5|191108.5|191221.6|191096.6|191253.8|191128.8|191209.8|191084.8|30
1723121670000|2024-08-08 12:54:30|191218.7|191093.7|191227.6|191102.6|191234.7|191109.7|191210.2|191085.2|22
1723121680000|2024-08-08 12:54:40|191226.9|191101.9|191283.5|191158.5|191303|191178|191226.9|191101.9|32
1723121690000|2024-08-08 12:54:50|191280.7|191155.7|191299.3|191174.3|191302.8|191177.8|191273.5|191148.5|22
1723121700000|2024-08-08 12:55:00|191315.7|191190.7|191332.7|191207.7|191347|191222|191315.7|191190.7|22
1723121710000|2024-08-08 12:55:10|191332.6|191207.6|191258.2|191133.2|191337.8|191212.8|191242.9|191117.9|26
1723121720000|2024-08-08 12:55:20|191259.2|191134.2|191257.1|191132.1|191291.8|191166.8|191254.8|191129.8|31
1723121730000|2024-08-08 12:55:30|191255.4|191130.4|191263.8|191138.8|191263.8|191138.8|191241|191116|23
1723121740000|2024-08-08 12:55:40|191255.8|191130.8|191337.3|191212.3|191339.9|191214.9|191255.8|191130.8|31
1723121750000|2024-08-08 12:55:50|191336|191211|191391.7|191266.7|191391.7|191266.7|191325.8|191200.8|23
1723121760000|2024-08-08 12:56:00|191393|191268|191400.4|191275.4|191405.7|191280.7|191366.3|191241.3|31
1723121770000|2024-08-08 12:56:10|191399.3|191274.3|191399.4|191274.4|191406.1|191281.1|191389.5|191264.5|21
1723121780000|2024-08-08 12:56:20|191399.8|191274.8|191401.7|191276.7|191425.7|191300.7|191391.4|191266.4|28
1723121790000|2024-08-08 12:56:30|191431.8|191306.8|191442.7|191317.7|191485.7|191360.7|191428.5|191303.5|36
1723121800000|2024-08-08 12:56:40|191449.7|191324.7|191446|191321|191455.2|191330.2|191433.8|191308.8|31
1723121810000|2024-08-08 12:56:50|191444.6|191319.6|191401.9|191276.9|191454.1|191329.1|191401.9|191276.9|27
1723121820000|2024-08-08 12:57:00|191402.8|191277.8|191392.7|191267.7|191416.8|191291.8|191385.9|191260.9|33
1723121830000|2024-08-08 12:57:10|191385.5|191260.5|191390.7|191265.7|191404.4|191279.4|191385.1|191260.1|29
1723121840000|2024-08-08 12:57:20|191389.5|191264.5|191405.3|191280.3|191405.4|191280.4|191387|191262|21
1723121850000|2024-08-08 12:57:30|191395.2|191270.2|191417|191292|191447.3|191322.3|191393.7|191268.7|31
1723121860000|2024-08-08 12:57:40|191416.9|191291.9|191432.1|191307.1|191432.1|191307.1|191406.8|191281.8|25
1723121870000|2024-08-08 12:57:50|191433.7|191308.7|191454.7|191329.7|191468.9|191343.9|191424.8|191299.8|28
1723121880000|2024-08-08 12:58:00|191456.8|191331.8|191414.4|191289.4|191468.2|191343.2|191408.7|191283.7|33
1723121890000|2024-08-08 12:58:10|191409.7|191284.7|191451.2|191326.2|191460.5|191335.5|191407.8|191282.8|28
1723121900000|2024-08-08 12:58:20|191452.5|191327.5|191472.6|191347.6|191477.5|191352.5|191419.1|191294.1|27
1723121910000|2024-08-08 12:58:30|191470.4|191345.4|191431.1|191306.1|191474.2|191349.2|191429.7|191304.7|23
1723121920000|2024-08-08 12:58:40|191432.7|191307.7|191470.1|191345.1|191473.6|191348.6|191432.7|191307.7|31
1723121930000|2024-08-08 12:58:50|191465.1|191340.1|191429.7|191304.7|191465.9|191340.9|191427.9|191302.9|29
1723121940000|2024-08-08 12:59:00|191417.5|191292.5|191382.4|191257.4|191426.5|191301.5|191381.5|191256.5|27
1723121950000|2024-08-08 12:59:10|191384.8|191259.8|191385.1|191260.1|191385.5|191260.5|191341.8|191216.8|29
1723121960000|2024-08-08 12:59:20|191382.8|191257.8|191403.8|191278.8|191405.8|191280.8|191382.8|191257.8|25
1723121970000|2024-08-08 12:59:30|191423.8|191298.8|191403.1|191278.1|191423.8|191298.8|191388|191263|25
1723121980000|2024-08-08 12:59:40|191402|191277|191448.6|191323.6|191449.6|191324.6|191402|191277|31
1723121990000|2024-08-08 12:59:50|191447.5|191322.5|191434.5|191309.5|191447.5|191322.5|191430|191305|26
1723122000000|2024-08-08 13:00:00|191438.6|191313.6|191409.6|191284.6|191475.1|191350.1|191397.1|191272.1|34
1723122010000|2024-08-08 13:00:10|191411.3|191286.3|191450.2|191325.2|191460.4|191335.4|191408|191283|29
1723122020000|2024-08-08 13:00:20|191444.9|191319.9|191471.8|191346.8|191471.8|191346.8|191424|191299|29
1723122030000|2024-08-08 13:00:30|191478.2|191353.2|191541.8|191416.8|191546.7|191421.7|191478.2|191353.2|30
1723122040000|2024-08-08 13:00:40|191540.6|191415.6|191550|191425|191557.5|191432.5|191540.4|191415.4|22
1723122050000|2024-08-08 13:00:50|191554.5|191429.5|191527.7|191402.7|191566.7|191441.7|191527|191402|27
1723122060000|2024-08-08 13:01:00|191533.5|191408.5|191519.5|191394.5|191551.2|191426.2|191516.8|191391.8|17
1723122070000|2024-08-08 13:01:10|191517.4|191392.4|191466.6|191341.6|191518.7|191393.7|191431.9|191306.9|31
1723122080000|2024-08-08 13:01:20|191465.9|191340.9|191429.9|191304.9|191467.8|191342.8|191429.9|191304.9|28
1723122090000|2024-08-08 13:01:30|191432.7|191307.7|191426.4|191301.4|191441.4|191316.4|191405.2|191280.2|27
1723122100000|2024-08-08 13:01:40|191427.2|191302.2|191345.3|191220.3|191427.2|191302.2|191332.6|191207.6|27
1723122110000|2024-08-08 13:01:50|191339.7|191214.7|191380.5|191255.5|191388.6|191263.6|191339.7|191214.7|33
1723122120000|2024-08-08 13:02:00|191397.1|191272.1|191370.9|191245.9|191405.2|191280.2|191352.9|191227.9|33
1723122130000|2024-08-08 13:02:10|191360.4|191235.4|191387.5|191262.5|191422|191297|191358|191233|32
1723122140000|2024-08-08 13:02:20|191395.3|191270.3|191424.4|191299.4|191453.9|191328.9|191394.7|191269.7|31
1723122150000|2024-08-08 13:02:30|191425.3|191300.3|191443.4|191318.4|191471.1|191346.1|191425.3|191300.3|27
1723122160000|2024-08-08 13:02:40|191447.1|191322.1|191479.6|191354.6|191500.7|191375.7|191447.1|191322.1|30
1723122170000|2024-08-08 13:02:50|191476.9|191351.9|191468|191343|191476.9|191351.9|191462.9|191337.9|21
1723122180000|2024-08-08 13:03:00|191467|191342|191479.6|191354.6|191502.3|191377.3|191460.2|191335.2|15
1723122190000|2024-08-08 13:03:10|191478|191353|191459.9|191334.9|191499.7|191374.7|191458.6|191333.6|23
1723122200000|2024-08-08 13:03:20|191460.9|191335.9|191426.3|191301.3|191469.5|191344.5|191426|191301|22
1723122210000|2024-08-08 13:03:30|191424.3|191299.3|191368.8|191243.8|191424.3|191299.3|191368.8|191243.8|28
1723122220000|2024-08-08 13:03:40|191380.1|191255.1|191294.8|191169.8|191380.1|191255.1|191253.5|191128.5|30
1723122230000|2024-08-08 13:03:50|191279.3|191154.3|191276.4|191151.4|191309.4|191184.4|191271|191146|25
1723122240000|2024-08-08 13:04:00|191278.8|191153.8|191235.5|191110.5|191284.8|191159.8|191235.5|191110.5|27
1723122250000|2024-08-08 13:04:10|191236.3|191111.3|191264.5|191139.5|191265.2|191140.2|191234.8|191109.8|19
1723122260000|2024-08-08 13:04:20|191262.6|191137.6|191276.7|191151.7|191278.3|191153.3|191260.1|191135.1|8
1723122270000|2024-08-08 13:04:30|191277.3|191152.3|191315.1|191190.1|191318.8|191193.8|191271.3|191146.3|27
1723122280000|2024-08-08 13:04:40|191313.8|191188.8|191345.4|191220.4|191357.4|191232.4|191311.9|191186.9|27
1723122290000|2024-08-08 13:04:50|191346.9|191221.9|191373.2|191248.2|191387|191262|191326.7|191201.7|26
1723122300000|2024-08-08 13:05:00|191372.4|191247.4|191414.5|191289.5|191424.6|191299.6|191372.4|191247.4|27
1723122310000|2024-08-08 13:05:10|191413|191288|191415.4|191290.4|191434|191309|191398.5|191273.5|27
1723122320000|2024-08-08 13:05:20|191397.7|191272.7|191392.2|191267.2|191411|191286|191377.1|191252.1|18
1723122330000|2024-08-08 13:05:30|191390.7|191265.7|191401.6|191276.6|191408.8|191283.8|191377.1|191252.1|21
1723122340000|2024-08-08 13:05:40|191402.8|191277.8|191417.8|191292.8|191417.8|191292.8|191389|191264|18
1723122350000|2024-08-08 13:05:50|191419.1|191294.1|191367.6|191242.6|191449.2|191324.2|191367.6|191242.6|22
1723122360000|2024-08-08 13:06:00|191365.9|191240.9|191344.3|191219.3|191365.9|191240.9|191329.1|191204.1|29
1723122370000|2024-08-08 13:06:10|191343.1|191218.1|191370.7|191245.7|191373.9|191248.9|191343.1|191218.1|24
1723122380000|2024-08-08 13:06:20|191368.3|191243.3|191368.4|191243.4|191371.4|191246.4|191325|191200|35
1723122390000|2024-08-08 13:06:30|191353.6|191228.6|191381.9|191256.9|191398.3|191273.3|191353.6|191228.6|24
1723122400000|2024-08-08 13:06:40|191382.8|191257.8|191435|191310|191435.9|191310.9|191381.5|191256.5|31
1723122410000|2024-08-08 13:06:50|191433.9|191308.9|191434.5|191309.5|191438.9|191313.9|191433.9|191308.9|18
1723122420000|2024-08-08 13:07:00|191436.3|191311.3|191469.2|191344.2|191469.2|191344.2|191434.8|191309.8|14
1723122430000|2024-08-08 13:07:10|191470.6|191345.6|191477|191352|191477.9|191352.9|191463.3|191338.3|29
1723122440000|2024-08-08 13:07:20|191478.2|191353.2|191494|191369|191494.8|191369.8|191478.2|191353.2|19
1723122450000|2024-08-08 13:07:30|191493.7|191368.7|191494.9|191369.9|191496.6|191371.6|191460.9|191335.9|21
1723122460000|2024-08-08 13:07:40|191493.7|191368.7|191494.1|191369.1|191495.5|191370.5|191485.3|191360.3|22
1723122470000|2024-08-08 13:07:50|191495.2|191370.2|191448.5|191323.5|191497|191372|191438.7|191313.7|14
1723122480000|2024-08-08 13:08:00|191449.9|191324.9|191430.9|191305.9|191484.5|191359.5|191430.1|191305.1|23
1723122490000|2024-08-08 13:08:10|191442.7|191317.7|191460.2|191335.2|191462.4|191337.4|191429.4|191304.4|21
1723122500000|2024-08-08 13:08:20|191459.7|191334.7|191483.1|191358.1|191498.2|191373.2|191459.7|191334.7|23
1723122510000|2024-08-08 13:08:30|191484|191359|191507.8|191382.8|191508.8|191383.8|191483|191358|18
1723122520000|2024-08-08 13:08:40|191506.7|191381.7|191500.7|191375.7|191511.9|191386.9|191496.6|191371.6|15
1723122530000|2024-08-08 13:08:50|191499.2|191374.2|191463.1|191338.1|191499.2|191374.2|191434.7|191309.7|29
1723122540000|2024-08-08 13:09:00|191464.2|191339.2|191426.4|191301.4|191464.2|191339.2|191422.6|191297.6|30
1723122550000|2024-08-08 13:09:10|191429.3|191304.3|191449|191324|191473|191348|191428.6|191303.6|22
1723122560000|2024-08-08 13:09:20|191449.8|191324.8|191456.1|191331.1|191456.1|191331.1|191432.1|191307.1|20
1723122570000|2024-08-08 13:09:30|191458.1|191333.1|191397.8|191272.8|191458.1|191333.1|191397.5|191272.5|27
1723122580000|2024-08-08 13:09:40|191393.9|191268.9|191391.3|191266.3|191406.9|191281.9|191373.2|191248.2|26
1723122590000|2024-08-08 13:09:50|191392.6|191267.6|191439.5|191314.5|191444.8|191319.8|191392.6|191267.6|23
1723122600000|2024-08-08 13:10:00|191437.6|191312.6|191401.4|191276.4|191438.8|191313.8|191397.6|191272.6|21
1723122610000|2024-08-08 13:10:10|191400.7|191275.7|191391|191266|191400.7|191275.7|191376.8|191251.8|20
1723122620000|2024-08-08 13:10:20|191384.7|191259.7|191402.9|191277.9|191404.4|191279.4|191342.4|191217.4|24
1723122630000|2024-08-08 13:10:30|191404|191279|191418.8|191293.8|191438.8|191313.8|191404|191279|27
1723122640000|2024-08-08 13:10:40|191420|191295|191440.9|191315.9|191445.6|191320.6|191420|191295|19
1723122650000|2024-08-08 13:10:50|191441.9|191316.9|191446|191321|191446|191321|191430|191305|11
1723122660000|2024-08-08 13:11:00|191449.3|191324.3|191458.6|191333.6|191460.3|191335.3|191449.3|191324.3|7
1723122670000|2024-08-08 13:11:10|191457.9|191332.9|191486.1|191361.1|191488.1|191363.1|191451.4|191326.4|22
1723122680000|2024-08-08 13:11:20|191483.4|191358.4|191467.4|191342.4|191483.4|191358.4|191464.2|191339.2|18
1723122690000|2024-08-08 13:11:30|191462.7|191337.7|191478|191353|191479|191354|191460.2|191335.2|18
1723122700000|2024-08-08 13:11:40|191477.1|191352.1|191460.7|191335.7|191477.4|191352.4|191427.8|191302.8|30
1723122710000|2024-08-08 13:11:50|191456|191331|191465.2|191340.2|191469.9|191344.9|191453.5|191328.5|26
1723122720000|2024-08-08 13:12:00|191466.3|191341.3|191492.8|191367.8|191493.4|191368.4|191463.8|191338.8|22
1723122730000|2024-08-08 13:12:10|191491.7|191366.7|191479.4|191354.4|191494|191369|191477.7|191352.7|16
1723122740000|2024-08-08 13:12:20|191477.7|191352.7|191479.2|191354.2|191484|191359|191465.4|191340.4|10
1723122750000|2024-08-08 13:12:30|191478.8|191353.8|191479.9|191354.9|191482.6|191357.6|191464.3|191339.3|12
1723122760000|2024-08-08 13:12:40|191480.9|191355.9|191437.8|191312.8|191481.7|191356.7|191429.8|191304.8|16
1723122770000|2024-08-08 13:12:50|191436.7|191311.7|191438.3|191313.3|191443.4|191318.4|191433.4|191308.4|13
1723122780000|2024-08-08 13:13:00|191439.5|191314.5|191432.7|191307.7|191460.4|191335.4|191432.7|191307.7|20
1723122790000|2024-08-08 13:13:10|191431|191306|191429.2|191304.2|191441.7|191316.7|191429.2|191304.2|20
1723122800000|2024-08-08 13:13:20|191435.7|191310.7|191454.8|191329.8|191466.8|191341.8|191435.7|191310.7|21
1723122810000|2024-08-08 13:13:30|191453.6|191328.6|191462.6|191337.6|191469.2|191344.2|191443.5|191318.5|29
1723122820000|2024-08-08 13:13:40|191460.8|191335.8|191459.3|191334.3|191460.8|191335.8|191455.5|191330.5|10
1723122830000|2024-08-08 13:13:50|191460.5|191335.5|191463.4|191338.4|191463.4|191338.4|191457|191332|16
1723122840000|2024-08-08 13:14:00|191465.4|191340.4|191417.7|191292.7|191485|191360|191415.2|191290.2|16
1723122850000|2024-08-08 13:14:10|191419.4|191294.4|191418.2|191293.2|191421.8|191296.8|191414|191289|13
1723122860000|2024-08-08 13:14:20|191416.6|191291.6|191408.8|191283.8|191416.6|191291.6|191398.9|191273.9|20
1723122870000|2024-08-08 13:14:30|191408|191283|191416.6|191291.6|191416.6|191291.6|191397.9|191272.9|16
1723122880000|2024-08-08 13:14:40|191414.4|191289.4|191395.1|191270.1|191415.6|191290.6|191390.2|191265.2|14
1723122890000|2024-08-08 13:14:50|191393.6|191268.6|191395.8|191270.8|191399.3|191274.3|191388.9|191263.9|21
1723122900000|2024-08-08 13:15:00|191397.7|191272.7|191426|191301|191426|191301|191389.2|191264.2|25
1723122910000|2024-08-08 13:15:10|191424.7|191299.7|191426.4|191301.4|191434.4|191309.4|191421.6|191296.6|15
1723122920000|2024-08-08 13:15:20|191424.7|191299.7|191374.2|191249.2|191425|191300|191372.1|191247.1|24
1723122930000|2024-08-08 13:15:30|191372.6|191247.6|191368.1|191243.1|191372.6|191247.6|191276.6|191151.6|33
1723122940000|2024-08-08 13:15:40|191366.6|191241.6|191398.2|191273.2|191404.6|191279.6|191365.7|191240.7|23
1723122950000|2024-08-08 13:15:50|191400.5|191275.5|191443.3|191318.3|191445.7|191320.7|191400.5|191275.5|18
1723122960000|2024-08-08 13:16:00|191444.9|191319.9|191472.7|191347.7|191478.9|191353.9|191406.5|191281.5|30
1723122970000|2024-08-08 13:16:10|191470.9|191345.9|191471.6|191346.6|191478.6|191353.6|191443.1|191318.1|34
1723122980000|2024-08-08 13:16:20|191469.7|191344.7|191470.9|191345.9|191470.9|191345.9|191424.6|191299.6|29
1723122990000|2024-08-08 13:16:30|191448.1|191323.1|191477.7|191352.7|191485.1|191360.1|191448.1|191323.1|24
1723123000000|2024-08-08 13:16:40|191474.3|191349.3|191470.9|191345.9|191481.2|191356.2|191464.9|191339.9|25
1723123010000|2024-08-08 13:16:50|191462.9|191337.9|191430.4|191305.4|191464.9|191339.9|191427.3|191302.3|24
1723123020000|2024-08-08 13:17:00|191439.1|191314.1|191441.6|191316.6|191454.8|191329.8|191432.4|191307.4|22
1723123030000|2024-08-08 13:17:10|191440.6|191315.6|191429.2|191304.2|191446.3|191321.3|191426.1|191301.1|21
1723123040000|2024-08-08 13:17:20|191448.2|191323.2|191458.4|191333.4|191458.4|191333.4|191438.8|191313.8|26
1723123050000|2024-08-08 13:17:30|191457.7|191332.7|191440.4|191315.4|191459.5|191334.5|191437.8|191312.8|26
1723123060000|2024-08-08 13:17:40|191439.3|191314.3|191444.6|191319.6|191446.4|191321.4|191439.3|191314.3|18
1723123070000|2024-08-08 13:17:50|191445.8|191320.8|191469.3|191344.3|191471.8|191346.8|191444.4|191319.4|15
1723123080000|2024-08-08 13:18:00|191470.1|191345.1|191452.3|191327.3|191487|191362|191413.4|191288.4|14
1723123090000|2024-08-08 13:18:10|191449.3|191324.3|191445.9|191320.9|191459.7|191334.7|191444.6|191319.6|19
1723123100000|2024-08-08 13:18:20|191444.7|191319.7|191449.6|191324.6|191453.6|191328.6|191440.1|191315.1|18
1723123110000|2024-08-08 13:18:30|191450.4|191325.4|191457.6|191332.6|191457.6|191332.6|191445.5|191320.5|16
1723123120000|2024-08-08 13:18:40|191458.9|191333.9|191469.8|191344.8|191479.7|191354.7|191458.9|191333.9|19
1723123130000|2024-08-08 13:18:50|191471.3|191346.3|191445.9|191320.9|191481.8|191356.8|191444.5|191319.5|15
1723123140000|2024-08-08 13:19:00|191447.3|191322.3|191537.4|191412.4|191538|191413|191447.3|191322.3|20
1723123150000|2024-08-08 13:19:10|191532.9|191407.9|191578.9|191453.9|191585.3|191460.3|191527.6|191402.6|32
1723123160000|2024-08-08 13:19:20|191578.6|191453.6|191555.2|191430.2|191578.6|191453.6|191553.4|191428.4|19
1723123170000|2024-08-08 13:19:30|191557.4|191432.4|191578.1|191453.1|191578.1|191453.1|191552.6|191427.6|15
1723123180000|2024-08-08 13:19:40|191578.9|191453.9|191556.7|191431.7|191580|191455|191554.8|191429.8|11
1723123190000|2024-08-08 13:19:50|191555.2|191430.2|191552.6|191427.6|191566.9|191441.9|191550.4|191425.4|18
1723123200000|2024-08-08 13:20:00|191553.7|191428.7|191594.1|191469.1|191599.7|191474.7|191553.7|191428.7|25
1723123210000|2024-08-08 13:20:10|191593.9|191468.9|191630.9|191505.9|191630.9|191505.9|191587.6|191462.6|20
1723123220000|2024-08-08 13:20:20|191632|191507|191646.6|191521.6|191651.6|191526.6|191632|191507|25
1723123230000|2024-08-08 13:20:30|191644.6|191519.6|191640.7|191515.7|191644.6|191519.6|191630.9|191505.9|27
1723123240000|2024-08-08 13:20:40|191639.5|191514.5|191694.4|191569.4|191701|191576|191633.5|191508.5|31
1723123250000|2024-08-08 13:20:50|191692.6|191567.6|191702|191577|191702|191577|191690.6|191565.6|21
1723123260000|2024-08-08 13:21:00|191722.6|191597.6|191701.8|191576.8|191722.6|191597.6|191698.5|191573.5|25
1723123270000|2024-08-08 13:21:10|191702.6|191577.6|191719.6|191594.6|191722.3|191597.3|191698.5|191573.5|22
1723123280000|2024-08-08 13:21:20|191724.2|191599.2|191734.5|191609.5|191751.4|191626.4|191723.4|191598.4|14
1723123290000|2024-08-08 13:21:30|191732.3|191607.3|191729.7|191604.7|191738|191613|191727.3|191602.3|26
1723123300000|2024-08-08 13:21:40|191726.1|191601.1|191734.8|191609.8|191734.8|191609.8|191725|191600|23
1723123310000|2024-08-08 13:21:50|191738.4|191613.4|191727.3|191602.3|191742.7|191617.7|191727.3|191602.3|19
1723123320000|2024-08-08 13:22:00|191731.9|191606.9|191745.6|191620.6|191757.9|191632.9|191726|191601|24
1723123330000|2024-08-08 13:22:10|191748.2|191623.2|191677.8|191552.8|191749.5|191624.5|191671.8|191546.8|26
1723123340000|2024-08-08 13:22:20|191676.4|191551.4|191673.1|191548.1|191676.4|191551.4|191668.2|191543.2|17
1723123350000|2024-08-08 13:22:30|191674.4|191549.4|191663.1|191538.1|191674.4|191549.4|191657|191532|19
1723123360000|2024-08-08 13:22:40|191664.3|191539.3|191661.2|191536.2|191666.3|191541.3|191653.1|191528.1|12
1723123370000|2024-08-08 13:22:50|191675|191550|191742.4|191617.4|191742.4|191617.4|191675|191550|18
1723123380000|2024-08-08 13:23:00|191741.6|191616.6|191739.8|191614.8|191741.6|191616.6|191738.5|191613.5|9
1723123390000|2024-08-08 13:23:10|191741.2|191616.2|191785.8|191660.8|191786.6|191661.6|191739.1|191614.1|18
1723123400000|2024-08-08 13:23:20|191787.3|191662.3|191781.3|191656.3|191787.3|191662.3|191780.7|191655.7|16
1723123410000|2024-08-08 13:23:30|191784.4|191659.4|191814|191689|191815.1|191690.1|191782.4|191657.4|19
1723123420000|2024-08-08 13:23:40|191815.2|191690.2|191804.6|191679.6|191815.9|191690.9|191799.3|191674.3|15
1723123430000|2024-08-08 13:23:50|191805.5|191680.5|191804.6|191679.6|191815.4|191690.4|191803.1|191678.1|14
1723123440000|2024-08-08 13:24:00|191803.3|191678.3|191783.4|191658.4|191803.3|191678.3|191773.4|191648.4|20
1723123450000|2024-08-08 13:24:10|191785.2|191660.2|191811.6|191686.6|191826.4|191701.4|191785.2|191660.2|17
1723123460000|2024-08-08 13:24:20|191812.2|191687.2|191846.9|191721.9|191848.5|191723.5|191812.2|191687.2|16
1723123470000|2024-08-08 13:24:30|191848.2|191723.2|191852.6|191727.6|191854|191729|191848.2|191723.2|6
1723123480000|2024-08-08 13:24:40|191854|191729|191813.1|191688.1|191854.1|191729.1|191812.9|191687.9|12
1723123490000|2024-08-08 13:24:50|191812.3|191687.3|191842.2|191717.2|191858.6|191733.6|191812.3|191687.3|14
1723123500000|2024-08-08 13:25:00|191843.3|191718.3|191891.9|191766.9|191907.4|191782.4|191843.3|191718.3|23
1723123510000|2024-08-08 13:25:10|191891.3|191766.3|191890|191765|191897.3|191772.3|191888.2|191763.2|17
1723123520000|2024-08-08 13:25:20|191891.1|191766.1|191877.9|191752.9|191892.3|191767.3|191875.1|191750.1|18
1723123530000|2024-08-08 13:25:30|191879|191754|191876.5|191751.5|191880.2|191755.2|191874.4|191749.4|11
1723123540000|2024-08-08 13:25:40|191877.5|191752.5|191882.8|191757.8|191891.3|191766.3|191877.5|191752.5|19
1723123550000|2024-08-08 13:25:50|191879.9|191754.9|191891.5|191766.5|191892.4|191767.4|191879.9|191754.9|12
1723123560000|2024-08-08 13:26:00|191892.2|191767.2|191872.2|191747.2|191892.2|191767.2|191861.9|191736.9|10
1723123570000|2024-08-08 13:26:10|191873.2|191748.2|191929|191804|191933.3|191808.3|191873.2|191748.2|15
1723123580000|2024-08-08 13:26:20|191930.4|191805.4|191924.4|191799.4|191931.4|191806.4|191920|191795|20
1723123590000|2024-08-08 13:26:30|191922.5|191797.5|191925.7|191800.7|191925.7|191800.7|191916.9|191791.9|13
1723123600000|2024-08-08 13:26:40|191926.7|191801.7|191936.2|191811.2|191948.8|191823.8|191926.7|191801.7|23
1723123610000|2024-08-08 13:26:50|191936.9|191811.9|191907.6|191782.6|191938.8|191813.8|191907.6|191782.6|22
1723123620000|2024-08-08 13:27:00|191913.2|191788.2|191946.6|191821.6|191954.3|191829.3|191913.2|191788.2|21
1723123630000|2024-08-08 13:27:10|191945.4|191820.4|192002.6|191877.6|192004.7|191879.7|191940.8|191815.8|14
1723123640000|2024-08-08 13:27:20|192000.4|191875.4|191987.9|191862.9|192001.7|191876.7|191970.5|191845.5|20
1723123650000|2024-08-08 13:27:30|191988.7|191863.7|191990.2|191865.2|191993.3|191868.3|191987.8|191862.8|14
1723123660000|2024-08-08 13:27:40|191991|191866|191989.2|191864.2|192002.3|191877.3|191985.5|191860.5|10
1723123670000|2024-08-08 13:27:50|191987.9|191862.9|191957.3|191832.3|191987.9|191862.9|191957.3|191832.3|10
1723123680000|2024-08-08 13:28:00|191956.7|191831.7|191906.2|191781.2|191956.7|191831.7|191906.2|191781.2|16
1723123690000|2024-08-08 13:28:10|191846.7|191721.7|191843.3|191718.3|191846.7|191721.7|191811.7|191686.7|23
1723123700000|2024-08-08 13:28:20|191845.6|191720.6|191770|191645|191845.6|191720.6|191766.3|191641.3|29
1723123710000|2024-08-08 13:28:30|191769|191644|191770.4|191645.4|191778|191653|191768.4|191643.4|19
1723123720000|2024-08-08 13:28:40|191768.3|191643.3|191709.1|191584.1|191786.6|191661.6|191703.1|191578.1|27
1723123730000|2024-08-08 13:28:50|191709.5|191584.5|191690.6|191565.6|191716.6|191591.6|191687.8|191562.8|24
1723123740000|2024-08-08 13:29:00|191691.3|191566.3|191682|191557|191691.3|191566.3|191678.8|191553.8|17
1723123750000|2024-08-08 13:29:10|191680.7|191555.7|191685.8|191560.8|191686|191561|191676.9|191551.9|11
1723123760000|2024-08-08 13:29:20|191686.4|191561.4|191717.9|191592.9|191753.1|191628.1|191686.4|191561.4|24
1723123770000|2024-08-08 13:29:30|191717.5|191592.5|191701.9|191576.9|191719.9|191594.9|191690.5|191565.5|18
1723123780000|2024-08-08 13:29:40|191726.4|191601.4|191719.3|191594.3|191743.7|191618.7|191706.4|191581.4|24
1723123790000|2024-08-08 13:29:50|191712|191587|191675.5|191550.5|191712|191587|191674.7|191549.7|16
1723123800000|2024-08-08 13:30:00|191682.5|191557.5|191708.8|191583.8|191754.2|191629.2|191680.7|191555.7|28
1723123810000|2024-08-08 13:30:10|191711.2|191586.2|191738|191613|191738.7|191613.7|191711|191586|27
1723123820000|2024-08-08 13:30:20|191737.3|191612.3|191702.6|191577.6|191737.3|191612.3|191702.3|191577.3|24
1723123830000|2024-08-08 13:30:30|191699.5|191574.5|191735.8|191610.8|191739.4|191614.4|191697.9|191572.9|18
1723123840000|2024-08-08 13:30:40|191732.9|191607.9|191715.9|191590.9|191732.9|191607.9|191703.6|191578.6|23
1723123850000|2024-08-08 13:30:50|191713.3|191588.3|191633.7|191508.7|191715.3|191590.3|191633.7|191508.7|29
1723123860000|2024-08-08 13:31:00|191643.2|191518.2|191727|191602|191727|191602|191619|191494|34
1723123870000|2024-08-08 13:31:10|191728.7|191603.7|191723.2|191598.2|191728.7|191603.7|191704.4|191579.4|32
1723123880000|2024-08-08 13:31:20|191724.7|191599.7|191700.4|191575.4|191735.9|191610.9|191699|191574|23
1723123890000|2024-08-08 13:31:30|191701.7|191576.7|191681.6|191556.6|191701.7|191576.7|191677.9|191552.9|29
1723123900000|2024-08-08 13:31:40|191681.5|191556.5|191729.5|191604.5|191729.5|191604.5|191676.9|191551.9|27
1723123910000|2024-08-08 13:31:50|191720.2|191595.2|191726.4|191601.4|191728.8|191603.8|191716.5|191591.5|7
1723123920000|2024-08-08 13:32:00|191724.2|191599.2|191743.8|191618.8|191744.2|191619.2|191722.5|191597.5|24
1723123930000|2024-08-08 13:32:10|191745.1|191620.1|191764.2|191639.2|191822.5|191697.5|191745.1|191620.1|30
1723123940000|2024-08-08 13:32:20|191765|191640|191772.1|191647.1|191782|191657|191762.9|191637.9|33
1723123950000|2024-08-08 13:32:30|191790.9|191665.9|191830.5|191705.5|191830.5|191705.5|191786|191661|28
1723123960000|2024-08-08 13:32:40|191829.4|191704.4|191829.4|191704.4|191834.8|191709.8|191825.2|191700.2|17
1723123970000|2024-08-08 13:32:50|191830.4|191705.4|191832.2|191707.2|191835.9|191710.9|191827.5|191702.5|24
1723123980000|2024-08-08 13:33:00|191830.7|191705.7|191863.7|191738.7|191864.9|191739.9|191830.7|191705.7|24
1723123990000|2024-08-08 13:33:10|191864.9|191739.9|191883.5|191758.5|191902.9|191777.9|191864.9|191739.9|24
1723124000000|2024-08-08 13:33:20|191883.7|191758.7|191831.8|191706.8|191883.7|191758.7|191813.1|191688.1|31
1723124010000|2024-08-08 13:33:30|191831.2|191706.2|191851.5|191726.5|191855.9|191730.9|191831.2|191706.2|17
1723124020000|2024-08-08 13:33:40|191855.9|191730.9|191917.3|191792.3|191922.5|191797.5|191854|191729|29
1723124030000|2024-08-08 13:33:50|191916.9|191791.9|191893.9|191768.9|191916.9|191791.9|191892.6|191767.6|25
1723124040000|2024-08-08 13:34:00|191891.8|191766.8|191860.7|191735.7|191891.8|191766.8|191837.8|191712.8|34
1723124050000|2024-08-08 13:34:10|191856.7|191731.7|191872|191747|191875.6|191750.6|191849.8|191724.8|17
1723124060000|2024-08-08 13:34:20|191871|191746|191822.9|191697.9|191871.3|191746.3|191821.1|191696.1|28
1723124070000|2024-08-08 13:34:30|191823.6|191698.6|191842.1|191717.1|191854.7|191729.7|191823.6|191698.6|29
1723124080000|2024-08-08 13:34:40|191840|191715|191820.7|191695.7|191840|191715|191807.6|191682.6|25
1723124090000|2024-08-08 13:34:50|191820.6|191695.6|191813.3|191688.3|191821.5|191696.5|191785.2|191660.2|24
1723124100000|2024-08-08 13:35:00|191811.4|191686.4|191790.1|191665.1|191811.4|191686.4|191767.3|191642.3|28
1723124110000|2024-08-08 13:35:10|191787.4|191662.4|191729|191604|191788.1|191663.1|191726.1|191601.1|30
1723124120000|2024-08-08 13:35:20|191729.8|191604.8|191784.2|191659.2|191791|191666|191723.9|191598.9|21
1723124130000|2024-08-08 13:35:30|191788.7|191663.7|191804.2|191679.2|191804.3|191679.3|191743.1|191618.1|31
1723124140000|2024-08-08 13:35:40|191803.2|191678.2|191791.9|191666.9|191803.2|191678.2|191776.5|191651.5|28
1723124150000|2024-08-08 13:35:50|191791.4|191666.4|191729.1|191604.1|191791.4|191666.4|191722.7|191597.7|30
1723124160000|2024-08-08 13:36:00|191727.1|191602.1|191749.6|191624.6|191759|191634|191722.9|191597.9|31
1723124170000|2024-08-08 13:36:10|191748.2|191623.2|191783.9|191658.9|191785.6|191660.6|191727.9|191602.9|30
1723124180000|2024-08-08 13:36:20|191784.9|191659.9|191773.3|191648.3|191784.9|191659.9|191761.2|191636.2|24
1723124190000|2024-08-08 13:36:30|191764.8|191639.8|191766.1|191641.1|191784.6|191659.6|191764.8|191639.8|22
1723124200000|2024-08-08 13:36:40|191767.7|191642.7|191741.5|191616.5|191792.7|191667.7|191741.5|191616.5|29
1723124210000|2024-08-08 13:36:50|191748.3|191623.3|191751.3|191626.3|191768.3|191643.3|191743.1|191618.1|27
1723124220000|2024-08-08 13:37:00|191766.6|191641.6|191746|191621|191771.5|191646.5|191720.9|191595.9|29
1723124230000|2024-08-08 13:37:10|191749.2|191624.2|191821.6|191696.6|191822.2|191697.2|191749.2|191624.2|34
1723124240000|2024-08-08 13:37:20|191822.7|191697.7|191858.9|191733.9|191867.2|191742.2|191812.5|191687.5|28
1723124250000|2024-08-08 13:37:30|191859.7|191734.7|191906|191781|191940.3|191815.3|191859.7|191734.7|26
1723124260000|2024-08-08 13:37:40|191894.1|191769.1|191900|191775|191900|191775|191876.2|191751.2|21
1723124270000|2024-08-08 13:37:50|191904.8|191779.8|191977.2|191852.2|191998.5|191873.5|191900.4|191775.4|26
1723124280000|2024-08-08 13:38:00|191970.4|191845.4|191997.9|191872.9|192000.5|191875.5|191969.6|191844.6|21
1723124290000|2024-08-08 13:38:10|192021.7|191896.7|192045.6|191920.6|192062.2|191937.2|192021.7|191896.7|29
1723124300000|2024-08-08 13:38:20|192047.3|191922.3|192031.2|191906.2|192049.3|191924.3|192028.5|191903.5|26
1723124310000|2024-08-08 13:38:30|192030|191905|192047.2|191922.2|192047.2|191922.2|192020.2|191895.2|27
1723124320000|2024-08-08 13:38:40|192044.1|191919.1|192003.6|191878.6|192044.1|191919.1|191987.1|191862.1|24
1723124330000|2024-08-08 13:38:50|191997.4|191872.4|191957.6|191832.6|191997.4|191872.4|191942.7|191817.7|35
1723124340000|2024-08-08 13:39:00|191946.7|191821.7|191972.7|191847.7|191978|191853|191936.3|191811.3|35
1723124350000|2024-08-08 13:39:10|191974.3|191849.3|191896.8|191771.8|191978.9|191853.9|191896.8|191771.8|35
1723124360000|2024-08-08 13:39:20|191896.3|191771.3|191880.4|191755.4|191908.2|191783.2|191874.3|191749.3|27
1723124370000|2024-08-08 13:39:30|191879.9|191754.9|191875|191750|191879.9|191754.9|191861.4|191736.4|27
1723124380000|2024-08-08 13:39:40|191895.4|191770.4|191898.4|191773.4|191899.3|191774.3|191882.4|191757.4|30
1723124390000|2024-08-08 13:39:50|191900.6|191775.6|191955.2|191830.2|191960.4|191835.4|191900.6|191775.6|28
1723124400000|2024-08-08 13:40:00|191955.7|191830.7|191944|191819|191972.1|191847.1|191935.7|191810.7|30
1723124410000|2024-08-08 13:40:10|191943.9|191818.9|191958.4|191833.4|191965.1|191840.1|191929.7|191804.7|32
1723124420000|2024-08-08 13:40:20|191963.1|191838.1|191962.2|191837.2|191963.9|191838.9|191949.4|191824.4|20
1723124430000|2024-08-08 13:40:30|191963.3|191838.3|191970.4|191845.4|191970.7|191845.7|191947.3|191822.3|22
1723124440000|2024-08-08 13:40:40|191971.8|191846.8|191978.3|191853.3|191993.4|191868.4|191949.6|191824.6|32
1723124450000|2024-08-08 13:40:50|191992|191867|192017.4|191892.4|192019.1|191894.1|191992|191867|28
1723124460000|2024-08-08 13:41:00|192016.7|191891.7|192021|191896|192029.9|191904.9|192002.8|191877.8|32
1723124470000|2024-08-08 13:41:10|192017.4|191892.4|192015.9|191890.9|192025.4|191900.4|192000|191875|36
1723124480000|2024-08-08 13:41:20|192016.5|191891.5|192013.2|191888.2|192050|191925|192011.4|191886.4|26
1723124490000|2024-08-08 13:41:30|192006.1|191881.1|192074.2|191949.2|192077|191952|192006.1|191881.1|22
1723124500000|2024-08-08 13:41:40|192069.6|191944.6|192153.1|192028.1|192158.1|192033.1|192068.8|191943.8|33
1723124510000|2024-08-08 13:41:50|192187.7|192062.7|192136.2|192011.2|192195.2|192070.2|192136|192011|31
1723124520000|2024-08-08 13:42:00|192133.6|192008.6|192094.4|191969.4|192135|192010|192083.3|191958.3|22
1723124530000|2024-08-08 13:42:10|192093.8|191968.8|192073.7|191948.7|192093.8|191968.8|192065|191940|30
1723124540000|2024-08-08 13:42:20|192073.1|191948.1|192093.2|191968.2|192130.6|192005.6|192072.8|191947.8|36
1723124550000|2024-08-08 13:42:30|192094.1|191969.1|192164.9|192039.9|192168|192043|192094.1|191969.1|34
1723124560000|2024-08-08 13:42:40|192159.4|192034.4|192196.1|192071.1|192198.8|192073.8|192149.8|192024.8|27
1723124570000|2024-08-08 13:42:50|192194.7|192069.7|192182.1|192057.1|192199|192074|192170.8|192045.8|31
1723124580000|2024-08-08 13:43:00|192181.4|192056.4|192197.9|192072.9|192202.3|192077.3|192181.4|192056.4|30
1723124590000|2024-08-08 13:43:10|192197.5|192072.5|192283.8|192158.8|192285|192160|192197.5|192072.5|30
1723124600000|2024-08-08 13:43:20|192287.7|192162.7|192260.4|192135.4|192290.8|192165.8|192253.8|192128.8|37
1723124610000|2024-08-08 13:43:30|192261.2|192136.2|192217.4|192092.4|192267.9|192142.9|192208.1|192083.1|32
1723124620000|2024-08-08 13:43:40|192216.8|192091.8|192268.5|192143.5|192276.5|192151.5|192210.6|192085.6|22
1723124630000|2024-08-08 13:43:50|192274.5|192149.5|192302.4|192177.4|192311.6|192186.6|192274.5|192149.5|28
1723124640000|2024-08-08 13:44:00|192305.4|192180.4|192263.5|192138.5|192325.4|192200.4|192257.2|192132.2|33
1723124650000|2024-08-08 13:44:10|192258.1|192133.1|192314.6|192189.6|192314.9|192189.9|192257.5|192132.5|26
1723124660000|2024-08-08 13:44:20|192316.5|192191.5|192241.7|192116.7|192329.4|192204.4|192241.7|192116.7|34
1723124670000|2024-08-08 13:44:30|192243|192118|192274.8|192149.8|192277.2|192152.2|192241.6|192116.6|27
1723124680000|2024-08-08 13:44:40|192276.5|192151.5|192253.5|192128.5|192278.9|192153.9|192251.8|192126.8|18
1723124690000|2024-08-08 13:44:50|192255.2|192130.2|192298|192173|192298|192173|192253.4|192128.4|25
1723124700000|2024-08-08 13:45:00|192297.5|192172.5|192294.6|192169.6|192299.1|192174.1|192275.8|192150.8|33
1723124710000|2024-08-08 13:45:10|192270.4|192145.4|192259.9|192134.9|192295.5|192170.5|192240.6|192115.6|32
1723124720000|2024-08-08 13:45:20|192259.2|192134.2|192279.1|192154.1|192279.9|192154.9|192256|192131|28
1723124730000|2024-08-08 13:45:30|192270.7|192145.7|192292.3|192167.3|192295|192170|192263.2|192138.2|24
1723124740000|2024-08-08 13:45:40|192290.7|192165.7|192301.3|192176.3|192301.4|192176.4|192275.6|192150.6|20
1723124750000|2024-08-08 13:45:50|192300.7|192175.7|192305.2|192180.2|192305.7|192180.7|192285.2|192160.2|22
1723124760000|2024-08-08 13:46:00|192304.5|192179.5|192268.8|192143.8|192304.5|192179.5|192265.6|192140.6|23
1723124770000|2024-08-08 13:46:10|192270.1|192145.1|192282.2|192157.2|192282.2|192157.2|192253|192128|22
1723124780000|2024-08-08 13:46:20|192287.6|192162.6|192183.1|192058.1|192287.6|192162.6|192183.1|192058.1|27
1723124790000|2024-08-08 13:46:30|192185|192060|192200.5|192075.5|192210.3|192085.3|192185|192060|6
1723124800000|2024-08-08 13:46:40|192154.1|192029.1|192114.4|191989.4|192154.1|192029.1|192101.7|191976.7|29
1723124810000|2024-08-08 13:46:50|192115.8|191990.8|192110.9|191985.9|192115.8|191990.8|192094.6|191969.6|29
1723124820000|2024-08-08 13:47:00|192111|191986|192143.1|192018.1|192148|192023|192099|191974|24
1723124830000|2024-08-08 13:47:10|192145.1|192020.1|192154.3|192029.3|192155.1|192030.1|192145.1|192020.1|15
1723124840000|2024-08-08 13:47:20|192155.1|192030.1|192214.5|192089.5|192214.5|192089.5|192155.1|192030.1|30
1723124850000|2024-08-08 13:47:30|192211.7|192086.7|192199.3|192074.3|192211.7|192086.7|192142.7|192017.7|21
1723124860000|2024-08-08 13:47:40|192203.7|192078.7|192198.2|192073.2|192217.3|192092.3|192166.3|192041.3|35
1723124870000|2024-08-08 13:47:50|192198.9|192073.9|192210.4|192085.4|192210.7|192085.7|192175.9|192050.9|33
1723124880000|2024-08-08 13:48:00|192209.1|192084.1|192221.1|192096.1|192221.1|192096.1|192202.5|192077.5|17
1723124890000|2024-08-08 13:48:10|192232.3|192107.3|192284.4|192159.4|192288.8|192163.8|192232.3|192107.3|27
1723124900000|2024-08-08 13:48:20|192283.3|192158.3|192253|192128|192295.1|192170.1|192246.2|192121.2|30
1723124910000|2024-08-08 13:48:30|192253.4|192128.4|192251.7|192126.7|192253.4|192128.4|192245.9|192120.9|22
1723124920000|2024-08-08 13:48:40|192250.8|192125.8|192251.4|192126.4|192255|192130|192249.7|192124.7|9
1723124930000|2024-08-08 13:48:50|192253.4|192128.4|192266.3|192141.3|192267.3|192142.3|192243.1|192118.1|16
1723124940000|2024-08-08 13:49:00|192266.8|192141.8|192277|192152|192290.1|192165.1|192249.4|192124.4|28
1723124950000|2024-08-08 13:49:10|192271|192146|192261.5|192136.5|192271|192146|192242.6|192117.6|24
1723124960000|2024-08-08 13:49:20|192262.5|192137.5|192247|192122|192262.5|192137.5|192245.7|192120.7|22
1723124970000|2024-08-08 13:49:30|192243.2|192118.2|192183.8|192058.8|192254.6|192129.6|192183.8|192058.8|27
1723124980000|2024-08-08 13:49:40|192183.5|192058.5|192147.4|192022.4|192188.3|192063.3|192131.9|192006.9|27
1723124990000|2024-08-08 13:49:50|192146.7|192021.7|192128.8|192003.8|192146.7|192021.7|192097.1|191972.1|27
1723125000000|2024-08-08 13:50:00|192127.1|192002.1|192142.4|192017.4|192153.8|192028.8|192123.5|191998.5|17
1723125010000|2024-08-08 13:50:10|192144.8|192019.8|192190.2|192065.2|192193.7|192068.7|192144.8|192019.8|22
1723125020000|2024-08-08 13:50:20|192189.5|192064.5|192145.8|192020.8|192189.5|192064.5|192104.6|191979.6|28
1723125030000|2024-08-08 13:50:30|192144.6|192019.6|192187.5|192062.5|192187.5|192062.5|192124.2|191999.2|20
1723125040000|2024-08-08 13:50:40|192188.9|192063.9|192172.3|192047.3|192189.8|192064.8|192172.3|192047.3|18
1723125050000|2024-08-08 13:50:50|192175.5|192050.5|192142.4|192017.4|192175.5|192050.5|192132.3|192007.3|27
1723125060000|2024-08-08 13:51:00|192139.7|192014.7|192151.6|192026.6|192153.7|192028.7|192136|192011|27
1723125070000|2024-08-08 13:51:10|192150|192025|192180.7|192055.7|192182.8|192057.8|192150|192025|25
1723125080000|2024-08-08 13:51:20|192171.4|192046.4|192189.2|192064.2|192190.7|192065.7|192171.4|192046.4|23
1723125090000|2024-08-08 13:51:30|192187.2|192062.2|192136.6|192011.6|192187.2|192062.2|192125.3|192000.3|31
1723125100000|2024-08-08 13:51:40|192129.6|192004.6|192060.8|191935.8|192129.6|192004.6|192053.8|191928.8|32
1723125110000|2024-08-08 13:51:50|192059.9|191934.9|192058.7|191933.7|192076.1|191951.1|192053.8|191928.8|36
1723125120000|2024-08-08 13:52:00|192038.4|191913.4|192042.9|191917.9|192043.3|191918.3|192002.7|191877.7|34
1723125130000|2024-08-08 13:52:10|192036.3|191911.3|191996.7|191871.7|192036.3|191911.3|191992.8|191867.8|32
1723125140000|2024-08-08 13:52:20|191995.8|191870.8|192007.1|191882.1|192031.6|191906.6|191995.8|191870.8|26
1723125150000|2024-08-08 13:52:30|192006.5|191881.5|192022.8|191897.8|192022.8|191897.8|192004.8|191879.8|32
1723125160000|2024-08-08 13:52:40|192021.7|191896.7|191988.6|191863.6|192021.7|191896.7|191981.6|191856.6|32
1723125170000|2024-08-08 13:52:50|191989.3|191864.3|191979.8|191854.8|191989.3|191864.3|191975.1|191850.1|27
1723125180000|2024-08-08 13:53:00|191984|191859|191959.8|191834.8|191984|191859|191945.7|191820.7|36
1723125190000|2024-08-08 13:53:10|191955.9|191830.9|191947.2|191822.2|191957.1|191832.1|191914.1|191789.1|30
1723125200000|2024-08-08 13:53:20|191963|191838|192014.9|191889.9|192018.2|191893.2|191940.8|191815.8|35
1723125210000|2024-08-08 13:53:30|192015.6|191890.6|192024.9|191899.9|192026.9|191901.9|192015.6|191890.6|30
1723125220000|2024-08-08 13:53:40|192026.1|191901.1|191961.9|191836.9|192032|191907|191961.9|191836.9|31
1723125230000|2024-08-08 13:53:50|191959.2|191834.2|191988.5|191863.5|192005.4|191880.4|191958.9|191833.9|29
1723125240000|2024-08-08 13:54:00|191992.3|191867.3|192024.1|191899.1|192035.5|191910.5|191992.3|191867.3|28
1723125250000|2024-08-08 13:54:10|192023.2|191898.2|192073.1|191948.1|192076.5|191951.5|192023.2|191898.2|17
1723125260000|2024-08-08 13:54:20|192075.2|191950.2|192071.6|191946.6|192075.2|191950.2|192069.5|191944.5|15
1723125270000|2024-08-08 13:54:30|192074|191949|192069.7|191944.7|192099.7|191974.7|192068.8|191943.8|21
1723125280000|2024-08-08 13:54:40|192072.7|191947.7|192021.6|191896.6|192072.7|191947.7|192016.5|191891.5|31
1723125290000|2024-08-08 13:54:50|192021.7|191896.7|192031.9|191906.9|192032.8|191907.8|192018.6|191893.6|23
1723125300000|2024-08-08 13:55:00|192030.1|191905.1|192055.3|191930.3|192062.4|191937.4|192022.5|191897.5|28
1723125310000|2024-08-08 13:55:10|192064|191939|192001.8|191876.8|192064|191939|192001.8|191876.8|28
1723125320000|2024-08-08 13:55:20|192011.7|191886.7|192043.8|191918.8|192047.9|191922.9|192011.7|191886.7|28
1723125330000|2024-08-08 13:55:30|192044.9|191919.9|192046|191921|192058.6|191933.6|192024.7|191899.7|25
1723125340000|2024-08-08 13:55:40|192047.4|191922.4|192034.2|191909.2|192047.4|191922.4|192024|191899|20
1723125350000|2024-08-08 13:55:50|192032.9|191907.9|192035.9|191910.9|192035.9|191910.9|192023.7|191898.7|24
1723125360000|2024-08-08 13:56:00|192041.1|191916.1|192103.6|191978.6|192106.4|191981.4|192041.1|191916.1|28
1723125370000|2024-08-08 13:56:10|192099.3|191974.3|192097.5|191972.5|192101.1|191976.1|192058.8|191933.8|30
1723125380000|2024-08-08 13:56:20|192102.1|191977.1|192106.9|191981.9|192127.4|192002.4|192096.7|191971.7|27
1723125390000|2024-08-08 13:56:30|192107.9|191982.9|192111.5|191986.5|192135.8|192010.8|192089.4|191964.4|33
1723125400000|2024-08-08 13:56:40|192113.2|191988.2|192136.2|192011.2|192138.1|192013.1|192107.5|191982.5|30
1723125410000|2024-08-08 13:56:50|192132.5|192007.5|192064.6|191939.6|192134.6|192009.6|192059.2|191934.2|32
1723125420000|2024-08-08 13:57:00|192079.5|191954.5|192058.7|191933.7|192079.5|191954.5|192047.5|191922.5|21
1723125430000|2024-08-08 13:57:10|192059.4|191934.4|192054.4|191929.4|192059.4|191934.4|192038.6|191913.6|27
1723125440000|2024-08-08 13:57:20|192055.5|191930.5|192060.7|191935.7|192070.4|191945.4|192055.5|191930.5|15
1723125450000|2024-08-08 13:57:30|192060.1|191935.1|192058.9|191933.9|192072.1|191947.1|192053.4|191928.4|32
1723125460000|2024-08-08 13:57:40|192056.7|191931.7|192056.2|191931.2|192069.1|191944.1|192056.1|191931.1|36
1723125470000|2024-08-08 13:57:50|192056.1|191931.1|192056.2|191931.2|192058.4|191933.4|192054.6|191929.6|33
1723125480000|2024-08-08 13:58:00|192058.3|191933.3|192055.4|191930.4|192058.3|191933.3|192011.4|191886.4|33
1723125490000|2024-08-08 13:58:10|192054.2|191929.2|192033.9|191908.9|192054.2|191929.2|192001.1|191876.1|25
1723125500000|2024-08-08 13:58:20|192033.5|191908.5|192047.4|191922.4|192052.5|191927.5|192015.9|191890.9|26
1723125510000|2024-08-08 13:58:30|192055.2|191930.2|192030.8|191905.8|192055.9|191930.9|192030.7|191905.7|29
1723125520000|2024-08-08 13:58:40|192030.7|191905.7|192012.1|191887.1|192035|191910|192012.1|191887.1|32
1723125530000|2024-08-08 13:58:50|192011.4|191886.4|192024.9|191899.9|192026.3|191901.3|192011.4|191886.4|24
1723125540000|2024-08-08 13:59:00|192026.8|191901.8|192027.4|191902.4|192039.3|191914.3|192013.2|191888.2|26
1723125550000|2024-08-08 13:59:10|192026.9|191901.9|192027.9|191902.9|192032.4|191907.4|192026.5|191901.5|8
1723125560000|2024-08-08 13:59:20|192027.1|191902.1|192027.9|191902.9|192027.9|191902.9|192021.1|191896.1|16
1723125570000|2024-08-08 13:59:30|192027.1|191902.1|191992.5|191867.5|192027.1|191902.1|191985.7|191860.7|23
1723125580000|2024-08-08 13:59:40|191992.1|191867.1|191899|191774|191992.9|191867.9|191888.3|191763.3|35
1723125590000|2024-08-08 13:59:50|191888.8|191763.8|191863.9|191738.9|191888.8|191763.8|191863.9|191738.9|15
1723125600000|2024-08-08 14:00:00|191861.8|191736.8|191879.6|191754.6|191879.6|191754.6|191843.2|191718.2|31
1723125610000|2024-08-08 14:00:10|191840.6|191715.6|191870.3|191745.3|191870.3|191745.3|191778.6|191653.6|36
1723125620000|2024-08-08 14:00:20|191867.3|191742.3|191893.9|191768.9|191905.7|191780.7|191842.6|191717.6|25
1723125630000|2024-08-08 14:00:30|191871|191746|191871|191746|191872.1|191747.1|191870.8|191745.8|5
1723125640000|2024-08-08 14:00:40|191872.6|191747.6|191871.2|191746.2|191883|191758|191866.9|191741.9|19
1723125650000|2024-08-08 14:00:50|191869.1|191744.1|191922.7|191797.7|191936.2|191811.2|191858.1|191733.1|17
1723125660000|2024-08-08 14:01:00|191926.6|191801.6|191987.3|191862.3|191987.6|191862.6|191926.6|191801.6|26
1723125670000|2024-08-08 14:01:10|191988.1|191863.1|192003|191878|192014.2|191889.2|191971.1|191846.1|27
1723125680000|2024-08-08 14:01:20|192002.3|191877.3|192010.3|191885.3|192010.3|191885.3|192002.3|191877.3|14
1723125690000|2024-08-08 14:01:30|192009.9|191884.9|192033.8|191908.8|192037.7|191912.7|192009.9|191884.9|27
1723125700000|2024-08-08 14:01:40|192034.7|191909.7|192047.2|191922.2|192048.8|191923.8|192034.7|191909.7|16
1723125710000|2024-08-08 14:01:50|192048.2|191923.2|192103.2|191978.2|192142.8|192017.8|192048.2|191923.2|25
1723125720000|2024-08-08 14:02:00|192100.6|191975.6|192107.8|191982.8|192116.2|191991.2|192099.1|191974.1|22
1723125730000|2024-08-08 14:02:10|192112.8|191987.8|192112|191987|192117.2|191992.2|192106.3|191981.3|22
1723125740000|2024-08-08 14:02:20|192111|191986|192145.2|192020.2|192147.6|192022.6|192111|191986|15
1723125750000|2024-08-08 14:02:30|192151.1|192026.1|192094.9|191969.9|192151.1|192026.1|192094.1|191969.1|18
1723125760000|2024-08-08 14:02:40|192094.2|191969.2|192054.5|191929.5|192094.2|191969.2|192052.9|191927.9|24
1723125770000|2024-08-08 14:02:50|192056.4|191931.4|192087|191962|192095.4|191970.4|192053.6|191928.6|30
1723125780000|2024-08-08 14:03:00|192070.2|191945.2|192078.6|191953.6|192096.5|191971.5|192070.2|191945.2|15
1723125790000|2024-08-08 14:03:10|192077.4|191952.4|192080.2|191955.2|192097.9|191972.9|192076.7|191951.7|15
1723125800000|2024-08-08 14:03:20|192083.2|191958.2|192093.2|191968.2|192099.2|191974.2|192083.2|191958.2|8
1723125810000|2024-08-08 14:03:30|192095.7|191970.7|192126.6|192001.6|192133.1|192008.1|192095.7|191970.7|21
1723125820000|2024-08-08 14:03:40|192125.2|192000.2|192115.3|191990.3|192125.2|192000.2|192115.1|191990.1|10
1723125830000|2024-08-08 14:03:50|192114.5|191989.5|192143.5|192018.5|192145.4|192020.4|192112.5|191987.5|13
1723125840000|2024-08-08 14:04:00|192145.5|192020.5|192164.3|192039.3|192177.2|192052.2|192145.5|192020.5|26
1723125850000|2024-08-08 14:04:10|192171.3|192046.3|192208|192083|192213|192088|192170.1|192045.1|25
1723125860000|2024-08-08 14:04:20|192206.6|192081.6|192177.3|192052.3|192207.3|192082.3|192168.1|192043.1|27
1723125870000|2024-08-08 14:04:30|192175.7|192050.7|192164.1|192039.1|192176.7|192051.7|192155.1|192030.1|19
1723125880000|2024-08-08 14:04:40|192164|192039|192173.2|192048.2|192173.8|192048.8|192158.2|192033.2|20
1723125890000|2024-08-08 14:04:50|192175.5|192050.5|192175.7|192050.7|192179.8|192054.8|192169.1|192044.1|29
1723125900000|2024-08-08 14:05:00|192175.6|192050.6|192154.5|192029.5|192176.8|192051.8|192152.3|192027.3|26
1723125910000|2024-08-08 14:05:10|192153.2|192028.2|192147.3|192022.3|192173.9|192048.9|192147.3|192022.3|20
1723125920000|2024-08-08 14:05:20|192153|192028|192239.9|192114.9|192244.3|192119.3|192151.3|192026.3|26
1723125930000|2024-08-08 14:05:30|192236.1|192111.1|192267.3|192142.3|192267.3|192142.3|192234.4|192109.4|30
1723125940000|2024-08-08 14:05:40|192272.4|192147.4|192236.9|192111.9|192272.4|192147.4|192236.1|192111.1|12
1723125950000|2024-08-08 14:05:50|192238.6|192113.6|192241|192116|192248.5|192123.5|192238.6|192113.6|16
1723125960000|2024-08-08 14:06:00|192241.7|192116.7|192247.3|192122.3|192250.1|192125.1|192196|192071|25
1723125970000|2024-08-08 14:06:10|192248|192123|192243.8|192118.8|192250.4|192125.4|192231.1|192106.1|19
1723125980000|2024-08-08 14:06:20|192241.1|192116.1|192277.4|192152.4|192281.9|192156.9|192234.7|192109.7|19
1723125990000|2024-08-08 14:06:30|192278.1|192153.1|192314|192189|192314|192189|192278.1|192153.1|23
1723126000000|2024-08-08 14:06:40|192311.3|192186.3|192350|192225|192350|192225|192311.3|192186.3|20
1723126010000|2024-08-08 14:06:50|192348|192223|192317.7|192192.7|192352.3|192227.3|192317.7|192192.7|24
1723126020000|2024-08-08 14:07:00|192319.5|192194.5|192328.4|192203.4|192394.4|192269.4|192319.5|192194.5|25
1723126030000|2024-08-08 14:07:10|192346.2|192221.2|192380.1|192255.1|192390.1|192265.1|192346.2|192221.2|24
1723126040000|2024-08-08 14:07:20|192386.5|192261.5|192326.5|192201.5|192396.3|192271.3|192317.2|192192.2|28
1723126050000|2024-08-08 14:07:30|192327.7|192202.7|192285.4|192160.4|192327.7|192202.7|192279.9|192154.9|26
1723126060000|2024-08-08 14:07:40|192284.6|192159.6|192275|192150|192286.2|192161.2|192259.1|192134.1|19
1723126070000|2024-08-08 14:07:50|192273.4|192148.4|192236.3|192111.3|192273.4|192148.4|192236.3|192111.3|19
1723126080000|2024-08-08 14:08:00|192239.4|192114.4|192255.8|192130.8|192256.9|192131.9|192237.8|192112.8|17
1723126090000|2024-08-08 14:08:10|192255|192130|192234.5|192109.5|192256.2|192131.2|192234.5|192109.5|14
1723126100000|2024-08-08 14:08:20|192235.9|192110.9|192024.4|191899.4|192239.7|192114.7|192019.2|191894.2|29
1723126110000|2024-08-08 14:08:30|192023.1|191898.1|192024.1|191899.1|192043.8|191918.8|192010.6|191885.6|30
1723126120000|2024-08-08 14:08:40|192027.2|191902.2|192122.5|191997.5|192141|192016|192025.5|191900.5|21
1723126130000|2024-08-08 14:08:50|192109.6|191984.6|192173.6|192048.6|192174.6|192049.6|192101.3|191976.3|20
1723126140000|2024-08-08 14:09:00|192173|192048|192148.6|192023.6|192174.5|192049.5|192118|191993|31
1723126150000|2024-08-08 14:09:10|192151.9|192026.9|192147|192022|192152.1|192027.1|192143.8|192018.8|22
1723126160000|2024-08-08 14:09:20|192146.8|192021.8|192151.5|192026.5|192155.6|192030.6|192142.4|192017.4|25
1723126170000|2024-08-08 14:09:30|192150|192025|192163.2|192038.2|192169.4|192044.4|192150|192025|18
1723126180000|2024-08-08 14:09:40|192167|192042|192088.8|191963.8|192167|192042|192085.1|191960.1|28
1723126190000|2024-08-08 14:09:50|192087.6|191962.6|192047.8|191922.8|192094.2|191969.2|192047.8|191922.8|21
1723126200000|2024-08-08 14:10:00|192045.8|191920.8|192090.1|191965.1|192091.3|191966.3|192044|191919|33
1723126210000|2024-08-08 14:10:10|192113.7|191988.7|192091.9|191966.9|192134.9|192009.9|192091.9|191966.9|25
1723126220000|2024-08-08 14:10:20|192097.2|191972.2|192089.9|191964.9|192140.2|192015.2|192088.7|191963.7|29
1723126230000|2024-08-08 14:10:30|192091.2|191966.2|192090.1|191965.1|192102.9|191977.9|192089.9|191964.9|24
1723126240000|2024-08-08 14:10:40|192091.4|191966.4|192090.9|191965.9|192096.1|191971.1|192089.1|191964.1|21
1723126250000|2024-08-08 14:10:50|192089.9|191964.9|192097.7|191972.7|192097.7|191972.7|192089.3|191964.3|10
1723126260000|2024-08-08 14:11:00|192096.2|191971.2|192107.2|191982.2|192107.2|191982.2|192092.9|191967.9|20
1723126270000|2024-08-08 14:11:10|192108.3|191983.3|192033.2|191908.2|192112.1|191987.1|192017.2|191892.2|27
1723126280000|2024-08-08 14:11:20|192032.5|191907.5|191979.1|191854.1|192032.5|191907.5|191971.1|191846.1|25
1723126290000|2024-08-08 14:11:30|191980.9|191855.9|191960.2|191835.2|191984.6|191859.6|191959|191834|20
1723126300000|2024-08-08 14:11:40|191962.2|191837.2|192004.2|191879.2|192004.2|191879.2|191962.2|191837.2|13
1723126310000|2024-08-08 14:11:50|192005|191880|191938.9|191813.9|192012.5|191887.5|191936.5|191811.5|31
1723126320000|2024-08-08 14:12:00|191940.6|191815.6|191913.5|191788.5|191940.6|191815.6|191882.9|191757.9|23
1723126330000|2024-08-08 14:12:10|191909.1|191784.1|191933|191808|191933|191808|191908|191783|16
1723126340000|2024-08-08 14:12:20|191932.3|191807.3|191895|191770|191932.3|191807.3|191890.9|191765.9|25
1723126350000|2024-08-08 14:12:30|191896.1|191771.1|191908.7|191783.7|191911.9|191786.9|191895.5|191770.5|17
1723126360000|2024-08-08 14:12:40|191907.7|191782.7|191867.4|191742.4|191907.7|191782.7|191862|191737|12
1723126370000|2024-08-08 14:12:50|191866.4|191741.4|191852|191727|191866.4|191741.4|191852|191727|15
1723126380000|2024-08-08 14:13:00|191851.3|191726.3|191816.6|191691.6|191851.3|191726.3|191787.4|191662.4|22
1723126390000|2024-08-08 14:13:10|191815.6|191690.6|191820.6|191695.6|191830.5|191705.5|191815.6|191690.6|25
1723126400000|2024-08-08 14:13:20|191819.7|191694.7|191838.7|191713.7|191857|191732|191819.7|191694.7|24
1723126410000|2024-08-08 14:13:30|191833.7|191708.7|191830.1|191705.1|191835|191710|191828.5|191703.5|22
1723126420000|2024-08-08 14:13:40|191827.5|191702.5|191786.8|191661.8|191827.5|191702.5|191783.8|191658.8|26
1723126430000|2024-08-08 14:13:50|191787.9|191662.9|191803.2|191678.2|191807.3|191682.3|191787.9|191662.9|19
1723126440000|2024-08-08 14:14:00|191802.4|191677.4|191818.5|191693.5|191818.5|191693.5|191800.4|191675.4|19
1723126450000|2024-08-08 14:14:10|191817.6|191692.6|191841.4|191716.4|191842.9|191717.9|191816.6|191691.6|24
1723126460000|2024-08-08 14:14:20|191844|191719|191816.3|191691.3|191875.7|191750.7|191816.3|191691.3|21
1723126470000|2024-08-08 14:14:30|191818|191693|191814.9|191689.9|191831.3|191706.3|191799.1|191674.1|17
1723126480000|2024-08-08 14:14:40|191816.2|191691.2|191773.7|191648.7|191826.2|191701.2|191766.1|191641.1|29
1723126490000|2024-08-08 14:14:50|191777.2|191652.2|191794.9|191669.9|191797.4|191672.4|191774.8|191649.8|22
1723126500000|2024-08-08 14:15:00|191796.7|191671.7|191796.6|191671.6|191797.7|191672.7|191777.2|191652.2|20
1723126510000|2024-08-08 14:15:10|191797.7|191672.7|191802|191677|191807.4|191682.4|191797.7|191672.7|18
1723126520000|2024-08-08 14:15:20|191801.3|191676.3|191791.8|191666.8|191801.3|191676.3|191791.5|191666.5|14
1723126530000|2024-08-08 14:15:30|191792.5|191667.5|191756.1|191631.1|191795.8|191670.8|191747.4|191622.4|18
1723126540000|2024-08-08 14:15:40|191755.4|191630.4|191752.4|191627.4|191773.6|191648.6|191740.4|191615.4|21
1723126550000|2024-08-08 14:15:50|191751.3|191626.3|191758|191633|191758.8|191633.8|191739.2|191614.2|20
1723126560000|2024-08-08 14:16:00|191755.8|191630.8|191748.9|191623.9|191761.1|191636.1|191748.9|191623.9|22
1723126570000|2024-08-08 14:16:10|191750.1|191625.1|191727.6|191602.6|191750.6|191625.6|191724.3|191599.3|18
1723126580000|2024-08-08 14:16:20|191728.5|191603.5|191733.5|191608.5|191734.5|191609.5|191726.7|191601.7|8
1723126590000|2024-08-08 14:16:30|191732|191607|191731.4|191606.4|191734.7|191609.7|191730.4|191605.4|14
1723126600000|2024-08-08 14:16:40|191729.8|191604.8|191646.4|191521.4|191730.4|191605.4|191645.4|191520.4|20
1723126610000|2024-08-08 14:16:50|191645.9|191520.9|191649.5|191524.5|191653.2|191528.2|191645.5|191520.5|17
1723126620000|2024-08-08 14:17:00|191651.8|191526.8|191673.1|191548.1|191681.9|191556.9|191651.8|191526.8|25
1723126630000|2024-08-08 14:17:10|191671.7|191546.7|191647.2|191522.2|191672.8|191547.8|191645.5|191520.5|25
1723126640000|2024-08-08 14:17:20|191645|191520|191648|191523|191650.7|191525.7|191640.3|191515.3|15
1723126650000|2024-08-08 14:17:30|191647.3|191522.3|191609|191484|191647.3|191522.3|191607.3|191482.3|16
1723126660000|2024-08-08 14:17:40|191607.8|191482.8|191588.9|191463.9|191610.8|191485.8|191579.3|191454.3|26
1723126670000|2024-08-08 14:17:50|191586.3|191461.3|191533.5|191408.5|191586.3|191461.3|191531.6|191406.6|21
1723126680000|2024-08-08 14:18:00|191526.7|191401.7|191588.2|191463.2|191593.8|191468.8|191526.7|191401.7|28
1723126690000|2024-08-08 14:18:10|191589.4|191464.4|191580.4|191455.4|191589.4|191464.4|191577.5|191452.5|21
1723126700000|2024-08-08 14:18:20|191581.9|191456.9|191640.8|191515.8|191650.1|191525.1|191573.1|191448.1|27
1723126710000|2024-08-08 14:18:30|191642.8|191517.8|191647.2|191522.2|191648.3|191523.3|191638.8|191513.8|23
1723126720000|2024-08-08 14:18:40|191648.5|191523.5|191664.9|191539.9|191665.4|191540.4|191642.8|191517.8|29
1723126730000|2024-08-08 14:18:50|191663.9|191538.9|191574.7|191449.7|191663.9|191538.9|191574.7|191449.7|17
1723126740000|2024-08-08 14:19:00|191576.5|191451.5|191575.8|191450.8|191583.9|191458.9|191571.8|191446.8|22
1723126750000|2024-08-08 14:19:10|191581.3|191456.3|191576.3|191451.3|191590.8|191465.8|191567.9|191442.9|22
1723126760000|2024-08-08 14:19:20|191578.4|191453.4|191601.3|191476.3|191622.2|191497.2|191577.2|191452.2|25
1723126770000|2024-08-08 14:19:30|191603|191478|191620.5|191495.5|191620.5|191495.5|191599.9|191474.9|28
1723126780000|2024-08-08 14:19:40|191617.9|191492.9|191623|191498|191627.9|191502.9|191610.9|191485.9|20
1723126790000|2024-08-08 14:19:50|191621|191496|191616|191491|191622.5|191497.5|191608.2|191483.2|18
1723126800000|2024-08-08 14:20:00|191615.1|191490.1|191597.4|191472.4|191616.4|191491.4|191593|191468|29
1723126810000|2024-08-08 14:20:10|191595.6|191470.6|191606.3|191481.3|191607|191482|191594.9|191469.9|26
1723126820000|2024-08-08 14:20:20|191607|191482|191634.7|191509.7|191634.7|191509.7|191606|191481|17
1723126830000|2024-08-08 14:20:30|191636.4|191511.4|191642.5|191517.5|191655.6|191530.6|191636.4|191511.4|24
1723126840000|2024-08-08 14:20:40|191643.7|191518.7|191682.2|191557.2|191685.6|191560.6|191643.7|191518.7|28
1723126850000|2024-08-08 14:20:50|191682.3|191557.3|191720.7|191595.7|191728.7|191603.7|191682.3|191557.3|17
1723126860000|2024-08-08 14:21:00|191722.4|191597.4|191741.7|191616.7|191741.7|191616.7|191722.4|191597.4|24
1723126870000|2024-08-08 14:21:10|191740.7|191615.7|191758.1|191633.1|191760.8|191635.8|191738.1|191613.1|15
1723126880000|2024-08-08 14:21:20|191760.1|191635.1|191768.9|191643.9|191779.5|191654.5|191754|191629|18
1723126890000|2024-08-08 14:21:30|191769.9|191644.9|191732.9|191607.9|191781.8|191656.8|191731.8|191606.8|25
1723126900000|2024-08-08 14:21:40|191733.9|191608.9|191726.9|191601.9|191745.5|191620.5|191726.7|191601.7|10
1723126910000|2024-08-08 14:21:50|191723.3|191598.3|191721.2|191596.2|191732.2|191607.2|191718.7|191593.7|17
1723126920000|2024-08-08 14:22:00|191720|191595|191643|191518|191724.1|191599.1|191643|191518|18
1723126930000|2024-08-08 14:22:10|191637.2|191512.2|191605.2|191480.2|191639.7|191514.7|191603.8|191478.8|29
1723126940000|2024-08-08 14:22:20|191607.7|191482.7|191609.6|191484.6|191610.8|191485.8|191601.9|191476.9|15
1723126950000|2024-08-08 14:22:30|191607.5|191482.5|191614.2|191489.2|191615.9|191490.9|191606.1|191481.1|16
1723126960000|2024-08-08 14:22:40|191613.1|191488.1|191610.7|191485.7|191613.1|191488.1|191609.6|191484.6|7
1723126970000|2024-08-08 14:22:50|191610.1|191485.1|191566|191441|191610.1|191485.1|191566|191441|18
1723126980000|2024-08-08 14:23:00|191570.3|191445.3|191556.9|191431.9|191575|191450|191556.9|191431.9|17
1723126990000|2024-08-08 14:23:10|191547.4|191422.4|191540.4|191415.4|191547.9|191422.9|191537.6|191412.6|11
1723127000000|2024-08-08 14:23:20|191542.1|191417.1|191589.5|191464.5|191589.5|191464.5|191542.1|191417.1|13
1723127010000|2024-08-08 14:23:30|191590.6|191465.6|191613.3|191488.3|191613.3|191488.3|191579.5|191454.5|20
1723127020000|2024-08-08 14:23:40|191614.3|191489.3|191613.6|191488.6|191618|191493|191613.6|191488.6|14
1723127030000|2024-08-08 14:23:50|191613|191488|191612.1|191487.1|191613|191488|191610.6|191485.6|6
1723127040000|2024-08-08 14:24:00|191610.8|191485.8|191609.2|191484.2|191611.4|191486.4|191605.7|191480.7|13
1723127050000|2024-08-08 14:24:10|191609.8|191484.8|191615.2|191490.2|191618.7|191493.7|191607|191482|10
1723127060000|2024-08-08 14:24:20|191613.9|191488.9|191602.8|191477.8|191613.9|191488.9|191602|191477|12
1723127070000|2024-08-08 14:24:30|191603.9|191478.9|191577.1|191452.1|191603.9|191478.9|191570.1|191445.1|17
1723127080000|2024-08-08 14:24:40|191577.7|191452.7|191600.8|191475.8|191601.5|191476.5|191577.7|191452.7|16
1723127090000|2024-08-08 14:24:50|191596|191471|191598.3|191473.3|191600|191475|191574.4|191449.4|22
1723127100000|2024-08-08 14:25:00|191608.3|191483.3|191622.8|191497.8|191622.8|191497.8|191608.3|191483.3|9
1723127110000|2024-08-08 14:25:10|191619.8|191494.8|191619.7|191494.7|191620.7|191495.7|191607.9|191482.9|11
1723127120000|2024-08-08 14:25:20|191616.7|191491.7|191607.6|191482.6|191616.7|191491.7|191607.6|191482.6|9
1723127130000|2024-08-08 14:25:30|191608.6|191483.6|191610.4|191485.4|191613.1|191488.1|191608.6|191483.6|6
1723127140000|2024-08-08 14:25:40|191609|191484|191618.5|191493.5|191619.9|191494.9|191598.2|191473.2|23
1723127150000|2024-08-08 14:25:50|191619.2|191494.2|191611.6|191486.6|191621.2|191496.2|191611.6|191486.6|8
1723127160000|2024-08-08 14:26:00|191610.4|191485.4|191610.4|191485.4|191610.4|191485.4|191610.4|191485.4|1
1723127170000|2024-08-08 14:26:10|191611.7|191486.7|191616.6|191491.6|191616.6|191491.6|191609.8|191484.8|12
1723127180000|2024-08-08 14:26:20|191615.5|191490.5|191615.3|191490.3|191621.3|191496.3|191610.3|191485.3|13
1723127190000|2024-08-08 14:26:30|191614.5|191489.5|191609.4|191484.4|191614.5|191489.5|191609.4|191484.4|4
1723127200000|2024-08-08 14:26:40|191610.2|191485.2|191576.3|191451.3|191611.6|191486.6|191567.1|191442.1|21
1723127210000|2024-08-08 14:26:50|191575.2|191450.2|191575.6|191450.6|191575.6|191450.6|191572.1|191447.1|8
1723127220000|2024-08-08 14:27:00|191577.3|191452.3|191569|191444|191611.3|191486.3|191551.2|191426.2|24
1723127230000|2024-08-08 14:27:10|191570.4|191445.4|191563.3|191438.3|191574.8|191449.8|191562.7|191437.7|13
1723127240000|2024-08-08 14:27:20|191559.5|191434.5|191550.1|191425.1|191567.4|191442.4|191545.6|191420.6|26
1723127250000|2024-08-08 14:27:30|191548.3|191423.3|191548.4|191423.4|191548.4|191423.4|191546.7|191421.7|4
1723127260000|2024-08-08 14:27:40|191550.6|191425.6|191501.1|191376.1|191550.6|191425.6|191496|191371|13
1723127270000|2024-08-08 14:27:50|191487.3|191362.3|191578.1|191453.1|191578.1|191453.1|191482.4|191357.4|23
1723127280000|2024-08-08 14:28:00|191579.8|191454.8|191612.7|191487.7|191617|191492|191579.8|191454.8|12
1723127290000|2024-08-08 14:28:10|191616.7|191491.7|191616.7|191491.7|191618.4|191493.4|191613.1|191488.1|8
1723127300000|2024-08-08 14:28:20|191620.4|191495.4|191620.4|191495.4|191620.4|191495.4|191619.2|191494.2|5
1723127310000|2024-08-08 14:28:30|191619.2|191494.2|191618.2|191493.2|191619.2|191494.2|191614.5|191489.5|9
1723127320000|2024-08-08 14:28:40|191617|191492|191608.4|191483.4|191617.9|191492.9|191607.7|191482.7|18
1723127330000|2024-08-08 14:28:50|191607.7|191482.7|191602.4|191477.4|191607.7|191482.7|191602.4|191477.4|5
1723127340000|2024-08-08 14:29:00|191603.2|191478.2|191602.2|191477.2|191605.4|191480.4|191602.2|191477.2|6
1723127350000|2024-08-08 14:29:10|191605.6|191480.6|191604.2|191479.2|191605.6|191480.6|191604.2|191479.2|3
1723127360000|2024-08-08 14:29:20|191605|191480|191604|191479|191605|191480|191604|191479|2
1723127370000|2024-08-08 14:29:30|191602.5|191477.5|191574.3|191449.3|191602.5|191477.5|191574.3|191449.3|5
1723127380000|2024-08-08 14:29:40|191573.7|191448.7|191539.2|191414.2|191576.4|191451.4|191538.3|191413.3|16
1723127390000|2024-08-08 14:29:50|191538|191413|191533.9|191408.9|191539.3|191414.3|191532.4|191407.4|14
1723127400000|2024-08-08 14:30:00|191532.6|191407.6|191493.6|191368.6|191532.6|191407.6|191493.6|191368.6|20
1723127410000|2024-08-08 14:30:10|191490.3|191365.3|191548.2|191423.2|191548.2|191423.2|191486.3|191361.3|31
1723127420000|2024-08-08 14:30:20|191545.5|191420.5|191542.2|191417.2|191546.6|191421.6|191541.5|191416.5|17
1723127430000|2024-08-08 14:30:30|191540|191415|191546.9|191421.9|191547|191422|191540|191415|10
1723127440000|2024-08-08 14:30:40|191547|191422|191549.8|191424.8|191552.1|191427.1|191547|191422|9
1723127450000|2024-08-08 14:30:50|191549|191424|191529.8|191404.8|191549|191424|191529.8|191404.8|15
1723127460000|2024-08-08 14:31:00|191526.5|191401.5|191499.6|191374.6|191526.5|191401.5|191498.6|191373.6|9
1723127470000|2024-08-08 14:31:10|191497.9|191372.9|191476.7|191351.7|191502.1|191377.1|191474.5|191349.5|17
1723127480000|2024-08-08 14:31:20|191476|191351|191475.7|191350.7|191480.5|191355.5|191474.5|191349.5|4
1723127490000|2024-08-08 14:31:30|191476.3|191351.3|191474.3|191349.3|191480.2|191355.2|191474.3|191349.3|6
1723127500000|2024-08-08 14:31:40|191477.4|191352.4|191467|191342|191477.4|191352.4|191466.7|191341.7|10
1723127510000|2024-08-08 14:31:50|191458.8|191333.8|191469.5|191344.5|191482.3|191357.3|191458.8|191333.8|17
1723127520000|2024-08-08 14:32:00|191464.7|191339.7|191515.2|191390.2|191515.2|191390.2|191425.9|191300.9|21
1723127530000|2024-08-08 14:32:10|191517.9|191392.9|191551.9|191426.9|191552.7|191427.7|191517.9|191392.9|23
1723127540000|2024-08-08 14:32:20|191553.6|191428.6|191548.7|191423.7|191554|191429|191548.7|191423.7|16
1723127550000|2024-08-08 14:32:30|191549.9|191424.9|191518.8|191393.8|191549.9|191424.9|191514|191389|15
1723127560000|2024-08-08 14:32:40|191514.5|191389.5|191572.7|191447.7|191577.3|191452.3|191513.5|191388.5|21
1723127570000|2024-08-08 14:32:50|191574.1|191449.1|191564.3|191439.3|191585.4|191460.4|191552.8|191427.8|24
1723127580000|2024-08-08 14:33:00|191564.7|191439.7|191554|191429|191565.1|191440.1|191554|191429|16
1723127590000|2024-08-08 14:33:10|191555.3|191430.3|191562.6|191437.6|191563.7|191438.7|191553.4|191428.4|11
1723127600000|2024-08-08 14:33:20|191561.6|191436.6|191629.2|191504.2|191637.9|191512.9|191555.7|191430.7|19
1723127610000|2024-08-08 14:33:30|191629.9|191504.9|191671.5|191546.5|191671.5|191546.5|191629.9|191504.9|14
1723127620000|2024-08-08 14:33:40|191670.3|191545.3|191671.7|191546.7|191693.8|191568.8|191666.7|191541.7|21
1723127630000|2024-08-08 14:33:50|191672.7|191547.7|191673.3|191548.3|191680.1|191555.1|191672.7|191547.7|17
1723127640000|2024-08-08 14:34:00|191672.6|191547.6|191674.3|191549.3|191697.3|191572.3|191671.6|191546.6|20
1723127650000|2024-08-08 14:34:10|191675.7|191550.7|191669|191544|191679.2|191554.2|191666.9|191541.9|14
1723127660000|2024-08-08 14:34:20|191667.3|191542.3|191600.3|191475.3|191670.2|191545.2|191598.9|191473.9|17
1723127670000|2024-08-08 14:34:30|191598.9|191473.9|191576.8|191451.8|191598.9|191473.9|191576.8|191451.8|21
1723127680000|2024-08-08 14:34:40|191579|191454|191576.7|191451.7|191580|191455|191565.5|191440.5|21
1723127690000|2024-08-08 14:34:50|191576.1|191451.1|191567.2|191442.2|191582.8|191457.8|191567.2|191442.2|14
1723127700000|2024-08-08 14:35:00|191567.7|191442.7|191548.2|191423.2|191567.7|191442.7|191535.1|191410.1|29
1723127710000|2024-08-08 14:35:10|191548.9|191423.9|191562|191437|191567.1|191442.1|191543.2|191418.2|23
1723127720000|2024-08-08 14:35:20|191559.6|191434.6|191579.5|191454.5|191588.6|191463.6|191556.3|191431.3|21
1723127730000|2024-08-08 14:35:30|191580.7|191455.7|191576.3|191451.3|191580.9|191455.9|191576.3|191451.3|5
1723127740000|2024-08-08 14:35:40|191576.4|191451.4|191549.9|191424.9|191578.2|191453.2|191547.9|191422.9|10
1723127750000|2024-08-08 14:35:50|191548.7|191423.7|191547.2|191422.2|191551.9|191426.9|191545.6|191420.6|8
1723127760000|2024-08-08 14:36:00|191544.7|191419.7|191553|191428|191553|191428|191544.7|191419.7|8
1723127770000|2024-08-08 14:36:10|191551.4|191426.4|191514.8|191389.8|191551.4|191426.4|191510.1|191385.1|12
1723127780000|2024-08-08 14:36:20|191512|191387|191444.5|191319.5|191512|191387|191439.8|191314.8|19
1723127790000|2024-08-08 14:36:30|191446.5|191321.5|191443|191318|191446.5|191321.5|191440.4|191315.4|15
1723127800000|2024-08-08 14:36:40|191441.3|191316.3|191446.1|191321.1|191446.1|191321.1|191441.3|191316.3|9
1723127810000|2024-08-08 14:36:50|191445.4|191320.4|191444.1|191319.1|191446.9|191321.9|191440.7|191315.7|14
1723127820000|2024-08-08 14:37:00|191444.7|191319.7|191442|191317|191447.1|191322.1|191442|191317|10
1723127830000|2024-08-08 14:37:10|191443.3|191318.3|191446.2|191321.2|191447.9|191322.9|191443.3|191318.3|6
1723127840000|2024-08-08 14:37:20|191447|191322|191471.1|191346.1|191473.5|191348.5|191446.6|191321.6|15
1723127850000|2024-08-08 14:37:30|191469.4|191344.4|191490|191365|191495.3|191370.3|191469.4|191344.4|17
1723127860000|2024-08-08 14:37:40|191491|191366|191487.4|191362.4|191491|191366|191487.3|191362.3|17
1723127870000|2024-08-08 14:37:50|191488.4|191363.4|191445.5|191320.5|191488.4|191363.4|191445.5|191320.5|5
1723127880000|2024-08-08 14:38:00|191446.8|191321.8|191447.3|191322.3|191455|191330|191445.5|191320.5|16
1723127890000|2024-08-08 14:38:10|191444.5|191319.5|191423|191298|191444.5|191319.5|191421.9|191296.9|10
1723127900000|2024-08-08 14:38:20|191423.6|191298.6|191455.8|191330.8|191455.8|191330.8|191422.5|191297.5|17
1723127910000|2024-08-08 14:38:30|191456.5|191331.5|191365.3|191240.3|191456.5|191331.5|191346.7|191221.7|24
1723127920000|2024-08-08 14:38:40|191364.6|191239.6|191366.6|191241.6|191368.5|191243.5|191364.6|191239.6|7
1723127930000|2024-08-08 14:38:50|191366|191241|191390.1|191265.1|191390.1|191265.1|191366|191241|5
1723127940000|2024-08-08 14:39:00|191389.3|191264.3|191371.7|191246.7|191389.3|191264.3|191365.9|191240.9|20
1723127950000|2024-08-08 14:39:10|191369.9|191244.9|191377.4|191252.4|191385.2|191260.2|191367.4|191242.4|22
1723127960000|2024-08-08 14:39:20|191380.4|191255.4|191378.7|191253.7|191385.5|191260.5|191373.7|191248.7|15
1723127970000|2024-08-08 14:39:30|191376.8|191251.8|191370.2|191245.2|191378.3|191253.3|191368.1|191243.1|12
1723127980000|2024-08-08 14:39:40|191368.5|191243.5|191381.1|191256.1|191381.1|191256.1|191368.5|191243.5|5
1723127990000|2024-08-08 14:39:50|191383.7|191258.7|191378|191253|191383.7|191258.7|191376.5|191251.5|17
1723128000000|2024-08-08 14:40:00|191377.3|191252.3|191380.2|191255.2|191381.7|191256.7|191372.5|191247.5|10
1723128010000|2024-08-08 14:40:10|191380.4|191255.4|191397.5|191272.5|191398.3|191273.3|191380|191255|19
1723128020000|2024-08-08 14:40:20|191396|191271|191378.7|191253.7|191420.9|191295.9|191373.9|191248.9|20
1723128030000|2024-08-08 14:40:30|191379.4|191254.4|191379.8|191254.8|191383.2|191258.2|191379.4|191254.4|7
1723128040000|2024-08-08 14:40:40|191380.5|191255.5|191379.7|191254.7|191381.6|191256.6|191379.7|191254.7|4
1723128050000|2024-08-08 14:40:50|191376.5|191251.5|191379.1|191254.1|191379.2|191254.2|191376.5|191251.5|3
1723128060000|2024-08-08 14:41:00|191380.8|191255.8|191379.2|191254.2|191380.8|191255.8|191376.4|191251.4|4
1723128070000|2024-08-08 14:41:10|191380.7|191255.7|191395.3|191270.3|191403.2|191278.2|191375.6|191250.6|24
1723128080000|2024-08-08 14:41:20|191393.8|191268.8|191398.1|191273.1|191398.1|191273.1|191388.2|191263.2|19
1723128090000|2024-08-08 14:41:30|191408.6|191283.6|191404.6|191279.6|191416.7|191291.7|191404.6|191279.6|13
1723128100000|2024-08-08 14:41:40|191404|191279|191404.1|191279.1|191406|191281|191397.6|191272.6|12
1723128110000|2024-08-08 14:41:50|191405.7|191280.7|191382.5|191257.5|191405.7|191280.7|191379.7|191254.7|9
1723128120000|2024-08-08 14:42:00|191382.6|191257.6|191410.1|191285.1|191414.4|191289.4|191382.6|191257.6|9
1723128130000|2024-08-08 14:42:10|191409.1|191284.1|191407.6|191282.6|191416.1|191291.1|191405.2|191280.2|20
1723128140000|2024-08-08 14:42:20|191409|191284|191433.9|191308.9|191433.9|191308.9|191409|191284|17
1723128150000|2024-08-08 14:42:30|191430.3|191305.3|191439.2|191314.2|191439.2|191314.2|191430.3|191305.3|9
1723128160000|2024-08-08 14:42:40|191440.1|191315.1|191453.6|191328.6|191454.8|191329.8|191440.1|191315.1|5
1723128170000|2024-08-08 14:42:50|191452.8|191327.8|191485.3|191360.3|191485.9|191360.9|191450.8|191325.8|13
1723128180000|2024-08-08 14:43:00|191485.8|191360.8|191490.6|191365.6|191491.1|191366.1|191485.8|191360.8|8
1723128190000|2024-08-08 14:43:10|191489.7|191364.7|191495.3|191370.3|191495.3|191370.3|191487.8|191362.8|11
1723128200000|2024-08-08 14:43:20|191492.7|191367.7|191507.3|191382.3|191507.3|191382.3|191492.7|191367.7|9
1723128210000|2024-08-08 14:43:30|191502.6|191377.6|191544.3|191419.3|191546.4|191421.4|191497.9|191372.9|18
1723128220000|2024-08-08 14:43:40|191545.7|191420.7|191482.8|191357.8|191551.8|191426.8|191479.1|191354.1|19
1723128230000|2024-08-08 14:43:50|191483.3|191358.3|191488.1|191363.1|191496.5|191371.5|191483.3|191358.3|12
1723128240000|2024-08-08 14:44:00|191486|191361|191421.2|191296.2|191486|191361|191416.5|191291.5|21
1723128250000|2024-08-08 14:44:10|191420.5|191295.5|191484.3|191359.3|191492.6|191367.6|191420.5|191295.5|18
1723128260000|2024-08-08 14:44:20|191482.8|191357.8|191451.8|191326.8|191482.8|191357.8|191443.2|191318.2|13
1723128270000|2024-08-08 14:44:30|191440.5|191315.5|191437.8|191312.8|191475.7|191350.7|191435.5|191310.5|18
1723128280000|2024-08-08 14:44:40|191438.9|191313.9|191437.8|191312.8|191439.7|191314.7|191437.8|191312.8|4
1723128290000|2024-08-08 14:44:50|191440.2|191315.2|191455.1|191330.1|191455.6|191330.6|191434.8|191309.8|10
1723128300000|2024-08-08 14:45:00|191456.3|191331.3|191489.4|191364.4|191489.8|191364.8|191453.7|191328.7|13
1723128310000|2024-08-08 14:45:10|191488.7|191363.7|191484|191359|191491|191366|191477.7|191352.7|14
1723128320000|2024-08-08 14:45:20|191484.9|191359.9|191515.6|191390.6|191526.8|191401.8|191484.9|191359.9|19
1723128330000|2024-08-08 14:45:30|191516.7|191391.7|191522.8|191397.8|191523.6|191398.6|191514.2|191389.2|11
1723128340000|2024-08-08 14:45:40|191521.2|191396.2|191515.7|191390.7|191523.5|191398.5|191515.3|191390.3|9
1723128350000|2024-08-08 14:45:50|191516.2|191391.2|191529.9|191404.9|191529.9|191404.9|191515.4|191390.4|14
1723128360000|2024-08-08 14:46:00|191528.7|191403.7|191525.7|191400.7|191528.7|191403.7|191525.7|191400.7|2
1723128370000|2024-08-08 14:46:10|191525|191400|191490.5|191365.5|191525|191400|191485.1|191360.1|10
1723128380000|2024-08-08 14:46:20|191491.9|191366.9|191495.7|191370.7|191495.7|191370.7|191491.9|191366.9|5
1723128390000|2024-08-08 14:46:30|191495|191370|191493.3|191368.3|191495|191370|191493.3|191368.3|3
1723128400000|2024-08-08 14:46:40|191493.2|191368.2|191492.8|191367.8|191493.5|191368.5|191492.8|191367.8|3
1723128410000|2024-08-08 14:46:50|191494.1|191369.1|191493|191368|191495.4|191370.4|191492.2|191367.2|9
1723128420000|2024-08-08 14:47:00|191493.2|191368.2|191495.3|191370.3|191495.3|191370.3|191478|191353|9
1723128430000|2024-08-08 14:47:10|191494.6|191369.6|191456.1|191331.1|191494.6|191369.6|191440.4|191315.4|15
1723128440000|2024-08-08 14:47:20|191456.8|191331.8|191489.2|191364.2|191489.2|191364.2|191456.8|191331.8|9
1723128450000|2024-08-08 14:47:30|191486.5|191361.5|191495.4|191370.4|191496.2|191371.2|191486.5|191361.5|13
1723128460000|2024-08-08 14:47:40|191494.8|191369.8|191494.7|191369.7|191494.8|191369.8|191493.6|191368.6|3
1723128470000|2024-08-08 14:47:50|191496.7|191371.7|191495.2|191370.2|191496.7|191371.7|191492.6|191367.6|16
1723128480000|2024-08-08 14:48:00|191496.9|191371.9|191530.4|191405.4|191538.4|191413.4|191492.6|191367.6|17
1723128490000|2024-08-08 14:48:10|191530.2|191405.2|191606.9|191481.9|191615|191490|191530.2|191405.2|12
1723128500000|2024-08-08 14:48:20|191607.6|191482.6|191608|191483|191608.3|191483.3|191601.2|191476.2|12
1723128510000|2024-08-08 14:48:30|191608.5|191483.5|191610.8|191485.8|191610.8|191485.8|191604.1|191479.1|13
1723128520000|2024-08-08 14:48:40|191609.9|191484.9|191570.4|191445.4|191610.9|191485.9|191568.4|191443.4|15
1723128530000|2024-08-08 14:48:50|191571.6|191446.6|191597.7|191472.7|191597.7|191472.7|191571.6|191446.6|13
1723128540000|2024-08-08 14:49:00|191598.5|191473.5|191588.6|191463.6|191604.9|191479.9|191577.2|191452.2|16
1723128550000|2024-08-08 14:49:10|191586|191461|191552.6|191427.6|191586|191461|191551.6|191426.6|8
1723128560000|2024-08-08 14:49:20|191551.9|191426.9|191526.4|191401.4|191551.9|191426.9|191518.1|191393.1|11
1723128570000|2024-08-08 14:49:30|191528.4|191403.4|191532.6|191407.6|191535.5|191410.5|191524.8|191399.8|6
1723128580000|2024-08-08 14:49:40|191533.7|191408.7|191511.7|191386.7|191535.6|191410.6|191502.4|191377.4|21
1723128590000|2024-08-08 14:49:50|191512.8|191387.8|191515.4|191390.4|191519.8|191394.8|191512.8|191387.8|11
1723128600000|2024-08-08 14:50:00|191517.4|191392.4|191529.7|191404.7|191531.4|191406.4|191511.9|191386.9|15
1723128610000|2024-08-08 14:50:10|191529.2|191404.2|191521.3|191396.3|191529.2|191404.2|191516.5|191391.5|13
1723128620000|2024-08-08 14:50:20|191518.7|191393.7|191464.4|191339.4|191518.7|191393.7|191455.6|191330.6|21
1723128630000|2024-08-08 14:50:30|191465.8|191340.8|191460.7|191335.7|191466.1|191341.1|191448.6|191323.6|19
1723128640000|2024-08-08 14:50:40|191461.8|191336.8|191465.7|191340.7|191465.7|191340.7|191456.1|191331.1|20
1723128650000|2024-08-08 14:50:50|191482.9|191357.9|191517|191392|191528.6|191403.6|191482.9|191357.9|19
1723128660000|2024-08-08 14:51:00|191517.3|191392.3|191535.4|191410.4|191539.4|191414.4|191517.1|191392.1|22
1723128670000|2024-08-08 14:51:10|191533.7|191408.7|191459.5|191334.5|191533.7|191408.7|191455.3|191330.3|24
1723128680000|2024-08-08 14:51:20|191461.3|191336.3|191521|191396|191534.6|191409.6|191458.4|191333.4|32
1723128690000|2024-08-08 14:51:30|191505.2|191380.2|191499.9|191374.9|191509.9|191384.9|191490|191365|21
1723128700000|2024-08-08 14:51:40|191510|191385|191465.7|191340.7|191511.3|191386.3|191463|191338|28
1723128710000|2024-08-08 14:51:50|191471.2|191346.2|191389.2|191264.2|191471.2|191346.2|191383.6|191258.6|25
1723128720000|2024-08-08 14:52:00|191390.9|191265.9|191377.8|191252.8|191390.9|191265.9|191363.7|191238.7|25
1723128730000|2024-08-08 14:52:10|191371.8|191246.8|191370.8|191245.8|191372|191247|191368.4|191243.4|9
1723128740000|2024-08-08 14:52:20|191372.6|191247.6|191420.2|191295.2|191421.3|191296.3|191372.6|191247.6|21
1723128750000|2024-08-08 14:52:30|191419.5|191294.5|191411.8|191286.8|191419.5|191294.5|191404.9|191279.9|20
1723128760000|2024-08-08 14:52:40|191411|191286|191414|191289|191414|191289|191367.3|191242.3|18
1723128770000|2024-08-08 14:52:50|191419.1|191294.1|191410.3|191285.3|191446.2|191321.2|191405|191280|22
1723128780000|2024-08-08 14:53:00|191410.5|191285.5|191435.9|191310.9|191439.2|191314.2|191410.5|191285.5|25
1723128790000|2024-08-08 14:53:10|191436.6|191311.6|191417.8|191292.8|191447|191322|191416|191291|26
1723128800000|2024-08-08 14:53:20|191420|191295|191430.7|191305.7|191431.6|191306.6|191406|191281|22
1723128810000|2024-08-08 14:53:30|191431.4|191306.4|191512.3|191387.3|191512.3|191387.3|191431.4|191306.4|22
1723128820000|2024-08-08 14:53:40|191510.6|191385.6|191515.2|191390.2|191519.3|191394.3|191510.6|191385.6|24
1723128830000|2024-08-08 14:53:50|191516.2|191391.2|191519.3|191394.3|191519.3|191394.3|191513.4|191388.4|13
1723128840000|2024-08-08 14:54:00|191533.2|191408.2|191539.2|191414.2|191541.8|191416.8|191533.2|191408.2|8
1723128850000|2024-08-08 14:54:10|191541.2|191416.2|191536.6|191411.6|191541.2|191416.2|191535|191410|14
1723128860000|2024-08-08 14:54:20|191537.9|191412.9|191539.4|191414.4|191539.4|191414.4|191534|191409|15
1723128870000|2024-08-08 14:54:30|191541.2|191416.2|191552.3|191427.3|191556.3|191431.3|191541|191416|17
1723128880000|2024-08-08 14:54:40|191553|191428|191564.9|191439.9|191567.2|191442.2|191535.9|191410.9|23
1723128890000|2024-08-08 14:54:50|191565.7|191440.7|191565.3|191440.3|191565.7|191440.7|191565|191440|3
1723128900000|2024-08-08 14:55:00|191568.4|191443.4|191567.1|191442.1|191588.4|191463.4|191563.1|191438.1|19
1723128910000|2024-08-08 14:55:10|191568.2|191443.2|191599.2|191474.2|191602|191477|191566.8|191441.8|17
1723128920000|2024-08-08 14:55:20|191599.9|191474.9|191599.3|191474.3|191599.9|191474.9|191599.3|191474.3|2
1723128930000|2024-08-08 14:55:30|191598.5|191473.5|191593.3|191468.3|191598.6|191473.6|191593.3|191468.3|6
1723128940000|2024-08-08 14:55:40|191594|191469|191560.7|191435.7|191596.5|191471.5|191558.7|191433.7|8
1723128950000|2024-08-08 14:55:50|191558.4|191433.4|191549.7|191424.7|191560.1|191435.1|191545.4|191420.4|14
1723128960000|2024-08-08 14:56:00|191551|191426|191534.8|191409.8|191551|191426|191525.2|191400.2|18
1723128970000|2024-08-08 14:56:10|191539.8|191414.8|191540.2|191415.2|191540.2|191415.2|191530.9|191405.9|21
1723128980000|2024-08-08 14:56:20|191541.5|191416.5|191536.7|191411.7|191543|191418|191536.5|191411.5|12
1723129000000|2024-08-08 14:56:40|191533.6|191408.6|191464.3|191339.3|191536.1|191411.1|191459.2|191334.2|14
1723129010000|2024-08-08 14:56:50|191465.2|191340.2|191504.5|191379.5|191507.4|191382.4|191459.4|191334.4|20
1723129020000|2024-08-08 14:57:00|191506.7|191381.7|191528.1|191403.1|191533.1|191408.1|191506.7|191381.7|20
1723129030000|2024-08-08 14:57:10|191529.8|191404.8|191510.8|191385.8|191530.6|191405.6|191507.5|191382.5|18
1723129040000|2024-08-08 14:57:20|191508.4|191383.4|191494.7|191369.7|191508.4|191383.4|191482.9|191357.9|23
1723129050000|2024-08-08 14:57:30|191493.9|191368.9|191474.8|191349.8|191493.9|191368.9|191460.2|191335.2|20
1723129060000|2024-08-08 14:57:40|191476.8|191351.8|191463.6|191338.6|191478.5|191353.5|191456.3|191331.3|20
1723129070000|2024-08-08 14:57:50|191457.1|191332.1|191453.4|191328.4|191459.3|191334.3|191434|191309|18
1723129080000|2024-08-08 14:58:00|191454.5|191329.5|191454.7|191329.7|191459.4|191334.4|191453.9|191328.9|14
1723129090000|2024-08-08 14:58:10|191453.9|191328.9|191450.7|191325.7|191453.9|191328.9|191446.9|191321.9|6
1723129100000|2024-08-08 14:58:20|191448.9|191323.9|191419.3|191294.3|191448.9|191323.9|191409.8|191284.8|26
1723129110000|2024-08-08 14:58:30|191438.8|191313.8|191441.9|191316.9|191451.4|191326.4|191425.8|191300.8|21
1723129120000|2024-08-08 14:58:40|191443.9|191318.9|191439.7|191314.7|191447.9|191322.9|191425.3|191300.3|17
1723129130000|2024-08-08 14:58:50|191437.3|191312.3|191430.8|191305.8|191451.9|191326.9|191430.8|191305.8|19
1723129140000|2024-08-08 14:59:00|191437.5|191312.5|191420.1|191295.1|191449.6|191324.6|191417.2|191292.2|13
1723129150000|2024-08-08 14:59:10|191420.7|191295.7|191447.3|191322.3|191448.7|191323.7|191416.4|191291.4|14
1723129160000|2024-08-08 14:59:20|191443.7|191318.7|191445.3|191320.3|191445.3|191320.3|191443.7|191318.7|6
1723129170000|2024-08-08 14:59:30|191445|191320|191446.2|191321.2|191446.2|191321.2|191441.3|191316.3|9
1723129180000|2024-08-08 14:59:40|191443.7|191318.7|191446.1|191321.1|191448|191323|191440.6|191315.6|27
1723129190000|2024-08-08 14:59:50|191446|191321|191450.8|191325.8|191451.4|191326.4|191445.5|191320.5|8
1723129200000|2024-08-08 15:00:00|191451.6|191326.6|191455|191330|191455|191330|191442.6|191317.6|12
1723129210000|2024-08-08 15:00:10|191456.3|191331.3|191483.7|191358.7|191489.9|191364.9|191451.8|191326.8|18
1723129220000|2024-08-08 15:00:20|191473.2|191348.2|191485.8|191360.8|191485.8|191360.8|191457.6|191332.6|24
1723129230000|2024-08-08 15:00:30|191483.6|191358.6|191476.7|191351.7|191485.2|191360.2|191466.4|191341.4|24
1723129240000|2024-08-08 15:00:40|191478.2|191353.2|191475.9|191350.9|191482.1|191357.1|191468.3|191343.3|23
1723129250000|2024-08-08 15:00:50|191476.7|191351.7|191480|191355|191485.9|191360.9|191461.6|191336.6|21
1723129260000|2024-08-08 15:01:00|191481|191356|191473.6|191348.6|191486.1|191361.1|191472|191347|25
1723129270000|2024-08-08 15:01:10|191474.4|191349.4|191471.6|191346.6|191476.4|191351.4|191469|191344|19
1723129280000|2024-08-08 15:01:20|191477.2|191352.2|191493.9|191368.9|191498.2|191373.2|191475.6|191350.6|14
1723129290000|2024-08-08 15:01:30|191493.3|191368.3|191508.1|191383.1|191510|191385|191490.8|191365.8|17
1723129300000|2024-08-08 15:01:40|191507.4|191382.4|191524.6|191399.6|191524.6|191399.6|191490.4|191365.4|21
1723129310000|2024-08-08 15:01:50|191525.6|191400.6|191526|191401|191529.8|191404.8|191521.8|191396.8|14
1723129320000|2024-08-08 15:02:00|191529.3|191404.3|191530.8|191405.8|191534.3|191409.3|191528.1|191403.1|12
1723129330000|2024-08-08 15:02:10|191532.1|191407.1|191552.4|191427.4|191553.5|191428.5|191532.1|191407.1|19
1723129340000|2024-08-08 15:02:20|191551.6|191426.6|191577.8|191452.8|191598.6|191473.6|191551.6|191426.6|25
1723129350000|2024-08-08 15:02:30|191579.2|191454.2|191598.4|191473.4|191602.3|191477.3|191579.2|191454.2|12
1723129360000|2024-08-08 15:02:40|191600.1|191475.1|191601.3|191476.3|191602.2|191477.2|191596.7|191471.7|8
1723129370000|2024-08-08 15:02:50|191599.6|191474.6|191609.7|191484.7|191612.5|191487.5|191596.1|191471.1|8
1723129380000|2024-08-08 15:03:00|191608|191483|191621.9|191496.9|191622.7|191497.7|191602.7|191477.7|12
1723129390000|2024-08-08 15:03:10|191622.5|191497.5|191605.6|191480.6|191624.9|191499.9|191605.6|191480.6|17
1723129400000|2024-08-08 15:03:20|191606.6|191481.6|191612.6|191487.6|191612.6|191487.6|191606.6|191481.6|7
1723129410000|2024-08-08 15:03:30|191614.6|191489.6|191621.8|191496.8|191629.4|191504.4|191614.6|191489.6|10
1723129420000|2024-08-08 15:03:40|191621.1|191496.1|191624|191499|191627.4|191502.4|191621.1|191496.1|12
1723129430000|2024-08-08 15:03:50|191624.7|191499.7|191604.6|191479.6|191626.2|191501.2|191591.6|191466.6|16
1723129440000|2024-08-08 15:04:00|191603.2|191478.2|191619.7|191494.7|191627.8|191502.8|191603.2|191478.2|17
1723129450000|2024-08-08 15:04:10|191626.5|191501.5|191615.9|191490.9|191631.6|191506.6|191615.9|191490.9|17
1723129460000|2024-08-08 15:04:20|191617|191492|191595.1|191470.1|191617|191492|191594.1|191469.1|16
1723129470000|2024-08-08 15:04:30|191593.8|191468.8|191604.5|191479.5|191607.2|191482.2|191593.6|191468.6|14
1723129480000|2024-08-08 15:04:40|191603|191478|191582|191457|191603|191478|191580.5|191455.5|14
1723129490000|2024-08-08 15:04:50|191581.2|191456.2|191582.7|191457.7|191583.8|191458.8|191577.7|191452.7|12
1723129500000|2024-08-08 15:05:00|191583.5|191458.5|191532.8|191407.8|191585.9|191460.9|191531.8|191406.8|11
1723129510000|2024-08-08 15:05:10|191534.5|191409.5|191533.1|191408.1|191535.2|191410.2|191531.4|191406.4|11
1723129520000|2024-08-08 15:05:20|191530.7|191405.7|191377.7|191252.7|191530.9|191405.9|191377.6|191252.6|19
1723129530000|2024-08-08 15:05:30|191378.6|191253.6|191338.8|191213.8|191389|191264|191336.1|191211.1|18
1723129540000|2024-08-08 15:05:40|191337.9|191212.9|191289.1|191164.1|191337.9|191212.9|191289.1|191164.1|16
1723129550000|2024-08-08 15:05:50|191288.5|191163.5|191364|191239|191368.7|191243.7|191286.7|191161.7|18
1723129560000|2024-08-08 15:06:00|191364.7|191239.7|191309.7|191184.7|191366.5|191241.5|191309.7|191184.7|29
1723129570000|2024-08-08 15:06:10|191310.7|191185.7|191331.7|191206.7|191332.8|191207.8|191308.3|191183.3|12
1723129580000|2024-08-08 15:06:20|191333.2|191208.2|191332.6|191207.6|191335.9|191210.9|191331.7|191206.7|5
1723129590000|2024-08-08 15:06:30|191333.3|191208.3|191388.4|191263.4|191388.4|191263.4|191333.3|191208.3|21
1723129600000|2024-08-08 15:06:40|191407.4|191282.4|191407.6|191282.6|191414.6|191289.6|191404|191279|11
1723129610000|2024-08-08 15:06:50|191408.6|191283.6|191408.4|191283.4|191438.4|191313.4|191390.2|191265.2|23
1723129620000|2024-08-08 15:07:00|191406.3|191281.3|191418.8|191293.8|191431.4|191306.4|191403.9|191278.9|17
1723129630000|2024-08-08 15:07:10|191416.3|191291.3|191418.9|191293.9|191440.7|191315.7|191409.2|191284.2|21
1723129640000|2024-08-08 15:07:20|191419.8|191294.8|191382.6|191257.6|191419.8|191294.8|191379.1|191254.1|20
1723129650000|2024-08-08 15:07:30|191381.5|191256.5|191365|191240|191403.4|191278.4|191342|191217|27
1723129660000|2024-08-08 15:07:40|191363.9|191238.9|191394.5|191269.5|191399.3|191274.3|191361.1|191236.1|22
1723129670000|2024-08-08 15:07:50|191395.4|191270.4|191354.1|191229.1|191401|191276|191352.7|191227.7|23
1723129680000|2024-08-08 15:08:00|191352.5|191227.5|191370|191245|191374.2|191249.2|191338.4|191213.4|25
1723129690000|2024-08-08 15:08:10|191369.8|191244.8|191370.4|191245.4|191372.9|191247.9|191363.1|191238.1|32
1723129700000|2024-08-08 15:08:20|191370.9|191245.9|191384.9|191259.9|191385.5|191260.5|191370.9|191245.9|9
1723129710000|2024-08-08 15:08:30|191386.5|191261.5|191423.4|191298.4|191425.9|191300.9|191386.5|191261.5|19
1723129720000|2024-08-08 15:08:40|191416.4|191291.4|191389|191264|191416.4|191291.4|191378.6|191253.6|16
1723129730000|2024-08-08 15:08:50|191389.6|191264.6|191401.6|191276.6|191408.4|191283.4|191389.6|191264.6|12
1723129740000|2024-08-08 15:09:00|191402.3|191277.3|191388.2|191263.2|191422.5|191297.5|191386.4|191261.4|25
1723129750000|2024-08-08 15:09:10|191386.7|191261.7|191337.6|191212.6|191387.8|191262.8|191335.8|191210.8|17
1723129760000|2024-08-08 15:09:20|191337|191212|191371.4|191246.4|191383.5|191258.5|191333.2|191208.2|14
1723129770000|2024-08-08 15:09:30|191368.4|191243.4|191404.9|191279.9|191405.4|191280.4|191368.4|191243.4|10
1723129780000|2024-08-08 15:09:40|191406.6|191281.6|191400.2|191275.2|191408.4|191283.4|191399.2|191274.2|17
1723129790000|2024-08-08 15:09:50|191399.5|191274.5|191406.9|191281.9|191406.9|191281.9|191379.3|191254.3|18
1723129800000|2024-08-08 15:10:00|191407.6|191282.6|191406.4|191281.4|191424.4|191299.4|191396.5|191271.5|17
1723129810000|2024-08-08 15:10:10|191405.7|191280.7|191360.6|191235.6|191405.7|191280.7|191360.5|191235.5|20
1723129820000|2024-08-08 15:10:20|191361.3|191236.3|191348.6|191223.6|191361.3|191236.3|191345.3|191220.3|8
1723129830000|2024-08-08 15:10:30|191350.2|191225.2|191350.1|191225.1|191350.2|191225.2|191350.1|191225.1|2
1723129840000|2024-08-08 15:10:40|191348.6|191223.6|191350.5|191225.5|191350.5|191225.5|191348.6|191223.6|2
1723129850000|2024-08-08 15:10:50|191346.8|191221.8|191350.6|191225.6|191352.4|191227.4|191346.4|191221.4|9
1723129860000|2024-08-08 15:11:00|191349.5|191224.5|191308.5|191183.5|191349.5|191224.5|191308.5|191183.5|9
1723129870000|2024-08-08 15:11:10|191308.7|191183.7|191333.8|191208.8|191333.8|191208.8|191308.7|191183.7|10
1723129880000|2024-08-08 15:11:20|191340.8|191215.8|191342.9|191217.9|191347.2|191222.2|191338.8|191213.8|16
1723129890000|2024-08-08 15:11:30|191341.4|191216.4|191339.2|191214.2|191342.8|191217.8|191335.9|191210.9|8
1723129900000|2024-08-08 15:11:40|191339.9|191214.9|191388.2|191263.2|191391.2|191266.2|191339.9|191214.9|13
1723129910000|2024-08-08 15:11:50|191387|191262|191390.3|191265.3|191409.7|191284.7|191383.2|191258.2|20
1723129920000|2024-08-08 15:12:00|191389.6|191264.6|191417.6|191292.6|191418.9|191293.9|191389.6|191264.6|13
1723129930000|2024-08-08 15:12:10|191416.9|191291.9|191361.5|191236.5|191416.9|191291.9|191360.6|191235.6|12
1723129940000|2024-08-08 15:12:20|191363.1|191238.1|191383|191258|191413.3|191288.3|191363.1|191238.1|22
1723129950000|2024-08-08 15:12:30|191385.6|191260.6|191407|191282|191417.1|191292.1|191385.6|191260.6|8
1723129960000|2024-08-08 15:12:40|191407.7|191282.7|191407.8|191282.8|191409.6|191284.6|191407.7|191282.7|7
1723129970000|2024-08-08 15:12:50|191424.5|191299.5|191415.2|191290.2|191424.5|191299.5|191415.2|191290.2|6
1723129980000|2024-08-08 15:13:00|191417.1|191292.1|191457.9|191332.9|191457.9|191332.9|191415.3|191290.3|13
1723129990000|2024-08-08 15:13:10|191456.2|191331.2|191472.4|191347.4|191474.4|191349.4|191455.9|191330.9|19
1723130000000|2024-08-08 15:13:20|191471.4|191346.4|191460|191335|191471.4|191346.4|191459.3|191334.3|7
1723130010000|2024-08-08 15:13:30|191461.3|191336.3|191424.5|191299.5|191471.8|191346.8|191419|191294|15
1723130020000|2024-08-08 15:13:40|191425.9|191300.9|191431.2|191306.2|191449.7|191324.7|191425.9|191300.9|31
1723130030000|2024-08-08 15:13:50|191429.4|191304.4|191426.7|191301.7|191432.1|191307.1|191425.1|191300.1|20
1723130040000|2024-08-08 15:14:00|191425.6|191300.6|191347.1|191222.1|191426.2|191301.2|191345.9|191220.9|15
1723130050000|2024-08-08 15:14:10|191345.9|191220.9|191337.2|191212.2|191345.9|191220.9|191329.8|191204.8|24
1723130060000|2024-08-08 15:14:20|191340.8|191215.8|191350|191225|191351.5|191226.5|191336.8|191211.8|15
1723130070000|2024-08-08 15:14:30|191351.7|191226.7|191343.7|191218.7|191359.1|191234.1|191340.5|191215.5|13
1723130080000|2024-08-08 15:14:40|191342.9|191217.9|191387.8|191262.8|191394.4|191269.4|191341.2|191216.2|21
1723130090000|2024-08-08 15:14:50|191385.8|191260.8|191417.2|191292.2|191417.2|191292.2|191383.5|191258.5|10
1723130100000|2024-08-08 15:15:00|191417.8|191292.8|191376.1|191251.1|191417.8|191292.8|191376.1|191251.1|15
1723130110000|2024-08-08 15:15:10|191377.4|191252.4|191394|191269|191394|191269|191377.4|191252.4|5
1723130120000|2024-08-08 15:15:20|191393|191268|191385.1|191260.1|191393|191268|191378.3|191253.3|13
1723130130000|2024-08-08 15:15:30|191380.6|191255.6|191392.6|191267.6|191392.6|191267.6|191380.6|191255.6|5
1723130140000|2024-08-08 15:15:40|191398.6|191273.6|191386|191261|191399.5|191274.5|191383.2|191258.2|13
1723130150000|2024-08-08 15:15:50|191384.2|191259.2|191382.5|191257.5|191419.9|191294.9|191382.5|191257.5|17
1723130160000|2024-08-08 15:16:00|191380.5|191255.5|191361.7|191236.7|191380.5|191255.5|191360.7|191235.7|9
1723130170000|2024-08-08 15:16:10|191361.1|191236.1|191366.3|191241.3|191368.9|191243.9|191361.1|191236.1|6
1723130180000|2024-08-08 15:16:20|191367.1|191242.1|191382.5|191257.5|191383.7|191258.7|191367.1|191242.1|7
1723130190000|2024-08-08 15:16:30|191383.8|191258.8|191387.5|191262.5|191396.2|191271.2|191383.8|191258.8|8
1723130200000|2024-08-08 15:16:40|191389.1|191264.1|191393.3|191268.3|191396.3|191271.3|191386.3|191261.3|18
1723130210000|2024-08-08 15:16:50|191395.1|191270.1|191423.1|191298.1|191426.2|191301.2|191394.2|191269.2|14
1723130220000|2024-08-08 15:17:00|191424.3|191299.3|191425.4|191300.4|191427.5|191302.5|191375.7|191250.7|25
1723130230000|2024-08-08 15:17:10|191424.5|191299.5|191390.9|191265.9|191425.1|191300.1|191390.9|191265.9|12
1723130240000|2024-08-08 15:17:20|191391.2|191266.2|191400.6|191275.6|191444.8|191319.8|191391.2|191266.2|16
1723130250000|2024-08-08 15:17:30|191402.4|191277.4|191389.5|191264.5|191402.4|191277.4|191383.5|191258.5|15
1723130260000|2024-08-08 15:17:40|191390.9|191265.9|191389.9|191264.9|191394|191269|191381.5|191256.5|17
1723130270000|2024-08-08 15:17:50|191390.9|191265.9|191373.2|191248.2|191392.5|191267.5|191373.2|191248.2|17
1723130280000|2024-08-08 15:18:00|191374.2|191249.2|191386.1|191261.1|191386.1|191261.1|191353.5|191228.5|17
1723130290000|2024-08-08 15:18:10|191385.7|191260.7|191369.7|191244.7|191385.7|191260.7|191365.1|191240.1|18
1723130300000|2024-08-08 15:18:20|191371.5|191246.5|191332.7|191207.7|191382.1|191257.1|191332.7|191207.7|28
1723130310000|2024-08-08 15:18:30|191330.9|191205.9|191288.9|191163.9|191330.9|191205.9|191284.8|191159.8|16
1723130320000|2024-08-08 15:18:40|191287.2|191162.2|191282.8|191157.8|191287.2|191162.2|191282.8|191157.8|3
1723130330000|2024-08-08 15:18:50|191282.1|191157.1|191290|191165|191301.9|191176.9|191269.3|191144.3|18
1723130340000|2024-08-08 15:19:00|191289.7|191164.7|191237.3|191112.3|191289.7|191164.7|191230.1|191105.1|15
1723130350000|2024-08-08 15:19:10|191238.3|191113.3|191260.9|191135.9|191263|191138|191238.3|191113.3|17
1723130360000|2024-08-08 15:19:20|191267.7|191142.7|191312.4|191187.4|191312.9|191187.9|191267.7|191142.7|14
1723130370000|2024-08-08 15:19:30|191314.9|191189.9|191313.8|191188.8|191314.9|191189.9|191313.4|191188.4|3
1723130380000|2024-08-08 15:19:40|191314.6|191189.6|191324.4|191199.4|191330.4|191205.4|191314.5|191189.5|16
1723130390000|2024-08-08 15:19:50|191322.8|191197.8|191322.5|191197.5|191325.8|191200.8|191321.4|191196.4|16
1723130400000|2024-08-08 15:20:00|191321.4|191196.4|191284.7|191159.7|191322.3|191197.3|191284.7|191159.7|15
1723130410000|2024-08-08 15:20:10|191286.5|191161.5|191283.8|191158.8|191286.5|191161.5|191283.2|191158.2|7
1723130420000|2024-08-08 15:20:20|191282|191157|191256|191131|191282|191157|191256|191131|17
1723130430000|2024-08-08 15:20:30|191255|191130|191267.9|191142.9|191267.9|191142.9|191254.3|191129.3|16
1723130440000|2024-08-08 15:20:40|191265.6|191140.6|191313.1|191188.1|191316.6|191191.6|191257.7|191132.7|12
1723130450000|2024-08-08 15:20:50|191313.8|191188.8|191262.9|191137.9|191313.8|191188.8|191257.9|191132.9|13
1723130460000|2024-08-08 15:21:00|191261.2|191136.2|191275.3|191150.3|191276.8|191151.8|191261.2|191136.2|16
1723130470000|2024-08-08 15:21:10|191274.6|191149.6|191237.3|191112.3|191280.1|191155.1|191237.3|191112.3|16
1723130480000|2024-08-08 15:21:20|191229.2|191104.2|191229.4|191104.4|191230.7|191105.7|191229|191104|7
1723130490000|2024-08-08 15:21:30|191230.1|191105.1|191257.4|191132.4|191257.8|191132.8|191230.1|191105.1|14
1723130500000|2024-08-08 15:21:40|191257.5|191132.5|191233.9|191108.9|191257.5|191132.5|191223.7|191098.7|11
1723130510000|2024-08-08 15:21:50|191233.2|191108.2|191232.7|191107.7|191236.5|191111.5|191232.7|191107.7|6
1723130520000|2024-08-08 15:22:00|191231.7|191106.7|191179|191054|191231.9|191106.9|191179|191054|12
1723130530000|2024-08-08 15:22:10|191179.7|191054.7|191195.5|191070.5|191195.5|191070.5|191124.7|190999.7|18
1723130540000|2024-08-08 15:22:20|191197.2|191072.2|191231.3|191106.3|191240.1|191115.1|191188.5|191063.5|21
1723130550000|2024-08-08 15:22:30|191230.3|191105.3|191220|191095|191235.4|191110.4|191220|191095|13
1723130560000|2024-08-08 15:22:40|191219.1|191094.1|191188.4|191063.4|191219.1|191094.1|191187.2|191062.2|20
1723130570000|2024-08-08 15:22:50|191186.4|191061.4|191209.9|191084.9|191214.9|191089.9|191186.4|191061.4|18
1723130580000|2024-08-08 15:23:00|191211.1|191086.1|191235.4|191110.4|191235.4|191110.4|191204.6|191079.6|17
1723130590000|2024-08-08 15:23:10|191236.7|191111.7|191233.5|191108.5|191236.7|191111.7|191231.8|191106.8|14
1723130600000|2024-08-08 15:23:20|191234.5|191109.5|191228.8|191103.8|191234.5|191109.5|191228.8|191103.8|21
1723130610000|2024-08-08 15:23:30|191226.5|191101.5|191197.3|191072.3|191226.5|191101.5|191168.9|191043.9|18
1723130620000|2024-08-08 15:23:40|191195.9|191070.9|191223.3|191098.3|191225.5|191100.5|191176.7|191051.7|16
1723130630000|2024-08-08 15:23:50|191220.7|191095.7|191219.1|191094.1|191243.4|191118.4|191213.2|191088.2|19
1723130640000|2024-08-08 15:24:00|191220.9|191095.9|191252.6|191127.6|191254|191129|191219.3|191094.3|17
1723130650000|2024-08-08 15:24:10|191253.8|191128.8|191253.2|191128.2|191264.1|191139.1|191252.7|191127.7|13
1723130660000|2024-08-08 15:24:20|191252.1|191127.1|191228.5|191103.5|191252.1|191127.1|191227.3|191102.3|11
1723130670000|2024-08-08 15:24:30|191227.5|191102.5|191254.4|191129.4|191261.4|191136.4|191225.8|191100.8|23
1723130680000|2024-08-08 15:24:40|191255.2|191130.2|191233.1|191108.1|191256.2|191131.2|191233.1|191108.1|11
1723130690000|2024-08-08 15:24:50|191234.8|191109.8|191239.9|191114.9|191245.5|191120.5|191234.8|191109.8|10
1723130700000|2024-08-08 15:25:00|191240.1|191115.1|191238|191113|191240.8|191115.8|191236|191111|20
1723130710000|2024-08-08 15:25:10|191237|191112|191278.8|191153.8|191281|191156|191237|191112|18
1723130720000|2024-08-08 15:25:20|191277.8|191152.8|191234|191109|191280.4|191155.4|191233|191108|11
1723130730000|2024-08-08 15:25:30|191234.6|191109.6|191255.5|191130.5|191265.5|191140.5|191234.6|191109.6|23
1723130740000|2024-08-08 15:25:40|191254.5|191129.5|191250.1|191125.1|191254.5|191129.5|191248.5|191123.5|9
1723130750000|2024-08-08 15:25:50|191250.8|191125.8|191268.5|191143.5|191273.2|191148.2|191250.8|191125.8|11
1723130760000|2024-08-08 15:26:00|191269.6|191144.6|191239.5|191114.5|191273.1|191148.1|191239.5|191114.5|17
1723130770000|2024-08-08 15:26:10|191237.2|191112.2|191241.9|191116.9|191252.7|191127.7|191236.1|191111.1|16
1723130780000|2024-08-08 15:26:20|191243.6|191118.6|191242.8|191117.8|191243.6|191118.6|191238.7|191113.7|7
1723130790000|2024-08-08 15:26:30|191246.1|191121.1|191264.6|191139.6|191266.6|191141.6|191246.1|191121.1|7
1723130800000|2024-08-08 15:26:40|191266|191141|191266.5|191141.5|191274.9|191149.9|191266|191141|13
1723130810000|2024-08-08 15:26:50|191264.7|191139.7|191294.6|191169.6|191297.7|191172.7|191264.2|191139.2|13
1723130820000|2024-08-08 15:27:00|191301.1|191176.1|191305.8|191180.8|191314.8|191189.8|191301.1|191176.1|14
1723130830000|2024-08-08 15:27:10|191304.8|191179.8|191298.8|191173.8|191304.8|191179.8|191298.8|191173.8|4
1723130840000|2024-08-08 15:27:20|191299.6|191174.6|191303|191178|191303|191178|191299.6|191174.6|5
1723130850000|2024-08-08 15:27:30|191301.9|191176.9|191285.4|191160.4|191301.9|191176.9|191282.9|191157.9|5
1723130860000|2024-08-08 15:27:40|191284.4|191159.4|191270.2|191145.2|191284.7|191159.7|191270.2|191145.2|12
1723130870000|2024-08-08 15:27:50|191272.4|191147.4|191275.3|191150.3|191276.8|191151.8|191271.5|191146.5|13
1723130880000|2024-08-08 15:28:00|191276.7|191151.7|191282.5|191157.5|191283.8|191158.8|191276.7|191151.7|11
1723130890000|2024-08-08 15:28:10|191282.9|191157.9|191277.6|191152.6|191313.5|191188.5|191277.6|191152.6|11
1723130900000|2024-08-08 15:28:20|191276.5|191151.5|191245.8|191120.8|191276.5|191151.5|191239.9|191114.9|19
1723130910000|2024-08-08 15:28:30|191245.6|191120.6|191244.3|191119.3|191245.6|191120.6|191240.9|191115.9|7
1723130920000|2024-08-08 15:28:40|191244.9|191119.9|191190.9|191065.9|191245.4|191120.4|191190.9|191065.9|16
1723130930000|2024-08-08 15:28:50|191190.7|191065.7|191207.8|191082.8|191210.2|191085.2|191188.5|191063.5|21
1723130940000|2024-08-08 15:29:00|191216.7|191091.7|191205.3|191080.3|191218.2|191093.2|191199.2|191074.2|22
1723130950000|2024-08-08 15:29:10|191206.2|191081.2|191203.5|191078.5|191208.6|191083.6|191195.9|191070.9|18
1723130960000|2024-08-08 15:29:20|191202.8|191077.8|191224.6|191099.6|191226.8|191101.8|191195.3|191070.3|11
1723130970000|2024-08-08 15:29:30|191222.6|191097.6|191210.1|191085.1|191224.2|191099.2|191210.1|191085.1|11
1723130980000|2024-08-08 15:29:40|191209.5|191084.5|191184.8|191059.8|191212.8|191087.8|191179.5|191054.5|12
1723130990000|2024-08-08 15:29:50|191183.8|191058.8|191199.7|191074.7|191199.7|191074.7|191183.8|191058.8|12
1723131000000|2024-08-08 15:30:00|191198.8|191073.8|191166.3|191041.3|191198.8|191073.8|191165.2|191040.2|21
1723131010000|2024-08-08 15:30:10|191167.2|191042.2|191158.3|191033.3|191173.2|191048.2|191158.1|191033.1|17
1723131020000|2024-08-08 15:30:20|191155.8|191030.8|191107.3|190982.3|191156.8|191031.8|191097.4|190972.4|21
1723131030000|2024-08-08 15:30:30|191108|190983|191092.4|190967.4|191116|190991|191092.4|190967.4|20
1723131040000|2024-08-08 15:30:40|191090.3|190965.3|191082|190957|191090.4|190965.4|191078.4|190953.4|19
1723131050000|2024-08-08 15:30:50|191083.6|190958.6|191062.8|190937.8|191087.4|190962.4|191059.7|190934.7|13
1723131060000|2024-08-08 15:31:00|191061.3|190936.3|191026.5|190901.5|191061.3|190936.3|191025.8|190900.8|23
1723131070000|2024-08-08 15:31:10|191025.7|190900.7|191027.7|190902.7|191032|190907|191019.8|190894.8|8
1723131080000|2024-08-08 15:31:20|191026.7|190901.7|191041.3|190916.3|191044.2|190919.2|191009.3|190884.3|26
1723131090000|2024-08-08 15:31:30|191043.1|190918.1|191042.6|190917.6|191043.1|190918.1|191038|190913|21
1723131100000|2024-08-08 15:31:40|191041.4|190916.4|191015.2|190890.2|191059.9|190934.9|191013.9|190888.9|17
1723131110000|2024-08-08 15:31:50|191014.6|190889.6|191034.4|190909.4|191042|190917|191014.6|190889.6|27
1723131120000|2024-08-08 15:32:00|191033.7|190908.7|191024.5|190899.5|191035.4|190910.4|191022.7|190897.7|17
1723131130000|2024-08-08 15:32:10|191024.3|190899.3|191022.5|190897.5|191024.3|190899.3|191015|190890|13
1723131140000|2024-08-08 15:32:20|191023.2|190898.2|191018.7|190893.7|191023.4|190898.4|191016.3|190891.3|24
1723131150000|2024-08-08 15:32:30|191020.8|190895.8|191019.9|190894.9|191024.7|190899.7|191018.8|190893.8|18
1723131160000|2024-08-08 15:32:40|191004.6|190879.6|190993.6|190868.6|191011.3|190886.3|190979.4|190854.4|30
1723131170000|2024-08-08 15:32:50|190994|190869|190989.3|190864.3|190994|190869|190987.6|190862.6|9
1723131180000|2024-08-08 15:33:00|190991.1|190866.1|190982.2|190857.2|191007.8|190882.8|190974.2|190849.2|18
1723131190000|2024-08-08 15:33:10|190981.4|190856.4|190980.5|190855.5|190981.4|190856.4|190973.7|190848.7|14
1723131200000|2024-08-08 15:33:20|190981.7|190856.7|190982|190857|190985.9|190860.9|190979.5|190854.5|21
1723131210000|2024-08-08 15:33:30|190981.6|190856.6|190982.9|190857.9|190991|190866|190981.6|190856.6|26
1723131220000|2024-08-08 15:33:40|190981.9|190856.9|190950.2|190825.2|190983.3|190858.3|190947.6|190822.6|20
1723131230000|2024-08-08 15:33:50|190948.1|190823.1|190983.4|190858.4|190987.5|190862.5|190948.1|190823.1|30
1723131240000|2024-08-08 15:34:00|190983.7|190858.7|190977.5|190852.5|190984.7|190859.7|190976.6|190851.6|23
1723131250000|2024-08-08 15:34:10|190964.5|190839.5|190978.5|190853.5|190979.3|190854.3|190960.7|190835.7|20
1723131260000|2024-08-08 15:34:20|190978.8|190853.8|190982.8|190857.8|191006.7|190881.7|190976.8|190851.8|18
1723131270000|2024-08-08 15:34:30|190983.5|190858.5|190972.7|190847.7|190984.9|190859.9|190970.7|190845.7|15
1723131280000|2024-08-08 15:34:40|190974.1|190849.1|190960.4|190835.4|190974.1|190849.1|190959.1|190834.1|14
1723131290000|2024-08-08 15:34:50|190961.3|190836.3|190976.4|190851.4|190986.3|190861.3|190961.3|190836.3|19
1723131300000|2024-08-08 15:35:00|190976.9|190851.9|191001.3|190876.3|191008.8|190883.8|190976.6|190851.6|14
1723131310000|2024-08-08 15:35:10|191000.6|190875.6|190971|190846|191010.8|190885.8|190970.2|190845.2|23
1723131320000|2024-08-08 15:35:20|190970.8|190845.8|190976.3|190851.3|190977.6|190852.6|190962.7|190837.7|23
1723131330000|2024-08-08 15:35:30|190975.4|190850.4|190972.3|190847.3|190976.4|190851.4|190970.1|190845.1|21
1723131340000|2024-08-08 15:35:40|190971|190846|190957.9|190832.9|190972.1|190847.1|190957.9|190832.9|14
1723131350000|2024-08-08 15:35:50|190956.9|190831.9|190994.4|190869.4|190994.4|190869.4|190956.9|190831.9|16
1723131360000|2024-08-08 15:36:00|190993.7|190868.7|190971.2|190846.2|190993.7|190868.7|190967.6|190842.6|19
1723131370000|2024-08-08 15:36:10|190973.8|190848.8|191029.8|190904.8|191029.8|190904.8|190973.8|190848.8|20
1723131380000|2024-08-08 15:36:20|191029.1|190904.1|191029.8|190904.8|191037|190912|191019.1|190894.1|22
1723131390000|2024-08-08 15:36:30|191028.7|190903.7|191030.8|190905.8|191032|190907|191017.4|190892.4|17
1723131400000|2024-08-08 15:36:40|191036|190911|191040.5|190915.5|191048.3|190923.3|191035.5|190910.5|16
1723131410000|2024-08-08 15:36:50|191038.2|190913.2|191024.8|190899.8|191038.2|190913.2|191024.8|190899.8|13
1723131420000|2024-08-08 15:37:00|191007.6|190882.6|191027.2|190902.2|191028.9|190903.9|191007.6|190882.6|17
1723131430000|2024-08-08 15:37:10|191043.3|190918.3|191037.5|190912.5|191051.6|190926.6|191037.5|190912.5|16
1723131440000|2024-08-08 15:37:20|191039.8|190914.8|191041|190916|191051.9|190926.9|191037.5|190912.5|18
1723131450000|2024-08-08 15:37:30|191039.4|190914.4|191039.7|190914.7|191040.5|190915.5|191039|190914|5
1723131460000|2024-08-08 15:37:40|191038.1|190913.1|191018.8|190893.8|191038.1|190913.1|191005.6|190880.6|25
1723131470000|2024-08-08 15:37:50|191020|190895|191020.3|190895.3|191024.9|190899.9|191014.5|190889.5|15
1723131480000|2024-08-08 15:38:00|191019.4|190894.4|191015.2|190890.2|191021.3|190896.3|191013.9|190888.9|10
1723131490000|2024-08-08 15:38:10|191013|190888|190987.7|190862.7|191013|190888|190981.9|190856.9|18
1723131500000|2024-08-08 15:38:20|190986.7|190861.7|190988.2|190863.2|190991.4|190866.4|190980.8|190855.8|16
1723131510000|2024-08-08 15:38:30|190989.2|190864.2|190997.1|190872.1|191003.2|190878.2|190988.5|190863.5|23
1723131520000|2024-08-08 15:38:40|190996.1|190871.1|191018.3|190893.3|191019.3|190894.3|190994|190869|12
1723131530000|2024-08-08 15:38:50|191017.7|190892.7|190997.8|190872.8|191020|190895|190995.1|190870.1|13
1723131540000|2024-08-08 15:39:00|190998.1|190873.1|190974.2|190849.2|190998.9|190873.9|190969.9|190844.9|16
1723131550000|2024-08-08 15:39:10|190973.9|190848.9|191016.7|190891.7|191016.7|190891.7|190973.4|190848.4|7
1723131560000|2024-08-08 15:39:20|191015.7|190890.7|191011|190886|191015.7|190890.7|191011|190886|4
1723131570000|2024-08-08 15:39:30|191011.6|190886.6|190979.1|190854.1|191011.6|190886.6|190977|190852|13
1723131580000|2024-08-08 15:39:40|190979|190854|190981.6|190856.6|190985.8|190860.8|190978.7|190853.7|19
1723131590000|2024-08-08 15:39:50|190983.4|190858.4|191016.5|190891.5|191016.5|190891.5|190983.4|190858.4|10
1723131600000|2024-08-08 15:40:00|191015.3|190890.3|190952.6|190827.6|191018.1|190893.1|190942.3|190817.3|23
1723131610000|2024-08-08 15:40:10|190952|190827|190923.1|190798.1|190952.1|190827.1|190908.2|190783.2|13
1723131620000|2024-08-08 15:40:20|190925.1|190800.1|190920.2|190795.2|190931.9|190806.9|190915.2|190790.2|18
1723131630000|2024-08-08 15:40:30|190926.4|190801.4|190956.1|190831.1|190976.4|190851.4|190918.4|190793.4|21
1723131640000|2024-08-08 15:40:40|190955|190830|190960.8|190835.8|190962.2|190837.2|190952|190827|15
1723131650000|2024-08-08 15:40:50|190962.6|190837.6|190965.6|190840.6|190975|190850|190961.6|190836.6|23
1723131660000|2024-08-08 15:41:00|190965.4|190840.4|190970.8|190845.8|190970.8|190845.8|190953.7|190828.7|19
1723131670000|2024-08-08 15:41:10|190971.6|190846.6|190966.9|190841.9|190971.6|190846.6|190966.1|190841.1|9
1723131680000|2024-08-08 15:41:20|190967.7|190842.7|190973.2|190848.2|190978.1|190853.1|190967.5|190842.5|18
1723131690000|2024-08-08 15:41:30|190978.4|190853.4|190977.3|190852.3|190978.4|190853.4|190977.3|190852.3|4
1723131700000|2024-08-08 15:41:40|190976.5|190851.5|190962|190837|190976.5|190851.5|190960.3|190835.3|5
1723131710000|2024-08-08 15:41:50|190963.3|190838.3|190964.4|190839.4|190964.4|190839.4|190962.2|190837.2|5
1723131720000|2024-08-08 15:42:00|190960.3|190835.3|190974.6|190849.6|190980.7|190855.7|190960.3|190835.3|15
1723131730000|2024-08-08 15:42:10|190975.7|190850.7|190962|190837|190977.3|190852.3|190962|190837|19
1723131740000|2024-08-08 15:42:20|190962.6|190837.6|190918.3|190793.3|190964.7|190839.7|190918.3|190793.3|16
1723131750000|2024-08-08 15:42:30|190920.2|190795.2|190924|190799|190941.9|190816.9|190919.2|190794.2|25
1723131760000|2024-08-08 15:42:40|190923.1|190798.1|190906.1|190781.1|190923.1|190798.1|190902.2|190777.2|8
1723131770000|2024-08-08 15:42:50|190906.5|190781.5|190908.5|190783.5|190908.9|190783.9|190906.5|190781.5|7
1723131780000|2024-08-08 15:43:00|190907.1|190782.1|190929.7|190804.7|190931.1|190806.1|190907.1|190782.1|23
1723131790000|2024-08-08 15:43:10|190931.2|190806.2|190928|190803|190939.1|190814.1|190926.7|190801.7|18
1723131800000|2024-08-08 15:43:20|190927.5|190802.5|190910.1|190785.1|190927.6|190802.6|190910|190785|11
1723131810000|2024-08-08 15:43:30|190910|190785|190941.3|190816.3|190943.2|190818.2|190910|190785|11
1723131820000|2024-08-08 15:43:40|190939.1|190814.1|190971.2|190846.2|190973.7|190848.7|190935.5|190810.5|16
1723131830000|2024-08-08 15:43:50|190972|190847|190986.7|190861.7|190994.6|190869.6|190971.3|190846.3|15
1723131840000|2024-08-08 15:44:00|190986.8|190861.8|190984.2|190859.2|191000.3|190875.3|190984.2|190859.2|21
1723131850000|2024-08-08 15:44:10|190984.8|190859.8|190983.8|190858.8|190989.5|190864.5|190983.5|190858.5|11
1723131860000|2024-08-08 15:44:20|190982|190857|190979.8|190854.8|190982|190857|190977.9|190852.9|6
1723131870000|2024-08-08 15:44:30|190981.5|190856.5|190997.6|190872.6|191001.9|190876.9|190978.2|190853.2|18
1723131880000|2024-08-08 15:44:40|190997.1|190872.1|190994.5|190869.5|190997.1|190872.1|190992.1|190867.1|9
1723131890000|2024-08-08 15:44:50|190995.6|190870.6|190985.1|190860.1|191004.8|190879.8|190983.7|190858.7|15
1723131900000|2024-08-08 15:45:00|190987.8|190862.8|190995.7|190870.7|190998.4|190873.4|190983.2|190858.2|27
1723131910000|2024-08-08 15:45:10|190995.3|190870.3|190996|190871|190997.1|190872.1|190991.4|190866.4|11
1723131920000|2024-08-08 15:45:20|190996.9|190871.9|190995.8|190870.8|191003.6|190878.6|190995.4|190870.4|11
1723131930000|2024-08-08 15:45:30|190996.6|190871.6|190993.1|190868.1|190996.6|190871.6|190993.1|190868.1|4
1723131940000|2024-08-08 15:45:40|190993.8|190868.8|190992.5|190867.5|191011.4|190886.4|190992.5|190867.5|13
1723131950000|2024-08-08 15:45:50|190991.3|190866.3|190994.9|190869.9|190994.9|190869.9|190991.3|190866.3|6
1723131960000|2024-08-08 15:46:00|190996.5|190871.5|190982|190857|191010.1|190885.1|190982|190857|17
1723131970000|2024-08-08 15:46:10|190979.5|190854.5|191034.4|190909.4|191036.3|190911.3|190975.6|190850.6|14
1723131980000|2024-08-08 15:46:20|191035.3|190910.3|191075.6|190950.6|191081.3|190956.3|191031|190906|25
1723131990000|2024-08-08 15:46:30|191077|190952|191082.9|190957.9|191087.7|190962.7|191074|190949|15
1723132000000|2024-08-08 15:46:40|191080.8|190955.8|191077.7|190952.7|191083.6|190958.6|191073|190948|21
1723132010000|2024-08-08 15:46:50|191078.1|190953.1|191066.3|190941.3|191078.1|190953.1|191065.9|190940.9|19
1723132020000|2024-08-08 15:47:00|191069|190944|191069.7|190944.7|191069.7|190944.7|191066.6|190941.6|6
1723132030000|2024-08-08 15:47:10|191068.8|190943.8|191067.5|190942.5|191071.4|190946.4|191066.2|190941.2|13
1723132040000|2024-08-08 15:47:20|191066.8|190941.8|191048.3|190923.3|191066.8|190941.8|191041.9|190916.9|16
1723132050000|2024-08-08 15:47:30|191053.9|190928.9|191049.3|190924.3|191061.1|190936.1|191049.3|190924.3|9
1723132060000|2024-08-08 15:47:40|191051.6|190926.6|191053|190928|191058.4|190933.4|191050.8|190925.8|11
1723132070000|2024-08-08 15:47:50|191052.4|190927.4|191011.9|190886.9|191052.5|190927.5|190994.7|190869.7|18
1723132080000|2024-08-08 15:48:00|191013.6|190888.6|191047.2|190922.2|191047.2|190922.2|191013.6|190888.6|16
1723132090000|2024-08-08 15:48:10|191046.4|190921.4|191034.5|190909.5|191046.4|190921.4|191026.6|190901.6|14
1723132100000|2024-08-08 15:48:20|191035.4|190910.4|191044.9|190919.9|191048.2|190923.2|191033.8|190908.8|9
1723132110000|2024-08-08 15:48:30|191045.9|190920.9|191028.5|190903.5|191047.7|190922.7|191025.7|190900.7|19
1723132120000|2024-08-08 15:48:40|191026.2|190901.2|191031.9|190906.9|191031.9|190906.9|191023|190898|12
1723132130000|2024-08-08 15:48:50|191030.5|190905.5|191014.9|190889.9|191030.5|190905.5|191012|190887|11
1723132140000|2024-08-08 15:49:00|191015.1|190890.1|191015.8|190890.8|191015.8|190890.8|191009.8|190884.8|10
1723132150000|2024-08-08 15:49:10|191014.8|190889.8|191005.2|190880.2|191014.8|190889.8|191000.9|190875.9|13
1723132160000|2024-08-08 15:49:20|191003.9|190878.9|191002.8|190877.8|191005.2|190880.2|191001.1|190876.1|10
1723132170000|2024-08-08 15:49:30|191000.2|190875.2|191012.9|190887.9|191012.9|190887.9|190990.1|190865.1|13
1723132180000|2024-08-08 15:49:40|191013.4|190888.4|191025.6|190900.6|191036.3|190911.3|191013.4|190888.4|21
1723132190000|2024-08-08 15:49:50|191027|190902|190986.2|190861.2|191029.9|190904.9|190981.7|190856.7|24
1723132200000|2024-08-08 15:50:00|190988.4|190863.4|191001.2|190876.2|191003.8|190878.8|190979.5|190854.5|24
1723132210000|2024-08-08 15:50:10|191000.8|190875.8|190978.3|190853.3|191000.8|190875.8|190978.3|190853.3|20
1723132220000|2024-08-08 15:50:20|190978.9|190853.9|190946.8|190821.8|190978.9|190853.9|190942.3|190817.3|11
1723132230000|2024-08-08 15:50:30|190946.3|190821.3|190967.9|190842.9|190981.3|190856.3|190946.3|190821.3|15
1723132240000|2024-08-08 15:50:40|190966.3|190841.3|190960.6|190835.6|190966.3|190841.3|190956.7|190831.7|15
1723132250000|2024-08-08 15:50:50|190955|190830|190983.6|190858.6|190991.1|190866.1|190947.2|190822.2|23
1723132260000|2024-08-08 15:51:00|190983|190858|190962.3|190837.3|190983.2|190858.2|190962.3|190837.3|25
1723132270000|2024-08-08 15:51:10|190961.6|190836.6|190981.1|190856.1|190997.2|190872.2|190948.1|190823.1|24
1723132280000|2024-08-08 15:51:20|190981.5|190856.5|191017.4|190892.4|191019.1|190894.1|190975.2|190850.2|20
1723132290000|2024-08-08 15:51:30|191019.6|190894.6|191016.6|190891.6|191020.8|190895.8|191014.4|190889.4|17
1723132300000|2024-08-08 15:51:40|191014.6|190889.6|191029.6|190904.6|191031.3|190906.3|191013.5|190888.5|21
1723132310000|2024-08-08 15:51:50|191028.5|190903.5|191027.1|190902.1|191040.9|190915.9|191027.1|190902.1|17
1723132320000|2024-08-08 15:52:00|191028.3|190903.3|191032.8|190907.8|191035.2|190910.2|191026.8|190901.8|17
1723132330000|2024-08-08 15:52:10|191033.2|190908.2|191029.1|190904.1|191040.8|190915.8|191029.1|190904.1|16
1723132340000|2024-08-08 15:52:20|191029.7|190904.7|191025.4|190900.4|191031.2|190906.2|191024.8|190899.8|15
1723132350000|2024-08-08 15:52:30|191024.1|190899.1|191023.2|190898.2|191032.4|190907.4|191013.4|190888.4|11
1723132360000|2024-08-08 15:52:40|191022|190897|191023.7|190898.7|191023.8|190898.8|191018.6|190893.6|11
1723132370000|2024-08-08 15:52:50|191023.8|190898.8|191042.3|190917.3|191047.8|190922.8|191023.4|190898.4|17
1723132380000|2024-08-08 15:53:00|191040.7|190915.7|191031.5|190906.5|191040.7|190915.7|191028.5|190903.5|8
1723132390000|2024-08-08 15:53:10|191032.1|190907.1|191034.3|190909.3|191037.6|190912.6|191022.4|190897.4|27
1723132400000|2024-08-08 15:53:20|191034.9|190909.9|191081.1|190956.1|191081.1|190956.1|191034.1|190909.1|18
1723132410000|2024-08-08 15:53:30|191082.9|190957.9|191088.9|190963.9|191095.2|190970.2|191082|190957|17
1723132420000|2024-08-08 15:53:40|191089.6|190964.6|191057.5|190932.5|191092.3|190967.3|191057.5|190932.5|17
1723132430000|2024-08-08 15:53:50|191055.8|190930.8|191057.7|190932.7|191057.7|190932.7|191054.5|190929.5|5
1723132440000|2024-08-08 15:54:00|191058.7|190933.7|191055|190930|191071.1|190946.1|191054.2|190929.2|22
1723132450000|2024-08-08 15:54:10|191054.1|190929.1|191051.3|190926.3|191057.4|190932.4|191048|190923|19
1723132460000|2024-08-08 15:54:20|191052.2|190927.2|191041.4|190916.4|191052.2|190927.2|191038.7|190913.7|13
1723132470000|2024-08-08 15:54:30|191046.9|190921.9|191046.1|190921.1|191051.7|190926.7|191046|190921|14
1723132480000|2024-08-08 15:54:40|191047.4|190922.4|191068.6|190943.6|191070.4|190945.4|191047.4|190922.4|19
1723132490000|2024-08-08 15:54:50|191068.2|190943.2|191081.6|190956.6|191081.6|190956.6|191060.4|190935.4|19
1723132500000|2024-08-08 15:55:00|191085.3|190960.3|191119.7|190994.7|191123.4|190998.4|191085.3|190960.3|24
1723132510000|2024-08-08 15:55:10|191108.6|190983.6|191110.6|190985.6|191113.9|190988.9|191101.2|190976.2|22
1723132520000|2024-08-08 15:55:20|191110.3|190985.3|191107.4|190982.4|191110.3|190985.3|191107.3|190982.3|6
1723132530000|2024-08-08 15:55:30|191108.3|190983.3|191092.7|190967.7|191112.3|190987.3|191092.7|190967.7|7
1723132540000|2024-08-08 15:55:40|191091.4|190966.4|191091.4|190966.4|191092.9|190967.9|191091.4|190966.4|6
1723132550000|2024-08-08 15:55:50|191090.8|190965.8|191092.9|190967.9|191092.9|190967.9|191088.7|190963.7|6
1723132560000|2024-08-08 15:56:00|191091.8|190966.8|191133.3|191008.3|191133.3|191008.3|191091.8|190966.8|12
1723132570000|2024-08-08 15:56:10|191138.7|191013.7|191157.2|191032.2|191169.6|191044.6|191136.8|191011.8|10
1723132580000|2024-08-08 15:56:20|191157.9|191032.9|191161.8|191036.8|191169.4|191044.4|191157.9|191032.9|19
1723132590000|2024-08-08 15:56:30|191162.4|191037.4|191165.2|191040.2|191169|191044|191162.2|191037.2|15
1723132600000|2024-08-08 15:56:40|191168.1|191043.1|191181.1|191056.1|191188.5|191063.5|191168.1|191043.1|9
1723132610000|2024-08-08 15:56:50|191180.1|191055.1|191178.5|191053.5|191191.5|191066.5|191178.5|191053.5|13
1723132620000|2024-08-08 15:57:00|191180.2|191055.2|191146.6|191021.6|191180.2|191055.2|191146.6|191021.6|16
1723132630000|2024-08-08 15:57:10|191147.2|191022.2|191155.7|191030.7|191155.7|191030.7|191147.2|191022.2|10
1723132640000|2024-08-08 15:57:20|191153.6|191028.6|191170.2|191045.2|191196.2|191071.2|191153.2|191028.2|22
1723132650000|2024-08-08 15:57:30|191171.8|191046.8|191173.7|191048.7|191176.3|191051.3|191171.8|191046.8|20
1723132660000|2024-08-08 15:57:40|191171.7|191046.7|191162.4|191037.4|191171.8|191046.8|191158|191033|18
1723132670000|2024-08-08 15:57:50|191161.4|191036.4|191163.2|191038.2|191171.2|191046.2|191158.8|191033.8|10
1723132680000|2024-08-08 15:58:00|191162.5|191037.5|191159|191034|191162.5|191037.5|191159|191034|9
1723132690000|2024-08-08 15:58:10|191157.7|191032.7|191156.8|191031.8|191159.7|191034.7|191153|191028|14
1723132700000|2024-08-08 15:58:20|191155.9|191030.9|191138.2|191013.2|191155.9|191030.9|191135.4|191010.4|21
1723132710000|2024-08-08 15:58:30|191139.6|191014.6|191172.5|191047.5|191172.5|191047.5|191139.6|191014.6|25
1723132720000|2024-08-08 15:58:40|191173.7|191048.7|191177.7|191052.7|191179.9|191054.9|191172.3|191047.3|11
1723132730000|2024-08-08 15:58:50|191178.5|191053.5|191167.8|191042.8|191185.9|191060.9|191167.8|191042.8|10
1723132740000|2024-08-08 15:59:00|191166.8|191041.8|191171.5|191046.5|191178.5|191053.5|191166|191041|13
1723132750000|2024-08-08 15:59:10|191170.3|191045.3|191166.3|191041.3|191174.1|191049.1|191165.5|191040.5|18
1723132760000|2024-08-08 15:59:20|191161.6|191036.6|191168.6|191043.6|191168.6|191043.6|191156.9|191031.9|15
1723132770000|2024-08-08 15:59:30|191170.3|191045.3|191171.4|191046.4|191175.4|191050.4|191170.3|191045.3|7
1723132780000|2024-08-08 15:59:40|191172.2|191047.2|191167.9|191042.9|191174.1|191049.1|191167.9|191042.9|8
1723132790000|2024-08-08 15:59:50|191168.7|191043.7|191180.6|191055.6|191183.6|191058.6|191168|191043|17
1723132800000|2024-08-08 16:00:00|191182.6|191057.6|191191.6|191066.6|191199.2|191074.2|191182.6|191057.6|19
1723132810000|2024-08-08 16:00:10|191190.3|191065.3|191179.4|191054.4|191190.3|191065.3|191167.6|191042.6|26
1723132820000|2024-08-08 16:00:20|191180.3|191055.3|191159|191034|191180.3|191055.3|191157.6|191032.6|18
1723132830000|2024-08-08 16:00:30|191160.5|191035.5|191112.6|190987.6|191160.5|191035.5|191106.5|190981.5|22
1723132840000|2024-08-08 16:00:40|191115.1|190990.1|191105.4|190980.4|191119.5|190994.5|191103.3|190978.3|21
1723132850000|2024-08-08 16:00:50|191104.8|190979.8|191134.2|191009.2|191137.3|191012.3|191103.3|190978.3|17
1723132860000|2024-08-08 16:01:00|191134.9|191009.9|191143.2|191018.2|191152.4|191027.4|191133.8|191008.8|15
1723132870000|2024-08-08 16:01:10|191144.6|191019.6|191141.7|191016.7|191144.6|191019.6|191139.6|191014.6|15
1723132880000|2024-08-08 16:01:20|191140.5|191015.5|191129.9|191004.9|191140.5|191015.5|191128.6|191003.6|15
1723132890000|2024-08-08 16:01:30|191130.7|191005.7|191127.4|191002.4|191130.7|191005.7|191127|191002|7
1723132900000|2024-08-08 16:01:40|191126.4|191001.4|191126.9|191001.9|191128.1|191003.1|191125.5|191000.5|9
1723132910000|2024-08-08 16:01:50|191128.9|191003.9|191128.9|191003.9|191128.9|191003.9|191128.2|191003.2|3
1723132920000|2024-08-08 16:02:00|191127.6|191002.6|191135.2|191010.2|191135.2|191010.2|191124|190999|14
1723132930000|2024-08-08 16:02:10|191136.6|191011.6|191146.9|191021.9|191149.4|191024.4|191136.6|191011.6|24
1723132940000|2024-08-08 16:02:20|191148.6|191023.6|191156.8|191031.8|191166.4|191041.4|191148.6|191023.6|19
1723132950000|2024-08-08 16:02:30|191156.1|191031.1|191154.6|191029.6|191159.8|191034.8|191154.6|191029.6|23
1723132960000|2024-08-08 16:02:40|191155.5|191030.5|191160.9|191035.9|191160.9|191035.9|191149.7|191024.7|14
1723132970000|2024-08-08 16:02:50|191161.8|191036.8|191149.4|191024.4|191166.4|191041.4|191149.4|191024.4|16
1723132980000|2024-08-08 16:03:00|191145.8|191020.8|191153.4|191028.4|191153.4|191028.4|191128.8|191003.8|17
1723132990000|2024-08-08 16:03:10|191154.5|191029.5|191155.6|191030.6|191157.4|191032.4|191150.4|191025.4|20
1723133000000|2024-08-08 16:03:20|191156.1|191031.1|191157|191032|191157.4|191032.4|191154.2|191029.2|21
1723133010000|2024-08-08 16:03:30|191158.8|191033.8|191170|191045|191171.3|191046.3|191158.8|191033.8|10
1723133020000|2024-08-08 16:03:40|191172|191047|191194.5|191069.5|191199.8|191074.8|191171.4|191046.4|19
1723133030000|2024-08-08 16:03:50|191195.7|191070.7|191230.6|191105.6|191231.5|191106.5|191191.5|191066.5|20
1723133040000|2024-08-08 16:04:00|191226.9|191101.9|191221.2|191096.2|191226.9|191101.9|191211.1|191086.1|21
1723133050000|2024-08-08 16:04:10|191220.5|191095.5|191230.1|191105.1|191230.2|191105.2|191215.5|191090.5|10
1723133060000|2024-08-08 16:04:20|191231|191106|191237.3|191112.3|191249.6|191124.6|191231|191106|14
1723133070000|2024-08-08 16:04:30|191246.2|191121.2|191242.7|191117.7|191247.2|191122.2|191242.4|191117.4|19
1723133080000|2024-08-08 16:04:40|191244.3|191119.3|191248.2|191123.2|191262.9|191137.9|191240.1|191115.1|19
1723133090000|2024-08-08 16:04:50|191246.4|191121.4|191230.2|191105.2|191246.4|191121.4|191225.4|191100.4|14
1723133100000|2024-08-08 16:05:00|191230.9|191105.9|191231.8|191106.8|191245.4|191120.4|191230.9|191105.9|14
1723133110000|2024-08-08 16:05:10|191233.5|191108.5|191222.9|191097.9|191237.2|191112.2|191222.9|191097.9|20
1723133120000|2024-08-08 16:05:20|191223.7|191098.7|191199.8|191074.8|191242.3|191117.3|191199.2|191074.2|16
1723133130000|2024-08-08 16:05:30|191198.5|191073.5|191199.8|191074.8|191202.2|191077.2|191198.5|191073.5|11
1723133140000|2024-08-08 16:05:40|191199|191074|191186.7|191061.7|191199|191074|191183.3|191058.3|16
1723133150000|2024-08-08 16:05:50|191185.7|191060.7|191195.2|191070.2|191203.7|191078.7|191183.8|191058.8|11
1723133160000|2024-08-08 16:06:00|191195.5|191070.5|191202.4|191077.4|191203.5|191078.5|191195.5|191070.5|19
1723133170000|2024-08-08 16:06:10|191203.1|191078.1|191194.9|191069.9|191204.2|191079.2|191193.3|191068.3|14
1723133180000|2024-08-08 16:06:20|191193.1|191068.1|191190.6|191065.6|191197.2|191072.2|191188.9|191063.9|22
1723133190000|2024-08-08 16:06:30|191189.7|191064.7|191182|191057|191189.7|191064.7|191182|191057|5
1723133200000|2024-08-08 16:06:40|191183.7|191058.7|191156.1|191031.1|191184.7|191059.7|191154.1|191029.1|6
1723133210000|2024-08-08 16:06:50|191155.1|191030.1|191155|191030|191161.5|191036.5|191152.4|191027.4|15
1723133220000|2024-08-08 16:07:00|191155.9|191030.9|191163.9|191038.9|191163.9|191038.9|191149.8|191024.8|16
1723133230000|2024-08-08 16:07:10|191161.6|191036.6|191195.6|191070.6|191203.1|191078.1|191161.6|191036.6|23
1723133240000|2024-08-08 16:07:20|191196.2|191071.2|191191.6|191066.6|191196.2|191071.2|191191.6|191066.6|5
1723133250000|2024-08-08 16:07:30|191191.9|191066.9|191197|191072|191199.1|191074.1|191191.9|191066.9|3
1723133260000|2024-08-08 16:07:40|191195|191070|191191.2|191066.2|191195|191070|191190.4|191065.4|10
1723133270000|2024-08-08 16:07:50|191192.4|191067.4|191156.5|191031.5|191197.4|191072.4|191156.5|191031.5|7
1723133280000|2024-08-08 16:08:00|191150.4|191025.4|191157|191032|191157|191032|191150.4|191025.4|12
1723133290000|2024-08-08 16:08:10|191159.5|191034.5|191161.5|191036.5|191161.5|191036.5|191157.7|191032.7|8
1723133300000|2024-08-08 16:08:20|191159.4|191034.4|191154.4|191029.4|191162.7|191037.7|191154.4|191029.4|12
1723133310000|2024-08-08 16:08:30|191156.3|191031.3|191164.4|191039.4|191164.4|191039.4|191156.2|191031.2|8
1723133320000|2024-08-08 16:08:40|191163.6|191038.6|191155.8|191030.8|191163.6|191038.6|191155.8|191030.8|8
1723133330000|2024-08-08 16:08:50|191158.9|191033.9|191163.4|191038.4|191164.1|191039.1|191158.1|191033.1|14
1723133340000|2024-08-08 16:09:00|191164.4|191039.4|191165.9|191040.9|191165.9|191040.9|191164.4|191039.4|4
1723133350000|2024-08-08 16:09:10|191167.6|191042.6|191184.6|191059.6|191184.6|191059.6|191164.2|191039.2|16
1723133360000|2024-08-08 16:09:20|191183.8|191058.8|191182.1|191057.1|191183.8|191058.8|191179.6|191054.6|14
1723133370000|2024-08-08 16:09:30|191183.4|191058.4|191179.6|191054.6|191184.3|191059.3|191176.1|191051.1|8
1723133380000|2024-08-08 16:09:40|191185.7|191060.7|191223.2|191098.2|191230.6|191105.6|191185.7|191060.7|10
1723133390000|2024-08-08 16:09:50|191222.4|191097.4|191219.8|191094.8|191223.8|191098.8|191219.8|191094.8|5
1723133400000|2024-08-08 16:10:00|191219.9|191094.9|191165|191040|191227|191102|191164|191039|23
1723133410000|2024-08-08 16:10:10|191163.1|191038.1|191160.3|191035.3|191163.1|191038.1|191155.8|191030.8|26
1723133420000|2024-08-08 16:10:20|191160.5|191035.5|191154.1|191029.1|191161.7|191036.7|191150.9|191025.9|26
1723133430000|2024-08-08 16:10:30|191154.5|191029.5|191154|191029|191157|191032|191134.8|191009.8|15
1723133440000|2024-08-08 16:10:40|191155|191030|191166.5|191041.5|191169.4|191044.4|191155|191030|20
1723133450000|2024-08-08 16:10:50|191167.4|191042.4|191167.4|191042.4|191167.4|191042.4|191166.4|191041.4|3
1723133460000|2024-08-08 16:11:00|191167.2|191042.2|191166.6|191041.6|191167.2|191042.2|191165.8|191040.8|8
1723133470000|2024-08-08 16:11:10|191164.6|191039.6|191151|191026|191164.6|191039.6|191151|191026|14
1723133480000|2024-08-08 16:11:20|191150|191025|191153.6|191028.6|191154.4|191029.4|191150|191025|8
1723133490000|2024-08-08 16:11:30|191152|191027|191158.5|191033.5|191159.2|191034.2|191149.7|191024.7|9
1723133500000|2024-08-08 16:11:40|191158.9|191033.9|191155.1|191030.1|191158.9|191033.9|191153.7|191028.7|5
1723133510000|2024-08-08 16:11:50|191154.4|191029.4|191153.2|191028.2|191154.4|191029.4|191145|191020|9
1723133520000|2024-08-08 16:12:00|191153.8|191028.8|191153.3|191028.3|191154.7|191029.7|191153.3|191028.3|4
1723133530000|2024-08-08 16:12:10|191153.2|191028.2|191162.4|191037.4|191162.9|191037.9|191137.4|191012.4|20
1723133540000|2024-08-08 16:12:20|191159.3|191034.3|191165.8|191040.8|191166.6|191041.6|191159.3|191034.3|21
1723133550000|2024-08-08 16:12:30|191166.4|191041.4|191189.1|191064.1|191191.9|191066.9|191166.4|191041.4|8
1723133560000|2024-08-08 16:12:40|191182.7|191057.7|191217.8|191092.8|191229.1|191104.1|191182.7|191057.7|26
1723133570000|2024-08-08 16:12:50|191218.5|191093.5|191214.5|191089.5|191230.5|191105.5|191213.8|191088.8|21
1723133580000|2024-08-08 16:13:00|191212.8|191087.8|191203.3|191078.3|191212.8|191087.8|191199.8|191074.8|16
1723133590000|2024-08-08 16:13:10|191204.5|191079.5|191208.1|191083.1|191208.4|191083.4|191204.5|191079.5|16
1723133600000|2024-08-08 16:13:20|191207.3|191082.3|191201.4|191076.4|191207.3|191082.3|191199.2|191074.2|7
1723133610000|2024-08-08 16:13:30|191198.9|191073.9|191199|191074|191199|191074|191195.4|191070.4|3
1723133620000|2024-08-08 16:13:40|191201.9|191076.9|191202.8|191077.8|191206.2|191081.2|191201.9|191076.9|8
1723133630000|2024-08-08 16:13:50|191201.9|191076.9|191227.3|191102.3|191227.3|191102.3|191194.8|191069.8|21
1723133640000|2024-08-08 16:14:00|191224.8|191099.8|191215.9|191090.9|191227.3|191102.3|191215.9|191090.9|18
1723133650000|2024-08-08 16:14:10|191214.9|191089.9|191244.5|191119.5|191252.4|191127.4|191206|191081|19
1723133660000|2024-08-08 16:14:20|191243.7|191118.7|191240.5|191115.5|191243.7|191118.7|191234.3|191109.3|13
1723133670000|2024-08-08 16:14:30|191241.9|191116.9|191240.4|191115.4|191243.9|191118.9|191237.6|191112.6|15
1723133680000|2024-08-08 16:14:40|191239.3|191114.3|191211.3|191086.3|191239.6|191114.6|191210.5|191085.5|10
1723133690000|2024-08-08 16:14:50|191211.9|191086.9|191230|191105|191230.2|191105.2|191208.1|191083.1|16
1723133700000|2024-08-08 16:15:00|191225.4|191100.4|191235|191110|191236.1|191111.1|191225.4|191100.4|10
1723133710000|2024-08-08 16:15:10|191235.9|191110.9|191216|191091|191235.9|191110.9|191214.4|191089.4|20
1723133720000|2024-08-08 16:15:20|191214|191089|191218.9|191093.9|191221.4|191096.4|191213.3|191088.3|10
1723133730000|2024-08-08 16:15:30|191218.2|191093.2|191200.9|191075.9|191218.5|191093.5|191198.2|191073.2|14
1723133740000|2024-08-08 16:15:40|191199.9|191074.9|191201|191076|191201|191076|191199.9|191074.9|3
1723133750000|2024-08-08 16:15:50|191201.6|191076.6|191217.2|191092.2|191218.5|191093.5|191201.6|191076.6|5
1723133760000|2024-08-08 16:16:00|191209|191084|191212.2|191087.2|191214.5|191089.5|191209|191084|10
1723133770000|2024-08-08 16:16:10|191212.7|191087.7|191215.7|191090.7|191220.8|191095.8|191212.7|191087.7|9
1723133780000|2024-08-08 16:16:20|191216.5|191091.5|191214.1|191089.1|191216.8|191091.8|191214|191089|11
1723133790000|2024-08-08 16:16:30|191214.4|191089.4|191209|191084|191214.5|191089.5|191209|191084|4
1723133800000|2024-08-08 16:16:40|191209.6|191084.6|191218.5|191093.5|191218.5|191093.5|191209.6|191084.6|11
1723133810000|2024-08-08 16:16:50|191217.8|191092.8|191223.2|191098.2|191223.2|191098.2|191217.8|191092.8|5
1723133820000|2024-08-08 16:17:00|191223.8|191098.8|191200.5|191075.5|191243.6|191118.6|191196.8|191071.8|23
1723133830000|2024-08-08 16:17:10|191201|191076|191201.7|191076.7|191204.7|191079.7|191199.7|191074.7|15
1723133840000|2024-08-08 16:17:20|191200.5|191075.5|191203.7|191078.7|191203.7|191078.7|191200.5|191075.5|5
1723133850000|2024-08-08 16:17:30|191204.3|191079.3|191199.8|191074.8|191204.3|191079.3|191196.9|191071.9|16
1723133860000|2024-08-08 16:17:40|191200.3|191075.3|191198.4|191073.4|191202.6|191077.6|191196.3|191071.3|15
1723133870000|2024-08-08 16:17:50|191198.9|191073.9|191201.3|191076.3|191201.5|191076.5|191198.9|191073.9|12
1723133880000|2024-08-08 16:18:00|191201.1|191076.1|191200.6|191075.6|191203.1|191078.1|191200.6|191075.6|12
1723133890000|2024-08-08 16:18:10|191199|191074|191193.1|191068.1|191202|191077|191193.1|191068.1|12
1723133900000|2024-08-08 16:18:20|191192|191067|191190.6|191065.6|191192|191067|191190|191065|4
1723133910000|2024-08-08 16:18:30|191189.8|191064.8|191154.2|191029.2|191189.8|191064.8|191154.2|191029.2|7
1723133920000|2024-08-08 16:18:40|191153.4|191028.4|191156.7|191031.7|191157.9|191032.9|191153.4|191028.4|12
1723133930000|2024-08-08 16:18:50|191155.9|191030.9|191144.2|191019.2|191156.7|191031.7|191143.5|191018.5|7
1723133940000|2024-08-08 16:19:00|191144.9|191019.9|191153.2|191028.2|191159.8|191034.8|191144.9|191019.9|15
1723133950000|2024-08-08 16:19:10|191154.8|191029.8|191133.8|191008.8|191154.8|191029.8|191130.6|191005.6|16
1723133960000|2024-08-08 16:19:20|191134.3|191009.3|191163.5|191038.5|191164.2|191039.2|191134.3|191009.3|21
1723133970000|2024-08-08 16:19:30|191164.4|191039.4|191163.3|191038.3|191164.7|191039.7|191163.3|191038.3|12
1723133980000|2024-08-08 16:19:40|191162.6|191037.6|191141.5|191016.5|191162.6|191037.6|191140.8|191015.8|22
1723133990000|2024-08-08 16:19:50|191142.1|191017.1|191150.3|191025.3|191152.4|191027.4|191141.3|191016.3|13
1723134000000|2024-08-08 16:20:00|191149.2|191024.2|191152.2|191027.2|191154.8|191029.8|191148.1|191023.1|12
1723134010000|2024-08-08 16:20:10|191153.5|191028.5|191125.2|191000.2|191154.3|191029.3|191125.2|191000.2|12
1723134020000|2024-08-08 16:20:20|191123.9|190998.9|191125.8|191000.8|191126.9|191001.9|191118.8|190993.8|10
1723134030000|2024-08-08 16:20:30|191126.8|191001.8|191126.3|191001.3|191127.2|191002.2|191126.3|191001.3|4
1723134040000|2024-08-08 16:20:40|191127|191002|191125.7|191000.7|191127|191002|191122.1|190997.1|11
1723134050000|2024-08-08 16:20:50|191126.5|191001.5|191139.2|191014.2|191139.2|191014.2|191126.5|191001.5|15
1723134060000|2024-08-08 16:21:00|191140.2|191015.2|191131.4|191006.4|191140.2|191015.2|191131.4|191006.4|8
1723134070000|2024-08-08 16:21:10|191129.8|191004.8|191128.8|191003.8|191129.8|191004.8|191127.4|191002.4|7
1723134080000|2024-08-08 16:21:20|191126.9|191001.9|191128.4|191003.4|191128.4|191003.4|191126.9|191001.9|3
1723134090000|2024-08-08 16:21:30|191127.7|191002.7|191127.6|191002.6|191127.7|191002.7|191126.4|191001.4|3
1723134100000|2024-08-08 16:21:40|191128.4|191003.4|191129.5|191004.5|191129.5|191004.5|191128.4|191003.4|2
1723134110000|2024-08-08 16:21:50|191129.9|191004.9|191129.9|191004.9|191129.9|191004.9|191129.9|191004.9|1
1723134120000|2024-08-08 16:22:00|191132.1|191007.1|191113.4|190988.4|191132.1|191007.1|191100.4|190975.4|8
1723134130000|2024-08-08 16:22:10|191115.5|190990.5|191126.5|191001.5|191126.5|191001.5|191115.5|190990.5|11
1723134140000|2024-08-08 16:22:20|191126.3|191001.3|191130.9|191005.9|191130.9|191005.9|191126.3|191001.3|5
1723134150000|2024-08-08 16:22:30|191132.1|191007.1|191132.7|191007.7|191150.1|191025.1|191132.1|191007.1|13
1723134160000|2024-08-08 16:22:40|191132.9|191007.9|191140.9|191015.9|191142|191017|191132|191007|8
1723134170000|2024-08-08 16:22:50|191140.6|191015.6|191140.5|191015.5|191141.2|191016.2|191140.5|191015.5|4
1723134180000|2024-08-08 16:23:00|191139.7|191014.7|191131.9|191006.9|191139.7|191014.7|191131.5|191006.5|6
1723134190000|2024-08-08 16:23:10|191131.6|191006.6|191132.3|191007.3|191132.3|191007.3|191131.6|191006.6|2
1723134200000|2024-08-08 16:23:20|191131.3|191006.3|191130.2|191005.2|191132.1|191007.1|191130.2|191005.2|7
1723134210000|2024-08-08 16:23:30|191131.2|191006.2|191131.2|191006.2|191131.2|191006.2|191131.2|191006.2|1
1723134220000|2024-08-08 16:23:40|191132.1|191007.1|191131|191006|191132.6|191007.6|191130.3|191005.3|6
1723134230000|2024-08-08 16:23:50|191132|191007|191133.7|191008.7|191133.7|191008.7|191132|191007|3
1723134240000|2024-08-08 16:24:00|191134.1|191009.1|191135.1|191010.1|191135.1|191010.1|191133.9|191008.9|4
1723134250000|2024-08-08 16:24:10|191133.8|191008.8|191132.4|191007.4|191133.8|191008.8|191130.4|191005.4|5
1723134260000|2024-08-08 16:24:20|191131|191006|191130|191005|191131|191006|191130|191005|3
1723134270000|2024-08-08 16:24:30|191128|191003|191092.7|190967.7|191128|191003|191092.7|190967.7|7
1723134280000|2024-08-08 16:24:40|191091.2|190966.2|191091.2|190966.2|191091.2|190966.2|191091.2|190966.2|1
1723134290000|2024-08-08 16:24:50|191089.1|190964.1|191087.1|190962.1|191089.1|190964.1|191087.1|190962.1|2
1723134300000|2024-08-08 16:25:00|191085.8|190960.8|191049.6|190924.6|191085.8|190960.8|191048.7|190923.7|23
1723134310000|2024-08-08 16:25:10|191047.9|190922.9|191047.2|190922.2|191055.3|190930.3|191034.4|190909.4|14
1723134320000|2024-08-08 16:25:20|191047.5|190922.5|191046|190921|191048.4|190923.4|191046|190921|6
1723134330000|2024-08-08 16:25:30|191043.7|190918.7|191040.4|190915.4|191046.9|190921.9|191039.1|190914.1|8
1723134340000|2024-08-08 16:25:40|191039|190914|191033|190908|191039|190914|191026.6|190901.6|11
1723134350000|2024-08-08 16:25:50|191031.8|190906.8|191021|190896|191031.8|190906.8|191017.2|190892.2|9
1723134360000|2024-08-08 16:26:00|191020.4|190895.4|191034.9|190909.9|191047.2|190922.2|191020.4|190895.4|13
1723134370000|2024-08-08 16:26:10|191035.3|190910.3|191045.1|190920.1|191045.1|190920.1|191033.7|190908.7|10
1723134380000|2024-08-08 16:26:20|191044.2|190919.2|191048.3|190923.3|191053.3|190928.3|191044.2|190919.2|25
1723134390000|2024-08-08 16:26:30|191049.1|190924.1|191054.7|190929.7|191054.7|190929.7|191047.9|190922.9|18
1723134400000|2024-08-08 16:26:40|191055.6|190930.6|191050.7|190925.7|191055.6|190930.6|191049.7|190924.7|14
1723134410000|2024-08-08 16:26:50|191051.6|190926.6|191055.6|190930.6|191058.2|190933.2|191051.6|190926.6|11
1723134420000|2024-08-08 16:27:00|191055.5|190930.5|191055.6|190930.6|191055.6|190930.6|191047.9|190922.9|25
1723134430000|2024-08-08 16:27:10|191058.4|190933.4|191031.2|190906.2|191058.4|190933.4|191031.2|190906.2|18
1723134440000|2024-08-08 16:27:20|191027.9|190902.9|191036.8|190911.8|191036.8|190911.8|191023.3|190898.3|27
1723134450000|2024-08-08 16:27:30|191034.6|190909.6|191024.3|190899.3|191035.4|190910.4|191020.1|190895.1|21
1723134460000|2024-08-08 16:27:40|191024.9|190899.9|191026.5|190901.5|191036|190911|191024.9|190899.9|14
1723134470000|2024-08-08 16:27:50|191025.8|190900.8|191018.6|190893.6|191025.8|190900.8|191015|190890|14
1723134480000|2024-08-08 16:28:00|191018.4|190893.4|191016.2|190891.2|191018.4|190893.4|191016.2|190891.2|4
1723134490000|2024-08-08 16:28:10|191014.4|190889.4|190991|190866|191015.7|190890.7|190988.8|190863.8|13
1723134500000|2024-08-08 16:28:20|190990|190865|190985.7|190860.7|190990.5|190865.5|190985.7|190860.7|8
1723134510000|2024-08-08 16:28:30|190983.2|190858.2|191019.5|190894.5|191019.5|190894.5|190983.2|190858.2|19
1723134520000|2024-08-08 16:28:40|191018.7|190893.7|191019.2|190894.2|191019.2|190894.2|191011.5|190886.5|12
1723134530000|2024-08-08 16:28:50|191019.5|190894.5|191007.2|190882.2|191019.5|190894.5|191007.2|190882.2|8
1723134540000|2024-08-08 16:29:00|191009.3|190884.3|191019.6|190894.6|191019.6|190894.6|191009.3|190884.3|18
1723134550000|2024-08-08 16:29:10|191020.9|190895.9|191031.7|190906.7|191031.7|190906.7|191020.9|190895.9|15
1723134560000|2024-08-08 16:29:20|191033.2|190908.2|191064.4|190939.4|191064.4|190939.4|191033.2|190908.2|14
1723134570000|2024-08-08 16:29:30|191071.1|190946.1|191083.3|190958.3|191083.3|190958.3|191068.6|190943.6|19
1723134580000|2024-08-08 16:29:40|191082.8|190957.8|191051.7|190926.7|191082.8|190957.8|191049.8|190924.8|14
1723134590000|2024-08-08 16:29:50|191051.9|190926.9|191046.6|190921.6|191062.4|190937.4|191046.6|190921.6|16
1723134600000|2024-08-08 16:30:00|191045.7|190920.7|191048.9|190923.9|191048.9|190923.9|191045.7|190920.7|8
1723134610000|2024-08-08 16:30:10|191055.5|190930.5|191091.3|190966.3|191092.2|190967.2|191054.7|190929.7|22
1723134620000|2024-08-08 16:30:20|191091.4|190966.4|191105.4|190980.4|191105.9|190980.9|191091.4|190966.4|15
1723134630000|2024-08-08 16:30:30|191116|190991|191148.4|191023.4|191153|191028|191116|190991|27
1723134640000|2024-08-08 16:30:40|191148.7|191023.7|191144.9|191019.9|191149.6|191024.6|191143.3|191018.3|17
1723134650000|2024-08-08 16:30:50|191145.8|191020.8|191138.4|191013.4|191150.4|191025.4|191132|191007|17
1723134660000|2024-08-08 16:31:00|191139.7|191014.7|191165.3|191040.3|191165.3|191040.3|191138.3|191013.3|24
1723134670000|2024-08-08 16:31:10|191164.5|191039.5|191180.3|191055.3|191198.1|191073.1|191160.9|191035.9|23
1723134680000|2024-08-08 16:31:20|191179.3|191054.3|191166.3|191041.3|191179.3|191054.3|191166.3|191041.3|16
1723134690000|2024-08-08 16:31:30|191167.2|191042.2|191194|191069|191194|191069|191167.2|191042.2|19
1723134700000|2024-08-08 16:31:40|191193.9|191068.9|191196.5|191071.5|191201.4|191076.4|191193.9|191068.9|11
1723134710000|2024-08-08 16:31:50|191196.6|191071.6|191191.7|191066.7|191196.6|191071.6|191189|191064|11
1723134720000|2024-08-08 16:32:00|191193.4|191068.4|191182.4|191057.4|191195.7|191070.7|191178.4|191053.4|17
1723134730000|2024-08-08 16:32:10|191180.7|191055.7|191178.4|191053.4|191192.5|191067.5|191178.4|191053.4|14
1723134740000|2024-08-08 16:32:20|191177.2|191052.2|191175.1|191050.1|191180.6|191055.6|191175.1|191050.1|13
1723134750000|2024-08-08 16:32:30|191176.1|191051.1|191175.9|191050.9|191178.7|191053.7|191175.5|191050.5|6
1723134760000|2024-08-08 16:32:40|191171.9|191046.9|191129.3|191004.3|191171.9|191046.9|191128.9|191003.9|6
1723134770000|2024-08-08 16:32:50|191127.7|191002.7|191132.1|191007.1|191132.1|191007.1|191126.6|191001.6|7
1723134780000|2024-08-08 16:33:00|191130.8|191005.8|191134.7|191009.7|191134.7|191009.7|191130.8|191005.8|3
1723134790000|2024-08-08 16:33:10|191135.5|191010.5|191149.9|191024.9|191149.9|191024.9|191135.5|191010.5|2
1723134800000|2024-08-08 16:33:20|191150.3|191025.3|191174.7|191049.7|191178.8|191053.8|191149.1|191024.1|17
1723134810000|2024-08-08 16:33:30|191175.4|191050.4|191184.4|191059.4|191190.1|191065.1|191174.6|191049.6|16
1723134820000|2024-08-08 16:33:40|191183.4|191058.4|191176.5|191051.5|191185.1|191060.1|191173.3|191048.3|13
1723134830000|2024-08-08 16:33:50|191175.2|191050.2|191175.8|191050.8|191181|191056|191173.9|191048.9|14
1723134840000|2024-08-08 16:34:00|191176.8|191051.8|191176.9|191051.9|191181.7|191056.7|191173.6|191048.6|11
1723134850000|2024-08-08 16:34:10|191175.6|191050.6|191177.2|191052.2|191178.4|191053.4|191174.2|191049.2|6
1723134860000|2024-08-08 16:34:20|191178.6|191053.6|191179.7|191054.7|191194.8|191069.8|191178.6|191053.6|11
1723134870000|2024-08-08 16:34:30|191178.3|191053.3|191182.3|191057.3|191182.3|191057.3|191175.7|191050.7|10
1723134880000|2024-08-08 16:34:40|191180.8|191055.8|191182.2|191057.2|191182.2|191057.2|191175.5|191050.5|11
1723134890000|2024-08-08 16:34:50|191180.6|191055.6|191175.8|191050.8|191183.5|191058.5|191174.6|191049.6|9
1723134900000|2024-08-08 16:35:00|191177.9|191052.9|191183.4|191058.4|191183.4|191058.4|191174.1|191049.1|8
1723134910000|2024-08-08 16:35:10|191182|191057|191177.4|191052.4|191183|191058|191177.4|191052.4|6
1723134920000|2024-08-08 16:35:20|191181.7|191056.7|191175.4|191050.4|191181.7|191056.7|191175.4|191050.4|5
1723134930000|2024-08-08 16:35:30|191176.5|191051.5|191137.9|191012.9|191180.8|191055.8|191137.9|191012.9|8
1723134940000|2024-08-08 16:35:40|191128.3|191003.3|191127.3|191002.3|191129.3|191004.3|191122.7|190997.7|15
1723134950000|2024-08-08 16:35:50|191125.3|191000.3|191100.8|190975.8|191126.6|191001.6|191094.3|190969.3|9
1723134960000|2024-08-08 16:36:00|191103|190978|191093.3|190968.3|191112|190987|191093.2|190968.2|26
1723134970000|2024-08-08 16:36:10|191094.3|190969.3|191120.9|190995.9|191120.9|190995.9|191092.7|190967.7|23
1723134980000|2024-08-08 16:36:20|191119.4|190994.4|191115.1|190990.1|191119.4|190994.4|191110.3|190985.3|9
1723134990000|2024-08-08 16:36:30|191117.5|190992.5|191119.6|190994.6|191124.3|190999.3|191117.5|190992.5|8
1723135000000|2024-08-08 16:36:40|191118.8|190993.8|191123.5|190998.5|191123.5|190998.5|191116.8|190991.8|10
1723135010000|2024-08-08 16:36:50|191125|191000|191128.7|191003.7|191129.9|191004.9|191125|191000|21
1723135020000|2024-08-08 16:37:00|191127.5|191002.5|191157.2|191032.2|191157.2|191032.2|191127.5|191002.5|18
1723135030000|2024-08-08 16:37:10|191158.8|191033.8|191127.1|191002.1|191160.7|191035.7|191125.4|191000.4|20
1723135040000|2024-08-08 16:37:20|191127.5|191002.5|191121.6|190996.6|191131.3|191006.3|191121.6|190996.6|17
1723135050000|2024-08-08 16:37:30|191118.6|190993.6|191125.7|191000.7|191131|191006|191110|190985|22
1723135060000|2024-08-08 16:37:40|191124.2|190999.2|191128.7|191003.7|191128.7|191003.7|191115.9|190990.9|10
1723135070000|2024-08-08 16:37:50|191128|191003|191124.8|190999.8|191128|191003|191123.9|190998.9|10
1723135080000|2024-08-08 16:38:00|191123|190998|191118.5|190993.5|191123.9|190998.9|191118.5|190993.5|10
1723135090000|2024-08-08 16:38:10|191119.3|190994.3|191126.9|191001.9|191127.7|191002.7|191118.7|190993.7|7
1723135100000|2024-08-08 16:38:20|191126.6|191001.6|191146.5|191021.5|191159.5|191034.5|191126.6|191001.6|6
1723135110000|2024-08-08 16:38:30|191147.2|191022.2|191160.1|191035.1|191161.9|191036.9|191147.1|191022.1|21
1723135120000|2024-08-08 16:38:40|191159.1|191034.1|191132.5|191007.5|191160|191035|191132.5|191007.5|17
1723135130000|2024-08-08 16:38:50|191131.1|191006.1|191129.3|191004.3|191132.1|191007.1|191129.3|191004.3|8
1723135140000|2024-08-08 16:39:00|191130.5|191005.5|191131.7|191006.7|191132.4|191007.4|191129.2|191004.2|8
1723135150000|2024-08-08 16:39:10|191132.8|191007.8|191131.1|191006.1|191133.4|191008.4|191131.1|191006.1|12
1723135160000|2024-08-08 16:39:20|191132.1|191007.1|191131.5|191006.5|191133.6|191008.6|191130.1|191005.1|17
1723135170000|2024-08-08 16:39:30|191137|191012|191196.7|191071.7|191199|191074|191137|191012|18
1723135180000|2024-08-08 16:39:40|191199|191074|191208.4|191083.4|191208.4|191083.4|191199|191074|14
1723135190000|2024-08-08 16:39:50|191206.2|191081.2|191209.2|191084.2|191210.6|191085.6|191206.2|191081.2|16
1723135200000|2024-08-08 16:40:00|191210.1|191085.1|191197|191072|191210.1|191085.1|191195.6|191070.6|16
1723135210000|2024-08-08 16:40:10|191196.6|191071.6|191194.6|191069.6|191196.9|191071.9|191192.6|191067.6|7
1723135220000|2024-08-08 16:40:20|191193.7|191068.7|191185.2|191060.2|191193.7|191068.7|191185.2|191060.2|7
1723135230000|2024-08-08 16:40:30|191186.5|191061.5|191187.5|191062.5|191190.1|191065.1|191185.7|191060.7|10
1723135240000|2024-08-08 16:40:40|191188.1|191063.1|191191.9|191066.9|191193|191068|191188.1|191063.1|4
1723135250000|2024-08-08 16:40:50|191194.3|191069.3|191199.3|191074.3|191206.3|191081.3|191194.3|191069.3|18
1723135260000|2024-08-08 16:41:00|191197.8|191072.8|191186.9|191061.9|191202.3|191077.3|191186.4|191061.4|12
1723135270000|2024-08-08 16:41:10|191185.7|191060.7|191186.8|191061.8|191192.7|191067.7|191184.5|191059.5|9
1723135280000|2024-08-08 16:41:20|191185.5|191060.5|191202.3|191077.3|191208.8|191083.8|191184.3|191059.3|9
1723135290000|2024-08-08 16:41:30|191201.2|191076.2|191199.3|191074.3|191201.2|191076.2|191199.3|191074.3|2
1723135300000|2024-08-08 16:41:40|191200.4|191075.4|191204.6|191079.6|191206.3|191081.3|191198.9|191073.9|8
1723135310000|2024-08-08 16:41:50|191203.5|191078.5|191203.8|191078.8|191203.8|191078.8|191200.7|191075.7|6
1723135320000|2024-08-08 16:42:00|191205.4|191080.4|191166.6|191041.6|191210.4|191085.4|191166.6|191041.6|15
1723135330000|2024-08-08 16:42:10|191159.7|191034.7|191125.5|191000.5|191159.7|191034.7|191125.5|191000.5|14
1723135340000|2024-08-08 16:42:20|191126.2|191001.2|191107.1|190982.1|191127.9|191002.9|191093.9|190968.9|18
1723135350000|2024-08-08 16:42:30|191107.9|190982.9|191103.7|190978.7|191110|190985|191103|190978|27
1723135360000|2024-08-08 16:42:40|191104.5|190979.5|191117.5|190992.5|191117.5|190992.5|191104.5|190979.5|16
1723135370000|2024-08-08 16:42:50|191118|190993|191121.3|190996.3|191122.5|190997.5|191118|190993|8
1723135380000|2024-08-08 16:43:00|191120.4|190995.4|191112.7|190987.7|191120.4|190995.4|191111.9|190986.9|8
1723135390000|2024-08-08 16:43:10|191112.1|190987.1|191065.3|190940.3|191112.1|190987.1|191056|190931|19
1723135400000|2024-08-08 16:43:20|191064.1|190939.1|191053|190928|191064.1|190939.1|191051.1|190926.1|9
1723135410000|2024-08-08 16:43:30|191054.6|190929.6|191052.7|190927.7|191062.2|190937.2|191052.7|190927.7|7
1723135420000|2024-08-08 16:43:40|191052.6|190927.6|191035.3|190910.3|191054.6|190929.6|191034.6|190909.6|6
1723135430000|2024-08-08 16:43:50|191036.1|190911.1|191036.1|190911.1|191036.1|190911.1|191036.1|190911.1|1
1723135440000|2024-08-08 16:44:00|191037.6|190912.6|191011.2|190886.2|191037.6|190912.6|191011.2|190886.2|16
1723135450000|2024-08-08 16:44:10|191012.3|190887.3|191015.7|190890.7|191015.9|190890.9|191008.7|190883.7|13
1723135460000|2024-08-08 16:44:20|191014.7|190889.7|191015.8|190890.8|191022|190897|191013.9|190888.9|13
1723135470000|2024-08-08 16:44:30|191017.5|190892.5|191018.8|190893.8|191018.8|190893.8|191015.9|190890.9|3
1723135480000|2024-08-08 16:44:40|191019.5|190894.5|191020|190895|191022.5|190897.5|191018.7|190893.7|8
1723135490000|2024-08-08 16:44:50|191018.9|190893.9|191018.9|190893.9|191018.9|190893.9|191018.9|190893.9|1
1723135500000|2024-08-08 16:45:00|191017.9|190892.9|191007.8|190882.8|191018.9|190893.9|191004.1|190879.1|7
1723135510000|2024-08-08 16:45:10|191009.3|190884.3|191014|190889|191018|190893|191009.3|190884.3|9
1723135520000|2024-08-08 16:45:20|191013.6|190888.6|191012.8|190887.8|191013.9|190888.9|191010.7|190885.7|6
1723135530000|2024-08-08 16:45:30|191013.8|190888.8|191012.4|190887.4|191015.1|190890.1|191011.1|190886.1|8
1723135540000|2024-08-08 16:45:40|191011.7|190886.7|191012.3|190887.3|191016.9|190891.9|191011.7|190886.7|3
1723135550000|2024-08-08 16:45:50|191013.5|190888.5|191019.8|190894.8|191020.8|190895.8|191013.5|190888.5|8
1723135560000|2024-08-08 16:46:00|191019|190894|191018.5|190893.5|191020.5|190895.5|191014|190889|14
1723135570000|2024-08-08 16:46:10|191018.8|190893.8|191018.8|190893.8|191018.8|190893.8|191018.8|190893.8|1
1723135580000|2024-08-08 16:46:20|191016.5|190891.5|191018.3|190893.3|191019.1|190894.1|191012.3|190887.3|14
1723135590000|2024-08-08 16:46:30|191017.1|190892.1|191014.5|190889.5|191018.4|190893.4|191012.2|190887.2|15
1723135600000|2024-08-08 16:46:40|191013.1|190888.1|191011.2|190886.2|191015.7|190890.7|191009.9|190884.9|9
1723135610000|2024-08-08 16:46:50|191010|190885|191008.6|190883.6|191010|190885|191008.6|190883.6|3
1723135620000|2024-08-08 16:47:00|191009.8|190884.8|191009.8|190884.8|191009.8|190884.8|191009.8|190884.8|1
1723135630000|2024-08-08 16:47:10|191010.2|190885.2|190961.8|190836.8|191010.2|190885.2|190961.8|190836.8|7
1723135640000|2024-08-08 16:47:20|190953.8|190828.8|190938.5|190813.5|190962.1|190837.1|190932.5|190807.5|19
1723135650000|2024-08-08 16:47:30|190940|190815|190936.2|190811.2|190940|190815|190935.1|190810.1|6
1723135660000|2024-08-08 16:47:40|190937.5|190812.5|190954|190829|190974.5|190849.5|190937.5|190812.5|13
1723135670000|2024-08-08 16:47:50|190955.7|190830.7|190986.5|190861.5|190988|190863|190955.7|190830.7|17
1723135680000|2024-08-08 16:48:00|190992.9|190867.9|190977.1|190852.1|190992.9|190867.9|190972.6|190847.6|10
1723135690000|2024-08-08 16:48:10|190977.7|190852.7|190980.8|190855.8|190980.8|190855.8|190971.2|190846.2|10
1723135700000|2024-08-08 16:48:20|190981.7|190856.7|190966.4|190841.4|190982|190857|190961.4|190836.4|13
1723135710000|2024-08-08 16:48:30|190965.7|190840.7|190971|190846|190972.5|190847.5|190965.7|190840.7|4
1723135720000|2024-08-08 16:48:40|190970.1|190845.1|190980.3|190855.3|190980.3|190855.3|190969.3|190844.3|5
1723135730000|2024-08-08 16:48:50|190980.8|190855.8|190986.1|190861.1|190991.5|190866.5|190980.8|190855.8|10
1723135740000|2024-08-08 16:49:00|190985|190860|190984.1|190859.1|190990.5|190865.5|190983|190858|14
1723135750000|2024-08-08 16:49:10|190982.8|190857.8|190983.9|190858.9|190984|190859|190982|190857|7
1723135760000|2024-08-08 16:49:20|190982.6|190857.6|190983.6|190858.6|190983.7|190858.7|190982.5|190857.5|4
1723135770000|2024-08-08 16:49:30|190982.8|190857.8|190982.8|190857.8|190983.6|190858.6|190981.5|190856.5|6
1723135780000|2024-08-08 16:49:40|190981.7|190856.7|190983.6|190858.6|190983.6|190858.6|190981.7|190856.7|2
1723135790000|2024-08-08 16:49:50|190978.1|190853.1|190930|190805|190979.2|190854.2|190924.9|190799.9|9
1723135800000|2024-08-08 16:50:00|190928.7|190803.7|190905.7|190780.7|190928.7|190803.7|190902.6|190777.6|20
1723135810000|2024-08-08 16:50:10|190906.7|190781.7|190904.1|190779.1|190906.8|190781.8|190902.6|190777.6|13
1723135820000|2024-08-08 16:50:20|190903.4|190778.4|190901.8|190776.8|190905.2|190780.2|190899.5|190774.5|14
1723135830000|2024-08-08 16:50:30|190901.3|190776.3|190882.4|190757.4|190901.3|190776.3|190872.7|190747.7|16
1723135840000|2024-08-08 16:50:40|190881|190756|190893.8|190768.8|190893.8|190768.8|190881|190756|13
1723135850000|2024-08-08 16:50:50|190896.1|190771.1|190900.3|190775.3|190903.5|190778.5|190896.1|190771.1|14
1723135860000|2024-08-08 16:51:00|190894.5|190769.5|190848.4|190723.4|190898.2|190773.2|190835.5|190710.5|23
1723135870000|2024-08-08 16:51:10|190849|190724|190858|190733|190861|190736|190847.4|190722.4|13
1723135880000|2024-08-08 16:51:20|190858.7|190733.7|190859.6|190734.6|190867.6|190742.6|190857.7|190732.7|18
1723135890000|2024-08-08 16:51:30|190858.9|190733.9|190893.5|190768.5|190893.7|190768.7|190858.9|190733.9|18
1723135900000|2024-08-08 16:51:40|190894.9|190769.9|190932.3|190807.3|190938.8|190813.8|190894.9|190769.9|18
1723135910000|2024-08-08 16:51:50|190932.7|190807.7|190942.4|190817.4|190946.5|190821.5|190926.4|190801.4|19
1723135920000|2024-08-08 16:52:00|190959.8|190834.8|190941.3|190816.3|190966.1|190841.1|190941.3|190816.3|20
1723135930000|2024-08-08 16:52:10|190942|190817|190959.8|190834.8|190959.8|190834.8|190941|190816|9
1723135940000|2024-08-08 16:52:20|190959|190834|190960.9|190835.9|190960.9|190835.9|190959|190834|4
1723135950000|2024-08-08 16:52:30|190962.5|190837.5|190943.8|190818.8|190964.6|190839.6|190942.8|190817.8|10
1723135960000|2024-08-08 16:52:40|190942.7|190817.7|190940.7|190815.7|190942.7|190817.7|190937.8|190812.8|8
1723135970000|2024-08-08 16:52:50|190938.9|190813.9|190896.3|190771.3|190940.5|190815.5|190894|190769|9
1723135980000|2024-08-08 16:53:00|190894.4|190769.4|190882.6|190757.6|190896.3|190771.3|190876.1|190751.1|19
1723135990000|2024-08-08 16:53:10|190885.6|190760.6|190874.7|190749.7|190887|190762|190874.7|190749.7|15
1723136000000|2024-08-08 16:53:20|190875.8|190750.8|190875.9|190750.9|190883.4|190758.4|190875.8|190750.8|13
1723136010000|2024-08-08 16:53:30|190879.2|190754.2|190874.8|190749.8|190879.2|190754.2|190872.4|190747.4|9
1723136020000|2024-08-08 16:53:40|190875.4|190750.4|190875.8|190750.8|190890.3|190765.3|190873.7|190748.7|11
1723136030000|2024-08-08 16:53:50|190873.6|190748.6|190876.4|190751.4|190879.9|190754.9|190873.1|190748.1|12
1723136040000|2024-08-08 16:54:00|190877|190752|190876.3|190751.3|190877|190752|190876.3|190751.3|3
1723136050000|2024-08-08 16:54:10|190873.2|190748.2|190875.8|190750.8|190878.1|190753.1|190871.6|190746.6|12
1723136060000|2024-08-08 16:54:20|190873|190748|190874.2|190749.2|190874.9|190749.9|190868.3|190743.3|7
1723136070000|2024-08-08 16:54:30|190872.9|190747.9|190871.5|190746.5|190872.9|190747.9|190859.9|190734.9|18
1723136080000|2024-08-08 16:54:40|190873.5|190748.5|190879.7|190754.7|190879.7|190754.7|190873.5|190748.5|8
1723136090000|2024-08-08 16:54:50|190878.7|190753.7|190879|190754|190879|190754|190874.2|190749.2|8
1723136100000|2024-08-08 16:55:00|190878.3|190753.3|190880.1|190755.1|190880.1|190755.1|190875.9|190750.9|11
1723136110000|2024-08-08 16:55:10|190879.3|190754.3|190868.6|190743.6|190879.3|190754.3|190868.6|190743.6|10
1723136120000|2024-08-08 16:55:20|190869.7|190744.7|190865.5|190740.5|190869.7|190744.7|190860.1|190735.1|10
1723136130000|2024-08-08 16:55:30|190862.1|190737.1|190817.8|190692.8|190862.1|190737.1|190805.2|190680.2|15
1723136140000|2024-08-08 16:55:40|190809.5|190684.5|190831.4|190706.4|190832.4|190707.4|190803.4|190678.4|18
1723136150000|2024-08-08 16:55:50|190832.7|190707.7|190843.5|190718.5|190847.9|190722.9|190831.6|190706.6|8
1723136160000|2024-08-08 16:56:00|190841.9|190716.9|190898.4|190773.4|190900.8|190775.8|190841.9|190716.9|15
1723136170000|2024-08-08 16:56:10|190896.1|190771.1|190910.8|190785.8|190912.2|190787.2|190894.9|190769.9|21
1723136180000|2024-08-08 16:56:20|190910.6|190785.6|190929.5|190804.5|190929.5|190804.5|190907.6|190782.6|13
1723136190000|2024-08-08 16:56:30|190935.6|190810.6|190925.9|190800.9|190935.6|190810.6|190925.4|190800.4|15
1723136200000|2024-08-08 16:56:40|190923.7|190798.7|190941.5|190816.5|190951.1|190826.1|190923.7|190798.7|18
1723136210000|2024-08-08 16:56:50|190940.6|190815.6|190946.8|190821.8|190946.8|190821.8|190939.7|190814.7|14
1723136220000|2024-08-08 16:57:00|190946.1|190821.1|190944|190819|190950.2|190825.2|190941.4|190816.4|15
1723136230000|2024-08-08 16:57:10|190945|190820|190943.6|190818.6|190954.1|190829.1|190941.7|190816.7|15
1723136240000|2024-08-08 16:57:20|190942.7|190817.7|190951.1|190826.1|190951.1|190826.1|190941.8|190816.8|7
1723136250000|2024-08-08 16:57:30|190950.1|190825.1|190991.2|190866.2|190991.2|190866.2|190949.3|190824.3|12
1723136260000|2024-08-08 16:57:40|190992.1|190867.1|190976.1|190851.1|190992.5|190867.5|190971.3|190846.3|17
1723136270000|2024-08-08 16:57:50|190975.5|190850.5|190978.5|190853.5|190978.5|190853.5|190975.5|190850.5|4
1723136280000|2024-08-08 16:58:00|190977.7|190852.7|190978.3|190853.3|190978.4|190853.4|190977.7|190852.7|3
1723136290000|2024-08-08 16:58:10|190979.8|190854.8|190974.8|190849.8|190981.9|190856.9|190973.7|190848.7|8
1723136300000|2024-08-08 16:58:20|190976.3|190851.3|190990.8|190865.8|190991.2|190866.2|190975.8|190850.8|17
1723136310000|2024-08-08 16:58:30|190991.5|190866.5|190980.5|190855.5|190999|190874|190979.1|190854.1|20
1723136320000|2024-08-08 16:58:40|190979.5|190854.5|190982.1|190857.1|190982.1|190857.1|190979.5|190854.5|4
1723136330000|2024-08-08 16:58:50|190982.9|190857.9|190998.8|190873.8|191002.2|190877.2|190982.9|190857.9|14
1723136340000|2024-08-08 16:59:00|191001.1|190876.1|190995.4|190870.4|191001.1|190876.1|190992.2|190867.2|12
1723136350000|2024-08-08 16:59:10|190996.4|190871.4|190995.2|190870.2|190997.3|190872.3|190989.7|190864.7|10
1723136360000|2024-08-08 16:59:20|190992.3|190867.3|190969.7|190844.7|190997.2|190872.2|190969.7|190844.7|18
1723136370000|2024-08-08 16:59:30|190970.2|190845.2|190970.1|190845.1|190971.6|190846.6|190970.1|190845.1|3
1723136380000|2024-08-08 16:59:40|190968.8|190843.8|190949.9|190824.9|190968.8|190843.8|190946.4|190821.4|18
1723136390000|2024-08-08 16:59:50|190950.4|190825.4|190951.6|190826.6|190952.1|190827.1|190947.7|190822.7|21
1723136400000|2024-08-08 17:00:00|190946.1|190821.1|190933.8|190808.8|190946.1|190821.1|190922.1|190797.1|32
1723136410000|2024-08-08 17:00:10|190934.3|190809.3|190932.6|190807.6|190934.3|190809.3|190903.1|190778.1|26
1723136420000|2024-08-08 17:00:20|190931.9|190806.9|190944|190819|190946.2|190821.2|190930.7|190805.7|16
1723136430000|2024-08-08 17:00:30|190942.3|190817.3|190922.8|190797.8|190942.3|190817.3|190922.8|190797.8|16
1723136440000|2024-08-08 17:00:40|190922.2|190797.2|190925.4|190800.4|190927.8|190802.8|190922.2|190797.2|6
1723136450000|2024-08-08 17:00:50|190924.2|190799.2|190909.4|190784.4|190924.2|190799.2|190907.9|190782.9|10
1723136460000|2024-08-08 17:01:00|190908.6|190783.6|190848.5|190723.5|190922.2|190797.2|190842.8|190717.8|28
1723136470000|2024-08-08 17:01:10|190857.1|190732.1|190879.6|190754.6|190886|190761|190853.9|190728.9|25
1723136480000|2024-08-08 17:01:20|190880.5|190755.5|190877.2|190752.2|190884.5|190759.5|190875.5|190750.5|17
1723136490000|2024-08-08 17:01:30|190878.3|190753.3|190885.5|190760.5|190885.6|190760.6|190878.3|190753.3|17
1723136500000|2024-08-08 17:01:40|190887.7|190762.7|190881.7|190756.7|190887.7|190762.7|190881.2|190756.2|16
1723136510000|2024-08-08 17:01:50|190880.4|190755.4|190885.9|190760.9|190887.9|190762.9|190880.4|190755.4|16
1723136520000|2024-08-08 17:02:00|190886.3|190761.3|190953|190828|190954|190829|190881.9|190756.9|28
1723136530000|2024-08-08 17:02:10|190951.6|190826.6|190971.3|190846.3|190973.9|190848.9|190910.4|190785.4|27
1723136540000|2024-08-08 17:02:20|190974.7|190849.7|190969.2|190844.2|190974.8|190849.8|190966.1|190841.1|19
1723136550000|2024-08-08 17:02:30|190969.6|190844.6|190973.7|190848.7|191007.8|190882.8|190941.6|190816.6|30
1723136560000|2024-08-08 17:02:40|190974.4|190849.4|190956.1|190831.1|191026.1|190901.1|190955.1|190830.1|34
1723136570000|2024-08-08 17:02:50|190941.3|190816.3|190934.9|190809.9|190941.3|190816.3|190930.9|190805.9|27
1723136580000|2024-08-08 17:03:00|190933.5|190808.5|190943.1|190818.1|190948.2|190823.2|190930.4|190805.4|24
1723136590000|2024-08-08 17:03:10|190942.7|190817.7|190977.1|190852.1|190982.2|190857.2|190941.7|190816.7|16
1723136600000|2024-08-08 17:03:20|190978.5|190853.5|190979.2|190854.2|190983.2|190858.2|190977.7|190852.7|18
1723136610000|2024-08-08 17:03:30|190977.6|190852.6|190918.6|190793.6|190980.5|190855.5|190918.6|190793.6|20
1723136620000|2024-08-08 17:03:40|190921.7|190796.7|190930.7|190805.7|190957.3|190832.3|190921.7|190796.7|21
1723136630000|2024-08-08 17:03:50|190931.3|190806.3|190939.2|190814.2|190944|190819|190928.7|190803.7|18
1723136640000|2024-08-08 17:04:00|190942|190817|190945.9|190820.9|190945.9|190820.9|190939.5|190814.5|12
1723136650000|2024-08-08 17:04:10|190946.9|190821.9|190946.9|190821.9|190958|190833|190943.9|190818.9|15
1723136660000|2024-08-08 17:04:20|190954|190829|191003.9|190878.9|191003.9|190878.9|190954|190829|22
1723136670000|2024-08-08 17:04:30|191008.6|190883.6|191018.4|190893.4|191019.9|190894.9|190997.4|190872.4|27
1723136680000|2024-08-08 17:04:40|191018.1|190893.1|191000.7|190875.7|191018.6|190893.6|190983.7|190858.7|20
1723136690000|2024-08-08 17:04:50|190999|190874|190996.7|190871.7|191009.9|190884.9|190996|190871|20
1723136700000|2024-08-08 17:05:00|190993.7|190868.7|191005.5|190880.5|191021.1|190896.1|190983.7|190858.7|27
1723136710000|2024-08-08 17:05:10|191006.8|190881.8|191068.5|190943.5|191074.6|190949.6|191006.8|190881.8|27
1723136720000|2024-08-08 17:05:20|191067.2|190942.2|191054.2|190929.2|191070.2|190945.2|191050.1|190925.1|21
1723136730000|2024-08-08 17:05:30|191053.2|190928.2|191057|190932|191057|190932|191048.3|190923.3|17
1723136740000|2024-08-08 17:05:40|191057.8|190932.8|191045|190920|191073.6|190948.6|191042|190917|18
1723136750000|2024-08-08 17:05:50|191045.8|190920.8|191051.8|190926.8|191052|190927|191042.3|190917.3|21
1723136760000|2024-08-08 17:06:00|191053.7|190928.7|191055.8|190930.8|191055.8|190930.8|191041.5|190916.5|22
1723136770000|2024-08-08 17:06:10|191053.4|190928.4|191056.8|190931.8|191064.1|190939.1|191053.4|190928.4|16
1723136780000|2024-08-08 17:06:20|191057.7|190932.7|191071.4|190946.4|191077.7|190952.7|191057.7|190932.7|14
1723136790000|2024-08-08 17:06:30|191069.8|190944.8|191089.6|190964.6|191093.4|190968.4|191068.5|190943.5|24
1723136800000|2024-08-08 17:06:40|191090.6|190965.6|191115.6|190990.6|191125.6|191000.6|191090.6|190965.6|19
1723136810000|2024-08-08 17:06:50|191116.7|190991.7|191118.3|190993.3|191121.5|190996.5|191112.4|190987.4|31
1723136820000|2024-08-08 17:07:00|191129|191004|191133.7|191008.7|191135.8|191010.8|191121.2|190996.2|21
1723136830000|2024-08-08 17:07:10|191134.9|191009.9|191138.2|191013.2|191142.9|191017.9|191134.9|191009.9|16
1723136840000|2024-08-08 17:07:20|191135.2|191010.2|191137.2|191012.2|191137.2|191012.2|191128.1|191003.1|11
1723136850000|2024-08-08 17:07:30|191134.6|191009.6|191130.5|191005.5|191134.6|191009.6|191127.5|191002.5|11
1723136860000|2024-08-08 17:07:40|191129.4|191004.4|191126.8|191001.8|191129.4|191004.4|191123.9|190998.9|11
1723136870000|2024-08-08 17:07:50|191126|191001|191084.2|190959.2|191126.6|191001.6|191084.2|190959.2|9
1723136880000|2024-08-08 17:08:00|191064.1|190939.1|191074.1|190949.1|191085.5|190960.5|191064.1|190939.1|27
1723136890000|2024-08-08 17:08:10|191073.8|190948.8|191043|190918|191073.8|190948.8|191042.7|190917.7|20
1723136900000|2024-08-08 17:08:20|191044.2|190919.2|191051.2|190926.2|191058.9|190933.9|191044.2|190919.2|17
1723136910000|2024-08-08 17:08:30|191051.1|190926.1|191046.6|190921.6|191051.1|190926.1|191046.2|190921.2|14
1723136920000|2024-08-08 17:08:40|191045.3|190920.3|191041.6|190916.6|191045.3|190920.3|191027.2|190902.2|21
1723136930000|2024-08-08 17:08:50|191042.3|190917.3|191046.1|190921.1|191046.8|190921.8|191042.3|190917.3|5
1723136940000|2024-08-08 17:09:00|191042.5|190917.5|190999.9|190874.9|191044.7|190919.7|190995.7|190870.7|19
1723136950000|2024-08-08 17:09:10|191000.6|190875.6|191015.5|190890.5|191017.8|190892.8|190998.4|190873.4|16
1723136960000|2024-08-08 17:09:20|191019.8|190894.8|191030.3|190905.3|191031.1|190906.1|191019.8|190894.8|10
1723136970000|2024-08-08 17:09:30|191029|190904|191029.1|190904.1|191031.5|190906.5|191025.5|190900.5|14
1723136980000|2024-08-08 17:09:40|191027.7|190902.7|191027|190902|191029.2|190904.2|191022.5|190897.5|10
1723136990000|2024-08-08 17:09:50|191025.8|190900.8|191009.5|190884.5|191027.9|190902.9|190998.7|190873.7|15
1723137000000|2024-08-08 17:10:00|191008.9|190883.9|191000|190875|191012.5|190887.5|190997.4|190872.4|21
1723137010000|2024-08-08 17:10:10|190990.7|190865.7|190983.7|190858.7|190993.1|190868.1|190981.7|190856.7|15
1723137020000|2024-08-08 17:10:20|190983|190858|190983.5|190858.5|190983.5|190858.5|190980.4|190855.4|8
1723137030000|2024-08-08 17:10:30|190983.7|190858.7|190986.2|190861.2|190988.1|190863.1|190982.5|190857.5|8
1723137040000|2024-08-08 17:10:40|190987|190862|190986.9|190861.9|190987|190862|190981.2|190856.2|8
1723137050000|2024-08-08 17:10:50|190983.9|190858.9|190988.3|190863.3|190988.3|190863.3|190979.7|190854.7|11
1723137060000|2024-08-08 17:11:00|190986.6|190861.6|191010.4|190885.4|191010.4|190885.4|190986.6|190861.6|9
1723137070000|2024-08-08 17:11:10|191012|190887|190993.6|190868.6|191012|190887|190985.6|190860.6|15
1723137080000|2024-08-08 17:11:20|190988.1|190863.1|191000.8|190875.8|191000.8|190875.8|190987.1|190862.1|12
1723137090000|2024-08-08 17:11:30|191001.8|190876.8|190997.8|190872.8|191001.8|190876.8|190996.1|190871.1|11
1723137100000|2024-08-08 17:11:40|190994.5|190869.5|190988.5|190863.5|190995.6|190870.6|190987.2|190862.2|9
1723137110000|2024-08-08 17:11:50|190987.2|190862.2|190988.8|190863.8|190991.1|190866.1|190985.9|190860.9|7
1723137120000|2024-08-08 17:12:00|190987.8|190862.8|190979.5|190854.5|190987.8|190862.8|190977.5|190852.5|4
1723137130000|2024-08-08 17:12:10|190980.3|190855.3|190931.4|190806.4|190982.2|190857.2|190927.9|190802.9|20
1723137140000|2024-08-08 17:12:20|190932.3|190807.3|190935.3|190810.3|190942.3|190817.3|190932.3|190807.3|12
1723137150000|2024-08-08 17:12:30|190932.7|190807.7|190935|190810|190939.5|190814.5|190930.6|190805.6|11
1723137160000|2024-08-08 17:12:40|190933.3|190808.3|190941.5|190816.5|190941.5|190816.5|190922.7|190797.7|16
1723137170000|2024-08-08 17:12:50|190946.4|190821.4|190890.1|190765.1|190954.3|190829.3|190887.5|190762.5|24
1723137180000|2024-08-08 17:13:00|190891.5|190766.5|190844.1|190719.1|190901.3|190776.3|190841.7|190716.7|24
1723137190000|2024-08-08 17:13:10|190843.1|190718.1|190833.4|190708.4|190844.6|190719.6|190832.5|190707.5|20
1723137200000|2024-08-08 17:13:20|190835.6|190710.6|190834.1|190709.1|190842.8|190717.8|190834|190709|14
1723137210000|2024-08-08 17:13:30|190834.9|190709.9|190869.4|190744.4|190870.1|190745.1|190834.9|190709.9|10
1723137220000|2024-08-08 17:13:40|190868.8|190743.8|190869.5|190744.5|190870.1|190745.1|190852|190727|13
1723137230000|2024-08-08 17:13:50|190868.5|190743.5|190888.8|190763.8|190903.8|190778.8|190868.5|190743.5|19
1723137240000|2024-08-08 17:14:00|190887.1|190762.1|190903.1|190778.1|190911.4|190786.4|190886.5|190761.5|22
1723137250000|2024-08-08 17:14:10|190901.4|190776.4|190911.1|190786.1|190913|190788|190901.1|190776.1|23
1723137260000|2024-08-08 17:14:20|190911.9|190786.9|190924|190799|190937.3|190812.3|190911.9|190786.9|25
1723137270000|2024-08-08 17:14:30|190922.1|190797.1|190918.6|190793.6|190923.2|190798.2|190917.4|190792.4|10
1723137280000|2024-08-08 17:14:40|190917|190792|190923.4|190798.4|190925.3|190800.3|190913.8|190788.8|19
1723137290000|2024-08-08 17:14:50|190924|190799|190920.1|190795.1|190924|190799|190919.7|190794.7|8
1723137300000|2024-08-08 17:15:00|190919.5|190794.5|190904.5|190779.5|190936.5|190811.5|190904.5|190779.5|21
1723137310000|2024-08-08 17:15:10|190891.1|190766.1|190897.9|190772.9|190904.3|190779.3|190891.1|190766.1|16
1723137320000|2024-08-08 17:15:20|190896.1|190771.1|190895.5|190770.5|190896.1|190771.1|190890.6|190765.6|9
1723137330000|2024-08-08 17:15:30|190893.3|190768.3|190896.8|190771.8|190897.6|190772.6|190893.3|190768.3|11
1723137340000|2024-08-08 17:15:40|190896.2|190771.2|190902.1|190777.1|190904.9|190779.9|190895.5|190770.5|11
1723137350000|2024-08-08 17:15:50|190901.6|190776.6|190894.7|190769.7|190901.6|190776.6|190892.7|190767.7|7
1723137360000|2024-08-08 17:16:00|190896.5|190771.5|190891.8|190766.8|190897.6|190772.6|190888.6|190763.6|9
1723137370000|2024-08-08 17:16:10|190892.5|190767.5|190839.4|190714.4|190892.5|190767.5|190839.4|190714.4|15
1723137380000|2024-08-08 17:16:20|190834.7|190709.7|190837.2|190712.2|190840.5|190715.5|190834.7|190709.7|24
1723137390000|2024-08-08 17:16:30|190833.6|190708.6|190770|190645|190837.5|190712.5|190769|190644|12
1723137400000|2024-08-08 17:16:40|190766.7|190641.7|190770.7|190645.7|190773.7|190648.7|190766.7|190641.7|18
1723137410000|2024-08-08 17:16:50|190771.8|190646.8|190803|190678|190803|190678|190757.7|190632.7|13
1723137420000|2024-08-08 17:17:00|190801.9|190676.9|190794.7|190669.7|190801.9|190676.9|190792|190667|10
1723137430000|2024-08-08 17:17:10|190793.4|190668.4|190792.6|190667.6|190794.3|190669.3|190789.8|190664.8|12
1723137440000|2024-08-08 17:17:20|190791.9|190666.9|190792.8|190667.8|190793.6|190668.6|190790|190665|14
1723137450000|2024-08-08 17:17:30|190792|190667|190794.5|190669.5|190795.6|190670.6|190792|190667|10
1723137460000|2024-08-08 17:17:40|190795.7|190670.7|190788.8|190663.8|190799.6|190674.6|190788.8|190663.8|10
1723137470000|2024-08-08 17:17:50|190789.4|190664.4|190751.6|190626.6|190789.4|190664.4|190743.5|190618.5|22
1723137480000|2024-08-08 17:18:00|190753.4|190628.4|190820.1|190695.1|190820.1|190695.1|190751.7|190626.7|20
1723137490000|2024-08-08 17:18:10|190787|190662|190756.8|190631.8|190790.5|190665.5|190755.7|190630.7|20
1723137500000|2024-08-08 17:18:20|190757.8|190632.8|190820.9|190695.9|190822.9|190697.9|190757.8|190632.8|18
1723137510000|2024-08-08 17:18:30|190822|190697|190822|190697|190823.5|190698.5|190822|190697|4
1723137520000|2024-08-08 17:18:40|190821|190696|190820.9|190695.9|190821|190696|190820.9|190695.9|2
1723137530000|2024-08-08 17:18:50|190822.2|190697.2|190794.6|190669.6|190822.2|190697.2|190794.6|190669.6|7
1723137540000|2024-08-08 17:19:00|190795.2|190670.2|190787.9|190662.9|190802|190677|190784.8|190659.8|11
1723137550000|2024-08-08 17:19:10|190787|190662|190774.1|190649.1|190790.8|190665.8|190770.1|190645.1|20
1723137560000|2024-08-08 17:19:20|190772.7|190647.7|190753.4|190628.4|190778.3|190653.3|190741|190616|24
1723137570000|2024-08-08 17:19:30|190752.5|190627.5|190737.5|190612.5|190752.5|190627.5|190737.5|190612.5|10
1723137580000|2024-08-08 17:19:40|190736.5|190611.5|190728.2|190603.2|190740.8|190615.8|190725.7|190600.7|17
1723137590000|2024-08-08 17:19:50|190731.9|190606.9|190684.5|190559.5|190731.9|190606.9|190684.5|190559.5|19
1723137600000|2024-08-08 17:20:00|190686|190561|190717.8|190592.8|190727.2|190602.2|190685.3|190560.3|19
1723137610000|2024-08-08 17:20:10|190719.4|190594.4|190722.2|190597.2|190725.4|190600.4|190717.9|190592.9|13
1723137620000|2024-08-08 17:20:20|190724.1|190599.1|190719.5|190594.5|190730.8|190605.8|190719.5|190594.5|13
1723137630000|2024-08-08 17:20:30|190721.3|190596.3|190716.8|190591.8|190721.3|190596.3|190716.8|190591.8|10
1723137640000|2024-08-08 17:20:40|190716.3|190591.3|190704.1|190579.1|190716.3|190591.3|190695.1|190570.1|12
1723137650000|2024-08-08 17:20:50|190708.9|190583.9|190644.2|190519.2|190708.9|190583.9|190641.7|190516.7|28
1723137660000|2024-08-08 17:21:00|190644.9|190519.9|190640|190515|190645.9|190520.9|190627.3|190502.3|18
1723137670000|2024-08-08 17:21:10|190643.8|190518.8|190644.3|190519.3|190648|190523|190643.3|190518.3|12
1723137680000|2024-08-08 17:21:20|190647.7|190522.7|190684.3|190559.3|190686.8|190561.8|190647.7|190522.7|11
1723137690000|2024-08-08 17:21:30|190683.6|190558.6|190676.6|190551.6|190683.6|190558.6|190673.9|190548.9|11
1723137700000|2024-08-08 17:21:40|190675.3|190550.3|190681.1|190556.1|190682.6|190557.6|190675.3|190550.3|7
1723137710000|2024-08-08 17:21:50|190677.3|190552.3|190677.2|190552.2|190677.3|190552.3|190675.4|190550.4|4
1723137720000|2024-08-08 17:22:00|190682.1|190557.1|190694.6|190569.6|190696.3|190571.3|190680|190555|8
1723137730000|2024-08-08 17:22:10|190696.5|190571.5|190687.5|190562.5|190700.4|190575.4|190686.1|190561.1|15
1723137740000|2024-08-08 17:22:20|190686.1|190561.1|190676.6|190551.6|190686.1|190561.1|190674.3|190549.3|15
1723137750000|2024-08-08 17:22:30|190675.4|190550.4|190673.3|190548.3|190675.4|190550.4|190671.6|190546.6|7
1723137760000|2024-08-08 17:22:40|190677.1|190552.1|190678.6|190553.6|190682.7|190557.7|190676.1|190551.1|19
1723137770000|2024-08-08 17:22:50|190675.2|190550.2|190682.3|190557.3|190683.5|190558.5|190675.2|190550.2|7
1723137780000|2024-08-08 17:23:00|190681.5|190556.5|190678.6|190553.6|190684.4|190559.4|190675.9|190550.9|13
1723137790000|2024-08-08 17:23:10|190677.9|190552.9|190677.1|190552.1|190678.2|190553.2|190675.2|190550.2|8
1723137800000|2024-08-08 17:23:20|190677.3|190552.3|190685.6|190560.6|190686.1|190561.1|190677.3|190552.3|9
1723137810000|2024-08-08 17:23:30|190684.4|190559.4|190713.5|190588.5|190715|190590|190678.6|190553.6|14
1723137820000|2024-08-08 17:23:40|190711.7|190586.7|190720|190595|190723.2|190598.2|190706.9|190581.9|16
1723137830000|2024-08-08 17:23:50|190721.1|190596.1|190708|190583|190734.5|190609.5|190697.3|190572.3|15
1723137840000|2024-08-08 17:24:00|190709.1|190584.1|190715|190590|190715|190590|190709.1|190584.1|5
1723137850000|2024-08-08 17:24:10|190716.6|190591.6|190747.2|190622.2|190747.2|190622.2|190716.6|190591.6|7
1723137860000|2024-08-08 17:24:20|190748|190623|190750.2|190625.2|190760.7|190635.7|190748|190623|18
1723137870000|2024-08-08 17:24:30|190751.2|190626.2|190756.1|190631.1|190757.1|190632.1|190748.6|190623.6|17
1723137880000|2024-08-08 17:24:40|190756.8|190631.8|190822.3|190697.3|190822.3|190697.3|190750.5|190625.5|19
1723137890000|2024-08-08 17:24:50|190819.6|190694.6|190712.7|190587.7|190819.6|190694.6|190702.5|190577.5|29
1723137900000|2024-08-08 17:25:00|190717|190592|190717.4|190592.4|190726.6|190601.6|190717|190592|15
1723137910000|2024-08-08 17:25:10|190716|190591|190727.1|190602.1|190742.5|190617.5|190712|190587|26
1723137920000|2024-08-08 17:25:20|190729.1|190604.1|190741|190616|190751.5|190626.5|190729.1|190604.1|5
1723137930000|2024-08-08 17:25:30|190739.9|190614.9|190722.2|190597.2|190748.1|190623.1|190722.2|190597.2|18
1723137940000|2024-08-08 17:25:40|190721.4|190596.4|190729.1|190604.1|190730.5|190605.5|190721.4|190596.4|15
1723137950000|2024-08-08 17:25:50|190728.1|190603.1|190734.6|190609.6|190739.5|190614.5|190726|190601|16
1723137960000|2024-08-08 17:26:00|190745.8|190620.8|190725.2|190600.2|190745.8|190620.8|190724|190599|19
1723137970000|2024-08-08 17:26:10|190719.8|190594.8|190734|190609|190734.4|190609.4|190719.8|190594.8|19
1723137980000|2024-08-08 17:26:20|190733|190608|190719.2|190594.2|190733|190608|190719.2|190594.2|9
1723137990000|2024-08-08 17:26:30|190717.7|190592.7|190706.3|190581.3|190717.7|190592.7|190706.3|190581.3|3
1723138000000|2024-08-08 17:26:40|190705.3|190580.3|190756.1|190631.1|190757.3|190632.3|190703.6|190578.6|12
1723138010000|2024-08-08 17:26:50|190755.5|190630.5|190751.3|190626.3|190755.5|190630.5|190750.5|190625.5|6
1723138020000|2024-08-08 17:27:00|190753.4|190628.4|190747.3|190622.3|190802.1|190677.1|190745.6|190620.6|21
1723138030000|2024-08-08 17:27:10|190746.7|190621.7|190751.6|190626.6|190751.6|190626.6|190743.9|190618.9|9
1723138040000|2024-08-08 17:27:20|190752.3|190627.3|190750.7|190625.7|190753.2|190628.2|190749.7|190624.7|9
1723138050000|2024-08-08 17:27:30|190751.5|190626.5|190752.5|190627.5|190752.9|190627.9|190750.3|190625.3|8
1723138060000|2024-08-08 17:27:40|190750.5|190625.5|190752.2|190627.2|190752.2|190627.2|190749.1|190624.1|8
1723138070000|2024-08-08 17:27:50|190751.5|190626.5|190753.1|190628.1|190753.1|190628.1|190751.5|190626.5|3
1723138080000|2024-08-08 17:28:00|190753.6|190628.6|190786.1|190661.1|190786.6|190661.6|190753.6|190628.6|13
1723138090000|2024-08-08 17:28:10|190787.1|190662.1|190793.4|190668.4|190796.7|190671.7|190787.1|190662.1|12
1723138100000|2024-08-08 17:28:20|190794|190669|190790.3|190665.3|190796|190671|190787|190662|9
1723138110000|2024-08-08 17:28:30|190786.5|190661.5|190794.1|190669.1|190794.5|190669.5|190786.5|190661.5|11
1723138120000|2024-08-08 17:28:40|190795.1|190670.1|190788.9|190663.9|190816|190691|190788.3|190663.3|12
1723138130000|2024-08-08 17:28:50|190790.1|190665.1|190787.6|190662.6|190794.7|190669.7|190787.6|190662.6|18
1723138140000|2024-08-08 17:29:00|190796.4|190671.4|190784.7|190659.7|190796.9|190671.9|190779.8|190654.8|18
1723138150000|2024-08-08 17:29:10|190783.6|190658.6|190787.7|190662.7|190789.1|190664.1|190780.8|190655.8|11
1723138160000|2024-08-08 17:29:20|190789.3|190664.3|190788.4|190663.4|190789.4|190664.4|190787.6|190662.6|5
1723138170000|2024-08-08 17:29:30|190788.2|190663.2|190790.5|190665.5|190791.5|190666.5|190787.2|190662.2|7
1723138180000|2024-08-08 17:29:40|190788.8|190663.8|190789.9|190664.9|190789.9|190664.9|190783.6|190658.6|6
1723138190000|2024-08-08 17:29:50|190789.5|190664.5|190789.2|190664.2|190789.5|190664.5|190788.1|190663.1|3
1723138200000|2024-08-08 17:30:00|190790.2|190665.2|190836.4|190711.4|190836.4|190711.4|190783.8|190658.8|19
1723138210000|2024-08-08 17:30:10|190836.7|190711.7|190832.9|190707.9|190844|190719|190831.4|190706.4|15
1723138220000|2024-08-08 17:30:20|190831.5|190706.5|190834.4|190709.4|190836.9|190711.9|190827|190702|13
1723138230000|2024-08-08 17:30:30|190833.8|190708.8|190834|190709|190834.6|190709.6|190832.8|190707.8|13
1723138240000|2024-08-08 17:30:40|190833.9|190708.9|190838|190713|190838|190713|190833.9|190708.9|5
1723138250000|2024-08-08 17:30:50|190837.4|190712.4|190832.8|190707.8|190837.4|190712.4|190832.8|190707.8|4
1723138260000|2024-08-08 17:31:00|190834|190709|190833.6|190708.6|190834|190709|190833.6|190708.6|2
1723138270000|2024-08-08 17:31:10|190832.8|190707.8|190868.1|190743.1|190870.6|190745.6|190818.3|190693.3|22
1723138280000|2024-08-08 17:31:20|190868.5|190743.5|190864.3|190739.3|190868.5|190743.5|190858.3|190733.3|20
1723138290000|2024-08-08 17:31:30|190865.4|190740.4|190869.9|190744.9|190870.8|190745.8|190865.4|190740.4|30
1723138300000|2024-08-08 17:31:40|190872|190747|190871.3|190746.3|190872|190747|190867.3|190742.3|20
1723138310000|2024-08-08 17:31:50|190872.8|190747.8|190858.7|190733.7|190872.8|190747.8|190857.4|190732.4|5
1723138320000|2024-08-08 17:32:00|190859.8|190734.8|190848.2|190723.2|190864|190739|190846.7|190721.7|13
1723138330000|2024-08-08 17:32:10|190845.3|190720.3|190835.4|190710.4|190845.3|190720.3|190833.5|190708.5|7
1723138340000|2024-08-08 17:32:20|190831.4|190706.4|190831.8|190706.8|190831.9|190706.9|190831.1|190706.1|4
1723138350000|2024-08-08 17:32:30|190832.6|190707.6|190834.7|190709.7|190834.7|190709.7|190832.6|190707.6|3
1723138360000|2024-08-08 17:32:40|190835.3|190710.3|190835.9|190710.9|190835.9|190710.9|190835.3|190710.3|2
1723138370000|2024-08-08 17:32:50|190836|190711|190832.7|190707.7|190836|190711|190830.4|190705.4|6
1723138380000|2024-08-08 17:33:00|190832.1|190707.1|190850.6|190725.6|190853.9|190728.9|190832.1|190707.1|16
1723138390000|2024-08-08 17:33:10|190850.9|190725.9|190835|190710|190852.1|190727.1|190832.5|190707.5|6
1723138400000|2024-08-08 17:33:20|190835.7|190710.7|190842.7|190717.7|190845.4|190720.4|190835.7|190710.7|10
1723138410000|2024-08-08 17:33:30|190843.7|190718.7|190840.1|190715.1|190844.4|190719.4|190839.1|190714.1|18
1723138420000|2024-08-08 17:33:40|190838.3|190713.3|190837.1|190712.1|190841.2|190716.2|190835.9|190710.9|8
1723138430000|2024-08-08 17:33:50|190834.7|190709.7|190833.6|190708.6|190835.3|190710.3|190833.4|190708.4|5
1723138440000|2024-08-08 17:34:00|190834|190709|190835.5|190710.5|190841.3|190716.3|190833.4|190708.4|15
1723138450000|2024-08-08 17:34:10|190836.4|190711.4|190836.2|190711.2|190837.1|190712.1|190835.2|190710.2|5
1723138460000|2024-08-08 17:34:20|190836.9|190711.9|190827.8|190702.8|190836.9|190711.9|190810.8|190685.8|13
1723138470000|2024-08-08 17:34:30|190827.3|190702.3|190795.7|190670.7|190827.3|190702.3|190795.7|190670.7|18
1723138480000|2024-08-08 17:34:40|190796.8|190671.8|190807|190682|190810.2|190685.2|190796.8|190671.8|16
1723138490000|2024-08-08 17:34:50|190809.9|190684.9|190721.8|190596.8|190809.9|190684.9|190721.8|190596.8|21
1723138500000|2024-08-08 17:35:00|190722.7|190597.7|190769.7|190644.7|190774.6|190649.6|190722.7|190597.7|23
1723138510000|2024-08-08 17:35:10|190767.2|190642.2|190760.5|190635.5|190767.8|190642.8|190759.5|190634.5|19
1723138520000|2024-08-08 17:35:20|190761.6|190636.6|190764.1|190639.1|190779.2|190654.2|190752.8|190627.8|14
1723138530000|2024-08-08 17:35:30|190765.1|190640.1|190770.6|190645.6|190774|190649|190765.1|190640.1|9
1723138540000|2024-08-08 17:35:40|190771.2|190646.2|190775.5|190650.5|190783.1|190658.1|190761.6|190636.6|20
1723138550000|2024-08-08 17:35:50|190776.5|190651.5|190762.3|190637.3|190776.5|190651.5|190761.2|190636.2|13
1723138560000|2024-08-08 17:36:00|190760.8|190635.8|190728.9|190603.9|190760.8|190635.8|190727.8|190602.8|16
1723138570000|2024-08-08 17:36:10|190727.9|190602.9|190727.6|190602.6|190740.3|190615.3|190727.6|190602.6|14
1723138580000|2024-08-08 17:36:20|190730.3|190605.3|190731|190606|190735.5|190610.5|190730.3|190605.3|6
1723138590000|2024-08-08 17:36:30|190729.7|190604.7|190699|190574|190729.7|190604.7|190698.2|190573.2|12
1723138600000|2024-08-08 17:36:40|190697.6|190572.6|190709|190584|190712.6|190587.6|190697.6|190572.6|20
1723138610000|2024-08-08 17:36:50|190711.3|190586.3|190710|190585|190713.2|190588.2|190710|190585|23
1723138620000|2024-08-08 17:37:00|190709.2|190584.2|190724.3|190599.3|190724.3|190599.3|190706.7|190581.7|18
1723138630000|2024-08-08 17:37:10|190725.3|190600.3|190713.5|190588.5|190725.3|190600.3|190712.7|190587.7|14
1723138640000|2024-08-08 17:37:20|190712.7|190587.7|190704.7|190579.7|190712.7|190587.7|190704.7|190579.7|8
1723138650000|2024-08-08 17:37:30|190703.6|190578.6|190710.3|190585.3|190710.3|190585.3|190698.4|190573.4|10
1723138660000|2024-08-08 17:37:40|190708.4|190583.4|190709.9|190584.9|190710.4|190585.4|190706.8|190581.8|13
1723138670000|2024-08-08 17:37:50|190708.7|190583.7|190711.4|190586.4|190711.4|190586.4|190704.6|190579.6|5
1723138680000|2024-08-08 17:38:00|190712|190587|190743.6|190618.6|190748.1|190623.1|190711.9|190586.9|27
1723138690000|2024-08-08 17:38:10|190744.1|190619.1|190748|190623|190751.5|190626.5|190744.1|190619.1|11
1723138700000|2024-08-08 17:38:20|190747.5|190622.5|190759|190634|190762|190637|190746.1|190621.1|17
1723138710000|2024-08-08 17:38:30|190759.4|190634.4|190760.7|190635.7|190764.2|190639.2|190758.1|190633.1|7
1723138720000|2024-08-08 17:38:40|190759.6|190634.6|190759.6|190634.6|190759.6|190634.6|190759.6|190634.6|1
1723138730000|2024-08-08 17:38:50|190758.5|190633.5|190738.4|190613.4|190758.5|190633.5|190734.6|190609.6|10
1723138740000|2024-08-08 17:39:00|190736.4|190611.4|190744.4|190619.4|190747.4|190622.4|190736.4|190611.4|9
1723138750000|2024-08-08 17:39:10|190745.2|190620.2|190720.6|190595.6|190747.9|190622.9|190720.6|190595.6|21
1723138760000|2024-08-08 17:39:20|190716.7|190591.7|190714.4|190589.4|190716.7|190591.7|190712.5|190587.5|9
1723138770000|2024-08-08 17:39:30|190714.3|190589.3|190712.4|190587.4|190715.2|190590.2|190712.4|190587.4|4
1723138780000|2024-08-08 17:39:40|190712.2|190587.2|190707.2|190582.2|190712.2|190587.2|190705.6|190580.6|11
1723138790000|2024-08-08 17:39:50|190706.4|190581.4|190708.8|190583.8|190708.8|190583.8|190706.4|190581.4|3
1723138800000|2024-08-08 17:40:00|190709.5|190584.5|190714.8|190589.8|190715.5|190590.5|190709.5|190584.5|9
1723138810000|2024-08-08 17:40:10|190715.6|190590.6|190709|190584|190715.6|190590.6|190709|190584|8
1723138820000|2024-08-08 17:40:20|190707.1|190582.1|190677.9|190552.9|190708.8|190583.8|190674.6|190549.6|12
1723138830000|2024-08-08 17:40:30|190676.4|190551.4|190671.3|190546.3|190676.4|190551.4|190669.4|190544.4|11
1723138840000|2024-08-08 17:40:40|190672.4|190547.4|190670.2|190545.2|190674.3|190549.3|190666|190541|10
1723138850000|2024-08-08 17:40:50|190666.5|190541.5|190667.4|190542.4|190667.4|190542.4|190664.4|190539.4|5
1723138860000|2024-08-08 17:41:00|190669.5|190544.5|190672.8|190547.8|190674.6|190549.6|190669.5|190544.5|9
1723138870000|2024-08-08 17:41:10|190673.6|190548.6|190674.7|190549.7|190674.7|190549.7|190673.6|190548.6|2
1723138880000|2024-08-08 17:41:20|190675.1|190550.1|190676.2|190551.2|190676.7|190551.7|190675.1|190550.1|3
1723138890000|2024-08-08 17:41:30|190674.8|190549.8|190675.2|190550.2|190675.2|190550.2|190672.9|190547.9|4
1723138900000|2024-08-08 17:41:40|190676.1|190551.1|190673.2|190548.2|190676.1|190551.1|190673.2|190548.2|3
1723138910000|2024-08-08 17:41:50|190672.2|190547.2|190676.9|190551.9|190676.9|190551.9|190672.1|190547.1|8
1723138920000|2024-08-08 17:42:00|190675.5|190550.5|190716|190591|190720.9|190595.9|190675.4|190550.4|12
1723138930000|2024-08-08 17:42:10|190717.3|190592.3|190714.5|190589.5|190718.7|190593.7|190714.5|190589.5|5
1723138940000|2024-08-08 17:42:20|190714.2|190589.2|190712.8|190587.8|190715.5|190590.5|190712.8|190587.8|5
1723138950000|2024-08-08 17:42:30|190713.9|190588.9|190714.8|190589.8|190715.7|190590.7|190713.9|190588.9|5
1723138960000|2024-08-08 17:42:40|190712.4|190587.4|190713.6|190588.6|190713.6|190588.6|190706|190581|7
1723138970000|2024-08-08 17:42:50|190713|190588|190697.4|190572.4|190713|190588|190695.8|190570.8|14
1723138980000|2024-08-08 17:43:00|190699.2|190574.2|190708.3|190583.3|190709.1|190584.1|190699.2|190574.2|6
1723138990000|2024-08-08 17:43:10|190704.8|190579.8|190698.3|190573.3|190704.8|190579.8|190694.9|190569.9|10
1723139000000|2024-08-08 17:43:20|190699.1|190574.1|190699.4|190574.4|190703.5|190578.5|190697.3|190572.3|13
1723139010000|2024-08-08 17:43:30|190693.6|190568.6|190686.6|190561.6|190696.7|190571.7|190686.3|190561.3|17
1723139020000|2024-08-08 17:43:40|190688.3|190563.3|190728.2|190603.2|190742|190617|190688.3|190563.3|17
1723139030000|2024-08-08 17:43:50|190727.8|190602.8|190743.7|190618.7|190745.3|190620.3|190725.5|190600.5|19
1723139040000|2024-08-08 17:44:00|190744.4|190619.4|190747.8|190622.8|190751|190626|190744.4|190619.4|11
1723139050000|2024-08-08 17:44:10|190749.2|190624.2|190751.9|190626.9|190751.9|190626.9|190747.7|190622.7|15
1723139060000|2024-08-08 17:44:20|190751.2|190626.2|190746.3|190621.3|190752|190627|190745.2|190620.2|6
1723139070000|2024-08-08 17:44:30|190744.6|190619.6|190749.8|190624.8|190749.8|190624.8|190744.6|190619.6|6
1723139080000|2024-08-08 17:44:40|190749.1|190624.1|190740.8|190615.8|190753|190628|190733.5|190608.5|17
1723139090000|2024-08-08 17:44:50|190741.6|190616.6|190739.5|190614.5|190743.5|190618.5|190738.4|190613.4|15
1723139100000|2024-08-08 17:45:00|190736.5|190611.5|190733|190608|190741.5|190616.5|190733|190608|21
1723139110000|2024-08-08 17:45:10|190735.3|190610.3|190738.1|190613.1|190739|190614|190732.1|190607.1|11
1723139120000|2024-08-08 17:45:20|190739|190614|190735|190610|190740.2|190615.2|190733.1|190608.1|20
1723139130000|2024-08-08 17:45:30|190734.9|190609.9|190738|190613|190738.7|190613.7|190734.9|190609.9|16
1723139140000|2024-08-08 17:45:40|190711.9|190586.9|190712.8|190587.8|190713.6|190588.6|190710.1|190585.1|15
1723139150000|2024-08-08 17:45:50|190713.5|190588.5|190675.9|190550.9|190721.4|190596.4|190672.2|190547.2|14
1723139160000|2024-08-08 17:46:00|190675.1|190550.1|190684.4|190559.4|190684.4|190559.4|190674.8|190549.8|8
1723139170000|2024-08-08 17:46:10|190684.2|190559.2|190679.2|190554.2|190686.3|190561.3|190670.8|190545.8|14
1723139180000|2024-08-08 17:46:20|190677.7|190552.7|190676.6|190551.6|190680.3|190555.3|190673.5|190548.5|12
1723139190000|2024-08-08 17:46:30|190676|190551|190680.1|190555.1|190680.1|190555.1|190676|190551|8
1723139200000|2024-08-08 17:46:40|190681.1|190556.1|190660.8|190535.8|190681.7|190556.7|190660.7|190535.7|8
1723139210000|2024-08-08 17:46:50|190662|190537|190663.5|190538.5|190665.1|190540.1|190660.8|190535.8|12
1723139220000|2024-08-08 17:47:00|190664.7|190539.7|190667.4|190542.4|190669.6|190544.6|190663.1|190538.1|21
1723139230000|2024-08-08 17:47:10|190665.1|190540.1|190660.9|190535.9|190666.1|190541.1|190659.9|190534.9|12
1723139240000|2024-08-08 17:47:20|190660|190535|190662|190537|190671.8|190546.8|190650.2|190525.2|22
1723139250000|2024-08-08 17:47:30|190661.3|190536.3|190666.7|190541.7|190672.6|190547.6|190660.8|190535.8|12
1723139260000|2024-08-08 17:47:40|190666.9|190541.9|190656.9|190531.9|190674.2|190549.2|190656.9|190531.9|23
1723139270000|2024-08-08 17:47:50|190657.7|190532.7|190657.5|190532.5|190660.5|190535.5|190656|190531|20
1723139280000|2024-08-08 17:48:00|190657|190532|190657|190532|190657|190532|190657|190532|1
1723139290000|2024-08-08 17:48:10|190655.8|190530.8|190661.4|190536.4|190661.4|190536.4|190655.8|190530.8|8
1723139300000|2024-08-08 17:48:20|190660.5|190535.5|190659.1|190534.1|190660.5|190535.5|190657.2|190532.2|5
1723139310000|2024-08-08 17:48:30|190660.6|190535.6|190661.5|190536.5|190662.8|190537.8|190660.4|190535.4|10
1723139320000|2024-08-08 17:48:40|190661.9|190536.9|190661.9|190536.9|190661.9|190536.9|190661.9|190536.9|1
1723139330000|2024-08-08 17:48:50|190662.3|190537.3|190658.2|190533.2|190662.7|190537.7|190658.2|190533.2|5
1723139340000|2024-08-08 17:49:00|190657.5|190532.5|190661.9|190536.9|190661.9|190536.9|190657.4|190532.4|6
1723139350000|2024-08-08 17:49:10|190662.7|190537.7|190662.7|190537.7|190662.7|190537.7|190662.7|190537.7|1
1723139360000|2024-08-08 17:49:20|190663.8|190538.8|190663.5|190538.5|190666.4|190541.4|190650.5|190525.5|15
1723139370000|2024-08-08 17:49:30|190664|190539|190669.5|190544.5|190669.5|190544.5|190654|190529|17
1723139380000|2024-08-08 17:49:40|190668.2|190543.2|190665.3|190540.3|190668.2|190543.2|190664.2|190539.2|7
1723139390000|2024-08-08 17:49:50|190665.7|190540.7|190657|190532|190668|190543|190653.5|190528.5|12
1723139400000|2024-08-08 17:50:00|190655.6|190530.6|190605.1|190480.1|190668.3|190543.3|190599.6|190474.6|22
1723139410000|2024-08-08 17:50:10|190604.9|190479.9|190605.3|190480.3|190607.3|190482.3|190604.1|190479.1|9
1723139420000|2024-08-08 17:50:20|190603.2|190478.2|190590.3|190465.3|190603.2|190478.2|190584.8|190459.8|9
1723139430000|2024-08-08 17:50:30|190591.1|190466.1|190579.4|190454.4|190591.4|190466.4|190579.4|190454.4|19
1723139440000|2024-08-08 17:50:40|190581|190456|190575.9|190450.9|190582.2|190457.2|190570.3|190445.3|19
1723139450000|2024-08-08 17:50:50|190576.7|190451.7|190576.7|190451.7|190576.7|190451.7|190576.7|190451.7|1
1723139460000|2024-08-08 17:51:00|190577|190452|190580.9|190455.9|190581.9|190456.9|190577|190452|6
1723139470000|2024-08-08 17:51:10|190578.5|190453.5|190578.2|190453.2|190579.7|190454.7|190576.6|190451.6|7
1723139480000|2024-08-08 17:51:20|190578.7|190453.7|190583.2|190458.2|190583.2|190458.2|190573.6|190448.6|12
1723139490000|2024-08-08 17:51:30|190582.2|190457.2|190585.3|190460.3|190585.3|190460.3|190579|190454|15
1723139500000|2024-08-08 17:51:40|190583.4|190458.4|190585.1|190460.1|190585.5|190460.5|190583.4|190458.4|27
1723139510000|2024-08-08 17:51:50|190584|190459|190578.4|190453.4|190585.8|190460.8|190577.1|190452.1|10
1723139520000|2024-08-08 17:52:00|190579.5|190454.5|190533.7|190408.7|190584.7|190459.7|190533.7|190408.7|21
1723139530000|2024-08-08 17:52:10|190533.1|190408.1|190534|190409|190534|190409|190514|190389|14
1723139540000|2024-08-08 17:52:20|190534.2|190409.2|190536.3|190411.3|190536.3|190411.3|190533.3|190408.3|6
1723139550000|2024-08-08 17:52:30|190537.4|190412.4|190514.6|190389.6|190538.7|190413.7|190509.3|190384.3|13
1723139560000|2024-08-08 17:52:40|190516.2|190391.2|190498.5|190373.5|190516.2|190391.2|190498.5|190373.5|13
1723139570000|2024-08-08 17:52:50|190500|190375|190453.4|190328.4|190500|190375|190452.3|190327.3|14
1723139580000|2024-08-08 17:53:00|190452.1|190327.1|190414.3|190289.3|190452.1|190327.1|190411.7|190286.7|13
1723139590000|2024-08-08 17:53:10|190416|190291|190369.3|190244.3|190420.3|190295.3|190369.3|190244.3|18
1723139600000|2024-08-08 17:53:20|190341.8|190216.8|190394.2|190269.2|190394.2|190269.2|190341.8|190216.8|23
1723139610000|2024-08-08 17:53:30|190393.1|190268.1|190413.2|190288.2|190416.6|190291.6|190393.1|190268.1|19
1723139620000|2024-08-08 17:53:40|190404.6|190279.6|190424.8|190299.8|190425.2|190300.2|190397|190272|22
1723139630000|2024-08-08 17:53:50|190425.3|190300.3|190422.8|190297.8|190426.5|190301.5|190422.8|190297.8|10
1723139640000|2024-08-08 17:54:00|190422|190297|190418.8|190293.8|190423.3|190298.3|190418|190293|9
1723139650000|2024-08-08 17:54:10|190416.7|190291.7|190399.8|190274.8|190416.7|190291.7|190399.8|190274.8|7
1723139660000|2024-08-08 17:54:20|190401|190276|190418.8|190293.8|190433.1|190308.1|190401|190276|15
1723139670000|2024-08-08 17:54:30|190417.1|190292.1|190408.8|190283.8|190417.2|190292.2|190408.8|190283.8|12
1723139680000|2024-08-08 17:54:40|190413|190288|190490.5|190365.5|190492.9|190367.9|190413|190288|19
1723139690000|2024-08-08 17:54:50|190491|190366|190525.5|190400.5|190525.5|190400.5|190489.8|190364.8|18
1723139700000|2024-08-08 17:55:00|190526.3|190401.3|190561.1|190436.1|190565.9|190440.9|190526.3|190401.3|24
1723139710000|2024-08-08 17:55:10|190561|190436|190603|190478|190603|190478|190561|190436|15
1723139720000|2024-08-08 17:55:20|190602.2|190477.2|190645.6|190520.6|190647.1|190522.1|190602.2|190477.2|20
1723139730000|2024-08-08 17:55:30|190645.5|190520.5|190647.5|190522.5|190651.3|190526.3|190642.5|190517.5|12
1723139740000|2024-08-08 17:55:40|190646.8|190521.8|190647.1|190522.1|190647.1|190522.1|190641.5|190516.5|5
1723139750000|2024-08-08 17:55:50|190645.7|190520.7|190643.6|190518.6|190645.7|190520.7|190643.6|190518.6|4
1723139760000|2024-08-08 17:56:00|190645.5|190520.5|190673.6|190548.6|190675.3|190550.3|190635.5|190510.5|6
1723139770000|2024-08-08 17:56:10|190675.5|190550.5|190686.3|190561.3|190708.6|190583.6|190675.5|190550.5|14
1723139780000|2024-08-08 17:56:20|190686|190561|190676.9|190551.9|190686|190561|190674.3|190549.3|29
1723139790000|2024-08-08 17:56:30|190675.1|190550.1|190678.6|190553.6|190678.6|190553.6|190669.6|190544.6|12
1723139800000|2024-08-08 17:56:40|190679.4|190554.4|190671.5|190546.5|190679.4|190554.4|190671|190546|10
1723139810000|2024-08-08 17:56:50|190672.2|190547.2|190712.5|190587.5|190712.5|190587.5|190672.2|190547.2|19
1723139820000|2024-08-08 17:57:00|190712.9|190587.9|190717.8|190592.8|190746.1|190621.1|190712.9|190587.9|18
1723139830000|2024-08-08 17:57:10|190714.6|190589.6|190734.7|190609.7|190735.2|190610.2|190712.2|190587.2|17
1723139840000|2024-08-08 17:57:20|190736.5|190611.5|190812.5|190687.5|190814.3|190689.3|190736.5|190611.5|13
1723139850000|2024-08-08 17:57:30|190813.9|190688.9|190807|190682|190823.1|190698.1|190807|190682|19
1723139860000|2024-08-08 17:57:40|190806.5|190681.5|190793.2|190668.2|190806.5|190681.5|190790|190665|17
1723139870000|2024-08-08 17:57:50|190793.6|190668.6|190807.2|190682.2|190815.1|190690.1|190792.8|190667.8|15
1723139880000|2024-08-08 17:58:00|190805.3|190680.3|190741.3|190616.3|190807.1|190682.1|190735.1|190610.1|24
1723139890000|2024-08-08 17:58:10|190740.1|190615.1|190719.8|190594.8|190740.3|190615.3|190719.8|190594.8|12
1723139900000|2024-08-08 17:58:20|190720.6|190595.6|190690.9|190565.9|190723.5|190598.5|190687.6|190562.6|21
1723139910000|2024-08-08 17:58:30|190688.9|190563.9|190676.8|190551.8|190694.9|190569.9|190675.4|190550.4|20
1723139920000|2024-08-08 17:58:40|190675.5|190550.5|190610.3|190485.3|190675.5|190550.5|190608.5|190483.5|13
1723139930000|2024-08-08 17:58:50|190614.2|190489.2|190609.8|190484.8|190616.2|190491.2|190603.2|190478.2|17
1723139940000|2024-08-08 17:59:00|190611.3|190486.3|190598.1|190473.1|190628.5|190503.5|190598.1|190473.1|16
1723139950000|2024-08-08 17:59:10|190598.7|190473.7|190612.8|190487.8|190629.6|190504.6|190598.7|190473.7|22
1723139960000|2024-08-08 17:59:20|190611.6|190486.6|190671|190546|190676.2|190551.2|190611.6|190486.6|11
1723139970000|2024-08-08 17:59:30|190667.1|190542.1|190673|190548|190673|190548|190662|190537|21
1723139980000|2024-08-08 17:59:40|190674.3|190549.3|190663.1|190538.1|190677.2|190552.2|190651.2|190526.2|22
1723139990000|2024-08-08 17:59:50|190662.2|190537.2|190654.6|190529.6|190683.4|190558.4|190653.3|190528.3|22
1723140000000|2024-08-08 18:00:00|190652.8|190527.8|190649.8|190524.8|190652.8|190527.8|190644.6|190519.6|22
1723140010000|2024-08-08 18:00:10|190657.5|190532.5|190651.5|190526.5|190664.6|190539.6|190650.8|190525.8|12
1723140020000|2024-08-08 18:00:20|190657.7|190532.7|190672.5|190547.5|190673.2|190548.2|190657.7|190532.7|6
1723140030000|2024-08-08 18:00:30|190671.7|190546.7|190666.8|190541.8|190671.7|190546.7|190663.8|190538.8|10
1723140040000|2024-08-08 18:00:40|190668|190543|190667.1|190542.1|190668|190543|190667|190542|3
1723140050000|2024-08-08 18:00:50|190667.7|190542.7|190668.8|190543.8|190671.8|190546.8|190667.7|190542.7|9
1723140060000|2024-08-08 18:01:00|190667.8|190542.8|190666.8|190541.8|190671.7|190546.7|190663.7|190538.7|9
1723140070000|2024-08-08 18:01:10|190665.7|190540.7|190664.2|190539.2|190665.7|190540.7|190664.1|190539.1|4
1723140080000|2024-08-08 18:01:20|190665.2|190540.2|190661.9|190536.9|190665.2|190540.2|190634.6|190509.6|13
1723140090000|2024-08-08 18:01:30|190667.9|190542.9|190704.5|190579.5|190707.5|190582.5|190667.9|190542.9|19
1723140100000|2024-08-08 18:01:40|190703.3|190578.3|190724.2|190599.2|190724.2|190599.2|190703.2|190578.2|19
1723140110000|2024-08-08 18:01:50|190723.2|190598.2|190711.1|190586.1|190723.2|190598.2|190711.1|190586.1|26
1723140120000|2024-08-08 18:02:00|190710.2|190585.2|190721.5|190596.5|190735.5|190610.5|190695.5|190570.5|19
1723140130000|2024-08-08 18:02:10|190724.3|190599.3|190728.6|190603.6|190730.7|190605.7|190724.3|190599.3|18
1723140140000|2024-08-08 18:02:20|190726.6|190601.6|190721.1|190596.1|190726.6|190601.6|190718.3|190593.3|8
1723140150000|2024-08-08 18:02:30|190722.5|190597.5|190721.1|190596.1|190723.4|190598.4|190710.9|190585.9|16
1723140160000|2024-08-08 18:02:40|190721.7|190596.7|190758.9|190633.9|190759.1|190634.1|190721.7|190596.7|8
1723140170000|2024-08-08 18:02:50|190762.5|190637.5|190779.5|190654.5|190782.8|190657.8|190762.5|190637.5|5
1723140180000|2024-08-08 18:03:00|190779.7|190654.7|190779.9|190654.9|190779.9|190654.9|190779.5|190654.5|3
1723140190000|2024-08-08 18:03:10|190780.2|190655.2|190721|190596|190780.2|190655.2|190720.1|190595.1|18
1723140200000|2024-08-08 18:03:20|190723|190598|190719|190594|190724.6|190599.6|190717.2|190592.2|20
1723140210000|2024-08-08 18:03:30|190720.3|190595.3|190719.9|190594.9|190721.8|190596.8|190718.9|190593.9|10
1723140220000|2024-08-08 18:03:40|190718.9|190593.9|190711.6|190586.6|190718.9|190593.9|190708.3|190583.3|16
1723140230000|2024-08-08 18:03:50|190712.7|190587.7|190703.5|190578.5|190712.7|190587.7|190701.4|190576.4|8
1723140240000|2024-08-08 18:04:00|190704.2|190579.2|190756.5|190631.5|190761.3|190636.3|190704.2|190579.2|17
1723140250000|2024-08-08 18:04:10|190755|190630|190779.3|190654.3|190780.4|190655.4|190755|190630|13
1723140260000|2024-08-08 18:04:20|190777.9|190652.9|190787.5|190662.5|190788.9|190663.9|190773|190648|21
1723140270000|2024-08-08 18:04:30|190785.7|190660.7|190775.9|190650.9|190785.7|190660.7|190750|190625|12
1723140280000|2024-08-08 18:04:40|190774.5|190649.5|190787.3|190662.3|190813.5|190688.5|190774.5|190649.5|18
1723140290000|2024-08-08 18:04:50|190786.3|190661.3|190809.9|190684.9|190809.9|190684.9|190786.3|190661.3|7
1723140300000|2024-08-08 18:05:00|190807.4|190682.4|190829.5|190704.5|190829.5|190704.5|190807.4|190682.4|13
1723140310000|2024-08-08 18:05:10|190828.3|190703.3|190844.7|190719.7|190850|190725|190828.3|190703.3|8
1723140320000|2024-08-08 18:05:20|190845.4|190720.4|190832.1|190707.1|190875.9|190750.9|190832.1|190707.1|14
1723140330000|2024-08-08 18:05:30|190834.5|190709.5|190854.7|190729.7|190856.8|190731.8|190834.5|190709.5|13
1723140340000|2024-08-08 18:05:40|190855.3|190730.3|190823|190698|190855.3|190730.3|190823|190698|15
1723140350000|2024-08-08 18:05:50|190820.4|190695.4|190818|190693|190820.4|190695.4|190818|190693|3
1723140360000|2024-08-08 18:06:00|190816.3|190691.3|190794.2|190669.2|190816.3|190691.3|190785.4|190660.4|25
1723140370000|2024-08-08 18:06:10|190791.6|190666.6|190788|190663|190791.8|190666.8|190788|190663|9
1723140380000|2024-08-08 18:06:20|190786.9|190661.9|190789.1|190664.1|190789.1|190664.1|190786.9|190661.9|8
1723140390000|2024-08-08 18:06:30|190790.3|190665.3|190776.1|190651.1|190790.3|190665.3|190757.8|190632.8|23
1723140400000|2024-08-08 18:06:40|190775.2|190650.2|190775.8|190650.8|190779.2|190654.2|190760|190635|22
1723140410000|2024-08-08 18:06:50|190775.7|190650.7|190782|190657|190782.7|190657.7|190775.1|190650.1|17
1723140420000|2024-08-08 18:07:00|190780.4|190655.4|190785.8|190660.8|190790.4|190665.4|190780.4|190655.4|18
1723140430000|2024-08-08 18:07:10|190786.7|190661.7|190769.1|190644.1|190793.9|190668.9|190765.9|190640.9|11
1723140440000|2024-08-08 18:07:20|190768.2|190643.2|190747.2|190622.2|190768.2|190643.2|190747.2|190622.2|17
1723140450000|2024-08-08 18:07:30|190748.3|190623.3|190707.8|190582.8|190748.3|190623.3|190707.8|190582.8|17
1723140460000|2024-08-08 18:07:40|190707.2|190582.2|190719.1|190594.1|190719.1|190594.1|190699.5|190574.5|18
1723140470000|2024-08-08 18:07:50|190718.4|190593.4|190719.2|190594.2|190720.5|190595.5|190713.7|190588.7|11
1723140480000|2024-08-08 18:08:00|190718.2|190593.2|190715.5|190590.5|190719.1|190594.1|190715.5|190590.5|10
1723140490000|2024-08-08 18:08:10|190714.5|190589.5|190720.8|190595.8|190722.5|190597.5|190714.5|190589.5|9
1723140500000|2024-08-08 18:08:20|190719.9|190594.9|190717.5|190592.5|190720.5|190595.5|190716.8|190591.8|5
1723140510000|2024-08-08 18:08:30|190719.2|190594.2|190720.8|190595.8|190727.7|190602.7|190718.2|190593.2|10
1723140520000|2024-08-08 18:08:40|190719.5|190594.5|190714.9|190589.9|190719.8|190594.8|190714.9|190589.9|7
1723140530000|2024-08-08 18:08:50|190716.1|190591.1|190756.8|190631.8|190758.2|190633.2|190716.1|190591.1|14
1723140540000|2024-08-08 18:09:00|190757.9|190632.9|190782.2|190657.2|190782.2|190657.2|190755.3|190630.3|11
1723140550000|2024-08-08 18:09:10|190780.9|190655.9|190775.5|190650.5|190780.9|190655.9|190775.5|190650.5|10
1723140560000|2024-08-08 18:09:20|190774.2|190649.2|190775.1|190650.1|190775.1|190650.1|190774.2|190649.2|2
1723140570000|2024-08-08 18:09:30|190776.9|190651.9|190775.3|190650.3|190778|190653|190773.6|190648.6|8
1723140580000|2024-08-08 18:09:40|190773.4|190648.4|190790.6|190665.6|190794.4|190669.4|190773.4|190648.4|10
1723140590000|2024-08-08 18:09:50|190790.8|190665.8|190792.1|190667.1|190792.1|190667.1|190790|190665|4
1723140600000|2024-08-08 18:10:00|190790|190665|190788.3|190663.3|190790|190665|190780.2|190655.2|8
1723140610000|2024-08-08 18:10:10|190790.9|190665.9|190790.7|190665.7|190791.5|190666.5|190790.3|190665.3|5
1723140620000|2024-08-08 18:10:20|190790.2|190665.2|190791.3|190666.3|190791.8|190666.8|190790.2|190665.2|6
1723140630000|2024-08-08 18:10:30|190791|190666|190792.4|190667.4|190793.4|190668.4|190791|190666|4
1723140640000|2024-08-08 18:10:40|190793.1|190668.1|190791.6|190666.6|190794.5|190669.5|190783.6|190658.6|11
1723140650000|2024-08-08 18:10:50|190788.8|190663.8|190787.6|190662.6|190788.8|190663.8|190785.2|190660.2|5
1723140660000|2024-08-08 18:11:00|190786.8|190661.8|190718.1|190593.1|190786.8|190661.8|190718.1|190593.1|11
1723140670000|2024-08-08 18:11:10|190721.1|190596.1|190718.9|190593.9|190721.1|190596.1|190715.3|190590.3|16
1723140680000|2024-08-08 18:11:20|190718.4|190593.4|190712.1|190587.1|190718.4|190593.4|190710.6|190585.6|9
1723140690000|2024-08-08 18:11:30|190710.6|190585.6|190709.5|190584.5|190717.5|190592.5|190708.2|190583.2|11
1723140700000|2024-08-08 18:11:40|190708.4|190583.4|190707.2|190582.2|190709.4|190584.4|190705.9|190580.9|18
1723140710000|2024-08-08 18:11:50|190706.1|190581.1|190716.1|190591.1|190716.2|190591.2|190706.1|190581.1|19
1723140720000|2024-08-08 18:12:00|190715|190590|190724.1|190599.1|190724.1|190599.1|190709.1|190584.1|13
1723140730000|2024-08-08 18:12:10|190722.7|190597.7|190715.2|190590.2|190722.7|190597.7|190715.2|190590.2|16
1723140740000|2024-08-08 18:12:20|190718.7|190593.7|190716.3|190591.3|190718.8|190593.8|190716.3|190591.3|10
1723140750000|2024-08-08 18:12:30|190714.8|190589.8|190712|190587|190714.8|190589.8|190712|190587|4
1723140760000|2024-08-08 18:12:40|190711.8|190586.8|190706.2|190581.2|190711.8|190586.8|190706|190581|4
1723140770000|2024-08-08 18:12:50|190707.1|190582.1|190707.1|190582.1|190707.1|190582.1|190707.1|190582.1|1
1723140780000|2024-08-08 18:13:00|190703.1|190578.1|190668.4|190543.4|190709.2|190584.2|190667.2|190542.2|14
1723140790000|2024-08-08 18:13:10|190667.3|190542.3|190680.1|190555.1|190680.1|190555.1|190667.3|190542.3|8
1723140800000|2024-08-08 18:13:20|190676.8|190551.8|190675.6|190550.6|190680.4|190555.4|190673.7|190548.7|11
1723140810000|2024-08-08 18:13:30|190677.3|190552.3|190690.6|190565.6|190693.5|190568.5|190677.3|190552.3|12
1723140820000|2024-08-08 18:13:40|190691.1|190566.1|190676.3|190551.3|190691.1|190566.1|190676.3|190551.3|9
1723140830000|2024-08-08 18:13:50|190677.4|190552.4|190675.3|190550.3|190677.9|190552.9|190675.2|190550.2|13
1723140840000|2024-08-08 18:14:00|190675.1|190550.1|190674.7|190549.7|190676.3|190551.3|190671.7|190546.7|12
1723140850000|2024-08-08 18:14:10|190674.9|190549.9|190670.7|190545.7|190676.3|190551.3|190670.7|190545.7|12
1723140860000|2024-08-08 18:14:20|190658.5|190533.5|190663.3|190538.3|190663.3|190538.3|190658.5|190533.5|4
1723140870000|2024-08-08 18:14:30|190660.5|190535.5|190667.6|190542.6|190667.6|190542.6|190648.7|190523.7|17
1723140880000|2024-08-08 18:14:40|190665.4|190540.4|190666.3|190541.3|190668.2|190543.2|190665.4|190540.4|7
1723140890000|2024-08-08 18:14:50|190663.1|190538.1|190666.4|190541.4|190666.4|190541.4|190663.1|190538.1|4
1723140900000|2024-08-08 18:15:00|190667.7|190542.7|190666.4|190541.4|190683.4|190558.4|190664|190539|24
1723140910000|2024-08-08 18:15:10|190663|190538|190665.8|190540.8|190665.8|190540.8|190662.5|190537.5|5
1723140920000|2024-08-08 18:15:20|190662.5|190537.5|190617.4|190492.4|190666.7|190541.7|190617.4|190492.4|13
1723140930000|2024-08-08 18:15:30|190616.6|190491.6|190607.1|190482.1|190623.2|190498.2|190607.1|190482.1|21
1723140940000|2024-08-08 18:15:40|190607.8|190482.8|190601.5|190476.5|190614|190489|190601.5|190476.5|17
1723140950000|2024-08-08 18:15:50|190604|190479|190575|190450|190606.3|190481.3|190572.9|190447.9|5
1723140960000|2024-08-08 18:16:00|190577.6|190452.6|190575|190450|190577.8|190452.8|190573.7|190448.7|11
1723140970000|2024-08-08 18:16:10|190576|190451|190603.9|190478.9|190603.9|190478.9|190574.6|190449.6|17
1723140980000|2024-08-08 18:16:20|190605.7|190480.7|190608|190483|190608|190483|190605.7|190480.7|4
1723140990000|2024-08-08 18:16:30|190607.1|190482.1|190605|190480|190607.1|190482.1|190605|190480|3
1723141000000|2024-08-08 18:16:40|190605.6|190480.6|190603.7|190478.7|190611.8|190486.8|190603.1|190478.1|13
1723141010000|2024-08-08 18:16:50|190603|190478|190604.4|190479.4|190605.1|190480.1|190603|190478|8
1723141020000|2024-08-08 18:17:00|190605.1|190480.1|190604.9|190479.9|190605.7|190480.7|190604.9|190479.9|4
1723141030000|2024-08-08 18:17:10|190604|190479|190607.3|190482.3|190607.3|190482.3|190602.3|190477.3|5
1723141040000|2024-08-08 18:17:20|190608.5|190483.5|190631.7|190506.7|190631.7|190506.7|190608.5|190483.5|11
1723141050000|2024-08-08 18:17:30|190632.2|190507.2|190630|190505|190635.9|190510.9|190630|190505|9
1723141060000|2024-08-08 18:17:40|190632.3|190507.3|190633.8|190508.8|190633.8|190508.8|190632.3|190507.3|2
1723141070000|2024-08-08 18:17:50|190635.8|190510.8|190625.2|190500.2|190640.5|190515.5|190620|190495|15
1723141080000|2024-08-08 18:18:00|190629.7|190504.7|190623.8|190498.8|190637.9|190512.9|190623.5|190498.5|23
1723141090000|2024-08-08 18:18:10|190621.1|190496.1|190617.2|190492.2|190621.1|190496.1|190611.3|190486.3|9
1723141100000|2024-08-08 18:18:20|190615.8|190490.8|190613.7|190488.7|190615.8|190490.8|190613.7|190488.7|3
1723141110000|2024-08-08 18:18:30|190614.8|190489.8|190616.1|190491.1|190616.1|190491.1|190614.8|190489.8|2
1723141120000|2024-08-08 18:18:40|190613|190488|190566|190441|190616.9|190491.9|190553.3|190428.3|18
1723141130000|2024-08-08 18:18:50|190566.4|190441.4|190582.1|190457.1|190582.1|190457.1|190566.4|190441.4|21
1723141140000|2024-08-08 18:19:00|190588.5|190463.5|190580.4|190455.4|190593|190468|190580.4|190455.4|12
1723141150000|2024-08-08 18:19:10|190577.1|190452.1|190578|190453|190588.1|190463.1|190577.1|190452.1|13
1723141160000|2024-08-08 18:19:20|190579|190454|190588.5|190463.5|190588.5|190463.5|190579|190454|5
1723141170000|2024-08-08 18:19:30|190588|190463|190585.5|190460.5|190588|190463|190585.1|190460.1|5
1723141180000|2024-08-08 18:19:40|190584.9|190459.9|190583.4|190458.4|190584.9|190459.9|190580.5|190455.5|5
1723141190000|2024-08-08 18:19:50|190585|190460|190575.8|190450.8|190586.6|190461.6|190573.1|190448.1|16
1723141200000|2024-08-08 18:20:00|190574.4|190449.4|190490.5|190440.5|190576.2|190451.2|190489.3|190430.6|19
1723141210000|2024-08-08 18:20:10|190491|190441|190520.3|190395.3|190521.6|190441|190459.7|190395.3|16
1723141220000|2024-08-08 18:20:20|190520.9|190395.9|190526.3|190401.3|190526.3|190401.3|190520.8|190395.8|8
1723141230000|2024-08-08 18:20:30|190525.7|190400.7|190533|190408|190556.3|190431.3|190525.7|190400.7|24
1723141240000|2024-08-08 18:20:40|190533.1|190408.1|190537.7|190412.7|190549.1|190424.1|190533.1|190408.1|18
1723141250000|2024-08-08 18:20:50|190537.1|190412.1|190522.8|190397.8|190537.1|190412.1|190521.5|190396.5|19
1723141260000|2024-08-08 18:21:00|190524|190399|190532.8|190407.8|190532.8|190407.8|190524|190399|14
1723141270000|2024-08-08 18:21:10|190533.8|190408.8|190532.4|190407.4|190534.3|190409.3|190531.5|190406.5|20
1723141280000|2024-08-08 18:21:20|190534.1|190409.1|190502.1|190452.1|190534.1|190463|190501.5|190409.1|14
1723141290000|2024-08-08 18:21:30|190504.3|190454.3|190495.4|190445.4|190504.3|190454.3|190489.6|190439.6|13
1723141300000|2024-08-08 18:21:40|190496.8|190446.8|190550.4|190425.4|190554|190461|190496.8|190424.2|17
1723141310000|2024-08-08 18:21:50|190551.8|190426.8|190552.4|190427.4|190556.3|190431.3|190549.3|190424.3|22
1723141320000|2024-08-08 18:22:00|190567.2|190442.2|190547.4|190497.4|190574.6|190497.4|190544.9|190442.2|11
1723141330000|2024-08-08 18:22:10|190553.3|190503.3|190547.8|190497.8|190555.8|190505.8|190530.7|190480.7|16
1723141340000|2024-08-08 18:22:20|190548.7|190498.7|190581.5|190456.5|190583.3|190498.7|190548.1|190455.6|5
1723141350000|2024-08-08 18:22:30|190577.6|190452.6|190536.2|190411.2|190577.6|190452.6|190535.6|190410.6|15
1723141360000|2024-08-08 18:22:40|190536.3|190411.3|190532.1|190407.1|190551.2|190426.2|190532.1|190407.1|17
1723141370000|2024-08-08 18:22:50|190533.4|190408.4|190538.4|190413.4|190538.8|190413.8|190532.3|190407.3|15
1723141380000|2024-08-08 18:23:00|190541.9|190416.9|190534.5|190409.5|190550|190425|190532.6|190407.6|10
1723141390000|2024-08-08 18:23:10|190537.5|190412.5|190532.1|190407.1|190537.5|190412.5|190529.3|190404.3|5
1723141400000|2024-08-08 18:23:20|190525.8|190400.8|190523.7|190398.7|190525.8|190400.8|190521.9|190396.9|6
1723141410000|2024-08-08 18:23:30|190527|190402|190511.6|190386.6|190529.1|190404.1|190511.4|190386.4|17
1723141420000|2024-08-08 18:23:40|190512.9|190387.9|190481.1|190431.1|190523.7|190434.9|190481.1|190386.5|13
1723141430000|2024-08-08 18:23:50|190481.7|190431.7|190508|190383|190519.2|190434.6|190481.7|190383|7
1723141440000|2024-08-08 18:24:00|190517.9|190392.9|190552|190427|190552|190427|190517.9|190392.9|25
1723141450000|2024-08-08 18:24:10|190552.4|190427.4|190533.9|190408.9|190558.6|190433.6|190529.1|190404.1|24
1723141460000|2024-08-08 18:24:20|190535|190410|190540.9|190415.9|190542.2|190417.2|190533.8|190408.8|24
1723141470000|2024-08-08 18:24:30|190541.2|190416.2|190542.7|190417.7|190545|190420|190541.2|190416.2|6
1723141480000|2024-08-08 18:24:40|190543.9|190418.9|190545.1|190420.1|190546.9|190421.9|190543.9|190418.9|9
1723141490000|2024-08-08 18:24:50|190545.6|190420.6|190488.3|190363.3|190547.6|190422.6|190467.4|190361.8|19
1723141500000|2024-08-08 18:25:00|190485.4|190360.4|190491.4|190366.4|190491.4|190366.4|190485.4|190360.4|12
1723141510000|2024-08-08 18:25:10|190493.3|190368.3|190487.5|190362.5|190493.3|190368.3|190471.6|190346.6|20
1723141520000|2024-08-08 18:25:20|190486.3|190361.3|190477.2|190352.2|190487.5|190362.5|190477.2|190352.2|12
1723141530000|2024-08-08 18:25:30|190475.3|190350.3|190459.9|190334.9|190475.3|190350.3|190456.5|190331.5|16
1723141540000|2024-08-08 18:25:40|190461.1|190336.1|190461.6|190336.6|190461.6|190336.6|190460.4|190335.4|5
1723141550000|2024-08-08 18:25:50|190460.3|190335.3|190459.6|190334.6|190461.6|190336.6|190453.6|190328.6|13
1723141560000|2024-08-08 18:26:00|190460.7|190335.7|190459.1|190334.1|190461.6|190336.6|190453.1|190328.1|18
1723141570000|2024-08-08 18:26:10|190458.2|190333.2|190457.7|190332.7|190458.2|190333.2|190456.4|190331.4|4
1723141580000|2024-08-08 18:26:20|190458.4|190333.4|190462.5|190337.5|190463.2|190338.2|190458.4|190333.4|18
1723141590000|2024-08-08 18:26:30|190464|190339|190596.6|190471.6|190598|190473|190464|190339|35
1723141600000|2024-08-08 18:26:40|190598.1|190473.1|190639.9|190514.9|190639.9|190514.9|190595.5|190470.5|15
1723141610000|2024-08-08 18:26:50|190638.7|190513.7|190627.4|190502.4|190638.7|190513.7|190621.4|190496.4|26
1723141620000|2024-08-08 18:27:00|190630.4|190505.4|190672.2|190547.2|190672.7|190547.7|190630.4|190505.4|19
1723141630000|2024-08-08 18:27:10|190673.2|190548.2|190673.5|190548.5|190674.6|190549.6|190672.1|190547.1|9
1723141640000|2024-08-08 18:27:20|190672.5|190547.5|190673.2|190548.2|190673.4|190548.4|190672.5|190547.5|5
1723141650000|2024-08-08 18:27:30|190672.3|190547.3|190671.9|190621.9|190673|190621.9|190632.5|190547.3|13
1723141660000|2024-08-08 18:27:40|190683.3|190633.3|190777.8|190652.8|190783.7|190692.7|190682.4|190632.4|22
1723141670000|2024-08-08 18:27:50|190779.1|190654.1|190755.9|190705.9|190787|190705.9|190755|190637.7|20
1723141680000|2024-08-08 18:28:00|190756.6|190706.6|190788|190663|190788|190708.1|190752.8|190650.9|15
1723141690000|2024-08-08 18:28:10|190786.1|190661.1|190785.1|190660.1|190787.8|190662.8|190779.8|190654.8|14
1723141700000|2024-08-08 18:28:20|190785.5|190660.5|190709.4|190659.4|190786.8|190661.8|190703.3|190653.3|13
1723141710000|2024-08-08 18:28:30|190711.5|190661.5|190744.5|190619.5|190746.8|190661.5|190711.5|190616.7|12
1723141720000|2024-08-08 18:28:40|190740.5|190615.5|190748.8|190623.8|190748.8|190623.8|190737.5|190612.5|9
1723141730000|2024-08-08 18:28:50|190746.7|190621.7|190747.8|190622.8|190749.4|190624.4|190745.9|190620.9|6
1723141740000|2024-08-08 18:29:00|190746.8|190621.8|190756.1|190631.1|190756.1|190660.4|190704.5|190594.1|17
1723141750000|2024-08-08 18:29:10|190755.3|190630.3|190750.1|190625.1|190755.3|190630.3|190733.1|190608.1|20
1723141760000|2024-08-08 18:29:20|190749.1|190624.1|190750|190625|190750|190625|190740.1|190615.1|9
1723141770000|2024-08-08 18:29:30|190750.4|190625.4|190778.2|190653.2|190778.2|190653.2|190746.8|190621.8|13
1723141780000|2024-08-08 18:29:40|190780|190655|190762.2|190637.2|190781.8|190656.8|190758.3|190633.3|21
1723141790000|2024-08-08 18:29:50|190759.7|190634.7|190759.7|190634.7|190759.7|190634.7|190759.7|190634.7|1
1723141800000|2024-08-08 18:30:00|190757.7|190632.7|190708.6|190583.6|190757.7|190632.7|190707.9|190582.9|17
1723141810000|2024-08-08 18:30:10|190707.6|190582.6|190709.4|190584.4|190712.3|190587.3|190707.6|190582.6|7
1723141820000|2024-08-08 18:30:20|190710.7|190585.7|190667.7|190542.7|190710.7|190585.7|190648.8|190523.8|16
1723141830000|2024-08-08 18:30:30|190668.2|190543.2|190654.2|190529.2|190668.2|190543.2|190649.7|190524.7|15
1723141840000|2024-08-08 18:30:40|190655.7|190530.7|190616|190491|190655.7|190530.7|190612.2|190487.2|15
1723141850000|2024-08-08 18:30:50|190615|190490|190587.1|190462.1|190616|190491|190587.1|190462.1|15
1723141860000|2024-08-08 18:31:00|190585.6|190460.6|190648.5|190523.5|190652.9|190527.9|190585.6|190460.6|16
1723141870000|2024-08-08 18:31:10|190647.8|190522.8|190606.5|190481.5|190647.8|190522.8|190599.8|190474.8|15
1723141880000|2024-08-08 18:31:20|190607.5|190482.5|190619.3|190494.3|190621.2|190496.2|190607.5|190482.5|22
1723141890000|2024-08-08 18:31:30|190619.5|190494.5|190576|190451|190622.7|190497.7|190574.7|190449.7|27
1723141900000|2024-08-08 18:31:40|190577|190452|190586.9|190461.9|190589.4|190464.4|190575.1|190450.1|18
1723141910000|2024-08-08 18:31:50|190579.5|190454.5|190579.5|190454.5|190583.1|190458.1|190576.8|190451.8|13
1723141920000|2024-08-08 18:32:00|190577.3|190452.3|190564.6|190439.6|190577.3|190452.3|190561.5|190436.5|30
1723141930000|2024-08-08 18:32:10|190569.1|190444.1|190559.1|190434.1|190584.6|190459.6|190558.9|190433.9|16
1723141940000|2024-08-08 18:32:20|190560.8|190435.8|190574.8|190449.8|190575.5|190450.5|190560.8|190435.8|15
1723141950000|2024-08-08 18:32:30|190577|190452|190555.5|190430.5|190577|190452|190541.5|190416.5|17
1723141960000|2024-08-08 18:32:40|190555.7|190430.7|190560.8|190435.8|190563.2|190438.2|190554.9|190429.9|15
1723141970000|2024-08-08 18:32:50|190566.2|190441.2|190562.6|190437.6|190571.1|190446.1|190561|190436|14
1723141980000|2024-08-08 18:33:00|190564.2|190439.2|190563.1|190438.1|190576.5|190451.5|190563.1|190438.1|21
1723141990000|2024-08-08 18:33:10|190562.4|190437.4|190510.3|190385.3|190562.4|190437.4|190507.6|190382.6|26
1723142000000|2024-08-08 18:33:20|190510.4|190385.4|190549.2|190424.2|190569.2|190444.2|190510.4|190385.4|23
1723142010000|2024-08-08 18:33:30|190551.5|190426.5|190450.8|190325.8|190551.5|190426.5|190444.1|190319.1|24
1723142020000|2024-08-08 18:33:40|190453.7|190328.7|190346.3|190221.3|190464.4|190339.4|190342.1|190217.1|25
1723142030000|2024-08-08 18:33:50|190346.8|190221.8|190461.8|190336.8|190461.8|190336.8|190313.8|190188.8|31
1723142040000|2024-08-08 18:34:00|190449.7|190324.7|190478.6|190353.6|190498|190373|190433.4|190308.4|26
1723142050000|2024-08-08 18:34:10|190477.4|190352.4|190388.4|190263.4|190477.4|190352.4|190388.4|190263.4|25
1723142060000|2024-08-08 18:34:20|190375|190250|190381.7|190256.7|190413.1|190288.1|190345.2|190220.2|28
1723142070000|2024-08-08 18:34:30|190377.5|190252.5|190257.5|190132.5|190378.5|190253.5|190250.9|190125.9|28
1723142080000|2024-08-08 18:34:40|190238.5|190113.5|190244.6|190119.6|190283.2|190158.2|190226.3|190101.3|34
1723142090000|2024-08-08 18:34:50|190250.3|190125.3|190261.7|190136.7|190264.9|190139.9|190246.1|190121.1|28
1723142100000|2024-08-08 18:35:00|190254.2|190129.2|190246.1|190121.1|190268.2|190143.2|190246.1|190121.1|18
1723142110000|2024-08-08 18:35:10|190212.3|190087.3|190181.1|190056.1|190213.3|190088.3|190173.3|190048.3|35
1723142120000|2024-08-08 18:35:20|190179.1|190054.1|190185.5|190060.5|190191.5|190066.5|190167.8|190042.8|23
1723142130000|2024-08-08 18:35:30|190188|190063|190218.8|190093.8|190218.9|190093.9|190034.4|189909.4|33
1723142140000|2024-08-08 18:35:40|190198.6|190073.6|190155.1|190030.1|190226.5|190101.5|190149.8|190024.8|32
1723142150000|2024-08-08 18:35:50|190155|190030|190248.6|190123.6|190249.6|190124.6|190153.4|190028.4|27
1723142160000|2024-08-08 18:36:00|190245|190120|190251.9|190126.9|190252.6|190127.6|190211.9|190086.9|31
1723142170000|2024-08-08 18:36:10|190252.9|190127.9|190296.1|190171.1|190296.1|190171.1|190249.3|190124.3|9
1723142180000|2024-08-08 18:36:20|190296.9|190171.9|190292.5|190167.5|190327.3|190202.3|190290.3|190165.3|19
1723142190000|2024-08-08 18:36:30|190293.3|190168.3|190335.1|190210.1|190335.1|190210.1|190293.3|190168.3|22
1723142200000|2024-08-08 18:36:40|190336.9|190211.9|190367.1|190242.1|190372.3|190247.3|190332.5|190207.5|22
1723142210000|2024-08-08 18:36:50|190361.3|190236.3|190358.7|190233.7|190367.5|190242.5|190357.5|190232.5|25
1723142220000|2024-08-08 18:37:00|190357.5|190232.5|190361.5|190236.5|190367.6|190242.6|190357.2|190232.2|18
1723142230000|2024-08-08 18:37:10|190358.9|190233.9|190199.8|190074.8|190358.9|190233.9|190198.3|190073.3|30
1723142240000|2024-08-08 18:37:20|190197.7|190072.7|190128.2|190003.2|190208.7|190083.7|190124.3|189999.3|26
1723142250000|2024-08-08 18:37:30|190128.3|190003.3|190049|189924|190129.3|190004.3|190044.9|189919.9|24
1723142260000|2024-08-08 18:37:40|190041.6|189916.6|190013.9|189888.9|190041.6|189916.6|190001.1|189876.1|32
1723142270000|2024-08-08 18:37:50|190019.1|189894.1|190023.7|189898.7|190045.2|189920.2|190004.2|189879.2|24
1723142280000|2024-08-08 18:38:00|190022.9|189897.9|190023|189898|190031.4|189906.4|190002.3|189877.3|20
1723142290000|2024-08-08 18:38:10|190021.4|189896.4|189880.6|189755.6|190021.4|189896.4|189873|189748|32
1723142300000|2024-08-08 18:38:20|189879.6|189754.6|189869.1|189744.1|189935.9|189810.9|189851.4|189726.4|27
1723142310000|2024-08-08 18:38:30|189870.3|189745.3|189889.6|189764.6|189896.4|189771.4|189843.1|189718.1|30
1723142320000|2024-08-08 18:38:40|189872|189747|189735|189610|189872|189747|189734.5|189609.5|26
1723142330000|2024-08-08 18:38:50|189736.8|189611.8|189769|189644|189769|189644|189724.1|189599.1|22
1723142340000|2024-08-08 18:39:00|189768.2|189643.2|189613.6|189488.6|189789.4|189664.4|189609.3|189484.3|38
1723142350000|2024-08-08 18:39:10|189619.4|189494.4|189539.6|189414.6|189643.5|189518.5|189527|189402|39
1723142360000|2024-08-08 18:39:20|189542.4|189417.4|189570.6|189445.6|189599.4|189474.4|189535.7|189410.7|38
1723142370000|2024-08-08 18:39:30|189573.7|189448.7|189562.7|189437.7|189573.7|189448.7|189541.3|189416.3|30
1723142380000|2024-08-08 18:39:40|189574.9|189449.9|189737.7|189612.7|189737.7|189612.7|189574.9|189449.9|27
1723142390000|2024-08-08 18:39:50|189739.5|189614.5|189821.7|189696.7|189825.1|189700.1|189739.5|189614.5|27
1723142400000|2024-08-08 18:40:00|189825|189700|189876|189751|189901.6|189776.6|189822.8|189697.8|31
1723142410000|2024-08-08 18:40:10|189875.5|189750.5|189834.2|189709.2|189875.5|189750.5|189788.5|189663.5|24
1723142420000|2024-08-08 18:40:20|189835.7|189710.7|189768.3|189643.3|189838.8|189713.8|189767.4|189642.4|24
1723142430000|2024-08-08 18:40:30|189769.2|189644.2|189881.2|189756.2|189893.3|189768.3|189765.4|189640.4|29
1723142440000|2024-08-08 18:40:40|189879.8|189754.8|189901.5|189776.5|189925|189800|189879.7|189754.7|23
1723142450000|2024-08-08 18:40:50|189900.2|189775.2|189917.9|189792.9|189927|189802|189899.2|189774.2|12
1723142460000|2024-08-08 18:41:00|189917.2|189792.2|189911.1|189786.1|189921.8|189796.8|189893.6|189768.6|11
1723142470000|2024-08-08 18:41:10|189897|189772|189899|189774|189899|189774|189897|189772|7
1723142480000|2024-08-08 18:41:20|189900|189775|189916.3|189791.3|189927.3|189802.3|189900|189775|22
1723142490000|2024-08-08 18:41:30|189911.3|189786.3|189904.4|189779.4|189915.3|189790.3|189904.4|189779.4|18
1723142500000|2024-08-08 18:41:40|189905.9|189780.9|189896.8|189771.8|189905.9|189780.9|189824.1|189699.1|20
1723142510000|2024-08-08 18:41:50|189898.6|189773.6|189909.6|189784.6|189910.8|189785.8|189898.6|189773.6|9
1723142520000|2024-08-08 18:42:00|189910.6|189785.6|190008.2|189883.2|190018.6|189893.6|189908|189783|26
1723142530000|2024-08-08 18:42:10|190006.2|189881.2|190024.7|189899.7|190024.7|189899.7|189996|189871|26
1723142540000|2024-08-08 18:42:20|190025.5|189900.5|190025.4|189900.4|190046|189921|190022.4|189897.4|19
1723142550000|2024-08-08 18:42:30|190026.4|189901.4|190015.5|189890.5|190026.4|189901.4|190012|189887|10
1723142560000|2024-08-08 18:42:40|190016.6|189891.6|190021.4|189896.4|190021.4|189896.4|190016.6|189891.6|2
1723142570000|2024-08-08 18:42:50|190020.1|189895.1|189936.3|189811.3|190020.1|189895.1|189920.9|189795.9|24
1723142580000|2024-08-08 18:43:00|189935|189810|189908.1|189783.1|189936.7|189811.7|189908.1|189783.1|14
1723142590000|2024-08-08 18:43:10|189908.8|189783.8|189858.4|189733.4|189908.8|189783.8|189850.8|189725.8|20
1723142600000|2024-08-08 18:43:20|189860.9|189735.9|189839.8|189714.8|189860.9|189735.9|189837.7|189712.7|9
1723142610000|2024-08-08 18:43:30|189838.8|189713.8|189841.5|189716.5|189843.2|189718.2|189832.4|189707.4|17
1723142620000|2024-08-08 18:43:40|189840.5|189715.5|189932.3|189807.3|189938.3|189813.3|189834.6|189709.6|24
1723142630000|2024-08-08 18:43:50|189932.8|189807.8|189937.4|189812.4|189937.4|189812.4|189928.7|189803.7|16
1723142640000|2024-08-08 18:44:00|189937.8|189812.8|189936.8|189811.8|189937.8|189812.8|189936.8|189811.8|2
1723142650000|2024-08-08 18:44:10|189935.6|189810.6|189886.8|189761.8|189935.6|189810.6|189884.5|189759.5|9
1723142660000|2024-08-08 18:44:20|189888.3|189763.3|189889.3|189764.3|189892.7|189767.7|189887.5|189762.5|8
1723142670000|2024-08-08 18:44:30|189890.3|189765.3|189846.3|189721.3|189902.6|189777.6|189846.3|189721.3|15
1723142680000|2024-08-08 18:44:40|189845.5|189720.5|189830.6|189705.6|189849.6|189724.6|189825|189700|17
1723142690000|2024-08-08 18:44:50|189832.2|189707.2|189913.6|189788.6|189914.8|189789.8|189832.2|189707.2|12
1723142700000|2024-08-08 18:45:00|189911.7|189786.7|189934.6|189809.6|189936.5|189811.5|189911.7|189786.7|6
1723142710000|2024-08-08 18:45:10|189934.9|189809.9|189920.6|189795.6|189945.5|189820.5|189920.6|189795.6|14
1723142720000|2024-08-08 18:45:20|189922.5|189797.5|189926.7|189801.7|189937.3|189812.3|189922.5|189797.5|15
1723142730000|2024-08-08 18:45:30|189922.8|189797.8|189852.2|189727.2|189930.3|189805.3|189848.7|189723.7|28
1723142740000|2024-08-08 18:45:40|189845.7|189720.7|189858.3|189733.3|189899.7|189774.7|189844.7|189719.7|30
1723142750000|2024-08-08 18:45:50|189860.7|189735.7|189856.4|189731.4|189863.3|189738.3|189855.9|189730.9|17
1723142760000|2024-08-08 18:46:00|189856.9|189731.9|189914.4|189789.4|189916.4|189791.4|189847.1|189722.1|16
1723142770000|2024-08-08 18:46:10|189915.3|189790.3|189868.7|189743.7|189915.3|189790.3|189865|189740|15
1723142780000|2024-08-08 18:46:20|189869.9|189744.9|189839.9|189714.9|189877|189752|189839.9|189714.9|15
1723142790000|2024-08-08 18:46:30|189849.4|189724.4|189805.7|189680.7|189849.4|189724.4|189802.1|189677.1|18
1723142800000|2024-08-08 18:46:40|189806.9|189681.9|189761.1|189636.1|189807.6|189682.6|189758.9|189633.9|22
1723142810000|2024-08-08 18:46:50|189758.1|189633.1|189725.4|189600.4|189789.7|189664.7|189725.4|189600.4|26
1723142820000|2024-08-08 18:47:00|189727|189602|189698.2|189573.2|189727|189602|189698.2|189573.2|27
1723142830000|2024-08-08 18:47:10|189696.9|189571.9|189742.7|189617.7|189743.7|189618.7|189692.4|189567.4|18
1723142840000|2024-08-08 18:47:20|189740.9|189615.9|189788.5|189663.5|189808.8|189683.8|189740.9|189615.9|14
1723142850000|2024-08-08 18:47:30|189789|189664|189779.2|189654.2|189795.4|189670.4|189762.2|189637.2|23
1723142860000|2024-08-08 18:47:40|189781.8|189656.8|189771.6|189646.6|189786.8|189661.8|189771.6|189646.6|14
1723142870000|2024-08-08 18:47:50|189772.9|189647.9|189736.1|189611.1|189772.9|189647.9|189734.8|189609.8|8
1723142880000|2024-08-08 18:48:00|189736.8|189611.8|189768.7|189643.7|189768.7|189643.7|189736.8|189611.8|5
1723142890000|2024-08-08 18:48:10|189768.4|189643.4|189767.7|189642.7|189777.7|189652.7|189761.5|189636.5|12
1723142900000|2024-08-08 18:48:20|189765.7|189640.7|189771.3|189646.3|189779.7|189654.7|189764.4|189639.4|13
1723142910000|2024-08-08 18:48:30|189772.1|189647.1|189794.5|189669.5|189803.5|189678.5|189770.1|189645.1|18
1723142920000|2024-08-08 18:48:40|189796.5|189671.5|189828.7|189703.7|189847.9|189722.9|189796.5|189671.5|16
1723142930000|2024-08-08 18:48:50|189829.7|189704.7|189845.4|189720.4|189845.4|189720.4|189829.7|189704.7|9
1723142940000|2024-08-08 18:49:00|189846.2|189721.2|189873.7|189748.7|189883|189758|189846.2|189721.2|16
1723142950000|2024-08-08 18:49:10|189874.9|189749.9|189872.6|189747.6|189883.5|189758.5|189872.6|189747.6|7
1723142960000|2024-08-08 18:49:20|189871.8|189746.8|189899.7|189774.7|189901.9|189776.9|189870.6|189745.6|9
1723142970000|2024-08-08 18:49:30|189901.7|189776.7|189906.8|189781.8|189909.8|189784.8|189901.7|189776.7|7
1723142980000|2024-08-08 18:49:40|189908.3|189783.3|189899.5|189774.5|189908.3|189783.3|189899.1|189774.1|8
1723142990000|2024-08-08 18:49:50|189898.4|189773.4|189898.9|189773.9|189901.7|189776.7|189898.4|189773.4|4
1723143000000|2024-08-08 18:50:00|189900.3|189775.3|189904.5|189779.5|189913.1|189788.1|189900.3|189775.3|9
1723143010000|2024-08-08 18:50:10|189904|189779|189910.6|189785.6|189911.3|189786.3|189901|189776|7
1723143020000|2024-08-08 18:50:20|189911.8|189786.8|189888.1|189763.1|189911.8|189786.8|189884.7|189759.7|11
1723143030000|2024-08-08 18:50:30|189888.5|189763.5|189927.8|189802.8|189927.8|189802.8|189876.7|189751.7|16
1723143040000|2024-08-08 18:50:40|189929|189804|189939.7|189814.7|189945.8|189820.8|189929|189804|11
1723143050000|2024-08-08 18:50:50|189940.9|189815.9|189931.9|189806.9|189941.5|189816.5|189926.4|189801.4|11
1723143060000|2024-08-08 18:51:00|189932.5|189807.5|189940.8|189815.8|189940.8|189815.8|189932.5|189807.5|10
1723143070000|2024-08-08 18:51:10|189944|189819|189947.2|189822.2|189947.2|189822.2|189944|189819|5
1723143080000|2024-08-08 18:51:20|189985.1|189860.1|190054.1|189929.1|190054.1|189929.1|189985.1|189860.1|21
1723143090000|2024-08-08 18:51:30|190053|189928|189917.9|189792.9|190053|189928|189908.9|189783.9|19
1723143100000|2024-08-08 18:51:40|189905|189780|189955|189830|189955|189830|189894.9|189769.9|19
1723143110000|2024-08-08 18:51:50|189952.6|189827.6|189939|189814|189961.7|189836.7|189934.5|189809.5|17
1723143120000|2024-08-08 18:52:00|189940.9|189815.9|189928.1|189803.1|189946.5|189821.5|189928.1|189803.1|14
1723143130000|2024-08-08 18:52:10|189920.1|189795.1|189922.9|189797.9|189928.4|189803.4|189918.7|189793.7|16
1723143140000|2024-08-08 18:52:20|189923.9|189798.9|189889.7|189764.7|189928.1|189803.1|189889.7|189764.7|10
1723143150000|2024-08-08 18:52:30|189892.5|189767.5|189841.5|189716.5|189892.5|189767.5|189841.5|189716.5|16
1723143160000|2024-08-08 18:52:40|189844.1|189719.1|189857.3|189732.3|189857.3|189732.3|189835.6|189710.6|5
1723143170000|2024-08-08 18:52:50|189858.3|189733.3|189879.8|189754.8|189900.2|189775.2|189856.1|189731.1|18
1723143180000|2024-08-08 18:53:00|189878.8|189753.8|189894.2|189769.2|189894.2|189769.2|189868.9|189743.9|14
1723143190000|2024-08-08 18:53:10|189895.8|189770.8|189956.9|189831.9|189956.9|189831.9|189895.8|189770.8|14
1723143200000|2024-08-08 18:53:20|189958.4|189833.4|189871.7|189746.7|189967.3|189842.3|189857.7|189732.7|17
1723143210000|2024-08-08 18:53:30|189870.1|189745.1|189864.6|189739.6|189872.9|189747.9|189860.6|189735.6|8
1723143220000|2024-08-08 18:53:40|189866.7|189741.7|189869.2|189744.2|189869.2|189744.2|189866.7|189741.7|3
1723143230000|2024-08-08 18:53:50|189870.8|189745.8|189920|189795|189920|189795|189870.8|189745.8|6
1723143240000|2024-08-08 18:54:00|189919.3|189794.3|189913.8|189788.8|189920.1|189795.1|189912.8|189787.8|7
1723143250000|2024-08-08 18:54:10|189913|189788|189918.9|189793.9|189920.5|189795.5|189913|189788|19
1723143260000|2024-08-08 18:54:20|189917.1|189792.1|189932.2|189807.2|189935|189810|189917.1|189792.1|15
1723143270000|2024-08-08 18:54:30|189933.3|189808.3|189915.5|189790.5|189950.4|189825.4|189915.5|189790.5|18
1723143280000|2024-08-08 18:54:40|189915.6|189790.6|189907.6|189782.6|189915.6|189790.6|189907.1|189782.1|12
1723143290000|2024-08-08 18:54:50|189906.9|189781.9|189920.3|189795.3|189920.3|189795.3|189906.1|189781.1|8
1723143300000|2024-08-08 18:55:00|189920.8|189795.8|189912.9|189787.9|189920.8|189795.8|189910.7|189785.7|10
1723143310000|2024-08-08 18:55:10|189911.7|189786.7|189886.9|189761.9|189911.7|189786.7|189855.5|189730.5|17
1723143320000|2024-08-08 18:55:20|189888.2|189763.2|189886|189761|189888.2|189763.2|189886|189761|3
1723143330000|2024-08-08 18:55:30|189886.6|189761.6|189885.7|189760.7|189888.5|189763.5|189885.7|189760.7|5
1723143340000|2024-08-08 18:55:40|189887.3|189762.3|189868.7|189743.7|189887.3|189762.3|189867.7|189742.7|12
1723143350000|2024-08-08 18:55:50|189867.6|189742.6|189868.2|189743.2|189870.7|189745.7|189867.6|189742.6|5
1723143360000|2024-08-08 18:56:00|189868.7|189743.7|189808.5|189683.5|189883|189758|189808.5|189683.5|12
1723143370000|2024-08-08 18:56:10|189809|189684|189800.1|189675.1|189809|189684|189796.6|189671.6|21
1723143380000|2024-08-08 18:56:20|189800.8|189675.8|189800.8|189675.8|189800.8|189675.8|189798.5|189673.5|12
1723143390000|2024-08-08 18:56:30|189801.4|189676.4|189802.8|189677.8|189806.7|189681.7|189800.4|189675.4|12
1723143400000|2024-08-08 18:56:40|189802.5|189677.5|189798.4|189673.4|189804.9|189679.9|189784.8|189659.8|12
1723143410000|2024-08-08 18:56:50|189799.6|189674.6|189798.2|189673.2|189802.8|189677.8|189798.2|189673.2|10
1723143420000|2024-08-08 18:57:00|189799.4|189674.4|189825.8|189700.8|189831|189706|189799.4|189674.4|27
1723143430000|2024-08-08 18:57:10|189828.4|189703.4|189826.6|189701.6|189832.7|189707.7|189825.9|189700.9|22
1723143440000|2024-08-08 18:57:20|189828.7|189703.7|189755.8|189630.8|189828.7|189703.7|189754.5|189629.5|18
1723143450000|2024-08-08 18:57:30|189754.8|189629.8|189757.2|189632.2|189760.8|189635.8|189746.1|189621.1|12
1723143460000|2024-08-08 18:57:40|189756.7|189631.7|189756.8|189631.8|189765.3|189640.3|189753|189628|15
1723143470000|2024-08-08 18:57:50|189757.7|189632.7|189760.7|189635.7|189764|189639|189756.1|189631.1|17
1723143480000|2024-08-08 18:58:00|189759|189634|189864.7|189739.7|189866.7|189741.7|189759|189634|19
1723143490000|2024-08-08 18:58:10|189866.4|189741.4|189850.6|189725.6|189866.4|189741.4|189845.8|189720.8|13
1723143500000|2024-08-08 18:58:20|189846.5|189721.5|189855.2|189730.2|189862.4|189737.4|189846.5|189721.5|17
1723143510000|2024-08-08 18:58:30|189866.1|189741.1|189865|189740|189867.8|189742.8|189859|189734|20
1723143520000|2024-08-08 18:58:40|189865.9|189740.9|189865.2|189740.2|189866.2|189741.2|189864.2|189739.2|10
1723143530000|2024-08-08 18:58:50|189864.9|189739.9|189865.1|189740.1|189870.2|189745.2|189842.6|189717.6|24
1723143540000|2024-08-08 18:59:00|189864.6|189739.6|189881.7|189756.7|189887.4|189762.4|189864|189739|13
1723143550000|2024-08-08 18:59:10|189882.6|189757.6|189901.9|189776.9|189905.1|189780.1|189882.6|189757.6|10
1723143560000|2024-08-08 18:59:20|189889.1|189764.1|189867.5|189742.5|189889.1|189764.1|189864.5|189739.5|22
1723143570000|2024-08-08 18:59:30|189861|189736|189114.5|188950.2|189870.4|189745.4|189114.5|188950.2|26
1723143580000|2024-08-08 18:59:40|189102.5|188943|189791.4|189481.4|189791.4|189481.4|189102.5|188921.8|39
1723143590000|2024-08-08 18:59:50|189748.1|189438.1|189691.5|189381.5|189748.1|189438.1|189562.1|189252.1|37
1723143600000|2024-08-08 19:00:00|189737.6|189427.6|190076.8|189766.8|190330.3|190034.2|189642.1|189332.1|35
1723143610000|2024-08-08 19:00:10|190110.9|189800.9|190172.8|189862.8|190176.6|189866.6|189861.1|189551.1|33
1723143620000|2024-08-08 19:00:20|190270.2|189960.2|191209.6|190914.4|191209.6|190914.4|190270.2|189960.2|39
1723143630000|2024-08-08 19:00:30|191186.8|190897.1|190773.6|190625.4|191186.8|190946.1|190554|190285.1|38
1723143640000|2024-08-08 19:00:40|190741|190469.4|190876.8|190719.6|190939.5|190775|190685.3|190469.4|38
1723143650000|2024-08-08 19:00:50|190873.5|190723.5|190581.5|190433.8|190931.3|190791.2|190545.1|190351.8|37
1723143660000|2024-08-08 19:01:00|190778.7|190630.5|190487.6|190362.6|190781.9|190651.3|190481.5|190310.5|37
1723143670000|2024-08-08 19:01:10|190510.7|190385.7|190359.8|190234.8|190529.1|190404.1|190359.8|190234.8|37
1723143680000|2024-08-08 19:01:20|190356.4|190231.4|190143.4|190018.4|190356.4|190231.4|190028.9|189903.9|38
1723143690000|2024-08-08 19:01:30|190143.5|190017.2|190039.1|189914.1|190246.7|190107|190039.1|189914.1|34
1723143700000|2024-08-08 19:01:40|190041.1|189916.1|190126.5|190001.5|190134.4|190009.4|190036.7|189911.7|31
1723143710000|2024-08-08 19:01:50|190126.6|190001.6|190354.2|190229.2|190411.1|190286.1|190126.6|190001.6|34
1723143720000|2024-08-08 19:02:00|190356.3|190231.3|190326.9|190201.9|190386.9|190261.9|190312.4|190187.4|26
1723143730000|2024-08-08 19:02:10|190336.6|190211.6|190329|190204|190424.1|190299.1|190329|190204|27
1723143740000|2024-08-08 19:02:20|190327.5|190202.5|190371.7|190246.7|190371.7|190246.7|190318.5|190193.5|17
1723143750000|2024-08-08 19:02:30|190373.6|190248.6|190306.8|190181.8|190393.3|190268.3|190253.2|190128.2|25
1723143760000|2024-08-08 19:02:40|190303.7|190178.7|190343|190218|190363.3|190238.3|190303.7|190178.7|26
1723143770000|2024-08-08 19:02:50|190337|190212|190432.3|190307.3|190438.5|190313.5|190337|190212|24
1723143780000|2024-08-08 19:03:00|190456.3|190331.3|190394.8|190269.8|190538.3|190413.3|190394.8|190269.8|31
1723143790000|2024-08-08 19:03:10|190367.4|190242.4|190418.7|190293.7|190459.6|190334.6|190367.4|190242.4|21
1723143800000|2024-08-08 19:03:20|190423.5|190298.5|190426.5|190301.5|190478.2|190353.2|190410|190285|31
1723143810000|2024-08-08 19:03:30|190425.4|190300.4|190385.5|190260.5|190425.7|190300.7|190375.5|190250.5|16
1723143820000|2024-08-08 19:03:40|190385.8|190260.8|190400|190275|190404.8|190279.8|190378.5|190253.5|18
1723143830000|2024-08-08 19:03:50|190399.1|190274.1|190369|190244|190426.9|190301.9|190366.2|190241.2|24
1723143840000|2024-08-08 19:04:00|190369.3|190244.3|190356|190231|190392.5|190267.5|190317|190192|32
1723143850000|2024-08-08 19:04:10|190351|190226|190384.9|190259.9|190385.8|190260.8|190351|190226|27
1723143860000|2024-08-08 19:04:20|190383.6|190258.6|190344.1|190219.1|190383.6|190258.6|190328.8|190203.8|24
1723143870000|2024-08-08 19:04:30|190352|190227|190368|190243|190374.5|190249.5|190345.5|190220.5|33
1723143880000|2024-08-08 19:04:40|190368.2|190243.2|190467.3|190342.3|190588.3|190463.3|190368.2|190243.2|32
1723143890000|2024-08-08 19:04:50|190468.3|190343.3|190461.6|190336.6|190470.7|190345.7|190446.7|190321.7|27
1723143900000|2024-08-08 19:05:00|190464.6|190339.6|190455.2|190330.2|190464.6|190339.6|190426.9|190301.9|27
1723143910000|2024-08-08 19:05:10|190440.2|190315.2|190436.5|190311.5|190534.5|190409.5|190427.3|190302.3|36
1723143920000|2024-08-08 19:05:20|190436.4|190311.4|190419.9|190294.9|190463.9|190338.9|190345.8|190220.8|34
1723143930000|2024-08-08 19:05:30|190419.4|190294.4|190359.5|190234.5|190419.4|190294.4|190343.5|190218.5|31
1723143940000|2024-08-08 19:05:40|190364.6|190239.6|190360.3|190235.3|190378|190253|190347|190222|30
1723143950000|2024-08-08 19:05:50|190361|190236|190364|190239|190381.2|190256.2|190351|190226|23
1723143960000|2024-08-08 19:06:00|190365|190240|190377.3|190252.3|190380.9|190255.9|190349.6|190224.6|23
1723143970000|2024-08-08 19:06:10|190377.8|190252.8|190310.4|190185.4|190381.2|190256.2|190302.3|190177.3|24
1723143980000|2024-08-08 19:06:20|190309.8|190184.8|190331.8|190206.8|190342.3|190217.3|190309.8|190184.8|27
1723143990000|2024-08-08 19:06:30|190331.3|190206.3|190317.8|190192.8|190335|190210|190300.8|190175.8|19
1723144000000|2024-08-08 19:06:40|190316.6|190191.6|190293.7|190168.7|190316.6|190191.6|190279.3|190154.3|21
1723144010000|2024-08-08 19:06:50|190295.1|190170.1|190281.3|190156.3|190303.5|190178.5|190281.3|190156.3|29
1723144020000|2024-08-08 19:07:00|190286.2|190161.2|190283.6|190158.6|190302.8|190177.8|190278.1|190153.1|17
1723144030000|2024-08-08 19:07:10|190282.1|190157.1|190134.9|190009.9|190282.1|190157.1|190134.9|190009.9|26
1723144040000|2024-08-08 19:07:20|190127.7|190002.7|190135.7|190010.7|190151.9|190026.9|190127.7|190002.7|23
1723144050000|2024-08-08 19:07:30|190136.6|190011.6|190137.1|190012.1|190138.1|190013.1|190134.3|190009.3|19
1723144060000|2024-08-08 19:07:40|190137.2|190012.2|190187.3|190062.3|190211.3|190086.3|190137.2|190012.2|21
1723144070000|2024-08-08 19:07:50|190186|190061|190245.9|190120.9|190265.3|190140.3|190160|190035|29
1723144080000|2024-08-08 19:08:00|190246|190121|190210.1|190085.1|190247.6|190122.6|190200|190075|23
1723144090000|2024-08-08 19:08:10|190210.7|190085.7|190187.9|190062.9|190211.8|190086.8|190184|190059|24
1723144100000|2024-08-08 19:08:20|190187.2|190062.2|190215|190090|190225.1|190100.1|190184.8|190059.8|27
1723144110000|2024-08-08 19:08:30|190215.2|190090.2|190225.6|190100.6|190226.9|190101.9|190178.9|190053.9|25
1723144120000|2024-08-08 19:08:40|190225|190100|190197.1|190072.1|190226.2|190101.2|190187.6|190062.6|17
1723144130000|2024-08-08 19:08:50|190198.3|190073.3|190181.2|190056.2|190200.4|190075.4|190181.2|190056.2|14
1723144140000|2024-08-08 19:09:00|190180.9|190055.9|190163.2|190038.2|190180.9|190055.9|190156|190031|23
1723144150000|2024-08-08 19:09:10|190159.2|190034.2|190133.9|190008.9|190159.9|190034.9|190122.6|189997.6|16
1723144160000|2024-08-08 19:09:20|190129.2|190004.2|190102.3|189977.3|190151.1|190026.1|190102.3|189977.3|30
1723144170000|2024-08-08 19:09:30|190103.2|189978.2|190092.5|189967.5|190106.4|189981.4|190086.8|189961.8|19
1723144180000|2024-08-08 19:09:40|190095.5|189970.5|190046.6|189921.6|190101.8|189976.8|190043.3|189918.3|29
1723144190000|2024-08-08 19:09:50|190047.4|189922.4|190001.3|189876.3|190077.7|189952.7|189995.8|189870.8|34
1723144200000|2024-08-08 19:10:00|189986.9|189861.9|189979.9|189854.9|189991.7|189866.7|189978.5|189853.5|19
1723144210000|2024-08-08 19:10:10|189979.7|189854.7|189954.8|189829.8|189984.4|189859.4|189937.2|189812.2|23
1723144220000|2024-08-08 19:10:20|189955.1|189830.1|189913.8|189788.8|189955.1|189830.1|189900.6|189775.6|18
1723144230000|2024-08-08 19:10:30|189914.7|189789.7|189905.6|189780.6|189914.7|189789.7|189894.4|189769.4|19
1723144240000|2024-08-08 19:10:40|189903.7|189778.7|189772.6|189647.6|189903.7|189778.7|189772.6|189647.6|21
1723144250000|2024-08-08 19:10:50|189773|189648|189640.5|189515.5|189773|189648|189640.5|189515.5|33
1723144260000|2024-08-08 19:11:00|189641.3|189516.3|189692.5|189567.5|189702|189577|189640.8|189515.8|29
1723144270000|2024-08-08 19:11:10|189692.6|189567.6|189683.5|189558.5|189696.2|189571.2|189669.2|189544.2|26
1723144280000|2024-08-08 19:11:20|189689.5|189564.5|189732.8|189682.8|189792.8|189682.8|189658.9|189564.5|32
1723144290000|2024-08-08 19:11:30|189734.3|189684.3|189830.9|189705.9|189850.9|189731.3|189716.6|189625|33
1723144300000|2024-08-08 19:11:40|189833.1|189708.1|189879.7|189754.7|189881|189756|189800.3|189706.6|25
1723144310000|2024-08-08 19:11:50|189871|189746|189863.8|189738.8|189879.5|189754.5|189844.1|189719.1|33
1723144320000|2024-08-08 19:12:00|189856.6|189731.6|189827.9|189702.9|189862.2|189762.6|189812.6|189702.9|26
1723144330000|2024-08-08 19:12:10|189828.4|189703.4|189775.1|189650.1|189845.7|189720.7|189767.5|189642.5|30
1723144340000|2024-08-08 19:12:20|189790.7|189665.7|189735.6|189610.6|189794.7|189669.7|189734.3|189609.3|28
1723144350000|2024-08-08 19:12:30|189736.8|189611.8|189744.5|189619.5|189802.1|189677.1|189736.4|189611.4|30
1723144360000|2024-08-08 19:12:40|189744.6|189619.6|189796.2|189671.2|189800.5|189675.5|189734.6|189609.6|22
1723144370000|2024-08-08 19:12:50|189794.5|189669.5|189841.6|189716.6|189848.3|189723.3|189716.2|189621.5|34
1723144380000|2024-08-08 19:13:00|189861.6|189736.6|189818.9|189693.9|189877.8|189752.8|189797.2|189673|27
1723144390000|2024-08-08 19:13:10|189815|189690|189783.7|189658.7|189819.1|189694.1|189783.7|189658.7|16
1723144400000|2024-08-08 19:13:20|189789.1|189664.1|189742.2|189617.2|189806.4|189681.4|189742.2|189617.2|21
1723144410000|2024-08-08 19:13:30|189742.1|189617.1|189738.7|189613.7|189752.7|189627.7|189724.5|189599.5|24
1723144420000|2024-08-08 19:13:40|189743.8|189618.8|189748.6|189623.6|189748.6|189623.6|189718.7|189593.7|28
1723144430000|2024-08-08 19:13:50|189744.7|189619.7|189770.4|189645.4|189772.1|189647.1|189739.7|189614.7|23
1723144440000|2024-08-08 19:14:00|189769.9|189644.9|189693.5|189568.5|189769.9|189644.9|189693.5|189568.5|26
1723144450000|2024-08-08 19:14:10|189692|189567|189740.2|189615.2|189744.9|189619.9|189691.2|189566.2|19
1723144460000|2024-08-08 19:14:20|189742.2|189617.2|189777.2|189652.2|189782.6|189657.6|189742.2|189617.2|24
1723144470000|2024-08-08 19:14:30|189778.1|189653.1|189784.7|189659.7|189817.9|189692.9|189775.7|189650.7|19
1723144480000|2024-08-08 19:14:40|189786.6|189661.6|189805.9|189680.9|189818|189693|189782.5|189657.5|26
1723144490000|2024-08-08 19:14:50|189806.1|189681.1|189844.6|189719.6|189868.3|189743.3|189802.3|189677.3|21
1723144500000|2024-08-08 19:15:00|189843.5|189718.5|189822.8|189697.8|189849.1|189724.1|189822.8|189697.8|21
1723144510000|2024-08-08 19:15:10|189822.2|189697.2|189802.4|189677.4|189833.7|189708.7|189801|189676|29
1723144520000|2024-08-08 19:15:20|189801.4|189676.4|189734.6|189609.6|189801.4|189676.4|189718.9|189593.9|30
1723144530000|2024-08-08 19:15:30|189731.8|189606.8|189735.8|189610.8|189741.2|189616.2|189731.6|189606.6|19
1723144540000|2024-08-08 19:15:40|189717.3|189592.3|189720|189595|189729|189604|189712.4|189587.4|20
1723144550000|2024-08-08 19:15:50|189720.9|189595.9|189648.8|189523.8|189720.9|189595.9|189648.8|189523.8|19
1723144560000|2024-08-08 19:16:00|189649.3|189524.3|189657.1|189532.1|189681.8|189556.8|189649.3|189524.3|24
1723144570000|2024-08-08 19:16:10|189657.2|189532.2|189674.8|189549.8|189699.6|189574.6|189656.1|189531.1|16
1723144580000|2024-08-08 19:16:20|189677.7|189552.7|189668.2|189543.2|189677.9|189552.9|189663.7|189538.7|29
1723144590000|2024-08-08 19:16:30|189666.6|189541.6|189741.5|189616.5|189747.5|189622.5|189666.6|189541.6|26
1723144600000|2024-08-08 19:16:40|189767.2|189642.2|189808.2|189683.2|189822.6|189697.6|189756.3|189631.3|30
1723144610000|2024-08-08 19:16:50|189808.9|189683.9|189780.5|189655.5|189811.6|189686.6|189779.7|189654.7|16
1723144620000|2024-08-08 19:17:00|189780|189655|189741.8|189616.8|189780|189655|189741.8|189616.8|23
1723144630000|2024-08-08 19:17:10|189740.5|189615.5|189711.5|189586.5|189742.5|189617.5|189704.7|189579.7|22
1723144640000|2024-08-08 19:17:20|189713.2|189588.2|189680.9|189555.9|189726.9|189601.9|189652|189527|28
1723144650000|2024-08-08 19:17:30|189683.1|189558.1|189671.9|189546.9|189683.1|189558.1|189636.4|189511.4|24
1723144660000|2024-08-08 19:17:40|189672.3|189547.3|189624.9|189499.9|189673.1|189548.1|189598.8|189473.8|23
1723144670000|2024-08-08 19:17:50|189625.8|189500.8|189602.2|189477.2|189625.8|189500.8|189601.5|189476.5|18
1723144680000|2024-08-08 19:18:00|189603.6|189478.6|189569.1|189444.1|189603.6|189478.6|189543.9|189418.9|23
1723144690000|2024-08-08 19:18:10|189580.8|189455.8|189547.8|189422.8|189580.8|189455.8|189537.9|189412.9|23
1723144700000|2024-08-08 19:18:20|189548|189423|189490.5|189440.5|189572.9|189492.4|189490.5|189401.5|28
1723144710000|2024-08-08 19:18:30|189476.9|189426.9|189468.6|189343.6|189512|189426.9|189416.2|189319.8|34
1723144720000|2024-08-08 19:18:40|189472.4|189347.4|189422.9|189297.9|189472.4|189348.8|189382.4|189257.4|26
1723144730000|2024-08-08 19:18:50|189416.7|189291.7|189447.2|189322.2|189447.2|189322.2|189416.7|189291.7|17
1723144740000|2024-08-08 19:19:00|189448.3|189323.3|189418.1|189293.1|189462.9|189337.9|189418.1|189293.1|24
1723144750000|2024-08-08 19:19:10|189418.5|189293.5|189425.3|189300.3|189431.7|189306.7|189399.5|189274.5|20
1723144760000|2024-08-08 19:19:20|189426.5|189301.5|189445.8|189320.8|189449.3|189324.3|189398.9|189273.9|22
1723144770000|2024-08-08 19:19:30|189445.1|189320.1|189399.7|189274.7|189445.1|189320.1|189368.2|189274.7|22
1723144780000|2024-08-08 19:19:40|189400|189275|189394.6|189269.6|189418|189293|189384.8|189259.8|27
1723144790000|2024-08-08 19:19:50|189394.1|189269.1|189381.9|189256.9|189416.2|189291.2|189381.9|189256.9|13
1723144800000|2024-08-08 19:20:00|189380.4|189255.4|189350.9|189225.9|189380.5|189255.5|189350.9|189225.9|10
1723144810000|2024-08-08 19:20:10|189351.9|189226.9|189375.1|189250.1|189383|189258|189351.9|189226.9|26
1723144820000|2024-08-08 19:20:20|189373.3|189248.3|189356.3|189231.3|189389.5|189264.5|189346.6|189221.6|24
1723144830000|2024-08-08 19:20:30|189358.3|189233.3|189377.7|189252.7|189377.7|189252.7|189336|189211|24
1723144840000|2024-08-08 19:20:40|189371.9|189246.9|189408.5|189283.5|189408.5|189283.5|189370.8|189245.8|24
1723144850000|2024-08-08 19:20:50|189397.9|189272.9|189494.4|189369.4|189545.2|189458.8|189397.6|189272.6|28
1723144860000|2024-08-08 19:21:00|189491.3|189366.3|189467.6|189342.6|189491.3|189366.3|189456.8|189331.8|26
1723144870000|2024-08-08 19:21:10|189467|189342|189473.2|189348.2|189493.1|189368.1|189443.6|189318.6|18
1723144880000|2024-08-08 19:21:20|189472.9|189347.9|189641.5|189516.5|189650.3|189525.3|189470.3|189345.3|21
1723144890000|2024-08-08 19:21:30|189628.5|189503.5|189636.3|189511.3|189636.5|189511.5|189597.2|189472.2|26
1723144900000|2024-08-08 19:21:40|189638.8|189513.8|189647.2|189522.2|189653.5|189528.5|189637.2|189512.2|29
1723144910000|2024-08-08 19:21:50|189643.1|189518.1|189596.4|189471.4|189643.1|189518.1|189587.7|189462.7|22
1723144920000|2024-08-08 19:22:00|189594|189469|189652.1|189527.1|189652.1|189527.1|189594|189469|18
1723144930000|2024-08-08 19:22:10|189649.5|189524.5|189604.4|189479.4|189651.7|189526.7|189603.7|189478.7|24
1723144940000|2024-08-08 19:22:20|189603.1|189478.1|189604.9|189479.9|189605.4|189480.4|189601.6|189476.6|8
1723144950000|2024-08-08 19:22:30|189603.7|189478.7|189653.6|189528.6|189658.5|189533.5|189603.7|189478.7|20
1723144960000|2024-08-08 19:22:40|189650.2|189525.2|189609.2|189484.2|189658.7|189533.7|189606.4|189481.4|20
1723144970000|2024-08-08 19:22:50|189606|189481|189539.3|189414.3|189616.1|189491.1|189539.3|189414.3|22
1723144980000|2024-08-08 19:23:00|189540.5|189415.5|189538.4|189413.4|189584.3|189459.3|189531.2|189406.2|20
1723144990000|2024-08-08 19:23:10|189526.9|189401.9|189529.2|189404.2|189535.1|189410.1|189525.4|189400.4|26
1723145000000|2024-08-08 19:23:20|189528.9|189403.9|189520.8|189395.8|189534.2|189409.2|189520.8|189395.8|19
1723145010000|2024-08-08 19:23:30|189522.7|189397.7|189529.3|189404.3|189533.9|189408.9|189515|189390|12
1723145020000|2024-08-08 19:23:40|189498.4|189373.4|189508.8|189383.8|189508.8|189383.8|189484.5|189359.5|21
1723145030000|2024-08-08 19:23:50|189507.4|189382.4|189538.6|189413.6|189542.2|189417.2|189507.4|189382.4|10
1723145040000|2024-08-08 19:24:00|189538.5|189413.5|189576.4|189451.4|189579.5|189454.5|189537.1|189412.1|20
1723145050000|2024-08-08 19:24:10|189575.2|189450.2|189576.3|189451.3|189577.5|189452.5|189541.9|189416.9|23
1723145060000|2024-08-08 19:24:20|189576.6|189451.6|189560.9|189435.9|189576.6|189451.6|189557.4|189432.4|17
1723145070000|2024-08-08 19:24:30|189563.8|189438.8|189640.2|189515.2|189641.8|189516.8|189563.8|189438.8|21
1723145080000|2024-08-08 19:24:40|189638.9|189513.9|189602.1|189477.1|189642.4|189517.4|189597.9|189472.9|15
1723145090000|2024-08-08 19:24:50|189600.1|189475.1|189542.3|189417.3|189600.1|189475.1|189541.1|189416.1|28
1723145100000|2024-08-08 19:25:00|189541.8|189416.8|189543.3|189418.3|189543.5|189418.5|189523.5|189398.5|14
1723145110000|2024-08-08 19:25:10|189541|189416|189544.2|189419.2|189553.1|189428.1|189533.2|189408.2|22
1723145120000|2024-08-08 19:25:20|189545.4|189420.4|189532|189407|189545.4|189420.4|189526.6|189401.6|26
1723145130000|2024-08-08 19:25:30|189532.2|189407.2|189524|189399|189532.2|189407.2|189519.6|189394.6|20
1723145140000|2024-08-08 19:25:40|189522.8|189397.8|189504.4|189379.4|189522.8|189397.8|189498.3|189373.3|21
1723145150000|2024-08-08 19:25:50|189502.3|189377.3|189506.6|189381.6|189506.6|189381.6|189502.3|189377.3|9
1723145160000|2024-08-08 19:26:00|189506.7|189381.7|189508.3|189383.3|189528.2|189403.2|189506.7|189381.7|20
1723145170000|2024-08-08 19:26:10|189507.8|189382.8|189509.6|189384.6|189514.2|189389.2|189502.9|189377.9|19
1723145180000|2024-08-08 19:26:20|189509.3|189384.3|189512.1|189387.1|189512.3|189387.3|189501.9|189376.9|19
1723145190000|2024-08-08 19:26:30|189525.4|189400.4|189509.4|189384.4|189525.4|189400.4|189508.2|189383.2|12
1723145200000|2024-08-08 19:26:40|189511.9|189386.9|189511.3|189386.3|189518.3|189393.3|189508.6|189383.6|19
1723145210000|2024-08-08 19:26:50|189510.1|189385.1|189504.5|189379.5|189511|189386|189492.5|189367.5|21
1723145220000|2024-08-08 19:27:00|189501|189376|189322.1|189197.1|189506.4|189381.4|189318|189193|26
1723145230000|2024-08-08 19:27:10|189323.6|189198.6|189309.8|189184.8|189363.1|189238.1|189309.8|189184.8|20
1723145240000|2024-08-08 19:27:20|189311.8|189186.8|189347.2|189222.2|189347.7|189222.7|189305.2|189180.2|12
1723145250000|2024-08-08 19:27:30|189345.1|189220.1|189377.1|189252.1|189400.8|189275.8|189345.1|189220.1|20
1723145260000|2024-08-08 19:27:40|189377.9|189252.9|189373.4|189248.4|189380.7|189255.7|189366.8|189241.8|11
1723145270000|2024-08-08 19:27:50|189367|189242|189366.3|189241.3|189374|189249|189366|189241|9
1723145280000|2024-08-08 19:28:00|189367.3|189242.3|189367|189242|189369.9|189244.9|189367|189242|7
1723145290000|2024-08-08 19:28:10|189366.8|189241.8|189441.5|189316.5|189449.3|189324.3|189365.2|189240.2|13
1723145300000|2024-08-08 19:28:20|189442.5|189317.5|189509.3|189384.3|189515|189390|189442.5|189317.5|31
1723145310000|2024-08-08 19:28:30|189512.5|189387.5|189630.5|189505.5|189633.9|189508.9|189505.8|189380.8|26
1723145320000|2024-08-08 19:28:40|189644.4|189519.4|189636|189511|189652.2|189527.2|189619.4|189494.4|33
1723145330000|2024-08-08 19:28:50|189635.9|189510.9|189619.1|189494.1|189636.5|189511.5|189619.1|189494.1|23
1723145340000|2024-08-08 19:29:00|189619.4|189494.4|189571.2|189446.2|189646.9|189521.9|189567.6|189442.6|23
1723145350000|2024-08-08 19:29:10|189548.6|189423.6|189481.6|189356.6|189548.6|189423.6|189475.8|189350.8|30
1723145360000|2024-08-08 19:29:20|189482.6|189357.6|189429.9|189304.9|189521.6|189396.6|189425.8|189300.8|27
1723145370000|2024-08-08 19:29:30|189402.8|189277.8|189401.7|189276.7|189404.4|189279.4|189401.7|189276.7|7
1723145380000|2024-08-08 19:29:40|189400.3|189275.3|189401|189276|189401|189276|189400.2|189275.2|5
1723145390000|2024-08-08 19:29:50|189401.5|189276.5|189402.7|189277.7|189402.7|189277.7|189401.5|189276.5|3
1723145400000|2024-08-08 19:30:00|189405.7|189280.7|189222.9|189097.9|189405.7|189280.7|189097|188972|36
1723145410000|2024-08-08 19:30:10|189238|189113|189263.2|189138.2|189268.8|189143.8|189227.7|189102.7|27
1723145420000|2024-08-08 19:30:20|189262.2|189137.2|189255.9|189130.9|189262.2|189137.2|189252.1|189127.1|15
1723145430000|2024-08-08 19:30:30|189254.7|189129.7|189275.2|189150.2|189279.4|189154.4|189253.8|189128.8|20
1723145440000|2024-08-08 19:30:40|189274.5|189149.5|189393.9|189268.9|189494|189369|189274.5|189149.5|28
1723145450000|2024-08-08 19:30:50|189391.5|189266.5|189391|189266|189400.9|189275.9|189388.4|189263.4|23
1723145460000|2024-08-08 19:31:00|189380.1|189255.1|189352.6|189227.6|189380.1|189289.6|189339.4|189222.7|25
1723145470000|2024-08-08 19:31:10|189353.6|189228.6|189369.1|189244.1|189369.1|189244.1|189353|189228|20
1723145480000|2024-08-08 19:31:20|189368.2|189243.2|189352.1|189227.1|189368.8|189243.8|189348.9|189223.9|22
1723145490000|2024-08-08 19:31:30|189351.4|189226.4|189350.5|189225.5|189427.5|189302.5|189348.9|189223.9|31
1723145500000|2024-08-08 19:31:40|189352.7|189227.7|189261|189136|189353.1|189228.1|189261|189136|18
1723145510000|2024-08-08 19:31:50|189261.4|189136.4|189265.9|189140.9|189265.9|189140.9|189261.4|189136.4|15
1723145520000|2024-08-08 19:32:00|189265.2|189140.2|189264.5|189139.5|189267.4|189142.4|189257.2|189132.2|24
1723145530000|2024-08-08 19:32:10|189264.8|189139.8|189304.2|189179.2|189304.2|189179.2|189264.8|189139.8|26
1723145540000|2024-08-08 19:32:20|189303.7|189178.7|189301.1|189176.1|189304.2|189179.2|189297.5|189172.5|13
1723145550000|2024-08-08 19:32:30|189301.8|189176.8|189345.6|189220.6|189365.6|189240.6|189301.3|189176.3|27
1723145560000|2024-08-08 19:32:40|189345.1|189220.1|189337.3|189212.3|189347.7|189222.7|189275|189150|26
1723145570000|2024-08-08 19:32:50|189336.9|189211.9|189278.6|189153.6|189339.6|189214.6|189259.5|189134.5|18
1723145580000|2024-08-08 19:33:00|189264.7|189139.7|189282|189157|189285|189160|189259.8|189134.8|16
1723145590000|2024-08-08 19:33:10|189279.1|189154.1|189258.9|189133.9|189281.2|189156.2|189242.6|189117.6|26
1723145600000|2024-08-08 19:33:20|189258.4|189133.4|189295.5|189170.5|189300.1|189175.1|189258.3|189133.3|17
1723145610000|2024-08-08 19:33:30|189294.5|189169.5|189298|189173|189303.5|189178.5|189293.9|189168.9|16
1723145620000|2024-08-08 19:33:40|189301.7|189176.7|189374.2|189249.2|189380.9|189255.9|189295|189170|22
1723145630000|2024-08-08 19:33:50|189376.2|189251.2|189360.8|189235.8|189376.6|189251.6|189358|189233|14
1723145640000|2024-08-08 19:34:00|189361.2|189236.2|189373.6|189248.6|189373.6|189248.6|189361.2|189236.2|16
1723145650000|2024-08-08 19:34:10|189373.3|189248.3|189368.2|189243.2|189373.3|189248.3|189366|189241|15
1723145660000|2024-08-08 19:34:20|189367.6|189242.6|189337.1|189212.1|189369.8|189244.8|189333.4|189208.4|16
1723145670000|2024-08-08 19:34:30|189332.4|189207.4|189338.5|189213.5|189340.6|189215.6|189331.1|189206.1|31
1723145680000|2024-08-08 19:34:40|189337.6|189212.6|189419.7|189294.7|189419.7|189294.7|189326.4|189201.4|36
1723145690000|2024-08-08 19:34:50|189418.4|189293.4|189403.8|189278.8|189418.4|189293.4|189401.2|189276.2|29
1723145700000|2024-08-08 19:35:00|189402.8|189277.8|189420.3|189295.3|189420.3|189295.3|189402.8|189277.8|13
1723145710000|2024-08-08 19:35:10|189420|189295|189440.3|189315.3|189444.9|189319.9|189400.8|189275.8|25
1723145720000|2024-08-08 19:35:20|189438.9|189313.9|189456.6|189331.6|189510.6|189385.6|189438.5|189313.5|34
1723145730000|2024-08-08 19:35:30|189458.8|189333.8|189565|189440|189584.9|189459.9|189455.3|189330.3|35
1723145740000|2024-08-08 19:35:40|189567.2|189442.2|189557.1|189432.1|189610.9|189485.9|189555.3|189430.3|21
1723145750000|2024-08-08 19:35:50|189555.5|189430.5|189520.5|189395.5|189555.5|189430.5|189487.2|189362.2|27
1723145760000|2024-08-08 19:36:00|189520.3|189395.3|189581.9|189456.9|189581.9|189456.9|189499.8|189374.8|22
1723145770000|2024-08-08 19:36:10|189582.9|189457.9|189607.5|189482.5|189607.5|189482.5|189582.9|189457.9|20
1723145780000|2024-08-08 19:36:20|189607.3|189482.3|189586.5|189461.5|189607.7|189509.6|189559.6|189458.6|17
1723145790000|2024-08-08 19:36:30|189587.1|189462.1|189604.7|189479.7|189604.7|189479.7|189585|189460|15
1723145800000|2024-08-08 19:36:40|189604.8|189479.8|189620.5|189495.5|189620.5|189495.5|189594.2|189469.2|10
1723145810000|2024-08-08 19:36:50|189618.9|189493.9|189619|189494|189620.2|189495.2|189617.2|189492.2|5
1723145820000|2024-08-08 19:37:00|189618.2|189493.2|189617.1|189492.1|189618.2|189493.2|189610.4|189485.4|17
1723145830000|2024-08-08 19:37:10|189616.1|189491.1|189595.6|189470.6|189616.1|189491.1|189595.6|189470.6|8
1723145840000|2024-08-08 19:37:20|189594.8|189469.8|189584.8|189459.8|189596.4|189471.4|189583.6|189458.6|10
1723145850000|2024-08-08 19:37:30|189588.2|189463.2|189596.2|189471.2|189597.2|189472.2|189583.9|189458.9|20
1723145860000|2024-08-08 19:37:40|189600.4|189475.4|189585.4|189460.4|189634.9|189509.9|189583.3|189458.3|15
1723145870000|2024-08-08 19:37:50|189582.3|189457.3|189584.8|189459.8|189591.7|189466.7|189578.2|189453.2|17
1723145880000|2024-08-08 19:38:00|189586.8|189461.8|189571.7|189446.7|189586.8|189461.8|189568.7|189443.7|11
1723145890000|2024-08-08 19:38:10|189569.7|189444.7|189571.7|189446.7|189571.7|189446.7|189569.7|189444.7|2
1723145900000|2024-08-08 19:38:20|189568.9|189443.9|189533|189408|189570.9|189445.9|189525.1|189400.1|18
1723145910000|2024-08-08 19:38:30|189529.3|189404.3|189532.4|189407.4|189545.7|189420.7|189527.1|189402.1|32
1723145920000|2024-08-08 19:38:40|189525|189400|189506.4|189381.4|189532.2|189407.2|189490.6|189365.6|25
1723145930000|2024-08-08 19:38:50|189505.7|189380.7|189506|189381|189509.9|189384.9|189502.7|189377.7|17
1723145940000|2024-08-08 19:39:00|189507.7|189382.7|189510.8|189385.8|189513.2|189388.2|189500.3|189375.3|18
1723145950000|2024-08-08 19:39:10|189512.6|189387.6|189490.6|189365.6|189518.4|189393.4|189488.2|189363.2|11
1723145960000|2024-08-08 19:39:20|189493.3|189368.3|189464.9|189339.9|189496.6|189371.6|189464.8|189339.8|24
1723145970000|2024-08-08 19:39:30|189465|189340|189479.6|189354.6|189479.6|189354.6|189463.6|189338.6|16
1723145980000|2024-08-08 19:39:40|189485.6|189360.6|189492.1|189367.1|189501.9|189376.9|189466.2|189341.2|16
1723145990000|2024-08-08 19:39:50|189491|189366|189495.9|189370.9|189497.9|189372.9|189468.3|189343.3|7
1723146000000|2024-08-08 19:40:00|189494.7|189369.7|189492.7|189367.7|189496.6|189371.6|189480.9|189355.9|19
1723146010000|2024-08-08 19:40:10|189492.3|189367.3|189492.3|189367.3|189492.8|189367.8|189492.3|189367.3|3
1723146020000|2024-08-08 19:40:20|189493.6|189368.6|189549.7|189424.7|189556.3|189431.3|189493.6|189368.6|14
1723146030000|2024-08-08 19:40:30|189546.9|189421.9|189529.4|189404.4|189548.7|189423.7|189529.4|189404.4|21
1723146040000|2024-08-08 19:40:40|189527|189402|189572.5|189447.5|189582.5|189457.5|189527|189402|18
1723146050000|2024-08-08 19:40:50|189573.3|189448.3|189617.9|189492.9|189618.7|189493.7|189573.3|189448.3|11
1723146060000|2024-08-08 19:41:00|189616.7|189491.7|189657.4|189532.4|189680.2|189555.2|189600.9|189475.9|16
1723146070000|2024-08-08 19:41:10|189669.1|189544.1|189660.4|189535.4|189669.3|189544.3|189654.6|189529.6|14
1723146080000|2024-08-08 19:41:20|189671.1|189546.1|189685.2|189560.2|189685.2|189560.2|189667.3|189542.3|9
1723146090000|2024-08-08 19:41:30|189682.8|189557.8|189622|189497|189682.8|189557.8|189622|189497|14
1723146100000|2024-08-08 19:41:40|189620.6|189495.6|189691.6|189566.6|189693.8|189568.8|189619|189494|14
1723146110000|2024-08-08 19:41:50|189689.8|189564.8|189677.4|189552.4|189689.8|189564.8|189677.4|189552.4|4
1723146120000|2024-08-08 19:42:00|189681.1|189556.1|189678|189553|189681.1|189556.1|189677.6|189552.6|11
1723146130000|2024-08-08 19:42:10|189677.8|189552.8|189677.8|189552.8|189677.8|189552.8|189677.8|189552.8|1
1723146140000|2024-08-08 19:42:20|189676.5|189551.5|189662.5|189537.5|189676.5|189551.5|189642.2|189517.2|15
1723146150000|2024-08-08 19:42:30|189664.5|189539.5|189662.8|189537.8|189668.8|189543.8|189662.8|189537.8|17
1723146160000|2024-08-08 19:42:40|189664.1|189539.1|189693.7|189568.7|189696.5|189571.5|189657.4|189532.4|7
1723146170000|2024-08-08 19:42:50|189693|189568|189692|189567|189698.8|189573.8|189689.8|189564.8|10
1723146180000|2024-08-08 19:43:00|189693.6|189568.6|189737.8|189612.8|189748.1|189623.1|189693.6|189568.6|12
1723146190000|2024-08-08 19:43:10|189736|189611|189746.6|189621.6|189796.2|189671.2|189736|189611|19
1723146200000|2024-08-08 19:43:20|189745.5|189620.5|189694.7|189569.7|189745.5|189620.5|189694.7|189569.7|13
1723146210000|2024-08-08 19:43:30|189692.2|189567.2|189750.2|189625.2|189751.9|189626.9|189690.6|189565.6|17
1723146220000|2024-08-08 19:43:40|189748.7|189623.7|189751.8|189626.8|189766.7|189641.7|189748.7|189623.7|15
1723146230000|2024-08-08 19:43:50|189751.4|189626.4|189752|189627|189752.9|189627.9|189731.7|189606.7|25
1723146240000|2024-08-08 19:44:00|189752.6|189627.6|189740.9|189615.9|189752.6|189627.6|189738.8|189613.8|18
1723146250000|2024-08-08 19:44:10|189741.1|189616.1|189741|189616|189742.6|189617.6|189739.6|189614.6|33
1723146260000|2024-08-08 19:44:20|189741.2|189616.2|189796.5|189671.5|189796.5|189671.5|189739.2|189614.2|26
1723146270000|2024-08-08 19:44:30|189795.4|189670.4|189777|189652|189803.5|189678.5|189776.9|189651.9|23
1723146280000|2024-08-08 19:44:40|189777.4|189652.4|189795.8|189670.8|189814.8|189689.8|189766.9|189641.9|17
1723146290000|2024-08-08 19:44:50|189796.2|189671.2|189799|189674|189799|189674|189795.7|189670.7|9
1723146300000|2024-08-08 19:45:00|189799.4|189674.4|189797.9|189672.9|189806.8|189681.8|189797.9|189672.9|19
1723146310000|2024-08-08 19:45:10|189795.9|189670.9|189811.7|189686.7|189812.5|189687.5|189795.9|189670.9|8
1723146320000|2024-08-08 19:45:20|189812.9|189687.9|189812.7|189687.7|189815|189690|189783.8|189658.8|16
1723146330000|2024-08-08 19:45:30|189811.8|189686.8|189816.4|189691.4|189817.3|189692.3|189811.8|189686.8|13
1723146340000|2024-08-08 19:45:40|189813.9|189688.9|189809.8|189684.8|189813.9|189688.9|189802.7|189677.7|18
1723146350000|2024-08-08 19:45:50|189810.4|189685.4|189810.3|189685.3|189815|189690|189808.8|189683.8|16
1723146360000|2024-08-08 19:46:00|189811.6|189686.6|189810.8|189685.8|189812.2|189687.2|189799.3|189674.3|22
1723146370000|2024-08-08 19:46:10|189811.7|189686.7|189793.6|189668.6|189815.9|189690.9|189793.6|189668.6|21
1723146380000|2024-08-08 19:46:20|189791.4|189666.4|189822|189697|189850.8|189725.8|189791.1|189666.1|18
1723146390000|2024-08-08 19:46:30|189826.1|189701.1|189801.8|189676.8|189827.4|189702.4|189800.8|189675.8|13
1723146400000|2024-08-08 19:46:40|189805.3|189680.3|189805.5|189680.5|189806.7|189681.7|189804.8|189679.8|10
1723146410000|2024-08-08 19:46:50|189806.1|189681.1|189837.9|189712.9|189842.3|189717.3|189805.5|189680.5|12
1723146420000|2024-08-08 19:47:00|189842.7|189717.7|189902.6|189777.6|189902.6|189777.6|189842.7|189717.7|20
1723146430000|2024-08-08 19:47:10|189902.3|189777.3|189904.4|189779.4|189907.3|189782.3|189901.3|189776.3|13
1723146440000|2024-08-08 19:47:20|189904.8|189779.8|189894.5|189769.5|189918.4|189793.4|189894.3|189769.3|11
1723146450000|2024-08-08 19:47:30|189895.4|189770.4|189914.9|189789.9|189920.5|189795.5|189889.8|189764.8|16
1723146460000|2024-08-08 19:47:40|189916.9|189791.9|189909.4|189784.4|189920.3|189795.3|189908.3|189783.3|18
1723146470000|2024-08-08 19:47:50|189908.6|189783.6|189919.2|189794.2|189919.2|189794.2|189908.6|189783.6|9
1723146480000|2024-08-08 19:48:00|189919.5|189794.5|189911.1|189786.1|189919.5|189794.5|189901.1|189776.1|24
1723146490000|2024-08-08 19:48:10|189905.1|189780.1|189921.7|189796.7|189924.6|189799.6|189900.9|189775.9|19
1723146500000|2024-08-08 19:48:20|189922.9|189797.9|189902.8|189777.8|189927.9|189802.9|189902.6|189777.6|22
1723146510000|2024-08-08 19:48:30|189904.5|189779.5|189897|189772|189908.8|189783.8|189894.6|189769.6|20
1723146520000|2024-08-08 19:48:40|189895.5|189770.5|189895.6|189770.6|189904.2|189779.2|189892.6|189767.6|10
1723146530000|2024-08-08 19:48:50|189898.4|189773.4|189900.4|189775.4|189900.4|189775.4|189895.8|189770.8|9
1723146540000|2024-08-08 19:49:00|189898.2|189773.2|189938.7|189813.7|189938.7|189813.7|189898.2|189773.2|13
1723146550000|2024-08-08 19:49:10|189939.6|189814.6|189904.4|189779.4|189939.6|189814.6|189904.4|189779.4|8
1723146560000|2024-08-08 19:49:20|189904.2|189779.2|189903.8|189778.8|189904.2|189779.2|189903.8|189778.8|2
1723146570000|2024-08-08 19:49:30|189902.1|189777.1|189925.1|189800.1|189930.9|189805.9|189901.7|189776.7|19
1723146580000|2024-08-08 19:49:40|189926.5|189801.5|189931.6|189806.6|189932|189807|189924.4|189799.4|10
1723146590000|2024-08-08 19:49:50|189930.2|189805.2|189930.9|189805.9|189931.7|189806.7|189929.2|189804.2|8
1723146600000|2024-08-08 19:50:00|189931.9|189806.9|189976|189851|190019.2|189894.2|189931.9|189806.9|29
1723146610000|2024-08-08 19:50:10|189977.2|189852.2|189990.2|189865.2|190023.6|189898.6|189977.2|189852.2|9
1723146620000|2024-08-08 19:50:20|189984.6|189859.6|189985.5|189860.5|190004.3|189879.3|189972.7|189847.7|20
1723146630000|2024-08-08 19:50:30|189984.7|189859.7|189898.9|189773.9|190010.7|189885.7|189898.9|189773.9|18
1723146640000|2024-08-08 19:50:40|189899.7|189774.7|189903.6|189778.6|189905.9|189780.9|189896.5|189771.5|28
1723146650000|2024-08-08 19:50:50|189900.9|189775.9|189885.3|189760.3|189922.9|189797.9|189884.3|189759.3|27
1723146660000|2024-08-08 19:51:00|189905.8|189780.8|189938.6|189813.6|189947.4|189822.4|189901.9|189776.9|25
1723146670000|2024-08-08 19:51:10|189938|189813|189946.7|189821.7|189949.1|189824.1|189936.3|189811.3|17
1723146680000|2024-08-08 19:51:20|189948|189823|189995.4|189870.4|189997.6|189872.6|189947.9|189822.9|26
1723146690000|2024-08-08 19:51:30|189995|189870|190000|189875|190002.8|189877.8|189987.1|189862.1|16
1723146700000|2024-08-08 19:51:40|189998.7|189873.7|189996.6|189871.6|189999.3|189874.3|189995.1|189870.1|10
1723146710000|2024-08-08 19:51:50|189997.6|189872.6|189947|189822|189997.6|189872.6|189945|189820|19
1723146720000|2024-08-08 19:52:00|189947.6|189822.6|189956.9|189831.9|189972.7|189847.7|189945.7|189820.7|24
1723146730000|2024-08-08 19:52:10|189959.2|189834.2|189971.4|189846.4|189981.8|189856.8|189957.7|189832.7|20
1723146740000|2024-08-08 19:52:20|189970.8|189845.8|189940|189815|189970.8|189845.8|189939.5|189814.5|15
1723146750000|2024-08-08 19:52:30|189939.2|189814.2|189935.1|189810.1|189940.8|189815.8|189933.6|189808.6|9
1723146760000|2024-08-08 19:52:40|189934.4|189809.4|189882.8|189757.8|189935.3|189810.3|189868.7|189743.7|24
1723146770000|2024-08-08 19:52:50|189882.2|189757.2|189849.7|189724.7|189882.2|189757.2|189842.7|189717.7|19
1723146780000|2024-08-08 19:53:00|189847.3|189722.3|189853.8|189728.8|189866.5|189741.5|189843.8|189718.8|25
1723146790000|2024-08-08 19:53:10|189853.1|189728.1|189849.4|189724.4|189861.9|189736.9|189837.7|189712.7|27
1723146800000|2024-08-08 19:53:20|189849.9|189724.9|189847.9|189722.9|189882.5|189757.5|189843.5|189718.5|34
1723146810000|2024-08-08 19:53:30|189848.4|189723.4|189845.4|189720.4|189853.4|189728.4|189844.9|189719.9|15
1723146820000|2024-08-08 19:53:40|189844.3|189719.3|189847.7|189722.7|189848.3|189723.3|189842.1|189717.1|12
1723146830000|2024-08-08 19:53:50|189847.5|189722.5|189813.7|189688.7|189848.5|189723.5|189812.3|189687.3|10
1723146840000|2024-08-08 19:54:00|189815|189690|189799.9|189674.9|189818.2|189693.2|189798.1|189673.1|30
1723146850000|2024-08-08 19:54:10|189799.6|189674.6|189817.8|189692.8|189820.4|189695.4|189798.8|189673.8|22
1723146860000|2024-08-08 19:54:20|189817.5|189692.5|189840.8|189715.8|189842.2|189717.2|189817.3|189692.3|19
1723146870000|2024-08-08 19:54:30|189841.8|189716.8|189797.7|189672.7|189841.8|189716.8|189797.7|189672.7|26
1723146880000|2024-08-08 19:54:40|189805.3|189680.3|189817.1|189692.1|189817.1|189692.1|189804.7|189679.7|28
1723146890000|2024-08-08 19:54:50|189813.2|189688.2|189853.6|189728.6|189862.5|189737.5|189812.1|189687.1|22
1723146900000|2024-08-08 19:55:00|189809.6|189684.6|189881.6|189756.6|189881.6|189756.6|189807.8|189682.8|24
1723146910000|2024-08-08 19:55:10|189882|189757|189831.4|189706.4|189882|189757|189831.4|189706.4|32
1723146920000|2024-08-08 19:55:20|189837.7|189712.7|189867.4|189742.4|189868.8|189743.8|189830.1|189705.1|31
1723146930000|2024-08-08 19:55:30|189866.7|189741.7|189876.1|189751.1|189879.9|189754.9|189866.7|189741.7|13
1723146940000|2024-08-08 19:55:40|189877.9|189752.9|189910.3|189785.3|189910.3|189785.3|189864.8|189739.8|22
1723146950000|2024-08-08 19:55:50|189909.1|189784.1|189882.4|189757.4|189909.1|189784.1|189881.7|189756.7|24
1723146960000|2024-08-08 19:56:00|189883.6|189758.6|189911.5|189786.5|189919.5|189794.5|189883.6|189758.6|22
1723146970000|2024-08-08 19:56:10|189910.1|189785.1|189957.3|189832.3|189959|189834|189907.3|189782.3|25
1723146980000|2024-08-08 19:56:20|189951.5|189826.5|189902|189852|189955.1|189852|189901.3|189815.1|19
1723146990000|2024-08-08 19:56:30|189944.1|189819.1|189933.1|189808.1|189946.4|189856.1|189906.1|189806.1|19
1723147000000|2024-08-08 19:56:40|189923.9|189798.9|189927.7|189802.7|189928.9|189803.9|189910|189785|28
1723147010000|2024-08-08 19:56:50|189925.3|189800.3|189895.6|189770.6|189930.4|189805.4|189891|189766|15
1723147020000|2024-08-08 19:57:00|189893|189768|189902.2|189777.2|189906.1|189781.1|189882.2|189757.2|27
1723147030000|2024-08-08 19:57:10|189901.2|189776.2|189903.3|189778.3|189905.1|189780.1|189900|189775|19
1723147040000|2024-08-08 19:57:20|189901.2|189776.2|189899.4|189774.4|189917.2|189792.2|189899.4|189774.4|16
1723147050000|2024-08-08 19:57:30|189902.7|189777.7|189924|189799|189926.8|189801.8|189902.7|189777.7|20
1723147060000|2024-08-08 19:57:40|189922.3|189797.3|189916.1|189791.1|189923.2|189798.2|189916.1|189791.1|8
1723147070000|2024-08-08 19:57:50|189915.6|189790.6|189913|189788|189915.6|189790.6|189910.1|189785.1|9
1723147080000|2024-08-08 19:58:00|189911.6|189786.6|189851.9|189726.9|189913.2|189788.2|189848.6|189723.6|15
1723147090000|2024-08-08 19:58:10|189856.3|189731.3|189859.7|189734.7|189861.1|189736.1|189851.1|189726.1|14
1723147100000|2024-08-08 19:58:20|189858.7|189733.7|189842.8|189717.8|189858.7|189733.7|189842.8|189717.8|7
1723147110000|2024-08-08 19:58:30|189840.5|189715.5|189840.9|189715.9|189846|189721|189838.9|189713.9|17
1723147120000|2024-08-08 19:58:40|189840.2|189715.2|189843.2|189718.2|189844.8|189719.8|189837.2|189712.2|16
1723147130000|2024-08-08 19:58:50|189843.8|189718.8|189846.1|189721.1|189846.1|189721.1|189842.4|189717.4|10
1723147140000|2024-08-08 19:59:00|189847.1|189722.1|189815.8|189690.8|189847.1|189722.1|189814.8|189689.8|25
1723147150000|2024-08-08 19:59:10|189815.2|189690.2|189784|189659|189815.2|189690.2|189784|189659|17
1723147160000|2024-08-08 19:59:20|189788.9|189663.9|189817.4|189692.4|189822.2|189697.2|189775.3|189650.3|13
1723147170000|2024-08-08 19:59:30|189816.3|189691.3|189748.5|189623.5|189816.3|189691.3|189743.6|189618.6|22
1723147180000|2024-08-08 19:59:40|189746.9|189621.9|189749.4|189624.4|189749.6|189624.6|189743.7|189618.7|13
1723147190000|2024-08-08 19:59:50|189746.4|189621.4|189747|189622|189749.5|189624.5|189745.4|189620.4|10
1723147200000|2024-08-08 20:00:00|189741.6|189616.6|189776.1|189651.1|189786|189661|189740.8|189615.8|24
1723147210000|2024-08-08 20:00:10|189773.5|189648.5|189764|189639|189781.6|189656.6|189764|189639|23
1723147220000|2024-08-08 20:00:20|189748.3|189623.3|189744.9|189619.9|189753.6|189628.6|189738.4|189613.4|20
1723147230000|2024-08-08 20:00:30|189746.3|189621.3|189747|189622|189751.3|189626.3|189746.1|189621.1|11
1723147240000|2024-08-08 20:00:40|189748.3|189623.3|189722.7|189597.7|189751.5|189626.5|189720.8|189595.8|12
1723147250000|2024-08-08 20:00:50|189719.7|189594.7|189717.7|189592.7|189722.9|189597.9|189714.7|189589.7|11
1723147260000|2024-08-08 20:01:00|189716.2|189591.2|189687.3|189562.3|189716.2|189591.2|189683.6|189558.6|21
1723147270000|2024-08-08 20:01:10|189689.3|189564.3|189709.3|189584.3|189711.2|189586.2|189689.3|189564.3|21
1723147280000|2024-08-08 20:01:20|189708.4|189583.4|189718.9|189593.9|189731.1|189606.1|189705.9|189580.9|23
1723147290000|2024-08-08 20:01:30|189724.3|189599.3|189733.6|189608.6|189735.9|189610.9|189711.9|189586.9|23
1723147300000|2024-08-08 20:01:40|189734.3|189609.3|189733.1|189608.1|189737.9|189612.9|189707.5|189582.5|20
1723147310000|2024-08-08 20:01:50|189732.2|189607.2|189730.3|189605.3|189732.2|189607.2|189717.2|189592.2|21
1723147320000|2024-08-08 20:02:00|189728.2|189603.2|189729.6|189604.6|189735.7|189610.7|189728.1|189603.1|21
1723147330000|2024-08-08 20:02:10|189730.6|189605.6|189731.1|189606.1|189731.2|189606.2|189727.6|189602.6|8
1723147340000|2024-08-08 20:02:20|189728.8|189603.8|189716.9|189591.9|189731.3|189606.3|189697.1|189572.1|13
1723147350000|2024-08-08 20:02:30|189714.2|189589.2|189730.8|189605.8|189730.8|189605.8|189714.2|189589.2|13
1723147360000|2024-08-08 20:02:40|189729.2|189604.2|189727.9|189602.9|189729.2|189604.2|189727.5|189602.5|5
1723147370000|2024-08-08 20:02:50|189727.6|189602.6|189727.9|189602.9|189728|189603|189727.5|189602.5|10
1723147380000|2024-08-08 20:03:00|189726.7|189601.7|189730|189605|189730|189605|189726.7|189601.7|4
1723147390000|2024-08-08 20:03:10|189730.5|189605.5|189726.7|189601.7|189730.5|189605.5|189725.3|189600.3|11
1723147400000|2024-08-08 20:03:20|189725.8|189600.8|189732|189607|189732.5|189607.5|189725.3|189600.3|7
1723147410000|2024-08-08 20:03:30|189732.5|189607.5|189726.1|189601.1|189733.2|189608.2|189726.1|189601.1|6
1723147420000|2024-08-08 20:03:40|189725.2|189600.2|189662.2|189537.2|189725.2|189600.2|189657.4|189532.4|11
1723147430000|2024-08-08 20:03:50|189663|189538|189650.3|189525.3|189665.2|189540.2|189650.3|189525.3|8
1723147440000|2024-08-08 20:04:00|189653.5|189528.5|189668.3|189543.3|189669.6|189544.6|189653.5|189528.5|4
1723147450000|2024-08-08 20:04:10|189669.8|189544.8|189669.1|189544.1|189675.3|189550.3|189667.5|189542.5|13
1723147460000|2024-08-08 20:04:20|189666.8|189541.8|189666.1|189541.1|189667.1|189542.1|189666.1|189541.1|4
1723147470000|2024-08-08 20:04:30|189667.9|189542.9|189677.4|189552.4|189677.4|189552.4|189667.9|189542.9|6
1723147480000|2024-08-08 20:04:40|189676.8|189551.8|189523.4|189398.4|189676.8|189551.8|189521.4|189396.4|15
1723147490000|2024-08-08 20:04:50|189536.7|189411.7|189557.6|189432.6|189557.6|189432.6|189536.7|189411.7|13
1723147500000|2024-08-08 20:05:00|189554.6|189429.6|189565|189440|189572.6|189447.6|189547.5|189422.5|13
1723147510000|2024-08-08 20:05:10|189568.5|189443.5|189562.4|189437.4|189568.5|189443.5|189561.2|189436.2|10
1723147520000|2024-08-08 20:05:20|189564.6|189439.6|189593.6|189468.6|189596.3|189471.3|189564.6|189439.6|6
1723147530000|2024-08-08 20:05:30|189593.9|189468.9|189595.2|189470.2|189596.5|189471.5|189590|189465|10
1723147540000|2024-08-08 20:05:40|189595.7|189470.7|189594.2|189469.2|189595.7|189470.7|189590.4|189465.4|14
1723147550000|2024-08-08 20:05:50|189593.4|189468.4|189598.9|189473.9|189598.9|189473.9|189590.7|189465.7|11
1723147560000|2024-08-08 20:06:00|189616.8|189491.8|189609.7|189484.7|189629|189504|189609.4|189484.4|18
1723147570000|2024-08-08 20:06:10|189611.2|189486.2|189631.1|189506.1|189631.6|189506.6|189611.2|189486.2|10
1723147580000|2024-08-08 20:06:20|189631.6|189506.6|189632.2|189507.2|189632.6|189507.6|189631.2|189506.2|5
1723147600000|2024-08-08 20:06:40|189631|189506|189629|189504|189632.7|189507.7|189629|189504|8
1723147610000|2024-08-08 20:06:50|189629.6|189504.6|189628.1|189503.1|189629.6|189504.6|189626|189501|5
1723147620000|2024-08-08 20:07:00|189629.1|189504.1|189631.1|189506.1|189631.5|189506.5|189626.6|189501.6|12
1723147630000|2024-08-08 20:07:10|189633|189508|189636.3|189511.3|189639.2|189514.2|189632.8|189507.8|18
1723147640000|2024-08-08 20:07:20|189635.4|189510.4|189605|189480|189636.4|189511.4|189605|189480|5
1723147650000|2024-08-08 20:07:30|189606.7|189481.7|189633.9|189508.9|189633.9|189508.9|189606.7|189481.7|15
1723147660000|2024-08-08 20:07:40|189634.5|189509.5|189630.6|189505.6|189634.5|189509.5|189630.6|189505.6|4
1723147670000|2024-08-08 20:07:50|189631.9|189506.9|189588.4|189463.4|189633|189508|189584.4|189459.4|14
1723147680000|2024-08-08 20:08:00|189590.7|189465.7|189560|189435|189601.9|189476.9|189560|189435|15
1723147690000|2024-08-08 20:08:10|189563.2|189438.2|189542.7|189417.7|189563.7|189438.7|189540.3|189415.3|13
1723147700000|2024-08-08 20:08:20|189543.5|189418.5|189509.9|189384.9|189545.4|189420.4|189493.6|189368.6|15
1723147710000|2024-08-08 20:08:30|189509.5|189384.5|189458.5|189333.5|189518|189393|189452.8|189327.8|17
1723147720000|2024-08-08 20:08:40|189460|189335|189462.3|189337.3|189462.3|189337.3|189460|189335|4
1723147730000|2024-08-08 20:08:50|189462.2|189337.2|189464|189339|189464|189339|189456.9|189331.9|8
1723147740000|2024-08-08 20:09:00|189464.4|189339.4|189463.5|189338.5|189464.4|189339.4|189462|189337|5
1723147750000|2024-08-08 20:09:10|189483.8|189358.8|189481.1|189356.1|189485|189360|189481.1|189356.1|5
1723147760000|2024-08-08 20:09:20|189481.2|189356.2|189485|189360|189486|189361|189481.2|189356.2|9
1723147770000|2024-08-08 20:09:30|189487.8|189362.8|189495.9|189370.9|189496|189371|189485.7|189360.7|11
1723147780000|2024-08-08 20:09:40|189495.3|189370.3|189479.8|189354.8|189495.7|189370.7|189479.8|189354.8|11
1723147790000|2024-08-08 20:09:50|189481.1|189356.1|189482.9|189357.9|189482.9|189357.9|189480.5|189355.5|3
1723147800000|2024-08-08 20:10:00|189481|189356|189461.8|189336.8|189482.2|189357.2|189459.6|189334.6|8
1723147810000|2024-08-08 20:10:10|189462.6|189337.6|189485.1|189360.1|189485.1|189360.1|189462.6|189337.6|12
1723147820000|2024-08-08 20:10:20|189482.6|189357.6|189485|189360|189486.4|189361.4|189478.3|189353.3|6
1723147830000|2024-08-08 20:10:30|189483.2|189358.2|189483.2|189358.2|189483.2|189358.2|189483.2|189358.2|1
1723147840000|2024-08-08 20:10:40|189480.2|189355.2|189461.2|189336.2|189480.2|189355.2|189458.7|189333.7|12
1723147850000|2024-08-08 20:10:50|189454.3|189329.3|189454.8|189329.8|189454.8|189329.8|189453.4|189328.4|4
1723147860000|2024-08-08 20:11:00|189454.6|189329.6|189453.3|189328.3|189455.6|189330.6|189453.3|189328.3|3
1723147870000|2024-08-08 20:11:10|189451.9|189326.9|189457.3|189332.3|189458|189333|189451.9|189326.9|9
1723147880000|2024-08-08 20:11:20|189453.9|189328.9|189494.8|189369.8|189496.2|189371.2|189453.9|189328.9|3
1723147890000|2024-08-08 20:11:30|189495.9|189370.9|189516.7|189391.7|189517.8|189392.8|189495.9|189370.9|9
1723147900000|2024-08-08 20:11:40|189518.2|189393.2|189515.7|189390.7|189526|189401|189515.3|189390.3|12
1723147910000|2024-08-08 20:11:50|189517.5|189392.5|189517.8|189392.8|189520.7|189395.7|189516.4|189391.4|7
1723147920000|2024-08-08 20:12:00|189516.6|189391.6|189517|189392|189523.6|189398.6|189512.4|189387.4|9
1723147940000|2024-08-08 20:12:20|189518.9|189393.9|189516.4|189391.4|189518.9|189393.9|189514.2|189389.2|6
1723147950000|2024-08-08 20:12:30|189517.8|189392.8|189516.1|189391.1|189517.8|189392.8|189516.1|189391.1|4
1723147960000|2024-08-08 20:12:40|189514.1|189389.1|189486.3|189361.3|189514.1|189389.1|189486|189361|7
1723147970000|2024-08-08 20:12:50|189484.1|189359.1|189481.6|189356.6|189484.5|189359.5|189481.6|189356.6|5
1723147980000|2024-08-08 20:13:00|189482.4|189357.4|189484|189359|189484|189359|189482.4|189357.4|4
1723147990000|2024-08-08 20:13:10|189485.5|189360.5|189486.1|189361.1|189486.1|189361.1|189482.7|189357.7|4
1723148000000|2024-08-08 20:13:20|189486.4|189361.4|189484.5|189359.5|189487.8|189362.8|189482.6|189357.6|8
1723148020000|2024-08-08 20:13:40|189482.3|189357.3|189461.6|189336.6|189482.3|189357.3|189456.3|189331.3|9
1723148030000|2024-08-08 20:13:50|189461.8|189336.8|189461.8|189336.8|189461.8|189336.8|189461.8|189336.8|1
1723148040000|2024-08-08 20:14:00|189461|189336|189483.4|189358.4|189489.2|189364.2|189458.7|189333.7|14
1723148050000|2024-08-08 20:14:10|189485.9|189360.9|189489.2|189364.2|189489.4|189364.4|189485.9|189360.9|9
1723148060000|2024-08-08 20:14:20|189490.7|189365.7|189490.7|189365.7|189490.7|189365.7|189490.7|189365.7|1
1723148070000|2024-08-08 20:14:30|189492.9|189367.9|189489.4|189364.4|189495|189370|189486.8|189361.8|12
1723148080000|2024-08-08 20:14:40|189487.6|189362.6|189464.8|189339.8|189487.6|189362.6|189464.8|189339.8|11
1723148090000|2024-08-08 20:14:50|189464|189339|189496.4|189371.4|189497.7|189372.7|189464|189339|9
1723148100000|2024-08-08 20:15:00|189494.2|189369.2|189494.4|189369.4|189494.4|189369.4|189493.4|189368.4|3
1723148110000|2024-08-08 20:15:10|189494.5|189369.5|189488.2|189363.2|189494.5|189369.5|189480.7|189355.7|8
1723148120000|2024-08-08 20:15:20|189482|189357|189496.5|189371.5|189499.7|189374.7|189482|189357|22
1723148130000|2024-08-08 20:15:30|189497.4|189372.4|189491.7|189366.7|189497.7|189372.7|189491.7|189366.7|9
1723148140000|2024-08-08 20:15:40|189488.1|189363.1|189493.2|189368.2|189494.5|189369.5|189478.8|189353.8|8
1723148150000|2024-08-08 20:15:50|189494|189369|189494.9|189369.9|189498.7|189373.7|189494|189369|9
1723148160000|2024-08-08 20:16:00|189497.7|189372.7|189493.7|189368.7|189497.7|189372.7|189493.7|189368.7|5
1723148170000|2024-08-08 20:16:10|189491.7|189366.7|189494.6|189369.6|189494.6|189369.6|189491.7|189366.7|5
1723148180000|2024-08-08 20:16:20|189494.7|189369.7|189491.4|189366.4|189494.7|189369.7|189491.4|189366.4|5
1723148200000|2024-08-08 20:16:40|189492.3|189367.3|189512.4|189387.4|189519.7|189394.7|189492.1|189367.1|7
1723148210000|2024-08-08 20:16:50|189513.7|189388.7|189451.5|189326.5|189517.3|189392.3|189443.9|189318.9|23
1723148220000|2024-08-08 20:17:00|189450.7|189325.7|189445.1|189320.1|189450.7|189325.7|189438.7|189313.7|10
1723148230000|2024-08-08 20:17:10|189445.5|189320.5|189450.2|189325.2|189450.2|189325.2|189445.5|189320.5|2
1723148240000|2024-08-08 20:17:20|189450.3|189325.3|189451.5|189326.5|189453|189328|189450.3|189325.3|9
1723148250000|2024-08-08 20:17:30|189450.9|189325.9|189450.1|189325.1|189450.9|189325.9|189447.5|189322.5|6
1723148260000|2024-08-08 20:17:40|189450.3|189325.3|189458.3|189333.3|189460.6|189335.6|189450.3|189325.3|8
1723148270000|2024-08-08 20:17:50|189457.1|189332.1|189453.7|189328.7|189460.5|189335.5|189448.5|189323.5|14
1723148280000|2024-08-08 20:18:00|189452.7|189327.7|189450.4|189325.4|189452.7|189327.7|189449.8|189324.8|9
1723148290000|2024-08-08 20:18:10|189451.2|189326.2|189451.2|189326.2|189451.2|189326.2|189451.2|189326.2|1
1723148300000|2024-08-08 20:18:20|189450.2|189325.2|189290.4|189165.4|189451.1|189326.1|189290.4|189165.4|11
1723148310000|2024-08-08 20:18:30|189292.4|189167.4|189310|189185|189315.9|189190.9|189292.4|189167.4|13
1723148320000|2024-08-08 20:18:40|189309.6|189184.6|189236.2|189111.2|189309.6|189184.6|189230.1|189105.1|24
1723148330000|2024-08-08 20:18:50|189237.1|189112.1|189239.6|189114.6|189240.8|189115.8|189237|189112|7
1723148340000|2024-08-08 20:19:00|189239.8|189114.8|189239.8|189114.8|189239.8|189114.8|189239.8|189114.8|1
1723148350000|2024-08-08 20:19:10|189240.8|189115.8|189261.5|189136.5|189266.1|189141.1|189240.8|189115.8|10
1723148360000|2024-08-08 20:19:20|189260.5|189135.5|189261.3|189136.3|189293.7|189168.7|189259.6|189134.6|9
1723148370000|2024-08-08 20:19:30|189262.8|189137.8|189263|189138|189263.6|189138.6|189260.5|189135.5|5
1723148380000|2024-08-08 20:19:40|189266|189141|189257.1|189132.1|189266|189141|189257.1|189132.1|6
1723148390000|2024-08-08 20:19:50|189258.4|189133.4|189292.2|189167.2|189292.2|189167.2|189258.4|189133.4|10
1723148400000|2024-08-08 20:20:00|189293.1|189168.1|189290.1|189165.1|189293.8|189168.8|189287.8|189162.8|5
1723148410000|2024-08-08 20:20:10|189289.2|189164.2|189192.3|189067.3|189289.2|189164.2|189186.1|189061.1|14
1723148420000|2024-08-08 20:20:20|189163.9|189038.9|189170.8|189045.8|189181.8|189056.8|189140.5|189015.5|18
1723148430000|2024-08-08 20:20:30|189173.5|189048.5|189173.8|189048.8|189175.1|189050.1|189171.5|189046.5|8
1723148440000|2024-08-08 20:20:40|189174.5|189049.5|189205.2|189080.2|189205.2|189080.2|189172.3|189047.3|15
1723148450000|2024-08-08 20:20:50|189204.7|189079.7|189204.7|189079.7|189204.7|189079.7|189204.7|189079.7|1
1723148460000|2024-08-08 20:21:00|189202.1|189077.1|189139.7|189014.7|189202.1|189077.1|189139.7|189014.7|11
1723148470000|2024-08-08 20:21:10|189139.5|189014.5|189173|189048|189177.5|189052.5|189138.3|189013.3|11
1723148480000|2024-08-08 20:21:20|189171|189046|189173.1|189048.1|189181.2|189056.2|189171|189046|8
1723148490000|2024-08-08 20:21:30|189175.8|189050.8|189210.4|189085.4|189210.7|189085.7|189175.8|189050.8|9
1723148500000|2024-08-08 20:21:40|189211.6|189086.6|189211.2|189086.2|189211.6|189086.6|189211.2|189086.2|2
1723148510000|2024-08-08 20:21:50|189210.4|189085.4|189210.3|189085.3|189210.4|189085.4|189210.3|189085.3|2
1723148520000|2024-08-08 20:22:00|189208.7|189083.7|189191.5|189066.5|189210.4|189085.4|189186|189061|14
1723148530000|2024-08-08 20:22:10|189191.9|189066.9|189193.7|189068.7|189195.2|189070.2|189188.5|189063.5|13
1723148540000|2024-08-08 20:22:20|189194.2|189069.2|189211.4|189086.4|189211.4|189086.4|189194.2|189069.2|6
1723148550000|2024-08-08 20:22:30|189211.3|189086.3|189211.3|189086.3|189211.3|189086.3|189211.3|189086.3|1
1723148560000|2024-08-08 20:22:40|189212.6|189087.6|189247.6|189122.6|189247.6|189122.6|189212.6|189087.6|12
1723148580000|2024-08-08 20:23:00|189248.4|189123.4|189257.5|189132.5|189274.2|189149.2|189248.4|189123.4|9
1723148590000|2024-08-08 20:23:10|189257.7|189132.7|189257.3|189132.3|189260|189135|189257.3|189132.3|3
1723148600000|2024-08-08 20:23:20|189258|189133|189258.1|189133.1|189259.1|189134.1|189258|189133|3
1723148610000|2024-08-08 20:23:30|189256.1|189131.1|189255.9|189130.9|189276|189151|189255.2|189130.2|17
1723148620000|2024-08-08 20:23:40|189255.3|189130.3|189251.9|189126.9|189258.6|189133.6|189249.9|189124.9|6
1723148630000|2024-08-08 20:23:50|189250.2|189125.2|189252.2|189127.2|189258.8|189133.8|189249.2|189124.2|6
1723148640000|2024-08-08 20:24:00|189251.4|189126.4|189239.6|189114.6|189251.4|189126.4|189237.9|189112.9|9
1723148650000|2024-08-08 20:24:10|189239.8|189114.8|189238.8|189113.8|189239.8|189114.8|189238.8|189113.8|3
1723148660000|2024-08-08 20:24:20|189237.7|189112.7|189218.5|189093.5|189237.7|189112.7|189215.7|189090.7|7
1723148670000|2024-08-08 20:24:30|189215.7|189090.7|189213.6|189088.6|189215.7|189090.7|189203.1|189078.1|7
1723148680000|2024-08-08 20:24:40|189211.1|189086.1|189214.4|189089.4|189218.3|189093.3|189210.8|189085.8|15
1723148690000|2024-08-08 20:24:50|189210.6|189085.6|189210.3|189085.3|189212.8|189087.8|189207.5|189082.5|21
1723148700000|2024-08-08 20:25:00|189211.3|189086.3|189211.5|189086.5|189213.5|189088.5|189211.3|189086.3|8
1723148710000|2024-08-08 20:25:10|189213.3|189088.3|189212.5|189087.5|189214.3|189089.3|189212.5|189087.5|3
1723148720000|2024-08-08 20:25:20|189212.3|189087.3|189211.6|189086.6|189212.3|189087.3|189211.6|189086.6|3
1723148730000|2024-08-08 20:25:30|189211.7|189086.7|189211.7|189086.7|189211.7|189086.7|189211.7|189086.7|1
1723148740000|2024-08-08 20:25:40|189212.4|189087.4|189212.4|189087.4|189212.4|189087.4|189212.4|189087.4|1
1723148750000|2024-08-08 20:25:50|189215.5|189090.5|189215|189090|189216.2|189091.2|189215|189090|3
1723148760000|2024-08-08 20:26:00|189214|189089|189242.7|189117.7|189242.7|189117.7|189214|189089|7
1723148770000|2024-08-08 20:26:10|189243.2|189118.2|189242.4|189117.4|189244|189119|189239.2|189114.2|8
1723148780000|2024-08-08 20:26:20|189241.5|189116.5|189233.1|189108.1|189241.5|189116.5|189230.5|189105.5|5
1723148790000|2024-08-08 20:26:30|189232.1|189107.1|189210.6|189085.6|189232.1|189107.1|189208|189083|7
1723148800000|2024-08-08 20:26:40|189209.2|189084.2|189210.4|189085.4|189210.4|189085.4|189209.2|189084.2|2
1723148810000|2024-08-08 20:26:50|189210.9|189085.9|189098.7|188973.7|189211|189086|189096.2|188971.2|12
1723148820000|2024-08-08 20:27:00|189098.3|188973.3|189104.8|188979.8|189107.4|188982.4|189097.6|188972.6|10
1723148830000|2024-08-08 20:27:10|189103.1|188978.1|189103.2|188978.2|189103.2|188978.2|189102.3|188977.3|3
1723148840000|2024-08-08 20:27:20|189102.9|188977.9|189117.2|188992.2|189122.6|188997.6|189102.9|188977.9|5
1723148850000|2024-08-08 20:27:30|189119|188994|189117.9|188992.9|189128.7|189003.7|189117.9|188992.9|8
1723148860000|2024-08-08 20:27:40|189119.6|188994.6|189059.8|188934.8|189119.8|188994.8|189047.7|188922.7|22
1723148870000|2024-08-08 20:27:50|189061.1|188936.1|189060.6|188935.6|189065.5|188940.5|189060.6|188935.6|7
1723148880000|2024-08-08 20:28:00|189060.2|188935.2|189060.2|188935.2|189060.2|188935.2|189060.2|188935.2|1
1723148890000|2024-08-08 20:28:10|189061.4|188936.4|189058.1|188933.1|189064.3|188939.3|189057.2|188932.2|13
1723148900000|2024-08-08 20:28:20|189059.2|188934.2|189050.7|188925.7|189060.4|188935.4|189043.1|188918.1|15
1723148910000|2024-08-08 20:28:30|189051.1|188926.1|189047.8|188922.8|189053.1|188928.1|189047.3|188922.3|13
1723148920000|2024-08-08 20:28:40|189048.3|188923.3|189061|188936|189065.4|188940.4|189048.3|188923.3|13
1723148930000|2024-08-08 20:28:50|189062.2|188937.2|189086.3|188961.3|189089.2|188964.2|189049.4|188924.4|19
1723148940000|2024-08-08 20:29:00|189068.2|188943.2|189126.1|189001.1|189133.7|189008.7|189068.2|188943.2|35
1723148950000|2024-08-08 20:29:10|189128|189003|189074.1|188949.1|189128|189003|189071.7|188946.7|10
1723148960000|2024-08-08 20:29:20|189075.2|188950.2|189077.8|188952.8|189077.8|188952.8|189075.2|188950.2|2
1723148970000|2024-08-08 20:29:30|189077.9|188952.9|189076.6|188951.6|189077.9|188952.9|189075.6|188950.6|3
1723148980000|2024-08-08 20:29:40|189075.9|188950.9|189075.8|188950.8|189075.9|188950.9|189074.8|188949.8|3
1723148990000|2024-08-08 20:29:50|189076.2|188951.2|189079.7|188954.7|189079.7|188954.7|189075.5|188950.5|10
1723149000000|2024-08-08 20:30:00|189080.2|188955.2|189068|188943|189081.6|188956.6|189055.9|188930.9|17
1723149010000|2024-08-08 20:30:10|189069.3|188944.3|189062.3|188937.3|189069.9|188944.9|189062.3|188937.3|12
1723149020000|2024-08-08 20:30:20|189060.7|188935.7|189040.7|188915.7|189060.7|188935.7|189035.8|188910.8|14
1723149030000|2024-08-08 20:30:30|189041|188916|189040.8|188915.8|189041.9|188916.9|189040.7|188915.7|9
1723149040000|2024-08-08 20:30:40|189043.1|188918.1|189066.5|188941.5|189071.9|188946.9|189040.8|188915.8|24
1723149050000|2024-08-08 20:30:50|189071.1|188946.1|189051.9|188926.9|189071.1|188946.1|189046.4|188921.4|9
1723149060000|2024-08-08 20:31:00|189050.9|188925.9|189047.1|188922.1|189050.9|188925.9|189047.1|188922.1|4
1723149070000|2024-08-08 20:31:10|189048.1|188923.1|189048.1|188923.1|189048.3|188923.3|189045.3|188920.3|8
1723149080000|2024-08-08 20:31:20|189048|188923|189048|188923|189048|188923|189048|188923|1
1723149090000|2024-08-08 20:31:30|189047.9|188922.9|189035.8|188910.8|189050.3|188925.3|189024.2|188899.2|14
1723149100000|2024-08-08 20:31:40|189033.8|188908.8|189033.6|188908.6|189033.8|188908.8|189033.6|188908.6|2
1723149110000|2024-08-08 20:31:50|189041.5|188916.5|189040.1|188915.1|189041.5|188916.5|189038.1|188913.1|3
1723149120000|2024-08-08 20:32:00|189041.9|188916.9|189052.4|188927.4|189054.2|188929.2|189034.6|188909.6|6
1723149130000|2024-08-08 20:32:10|189052.9|188927.9|189095.5|188970.5|189098.1|188973.1|189052.9|188927.9|16
1723149140000|2024-08-08 20:32:20|189095.2|188970.2|189072.3|188947.3|189095.2|188970.2|189067.5|188942.5|10
1723149150000|2024-08-08 20:32:30|189071.1|188946.1|189064.1|188939.1|189075.5|188950.5|189063.4|188938.4|13
1723149160000|2024-08-08 20:32:40|189064.3|188939.3|189064.3|188939.3|189064.3|188939.3|189064.3|188939.3|1
1723149170000|2024-08-08 20:32:50|189064.6|188939.6|189063.8|188938.8|189064.6|188939.6|189063.8|188938.8|2
1723149180000|2024-08-08 20:33:00|189058.1|188933.1|188999.8|188874.8|189058.1|188933.1|188976.1|188851.1|15
1723149190000|2024-08-08 20:33:10|189000.5|188875.5|188998.4|188873.4|189000.5|188875.5|188998.4|188873.4|3
1723149200000|2024-08-08 20:33:20|188999.7|188874.7|188999.8|188874.8|188999.8|188874.8|188999.7|188874.7|2
1723149210000|2024-08-08 20:33:30|188998.2|188873.2|188843.8|188718.8|188998.2|188873.2|188838.1|188713.1|15
1723149220000|2024-08-08 20:33:40|188844.9|188719.9|188852.1|188727.1|188853.4|188728.4|188844.9|188719.9|14
1723149230000|2024-08-08 20:33:50|188853|188728|188855.9|188730.9|188866.2|188741.2|188848.1|188723.1|17
1723149240000|2024-08-08 20:34:00|188852.4|188727.4|188953.1|188828.1|188958.7|188833.7|188852.4|188727.4|18
1723149250000|2024-08-08 20:34:10|188952.9|188827.9|188953.5|188828.5|188953.7|188828.7|188950.4|188825.4|6
1723149260000|2024-08-08 20:34:20|188955|188830|188955.6|188830.6|188959.7|188834.7|188947.3|188822.3|13
1723149270000|2024-08-08 20:34:30|188957.1|188832.1|188983.1|188858.1|189012.5|188887.5|188957.1|188832.1|16
1723149280000|2024-08-08 20:34:40|188984.3|188859.3|188984.5|188859.5|188987.5|188862.5|188978.3|188853.3|14
1723149290000|2024-08-08 20:34:50|188985.1|188860.1|188984.6|188859.6|188985.1|188860.1|188984.6|188859.6|2
1723149300000|2024-08-08 20:35:00|188985.2|188860.2|188982.8|188857.8|188987.7|188862.7|188981.9|188856.9|11
1723149310000|2024-08-08 20:35:10|188981.6|188856.6|188982.5|188857.5|188982.5|188857.5|188977.6|188852.6|3
1723149320000|2024-08-08 20:35:20|188984|188859|188991.7|188866.7|188991.9|188866.9|188984|188859|16
1723149330000|2024-08-08 20:35:30|188987.2|188862.2|188962.1|188837.1|188991.5|188866.5|188962.1|188837.1|18
1723149340000|2024-08-08 20:35:40|188944.5|188819.5|188944.5|188819.5|188948.8|188823.8|188933.3|188808.3|12
1723149350000|2024-08-08 20:35:50|188945.4|188820.4|189006.7|188881.7|189006.7|188881.7|188924.2|188799.2|11
1723149360000|2024-08-08 20:36:00|189005.9|188880.9|188982.6|188857.6|189008.2|188883.2|188982.4|188857.4|20
1723149370000|2024-08-08 20:36:10|188983.4|188858.4|189005.8|188880.8|189028.3|188903.3|188983.4|188858.4|10
1723149380000|2024-08-08 20:36:20|189003.8|188878.8|189000.8|188875.8|189017.6|188892.6|188956.6|188831.6|14
1723149390000|2024-08-08 20:36:30|189004.2|188879.2|189007.8|188882.8|189040|188915|189004.2|188879.2|10
1723149400000|2024-08-08 20:36:40|189008.9|188883.9|189040.8|188915.8|189047.1|188922.1|189008.9|188883.9|7
1723149410000|2024-08-08 20:36:50|189026.4|188901.4|189024.7|188899.7|189035.5|188910.5|189023.9|188898.9|8
1723149420000|2024-08-08 20:37:00|189024.1|188899.1|188993.5|188868.5|189025.2|188900.2|188993.5|188868.5|6
1723149430000|2024-08-08 20:37:10|189009.1|188884.1|189042|188917|189042|188917|189009.1|188884.1|3
1723149440000|2024-08-08 20:37:20|189041.9|188916.9|188920.3|188795.3|189042.2|188917.2|188892.1|188767.1|19
1723149450000|2024-08-08 20:37:30|188936.1|188811.1|188940.9|188815.9|188943.5|188818.5|188933.3|188808.3|12
1723149460000|2024-08-08 20:37:40|188943.8|188818.8|188828.2|188703.2|188955.1|188830.1|188825.1|188700.1|8
1723149470000|2024-08-08 20:37:50|188827.3|188702.3|188835.2|188710.2|188838.5|188713.5|188827.3|188702.3|7
1723149480000|2024-08-08 20:38:00|188834.6|188709.6|188822.1|188697.1|188861.9|188736.9|188822.1|188697.1|11
1723149490000|2024-08-08 20:38:10|188821.4|188696.4|188790.9|188665.9|188822.2|188697.2|188786.8|188661.8|9
1723149500000|2024-08-08 20:38:20|188790.6|188665.6|188788.3|188663.3|188790.6|188665.6|188788.3|188663.3|3
1723149510000|2024-08-08 20:38:30|188793.7|188668.7|188807.7|188682.7|188809.3|188684.3|188793.7|188668.7|5
1723149520000|2024-08-08 20:38:40|188809.2|188684.2|188770.6|188645.6|188843.1|188718.1|188770.6|188645.6|16
1723149530000|2024-08-08 20:38:50|188770.2|188645.2|188749.6|188624.6|188770.7|188645.7|188749.6|188624.6|5
1723149540000|2024-08-08 20:39:00|188750.4|188625.4|188757.9|188632.9|188759.3|188634.3|188749.4|188624.4|5
1723149550000|2024-08-08 20:39:10|188758.7|188633.7|188758.3|188633.3|188758.7|188633.7|188758|188633|5
1723149560000|2024-08-08 20:39:20|188762|188637|188741.9|188616.9|188764.2|188639.2|188741.9|188616.9|5
1723149570000|2024-08-08 20:39:30|188730.1|188605.1|188731|188606|188731|188606|188730.1|188605.1|2
1723149580000|2024-08-08 20:39:40|188732.8|188607.8|188758.5|188633.5|188765|188640|188732.8|188607.8|12
1723149590000|2024-08-08 20:39:50|188758.3|188633.3|188751|188626|188758.3|188633.3|188751|188626|5
1723149600000|2024-08-08 20:40:00|188750.6|188625.6|188733.3|188608.3|188753.4|188628.4|188731.7|188606.7|13
1723149610000|2024-08-08 20:40:10|188733.1|188608.1|188730.9|188605.9|188733.1|188608.1|188730.9|188605.9|3
1723149620000|2024-08-08 20:40:20|188731.3|188606.3|188730.1|188605.1|188731.3|188606.3|188730.1|188605.1|3
1723149630000|2024-08-08 20:40:30|188734|188609|188749.5|188624.5|188751.6|188626.6|188734|188609|4
1723149640000|2024-08-08 20:40:40|188749.1|188624.1|188738.9|188613.9|188749.6|188624.6|188731.1|188606.1|10
1723149650000|2024-08-08 20:40:50|188739.9|188614.9|188741.5|188616.5|188777.9|188652.9|188739.4|188614.4|9
1723149660000|2024-08-08 20:41:00|188742.7|188617.7|188741|188616|188744|188619|188738.7|188613.7|7
1723149670000|2024-08-08 20:41:10|188741.3|188616.3|188741|188616|188741.3|188616.3|188741|188616|2
1723149680000|2024-08-08 20:41:20|188740.9|188615.9|188743.5|188618.5|188744.7|188619.7|188739|188614|10
1723149690000|2024-08-08 20:41:30|188744.6|188619.6|188744.3|188619.3|188745.7|188620.7|188744.1|188619.1|9
1723149700000|2024-08-08 20:41:40|188748.9|188623.9|188754.6|188629.6|188757|188632|188739.8|188614.8|9
1723149710000|2024-08-08 20:41:50|188754.2|188629.2|188782.9|188657.9|188786.7|188661.7|188754.2|188629.2|12
1723149720000|2024-08-08 20:42:00|188781.1|188656.1|188786.3|188661.3|188789.3|188664.3|188781.1|188656.1|9
1723149730000|2024-08-08 20:42:10|188786.5|188661.5|188786.1|188661.1|188786.5|188661.5|188784.1|188659.1|3
1723149740000|2024-08-08 20:42:20|188783.6|188658.6|188784|188659|188790.9|188665.9|188783.6|188658.6|21
1723149750000|2024-08-08 20:42:30|188785|188660|188784.2|188659.2|188791.2|188666.2|188784.2|188659.2|23
1723149760000|2024-08-08 20:42:40|188785.2|188660.2|188820.4|188695.4|188824.4|188699.4|188785.2|188660.2|18
1723149770000|2024-08-08 20:42:50|188820.3|188695.3|188820.1|188695.1|188821.1|188696.1|188815.2|188690.2|11
1723149780000|2024-08-08 20:43:00|188819.9|188694.9|188788.9|188663.9|188819.9|188694.9|188788.1|188663.1|8
1723149790000|2024-08-08 20:43:10|188796.9|188671.9|188795.7|188670.7|188796.9|188671.9|188789.1|188664.1|17
1723149800000|2024-08-08 20:43:20|188789.2|188664.2|188797.5|188672.5|188797.5|188672.5|188789.2|188664.2|15
1723149810000|2024-08-08 20:43:30|188795.3|188670.3|188796.3|188671.3|188796.4|188671.4|188788|188663|7
1723149820000|2024-08-08 20:43:40|188795.9|188670.9|188797.1|188672.1|188801.7|188676.7|188795.9|188670.9|7
1723149830000|2024-08-08 20:43:50|188802.5|188677.5|188865.1|188740.1|188865.1|188740.1|188802.5|188677.5|8
1723149840000|2024-08-08 20:44:00|188864.6|188739.6|188865.2|188740.2|188865.6|188740.6|188861.1|188736.1|10
1723149850000|2024-08-08 20:44:10|188865.4|188740.4|188864.2|188739.2|188865.9|188740.9|188861.9|188736.9|9
1723149860000|2024-08-08 20:44:20|188862.7|188737.7|188864.1|188739.1|188864.1|188739.1|188857.9|188732.9|8
1723149870000|2024-08-08 20:44:30|188865|188740|188856.6|188731.6|188867.2|188742.2|188849.4|188724.4|14
1723149880000|2024-08-08 20:44:40|188857.4|188732.4|188857.6|188732.6|188861.4|188736.4|188857.4|188732.4|12
1723149890000|2024-08-08 20:44:50|188858.6|188733.6|188859|188734|188859|188734|188858.6|188733.6|2
1723149900000|2024-08-08 20:45:00|188859.4|188734.4|188893.1|188768.1|188899.9|188774.9|188857.6|188732.6|17
1723149910000|2024-08-08 20:45:10|188892.7|188767.7|188893.6|188768.6|188895|188770|188892.7|188767.7|5
1723149920000|2024-08-08 20:45:20|188894.8|188769.8|188862|188737|188894.8|188769.8|188862|188737|7
1723149930000|2024-08-08 20:45:30|188862.8|188737.8|188864.9|188739.9|188865.3|188740.3|188862.5|188737.5|7
1723149940000|2024-08-08 20:45:40|188863.9|188738.9|188870.2|188745.2|188870.2|188745.2|188848.9|188723.9|12
1723149950000|2024-08-08 20:45:50|188868.5|188743.5|188933.1|188808.1|188933.1|188808.1|188867.5|188742.5|15
1723149960000|2024-08-08 20:46:00|188928.6|188803.6|188939.3|188814.3|188943.7|188818.7|188928.3|188803.3|8
1723149970000|2024-08-08 20:46:10|188935.9|188810.9|188924.1|188799.1|188935.9|188810.9|188924.1|188799.1|11
1723149980000|2024-08-08 20:46:20|188924.4|188799.4|188926.6|188801.6|188926.6|188801.6|188924.4|188799.4|2
1723149990000|2024-08-08 20:46:30|188928.4|188803.4|188922.6|188797.6|188928.5|188803.5|188922.6|188797.6|7
1723150000000|2024-08-08 20:46:40|188922.3|188797.3|188925|188800|188925.4|188800.4|188922.3|188797.3|5
1723150010000|2024-08-08 20:46:50|188924.3|188799.3|188923.5|188798.5|188928.7|188803.7|188922.6|188797.6|15
1723150020000|2024-08-08 20:47:00|188927.1|188802.1|188923.9|188798.9|188928|188803|188922.4|188797.4|32
1723150030000|2024-08-08 20:47:10|188927.1|188802.1|188926|188801|188929.3|188804.3|188923.7|188798.7|11
1723150040000|2024-08-08 20:47:20|188925.5|188800.5|188925.5|188800.5|188925.5|188800.5|188925.5|188800.5|1
1723150050000|2024-08-08 20:47:30|188924.7|188799.7|188855.1|188730.1|188924.7|188799.7|188855.1|188730.1|8
1723150060000|2024-08-08 20:47:40|188856.7|188731.7|188856.2|188731.2|188857.9|188732.9|188854.8|188729.8|7
1723150070000|2024-08-08 20:47:50|188855.7|188730.7|188859.2|188734.2|188860.4|188735.4|188844.5|188719.5|13
1723150080000|2024-08-08 20:48:00|188860.7|188735.7|188827.1|188702.1|188863.2|188738.2|188826.7|188701.7|7
1723150090000|2024-08-08 20:48:10|188829.1|188704.1|188793.8|188668.8|188829.1|188704.1|188788.8|188663.8|21
1723150100000|2024-08-08 20:48:20|188795.1|188670.1|188793.1|188668.1|188795.1|188670.1|188793.1|188668.1|4
1723150110000|2024-08-08 20:48:30|188793.5|188668.5|188752.1|188627.1|188794.5|188669.5|188752.1|188627.1|7
1723150120000|2024-08-08 20:48:40|188749|188624|188743.3|188618.3|188749|188624|188741|188616|8
1723150130000|2024-08-08 20:48:50|188742.7|188617.7|188734.2|188609.2|188742.7|188617.7|188734.2|188609.2|9
1723150140000|2024-08-08 20:49:00|188734.1|188609.1|188734.1|188609.1|188734.1|188609.1|188734.1|188609.1|1
1723150150000|2024-08-08 20:49:10|188733.3|188608.3|188733.3|188608.3|188733.3|188608.3|188733.3|188608.3|1
1723150160000|2024-08-08 20:49:20|188732.5|188607.5|188703.5|188578.5|188732.5|188607.5|188682.8|188557.8|12
1723150170000|2024-08-08 20:49:30|188704.3|188579.3|188714.2|188589.2|188724.4|188599.4|188695.4|188570.4|19
1723150180000|2024-08-08 20:49:40|188714.3|188589.3|188725.6|188600.6|188725.6|188600.6|188714.3|188589.3|4
1723150190000|2024-08-08 20:49:50|188726|188601|188721.5|188596.5|188727.1|188602.1|188721.5|188596.5|4
1723150200000|2024-08-08 20:50:00|188721.2|188596.2|188715.9|188590.9|188721.2|188596.2|188715.9|188590.9|4
1723150210000|2024-08-08 20:50:10|188716.1|188591.1|188693.5|188568.5|188716.1|188591.1|188692.8|188567.8|3
1723150220000|2024-08-08 20:50:20|188692|188567|188694.7|188569.7|188694.7|188569.7|188692|188567|5
1723150230000|2024-08-08 20:50:30|188693.6|188568.6|188692.2|188567.2|188693.6|188568.6|188692.2|188567.2|3
1723150240000|2024-08-08 20:50:40|188690.9|188565.9|188690.6|188565.6|188690.9|188565.9|188690.1|188565.1|3
1723150250000|2024-08-08 20:50:50|188690|188565|188662.3|188537.3|188690.8|188565.8|188662.3|188537.3|6
1723150260000|2024-08-08 20:51:00|188660.3|188535.3|188667.9|188542.9|188669.1|188544.1|188660.3|188535.3|10
1723150270000|2024-08-08 20:51:10|188669.3|188544.3|188667.8|188542.8|188669.3|188544.3|188666.9|188541.9|5
1723150280000|2024-08-08 20:51:20|188666.6|188541.6|188691.9|188566.9|188691.9|188566.9|188666.1|188541.1|22
1723150290000|2024-08-08 20:51:30|188691.4|188566.4|188691.4|188566.4|188691.4|188566.4|188691.4|188566.4|1
1723150300000|2024-08-08 20:51:40|188693|188568|188693|188568|188693|188568|188693|188568|1
1723150310000|2024-08-08 20:51:50|188694|188569|188758.8|188633.8|188776.7|188651.7|188692.2|188567.2|14
1723150320000|2024-08-08 20:52:00|188757.9|188632.9|188759.5|188634.5|188767.2|188642.2|188757.9|188632.9|5
1723150330000|2024-08-08 20:52:10|188758.3|188633.3|188758.8|188633.8|188762|188637|188758.3|188633.3|4
1723150340000|2024-08-08 20:52:20|188758.9|188633.9|188758.9|188633.9|188758.9|188633.9|188758.9|188633.9|1
1723150350000|2024-08-08 20:52:30|188758.3|188633.3|188759.6|188634.6|188759.6|188634.6|188758.3|188633.3|4
1723150360000|2024-08-08 20:52:40|188761.9|188636.9|188756.4|188631.4|188761.9|188636.9|188756.4|188631.4|5
1723150370000|2024-08-08 20:52:50|188754.6|188629.6|188755.9|188630.9|188757.3|188632.3|188754.6|188629.6|5
1723150380000|2024-08-08 20:53:00|188756.5|188631.5|188756.5|188631.5|188758|188633|188756.5|188631.5|6
1723150390000|2024-08-08 20:53:10|188757.8|188632.8|188761.1|188636.1|188766.6|188641.6|188757.8|188632.8|11
1723150400000|2024-08-08 20:53:20|188760.3|188635.3|188757.9|188632.9|188760.3|188635.3|188756.5|188631.5|7
1723150410000|2024-08-08 20:53:30|188756.4|188631.4|188775|188650|188775|188650|188756.4|188631.4|3
1723150420000|2024-08-08 20:53:40|188776.1|188651.1|188775.4|188650.4|188778.6|188653.6|188775.4|188650.4|4
1723150430000|2024-08-08 20:53:50|188775.5|188650.5|188776.8|188651.8|188776.8|188651.8|188775|188650|3
1723150450000|2024-08-08 20:54:10|188777.6|188652.6|188732.6|188607.6|188777.6|188652.6|188730.5|188605.5|8
1723150460000|2024-08-08 20:54:20|188731.5|188606.5|188736.8|188611.8|188736.8|188611.8|188731.5|188606.5|5
1723150470000|2024-08-08 20:54:30|188735.2|188610.2|188740.7|188615.7|188740.7|188615.7|188735.2|188610.2|3
1723150480000|2024-08-08 20:54:40|188743.7|188618.7|188744.2|188619.2|188744.2|188619.2|188734.4|188609.4|16
1723150490000|2024-08-08 20:54:50|188743.6|188618.6|188735.9|188610.9|188746.9|188621.9|188734.8|188609.8|16
1723150500000|2024-08-08 20:55:00|188729.1|188604.1|188673.7|188548.7|188730.3|188605.3|188673.7|188548.7|9
1723150520000|2024-08-08 20:55:20|188673.6|188548.6|188673.6|188548.6|188673.6|188548.6|188673.6|188548.6|1
1723150530000|2024-08-08 20:55:30|188666.3|188541.3|188664.3|188539.3|188666.3|188541.3|188663.4|188538.4|5
1723150540000|2024-08-08 20:55:40|188668.2|188543.2|188670.4|188545.4|188670.4|188545.4|188668.2|188543.2|4
1723150550000|2024-08-08 20:55:50|188669.6|188544.6|188670.5|188545.5|188670.5|188545.5|188660|188535|9
1723150560000|2024-08-08 20:56:00|188668.8|188543.8|188665.5|188540.5|188669.3|188544.3|188665.5|188540.5|9
1723150570000|2024-08-08 20:56:10|188667.1|188542.1|188673.4|188548.4|188673.4|188548.4|188667.1|188542.1|6
1723150580000|2024-08-08 20:56:20|188671.8|188546.8|188664.1|188539.1|188671.8|188546.8|188664.1|188539.1|2
1723150590000|2024-08-08 20:56:30|188671.8|188546.8|188671.8|188546.8|188671.8|188546.8|188671.8|188546.8|1
1723150600000|2024-08-08 20:56:40|188670.7|188545.7|188672.3|188547.3|188672.3|188547.3|188664.1|188539.1|4
1723150610000|2024-08-08 20:56:50|188674.9|188549.9|188687.7|188562.7|188703.7|188578.7|188674.9|188549.9|7
1723150620000|2024-08-08 20:57:00|188688.3|188563.3|188699.3|188574.3|188703.7|188578.7|188688.3|188563.3|5
1723150630000|2024-08-08 20:57:10|188702.4|188577.4|188702.4|188577.4|188702.4|188577.4|188702.4|188577.4|1
1723150640000|2024-08-08 20:57:20|188696.3|188571.3|188693.1|188568.1|188696.3|188571.3|188685|188560|5
1723150650000|2024-08-08 20:57:30|188701.1|188576.1|188706.7|188581.7|188706.7|188581.7|188700.3|188575.3|3
1723150660000|2024-08-08 20:57:40|188708.3|188583.3|188743.1|188618.1|188766|188641|188708.3|188583.3|14
1723150670000|2024-08-08 20:57:50|188746.6|188621.6|188771.3|188646.3|188771.3|188646.3|188746.1|188621.1|15
1723150690000|2024-08-08 20:58:10|188772.5|188647.5|188772.4|188647.4|188772.5|188647.5|188772.4|188647.4|2
1723150710000|2024-08-08 20:58:30|188777.6|188652.6|188769|188644|188777.6|188652.6|188765|188640|5
1723150720000|2024-08-08 20:58:40|188767.2|188642.2|188767.2|188642.2|188767.2|188642.2|188767.2|188642.2|1
1723150740000|2024-08-08 20:59:00|188768.2|188643.2|188786.5|188661.5|188806.7|188670.4|188768.2|188643.2|16
1723150770000|2024-08-08 20:59:30|188781.9|188656.9|188773.2|188648.2|188797|188662.1|188764.3|188629.1|24
1723150780000|2024-08-08 20:59:40|188773.3|188648.3|188773.3|188648.3|188773.3|188648.3|188773.3|188648.3|1
1723150790000|2024-08-08 20:59:50|188776.4|188651.4|188787.1|188657.1|188792.3|188665.6|188773.1|188648.1|16
1723150800000|2024-08-08 21:00:00|188777.7|188652.7|188907.7|188597.7|188908.5|188652.7|188777.7|188597.7|3
1723150830000|2024-08-08 21:00:30|188907.3|188597.3|188907.3|188597.3|188907.3|188597.3|188907.3|188597.3|1
1723150850000|2024-08-08 21:00:50|188907|188597|188907|188597|188907|188597|188907|188597|1
1723150860000|2024-08-08 21:01:00|188906.6|188596.6|188906.6|188596.6|188906.6|188596.6|188906.6|188596.6|1
1723150870000|2024-08-08 21:01:10|188906.7|188596.7|188906.7|188596.7|188906.7|188596.7|188906.7|188596.7|1
1723150880000|2024-08-08 21:01:20|188906.5|188596.5|188906.9|188596.9|188906.9|188596.9|188906.5|188596.5|2
1723150890000|2024-08-08 21:01:30|188909.6|188599.6|188912.3|188602.3|188912.3|188602.3|188909.6|188599.6|2
1723150910000|2024-08-08 21:01:50|188908.3|188598.3|188926.5|188616.5|188926.5|188616.5|188908.3|188598.3|2
1723150920000|2024-08-08 21:02:00|188928.8|188618.8|188928.8|188618.8|188928.8|188618.8|188928.8|188618.8|1
1723150940000|2024-08-08 21:02:20|188928.7|188618.7|188928.7|188618.7|188928.7|188618.7|188928.7|188618.7|1
1723150950000|2024-08-08 21:02:30|188928.6|188618.6|188928.6|188618.6|188928.6|188618.6|188928.6|188618.6|1
1723150990000|2024-08-08 21:03:10|188909.9|188599.9|188932.6|188622.6|188932.6|188622.6|188909.9|188599.9|2
1723151000000|2024-08-08 21:03:20|188929.1|188619.1|188929.1|188619.1|188929.1|188619.1|188929.1|188619.1|1
1723151020000|2024-08-08 21:03:40|188930.5|188620.5|188930.5|188620.5|188930.5|188620.5|188930.5|188620.5|1
1723151050000|2024-08-08 21:04:10|188922.3|188612.3|188922.3|188612.3|188922.3|188612.3|188922.3|188612.3|1
1723151060000|2024-08-08 21:04:20|188930.4|188620.4|188930.4|188620.4|188930.4|188620.4|188930.4|188620.4|1
1723151100000|2024-08-08 21:05:00|188929.3|188619.3|188936.7|188626.7|188936.7|188626.7|188897.3|188587.3|3
1723151120000|2024-08-08 21:05:20|188936.2|188626.2|188936.2|188626.2|188936.2|188626.2|188936.2|188626.2|1
1723151130000|2024-08-08 21:05:30|188936.3|188626.3|188936.3|188626.3|188936.3|188626.3|188936.3|188626.3|1
1723151160000|2024-08-08 21:06:00|188933.6|188623.6|188939.6|188629.6|188939.6|188629.6|188933.6|188623.6|3
1723151220000|2024-08-08 21:07:00|188938.4|188628.4|188940.7|188630.7|188940.7|188630.7|188938.4|188628.4|2
1723151230000|2024-08-08 21:07:10|188935.2|188625.2|188942.5|188632.5|188942.5|188632.5|188935.2|188625.2|3
1723151240000|2024-08-08 21:07:20|188931.4|188621.4|188931.4|188621.4|188931.4|188621.4|188931.4|188621.4|1
1723151280000|2024-08-08 21:08:00|188942.5|188632.5|188929.3|188619.3|188942.5|188632.5|188929.3|188619.3|2
1723151290000|2024-08-08 21:08:10|188931.3|188621.3|188931.3|188621.3|188931.3|188621.3|188931.3|188621.3|1
1723151350000|2024-08-08 21:09:10|188932.2|188622.2|188931.7|188621.7|188932.2|188622.2|188930.8|188620.8|4
1723151380000|2024-08-08 21:09:40|188933|188623|188933|188623|188933|188623|188933|188623|1
1723151390000|2024-08-08 21:09:50|188932.9|188622.9|188931.9|188621.9|188937.6|188627.6|188931.9|188621.9|3
1723151400000|2024-08-08 21:10:00|188926.5|188616.5|188931.2|188621.2|188935.5|188625.5|188926.5|188616.5|3
1723151420000|2024-08-08 21:10:20|188929.6|188619.6|188929.6|188619.6|188929.6|188619.6|188929.6|188619.6|1
1723151450000|2024-08-08 21:10:50|188929.2|188619.2|188929.1|188619.1|188929.2|188619.2|188929.1|188619.1|2
1723151470000|2024-08-08 21:11:10|188931.1|188621.1|188937|188627|188937|188627|188931.1|188621.1|4
1723151480000|2024-08-08 21:11:20|188938.2|188628.2|188938.2|188628.2|188938.2|188628.2|188938.2|188628.2|1
1723151490000|2024-08-08 21:11:30|188934.9|188624.9|188934.9|188624.9|188934.9|188624.9|188934.9|188624.9|1
1723151500000|2024-08-08 21:11:40|188931.5|188621.5|188924.4|188614.4|188931.5|188621.5|188924.4|188614.4|2
1723151510000|2024-08-08 21:11:50|188918.2|188608.2|188918.2|188608.2|188918.2|188608.2|188918.2|188608.2|1
1723151520000|2024-08-08 21:12:00|188914.5|188604.5|188911.3|188601.3|188914.5|188604.5|188911.3|188601.3|3
1723151530000|2024-08-08 21:12:10|188911.2|188601.2|188914.2|188604.2|188914.2|188604.2|188911.2|188601.2|2
1723151540000|2024-08-08 21:12:20|188909.5|188599.5|188909.5|188599.5|188909.5|188599.5|188909.5|188599.5|1
1723151550000|2024-08-08 21:12:30|188909.3|188599.3|188916|188606|188916|188606|188909.3|188599.3|2
1723151560000|2024-08-08 21:12:40|188926.5|188616.5|188929.3|188619.3|188929.3|188619.3|188926.5|188616.5|2
1723151570000|2024-08-08 21:12:50|188928.9|188618.9|188938.5|188628.5|188938.5|188628.5|188928.9|188618.9|2
1723151590000|2024-08-08 21:13:10|188934.2|188624.2|188921.7|188611.7|188934.2|188624.2|188921.7|188611.7|4
1723151610000|2024-08-08 21:13:30|188921.6|188611.6|188937.4|188627.4|188937.4|188627.4|188921.6|188611.6|4
1723151620000|2024-08-08 21:13:40|188938|188628|188904.4|188594.4|188938.6|188628.6|188904.4|188594.4|6
1723151630000|2024-08-08 21:13:50|188907.7|188597.7|188907.7|188597.7|188907.7|188597.7|188907.7|188597.7|1
1723151640000|2024-08-08 21:14:00|188907.2|188597.2|188907.2|188597.2|188907.2|188597.2|188907.2|188597.2|1
1723151650000|2024-08-08 21:14:10|188907|188597|188850.8|188540.8|188907|188597|188850.8|188540.8|3
1723151660000|2024-08-08 21:14:20|188850.2|188540.2|188905.7|188595.7|188905.7|188595.7|188848.5|188538.5|5
1723151670000|2024-08-08 21:14:30|188906.7|188596.7|188906.7|188596.7|188906.7|188596.7|188906.7|188596.7|1
1723151680000|2024-08-08 21:14:40|188906.4|188596.4|188906.4|188596.4|188906.4|188596.4|188906.4|188596.4|1
1723151690000|2024-08-08 21:14:50|188907.4|188597.4|188906.4|188596.4|188907.4|188597.4|188906.4|188596.4|2
1723151710000|2024-08-08 21:15:10|188907.4|188597.4|188908.9|188598.9|188909.8|188599.8|188907.4|188597.4|3
1723151760000|2024-08-08 21:16:00|188922.3|188612.3|188935.8|188625.8|188935.8|188625.8|188922.3|188612.3|2
1723151770000|2024-08-08 21:16:10|188944|188634|188945.2|188635.2|188945.2|188635.2|188944|188634|2
1723151790000|2024-08-08 21:16:30|188945.3|188635.3|188944.6|188634.6|188945.3|188635.3|188944.6|188634.6|2
1723151800000|2024-08-08 21:16:40|188942.2|188632.2|188942.2|188632.2|188942.2|188632.2|188942.2|188632.2|1
1723151810000|2024-08-08 21:16:50|188942.1|188632.1|188942.1|188632.1|188942.1|188632.1|188942.1|188632.1|1
1723151820000|2024-08-08 21:17:00|188942.2|188632.2|188963.5|188653.5|188963.5|188653.5|188942.2|188632.2|2
1723151850000|2024-08-08 21:17:30|188963.4|188653.4|188963.4|188653.4|188963.4|188653.4|188963.4|188653.4|1
1723151860000|2024-08-08 21:17:40|188963.5|188653.5|188965.6|188655.6|188965.6|188655.6|188963.5|188653.5|2
1723151870000|2024-08-08 21:17:50|188965.5|188655.5|188965.6|188655.6|188965.6|188655.6|188965.5|188655.5|2
1723151890000|2024-08-08 21:18:10|188965.5|188655.5|188965.5|188655.5|188965.5|188655.5|188965.5|188655.5|1
1723151990000|2024-08-08 21:19:50|188918.3|188608.3|188918.3|188608.3|188918.3|188608.3|188918.3|188608.3|1
1723152010000|2024-08-08 21:20:10|188918.1|188608.1|188918|188608|188918.1|188608.1|188918|188608|2
1723152120000|2024-08-08 21:22:00|188912.9|188602.9|188912.9|188602.9|188912.9|188602.9|188912.9|188602.9|1
1723152140000|2024-08-08 21:22:20|188958.3|188648.3|188962.6|188652.6|188962.6|188652.6|188958.3|188648.3|2
1723152160000|2024-08-08 21:22:40|188962.4|188652.4|188962.2|188652.2|188963.1|188653.1|188957.8|188647.8|4
1723152170000|2024-08-08 21:22:50|188962.1|188652.1|188962.1|188652.1|188962.1|188652.1|188962.1|188652.1|1
1723152180000|2024-08-08 21:23:00|188962.6|188652.6|188962.6|188652.6|188962.6|188652.6|188962.6|188652.6|1
1723152190000|2024-08-08 21:23:10|188962.5|188652.5|188962.5|188652.5|188962.5|188652.5|188962.5|188652.5|1
1723152210000|2024-08-08 21:23:30|188962.4|188652.4|188962.4|188652.4|188962.4|188652.4|188962.4|188652.4|1
1723152220000|2024-08-08 21:23:40|188962.3|188652.3|188962.3|188652.3|188962.3|188652.3|188962.3|188652.3|1
1723152230000|2024-08-08 21:23:50|188962.9|188652.9|188962.9|188652.9|188962.9|188652.9|188962.9|188652.9|1
1723152290000|2024-08-08 21:24:50|188962.8|188652.8|188962.8|188652.8|188962.8|188652.8|188962.8|188652.8|1
1723152360000|2024-08-08 21:26:00|188959.1|188649.1|188959.1|188649.1|188959.1|188649.1|188959.1|188649.1|1
1723152380000|2024-08-08 21:26:20|188913.4|188603.4|188913.4|188603.4|188913.4|188603.4|188913.4|188603.4|1
1723152390000|2024-08-08 21:26:30|188912.7|188602.7|188912.7|188602.7|188912.7|188602.7|188912.7|188602.7|1
1723152430000|2024-08-08 21:27:10|188912.8|188602.8|188912.8|188602.8|188912.8|188602.8|188912.8|188602.8|1
1723152510000|2024-08-08 21:28:30|188912.5|188602.5|188912.5|188602.5|188912.5|188602.5|188912.5|188602.5|1
1723152520000|2024-08-08 21:28:40|188912.2|188602.2|188912.5|188602.5|188912.5|188602.5|188912.2|188602.2|2
1723152570000|2024-08-08 21:29:30|188912.6|188602.6|188912.6|188602.6|188912.6|188602.6|188912.6|188602.6|1
1723152700000|2024-08-08 21:31:40|188911.9|188601.9|188911.9|188601.9|188911.9|188601.9|188911.9|188601.9|1
1723152820000|2024-08-08 21:33:40|188955.6|188645.6|188914.6|188604.6|188955.6|188645.6|188914.6|188604.6|2
1723152840000|2024-08-08 21:34:00|188914.5|188604.5|188914.2|188604.2|188914.5|188604.5|188913.4|188603.4|3
1723152850000|2024-08-08 21:34:10|188913.2|188603.2|188913.2|188603.2|188913.2|188603.2|188913.2|188603.2|1
1723153060000|2024-08-08 21:37:40|188961.9|188651.9|188961.9|188651.9|188961.9|188651.9|188961.9|188651.9|1
1723153070000|2024-08-08 21:37:50|188960.8|188650.8|188960.8|188650.8|188960.8|188650.8|188960.8|188650.8|1
1723153080000|2024-08-08 21:38:00|188953.7|188643.7|188953.7|188643.7|188953.7|188643.7|188953.7|188643.7|1
1723153100000|2024-08-08 21:38:20|188953.2|188643.2|188953.2|188643.2|188953.2|188643.2|188953.2|188643.2|1
1723153110000|2024-08-08 21:38:30|188953|188643|188913.5|188603.5|188953|188643|188912.9|188602.9|4
1723153120000|2024-08-08 21:38:40|188932.6|188622.6|188932.6|188622.6|188932.6|188622.6|188932.6|188622.6|1
1723153210000|2024-08-08 21:40:10|188932|188622|188932|188622|188932|188622|188932|188622|1
1723153240000|2024-08-08 21:40:40|188932.5|188622.5|188932.5|188622.5|188932.5|188622.5|188932.5|188622.5|1
1723153340000|2024-08-08 21:42:20|188925.7|188615.7|188925.7|188615.7|188925.7|188615.7|188925.7|188615.7|1
1723153360000|2024-08-08 21:42:40|188939.1|188629.1|188939.1|188629.1|188939.1|188629.1|188939.1|188629.1|1
1723153380000|2024-08-08 21:43:00|188939|188629|188939|188629|188939|188629|188939|188629|1
1723153410000|2024-08-08 21:43:30|188938.9|188628.9|188938.9|188628.9|188938.9|188628.9|188938.9|188628.9|1
1723153420000|2024-08-08 21:43:40|188913.3|188603.3|188913.3|188603.3|188913.3|188603.3|188913.3|188603.3|1
1723153490000|2024-08-08 21:44:50|188913.4|188603.4|188913.4|188603.4|188913.4|188603.4|188913.4|188603.4|1
1723153590000|2024-08-08 21:46:30|188961.5|188651.5|188961.5|188651.5|188961.5|188651.5|188961.5|188651.5|1
1723153610000|2024-08-08 21:46:50|188960.7|188650.7|188961.8|188651.8|188961.8|188651.8|188960.7|188650.7|3
1723153620000|2024-08-08 21:47:00|188961.5|188651.5|188961.5|188651.5|188961.5|188651.5|188961.5|188651.5|1
1723153630000|2024-08-08 21:47:10|188961.2|188651.2|188961.2|188651.2|188961.2|188651.2|188961.2|188651.2|1
1723153640000|2024-08-08 21:47:20|188960.9|188650.9|188960.9|188650.9|188960.9|188650.9|188960.9|188650.9|1
1723153650000|2024-08-08 21:47:30|188960|188650|188960|188650|188960|188650|188960|188650|1
1723153660000|2024-08-08 21:47:40|188961.5|188651.5|188962.7|188652.7|188965.4|188655.4|188961.5|188651.5|4
1723153670000|2024-08-08 21:47:50|188962.5|188652.5|188962.5|188652.5|188962.5|188652.5|188962.5|188652.5|1
1723153680000|2024-08-08 21:48:00|188962.3|188652.3|188969.3|188659.3|188969.3|188659.3|188962.3|188652.3|3
1723153690000|2024-08-08 21:48:10|188969.2|188659.2|188957.3|188647.3|188969.2|188659.2|188957.3|188647.3|2
1723153710000|2024-08-08 21:48:30|188957.2|188647.2|188957.2|188647.2|188957.2|188647.2|188957.2|188647.2|1
1723153730000|2024-08-08 21:48:50|188957|188647|188957|188647|188957|188647|188957|188647|1
1723153750000|2024-08-08 21:49:10|188968.9|188658.9|188968.9|188658.9|188968.9|188658.9|188968.9|188658.9|1
1723153760000|2024-08-08 21:49:20|188969.4|188659.4|188943.6|188633.6|188969.4|188659.4|188943.6|188633.6|2
1723153780000|2024-08-08 21:49:40|188930.7|188620.7|188930.7|188620.7|188930.7|188620.7|188930.7|188620.7|1
1723153790000|2024-08-08 21:49:50|188930.5|188620.5|188930.5|188620.5|188930.5|188620.5|188930.5|188620.5|1
1723153800000|2024-08-08 21:50:00|188942.8|188632.8|188942.8|188632.8|188942.8|188632.8|188942.8|188632.8|1
1723153820000|2024-08-08 21:50:20|188943|188633|188943|188633|188943|188633|188943|188633|1
1723153830000|2024-08-08 21:50:30|188942.7|188632.7|188942.7|188632.7|188942.7|188632.7|188942.7|188632.7|1
1723153910000|2024-08-08 21:51:50|188942.4|188632.4|188913.2|188603.2|188942.4|188632.4|188913.2|188603.2|2
1723153970000|2024-08-08 21:52:50|188912.9|188602.9|188912.9|188602.9|188912.9|188602.9|188912.9|188602.9|1
1723154040000|2024-08-08 21:54:00|188964.8|188654.8|188948.3|188638.3|188964.8|188654.8|188901.5|188591.5|9
1723154050000|2024-08-08 21:54:10|188965.7|188655.7|188958.5|188648.5|188971.9|188661.9|188948.3|188638.3|7
1723154070000|2024-08-08 21:54:30|188958.4|188648.4|188945.1|188635.1|188958.4|188648.4|188945.1|188635.1|4
1723154120000|2024-08-08 21:55:20|188945.3|188635.3|188945.3|188635.3|188945.3|188635.3|188945.3|188635.3|1
1723154150000|2024-08-08 21:55:50|188913.4|188603.4|188913.4|188603.4|188913.4|188603.4|188913.4|188603.4|1
1723154180000|2024-08-08 21:56:20|188952.9|188642.9|188946.9|188636.9|188952.9|188642.9|188940.4|188630.4|3
1723154190000|2024-08-08 21:56:30|188947.1|188637.1|188947.1|188637.1|188947.1|188637.1|188947.1|188637.1|1
1723154200000|2024-08-08 21:56:40|188946.8|188636.8|188932.5|188622.5|188946.8|188636.8|188932.5|188622.5|3
1723154210000|2024-08-08 21:56:50|188932.4|188622.4|188932.4|188622.4|188932.4|188622.4|188932.4|188622.4|1
1723154220000|2024-08-08 21:57:00|188951.9|188641.9|188947.2|188637.2|188951.9|188641.9|188947.2|188637.2|4
1723154230000|2024-08-08 21:57:10|188947|188637|188947|188637|188947|188637|188947|188637|1
1723154240000|2024-08-08 21:57:20|188932.1|188622.1|188932.1|188622.1|188932.1|188622.1|188932.1|188622.1|1
1723154250000|2024-08-08 21:57:30|188932|188622|188932|188622|188932|188622|188932|188622|1
1723154280000|2024-08-08 21:58:00|188931.9|188621.9|188939.1|188629.1|188939.1|188629.1|188931.9|188621.9|3
1723154290000|2024-08-08 21:58:10|188938.8|188628.8|188931.3|188621.3|188938.8|188628.8|188931.3|188621.3|3
1723154340000|2024-08-08 21:59:00|188921.8|188611.8|189031.3|188721.3|189031.3|188721.3|188921.8|188611.8|2
1723154360000|2024-08-08 21:59:20|188945.5|188635.5|188945.5|188635.5|188945.5|188635.5|188945.5|188635.5|1
1723154390000|2024-08-08 21:59:50|189032.7|188722.7|189032.7|188722.7|189032.7|188722.7|189032.7|188722.7|1
1723154400000|2024-08-08 22:00:00|189018.3|188708.3|188932.2|188622.2|189027|188717|188917.5|188607.5|13
1723154410000|2024-08-08 22:00:10|188931.9|188621.9|189031.4|188721.4|189031.4|188721.4|188931.9|188621.9|11
1723154420000|2024-08-08 22:00:20|189030.5|188720.5|189030.4|188720.4|189032.1|188722.1|189029.1|188719.1|11
1723154430000|2024-08-08 22:00:30|189030|188720|189004.5|188694.5|189030.6|188720.6|189004.3|188694.3|8
1723154440000|2024-08-08 22:00:40|189004|188694|189003.6|188693.6|189004|188694|189003.6|188693.6|2
1723154450000|2024-08-08 22:00:50|189004.1|188694.1|189002.9|188692.9|189004.1|188694.1|189002.5|188692.5|7
1723154460000|2024-08-08 22:01:00|189003.1|188693.1|189059.5|188749.5|189059.8|188749.8|189001.4|188691.4|10
1723154470000|2024-08-08 22:01:10|189058.7|188748.7|189059.9|188749.9|189059.9|188749.9|189058.7|188748.7|2
1723154490000|2024-08-08 22:01:30|188991.7|188681.7|188991.7|188681.7|188991.7|188681.7|188991.7|188681.7|1
1723154500000|2024-08-08 22:01:40|189018.9|188708.9|189018.9|188708.9|189018.9|188708.9|189018.9|188708.9|1
1723154510000|2024-08-08 22:01:50|189018.6|188708.6|189018.6|188708.6|189018.6|188708.6|189018.6|188708.6|1
1723154520000|2024-08-08 22:02:00|189052.9|188742.9|189030|188720|189052.9|188742.9|189030|188720|3
1723154530000|2024-08-08 22:02:10|189029|188719|189029.7|188719.7|189030|188720|189029|188719|3
1723154540000|2024-08-08 22:02:20|189009.8|188699.8|189009.6|188699.6|189009.8|188699.8|189009.6|188699.6|2
1723154550000|2024-08-08 22:02:30|189009.4|188699.4|189006.4|188696.4|189009.4|188699.4|189006.4|188696.4|4
1723154560000|2024-08-08 22:02:40|189007.4|188697.4|189005.8|188695.8|189007.4|188697.4|189005.8|188695.8|7
1723154570000|2024-08-08 22:02:50|189005.9|188695.9|189027|188717|189028.8|188718.8|189005.9|188695.9|8
1723154580000|2024-08-08 22:03:00|189027.3|188717.3|189025.5|188715.5|189027.3|188717.3|189025.2|188715.2|5
1723154590000|2024-08-08 22:03:10|189048.6|188738.6|189048.6|188738.6|189048.6|188738.6|189048.6|188738.6|1
1723154600000|2024-08-08 22:03:20|189015.7|188705.7|189015.5|188705.5|189015.7|188705.7|189015.5|188705.5|2
1723154610000|2024-08-08 22:03:30|189015.4|188705.4|189037.2|188727.2|189037.2|188727.2|189015.4|188705.4|2
1723154620000|2024-08-08 22:03:40|189037|188727|189037|188727|189037|188727|189037|188727|1
1723154630000|2024-08-08 22:03:50|189047.8|188737.8|189031.5|188721.5|189047.8|188737.8|189031|188721|4
1723154640000|2024-08-08 22:04:00|189031|188721|189029.5|188719.5|189031|188721|189029.5|188719.5|4
1723154650000|2024-08-08 22:04:10|189030.8|188720.8|188999|188689|189031.3|188721.3|188998.8|188688.8|6
1723154660000|2024-08-08 22:04:20|188998.9|188688.9|189037.3|188727.3|189037.3|188727.3|188998.9|188688.9|2
1723154670000|2024-08-08 22:04:30|189037.2|188727.2|189037.2|188727.2|189037.2|188727.2|189037.2|188727.2|1
1723154680000|2024-08-08 22:04:40|189036.9|188726.9|189047.3|188737.3|189047.3|188737.3|189036.9|188726.9|2
1723154700000|2024-08-08 22:05:00|189033.4|188723.4|188974.7|188664.7|189033.4|188723.4|188972.6|188662.6|6
1723154710000|2024-08-08 22:05:10|188978.2|188668.2|188978.2|188668.2|188978.2|188668.2|188978.2|188668.2|1
1723154730000|2024-08-08 22:05:30|189011.1|188702.9|189011.1|188702.9|189011.1|188702.9|189011.1|188702.9|1
1723154750000|2024-08-08 22:05:50|189050.1|188740.1|189050.8|188740.8|189050.8|188740.8|189048.9|188738.9|3
1723154760000|2024-08-08 22:06:00|189037.5|188727.5|189010.8|188700.8|189037.5|188727.5|189010.8|188700.8|2
1723154780000|2024-08-08 22:06:20|189011.1|188705.3|189011.1|188705.3|189011.1|188705.3|189011.1|188705.3|1
1723154810000|2024-08-08 22:06:50|189010.1|188706.2|189010.1|188700.1|189010.1|188706.2|189010.1|188700.1|2
1723154820000|2024-08-08 22:07:00|189010.9|188700.9|189010.9|188700.9|189010.9|188700.9|189010.9|188700.9|1
1723154860000|2024-08-08 22:07:40|189011.1|188701.1|189040.8|188730.8|189047.7|188737.7|189011.1|188701.1|4
1723154870000|2024-08-08 22:07:50|189040.6|188730.6|189040.4|188730.4|189040.6|188730.6|189040.4|188730.4|2
1723154880000|2024-08-08 22:08:00|189040.2|188730.2|189039.6|188729.6|189041.6|188731.6|189016.1|188712.5|5
1723154890000|2024-08-08 22:08:10|189050.2|188740.2|189050.1|188740.1|189050.2|188740.2|189050.1|188740.1|2
1723154910000|2024-08-08 22:08:30|189050|188740|189016.1|188715.8|189053|188743|189016.1|188715.8|4
1723154920000|2024-08-08 22:08:40||188715.9||188715.9||188715.9||188715.9|1
1723154940000|2024-08-08 22:09:00||188716||188716||188716||188716|1
1723154960000|2024-08-08 22:09:20|189055.5|188714.6|189056.4|188746.4|189056.4|188746.4|189053.8|188714.6|4
1723154970000|2024-08-08 22:09:30|189060.7|188750.7|189048.8|188738.8|189062.2|188752.2|189048.8|188738.8|4
1723155000000|2024-08-08 22:10:00|189061.2|188751.2|189061.2|188751.2|189061.2|188751.2|189061.2|188751.2|1
1723155010000|2024-08-08 22:10:10|189061.8|188751.8|189061.8|188751.8|189061.8|188751.8|189061.8|188751.8|1
1723155020000|2024-08-08 22:10:20|189049.5|188739.5|189049.5|188739.5|189049.5|188739.5|189049.5|188739.5|1
1723155070000|2024-08-08 22:11:10|189061.4|188751.4|189054.8|188744.8|189061.4|188751.4|189054.8|188744.8|5
1723155080000|2024-08-08 22:11:20|189055.6|188745.6|189016.1|188711.3|189055.6|188745.6|189016.1|188711.3|2
1723155110000|2024-08-08 22:11:50||188710.8||188710.8||188710.8||188710.8|1
1723155120000|2024-08-08 22:12:00|189068.1|188716.2|189073.2|188763.2|189073.2|188763.2|189065.7|188716.2|7
1723155130000|2024-08-08 22:12:10|189073.1|188763.1|189016.1|188717.2|189073.1|188763.1|189016.1|188717.2|2
1723155140000|2024-08-08 22:12:20||188717.5||188717.8||188717.8||188716.3|4
1723155160000|2024-08-08 22:12:40||188719.6||188720.7||188722.7||188714.8|8
1723155170000|2024-08-08 22:12:50|189046.3|188737.4|189035|188725|189047.1|188740.2|189021.2|188722.9|13
1723155180000|2024-08-08 22:13:00|189035.9|188725.9|189035.1|188725.1|189041.7|188731.7|189033.8|188723.8|7
1723155190000|2024-08-08 22:13:10|189034.9|188724.9|189012.7|188702.7|189034.9|188724.9|189012.7|188702.7|3
1723155200000|2024-08-08 22:13:20|189012.9|188702.9|189012.9|188702.9|189012.9|188702.9|189012.8|188702.8|3
1723155210000|2024-08-08 22:13:30|189012.7|188702.7|189044.5|188734.5|189044.5|188734.5|189012.7|188702.7|2
1723155220000|2024-08-08 22:13:40|189044.4|188734.4|189030.1|188720.1|189044.4|188734.4|189009.8|188699.8|8
1723155230000|2024-08-08 22:13:50|189029.6|188719.6|189032.6|188722.6|189032.6|188722.6|189029.6|188719.6|5
1723155240000|2024-08-08 22:14:00|189032.1|188722.1|189011.1|188701.1|189032.5|188722.5|189011.1|188701.1|4
1723155250000|2024-08-08 22:14:10|189010.8|188700.8|189010.8|188700.8|189010.8|188700.8|189010.8|188700.8|1
1723155260000|2024-08-08 22:14:20|189044|188734|189038.3|188728.3|189044|188734|189005.9|188695.9|5
1723155270000|2024-08-08 22:14:30|189038.2|188728.2|189035.8|188725.8|189038.2|188728.2|189035.8|188725.8|3
1723155280000|2024-08-08 22:14:40|189039.9|188729.9|189041.5|188731.5|189041.5|188731.5|189039.9|188729.9|4
1723155290000|2024-08-08 22:14:50|189047.6|188737.6|189051.6|188741.6|189053.5|188743.5|189047.6|188737.6|3
1723155300000|2024-08-08 22:15:00|189052.8|188742.8|189044.4|188734.4|189054.7|188744.7|189044.4|188734.4|3
1723155320000|2024-08-08 22:15:20|189046.9|188736.9|189045.3|188735.3|189046.9|188736.9|189045.3|188735.3|2
1723155330000|2024-08-08 22:15:30|189042.6|188732.6|189054.2|188744.2|189054.2|188744.2|189042.6|188732.6|3
1723155340000|2024-08-08 22:15:40|189053|188743|189056.3|188746.3|189060|188750|189053|188743|3
1723155350000|2024-08-08 22:15:50|189057.8|188747.8|189018|188708|189057.8|188747.8|189018|188708|5
1723155360000|2024-08-08 22:16:00|189017.9|188707.9|189020.1|188710.1|189020.1|188710.1|189017.9|188707.9|3
1723155370000|2024-08-08 22:16:10|189022.6|188712.6|189022.5|188712.5|189022.6|188712.6|189022.5|188712.5|2
1723155380000|2024-08-08 22:16:20|189045|188735|189043.9|188733.9|189045|188735|189041.5|188731.5|3
1723155390000|2024-08-08 22:16:30|189051.3|188741.3|189051.3|188741.3|189051.3|188741.3|189051.3|188741.3|1
1723155400000|2024-08-08 22:16:40|189055.2|188745.2|189058.2|188748.2|189058.2|188748.2|189055.2|188745.2|2
1723155410000|2024-08-08 22:16:50|189048.1|188738.1|189049|188739|189049.3|188739.3|189047.3|188737.3|5
1723155420000|2024-08-08 22:17:00|189023.1|188713.1|189019.7|188709.7|189023.1|188713.1|189019.3|188709.3|3
1723155430000|2024-08-08 22:17:10|189020.5|188710.5|189020.5|188710.5|189020.5|188710.5|189020.5|188710.5|1
1723155440000|2024-08-08 22:17:20|189021.9|188711.9|189025.1|188715.1|189032.4|188722.4|189021.9|188711.9|7
1723155450000|2024-08-08 22:17:30|189029.7|188719.7|188994.6|188733.1|189037.8|188740.1|188994.6|188714.5|10
1723155460000|2024-08-08 22:17:40|188994.3||188994.3||188994.3||188994.3||1
1723155470000|2024-08-08 22:17:50|188994|188733.2|188997.7|188732.1|188997.7|188733.2|188994|188732.1|8
1723155480000|2024-08-08 22:18:00|188997.6|188732.6|188956.5|188753.9|188997.6|188753.9|188956.5|188732.6|6
1723155490000|2024-08-08 22:18:10|189005.4|188730|188970.8|188761.1|189005.4|188761.1|188956.5|188729.8|4
1723155500000|2024-08-08 22:18:20|188956.4|188753.5|188956.8|188753.6|188971.3|188761.1|188956.3|188753.5|4
1723155510000|2024-08-08 22:18:30|188956.6|188781.5|189024.9|188781.5|189024.9|188781.5|188956.6|188781.5|2
1723155520000|2024-08-08 22:18:40|188926.9|188670.6|188989.8|188735.7|188989.8|188736.8|188926.9|188670.6|6
1723155530000|2024-08-08 22:18:50|188989.6|188735.8|189009.5|188782.8|189019.9|188782.8|188989.6|188727.7|10
1723155540000|2024-08-08 22:19:00|189008.6|188782.9|189003.4|188731.3|189008.6|188782.9|188974.7|188720.5|12
1723155550000|2024-08-08 22:19:10|189002.4|188731.6|188993.2|188737.8|189003|188767.7|188993.2|188730.6|4
1723155560000|2024-08-08 22:19:20|188993.1||188993.1||188993.1||188993.1||1
1723155570000|2024-08-08 22:19:30|188993|188737.2|189035.4|188725.4|189035.4|188737.2|188992.9|188724.1|3
1723155580000|2024-08-08 22:19:40|188951.7|188744.6|188990.2|188721.7|188997.9|188744.6|188951.7|188715.9|3
1723155590000|2024-08-08 22:19:50||188754.8||188754.8||188754.8||188721.7|3
1723155600000|2024-08-08 22:20:00|188989.2|188755.6|188993|188721.1|188993|188755.6|188989.2|188721.1|2
1723155610000|2024-08-08 22:20:10|188987.6|188757|189035.9|188782.9|189035.9|188782.9|188987.6|188757|2
1723155620000|2024-08-08 22:20:20|188993.6|188764.4|188990.8|188764.2|188993.6|188764.4|188990.7|188763.5|4
1723155630000|2024-08-08 22:20:30|188990.7|188763.1|189000.3|188731.5|189001.6|188764.4|188990.7|188729.4|6
1723155640000|2024-08-08 22:20:40|188992.9|188764.4|188992.8|188763.1|188992.9|188764.4|188992.8|188763.1|3
1723155650000|2024-08-08 22:20:50|189034.5|188780.3|189031.4|188724.4|189039.4|188780.3|189031.4|188723.4|5
1723155660000|2024-08-08 22:21:00|189031.2|188723.3|189031.1|188781|189031.2|188781|189031.1|188723.3|3
1723155670000|2024-08-08 22:21:10|188984.8|188723.3|188998|188773.6|189008.3|188773.6|188983.4|188710.1|14
1723155680000|2024-08-08 22:21:20|188998.9|188773.8|188998.9|188773.8|188998.9|188773.8|188998.9|188773.8|1
1723155690000|2024-08-08 22:21:30|188998.8|188772|188989.1|188757.4|189004|188773.6|188983.9|188737.2|7
1723155700000|2024-08-08 22:21:40|188986.3|188758.7|188999.9|188727.2|189000.8|188758.7|188986.3|188726|4
1723155710000|2024-08-08 22:21:50|188955.7|188759.1|188955.7|188759.1|188955.7|188759.1|188955.7|188759.1|1
1723155720000|2024-08-08 22:22:00|189040.3|188771.7|189040.3|188771.7|189040.3|188771.7|189040.3|188771.7|1
1723155740000|2024-08-08 22:22:20|189014.5|188769.7|188950.6|188750.4|189018.3|188769.7|188950.6|188750.4|3
1723155750000|2024-08-08 22:22:30|188982|188752.1|188980.3|188751.3|188985|188758.1|188979.6|188751.3|5
1723155760000|2024-08-08 22:22:40|188980|188751.9|188980|188751.9|188980|188751.9|188980|188751.9|1
1723155770000|2024-08-08 22:22:50|188980.3|188751.2|189036.7|188771.8|189036.7|188771.8|188980.3|188751.1|3
1723155780000|2024-08-08 22:23:00|189032|188775.4|189024|188775.4|189032|188775.4|189024|188775.4|2
1723155790000|2024-08-08 22:23:10|189028|188772.4|189035.9|188772.8|189035.9|188772.8|189026|188716|5
1723155800000|2024-08-08 22:23:20|189027.9|188756.6|188983.4|188756.6|189027.9|188756.6|188976.8|188751.3|4
1723155820000|2024-08-08 22:23:40|188976.8|188751.3|188976.8|188751.3|188976.8|188751.3|188976.8|188751.3|1
1723155840000|2024-08-08 22:24:00|189009.4|188772.8|189015.6|188775.2|189020.3|188775.2|189009.4|188772.8|3
1723155850000|2024-08-08 22:24:10|189016.3|188772.8|188966.1|188748.9|189016.3|188772.8|188966.1|188748.9|2
1723155870000|2024-08-08 22:24:30|188966|188749.8|188971.8|188756.8|188971.8|188756.8|188965.2|188749.7|3
1723155880000|2024-08-08 22:24:40|188971.7||188971.7||188971.7||188971.7||1
1723155890000|2024-08-08 22:24:50|189010.9|188776.5|189012.2|188776|189012.2|188776.5|189010.9|188776|2
1723155900000|2024-08-08 22:25:00|189004.2||189004.2||189004.2||189004.2||1
1723155910000|2024-08-08 22:25:10|188961|188757.6|188961|188757.6|188961|188757.6|188961|188757.6|1
1723155920000|2024-08-08 22:25:20|188948.3|188750.2|188948.3|188750.2|188948.3|188750.2|188948.3|188750.2|1
1723155930000|2024-08-08 22:25:30|188949.4|188749.8|188953.7|188748.8|188953.7|188749.8|188949.4|188748.8|2
1723155940000|2024-08-08 22:25:40|189025.2|188767.9|189016.7|188773.7|189025.2|188773.7|189007.5|188723.8|4
1723155950000|2024-08-08 22:25:50|189016.9|188773.6|189021.6|188725.6|189043.2|188773.6|189016.9|188725.6|5
1723155960000|2024-08-08 22:26:00|189017.4|188725.3|188952.7|188716.8|189020.6|188725.8|188952.7|188715.5|8
1723155970000|2024-08-08 22:26:10|188953.3|188716.2|188952.5|188716.9|188994.9|188728|188952.5|188716.2|3
1723155980000|2024-08-08 22:26:20||188717.2||188717.2||188717.2||188717.2|1
1723155990000|2024-08-08 22:26:30||188717.4||188717.7||188717.7||188717.4|2
1723156000000|2024-08-08 22:26:40|189020.1|188721.5|189020.1|188721.5|189020.1|188721.5|189020.1|188721.5|1
1723156010000|2024-08-08 22:26:50|189020.9|188772.3|189031.6|188765.7|189031.6|188772.3|189020.9|188765.7|3
1723156020000|2024-08-08 22:27:00|188956.2|188748|188956.6|188747.8|188956.6|188748|188956.2|188747.8|2
1723156050000|2024-08-08 22:27:30|189032.9|188765.1|189032.9|188765.1|189032.9|188765.1|189032.9|188765.1|1
1723156060000|2024-08-08 22:27:40|189033.4|188764.9|189036.8|188764.5|189036.8|188764.9|189033.4|188764.5|2
1723156070000|2024-08-08 22:27:50|188977.6|188751.7|188977.6|188751.7|188977.6|188751.7|188977.6|188751.7|1
1723156110000|2024-08-08 22:28:30|189036.8|188764.5|189036.8|188764.5|189036.8|188764.5|189036.8|188764.5|1
1723156120000|2024-08-08 22:28:40|189041.4|188764|189028.5|188718.5|189054.4|188764|189027.8|188717.8|7
1723156130000|2024-08-08 22:28:50|189027.2|188723.2|188985.7|188733.5|189027.2|188733.8|188985.2|188723.2|4
1723156140000|2024-08-08 22:29:00|188982.7|188732.9|188988.9|188719.7|189012.3|188732.9|188982.7|188700.3|10
1723156150000|2024-08-08 22:29:10|188988.7|188719.4|188988.7|188719.4|188988.7|188719.4|188988.7|188719.4|1
1723156160000|2024-08-08 22:29:20|188990.5|188718.7|189025.2|188715.2|189025.2|188718.7|188990.5|188713.5|5
1723156170000|2024-08-08 22:29:30|189019.9|188709.9|189010.6|188763.4|189019.9|188763.4|189010.6|188709.9|2
1723156180000|2024-08-08 22:29:40|188963.5|188752|188963.5|188752|188963.5|188752|188963.5|188752|1
1723156190000|2024-08-08 22:29:50|188965|188751.9|188965|188751.9|188965|188751.9|188965|188751.9|1
1723156210000|2024-08-08 22:30:10|189013.5|188763.2|189013.5|188763.2|189013.5|188763.2|189013.5|188763.2|1
1723156220000|2024-08-08 22:30:20|189024.1|188759.6|189024.1|188759.6|189024.1|188759.6|189024.1|188759.6|1
1723156240000|2024-08-08 22:30:40|188970.3|188750.2|188970.3|188750.2|188970.3|188750.2|188970.3|188750.2|1
1723156260000|2024-08-08 22:31:00|188971.7|188750.1|188971.7|188750.1|188971.7|188750.1|188971.7|188750.1|1
1723156270000|2024-08-08 22:31:10|189027|188759.3|189027|188759.3|189027|188759.3|189027|188759.3|1
1723156290000|2024-08-08 22:31:30|188971.7|188750|188971.7|188750|188971.7|188750|188971.7|188750|1
1723156300000|2024-08-08 22:31:40|188975.5|188748.1|188975.5|188748.1|188975.5|188748.1|188975.5|188748.1|1
1723156320000|2024-08-08 22:32:00|188977.3|188747.8|188977.3|188747.8|188977.3|188747.8|188977.3|188747.8|1
1723156330000|2024-08-08 22:32:10|189038.1|188754.9|189033.3|188756.3|189038.1|188756.3|189031.7|188754.9|3
1723156340000|2024-08-08 22:32:20|189057.3|188747.3|189058.9|188748.9|189058.9|188748.9|189057.3|188747.3|2
1723156350000|2024-08-08 22:32:30|188966.3|188743.5|188966.3|188743.5|188966.3|188743.5|188966.3|188743.5|1
1723156360000|2024-08-08 22:32:40|189010.8|188678.6|189011.6|188701.6|189011.6|188701.6|189009.9|188678.6|5
1723156370000|2024-08-08 22:32:50|189011.5|188701.5|189008.5|188699.8|189011.5|188701.5|189008.5|188699.8|4
1723156380000|2024-08-08 22:33:00|189008.3|188699.9|189008.1|188699.9|189008.3|188699.9|189008.1|188699.9|2
1723156400000|2024-08-08 22:33:20|189024.6|188714.6|189018.3|188765.3|189024.6|188765.3|189018.3|188714.6|2
1723156410000|2024-08-08 22:33:30|189017.9|188765.4|189017.4|188765.5|189017.9|188765.5|189017.4|188765.4|2
1723156420000|2024-08-08 22:33:40|188987.6|188732.7|188987.6|188732.7|188987.6|188732.7|188987.6|188732.7|1
1723156430000|2024-08-08 22:33:50|188987.4|188731.8|188994.8|188729.9|188994.8|188731.8|188987.4|188729.9|4
1723156450000|2024-08-08 22:34:10|189031.7|188760|189031.7|188760|189031.7|188760|189031.7|188760|1
1723156470000|2024-08-08 22:34:30|188994.8|188730|189008.8|188701.2|189010.9|188730|188994.8|188700.9|4
1723156480000|2024-08-08 22:34:40|189008.5|188701.3|189004.3|188745.5|189008.5|188745.5|189002.4|188701.3|5
1723156490000|2024-08-08 22:34:50|189003.8|188745.6|189004.7|188745.7|189022.4|188745.7|189003.8|188728.8|4
1723156500000|2024-08-08 22:35:00|189005.9|188745.8|189002.8|188745.8|189005.9|188745.8|189002.8|188745.8|3
1723156510000|2024-08-08 22:35:10|189032.8|188746.5|189032.8|188746.5|189032.8|188746.5|189032.8|188746.5|1
1723156520000|2024-08-08 22:35:20|189032.1|188746.3|188991|188728.1|189034.7|188746.3|188991|188728.1|4
1723156530000|2024-08-08 22:35:30|188990.8|188725.8|188996.9|188723.7|189014.3|188725.8|188990.8|188704.3|5
1723156540000|2024-08-08 22:35:40|188996.8|188722.1|188995.1|188723.6|189014.5|188723.6|188995.1|188704.5|4
1723156550000|2024-08-08 22:35:50|189032.2|188722.2|189032.2|188722.2|189032.2|188722.2|189032.2|188722.2|1
1723156560000|2024-08-08 22:36:00|189032.1|188722.1|189032.1|188722.1|189032.1|188722.1|189032.1|188722.1|1
1723156570000|2024-08-08 22:36:10|189032.6|188722.6|189030.8|188720.8|189032.6|188722.6|189030.8|188720.8|3
1723156580000|2024-08-08 22:36:20|188993.6|188723.6|188993.4|188723.6|188993.6|188723.6|188993.4|188723.6|2
1723156590000|2024-08-08 22:36:30|188988.9|188722.5|188988.9|188722.5|188988.9|188722.5|188988.9|188722.5|1
1723156600000|2024-08-08 22:36:40|188991.5|188722.6|188993|188722.3|188993|188722.6|188991.5|188722.3|2
1723156610000|2024-08-08 22:36:50|188999.6|188777.8|188999.6|188777.8|188999.6|188777.8|188999.6|188777.8|1
1723156620000|2024-08-08 22:37:00|188999.5||188999.5||188999.5||188999.5||1
1723156630000|2024-08-08 22:37:10|188965.9|188755.6|188965.9|188755.6|188965.9|188755.6|188965.9|188755.6|1
1723156650000|2024-08-08 22:37:30|188965.8||188965.8||188965.8||188965.8||1
1723156670000|2024-08-08 22:37:50|188999.4|188777.8|189096.9|188786.9|189249.1|188939.1|188999.4|188777.8|19
1723156680000|2024-08-08 22:38:00|189096.2|188786.2|189096.9|188786.9|189137.4|188827.4|189096.2|188786.2|5
1723156690000|2024-08-08 22:38:10|189136.1|188826.1|189136.1|188826.1|189136.1|188826.1|189136.1|188826.1|1
1723156700000|2024-08-08 22:38:20|189136|188826|189136|188826|189136|188826|189136|188826|1
1723156710000|2024-08-08 22:38:30|189213.1|188903.1|189127.7|188817.7|189215.1|188905.1|189087.7|188777.7|8
1723156720000|2024-08-08 22:38:40|189129.6|188819.6|189157.4|188847.4|189172.4|188862.4|189117.1|188807.1|18
1723156730000|2024-08-08 22:38:50|189156.9|188846.9|189157.2|188847.2|189157.5|188847.5|189156.9|188846.9|3
1723156740000|2024-08-08 22:39:00|189157.8|188847.8|189156.8|188846.8|189158|188848|189117.1|188807.1|6
1723156760000|2024-08-08 22:39:20|189156.6|188846.6|189130.5|188820.5|189156.6|188846.6|189130.2|188820.2|5
1723156770000|2024-08-08 22:39:30|189130.6|188820.6|189132.3|188822.3|189135.9|188825.9|189130.6|188820.6|5
1723156780000|2024-08-08 22:39:40|189132.1|188822.1|189132.1|188822.1|189132.1|188822.1|189132.1|188822.1|1
1723156790000|2024-08-08 22:39:50|189131.8|188821.8|189138|188828|189138.3|188828.3|189115|188805|6
1723156800000|2024-08-08 22:40:00|189096.4|188786.4|189157.4|188847.4|189157.9|188847.9|189096.4|188786.4|3
1723156810000|2024-08-08 22:40:10|189157.3|188847.3|189143.2|188833.2|189157.3|188847.3|189143.2|188833.2|3
1723156820000|2024-08-08 22:40:20|189143.6|188833.6|189144.1|188834.1|189144.2|188834.2|189143.5|188833.5|4
1723156840000|2024-08-08 22:40:40|189216.5|188906.5|189216.5|188906.5|189216.5|188906.5|189216.5|188906.5|1
1723156850000|2024-08-08 22:40:50|189216.4|188906.4|189216.1|188906.1|189216.4|188906.4|189214.5|188904.5|3
1723156860000|2024-08-08 22:41:00|189212.7|188902.7|189153|188843|189212.7|188902.7|189150.3|188840.3|5
1723156880000|2024-08-08 22:41:20|189151.4|188841.4|189153.4|188843.4|189156|188846|189151.4|188841.4|4
1723156890000|2024-08-08 22:41:30|189153.1|188843.1|189165.1|188855.1|189165.1|188855.1|189152.8|188842.8|4
1723156900000|2024-08-08 22:41:40|189165.3|188855.3|189165.3|188855.3|189165.3|188855.3|189165.3|188855.3|1
1723156910000|2024-08-08 22:41:50|189165.2|188855.2|189167.4|188857.4|189181.7|188871.7|189128.9|188818.9|9
1723156920000|2024-08-08 22:42:00|189167|188857|189166.9|188856.9|189167|188857|189166.2|188856.2|10
1723156930000|2024-08-08 22:42:10|189167|188857|189192.3|188882.3|189201.8|188891.8|189167|188857|11
1723156940000|2024-08-08 22:42:20|189192.5|188882.5|189192.5|188882.5|189192.5|188882.5|189192.5|188882.5|1
1723156950000|2024-08-08 22:42:30|189192.3|188882.3|189192.3|188882.3|189192.3|188882.3|189192.3|188882.3|1
1723156960000|2024-08-08 22:42:40|189210.7|188900.7|189210.1|188900.1|189210.7|188900.7|189208.6|188898.6|4
1723156970000|2024-08-08 22:42:50|189195.8|188885.8|189193.1|188883.1|189196.8|188886.8|189193.1|188883.1|4
1723156980000|2024-08-08 22:43:00|189195.4|188885.4|189195.4|188885.4|189195.4|188885.4|189195.4|188885.4|1
1723156990000|2024-08-08 22:43:10|189195.2|188885.2|189193.7|188883.7|189195.6|188885.6|189193.7|188883.7|3
1723157000000|2024-08-08 22:43:20|189193.4|188883.4|189248.1|188938.1|189248.1|188938.1|189193.4|188883.4|2
1723157010000|2024-08-08 22:43:30|189247.9|188937.9|189247.9|188937.9|189247.9|188937.9|189247.9|188937.9|1
1723157020000|2024-08-08 22:43:40|189247.5|188937.5|189187.1|188877.1|189247.5|188937.5|189187.1|188877.1|2
1723157030000|2024-08-08 22:43:50|189187|188877|189184.5|188874.5|189187|188877|189184.5|188874.5|2
1723157050000|2024-08-08 22:44:10|189184.4|188874.4|189182.4|188872.4|189184.5|188874.5|189182.4|188872.4|5
1723157060000|2024-08-08 22:44:20|189186.1|188876.1|189185.7|188875.7|189186.4|188876.4|189185.7|188875.7|3
1723157080000|2024-08-08 22:44:40|189185.5|188875.5|189170.7|188860.7|189185.5|188875.5|189170.7|188860.7|2
1723157100000|2024-08-08 22:45:00|189170.2|188860.2|189170.2|188860.2|189170.6|188860.6|189170.2|188860.2|3
1723157110000|2024-08-08 22:45:10|189183.5|188873.5|189169.1|188859.1|189183.5|188873.5|189167.4|188857.4|9
1723157120000|2024-08-08 22:45:20|189170.3|188860.3|189170.3|188860.3|189170.3|188860.3|189170.3|188860.3|1
1723157130000|2024-08-08 22:45:30|189170.6|188860.6|189171.1|188861.1|189171.1|188861.1|189170.6|188860.6|2
1723157140000|2024-08-08 22:45:40|189171.4|188861.4|189152.2|188842.2|189179.8|188869.8|189152.2|188842.2|4
1723157150000|2024-08-08 22:45:50|189152|188842|189151.6|188841.6|189152|188842|189151.6|188841.6|3
1723157160000|2024-08-08 22:46:00|189151.8|188841.8|189151.9|188841.9|189151.9|188841.9|189151.8|188841.8|2
1723157170000|2024-08-08 22:46:10|189223.9|188913.9|189254.4|188944.4|189254.4|188944.4|189223.9|188913.9|3
1723157180000|2024-08-08 22:46:20|189261.6|188951.6|189255.8|188945.8|189261.6|188951.6|189255.8|188945.8|2
1723157190000|2024-08-08 22:46:30|189255.7|188945.7|189185.8|188875.8|189255.7|188945.7|189134.8|188824.8|3
1723157210000|2024-08-08 22:46:50|189150.8|188840.8|189153.3|188843.3|189186.1|188876.1|189150.8|188840.8|3
1723157220000|2024-08-08 22:47:00|189227.6|188917.6|189223.4|188913.4|189227.6|188917.6|189223.4|188913.4|3
1723157230000|2024-08-08 22:47:10|189223.5|188913.5|189224.2|188914.2|189224.2|188914.2|189223.5|188913.5|3
1723157240000|2024-08-08 22:47:20|189230.7|188920.7|189226.8|188916.8|189230.7|188920.7|189225.3|188915.3|6
1723157250000|2024-08-08 22:47:30|189227|188917|189165.1|188855.1|189227|188917|189164|188854|7
1723157260000|2024-08-08 22:47:40|189165.9|188855.9|189169.9|188859.9|189169.9|188859.9|189165.9|188855.9|10
1723157270000|2024-08-08 22:47:50|189171.3|188861.3|189170.1|188860.1|189171.3|188861.3|189169.6|188859.6|10
1723157280000|2024-08-08 22:48:00|189240.8|188930.8|189241.6|188931.6|189241.6|188931.6|189240.5|188930.5|4
1723157290000|2024-08-08 22:48:10|189242.6|188932.6|189186.6|188876.6|189242.6|188932.6|189137.6|188827.6|5
1723157300000|2024-08-08 22:48:20|189187.3|188877.3|189187.8|188877.8|189187.8|188877.8|189187.3|188877.3|6
1723157320000|2024-08-08 22:48:40|189276.2|188966.2|189281.4|188971.4|189281.4|188971.4|189275.1|188965.1|4
1723157340000|2024-08-08 22:49:00|189207.3|188897.3|189207.3|188897.3|189207.3|188897.3|189207.3|188897.3|1
1723157350000|2024-08-08 22:49:10|189210.2|188900.2|189148.7|188838.7|189210.2|188900.2|189148.7|188838.7|7
1723157360000|2024-08-08 22:49:20|189148.5|188838.5|189148.9|188838.9|189149.4|188839.4|189148.5|188838.5|4
1723157370000|2024-08-08 22:49:30|189149.7|188839.7|189149.5|188839.5|189175.9|188865.9|189149.4|188839.4|7
1723157380000|2024-08-08 22:49:40|189150.1|188840.1|189149.8|188839.8|189150.1|188840.1|189149.8|188839.8|2
1723157390000|2024-08-08 22:49:50|189177.6|188867.6|189149.6|188839.6|189177.6|188867.6|189149.6|188839.6|2
1723157400000|2024-08-08 22:50:00|189150|188840|189099|188789|189151.1|188841.1|189096.8|188786.8|5
1723157430000|2024-08-08 22:50:30|189135.6|188825.6|189134.9|188824.9|189135.6|188825.6|189134.9|188824.9|2
1723157450000|2024-08-08 22:50:50|189134.4|188824.4|189134.4|188824.4|189134.4|188824.4|189134.4|188824.4|1
1723157460000|2024-08-08 22:51:00|189098.4|188788.4|189098.4|188788.4|189098.4|188788.4|189098.4|188788.4|1
1723157470000|2024-08-08 22:51:10|189177.2|188867.2|189179.9|188869.9|189179.9|188869.9|189177.2|188867.2|3
1723157480000|2024-08-08 22:51:20|189179.6|188869.6|189124.4|188814.4|189179.6|188869.6|189124.4|188814.4|4
1723157490000|2024-08-08 22:51:30|189124.7|188814.7|189124.7|188814.7|189124.7|188814.7|189124.7|188814.7|1
1723157500000|2024-08-08 22:51:40|189122.9|188812.9|189123.4|188813.4|189123.6|188813.6|189122.9|188812.9|3
1723157510000|2024-08-08 22:51:50|189246.3|188936.3|189247.1|188937.1|189247.1|188937.1|189246.3|188936.3|4
1723157520000|2024-08-08 22:52:00|189245.9|188935.9|189101.5|188791.5|189245.9|188935.9|189101|188791|9
1723157530000|2024-08-08 22:52:10|189102.4|188792.4|189102.5|188792.5|189102.9|188792.9|189102.4|188792.4|3
1723157540000|2024-08-08 22:52:20|189102.6|188792.6|189181.2|188871.2|189181.2|188871.2|189102|188792|4
1723157550000|2024-08-08 22:52:30|189180.4|188870.4|189210|188900|189215.8|188905.8|189180.1|188870.1|7
1723157560000|2024-08-08 22:52:40|189207.1|188897.1|189207.1|188897.1|189207.1|188897.1|189207.1|188897.1|1
1723157570000|2024-08-08 22:52:50|189206.4|188896.4|189220.9|188910.9|189220.9|188910.9|189206.4|188896.4|3
1723157580000|2024-08-08 22:53:00|189218.5|188908.5|189205|188895|189218.5|188908.5|189203.9|188893.9|6
1723157590000|2024-08-08 22:53:10|189202.6|188892.6|189200.6|188890.6|189202.6|188892.6|189198.1|188888.1|5
1723157600000|2024-08-08 22:53:20|189200.1|188890.1|189198.9|188888.9|189200.1|188890.1|189198.9|188888.9|3
1723157610000|2024-08-08 22:53:30|189199.8|188889.8|189222.9|188912.9|189225.9|188915.9|189199.8|188889.8|7
1723157620000|2024-08-08 22:53:40|189222.5|188912.5|189198.8|188888.8|189223.5|188913.5|189198.8|188888.8|4
1723157630000|2024-08-08 22:53:50|189197.4|188887.4|189200.5|188890.5|189200.5|188890.5|189197.4|188887.4|3
1723157640000|2024-08-08 22:54:00|189200.3|188890.3|189198.7|188888.7|189200.3|188890.3|189198.7|188888.7|3
1723157650000|2024-08-08 22:54:10|189211.1|188901.1|189211.1|188901.1|189211.1|188901.1|189211.1|188901.1|1
1723157660000|2024-08-08 22:54:20|189210.4|188900.4|189208.9|188898.9|189210.4|188900.4|189204.8|188894.8|5
1723157670000|2024-08-08 22:54:30|189208.4|188898.4|189189.7|188968.2|189208.4|188969.3|189189.7|188898.4|5
1723157680000|2024-08-08 22:54:40|189187.7|188968.6|189154.6|188944.2|189187.7|188968.6|189154.6|188944.2|3
1723157690000|2024-08-08 22:54:50|189150.6|188944.7|189150.6|188944.7|189150.6|188944.7|189150.6|188944.7|1
1723157700000|2024-08-08 22:55:00|189152.5|188946|189150.6|188945.7|189156.6|188946.3|189150.6|188945.1|5
1723157710000|2024-08-08 22:55:10|189178.7|188971.7|189178.7|188971.7|189178.7|188971.7|189178.7|188971.7|1
1723157720000|2024-08-08 22:55:20|189177.9|188971.9|189200.3|188904.1|189203.3|188972.1|189177.1|188904.1|5
1723157730000|2024-08-08 22:55:30|189199.2|188904.4|189199.2|188904.4|189199.2|188904.4|189199.2|188904.4|1
1723157740000|2024-08-08 22:55:40|189199|188902.7|189220.4|188933.3|189224.6|188933.3|189198.6|188902.7|5
1723157750000|2024-08-08 22:55:50|189219.8|188933.4|189218.5|188933.8|189219.8|188933.8|189216.6|188932.1|4
1723157760000|2024-08-08 22:56:00|189218.1|188931.8|189209.5|188929.9|189218.1|188931.8|189209.5|188929.9|3
1723157770000|2024-08-08 22:56:10|189209.4|188930|189209.4|188930|189209.4|188930|189209.4|188930|1
1723157780000|2024-08-08 22:56:20|189209.2|188990.1|189171.7|188990.2|189209.2|188990.8|189171.7|188990.1|4
1723157790000|2024-08-08 22:56:30|189171.5|188990.3|189196.1|189012.9|189196.1|189012.9|189171.5|188990.3|2
1723157800000|2024-08-08 22:56:40|189198.4|189013.7|189198.5|189013.5|189198.8|189013.7|189198.4|189013.4|3
1723157810000|2024-08-08 22:56:50|189198.2|189013.4|189121.1|188866.1|189207.8|189013.4|189109|188841.1|8
1723157840000|2024-08-08 22:57:20|189121.6|188866.8|189127.4|188909.6|189135|188909.6|189121.6|188866.8|9
1723157850000|2024-08-08 22:57:30|189123.1|188909.4|189117.7|188896.8|189123.1|188909.4|189117.7|188896.8|4
1723157860000|2024-08-08 22:57:40|189118.6|188897.1|189131|188909.3|189131|188909.3|189118.6|188897.1|6
1723157870000|2024-08-08 22:57:50|189127.4|188908.1|189121.9|188902.2|189127.4|188908.1|189121.9|188902.2|2
1723157880000|2024-08-08 22:58:00|189126.7|188906.9|189126.9|188906.9|189126.9|188906.9|189126.7|188906.9|2
1723157900000|2024-08-08 22:58:20|189122.4|188902|189110.4|188898.6|189122.4|188902|189110.4|188898.6|3
1723157910000|2024-08-08 22:58:30|189104.9|188893|189060.7|188847|189104.9|188893|189056.4|188846.8|9
1723157920000|2024-08-08 22:58:40|189061.3|188846.8|189067.8|188858.9|189071.4|188858.9|189061.3|188846.8|3
1723157930000|2024-08-08 22:58:50|189063.6|188856|189061.8|188849.8|189063.6|188856|189060.9|188849.8|3
1723157940000|2024-08-08 22:59:00|189063|188849.6|189069.7|188860.4|189069.7|188860.4|189063|188849.6|2
1723157960000|2024-08-08 22:59:20|189074.9|188861.8|189071.4|188866|189074.9|188866|189071.4|188861.8|2
1723157970000|2024-08-08 22:59:30|189071.2|188865.4|189106.7|188845|189106.7|188865.4|189071.2|188845|3
1723157990000|2024-08-08 22:59:50|189109|188845.6|189086.5|188884|189110.4|188886|189086|188845.6|5
1723158000000|2024-08-08 23:00:00|189100.6|188870.3|189095.3|188891|189100.6|188891.2|189082.5|188870.3|8
1723158010000|2024-08-08 23:00:10|189095.2|188891.2|189095.2|188891|189095.2|188891.2|189095.2|188891|3
1723158020000|2024-08-08 23:00:20|189092.5|188891.2|189092.5|188890.4|189092.5|188891.4|189092.5|188888.8|6
1723158030000|2024-08-08 23:00:30|189098.5|188890.6|189098.5|188934.7|189098.5|188934.7|189098.5|188890.6|2
1723158040000|2024-08-08 23:00:40|189101|188936.4|189100|188932.4|189101|188936.4|189100|188932.4|2
1723158050000|2024-08-08 23:00:50|189099.9||189099.9||189099.9||189099.9||1
1723158060000|2024-08-08 23:01:00|189118.9|188890.3|189120.4|188909.6|189120.4|188909.6|189118.9|188890.3|6
1723158070000|2024-08-08 23:01:10|189120.1|188910.4|189122.3|188910.6|189122.8|188911.4|189120.1|188910.4|9
1723158080000|2024-08-08 23:01:20|189122.6|188910.9|189102|188911.2|189122.7|188911.2|189102|188910.9|6
1723158090000|2024-08-08 23:01:30|189102.1|188913.9|189145.3|188928.2|189145.3|188928.2|189102.1|188913.3|7
1723158100000|2024-08-08 23:01:40|189145.6|188928.5|189145.1|188928.7|189145.6|188928.7|189145.1|188928.5|5
1723158110000|2024-08-08 23:01:50|189142.5|188929.3|189139.7|188926.1|189142.5|188929.3|189139.7|188926.1|7
1723158120000|2024-08-08 23:02:00|189140|188926.3|189119.4|188974.5|189140|188977.4|189119.4|188926.2|7
1723158130000|2024-08-08 23:02:10|189124.3|188971.7|189080.2|188877.6|189124.3|188971.7|189080.2|188877.6|2
1723158140000|2024-08-08 23:02:20|189059.9|188866.7|189080.3|188864.2|189080.6|188866.7|189059.9|188864.2|5
1723158150000|2024-08-08 23:02:30|189062.8|188866.2|189062.7|188865.2|189062.8|188866.2|189062.7|188865.2|8
1723158160000|2024-08-08 23:02:40|189060.1|188863|189049.7|188844.5|189060.1|188863|189041.7|188841.1|10
1723158170000|2024-08-08 23:02:50||188844.7||188844.7||188844.7||188844.7|1
1723158190000|2024-08-08 23:03:10|189068.6|188852.3|189053.2|188854.1|189068.6|188854.1|189053.2|188851|8
1723158200000|2024-08-08 23:03:20|189055.1|188881.3|189055.1|188881.3|189055.1|188881.3|189055.1|188881.3|1
1723158220000|2024-08-08 23:03:40|189058.9|188897.2|189058.9|188897.2|189058.9|188897.2|189058.9|188897.2|1
1723158230000|2024-08-08 23:03:50|189060.4|188894.9|189062.4|188897.3|189062.4|188897.3|189060.4|188894.9|2
1723158240000|2024-08-08 23:04:00|189056.4|188880.4|189056.4|188880.4|189056.4|188880.4|189056.4|188880.4|1
1723158250000|2024-08-08 23:04:10|189053.1|188880|189053.1|188880|189053.1|188880|189053.1|188880|1
1723158260000|2024-08-08 23:04:20|189055.6|188880.3|189055.6|188880.3|189055.6|188880.3|189055.6|188880.3|1
1723158280000|2024-08-08 23:04:40|189061.2|188897.2|189063.5|188871.3|189080.5|188897.2|189061.2|188866.7|10
1723158290000|2024-08-08 23:04:50|189063|188871|189063|188870.5|189063|188871.2|189063|188870.2|8
1723158300000|2024-08-08 23:05:00|189062.9|188870.6|189085.9|188887.1|189085.9|188887.1|189062.9|188870.6|10
1723158310000|2024-08-08 23:05:10||188886.8||188886.8||188886.8||188886.8|1
1723158320000|2024-08-08 23:05:20|189083.8|188888.2|189085.2|188889.4|189085.2|188889.4|189083.8|188888|6
1723158330000|2024-08-08 23:05:30|189088.3|188889.6|189088.3|188935.7|189088.3|188935.7|189088.3|188889.4|4
1723158340000|2024-08-08 23:05:40|189088.2||189088.2||189088.2||189088.2||1
1723158350000|2024-08-08 23:05:50|189088.1||189088.1||189088.1||189088.1||1
1723158360000|2024-08-08 23:06:00|189083.9|188916.3|189083.9|188916.3|189083.9|188916.3|189083.9|188916.3|1
1723158380000|2024-08-08 23:06:20|189088.9|188921.1|189125.8|188919.5|189142.9|188928.4|189088.9|188919.5|11
1723158390000|2024-08-08 23:06:30|189125.7|188919.8|189126|188919.5|189126.2|188919.8|189125.7|188919.5|3
1723158400000|2024-08-08 23:06:40|189125.9|188919.6|189125.6|188919.3|189125.9|188919.6|189125.4|188919.1|4
1723158410000|2024-08-08 23:06:50|189125.9|188919.6|189101.5|188968.7|189130|188968.7|189101.5|188919.6|5
1723158420000|2024-08-08 23:07:00|189101.2|188968.9|189100.7|188965.9|189101.2|188968.9|189100.7|188965.9|2
1723158430000|2024-08-08 23:07:10|189100.4|188966|189104.4|188949.8|189107.6|188967.4|189100.4|188949.8|5
1723158440000|2024-08-08 23:07:20|189104.1|188949.9|189110.5|188898|189110.5|188949.9|189092.3|188897.2|6
1723158450000|2024-08-08 23:07:30|189096.8|188901.5|189096.7|188900.1|189096.8|188901.5|189096.7|188899.8|4
1723158460000|2024-08-08 23:07:40|189113.8|188899.9|189094.9|188901.3|189113.8|188901.3|189094.9|188899.9|4
1723158470000|2024-08-08 23:07:50|189095.5|188902.3|189093.4|188944.9|189112.3|188944.9|189093.4|188900.8|7
1723158490000|2024-08-08 23:08:10|189095.2|188945.5|189079.3|188943.5|189095.2|188945.9|189079.3|188943.5|3
1723158500000|2024-08-08 23:08:20|189085.2|188928.7|189085.2|188928.7|189085.2|188928.7|189085.2|188928.7|1
1723158510000|2024-08-08 23:08:30|189083.3|188929.6|189084.9|188929.6|189084.9|188929.6|189083.3|188929.6|2
1723158520000|2024-08-08 23:08:40|189084.8|188928.8|189060.2|188852.9|189084.8|188928.8|189040.5|188850.8|8
1723158530000|2024-08-08 23:08:50|189060.5|188853.1|189043.8|188854.5|189063.1|188856.4|189040|188852.9|8
1723158540000|2024-08-08 23:09:00|189045.2|188855.9|189042.9|188855.3|189064.8|188855.9|189042.9|188854.2|7
1723158550000|2024-08-08 23:09:10|189039|188855|189039|188898.3|189039|188898.3|189039|188854.8|4
1723158560000|2024-08-08 23:09:20|189050.9|188899.7|189053|188899.7|189053|188899.7|189050.9|188899.7|2
1723158580000|2024-08-08 23:09:40|189052.6|188884.4|189052.6|188884.4|189052.6|188884.4|189052.6|188884.4|1
1723158600000|2024-08-08 23:10:00|189048.2|188881.8|189044.4|188884.2|189048.2|188884.4|189044.4|188881.8|3
1723158610000|2024-08-08 23:10:10|189040.7|188899.4|189040.7|188899.4|189040.7|188899.4|189040.7|188899.4|1
1723158620000|2024-08-08 23:10:20|189038.3|188900.8|189038.3|188898.3|189038.3|188900.8|189038.3|188898.3|2
1723158630000|2024-08-08 23:10:30|189038.2|188901|189041.7|188884.2|189041.7|188901|189038.2|188884.2|2
1723158660000|2024-08-08 23:11:00|189032.9|188879.4|189040.4|188837.6|189042.9|188879.4|189022.5|188836.5|7
1723158670000|2024-08-08 23:11:10|189040.3|188837.7|189046.5|188840.3|189046.5|188840.3|189040.1|188837.5|5
1723158680000|2024-08-08 23:11:20|189046|188839.8|189046|188839.8|189046|188839.8|189046|188839.8|1
1723158690000|2024-08-08 23:11:30|189045.5|188839.5|189011.1|188817.8|189045.5|188883.1|189011.1|188815|10
1723158700000|2024-08-08 23:11:40|189016.4|188818|189007|188817.9|189016.4|188820.8|189007|188817.5|14
1723158710000|2024-08-08 23:11:50|189002|188817|189002|188815.8|189002|188817.3|189002|188815.8|9
1723158720000|2024-08-08 23:12:00|189005.1|188815.5|189002.8|188816.3|189005.1|188816.7|189002.8|188813.8|16
1723158730000|2024-08-08 23:12:10|189005.4|188816|188999.9|188815.9|189005.4|188818.3|188999.9|188815|8
1723158740000|2024-08-08 23:12:20|189025.9|188816.3|188978.6|188802.4|189025.9|188816.3|188978.6|188798.5|10
1723158750000|2024-08-08 23:12:30|188978.4|188802.2|188971.5|188801.3|188978.4|188802.2|188971.5|188801|10
1723158760000|2024-08-08 23:12:40|188972.6|188801.5|188965.7|188800.8|188979.4|188805|188965.7|188800.6|10
1723158770000|2024-08-08 23:12:50|188965.6|188800.6|188952.5|188827.5|188965.6|188834|188951|188800.1|8
1723158780000|2024-08-08 23:13:00|188939.4|188814.4|188877.8|188738.4|188945.9|188820.9|188872.4|188718.2|6
1723158790000|2024-08-08 23:13:10|188871.7|188737.8|188851.9|188710.6|188871.7|188737.8|188851.1|188710.6|6
1723158800000|2024-08-08 23:13:20|188851.5|188706.7|188830.8|188672.3|188851.5|188706.7|188806.1|188671|11
1723158810000|2024-08-08 23:13:30|188803.3|188672.1|188855.5|188666.8|188855.5|188676.2|188803.3|188650.2|11
1723158820000|2024-08-08 23:13:40|188854.7|188668.6|188801.1|188611.2|188854.9|188690.3|188797.9|188610|12
1723158830000|2024-08-08 23:13:50|188804|188609.8|188805.9|188609.4|188805.9|188609.8|188804|188609.4|2
1723158840000|2024-08-08 23:14:00|188806.9|188609.7|188827.4|188622.2|188827.4|188627.7|188801.4|188609.7|5
1723158850000|2024-08-08 23:14:10|188832.2|188627|188855.6|188658|188862.8|188671.4|188832.2|188627|5
1723158860000|2024-08-08 23:14:20|188854.9|188658.2|188845.6|188655.7|188854.9|188658.3|188844.3|188651.1|4
1723158870000|2024-08-08 23:14:30|188846.1|188655.9|188846.1|188655.9|188846.1|188655.9|188846.1|188655.9|1
1723158880000|2024-08-08 23:14:40|188838.5|188651.2|188856.7|188653.8|188858.8|188691.7|188838.5|188651.2|7
1723158890000|2024-08-08 23:14:50|188859.5|188655.9|188894|188693.2|188894|188693.5|188859.5|188655.9|4
1723158920000|2024-08-08 23:15:20|188894.1|188695.7|188855.1|188722.3|188894.1|188722.3|188855.1|188695.7|2
1723158930000|2024-08-08 23:15:30|188856.7|188725.2|188924.2|188725.1|188924.2|188725.2|188856.7|188716.7|4
1723158940000|2024-08-08 23:15:40|188925.1|188730.6|188925.1|188730.6|188925.1|188730.6|188925.1|188730.6|1
1723158950000|2024-08-08 23:15:50|188925.8|188734|188925.1|188732.8|188925.8|188734|188925.1|188732.8|2
1723158960000|2024-08-08 23:16:00|188924.5|188732.9|188890.5|188763.2|188924.5|188763.2|188890.5|188732.9|2
1723158980000|2024-08-08 23:16:20|188887|188762|188891.4|188764|188891.4|188764.7|188887|188762|3
1723158990000|2024-08-08 23:16:30|188907|188756|188903|188756.6|188907|188756.6|188903|188756|2
1723159000000|2024-08-08 23:16:40|188905.7|188756.9|188905.7|188756.9|188905.7|188756.9|188905.7|188756.9|1
1723159010000|2024-08-08 23:16:50|188907.4|188758.6|188907.6|188755.6|188907.6|188758.6|188907.4|188755.6|2
1723159020000|2024-08-08 23:17:00|188892.3|188763.3|188963.9|188767|188963.9|188768.6|188892.3|188763.3|5
1723159030000|2024-08-08 23:17:10|188965.2|188772.3|188965.2|188772.3|188965.2|188772.3|188965.2|188772.3|1
1723159040000|2024-08-08 23:17:20|188963.9|188772.4|188981.8|188802|188985.5|188802|188963.9|188772.4|4
1723159050000|2024-08-08 23:17:30|188981.4|188801.5|188986.1|188798.7|188987.2|188803.9|188981.4|188798.7|4
1723159060000|2024-08-08 23:17:40|188987.2|188798.6|188988.9|188798.6|188988.9|188798.6|188987.2|188798.6|2
1723159070000|2024-08-08 23:17:50|188954.9|188829.4|188953|188828|188954.9|188829.4|188953|188828|2
1723159080000|2024-08-08 23:18:00|188953.1|188828.1|188952.7|188827.7|188953.1|188828.1|188952.7|188827.7|2
1723159090000|2024-08-08 23:18:10|188945.7|188809.3|188945.7|188809.3|188945.7|188809.3|188945.7|188809.3|1
1723159100000|2024-08-08 23:18:20|188962.3|188805.4|188973.7|188817.3|188973.7|188817.3|188962.3|188805.4|3
1723159110000|2024-08-08 23:18:30|188970|188815.3|188969.9|188815.3|188970|188815.3|188969.9|188815.3|2
1723159120000|2024-08-08 23:18:40|188964.5|188814.6|188960.2|188756.3|188964.5|188814.6|188960.2|188756.3|3
1723159130000|2024-08-08 23:18:50|188970.1|188765|188993.1|188792.5|188993.1|188792.5|188970.1|188765|3
1723159140000|2024-08-08 23:19:00|188989.5|188793.6|188992.1|188793.6|188992.1|188793.6|188989.5|188793.6|2
1723159150000|2024-08-08 23:19:10|188990.9|188788.6|188988.1|188806.1|188990.9|188806.7|188988.1|188788|5
1723159160000|2024-08-08 23:19:20|188984.4|188788|188952.1|188802.1|188984.4|188802.1|188937.1|188786.8|5
1723159170000|2024-08-08 23:19:30|188953.1|188804.3|188953.1|188804.3|188953.1|188804.3|188953.1|188804.3|1
1723159180000|2024-08-08 23:19:40|188951.2|188805.2|188968|188804.7|188968|188805.2|188951.2|188804.7|2
1723159190000|2024-08-08 23:19:50|188969.6|188811.5|188969.6|188811.5|188969.6|188811.5|188969.6|188811.5|1
1723159200000|2024-08-08 23:20:00|188970.6|188813.8|188970.6|188813.8|188970.6|188813.8|188970.6|188813.8|1
1723159210000|2024-08-08 23:20:10|188972.5|188812.4|188990.6|188805.3|188990.6|188812.4|188972.5|188805.3|2
1723159220000|2024-08-08 23:20:20|188991|188810.6|188990.3|188809.5|188991|188810.6|188990.3|188809.5|2
1723159240000|2024-08-08 23:20:40|188987.3|188813.6|188954|188813.6|188987.3|188813.6|188954|188813.6|2
1723159250000|2024-08-08 23:20:50|188955.6|188817.3|188953.6|188815|188955.6|188817.3|188953.6|188815|2
1723159260000|2024-08-08 23:21:00|188969|188810.6|188969|188810.6|188969|188810.6|188969|188810.6|1
1723159280000|2024-08-08 23:21:20|188967.3||188967.3||188967.3||188967.3||1
1723159290000|2024-08-08 23:21:30|188951.1|188815|188951.1|188815|188951.1|188815|188951.1|188815|1
1723159300000|2024-08-08 23:21:40|188949.7|188813.1|188949.7|188813.1|188949.7|188813.1|188949.7|188813.1|1
1723159310000|2024-08-08 23:21:50|188949.8|188817.8|188949.9|188815.6|188949.9|188817.8|188949.8|188815.6|2
1723159320000|2024-08-08 23:22:00|188965.3|188809.8|188967.4|188811.8|188967.4|188811.8|188964.6|188809.2|6
1723159330000|2024-08-08 23:22:10|188967.6|188810.3|188967.6|188812|188967.6|188812|188967.6|188810.3|2
1723159340000|2024-08-08 23:22:20|188973.5|188810.3|188971.9|188815.6|188973.5|188817.2|188971.9|188810.3|5
1723159350000|2024-08-08 23:22:30|188974.5|188817.3|189007.6|188829.2|189012.5|188835.8|188974.5|188815.3|5
1723159380000|2024-08-08 23:23:00|189002.6|188819.6|188991.9|188812.6|189002.6|188819.6|188991.9|188809.4|3
1723159390000|2024-08-08 23:23:10|188986.1|188813.2|188986.1|188813.2|188986.1|188813.2|188986.1|188813.2|1
1723159400000|2024-08-08 23:23:20|188987.1|188818.4|188986.8|188814.5|188987.1|188818.4|188986.8|188814.5|2
1723159410000|2024-08-08 23:23:30|188953.2|188810.3|188968.7|188810.3|188968.7|188810.3|188953.2|188810.3|2
1723159420000|2024-08-08 23:23:40|188970.1|188819.6|188965.9|188797.8|189006.7|188828.3|188964.6|188788|8
1723159430000|2024-08-08 23:23:50|188970.2|188796.4|188986.3|188805.2|188986.3|188806.8|188970.2|188786.9|4
1723159440000|2024-08-08 23:24:00|188986.1|188813.3|188991.9|188816.7|188991.9|188820.3|188986.1|188813.3|3
1723159460000|2024-08-08 23:24:20|188974.8||188974.8||188974.8||188974.8||1
1723159470000|2024-08-08 23:24:30|188973.3|188818.2|188952.8|188815.9|188973.3|188823.9|188952.6|188815.9|5
1723159480000|2024-08-08 23:24:40|188952.2|188816.1|188952.2|188816.1|188952.2|188816.1|188952.2|188816.1|1
1723159490000|2024-08-08 23:24:50|188951.9|188820.8|188969.5|188815|188969.5|188824.8|188951.9|188815|5
1723159520000|2024-08-08 23:25:20|188953.2|188815.1|188953.2|188820.6|188953.2|188820.6|188953.2|188815.1|2
1723159530000|2024-08-08 23:25:30|188953.3|188816.5|188953.3|188816.5|188953.3|188816.5|188953.3|188816.5|1
1723159540000|2024-08-08 23:25:40||188820.4||188820.4||188820.4||188820.4|1
1723159550000|2024-08-08 23:25:50|188969|188814.4|188968.4|188812.3|188969|188816.6|188968.4|188812.3|4
1723159580000|2024-08-08 23:26:20|188952.4|188817.3|188952.5|188823.6|188952.5|188823.6|188952.4|188817.3|2
1723159590000|2024-08-08 23:26:30|188951.8|188823.7|188951.8|188823.7|188951.8|188823.7|188951.8|188823.7|1
1723159600000|2024-08-08 23:26:40|188968.6|188817.2|188969|188816|188969|188817.2|188968.6|188816|2
1723159610000|2024-08-08 23:26:50||188816.1||188816.1||188816.1||188816.1|1
1723159620000|2024-08-08 23:27:00|188971.7|188815.8|188974.2|188815.2|188974.2|188815.8|188971.7|188815.2|2
1723159630000|2024-08-08 23:27:10|188970|188816.8|189003|188836.1|189003.5|188836.1|188957.3|188816.1|5
1723159640000|2024-08-08 23:27:20|189002.9|188836.5|189009.1|188838.5|189009.1|188838.5|189002.9|188836.5|3
1723159650000|2024-08-08 23:27:30|189009|188840.7|189016.9|188845.2|189016.9|188848.1|189009|188840.7|4
1723159660000|2024-08-08 23:27:40|189000.9|188846.7|189000.9|188847.2|189000.9|188847.2|189000.9|188846.7|2
1723159680000|2024-08-08 23:28:00||188847.3||188847.3||188847.3||188847.3|1
1723159690000|2024-08-08 23:28:10|188985|188853.6|188985|188853.6|188985|188853.6|188985|188853.6|1
1723159700000|2024-08-08 23:28:20|188985.8|188858.5|188986|188854.5|188986|188858.5|188985.8|188854.5|2
1723159710000|2024-08-08 23:28:30|188998.7|188845|188998.7|188845.9|188998.7|188845.9|188998.7|188845|2
1723159720000|2024-08-08 23:28:40|188997.8|188844.4|188997.8|188844.4|188997.8|188844.4|188997.8|188844.4|1
1723159730000|2024-08-08 23:28:50|188997.7|188847.5|188991.2|188816|188998.4|188847.5|188990.6|188812|5
1723159770000|2024-08-08 23:29:30|188953.5|188818.5|188953.5|188818.5|188953.5|188818.5|188953.5|188818.5|1
1723159790000|2024-08-08 23:29:50|188953.3|188824.1|188969.6|188813.3|188969.6|188824.1|188953.3|188813.3|3
1723159800000|2024-08-08 23:30:00|188956.6|188831.6|188956.6|188831.6|188956.6|188831.6|188956.6|188831.6|1
1723159810000|2024-08-08 23:30:10|188958.1|188833.1|188957.2|188832.2|188958.1|188833.1|188957.2|188832.2|2
1723159820000|2024-08-08 23:30:20|188956.8|188831.8|188957.2|188832.2|188962.6|188837.6|188956.8|188831.8|3
1723159850000|2024-08-08 23:30:50|188961.7|188836.7|188957.5|188832.5|188962.8|188837.8|188951.9|188826.9|6
1723159860000|2024-08-08 23:31:00|188963.4|188838.4|188957.6|188832.6|188963.4|188838.4|188957.6|188832.6|2
1723159880000|2024-08-08 23:31:20|188959.3|188834.3|188957.8|188832.8|188959.3|188834.3|188957.8|188832.8|2
1723159900000|2024-08-08 23:31:40|188963.8|188838.8|188963.8|188838.8|188963.8|188838.8|188963.8|188838.8|1
1723159910000|2024-08-08 23:31:50|188958|188833|188955|188830|188958|188833|188955|188830|2
1723159920000|2024-08-08 23:32:00|188955.1|188830.1|188955.1|188830.1|188955.1|188830.1|188955.1|188830.1|1
1723159940000|2024-08-08 23:32:20|188950|188813.4|188954.8|188829.8|188954.9|188829.8|188950|188813.4|3
1723159950000|2024-08-08 23:32:30|188960.5|188835.5|188954.8|188829.8|188960.5|188835.5|188954.8|188829.8|2
1723159960000|2024-08-08 23:32:40|188955.7|188830.7|188954.9|188829.9|188955.7|188830.7|188954.9|188829.9|2
1723159970000|2024-08-08 23:32:50|188960.9|188835.9|188954.9|188829.9|188960.9|188835.9|188954.9|188829.9|2
1723159990000|2024-08-08 23:33:10|188961.1|188836.1|188955.1|188830.1|188961.1|188836.1|188955.1|188830.1|2
1723160020000|2024-08-08 23:33:40|188950.9|188812.3|188950.9|188812.3|188950.9|188812.3|188950.9|188812.3|1
1723160030000|2024-08-08 23:33:50|188950.8|188817.3|188955.4|188830|188955.4|188830|188950.8|188817.3|2
1723160040000|2024-08-08 23:34:00|188956.6|188831.6|188955.3|188829.9|188956.6|188831.6|188955.3|188829.9|2
1723160060000|2024-08-08 23:34:20|188961.2|188835.8|188952.9|188826.4|188961.2|188835.8|188952.9|188826.4|3
1723160070000|2024-08-08 23:34:30|188958.8|188832.3|188964.3|188839.3|188964.3|188839.3|188958.8|188832.3|2
1723160080000|2024-08-08 23:34:40|188961.3|188836.3|188961.1|188836.1|188967|188842|188961.1|188836.1|3
1723160090000|2024-08-08 23:34:50|188958.2|188833.2|188958.2|188833.2|188958.2|188833.2|188958.2|188833.2|1
1723160100000|2024-08-08 23:35:00|188955.2|188830.2|188955.2|188830.2|188955.2|188830.2|188955.2|188830.2|1
1723160110000|2024-08-08 23:35:10|188949.5|188814|188949.5|188814|188949.5|188814|188949.5|188814|1
1723160120000|2024-08-08 23:35:20|188960.9|188835.9|188955.1|188830.1|188960.9|188835.9|188955.1|188830.1|2
1723160130000|2024-08-08 23:35:30|188955.2|188830.2|188955.2|188830.2|188955.2|188830.2|188955.2|188830.2|1
1723160150000|2024-08-08 23:35:50|188960.9|188835.9|188943.7|188805.5|188960.9|188835.9|188918|188787.1|5
1723160160000|2024-08-08 23:36:00|188942.1|188817.1|188960.4|188835.1|188965.9|188840.9|188942.1|188817.1|7
1723160170000|2024-08-08 23:36:10|188959.4|188830.5|188972.2|188838|188989.8|188843.8|188959.4|188819.5|8
1723160180000|2024-08-08 23:36:20||188837.4||188837.4||188837.4||188837.4|1
1723160190000|2024-08-08 23:36:30|188971.2|188832.6|188972.6|188834.3|188976|188838.5|188971.1|188832.6|7
1723160200000|2024-08-08 23:36:40|188956.8|188831.8|188956.6|188831.6|188956.8|188831.8|188956.6|188831.6|2
1723160210000|2024-08-08 23:36:50|188964.6|188834.6|188878.7|188746.6|188964.6|188834.6|188878.4|188743.2|5
1723160230000|2024-08-08 23:37:10|188883.7|188731.3|188912.5|188778.2|188912.5|188778.2|188883.7|188731.3|3
1723160240000|2024-08-08 23:37:20|188919.1|188786.9|188937.8|188808|188939.1|188809.8|188919.1|188786.9|5
1723160250000|2024-08-08 23:37:30|188937.6|188809|188898.7|188742.1|188938.8|188809|188898.7|188742.1|6
1723160260000|2024-08-08 23:37:40|188897.9|188738.8|188894|188741.6|188898.7|188759.5|188884.2|188738.8|6
1723160270000|2024-08-08 23:37:50|188899|188746.6|188896.2|188745.9|188899.7|188749.4|188896.2|188745.9|3
1723160290000|2024-08-08 23:38:10|188890|188763.1|188873.2|188740.3|188892.6|188763.1|188863.1|188728.2|7
1723160300000|2024-08-08 23:38:20|188884.5|188750.8|188919.3|188787.6|188921|188787.6|188884.5|188748.7|9
1723160310000|2024-08-08 23:38:30|188940.2|188791.7|188969.5|188815.2|188969.5|188815.5|188940.2|188791.7|4
1723160340000|2024-08-08 23:39:00|188969|188815.4|188950.5|188815.4|188969|188815.4|188950.5|188815.4|2
1723160350000|2024-08-08 23:39:10|188950.9|188802.8|188950.5|188818.4|188950.9|188818.4|188950.5|188802.8|2
1723160370000|2024-08-08 23:39:30|188952.8|188827.8|188952.8|188827.8|188952.8|188827.8|188952.8|188827.8|1
1723160390000|2024-08-08 23:39:50|188953.6|188828.6|188953.6|188828.6|188953.6|188828.6|188953.6|188828.6|1
1723160400000|2024-08-08 23:40:00|188950.4|188821.7|188951.1|188821.8|188951.1|188821.8|188950.4|188821.7|2
1723160420000|2024-08-08 23:40:20|188954.4|188829.4|188954.4|188829.4|188954.4|188829.4|188954.4|188829.4|1
1723160440000|2024-08-08 23:40:40|188953.9|188828.9|188953.9|188828.9|188953.9|188828.9|188953.9|188828.9|1
1723160460000|2024-08-08 23:41:00|188950.2|188820.6|188950.2|188820.6|188950.2|188820.6|188950.2|188820.6|1
1723160470000|2024-08-08 23:41:10|188950.9|188823.3|188950.9|188823.3|188950.9|188823.3|188950.9|188823.3|1
1723160480000|2024-08-08 23:41:20|188954.5|188829.5|188953.5|188828.5|188954.5|188829.5|188950.9|188825.9|3
1723160500000|2024-08-08 23:41:40|188954|188829|188954|188829|188954|188829|188954|188829|1
1723160510000|2024-08-08 23:41:50|188949.1|188823|188949.1|188823|188949.1|188823|188949.1|188823|1
1723160520000|2024-08-08 23:42:00|188947.9|188823.2|188947.9|188816|188947.9|188823.2|188947.9|188816|3
1723160530000|2024-08-08 23:42:10|188951.7|188826.7|188951.7|188826.7|188951.7|188826.7|188951.7|188826.7|1
1723160540000|2024-08-08 23:42:20|188952.5|188827.5|188939.1|188789|188952.5|188827.5|188939.1|188789|3
1723160550000|2024-08-08 23:42:30|188939.6|188789.1|188939.6|188789.1|188939.6|188789.1|188939.6|188789.1|1
1723160570000|2024-08-08 23:42:50|188939.4|188765.5|188917|188791.2|188950|188791.2|188917|188765.5|3
1723160580000|2024-08-08 23:43:00|188916.5|188791.3|188916.2|188784.9|188916.5|188791.3|188916.2|188780.3|3
1723160590000|2024-08-08 23:43:10|188916.8|188789|188916.8|188789|188916.8|188789|188916.8|188789|1
1723160600000|2024-08-08 23:43:20|188925.8|188800.8|188925.9|188800.9|188925.9|188800.9|188925.8|188800.8|2
1723160630000|2024-08-08 23:43:50|188916.8|188789.1|188915.1|188789.5|188916.8|188789.5|188915.1|188784.2|3
1723160650000|2024-08-08 23:44:10|188925.8|188789.6|188925.8|188800.8|188925.8|188800.8|188925.8|188789.6|2
1723160680000|2024-08-08 23:44:40|188915.1|188789.7|188915.1|188789.7|188915.1|188789.7|188915.1|188789.7|1
1723160690000|2024-08-08 23:44:50||188789.8||188789.8||188789.8||188789.8|1
1723160700000|2024-08-08 23:45:00|188914|188789|188908.7|188782.5|188914|188789|188908.7|188780.6|3
1723160710000|2024-08-08 23:45:10|188923.2|188798.2|188923.2|188798.2|188923.2|188798.2|188923.2|188798.2|1
1723160720000|2024-08-08 23:45:20|188920.3|188795.3|188920.3|188795.3|188920.3|188795.3|188920.3|188795.3|1
1723160730000|2024-08-08 23:45:30|188920.9|188795.9|188904.3|188738.9|188920.9|188795.9|188904|188737.9|4
1723160750000|2024-08-08 23:45:50|188898.8|188735.4|188902.3|188738.9|188902.3|188738.9|188898.8|188735.4|2
1723160760000|2024-08-08 23:46:00|188893.1|188736.5|188864.1|188705.2|188893.1|188736.5|188864.1|188704.6|4
1723160770000|2024-08-08 23:46:10|188871.2|188708.2|188865.8|188705.6|188872.6|188708.8|188865.8|188705.6|6
1723160780000|2024-08-08 23:46:20|188871.7|188708.8|188864.6|188706.1|188871.7|188708.8|188864.6|188705.6|5
1723160790000|2024-08-08 23:46:30|188861|188702.4|188832.8|188678.5|188861|188702.4|188819.2|188678.5|3
1723160800000|2024-08-08 23:46:40|188834.2|188678.8|188834.2|188678.6|188834.2|188678.8|188834.2|188678.6|2
1723160820000|2024-08-08 23:47:00|188806.3|188662.2|188806.3|188662.2|188806.3|188662.2|188806.3|188662.2|1
1723160840000|2024-08-08 23:47:20|188819.9|188694.9|188819.9|188694.9|188819.9|188694.9|188819.9|188694.9|1
1723160860000|2024-08-08 23:47:40|188819.8|188694.8|188819.8|188694.8|188819.8|188694.8|188819.8|188694.8|1
1723160870000|2024-08-08 23:47:50|188818.9|188693.9|188804.2|188664.5|188820|188695|188804.2|188664.5|3
1723160880000|2024-08-08 23:48:00||188664.6||188664.6||188664.6||188664.6|1
1723160900000|2024-08-08 23:48:20|188821.1|188696.1|188821.4|188696.4|188821.4|188696.4|188821.1|188696.1|2
1723160920000|2024-08-08 23:48:40|188882.6|188739.5|188898|188750.8|188898.8|188754.9|188882.6|188739.5|6
1723160930000|2024-08-08 23:48:50||188751.4||188751.4||188751.4||188751.4|1
1723160940000|2024-08-08 23:49:00|188899|188751.9|188899|188751.9|188899|188751.9|188899|188751.9|1
1723160950000|2024-08-08 23:49:10|188895.1|188748|188874.4|188749.4|188897.5|188756.4|188874.4|188743.2|8
1723160960000|2024-08-08 23:49:20|188875.9|188750.9|188875.9|188750.9|188875.9|188750.9|188875.9|188750.9|1
1723160980000|2024-08-08 23:49:40|188864.3|188739.3|188861.2|188736.2|188864.3|188739.3|188861.2|188736.2|2
1723160990000|2024-08-08 23:49:50|188857.1|188732.1|188858.7|188733.7|188858.7|188733.7|188857.1|188732.1|2
1723161000000|2024-08-08 23:50:00|188856|188731|188861.4|188736.4|188861.4|188736.4|188856|188731|3
1723161010000|2024-08-08 23:50:10|188859.1|188734.1|188869.7|188744.7|188869.7|188744.7|188859.1|188734.1|2
1723161020000|2024-08-08 23:50:20|188869.8|188744.8|188882.2|188757.2|188888.1|188763.1|188869.8|188744.8|5
1723161030000|2024-08-08 23:50:30|188883.2|188758.2|188888.3|188763.3|188888.3|188763.3|188883.2|188758.2|3
1723161040000|2024-08-08 23:50:40|188889|188764|188889|188764|188889|188764|188889|188764|1
1723161050000|2024-08-08 23:50:50|188895.3|188770.3|188918.4|188774.4|188920.5|188778.4|188895.3|188770.3|7
1723161060000|2024-08-08 23:51:00|188917.9|188773.3|188917.9|188773.3|188917.9|188773.3|188917.9|188773.3|1
1723161070000|2024-08-08 23:51:10|188916|188769.4|188915|188768|188916|188769.4|188915|188768|3
1723161080000|2024-08-08 23:51:20|188887.4|188762.4|188900.1|188749.5|188901|188771.1|188887.4|188748.5|4
1723161090000|2024-08-08 23:51:30|188896.8|188746.2|188865.8|188717.4|188896.8|188746.2|188865.8|188716|5
1723161120000|2024-08-08 23:52:00|188865.9|188718.4|188843.5|188718.5|188865.9|188718.5|188843.5|188718.4|2
1723161140000|2024-08-08 23:52:20|188843.6|188718.6|188874.2|188730.3|188874.2|188733|188843.6|188718.6|5
1723161160000|2024-08-08 23:52:40|188874.3|188733.8|188875.2|188734.5|188875.2|188734.5|188874.3|188733.8|3
1723161170000|2024-08-08 23:52:50|188874.4|188730.1|188849.8|188724.8|188874.4|188730.1|188849.8|188724.8|4
1723161180000|2024-08-08 23:53:00|188850.4|188725.4|188850.4|188725.4|188850.4|188725.4|188850.4|188725.4|1
1723161190000|2024-08-08 23:53:10|188850.2|188725.2|188829.1|188680.8|188863.1|188738.1|188829.1|188680.8|5
1723161200000|2024-08-08 23:53:20||188681.8||188681.8||188681.8||188681.8|1
1723161210000|2024-08-08 23:53:30|188825.4|188678.1|188812.3|188668.5|188825.4|188678.1|188812.3|188668.2|4
1723161220000|2024-08-08 23:53:40|188812.5|188671.8|188816.1|188691.1|188830.3|188691.1|188812.5|188671.8|3
1723161240000|2024-08-08 23:54:00|188816.6|188691.6|188816.6|188691.6|188816.6|188691.6|188816.6|188691.6|1
1723161250000|2024-08-08 23:54:10|188811.1|188677.2|188809.7|188677.6|188811.1|188677.6|188809.7|188677.2|2
1723161260000|2024-08-08 23:54:20|188810.7|188681.7|188810.7|188681.7|188810.7|188681.7|188810.7|188681.7|1
1723161270000|2024-08-08 23:54:30|188820.8|188695.8|188820.8|188695.8|188820.8|188695.8|188820.8|188695.8|1
1723161280000|2024-08-08 23:54:40|188812.3|188687.3|188816.8|188670.7|188816.8|188687.3|188809.7|188662.7|4
1723161290000|2024-08-08 23:54:50|188815.6|188670.6|188815.6|188670.6|188815.6|188670.6|188815.6|188670.6|1
1723161300000|2024-08-08 23:55:00|188816.3|188670.7|188815.3|188670.7|188816.3|188670.7|188815.3|188670.7|2
1723161320000|2024-08-08 23:55:20|188781.1|188656.1|188759.2|188610.5|188781.2|188656.2|188758.5|188608.3|5
1723161330000|2024-08-08 23:55:30|188760.1|188614.4|188757.7|188611.8|188760.2|188614.4|188753.7|188607.8|4
1723161340000|2024-08-08 23:55:40|188759.2|188612.8|188760.2|188613.9|188760.2|188613.9|188759.2|188612.6|3
1723161350000|2024-08-08 23:55:50|188764.2|188617.9|188794.2|188644.5|188795|188648.6|188764.2|188617.9|6
1723161360000|2024-08-08 23:56:00|188794.6|188644.4|188794.6|188644.4|188794.6|188644.4|188794.6|188644.4|1
1723161370000|2024-08-08 23:56:10|188790.3|188640.1|188777.8|188624.7|188790.3|188640.1|188773.1|188620.2|6
1723161380000|2024-08-08 23:56:20|188761.7|188623.4|188762.2|188613|188762.2|188623.4|188761.7|188613|3
1723161400000|2024-08-08 23:56:40|188761.7|188611.1|188766.5|188615.8|188766.5|188615.8|188761.7|188611.1|5
1723161410000|2024-08-08 23:56:50|188751.6|188626.6|188751.6|188626.6|188751.6|188626.6|188751.6|188626.6|1
1723161420000|2024-08-08 23:57:00|188755.8|188630.8|188771.7|188622.8|188775.9|188630.8|188755.8|188622.8|4
1723161430000|2024-08-08 23:57:10|188767.2|188618.4|188767.7|188620.5|188767.7|188620.5|188767.2|188618.4|2
1723161450000|2024-08-08 23:57:30|188767.5|188618.8|188740.8|188591.9|188767.5|188618.8|188721.4|188574|5
1723161460000|2024-08-08 23:57:40|188742.4|188591.6|188742.1|188592.9|188742.4|188592.9|188742.1|188591.6|2
1723161470000|2024-08-08 23:57:50|188743.2|188599.6|188738.6|188590.8|188743.2|188599.6|188732.2|188585.2|4
1723161480000|2024-08-08 23:58:00|188739.6|188590.7|188739.6|188592.5|188739.6|188592.5|188739.6|188590.7|2
1723161490000|2024-08-08 23:58:10|188735|188587.9|188713.6|188577.4|188735|188587.9|188705.5|188568.5|5
1723161500000|2024-08-08 23:58:20|188715.3|188577.7|188714.4|188577.5|188715.3|188577.7|188714.4|188577.5|2
1723161510000|2024-08-08 23:58:30|188715.4|188577.7|188703.8|188564.7|188715.4|188577.7|188703.8|188564.7|3
1723161520000|2024-08-08 23:58:40|188705.4|188568.2|188702.8|188557.5|188705.4|188568.2|188702.8|188557.5|2
1723161530000|2024-08-08 23:58:50|188698.8|188553.6|188706|188559.3|188706|188559.3|188698.8|188553.6|4
1723161540000|2024-08-08 23:59:00|188706.1|188560.5|188690.9|188551.4|188706.1|188560.5|188690.2|188549|9
1723161550000|2024-08-08 23:59:10|188691.9|188552.8|188693.4|188554.3|188694.8|188554.8|188686.3|188547.4|7
1723161560000|2024-08-08 23:59:20|188690.4|188553.1|188682.4|188544.6|188690.4|188553.1|188679.4|188542.8|5
1723161570000|2024-08-08 23:59:30|188679|188541.1|188651.9|188507.8|188683.5|188545.6|188646|188503.7|8
1723161580000|2024-08-08 23:59:40|188647.6|188504.5|188657.9|188512.7|188657.9|188512.7|188647.6|188504.5|4
1723161590000|2024-08-08 23:59:50|188657.3|188515.6|188657.9|188515.3|188657.9|188515.6|188657.3|188515.3|2
1723161600000|2024-08-09 00:00:00|188672.7|188494.5|188681.1|188518.4|188768|188606.3|188651.8|188494.5|22
1723161610000|2024-08-09 00:00:10|188682.7|188518.7|188745.8|188593.7|188749.6|188594.8|188682.7|188518.7|11
1723161620000|2024-08-09 00:00:20|188745.6|188585.3|188742.5|188604.3|188762.6|188623.6|188739.4|188584.9|21
1723161630000|2024-08-09 00:00:30|188740|188603.9|188768.5|188601.1|188768.5|188605.1|188739|188595.3|15
1723161640000|2024-08-09 00:00:40|188768.3|188607.9|188799|188661.5|188810.4|188665.3|188768.3|188607.9|10
1723161650000|2024-08-09 00:00:50|188798.3|188662.1|188778.4|188640.5|188798.3|188662.1|188778.4|188631.2|10
1723161660000|2024-08-09 00:01:00|188781|188640.3|188842.8|188700.4|188846.8|188702.8|188781|188640.3|11
1723161670000|2024-08-09 00:01:10|188843|188694|188801.5|188670.7|188843|188700.8|188793.8|188653.7|18
1723161680000|2024-08-09 00:01:20|188803.1|188671|188800.7|188666.6|188803.1|188671.1|188800.7|188666.6|6
1723161690000|2024-08-09 00:01:30|188802.4|188666.9|188837.3|188708.8|188837.3|188708.8|188759.1|188622.3|21
1723161700000|2024-08-09 00:01:40|188835.9|188707.4|188849.4|188717.5|188849.4|188717.5|188833.5|188705.4|20
1723161710000|2024-08-09 00:01:50|188850.7|188720.7|188872.9|188735.3|188872.9|188735.3|188850.7|188720.7|2
1723161720000|2024-08-09 00:02:00|188872.7|188721.5|188872.7|188721.3|188872.7|188722.8|188872.6|188720.1|4
1723161730000|2024-08-09 00:02:10||188719.7||188721.4||188721.4||188719.7|2
1723161740000|2024-08-09 00:02:20|188865.3|188722.5|188843.5|188698.9|188865.3|188722.5|188834.7|188691.4|8
1723161750000|2024-08-09 00:02:30|188845.5|188702|188829.9|188683.9|188846.9|188708.3|188829.9|188679.1|15
1723161760000|2024-08-09 00:02:40|188831.3|188691.3|188871.5|188725.6|188875.5|188725.6|188831.3|188691.3|3
1723161770000|2024-08-09 00:02:50|188875.3|188729.5|188904.2|188758.4|188904.2|188758.4|188875.3|188729.5|3
1723161780000|2024-08-09 00:03:00|188904.6|188761.1|188922|188786.5|188925.7|188786.5|188900.2|188751.6|12
1723161790000|2024-08-09 00:03:10|188925.2||188925.2||188925.2||188925.2||1
1723161800000|2024-08-09 00:03:20|188925|188786.6|188896|188757|188925|188786.6|188868.5|188734.7|9
1723161810000|2024-08-09 00:03:30|188897.1|188756.4|188886.4|188748.7|188902.7|188763.4|188886.4|188741.9|13
1723161820000|2024-08-09 00:03:40|188889.6|188751.5|188870.5|188718|188896.7|188754.3|188870.5|188718|9
1723161840000|2024-08-09 00:04:00|188871.1|188718.8|188869.7|188718.2|188873.7|188718.8|188869.7|188718.2|3
1723161850000|2024-08-09 00:04:10|188873.5|188717.5|188859.3|188726.3|188874.8|188726.3|188859.3|188717.5|9
1723161860000|2024-08-09 00:04:20|188864.5|188727.5|188901.7|188761.1|188902|188761.1|188864.5|188727.5|3
1723161870000|2024-08-09 00:04:30|188904.7|188761.3|188905.4|188764.6|188905.4|188765.8|188904.7|188761.3|4
1723161880000|2024-08-09 00:04:40|188920.6|188765.9|188923.1|188784.2|188923.1|188784.2|188920.6|188765.9|3
1723161890000|2024-08-09 00:04:50||188786.5||188786.5||188786.5||188786.5|1
1723161900000|2024-08-09 00:05:00|188923.4|188789.9|188922.7|188789.4|188926.1|188795.7|188922.7|188786.9|13
1723161910000|2024-08-09 00:05:10|188922.3|188791.5|188923.3|188792.2|188923.3|188792.2|188922.3|188791.5|3
1723161920000|2024-08-09 00:05:20|188923.4|188791.6|188923.4|188791.6|188923.4|188791.6|188923.4|188791.6|1
1723161930000|2024-08-09 00:05:30|188926.2|188793.6|188924.3|188799.3|188926.2|188799.3|188924.3|188793.6|3
1723161940000|2024-08-09 00:05:40|188924.4|188799.4|188913.3|188767.3|188941.3|188816.3|188910.6|188767.3|11
1723161950000|2024-08-09 00:05:50||188771.9||188772.7||188772.7||188771.9|2
1723161960000|2024-08-09 00:06:00|188911.4|188772.5|188906.6|188765.5|188911.4|188772.5|188906.6|188760.8|3
1723161970000|2024-08-09 00:06:10|188906.2|188766.7|188896.7|188771.7|188906.2|188771.7|188896.7|188766.7|2
1723161980000|2024-08-09 00:06:20|188900.7|188775.7|188927.9|188802.9|188927.9|188802.9|188896.3|188771.3|8
1723161990000|2024-08-09 00:06:30|188929.8|188804.8|188941.7|188816.7|188943.3|188818.3|188929.8|188804.8|7
1723162020000|2024-08-09 00:07:00|188944.9|188818.1|188946.1|188821.1|188946.1|188821.1|188944.9|188818.1|2
1723162030000|2024-08-09 00:07:10|188946.6|188821.6|188947|188822|188947|188822|188946.6|188821.6|2
1723162040000|2024-08-09 00:07:20|188944.4|188819.4|189023.9|188891.7|189023.9|188891.7|188944.4|188817.2|6
1723162050000|2024-08-09 00:07:30|189025.9|188893.7|189025.8|188891.9|189025.9|188893.7|189025.6|188891.9|3
1723162060000|2024-08-09 00:07:40|189027.3|188892|189030.8|188892.9|189030.8|188894.5|189027.3|188892|8
1723162070000|2024-08-09 00:07:50|189031.1|188894.4|189028.7|188902.5|189033.2|188907.1|189028.7|188892.9|8
1723162080000|2024-08-09 00:08:00|189030|188902.3|189029.4|188902.3|189030|188902.3|189029.4|188902.3|2
1723162090000|2024-08-09 00:08:10|189029.5||189029.5||189029.5||189029.5||1
1723162100000|2024-08-09 00:08:20|189028.2|188903.2|189035.6|188910.6|189035.6|188910.6|189028.2|188903.2|3
1723162110000|2024-08-09 00:08:30|189025.5|188900.5|188964|188837.9|189025.5|188900.5|188952|188814.4|12
1723162120000|2024-08-09 00:08:40|188956.3|188818.8|188991.2|188856|188991.2|188856|188942.4|188810.7|10
1723162130000|2024-08-09 00:08:50|188991.4|188856.4|188991.1|188855.6|188995.1|188856.4|188991.1|188855.6|3
1723162140000|2024-08-09 00:09:00|188995.1||188991.1||188995.1||188991.1||2
1723162150000|2024-08-09 00:09:10|188994.6|188856|188985.3|188860.3|188994.6|188863|188985.3|188855.2|7
1723162160000|2024-08-09 00:09:20|188988|188863|189022.5|188889.6|189022.5|188889.6|188984.8|188859.8|10
1723162170000|2024-08-09 00:09:30|189018.3|188888.8|189018.3|188888.8|189018.3|188888.8|189018.3|188888.8|1
1723162180000|2024-08-09 00:09:40|189018.2|188889.8|189035.8|188910.8|189040.9|188915|189018.2|188883.4|6
1723162190000|2024-08-09 00:09:50|189036.8|188911.8|189031.2|188906.2|189036.8|188911.8|189030.3|188905.3|5
1723162200000|2024-08-09 00:10:00|189028.5|188903.5|189006.9|188881.9|189028.5|188903.5|189001.2|188876.2|3
1723162230000|2024-08-09 00:10:30|189006.4|188881.4|189010.6|188885.6|189010.6|188885.6|189006.4|188881.4|4
1723162250000|2024-08-09 00:10:50|189009.1|188884.1|189009.1|188884.1|189009.1|188884.1|189009.1|188884.1|1
1723162260000|2024-08-09 00:11:00|189011.6|188886.6|189011.6|188886.6|189011.6|188886.6|189011.6|188886.6|1
1723162270000|2024-08-09 00:11:10|189017.2|188892.2|189010.5|188884|189028.2|188903.2|189001.3|188876.1|10
1723162280000|2024-08-09 00:11:20|189025|188900|189027|188902|189028.6|188903.6|189023|188898|15
1723162290000|2024-08-09 00:11:30|189028.2|188903.2|189085.7|188948.9|189099.8|188974.8|189024.3|188899.3|16
1723162300000|2024-08-09 00:11:40|189089.7|188953.7|188978.9|188828.1|189089.7|188953.7|188978.6|188828.1|11
1723162310000|2024-08-09 00:11:50|188979.4|188832.1|188978.3|188829.4|188979.4|188832.1|188978.3|188829.4|2
1723162320000|2024-08-09 00:12:00|188978.5|188824.7|188947.2|188806.8|188978.5|188824.7|188942.2|188806.8|6
1723162330000|2024-08-09 00:12:10|188953.4|188809.1|188963.3|188825.8|189027.2|188891.7|188947.3|188809.1|8
1723162340000|2024-08-09 00:12:20|188943.8|188803.4|188943.4|188803.1|188949.3|188803.7|188943.4|188800.7|4
1723162350000|2024-08-09 00:12:30|188943.8|188804.9|188958.1|188809.2|188958.1|188811.2|188943.8|188804.9|14
1723162360000|2024-08-09 00:12:40|188952.3|188811.7|188958|188808|188958|188811.7|188950.7|188808|4
1723162370000|2024-08-09 00:12:50|188958.7|188811.4|188946.8|188816.5|188958.7|188816.5|188943.7|188809|5
1723162380000|2024-08-09 00:13:00|188958.5|188811.3|188958.5|188811.3|188958.5|188811.3|188958.5|188811.3|1
1723162390000|2024-08-09 00:13:10|188950.7|188819.4|188951.3|188826.3|188951.3|188826.3|188950.7|188819.4|2
1723162400000|2024-08-09 00:13:20|188980.4|188826|188976.7|188826|188980.4|188826|188976.6|188826|3
1723162420000|2024-08-09 00:13:40|188977.5|188831.7|188979.5|188837.2|188979.5|188837.2|188977.5|188831.7|2
1723162430000|2024-08-09 00:13:50|188983.3|188841|188985.3|188845.7|188991.6|188845.7|188983.3|188841|4
1723162440000|2024-08-09 00:14:00|188985.7|188847.1|188985.9|188850.1|188991.3|188850.1|188985|188845.7|5
1723162450000|2024-08-09 00:14:10|188985.7|188850|188986|188849.8|188991.5|188852.2|188985.5|188849.8|5
1723162460000|2024-08-09 00:14:20|188977.8|188852.8|188973.6|188848.6|188977.8|188852.8|188973.6|188848.6|6
1723162470000|2024-08-09 00:14:30|188977.1|188852.1|188987.1|188862.1|188987.1|188862.1|188977.1|188852.1|4
1723162480000|2024-08-09 00:14:40|188987.9|188862.9|188990.7|188859.4|188993.2|188863.3|188984.5|188859.4|8
1723162490000|2024-08-09 00:14:50|188990.9|188863.7|188990.1|188859.4|188990.9|188863.7|188990.1|188859.4|2
1723162500000|2024-08-09 00:15:00|188989.8|188860.3|188989.8|188860.3|188989.8|188860.3|188989.8|188860.3|1
1723162510000|2024-08-09 00:15:10|189000.6|188869.8|189038.4|188903.1|189069.5|188930.8|188996.8|188869.8|8
1723162520000|2024-08-09 00:15:20|189040|188903.7|189040|188903.7|189040|188903.7|189040|188903.7|1
1723162530000|2024-08-09 00:15:30|189038.7||189038.7||189038.7||189038.7||1
1723162540000|2024-08-09 00:15:40|189022.5|188888.3|189007|188882|189024.1|188888.7|189007|188882|4
1723162550000|2024-08-09 00:15:50|189013.3|188888.3|189000.6|188875.6|189013.3|188888.3|189000.5|188875.5|6
1723162560000|2024-08-09 00:16:00|189003|188878|189019.6|188894.6|189020.1|188895.1|189003|188878|7
1723162570000|2024-08-09 00:16:10|189020|188895|189027.7|188896.9|189028.6|188897.5|189020|188895|4
1723162580000|2024-08-09 00:16:20|189028.2|188896.8|189028.2|188896.8|189028.2|188896.8|189028.2|188896.8|1
1723162590000|2024-08-09 00:16:30|189027|188895.8|189019.2|188894.2|189027|188895.8|189019.2|188894.2|2
1723162600000|2024-08-09 00:16:40|189020.1|188895.1|189024.4|188899.4|189026.7|188901.7|189014.4|188889.4|10
1723162610000|2024-08-09 00:16:50|189024.5|188899.5|189025.1|188900.1|189025.1|188900.1|189024.2|188899.2|3
1723162620000|2024-08-09 00:17:00|189027.8|188901.9|189028|188903|189028.8|188903.3|189027.8|188901.9|3
1723162630000|2024-08-09 00:17:10|189027.2|188901.5|189016.3|188888.9|189027.4|188901.5|189016.3|188885.8|3
1723162640000|2024-08-09 00:17:20||188889.1||188889.1||188889.1||188889.1|1
1723162650000|2024-08-09 00:17:30|189009.6|188884.6|189009.6|188884.6|189009.6|188884.6|189009.6|188884.6|1
1723162660000|2024-08-09 00:17:40|189009.7|188884.7|189025.5|188882.9|189025.9|188884.8|189009.7|188882.9|4
1723162670000|2024-08-09 00:17:50|189024.5|188883.2|189024.5|188883.2|189024.5|188883.2|189024.5|188883.2|1
1723162680000|2024-08-09 00:18:00|189025.3|188887.3|189021.2|188895.4|189026.1|188895.4|189021.2|188887.3|3
1723162690000|2024-08-09 00:18:10|189021.4|188895.2|189012.2|188887.2|189021.4|188895.2|189012.2|188887.2|2
1723162700000|2024-08-09 00:18:20|189014.1|188889.1|189012.4|188887.4|189014.1|188889.1|189012.4|188887.4|2
1723162710000|2024-08-09 00:18:30|189021.9|188895.5|189021.9|188895.5|189021.9|188895.5|189021.9|188895.5|1
1723162720000|2024-08-09 00:18:40|189026.8|188894.7|189041.3|188907.8|189041.3|188907.8|189026.8|188894.7|6
1723162730000|2024-08-09 00:18:50|189041.4|188910.3|189054.8|188926.7|189055.4|188926.7|189040.7|188903.8|11
1723162740000|2024-08-09 00:19:00|189055.9|188931.2|189058.7|188929.6|189059.2|188931.2|189055.9|188929.6|4
1723162750000|2024-08-09 00:19:10|189059.1|188924.8|189058.8|188924.9|189059.1|188926.5|189058.8|188924.8|5
1723162760000|2024-08-09 00:19:20|189059.1|188926.6|189055.3|188928.1|189059.1|188931.6|189055.3|188926.6|7
1723162770000|2024-08-09 00:19:30|189055.2|188927.2|189049.8|188924.8|189055.2|188927.2|189049.8|188924.8|2
1723162790000|2024-08-09 00:19:50|189050.2|188925.2|189055|188927.6|189055|188927.6|189050.2|188925.2|2
1723162800000|2024-08-09 00:20:00|189053.1|188928.1|189055.3|188928.1|189055.3|188928.1|189051.2|188919.7|4
1723162820000|2024-08-09 00:20:20|189058.3|188927.7|188951.2|188823.1|189063.5|188938.5|188951.2|188823.1|23
1723162830000|2024-08-09 00:20:30|188948|188818.7|188947|188818|188948|188818.7|188947|188818|2
1723162840000|2024-08-09 00:20:40|188946.5|188818.1|188946.5|188814.8|188946.5|188818.1|188946.5|188814.8|2
1723162850000|2024-08-09 00:20:50|188947.5|188816.6|188944.4|188819.4|188950.5|188819.4|188944.4|188814.6|7
1723162860000|2024-08-09 00:21:00|188946.8|188821.8|188949.3|188824.3|188949.4|188824.4|188946.8|188821.8|6
1723162870000|2024-08-09 00:21:10|188950|188825|188946.2|188821.2|188952.7|188827.7|188946.2|188821.2|5
1723162880000|2024-08-09 00:21:20|188942.1|188817.1|188968.7|188827.3|188969.2|188829.3|188941.9|188815.7|9
1723162890000|2024-08-09 00:21:30||188830.1||188830.1||188830.1||188830.1|1
1723162900000|2024-08-09 00:21:40|188977.8|188834|188976.5|188850.4|188977.8|188850.5|188976.5|188834|3
1723162910000|2024-08-09 00:21:50||188850.5||188850.5||188850.5||188850.5|1
1723162920000|2024-08-09 00:22:00|188977.4|188851.4|189006.5|188876.6|189006.5|188876.6|188977.4|188851.4|3
1723162930000|2024-08-09 00:22:10|189022.5|188877.8|189017.5|188877.4|189023.4|188877.8|189017.5|188877.3|4
1723162940000|2024-08-09 00:22:20|189014.9|188879.8|189018.8|188878.6|189019.9|188884|189014.9|188878.5|5
1723162950000|2024-08-09 00:22:30|189019.9|188878.4|189015.5|188880.3|189019.9|188880.3|189015.5|188878.4|3
1723162960000|2024-08-09 00:22:40|189007.5|188882.5|189008.8|188883.8|189008.8|188883.8|189006.5|188881.5|4
1723162970000|2024-08-09 00:22:50|189006.6|188881.6|189006.5|188881.5|189006.6|188881.6|189006.5|188881.5|2
1723162980000|2024-08-09 00:23:00|189007.9|188882.9|189007.9|188882.9|189007.9|188882.9|189007.9|188882.9|1
1723163000000|2024-08-09 00:23:20|189005.7|188876.2|189003.1|188878.1|189005.7|188878.1|189003.1|188876.2|2
1723163010000|2024-08-09 00:23:30|189004.8|188879.8|189003.9|188878.9|189004.8|188879.8|189001.2|188876.2|4
1723163030000|2024-08-09 00:23:50|189004|188879|189007.9|188881.3|189007.9|188881.3|189004|188879|2
1723163050000|2024-08-09 00:24:10|189006.6|188881.2|189007.8|188881.4|189007.8|188881.4|189006.6|188881.2|2
1723163060000|2024-08-09 00:24:20|189001|188874.5|188952.2|188774.3|189001|188874.5|188946.2|188774.3|9
1723163070000|2024-08-09 00:24:30|188951.8|188781.3|188979.5|188825.4|188983.1|188826.2|188951.8|188781.3|6
1723163080000|2024-08-09 00:24:40|188980.4|188827.5|188999.7|188854.1|189003.7|188857.5|188980.4|188827.5|4
1723163100000|2024-08-09 00:25:00|188997.5|188854.3|189007.1|188860.3|189007.2|188866.7|188997.5|188854.3|8
1723163110000|2024-08-09 00:25:10|188997.2|188861.6|188984.8|188841.2|188997.2|188861.6|188979.7|188826.8|7
1723163120000|2024-08-09 00:25:20|188985.5|188842.1|188977|188831|188985.8|188847.1|188975.7|188813.7|9
1723163130000|2024-08-09 00:25:30|188979.1|188832.4|188977.1|188825.5|188985.6|188832.4|188975.2|188824.7|6
1723163140000|2024-08-09 00:25:40|188975.2|188822.8|188970.4|188817.5|188975.2|188822.8|188970.4|188812.5|3
1723163150000|2024-08-09 00:25:50|188969|188823.9|188946.5|188803.2|188970.4|188823.9|188946.5|188803.2|3
1723163160000|2024-08-09 00:26:00|188945.9|188803|188905.8|188740.3|188945.9|188803|188904.8|188734.9|9
1723163170000|2024-08-09 00:26:10|188905.1|188743.1|188905.1|188743.1|188905.1|188743.1|188905.1|188743.1|1
1723163180000|2024-08-09 00:26:20|188905.2|188748.1|188916.7|188763.7|188919.2|188763.7|188905.2|188748.1|5
1723163200000|2024-08-09 00:26:40|188915.7|188763.8|188915.7|188763.8|188915.7|188763.8|188915.7|188763.8|2
1723163210000|2024-08-09 00:26:50|188891.9|188766.9|188897|188732.4|188906.8|188766.9|188891.9|188729.7|8
1723163220000|2024-08-09 00:27:00|188893.4|188735|188892|188732.9|188893.4|188735.3|188889.1|188732.6|5
1723163230000|2024-08-09 00:27:10|188896.8|188734.2|188891.3|188730.3|188896.8|188734.2|188891.3|188730.3|4
1723163240000|2024-08-09 00:27:20|188890.8|188730.4|188904.3|188742.6|188904.3|188742.6|188890.7|188730.4|4
1723163250000|2024-08-09 00:27:30|188897.5|188743.7|188904.3|188744.7|188904.3|188744.7|188885.7|188731.5|6
1723163260000|2024-08-09 00:27:40|188901.4|188750.2|188901.9|188755|188901.9|188755|188901.4|188750.2|2
1723163280000|2024-08-09 00:28:00|188904.2|188750.7|188896.7|188755|188904.2|188755|188896.7|188750.6|3
1723163290000|2024-08-09 00:28:10|188880.2|188755.2|188880.2|188755.2|188880.2|188755.2|188880.2|188755.2|1
1723163300000|2024-08-09 00:28:20|188880.3|188755.3|188904.4|188751.6|188904.4|188755.3|188880.3|188751.6|3
1723163310000|2024-08-09 00:28:30|188904.8|188751.8|188904.4|188752.4|188904.8|188752.4|188904.4|188751.8|2
1723163320000|2024-08-09 00:28:40|188904.7|188752.5|188904.7|188752.5|188904.7|188752.5|188904.7|188752.5|1
1723163330000|2024-08-09 00:28:50||188752.6||188752.6||188752.6||188752.6|1
1723163340000|2024-08-09 00:29:00|188894|188757.8|188894.1|188759.1|188894.1|188759.1|188894|188757.8|2
1723163350000|2024-08-09 00:29:10|188894.2|188759.3|188894.1|188759.5|188894.2|188759.5|188894.1|188759.3|2
1723163360000|2024-08-09 00:29:20|188883|188758|188897|188754.7|188897|188758|188883|188754.7|2
1723163370000|2024-08-09 00:29:30|188897.3|188754.9|188905|188757.3|188910.9|188758.4|188897.3|188754.9|4
1723163380000|2024-08-09 00:29:40|188905.6|188757.4|188905.6|188757.4|188909.9|188758.4|188905.6|188757.4|3
1723163390000|2024-08-09 00:29:50|188905.2|188757.5|188905.4|188764.2|188905.4|188764.5|188894.9|188757.5|5
1723163400000|2024-08-09 00:30:00|188914.5|188762|188930.2|188796.4|188934|188802.6|188914.5|188762|13
1723163410000|2024-08-09 00:30:10|188925.7|188795.5|188924.1|188786.6|188930.2|188796.4|188923.6|188783.1|10
1723163420000|2024-08-09 00:30:20|188924.7|188787.3|188925.1|188782.8|188927.9|188791.8|188924.7|188782.8|9
1723163430000|2024-08-09 00:30:30|188920|188795|188920.9|188795.9|188920.9|188795.9|188918.5|188793.5|3
1723163440000|2024-08-09 00:30:40|188919.1|188794.1|188900.6|188760.1|188919.1|188794.1|188900.1|188754.9|11
1723163450000|2024-08-09 00:30:50|188897.6|188759.2|188869.8|188737.8|188897.6|188759.2|188865|188729.3|15
1723163460000|2024-08-09 00:31:00|188868.1|188739.3|188868.8|188734.8|188869.9|188739.3|188867.1|188734.8|7
1723163470000|2024-08-09 00:31:10|188869.3||188869.2||188869.3||188868.6||3
1723163480000|2024-08-09 00:31:20|188868.6|188740.1|188864.4|188739.4|188869.4|188740.1|188859.3|188734.3|11
1723163500000|2024-08-09 00:31:40|188864|188739|188865.6|188727.2|188867.2|188739|188856.6|188717.9|13
1723163510000|2024-08-09 00:31:50||188728.1||188728.1||188728.1||188728.1|1
1723163520000|2024-08-09 00:32:00||188729.1||188729.1||188729.1||188729.1|1
1723163530000|2024-08-09 00:32:10|188858.9|188733.9|188859.9|188730.3|188859.9|188733.9|188858.9|188730.3|2
1723163550000|2024-08-09 00:32:30|188851.7|188726.7|188860.8|188726|188860.8|188726.7|188851.7|188726|2
1723163570000|2024-08-09 00:32:50|188862.9|188728.5|188871.8|188735.5|188871.9|188735.5|188862.9|188728.5|3
1723163580000|2024-08-09 00:33:00|188871.7|188735.6|188866.9|188741.9|188871.7|188741.9|188866.9|188735.6|2
1723163590000|2024-08-09 00:33:10|188870.9|188745.9|188866.3|188741.3|188870.9|188745.9|188866.3|188741.3|3
1723163600000|2024-08-09 00:33:20|188866.4|188741.4|188858.2|188733.2|188867.5|188741.7|188858.2|188733.2|7
1723163610000|2024-08-09 00:33:30|188864|188732.2|188864|188732.2|188864|188732.2|188864|188732.2|1
1723163620000|2024-08-09 00:33:40|188864.4|188734|188864.6|188734.9|188864.6|188734.9|188864.4|188734|2
1723163630000|2024-08-09 00:33:50||188735||188735||188735||188735|1
1723163640000|2024-08-09 00:34:00|188860.7|188735.1|188913.7|188787|188913.7|188787|188860.7|188735.1|8
1723163650000|2024-08-09 00:34:10|188913.3|188783.9|188902.8|188766.8|188913.3|188783.9|188885.3|188751.8|8
1723163660000|2024-08-09 00:34:20|188899.1|188762.8|188899.1|188757.6|188899.1|188762.8|188899.1|188757.6|2
1723163680000|2024-08-09 00:34:40|188898.6|188754.2|188899.2|188755.4|188899.6|188755.4|188898.6|188753.8|3
1723163690000|2024-08-09 00:34:50|188892.2|188766.9|188891.7|188766.7|188892.2|188766.9|188891.7|188766.7|2
1723163720000|2024-08-09 00:35:20|188898.2|188759.1|188898.2|188759.1|188898.2|188759.1|188898.2|188759.1|1
1723163730000|2024-08-09 00:35:30|188890.4|188752.5|188890.4|188752.5|188890.4|188752.5|188890.4|188752.5|1
1723163750000|2024-08-09 00:35:50|188882.7|188754.3|188882.7|188757.7|188882.7|188757.7|188882.7|188754.3|2
1723163760000|2024-08-09 00:36:00|188882.6|188757.6|188882.6|188757.6|188882.6|188757.6|188882.6|188757.6|1
1723163770000|2024-08-09 00:36:10|188890.5|188754.6|188890.5|188754.6|188890.5|188754.6|188890.5|188754.6|1
1723163780000|2024-08-09 00:36:20|188898.3|188756.7|188894.7|188748.9|188898.3|188756.7|188885.3|188744.1|7
1723163800000|2024-08-09 00:36:40|188894.8|188744.9|188847.8|188699.5|188894.8|188744.9|188845.3|188687|10
1723163810000|2024-08-09 00:36:50|188849.3|188699.1|188872.7|188725.8|188872.7|188725.8|188849.3|188699.1|8
1723163820000|2024-08-09 00:37:00||188726.5||188726.5||188726.5||188726.5|1
1723163840000|2024-08-09 00:37:20|188864.9|188731.5|188847.9|188722.9|188864.9|188731.5|188847.9|188722.9|2
1723163850000|2024-08-09 00:37:30|188847.7|188722.7|188847.7|188722.7|188847.7|188722.7|188847.7|188722.7|1
1723163860000|2024-08-09 00:37:40|188865.2|188720|188865.2|188720|188865.2|188720|188865.2|188720|1
1723163890000|2024-08-09 00:38:10|188847.7|188722.7|188847.7|188722.7|188847.7|188722.7|188847.7|188722.7|1
1723163910000|2024-08-09 00:38:30|188844.8|188717.3|188853.8|188721.4|188856|188726|188844.8|188717.3|4
1723163920000|2024-08-09 00:38:40|188864.1|188718.5|188872.8|188726|188872.8|188726|188864.1|188718.5|3
1723163940000|2024-08-09 00:39:00|188873.2|188726.6|188904.5|188766.4|188905.2|188766.4|188873.2|188726.6|4
1723163950000|2024-08-09 00:39:10|188905.1||188905.1||188905.1||188905.1||1
1723163960000|2024-08-09 00:39:20|188906|188766.5|188899.4|188762|188914.6|188778.2|188898.3|188759.7|9
1723163970000|2024-08-09 00:39:30|188902.6|188765.6|188902.6|188765.6|188902.6|188765.6|188902.6|188765.6|2
1723163980000|2024-08-09 00:39:40|188898.6|188760.8|188901.7|188765.2|188901.7|188765.2|188889.6|188753.8|6
1723164000000|2024-08-09 00:40:00||188765.3||188765.3||188765.3||188765.3|1
1723164010000|2024-08-09 00:40:10|188884|188759|188884|188759|188884|188759|188884|188759|1
1723164030000|2024-08-09 00:40:30|188889.7|188759.7|188895.7|188749.1|188898.7|188759.7|188889.7|188747.7|4
1723164040000|2024-08-09 00:40:40|188894.9|188748.1|188892.9|188746.4|188894.9|188748.2|188892.9|188746.4|3
1723164060000|2024-08-09 00:41:00|188896.1|188751.2|188888.7|188751.2|188896.1|188751.2|188888.7|188751.2|2
1723164080000|2024-08-09 00:41:20|188895.7|188746|188895.7|188746|188895.7|188746|188895.7|188746|1
1723164090000|2024-08-09 00:41:30|188890.2|188738.7|188889.2|188741.5|188890.2|188741.5|188889.2|188738.7|4
1723164100000|2024-08-09 00:41:40|188890|188743.6|188890|188743.6|188890|188743.6|188890|188743.6|1
1723164110000|2024-08-09 00:41:50|188892.7|188749|188842.5|188687|188901.3|188761.6|188842.5|188687|11
1723164120000|2024-08-09 00:42:00|188848.3|188690.4|188842.2|188690.3|188848.3|188690.6|188842.2|188690.3|4
1723164130000|2024-08-09 00:42:10|188845.5|188707.5|188845.5|188705|188845.5|188707.5|188845.5|188705|2
1723164140000|2024-08-09 00:42:20|188846|188706|188836|188711|188846|188711|188835.3|188706|3
1723164160000|2024-08-09 00:42:40|188835.5|188710.5|188834.4|188709.4|188835.5|188710.5|188834.4|188709.4|2
1723164170000|2024-08-09 00:42:50|188864.5|188723.7|188914.2|188777.1|188914.2|188777.1|188864.5|188723.7|10
1723164180000|2024-08-09 00:43:00|188917|188778.9|189048|188892.4|189049.7|188902.8|188917|188778.9|19
1723164190000|2024-08-09 00:43:10|189043.2|188891.4|189043.2|188891.4|189043.2|188891.4|189043.2|188891.4|1
1723164210000|2024-08-09 00:43:30|189039.7|188890.2|188999.7|188847.8|189039.7|188890.2|188999.7|188844.2|6
1723164220000|2024-08-09 00:43:40|189000.6|188847.4|188972.7|188837|189000.6|188847.4|188972.7|188837|6
1723164230000|2024-08-09 00:43:50||188834.3||188834.3||188834.3||188834.3|1
1723164240000|2024-08-09 00:44:00|188972.9|188834.7|188972.3|188834.2|188973.2|188834.7|188972.3|188834.2|3
1723164250000|2024-08-09 00:44:10|188973.2|188834.7|188973.2|188834.7|188973.2|188834.7|188973.2|188834.7|1
1723164260000|2024-08-09 00:44:20|188974.3|188849.3|188974.2|188849.2|188974.3|188849.3|188974.2|188849.2|2
1723164270000|2024-08-09 00:44:30|188972.5|188847.5|188966.5|188841.5|188972.5|188847.5|188966.5|188841.5|3
1723164280000|2024-08-09 00:44:40|188970.6|188834.6|188970.6|188834.6|188970.6|188834.6|188970.6|188834.6|1
1723164290000|2024-08-09 00:44:50|188971.2|188835|188970.4|188834.6|188971.2|188835|188970.4|188834.6|2
1723164300000|2024-08-09 00:45:00|188969.7|188844.7|188968.8|188843.8|188969.7|188844.7|188968.8|188843.8|2
1723164310000|2024-08-09 00:45:10|188952.7|188826.2|188948.4|188823.4|188952.7|188826.2|188948.4|188823.4|2
1723164320000|2024-08-09 00:45:20|188947|188822|188928.3|188801.8|188947|188822|188922|188794.8|5
1723164330000|2024-08-09 00:45:30|188928.4|188803.4|188940.3|188800.7|188940.3|188803.4|188928.4|188800.7|2
1723164340000|2024-08-09 00:45:40|188943.5|188800.4|188913.8|188751.6|188943.5|188800.4|188913.8|188751.6|8
1723164350000|2024-08-09 00:45:50|188915.3|188755.2|188915.2|188748.5|188921.3|188758.5|188915|188748.5|13
1723164360000|2024-08-09 00:46:00|188882.4|188711.4|188882.4|188712.8|188883|188713.5|188882.4|188711.4|3
1723164370000|2024-08-09 00:46:10|188882.9|188714.4|188882.4|188713|188882.9|188714.4|188882.4|188713|2
1723164380000|2024-08-09 00:46:20|188876.8|188715.1|188876.8|188715.1|188876.8|188715.1|188876.8|188715.1|1
1723164390000|2024-08-09 00:46:30|188876|188713|188844.4|188681.6|188876|188713|188842|188681.6|5
1723164400000|2024-08-09 00:46:40|188844.7|188681.5|188847.2|188680.4|188847.2|188681.5|188844.7|188680.4|2
1723164410000|2024-08-09 00:46:50|188844.8|188681.3|188827.9|188668.7|188844.8|188681.4|188827.9|188668.7|3
1723164420000|2024-08-09 00:47:00|188830.4|188668.8|188842.4|188679|188846.6|188679|188830.4|188668.8|4
1723164430000|2024-08-09 00:47:10||188679.7||188679.7||188679.7||188679.7|1
1723164450000|2024-08-09 00:47:30|188830.9|188680|188809.8|188680|188830.9|188680|188809.8|188680|2
1723164460000|2024-08-09 00:47:40|188799.8|188664.7|188805.7|188640.4|188813.2|188664.7|188773.5|188611.4|8
1723164470000|2024-08-09 00:47:50|188805.6|188642.6|188811.2|188647.8|188811.2|188647.8|188805.6|188642.6|3
1723164480000|2024-08-09 00:48:00|188807.3|188643.9|188812.4|188639.9|188813|188643.9|188807.3|188639.9|3
1723164490000|2024-08-09 00:48:10|188792.7|188633.2|188792.8|188633.9|188792.8|188633.9|188792.7|188633.2|2
1723164510000|2024-08-09 00:48:30|188772.8|188633.4|188773.2|188635.9|188773.2|188635.9|188772.8|188633.4|2
1723164530000|2024-08-09 00:48:50|188795.9|188638.3|188797.9|188639.1|188797.9|188639.1|188795.9|188638.3|2
1723164540000|2024-08-09 00:49:00|188801.7|188643.1|188801.2|188639.3|188801.7|188643.1|188799.9|188639.3|4
1723164550000|2024-08-09 00:49:10|188799.9|188639.5|188801.8|188639.1|188801.8|188639.5|188799.9|188639.1|2
1723164560000|2024-08-09 00:49:20|188811.6|188640.1|188799.5|188640.1|188811.6|188643|188799.5|188639.4|4
1723164570000|2024-08-09 00:49:30|188778.7|188638.6|188752.2|188592.9|188778.7|188639.7|188748.8|188591.8|8
1723164580000|2024-08-09 00:49:40|188752.1|188593|188753.4|188596.6|188753.4|188596.6|188752.1|188593|2
1723164590000|2024-08-09 00:49:50|188754.3|188597.3|188754.3|188597.3|188754.3|188597.3|188754.3|188597.3|1
1723164600000|2024-08-09 00:50:00|188744.6|188597.8|188720.2|188593.7|188744.6|188597.8|188720.2|188593.7|2
1723164610000|2024-08-09 00:50:10||188593.8||188593.8||188593.8||188593.8|1
1723164620000|2024-08-09 00:50:20|188715.3|188590.3|188750.7|188598.9|188750.7|188598.9|188715.3|188590.3|4
1723164630000|2024-08-09 00:50:30|188748.4|188598.1|188706.4|188569.6|188748.4|188598.1|188706.4|188569.6|6
1723164640000|2024-08-09 00:50:40|188705.5|188569.7|188706.2|188569.8|188706.2|188569.8|188705.5|188569.7|3
1723164660000|2024-08-09 00:51:00|188695.8|188570|188695.8|188570.8|188695.8|188570.8|188695.8|188570|2
1723164670000|2024-08-09 00:51:10|188677.2|188552.2|188677.1|188552.1|188677.2|188552.2|188674.5|188549.5|3
1723164680000|2024-08-09 00:51:20|188674.1|188549.1|188700.6|188556.6|188700.6|188556.6|188674.1|188549.1|3
1723164700000|2024-08-09 00:51:40|188700.7|188556.7|188700.7|188556.6|188700.7|188556.7|188700.7|188556.6|2
1723164710000|2024-08-09 00:51:50|188699.4|188564.3|188700|188556.5|188700|188564.3|188699.4|188556.5|2
1723164720000|2024-08-09 00:52:00|188675.3|188550.3|188695.5|188570.5|188695.5|188570.5|188675.3|188550.3|12
1723164730000|2024-08-09 00:52:10|188690.4|188565.4|188739.4|188597.4|188776.4|188637.3|188690.4|188565.4|11
1723164740000|2024-08-09 00:52:20|188739.5|188597.9|188739.5|188597.9|188739.5|188597.9|188739.5|188597.9|1
1723164750000|2024-08-09 00:52:30|188741.1|188597.7|188741.1|188597.7|188741.1|188597.7|188741.1|188597.7|1
1723164760000|2024-08-09 00:52:40|188739.3|188597.9|188716|188591|188739.3|188602.9|188716|188591|3
1723164770000|2024-08-09 00:52:50|188712.8|188587.8|188713.7|188588.7|188713.7|188588.7|188712.8|188587.8|2
1723164780000|2024-08-09 00:53:00|188715.1|188590.1|188749.7|188611.4|188749.7|188611.4|188715.1|188590.1|6
1723164790000|2024-08-09 00:53:10|188752.9|188610.9|188810.9|188650.8|188810.9|188650.8|188752.6|188610.9|7
1723164800000|2024-08-09 00:53:20|188811|188652|188811|188652|188811|188652|188811|188652|1
1723164820000|2024-08-09 00:53:40|188810.8|188652.2|188783|188658|188810.8|188658|188783|188652.2|3
1723164830000|2024-08-09 00:53:50|188800|188654.6|188801.3|188660.4|188801.3|188660.4|188800|188654.6|2
1723164850000|2024-08-09 00:54:10|188812|188656.8|188812|188656.8|188812|188656.8|188812|188656.8|1
1723164860000|2024-08-09 00:54:20|188800.6|188659.1|188800.6|188659.1|188800.6|188659.1|188800.6|188659.1|1
1723164870000|2024-08-09 00:54:30|188809.2|188656.8|188753.3|188611.1|188809.2|188656.8|188753.3|188611.1|6
1723164880000|2024-08-09 00:54:40|188755.9|188613.1|188784.9|188636.4|188784.9|188636.4|188755.2|188613.1|4
1723164890000|2024-08-09 00:54:50|188788|188636|188812.5|188658.2|188812.5|188658.2|188784.2|188635.7|7
1723164900000|2024-08-09 00:55:00|188811.7|188654.3|188811.7|188654.3|188811.7|188654.3|188811.7|188654.3|1
1723164910000|2024-08-09 00:55:10|188811.9|188654.2|188811.9|188649.8|188811.9|188654.2|188811.9|188649.8|2
1723164920000|2024-08-09 00:55:20|188808.1|188654.5|188796.9|188658.1|188808.1|188658.1|188796.9|188654.5|2
1723164940000|2024-08-09 00:55:40|188783.3|188658.3|188783.3|188658.3|188783.3|188658.3|188783.3|188658.3|1
1723164950000|2024-08-09 00:55:50|188783.2|188658.2|188811.6|188655.5|188811.6|188658.2|188783.2|188655.5|3
1723164970000|2024-08-09 00:56:10|188810.6|188655.7|188810.6|188655.7|188810.6|188655.7|188810.6|188655.7|1
1723164980000|2024-08-09 00:56:20|188798.9|188655.8|188782.5|188657.5|188798.9|188658.4|188782.5|188655.8|3
1723165000000|2024-08-09 00:56:40|188800.6||188800.6||188800.6||188800.6||1
1723165010000|2024-08-09 00:56:50|188801.2|188657.3|188801.2|188657.3|188801.2|188657.3|188801.2|188657.3|1
1723165020000|2024-08-09 00:57:00|188801.1|188658.3|188801.1|188658.3|188801.1|188658.3|188801.1|188658.3|1
1723165030000|2024-08-09 00:57:10|188783.2|188658.2|188781.5|188656.5|188783.2|188658.2|188781.5|188656.5|2
1723165060000|2024-08-09 00:57:40|188800.1|188656.3|188800.9|188658.1|188800.9|188658.1|188800.1|188656.3|2
1723165070000|2024-08-09 00:57:50|188800.6|188655.3|188800.6|188655.3|188800.6|188655.3|188800.6|188655.3|1
1723165080000|2024-08-09 00:58:00|188798.7|188655.7|188791.5|188657.9|188798.7|188657.9|188785.4|188641.4|6
1723165090000|2024-08-09 00:58:10|188802.7|188658.1|188802.3|188657|188802.7|188658.1|188802.3|188657|2
1723165100000|2024-08-09 00:58:20|188799|188663.8|188828.1|188686|188828.1|188686|188799|188663.8|6
1723165110000|2024-08-09 00:58:30|188831.3|188691.1|188873.3|188718.3|188875.7|188719.2|188831.3|188691.1|10
1723165120000|2024-08-09 00:58:40|188871.3|188718.1|188873.8|188718.1|188873.8|188718.1|188871.3|188718.1|2
1723165140000|2024-08-09 00:59:00|188863|188721.3|188841.3|188686.2|188873.2|188721.3|188836.8|188679|8
1723165150000|2024-08-09 00:59:10|188839.6|188679.2|188837.4|188691.7|188841.3|188691.7|188837.4|188679.2|9
1723165160000|2024-08-09 00:59:20|188841.3|188687.2|188806.2|188658.8|188841.8|188687.2|188781.7|188644.6|6
1723165170000|2024-08-09 00:59:30|188802.1|188654.7|188765.2|188609.8|188802.1|188654.7|188765.2|188609.8|6
1723165180000|2024-08-09 00:59:40||188610.6||188610.6||188610.6||188610.6|1
1723165190000|2024-08-09 00:59:50|188765.6|188610.4|188765.6|188610.4|188765.6|188610.4|188765.6|188610.4|1
1723165200000|2024-08-09 01:00:00|188738.7|188613.7|188800.9|188638.7|188804.8|188640|188738.7|188613.7|9
1723165210000|2024-08-09 01:00:10|188797.6|188638.6|188789.2|188631.6|188797.6|188641.5|188789.2|188631.5|13
1723165220000|2024-08-09 01:00:20|188779.3|188628.4|188786.5|188630.1|188791|188631.5|188779.3|188628.4|3
1723165230000|2024-08-09 01:00:30|188789.1|188629.9|188789.1|188629.9|188789.1|188629.9|188789.1|188629.9|1
1723165240000|2024-08-09 01:00:40|188791.7|188631.5|188768.7|188643.7|188791.8|188643.7|188767.5|188631.2|8
1723165250000|2024-08-09 01:00:50|188770.5|188645.5|188808.3|188646.6|188837.3|188662.6|188770.5|188645.5|10
1723165260000|2024-08-09 01:01:00|188807.4|188646.7|188834.7|188675.1|188838.5|188683.4|188805.2|188641.7|6
1723165270000|2024-08-09 01:01:10|188836.1|188677.7|188834.7|188675.6|188836.1|188677.7|188834.7|188675.6|2
1723165280000|2024-08-09 01:01:20|188832.2|188668.9|188802.9|188641.9|188832.2|188670|188781|188625.2|7
1723165300000|2024-08-09 01:01:40|188802.6|188642.1|188802.6|188642.1|188802.6|188642.1|188802.6|188642.1|1
1723165320000|2024-08-09 01:02:00|188774.7|188649.7|188774.7|188649.7|188774.7|188649.7|188774.7|188649.7|1
1723165330000|2024-08-09 01:02:10|188768.4|188643.4|188769.5|188614.6|188772.3|188643.4|188768.4|188614|5
1723165350000|2024-08-09 01:02:30|188770.6|188618.8|188800.3|188638.7|188803|188638.7|188770.6|188618.8|4
1723165360000|2024-08-09 01:02:40||188639.3||188639.3||188639.3||188639.3|1
1723165380000|2024-08-09 01:03:00|188792.7|188644|188772.3|188647.3|188792.7|188647.3|188772.3|188644|2
1723165400000|2024-08-09 01:03:20|188770.1|188645.1|188788.1|188641.4|188788.1|188645.1|188770.1|188641.4|2
1723165420000|2024-08-09 01:03:40|188787.7|188638.5|188787.7|188638.5|188787.7|188638.5|188787.7|188638.5|1
1723165430000|2024-08-09 01:03:50|188787.5|188628.5|188765.4|188602.3|188792|188628.5|188765.4|188602.3|3
1723165440000|2024-08-09 01:04:00|188761|188598.8|188761|188598.8|188761|188598.8|188761|188598.8|1
1723165450000|2024-08-09 01:04:10|188766|188593.4|188743.9|188587.9|188766|188593.4|188743.9|188587.9|3
1723165460000|2024-08-09 01:04:20|188730.4|188587.8|188730.4|188588.3|188730.4|188588.3|188730.4|188587.8|2
1723165470000|2024-08-09 01:04:30|188730.3|188586.5|188727.9|188587.3|188730.3|188587.6|188727.9|188586.5|3
1723165480000|2024-08-09 01:04:40|188727.5|188586|188738.9|188591.8|188738.9|188591.8|188727.5|188585.8|12
1723165490000|2024-08-09 01:04:50|188738.7|188590.4|188743.6|188584.9|188743.6|188591.8|188714.3|188563|9
1723165500000|2024-08-09 01:05:00|188743.4|188583.4|188737.5|188578.1|188743.7|188584.2|188737.5|188578.1|5
1723165520000|2024-08-09 01:05:20|188743.6|188583.3|188727.4|188584.6|188743.6|188586.5|188727.4|188580.2|6
1723165530000|2024-08-09 01:05:30|188728.1|188587.6|188737.7|188586.3|188737.7|188590.8|188727.4|188583.4|11
1723165540000|2024-08-09 01:05:40|188737.5||188737.5||188737.5||188737.5||1
1723165550000|2024-08-09 01:05:50|188744.4|188583.8|188744.3|188584.3|188744.6|188588.3|188744.3|188582.8|10
1723165560000|2024-08-09 01:06:00|188747.8|188583.5|188751.8|188591|188752.6|188593.5|188744.8|188583.5|8
1723165570000|2024-08-09 01:06:10|188745.5|188585.4|188747.9|188589.9|188753.2|188592.8|188745.4|188585.4|13
1723165580000|2024-08-09 01:06:20|188741.9|188589|188741.9|188594.5|188741.9|188594.5|188741.9|188589|8
1723165590000|2024-08-09 01:06:30||188589.5||188595||188595||188589.5|8
1723165600000|2024-08-09 01:06:40|188742.4|188594.8|188748.9|188592|188748.9|188597.4|188741.2|188589.7|8
1723165610000|2024-08-09 01:06:50|188749.3|188587.2|188749.3|188591.9|188749.3|188592|188749.3|188587.2|7
1723165620000|2024-08-09 01:07:00||188587.5||188591.9||188591.9||188587.5|2
1723165630000|2024-08-09 01:07:10|188741.8|188594.5|188741.8|188594.5|188741.8|188594.5|188741.8|188594.5|1
1723165640000|2024-08-09 01:07:20|188737.8|188580.3|188739.2|188585.2|188741.5|188586.2|188733.4|188580.3|10
1723165650000|2024-08-09 01:07:30|188737.6|188585|188738.7|188585.3|188738.8|188585.3|188737.4|188585|6
1723165670000|2024-08-09 01:07:50|188723.1|188585.4|188706|188581|188723.1|188586.6|188705.8|188580.8|5
1723165680000|2024-08-09 01:08:00|188707.6|188582.6|188737.8|188587.9|188737.8|188587.9|188705.8|188580.8|9
1723165690000|2024-08-09 01:08:10|188741.4|188587.1|188748.9|188595.4|188748.9|188598.6|188740.5|188587.1|4
1723165700000|2024-08-09 01:08:20|188749|188593.2|188748.1|188593.8|188749|188593.8|188748.1|188589|11
1723165710000|2024-08-09 01:08:30|188748.5|188589|188748.5|188589|188748.5|188593.8|188748.5|188589|6
1723165720000|2024-08-09 01:08:40|188739.6|188588.2|188708.7|188555.6|188739.6|188588.2|188707.8|188555.4|9
1723165730000|2024-08-09 01:08:50|188707.4|188555.5|188707.4|188555.5|188707.4|188555.5|188707.4|188555.5|1
1723165740000|2024-08-09 01:09:00|188708|188555.1|188706.8|188554.6|188708|188555.1|188706.8|188554.6|2
1723165750000|2024-08-09 01:09:10|188696.6|188555.9|188672.4|188547.4|188696.6|188556.3|188672.4|188547.4|3
1723165760000|2024-08-09 01:09:20|188672.5|188547.5|188672.5|188547.5|188672.5|188547.5|188672.5|188547.5|1
1723165780000|2024-08-09 01:09:40|188676.4|188551.4|188703.1|188557.3|188703.1|188557.3|188676.4|188551.4|6
1723165790000|2024-08-09 01:09:50|188701.7|188557.2|188701.7|188557.2|188701.7|188557.2|188701.7|188557.2|1
1723165800000|2024-08-09 01:10:00|188703.1|188557.3|188701.8|188557.4|188703.1|188557.4|188701.2|188554.3|6
1723165810000|2024-08-09 01:10:10|188701.2|188554.4|188675.4|188550.4|188701.6|188557.5|188675.4|188550.4|6
1723165820000|2024-08-09 01:10:20|188675.5|188550.5|188675.5|188550.5|188675.5|188550.5|188675.5|188550.5|1
1723165830000|2024-08-09 01:10:30|188673.9|188548.9|188690.8|188551.5|188690.8|188551.5|188670.9|188545.9|3
1723165840000|2024-08-09 01:10:40|188690.7|188551.1|188690.7|188551.1|188690.7|188551.1|188690.7|188551.1|1
1723165850000|2024-08-09 01:10:50|188692.3|188551.2|188693|188554.3|188693|188554.3|188692.3|188551.2|4
1723165860000|2024-08-09 01:11:00|188692.5|188552|188685.7|188534.9|188701.9|188552|188684|188534.5|5
1723165870000|2024-08-09 01:11:10|188681.3||188681.3||188681.3||188681.3||1
1723165880000|2024-08-09 01:11:20|188679.4|188534.7|188672|188521.6|188681.5|188534.9|188672|188521.6|4
1723165890000|2024-08-09 01:11:30|188671.9|188521.8|188671.9|188521.8|188671.9|188521.8|188671.9|188521.8|1
1723165900000|2024-08-09 01:11:40|188658.1|188519.9|188660.8|188528.5|188660.8|188528.5|188658.1|188519.9|2
1723165910000|2024-08-09 01:11:50|188662.7|188528.7|188662.7|188531|188662.7|188531|188662.7|188528.7|2
1723165920000|2024-08-09 01:12:00|188708.4|188566.2|188735.2|188586.2|188740|188590.4|188708.3|188566.2|13
1723165930000|2024-08-09 01:12:10|188740|188594|188741.1|188586.8|188741.7|188596.8|188734.9|188583.6|26
1723165940000|2024-08-09 01:12:20|188741.2|188593.6|188741|188596.4|188741.2|188597.5|188741|188587.2|20
1723165950000|2024-08-09 01:12:30|188741.7|188589.6|188758.5|188610.6|188758.5|188614.3|188733.1|188588.4|13
1723165960000|2024-08-09 01:12:40|188758.9|188612.1|188760.8|188608.4|188760.8|188612.1|188757.7|188606.9|4
1723165980000|2024-08-09 01:13:00|188761.6|188610.5|188802.9|188644.7|188802.9|188644.7|188761.6|188610.5|9
1723165990000|2024-08-09 01:13:10|188801.8|188642.8|188801.8|188642.8|188801.8|188642.8|188801.8|188642.8|1
1723166000000|2024-08-09 01:13:20|188810.4|188636|188809.4|188631.7|188812.7|188636|188809.4|188631.7|3
1723166010000|2024-08-09 01:13:30|188799.1|188640.7|188806.5|188648.6|188810.1|188648.6|188799.1|188640.7|3
1723166020000|2024-08-09 01:13:40|188794.8|188651.9|188806.6|188646.6|188806.6|188651.9|188794.8|188646.6|3
1723166030000|2024-08-09 01:13:50|188799.3|188654.1|188782.8|188657.8|188799.3|188657.8|188782.8|188654.1|2
1723166040000|2024-08-09 01:14:00|188782.7|188657.7|188794.6|188656.1|188801.5|188662.9|188782.7|188654.8|6
1723166050000|2024-08-09 01:14:10|188792.5|188655.9|188766.9|188614.5|188792.5|188655.9|188766.9|188607.2|3
1723166060000|2024-08-09 01:14:20|188765.9|188614.7|188780.6|188605.3|188780.6|188614.7|188765.9|188605.3|4
1723166070000|2024-08-09 01:14:30|188772.1|188606.5|188779.7|188601.2|188779.7|188606.5|188772.1|188601.2|6
1723166080000|2024-08-09 01:14:40|188749.1|188592.5|188749.1|188592.5|188749.1|188592.5|188749.1|188592.5|1
1723166100000|2024-08-09 01:15:00|188746.1|188594.3|188808.4|188624.4|188808.4|188638.1|188746.1|188592.3|8
1723166120000|2024-08-09 01:15:20|188808.2|188624.2|188808.2|188624.2|188808.2|188624.2|188808.2|188624.2|1
1723166130000|2024-08-09 01:15:30|188793.7|188619|188774.2|188623.3|188793.7|188624|188772.6|188619|3
1723166140000|2024-08-09 01:15:40|188774.5|188620.3|188772.7|188618.4|188774.5|188620.3|188772.7|188618.4|2
1723166150000|2024-08-09 01:15:50|188797.3|188621.2|188797.3|188621.2|188797.3|188621.2|188797.3|188621.2|1
1723166160000|2024-08-09 01:16:00|188796.4|188615.4|188778.2|188593|188796.4|188617.9|188777.6|188593|4
1723166170000|2024-08-09 01:16:10|188778.5|188595.2|188784.4|188593.9|188784.4|188595.2|188778.5|188593.9|4
1723166180000|2024-08-09 01:16:20|188776.6|188601.7|188776.6|188601.7|188776.6|188601.7|188776.6|188601.7|1
1723166190000|2024-08-09 01:16:30|188783.9|188594.8|188769.4|188586.2|188783.9|188594.8|188769.4|188586.2|2
1723166200000|2024-08-09 01:16:40|188766.7|188600.1|188740.7|188599.9|188766.8|188600.1|188740.7|188598.6|3
1723166210000|2024-08-09 01:16:50|188742|188601.7|188744|188580.3|188744|188601.7|188741.8|188580.3|3
1723166220000|2024-08-09 01:17:00|188740.8|188601.1|188769.2|188599.9|188770.8|188602|188740.8|188599.9|4
1723166230000|2024-08-09 01:17:10|188770.1|188601.1|188770.1|188605.7|188776.5|188605.7|188770.1|188601.1|3
1723166240000|2024-08-09 01:17:20|188783.8|188606.3|188822.1|188657.1|188822.1|188657.1|188783.8|188606.3|5
1723166250000|2024-08-09 01:17:30|188817.5|188650.8|188824.2|188657.5|188824.2|188657.5|188800.2|188635.5|5
1723166260000|2024-08-09 01:17:40|188829.1|188661.4|188829.1|188666.1|188829.1|188666.1|188829.1|188661.4|2
1723166270000|2024-08-09 01:17:50|188833|188670|188839.7|188676.5|188839.9|188677.5|188833|188670|3
1723166290000|2024-08-09 01:18:10|188847.1|188676.6|188838.6|188676.1|188847.1|188678.9|188838.6|188675.2|4
1723166300000|2024-08-09 01:18:20|188831|188677.4|188807|188672.7|188831|188677.4|188804.9|188672.1|3
1723166310000|2024-08-09 01:18:30||188674.7||188674.7||188674.7||188674.7|1
1723166320000|2024-08-09 01:18:40|188809.9|188674.9|188809.5|188675.2|188809.9|188675.2|188805.9|188674.7|8
1723166330000|2024-08-09 01:18:50|188805.8|188674.9|188826.7|188673.5|188826.7|188675|188805.8|188673.5|3
1723166340000|2024-08-09 01:19:00|188825.4|188673.6|188825.4|188673.6|188825.4|188673.6|188825.4|188673.6|1
1723166350000|2024-08-09 01:19:10|188837.4|188664.3|188829.5|188666.7|188837.4|188666.7|188829.5|188664.3|2
1723166360000|2024-08-09 01:19:20|188838.8|188660.9|188829.9|188667|188838.8|188667|188829.2|188660.9|3
1723166370000|2024-08-09 01:19:30|188833.9|188671|188856.7|188697.6|188856.7|188697.6|188833.9|188670.6|4
1723166390000|2024-08-09 01:19:50|188856.6|188700.6|188844.2|188681|188856.6|188700.6|188843.5|188680.9|3
1723166400000|2024-08-09 01:20:00|188843.2|188681.4|188838.7|188675.1|188844.1|188681.4|188838.7|188675.1|5
1723166430000|2024-08-09 01:20:30|188800.1|188672.8|188802.7|188673|188802.7|188673|188800.1|188672.8|2
1723166440000|2024-08-09 01:20:40|188803.7||188803.7||188803.7||188803.7||1
1723166450000|2024-08-09 01:20:50|188805.6|188672.5|188829.8|188675.9|188829.8|188678|188805.6|188672.5|4
1723166460000|2024-08-09 01:21:00|188827.3|188676.5|188827.3|188676.3|188827.3|188676.5|188827.3|188676.3|2
1723166470000|2024-08-09 01:21:10|188825.6|188674.1|188825.6|188674.1|188825.6|188674.1|188825.6|188674.1|1
1723166480000|2024-08-09 01:21:20|188825.3|188672.7|188806|188676.9|188825.3|188676.9|188806|188672.7|2
1723166490000|2024-08-09 01:21:30||188678.9||188678.9||188678.9||188678.9|1
1723166500000|2024-08-09 01:21:40|188800.6|188674.1|188800.6|188674.1|188800.6|188674.1|188800.6|188674.1|1
1723166510000|2024-08-09 01:21:50|188822.7|188672.3|188825.9|188674.7|188825.9|188674.7|188822.7|188672.3|2
1723166530000|2024-08-09 01:22:10|188825.8||188825.8||188825.8||188825.8||1
1723166540000|2024-08-09 01:22:20|188825.1|188674.1|188804.3|188676.8|188825.1|188676.8|188804.3|188674.1|2
1723166550000|2024-08-09 01:22:30|188805.2|188678.5|188805.2|188678.5|188805.2|188678.5|188805.2|188678.5|1
1723166560000|2024-08-09 01:22:40|188826.3|188675.8|188826.3|188675.8|188826.3|188675.8|188826.3|188675.8|1
1723166570000|2024-08-09 01:22:50||188675.9||188675.9||188675.9||188675.9|1
1723166580000|2024-08-09 01:23:00|188825.5|188677.5|188824.7|188676.5|188825.5|188677.5|188824.7|188676.5|3
1723166590000|2024-08-09 01:23:10|188825.1|188677.8|188805|188680|188825.1|188680|188805|188677.8|2
1723166600000|2024-08-09 01:23:20|188805.8|188680.8|188805.8|188680.8|188805.8|188680.8|188805.8|188680.8|1
1723166620000|2024-08-09 01:23:40|188805.3|188680.3|188825.8|188678.4|188825.8|188680.3|188805.3|188678.4|2
1723166630000|2024-08-09 01:23:50|188826.8||188826.8||188826.8||188826.8||1
1723166640000|2024-08-09 01:24:00|188825.9||188825.9||188825.9||188825.9||1
1723166650000|2024-08-09 01:24:10|188825.5|188678.6|188805.2|188680.2|188825.5|188680.2|188805.2|188678.6|2
1723166660000|2024-08-09 01:24:20|188805.8|188680.8|188805.8|188680.8|188805.8|188680.8|188805.8|188680.8|1
1723166670000|2024-08-09 01:24:30|188805.4|188680.4|188825.6|188678.6|188825.6|188680.4|188805.4|188678.6|2
1723166690000|2024-08-09 01:24:50|188825.5|188678.7|188825.5|188678.7|188825.5|188678.7|188825.5|188678.7|1
1723166700000|2024-08-09 01:25:00|188825.7|188676.2|188768.8|188612.6|188825.7|188676.2|188768.8|188611.1|7
1723166710000|2024-08-09 01:25:10|188764.1|188605.7|188800.1|188641.1|188800.1|188642.5|188764.1|188605.7|4
1723166750000|2024-08-09 01:25:50|188769.3|188641.8|188769.3|188641.8|188769.3|188641.8|188769.3|188641.8|1
1723166760000|2024-08-09 01:26:00|188769.4|188644.4|188769.4|188642.3|188769.4|188644.4|188769.4|188642.3|2
1723166770000|2024-08-09 01:26:10|188791|188640.2|188791|188640.2|188791|188640.2|188791|188640.2|1
1723166800000|2024-08-09 01:26:40|188789.8|188642.3|188767.7|188642.3|188789.8|188642.3|188767.7|188642.3|2
1723166810000|2024-08-09 01:26:50|188778.4|188642.4|188815.9|188648.4|188815.9|188648.4|188778.4|188635.8|3
1723166820000|2024-08-09 01:27:00|188814.3|188658.8|188849.7|188699.3|188853.2|188704|188814.3|188658.8|5
1723166830000|2024-08-09 01:27:10|188851.7|188692.9|188844.5|188693.7|188851.7|188693.7|188844.5|188692.9|2
1723166840000|2024-08-09 01:27:20|188844|188694.6|188839.4|188687.2|188844|188694.6|188838.5|188687.2|4
1723166870000|2024-08-09 01:27:50|188815|188690|188815|188690|188815|188690|188815|188690|1
1723166880000|2024-08-09 01:28:00|188826.1|188689.2|188823.7|188689.9|188826.1|188689.9|188818.2|188686.8|6
1723166890000|2024-08-09 01:28:10|188860.2|188690|188857.6|188690.8|188864.2|188701.4|188857.6|188689.5|5
1723166900000|2024-08-09 01:28:20|188857.4|188696.5|188868.2|188705.8|188868.2|188705.8|188857.4|188696.5|4
1723166910000|2024-08-09 01:28:30|188867.4|188701.7|188867.4|188701.7|188867.4|188701.7|188867.4|188701.7|1
1723166930000|2024-08-09 01:28:50|188834.1|188700.7|188839.1|188695.7|188839.1|188700.7|188834.1|188695.7|2
1723166940000|2024-08-09 01:29:00|188838.2|188683.2|188778.9|188623.4|188861.6|188685.2|188778.9|188623.4|4
1723166950000|2024-08-09 01:29:10|188778.8|188623|188778.8|188623|188778.8|188623|188778.8|188623|1
1723166960000|2024-08-09 01:29:20||188623.1||188623.1||188623.1||188623.1|1
1723166970000|2024-08-09 01:29:30|188742.8|188614.4|188742.8|188614.4|188742.8|188614.4|188742.8|188614.4|1
1723166980000|2024-08-09 01:29:40|188742.6|188613.8|188742.6|188613.8|188742.6|188613.8|188742.6|188613.8|1
1723166990000|2024-08-09 01:29:50||188613.9||188613.9||188613.9||188613.9|1
1723167000000|2024-08-09 01:30:00|188767.3|188615.5|188758.3|188603.5|188767.3|188615.5|188747.2|188596.7|7
1723167010000|2024-08-09 01:30:10|188758.2|188604.1|188728|188594.8|188758.2|188605.7|188728|188594.8|6
1723167020000|2024-08-09 01:30:20|188724.7|188592.1|188751.3|188603.8|188754.9|188603.8|188724.7|188592.1|6
1723167030000|2024-08-09 01:30:30|188755.7|188603.3|188761.6|188603.3|188761.6|188603.3|188755.7|188603.3|3
1723167040000|2024-08-09 01:30:40||188598.9||188598.9||188598.9||188598.9|1
1723167050000|2024-08-09 01:30:50|188756.1|188602.2|188756.1|188602.2|188756.1|188602.2|188756.1|188602.2|1
1723167060000|2024-08-09 01:31:00|188756.2|188604.1|188774.3|188620.2|188774.3|188620.2|188746.8|188604.1|4
1723167070000|2024-08-09 01:31:10|188778.3|188619.2|188787.8|188635.9|188789.2|188637.1|188778.3|188619.2|5
1723167080000|2024-08-09 01:31:20|188784.9|188635.5|188778.9|188631.7|188784.9|188635.5|188778.9|188630.8|3
1723167090000|2024-08-09 01:31:30|188777.7|188630.6|188772.1|188622.9|188777.7|188630.6|188772.1|188622.9|3
1723167100000|2024-08-09 01:31:40|188772.4|188627|188768.5|188620.8|188774.7|188629.6|188761.5|188620.8|6
1723167110000|2024-08-09 01:31:50|188763.2|188608.7|188731.5|188583.9|188763.2|188608.7|188716.8|188579.1|7
1723167120000|2024-08-09 01:32:00|188731.6|188584.3|188706.3|188563.8|188731.6|188584.3|188691.1|188553.7|10
1723167130000|2024-08-09 01:32:10|188687.6|188563.6|188682.9|188548.1|188687.6|188563.6|188682.9|188547.7|6
1723167140000|2024-08-09 01:32:20|188677.2|188548.9|188683.7|188548.9|188683.7|188548.9|188677.2|188548.1|6
1723167160000|2024-08-09 01:32:40|188682.6|188548|188666.5|188541.5|188682.6|188548.5|188663.4|188538.4|8
1723167170000|2024-08-09 01:32:50|188662.2|188537.2|188667.5|188527.5|188668.7|188543.7|188656.2|188520.2|9
1723167180000|2024-08-09 01:33:00|188661.8|188524.5|188663.8|188524.1|188663.8|188524.5|188661.8|188524.1|2
1723167200000|2024-08-09 01:33:20|188661.8|188524.6|188661|188526.9|188661.8|188527|188647.1|188514.4|20
1723167210000|2024-08-09 01:33:30|188660.2|188527|188651.4|188526.4|188660.2|188529.9|188651.4|188526.4|8
1723167220000|2024-08-09 01:33:40|188651.6|188526.6|188657.7|188532.7|188657.7|188532.7|188651.6|188526.6|4
1723167230000|2024-08-09 01:33:50|188663.6|188532.3|188663.8|188532.3|188663.8|188532.3|188663.6|188532.3|2
1723167240000|2024-08-09 01:34:00|188664|188533.6|188733.2|188591.5|188736|188591.5|188664|188533.5|12
1723167250000|2024-08-09 01:34:10|188733.4|188591.8|188738.9|188603.4|188750|188611.8|188733.4|188591.6|5
1723167270000|2024-08-09 01:34:30|188738.3|188602.7|188734|188599.8|188738.3|188602.7|188717.2|188588.8|9
1723167280000|2024-08-09 01:34:40|188730.8|188598.8|188718.9|188593.9|188730.8|188598.8|188715.9|188589.7|14
1723167290000|2024-08-09 01:34:50|188718.5|188593.5|188714.8|188589.1|188719|188594|188714.8|188589.1|6
1723167300000|2024-08-09 01:35:00|188717.2|188589.2|188717.9|188587.6|188717.9|188589.2|188714.2|188587.2|7
1723167310000|2024-08-09 01:35:10|188715.1|188587.1|188711.7|188586.7|188718|188587.8|188710|188585|14
1723167320000|2024-08-09 01:35:20|188711.2|188586.2|188707.3|188582.3|188713|188588|188707.1|188582.1|9
1723167330000|2024-08-09 01:35:30|188708|188583|188710.3|188585.3|188710.3|188585.3|188705.8|188580.8|13
1723167340000|2024-08-09 01:35:40|188709.2|188584.2|188698.3|188559.4|188709.2|188584.2|188690.1|188559|7
1723167360000|2024-08-09 01:36:00|188695.5|188556.6|188695.5|188556.6|188695.5|188556.6|188695.5|188556.6|2
1723167370000|2024-08-09 01:36:10|188693.3|188557.1|188630|188498.2|188693.3|188558.6|188622|188487.9|15
1723167380000|2024-08-09 01:36:20|188629.8|188497.1|188626.5|188489.4|188629.8|188497.1|188626.5|188489.4|2
1723167390000|2024-08-09 01:36:30|188626.1|188489.5|188630.3|188493.3|188630.3|188493.3|188622.3|188489.5|4
1723167400000|2024-08-09 01:36:40|188625.5|188489.9|188624.5|188489.9|188625.5|188489.9|188624.5|188489.9|2
1723167410000|2024-08-09 01:36:50|188623.7|188488.3|188622.8|188488.5|188623.7|188488.5|188622.8|188488.3|2
1723167420000|2024-08-09 01:37:00|188615.3|188490.3|188591.7|188465.2|188615.3|188490.3|188591.7|188465.2|3
1723167430000|2024-08-09 01:37:10|188591.6|188465.4|188593.5|188466.9|188593.5|188466.9|188585.3|188460.3|5
1723167440000|2024-08-09 01:37:20|188593.6|188467.9|188593.6|188468|188593.6|188468|188593.5|188466.9|6
1723167450000|2024-08-09 01:37:30|188592.1|188466.3|188597.2|188471.4|188597.2|188471.4|188592.1|188466.3|2
1723167460000|2024-08-09 01:37:40|188596.9|188471.5|188596.9|188471.5|188596.9|188471.5|188596.9|188471.5|1
1723167470000|2024-08-09 01:37:50|188597.2||188597.2||188597.2||188597.2||1
1723167480000|2024-08-09 01:38:00|188592.9|188467.9|188592.9|188467.9|188592.9|188467.9|188592.9|188467.9|1
1723167490000|2024-08-09 01:38:10|188592|188467|188596.6|188471.6|188599.5|188474.5|188592|188467|5
1723167500000|2024-08-09 01:38:20|188599.4|188474.4|188604.9|188476.4|188605.3|188479.7|188596.6|188471.6|11
1723167510000|2024-08-09 01:38:30|188606|188479.3|188625.5|188488.2|188626.5|188492.9|188605.4|188479.3|5
1723167520000|2024-08-09 01:38:40|188625.4|188486.9|188625.4|188486.9|188625.4|188486.9|188625.4|188486.9|1
1723167530000|2024-08-09 01:38:50|188625.5|188487.7|188626.6|188490.7|188627.2|188491.6|188622.4|188487.7|5
1723167540000|2024-08-09 01:39:00|188626.7|188491.5|188619|188494|188629.2|188504.2|188618.7|188491.5|5
1723167550000|2024-08-09 01:39:10|188621.4|188496.4|188618.5|188493.5|188621.4|188496.4|188617.3|188492.3|4
1723167560000|2024-08-09 01:39:20|188620.5|188495.5|188620.5|188495.5|188620.5|188495.5|188620.5|188495.5|1
1723167570000|2024-08-09 01:39:30|188626.4|188496.5|188626.4|188496.5|188626.4|188496.5|188626.4|188496.5|1
1723167580000|2024-08-09 01:39:40|188630|188499.3|188657.9|188516.2|188657.9|188516.2|188630|188499.3|7
1723167590000|2024-08-09 01:39:50|188657.8|188514|188628.9|188491.5|188657.8|188514|188628.9|188491.5|7
1723167600000|2024-08-09 01:40:00|188625.7|188488.3|188608.4|188480.4|188625.7|188488.3|188608.4|188480.4|2
1723167610000|2024-08-09 01:40:10|188610.3|188480.8|188628.2|188492.4|188628.2|188492.4|188610.3|188480.8|5
1723167620000|2024-08-09 01:40:20|188617.2|188493.4|188606.7|188477.3|188626.5|188494.6|188606.7|188477.3|9
1723167630000|2024-08-09 01:40:30||188477.4||188477.4||188477.4||188477.4|1
1723167640000|2024-08-09 01:40:40|188607.4|188477.5|188608.1|188479.4|188608.2|188480.1|188607.4|188476.8|9
1723167650000|2024-08-09 01:40:50|188607.8|188477.4|188623.4|188487.4|188627.1|188489.2|188607.8|188477.4|7
1723167660000|2024-08-09 01:41:00|188623.5|188488.6|188660.2|188507.6|188660.2|188514.4|188623.5|188488.6|4
1723167670000|2024-08-09 01:41:10|188659.9|188505.7|188642.7|188501.8|188659.9|188507.9|188640.2|188500.7|6
1723167680000|2024-08-09 01:41:20|188626.8|188487.8|188629|188496.2|188629|188496.2|188626.8|188487.6|3
1723167690000|2024-08-09 01:41:30|188628.5|188496|188627.9|188489.3|188628.5|188496|188627.9|188489.3|3
1723167700000|2024-08-09 01:41:40|188627.1|188489.6|188627.1|188489.6|188627.1|188489.6|188627.1|188489.6|1
1723167710000|2024-08-09 01:41:50|188613.6|188488.6|188623|188483.4|188627.5|188490|188613.6|188483.4|5
1723167720000|2024-08-09 01:42:00|188622.9|188485.8|188639.3|188504|188640.3|188505.9|188622.9|188485.8|7
1723167730000|2024-08-09 01:42:10|188638.6|188503.9|188639.6|188503.8|188639.6|188505.5|188638.6|188503.8|4
1723167740000|2024-08-09 01:42:20|188638.4|188503.7|188662.6|188523.1|188662.6|188523.1|188633|188503.7|9
1723167750000|2024-08-09 01:42:30|188662.8|188523.8|188655.1|188518.3|188662.8|188523.8|188655.1|188518.3|3
1723167770000|2024-08-09 01:42:50|188655.2|188518.6|188655.2|188518.6|188655.2|188518.6|188655.2|188518.6|1
1723167780000|2024-08-09 01:43:00|188630|188505|188625.9|188500.9|188630|188505|188623.9|188498.1|4
1723167790000|2024-08-09 01:43:10|188624.2|188498.8|188626.1|188501.1|188626.4|188501.4|188624.2|188494.4|9
1723167800000|2024-08-09 01:43:20|188624.5|188499.5|188627.2|188491.7|188632.4|188501.2|188622.6|188491.7|6
1723167810000|2024-08-09 01:43:30|188627.3|188492.1|188627.3|188492.1|188627.3|188492.1|188627.3|188492.1|1
1723167820000|2024-08-09 01:43:40|188627.2|188492.3|188628.2|188492.3|188628.2|188492.3|188627.2|188492.3|2
1723167830000|2024-08-09 01:43:50|188628.1|188492.2|188626.8|188501.8|188628.1|188502|188604.5|188479.5|5
1723167840000|2024-08-09 01:44:00|188627.4|188502.4|188655.4|188514.3|188655.4|188514.3|188627.4|188502.4|3
1723167850000|2024-08-09 01:44:10|188655|188512.8|188655|188511.4|188655|188512.8|188655|188511.4|2
1723167860000|2024-08-09 01:44:20|188655.1|188510.5|188658.6|188512.7|188658.6|188512.7|188655.1|188510.5|4
1723167870000|2024-08-09 01:44:30|188650.5|188517.6|188650.5|188517.6|188650.5|188517.6|188650.5|188517.6|1
1723167880000|2024-08-09 01:44:40|188651.2|188517.5|188700.2|188536.4|188700.2|188538.8|188651.2|188517.5|5
1723167890000|2024-08-09 01:44:50|188699.7|188536.6|188695.3|188535.8|188699.7|188536.6|188695.3|188535.8|3
1723167900000|2024-08-09 01:45:00|188695.1|188538.2|188691.2|188547|188710.5|188564.8|188691.2|188538.2|7
1723167920000|2024-08-09 01:45:20|188691.1|188545.9|188691.1|188545.9|188691.1|188545.9|188691.1|188545.9|1
1723167930000|2024-08-09 01:45:30|188690.6|188547.4|188690.6|188547.4|188690.6|188547.4|188690.5|188546.1|3
1723167940000|2024-08-09 01:45:40|188661.8|188534.4|188661.8|188534.4|188662.7|188537.7|188661.8|188534.4|3
1723167950000|2024-08-09 01:45:50|188681.4|188545.7|188675.7|188533.1|188681.4|188545.7|188674.7|188532.1|4
1723167960000|2024-08-09 01:46:00|188693.1|188536.3|188693|188547.7|188693.1|188548.8|188693|188536.3|3
1723167990000|2024-08-09 01:46:30|188663.2|188535|188674.3|188532.2|188679.9|188535|188658|188529|4
1723168000000|2024-08-09 01:46:40|188673.6|188532.9|188669.7|188529.9|188673.6|188532.9|188669.7|188525.9|3
1723168010000|2024-08-09 01:46:50|188670.9|188530.1|188693.1|188542.2|188693.1|188542.2|188670.9|188530.1|4
1723168020000|2024-08-09 01:47:00|188691.3|188542.6|188673.6|188535.8|188691.3|188542.6|188673.6|188532.6|4
1723168030000|2024-08-09 01:47:10|188673.3|188534.6|188661.1|188515.4|188673.3|188534.6|188661.1|188515.4|3
1723168040000|2024-08-09 01:47:20|188661|188515|188661|188515|188661|188515|188661|188515|1
1723168060000|2024-08-09 01:47:40|188652.5|188519.4|188672.5|188531.9|188673.8|188532|188631.4|188506.4|9
1723168070000|2024-08-09 01:47:50|188672.2|188530.2|188672.1|188524.3|188672.5|188532|188670.3|188524.3|10
1723168080000|2024-08-09 01:48:00|188670.3|188524.4|188672|188509.9|188672.1|188524.4|188641.9|188500|12
1723168090000|2024-08-09 01:48:10|188671.7|188508.4|188671.9|188510.5|188672.1|188510.5|188671|188507.6|10
1723168100000|2024-08-09 01:48:20|188673.7|188509.8|188675|188509.6|188675|188509.8|188673.7|188509.6|2
1723168110000|2024-08-09 01:48:30|188671.2|188514|188699.6|188508.5|188701.4|188518.2|188671.2|188504|12
1723168120000|2024-08-09 01:48:40|188692.3|188507.5|188679.8|188509.8|188692.3|188509.8|188679.8|188507.5|5
1723168130000|2024-08-09 01:48:50|188678.6|188508.6|188679.4|188509.8|188679.4|188509.8|188678.6|188507.1|4
1723168140000|2024-08-09 01:49:00|188680.1|188510|188670.2|188510.3|188680.1|188514|188670.2|188510|4
1723168160000|2024-08-09 01:49:20|188670.5|188513.7|188677.7|188512.6|188677.7|188514.5|188670.5|188512.6|3
1723168170000|2024-08-09 01:49:30|188663.4|188502.4|188663.4|188502.4|188663.4|188502.4|188663.4|188502.4|1
1723168180000|2024-08-09 01:49:40|188663.2|188500|188661.2|188497.5|188663.2|188500|188661.2|188497.5|2
1723168190000|2024-08-09 01:49:50|188640.3|188493.7|188640.3|188493.7|188640.3|188493.7|188640.3|188493.7|1
1723168210000|2024-08-09 01:50:10|188641.9|188500.5|188642.3|188492.3|188644.9|188501.7|188641.9|188492.3|4
1723168220000|2024-08-09 01:50:20|188661.9|188495.9|188661.9|188500.6|188661.9|188500.6|188661.9|188495.9|2
1723168230000|2024-08-09 01:50:30|188658.1|188500.1|188641.7|188486.4|188658.1|188500.1|188641.7|188486.4|7
1723168240000|2024-08-09 01:50:40||188486.6||188486.6||188486.6||188486.6|1
1723168250000|2024-08-09 01:50:50|188642.4|188486.8|188645.3|188490.3|188645.3|188490.3|188642.4|188486.8|3
1723168260000|2024-08-09 01:51:00|188647.7|188489.7|188667|188507.2|188672.6|188507.2|188647.7|188489.7|5
1723168270000|2024-08-09 01:51:10|188667.4|188507.4|188677.3|188515.8|188677.3|188515.8|188667.4|188507.4|2
1723168280000|2024-08-09 01:51:20|188687.5|188520.6|188698.6|188523.7|188698.6|188523.7|188687.5|188517.6|3
1723168290000|2024-08-09 01:51:30|188699.3|188525.5|188738.3|188559.7|188738.3|188559.7|188699.3|188525.5|8
1723168300000|2024-08-09 01:51:40|188736.8|188558.6|188734.4|188560.7|188736.8|188560.7|188731.6|188555.6|4
1723168320000|2024-08-09 01:52:00|188738.1|188560.3|188731.8|188563.1|188739.1|188563.1|188731.8|188560.3|5
1723168330000|2024-08-09 01:52:10|188737.3|188561.8|188733.4|188553.7|188748.9|188562.5|188732.5|188548.5|9
1723168350000|2024-08-09 01:52:30|188733.1|188554.7|188733.1|188554.7|188733.1|188554.7|188733.1|188554.7|1
1723168360000|2024-08-09 01:52:40|188733.3|188552.9|188732.9|188552|188733.3|188552.9|188732.9|188552|2
1723168370000|2024-08-09 01:52:50|188700.2|188538.6|188700.2|188538.6|188700.2|188538.6|188700.2|188538.6|1
1723168390000|2024-08-09 01:53:10|188722.6|188542.8|188740.2|188555.8|188743.2|188558.5|188722.6|188542.8|7
1723168400000|2024-08-09 01:53:20|188738.6|188556.7|188743.1|188553|188743.1|188556.7|188738.6|188553|2
1723168410000|2024-08-09 01:53:30|188739.1|188553.6|188739.1|188553.6|188739.1|188553.6|188739.1|188553.6|1
1723168420000|2024-08-09 01:53:40|188739.3|188554|188705.2|188543.4|188739.3|188554|188705.2|188543.4|2
1723168450000|2024-08-09 01:54:10|188729.4|188543.6|188729.4|188549.6|188729.4|188549.6|188729.4|188543.6|2
1723168460000|2024-08-09 01:54:20|188721.3|188547.6|188743.1|188566|188743.1|188566|188721.3|188547.6|3
1723168470000|2024-08-09 01:54:30|188743.6|188570.3|188731.6|188554.5|188743.6|188573.4|188731.6|188554.5|3
1723168480000|2024-08-09 01:54:40|188731.9|188555.5|188713.2|188549.2|188731.9|188555.8|188713.2|188543.7|4
1723168490000|2024-08-09 01:54:50|188714.2|188549.4|188714.6|188552.2|188719.2|188552.2|188713.9|188549.4|5
1723168500000|2024-08-09 01:55:00|188723.3|188554.4|188728|188564.9|188733.2|188564.9|188723.3|188554.4|3
1723168520000|2024-08-09 01:55:20|188735.3|188565.2|188735.3|188565.2|188735.3|188565.2|188735.3|188565.2|1
1723168530000|2024-08-09 01:55:30|188746.5|188578.8|188739.5|188571.4|188752.5|188593.3|188733.7|188562|10
1723168540000|2024-08-09 01:55:40||188571.3||188571.3||188571.3||188571.3|1
1723168550000|2024-08-09 01:55:50|188737.9|188554.7|188755.7|188602.7|188783.6|188623.8|188737.9|188554.7|14
1723168560000|2024-08-09 01:56:00|188749.1|188598.6|188738.5|188580.2|188750|188600.2|188731.1|188580.2|7
1723168570000|2024-08-09 01:56:10|188734.9|188572.8|188728.1|188578.4|188736.7|188578.4|188728.1|188572.8|9
1723168580000|2024-08-09 01:56:20|188729.9|188575.1|188721.3|188578.4|188730.5|188582|188721.3|188575.1|5
1723168590000|2024-08-09 01:56:30|188718.6|188573|188712.1|188567.5|188718.6|188573|188710.9|188561.6|9
1723168600000|2024-08-09 01:56:40|188713.4|188554.9|188715.3|188563.5|188715.3|188563.5|188711.4|188554.9|3
1723168620000|2024-08-09 01:57:00|188716.4|188550.9|188793.7|188639.1|188798.6|188654.9|188690.5|188537.6|12
1723168630000|2024-08-09 01:57:10|188797|188649.6|188809.1|188651.6|188809.1|188651.6|188797|188647.2|6
1723168640000|2024-08-09 01:57:20|188810.4|188651.7|188810.4|188651.7|188810.4|188651.7|188810.4|188651.7|1
1723168650000|2024-08-09 01:57:30|188811.9|188651.8|188868|188724.1|188868|188724.1|188811.9|188651.8|11
1723168670000|2024-08-09 01:57:50|188867.9|188721.9|188870.2|188723.4|188870.2|188728.8|188857.8|188696.2|8
1723168680000|2024-08-09 01:58:00|188860|188704.9|188859.9|188709|188871.6|188725|188859.9|188698|7
1723168690000|2024-08-09 01:58:10|188859.7|188706.5|188859.8|188685|188859.8|188706.5|188859.7|188685|2
1723168700000|2024-08-09 01:58:20|188865.3|188706.8|188868.6|188715.9|188869.1|188718|188856|188685|14
1723168710000|2024-08-09 01:58:30|188867.9|188713.8|188873.7|188713.9|188873.7|188715.7|188857.5|188696.8|12
1723168720000|2024-08-09 01:58:40|188865|188705.3|188903.4|188759.7|188912.8|188769.2|188865|188705.3|12
1723168730000|2024-08-09 01:58:50|188904|188761.1|188938.9|188808.3|188938.9|188808.3|188904|188761.1|12
1723168740000|2024-08-09 01:59:00|188938|188806|188917.4|188790.1|188938|188806|188917.4|188789.9|3
1723168750000|2024-08-09 01:59:10|188921.2|188793.9|188882.4|188745.9|188921.2|188793.9|188882.4|188745.9|8
1723168760000|2024-08-09 01:59:20|188881.6|188741.2|188882.4|188745.9|188882.4|188745.9|188881.6|188741.2|4
1723168770000|2024-08-09 01:59:30|188887.2|188747|188887.2|188747|188887.2|188747|188882.4|188745.9|5
1723168780000|2024-08-09 01:59:40|188882.4|188745.9|188873.5|188748.5|188887.2|188754.3|188873.5|188745.9|4
1723168790000|2024-08-09 01:59:50|188879.3|188754.3|188873.5|188748.5|188879.3|188754.3|188873.5|188748.5|4
1723168800000|2024-08-09 02:00:00|188879.3|188754.3|188883.9|188749.8|188883.9|188754.3|188875.4|188749.8|4
1723168810000|2024-08-09 02:00:10|188883.4|188758.4|188883|188749.5|188884.9|188759.4|188883|188749.5|3
1723168830000|2024-08-09 02:00:30|188876|188751|188876|188751|188876|188751|188876|188751|1
1723168840000|2024-08-09 02:00:40|188881.8|188756.8|188930.6|188793.9|188935.1|188794.7|188881.8|188756.8|9
1723168850000|2024-08-09 02:00:50|188936|188794.8|188936|188794.8|188936|188794.8|188936|188794.8|1
1723168860000|2024-08-09 02:01:00|188931.5|188794|188920.9|188778.1|188931.5|188794|188914.4|188776.6|7
1723168870000|2024-08-09 02:01:10|188918.8|188776.9|188921.3|188777|188921.3|188777|188918.8|188776.9|2
1723168880000|2024-08-09 02:01:20|188921.1|188779|188921.1|188779|188921.1|188779|188921.1|188779|1
1723168890000|2024-08-09 02:01:30|188915.9|188790.9|188922.8|188794.5|188924.4|188798.2|188915.9|188788.9|6
1723168900000|2024-08-09 02:01:40|188924.3|188794.9|188930.4|188795.9|188930.4|188795.9|188924.3|188794.9|2
1723168920000|2024-08-09 02:02:00|188915.4|188781.4|188936.3|188802.2|188936.3|188802.2|188915.4|188781.2|7
1723168930000|2024-08-09 02:02:10|188935.5|188802.3|188929.7|188791.5|188935.5|188802.3|188927.8|188791.4|12
1723168940000|2024-08-09 02:02:20|188928.5|188791.4|188928.5|188791.5|188929.7|188791.6|188928.5|188791.4|5
1723168950000|2024-08-09 02:02:30|188930.3|188793.4|188914.6|188789.6|188930.3|188793.4|188914.6|188789.6|4
1723168960000|2024-08-09 02:02:40|188915.4|188790.4|188907.5|188765.8|188925.3|188790.4|188907|188764.7|12
1723168970000|2024-08-09 02:02:50|188906.1|188764.6|188906.3|188763.2|188907.8|188764.6|188903.8|188763.2|6
1723168980000|2024-08-09 02:03:00|188889.6|188761.4|188861.6|188725.9|188889.6|188761.4|188858.4|188712.7|6
1723168990000|2024-08-09 02:03:10|188852.8|188727.8|188841.3|188712.3|188852.8|188727.8|188838.4|188709.4|3
1723169010000|2024-08-09 02:03:30|188839.9|188712.6|188840.9|188712.4|188840.9|188712.6|188839.9|188712.4|2
1723169030000|2024-08-09 02:03:50|188819.6|188694.6|188819.6|188694.6|188819.6|188694.6|188819.6|188694.6|1
1723169040000|2024-08-09 02:04:00|188819.9|188694.9|188810.8|188677|188834|188709|188804.8|188673.5|6
1723169050000|2024-08-09 02:04:10|188809.8|188677.1|188810.5|188677|188810.5|188677.1|188809.7|188677|4
1723169060000|2024-08-09 02:04:20|188809.6|188677.1|188800.4|188667.9|188809.6|188677.4|188799.2|188667.9|5
1723169070000|2024-08-09 02:04:30|188803.7|188671.2|188808|188680.7|188808.6|188681.1|188803.7|188671.2|6
1723169080000|2024-08-09 02:04:40|188808.1|188680.9|188800.5|188669.7|188808.7|188681.2|188798|188669.7|7
1723169090000|2024-08-09 02:04:50|188798.9|188669.8|188783|188655.8|188800.3|188669.8|188775|188650|10
1723169100000|2024-08-09 02:05:00|188803.3|188664.8|188801.2|188666.9|188804.9|188672.3|188801.2|188664.8|5
1723169110000|2024-08-09 02:05:10|188799.2|188667.8|188799.2|188668.1|188799.2|188668.4|188799.2|188667|4
1723169120000|2024-08-09 02:05:20|188836.4|188666.9|188831|188689.6|188836.4|188699.6|188831|188666.9|4
1723169150000|2024-08-09 02:05:50|188818.2|188677.3|188798.7|188669|188818.2|188677.3|188798.7|188669|3
1723169160000|2024-08-09 02:06:00|188797.5|188668.8|188775.1|188647.3|188798.7|188669|188774.4|188647.1|6
1723169170000|2024-08-09 02:06:10|188774.9|188647.6|188739.2|188609|188774.9|188647.6|188734.7|188606|6
1723169190000|2024-08-09 02:06:30|188735.2|188606|188735.2|188606|188735.2|188606|188735.2|188606|1
1723169200000|2024-08-09 02:06:40|188731.1|188601.9|188732.6|188601.1|188734.2|188605.1|188731.1|188601.1|4
1723169220000|2024-08-09 02:07:00|188730.6|188600.7|188723.1|188598.1|188732|188600.7|188723.1|188598.1|3
1723169240000|2024-08-09 02:07:20|188723.8|188598.8|188723.8|188598.8|188723.8|188598.8|188723.8|188598.8|1
1723169250000|2024-08-09 02:07:30|188718.9|188593.9|188711.9|188586.9|188718.9|188593.9|188711.6|188586.6|4
1723169260000|2024-08-09 02:07:40|188711.3|188586.3|188711|188586|188711.3|188586.3|188711|188586|2
1723169280000|2024-08-09 02:08:00|188692.1|188567.1|188692.1|188567.1|188692.1|188567.1|188692.1|188567.1|1
1723169290000|2024-08-09 02:08:10|188697|188572|188769.8|188642|188771.5|188642|188697|188572|9
1723169300000|2024-08-09 02:08:20|188769.7|188642.1|188770.5|188636.1|188770.8|188642.5|188769.2|188636.1|6
1723169310000|2024-08-09 02:08:30|188769.1|188642.4|188793.3|188658.2|188793.3|188658.2|188769.1|188641.3|6
1723169340000|2024-08-09 02:09:00|188799.1|188657.2|188799.1|188657.2|188799.1|188657.2|188799.1|188657.2|1
1723169350000|2024-08-09 02:09:10|188776.8|188642.3|188795.2|188637.5|188807.9|188650.1|188776.8|188637.5|4
1723169360000|2024-08-09 02:09:20|188771.6|188637.6|188773.7|188637.4|188773.7|188637.6|188771.6|188637.4|3
1723169370000|2024-08-09 02:09:30|188774.1|188638.8|188781.4|188646.6|188781.4|188646.6|188774.1|188638.8|5
1723169380000|2024-08-09 02:09:40|188781.6|188644|188778.8|188647|188781.6|188647|188777.5|188642.4|5
1723169390000|2024-08-09 02:09:50|188781.9|188641.6|188804.9|188666.6|188804.9|188666.6|188781.9|188641.1|7
1723169410000|2024-08-09 02:10:10|188802.3||188802.3||188802.3||188802.3||1
1723169420000|2024-08-09 02:10:20|188802.2|188656.3|188802.2|188656.3|188802.2|188656.3|188802.2|188656.3|1
1723169440000|2024-08-09 02:10:40|188778.4|188647.5|188811.3|188669.3|188811.3|188669.3|188778.4|188647.5|5
1723169450000|2024-08-09 02:10:50|188810.8|188677.8|188810|188676.7|188810.8|188677.8|188810|188676.7|2
1723169460000|2024-08-09 02:11:00|188810.8|188677.4|188838.2|188699.6|188838.5|188701.2|188809.9|188677.4|6
1723169470000|2024-08-09 02:11:10|188836.5|188699.9|188801.4|188662.4|188836.5|188699.9|188801.4|188662.4|4
1723169480000|2024-08-09 02:11:20|188797.3|188658.3|188775.5|188633.1|188797.3|188658.3|188770.2|188633.1|6
1723169490000|2024-08-09 02:11:30|188776.4|188632.6|188801.3|188663|188801.3|188663|188770.4|188632.6|13
1723169520000|2024-08-09 02:12:00|188796.9|188658.6|188788.6|188663.6|188800.1|188663.6|188788.6|188658.6|3
1723169530000|2024-08-09 02:12:10|188783.3|188658.3|188772.8|188639.6|188783.3|188658.3|188772.3|188639.4|3
1723169540000|2024-08-09 02:12:20|188769.9|188638|188738.4|188605.2|188769.9|188638|188738.4|188605.2|4
1723169550000|2024-08-09 02:12:30|188738.3|188605.3|188738.3|188608.9|188738.3|188608.9|188738.3|188605.3|2
1723169560000|2024-08-09 02:12:40||188609||188609||188609||188609|1
1723169570000|2024-08-09 02:12:50|188740.4|188609.1|188765.5|188623.9|188765.5|188623.9|188737|188607.1|8
1723169580000|2024-08-09 02:13:00|188766|188628.6|188774.8|188634.3|188779|188638.6|188766|188628.6|9
1723169610000|2024-08-09 02:13:30|188774.9|188639.3|188776.5|188630.8|188776.5|188639.3|188774.9|188630.8|3
1723169630000|2024-08-09 02:13:50|188780.8|188631.3|188801.8|188658.6|188801.8|188658.6|188780.8|188631.3|2
1723169660000|2024-08-09 02:14:20|188783.5|188643|188783.5|188643|188783.5|188643|188783.5|188643|1
1723169670000|2024-08-09 02:14:30|188775.3|188644.6|188799.5|188658.9|188799.5|188658.9|188775.3|188644.6|2
1723169690000|2024-08-09 02:14:50|188796.4|188655.8|188778.4|188642.2|188796.4|188655.8|188778.4|188642.2|2
1723169700000|2024-08-09 02:15:00|188778.3||188778.3||188778.3||188778.3||1
1723169730000|2024-08-09 02:15:30|188752.1|188627|188752.1|188627|188752.1|188627|188752.1|188627|1
1723169740000|2024-08-09 02:15:40|188775|188627.1|188767.6|188630.1|188775|188636.8|188767.3|188627.1|6
1723169750000|2024-08-09 02:15:50|188770.7|188633.1|188770.7|188633.1|188770.7|188633.1|188770.7|188633.1|1
1723169760000|2024-08-09 02:16:00|188771.1|188634.6|188783.8|188647.6|188783.8|188650.3|188771.1|188634.6|4
1723169770000|2024-08-09 02:16:10|188800|188663.4|188802|188663.9|188802|188663.9|188793.2|188661.1|5
1723169810000|2024-08-09 02:16:50|188778.3|188646.3|188778.3|188646.3|188778.3|188646.3|188778.3|188646.3|1
1723169820000|2024-08-09 02:17:00|188778.6|188650.5|188778.4|188647.5|188778.6|188650.5|188778.4|188647.5|2
1723169830000|2024-08-09 02:17:10|188788.5|188663.5|188811|188681.3|188815.1|188683|188788.5|188663.5|6
1723169840000|2024-08-09 02:17:20|188810.9|188681.6|188810.3|188678.7|188810.9|188681.6|188806|188674.1|4
1723169850000|2024-08-09 02:17:30|188811|188678.9|188809.6|188677.8|188811|188678.9|188809.6|188677.8|5
1723169860000|2024-08-09 02:17:40|188811.7|188671.6|188804.1|188671.8|188811.7|188671.8|188800.6|188668.2|4
1723169870000|2024-08-09 02:17:50|188805|188671.7|188808.5|188676.9|188809.2|188677.2|188805|188671.7|5
1723169900000|2024-08-09 02:18:20|188809.4|188669.7|188803.3|188671.6|188809.4|188671.6|188793.1|188668.1|4
1723169910000|2024-08-09 02:18:30|188807|188675.2|188808.3|188676.8|188808.3|188676.8|188807|188675.2|2
1723169920000|2024-08-09 02:18:40|188806.7|188676.7|188799.5|188669.5|188806.7|188676.7|188799.5|188669.5|2
1723169940000|2024-08-09 02:19:00|188796.4|188669|188777.1|188644|188796.4|188669|188774.1|188644|3
1723169950000|2024-08-09 02:19:10|188776.2|188644.1|188795.2|188656.7|188795.2|188656.7|188776.2|188639.7|6
1723169960000|2024-08-09 02:19:20|188797|188658.4|188810|188671.5|188810|188673.9|188797|188658.4|7
1723169970000|2024-08-09 02:19:30|188808.7|188670.6|188809.6|188671.8|188809.6|188671.8|188808.7|188670.6|2
1723169980000|2024-08-09 02:19:40|188808.8|188670.6|188808.8|188670.6|188808.8|188670.6|188808.8|188670.6|1
1723170000000|2024-08-09 02:20:00|188812.4|188662.8|188812.4|188662.8|188812.4|188662.8|188812.4|188662.8|1
1723170010000|2024-08-09 02:20:10|188811.4|188661.7|188812.1|188663.5|188812.1|188663.5|188811.4|188661.7|2
1723170020000|2024-08-09 02:20:20|188810.9|188661.7|188795.2|188670.2|188810.9|188670.2|188795.2|188661.7|2
1723170030000|2024-08-09 02:20:30|188805.2|188670.6|188778.6|188643.9|188805.2|188670.6|188775.7|188641|6
1723170040000|2024-08-09 02:20:40|188778.1|188639.6|188766.7|188632|188778.1|188639.6|188766.7|188632|3
1723170050000|2024-08-09 02:20:50|188765.9|188628.7|188741.2|188602.1|188765.9|188628.7|188741.2|188602.1|3
1723170060000|2024-08-09 02:21:00|188742|188603|188744.9|188609.8|188745.2|188610.7|188742|188603|3
1723170070000|2024-08-09 02:21:10||188606.8||188606.8||188606.8||188606.8|1
1723170080000|2024-08-09 02:21:20|188739.1|188606.9|188742.5|188603.7|188742.5|188606.9|188739.1|188600|4
1723170090000|2024-08-09 02:21:30|188739.5|188602|188731.9|188594.1|188739.5|188602|188709|188577.2|7
1723170100000|2024-08-09 02:21:40|188732.1|188593.1|188731.1|188592.6|188732.1|188593.2|188728.1|188589.6|4
1723170110000|2024-08-09 02:21:50|188731.5|188593.7|188731.5|188593.7|188731.5|188593.7|188731.5|188593.7|1
1723170120000|2024-08-09 02:22:00|188732.2|188593.5|188732.2|188593.5|188732.2|188593.5|188732.2|188593.5|1
1723170130000|2024-08-09 02:22:10|188733.6|188583.2|188733.6|188583.2|188733.6|188583.2|188733.6|188583.2|1
1723170140000|2024-08-09 02:22:20|188710.3|188572.4|188710.3|188572.4|188710.3|188572.4|188710.3|188572.4|1
1723170150000|2024-08-09 02:22:30|188707.9|188572.8|188707.9|188572.8|188707.9|188572.8|188707.9|188572.8|1
1723170160000|2024-08-09 02:22:40|188721.6|188596.5|188721.6|188596.5|188721.6|188596.5|188721.6|188596.5|1
1723170180000|2024-08-09 02:23:00|188716.1|188590.9|188718.9|188586.2|188724.4|188590.9|188716.1|188586.1|8
1723170190000|2024-08-09 02:23:10|188719.7|188586.5|188724.8|188586.6|188724.9|188587|188719.1|188586.3|9
1723170200000|2024-08-09 02:23:20|188724.9|188588.6|188732.8|188595|188732.8|188595|188724.9|188588.6|3
1723170210000|2024-08-09 02:23:30|188742|188598|188745.9|188611.6|188745.9|188611.6|188738.7|188598|8
1723170220000|2024-08-09 02:23:40|188747.6|188613.9|188740.1|188603|188761.8|188620.5|188740.1|188603|6
1723170230000|2024-08-09 02:23:50|188737.5||188736.9||188737.5||188736.9||2
1723170250000|2024-08-09 02:24:10|188736.3|188593|188736.3|188593|188736.3|188593|188736.3|188593|1
1723170270000|2024-08-09 02:24:30|188711.7|188582.1|188711.7|188582.1|188711.7|188582.1|188711.7|188582.1|1
1723170280000|2024-08-09 02:24:40|188727.7|188582.2|188728.4|188603.4|188728.4|188603.4|188727.7|188582.2|3
1723170290000|2024-08-09 02:24:50|188741|188604.5|188760.1|188621.6|188760.1|188621.6|188741|188604.5|5
1723170300000|2024-08-09 02:25:00|188771.4|188631.5|188771.3|188635.5|188772.9|188636.9|188771.3|188631.5|5
1723170320000|2024-08-09 02:25:20|188768|188632.3|188764.2|188625.6|188768|188632.3|188764.2|188625.6|4
1723170330000|2024-08-09 02:25:30|188767.1|188628.5|188767.1|188628.5|188767.1|188628.5|188767.1|188628.5|1
1723170340000|2024-08-09 02:25:40||188628.9||188628.9||188628.9||188628.9|1
1723170350000|2024-08-09 02:25:50|188763|188624.8|188732.8|188599.8|188763|188624.8|188732.8|188596.9|7
1723170360000|2024-08-09 02:26:00|188733.8|188600|188735.2|188603.3|188736.5|188603.5|188733.8|188600|8
1723170370000|2024-08-09 02:26:10|188736.1|188603.5|188736.8|188603.5|188736.8|188603.5|188736.1|188603.5|2
1723170380000|2024-08-09 02:26:20|188738.3|188595.9|188738.3|188595.9|188738.3|188595.9|188738.3|188595.9|1
1723170390000|2024-08-09 02:26:30|188711.7|188582.9|188708.8|188582.8|188711.7|188582.9|188707.1|188582.1|3
1723170400000|2024-08-09 02:26:40|188712.5|188591.9|188732.5|188600.7|188732.5|188600.7|188712.5|188591.9|3
1723170420000|2024-08-09 02:27:00||188600.8||188600.8||188600.8||188600.8|1
1723170430000|2024-08-09 02:27:10|188723|188598|188707.5|188582.5|188723|188598|188707.5|188582.5|2
1723170440000|2024-08-09 02:27:20|188718|188593|188721.5|188596.5|188721.5|188596.5|188715.9|188590.9|4
1723170450000|2024-08-09 02:27:30|188722|188597|188722|188597|188722|188597|188722|188597|1
1723170480000|2024-08-09 02:28:00|188707|188581.3|188709.7|188581|188709.7|188581.3|188707|188581|2
1723170490000|2024-08-09 02:28:10|188706.2|188581.2|188709.1|188581.2|188709.1|188581.2|188706.2|188581.2|2
1723170500000|2024-08-09 02:28:20|188723|188598|188722.4|188597.4|188723|188598|188722.4|188597.4|2
1723170510000|2024-08-09 02:28:30|188717.5|188592.5|188688.8|188562.8|188717.5|188592.5|188688.1|188562.6|7
1723170520000|2024-08-09 02:28:40|188689.1|188563.6|188689.7|188563.7|188689.7|188563.7|188689.1|188563.6|2
1723170540000|2024-08-09 02:29:00|188678.8|188563.9|188675.1|188550.1|188678.8|188563.9|188675.1|188550.1|3
1723170560000|2024-08-09 02:29:20|188675.2|188550.2|188687.4|188562.4|188687.4|188562.4|188675.2|188550.2|2
1723170570000|2024-08-09 02:29:30|188687.5|188562.5|188687.5|188562.5|188687.5|188562.5|188687.5|188562.5|1
1723170580000|2024-08-09 02:29:40|188693.4|188566.2|188693.8|188566.7|188694.4|188566.8|188693.4|188566.2|3
1723170590000|2024-08-09 02:29:50|188693.3|188566.6|188693.8|188566.8|188693.8|188566.8|188693.3|188566.6|2
1723170600000|2024-08-09 02:30:00|188693.3|188560.4|188693.3|188560.4|188693.3|188560.4|188693.3|188560.4|1
1723170610000|2024-08-09 02:30:10|188693.2|188560.5|188676.7|188551.7|188693.2|188560.5|188676.7|188551.7|2
1723170620000|2024-08-09 02:30:20|188676.8|188551.8|188677.4|188552.4|188689.5|188564.5|188676.8|188551.8|4
1723170630000|2024-08-09 02:30:30|188677.5|188552.5|188675.7|188550.7|188677.5|188552.5|188675.3|188550.3|4
1723170650000|2024-08-09 02:30:50|188674.1|188549.1|188679.7|188554.7|188680.9|188555.9|188674.1|188549.1|5
1723170660000|2024-08-09 02:31:00|188676.3|188551.3|188600.7|188475.7|188676.3|188551.3|188600.7|188475.7|2
1723170670000|2024-08-09 02:31:10|188600.3|188475.3|188600.5|188475.5|188600.5|188475.5|188600.3|188475.3|2
1723170680000|2024-08-09 02:31:20|188596.6|188471.6|188578.9|188453.9|188596.6|188471.6|188578.9|188453.9|9
1723170690000|2024-08-09 02:31:30|188581.1|188456.1|188587.4|188462.4|188587.4|188462.4|188575.4|188450.4|14
1723170700000|2024-08-09 02:31:40|188583.2|188458.2|188593.9|188468.9|188593.9|188468.9|188583.2|188458.2|4
1723170720000|2024-08-09 02:32:00|188591.3|188466.3|188588.4|188463.4|188591.3|188466.3|188585.3|188460.3|4
1723170730000|2024-08-09 02:32:10|188589.9|188464.9|188589.9|188464.9|188589.9|188464.9|188589.9|188464.9|1
1723170740000|2024-08-09 02:32:20|188592.7|188467.7|188601.7|188476.7|188601.7|188476.7|188592.7|188467.7|4
1723170750000|2024-08-09 02:32:30|188601.5|188476.5|188601.5|188476.5|188601.5|188476.5|188601.5|188476.5|1
1723170760000|2024-08-09 02:32:40|188602|188477|188602.2|188477.2|188602.6|188477.6|188602|188477|3
1723170770000|2024-08-09 02:32:50|188574.2|188449.2|188573.3|188448.3|188574.2|188449.2|188573.3|188448.3|2
1723170790000|2024-08-09 02:33:10|188576.9|188451.9|188619.6|188492.9|188619.6|188492.9|188576.9|188451.9|6
1723170800000|2024-08-09 02:33:20|188620|188492.7|188620|188492.7|188620|188492.7|188620|188492.7|1
1723170820000|2024-08-09 02:33:40|188606.5|188481.5|188615.7|188490.7|188615.7|188490.7|188606.5|188481.5|5
1723170830000|2024-08-09 02:33:50|188616.2|188488.4|188616.7|188491.3|188617.4|188491.4|188613.2|188488.2|10
1723170840000|2024-08-09 02:34:00|188617.5|188491.1|188657.8|188516.7|188657.9|188517.3|188616.7|188491.1|5
1723170870000|2024-08-09 02:34:30|188650.9|188509.8|188655.5|188517.4|188655.5|188517.4|188642.4|188508.4|5
1723170900000|2024-08-09 02:35:00|188654.8|188505.3|188654.8|188505.3|188654.8|188505.3|188654.8|188505.3|1
1723170910000|2024-08-09 02:35:10||188509.3||188509.3||188509.3||188509.3|1
1723170920000|2024-08-09 02:35:20|188654.5|188511.2|188656|188520.5|188656|188520.5|188654.3|188508.7|3
1723170930000|2024-08-09 02:35:30|188656.1|188521.8|188655.7|188520.4|188656.1|188521.8|188652.5|188517.2|5
1723170940000|2024-08-09 02:35:40|188656.4|188523.7|188656.4|188523.7|188656.4|188523.7|188656.4|188523.7|1
1723170950000|2024-08-09 02:35:50|188644.6|188519.6|188644.6|188519.6|188644.6|188519.6|188644.6|188519.6|1
1723170960000|2024-08-09 02:36:00|188630.2|188495.3|188630.2|188495.3|188630.2|188495.3|188630.2|188495.3|1
1723170970000|2024-08-09 02:36:10|188640.2|188515.1|188637.8|188512.8|188640.2|188515.1|188637.8|188512.8|3
1723170980000|2024-08-09 02:36:20|188637.1|188512.1|188635.5|188510.5|188637.1|188512.1|188635.5|188510.5|2
1723170990000|2024-08-09 02:36:30|188635.6|188510.6|188619.5|188494.5|188635.6|188510.6|188615.3|188490.3|8
1723171030000|2024-08-09 02:37:10|188599.2|188474.2|188598.3|188473.3|188599.2|188474.2|188598.3|188473.3|2
1723171040000|2024-08-09 02:37:20|188595.6|188470.6|188611.1|188486.1|188611.1|188486.1|188595.6|188470.6|3
1723171050000|2024-08-09 02:37:30|188605.6|188480.6|188603|188478|188605.6|188480.6|188603|188478|3
1723171060000|2024-08-09 02:37:40|188602.7|188477.7|188606.1|188481.1|188606.1|188481.1|188599.2|188474.2|5
1723171070000|2024-08-09 02:37:50|188608.7|188483.7|188608.7|188483.7|188608.7|188483.7|188608.7|188483.7|1
1723171080000|2024-08-09 02:38:00|188609.9|188484.9|188654|188520.9|188654|188520.9|188609.9|188484.9|8
1723171110000|2024-08-09 02:38:30|188653.9|188522.6|188633.3|188506|188654.1|188525.1|188633.3|188506|6
1723171140000|2024-08-09 02:39:00|188636.4|188511.4|188649.3|188524.3|188649.3|188524.3|188633.4|188508.4|4
1723171150000|2024-08-09 02:39:10|188652.4|188527.4|188690.8|188561.7|188690.8|188561.7|188652.4|188527.4|4
1723171170000|2024-08-09 02:39:30|188690.1|188558.3|188695|188568.8|188695|188568.8|188690.1|188558.3|7
1723171180000|2024-08-09 02:39:40|188695.1|188566.1|188694|188568.9|188695.7|188569.6|188694|188560.4|5
1723171200000|2024-08-09 02:40:00|188693.9||188693.9||188693.9||188693.9||1
1723171210000|2024-08-09 02:40:10|188670|188545|188670|188545|188670|188545|188670|188545|1
1723171230000|2024-08-09 02:40:30|188665.9|188537.5|188685.2|188560.2|188685.2|188560.2|188665.9|188537.5|3
1723171240000|2024-08-09 02:40:40|188686|188561|188686|188561|188686|188561|188686|188561|1
1723171250000|2024-08-09 02:40:50|188683.9|188558.9|188613|188488|188683.9|188558.9|188613|188488|3
1723171260000|2024-08-09 02:41:00|188614.9|188487.2|188614.5|188486.9|188619.6|188491.9|188614.5|188486.9|3
1723171270000|2024-08-09 02:41:10|188613.3|188486|188613|188482.1|188613.3|188486|188613|188482.1|2
1723171280000|2024-08-09 02:41:20|188611.4|188483.8|188598.7|188473.7|188611.4|188483.8|188598.6|188473.6|6
1723171290000|2024-08-09 02:41:30|188598.2|188473.2|188602.5|188475.9|188602.5|188475.9|188598.1|188473.1|6
1723171300000|2024-08-09 02:41:40|188599.1|188474.1|188598.2|188473.2|188599.1|188474.1|188597.9|188472.9|4
1723171310000|2024-08-09 02:41:50|188593.6|188467|188593.6|188467.1|188593.6|188467.1|188593.6|188467|2
1723171320000|2024-08-09 02:42:00|188595|188467.6|188595|188467.6|188595|188467.6|188595|188467.6|1
1723171330000|2024-08-09 02:42:10|188594.5|188469.5|188594.5|188469.5|188594.5|188469.5|188594.5|188469.5|1
1723171340000|2024-08-09 02:42:20|188595.2|188470.2|188595.9|188470.9|188595.9|188470.9|188589.7|188464.7|4
1723171350000|2024-08-09 02:42:30|188595.8|188470.8|188595.8|188470.8|188595.8|188470.8|188595.8|188470.8|1
1723171360000|2024-08-09 02:42:40|188595.6|188470.6|188520.8|188395.8|188595.6|188470.6|188504.4|188379.4|11
1723171370000|2024-08-09 02:42:50|188515.3|188390.3|188518.1|188393.1|188519.5|188394.5|188515.2|188390.2|7
1723171380000|2024-08-09 02:43:00|188519.3|188394.3|188518|188393|188519.3|188394.3|188518|188393|4
1723171390000|2024-08-09 02:43:10|188514.1|188389.1|188508.6|188383.6|188514.1|188389.1|188505.5|188380.5|4
1723171410000|2024-08-09 02:43:30|188509.4|188384.4|188522.8|188397.8|188523|188398|188509.4|188384.4|3
1723171420000|2024-08-09 02:43:40|188521.1|188395.9|188521.1|188395.9|188521.1|188395.9|188521.1|188395.9|1
1723171450000|2024-08-09 02:44:10|188499.2|188366.7|188499.2|188366.7|188499.2|188366.7|188499.2|188366.7|1
1723171470000|2024-08-09 02:44:30|188512.1|188387.1|188512.1|188387.1|188512.1|188387.1|188512.1|188387.1|1
1723171490000|2024-08-09 02:44:50|188514.7|188389.7|188514.7|188389.7|188514.7|188389.7|188514.7|188389.7|1
1723171500000|2024-08-09 02:45:00|188522.7|188397.6|188513.9|188387.7|188522.7|188397.6|188504.1|188378.7|7
1723171520000|2024-08-09 02:45:20|188513.6|188387.6|188513.9|188387.8|188513.9|188387.8|188513.6|188387.6|4
1723171530000|2024-08-09 02:45:30|188512.6|188387.2|188521.9|188392.4|188521.9|188392.4|188500.9|188375.9|6
1723171540000|2024-08-09 02:45:40|188520.9|188395|188520.9|188392.6|188520.9|188395|188520.9|188391.6|3
1723171560000|2024-08-09 02:46:00|188521.7|188395.2|188521.3|188392|188521.7|188395.2|188521.3|188392|2
1723171570000|2024-08-09 02:46:10|188522.2|188385.7|188500.3|188365.4|188522.2|188385.7|188500.3|188365.4|2
1723171580000|2024-08-09 02:46:20|188522.2|188380.7|188507.7|188378.9|188522.2|188381.6|188507.7|188378.9|3
1723171590000|2024-08-09 02:46:30|188506.8|188380|188506.8|188380|188506.8|188380|188506.8|188380|1
1723171600000|2024-08-09 02:46:40|188507.8|188380.1|188507.8|188380.2|188507.8|188380.2|188507.8|188380.1|2
1723171610000|2024-08-09 02:46:50|188508.1|188374.3|188497.7|188372.7|188508.1|188374.7|188497.7|188372.7|4
1723171620000|2024-08-09 02:47:00|188498.2|188373.2|188503|188378|188503|188378|188498.2|188373.2|4
1723171630000|2024-08-09 02:47:10|188502.7|188377.7|188502.7|188377.7|188502.7|188377.7|188502.7|188377.7|1
1723171640000|2024-08-09 02:47:20|188498.6|188373.6|188494.6|188369.6|188498.6|188373.6|188494.4|188369.4|3
1723171650000|2024-08-09 02:47:30|188494.7|188369.7|188494.7|188369.7|188494.7|188369.7|188494.7|188369.7|1
1723171670000|2024-08-09 02:47:50|188493.2|188367.8|188499|188373.2|188499|188373.2|188493.2|188367.8|2
1723171680000|2024-08-09 02:48:00|188502.7|188377.7|188503.5|188378.5|188503.8|188378.8|188502.7|188377.7|3
1723171690000|2024-08-09 02:48:10|188502.7|188377.7|188502.5|188377.5|188502.7|188377.7|188502.1|188377.1|3
1723171700000|2024-08-09 02:48:20|188503.2|188378.2|188507|188382|188507|188382|188503.2|188378.2|3
1723171710000|2024-08-09 02:48:30|188505.2|188380.2|188496.5|188371.5|188506.1|188380.6|188496.5|188371.5|4
1723171720000|2024-08-09 02:48:40|188496.6|188371.6|188499.5|188374.5|188499.5|188374.5|188496.6|188371.6|2
1723171730000|2024-08-09 02:48:50|188499|188374|188477.6|188352.6|188499|188374|188471.3|188346.3|7
1723171740000|2024-08-09 02:49:00|188472.3|188347.3|188471.5|188346.5|188472.3|188347.3|188471.5|188346.5|2
1723171750000|2024-08-09 02:49:10|188472.6|188347.6|188472.6|188347.6|188472.6|188347.6|188472.6|188347.6|1
1723171760000|2024-08-09 02:49:20|188473.8|188348.8|188473.8|188348.8|188473.8|188348.8|188473.8|188348.8|1
1723171770000|2024-08-09 02:49:30|188468.5|188343.5|188468.5|188343.5|188468.5|188343.5|188468.5|188343.5|1
1723171780000|2024-08-09 02:49:40|188457|188332|188457|188332|188457|188332|188457|188332|1
1723171790000|2024-08-09 02:49:50|188472.8|188347.8|188505.7|188380.7|188505.7|188380.7|188472.8|188347.8|2
1723171800000|2024-08-09 02:50:00|188504.5|188379.5|188558.2|188410|188566.8|188418.7|188503.6|188378.6|18
1723171820000|2024-08-09 02:50:20|188545.6|188410.7|188549.2|188423.5|188551.6|188424.7|188545.6|188403.7|8
1723171830000|2024-08-09 02:50:30|188551.7|188424.1|188551.7|188424.1|188551.7|188424.1|188551.7|188424.1|1
1723171840000|2024-08-09 02:50:40|188550.5|188423.1|188549.6|188423.2|188550.5|188423.2|188549.3|188423.1|3
1723171850000|2024-08-09 02:50:50|188547.1|188422.1|188526.5|188390.7|188547.1|188422.1|188526.5|188390.7|2
1723171860000|2024-08-09 02:51:00|188527.8|188390.1|188547.9|188411.6|188547.9|188412|188517|188382.3|8
1723171870000|2024-08-09 02:51:10|188545.3|188411.5|188529.9|188397.1|188545.3|188411.5|188526.9|188394.1|3
1723171900000|2024-08-09 02:51:40|188518.3|188389.7|188521.2|188388|188529.4|188389.7|188505.9|188363.9|4
1723171910000|2024-08-09 02:51:50|188520.4|188387|188520.9|188388.1|188521.5|188388.2|188519.1|188387|6
1723171920000|2024-08-09 02:52:00|188521.6|188388|188521.6|188388|188521.6|188388|188521.6|188388|1
1723171930000|2024-08-09 02:52:10|188520.8|188388.1|188490.4|188355|188520.8|188388.1|188490.4|188355|4
1723171940000|2024-08-09 02:52:20|188487.8|188355.1|188487.8|188355.1|188487.8|188355.1|188487.8|188355.1|1
1723171950000|2024-08-09 02:52:30|188487.2|188355.3|188516.1|188378.7|188516.1|188378.7|188487.2|188355.3|2
1723171960000|2024-08-09 02:52:40|188515.3|188378.5|188519.4|188388|188519.4|188388.2|188514.5|188378.5|5
1723171970000|2024-08-09 02:52:50||188388.6||188388.6||188388.6||188388.6|1
1723171980000|2024-08-09 02:53:00|188519.9|188388.5|188519.9|188390.3|188520|188390.5|188515.1|188385.7|7
1723171990000|2024-08-09 02:53:10|188520.2|188390.2|188520.2|188390.2|188520.2|188390.2|188520.2|188390.2|1
1723172000000|2024-08-09 02:53:20|188519.7|188388.6|188518.3|188388.7|188519.8|188388.7|188518.3|188388.5|5
1723172020000|2024-08-09 02:53:40|188515.8|188378.8|188491.2|188354.7|188515.8|188378.8|188486.5|188354.7|5
1723172030000|2024-08-09 02:53:50|188488.4|188355.6|188506.7|188381.7|188506.7|188381.7|188486|188355.3|3
1723172040000|2024-08-09 02:54:00|188507.2|188382.2|188508|188382.5|188508|188382.5|188507.2|188382.2|2
1723172050000|2024-08-09 02:54:10|188506.5|188381.5|188507.9|188381.5|188507.9|188381.6|188501.5|188376.5|5
1723172060000|2024-08-09 02:54:20|188503.4|188376.9|188506.3|188381.3|188506.3|188381.3|188501.7|188376.7|3
1723172080000|2024-08-09 02:54:40|188506.2|188381.2|188506.2|188381.2|188506.2|188381.2|188506.2|188381.2|1
1723172090000|2024-08-09 02:54:50|188508.3|188381|188531.2|188387.6|188531.2|188399.4|188508.3|188381|4
1723172100000|2024-08-09 02:55:00|188531.4|188392.6|188532|188386.6|188532|188392.6|188531.1|188386.5|3
1723172110000|2024-08-09 02:55:10|188531.3|188396|188531.3|188396|188531.3|188396|188531.3|188396|1
1723172120000|2024-08-09 02:55:20|188527.7|188392.4|188522.1|188392.7|188527.7|188392.7|188522.1|188392.4|3
1723172140000|2024-08-09 02:55:40||188392.8||188392.8||188392.8||188392.8|1
1723172150000|2024-08-09 02:55:50|188521.8|188392.7|188490.2|188360.1|188521.8|188392.7|188490.2|188360.1|4
1723172160000|2024-08-09 02:56:00|188490.9|188365.9|188551|188425.6|188551|188425.6|188490.9|188365.9|5
1723172170000|2024-08-09 02:56:10|188555.6|188428.4|188555.6|188428.4|188555.6|188428.4|188555.6|188428.4|1
1723172180000|2024-08-09 02:56:20|188556.3|188431.1|188556.3|188431.1|188556.3|188431.1|188556.3|188431.1|1
1723172200000|2024-08-09 02:56:40|188555.5|188425.4|188555.7|188422.2|188555.7|188425.4|188555.5|188422.2|2
1723172210000|2024-08-09 02:56:50|188539.4|188410.5|188539.4|188410.5|188539.4|188410.5|188539.4|188410.5|1
1723172220000|2024-08-09 02:57:00|188546.7|188421.7|188546.7|188421.7|188546.7|188421.7|188546.7|188421.7|1
1723172250000|2024-08-09 02:57:30|188547.9|188422.9|188541.9|188416.9|188548.9|188423.9|188541.9|188416.9|3
1723172270000|2024-08-09 02:57:50|188549.2|188424.2|188549.2|188424.2|188549.2|188424.2|188549.2|188424.2|1
1723172280000|2024-08-09 02:58:00|188557.5|188430.1|188562.2|188428.4|188578.7|188439.1|188557.5|188428.2|5
1723172290000|2024-08-09 02:58:10|188562.4|188426.4|188549.8|188424.8|188562.4|188426.4|188549.7|188421.8|4
1723172300000|2024-08-09 02:58:20|188550.2|188425.1|188559.3|188432.6|188559.3|188432.6|188550.2|188425.1|5
1723172310000|2024-08-09 02:58:30|188558.5||188558.5||188558.5||188558.5||1
1723172320000|2024-08-09 02:58:40|188559.4|188434.4|188559.4|188434.4|188559.4|188434.4|188559.4|188434.4|1
1723172330000|2024-08-09 02:58:50|188559.9|188432.7|188559.9|188432.7|188559.9|188432.7|188559.9|188432.7|1
1723172350000|2024-08-09 02:59:10|188548.2|188423.2|188548.2|188423.2|188548.2|188423.2|188548.2|188423.2|1
1723172360000|2024-08-09 02:59:20|188551.5|188426.5|188557.1|188432.1|188558|188432.4|188551.5|188426.5|4
1723172380000|2024-08-09 02:59:40|188555|188426.1|188555|188426.1|188555|188426.1|188555|188426.1|1
1723172390000|2024-08-09 02:59:50|188538.2|188406.6|188538.2|188406.6|188538.2|188406.6|188538.2|188406.6|1
1723172400000|2024-08-09 03:00:00|188551.6|188413.8|188527.8|188402.8|188551.6|188413.8|188522.5|188397.5|7
1723172410000|2024-08-09 03:00:10|188530.1|188405.1|188530.1|188405.1|188530.1|188405.1|188530.1|188405.1|1
1723172420000|2024-08-09 03:00:20|188532.7|188407.7|188533.3|188408.3|188533.3|188408.3|188532.6|188407.6|3
1723172450000|2024-08-09 03:00:50|188514.2|188389.2|188517|188392|188517|188392|188508.2|188383.2|7
1723172460000|2024-08-09 03:01:00|188518.6|188393.6|188525.6|188400.6|188525.6|188400.6|188518.6|188393.6|4
1723172490000|2024-08-09 03:01:30|188514.3|188389.3|188514.3|188389.3|188514.3|188389.3|188514.3|188389.3|1
1723172510000|2024-08-09 03:01:50|188527.8|188402.8|188527.8|188402.8|188527.8|188402.8|188527.8|188402.8|1
1723172520000|2024-08-09 03:02:00|188527.4|188402.4|188527.4|188402.4|188527.4|188402.4|188527.4|188402.4|1
1723172540000|2024-08-09 03:02:20|188513.5|188388.5|188513.5|188388.5|188513.5|188388.5|188513.5|188388.5|1
1723172550000|2024-08-09 03:02:30|188519|188394|188519|188394|188519|188394|188519|188394|1
1723172560000|2024-08-09 03:02:40|188519.1|188394.1|188539.1|188414.1|188539.1|188414.1|188519.1|188394.1|4
1723172570000|2024-08-09 03:02:50|188540.7|188415.7|188541|188416|188541|188416|188540.7|188415.7|2
1723172580000|2024-08-09 03:03:00|188542.2|188417.2|188542.2|188417.2|188542.2|188417.2|188542.2|188417.2|1
1723172590000|2024-08-09 03:03:10|188542.5|188417.5|188542|188417|188542.5|188417.5|188541.6|188416.6|3
1723172600000|2024-08-09 03:03:20|188541.4|188416.4|188541.3|188416.3|188541.4|188416.4|188541.3|188416.3|2
1723172610000|2024-08-09 03:03:30|188528.7|188403.7|188528.7|188403.7|188528.7|188403.7|188528.7|188403.7|1
1723172620000|2024-08-09 03:03:40|188531.1|188406.1|188539.6|188414.6|188539.6|188414.6|188531.1|188406.1|2
1723172640000|2024-08-09 03:04:00|188547.9|188422.9|188557.8|188432.8|188558.3|188433.3|188547.5|188422.5|5
1723172650000|2024-08-09 03:04:10|188558.3|188433.3|188553.9|188428.9|188558.3|188433.3|188553.9|188428.9|7
1723172660000|2024-08-09 03:04:20|188555.2|188430.2|188558.9|188433.9|188558.9|188433.9|188555.2|188430.2|2
1723172680000|2024-08-09 03:04:40|188561.6|188436.6|188576.6|188451.6|188579.4|188454.4|188561.6|188436.6|5
1723172710000|2024-08-09 03:05:10|188569|188444|188562.1|188437.1|188569|188444|188562.1|188437.1|2
1723172720000|2024-08-09 03:05:20|188564.9|188439.9|188564.9|188439.9|188564.9|188439.9|188564.9|188439.9|1
1723172730000|2024-08-09 03:05:30|188560.9|188435.9|188560.4|188435.4|188561.3|188436.3|188560.4|188435.4|3
1723172740000|2024-08-09 03:05:40|188568.4|188443.4|188568.4|188443.4|188568.4|188443.4|188568.4|188443.4|1
1723172770000|2024-08-09 03:06:10|188560.4|188435.4|188560.3|188435.3|188560.4|188435.4|188560.3|188435.3|2
1723172780000|2024-08-09 03:06:20|188559.7|188434.7|188582.5|188457.5|188582.5|188457.5|188559.7|188434.7|4
1723172800000|2024-08-09 03:06:40|188585.6|188460.6|188586.1|188461.1|188586.1|188461.1|188585.6|188460.6|2
1723172810000|2024-08-09 03:06:50|188585.6|188460.6|188585.6|188460.6|188585.6|188460.6|188585.6|188460.6|1
1723172820000|2024-08-09 03:07:00|188589.9|188464.9|188603|188478|188609.3|188484.3|188589.9|188464.9|6
1723172830000|2024-08-09 03:07:10|188602.7|188477.7|188602.7|188477.7|188602.7|188477.7|188602.7|188477.7|1
1723172840000|2024-08-09 03:07:20|188603.6|188478.6|188603.6|188478.6|188603.6|188478.6|188603.6|188478.6|1
1723172850000|2024-08-09 03:07:30|188603.4|188478.4|188603.4|188478.4|188603.4|188478.4|188603.4|188478.4|1
1723172860000|2024-08-09 03:07:40|188609.2|188474.6|188595.4|188470.4|188609.2|188474.6|188595.4|188470.4|2
1723172880000|2024-08-09 03:08:00|188599.3|188474.3|188599.3|188474.3|188599.3|188474.3|188599.3|188474.3|1
1723172890000|2024-08-09 03:08:10|188600.5|188475.5|188600.5|188475.5|188600.5|188475.5|188600.5|188475.5|1
1723172900000|2024-08-09 03:08:20|188603.2|188478.2|188603.2|188478.2|188603.2|188478.2|188603.2|188478.2|1
1723172910000|2024-08-09 03:08:30|188603.1|188478.1|188603.1|188478.1|188603.1|188478.1|188603.1|188478.1|1
1723172920000|2024-08-09 03:08:40|188601.8|188476.8|188601.8|188476.8|188601.8|188476.8|188601.8|188476.8|1
1723172930000|2024-08-09 03:08:50|188605.7|188480.7|188584.1|188459.1|188605.7|188480.7|188584.1|188459.1|4
1723172940000|2024-08-09 03:09:00|188581.7|188456.7|188581.7|188456.7|188581.7|188456.7|188581.7|188456.7|1
1723172960000|2024-08-09 03:09:20|188588.2|188450.2|188569|188444|188588.2|188450.2|188569|188444|2
1723172980000|2024-08-09 03:09:40|188578.1|188453.1|188578.1|188453.1|188578.1|188453.1|188578.1|188453.1|1
1723172990000|2024-08-09 03:09:50|188580.3|188455.3|188580.3|188455.3|188580.3|188455.3|188580.3|188455.3|1
1723173000000|2024-08-09 03:10:00|188580.7|188455.7|188580.7|188455.7|188580.7|188455.7|188580.7|188455.7|1
1723173010000|2024-08-09 03:10:10|188574.1|188449.1|188570.5|188445.5|188574.1|188449.1|188570.5|188445.5|2
1723173020000|2024-08-09 03:10:20|188588.8|188463.8|188588.3|188463.3|188588.8|188463.8|188587.4|188462.4|4
1723173030000|2024-08-09 03:10:30|188589.3|188464.3|188591.4|188466.4|188591.4|188466.4|188589.3|188464.3|2
1723173070000|2024-08-09 03:11:10|188578.6|188453.6|188578.6|188453.6|188578.6|188453.6|188578.6|188453.6|1
1723173080000|2024-08-09 03:11:20|188586.5|188461.5|188586.5|188461.5|188586.5|188461.5|188586.5|188461.5|1
1723173110000|2024-08-09 03:11:50|188578.6|188453.6|188578.6|188453.6|188578.6|188453.6|188578.6|188453.6|1
1723173140000|2024-08-09 03:12:20|188578.1|188453.1|188586|188461|188586.5|188461.5|188578.1|188453.1|5
1723173160000|2024-08-09 03:12:40|188589.8|188464.8|188596.2|188471.2|188598.3|188473.3|188589.8|188464.8|6
1723173170000|2024-08-09 03:12:50|188596.1|188471.1|188595.3|188470.3|188596.3|188471.3|188594|188469|11
1723173180000|2024-08-09 03:13:00|188590|188465|188599.4|188474.4|188599.4|188474.4|188590|188465|15
1723173190000|2024-08-09 03:13:10|188603.6|188478.6|188618.8|188493.8|188644.4|188509.8|188603.6|188478.6|14
1723173200000|2024-08-09 03:13:20|188620.4|188495.4|188614.1|188489.1|188620.4|188495.4|188612.2|188487.2|5
1723173230000|2024-08-09 03:13:50|188607.3|188482.3|188607.4|188482.4|188608.4|188483.4|188607.3|188482.3|3
1723173240000|2024-08-09 03:14:00|188608.6|188483.6|188610.7|188485.7|188611.2|188486.2|188608.6|188483.6|6
1723173250000|2024-08-09 03:14:10|188611.2|188486.2|188626.8|188501.8|188627.5|188502.5|188610.6|188485.6|12
1723173260000|2024-08-09 03:14:20|188627.1|188502.1|188621.3|188496.3|188627.1|188502.1|188621.3|188496.3|6
1723173270000|2024-08-09 03:14:30|188621.1|188496.1|188619.2|188494.2|188622.4|188497.4|188619.2|188493.9|13
1723173280000|2024-08-09 03:14:40|188620.2|188492.4|188619.8|188494.8|188620.2|188494.8|188619.6|188492.4|3
1723173290000|2024-08-09 03:14:50|188621.4|188492.3|188623|188498|188631.2|188499.3|188619.9|188492|18
1723173300000|2024-08-09 03:15:00|188624.4|188497.4|188616|188490.7|188624.4|188498.6|188616|188490.7|5
1723173310000|2024-08-09 03:15:10|188619.7|188494.4|188618.6|188492.6|188623.8|188498.1|188618.6|188492.6|4
1723173320000|2024-08-09 03:15:20|188622.4|188490|188624.2|188499.2|188632.9|188503|188619.4|188490|11
1723173330000|2024-08-09 03:15:30|188623|188498|188624.6|188499.6|188630.4|188502|188622.6|188493.6|19
1723173340000|2024-08-09 03:15:40|188623.1|188498.1|188623.8|188495|188626.1|188499.4|188622.3|188495|8
1723173350000|2024-08-09 03:15:50|188622.2|188497.2|188609.5|188484.5|188624.2|188499.2|188609.5|188484.5|7
1723173360000|2024-08-09 03:16:00|188608.7|188483.7|188603.6|188478.6|188608.7|188483.7|188603.5|188478.5|4
1723173380000|2024-08-09 03:16:20|188603.2|188478.2|188603.2|188478.2|188603.2|188478.2|188603.2|188478.2|1
1723173390000|2024-08-09 03:16:30|188589.8|188464.8|188589.8|188464.8|188589.8|188464.8|188589.8|188464.8|1
1723173410000|2024-08-09 03:16:50|188589.9|188464.9|188598.8|188473.8|188598.8|188473.8|188589.1|188464.1|3
1723173420000|2024-08-09 03:17:00|188598.1|188473.1|188588.8|188463.8|188598.6|188473.6|188584.2|188459.2|4
1723173430000|2024-08-09 03:17:10|188589.5|188464.5|188602.2|188477.2|188602.3|188477.3|188589.5|188464.5|5
1723173460000|2024-08-09 03:17:40|188603.6|188478.6|188599.1|188474.1|188603.6|188478.6|188599.1|188474.1|2
1723173470000|2024-08-09 03:17:50|188605.3|188480.1|188617|188492|188622.4|188497.4|188605.3|188480.1|7
1723173480000|2024-08-09 03:18:00|188620.9|188495.9|188647.1|188522.1|188652.1|188527.1|188620.9|188495.9|17
1723173490000|2024-08-09 03:18:10|188645.5|188520.5|188645.5|188520.5|188645.5|188520.5|188645.5|188520.5|1
1723173510000|2024-08-09 03:18:30|188643.3|188518.3|188643.3|188518.3|188643.3|188518.3|188643.3|188518.3|1
1723173520000|2024-08-09 03:18:40|188641.2|188516.2|188641.2|188516.2|188641.2|188516.2|188641.2|188516.2|1
1723173540000|2024-08-09 03:19:00|188643|188518|188643|188518|188643|188518|188643|188518|1
1723173550000|2024-08-09 03:19:10|188643.3|188518.3|188643.3|188518.3|188643.3|188518.3|188643.3|188518.3|1
1723173570000|2024-08-09 03:19:30|188643.9|188518.9|188643.1|188518.1|188643.9|188518.9|188643.1|188518.1|2
1723173580000|2024-08-09 03:19:40|188648.8|188523.8|188668.5|188543.5|188673.3|188548.3|188648.8|188523.8|9
1723173590000|2024-08-09 03:19:50|188675.5|188550.5|188675.6|188550.6|188675.6|188550.6|188675.4|188550.4|3
1723173610000|2024-08-09 03:20:10|188680.9|188555.9|188685|188560|188691.4|188566.4|188680.9|188555.9|3
1723173620000|2024-08-09 03:20:20|188684.9|188559.9|188684.9|188559.9|188684.9|188559.9|188684.9|188559.9|1
1723173630000|2024-08-09 03:20:30|188688.3|188563.3|188684.6|188559.6|188689.4|188564.4|188684.6|188559.6|3
1723173640000|2024-08-09 03:20:40|188683.4|188558.4|188683.4|188558.4|188683.4|188558.4|188683.4|188558.4|1
1723173650000|2024-08-09 03:20:50|188688.1|188563.1|188689.2|188564.2|188689.2|188564.2|188688.1|188563.1|2
1723173660000|2024-08-09 03:21:00|188684.6|188559.6|188677.6|188552.6|188684.6|188559.6|188677.6|188552.6|4
1723173690000|2024-08-09 03:21:30|188684.1|188559.1|188684.1|188559.1|188684.1|188559.1|188684.1|188559.1|1
1723173710000|2024-08-09 03:21:50|188686.6|188561.6|188686.6|188561.6|188686.6|188561.6|188686.6|188561.6|1
1723173720000|2024-08-09 03:22:00|188687.6|188562.6|188678.5|188553.5|188687.6|188562.6|188678.5|188553.5|2
1723173750000|2024-08-09 03:22:30|188687.6|188562.6|188691.9|188566.9|188691.9|188566.9|188687.6|188562.6|2
1723173770000|2024-08-09 03:22:50|188688.1|188563.1|188684.9|188559.9|188688.1|188563.1|188684.9|188559.9|2
1723173780000|2024-08-09 03:23:00|188687.3|188562.3|188679|188554|188688.2|188563.2|188679|188554|4
1723173790000|2024-08-09 03:23:10|188681.8|188556.8|188677.9|188552.9|188682.7|188557.7|188677.9|188552.9|4
1723173810000|2024-08-09 03:23:30|188677.6|188552.6|188677.6|188552.6|188677.6|188552.6|188677.6|188552.6|1
1723173820000|2024-08-09 03:23:40|188677.9|188552.9|188685.8|188560.8|188685.8|188560.8|188677.9|188552.9|2
1723173840000|2024-08-09 03:24:00|188687.7|188562.7|188686.9|188561.9|188693.7|188568.7|188686.9|188561.9|3
1723173850000|2024-08-09 03:24:10|188686.1|188561.1|188693.1|188568.1|188693.1|188568.1|188686.1|188561.1|4
1723173860000|2024-08-09 03:24:20|188688.5|188563.5|188687.7|188562.7|188688.5|188563.5|188687.7|188562.7|2
1723173880000|2024-08-09 03:24:40|188692.8|188567.8|188774.5|188649.5|188776.3|188651.3|188692.8|188567.8|5
1723173890000|2024-08-09 03:24:50|188774.9|188649.9|188771.4|188646.4|188774.9|188649.9|188769.4|188644.4|8
1723173910000|2024-08-09 03:25:10|188772.1|188647.1|188772.1|188647.1|188772.1|188647.1|188772.1|188647.1|1
1723173920000|2024-08-09 03:25:20|188770.2|188645.2|188764.4|188639.4|188770.2|188645.2|188764.4|188639.4|5
1723173930000|2024-08-09 03:25:30|188765.2|188640.2|188772.1|188647.1|188772.1|188647.1|188765.2|188640.2|3
1723173940000|2024-08-09 03:25:40|188775.7|188650.7|188776.2|188651.2|188780.2|188655.2|188775.7|188650.7|5
1723173970000|2024-08-09 03:26:10|188778.8|188653.8|188775.9|188650.9|188778.8|188653.8|188775.9|188650.9|4
1723173980000|2024-08-09 03:26:20|188775.8|188650.8|188775.6|188650.6|188781.3|188656.3|188775.6|188650.6|4
1723174020000|2024-08-09 03:27:00|188777.4|188652.4|188776.7|188651.7|188781.6|188656.6|188762.8|188637.8|12
1723174030000|2024-08-09 03:27:10|188776.6|188651.6|188780.6|188655.6|188780.6|188655.6|188776.6|188651.6|5
1723174060000|2024-08-09 03:27:40|188780.3|188655.3|188795|188670|188795|188670|188780.3|188655.3|4
1723174070000|2024-08-09 03:27:50|188795.2|188670.2|188795.2|188670.2|188795.2|188670.2|188795.2|188670.2|1
1723174080000|2024-08-09 03:28:00|188795.6|188670.6|188795.6|188670.6|188795.6|188670.6|188795.6|188670.6|1
1723174090000|2024-08-09 03:28:10|188794.4|188669.4|188794.4|188669.4|188794.4|188669.4|188794.4|188669.4|1
1723174120000|2024-08-09 03:28:40|188767.4|188642.4|188775.6|188650.6|188783.6|188658.6|188767.4|188642.4|8
1723174130000|2024-08-09 03:28:50|188775.8|188650.8|188775.8|188650.8|188775.8|188650.8|188775.8|188650.8|1
1723174150000|2024-08-09 03:29:10|188774.5|188649.5|188718.7|188593.7|188774.5|188649.5|188718.3|188593.3|3
1723174160000|2024-08-09 03:29:20|188721.6|188596.6|188726.7|188599.4|188726.8|188600.4|188721.6|188596.6|3
1723174190000|2024-08-09 03:29:50|188714.1|188574.5|188714.1|188574.5|188714.1|188574.5|188714.1|188574.5|1
1723174200000|2024-08-09 03:30:00|188735.1|188587.8|188717.8|188591.7|188740.8|188605|188709.9|188580.9|12
1723174210000|2024-08-09 03:30:10|188717.3|188591.5|188717.6|188591.5|188717.8|188591.7|188717.3|188590.8|6
1723174220000|2024-08-09 03:30:20|188717.1|188591.3|188717|188591|188717.1|188591.3|188717|188591|2
1723174230000|2024-08-09 03:30:30|188717.1|188591.4|188715.7|188584.9|188717.4|188591.6|188715.7|188584.9|4
1723174240000|2024-08-09 03:30:40|188695.1|188570.1|188696.1|188571.1|188696.1|188571.1|188695.1|188570.1|2
1723174250000|2024-08-09 03:30:50|188695.1|188570.1|188711.7|188586.7|188711.7|188586.7|188694.4|188569.4|4
1723174260000|2024-08-09 03:31:00|188711.2|188586.2|188708.2|188583.2|188711.2|188586.2|188703.4|188578.4|6
1723174280000|2024-08-09 03:31:20|188708.3|188583.3|188708.3|188583.3|188708.3|188583.3|188708.3|188583.3|1
1723174290000|2024-08-09 03:31:30|188705.6|188576.6|188688.2|188563.2|188705.6|188576.6|188688.2|188563.2|2
1723174300000|2024-08-09 03:31:40|188688.3|188563.3|188688.3|188563.3|188688.3|188563.3|188688.3|188563.3|1
1723174310000|2024-08-09 03:31:50|188703.1|188578.1|188703.1|188578.1|188703.1|188578.1|188703.1|188578.1|1
1723174330000|2024-08-09 03:32:10|188702.2|188577.2|188701.6|188576.6|188702.2|188577.2|188701.6|188576.6|2
1723174340000|2024-08-09 03:32:20|188685.3|188560.3|188685.3|188560.3|188685.3|188560.3|188685.3|188560.3|1
1723174350000|2024-08-09 03:32:30|188696.6|188571.6|188713.2|188588.2|188713.2|188588.2|188696.6|188571.6|2
1723174380000|2024-08-09 03:33:00|188712.8|188587.8|188704.8|188577.1|188712.8|188587.8|188703.5|188577.1|3
1723174390000|2024-08-09 03:33:10|188707.7|188580|188707.7|188580|188707.7|188580|188707.7|188580|1
1723174410000|2024-08-09 03:33:30|188700|188575|188700.5|188575.5|188700.5|188575.5|188696.2|188571.2|4
1723174420000|2024-08-09 03:33:40|188701.8|188576.8|188712.2|188581.2|188712.5|188582|188701.8|188576.8|3
1723174430000|2024-08-09 03:33:50|188711.9|188582.4|188712.7|188582.4|188712.7|188582.4|188711.9|188582.4|2
1723174440000|2024-08-09 03:34:00|188711.8|188581|188661.3|188527.1|188711.8|188581|188654.3|188524.2|10
1723174450000|2024-08-09 03:34:10|188592.4|188457.3|188621.3|188479.9|188623.4|188491.6|188592.4|188457.3|15
1723174460000|2024-08-09 03:34:20|188622.2|188484.3|188620.3|188479.3|188622.2|188484.5|188618.5|188479.3|23
1723174470000|2024-08-09 03:34:30|188619.3|188479.6|188620.3|188479.3|188620.3|188479.6|188619.3|188479.3|2
1723174480000|2024-08-09 03:34:40|188628.1|188467.2|188628.1|188467.2|188628.1|188467.2|188628.1|188467.2|1
1723174490000|2024-08-09 03:34:50|188627.7|188472.1|188664.9|188509.3|188669.7|188514|188627.7|188472.1|3
1723174500000|2024-08-09 03:35:00|188665|188511|188653.6|188507.6|188665|188511|188653.6|188504|5
1723174510000|2024-08-09 03:35:10|188653.2|188507.5|188649.5|188505.2|188653.9|188507.5|188649.5|188505.2|10
1723174520000|2024-08-09 03:35:20|188652.7|188503|188650.5|188504.6|188654.5|188506.8|188648.9|188503|16
1723174530000|2024-08-09 03:35:30|188650.1|188506.8|188661.5|188488.9|188661.7|188506.8|188650.1|188488.3|18
1723174540000|2024-08-09 03:35:40|188664.7|188488.4|188665.6|188510.4|188665.8|188510.4|188664.7|188488.4|3
1723174550000|2024-08-09 03:35:50|188662.2|188491.2|188629.2|188487.7|188662.2|188491.2|188629.2|188487.7|3
1723174560000|2024-08-09 03:36:00||188487.8||188487.8||188487.8||188487.8|1
1723174580000|2024-08-09 03:36:20|188629.1|188488.5|188617|188475.6|188633.7|188488.5|188617|188475.6|3
1723174590000|2024-08-09 03:36:30||188472.8||188472.8||188472.8||188472.8|1
1723174600000|2024-08-09 03:36:40|188618.9|188472.9|188618.9|188489.3|188618.9|188489.3|188618.9|188472.9|2
1723174610000|2024-08-09 03:36:50||188490.3||188490.3||188490.3||188490.3|1
1723174620000|2024-08-09 03:37:00|188624.2|188495.5|188618.3|188489.3|188624.2|188495.5|188618.3|188489.3|3
1723174640000|2024-08-09 03:37:20||188489.5||188489.5||188489.5||188489.5|1
1723174650000|2024-08-09 03:37:30|188610|188471.9|188612.2|188476.5|188612.3|188476.5|188610|188471.9|5
1723174660000|2024-08-09 03:37:40|188613|188476.6|188613|188476.6|188613|188476.6|188613|188476.6|1
1723174670000|2024-08-09 03:37:50||188474.6||188474.6||188474.6||188474.6|1
1723174680000|2024-08-09 03:38:00|188621.6|188474|188612.3|188459|188621.6|188474|188612.3|188459|3
1723174700000|2024-08-09 03:38:20|188612.2|188459.1|188613.3|188465.3|188613.3|188465.3|188612.2|188459.1|3
1723174710000|2024-08-09 03:38:30|188615.9|188481|188609.2|188484.2|188615.9|188484.2|188609.2|188481|2
1723174720000|2024-08-09 03:38:40|188609.3|188484.3|188609.3|188484.3|188609.3|188484.3|188609.3|188484.3|1
1723174740000|2024-08-09 03:39:00|188597.3|188465.4|188597.3|188465.4|188597.3|188465.4|188597.3|188465.4|1
1723174750000|2024-08-09 03:39:10||188465.5||188465.5||188465.5||188465.5|1
1723174760000|2024-08-09 03:39:20|188605.4|188480.4|188604.1|188476.1|188605.4|188480.4|188604.1|188476.1|2
1723174770000|2024-08-09 03:39:30|188611.1|188479.1|188611.1|188477.4|188611.1|188479.1|188611.1|188477.4|3
1723174790000|2024-08-09 03:39:50|188610.6|188464.9|188616.2|188464.9|188616.2|188464.9|188610.6|188464.9|2
1723174800000|2024-08-09 03:40:00|188596.5|188465|188596.5|188464|188596.5|188465|188596.5|188464|2
1723174820000|2024-08-09 03:40:20|188602.9|188477.9|188602.9|188477.9|188602.9|188477.9|188602.9|188477.9|1
1723174830000|2024-08-09 03:40:30|188603.4|188478.4|188612.9|188476.6|188616.5|188480.2|188603.4|188476|4
1723174860000|2024-08-09 03:41:00|188613.9|188475.6|188601|188461.8|188613.9|188477.9|188601|188461.8|3
1723174880000|2024-08-09 03:41:20|188602.6|188462.6|188625.7|188488.5|188625.7|188488.5|188602.6|188462.6|3
1723174890000|2024-08-09 03:41:30|188624.7|188488.6|188624.7|188489.1|188624.7|188489.1|188624.7|188488.6|2
1723174910000|2024-08-09 03:41:50|188611.2|188489.2|188611.2|188474.1|188611.2|188489.2|188611.2|188474.1|2
1723174920000|2024-08-09 03:42:00|188608.1|188469.2|188611.2|188475.8|188611.5|188475.8|188608.1|188469.2|6
1723174930000|2024-08-09 03:42:10|188611.6|188472.3|188611.2|188475.9|188611.6|188475.9|188611.2|188472.3|2
1723174940000|2024-08-09 03:42:20|188612.5|188477|188612.5|188477|188612.5|188477|188612.5|188477|1
1723174950000|2024-08-09 03:42:30|188600.9|188463.4|188619.2|188482.6|188623|188486.2|188600.9|188463.4|5
1723174960000|2024-08-09 03:42:40|188623.6|188487|188622.7|188487.4|188623.6|188487.4|188622.7|188487|2
1723174970000|2024-08-09 03:42:50|188624.5|188489.6|188623.6|188486.6|188626.5|188497.3|188623.6|188486.3|4
1723174980000|2024-08-09 03:43:00|188623.7|188486.9|188623.7|188487|188623.7|188487|188622.5|188486.3|3
1723174990000|2024-08-09 03:43:10|188623|188486.3|188623|188486.3|188623|188486.3|188623|188486.3|1
1723175000000|2024-08-09 03:43:20|188602.2|188468.4|188617|188465.6|188625|188468.4|188602.1|188465.1|4
1723175010000|2024-08-09 03:43:30|188617.2|188470.1|188617.4|188470.1|188617.9|188470.1|188617.2|188466|4
1723175020000|2024-08-09 03:43:40|188614.8|188478.2|188614.8|188478.2|188614.8|188478.2|188614.8|188478.2|1
1723175030000|2024-08-09 03:43:50|188615.1|188475|188621.9|188486.8|188621.9|188486.8|188604.6|188473.5|3
1723175060000|2024-08-09 03:44:20|188629.5|188475.9|188629.5|188475.9|188629.5|188475.9|188629.5|188475.9|1
1723175080000|2024-08-09 03:44:40|188612|188473.9|188612|188473.9|188612|188473.9|188612|188473.9|1
1723175090000|2024-08-09 03:44:50|188612.5|188485.8|188612.5|188485.8|188612.5|188485.8|188612.5|188485.8|1
1723175110000|2024-08-09 03:45:10|188610.7|188485.7|188610.1|188484.6|188610.7|188485.7|188609.2|188484.2|3
1723175120000|2024-08-09 03:45:20|188607.2|188471.4|188628.9|188481.2|188628.9|188481.2|188607.2|188471.4|3
1723175140000|2024-08-09 03:45:40|188627.6|188490.7|188624.4|188487.6|188627.6|188490.7|188624.4|188487.6|2
1723175150000|2024-08-09 03:45:50|188624.3|188491.6|188616.1|188491.1|188625|188491.7|188616.1|188487.1|5
1723175160000|2024-08-09 03:46:00|188616.8|188491.8|188616.8|188491.8|188616.8|188491.8|188616.8|188491.8|1
1723175170000|2024-08-09 03:46:10|188613.1|188488.1|188613.1|188488.1|188613.1|188488.1|188613.1|188488.1|1
1723175180000|2024-08-09 03:46:20|188613.2|188488.2|188613.2|188488.2|188613.2|188488.2|188613.2|188488.2|1
1723175190000|2024-08-09 03:46:30|188613.3|188488.3|188618.6|188489.1|188629.7|188489.1|188613.3|188483|3
1723175200000|2024-08-09 03:46:40|188618.5||188618.5||188618.5||188618.5||1
1723175210000|2024-08-09 03:46:50|188617|188489.2|188617|188483|188617|188489.2|188617|188483|2
1723175220000|2024-08-09 03:47:00|188617.1|188483.7|188611.1|188474.9|188617.1|188485|188610.7|188474.9|3
1723175230000|2024-08-09 03:47:10|188610.5|188473.8|188610.6|188483.1|188615.1|188489.2|188610.5|188473.8|3
1723175260000|2024-08-09 03:47:40|188608.8|188478.2|188617.1|188459.9|188617.1|188478.2|188608.8|188459.9|4
1723175270000|2024-08-09 03:47:50|188616.9|188464.1|188616.9|188464.1|188616.9|188464.1|188616.9|188464.1|1
1723175290000|2024-08-09 03:48:10|188617.2|188460.7|188603.5|188476.7|188617.2|188476.7|188603.5|188460.7|4
1723175320000|2024-08-09 03:48:40|188598.5|188460.2|188598.5|188460.2|188598.5|188460.2|188598.5|188460.2|1
1723175340000|2024-08-09 03:49:00|188603.5|188476.7|188603.5|188476.7|188603.5|188476.7|188603.5|188476.7|1
1723175350000|2024-08-09 03:49:10|188603.2|188475.3|188603.2|188475.3|188603.2|188475.3|188603.2|188475.3|1
1723175360000|2024-08-09 03:49:20|188603.4|188472|188603.4|188472|188603.4|188472|188603.4|188472|1
1723175370000|2024-08-09 03:49:30|188603.3|188475.8|188598.4|188450.6|188603.4|188475.8|188598.4|188450.6|5
1723175380000|2024-08-09 03:49:40|188598.2|188458|188607.6|188479.5|188612.3|188484.2|188598.2|188458|3
1723175390000|2024-08-09 03:49:50|188607.2|188479.2|188616.8|188480.1|188617.1|188480.1|188607.2|188479.2|3
1723175400000|2024-08-09 03:50:00|188616.6|188479.7|188622.3|188485.4|188622.3|188485.4|188613.2|188478.9|4
1723175410000|2024-08-09 03:50:10|188619.2|188482.2|188618.4|188481.5|188619.2|188482.2|188618.4|188481.5|2
1723175420000|2024-08-09 03:50:20|188617.9|188480.8|188613.7|188476.4|188617.9|188480.8|188613.7|188476.4|2
1723175430000|2024-08-09 03:50:30|188610.7|188473.7|188610.7|188473.7|188610.7|188473.7|188610.7|188473.7|1
1723175440000|2024-08-09 03:50:40|188610.2|188462.3|188609.6|188459|188610.2|188462.3|188605.1|188459|4
1723175450000|2024-08-09 03:50:50|188605.1|188459.5|188595.3|188462.4|188605.1|188467.9|188595.1|188459.5|4
1723175470000|2024-08-09 03:51:10|188596.1|188462.6|188595.1|188464.5|188598.9|188468.3|188595|188461.7|11
1723175490000|2024-08-09 03:51:30|188598.7|188464.7|188598.7|188469.2|188598.7|188469.2|188598.7|188464.7|3
1723175500000|2024-08-09 03:51:40|188594.4|188464.9|188578.3|188449|188594.4|188464.9|188578.3|188449|4
1723175520000|2024-08-09 03:52:00||188449.1||188449.1||188449.1||188449.1|1
1723175530000|2024-08-09 03:52:10|188581.2|188452|188572.1|188443|188581.2|188452|188570.6|188440|5
1723175540000|2024-08-09 03:52:20|188572.2|188443.4|188575.6|188447.4|188575.6|188447.4|188572.2|188443.4|4
1723175550000|2024-08-09 03:52:30|188575.5|188446|188575.5|188445.9|188575.5|188446.4|188575.5|188445.9|3
1723175560000|2024-08-09 03:52:40|188575.2|188446.2|188571.6|188441.6|188575.2|188446.2|188571.2|188441.6|3
1723175580000|2024-08-09 03:53:00|188561.6|188436.6|188561.6|188436.6|188561.6|188436.6|188561.6|188436.6|1
1723175590000|2024-08-09 03:53:10|188562|188437|188550.1|188420.1|188562|188437|188550.1|188420.1|2
1723175600000|2024-08-09 03:53:20|188548.8|188413.4|188548.8|188413.4|188548.8|188413.4|188548.8|188413.4|1
1723175610000|2024-08-09 03:53:30|188565.9|188425.2|188564.6|188425.3|188565.9|188425.8|188562.7|188425.2|3
1723175620000|2024-08-09 03:53:40|188568.3|188437|188570.8|188439.9|188570.8|188439.9|188567.2|188437|3
1723175630000|2024-08-09 03:53:50|188571|188439.8|188571|188439.8|188571|188439.8|188571|188439.8|1
1723175640000|2024-08-09 03:54:00|188571.9|188439.6|188585.8|188455.2|188585.8|188455.2|188570.5|188439.6|6
1723175650000|2024-08-09 03:54:10|188589.5|188458.8|188589.5|188458.8|188589.5|188458.8|188589.5|188458.8|1
1723175680000|2024-08-09 03:54:40|188566.4|188435.7|188566.5|188431.1|188566.5|188435.7|188565|188431.1|3
1723175700000|2024-08-09 03:55:00|188578.3|188453|188578.3|188453|188578.3|188453|188578.3|188453|1
1723175710000|2024-08-09 03:55:10|188563.5|188437|188562.7|188436.2|188563.5|188437|188559.8|188433.3|3
1723175720000|2024-08-09 03:55:20|188562.6|188432.6|188561.8|188435.5|188562.6|188435.5|188559|188432.6|4
1723175730000|2024-08-09 03:55:30|188558.3|188435.6|188561.7|188434.6|188561.7|188435.6|188558.3|188432.2|3
1723175740000|2024-08-09 03:55:40|188557.4|188434.7|188561.3|188434.5|188561.7|188434.8|188557.4|188431.2|11
1723175750000|2024-08-09 03:55:50|188558.3|188431.5|188552.9|188427.9|188560.4|188434.4|188552.2|188427.2|4
1723175760000|2024-08-09 03:56:00|188552.2|188427.2|188553.4|188428.4|188553.4|188428.4|188547.6|188422.6|6
1723175780000|2024-08-09 03:56:20|188553.5|188428.5|188553.5|188428.5|188553.5|188428.5|188553.5|188428.5|1
1723175790000|2024-08-09 03:56:30|188541.8|188416.8|188541.8|188416.8|188541.8|188416.8|188541.8|188416.8|1
1723175810000|2024-08-09 03:56:50|188541.9|188416.9|188573|188440.9|188573|188441.6|188541.9|188416.9|5
1723175820000|2024-08-09 03:57:00|188571.9|188441.2|188559.1|188433.9|188571.9|188441.2|188559.1|188433.9|2
1723175830000|2024-08-09 03:57:10|188562.4|188437.1|188562.2|188436.9|188563.1|188437.3|188561.3|188436.3|6
1723175840000|2024-08-09 03:57:20|188558.6|188433.6|188559.1|188432.1|188561.7|188436.7|188556|188429|4
1723175850000|2024-08-09 03:57:30|188548.3|188431.6|188548.3|188423.3|188548.3|188431.6|188548.3|188423.3|2
1723175860000|2024-08-09 03:57:40|188549.5|188424.5|188548.3|188423.3|188549.5|188424.5|188543.6|188418.6|4
1723175870000|2024-08-09 03:57:50|188559.2|188431.4|188560.1|188431.3|188560.1|188431.4|188559.2|188431.3|2
1723175900000|2024-08-09 03:58:20|188561.6|188425.9|188548.9|188423.9|188561.6|188425.9|188535.1|188409.8|6
1723175910000|2024-08-09 03:58:30|188555.6|188428.3|188551.3|188426.3|188555.6|188428.3|188551.3|188426.3|3
1723175920000|2024-08-09 03:58:40|188554.3|188426.9|188523.4|188395.9|188554.3|188426.9|188519.9|188392.2|7
1723175940000|2024-08-09 03:59:00|188524.4|188395.8|188520.8|188393.3|188524.4|188396.7|188517.7|188390.9|5
1723175950000|2024-08-09 03:59:10|188511.3|188386.3|188511.3|188386.3|188511.3|188386.3|188508|188383|3
1723175960000|2024-08-09 03:59:20|188511.2|188386.2|188509.9|188384.9|188511.2|188386.2|188509.8|188384.8|5
1723175970000|2024-08-09 03:59:30|188509.1|188384.1|188509.5|188384.5|188509.5|188384.5|188509.1|188384.1|2
1723175980000|2024-08-09 03:59:40|188509.6|188384.6|188509.4|188381.3|188509.7|188384.7|188509.3|188379.7|4
1723175990000|2024-08-09 03:59:50|188487.7|188362.7|188487.7|188362.7|188487.7|188362.7|188487.7|188362.7|1
1723176000000|2024-08-09 04:00:00|188504.8|188379.8|188504.8|188379.8|188504.8|188379.8|188504.8|188379.8|1
1723176010000|2024-08-09 04:00:10|188504.9|188379.9|188503.7|188378.7|188504.9|188379.9|188503.7|188378.7|2
1723176020000|2024-08-09 04:00:20|188502.2|188377.2|188501|188376|188502.7|188377.7|188496.3|188371.3|5
1723176060000|2024-08-09 04:01:00|188482|188357|188502.6|188374.1|188502.6|188374.1|188482|188357|3
1723176070000|2024-08-09 04:01:10||188373.4||188373.4||188373.4||188373.4|1
1723176080000|2024-08-09 04:01:20||188376.4||188376.4||188376.4||188376.4|1
1723176090000|2024-08-09 04:01:30|188501.8|188370.3|188501.8|188370.3|188501.8|188370.3|188501.8|188370.3|1
1723176110000|2024-08-09 04:01:50|188475.7|188348.5|188475.7|188348.5|188475.7|188348.5|188475.7|188348.5|1
1723176120000|2024-08-09 04:02:00|188494.5|188369.5|188494.5|188369.5|188494.5|188369.5|188494.5|188369.5|1
1723176130000|2024-08-09 04:02:10|188496.5|188371.5|188496.5|188371.5|188496.5|188371.5|188496.5|188371.5|1
1723176150000|2024-08-09 04:02:30|188507.3|188381.7|188508.4|188375.6|188508.4|188381.7|188507.3|188375.6|2
1723176170000|2024-08-09 04:02:50|188504.4|188374.5|188506.1|188381.1|188506.1|188381.1|188503|188374.5|4
1723176180000|2024-08-09 04:03:00|188502.6|188377.2|188502.5|188377.2|188502.6|188377.2|188502.5|188377.2|2
1723176190000|2024-08-09 04:03:10|188505.2|188380.2|188505.2|188380.2|188505.2|188380.2|188505.2|188380.2|1
1723176210000|2024-08-09 04:03:30|188502.5|188372.5|188506.3|188371.5|188508.7|188372.5|188502.5|188369.6|5
1723176230000|2024-08-09 04:03:50|188507.8|188379.6|188507.8|188379.6|188507.8|188379.6|188507.8|188379.6|1
1723176240000|2024-08-09 04:04:00|188496.6|188371.6|188496.6|188371.6|188496.6|188371.6|188496.6|188371.6|1
1723176260000|2024-08-09 04:04:20|188496|188371|188475.6|188350.6|188497|188372|188475.6|188350.6|5
1723176280000|2024-08-09 04:04:40|188476.9|188351.9|188510.7|188383.6|188510.7|188383.6|188476.9|188351.9|3
1723176290000|2024-08-09 04:04:50|188510.8|188385.3|188510.8|188385.3|188510.8|188385.3|188510.8|188385.3|1
1723176300000|2024-08-09 04:05:00|188513.6|188384.6|188506.5|188381.5|188513.6|188386.3|188506.5|188381.5|3
1723176310000|2024-08-09 04:05:10|188506.6|188381.6|188506.6|188381.6|188506.6|188381.6|188506.6|188381.6|1
1723176320000|2024-08-09 04:05:20|188506.1|188381|188506.1|188381|188506.1|188381|188506.1|188381|1
1723176330000|2024-08-09 04:05:30|188494.3|188369.3|188478.1|188353.1|188494.3|188369.3|188477.6|188352.6|3
1723176350000|2024-08-09 04:05:50|188498|188373|188498|188373|188498|188373|188498|188373|1
1723176380000|2024-08-09 04:06:20|188478.2|188353.2|188479.5|188354.5|188479.5|188354.5|188478.2|188353.2|2
1723176390000|2024-08-09 04:06:30|188475.8|188350.8|188450.4|188325.4|188475.8|188350.8|188440.5|188315.5|7
1723176410000|2024-08-09 04:06:50|188450.5|188325.5|188446.9|188321.9|188450.5|188325.5|188446.9|188321.9|2
1723176420000|2024-08-09 04:07:00|188443.8|188318.8|188443.8|188318.8|188443.8|188318.8|188443.8|188318.8|1
1723176430000|2024-08-09 04:07:10|188444.6|188319.6|188438.1|188313.1|188444.6|188319.6|188437.6|188312.6|4
1723176440000|2024-08-09 04:07:20|188438.6|188313.6|188438.6|188313.6|188438.6|188313.6|188438.6|188313.6|1
1723176450000|2024-08-09 04:07:30|188444.8|188319.8|188444.2|188319.2|188444.8|188319.8|188444.2|188319.2|2
1723176460000|2024-08-09 04:07:40|188437.8|188312.8|188437.8|188312.8|188437.8|188312.8|188437.8|188312.8|1
1723176480000|2024-08-09 04:08:00|188418.4|188293.4|188418.4|188293.4|188418.4|188293.4|188418.4|188293.4|1
1723176490000|2024-08-09 04:08:10|188418.3|188293.3|188418.3|188293.3|188418.3|188293.3|188418.3|188293.3|1
1723176500000|2024-08-09 04:08:20|188437.3|188312.3|188437.3|188312.3|188437.3|188312.3|188437.3|188312.3|1
1723176510000|2024-08-09 04:08:30|188436.9|188311.9|188436.9|188311.9|188436.9|188311.9|188436.9|188311.9|1
1723176530000|2024-08-09 04:08:50|188417.6|188292.6|188417.6|188292.6|188417.6|188292.6|188417.6|188292.6|1
1723176540000|2024-08-09 04:09:00|188419.2|188294.2|188419.2|188294.2|188419.2|188294.2|188419.2|188294.2|1
1723176560000|2024-08-09 04:09:20|188438.6|188313.6|188436.1|188311.1|188438.6|188313.6|188435.9|188310.9|3
1723176570000|2024-08-09 04:09:30|188443.1|188318.1|188442.4|188317.4|188443.1|188318.1|188442.4|188317.4|2
1723176580000|2024-08-09 04:09:40|188452.2|188327.2|188452.2|188327.2|188452.2|188327.2|188452.2|188327.2|1
1723176590000|2024-08-09 04:09:50|188455.2|188330.2|188455.2|188330.2|188455.2|188330.2|188455.2|188330.2|1
1723176600000|2024-08-09 04:10:00|188454.3|188329.3|188453.8|188328.8|188454.3|188329.3|188453.8|188328.8|2
1723176610000|2024-08-09 04:10:10|188453.1|188328.1|188455.9|188330.9|188455.9|188330.9|188452.6|188327.6|5
1723176620000|2024-08-09 04:10:20|188455|188330|188456|188331|188456.5|188331.5|188455|188330|3
1723176630000|2024-08-09 04:10:30|188455.2|188330.2|188454.8|188329.8|188455.2|188330.2|188454.8|188329.8|2
1723176640000|2024-08-09 04:10:40|188453.4|188328.4|188453.4|188328.4|188453.4|188328.4|188453.4|188328.4|1
1723176650000|2024-08-09 04:10:50|188455.5|188330.5|188455.4|188330.4|188455.5|188330.5|188455.4|188330.4|2
1723176660000|2024-08-09 04:11:00|188457.4|188332.4|188467.8|188342.8|188470.4|188345.4|188457.4|188332.4|19
1723176670000|2024-08-09 04:11:10|188468.8|188343.8|188467.3|188342.3|188469.1|188344.1|188466.4|188341.4|21
1723176680000|2024-08-09 04:11:20|188467|188342|188455.6|188330.6|188467.4|188342.4|188455.6|188330.6|6
1723176690000|2024-08-09 04:11:30|188456|188331|188459.5|188334.5|188459.5|188334.5|188456|188331|3
1723176710000|2024-08-09 04:11:50|188455.4|188330.4|188416.1|188291.1|188455.4|188330.4|188408.8|188283.8|4
1723176720000|2024-08-09 04:12:00|188415.6|188290.6|188415.6|188290.6|188415.6|188290.6|188415.6|188290.6|1
1723176730000|2024-08-09 04:12:10|188409.4|188284.4|188410.3|188285.3|188410.3|188285.3|188387.7|188262.7|7
1723176760000|2024-08-09 04:12:40|188409.9|188284.9|188409.3|188284.3|188409.9|188284.9|188409.3|188284.3|2
1723176770000|2024-08-09 04:12:50|188412.7|188287.7|188436.9|188306|188436.9|188306|188412.4|188287.4|8
1723176780000|2024-08-09 04:13:00|188433.3|188302.5|188454.8|188328.7|188454.8|188328.7|188433.3|188302.5|5
1723176790000|2024-08-09 04:13:10|188455.9|188327.9|188466|188334|188471|188338|188455.9|188327.9|4
1723176800000|2024-08-09 04:13:20|188466.1|188333.6|188466.1|188333.6|188466.1|188333.6|188466.1|188333.6|1
1723176820000|2024-08-09 04:13:40|188459.7|188334.7|188504.2|188376.6|188504.2|188376.6|188459.7|188334.7|10
1723176830000|2024-08-09 04:13:50|188500.5|188374.6|188502.6|188373.4|188503.6|188374.6|188497.7|188368.6|5
1723176840000|2024-08-09 04:14:00|188503.6|188372.8|188503.6|188372.8|188503.6|188373.4|188502.6|188372.8|5
1723176850000|2024-08-09 04:14:10|188502.6|188373.4|188502.2|188372.5|188503.6|188373.4|188497.5|188367.8|8
1723176860000|2024-08-09 04:14:20|188499.3|188374.3|188499.3|188374.3|188499.3|188374.3|188499.3|188374.3|1
1723176870000|2024-08-09 04:14:30|188497.8|188372.8|188499.7|188374.7|188499.7|188374.7|188497.8|188372.8|3
1723176880000|2024-08-09 04:14:40|188498|188373|188502.1|188376.9|188502.1|188376.9|188489.1|188364.1|4
1723176890000|2024-08-09 04:14:50|188501.3|188375.3|188499.2|188372.8|188501.3|188375.3|188494.1|188369|12
1723176920000|2024-08-09 04:15:20|188498.2|188373.2|188503.3|188370.9|188503.3|188373.2|188498.2|188370.9|2
1723176930000|2024-08-09 04:15:30|188493.3|188368.3|188483.8|188358.4|188496|188371|188483.8|188358.4|4
1723176950000|2024-08-09 04:15:50|188485.4|188359.5|188485.4|188359.9|188485.4|188359.9|188485.4|188359.5|2
1723176960000|2024-08-09 04:16:00|188476.5|188351.5|188429.6|188301.1|188476.5|188351.5|188429.5|188301.1|8
1723176990000|2024-08-09 04:16:30|188407|188259|188407|188259|188407|188259|188407|188259|1
1723177010000|2024-08-09 04:16:50|188422.9|188296.7|188422.9|188296.7|188422.9|188296.7|188422.9|188296.7|1
1723177020000|2024-08-09 04:17:00|188422.4|188297.4|188422.4|188297.4|188422.4|188297.4|188422.4|188297.4|1
1723177040000|2024-08-09 04:17:20|188404.6|188261.5|188404.6|188261.5|188404.6|188261.5|188404.6|188261.5|1
1723177050000|2024-08-09 04:17:30|188415.8|188290.8|188414|188288.8|188415.8|188290.8|188409.3|188284.1|3
1723177060000|2024-08-09 04:17:40|188422.1|188296.4|188434.9|188308.7|188441.4|188314.9|188422.1|188296.4|5
1723177070000|2024-08-09 04:17:50|188437.8|188311.6|188437|188311.5|188437.8|188311.7|188437|188311.5|3
1723177080000|2024-08-09 04:18:00|188433.7|188308.2|188433.2|188306.2|188433.7|188308.2|188433.2|188306.2|2
1723177090000|2024-08-09 04:18:10|188439.3|188313.2|188439.3|188313.2|188439.3|188313.2|188439.3|188313.2|1
1723177100000|2024-08-09 04:18:20|188442.8|188316.7|188442.8|188316.7|188442.8|188316.7|188442.8|188316.7|1
1723177110000|2024-08-09 04:18:30|188432.6|188307.6|188432.6|188307.6|188432.6|188307.6|188432.6|188307.6|1
1723177120000|2024-08-09 04:18:40|188432.9|188307.9|188432.6|188307.6|188432.9|188307.9|188432.6|188307.6|4
1723177130000|2024-08-09 04:18:50|188428|188303|188428|188303|188428|188303|188428|188303|1
1723177140000|2024-08-09 04:19:00|188410|188280.7|188413|188280.4|188413|188280.7|188410|188280.4|2
1723177150000|2024-08-09 04:19:10|188436|188300.7|188434.1|188300.9|188437|188305.9|188434.1|188300.7|3
1723177160000|2024-08-09 04:19:20|188437.6|188311.6|188459.3|188331.4|188459.3|188331.4|188437.6|188311.6|5
1723177170000|2024-08-09 04:19:30|188463.1|188338.1|188463.1|188338.1|188463.1|188338.1|188463.1|188338.1|1
1723177180000|2024-08-09 04:19:40|188463.5|188338.5|188469.4|188342.6|188469.4|188342.6|188463.5|188338.5|2
1723177190000|2024-08-09 04:19:50|188470.6|188345.6|188497.7|188363.7|188499.8|188363.7|188470.6|188345.6|8
1723177200000|2024-08-09 04:20:00|188497.8|188364.8|188497.2|188371.1|188520.3|188388.1|188491.5|188364.8|15
1723177210000|2024-08-09 04:20:10|188497.4|188371.2|188521.2|188377.6|188521.2|188377.6|188497.4|188371.2|3
1723177220000|2024-08-09 04:20:20|188517.5|188377.2|188517.5|188377.2|188517.5|188377.2|188517.5|188377.2|1
1723177230000|2024-08-09 04:20:30|188521.2|188377.6|188508.1|188383|188521.2|188385.2|188508.1|188377.6|5
1723177240000|2024-08-09 04:20:40|188513.8|188378.7|188513.8|188378.7|188513.8|188378.7|188513.8|188378.7|1
1723177260000|2024-08-09 04:21:00|188505.4|188380.2|188505.4|188380.2|188505.4|188380.2|188505.4|188380.2|1
1723177270000|2024-08-09 04:21:10|188501.8|188376.8|188515.5|188375|188515.5|188376.8|188501.8|188373.8|5
1723177290000|2024-08-09 04:21:30|188519.1|188369.6|188490.1|188365.1|188519.1|188369.6|188490.1|188365.1|3
1723177300000|2024-08-09 04:21:40|188496|188371|188503|188370.2|188503|188371|188496|188370.2|2
1723177320000|2024-08-09 04:22:00|188503.4|188370.4|188503.4|188370.4|188503.4|188370.4|188503.4|188370.4|1
1723177330000|2024-08-09 04:22:10|188507.9|188371|188522.6|188389.1|188524|188389.1|188507.9|188371|8
1723177340000|2024-08-09 04:22:20|188521.6|188387.5|188537.7|188389.7|188537.7|188397.1|188515.8|188382.5|11
1723177350000|2024-08-09 04:22:30|188523.2|188390.5|188535.1|188390.5|188537.7|188390.5|188523.2|188390.5|4
1723177370000|2024-08-09 04:22:50|188549.1|188384.9|188549.1|188384.9|188549.1|188384.9|188549.1|188384.9|1
1723177380000|2024-08-09 04:23:00|188550.5|188385|188534.3|188400.5|188550.5|188400.5|188534.3|188385|2
1723177390000|2024-08-09 04:23:10|188532.1|188405.2|188532.1|188405.2|188532.1|188405.2|188532.1|188405.2|1
1723177400000|2024-08-09 04:23:20|188528.5|188403.5|188528.5|188403.5|188528.5|188403.5|188528.5|188403.5|1
1723177410000|2024-08-09 04:23:30|188523.8|188398.8|188523.8|188398.8|188523.8|188398.8|188523.8|188398.8|1
1723177420000|2024-08-09 04:23:40|188534|188391.4|188539.4|188402.2|188539.4|188402.2|188534|188391.4|2
1723177450000|2024-08-09 04:24:10|188534.6|188408.8|188534.2|188409.2|188534.6|188409.2|188534.2|188408.8|2
1723177460000|2024-08-09 04:24:20|188544.3|188419.3|188551.2|188416|188551.2|188419.3|188544.3|188416|3
1723177470000|2024-08-09 04:24:30|188552.8|188411.2|188547.1|188406.9|188552.8|188411.3|188547.1|188406.9|4
1723177490000|2024-08-09 04:24:50|188541.3|188406.4|188532.7|188401.2|188541.3|188406.4|188532.7|188401.2|2
1723177500000|2024-08-09 04:25:00|188532.9|188401.4|188539.1|188405.4|188539.1|188405.4|188532.9|188401.4|3
1723177510000|2024-08-09 04:25:10|188539.6|188405.6|188539.6|188405.6|188539.6|188405.6|188539.6|188405.6|1
1723177520000|2024-08-09 04:25:20|188538.7|188405.4|188539.8|188406.8|188539.8|188406.8|188538.7|188405.4|2
1723177530000|2024-08-09 04:25:30|188547|188402.1|188527.9|188397.9|188547|188402.1|188527.9|188397.9|3
1723177540000|2024-08-09 04:25:40|188533|188403|188537|188407.1|188537|188407.1|188533|188403|3
1723177550000|2024-08-09 04:25:50|188537.1|188407.4|188534.7|188407.4|188537.1|188407.4|188534.7|188407.4|2
1723177560000|2024-08-09 04:26:00|188534.6||188534.6||188534.6||188534.6||1
1723177570000|2024-08-09 04:26:10|188537.1|188401.9|188537.1|188401.9|188537.1|188401.9|188537.1|188401.9|1
1723177580000|2024-08-09 04:26:20|188529.2|188404.2|188529.2|188404.2|188529.2|188404.2|188529.2|188404.2|1
1723177590000|2024-08-09 04:26:30|188530.1|188405.1|188533.5|188408.5|188533.5|188408.5|188530.1|188405.1|2
1723177610000|2024-08-09 04:26:50|188532.9|188407.9|188526|188401|188532.9|188407.9|188526|188401|2
1723177620000|2024-08-09 04:27:00|188530.4|188405.4|188530.8|188405.8|188530.8|188405.8|188530.4|188405.4|2
1723177640000|2024-08-09 04:27:20|188531.5|188406.5|188531.5|188406.5|188531.5|188406.5|188531.5|188406.5|1
1723177650000|2024-08-09 04:27:30|188528|188403|188557.2|188432.2|188557.2|188432.2|188528|188403|5
1723177680000|2024-08-09 04:28:00|188554.9|188429.9|188572.6|188439.3|188574.4|188439.3|188554.9|188429.9|7
1723177710000|2024-08-09 04:28:30|188572.7|188438.4|188579.3|188434.1|188579.3|188438.8|188570.5|188434.1|3
1723177720000|2024-08-09 04:28:40|188579.4|188433.5|188575.9|188434|188579.4|188434|188575.9|188433.5|2
1723177730000|2024-08-09 04:28:50|188570.2|188438.9|188566.3|188430.4|188570.2|188438.9|188562.7|188426.8|3
1723177750000|2024-08-09 04:29:10|188569.2|188432.3|188569.9|188439.1|188569.9|188439.1|188567.2|188432.3|3
1723177760000|2024-08-09 04:29:20|188570.2|188439.2|188570.2|188439.2|188570.2|188439.2|188570.2|188439.2|1
1723177770000|2024-08-09 04:29:30|188577.4|188436|188584.4|188447.8|188585.1|188453.4|188577.3|188436|8
1723177780000|2024-08-09 04:29:40|188594.3|188428.3|188603.5|188443.4|188604|188443.4|188594.3|188427.8|10
1723177790000|2024-08-09 04:29:50|188603.2|188447.1|188583.5|188449.2|188603.2|188449.2|188583.5|188447.1|3
1723177800000|2024-08-09 04:30:00|188583.4|188452.6|188581.2|188456.2|188587.3|188461.2|188581.2|188452.6|4
1723177810000|2024-08-09 04:30:10|188580.5|188455.5|188577.6|188452.6|188580.5|188455.5|188577.6|188452.6|3
1723177830000|2024-08-09 04:30:30|188581.3|188456.3|188581.3|188456.3|188581.3|188456.3|188581.3|188456.3|1
1723177840000|2024-08-09 04:30:40|188580.5|188455.5|188580.5|188455.5|188580.5|188455.5|188580.5|188455.5|1
1723177850000|2024-08-09 04:30:50|188576.7|188451.7|188575.7|188450.7|188576.7|188451.7|188575.7|188450.7|2
1723177860000|2024-08-09 04:31:00|188572.3|188447.3|188557.8|188432.8|188572.3|188447.3|188547.7|188422.7|11
1723177880000|2024-08-09 04:31:20|188553.2|188428.2|188557.1|188432.1|188557.1|188432.1|188553.2|188428.2|4
1723177890000|2024-08-09 04:31:30|188555.5|188430.5|188555.8|188430.8|188555.8|188430.8|188555.5|188430.5|2
1723177900000|2024-08-09 04:31:40|188555.2|188430.2|188558.2|188433.2|188559.3|188434.3|188549.1|188424.1|9
1723177910000|2024-08-09 04:31:50|188558.4|188433.4|188571.1|188446.1|188571.4|188446.4|188558.4|188433.4|6
1723177920000|2024-08-09 04:32:00|188572.1|188447.1|188582.5|188457.5|188589.5|188464.5|188571.2|188446.2|9
1723177930000|2024-08-09 04:32:10|188585.1|188460.1|188590.7|188465.7|188590.7|188465.7|188585.1|188460.1|3
1723177950000|2024-08-09 04:32:30|188593.4|188468.4|188613.3|188488.3|188613.3|188488.3|188593.4|188468.4|3
1723177960000|2024-08-09 04:32:40|188616.3|188491.3|188627.5|188502.5|188627.8|188502.8|188613.3|188488.3|8
1723177970000|2024-08-09 04:32:50|188627.6|188502.6|188627.6|188502.6|188627.6|188502.6|188627.6|188502.6|1
1723177980000|2024-08-09 04:33:00|188627.5|188502.5|188626.7|188501.7|188627.5|188502.5|188626.7|188501.7|2
1723177990000|2024-08-09 04:33:10|188632.1|188507.1|188632.1|188507.1|188632.1|188507.1|188632.1|188507.1|1
1723178010000|2024-08-09 04:33:30|188647.6|188522.6|188653.7|188528.7|188667.3|188542.3|188636.8|188511.8|11
1723178020000|2024-08-09 04:33:40|188654.7|188529.7|188657.2|188532.2|188657.2|188532.2|188654.7|188529.7|2
1723178030000|2024-08-09 04:33:50|188658.5|188533.5|188658.5|188533.5|188658.5|188533.5|188658.5|188533.5|1
1723178050000|2024-08-09 04:34:10|188661|188536|188658.9|188533.9|188661|188536|188645.4|188520.4|4
1723178060000|2024-08-09 04:34:20|188655.8|188530.8|188655.9|188530.9|188655.9|188530.9|188655.8|188530.8|2
1723178070000|2024-08-09 04:34:30|188655.5|188530.5|188666.7|188541.7|188667.2|188542.2|188655.5|188530.5|6
1723178080000|2024-08-09 04:34:40|188667|188542|188668|188543|188668|188543|188667|188542|2
1723178090000|2024-08-09 04:34:50|188665.1|188540.1|188664.7|188539.7|188665.1|188540.1|188664.7|188539.7|2
1723178100000|2024-08-09 04:35:00|188664.5|188539.5|188662.2|188537.2|188664.8|188539.8|188657.9|188532.9|6
1723178110000|2024-08-09 04:35:10|188662.4|188537.4|188662.4|188537.4|188662.4|188537.4|188662.4|188537.4|1
1723178130000|2024-08-09 04:35:30|188657.6|188532.6|188646.5|188521.5|188657.6|188532.6|188646.5|188521.5|2
1723178140000|2024-08-09 04:35:40|188660.9|188535.9|188660.9|188535.9|188660.9|188535.9|188660.9|188535.9|1
1723178150000|2024-08-09 04:35:50|188661.7|188536.7|188666.7|188541.7|188666.7|188541.7|188660.9|188535.9|3
1723178170000|2024-08-09 04:36:10|188667.4|188542.4|188692.5|188567.5|188698|188573|188667.4|188542.4|6
1723178180000|2024-08-09 04:36:20|188693|188568|188684.5|188559.5|188693|188568|188684.5|188559.5|4
1723178190000|2024-08-09 04:36:30|188682.8|188557.8|188676.3|188551.3|188682.8|188557.8|188671.3|188546.3|3
1723178200000|2024-08-09 04:36:40|188676.4|188551.4|188676.8|188551.8|188676.8|188551.8|188676.4|188551.4|2
1723178210000|2024-08-09 04:36:50|188676.2|188551.2|188664.4|188539.4|188676.2|188551.2|188662.7|188537.7|5
1723178220000|2024-08-09 04:37:00|188664.2|188539.2|188663.8|188538.8|188664.3|188539.3|188663.5|188538.5|4
1723178250000|2024-08-09 04:37:30|188663.4|188538.4|188649.7|188524.7|188663.4|188538.4|188649.7|188524.7|2
1723178270000|2024-08-09 04:37:50|188664.4|188539.4|188664.4|188539.4|188664.4|188539.4|188664.4|188539.4|1
1723178300000|2024-08-09 04:38:20|188649.7|188524.7|188649.7|188524.7|188649.7|188524.7|188649.7|188524.7|1
1723178310000|2024-08-09 04:38:30|188650.5|188525.5|188650.5|188525.5|188650.5|188525.5|188650.5|188525.5|1
1723178320000|2024-08-09 04:38:40|188652.4|188527.4|188649.6|188524.6|188652.4|188527.4|188649.6|188524.6|2
1723178330000|2024-08-09 04:38:50|188665.4|188540.4|188665.4|188540.4|188665.4|188540.4|188665.4|188540.4|1
1723178360000|2024-08-09 04:39:20|188649.6|188524.6|188649.6|188524.6|188649.6|188524.6|188649.6|188524.6|1
1723178370000|2024-08-09 04:39:30|188647.3|188522.3|188667.4|188542.4|188667.4|188542.4|188647.3|188522.3|6
1723178380000|2024-08-09 04:39:40|188667.9|188542.9|188667.9|188542.9|188667.9|188542.9|188667.9|188542.9|1
1723178390000|2024-08-09 04:39:50|188667.4|188542.4|188667.4|188542.4|188667.4|188542.4|188667.4|188542.4|1
1723178400000|2024-08-09 04:40:00|188656|188531|188656|188531|188656|188531|188656|188531|1
1723178410000|2024-08-09 04:40:10|188656.1|188531.1|188661.7|188536.7|188661.7|188536.7|188656.1|188531.1|2
1723178420000|2024-08-09 04:40:20|188661.8|188536.8|188669.4|188544.4|188669.4|188544.4|188661.8|188536.8|2
1723178430000|2024-08-09 04:40:30|188669.5|188544.5|188669.3|188544.3|188669.5|188544.5|188669.3|188544.3|2
1723178440000|2024-08-09 04:40:40|188669.6|188544.6|188694.8|188569.8|188698|188573|188669.6|188544.6|9
1723178450000|2024-08-09 04:40:50|188694.3|188569.3|188697.6|188572.6|188701.5|188576.5|188691.9|188566.9|10
1723178480000|2024-08-09 04:41:20|188697.5|188572.5|188695.3|188570.3|188697.5|188572.5|188682.7|188557.7|7
1723178490000|2024-08-09 04:41:30|188695.5|188570.5|188726|188601|188739.1|188614.1|188695.5|188570.5|9
1723178500000|2024-08-09 04:41:40|188722.5|188597.5|188720|188595|188723.2|188598.2|188720|188595|11
1723178510000|2024-08-09 04:41:50|188719.8|188594.8|188723.2|188598.2|188741.8|188616.8|188719.8|188594.8|11
1723178520000|2024-08-09 04:42:00|188723.3|188598.3|188723.4|188598.4|188728.8|188603.8|188723.3|188598.3|7
1723178530000|2024-08-09 04:42:10|188722.8|188597.8|188722.8|188597.8|188722.8|188597.8|188722.8|188597.8|1
1723178540000|2024-08-09 04:42:20|188729.4|188582.2|188714.9|188589.9|188730.2|188589.9|188714.1|188570.8|7
1723178550000|2024-08-09 04:42:30|188716|188591|188716|188591|188716|188591|188716|188591|1
1723178560000|2024-08-09 04:42:40|188718.7|188593.7|188725.4|188600.4|188725.4|188600.4|188718.7|188593.7|2
1723178570000|2024-08-09 04:42:50|188725.6|188600.6|188723.2|188598.2|188725.6|188600.6|188723.2|188598.2|2
1723178580000|2024-08-09 04:43:00|188723.3|188598.3|188691.1|188566.1|188723.3|188598.3|188687.6|188562.6|10
1723178590000|2024-08-09 04:43:10|188690.5|188565.5|188694.5|188569.5|188698.7|188573.7|188690.5|188565.5|18
1723178600000|2024-08-09 04:43:20|188695.5|188570.5|188695.4|188570.4|188697.2|188572.2|188695|188570|10
1723178610000|2024-08-09 04:43:30|188696.5|188571.5|188695.3|188570.3|188696.5|188571.5|188695.1|188570.1|11
1723178620000|2024-08-09 04:43:40|188696.4|188571.4|188660.8|188535.8|188696.5|188571.5|188655.6|188530.6|11
1723178650000|2024-08-09 04:44:10|188658.6|188533.6|188652.9|188527.9|188658.6|188533.6|188636.4|188511.4|6
1723178660000|2024-08-09 04:44:20|188653.4|188528.4|188660.4|188535.4|188661.4|188536.4|188653.4|188528.4|3
1723178690000|2024-08-09 04:44:50|188660.1|188535.1|188663.3|188538.3|188663.3|188538.3|188657.2|188532.2|6
1723178700000|2024-08-09 04:45:00|188671.5|188546.5|188671.5|188546.5|188671.5|188546.5|188671.5|188546.5|1
1723178720000|2024-08-09 04:45:20|188689.7|188564.7|188689.7|188564.7|188689.7|188564.7|188689.7|188564.7|1
1723178730000|2024-08-09 04:45:30|188688.6|188563.6|188752.7|188627.7|188762.4|188637.4|188688.6|188563.6|12
1723178740000|2024-08-09 04:45:40|188747.6|188622.6|188747.7|188622.7|188753.1|188628.1|188747.2|188622.2|12
1723178750000|2024-08-09 04:45:50|188748.6|188623.6|188748.6|188623.6|188748.6|188623.6|188748.6|188623.6|1
1723178760000|2024-08-09 04:46:00|188749|188624|188749|188624|188749|188624|188749|188624|1
1723178770000|2024-08-09 04:46:10|188750.8|188625.8|188767.3|188642.3|188767.3|188642.3|188750.8|188625.8|4
1723178780000|2024-08-09 04:46:20|188769.7|188644.7|188769.7|188644.7|188769.7|188644.7|188769.7|188644.7|1
1723178800000|2024-08-09 04:46:40|188764.5|188639.5|188770.2|188645.2|188770.2|188645.2|188764.5|188639.5|3
1723178810000|2024-08-09 04:46:50|188770.6|188645.6|188771.4|188646.4|188771.4|188646.4|188770.6|188645.6|2
1723178840000|2024-08-09 04:47:20|188777.7|188652.7|188775.3|188650.3|188779.4|188654.4|188775.3|188650.3|3
1723178850000|2024-08-09 04:47:30|188774.9|188649.9|188765.5|188640.5|188774.9|188649.9|188763.8|188638.8|5
1723178880000|2024-08-09 04:48:00|188781.9|188656.9|188776.5|188651.5|188781.9|188656.9|188776.5|188651.5|2
1723178890000|2024-08-09 04:48:10|188771.1|188646.1|188771.2|188646.2|188776.5|188651.5|188765.8|188640.8|9
1723178900000|2024-08-09 04:48:20|188776.5|188651.5|188691.8|188566.8|188776.5|188651.5|188691.8|188566.8|8
1723178910000|2024-08-09 04:48:30|188694.6|188569.6|188697.7|188572.7|188697.7|188572.7|188694.6|188569.6|4
1723178920000|2024-08-09 04:48:40|188698.7|188573.7|188704.2|188579.2|188704.2|188579.2|188698.7|188573.7|2
1723178930000|2024-08-09 04:48:50|188703|188578|188704.4|188579.4|188704.4|188579.4|188703|188578|2
1723178940000|2024-08-09 04:49:00|188704.3|188579.3|188704.3|188579.3|188704.3|188579.3|188704.3|188579.3|1
1723178950000|2024-08-09 04:49:10|188707.7|188582.7|188707.7|188582.7|188707.7|188582.7|188707.7|188582.7|1
1723178960000|2024-08-09 04:49:20|188702.3|188577.3|188704.8|188579.8|188707.7|188582.7|188697|188572|9
1723178970000|2024-08-09 04:49:30|188705.5|188580.5|188702.4|188577.4|188705.5|188580.5|188701.4|188576.4|9
1723178980000|2024-08-09 04:49:40|188700.4|188575.4|188698.6|188573.6|188702.4|188577.4|188698.6|188573.6|8
1723178990000|2024-08-09 04:49:50|188699|188574|188705.6|188580.6|188705.6|188580.6|188693.2|188568.2|8
1723179000000|2024-08-09 04:50:00|188706|188581|188707.2|188582.2|188708.9|188583.9|188705.3|188580.3|6
1723179020000|2024-08-09 04:50:20|188710.2|188585.2|188710.4|188585.4|188711.2|188586.2|188707.3|188582.3|5
1723179030000|2024-08-09 04:50:30|188711.2|188586.2|188709.6|188584.6|188711.2|188586.2|188699.4|188574.4|18
1723179040000|2024-08-09 04:50:40|188706.7|188581.7|188709.8|188584.8|188709.8|188584.8|188706.7|188581.7|2
1723179080000|2024-08-09 04:51:20|188718.8|188593.8|188718.8|188593.8|188718.8|188593.8|188718.8|188593.8|1
1723179090000|2024-08-09 04:51:30|188710.9|188585.9|188706.4|188581.4|188711.1|188586.1|188701.4|188576.4|4
1723179110000|2024-08-09 04:51:50|188706.5|188581.5|188706.5|188581.5|188706.5|188581.5|188706.5|188581.5|1
1723179120000|2024-08-09 04:52:00|188707.8|188582.8|188719.4|188594.4|188719.4|188594.4|188707.8|188582.8|2
1723179130000|2024-08-09 04:52:10|188700.4|188575.4|188706.8|188581.8|188706.8|188581.8|188698.9|188573.9|5
1723179140000|2024-08-09 04:52:20|188706.9|188581.9|188710.2|188585.2|188710.2|188585.2|188706.8|188581.8|6
1723179160000|2024-08-09 04:52:40|188707.2|188582.2|188710.1|188585.1|188710.1|188585.1|188705.2|188580.2|3
1723179180000|2024-08-09 04:53:00|188700.7|188575.7|188707.6|188582.6|188707.6|188582.6|188699.5|188574.5|3
1723179190000|2024-08-09 04:53:10|188706.1|188581.1|188707.7|188582.7|188707.7|188582.7|188699.6|188574.6|5
1723179200000|2024-08-09 04:53:20|188700.8|188575.8|188705.8|188580.8|188705.8|188580.8|188699.6|188574.6|3
1723179220000|2024-08-09 04:53:40|188706|188581|188757.1|188632.1|188760.1|188635.1|188706|188581|11
1723179230000|2024-08-09 04:53:50|188756.7|188631.7|188753.2|188628.2|188758.6|188633.6|188750.4|188625.4|14
1723179240000|2024-08-09 04:54:00|188753.5|188628.5|188780.2|188655.2|188796.2|188665.5|188753.5|188628.5|10
1723179250000|2024-08-09 04:54:10|188780.3|188655.3|188780.3|188655.3|188780.3|188655.3|188780.3|188655.3|1
1723179260000|2024-08-09 04:54:20|188780|188655|188767.2|188642.2|188780|188655|188767.2|188642.2|5
1723179270000|2024-08-09 04:54:30|188767.6|188642.6|188768.9|188643.9|188768.9|188643.9|188767.6|188642.6|3
1723179280000|2024-08-09 04:54:40|188768.8|188643.8|188768.8|188643.8|188768.8|188643.8|188768.8|188643.8|1
1723179290000|2024-08-09 04:54:50|188783.1|188644.4|188783.1|188644.4|188783.1|188644.4|188783.1|188644.4|1
1723179300000|2024-08-09 04:55:00|188794.2|188653.8|188794.2|188653.8|188794.2|188653.8|188794.2|188653.8|1
1723179310000|2024-08-09 04:55:10|188772|188647|188772|188647|188772|188647|188772|188647|1
1723179320000|2024-08-09 04:55:20|188774|188649|188770.8|188645.8|188774|188649|188770.8|188645.8|2
1723179330000|2024-08-09 04:55:30|188769.2|188644.2|188769.2|188644.2|188769.2|188644.2|188769.2|188644.2|1
1723179340000|2024-08-09 04:55:40|188764.7|188639.7|188778.2|188649|188788.1|188658.1|188764.7|188639.7|8
1723179350000|2024-08-09 04:55:50|188773.1|188648.1|188773.7|188637.8|188777|188652|188767.3|188633.3|12
1723179360000|2024-08-09 04:56:00|188773.6|188638.6|188776.6|188638.6|188776.6|188638.6|188773.6|188638.6|2
1723179380000|2024-08-09 04:56:20|188775.1|188637.5|188777.6|188640.8|188777.6|188640.8|188770.9|188636.7|4
1723179410000|2024-08-09 04:56:50|188780.8|188654.1|188793.8|188656.9|188797.8|188660.8|188780.8|188650.9|14
1723179420000|2024-08-09 04:57:00|188794.3|188669.3|188795.9|188670.9|188801.4|188676.4|188793.5|188656.8|7
1723179430000|2024-08-09 04:57:10|188795.8|188670.8|188821.6|188692.8|188836.6|188711.6|188795.1|188658.1|14
1723179440000|2024-08-09 04:57:20|188826.2|188697.3|188925.5|188800.5|188929.6|188804.6|188826.2|188697.3|17
1723179460000|2024-08-09 04:57:40|188925.4|188800.4|188918.4|188793.4|188925.4|188800.4|188918.4|188793.4|4
1723179470000|2024-08-09 04:57:50|188922.5|188797.5|188923|188798|188923|188798|188922.5|188797.5|2
1723179480000|2024-08-09 04:58:00|188922.3|188797.3|188924.7|188799.7|188927.9|188802.9|188922.3|188797.3|5
1723179490000|2024-08-09 04:58:10|188921.1|188796.1|188921.2|188796.2|188925.9|188800.9|188921.1|188796.1|5
1723179500000|2024-08-09 04:58:20|188920.9|188795.9|188904.3|188779.3|188925.2|188800.2|188904.2|188779.2|8
1723179510000|2024-08-09 04:58:30|188904.9|188779.9|188933.6|188808.6|188933.6|188808.6|188904.2|188779.2|10
1723179520000|2024-08-09 04:58:40|188932.9|188807.9|188933.8|188808.8|188933.8|188808.8|188932.9|188807.9|2
1723179530000|2024-08-09 04:58:50|188932.8|188807.8|188933.7|188808.7|188934.4|188809.4|188932.8|188807.8|12
1723179540000|2024-08-09 04:59:00|188933.6|188808.6|188915.1|188790.1|188933.6|188808.6|188909.3|188784.3|8
1723179550000|2024-08-09 04:59:10|188912.6|188787.6|188870.4|188745.4|188912.6|188787.6|188870.3|188745.3|4
1723179560000|2024-08-09 04:59:20|188874.1|188749.1|188868.6|188743.6|188874.2|188749.2|188868.6|188743.6|5
1723179580000|2024-08-09 04:59:40|188868.8|188743.8|188868.7|188743.7|188869.1|188744.1|188868.7|188743.7|5
1723179590000|2024-08-09 04:59:50|188868.9|188743.9|188868.7|188743.7|188868.9|188743.9|188868.7|188743.7|6
1723179600000|2024-08-09 05:00:00|188892.6|188741.9|188891.5|188741.6|188894.7|188742.6|188891.5|188741.6|6
1723179610000|2024-08-09 05:00:10|188891.4|188742.5|188892.2|188742.5|188892.2|188742.5|188891.4|188742.5|2
1723179620000|2024-08-09 05:00:20|188917.6|188748.5|188915.5|188778.7|188917.6|188778.7|188915.1|188748.5|14
1723179630000|2024-08-09 05:00:30|188919.1|188778.9|188919.9|188778.9|188919.9|188778.9|188919.1|188778.9|2
1723179650000|2024-08-09 05:00:50|188914.8|188788|188914.8|188788|188914.8|188788|188914.8|188788|1
1723179660000|2024-08-09 05:01:00|188914.2|188787.9|188927.7|188797.6|188927.7|188797.6|188900.6|188771.4|19
1723179670000|2024-08-09 05:01:10|188927.5|188796.9|188927.5|188796.9|188927.5|188796.9|188927.5|188796.9|1
1723179680000|2024-08-09 05:01:20|188929.9|188799.3|188931.2|188799.4|188931.2|188800|188928.6|188799.1|4
1723179690000|2024-08-09 05:01:30|188928.9|188800.6|188930.1|188805.1|188930.2|188805.1|188928.9|188800.6|3
1723179710000|2024-08-09 05:01:50|188933.7|188808.7|188933.2|188808.2|188933.7|188808.7|188933.2|188808.2|2
1723179720000|2024-08-09 05:02:00|188932.6|188807.6|188931.4|188805.3|188933.4|188808.4|188930.8|188805.3|8
1723179730000|2024-08-09 05:02:10|188930.4|188805.1|188930.4|188805.1|188930.4|188805.1|188930.4|188805.1|1
1723179740000|2024-08-09 05:02:20|188938|188801.8|188938|188801.8|188938|188801.8|188938|188801.8|1
1723179750000|2024-08-09 05:02:30|188937.9|188811.6|188937|188812|188937.9|188812|188935.5|188810.5|5
1723179760000|2024-08-09 05:02:40|188936.5|188811.5|188952.1|188827.1|188953.5|188828.5|188934.9|188809.9|8
1723179770000|2024-08-09 05:02:50|188952.5|188827.5|188952.8|188821.3|188953|188828|188951.9|188821.3|6
1723179780000|2024-08-09 05:03:00|188954|188821|188964.4|188838.3|188970.3|188838.3|188944.2|188819.2|7
1723179790000|2024-08-09 05:03:10|188980.9|188838.4|189060.8|188899.7|189060.8|188899.7|188980.9|188838.4|12
1723179800000|2024-08-09 05:03:20|189075.5|188920.4|189080.8|188921.1|189103|188927.1|189056|188903.6|7
1723179810000|2024-08-09 05:03:30|189086.8|188933.6|189161.8|189001.6|189161.8|189001.8|189086.8|188933.6|15
1723179820000|2024-08-09 05:03:40|189146.2|189002.5|189235.9|189062.8|189235.9|189064.3|189146.2|189002.5|19
1723179830000|2024-08-09 05:03:50|189219.6|189063.2|189219.6|189063.5|189237.5|189063.5|189219.6|189063.2|23
1723179840000|2024-08-09 05:04:00|189234.3|189063|189276.4|189109.6|189286.6|189110.5|189219.6|189063|23
1723179850000|2024-08-09 05:04:10|189270.4|189110.1|189270.4|189110.1|189283.9|189110.8|189270.4|189110.1|6
1723179860000|2024-08-09 05:04:20|189284|189121.1|189270.4|189115.6|189284|189121.4|189270.4|189115.5|20
1723179870000|2024-08-09 05:04:30|189283.4|189118.7|189255|189090|189283.4|189123|189221.4|189067.2|19
1723179880000|2024-08-09 05:04:40|189254.4|189093.6|189249.9|189100.4|189263.3|189103.6|189244.9|189089.2|8
1723179890000|2024-08-09 05:04:50|189257.3|189101.2|189251.3|189105.5|189257.3|189105.5|189251.3|189101.2|4
1723179900000|2024-08-09 05:05:00|189262.4|189105.3|189219.5|189094.5|189262.4|189112.7|189170.1|189019.8|17
1723179910000|2024-08-09 05:05:10|189217.4|189092.4|189082.5|188955.8|189217.4|189092.4|189082.5|188955.8|18
1723179920000|2024-08-09 05:05:20|189081.8|188955.4|189086.1|188958|189086.1|188958|189078.7|188952.2|9
1723179930000|2024-08-09 05:05:30|189051.9|188958.6|189068.1|188939.5|189072|188958.6|189051.9|188926.9|9
1723179940000|2024-08-09 05:05:40|189061.2|188934.3|189042.5|188917.5|189068.3|188939.8|189042.5|188917.5|10
1723179950000|2024-08-09 05:05:50|189043.6|188918.6|189043.6|188918.6|189043.6|188918.6|189043.6|188918.6|1
1723179960000|2024-08-09 05:06:00|189045.2|188920.2|189039.2|188914.2|189045.7|188920.7|189033.8|188908.8|5
1723179970000|2024-08-09 05:06:10|189040.3|188915.3|189075.7|188944.9|189082.1|188955.4|189040.3|188915.3|14
1723179980000|2024-08-09 05:06:20|189069.3|188940.1|189079.6|188942.8|189079.6|188944.9|189066.1|188939.9|13
1723179990000|2024-08-09 05:06:30|189066.1|188941.1|189095.4|188960.6|189095.8|188961.2|189066.1|188941.1|7
1723180000000|2024-08-09 05:06:40|189095.3|188961.1|189100.9|188975.9|189107.4|188982.4|189081|188956|15
1723180010000|2024-08-09 05:06:50|189108.1|188977.3|189098.9|188967.7|189108.1|188977.3|189089.8|188964.8|10
1723180020000|2024-08-09 05:07:00|189089.8|188964.8|189087.9|188962.9|189103.3|188978.3|189087.9|188962.9|5
1723180030000|2024-08-09 05:07:10|189096|188963.4|189123.2|188994.4|189134.6|189005.9|189093.4|188962.8|10
1723180050000|2024-08-09 05:07:30|189123.8|188993.6|189127|188997.9|189130.1|189004.4|189123.8|188993.6|9
1723180070000|2024-08-09 05:07:50|189125.2|188995.4|189122.7|188995.4|189125.2|188995.4|189118.9|188991.6|4
1723180080000|2024-08-09 05:08:00|189118.9|188991.6|189056.5|188929|189118.9|188991.6|189056.5|188929|5
1723180090000|2024-08-09 05:08:10|189052.7|188927.7|189053.8|188928.1|189080.8|188942.2|189052.7|188927.7|19
1723180100000|2024-08-09 05:08:20|189057.8|188932.6|189058|188931.3|189077.7|188940.2|189053.2|188928.2|9
1723180110000|2024-08-09 05:08:30|189055.8|188930.8|189121.2|188991.4|189124.2|188992|189055.8|188930.8|21
1723180120000|2024-08-09 05:08:40|189122.6|188991.8|189122.6|188991.8|189122.6|188991.8|189122.6|188991.8|1
1723180130000|2024-08-09 05:08:50|189121.7|188991.5|189123|188992.2|189123|188992.2|189121.7|188991.5|2
1723180140000|2024-08-09 05:09:00|189122.1|188997.1|189147.3|189007.5|189150.4|189008.4|189122.1|188996.1|7
1723180150000|2024-08-09 05:09:10|189146.9|189007.2|189146.9|189007.2|189146.9|189007.2|189146.9|189007.2|1
1723180170000|2024-08-09 05:09:30|189142|189008.2|189096.3|188966.7|189142|189008.2|189089.8|188964.8|15
1723180180000|2024-08-09 05:09:40|189092|188965.9|189074.8|188941|189092|188965.9|189067.3|188928.5|9
1723180190000|2024-08-09 05:09:50|189069.1|188941.1|189073.9|188937.1|189074|188941.1|189067.6|188931.1|7
1723180200000|2024-08-09 05:10:00|189050.8|188919.8|189050.8|188919.8|189050.8|188919.8|189050.8|188919.8|1
1723180220000|2024-08-09 05:10:20|189047.1|188916.2|189011.7|188884.4|189050.9|188920|189007.2|188877.7|20
1723180230000|2024-08-09 05:10:30|189007|188882|188977.6|188846.1|189007|188882|188970.2|188831.4|8
1723180240000|2024-08-09 05:10:40|188981.8|188833.9|188971.7|188833.4|188983.3|188845.9|188971.5|188833.2|22
1723180250000|2024-08-09 05:10:50|188976.4|188838.1|188969|188832.2|188976.5|188838.4|188964.4|188827.6|9
1723180260000|2024-08-09 05:11:00|188968.9|188832.5|188968.9|188832.5|188968.9|188832.5|188968.9|188832.5|1
1723180270000|2024-08-09 05:11:10|188969|188831.6|188934.8|188804|188969|188831.6|188934.8|188804|3
1723180280000|2024-08-09 05:11:20|188933.8|188803.1|188933.8|188803.1|188933.8|188803.1|188933.8|188803.1|1
1723180290000|2024-08-09 05:11:30|188931.8||188931.8||188931.8||188931.8||1
1723180300000|2024-08-09 05:11:40|188936.4|188807.8|188998.8|188851.4|189003|188859.8|188936.4|188806.6|10
1723180310000|2024-08-09 05:11:50|189003.4|188856.1|189013.6|188872.8|189013.6|188872.8|189003.2|188856.1|6
1723180320000|2024-08-09 05:12:00|189014.6|188874.5|189009.5|188869.9|189035.6|188890.2|189009.5|188869.9|13
1723180330000|2024-08-09 05:12:10|189006.8|188867.4|188977.9|188840.6|189006.8|188867.7|188947.3|188819.3|9
1723180340000|2024-08-09 05:12:20|188971.6|188834.3|188974|188836.7|188992.2|188847.9|188971.6|188834.2|8
1723180350000|2024-08-09 05:12:30|188973.9|188837.1|188973.2|188836.5|188974|188837.1|188973.2|188836.5|3
1723180360000|2024-08-09 05:12:40|188961.1|188834.3|188960.9|188825.9|188962|188834.3|188960.9|188825.7|6
1723180370000|2024-08-09 05:12:50|188957.2|188822.6|188930.4|188794.3|188957.2|188822.6|188923.3|188788.7|7
1723180380000|2024-08-09 05:13:00|188930.5|188793.5|188927.4|188793.1|188930.5|188793.5|188927.4|188793.1|2
1723180390000|2024-08-09 05:13:10|188929.9||188927.4||188929.9||188927.4||2
1723180400000|2024-08-09 05:13:20|188930.4|188793.8|188930.8|188793.8|188930.8|188793.8|188930.4|188793.8|2
1723180410000|2024-08-09 05:13:30|188943.8|188790.7|188938.3|188794.3|188947.5|188809.7|188937.5|188790.7|8
1723180420000|2024-08-09 05:13:40|188952|188814.3|188948|188805.2|188960.2|188814.3|188943.3|188805.2|13
1723180430000|2024-08-09 05:13:50|188950|188808.6|188955.1|188813.6|188960.1|188818.6|188948|188805.2|6
1723180440000|2024-08-09 05:14:00|188951.6|188808.3|188949|188808.3|188951.6|188808.3|188949|188808.3|2
1723180450000|2024-08-09 05:14:10|188947|188811.9|188932.8|188806|188947|188811.9|188931.7|188804.9|17
1723180460000|2024-08-09 05:14:20|188931.6|188805.4|188897.5|188769.8|188931.6|188805.4|188897.5|188769.8|4
1723180470000|2024-08-09 05:14:30|188895.7|188769.6|188897|188769.3|188897|188769.6|188895.7|188767.6|3
1723180480000|2024-08-09 05:14:40|188899.6|188772.3|188909.9|188784.9|188909.9|188784.9|188897.4|188770.1|13
1723180490000|2024-08-09 05:14:50|188906.2|188781.2|188914.3|188786.2|188914.3|188786.2|188904.7|188777.9|6
1723180500000|2024-08-09 05:15:00|188909.1|188784.1|188908.6|188783.6|188914.5|188786.4|188908.5|188783.5|8
1723180510000|2024-08-09 05:15:10|188907.2|188780.9|188946.6|188816.7|188946.6|188816.7|188899.5|188774.5|15
1723180520000|2024-08-09 05:15:20|188941.2|188816.2|188927.2|188797.6|188941.2|188816.2|188927.2|188797.6|4
1723180530000|2024-08-09 05:15:30|188921|188796|188853.9|188721|188921|188796|188853.9|188721|3
1723180550000|2024-08-09 05:15:50|188843.8|188718.8|188821.2|188689.2|188850.8|188721.7|188821.2|188689.2|5
1723180560000|2024-08-09 05:16:00|188819|188687.2|188858.7|188723.6|188858.7|188724|188819|188687.2|11
1723180590000|2024-08-09 05:16:30|188884.9|188734.1|188884.9|188734.1|188884.9|188734.1|188884.9|188734.1|1
1723180600000|2024-08-09 05:16:40|188887.3|188735.9|188868.2|188739|188887.7|188740.1|188867.2|188735.6|4
1723180610000|2024-08-09 05:16:50|188867.3|188737.8|188829.2|188698.6|188867.3|188737.8|188829.2|188698.6|4
1723180620000|2024-08-09 05:17:00|188829.6|188698.7|188816.7|188687|188833.3|188701.8|188796.6|188667.9|7
1723180630000|2024-08-09 05:17:10|188820.6|188690.9|188819.6|188688.5|188823|188691.4|188819.6|188688.5|10
1723180640000|2024-08-09 05:17:20|188819|188688.3|188819|188688.3|188819|188688.3|188819|188688.3|1
1723180650000|2024-08-09 05:17:30|188817.2|188692.2|188817.2|188692.2|188817.2|188692.2|188817.2|188692.2|1
1723180660000|2024-08-09 05:17:40|188834.7|188697.5|188834.7|188697.5|188834.7|188697.5|188834.7|188697.5|1
1723180670000|2024-08-09 05:17:50|188806.6|188681.6|188857.7|188709.8|188857.7|188709.8|188789.1|188661.2|11
1723180680000|2024-08-09 05:18:00|188844.2|188707.5|188848.2|188709.4|188848.2|188710.5|188842.9|188707.5|8
1723180690000|2024-08-09 05:18:10|188852.6|188710.4|188857.3|188710.2|188857.3|188710.4|188852.6|188709.6|3
1723180700000|2024-08-09 05:18:20|188877.9|188721.2|188877.9|188721.2|188877.9|188721.2|188877.9|188721.2|1
1723180710000|2024-08-09 05:18:30|188891.2|188719.4|188877.9|188726.8|188892.3|188726.8|188877.9|188719.4|3
1723180720000|2024-08-09 05:18:40|188876.6|188723.8|188889.2|188709.6|188893.8|188725.2|188876.6|188709.6|5
1723180730000|2024-08-09 05:18:50|188897.8|188710.2|188874.8|188731.8|188897.8|188731.8|188869|188710.2|8
1723180740000|2024-08-09 05:19:00|188874.3|188731.9|188863.9|188726.7|188874.3|188736.9|188863.9|188726.7|4
1723180750000|2024-08-09 05:19:10|188867.6|188730.4|188874|188732.2|188874|188732.4|188867.6|188729.4|4
1723180760000|2024-08-09 05:19:20|188878.2|188737.6|188874.1|188746|188890.4|188754.4|188873.5|188732.1|6
1723180770000|2024-08-09 05:19:30|188885.1|188733.7|188884.5|188732.4|188885.1|188733.7|188884.5|188732.4|2
1723180780000|2024-08-09 05:19:40|188888.9|188736.7|188889|188736.9|188890.1|188738.4|188888.9|188736.7|4
1723180790000|2024-08-09 05:19:50|188886|188740.2|188863.9|188726.2|188886|188740.2|188863.9|188726.2|3
1723180800000|2024-08-09 05:20:00|188867.4|188726.3|188867.4|188729.8|188867.4|188729.8|188867.4|188726.3|2
1723180810000|2024-08-09 05:20:10|188867.3||188867.3||188867.3||188867.3||1
1723180820000|2024-08-09 05:20:20|188863|188738|188862.5|188736.1|188863|188738|188862.5|188736.1|3
1723180830000|2024-08-09 05:20:30|188867|188728.3|188879.7|188725.3|188879.7|188728.3|188867|188725.3|2
1723180840000|2024-08-09 05:20:40|188879.5||188879.5||188879.5||188879.5||1
1723180850000|2024-08-09 05:20:50|188862.6|188724|188863.5|188725.1|188866.5|188725.1|188833.5|188696.7|11
1723180870000|2024-08-09 05:21:10|188862.8|188725.9|188890.8|188749.4|188890.8|188749.4|188862.8|188725.9|4
1723180880000|2024-08-09 05:21:20|188903.6|188750.5|188918.7|188778.2|188923.4|188782.9|188902.5|188749.5|7
1723180890000|2024-08-09 05:21:30|188918.3|188778.3|188918.3|188778.3|188918.3|188778.3|188918.3|188778.3|1
1723180900000|2024-08-09 05:21:40|188907.7|188777.8|188907.8|188765.5|188907.8|188777.8|188907.7|188765.5|3
1723180910000|2024-08-09 05:21:50|188907.9|188766.1|188907.7|188766.2|188914.4|188772.7|188907.7|188766.1|4
1723180930000|2024-08-09 05:22:10|188906.8|188770.6|188906.8|188770.6|188906.8|188770.6|188906.8|188770.6|1
1723180940000|2024-08-09 05:22:20|188906.7|188769.8|188876|188741.4|188906.7|188769.8|188857.6|188726|6
1723180950000|2024-08-09 05:22:30|188875.6|188740.9|188873.3|188737.2|188875.7|188740.9|188869.1|188731.9|7
1723180960000|2024-08-09 05:22:40|188874.3|188740.2|188874.2|188740|188874.3|188740.2|188873.6|188738.9|3
1723180970000|2024-08-09 05:22:50|188873.8|188739.4|188874.3|188740.2|188874.4|188740.2|188873.5|188737|9
1723180980000|2024-08-09 05:23:00|188893.1|188744.5|188892.5|188753.6|188895.6|188756.3|188892.5|188744.5|3
1723180990000|2024-08-09 05:23:10|188892.4|188756.4|188895.3|188756.4|188895.3|188756.4|188892.4|188756.4|2
1723181000000|2024-08-09 05:23:20|188900.2|188744.6|188902|188771.4|188902|188771.4|188893|188744.6|12
1723181040000|2024-08-09 05:24:00|188913.7|188774.9|188913.7|188774.9|188913.7|188774.9|188913.7|188774.9|1
1723181050000|2024-08-09 05:24:10|188913.6|188773.6|188926.4|188779.6|188926.4|188779.6|188913.6|188773.6|3
1723181060000|2024-08-09 05:24:20|188924.7|188777.9|188911.2|188778.1|188924.7|188778.1|188910.5|188777.5|3
1723181080000|2024-08-09 05:24:40|188915.2|188782.4|188911.3|188778.7|188915.2|188782.4|188911.3|188778.7|2
1723181090000|2024-08-09 05:24:50|188913.9|188781.5|188927.2|188790.5|188929.8|188795|188913.9|188781.5|6
1723181100000|2024-08-09 05:25:00|188930.8|188795.7|188908.8|188783.8|188930.8|188795.7|188908.8|188783.8|4
1723181110000|2024-08-09 05:25:10|188910.7|188785.7|188910.7|188785.7|188910.7|188785.7|188909.5|188784.5|3
1723181120000|2024-08-09 05:25:20|188909.6|188784.6|188868.7|188743.4|188909.6|188784.6|188868.7|188743.4|4
1723181130000|2024-08-09 05:25:30|188855.3|188734.6|188860.4|188725|188860.5|188734.6|188855.3|188713.4|22
1723181140000|2024-08-09 05:25:40|188856.5|188721.2|188860.4|188725|188860.6|188725.2|188856.5|188721.2|23
1723181150000|2024-08-09 05:25:50|188856.5|188721.2|188856.4|188721|188860.6|188725.2|188856.4|188721|23
1723181160000|2024-08-09 05:26:00|188861.3|188726|188861.7|188727.3|188861.7|188727.3|188861.3|188726|2
1723181180000|2024-08-09 05:26:20|188861.9|188726.6|188861.2|188726.3|188861.9|188726.6|188861.2|188726.3|2
1723181190000|2024-08-09 05:26:30|188873.8|188723.3|188869.6|188730.8|188873.8|188731|188869.6|188723.3|5
1723181200000|2024-08-09 05:26:40|188876.7|188725.2|188890.3|188740.9|188891.2|188751.9|188876|188725.2|8
1723181220000|2024-08-09 05:27:00|188890.4|188740.5|188880.1|188738.1|188890.4|188742.7|188874.5|188735.5|7
1723181230000|2024-08-09 05:27:10|188879.1|188737.2|188873.9|188737.4|188879.1|188737.4|188873.9|188736.5|3
1723181240000|2024-08-09 05:27:20|188862.7|188721.7|188860.5|188719.1|188862.7|188721.7|188860.5|188719.1|2
1723181260000|2024-08-09 05:27:40|188864|188721.3|188864|188724.8|188864|188724.8|188860.2|188720.9|6
1723181270000|2024-08-09 05:27:50|188860.2|188720.9|188864|188724.8|188864|188724.8|188860.1|188720.9|17
1723181280000|2024-08-09 05:28:00|188860.2|188721|188865.5|188727.9|188870.9|188733|188860.2|188721|10
1723181290000|2024-08-09 05:28:10|188864.9|188732.5|188865.2|188727.9|188865.5|188733|188864.9|188727.9|4
1723181300000|2024-08-09 05:28:20|188864.6|188733|188865.4|188728.1|188865.4|188733|188864.6|188728.1|2
1723181310000|2024-08-09 05:28:30|188868.8|188735.1|188868.8|188735.1|188868.8|188735.1|188868.8|188735.1|1
1723181320000|2024-08-09 05:28:40|188869.4|188744.4|188867.8|188735.3|188870.1|188745.1|188867.8|188734.7|7
1723181330000|2024-08-09 05:28:50|188859.8|188734.8|188859.8|188734.8|188859.8|188734.8|188859.8|188734.8|1
1723181350000|2024-08-09 05:29:10|188859.3|188733.6|188851.3|188725.4|188859.3|188733.6|188851.3|188725.4|12
1723181360000|2024-08-09 05:29:20|188856.1|188730.2|188851.5|188725.6|188856.3|188730.4|188851.3|188725.4|18
1723181370000|2024-08-09 05:29:30|188856.1|188730.2|188856.2|188730.3|188856.4|188730.4|188851.3|188725.4|19
1723181380000|2024-08-09 05:29:40|188851.5|188725.5|188828.9|188699|188856.3|188730.2|188825.3|188695.4|16
1723181390000|2024-08-09 05:29:50|188832|188696.5|188833.9|188693.6|188834|188698.4|188831.6|188691.9|17
1723181400000|2024-08-09 05:30:00|188826.4|188700.5|188845.2|188706.4|188845.4|188706.4|188819.5|188693.6|24
1723181410000|2024-08-09 05:30:10|188850|188712.9|188825.7|188693|188864.4|188726.6|188804.2|188667.7|18
1723181420000|2024-08-09 05:30:20|188827.8|188695.7|188831.3|188699.6|188831.6|188700.7|188827.4|188695.7|8
1723181430000|2024-08-09 05:30:30|188830.3|188699.9|188825.8|188695|188830.3|188699.9|188825.8|188695|12
1723181440000|2024-08-09 05:30:40|188829.6|188698.9|188829.6|188699|188829.6|188699|188825.8|188695|19
1723181450000|2024-08-09 05:30:50|188822.5|188697.5|188822.7|188697.7|188827.4|188702.4|188822.5|188697.5|21
1723181460000|2024-08-09 05:31:00|188827.4|188702.4|188822.2|188697.2|188827.4|188702.4|188822|188697|18
1723181470000|2024-08-09 05:31:10|188826.9|188701.9|188818.7|188693.7|188826.9|188701.9|188818.7|188693.7|18
1723181480000|2024-08-09 05:31:20|188823.5|188698.5|188768.8|188643.8|188823.5|188698.5|188765|188640|8
1723181490000|2024-08-09 05:31:30|188760.8|188635.8|188769.6|188644.6|188769.6|188644.6|188760.8|188635.8|6
1723181500000|2024-08-09 05:31:40|188765.7|188640.7|188800|188670.5|188812.9|188679.9|188761.3|188636.3|11
1723181510000|2024-08-09 05:31:50|188801.5|188670.4|188791.8|188661.4|188820.6|188681|188790.9|188661.4|20
1723181520000|2024-08-09 05:32:00|188790.9|188665.9|188788.3|188662.7|188791.6|188665.9|188788.3|188661.8|6
1723181530000|2024-08-09 05:32:10|188788.2||188788.2||188788.2||188788.2||1
1723181540000|2024-08-09 05:32:20|188793.7|188661.3|188793.7|188661.3|188793.7|188661.3|188793.7|188661.3|1
1723181550000|2024-08-09 05:32:30|188793.3|188661.4|188784.8|188659.8|188793.3|188661.4|188784.8|188656|3
1723181560000|2024-08-09 05:32:40|188786.7|188661.7|188785.7|188660.7|188800.8|188675.8|188785.7|188660.7|8
1723181580000|2024-08-09 05:33:00|188782.5|188657.5|188786.3|188661.3|188789.2|188664.2|188782.5|188657.5|5
1723181590000|2024-08-09 05:33:10|188784.9|188659.9|188784.8|188659.8|188789.1|188664.1|188784.8|188659.8|5
1723181600000|2024-08-09 05:33:20|188785.9|188660.9|188793.6|188668.6|188793.6|188668.6|188785.9|188660.9|7
1723181610000|2024-08-09 05:33:30|188793.5|188668.5|188792.9|188667.9|188793.5|188668.5|188792.9|188667.9|2
1723181630000|2024-08-09 05:33:50|188788.8|188663.8|188745.6|188620.6|188788.8|188663.8|188741.8|188616.4|9
1723181640000|2024-08-09 05:34:00|188752.6|188627.6|188746.9|188621.9|188752.6|188627.6|188746.9|188621.9|2
1723181650000|2024-08-09 05:34:10|188745.9|188620.9|188714|188589|188745.9|188620.9|188714|188589|3
1723181660000|2024-08-09 05:34:20|188717.5|188592.5|188718.3|188593.3|188718.6|188593.6|188717.5|188592.5|3
1723181670000|2024-08-09 05:34:30|188719|188594|188718.4|188593.4|188719|188594|188714.4|188589.4|4
1723181680000|2024-08-09 05:34:40|188718.1|188593.1|188718.1|188593.1|188718.1|188593.1|188718.1|188593.1|1
1723181700000|2024-08-09 05:35:00|188719.3|188594.3|188718.7|188593.7|188719.8|188594.8|188718.7|188593.7|3
1723181710000|2024-08-09 05:35:10|188719.3|188594.3|188718.5|188593.5|188719.3|188594.3|188718.5|188593.5|2
1723181720000|2024-08-09 05:35:20|188721.5|188596.5|188721.5|188596.5|188721.5|188596.5|188721.5|188596.5|1
1723181730000|2024-08-09 05:35:30|188720.7|188595.7|188717.5|188592.5|188720.7|188595.7|188712.1|188587.1|6
1723181740000|2024-08-09 05:35:40|188718.5|188593.5|188718.5|188593.5|188718.5|188593.5|188718.5|188593.5|1
1723181760000|2024-08-09 05:36:00|188715.3|188590.3|188712.9|188587.9|188715.3|188590.3|188712.9|188587.9|2
1723181780000|2024-08-09 05:36:20|188712.3|188587.3|188717.1|188592.1|188717.1|188592.1|188712.3|188587.3|2
1723181790000|2024-08-09 05:36:30|188715.3|188590.3|188714.1|188589.1|188715.3|188590.3|188714.1|188589.1|2
1723181800000|2024-08-09 05:36:40|188714|188589|188718.1|188593.1|188718.8|188593.8|188712.6|188587.6|5
1723181810000|2024-08-09 05:36:50|188717.2|188592.2|188692.5|188567.5|188717.2|188592.2|188692.5|188567.5|4
1723181820000|2024-08-09 05:37:00|188695.4|188570.4|188694.2|188569.2|188695.4|188570.4|188694.2|188569.2|2
1723181830000|2024-08-09 05:37:10|188693.9|188568.9|188693.9|188568.9|188693.9|188568.9|188693.9|188568.9|1
1723181840000|2024-08-09 05:37:20|188693.2|188568.2|188692.8|188567.8|188693.2|188568.2|188692.8|188567.8|2
1723181850000|2024-08-09 05:37:30|188695.1|188570.1|188649.7|188524.7|188695.1|188570.1|188617.1|188492.1|8
1723181860000|2024-08-09 05:37:40|188650.2|188523|188651.6|188523.6|188651.6|188523.6|188650.2|188522.3|3
1723181870000|2024-08-09 05:37:50|188667.4|188525.8|188681.6|188550.3|188688|188557.7|188667.4|188525.8|9
1723181880000|2024-08-09 05:38:00|188680.9|188555.4|188678.4|188547.1|188681.7|188555.4|188669|188541.9|14
1723181900000|2024-08-09 05:38:20|188678.6|188546.2|188677.4|188544.6|188678.8|188546.2|188677.4|188544.5|3
1723181910000|2024-08-09 05:38:30|188671.5|188545.5|188657.5|188532.5|188671.5|188545.5|188657.5|188532.5|3
1723181920000|2024-08-09 05:38:40|188657.7|188532.7|188657.7|188532.7|188657.7|188532.7|188657.7|188532.7|1
1723181930000|2024-08-09 05:38:50|188657.4|188532.4|188668.6|188543.6|188668.6|188543.6|188657.4|188532.4|5
1723181940000|2024-08-09 05:39:00|188668.5|188543.5|188674.7|188549.7|188674.7|188549.7|188660.6|188535.6|19
1723181950000|2024-08-09 05:39:10|188674.8|188549.8|188677.3|188552.3|188677.3|188552.3|188674.8|188549.8|3
1723181960000|2024-08-09 05:39:20|188677.2|188552.2|188677.2|188552.2|188677.3|188552.3|188677.2|188552.2|3
1723181970000|2024-08-09 05:39:30|188677.4|188552.4|188679.4|188554.4|188679.4|188554.4|188677.2|188552.2|3
1723181980000|2024-08-09 05:39:40|188661.2|188536.2|188661.2|188536.2|188661.2|188536.2|188661.2|188536.2|1
1723181990000|2024-08-09 05:39:50|188662.1|188537.1|188678.9|188553.9|188709.2|188584.2|188653|188528|16
1723182000000|2024-08-09 05:40:00|188673.9|188542.2|188652.3|188527.3|188673.9|188542.2|188642.8|188517.8|7
1723182010000|2024-08-09 05:40:10|188653.3|188528.3|188653.3|188528.3|188653.3|188528.3|188653.3|188528.3|1
1723182030000|2024-08-09 05:40:30|188656.4|188526|188673.6|188548.6|188673.7|188548.7|188656.4|188526|5
1723182040000|2024-08-09 05:40:40|188674.8|188549.8|188687.9|188562.9|188687.9|188562.9|188674.8|188549.8|4
1723182050000|2024-08-09 05:40:50|188686.3|188538.8|188686.3|188538.8|188686.3|188538.8|188686.3|188538.8|1
1723182060000|2024-08-09 05:41:00|188697.3|188538.5|188670.1|188520.2|188697.3|188538.8|188663.4|188520.2|9
1723182070000|2024-08-09 05:41:10|188676.6|188526.1|188673.4|188532|188676.6|188532.8|188672.9|188526.1|3
1723182080000|2024-08-09 05:41:20|188667.4|188517.7|188610.7|188472.7|188667.4|188517.7|188607.4|188472|5
1723182090000|2024-08-09 05:41:30|188607.4|188473.1|188597.2|188461.1|188607.4|188473.1|188597.2|188461.1|2
1723182100000|2024-08-09 05:41:40|188597.7|188461.2|188597.2|188461.7|188597.7|188461.8|188597.2|188458.6|11
1723182110000|2024-08-09 05:41:50|188597.7|188461.9|188603.3|188464.7|188605.9|188464.7|188597.2|188461.9|6
1723182120000|2024-08-09 05:42:00|188579.5|188446.1|188555.5|188423.1|188581.1|188447.9|188552|188419.6|12
1723182130000|2024-08-09 05:42:10|188555.6|188422.7|188570.7|188426.7|188574|188426.7|188555.6|188422.7|6
1723182140000|2024-08-09 05:42:20|188570.9|188427.6|188567.8|188434|188581|188445.3|188567.8|188427.3|7
1723182150000|2024-08-09 05:42:30|188570.8|188437|188569.5|188431.9|188572.4|188437.2|188566.3|188428.7|8
1723182180000|2024-08-09 05:43:00|188559.2|188427.4|188540.3|188391.9|188559.2|188427.4|188540.3|188391.9|2
1723182190000|2024-08-09 05:43:10|188565.2|188392|188572.2|188431.5|188572.2|188431.5|188560.6|188392|4
1723182210000|2024-08-09 05:43:30|188569.2|188430.4|188536.9|188400.3|188569.2|188430.4|188529.3|188394.5|5
1723182220000|2024-08-09 05:43:40|188537.3|188400|188533|188402.2|188537.3|188402.2|188533|188400|2
1723182230000|2024-08-09 05:43:50|188533.8|188403.6|188533.8|188403.6|188533.8|188403.6|188533.8|188403.6|1
1723182240000|2024-08-09 05:44:00|188533.6|188389.5|188526.9|188389.5|188533.6|188389.5|188526.9|188389.5|2
1723182250000|2024-08-09 05:44:10||188389.7||188389.7||188389.7||188389.7|1
1723182260000|2024-08-09 05:44:20|188506.8|188360.3|188528.4|188392.1|188528.4|188392.1|188506.8|188360.3|3
1723182270000|2024-08-09 05:44:30|188529.6|188391.7|188529.6|188391.7|188529.6|188391.7|188529.6|188391.7|1
1723182280000|2024-08-09 05:44:40|188532.5|188394.6|188532.2|188394.3|188534.9|188396.9|188532.2|188394.3|4
1723182290000|2024-08-09 05:44:50|188535.9|188399.2|188509.5|188382.7|188535.9|188399.2|188509.5|188382.7|6
1723182300000|2024-08-09 05:45:00|188509.4|188383|188458.8|188321.5|188513.2|188384.2|188452.7|188317.6|14
1723182310000|2024-08-09 05:45:10|188453.4|188315.4|188435.9|188292.4|188458.8|188319.7|188430.9|188289.6|18
1723182320000|2024-08-09 05:45:20|188435.1|188292.6|188429.4|188288|188435.1|188292.6|188429.4|188288|6
1723182340000|2024-08-09 05:45:40|188426.8|188283.6|188429.3|188285.1|188429.3|188285.1|188426.8|188283.6|3
1723182350000|2024-08-09 05:45:50|188429.1|188284.5|188431|188285.2|188432.3|188287.7|188424.2|188275.1|9
1723182360000|2024-08-09 05:46:00|188431.2|188286.8|188428.6|188287.1|188432|188291.4|188426.9|188276.3|6
1723182370000|2024-08-09 05:46:10|188431.9|188282.1|188431.6|188287.1|188431.9|188287.1|188431.6|188282.1|2
1723182380000|2024-08-09 05:46:20|188428.6|188281.4|188397.9|188264.1|188430.1|188286.3|188393.6|188259.8|8
1723182390000|2024-08-09 05:46:30|188398.8|188261.5|188398.8|188262.6|188398.8|188262.6|188398.8|188261.5|3
1723182400000|2024-08-09 05:46:40|188398.9|188262.2|188396.9|188260.3|188398.9|188262.2|188393.4|188257.3|3
1723182410000|2024-08-09 05:46:50|188397|188260.5|188397|188263.5|188397|188263.5|188397|188260.5|2
1723182420000|2024-08-09 05:47:00||188263.6||188263.6||188263.6||188263.6|1
1723182440000|2024-08-09 05:47:20|188404|188279|188404|188279|188404|188279|188404|188279|1
1723182450000|2024-08-09 05:47:30|188366.1|188214.6|188366.1|188214.6|188366.1|188214.6|188366.1|188214.6|1
1723182460000|2024-08-09 05:47:40|188392.8|188267.8|188401.3|188265.3|188413.2|188288.2|188392.8|188265.3|4
1723182470000|2024-08-09 05:47:50|188402.4|188265.6|188394.8|188261.3|188402.5|188265.6|188394.8|188261.3|3
1723182480000|2024-08-09 05:48:00|188397.8|188264.4|188375.1|188246.9|188398.1|188265.3|188375.1|188246.9|7
1723182490000|2024-08-09 05:48:10||188247.4||188247.4||188247.4||188247.4|1
1723182500000|2024-08-09 05:48:20|188375.6|188250.4|188375.9|188249.4|188375.9|188250.4|188375.6|188249.4|2
1723182510000|2024-08-09 05:48:30|188376.9|188251.9|188367.6|188240.8|188376.9|188251.9|188367.6|188240.8|4
1723182530000|2024-08-09 05:48:50|188367.7|188239.9|188375|188249.3|188375|188249.3|188365.8|188239.7|3
1723182540000|2024-08-09 05:49:00|188376.6|188251.6|188383.3|188258.3|188383.3|188258.3|188376.6|188251.6|2
1723182560000|2024-08-09 05:49:20|188376|188251|188322.8|188197.8|188378.7|188253.7|188304.5|188179.5|6
1723182570000|2024-08-09 05:49:30|188321.6|188196.6|188303.9|188178.9|188321.6|188196.6|188303.9|188178.9|4
1723182580000|2024-08-09 05:49:40|188304.2|188179.2|188289.5|188164.5|188304.2|188179.2|188287.2|188162.2|6
1723182590000|2024-08-09 05:49:50|188288.9|188163.9|188298.5|188173.5|188298.5|188173.5|188288.9|188163.9|7
1723182600000|2024-08-09 05:50:00|188298.8|188173.8|188320.5|188193.8|188320.5|188193.8|188298.8|188173.8|16
1723182610000|2024-08-09 05:50:10|188322.3|188190.5|188325.2|188200.2|188326.1|188201.1|188322.3|188190|11
1723182620000|2024-08-09 05:50:20|188326.1|188201.1|188325.2|188200.2|188327.6|188202.6|188325|188200|8
1723182630000|2024-08-09 05:50:30|188323.4|188195.2|188325.8|188200.4|188328.1|188203.1|188323.4|188195.2|17
1723182640000|2024-08-09 05:50:40|188321.7|188196.3|188324.8|188199.4|188324.8|188199.4|188321.7|188196.3|2
1723182650000|2024-08-09 05:50:50|188327.8|188202.8|188362.1|188221.3|188362.1|188223|188327.8|188202.8|4
1723182660000|2024-08-09 05:51:00|188362.2|188223.1|188419.3|188279.4|188423.6|188279.8|188362.1|188221.9|11
1723182670000|2024-08-09 05:51:10|188417.4|188279.5|188451|188310.8|188451|188310.8|188417.4|188279.4|4
1723182680000|2024-08-09 05:51:20|188450.9|188312|188428.8|188291.2|188451|188312|188428.8|188290.4|12
1723182690000|2024-08-09 05:51:30|188430.2||188429.7||188430.2||188428.5||5
1723182700000|2024-08-09 05:51:40|188433|188294.2|188451.1|188317.9|188451.1|188317.9|188433|188294.2|4
1723182710000|2024-08-09 05:51:50|188456.2|188323|188473.7|188339.3|188477.9|188343.5|188456.2|188323|3
1723182720000|2024-08-09 05:52:00|188473.6|188340|188473.6|188340|188473.6|188340|188473.6|188340|1
1723182750000|2024-08-09 05:52:30|188478.8|188353.8|188478.8|188353.8|188478.8|188353.8|188478.8|188353.8|1
1723182760000|2024-08-09 05:52:40|188475.8|188350.8|188471.9|188346.9|188476.7|188351.7|188471|188346|4
1723182770000|2024-08-09 05:52:50|188474|188349|188472.9|188347.9|188474|188349|188472.9|188347.9|2
1723182780000|2024-08-09 05:53:00|188477.4|188352.4|188506.3|188364.1|188519.2|188376.9|188477.4|188352.4|6
1723182790000|2024-08-09 05:53:10|188503||188503||188503||188503||1
1723182810000|2024-08-09 05:53:30|188508.6|188357.9|188507.4|188357.9|188508.6|188357.9|188507.4|188357.9|2
1723182820000|2024-08-09 05:53:40|188512.8|188359.1|188512.8|188359.1|188512.8|188359.1|188512.8|188359.1|1
1723182830000|2024-08-09 05:53:50|188510.9|188359.2|188440.2|188305.1|188513.7|188359.2|188440.2|188305.1|12
1723182840000|2024-08-09 05:54:00|188444.9|188317.7|188439.4|188298.9|188445.2|188317.7|188435.5|188295|4
1723182850000|2024-08-09 05:54:10|188441.4|188308.6|188438.7|188299.3|188445.3|188308.6|188438.7|188299.3|5
1723182860000|2024-08-09 05:54:20|188435.6|188296.2|188445|188297.6|188456.1|188329.4|188435|188294.6|10
1723182870000|2024-08-09 05:54:30|188439.7|188300.6|188536.2|188406.8|188536.2|188406.8|188436.7|188297.6|9
1723182880000|2024-08-09 05:54:40|188535.6|188407.1|188512.1|188368.6|188535.6|188407.1|188507.7|188365.5|15
1723182890000|2024-08-09 05:54:50|188511.9|188367.9|188476.2|188331.6|188511.9|188368.1|188476|188331.6|6
1723182900000|2024-08-09 05:55:00|188488.1|188360.4|188511.7|188380|188511.7|188380|188488.1|188360.4|3
1723182910000|2024-08-09 05:55:10|188512.8|188373.8|188561.6|188418.7|188561.6|188418.7|188501.5|188352.6|5
1723182920000|2024-08-09 05:55:20|188555.6|188416.8|188575.1|188431.1|188575.1|188431.1|188546.4|188411.3|6
1723182930000|2024-08-09 05:55:30|188575.3|188430|188571.3|188426.9|188575.3|188430|188566.5|188425.6|4
1723182940000|2024-08-09 05:55:40|188573.1|188425.9|188589.9|188453.3|188614.9|188487.2|188573.1|188425.9|10
1723182950000|2024-08-09 05:55:50|188588.7|188453.9|188573|188438.1|188588.9|188453.9|188564.3|188432.3|14
1723182960000|2024-08-09 05:56:00|188576|188440.7|188576.6|188439.2|188576.8|188440.7|188573.5|188439.2|7
1723182970000|2024-08-09 05:56:10|188576.8|188439.1|188572.4|188434.7|188576.8|188439.1|188572.4|188434.7|2
1723182980000|2024-08-09 05:56:20|188575.5|188437.9|188575.5|188440.9|188575.5|188440.9|188575.5|188437.9|2
1723182990000|2024-08-09 05:56:30|188576.6|188441.9|188584|188452.4|188585.5|188456.2|188576.6|188441.9|12
1723183000000|2024-08-09 05:56:40|188584.4|188456.1|188587.9|188453.9|188587.9|188457.3|188584.3|188453.3|9
1723183010000|2024-08-09 05:56:50|188587.4|188457.4|188593.3|188458.3|188593.3|188458.3|188587.4|188457.4|2
1723183020000|2024-08-09 05:57:00|188604.8|188460|188604.8|188460|188604.8|188460|188604.8|188460|1
1723183040000|2024-08-09 05:57:20|188606.5|188471.9|188604.6|188470.9|188606.6|188471.9|188600.9|188466.2|6
1723183050000|2024-08-09 05:57:30|188605.8|188471|188613.7|188484|188613.7|188484|188604.2|188471|15
1723183060000|2024-08-09 05:57:40|188609.7|188483.3|188606.9|188481.9|188613.2|188486.7|188606.9|188481.9|14
1723183070000|2024-08-09 05:57:50|188610|188483.5|188611.7|188483.5|188611.9|188483.9|188607|188482|12
1723183080000|2024-08-09 05:58:00|188608.3|188483.3|188615.4|188490.4|188615.9|188490.7|188608.1|188483.1|12
1723183090000|2024-08-09 05:58:10|188623|188493.1|188622.4|188492.3|188623|188493.1|188622.4|188492.3|4
1723183100000|2024-08-09 05:58:20|188622.5|188489.4|188605.7|188480.7|188622.5|188489.4|188599.6|188474.6|4
1723183120000|2024-08-09 05:58:40|188605.9|188480.9|188609.4|188484.4|188609.4|188484.4|188605.9|188480.9|2
1723183130000|2024-08-09 05:58:50|188610.5|188485.5|188617.6|188492.6|188617.6|188492.6|188610.5|188485.5|8
1723183140000|2024-08-09 05:59:00|188616.5|188491.5|188616.5|188490.7|188616.5|188491.5|188616.5|188490.7|2
1723183150000|2024-08-09 05:59:10|188616.6|188465.2|188618.6|188465.2|188618.6|188465.2|188616.6|188465.2|2
1723183160000|2024-08-09 05:59:20|188613.7|188456|188616.3|188491.3|188656.9|188498.3|188613.7|188456|3
1723183180000|2024-08-09 05:59:40|188617.2|188492.2|188616|188491|188617.2|188492.2|188616|188491|2
1723183190000|2024-08-09 05:59:50|188620.1|188482.5|188635.6|188496.2|188635.6|188496.2|188618.8|188482.5|6
1723183200000|2024-08-09 06:00:00|188630.6|188499.5|188632.3|188507.3|188633|188508|188630.6|188499.5|13
1723183210000|2024-08-09 06:00:10|188632.9|188507.9|188671.8|188541.1|188671.8|188542.9|188632.4|188507.4|12
1723183220000|2024-08-09 06:00:20|188671.6|188542.5|188712.9|188557.6|188715.6|188566.5|188671.6|188541.7|19
1723183230000|2024-08-09 06:00:30|188716.2|188562.4|188712.8|188569.8|188731.8|188574.8|188707.6|188544.4|6
1723183240000|2024-08-09 06:00:40|188730|188568.2|188743.4|188580.9|188743.4|188602.1|188725.4|188568.2|13
1723183250000|2024-08-09 06:00:50|188742.8|188586|188679.6|188554.6|188743.5|188586|188674.2|188533.2|16
1723183260000|2024-08-09 06:01:00|188680.8|188555.8|188757|188632|188758.1|188633.1|188680.8|188555.8|12
1723183270000|2024-08-09 06:01:10|188753.4|188628.4|188719.6|188594.6|188757|188632|188715.2|188590.2|9
1723183280000|2024-08-09 06:01:20|188716.5|188591.5|188729.1|188604.1|188729.7|188604.7|188715.9|188590.9|14
1723183290000|2024-08-09 06:01:30|188728.1|188603.1|188724|188599|188729.1|188604.1|188720.3|188595.3|11
1723183300000|2024-08-09 06:01:40|188726.4|188601.4|188781|188656|188781|188656|188726.4|188601.4|9
1723183310000|2024-08-09 06:01:50|188778.3|188653.3|188775.3|188650.3|188780.1|188655.1|188775.3|188650.3|19
1723183320000|2024-08-09 06:02:00|188775.9|188650.9|188776.4|188651.4|188780.1|188655.1|188775.9|188650.9|5
1723183330000|2024-08-09 06:02:10|188776.8|188651.8|188806.6|188681.6|188806.6|188681.6|188776.4|188651.4|19
1723183340000|2024-08-09 06:02:20|188779.1|188650.4|188761.8|188636.8|188779.1|188650.4|188752.8|188627.8|19
1723183350000|2024-08-09 06:02:30|188756.2|188631.2|188762.2|188637.2|188762.9|188637.9|188756.2|188631.2|24
1723183360000|2024-08-09 06:02:40|188758.9|188633.9|188710.9|188585.9|188761.4|188636.4|188670.9|188545.9|20
1723183370000|2024-08-09 06:02:50|188713.6|188580.9|188680.9|188555.9|188713.6|188587.7|188680.9|188555.9|16
1723183380000|2024-08-09 06:03:00|188676.8|188551.8|188653.7|188528.7|188677.1|188552.1|188645.9|188520.9|30
1723183390000|2024-08-09 06:03:10|188653.9|188528.9|188652|188527|188657.8|188532.8|188652|188527|23
1723183400000|2024-08-09 06:03:20|188651.7|188526.7|188629.6|188504.6|188656.5|188531.5|188585.4|188460.4|22
1723183410000|2024-08-09 06:03:30|188624.6|188499.6|188626.6|188501.6|188626.6|188501.6|188622.7|188497.7|7
1723183420000|2024-08-09 06:03:40|188627.5|188502.5|188643|188518|188646.3|188521.3|188626.8|188501.8|11
1723183430000|2024-08-09 06:03:50|188643.8|188518.8|188630.1|188505.1|188643.8|188518.8|188625.8|188500.8|17
1723183440000|2024-08-09 06:04:00|188630.9|188505.9|188630.3|188505.3|188630.9|188505.9|188629.5|188504.5|3
1723183450000|2024-08-09 06:04:10|188631.1|188506.1|188678.6|188553.6|188680.8|188555.8|188631.1|188506.1|13
1723183460000|2024-08-09 06:04:20|188678.1|188553.1|188684.8|188559.8|188684.8|188559.8|188678.1|188553.1|10
1723183470000|2024-08-09 06:04:30|188682.9|188557.9|188644.9|188519.9|188682.9|188557.9|188640.9|188515.9|18
1723183480000|2024-08-09 06:04:40|188646.5|188521.5|188679.1|188554.1|188679.1|188554.1|188646|188521|16
1723183490000|2024-08-09 06:04:50|188678.7|188553.7|188649.9|188524.9|188678.8|188553.8|188649.8|188524.8|17
1723183500000|2024-08-09 06:05:00|188649.4|188524.4|188637.7|188512.7|188649.6|188524.6|188634.3|188509.3|19
1723183510000|2024-08-09 06:05:10|188638.9|188513.9|188659.1|188534.1|188659.1|188534.1|188636.7|188511.7|11
1723183520000|2024-08-09 06:05:20|188657.4|188532.4|188659.3|188534.3|188659.8|188534.8|188657.4|188532.4|10
1723183530000|2024-08-09 06:05:30|188659.1|188534.1|188654.4|188529.4|188663.2|188538.2|188652.3|188527.3|14
1723183540000|2024-08-09 06:05:40|188654|188529|188652.1|188527.1|188654.4|188529.4|188651.9|188526.9|14
1723183550000|2024-08-09 06:05:50|188653|188528|188651.5|188526.5|188653.9|188528.9|188651.5|188526.5|4
1723183560000|2024-08-09 06:06:00|188655.6|188530.6|188573.1|188448.1|188655.6|188530.6|188566.4|188441.4|17
1723183570000|2024-08-09 06:06:10|188574|188449|188601.7|188476.7|188618.8|188493.8|188574|188449|23
1723183580000|2024-08-09 06:06:20|188602.9|188477.9|188622.2|188497.2|188624|188499|188587.2|188462.2|22
1723183590000|2024-08-09 06:06:30|188656.5|188531.5|188633.1|188508.1|188656.8|188531.8|188622.2|188497.2|19
1723183600000|2024-08-09 06:06:40|188631.9|188506.9|188632.6|188507.6|188632.6|188507.6|188629.4|188504.4|9
1723183610000|2024-08-09 06:06:50|188629.6|188504.6|188640.7|188515.7|188643.3|188518.3|188629.6|188504.6|9
1723183620000|2024-08-09 06:07:00|188645.4|188520.4|188637|188512|188645.4|188520.4|188637|188512|8
1723183630000|2024-08-09 06:07:10|188640.9|188515.9|188628.8|188503.8|188645.6|188520.6|188627.2|188502.2|17
1723183640000|2024-08-09 06:07:20|188628.2|188503.2|188623.1|188498.1|188628.8|188503.8|188622.5|188497.5|17
1723183650000|2024-08-09 06:07:30|188623.4|188498.4|188623.2|188498.2|188630.9|188505.9|188622.8|188497.8|9
1723183660000|2024-08-09 06:07:40|188626.7|188501.7|188721.3|188596.3|188726.7|188601.7|188626.7|188501.7|25
1723183670000|2024-08-09 06:07:50|188721.6|188596.6|188728.4|188603.4|188728.4|188603.4|188721.6|188596.6|7
1723183680000|2024-08-09 06:08:00|188729.4|188604.4|188691.4|188566.4|188731.3|188606.3|188691.4|188566.4|9
1723183690000|2024-08-09 06:08:10|188682.6|188557.6|188686.8|188561.8|188691|188566|188682.6|188557.6|13
1723183700000|2024-08-09 06:08:20|188684.2|188559.2|188683|188558|188687.2|188562.2|188662.4|188537.4|21
1723183710000|2024-08-09 06:08:30|188683.1|188558.1|188685.9|188560.9|188685.9|188560.9|188675.3|188550.3|27
1723183720000|2024-08-09 06:08:40|188685.8|188560.8|188752.9|188627.9|188763.5|188638.5|188685.8|188560.8|9
1723183730000|2024-08-09 06:08:50|188754.3|188629.3|188746.3|188621.3|188754.3|188629.3|188732.5|188607.5|20
1723183740000|2024-08-09 06:09:00|188746.9|188621.9|188743.1|188618.1|188750.8|188625.8|188734|188609|14
1723183750000|2024-08-09 06:09:10|188742.2|188617.2|188738.8|188613.8|188742.2|188617.2|188737.1|188612.1|6
1723183760000|2024-08-09 06:09:20|188739.8|188614.8|188730.5|188605.5|188743.2|188618.2|188730.2|188605.2|7
1723183770000|2024-08-09 06:09:30|188731.9|188606.9|188710.7|188585.7|188731.9|188606.9|188698|188573|18
1723183780000|2024-08-09 06:09:40|188711|188586|188727.3|188602.3|188730.7|188605.7|188710.8|188585.8|14
1723183790000|2024-08-09 06:09:50|188727.6|188602.6|188732.3|188607.3|188732.3|188607.3|188724.4|188599.4|14
1723183800000|2024-08-09 06:10:00|188733.4|188608.4|188733.3|188608.3|188733.4|188608.4|188731.8|188606.8|5
1723183810000|2024-08-09 06:10:10|188732|188607|188709.5|188584.5|188732|188607|188705.2|188580.2|14
1723183820000|2024-08-09 06:10:20|188709|188584|188727.5|188602.5|188729.4|188604.4|188709|188584|9
1723183830000|2024-08-09 06:10:30|188727.2|188602.2|188722.8|188597.8|188727.2|188602.2|188722.8|188597.8|5
1723183840000|2024-08-09 06:10:40|188722.6|188597.6|188719.4|188594.4|188722.6|188597.6|188716.3|188591.3|13
1723183850000|2024-08-09 06:10:50|188723.1|188598.1|188723.9|188598.9|188724.4|188599.4|188720.1|188595.1|8
1723183860000|2024-08-09 06:11:00|188724.4|188599.4|188736.1|188611.1|188737.6|188612.6|188724.4|188599.4|8
1723183870000|2024-08-09 06:11:10|188738.2|188613.2|188807.4|188682.4|188816.8|188691.8|188736.5|188611.5|17
1723183880000|2024-08-09 06:11:20|188806.8|188681.8|188802.1|188677.1|188807.4|188682.4|188802.1|188677.1|13
1723183890000|2024-08-09 06:11:30|188801.3|188676.3|188797.6|188672.6|188801.3|188676.3|188796.8|188671.8|5
1723183900000|2024-08-09 06:11:40|188799.4|188674.4|188771.8|188646.8|188799.4|188674.4|188769.7|188644.7|8
1723183910000|2024-08-09 06:11:50|188771.4|188646.4|188713.4|188588.4|188771.4|188646.4|188696.2|188571.2|17
1723183920000|2024-08-09 06:12:00|188712.1|188587.1|188702|188577|188739.4|188614.4|188701.9|188576.9|11
1723183930000|2024-08-09 06:12:10|188701|188576|188710.3|188585.3|188714.4|188589.4|188700.4|188575.4|11
1723183940000|2024-08-09 06:12:20|188709.8|188584.8|188713.9|188588.9|188716.5|188591.5|188707.5|188582.5|7
1723183950000|2024-08-09 06:12:30|188712.5|188587.5|188693.6|188568.6|188712.5|188587.5|188670.2|188545.2|10
1723183960000|2024-08-09 06:12:40|188697.3|188572.3|188603.9|188478.9|188697.9|188572.9|188603.9|188478.9|19
1723183970000|2024-08-09 06:12:50|188614.5|188489.5|188601|188476|188614.5|188489.5|188599.8|188474.8|10
1723183980000|2024-08-09 06:13:00|188601.3|188476.3|188596.3|188471.3|188601.3|188476.3|188596.3|188471.3|7
1723183990000|2024-08-09 06:13:10|188597.9|188472.9|188600.4|188475.4|188600.4|188475.4|188597.9|188472.9|3
1723184000000|2024-08-09 06:13:20|188601|188476|188603.1|188478.1|188603.9|188478.9|188601|188476|8
1723184010000|2024-08-09 06:13:30|188603.9|188478.9|188604.3|188479.3|188609|188484|188600.7|188475.7|13
1723184020000|2024-08-09 06:13:40|188604|188479|188602.9|188477.9|188606.2|188481.2|188602.9|188477.9|7
1723184030000|2024-08-09 06:13:50|188602.4|188477.4|188564.4|188439.4|188602.4|188477.4|188556.4|188431.4|11
1723184050000|2024-08-09 06:14:10|188565.4|188440.4|188513.3|188388.3|188565.4|188440.4|188512.6|188387.6|5
1723184060000|2024-08-09 06:14:20|188513.9|188388.9|188515.8|188390.8|188516.7|188391.7|188511.9|188386.9|8
1723184070000|2024-08-09 06:14:30|188517.3|188392.3|188515.3|188390.3|188518|188393|188515|188390|5
1723184080000|2024-08-09 06:14:40|188515.9|188390.9|188518.3|188393.3|188527.7|188402.7|188493.3|188368.3|13
1723184090000|2024-08-09 06:14:50|188519.6|188394.6|188518.9|188393.9|188527.7|188402.7|188518.8|188393.8|9
1723184100000|2024-08-09 06:15:00|188519.5|188394.5|188590.9|188465.9|188600.1|188475.1|188519.5|188394.5|21
1723184110000|2024-08-09 06:15:10|188589.8|188464.8|188606.7|188481.7|188608.3|188483.3|188589.5|188464.5|13
1723184120000|2024-08-09 06:15:20|188606.6|188481.6|188607.3|188482.3|188607.9|188482.9|188581.5|188456.5|8
1723184130000|2024-08-09 06:15:30|188609.1|188484.1|188608.4|188483.4|188609.1|188484.1|188608.4|188483.4|2
1723184140000|2024-08-09 06:15:40|188609.9|188484.9|188611.1|188486.1|188611.1|188486.1|188609.8|188484.8|3
1723184150000|2024-08-09 06:15:50|188610.2|188485.2|188582.8|188457.8|188610.2|188485.2|188582.8|188457.8|7
1723184160000|2024-08-09 06:16:00|188582.2|188457.2|188583|188458|188587.2|188462.2|188582.2|188457.2|5
1723184170000|2024-08-09 06:16:10|188583.4|188458.4|188532.8|188407.8|188587.6|188462.6|188530|188405|15
1723184180000|2024-08-09 06:16:20|188540.3|188415.3|188539.1|188414.1|188541.9|188416.9|188525.5|188400.5|9
1723184190000|2024-08-09 06:16:30|188538.3|188413.3|188537.7|188412.7|188539.8|188414.8|188536.2|188411.2|11
1723184200000|2024-08-09 06:16:40|188537.8|188412.8|188537.7|188412.7|188539.6|188414.6|188537|188412|9
1723184210000|2024-08-09 06:16:50|188536.3|188411.3|188537.6|188412.6|188537.6|188412.6|188536.3|188411.3|2
1723184220000|2024-08-09 06:17:00|188536.2|188411.2|188541|188416|188543.8|188418.8|188536.2|188411.2|10
1723184230000|2024-08-09 06:17:10|188545.4|188420.4|188568.9|188443.9|188568.9|188443.9|188544|188419|15
1723184240000|2024-08-09 06:17:20|188563.6|188438.6|188586.4|188461.4|188588.4|188463.4|188562.2|188437.2|20
1723184250000|2024-08-09 06:17:30|188587.8|188462.8|188595.7|188470.7|188597.7|188472.7|188587.3|188462.3|8
1723184260000|2024-08-09 06:17:40|188597.1|188472.1|188597.1|188472.1|188599|188474|188595.7|188470.7|14
1723184270000|2024-08-09 06:17:50|188598.6|188473.6|188661|188536|188661.9|188536.9|188596.6|188471.6|16
1723184280000|2024-08-09 06:18:00|188662.3|188537.3|188663.7|188538.7|188663.7|188538.7|188660.9|188535.9|4
1723184290000|2024-08-09 06:18:10|188662.4|188537.4|188663.3|188538.3|188664.8|188539.8|188662.4|188537.4|6
1723184300000|2024-08-09 06:18:20|188665.3|188540.3|188670.8|188545.8|188705.8|188580.8|188665.3|188540.3|7
1723184310000|2024-08-09 06:18:30|188670.1|188545.1|188667.9|188542.9|188672.7|188547.7|188667.9|188542.9|15
1723184320000|2024-08-09 06:18:40|188668.4|188543.4|188675.1|188550.1|188676.8|188551.8|188668.4|188543.4|10
1723184330000|2024-08-09 06:18:50|188674.5|188549.5|188612.6|188487.6|188674.5|188549.5|188606.2|188481.2|22
1723184340000|2024-08-09 06:19:00|188608.2|188483.2|188607.4|188482.4|188612.6|188487.6|188606.9|188481.9|20
1723184350000|2024-08-09 06:19:10|188609.1|188484.1|188615.4|188490.4|188615.7|188490.7|188606.9|188481.9|12
1723184360000|2024-08-09 06:19:20|188616.7|188491.7|188638.1|188513.1|188641.3|188516.3|188616.7|188491.7|4
1723184370000|2024-08-09 06:19:30|188638.7|188513.7|188637.9|188512.9|188638.7|188513.7|188637.8|188512.8|3
1723184380000|2024-08-09 06:19:40|188638.3|188513.3|188638.3|188513.3|188638.3|188513.3|188637.9|188512.9|7
1723184390000|2024-08-09 06:19:50|188639|188514|188639.8|188514.8|188640.5|188515.5|188639|188514|7
1723184400000|2024-08-09 06:20:00|188647.7|188522.7|188632.7|188507.7|188662.5|188537.5|188630.7|188505.7|20
1723184410000|2024-08-09 06:20:10|188631.7|188506.7|188639|188514|188656.9|188531.9|188631.7|188506.7|14
1723184420000|2024-08-09 06:20:20|188655.9|188530.9|188632.4|188507.4|188656.1|188531.1|188626.8|188501.8|13
1723184430000|2024-08-09 06:20:30|188633.7|188508.7|188650.4|188525.4|188652.6|188527.6|188633.7|188508.7|7
1723184440000|2024-08-09 06:20:40|188648.2|188523.2|188629.7|188504.7|188649.4|188524.4|188629.7|188504.7|12
1723184450000|2024-08-09 06:20:50|188631.3|188506.3|188636.6|188511.6|188636.6|188511.6|188631.3|188506.3|7
1723184460000|2024-08-09 06:21:00|188636.4|188511.4|188635.3|188510.3|188636.4|188511.4|188635.3|188510.3|2
1723184470000|2024-08-09 06:21:10|188604.9|188479.9|188612.1|188487.1|188614.5|188489.5|188603.4|188478.4|14
1723184480000|2024-08-09 06:21:20|188611.9|188486.9|188611.9|188486.9|188611.9|188486.9|188611.9|188486.9|1
1723184490000|2024-08-09 06:21:30|188612.1|188487.1|188610.2|188485.2|188612.2|188487.2|188608.2|188483.2|11
1723184500000|2024-08-09 06:21:40|188610.5|188485.5|188612.3|188487.3|188612.3|188487.3|188608.5|188483.5|6
1723184510000|2024-08-09 06:21:50|188612.8|188487.8|188539.1|188414.1|188612.8|188487.8|188520.7|188395.7|9
1723184520000|2024-08-09 06:22:00|188539.3|188414.3|188615.6|188490.6|188620.5|188495.5|188539.3|188414.3|7
1723184530000|2024-08-09 06:22:10|188613.8|188488.8|188656.6|188531.6|188656.6|188531.6|188613.8|188488.8|21
1723184540000|2024-08-09 06:22:20|188656.2|188531.2|188689.3|188564.3|188689.3|188564.3|188655.3|188530.3|20
1723184550000|2024-08-09 06:22:30|188688.6|188563.6|188681.5|188556.5|188688.6|188563.6|188679|188554|12
1723184560000|2024-08-09 06:22:40|188681|188556|188646.9|188521.9|188682.1|188557.1|188646.9|188521.9|6
1723184570000|2024-08-09 06:22:50|188627.9|188502.9|188602|188477|188629.7|188504.7|188600.9|188475.9|12
1723184580000|2024-08-09 06:23:00|188602.4|188477.4|188602|188477|188602.4|188477.4|188601.3|188476.3|9
1723184590000|2024-08-09 06:23:10|188600.6|188475.6|188610.7|188485.7|188612.1|188487.1|188600.6|188475.6|10
1723184600000|2024-08-09 06:23:20|188609.3|188484.3|188606.5|188481.5|188609.3|188484.3|188605|188480|8
1723184610000|2024-08-09 06:23:30|188605|188480|188605.3|188480.3|188605.8|188480.8|188605|188480|5
1723184620000|2024-08-09 06:23:40|188605.6|188480.6|188605.4|188480.4|188607.4|188482.4|188605.2|188480.2|5
1723184630000|2024-08-09 06:23:50|188603|188478|188602.7|188477.7|188603|188478|188601.9|188476.9|3
1723184640000|2024-08-09 06:24:00|188602.1|188477.1|188599.6|188474.6|188602.1|188477.1|188599.6|188474.6|2
1723184650000|2024-08-09 06:24:10|188602|188477|188547.8|188422.8|188609.2|188484.2|188547.4|188422.4|14
1723184660000|2024-08-09 06:24:20|188549.3|188424.3|188556.7|188431.7|188600.2|188475.2|188549.3|188424.3|17
1723184670000|2024-08-09 06:24:30|188555.9|188430.9|188594.5|188469.5|188595|188470|188539.4|188414.4|17
1723184680000|2024-08-09 06:24:40|188592.9|188467.9|188592.5|188467.5|188601.7|188476.7|188592|188467|17
1723184690000|2024-08-09 06:24:50|188594.5|188469.5|188593.2|188468.2|188594.5|188469.5|188591.8|188466.8|7
1723184700000|2024-08-09 06:25:00|188591.3|188466.3|188498.5|188373.5|188591.3|188466.3|188475.4|188350.4|17
1723184710000|2024-08-09 06:25:10|188497.3|188372.3|188544.6|188419.6|188568.6|188443.6|188497.3|188372.3|19
1723184720000|2024-08-09 06:25:20|188547.1|188422.1|188545.9|188420.9|188560.9|188435.9|188545.9|188420.9|12
1723184730000|2024-08-09 06:25:30|188543.1|188418.1|188542.5|188417.5|188543.1|188418.1|188539.5|188414.5|9
1723184740000|2024-08-09 06:25:40|188542|188417|188543|188418|188550.6|188425.6|188540.4|188415.4|14
1723184750000|2024-08-09 06:25:50|188544|188419|188544.7|188419.7|188547.9|188422.9|188542.7|188417.7|25
1723184760000|2024-08-09 06:26:00|188542.5|188417.5|188566.5|188441.5|188566.5|188441.5|188535.5|188410.5|11
1723184770000|2024-08-09 06:26:10|188565.5|188440.5|188519.5|188394.5|188567.4|188442.4|188512.3|188387.3|24
1723184780000|2024-08-09 06:26:20|188521|188396|188529.2|188404.2|188531.4|188406.4|188520.9|188395.9|23
1723184790000|2024-08-09 06:26:30|188531.4|188406.4|188522.3|188397.3|188531.4|188406.4|188517.3|188392.3|23
1723184800000|2024-08-09 06:26:40|188520.9|188395.9|188497.9|188372.9|188522.4|188397.4|188497.9|188372.9|15
1723184810000|2024-08-09 06:26:50|188497.5|188372.5|188497.8|188372.8|188498.8|188373.8|188497.5|188372.5|10
1723184820000|2024-08-09 06:27:00|188498.1|188373.1|188496|188371|188501.6|188376.6|188481.8|188356.8|29
1723184830000|2024-08-09 06:27:10|188495.5|188370.5|188496|188371|188497.1|188372.1|188494.9|188369.9|12
1723184840000|2024-08-09 06:27:20|188495.7|188370.7|188497.2|188372.2|188498.1|188373.1|188495.5|188370.5|11
1723184850000|2024-08-09 06:27:30|188498|188373|188513.9|188388.9|188515.9|188390.9|188498|188373|9
1723184860000|2024-08-09 06:27:40|188515.9|188390.9|188515.3|188390.3|188518.5|188393.5|188512.4|188387.4|21
1723184870000|2024-08-09 06:27:50|188515.4|188390.4|188514.7|188389.7|188516.7|188391.7|188514.7|188389.7|6
1723184880000|2024-08-09 06:28:00|188516.3|188391.3|188469.1|188344.1|188516.3|188391.3|188441.2|188316.2|16
1723184890000|2024-08-09 06:28:10|188467.5|188342.5|188467.6|188342.6|188469.5|188344.5|188463.4|188338.4|16
1723184900000|2024-08-09 06:28:20|188467.1|188342.1|188467.8|188342.8|188468|188343|188465.3|188340.3|12
1723184910000|2024-08-09 06:28:30|188467.9|188342.9|188467.9|188342.9|188467.9|188342.9|188467.9|188342.9|1
1723184920000|2024-08-09 06:28:40|188467.7|188342.7|188466.6|188341.6|188469.7|188344.7|188466.1|188341.1|7
1723184930000|2024-08-09 06:28:50|188466.1|188341.1|188480.7|188355.7|188516.5|188391.5|188466.1|188341.1|16
1723184940000|2024-08-09 06:29:00|188479.8|188354.8|188486|188361|188491.3|188366.3|188476.2|188351.2|18
1723184950000|2024-08-09 06:29:10|188486.4|188361.4|188481.8|188356.8|188486.4|188361.4|188472.8|188347.8|8
1723184960000|2024-08-09 06:29:20|188481.7|188356.7|188478.2|188353.2|188481.7|188356.7|188478.2|188353.2|3
1723184970000|2024-08-09 06:29:30|188475.5|188350.5|188478.4|188353.4|188478.4|188353.4|188475.5|188350.5|2
1723184980000|2024-08-09 06:29:40|188478.5|188353.5|188425.2|188300.2|188487.1|188362.1|188423.7|188298.7|16
1723184990000|2024-08-09 06:29:50|188424.7|188299.7|188390.5|188265.5|188428|188303|188376.5|188251.5|21
1723185000000|2024-08-09 06:30:00|188396.3|188271.3|188425.7|188300.7|188425.7|188300.7|188390.5|188265.5|23
1723185010000|2024-08-09 06:30:10|188425.8|188300.8|188523.4|188398.4|188538.4|188413.4|188425.5|188300.5|25
1723185020000|2024-08-09 06:30:20|188521.5|188396.5|188520.6|188395.6|188528.7|188403.7|188520.6|188395.6|13
1723185030000|2024-08-09 06:30:30|188521.1|188396.1|188526.6|188401.6|188527.6|188402.6|188517.4|188392.4|11
1723185040000|2024-08-09 06:30:40|188524.7|188399.7|188517.9|188392.9|188525.4|188400.4|188515.5|188390.5|13
1723185050000|2024-08-09 06:30:50|188518|188393|188517.2|188392.2|188518.5|188393.5|188514.7|188389.7|8
1723185060000|2024-08-09 06:31:00|188516.7|188391.7|188521.5|188396.5|188525.4|188400.4|188516.7|188391.7|7
1723185070000|2024-08-09 06:31:10|188522|188397|188537.8|188412.8|188538.4|188413.4|188522|188397|7
1723185080000|2024-08-09 06:31:20|188536.3|188411.3|188526.9|188401.9|188536.3|188411.3|188526.9|188401.9|2
1723185090000|2024-08-09 06:31:30|188528.1|188403.1|188526.9|188401.9|188528.1|188403.1|188526.9|188401.9|8
1723185100000|2024-08-09 06:31:40|188528.1|188403.1|188527.2|188402.2|188528.1|188403.1|188526.9|188401.9|3
1723185110000|2024-08-09 06:31:50|188528.4|188403.4|188529.4|188404.4|188530.5|188405.5|188527.2|188402.2|10
1723185120000|2024-08-09 06:32:00|188527|188402|188524.7|188399.7|188527|188402|188524.7|188399.7|4
1723185130000|2024-08-09 06:32:10|188525.6|188400.6|188530.2|188405.2|188530.3|188405.3|188525.6|188400.6|4
1723185140000|2024-08-09 06:32:20|188529|188404|188529.7|188404.7|188529.7|188404.7|188529|188404|2
1723185150000|2024-08-09 06:32:30|188531.7|188406.7|188558.2|188433.2|188558.4|188433.4|188531.7|188406.7|14
1723185160000|2024-08-09 06:32:40|188556.8|188431.8|188549.3|188424.3|188558.9|188433.9|188549.3|188424.3|14
1723185170000|2024-08-09 06:32:50|188550.5|188425.5|188550.5|188425.5|188550.5|188425.5|188550.5|188425.5|1
1723185180000|2024-08-09 06:33:00|188550.9|188425.9|188550.3|188425.3|188550.9|188425.9|188549.6|188424.6|3
1723185190000|2024-08-09 06:33:10|188550.4|188425.4|188550.5|188425.5|188550.5|188425.5|188550.4|188425.4|2
1723185200000|2024-08-09 06:33:20|188551|188426|188500.8|188375.8|188551|188426|188500|188375|7
1723185210000|2024-08-09 06:33:30|188501.9|188376.9|188462.1|188337.1|188501.9|188376.9|188456.1|188331.1|8
1723185220000|2024-08-09 06:33:40|188469.4|188344.4|188467.7|188342.7|188480.6|188355.6|188467.7|188342.7|7
1723185240000|2024-08-09 06:34:00|188466.7|188341.7|188470.5|188345.5|188470.5|188345.5|188466.7|188341.7|10
1723185250000|2024-08-09 06:34:10|188536.7|188411.7|188515.7|188390.7|188536.7|188411.7|188515.7|188390.7|7
1723185260000|2024-08-09 06:34:20|188519.6|188394.6|188509.4|188384.4|188519.6|188394.6|188505.3|188380.3|11
1723185270000|2024-08-09 06:34:30|188508.6|188383.6|188537|188412|188539.7|188414.7|188508.2|188383.2|22
1723185280000|2024-08-09 06:34:40|188534.6|188409.6|188539.2|188414.2|188539.2|188414.2|188533|188408|8
1723185290000|2024-08-09 06:34:50|188539.7|188414.7|188501.1|188376.1|188539.7|188414.7|188501.1|188376.1|9
1723185300000|2024-08-09 06:35:00|188500.7|188375.7|188497.2|188372.2|188501.3|188376.3|188495.9|188370.9|9
1723185310000|2024-08-09 06:35:10|188498.8|188373.8|188495.4|188370.4|188498.8|188373.8|188493|188368|8
1723185320000|2024-08-09 06:35:20|188496.1|188371.1|188510.7|188385.7|188515.1|188390.1|188496.1|188371.1|14
1723185330000|2024-08-09 06:35:30|188509.8|188384.8|188513.6|188388.6|188513.6|188388.6|188507.7|188382.7|7
1723185340000|2024-08-09 06:35:40|188513.3|188388.3|188513.3|188388.3|188513.3|188388.3|188513.3|188388.3|1
1723185350000|2024-08-09 06:35:50|188511.4|188386.4|188512.6|188387.6|188515.2|188390.2|188495.9|188370.9|14
1723185360000|2024-08-09 06:36:00|188512.3|188387.3|188497.4|188372.4|188514.9|188389.9|188497.4|188372.4|7
1723185370000|2024-08-09 06:36:10|188499.8|188374.8|188440.1|188315.1|188506.1|188381.1|188440.1|188315.1|11
1723185380000|2024-08-09 06:36:20|188455.9|188330.9|188448.3|188323.3|188455.9|188330.9|188446.3|188321.3|8
1723185390000|2024-08-09 06:36:30|188449.5|188324.5|188455.2|188330.2|188458.7|188333.7|188449.5|188324.5|8
1723185400000|2024-08-09 06:36:40|188459.4|188334.4|188530.8|188405.8|188537|188412|188459.4|188334.4|14
1723185410000|2024-08-09 06:36:50|188533.4|188408.4|188524.2|188399.2|188533.4|188408.4|188510.2|188385.2|18
1723185420000|2024-08-09 06:37:00|188523.7|188398.7|188523.4|188398.4|188525.9|188400.9|188523|188398|8
1723185430000|2024-08-09 06:37:10|188523.6|188398.6|188491.2|188366.2|188524.1|188399.1|188491.2|188366.2|9
1723185440000|2024-08-09 06:37:20|188489.2|188364.2|188452.3|188327.3|188493.8|188368.8|188440.9|188315.9|19
1723185450000|2024-08-09 06:37:30|188448.4|188323.4|188448.9|188323.9|188448.9|188323.9|188445.2|188320.2|5
1723185460000|2024-08-09 06:37:40|188451.8|188326.8|188448.7|188323.7|188452.3|188327.3|188448.3|188323.3|5
1723185470000|2024-08-09 06:37:50|188448.3|188323.3|188446.2|188321.2|188449.7|188324.7|188445.1|188320.1|10
1723185480000|2024-08-09 06:38:00|188445.5|188320.5|188454.4|188329.4|188457.3|188332.3|188444.2|188319.2|4
1723185490000|2024-08-09 06:38:10|188453.4|188328.4|188464.9|188339.9|188467.6|188342.6|188453.3|188328.3|9
1723185500000|2024-08-09 06:38:20|188463.3|188338.3|188371.4|188246.4|188463.3|188338.3|188367.9|188242.9|9
1723185510000|2024-08-09 06:38:30|188370.9|188245.9|188383.2|188258.2|188383.2|188258.2|188366.1|188241.1|5
1723185520000|2024-08-09 06:38:40|188385.7|188260.7|188385.4|188260.4|188386.7|188261.7|188384.1|188259.1|4
1723185530000|2024-08-09 06:38:50|188388|188263|188386.2|188261.2|188388.5|188263.5|188383.6|188258.6|8
1723185540000|2024-08-09 06:39:00|188381.8|188256.8|188357.7|188232.7|188381.8|188256.8|188355.6|188230.6|9
1723185550000|2024-08-09 06:39:10|188357.8|188232.8|188377.3|188252.3|188378.7|188253.7|188357.8|188232.8|16
1723185560000|2024-08-09 06:39:20|188376.5|188251.5|188380.6|188255.6|188380.6|188255.6|188361.7|188236.7|14
1723185570000|2024-08-09 06:39:30|188379.7|188254.7|188378.5|188253.5|188381.8|188256.8|188377.1|188252.1|7
1723185580000|2024-08-09 06:39:40|188378.6|188253.6|188358.9|188233.9|188379.5|188254.5|188358.9|188233.9|9
1723185590000|2024-08-09 06:39:50|188352.5|188227.5|188361.3|188236.3|188362.7|188237.7|188351.5|188226.5|16
1723185600000|2024-08-09 06:40:00|188357.5|188232.5|188362.6|188237.6|188365.1|188240.1|188357.5|188232.5|19
1723185610000|2024-08-09 06:40:10|188362.5|188237.5|188353.7|188228.7|188362.5|188237.5|188349.4|188224.4|7
1723185620000|2024-08-09 06:40:20|188356.7|188231.7|188379.9|188254.9|188381|188256|188356.7|188231.7|10
1723185630000|2024-08-09 06:40:30|188381.7|188256.7|188379.2|188254.2|188385.1|188260.1|188377.2|188252.2|13
1723185640000|2024-08-09 06:40:40|188379.4|188254.4|188366.8|188241.8|188379.4|188254.4|188364.6|188239.6|6
1723185650000|2024-08-09 06:40:50|188365.7|188240.7|188354.2|188229.2|188365.7|188240.7|188349|188224|5
1723185660000|2024-08-09 06:41:00|188355.4|188230.4|188357.5|188232.5|188357.5|188232.5|188355.4|188230.4|3
1723185670000|2024-08-09 06:41:10|188356.3|188231.3|188302.3|188177.3|188357.4|188232.4|188301.3|188176.3|8
1723185680000|2024-08-09 06:41:20|188297.3|188172.3|188314.8|188189.8|188316.4|188191.4|188297.3|188172.3|18
1723185690000|2024-08-09 06:41:30|188316.3|188191.3|188294.1|188169.1|188319.6|188194.6|188278.5|188153.5|19
1723185700000|2024-08-09 06:41:40|188295.3|188170.3|188353.2|188228.2|188356.3|188231.3|188295.3|188170.3|11
1723185710000|2024-08-09 06:41:50|188356.6|188231.6|188339.7|188214.7|188356.7|188231.7|188339.7|188214.7|5
1723185720000|2024-08-09 06:42:00|188338.4|188213.4|188353.6|188228.6|188354.3|188229.3|188336.4|188211.4|18
1723185730000|2024-08-09 06:42:10|188352.7|188227.7|188341|188216|188353.6|188228.6|188340.5|188215.5|8
1723185740000|2024-08-09 06:42:20|188341.5|188216.5|188345.2|188220.2|188347|188222|188341.5|188216.5|5
1723185750000|2024-08-09 06:42:30|188343.1|188218.1|188339.6|188214.6|188345.5|188220.5|188339.6|188214.6|8
1723185760000|2024-08-09 06:42:40|188341.6|188216.6|188296.1|188171.1|188356.3|188231.3|188294.4|188169.4|12
1723185770000|2024-08-09 06:42:50|188304.5|188179.5|188350.2|188225.2|188351.7|188226.7|188304.5|188179.5|9
1723185780000|2024-08-09 06:43:00|188350.7|188225.7|188346.2|188221.2|188359.8|188234.8|188346.2|188221.2|7
1723185790000|2024-08-09 06:43:10|188356.9|188231.9|188343.9|188218.9|188356.9|188231.9|188342.1|188217.1|12
1723185800000|2024-08-09 06:43:20|188344.7|188219.7|188342.3|188217.3|188344.9|188219.9|188342.1|188217.1|6
1723185810000|2024-08-09 06:43:30|188342.2|188217.2|188342.4|188217.4|188349.7|188224.7|188340.2|188215.2|8
1723185820000|2024-08-09 06:43:40|188347.4|188222.4|188324.1|188199.1|188347.4|188222.4|188323.1|188198.1|11
1723185830000|2024-08-09 06:43:50|188324.5|188199.5|188372.7|188247.7|188372.7|188247.7|188324.1|188199.1|9
1723185840000|2024-08-09 06:44:00|188365.5|188240.5|188379.8|188254.8|188381.8|188256.8|188356.4|188231.4|16
1723185850000|2024-08-09 06:44:10|188368.4|188243.4|188348.4|188223.4|188368.4|188243.4|188347.9|188222.9|5
1723185860000|2024-08-09 06:44:20|188350.4|188225.4|188349.5|188224.5|188350.4|188225.4|188349.5|188224.5|3
1723185870000|2024-08-09 06:44:30|188349.6|188224.6|188354.4|188229.4|188361.3|188236.3|188349.6|188224.6|12
1723185880000|2024-08-09 06:44:40|188353.6|188228.6|188353.9|188228.9|188354.4|188229.4|188353.6|188228.6|3
1723185890000|2024-08-09 06:44:50|188353.1|188228.1|188325.8|188200.8|188353.9|188228.9|188324.4|188199.4|8
1723185900000|2024-08-09 06:45:00|188324.6|188199.6|188324.4|188199.4|188325.7|188200.7|188320.1|188195.1|8
1723185910000|2024-08-09 06:45:10|188325.3|188200.3|188376.4|188251.4|188382.2|188257.2|188325.3|188200.3|13
1723185920000|2024-08-09 06:45:20|188376|188251|188382.9|188257.9|188382.9|188257.9|188376|188251|6
1723185930000|2024-08-09 06:45:30|188382.6|188257.6|188412.8|188287.8|188420.3|188295.3|188382.6|188257.6|14
1723185940000|2024-08-09 06:45:40|188411.6|188286.6|188382.9|188257.9|188411.6|188286.6|188372.5|188247.5|11
1723185950000|2024-08-09 06:45:50|188384.2|188259.2|188411|188286|188424.4|188299.4|188384.2|188259.2|15
1723185960000|2024-08-09 06:46:00|188409.9|188284.9|188399.8|188274.8|188409.9|188284.9|188394.1|188269.1|4
1723185970000|2024-08-09 06:46:10|188400|188275|188395.7|188270.7|188400|188275|188395.2|188270.2|9
1723185980000|2024-08-09 06:46:20|188396.8|188271.8|188401.3|188276.3|188402.9|188277.9|188396.8|188271.8|9
1723185990000|2024-08-09 06:46:30|188403.2|188278.2|188410.7|188285.7|188413.9|188288.9|188403.2|188278.2|8
1723186000000|2024-08-09 06:46:40|188421.7|188296.7|188325.5|188200.5|188421.7|188296.7|188322|188197|18
1723186010000|2024-08-09 06:46:50|188325.8|188200.8|188327.2|188202.2|188327.5|188202.5|188324|188199|11
1723186020000|2024-08-09 06:47:00|188325.7|188200.7|188321.4|188196.4|188325.7|188200.7|188320|188195|9
1723186030000|2024-08-09 06:47:10|188321.8|188196.8|188322.9|188197.9|188322.9|188197.9|188321.8|188196.8|2
1723186040000|2024-08-09 06:47:20|188318.4|188193.4|188318.2|188193.2|188320.2|188195.2|188318.2|188193.2|3
1723186050000|2024-08-09 06:47:30|188320.4|188195.4|188320.7|188195.7|188320.7|188195.7|188317.2|188192.2|3
1723186060000|2024-08-09 06:47:40|188322.5|188197.5|188323.4|188198.4|188323.4|188198.4|188320.3|188195.3|4
1723186070000|2024-08-09 06:47:50|188336.1|188211.1|188301.6|188176.6|188336.1|188211.1|188299.2|188174.2|9
1723186080000|2024-08-09 06:48:00|188301.1|188176.1|188286|188161|188301.8|188176.8|188285.9|188160.9|7
1723186090000|2024-08-09 06:48:10|188287.2|188162.2|188302.5|188177.5|188302.5|188177.5|188285.6|188160.6|9
1723186100000|2024-08-09 06:48:20|188301.1|188176.1|188303.7|188178.7|188303.7|188178.7|188300.8|188175.8|8
1723186110000|2024-08-09 06:48:30|188303|188178|188281.2|188156.2|188303|188178|188281.2|188156.2|4
1723186120000|2024-08-09 06:48:40|188270.9|188145.9|188291.8|188166.8|188292.7|188167.7|188257.5|188132.5|14
1723186130000|2024-08-09 06:48:50|188288.3|188163.3|188287.5|188162.5|188289.1|188164.1|188287.1|188162.1|11
1723186140000|2024-08-09 06:49:00|188286.1|188161.1|188293.6|188168.6|188303|188178|188286.1|188161.1|21
1723186150000|2024-08-09 06:49:10|188294.1|188169.1|188294.7|188169.7|188294.7|188169.7|188290.8|188165.8|8
1723186160000|2024-08-09 06:49:20|188293.8|188168.8|188296.7|188171.7|188297.5|188172.5|188292.1|188167.1|17
1723186170000|2024-08-09 06:49:30|188296|188171|188265|188140|188296.9|188171.9|188265|188140|16
1723186180000|2024-08-09 06:49:40|188265.8|188140.8|188272.1|188147.1|188272.1|188147.1|188265.8|188140.8|4
1723186190000|2024-08-09 06:49:50|188270.3|188145.3|188293.3|188168.3|188314|188189|188270.3|188145.3|10
1723186200000|2024-08-09 06:50:00|188293.1|188168.1|188293.1|188168.1|188298.3|188173.3|188291|188166|14
1723186210000|2024-08-09 06:50:10|188294.4|188169.4|188293.2|188168.2|188302.3|188177.3|188293.2|188168.2|23
1723186220000|2024-08-09 06:50:20|188289.9|188164.9|188293|188168|188293|188168|188289.1|188164.1|5
1723186240000|2024-08-09 06:50:40|188289.4|188164.4|188275.9|188150.9|188289.4|188164.4|188273.6|188148.6|6
1723186250000|2024-08-09 06:50:50|188274.3|188149.3|188266.6|188141.6|188274.3|188149.3|188266.6|188141.6|3
1723186260000|2024-08-09 06:51:00|188265.3|188140.3|188333.6|188208.6|188344.8|188219.8|188263.7|188138.7|8
1723186270000|2024-08-09 06:51:10|188334.2|188209.2|188352.5|188227.5|188353.9|188228.9|188334.2|188209.2|16
1723186280000|2024-08-09 06:51:20|188349.8|188224.8|188347.4|188222.4|188354.5|188229.5|188347.4|188222.4|9
1723186290000|2024-08-09 06:51:30|188348.3|188223.3|188353.1|188228.1|188358.5|188233.5|188348.3|188223.3|3
1723186300000|2024-08-09 06:51:40|188351.9|188226.9|188344.8|188219.8|188351.9|188226.9|188344.3|188219.3|4
1723186320000|2024-08-09 06:52:00|188345|188220|188341.9|188216.9|188345|188220|188339.5|188214.5|5
1723186330000|2024-08-09 06:52:10|188342.9|188217.9|188335.2|188210.2|188342.9|188217.9|188335.2|188210.2|3
1723186340000|2024-08-09 06:52:20|188337.7|188212.7|188347.5|188222.5|188347.5|188222.5|188337.7|188212.7|3
1723186350000|2024-08-09 06:52:30|188352.2|188227.2|188354.2|188229.2|188354.2|188229.2|188352.2|188227.2|2
1723186370000|2024-08-09 06:52:50|188352|188227|188349.5|188224.5|188352|188227|188349.5|188224.5|2
1723186380000|2024-08-09 06:53:00|188352|188227|188351.7|188226.7|188352.9|188227.9|188351.5|188226.5|4
1723186390000|2024-08-09 06:53:10|188352.8|188227.8|188350.9|188225.9|188352.8|188227.8|188350.9|188225.9|2
1723186400000|2024-08-09 06:53:20|188346.8|188221.8|188353.8|188228.8|188353.8|188228.8|188346.8|188221.8|5
1723186410000|2024-08-09 06:53:30|188355.2|188230.2|188355.2|188230.2|188355.2|188230.2|188355.2|188230.2|1
1723186420000|2024-08-09 06:53:40|188354.6|188229.6|188355.6|188230.6|188355.6|188230.6|188354.6|188229.6|2
1723186430000|2024-08-09 06:53:50|188354.6|188229.6|188351|188226|188354.6|188229.6|188351|188226|2
1723186440000|2024-08-09 06:54:00|188352|188227|188387.9|188262.9|188387.9|188262.9|188352|188227|12
1723186450000|2024-08-09 06:54:10|188383.8|188258.8|188391.8|188266.8|188392.7|188267.7|188377.3|188252.3|10
1723186460000|2024-08-09 06:54:20|188394.7|188269.7|188397.6|188272.6|188398.6|188273.6|188394.7|188269.7|11
1723186470000|2024-08-09 06:54:30|188398.2|188273.2|188372.1|188247.1|188398.2|188273.2|188368.5|188243.5|6
1723186480000|2024-08-09 06:54:40|188370.3|188245.3|188365.4|188240.4|188370.3|188245.3|188361.3|188236.3|10
1723186490000|2024-08-09 06:54:50|188363.2|188238.2|188365.2|188240.2|188365.7|188240.7|188362.6|188237.6|7
1723186500000|2024-08-09 06:55:00|188364.9|188239.9|188327.6|188202.6|188364.9|188239.9|188327.6|188202.6|15
1723186510000|2024-08-09 06:55:10|188328.2|188203.2|188315.8|188190.8|188328.2|188203.2|188315.8|188190.8|12
1723186520000|2024-08-09 06:55:20|188316.4|188191.4|188272.5|188147.5|188316.4|188191.4|188272.5|188147.5|11
1723186530000|2024-08-09 06:55:30|188275|188150|188275|188150|188275|188150|188275|188150|1
1723186540000|2024-08-09 06:55:40|188275.8|188150.8|188278.8|188153.8|188301.6|188176.6|188275.8|188150.8|11
1723186560000|2024-08-09 06:56:00|188280.4|188155.4|188275.1|188150.1|188292.5|188167.5|188271|188146|15
1723186570000|2024-08-09 06:56:10|188276.7|188151.7|188342.4|188217.4|188350.9|188225.9|188276.7|188151.7|10
1723186580000|2024-08-09 06:56:20|188343.1|188218.1|188434|188309|188434.6|188309.6|188343.1|188218.1|21
1723186590000|2024-08-09 06:56:30|188434.6|188309.6|188396.9|188271.9|188434.6|188309.6|188396.9|188271.9|14
1723186600000|2024-08-09 06:56:40|188397.1|188272.1|188399.3|188274.3|188399.4|188274.4|188397.1|188272.1|9
1723186610000|2024-08-09 06:56:50|188398.5|188273.5|188419.9|188294.9|188424|188299|188398.5|188273.5|12
1723186620000|2024-08-09 06:57:00|188418.1|188293.1|188428.7|188303.7|188428.7|188303.7|188416.1|188291.1|9
1723186630000|2024-08-09 06:57:10|188429.6|188304.6|188429.2|188304.2|188431.5|188306.5|188429.2|188304.2|5
1723186640000|2024-08-09 06:57:20|188428.3|188303.3|188419|188294|188428.3|188303.3|188417|188292|9
1723186650000|2024-08-09 06:57:30|188417|188292|188419.2|188294.2|188430.1|188305.1|188417|188292|9
1723186660000|2024-08-09 06:57:40|188422|188297|188406.9|188281.9|188435|188310|188394.6|188269.6|10
1723186670000|2024-08-09 06:57:50|188406.5|188281.5|188436.2|188311.2|188437.6|188312.6|188406.1|188281.1|16
1723186680000|2024-08-09 06:58:00|188436.6|188311.6|188459.4|188334.4|188474.8|188349.8|188436.6|188311.6|16
1723186690000|2024-08-09 06:58:10|188463|188338|188468.3|188343.3|188473.4|188348.4|188463|188338|12
1723186700000|2024-08-09 06:58:20|188466.7|188341.7|188477.4|188352.4|188486.6|188361.6|188454|188329|17
1723186710000|2024-08-09 06:58:30|188487|188362|188484.5|188359.5|188487|188362|188484.5|188359.5|2
1723186720000|2024-08-09 06:58:40|188480.7|188355.7|188486.7|188361.7|188487|188362|188480.7|188355.7|4
1723186740000|2024-08-09 06:59:00|188490.4|188365.4|188490.8|188365.8|188490.9|188365.9|188488.2|188363.2|5
1723186750000|2024-08-09 06:59:10|188490.6|188365.6|188524.3|188399.3|188524.3|188399.3|188490.6|188365.6|3
1723186760000|2024-08-09 06:59:20|188522.6|188397.6|188510.7|188385.7|188522.6|188397.6|188509.6|188384.6|11
1723186770000|2024-08-09 06:59:30|188506.2|188381.2|188485.5|188360.5|188506.2|188381.2|188479.6|188354.6|6
1723186780000|2024-08-09 06:59:40|188485|188360|188454.7|188329.7|188485|188360|188451.8|188326.8|8
1723186800000|2024-08-09 07:00:00|188454.9|188329.9|188474.1|188349.1|188521.9|188396.9|188454.9|188329.9|26
1723186810000|2024-08-09 07:00:10|188473.2|188348.2|188474.2|188349.2|188479.1|188354.1|188471.2|188346.2|27
1723186820000|2024-08-09 07:00:20|188493.2|188368.2|188476.1|188351.1|188493.2|188368.2|188462.8|188337.8|23
1723186830000|2024-08-09 07:00:30|188477.4|188352.4|188521.9|188396.9|188523.2|188398.2|188476.3|188351.3|20
1723186840000|2024-08-09 07:00:40|188521.8|188396.8|188545.5|188420.5|188548.7|188423.7|188516|188391|14
1723186850000|2024-08-09 07:00:50|188546.7|188421.7|188592.9|188467.9|188598.5|188473.5|188546.7|188421.7|10
1723186860000|2024-08-09 07:01:00|188591.8|188466.8|188578.6|188453.6|188596.6|188471.6|188578.6|188453.6|10
1723186870000|2024-08-09 07:01:10|188568.8|188443.8|188541.3|188416.3|188570.3|188445.3|188536.4|188411.4|10
1723186880000|2024-08-09 07:01:20|188543.9|188418.9|188555|188430|188555|188430|188541.9|188416.9|9
1723186890000|2024-08-09 07:01:30|188560.7|188435.7|188546.8|188421.8|188560.7|188435.7|188543.6|188418.6|10
1723186900000|2024-08-09 07:01:40|188545|188420|188555.4|188430.4|188555.4|188430.4|188511.2|188386.2|19
1723186910000|2024-08-09 07:01:50|188554.6|188429.6|188552.8|188427.8|188556.8|188431.8|188547.5|188422.5|9
1723186920000|2024-08-09 07:02:00|188555|188430|188618.2|188493.2|188630.4|188505.4|188555|188430|30
1723186930000|2024-08-09 07:02:10|188617.6|188492.6|188606.4|188481.4|188617.6|188492.6|188602|188477|20
1723186940000|2024-08-09 07:02:20|188604.8|188479.8|188630.7|188505.7|188630.7|188505.7|188596.6|188471.6|21
1723186950000|2024-08-09 07:02:30|188667.1|188542.1|188660.9|188535.9|188673.8|188548.8|188659.6|188534.6|15
1723186960000|2024-08-09 07:02:40|188659.7|188534.7|188657.7|188532.7|188660.1|188535.1|188657.7|188532.7|8
1723186970000|2024-08-09 07:02:50|188657.6|188532.6|188600.3|188475.3|188657.6|188532.6|188599.8|188474.8|16
1723186980000|2024-08-09 07:03:00|188599.7|188474.7|188517.1|188392.1|188599.7|188474.7|188480.1|188355.1|24
1723186990000|2024-08-09 07:03:10|188518.5|188393.5|188520.7|188395.7|188524.4|188399.4|188518.5|188393.5|14
1723187000000|2024-08-09 07:03:20|188520.4|188395.4|188508|188383|188520.4|188395.4|188507.7|188382.7|11
1723187010000|2024-08-09 07:03:30|188509.3|188384.3|188539|188414|188545.3|188420.3|188509.3|188384.3|19
1723187020000|2024-08-09 07:03:40|188543.5|188418.5|188512.6|188387.6|188543.5|188418.5|188512.6|188387.6|14
1723187030000|2024-08-09 07:03:50|188512.9|188387.9|188490.5|188365.5|188514.3|188389.3|188490.5|188365.5|13
1723187040000|2024-08-09 07:04:00|188474.6|188349.6|188512|188387|188532.8|188407.8|188474.6|188349.6|30
1723187050000|2024-08-09 07:04:10|188510.9|188385.9|188521.9|188396.9|188522.2|188397.2|188510.9|188385.9|11
1723187060000|2024-08-09 07:04:20|188520.5|188395.5|188515|188390|188520.5|188395.5|188511.9|188386.9|4
1723187070000|2024-08-09 07:04:30|188516.3|188391.3|188507.5|188382.5|188516.3|188391.3|188506.5|188381.5|8
1723187080000|2024-08-09 07:04:40|188508|188383|188507.2|188382.2|188508|188383|188506.6|188381.6|3
1723187090000|2024-08-09 07:04:50|188504.3|188379.3|188468.8|188343.8|188504.3|188379.3|188468.8|188343.8|26
1723187100000|2024-08-09 07:05:00|188467|188342|188445.9|188320.9|188472.8|188347.8|188413.1|188288.1|25
1723187110000|2024-08-09 07:05:10|188446.9|188321.9|188469.7|188344.7|188476|188351|188445.1|188320.1|26
1723187120000|2024-08-09 07:05:20|188471.3|188346.3|188473.7|188348.7|188473.7|188348.7|188436.6|188311.6|14
1723187130000|2024-08-09 07:05:30|188473.8|188348.8|188452.3|188327.3|188474.8|188349.8|188440|188315|15
1723187140000|2024-08-09 07:05:40|188453.9|188328.9|188415.7|188290.7|188456.4|188331.4|188402.6|188277.6|20
1723187150000|2024-08-09 07:05:50|188415.5|188290.5|188395.8|188270.8|188415.5|188290.5|188381.4|188256.4|17
1723187160000|2024-08-09 07:06:00|188392.2|188267.2|188376|188251|188425|188300|188373.1|188248.1|24
1723187170000|2024-08-09 07:06:10|188376.5|188251.5|188375.5|188250.5|188382.3|188257.3|188371.7|188246.7|9
1723187180000|2024-08-09 07:06:20|188374.3|188249.3|188334|188209|188384.1|188259.1|188334|188209|25
1723187190000|2024-08-09 07:06:30|188335|188210|188327.4|188202.4|188354.1|188229.1|188322.6|188197.6|26
1723187200000|2024-08-09 07:06:40|188327|188202|188323.5|188198.5|188328.8|188203.8|188318.5|188193.5|21
1723187210000|2024-08-09 07:06:50|188323.1|188198.1|188332.6|188207.6|188332.6|188207.6|188322|188197|9
1723187220000|2024-08-09 07:07:00|188330.9|188205.9|188327.1|188202.1|188333.3|188208.3|188324.7|188199.7|13
1723187230000|2024-08-09 07:07:10|188327|188202|188278.2|188153.2|188327.7|188202.7|188278.2|188153.2|15
1723187240000|2024-08-09 07:07:20|188280.4|188155.4|188331.3|188206.3|188331.3|188206.3|188280.4|188155.4|17
1723187250000|2024-08-09 07:07:30|188336.9|188211.9|188327.2|188202.2|188336.9|188211.9|188292.1|188167.1|20
1723187260000|2024-08-09 07:07:40|188334|188209|188317.3|188192.3|188361.5|188236.5|188304.3|188179.3|28
1723187270000|2024-08-09 07:07:50|188315.3|188190.3|188320.2|188195.2|188323.1|188198.1|188310.6|188185.6|15
1723187280000|2024-08-09 07:08:00|188321.2|188196.2|188296.7|188171.7|188329.2|188204.2|188290.7|188165.7|24
1723187290000|2024-08-09 07:08:10|188298.7|188173.7|188289.8|188164.8|188314.1|188189.1|188289.8|188164.8|19
1723187300000|2024-08-09 07:08:20|188282.4|188157.4|188282.3|188157.3|188284.1|188159.1|188280.6|188155.6|14
1723187310000|2024-08-09 07:08:30|188280.8|188155.8|188311.8|188186.8|188312.5|188187.5|188280.8|188155.8|21
1723187320000|2024-08-09 07:08:40|188316.3|188191.3|188323.6|188198.6|188326.4|188201.4|188310.8|188185.8|15
1723187330000|2024-08-09 07:08:50|188320.4|188195.4|188327.2|188202.2|188327.2|188202.2|188319.1|188194.1|5
1723187340000|2024-08-09 07:09:00|188325|188200|188311.3|188186.3|188325|188200|188308.6|188183.6|7
1723187350000|2024-08-09 07:09:10|188312.2|188187.2|188311.2|188186.2|188313.3|188188.3|188311.2|188186.2|4
1723187360000|2024-08-09 07:09:20|188311|188186|188310.7|188185.7|188311|188186|188310.7|188185.7|2
1723187370000|2024-08-09 07:09:30|188308.3|188183.3|188218|188093|188308.3|188183.3|188218|188093|13
1723187380000|2024-08-09 07:09:40|188217.9|188092.9|188212.5|188087.5|188237.1|188112.1|188211.7|188086.7|16
1723187390000|2024-08-09 07:09:50|188213|188088|188218.3|188093.3|188219.1|188094.1|188212.6|188087.6|5
1723187400000|2024-08-09 07:10:00|188219|188094|188168.1|188043.1|188220.7|188095.7|188167.1|188042.1|11
1723187410000|2024-08-09 07:10:10|188167.9|188042.9|188107.6|187982.6|188167.9|188042.9|188107.6|187982.6|21
1723187420000|2024-08-09 07:10:20|188106.6|187981.6|188178.6|188053.6|188193.3|188068.3|188083.7|187958.7|26
1723187430000|2024-08-09 07:10:30|188184.9|188059.9|188219.7|188094.7|188242.6|188117.6|188178.5|188053.5|30
1723187440000|2024-08-09 07:10:40|188218.6|188093.6|188233.3|188108.3|188234.3|188109.3|188205.2|188080.2|25
1723187450000|2024-08-09 07:10:50|188229.5|188104.5|188213.4|188088.4|188244.7|188119.7|188197.2|188072.2|21
1723187460000|2024-08-09 07:11:00|188213.9|188088.9|188154.3|188029.3|188213.9|188088.9|188147.6|188022.6|23
1723187470000|2024-08-09 07:11:10|188152.8|188027.8|188167.4|188042.4|188179.4|188054.4|188152.7|188027.7|9
1723187480000|2024-08-09 07:11:20|188177.4|188052.4|188157.6|188032.6|188194.7|188069.7|188149.6|188024.6|25
1723187490000|2024-08-09 07:11:30|188157.4|188032.4|188221.5|188096.5|188221.5|188096.5|188155|188030|20
1723187500000|2024-08-09 07:11:40|188223.7|188098.7|188181.4|188056.4|188233.3|188108.3|188181.4|188056.4|17
1723187510000|2024-08-09 07:11:50|188184.6|188059.6|188146.9|188021.9|188185|188060|188133.3|188008.3|21
1723187520000|2024-08-09 07:12:00|188148.6|188023.6|188194.8|188069.8|188194.8|188069.8|188148.6|188023.6|20
1723187530000|2024-08-09 07:12:10|188194.4|188069.4|188214.4|188089.4|188219.2|188094.2|188194.4|188069.4|12
1723187540000|2024-08-09 07:12:20|188213.9|188088.9|188210.8|188085.8|188253.1|188128.1|188205.9|188080.9|19
1723187550000|2024-08-09 07:12:30|188210.6|188085.6|188203.8|188078.8|188210.6|188085.6|188197.1|188072.1|26
1723187560000|2024-08-09 07:12:40|188202.1|188077.1|188167.9|188042.9|188202.1|188077.1|188131.9|188006.9|19
1723187570000|2024-08-09 07:12:50|188169.1|188044.1|188196.5|188071.5|188199.9|188074.9|188168.4|188043.4|20
1723187580000|2024-08-09 07:13:00|188197.6|188072.6|188172.3|188047.3|188214.4|188089.4|188170.8|188045.8|18
1723187590000|2024-08-09 07:13:10|188172.1|188047.1|188196.7|188071.7|188196.7|188071.7|188171.9|188046.9|16
1723187600000|2024-08-09 07:13:20|188197.1|188072.1|188189|188064|188216.8|188091.8|188183.5|188058.5|22
1723187610000|2024-08-09 07:13:30|188193.9|188068.9|188214|188089|188214|188089|188193.3|188068.3|12
1723187620000|2024-08-09 07:13:40|188214.4|188089.4|188224.5|188099.5|188224.5|188099.5|188214.4|188089.4|7
1723187630000|2024-08-09 07:13:50|188245.4|188120.4|188242.1|188117.1|188254.6|188129.6|188227.7|188102.7|13
1723187640000|2024-08-09 07:14:00|188243.2|188118.2|188247.9|188122.9|188297.4|188172.4|188224.1|188099.1|24
1723187650000|2024-08-09 07:14:10|188247.5|188122.5|188214.2|188089.2|188247.5|188122.5|188195.3|188070.3|26
1723187660000|2024-08-09 07:14:20|188216.5|188091.5|188219.2|188094.2|188219.6|188094.6|188216.5|188091.5|4
1723187670000|2024-08-09 07:14:30|188217.2|188092.2|188209.9|188084.9|188217.2|188092.2|188199|188074|16
1723187680000|2024-08-09 07:14:40|188208.6|188083.6|188212.9|188087.9|188212.9|188087.9|188176.9|188051.9|14
1723187690000|2024-08-09 07:14:50|188212.5|188087.5|188223.7|188098.7|188232.7|188107.7|188212.5|188087.5|12
1723187700000|2024-08-09 07:15:00|188228.4|188103.4|188227.1|188102.1|188293.1|188168.1|188227.1|188102.1|24
1723187710000|2024-08-09 07:15:10|188226.7|188101.7|188195.3|188070.3|188226.7|188101.7|188192.6|188067.6|21
1723187720000|2024-08-09 07:15:20|188193.8|188068.8|188189|188064|188202.1|188077.1|188158.8|188033.8|25
1723187730000|2024-08-09 07:15:30|188200.2|188075.2|188167.2|188042.2|188203.4|188078.4|188166|188041|14
1723187740000|2024-08-09 07:15:40|188166|188041|188141.6|188016.6|188178.3|188053.3|188136.5|188011.5|21
1723187750000|2024-08-09 07:15:50|188141.8|188016.8|188140.4|188015.4|188141.8|188016.8|188140.4|188015.4|5
1723187760000|2024-08-09 07:16:00|188140.9|188015.9|188175.6|188050.6|188175.7|188050.7|188137.9|188012.9|14
1723187770000|2024-08-09 07:16:10|188175.3|188050.3|188146|188021|188191.9|188066.9|188138.9|188013.9|22
1723187780000|2024-08-09 07:16:20|188148|188023|188083.1|187958.1|188153.9|188028.9|188083.1|187958.1|29
1723187790000|2024-08-09 07:16:30|188089.3|187964.3|188077|187952|188089.4|187964.4|188076.6|187951.6|13
1723187800000|2024-08-09 07:16:40|188076.6|187951.6|188077|187952|188077|187952|188075.2|187950.2|4
1723187810000|2024-08-09 07:16:50|188075.6|187950.6|188101.1|187976.1|188136.8|188011.8|188075.6|187950.6|22
1723187820000|2024-08-09 07:17:00|188095.4|187970.4|188130.9|188005.9|188130.9|188005.9|188094.1|187969.1|22
1723187830000|2024-08-09 07:17:10|188120.6|187995.6|188136.4|188011.4|188142.5|188017.5|188113.7|187988.7|15
1723187840000|2024-08-09 07:17:20|188138.7|188013.7|188144.5|188019.5|188144.5|188019.5|188131.5|188006.5|25
1723187850000|2024-08-09 07:17:30|188145.5|188020.5|188161.9|188036.9|188171.3|188046.3|188145.5|188020.5|20
1723187860000|2024-08-09 07:17:40|188167.2|188042.2|188107.7|187982.7|188172.7|188047.7|188107.7|187982.7|21
1723187870000|2024-08-09 07:17:50|188110.3|187985.3|188147.2|188022.2|188148.1|188023.1|188110.3|187985.3|14
1723187880000|2024-08-09 07:18:00|188148.1|188023.1|188145.2|188020.2|188148.1|188023.1|188141.1|188016.1|8
1723187890000|2024-08-09 07:18:10|188145.6|188020.6|188145.6|188020.6|188145.6|188020.6|188145.6|188020.6|1
1723187900000|2024-08-09 07:18:20|188140.7|188015.7|188127.7|188002.7|188140.7|188015.7|188126.4|188001.4|7
1723187910000|2024-08-09 07:18:30|188125.2|188000.2|188087.5|187962.5|188127.4|188002.4|188079|187954|13
1723187920000|2024-08-09 07:18:40|188088.3|187963.3|188037|187912|188089|187964|188029.7|187904.7|12
1723187930000|2024-08-09 07:18:50|188040.9|187915.9|188031.7|187906.7|188040.9|187915.9|188031.7|187906.7|12
1723187940000|2024-08-09 07:19:00|188032.5|187907.5|188034.5|187909.5|188034.6|187909.6|188029.7|187904.7|12
1723187950000|2024-08-09 07:19:10|188034.1|187909.1|188074.3|187949.3|188075.7|187950.7|188034.1|187909.1|18
1723187960000|2024-08-09 07:19:20|188073.5|187948.5|188018.1|187893.1|188074.5|187949.5|188018.1|187893.1|13
1723187970000|2024-08-09 07:19:30|188012.5|187887.5|188018|187893|188018.1|187893.1|188007.5|187882.5|7
1723187980000|2024-08-09 07:19:40|188017.8|187892.8|188017.8|187892.8|188017.8|187892.8|188017.8|187892.8|1
1723187990000|2024-08-09 07:19:50|188018.2|187893.2|188015.4|187890.4|188018.2|187893.2|188015.3|187890.3|4
1723188000000|2024-08-09 07:20:00|188011.1|187886.1|188043.1|187918.1|188048.2|187923.2|188008.6|187883.6|22
1723188010000|2024-08-09 07:20:10|188043.2|187918.2|188059.8|187934.8|188088.6|187963.6|188043|187918|18
1723188020000|2024-08-09 07:20:20|188057.7|187932.7|188055.1|187930.1|188060.3|187935.3|188053.7|187928.7|10
1723188030000|2024-08-09 07:20:30|188055.8|187930.8|188063.3|187938.3|188063.3|187938.3|188053.2|187928.2|20
1723188040000|2024-08-09 07:20:40|188063.2|187938.2|188013.8|187888.8|188063.2|187938.2|188013.8|187888.8|15
1723188050000|2024-08-09 07:20:50|188014.8|187889.8|188021.1|187896.1|188026.9|187901.9|188014.8|187889.8|11
1723188060000|2024-08-09 07:21:00|188018.6|187893.6|188072.6|187947.6|188075|187950|188007.8|187882.8|13
1723188070000|2024-08-09 07:21:10|188072.3|187947.3|188108.6|187983.6|188108.8|187983.8|188072.3|187947.3|12
1723188080000|2024-08-09 07:21:20|188105.6|187980.6|188073.8|187948.8|188126.5|188001.5|188070.8|187945.8|15
1723188090000|2024-08-09 07:21:30|188075.2|187950.2|188009.2|187884.2|188075.4|187950.4|188005.7|187880.7|13
1723188100000|2024-08-09 07:21:40|188007.2|187882.2|187952.5|187827.5|188007.2|187882.2|187940.4|187815.4|22
1723188110000|2024-08-09 07:21:50|187951.4|187826.4|187880.5|187755.5|187951.4|187826.4|187853.6|187728.6|18
1723188120000|2024-08-09 07:22:00|187878.2|187753.2|187963.7|187838.7|187963.7|187838.7|187857.7|187732.7|29
1723188130000|2024-08-09 07:22:10|187961.3|187836.3|188021.2|187896.2|188022.5|187897.5|187961.3|187836.3|19
1723188140000|2024-08-09 07:22:20|188020.6|187895.6|188073|187948|188073|187948|188020.6|187895.6|22
1723188150000|2024-08-09 07:22:30|188075.6|187950.6|188072.3|187947.3|188078|187953|188069.9|187944.9|26
1723188160000|2024-08-09 07:22:40|188074.9|187949.9|188140.6|188015.6|188145.8|188020.8|188073.7|187948.7|14
1723188170000|2024-08-09 07:22:50|188140.2|188015.2|188100.7|187975.7|188145.8|188020.8|188099.3|187974.3|28
1723188180000|2024-08-09 07:23:00|188102.8|187977.8|188153.3|188028.3|188154.6|188029.6|188069|187944|27
1723188190000|2024-08-09 07:23:10|188153.2|188028.2|188153.9|188028.9|188153.9|188028.9|188145.1|188020.1|11
1723188200000|2024-08-09 07:23:20|188154.5|188029.5|188183.4|188058.4|188184.2|188059.2|188152.4|188027.4|19
1723188210000|2024-08-09 07:23:30|188171.9|188046.9|188140.4|188015.4|188171.9|188046.9|188138.3|188013.3|13
1723188220000|2024-08-09 07:23:40|188139.1|188014.1|188163.4|188038.4|188163.4|188038.4|188135.5|188010.5|22
1723188230000|2024-08-09 07:23:50|188164.9|188039.9|188137.4|188012.4|188166.3|188041.3|188137.4|188012.4|23
1723188240000|2024-08-09 07:24:00|188139.1|188014.1|188141.1|188016.1|188143.4|188018.4|188139|188014|25
1723188250000|2024-08-09 07:24:10|188142|188017|188141|188016|188146.8|188021.8|188139.6|188014.6|19
1723188260000|2024-08-09 07:24:20|188139.5|188014.5|188133.2|188008.2|188141|188016|188129.8|188004.8|11
1723188270000|2024-08-09 07:24:30|188131.3|188006.3|188124.6|187999.6|188131.3|188006.3|188123.6|187998.6|18
1723188280000|2024-08-09 07:24:40|188125.6|188000.6|188126.1|188001.1|188133.6|188008.6|188124.4|187999.4|27
1723188290000|2024-08-09 07:24:50|188124.9|187999.9|188125|188000|188127.9|188002.9|188123.1|187998.1|19
1723188300000|2024-08-09 07:25:00|188126.2|188001.2|188127.2|188002.2|188130.1|188005.1|188121.7|187996.7|26
1723188310000|2024-08-09 07:25:10|188128.2|188003.2|188070.1|187945.1|188131.6|188006.6|188062.5|187937.5|23
1723188320000|2024-08-09 07:25:20|188069.3|187944.3|188051.9|187926.9|188069.3|187944.3|188025.4|187900.4|22
1723188330000|2024-08-09 07:25:30|188052.3|187927.3|188090.1|187965.1|188092.3|187967.3|188051.2|187926.2|23
1723188340000|2024-08-09 07:25:40|188089.1|187964.1|188118.1|187993.1|188143.8|188018.8|188089.1|187964.1|26
1723188350000|2024-08-09 07:25:50|188120.1|187995.1|188117|187992|188120.1|187995.1|188116.1|187991.1|6
1723188360000|2024-08-09 07:26:00|188118|187993|188133|188008|188135.7|188010.7|188118|187993|23
1723188370000|2024-08-09 07:26:10|188134.2|188009.2|188141|188016|188160.5|188035.5|188130.6|188005.6|26
1723188380000|2024-08-09 07:26:20|188141.7|188016.7|188125.7|188000.7|188142.6|188017.6|188122.5|187997.5|12
1723188390000|2024-08-09 07:26:30|188127|188002|188164.6|188039.6|188168.8|188043.8|188125.9|188000.9|25
1723188400000|2024-08-09 07:26:40|188163|188038|188166.7|188041.7|188168.5|188043.5|188163|188038|9
1723188410000|2024-08-09 07:26:50|188170.6|188045.6|188191.6|188066.6|188191.6|188066.6|188168.3|188043.3|9
1723188420000|2024-08-09 07:27:00|188188.7|188063.7|188076.2|187951.2|188196.7|188071.7|188074.6|187949.6|19
1723188430000|2024-08-09 07:27:10|188081.4|187956.4|188125.7|188000.7|188133.6|188008.6|188081.4|187956.4|19
1723188440000|2024-08-09 07:27:20|188125.5|188000.5|188125.6|188000.6|188125.6|188000.6|188125.5|188000.5|2
1723188450000|2024-08-09 07:27:30|188121.5|187996.5|188098.7|187973.7|188121.5|187996.5|188097.4|187972.4|8
1723188460000|2024-08-09 07:27:40|188098.3|187973.3|188097.2|187972.2|188098.3|187973.3|188094.9|187969.9|4
1723188470000|2024-08-09 07:27:50|188096.4|187971.4|188081.1|187956.1|188096.4|187971.4|188032|187907|19
1723188480000|2024-08-09 07:28:00|188082.9|187957.9|188104.3|187979.3|188110|187985|188076.7|187951.7|15
1723188490000|2024-08-09 07:28:10|188107.9|187982.9|188094.6|187969.6|188107.9|187982.9|188093.5|187968.5|17
1723188500000|2024-08-09 07:28:20|188097.4|187972.4|188094.8|187969.8|188098.7|187973.7|188093.1|187968.1|15
1723188510000|2024-08-09 07:28:30|188096|187971|188067.8|187942.8|188096|187971|188064.7|187939.7|7
1723188520000|2024-08-09 07:28:40|188067.4|187942.4|188105|187980|188137.4|188012.4|188063|187938|17
1723188530000|2024-08-09 07:28:50|188105.7|187980.7|188143|188018|188148.9|188023.9|188105.7|187980.7|16
1723188540000|2024-08-09 07:29:00|188142.3|188017.3|188156.7|188031.7|188160.9|188035.9|188129.7|188004.7|23
1723188550000|2024-08-09 07:29:10|188155.3|188030.3|188133|188008|188155.3|188030.3|188131.2|188006.2|22
1723188560000|2024-08-09 07:29:20|188132.8|188007.8|188129.5|188004.5|188132.8|188007.8|188127.6|188002.6|11
1723188570000|2024-08-09 07:29:30|188130.8|188005.8|188133.2|188008.2|188133.2|188008.2|188129.1|188004.1|11
1723188580000|2024-08-09 07:29:40|188134.4|188009.4|188160|188035|188166.9|188041.9|188134.4|188009.4|17
1723188590000|2024-08-09 07:29:50|188158.4|188033.4|188132.9|188007.9|188158.4|188033.4|188128.7|188003.7|19
1723188600000|2024-08-09 07:30:00|188138.7|188013.7|188135.2|188010.2|188152.5|188027.5|188131.2|188006.2|25
1723188610000|2024-08-09 07:30:10|188136.2|188011.2|188153.6|188028.6|188159.8|188034.8|188136.2|188011.2|11
1723188620000|2024-08-09 07:30:20|188153.4|188028.4|188153.4|188028.4|188153.4|188028.4|188151.7|188026.7|3
1723188630000|2024-08-09 07:30:30|188154.1|188029.1|188152.2|188027.2|188154.1|188029.1|188150.2|188025.2|6
1723188640000|2024-08-09 07:30:40|188150.1|188025.1|188149.3|188024.3|188152.4|188027.4|188149|188024|12
1723188650000|2024-08-09 07:30:50|188150.8|188025.8|188162.7|188037.7|188166.4|188041.4|188150.8|188025.8|13
1723188660000|2024-08-09 07:31:00|188162.5|188037.5|188166.1|188041.1|188166.1|188041.1|188162.5|188037.5|4
1723188670000|2024-08-09 07:31:10|188164.7|188039.7|188131.1|188006.1|188164.7|188039.7|188082.5|187957.5|21
1723188680000|2024-08-09 07:31:20|188140.1|188015.1|188142.2|188017.2|188146.8|188021.8|188140.1|188015.1|28
1723188690000|2024-08-09 07:31:30|188135|188010|188135.9|188010.9|188143.4|188018.4|188133.1|188008.1|27
1723188700000|2024-08-09 07:31:40|188138|188013|188105.9|187980.9|188140.2|188015.2|188101.3|187976.3|23
1723188710000|2024-08-09 07:31:50|188104|187979|188120.8|187995.8|188134.2|188009.2|188096.5|187971.5|18
1723188720000|2024-08-09 07:32:00|188121.2|187996.2|188136.4|188011.4|188136.4|188011.4|188119.1|187994.1|13
1723188730000|2024-08-09 07:32:10|188134.7|188009.7|188128.8|188003.8|188150.1|188025.1|188119.5|187994.5|19
1723188740000|2024-08-09 07:32:20|188130.7|188005.7|188133.3|188008.3|188133.3|188008.3|188130.7|188005.7|5
1723188750000|2024-08-09 07:32:30|188134.8|188009.8|188140.4|188015.4|188148.7|188023.7|188134.8|188009.8|10
1723188760000|2024-08-09 07:32:40|188139.2|188014.2|188141.6|188016.6|188141.6|188016.6|188134.2|188009.2|8
1723188770000|2024-08-09 07:32:50|188135.6|188010.6|188142.6|188017.6|188145|188020|188131|188006|13
1723188780000|2024-08-09 07:33:00|188138.2|188013.2|188134.9|188009.9|188138.2|188013.2|188130.1|188005.1|5
1723188790000|2024-08-09 07:33:10|188136.4|188011.4|188066|187941|188138.6|188013.6|188063.4|187938.4|22
1723188800000|2024-08-09 07:33:20|188064.6|187939.6|188062.4|187937.4|188064.6|187939.6|188055.1|187930.1|8
1723188810000|2024-08-09 07:33:30|188061.1|187936.1|188098.4|187973.4|188136.2|188011.2|188035|187910|23
1723188820000|2024-08-09 07:33:40|188082.6|187957.6|188145.7|188020.7|188157.9|188032.9|188082.6|187957.6|25
1723188830000|2024-08-09 07:33:50|188141.1|188016.1|188126.9|188001.9|188144|188019|188121.4|187996.4|7
1723188840000|2024-08-09 07:34:00|188126.8|188001.8|188126.8|188001.8|188126.8|188001.8|188126.8|188001.8|1
1723188850000|2024-08-09 07:34:10|188129.2|188004.2|188126.2|188001.2|188152.6|188027.6|188124.9|187999.9|13
1723188860000|2024-08-09 07:34:20|188125.7|188000.7|188078.9|187953.9|188125.7|188000.7|188071.6|187946.6|13
1723188870000|2024-08-09 07:34:30|188083.4|187958.4|188115.6|187990.6|188117.8|187992.8|188081.6|187956.6|22
1723188880000|2024-08-09 07:34:40|188112.4|187987.4|188124.4|187999.4|188131.3|188006.3|188106.7|187981.7|30
1723188890000|2024-08-09 07:34:50|188121.9|187996.9|188104.4|187979.4|188121.9|187996.9|188102.6|187977.6|17
1723188900000|2024-08-09 07:35:00|188106.5|187981.5|188054.2|187929.2|188106.5|187981.5|188049.4|187924.4|21
1723188910000|2024-08-09 07:35:10|188055.7|187930.7|188049.6|187924.6|188057.6|187932.6|188047.6|187922.6|22
1723188920000|2024-08-09 07:35:20|188049.9|187924.9|187949.5|187824.5|188052|187927|187946.4|187821.4|35
1723188930000|2024-08-09 07:35:30|187946.7|187821.7|187947.9|187822.9|187955.3|187830.3|187924.7|187799.7|19
1723188940000|2024-08-09 07:35:40|187946.5|187821.5|187931.5|187806.5|187955.3|187830.3|187928.7|187803.7|19
1723188950000|2024-08-09 07:35:50|187936.3|187811.3|187990.8|187865.8|187990.8|187865.8|187936.3|187811.3|13
1723188960000|2024-08-09 07:36:00|187992.4|187867.4|188046.6|187921.6|188047.2|187922.2|187991.4|187866.4|14
1723188970000|2024-08-09 07:36:10|188043.1|187918.1|188042.1|187917.1|188046.7|187921.7|188033.3|187908.3|11
1723188980000|2024-08-09 07:36:20|188041.5|187916.5|188050.4|187925.4|188053.4|187928.4|188007.3|187882.3|25
1723188990000|2024-08-09 07:36:30|188052.4|187927.4|188045|187920|188055.1|187930.1|188039.2|187914.2|20
1723189000000|2024-08-09 07:36:40|188045.5|187920.5|188102.9|187977.9|188106.1|187981.1|188045.5|187920.5|22
1723189010000|2024-08-09 07:36:50|188103.2|187978.2|188099.8|187974.8|188105.7|187980.7|188097.9|187972.9|15
1723189020000|2024-08-09 07:37:00|188103.1|187978.1|188112.5|187987.5|188138.2|188013.2|188102.9|187977.9|18
1723189030000|2024-08-09 07:37:10|188111.6|187986.6|188122.6|187997.6|188123.4|187998.4|188109.6|187984.6|18
1723189040000|2024-08-09 07:37:20|188122.7|187997.7|188117.5|187992.5|188123.6|187998.6|188110.9|187985.9|13
1723189050000|2024-08-09 07:37:30|188116.9|187991.9|188113.2|187988.2|188116.9|187991.9|188113.2|187988.2|4
1723189060000|2024-08-09 07:37:40|188112.2|187987.2|188080.6|187955.6|188112.2|187987.2|188060.1|187935.1|12
1723189070000|2024-08-09 07:37:50|188081.6|187956.6|188080.7|187955.7|188081.6|187956.6|188074.8|187949.8|15
1723189080000|2024-08-09 07:38:00|188079.2|187954.2|188066.3|187941.3|188079.2|187954.2|188063.8|187938.8|22
1723189090000|2024-08-09 07:38:10|188065.2|187940.2|188060.3|187935.3|188069.7|187944.7|188060.3|187935.3|13
1723189100000|2024-08-09 07:38:20|188063.9|187938.9|188082.7|187957.7|188082.7|187957.7|188017.2|187892.2|17
1723189110000|2024-08-09 07:38:30|188097.4|187972.4|188137.7|188012.7|188139.4|188014.4|188097.4|187972.4|16
1723189120000|2024-08-09 07:38:40|188133|188008|188136.4|188011.4|188139.7|188014.7|188129.6|188004.6|12
1723189130000|2024-08-09 07:38:50|188137.9|188012.9|188079.4|187954.4|188137.9|188012.9|188066|187941|13
1723189140000|2024-08-09 07:39:00|188079.2|187954.2|188079.7|187954.7|188082.9|187957.9|188075.4|187950.4|15
1723189150000|2024-08-09 07:39:10|188081.2|187956.2|188109|187984|188110.7|187985.7|188080.9|187955.9|15
1723189160000|2024-08-09 07:39:20|188110.3|187985.3|188120.6|187995.6|188120.6|187995.6|188110.3|187985.3|7
1723189170000|2024-08-09 07:39:30|188116|187991|188110.5|187985.5|188116|187991|188105|187980|5
1723189180000|2024-08-09 07:39:40|188110.3|187985.3|188110.2|187985.2|188111|187986|188106.8|187981.8|6
1723189190000|2024-08-09 07:39:50|188110.4|187985.4|188108.1|187983.1|188110.4|187985.4|188106.9|187981.9|4
1723189200000|2024-08-09 07:40:00|188109.4|187984.4|188083.9|187958.9|188109.8|187984.8|188083.9|187958.9|13
1723189210000|2024-08-09 07:40:10|188081.5|187956.5|188075.2|187950.2|188085.4|187960.4|188071.6|187946.6|18
1723189220000|2024-08-09 07:40:20|188076.5|187951.5|188076|187951|188078.7|187953.7|188070|187945|14
1723189230000|2024-08-09 07:40:30|188072.4|187947.4|188077.1|187952.1|188078.4|187953.4|188045.1|187920.1|14
1723189240000|2024-08-09 07:40:40|188078.9|187953.9|188099.8|187974.8|188100.6|187975.6|188077.1|187952.1|11
1723189250000|2024-08-09 07:40:50|188096.5|187971.5|188139.8|188014.8|188144.8|188019.8|188048.6|187923.6|16
1723189260000|2024-08-09 07:41:00|188135.4|188010.4|188117.3|187992.3|188149.4|188024.4|188114.1|187989.1|13
1723189270000|2024-08-09 07:41:10|188116.3|187991.3|188116|187991|188121.2|187996.2|188115.1|187990.1|12
1723189280000|2024-08-09 07:41:20|188115.3|187990.3|188113.2|187988.2|188116|187991|188111.3|187986.3|8
1723189290000|2024-08-09 07:41:30|188116|187991|188085.2|187960.2|188117.1|187992.1|188069.6|187944.6|24
1723189300000|2024-08-09 07:41:40|188084.1|187959.1|188080.7|187955.7|188087|187962|188079.1|187954.1|20
1723189310000|2024-08-09 07:41:50|188079.5|187954.5|188041.7|187916.7|188079.5|187954.5|188020.1|187895.1|18
1723189320000|2024-08-09 07:42:00|188041.1|187916.1|188075.3|187950.3|188075.3|187950.3|188040.7|187915.7|9
1723189330000|2024-08-09 07:42:10|188075.1|187950.1|188082.6|187957.6|188086.2|187961.2|188075.1|187950.1|24
1723189340000|2024-08-09 07:42:20|188084|187959|188027.4|187902.4|188084.3|187959.3|188027.4|187902.4|15
1723189350000|2024-08-09 07:42:30|188028.5|187903.5|188035.5|187910.5|188037|187912|188020|187895|20
1723189360000|2024-08-09 07:42:40|188036.8|187911.8|188036.9|187911.9|188037.7|187912.7|188035.5|187910.5|6
1723189370000|2024-08-09 07:42:50|188035.2|187910.2|188039.5|187914.5|188039.5|187914.5|188035.2|187910.2|6
1723189380000|2024-08-09 07:43:00|188039.7|187914.7|188085.6|187960.6|188097.9|187972.9|188039.7|187914.7|11
1723189390000|2024-08-09 07:43:10|188081.6|187956.6|188058.3|187933.3|188081.6|187956.6|188041.9|187916.9|18
1723189400000|2024-08-09 07:43:20|188054.7|187929.7|188074.9|187949.9|188074.9|187949.9|188054.7|187929.7|13
1723189410000|2024-08-09 07:43:30|188075.5|187950.5|188164.1|188039.1|188171.3|188046.3|188075.5|187950.5|12
1723189420000|2024-08-09 07:43:40|188164.5|188039.5|188161.8|188036.8|188164.5|188039.5|188155.9|188030.9|9
1723189430000|2024-08-09 07:43:50|188162.6|188037.6|188157|188032|188170.5|188045.5|188148.6|188023.6|15
1723189440000|2024-08-09 07:44:00|188155.3|188030.3|188153.5|188028.5|188155.3|188030.3|188143.3|188018.3|10
1723189450000|2024-08-09 07:44:10|188152|188027|188154.1|188029.1|188154.1|188029.1|188148.3|188023.3|8
1723189460000|2024-08-09 07:44:20|188156.2|188031.2|188181.3|188056.3|188185.2|188060.2|188156.2|188031.2|6
1723189470000|2024-08-09 07:44:30|188178.5|188053.5|188188.9|188063.9|188189.5|188064.5|188178.5|188053.5|8
1723189480000|2024-08-09 07:44:40|188179.7|188054.7|188189.2|188064.2|188189.2|188064.2|188177.9|188052.9|11
1723189490000|2024-08-09 07:44:50|188190.4|188065.4|188194.9|188069.9|188202.8|188077.8|188190.4|188065.4|8
1723189500000|2024-08-09 07:45:00|188193.6|188068.6|188215.5|188090.5|188216.9|188091.9|188193.6|188068.6|6
1723189510000|2024-08-09 07:45:10|188215.4|188090.4|188222.7|188097.7|188224|188099|188198.8|188073.8|21
1723189520000|2024-08-09 07:45:20|188223.3|188098.3|188295.6|188170.6|188303.3|188178.3|188223.3|188098.3|20
1723189530000|2024-08-09 07:45:30|188297.2|188172.2|188280.9|188155.9|188297.2|188172.2|188264.7|188139.7|13
1723189540000|2024-08-09 07:45:40|188282.9|188157.9|188293.2|188168.2|188293.2|188168.2|188282.9|188157.9|10
1723189550000|2024-08-09 07:45:50|188285.5|188160.5|188301.8|188176.8|188317.3|188192.3|188284.3|188159.3|15
1723189560000|2024-08-09 07:46:00|188303|188178|188312.4|188187.4|188313.6|188188.6|188288.6|188163.6|18
1723189570000|2024-08-09 07:46:10|188313.9|188188.9|188313.1|188188.1|188328.3|188203.3|188312.4|188187.4|15
1723189580000|2024-08-09 07:46:20|188312|188187|188315.4|188190.4|188324.5|188199.5|188298.7|188173.7|13
1723189590000|2024-08-09 07:46:30|188316.7|188191.7|188321.3|188196.3|188324.1|188199.1|188314.1|188189.1|5
1723189600000|2024-08-09 07:46:40|188322|188197|188321.2|188196.2|188325.4|188200.4|188320.9|188195.9|6
1723189610000|2024-08-09 07:46:50|188323.4|188198.4|188325.5|188200.5|188336.5|188211.5|188321.6|188196.6|12
1723189620000|2024-08-09 07:47:00|188326.9|188201.9|188305.7|188180.7|188331.2|188206.2|188305.7|188180.7|9
1723189630000|2024-08-09 07:47:10|188303.7|188178.7|188296.5|188171.5|188305.3|188180.3|188295.2|188170.2|10
1723189640000|2024-08-09 07:47:20|188292.7|188167.7|188298.7|188173.7|188299.3|188174.3|188261.2|188136.2|12
1723189650000|2024-08-09 07:47:30|188297.1|188172.1|188253.2|188128.2|188297.1|188172.1|188253.2|188128.2|8
1723189660000|2024-08-09 07:47:40|188251.7|188126.7|188256|188131|188268.9|188143.9|188251.7|188126.7|7
1723189670000|2024-08-09 07:47:50|188255.2|188130.2|188255.2|188130.2|188255.2|188130.2|188254.9|188129.9|3
1723189680000|2024-08-09 07:48:00|188258.4|188133.4|188289.6|188164.6|188309.8|188184.8|188258.4|188133.4|15
1723189690000|2024-08-09 07:48:10|188290.2|188165.2|188310.8|188185.8|188322.3|188197.3|188290.2|188165.2|15
1723189700000|2024-08-09 07:48:20|188314.1|188189.1|188372.5|188247.5|188374.9|188249.9|188314.1|188189.1|28
1723189710000|2024-08-09 07:48:30|188373.3|188248.3|188365.5|188240.5|188373.3|188248.3|188365.5|188240.5|5
1723189720000|2024-08-09 07:48:40|188367|188242|188365.5|188240.5|188373.8|188248.8|188365.5|188240.5|9
1723189730000|2024-08-09 07:48:50|188366.6|188241.6|188366.5|188241.5|188366.6|188241.6|188366.5|188241.5|2
1723189740000|2024-08-09 07:49:00|188365.3|188240.3|188335|188210|188366.5|188241.5|188333.4|188208.4|10
1723189750000|2024-08-09 07:49:10|188332.4|188207.4|188368|188243|188368.7|188243.7|188332.4|188207.4|8
1723189760000|2024-08-09 07:49:20|188365.2|188240.2|188355.1|188230.1|188365.2|188240.2|188354.5|188229.5|16
1723189770000|2024-08-09 07:49:30|188353.9|188228.9|188316|188191|188353.9|188228.9|188316|188191|10
1723189780000|2024-08-09 07:49:40|188314.2|188189.2|188328.8|188203.8|188334.5|188209.5|188314.2|188189.2|8
1723189790000|2024-08-09 07:49:50|188331.3|188206.3|188327.8|188202.8|188364.5|188239.5|188327.8|188202.8|11
1723189800000|2024-08-09 07:50:00|188331.6|188206.6|188357.9|188232.9|188360.1|188235.1|188331.6|188206.6|9
1723189820000|2024-08-09 07:50:20|188357.6|188232.6|188362.3|188237.3|188362.3|188237.3|188328.3|188203.3|12
1723189830000|2024-08-09 07:50:30|188366.4|188241.4|188360.4|188235.4|188366.4|188241.4|188354.1|188229.1|5
1723189840000|2024-08-09 07:50:40|188356.4|188231.4|188359.9|188234.9|188360.4|188235.4|188356.4|188231.4|4
1723189850000|2024-08-09 07:50:50|188361.5|188236.5|188337.4|188212.4|188361.5|188236.5|188331.9|188206.9|9
1723189860000|2024-08-09 07:51:00|188336.7|188211.7|188334.6|188209.6|188339.5|188214.5|188334.6|188209.6|9
1723189870000|2024-08-09 07:51:10|188334.7|188209.7|188365.2|188240.2|188380.9|188255.9|188333.4|188208.4|14
1723189880000|2024-08-09 07:51:20|188363.9|188238.9|188367.1|188242.1|188376.7|188251.7|188360.2|188235.2|9
1723189890000|2024-08-09 07:51:30|188366.7|188241.7|188370.6|188245.6|188373.7|188248.7|188362.9|188237.9|12
1723189900000|2024-08-09 07:51:40|188369.7|188244.7|188352.1|188227.1|188369.7|188244.7|188350.9|188225.9|8
1723189910000|2024-08-09 07:51:50|188355.1|188230.1|188375.8|188250.8|188378.2|188253.2|188355.1|188230.1|7
1723189920000|2024-08-09 07:52:00|188378|188253|188440.4|188315.4|188440.4|188315.4|188378|188253|14
1723189930000|2024-08-09 07:52:10|188438.5|188313.5|188429.4|188304.4|188439.7|188314.7|188429.4|188304.4|6
1723189940000|2024-08-09 07:52:20|188429.3|188304.3|188429.3|188304.3|188429.3|188304.3|188429.3|188304.3|1
1723189950000|2024-08-09 07:52:30|188425.4|188300.4|188411.8|188286.8|188425.4|188300.4|188392.7|188267.7|11
1723189960000|2024-08-09 07:52:40|188410|188285|188433.2|188308.2|188433.2|188308.2|188397.6|188272.6|10
1723189970000|2024-08-09 07:52:50|188437.2|188312.2|188442.2|188317.2|188442.3|188317.3|188428.2|188303.2|14
1723189980000|2024-08-09 07:53:00|188444.2|188319.2|188409.6|188284.6|188444.2|188319.2|188409.6|188284.6|8
1723189990000|2024-08-09 07:53:10|188396.1|188271.1|188401.8|188276.8|188409.5|188284.5|188396.1|188271.1|10
1723190000000|2024-08-09 07:53:20|188403.6|188278.6|188398.5|188273.5|188405.3|188280.3|188396.3|188271.3|9
1723190010000|2024-08-09 07:53:30|188396.9|188271.9|188396.9|188271.9|188396.9|188271.9|188395.7|188270.7|3
1723190020000|2024-08-09 07:53:40|188398.6|188273.6|188417.4|188292.4|188417.4|188292.4|188398.5|188273.5|11
1723190030000|2024-08-09 07:53:50|188416.1|188291.1|188445.3|188320.3|188445.3|188320.3|188412.8|188287.8|17
1723190040000|2024-08-09 07:54:00|188443.1|188318.1|188435.2|188310.2|188443.1|188318.1|188433|188308|16
1723190050000|2024-08-09 07:54:10|188435.1|188310.1|188444.8|188319.8|188455.3|188330.3|188435.1|188310.1|16
1723190060000|2024-08-09 07:54:20|188447|188322|188474.2|188349.2|188474.2|188349.2|188447|188322|9
1723190070000|2024-08-09 07:54:30|188471.6|188346.6|188469.6|188344.6|188484.4|188359.4|188469.6|188344.6|10
1723190080000|2024-08-09 07:54:40|188472.8|188347.8|188478.6|188353.6|188478.6|188353.6|188472.8|188347.8|7
1723190090000|2024-08-09 07:54:50|188481|188356|188485.8|188360.8|188486.2|188361.2|188478.3|188353.3|9
1723190100000|2024-08-09 07:55:00|188486.2|188361.2|188480.8|188355.8|188495.4|188370.4|188480.8|188355.8|12
1723190110000|2024-08-09 07:55:10|188477.6|188352.6|188459.9|188334.9|188477.6|188352.6|188453.9|188328.9|9
1723190120000|2024-08-09 07:55:20|188455|188330|188414.6|188289.6|188455|188330|188410.4|188285.4|20
1723190130000|2024-08-09 07:55:30|188416.2|188291.2|188383.6|188258.6|188417.8|188292.8|188378.3|188253.3|19
1723190140000|2024-08-09 07:55:40|188384.6|188259.6|188432|188307|188438.3|188313.3|188360.1|188235.1|19
1723190150000|2024-08-09 07:55:50|188432.8|188307.8|188441.6|188316.6|188444.1|188319.1|188432.8|188307.8|8
1723190160000|2024-08-09 07:56:00|188438.5|188313.5|188434.4|188309.4|188438.5|188313.5|188417|188292|13
1723190170000|2024-08-09 07:56:10|188434.1|188309.1|188413.4|188288.4|188434.1|188309.1|188413.4|188288.4|6
1723190180000|2024-08-09 07:56:20|188415.8|188290.8|188414.8|188289.8|188434.7|188309.7|188414.8|188289.8|15
1723190190000|2024-08-09 07:56:30|188414.2|188289.2|188409|188284|188414.2|188289.2|188409|188284|11
1723190200000|2024-08-09 07:56:40|188410.6|188285.6|188381.5|188256.5|188410.6|188285.6|188378.6|188253.6|15
1723190210000|2024-08-09 07:56:50|188381.2|188256.2|188382.2|188257.2|188382.2|188257.2|188379.4|188254.4|5
1723190230000|2024-08-09 07:57:10|188380.8|188255.8|188369.2|188244.2|188380.8|188255.8|188353.9|188228.9|12
1723190240000|2024-08-09 07:57:20|188368.1|188243.1|188360.6|188235.6|188368.1|188243.1|188360.6|188235.6|6
1723190250000|2024-08-09 07:57:30|188358|188233|188435.1|188310.1|188445.6|188320.6|188321.5|188196.5|17
1723190260000|2024-08-09 07:57:40|188432.8|188307.8|188443.5|188318.5|188443.5|188318.5|188432.8|188307.8|12
1723190270000|2024-08-09 07:57:50|188441.5|188316.5|188429.2|188304.2|188441.5|188316.5|188428.1|188303.1|10
1723190280000|2024-08-09 07:58:00|188428.4|188303.4|188451.9|188326.9|188456.2|188331.2|188418.3|188293.3|20
1723190290000|2024-08-09 07:58:10|188454.9|188329.9|188470.4|188345.4|188473.4|188348.4|188454.9|188329.9|19
1723190300000|2024-08-09 07:58:20|188457.4|188332.4|188438.5|188313.5|188466.1|188341.1|188438.5|188313.5|18
1723190310000|2024-08-09 07:58:30|188436.3|188311.3|188414.8|188289.8|188437.6|188312.6|188412.4|188287.4|16
1723190320000|2024-08-09 07:58:40|188414.1|188289.1|188410.6|188285.6|188414.7|188289.7|188410.6|188285.6|7
1723190330000|2024-08-09 07:58:50|188404.2|188279.2|188413.7|188288.7|188413.7|188288.7|188398.7|188273.7|15
1723190340000|2024-08-09 07:59:00|188412.5|188287.5|188412|188287|188414.6|188289.6|188402.4|188277.4|14
1723190350000|2024-08-09 07:59:10|188414|188289|188408.7|188283.7|188416.1|188291.1|188408.7|188283.7|8
1723190360000|2024-08-09 07:59:20|188409.8|188284.8|188402.9|188277.9|188409.8|188284.8|188402.9|188277.9|6
1723190370000|2024-08-09 07:59:30|188403.8|188278.8|188411.4|188286.4|188413.9|188288.9|188397|188272|13
1723190380000|2024-08-09 07:59:40|188410.2|188285.2|188385.4|188260.4|188410.2|188285.2|188379|188254|7
1723190390000|2024-08-09 07:59:50|188381.7|188256.7|188373.5|188248.5|188395.6|188270.6|188370.2|188245.2|18
1723190400000|2024-08-09 08:00:00|188377.7|188252.7|188359.9|188234.9|188377.7|188252.7|188357.7|188232.7|17
1723190410000|2024-08-09 08:00:10|188364.9|188239.9|188313.3|188188.3|188364.9|188239.9|188313.3|188188.3|9
1723190420000|2024-08-09 08:00:20|188315.5|188190.5|188337.8|188212.8|188338.5|188213.5|188315.5|188190.5|18
1723190430000|2024-08-09 08:00:30|188339.6|188214.6|188345.9|188220.9|188345.9|188220.9|188335.9|188210.9|14
1723190440000|2024-08-09 08:00:40|188344.7|188219.7|188366.3|188241.3|188366.3|188241.3|188337|188212|9
1723190450000|2024-08-09 08:00:50|188395.1|188270.1|188366.4|188241.4|188395.1|188270.1|188363|188238|19
1723190460000|2024-08-09 08:01:00|188374.7|188249.7|188358.3|188233.3|188374.7|188249.7|188349.1|188224.1|20
1723190470000|2024-08-09 08:01:10|188359.2|188234.2|188317.7|188192.7|188364.2|188239.2|188317.7|188192.7|10
1723190480000|2024-08-09 08:01:20|188324.9|188199.9|188300.5|188175.5|188324.9|188199.9|188281.9|188156.9|26
1723190490000|2024-08-09 08:01:30|188315.2|188190.2|188323.4|188198.4|188333.9|188208.9|188315.2|188190.2|14
1723190500000|2024-08-09 08:01:40|188347.3|188222.3|188416.5|188291.5|188416.5|188291.5|188347.3|188222.3|23
1723190510000|2024-08-09 08:01:50|188417.3|188292.3|188453|188328|188453.7|188328.7|188412.4|188287.4|19
1723190520000|2024-08-09 08:02:00|188453.6|188328.6|188420.6|188295.6|188459|188334|188416.8|188291.8|21
1723190530000|2024-08-09 08:02:10|188419.6|188294.6|188424|188299|188425.4|188300.4|188417.4|188292.4|14
1723190540000|2024-08-09 08:02:20|188424.2|188299.2|188442.6|188317.6|188443.9|188318.9|188424.2|188299.2|22
1723190550000|2024-08-09 08:02:30|188439.3|188314.3|188369|188244|188442.3|188317.3|188361.6|188236.6|18
1723190560000|2024-08-09 08:02:40|188370.6|188245.6|188386.9|188261.9|188386.9|188261.9|188368.6|188243.6|4
1723190570000|2024-08-09 08:02:50|188386.1|188261.1|188381.2|188256.2|188386.1|188261.1|188373.7|188248.7|11
1723190580000|2024-08-09 08:03:00|188381.3|188256.3|188394.8|188269.8|188394.8|188269.8|188375.3|188250.3|20
1723190590000|2024-08-09 08:03:10|188371.2|188246.2|188380.8|188255.8|188380.8|188255.8|188369|188244|9
1723190600000|2024-08-09 08:03:20|188379.9|188254.9|188374.9|188249.9|188382.4|188257.4|188373.3|188248.3|18
1723190610000|2024-08-09 08:03:30|188372.9|188247.9|188369.5|188244.5|188372.9|188247.9|188367.9|188242.9|4
1723190620000|2024-08-09 08:03:40|188369.4|188244.4|188371.7|188246.7|188371.7|188246.7|188369.4|188244.4|2
1723190630000|2024-08-09 08:03:50|188370.3|188245.3|188370.3|188245.3|188370.3|188245.3|188370.3|188245.3|1
1723190640000|2024-08-09 08:04:00|188386.7|188261.7|188380.9|188255.9|188386.7|188261.7|188376.3|188251.3|6
1723190650000|2024-08-09 08:04:10|188381.7|188256.7|188358.7|188233.7|188381.7|188256.7|188358.7|188233.7|9
1723190660000|2024-08-09 08:04:20|188359.4|188234.4|188417.8|188292.8|188417.8|188292.8|188359.4|188234.4|15
1723190670000|2024-08-09 08:04:30|188417.3|188292.3|188397.3|188272.3|188423.4|188298.4|188394.9|188269.9|19
1723190680000|2024-08-09 08:04:40|188398.6|188273.6|188328.4|188203.4|188400.3|188275.3|188322.9|188197.9|18
1723190690000|2024-08-09 08:04:50|188330.3|188205.3|188445.1|188320.1|188445.1|188320.1|188321|188196|21
1723190700000|2024-08-09 08:05:00|188448.1|188323.1|188465.2|188340.2|188465.2|188340.2|188446.5|188321.5|18
1723190710000|2024-08-09 08:05:10|188465.1|188340.1|188446.5|188321.5|188465.1|188340.1|188444|188319|9
1723190720000|2024-08-09 08:05:20|188448.3|188323.3|188459.5|188334.5|188459.5|188334.5|188448.3|188323.3|11
1723190730000|2024-08-09 08:05:30|188501.2|188376.2|188513.1|188388.1|188525.3|188400.3|188478.9|188353.9|29
1723190740000|2024-08-09 08:05:40|188514.3|188389.3|188509|188384|188516.6|188391.6|188502.8|188377.8|17
1723190750000|2024-08-09 08:05:50|188510.2|188385.2|188493.2|188368.2|188511.8|188386.8|188493.2|188368.2|18
1723190760000|2024-08-09 08:06:00|188494.9|188369.9|188494.3|188369.3|188500.1|188375.1|188492.5|188367.5|17
1723190770000|2024-08-09 08:06:10|188496.6|188371.6|188520.1|188395.1|188525.2|188400.2|188496.6|188371.6|12
1723190780000|2024-08-09 08:06:20|188520.3|188395.3|188523.6|188398.6|188568.7|188443.7|188517.4|188392.4|23
1723190790000|2024-08-09 08:06:30|188522.8|188397.8|188537.5|188412.5|188537.5|188412.5|188522.8|188397.8|8
1723190800000|2024-08-09 08:06:40|188536.3|188411.3|188464.5|188339.5|188536.3|188411.3|188460.2|188335.2|18
1723190810000|2024-08-09 08:06:50|188467.2|188342.2|188461.5|188336.5|188467.2|188342.2|188456.9|188331.9|12
1723190820000|2024-08-09 08:07:00|188460|188335|188503.5|188378.5|188503.8|188378.8|188460|188335|10
1723190830000|2024-08-09 08:07:10|188504.1|188379.1|188502.5|188377.5|188504.4|188379.4|188495.5|188370.5|16
1723190840000|2024-08-09 08:07:20|188503.9|188378.9|188526.7|188401.7|188551|188426|188503.9|188378.9|11
1723190850000|2024-08-09 08:07:30|188485.1|188360.1|188504.5|188379.5|188515|188390|188485.1|188360.1|11
1723190860000|2024-08-09 08:07:40|188508|188383|188479.1|188354.1|188508|188383|188477.3|188352.3|17
1723190870000|2024-08-09 08:07:50|188474.8|188349.8|188476.3|188351.3|188476.4|188351.4|188465.5|188340.5|14
1723190880000|2024-08-09 08:08:00|188472.8|188347.8|188439.1|188314.1|188479.5|188354.5|188439.1|188314.1|14
1723190890000|2024-08-09 08:08:10|188428.5|188303.5|188386.3|188261.3|188428.5|188303.5|188386.3|188261.3|5
1723190900000|2024-08-09 08:08:20|188389.3|188264.3|188390.3|188265.3|188393.3|188268.3|188384.3|188259.3|21
1723190910000|2024-08-09 08:08:30|188385.5|188260.5|188373.6|188248.6|188385.5|188260.5|188366.6|188241.6|8
1723190920000|2024-08-09 08:08:40|188369.8|188244.8|188371.8|188246.8|188373.2|188248.2|188368.7|188243.7|9
1723190930000|2024-08-09 08:08:50|188367.1|188242.1|188373.2|188248.2|188373.9|188248.9|188367.1|188242.1|12
1723190940000|2024-08-09 08:09:00|188372.7|188247.7|188347.8|188222.8|188375.3|188250.3|188347.8|188222.8|11
1723190950000|2024-08-09 08:09:10|188343.2|188218.2|188322.3|188197.3|188343.2|188218.2|188312.4|188187.4|20
1723190960000|2024-08-09 08:09:20|188320.7|188195.7|188327|188202|188327|188202|188318.9|188193.9|5
1723190970000|2024-08-09 08:09:30|188325.3|188200.3|188401.9|188276.9|188421.8|188296.8|188325.3|188200.3|14
1723190980000|2024-08-09 08:09:40|188402.1|188277.1|188418.2|188293.2|188421.7|188296.7|188399.4|188274.4|15
1723190990000|2024-08-09 08:09:50|188419.2|188294.2|188454|188329|188456.2|188331.2|188419.2|188294.2|11
1723191000000|2024-08-09 08:10:00|188453.6|188328.6|188464.3|188339.3|188464.4|188339.4|188439.5|188314.5|23
1723191010000|2024-08-09 08:10:10|188464.4|188339.4|188407.6|188282.6|188490.1|188365.1|188389.3|188264.3|27
1723191020000|2024-08-09 08:10:20|188403.6|188278.6|188395.4|188270.4|188409|188284|188391.8|188266.8|10
1723191030000|2024-08-09 08:10:30|188393|188268|188377.3|188252.3|188395.1|188270.1|188371.5|188246.5|18
1723191040000|2024-08-09 08:10:40|188375.9|188250.9|188328.1|188203.1|188375.9|188250.9|188328.1|188203.1|19
1723191050000|2024-08-09 08:10:50|188330.5|188205.5|188348.2|188223.2|188348.2|188223.2|188330.5|188205.5|14
1723191060000|2024-08-09 08:11:00|188343.5|188218.5|188368.2|188243.2|188377.6|188252.6|188343.5|188218.5|16
1723191070000|2024-08-09 08:11:10|188363.5|188238.5|188299.5|188174.5|188363.5|188238.5|188284.6|188159.6|20
1723191080000|2024-08-09 08:11:20|188302.9|188177.9|188281.5|188156.5|188302.9|188177.9|188264.6|188139.6|16
1723191090000|2024-08-09 08:11:30|188279.3|188154.3|188268.9|188143.9|188289.9|188164.9|188268.9|188143.9|12
1723191100000|2024-08-09 08:11:40|188265.5|188140.5|188264.8|188139.8|188265.5|188140.5|188257.8|188132.8|9
1723191110000|2024-08-09 08:11:50|188264.3|188139.3|188232.1|188107.1|188264.3|188139.3|188231.6|188106.6|11
1723191120000|2024-08-09 08:12:00|188233.6|188108.6|188225.9|188100.9|188234|188109|188225.9|188100.9|10
1723191130000|2024-08-09 08:12:10|188231.8|188106.8|188268.9|188143.9|188270.6|188145.6|188230.4|188105.4|16
1723191140000|2024-08-09 08:12:20|188268.3|188143.3|188279.3|188154.3|188282.7|188157.7|188265.6|188140.6|17
1723191150000|2024-08-09 08:12:30|188300.9|188175.9|188293.8|188168.8|188302.3|188177.3|188276.1|188151.1|13
1723191160000|2024-08-09 08:12:40|188293.5|188168.5|188287.5|188162.5|188300.2|188175.2|188261.9|188136.9|18
1723191170000|2024-08-09 08:12:50|188288.6|188163.6|188260.4|188135.4|188288.6|188163.6|188241.7|188116.7|16
1723191180000|2024-08-09 08:13:00|188261.4|188136.4|188238.3|188113.3|188261.4|188136.4|188233.5|188108.5|19
1723191190000|2024-08-09 08:13:10|188238.7|188113.7|188228.7|188103.7|188247.5|188122.5|188222.7|188097.7|17
1723191200000|2024-08-09 08:13:20|188223.2|188098.2|188226.4|188101.4|188237.6|188112.6|188223.2|188098.2|15
1723191210000|2024-08-09 08:13:30|188229.7|188104.7|188230.1|188105.1|188237.2|188112.2|188228|188103|8
1723191220000|2024-08-09 08:13:40|188233.2|188108.2|188299.4|188174.4|188300.8|188175.8|188217.3|188092.3|14
1723191230000|2024-08-09 08:13:50|188298.7|188173.7|188247|188122|188299.3|188174.3|188247|188122|15
1723191240000|2024-08-09 08:14:00|188248.7|188123.7|188248.4|188123.4|188279.2|188154.2|188245.1|188120.1|28
1723191250000|2024-08-09 08:14:10|188247.3|188122.3|188267.4|188142.4|188275.1|188150.1|188247.3|188122.3|9
1723191260000|2024-08-09 08:14:20|188268.1|188143.1|188294.1|188169.1|188294.1|188169.1|188261.9|188136.9|10
1723191270000|2024-08-09 08:14:30|188295.2|188170.2|188268|188143|188295.9|188170.9|188262|188137|18
1723191280000|2024-08-09 08:14:40|188265.6|188140.6|188265.4|188140.4|188267.3|188142.3|188262.6|188137.6|10
1723191290000|2024-08-09 08:14:50|188262.5|188137.5|188267.2|188142.2|188267.2|188142.2|188261.6|188136.6|13
1723191300000|2024-08-09 08:15:00|188264|188139|188272.5|188147.5|188282.8|188157.8|188264|188139|11
1723191310000|2024-08-09 08:15:10|188273.7|188148.7|188311.3|188186.3|188313.9|188188.9|188273.7|188148.7|16
1723191320000|2024-08-09 08:15:20|188309.9|188184.9|188288.2|188163.2|188309.9|188184.9|188285|188160|14
1723191330000|2024-08-09 08:15:30|188258.7|188133.7|188295.6|188170.6|188295.6|188170.6|188257.5|188132.5|9
1723191340000|2024-08-09 08:15:40|188291.7|188166.7|188295.7|188170.7|188295.7|188170.7|188291.7|188166.7|2
1723191350000|2024-08-09 08:15:50|188291.7|188166.7|188286.8|188161.8|188298.5|188173.5|188269.4|188144.4|18
1723191360000|2024-08-09 08:16:00|188287.3|188162.3|188283.3|188158.3|188288.1|188163.1|188283.3|188158.3|8
1723191370000|2024-08-09 08:16:10|188283|188158|188284.2|188159.2|188292.5|188167.5|188283|188158|7
1723191380000|2024-08-09 08:16:20|188286|188161|188282.6|188157.6|188286|188161|188282.6|188157.6|4
1723191390000|2024-08-09 08:16:30|188282.8|188157.8|188256.6|188131.6|188302.8|188177.8|188256.6|188131.6|14
1723191400000|2024-08-09 08:16:40|188254.9|188129.9|188231.6|188106.6|188255.1|188130.1|188230|188105|11
1723191410000|2024-08-09 08:16:50|188230|188105|188229|188104|188230|188105|188229|188104|4
1723191420000|2024-08-09 08:17:00|188229.6|188104.6|188256.1|188131.1|188258.3|188133.3|188229.6|188104.6|10
1723191430000|2024-08-09 08:17:10|188254.9|188129.9|188257|188132|188257|188132|188246.9|188121.9|10
1723191440000|2024-08-09 08:17:20|188256.8|188131.8|188248.3|188123.3|188259.3|188134.3|188246.2|188121.2|22
1723191450000|2024-08-09 08:17:30|188251|188126|188212.3|188087.3|188251|188126|188212.3|188087.3|13
1723191460000|2024-08-09 08:17:40|188182.3|188057.3|188180.1|188055.1|188200.6|188075.6|188180|188055|25
1723191470000|2024-08-09 08:17:50|188186.8|188061.8|188183.9|188058.9|188190.3|188065.3|188177.3|188052.3|24
1723191480000|2024-08-09 08:18:00|188186.1|188061.1|188185.7|188060.7|188187.7|188062.7|188182.7|188057.7|14
1723191490000|2024-08-09 08:18:10|188185.8|188060.8|188152.1|188027.1|188192|188067|188148.6|188023.6|22
1723191500000|2024-08-09 08:18:20|188152.3|188027.3|188191.4|188066.4|188197.8|188072.8|188152.3|188027.3|11
1723191510000|2024-08-09 08:18:30|188202.3|188077.3|188187.4|188062.4|188205|188080|188187.4|188062.4|15
1723191520000|2024-08-09 08:18:40|188188|188063|188188.6|188063.6|188198.9|188073.9|188177.5|188052.5|13
1723191530000|2024-08-09 08:18:50|188186.3|188061.3|188154.3|188029.3|188187.6|188062.6|188154.3|188029.3|14
1723191540000|2024-08-09 08:19:00|188155.1|188030.1|188187.8|188062.8|188187.8|188062.8|188154|188029|22
1723191550000|2024-08-09 08:19:10|188186.2|188061.2|188151.7|188026.7|188187.1|188062.1|188141.6|188016.6|16
1723191560000|2024-08-09 08:19:20|188155.1|188030.1|188187.4|188062.4|188187.7|188062.7|188155.1|188030.1|23
1723191570000|2024-08-09 08:19:30|188187|188062|188184|188059|188189.6|188064.6|188177.1|188052.1|23
1723191580000|2024-08-09 08:19:40|188183.8|188058.8|188220.1|188095.1|188222.3|188097.3|188165.9|188040.9|26
1723191590000|2024-08-09 08:19:50|188221.9|188096.9|188254.9|188129.9|188257.1|188132.1|188212.9|188087.9|15
1723191600000|2024-08-09 08:20:00|188253.8|188128.8|188250.2|188125.2|188253.8|188128.8|188247.3|188122.3|17
1723191610000|2024-08-09 08:20:10|188248.5|188123.5|188251.8|188126.8|188258.7|188133.7|188248.5|188123.5|22
1723191620000|2024-08-09 08:20:20|188252|188127|188219.4|188094.4|188253.2|188128.2|188215.1|188090.1|21
1723191630000|2024-08-09 08:20:30|188217.8|188092.8|188220.9|188095.9|188222.1|188097.1|188217.1|188092.1|5
1723191640000|2024-08-09 08:20:40|188219.7|188094.7|188181.5|188056.5|188219.7|188094.7|188174.9|188049.9|8
1723191650000|2024-08-09 08:20:50|188181.6|188056.6|188157.4|188032.4|188187.9|188062.9|188157.4|188032.4|7
1723191660000|2024-08-09 08:21:00|188158.6|188033.6|188154.4|188029.4|188158.6|188033.6|188154.4|188029.4|7
1723191670000|2024-08-09 08:21:10|188158.3|188033.3|188159.6|188034.6|188164|188039|188156.4|188031.4|18
1723191680000|2024-08-09 08:21:20|188158.9|188033.9|188157.8|188032.8|188169.3|188044.3|188157.1|188032.1|16
1723191690000|2024-08-09 08:21:30|188155.9|188030.9|188135.1|188010.1|188155.9|188030.9|188135.1|188010.1|4
1723191700000|2024-08-09 08:21:40|188138.9|188013.9|188137.2|188012.2|188138.9|188013.9|188131.3|188006.3|8
1723191710000|2024-08-09 08:21:50|188138.4|188013.4|188157.5|188032.5|188165.2|188040.2|188138.4|188013.4|7
1723191720000|2024-08-09 08:22:00|188157.1|188032.1|188159|188034|188159|188034|188155.6|188030.6|9
1723191730000|2024-08-09 08:22:10|188158.6|188033.6|188142.1|188017.1|188158.6|188033.6|188136.6|188011.6|11
1723191740000|2024-08-09 08:22:20|188144.2|188019.2|188164.4|188039.4|188169.2|188044.2|188144.2|188019.2|19
1723191750000|2024-08-09 08:22:30|188166.8|188041.8|188192.4|188067.4|188203|188078|188166.8|188041.8|20
1723191760000|2024-08-09 08:22:40|188193.1|188068.1|188194.6|188069.6|188196.4|188071.4|188188.6|188063.6|23
1723191770000|2024-08-09 08:22:50|188194.1|188069.1|188218.3|188093.3|188220.5|188095.5|188188.7|188063.7|17
1723191780000|2024-08-09 08:23:00|188214.8|188089.8|188192.6|188067.6|188214.8|188089.8|188190.7|188065.7|12
1723191790000|2024-08-09 08:23:10|188192.5|188067.5|188188.6|188063.6|188192.5|188067.5|188188.6|188063.6|3
1723191800000|2024-08-09 08:23:20|188187|188062|188180.5|188055.5|188188.2|188063.2|188176.8|188051.8|14
1723191810000|2024-08-09 08:23:30|188181.2|188056.2|188177.7|188052.7|188182.2|188057.2|188175.8|188050.8|18
1723191820000|2024-08-09 08:23:40|188179.1|188054.1|188183.8|188058.8|188183.8|188058.8|188161.1|188036.1|8
1723191830000|2024-08-09 08:23:50|188185.7|188060.7|188172.6|188047.6|188189.1|188064.1|188172.6|188047.6|18
1723191840000|2024-08-09 08:24:00|188171.8|188046.8|188144.9|188019.9|188176.5|188051.5|188142.1|188017.1|17
1723191850000|2024-08-09 08:24:10|188142|188017|188146.8|188021.8|188164.4|188039.4|188142|188017|25
1723191860000|2024-08-09 08:24:20|188148.3|188023.3|188147.8|188022.8|188151.2|188026.2|188144.7|188019.7|10
1723191870000|2024-08-09 08:24:30|188146.5|188021.5|188153.2|188028.2|188153.2|188028.2|188146.5|188021.5|12
1723191880000|2024-08-09 08:24:40|188154.1|188029.1|188154.9|188029.9|188154.9|188029.9|188151.4|188026.4|15
1723191890000|2024-08-09 08:24:50|188153.2|188028.2|188152.9|188027.9|188155.1|188030.1|188150.9|188025.9|20
1723191900000|2024-08-09 08:25:00|188151.5|188026.5|188132.9|188007.9|188152.5|188027.5|188119|187994|16
1723191910000|2024-08-09 08:25:10|188132.2|188007.2|188128.7|188003.7|188132.2|188007.2|188118.3|187993.3|11
1723191920000|2024-08-09 08:25:20|188121.4|187996.4|188116.5|187991.5|188121.4|187996.4|188113.8|187988.8|7
1723191930000|2024-08-09 08:25:30|188116.2|187991.2|188117.4|187992.4|188117.4|187992.4|188116.2|187991.2|2
1723191940000|2024-08-09 08:25:40|188118.5|187993.5|188148.4|188023.4|188148.4|188023.4|188118.5|187993.5|9
1723191950000|2024-08-09 08:25:50|188150.5|188025.5|188131.3|188006.3|188150.5|188025.5|188128.6|188003.6|13
1723191960000|2024-08-09 08:26:00|188131.6|188006.6|188136.2|188011.2|188140.8|188015.8|188127|188002|9
1723191970000|2024-08-09 08:26:10|188136.7|188011.7|188144.5|188019.5|188145.2|188020.2|188131.4|188006.4|10
1723191980000|2024-08-09 08:26:20|188143.1|188018.1|188146.3|188021.3|188146.3|188021.3|188141.6|188016.6|5
1723191990000|2024-08-09 08:26:30|188147|188022|188158.4|188033.4|188161.4|188036.4|188146.6|188021.6|8
1723192000000|2024-08-09 08:26:40|188159|188034|188158.4|188033.4|188161|188036|188156.4|188031.4|12
1723192010000|2024-08-09 08:26:50|188157.8|188032.8|188126.6|188001.6|188157.8|188032.8|188126.6|188001.6|17
1723192020000|2024-08-09 08:27:00|188130.7|188005.7|188116.2|187991.2|188133.6|188008.6|188114.1|187989.1|12
1723192030000|2024-08-09 08:27:10|188115.4|187990.4|188125.1|188000.1|188125.1|188000.1|188103.5|187978.5|6
1723192040000|2024-08-09 08:27:20|188126.2|188001.2|188124.7|187999.7|188128.3|188003.3|188119.7|187994.7|10
1723192050000|2024-08-09 08:27:30|188126|188001|188126.3|188001.3|188126.3|188001.3|188126|188001|2
1723192060000|2024-08-09 08:27:40|188124.9|187999.9|188148.9|188023.9|188148.9|188023.9|188124.9|187999.9|7
1723192070000|2024-08-09 08:27:50|188149.9|188024.9|188154.5|188029.5|188154.5|188029.5|188149.9|188024.9|4
1723192080000|2024-08-09 08:28:00|188153.3|188028.3|188158|188033|188161.3|188036.3|188153.3|188028.3|9
1723192090000|2024-08-09 08:28:10|188156.5|188031.5|188158.9|188033.9|188158.9|188033.9|188155.2|188030.2|8
1723192100000|2024-08-09 08:28:20|188160.1|188035.1|188161.5|188036.5|188161.5|188036.5|188157.4|188032.4|7
1723192110000|2024-08-09 08:28:30|188160.1|188035.1|188139.2|188014.2|188161.1|188036.1|188133|188008|14
1723192120000|2024-08-09 08:28:40|188139|188014|188132.8|188007.8|188139|188014|188126.7|188001.7|5
1723192130000|2024-08-09 08:28:50|188132.1|188007.1|188126.6|188001.6|188132.1|188007.1|188122.7|187997.7|8
1723192140000|2024-08-09 08:29:00|188126.1|188001.1|188129.9|188004.9|188131.1|188006.1|188126.1|188001.1|8
1723192150000|2024-08-09 08:29:10|188124.3|187999.3|188126.7|188001.7|188126.7|188001.7|188119.9|187994.9|4
1723192160000|2024-08-09 08:29:20|188124.4|187999.4|188107.5|187982.5|188124.4|187999.4|188104|187979|5
1723192170000|2024-08-09 08:29:30|188108.1|187983.1|188108|187983|188108.1|187983.1|188106.8|187981.8|3
1723192180000|2024-08-09 08:29:40|188102.2|187977.2|188137.2|188012.2|188137.2|188012.2|188102.2|187977.2|9
1723192190000|2024-08-09 08:29:50|188134.1|188009.1|188087.8|187962.8|188134.1|188009.1|188084.4|187959.4|12
1723192200000|2024-08-09 08:30:00|188088|187963|188020.3|187895.3|188088|187963|188019.7|187894.7|16
1723192210000|2024-08-09 08:30:10|188017.9|187892.9|188017.1|187892.1|188022.2|187897.2|188016.7|187891.7|18
1723192220000|2024-08-09 08:30:20|188018.8|187893.8|188019.3|187894.3|188022.9|187897.9|188018.2|187893.2|18
1723192230000|2024-08-09 08:30:30|188018.4|187893.4|187984|187859|188019.6|187894.6|187982.9|187857.9|26
1723192240000|2024-08-09 08:30:40|187983.2|187858.2|187979.4|187854.4|187983.2|187858.2|187964.4|187839.4|10
1723192250000|2024-08-09 08:30:50|187978.9|187853.9|187974.2|187849.2|187978.9|187853.9|187962.9|187837.9|26
1723192260000|2024-08-09 08:31:00|187972.2|187847.2|187928.4|187803.4|187972.2|187847.2|187928.4|187803.4|32
1723192270000|2024-08-09 08:31:10|187930.7|187805.7|187931.3|187806.3|187937|187812|187930.4|187805.4|10
1723192280000|2024-08-09 08:31:20|187932.5|187807.5|187931.6|187806.6|187932.5|187807.5|187930.2|187805.2|3
1723192290000|2024-08-09 08:31:30|187934.8|187809.8|187927.6|187802.6|187934.8|187809.8|187924.1|187799.1|16
1723192300000|2024-08-09 08:31:40|187930.8|187805.8|187932.4|187807.4|187932.4|187807.4|187930.8|187805.8|2
1723192310000|2024-08-09 08:31:50|187932.6|187807.6|187931.7|187806.7|187932.6|187807.6|187929.6|187804.6|4
1723192320000|2024-08-09 08:32:00|187933.1|187808.1|187932|187807|187933.5|187808.5|187931.7|187806.7|4
1723192330000|2024-08-09 08:32:10|187933.3|187808.3|187901.6|187776.6|187933.3|187808.3|187900.4|187775.4|22
1723192340000|2024-08-09 08:32:20|187903.3|187778.3|187837.4|187712.4|187904.9|187779.9|187836.6|187711.6|28
1723192350000|2024-08-09 08:32:30|187832.4|187707.4|187835.2|187710.2|187836.5|187711.5|187820.4|187695.4|14
1723192360000|2024-08-09 08:32:40|187836.5|187711.5|187862.1|187737.1|187864.4|187739.4|187806.8|187681.8|24
1723192370000|2024-08-09 08:32:50|187862.2|187737.2|187865|187740|187868|187743|187858.3|187733.3|21
1723192380000|2024-08-09 08:33:00|187866.3|187741.3|187901.8|187776.8|187909.9|187784.9|187866.3|187741.3|13
1723192390000|2024-08-09 08:33:10|187902.3|187777.3|187893.2|187768.2|187909.5|187784.5|187890.6|187765.6|10
1723192400000|2024-08-09 08:33:20|187891.9|187766.9|187895.1|187770.1|187895.1|187770.1|187891.9|187766.9|4
1723192410000|2024-08-09 08:33:30|187892.8|187767.8|187946.8|187821.8|187951.4|187826.4|187892.8|187767.8|18
1723192420000|2024-08-09 08:33:40|187944.6|187819.6|187968.7|187843.7|187971.9|187846.9|187943.8|187818.8|21
1723192430000|2024-08-09 08:33:50|187968|187843|187976.8|187851.8|187976.9|187851.9|187967.9|187842.9|23
1723192440000|2024-08-09 08:34:00|187975.1|187850.1|187994.2|187869.2|187994.5|187869.5|187973.2|187848.2|15
1723192450000|2024-08-09 08:34:10|187991.6|187866.6|187930.5|187805.5|187991.6|187866.6|187930.1|187805.1|19
1723192460000|2024-08-09 08:34:20|187932|187807|187976.4|187851.4|187976.4|187851.4|187929.8|187804.8|13
1723192470000|2024-08-09 08:34:30|187975|187850|187953.1|187828.1|187978.7|187853.7|187947.5|187822.5|25
1723192480000|2024-08-09 08:34:40|187954.4|187829.4|187954.3|187829.3|187957.2|187832.2|187947.4|187822.4|12
1723192490000|2024-08-09 08:34:50|187954.7|187829.7|188021.3|187896.3|188024.1|187899.1|187954.3|187829.3|16
1723192500000|2024-08-09 08:35:00|188022.7|187897.7|188015.4|187890.4|188043.1|187918.1|188015.1|187890.1|13
1723192510000|2024-08-09 08:35:10|188013.5|187888.5|187973.7|187848.7|188014.8|187889.8|187949|187824|20
1723192520000|2024-08-09 08:35:20|187968.4|187843.4|187944.5|187819.5|187976.4|187851.4|187942|187817|28
1723192530000|2024-08-09 08:35:30|187947.3|187822.3|187949|187824|187954.3|187829.3|187947.3|187822.3|20
1723192540000|2024-08-09 08:35:40|187943.8|187818.8|187951.7|187826.7|187953.2|187828.2|187940.3|187815.3|28
1723192550000|2024-08-09 08:35:50|187949.6|187824.6|187951.9|187826.9|187954.8|187829.8|187943|187818|26
1723192560000|2024-08-09 08:36:00|187943.4|187818.4|187943.8|187818.8|187954|187829|187942.7|187817.7|32
1723192570000|2024-08-09 08:36:10|187934.9|187809.9|187972.1|187847.1|187980.3|187855.3|187934.9|187809.9|8
1723192580000|2024-08-09 08:36:20|187972.8|187847.8|187959.9|187834.9|187972.8|187847.8|187957.4|187832.4|13
1723192590000|2024-08-09 08:36:30|187962.6|187837.6|187965.7|187840.7|187980|187855|187962.6|187837.6|11
1723192600000|2024-08-09 08:36:40|187968.5|187843.5|187963|187838|187968.5|187843.5|187963|187838|7
1723192610000|2024-08-09 08:36:50|187962.1|187837.1|187962.1|187837.1|187962.1|187837.1|187962.1|187837.1|1
1723192620000|2024-08-09 08:37:00|187962.4|187837.4|187962.8|187837.8|187970.5|187845.5|187960.8|187835.8|6
1723192630000|2024-08-09 08:37:10|187963.1|187838.1|187973.4|187848.4|187979.2|187854.2|187960.3|187835.3|9
1723192640000|2024-08-09 08:37:20|187971.8|187846.8|187933.3|187808.3|187971.8|187846.8|187931.8|187806.8|4
1723192650000|2024-08-09 08:37:30|187932.2|187807.2|187913.8|187788.8|187932.2|187807.2|187910.6|187785.6|12
1723192660000|2024-08-09 08:37:40|187915.7|187790.7|187932.8|187807.8|187936.5|187811.5|187915.7|187790.7|11
1723192670000|2024-08-09 08:37:50|187933.4|187808.4|187934.3|187809.3|187940.8|187815.8|187933.4|187808.4|9
1723192680000|2024-08-09 08:38:00|187936.2|187811.2|187957|187832|187958.8|187833.8|187936.2|187811.2|23
1723192690000|2024-08-09 08:38:10|187958.2|187833.2|187956.1|187831.1|187958.7|187833.7|187955|187830|25
1723192700000|2024-08-09 08:38:20|187955.4|187830.4|187944.1|187819.1|187978.1|187853.1|187943.5|187818.5|21
1723192710000|2024-08-09 08:38:30|187945.4|187820.4|187934.9|187809.9|187946.3|187821.3|187932.4|187807.4|15
1723192720000|2024-08-09 08:38:40|187936.7|187811.7|187941.6|187816.6|187941.6|187816.6|187935.3|187810.3|12
1723192730000|2024-08-09 08:38:50|187943.8|187818.8|187927|187802|187952.3|187827.3|187927|187802|20
1723192740000|2024-08-09 08:39:00|187924.3|187799.3|187930.9|187805.9|187933.8|187808.8|187915.5|187790.5|21
1723192750000|2024-08-09 08:39:10|187929.9|187804.9|187938.7|187813.7|187939.5|187814.5|187929.9|187804.9|7
1723192760000|2024-08-09 08:39:20|187933.1|187808.1|187950.4|187825.4|187955.1|187830.1|187920.9|187795.9|19
1723192770000|2024-08-09 08:39:30|187949.6|187824.6|187992.8|187867.8|187992.8|187867.8|187947.7|187822.7|23
1723192780000|2024-08-09 08:39:40|188002.2|187877.2|188005.1|187880.1|188005.1|187880.1|187987.2|187862.2|12
1723192790000|2024-08-09 08:39:50|188006.8|187881.8|188008.4|187883.4|188008.7|187883.7|187995.9|187870.9|21
1723192800000|2024-08-09 08:40:00|188007.2|187882.2|187999.4|187874.4|188016.1|187891.1|187997.9|187872.9|17
1723192810000|2024-08-09 08:40:10|187995.2|187870.2|188000.2|187875.2|188004.1|187879.1|187995.2|187870.2|9
1723192820000|2024-08-09 08:40:20|188001.4|187876.4|187995.4|187870.4|188004.5|187879.5|187991.1|187866.1|11
1723192830000|2024-08-09 08:40:30|187993.5|187868.5|187965.8|187840.8|187993.5|187868.5|187964|187839|16
1723192840000|2024-08-09 08:40:40|187965.9|187840.9|187974|187849|187974|187849|187965.2|187840.2|8
1723192850000|2024-08-09 08:40:50|187972.2|187847.2|187965.8|187840.8|187972.2|187847.2|187963.1|187838.1|4
1723192860000|2024-08-09 08:41:00|187964.6|187839.6|187962.7|187837.7|188006.1|187881.1|187962.7|187837.7|14
1723192870000|2024-08-09 08:41:10|187955.1|187830.1|187959.8|187834.8|187959.9|187834.9|187951.8|187826.8|8
1723192880000|2024-08-09 08:41:20|187959.2|187834.2|187966.3|187841.3|187967.3|187842.3|187956.8|187831.8|12
1723192890000|2024-08-09 08:41:30|187967.1|187842.1|187964.7|187839.7|187969.2|187844.2|187964.6|187839.6|16
1723192900000|2024-08-09 08:41:40|187966.2|187841.2|187998.1|187873.1|187998.1|187873.1|187964.2|187839.2|12
1723192910000|2024-08-09 08:41:50|187998.7|187873.7|187976.8|187851.8|187998.7|187873.7|187971|187846|8
1723192920000|2024-08-09 08:42:00|187971.3|187846.3|187966.3|187841.3|187971.3|187846.3|187962.5|187837.5|16
1723192930000|2024-08-09 08:42:10|187963.2|187838.2|187968.8|187843.8|187968.8|187843.8|187951.4|187826.4|16
1723192940000|2024-08-09 08:42:20|187977.7|187852.7|187979.1|187854.1|187979.1|187854.1|187977.7|187852.7|2
1723192950000|2024-08-09 08:42:30|187981.5|187856.5|187982.1|187857.1|187982.1|187857.1|187980.1|187855.1|4
1723192960000|2024-08-09 08:42:40|187982.4|187857.4|187985.5|187860.5|187985.5|187860.5|187982.4|187857.4|3
1723192970000|2024-08-09 08:42:50|187986.1|187861.1|187982.7|187857.7|187986.4|187861.4|187982|187857|7
1723192980000|2024-08-09 08:43:00|187982.5|187857.5|187980.1|187855.1|187988|187863|187980.1|187855.1|12
1723192990000|2024-08-09 08:43:10|187979.9|187854.9|187979.9|187854.9|187979.9|187854.9|187979.9|187854.9|1
1723193000000|2024-08-09 08:43:20|187981.1|187856.1|187979.6|187854.6|187984.7|187859.7|187979.6|187854.6|7
1723193010000|2024-08-09 08:43:30|187980.4|187855.4|187987.3|187862.3|187989.5|187864.5|187980.4|187855.4|12
1723193020000|2024-08-09 08:43:40|187982.4|187857.4|187982.1|187857.1|187987.3|187862.3|187977.8|187852.8|10
1723193030000|2024-08-09 08:43:50|187981.4|187856.4|187954.8|187829.8|187981.4|187856.4|187950.3|187825.3|11
1723193040000|2024-08-09 08:44:00|187955.5|187830.5|187976.1|187851.1|187979.9|187854.9|187955|187830|11
1723193050000|2024-08-09 08:44:10|187975.5|187850.5|187950.8|187825.8|187976.1|187851.1|187949.4|187824.4|9
1723193060000|2024-08-09 08:44:20|187950.4|187825.4|187993.5|187868.5|187993.8|187868.8|187944.7|187819.7|20
1723193070000|2024-08-09 08:44:30|187993.7|187868.7|188002.7|187877.7|188003.7|187878.7|187978.8|187853.8|23
1723193080000|2024-08-09 08:44:40|188001.1|187876.1|187989.1|187864.1|188002.7|187877.7|187985.6|187860.6|22
1723193090000|2024-08-09 08:44:50|187989.9|187864.9|188015.8|187890.8|188019.2|187894.2|187989.9|187864.9|18
1723193100000|2024-08-09 08:45:00|188017.1|187892.1|188012.6|187887.6|188018.3|187893.3|188009.1|187884.1|13
1723193110000|2024-08-09 08:45:10|188014|187889|188018.3|187893.3|188018.8|187893.8|188014|187889|17
1723193120000|2024-08-09 08:45:20|188017|187892|188055.5|187930.5|188056.6|187931.6|188017|187892|13
1723193130000|2024-08-09 08:45:30|188053.7|187928.7|188056.2|187931.2|188060.5|187935.5|188044.9|187919.9|12
1723193140000|2024-08-09 08:45:40|188050.8|187925.8|188054.2|187929.2|188055|187930|188050.8|187925.8|4
1723193150000|2024-08-09 08:45:50|188055.7|187930.7|188096.4|187971.4|188096.4|187971.4|188050.3|187925.3|15
1723193160000|2024-08-09 08:46:00|188095.5|187970.5|188095.5|187970.5|188098.9|187973.9|188089.7|187964.7|12
1723193170000|2024-08-09 08:46:10|188096.3|187971.3|188108.8|187983.8|188113|187988|188096.3|187971.3|13
1723193180000|2024-08-09 08:46:20|188111|187986|188120.5|187995.5|188121|187996|188111|187986|4
1723193190000|2024-08-09 08:46:30|188116.7|187991.7|188109.1|187984.1|188122.9|187997.9|188106|187981|17
1723193200000|2024-08-09 08:46:40|188108.6|187983.6|188112.2|187987.2|188112.2|187987.2|188104|187979|20
1723193210000|2024-08-09 08:46:50|188113.6|187988.6|188106.6|187981.6|188113.7|187988.7|188104.7|187979.7|9
1723193220000|2024-08-09 08:47:00|188106.1|187981.1|188096.4|187971.4|188106.1|187981.1|188092.2|187967.2|5
1723193230000|2024-08-09 08:47:10|188096.2|187971.2|188099.1|187974.1|188099.1|187974.1|188096.2|187971.2|2
1723193240000|2024-08-09 08:47:20|188099|187974|188047.6|187922.6|188099|187974|188047.6|187922.6|9
1723193250000|2024-08-09 08:47:30|188060|187935|188061|187936|188061.2|187936.2|188054.9|187929.9|9
1723193260000|2024-08-09 08:47:40|188061.3|187936.3|188058.7|187933.7|188062.3|187937.3|188056|187931|7
1723193270000|2024-08-09 08:47:50|188053|187928|188057.9|187932.9|188057.9|187932.9|188053|187928|6
1723193280000|2024-08-09 08:48:00|188061.5|187936.5|188062.8|187937.8|188064.1|187939.1|188061.5|187936.5|16
1723193290000|2024-08-09 08:48:10|188062.7|187937.7|188099.8|187974.8|188105.3|187980.3|188061.6|187936.6|14
1723193300000|2024-08-09 08:48:20|188099.3|187974.3|188102.7|187977.7|188106.8|187981.8|188098.3|187973.3|22
1723193310000|2024-08-09 08:48:30|188103.7|187978.7|188100.5|187975.5|188103.7|187978.7|188098.5|187973.5|19
1723193320000|2024-08-09 08:48:40|188101.8|187976.8|188093.9|187968.9|188101.8|187976.8|188089.4|187964.4|12
1723193330000|2024-08-09 08:48:50|188094.7|187969.7|188087.4|187962.4|188094.7|187969.7|188085.7|187960.7|10
1723193340000|2024-08-09 08:49:00|188088.4|187963.4|188084.1|187959.1|188090.8|187965.8|188079.4|187954.4|11
1723193350000|2024-08-09 08:49:10|188083.5|187958.5|188071.3|187946.3|188083.5|187958.5|188050.5|187925.5|10
1723193360000|2024-08-09 08:49:20|188071.9|187946.9|188065.3|187940.3|188071.9|187946.9|188064.3|187939.3|15
1723193370000|2024-08-09 08:49:30|188065.2|187940.2|188064|187939|188066.9|187941.9|188063.7|187938.7|17
1723193380000|2024-08-09 08:49:40|188063.7|187938.7|188063.7|187938.7|188064.7|187939.7|188062.5|187937.5|6
1723193390000|2024-08-09 08:49:50|188064.9|187939.9|188083|187958|188084.3|187959.3|188064.9|187939.9|8
1723193400000|2024-08-09 08:50:00|188081.6|187956.6|188094|187969|188097.8|187972.8|188081.6|187956.6|10
1723193410000|2024-08-09 08:50:10|188095.5|187970.5|188096.8|187971.8|188096.8|187971.8|188095.3|187970.3|3
1723193420000|2024-08-09 08:50:20|188096.5|187971.5|188058|187933|188096.5|187971.5|188054.1|187929.1|9
1723193440000|2024-08-09 08:50:40|188056.4|187931.4|188018.6|187893.6|188056.4|187931.4|188018.4|187893.4|10
1723193450000|2024-08-09 08:50:50|188019|187894|187993.9|187868.9|188022.1|187897.1|187991.4|187866.4|28
1723193460000|2024-08-09 08:51:00|187994|187869|187994|187869|187994|187869|187994|187869|1
1723193470000|2024-08-09 08:51:10|187993.2|187868.2|187992.8|187867.8|187993.2|187868.2|187990.9|187865.9|4
1723193480000|2024-08-09 08:51:20|187993.6|187868.6|187993.7|187868.7|187993.7|187868.7|187989|187864|8
1723193500000|2024-08-09 08:51:40|187993.8|187868.8|187950.2|187825.2|187995|187870|187949.6|187824.6|8
1723193510000|2024-08-09 08:51:50|187933.9|187808.9|187939.3|187814.3|187940.4|187815.4|187933.9|187808.9|13
1723193520000|2024-08-09 08:52:00|187934.9|187809.9|187939.2|187814.2|187939.2|187814.2|187934.9|187809.9|4
1723193530000|2024-08-09 08:52:10|187936.2|187811.2|187928.3|187803.3|187938.5|187813.5|187925.8|187800.8|10
1723193540000|2024-08-09 08:52:20|187931.1|187806.1|187932.4|187807.4|187932.4|187807.4|187926.2|187801.2|26
1723193550000|2024-08-09 08:52:30|187932.1|187807.1|187924.3|187799.3|187932.1|187807.1|187920|187795|20
1723193560000|2024-08-09 08:52:40|187926.1|187801.1|187948.8|187823.8|187950.5|187825.5|187926.1|187801.1|10
1723193570000|2024-08-09 08:52:50|187947.5|187822.5|187927|187802|187947.5|187822.5|187924.2|187799.2|12
1723193580000|2024-08-09 08:53:00|187928.5|187803.5|187954|187829|187954|187829|187928.5|187803.5|12
1723193590000|2024-08-09 08:53:10|187953.3|187828.3|187947.6|187822.6|187956.8|187831.8|187946.5|187821.5|15
1723193600000|2024-08-09 08:53:20|187946.4|187821.4|187923.7|187798.7|187946.4|187821.4|187917.9|187792.9|19
1723193610000|2024-08-09 08:53:30|187920.9|187795.9|187933|187808|187933.1|187808.1|187919.8|187794.8|21
1723193620000|2024-08-09 08:53:40|187931.6|187806.6|187950.7|187825.7|187952.9|187827.9|187920|187795|14
1723193630000|2024-08-09 08:53:50|187950.5|187825.5|187953.7|187828.7|187956|187831|187942.8|187817.8|24
1723193640000|2024-08-09 08:54:00|187955|187830|187945|187820|187956.8|187831.8|187941.5|187816.5|25
1723193650000|2024-08-09 08:54:10|187943.7|187818.7|187946.5|187821.5|187946.5|187821.5|187943.7|187818.7|9
1723193660000|2024-08-09 08:54:20|187945.2|187820.2|187950.5|187825.5|187952.1|187827.1|187945.2|187820.2|10
1723193670000|2024-08-09 08:54:30|187949.8|187824.8|187926.3|187801.3|187949.8|187824.8|187924.2|187799.2|20
1723193680000|2024-08-09 08:54:40|187928.8|187803.8|187928.5|187803.5|187932.9|187807.9|187926.6|187801.6|30
1723193690000|2024-08-09 08:54:50|187927|187802|187930.3|187805.3|187932.3|187807.3|187927|187802|24
1723193700000|2024-08-09 08:55:00|187932.1|187807.1|187911.6|187786.6|187932.4|187807.4|187909.5|187784.5|11
1723193710000|2024-08-09 08:55:10|187910.5|187785.5|187930.3|187805.3|187930.3|187805.3|187910.3|187785.3|6
1723193720000|2024-08-09 08:55:20|187931.6|187806.6|187947.1|187822.1|187951.9|187826.9|187930.6|187805.6|17
1723193730000|2024-08-09 08:55:30|187947.6|187822.6|187944.6|187819.6|187953.3|187828.3|187943.9|187818.9|18
1723193740000|2024-08-09 08:55:40|187944.4|187819.4|187980.9|187855.9|187981.8|187856.8|187939.8|187814.8|14
1723193750000|2024-08-09 08:55:50|187978.5|187853.5|187960.9|187835.9|187978.5|187853.5|187959.1|187834.1|11
1723193760000|2024-08-09 08:56:00|187958.9|187833.9|187985|187860|187985|187860|187958.9|187833.9|11
1723193770000|2024-08-09 08:56:10|187986.6|187861.6|187986.1|187861.1|187989.2|187864.2|187984.1|187859.1|22
1723193780000|2024-08-09 08:56:20|187984.9|187859.9|187987.9|187862.9|187989.1|187864.1|187984.9|187859.9|18
1723193790000|2024-08-09 08:56:30|187986.4|187861.4|187972|187847|187988.3|187863.3|187964.1|187839.1|10
1723193800000|2024-08-09 08:56:40|187972.9|187847.9|188034.7|187909.7|188034.7|187909.7|187972.9|187847.9|12
1723193810000|2024-08-09 08:56:50|188036.2|187911.2|188042.3|187917.3|188043.5|187918.5|188036.2|187911.2|11
1723193820000|2024-08-09 08:57:00|188038.5|187913.5|188018.6|187893.6|188042.9|187917.9|188016.4|187891.4|17
1723193830000|2024-08-09 08:57:10|188017.3|187892.3|188020.1|187895.1|188020.1|187895.1|188003.2|187878.2|14
1723193840000|2024-08-09 08:57:20|188021.5|187896.5|188064.7|187939.7|188064.7|187939.7|188019.5|187894.5|9
1723193850000|2024-08-09 08:57:30|188062.6|187937.6|188062.8|187937.8|188065.2|187940.2|188046.5|187921.5|19
1723193860000|2024-08-09 08:57:40|188060.6|187935.6|188049.5|187924.5|188061.5|187936.5|188049.4|187924.4|17
1723193870000|2024-08-09 08:57:50|188049.4|187924.4|188053.1|187928.1|188054.9|187929.9|188048.4|187923.4|12
1723193880000|2024-08-09 08:58:00|188052.2|187927.2|188043.8|187918.8|188053.5|187928.5|188040.5|187915.5|12
1723193890000|2024-08-09 08:58:10|188043.3|187918.3|188042.7|187917.7|188044.3|187919.3|188042.7|187917.7|5
1723193900000|2024-08-09 08:58:20|188020.1|187895.1|188023.1|187898.1|188023.1|187898.1|188018.2|187893.2|4
1723193910000|2024-08-09 08:58:30|188024.8|187899.8|188010.5|187885.5|188025.5|187900.5|188005.9|187880.9|18
1723193920000|2024-08-09 08:58:40|188009.9|187884.9|188028.6|187903.6|188036.9|187911.9|188009.9|187884.9|17
1723193930000|2024-08-09 08:58:50|188030|187905|188040.1|187915.1|188040.1|187915.1|188027.7|187902.7|13
1723193940000|2024-08-09 08:59:00|188040.2|187915.2|188041|187916|188041|187916|188039.5|187914.5|15
1723193950000|2024-08-09 08:59:10|188040.5|187915.5|188039.8|187914.8|188040.5|187915.5|188039.8|187914.8|2
1723193960000|2024-08-09 08:59:20|188040|187915|188053.3|187928.3|188053.4|187928.4|188037.8|187912.8|6
1723193970000|2024-08-09 08:59:30|188053.8|187928.8|188043.3|187918.3|188065.5|187940.5|188042.4|187917.4|13
1723193980000|2024-08-09 08:59:40|188042.9|187917.9|188042.9|187917.9|188043.9|187918.9|188038.2|187913.2|5
1723193990000|2024-08-09 08:59:50|188053.2|187928.2|188047.4|187922.4|188056.4|187931.4|188047.4|187922.4|18
1723194000000|2024-08-09 09:00:00|188047|187922|188024|187899|188055.9|187930.9|188017.3|187892.3|25
1723194010000|2024-08-09 09:00:10|188025.4|187900.4|188041.9|187916.9|188045|187920|188025.4|187900.4|11
1723194020000|2024-08-09 09:00:20|188044.4|187919.4|188042.9|187917.9|188044.4|187919.4|188038.3|187913.3|11
1723194030000|2024-08-09 09:00:30|188044.4|187919.4|188045.4|187920.4|188045.4|187920.4|188041|187916|4
1723194040000|2024-08-09 09:00:40|188045.6|187920.6|188040.7|187915.7|188045.6|187920.6|188035.4|187910.4|8
1723194050000|2024-08-09 09:00:50|188036|187911|188040.9|187915.9|188042.2|187917.2|188034.9|187909.9|8
1723194060000|2024-08-09 09:01:00|188039.1|187914.1|188023.1|187898.1|188039.1|187914.1|188014.6|187889.6|18
1723194070000|2024-08-09 09:01:10|188023.8|187898.8|188023.8|187898.8|188025.1|187900.1|188023.1|187898.1|5
1723194080000|2024-08-09 09:01:20|188022.1|187897.1|188019.8|187894.8|188022.1|187897.1|188019.8|187894.8|2
1723194090000|2024-08-09 09:01:30|188021.4|187896.4|188017.4|187892.4|188022.1|187897.1|188015.8|187890.8|18
1723194100000|2024-08-09 09:01:40|188019.7|187894.7|188016.2|187891.2|188021|187896|188015.2|187890.2|21
1723194110000|2024-08-09 09:01:50|188017.6|187892.6|188027.8|187902.8|188027.8|187902.8|188016.6|187891.6|26
1723194120000|2024-08-09 09:02:00|188027.6|187902.6|188054.4|187929.4|188054.6|187929.6|188023.2|187898.2|12
1723194130000|2024-08-09 09:02:10|188051.1|187926.1|188019|187894|188051.1|187926.1|188019|187894|7
1723194140000|2024-08-09 09:02:20|188019.6|187894.6|188021.2|187896.2|188037.8|187912.8|188018.8|187893.8|12
1723194150000|2024-08-09 09:02:30|188021.6|187896.6|188022.5|187897.5|188023.2|187898.2|188019.4|187894.4|18
1723194160000|2024-08-09 09:02:40|188021.3|187896.3|188025.2|187900.2|188025.6|187900.6|188018|187893|20
1723194170000|2024-08-09 09:02:50|188025.1|187900.1|188018.4|187893.4|188031.7|187906.7|188018.4|187893.4|20
1723194180000|2024-08-09 09:03:00|188017.3|187892.3|188014.5|187889.5|188017.4|187892.4|188013.2|187888.2|15
1723194190000|2024-08-09 09:03:10|188013.4|187888.4|188027.9|187902.9|188032.4|187907.4|188013.4|187888.4|8
1723194200000|2024-08-09 09:03:20|188028.2|187903.2|188048.8|187923.8|188048.8|187923.8|188023.9|187898.9|24
1723194210000|2024-08-09 09:03:30|188050.6|187925.6|188051.1|187926.1|188051.1|187926.1|188049.3|187924.3|5
1723194220000|2024-08-09 09:03:40|188029.7|187904.7|188024.8|187899.8|188033|187908|188022.9|187897.9|11
1723194230000|2024-08-09 09:03:50|188023.8|187898.8|188022.4|187897.4|188024.4|187899.4|188019.5|187894.5|25
1723194240000|2024-08-09 09:04:00|188020.5|187895.5|188005.5|187880.5|188023.5|187898.5|187989.8|187864.8|32
1723194250000|2024-08-09 09:04:10|188006|187881|188007.8|187882.8|188007.9|187882.9|188003|187878|8
1723194260000|2024-08-09 09:04:20|188002.1|187877.1|188006|187881|188006|187881|188002.1|187877.1|3
1723194270000|2024-08-09 09:04:30|188004.9|187879.9|187929.4|187804.4|188004.9|187879.9|187924|187799|14
1723194280000|2024-08-09 09:04:40|187931.8|187806.8|187928.8|187803.8|187932.4|187807.4|187925.5|187800.5|16
1723194290000|2024-08-09 09:04:50|187928.4|187803.4|187926.4|187801.4|187928.7|187803.7|187925.2|187800.2|21
1723194300000|2024-08-09 09:05:00|187922|187797|187923.6|187798.6|187926.1|187801.1|187916.5|187791.5|19
1723194310000|2024-08-09 09:05:10|187920.1|187795.1|188042.3|187917.3|188042.3|187917.3|187920.1|187795.1|15
1723194320000|2024-08-09 09:05:20|188038.9|187913.9|188042|187917|188042|187917|188038.3|187913.3|13
1723194330000|2024-08-09 09:05:30|188038.6|187913.6|188039.3|187914.3|188042.7|187917.7|188038.6|187913.6|13
1723194340000|2024-08-09 09:05:40|188042.8|187917.8|188046.5|187921.5|188049.7|187924.7|188039.3|187914.3|18
1723194350000|2024-08-09 09:05:50|188050.2|187925.2|188052.2|187927.2|188061.1|187936.1|188048.1|187923.1|12
1723194360000|2024-08-09 09:06:00|188053.7|187928.7|188054.2|187929.2|188054.2|187929.2|188049.2|187924.2|6
1723194370000|2024-08-09 09:06:10|188053.6|187928.6|188058.7|187933.7|188059.6|187934.6|188049|187924|7
1723194380000|2024-08-09 09:06:20|188057.9|187932.9|188059.9|187934.9|188063.7|187938.7|188055.3|187930.3|20
1723194390000|2024-08-09 09:06:30|188059.7|187934.7|188060.9|187935.9|188061.3|187936.3|188052.3|187927.3|20
1723194400000|2024-08-09 09:06:40|188058.2|187933.2|188105.1|187980.1|188113.2|187988.2|188052.3|187927.3|21
1723194410000|2024-08-09 09:06:50|188098.8|187973.8|188099|187974|188102.3|187977.3|188094.6|187969.6|7
1723194420000|2024-08-09 09:07:00|188099.4|187974.4|188072.8|187947.8|188099.7|187974.7|188068|187943|10
1723194430000|2024-08-09 09:07:10|188074.3|187949.3|188068.8|187943.8|188076.1|187951.1|188068.6|187943.6|16
1723194440000|2024-08-09 09:07:20|188073.8|187948.8|188136.2|188011.2|188148.8|188023.8|188069.4|187944.4|20
1723194450000|2024-08-09 09:07:30|188135.4|188010.4|188158.9|188033.9|188162.3|188037.3|188134|188009|22
1723194460000|2024-08-09 09:07:40|188160.3|188035.3|188136.9|188011.9|188160.3|188035.3|188136.9|188011.9|16
1723194470000|2024-08-09 09:07:50|188132.2|188007.2|188135.8|188010.8|188137.4|188012.4|188129|188004|17
1723194480000|2024-08-09 09:08:00|188131.1|188006.1|188133.6|188008.6|188136.1|188011.1|188131.1|188006.1|8
1723194490000|2024-08-09 09:08:10|188125.8|188000.8|188102.5|187977.5|188125.8|188000.8|188096.8|187971.8|7
1723194500000|2024-08-09 09:08:20|188101.7|187976.7|188089.3|187964.3|188101.7|187976.7|188085.6|187960.6|10
1723194510000|2024-08-09 09:08:30|188086.1|187961.1|188086.1|187961.1|188089.8|187964.8|188083.5|187958.5|9
1723194520000|2024-08-09 09:08:40|188083.5|187958.5|188121.5|187996.5|188121.5|187996.5|188083.5|187958.5|2
1723194530000|2024-08-09 09:08:50|188122.6|187997.6|188129.3|188004.3|188130.9|188005.9|188111.4|187986.4|11
1723194540000|2024-08-09 09:09:00|188130.4|188005.4|188155.4|188030.4|188155.8|188030.8|188130.4|188005.4|8
1723194550000|2024-08-09 09:09:10|188151.8|188026.8|188152.5|188027.5|188153.3|188028.3|188151.8|188026.8|4
1723194560000|2024-08-09 09:09:20|188152.1|188027.1|188104.1|187979.1|188152.1|188027.1|188079.3|187954.3|20
1723194570000|2024-08-09 09:09:30|188103.5|187978.5|188103.7|187978.7|188105.2|187980.2|188102.4|187977.4|15
1723194580000|2024-08-09 09:09:40|188104.3|187979.3|188104.6|187979.6|188105.8|187980.8|188102.8|187977.8|27
1723194590000|2024-08-09 09:09:50|188103.8|187978.8|188108.9|187983.9|188110.1|187985.1|188103.8|187978.8|26
1723194600000|2024-08-09 09:10:00|188108.3|187983.3|188102.2|187977.2|188109.5|187984.5|188100.8|187975.8|21
1723194610000|2024-08-09 09:10:10|188102.1|187977.1|188099.2|187974.2|188102.2|187977.2|188098|187973|19
1723194620000|2024-08-09 09:10:20|188099.8|187974.8|188100.5|187975.5|188101.7|187976.7|188099.2|187974.2|14
1723194630000|2024-08-09 09:10:30|188099.9|187974.9|188102.1|187977.1|188117|187992|188091.2|187966.2|11
1723194640000|2024-08-09 09:10:40|188101.7|187976.7|188104.6|187979.6|188104.6|187979.6|188095.3|187970.3|19
1723194650000|2024-08-09 09:10:50|188106.5|187981.5|188128.9|188003.9|188128.9|188003.9|188106.5|187981.5|7
1723194660000|2024-08-09 09:11:00|188130.2|188005.2|188131.4|188006.4|188131.9|188006.9|188130.2|188005.2|4
1723194670000|2024-08-09 09:11:10|188131.7|188006.7|188128.1|188003.1|188131.8|188006.8|188128.1|188003.1|5
1723194680000|2024-08-09 09:11:20|188127.5|188002.5|188099.8|187974.8|188127.5|188002.5|188090.5|187965.5|11
1723194690000|2024-08-09 09:11:30|188094.4|187969.4|188096.6|187971.6|188100|187975|188092.6|187967.6|7
1723194700000|2024-08-09 09:11:40|188096.8|187971.8|188105.4|187980.4|188107.4|187982.4|188091.1|187966.1|14
1723194710000|2024-08-09 09:11:50|188106.1|187981.1|188107.1|187982.1|188108.3|187983.3|188106.1|187981.1|5
1723194720000|2024-08-09 09:12:00|188107|187982|188132.1|188007.1|188133.1|188008.1|188107|187982|11
1723194730000|2024-08-09 09:12:10|188127.4|188002.4|188139.8|188014.8|188141.4|188016.4|188127.1|188002.1|13
1723194740000|2024-08-09 09:12:20|188140.9|188015.9|188142.7|188017.7|188148.4|188023.4|188133.8|188008.8|20
1723194750000|2024-08-09 09:12:30|188143.2|188018.2|188164.3|188039.3|188164.5|188039.5|188142|188017|24
1723194760000|2024-08-09 09:12:40|188163.4|188038.4|188160.9|188035.9|188163.4|188038.4|188156|188031|12
1723194770000|2024-08-09 09:12:50|188163.5|188038.5|188160.2|188035.2|188163.5|188038.5|188154.5|188029.5|13
1723194780000|2024-08-09 09:13:00|188155.5|188030.5|188159.2|188034.2|188160.1|188035.1|188149.4|188024.4|22
1723194790000|2024-08-09 09:13:10|188159.4|188034.4|188136.1|188011.1|188159.4|188034.4|188130.2|188005.2|18
1723194800000|2024-08-09 09:13:20|188135.7|188010.7|188140.3|188015.3|188143.1|188018.1|188135.7|188010.7|28
1723194810000|2024-08-09 09:13:30|188141.6|188016.6|188133.1|188008.1|188144.9|188019.9|188133.1|188008.1|31
1723194820000|2024-08-09 09:13:40|188140.1|188015.1|188157|188032|188161.7|188036.7|188139.7|188014.7|14
1723194830000|2024-08-09 09:13:50|188161.8|188036.8|188176.5|188051.5|188176.5|188051.5|188159.5|188034.5|13
1723194840000|2024-08-09 09:14:00|188175.8|188050.8|188177.4|188052.4|188177.4|188052.4|188170.3|188045.3|8
1723194850000|2024-08-09 09:14:10|188178.6|188053.6|188173|188048|188178.6|188053.6|188168.2|188043.2|7
1723194860000|2024-08-09 09:14:20|188175.3|188050.3|188205.5|188080.5|188209.8|188084.8|188168.5|188043.5|9
1723194870000|2024-08-09 09:14:30|188200.4|188075.4|188204.5|188079.5|188205.1|188080.1|188200.4|188075.4|18
1723194880000|2024-08-09 09:14:40|188200.7|188075.7|188203.8|188078.8|188205|188080|188199.7|188074.7|18
1723194890000|2024-08-09 09:14:50|188203.7|188078.7|188197.7|188072.7|188206.4|188081.4|188167.8|188042.8|21
1723194900000|2024-08-09 09:15:00|188193.1|188068.1|188192.4|188067.4|188193.1|188068.1|188192.4|188067.4|3
1723194910000|2024-08-09 09:15:10|188189.3|188064.3|188192|188067|188192|188067|188185.9|188060.9|12
1723194920000|2024-08-09 09:15:20|188191|188066|188191|188066|188191|188066|188191|188066|1
1723194930000|2024-08-09 09:15:30|188191.1|188066.1|188192.6|188067.6|188192.6|188067.6|188191.1|188066.1|2
1723194940000|2024-08-09 09:15:40|188196.4|188071.4|188196.4|188071.4|188196.4|188071.4|188196.4|188071.4|1
1723194950000|2024-08-09 09:15:50|188196.3|188071.3|188197.4|188072.4|188204.4|188079.4|188188.4|188063.4|9
1723194960000|2024-08-09 09:16:00|188193.3|188068.3|188196.5|188071.5|188196.5|188071.5|188193.3|188068.3|3
1723194970000|2024-08-09 09:16:10|188197.2|188072.2|188201.5|188076.5|188202.5|188077.5|188197.2|188072.2|6
1723194980000|2024-08-09 09:16:20|188201|188076|188190.9|188065.9|188201|188076|188186|188061|7
1723194990000|2024-08-09 09:16:30|188191.1|188066.1|188172.5|188047.5|188191.1|188066.1|188165.5|188040.5|12
1723195000000|2024-08-09 09:16:40|188201.9|188076.9|188152.8|188027.8|188204.2|188079.2|188146.7|188021.7|14
1723195010000|2024-08-09 09:16:50|188153.7|188028.7|188153.8|188028.8|188153.8|188028.8|188150.9|188025.9|11
1723195020000|2024-08-09 09:17:00|188154.7|188029.7|188151.5|188026.5|188154.9|188029.9|188151.2|188026.2|18
1723195030000|2024-08-09 09:17:10|188152.5|188027.5|188151.7|188026.7|188153.1|188028.1|188151.2|188026.2|20
1723195040000|2024-08-09 09:17:20|188151.4|188026.4|188153|188028|188153.9|188028.9|188151|188026|7
1723195050000|2024-08-09 09:17:30|188153.9|188028.9|188197.5|188072.5|188209.9|188084.9|188152.6|188027.6|10
1723195060000|2024-08-09 09:17:40|188200.1|188075.1|188204.7|188079.7|188204.7|188079.7|188197.9|188072.9|8
1723195070000|2024-08-09 09:17:50|188205.1|188080.1|188158.8|188033.8|188205.3|188080.3|188157.8|188032.8|11
1723195080000|2024-08-09 09:18:00|188158.3|188033.3|188192.8|188067.8|188193.7|188068.7|188157.2|188032.2|12
1723195090000|2024-08-09 09:18:10|188193.9|188068.9|188195.3|188070.3|188195.3|188070.3|188193.9|188068.9|2
1723195100000|2024-08-09 09:18:20|188193.8|188068.8|188191.8|188066.8|188193.8|188068.8|188191.8|188066.8|2
1723195110000|2024-08-09 09:18:30|188192.3|188067.3|188222.5|188097.5|188237.7|188112.7|188192.3|188067.3|9
1723195120000|2024-08-09 09:18:40|188220.3|188095.3|188246.1|188121.1|188258.8|188133.8|188193.9|188068.9|14
1723195130000|2024-08-09 09:18:50|188245.6|188120.6|188251.3|188126.3|188261.2|188136.2|188231.1|188106.1|12
1723195140000|2024-08-09 09:19:00|188256.3|188131.3|188261.7|188136.7|188261.7|188136.7|188248.8|188123.8|34
1723195150000|2024-08-09 09:19:10|188261.9|188136.9|188248.1|188123.1|188261.9|188136.9|188241.5|188116.5|12
1723195160000|2024-08-09 09:19:20|188248.3|188123.3|188247.5|188122.5|188253.7|188128.7|188247.5|188122.5|13
1723195170000|2024-08-09 09:19:30|188250.2|188125.2|188246.4|188121.4|188250.2|188125.2|188244.2|188119.2|14
1723195180000|2024-08-09 09:19:40|188248.1|188123.1|188277.6|188152.6|188295.7|188170.7|188245.1|188120.1|19
1723195190000|2024-08-09 09:19:50|188278.1|188153.1|188264.5|188139.5|188278.9|188153.9|188259.9|188134.9|15
1723195200000|2024-08-09 09:20:00|188262.1|188137.1|188263.9|188138.9|188267.1|188142.1|188262.1|188137.1|6
1723195210000|2024-08-09 09:20:10|188267.2|188142.2|188262.2|188137.2|188267.2|188142.2|188257.3|188132.3|8
1723195220000|2024-08-09 09:20:20|188263.7|188138.7|188289.4|188164.4|188292.9|188167.9|188254.2|188129.2|20
1723195230000|2024-08-09 09:20:30|188288.8|188163.8|188289.7|188164.7|188289.7|188164.7|188284.6|188159.6|20
1723195240000|2024-08-09 09:20:40|188288.7|188163.7|188289.8|188164.8|188289.9|188164.9|188288.7|188163.7|3
1723195250000|2024-08-09 09:20:50|188289.1|188164.1|188290.6|188165.6|188290.8|188165.8|188285.9|188160.9|7
1723195260000|2024-08-09 09:21:00|188291.5|188166.5|188289.6|188164.6|188291.5|188166.5|188286.7|188161.7|3
1723195270000|2024-08-09 09:21:10|188292.9|188167.9|188292.8|188167.8|188293.6|188168.6|188287.5|188162.5|10
1723195280000|2024-08-09 09:21:20|188293.6|188168.6|188293.6|188168.6|188293.6|188168.6|188292.6|188167.6|5
1723195300000|2024-08-09 09:21:40|188294.5|188169.5|188298.9|188173.9|188313|188188|188292.2|188167.2|19
1723195310000|2024-08-09 09:21:50|188303.3|188178.3|188304.2|188179.2|188305.8|188180.8|188300.2|188175.2|21
1723195320000|2024-08-09 09:22:00|188304|188179|188285|188160|188305.8|188180.8|188277.4|188152.4|17
1723195330000|2024-08-09 09:22:10|188285.5|188160.5|188281.4|188156.4|188285.5|188160.5|188281.4|188156.4|5
1723195340000|2024-08-09 09:22:20|188284.7|188159.7|188282.5|188157.5|188284.7|188159.7|188279.7|188154.7|6
1723195350000|2024-08-09 09:22:30|188284|188159|188284.8|188159.8|188284.8|188159.8|188284|188159|3
1723195360000|2024-08-09 09:22:40|188284.3|188159.3|188286|188161|188286|188161|188284.3|188159.3|4
1723195370000|2024-08-09 09:22:50|188286.2|188161.2|188286.2|188161.2|188286.2|188161.2|188286.2|188161.2|1
1723195380000|2024-08-09 09:23:00|188285.7|188160.7|188292|188167|188306.2|188181.2|188276.8|188151.8|7
1723195390000|2024-08-09 09:23:10|188292.8|188167.8|188296.8|188171.8|188298.2|188173.2|188290.8|188165.8|22
1723195400000|2024-08-09 09:23:20|188295|188170|188294.3|188169.3|188298|188173|188292|188167|24
1723195410000|2024-08-09 09:23:30|188296.7|188171.7|188309.8|188184.8|188310.2|188185.2|188294.1|188169.1|13
1723195420000|2024-08-09 09:23:40|188312.6|188187.6|188311.9|188186.9|188324.1|188199.1|188311.7|188186.7|9
1723195430000|2024-08-09 09:23:50|188310.7|188185.7|188330.5|188205.5|188336.7|188211.7|188306.2|188181.2|18
1723195440000|2024-08-09 09:24:00|188331.6|188206.6|188369.6|188244.6|188377.3|188252.3|188331.6|188206.6|18
1723195450000|2024-08-09 09:24:10|188369.9|188244.9|188369.6|188244.6|188375.3|188250.3|188367.6|188242.6|19
1723195460000|2024-08-09 09:24:20|188358.8|188233.8|188374.5|188249.5|188374.5|188249.5|188353|188228|23
1723195470000|2024-08-09 09:24:30|188374.6|188249.6|188377.3|188252.3|188377.3|188252.3|188374.6|188249.6|3
1723195480000|2024-08-09 09:24:40|188376|188251|188377.7|188252.7|188380.6|188255.6|188372.1|188247.1|13
1723195490000|2024-08-09 09:24:50|188378.1|188253.1|188377.4|188252.4|188378.1|188253.1|188375.3|188250.3|3
1723195500000|2024-08-09 09:25:00|188379.1|188254.1|188379.2|188254.2|188379.2|188254.2|188379.1|188254.1|2
1723195510000|2024-08-09 09:25:10|188379.5|188254.5|188366.5|188241.5|188379.5|188254.5|188365.3|188240.3|7
1723195520000|2024-08-09 09:25:20|188366|188241|188366.4|188241.4|188367.8|188242.8|188365.2|188240.2|23
1723195530000|2024-08-09 09:25:30|188365.2|188240.2|188366.6|188241.6|188367.9|188242.9|188362.7|188237.7|14
1723195540000|2024-08-09 09:25:40|188367.2|188242.2|188362|188237|188368.2|188243.2|188359.3|188234.3|9
1723195550000|2024-08-09 09:25:50|188360.2|188235.2|188354.6|188229.6|188360.9|188235.9|188354|188229|11
1723195560000|2024-08-09 09:26:00|188353.4|188228.4|188356|188231|188356.5|188231.5|188353.4|188228.4|4
1723195580000|2024-08-09 09:26:20|188356.1|188231.1|188311.3|188186.3|188356.1|188231.1|188306.2|188181.2|16
1723195590000|2024-08-09 09:26:30|188309.9|188184.9|188327.2|188202.2|188327.9|188202.9|188309.5|188184.5|12
1723195600000|2024-08-09 09:26:40|188325.5|188200.5|188308.6|188183.6|188326.8|188201.8|188301.5|188176.5|9
1723195610000|2024-08-09 09:26:50|188308.5|188183.5|188307.9|188182.9|188309.1|188184.1|188303.5|188178.5|7
1723195620000|2024-08-09 09:27:00|188306.9|188181.9|188307.1|188182.1|188307.3|188182.3|188280.3|188155.3|22
1723195630000|2024-08-09 09:27:10|188307|188182|188308.3|188183.3|188309.2|188184.2|188303.4|188178.4|24
1723195640000|2024-08-09 09:27:20|188307.8|188182.8|188313.5|188188.5|188320.3|188195.3|188306.3|188181.3|26
1723195650000|2024-08-09 09:27:30|188313|188188|188313.4|188188.4|188315.3|188190.3|188311.9|188186.9|21
1723195660000|2024-08-09 09:27:40|188312.3|188187.3|188342|188217|188344.8|188219.8|188310.3|188185.3|22
1723195670000|2024-08-09 09:27:50|188341.5|188216.5|188310.7|188185.7|188341.5|188216.5|188307.1|188182.1|6
1723195680000|2024-08-09 09:28:00|188311.2|188186.2|188291.6|188166.6|188311.2|188186.2|188287|188162|4
1723195690000|2024-08-09 09:28:10|188291.3|188166.3|188282.5|188157.5|188291.3|188166.3|188281.2|188156.2|6
1723195700000|2024-08-09 09:28:20|188278.6|188153.6|188287.5|188162.5|188288.9|188163.9|188278.6|188153.6|5
1723195710000|2024-08-09 09:28:30|188282.6|188157.6|188289.3|188164.3|188291.8|188166.8|188282.6|188157.6|16
1723195720000|2024-08-09 09:28:40|188288.9|188163.9|188285.2|188160.2|188288.9|188163.9|188280.5|188155.5|6
1723195730000|2024-08-09 09:28:50|188284.2|188159.2|188287|188162|188287|188162|188283.9|188158.9|7
1723195740000|2024-08-09 09:29:00|188280.9|188155.9|188282.1|188157.1|188288.4|188163.4|188278.2|188153.2|17
1723195750000|2024-08-09 09:29:10|188281.5|188156.5|188289.4|188164.4|188290.4|188165.4|188281.5|188156.5|10
1723195760000|2024-08-09 09:29:20|188289.7|188164.7|188288.3|188163.3|188289.7|188164.7|188284.7|188159.7|11
1723195770000|2024-08-09 09:29:30|188288.1|188163.1|188265.9|188140.9|188289|188164|188240.1|188115.1|20
1723195780000|2024-08-09 09:29:40|188282.6|188157.6|188279.3|188154.3|188282.6|188157.6|188271.2|188146.2|10
1723195790000|2024-08-09 09:29:50|188279.4|188154.4|188279.9|188154.9|188282.9|188157.9|188278.4|188153.4|7
1723195800000|2024-08-09 09:30:00|188280.1|188155.1|188306.8|188181.8|188314.7|188189.7|188280.1|188155.1|18
1723195810000|2024-08-09 09:30:10|188306.1|188181.1|188308.9|188183.9|188308.9|188183.9|188302.2|188177.2|13
1723195820000|2024-08-09 09:30:20|188304.1|188179.1|188310.8|188185.8|188312|188187|188304.1|188179.1|12
1723195830000|2024-08-09 09:30:30|188311.9|188186.9|188324.9|188199.9|188329.6|188204.6|188311.9|188186.9|4
1723195840000|2024-08-09 09:30:40|188326.2|188201.2|188323.5|188198.5|188348.2|188223.2|188323.3|188198.3|18
1723195850000|2024-08-09 09:30:50|188324.6|188199.6|188327.2|188202.2|188327.7|188202.7|188323.9|188198.9|20
1723195860000|2024-08-09 09:31:00|188330.1|188205.1|188328.7|188203.7|188332.1|188207.1|188324.9|188199.9|25
1723195870000|2024-08-09 09:31:10|188327.2|188202.2|188326.5|188201.5|188329.9|188204.9|188324.4|188199.4|20
1723195880000|2024-08-09 09:31:20|188325.5|188200.5|188299.6|188174.6|188325.5|188200.5|188299.6|188174.6|19
1723195890000|2024-08-09 09:31:30|188301.2|188176.2|188300.8|188175.8|188302.6|188177.6|188299.3|188174.3|22
1723195900000|2024-08-09 09:31:40|188303.3|188178.3|188310.1|188185.1|188310.1|188185.1|188300.7|188175.7|18
1723195910000|2024-08-09 09:31:50|188308.4|188183.4|188305.5|188180.5|188308.4|188183.4|188289.3|188164.3|10
1723195920000|2024-08-09 09:32:00|188304|188179|188303.4|188178.4|188305.9|188180.9|188303.4|188178.4|7
1723195930000|2024-08-09 09:32:10|188304.8|188179.8|188304.1|188179.1|188305.6|188180.6|188303.3|188178.3|7
1723195940000|2024-08-09 09:32:20|188303.5|188178.5|188296.4|188171.4|188303.5|188178.5|188296.4|188171.4|12
1723195950000|2024-08-09 09:32:30|188297.8|188172.8|188221.4|188096.4|188299.4|188174.4|188219.9|188094.9|11
1723195960000|2024-08-09 09:32:40|188220.2|188095.2|188192.6|188067.6|188228.5|188103.5|188192.6|188067.6|20
1723195970000|2024-08-09 09:32:50|188192.3|188067.3|188157|188032|188192.3|188067.3|188157|188032|27
1723195980000|2024-08-09 09:33:00|188157.9|188032.9|188188.9|188063.9|188188.9|188063.9|188157.9|188032.9|18
1723195990000|2024-08-09 09:33:10|188189.2|188064.2|188190.4|188065.4|188191.6|188066.6|188188.9|188063.9|15
1723196000000|2024-08-09 09:33:20|188169.4|188044.4|188189.2|188064.2|188189.7|188064.7|188160|188035|11
1723196010000|2024-08-09 09:33:30|188189.7|188064.7|188191.4|188066.4|188191.4|188066.4|188186.7|188061.7|16
1723196020000|2024-08-09 09:33:40|188190.6|188065.6|188176.8|188051.8|188196.8|188071.8|188174.7|188049.7|15
1723196030000|2024-08-09 09:33:50|188149.9|188024.9|188153.6|188028.6|188158.1|188033.1|188149.9|188024.9|22
1723196040000|2024-08-09 09:34:00|188154.8|188029.8|188177.6|188052.6|188177.6|188052.6|188137|188012|14
1723196050000|2024-08-09 09:34:10|188169.6|188044.6|188222.3|188097.3|188227.5|188102.5|188169.6|188044.6|17
1723196060000|2024-08-09 09:34:20|188222.2|188097.2|188222.2|188097.2|188222.2|188097.2|188222.2|188097.2|1
1723196070000|2024-08-09 09:34:30|188219|188094|188223.6|188098.6|188223.6|188098.6|188219|188094|4
1723196080000|2024-08-09 09:34:40|188223.7|188098.7|188223.8|188098.8|188223.8|188098.8|188222.1|188097.1|3
1723196090000|2024-08-09 09:34:50|188222.1|188097.1|188221.3|188096.3|188222.2|188097.2|188219.6|188094.6|5
1723196100000|2024-08-09 09:35:00|188219|188094|188215.6|188090.6|188219.9|188094.9|188211.6|188086.6|10
1723196110000|2024-08-09 09:35:10|188213.1|188088.1|188155.1|188030.1|188215.8|188090.8|188143|188018|16
1723196120000|2024-08-09 09:35:20|188153.8|188028.8|188156.1|188031.1|188156.1|188031.1|188151.9|188026.9|22
1723196130000|2024-08-09 09:35:30|188154.8|188029.8|188123.2|187998.2|188157.5|188032.5|188122.5|187997.5|18
1723196140000|2024-08-09 09:35:40|188124.4|187999.4|188151.7|188026.7|188155|188030|188122.4|187997.4|26
1723196150000|2024-08-09 09:35:50|188154.5|188029.5|188129|188004|188156.1|188031.1|188126.9|188001.9|24
1723196160000|2024-08-09 09:36:00|188129.4|188004.4|188156.2|188031.2|188156.6|188031.6|188129.4|188004.4|26
1723196170000|2024-08-09 09:36:10|188154.9|188029.9|188159.7|188034.7|188161.4|188036.4|188152.3|188027.3|24
1723196180000|2024-08-09 09:36:20|188159.8|188034.8|188154.5|188029.5|188160.9|188035.9|188151.3|188026.3|20
1723196190000|2024-08-09 09:36:30|188151.4|188026.4|188132.5|188007.5|188154.8|188029.8|188130.8|188005.8|21
1723196200000|2024-08-09 09:36:40|188131|188006|188132.5|188007.5|188132.5|188007.5|188131|188006|3
1723196210000|2024-08-09 09:36:50|188130.9|188005.9|188135.5|188010.5|188138.2|188013.2|188129.2|188004.2|19
1723196220000|2024-08-09 09:37:00|188136.5|188011.5|188136.3|188011.3|188137.7|188012.7|188135.3|188010.3|15
1723196230000|2024-08-09 09:37:10|188135.8|188010.8|188153.3|188028.3|188154.1|188029.1|188135.8|188010.8|14
1723196240000|2024-08-09 09:37:20|188152.5|188027.5|188156.4|188031.4|188158.5|188033.5|188151.9|188026.9|21
1723196250000|2024-08-09 09:37:30|188156.7|188031.7|188152.1|188027.1|188156.7|188031.7|188148.3|188023.3|8
1723196260000|2024-08-09 09:37:40|188150.3|188025.3|188139.6|188014.6|188150.3|188025.3|188137.6|188012.6|21
1723196270000|2024-08-09 09:37:50|188141|188016|188154.1|188029.1|188156.3|188031.3|188141|188016|10
1723196280000|2024-08-09 09:38:00|188154.3|188029.3|188155.4|188030.4|188156.6|188031.6|188148.4|188023.4|18
1723196290000|2024-08-09 09:38:10|188153.8|188028.8|188070.8|187945.8|188156.7|188031.7|188068.9|187943.9|14
1723196300000|2024-08-09 09:38:20|188069.4|187944.4|188088.3|187963.3|188096.1|187971.1|188069.4|187944.4|13
1723196310000|2024-08-09 09:38:30|188047.7|187922.7|188073.9|187948.9|188079.2|187954.2|188047.7|187922.7|13
1723196320000|2024-08-09 09:38:40|188068.3|187943.3|188029.1|187904.1|188076.9|187951.9|188029.1|187904.1|13
1723196330000|2024-08-09 09:38:50|188028.6|187903.6|188004.8|187879.8|188032.5|187907.5|187998.9|187873.9|19
1723196340000|2024-08-09 09:39:00|188003.4|187878.4|188003.3|187878.3|188007.5|187882.5|188002.7|187877.7|10
1723196350000|2024-08-09 09:39:10|188003.1|187878.1|187999.5|187874.5|188003.5|187878.5|187999.2|187874.2|21
1723196360000|2024-08-09 09:39:20|187998.5|187873.5|187966|187841|188003.7|187878.7|187962.2|187837.2|31
1723196370000|2024-08-09 09:39:30|187966.4|187841.4|187964.4|187839.4|187971.1|187846.1|187959|187834|25
1723196380000|2024-08-09 09:39:40|187963.3|187838.3|187965.9|187840.9|187966.8|187841.8|187959.4|187834.4|27
1723196390000|2024-08-09 09:39:50|187964.4|187839.4|187960.1|187835.1|187966.2|187841.2|187956.6|187831.6|39
1723196400000|2024-08-09 09:40:00|187955.8|187830.8|187998.9|187873.9|188001.2|187876.2|187955.8|187830.8|30
1723196410000|2024-08-09 09:40:10|187998.4|187873.4|187997.2|187872.2|188002.9|187877.9|187996|187871|36
1723196420000|2024-08-09 09:40:20|188000|187875|187988.4|187863.4|188001.8|187876.8|187986.5|187861.5|19
1723196430000|2024-08-09 09:40:30|187987.8|187862.8|188045.7|187920.7|188045.7|187920.7|187987.8|187862.8|19
1723196440000|2024-08-09 09:40:40|188045.6|187920.6|188064.7|187939.7|188064.7|187939.7|188042|187917|15
1723196450000|2024-08-09 09:40:50|188063.4|187938.4|188060.9|187935.9|188063.4|187938.4|188054.2|187929.2|25
1723196460000|2024-08-09 09:41:00|188061.5|187936.5|188057.8|187932.8|188063.8|187938.8|188052.9|187927.9|25
1723196470000|2024-08-09 09:41:10|188061.1|187936.1|188067.8|187942.8|188067.8|187942.8|188057|187932|14
1723196480000|2024-08-09 09:41:20|188068.1|187943.1|188069.3|187944.3|188079.7|187954.7|188065.1|187940.1|8
1723196490000|2024-08-09 09:41:30|188069.2|187944.2|188069.2|187944.2|188069.2|187944.2|188069.2|187944.2|1
1723196500000|2024-08-09 09:41:40|188069.1|187944.1|188064.2|187939.2|188069.1|187944.1|188063.8|187938.8|5
1723196510000|2024-08-09 09:41:50|188063.5|187938.5|188075.3|187950.3|188088.5|187963.5|188063.5|187938.5|8
1723196520000|2024-08-09 09:42:00|188077.9|187952.9|188076|187951|188079.9|187954.9|188076|187951|10
1723196530000|2024-08-09 09:42:10|188078|187953|188075.4|187950.4|188078|187953|188075.4|187950.4|4
1723196540000|2024-08-09 09:42:20|188073|187948|188134.7|188009.7|188134.7|188009.7|188067.8|187942.8|13
1723196550000|2024-08-09 09:42:30|188135.3|188010.3|188150.6|188025.6|188159.8|188034.8|188133.5|188008.5|17
1723196560000|2024-08-09 09:42:40|188158.4|188033.4|188149.6|188024.6|188158.9|188033.9|188146.8|188021.8|9
1723196570000|2024-08-09 09:42:50|188147.2|188022.2|188146.8|188021.8|188147.2|188022.2|188144.1|188019.1|4
1723196580000|2024-08-09 09:43:00|188148|188023|188233.4|188108.4|188233.4|188108.4|188144.4|188019.4|18
1723196590000|2024-08-09 09:43:10|188231.4|188106.4|188236.9|188111.9|188236.9|188111.9|188226.8|188101.8|6
1723196600000|2024-08-09 09:43:20|188237|188112|188244.8|188119.8|188244.8|188119.8|188217.5|188092.5|20
1723196610000|2024-08-09 09:43:30|188239.8|188114.8|188239.7|188114.7|188242.9|188117.9|188230.6|188105.6|9
1723196620000|2024-08-09 09:43:40|188240.7|188115.7|188219.8|188094.8|188247.4|188122.4|188217.4|188092.4|12
1723196630000|2024-08-09 09:43:50|188222.9|188097.9|188238.6|188113.6|188239.4|188114.4|188222.9|188097.9|8
1723196640000|2024-08-09 09:44:00|188239.4|188114.4|188242.2|188117.2|188242.2|188117.2|188236.4|188111.4|11
1723196650000|2024-08-09 09:44:10|188242.7|188117.7|188279.2|188154.2|188279.9|188154.9|188242.7|188117.7|7
1723196660000|2024-08-09 09:44:20|188280|188155|188271.1|188146.1|188280|188155|188267.7|188142.7|5
1723196670000|2024-08-09 09:44:30|188271.7|188146.7|188271.1|188146.1|188271.9|188146.9|188267.4|188142.4|13
1723196680000|2024-08-09 09:44:40|188270.4|188145.4|188272.8|188147.8|188273.3|188148.3|188270.4|188145.4|11
1723196690000|2024-08-09 09:44:50|188271.3|188146.3|188270.9|188145.9|188271.3|188146.3|188270.9|188145.9|2
1723196700000|2024-08-09 09:45:00|188270.4|188145.4|188227.3|188102.3|188270.4|188145.4|188224.4|188099.4|19
1723196710000|2024-08-09 09:45:10|188226.1|188101.1|188229.8|188104.8|188233.5|188108.5|188225.8|188100.8|13
1723196720000|2024-08-09 09:45:20|188234.5|188109.5|188232.4|188107.4|188234.7|188109.7|188232.4|188107.4|4
1723196730000|2024-08-09 09:45:30|188234.1|188109.1|188234.1|188109.1|188234.1|188109.1|188234.1|188109.1|1
1723196740000|2024-08-09 09:45:40|188230.2|188105.2|188239.7|188114.7|188242.2|188117.2|188230.2|188105.2|12
1723196750000|2024-08-09 09:45:50|188239.9|188114.9|188254.9|188129.9|188254.9|188129.9|188239.9|188114.9|20
1723196760000|2024-08-09 09:46:00|188253|188128|188242|188117|188253|188128|188242|188117|5
1723196770000|2024-08-09 09:46:10|188242.7|188117.7|188247.4|188122.4|188251.7|188126.7|188241.6|188116.6|27
1723196780000|2024-08-09 09:46:20|188246.9|188121.9|188248.9|188123.9|188249.5|188124.5|188242.6|188117.6|20
1723196790000|2024-08-09 09:46:30|188248.5|188123.5|188242.4|188117.4|188249.3|188124.3|188241.1|188116.1|16
1723196800000|2024-08-09 09:46:40|188289.6|188164.6|188288.2|188163.2|188321.1|188196.1|188288.2|188163.2|14
1723196810000|2024-08-09 09:46:50|188287.3|188162.3|188287|188162|188297|188172|188283.3|188158.3|13
1723196820000|2024-08-09 09:47:00|188287.5|188162.5|188311.2|188186.2|188314.6|188189.6|188285.8|188160.8|17
1723196830000|2024-08-09 09:47:10|188312|188187|188311.3|188186.3|188312.8|188187.8|188307.5|188182.5|28
1723196840000|2024-08-09 09:47:20|188311.2|188186.2|188339.4|188214.4|188343.4|188218.4|188311.2|188186.2|10
1723196850000|2024-08-09 09:47:30|188338.3|188213.3|188336.2|188211.2|188338.3|188213.3|188334.2|188209.2|5
1723196860000|2024-08-09 09:47:40|188337.2|188212.2|188336|188211|188337.2|188212.2|188336|188211|2
1723196870000|2024-08-09 09:47:50|188335.1|188210.1|188334.8|188209.8|188335.1|188210.1|188334.8|188209.8|2
1723196880000|2024-08-09 09:48:00|188333.9|188208.9|188335|188210|188336.9|188211.9|188332.6|188207.6|7
1723196890000|2024-08-09 09:48:10|188335.8|188210.8|188347.1|188222.1|188348.1|188223.1|188335.8|188210.8|7
1723196900000|2024-08-09 09:48:20|188347|188222|188337.4|188212.4|188347|188222|188336.2|188211.2|8
1723196910000|2024-08-09 09:48:30|188339.8|188214.8|188337.2|188212.2|188340.5|188215.5|188337.2|188212.2|5
1723196920000|2024-08-09 09:48:40|188335.9|188210.9|188336.1|188211.1|188336.8|188211.8|188335.9|188210.9|3
1723196930000|2024-08-09 09:48:50|188339.3|188214.3|188336.5|188211.5|188340.6|188215.6|188336.5|188211.5|9
1723196940000|2024-08-09 09:49:00|188340.1|188215.1|188336.6|188211.6|188340.1|188215.1|188335.6|188210.6|5
1723196950000|2024-08-09 09:49:10|188335.1|188210.1|188304.5|188179.5|188335.1|188210.1|188299.2|188174.2|11
1723196960000|2024-08-09 09:49:20|188302.7|188177.7|188272.7|188147.7|188302.7|188177.7|188269.4|188144.4|13
1723196970000|2024-08-09 09:49:30|188270.2|188145.2|188269.9|188144.9|188271.4|188146.4|188268.9|188143.9|5
1723196980000|2024-08-09 09:49:40|188270.1|188145.1|188270.7|188145.7|188271.5|188146.5|188269.3|188144.3|4
1723196990000|2024-08-09 09:49:50|188270.6|188145.6|188268.8|188143.8|188270.6|188145.6|188268.8|188143.8|2
1723197000000|2024-08-09 09:50:00|188267.3|188142.3|188239.8|188114.8|188267.4|188142.4|188233.2|188108.2|18
1723197010000|2024-08-09 09:50:10|188241|188116|188215.1|188090.1|188242|188117|188209.3|188084.3|22
1723197020000|2024-08-09 09:50:20|188229.7|188104.7|188231.9|188106.9|188233.5|188108.5|188215.4|188090.4|20
1723197030000|2024-08-09 09:50:30|188233.7|188108.7|188232.8|188107.8|188235.1|188110.1|188230.5|188105.5|19
1723197040000|2024-08-09 09:50:40|188234.5|188109.5|188237.5|188112.5|188237.5|188112.5|188233|188108|10
1723197050000|2024-08-09 09:50:50|188236.2|188111.2|188256.3|188131.3|188257.2|188132.2|188232.3|188107.3|7
1723197060000|2024-08-09 09:51:00|188255|188130|188233.9|188108.9|188255|188130|188232.7|188107.7|14
1723197070000|2024-08-09 09:51:10|188235.2|188110.2|188232.6|188107.6|188245.1|188120.1|188230.6|188105.6|16
1723197080000|2024-08-09 09:51:20|188234|188109|188234.4|188109.4|188234.4|188109.4|188228.3|188103.3|11
1723197090000|2024-08-09 09:51:30|188234|188109|188196.5|188071.5|188234|188109|188196.1|188071.1|16
1723197100000|2024-08-09 09:51:40|188195.9|188070.9|188193.4|188068.4|188200.5|188075.5|188193.4|188068.4|21
1723197110000|2024-08-09 09:51:50|188194.5|188069.5|188142|188017|188194.5|188069.5|188137.1|188012.1|15
1723197120000|2024-08-09 09:52:00|188143.5|188018.5|188141.3|188016.3|188144.2|188019.2|188140.9|188015.9|9
1723197130000|2024-08-09 09:52:10|188142.5|188017.5|188122.1|187997.1|188143.4|188018.4|188121.8|187996.8|16
1723197140000|2024-08-09 09:52:20|188119.5|187994.5|188093.6|187968.6|188122.4|187997.4|188091.8|187966.8|13
1723197150000|2024-08-09 09:52:30|188092.9|187967.9|188085.4|187960.4|188093.4|187968.4|188080.1|187955.1|9
1723197160000|2024-08-09 09:52:40|188084.4|187959.4|188095.4|187970.4|188095.4|187970.4|188083.2|187958.2|10
1723197170000|2024-08-09 09:52:50|188091.9|187966.9|188080|187955|188095.1|187970.1|188078.5|187953.5|17
1723197180000|2024-08-09 09:53:00|188081.4|187956.4|188079.9|187954.9|188081.4|187956.4|188076.8|187951.8|7
1723197190000|2024-08-09 09:53:10|188078.9|187953.9|188079.9|187954.9|188081.4|187956.4|188077.3|187952.3|9
1723197200000|2024-08-09 09:53:20|188077.3|187952.3|188079.5|187954.5|188091.6|187966.6|188077|187952|16
1723197210000|2024-08-09 09:53:30|188077.3|187952.3|188079.7|187954.7|188081.9|187956.9|188077.3|187952.3|15
1723197220000|2024-08-09 09:53:40|188078.5|187953.5|188080.7|187955.7|188082.7|187957.7|188077.2|187952.2|19
1723197230000|2024-08-09 09:53:50|188079.1|187954.1|188073.9|187948.9|188080|187955|188073.9|187948.9|14
1723197240000|2024-08-09 09:54:00|188077.8|187952.8|188030.4|187905.4|188079.1|187954.1|188026.5|187901.5|31
1723197250000|2024-08-09 09:54:10|188033.2|187908.2|188036.7|187911.7|188045.6|187920.6|188032|187907|14
1723197260000|2024-08-09 09:54:20|188036.9|187911.9|188087.8|187962.8|188088.7|187963.7|188036.9|187911.9|6
1723197270000|2024-08-09 09:54:30|188078|187953|188067.8|187942.8|188078|187953|188066.1|187941.1|18
1723197280000|2024-08-09 09:54:40|188068.1|187943.1|188068.1|187943.1|188069.4|187944.4|188067.8|187942.8|5
1723197290000|2024-08-09 09:54:50|188066.9|187941.9|188101.2|187976.2|188104.4|187979.4|188066.9|187941.9|8
1723197300000|2024-08-09 09:55:00|188101|187976|188070.9|187945.9|188101.2|187976.2|188069.4|187944.4|9
1723197310000|2024-08-09 09:55:10|188069.4|187944.4|188071.8|187946.8|188072.2|187947.2|188068.5|187943.5|18
1723197320000|2024-08-09 09:55:20|188073.1|187948.1|188104.9|187979.9|188107.4|187982.4|188073.1|187948.1|11
1723197330000|2024-08-09 09:55:30|188101.6|187976.6|188095.7|187970.7|188105|187980|188093.7|187968.7|14
1723197340000|2024-08-09 09:55:40|188094.3|187969.3|188054.1|187929.1|188094.3|187969.3|188051.2|187926.2|22
1723197350000|2024-08-09 09:55:50|188052.7|187927.7|188056.2|187931.2|188056.9|187931.9|188052.7|187927.7|4
1723197360000|2024-08-09 09:56:00|188054.7|187929.7|188064.7|187939.7|188071.9|187946.9|188054.7|187929.7|13
1723197370000|2024-08-09 09:56:10|188062.3|187937.3|188048.1|187923.1|188062.3|187937.3|188042.2|187917.2|19
1723197380000|2024-08-09 09:56:20|188047.7|187922.7|188029.6|187904.6|188049|187924|188029.6|187904.6|20
1723197390000|2024-08-09 09:56:30|188029.5|187904.5|188015|187890|188029.5|187904.5|188015|187890|8
1723197400000|2024-08-09 09:56:40|188013.2|187888.2|188046.9|187921.9|188049.2|187924.2|188013.2|187888.2|16
1723197410000|2024-08-09 09:56:50|188046.2|187921.2|188028.1|187903.1|188047.5|187922.5|188022.4|187897.4|22
1723197420000|2024-08-09 09:57:00|188027.3|187902.3|188018.7|187893.7|188027.3|187902.3|188014.6|187889.6|15
1723197430000|2024-08-09 09:57:10|188013.5|187888.5|188024.6|187899.6|188026.3|187901.3|188013.5|187888.5|14
1723197450000|2024-08-09 09:57:30|188023.9|187898.9|187939.3|187814.3|188023.9|187898.9|187937|187812|8
1723197460000|2024-08-09 09:57:40|187939.5|187814.5|187940.2|187815.2|187944.9|187819.9|187939.4|187814.4|10
1723197470000|2024-08-09 09:57:50|187945.4|187820.4|187939.4|187814.4|187945.5|187820.5|187939.4|187814.4|18
1723197480000|2024-08-09 09:58:00|187945.4|187820.4|187939.5|187814.5|187945.4|187820.4|187938.6|187813.6|10
1723197490000|2024-08-09 09:58:10|187945.1|187820.1|187995|187870|188002.5|187877.5|187935|187810|19
1723197500000|2024-08-09 09:58:20|187995.5|187870.5|187988|187863|188001.5|187876.5|187978|187853|20
1723197510000|2024-08-09 09:58:30|187989.2|187864.2|187995.5|187870.5|187995.5|187870.5|187977.9|187852.9|15
1723197520000|2024-08-09 09:58:40|187995.2|187870.2|187995.8|187870.8|187997.3|187872.3|187993.8|187868.8|8
1723197530000|2024-08-09 09:58:50|187994.5|187869.5|187991.8|187866.8|187997|187872|187991|187866|12
1723197540000|2024-08-09 09:59:00|187991.7|187866.7|188012.3|187887.3|188018.4|187893.4|187990.7|187865.7|21
1723197550000|2024-08-09 09:59:10|188013.4|187888.4|187966.6|187841.6|188014|187889|187962.1|187837.1|26
1723197560000|2024-08-09 09:59:20|187967.5|187842.5|187989.2|187864.2|187990|187865|187967.5|187842.5|14
1723197570000|2024-08-09 09:59:30|187989.8|187864.8|187990|187865|187996.7|187871.7|187988.3|187863.3|19
1723197580000|2024-08-09 09:59:40|187989.8|187864.8|187984|187859|187998.9|187873.9|187984|187859|11
1723197590000|2024-08-09 09:59:50|187983.7|187858.7|187992|187867|187992|187867|187983.7|187858.7|3
1723197600000|2024-08-09 10:00:00|187990.3|187865.3|188007.6|187882.6|188014.1|187889.1|187989.6|187864.6|11
1723197610000|2024-08-09 10:00:10|188004.3|187879.3|187996.8|187871.8|188004.3|187879.3|187987.5|187862.5|8
1723197620000|2024-08-09 10:00:20|187998.1|187873.1|187994.8|187869.8|187998.1|187873.1|187994.6|187869.6|5
1723197630000|2024-08-09 10:00:30|187996.7|187871.7|187980.1|187855.1|187996.7|187871.7|187972|187847|13
1723197640000|2024-08-09 10:00:40|187976.6|187851.6|187985.3|187860.3|187985.3|187860.3|187975.8|187850.8|20
1723197650000|2024-08-09 10:00:50|187983.7|187858.7|187984.2|187859.2|187986|187861|187982.6|187857.6|9
1723197660000|2024-08-09 10:01:00|187986|187861|187977.5|187852.5|187986|187861|187976.8|187851.8|12
1723197670000|2024-08-09 10:01:10|187975.7|187850.7|187981.4|187856.4|187984.3|187859.3|187975.7|187850.7|14
1723197680000|2024-08-09 10:01:20|187983.2|187858.2|187983.9|187858.9|187985.4|187860.4|187981.6|187856.6|11
1723197690000|2024-08-09 10:01:30|187985.1|187860.1|187986.4|187861.4|187986.4|187861.4|187985.1|187860.1|3
1723197700000|2024-08-09 10:01:40|187984.7|187859.7|187977.9|187852.9|187984.7|187859.7|187977.9|187852.9|7
1723197710000|2024-08-09 10:01:50|187979.8|187854.8|187926|187801|187979.9|187854.9|187926|187801|12
1723197720000|2024-08-09 10:02:00|187914.5|187789.5|187921.4|187796.4|187932.4|187807.4|187911.5|187786.5|15
1723197730000|2024-08-09 10:02:10|187922.4|187797.4|187949.3|187824.3|187953.5|187828.5|187922.3|187797.3|6
1723197740000|2024-08-09 10:02:20|187951.8|187826.8|187950.6|187825.6|187954.6|187829.6|187948.5|187823.5|9
1723197750000|2024-08-09 10:02:30|187950.7|187825.7|187998.2|187873.2|188002.2|187877.2|187950.7|187825.7|31
1723197760000|2024-08-09 10:02:40|187998|187873|187998.5|187873.5|188003.8|187878.8|187990.8|187865.8|32
1723197770000|2024-08-09 10:02:50|187998.8|187873.8|188011.6|187886.6|188017.6|187892.6|187996.3|187871.3|23
1723197780000|2024-08-09 10:03:00|188011.2|187886.2|188017.3|187892.3|188024.6|187899.6|188011.2|187886.2|12
1723197790000|2024-08-09 10:03:10|188016.1|187891.1|188015.9|187890.9|188020.2|187895.2|188014.1|187889.1|27
1723197800000|2024-08-09 10:03:20|188016.3|187891.3|188027.5|187902.5|188029.9|187904.9|188016.3|187891.3|12
1723197810000|2024-08-09 10:03:30|188026.1|187901.1|188027.3|187902.3|188028.2|187903.2|188014.1|187889.1|27
1723197820000|2024-08-09 10:03:40|188027.5|187902.5|188017|187892|188028.6|187903.6|188016|187891|19
1723197830000|2024-08-09 10:03:50|188015.9|187890.9|188019.5|187894.5|188020.8|187895.8|188015.6|187890.6|36
1723197840000|2024-08-09 10:04:00|188018|187893|188011.1|187886.1|188025|187900|187995.4|187870.4|18
1723197850000|2024-08-09 10:04:10|188012.5|187887.5|188012.5|187887.5|188012.6|187887.6|188011.9|187886.9|4
1723197860000|2024-08-09 10:04:20|188013.8|187888.8|188013.1|187888.1|188013.8|187888.8|188013|187888|3
1723197870000|2024-08-09 10:04:30|188014.3|187889.3|188059.1|187934.1|188061|187936|188014.3|187889.3|27
1723197880000|2024-08-09 10:04:40|188059.6|187934.6|188062.3|187937.3|188065.7|187940.7|188056.5|187931.5|18
1723197890000|2024-08-09 10:04:50|188063|187938|188044.9|187919.9|188083.2|187958.2|188042.2|187917.2|22
1723197900000|2024-08-09 10:05:00|188043.8|187918.8|188031.1|187906.1|188043.8|187918.8|188028.6|187903.6|11
1723197910000|2024-08-09 10:05:10|188029.2|187904.2|188013.8|187888.8|188031.8|187906.8|188010.8|187885.8|26
1723197920000|2024-08-09 10:05:20|188013.2|187888.2|188031.4|187906.4|188033|187908|188011.1|187886.1|15
1723197930000|2024-08-09 10:05:30|188032.7|187907.7|188031.6|187906.6|188032.9|187907.9|188028.7|187903.7|9
1723197940000|2024-08-09 10:05:40|188031.9|187906.9|188033.2|187908.2|188033.2|187908.2|188030.3|187905.3|5
1723197950000|2024-08-09 10:05:50|188030.8|187905.8|188050|187925|188051.7|187926.7|188030.8|187905.8|16
1723197960000|2024-08-09 10:06:00|188049.7|187924.7|188048.4|187923.4|188051.4|187926.4|188044.4|187919.4|27
1723197970000|2024-08-09 10:06:10|188048.3|187923.3|188043.8|187918.8|188050.1|187925.1|188043.8|187918.8|13
1723197980000|2024-08-09 10:06:20|188045.6|187920.6|188012.8|187887.8|188046.6|187921.6|188011.4|187886.4|29
1723197990000|2024-08-09 10:06:30|188013|187888|188025|187900|188025.9|187900.9|188010.5|187885.5|17
1723198000000|2024-08-09 10:06:40|188026.2|187901.2|188014.7|187889.7|188026.2|187901.2|188013.4|187888.4|19
1723198010000|2024-08-09 10:06:50|188013.5|187888.5|188012.3|187887.3|188021.1|187896.1|188012.3|187887.3|18
1723198020000|2024-08-09 10:07:00|188013.5|187888.5|188016.8|187891.8|188018.2|187893.2|188013|187888|22
1723198030000|2024-08-09 10:07:10|188019.6|187894.6|187987.2|187862.2|188019.8|187894.8|187987|187862|19
1723198040000|2024-08-09 10:07:20|187985.5|187860.5|187992.7|187867.7|188004.5|187879.5|187985.5|187860.5|14
1723198050000|2024-08-09 10:07:30|187991.5|187866.5|187992.3|187867.3|187993.6|187868.6|187991.1|187866.1|7
1723198060000|2024-08-09 10:07:40|187992.8|187867.8|188008.2|187883.2|188012.6|187887.6|187992.8|187867.8|7
1723198070000|2024-08-09 10:07:50|188007.8|187882.8|188009.3|187884.3|188009.3|187884.3|188006.7|187881.7|10
1723198090000|2024-08-09 10:08:10|188011.5|187886.5|188022.9|187897.9|188031.8|187906.8|188011.5|187886.5|12
1723198100000|2024-08-09 10:08:20|188021.5|187896.5|188027.3|187902.3|188037.5|187912.5|188021.5|187896.5|14
1723198110000|2024-08-09 10:08:30|188030.3|187905.3|188043.5|187918.5|188045.4|187920.4|188026.9|187901.9|13
1723198130000|2024-08-09 10:08:50|188047.5|187922.5|188036.8|187911.8|188047.5|187922.5|188036.8|187911.8|12
1723198140000|2024-08-09 10:09:00|188037|187912|188097.1|187972.1|188114|187989|188031.4|187906.4|12
1723198150000|2024-08-09 10:09:10|188126.7|188001.7|188159.4|188034.4|188159.4|188034.4|188096.6|187971.6|19
1723198160000|2024-08-09 10:09:20|188156.5|188031.5|188151.9|188026.9|188156.5|188031.5|188151.9|188026.9|14
1723198170000|2024-08-09 10:09:30|188150|188025|188151.5|188026.5|188151.5|188026.5|188150|188025|8
1723198180000|2024-08-09 10:09:40|188150.2|188025.2|188224.8|188099.8|188231.7|188106.7|188149.9|188024.9|21
1723198190000|2024-08-09 10:09:50|188224.3|188099.3|188159.9|188034.9|188236.8|188111.8|188159.9|188034.9|15
1723198200000|2024-08-09 10:10:00|188159.5|188034.5|188164.8|188039.8|188164.8|188039.8|188154.3|188029.3|17
1723198210000|2024-08-09 10:10:10|188166.1|188041.1|188168.4|188043.4|188170|188045|188164.7|188039.7|12
1723198220000|2024-08-09 10:10:20|188167.9|188042.9|188169.1|188044.1|188171|188046|188167.1|188042.1|9
1723198230000|2024-08-09 10:10:30|188167.8|188042.8|188168.4|188043.4|188169.3|188044.3|188166.9|188041.9|5
1723198240000|2024-08-09 10:10:40|188166.7|188041.7|188168.1|188043.1|188168.1|188043.1|188166.7|188041.7|2
1723198250000|2024-08-09 10:10:50|188166.7|188041.7|188115.7|187990.7|188168|188043|188111.9|187986.9|16
1723198260000|2024-08-09 10:11:00|188115.3|187990.3|188115.6|187990.6|188118.3|187993.3|188115.3|187990.3|3
1723198270000|2024-08-09 10:11:10|188116.2|187991.2|188157.1|188032.1|188157.8|188032.8|188116.2|187991.2|8
1723198280000|2024-08-09 10:11:20|188156.2|188031.2|188122.6|187997.6|188156.2|188031.2|188114.8|187989.8|13
1723198290000|2024-08-09 10:11:30|188123.2|187998.2|188121.6|187996.6|188123.2|187998.2|188119.3|187994.3|32
1723198300000|2024-08-09 10:11:40|188121.7|187996.7|188119.6|187994.6|188122.2|187997.2|188118.2|187993.2|25
1723198310000|2024-08-09 10:11:50|188121.4|187996.4|188117|187992|188121.4|187996.4|188116.6|187991.6|26
1723198320000|2024-08-09 10:12:00|188117.6|187992.6|188104.4|187979.4|188117.6|187992.6|188086.8|187961.8|10
1723198330000|2024-08-09 10:12:10|188104.1|187979.1|188085.6|187960.6|188104.1|187979.1|188080.9|187955.9|28
1723198340000|2024-08-09 10:12:20|188085.5|187960.5|188093.8|187968.8|188098.4|187973.4|188083.3|187958.3|31
1723198350000|2024-08-09 10:12:30|188088.4|187963.4|188100.9|187975.9|188100.9|187975.9|188088.4|187963.4|23
1723198360000|2024-08-09 10:12:40|188101.4|187976.4|188101.4|187976.4|188101.4|187976.4|188101.4|187976.4|1
1723198370000|2024-08-09 10:12:50|188100.2|187975.2|188116.5|187991.5|188118.6|187993.6|188100.2|187975.2|9
1723198380000|2024-08-09 10:13:00|188115.1|187990.1|188104.2|187979.2|188127.2|188002.2|188102.1|187977.1|28
1723198390000|2024-08-09 10:13:10|188102.4|187977.4|188105.7|187980.7|188105.7|187980.7|188102.2|187977.2|10
1723198400000|2024-08-09 10:13:20|188106.3|187981.3|188104.6|187979.6|188106.3|187981.3|188103.1|187978.1|6
1723198410000|2024-08-09 10:13:30|188102.7|187977.7|188088.8|187963.8|188104.3|187979.3|188080|187955|17
1723198420000|2024-08-09 10:13:40|188088.7|187963.7|188103.9|187978.9|188103.9|187978.9|188083.8|187958.8|12
1723198440000|2024-08-09 10:14:00|188101.7|187976.7|188136.5|188011.5|188136.5|188011.5|188101.7|187976.7|10
1723198450000|2024-08-09 10:14:10|188127|188002|188134.7|188009.7|188138|188013|188127|188002|10
1723198460000|2024-08-09 10:14:20|188131.6|188006.6|188119.7|187994.7|188133.5|188008.5|188115.6|187990.6|14
1723198470000|2024-08-09 10:14:30|188118.3|187993.3|188119.8|187994.8|188119.8|187994.8|188118.3|187993.3|2
1723198480000|2024-08-09 10:14:40|188112.6|187987.6|188088|187963|188112.6|187987.6|188086.1|187961.1|11
1723198490000|2024-08-09 10:14:50|188089.4|187964.4|188088.8|187963.8|188090.5|187965.5|188081.5|187956.5|30
1723198500000|2024-08-09 10:15:00|188082.7|187957.7|188106.2|187981.2|188107.5|187982.5|188082.6|187957.6|22
1723198510000|2024-08-09 10:15:10|188106.8|187981.8|188116.7|187991.7|188121.1|187996.1|188106.8|187981.8|26
1723198520000|2024-08-09 10:15:20|188118.6|187993.6|188118.7|187993.7|188120.3|187995.3|188116|187991|11
1723198530000|2024-08-09 10:15:30|188119.9|187994.9|188175.5|188050.5|188177.6|188052.6|188119.9|187994.9|17
1723198540000|2024-08-09 10:15:40|188176.3|188051.3|188190.3|188065.3|188195|188070|188176.3|188051.3|11
1723198550000|2024-08-09 10:15:50|188190.7|188065.7|188190.7|188065.7|188190.7|188065.7|188190.7|188065.7|1
1723198560000|2024-08-09 10:16:00|188192|188067|188157.5|188032.5|188192|188067|188150.6|188025.6|8
1723198570000|2024-08-09 10:16:10|188155.7|188030.7|188155|188030|188157.6|188032.6|188155|188030|8
1723198580000|2024-08-09 10:16:20|188155.8|188030.8|188129.1|188004.1|188155.8|188030.8|188124|187999|9
1723198590000|2024-08-09 10:16:30|188129.5|188004.5|188124|187999|188131.6|188006.6|188123|187998|14
1723198600000|2024-08-09 10:16:40|188123.7|187998.7|188121.7|187996.7|188124.6|187999.6|188120.4|187995.4|15
1723198610000|2024-08-09 10:16:50|188120.3|187995.3|188124.1|187999.1|188124.4|187999.4|188120.3|187995.3|16
1723198620000|2024-08-09 10:17:00|188123|187998|188121.5|187996.5|188124.1|187999.1|188119.1|187994.1|14
1723198630000|2024-08-09 10:17:10|188116.7|187991.7|188118.1|187993.1|188126.6|188001.6|188116.7|187991.7|15
1723198640000|2024-08-09 10:17:20|188116.4|187991.4|188122.6|187997.6|188123.5|187998.5|188116.4|187991.4|15
1723198650000|2024-08-09 10:17:30|188120.8|187995.8|188123.3|187998.3|188124.3|187999.3|188120.8|187995.8|12
1723198660000|2024-08-09 10:17:40|188121.9|187996.9|188121.2|187996.2|188126.7|188001.7|188121.1|187996.1|15
1723198670000|2024-08-09 10:17:50|188122.4|187997.4|188120.9|187995.9|188122.4|187997.4|188120.9|187995.9|9
1723198680000|2024-08-09 10:18:00|188120.3|187995.3|188156.3|188031.3|188156.3|188031.3|188120|187995|14
1723198690000|2024-08-09 10:18:10|188155.1|188030.1|188148.7|188023.7|188155.1|188030.1|188148.7|188023.7|3
1723198700000|2024-08-09 10:18:20|188147.1|188022.1|188116.1|187991.1|188147.1|188022.1|188115.5|187990.5|12
1723198710000|2024-08-09 10:18:30|188116.5|187991.5|188118.6|187993.6|188124.4|187999.4|188116.5|187991.5|19
1723198720000|2024-08-09 10:18:40|188124|187999|188122.8|187997.8|188129.6|188004.6|188122.8|187997.8|16
1723198730000|2024-08-09 10:18:50|188123.6|187998.6|188120.8|187995.8|188131|188006|188120|187995|24
1723198740000|2024-08-09 10:19:00|188122.1|187997.1|188122|187997|188124.5|187999.5|188118.6|187993.6|14
1723198750000|2024-08-09 10:19:10|188120.1|187995.1|188116.8|187991.8|188124.2|187999.2|188116.8|187991.8|9
1723198760000|2024-08-09 10:19:20|188115.5|187990.5|188112.1|187987.1|188118.2|187993.2|188110.6|187985.6|21
1723198770000|2024-08-09 10:19:30|188113.5|187988.5|188127.8|188002.8|188129.2|188004.2|188112.1|187987.1|16
1723198780000|2024-08-09 10:19:40|188123.8|187998.8|188122.3|187997.3|188149.8|188024.8|188121|187996|12
1723198790000|2024-08-09 10:19:50|188123.8|187998.8|188126.2|188001.2|188126.4|188001.4|188122|187997|17
1723198800000|2024-08-09 10:20:00|188128.4|188003.4|188123.7|187998.7|188128.4|188003.4|188122.7|187997.7|7
1723198810000|2024-08-09 10:20:10|188125.1|188000.1|188102.9|187977.9|188126.2|188001.2|188101|187976|13
1723198820000|2024-08-09 10:20:20|188104.3|187979.3|188098.3|187973.3|188104.5|187979.5|188098.3|187973.3|11
1723198830000|2024-08-09 10:20:30|188098.5|187973.5|188098.5|187973.5|188098.5|187973.5|188098.5|187973.5|1
1723198840000|2024-08-09 10:20:40|188097.3|187972.3|188088.9|187963.9|188098.6|187973.6|188083.8|187958.8|14
1723198850000|2024-08-09 10:20:50|188097.3|187972.3|188097.5|187972.5|188097.5|187972.5|188096.8|187971.8|5
1723198860000|2024-08-09 10:21:00|188097.3|187972.3|188095.5|187970.5|188097.3|187972.3|188095.5|187970.5|5
1723198870000|2024-08-09 10:21:10|188097.6|187972.6|188096.6|187971.6|188098.1|187973.1|188096.6|187971.6|5
1723198880000|2024-08-09 10:21:20|188098.2|187973.2|188126|188001|188126|188001|188096.6|187971.6|11
1723198890000|2024-08-09 10:21:30|188127.8|188002.8|188133.4|188008.4|188135.2|188010.2|188127.8|188002.8|11
1723198900000|2024-08-09 10:21:40|188135.2|188010.2|188153.7|188028.7|188153.7|188028.7|188135.2|188010.2|9
1723198910000|2024-08-09 10:21:50|188153|188028|188153.3|188028.3|188153.3|188028.3|188151.4|188026.4|4
1723198920000|2024-08-09 10:22:00|188151.5|188026.5|188148.2|188023.2|188151.5|188026.5|188148.2|188023.2|2
1723198930000|2024-08-09 10:22:10|188148.4|188023.4|188131.8|188006.8|188148.4|188023.4|188096.5|187971.5|13
1723198940000|2024-08-09 10:22:20|188131.2|188006.2|188134|188009|188134.5|188009.5|188130.1|188005.1|14
1723198950000|2024-08-09 10:22:30|188132.5|188007.5|188171|188046|188173.8|188048.8|188132.5|188007.5|10
1723198960000|2024-08-09 10:22:40|188170.4|188045.4|188163.6|188038.6|188170.4|188045.4|188162.7|188037.7|8
1723198970000|2024-08-09 10:22:50|188164.8|188039.8|188164.7|188039.7|188166.7|188041.7|188163.6|188038.6|7
1723198980000|2024-08-09 10:23:00|188166.1|188041.1|188165.9|188040.9|188168|188043|188164.7|188039.7|11
1723198990000|2024-08-09 10:23:10|188166.8|188041.8|188152.8|188027.8|188166.8|188041.8|188152.8|188027.8|16
1723199000000|2024-08-09 10:23:20|188155.7|188030.7|188154.2|188029.2|188155.7|188030.7|188151|188026|15
1723199010000|2024-08-09 10:23:30|188150.4|188025.4|188154.7|188029.7|188154.7|188029.7|188150.4|188025.4|13
1723199020000|2024-08-09 10:23:40|188150.4|188025.4|188154.1|188029.1|188155.7|188030.7|188149.7|188024.7|11
1723199030000|2024-08-09 10:23:50|188151.5|188026.5|188155.4|188030.4|188155.4|188030.4|188146|188021|5
1723199040000|2024-08-09 10:24:00|188155.3|188030.3|188150.7|188025.7|188157|188032|188150.7|188025.7|11
1723199050000|2024-08-09 10:24:10|188154.6|188029.6|188130|188005|188154.6|188029.6|188122.3|187997.3|16
1723199060000|2024-08-09 10:24:20|188129.2|188004.2|188119.3|187994.3|188129.2|188004.2|188119.3|187994.3|5
1723199070000|2024-08-09 10:24:30|188119.8|187994.8|188118.5|187993.5|188119.8|187994.8|188118.5|187993.5|2
1723199080000|2024-08-09 10:24:40|188119|187994|188119|187994|188119|187994|188119|187994|1
1723199090000|2024-08-09 10:24:50|188113.1|187988.1|188082|187957|188113.1|187988.1|188078.2|187953.2|8
1723199100000|2024-08-09 10:25:00|188083.3|187958.3|188083.6|187958.6|188086.1|187961.1|188082|187957|9
1723199130000|2024-08-09 10:25:30|188079.3|187954.3|188088.1|187963.1|188088.1|187963.1|188079.3|187954.3|2
1723199140000|2024-08-09 10:25:40|188090.2|187965.2|188089.9|187964.9|188090.2|187965.2|188089.9|187964.9|2
1723199150000|2024-08-09 10:25:50|188087.9|187962.9|188050.7|187925.7|188087.9|187962.9|188050.7|187925.7|5
1723199160000|2024-08-09 10:26:00|188047.4|187922.4|188049.7|187924.7|188051.5|187926.5|188046.2|187921.2|5
1723199170000|2024-08-09 10:26:10|188049.2|187924.2|188045|187920|188051.4|187926.4|188042.1|187917.1|27
1723199180000|2024-08-09 10:26:20|188040.4|187915.4|188044.7|187919.7|188045.9|187920.9|188039.8|187914.8|23
1723199190000|2024-08-09 10:26:30|188041.5|187916.5|188047.8|187922.8|188049.2|187924.2|188040.7|187915.7|26
1723199200000|2024-08-09 10:26:40|188047.9|187922.9|188069.3|187944.3|188069.3|187944.3|188046.8|187921.8|19
1723199210000|2024-08-09 10:26:50|188085|187960|188081.3|187956.3|188089.6|187964.6|188078.8|187953.8|9
1723199220000|2024-08-09 10:27:00|188082.4|187957.4|188087.2|187962.2|188091.2|187966.2|188080.3|187955.3|17
1723199230000|2024-08-09 10:27:10|188083.9|187958.9|188084.1|187959.1|188084.8|187959.8|188081.9|187956.9|12
1723199240000|2024-08-09 10:27:20|188084.2|187959.2|188086.8|187961.8|188087.4|187962.4|188084.1|187959.1|6
1723199250000|2024-08-09 10:27:30|188084.3|187959.3|188101.7|187976.7|188103|187978|188084.3|187959.3|5
1723199260000|2024-08-09 10:27:40|188102.3|187977.3|188098.6|187973.6|188102.3|187977.3|188087.8|187962.8|11
1723199270000|2024-08-09 10:27:50|188100.2|187975.2|188100.7|187975.7|188100.7|187975.7|188100.2|187975.2|2
1723199290000|2024-08-09 10:28:10|188098.9|187973.9|188087.5|187962.5|188098.9|187973.9|188080.7|187955.7|11
1723199300000|2024-08-09 10:28:20|188089|187964|188097.7|187972.7|188099.9|187974.9|188089|187964|6
1723199310000|2024-08-09 10:28:30|188096.8|187971.8|188096.4|187971.4|188096.8|187971.8|188096.4|187971.4|2
1723199320000|2024-08-09 10:28:40|188095.4|187970.4|188128.8|188003.8|188130|188005|188095.4|187970.4|7
1723199330000|2024-08-09 10:28:50|188129.5|188004.5|188131.9|188006.9|188131.9|188006.9|188129.5|188004.5|3
1723199340000|2024-08-09 10:29:00|188130.4|188005.4|188130.3|188005.3|188131.7|188006.7|188129.8|188004.8|5
1723199350000|2024-08-09 10:29:10|188129.3|188004.3|188128.5|188003.5|188130.5|188005.5|188117.3|187992.3|7
1723199360000|2024-08-09 10:29:20|188126.8|188001.8|188122.2|187997.2|188126.8|188001.8|188120.2|187995.2|3
1723199370000|2024-08-09 10:29:30|188123.9|187998.9|188118.9|187993.9|188129.3|188004.3|188117.1|187992.1|9
1723199380000|2024-08-09 10:29:40|188117.3|187992.3|188120|187995|188120|187995|188113.9|187988.9|8
1723199390000|2024-08-09 10:29:50|188119.9|187994.9|188119.3|187994.3|188121|187996|188118.5|187993.5|8
1723199400000|2024-08-09 10:30:00|188119.4|187994.4|188123.3|187998.3|188123.3|187998.3|188116.4|187991.4|13
1723199410000|2024-08-09 10:30:10|188122.4|187997.4|188122.5|187997.5|188124.7|187999.7|188118.4|187993.4|15
1723199420000|2024-08-09 10:30:20|188121.6|187996.6|188124.7|187999.7|188124.7|187999.7|188116.8|187991.8|22
1723199430000|2024-08-09 10:30:30|188130.9|188005.9|188131.8|188006.8|188131.8|188006.8|188125|188000|10
1723199440000|2024-08-09 10:30:40|188149.7|188024.7|188123.3|187998.3|188149.7|188024.7|188123.3|187998.3|18
1723199450000|2024-08-09 10:30:50|188123.6|187998.6|188129.3|188004.3|188129.7|188004.7|188123.6|187998.6|14
1723199460000|2024-08-09 10:31:00|188129.6|188004.6|188142.8|188017.8|188144.7|188019.7|188126.5|188001.5|15
1723199470000|2024-08-09 10:31:10|188144.3|188019.3|188185.6|188060.6|188187.4|188062.4|188144.3|188019.3|10
1723199480000|2024-08-09 10:31:20|188185.7|188060.7|188190.3|188065.3|188190.3|188065.3|188185.7|188060.7|4
1723199490000|2024-08-09 10:31:30|188188.9|188063.9|188172.4|188047.4|188188.9|188063.9|188166|188041|9
1723199500000|2024-08-09 10:31:40|188172.9|188047.9|188172|188047|188174.6|188049.6|188170.8|188045.8|8
1723199510000|2024-08-09 10:31:50|188171.5|188046.5|188139|188014|188171.5|188046.5|188138.4|188013.4|8
1723199520000|2024-08-09 10:32:00|188139.7|188014.7|188138.7|188013.7|188139.8|188014.8|188136.4|188011.4|5
1723199540000|2024-08-09 10:32:20|188135.9|188010.9|188122.6|187997.6|188135.9|188010.9|188120|187995|3
1723199550000|2024-08-09 10:32:30|188125|188000|188107.9|187982.9|188128.7|188003.7|188104.8|187979.8|11
1723199560000|2024-08-09 10:32:40|188110.4|187985.4|188119.9|187994.9|188119.9|187994.9|188106.6|187981.6|7
1723199570000|2024-08-09 10:32:50|188124.1|187999.1|188124.1|187999.1|188124.1|187999.1|188124.1|187999.1|1
1723199580000|2024-08-09 10:33:00|188126.3|188001.3|188130.4|188005.4|188130.4|188005.4|188126.3|188001.3|3
1723199590000|2024-08-09 10:33:10|188132.7|188007.7|188145.1|188020.1|188145.1|188020.1|188132.7|188007.7|2
1723199600000|2024-08-09 10:33:20|188143.7|188018.7|188137.4|188012.4|188144.4|188019.4|188133.8|188008.8|7
1723199620000|2024-08-09 10:33:40|188137.1|188012.1|188137.1|188012.1|188137.1|188012.1|188137.1|188012.1|1
1723199630000|2024-08-09 10:33:50|188138.1|188013.1|188161.5|188036.5|188161.5|188036.5|188138.1|188013.1|5
1723199640000|2024-08-09 10:34:00|188164.9|188039.9|188161.2|188036.2|188164.9|188039.9|188159.9|188034.9|6
1723199650000|2024-08-09 10:34:10|188159.8|188034.8|188173.1|188048.1|188173.1|188048.1|188159.8|188034.8|5
1723199660000|2024-08-09 10:34:20|188168.7|188043.7|188182.5|188057.5|188182.5|188057.5|188168.7|188043.7|5
1723199670000|2024-08-09 10:34:30|188186.8|188061.8|188183.6|188058.6|188186.8|188061.8|188182|188057|4
1723199680000|2024-08-09 10:34:40|188187.3|188062.3|188181.5|188056.5|188187.3|188062.3|188181.5|188056.5|2
1723199690000|2024-08-09 10:34:50|188181.3|188056.3|188178.8|188053.8|188181.3|188056.3|188178.8|188053.8|2
1723199700000|2024-08-09 10:35:00|188178.9|188053.9|188165.5|188040.5|188178.9|188053.9|188165.5|188040.5|3
1723199710000|2024-08-09 10:35:10|188168.2|188043.2|188166.2|188041.2|188168.2|188043.2|188166.2|188041.2|2
1723199720000|2024-08-09 10:35:20|188174|188049|188174|188049|188174|188049|188174|188049|1
1723199730000|2024-08-09 10:35:30|188174.3|188049.3|188174.3|188049.3|188174.3|188049.3|188174.3|188049.3|1
1723199740000|2024-08-09 10:35:40|188176|188051|188176|188051|188176|188051|188176|188051|1
1723199750000|2024-08-09 10:35:50|188169.3|188044.3|188169.3|188044.3|188169.3|188044.3|188169.3|188044.3|1
1723199770000|2024-08-09 10:36:10|188181.7|188056.7|188184|188059|188184|188059|188181.7|188056.7|2
1723199780000|2024-08-09 10:36:20|188181.8|188056.8|188184.1|188059.1|188184.3|188059.3|188181.8|188056.8|6
1723199800000|2024-08-09 10:36:40|188181.5|188056.5|188183|188058|188186.4|188061.4|188181.5|188056.5|3
1723199810000|2024-08-09 10:36:50|188182.3|188057.3|188213.4|188088.4|188215.5|188090.5|188182.3|188057.3|14
1723199820000|2024-08-09 10:37:00|188210.4|188085.4|188207.3|188082.3|188210.4|188085.4|188204.4|188079.4|7
1723199830000|2024-08-09 10:37:10|188206.8|188081.8|188207.3|188082.3|188207.7|188082.7|188205.7|188080.7|6
1723199840000|2024-08-09 10:37:20|188207.7|188082.7|188206.6|188081.6|188209.6|188084.6|188206.6|188081.6|10
1723199850000|2024-08-09 10:37:30|188208|188083|188202.7|188077.7|188228.4|188103.4|188202.7|188077.7|10
1723199860000|2024-08-09 10:37:40|188200.4|188075.4|188200.8|188075.8|188201.2|188076.2|188200.4|188075.4|4
1723199870000|2024-08-09 10:37:50|188203.1|188078.1|188200.7|188075.7|188203.1|188078.1|188200.6|188075.6|8
1723199880000|2024-08-09 10:38:00|188202.6|188077.6|188194.4|188069.4|188202.6|188077.6|188192.6|188067.6|9
1723199890000|2024-08-09 10:38:10|188193.9|188068.9|188191.3|188066.3|188202|188077|188191.3|188066.3|7
1723199900000|2024-08-09 10:38:20|188192.1|188067.1|188190.9|188065.9|188192.1|188067.1|188190.9|188065.9|3
1723199910000|2024-08-09 10:38:30|188190|188065|188190|188065|188190|188065|188190|188065|1
1723199920000|2024-08-09 10:38:40|188190.9|188065.9|188198.2|188073.2|188198.2|188073.2|188190.9|188065.9|3
1723199940000|2024-08-09 10:39:00|188197.5|188072.5|188197.5|188072.5|188197.5|188072.5|188197.5|188072.5|1
1723199950000|2024-08-09 10:39:10|188199|188074|188214.8|188089.8|188216.7|188091.7|188199|188074|15
1723199960000|2024-08-09 10:39:20|188215.7|188090.7|188209|188084|188215.7|188090.7|188205.8|188080.8|10
1723199970000|2024-08-09 10:39:30|188209.6|188084.6|188204.7|188079.7|188209.6|188084.6|188204|188079|12
1723199980000|2024-08-09 10:39:40|188205.8|188080.8|188240.6|188115.6|188240.6|188115.6|188205.8|188080.8|10
1723199990000|2024-08-09 10:39:50|188241.2|188116.2|188242.8|188117.8|188253.2|188128.2|188240.1|188115.1|13
1723200000000|2024-08-09 10:40:00|188243.6|188118.6|188279.2|188154.2|188280.9|188155.9|188242.2|188117.2|16
1723200010000|2024-08-09 10:40:10|188278.6|188153.6|188301.3|188176.3|188303|188178|188277.5|188152.5|14
1723200020000|2024-08-09 10:40:20|188302.8|188177.8|188302.6|188177.6|188303.6|188178.6|188301.4|188176.4|7
1723200030000|2024-08-09 10:40:30|188302.7|188177.7|188297.7|188172.7|188302.7|188177.7|188297.7|188172.7|5
1723200040000|2024-08-09 10:40:40|188296.4|188171.4|188298.8|188173.8|188299.8|188174.8|188291.2|188166.2|8
1723200050000|2024-08-09 10:40:50|188300.6|188175.6|188340.3|188215.3|188340.3|188215.3|188300.6|188175.6|10
1723200060000|2024-08-09 10:41:00|188340.2|188215.2|188338.9|188213.9|188340.2|188215.2|188338.9|188213.9|2
1723200070000|2024-08-09 10:41:10|188345.3|188220.3|188441.2|188316.2|188441.2|188316.2|188345.3|188220.3|10
1723200080000|2024-08-09 10:41:20|188440.7|188315.7|188421.3|188296.3|188440.7|188315.7|188416.9|188291.9|4
1723200090000|2024-08-09 10:41:30|188420.8|188295.8|188419.2|188294.2|188420.8|188295.8|188415.9|188290.9|6
1723200100000|2024-08-09 10:41:40|188418.4|188293.4|188421.3|188296.3|188423.1|188298.1|188418.4|188293.4|6
1723200110000|2024-08-09 10:41:50|188421.6|188296.6|188465.5|188340.5|188467.3|188342.3|188421.6|188296.6|17
1723200120000|2024-08-09 10:42:00|188469.4|188344.4|188467.1|188342.1|188488.6|188363.6|188466.1|188341.1|21
1723200130000|2024-08-09 10:42:10|188467.6|188342.6|188472.7|188347.7|188472.7|188347.7|188465.6|188340.6|10
1723200140000|2024-08-09 10:42:20|188471.8|188346.8|188465.5|188340.5|188471.8|188346.8|188460.5|188335.5|8
1723200150000|2024-08-09 10:42:30|188464.5|188339.5|188475.1|188350.1|188475.2|188350.2|188464.4|188339.4|6
1723200160000|2024-08-09 10:42:40|188471.3|188346.3|188457.2|188332.2|188476.4|188351.4|188455.3|188330.3|9
1723200170000|2024-08-09 10:42:50|188457.7|188332.7|188453.6|188328.6|188461.8|188336.8|188453.6|188328.6|9
1723200180000|2024-08-09 10:43:00|188457.5|188332.5|188450.7|188325.7|188457.5|188332.5|188450.2|188325.2|7
1723200190000|2024-08-09 10:43:10|188456.9|188331.9|188457.9|188332.9|188462.6|188337.6|188454.8|188329.8|13
1723200200000|2024-08-09 10:43:20|188457|188332|188460|188335|188461.6|188336.6|188453.5|188328.5|12
1723200210000|2024-08-09 10:43:30|188460.6|188335.6|188459.8|188334.8|188470.3|188345.3|188456|188331|9
1723200220000|2024-08-09 10:43:40|188459|188334|188455.6|188330.6|188459|188334|188450.3|188325.3|6
1723200230000|2024-08-09 10:43:50|188452.5|188327.5|188455|188330|188455.8|188330.8|188452.5|188327.5|3
1723200240000|2024-08-09 10:44:00|188455.1|188330.1|188455.3|188330.3|188458.1|188333.1|188453.1|188328.1|6
1723200250000|2024-08-09 10:44:10|188456.8|188331.8|188487.5|188362.5|188500.9|188375.9|188456.8|188331.8|9
1723200260000|2024-08-09 10:44:20|188485.6|188360.6|188487.5|188362.5|188487.5|188362.5|188485.6|188360.6|2
1723200270000|2024-08-09 10:44:30|188485.9|188360.9|188483.5|188358.5|188485.9|188360.9|188483.5|188358.5|2
1723200280000|2024-08-09 10:44:40|188484.1|188359.1|188483.5|188358.5|188484.1|188359.1|188483.5|188358.5|4
1723200290000|2024-08-09 10:44:50|188482.1|188357.1|188484.1|188359.1|188484.3|188359.3|188482.1|188357.1|10
1723200300000|2024-08-09 10:45:00|188486|188361|188485.2|188360.2|188486|188361|188485.2|188360.2|4
1723200310000|2024-08-09 10:45:10|188485.3|188360.3|188479.4|188354.4|188485.3|188360.3|188479|188354|14
1723200320000|2024-08-09 10:45:20|188480.9|188355.9|188467.5|188342.5|188485|188360|188464|188339|21
1723200330000|2024-08-09 10:45:30|188466.7|188341.7|188467.4|188342.4|188468.2|188343.2|188464.9|188339.9|12
1723200340000|2024-08-09 10:45:40|188468|188343|188458.2|188333.2|188468|188343|188455.2|188330.2|15
1723200350000|2024-08-09 10:45:50|188459.4|188334.4|188484.3|188359.3|188484.3|188359.3|188459.4|188334.4|22
1723200360000|2024-08-09 10:46:00|188480.7|188355.7|188478.6|188353.6|188483.3|188358.3|188478.6|188353.6|9
1723200370000|2024-08-09 10:46:10|188479.5|188354.5|188484.2|188359.2|188485.3|188360.3|188478.6|188353.6|16
1723200380000|2024-08-09 10:46:20|188483.4|188358.4|188481.8|188356.8|188486|188361|188479.9|188354.9|17
1723200390000|2024-08-09 10:46:30|188480.3|188355.3|188485.9|188360.9|188486.6|188361.6|188478.3|188353.3|24
1723200400000|2024-08-09 10:46:40|188485.3|188360.3|188481.4|188356.4|188486.8|188361.8|188479.7|188354.7|18
1723200410000|2024-08-09 10:46:50|188485.2|188360.2|188504.2|188379.2|188508.5|188383.5|188484.3|188359.3|11
1723200420000|2024-08-09 10:47:00|188508.6|188383.6|188512.4|188387.4|188512.4|188387.4|188508|188383|6
1723200430000|2024-08-09 10:47:10|188512.5|188387.5|188509.8|188384.8|188512.5|188387.5|188509.8|188384.8|7
1723200440000|2024-08-09 10:47:20|188507.6|188382.6|188448.2|188323.2|188509.4|188384.4|188445.8|188320.8|15
1723200450000|2024-08-09 10:47:30|188441.8|188316.8|188439.8|188314.8|188441.9|188316.9|188435.8|188310.8|9
1723200460000|2024-08-09 10:47:40|188439.3|188314.3|188436.2|188311.2|188439.3|188314.3|188432.5|188307.5|13
1723200470000|2024-08-09 10:47:50|188436.8|188311.8|188440.1|188315.1|188440.1|188315.1|188436.2|188311.2|7
1723200500000|2024-08-09 10:48:20|188435.6|188310.6|188435.6|188310.6|188435.6|188310.6|188435.6|188310.6|1
1723200510000|2024-08-09 10:48:30|188438.8|188313.8|188446.5|188321.5|188448.4|188323.4|188438.8|188313.8|5
1723200520000|2024-08-09 10:48:40|188446.4|188321.4|188454.7|188329.7|188454.7|188329.7|188446.4|188321.4|2
1723200530000|2024-08-09 10:48:50|188454.8|188329.8|188452.6|188327.6|188454.8|188329.8|188452.6|188327.6|3
1723200540000|2024-08-09 10:49:00|188453.8|188328.8|188454|188329|188454|188329|188453.7|188328.7|3
1723200550000|2024-08-09 10:49:10|188452.2|188327.2|188454.9|188329.9|188454.9|188329.9|188451.7|188326.7|4
1723200560000|2024-08-09 10:49:20|188454.8|188329.8|188436.1|188311.1|188454.8|188329.8|188429.9|188304.9|10
1723200570000|2024-08-09 10:49:30|188436.4|188311.4|188437|188312|188437|188312|188436.4|188311.4|2
1723200580000|2024-08-09 10:49:40|188437.1|188312.1|188437.1|188312.1|188437.1|188312.1|188437.1|188312.1|1
1723200590000|2024-08-09 10:49:50|188436.9|188311.9|188438.3|188313.3|188438.3|188313.3|188435.4|188310.4|5
1723200600000|2024-08-09 10:50:00|188438|188313|188431.5|188306.5|188438|188313|188431.5|188306.5|3
1723200610000|2024-08-09 10:50:10|188431.6|188306.6|188430.9|188305.9|188431.6|188306.6|188428.9|188303.9|6
1723200620000|2024-08-09 10:50:20|188431.8|188306.8|188431.8|188306.8|188431.8|188306.8|188431.8|188306.8|1
1723200630000|2024-08-09 10:50:30|188431.6|188306.6|188426.7|188301.7|188447.1|188322.1|188414.6|188289.6|15
1723200640000|2024-08-09 10:50:40|188425.7|188300.7|188436.7|188311.7|188440.7|188315.7|188424.4|188299.4|14
1723200650000|2024-08-09 10:50:50|188438.3|188313.3|188437.7|188312.7|188439.5|188314.5|188437.1|188312.1|8
1723200660000|2024-08-09 10:51:00|188436.7|188311.7|188437.4|188312.4|188437.5|188312.5|188436.7|188311.7|3
1723200670000|2024-08-09 10:51:10|188436.6|188311.6|188416|188291|188436.6|188311.6|188412.7|188287.7|11
1723200680000|2024-08-09 10:51:20|188413.9|188288.9|188414.2|188289.2|188415.7|188290.7|188413.5|188288.5|10
1723200690000|2024-08-09 10:51:30|188418.5|188293.5|188413.6|188288.6|188420.7|188295.7|188413.1|188288.1|23
1723200700000|2024-08-09 10:51:40|188417.6|188292.6|188413.7|188288.7|188418.5|188293.5|188412.2|188287.2|22
1723200710000|2024-08-09 10:51:50|188415.3|188290.3|188414.5|188289.5|188417.8|188292.8|188413.1|188288.1|14
1723200720000|2024-08-09 10:52:00|188417.6|188292.6|188430.1|188305.1|188430.1|188305.1|188412.2|188287.2|28
1723200730000|2024-08-09 10:52:10|188429.1|188304.1|188432.5|188307.5|188432.5|188307.5|188429.1|188304.1|3
1723200740000|2024-08-09 10:52:20|188430.8|188305.8|188465.2|188340.2|188465.2|188340.2|188430.8|188305.8|14
1723200750000|2024-08-09 10:52:30|188438.1|188313.1|188410.8|188285.8|188449.3|188324.3|188405|188280|10
1723200760000|2024-08-09 10:52:40|188411.2|188286.2|188411.2|188286.2|188411.2|188286.2|188411.2|188286.2|1
1723200770000|2024-08-09 10:52:50|188413|188288|188417.3|188292.3|188417.3|188292.3|188413|188288|7
1723200780000|2024-08-09 10:53:00|188415.7|188290.7|188411.2|188286.2|188418.3|188293.3|188409.7|188284.7|9
1723200790000|2024-08-09 10:53:10|188408.2|188283.2|188410.6|188285.6|188410.6|188285.6|188408.2|188283.2|2
1723200800000|2024-08-09 10:53:20|188411.4|188286.4|188411.9|188286.9|188413.2|188288.2|188409.6|188284.6|5
1723200810000|2024-08-09 10:53:30|188409.2|188284.2|188417.1|188292.1|188417.1|188292.1|188409.2|188284.2|3
1723200820000|2024-08-09 10:53:40|188414.5|188289.5|188413.5|188288.5|188414.5|188289.5|188409|188284|9
1723200830000|2024-08-09 10:53:50|188414|188289|188338.2|188213.2|188417.4|188292.4|188336.5|188211.5|17
1723200840000|2024-08-09 10:54:00|188337.3|188212.3|188333.4|188208.4|188337.3|188212.3|188332.5|188207.5|5
1723200850000|2024-08-09 10:54:10|188333.2|188208.2|188300.3|188175.3|188333.2|188208.2|188294.6|188169.6|12
1723200860000|2024-08-09 10:54:20|188301.3|188176.3|188303.4|188178.4|188305.1|188180.1|188301.3|188176.3|5
1723200870000|2024-08-09 10:54:30|188305.1|188180.1|188320.4|188195.4|188322|188197|188305.1|188180.1|12
1723200880000|2024-08-09 10:54:40|188318.8|188193.8|188299.6|188174.6|188318.8|188193.8|188297.5|188172.5|23
1723200890000|2024-08-09 10:54:50|188300.2|188175.2|188302|188177|188302|188177|188299.7|188174.7|4
1723200900000|2024-08-09 10:55:00|188299.8|188174.8|188320.3|188195.3|188325.8|188200.8|188299.8|188174.8|15
1723200910000|2024-08-09 10:55:10|188319.4|188194.4|188291.6|188166.6|188320.5|188195.5|188291.6|188166.6|7
1723200920000|2024-08-09 10:55:20|188291.8|188166.8|188293.1|188168.1|188293.6|188168.6|188291.5|188166.5|6
1723200930000|2024-08-09 10:55:30|188292.2|188167.2|188261.6|188136.6|188292.2|188167.2|188259.5|188134.5|10
1723200940000|2024-08-09 10:55:40|188260.7|188135.7|188272.2|188147.2|188273.5|188148.5|188258.9|188133.9|13
1723200950000|2024-08-09 10:55:50|188272.7|188147.7|188275.1|188150.1|188277.7|188152.7|188272.7|188147.7|25
1723200960000|2024-08-09 10:56:00|188274.2|188149.2|188271.9|188146.9|188274.6|188149.6|188268.4|188143.4|22
1723200970000|2024-08-09 10:56:10|188272.7|188147.7|188278.7|188153.7|188290.7|188165.7|188271.4|188146.4|13
1723200980000|2024-08-09 10:56:20|188279.8|188154.8|188279.9|188154.9|188281|188156|188279.8|188154.8|3
1723200990000|2024-08-09 10:56:30|188276.5|188151.5|188274.8|188149.8|188276.5|188151.5|188274.8|188149.8|2
1723201000000|2024-08-09 10:56:40|188277.6|188152.6|188276.8|188151.8|188277.6|188152.6|188276.8|188151.8|2
1723201010000|2024-08-09 10:56:50|188275.4|188150.4|188266.8|188141.8|188275.4|188150.4|188259.8|188134.8|13
1723201020000|2024-08-09 10:57:00|188269.9|188144.9|188274.8|188149.8|188274.8|188149.8|188262.4|188137.4|10
1723201030000|2024-08-09 10:57:10|188276.2|188151.2|188261.2|188136.2|188276.2|188151.2|188261.2|188136.2|11
1723201040000|2024-08-09 10:57:20|188262.7|188137.7|188263.5|188138.5|188263.7|188138.7|188262.3|188137.3|7
1723201050000|2024-08-09 10:57:30|188262.4|188137.4|188259.1|188134.1|188263.1|188138.1|188259.1|188134.1|4
1723201060000|2024-08-09 10:57:40|188260.3|188135.3|188259.8|188134.8|188260.3|188135.3|188259.2|188134.2|3
1723201070000|2024-08-09 10:57:50|188261|188136|188264|188139|188264|188139|188261|188136|3
1723201080000|2024-08-09 10:58:00|188264.6|188139.6|188259.4|188134.4|188268.2|188143.2|188259.4|188134.4|13
1723201090000|2024-08-09 10:58:10|188258.7|188133.7|188265.2|188140.2|188265.6|188140.6|188258.7|188133.7|9
1723201100000|2024-08-09 10:58:20|188266.3|188141.3|188260|188135|188291.1|188166.1|188259.4|188134.4|8
1723201110000|2024-08-09 10:58:30|188261.2|188136.2|188259.1|188134.1|188262.4|188137.4|188253.1|188128.1|11
1723201120000|2024-08-09 10:58:40|188257.4|188132.4|188257.3|188132.3|188261|188136|188256|188131|7
1723201130000|2024-08-09 10:58:50|188255.8|188130.8|188252.7|188127.7|188255.8|188130.8|188252.7|188127.7|4
1723201140000|2024-08-09 10:59:00|188251.9|188126.9|188220.1|188095.1|188252.7|188127.7|188209|188084|15
1723201150000|2024-08-09 10:59:10|188222.2|188097.2|188221.3|188096.3|188222.2|188097.2|188218.9|188093.9|5
1723201160000|2024-08-09 10:59:20|188221.9|188096.9|188224|188099|188227.8|188102.8|188221.9|188096.9|17
1723201170000|2024-08-09 10:59:30|188222.9|188097.9|188225.2|188100.2|188226.1|188101.1|188222|188097|30
1723201180000|2024-08-09 10:59:40|188222.2|188097.2|188211.2|188086.2|188222.7|188097.7|188209.4|188084.4|23
1723201190000|2024-08-09 10:59:50|188212.7|188087.7|188213.1|188088.1|188214.3|188089.3|188212.7|188087.7|3
1723201200000|2024-08-09 11:00:00|188211.5|188086.5|188184.7|188059.7|188211.5|188086.5|188169.7|188044.7|13
1723201210000|2024-08-09 11:00:10|188185.3|188060.3|188183.6|188058.6|188185.4|188060.4|188181.2|188056.2|8
1723201220000|2024-08-09 11:00:20|188181.7|188056.7|188138.8|188013.8|188181.7|188056.7|188138.7|188013.7|18
1723201230000|2024-08-09 11:00:30|188140.3|188015.3|188168.2|188043.2|188168.2|188043.2|188140.3|188015.3|22
1723201240000|2024-08-09 11:00:40|188168.7|188043.7|188164.4|188039.4|188171.1|188046.1|188163.4|188038.4|13
1723201250000|2024-08-09 11:00:50|188164.6|188039.6|188138.3|188013.3|188164.6|188039.6|188132.7|188007.7|28
1723201260000|2024-08-09 11:01:00|188163.4|188038.4|188163.4|188038.4|188163.4|188038.4|188159.7|188034.7|14
1723201270000|2024-08-09 11:01:10|188162.1|188037.1|188130.9|188005.9|188162.1|188037.1|188128.7|188003.7|28
1723201280000|2024-08-09 11:01:20|188131.5|188006.5|188138.8|188013.8|188140.5|188015.5|188131.5|188006.5|31
1723201290000|2024-08-09 11:01:30|188138.5|188013.5|188147.2|188022.2|188150.4|188025.4|188138.5|188013.5|15
1723201300000|2024-08-09 11:01:40|188147.8|188022.8|188148.2|188023.2|188150|188025|188147.8|188022.8|5
1723201310000|2024-08-09 11:01:50|188148.5|188023.5|188149.1|188024.1|188151.2|188026.2|188148.5|188023.5|7
1723201320000|2024-08-09 11:02:00|188148.6|188023.6|188144.4|188019.4|188149.2|188024.2|188144.4|188019.4|5
1723201330000|2024-08-09 11:02:10|188142.8|188017.8|188149.3|188024.3|188153.6|188028.6|188142.8|188017.8|10
1723201340000|2024-08-09 11:02:20|188150.3|188025.3|188148|188023|188150.9|188025.9|188147.3|188022.3|13
1723201350000|2024-08-09 11:02:30|188148.6|188023.6|188132.4|188007.4|188148.9|188023.9|188131.8|188006.8|14
1723201360000|2024-08-09 11:02:40|188131.4|188006.4|188135.9|188010.9|188136|188011|188131.4|188006.4|13
1723201370000|2024-08-09 11:02:50|188135.3|188010.3|188157.2|188032.2|188158.1|188033.1|188135.3|188010.3|7
1723201380000|2024-08-09 11:03:00|188158.4|188033.4|188173.6|188048.6|188181.7|188056.7|188158.4|188033.4|13
1723201390000|2024-08-09 11:03:10|188175.7|188050.7|188171.1|188046.1|188176.3|188051.3|188170.1|188045.1|30
1723201400000|2024-08-09 11:03:20|188170.1|188045.1|188171.1|188046.1|188171.1|188046.1|188163.8|188038.8|23
1723201410000|2024-08-09 11:03:30|188172.5|188047.5|188166.3|188041.3|188173.4|188048.4|188166.3|188041.3|8
1723201420000|2024-08-09 11:03:40|188153.3|188028.3|188155|188030|188162.4|188037.4|188152.6|188027.6|18
1723201430000|2024-08-09 11:03:50|188154.2|188029.2|188144|188019|188154.2|188029.2|188142.1|188017.1|11
1723201440000|2024-08-09 11:04:00|188142.7|188017.7|188148.1|188023.1|188149.9|188024.9|188142.7|188017.7|23
1723201450000|2024-08-09 11:04:10|188146.6|188021.6|188147.5|188022.5|188148.4|188023.4|188144.6|188019.6|29
1723201460000|2024-08-09 11:04:20|188147.7|188022.7|188156.9|188031.9|188157.8|188032.8|188145.1|188020.1|26
1723201470000|2024-08-09 11:04:30|188157|188032|188157.6|188032.6|188158.3|188033.3|188148.9|188023.9|20
1723201480000|2024-08-09 11:04:40|188157|188032|188157.8|188032.8|188158.2|188033.2|188153.8|188028.8|29
1723201490000|2024-08-09 11:04:50|188157.9|188032.9|188156.3|188031.3|188160.4|188035.4|188154.3|188029.3|17
1723201500000|2024-08-09 11:05:00|188155.5|188030.5|188153.9|188028.9|188157.1|188032.1|188153.5|188028.5|21
1723201510000|2024-08-09 11:05:10|188154.4|188029.4|188154.3|188029.3|188156.7|188031.7|188154.3|188029.3|16
1723201520000|2024-08-09 11:05:20|188155.4|188030.4|188155.3|188030.3|188156.6|188031.6|188152.3|188027.3|10
1723201530000|2024-08-09 11:05:30|188154.4|188029.4|188152.3|188027.3|188154.5|188029.5|188148.9|188023.9|9
1723201540000|2024-08-09 11:05:40|188150|188025|188151.2|188026.2|188154.4|188029.4|188150|188025|14
1723201550000|2024-08-09 11:05:50|188151.3|188026.3|188152.2|188027.2|188152.2|188027.2|188148.8|188023.8|4
1723201560000|2024-08-09 11:06:00|188151|188026|188149.3|188024.3|188151|188026|188141.2|188016.2|23
1723201570000|2024-08-09 11:06:10|188146.8|188021.8|188144.4|188019.4|188157.1|188032.1|188142.1|188017.1|22
1723201580000|2024-08-09 11:06:20|188145.3|188020.3|188144.7|188019.7|188148.8|188023.8|188143|188018|10
1723201590000|2024-08-09 11:06:30|188145.3|188020.3|188151.7|188026.7|188151.7|188026.7|188145.1|188020.1|6
1723201600000|2024-08-09 11:06:40|188153.1|188028.1|188142.1|188017.1|188153.1|188028.1|188137.9|188012.9|14
1723201610000|2024-08-09 11:06:50|188143.2|188018.2|188141.8|188016.8|188143.2|188018.2|188141.8|188016.8|3
1723201620000|2024-08-09 11:07:00|188142.3|188017.3|188142.4|188017.4|188142.4|188017.4|188141.3|188016.3|3
1723201630000|2024-08-09 11:07:10|188141.3|188016.3|188151.3|188026.3|188151.3|188026.3|188141.3|188016.3|12
1723201640000|2024-08-09 11:07:20|188150.9|188025.9|188150.9|188025.9|188150.9|188025.9|188150.9|188025.9|1
1723201650000|2024-08-09 11:07:30|188151.4|188026.4|188138.7|188013.7|188151.4|188026.4|188138.5|188013.5|12
1723201660000|2024-08-09 11:07:40|188138.6|188013.6|188131.4|188006.4|188138.6|188013.6|188130.2|188005.2|8
1723201670000|2024-08-09 11:07:50|188132.5|188007.5|188150.3|188025.3|188150.3|188025.3|188131.1|188006.1|17
1723201680000|2024-08-09 11:08:00|188149.1|188024.1|188153.8|188028.8|188154.2|188029.2|188149.1|188024.1|6
1723201690000|2024-08-09 11:08:10|188156.2|188031.2|188165|188040|188168.4|188043.4|188156.2|188031.2|4
1723201700000|2024-08-09 11:08:20|188164|188039|188161.6|188036.6|188164|188039|188161.6|188036.6|4
1723201710000|2024-08-09 11:08:30|188160.6|188035.6|188152.8|188027.8|188162|188037|188151.8|188026.8|7
1723201720000|2024-08-09 11:08:40|188151.1|188026.1|188155.8|188030.8|188160.2|188035.2|188151.1|188026.1|17
1723201730000|2024-08-09 11:08:50|188156.5|188031.5|188153.8|188028.8|188156.6|188031.6|188152.4|188027.4|20
1723201740000|2024-08-09 11:09:00|188154.7|188029.7|188155.6|188030.6|188156.4|188031.4|188152.5|188027.5|23
1723201750000|2024-08-09 11:09:10|188155.4|188030.4|188151.1|188026.1|188156.1|188031.1|188150.6|188025.6|18
1723201760000|2024-08-09 11:09:20|188151.7|188026.7|188133.7|188008.7|188152.7|188027.7|188122.5|187997.5|13
1723201770000|2024-08-09 11:09:30|188132.8|188007.8|188130.9|188005.9|188132.8|188007.8|188130.1|188005.1|7
1723201780000|2024-08-09 11:09:40|188131.6|188006.6|188128.2|188003.2|188131.6|188006.6|188128.2|188003.2|2
1723201790000|2024-08-09 11:09:50|188127.4|188002.4|188129.2|188004.2|188130.8|188005.8|188122.5|187997.5|10
1723201800000|2024-08-09 11:10:00|188130.2|188005.2|188127.1|188002.1|188130.2|188005.2|188123.2|187998.2|9
1723201810000|2024-08-09 11:10:10|188127|188002|188126|188001|188127|188002|188126|188001|2
1723201820000|2024-08-09 11:10:20|188121.3|187996.3|188043.3|187918.3|188121.3|187996.3|188043.3|187918.3|11
1723201830000|2024-08-09 11:10:30|188043.1|187918.1|188040.2|187915.2|188044.7|187919.7|188040.2|187915.2|4
1723201840000|2024-08-09 11:10:40|188040.9|187915.9|188067|187942|188067|187942|188040.9|187915.9|8
1723201850000|2024-08-09 11:10:50|188077.9|187952.9|188068.8|187943.8|188077.9|187952.9|188068.8|187943.8|6
1723201860000|2024-08-09 11:11:00|188069.7|187944.7|188068.9|187943.9|188070.8|187945.8|188066.2|187941.2|19
1723201870000|2024-08-09 11:11:10|188068.2|187943.2|188050.2|187925.2|188068.2|187943.2|188050.2|187925.2|11
1723201880000|2024-08-09 11:11:20|188052.4|187927.4|188052.4|187927.4|188052.4|187927.4|188052.4|187927.4|1
1723201900000|2024-08-09 11:11:40|188051.2|187926.2|188056|187931|188056|187931|188051.2|187926.2|3
1723201920000|2024-08-09 11:12:00|188056.8|187931.8|188059.4|187934.4|188062.7|187937.7|188055.7|187930.7|7
1723201930000|2024-08-09 11:12:10|188058.2|187933.2|188094.3|187969.3|188114.1|187989.1|188054.9|187929.9|17
1723201940000|2024-08-09 11:12:20|188093.6|187968.6|188093.1|187968.1|188093.6|187968.6|188089.9|187964.9|7
1723201950000|2024-08-09 11:12:30|188094|187969|188094|187969|188094|187969|188090.8|187965.8|3
1723201960000|2024-08-09 11:12:40|188090.8|187965.8|188093.3|187968.3|188096.2|187971.2|188090.8|187965.8|7
1723201970000|2024-08-09 11:12:50|188094|187969|188102.1|187977.1|188103.2|187978.2|188094|187969|11
1723201980000|2024-08-09 11:13:00|188100.3|187975.3|188097.9|187972.9|188100.3|187975.3|188094.5|187969.5|11
1723201990000|2024-08-09 11:13:10|188096.8|187971.8|188092.1|187967.1|188098.7|187973.7|188091.6|187966.6|26
1723202000000|2024-08-09 11:13:20|188092.3|187967.3|188089.2|187964.2|188093.4|187968.4|188089.2|187964.2|18
1723202010000|2024-08-09 11:13:30|188090.1|187965.1|188081.1|187956.1|188092.6|187967.6|188081.1|187956.1|5
1723202020000|2024-08-09 11:13:40|188080.1|187955.1|188079.8|187954.8|188080.1|187955.1|188079.8|187954.8|2
1723202030000|2024-08-09 11:13:50|188079.9|187954.9|188082.7|187957.7|188082.7|187957.7|188078.7|187953.7|4
1723202040000|2024-08-09 11:14:00|188084.6|187959.6|188072.1|187947.1|188091.5|187966.5|188071.1|187946.1|14
1723202050000|2024-08-09 11:14:10|188071.6|187946.6|188075.3|187950.3|188078.5|187953.5|188071.6|187946.6|29
1723202060000|2024-08-09 11:14:20|188076.5|187951.5|188074.2|187949.2|188077.4|187952.4|188073.4|187948.4|8
1723202070000|2024-08-09 11:14:30|188075|187950|188074.3|187949.3|188075|187950|188073.5|187948.5|4
1723202080000|2024-08-09 11:14:40|188075.9|187950.9|188080.1|187955.1|188083.2|187958.2|188073.8|187948.8|9
1723202090000|2024-08-09 11:14:50|188081.5|187956.5|188074.2|187949.2|188083.3|187958.3|188068.3|187943.3|19
1723202100000|2024-08-09 11:15:00|188071.8|187946.8|188074|187949|188075.4|187950.4|188071.1|187946.1|15
1723202110000|2024-08-09 11:15:10|188068.4|187943.4|188050.9|187925.9|188068.4|187943.4|188050.5|187925.5|10
1723202120000|2024-08-09 11:15:20|188052|187927|188051.6|187926.6|188052.9|187927.9|188050.8|187925.8|7
1723202130000|2024-08-09 11:15:30|188052.6|187927.6|188052.6|187927.6|188052.6|187927.6|188052.6|187927.6|1
1723202140000|2024-08-09 11:15:40|188049.2|187924.2|188048.2|187923.2|188051.6|187926.6|188048.1|187923.1|4
1723202150000|2024-08-09 11:15:50|188049.2|187924.2|188048.4|187923.4|188049.8|187924.8|188048.4|187923.4|4
1723202160000|2024-08-09 11:16:00|188049.8|187924.8|188087.5|187962.5|188088.9|187963.9|188049.8|187924.8|11
1723202170000|2024-08-09 11:16:10|188087.2|187962.2|188088.3|187963.3|188088.3|187963.3|188086.6|187961.6|14
1723202180000|2024-08-09 11:16:20|188089.1|187964.1|188088.1|187963.1|188089.3|187964.3|188087.8|187962.8|13
1723202190000|2024-08-09 11:16:30|188089.2|187964.2|188090.5|187965.5|188090.5|187965.5|188089.2|187964.2|2
1723202200000|2024-08-09 11:16:40|188089.4|187964.4|188092.2|187967.2|188092.2|187967.2|188089.4|187964.4|6
1723202210000|2024-08-09 11:16:50|188090.7|187965.7|188086.6|187961.6|188093.4|187968.4|188083.8|187958.8|24
1723202220000|2024-08-09 11:17:00|188086|187961|188055.4|187930.4|188086|187961|188055.4|187930.4|9
1723202230000|2024-08-09 11:17:10|188053.8|187928.8|188051.8|187926.8|188056.9|187931.9|188051.8|187926.8|8
1723202240000|2024-08-09 11:17:20|188056.5|187931.5|188046|187921|188057.3|187932.3|188044.4|187919.4|11
1723202250000|2024-08-09 11:17:30|188044.9|187919.9|188047.2|187922.2|188048|187923|188041.4|187916.4|31
1723202260000|2024-08-09 11:17:40|188047.5|187922.5|188025.6|187900.6|188048.6|187923.6|188025.6|187900.6|33
1723202270000|2024-08-09 11:17:50|188025|187900|188000.4|187875.4|188025.9|187900.9|187998.6|187873.6|12
1723202280000|2024-08-09 11:18:00|187997.6|187872.6|187991.5|187866.5|187997.6|187872.6|187990.8|187865.8|9
1723202290000|2024-08-09 11:18:10|187995.7|187870.7|187991.9|187866.9|187995.7|187870.7|187991.7|187866.7|8
1723202300000|2024-08-09 11:18:20|187985.2|187860.2|187934|187809|187985.2|187860.2|187934|187809|16
1723202310000|2024-08-09 11:18:30|187939.9|187814.9|187939.1|187814.1|187939.9|187814.9|187934.2|187809.2|10
1723202320000|2024-08-09 11:18:40|187940.2|187815.2|187938.6|187813.6|187940.2|187815.2|187937.9|187812.9|5
1723202330000|2024-08-09 11:18:50|187939.2|187814.2|187968.1|187843.1|187968.1|187843.1|187939.2|187814.2|11
1723202340000|2024-08-09 11:19:00|187966.2|187841.2|187968.1|187843.1|187969.8|187844.8|187961.8|187836.8|21
1723202350000|2024-08-09 11:19:10|187968.2|187843.2|187974.6|187849.6|187977.1|187852.1|187965.7|187840.7|37
1723202360000|2024-08-09 11:19:20|187976|187851|187976.6|187851.6|187979.8|187854.8|187975.1|187850.1|12
1723202370000|2024-08-09 11:19:30|187975.8|187850.8|187981.8|187856.8|187981.8|187856.8|187975.8|187850.8|3
1723202380000|2024-08-09 11:19:40|187980.2|187855.2|187981.3|187856.3|187981.3|187856.3|187980.2|187855.2|2
1723202390000|2024-08-09 11:19:50|187981.9|187856.9|188006.6|187881.6|188012.3|187887.3|187981.9|187856.9|17
1723202400000|2024-08-09 11:20:00|188006.9|187881.9|188004.5|187879.5|188017.2|187892.2|188004.5|187879.5|21
1723202410000|2024-08-09 11:20:10|188001.9|187876.9|187999.9|187874.9|188004.1|187879.1|187998.3|187873.3|25
1723202420000|2024-08-09 11:20:20|188001.4|187876.4|188001|187876|188001.4|187876.4|187999.7|187874.7|4
1723202430000|2024-08-09 11:20:30|187999.5|187874.5|187973.5|187848.5|187999.5|187874.5|187973.5|187848.5|10
1723202440000|2024-08-09 11:20:40|187972.6|187847.6|187974.3|187849.3|187974.7|187849.7|187972.6|187847.6|4
1723202450000|2024-08-09 11:20:50|187946.1|187821.1|187885.8|187760.8|187948.1|187823.1|187883.5|187758.5|20
1723202460000|2024-08-09 11:21:00|187885.9|187760.9|187884|187759|187887.9|187762.9|187884|187759|6
1723202470000|2024-08-09 11:21:10|187882.1|187757.1|187829.2|187704.2|187882.3|187757.3|187809.3|187684.3|19
1723202480000|2024-08-09 11:21:20|187828.4|187703.4|187825.8|187700.8|187828.4|187703.4|187825.5|187700.5|9
1723202490000|2024-08-09 11:21:30|187822.5|187697.5|187823.2|187698.2|187827.3|187702.3|187822.5|187697.5|6
1723202500000|2024-08-09 11:21:40|187822.2|187697.2|187841.7|187716.7|187843.5|187718.5|187822.2|187697.2|7
1723202510000|2024-08-09 11:21:50|187839.9|187714.9|187907.8|187782.8|187907.8|187782.8|187839.2|187714.2|13
1723202520000|2024-08-09 11:22:00|187908.3|187783.3|187899.1|187774.1|187912.7|187787.7|187889.2|187764.2|14
1723202530000|2024-08-09 11:22:10|187900.6|187775.6|187903.1|187778.1|187909|187784|187900.6|187775.6|12
1723202540000|2024-08-09 11:22:20|187903.9|187778.9|187938.1|187813.1|187938.1|187813.1|187903.9|187778.9|17
1723202550000|2024-08-09 11:22:30|187937.4|187812.4|187933|187808|187937.4|187812.4|187931.2|187806.2|5
1723202560000|2024-08-09 11:22:40|187934.5|187809.5|187932.8|187807.8|187941.4|187816.4|187932.8|187807.8|9
1723202570000|2024-08-09 11:22:50|187932.4|187807.4|187932.4|187807.4|187932.4|187807.4|187932.4|187807.4|1
1723202580000|2024-08-09 11:23:00|187935.3|187810.3|187941.9|187816.9|187941.9|187816.9|187935.3|187810.3|11
1723202590000|2024-08-09 11:23:10|187939.5|187814.5|187948.3|187823.3|187949|187824|187939.5|187814.5|23
1723202600000|2024-08-09 11:23:20|187948.2|187823.2|187948.1|187823.1|187949.1|187824.1|187947.9|187822.9|19
1723202610000|2024-08-09 11:23:30|187948.4|187823.4|187952|187827|187952.2|187827.2|187947.8|187822.8|12
1723202620000|2024-08-09 11:23:40|187957.2|187832.2|188018|187893|188018|187893|187957.2|187832.2|23
1723202630000|2024-08-09 11:23:50|188015.9|187890.9|188049.9|187924.9|188052|187927|188015|187890|19
1723202640000|2024-08-09 11:24:00|188051.7|187926.7|188053.6|187928.6|188053.6|187928.6|188049|187924|13
1723202650000|2024-08-09 11:24:10|188052.3|187927.3|188051.1|187926.1|188052.3|187927.3|188051.1|187926.1|3
1723202670000|2024-08-09 11:24:30|188051.3|187926.3|188093.8|187968.8|188093.8|187968.8|188051.3|187926.3|14
1723202680000|2024-08-09 11:24:40|188091.9|187966.9|188092.3|187967.3|188093.1|187968.1|188090.4|187965.4|5
1723202690000|2024-08-09 11:24:50|188087.9|187962.9|188071|187946|188087.9|187962.9|188066.9|187941.9|17
1723202700000|2024-08-09 11:25:00|188071.7|187946.7|188070.5|187945.5|188074|187949|188070.5|187945.5|9
1723202710000|2024-08-09 11:25:10|188070|187945|188049.2|187924.2|188070|187945|188026.7|187901.7|18
1723202720000|2024-08-09 11:25:20|188051.2|187926.2|188030.3|187905.3|188053.9|187928.9|188030.3|187905.3|9
1723202730000|2024-08-09 11:25:30|188032|187907|188026.5|187901.5|188032|187907|188025.6|187900.6|7
1723202740000|2024-08-09 11:25:40|188027.5|187902.5|188046.6|187921.6|188048.9|187923.9|188027.5|187902.5|14
1723202750000|2024-08-09 11:25:50|188047.4|187922.4|188049.6|187924.6|188050.5|187925.5|188047.4|187922.4|5
1723202760000|2024-08-09 11:26:00|188047.3|187922.3|188048.7|187923.7|188048.7|187923.7|188047.3|187922.3|2
1723202770000|2024-08-09 11:26:10|188049.4|187924.4|188060.3|187935.3|188060.3|187935.3|188049.4|187924.4|30
1723202780000|2024-08-09 11:26:20|188053.7|187928.7|188066.6|187941.6|188069.1|187944.1|188053.7|187928.7|18
1723202790000|2024-08-09 11:26:30|188067.9|187942.9|188070.3|187945.3|188070.8|187945.8|188064.5|187939.5|17
1723202800000|2024-08-09 11:26:40|188072|187947|188084.1|187959.1|188084.1|187959.1|188066.7|187941.7|17
1723202810000|2024-08-09 11:26:50|188085.1|187960.1|188084.5|187959.5|188089.2|187964.2|188084.3|187959.3|13
1723202820000|2024-08-09 11:27:00|188085.4|187960.4|188087|187962|188088|187963|188085.1|187960.1|12
1723202830000|2024-08-09 11:27:10|188086.5|187961.5|188087.3|187962.3|188087.3|187962.3|188085.5|187960.5|20
1723202840000|2024-08-09 11:27:20|188087|187962|188086.2|187961.2|188087.5|187962.5|188085.5|187960.5|15
1723202850000|2024-08-09 11:27:30|188086.4|187961.4|188140.9|188015.9|188142.5|188017.5|188086.3|187961.3|18
1723202860000|2024-08-09 11:27:40|188142.2|188017.2|188061.4|187936.4|188169.1|188044.1|188061.4|187936.4|22
1723202870000|2024-08-09 11:27:50|188062.3|187937.3|188060.7|187935.7|188062.7|187937.7|188059.8|187934.8|13
1723202880000|2024-08-09 11:28:00|188061.8|187936.8|188039.8|187914.8|188061.8|187936.8|188029.3|187904.3|16
1723202890000|2024-08-09 11:28:10|188039.5|187914.5|188038.6|187913.6|188039.8|187914.8|188038.6|187913.6|4
1723202900000|2024-08-09 11:28:20|188039.6|187914.6|188039.6|187914.6|188039.6|187914.6|188039.6|187914.6|1
1723202910000|2024-08-09 11:28:30|188041|187916|188043.5|187918.5|188045.1|187920.1|188041|187916|4
1723202920000|2024-08-09 11:28:40|188045.1|187920.1|188077|187952|188087.4|187962.4|188045.1|187920.1|16
1723202930000|2024-08-09 11:28:50|188075.3|187950.3|188073.2|187948.2|188075.3|187950.3|188073.2|187948.2|3
1723202940000|2024-08-09 11:29:00|188072.2|187947.2|188071.9|187946.9|188073.3|187948.3|188071.9|187946.9|4
1723202950000|2024-08-09 11:29:10|188070.4|187945.4|188076.4|187951.4|188077.9|187952.9|188066.3|187941.3|13
1723202960000|2024-08-09 11:29:20|188081.3|187956.3|188097.1|187972.1|188103.9|187978.9|188078.2|187953.2|8
1723202970000|2024-08-09 11:29:30|188096.4|187971.4|188081.2|187956.2|188096.4|187971.4|188080.8|187955.8|9
1723202980000|2024-08-09 11:29:40|188083.3|187958.3|188084.8|187959.8|188085.6|187960.6|188083.3|187958.3|3
1723202990000|2024-08-09 11:29:50|188082.9|187957.9|188084.4|187959.4|188087.5|187962.5|188082.6|187957.6|5
1723203000000|2024-08-09 11:30:00|188084.1|187959.1|188065|187940|188084.1|187959.1|188057.1|187932.1|14
1723203010000|2024-08-09 11:30:10|188061.7|187936.7|188061.7|187936.7|188061.7|187936.7|188061.7|187936.7|1
1723203020000|2024-08-09 11:30:20|188065|187940|188070.1|187945.1|188074.7|187949.7|188058.4|187933.4|7
1723203030000|2024-08-09 11:30:30|188070.7|187945.7|188083.6|187958.6|188083.6|187958.6|188067.3|187942.3|3
1723203040000|2024-08-09 11:30:40|188081|187956|188080.2|187955.2|188081|187956|188079.7|187954.7|3
1723203060000|2024-08-09 11:31:00|188076|187951|188060.9|187935.9|188082.5|187957.5|188060.9|187935.9|10
1723203070000|2024-08-09 11:31:10|188064|187939|188053.4|187928.4|188064|187939|188053.4|187928.4|6
1723203080000|2024-08-09 11:31:20|188063.1|187938.1|188045.6|187920.6|188063.1|187938.1|188045.6|187920.6|8
1723203090000|2024-08-09 11:31:30|188045.5|187920.5|188073.1|187948.1|188074.1|187949.1|188042.6|187917.6|9
1723203100000|2024-08-09 11:31:40|188074|187949|188123.5|187998.5|188126.3|188001.3|188071.5|187946.5|8
1723203110000|2024-08-09 11:31:50|188121.9|187996.9|188136.5|188011.5|188165.7|188040.7|188103.8|187978.8|13
1723203120000|2024-08-09 11:32:00|188136|188011|188105.4|187980.4|188154.5|188029.5|188105.4|187980.4|18
1723203130000|2024-08-09 11:32:10|188105.9|187980.9|188103.8|187978.8|188105.9|187980.9|188103.8|187978.8|3
1723203140000|2024-08-09 11:32:20|188104.1|187979.1|188104.1|187979.1|188104.1|187979.1|188103.4|187978.4|3
1723203150000|2024-08-09 11:32:30|188098.6|187973.6|188098.6|187973.6|188098.6|187973.6|188098.6|187973.6|1
1723203160000|2024-08-09 11:32:40|188094.8|187969.8|188097.5|187972.5|188097.5|187972.5|188089|187964|10
1723203170000|2024-08-09 11:32:50|188096.6|187971.6|188088.3|187963.3|188114.8|187989.8|188080.6|187955.6|20
1723203180000|2024-08-09 11:33:00|188085.7|187960.7|188066.9|187941.9|188087.3|187962.3|188064.2|187939.2|12
1723203190000|2024-08-09 11:33:10|188063.4|187938.4|188066|187941|188066|187941|188060.5|187935.5|6
1723203200000|2024-08-09 11:33:20|188067.4|187942.4|188101|187976|188101|187976|188067.4|187942.4|5
1723203210000|2024-08-09 11:33:30|188102.5|187977.5|188137.5|188012.5|188154.3|188029.3|188102.5|187977.5|11
1723203220000|2024-08-09 11:33:40|188137|188012|188079.8|187954.8|188137|188012|188077.7|187952.7|12
1723203230000|2024-08-09 11:33:50|188080.1|187955.1|188077.3|187952.3|188081|187956|188077.2|187952.2|12
1723203240000|2024-08-09 11:34:00|188079.1|187954.1|188078.8|187953.8|188082.3|187957.3|188078.2|187953.2|18
1723203250000|2024-08-09 11:34:10|188077.6|187952.6|188067.3|187942.3|188077.6|187952.6|188065.5|187940.5|14
1723203260000|2024-08-09 11:34:20|188066.5|187941.5|188045.8|187920.8|188066.5|187941.5|188037.8|187912.8|23
1723203270000|2024-08-09 11:34:30|188040.8|187915.8|188008.1|187883.1|188040.8|187915.8|188001.7|187876.7|16
1723203280000|2024-08-09 11:34:40|188007.1|187882.1|188004.1|187879.1|188015.4|187890.4|187998.5|187873.5|23
1723203290000|2024-08-09 11:34:50|188008.3|187883.3|188042|187917|188042|187917|188007.2|187882.2|13
1723203300000|2024-08-09 11:35:00|188040.8|187915.8|188024.3|187899.3|188044.6|187919.6|188024.3|187899.3|23
1723203310000|2024-08-09 11:35:10|188026.2|187901.2|188009.5|187884.5|188026.2|187901.2|188003.2|187878.2|19
1723203320000|2024-08-09 11:35:20|188003.3|187878.3|188014.7|187889.7|188014.7|187889.7|188001.7|187876.7|24
1723203330000|2024-08-09 11:35:30|188013.5|187888.5|188011.9|187886.9|188014|187889|188011.8|187886.8|4
1723203340000|2024-08-09 11:35:40|188013.9|187888.9|188009.6|187884.6|188013.9|187888.9|188003.3|187878.3|7
1723203350000|2024-08-09 11:35:50|188008.4|187883.4|188065.9|187940.9|188065.9|187940.9|188008.4|187883.4|11
1723203360000|2024-08-09 11:36:00|188069.6|187944.6|188102.6|187977.6|188103.4|187978.4|188069.6|187944.6|15
1723203370000|2024-08-09 11:36:10|188097.7|187972.7|188097.7|187972.7|188097.7|187972.7|188094.8|187969.8|3
1723203380000|2024-08-09 11:36:20|188094.8|187969.8|188099.9|187974.9|188099.9|187974.9|188090|187965|10
1723203390000|2024-08-09 11:36:30|188092.7|187967.7|188107.7|187982.7|188110.8|187985.8|188092.7|187967.7|8
1723203400000|2024-08-09 11:36:40|188106.3|187981.3|188100.8|187975.8|188110.5|187985.5|188096.7|187971.7|14
1723203410000|2024-08-09 11:36:50|188102.6|187977.6|188105.6|187980.6|188105.6|187980.6|188101.9|187976.9|12
1723203420000|2024-08-09 11:37:00|188103.3|187978.3|188105.8|187980.8|188105.8|187980.8|188103.3|187978.3|2
1723203430000|2024-08-09 11:37:10|188106|187981|188104.9|187979.9|188106|187981|188103.3|187978.3|3
1723203440000|2024-08-09 11:37:20|188105.7|187980.7|188106.9|187981.9|188107.6|187982.6|188103.5|187978.5|4
1723203450000|2024-08-09 11:37:30|188103.5|187978.5|188131.3|188006.3|188139.1|188014.1|188103.5|187978.5|16
1723203460000|2024-08-09 11:37:40|188131.5|188006.5|188124.4|187999.4|188134.3|188009.3|188123.3|187998.3|15
1723203470000|2024-08-09 11:37:50|188127.4|188002.4|188105|187980|188127.4|188002.4|188100.9|187975.9|9
1723203480000|2024-08-09 11:38:00|188104.3|187979.3|188115.3|187990.3|188115.3|187990.3|188101.1|187976.1|4
1723203490000|2024-08-09 11:38:10|188117|187992|188094.2|187969.2|188128.7|188003.7|188093.6|187968.6|10
1723203500000|2024-08-09 11:38:20|188103.8|187978.8|188152.3|188027.3|188154.3|188029.3|188103.8|187978.8|11
1723203510000|2024-08-09 11:38:30|188148.8|188023.8|188115.7|187990.7|188153.1|188028.1|188115.7|187990.7|9
1723203520000|2024-08-09 11:38:40|188122.5|187997.5|188109.5|187984.5|188122.5|187997.5|188108.3|187983.3|11
1723203530000|2024-08-09 11:38:50|188108.3|187983.3|188109.3|187984.3|188113.3|187988.3|188107.6|187982.6|9
1723203540000|2024-08-09 11:39:00|188113.1|187988.1|188143.9|188018.9|188144.7|188019.7|188110.7|187985.7|26
1723203550000|2024-08-09 11:39:10|188145.5|188020.5|188130.4|188005.4|188145.5|188020.5|188129.4|188004.4|15
1723203560000|2024-08-09 11:39:20|188129.9|188004.9|188112|187987|188129.9|188004.9|188108.2|187983.2|14
1723203570000|2024-08-09 11:39:30|188113.3|187988.3|188116|187991|188117.3|187992.3|188107.8|187982.8|15
1723203580000|2024-08-09 11:39:40|188117.2|187992.2|188146|188021|188151.4|188026.4|188111.5|187986.5|14
1723203590000|2024-08-09 11:39:50|188144.7|188019.7|188147.1|188022.1|188147.1|188022.1|188144.7|188019.7|8
1723203600000|2024-08-09 11:40:00|188145.7|188020.7|188131.2|188006.2|188147.7|188022.7|188131.2|188006.2|15
1723203610000|2024-08-09 11:40:10|188132.3|188007.3|188145.3|188020.3|188152.2|188027.2|188130.9|188005.9|18
1723203620000|2024-08-09 11:40:20|188147.8|188022.8|188210.5|188085.5|188219.7|188094.7|188147.8|188022.8|10
1723203630000|2024-08-09 11:40:30|188205.5|188080.5|188200.7|188075.7|188213.6|188088.6|188197|188072|20
1723203640000|2024-08-09 11:40:40|188198.3|188073.3|188237.1|188112.1|188247.7|188122.7|188193.4|188068.4|26
1723203650000|2024-08-09 11:40:50|188235.4|188110.4|188238.6|188113.6|188239.6|188114.6|188229.1|188104.1|23
1723203660000|2024-08-09 11:41:00|188237.8|188112.8|188231.2|188106.2|188238.1|188113.1|188229.6|188104.6|30
1723203670000|2024-08-09 11:41:10|188231.4|188106.4|188238.8|188113.8|188238.8|188113.8|188229.7|188104.7|23
1723203680000|2024-08-09 11:41:20|188237.8|188112.8|188218.9|188093.9|188239.3|188114.3|188217.8|188092.8|11
1723203690000|2024-08-09 11:41:30|188218.8|188093.8|188225.3|188100.3|188226.2|188101.2|188218.8|188093.8|7
1723203700000|2024-08-09 11:41:40|188227.9|188102.9|188285.6|188160.6|188295.6|188170.6|188227.9|188102.9|15
1723203710000|2024-08-09 11:41:50|188283.2|188158.2|188284.6|188159.6|188289.3|188164.3|188283.2|188158.2|18
1723203720000|2024-08-09 11:42:00|188284.2|188159.2|188285.3|188160.3|188286.5|188161.5|188278.6|188153.6|15
1723203730000|2024-08-09 11:42:10|188285.1|188160.1|188291.3|188166.3|188294.3|188169.3|188284.6|188159.6|9
1723203740000|2024-08-09 11:42:20|188288.1|188163.1|188321.5|188196.5|188325.7|188200.7|188288.1|188163.1|16
1723203750000|2024-08-09 11:42:30|188322|188197|188342.9|188217.9|188346.9|188221.9|188321.9|188196.9|10
1723203760000|2024-08-09 11:42:40|188342.8|188217.8|188337.3|188212.3|188346.2|188221.2|188337.1|188212.1|13
1723203770000|2024-08-09 11:42:50|188336.6|188211.6|188339.3|188214.3|188341.3|188216.3|188333.9|188208.9|22
1723203780000|2024-08-09 11:43:00|188333.4|188208.4|188311.8|188186.8|188339.8|188214.8|188311.8|188186.8|27
1723203790000|2024-08-09 11:43:10|188313.8|188188.8|188336.6|188211.6|188348.1|188223.1|188310.9|188185.9|24
1723203800000|2024-08-09 11:43:20|188340.9|188215.9|188333.4|188208.4|188342.9|188217.9|188333.4|188208.4|12
1723203810000|2024-08-09 11:43:30|188338.2|188213.2|188349|188224|188350.4|188225.4|188338.2|188213.2|12
1723203820000|2024-08-09 11:43:40|188348|188223|188332.7|188207.7|188348|188223|188331.2|188206.2|16
1723203830000|2024-08-09 11:43:50|188331.4|188206.4|188339.8|188214.8|188349.2|188224.2|188331.3|188206.3|22
1723203840000|2024-08-09 11:44:00|188339.4|188214.4|188346.9|188221.9|188346.9|188221.9|188337.6|188212.6|12
1723203850000|2024-08-09 11:44:10|188346.5|188221.5|188397.5|188272.5|188398.4|188273.4|188342.8|188217.8|19
1723203860000|2024-08-09 11:44:20|188398.4|188273.4|188401|188276|188403.7|188278.7|188396.4|188271.4|17
1723203870000|2024-08-09 11:44:30|188406.6|188281.6|188441.2|188316.2|188443.7|188318.7|188406.6|188281.6|19
1723203880000|2024-08-09 11:44:40|188437.3|188312.3|188409.5|188284.5|188441.7|188316.7|188409.5|188284.5|31
1723203890000|2024-08-09 11:44:50|188408.4|188283.4|188411.2|188286.2|188427.4|188302.4|188408.4|188283.4|13
1723203900000|2024-08-09 11:45:00|188411|188286|188399.9|188274.9|188435.9|188310.9|188399.2|188274.2|15
1723203910000|2024-08-09 11:45:10|188399|188274|188398.4|188273.4|188401.8|188276.8|188392.5|188267.5|15
1723203920000|2024-08-09 11:45:20|188398.2|188273.2|188338.5|188213.5|188398.2|188273.2|188337.5|188212.5|15
1723203930000|2024-08-09 11:45:30|188337.5|188212.5|188334.7|188209.7|188337.5|188212.5|188332|188207|12
1723203940000|2024-08-09 11:45:40|188334.9|188209.9|188324.5|188199.5|188336.4|188211.4|188321.1|188196.1|15
1723203950000|2024-08-09 11:45:50|188323.2|188198.2|188351|188226|188354|188229|188319.4|188194.4|18
1723203960000|2024-08-09 11:46:00|188350.8|188225.8|188332.9|188207.9|188350.8|188225.8|188330.4|188205.4|11
1723203970000|2024-08-09 11:46:10|188332.5|188207.5|188333.2|188208.2|188334.4|188209.4|188331.7|188206.7|8
1723203980000|2024-08-09 11:46:20|188333.9|188208.9|188331.8|188206.8|188334.8|188209.8|188327.3|188202.3|7
1723203990000|2024-08-09 11:46:30|188329.6|188204.6|188327.7|188202.7|188329.6|188204.6|188326.1|188201.1|4
1723204000000|2024-08-09 11:46:40|188326.9|188201.9|188314.9|188189.9|188327.3|188202.3|188314.9|188189.9|13
1723204010000|2024-08-09 11:46:50|188316.3|188191.3|188322.4|188197.4|188325.9|188200.9|188315.5|188190.5|9
1723204020000|2024-08-09 11:47:00|188323.3|188198.3|188328.6|188203.6|188328.6|188203.6|188322.3|188197.3|9
1723204030000|2024-08-09 11:47:10|188327.5|188202.5|188348.3|188223.3|188364.6|188239.6|188327.5|188202.5|28
1723204040000|2024-08-09 11:47:20|188349.5|188224.5|188348.8|188223.8|188350.6|188225.6|188348.8|188223.8|6
1723204050000|2024-08-09 11:47:30|188344.3|188219.3|188348|188223|188348|188223|188344.3|188219.3|5
1723204060000|2024-08-09 11:47:40|188346.3|188221.3|188347.9|188222.9|188347.9|188222.9|188341|188216|13
1723204070000|2024-08-09 11:47:50|188346.9|188221.9|188357.2|188232.2|188357.2|188232.2|188342.4|188217.4|8
1723204080000|2024-08-09 11:48:00|188357.6|188232.6|188345.7|188220.7|188357.6|188232.6|188330.5|188205.5|20
1723204090000|2024-08-09 11:48:10|188352.1|188227.1|188364.5|188239.5|188364.5|188261.2|188311.2|188227.1|14
1723204100000|2024-08-09 11:48:20|188369.7|188244.7|188389.5|188264.5|188391.7|188266.7|188369.2|188244.2|17
1723204110000|2024-08-09 11:48:30|188390.4|188265.4|188389.7|188264.7|188394.1|188269.1|188376.3|188251.3|16
1723204120000|2024-08-09 11:48:40|188389.1|188264.1|188391.8|188266.8|188391.8|188266.8|188387.3|188262.3|8
1723204130000|2024-08-09 11:48:50|188392|188267|188394.8|188269.8|188396.2|188271.2|188392|188267|9
1723204140000|2024-08-09 11:49:00|188390.9|188265.9|188371.3|188246.3|188394.4|188269.4|188365.1|188240.1|12
1723204150000|2024-08-09 11:49:10|188372.8|188247.8|188392.7|188267.7|188394.7|188269.7|188368.1|188243.1|19
1723204160000|2024-08-09 11:49:20|188391.9|188266.9|188393.2|188268.2|188393.2|188268.2|188391.9|188266.9|3
1723204170000|2024-08-09 11:49:30|188391.5|188266.5|188388.9|188263.9|188393.3|188268.3|188387|188262|15
1723204180000|2024-08-09 11:49:40|188387.8|188262.8|188386.2|188261.2|188389.1|188264.1|188382.3|188257.3|21
1723204190000|2024-08-09 11:49:50|188385.4|188260.4|188339.4|188214.4|188385.4|188260.4|188336.9|188211.9|16
1723204200000|2024-08-09 11:50:00|188338.2|188213.2|188338.7|188213.7|188338.7|188213.7|188330.4|188205.4|8
1723204210000|2024-08-09 11:50:10|188336.3|188211.3|188345.6|188220.6|188345.6|188220.6|188323.4|188198.4|8
1723204220000|2024-08-09 11:50:20|188346.2|188221.2|188388.4|188263.4|188389|188264|188346.2|188221.2|16
1723204230000|2024-08-09 11:50:30|188370.1|188245.1|188369.5|188244.5|188370.3|188245.3|188368.1|188243.1|8
1723204240000|2024-08-09 11:50:40|188368.6|188243.6|188370.7|188245.7|188372|188247|188368.6|188243.6|6
1723204250000|2024-08-09 11:50:50|188368.5|188243.5|188371.9|188246.9|188371.9|188246.9|188366.9|188241.9|12
1723204260000|2024-08-09 11:51:00|188370.7|188245.7|188339.7|188214.7|188372.8|188247.8|188336.1|188211.1|17
1723204270000|2024-08-09 11:51:10|188339.2|188214.2|188341.9|188216.9|188342.2|188217.2|188335.9|188210.9|17
1723204280000|2024-08-09 11:51:20|188343|188218|188339.9|188214.9|188344.2|188219.2|188339.3|188214.3|8
1723204290000|2024-08-09 11:51:30|188338.7|188213.7|188340.3|188215.3|188340.9|188215.9|188334.2|188209.2|7
1723204300000|2024-08-09 11:51:40|188336.3|188211.3|188327.2|188202.2|188340.3|188215.3|188327.2|188202.2|4
1723204310000|2024-08-09 11:51:50|188327.5|188202.5|188305.1|188180.1|188332|188207|188292.5|188167.5|20
1723204320000|2024-08-09 11:52:00|188306.4|188181.4|188297.3|188172.3|188306.4|188181.4|188292.6|188167.6|20
1723204330000|2024-08-09 11:52:10|188291.5|188166.5|188289|188164|188298.6|188173.6|188284.4|188159.4|14
1723204340000|2024-08-09 11:52:20|188289.9|188164.9|188306.4|188181.4|188311.5|188186.5|188284.5|188159.5|23
1723204350000|2024-08-09 11:52:30|188309|188184|188316.7|188191.7|188323.9|188198.9|188309|188184|16
1723204360000|2024-08-09 11:52:40|188315.8|188190.8|188347.8|188222.8|188349.9|188224.9|188315.8|188190.8|6
1723204370000|2024-08-09 11:52:50|188349.4|188224.4|188347.5|188222.5|188349.4|188224.4|188347.5|188222.5|3
1723204380000|2024-08-09 11:53:00|188344.1|188219.1|188320.6|188195.6|188346.2|188221.2|188314.1|188189.1|21
1723204390000|2024-08-09 11:53:10|188322.6|188197.6|188323.4|188198.4|188323.5|188198.5|188318|188193|25
1723204400000|2024-08-09 11:53:20|188322.6|188197.6|188332.5|188207.5|188332.9|188207.9|188320.8|188195.8|19
1723204410000|2024-08-09 11:53:30|188332.6|188207.6|188333|188208|188333.7|188208.7|188332.6|188207.6|8
1723204420000|2024-08-09 11:53:40|188331.8|188206.8|188330.9|188205.9|188332.7|188207.7|188327.9|188202.9|9
1723204430000|2024-08-09 11:53:50|188333|188208|188351.3|188226.3|188357|188232|188333|188208|16
1723204440000|2024-08-09 11:54:00|188349.3|188224.3|188352|188227|188353.8|188228.8|188349.2|188224.2|16
1723204450000|2024-08-09 11:54:10|188355.7|188230.7|188353.9|188228.9|188356.7|188231.7|188353.9|188228.9|12
1723204460000|2024-08-09 11:54:20|188354.7|188229.7|188354.6|188229.6|188354.7|188229.7|188352.8|188227.8|6
1723204470000|2024-08-09 11:54:30|188353.4|188228.4|188352.7|188227.7|188354.7|188229.7|188352.3|188227.3|11
1723204480000|2024-08-09 11:54:40|188352.8|188227.8|188349.2|188224.2|188353.9|188228.9|188347.4|188222.4|11
1723204490000|2024-08-09 11:54:50|188350.3|188225.3|188351.7|188226.7|188353.4|188228.4|188350.3|188225.3|17
1723204500000|2024-08-09 11:55:00|188350.1|188225.1|188342|188217|188350.1|188225.1|188342|188217|5
1723204510000|2024-08-09 11:55:10|188340.9|188215.9|188329.5|188204.5|188340.9|188215.9|188328.8|188203.8|13
1723204520000|2024-08-09 11:55:20|188328.3|188203.3|188342.6|188217.6|188342.6|188217.6|188326.7|188201.7|22
1723204530000|2024-08-09 11:55:30|188344.7|188219.7|188314.8|188189.8|188344.7|188219.7|188307.1|188182.1|8
1723204540000|2024-08-09 11:55:40|188316.3|188191.3|188301.9|188176.9|188316.3|188191.3|188297.6|188172.6|12
1723204550000|2024-08-09 11:55:50|188303.6|188178.6|188305.6|188180.6|188306.9|188181.9|188303.6|188178.6|11
1723204560000|2024-08-09 11:56:00|188305|188180|188335.4|188210.4|188337.7|188212.7|188298.9|188173.9|9
1723204570000|2024-08-09 11:56:10|188336.1|188211.1|188337.1|188212.1|188337.1|188212.1|188336.1|188211.1|2
1723204580000|2024-08-09 11:56:20|188338.1|188213.1|188337.1|188212.1|188338.5|188213.5|188336.5|188211.5|9
1723204590000|2024-08-09 11:56:30|188335.4|188210.4|188338.8|188213.8|188338.8|188213.8|188335.4|188210.4|4
1723204600000|2024-08-09 11:56:40|188338.2|188213.2|188338.2|188213.2|188338.2|188213.2|188337|188212|5
1723204610000|2024-08-09 11:56:50|188340.5|188215.5|188345.2|188220.2|188346.4|188221.4|188340.5|188215.5|5
1723204620000|2024-08-09 11:57:00|188343.5|188218.5|188336.2|188211.2|188343.5|188218.5|188336.2|188211.2|6
1723204630000|2024-08-09 11:57:10|188337.5|188212.5|188321.2|188196.2|188338.3|188213.3|188314.9|188189.9|14
1723204640000|2024-08-09 11:57:20|188322.3|188197.3|188331.9|188206.9|188333.6|188208.6|188321.1|188196.1|11
1723204650000|2024-08-09 11:57:30|188332.3|188207.3|188330.7|188205.7|188332.3|188207.3|188329.9|188204.9|8
1723204660000|2024-08-09 11:57:40|188331.6|188206.6|188330.3|188205.3|188332.8|188207.8|188319.6|188194.6|22
1723204670000|2024-08-09 11:57:50|188330.6|188205.6|188328.8|188203.8|188332.2|188207.2|188328.2|188203.2|18
1723204680000|2024-08-09 11:58:00|188328.5|188203.5|188328.1|188203.1|188333.3|188208.3|188324|188199|12
1723204690000|2024-08-09 11:58:10|188327.1|188202.1|188320.9|188195.9|188327.1|188202.1|188317.8|188192.8|9
1723204700000|2024-08-09 11:58:20|188321.9|188196.9|188330.4|188205.4|188330.4|188205.4|188320.7|188195.7|13
1723204710000|2024-08-09 11:58:30|188330.6|188205.6|188367.5|188242.5|188375|188250|188330.6|188205.6|17
1723204720000|2024-08-09 11:58:40|188367.7|188242.7|188359.1|188234.1|188367.7|188242.7|188357.8|188232.8|9
1723204730000|2024-08-09 11:58:50|188359.9|188234.9|188375.2|188250.2|188378.1|188253.1|188359.9|188234.9|10
1723204740000|2024-08-09 11:59:00|188373.8|188248.8|188373.8|188248.8|188373.8|188248.8|188373.8|188248.8|1
1723204750000|2024-08-09 11:59:10|188375|188250|188376.3|188251.3|188376.6|188251.6|188374.9|188249.9|4
1723204760000|2024-08-09 11:59:20|188377.3|188252.3|188368.8|188243.8|188377.3|188252.3|188364.4|188239.4|6
1723204770000|2024-08-09 11:59:30|188369.7|188244.7|188370|188245|188370|188245|188367.3|188242.3|6
1723204780000|2024-08-09 11:59:40|188369.9|188244.9|188369.9|188244.9|188369.9|188244.9|188369.9|188244.9|1
1723204790000|2024-08-09 11:59:50|188370.1|188245.1|188363.4|188238.4|188370.1|188245.1|188359.5|188234.5|6
1723204800000|2024-08-09 12:00:00|188365.8|188240.8|188406.5|188281.5|188424.3|188299.3|188365.8|188240.8|14
1723204810000|2024-08-09 12:00:10|188399|188274|188398.2|188273.2|188403.6|188278.6|188397.2|188272.2|10
1723204820000|2024-08-09 12:00:20|188396.4|188271.4|188380.3|188255.3|188396.4|188271.4|188364.5|188239.5|18
1723204830000|2024-08-09 12:00:30|188381|188256|188399.5|188274.5|188399.5|188274.5|188365.9|188240.9|15
1723204840000|2024-08-09 12:00:40|188415.3|188290.3|188418.7|188293.7|188418.9|188293.9|188399.8|188274.8|17
1723204850000|2024-08-09 12:00:50|188419.5|188294.5|188428.6|188303.6|188428.9|188303.9|188416.8|188291.8|11
1723204860000|2024-08-09 12:01:00|188430.3|188305.3|188403.9|188278.9|188445.6|188320.6|188396.2|188271.2|31
1723204870000|2024-08-09 12:01:10|188403.1|188278.1|188419.6|188294.6|188419.6|188294.6|188397.7|188272.7|15
1723204880000|2024-08-09 12:01:20|188411|188286|188398|188273|188421.7|188296.7|188397.2|188272.2|20
1723204890000|2024-08-09 12:01:30|188399|188274|188401.7|188276.7|188403.8|188278.8|188399|188274|11
1723204900000|2024-08-09 12:01:40|188401.1|188276.1|188414.4|188289.4|188418.5|188293.5|188401|188276|8
1723204910000|2024-08-09 12:01:50|188415.4|188290.4|188428.5|188303.5|188428.5|188303.5|188414.2|188289.2|13
1723204920000|2024-08-09 12:02:00|188426.3|188301.3|188425.9|188300.9|188429.1|188304.1|188408.1|188283.1|8
1723204930000|2024-08-09 12:02:10|188423.8|188298.8|188428.1|188303.1|188433|188308|188402.9|188277.9|15
1723204940000|2024-08-09 12:02:20|188433.7|188308.7|188426.2|188301.2|188434.8|188309.8|188416.1|188291.1|15
1723204950000|2024-08-09 12:02:30|188425.2|188300.2|188399.8|188274.8|188450.4|188325.4|188395.5|188270.5|24
1723204960000|2024-08-09 12:02:40|188401.6|188276.6|188393.3|188268.3|188402.7|188277.7|188391.8|188266.8|13
1723204970000|2024-08-09 12:02:50|188394.4|188269.4|188394.3|188269.3|188396.2|188271.2|188393.4|188268.4|8
1723204980000|2024-08-09 12:03:00|188395.6|188270.6|188464.3|188339.3|188464.3|188339.3|188395.6|188270.6|28
1723204990000|2024-08-09 12:03:10|188460.7|188335.7|188478.7|188353.7|188480.6|188355.6|188451.8|188326.8|28
1723205000000|2024-08-09 12:03:20|188477.1|188352.1|188527.3|188402.3|188527.3|188402.3|188475.7|188350.7|16
1723205010000|2024-08-09 12:03:30|188528|188403|188522.4|188397.4|188528|188403|188499.8|188374.8|16
1723205020000|2024-08-09 12:03:40|188524|188399|188472.4|188347.4|188524|188399|188472.4|188347.4|10
1723205030000|2024-08-09 12:03:50|188478.3|188353.3|188480.5|188355.5|188495.7|188370.7|188469|188344|25
1723205040000|2024-08-09 12:04:00|188488.5|188363.5|188448|188323|188488.5|188363.5|188446.4|188321.4|13
1723205050000|2024-08-09 12:04:10|188437|188312|188430.4|188305.4|188438.8|188313.8|188421.8|188296.8|15
1723205060000|2024-08-09 12:04:20|188432.9|188307.9|188409.8|188284.8|188456.6|188331.6|188407.6|188282.6|21
1723205070000|2024-08-09 12:04:30|188411.3|188286.3|188415.3|188290.3|188416.3|188291.3|188411.3|188286.3|15
1723205080000|2024-08-09 12:04:40|188438.8|188313.8|188472.4|188347.4|188473.2|188348.2|188437.1|188312.1|12
1723205090000|2024-08-09 12:04:50|188474.8|188349.8|188476.9|188351.9|188500.1|188375.1|188469.8|188344.8|26
1723205100000|2024-08-09 12:05:00|188479.5|188354.5|188437.8|188312.8|188481|188356|188437.8|188312.8|12
1723205110000|2024-08-09 12:05:10|188445.8|188320.8|188489.8|188364.8|188494.7|188369.7|188423.1|188298.1|32
1723205120000|2024-08-09 12:05:20|188478|188353|188445.2|188320.2|188490.9|188365.9|188442.6|188317.6|21
1723205130000|2024-08-09 12:05:30|188444.4|188319.4|188406.3|188281.3|188446.7|188321.7|188391.4|188266.4|22
1723205140000|2024-08-09 12:05:40|188406.6|188281.6|188392.2|188267.2|188415.7|188290.7|188391.1|188266.1|18
1723205150000|2024-08-09 12:05:50|188393.7|188268.7|188392.2|188267.2|188393.7|188268.7|188377.4|188252.4|16
1723205160000|2024-08-09 12:06:00|188389.5|188264.5|188367.2|188242.2|188389.5|188264.5|188365.5|188240.5|17
1723205170000|2024-08-09 12:06:10|188351|188226|188375.4|188250.4|188380.2|188255.2|188349.1|188224.1|25
1723205180000|2024-08-09 12:06:20|188376.5|188251.5|188359.8|188234.8|188387.6|188262.6|188333.6|188208.6|21
1723205190000|2024-08-09 12:06:30|188356.1|188231.1|188336.1|188211.1|188363.3|188238.3|188323.8|188198.8|30
1723205200000|2024-08-09 12:06:40|188335.3|188210.3|188321.3|188196.3|188335.7|188210.7|188315.8|188190.8|17
1723205210000|2024-08-09 12:06:50|188323.7|188198.7|188289.8|188164.8|188323.7|188198.7|188283.6|188158.6|26
1723205220000|2024-08-09 12:07:00|188288.8|188163.8|188284.4|188159.4|188294.5|188169.5|188281.5|188156.5|21
1723205230000|2024-08-09 12:07:10|188285|188160|188354.8|188229.8|188354.8|188229.8|188278.9|188153.9|24
1723205240000|2024-08-09 12:07:20|188353.1|188228.1|188391.5|188266.5|188391.5|188266.5|188347.8|188222.8|20
1723205250000|2024-08-09 12:07:30|188389.2|188264.2|188347.6|188222.6|188395.3|188270.3|188342.5|188217.5|25
1723205260000|2024-08-09 12:07:40|188351|188226|188352.4|188227.4|188355.2|188230.2|188345|188220|19
1723205270000|2024-08-09 12:07:50|188352.6|188227.6|188347.8|188222.8|188362.1|188237.1|188346.5|188221.5|14
1723205280000|2024-08-09 12:08:00|188346.9|188221.9|188393.9|188268.9|188395.3|188270.3|188346.9|188221.9|10
1723205290000|2024-08-09 12:08:10|188395.3|188270.3|188370.9|188245.9|188402.7|188277.7|188359|188234|18
1723205300000|2024-08-09 12:08:20|188366.6|188241.6|188361.3|188236.3|188366.6|188241.6|188338.2|188213.2|16
1723205310000|2024-08-09 12:08:30|188363.1|188238.1|188362.3|188237.3|188365.3|188240.3|188359|188234|11
1723205320000|2024-08-09 12:08:40|188363|188238|188363.3|188238.3|188367|188242|188362.7|188237.7|13
1723205330000|2024-08-09 12:08:50|188364.7|188239.7|188358.8|188233.8|188366.8|188241.8|188358.8|188233.8|10
1723205340000|2024-08-09 12:09:00|188358.6|188233.6|188332.3|188207.3|188358.6|188233.6|188324.8|188199.8|22
1723205350000|2024-08-09 12:09:10|188343.4|188218.4|188344.9|188219.9|188346.1|188221.1|188330.8|188205.8|16
1723205360000|2024-08-09 12:09:20|188349.2|188224.2|188319.1|188194.1|188358.5|188233.5|188319.1|188194.1|17
1723205370000|2024-08-09 12:09:30|188317.6|188192.6|188367|188242|188367|188242|188316.8|188191.8|9
1723205380000|2024-08-09 12:09:40|188363.8|188238.8|188427.7|188302.7|188434.5|188309.5|188356.5|188231.5|22
1723205390000|2024-08-09 12:09:50|188426.7|188301.7|188455.6|188330.6|188455.6|188330.6|188424.1|188299.1|12
1723205400000|2024-08-09 12:10:00|188452.5|188327.5|188442.3|188317.3|188455.7|188330.7|188438|188313|17
1723205410000|2024-08-09 12:10:10|188438.7|188313.7|188484.1|188359.1|188484.1|188359.1|188438.7|188313.7|20
1723205420000|2024-08-09 12:10:20|188485.5|188360.5|188485|188360|188491.8|188366.8|188485|188360|13
1723205430000|2024-08-09 12:10:30|188486|188361|188482.4|188357.4|188497.6|188372.6|188450.3|188325.3|24
1723205440000|2024-08-09 12:10:40|188484.5|188359.5|188530.6|188405.6|188534.4|188409.4|188484.1|188359.1|22
1723205450000|2024-08-09 12:10:50|188532.1|188407.1|188564.7|188439.7|188564.7|188439.7|188532|188407|9
1723205460000|2024-08-09 12:11:00|188562.6|188437.6|188545.7|188420.7|188562.6|188437.6|188533.1|188408.1|13
1723205470000|2024-08-09 12:11:10|188543.4|188418.4|188528.2|188403.2|188543.4|188418.4|188528.2|188403.2|6
1723205480000|2024-08-09 12:11:20|188529.3|188404.3|188487.5|188362.5|188529.3|188404.3|188487.5|188362.5|16
1723205490000|2024-08-09 12:11:30|188485.7|188360.7|188496|188371|188496|188371|188440.4|188315.4|16
1723205500000|2024-08-09 12:11:40|188496.3|188371.3|188529.8|188404.8|188529.9|188404.9|188496.3|188371.3|19
1723205510000|2024-08-09 12:11:50|188528.2|188403.2|188619.6|188494.6|188624.4|188499.4|188528.2|188403.2|24
1723205520000|2024-08-09 12:12:00|188617.2|188492.2|188621.4|188496.4|188625.4|188500.4|188602|188477|23
1723205530000|2024-08-09 12:12:10|188630.2|188505.2|188643.3|188518.3|188643.3|188518.3|188624.3|188499.3|19
1723205540000|2024-08-09 12:12:20|188649.2|188524.2|188679.9|188554.9|188686|188561|188628.9|188503.9|23
1723205550000|2024-08-09 12:12:30|188679.2|188554.2|188674.4|188549.4|188683.4|188558.4|188667.8|188542.8|23
1723205560000|2024-08-09 12:12:40|188668.7|188543.7|188665.4|188540.4|188671.6|188546.6|188665.4|188540.4|21
1723205570000|2024-08-09 12:12:50|188666.6|188541.6|188681.1|188556.1|188686.4|188561.4|188666.6|188541.6|8
1723205580000|2024-08-09 12:13:00|188688.1|188563.1|188686.4|188561.4|188695.7|188570.7|188673.1|188548.1|19
1723205590000|2024-08-09 12:13:10|188688.8|188563.8|188698.4|188573.4|188698.4|188573.4|188688.8|188563.8|10
1723205600000|2024-08-09 12:13:20|188700.1|188575.1|188703.9|188578.9|188728.3|188603.3|188699.8|188574.8|15
1723205610000|2024-08-09 12:13:30|188703.6|188578.6|188705.3|188580.3|188711.6|188586.6|188701.9|188576.9|13
1723205620000|2024-08-09 12:13:40|188704.6|188579.6|188696.4|188571.4|188704.6|188579.6|188696.4|188571.4|7
1723205630000|2024-08-09 12:13:50|188697.1|188572.1|188691.9|188566.9|188703.9|188578.9|188691.9|188566.9|11
1723205640000|2024-08-09 12:14:00|188676.8|188551.8|188654.6|188529.6|188688.1|188563.1|188644.9|188519.9|27
1723205650000|2024-08-09 12:14:10|188667.6|188542.6|188593.6|188468.6|188670.8|188545.8|188593.6|188468.6|20
1723205660000|2024-08-09 12:14:20|188596.8|188471.8|188585.4|188460.4|188596.8|188471.8|188556.6|188431.6|25
1723205670000|2024-08-09 12:14:30|188586.8|188461.8|188582.2|188457.2|188592.8|188467.8|188582|188457|17
1723205680000|2024-08-09 12:14:40|188582.5|188457.5|188563.7|188438.7|188582.5|188457.5|188562|188437|22
1723205690000|2024-08-09 12:14:50|188564.6|188439.6|188540.6|188415.6|188580|188455|188514.6|188389.6|24
1723205700000|2024-08-09 12:15:00|188525.3|188400.3|188511|188386|188526.4|188401.4|188506.2|188381.2|20
1723205710000|2024-08-09 12:15:10|188510.4|188385.4|188485|188360|188510.4|188385.4|188485|188360|24
1723205720000|2024-08-09 12:15:20|188481|188356|188483.1|188358.1|188491|188366|188466|188341|28
1723205730000|2024-08-09 12:15:30|188483.9|188358.9|188492.5|188367.5|188517.2|188392.2|188480.2|188355.2|17
1723205740000|2024-08-09 12:15:40|188491.7|188366.7|188474.7|188349.7|188491.7|188366.7|188473.7|188348.7|16
1723205750000|2024-08-09 12:15:50|188475.5|188350.5|188445.9|188320.9|188476.7|188351.7|188402.8|188277.8|25
1723205760000|2024-08-09 12:16:00|188446.1|188321.1|188414.5|188289.5|188449.5|188324.5|188406.2|188281.2|25
1723205770000|2024-08-09 12:16:10|188414.1|188289.1|188438.4|188313.4|188458.1|188333.1|188411.7|188286.7|23
1723205780000|2024-08-09 12:16:20|188439.9|188314.9|188420.2|188295.2|188445.5|188320.5|188420.2|188295.2|16
1723205790000|2024-08-09 12:16:30|188420.3|188295.3|188419|188294|188420.3|188295.3|188416.1|188291.1|9
1723205800000|2024-08-09 12:16:40|188416.7|188291.7|188408.6|188283.6|188416.7|188291.7|188396.5|188271.5|16
1723205810000|2024-08-09 12:16:50|188410.6|188285.6|188421.4|188296.4|188423|188298|188388|188263|24
1723205820000|2024-08-09 12:17:00|188419.3|188294.3|188458.3|188333.3|188458.3|188333.3|188419.3|188294.3|16
1723205830000|2024-08-09 12:17:10|188484.1|188359.1|188482.5|188357.5|188495.3|188370.3|188467.9|188342.9|21
1723205840000|2024-08-09 12:17:20|188483.6|188358.6|188478.6|188353.6|188483.6|188358.6|188471.3|188346.3|9
1723205850000|2024-08-09 12:17:30|188477|188352|188488.7|188363.7|188488.7|188363.7|188477|188352|13
1723205860000|2024-08-09 12:17:40|188487.5|188362.5|188467.7|188342.7|188487.5|188362.5|188467.7|188342.7|18
1723205870000|2024-08-09 12:17:50|188433.6|188308.6|188453.8|188328.8|188453.8|188328.8|188433.6|188308.6|14
1723205880000|2024-08-09 12:18:00|188451.3|188326.3|188450.7|188325.7|188451.3|188326.3|188439.8|188314.8|24
1723205890000|2024-08-09 12:18:10|188452.6|188327.6|188483.8|188358.8|188484.7|188359.7|188452.6|188327.6|16
1723205900000|2024-08-09 12:18:20|188484.7|188359.7|188512.1|188387.1|188512.1|188387.1|188480.1|188355.1|13
1723205910000|2024-08-09 12:18:30|188522.2|188397.2|188506.5|188381.5|188523.3|188398.3|188491.1|188366.1|14
1723205920000|2024-08-09 12:18:40|188508|188383|188507.8|188382.8|188526.8|188401.8|188507.3|188382.3|12
1723205930000|2024-08-09 12:18:50|188507.1|188382.1|188487.9|188362.9|188507.1|188382.1|188487.9|188362.9|12
1723205940000|2024-08-09 12:19:00|188490.7|188365.7|188487.4|188362.4|188491.2|188366.2|188487.3|188362.3|16
1723205950000|2024-08-09 12:19:10|188487.2|188362.2|188524.3|188399.3|188524.3|188399.3|188487.2|188362.2|19
1723205960000|2024-08-09 12:19:20|188523.6|188398.6|188494.2|188369.2|188523.6|188398.6|188484.1|188359.1|13
1723205970000|2024-08-09 12:19:30|188495.1|188370.1|188492.8|188367.8|188497.5|188372.5|188491.8|188366.8|10
1723205980000|2024-08-09 12:19:40|188493.3|188368.3|188520.1|188395.1|188524.9|188399.9|188491.6|188366.6|18
1723205990000|2024-08-09 12:19:50|188522.4|188397.4|188536.9|188411.9|188544.3|188419.3|188522.4|188397.4|10
1723206000000|2024-08-09 12:20:00|188538.7|188413.7|188583.5|188458.5|188589.6|188464.6|188538.7|188413.7|27
1723206010000|2024-08-09 12:20:10|188585.3|188460.3|188632.7|188507.7|188657.3|188532.3|188585.3|188460.3|16
1723206020000|2024-08-09 12:20:20|188633.1|188508.1|188595.7|188470.7|188638.2|188513.2|188594.3|188469.3|13
1723206030000|2024-08-09 12:20:30|188596.3|188471.3|188656.3|188531.3|188657.5|188532.5|188594.3|188469.3|14
1723206040000|2024-08-09 12:20:40|188659.4|188534.4|188572.4|188447.4|188662.1|188537.1|188572.4|188447.4|24
1723206050000|2024-08-09 12:20:50|188572|188447|188570.8|188445.8|188575.6|188450.6|188568.3|188443.3|14
1723206060000|2024-08-09 12:21:00|188571.3|188446.3|188597.5|188472.5|188598|188473|188569.5|188444.5|15
1723206070000|2024-08-09 12:21:10|188594|188469|188594.3|188469.3|188597.7|188472.7|188581.7|188456.7|12
1723206080000|2024-08-09 12:21:20|188595|188470|188597.6|188472.6|188597.6|188472.6|188582.6|188457.6|12
1723206090000|2024-08-09 12:21:30|188595.1|188470.1|188624.9|188499.9|188624.9|188499.9|188590|188465|10
1723206100000|2024-08-09 12:21:40|188628.3|188503.3|188599.4|188474.4|188636.5|188511.5|188599.4|188474.4|24
1723206110000|2024-08-09 12:21:50|188597.5|188472.5|188581.8|188456.8|188598.1|188473.1|188567.4|188442.4|22
1723206120000|2024-08-09 12:22:00|188582.2|188457.2|188562.7|188437.7|188611.4|188486.4|188562.7|188437.7|17
1723206130000|2024-08-09 12:22:10|188567.6|188442.6|188599.5|188474.5|188601.3|188476.3|188567.2|188442.2|18
1723206140000|2024-08-09 12:22:20|188588|188463|188569.1|188444.1|188591.7|188466.7|188567.6|188442.6|18
1723206150000|2024-08-09 12:22:30|188571.4|188446.4|188549.6|188424.6|188589.4|188464.4|188540.2|188415.2|20
1723206160000|2024-08-09 12:22:40|188531.8|188406.8|188535.7|188410.7|188537.4|188412.4|188530.2|188405.2|10
1723206170000|2024-08-09 12:22:50|188537.4|188412.4|188515.9|188390.9|188539.5|188414.5|188515.9|188390.9|13
1723206180000|2024-08-09 12:23:00|188518.1|188393.1|188551.2|188426.2|188552.4|188427.4|188518.1|188393.1|18
1723206190000|2024-08-09 12:23:10|188552|188427|188552.6|188427.6|188556.1|188431.1|188549.6|188424.6|15
1723206200000|2024-08-09 12:23:20|188555|188430|188538|188413|188555|188430|188515.2|188390.2|13
1723206210000|2024-08-09 12:23:30|188541.7|188416.7|188591.3|188466.3|188602.2|188477.2|188541.7|188416.7|24
1723206220000|2024-08-09 12:23:40|188590.6|188465.6|188548.3|188423.3|188593.8|188468.8|188548.3|188423.3|13
1723206230000|2024-08-09 12:23:50|188547.8|188422.8|188539.7|188414.7|188558.5|188433.5|188538.7|188413.7|18
1723206240000|2024-08-09 12:24:00|188542.3|188417.3|188562.3|188437.3|188566.9|188441.9|188538.1|188413.1|21
1723206250000|2024-08-09 12:24:10|188561.2|188436.2|188670.1|188545.1|188678.1|188553.1|188561.2|188436.2|25
1723206260000|2024-08-09 12:24:20|188655.5|188530.5|188677.4|188552.4|188689.4|188564.4|188655.5|188530.5|22
1723206270000|2024-08-09 12:24:30|188675.3|188550.3|188658.1|188533.1|188677.4|188552.4|188656.8|188531.8|10
1723206280000|2024-08-09 12:24:40|188659|188534|188677.1|188552.1|188683.5|188558.5|188659|188534|11
1723206290000|2024-08-09 12:24:50|188660.4|188535.4|188666.6|188541.6|188671.2|188546.2|188659.2|188534.2|15
1723206300000|2024-08-09 12:25:00|188667|188542|188642.8|188517.8|188669.3|188544.3|188642.8|188517.8|10
1723206310000|2024-08-09 12:25:10|188642.2|188517.2|188608.8|188483.8|188642.2|188517.2|188608.8|188483.8|14
1723206320000|2024-08-09 12:25:20|188606|188481|188598.9|188473.9|188628.7|188503.7|188596.2|188471.2|17
1723206330000|2024-08-09 12:25:30|188598.3|188473.3|188579.1|188454.1|188598.3|188473.3|188569.4|188444.4|13
1723206340000|2024-08-09 12:25:40|188580.2|188455.2|188595.3|188470.3|188604.9|188479.9|188577.5|188452.5|17
1723206350000|2024-08-09 12:25:50|188622.5|188497.5|188619.2|188494.2|188625.7|188500.7|188613.3|188488.3|20
1723206360000|2024-08-09 12:26:00|188620|188495|188635.8|188510.8|188635.8|188510.8|188619.3|188494.3|6
1723206370000|2024-08-09 12:26:10|188636.4|188511.4|188629.6|188504.6|188643.4|188518.4|188629.6|188504.6|10
1723206380000|2024-08-09 12:26:20|188632|188507|188613.6|188488.6|188632|188507|188607.5|188482.5|13
1723206390000|2024-08-09 12:26:30|188611.4|188486.4|188592.6|188467.6|188624.3|188499.3|188591.9|188466.9|17
1723206400000|2024-08-09 12:26:40|188593.6|188468.6|188595.9|188470.9|188597.1|188472.1|188587.6|188462.6|20
1723206410000|2024-08-09 12:26:50|188614|188489|188618.9|188493.9|188619.7|188494.7|188611.2|188486.2|6
1723206420000|2024-08-09 12:27:00|188617.2|188492.2|188616.1|188491.1|188619.6|188494.6|188612.6|188487.6|10
1723206430000|2024-08-09 12:27:10|188617.5|188492.5|188622|188497|188624.4|188499.4|188617.5|188492.5|7
1723206440000|2024-08-09 12:27:20|188616.4|188491.4|188594.1|188469.1|188617|188492|188592.7|188467.7|8
1723206450000|2024-08-09 12:27:30|188595.7|188470.7|188629.8|188504.8|188630.2|188505.2|188595.1|188470.1|15
1723206460000|2024-08-09 12:27:40|188627.4|188502.4|188627.8|188502.8|188631.7|188506.7|188627.4|188502.4|4
1723206470000|2024-08-09 12:27:50|188628.4|188503.4|188628.2|188503.2|188628.5|188503.5|188628.2|188503.2|3
1723206480000|2024-08-09 12:28:00|188628.9|188503.9|188643.1|188518.1|188646|188521|188628.9|188503.9|16
1723206490000|2024-08-09 12:28:10|188643.5|188518.5|188612.6|188487.6|188647.1|188522.1|188611.4|188486.4|8
1723206500000|2024-08-09 12:28:20|188613.1|188488.1|188671.1|188546.1|188675.5|188550.5|188610.5|188485.5|12
1723206510000|2024-08-09 12:28:30|188674.1|188549.1|188671.9|188546.9|188675.8|188550.8|188668.7|188543.7|12
1723206520000|2024-08-09 12:28:40|188675.1|188550.1|188668.3|188543.3|188694.5|188569.5|188668.3|188543.3|11
1723206530000|2024-08-09 12:28:50|188670.1|188545.1|188675.8|188550.8|188676.8|188551.8|188664.2|188539.2|22
1723206540000|2024-08-09 12:29:00|188672.6|188547.6|188671|188546|188674.7|188549.7|188671|188546|11
1723206550000|2024-08-09 12:29:10|188673.4|188548.4|188623.4|188498.4|188674.1|188549.1|188614.5|188489.5|26
1723206560000|2024-08-09 12:29:20|188626.1|188501.1|188620.5|188495.5|188631.1|188506.1|188620.5|188495.5|7
1723206570000|2024-08-09 12:29:30|188619.9|188494.9|188576|188451|188619.9|188494.9|188570.1|188445.1|13
1723206580000|2024-08-09 12:29:40|188576.7|188451.7|188576|188451|188581.2|188456.2|188576|188451|6
1723206590000|2024-08-09 12:29:50|188583.7|188458.7|188581.2|188456.2|188585.6|188460.6|188580.3|188455.3|7
1723206600000|2024-08-09 12:30:00|188580.4|188455.4|188527.7|188402.7|188582|188457|188507.5|188382.5|36
1723206610000|2024-08-09 12:30:10|188528.6|188403.6|188589.6|188464.6|188592.7|188467.7|188527.1|188402.1|25
1723206620000|2024-08-09 12:30:20|188598.1|188473.1|188541.1|188416.1|188601.9|188476.9|188539.3|188414.3|18
1723206630000|2024-08-09 12:30:30|188539.9|188414.9|188495|188370|188543.5|188418.5|188494.6|188369.6|13
1723206640000|2024-08-09 12:30:40|188494.6|188369.6|188507.6|188382.6|188511.4|188386.4|188494.6|188369.6|19
1723206650000|2024-08-09 12:30:50|188508.4|188383.4|188515.1|188390.1|188515.1|188390.1|188507.7|188382.7|23
1723206660000|2024-08-09 12:31:00|188513.6|188388.6|188506.4|188381.4|188516.6|188391.6|188506.4|188381.4|17
1723206670000|2024-08-09 12:31:10|188506.9|188381.9|188469.3|188344.3|188515.3|188390.3|188468|188343|14
1723206680000|2024-08-09 12:31:20|188470.3|188345.3|188497.9|188372.9|188504.7|188379.7|188470.3|188345.3|13
1723206690000|2024-08-09 12:31:30|188498.1|188373.1|188555.8|188430.8|188555.8|188430.8|188498.1|188373.1|24
1723206700000|2024-08-09 12:31:40|188554.9|188429.9|188627.5|188502.5|188627.5|188502.5|188543.8|188418.8|22
1723206710000|2024-08-09 12:31:50|188627.9|188502.9|188581|188456|188627.9|188502.9|188570|188445|16
1723206720000|2024-08-09 12:32:00|188579.1|188454.1|188548.8|188423.8|188586.5|188461.5|188545.8|188420.8|19
1723206730000|2024-08-09 12:32:10|188549.8|188424.8|188526.2|188401.2|188557.3|188432.3|188524.4|188399.4|17
1723206740000|2024-08-09 12:32:20|188524.5|188399.5|188583.9|188458.9|188584.4|188459.4|188508|188383|20
1723206750000|2024-08-09 12:32:30|188590.5|188465.5|188602|188477|188604.2|188479.2|188587|188462|18
1723206760000|2024-08-09 12:32:40|188605.5|188480.5|188613.5|188488.5|188617.9|188492.9|188605.5|188480.5|19
1723206770000|2024-08-09 12:32:50|188614.2|188489.2|188578.1|188453.1|188626.2|188501.2|188574.8|188449.8|17
1723206780000|2024-08-09 12:33:00|188582.4|188457.4|188611.4|188486.4|188632.4|188507.4|188582.4|188457.4|31
1723206790000|2024-08-09 12:33:10|188611.6|188486.6|188594.6|188469.6|188613.7|188488.7|188591.5|188466.5|13
1723206800000|2024-08-09 12:33:20|188595.3|188470.3|188593.9|188468.9|188600.8|188475.8|188587.9|188462.9|21
1723206810000|2024-08-09 12:33:30|188604.1|188479.1|188631.8|188506.8|188632.9|188507.9|188592|188467|24
1723206820000|2024-08-09 12:33:40|188628.7|188503.7|188595.2|188470.2|188629.1|188504.1|188583.6|188458.6|16
1723206830000|2024-08-09 12:33:50|188593|188468|188584.9|188459.9|188593|188468|188581.7|188456.7|22
1723206840000|2024-08-09 12:34:00|188585.6|188460.6|188591|188466|188600.8|188475.8|188584.3|188459.3|16
1723206850000|2024-08-09 12:34:10|188590.3|188465.3|188610.9|188485.9|188611.1|188486.1|188587.9|188462.9|15
1723206860000|2024-08-09 12:34:20|188613.3|188488.3|188588.4|188463.4|188613.3|188488.3|188582.9|188457.9|17
1723206870000|2024-08-09 12:34:30|188594.7|188469.7|188595.5|188470.5|188649.1|188524.1|188582.5|188457.5|28
1723206880000|2024-08-09 12:34:40|188581.7|188456.7|188586.5|188461.5|188619.4|188494.4|188579.5|188454.5|24
1723206890000|2024-08-09 12:34:50|188584.1|188459.1|188733.4|188608.4|188733.4|188608.4|188582.9|188457.9|23
1723206900000|2024-08-09 12:35:00|188726.1|188601.1|188757.5|188632.5|188790.6|188665.6|188723.1|188598.1|23
1723206910000|2024-08-09 12:35:10|188756.2|188631.2|188782.8|188657.8|188783.4|188658.4|188756.1|188631.1|16
1723206920000|2024-08-09 12:35:20|188797.8|188672.8|188860.1|188735.1|188860.1|188735.1|188768|188643|28
1723206930000|2024-08-09 12:35:30|188849|188724|188847.2|188722.2|188854.7|188729.7|188831.3|188706.3|24
1723206940000|2024-08-09 12:35:40|188848.6|188723.6|188881.8|188756.8|188902.8|188777.8|188843.9|188718.9|27
1723206950000|2024-08-09 12:35:50|188884.8|188759.8|188879.9|188754.9|188907|188782|188875|188750|26
1723206960000|2024-08-09 12:36:00|188880.5|188755.5|188852.9|188727.9|188880.5|188755.5|188832.1|188707.1|22
1723206970000|2024-08-09 12:36:10|188852.1|188727.1|188870.6|188745.6|188871.8|188746.8|188852.1|188727.1|24
1723206980000|2024-08-09 12:36:20|188869.8|188744.8|188870.9|188745.9|188897|188772|188869.8|188744.8|31
1723206990000|2024-08-09 12:36:30|188871.1|188746.1|188843.9|188718.9|188871.1|188746.1|188828.5|188703.5|22
1723207000000|2024-08-09 12:36:40|188843.2|188718.2|188801.4|188676.4|188843.2|188718.2|188795|188670|26
1723207010000|2024-08-09 12:36:50|188805.7|188680.7|188826.1|188701.1|188826.1|188701.1|188797.6|188672.6|22
1723207020000|2024-08-09 12:37:00|188826.4|188701.4|188820.1|188695.1|188826.4|188701.4|188802.7|188677.7|25
1723207030000|2024-08-09 12:37:10|188866.9|188741.9|188853.9|188728.9|188871.2|188746.2|188843.5|188718.5|29
1723207040000|2024-08-09 12:37:20|188854.8|188729.8|188801.8|188676.8|188855.3|188730.3|188784.1|188659.1|27
1723207050000|2024-08-09 12:37:30|188791.8|188666.8|188862.8|188737.8|188875|188750|188791.8|188666.8|33
1723207060000|2024-08-09 12:37:40|188862.5|188737.5|188861.4|188736.4|188872.1|188747.1|188855.7|188730.7|18
1723207070000|2024-08-09 12:37:50|188857.3|188732.3|188795|188670|188863.1|188738.1|188794.1|188669.1|30
1723207080000|2024-08-09 12:38:00|188794|188669|188847.6|188722.6|188849.5|188724.5|188785.6|188660.6|32
1723207090000|2024-08-09 12:38:10|188846.6|188721.6|188794.6|188669.6|188846.6|188721.6|188771.4|188646.4|29
1723207100000|2024-08-09 12:38:20|188793.7|188668.7|188739.5|188614.5|188811.1|188686.1|188734.9|188609.9|24
1723207110000|2024-08-09 12:38:30|188748.6|188623.6|188775.3|188650.3|188778.3|188653.3|188743|188618|32
1723207120000|2024-08-09 12:38:40|188769.7|188644.7|188788.4|188663.4|188789.5|188664.5|188760.6|188635.6|20
1723207130000|2024-08-09 12:38:50|188788.1|188663.1|188826.2|188701.2|188837.3|188712.3|188788.1|188663.1|26
1723207140000|2024-08-09 12:39:00|188824.5|188699.5|188829.8|188704.8|188833.5|188708.5|188802.5|188677.5|24
1723207150000|2024-08-09 12:39:10|188831.4|188706.4|188856.5|188731.5|188859.7|188734.7|188831.2|188706.2|21
1723207160000|2024-08-09 12:39:20|188854.5|188729.5|188859.7|188734.7|188864.4|188739.4|188852.7|188727.7|19
1723207170000|2024-08-09 12:39:30|188858.3|188733.3|188863.6|188738.6|188884.7|188759.7|188857.9|188732.9|24
1723207180000|2024-08-09 12:39:40|188862.3|188737.3|188840.7|188715.7|188862.3|188737.3|188788.7|188663.7|30
1723207190000|2024-08-09 12:39:50|188841.9|188716.9|188850.3|188725.3|188854.2|188729.2|188841.8|188716.8|16
1723207200000|2024-08-09 12:40:00|188849.6|188724.6|188850.6|188725.6|188851.5|188726.5|188846.1|188721.1|11
1723207210000|2024-08-09 12:40:10|188848.2|188723.2|188854.3|188729.3|188859.7|188734.7|188846.2|188721.2|22
1723207220000|2024-08-09 12:40:20|188853.2|188728.2|188846.6|188721.6|188857.8|188732.8|188846.6|188721.6|14
1723207230000|2024-08-09 12:40:30|188848.2|188723.2|188850.9|188725.9|188873.9|188748.9|188845.7|188720.7|22
1723207240000|2024-08-09 12:40:40|188851.4|188726.4|188887.8|188762.8|188905|188780|188851.4|188726.4|24
1723207250000|2024-08-09 12:40:50|188888.5|188763.5|188860.1|188735.1|188889.7|188764.7|188858.2|188733.2|24
1723207260000|2024-08-09 12:41:00|188857.1|188732.1|188858.6|188733.6|188864|188739|188851.9|188726.9|20
1723207270000|2024-08-09 12:41:10|188855.9|188730.9|188894.4|188769.4|188895.8|188770.8|188855.9|188730.9|21
1723207280000|2024-08-09 12:41:20|188895.4|188770.4|188891.9|188766.9|188912.9|188787.9|188883.5|188758.5|28
1723207290000|2024-08-09 12:41:30|188894.7|188769.7|188915.2|188790.2|188915.2|188790.2|188894.7|188769.7|20
1723207300000|2024-08-09 12:41:40|188914.6|188789.6|188912.4|188787.4|188914.9|188789.9|188906.8|188781.8|15
1723207310000|2024-08-09 12:41:50|188912.1|188787.1|188930.7|188805.7|188931.8|188806.8|188912.1|188787.1|4
1723207320000|2024-08-09 12:42:00|188931|188806|188916.8|188791.8|188940.3|188815.3|188916.8|188791.8|19
1723207330000|2024-08-09 12:42:10|188935.7|188810.7|188973.8|188848.8|188990.4|188865.4|188935.7|188810.7|28
1723207340000|2024-08-09 12:42:20|188980.9|188855.9|188949.4|188824.4|188990.2|188865.2|188932.2|188807.2|24
1723207350000|2024-08-09 12:42:30|188950.2|188825.2|188934.4|188809.4|188986.5|188861.5|188934.4|188809.4|22
1723207360000|2024-08-09 12:42:40|188938.5|188813.5|188895.1|188770.1|188947.7|188822.7|188891.6|188766.6|28
1723207370000|2024-08-09 12:42:50|188899.5|188774.5|188947.3|188822.3|188947.3|188822.3|188899.5|188774.5|14
1723207380000|2024-08-09 12:43:00|188946|188821|188953|188828|188953|188828|188932.2|188807.2|17
1723207390000|2024-08-09 12:43:10|188954.5|188829.5|188986|188861|188986|188861|188949.2|188824.2|20
1723207400000|2024-08-09 12:43:20|188986.9|188861.9|188986.3|188861.3|188988.7|188863.7|188975.6|188850.6|18
1723207410000|2024-08-09 12:43:30|188979.4|188854.4|188948.5|188823.5|188979.4|188854.4|188939.6|188814.6|20
1723207420000|2024-08-09 12:43:40|188947.1|188822.1|188889.4|188764.4|188947.1|188822.1|188886|188761|24
1723207430000|2024-08-09 12:43:50|188884.1|188759.1|188882.3|188757.3|188892.9|188767.9|188880|188755|12
1723207440000|2024-08-09 12:44:00|188880.7|188755.7|188860.8|188735.8|188881.8|188756.8|188846.3|188721.3|15
1723207450000|2024-08-09 12:44:10|188860.4|188735.4|188927|188802|188942.1|188817.1|188860.4|188735.4|17
1723207460000|2024-08-09 12:44:20|188928.7|188803.7|188958.7|188833.7|188960.1|188835.1|188924.4|188799.4|20
1723207470000|2024-08-09 12:44:30|188958.6|188833.6|188858|188733|188958.6|188833.6|188857.4|188732.4|24
1723207480000|2024-08-09 12:44:40|188857|188732|188860|188735|188869.7|188744.7|188856.8|188731.8|24
1723207490000|2024-08-09 12:44:50|188861.1|188736.1|188847.5|188722.5|188884.9|188759.9|188834.5|188709.5|28
1723207500000|2024-08-09 12:45:00|188846.5|188721.5|188789.3|188664.3|188846.5|188721.5|188789.3|188664.3|27
1723207510000|2024-08-09 12:45:10|188783|188658|188805.5|188680.5|188819.6|188694.6|188783|188658|30
1723207520000|2024-08-09 12:45:20|188807.7|188682.7|188783.7|188658.7|188808.8|188683.8|188770.3|188645.3|27
1723207530000|2024-08-09 12:45:30|188783.8|188658.8|188802.6|188677.6|188810.5|188685.5|188783.8|188658.8|25
1723207540000|2024-08-09 12:45:40|188800.6|188675.6|188766.6|188641.6|188800.6|188675.6|188765.7|188640.7|11
1723207550000|2024-08-09 12:45:50|188767.3|188642.3|188773.2|188648.2|188777.4|188652.4|188762.6|188637.6|15
1723207560000|2024-08-09 12:46:00|188773.5|188648.5|188798.3|188673.3|188801.3|188676.3|188767|188642|18
1723207570000|2024-08-09 12:46:10|188799.5|188674.5|188785.2|188660.2|188810.7|188685.7|188782.3|188657.3|21
1723207580000|2024-08-09 12:46:20|188784.4|188659.4|188740.7|188615.7|188784.4|188659.4|188734.4|188609.4|17
1723207590000|2024-08-09 12:46:30|188741.6|188616.6|188761.5|188636.5|188774.6|188649.6|188741.6|188616.6|27
1723207600000|2024-08-09 12:46:40|188761.9|188636.9|188798.7|188673.7|188798.7|188673.7|188761.9|188636.9|20
1723207610000|2024-08-09 12:46:50|188798.1|188673.1|188767.7|188642.7|188801.1|188676.1|188765.2|188640.2|21
1723207620000|2024-08-09 12:47:00|188766.9|188641.9|188727|188602|188766.9|188641.9|188724.1|188599.1|24
1723207630000|2024-08-09 12:47:10|188726.3|188601.3|188740.3|188615.3|188743.2|188618.2|188691|188566|20
1723207640000|2024-08-09 12:47:20|188741.8|188616.8|188748.1|188623.1|188748.4|188623.4|188739.2|188614.2|18
1723207650000|2024-08-09 12:47:30|188747.3|188622.3|188761.9|188636.9|188764.2|188639.2|188747.3|188622.3|16
1723207660000|2024-08-09 12:47:40|188761.1|188636.1|188766.4|188641.4|188770.4|188645.4|188761.1|188636.1|14
1723207670000|2024-08-09 12:47:50|188765.2|188640.2|188781.9|188656.9|188782.2|188657.2|188762.1|188637.1|15
1723207680000|2024-08-09 12:48:00|188807.7|188682.7|188843.5|188718.5|188850.2|188725.2|188807.7|188682.7|30
1723207690000|2024-08-09 12:48:10|188842.5|188717.5|188841.3|188716.3|188889.5|188764.5|188840.8|188715.8|24
1723207700000|2024-08-09 12:48:20|188839.7|188714.7|188855.6|188730.6|188855.6|188730.6|188839.7|188714.7|17
1723207710000|2024-08-09 12:48:30|188856.9|188731.9|188858.7|188733.7|188859.7|188734.7|188846|188721|20
1723207720000|2024-08-09 12:48:40|188860|188735|188856.2|188731.2|188882.9|188757.9|188854.5|188729.5|24
1723207730000|2024-08-09 12:48:50|188858.3|188733.3|188847|188722|188859.7|188734.7|188844.8|188719.8|22
1723207740000|2024-08-09 12:49:00|188846.8|188721.8|188870.3|188745.3|188877.3|188752.3|188846.8|188721.8|15
1723207750000|2024-08-09 12:49:10|188869.5|188744.5|188839.4|188714.4|188869.5|188744.5|188834.5|188709.5|16
1723207760000|2024-08-09 12:49:20|188840|188715|188792.8|188667.8|188840|188715|188783|188658|24
1723207770000|2024-08-09 12:49:30|188793|188668|188732.5|188607.5|188793|188668|188725.5|188600.5|13
1723207780000|2024-08-09 12:49:40|188732.3|188607.3|188726.3|188601.3|188733.2|188608.2|188726.3|188601.3|7
1723207790000|2024-08-09 12:49:50|188724.1|188599.1|188722.7|188597.7|188724.1|188599.1|188722.1|188597.1|5
1723207800000|2024-08-09 12:50:00|188723.6|188598.6|188692.9|188567.9|188723.6|188598.6|188689.9|188564.9|12
1723207810000|2024-08-09 12:50:10|188692.7|188567.7|188705.9|188580.9|188713.6|188588.6|188689.9|188564.9|10
1723207820000|2024-08-09 12:50:20|188707.4|188582.4|188624.4|188499.4|188707.4|188582.4|188622.8|188497.8|30
1723207830000|2024-08-09 12:50:30|188624.1|188499.1|188589.8|188464.8|188624.8|188499.8|188580|188455|29
1723207840000|2024-08-09 12:50:40|188590.6|188465.6|188548.6|188423.6|188590.6|188465.6|188547|188422|29
1723207850000|2024-08-09 12:50:50|188548|188423|188549.5|188424.5|188565.8|188440.8|188546|188421|18
1723207860000|2024-08-09 12:51:00|188552.9|188427.9|188550.2|188425.2|188566.2|188441.2|188548.3|188423.3|20
1723207870000|2024-08-09 12:51:10|188551.5|188426.5|188550.1|188425.1|188558.1|188433.1|188548.6|188423.6|18
1723207880000|2024-08-09 12:51:20|188551.1|188426.1|188628.3|188503.3|188636.7|188511.7|188549.9|188424.9|22
1723207890000|2024-08-09 12:51:30|188630|188505|188635.9|188510.9|188643.4|188518.4|188615.8|188490.8|24
1723207900000|2024-08-09 12:51:40|188635|188510|188655.6|188530.6|188674.4|188549.4|188635|188510|23
1723207910000|2024-08-09 12:51:50|188656.2|188531.2|188610.2|188485.2|188656.2|188531.2|188602.6|188477.6|22
1723207920000|2024-08-09 12:52:00|188610.7|188485.7|188613.3|188488.3|188619.5|188494.5|188610.7|188485.7|16
1723207930000|2024-08-09 12:52:10|188612.7|188487.7|188592.4|188467.4|188614.4|188489.4|188590.3|188465.3|14
1723207940000|2024-08-09 12:52:20|188591.9|188466.9|188534.1|188409.1|188592.6|188467.6|188524.5|188399.5|27
1723207950000|2024-08-09 12:52:30|188533.3|188408.3|188570.4|188445.4|188577|188452|188533|188408|25
1723207960000|2024-08-09 12:52:40|188571|188446|188603.8|188478.8|188605.7|188480.7|188551.4|188426.4|18
1723207970000|2024-08-09 12:52:50|188603.9|188478.9|188597.4|188472.4|188625.5|188500.5|188576.5|188451.5|22
1723207980000|2024-08-09 12:53:00|188597.7|188472.7|188591.8|188466.8|188606.9|188481.9|188577.4|188452.4|12
1723207990000|2024-08-09 12:53:10|188591|188466|188637.6|188512.6|188642.8|188517.8|188590.1|188465.1|12
1723208000000|2024-08-09 12:53:20|188636.9|188511.9|188664.1|188539.1|188674.1|188549.1|188631.2|188506.2|12
1723208010000|2024-08-09 12:53:30|188667.4|188542.4|188649.9|188524.9|188673.5|188548.5|188649.5|188524.5|18
1723208020000|2024-08-09 12:53:40|188649.8|188524.8|188658.2|188533.2|188658.2|188533.2|188636.5|188511.5|11
1723208030000|2024-08-09 12:53:50|188656.5|188531.5|188688.2|188563.2|188688.2|188563.2|188650.9|188525.9|16
1723208040000|2024-08-09 12:54:00|188691|188566|188717.9|188592.9|188736.5|188611.5|188688.2|188563.2|27
1723208050000|2024-08-09 12:54:10|188719.5|188594.5|188732.6|188607.6|188732.6|188607.6|188718.1|188593.1|16
1723208060000|2024-08-09 12:54:20|188729.3|188604.3|188664.8|188539.8|188729.3|188604.3|188639.9|188514.9|24
1723208070000|2024-08-09 12:54:30|188664.9|188539.9|188622.3|188497.3|188664.9|188539.9|188622.3|188497.3|19
1723208080000|2024-08-09 12:54:40|188626.3|188501.3|188582|188457|188626.3|188501.3|188581.5|188456.5|20
1723208090000|2024-08-09 12:54:50|188585.9|188460.9|188524.9|188399.9|188602.5|188477.5|188523.9|188398.9|23
1723208100000|2024-08-09 12:55:00|188528.1|188403.1|188499.5|188374.5|188565.9|188440.9|188486.4|188361.4|32
1723208110000|2024-08-09 12:55:10|188499.3|188374.3|188507.7|188382.7|188542.5|188417.5|188498.5|188373.5|27
1723208120000|2024-08-09 12:55:20|188511.2|188386.2|188494.5|188369.5|188520.1|188395.1|188492.4|188367.4|18
1723208130000|2024-08-09 12:55:30|188494.6|188369.6|188518.9|188393.9|188527|188402|188491.7|188366.7|21
1723208140000|2024-08-09 12:55:40|188519.8|188394.8|188497.5|188372.5|188532.9|188407.9|188495.4|188370.4|14
1723208150000|2024-08-09 12:55:50|188517|188392|188516.4|188391.4|188531.9|188406.9|188498.4|188373.4|20
1723208160000|2024-08-09 12:56:00|188515.7|188390.7|188499.4|188374.4|188533.9|188408.9|188497|188372|25
1723208170000|2024-08-09 12:56:10|188499.7|188374.7|188503.6|188378.6|188505.9|188380.9|188497.9|188372.9|17
1723208180000|2024-08-09 12:56:20|188501.2|188376.2|188517.2|188392.2|188517.2|188392.2|188500.9|188375.9|21
1723208190000|2024-08-09 12:56:30|188515.6|188390.6|188510.1|188385.1|188525.6|188400.6|188502.1|188377.1|20
1723208200000|2024-08-09 12:56:40|188509.6|188384.6|188536.7|188411.7|188536.7|188411.7|188509.6|188384.6|23
1723208210000|2024-08-09 12:56:50|188537.9|188412.9|188522.8|188397.8|188539.4|188414.4|188517.1|188392.1|19
1723208220000|2024-08-09 12:57:00|188521.6|188396.6|188516.4|188391.4|188525.4|188400.4|188510.7|188385.7|15
1723208230000|2024-08-09 12:57:10|188524.5|188399.5|188519.5|188394.5|188528.1|188403.1|188514.2|188389.2|11
1723208240000|2024-08-09 12:57:20|188518.5|188393.5|188516.2|188391.2|188527.2|188402.2|188481.9|188356.9|24
1723208250000|2024-08-09 12:57:30|188514.4|188389.4|188522.4|188397.4|188524.5|188399.5|188514.1|188389.1|17
1723208260000|2024-08-09 12:57:40|188521.8|188396.8|188522.4|188397.4|188526.1|188401.1|188520.3|188395.3|21
1723208270000|2024-08-09 12:57:50|188521.5|188396.5|188524.2|188399.2|188526.1|188401.1|188520.2|188395.2|13
1723208280000|2024-08-09 12:58:00|188525.5|188400.5|188522.9|188397.9|188526.6|188401.6|188520.9|188395.9|12
1723208290000|2024-08-09 12:58:10|188524|188399|188528.7|188403.7|188528.7|188403.7|188524|188399|4
1723208300000|2024-08-09 12:58:20|188528|188403|188522.6|188397.6|188528|188403|188508.3|188383.3|19
1723208310000|2024-08-09 12:58:30|188522.1|188397.1|188521|188396|188522.1|188397.1|188499.8|188374.8|20
1723208320000|2024-08-09 12:58:40|188521.6|188396.6|188516.5|188391.5|188522.8|188397.8|188516.5|188391.5|13
1723208330000|2024-08-09 12:58:50|188517.6|188392.6|188496.7|188371.7|188517.6|188392.6|188484.2|188359.2|18
1723208340000|2024-08-09 12:59:00|188496.3|188371.3|188521.9|188396.9|188526.2|188401.2|188496.3|188371.3|10
1723208350000|2024-08-09 12:59:10|188523.2|188398.2|188523|188398|188523.2|188398.2|188519.6|188394.6|9
1723208360000|2024-08-09 12:59:20|188521.9|188396.9|188515.2|188390.2|188524.1|188399.1|188515.2|188390.2|12
1723208370000|2024-08-09 12:59:30|188515.9|188390.9|188537.7|188412.7|188549.2|188424.2|188515.9|188390.9|14
1723208380000|2024-08-09 12:59:40|188539.1|188414.1|188545.1|188420.1|188545.5|188420.5|188539.1|188414.1|13
1723208390000|2024-08-09 12:59:50|188544.8|188419.8|188549.4|188424.4|188549.4|188424.4|188543.4|188418.4|11
1723208400000|2024-08-09 13:00:00|188557|188432|188621.6|188496.6|188625.4|188500.4|188552.4|188427.4|24
1723208410000|2024-08-09 13:00:10|188636.3|188511.3|188631.4|188506.4|188644.1|188519.1|188613.8|188488.8|17
1723208420000|2024-08-09 13:00:20|188629.9|188504.9|188597.6|188472.6|188629.9|188504.9|188586.2|188461.2|16
1723208430000|2024-08-09 13:00:30|188595.5|188470.5|188645.6|188520.6|188645.6|188520.6|188595.5|188470.5|22
1723208440000|2024-08-09 13:00:40|188651.1|188526.1|188673.2|188548.2|188673.2|188548.2|188651.1|188526.1|22
1723208450000|2024-08-09 13:00:50|188669.8|188544.8|188703.3|188578.3|188716.8|188591.8|188667.7|188542.7|21
1723208460000|2024-08-09 13:01:00|188700.3|188575.3|188700.2|188575.2|188709.2|188584.2|188695.1|188570.1|21
1723208470000|2024-08-09 13:01:10|188699.7|188574.7|188673.7|188548.7|188700.8|188575.8|188624.2|188499.2|23
1723208480000|2024-08-09 13:01:20|188674.9|188549.9|188659.3|188534.3|188686.9|188561.9|188655.1|188530.1|22
1723208490000|2024-08-09 13:01:30|188658.9|188533.9|188692.3|188567.3|188692.4|188567.4|188658.2|188533.2|21
1723208500000|2024-08-09 13:01:40|188692.1|188567.1|188644.7|188519.7|188692.1|188567.1|188641|188516|32
1723208510000|2024-08-09 13:01:50|188645.7|188520.7|188693.6|188568.6|188693.6|188568.6|188642.2|188517.2|31
1723208520000|2024-08-09 13:02:00|188692.8|188567.8|188644|188519|188708|188583|188641.4|188516.4|32
1723208530000|2024-08-09 13:02:10|188652.2|188527.2|188640.8|188515.8|188660.7|188535.7|188633.8|188508.8|21
1723208540000|2024-08-09 13:02:20|188642|188517|188588.3|188463.3|188642|188517|188588.3|188463.3|20
1723208550000|2024-08-09 13:02:30|188560.9|188435.9|188595.8|188470.8|188620.2|188495.2|188560.9|188435.9|32
1723208560000|2024-08-09 13:02:40|188578.7|188453.7|188599.6|188474.6|188601.2|188476.2|188578.7|188453.7|18
1723208570000|2024-08-09 13:02:50|188601.6|188476.6|188592.7|188467.7|188602.2|188477.2|188592.7|188467.7|11
1723208580000|2024-08-09 13:03:00|188582|188457|188596.7|188471.7|188598.6|188473.6|188579.1|188454.1|14
1723208590000|2024-08-09 13:03:10|188596.1|188471.1|188581.1|188456.1|188601|188476|188581.1|188456.1|15
1723208600000|2024-08-09 13:03:20|188580.7|188455.7|188583.6|188458.6|188583.8|188458.8|188580.7|188455.7|4
1723208610000|2024-08-09 13:03:30|188585.4|188460.4|188559.7|188434.7|188591.1|188466.1|188559.7|188434.7|9
1723208620000|2024-08-09 13:03:40|188561.4|188436.4|188566.9|188441.9|188579.8|188454.8|188560.9|188435.9|12
1723208630000|2024-08-09 13:03:50|188567.6|188442.6|188582.4|188457.4|188588.9|188463.9|188567.6|188442.6|10
1723208640000|2024-08-09 13:04:00|188580.6|188455.6|188576.8|188451.8|188592.2|188467.2|188565|188440|19
1723208650000|2024-08-09 13:04:10|188575.6|188450.6|188562.9|188437.9|188575.6|188450.6|188561|188436|20
1723208660000|2024-08-09 13:04:20|188559.9|188434.9|188539.3|188414.3|188559.9|188434.9|188513.9|188388.9|13
1723208670000|2024-08-09 13:04:30|188538.7|188413.7|188529.7|188404.7|188538.7|188413.7|188524.9|188399.9|15
1723208680000|2024-08-09 13:04:40|188532|188407|188446.9|188321.9|188532.5|188407.5|188446.9|188321.9|19
1723208690000|2024-08-09 13:04:50|188442.4|188317.4|188468.6|188343.6|188468.6|188343.6|188442.4|188317.4|24
1723208700000|2024-08-09 13:05:00|188466.5|188341.5|188417.6|188292.6|188466.5|188341.5|188414.3|188289.3|19
1723208710000|2024-08-09 13:05:10|188417|188292|188401.9|188276.9|188417|188292|188398.6|188273.6|19
1723208720000|2024-08-09 13:05:20|188403.8|188278.8|188402.5|188277.5|188416.6|188291.6|188400.7|188275.7|21
1723208730000|2024-08-09 13:05:30|188403.5|188278.5|188379.4|188254.4|188403.5|188278.5|188375.8|188250.8|21
1723208740000|2024-08-09 13:05:40|188375.5|188250.5|188363.2|188238.2|188376.1|188251.1|188334.8|188209.8|20
1723208750000|2024-08-09 13:05:50|188364.9|188239.9|188362.9|188237.9|188379.4|188254.4|188361.2|188236.2|22
1723208760000|2024-08-09 13:06:00|188362.2|188237.2|188297.1|188172.1|188362.2|188237.2|188288.9|188163.9|26
1723208770000|2024-08-09 13:06:10|188296.8|188171.8|188389.6|188264.6|188390|188265|188296.8|188171.8|23
1723208780000|2024-08-09 13:06:20|188389.1|188264.1|188406.1|188281.1|188407.7|188282.7|188389.1|188264.1|12
1723208790000|2024-08-09 13:06:30|188405|188280|188410.1|188285.1|188431.4|188306.4|188399.7|188274.7|20
1723208800000|2024-08-09 13:06:40|188407.9|188282.9|188406.1|188281.1|188407.9|188282.9|188406.1|188281.1|3
1723208810000|2024-08-09 13:06:50|188405.1|188280.1|188418.4|188293.4|188418.9|188293.9|188405.1|188280.1|14
1723208820000|2024-08-09 13:07:00|188419.4|188294.4|188423|188298|188429.3|188304.3|188414.2|188289.2|25
1723208830000|2024-08-09 13:07:10|188423.2|188298.2|188409.6|188284.6|188426.7|188301.7|188404.2|188279.2|24
1723208840000|2024-08-09 13:07:20|188408.4|188283.4|188436.2|188311.2|188440.1|188315.1|188401.3|188276.3|20
1723208850000|2024-08-09 13:07:30|188438.6|188313.6|188428.7|188303.7|188438.6|188313.6|188427.7|188302.7|21
1723208860000|2024-08-09 13:07:40|188427.3|188302.3|188400.9|188275.9|188428.5|188303.5|188393.4|188268.4|17
1723208870000|2024-08-09 13:07:50|188404.6|188279.6|188430.2|188305.2|188441.5|188316.5|188404.4|188279.4|26
1723208880000|2024-08-09 13:08:00|188428.9|188303.9|188349.7|188224.7|188429.6|188304.6|188346.4|188221.4|26
1723208890000|2024-08-09 13:08:10|188347.4|188222.4|188371.4|188246.4|188371.4|188246.4|188347.4|188222.4|17
1723208900000|2024-08-09 13:08:20|188379.8|188254.8|188412.7|188287.7|188412.7|188287.7|188369.5|188244.5|22
1723208910000|2024-08-09 13:08:30|188401.2|188276.2|188428.9|188303.9|188430.5|188305.5|188401.2|188276.2|18
1723208920000|2024-08-09 13:08:40|188428|188303|188460.9|188335.9|188460.9|188335.9|188428|188303|24
1723208930000|2024-08-09 13:08:50|188464.4|188339.4|188475|188350|188479.4|188354.4|188461.1|188336.1|13
1723208940000|2024-08-09 13:09:00|188476.7|188351.7|188512.7|188387.7|188512.7|188387.7|188471.9|188346.9|15
1723208950000|2024-08-09 13:09:10|188513.7|188388.7|188498.1|188373.1|188513.7|188388.7|188494.9|188369.9|15
1723208960000|2024-08-09 13:09:20|188499|188374|188516.1|188391.1|188536.2|188411.2|188497.7|188372.7|22
1723208970000|2024-08-09 13:09:30|188518.3|188393.3|188507.2|188382.2|188518.3|188393.3|188506.3|188381.3|15
1723208980000|2024-08-09 13:09:40|188509.3|188384.3|188513.1|188388.1|188513.1|188388.1|188509.3|188384.3|9
1723208990000|2024-08-09 13:09:50|188512|188387|188511.3|188386.3|188512|188387|188507.4|188382.4|11
1723209000000|2024-08-09 13:10:00|188512.5|188387.5|188507.9|188382.9|188514.6|188389.6|188502.2|188377.2|15
1723209010000|2024-08-09 13:10:10|188513.7|188388.7|188515.3|188390.3|188515.8|188390.8|188510.1|188385.1|13
1723209020000|2024-08-09 13:10:20|188516.3|188391.3|188494.7|188369.7|188518.4|188393.4|188491.8|188366.8|22
1723209030000|2024-08-09 13:10:30|188494.1|188369.1|188495.4|188370.4|188512.1|188387.1|188454.8|188329.8|16
1723209040000|2024-08-09 13:10:40|188495.8|188370.8|188490.9|188365.9|188520.7|188395.7|188490.9|188365.9|17
1723209050000|2024-08-09 13:10:50|188492.3|188367.3|188451.4|188326.4|188493.4|188368.4|188451.4|188326.4|14
1723209060000|2024-08-09 13:11:00|188449.2|188324.2|188436.8|188311.8|188449.2|188324.2|188433.9|188308.9|13
1723209070000|2024-08-09 13:11:10|188438|188313|188421.8|188296.8|188440.3|188315.3|188419.6|188294.6|13
1723209080000|2024-08-09 13:11:20|188420.1|188295.1|188386.6|188261.6|188421.7|188296.7|188385.1|188260.1|21
1723209090000|2024-08-09 13:11:30|188387.5|188262.5|188404.5|188279.5|188422.9|188297.9|188385.6|188260.6|15
1723209100000|2024-08-09 13:11:40|188403.6|188278.6|188375.9|188250.9|188404.6|188279.6|188373.3|188248.3|29
1723209110000|2024-08-09 13:11:50|188379.7|188254.7|188413.6|188288.6|188413.7|188288.7|188372.6|188247.6|30
1723209120000|2024-08-09 13:12:00|188412.8|188287.8|188398.7|188273.7|188412.8|188287.8|188393.2|188268.2|17
1723209130000|2024-08-09 13:12:10|188399.8|188274.8|188397.7|188272.7|188407|188282|188396.1|188271.1|8
1723209140000|2024-08-09 13:12:20|188398.5|188273.5|188449.2|188324.2|188449.2|188324.2|188398.5|188273.5|13
1723209150000|2024-08-09 13:12:30|188450|188325|188484.6|188359.6|188485.1|188360.1|188450|188325|12
1723209160000|2024-08-09 13:12:40|188485.1|188360.1|188516.1|188391.1|188516.1|188391.1|188485.1|188360.1|21
1723209170000|2024-08-09 13:12:50|188515.2|188390.2|188477.5|188352.5|188515.2|188390.2|188477.5|188352.5|15
1723209180000|2024-08-09 13:13:00|188479.4|188354.4|188479.2|188354.2|188485.4|188360.4|188461.2|188336.2|16
1723209190000|2024-08-09 13:13:10|188480.2|188355.2|188503|188378|188505.8|188380.8|188478.5|188353.5|29
1723209200000|2024-08-09 13:13:20|188504.5|188379.5|188502.2|188377.2|188504.5|188379.5|188500.7|188375.7|23
1723209210000|2024-08-09 13:13:30|188502.3|188377.3|188509.9|188384.9|188524.3|188399.3|188502.3|188377.3|23
1723209220000|2024-08-09 13:13:40|188510|188385|188512.4|188387.4|188518.1|188393.1|188510|188385|24
1723209230000|2024-08-09 13:13:50|188510.5|188385.5|188514|188389|188514|188389|188501.5|188376.5|10
1723209240000|2024-08-09 13:14:00|188513.1|188388.1|188513.6|188388.6|188513.6|188388.6|188512.7|188387.7|4
1723209250000|2024-08-09 13:14:10|188514.3|188389.3|188580.2|188455.2|188597.5|188472.5|188514.3|188389.3|23
1723209260000|2024-08-09 13:14:20|188580.6|188455.6|188577.3|188452.3|188583.5|188458.5|188555.9|188430.9|15
1723209270000|2024-08-09 13:14:30|188576.7|188451.7|188580.1|188455.1|188580.8|188455.8|188576.7|188451.7|10
1723209280000|2024-08-09 13:14:40|188580.8|188455.8|188525.2|188400.2|188582.3|188457.3|188522.7|188397.7|22
1723209290000|2024-08-09 13:14:50|188530.1|188405.1|188543.1|188418.1|188557.7|188432.7|188530.1|188405.1|27
1723209300000|2024-08-09 13:15:00|188542.4|188417.4|188550.1|188425.1|188550.1|188425.1|188513.9|188388.9|28
1723209310000|2024-08-09 13:15:10|188546.4|188421.4|188545|188420|188549.2|188424.2|188544.8|188419.8|13
1723209320000|2024-08-09 13:15:20|188544.1|188419.1|188519.6|188394.6|188545.3|188420.3|188519.6|188394.6|16
1723209330000|2024-08-09 13:15:30|188524.7|188399.7|188511.7|188386.7|188543.6|188418.6|188506.1|188381.1|22
1723209340000|2024-08-09 13:15:40|188512.7|188387.7|188519.3|188394.3|188519.3|188394.3|188510.4|188385.4|31
1723209350000|2024-08-09 13:15:50|188520.3|188395.3|188535.7|188410.7|188540|188415|188520.3|188395.3|18
1723209360000|2024-08-09 13:16:00|188534.4|188409.4|188462|188337|188534.4|188409.4|188462|188337|22
1723209370000|2024-08-09 13:16:10|188471.7|188346.7|188460.3|188335.3|188478|188353|188445.2|188320.2|31
1723209380000|2024-08-09 13:16:20|188465.4|188340.4|188461.5|188336.5|188469.4|188344.4|188455.9|188330.9|29
1723209390000|2024-08-09 13:16:30|188460.3|188335.3|188447.7|188322.7|188463.8|188338.8|188446.3|188321.3|19
1723209400000|2024-08-09 13:16:40|188448.6|188323.6|188467.7|188342.7|188467.7|188342.7|188446.6|188321.6|23
1723209410000|2024-08-09 13:16:50|188477.3|188352.3|188481.5|188356.5|188482.5|188357.5|188477.3|188352.3|13
1723209420000|2024-08-09 13:17:00|188480.8|188355.8|188424|188299|188480.8|188355.8|188422.2|188297.2|25
1723209430000|2024-08-09 13:17:10|188424.5|188299.5|188449.6|188324.6|188454.8|188329.8|188423.3|188298.3|20
1723209440000|2024-08-09 13:17:20|188448.7|188323.7|188430.2|188305.2|188449.7|188324.7|188422.5|188297.5|23
1723209450000|2024-08-09 13:17:30|188431.2|188306.2|188432.5|188307.5|188454.2|188329.2|188426.8|188301.8|21
1723209460000|2024-08-09 13:17:40|188433.5|188308.5|188431.9|188306.9|188439.1|188314.1|188431.8|188306.8|23
1723209470000|2024-08-09 13:17:50|188435.4|188310.4|188439.1|188314.1|188440|188315|188433.8|188308.8|13
1723209480000|2024-08-09 13:18:00|188438.2|188313.2|188472.2|188347.2|188473.8|188348.8|188434.9|188309.9|19
1723209490000|2024-08-09 13:18:10|188471.7|188346.7|188497.8|188372.8|188534.9|188409.9|188470.8|188345.8|21
1723209500000|2024-08-09 13:18:20|188465.5|188340.5|188572.8|188447.8|188572.9|188447.9|188462.9|188337.9|16
1723209510000|2024-08-09 13:18:30|188572|188447|188566.7|188441.7|188587|188462|188565.1|188440.1|22
1723209520000|2024-08-09 13:18:40|188567.3|188442.3|188576.6|188451.6|188576.8|188451.8|188567|188442|23
1723209530000|2024-08-09 13:18:50|188577.2|188452.2|188536.4|188411.4|188577.2|188452.2|188520.9|188395.9|23
1723209540000|2024-08-09 13:19:00|188535.3|188410.3|188540.1|188415.1|188540.1|188415.1|188534.9|188409.9|10
1723209550000|2024-08-09 13:19:10|188538.8|188413.8|188443.2|188318.2|188539.8|188414.8|188435.4|188310.4|25
1723209560000|2024-08-09 13:19:20|188443.3|188318.3|188422.3|188297.3|188449.5|188324.5|188418|188293|28
1723209570000|2024-08-09 13:19:30|188429.4|188304.4|188450.6|188325.6|188452.2|188327.2|188429|188304|16
1723209580000|2024-08-09 13:19:40|188451.6|188326.6|188474.2|188349.2|188475.4|188350.4|188451.6|188326.6|23
1723209590000|2024-08-09 13:19:50|188475.4|188350.4|188474.6|188349.6|188475.5|188350.5|188471.5|188346.5|5
1723209600000|2024-08-09 13:20:00|188471.3|188346.3|188516.4|188391.4|188542.6|188417.6|188464.5|188339.5|22
1723209610000|2024-08-09 13:20:10|188519|188394|188531|188406|188532.7|188407.7|188519|188394|10
1723209620000|2024-08-09 13:20:20|188532.1|188407.1|188538.6|188413.6|188545.3|188420.3|188517|188392|23
1723209630000|2024-08-09 13:20:30|188538.7|188413.7|188592.5|188467.5|188592.5|188467.5|188537.8|188412.8|22
1723209640000|2024-08-09 13:20:40|188593.3|188468.3|188571.5|188446.5|188593.3|188468.3|188570.4|188445.4|24
1723209650000|2024-08-09 13:20:50|188570.6|188445.6|188530.2|188405.2|188570.7|188445.7|188521.3|188396.3|21
1723209660000|2024-08-09 13:21:00|188524.8|188399.8|188543.9|188418.9|188565.3|188440.3|188524.8|188399.8|27
1723209670000|2024-08-09 13:21:10|188542.5|188417.5|188567.4|188442.4|188567.4|188442.4|188529.9|188404.9|20
1723209680000|2024-08-09 13:21:20|188568.2|188443.2|188568.8|188443.8|188571.2|188446.2|188561.3|188436.3|20
1723209690000|2024-08-09 13:21:30|188568.5|188443.5|188587.6|188462.6|188610.8|188485.8|188568.5|188443.5|25
1723209700000|2024-08-09 13:21:40|188589.7|188464.7|188578.8|188453.8|188589.7|188464.7|188572.1|188447.1|9
1723209710000|2024-08-09 13:21:50|188593.2|188468.2|188594.2|188469.2|188594.2|188469.2|188592.1|188467.1|4
1723209720000|2024-08-09 13:22:00|188598|188473|188579.3|188454.3|188598|188473|188578.4|188453.4|16
1723209730000|2024-08-09 13:22:10|188580.3|188455.3|188560.3|188435.3|188581.5|188456.5|188560.3|188435.3|5
1723209740000|2024-08-09 13:22:20|188562.6|188437.6|188528.4|188403.4|188564.4|188439.4|188506.4|188381.4|12
1723209750000|2024-08-09 13:22:30|188527|188402|188529.5|188404.5|188532.3|188407.3|188515.7|188390.7|18
1723209760000|2024-08-09 13:22:40|188525.2|188400.2|188489.1|188364.1|188526.5|188401.5|188483|188358|21
1723209770000|2024-08-09 13:22:50|188488.8|188363.8|188499.9|188374.9|188501.9|188376.9|188487.3|188362.3|21
1723209780000|2024-08-09 13:23:00|188500.3|188375.3|188555.4|188430.4|188564.6|188439.6|188500|188375|25
1723209790000|2024-08-09 13:23:10|188556.6|188431.6|188553.8|188428.8|188569.7|188444.7|188537.1|188412.1|21
1723209800000|2024-08-09 13:23:20|188554.9|188429.9|188585.9|188460.9|188613.1|188488.1|188554.1|188429.1|27
1723209810000|2024-08-09 13:23:30|188589.3|188464.3|188597.5|188472.5|188598.9|188473.9|188586.6|188461.6|23
1723209820000|2024-08-09 13:23:40|188596|188471|188617.4|188492.4|188635.8|188510.8|188596|188471|18
1723209830000|2024-08-09 13:23:50|188621.2|188496.2|188629.7|188504.7|188630.3|188505.3|188621|188496|12
1723209840000|2024-08-09 13:24:00|188627.1|188502.1|188634|188509|188634|188509|188627.1|188502.1|7
1723209850000|2024-08-09 13:24:10|188639.6|188514.6|188620.4|188495.4|188645.3|188520.3|188620.4|188495.4|12
1723209860000|2024-08-09 13:24:20|188618.5|188493.5|188619.8|188494.8|188619.8|188494.8|188617.5|188492.5|4
1723209870000|2024-08-09 13:24:30|188621.1|188496.1|188620.3|188495.3|188622.3|188497.3|188620.3|188495.3|5
1723209880000|2024-08-09 13:24:40|188621.1|188496.1|188617|188492|188622.1|188497.1|188616.3|188491.3|20
1723209890000|2024-08-09 13:24:50|188618.2|188493.2|188649.1|188524.1|188649.1|188524.1|188618.2|188493.2|11
1723209900000|2024-08-09 13:25:00|188626|188501|188656.9|188531.9|188680.4|188555.4|188624.6|188499.6|26
1723209910000|2024-08-09 13:25:10|188652.5|188527.5|188625.1|188500.1|188665.9|188540.9|188613.2|188488.2|27
1723209920000|2024-08-09 13:25:20|188624.3|188499.3|188595|188470|188624.3|188499.3|188587.9|188462.9|11
1723209930000|2024-08-09 13:25:30|188595.8|188470.8|188608.2|188483.2|188611.9|188486.9|188595.8|188470.8|13
1723209940000|2024-08-09 13:25:40|188611.6|188486.6|188657.6|188532.6|188657.6|188532.6|188611.5|188486.5|9
1723209950000|2024-08-09 13:25:50|188659.9|188534.9|188791.7|188666.7|188791.7|188666.7|188659.9|188534.9|27
1723209960000|2024-08-09 13:26:00|188800.3|188675.3|188785.5|188660.5|188800.3|188675.3|188770.8|188645.8|25
1723209970000|2024-08-09 13:26:10|188783.9|188658.9|188784.4|188659.4|188785.4|188660.4|188767.7|188642.7|11
1723209980000|2024-08-09 13:26:20|188785.4|188660.4|188779.6|188654.6|188794.4|188669.4|188779.6|188654.6|19
1723209990000|2024-08-09 13:26:30|188776.9|188651.9|188774.2|188649.2|188776.9|188651.9|188772.3|188647.3|14
1723210000000|2024-08-09 13:26:40|188774.1|188649.1|188785.5|188660.5|188805.8|188680.8|188774.1|188649.1|18
1723210010000|2024-08-09 13:26:50|188786.7|188661.7|188798.7|188673.7|188798.7|188673.7|188786.7|188661.7|11
1723210020000|2024-08-09 13:27:00|188797.6|188672.6|188835|188710|188835.1|188710.1|188796.7|188671.7|19
1723210030000|2024-08-09 13:27:10|188833.6|188708.6|188843.5|188718.5|188854.4|188729.4|188832.8|188707.8|19
1723210040000|2024-08-09 13:27:20|188844.6|188719.6|188847|188722|188857.2|188732.2|188842.9|188717.9|20
1723210050000|2024-08-09 13:27:30|188847.7|188722.7|188850.4|188725.4|188851.5|188726.5|188827.1|188702.1|17
1723210060000|2024-08-09 13:27:40|188839.1|188714.1|188880.1|188755.1|188885.8|188760.8|188839.1|188714.1|22
1723210070000|2024-08-09 13:27:50|188895.5|188770.5|188896.6|188771.6|188906.1|188781.1|188894.5|188769.5|25
1723210080000|2024-08-09 13:28:00|188895.9|188770.9|188881.7|188756.7|188901.7|188776.7|188860.1|188735.1|31
1723210090000|2024-08-09 13:28:10|188880.5|188755.5|188856.3|188731.3|188883.5|188758.5|188856.3|188731.3|19
1723210100000|2024-08-09 13:28:20|188857|188732|188833.8|188708.8|188857.6|188732.6|188833.1|188708.1|31
1723210110000|2024-08-09 13:28:30|188835|188710|188810.1|188685.1|188835|188710|188809.4|188684.4|21
1723210120000|2024-08-09 13:28:40|188810.7|188685.7|188757.7|188632.7|188811.9|188686.9|188757.1|188632.1|21
1723210130000|2024-08-09 13:28:50|188758.2|188633.2|188761.6|188636.6|188777.6|188652.6|188745.7|188620.7|24
1723210140000|2024-08-09 13:29:00|188762.2|188637.2|188732.4|188607.4|188762.2|188637.2|188732.4|188607.4|9
1723210150000|2024-08-09 13:29:10|188726.6|188601.6|188678.5|188553.5|188726.6|188601.6|188678.1|188553.1|16
1723210160000|2024-08-09 13:29:20|188677.2|188552.2|188687.1|188562.1|188696.8|188571.8|188677.2|188552.2|14
1723210170000|2024-08-09 13:29:30|188687.3|188562.3|188652.3|188527.3|188687.3|188562.3|188649.7|188524.7|25
1723210180000|2024-08-09 13:29:40|188651.6|188526.6|188637.8|188512.8|188653.4|188528.4|188637.5|188512.5|17
1723210190000|2024-08-09 13:29:50|188637.6|188512.6|188646.4|188521.4|188647.2|188522.2|188637.6|188512.6|24
1723210200000|2024-08-09 13:30:00|188647|188522|188664.4|188539.4|188688.8|188563.8|188647|188522|34
1723210210000|2024-08-09 13:30:10|188696.7|188571.7|188732.9|188607.9|188734|188609|188689.3|188564.3|34
1723210220000|2024-08-09 13:30:20|188732.8|188607.8|188749.2|188624.2|188758.2|188633.2|188720|188595|30
1723210230000|2024-08-09 13:30:30|188749.5|188624.5|188734|188609|188772|188647|188733.1|188608.1|34
1723210240000|2024-08-09 13:30:40|188734.9|188609.9|188725.6|188600.6|188756.9|188631.9|188723.4|188598.4|26
1723210250000|2024-08-09 13:30:50|188725.5|188600.5|188764.2|188639.2|188773.1|188648.1|188685.4|188560.4|33
1723210260000|2024-08-09 13:31:00|188761.8|188636.8|188748.2|188623.2|188767.3|188642.3|188728.5|188603.5|31
1723210270000|2024-08-09 13:31:10|188746.9|188621.9|188715.9|188590.9|188757.7|188632.7|188691.6|188566.6|33
1723210280000|2024-08-09 13:31:20|188718.8|188593.8|188743.5|188618.5|188762.2|188637.2|188717.3|188592.3|31
1723210290000|2024-08-09 13:31:30|188749|188624|188735.5|188610.5|188757.9|188632.9|188730.8|188605.8|28
1723210300000|2024-08-09 13:31:40|188721.4|188596.4|188724.3|188599.3|188753.7|188628.7|188721.4|188596.4|31
1723210310000|2024-08-09 13:31:50|188725|188600|188713.3|188588.3|188728.1|188603.1|188702.1|188577.1|34
1723210320000|2024-08-09 13:32:00|188712.6|188587.6|188776.1|188651.1|188784.8|188659.8|188712.6|188587.6|29
1723210330000|2024-08-09 13:32:10|188775.7|188650.7|188789.4|188664.4|188801.6|188676.6|188774.9|188649.9|32
1723210340000|2024-08-09 13:32:20|188792.8|188667.8|188777.3|188652.3|188792.8|188667.8|188774.9|188649.9|16
1723210350000|2024-08-09 13:32:30|188777|188652|188836|188711|188844.6|188719.6|188777|188652|34
1723210360000|2024-08-09 13:32:40|188836.1|188711.1|188831.5|188706.5|188847.5|188722.5|188826.7|188701.7|27
1723210370000|2024-08-09 13:32:50|188836.6|188711.6|188903.2|188778.2|188914.8|188789.8|188836.1|188711.1|22
1723210380000|2024-08-09 13:33:00|188898.1|188773.1|188910.3|188785.3|188932.1|188807.1|188898.1|188773.1|22
1723210390000|2024-08-09 13:33:10|188910.8|188785.8|188980.9|188855.9|188980.9|188855.9|188910.8|188785.8|23
1723210400000|2024-08-09 13:33:20|188991.6|188866.6|188968.4|188843.4|188991.6|188866.6|188933.5|188808.5|30
1723210410000|2024-08-09 13:33:30|188966.8|188841.8|188997.3|188872.3|188997.3|188872.3|188966.2|188841.2|25
1723210420000|2024-08-09 13:33:40|188998.7|188873.7|188983.8|188858.8|189017.4|188892.4|188983.8|188858.8|29
1723210430000|2024-08-09 13:33:50|188985.1|188860.1|188963.1|188838.1|188985.3|188860.3|188955.6|188830.6|29
1723210440000|2024-08-09 13:34:00|188977.5|188852.5|188878.4|188753.4|188994.6|188869.6|188878.4|188753.4|34
1723210450000|2024-08-09 13:34:10|188878.6|188753.6|188879.8|188754.8|188888.1|188763.1|188870.3|188745.3|26
1723210460000|2024-08-09 13:34:20|188878.8|188753.8|188844.9|188719.9|188883.4|188758.4|188843.3|188718.3|25
1723210470000|2024-08-09 13:34:30|188846.5|188721.5|188809.9|188684.9|188855.1|188730.1|188791.7|188666.7|34
1723210480000|2024-08-09 13:34:40|188812.1|188687.1|188824.6|188699.6|188830.6|188705.6|188793.9|188668.9|26
1723210490000|2024-08-09 13:34:50|188825.2|188700.2|188957.7|188832.7|188959.9|188834.9|188824.6|188699.6|34
1723210500000|2024-08-09 13:35:00|188948.1|188823.1|188964.9|188839.9|188970.2|188845.2|188944.6|188819.6|30
1723210510000|2024-08-09 13:35:10|188962.6|188837.6|188977.5|188852.5|188984.1|188859.1|188962.6|188837.6|26
1723210520000|2024-08-09 13:35:20|188973|188848|189003.1|188878.1|189014.5|188889.5|188972.9|188847.9|30
1723210530000|2024-08-09 13:35:30|189003|188878|188919.1|188794.1|189007.7|188882.7|188913.8|188788.8|30
1723210540000|2024-08-09 13:35:40|188919.7|188794.7|188934.8|188809.8|188940.5|188815.5|188918.4|188793.4|28
1723210550000|2024-08-09 13:35:50|188933.6|188808.6|188899.5|188774.5|188933.6|188808.6|188897|188772|26
1723210560000|2024-08-09 13:36:00|188899.6|188774.6|188819.5|188694.5|188899.6|188774.6|188806.8|188681.8|28
1723210570000|2024-08-09 13:36:10|188818.4|188693.4|188769.4|188644.4|188847.9|188722.9|188769.1|188644.1|39
1723210580000|2024-08-09 13:36:20|188770|188645|188796.4|188671.4|188803.3|188678.3|188768.9|188643.9|25
1723210590000|2024-08-09 13:36:30|188795.6|188670.6|188784.4|188659.4|188795.7|188670.7|188759.4|188634.4|17
1723210600000|2024-08-09 13:36:40|188783.1|188658.1|188763.9|188638.9|188796.1|188671.1|188759.7|188634.7|26
1723210610000|2024-08-09 13:36:50|188769.2|188644.2|188798|188673|188805.9|188680.9|188763.1|188638.1|32
1723210620000|2024-08-09 13:37:00|188795.8|188670.8|188794.1|188669.1|188799.6|188674.6|188793.4|188668.4|22
1723210630000|2024-08-09 13:37:10|188794.8|188669.8|188768.4|188643.4|188794.8|188669.8|188745.2|188620.2|19
1723210640000|2024-08-09 13:37:20|188769.2|188644.2|188786.1|188661.1|188838.1|188713.1|188769.2|188644.2|30
1723210650000|2024-08-09 13:37:30|188785.5|188660.5|188779.6|188654.6|188792.2|188667.2|188777.7|188652.7|21
1723210660000|2024-08-09 13:37:40|188797.5|188672.5|188797.4|188672.4|188808.9|188683.9|188791.9|188666.9|18
1723210670000|2024-08-09 13:37:50|188797.1|188672.1|188814.7|188689.7|188814.7|188689.7|188780|188655|26
1723210680000|2024-08-09 13:38:00|188811.2|188686.2|188794.4|188669.4|188812|188687|188786.1|188661.1|27
1723210690000|2024-08-09 13:38:10|188796.3|188671.3|188823.2|188698.2|188835.1|188710.1|188792.7|188667.7|23
1723210700000|2024-08-09 13:38:20|188824.7|188699.7|188817.2|188692.2|188828.6|188703.6|188811.3|188686.3|22
1723210710000|2024-08-09 13:38:30|188828.4|188703.4|188824.1|188699.1|188833.1|188708.1|188817.8|188692.8|21
1723210720000|2024-08-09 13:38:40|188825.1|188700.1|188825.7|188700.7|188829.8|188704.8|188794.3|188669.3|24
1723210730000|2024-08-09 13:38:50|188823.9|188698.9|188854.8|188729.8|188862|188737|188790.7|188665.7|28
1723210740000|2024-08-09 13:39:00|188853|188728|188880.5|188755.5|188883.6|188758.6|188853|188728|25
1723210750000|2024-08-09 13:39:10|188880|188755|188867.3|188742.3|188882.6|188757.6|188863.1|188738.1|27
1723210760000|2024-08-09 13:39:20|188868.8|188743.8|188873.1|188748.1|188891.2|188766.2|188868|188743|22
1723210770000|2024-08-09 13:39:30|188872.1|188747.1|188916.3|188791.3|188924.5|188799.5|188872.1|188747.1|22
1723210780000|2024-08-09 13:39:40|188916.4|188791.4|188920.7|188795.7|188921.3|188796.3|188910.4|188785.4|18
1723210790000|2024-08-09 13:39:50|188921.9|188796.9|188906.2|188781.2|188922.8|188797.8|188905.3|188780.3|19
1723210800000|2024-08-09 13:40:00|188907.5|188782.5|188944.6|188819.6|188958|188833|188907.5|188782.5|26
1723210810000|2024-08-09 13:40:10|188943.8|188818.8|188961.1|188836.1|188963.9|188838.9|188941.6|188816.6|24
1723210820000|2024-08-09 13:40:20|188961.6|188836.6|188967.2|188842.2|188986.4|188861.4|188961.6|188836.6|24
1723210830000|2024-08-09 13:40:30|188964.7|188839.7|188894.9|188769.9|188973.4|188848.4|188894.9|188769.9|23
1723210840000|2024-08-09 13:40:40|188895.9|188770.9|188830.3|188705.3|188899.5|188774.5|188813.1|188688.1|25
1723210850000|2024-08-09 13:40:50|188830.1|188705.1|188826.4|188701.4|188839.4|188714.4|188825.3|188700.3|19
1723210860000|2024-08-09 13:41:00|188826.2|188701.2|188753.4|188628.4|188826.8|188701.8|188745.3|188620.3|22
1723210870000|2024-08-09 13:41:10|188754|188629|188754.4|188629.4|188797.8|188672.8|188753.7|188628.7|28
1723210880000|2024-08-09 13:41:20|188752.5|188627.5|188825.7|188700.7|188829.7|188704.7|188749.8|188624.8|20
1723210890000|2024-08-09 13:41:30|188830.6|188705.6|188829.7|188704.7|188830.6|188705.6|188828.2|188703.2|15
1723210900000|2024-08-09 13:41:40|188833.3|188708.3|188827.1|188702.1|188833.3|188708.3|188823.5|188698.5|25
1723210910000|2024-08-09 13:41:50|188829.9|188704.9|188832.8|188707.8|188832.8|188707.8|188823.6|188698.6|22
1723210920000|2024-08-09 13:42:00|188832.9|188707.9|188858.6|188733.6|188904.6|188779.6|188829.9|188704.9|28
1723210930000|2024-08-09 13:42:10|188857.5|188732.5|188865.1|188740.1|188867.2|188742.2|188856.6|188731.6|22
1723210940000|2024-08-09 13:42:20|188864|188739|188872.2|188747.2|188876.4|188751.4|188859.9|188734.9|16
1723210950000|2024-08-09 13:42:30|188870.9|188745.9|188876.6|188751.6|188877.4|188752.4|188851.5|188726.5|21
1723210960000|2024-08-09 13:42:40|188876.2|188751.2|188876.7|188751.7|188876.9|188751.9|188876.1|188751.1|5
1723210970000|2024-08-09 13:42:50|188876.1|188751.1|188876.4|188751.4|188878.9|188753.9|188875.1|188750.1|9
1723210980000|2024-08-09 13:43:00|188874.9|188749.9|188863.3|188738.3|188876.2|188751.2|188851.6|188726.6|13
1723210990000|2024-08-09 13:43:10|188861.8|188736.8|188853.1|188728.1|188862.2|188737.2|188841.2|188716.2|25
1723211000000|2024-08-09 13:43:20|188852.7|188727.7|188871.4|188746.4|188888.6|188763.6|188851.6|188726.6|24
1723211010000|2024-08-09 13:43:30|188869.3|188744.3|188918.6|188793.6|188929.8|188804.8|188869.3|188744.3|18
1723211020000|2024-08-09 13:43:40|188919.6|188794.6|188908.6|188783.6|188919.6|188794.6|188906.2|188781.2|10
1723211030000|2024-08-09 13:43:50|188906.8|188781.8|188857.7|188732.7|188908.5|188783.5|188854.6|188729.6|22
1723211040000|2024-08-09 13:44:00|188856.3|188731.3|188847|188722|188857.7|188732.7|188844.2|188719.2|21
1723211050000|2024-08-09 13:44:10|188849.3|188724.3|188810|188685|188849.3|188724.3|188801.8|188676.8|21
1723211060000|2024-08-09 13:44:20|188815.4|188690.4|188830.3|188705.3|188831.2|188706.2|188791.4|188666.4|29
1723211070000|2024-08-09 13:44:30|188833.2|188708.2|188871.5|188746.5|188876.5|188751.5|188833.2|188708.2|23
1723211080000|2024-08-09 13:44:40|188870.8|188745.8|188906.7|188781.7|188940.8|188815.8|188870.8|188745.8|27
1723211090000|2024-08-09 13:44:50|188917|188792|188904.8|188779.8|188917|188792|188890.5|188765.5|22
1723211100000|2024-08-09 13:45:00|188902.9|188777.9|188882.5|188757.5|188902.9|188777.9|188881.5|188756.5|18
1723211110000|2024-08-09 13:45:10|188880.9|188755.9|188885.2|188760.2|188902.3|188777.3|188880.9|188755.9|28
1723211120000|2024-08-09 13:45:20|188884.2|188759.2|188895|188770|188907.2|188782.2|188883.5|188758.5|20
1723211130000|2024-08-09 13:45:30|188904.2|188779.2|188861.5|188736.5|188904.2|188779.2|188861.5|188736.5|26
1723211140000|2024-08-09 13:45:40|188863.3|188738.3|188879.9|188754.9|188881.1|188756.1|188861.1|188736.1|11
1723211150000|2024-08-09 13:45:50|188878.2|188753.2|188852.5|188727.5|188882.8|188757.8|188849.1|188724.1|21
1723211160000|2024-08-09 13:46:00|188851.6|188726.6|188847.7|188722.7|188851.6|188726.6|188786.9|188661.9|36
1723211170000|2024-08-09 13:46:10|188847|188722|188877.2|188752.2|188877.2|188752.2|188844.3|188719.3|27
1723211180000|2024-08-09 13:46:20|188876.3|188751.3|188932.3|188807.3|188932.3|188807.3|188876.3|188751.3|19
1723211190000|2024-08-09 13:46:30|188930.3|188805.3|188963.3|188838.3|188963.4|188838.4|188911.1|188786.1|22
1723211200000|2024-08-09 13:46:40|188964.3|188839.3|188931.9|188806.9|188967.2|188842.2|188924.3|188799.3|23
1723211210000|2024-08-09 13:46:50|188932.5|188807.5|188945.8|188820.8|188956.5|188831.5|188931.1|188806.1|29
1723211220000|2024-08-09 13:47:00|188944.4|188819.4|188931.7|188806.7|188955.6|188830.6|188927.7|188802.7|22
1723211230000|2024-08-09 13:47:10|188930.7|188805.7|188936|188811|188936|188811|188926.3|188801.3|26
1723211240000|2024-08-09 13:47:20|188935.1|188810.1|188945.1|188820.1|188967.4|188842.4|188935.1|188810.1|20
1723211250000|2024-08-09 13:47:30|188971.2|188846.2|188954.9|188829.9|188971.2|188846.2|188951.3|188826.3|21
1723211260000|2024-08-09 13:47:40|188955.8|188830.8|188968.7|188843.7|188968.7|188843.7|188955.8|188830.8|13
1723211270000|2024-08-09 13:47:50|188968.1|188843.1|189034.3|188909.3|189034.9|188909.9|188964.8|188839.8|24
1723211280000|2024-08-09 13:48:00|189033.1|188908.1|188991.9|188866.9|189033.1|188908.1|188991.9|188866.9|30
1723211290000|2024-08-09 13:48:10|188991.3|188866.3|189026.9|188901.9|189026.9|188901.9|188985.5|188860.5|25
1723211300000|2024-08-09 13:48:20|189028.1|188903.1|189027.4|188902.4|189031.2|188906.2|189015.4|188890.4|22
1723211310000|2024-08-09 13:48:30|189031.4|188906.4|188973.9|188848.9|189031.4|188906.4|188972.7|188847.7|21
1723211320000|2024-08-09 13:48:40|188975.3|188850.3|188974.2|188849.2|188995.4|188870.4|188971.8|188846.8|16
1723211330000|2024-08-09 13:48:50|188973.5|188848.5|188977.2|188852.2|188979.6|188854.6|188973.5|188848.5|15
1723211340000|2024-08-09 13:49:00|188976.3|188851.3|189006.9|188881.9|189011.9|188886.9|188974.3|188849.3|24
1723211350000|2024-08-09 13:49:10|189005.9|188880.9|188965.2|188840.2|189007.2|188882.2|188962.8|188837.8|17
1723211360000|2024-08-09 13:49:20|188967.1|188842.1|188973.4|188848.4|188976.2|188851.2|188967.1|188842.1|10
1723211370000|2024-08-09 13:49:30|188972.9|188847.9|188966.4|188841.4|188996.8|188871.8|188963|188838|18
1723211380000|2024-08-09 13:49:40|188967.4|188842.4|188973.8|188848.8|188974.5|188849.5|188967.4|188842.4|9
1723211390000|2024-08-09 13:49:50|188974.8|188849.8|188955.4|188830.4|188974.8|188849.8|188931.8|188806.8|22
1723211400000|2024-08-09 13:50:00|188953.9|188828.9|188914.6|188789.6|188953.9|188828.9|188914.6|188789.6|20
1723211410000|2024-08-09 13:50:10|188914|188789|188855|188730|188914|188789|188832.8|188727.9|27
1723211420000|2024-08-09 13:50:20|188855.9|188730.9|188848.9|188723.9|188869.6|188744.6|188848.9|188723.9|14
1723211430000|2024-08-09 13:50:30|188849.9|188724.9|188854.7|188729.7|188874.5|188749.5|188849.9|188724.9|16
1723211440000|2024-08-09 13:50:40|188859|188734|188868.1|188743.1|188872.9|188747.9|188856.2|188731.2|23
1723211450000|2024-08-09 13:50:50|188868|188743|188919.6|188794.6|188925.8|188800.8|188863.6|188738.6|34
1723211460000|2024-08-09 13:51:00|188921.1|188796.1|188947.1|188822.1|188951.3|188826.3|188921.1|188796.1|24
1723211470000|2024-08-09 13:51:10|188952.8|188827.8|188951.2|188826.2|188955.5|188830.5|188934|188809|18
1723211480000|2024-08-09 13:51:20|188953.2|188828.2|188964.1|188839.1|188983.4|188858.4|188953.2|188828.2|17
1723211490000|2024-08-09 13:51:30|188965|188840|188932.1|188807.1|188968.4|188843.4|188932.1|188807.1|16
1723211500000|2024-08-09 13:51:40|188930.3|188805.3|188903.9|188778.9|188930.3|188805.3|188888.4|188763.4|17
1723211510000|2024-08-09 13:51:50|188904.9|188779.9|188937.2|188812.2|188937.2|188812.2|188904.9|188779.9|16
1723211520000|2024-08-09 13:52:00|188935|188810|188932.1|188807.1|188936.8|188811.8|188929.6|188804.6|15
1723211530000|2024-08-09 13:52:10|188930.7|188805.7|188926.4|188801.4|188930.7|188805.7|188891.6|188766.6|16
1723211540000|2024-08-09 13:52:20|188923.9|188798.9|188938.1|188813.1|188939.6|188814.6|188918|188793|20
1723211550000|2024-08-09 13:52:30|188940|188815|188886.1|188761.1|188940.6|188815.6|188886.1|188761.1|14
1723211560000|2024-08-09 13:52:40|188887.2|188762.2|188861|188736|188897.5|188772.5|188859|188734|22
1723211570000|2024-08-09 13:52:50|188856.9|188731.9|188825.1|188700.1|188858.6|188733.6|188806.8|188681.8|23
1723211580000|2024-08-09 13:53:00|188825.8|188700.8|188814.5|188689.5|188833|188708|188813.9|188688.9|15
1723211590000|2024-08-09 13:53:10|188814.7|188689.7|188779|188654|188820.7|188695.7|188770.3|188645.3|22
1723211600000|2024-08-09 13:53:20|188801|188676|188756.9|188631.9|188823.2|188727.1|188731|188631.9|36
1723211610000|2024-08-09 13:53:30|188756.5|188631.5|188764.4|188639.4|188773.7|188680.2|188730.2|188623|31
1723211620000|2024-08-09 13:53:40|188765|188640|188783.9|188658.9|188803.7|188678.7|188760.6|188635.6|26
1723211630000|2024-08-09 13:53:50|188782.5|188657.5|188739|188614|188788.3|188663.3|188739|188614|24
1723211640000|2024-08-09 13:54:00|188733|188608|188680.3|188555.3|188747|188622|188668|188543|29
1723211650000|2024-08-09 13:54:10|188681.2|188556.2|188708.7|188583.7|188715.2|188590.2|188681.2|188556.2|31
1723211660000|2024-08-09 13:54:20|188704.1|188579.1|188714.4|188589.4|188723.6|188598.6|188694.7|188569.7|29
1723211670000|2024-08-09 13:54:30|188724.1|188599.1|188728.4|188603.4|188728.5|188603.5|188721.2|188596.2|29
1723211680000|2024-08-09 13:54:40|188726.6|188601.6|188716.6|188591.6|188735.3|188610.3|188711.2|188586.2|20
1723211690000|2024-08-09 13:54:50|188735.4|188610.4|188735.1|188610.1|188738.5|188613.5|188735.1|188610.1|10
1723211700000|2024-08-09 13:55:00|188731.2|188606.2|188717.9|188592.9|188759.4|188634.4|188715.9|188590.9|27
1723211710000|2024-08-09 13:55:10|188698.9|188573.9|188677|188552|188698.9|188573.9|188675.9|188550.9|19
1723211720000|2024-08-09 13:55:20|188675.7|188550.7|188692.3|188567.3|188696.4|188571.4|188670.8|188545.8|18
1723211730000|2024-08-09 13:55:30|188689.1|188564.1|188680|188555|188695.9|188570.9|188679.3|188554.3|24
1723211740000|2024-08-09 13:55:40|188678.7|188553.7|188692.5|188567.5|188692.5|188567.5|188670|188545|14
1723211750000|2024-08-09 13:55:50|188678.7|188553.7|188678.9|188553.9|188692.5|188567.5|188678.5|188553.5|23
1723211760000|2024-08-09 13:56:00|188680.1|188555.1|188674|188549|188681.3|188556.3|188674|188549|15
1723211770000|2024-08-09 13:56:10|188676|188551|188682|188557|188692.6|188567.6|188674.1|188549.1|13
1723211780000|2024-08-09 13:56:20|188684|188559|188682.7|188557.7|188684.8|188559.8|188682.7|188557.7|3
1723211790000|2024-08-09 13:56:30|188684.8|188559.8|188632.6|188507.6|188684.8|188559.8|188623.1|188498.1|13
1723211800000|2024-08-09 13:56:40|188630.9|188505.9|188612.4|188487.4|188632.1|188507.1|188597.1|188472.1|21
1723211810000|2024-08-09 13:56:50|188613.8|188488.8|188638|188513|188641.6|188516.6|188612.4|188487.4|19
1723211820000|2024-08-09 13:57:00|188639.3|188514.3|188607|188482|188640.8|188515.8|188607|188482|23
1723211830000|2024-08-09 13:57:10|188651.7|188526.7|188633.4|188508.4|188651.7|188526.7|188607.3|188482.3|27
1723211840000|2024-08-09 13:57:20|188635.8|188510.8|188607|188482|188635.8|188510.8|188605.1|188480.1|24
1723211850000|2024-08-09 13:57:30|188610.2|188485.2|188647.5|188522.5|188651.1|188526.1|188610.2|188485.2|18
1723211860000|2024-08-09 13:57:40|188646.4|188521.4|188634.2|188509.2|188646.4|188521.4|188622.5|188497.5|16
1723211870000|2024-08-09 13:57:50|188632.9|188507.9|188611.6|188486.6|188632.9|188507.9|188592|188467|25
1723211880000|2024-08-09 13:58:00|188608.9|188483.9|188610.4|188485.4|188634.7|188509.7|188604.3|188479.3|26
1723211890000|2024-08-09 13:58:10|188611.3|188486.3|188587.4|188462.4|188641.1|188516.1|188585.6|188460.6|26
1723211900000|2024-08-09 13:58:20|188587.9|188462.9|188572.8|188447.8|188587.9|188462.9|188572.8|188447.8|14
1723211910000|2024-08-09 13:58:30|188574.5|188449.5|188610.7|188485.7|188612.6|188487.6|188572.8|188447.8|19
1723211920000|2024-08-09 13:58:40|188605.5|188480.5|188569.7|188444.7|188607.5|188482.5|188568.5|188443.5|23
1723211930000|2024-08-09 13:58:50|188576|188451|188568.7|188443.7|188578.5|188453.5|188568|188443|20
1723211940000|2024-08-09 13:59:00|188566.7|188441.7|188579.6|188454.6|188580.2|188455.2|188566.7|188441.7|19
1723211950000|2024-08-09 13:59:10|188582.9|188457.9|188600.4|188475.4|188605.6|188480.6|188582.9|188457.9|19
1723211960000|2024-08-09 13:59:20|188598.4|188473.4|188599.4|188474.4|188601.8|188476.8|188590.4|188465.4|23
1723211970000|2024-08-09 13:59:30|188599|188474|188582.1|188457.1|188600.4|188475.4|188579.5|188454.5|16
1723211980000|2024-08-09 13:59:40|188579.5|188454.5|188600.2|188475.2|188600.2|188475.2|188579.2|188454.2|25
1723211990000|2024-08-09 13:59:50|188607.8|188482.8|188580.4|188455.4|188612.8|188506.5|188556.5|188454.1|19
1723212000000|2024-08-09 14:00:00|188581.6|188456.6|188611.4|188486.4|188611.4|188486.4|188581.6|188456.6|24
1723212010000|2024-08-09 14:00:10|188610.8|188485.8|188613.3|188488.3|188625.6|188500.6|188609.7|188484.7|18
1723212020000|2024-08-09 14:00:20|188612.7|188487.7|188543.9|188418.9|188612.7|188487.7|188517.7|188412.4|16
1723212030000|2024-08-09 14:00:30|188541.7|188416.7|188577.9|188452.9|188577.9|188452.9|188501.3|188376.3|25
1723212040000|2024-08-09 14:00:40|188581.9|188456.9|188560.8|188435.8|188581.9|188456.9|188559.3|188434.3|18
1723212050000|2024-08-09 14:00:50|188562.7|188437.7|188541.6|188416.6|188576.9|188451.9|188534.1|188409.1|21
1723212060000|2024-08-09 14:01:00|188561.3|188436.3|188551.1|188426.1|188562.8|188463.9|188513.9|188424.5|25
1723212070000|2024-08-09 14:01:10|188556.4|188431.4|188561.2|188436.2|188565.1|188440.1|188556.4|188431.4|13
1723212080000|2024-08-09 14:01:20|188560.4|188435.4|188523.7|188398.7|188560.4|188435.4|188511.7|188386.7|23
1723212090000|2024-08-09 14:01:30|188529.3|188404.3|188448.6|188323.6|188535.6|188410.6|188448.6|188323.6|18
1723212100000|2024-08-09 14:01:40|188450.4|188325.4|188395.8|188270.8|188452.6|188327.6|188394|188269|33
1723212110000|2024-08-09 14:01:50|188396.7|188271.7|188422.4|188297.4|188422.4|188307.7|188339|188241.6|28
1723212120000|2024-08-09 14:02:00|188425.6|188300.6|188482.5|188357.5|188494.4|188369.4|188425.6|188300.6|23
1723212130000|2024-08-09 14:02:10|188485.2|188360.2|188522.2|188397.2|188522.2|188397.2|188485.2|188360.2|19
1723212140000|2024-08-09 14:02:20|188523.4|188398.4|188511.8|188386.8|188535.6|188410.6|188500.2|188375.2|16
1723212150000|2024-08-09 14:02:30|188507.6|188382.6|188511.5|188386.5|188532.8|188407.8|188503.8|188378.8|21
1723212160000|2024-08-09 14:02:40|188508.3|188383.3|188464.9|188339.9|188508.3|188383.3|188464.2|188339.2|26
1723212170000|2024-08-09 14:02:50|188465.9|188340.9|188467.7|188342.7|188471.3|188346.3|188453.6|188328.6|22
1723212180000|2024-08-09 14:03:00|188467|188342|188476.3|188351.3|188479|188354|188467|188342|19
1723212190000|2024-08-09 14:03:10|188477.9|188352.9|188473|188348|188478.6|188353.6|188471.9|188346.9|25
1723212200000|2024-08-09 14:03:20|188471.9|188346.9|188394.1|188269.1|188471.9|188346.9|188394|188269|21
1723212210000|2024-08-09 14:03:30|188393.6|188268.6|188369.3|188244.3|188393.6|188268.6|188369.3|188244.3|20
1723212220000|2024-08-09 14:03:40|188372.4|188247.4|188380.9|188255.9|188414.4|188289.4|188368.8|188243.8|22
1723212230000|2024-08-09 14:03:50|188392.4|188267.4|188406.3|188281.3|188409.6|188284.6|188390.8|188265.8|25
1723212240000|2024-08-09 14:04:00|188393|188268|188389.9|188264.9|188431.4|188306.4|188389.9|188264.9|23
1723212250000|2024-08-09 14:04:10|188390.5|188265.5|188395.5|188270.5|188395.5|188270.5|188390.2|188265.2|6
1723212260000|2024-08-09 14:04:20|188396.5|188271.5|188391.1|188266.1|188396.5|188271.5|188391.1|188266.1|7
1723212270000|2024-08-09 14:04:30|188390.6|188265.6|188395.3|188270.3|188395.3|188270.3|188360|188235|22
1723212280000|2024-08-09 14:04:40|188387.6|188262.6|188366.3|188241.3|188393|188268|188365.4|188240.4|30
1723212290000|2024-08-09 14:04:50|188397.5|188272.5|188399.3|188274.3|188399.8|188274.8|188396.7|188271.7|7
1723212300000|2024-08-09 14:05:00|188400|188275|188337|188287|188403.1|188289.5|188333.6|188273.6|23
1723212310000|2024-08-09 14:05:10|188338.5|188288.5|188335.8|188285.8|188347.1|188297.1|188331.6|188281.6|18
1723212320000|2024-08-09 14:05:20|188336.5|188286.5|188368.6|188318.6|188382.6|188332.6|188335.5|188285.5|26
1723212330000|2024-08-09 14:05:30|188372.3|188322.3|188430.1|188380.1|188435.7|188385.7|188372.3|188322.3|25
1723212340000|2024-08-09 14:05:40|188423.4|188373.4|188426.4|188301.4|188471.1|188373.8|188418.8|188293.8|28
1723212350000|2024-08-09 14:05:50|188430.6|188305.6|188410.9|188285.9|188437.5|188312.5|188402|188277|30
1723212360000|2024-08-09 14:06:00|188405.4|188280.4|188371.9|188246.9|188405.4|188280.4|188369.6|188244.6|28
1723212370000|2024-08-09 14:06:10|188372.9|188247.9|188398.1|188273.1|188399.3|188274.3|188372.9|188247.9|23
1723212380000|2024-08-09 14:06:20|188392.6|188267.6|188375.6|188250.6|188398.6|188273.6|188374.3|188249.3|15
1723212390000|2024-08-09 14:06:30|188376.3|188251.3|188398.7|188273.7|188411.1|188286.1|188371.9|188246.9|24
1723212400000|2024-08-09 14:06:40|188394.3|188269.3|188397.3|188272.3|188403.8|188278.8|188390.8|188265.8|25
1723212410000|2024-08-09 14:06:50|188393.7|188268.7|188399.7|188274.7|188418.2|188293.2|188393.7|188268.7|23
1723212420000|2024-08-09 14:07:00|188399|188274|188356|188231|188399|188274|188339.8|188214.8|24
1723212430000|2024-08-09 14:07:10|188354.5|188229.5|188333.1|188208.1|188355.9|188230.9|188314.6|188189.6|29
1723212440000|2024-08-09 14:07:20|188337.3|188212.3|188367.2|188242.2|188368.4|188243.4|188330.1|188205.1|21
1723212450000|2024-08-09 14:07:30|188366.1|188241.1|188335.5|188210.5|188366.4|188241.4|188321.2|188196.2|22
1723212460000|2024-08-09 14:07:40|188337.1|188212.1|188293.4|188168.4|188351.3|188226.3|188287.6|188162.6|24
1723212470000|2024-08-09 14:07:50|188289.7|188164.7|188248.3|188123.3|188299.8|188174.8|188244.7|188119.7|26
1723212480000|2024-08-09 14:08:00|188227.7|188102.7|188243.1|188118.1|188260.6|188135.6|188224.7|188099.7|22
1723212490000|2024-08-09 14:08:10|188239.5|188114.5|188240.1|188115.1|188241.3|188116.3|188229.1|188104.1|19
1723212500000|2024-08-09 14:08:20|188228.7|188103.7|188183.1|188058.1|188232.8|188107.8|188182.3|188057.3|23
1723212510000|2024-08-09 14:08:30|188182.3|188057.3|188200.5|188075.5|188229.6|188104.6|188182.3|188057.3|24
1723212520000|2024-08-09 14:08:40|188201.3|188076.3|188201|188076|188203.3|188078.3|188175.9|188050.9|21
1723212530000|2024-08-09 14:08:50|188202.4|188077.4|188265.7|188140.7|188265.7|188140.7|188202.1|188077.1|22
1723212540000|2024-08-09 14:09:00|188269.8|188144.8|188187|188137|188269.8|188144.8|188187|188111|23
1723212550000|2024-08-09 14:09:10|188185.5|188135.5|188212.4|188087.4|188213.1|188135.5|188176.4|188075.3|19
1723212560000|2024-08-09 14:09:20|188214.8|188089.8|188263.1|188138.1|188263.1|188138.1|188205.7|188080.7|21
1723212570000|2024-08-09 14:09:30|188280.6|188155.6|188261.2|188136.2|188291.2|188166.2|188260.5|188135.5|22
1723212580000|2024-08-09 14:09:40|188261.8|188136.8|188259|188134|188261.9|188136.9|188258.1|188133.1|14
1723212590000|2024-08-09 14:09:50|188259.9|188134.9|188318.3|188193.3|188321.9|188196.9|188259.2|188134.2|21
1723212600000|2024-08-09 14:10:00|188317.3|188192.3|188282.8|188157.8|188317.3|188192.3|188273.3|188148.3|23
1723212610000|2024-08-09 14:10:10|188283.5|188158.5|188263.1|188138.1|188283.8|188158.8|188262.8|188137.8|23
1723212620000|2024-08-09 14:10:20|188262.4|188137.4|188249.9|188124.9|188268|188143|188247.8|188122.8|29
1723212630000|2024-08-09 14:10:30|188250|188125|188223.8|188098.8|188250|188125|188199.8|188074.8|32
1723212640000|2024-08-09 14:10:40|188223.4|188098.4|188218.9|188093.9|188225.4|188100.4|188196.2|188071.2|26
1723212650000|2024-08-09 14:10:50|188216.5|188091.5|188193.4|188068.4|188226.7|188101.7|188190.9|188065.9|32
1723212660000|2024-08-09 14:11:00|188192.7|188067.7|188161.5|188036.5|188199.2|188074.2|188149.4|188024.4|32
1723212670000|2024-08-09 14:11:10|188160.8|188035.8|188158|188033|188163.3|188038.3|188145.8|188020.8|27
1723212680000|2024-08-09 14:11:20|188157.2|188032.2|188189.6|188064.6|188191.3|188066.3|188149.2|188024.2|20
1723212690000|2024-08-09 14:11:30|188189.4|188064.4|188263.5|188138.5|188271.3|188146.3|188189.4|188064.4|32
1723212700000|2024-08-09 14:11:40|188264.2|188139.2|188277.3|188227.3|188299.5|188230.5|188264.2|188139.2|27
1723212710000|2024-08-09 14:11:50|188276.8|188226.8|188292.2|188242.2|188294.4|188244.4|188270.5|188220.5|27
1723212720000|2024-08-09 14:12:00|188291.8|188241.8|188323.5|188198.5|188323.8|188243.8|188285.7|188198.5|18
1723212730000|2024-08-09 14:12:10|188324.4|188199.4|188283.2|188233.2|188325.8|188236.1|188272.8|188170.6|29
1723212740000|2024-08-09 14:12:20|188269.3|188219.3|188332.8|188207.8|188334|188240.2|188269.2|188198.8|22
1723212750000|2024-08-09 14:12:30|188331.3|188206.3|188330.7|188205.7|188331.3|188206.3|188329.2|188204.2|5
1723212760000|2024-08-09 14:12:40|188329.9|188204.9|188329.2|188204.2|188330.2|188205.2|188328.7|188203.7|7
1723212770000|2024-08-09 14:12:50|188328.1|188203.1|188321.4|188196.4|188328.1|188203.1|188312.1|188187.1|8
1723212780000|2024-08-09 14:13:00|188323.3|188198.3|188306.8|188181.8|188323.3|188198.3|188306.2|188181.2|26
1723212790000|2024-08-09 14:13:10|188310.9|188185.9|188295.8|188170.8|188311.7|188186.7|188294.2|188169.2|17
1723212800000|2024-08-09 14:13:20|188296.7|188171.7|188312.1|188187.1|188312.7|188187.7|188296|188171|23
1723212810000|2024-08-09 14:13:30|188311.3|188186.3|188296.3|188171.3|188324|188199|188296.3|188171.3|20
1723212820000|2024-08-09 14:13:40|188297.4|188172.4|188324.8|188199.8|188328.8|188203.8|188297.4|188172.4|20
1723212830000|2024-08-09 14:13:50|188323.7|188198.7|188326.3|188201.3|188329.6|188204.6|188301.3|188176.3|23
1723212840000|2024-08-09 14:14:00|188327.3|188202.3|188322.3|188197.3|188327.3|188202.3|188321.7|188196.7|17
1723212850000|2024-08-09 14:14:10|188323.2|188198.2|188337.7|188212.7|188339.7|188214.7|188318.8|188193.8|22
1723212860000|2024-08-09 14:14:20|188338.6|188213.6|188349.5|188224.5|188372.2|188247.2|188332.1|188207.1|22
1723212870000|2024-08-09 14:14:30|188350.5|188225.5|188340.2|188215.2|188356.9|188231.9|188339.8|188214.8|20
1723212880000|2024-08-09 14:14:40|188339.5|188214.5|188263.1|188213.1|188340.2|188215.2|188248.2|188198.2|23
1723212890000|2024-08-09 14:14:50|188259.2|188209.2|188307.2|188182.2|188317.6|188221.2|188259.2|188173.2|22
1723212900000|2024-08-09 14:15:00|188309|188184|188304.6|188179.6|188317.7|188192.7|188290.3|188165.3|22
1723212910000|2024-08-09 14:15:10|188305.3|188180.3|188313.3|188188.3|188313.3|188188.3|188300|188175|20
1723212920000|2024-08-09 14:15:20|188312.5|188187.5|188307.6|188182.6|188314.3|188189.3|188300.3|188175.3|24
1723212930000|2024-08-09 14:15:30|188309.1|188184.1|188308.6|188183.6|188309.9|188184.9|188304.5|188179.5|13
1723212940000|2024-08-09 14:15:40|188308.8|188183.8|188293.4|188243.4|188323|188245.2|188293.4|188179.2|14
1723212950000|2024-08-09 14:15:50|188289.4|188239.4|188279.8|188154.8|188289.4|188239.4|188236|188135.4|20
1723212960000|2024-08-09 14:16:00|188280.8|188155.8|188277.1|188152.1|188282.7|188157.7|188275.7|188150.7|18
1723212970000|2024-08-09 14:16:10|188280.9|188155.9|188259.7|188134.7|188281.2|188174|188217.1|188110.7|20
1723212980000|2024-08-09 14:16:20|188260.4|188135.4|188269.9|188144.9|188269.9|188144.9|188260.4|188135.4|14
1723212990000|2024-08-09 14:16:30|188271.3|188146.3|188351.7|188226.7|188353|188228|188271.3|188146.3|22
1723213000000|2024-08-09 14:16:40|188349.1|188224.1|188370.7|188245.7|188389.2|188264.2|188328.7|188203.7|23
1723213010000|2024-08-09 14:16:50|188360.2|188235.2|188380.5|188255.5|188381.4|188256.4|188352.1|188227.1|25
1723213020000|2024-08-09 14:17:00|188378|188253|188310.3|188260.3|188378|188275.7|188292.2|188223|31
1723213030000|2024-08-09 14:17:10|188309.7|188259.7|188330.3|188205.3|188335.2|188262.2|188293.2|188205.3|24
1723213040000|2024-08-09 14:17:20|188332.6|188207.6|188329.1|188204.1|188336.5|188211.5|188329.1|188204.1|20
1723213050000|2024-08-09 14:17:30|188331.8|188206.8|188328.3|188203.3|188354.5|188229.5|188324.6|188199.6|17
1723213060000|2024-08-09 14:17:40|188327|188202|188350.5|188225.5|188356.9|188231.9|188324.8|188199.8|15
1723213070000|2024-08-09 14:17:50|188352.7|188227.7|188342.7|188217.7|188352.7|188227.7|188339|188214|16
1723213080000|2024-08-09 14:18:00|188334.2|188209.2|188280.1|188155.1|188334.2|188209.2|188278.3|188153.3|26
1723213090000|2024-08-09 14:18:10|188291.8|188166.8|188357.2|188232.2|188364.2|188239.2|188281.2|188156.2|25
1723213100000|2024-08-09 14:18:20|188358|188233|188362.9|188237.9|188378.6|188253.6|188356.8|188231.8|22
1723213110000|2024-08-09 14:18:30|188364.2|188239.2|188371.9|188246.9|188378|188253|188363.1|188238.1|16
1723213120000|2024-08-09 14:18:40|188373.6|188248.6|188390.7|188265.7|188390.7|188265.7|188370|188245|21
1723213130000|2024-08-09 14:18:50|188386.6|188261.6|188432.2|188307.2|188446|188321|188385.8|188260.8|34
1723213140000|2024-08-09 14:19:00|188432.8|188307.8|188399.5|188274.5|188432.8|188307.8|188397.7|188272.7|26
1723213150000|2024-08-09 14:19:10|188391.5|188266.5|188367.1|188242.1|188391.5|188266.5|188361.2|188236.2|27
1723213160000|2024-08-09 14:19:20|188368.6|188243.6|188336.4|188211.4|188368.6|188243.6|188329.6|188204.6|24
1723213170000|2024-08-09 14:19:30|188329.2|188204.2|188353.8|188228.8|188358.2|188233.2|188328.7|188203.7|29
1723213180000|2024-08-09 14:19:40|188353.1|188228.1|188361.7|188236.7|188361.7|188236.7|188321.7|188196.7|23
1723213190000|2024-08-09 14:19:50|188359.8|188234.8|188366.1|188241.1|188379.2|188254.2|188358.3|188233.3|27
1723213200000|2024-08-09 14:20:00|188371.9|188246.9|188387.1|188262.1|188387.1|188262.1|188371.9|188246.9|18
1723213210000|2024-08-09 14:20:10|188387.4|188262.4|188378.4|188253.4|188387.9|188262.9|188376.3|188251.3|14
1723213220000|2024-08-09 14:20:20|188379.7|188254.7|188258.3|188133.3|188379.7|188254.7|188218.9|188132.7|26
1723213230000|2024-08-09 14:20:30|188260|188135|188322|188197|188322|188197|188245|188120|28
1723213240000|2024-08-09 14:20:40|188302.5|188177.5|188319.9|188194.9|188323.9|188198.9|188295.9|188170.9|22
1723213250000|2024-08-09 14:20:50|188318.4|188193.4|188280.7|188155.7|188319.9|188194.9|188278.5|188153.5|18
1723213260000|2024-08-09 14:21:00|188280.8|188155.8|188272.2|188147.2|188281.8|188156.8|188253.8|188128.8|21
1723213270000|2024-08-09 14:21:10|188273|188148|188259.7|188134.7|188273|188148|188234.5|188109.5|13
1723213280000|2024-08-09 14:21:20|188258.4|188133.4|188284.9|188159.9|188284.9|188159.9|188254.8|188129.8|20
1723213290000|2024-08-09 14:21:30|188282.9|188157.9|188281|188156|188282.9|188157.9|188251.6|188126.6|21
1723213300000|2024-08-09 14:21:40|188280.3|188155.3|188285.8|188160.8|188287.5|188162.5|188274.5|188149.5|11
1723213310000|2024-08-09 14:21:50|188286.4|188161.4|188287.4|188162.4|188289|188164|188285|188160|18
1723213320000|2024-08-09 14:22:00|188288.3|188163.3|188291.2|188241.2|188303.5|188249.6|188287.6|188162.6|26
1723213330000|2024-08-09 14:22:10|188289.3|188239.3|188354.6|188229.6|188356.2|188249.7|188287.7|188213.1|22
1723213340000|2024-08-09 14:22:20|188355.9|188230.9|188369.4|188244.4|188386.5|188261.5|188350.8|188225.8|31
1723213350000|2024-08-09 14:22:30|188369.9|188244.9|188353.8|188228.8|188371.6|188246.6|188353.5|188228.5|22
1723213360000|2024-08-09 14:22:40|188353.3|188228.3|188351.6|188226.6|188353.9|188228.9|188349.5|188224.5|14
1723213370000|2024-08-09 14:22:50|188352.3|188227.3|188323.9|188198.9|188352.3|188227.3|188322|188197|21
1723213380000|2024-08-09 14:23:00|188325.3|188200.3|188399|188274|188400.1|188275.1|188323.3|188198.3|32
1723213390000|2024-08-09 14:23:10|188399.7|188274.7|188326|188276|188407.2|188285.8|188326|188270.8|34
1723213400000|2024-08-09 14:23:20|188326.2|188276.2|188353.4|188228.4|188398.2|188294.2|188326.2|188217.7|27
1723213410000|2024-08-09 14:23:30|188340.7|188215.7|188341.4|188216.4|188348.8|188223.8|188339.7|188214.7|19
1723213420000|2024-08-09 14:23:40|188343|188218|188355.9|188230.9|188355.9|188230.9|188343|188218|10
1723213430000|2024-08-09 14:23:50|188356.8|188231.8|188351.4|188226.4|188357.2|188232.2|188351.4|188226.4|8
1723213440000|2024-08-09 14:24:00|188350.1|188225.1|188334.4|188209.4|188353.8|188228.8|188330.4|188205.4|10
1723213450000|2024-08-09 14:24:10|188332.8|188207.8|188375.8|188250.8|188375.8|188250.8|188329.1|188204.1|21
1723213460000|2024-08-09 14:24:20|188377.5|188252.5|188375.4|188250.4|188382.7|188257.7|188363.1|188238.1|22
1723213470000|2024-08-09 14:24:30|188374.3|188249.3|188345.2|188220.2|188378.8|188253.8|188345.2|188220.2|12
1723213480000|2024-08-09 14:24:40|188347.7|188222.7|188352.3|188227.3|188355|188230|188343.2|188218.2|16
1723213490000|2024-08-09 14:24:50|188346.1|188221.1|188368.4|188243.4|188373.6|188248.6|188346.1|188221.1|13
1723213500000|2024-08-09 14:25:00|188369.1|188244.1|188365.1|188240.1|188371.4|188246.4|188330.6|188205.6|26
1723213510000|2024-08-09 14:25:10|188366.9|188241.9|188350.5|188225.5|188366.9|188241.9|188343.5|188218.5|22
1723213520000|2024-08-09 14:25:20|188347.9|188222.9|188332.1|188207.1|188347.9|188222.9|188328.7|188203.7|22
1723213530000|2024-08-09 14:25:30|188331.2|188206.2|188355.8|188230.8|188355.8|188230.8|188331.2|188206.2|29
1723213540000|2024-08-09 14:25:40|188360.7|188235.7|188384.2|188259.2|188391|188266|188360.5|188235.5|27
1723213550000|2024-08-09 14:25:50|188383.7|188258.7|188350.3|188225.3|188383.7|188258.7|188308.6|188225.3|26
1723213560000|2024-08-09 14:26:00|188349.5|188224.5|188345.5|188220.5|188354.9|188229.9|188345|188220|23
1723213570000|2024-08-09 14:26:10|188344.7|188219.7|188334.2|188209.2|188358.6|188233.6|188331.4|188206.4|28
1723213580000|2024-08-09 14:26:20|188335|188210|188333.6|188208.6|188335.5|188210.5|188331.5|188206.5|12
1723213590000|2024-08-09 14:26:30|188332.6|188207.6|188333.7|188208.7|188333.7|188208.7|188332.6|188207.6|4
1723213600000|2024-08-09 14:26:40|188333.6|188208.6|188341.5|188216.5|188347.4|188222.4|188331.9|188206.9|15
1723213610000|2024-08-09 14:26:50|188337.9|188212.9|188283.2|188158.2|188342.5|188217.5|188281.4|188156.4|25
1723213620000|2024-08-09 14:27:00|188284.1|188159.1|188266.9|188141.9|188289.9|188164.9|188266.9|188141.9|23
1723213630000|2024-08-09 14:27:10|188267.7|188142.7|188269.4|188144.4|188269.5|188144.5|188266.9|188141.9|14
1723213640000|2024-08-09 14:27:20|188269.2|188144.2|188214.6|188164.6|188275.2|188173.4|188213|188143.4|16
1723213650000|2024-08-09 14:27:30|188213.4|188163.4|188217|188167|188220.2|188170.2|188208.6|188158.6|26
1723213660000|2024-08-09 14:27:40|188217.2|188167.2|188296.2|188171.2|188296.2|188189.3|188207.3|188157.3|27
1723213670000|2024-08-09 14:27:50|188260.9|188210.9|188272.8|188222.8|188275.7|188225.7|188259.9|188209.9|27
1723213680000|2024-08-09 14:28:00|188272.3|188222.3|188275.4|188225.4|188276.5|188226.5|188269.8|188219.8|28
1723213690000|2024-08-09 14:28:10|188276.2|188226.2|188277.7|188227.7|188278|188228|188269.7|188219.7|22
1723213700000|2024-08-09 14:28:20|188275.4|188225.4|188275.6|188225.6|188277.6|188227.6|188273.4|188223.4|19
1723213710000|2024-08-09 14:28:30|188274.8|188224.8|188260.5|188210.5|188274.8|188224.8|188259.2|188209.2|7
1723213720000|2024-08-09 14:28:40|188260.2|188210.2|188267.2|188217.2|188273.6|188223.6|188260.2|188210.2|10
1723213730000|2024-08-09 14:28:50|188268.7|188218.7|188264.4|188214.4|188271.7|188221.7|188258.3|188208.3|18
1723213740000|2024-08-09 14:29:00|188267.4|188217.4|188264.8|188214.8|188271.5|188221.5|188264.7|188214.7|20
1723213750000|2024-08-09 14:29:10|188263.5|188213.5|188359.4|188234.4|188361.6|188249.5|188263.5|188213.5|28
1723213760000|2024-08-09 14:29:20|188360.3|188235.3|188395.5|188270.5|188395.5|188270.5|188360.3|188235.3|22
1723213770000|2024-08-09 14:29:30|188396.2|188271.2|188391.6|188266.6|188396.2|188271.2|188378.2|188253.2|29
1723213780000|2024-08-09 14:29:40|188392.4|188267.4|188381.6|188256.6|188404.2|188279.2|188381.6|188256.6|17
1723213790000|2024-08-09 14:29:50|188381.2|188256.2|188394.4|188269.4|188399.6|188274.6|188370.2|188245.2|29
1723213800000|2024-08-09 14:30:00|188393.5|188268.5|188395.6|188270.6|188435.4|188310.4|188389.7|188264.7|27
1723213810000|2024-08-09 14:30:10|188398.2|188273.2|188401.6|188276.6|188406.1|188281.1|188396.8|188271.8|17
1723213820000|2024-08-09 14:30:20|188401.8|188276.8|188399.7|188274.7|188405.7|188280.7|188396.9|188271.9|12
1723213830000|2024-08-09 14:30:30|188398.5|188273.5|188430.9|188305.9|188436|188311|188398.5|188273.5|18
1723213840000|2024-08-09 14:30:40|188430.4|188305.4|188416.8|188291.8|188430.4|188305.4|188413.6|188288.6|16
1723213850000|2024-08-09 14:30:50|188418.2|188293.2|188430.3|188305.3|188430.3|188305.3|188418|188293|24
1723213860000|2024-08-09 14:31:00|188427.9|188302.9|188422.8|188297.8|188452.1|188327.1|188411.1|188286.1|27
1723213870000|2024-08-09 14:31:10|188421.9|188296.9|188423.5|188298.5|188430.8|188305.8|188420.1|188295.1|27
1723213880000|2024-08-09 14:31:20|188426.4|188301.4|188473.4|188348.4|188484.5|188359.5|188426.4|188301.4|30
1723213890000|2024-08-09 14:31:30|188472.4|188347.4|188435.7|188310.7|188474.7|188349.7|188420.4|188295.4|33
1723213900000|2024-08-09 14:31:40|188436.5|188311.5|188468.6|188343.6|188468.6|188343.6|188436.5|188311.5|22
1723213910000|2024-08-09 14:31:50|188467.6|188342.6|188486.3|188361.3|188495.3|188370.3|188467.5|188342.5|21
1723213920000|2024-08-09 14:32:00|188481.6|188356.6|188479.9|188354.9|188483.1|188386.2|188436.2|188335.2|21
1723213930000|2024-08-09 14:32:10|188476.3|188351.3|188481.8|188356.8|188485.8|188360.8|188475.9|188350.9|26
1723213940000|2024-08-09 14:32:20|188483.2|188358.2|188453.4|188328.4|188490.1|188365.1|188449.1|188324.1|25
1723213950000|2024-08-09 14:32:30|188452.5|188327.5|188442|188317|188452.5|188327.5|188438.7|188313.7|13
1723213960000|2024-08-09 14:32:40|188440.6|188315.6|188443.7|188318.7|188443.7|188318.7|188440.6|188315.6|7
1723213970000|2024-08-09 14:32:50|188442.6|188317.6|188444.2|188319.2|188444.3|188319.3|188442.5|188317.5|8
1723213980000|2024-08-09 14:33:00|188448.6|188323.6|188445.9|188320.9|188465.9|188340.9|188445.9|188320.9|27
1723213990000|2024-08-09 14:33:10|188441.7|188316.7|188463.2|188338.2|188463.2|188338.2|188441.7|188316.7|25
1723214000000|2024-08-09 14:33:20|188462.7|188337.7|188441.7|188316.7|188465.9|188340.9|188440.3|188315.3|21
1723214010000|2024-08-09 14:33:30|188440.7|188315.7|188418.8|188293.8|188441.7|188316.7|188406.7|188281.7|22
1723214020000|2024-08-09 14:33:40|188415.3|188290.3|188411.2|188286.2|188420.4|188295.4|188407.4|188282.4|15
1723214030000|2024-08-09 14:33:50|188408.5|188283.5|188395|188270|188408.5|188283.5|188389.5|188264.5|17
1723214040000|2024-08-09 14:34:00|188397.4|188272.4|188401.4|188276.4|188410.9|188285.9|188397.4|188272.4|18
1723214050000|2024-08-09 14:34:10|188403|188278|188400.4|188275.4|188411.7|188286.7|188399.8|188274.8|11
1723214060000|2024-08-09 14:34:20|188401.5|188276.5|188401.3|188276.3|188408.2|188283.2|188400.9|188275.9|10
1723214070000|2024-08-09 14:34:30|188402.4|188277.4|188402.7|188277.7|188402.7|188277.7|188399.6|188274.6|9
1723214080000|2024-08-09 14:34:40|188403.8|188278.8|188413.1|188288.1|188415.2|188290.2|188402.6|188277.6|12
1723214090000|2024-08-09 14:34:50|188414.5|188289.5|188402.2|188277.2|188414.5|188289.5|188402.2|188277.2|20
1723214100000|2024-08-09 14:35:00|188404.6|188279.6|188405.6|188280.6|188410.4|188285.4|188404.6|188279.6|16
1723214110000|2024-08-09 14:35:10|188406.7|188281.7|188430.3|188305.3|188439.5|188314.5|188406.2|188281.2|23
1723214120000|2024-08-09 14:35:20|188432.2|188307.2|188432.8|188307.8|188433.9|188308.9|188418.7|188293.7|21
1723214130000|2024-08-09 14:35:30|188435|188310|188474.8|188349.8|188487.1|188362.1|188435|188310|26
1723214140000|2024-08-09 14:35:40|188475.8|188350.8|188474.8|188349.8|188477.9|188352.9|188472.8|188347.8|22
1723214150000|2024-08-09 14:35:50|188473.9|188348.9|188489.7|188364.7|188514.6|188389.6|188473.6|188348.6|22
1723214160000|2024-08-09 14:36:00|188492.8|188367.8|188504.3|188379.3|188507|188382|188490.3|188365.3|21
1723214170000|2024-08-09 14:36:10|188515.5|188390.5|188469.5|188344.5|188522.4|188397.4|188468.3|188343.3|29
1723214180000|2024-08-09 14:36:20|188465.9|188340.9|188492.5|188367.5|188499.8|188374.8|188465.9|188340.9|18
1723214190000|2024-08-09 14:36:30|188494.1|188369.1|188491.9|188366.9|188494.2|188369.2|188491.9|188366.9|6
1723214200000|2024-08-09 14:36:40|188493.3|188368.3|188552.1|188427.1|188552.1|188427.1|188493.3|188368.3|21
1723214210000|2024-08-09 14:36:50|188553.5|188428.5|188535.9|188410.9|188553.5|188428.5|188530.4|188405.4|16
1723214220000|2024-08-09 14:37:00|188534|188409|188534.9|188409.9|188539.6|188414.6|188526.8|188401.8|20
1723214230000|2024-08-09 14:37:10|188533.6|188408.6|188541.2|188416.2|188554|188429|188533.5|188408.5|17
1723214240000|2024-08-09 14:37:20|188539.4|188414.4|188520.6|188395.6|188539.4|188414.4|188519.3|188394.3|7
1723214250000|2024-08-09 14:37:30|188521.6|188396.6|188522.7|188397.7|188528.2|188403.2|188521.6|188396.6|17
1723214260000|2024-08-09 14:37:40|188522.3|188397.3|188517.9|188392.9|188523.2|188398.2|188517|188392|11
1723214270000|2024-08-09 14:37:50|188509.7|188384.7|188515.8|188390.8|188516.1|188391.1|188507.2|188382.2|7
1723214280000|2024-08-09 14:38:00|188516.9|188391.9|188521.4|188396.4|188526.3|188401.3|188515.5|188390.5|16
1723214290000|2024-08-09 14:38:10|188522.7|188397.7|188573.6|188448.6|188578.5|188453.5|188522.7|188397.7|25
1723214300000|2024-08-09 14:38:20|188571|188446|188595.6|188470.6|188595.6|188470.6|188561.5|188436.5|21
1723214310000|2024-08-09 14:38:30|188598|188473|188591.4|188466.4|188598|188473|188584.1|188459.1|28
1723214320000|2024-08-09 14:38:40|188591.8|188466.8|188589.9|188464.9|188593.4|188468.4|188585|188460|27
1723214330000|2024-08-09 14:38:50|188590.9|188465.9|188590.4|188465.4|188594|188469|188587.4|188462.4|16
1723214340000|2024-08-09 14:39:00|188593.8|188468.8|188588.6|188463.6|188607.1|188482.1|188587.3|188462.3|26
1723214350000|2024-08-09 14:39:10|188590.1|188465.1|188554.9|188429.9|188590.1|188465.1|188553.9|188428.9|25
1723214360000|2024-08-09 14:39:20|188549.3|188424.3|188555.9|188430.9|188555.9|188430.9|188540.9|188415.9|26
1723214370000|2024-08-09 14:39:30|188550.1|188425.1|188559.5|188434.5|188560.6|188435.6|188550.1|188425.1|15
1723214380000|2024-08-09 14:39:40|188557.6|188432.6|188536.2|188411.2|188559.1|188434.1|188533.6|188408.6|21
1723214390000|2024-08-09 14:39:50|188537.9|188412.9|188548.7|188423.7|188550|188425|188537.9|188412.9|19
1723214400000|2024-08-09 14:40:00|188548.9|188423.9|188530.4|188405.4|188579.8|188477.9|188527.9|188405.4|17
1723214410000|2024-08-09 14:40:10|188529.3|188404.3|188531.7|188406.7|188531.7|188406.7|188507.3|188382.3|24
1723214420000|2024-08-09 14:40:20|188527.8|188402.8|188549.6|188424.6|188549.7|188424.7|188527.8|188402.8|20
1723214430000|2024-08-09 14:40:30|188550.6|188425.6|188525|188400|188550.6|188425.6|188522.6|188397.6|21
1723214440000|2024-08-09 14:40:40|188523.9|188398.9|188508.8|188383.8|188525.2|188400.2|188505.1|188380.1|15
1723214450000|2024-08-09 14:40:50|188509.8|188384.8|188476.5|188351.5|188511.6|188386.6|188476.1|188351.1|27
1723214460000|2024-08-09 14:41:00|188477.5|188352.5|188469.7|188344.7|188478.8|188353.8|188467.3|188342.3|22
1723214470000|2024-08-09 14:41:10|188471.3|188346.3|188501.1|188376.1|188501.6|188376.6|188471.3|188346.3|24
1723214480000|2024-08-09 14:41:20|188503.9|188378.9|188487.1|188362.1|188508.4|188383.4|188487.1|188362.1|20
1723214490000|2024-08-09 14:41:30|188489.3|188364.3|188475.9|188350.9|188489.3|188364.3|188475.1|188350.1|24
1723214500000|2024-08-09 14:41:40|188476.8|188351.8|188458|188333|188480.7|188386.7|188436.7|188330.6|29
1723214510000|2024-08-09 14:41:50|188455.7|188330.7|188468.4|188343.4|188470.2|188345.2|188455.7|188330.7|18
1723214520000|2024-08-09 14:42:00|188467.5|188342.5|188461.5|188336.5|188472.3|188347.3|188449.5|188324.5|20
1723214530000|2024-08-09 14:42:10|188457.4|188332.4|188498.1|188373.1|188499.4|188374.4|188433.9|188308.9|26
1723214540000|2024-08-09 14:42:20|188495.6|188370.6|188502.5|188377.5|188502.5|188377.5|188495.6|188370.6|23
1723214550000|2024-08-09 14:42:30|188504.3|188379.3|188520.8|188395.8|188521.8|188396.8|188504.3|188379.3|21
1723214560000|2024-08-09 14:42:40|188525.1|188400.1|188581.5|188456.5|188581.5|188456.5|188525.1|188400.1|20
1723214570000|2024-08-09 14:42:50|188584.7|188459.7|188611.1|188486.1|188620|188495|188584.7|188459.7|28
1723214580000|2024-08-09 14:43:00|188611.9|188486.9|188602.5|188477.5|188613|188488|188582.2|188457.2|16
1723214590000|2024-08-09 14:43:10|188595.2|188470.2|188576.8|188451.8|188595.2|188470.2|188575.5|188450.5|25
1723214600000|2024-08-09 14:43:20|188574.4|188449.4|188563.9|188438.9|188575.5|188450.5|188560.2|188435.2|16
1723214610000|2024-08-09 14:43:30|188563|188438|188569.4|188444.4|188578|188453|188559|188434|20
1723214620000|2024-08-09 14:43:40|188568.6|188443.6|188565.5|188440.5|188592.4|188467.4|188563.2|188438.2|22
1723214630000|2024-08-09 14:43:50|188566.3|188441.3|188605.1|188480.1|188607.3|188482.3|188566.3|188441.3|24
1723214640000|2024-08-09 14:44:00|188604.7|188479.7|188588.5|188463.5|188607.8|188482.8|188584.1|188459.1|22
1723214650000|2024-08-09 14:44:10|188587.8|188462.8|188586.3|188461.3|188593.1|188468.1|188584|188459|12
1723214660000|2024-08-09 14:44:20|188587.7|188462.7|188594.5|188469.5|188594.5|188469.5|188583.2|188458.2|10
1723214670000|2024-08-09 14:44:30|188595.2|188470.2|188586.4|188461.4|188605.2|188480.2|188582.1|188457.1|15
1723214680000|2024-08-09 14:44:40|188586|188461|188605|188480|188605|188480|188586|188461|8
1723214690000|2024-08-09 14:44:50|188604.4|188479.4|188588.5|188463.5|188604.4|188479.4|188583.6|188458.6|17
1723214700000|2024-08-09 14:45:00|188587.7|188462.7|188550.2|188425.2|188587.7|188462.7|188548.1|188423.1|17
1723214710000|2024-08-09 14:45:10|188551.2|188426.2|188514|188389|188559.6|188434.6|188512.6|188387.6|20
1723214720000|2024-08-09 14:45:20|188508.9|188383.9|188472.2|188347.2|188508.9|188383.9|188472.2|188347.2|25
1723214730000|2024-08-09 14:45:30|188470|188345|188477.3|188352.3|188481.9|188356.9|188469.3|188344.3|13
1723214740000|2024-08-09 14:45:40|188479.2|188354.2|188476.1|188351.1|188479.2|188354.2|188474.3|188349.3|8
1723214750000|2024-08-09 14:45:50|188478.2|188353.2|188491.7|188366.7|188502.1|188377.1|188478.2|188353.2|20
1723214760000|2024-08-09 14:46:00|188493.3|188368.3|188473.8|188348.8|188495.3|188370.3|188473.8|188348.8|13
1723214770000|2024-08-09 14:46:10|188472.8|188347.8|188451.4|188326.4|188472.8|188347.8|188435.4|188310.4|22
1723214780000|2024-08-09 14:46:20|188449.5|188324.5|188377|188252|188451.4|188326.4|188377|188252|21
1723214790000|2024-08-09 14:46:30|188377.3|188252.3|188386.8|188261.8|188410.9|188285.9|188377.3|188252.3|22
1723214800000|2024-08-09 14:46:40|188386|188261|188415.6|188290.6|188415.6|188290.6|188384.8|188259.8|12
1723214810000|2024-08-09 14:46:50|188416.6|188291.6|188438.5|188313.5|188438.5|188313.5|188416.6|188291.6|16
1723214820000|2024-08-09 14:47:00|188439.7|188314.7|188451.8|188326.8|188467.9|188342.9|188439.7|188314.7|18
1723214830000|2024-08-09 14:47:10|188451.4|188326.4|188475.7|188350.7|188476|188351|188451.4|188326.4|12
1723214840000|2024-08-09 14:47:20|188477|188352|188429.7|188304.7|188477|188352|188426.5|188301.5|21
1723214850000|2024-08-09 14:47:30|188429.8|188304.8|188442.3|188317.3|188445.5|188320.5|188429.8|188304.8|24
1723214860000|2024-08-09 14:47:40|188444.3|188319.3|188459.5|188334.5|188459.5|188334.5|188432.7|188307.7|24
1723214870000|2024-08-09 14:47:50|188458.8|188333.8|188453.2|188328.2|188461.5|188336.5|188453.2|188328.2|14
1723214880000|2024-08-09 14:48:00|188448.4|188323.4|188450.8|188325.8|188452.4|188327.4|188444.1|188319.1|21
1723214890000|2024-08-09 14:48:10|188451.5|188326.5|188444.7|188319.7|188462.9|188337.9|188433.3|188308.3|22
1723214900000|2024-08-09 14:48:20|188442.9|188317.9|188464.9|188339.9|188467.1|188342.1|188442|188317|15
1723214910000|2024-08-09 14:48:30|188466.2|188341.2|188471.6|188346.6|188476.7|188351.7|188466.2|188341.2|16
1723214920000|2024-08-09 14:48:40|188472.8|188347.8|188420.5|188295.5|188472.8|188347.8|188412.4|188287.4|29
1723214930000|2024-08-09 14:48:50|188420|188295|188437.9|188312.9|188446.9|188321.9|188420|188295|27
1723214940000|2024-08-09 14:49:00|188437.1|188312.1|188415.6|188290.6|188439.3|188314.3|188415.6|188290.6|19
1723214950000|2024-08-09 14:49:10|188418.8|188293.8|188415.2|188290.2|188418.8|188293.8|188404.9|188279.9|25
1723214960000|2024-08-09 14:49:20|188419.8|188294.8|188408.2|188283.2|188419.8|188294.8|188390.9|188265.9|19
1723214970000|2024-08-09 14:49:30|188408.7|188283.7|188407.9|188282.9|188415.6|188290.6|188404.4|188279.4|14
1723214980000|2024-08-09 14:49:40|188408.4|188283.4|188407.5|188282.5|188421|188296|188404.5|188279.5|17
1723214990000|2024-08-09 14:49:50|188407.1|188282.1|188419.5|188294.5|188421|188296|188404.8|188279.8|21
1723215000000|2024-08-09 14:50:00|188419.9|188294.9|188401.4|188276.4|188422.3|188297.3|188401.4|188276.4|16
1723215010000|2024-08-09 14:50:10|188403.2|188278.2|188402.2|188277.2|188404.2|188279.2|188401.3|188276.3|9
1723215020000|2024-08-09 14:50:20|188400.9|188275.9|188396.3|188271.3|188402.3|188277.3|188396.3|188271.3|12
1723215030000|2024-08-09 14:50:30|188399.1|188274.1|188418.9|188293.9|188431|188306|188399.1|188274.1|18
1723215040000|2024-08-09 14:50:40|188419.7|188294.7|188409.4|188284.4|188428.8|188303.8|188409.4|188284.4|11
1723215050000|2024-08-09 14:50:50|188407.1|188282.1|188406.7|188281.7|188409.4|188284.4|188406.7|188281.7|9
1723215060000|2024-08-09 14:51:00|188407.8|188282.8|188397.8|188272.8|188407.8|188282.8|188397.4|188272.4|11
1723215070000|2024-08-09 14:51:10|188395.8|188270.8|188302|188177|188395.8|188270.8|188297.8|188172.8|30
1723215080000|2024-08-09 14:51:20|188303.4|188178.4|188328.3|188203.3|188332.9|188207.9|188301.7|188176.7|17
1723215090000|2024-08-09 14:51:30|188328.4|188203.4|188255.2|188130.2|188328.4|188203.4|188250.2|188125.2|19
1723215100000|2024-08-09 14:51:40|188254.9|188129.9|188271.3|188146.3|188288.8|188163.8|188254.9|188129.9|19
1723215110000|2024-08-09 14:51:50|188269.1|188144.1|188258.6|188133.6|188269.1|188144.1|188252.2|188127.2|15
1723215120000|2024-08-09 14:52:00|188269.1|188144.1|188281|188156|188281|188156|188262.4|188137.4|25
1723215130000|2024-08-09 14:52:10|188279.4|188154.4|188255.4|188130.4|188279.4|188154.4|188244.9|188119.9|24
1723215140000|2024-08-09 14:52:20|188254.7|188129.7|188219.5|188094.5|188256.2|188131.2|188203.6|188078.6|21
1723215150000|2024-08-09 14:52:30|188218.5|188093.5|188137.8|188012.8|188222.5|188097.5|188137.8|188012.8|18
1723215160000|2024-08-09 14:52:40|188133.4|188008.4|188112.2|187987.2|188141.7|188016.7|188112.2|187987.2|22
1723215170000|2024-08-09 14:52:50|188111.7|187986.7|188099.6|187974.6|188131|188006|188099|187974|25
1723215180000|2024-08-09 14:53:00|188097.4|187972.4|188106.2|187981.2|188112|187987|188091.2|187966.2|24
1723215190000|2024-08-09 14:53:10|188101.4|187976.4|188104.8|187979.8|188109|187984|188095.4|187970.4|20
1723215200000|2024-08-09 14:53:20|188081.8|187956.8|188073.4|187948.4|188084.9|187959.9|188071.1|187946.1|19
1723215210000|2024-08-09 14:53:30|188067.8|187942.8|188072.3|187947.3|188083.2|187958.2|188029.8|187904.8|31
1723215220000|2024-08-09 14:53:40|188073.6|187948.6|188085.2|187960.2|188085.2|187960.2|188064.8|187939.8|24
1723215230000|2024-08-09 14:53:50|188083.9|187958.9|188040.6|187915.6|188083.9|187958.9|188037|187912|15
1723215240000|2024-08-09 14:54:00|188039.7|187914.7|187989.7|187864.7|188039.7|187914.7|187982.7|187857.7|22
1723215250000|2024-08-09 14:54:10|187990.9|187865.9|187963.9|187838.9|188008.8|187883.8|187963.9|187838.9|20
1723215260000|2024-08-09 14:54:20|187964.2|187839.2|187994.2|187869.2|188003.8|187878.8|187962.5|187837.5|23
1723215270000|2024-08-09 14:54:30|187993.6|187868.6|187982.8|187857.8|188015.3|187890.3|187977.3|187852.3|27
1723215280000|2024-08-09 14:54:40|187980.1|187855.1|187997.3|187872.3|188007.3|187882.3|187978.5|187853.5|28
1723215290000|2024-08-09 14:54:50|187996.5|187871.5|187982.2|187857.2|187997.5|187872.5|187981.9|187856.9|19
1723215300000|2024-08-09 14:55:00|187981.6|187856.6|187984.4|187859.4|187986.8|187861.8|187978.9|187853.9|15
1723215310000|2024-08-09 14:55:10|187983.4|187858.4|188010.5|187885.5|188010.5|187885.5|187983.4|187858.4|16
1723215320000|2024-08-09 14:55:20|188007.9|187882.9|187947.2|187822.2|188007.9|187882.9|187945.7|187820.7|29
1723215330000|2024-08-09 14:55:30|187948.9|187823.9|187951.9|187826.9|187956.7|187831.7|187942.6|187817.6|27
1723215340000|2024-08-09 14:55:40|187948.4|187823.4|187957.9|187832.9|188008.9|187883.9|187947.3|187822.3|29
1723215350000|2024-08-09 14:55:50|187963.2|187838.2|187993|187868|187998.4|187873.4|187959.1|187834.1|30
1723215360000|2024-08-09 14:56:00|187993.2|187868.2|187982.6|187857.6|188008.2|187883.2|187978.4|187853.4|23
1723215370000|2024-08-09 14:56:10|187982.1|187857.1|187961|187836|187987|187862|187960.9|187835.9|18
1723215380000|2024-08-09 14:56:20|187962.6|187837.6|187971.1|187846.1|187982.4|187857.4|187950.9|187825.9|20
1723215390000|2024-08-09 14:56:30|187970.1|187845.1|187950.4|187825.4|187981.4|187856.4|187948.7|187823.7|24
1723215400000|2024-08-09 14:56:40|187951.6|187826.6|187967.5|187842.5|187967.5|187842.5|187941.6|187816.6|20
1723215410000|2024-08-09 14:56:50|187966.3|187841.3|187968.8|187843.8|187978|187853|187965.6|187840.6|20
1723215420000|2024-08-09 14:57:00|187966.4|187841.4|187943.1|187818.1|187966.4|187841.4|187941.7|187816.7|25
1723215430000|2024-08-09 14:57:10|187942.1|187817.1|187908.3|187783.3|187944.8|187819.8|187903.4|187778.4|20
1723215440000|2024-08-09 14:57:20|187907.3|187782.3|187932.5|187807.5|187943.5|187818.5|187907.3|187782.3|29
1723215450000|2024-08-09 14:57:30|187933.2|187808.2|187930.3|187805.3|187934.7|187809.7|187929.1|187804.1|22
1723215460000|2024-08-09 14:57:40|187932|187807|187959.9|187834.9|187959.9|187834.9|187932|187807|19
1723215470000|2024-08-09 14:57:50|187959.3|187834.3|187965.6|187840.6|187974.9|187849.9|187956.1|187831.1|19
1723215480000|2024-08-09 14:58:00|187976.3|187851.3|187968.2|187918.2|187979.8|187918.7|187959|187843.6|23
1723215490000|2024-08-09 14:58:10|187967|187917|188023.6|187898.6|188032.7|187918.1|187964.8|187882.1|27
1723215500000|2024-08-09 14:58:20|188023.1|187898.1|188029.6|187904.6|188041.1|187916.1|188014.8|187889.8|32
1723215510000|2024-08-09 14:58:30|188030.3|187905.3|187979.1|187929.1|188033.5|187951.8|187979.1|187889|29
1723215520000|2024-08-09 14:58:40|187981.2|187931.2|188024.3|187899.3|188043.4|187938.6|187981.2|187899.3|17
1723215530000|2024-08-09 14:58:50|188024.1|187899.1|188057.8|187932.8|188068.8|187943.8|188024.1|187899.1|29
1723215540000|2024-08-09 14:59:00|188057.2|187932.2|188039.4|187914.4|188060.1|187935.1|188039.4|187914.4|20
1723215550000|2024-08-09 14:59:10|188040.9|187915.9|188047.5|187922.5|188056|187931|188040.9|187915.9|18
1723215560000|2024-08-09 14:59:20|188050.5|187925.5|188068.2|187943.2|188070.8|187945.8|188041.3|187916.3|29
1723215570000|2024-08-09 14:59:30|188067|187942|188116.5|187991.5|188117.7|187992.7|188067|187942|27
1723215580000|2024-08-09 14:59:40|188117.8|187992.8|188102.1|187977.1|188120|187995|188098.6|187973.6|27
1723215590000|2024-08-09 14:59:50|188101.8|187976.8|188100.5|187975.5|188114.8|187989.8|188088.7|187963.7|30
1723215600000|2024-08-09 15:00:00|188120.3|187995.3|188128.9|188003.9|188133.2|188008.2|188113.4|187988.4|29
1723215610000|2024-08-09 15:00:10|188125.2|188000.2|188140|188015|188156.1|188031.1|188123.2|187998.2|21
1723215620000|2024-08-09 15:00:20|188143.7|188018.7|188135.2|188010.2|188143.7|188018.7|188125.8|188000.8|25
1723215630000|2024-08-09 15:00:30|188133.2|188008.2|188117.2|187992.2|188136.9|188011.9|188100.9|187975.9|27
1723215640000|2024-08-09 15:00:40|188115.4|187990.4|188074.5|187949.5|188116|187991|188071.1|187946.1|25
1723215650000|2024-08-09 15:00:50|188072.7|187947.7|188072.3|187947.3|188083.4|187993.5|188039.6|187943.2|33
1723215660000|2024-08-09 15:01:00|188069.2|187944.2|188033|187908|188073.3|187977.4|188027.4|187908|27
1723215670000|2024-08-09 15:01:10|188036.6|187911.6|188047.8|187922.8|188051.8|187926.8|188036.6|187911.6|34
1723215680000|2024-08-09 15:01:20|188051.1|187926.1|188067.7|187942.7|188068.4|187943.4|188047.5|187922.5|31
1723215690000|2024-08-09 15:01:30|188071.8|187946.8|188050.5|187925.5|188073.9|187956.8|188006.8|187919.8|33
1723215700000|2024-08-09 15:01:40|188046.5|187921.5|188085.8|187960.8|188094.2|187969.2|188032.8|187907.8|29
1723215710000|2024-08-09 15:01:50|188084.1|187959.1|188092.2|187967.2|188100.5|187975.5|188083.6|187958.6|35
1723215720000|2024-08-09 15:02:00|188093|187968|188081.3|187956.3|188094.6|187969.6|188081.3|187956.3|34
1723215730000|2024-08-09 15:02:10|188081.2|187956.2|188072.6|187947.6|188089.2|187964.2|188069.2|187944.2|34
1723215740000|2024-08-09 15:02:20|188071.5|187946.5|188084.4|187959.4|188096.5|187971.5|188071.5|187946.5|31
1723215750000|2024-08-09 15:02:30|188085.4|187960.4|188081.2|187956.2|188085.4|187960.4|188070.6|187945.6|21
1723215760000|2024-08-09 15:02:40|188080.2|187955.2|188111.2|187986.2|188111.4|187986.4|188077.8|187952.8|23
1723215770000|2024-08-09 15:02:50|188110.1|187985.1|188122.5|187997.5|188127.8|188002.8|188109.9|187984.9|22
1723215780000|2024-08-09 15:03:00|188118.7|187993.7|188128.5|188003.5|188147.1|188022.1|188118.7|187993.7|28
1723215790000|2024-08-09 15:03:10|188129.4|188004.4|188128.8|188003.8|188132.3|188007.3|188127.1|188002.1|18
1723215800000|2024-08-09 15:03:20|188129.9|188004.9|188177.9|188052.9|188188.7|188063.7|188129.9|188004.9|26
1723215810000|2024-08-09 15:03:30|188179.3|188054.3|188188.3|188063.3|188188.3|188063.3|188179.3|188054.3|13
1723215820000|2024-08-09 15:03:40|188188.5|188063.5|188185|188060|188189.4|188064.4|188183.6|188058.6|20
1723215830000|2024-08-09 15:03:50|188184.9|188059.9|188223.1|188098.1|188240.4|188115.4|188184.9|188059.9|26
1723215840000|2024-08-09 15:04:00|188224.4|188099.4|188237.4|188112.4|188252.9|188127.9|188217.3|188092.3|29
1723215850000|2024-08-09 15:04:10|188237.5|188112.5|188218.6|188093.6|188242.6|188117.6|188217.9|188092.9|22
1723215860000|2024-08-09 15:04:20|188217.2|188092.2|188198.8|188073.8|188217.2|188092.2|188181.2|188056.2|22
1723215870000|2024-08-09 15:04:30|188199|188074|188137.3|188012.3|188199|188074|188126.3|188001.3|23
1723215880000|2024-08-09 15:04:40|188139.3|188014.3|188107.4|187982.4|188142.6|188017.6|188107.4|187982.4|22
1723215890000|2024-08-09 15:04:50|188110.1|187985.1|188096.4|187971.4|188110.1|187985.1|188089.5|187964.5|20
1723215900000|2024-08-09 15:05:00|188095.7|187970.7|188100.4|187975.4|188102.5|187977.5|188088.8|187963.8|21
1723215910000|2024-08-09 15:05:10|188099.1|187974.1|188103.5|187978.5|188105|187980|188098|187973|9
1723215920000|2024-08-09 15:05:20|188102|187977|188099.5|187974.5|188102|187977|188092.1|187967.1|13
1723215930000|2024-08-09 15:05:30|188097.5|187972.5|188095.5|187970.5|188098.4|187973.4|188085.9|187960.9|18
1723215940000|2024-08-09 15:05:40|188097.5|187972.5|188089.7|187964.7|188099.3|187974.3|188087.6|187962.6|9
1723215950000|2024-08-09 15:05:50|188090.7|187965.7|188109.5|187984.5|188111.3|187986.3|188090.7|187965.7|19
1723215960000|2024-08-09 15:06:00|188109.7|187984.7|188167.1|188042.1|188167.8|188042.8|188109.7|187984.7|26
1723215970000|2024-08-09 15:06:10|188168.3|188043.3|188166.9|188041.9|188170.2|188045.2|188158.2|188033.2|18
1723215980000|2024-08-09 15:06:20|188165.5|188040.5|188170.4|188045.4|188172.4|188047.4|188162|188037|18
1723215990000|2024-08-09 15:06:30|188168.4|188043.4|188146.2|188021.2|188168.4|188043.4|188139|188014|17
1723216000000|2024-08-09 15:06:40|188145.1|188020.1|188157.4|188032.4|188157.4|188032.4|188135.1|188010.1|25
1723216010000|2024-08-09 15:06:50|188159.2|188034.2|188149|188024|188167|188042|188149|188024|14
1723216020000|2024-08-09 15:07:00|188147|188022|188129.1|188004.1|188147|188022|188127|188002|8
1723216030000|2024-08-09 15:07:10|188134.8|188009.8|188099.9|187974.9|188134.8|188009.8|188088.6|187963.6|12
1723216040000|2024-08-09 15:07:20|188101.5|187976.5|188095.3|187970.3|188101.5|187976.5|188089.4|187964.4|24
1723216050000|2024-08-09 15:07:30|188091.6|187966.6|188109.4|187984.4|188109.4|187984.4|188090.6|187965.6|18
1723216060000|2024-08-09 15:07:40|188110.2|187985.2|188113.5|187988.5|188113.5|187988.5|188110.2|187985.2|5
1723216070000|2024-08-09 15:07:50|188112.7|187987.7|188114.1|187989.1|188114.1|187989.1|188110|187985|10
1723216080000|2024-08-09 15:08:00|188114.8|187989.8|188107.6|187982.6|188114.8|187989.8|188107.6|187982.6|7
1723216090000|2024-08-09 15:08:10|188108.4|187983.4|188112.4|187987.4|188133.3|188008.3|188108.4|187983.4|21
1723216100000|2024-08-09 15:08:20|188111.6|187986.6|188111.3|187986.3|188112.7|187987.7|188109.1|187984.1|14
1723216110000|2024-08-09 15:08:30|188109.5|187984.5|188051.3|188001.3|188109.5|188001.3|188051.3|187981.5|13
1723216120000|2024-08-09 15:08:40|188060.1|188010.1|188107.7|187982.7|188107.7|188025.4|188053.2|187980.5|34
1723216130000|2024-08-09 15:08:50|188106.6|187981.6|188144.6|188019.6|188144.6|188019.6|188102.4|187977.4|29
1723216140000|2024-08-09 15:09:00|188146.3|188021.3|188169|188119|188180.5|188119|188136.4|188018.8|30
1723216150000|2024-08-09 15:09:10|188168.1|188118.1|188168.7|188118.7|188169.1|188119.1|188164.9|188114.9|23
1723216160000|2024-08-09 15:09:20|188169.4|188119.4|188220.4|188095.4|188221.4|188133.8|188168.2|188085.2|24
1723216170000|2024-08-09 15:09:30|188219.4|188094.4|188231.2|188106.2|188231.2|188106.2|188214.1|188089.1|31
1723216180000|2024-08-09 15:09:40|188230.1|188105.1|188212.2|188087.2|188240.8|188115.8|188212.2|188087.2|21
1723216190000|2024-08-09 15:09:50|188213.2|188088.2|188212.3|188087.3|188221.5|188096.5|188211|188086|29
1723216200000|2024-08-09 15:10:00|188213.1|188088.1|188206.1|188081.1|188213.1|188088.1|188198.3|188073.3|31
1723216210000|2024-08-09 15:10:10|188209.6|188084.6|188210.8|188085.8|188217.2|188092.2|188199.1|188074.1|26
1723216220000|2024-08-09 15:10:20|188210.1|188085.1|188212.7|188087.7|188228.9|188103.9|188210.1|188085.1|28
1723216230000|2024-08-09 15:10:30|188215.9|188090.9|188203|188153|188219.2|188162.6|188201.5|188090.9|28
1723216240000|2024-08-09 15:10:40|188206.4|188156.4|188176.6|188126.6|188210.3|188160.3|188169.3|188119.3|23
1723216250000|2024-08-09 15:10:50|188175.5|188125.5|188171.9|188121.9|188175.5|188125.5|188163.1|188113.1|25
1723216260000|2024-08-09 15:11:00|188171.8|188121.8|188176.1|188126.1|188180.9|188130.9|188170.3|188120.3|21
1723216270000|2024-08-09 15:11:10|188177|188127|188170.2|188045.2|188177|188127|188123.4|188027.5|23
1723216280000|2024-08-09 15:11:20|188172.1|188047.1|188147.5|188022.5|188172.1|188047.1|188140.9|188015.9|26
1723216290000|2024-08-09 15:11:30|188146.5|188021.5|188145.1|188020.1|188147.3|188022.3|188142.7|188017.7|21
1723216300000|2024-08-09 15:11:40|188146.4|188021.4|188169.3|188044.3|188169.3|188044.3|188143.2|188018.2|24
1723216310000|2024-08-09 15:11:50|188169.5|188044.5|188163.4|188038.4|188173|188048|188162.6|188037.6|27
1723216320000|2024-08-09 15:12:00|188163.6|188038.6|188187.6|188062.6|188192.1|188067.1|188152.9|188027.9|31
1723216330000|2024-08-09 15:12:10|188189.9|188064.9|188196.8|188071.8|188204.6|188079.6|188189.9|188064.9|21
1723216340000|2024-08-09 15:12:20|188197.5|188072.5|188197.2|188072.2|188198.2|188073.2|188188.1|188063.1|17
1723216350000|2024-08-09 15:12:30|188196.3|188071.3|188201|188151|188214.1|188151|188193|188068|20
1723216360000|2024-08-09 15:12:40|188201.4|188151.4|188234.3|188109.3|188255|188160.3|188200.8|188109.3|26
1723216370000|2024-08-09 15:12:50|188235.3|188110.3|188214.9|188164.9|188247.4|188166.2|188214.9|188104.3|24
1723216380000|2024-08-09 15:13:00|188216|188166|188247.7|188122.7|188257.3|188166|188214.3|188122.6|22
1723216390000|2024-08-09 15:13:10|188248.5|188123.5|188243.8|188118.8|188249.7|188124.7|188243.8|188118.8|10
1723216400000|2024-08-09 15:13:20|188245.4|188120.4|188262.8|188212.8|188273.4|188213.5|188245.4|188120.4|23
1723216410000|2024-08-09 15:13:30|188262.1|188212.1|188257.2|188207.2|188267|188217|188251.3|188201.3|24
1723216420000|2024-08-09 15:13:40|188257.9|188207.9|188252.5|188202.5|188259.8|188209.8|188251.6|188201.6|27
1723216430000|2024-08-09 15:13:50|188248.7|188198.7|188259.2|188209.2|188260.9|188210.9|188248.7|188198.7|29
1723216440000|2024-08-09 15:14:00|188254.8|188204.8|188285.3|188235.3|188285.3|188235.3|188254.6|188204.6|24
1723216450000|2024-08-09 15:14:10|188285.2|188235.2|188284.8|188234.8|188286.4|188236.4|188283.2|188233.2|10
1723216460000|2024-08-09 15:14:20|188286.6|188236.6|188292.3|188242.3|188292.7|188242.7|188283.8|188233.8|15
1723216470000|2024-08-09 15:14:30|188291.3|188241.3|188312.2|188187.2|188312.2|188241.3|188250.7|188167.2|12
1723216480000|2024-08-09 15:14:40|188311.3|188186.3|188272.7|188222.7|188326.4|188224.8|188265.9|188186.3|28
1723216490000|2024-08-09 15:14:50|188273.6|188223.6|188265.3|188215.3|188273.6|188223.6|188265.3|188215.3|21
1723216500000|2024-08-09 15:15:00|188264.8|188214.8|188277|188227|188280.1|188230.1|188260.6|188210.6|18
1723216510000|2024-08-09 15:15:10|188275.9|188225.9|188261.2|188211.2|188280.8|188230.8|188258.4|188208.4|26
1723216520000|2024-08-09 15:15:20|188259.9|188209.9|188305.8|188180.8|188305.8|188221.8|188259.1|188180.8|16
1723216530000|2024-08-09 15:15:30|188309.8|188184.8|188293.1|188168.1|188322.2|188222.3|188272.3|188154|18
1723216540000|2024-08-09 15:15:40|188294.2|188169.2|188299.9|188174.9|188305.4|188180.4|188286.8|188161.8|24
1723216550000|2024-08-09 15:15:50|188298.8|188173.8|188289.1|188164.1|188304.6|188179.6|188289.1|188164.1|14
1723216560000|2024-08-09 15:16:00|188290.3|188165.3|188272.6|188147.6|188295|188170|188270.7|188145.7|16
1723216570000|2024-08-09 15:16:10|188272.3|188147.3|188319.2|188194.2|188321.8|188196.8|188272.3|188147.3|23
1723216580000|2024-08-09 15:16:20|188320.7|188195.7|188321.1|188196.1|188323.9|188198.9|188320.1|188195.1|21
1723216590000|2024-08-09 15:16:30|188317.1|188192.1|188323.6|188198.6|188324.3|188199.3|188301.3|188176.3|21
1723216600000|2024-08-09 15:16:40|188323.5|188198.5|188318.2|188193.2|188324.7|188199.7|188318.2|188193.2|12
1723216610000|2024-08-09 15:16:50|188319.7|188194.7|188322.3|188197.3|188324.5|188199.5|188319.7|188194.7|11
1723216620000|2024-08-09 15:17:00|188323.6|188198.6|188330.3|188205.3|188332.2|188207.2|188323.6|188198.6|9
1723216630000|2024-08-09 15:17:10|188331|188206|188330.2|188205.2|188335.8|188210.8|188330.2|188205.2|13
1723216640000|2024-08-09 15:17:20|188332.9|188207.9|188311.4|188186.4|188335.2|188210.2|188305.4|188180.4|16
1723216650000|2024-08-09 15:17:30|188312.8|188187.8|188312|188187|188315|188190|188306.6|188181.6|7
1723216660000|2024-08-09 15:17:40|188313.5|188188.5|188350|188225|188350.2|188225.2|188312.4|188187.4|14
1723216670000|2024-08-09 15:17:50|188349|188224|188350.2|188225.2|188350.8|188225.8|188349|188224|10
1723216680000|2024-08-09 15:18:00|188348.9|188223.9|188344.6|188219.6|188350.6|188225.6|188340.6|188215.6|10
1723216690000|2024-08-09 15:18:10|188343|188218|188350.5|188225.5|188366.3|188241.3|188332.8|188207.8|14
1723216700000|2024-08-09 15:18:20|188350.8|188225.8|188345.7|188220.7|188351.4|188226.4|188344.3|188219.3|12
1723216710000|2024-08-09 15:18:30|188344.6|188219.6|188292.9|188242.9|188348.2|188242.9|188278.2|188213.6|24
1723216720000|2024-08-09 15:18:40|188293.5|188243.5|188304.2|188254.2|188304.2|188254.2|188292.6|188242.6|23
1723216730000|2024-08-09 15:18:50|188302.1|188252.1|188300.1|188250.1|188302.6|188252.6|188286.3|188236.3|23
1723216740000|2024-08-09 15:19:00|188298.3|188248.3|188290|188240|188303.7|188253.7|188289.2|188239.2|23
1723216750000|2024-08-09 15:19:10|188291.2|188241.2|188252.2|188202.2|188291.6|188241.6|188247.2|188197.2|21
1723216760000|2024-08-09 15:19:20|188251.6|188201.6|188254.5|188204.5|188256.7|188206.7|188250.9|188200.9|23
1723216770000|2024-08-09 15:19:30|188255.3|188205.3|188256|188206|188274.6|188224.6|188253.2|188203.2|21
1723216780000|2024-08-09 15:19:40|188256.7|188206.7|188274.5|188224.5|188276.7|188226.7|188256.7|188206.7|29
1723216790000|2024-08-09 15:19:50|188275.5|188225.5|188309.5|188184.5|188311.9|188226.6|188272.7|188183.7|26
1723216800000|2024-08-09 15:20:00|188310.9|188185.9|188308.5|188183.5|188314.4|188189.4|188304|188179|28
1723216810000|2024-08-09 15:20:10|188306.8|188181.8|188334.8|188284.8|188381.4|188297.8|188306.8|188181.8|29
1723216820000|2024-08-09 15:20:20|188335.1|188285.1|188319.4|188269.4|188337.1|188287.1|188319.4|188269.4|28
1723216830000|2024-08-09 15:20:30|188321|188271|188327.3|188277.3|188330.7|188280.7|188321|188271|20
1723216840000|2024-08-09 15:20:40|188328.2|188278.2|188339.8|188289.8|188340.8|188290.8|188326.8|188276.8|17
1723216850000|2024-08-09 15:20:50|188338.2|188288.2|188335.4|188285.4|188338.2|188288.2|188333.5|188283.5|18
1723216860000|2024-08-09 15:21:00|188367.1|188242.1|188381.3|188256.3|188381.3|188256.3|188364.1|188239.1|19
1723216870000|2024-08-09 15:21:10|188380|188255|188336.9|188286.9|188380|188301.6|188336.2|188253.4|17
1723216880000|2024-08-09 15:21:20|188337.8|188287.8|188338|188288|188339.5|188289.5|188337.2|188287.2|13
1723216890000|2024-08-09 15:21:30|188338.8|188288.8|188373.4|188248.4|188420.1|188295.1|188337.9|188243.5|26
1723216900000|2024-08-09 15:21:40|188370.6|188245.6|188372|188247|188389.3|188264.3|188366.5|188241.5|17
1723216910000|2024-08-09 15:21:50|188372.8|188247.8|188385.4|188260.4|188385.4|188260.4|188354.1|188229.1|26
1723216920000|2024-08-09 15:22:00|188384.4|188259.4|188385.6|188260.6|188392.8|188267.8|188383.7|188258.7|20
1723216930000|2024-08-09 15:22:10|188386.3|188261.3|188353.6|188303.6|188387.4|188303.6|188331.5|188247.8|22
1723216940000|2024-08-09 15:22:20|188353.4|188303.4|188329|188279|188353.4|188303.4|188329|188279|14
1723216950000|2024-08-09 15:22:30|188363.7|188238.7|188363.4|188238.4|188365.5|188240.5|188350.1|188225.1|23
1723216960000|2024-08-09 15:22:40|188363.9|188238.9|188376.2|188251.2|188377.2|188252.2|188362.8|188237.8|27
1723216970000|2024-08-09 15:22:50|188375.4|188250.4|188358|188308|188383.5|188308.1|188352.9|188250.3|15
1723216980000|2024-08-09 15:23:00|188352.7|188302.7|188345.1|188295.1|188354.7|188304.7|188345.1|188295.1|24
1723216990000|2024-08-09 15:23:10|188345.9|188295.9|188320|188270|188346.6|188296.6|188320|188270|16
1723217000000|2024-08-09 15:23:20|188323.3|188273.3|188375|188250|188378|188289.5|188323.3|188246.2|19
1723217010000|2024-08-09 15:23:30|188375.2|188250.2|188382.6|188257.6|188391.4|188266.4|188374.3|188249.3|21
1723217020000|2024-08-09 15:23:40|188383.2|188258.2|188383.9|188258.9|188383.9|188258.9|188381.1|188256.1|14
1723217030000|2024-08-09 15:23:50|188384.8|188259.8|188384|188259|188388.8|188263.8|188378.3|188253.3|17
1723217040000|2024-08-09 15:24:00|188383.5|188258.5|188390.8|188265.8|188392.7|188267.7|188381.2|188256.2|22
1723217050000|2024-08-09 15:24:10|188391.6|188266.6|188391.5|188266.5|188393.4|188268.4|188387.9|188262.9|18
1723217060000|2024-08-09 15:24:20|188390.8|188265.8|188391.2|188266.2|188391.2|188266.2|188388.7|188263.7|4
1723217070000|2024-08-09 15:24:30|188390.6|188265.6|188384.7|188259.7|188392.2|188267.2|188384.7|188259.7|11
1723217080000|2024-08-09 15:24:40|188383.7|188258.7|188391.2|188266.2|188391.2|188266.2|188382.9|188257.9|8
1723217090000|2024-08-09 15:24:50|188389.7|188264.7|188389.2|188264.2|188390|188265|188385.6|188260.6|6
1723217100000|2024-08-09 15:25:00|188388.1|188263.1|188367.8|188242.8|188388.1|188263.1|188367.8|188242.8|15
1723217110000|2024-08-09 15:25:10|188361.3|188236.3|188341.5|188216.5|188361.3|188236.3|188341.5|188216.5|8
1723217120000|2024-08-09 15:25:20|188343.3|188218.3|188344.6|188219.6|188347.4|188222.4|188343.3|188218.3|17
1723217130000|2024-08-09 15:25:30|188346.6|188221.6|188345.9|188220.9|188346.6|188221.6|188342.9|188217.9|6
1723217140000|2024-08-09 15:25:40|188346.6|188221.6|188331.6|188206.6|188347.1|188222.1|188311.5|188186.5|10
1723217150000|2024-08-09 15:25:50|188330.9|188205.9|188383|188258|188389.1|188264.1|188330.9|188205.9|20
1723217160000|2024-08-09 15:26:00|188386|188261|188383|188258|188386|188261|188378.6|188253.6|16
1723217170000|2024-08-09 15:26:10|188381.8|188256.8|188362.9|188237.9|188384.1|188259.1|188362.9|188237.9|21
1723217180000|2024-08-09 15:26:20|188364|188239|188356.8|188231.8|188365.1|188240.1|188355.7|188230.7|12
1723217190000|2024-08-09 15:26:30|188356|188231|188356.6|188231.6|188360.8|188235.8|188352.7|188227.7|9
1723217200000|2024-08-09 15:26:40|188356.2|188231.2|188348.9|188223.9|188356.2|188231.2|188348.9|188223.9|5
1723217210000|2024-08-09 15:26:50|188349.7|188224.7|188350.5|188225.5|188350.5|188225.5|188348.9|188223.9|3
1723217220000|2024-08-09 15:27:00|188353.3|188228.3|188349.7|188224.7|188359.3|188234.3|188349.7|188224.7|9
1723217230000|2024-08-09 15:27:10|188348.5|188223.5|188330.8|188205.8|188348.5|188223.5|188328|188203|20
1723217240000|2024-08-09 15:27:20|188328.9|188203.9|188323.1|188198.1|188329.3|188204.3|188320.4|188195.4|20
1723217250000|2024-08-09 15:27:30|188321.9|188196.9|188338.7|188213.7|188341.7|188230.9|188280.9|188196.2|20
1723217260000|2024-08-09 15:27:40|188338|188213|188338.6|188213.6|188339.3|188214.3|188337.4|188212.4|12
1723217270000|2024-08-09 15:27:50|188339.6|188214.6|188334.7|188209.7|188340.2|188215.2|188330.2|188205.2|15
1723217280000|2024-08-09 15:28:00|188334.1|188209.1|188339.9|188214.9|188339.9|188214.9|188330.4|188205.4|17
1723217290000|2024-08-09 15:28:10|188341.2|188216.2|188364|188239|188366.9|188241.9|188341.2|188216.2|18
1723217300000|2024-08-09 15:28:20|188365.6|188240.6|188377.2|188252.2|188377.2|188252.2|188365.4|188240.4|22
1723217310000|2024-08-09 15:28:30|188377.9|188252.9|188375.4|188250.4|188378.2|188253.2|188368.9|188243.9|19
1723217320000|2024-08-09 15:28:40|188374.1|188249.1|188341.7|188291.7|188376|188291.7|188341.7|188242.7|16
1723217330000|2024-08-09 15:28:50|188340.3|188290.3|188354.7|188304.7|188357.3|188307.3|188339.9|188289.9|23
1723217340000|2024-08-09 15:29:00|188377.2|188327.2|188421.4|188296.4|188421.4|188334.9|188374.7|188274.9|26
1723217350000|2024-08-09 15:29:10|188425.1|188300.1|188404.8|188354.8|188442.5|188360.2|188404.4|188300.1|30
1723217360000|2024-08-09 15:29:20|188407.1|188357.1|188404.4|188354.4|188411.3|188361.3|188401.1|188351.1|26
1723217370000|2024-08-09 15:29:30|188406.9|188356.9|188407|188357|188408.5|188358.5|188406.2|188356.2|16
1723217380000|2024-08-09 15:29:40|188408|188358|188403.9|188353.9|188408.8|188358.8|188403.1|188353.1|13
1723217390000|2024-08-09 15:29:50|188403|188353|188403.2|188353.2|188403.8|188353.8|188402.3|188352.3|7
1723217400000|2024-08-09 15:30:00|188402.4|188352.4|188434.9|188384.9|188469.4|188386.8|188401.2|188327.4|26
1723217410000|2024-08-09 15:30:10|188481.6|188356.6|188410.1|188285.1|188489.7|188364.7|188409.3|188284.3|31
1723217420000|2024-08-09 15:30:20|188414|188289|188411.7|188361.7|188437.7|188361.7|188393.3|188287.7|26
1723217430000|2024-08-09 15:30:30|188455.3|188330.3|188463.9|188338.9|188465.1|188340.1|188453.6|188328.6|37
1723217440000|2024-08-09 15:30:40|188463.6|188338.6|188478.3|188353.3|188483.9|188358.9|188463.6|188338.6|16
1723217450000|2024-08-09 15:30:50|188479|188354|188467|188342|188479.3|188392.1|188440.2|188336.9|25
1723217460000|2024-08-09 15:31:00|188434.3|188384.3|188457.4|188332.4|188485.2|188387.3|188419.9|188332.1|31
1723217470000|2024-08-09 15:31:10|188458|188333|188449.8|188324.8|188458.5|188333.5|188447.6|188322.6|17
1723217480000|2024-08-09 15:31:20|188451.3|188326.3|188458.3|188333.3|188465.5|188340.5|188448.4|188323.4|22
1723217490000|2024-08-09 15:31:30|188455.6|188330.6|188450.8|188325.8|188456.9|188331.9|188450.5|188325.5|20
1723217500000|2024-08-09 15:31:40|188453.3|188328.3|188445.7|188320.7|188453.3|188328.3|188443.1|188318.1|21
1723217510000|2024-08-09 15:31:50|188445.8|188320.8|188446.8|188321.8|188449.7|188324.7|188444.9|188319.9|14
1723217520000|2024-08-09 15:32:00|188447.9|188322.9|188417.2|188367.2|188460.2|188372.2|188415.4|188320.9|23
1723217530000|2024-08-09 15:32:10|188417.9|188367.9|188409.8|188359.8|188419.2|188369.2|188408.2|188358.2|19
1723217540000|2024-08-09 15:32:20|188410.8|188360.8|188414.8|188364.8|188422.1|188372.1|188409.6|188359.6|14
1723217550000|2024-08-09 15:32:30|188413.8|188363.8|188427.2|188377.2|188429.7|188379.7|188412.1|188362.1|25
1723217560000|2024-08-09 15:32:40|188426.5|188376.5|188431.7|188381.7|188439.4|188389.4|188421.8|188371.8|16
1723217570000|2024-08-09 15:32:50|188430.8|188380.8|188409.4|188359.4|188431.1|188381.1|188408.7|188358.7|19
1723217580000|2024-08-09 15:33:00|188407.9|188357.9|188408.6|188358.6|188415.9|188365.9|188407.9|188357.9|16
1723217590000|2024-08-09 15:33:10|188411.6|188361.6|188379.2|188329.2|188416.2|188366.2|188376.7|188326.7|22
1723217600000|2024-08-09 15:33:20|188378.1|188328.1|188378.6|188328.6|188379.2|188329.2|188377.5|188327.5|8
1723217610000|2024-08-09 15:33:30|188377.7|188327.7|188402.9|188277.9|188407.7|188330.5|188359|188271.3|24
1723217620000|2024-08-09 15:33:40|188402.4|188277.4|188391.3|188266.3|188404.4|188279.4|188389.4|188264.4|27
1723217630000|2024-08-09 15:33:50|188391.9|188266.9|188393.6|188268.6|188393.6|188268.6|188388.8|188263.8|16
1723217640000|2024-08-09 15:34:00|188392.4|188267.4|188410.6|188285.6|188410.6|188285.6|188392.4|188267.4|18
1723217650000|2024-08-09 15:34:10|188409.4|188284.4|188395.2|188270.2|188409.4|188284.4|188395.2|188270.2|10
1723217660000|2024-08-09 15:34:20|188393.4|188268.4|188379.5|188254.5|188396.3|188271.3|188379.5|188254.5|12
1723217670000|2024-08-09 15:34:30|188378.5|188253.5|188317.8|188267.8|188378.5|188275.9|188317.8|188233.2|12
1723217680000|2024-08-09 15:34:40|188316.4|188266.4|188360|188235|188370.5|188271.6|188316.4|188228.4|23
1723217690000|2024-08-09 15:34:50|188362.6|188237.6|188352.7|188227.7|188365.4|188240.4|188352.7|188227.7|21
1723217700000|2024-08-09 15:35:00|188351.7|188226.7|188361.4|188236.4|188372|188247|188351.7|188226.7|30
1723217710000|2024-08-09 15:35:10|188360.6|188235.6|188361.8|188236.8|188379.1|188254.1|188359.7|188234.7|21
1723217720000|2024-08-09 15:35:20|188363.8|188238.8|188373.4|188248.4|188380.1|188255.1|188363.8|188238.8|8
1723217730000|2024-08-09 15:35:30|188376.7|188251.7|188365.9|188240.9|188389.6|188264.6|188365.9|188240.9|7
1723217740000|2024-08-09 15:35:40|188364.6|188239.6|188355.3|188230.3|188364.6|188239.6|188355.1|188230.1|8
1723217750000|2024-08-09 15:35:50|188356|188231|188354.5|188229.5|188358.1|188233.1|188354.5|188229.5|19
1723217760000|2024-08-09 15:36:00|188341.9|188216.9|188354|188229|188357.4|188232.4|188340.3|188215.3|15
1723217770000|2024-08-09 15:36:10|188353|188228|188360.6|188235.6|188369.4|188244.4|188352.3|188227.3|19
1723217780000|2024-08-09 15:36:20|188361.6|188236.6|188378.5|188253.5|188380.1|188255.1|188361.6|188236.6|16
1723217790000|2024-08-09 15:36:30|188377.2|188252.2|188385.1|188260.1|188388.1|188263.1|188374.8|188249.8|19
1723217800000|2024-08-09 15:36:40|188382.6|188257.6|188381.3|188256.3|188383.9|188258.9|188370.3|188245.3|24
1723217810000|2024-08-09 15:36:50|188379.9|188254.9|188359.3|188234.3|188382|188257|188357.9|188232.9|24
1723217820000|2024-08-09 15:37:00|188352.9|188227.9|188354.2|188229.2|188359.6|188234.6|188350.5|188225.5|14
1723217830000|2024-08-09 15:37:10|188353.7|188228.7|188355.1|188230.1|188355.1|188230.1|188350.2|188225.2|9
1723217840000|2024-08-09 15:37:20|188357|188232|188254|188204|188359.8|188234.8|188254|188204|13
1723217850000|2024-08-09 15:37:30|188259.4|188209.4|188300.2|188175.2|188321.7|188215|188259.4|188173.2|32
1723217860000|2024-08-09 15:37:40|188305|188180|188302.4|188177.4|188313.8|188188.8|188302.1|188177.1|24
1723217870000|2024-08-09 15:37:50|188299.8|188174.8|188266.7|188141.7|188300.7|188194.2|188244.2|188133|22
1723217880000|2024-08-09 15:38:00|188268.1|188143.1|188269.1|188144.1|188269.1|188144.1|188258.4|188133.4|29
1723217890000|2024-08-09 15:38:10|188260|188135|188267.1|188142.1|188274.3|188149.3|188259.7|188134.7|25
1723217900000|2024-08-09 15:38:20|188266.2|188141.2|188272.6|188147.6|188283.7|188158.7|188265.3|188140.3|24
1723217910000|2024-08-09 15:38:30|188273|188148|188309.1|188184.1|188309.1|188184.1|188273|188148|36
1723217920000|2024-08-09 15:38:40|188309.9|188184.9|188300.5|188175.5|188312.1|188187.1|188300.3|188175.3|19
1723217930000|2024-08-09 15:38:50|188300.1|188175.1|188272.4|188147.4|188301.3|188176.3|188267|188142|24
1723217940000|2024-08-09 15:39:00|188270.8|188145.8|188259.8|188134.8|188280.3|188155.3|188248|188123|23
1723217950000|2024-08-09 15:39:10|188258.3|188133.3|188257.4|188132.4|188270.4|188145.4|188256.5|188131.5|22
1723217960000|2024-08-09 15:39:20|188258.5|188133.5|188234.5|188109.5|188258.5|188133.5|188234.5|188109.5|24
1723217970000|2024-08-09 15:39:30|188235|188110|188277.2|188152.2|188287.2|188162.2|188235|188110|18
1723217980000|2024-08-09 15:39:40|188276.2|188151.2|188302.5|188177.5|188303.6|188178.6|188276.2|188151.2|15
1723217990000|2024-08-09 15:39:50|188300.6|188175.6|188293.6|188168.6|188302.8|188177.8|188290.6|188165.6|16
1723218000000|2024-08-09 15:40:00|188291.5|188166.5|188293.9|188168.9|188297.6|188172.6|188291.5|188166.5|10
1723218010000|2024-08-09 15:40:10|188292.4|188167.4|188288.8|188163.8|188294.4|188169.4|188284.8|188159.8|12
1723218020000|2024-08-09 15:40:20|188287.8|188162.8|188290|188165|188290.5|188165.5|188275.6|188150.6|15
1723218030000|2024-08-09 15:40:30|188291|188166|188296.5|188171.5|188298.2|188173.2|188286|188161|15
1723218040000|2024-08-09 15:40:40|188298.9|188173.9|188299.1|188174.1|188302.2|188177.2|188294.6|188169.6|30
1723218050000|2024-08-09 15:40:50|188299.3|188174.3|188268.5|188143.5|188306|188181|188268.5|188143.5|27
1723218060000|2024-08-09 15:41:00|188268.2|188143.2|188247.4|188122.4|188268.5|188143.5|188238.9|188113.9|22
1723218070000|2024-08-09 15:41:10|188257.3|188132.3|188199.1|188074.1|188257.3|188132.3|188196.9|188071.9|22
1723218080000|2024-08-09 15:41:20|188198.8|188073.8|188201.2|188076.2|188205.7|188080.7|188184.4|188059.4|33
1723218090000|2024-08-09 15:41:30|188201.1|188076.1|188192.7|188067.7|188202.2|188077.2|188190.4|188065.4|20
1723218100000|2024-08-09 15:41:40|188191.4|188066.4|188202.1|188077.1|188204.9|188079.9|188179.5|188054.5|34
1723218110000|2024-08-09 15:41:50|188201.8|188076.8|188204.3|188079.3|188218|188093|188194.6|188069.6|22
1723218120000|2024-08-09 15:42:00|188204.8|188079.8|188204.4|188079.4|188208.7|188083.7|188202.5|188077.5|21
1723218130000|2024-08-09 15:42:10|188209.3|188084.3|188206.6|188081.6|188209.3|188084.3|188203.2|188078.2|17
1723218140000|2024-08-09 15:42:20|188203.2|188078.2|188207.7|188082.7|188207.7|188082.7|188202.2|188077.2|14
1723218150000|2024-08-09 15:42:30|188213.4|188088.4|188205.3|188080.3|188213.4|188088.4|188203|188078|15
1723218160000|2024-08-09 15:42:40|188203|188078|188232|188107|188243.7|188118.7|188203|188078|21
1723218170000|2024-08-09 15:42:50|188230.6|188105.6|188220.3|188095.3|188230.6|188105.6|188215.4|188090.4|23
1723218180000|2024-08-09 15:43:00|188219.5|188094.5|188218.4|188093.4|188219.5|188094.5|188216.2|188091.2|13
1723218190000|2024-08-09 15:43:10|188217.5|188092.5|188229.9|188104.9|188232.4|188107.4|188216.6|188091.6|15
1723218200000|2024-08-09 15:43:20|188230.9|188105.9|188230.7|188105.7|188233.3|188108.3|188227.8|188102.8|24
1723218210000|2024-08-09 15:43:30|188233.5|188108.5|188232.4|188107.4|188235.7|188110.7|188226.3|188101.3|21
1723218220000|2024-08-09 15:43:40|188236.1|188111.1|188247.7|188122.7|188251.8|188126.8|188231.8|188106.8|17
1723218230000|2024-08-09 15:43:50|188246.9|188121.9|188250.1|188125.1|188262.1|188137.1|188246.9|188121.9|22
1723218240000|2024-08-09 15:44:00|188249.1|188124.1|188225.9|188100.9|188250.6|188125.6|188221.4|188096.4|18
1723218250000|2024-08-09 15:44:10|188226.2|188101.2|188221.8|188096.8|188226.4|188101.4|188212.8|188087.8|20
1723218260000|2024-08-09 15:44:20|188221.5|188096.5|188222.2|188097.2|188225.9|188100.9|188216.8|188091.8|24
1723218270000|2024-08-09 15:44:30|188218.6|188093.6|188226.5|188101.5|188226.7|188101.7|188218.6|188093.6|18
1723218280000|2024-08-09 15:44:40|188226.1|188101.1|188219|188094|188227.7|188102.7|188217.4|188092.4|13
1723218290000|2024-08-09 15:44:50|188218.3|188093.3|188224.8|188099.8|188236.3|188111.3|188216.3|188091.3|33
1723218300000|2024-08-09 15:45:00|188221.4|188096.4|188214.9|188089.9|188223|188098|188213.7|188088.7|20
1723218310000|2024-08-09 15:45:10|188214|188089|188199.5|188074.5|188214|188089|188195.6|188070.6|24
1723218320000|2024-08-09 15:45:20|188201.8|188076.8|188199.6|188074.6|188202.5|188077.5|188198|188073|22
1723218330000|2024-08-09 15:45:30|188200.8|188075.8|188215.1|188090.1|188217|188092|188199.7|188074.7|14
1723218340000|2024-08-09 15:45:40|188217.9|188092.9|188228.8|188103.8|188231.1|188106.1|188215.7|188090.7|21
1723218350000|2024-08-09 15:45:50|188228.9|188103.9|188216.6|188091.6|188228.9|188103.9|188216.6|188091.6|20
1723218360000|2024-08-09 15:46:00|188212.1|188087.1|188203.1|188078.1|188212.1|188087.1|188201.2|188076.2|22
1723218370000|2024-08-09 15:46:10|188201.8|188076.8|188205.6|188080.6|188208.3|188083.3|188197.5|188072.5|16
1723218380000|2024-08-09 15:46:20|188206|188081|188170|188045|188215.3|188090.3|188169.5|188044.5|23
1723218390000|2024-08-09 15:46:30|188167.4|188042.4|188218.9|188093.9|188218.9|188128.3|188167.4|188042.4|25
1723218400000|2024-08-09 15:46:40|188216.8|188091.8|188211.7|188086.7|188219.6|188094.6|188211.2|188086.2|14
1723218410000|2024-08-09 15:46:50|188210.1|188085.1|188268.8|188143.8|188268.8|188143.8|188209.8|188084.8|13
1723218420000|2024-08-09 15:47:00|188269.7|188144.7|188275.5|188150.5|188277.1|188152.1|188268.7|188143.7|29
1723218430000|2024-08-09 15:47:10|188274|188149|188267.4|188142.4|188275.3|188150.3|188266.6|188141.6|13
1723218440000|2024-08-09 15:47:20|188268|188143|188277.3|188152.3|188279.7|188154.7|188268|188143|20
1723218450000|2024-08-09 15:47:30|188277.9|188152.9|188353.8|188228.8|188353.8|188228.8|188277.9|188152.9|25
1723218460000|2024-08-09 15:47:40|188353.9|188228.9|188352.6|188227.6|188354.1|188229.1|188348.3|188223.3|17
1723218470000|2024-08-09 15:47:50|188352.5|188227.5|188371.4|188246.4|188374.9|188249.9|188352.5|188227.5|19
1723218480000|2024-08-09 15:48:00|188369.9|188244.9|188384.1|188259.1|188388|188263|188369.9|188244.9|22
1723218490000|2024-08-09 15:48:10|188383.5|188258.5|188381.5|188256.5|188383.6|188258.6|188379.9|188254.9|11
1723218500000|2024-08-09 15:48:20|188380.2|188255.2|188342.5|188217.5|188383.4|188258.4|188339.4|188214.4|18
1723218510000|2024-08-09 15:48:30|188342.8|188217.8|188310.1|188185.1|188346.7|188221.7|188295|188170|25
1723218520000|2024-08-09 15:48:40|188293.1|188168.1|188296.2|188171.2|188296.2|188171.2|188290.8|188165.8|8
1723218530000|2024-08-09 15:48:50|188294.5|188169.5|188265.3|188140.3|188296.2|188171.2|188265.3|188140.3|16
1723218540000|2024-08-09 15:49:00|188265.5|188140.5|188237.3|188112.3|188268|188143|188231.6|188106.6|26
1723218550000|2024-08-09 15:49:10|188240.3|188115.3|188240.2|188115.2|188246.9|188121.9|188238|188113|27
1723218560000|2024-08-09 15:49:20|188242.6|188117.6|188246.8|188121.8|188247.9|188122.9|188239.3|188114.3|14
1723218570000|2024-08-09 15:49:30|188248.1|188123.1|188250.1|188125.1|188250.1|188125.1|188245.3|188120.3|19
1723218580000|2024-08-09 15:49:40|188276.8|188151.8|188299.9|188174.9|188304.4|188179.4|188276.2|188151.2|18
1723218590000|2024-08-09 15:49:50|188301.2|188176.2|188276.3|188151.3|188301.7|188176.7|188272|188147|15
1723218600000|2024-08-09 15:50:00|188271.1|188146.1|188273|188148|188275.2|188150.2|188262.9|188137.9|18
1723218610000|2024-08-09 15:50:10|188274.4|188149.4|188336.2|188211.2|188336.2|188211.2|188274.4|188149.4|14
1723218620000|2024-08-09 15:50:20|188335.7|188210.7|188343|188218|188343|188218|188319.8|188194.8|13
1723218630000|2024-08-09 15:50:30|188340.4|188215.4|188313.1|188188.1|188340.4|188215.4|188309.8|188184.8|16
1723218640000|2024-08-09 15:50:40|188312.3|188187.3|188305.6|188180.6|188313|188188|188303.7|188178.7|9
1723218650000|2024-08-09 15:50:50|188307.5|188182.5|188323.6|188198.6|188324.5|188199.5|188307.5|188182.5|15
1723218660000|2024-08-09 15:51:00|188321.8|188196.8|188314.3|188189.3|188321.8|188196.8|188311.2|188186.2|4
1723218670000|2024-08-09 15:51:10|188313.8|188188.8|188312.1|188187.1|188323|188198|188312.1|188187.1|8
1723218680000|2024-08-09 15:51:20|188316.4|188191.4|188334.9|188209.9|188335.4|188210.4|188314.8|188189.8|9
1723218690000|2024-08-09 15:51:30|188330.5|188205.5|188328.7|188203.7|188335.9|188210.9|188325.6|188200.6|9
1723218700000|2024-08-09 15:51:40|188329.5|188204.5|188334.4|188209.4|188334.9|188209.9|188327.8|188202.8|11
1723218710000|2024-08-09 15:51:50|188329.9|188204.9|188327.7|188202.7|188330.7|188205.7|188321.1|188196.1|5
1723218720000|2024-08-09 15:52:00|188327.8|188202.8|188324.5|188199.5|188327.8|188202.8|188324.5|188199.5|7
1723218730000|2024-08-09 15:52:10|188326|188201|188325.8|188200.8|188328.1|188203.1|188320.2|188195.2|14
1723218740000|2024-08-09 15:52:20|188323.1|188198.1|188320.2|188195.2|188325.6|188200.6|188320.2|188195.2|7
1723218750000|2024-08-09 15:52:30|188327|188202|188325.4|188200.4|188334|188209|188322.2|188197.2|11
1723218760000|2024-08-09 15:52:40|188326.8|188201.8|188312.2|188187.2|188329|188204|188312.2|188187.2|8
1723218770000|2024-08-09 15:52:50|188316.2|188191.2|188384.3|188259.3|188395.6|188270.6|188316.2|188191.2|24
1723218780000|2024-08-09 15:53:00|188382.8|188257.8|188362.9|188237.9|188383.6|188258.6|188356.5|188231.5|15
1723218790000|2024-08-09 15:53:10|188364.2|188239.2|188360.1|188235.1|188364.2|188239.2|188360|188235|9
1723218800000|2024-08-09 15:53:20|188358.7|188233.7|188305.8|188180.8|188358.7|188233.7|188302.1|188177.1|20
1723218810000|2024-08-09 15:53:30|188305.1|188180.1|188307.2|188182.2|188325.5|188200.5|188303|188178|15
1723218820000|2024-08-09 15:53:40|188304.7|188179.7|188270.6|188145.6|188304.7|188179.7|188269.2|188144.2|17
1723218830000|2024-08-09 15:53:50|188275.2|188150.2|188273.1|188148.1|188277.3|188152.3|188268.6|188143.6|15
1723218840000|2024-08-09 15:54:00|188271.2|188146.2|188233.7|188108.7|188271.2|188146.2|188232.9|188107.9|23
1723218850000|2024-08-09 15:54:10|188232.7|188107.7|188224.6|188099.6|188232.7|188107.7|188216.3|188091.3|19
1723218860000|2024-08-09 15:54:20|188232.1|188107.1|188263.7|188138.7|188277.1|188152.1|188230.8|188105.8|20
1723218870000|2024-08-09 15:54:30|188262.3|188137.3|188255.7|188130.7|188262.3|188137.3|188248.9|188123.9|12
1723218880000|2024-08-09 15:54:40|188255.2|188130.2|188253.8|188128.8|188256.6|188131.6|188253.1|188128.1|7
1723218890000|2024-08-09 15:54:50|188252.2|188127.2|188235.3|188110.3|188252.2|188127.2|188232.6|188107.6|25
1723218900000|2024-08-09 15:55:00|188234.2|188109.2|188256.5|188131.5|188257.9|188132.9|188234.2|188109.2|11
1723218910000|2024-08-09 15:55:10|188254.3|188129.3|188263.3|188138.3|188269.5|188144.5|188254.3|188129.3|19
1723218920000|2024-08-09 15:55:20|188264.7|188139.7|188261.2|188136.2|188264.7|188139.7|188259.7|188134.7|6
1723218930000|2024-08-09 15:55:30|188258.8|188133.8|188267.8|188142.8|188267.9|188142.9|188258.8|188133.8|11
1723218940000|2024-08-09 15:55:40|188265.9|188140.9|188289.8|188164.8|188306.8|188181.8|188265.9|188140.9|17
1723218950000|2024-08-09 15:55:50|188302.5|188177.5|188343.8|188218.8|188351.1|188226.1|188302.5|188177.5|20
1723218960000|2024-08-09 15:56:00|188344.8|188219.8|188375.6|188250.6|188382.1|188257.1|188344.8|188219.8|24
1723218970000|2024-08-09 15:56:10|188377.6|188252.6|188370.5|188245.5|188387.4|188262.4|188369.5|188244.5|14
1723218980000|2024-08-09 15:56:20|188371.9|188246.9|188387.5|188262.5|188406|188281|188370.4|188245.4|26
1723218990000|2024-08-09 15:56:30|188382.8|188257.8|188327.5|188202.5|188387.6|188262.6|188327.5|188202.5|13
1723219000000|2024-08-09 15:56:40|188340.7|188215.7|188338.9|188213.9|188352.9|188227.9|188329.3|188204.3|27
1723219010000|2024-08-09 15:56:50|188340.1|188215.1|188352.8|188227.8|188358.9|188233.9|188340.1|188215.1|12
1723219020000|2024-08-09 15:57:00|188351.2|188226.2|188383.1|188258.1|188398.6|188273.6|188348.8|188223.8|24
1723219030000|2024-08-09 15:57:10|188383.8|188258.8|188386.8|188261.8|188387.4|188262.4|188380.7|188255.7|16
1723219040000|2024-08-09 15:57:20|188387.9|188262.9|188398.7|188273.7|188408.8|188283.8|188385.2|188260.2|25
1723219050000|2024-08-09 15:57:30|188397.4|188272.4|188419.5|188294.5|188424.8|188299.8|188397.4|188272.4|20
1723219060000|2024-08-09 15:57:40|188416.4|188291.4|188418.7|188293.7|188420|188295|188411.7|188286.7|28
1723219070000|2024-08-09 15:57:50|188420.5|188295.5|188438.9|188313.9|188452.8|188327.8|188420.5|188295.5|21
1723219080000|2024-08-09 15:58:00|188437.6|188312.6|188423.4|188298.4|188439.8|188314.8|188420.6|188295.6|20
1723219090000|2024-08-09 15:58:10|188425.4|188300.4|188413.9|188288.9|188427.3|188302.3|188407.7|188282.7|31
1723219100000|2024-08-09 15:58:20|188419|188294|188381.8|188256.8|188421.8|188296.8|188370.6|188245.6|31
1723219110000|2024-08-09 15:58:30|188380.2|188255.2|188380.5|188255.5|188382.9|188257.9|188352.2|188227.2|35
1723219120000|2024-08-09 15:58:40|188382.9|188257.9|188391|188266|188405.1|188280.1|188378.3|188253.3|32
1723219130000|2024-08-09 15:58:50|188392.1|188267.1|188389.7|188264.7|188393.8|188268.8|188384.1|188259.1|21
1723219140000|2024-08-09 15:59:00|188391.8|188266.8|188390.5|188265.5|188405.3|188280.3|188387|188262|26
1723219150000|2024-08-09 15:59:10|188392.5|188267.5|188388.1|188263.1|188394.4|188269.4|188378.3|188253.3|25
1723219160000|2024-08-09 15:59:20|188388.8|188263.8|188385.5|188260.5|188391.9|188266.9|188383.7|188258.7|30
1723219170000|2024-08-09 15:59:30|188381.1|188256.1|188383.5|188258.5|188396.8|188271.8|188378.3|188253.3|18
1723219180000|2024-08-09 15:59:40|188382.4|188257.4|188354.2|188229.2|188382.4|188257.4|188354.2|188229.2|19
1723219190000|2024-08-09 15:59:50|188353.3|188228.3|188356.9|188231.9|188363.2|188238.2|188345.9|188220.9|19
1723219200000|2024-08-09 16:00:00|188356.2|188231.2|188365.8|188240.8|188377.3|188252.3|188353.9|188228.9|34
1723219210000|2024-08-09 16:00:10|188367.1|188242.1|188376.4|188251.4|188377.9|188252.9|188367.1|188242.1|21
1723219220000|2024-08-09 16:00:20|188375.9|188250.9|188370.6|188245.6|188375.9|188250.9|188352.4|188227.4|31
1723219230000|2024-08-09 16:00:30|188363.3|188238.3|188356.4|188231.4|188367.1|188242.1|188332.7|188207.7|33
1723219240000|2024-08-09 16:00:40|188356.2|188231.2|188348.2|188298.2|188364.4|188302.8|188343.7|188231.2|26
1723219250000|2024-08-09 16:00:50|188351.3|188301.3|188387.5|188262.5|188387.5|188301.6|188346.8|188260.6|15
1723219260000|2024-08-09 16:01:00|188389.2|188264.2|188385.1|188260.1|188389.2|188264.2|188380.9|188255.9|10
1723219270000|2024-08-09 16:01:10|188383.3|188258.3|188387.6|188262.6|188393.3|188268.3|188383.3|188258.3|12
1723219280000|2024-08-09 16:01:20|188389.6|188264.6|188392.6|188267.6|188392.6|188267.6|188370.5|188245.5|22
1723219290000|2024-08-09 16:01:30|188390.3|188265.3|188374.2|188324.2|188429.3|188348.1|188356.8|188257.2|33
1723219300000|2024-08-09 16:01:40|188375.3|188325.3|188387.3|188337.3|188390.1|188340.1|188372.7|188322.7|29
1723219310000|2024-08-09 16:01:50|188386.8|188336.8|188383.7|188333.7|188394.6|188344.6|188381.9|188331.9|33
1723219320000|2024-08-09 16:02:00|188382.7|188332.7|188361.3|188311.3|188387.7|188337.7|188356.9|188306.9|28
1723219330000|2024-08-09 16:02:10|188362.5|188312.5|188378.1|188328.1|188378.8|188328.8|188362.5|188312.5|24
1723219340000|2024-08-09 16:02:20|188373.5|188323.5|188383.4|188258.4|188392.1|188323.5|188372.5|188247.5|20
1723219350000|2024-08-09 16:02:30|188384.3|188259.3|188392.7|188267.7|188400.7|188275.7|188384.3|188259.3|17
1723219360000|2024-08-09 16:02:40|188392.9|188267.9|188352.8|188227.8|188393.7|188268.7|188349.8|188224.8|24
1723219370000|2024-08-09 16:02:50|188353.9|188228.9|188351.8|188226.8|188356.1|188231.1|188350.8|188225.8|19
1723219380000|2024-08-09 16:03:00|188352.2|188227.2|188342.3|188217.3|188352.2|188227.2|188334.7|188209.7|24
1723219390000|2024-08-09 16:03:10|188338.4|188213.4|188350.2|188225.2|188353.6|188228.6|188338.4|188213.4|26
1723219400000|2024-08-09 16:03:20|188350|188225|188352.6|188227.6|188352.6|188227.6|188345.3|188220.3|16
1723219410000|2024-08-09 16:03:30|188351.5|188226.5|188363.9|188238.9|188363.9|188238.9|188345.9|188220.9|14
1723219420000|2024-08-09 16:03:40|188362.9|188237.9|188353.6|188228.6|188362.9|188237.9|188349.3|188224.3|19
1723219430000|2024-08-09 16:03:50|188352.4|188227.4|188353|188228|188354|188229|188351|188226|9
1723219440000|2024-08-09 16:04:00|188352.3|188227.3|188349.8|188224.8|188357.6|188232.6|188344.3|188219.3|18
1723219450000|2024-08-09 16:04:10|188344.8|188219.8|188351.9|188226.9|188351.9|188226.9|188344.8|188219.8|12
1723219460000|2024-08-09 16:04:20|188351.6|188226.6|188346.2|188221.2|188352.5|188227.5|188344.2|188219.2|15
1723219470000|2024-08-09 16:04:30|188346.6|188221.6|188353.1|188228.1|188355.6|188230.6|188343.6|188218.6|8
1723219480000|2024-08-09 16:04:40|188351.3|188226.3|188353|188228|188353|188228|188351.3|188226.3|6
1723219490000|2024-08-09 16:04:50|188352.9|188227.9|188345.7|188220.7|188352.9|188227.9|188345.7|188220.7|14
1723219500000|2024-08-09 16:05:00|188343.6|188218.6|188334.8|188209.8|188348.2|188223.2|188332.9|188207.9|15
1723219510000|2024-08-09 16:05:10|188333.9|188208.9|188330.3|188205.3|188335.8|188210.8|188330.3|188205.3|9
1723219520000|2024-08-09 16:05:20|188331.5|188206.5|188332.6|188207.6|188332.6|188207.6|188329.9|188204.9|5
1723219530000|2024-08-09 16:05:30|188331.3|188206.3|188291.1|188166.1|188331.3|188206.3|188273.7|188148.7|19
1723219540000|2024-08-09 16:05:40|188292.6|188167.6|188297.9|188172.9|188300.4|188175.4|188292.1|188167.1|14
1723219550000|2024-08-09 16:05:50|188299.2|188174.2|188279.5|188154.5|188300.7|188175.7|188279.5|188154.5|12
1723219560000|2024-08-09 16:06:00|188280.5|188155.5|188290.1|188165.1|188290.1|188165.1|188280.5|188155.5|7
1723219570000|2024-08-09 16:06:10|188288.7|188163.7|188281.8|188156.8|188288.7|188163.7|188278.3|188153.3|11
1723219580000|2024-08-09 16:06:20|188280.2|188155.2|188266.4|188141.4|188282.6|188157.6|188266.4|188141.4|8
1723219590000|2024-08-09 16:06:30|188267.4|188142.4|188291.9|188166.9|188291.9|188166.9|188267.4|188142.4|16
1723219600000|2024-08-09 16:06:40|188290.3|188165.3|188286.2|188161.2|188293.5|188168.5|188286.2|188161.2|10
1723219610000|2024-08-09 16:06:50|188287.5|188162.5|188291.4|188166.4|188296|188171|188285.7|188160.7|9
1723219620000|2024-08-09 16:07:00|188292|188167|188288.4|188163.4|188293|188168|188288.4|188163.4|8
1723219630000|2024-08-09 16:07:10|188289.8|188164.8|188290.6|188165.6|188293.7|188168.7|188288.7|188163.7|18
1723219640000|2024-08-09 16:07:20|188291.6|188166.6|188291.7|188166.7|188292.6|188167.6|188280.3|188155.3|11
1723219650000|2024-08-09 16:07:30|188289.7|188164.7|188293.9|188168.9|188293.9|188168.9|188284.9|188159.9|15
1723219660000|2024-08-09 16:07:40|188294.7|188169.7|188263.9|188213.9|188297.9|188217.2|188257.2|188168.4|12
1723219670000|2024-08-09 16:07:50|188260.4|188210.4|188296.5|188171.5|188296.5|188210.4|188251.1|188164.5|16
1723219680000|2024-08-09 16:08:00|188292.9|188167.9|188293.4|188168.4|188296.5|188171.5|188291.2|188166.2|15
1723219690000|2024-08-09 16:08:10|188291.2|188166.2|188293|188168|188295.6|188170.6|188288.8|188163.8|12
1723219700000|2024-08-09 16:08:20|188295.7|188170.7|188295.9|188170.9|188296.8|188171.8|188290.2|188165.2|8
1723219710000|2024-08-09 16:08:30|188293.7|188168.7|188291.2|188166.2|188295.1|188170.1|188290|188165|12
1723219720000|2024-08-09 16:08:40|188292|188167|188292.4|188167.4|188293.8|188168.8|188290.1|188165.1|7
1723219730000|2024-08-09 16:08:50|188294|188169|188338.9|188213.9|188338.9|188213.9|188294|188169|12
1723219740000|2024-08-09 16:09:00|188339.9|188214.9|188341.1|188216.1|188352.7|188227.7|188334|188209|13
1723219750000|2024-08-09 16:09:10|188342|188217|188348|188223|188351.7|188226.7|188339.2|188214.2|15
1723219760000|2024-08-09 16:09:20|188350.7|188225.7|188352|188227|188352.8|188227.8|188349.9|188224.9|16
1723219770000|2024-08-09 16:09:30|188352.2|188227.2|188344.9|188219.9|188356.2|188231.2|188344.9|188219.9|15
1723219780000|2024-08-09 16:09:40|188346.5|188221.5|188349.7|188224.7|188351.4|188226.4|188346.5|188221.5|17
1723219790000|2024-08-09 16:09:50|188347.9|188222.9|188346.3|188221.3|188349.6|188224.6|188344.7|188219.7|15
1723219800000|2024-08-09 16:10:00|188347.4|188222.4|188335.4|188210.4|188347.4|188222.4|188332.3|188207.3|15
1723219810000|2024-08-09 16:10:10|188332.1|188207.1|188330.9|188205.9|188335.9|188210.9|188330.9|188205.9|14
1723219820000|2024-08-09 16:10:20|188329.1|188204.1|188290.1|188165.1|188329.1|188204.1|188279.1|188154.1|17
1723219830000|2024-08-09 16:10:30|188288.6|188163.6|188290|188165|188290|188165|188281.8|188156.8|11
1723219840000|2024-08-09 16:10:40|188289.3|188164.3|188296.2|188171.2|188296.2|188171.2|188289.2|188164.2|22
1723219850000|2024-08-09 16:10:50|188295.1|188170.1|188325.3|188200.3|188325.3|188200.3|188294.9|188169.9|23
1723219860000|2024-08-09 16:11:00|188324.5|188199.5|188318.3|188193.3|188324.5|188199.5|188318.1|188193.1|15
1723219870000|2024-08-09 16:11:10|188318.9|188193.9|188324.6|188199.6|188325.4|188200.4|188318.9|188193.9|13
1723219880000|2024-08-09 16:11:20|188322.4|188197.4|188322.6|188197.6|188322.6|188197.6|188318.9|188193.9|11
1723219890000|2024-08-09 16:11:30|188320.6|188195.6|188326.6|188201.6|188377.7|188252.7|188312.8|188187.8|28
1723219900000|2024-08-09 16:11:40|188324.1|188199.1|188329.4|188204.4|188330.7|188205.7|188322.7|188197.7|14
1723219910000|2024-08-09 16:11:50|188329.8|188204.8|188340.4|188215.4|188340.4|188215.4|188329.8|188204.8|14
1723219920000|2024-08-09 16:12:00|188353|188228|188343.3|188218.3|188353.2|188228.2|188335.9|188210.9|21
1723219930000|2024-08-09 16:12:10|188344.3|188219.3|188344|188219|188350.5|188225.5|188341.5|188216.5|14
1723219940000|2024-08-09 16:12:20|188345.1|188220.1|188340.8|188215.8|188349.7|188224.7|188339.7|188214.7|20
1723219950000|2024-08-09 16:12:30|188342|188217|188342.1|188217.1|188344.7|188219.7|188338.9|188213.9|17
1723219960000|2024-08-09 16:12:40|188341.2|188216.2|188358.7|188233.7|188358.7|188233.7|188338.2|188213.2|16
1723219970000|2024-08-09 16:12:50|188357.4|188232.4|188373.2|188248.2|188381.3|188256.3|188355.5|188230.5|12
1723219980000|2024-08-09 16:13:00|188374.8|188249.8|188369.2|188244.2|188375.7|188250.7|188368.7|188243.7|15
1723219990000|2024-08-09 16:13:10|188367.2|188242.2|188365.7|188240.7|188368.7|188243.7|188363.9|188238.9|9
1723220000000|2024-08-09 16:13:20|188363.7|188238.7|188362.5|188237.5|188364|188239|188362.5|188237.5|3
1723220010000|2024-08-09 16:13:30|188363|188238|188362.9|188237.9|188363.6|188238.6|188361.3|188236.3|5
1723220020000|2024-08-09 16:13:40|188362.5|188237.5|188362.2|188237.2|188362.5|188237.5|188360|188235|5
1723220030000|2024-08-09 16:13:50|188360.8|188235.8|188360.8|188235.8|188360.8|188235.8|188360.8|188235.8|1
1723220040000|2024-08-09 16:14:00|188360.5|188235.5|188361.4|188236.4|188362.2|188237.2|188346.4|188221.4|14
1723220050000|2024-08-09 16:14:10|188358.4|188233.4|188368.9|188243.9|188369.2|188244.2|188353.3|188228.3|20
1723220060000|2024-08-09 16:14:20|188367.9|188242.9|188371.5|188246.5|188384.8|188259.8|188367.9|188242.9|14
1723220070000|2024-08-09 16:14:30|188373.1|188248.1|188378.9|188253.9|188378.9|188253.9|188371.5|188246.5|16
1723220080000|2024-08-09 16:14:40|188387.5|188262.5|188396.9|188271.9|188397.6|188272.6|188371.3|188246.3|26
1723220090000|2024-08-09 16:14:50|188395.3|188270.3|188430.6|188305.6|188434.3|188309.3|188392.1|188267.1|16
1723220100000|2024-08-09 16:15:00|188432.1|188307.1|188406|188281|188432.2|188307.2|188400.8|188275.8|12
1723220110000|2024-08-09 16:15:10|188408.9|188283.9|188406.6|188281.6|188414.8|188289.8|188403.6|188278.6|15
1723220120000|2024-08-09 16:15:20|188404.7|188279.7|188410.5|188285.5|188410.5|188285.5|188404.7|188279.7|6
1723220130000|2024-08-09 16:15:30|188407.1|188282.1|188403.9|188278.9|188410.8|188285.8|188401.7|188276.7|14
1723220140000|2024-08-09 16:15:40|188403.8|188278.8|188390.2|188265.2|188403.9|188278.9|188389.3|188264.3|11
1723220150000|2024-08-09 16:15:50|188390.1|188265.1|188401.5|188276.5|188405.3|188280.3|188390.1|188265.1|15
1723220160000|2024-08-09 16:16:00|188400.5|188275.5|188425.4|188300.4|188433.8|188308.8|188396.3|188271.3|18
1723220170000|2024-08-09 16:16:10|188423.6|188298.6|188422.6|188297.6|188426.7|188301.7|188419.3|188294.3|16
1723220180000|2024-08-09 16:16:20|188430.6|188305.6|188438.3|188313.3|188438.3|188313.3|188430.6|188305.6|7
1723220190000|2024-08-09 16:16:30|188436.3|188311.3|188434|188309|188436.3|188311.3|188433.6|188308.6|5
1723220200000|2024-08-09 16:16:40|188435.5|188310.5|188435.4|188310.4|188436.2|188311.2|188433.2|188308.2|15
1723220210000|2024-08-09 16:16:50|188435|188310|188433.8|188308.8|188437.3|188312.3|188432.9|188307.9|16
1723220220000|2024-08-09 16:17:00|188435.3|188310.3|188437.5|188312.5|188439|188314|188434.8|188309.8|16
1723220230000|2024-08-09 16:17:10|188437|188312|188435.4|188310.4|188437|188312|188433.7|188308.7|8
1723220240000|2024-08-09 16:17:20|188433.6|188308.6|188435.9|188310.9|188435.9|188310.9|188433.6|188308.6|8
1723220250000|2024-08-09 16:17:30|188434.2|188309.2|188423.5|188298.5|188434.6|188309.6|188418|188293|12
1723220260000|2024-08-09 16:17:40|188422.2|188297.2|188426.2|188301.2|188430.9|188305.9|188422.2|188297.2|7
1723220270000|2024-08-09 16:17:50|188428.4|188303.4|188423.3|188298.3|188428.4|188303.4|188422|188297|5
1723220280000|2024-08-09 16:18:00|188422.7|188297.7|188401.4|188276.4|188429.7|188304.7|188395.3|188270.3|16
1723220290000|2024-08-09 16:18:10|188396.2|188271.2|188398.6|188273.6|188403|188278|188392.9|188267.9|13
1723220300000|2024-08-09 16:18:20|188395.4|188270.4|188417.2|188292.2|188422.4|188297.4|188395.4|188270.4|15
1723220310000|2024-08-09 16:18:30|188414.5|188289.5|188418.9|188293.9|188420.1|188295.1|188413.5|188288.5|11
1723220320000|2024-08-09 16:18:40|188416.4|188291.4|188426.1|188301.1|188433.1|188308.1|188416.4|188291.4|14
1723220330000|2024-08-09 16:18:50|188427|188302|188426.2|188301.2|188427.2|188302.2|188422.2|188297.2|12
1723220340000|2024-08-09 16:19:00|188424|188299|188404.2|188279.2|188425.4|188300.4|188402.1|188277.1|13
1723220350000|2024-08-09 16:19:10|188405.5|188280.5|188405|188280|188412.5|188287.5|188403|188278|13
1723220360000|2024-08-09 16:19:20|188406.2|188281.2|188378.8|188253.8|188406.2|188281.2|188373.7|188248.7|18
1723220370000|2024-08-09 16:19:30|188378.5|188253.5|188351.2|188226.2|188381|188256|188351.2|188226.2|25
1723220380000|2024-08-09 16:19:40|188354|188229|188358.5|188233.5|188358.8|188233.8|188354|188229|14
1723220390000|2024-08-09 16:19:50|188357.1|188232.1|188356.3|188231.3|188359|188234|188355.5|188230.5|7
1723220400000|2024-08-09 16:20:00|188359|188234|188372.7|188247.7|188380.9|188255.9|188359|188234|21
1723220410000|2024-08-09 16:20:10|188371|188246|188371.8|188246.8|188371.9|188246.9|188370.9|188245.9|6
1723220420000|2024-08-09 16:20:20|188369.2|188244.2|188368.8|188243.8|188371.1|188246.1|188368.8|188243.8|6
1723220430000|2024-08-09 16:20:30|188369.5|188244.5|188372.3|188247.3|188372.3|188247.3|188368.7|188243.7|8
1723220440000|2024-08-09 16:20:40|188370.2|188245.2|188295.8|188170.8|188370.2|188245.2|188293|188168|18
1723220450000|2024-08-09 16:20:50|188296.1|188171.1|188289.8|188164.8|188296.6|188171.6|188286.4|188161.4|25
1723220460000|2024-08-09 16:21:00|188286.9|188161.9|188248.9|188123.9|188288.6|188163.6|188248.9|188123.9|20
1723220470000|2024-08-09 16:21:10|188250.9|188125.9|188258.2|188133.2|188275.8|188150.8|188250.9|188125.9|17
1723220480000|2024-08-09 16:21:20|188265.1|188140.1|188282.9|188157.9|188283.7|188158.7|188261|188136|22
1723220490000|2024-08-09 16:21:30|188285.3|188160.3|188229.5|188179.5|188288.6|188182.2|188225.4|188159.2|20
1723220500000|2024-08-09 16:21:40|188228.5|188178.5|188229|188179|188231|188181|188225.1|188175.1|18
1723220510000|2024-08-09 16:21:50|188226.2|188176.2|188218|188168|188229.4|188179.4|188210.9|188160.9|29
1723220520000|2024-08-09 16:22:00|188215.2|188165.2|188227.4|188177.4|188228.4|188178.4|188215.2|188165.2|17
1723220530000|2024-08-09 16:22:10|188228.6|188178.6|188232.3|188182.3|188238.6|188188.6|188221.7|188171.7|24
1723220540000|2024-08-09 16:22:20|188233.4|188183.4|188257.3|188207.3|188259.7|188209.7|188229.7|188179.7|21
1723220550000|2024-08-09 16:22:30|188258.9|188208.9|188259.8|188209.8|188263.3|188213.3|188256.3|188206.3|22
1723220560000|2024-08-09 16:22:40|188261.2|188211.2|188268.4|188218.4|188268.4|188218.4|188252.2|188202.2|21
1723220570000|2024-08-09 16:22:50|188267.3|188217.3|188265|188215|188269.6|188219.6|188264|188214|15
1723220580000|2024-08-09 16:23:00|188262|188212|188259.8|188209.8|188262|188212|188258.7|188208.7|13
1723220590000|2024-08-09 16:23:10|188258.6|188208.6|188266.6|188216.6|188268|188218|188257.7|188207.7|16
1723220600000|2024-08-09 16:23:20|188268.1|188218.1|188262.5|188212.5|188268.5|188218.5|188262.2|188212.2|11
1723220610000|2024-08-09 16:23:30|188262.1|188212.1|188261|188211|188264.4|188214.4|188261|188211|11
1723220620000|2024-08-09 16:23:40|188264.6|188214.6|188285.1|188235.1|188285.1|188235.1|188264.6|188214.6|12
1723220630000|2024-08-09 16:23:50|188284.1|188234.1|188331.7|188281.7|188335.5|188285.5|188281.6|188231.6|24
1723220640000|2024-08-09 16:24:00|188332.4|188282.4|188345|188295|188345.7|188295.7|188331.1|188281.1|19
1723220650000|2024-08-09 16:24:10|188340.9|188290.9|188341.9|188291.9|188345.1|188295.1|188339.1|188289.1|13
1723220660000|2024-08-09 16:24:20|188342.9|188292.9|188350.3|188300.3|188361.1|188311.1|188331.1|188281.1|24
1723220670000|2024-08-09 16:24:30|188350.9|188300.9|188344.4|188294.4|188352.7|188302.7|188344.4|188294.4|9
1723220680000|2024-08-09 16:24:40|188345.4|188295.4|188358.6|188308.6|188359.8|188309.8|188342.6|188292.6|16
1723220690000|2024-08-09 16:24:50|188359.5|188309.5|188357.4|188307.4|188359.5|188309.5|188357.4|188307.4|3
1723220700000|2024-08-09 16:25:00|188356.9|188306.9|188353|188303|188356.9|188306.9|188352.3|188302.3|9
1723220710000|2024-08-09 16:25:10|188353.5|188303.5|188330.9|188280.9|188356.3|188306.3|188316.9|188266.9|19
1723220720000|2024-08-09 16:25:20|188327.3|188277.3|188326.4|188276.4|188327.3|188277.3|188322.3|188272.3|10
1723220730000|2024-08-09 16:25:30|188325.4|188275.4|188327.6|188277.6|188328.4|188278.4|188325.4|188275.4|6
1723220740000|2024-08-09 16:25:40|188328.7|188278.7|188327.5|188277.5|188328.9|188278.9|188325.6|188275.6|7
1723220750000|2024-08-09 16:25:50|188328.5|188278.5|188327.6|188277.6|188328.5|188278.5|188324.7|188274.7|4
1723220760000|2024-08-09 16:26:00|188326.8|188276.8|188313.7|188263.7|188326.8|188276.8|188310.3|188260.3|19
1723220770000|2024-08-09 16:26:10|188313|188263|188315.1|188265.1|188318.5|188268.5|188305.7|188255.7|25
1723220780000|2024-08-09 16:26:20|188315.9|188265.9|188321.8|188271.8|188322.9|188272.9|188315.9|188265.9|9
1723220790000|2024-08-09 16:26:30|188320.8|188270.8|188321.1|188271.1|188321.8|188271.8|188320.7|188270.7|10
1723220800000|2024-08-09 16:26:40|188320|188270|188326.9|188276.9|188333.1|188283.1|188320|188270|12
1723220810000|2024-08-09 16:26:50|188325.5|188275.5|188338.4|188288.4|188339.3|188289.3|188325.5|188275.5|12
1723220820000|2024-08-09 16:27:00|188338.2|188288.2|188333.4|188283.4|188338.2|188288.2|188332.9|188282.9|9
1723220830000|2024-08-09 16:27:10|188332.9|188282.9|188328.9|188278.9|188336.1|188286.1|188327.6|188277.6|8
1723220840000|2024-08-09 16:27:20|188328.1|188278.1|188328.5|188278.5|188328.9|188278.9|188326|188276|10
1723220850000|2024-08-09 16:27:30|188327.8|188277.8|188324.8|188274.8|188327.8|188277.8|188323.4|188273.4|9
1723220860000|2024-08-09 16:27:40|188325.8|188275.8|188333.1|188283.1|188334.2|188284.2|188322.8|188272.8|13
1723220870000|2024-08-09 16:27:50|188334.5|188284.5|188338.1|188288.1|188338.8|188288.8|188334.5|188284.5|10
1723220880000|2024-08-09 16:28:00|188337.8|188287.8|188333.3|188283.3|188337.8|188287.8|188332.2|188282.2|13
1723220890000|2024-08-09 16:28:10|188333.9|188283.9|188332.9|188282.9|188337.6|188287.6|188332.7|188282.7|19
1723220900000|2024-08-09 16:28:20|188332.8|188282.8|188344.9|188294.9|188346.2|188296.2|188332.8|188282.8|14
1723220910000|2024-08-09 16:28:30|188345.8|188295.8|188378.4|188328.4|188390.3|188340.3|188345.6|188295.6|30
1723220920000|2024-08-09 16:28:40|188370|188320|188345.6|188295.6|188377.7|188327.7|188337.9|188287.9|28
1723220930000|2024-08-09 16:28:50|188343.6|188293.6|188332.1|188282.1|188343.6|188293.6|188330.7|188280.7|16
1723220940000|2024-08-09 16:29:00|188332.7|188282.7|188315.3|188265.3|188334|188284|188307.8|188257.8|22
1723220950000|2024-08-09 16:29:10|188314.3|188264.3|188319.9|188269.9|188321.2|188271.2|188307.9|188257.9|22
1723220960000|2024-08-09 16:29:20|188318.6|188268.6|188340.7|188290.7|188341.5|188291.5|188318.6|188268.6|27
1723220970000|2024-08-09 16:29:30|188341.3|188291.3|188346.6|188296.6|188348.9|188298.9|188339.4|188289.4|20
1723220980000|2024-08-09 16:29:40|188347.3|188297.3|188341.7|188291.7|188349.1|188299.1|188339.9|188289.9|23
1723220990000|2024-08-09 16:29:50|188340.6|188290.6|188336.4|188286.4|188342|188292|188335.9|188285.9|23
1723221000000|2024-08-09 16:30:00|188374.8|188249.8|188372.9|188247.9|188379.5|188254.5|188370.5|188245.5|24
1723221010000|2024-08-09 16:30:10|188371.9|188246.9|188378.4|188253.4|188381.3|188256.3|188371|188246|23
1723221020000|2024-08-09 16:30:20|188377.4|188252.4|188380.2|188255.2|188381.9|188256.9|188377.4|188252.4|22
1723221030000|2024-08-09 16:30:30|188378.3|188253.3|188378.2|188253.2|188379.2|188254.2|188375.5|188250.5|18
1723221040000|2024-08-09 16:30:40|188379.1|188254.1|188380.4|188255.4|188381.2|188256.2|188378.2|188253.2|22
1723221050000|2024-08-09 16:30:50|188379.3|188254.3|188389.6|188264.6|188393.1|188309.6|188359.6|188253.9|27
1723221060000|2024-08-09 16:31:00|188387.2|188262.2|188340.9|188290.9|188390.1|188290.9|188332.5|188244.1|20
1723221070000|2024-08-09 16:31:10|188379.1|188254.1|188363.9|188238.9|188379.1|188254.1|188361.6|188236.6|20
1723221080000|2024-08-09 16:31:20|188365.1|188240.1|188376.4|188251.4|188380.1|188255.1|188362.1|188237.1|13
1723221090000|2024-08-09 16:31:30|188377.3|188252.3|188361.8|188236.8|188377.3|188252.3|188358.2|188233.2|24
1723221100000|2024-08-09 16:31:40|188364.2|188239.2|188369.9|188244.9|188379.8|188254.8|188357.7|188232.7|18
1723221110000|2024-08-09 16:31:50|188369.8|188244.8|188370.3|188245.3|188373.3|188248.3|188366.4|188241.4|22
1723221120000|2024-08-09 16:32:00|188368.2|188243.2|188373.1|188248.1|188379|188283.8|188330.4|188243.2|16
1723221130000|2024-08-09 16:32:10|188373|188248|188369.9|188244.9|188375.9|188250.9|188367.2|188242.2|25
1723221140000|2024-08-09 16:32:20|188370.2|188245.2|188372.3|188247.3|188372.3|188247.3|188364.6|188239.6|14
1723221150000|2024-08-09 16:32:30|188371.1|188246.1|188368.6|188243.6|188380.2|188283.2|188333.2|188243.6|17
1723221160000|2024-08-09 16:32:40|188371.3|188246.3|188354.2|188229.2|188371.9|188246.9|188352.5|188227.5|21
1723221170000|2024-08-09 16:32:50|188353.8|188228.8|188316.9|188266.9|188353.8|188266.9|188303|188228.8|21
1723221180000|2024-08-09 16:33:00|188314.9|188264.9|188315.8|188265.8|188318.5|188268.5|188313.5|188263.5|9
1723221190000|2024-08-09 16:33:10|188310.8|188260.8|188339.2|188214.2|188339.2|188260.8|188294.4|188210.7|23
1723221200000|2024-08-09 16:33:20|188340.5|188215.5|188346.5|188221.5|188346.9|188221.9|188339.2|188214.2|17
1723221210000|2024-08-09 16:33:30|188345.2|188220.2|188295.2|188245.2|188345.2|188247|188284.1|188187.5|22
1723221220000|2024-08-09 16:33:40|188295.9|188245.9|188333|188208|188336.7|188245.9|188289.3|188199|18
1723221230000|2024-08-09 16:33:50|188335.2|188210.2|188341.6|188216.6|188344.3|188219.3|188332.8|188207.8|17
1723221240000|2024-08-09 16:34:00|188339.4|188214.4|188308.8|188258.8|188342|188259.7|188304|188209.5|17
1723221250000|2024-08-09 16:34:10|188307.4|188257.4|188340.5|188290.5|188369.8|188290.5|188291.2|188203|27
1723221260000|2024-08-09 16:34:20|188341.8|188291.8|188346.1|188296.1|188346.7|188296.7|188340.9|188290.9|15
1723221270000|2024-08-09 16:34:30|188345.2|188295.2|188345.1|188295.1|188346.1|188296.1|188344.1|188294.1|5
1723221280000|2024-08-09 16:34:40|188346.5|188296.5|188347.1|188297.1|188348.7|188298.7|188344.5|188294.5|7
1723221290000|2024-08-09 16:34:50|188346|188296|188347.5|188297.5|188348.7|188298.7|188346|188296|6
1723221300000|2024-08-09 16:35:00|188346.2|188296.2|188344.9|188294.9|188348.6|188298.6|188343.4|188293.4|14
1723221310000|2024-08-09 16:35:10|188346|188296|188345.3|188295.3|188347.2|188297.2|188343.5|188293.5|6
1723221320000|2024-08-09 16:35:20|188346.5|188296.5|188345|188295|188347.8|188297.8|188345|188295|3
1723221330000|2024-08-09 16:35:30|188346.5|188296.5|188347.3|188297.3|188347.3|188297.3|188344.4|188294.4|10
1723221340000|2024-08-09 16:35:40|188346.1|188296.1|188346.6|188296.6|188347.3|188297.3|188345.3|188295.3|5
1723221350000|2024-08-09 16:35:50|188345.5|188295.5|188347|188297|188349.1|188299.1|188341|188291|15
1723221360000|2024-08-09 16:36:00|188346.1|188296.1|188343.2|188293.2|188347.4|188297.4|188341.7|188291.7|15
1723221370000|2024-08-09 16:36:10|188346.2|188296.2|188342.2|188292.2|188346.2|188296.2|188339.4|188289.4|6
1723221380000|2024-08-09 16:36:20|188343.7|188293.7|188345.1|188295.1|188346.2|188296.2|188340.1|188290.1|16
1723221390000|2024-08-09 16:36:30|188343.5|188293.5|188346.2|188296.2|188347.8|188297.8|188341.8|188291.8|10
1723221400000|2024-08-09 16:36:40|188348.5|188298.5|188342.3|188292.3|188348.5|188298.5|188342.3|188292.3|18
1723221410000|2024-08-09 16:36:50|188344.2|188294.2|188344.1|188294.1|188346.7|188296.7|188343.1|188293.1|10
1723221420000|2024-08-09 16:37:00|188339.4|188289.4|188344|188294|188344|188294|188339|188289|10
1723221430000|2024-08-09 16:37:10|188343|188293|188343.4|188293.4|188344.3|188294.3|188340.6|188290.6|5
1723221440000|2024-08-09 16:37:20|188346.3|188296.3|188342.4|188292.4|188346.3|188296.3|188335.8|188285.8|8
1723221450000|2024-08-09 16:37:30|188340.8|188290.8|188334.9|188284.9|188340.8|188290.8|188333.1|188283.1|8
1723221460000|2024-08-09 16:37:40|188336|188286|188343.2|188293.2|188346.4|188296.4|188336|188286|17
1723221470000|2024-08-09 16:37:50|188344.3|188294.3|188394.3|188269.3|188399.8|188301|188344.3|188265|15
1723221480000|2024-08-09 16:38:00|188392.6|188267.6|188394.1|188269.1|188394.1|188269.1|188392.6|188267.6|2
1723221490000|2024-08-09 16:38:10|188392.8|188267.8|188389.7|188264.7|188392.8|188267.8|188388.3|188263.3|11
1723221500000|2024-08-09 16:38:20|188391|188266|188380.3|188255.3|188391|188266|188374.8|188249.8|9
1723221510000|2024-08-09 16:38:30|188377.9|188252.9|188335.5|188285.5|188377.9|188287.5|188330.8|188252.9|11
1723221520000|2024-08-09 16:38:40|188336.8|188286.8|188353.5|188228.5|188353.5|188286.8|188310.8|188225.3|19
1723221530000|2024-08-09 16:38:50|188353.2|188228.2|188344.1|188219.1|188353.4|188228.4|188344.1|188219.1|7
1723221540000|2024-08-09 16:39:00|188344.8|188219.8|188337.3|188212.3|188345.7|188220.7|188337.3|188212.3|15
1723221550000|2024-08-09 16:39:10|188343.8|188218.8|188343.2|188218.2|188343.8|188218.8|188340|188215|6
1723221560000|2024-08-09 16:39:20|188342.7|188217.7|188351|188226|188351|188226|188342.7|188217.7|5
1723221570000|2024-08-09 16:39:30|188349.8|188224.8|188346.4|188221.4|188349.8|188224.8|188346.1|188221.1|6
1723221580000|2024-08-09 16:39:40|188345.1|188220.1|188346.8|188221.8|188349.3|188224.3|188345.1|188220.1|9
1723221590000|2024-08-09 16:39:50|188345.2|188220.2|188346.5|188221.5|188346.5|188221.5|188344.8|188219.8|4
1723221600000|2024-08-09 16:40:00|188346.8|188221.8|188343.9|188218.9|188346.8|188221.8|188336|188211|13
1723221610000|2024-08-09 16:40:10|188345|188220|188350.3|188225.3|188369.9|188244.9|188345|188220|21
1723221620000|2024-08-09 16:40:20|188351|188226|188349.1|188224.1|188352.7|188227.7|188346.1|188221.1|18
1723221630000|2024-08-09 16:40:30|188349.4|188224.4|188350.8|188225.8|188351.3|188226.3|188347.9|188222.9|11
1723221640000|2024-08-09 16:40:40|188350.7|188225.7|188351.4|188226.4|188354.3|188229.3|188347.8|188222.8|12
1723221650000|2024-08-09 16:40:50|188342.2|188217.2|188349.9|188224.9|188354.4|188229.4|188342.2|188217.2|11
1723221660000|2024-08-09 16:41:00|188350.1|188225.1|188349.7|188224.7|188354.4|188229.4|188346.5|188221.5|21
1723221670000|2024-08-09 16:41:10|188349.2|188224.2|188350.1|188225.1|188353.1|188228.1|188348.5|188223.5|13
1723221680000|2024-08-09 16:41:20|188350|188225|188339.2|188214.2|188350.9|188225.9|188338.5|188213.5|13
1723221690000|2024-08-09 16:41:30|188339|188214|188342.3|188217.3|188342.3|188217.3|188334.3|188209.3|15
1723221700000|2024-08-09 16:41:40|188341.9|188216.9|188351.3|188226.3|188351.3|188226.3|188335.7|188210.7|16
1723221710000|2024-08-09 16:41:50|188350.2|188225.2|188349.2|188224.2|188353.2|188228.2|188348|188223|24
1723221720000|2024-08-09 16:42:00|188349.5|188224.5|188349.3|188224.3|188351.7|188226.7|188349|188224|13
1723221730000|2024-08-09 16:42:10|188349.1|188224.1|188349.5|188224.5|188351.3|188226.3|188345.1|188220.1|14
1723221740000|2024-08-09 16:42:20|188349.4|188224.4|188347.8|188222.8|188349.4|188224.4|188347.8|188222.8|11
1723221750000|2024-08-09 16:42:30|188349.7|188224.7|188349.7|188224.7|188349.7|188224.7|188349.7|188224.7|1
1723221760000|2024-08-09 16:42:40|188349.9|188224.9|188340.3|188215.3|188349.9|188224.9|188340.3|188215.3|5
1723221770000|2024-08-09 16:42:50|188340.8|188215.8|188340.4|188215.4|188341|188216|188340.3|188215.3|4
1723221780000|2024-08-09 16:43:00|188331.7|188206.7|188339.7|188214.7|188339.7|188214.7|188331.7|188206.7|14
1723221790000|2024-08-09 16:43:10|188339.6|188214.6|188336.6|188211.6|188339.6|188214.6|188332.7|188207.7|8
1723221800000|2024-08-09 16:43:20|188333.2|188208.2|188334|188209|188338.6|188213.6|188333.2|188208.2|7
1723221810000|2024-08-09 16:43:30|188336.2|188211.2|188337.8|188212.8|188338.4|188213.4|188335.7|188210.7|5
1723221820000|2024-08-09 16:43:40|188335.6|188210.6|188332.5|188207.5|188335.6|188210.6|188327.1|188202.1|10
1723221830000|2024-08-09 16:43:50|188329.4|188204.4|188333.4|188208.4|188337.3|188212.3|188329.4|188204.4|10
1723221840000|2024-08-09 16:44:00|188332.3|188207.3|188331.6|188206.6|188332.3|188207.3|188331|188206|9
1723221850000|2024-08-09 16:44:10|188331.8|188206.8|188339.9|188214.9|188343.9|188218.9|188331.3|188206.3|20
1723221860000|2024-08-09 16:44:20|188343.1|188218.1|188347.9|188222.9|188355.9|188230.9|188343.1|188218.1|16
1723221870000|2024-08-09 16:44:30|188347.8|188222.8|188347.7|188222.7|188350.9|188225.9|188345.9|188220.9|11
1723221880000|2024-08-09 16:44:40|188345.8|188220.8|188347.6|188222.6|188347.6|188222.6|188345.8|188220.8|4
1723221890000|2024-08-09 16:44:50|188347.1|188222.1|188347.9|188222.9|188349.4|188224.4|188347|188222|13
1723221900000|2024-08-09 16:45:00|188347.1|188222.1|188351.6|188226.6|188353.6|188228.6|188347.1|188222.1|6
1723221910000|2024-08-09 16:45:10|188351.1|188226.1|188344.5|188219.5|188351.8|188226.8|188342.7|188217.7|21
1723221920000|2024-08-09 16:45:20|188345.8|188220.8|188334.4|188209.4|188347.7|188222.7|188333.6|188208.6|6
1723221930000|2024-08-09 16:45:30|188336.4|188211.4|188341|188216|188342.6|188217.6|188336.4|188211.4|9
1723221940000|2024-08-09 16:45:40|188339.4|188214.4|188336.8|188211.8|188341.1|188216.1|188336.8|188211.8|8
1723221950000|2024-08-09 16:45:50|188337.5|188212.5|188340|188215|188342.9|188217.9|188337.3|188212.3|9
1723221960000|2024-08-09 16:46:00|188339.9|188214.9|188345.6|188220.6|188345.6|188220.6|188339.9|188214.9|5
1723221970000|2024-08-09 16:46:10|188342.2|188217.2|188335.4|188210.4|188346|188221|188329.4|188204.4|13
1723221980000|2024-08-09 16:46:20|188334.3|188209.3|188335.1|188210.1|188335.9|188210.9|188334.3|188209.3|4
1723221990000|2024-08-09 16:46:30|188333.3|188208.3|188313.3|188188.3|188335.1|188210.1|188311.7|188186.7|11
1723222000000|2024-08-09 16:46:40|188313.1|188188.1|188325.9|188200.9|188330.3|188205.3|188313.1|188188.1|20
1723222010000|2024-08-09 16:46:50|188328.1|188203.1|188327.9|188202.9|188329.2|188204.2|188325.1|188200.1|10
1723222020000|2024-08-09 16:47:00|188328.5|188203.5|188332.4|188207.4|188336.4|188211.4|188324.6|188199.6|25
1723222030000|2024-08-09 16:47:10|188329.6|188204.6|188330.8|188205.8|188333.3|188208.3|188329.4|188204.4|12
1723222040000|2024-08-09 16:47:20|188293.1|188243.1|188296.4|188246.4|188298.3|188248.3|188293.1|188243.1|13
1723222050000|2024-08-09 16:47:30|188297.3|188247.3|188314.2|188264.2|188316.3|188266.3|188294.8|188244.8|20
1723222060000|2024-08-09 16:47:40|188315.1|188265.1|188380.6|188255.6|188382.3|188296.8|188312.3|188254.9|22
1723222070000|2024-08-09 16:47:50|188379.8|188254.8|188383.3|188258.3|188385.9|188260.9|188379.8|188254.8|20
1723222080000|2024-08-09 16:48:00|188384.4|188259.4|188386.9|188261.9|188387.3|188262.3|188382.5|188257.5|28
1723222090000|2024-08-09 16:48:10|188384|188259|188383.6|188258.6|188387.1|188262.1|188381.9|188256.9|29
1723222100000|2024-08-09 16:48:20|188385.5|188260.5|188385.4|188260.4|188387|188262|188382.2|188257.2|21
1723222110000|2024-08-09 16:48:30|188384.6|188259.6|188383.9|188258.9|188387.3|188262.3|188379.6|188254.6|23
1723222120000|2024-08-09 16:48:40|188385.2|188260.2|188380.4|188255.4|188385.4|188260.4|188380.4|188255.4|17
1723222130000|2024-08-09 16:48:50|188384.2|188259.2|188383.4|188258.4|188385.8|188260.8|188378.5|188253.5|21
1723222140000|2024-08-09 16:49:00|188380.2|188255.2|188389.2|188264.2|188392.4|188267.4|188378.4|188253.4|22
1723222150000|2024-08-09 16:49:10|188387.8|188262.8|188384.9|188259.9|188389.2|188264.2|188384.9|188259.9|20
1723222160000|2024-08-09 16:49:20|188388.1|188263.1|188386.9|188261.9|188388.6|188263.6|188382.9|188257.9|18
1723222170000|2024-08-09 16:49:30|188388.5|188263.5|188389.1|188264.1|188390.2|188265.2|188383.7|188258.7|18
1723222180000|2024-08-09 16:49:40|188389.2|188264.2|188389.6|188264.6|188392.6|188267.6|188386.8|188261.8|22
1723222190000|2024-08-09 16:49:50|188389.4|188264.4|188374.4|188249.4|188390.2|188265.2|188372|188247|19
1723222200000|2024-08-09 16:50:00|188378.3|188253.3|188374.8|188249.8|188380.2|188255.2|188371|188246|13
1723222210000|2024-08-09 16:50:10|188378.6|188253.6|188375.4|188250.4|188379.9|188254.9|188371|188246|12
1723222220000|2024-08-09 16:50:20|188379.4|188254.4|188336.9|188286.9|188379.4|188288.1|188336.9|188242.5|14
1723222230000|2024-08-09 16:50:30|188336.1|188286.1|188331.7|188206.7|188370.1|188286.1|188297.7|188204.2|17
1723222240000|2024-08-09 16:50:40|188331.2|188206.2|188333.4|188208.4|188333.6|188208.6|188321.1|188196.1|14
1723222250000|2024-08-09 16:50:50|188332.8|188207.8|188329.8|188204.8|188336|188211|188327.5|188202.5|12
1723222260000|2024-08-09 16:51:00|188328.8|188203.8|188344.5|188219.5|188346.9|188249.7|188298.5|188203.8|21
1723222270000|2024-08-09 16:51:10|188343.7|188218.7|188340.1|188215.1|188343.7|188218.7|188340.1|188215.1|9
1723222280000|2024-08-09 16:51:20|188339.5|188214.5|188313.4|188263.4|188342|188267|188313.3|188214.5|12
1723222290000|2024-08-09 16:51:30|188314.7|188264.7|188309.7|188259.7|188314.7|188264.7|188306|188256|10
1723222300000|2024-08-09 16:51:40|188305.2|188255.2|188362.2|188237.2|188365.2|188273.6|188305.2|188233|14
1723222310000|2024-08-09 16:51:50|188363.8|188238.8|188366.6|188241.6|188366.6|188241.6|188360.9|188235.9|14
1723222320000|2024-08-09 16:52:00|188362.4|188237.4|188364.7|188239.7|188365.7|188240.7|188354.3|188229.3|19
1723222330000|2024-08-09 16:52:10|188366.1|188241.1|188366.5|188241.5|188367.7|188242.7|188361.7|188236.7|13
1723222340000|2024-08-09 16:52:20|188365.3|188240.3|188367.2|188242.2|188367.2|188242.2|188361.9|188236.9|8
1723222350000|2024-08-09 16:52:30|188365.8|188240.8|188366.4|188241.4|188366.8|188241.8|188359.4|188234.4|19
1723222360000|2024-08-09 16:52:40|188367.7|188242.7|188378.9|188253.9|188378.9|188294.9|188344.9|188238.5|19
1723222370000|2024-08-09 16:52:50|188379.3|188254.3|188374.1|188249.1|188381.5|188256.5|188368.8|188243.8|28
1723222380000|2024-08-09 16:53:00|188373.5|188248.5|188335|188285|188375.9|188295.7|188335|188248.5|15
1723222390000|2024-08-09 16:53:10|188336.9|188286.9|188381.6|188256.6|188381.6|188291.9|188324.2|188244.2|20
1723222400000|2024-08-09 16:53:20|188376.3|188251.3|188374.2|188249.2|188376.3|188251.3|188372|188247|4
1723222410000|2024-08-09 16:53:30|188369|188244|188366.6|188241.6|188374.4|188249.4|188359.5|188234.5|15
1723222420000|2024-08-09 16:53:40|188362.3|188237.3|188360.2|188235.2|188366.8|188241.8|188356.6|188231.6|20
1723222430000|2024-08-09 16:53:50|188361.6|188236.6|188359.1|188234.1|188363.1|188238.1|188353.2|188228.2|19
1723222440000|2024-08-09 16:54:00|188360.9|188235.9|188356.9|188231.9|188363.2|188238.2|188355.9|188230.9|9
1723222450000|2024-08-09 16:54:10|188358.2|188233.2|188359.9|188234.9|188359.9|188234.9|188357|188232|4
1723222460000|2024-08-09 16:54:20|188360.4|188235.4|188374.9|188249.9|188379.5|188254.5|188360.4|188235.4|13
1723222470000|2024-08-09 16:54:30|188340.4|188290.4|188373.7|188248.7|188375.5|188290.4|188331.6|188243.8|16
1723222480000|2024-08-09 16:54:40|188374.4|188249.4|188375.6|188250.6|188376.3|188251.3|188371.6|188246.6|9
1723222490000|2024-08-09 16:54:50|188373|188248|188369.4|188244.4|188376.3|188251.3|188365.6|188240.6|11
1723222500000|2024-08-09 16:55:00|188362.3|188237.3|188366.1|188241.1|188366.9|188241.9|188359.3|188234.3|15
1723222510000|2024-08-09 16:55:10|188359.8|188234.8|188367.2|188242.2|188368.7|188243.7|188359.8|188234.8|21
1723222520000|2024-08-09 16:55:20|188360.3|188235.3|188364.3|188239.3|188367.2|188242.2|188359.1|188234.1|15
1723222530000|2024-08-09 16:55:30|188362.9|188237.9|188364.1|188239.1|188365.7|188240.7|188362.7|188237.7|17
1723222540000|2024-08-09 16:55:40|188366.3|188241.3|188365.2|188240.2|188367.6|188242.6|188362.7|188237.7|15
1723222550000|2024-08-09 16:55:50|188363.9|188238.9|188365.3|188240.3|188365.3|188240.3|188363.9|188238.9|2
1723222560000|2024-08-09 16:56:00|188363.9|188238.9|188369|188244|188380.6|188255.6|188363.9|188238.9|10
1723222570000|2024-08-09 16:56:10|188369.1|188244.1|188364.1|188239.1|188369.1|188244.1|188364.1|188239.1|14
1723222580000|2024-08-09 16:56:20|188368.5|188243.5|188361.5|188236.5|188368.9|188243.9|188358.8|188233.8|16
1723222590000|2024-08-09 16:56:30|188363.6|188238.6|188364.6|188239.6|188369.2|188244.2|188359.5|188234.5|12
1723222600000|2024-08-09 16:56:40|188365.7|188240.7|188359.4|188234.4|188365.7|188240.7|188359.4|188234.4|8
1723222610000|2024-08-09 16:56:50|188360.3|188235.3|188368.1|188243.1|188376.2|188251.2|188357.5|188232.5|22
1723222620000|2024-08-09 16:57:00|188364.7|188239.7|188371.9|188246.9|188378.2|188253.2|188364.7|188239.7|19
1723222630000|2024-08-09 16:57:10|188363.8|188238.8|188362.3|188237.3|188366.9|188241.9|188362.3|188237.3|15
1723222640000|2024-08-09 16:57:20|188366.7|188241.7|188366|188241|188366.9|188241.9|188365.6|188240.6|5
1723222650000|2024-08-09 16:57:30|188367.1|188242.1|188366|188241|188367.3|188242.3|188361.5|188236.5|8
1723222660000|2024-08-09 16:57:40|188367.1|188242.1|188364.7|188239.7|188367.2|188242.2|188361.1|188236.1|10
1723222670000|2024-08-09 16:57:50|188365.3|188240.3|188360.1|188235.1|188365.3|188240.3|188356.9|188231.9|12
1723222680000|2024-08-09 16:58:00|188358.8|188233.8|188356.6|188231.6|188361.1|188236.1|188350.6|188225.6|16
1723222690000|2024-08-09 16:58:10|188353.7|188228.7|188358.3|188233.3|188365.7|188240.7|188353.7|188228.7|14
1723222700000|2024-08-09 16:58:20|188360.5|188235.5|188361.2|188236.2|188362.5|188237.5|188354.5|188229.5|19
1723222710000|2024-08-09 16:58:30|188360.3|188235.3|188363.2|188238.2|188363.2|188238.2|188355.8|188230.8|21
1723222720000|2024-08-09 16:58:40|188361.9|188236.9|188309.2|188259.2|188361.9|188260.2|188308.8|188220.3|19
1723222730000|2024-08-09 16:58:50|188303.8|188253.8|188310.9|188260.9|188311|188261|188303.8|188253.8|9
1723222740000|2024-08-09 16:59:00|188306.4|188256.4|188311.4|188261.4|188312.5|188262.5|188306.4|188256.4|11
1723222750000|2024-08-09 16:59:10|188310.6|188260.6|188308.1|188258.1|188311.8|188261.8|188307.3|188257.3|8
1723222760000|2024-08-09 16:59:20|188307.4|188257.4|188312|188262|188313|188263|188307.4|188257.4|11
1723222770000|2024-08-09 16:59:30|188312.8|188262.8|188308.2|188258.2|188313.4|188263.4|188307.7|188257.7|13
1723222780000|2024-08-09 16:59:40|188309.5|188259.5|188312.7|188262.7|188316.6|188266.6|188303.3|188253.3|19
1723222790000|2024-08-09 16:59:50|188311.5|188261.5|188311.9|188261.9|188313.9|188263.9|188303.2|188253.2|14
1723222800000|2024-08-09 17:00:00|188311.8|188261.8|188359.1|188234.1|188362.7|188267.5|188311.5|188231.1|20
1723222810000|2024-08-09 17:00:10|188356.4|188231.4|188318.3|188268.3|188359.7|188274.3|188318.3|188229.2|20
1723222820000|2024-08-09 17:00:20|188323.4|188273.4|188322.4|188272.4|188325.9|188275.9|188317.8|188267.8|26
1723222830000|2024-08-09 17:00:30|188324.9|188274.9|188318.3|188268.3|188328|188278|188318.3|188268.3|12
1723222840000|2024-08-09 17:00:40|188319.5|188269.5|188314.2|188264.2|188319.5|188269.5|188313.1|188263.1|11
1723222850000|2024-08-09 17:00:50|188313|188263|188313.2|188263.2|188314.9|188264.9|188312.8|188262.8|8
1723222860000|2024-08-09 17:01:00|188313.9|188263.9|188312.7|188262.7|188320.2|188270.2|188311.3|188261.3|22
1723222870000|2024-08-09 17:01:10|188314.4|188264.4|188316.7|188266.7|188320.2|188270.2|188311|188261|16
1723222880000|2024-08-09 17:01:20|188317.9|188267.9|188314.1|188264.1|188319|188269|188313.1|188263.1|13
1723222890000|2024-08-09 17:01:30|188315.2|188265.2|188319.9|188269.9|188325.4|188275.4|188314.1|188264.1|16
1723222900000|2024-08-09 17:01:40|188320.7|188270.7|188304.8|188254.8|188320.7|188270.7|188298.4|188248.4|19
1723222910000|2024-08-09 17:01:50|188305.6|188255.6|188302.5|188252.5|188305.6|188255.6|188302.1|188252.1|15
1723222920000|2024-08-09 17:02:00|188303.5|188253.5|188303.4|188253.4|188304.4|188254.4|188302.6|188252.6|10
1723222930000|2024-08-09 17:02:10|188303.7|188253.7|188344.2|188219.2|188346.1|188254.6|188303.6|188216.1|18
1723222940000|2024-08-09 17:02:20|188344.9|188219.9|188331.3|188206.3|188344.9|188219.9|188330.9|188205.9|17
1723222950000|2024-08-09 17:02:30|188332.6|188207.6|188332.6|188207.6|188333.9|188208.9|188331.5|188206.5|9
1723222960000|2024-08-09 17:02:40|188331.6|188206.6|188327.2|188202.2|188331.6|188206.6|188320.5|188195.5|14
1723222970000|2024-08-09 17:02:50|188327.8|188202.8|188330.2|188205.2|188333.8|188208.8|188325.6|188200.6|20
1723222980000|2024-08-09 17:03:00|188329.5|188204.5|188334.4|188209.4|188336.2|188211.2|188327.8|188202.8|18
1723222990000|2024-08-09 17:03:10|188335.4|188210.4|188336.2|188211.2|188336.3|188211.3|188331.6|188206.6|18
1723223000000|2024-08-09 17:03:20|188336.9|188211.9|188321.8|188196.8|188336.9|188211.9|188318.9|188193.9|12
1723223010000|2024-08-09 17:03:30|188321|188196|188327.6|188202.6|188328.4|188203.4|188321|188196|17
1723223020000|2024-08-09 17:03:40|188328.3|188203.3|188326.8|188201.8|188330.4|188205.4|188317.9|188192.9|20
1723223030000|2024-08-09 17:03:50|188326.5|188201.5|188326.2|188201.2|188328.1|188203.1|188326.2|188201.2|9
1723223040000|2024-08-09 17:04:00|188326.8|188201.8|188329.7|188204.7|188330.9|188205.9|188326|188201|12
1723223050000|2024-08-09 17:04:10|188330.5|188205.5|188333.6|188208.6|188333.6|188208.6|188328.5|188203.5|15
1723223060000|2024-08-09 17:04:20|188338.2|188213.2|188328.8|188203.8|188338.9|188213.9|188328.2|188203.2|18
1723223070000|2024-08-09 17:04:30|188330|188205|188332.5|188207.5|188332.5|188207.5|188321.8|188196.8|13
1723223080000|2024-08-09 17:04:40|188333.5|188208.5|188331.3|188206.3|188333.5|188208.5|188329.4|188204.4|15
1723223090000|2024-08-09 17:04:50|188331.9|188206.9|188331.8|188206.8|188332.9|188207.9|188330.2|188205.2|13
1723223100000|2024-08-09 17:05:00|188332.8|188207.8|188334.8|188209.8|188348|188223|188329.8|188204.8|21
1723223110000|2024-08-09 17:05:10|188331.8|188206.8|188332.7|188207.7|188332.7|188207.7|188330.1|188205.1|4
1723223120000|2024-08-09 17:05:20|188330.4|188205.4|188328.1|188203.1|188332|188207|188328.1|188203.1|4
1723223130000|2024-08-09 17:05:30|188329.3|188204.3|188315.4|188190.4|188329.3|188204.3|188314.8|188189.8|5
1723223140000|2024-08-09 17:05:40|188316.2|188191.2|188320|188195|188320|188195|188316.2|188191.2|4
1723223150000|2024-08-09 17:05:50|188318.6|188193.6|188316.7|188191.7|188319.7|188194.7|188314.7|188189.7|7
1723223160000|2024-08-09 17:06:00|188316.6|188191.6|188316.8|188191.8|188316.8|188191.8|188314.6|188189.6|4
1723223170000|2024-08-09 17:06:10|188326.5|188201.5|188324.7|188199.7|188326.5|188201.5|188324.7|188199.7|2
1723223180000|2024-08-09 17:06:20|188322.8|188197.8|188323.7|188198.7|188323.7|188198.7|188315|188190|9
1723223190000|2024-08-09 17:06:30|188323|188198|188324.5|188199.5|188324.5|188199.5|188320.7|188195.7|6
1723223200000|2024-08-09 17:06:40|188322.9|188197.9|188322.9|188197.9|188322.9|188197.9|188322.9|188197.9|1
1723223210000|2024-08-09 17:06:50|188326.3|188201.3|188333.5|188208.5|188333.5|188208.5|188325.7|188200.7|4
1723223220000|2024-08-09 17:07:00|188332.6|188207.6|188325.7|188200.7|188332.6|188207.6|188325.7|188200.7|2
1723223230000|2024-08-09 17:07:10|188326.5|188201.5|188339.1|188214.1|188340.7|188215.7|188326.5|188201.5|9
1723223240000|2024-08-09 17:07:20|188337.5|188212.5|188330.8|188205.8|188338.9|188213.9|188329.6|188204.6|8
1723223250000|2024-08-09 17:07:30|188329.6|188204.6|188331|188206|188331.2|188206.2|188328.2|188203.2|8
1723223260000|2024-08-09 17:07:40|188329.5|188204.5|188330.9|188205.9|188331.2|188206.2|188329.4|188204.4|9
1723223270000|2024-08-09 17:07:50|188329.2|188204.2|188325.3|188200.3|188330.8|188205.8|188324.7|188199.7|8
1723223280000|2024-08-09 17:08:00|188326.4|188201.4|188326.4|188201.4|188326.4|188201.4|188324.9|188199.9|6
1723223290000|2024-08-09 17:08:10|188324.9|188199.9|188340.5|188215.5|188341.4|188216.4|188324.9|188199.9|12
1723223300000|2024-08-09 17:08:20|188339.5|188214.5|188348.6|188223.6|188348.6|188223.6|188339|188214|7
1723223310000|2024-08-09 17:08:30|188349.5|188224.5|188368.4|188243.4|188376.6|188251.6|188349.5|188224.5|14
1723223320000|2024-08-09 17:08:40|188370|188245|188369.4|188244.4|188371.6|188246.6|188368.3|188243.3|5
1723223330000|2024-08-09 17:08:50|188369.7|188244.7|188375.1|188250.1|188375.1|188250.1|188367.7|188242.7|14
1723223340000|2024-08-09 17:09:00|188375.8|188250.8|188392.1|188267.1|188395.4|188270.4|188375.8|188250.8|18
1723223350000|2024-08-09 17:09:10|188392.7|188267.7|188389.3|188264.3|188394|188269|188373.9|188248.9|21
1723223360000|2024-08-09 17:09:20|188388.1|188263.1|188375.3|188250.3|188389.8|188264.8|188371.8|188246.8|19
1723223370000|2024-08-09 17:09:30|188370.5|188245.5|188374|188249|188375.3|188250.3|188370.5|188245.5|21
1723223380000|2024-08-09 17:09:40|188374.9|188249.9|188379.3|188254.3|188383.7|188258.7|188374.9|188249.9|20
1723223390000|2024-08-09 17:09:50|188378.5|188253.5|188379.7|188254.7|188379.7|188254.7|188378.5|188253.5|2
1723223400000|2024-08-09 17:10:00|188375.8|188250.8|188374.7|188249.7|188377.3|188252.3|188370.1|188245.1|26
1723223410000|2024-08-09 17:10:10|188369.4|188244.4|188334.2|188284.2|188374.7|188286.9|188326|188244.4|34
1723223420000|2024-08-09 17:10:20|188329.5|188279.5|188331|188281|188337.9|188287.9|188319.9|188269.9|21
1723223430000|2024-08-09 17:10:30|188334.6|188284.6|188326.2|188276.2|188334.6|188284.6|188318.3|188268.3|27
1723223440000|2024-08-09 17:10:40|188325.4|188275.4|188317.8|188267.8|188325.4|188275.4|188317.4|188267.4|26
1723223450000|2024-08-09 17:10:50|188322.7|188272.7|188321.3|188271.3|188323.2|188273.2|188318.4|188268.4|32
1723223460000|2024-08-09 17:11:00|188321.6|188271.6|188319.9|188269.9|188323.7|188273.7|188319.3|188269.3|31
1723223470000|2024-08-09 17:11:10|188322.3|188272.3|188319.6|188269.6|188322.3|188272.3|188317.3|188267.3|27
1723223480000|2024-08-09 17:11:20|188320|188270|188336.4|188286.4|188336.4|188286.4|188315.4|188265.4|27
1723223490000|2024-08-09 17:11:30|188334.7|188284.7|188363.5|188238.5|188372|188284.7|188334.7|188234.2|27
1723223500000|2024-08-09 17:11:40|188361.8|188236.8|188371.4|188246.4|188373.5|188248.5|188361.8|188236.8|28
1723223510000|2024-08-09 17:11:50|188366.9|188241.9|188365.3|188240.3|188371.7|188246.7|188365.3|188240.3|20
1723223520000|2024-08-09 17:12:00|188367.3|188242.3|188360.9|188235.9|188367.3|188242.3|188354.6|188229.6|28
1723223530000|2024-08-09 17:12:10|188357.1|188232.1|188354.5|188229.5|188357.1|188232.1|188348.9|188223.9|13
1723223540000|2024-08-09 17:12:20|188354.4|188229.4|188353.5|188228.5|188359.5|188234.5|188353.5|188228.5|5
1723223550000|2024-08-09 17:12:30|188354.8|188229.8|188359.6|188234.6|188360.1|188235.1|188354.4|188229.4|14
1723223560000|2024-08-09 17:12:40|188354.8|188229.8|188359.2|188234.2|188361.2|188236.2|188354.4|188229.4|15
1723223570000|2024-08-09 17:12:50|188354.6|188229.6|188359.5|188234.5|188359.8|188234.8|188354.6|188229.6|9
1723223580000|2024-08-09 17:13:00|188321.9|188271.9|188319|188269|188323.2|188273.2|188319|188269|9
1723223590000|2024-08-09 17:13:10|188323.8|188273.8|188324.1|188274.1|188324.1|188274.1|188318.7|188268.7|9
1723223600000|2024-08-09 17:13:20|188322.9|188272.9|188316.8|188266.8|188322.9|188272.9|188316.4|188266.4|9
1723223610000|2024-08-09 17:13:30|188320.2|188270.2|188321|188271|188321.8|188271.8|188317|188267|9
1723223620000|2024-08-09 17:13:40|188321.8|188271.8|188321.5|188271.5|188321.8|188271.8|188316.3|188266.3|9
1723223630000|2024-08-09 17:13:50|188321.7|188271.7|188302.5|188252.5|188321.7|188271.7|188291.9|188241.9|14
1723223640000|2024-08-09 17:14:00|188301.5|188251.5|188300.8|188250.8|188301.5|188251.5|188300.8|188250.8|2
1723223650000|2024-08-09 17:14:10|188300.7|188250.7|188299.9|188249.9|188300.7|188250.7|188298.1|188248.1|9
1723223660000|2024-08-09 17:14:20|188300|188250|188297.9|188247.9|188300|188250|188297.9|188247.9|4
1723223670000|2024-08-09 17:14:30|188297.6|188247.6|188297.2|188247.2|188298.6|188248.6|188297.2|188247.2|3
1723223680000|2024-08-09 17:14:40|188298.2|188248.2|188298.8|188248.8|188298.9|188248.9|188296.8|188246.8|8
1723223690000|2024-08-09 17:14:50|188297.6|188247.6|188301.8|188251.8|188302.6|188252.6|188297.2|188247.2|11
1723223700000|2024-08-09 17:15:00|188297.8|188247.8|188302.8|188252.8|188306.9|188256.9|188297.8|188247.8|12
1723223710000|2024-08-09 17:15:10|188302.1|188252.1|188338|188213|188338|188252.5|188299.1|188213|15
1723223720000|2024-08-09 17:15:20|188336.8|188211.8|188341.2|188216.2|188341.2|188216.2|188336.8|188211.8|4
1723223730000|2024-08-09 17:15:30|188340.1|188215.1|188341.2|188216.2|188341.2|188216.2|188340.1|188215.1|2
1723223740000|2024-08-09 17:15:40|188341|188216|188342.3|188217.3|188342.3|188217.3|188341|188216|2
1723223750000|2024-08-09 17:15:50|188341.4|188216.4|188341.4|188216.4|188341.6|188216.6|188339.9|188214.9|6
1723223760000|2024-08-09 17:16:00|188343.3|188218.3|188343.3|188218.3|188343.3|188218.3|188343.3|188218.3|1
1723223770000|2024-08-09 17:16:10|188342.4|188217.4|188341.8|188216.8|188342.4|188217.4|188339.9|188214.9|6
1723223780000|2024-08-09 17:16:20|188342.6|188217.6|188342.4|188217.4|188342.6|188217.6|188341.8|188216.8|4
1723223810000|2024-08-09 17:16:50|188338.8|188213.8|188339.1|188214.1|188339.1|188214.1|188338.8|188213.8|2
1723223820000|2024-08-09 17:17:00|188338.4|188213.4|188339.9|188214.9|188339.9|188214.9|188338.4|188213.4|8
1723223830000|2024-08-09 17:17:10|188344|188219|188343.3|188218.3|188344|188219|188342.7|188217.7|3
1723223840000|2024-08-09 17:17:20|188344.5|188219.5|188345.3|188220.3|188345.3|188220.3|188344|188219|3
1723223850000|2024-08-09 17:17:30|188345.5|188220.5|188345.5|188220.5|188345.5|188220.5|188345.5|188220.5|1
1723223860000|2024-08-09 17:17:40|188346.3|188221.3|188346.3|188221.3|188346.3|188221.3|188346.3|188221.3|1
1723223870000|2024-08-09 17:17:50|188342|188217|188342|188217|188342|188217|188342|188217|1
1723223890000|2024-08-09 17:18:10|188339.3|188214.3|188343|188218|188343.1|188218.1|188339.3|188214.3|4
1723223900000|2024-08-09 17:18:20|188343.1|188218.1|188344.9|188219.9|188344.9|188219.9|188343.1|188218.1|3
1723223910000|2024-08-09 17:18:30|188343.7|188218.7|188344.3|188219.3|188344.9|188219.9|188343.7|188218.7|5
1723223920000|2024-08-09 17:18:40|188343.7|188218.7|188363.9|188238.9|188363.9|188238.9|188343.7|188218.7|7
1723223930000|2024-08-09 17:18:50|188364.7|188239.7|188365.4|188240.4|188365.4|188240.4|188364.7|188239.7|2
1723223940000|2024-08-09 17:19:00|188364.1|188239.1|188358.3|188233.3|188365.8|188240.8|188358.3|188233.3|16
1723223950000|2024-08-09 17:19:10|188342.5|188217.5|188340.7|188215.7|188342.5|188217.5|188339.9|188214.9|4
1723223960000|2024-08-09 17:19:20|188340.6|188215.6|188345.9|188220.9|188345.9|188220.9|188340.6|188215.6|6
1723223970000|2024-08-09 17:19:30|188345|188220|188346.3|188221.3|188346.6|188221.6|188341.7|188216.7|17
1723223980000|2024-08-09 17:19:40|188349.8|188224.8|188361|188236|188361.1|188236.1|188347.7|188222.7|18
1723223990000|2024-08-09 17:19:50|188360.6|188235.6|188422.2|188297.2|188426.3|188301.3|188360.6|188235.6|27
1723224000000|2024-08-09 17:20:00|188422.4|188297.4|188436.1|188311.1|188437|188312|188422.4|188297.4|32
1723224010000|2024-08-09 17:20:10|188435.8|188310.8|188465.9|188340.9|188478.9|188353.9|188435.8|188310.8|20
1723224020000|2024-08-09 17:20:20|188468.8|188343.8|188439|188389|188477.2|188389.4|188433.6|188343.5|22
1723224030000|2024-08-09 17:20:30|188443.9|188393.9|188477.4|188352.4|188482.8|188393.9|188439.2|188351|25
1723224040000|2024-08-09 17:20:40|188472.5|188347.5|188474.2|188349.2|188474.2|188349.2|188468|188343|14
1723224050000|2024-08-09 17:20:50|188469.4|188344.4|188432|188382|188469.4|188386.6|188428.7|188344.4|12
1723224060000|2024-08-09 17:21:00|188434.1|188384.1|188428.7|188378.7|188435.3|188385.3|188428.7|188378.7|12
1723224070000|2024-08-09 17:21:10|188431.7|188381.7|188432.7|188382.7|188432.8|188382.8|188426.1|188376.1|17
1723224080000|2024-08-09 17:21:20|188433.4|188383.4|188431.7|188381.7|188434.8|188384.8|188430.8|188380.8|16
1723224090000|2024-08-09 17:21:30|188431|188381|188430.2|188380.2|188431|188381|188426.2|188376.2|20
1723224100000|2024-08-09 17:21:40|188429.2|188379.2|188429.1|188379.1|188431.2|188381.2|188425.9|188375.9|12
1723224110000|2024-08-09 17:21:50|188428.2|188378.2|188430.4|188380.4|188431.8|188381.8|188428|188378|18
1723224120000|2024-08-09 17:22:00|188431|188381|188430.8|188380.8|188431|188381|188428.9|188378.9|4
1723224130000|2024-08-09 17:22:10|188429.9|188379.9|188430.6|188380.6|188431.3|188381.3|188429.6|188379.6|7
1723224140000|2024-08-09 17:22:20|188428.6|188378.6|188416.7|188366.7|188429.6|188379.6|188410.9|188360.9|8
1723224150000|2024-08-09 17:22:30|188415.9|188365.9|188415.8|188365.8|188415.9|188365.9|188411|188361|3
1723224160000|2024-08-09 17:22:40|188452|188327|188447.6|188322.6|188452|188327|188447.6|188322.6|3
1723224170000|2024-08-09 17:22:50|188447.1|188322.1|188423.2|188298.2|188447.1|188322.1|188420.2|188295.2|14
1723224180000|2024-08-09 17:23:00|188419.9|188294.9|188421.1|188296.1|188429|188304|188419.9|188294.9|9
1723224190000|2024-08-09 17:23:10|188421.6|188296.6|188422.7|188297.7|188424.4|188299.4|188421.2|188296.2|16
1723224200000|2024-08-09 17:23:20|188423.1|188298.1|188424.2|188299.2|188424.3|188299.3|188421.4|188296.4|14
1723224210000|2024-08-09 17:23:30|188427.4|188302.4|188431.4|188306.4|188437.2|188312.2|188423.9|188298.9|9
1723224220000|2024-08-09 17:23:40|188430.1|188305.1|188422.7|188372.7|188432.9|188375.2|188415.9|188298.9|16
1723224230000|2024-08-09 17:23:50|188424.1|188374.1|188413.5|188363.5|188424.1|188374.1|188408.2|188358.2|12
1723224240000|2024-08-09 17:24:00|188412.8|188362.8|188453.7|188328.7|188454.5|188362.8|188411.8|188325.6|6
1723224250000|2024-08-09 17:24:10|188452.8|188327.8|188425.3|188300.3|188452.8|188327.8|188422.7|188297.7|18
1723224260000|2024-08-09 17:24:20|188425.4|188300.4|188420.6|188295.6|188425.7|188300.7|188416.9|188291.9|16
1723224270000|2024-08-09 17:24:30|188422.4|188297.4|188428.1|188303.1|188432.5|188307.5|188422.4|188297.4|10
1723224280000|2024-08-09 17:24:40|188428.8|188303.8|188398.7|188273.7|188429.7|188304.7|188393.9|188268.9|23
1723224290000|2024-08-09 17:24:50|188401.3|188276.3|188403.2|188278.2|188405.8|188280.8|188399.7|188274.7|22
1723224300000|2024-08-09 17:25:00|188402.8|188277.8|188385|188260|188402.8|188277.8|188384.9|188259.9|18
1723224310000|2024-08-09 17:25:10|188385.4|188260.4|188381.3|188256.3|188385.4|188260.4|188376.9|188251.9|22
1723224320000|2024-08-09 17:25:20|188381.6|188256.6|188381.9|188256.9|188382.4|188257.4|188378.9|188253.9|8
1723224330000|2024-08-09 17:25:30|188382.1|188257.1|188384.8|188259.8|188386.8|188261.8|188381.1|188256.1|12
1723224340000|2024-08-09 17:25:40|188382.3|188257.3|188391.8|188266.8|188393.1|188268.1|188382.3|188257.3|23
1723224350000|2024-08-09 17:25:50|188390.8|188265.8|188392.1|188267.1|188392.1|188267.1|188389|188264|23
1723224360000|2024-08-09 17:26:00|188394.1|188269.1|188394.2|188269.2|188394.7|188269.7|188390|188265|22
1723224370000|2024-08-09 17:26:10|188393.3|188268.3|188393.6|188268.6|188398.3|188273.3|188391.7|188266.7|25
1723224380000|2024-08-09 17:26:20|188394.8|188269.8|188420.1|188295.1|188420.1|188295.1|188393|188268|19
1723224390000|2024-08-09 17:26:30|188422.5|188297.5|188422.3|188297.3|188426.5|188301.5|188417|188292|13
1723224400000|2024-08-09 17:26:40|188421.9|188296.9|188424.2|188299.2|188425|188300|188420|188295|10
1723224410000|2024-08-09 17:26:50|188422.7|188297.7|188424.2|188299.2|188424.2|188299.2|188422.7|188297.7|2
1723224420000|2024-08-09 17:27:00|188422.4|188297.4|188422.2|188297.2|188423.5|188298.5|188415.9|188290.9|17
1723224430000|2024-08-09 17:27:10|188423.2|188298.2|188419.6|188294.6|188423.7|188298.7|188417.5|188292.5|11
1723224440000|2024-08-09 17:27:20|188417.6|188292.6|188429.4|188304.4|188431.1|188306.1|188417.6|188292.6|10
1723224450000|2024-08-09 17:27:30|188429.5|188304.5|188428.9|188303.9|188431.2|188306.2|188427.4|188302.4|9
1723224460000|2024-08-09 17:27:40|188430.3|188305.3|188429.9|188304.9|188431.4|188306.4|188428.9|188303.9|5
1723224470000|2024-08-09 17:27:50|188429.8|188304.8|188389.7|188264.7|188429.8|188304.8|188389.7|188264.7|8
1723224480000|2024-08-09 17:28:00|188391|188266|188389.5|188264.5|188391.8|188266.8|188386|188261|15
1723224490000|2024-08-09 17:28:10|188390.8|188265.8|188363|188238|188390.8|188265.8|188356.5|188231.5|17
1723224500000|2024-08-09 17:28:20|188358.9|188233.9|188363.5|188238.5|188363.5|188238.5|188358.9|188233.9|18
1723224510000|2024-08-09 17:28:30|188362.4|188237.4|188363.1|188238.1|188363.9|188238.9|188358.4|188233.4|12
1723224520000|2024-08-09 17:28:40|188362.2|188237.2|188282.6|188232.6|188362.8|188244.1|188281.4|188214|22
1723224530000|2024-08-09 17:28:50|188283|188233|188300.1|188250.1|188300.9|188250.9|188282|188232|14
1723224540000|2024-08-09 17:29:00|188300.6|188250.6|188300|188250|188301.6|188251.6|188297.6|188247.6|9
1723224550000|2024-08-09 17:29:10|188299.2|188249.2|188300.3|188250.3|188300.3|188250.3|188299.2|188249.2|6
1723224560000|2024-08-09 17:29:20|188299.3|188249.3|188299.3|188249.3|188300.8|188250.8|188298.7|188248.7|13
1723224570000|2024-08-09 17:29:30|188299.6|188249.6|188325.8|188200.8|188327.9|188250.4|188283|188193.7|25
1723224580000|2024-08-09 17:29:40|188321.6|188196.6|188324.9|188199.9|188324.9|188199.9|188321.6|188196.6|5
1723224590000|2024-08-09 17:29:50|188322.3|188197.3|188324.3|188199.3|188324.9|188199.9|188320.7|188195.7|11
1723224600000|2024-08-09 17:30:00|188321.8|188196.8|188323.8|188198.8|188324.3|188199.3|188321.8|188196.8|4
1723224610000|2024-08-09 17:30:10|188323|188198|188310.5|188185.5|188323|188198|188308.4|188183.4|11
1723224620000|2024-08-09 17:30:20|188312.8|188187.8|188311.6|188186.6|188312.8|188187.8|188307.3|188182.3|10
1723224630000|2024-08-09 17:30:30|188312.4|188187.4|188324.3|188199.3|188330.9|188205.9|188312.4|188187.4|16
1723224640000|2024-08-09 17:30:40|188325.3|188200.3|188325.8|188200.8|188325.8|188200.8|188324.2|188199.2|4
1723224650000|2024-08-09 17:30:50|188325.3|188200.3|188324.4|188199.4|188325.3|188200.3|188322|188197|10
1723224660000|2024-08-09 17:31:00|188325.6|188200.6|188359.9|188234.9|188359.9|188234.9|188325.6|188200.6|14
1723224670000|2024-08-09 17:31:10|188363.3|188238.3|188367.9|188242.9|188367.9|188242.9|188363.3|188238.3|13
1723224680000|2024-08-09 17:31:20|188366.3|188241.3|188356.3|188231.3|188366.3|188241.3|188349|188224|16
1723224690000|2024-08-09 17:31:30|188358.1|188233.1|188357.6|188232.6|188358.9|188233.9|188354.9|188229.9|7
1723224700000|2024-08-09 17:31:40|188358.1|188233.1|188359.9|188234.9|188359.9|188234.9|188358.1|188233.1|3
1723224710000|2024-08-09 17:31:50|188361|188236|188368.9|188243.9|188368.9|188243.9|188361|188236|2
1723224720000|2024-08-09 17:32:00|188364|188239|188360.7|188235.7|188367.8|188242.8|188353.7|188228.7|12
1723224730000|2024-08-09 17:32:10|188357.4|188232.4|188360.9|188235.9|188360.9|188235.9|188354.1|188229.1|8
1723224740000|2024-08-09 17:32:20|188357.7|188232.7|188364.2|188239.2|188364.2|188239.2|188354.3|188229.3|11
1723224750000|2024-08-09 17:32:30|188369.2|188244.2|188359.6|188234.6|188369.2|188244.2|188357.8|188232.8|12
1723224760000|2024-08-09 17:32:40|188365.6|188240.6|188361.4|188236.4|188370.3|188245.3|188359.6|188234.6|11
1723224770000|2024-08-09 17:32:50|188360.4|188235.4|188360.1|188235.1|188363.8|188238.8|188355.6|188230.6|14
1723224780000|2024-08-09 17:33:00|188358.3|188233.3|188358.3|188233.3|188360.4|188235.4|188358.2|188233.2|6
1723224790000|2024-08-09 17:33:10|188358.5|188233.5|188357.4|188232.4|188358.5|188233.5|188354.5|188229.5|11
1723224800000|2024-08-09 17:33:20|188355.1|188230.1|188355.8|188230.8|188356.4|188231.4|188355.1|188230.1|5
1723224810000|2024-08-09 17:33:30|188354.2|188229.2|188355.6|188230.6|188355.6|188230.6|188354.2|188229.2|4
1723224820000|2024-08-09 17:33:40|188354.2|188229.2|188354.5|188229.5|188355.8|188230.8|188353|188228|6
1723224830000|2024-08-09 17:33:50|188355|188230|188403.6|188278.6|188404.1|188279.1|188355|188230|11
1723224840000|2024-08-09 17:34:00|188404.8|188279.8|188409.6|188284.6|188409.6|188284.6|188398.9|188273.9|13
1723224850000|2024-08-09 17:34:10|188410.6|188285.6|188409.6|188284.6|188414.7|188289.7|188408.2|188283.2|12
1723224860000|2024-08-09 17:34:20|188408.6|188283.6|188409.3|188284.3|188409.7|188284.7|188408.2|188283.2|6
1723224870000|2024-08-09 17:34:30|188409.2|188284.2|188409.4|188284.4|188409.4|188284.4|188408.2|188283.2|3
1723224880000|2024-08-09 17:34:40|188408.3|188283.3|188410.4|188285.4|188411.5|188286.5|188408.3|188283.3|5
1723224890000|2024-08-09 17:34:50|188407.9|188282.9|188405.4|188280.4|188408.5|188283.5|188405.4|188280.4|6
1723224900000|2024-08-09 17:35:00|188405.5|188280.5|188407.9|188282.9|188407.9|188282.9|188404|188279|17
1723224910000|2024-08-09 17:35:10|188408.2|188283.2|188407.7|188282.7|188411.8|188286.8|188403.7|188278.7|19
1723224920000|2024-08-09 17:35:20|188408.3|188283.3|188408.6|188283.6|188408.6|188283.6|188407.7|188282.7|14
1723224930000|2024-08-09 17:35:30|188408.3|188283.3|188405.7|188280.7|188409.1|188284.1|188405.7|188280.7|22
1723224940000|2024-08-09 17:35:40|188407.2|188282.2|188407.9|188282.9|188409|188284|188407.2|188282.2|11
1723224950000|2024-08-09 17:35:50|188408.2|188283.2|188414.1|188289.1|188414.1|188289.1|188402.5|188277.5|26
1723224960000|2024-08-09 17:36:00|188419|188294|188417.7|188292.7|188419|188294|188412.7|188287.7|26
1723224970000|2024-08-09 17:36:10|188416.1|188291.1|188422.3|188297.3|188433|188308|188416.1|188291.1|22
1723224980000|2024-08-09 17:36:20|188425.3|188300.3|188427.1|188302.1|188427.9|188302.9|188422.3|188297.3|12
1723224990000|2024-08-09 17:36:30|188424.3|188299.3|188418.2|188293.2|188424.3|188299.3|188417.2|188292.2|14
1723225000000|2024-08-09 17:36:40|188419.9|188294.9|188424.2|188299.2|188428.1|188303.1|188419.9|188294.9|21
1723225010000|2024-08-09 17:36:50|188424.1|188299.1|188416.1|188291.1|188424.1|188299.1|188414.4|188289.4|21
1723225020000|2024-08-09 17:37:00|188415.3|188290.3|188415.7|188290.7|188416.2|188291.2|188414.4|188289.4|11
1723225030000|2024-08-09 17:37:10|188414.4|188289.4|188414|188289|188415.7|188290.7|188414|188289|9
1723225040000|2024-08-09 17:37:20|188415.6|188290.6|188411.1|188286.1|188415.6|188290.6|188410.2|188285.2|15
1723225050000|2024-08-09 17:37:30|188413.7|188288.7|188433.6|188308.6|188436.3|188311.3|188411|188286|16
1723225060000|2024-08-09 17:37:40|188432|188307|188431.9|188306.9|188433.3|188308.3|188427.8|188302.8|11
1723225070000|2024-08-09 17:37:50|188431.3|188306.3|188431.3|188306.3|188434.5|188309.5|188429.6|188304.6|9
1723225080000|2024-08-09 17:38:00|188433.1|188308.1|188417.2|188292.2|188433.3|188308.3|188417.2|188292.2|11
1723225090000|2024-08-09 17:38:10|188415.5|188290.5|188425.3|188300.3|188430.4|188305.4|188415.5|188290.5|9
1723225100000|2024-08-09 17:38:20|188423.9|188298.9|188418.8|188293.8|188425.6|188300.6|188418.6|188293.6|20
1723225110000|2024-08-09 17:38:30|188418.3|188293.3|188419.3|188294.3|188421.6|188296.6|188418.3|188293.3|24
1723225120000|2024-08-09 17:38:40|188419|188294|188421.3|188296.3|188421.3|188296.3|188396.9|188271.9|27
1723225130000|2024-08-09 17:38:50|188419.9|188294.9|188419.9|188294.9|188421.3|188296.3|188418.3|188293.3|26
1723225140000|2024-08-09 17:39:00|188418.2|188293.2|188419.9|188294.9|188421.4|188296.4|188417.1|188292.1|25
1723225150000|2024-08-09 17:39:10|188420.1|188295.1|188419.8|188294.8|188425.9|188300.9|188416.8|188291.8|25
1723225160000|2024-08-09 17:39:20|188418.3|188293.3|188399.1|188274.1|188422.3|188297.3|188398.7|188273.7|13
1723225170000|2024-08-09 17:39:30|188400.7|188275.7|188409.4|188284.4|188409.4|188284.4|188400.7|188275.7|7
1723225180000|2024-08-09 17:39:40|188408.5|188283.5|188406.2|188281.2|188409.5|188284.5|188406.2|188281.2|4
1723225190000|2024-08-09 17:39:50|188405.1|188280.1|188403.4|188278.4|188405.5|188280.5|188399.8|188274.8|9
1723225200000|2024-08-09 17:40:00|188402.6|188277.6|188405.5|188280.5|188405.5|188280.5|188402.6|188277.6|5
1723225210000|2024-08-09 17:40:10|188404|188279|188404.4|188279.4|188405.1|188280.1|188403.4|188278.4|7
1723225220000|2024-08-09 17:40:20|188403.6|188278.6|188321.2|188271.2|188404.9|188315.9|188321.2|188271.2|9
1723225230000|2024-08-09 17:40:30|188325.9|188275.9|188338.7|188288.7|188342.5|188292.5|188324.8|188274.8|27
1723225240000|2024-08-09 17:40:40|188339.7|188289.7|188339.5|188289.5|188341.9|188291.9|188336.4|188286.4|19
1723225250000|2024-08-09 17:40:50|188342|188292|188341.2|188291.2|188342|188292|188335.5|188285.5|27
1723225260000|2024-08-09 17:41:00|188337.9|188287.9|188352.8|188302.8|188362.4|188312.4|188337.8|188287.8|29
1723225270000|2024-08-09 17:41:10|188351.8|188301.8|188355|188305|188361.2|188311.2|188350.4|188300.4|25
1723225280000|2024-08-09 17:41:20|188356.3|188306.3|188391|188341|188393.2|188343.2|188356.3|188306.3|26
1723225290000|2024-08-09 17:41:30|188392|188342|188391.8|188341.8|188394.2|188344.2|188389|188339|18
1723225300000|2024-08-09 17:41:40|188389.6|188339.6|188395.5|188345.5|188398|188348|188389.6|188339.6|24
1723225310000|2024-08-09 17:41:50|188396.6|188346.6|188396|188346|188397.2|188347.2|188391.5|188341.5|25
1723225320000|2024-08-09 17:42:00|188392.5|188342.5|188401.4|188351.4|188404.4|188354.4|188392.5|188342.5|21
1723225330000|2024-08-09 17:42:10|188401.3|188351.3|188422.7|188372.7|188422.7|188372.7|188398.8|188348.8|19
1723225340000|2024-08-09 17:42:20|188423.5|188373.5|188418.1|188368.1|188423.8|188373.8|188415|188365|25
1723225350000|2024-08-09 17:42:30|188417.5|188367.5|188417.1|188367.1|188420.3|188370.3|188414|188364|17
1723225360000|2024-08-09 17:42:40|188420|188370|188420.5|188370.5|188424.5|188374.5|188416.2|188366.2|24
1723225370000|2024-08-09 17:42:50|188419.7|188369.7|188420.8|188370.8|188421.6|188371.6|188413.1|188363.1|13
1723225380000|2024-08-09 17:43:00|188420.2|188370.2|188415.5|188365.5|188422.4|188372.4|188415.5|188365.5|16
1723225390000|2024-08-09 17:43:10|188415|188365|188421.1|188371.1|188423.3|188373.3|188412.6|188362.6|19
1723225400000|2024-08-09 17:43:20|188422.3|188372.3|188417.6|188367.6|188422.3|188372.3|188414.5|188364.5|18
1723225410000|2024-08-09 17:43:30|188417.9|188367.9|188415.6|188365.6|188419.7|188369.7|188415|188365|21
1723225420000|2024-08-09 17:43:40|188423.2|188373.2|188425.6|188375.6|188428.4|188378.4|188420.8|188370.8|18
1723225430000|2024-08-09 17:43:50|188426.4|188376.4|188424.3|188374.3|188427.2|188377.2|188419.3|188369.3|13
1723225440000|2024-08-09 17:44:00|188419.2|188369.2|188444.2|188319.2|188444.3|188377.1|188392.6|188311|24
1723225450000|2024-08-09 17:44:10|188443.3|188318.3|188437.8|188312.8|188444.3|188319.3|188433.6|188308.6|22
1723225460000|2024-08-09 17:44:20|188436.8|188311.8|188436.7|188311.7|188437.1|188312.1|188434.8|188309.8|16
1723225470000|2024-08-09 17:44:30|188435.8|188310.8|188435.8|188310.8|188436.7|188311.7|188435|188310|10
1723225480000|2024-08-09 17:44:40|188435.1|188310.1|188428.3|188303.3|188435.6|188310.6|188425.2|188300.2|15
1723225490000|2024-08-09 17:44:50|188429|188304|188428.9|188303.9|188430.9|188305.9|188426.4|188301.4|14
1723225500000|2024-08-09 17:45:00|188427.7|188302.7|188390.3|188340.3|188432.1|188342.2|188389.3|188299.9|19
1723225510000|2024-08-09 17:45:10|188389.3|188339.3|188388.8|188338.8|188389.3|188339.3|188387.4|188337.4|6
1723225520000|2024-08-09 17:45:20|188388.1|188338.1|188399.5|188349.5|188399.5|188349.5|188387.3|188337.3|14
1723225530000|2024-08-09 17:45:30|188400.2|188350.2|188405.5|188355.5|188405.5|188355.5|188398.3|188348.3|15
1723225540000|2024-08-09 17:45:40|188404.6|188354.6|188408.2|188358.2|188409.3|188359.3|188400.3|188350.3|12
1723225550000|2024-08-09 17:45:50|188409.5|188359.5|188410.4|188360.4|188411.5|188361.5|188406.6|188356.6|14
1723225560000|2024-08-09 17:46:00|188414.4|188364.4|188414.9|188364.9|188415.6|188365.6|188412.1|188362.1|16
1723225570000|2024-08-09 17:46:10|188414.2|188364.2|188416|188366|188416|188366|188412.1|188362.1|9
1723225580000|2024-08-09 17:46:20|188418|188368|188418.2|188368.2|188422.5|188372.5|188414.2|188364.2|21
1723225590000|2024-08-09 17:46:30|188415.6|188365.6|188418.2|188368.2|188419.5|188369.5|188413.9|188363.9|12
1723225600000|2024-08-09 17:46:40|188414.3|188364.3|188413.5|188363.5|188417.9|188367.9|188410.4|188360.4|15
1723225610000|2024-08-09 17:46:50|188414.3|188364.3|188415|188365|188415|188365|188410.4|188360.4|12
1723225620000|2024-08-09 17:47:00|188420.4|188370.4|188419.8|188369.8|188421|188371|188414.6|188364.6|16
1723225630000|2024-08-09 17:47:10|188418.9|188368.9|188438.7|188313.7|188454.4|188368.9|188410|188307.7|22
1723225640000|2024-08-09 17:47:20|188438.9|188313.9|188438.5|188313.5|188438.9|188313.9|188437.2|188312.2|14
1723225650000|2024-08-09 17:47:30|188438.4|188313.4|188440.2|188315.2|188440.5|188315.5|188438.4|188313.4|15
1723225660000|2024-08-09 17:47:40|188439.7|188314.7|188436.2|188311.2|188440.9|188315.9|188436.2|188311.2|18
1723225670000|2024-08-09 17:47:50|188433.4|188308.4|188425.7|188300.7|188433.4|188308.4|188424.2|188299.2|9
1723225680000|2024-08-09 17:48:00|188426.5|188301.5|188432.6|188307.6|188432.9|188307.9|188425.6|188300.6|8
1723225690000|2024-08-09 17:48:10|188433.4|188308.4|188454.6|188329.6|188454.6|188329.6|188431.4|188306.4|25
1723225700000|2024-08-09 17:48:20|188452.3|188327.3|188459.3|188334.3|188460.8|188335.8|188450.4|188325.4|16
1723225710000|2024-08-09 17:48:30|188456|188331|188456.3|188331.3|188459.3|188334.3|188456|188331|10
1723225720000|2024-08-09 17:48:40|188456.4|188331.4|188451.9|188326.9|188456.4|188331.4|188450.4|188325.4|10
1723225730000|2024-08-09 17:48:50|188450.5|188325.5|188439.4|188314.4|188451.8|188326.8|188439.4|188314.4|17
1723225740000|2024-08-09 17:49:00|188444.4|188319.4|188446.8|188321.8|188447.3|188322.3|188442.8|188317.8|12
1723225750000|2024-08-09 17:49:10|188447|188322|188422.5|188297.5|188447|188322|188419.8|188294.8|12
1723225760000|2024-08-09 17:49:20|188420.1|188295.1|188420.1|188295.1|188423|188298|188414.8|188289.8|19
1723225770000|2024-08-09 17:49:30|188420|188295|188420.1|188295.1|188420.9|188295.9|188418.9|188293.9|12
1723225780000|2024-08-09 17:49:40|188420.2|188295.2|188421.6|188296.6|188422.3|188297.3|188418.7|188293.7|23
1723225790000|2024-08-09 17:49:50|188422.1|188297.1|188422.7|188297.7|188423.5|188298.5|188422.1|188297.1|20
1723225800000|2024-08-09 17:50:00|188423.4|188298.4|188423.1|188298.1|188423.9|188298.9|188421.8|188296.8|13
1723225810000|2024-08-09 17:50:10|188423.2|188298.2|188430.8|188305.8|188433.2|188308.2|188422.5|188297.5|15
1723225820000|2024-08-09 17:50:20|188430.7|188305.7|188431.6|188306.6|188438.4|188313.4|188430.2|188305.2|29
1723225830000|2024-08-09 17:50:30|188431.5|188306.5|188430.7|188305.7|188432|188307|188429.2|188304.2|10
1723225840000|2024-08-09 17:50:40|188430.9|188305.9|188430.6|188305.6|188431|188306|188428.7|188303.7|15
1723225850000|2024-08-09 17:50:50|188429|188304|188432.6|188307.6|188432.6|188307.6|188428.6|188303.6|10
1723225860000|2024-08-09 17:51:00|188430.7|188305.7|188423.9|188298.9|188430.7|188305.7|188421.3|188296.3|4
1723225870000|2024-08-09 17:51:10|188423.2|188298.2|188422.5|188297.5|188423.2|188298.2|188422.5|188297.5|2
1723225880000|2024-08-09 17:51:20|188421.2|188296.2|188433.7|188308.7|188433.7|188308.7|188421.2|188296.2|17
1723225890000|2024-08-09 17:51:30|188431.3|188306.3|188388.5|188338.5|188431.3|188338.5|188384.4|188290.2|18
1723225900000|2024-08-09 17:51:40|188387.2|188337.2|188389.8|188339.8|188389.8|188339.8|188384.7|188334.7|13
1723225910000|2024-08-09 17:51:50|188388.1|188338.1|188387.7|188337.7|188390.1|188340.1|188382.8|188332.8|17
1723225920000|2024-08-09 17:52:00|188386.2|188336.2|188388.9|188338.9|188390.1|188340.1|188386.2|188336.2|11
1723225930000|2024-08-09 17:52:10|188388.1|188338.1|188381.6|188331.6|188389.8|188339.8|188380.6|188330.6|16
1723225940000|2024-08-09 17:52:20|188382.4|188332.4|188381.2|188331.2|188382.4|188332.4|188381.2|188331.2|3
1723225950000|2024-08-09 17:52:30|188382.8|188332.8|188381.7|188331.7|188382.8|188332.8|188381.7|188331.7|2
1723225960000|2024-08-09 17:52:40|188382.6|188332.6|188382.6|188332.6|188382.6|188332.6|188382.6|188332.6|1
1723225970000|2024-08-09 17:52:50|188384.6|188334.6|188400.4|188350.4|188401.6|188351.6|188384.6|188334.6|8
1723225980000|2024-08-09 17:53:00|188399.5|188349.5|188398.1|188348.1|188404.8|188354.8|188397.3|188347.3|16
1723225990000|2024-08-09 17:53:10|188397.1|188347.1|188399.3|188349.3|188399.3|188349.3|188393.1|188343.1|6
1723226000000|2024-08-09 17:53:20|188400.1|188350.1|188430.7|188305.7|188434.4|188350.5|188398|188305.7|10
1723226010000|2024-08-09 17:53:30|188429.2|188304.2|188431.3|188306.3|188433.1|188308.1|188428.2|188303.2|6
1723226020000|2024-08-09 17:53:40|188433.8|188308.8|188423.5|188298.5|188433.8|188308.8|188423.5|188298.5|7
1723226030000|2024-08-09 17:53:50|188398.7|188348.7|188399|188349|188399.1|188349.1|188393.5|188343.5|12
1723226040000|2024-08-09 17:54:00|188399.2|188349.2|188408.9|188358.9|188408.9|188358.9|188398.4|188348.4|11
1723226050000|2024-08-09 17:54:10|188409.4|188359.4|188401.5|188351.5|188409.4|188359.4|188401.5|188351.5|8
1723226060000|2024-08-09 17:54:20|188400.7|188350.7|188456.5|188406.5|188457.1|188407.1|188400.7|188350.7|24
1723226070000|2024-08-09 17:54:30|188456.9|188406.9|188455.6|188405.6|188494.5|188410.9|188452.3|188366.2|18
1723226080000|2024-08-09 17:54:40|188455.4|188405.4|188448|188398|188455.4|188405.4|188447.7|188397.7|19
1723226090000|2024-08-09 17:54:50|188449.1|188399.1|188452.1|188402.1|188452.1|188402.1|188445|188395|13
1723226100000|2024-08-09 17:55:00|188453.6|188403.6|188462.7|188412.7|188462.7|188412.7|188449.5|188399.5|11
1723226110000|2024-08-09 17:55:10|188461.7|188411.7|188456.3|188406.3|188461.7|188411.7|188453.1|188403.1|14
1723226120000|2024-08-09 17:55:20|188455.9|188405.9|188473.9|188423.9|188517.4|188440.8|188455.9|188392.4|21
1723226130000|2024-08-09 17:55:30|188473.7|188423.7|188473.3|188423.3|188476.2|188426.2|188470.7|188420.7|12
1723226140000|2024-08-09 17:55:40|188471|188421|188510.5|188385.5|188510.5|188431.4|188471|188382.8|13
1723226150000|2024-08-09 17:55:50|188508.5|188383.5|188513.4|188388.4|188515.7|188390.7|188507.6|188382.6|20
1723226160000|2024-08-09 17:56:00|188512.9|188387.9|188507.7|188382.7|188519.2|188394.2|188505.5|188380.5|14
1723226170000|2024-08-09 17:56:10|188510.6|188385.6|188509.5|188384.5|188511|188386|188507.4|188382.4|23
1723226180000|2024-08-09 17:56:20|188509|188384|188470|188345|188509.7|188384.7|188467.8|188342.8|27
1723226190000|2024-08-09 17:56:30|188470.5|188345.5|188470|188345|188472.4|188347.4|188467.8|188342.8|14
1723226200000|2024-08-09 17:56:40|188472|188347|188462.6|188337.6|188472.2|188347.2|188457.7|188332.7|28
1723226210000|2024-08-09 17:56:50|188461|188336|188462.8|188337.8|188464.3|188339.3|188456.7|188331.7|25
1723226220000|2024-08-09 17:57:00|188460.3|188335.3|188463.9|188338.9|188471.7|188346.7|188458.5|188333.5|24
1723226230000|2024-08-09 17:57:10|188461.4|188336.4|188468.2|188343.2|188473.2|188348.2|188461.4|188336.4|13
1723226240000|2024-08-09 17:57:20|188467.5|188342.5|188495.8|188370.8|188507.1|188382.1|188466.1|188341.1|13
1723226250000|2024-08-09 17:57:30|188502|188377|188473.1|188348.1|188502|188377|188466.9|188341.9|24
1723226260000|2024-08-09 17:57:40|188474|188349|188473.9|188348.9|188478.7|188353.7|188471.4|188346.4|18
1723226270000|2024-08-09 17:57:50|188472.9|188347.9|188464.8|188339.8|188473.5|188348.5|188464.8|188339.8|17
1723226280000|2024-08-09 17:58:00|188465.7|188340.7|188468.7|188343.7|188468.7|188343.7|188460.3|188335.3|10
1723226290000|2024-08-09 17:58:10|188467.9|188342.9|188463.1|188338.1|188469.9|188344.9|188462.7|188337.7|14
1723226300000|2024-08-09 17:58:20|188461.7|188336.7|188479.9|188354.9|188479.9|188354.9|188459|188334|19
1723226310000|2024-08-09 17:58:30|188477.8|188352.8|188479.3|188354.3|188480.7|188355.7|188475|188350|18
1723226320000|2024-08-09 17:58:40|188479.9|188354.9|188478.9|188353.9|188480.5|188355.5|188474.9|188349.9|23
1723226330000|2024-08-09 17:58:50|188477.1|188352.1|188484.2|188359.2|188488.6|188363.6|188477.1|188352.1|22
1723226340000|2024-08-09 17:59:00|188481.7|188356.7|188487.7|188362.7|188489.3|188364.3|188479|188354|30
1723226350000|2024-08-09 17:59:10|188487|188362|188489.4|188364.4|188490.3|188365.3|188486.8|188361.8|14
1723226360000|2024-08-09 17:59:20|188488.7|188363.7|188486.3|188361.3|188489.6|188364.6|188479.6|188354.6|21
1723226370000|2024-08-09 17:59:30|188487.6|188362.6|188477.8|188352.8|188487.9|188362.9|188477.7|188352.7|21
1723226380000|2024-08-09 17:59:40|188479.1|188354.1|188479.7|188354.7|188489.1|188364.1|188477.9|188352.9|26
1723226390000|2024-08-09 17:59:50|188479.4|188354.4|188479.4|188354.4|188481.6|188356.6|188476|188351|15
1723226400000|2024-08-09 18:00:00|188479.5|188354.5|188480.9|188355.9|188484.8|188359.8|188477.6|188352.6|21
1723226410000|2024-08-09 18:00:10|188479.9|188354.9|188474.9|188349.9|188481.5|188356.5|188473.8|188348.8|17
1723226420000|2024-08-09 18:00:20|188473.3|188348.3|188515.6|188390.6|188519.1|188394.1|188473|188348|21
1723226430000|2024-08-09 18:00:30|188516.9|188391.9|188510.9|188385.9|188516.9|188391.9|188510.7|188385.7|11
1723226440000|2024-08-09 18:00:40|188511.8|188386.8|188510.3|188385.3|188511.8|188386.8|188509.4|188384.4|8
1723226450000|2024-08-09 18:00:50|188511.2|188386.2|188505.2|188380.2|188511.2|188386.2|188499.9|188374.9|14
1723226460000|2024-08-09 18:01:00|188504.5|188379.5|188482.6|188357.6|188504.5|188379.5|188482.6|188357.6|16
1723226470000|2024-08-09 18:01:10|188484.2|188359.2|188483.4|188358.4|188484.2|188359.2|188482|188357|18
1723226480000|2024-08-09 18:01:20|188482|188357|188483.7|188358.7|188485.5|188360.5|188482|188357|7
1723226490000|2024-08-09 18:01:30|188482|188357|188458.1|188333.1|188482|188357|188458.1|188333.1|13
1723226500000|2024-08-09 18:01:40|188457.4|188332.4|188409.8|188284.8|188457.4|188332.4|188409.8|188284.8|24
1723226510000|2024-08-09 18:01:50|188412.4|188287.4|188405.3|188280.3|188414.4|188289.4|188403.4|188278.4|22
1723226520000|2024-08-09 18:02:00|188404.8|188279.8|188402.5|188277.5|188414.4|188289.4|188402.5|188277.5|23
1723226530000|2024-08-09 18:02:10|188406.2|188281.2|188391.1|188266.1|188407.1|188282.1|188379.6|188254.6|21
1723226540000|2024-08-09 18:02:20|188390.2|188265.2|188374.1|188249.1|188397.6|188272.6|188374.1|188249.1|16
1723226550000|2024-08-09 18:02:30|188380.3|188255.3|188370.2|188245.2|188394.7|188269.7|188353.4|188228.4|31
1723226560000|2024-08-09 18:02:40|188372.8|188247.8|188371.3|188246.3|188372.8|188247.8|188363.7|188238.7|24
1723226570000|2024-08-09 18:02:50|188370.1|188245.1|188357.8|188232.8|188370.9|188245.9|188357|188232|27
1723226580000|2024-08-09 18:03:00|188357.9|188232.9|188331.7|188206.7|188357.9|188232.9|188328.4|188203.4|27
1723226590000|2024-08-09 18:03:10|188330.8|188205.8|188302.4|188177.4|188331.1|188206.1|188302.4|188177.4|8
1723226600000|2024-08-09 18:03:20|188301.5|188176.5|188305.7|188180.7|188309|188184|188301.5|188176.5|25
1723226610000|2024-08-09 18:03:30|188304.1|188179.1|188306.2|188181.2|188307|188182|188302|188177|25
1723226620000|2024-08-09 18:03:40|188327.2|188202.2|188324|188199|188331.2|188206.2|188319.5|188194.5|15
1723226630000|2024-08-09 18:03:50|188326.4|188201.4|188324.6|188199.6|188326.6|188201.6|188318.1|188193.1|18
1723226640000|2024-08-09 18:04:00|188325.3|188200.3|188389.2|188264.2|188389.2|188264.2|188324.1|188199.1|26
1723226650000|2024-08-09 18:04:10|188390.1|188265.1|188387.8|188262.8|188391.5|188266.5|188379.8|188254.8|16
1723226660000|2024-08-09 18:04:20|188386.4|188261.4|188391.6|188266.6|188391.6|188266.6|188376.7|188251.7|16
1723226670000|2024-08-09 18:04:30|188389.6|188264.6|188392.3|188267.3|188392.3|188267.3|188389.6|188264.6|5
1723226680000|2024-08-09 18:04:40|188390.5|188265.5|188388.5|188263.5|188390.5|188265.5|188383|188258|13
1723226690000|2024-08-09 18:04:50|188387.2|188262.2|188389.6|188264.6|188389.6|188264.6|188387.2|188262.2|9
1723226700000|2024-08-09 18:05:00|188390.5|188265.5|188417.2|188292.2|188418|188293|188390.5|188265.5|17
1723226710000|2024-08-09 18:05:10|188418.1|188293.1|188394.6|188269.6|188418.1|188293.1|188394.6|188269.6|17
1723226720000|2024-08-09 18:05:20|188394.8|188269.8|188395|188270|188396.8|188271.8|188394|188269|15
1723226730000|2024-08-09 18:05:30|188394|188269|188350.2|188225.2|188402|188277|188350.2|188225.2|8
1723226740000|2024-08-09 18:05:40|188354.5|188229.5|188347.5|188222.5|188354.5|188229.5|188341.9|188216.9|24
1723226750000|2024-08-09 18:05:50|188347|188222|188357|188232|188359.6|188234.6|188344.7|188219.7|17
1723226760000|2024-08-09 18:06:00|188358|188233|188301.2|188251.2|188360.9|188256.9|188296|188222.7|22
1723226770000|2024-08-09 18:06:10|188304.8|188254.8|188297|188247|188304.8|188254.8|188295.6|188245.6|19
1723226780000|2024-08-09 18:06:20|188298.3|188248.3|188295.3|188245.3|188298.3|188248.3|188292.1|188242.1|18
1723226790000|2024-08-09 18:06:30|188296.5|188246.5|188307.8|188257.8|188307.8|188257.8|188293.1|188243.1|16
1723226800000|2024-08-09 18:06:40|188308.7|188258.7|188302.3|188252.3|188308.9|188258.9|188301.2|188251.2|21
1723226810000|2024-08-09 18:06:50|188303.4|188253.4|188345.9|188220.9|188347.2|188255.8|188298.5|188218.3|18
1723226820000|2024-08-09 18:07:00|188344.5|188219.5|188348.4|188223.4|188352.8|188227.8|188343.3|188218.3|12
1723226830000|2024-08-09 18:07:10|188343|188218|188344.9|188219.9|188344.9|188219.9|188341.7|188216.7|6
1723226840000|2024-08-09 18:07:20|188347.1|188222.1|188337.5|188212.5|188347.1|188222.1|188334.6|188209.6|10
1723226850000|2024-08-09 18:07:30|188334.6|188209.6|188314.4|188189.4|188337.5|188212.5|188314.4|188189.4|13
1723226860000|2024-08-09 18:07:40|188315.4|188190.4|188322.6|188197.6|188322.6|188197.6|188314.9|188189.9|9
1723226870000|2024-08-09 18:07:50|188323.8|188198.8|188324.7|188199.7|188326.5|188201.5|188317|188192|19
1723226880000|2024-08-09 18:08:00|188323.6|188198.6|188267.8|188217.8|188323.6|188245.1|188261.4|188195.4|21
1723226890000|2024-08-09 18:08:10|188267.4|188217.4|188284.8|188234.8|188288.5|188238.5|188266.6|188216.6|16
1723226900000|2024-08-09 18:08:20|188287.5|188237.5|188280.2|188230.2|188290.4|188240.4|188278.5|188228.5|25
1723226910000|2024-08-09 18:08:30|188279.5|188229.5|188280|188230|188284.3|188234.3|188277.9|188227.9|16
1723226920000|2024-08-09 18:08:40|188280.9|188230.9|188277.7|188227.7|188280.9|188230.9|188277.7|188227.7|12
1723226930000|2024-08-09 18:08:50|188277.6|188227.6|188278.7|188228.7|188278.7|188228.7|188275.5|188225.5|11
1723226940000|2024-08-09 18:09:00|188276.9|188226.9|188314|188264|188317.1|188267.1|188276.7|188226.7|18
1723226950000|2024-08-09 18:09:10|188313|188263|188309.2|188259.2|188313|188263|188307.5|188257.5|15
1723226960000|2024-08-09 18:09:20|188307.9|188257.9|188350.2|188225.2|188350.7|188257.9|188307.9|188220.3|14
1723226970000|2024-08-09 18:09:30|188349|188224|188347.1|188222.1|188350.7|188225.7|188347.1|188222.1|10
1723226980000|2024-08-09 18:09:40|188349|188224|188342.7|188217.7|188349|188224|188340|188215|13
1723226990000|2024-08-09 18:09:50|188344|188219|188345.2|188220.2|188347.9|188222.9|188342.1|188217.1|10
1723227000000|2024-08-09 18:10:00|188346.2|188221.2|188350.9|188225.9|188353|188228|188342.5|188217.5|17
1723227010000|2024-08-09 18:10:10|188350.5|188225.5|188379.4|188254.4|188379.4|188254.4|188350.5|188225.5|17
1723227020000|2024-08-09 18:10:20|188379.1|188254.1|188405|188280|188405|188280|188376.1|188251.1|20
1723227030000|2024-08-09 18:10:30|188406.6|188281.6|188416.3|188291.3|188416.6|188291.6|188405.2|188280.2|19
1723227040000|2024-08-09 18:10:40|188414.5|188289.5|188414.3|188289.3|188416|188291|188413|188288|9
1723227050000|2024-08-09 18:10:50|188411.5|188286.5|188412.9|188287.9|188422.8|188297.8|188410.3|188285.3|17
1723227060000|2024-08-09 18:11:00|188414|188289|188413.3|188288.3|188414.1|188289.1|188411.1|188286.1|10
1723227070000|2024-08-09 18:11:10|188415.9|188290.9|188415.6|188290.6|188416.1|188291.1|188410.4|188285.4|6
1723227080000|2024-08-09 18:11:20|188414.9|188289.9|188434.5|188309.5|188440.8|188365.9|188408.1|188284.2|21
1723227090000|2024-08-09 18:11:30|188436.7|188311.7|188446.5|188321.5|188449.8|188324.8|188436.7|188311.7|22
1723227100000|2024-08-09 18:11:40|188449.2|188324.2|188441.2|188316.2|188450.1|188325.1|188437.6|188312.6|19
1723227110000|2024-08-09 18:11:50|188444|188319|188445.8|188320.8|188447.7|188322.7|188440.6|188315.6|12
1723227120000|2024-08-09 18:12:00|188446.9|188321.9|188438.4|188313.4|188448.3|188323.3|188436.6|188311.6|15
1723227130000|2024-08-09 18:12:10|188436.5|188311.5|188387.7|188337.7|188438.4|188339.2|188387.6|188303.7|21
1723227140000|2024-08-09 18:12:20|188388.5|188338.5|188382.2|188332.2|188389.7|188339.7|188381.9|188331.9|21
1723227150000|2024-08-09 18:12:30|188383.2|188333.2|188379.9|188329.9|188407.2|188333.3|188377.3|188273.5|18
1723227160000|2024-08-09 18:12:40|188379.3|188329.3|188353.6|188303.6|188384|188334|188353.6|188303.6|18
1723227170000|2024-08-09 18:12:50|188356.1|188306.1|188357.2|188307.2|188359.9|188309.9|188352|188302|17
1723227180000|2024-08-09 18:13:00|188351.1|188301.1|188354.4|188304.4|188355.4|188305.4|188351.1|188301.1|11
1723227190000|2024-08-09 18:13:10|188353.7|188303.7|188352.5|188302.5|188353.9|188303.9|188351.4|188301.4|11
1723227200000|2024-08-09 18:13:20|188352|188302|188349.1|188299.1|188352|188302|188348.2|188298.2|13
1723227210000|2024-08-09 18:13:30|188348.1|188298.1|188344|188294|188349.6|188299.6|188344|188294|10
1723227220000|2024-08-09 18:13:40|188344.8|188294.8|188348.5|188298.5|188349|188299|188344.8|188294.8|7
1723227230000|2024-08-09 18:13:50|188345.5|188295.5|188345.5|188295.5|188347.6|188297.6|188345.5|188295.5|3
1723227240000|2024-08-09 18:14:00|188343.3|188293.3|188338.8|188288.8|188349.2|188299.2|188338.2|188288.2|10
1723227250000|2024-08-09 18:14:10|188340.2|188290.2|188354|188304|188355|188305|188339.2|188289.2|16
1723227260000|2024-08-09 18:14:20|188355|188305|188358.1|188308.1|188359.3|188309.3|188354.2|188304.2|24
1723227270000|2024-08-09 18:14:30|188358.9|188308.9|188353.3|188303.3|188359.6|188309.6|188352.6|188302.6|22
1723227280000|2024-08-09 18:14:40|188352.9|188302.9|188358.5|188308.5|188358.9|188308.9|188352.6|188302.6|15
1723227290000|2024-08-09 18:14:50|188355.1|188305.1|188346.3|188296.3|188358.9|188308.9|188346.3|188296.3|18
1723227300000|2024-08-09 18:15:00|188352.2|188302.2|188354.7|188304.7|188358.4|188308.4|188346.9|188296.9|30
1723227310000|2024-08-09 18:15:10|188353.5|188303.5|188357|188307|188357.7|188307.7|188349|188299|19
1723227320000|2024-08-09 18:15:20|188350.7|188300.7|188371.2|188321.2|188377.6|188327.6|188350.7|188300.7|23
1723227330000|2024-08-09 18:15:30|188372.8|188322.8|188368.4|188318.4|188379.7|188329.7|188365.3|188315.3|20
1723227340000|2024-08-09 18:15:40|188368.3|188318.3|188404.5|188279.5|188405.7|188319|188360.9|188275.8|20
1723227350000|2024-08-09 18:15:50|188403.6|188278.6|188404.2|188279.2|188404.8|188279.8|188403|188278|11
1723227360000|2024-08-09 18:16:00|188405.2|188280.2|188410.5|188285.5|188416.5|188291.5|188405.2|188280.2|15
1723227370000|2024-08-09 18:16:10|188411.5|188286.5|188404.3|188279.3|188411.6|188286.6|188401.9|188276.9|17
1723227380000|2024-08-09 18:16:20|188402.7|188277.7|188409.3|188284.3|188412|188287|188400.8|188275.8|20
1723227390000|2024-08-09 18:16:30|188406.6|188281.6|188424.6|188299.6|188425.2|188300.2|188406.5|188281.5|18
1723227400000|2024-08-09 18:16:40|188425.5|188300.5|188424|188299|188425.5|188300.5|188410.5|188285.5|15
1723227410000|2024-08-09 18:16:50|188422.4|188297.4|188382.2|188257.2|188422.4|188297.4|188377.1|188252.1|13
1723227420000|2024-08-09 18:17:00|188383.5|188258.5|188378.3|188253.3|188383.6|188258.6|188375.3|188250.3|24
1723227430000|2024-08-09 18:17:10|188379.4|188254.4|188378.6|188253.6|188380.6|188255.6|188374.1|188249.1|19
1723227440000|2024-08-09 18:17:20|188379.6|188254.6|188378.6|188253.6|188381.6|188256.6|188373.9|188248.9|20
1723227450000|2024-08-09 18:17:30|188379.6|188254.6|188369.5|188244.5|188379.6|188254.6|188365.9|188240.9|16
1723227460000|2024-08-09 18:17:40|188370.1|188245.1|188372.9|188247.9|188374.7|188249.7|188367|188242|19
1723227470000|2024-08-09 18:17:50|188368.9|188243.9|188375.4|188250.4|188376.4|188251.4|188368.9|188243.9|16
1723227480000|2024-08-09 18:18:00|188374.1|188249.1|188377|188252|188377|188252|188369|188244|26
1723227490000|2024-08-09 18:18:10|188375.2|188250.2|188378.1|188253.1|188378.6|188253.6|188373.6|188248.6|14
1723227500000|2024-08-09 18:18:20|188375.9|188250.9|188379.8|188254.8|188381.1|188256.1|188375.9|188250.9|8
1723227510000|2024-08-09 18:18:30|188380.2|188255.2|188377.5|188252.5|188380.3|188255.3|188375.7|188250.7|8
1723227520000|2024-08-09 18:18:40|188376.3|188251.3|188374.2|188249.2|188378.3|188253.3|188372.2|188247.2|20
1723227530000|2024-08-09 18:18:50|188374.7|188249.7|188375.2|188250.2|188375.6|188250.6|188372.7|188247.7|8
1723227540000|2024-08-09 18:19:00|188375.9|188250.9|188372.8|188247.8|188378.1|188253.1|188370.8|188245.8|26
1723227550000|2024-08-09 18:19:10|188374|188249|188372.5|188247.5|188374|188249|188372.5|188247.5|6
1723227560000|2024-08-09 18:19:20|188369.3|188244.3|188374.5|188249.5|188377.4|188252.4|188369.3|188244.3|11
1723227570000|2024-08-09 18:19:30|188375.9|188250.9|188336.5|188286.5|188375.9|188286.5|188336.5|188240.3|15
1723227580000|2024-08-09 18:19:40|188334.7|188284.7|188334.7|188284.7|188338.5|188288.5|188327.8|188277.8|9
1723227590000|2024-08-09 18:19:50|188377.8|188252.8|188363.6|188238.6|188379.9|188254.9|188363.6|188238.6|9
1723227600000|2024-08-09 18:20:00|188363.9|188238.9|188366.2|188241.2|188366.2|188241.2|188361.4|188236.4|9
1723227610000|2024-08-09 18:20:10|188364.6|188239.6|188363.9|188238.9|188365.9|188240.9|188361.2|188236.2|12
1723227620000|2024-08-09 18:20:20|188365.5|188240.5|188364.6|188239.6|188368.3|188243.3|188362.7|188237.7|10
1723227630000|2024-08-09 18:20:30|188368.7|188243.7|188370.1|188245.1|188375|188250|188363.9|188238.9|13
1723227640000|2024-08-09 18:20:40|188370.4|188245.4|188369.4|188244.4|188372|188247|188368.5|188243.5|11
1723227650000|2024-08-09 18:20:50|188371.5|188246.5|188368.5|188243.5|188371.8|188246.8|188367.3|188242.3|19
1723227660000|2024-08-09 18:21:00|188368.4|188243.4|188330.9|188205.9|188368.4|188243.4|188320.7|188195.7|20
1723227670000|2024-08-09 18:21:10|188331.7|188206.7|188324.4|188199.4|188333.7|188208.7|188324.4|188199.4|16
1723227680000|2024-08-09 18:21:20|188324.1|188199.1|188331.8|188206.8|188331.8|188206.8|188323.9|188198.9|14
1723227690000|2024-08-09 18:21:30|188332.2|188207.2|188333.7|188208.7|188337.7|188212.7|188329.7|188204.7|21
1723227700000|2024-08-09 18:21:40|188334.6|188209.6|188337.2|188212.2|188337.2|188212.2|188329|188204|22
1723227710000|2024-08-09 18:21:50|188334.8|188209.8|188336.9|188211.9|188337.5|188212.5|188333.7|188208.7|28
1723227720000|2024-08-09 18:22:00|188336.7|188211.7|188332|188207|188337.1|188212.1|188329.8|188204.8|17
1723227730000|2024-08-09 18:22:10|188332.3|188207.3|188325.1|188200.1|188339.5|188214.5|188324.7|188199.7|22
1723227740000|2024-08-09 18:22:20|188323.5|188198.5|188327.6|188202.6|188330.8|188205.8|188321.7|188196.7|16
1723227750000|2024-08-09 18:22:30|188327.5|188202.5|188326.2|188201.2|188329|188204|188325.2|188200.2|16
1723227760000|2024-08-09 18:22:40|188326.6|188201.6|188358.9|188233.9|188361.1|188236.1|188326.6|188201.6|13
1723227770000|2024-08-09 18:22:50|188360|188235|188370.4|188245.4|188370.4|188245.4|188356.5|188231.5|8
1723227780000|2024-08-09 18:23:00|188372.2|188247.2|188367.2|188242.2|188372.2|188247.2|188367.2|188242.2|3
1723227790000|2024-08-09 18:23:10|188368.5|188243.5|188369.1|188244.1|188369.3|188244.3|188368.5|188243.5|3
1723227800000|2024-08-09 18:23:20|188371.8|188246.8|188370.2|188245.2|188371.8|188246.8|188370.2|188245.2|3
1723227810000|2024-08-09 18:23:30|188371.1|188246.1|188378.7|188253.7|188379.8|188254.8|188369.3|188244.3|20
1723227820000|2024-08-09 18:23:40|188376.3|188251.3|188393.5|188268.5|188400.6|188275.6|188369.3|188244.3|22
1723227830000|2024-08-09 18:23:50|188389.8|188264.8|188387.6|188262.6|188392.9|188267.9|188381.6|188256.6|24
1723227840000|2024-08-09 18:24:00|188385.9|188260.9|188385.3|188260.3|188389.2|188264.2|188379.7|188254.7|9
1723227850000|2024-08-09 18:24:10|188383.1|188258.1|188384.6|188259.6|188385.2|188260.2|188381.6|188256.6|11
1723227860000|2024-08-09 18:24:20|188385.5|188260.5|188385.2|188260.2|188387.3|188262.3|188379.5|188254.5|7
1723227870000|2024-08-09 18:24:30|188381.1|188256.1|188385.5|188260.5|188385.9|188260.9|188381.1|188256.1|6
1723227880000|2024-08-09 18:24:40|188385.3|188260.3|188384.6|188259.6|188385.3|188260.3|188381.5|188256.5|5
1723227890000|2024-08-09 18:24:50|188384.9|188259.9|188385.1|188260.1|188385.1|188260.1|188381.4|188256.4|3
1723227900000|2024-08-09 18:25:00|188380.2|188255.2|188379.6|188254.6|188384.8|188259.8|188379.2|188254.2|19
1723227910000|2024-08-09 18:25:10|188379.7|188254.7|188379.8|188254.8|188380.3|188255.3|188379.2|188254.2|24
1723227920000|2024-08-09 18:25:20|188380.1|188255.1|188382.9|188257.9|188382.9|188257.9|188377.8|188252.8|19
1723227930000|2024-08-09 18:25:30|188382.7|188257.7|188383.5|188258.5|188395.6|188270.6|188382.3|188257.3|23
1723227940000|2024-08-09 18:25:40|188391.4|188266.4|188395.4|188270.4|188396.3|188271.3|188391.4|188266.4|14
1723227950000|2024-08-09 18:25:50|188395.5|188270.5|188395.3|188270.3|188396.5|188271.5|188392.5|188267.5|15
1723227960000|2024-08-09 18:26:00|188396|188271|188381.4|188256.4|188396.3|188271.3|188381.4|188256.4|10
1723227970000|2024-08-09 18:26:10|188380.4|188255.4|188382.1|188257.1|188382.1|188257.1|188380.4|188255.4|2
1723227980000|2024-08-09 18:26:20|188381.1|188256.1|188382|188257|188383|188258|188381.1|188256.1|4
1723227990000|2024-08-09 18:26:30|188381.3|188256.3|188377|188252|188381.3|188256.3|188375.1|188250.1|12
1723228000000|2024-08-09 18:26:40|188376.3|188251.3|188352.7|188227.7|188378|188253|188344.2|188219.2|18
1723228010000|2024-08-09 18:26:50|188351.3|188226.3|188354.2|188229.2|188355|188230|188349.2|188224.2|23
1723228020000|2024-08-09 18:27:00|188353.2|188228.2|188343.4|188218.4|188353.2|188228.2|188343.4|188218.4|20
1723228030000|2024-08-09 18:27:10|188343.7|188218.7|188342.3|188217.3|188344|188219|188342.1|188217.1|10
1723228040000|2024-08-09 18:27:20|188342.4|188217.4|188342.3|188217.3|188342.4|188217.4|188339.7|188214.7|16
1723228050000|2024-08-09 18:27:30|188339.7|188214.7|188340.8|188215.8|188342.2|188217.2|188339.6|188214.6|13
1723228060000|2024-08-09 18:27:40|188340.5|188215.5|188340.9|188215.9|188342.5|188217.5|188339.8|188214.8|13
1723228070000|2024-08-09 18:27:50|188340.7|188215.7|188343.8|188218.8|188344.3|188219.3|188340.6|188215.6|9
1723228080000|2024-08-09 18:28:00|188341.6|188216.6|188344|188219|188344.4|188219.4|188340.1|188215.1|21
1723228090000|2024-08-09 18:28:10|188343.8|188218.8|188343.9|188218.9|188345.1|188220.1|188340.8|188215.8|15
1723228100000|2024-08-09 18:28:20|188343.3|188218.3|188340.9|188215.9|188343.3|188218.3|188338.6|188213.6|17
1723228110000|2024-08-09 18:28:30|188337.9|188212.9|188339.8|188214.8|188343.3|188218.3|188336.5|188211.5|25
1723228120000|2024-08-09 18:28:40|188339.5|188214.5|188341.5|188216.5|188341.7|188216.7|188337.7|188212.7|16
1723228130000|2024-08-09 18:28:50|188341.4|188216.4|188351.3|188226.3|188351.3|188226.3|188337.1|188212.1|20
1723228140000|2024-08-09 18:29:00|188351.8|188226.8|188341|188216|188351.8|188226.8|188339.4|188214.4|12
1723228150000|2024-08-09 18:29:10|188359|188234|188373.9|188248.9|188373.9|188248.9|188349|188224|19
1723228160000|2024-08-09 18:29:20|188374.4|188249.4|188355|188230|188374.4|188249.4|188353.3|188228.3|17
1723228170000|2024-08-09 18:29:30|188355.6|188230.6|188354.9|188229.9|188355.9|188230.9|188354.5|188229.5|12
1723228180000|2024-08-09 18:29:40|188354.7|188229.7|188353.9|188228.9|188355.6|188230.6|188351.7|188226.7|16
1723228190000|2024-08-09 18:29:50|188354.9|188229.9|188354.9|188229.9|188356.1|188231.1|188351.5|188226.5|11
1723228200000|2024-08-09 18:30:00|188356.3|188231.3|188339.9|188214.9|188356.3|188231.3|188335|188210|28
1723228210000|2024-08-09 18:30:10|188339.8|188214.8|188339.1|188214.1|188339.8|188214.8|188336.6|188211.6|22
1723228220000|2024-08-09 18:30:20|188336.6|188211.6|188337.2|188212.2|188339|188214|188330|188205|24
1723228230000|2024-08-09 18:30:30|188335.5|188210.5|188337.7|188212.7|188338.1|188213.1|188334.2|188209.2|21
1723228240000|2024-08-09 18:30:40|188335.8|188210.8|188340.5|188215.5|188340.5|188215.5|188335.2|188210.2|16
1723228250000|2024-08-09 18:30:50|188341.7|188216.7|188340.2|188215.2|188342.9|188217.9|188338.6|188213.6|5
1723228260000|2024-08-09 18:31:00|188338.7|188213.7|188338.9|188213.9|188340.6|188215.6|188337|188212|11
1723228270000|2024-08-09 18:31:10|188340.5|188215.5|188291.9|188241.9|188340.5|188246.2|188290|188207.4|16
1723228280000|2024-08-09 18:31:20|188292.3|188242.3|188332.6|188207.6|188332.6|188245|188292.3|188198.8|17
1723228290000|2024-08-09 18:31:30|188328.8|188203.8|188320.1|188195.1|188339.5|188214.5|188320.1|188195.1|11
1723228300000|2024-08-09 18:31:40|188322|188197|188323.6|188198.6|188326.4|188201.4|188322|188197|12
1723228310000|2024-08-09 18:31:50|188323.8|188198.8|188246.2|188196.2|188323.8|188211.2|188246.2|188165.3|20
1723228320000|2024-08-09 18:32:00|188288.7|188163.7|188283.2|188158.2|188294.8|188169.8|188283.2|188158.2|17
1723228330000|2024-08-09 18:32:10|188285.3|188160.3|188243.9|188193.9|188285.3|188197.2|188238.4|188156.5|9
1723228340000|2024-08-09 18:32:20|188244.2|188194.2|188281.6|188156.6|188284.2|188194.2|188227.9|188153.5|13
1723228350000|2024-08-09 18:32:30|188280.2|188155.2|188278.8|188153.8|188280.2|188155.2|188278.8|188153.8|3
1723228360000|2024-08-09 18:32:40|188280|188155|188276.2|188151.2|188280|188155|188276|188151|4
1723228370000|2024-08-09 18:32:50|188276.4|188151.4|188275.6|188150.6|188276.4|188151.4|188275.6|188150.6|7
1723228380000|2024-08-09 18:33:00|188275.8|188150.8|188274.3|188149.3|188276|188151|188274.3|188149.3|7
1723228390000|2024-08-09 18:33:10|188280.9|188155.9|188279|188154|188281.5|188156.5|188279|188154|7
1723228400000|2024-08-09 18:33:20|188279.2|188154.2|188280.7|188155.7|188281.3|188156.3|188279.2|188154.2|7
1723228410000|2024-08-09 18:33:30|188283.7|188158.7|188272|188147|188283.7|188158.7|188270.1|188145.1|16
1723228420000|2024-08-09 18:33:40|188272.8|188147.8|188277.9|188152.9|188278.5|188153.5|188272.8|188147.8|8
1723228430000|2024-08-09 18:33:50|188278.4|188153.4|188277.9|188152.9|188278.5|188153.5|188274.7|188149.7|5
1723228440000|2024-08-09 18:34:00|188281.4|188156.4|188290.9|188165.9|188296.8|188171.8|188281.4|188156.4|10
1723228450000|2024-08-09 18:34:10|188292.5|188167.5|188296.9|188171.9|188298.1|188173.1|188289.8|188164.8|7
1723228460000|2024-08-09 18:34:20|188297.7|188172.7|188332.3|188207.3|188334.5|188209.5|188297.7|188172.7|13
1723228470000|2024-08-09 18:34:30|188333.4|188208.4|188340.3|188215.3|188340.3|188215.3|188333.4|188208.4|10
1723228480000|2024-08-09 18:34:40|188340.9|188215.9|188361|188236|188363.4|188238.4|188340.9|188215.9|13
1723228490000|2024-08-09 18:34:50|188359.5|188234.5|188376.1|188251.1|188376.1|188251.1|188346.5|188221.5|18
1723228500000|2024-08-09 18:35:00|188376.6|188251.6|188357.5|188232.5|188376.6|188251.6|188357.5|188232.5|11
1723228510000|2024-08-09 18:35:10|188351|188226|188347.6|188222.6|188351|188226|188346.3|188221.3|14
1723228520000|2024-08-09 18:35:20|188346|188221|188347.2|188222.2|188348|188223|188345.4|188220.4|9
1723228530000|2024-08-09 18:35:30|188347.3|188222.3|188348.9|188223.9|188348.9|188223.9|188347.3|188222.3|2
1723228540000|2024-08-09 18:35:40|188347.3|188222.3|188348.6|188223.6|188349.4|188224.4|188346.9|188221.9|7
1723228550000|2024-08-09 18:35:50|188349|188224|188365.7|188240.7|188371.3|188246.3|188349|188224|20
1723228560000|2024-08-09 18:36:00|188360.8|188235.8|188371.2|188246.2|188380|188255|188360.8|188235.8|24
1723228570000|2024-08-09 18:36:10|188370|188245|188373.1|188248.1|188374.3|188249.3|188370|188245|19
1723228580000|2024-08-09 18:36:20|188373.2|188248.2|188377.4|188252.4|188378.6|188253.6|188373.2|188248.2|5
1723228590000|2024-08-09 18:36:30|188376.9|188251.9|188375.8|188250.8|188380.2|188255.2|188374.6|188249.6|16
1723228600000|2024-08-09 18:36:40|188374.6|188249.6|188374.1|188249.1|188375.8|188250.8|188372.9|188247.9|11
1723228610000|2024-08-09 18:36:50|188375.2|188250.2|188369|188244|188375.2|188250.2|188367.3|188242.3|20
1723228620000|2024-08-09 18:37:00|188368.6|188243.6|188368.4|188243.4|188369.8|188244.8|188367.2|188242.2|18
1723228630000|2024-08-09 18:37:10|188369.3|188244.3|188367.9|188242.9|188370.6|188245.6|188366.4|188241.4|22
1723228640000|2024-08-09 18:37:20|188367.8|188242.8|188372.1|188247.1|188372.1|188247.1|188366.7|188241.7|17
1723228650000|2024-08-09 18:37:30|188369.4|188244.4|188369.7|188244.7|188372.5|188247.5|188366.4|188241.4|25
1723228660000|2024-08-09 18:37:40|188367.8|188242.8|188371.7|188246.7|188371.7|188246.7|188357.5|188232.5|19
1723228670000|2024-08-09 18:37:50|188369.5|188244.5|188383.5|188258.5|188383.5|188258.5|188367.6|188242.6|10
1723228680000|2024-08-09 18:38:00|188384.1|188259.1|188384.3|188259.3|188385.3|188260.3|188382.6|188257.6|5
1723228690000|2024-08-09 18:38:10|188382.6|188257.6|188385.4|188260.4|188385.4|188260.4|188382.6|188257.6|4
1723228700000|2024-08-09 18:38:20|188384.2|188259.2|188387.6|188262.6|188388.3|188263.3|188383|188258|7
1723228720000|2024-08-09 18:38:40|188388.3|188263.3|188393.7|188268.7|188395.9|188270.9|188388.3|188263.3|8
1723228730000|2024-08-09 18:38:50|188394.9|188269.9|188392.5|188267.5|188394.9|188269.9|188391.2|188266.2|9
1723228740000|2024-08-09 18:39:00|188392.1|188267.1|188392.3|188267.3|188393.5|188268.5|188390.9|188265.9|12
1723228750000|2024-08-09 18:39:10|188390.8|188265.8|188392.4|188267.4|188392.8|188267.8|188390.8|188265.8|8
1723228760000|2024-08-09 18:39:20|188390.9|188265.9|188392.5|188267.5|188393.4|188268.4|188390.9|188265.9|11
1723228770000|2024-08-09 18:39:30|188391|188266|188392.1|188267.1|188392.7|188267.7|188390.6|188265.6|13
1723228780000|2024-08-09 18:39:40|188393.3|188268.3|188388.1|188263.1|188394.3|188269.3|188388.1|188263.1|13
1723228790000|2024-08-09 18:39:50|188390.3|188265.3|188389.5|188264.5|188393.7|188268.7|188385.9|188260.9|12
1723228800000|2024-08-09 18:40:00|188387.2|188262.2|188385.6|188260.6|188393.9|188268.9|188382.9|188257.9|16
1723228810000|2024-08-09 18:40:10|188386|188261|188386|188261|188386|188261|188386|188261|1
1723228820000|2024-08-09 18:40:20|188383.8|188258.8|188386.6|188261.6|188386.6|188261.6|188383.8|188258.8|2
1723228830000|2024-08-09 18:40:30|188385.3|188260.3|188385.3|188260.3|188385.3|188260.3|188379.7|188254.7|5
1723228840000|2024-08-09 18:40:40|188380|188255|188387|188262|188387|188262|188380|188255|4
1723228850000|2024-08-09 18:40:50|188388|188263|188388.2|188263.2|188388.2|188263.2|188386|188261|3
1723228860000|2024-08-09 18:41:00|188387.5|188262.5|188396.3|188271.3|188400.5|188275.5|188387.4|188262.4|8
1723228870000|2024-08-09 18:41:10|188397.6|188272.6|188395.7|188270.7|188399.6|188274.6|188393.2|188268.2|16
1723228880000|2024-08-09 18:41:20|188397.5|188272.5|188399.9|188274.9|188401.2|188276.2|188397.5|188272.5|11
1723228890000|2024-08-09 18:41:30|188401.3|188276.3|188399.9|188274.9|188401.3|188276.3|188399.6|188274.6|8
1723228900000|2024-08-09 18:41:40|188401.2|188276.2|188400.2|188275.2|188401.2|188276.2|188398.9|188273.9|3
1723228910000|2024-08-09 18:41:50|188398.2|188273.2|188400.9|188275.9|188400.9|188275.9|188395.1|188270.1|15
1723228920000|2024-08-09 18:42:00|188401.3|188276.3|188400.5|188275.5|188401.8|188276.8|188398.1|188273.1|11
1723228930000|2024-08-09 18:42:10|188400.8|188275.8|188391.3|188266.3|188406.7|188281.7|188391.3|188266.3|11
1723228940000|2024-08-09 18:42:20|188390.8|188265.8|188402.3|188277.3|188406.5|188281.5|188384|188259|13
1723228950000|2024-08-09 18:42:30|188403.6|188278.6|188401|188276|188406.1|188281.1|188400.9|188275.9|14
1723228960000|2024-08-09 18:42:40|188400.1|188275.1|188401.6|188276.6|188401.6|188276.6|188400.1|188275.1|3
1723228970000|2024-08-09 18:42:50|188403.2|188278.2|188408.9|188283.9|188410.6|188285.6|188403.2|188278.2|17
1723228980000|2024-08-09 18:43:00|188407.8|188282.8|188404.6|188279.6|188409.6|188284.6|188402.3|188277.3|16
1723228990000|2024-08-09 18:43:10|188404.3|188279.3|188406.1|188281.1|188406.2|188281.2|188401.9|188276.9|26
1723229000000|2024-08-09 18:43:20|188406.6|188281.6|188408.9|188283.9|188409.6|188284.6|188404.6|188279.6|18
1723229010000|2024-08-09 18:43:30|188409.9|188284.9|188411.5|188286.5|188411.8|188286.8|188409.3|188284.3|15
1723229020000|2024-08-09 18:43:40|188411.3|188286.3|188408.9|188283.9|188411.3|188286.3|188408|188283|12
1723229030000|2024-08-09 18:43:50|188405.5|188280.5|188406.9|188281.9|188409.1|188284.1|188404.6|188279.6|9
1723229040000|2024-08-09 18:44:00|188405.9|188280.9|188410.7|188285.7|188413|188288|188405.9|188280.9|19
1723229050000|2024-08-09 18:44:10|188409.5|188284.5|188447.8|188322.8|188447.8|188322.8|188408.8|188283.8|19
1723229060000|2024-08-09 18:44:20|188446.5|188321.5|188477.4|188352.4|188477.4|188352.4|188445.7|188320.7|14
1723229070000|2024-08-09 18:44:30|188475.4|188350.4|188461.4|188336.4|188480.8|188355.8|188455.6|188330.6|17
1723229080000|2024-08-09 18:44:40|188462|188337|188459.6|188334.6|188462|188337|188459.6|188334.6|3
1723229090000|2024-08-09 18:44:50|188456.2|188331.2|188460.6|188335.6|188461.6|188336.6|188456.2|188331.2|5
1723229100000|2024-08-09 18:45:00|188461.6|188336.6|188460.9|188335.9|188461.6|188336.6|188456|188331|8
1723229110000|2024-08-09 18:45:10|188460.3|188335.3|188457.5|188332.5|188460.3|188335.3|188456.7|188331.7|4
1723229120000|2024-08-09 18:45:20|188457.6|188332.6|188458.9|188333.9|188458.9|188333.9|188457.1|188332.1|7
1723229140000|2024-08-09 18:45:40|188454.3|188329.3|188460.2|188335.2|188460.2|188335.2|188454.3|188329.3|4
1723229150000|2024-08-09 18:45:50|188460.3|188335.3|188459.6|188334.6|188460.3|188335.3|188455.1|188330.1|3
1723229160000|2024-08-09 18:46:00|188464.4|188339.4|188471.2|188346.2|188471.6|188346.6|188462.6|188337.6|6
1723229170000|2024-08-09 18:46:10|188470.6|188345.6|188471.6|188346.6|188472.8|188347.8|188468.7|188343.7|12
1723229180000|2024-08-09 18:46:20|188469.7|188344.7|188471.6|188346.6|188472.7|188347.7|188468.4|188343.4|17
1723229190000|2024-08-09 18:46:30|188471.5|188346.5|188471.9|188346.9|188472.9|188347.9|188467.9|188342.9|24
1723229200000|2024-08-09 18:46:40|188469.5|188344.5|188471.4|188346.4|188473.3|188348.3|188467.7|188342.7|26
1723229210000|2024-08-09 18:46:50|188469.3|188344.3|188471.5|188346.5|188472.4|188347.4|188467.7|188342.7|16
1723229220000|2024-08-09 18:47:00|188469.7|188344.7|188453.7|188328.7|188472.2|188347.2|188452|188327|22
1723229230000|2024-08-09 18:47:10|188453.2|188328.2|188443.5|188318.5|188453.2|188328.2|188438|188313|9
1723229240000|2024-08-09 18:47:20|188442.1|188317.1|188445|188320|188446|188321|188442.1|188317.1|15
1723229250000|2024-08-09 18:47:30|188445.3|188320.3|188445.9|188320.9|188446.8|188321.8|188445.3|188320.3|4
1723229260000|2024-08-09 18:47:40|188446.8|188321.8|188447|188322|188447|188322|188445.9|188320.9|5
1723229270000|2024-08-09 18:47:50|188446|188321|188468.8|188343.8|188468.8|188343.8|188446|188321|7
1723229280000|2024-08-09 18:48:00|188467.8|188342.8|188469.2|188344.2|188469.5|188344.5|188467.4|188342.4|9
1723229290000|2024-08-09 18:48:10|188467.9|188342.9|188471.5|188346.5|188472.1|188347.1|188467.9|188342.9|13
1723229300000|2024-08-09 18:48:20|188472.6|188347.6|188475.5|188350.5|188475.5|188350.5|188472.6|188347.6|3
1723229310000|2024-08-09 18:48:30|188476.6|188351.6|188480.5|188355.5|188483.2|188358.2|188476.6|188351.6|5
1723229320000|2024-08-09 18:48:40|188480|188355|188478|188353|188480|188355|188478|188353|6
1723229330000|2024-08-09 18:48:50|188479.6|188354.6|188481.3|188356.3|188482.5|188357.5|188479.6|188354.6|4
1723229340000|2024-08-09 18:49:00|188480.3|188355.3|188492.1|188367.1|188492.1|188367.1|188477.4|188352.4|16
1723229350000|2024-08-09 18:49:10|188489.3|188364.3|188501.2|188376.2|188501.2|188376.2|188485|188360|15
1723229360000|2024-08-09 18:49:20|188500.5|188375.5|188495.8|188370.8|188501.9|188376.9|188493.2|188368.2|22
1723229370000|2024-08-09 18:49:30|188496.3|188371.3|188485.4|188360.4|188496.3|188371.3|188485.4|188360.4|18
1723229380000|2024-08-09 18:49:40|188483.3|188358.3|188499.5|188374.5|188502.9|188377.9|188483.3|188358.3|24
1723229390000|2024-08-09 18:49:50|188499.1|188374.1|188503.3|188378.3|188503.3|188378.3|188495.8|188370.8|21
1723229400000|2024-08-09 18:50:00|188501.5|188376.5|188500.7|188375.7|188502.6|188377.6|188497.5|188372.5|13
1723229410000|2024-08-09 18:50:10|188502.1|188377.1|188501.8|188376.8|188503|188378|188498.5|188373.5|25
1723229420000|2024-08-09 18:50:20|188502.6|188377.6|188501.1|188376.1|188502.6|188377.6|188499.1|188374.1|9
1723229430000|2024-08-09 18:50:30|188501.4|188376.4|188503.2|188378.2|188506.9|188381.9|188499.9|188374.9|19
1723229440000|2024-08-09 18:50:40|188504|188379|188511.8|188386.8|188511.8|188386.8|188504|188379|18
1723229450000|2024-08-09 18:50:50|188520.3|188395.3|188520.8|188395.8|188523.3|188398.3|188514.5|188389.5|17
1723229460000|2024-08-09 18:51:00|188519.1|188394.1|188554.6|188429.6|188557|188445.5|188495.5|188394.1|20
1723229470000|2024-08-09 18:51:10|188553.3|188428.3|188536.6|188411.6|188553.3|188428.3|188536.6|188411.6|14
1723229480000|2024-08-09 18:51:20|188535.2|188410.2|188507.8|188382.8|188535.2|188410.2|188505.9|188380.9|25
1723229490000|2024-08-09 18:51:30|188505.9|188380.9|188501.7|188376.7|188507.6|188417.8|188467.8|188376.7|20
1723229500000|2024-08-09 18:51:40|188501|188376|188486.4|188361.4|188505.1|188413.8|188444.2|188354.8|21
1723229510000|2024-08-09 18:51:50|188484.9|188359.9|188434.8|188384.8|188484.9|188387|188430.2|188339.2|16
1723229520000|2024-08-09 18:52:00|188429.7|188379.7|188426|188376|188471.1|188387.7|188416.3|188331.5|29
1723229530000|2024-08-09 18:52:10|188426.6|188376.6|188468.9|188343.9|188472|188378.4|188425.5|188330.1|25
1723229540000|2024-08-09 18:52:20|188470.2|188345.2|188462.1|188337.1|188470.3|188345.3|188454.4|188329.4|17
1723229550000|2024-08-09 18:52:30|188459.6|188334.6|188462.6|188337.6|188462.6|188337.6|188453.5|188328.5|20
1723229560000|2024-08-09 18:52:40|188460.3|188335.3|188462.9|188337.9|188466.6|188341.6|188457.2|188332.2|19
1723229570000|2024-08-09 18:52:50|188456.3|188331.3|188467.9|188342.9|188471|188346|188456.3|188331.3|21
1723229580000|2024-08-09 18:53:00|188469.4|188344.4|188472.7|188347.7|188475|188350|188467.1|188342.1|16
1723229590000|2024-08-09 18:53:10|188475.5|188350.5|188490.7|188365.7|188490.7|188365.7|188469.6|188344.6|28
1723229600000|2024-08-09 18:53:20|188486.9|188361.9|188494.2|188369.2|188501|188376|188485.4|188360.4|16
1723229610000|2024-08-09 18:53:30|188492.8|188367.8|188494.4|188369.4|188497.6|188372.6|188480.8|188355.8|11
1723229620000|2024-08-09 18:53:40|188495.6|188370.6|188500|188375|188500.2|188375.2|188495|188370|20
1723229630000|2024-08-09 18:53:50|188502|188377|188493.8|188368.8|188502|188377|188492.3|188367.3|19
1723229640000|2024-08-09 18:54:00|188496.1|188371.1|188494.5|188369.5|188496.1|188371.1|188479.4|188354.4|15
1723229650000|2024-08-09 18:54:10|188490.6|188365.6|188493.9|188368.9|188494.7|188369.7|188486.1|188361.1|25
1723229660000|2024-08-09 18:54:20|188494.2|188369.2|188490|188365|188494.4|188369.4|188483.7|188358.7|28
1723229670000|2024-08-09 18:54:30|188488.4|188363.4|188493.1|188368.1|188496.6|188371.6|188483.5|188358.5|23
1723229680000|2024-08-09 18:54:40|188490.1|188365.1|188490.3|188365.3|188492.6|188367.6|188484.5|188359.5|15
1723229690000|2024-08-09 18:54:50|188492.7|188367.7|188490.3|188365.3|188495.6|188370.6|188483.6|188358.6|21
1723229700000|2024-08-09 18:55:00|188491.3|188366.3|188493.1|188368.1|188493.6|188368.6|188484.1|188359.1|22
1723229710000|2024-08-09 18:55:10|188489.9|188364.9|188483.6|188358.6|188501.7|188376.7|188483.6|188358.6|19
1723229720000|2024-08-09 18:55:20|188489.7|188364.7|188483.7|188358.7|188492.2|188367.2|188483.1|188358.1|10
1723229730000|2024-08-09 18:55:30|188488.5|188363.5|188495.2|188370.2|188500.3|188375.3|188488.5|188363.5|8
1723229740000|2024-08-09 18:55:40|188496.5|188371.5|188502.7|188377.7|188503.3|188378.3|188496.5|188371.5|6
1723229750000|2024-08-09 18:55:50|188496.1|188371.1|188549|188424|188550.3|188425.3|188496.1|188371.1|10
1723229760000|2024-08-09 18:56:00|188545.8|188420.8|188548.1|188423.1|188550|188425|188537.2|188412.2|19
1723229770000|2024-08-09 18:56:10|188548.8|188423.8|188545.8|188420.8|188551.5|188426.5|188545.8|188420.8|12
1723229780000|2024-08-09 18:56:20|188548.9|188423.9|188550.9|188425.9|188550.9|188425.9|188544.7|188419.7|12
1723229790000|2024-08-09 18:56:30|188549.7|188424.7|188548.1|188423.1|188553|188428|188547.9|188422.9|9
1723229800000|2024-08-09 18:56:40|188549.9|188424.9|188549.9|188424.9|188552|188427|188548.3|188423.3|8
1723229810000|2024-08-09 18:56:50|188548.9|188423.9|188551|188426|188553|188428|188548.5|188423.5|8
1723229820000|2024-08-09 18:57:00|188551.7|188426.7|188557.6|188432.6|188557.6|188432.6|188551.7|188426.7|6
1723229830000|2024-08-09 18:57:10|188562.7|188437.7|188586|188461|188586|188461|188559.7|188434.7|13
1723229840000|2024-08-09 18:57:20|188586.4|188461.4|188588.3|188463.3|188588.3|188463.3|188586.4|188461.4|3
1723229850000|2024-08-09 18:57:30|188589.9|188464.9|188588.4|188463.4|188589.9|188464.9|188588.4|188463.4|3
1723229860000|2024-08-09 18:57:40|188587.7|188462.7|188588.2|188463.2|188588.2|188463.2|188587.7|188462.7|2
1723229870000|2024-08-09 18:57:50|188588.3|188463.3|188590.2|188465.2|188590.2|188465.2|188585.2|188460.2|7
1723229880000|2024-08-09 18:58:00|188588.8|188463.8|188604.9|188479.9|188604.9|188479.9|188588.8|188463.8|9
1723229890000|2024-08-09 18:58:10|188603.7|188478.7|188603.7|188478.7|188605.1|188480.1|188603.2|188478.2|7
1723229900000|2024-08-09 18:58:20|188602.5|188477.5|188591.1|188466.1|188604|188479|188591.1|188466.1|21
1723229910000|2024-08-09 18:58:30|188592.2|188467.2|188591.7|188466.7|188592.2|188467.2|188590.9|188465.9|4
1723229920000|2024-08-09 18:58:40|188592.2|188467.2|188594.3|188469.3|188594.3|188469.3|188592.2|188467.2|2
1723229930000|2024-08-09 18:58:50|188593.5|188468.5|188601.6|188476.6|188609.2|188484.2|188592.2|188467.2|17
1723229940000|2024-08-09 18:59:00|188604.3|188479.3|188605.2|188480.2|188606.6|188481.6|188599.7|188474.7|17
1723229950000|2024-08-09 18:59:10|188604|188479|188601|188476|188604|188479|188595.8|188470.8|23
1723229960000|2024-08-09 18:59:20|188601.9|188476.9|188605.5|188480.5|188605.5|188480.5|188600.5|188475.5|15
1723229970000|2024-08-09 18:59:30|188602.7|188477.7|188560.5|188435.5|188602.7|188477.7|188550.5|188425.5|31
1723229980000|2024-08-09 18:59:40|188559.4|188434.4|188546.7|188421.7|188560|188449.5|188499.5|188400|27
1723229990000|2024-08-09 18:59:50|188546.1|188421.1|188520.5|188395.5|188556.2|188431.2|188514.6|188389.6|27
1723230000000|2024-08-09 19:00:00|188523.7|188398.7|188532.8|188407.8|188552.5|188427.5|188523|188398|22
1723230010000|2024-08-09 19:00:10|188533.3|188408.3|188534.5|188409.5|188539.7|188414.7|188526.3|188401.3|17
1723230020000|2024-08-09 19:00:20|188533.9|188408.9|188536.3|188411.3|188540.9|188415.9|188533.3|188408.3|23
1723230030000|2024-08-09 19:00:30|188535.3|188410.3|188536.6|188411.6|188537.6|188412.6|188535.3|188410.3|7
1723230040000|2024-08-09 19:00:40|188538.6|188413.6|188542.1|188417.1|188548.5|188423.5|188537.3|188412.3|14
1723230050000|2024-08-09 19:00:50|188540.8|188415.8|188550.1|188425.1|188550.1|188425.1|188539.9|188414.9|20
1723230060000|2024-08-09 19:01:00|188551.5|188426.5|188561.3|188436.3|188575|188450|188551.5|188426.5|17
1723230070000|2024-08-09 19:01:10|188562.5|188437.5|188564.1|188439.1|188565.4|188440.4|188562.5|188437.5|5
1723230080000|2024-08-09 19:01:20|188563.6|188438.6|188563.4|188438.4|188564.1|188439.1|188562.8|188437.8|5
1723230090000|2024-08-09 19:01:30|188563|188438|188576.6|188451.6|188576.6|188451.6|188558.4|188433.4|9
1723230100000|2024-08-09 19:01:40|188575.6|188450.6|188577.3|188452.3|188577.4|188452.4|188574.8|188449.8|12
1723230110000|2024-08-09 19:01:50|188576.1|188451.1|188575.5|188450.5|188577.7|188452.7|188574.5|188449.5|8
1723230120000|2024-08-09 19:02:00|188573.7|188448.7|188573.2|188448.2|188576.2|188451.2|188572.7|188447.7|14
1723230130000|2024-08-09 19:02:10|188574.6|188449.6|188574.6|188449.6|188577.5|188452.5|188574.6|188449.6|8
1723230140000|2024-08-09 19:02:20|188575.2|188450.2|188592.4|188467.4|188593.9|188468.9|188575.2|188450.2|18
1723230150000|2024-08-09 19:02:30|188591.2|188466.2|188585.5|188460.5|188591.2|188466.2|188584.9|188459.9|7
1723230160000|2024-08-09 19:02:40|188587|188462|188576.6|188451.6|188590|188465|188574.5|188449.5|12
1723230170000|2024-08-09 19:02:50|188577.8|188452.8|188552.3|188427.3|188580.3|188455.3|188552.2|188427.2|15
1723230180000|2024-08-09 19:03:00|188555.6|188430.6|188559.3|188434.3|188559.3|188434.3|188553.8|188428.8|9
1723230190000|2024-08-09 19:03:10|188557.7|188432.7|188557.3|188432.3|188559|188434|188556.8|188431.8|9
1723230200000|2024-08-09 19:03:20|188555.9|188430.9|188558.3|188433.3|188558.3|188433.3|188555.3|188430.3|6
1723230210000|2024-08-09 19:03:30|188555.9|188430.9|188554.4|188429.4|188557.8|188432.8|188554.4|188429.4|8
1723230220000|2024-08-09 19:03:40|188556|188431|188540.5|188415.5|188556|188431|188540.3|188415.3|16
1723230230000|2024-08-09 19:03:50|188543.1|188418.1|188557.3|188432.3|188557.3|188432.3|188541|188416|9
1723230240000|2024-08-09 19:04:00|188555.1|188430.1|188557.4|188432.4|188557.9|188432.9|188554.6|188429.6|5
1723230250000|2024-08-09 19:04:10|188555.3|188430.3|188533.1|188408.1|188557.8|188432.8|188533.1|188408.1|20
1723230260000|2024-08-09 19:04:20|188534.5|188409.5|188541.6|188416.6|188541.6|188416.6|188530.6|188405.6|9
1723230270000|2024-08-09 19:04:30|188543|188418|188543.1|188418.1|188544.5|188419.5|188540.5|188415.5|9
1723230280000|2024-08-09 19:04:40|188541.3|188416.3|188537.1|188412.1|188542.2|188417.2|188533|188408|17
1723230290000|2024-08-09 19:04:50|188537.6|188412.6|188536.8|188411.8|188538.6|188413.6|188536.8|188411.8|10
1723230300000|2024-08-09 19:05:00|188535.4|188410.4|188538.8|188413.8|188542.9|188417.9|188535.4|188410.4|15
1723230310000|2024-08-09 19:05:10|188538.2|188413.2|188540.8|188415.8|188543|188418|188538.2|188413.2|10
1723230320000|2024-08-09 19:05:20|188540.5|188415.5|188541|188416|188542.5|188417.5|188538.6|188413.6|11
1723230330000|2024-08-09 19:05:30|188540.1|188415.1|188536.6|188411.6|188540.1|188415.1|188534.5|188409.5|17
1723230340000|2024-08-09 19:05:40|188537.5|188412.5|188538.5|188413.5|188545.7|188420.7|188537.5|188412.5|13
1723230350000|2024-08-09 19:05:50|188539.1|188414.1|188544|188419|188544|188419|188537.8|188412.8|10
1723230360000|2024-08-09 19:06:00|188542.7|188417.7|188543.5|188418.5|188544.9|188419.9|188540.8|188415.8|16
1723230370000|2024-08-09 19:06:10|188542|188417|188541.1|188416.1|188544.3|188419.3|188540.8|188415.8|7
1723230380000|2024-08-09 19:06:20|188542.8|188417.8|188550.3|188425.3|188558.4|188433.4|188541.5|188416.5|16
1723230390000|2024-08-09 19:06:30|188549.3|188424.3|188546.2|188421.2|188551.8|188426.8|188543.6|188418.6|18
1723230400000|2024-08-09 19:06:40|188546|188421|188541.4|188416.4|188549.4|188424.4|188541.4|188416.4|14
1723230410000|2024-08-09 19:06:50|188542|188417|188538.3|188413.3|188550.1|188425.1|188538.3|188413.3|13
1723230420000|2024-08-09 19:07:00|188536.4|188411.4|188542|188417|188543.3|188418.3|188536.4|188411.4|10
1723230430000|2024-08-09 19:07:10|188541.4|188416.4|188533|188408|188543.1|188418.1|188528.4|188403.4|18
1723230440000|2024-08-09 19:07:20|188534.6|188409.6|188541.3|188416.3|188543|188418|188534.6|188409.6|19
1723230450000|2024-08-09 19:07:30|188539.2|188414.2|188541.1|188416.1|188541.6|188416.6|188538.3|188413.3|14
1723230460000|2024-08-09 19:07:40|188540.4|188415.4|188539.8|188414.8|188542.3|188417.3|188537.2|188412.2|19
1723230470000|2024-08-09 19:07:50|188538.6|188413.6|188540.5|188415.5|188540.5|188415.5|188535.4|188410.4|19
1723230480000|2024-08-09 19:08:00|188542|188417|188538.8|188413.8|188543.8|188418.8|188536.8|188411.8|27
1723230490000|2024-08-09 19:08:10|188537.4|188412.4|188541|188416|188542.4|188417.4|188534.8|188409.8|20
1723230500000|2024-08-09 19:08:20|188542.3|188417.3|188544.5|188419.5|188551.8|188426.8|188538|188413|13
1723230510000|2024-08-09 19:08:30|188545.9|188420.9|188550.2|188425.2|188553.3|188428.3|188544.8|188419.8|22
1723230520000|2024-08-09 19:08:40|188549.5|188424.5|188554.6|188429.6|188554.8|188429.8|188548|188423|14
1723230530000|2024-08-09 19:08:50|188552.3|188427.3|188553.5|188428.5|188554.3|188429.3|188551.9|188426.9|11
1723230540000|2024-08-09 19:09:00|188553.7|188428.7|188552.3|188427.3|188554.1|188429.1|188552.2|188427.2|6
1723230550000|2024-08-09 19:09:10|188553.7|188428.7|188554.1|188429.1|188554.1|188429.1|188552.2|188427.2|5
1723230560000|2024-08-09 19:09:20|188553|188428|188542.7|188417.7|188554.4|188429.4|188541.3|188416.3|14
1723230570000|2024-08-09 19:09:30|188541.8|188416.8|188529.2|188404.2|188545.1|188420.1|188520.6|188395.6|23
1723230580000|2024-08-09 19:09:40|188528|188403|188521.1|188396.1|188528|188403|188517.7|188392.7|9
1723230590000|2024-08-09 19:09:50|188517.9|188392.9|188522.4|188397.4|188523.7|188398.7|188517.4|188392.4|14
1723230600000|2024-08-09 19:10:00|188518.6|188393.6|188517.2|188392.2|188523.8|188398.8|188516.3|188391.3|22
1723230610000|2024-08-09 19:10:10|188520.8|188395.8|188520.7|188395.7|188521.3|188396.3|188516.1|188391.1|24
1723230620000|2024-08-09 19:10:20|188517|188392|188521.4|188396.4|188522|188397|188517|188392|11
1723230630000|2024-08-09 19:10:30|188517.5|188392.5|188522.1|188397.1|188524.2|188399.2|188517.2|188392.2|19
1723230640000|2024-08-09 19:10:40|188517.9|188392.9|188521.7|188396.7|188522.5|188397.5|188517.1|188392.1|14
1723230650000|2024-08-09 19:10:50|188517.2|188392.2|188517.6|188392.6|188524.3|188399.3|188517.2|188392.2|23
1723230660000|2024-08-09 19:11:00|188520.7|188395.7|188501.6|188376.6|188521.7|188396.7|188497.8|188372.8|23
1723230670000|2024-08-09 19:11:10|188503.1|188378.1|188500.3|188375.3|188503.1|188378.1|188496|188371|8
1723230680000|2024-08-09 19:11:20|188496.9|188371.9|188522|188397|188529.5|188404.5|188496.1|188371.1|19
1723230690000|2024-08-09 19:11:30|188522.7|188397.7|188522.1|188397.1|188522.7|188397.7|188522|188397|3
1723230700000|2024-08-09 19:11:40|188518.8|188393.8|188521.4|188396.4|188522.3|188397.3|188518.8|188393.8|7
1723230710000|2024-08-09 19:11:50|188521.1|188396.1|188527.3|188402.3|188528.1|188403.1|188521|188396|11
1723230720000|2024-08-09 19:12:00|188526.7|188401.7|188527.8|188402.8|188528.1|188403.1|188526.7|188401.7|15
1723230730000|2024-08-09 19:12:10|188526.3|188401.3|188522.5|188397.5|188526.3|188401.3|188522.5|188397.5|4
1723230740000|2024-08-09 19:12:20|188522.4|188397.4|188516.5|188391.5|188522.4|188397.4|188510.4|188385.4|21
1723230750000|2024-08-09 19:12:30|188515.9|188390.9|188513.5|188388.5|188516.3|188391.3|188513|188388|13
1723230760000|2024-08-09 19:12:40|188516|188391|188516|188391|188517.5|188392.5|188512.9|188387.9|14
1723230770000|2024-08-09 19:12:50|188516.1|188391.1|188519|188394|188519.9|188394.9|188515|188390|15
1723230780000|2024-08-09 19:13:00|188519.4|188394.4|188523.4|188398.4|188525.2|188400.2|188519.4|188394.4|5
1723230790000|2024-08-09 19:13:10|188526.2|188401.2|188521.7|188396.7|188526.2|188401.2|188519.6|188394.6|11
1723230800000|2024-08-09 19:13:20|188522.6|188397.6|188522.2|188397.2|188522.8|188397.8|188521.8|188396.8|4
1723230810000|2024-08-09 19:13:30|188523|188398|188523.2|188398.2|188523.2|188398.2|188522|188397|3
1723230820000|2024-08-09 19:13:40|188525.1|188400.1|188525.1|188400.1|188525.1|188400.1|188525.1|188400.1|1
1723230830000|2024-08-09 19:13:50|188523.8|188398.8|188522.6|188397.6|188523.8|188398.8|188520.2|188395.2|6
1723230840000|2024-08-09 19:14:00|188523.2|188398.2|188524.1|188399.1|188524.1|188399.1|188523.2|188398.2|2
1723230850000|2024-08-09 19:14:10|188524.7|188399.7|188524.7|188399.7|188524.7|188399.7|188523.4|188398.4|3
1723230860000|2024-08-09 19:14:20|188525.2|188400.2|188525.5|188400.5|188525.9|188400.9|188525.2|188400.2|4
1723230870000|2024-08-09 19:14:30|188526.1|188401.1|188527|188402|188527|188402|188526.1|188401.1|2
1723230880000|2024-08-09 19:14:40|188526.2|188401.2|188525.7|188400.7|188528.4|188403.4|188522.7|188397.7|13
1723230890000|2024-08-09 19:14:50|188526.9|188401.9|188526.5|188401.5|188526.9|188401.9|188525.5|188400.5|5
1723230900000|2024-08-09 19:15:00|188521.9|188396.9|188527.4|188402.4|188527.4|188402.4|188521.2|188396.2|12
1723230910000|2024-08-09 19:15:10|188526.7|188401.7|188519.5|188394.5|188526.7|188401.7|188519.5|188394.5|8
1723230920000|2024-08-09 19:15:20|188516.7|188391.7|188520.5|188395.5|188520.5|188395.5|188516.7|188391.7|10
1723230930000|2024-08-09 19:15:30|188517.8|188392.8|188519.9|188394.9|188519.9|188394.9|188517.8|188392.8|2
1723230940000|2024-08-09 19:15:40|188520.5|188395.5|188519.6|188394.6|188520.5|188395.5|188519.6|188394.6|4
1723230950000|2024-08-09 19:15:50|188520.8|188395.8|188542.4|188417.4|188542.4|188417.4|188520.8|188395.8|8
1723230960000|2024-08-09 19:16:00|188543.3|188418.3|188556.2|188431.2|188558.3|188433.3|188543.3|188418.3|5
1723230990000|2024-08-09 19:16:30|188554.2|188429.2|188552.9|188427.9|188554.2|188429.2|188547.8|188422.8|8
1723231000000|2024-08-09 19:16:40|188548.5|188423.5|188521.5|188396.5|188550.1|188425.1|188521.5|188396.5|12
1723231010000|2024-08-09 19:16:50|188523|188398|188554.5|188429.5|188556.7|188431.7|188523|188398|13
1723231020000|2024-08-09 19:17:00|188550.6|188425.6|188617.1|188492.1|188622.1|188497.1|188550.6|188425.6|32
1723231030000|2024-08-09 19:17:10|188616.3|188491.3|188621.7|188496.7|188621.7|188496.7|188604|188479|21
1723231040000|2024-08-09 19:17:20|188621.1|188496.1|188623.1|188498.1|188626.4|188501.4|188620.2|188495.2|8
1723231050000|2024-08-09 19:17:30|188626.4|188501.4|188624.6|188499.6|188629.8|188504.8|188622.2|188497.2|9
1723231060000|2024-08-09 19:17:40|188625.8|188500.8|188637.1|188512.1|188646.7|188521.7|188625.8|188500.8|15
1723231070000|2024-08-09 19:17:50|188636.3|188511.3|188633.3|188508.3|188642.7|188517.7|188633.3|188508.3|12
1723231080000|2024-08-09 19:18:00|188636.9|188511.9|188640.8|188515.8|188640.8|188515.8|188634.1|188509.1|14
1723231090000|2024-08-09 19:18:10|188639.1|188514.1|188627.4|188502.4|188640.2|188515.2|188627.4|188502.4|10
1723231100000|2024-08-09 19:18:20|188626.3|188501.3|188600.5|188475.5|188628.6|188503.6|188592.5|188467.5|18
1723231110000|2024-08-09 19:18:30|188598.8|188473.8|188588.4|188463.4|188598.8|188473.8|188575.4|188450.4|13
1723231120000|2024-08-09 19:18:40|188590.8|188465.8|188623.5|188498.5|188623.9|188498.9|188590.8|188465.8|20
1723231130000|2024-08-09 19:18:50|188624.4|188499.4|188624.7|188499.7|188627.2|188539.7|188586.8|188495.2|24
1723231140000|2024-08-09 19:19:00|188625.8|188500.8|188628.5|188503.5|188628.9|188503.9|188624.1|188499.1|20
1723231150000|2024-08-09 19:19:10|188644.2|188519.2|188641.9|188516.9|188644.2|188519.2|188635.1|188510.1|12
1723231160000|2024-08-09 19:19:20|188640.2|188515.2|188640.5|188515.5|188643.3|188518.3|188637.6|188512.6|14
1723231170000|2024-08-09 19:19:30|188643|188518|188649.1|188524.1|188653|188528|188636.5|188511.5|22
1723231180000|2024-08-09 19:19:40|188650.6|188525.6|188642.4|188517.4|188651.6|188526.6|188639.9|188514.9|16
1723231190000|2024-08-09 19:19:50|188644.3|188519.3|188642|188517|188644.3|188519.3|188642|188517|5
1723231200000|2024-08-09 19:20:00|188644.4|188519.4|188647.8|188522.8|188647.8|188522.8|188642.4|188517.4|7
1723231210000|2024-08-09 19:20:10|188646.6|188521.6|188646.3|188521.3|188648.6|188523.6|188642.5|188517.5|14
1723231220000|2024-08-09 19:20:20|188647.7|188522.7|188646.7|188521.7|188647.7|188522.7|188642.8|188517.8|7
1723231230000|2024-08-09 19:20:30|188647.9|188522.9|188645.6|188520.6|188647.9|188522.9|188641.2|188516.2|13
1723231240000|2024-08-09 19:20:40|188643|188518|188641.7|188516.7|188643|188518|188638|188513|16
1723231250000|2024-08-09 19:20:50|188639.3|188514.3|188645.2|188520.2|188645.2|188520.2|188638.6|188513.6|15
1723231260000|2024-08-09 19:21:00|188646.5|188521.5|188683.2|188558.2|188687|188562|188645.4|188520.4|30
1723231270000|2024-08-09 19:21:10|188684.5|188559.5|188673.6|188548.6|188684.5|188559.5|188660.7|188535.7|28
1723231280000|2024-08-09 19:21:20|188671.8|188546.8|188666|188541|188674.4|188549.4|188664|188539|24
1723231290000|2024-08-09 19:21:30|188666.4|188541.4|188666|188541|188666.9|188541.9|188665|188540|7
1723231300000|2024-08-09 19:21:40|188666.4|188541.4|188664.7|188539.7|188666.4|188541.4|188662.9|188537.9|7
1723231310000|2024-08-09 19:21:50|188666.2|188541.2|188664.1|188539.1|188666.2|188541.2|188661.2|188536.2|4
1723231320000|2024-08-09 19:22:00|188666|188541|188673.9|188548.9|188676.9|188551.9|188666|188541|21
1723231330000|2024-08-09 19:22:10|188671.3|188546.3|188641.8|188516.8|188674.8|188549.8|188638.1|188513.1|17
1723231340000|2024-08-09 19:22:20|188640.7|188515.7|188657|188532|188661|188536|188640.7|188515.7|18
1723231350000|2024-08-09 19:22:30|188656|188531|188654.4|188529.4|188656.7|188531.7|188652.9|188527.9|9
1723231360000|2024-08-09 19:22:40|188650.6|188525.6|188614.4|188489.4|188650.6|188525.6|188614.2|188489.2|13
1723231370000|2024-08-09 19:22:50|188615.2|188490.2|188629.8|188504.8|188629.8|188504.8|188599.7|188474.7|19
1723231380000|2024-08-09 19:23:00|188626.2|188501.2|188627|188502|188630.5|188505.5|188624.4|188499.4|17
1723231390000|2024-08-09 19:23:10|188627.8|188502.8|188670.9|188545.9|188670.9|188545.9|188627.8|188502.8|10
1723231400000|2024-08-09 19:23:20|188671.3|188546.3|188688.1|188563.1|188689.9|188564.9|188671.3|188546.3|12
1723231410000|2024-08-09 19:23:30|188687.3|188562.3|188688.3|188563.3|188692.9|188567.9|188685.8|188560.8|30
1723231420000|2024-08-09 19:23:40|188688|188563|188687.4|188562.4|188691.5|188566.5|188687|188562|17
1723231430000|2024-08-09 19:23:50|188685.6|188560.6|188691.6|188566.6|188693.7|188568.7|188685.6|188560.6|19
1723231440000|2024-08-09 19:24:00|188693.5|188568.5|188693.3|188568.3|188694.1|188569.1|188690.2|188565.2|11
1723231450000|2024-08-09 19:24:10|188692.1|188567.1|188691.5|188566.5|188694.7|188569.7|188688.4|188563.4|14
1723231460000|2024-08-09 19:24:20|188694.1|188569.1|188690.1|188565.1|188694.4|188569.4|188689.6|188564.6|14
1723231470000|2024-08-09 19:24:30|188693.7|188568.7|188691.8|188566.8|188695.5|188570.5|188691.7|188566.7|9
1723231480000|2024-08-09 19:24:40|188690.4|188565.4|188693.6|188568.6|188694.1|188569.1|188686.9|188561.9|16
1723231490000|2024-08-09 19:24:50|188691.9|188566.9|188688|188563|188696.1|188571.1|188688|188563|14
1723231500000|2024-08-09 19:25:00|188687.5|188562.5|188687.7|188562.7|188690.6|188565.6|188687.5|188562.5|11
1723231510000|2024-08-09 19:25:10|188688.8|188563.8|188685.2|188560.2|188698.7|188573.7|188684|188559|15
1723231520000|2024-08-09 19:25:20|188683.4|188558.4|188684.4|188559.4|188685.9|188560.9|188682.4|188557.4|9
1723231530000|2024-08-09 19:25:30|188683.6|188558.6|188683.1|188558.1|188683.6|188558.6|188680.7|188555.7|8
1723231540000|2024-08-09 19:25:40|188678.7|188553.7|188663.9|188538.9|188678.7|188553.7|188662.6|188537.6|15
1723231550000|2024-08-09 19:25:50|188662.9|188537.9|188661.9|188536.9|188664.1|188539.1|188660.7|188535.7|4
1723231560000|2024-08-09 19:26:00|188662|188537|188660.9|188535.9|188666.1|188541.1|188654.6|188529.6|10
1723231570000|2024-08-09 19:26:10|188661.5|188536.5|188683|188558|188686.1|188561.1|188661.5|188536.5|11
1723231580000|2024-08-09 19:26:20|188681.6|188556.6|188681.3|188556.3|188682.8|188557.8|188681.2|188556.2|6
1723231590000|2024-08-09 19:26:30|188680|188555|188678.1|188553.1|188680|188555|188678.1|188553.1|3
1723231600000|2024-08-09 19:26:40|188678|188553|188678|188553|188678.5|188553.5|188678|188553|5
1723231610000|2024-08-09 19:26:50|188674.8|188549.8|188678.6|188553.6|188681.8|188556.8|188674.8|188549.8|7
1723231620000|2024-08-09 19:27:00|188678.2|188553.2|188675.6|188550.6|188680.3|188555.3|188675|188550|11
1723231630000|2024-08-09 19:27:10|188675.5|188550.5|188676.2|188551.2|188679.3|188554.3|188675.5|188550.5|12
1723231640000|2024-08-09 19:27:20|188680|188555|188680.1|188555.1|188683.1|188558.1|188679.5|188554.5|10
1723231650000|2024-08-09 19:27:30|188679|188554|188675.9|188550.9|188680.5|188555.5|188675.4|188550.4|13
1723231660000|2024-08-09 19:27:40|188678.8|188553.8|188703|188578|188705.1|188580.1|188674|188549|14
1723231670000|2024-08-09 19:27:50|188703.8|188578.8|188734.9|188609.9|188734.9|188609.9|188703|188578|6
1723231680000|2024-08-09 19:28:00|188735.5|188610.5|188736.5|188611.5|188736.5|188611.5|188735.5|188610.5|4
1723231690000|2024-08-09 19:28:10|188735.7|188610.7|188778.5|188653.5|188778.6|188653.6|188735.7|188610.7|19
1723231700000|2024-08-09 19:28:20|188768.8|188643.8|188779.9|188654.9|188780|188655|188768.8|188643.8|20
1723231710000|2024-08-09 19:28:30|188780.8|188655.8|188815.4|188690.4|188817|188692|188780.8|188655.8|24
1723231720000|2024-08-09 19:28:40|188816|188691|188810.6|188685.6|188816|188691|188799.8|188674.8|17
1723231730000|2024-08-09 19:28:50|188809.1|188684.1|188812.6|188687.6|188814.4|188689.4|188806.1|188681.1|31
1723231740000|2024-08-09 19:29:00|188812.9|188687.9|188808.8|188683.8|188813.6|188688.6|188806.6|188681.6|24
1723231750000|2024-08-09 19:29:10|188809.5|188684.5|188812.3|188687.3|188813.3|188688.3|188809.5|188684.5|21
1723231760000|2024-08-09 19:29:20|188813.9|188688.9|188812.6|188687.6|188813.9|188688.9|188808.8|188683.8|15
1723231770000|2024-08-09 19:29:30|188811.2|188686.2|188810.5|188685.5|188814.2|188689.2|188810.5|188685.5|12
1723231780000|2024-08-09 19:29:40|188809.8|188684.8|188811.4|188686.4|188812.1|188687.1|188809.1|188684.1|10
1723231790000|2024-08-09 19:29:50|188810.9|188685.9|188811.1|188686.1|188812.6|188687.6|188809.7|188684.7|8
1723231800000|2024-08-09 19:30:00|188812.6|188687.6|188819.5|188694.5|188819.5|188694.5|188812.6|188687.6|11
1723231810000|2024-08-09 19:30:10|188817.3|188692.3|188823.2|188698.2|188823.8|188698.8|188817.3|188692.3|17
1723231820000|2024-08-09 19:30:20|188821.9|188696.9|188817.8|188692.8|188823.9|188698.9|188815.2|188690.2|13
1723231830000|2024-08-09 19:30:30|188814.8|188689.8|188822.5|188697.5|188822.6|188697.6|188811.7|188686.7|12
1723231840000|2024-08-09 19:30:40|188821.3|188696.3|188822.6|188697.6|188824|188699|188819.1|188694.1|10
1723231850000|2024-08-09 19:30:50|188821.8|188696.8|188823.1|188698.1|188823.9|188698.9|188820|188695|8
1723231860000|2024-08-09 19:31:00|188819.4|188694.4|188805.6|188680.6|188823.1|188698.1|188804.6|188679.6|16
1723231870000|2024-08-09 19:31:10|188804.9|188679.9|188810|188685|188810.8|188685.8|188803.6|188678.6|34
1723231880000|2024-08-09 19:31:20|188810.5|188685.5|188808.9|188683.9|188810.5|188685.5|188804.6|188679.6|23
1723231890000|2024-08-09 19:31:30|188809|188684|188751.5|188701.5|188810.7|188705.4|188751.5|188679.9|22
1723231900000|2024-08-09 19:31:40|188750.8|188700.8|188752.6|188702.6|188753.3|188703.3|188746.5|188696.5|19
1723231910000|2024-08-09 19:31:50|188753.2|188703.2|188759.6|188709.6|188763.5|188713.5|188753.2|188703.2|13
1723231920000|2024-08-09 19:32:00|188758.8|188708.8|188753.2|188703.2|188760.5|188710.5|188751|188701|17
1723231930000|2024-08-09 19:32:10|188754.1|188704.1|188760|188710|188761|188711|188751|188701|19
1723231940000|2024-08-09 19:32:20|188759.3|188709.3|188759.8|188709.8|188762|188712|188758.4|188708.4|16
1723231950000|2024-08-09 19:32:30|188759.2|188709.2|188761.1|188711.1|188761.9|188711.9|188758.6|188708.6|11
1723231960000|2024-08-09 19:32:40|188764.1|188714.1|188759|188709|188764.1|188714.1|188758.1|188708.1|23
1723231970000|2024-08-09 19:32:50|188758.3|188708.3|188758.3|188708.3|188761.1|188711.1|188757.8|188707.8|15
1723231980000|2024-08-09 19:33:00|188759.1|188709.1|188757|188707|188759.1|188709.1|188755.9|188705.9|23
1723231990000|2024-08-09 19:33:10|188759.5|188709.5|188759.6|188709.6|188760.7|188710.7|188758.3|188708.3|17
1723232000000|2024-08-09 19:33:20|188759.2|188709.2|188761.3|188711.3|188763.4|188713.4|188758.3|188708.3|21
1723232010000|2024-08-09 19:33:30|188762.3|188712.3|188760.1|188710.1|188763|188713|188760.1|188710.1|17
1723232020000|2024-08-09 19:33:40|188761.2|188711.2|188762.2|188712.2|188763.1|188713.1|188758.7|188708.7|12
1723232030000|2024-08-09 19:33:50|188761.5|188711.5|188800.1|188675.1|188800.1|188713.5|188760.6|188672.5|14
1723232040000|2024-08-09 19:34:00|188798.8|188673.8|188800.2|188675.2|188802.6|188677.6|188797|188672|19
1723232050000|2024-08-09 19:34:10|188799.2|188674.2|188801.8|188676.8|188803|188678|188798.6|188673.6|16
1723232060000|2024-08-09 19:34:20|188799.3|188674.3|188799.7|188674.7|188802.8|188677.8|188798.8|188673.8|20
1723232070000|2024-08-09 19:34:30|188800.4|188675.4|188762.6|188712.6|188801.3|188716.2|188760.8|188675.3|23
1723232080000|2024-08-09 19:34:40|188765.5|188715.5|188762|188712|188766.1|188716.1|188761.3|188711.3|23
1723232090000|2024-08-09 19:34:50|188764.4|188714.4|188758|188708|188764.4|188714.4|188756.2|188706.2|24
1723232100000|2024-08-09 19:35:00|188759|188709|188747.1|188697.1|188761.9|188711.9|188744.4|188694.4|16
1723232110000|2024-08-09 19:35:10|188746.6|188696.6|188755.8|188630.8|188758.4|188701.9|188744|188622.8|16
1723232120000|2024-08-09 19:35:20|188755|188630|188710.1|188660.1|188756.7|188670.4|188704.8|188630|14
1723232130000|2024-08-09 19:35:30|188709.2|188659.2|188694.1|188644.1|188709.8|188659.8|188689.9|188639.9|15
1723232140000|2024-08-09 19:35:40|188694.9|188644.9|188694.7|188644.7|188697.5|188647.5|188691.1|188641.1|18
1723232150000|2024-08-09 19:35:50|188693.8|188643.8|188695.3|188645.3|188695.3|188645.3|188686|188636|22
1723232160000|2024-08-09 19:36:00|188699.3|188649.3|188676.5|188626.5|188699.3|188649.3|188676.5|188626.5|29
1723232170000|2024-08-09 19:36:10|188676|188626|188673.4|188623.4|188676.2|188626.2|188673.3|188623.3|22
1723232180000|2024-08-09 19:36:20|188674.3|188624.3|188673.1|188623.1|188676.7|188626.7|188672.8|188622.8|16
1723232190000|2024-08-09 19:36:30|188676.8|188626.8|188665.7|188615.7|188676.8|188626.8|188665.6|188615.6|21
1723232200000|2024-08-09 19:36:40|188666.4|188616.4|188667.7|188617.7|188667.7|188617.7|188665.7|188615.7|7
1723232210000|2024-08-09 19:36:50|188666.5|188616.5|188662.6|188612.6|188666.8|188616.8|188662.4|188612.4|15
1723232220000|2024-08-09 19:37:00|188662.5|188612.5|188720.9|188595.9|188722.1|188612.5|188648.1|188593.8|28
1723232230000|2024-08-09 19:37:10|188722.2|188597.2|188721.7|188596.7|188722.7|188597.7|188717.1|188592.1|31
1723232240000|2024-08-09 19:37:20|188721.1|188596.1|188748.6|188623.6|188759.8|188634.8|188718.8|188593.8|19
1723232250000|2024-08-09 19:37:30|188752.5|188627.5|188778|188653|188778|188653|188747.4|188622.4|19
1723232260000|2024-08-09 19:37:40|188776|188651|188776.7|188651.7|188779.2|188654.2|188768.9|188643.9|31
1723232270000|2024-08-09 19:37:50|188777.9|188652.9|188785.3|188660.3|188788.4|188663.4|188775.5|188650.5|15
1723232280000|2024-08-09 19:38:00|188787.5|188662.5|188783.8|188658.8|188792.6|188667.6|188781.5|188656.5|30
1723232290000|2024-08-09 19:38:10|188785.6|188660.6|188781.4|188656.4|188788|188663|188781.4|188656.4|26
1723232300000|2024-08-09 19:38:20|188780.3|188655.3|188786|188661|188787.6|188662.6|188779.2|188654.2|28
1723232310000|2024-08-09 19:38:30|188782.9|188657.9|188785.7|188660.7|188785.7|188660.7|188769.9|188644.9|34
1723232320000|2024-08-09 19:38:40|188784.7|188659.7|188783.7|188658.7|188786.3|188661.3|188783.1|188658.1|9
1723232330000|2024-08-09 19:38:50|188786.1|188661.1|188780.8|188655.8|188786.1|188661.1|188779.2|188654.2|22
1723232340000|2024-08-09 19:39:00|188771.7|188646.7|188769.3|188644.3|188773|188648|188768.1|188643.1|37
1723232350000|2024-08-09 19:39:10|188768.3|188643.3|188772.9|188647.9|188772.9|188647.9|188768.3|188643.3|26
1723232360000|2024-08-09 19:39:20|188773.5|188648.5|188769.6|188644.6|188773.5|188648.5|188768.6|188643.6|24
1723232370000|2024-08-09 19:39:30|188768.7|188643.7|188770.7|188645.7|188772.8|188647.8|188768.5|188643.5|29
1723232380000|2024-08-09 19:39:40|188771.4|188646.4|188768.2|188643.2|188772.5|188647.5|188765.9|188640.9|32
1723232390000|2024-08-09 19:39:50|188767.4|188642.4|188770.5|188645.5|188770.5|188645.5|188762.4|188637.4|28
1723232400000|2024-08-09 19:40:00|188768.3|188643.3|188760.7|188635.7|188769.4|188644.4|188760.1|188635.1|29
1723232410000|2024-08-09 19:40:10|188763|188638|188755.4|188630.4|188764.3|188639.3|188754.3|188629.3|27
1723232420000|2024-08-09 19:40:20|188757.9|188632.9|188753.6|188628.6|188760.1|188635.1|188753.6|188628.6|31
1723232430000|2024-08-09 19:40:30|188754.7|188629.7|188755.6|188630.6|188756.4|188631.4|188753.1|188628.1|16
1723232440000|2024-08-09 19:40:40|188755.7|188630.7|188749.1|188624.1|188755.7|188630.7|188749.1|188624.1|11
1723232450000|2024-08-09 19:40:50|188749|188624|188749.6|188624.6|188751|188626|188749|188624|3
1723232460000|2024-08-09 19:41:00|188750.1|188625.1|188766.5|188641.5|188794.7|188669.7|188750.1|188625.1|13
1723232470000|2024-08-09 19:41:10|188765.3|188640.3|188754.4|188629.4|188767|188642|188754.4|188629.4|18
1723232480000|2024-08-09 19:41:20|188753.3|188628.3|188754.8|188629.8|188754.8|188629.8|188753.3|188628.3|5
1723232490000|2024-08-09 19:41:30|188755.9|188630.9|188764.4|188639.4|188764.4|188639.4|188755|188630|10
1723232500000|2024-08-09 19:41:40|188765.8|188640.8|188766.6|188641.6|188766.6|188641.6|188761.8|188636.8|14
1723232510000|2024-08-09 19:41:50|188765.6|188640.6|188766.6|188641.6|188769.1|188644.1|188765.6|188640.6|10
1723232520000|2024-08-09 19:42:00|188765.8|188640.8|188765.5|188640.5|188769.3|188644.3|188765.5|188640.5|23
1723232530000|2024-08-09 19:42:10|188766.4|188641.4|188771|188646|188771.6|188646.6|188763.8|188638.8|21
1723232540000|2024-08-09 19:42:20|188770.4|188645.4|188782.7|188657.7|188784.4|188659.4|188769.6|188644.6|16
1723232550000|2024-08-09 19:42:30|188783.2|188658.2|188783.5|188658.5|188783.5|188658.5|188782.3|188657.3|4
1723232560000|2024-08-09 19:42:40|188786.5|188661.5|188792.2|188667.2|188795.4|188670.4|188786.5|188661.5|11
1723232570000|2024-08-09 19:42:50|188790.4|188665.4|188789.9|188664.9|188795.7|188670.7|188788.2|188663.2|18
1723232580000|2024-08-09 19:43:00|188793.2|188668.2|188802.3|188677.3|188806.7|188681.7|188793.2|188668.2|23
1723232590000|2024-08-09 19:43:10|188802.6|188677.6|188802.8|188677.8|188804.1|188679.1|188801.6|188676.6|16
1723232600000|2024-08-09 19:43:20|188801.9|188676.9|188767.6|188642.6|188802.8|188677.8|188767.6|188642.6|18
1723232610000|2024-08-09 19:43:30|188770.2|188645.2|188741.6|188616.6|188771.7|188646.7|188741.1|188616.1|15
1723232620000|2024-08-09 19:43:40|188742.1|188617.1|188746.1|188621.1|188746.1|188657.5|188703.3|188616.4|10
1723232630000|2024-08-09 19:43:50|188747.6|188622.6|188677|188627|188747.6|188659.4|188677|188612.6|18
1723232640000|2024-08-09 19:44:00|188673.4|188623.4|188695.3|188570.3|188711.8|188623.4|188673.4|188568.1|25
1723232650000|2024-08-09 19:44:10|188694.7|188569.7|188661.7|188611.7|188697.4|188613.2|188656.8|188568.1|35
1723232660000|2024-08-09 19:44:20|188660.7|188610.7|188712.3|188587.3|188712.3|188626.2|188657.9|188584.8|22
1723232670000|2024-08-09 19:44:30|188714.4|188589.4|188714.8|188589.8|188718.4|188593.4|188712.3|188587.3|24
1723232680000|2024-08-09 19:44:40|188713.9|188588.9|188714.9|188589.9|188719.9|188594.9|188711.5|188586.5|20
1723232690000|2024-08-09 19:44:50|188714|188589|188676.4|188626.4|188719|188629.1|188674.8|188587.6|21
1723232700000|2024-08-09 19:45:00|188722.5|188597.5|188677.6|188627.6|188724|188632.9|188676.5|188588.4|23
1723232710000|2024-08-09 19:45:10|188678.6|188628.6|188715.6|188590.6|188719.8|188628.6|188678.6|188589|22
1723232720000|2024-08-09 19:45:20|188714.8|188589.8|188674.8|188624.8|188717.1|188632.3|188674|188587.1|32
1723232730000|2024-08-09 19:45:30|188668.6|188618.6|188667|188617|188671.1|188621.1|188660.2|188610.2|15
1723232740000|2024-08-09 19:45:40|188666.7|188616.7|188667.1|188617.1|188671|188621|188665.5|188615.5|8
1723232750000|2024-08-09 19:45:50|188670.8|188620.8|188667.7|188617.7|188670.8|188620.8|188667.7|188617.7|2
1723232760000|2024-08-09 19:46:00|188666.4|188616.4|188672.7|188622.7|188676.2|188626.2|188665.7|188615.7|11
1723232770000|2024-08-09 19:46:10|188671.5|188621.5|188671.2|188621.2|188671.5|188621.5|188670.2|188620.2|3
1723232780000|2024-08-09 19:46:20|188675.1|188625.1|188672|188622|188675.6|188625.6|188670.6|188620.6|10
1723232790000|2024-08-09 19:46:30|188670.3|188620.3|188690.4|188565.4|188693.3|188620.3|188648.6|188565.4|10
1723232800000|2024-08-09 19:46:40|188689.6|188564.6|188701.5|188576.5|188704.3|188579.3|188689.6|188564.6|5
1723232810000|2024-08-09 19:46:50|188700.4|188575.4|188692.8|188567.8|188701.7|188605.2|188655.2|188563.4|24
1723232820000|2024-08-09 19:47:00|188694.5|188569.5|188692.6|188567.6|188702.3|188577.3|188692.6|188567.6|17
1723232830000|2024-08-09 19:47:10|188691.6|188566.6|188722|188597|188724.6|188599.6|188690.2|188565.2|25
1723232840000|2024-08-09 19:47:20|188729.5|188604.5|188729.5|188604.5|188732.3|188607.3|188725.2|188600.2|38
1723232850000|2024-08-09 19:47:30|188727.3|188602.3|188711|188586|188732.7|188607.7|188698.1|188573.1|23
1723232860000|2024-08-09 19:47:40|188711.2|188586.2|188685|188560|188711.2|188586.2|188681.9|188556.9|24
1723232870000|2024-08-09 19:47:50|188684.2|188559.2|188685.8|188560.8|188692.8|188567.8|188683.8|188558.8|34
1723232880000|2024-08-09 19:48:00|188688.4|188563.4|188637.8|188512.8|188688.4|188563.4|188632.5|188507.5|21
1723232890000|2024-08-09 19:48:10|188645.9|188520.9|188644.7|188519.7|188650.9|188525.9|188642.4|188517.4|25
1723232900000|2024-08-09 19:48:20|188647.6|188522.6|188645.4|188520.4|188652.6|188527.6|188643.8|188518.8|35
1723232910000|2024-08-09 19:48:30|188647.3|188522.3|188645.1|188520.1|188647.8|188522.8|188643.3|188518.3|24
1723232920000|2024-08-09 19:48:40|188647|188522|188645.5|188520.5|188648.1|188523.1|188643|188518|21
1723232930000|2024-08-09 19:48:50|188644.5|188519.5|188644.9|188519.9|188647.2|188522.2|188642.4|188517.4|21
1723232940000|2024-08-09 19:49:00|188646|188521|188643.2|188518.2|188651.7|188526.7|188642.2|188517.2|21
1723232950000|2024-08-09 19:49:10|188641.9|188516.9|188647.3|188522.3|188648.1|188523.1|188640.5|188515.5|30
1723232960000|2024-08-09 19:49:20|188646.7|188521.7|188636.8|188511.8|188646.7|188521.7|188634.5|188509.5|28
1723232970000|2024-08-09 19:49:30|188639.8|188514.8|188614.7|188489.7|188639.8|188514.8|188608|188483|14
1723232980000|2024-08-09 19:49:40|188615.3|188490.3|188600.5|188475.5|188615.3|188490.3|188600.5|188475.5|24
1723232990000|2024-08-09 19:49:50|188601.6|188476.6|188598.7|188473.7|188601.6|188476.6|188598.7|188473.7|9
1723233000000|2024-08-09 19:50:00|188601.6|188476.6|188591.4|188466.4|188601.6|188476.6|188586.3|188461.3|26
1723233010000|2024-08-09 19:50:10|188590.5|188465.5|188591.1|188466.1|188593.9|188468.9|188587.9|188462.9|30
1723233020000|2024-08-09 19:50:20|188592.6|188467.6|188590.9|188465.9|188597.4|188472.4|188586.3|188461.3|19
1723233030000|2024-08-09 19:50:30|188592.1|188467.1|188587.2|188462.2|188592.4|188467.4|188586.8|188461.8|26
1723233040000|2024-08-09 19:50:40|188588.4|188463.4|188590.1|188465.1|188595.8|188470.8|188586.9|188461.9|20
1723233050000|2024-08-09 19:50:50|188589.3|188464.3|188540.9|188490.9|188599.2|188491.9|188539.8|188450.5|27
1723233060000|2024-08-09 19:51:00|188535.7|188485.7|188547.3|188422.3|188571.1|188485.7|188533.2|188421|30
1723233070000|2024-08-09 19:51:10|188554|188429|188560.3|188435.3|188562.1|188463.4|188507.9|188419.4|32
1723233080000|2024-08-09 19:51:20|188560.5|188435.5|188562.4|188437.4|188562.4|188437.4|188559.6|188434.6|22
1723233090000|2024-08-09 19:51:30|188562.3|188437.3|188589.9|188464.9|188589.9|188464.9|188562.3|188437.3|11
1723233100000|2024-08-09 19:51:40|188590.8|188465.8|188552.9|188427.9|188590.8|188465.8|188550.4|188425.4|20
1723233110000|2024-08-09 19:51:50|188550.2|188425.2|188544.9|188419.9|188552.1|188427.1|188536.3|188411.3|16
1723233120000|2024-08-09 19:52:00|188540|188415|188539.3|188414.3|188545.5|188420.5|188539.3|188414.3|32
1723233130000|2024-08-09 19:52:10|188544|188419|188542.9|188417.9|188546.5|188421.5|188536|188411|33
1723233140000|2024-08-09 19:52:20|188544.8|188419.8|188541.2|188416.2|188544.8|188419.8|188538.3|188413.3|24
1723233150000|2024-08-09 19:52:30|188543.5|188418.5|188543.3|188418.3|188543.6|188418.6|188540.5|188415.5|22
1723233160000|2024-08-09 19:52:40|188541.2|188416.2|188534.8|188409.8|188544|188419|188534.8|188409.8|20
1723233170000|2024-08-09 19:52:50|188533.2|188408.2|188496.4|188371.4|188533.2|188408.2|188496.4|188371.4|20
1723233180000|2024-08-09 19:53:00|188497.2|188372.2|188496.6|188371.6|188499|188374|188492.1|188367.1|35
1723233190000|2024-08-09 19:53:10|188495.6|188370.6|188495.1|188370.1|188499|188374|188491.7|188366.7|33
1723233200000|2024-08-09 19:53:20|188495.7|188370.7|188490.8|188365.8|188497.8|188372.8|188490.8|188365.8|32
1723233210000|2024-08-09 19:53:30|188495|188370|188498.8|188373.8|188502.1|188377.1|188494.8|188369.8|16
1723233220000|2024-08-09 19:53:40|188497.1|188372.1|188496.8|188371.8|188498.1|188373.1|188492.2|188367.2|27
1723233230000|2024-08-09 19:53:50|188498.3|188373.3|188523.2|188398.2|188524.1|188399.1|188493.1|188368.1|22
1723233240000|2024-08-09 19:54:00|188519.2|188394.2|188516.2|188391.2|188519.2|188394.2|188512.6|188387.6|9
1723233250000|2024-08-09 19:54:10|188516|188391|188530|188405|188532.3|188407.3|188515.9|188390.9|11
1723233260000|2024-08-09 19:54:20|188530.2|188405.2|188527.5|188402.5|188534.3|188409.3|188521.1|188396.1|21
1723233270000|2024-08-09 19:54:30|188526.6|188401.6|188484.2|188434.2|188526.6|188437.4|188483.9|188389|26
1723233280000|2024-08-09 19:54:40|188484.8|188434.8|188486.4|188436.4|188488.9|188438.9|188482.6|188432.6|21
1723233290000|2024-08-09 19:54:50|188487.7|188437.7|188506.8|188381.8|188510|188437.7|188470.9|188380.2|24
1723233300000|2024-08-09 19:55:00|188505.6|188380.6|188500.9|188375.9|188507.3|188382.3|188498.4|188373.4|37
1723233310000|2024-08-09 19:55:10|188499.7|188374.7|188497.1|188372.1|188502.5|188377.5|188496.3|188371.3|25
1723233320000|2024-08-09 19:55:20|188496.4|188371.4|188495.4|188370.4|188500.2|188375.2|188491.4|188366.4|21
1723233330000|2024-08-09 19:55:30|188494.2|188369.2|188490.3|188365.3|188494.2|188369.2|188489.5|188364.5|10
1723233340000|2024-08-09 19:55:40|188492.1|188367.1|188497.6|188372.6|188497.6|188372.6|188492.1|188367.1|14
1723233350000|2024-08-09 19:55:50|188498.2|188373.2|188493.8|188368.8|188499.1|188374.1|188492.6|188367.6|10
1723233360000|2024-08-09 19:56:00|188492.6|188367.6|188460.4|188335.4|188492.6|188383.1|188408.7|188321.5|30
1723233370000|2024-08-09 19:56:10|188459.8|188334.8|188461.8|188336.8|188461.8|188368.6|188412.5|188325.7|35
1723233380000|2024-08-09 19:56:20|188460.3|188335.3|188451.8|188326.8|188463.6|188338.6|188451.8|188326.8|31
1723233390000|2024-08-09 19:56:30|188453.7|188328.7|188444.8|188319.8|188453.7|188328.7|188442.8|188317.8|15
1723233400000|2024-08-09 19:56:40|188446.2|188321.2|188432.6|188307.6|188446.2|188321.2|188429.5|188304.5|26
1723233410000|2024-08-09 19:56:50|188432|188307|188446|188321|188451.1|188326.1|188423.2|188298.2|21
1723233420000|2024-08-09 19:57:00|188443|188318|188430.8|188305.8|188444.7|188319.7|188430.8|188305.8|15
1723233430000|2024-08-09 19:57:10|188431.1|188306.1|188449.7|188324.7|188449.7|188324.7|188430|188305|12
1723233440000|2024-08-09 19:57:20|188448.3|188323.3|188449.4|188324.4|188449.7|188324.7|188448.3|188323.3|5
1723233450000|2024-08-09 19:57:30|188451.8|188326.8|188448.1|188323.1|188454.4|188329.4|188448.1|188323.1|15
1723233460000|2024-08-09 19:57:40|188449.2|188324.2|188449.6|188324.6|188449.6|188324.6|188445.2|188320.2|13
1723233470000|2024-08-09 19:57:50|188448.2|188323.2|188426|188301|188448.2|188323.2|188414.3|188289.3|18
1723233480000|2024-08-09 19:58:00|188423.2|188298.2|188433|188308|188433|188308|188423.2|188298.2|7
1723233490000|2024-08-09 19:58:10|188431.5|188306.5|188431.5|188306.5|188432.8|188307.8|188429.1|188304.1|16
1723233500000|2024-08-09 19:58:20|188433.2|188308.2|188455.6|188330.6|188458.6|188333.6|188431|188306|21
1723233510000|2024-08-09 19:58:30|188456.4|188331.4|188454.9|188329.9|188460|188335|188454.7|188329.7|24
1723233520000|2024-08-09 19:58:40|188455.7|188330.7|188455.5|188330.5|188459.2|188334.2|188454.5|188329.5|22
1723233530000|2024-08-09 19:58:50|188451.4|188326.4|188450.2|188325.2|188452.9|188327.9|188450.2|188325.2|27
1723233540000|2024-08-09 19:59:00|188451.5|188326.5|188424.3|188299.3|188452|188327|188424.3|188299.3|23
1723233550000|2024-08-09 19:59:10|188423.7|188298.7|188414.5|188289.5|188423.7|188298.7|188405.8|188280.8|19
1723233560000|2024-08-09 19:59:20|188392.9|188267.9|188411.5|188286.5|188412.3|188287.3|188392.9|188267.9|16
1723233570000|2024-08-09 19:59:30|188408.9|188283.9|188409|188284|188413.9|188288.9|188407.2|188282.2|17
1723233580000|2024-08-09 19:59:40|188407.6|188282.6|188411.8|188286.8|188412.6|188287.6|188406.8|188281.8|15
1723233590000|2024-08-09 19:59:50|188410.9|188285.9|188398.6|188273.6|188414.7|188289.7|188381.3|188256.3|23
1723233600000|2024-08-09 20:00:00|188404.7|188279.7|188384.5|188259.5|188414.1|188289.1|188381.6|188256.6|17
1723233610000|2024-08-09 20:00:10|188393.1|188268.1|188382|188257|188393.9|188268.9|188377|188252|5
1723233620000|2024-08-09 20:00:20|188382.9|188257.9|188372.4|188247.4|188383.6|188258.6|188364.3|188239.3|10
1723233630000|2024-08-09 20:00:30|188369.6|188244.6|188354.8|188229.8|188369.6|188244.6|188352.3|188227.3|11
1723233640000|2024-08-09 20:00:40|188356.1|188231.1|188350.6|188225.6|188356.1|188231.1|188347.9|188222.9|9
1723233650000|2024-08-09 20:00:50|188344.6|188219.6|188350.9|188225.9|188365.4|188240.4|188344.6|188219.6|14
1723233660000|2024-08-09 20:01:00|188352.3|188227.3|188350.1|188225.1|188354.1|188229.1|188345.8|188220.8|11
1723233670000|2024-08-09 20:01:10|188350.9|188225.9|188350.7|188225.7|188359.6|188234.6|188350.7|188225.7|11
1723233680000|2024-08-09 20:01:20|188348.5|188223.5|188338.8|188213.8|188350.6|188225.6|188337.8|188212.8|8
1723233690000|2024-08-09 20:01:30|188339.3|188214.3|188343|188218|188347.3|188222.3|188339.3|188214.3|10
1723233700000|2024-08-09 20:01:40|188345.1|188220.1|188365.8|188240.8|188367|188242|188343.2|188218.2|13
1723233710000|2024-08-09 20:01:50|188364.4|188239.4|188348.5|188223.5|188365.4|188240.4|188345.4|188220.4|15
1723233720000|2024-08-09 20:02:00|188349.5|188224.5|188350|188225|188350|188225|188346.2|188221.2|6
1723233730000|2024-08-09 20:02:10|188350.9|188225.9|188383.1|188258.1|188383.1|188258.1|188347.9|188222.9|10
1723233740000|2024-08-09 20:02:20|188382.7|188257.7|188378.8|188253.8|188384.4|188259.4|188378.6|188253.6|13
1723233750000|2024-08-09 20:02:30|188380.3|188255.3|188396.8|188271.8|188396.8|188271.8|188379.1|188254.1|4
1723233760000|2024-08-09 20:02:40|188398.8|188273.8|188385.1|188260.1|188405.6|188280.6|188384|188259|13
1723233770000|2024-08-09 20:02:50|188384.7|188259.7|188384.7|188259.7|188384.7|188259.7|188384.7|188259.7|1
1723233790000|2024-08-09 20:03:10|188383|188258|188385.5|188260.5|188387.3|188262.3|188383|188258|5
1723233800000|2024-08-09 20:03:20|188387.7|188262.7|188384.5|188259.5|188390.6|188265.6|188384.3|188259.3|17
1723233810000|2024-08-09 20:03:30|188383.2|188258.2|188383.7|188258.7|188386.2|188261.2|188382.3|188257.3|13
1723233820000|2024-08-09 20:03:40|188382.7|188257.7|188372.7|188247.7|188382.7|188257.7|188364|188239|15
1723233830000|2024-08-09 20:03:50|188372.1|188247.1|188373.9|188248.9|188373.9|188248.9|188372.1|188247.1|2
1723233840000|2024-08-09 20:04:00|188371.5|188246.5|188370.4|188245.4|188371.5|188246.5|188370.4|188245.4|3
1723233850000|2024-08-09 20:04:10|188372.6|188247.6|188370|188245|188372.6|188247.6|188370|188245|2
1723233860000|2024-08-09 20:04:20|188370.7|188245.7|188370.7|188245.7|188370.7|188245.7|188370.7|188245.7|1
1723233870000|2024-08-09 20:04:30|188369.6|188244.6|188375.2|188250.2|188377.6|188252.6|188369.6|188244.6|5
1723233890000|2024-08-09 20:04:50|188377.2|188252.2|188377.2|188252.2|188377.2|188252.2|188377.2|188252.2|1
1723233900000|2024-08-09 20:05:00|188379.9|188254.9|188371.7|188246.7|188379.9|188254.9|188371.7|188246.7|7
1723233910000|2024-08-09 20:05:10|188374.6|188249.6|188370.1|188245.1|188374.6|188249.6|188370|188245|7
1723233920000|2024-08-09 20:05:20|188368.7|188243.7|188367.8|188242.8|188368.7|188243.7|188367.8|188242.8|2
1723233930000|2024-08-09 20:05:30|188366.7|188241.7|188344.4|188219.4|188366.7|188241.7|188344.4|188219.4|9
1723233940000|2024-08-09 20:05:40|188345.8|188220.8|188344.4|188219.4|188345.8|188220.8|188344.4|188219.4|8
1723233950000|2024-08-09 20:05:50|188343.4|188218.4|188344.4|188219.4|188344.4|188219.4|188343.4|188218.4|2
1723233960000|2024-08-09 20:06:00|188339|188214|188338|188213|188340.4|188215.4|188338|188213|8
1723233970000|2024-08-09 20:06:10|188339.1|188214.1|188363.3|188238.3|188365.4|188240.4|188333.7|188208.7|13
1723233980000|2024-08-09 20:06:20|188362.6|188237.6|188350.3|188225.3|188368.7|188243.7|188349.6|188224.6|6
1723233990000|2024-08-09 20:06:30|188349.1|188224.1|188350.3|188225.3|188352.4|188227.4|188349.1|188224.1|4
1723234000000|2024-08-09 20:06:40|188350.1|188225.1|188350.6|188225.6|188352.7|188227.7|188350|188225|11
1723234010000|2024-08-09 20:06:50|188351.3|188226.3|188358.1|188233.1|188360.7|188235.7|188349.1|188224.1|7
1723234020000|2024-08-09 20:07:00|188358.6|188233.6|188358.6|188233.6|188358.6|188233.6|188358.6|188233.6|1
1723234030000|2024-08-09 20:07:10|188359.8|188234.8|188366.1|188241.1|188366.1|188241.1|188359.8|188234.8|2
1723234040000|2024-08-09 20:07:20|188366.2|188241.2|188366.2|188241.2|188366.2|188241.2|188366.2|188241.2|1
1723234070000|2024-08-09 20:07:50|188364.2|188239.2|188361.2|188236.2|188364.2|188239.2|188361.2|188236.2|2
1723234080000|2024-08-09 20:08:00|188360.7|188235.7|188369.3|188244.3|188369.3|188244.3|188360.7|188235.7|7
1723234090000|2024-08-09 20:08:10|188369.6|188244.6|188367|188242|188369.9|188244.9|188363.9|188238.9|7
1723234100000|2024-08-09 20:08:20|188365.9|188240.9|188367|188242|188370.4|188245.4|188362.6|188237.6|14
1723234110000|2024-08-09 20:08:30|188368.3|188243.3|188372.3|188247.3|188375.2|188250.2|188361.9|188236.9|10
1723234120000|2024-08-09 20:08:40|188373.7|188248.7|188372.7|188247.7|188373.7|188248.7|188372.7|188247.7|2
1723234130000|2024-08-09 20:08:50|188372.4|188247.4|188372.4|188247.4|188372.4|188247.4|188372.4|188247.4|1
1723234140000|2024-08-09 20:09:00|188367.9|188242.9|188389|188264|188402.2|188277.2|188367.9|188242.9|10
1723234150000|2024-08-09 20:09:10|188390.5|188265.5|188380.7|188255.7|188390.5|188265.5|188380.7|188255.7|5
1723234160000|2024-08-09 20:09:20|188381.7|188256.7|188381.5|188256.5|188381.7|188256.7|188381.5|188256.5|2
1723234190000|2024-08-09 20:09:50|188382.1|188257.1|188376.9|188251.9|188382.1|188257.1|188376.9|188251.9|2
1723234200000|2024-08-09 20:10:00|188376.3|188251.3|188375.7|188250.7|188376.3|188251.3|188375.7|188250.7|2
1723234210000|2024-08-09 20:10:10|188376.1|188251.1|188376.1|188251.1|188376.1|188251.1|188376.1|188251.1|1
1723234220000|2024-08-09 20:10:20|188376.5|188251.5|188375.7|188250.7|188376.5|188251.5|188375.7|188250.7|2
1723234230000|2024-08-09 20:10:30|188377.7|188252.7|188383.8|188258.8|188387.7|188262.7|188377.7|188252.7|7
1723234240000|2024-08-09 20:10:40|188385.1|188260.1|188388.7|188263.7|188393|188268|188385.1|188260.1|7
1723234250000|2024-08-09 20:10:50|188388.5|188263.5|188385.6|188260.6|188389.6|188264.6|188385.6|188260.6|4
1723234260000|2024-08-09 20:11:00|188386.3|188261.3|188389.7|188264.7|188392.3|188267.3|188386.3|188261.3|5
1723234270000|2024-08-09 20:11:10|188386.5|188261.5|188383.6|188258.6|188386.5|188261.5|188382.5|188257.5|3
1723234280000|2024-08-09 20:11:20|188384.3|188259.3|188384.3|188259.3|188384.3|188259.3|188384.3|188259.3|1
1723234290000|2024-08-09 20:11:30|188384.8|188259.8|188381.2|188256.2|188384.8|188259.8|188381.2|188256.2|2
1723234300000|2024-08-09 20:11:40|188379.7|188254.7|188371.9|188246.9|188379.7|188254.7|188370.7|188245.7|7
1723234320000|2024-08-09 20:12:00|188371|188246|188370.5|188245.5|188371|188246|188367.2|188242.2|4
1723234330000|2024-08-09 20:12:10|188373.7|188248.7|188367.8|188242.8|188373.7|188248.7|188367.8|188242.8|4
1723234340000|2024-08-09 20:12:20|188365.6|188240.6|188298.7|188173.7|188365.6|188240.6|188250.4|188125.4|12
1723234350000|2024-08-09 20:12:30|188296.2|188171.2|188298.1|188173.1|188303.1|188178.1|188296.2|188171.2|17
1723234360000|2024-08-09 20:12:40|188298.3|188173.3|188298.6|188173.6|188302.3|188177.3|188296.6|188171.6|12
1723234370000|2024-08-09 20:12:50|188296.5|188171.5|188293.1|188168.1|188297.5|188172.5|188291.2|188166.2|12
1723234390000|2024-08-09 20:13:10|188295.9|188170.9|188293.4|188168.4|188297|188172|188293.4|188168.4|4
1723234410000|2024-08-09 20:13:30|188294.1|188169.1|188294.1|188169.1|188294.5|188169.5|188294.1|188169.1|3
1723234420000|2024-08-09 20:13:40|188294.7|188169.7|188299.4|188174.4|188304.4|188179.4|188294.7|188169.7|7
1723234460000|2024-08-09 20:14:20|188297.5|188172.5|188294.6|188169.6|188297.6|188172.6|188293.3|188168.3|5
1723234470000|2024-08-09 20:14:30|188299.6|188174.6|188301.9|188176.9|188301.9|188176.9|188299.6|188174.6|3
1723234480000|2024-08-09 20:14:40|188300.2|188175.2|188299.8|188174.8|188302.1|188177.1|188298.7|188173.7|4
1723234520000|2024-08-09 20:15:20|188298.6|188173.6|188294.3|188169.3|188298.6|188173.6|188293.1|188168.1|6
1723234530000|2024-08-09 20:15:30|188294.6|188169.6|188291.2|188166.2|188294.6|188169.6|188291.2|188166.2|4
1723234550000|2024-08-09 20:15:50|188291.8|188166.8|188286.5|188161.5|188291.8|188166.8|188286.5|188161.5|8
1723234560000|2024-08-09 20:16:00|188285.5|188160.5|188253.7|188128.7|188285.5|188160.5|188252.2|188127.2|6
1723234570000|2024-08-09 20:16:10|188253|188128|188255|188130|188256.4|188131.4|188251.9|188126.9|6
1723234580000|2024-08-09 20:16:20|188254.7|188129.7|188254.1|188129.1|188254.7|188129.7|188254.1|188129.1|2
1723234590000|2024-08-09 20:16:30|188255.1|188130.1|188264.2|188139.2|188272.6|188147.6|188255.1|188130.1|5
1723234600000|2024-08-09 20:16:40|188271.5|188146.5|188260.4|188135.4|188273.1|188148.1|188258.4|188133.4|13
1723234610000|2024-08-09 20:16:50|188259.1|188134.1|188260|188135|188260.2|188135.2|188259|188134|4
1723234620000|2024-08-09 20:17:00|188259.8|188134.8|188260.1|188135.1|188260.1|188135.1|188258.7|188133.7|6
1723234630000|2024-08-09 20:17:10|188258.8|188133.8|188261.6|188136.6|188261.6|188136.6|188258|188133|5
1723234640000|2024-08-09 20:17:20|188261.1|188136.1|188260.5|188135.5|188261.1|188136.1|188259.6|188134.6|3
1723234650000|2024-08-09 20:17:30|188258.1|188133.1|188259.7|188134.7|188259.7|188134.7|188258.1|188133.1|2
1723234660000|2024-08-09 20:17:40|188260|188135|188260.5|188135.5|188260.5|188135.5|188257.3|188132.3|6
1723234670000|2024-08-09 20:17:50|188258.5|188133.5|188258.1|188133.1|188258.5|188133.5|188258.1|188133.1|2
1723234680000|2024-08-09 20:18:00|188260.3|188135.3|188264.3|188139.3|188270.7|188145.7|188260.3|188135.3|19
1723234690000|2024-08-09 20:18:10|188264.5|188139.5|188266.5|188141.5|188269.7|188144.7|188263|188138|26
1723234700000|2024-08-09 20:18:20|188265|188140|188266.6|188141.6|188274.7|188149.7|188265|188140|24
1723234710000|2024-08-09 20:18:30|188266.4|188141.4|188272.5|188147.5|188272.5|188147.5|188260.4|188135.4|16
1723234720000|2024-08-09 20:18:40|188273.5|188148.5|188267.3|188142.3|188274.4|188149.4|188264.3|188139.3|18
1723234730000|2024-08-09 20:18:50|188268.1|188143.1|188274.5|188149.5|188274.5|188149.5|188262.9|188137.9|22
1723234740000|2024-08-09 20:19:00|188275.5|188150.5|188299.9|188174.9|188304.4|188179.4|188265.9|188140.9|28
1723234750000|2024-08-09 20:19:10|188300.2|188175.2|188271.8|188146.8|188300.2|188175.2|188271.1|188146.1|9
1723234760000|2024-08-09 20:19:20|188271.3|188146.3|188269|188144|188275.9|188150.9|188264.6|188139.6|11
1723234770000|2024-08-09 20:19:30|188265.9|188140.9|188274.5|188149.5|188275.1|188150.1|188264.8|188139.8|9
1723234780000|2024-08-09 20:19:40|188273.4|188148.4|188255.3|188130.3|188273.4|188148.4|188219.3|188094.3|14
1723234790000|2024-08-09 20:19:50|188254.1|188129.1|188253.1|188128.1|188254.6|188129.6|188252.6|188127.6|5
1723234800000|2024-08-09 20:20:00|188248.2|188123.2|188254.2|188129.2|188255.8|188130.8|188248.2|188123.2|8
1723234810000|2024-08-09 20:20:10|188253.7|188128.7|188204.6|188079.6|188258.4|188133.4|188175.7|188050.7|21
1723234820000|2024-08-09 20:20:20|188203.7|188078.7|188191.9|188066.9|188203.7|188078.7|188187.7|188062.7|14
1723234830000|2024-08-09 20:20:30|188193.4|188068.4|188203.4|188078.4|188203.4|188078.4|188190|188065|15
1723234840000|2024-08-09 20:20:40|188206|188081|188218.1|188093.1|188218.1|188093.1|188206|188081|9
1723234850000|2024-08-09 20:20:50|188219.2|188094.2|188229.5|188104.5|188232.5|188107.5|188219.2|188094.2|15
1723234860000|2024-08-09 20:21:00|188229.6|188104.6|188193.3|188068.3|188229.6|188104.6|188191.2|188066.2|11
1723234870000|2024-08-09 20:21:10|188192.9|188067.9|188189.2|188064.2|188192.9|188067.9|188187.8|188062.8|3
1723234880000|2024-08-09 20:21:20|188191|188066|188191.3|188066.3|188191.3|188066.3|188189.2|188064.2|3
1723234890000|2024-08-09 20:21:30|188190.9|188065.9|188190.9|188065.9|188190.9|188065.9|188189|188064|3
1723234900000|2024-08-09 20:21:40|188191.2|188066.2|188194.3|188069.3|188194.3|188069.3|188191.2|188066.2|2
1723234910000|2024-08-09 20:21:50|188194.4|188069.4|188244.8|188119.8|188262.4|188137.4|188194.4|188069.4|13
1723234920000|2024-08-09 20:22:00|188242.1|188117.1|188234.1|188109.1|188242.8|188117.8|188234.1|188109.1|14
1723234930000|2024-08-09 20:22:10|188235.9|188110.9|188240.3|188115.3|188240.3|188115.3|188234.5|188109.5|8
1723234940000|2024-08-09 20:22:20|188241.3|188116.3|188233.3|188108.3|188241.3|188116.3|188232.2|188107.2|24
1723234950000|2024-08-09 20:22:30|188236|188111|188234.4|188109.4|188239.5|188114.5|188233.4|188108.4|29
1723234960000|2024-08-09 20:22:40|188236.6|188111.6|188236.1|188111.1|188240.1|188115.1|188232.8|188107.8|23
1723234970000|2024-08-09 20:22:50|188234.8|188109.8|188235.8|188110.8|188239.9|188114.9|188230.8|188105.8|31
1723234980000|2024-08-09 20:23:00|188241.6|188116.6|188246.5|188121.5|188250.5|188125.5|188241.6|188116.6|9
1723234990000|2024-08-09 20:23:10|188247.2|188122.2|188247.8|188122.8|188248.2|188123.2|188247.2|188122.2|4
1723235000000|2024-08-09 20:23:20|188246.8|188121.8|188246.6|188121.6|188246.8|188121.8|188246.6|188121.6|2
1723235010000|2024-08-09 20:23:30|188246.5|188121.5|188246.5|188121.5|188246.5|188121.5|188246.5|188121.5|1
1723235030000|2024-08-09 20:23:50|188247.2|188122.2|188247.9|188122.9|188247.9|188122.9|188247.2|188122.2|2
1723235040000|2024-08-09 20:24:00|188243.8|188118.8|188232.8|188107.8|188243.8|188118.8|188229.3|188104.3|24
1723235050000|2024-08-09 20:24:10|188233.8|188108.8|188238.9|188113.9|188239.1|188114.1|188230.2|188105.2|29
1723235060000|2024-08-09 20:24:20|188233.5|188108.5|188237.5|188112.5|188241.9|188116.9|188231.7|188106.7|26
1723235070000|2024-08-09 20:24:30|188239.8|188114.8|188239|188114|188240.2|188115.2|188234|188109|34
1723235080000|2024-08-09 20:24:40|188237.9|188112.9|188256.9|188131.9|188256.9|188131.9|188237.9|188112.9|4
1723235090000|2024-08-09 20:24:50|188257.1|188132.1|188250.5|188125.5|188257.1|188132.1|188250.5|188125.5|3
1723235100000|2024-08-09 20:25:00|188251.5|188126.5|188251.5|188126.5|188251.5|188126.5|188251.5|188126.5|1
1723235110000|2024-08-09 20:25:10|188253|188128|188251.4|188126.4|188261.5|188136.5|188251.4|188126.4|3
1723235120000|2024-08-09 20:25:20|188252.3|188127.3|188261.3|188136.3|188261.7|188136.7|188251.6|188126.6|6
1723235130000|2024-08-09 20:25:30|188261.4|188136.4|188256.6|188131.6|188261.4|188136.4|188256.6|188131.6|2
1723235140000|2024-08-09 20:25:40|188257.8|188132.8|188256.4|188131.4|188257.8|188132.8|188256.4|188131.4|2
1723235150000|2024-08-09 20:25:50|188252.1|188127.1|188196.2|188071.2|188252.1|188127.1|188194.5|188069.5|7
1723235160000|2024-08-09 20:26:00|188196.7|188071.7|188196.7|188071.7|188197.8|188072.8|188195|188070|10
1723235170000|2024-08-09 20:26:10|188195.6|188070.6|188174.8|188049.8|188196.2|188071.2|188173.6|188048.6|9
1723235180000|2024-08-09 20:26:20|188173.6|188048.6|188173.8|188048.8|188176|188051|188173.6|188048.6|20
1723235190000|2024-08-09 20:26:30|188175|188050|188173.3|188048.3|188175.5|188050.5|188173.3|188048.3|12
1723235200000|2024-08-09 20:26:40|188172.9|188047.9|188175.1|188050.1|188175.1|188050.1|188172.9|188047.9|8
1723235210000|2024-08-09 20:26:50|188175.5|188050.5|188175.5|188050.5|188175.5|188050.5|188175.5|188050.5|1
1723235220000|2024-08-09 20:27:00|188176.8|188051.8|188189.2|188064.2|188190.7|188065.7|188176.8|188051.8|10
1723235240000|2024-08-09 20:27:20|188186.9|188061.9|188188|188063|188189.8|188064.8|188186.9|188061.9|6
1723235250000|2024-08-09 20:27:30|188188.6|188063.6|188188.6|188063.6|188188.6|188063.6|188188.6|188063.6|1
1723235260000|2024-08-09 20:27:40|188194.6|188069.6|188194.6|188069.6|188194.6|188069.6|188194.6|188069.6|1
1723235270000|2024-08-09 20:27:50|188193.5|188068.5|188193.5|188068.5|188193.5|188068.5|188193.5|188068.5|1
1723235280000|2024-08-09 20:28:00|188191.1|188066.1|188190.4|188065.4|188192.5|188067.5|188188.4|188063.4|5
1723235290000|2024-08-09 20:28:10|188190.3|188065.3|188190.3|188065.3|188190.3|188065.3|188190.3|188065.3|1
1723235310000|2024-08-09 20:28:30|188190.9|188065.9|188192.9|188067.9|188192.9|188067.9|188190.9|188065.9|3
1723235320000|2024-08-09 20:28:40|188194.1|188069.1|188194.1|188069.1|188194.1|188069.1|188194.1|188069.1|1
1723235330000|2024-08-09 20:28:50|188195.3|188070.3|188208.4|188083.4|188209.8|188084.8|188195.3|188070.3|3
1723235340000|2024-08-09 20:29:00|188211.4|188086.4|188207.7|188082.7|188212|188087|188206|188081|12
1723235350000|2024-08-09 20:29:10|188216.7|188091.7|188208.5|188083.5|188219.7|188094.7|188208.5|188083.5|7
1723235360000|2024-08-09 20:29:20|188210|188085|188213.4|188088.4|188213.4|188088.4|188208.7|188083.7|5
1723235370000|2024-08-09 20:29:30|188215.3|188090.3|188216.5|188091.5|188216.5|188091.5|188215.3|188090.3|2
1723235380000|2024-08-09 20:29:40|188217.1|188092.1|188213.6|188088.6|188217.1|188092.1|188209.4|188084.4|4
1723235390000|2024-08-09 20:29:50|188216.5|188091.5|188216.1|188091.1|188217.7|188092.7|188215.8|188090.8|4
1723235400000|2024-08-09 20:30:00|188215.9|188090.9|188215.7|188090.7|188216.9|188091.9|188215|188090|7
1723235410000|2024-08-09 20:30:10|188215.3|188090.3|188214.8|188089.8|188215.3|188090.3|188214.8|188089.8|2
1723235420000|2024-08-09 20:30:20|188213.7|188088.7|188204.9|188079.9|188213.7|188088.7|188200.8|188075.8|8
1723235430000|2024-08-09 20:30:30|188199.6|188074.6|188199.6|188074.6|188199.6|188074.6|188199.6|188074.6|1
1723235440000|2024-08-09 20:30:40|188198.1|188073.1|188197.4|188072.4|188198.1|188073.1|188197.4|188072.4|2
1723235450000|2024-08-09 20:30:50|188195.6|188070.6|188239.4|188114.4|188243.5|188118.5|188195.6|188070.6|13
1723235460000|2024-08-09 20:31:00|188239.9|188114.9|188235.2|188110.2|188241.2|188116.2|188233.7|188108.7|8
1723235470000|2024-08-09 20:31:10|188234.1|188109.1|188233.8|188108.8|188237.3|188112.3|188233.8|188108.8|7
1723235480000|2024-08-09 20:31:20|188233.2|188108.2|188236.9|188111.9|188239.6|188114.6|188232.8|188107.8|9
1723235500000|2024-08-09 20:31:40|188235.7|188110.7|188238.4|188113.4|188238.4|188113.4|188235.7|188110.7|3
1723235510000|2024-08-09 20:31:50|188237.1|188112.1|188238.4|188113.4|188238.4|188113.4|188237.1|188112.1|2
1723235520000|2024-08-09 20:32:00|188252.8|188127.8|188260.2|188135.2|188260.2|188135.2|188252.8|188127.8|2
1723235530000|2024-08-09 20:32:10|188258.6|188133.6|188266.8|188141.8|188266.8|188141.8|188258.6|188133.6|4
1723235550000|2024-08-09 20:32:30|188263.6|188138.6|188266.8|188141.8|188266.8|188141.8|188263.6|188138.6|4
1723235560000|2024-08-09 20:32:40|188263.6|188138.6|188265.7|188140.7|188269.2|188144.2|188263.6|188138.6|4
1723235580000|2024-08-09 20:33:00|188259.8|188134.8|188235.6|188110.6|188259.8|188134.8|188235.5|188110.5|13
1723235590000|2024-08-09 20:33:10|188238.2|188113.2|188236.3|188111.3|188238.2|188113.2|188235.8|188110.8|4
1723235600000|2024-08-09 20:33:20|188235|188110|188219.4|188094.4|188235|188110|188218.2|188093.2|15
1723235610000|2024-08-09 20:33:30|188218.2|188093.2|188205.8|188080.8|188219.4|188094.4|188198.7|188073.7|16
1723235620000|2024-08-09 20:33:40|188204|188079|188200.2|188075.2|188208.9|188083.9|188200.2|188075.2|15
1723235630000|2024-08-09 20:33:50|188202|188077|188205.5|188080.5|188208.3|188083.3|188199.2|188074.2|9
1723235640000|2024-08-09 20:34:00|188208.6|188083.6|188206.9|188081.9|188209.6|188084.6|188206.9|188081.9|3
1723235650000|2024-08-09 20:34:10|188205.8|188080.8|188207.4|188082.4|188207.4|188082.4|188205.8|188080.8|2
1723235670000|2024-08-09 20:34:30|188208.1|188083.1|188208.1|188083.1|188208.1|188083.1|188208.1|188083.1|1
1723235680000|2024-08-09 20:34:40|188204.3|188079.3|188202.4|188077.4|188204.3|188079.3|188202.4|188077.4|2
1723235700000|2024-08-09 20:35:00|188202.3|188077.3|188202.3|188077.3|188202.3|188077.3|188202.3|188077.3|1
1723235710000|2024-08-09 20:35:10|188205.1|188080.1|188201.9|188076.9|188205.1|188080.1|188201.9|188076.9|3
1723235720000|2024-08-09 20:35:20|188203.7|188078.7|188203.7|188078.7|188203.7|188078.7|188203.7|188078.7|1
1723235730000|2024-08-09 20:35:30|188206.3|188081.3|188206.9|188081.9|188206.9|188081.9|188199.4|188074.4|8
1723235740000|2024-08-09 20:35:40|188209|188084|188209.1|188084.1|188209.1|188084.1|188208.7|188083.7|3
1723235750000|2024-08-09 20:35:50|188208.8|188083.8|188208.2|188083.2|188208.8|188083.8|188201.9|188076.9|4
1723235760000|2024-08-09 20:36:00|188208.4|188083.4|188208.5|188083.5|188208.5|188083.5|188208|188083|3
1723235770000|2024-08-09 20:36:10|188208.7|188083.7|188208.7|188083.7|188208.7|188083.7|188208.7|188083.7|1
1723235790000|2024-08-09 20:36:30|188206.5|188081.5|188207.5|188082.5|188207.7|188082.7|188199.9|188074.9|7
1723235850000|2024-08-09 20:37:30|188206.4|188081.4|188214.8|188089.8|188217.7|188092.7|188206.4|188081.4|5
1723235860000|2024-08-09 20:37:40|188207.8|188082.8|188208.2|188083.2|188208.9|188083.9|188207.8|188082.8|3
1723235870000|2024-08-09 20:37:50|188209.3|188084.3|188209.2|188084.2|188209.3|188084.3|188209.2|188084.2|2
1723235880000|2024-08-09 20:38:00|188208.4|188083.4|188204.6|188079.6|188210.8|188085.8|188204.6|188079.6|5
1723235890000|2024-08-09 20:38:10|188203.8|188078.8|188206|188081|188212|188087|188203.8|188078.8|8
1723235900000|2024-08-09 20:38:20|188205.1|188080.1|188204|188079|188205.1|188080.1|188204|188079|2
1723235910000|2024-08-09 20:38:30|188206.9|188081.9|188203.1|188078.1|188206.9|188081.9|188203.1|188078.1|5
1723235920000|2024-08-09 20:38:40|188205.1|188080.1|188206.9|188081.9|188209.3|188084.3|188205.1|188080.1|5
1723235930000|2024-08-09 20:38:50|188205.8|188080.8|188205.7|188080.7|188208.3|188083.3|188204.7|188079.7|5
1723235940000|2024-08-09 20:39:00|188204.9|188079.9|188207.7|188082.7|188210.1|188085.1|188204.9|188079.9|5
1723235950000|2024-08-09 20:39:10|188206.7|188081.7|188205.3|188080.3|188206.7|188081.7|188205.3|188080.3|2
1723235960000|2024-08-09 20:39:20|188206.2|188081.2|188207.2|188082.2|188210.8|188085.8|188205.7|188080.7|9
1723235970000|2024-08-09 20:39:30|188207.5|188082.5|188210|188085|188210|188085|188207.2|188082.2|4
1723235980000|2024-08-09 20:39:40|188204.7|188079.7|188206.6|188081.6|188206.6|188081.6|188201.2|188076.2|6
1723235990000|2024-08-09 20:39:50|188204|188079|188205.5|188080.5|188209.8|188084.8|188204|188079|4
1723236000000|2024-08-09 20:40:00|188208.9|188083.9|188193.5|188068.5|188208.9|188083.9|188176|188051|19
1723236010000|2024-08-09 20:40:10|188190.5|188065.5|188191.9|188066.9|188196.2|188071.2|188190.5|188065.5|8
1723236020000|2024-08-09 20:40:20|188193.1|188068.1|188191.9|188066.9|188193.1|188068.1|188191.9|188066.9|2
1723236030000|2024-08-09 20:40:30|188192.9|188067.9|188192.9|188067.9|188192.9|188067.9|188192.9|188067.9|1
1723236060000|2024-08-09 20:41:00|188192.2|188067.2|188209|188084|188209|188084|188191.8|188066.8|9
1723236070000|2024-08-09 20:41:10|188207.2|188082.2|188189|188064|188207.5|188082.5|188184.4|188059.4|9
1723236080000|2024-08-09 20:41:20|188189.1|188064.1|188199.3|188074.3|188199.3|188074.3|188189.1|188064.1|2
1723236090000|2024-08-09 20:41:30|188201.1|188076.1|188201.6|188076.6|188201.6|188076.6|188196.6|188071.6|3
1723236100000|2024-08-09 20:41:40|188202.7|188077.7|188201.5|188076.5|188202.7|188077.7|188201.2|188076.2|4
1723236110000|2024-08-09 20:41:50|188202.3|188077.3|188209.6|188084.6|188209.6|188084.6|188202.3|188077.3|7
1723236120000|2024-08-09 20:42:00|188208.1|188083.1|188208.2|188083.2|188209.6|188084.6|188208.1|188083.1|3
1723236130000|2024-08-09 20:42:10|188207.9|188082.9|188207.9|188082.9|188207.9|188082.9|188207.9|188082.9|1
1723236140000|2024-08-09 20:42:20|188209.5|188084.5|188208|188083|188209.5|188084.5|188208|188083|2
1723236150000|2024-08-09 20:42:30|188209.5|188084.5|188208|188083|188209.5|188084.5|188208|188083|2
1723236160000|2024-08-09 20:42:40|188209.6|188084.6|188213.1|188088.1|188216.7|188091.7|188207.9|188082.9|12
1723236170000|2024-08-09 20:42:50|188211.1|188086.1|188211.5|188086.5|188213.2|188088.2|188211.1|188086.1|9
1723236180000|2024-08-09 20:43:00|188210.3|188085.3|188187.2|188062.2|188210.3|188085.3|188182.4|188057.4|4
1723236190000|2024-08-09 20:43:10|188184.4|188059.4|188238.3|188113.3|188238.3|188113.3|188184.3|188059.3|6
1723236200000|2024-08-09 20:43:20|188236|188111|188204|188079|188239|188114|188204|188079|10
1723236210000|2024-08-09 20:43:30|188204.1|188079.1|188204.1|188079.1|188204.1|188079.1|188204.1|188079.1|1
1723236220000|2024-08-09 20:43:40|188204.5|188079.5|188197.6|188072.6|188204.5|188079.5|188197.6|188072.6|3
1723236230000|2024-08-09 20:43:50|188196.8|188071.8|188196.4|188071.4|188202.9|188077.9|188196|188071|4
1723236240000|2024-08-09 20:44:00|188196.5|188071.5|188196.5|188071.5|188196.5|188071.5|188196.5|188071.5|1
1723236250000|2024-08-09 20:44:10|188199|188074|188220.2|188095.2|188222|188097|188199|188074|4
1723236260000|2024-08-09 20:44:20|188219.2|188094.2|188219.2|188094.2|188219.2|188094.2|188219.2|188094.2|1
1723236270000|2024-08-09 20:44:30|188219|188094|188207.9|188082.9|188219|188094|188207|188082|4
1723236280000|2024-08-09 20:44:40|188210.7|188085.7|188233.3|188108.3|188233.6|188108.6|188208.5|188083.5|6
1723236290000|2024-08-09 20:44:50|188228.8|188103.8|188356.1|188231.1|188361.6|188236.6|188228.8|188103.8|15
1723236300000|2024-08-09 20:45:00|188353|188228|188422.5|188297.5|188423.5|188298.5|188353|188228|14
1723236310000|2024-08-09 20:45:10|188421.8|188296.8|188425.4|188300.4|188427.6|188302.6|188421.8|188296.8|9
1723236320000|2024-08-09 20:45:20|188425.3|188300.3|188425|188300|188426.4|188301.4|188425|188300|3
1723236330000|2024-08-09 20:45:30|188427.8|188302.8|188432.7|188307.7|188438.1|188313.1|188427.8|188302.8|14
1723236340000|2024-08-09 20:45:40|188425.4|188300.4|188425.4|188300.4|188425.4|188300.4|188425.4|188300.4|1
1723236350000|2024-08-09 20:45:50|188423.2|188298.2|188425.2|188300.2|188426.3|188301.3|188423.2|188298.2|3
1723236360000|2024-08-09 20:46:00|188426.2|188301.2|188425|188300|188426.2|188301.2|188425|188300|2
1723236370000|2024-08-09 20:46:10|188425.8|188300.8|188425.8|188300.8|188425.8|188300.8|188425.8|188300.8|1
1723236400000|2024-08-09 20:46:40|188425.6|188300.6|188425.1|188300.1|188425.6|188300.6|188425.1|188300.1|2
1723236430000|2024-08-09 20:47:10|188420.1|188295.1|188384.5|188259.5|188420.1|188295.1|188384.5|188259.5|5
1723236440000|2024-08-09 20:47:20|188375.5|188250.5|188375.5|188250.5|188375.5|188250.5|188375.5|188250.5|1
1723236450000|2024-08-09 20:47:30|188380.5|188255.5|188380.5|188255.5|188380.5|188255.5|188380.5|188255.5|1
1723236460000|2024-08-09 20:47:40|188380.6|188255.6|188378.6|188253.6|188380.6|188255.6|188378.6|188253.6|6
1723236470000|2024-08-09 20:47:50|188380.6|188255.6|188378.6|188253.6|188380.6|188255.6|188378.6|188253.6|2
1723236480000|2024-08-09 20:48:00|188378.7|188253.7|188378.7|188253.7|188378.7|188253.7|188378.7|188253.7|1
1723236510000|2024-08-09 20:48:30|188378.6|188253.6|188379.4|188254.4|188380.6|188255.6|188378.6|188253.6|4
1723236520000|2024-08-09 20:48:40|188379.3|188254.3|188379.3|188254.3|188379.3|188254.3|188379.3|188254.3|1
1723236540000|2024-08-09 20:49:00|188379.4|188254.4|188379.4|188254.4|188379.4|188254.4|188379.4|188254.4|1
1723236550000|2024-08-09 20:49:10|188379.8|188254.8|188391.3|188266.3|188391.3|188266.3|188379.8|188254.8|3
1723236560000|2024-08-09 20:49:20|188390.9|188265.9|188399.6|188274.6|188399.6|188274.6|188389.6|188264.6|6
1723236570000|2024-08-09 20:49:30|188399.7|188274.7|188399.8|188274.8|188399.8|188274.8|188399.7|188274.7|2
1723236610000|2024-08-09 20:50:10|188399.1|188274.1|188399.1|188274.1|188399.1|188274.1|188399.1|188274.1|1
1723236620000|2024-08-09 20:50:20|188399|188274|188388|188263|188402.8|188277.8|188388|188263|4
1723236630000|2024-08-09 20:50:30|188387.8|188262.8|188398.2|188273.2|188398.2|188273.2|188387.8|188262.8|3
1723236680000|2024-08-09 20:51:20|188397.7|188272.7|188397.7|188272.7|188397.7|188272.7|188397.7|188272.7|1
1723236690000|2024-08-09 20:51:30|188397.1|188272.1|188400.5|188275.5|188401.6|188276.6|188397.1|188272.1|4
1723236700000|2024-08-09 20:51:40|188400.9|188275.9|188400.9|188275.9|188400.9|188275.9|188400.9|188275.9|1
1723236710000|2024-08-09 20:51:50|188399.9|188274.9|188400.4|188275.4|188400.4|188275.4|188399.9|188274.9|6
1723236720000|2024-08-09 20:52:00|188399.9|188274.9|188399.9|188274.9|188400.4|188275.4|188399.9|188274.9|9
1723236730000|2024-08-09 20:52:10|188400.4|188275.4|188400.4|188275.4|188400.4|188275.4|188399.9|188274.9|5
1723236740000|2024-08-09 20:52:20|188399.9|188274.9|188396.4|188271.4|188400.4|188275.4|188396.4|188271.4|3
1723236760000|2024-08-09 20:52:40|188398.5|188273.5|188380|188255|188398.5|188273.5|188380|188255|3
1723236770000|2024-08-09 20:52:50|188393|188268|188394|188269|188394|188269|188393|188268|2
1723236780000|2024-08-09 20:53:00|188392.5|188267.5|188402.2|188092.2|188442.4|188268.7|188382.2|188072.2|25
1723236790000|2024-08-09 20:53:10|188402.6|188092.6|188405.1|188095.1|188405.1|188095.1|188402.6|188092.6|2
1723236820000|2024-08-09 20:53:40|188404.5|188094.5|188404.5|188094.5|188404.5|188094.5|188404.5|188094.5|1
1723236830000|2024-08-09 20:53:50|188407.3|188097.3|188404.5|188094.5|188407.3|188097.3|188404.5|188094.5|2
1723236840000|2024-08-09 20:54:00|188404.9|188094.9|188403.7|188093.7|188404.9|188094.9|188403.7|188093.7|2
1723236850000|2024-08-09 20:54:10|188410.6|188100.6|188419.3|188109.3|188419.3|188109.3|188410.6|188100.6|3
1723236860000|2024-08-09 20:54:20|188423.4|188113.4|188423.4|188113.4|188423.4|188113.4|188423.4|188113.4|1
1723236870000|2024-08-09 20:54:30|188415.7|188105.7|188417.7|188107.7|188417.7|188107.7|188415.7|188105.7|3
1723236890000|2024-08-09 20:54:50|188421.7|188111.7|188425.8|188115.8|188425.8|188115.8|188420.7|188110.7|3
1723236910000|2024-08-09 20:55:10|188426.2|188116.2|188426.4|188116.4|188426.4|188116.4|188426.2|188116.2|2
1723236920000|2024-08-09 20:55:20|188425.8|188115.8|188423.9|188113.9|188425.8|188115.8|188423.9|188113.9|2
1723236930000|2024-08-09 20:55:30|188425.1|188115.1|188425|188115|188425.1|188115.1|188425|188115|2
1723236950000|2024-08-09 20:55:50|188421.7|188111.7|188419.7|188109.7|188421.7|188111.7|188419.7|188109.7|2
1723236970000|2024-08-09 20:56:10|188420|188110|188391.4|188095.2|188423.4|188113.4|188391.4|188095.2|4
1723236980000|2024-08-09 20:56:20||188095.5||188095.5||188095.5||188095.5|1
1723236990000|2024-08-09 20:56:30|188397.5|188087.5|188318.6|188193.6|188397.5|188193.7|188316.5|188059.1|28
1723237000000|2024-08-09 20:56:40|188362.9|188122.2|188357.4|188137.6|188365.6|188204.4|188313.3|188099.4|26
1723237010000|2024-08-09 20:56:50|188321.9|188196.9|188314|188189|188375.7|188204.9|188307.2|188128|31
1723237020000|2024-08-09 20:57:00|188309.6|188184.6|188308.7|188183.7|188358.3|188205.8|188307.3|188130.8|31
1723237030000|2024-08-09 20:57:10|188314.9|188189.9|188311.6|188186.6|188333.8|188208.8|188309.2|188184.2|30
1723237040000|2024-08-09 20:57:20|188313.7|188188.7|188463.4|188153.4|188463.4|188207.8|188313.7|188122.6|31
1723237050000|2024-08-09 20:57:30|188464.1|188154.1|188460.8|188150.8|188464.1|188154.1|188435.9|188125.9|34
1723237060000|2024-08-09 20:57:40|188449.1|188139.1|188451.6|188141.6|188476.2|188166.2|188434.7|188124.7|33
1723237070000|2024-08-09 20:57:50|188460.7|188150.7|188461.2|188151.2|188473.9|188163.9|188423.5|188113.5|32
1723237080000|2024-08-09 20:58:00|188464.4|188154.4|188456.8|188146.8|188479.1|188169.1|188439|188129|33
1723237090000|2024-08-09 20:58:10|188438.1|188128.1|188465.5|188155.5|188480.7|188170.7|188437.1|188127.1|31
1723237100000|2024-08-09 20:58:20|188456.9|188146.9|188456.8|188146.8|188480.2|188170.2|188434.2|188124.2|31
1723237110000|2024-08-09 20:58:30|188444.1|188134.1|188456.7|188146.7|188476|188166|188424.7|188114.7|32
1723237120000|2024-08-09 20:58:40|188454.7|188144.7|188471.7|188161.7|188477|188167|188425.2|188115.2|31
1723237130000|2024-08-09 20:58:50|188456.7|188146.7|188461.9|188151.9|188461.9|188151.9|188423.1|188113.1|37
1723420800000|2024-08-12 00:00:00|188416.7|188214.8|188415.7|188204.5|188422.8|188215.1|188397|188195.9|11
1723420810000|2024-08-12 00:00:10|188415.3|188205.3|188370.3|188164|188415.3|188205.3|188366.3|188163.7|7
1723420820000|2024-08-12 00:00:20|188370.5|188158.8|188370.5|188158.8|188370.5|188158.8|188370.5|188158.8|1
1723420830000|2024-08-12 00:00:30|188372.4|188162.6|188372.4|188162.3|188372.4|188162.6|188372.4|188162.3|2
1723420840000|2024-08-12 00:00:40|188359.7|188160.7|188359.7|188160.7|188359.7|188160.7|188359.7|188160.7|1
1723420850000|2024-08-12 00:00:50|188364|188169.1|188364|188169.1|188364|188169.1|188364|188169.1|1
1723420860000|2024-08-12 00:01:00|188352.9|188181.6|188352.9|188178.5|188352.9|188181.6|188352.9|188178.5|2
1723420870000|2024-08-12 00:01:10|188369.9|188176.9|188367.8|188188.1|188369.9|188188.1|188367.8|188176.9|3
1723420880000|2024-08-12 00:01:20|188377.7|188196.7|188379.6|188202.4|188379.7|188202.4|188377.7|188196.7|4
1723420890000|2024-08-12 00:01:30|188389.9|188212.8|188445.7|188227.2|188445.7|188227.2|188389.9|188212.8|4
1723420900000|2024-08-12 00:01:40|188445.1|188234.1|188484.8|188302|188501.6|188307.3|188445.1|188234.1|8
1723420910000|2024-08-12 00:01:50|188492.6|188285.2|188484.8|188285.2|188492.6|188287.1|188484.8|188285.2|3
1723420920000|2024-08-12 00:02:00|188492.6|188287.1|188496.1|188288.3|188496.1|188288.3|188482.9|188285.2|10
1723420930000|2024-08-12 00:02:10|188521.7|188296.4|188527.1|188307.1|188527.1|188337.2|188498.5|188296.4|10
1723420940000|2024-08-12 00:02:20|188534|188306.6|188534|188306.6|188534|188306.6|188534|188306.6|1
1723420950000|2024-08-12 00:02:30|188539.6|188312.2|188597.3|188387.8|188597.3|188387.8|188539.6|188312.2|3
1723420970000|2024-08-12 00:02:50|188597.7|188385.9|188564.7|188354.5|188597.7|188385.9|188564.7|188354.5|4
1723420980000|2024-08-12 00:03:00|188564.5|188354|188559.4|188360.9|188566.4|188360.9|188559.4|188354|9
1723421000000|2024-08-12 00:03:20|188567.4|188363.6|188513.6|188317.6|188567.4|188363.6|188513.6|188317.6|3
1723421010000|2024-08-12 00:03:30|188533.9|188326.4|188533.9|188326.4|188533.9|188326.4|188533.9|188326.4|1
1723421040000|2024-08-12 00:04:00|188513.6|188317.6|188513.6|188317.6|188513.6|188317.6|188513.6|188317.6|1
1723421050000|2024-08-12 00:04:10|188517.5|188329.4|188521.1|188331.7|188521.1|188331.7|188517.5|188329.4|2
1723421060000|2024-08-12 00:04:20|188515|188331.1|188534.8|188335.4|188534.8|188335.4|188515|188331.1|2
1723421070000|2024-08-12 00:04:30|188534.7|188335.5|188535.2|188335.2|188535.2|188335.5|188534|188334.8|3
1723421080000|2024-08-12 00:04:40|188543.4|188343.8|188557.9|188334|188557.9|188343.8|188543.4|188334|2
1723421090000|2024-08-12 00:04:50|188559|188332.8|188384.2|188187.8|188559|188332.8|188367.4|188141.9|14
1723421100000|2024-08-12 00:05:00|188387.2|188178.3|188387.2|188178.3|188387.2|188178.3|188387.2|188178.3|1
1723421110000|2024-08-12 00:05:10|188408.9||188387.2||188408.9||188387.2||2
1723421120000|2024-08-12 00:05:20|188408.9|188179.9|188408.1|188185.8|188408.9|188185.8|188406.3|188179.9|3
1723421130000|2024-08-12 00:05:30|188370|188200.1|188370|188200.1|188370|188200.1|188370|188200.1|1
1723421140000|2024-08-12 00:05:40|188369.9|188200.2|188369.9|188200.2|188369.9|188200.2|188369.9|188200.2|1
1723421150000|2024-08-12 00:05:50|188404.6|188200.3|188427.8|188222|188427.8|188222|188404.6|188185.2|5
1723421160000|2024-08-12 00:06:00|188427.3|188220.2|188427.3|188220.2|188427.3|188220.2|188427.3|188220.2|1
1723421170000|2024-08-12 00:06:10|188424.7|188220.3|188415.9|188189.6|188424.7|188220.3|188415.9|188189.6|6
1723421180000|2024-08-12 00:06:20|188396.5|188189.3|188423.7|188229.6|188423.7|188229.6|188372.8|188189.3|9
1723421200000|2024-08-12 00:06:40|188421.7|188232.6|188425.3|188223.6|188425.3|188232.6|188421.7|188223.6|2
1723421210000|2024-08-12 00:06:50|188409||188409||188409||188409||1
1723421220000|2024-08-12 00:07:00|188409.8|188214|188428.7|188225|188428.7|188225|188405.5|188211.9|5
1723421230000|2024-08-12 00:07:10|188429|188232.6|188432.1|188240.9|188451|188240.9|188429|188232.6|3
1723421250000|2024-08-12 00:07:30|188434.1|188248.9|188434.1|188248.9|188434.1|188248.9|188434.1|188248.9|1
1723421260000|2024-08-12 00:07:40|188429.6|188250.4|188445|188236.9|188446.8|188250.4|188429.6|188236.9|4
1723421270000|2024-08-12 00:07:50|188437.1|188236.5|188416.1|188208.4|188440.6|188236.5|188397|188207.7|10
1723421280000|2024-08-12 00:08:00|188414.8|188208.6|188363.8|188171.5|188414.8|188208.6|188356.6|188169.6|8
1723421290000|2024-08-12 00:08:10|188363.9|188171.4|188397.1|188186.7|188397.1|188195.9|188363.9|188170.5|5
1723421300000|2024-08-12 00:08:20|188406|188200.5|188406|188200.5|188406|188200.5|188406|188200.5|1
1723421320000|2024-08-12 00:08:40|188407.1|188209.9|188415.2|188212.1|188415.2|188212.1|188407.1|188209.9|2
1723421330000|2024-08-12 00:08:50|188396.8|188238.7|188396.8|188238.7|188396.8|188238.7|188396.8|188238.7|1
1723421340000|2024-08-12 00:09:00|188402.2|188220|188402.2|188220|188402.2|188220|188402.2|188220|1
1723421350000|2024-08-12 00:09:10|188403.2|188216.9|188401.4|188222.1|188403.2|188222.1|188400.6|188216.9|3
1723421360000|2024-08-12 00:09:20|188404|188222.5|188416|188208.3|188416|188222.5|188404|188208.3|2
1723421370000|2024-08-12 00:09:30|188417|188216.9|188417|188216.9|188417|188216.9|188417|188216.9|1
1723421380000|2024-08-12 00:09:40|188417.5|188216.1|188419|188217|188419|188217|188417.5|188216.1|2
1723421390000|2024-08-12 00:09:50|188402.5|188246|188402.5|188246|188402.5|188246|188402.5|188246|1
1723421400000|2024-08-12 00:10:00|188409.3|188228.1|188409.3|188228.1|188409.3|188228.1|188409.3|188228.1|1
1723421410000|2024-08-12 00:10:10|188410.8|188219.1|188409.7|188221.8|188410.8|188221.9|188407.3|188219.1|3
1723421420000|2024-08-12 00:10:20|188407.1|188221.9|188407.1|188221.9|188407.1|188221.9|188407.1|188221.9|1
1723421430000|2024-08-12 00:10:30|188399.3|188236.7|188399.3|188236.7|188399.3|188236.7|188399.3|188236.7|1
1723421450000|2024-08-12 00:10:50|188406.9|188221.7|188406|188229.4|188406.9|188229.4|188398|188218|3
1723421460000|2024-08-12 00:11:00|188408.4|188215.3|188420.2|188214.3|188420.2|188215.3|188408.4|188214.3|4
1723421470000|2024-08-12 00:11:10|188420.1|188215.7|188485.7|188284.5|188485.7|188284.5|188420.1|188215.7|3
1723421480000|2024-08-12 00:11:20|188485.5|188284.6|188470.9|188284.6|188485.5|188284.6|188470.9|188284.6|2
1723421490000|2024-08-12 00:11:30|188485.5||188485.5||188485.5||188485.5||1
1723421500000|2024-08-12 00:11:40|188484.5|188293.6|188484.5|188293.6|188484.5|188293.6|188484.5|188293.6|1
1723421510000|2024-08-12 00:11:50|188462.2|188320.4|188462.2|188320.4|188462.2|188320.4|188462.2|188320.4|1
1723421520000|2024-08-12 00:12:00|188465.7|188321.1|188488.2|188305.8|188488.8|188321.1|188465.7|188305.8|5
1723421530000|2024-08-12 00:12:10|188491.4|188314.4|188526.3|188331.2|188526.3|188331.2|188491.4|188314.4|6
1723421550000|2024-08-12 00:12:30|188527.2|188328|188511.5|188329.1|188527.2|188329.1|188508.5|188328|4
1723421560000|2024-08-12 00:12:40|188503.2|188339.8|188503.2|188339.8|188503.2|188339.8|188503.2|188339.8|1
1723421570000|2024-08-12 00:12:50|188515.4|188339.5|188543.9|188348.9|188543.9|188348.9|188515.4|188339.5|3
1723421590000|2024-08-12 00:13:10|188544.6|188344.1|188523.1|188340.9|188544.6|188344.1|188523.1|188340.1|5
1723421600000|2024-08-12 00:13:20|188521.6|188346.4|188521.6|188346.4|188521.6|188346.4|188521.6|188346.4|1
1723421610000|2024-08-12 00:13:30|188509.7|188344.7|188521.6|188346.4|188521.6|188346.4|188509.7|188344.7|2
1723421620000|2024-08-12 00:13:40|188528.8|188338|188528.8|188346|188528.8|188346|188528.8|188338|2
1723421640000|2024-08-12 00:14:00|188518|188346.6|188468.6|188302.6|188518|188346.6|188468.6|188302.6|3
1723421650000|2024-08-12 00:14:10|188468.1|188302.8|188462.6|188282.7|188468.1|188302.8|188462.6|188282.7|5
1723421660000|2024-08-12 00:14:20|188462.4||188449.8||188462.4||188449.8||2
1723421670000|2024-08-12 00:14:30|188462.3|188282.8|188432.5|188269.4|188462.3|188282.8|188432.5|188269.4|4
1723421680000|2024-08-12 00:14:40|188432.4|188268.6|188407.8|188282.8|188432.4|188282.8|188407.8|188267.8|3
1723421700000|2024-08-12 00:15:00|188434|188309|188434|188309|188434|188309|188434|188309|1
1723421710000|2024-08-12 00:15:10|188432.5|188307.5|188479.9|188289.4|188480.2|188307.5|188414.8|188288|9
1723421720000|2024-08-12 00:15:20|188480.7|188299.5|188482.2|188307.6|188482.4|188307.6|188480.7|188299.5|6
1723421730000|2024-08-12 00:15:30|188482||188482.7||188483.2||188482||6
1723421740000|2024-08-12 00:15:40|188482.2||188482.2||188482.2||188482.2||1
1723421750000|2024-08-12 00:15:50|188480.6|188305.6|188437.8|188289.7|188480.6|188305.6|188437.8|188289.7|6
1723421760000|2024-08-12 00:16:00|188449.8|188289.5|188448.2|188291.3|188449.8|188291.3|188448.2|188289.5|2
1723421770000|2024-08-12 00:16:10|188467.2|188276.5|188434.2|188255.6|188467.2|188276.5|188431.9|188254.7|7
1723421800000|2024-08-12 00:16:40|188426.9|188266|188440.2|188261.6|188459.5|188286|188426.9|188261|8
1723421820000|2024-08-12 00:17:00|188442.8|188261.8|188442.8|188261.8|188442.8|188261.8|188442.8|188261.8|1
1723421830000|2024-08-12 00:17:10|188455.1|188270.6|188440.9|188270.6|188455.1|188270.6|188440.9|188270.6|2
1723421840000|2024-08-12 00:17:20|188428.6|188288.3|188428.6|188288.3|188428.6|188288.3|188428.6|188288.3|1
1723421860000|2024-08-12 00:17:40|188440.2|188269.8|188440.2|188269.8|188440.2|188269.8|188440.2|188269.8|1
1723421890000|2024-08-12 00:18:10|188428.7|188291.2|188428.7|188291.2|188428.7|188291.2|188428.7|188291.2|1
1723421900000|2024-08-12 00:18:20|188442.3|188273.9|188442.3|188273.9|188442.3|188273.9|188442.3|188273.9|1
1723421910000|2024-08-12 00:18:30|188454.8|188259.9|188454.8|188259.9|188454.8|188259.9|188454.8|188259.9|1
1723421920000|2024-08-12 00:18:40|188455.7|188258.5|188452.7|188257.9|188455.7|188258.5|188439.7|188257.9|7
1723421930000|2024-08-12 00:18:50|188439.7|188264.1|188423.8|188264.1|188452.7|188264.1|188423.8|188264.1|4
1723421940000|2024-08-12 00:19:00|188423.7|188287.2|188423.7|188287.2|188423.7|188287.2|188423.7|188287.2|2
1723421950000|2024-08-12 00:19:10|188435.7|188267.9|188435.7|188267.9|188435.7|188267.9|188435.7|188267.9|1
1723421970000|2024-08-12 00:19:30||188268||188268||188268||188268|1
1723421990000|2024-08-12 00:19:50|188423.7|188287.3|188423.7|188287.3|188423.7|188287.3|188423.7|188287.3|1
1723422000000|2024-08-12 00:20:00|188423.6|188288.3|188420.3|188288.3|188423.6|188288.3|188420.3|188288.3|2
1723422010000|2024-08-12 00:20:10|188431.7|188266.9|188431.7|188266.9|188431.7|188266.9|188431.7|188266.9|1
1723422020000|2024-08-12 00:20:20|188434.4|188265.7|188434.4|188265.7|188434.4|188265.7|188434.4|188265.7|1
1723422040000|2024-08-12 00:20:40|188424.3|188286.4|188424.3|188286.4|188424.3|188286.4|188424.3|188286.4|1
1723422050000|2024-08-12 00:20:50||188290||188290||188290||188290|1
1723422060000|2024-08-12 00:21:00|188433.2|188266.9|188433.2|188266.9|188433.2|188266.9|188433.2|188266.9|1
1723422080000|2024-08-12 00:21:20|188433|188266.8|188433|188266.8|188433|188266.8|188433|188266.8|1
1723422090000|2024-08-12 00:21:30|188432.4|188265|188423.1|188287.2|188432.4|188287.2|188423.1|188265|2
1723422100000|2024-08-12 00:21:40||188289||188289||188289||188289|1
1723422110000|2024-08-12 00:21:50|188436.1|188288.4|188450.2|188283.3|188450.2|188305.3|188436.1|188283.3|3
1723422130000|2024-08-12 00:22:10|188450.1|188283.4|188443.3|188281.5|188450.1|188283.4|188443.3|188281.5|2
1723422140000|2024-08-12 00:22:20|188443.1|188281.6|188429.8|188302.8|188443.1|188302.8|188429.8|188281.6|2
1723422150000|2024-08-12 00:22:30|188429.7|188302.9|188436.9|188275.6|188436.9|188302.9|188429.7|188275.6|2
1723422160000|2024-08-12 00:22:40|188436.8|188277.6|188439.4|188277.6|188439.4|188277.6|188436.8|188277.6|2
1723422180000|2024-08-12 00:23:00|188439.2|188277.8|188427|188297.8|188439.2|188297.8|188427|188272.2|4
1723422190000|2024-08-12 00:23:10||188297.9||188297.9||188297.9||188297.9|1
1723422200000|2024-08-12 00:23:20|188428.3|188298|188441.2|188275.3|188441.2|188298|188428.3|188275.3|3
1723422210000|2024-08-12 00:23:30|188439.2|188274.9|188439.2|188274.9|188439.2|188274.9|188439.2|188274.9|1
1723422220000|2024-08-12 00:23:40|188438.3|188274.8|188438.3|188274.8|188438.3|188274.8|188438.3|188274.8|1
1723422230000|2024-08-12 00:23:50|188427|188274.9|188427|188297.1|188427|188297.1|188427|188274.9|2
1723422240000|2024-08-12 00:24:00|188430.4|188297.8|188430.4|188297.8|188430.4|188297.8|188430.4|188297.8|1
1723422250000|2024-08-12 00:24:10|188432.6|188307.6|188434.6|188309.6|188434.6|188309.6|188432.6|188307.6|2
1723422260000|2024-08-12 00:24:20|188442.3|188287|188442.3|188287|188442.3|188287|188442.3|188287|1
1723422270000|2024-08-12 00:24:30|188442.1|188287.1|188428.1|188284|188442.1|188287.1|188428.1|188284|2
1723422280000|2024-08-12 00:24:40|188441.9|188287.3|188441.9|188287.3|188441.9|188287.3|188441.9|188287.3|1
1723422290000|2024-08-12 00:24:50|188434.5|188309.5|188434.5|188309.5|188434.5|188309.5|188434.5|188309.5|1
1723422300000|2024-08-12 00:25:00|188440.6|188314.6|188485.2|188297.8|188485.2|188314.6|188440.6|188297.8|10
1723422310000|2024-08-12 00:25:10|188486.1||188486.1||188486.1||188486.1||1
1723422320000|2024-08-12 00:25:20|188487.6|188295.3|188486.5|188294.6|188487.6|188295.3|188486.5|188294.6|2
1723422330000|2024-08-12 00:25:30|188476|188305.8|188476|188305.8|188476|188305.8|188476|188305.8|1
1723422350000|2024-08-12 00:25:50|188473.6|188304.5|188456|188325.6|188473.6|188325.8|188456|188304.5|4
1723422360000|2024-08-12 00:26:00|188446.1|188321.1|188448.2|188286.3|188448.2|188321.1|188442.6|188282.1|5
1723422380000|2024-08-12 00:26:20|188448.9|188280.2|188447.8|188275.1|188461.7|188280.2|188447.8|188275.1|5
1723422390000|2024-08-12 00:26:30|188445.1|188272.7|188445.1|188272.7|188445.1|188272.7|188445.1|188272.7|1
1723422410000|2024-08-12 00:26:50||188276.6||188276.6||188276.6||188276.6|1
1723422420000|2024-08-12 00:27:00|188435.2|188267.2|188435.2|188262.1|188436.2|188296.3|188419.9|188259.3|5
1723422430000|2024-08-12 00:27:10|188454.4|188267.2|188451.5|188261|188454.4|188272.2|188451.5|188261|3
1723422440000|2024-08-12 00:27:20|188453.1|188260.7|188453.1|188260.7|188453.1|188260.7|188453.1|188260.7|1
1723422450000|2024-08-12 00:27:30|188454.7|188266.4|188454.7|188266.4|188454.7|188266.4|188454.7|188266.4|1
1723422460000|2024-08-12 00:27:40|188448.7|188270.7|188423.6|188285.8|188448.7|188285.8|188423.1|188270.7|3
1723422480000|2024-08-12 00:28:00|188440.4|188285.9|188440.4|188275.6|188440.4|188285.9|188440.4|188275.6|2
1723422490000|2024-08-12 00:28:10|188441|188275.5|188467.3|188288.3|188467.6|188288.3|188441|188275.5|4
1723422520000|2024-08-12 00:28:40|188451|188295.1|188431.4|188301.7|188451|188301.7|188431.4|188295.1|3
1723422540000|2024-08-12 00:29:00|188453.4|188292.8|188453.4|188292.8|188453.4|188292.8|188453.4|188292.8|1
1723422550000|2024-08-12 00:29:10|188453.9|188291.5|188453.9|188291.5|188453.9|188291.5|188453.9|188291.5|1
1723422560000|2024-08-12 00:29:20|188455.7|188298.6|188455.7|188298.6|188455.7|188298.6|188455.7|188298.6|1
1723422570000|2024-08-12 00:29:30|188465.9|188298|188460.8|188285.6|188476.9|188298|188460.8|188285.6|5
1723422580000|2024-08-12 00:29:40|188474.6|188291.4|188483.4|188295.2|188483.4|188295.2|188474.6|188291.4|3
1723422590000|2024-08-12 00:29:50|188483.7||188483.9||188483.9||188483.7||2
1723422600000|2024-08-12 00:30:00|188467.4|188321.9|188467.7|188321.9|188467.7|188321.9|188467|188321.9|6
1723422610000|2024-08-12 00:30:10|188448.3||188448.3||188467.7||188448.3||5
1723422620000|2024-08-12 00:30:20|188441.9|188315.5|188420.4|188284.6|188452.5|188326.2|188420.4|188284.6|10
1723422630000|2024-08-12 00:30:30|188425.1|188288.4|188425.1|188288.4|188425.1|188288.4|188425.1|188288.4|1
1723422640000|2024-08-12 00:30:40|188426.1|188285.9|188430.6|188290.1|188430.6|188290.1|188418|188278.7|6
1723422660000|2024-08-12 00:31:00|188433.3|188296.3|188433.3|188296.3|188433.3|188296.3|188433.3|188296.3|1
1723422670000|2024-08-12 00:31:10|188432.9|188292|188434.2|188292.7|188434.2|188295.8|188428.5|188288.5|6
1723422680000|2024-08-12 00:31:20|188432.5|188292.5|188432.5|188292.5|188432.5|188292.5|188432.5|188292.5|1
1723422690000|2024-08-12 00:31:30|188430.5|188293.6|188398.3|188259.1|188430.5|188293.6|188382.2|188256.8|8
1723422700000|2024-08-12 00:31:40|188398.2|188258.2|188419.2|188277.2|188419.2|188277.4|188379.9|188254.9|9
1723422710000|2024-08-12 00:31:50||188277.6||188277.6||188277.6||188277.6|1
1723422720000|2024-08-12 00:32:00|188420|188283.5|188437.8|188291.6|188437.8|188291.6|188420|188283.5|2
1723422730000|2024-08-12 00:32:10|188437|188290.6|188405.2|188271.2|188437|188290.6|188405.2|188271.2|10
1723422740000|2024-08-12 00:32:20|188411.9|188276.5|188411.9|188276.5|188411.9|188276.5|188411.9|188276.5|1
1723422760000|2024-08-12 00:32:40|188407.3|188276.8|188420.4|188282.2|188420.4|188282.8|188407.3|188276.8|3
1723422770000|2024-08-12 00:32:50|188428.2|188272|188428.2|188272|188451.1|188272|188428.2|188272|7
1723422780000|2024-08-12 00:33:00|188429|188268.8|188433.1|188268.5|188454.4|188268.8|188429|188268.5|3
1723422790000|2024-08-12 00:33:10|188454.4|188279.5|188422.1|188279.5|188454.4|188279.5|188422.1|188279.5|2
1723422800000|2024-08-12 00:33:20|188437.1|188279.9|188420.3|188271|188437.1|188279.9|188400.7|188267.4|11
1723422810000|2024-08-12 00:33:30|188404.9|188279.4|188427.6|188279.4|188427.6|188279.4|188404.9|188279.4|3
1723422820000|2024-08-12 00:33:40|188428.6|188279.5|188428.6|188279.5|188428.6|188279.5|188428.6|188279.5|1
1723422830000|2024-08-12 00:33:50|188416.6|188291.6|188416.6|188291.6|188416.6|188291.6|188416.6|188291.6|1
1723422850000|2024-08-12 00:34:10|188426.9|188297.5|188447.4|188296.1|188447.4|188305.3|188426.9|188292.4|4
1723422860000|2024-08-12 00:34:20|188446.9|188297.7|188446.9|188297.7|188446.9|188297.7|188446.9|188297.7|1
1723422870000|2024-08-12 00:34:30|188446.8|188296.3|188446.8|188296.3|188446.8|188296.3|188446.8|188296.3|1
1723422880000|2024-08-12 00:34:40|188442.1|188291.5|188436.3|188286.4|188442.1|188291.5|188419.7|188286.4|6
1723422890000|2024-08-12 00:34:50|188420.9|188283.9|188421.3|188283.9|188421.3|188283.9|188420.9|188283.9|2
1723422900000|2024-08-12 00:35:00|188416.2|188279.8|188415.6|188279.4|188421.1|188283.8|188415.6|188279.4|7
1723422910000|2024-08-12 00:35:10|188420.4|188283.2|188386.4|188249.8|188432.6|188283.2|188383.7|188247.8|12
1723422920000|2024-08-12 00:35:20|188381.9|188246.2|188381.2|188245.6|188386.7|188250|188381.2|188245.6|4
1723422940000|2024-08-12 00:35:40||188255.5||188255.5||188255.5||188255.5|1
1723422960000|2024-08-12 00:36:00|188395.8|188259.7|188386.2|188260.5|188395.8|188261.4|188379.9|188254.3|5
1723422990000|2024-08-12 00:36:30|188395.8|188259.7|188395.8|188259.7|188395.8|188259.7|188395.8|188259.7|1
1723423000000|2024-08-12 00:36:40|188381.5|188255.8|188384.4|188259.4|188386.2|188260.5|188381.5|188255.8|3
1723423010000|2024-08-12 00:36:50|188384.1|188259.1|188368.5|188242.7|188384.1|188259.1|188363.1|188237.3|5
1723423020000|2024-08-12 00:37:00|188365.4|188240.4|188360.3|188225.2|188365.4|188240.4|188360.3|188225.2|2
1723423030000|2024-08-12 00:37:10|188358.2|188225|188353.9|188220.4|188358.2|188225|188353.9|188220.4|4
1723423040000|2024-08-12 00:37:20|188353.8|188220.7|188355|188220.7|188355|188220.7|188353.8|188220.7|2
1723423050000|2024-08-12 00:37:30|188350.6|188217.2|188355|188220.7|188355|188220.7|188350.6|188217.2|2
1723423060000|2024-08-12 00:37:40|188368.8|188231|188356|188231|188368.8|188231|188356|188231|2
1723423090000|2024-08-12 00:38:10|188361.8|188230.7|188352.6|188227.6|188361.8|188230.7|188351.5|188226.5|3
1723423130000|2024-08-12 00:38:50|188361.8|188230.7|188355.5|188230.5|188361.8|188232.5|188355.5|188230.5|3
1723423150000|2024-08-12 00:39:10|188354.1|188229.1|188353.4|188228.4|188354.1|188229.1|188348.7|188223.7|3
1723423160000|2024-08-12 00:39:20|188353.2|188228.2|188353.2|188228.2|188353.2|188228.2|188353.2|188228.2|1
1723423180000|2024-08-12 00:39:40|188354.3|188229.2|188354.3|188229.2|188354.3|188229.2|188354.3|188229.2|1
1723423190000|2024-08-12 00:39:50|188362.7|188227.8|188364.8|188239.7|188373.6|188239.7|188360.8|188226.3|4
1723423210000|2024-08-12 00:40:10|188369.5|188241.1|188375.3|188249.7|188375.3|188249.7|188369.5|188241.1|2
1723423240000|2024-08-12 00:40:40|188385.1|188249.1|188385.1|188249.1|188385.1|188249.1|188385.1|188249.1|1
1723423260000|2024-08-12 00:41:00|188386.3|188249.2|188369.5|188244.5|188386.3|188249.2|188369.5|188244.5|3
1723423280000|2024-08-12 00:41:20|188370.2|188245.1|188370.2|188245.1|188370.2|188245.1|188370.2|188245.1|1
1723423290000|2024-08-12 00:41:30|188384.1|188249.1|188384.1|188249.1|188384.1|188249.1|188384.1|188249.1|1
1723423310000|2024-08-12 00:41:50|188371.6|188246.5|188371.6|188246.5|188371.6|188246.5|188371.6|188246.5|1
1723423330000|2024-08-12 00:42:10|188367.1|188242|188371.8|188246.7|188371.8|188246.7|188367.1|188242|2
1723423340000|2024-08-12 00:42:20|188366.9|188241.8|188371.6|188246.5|188371.6|188246.5|188366.9|188241.8|2
1723423360000|2024-08-12 00:42:40|188366.8|188241.7|188371.5|188246.4|188371.5|188246.4|188366.8|188241.7|2
1723423380000|2024-08-12 00:43:00|188372.3|188245.3|188372.3|188245.3|188372.3|188245.3|188372.3|188245.3|1
1723423390000|2024-08-12 00:43:10|188385.7|188246.8|188367.5|188240.5|188385.7|188246.8|188367.5|188240.5|2
1723423400000|2024-08-12 00:43:20|188372.2|188245.2|188372.2|188245.2|188372.2|188245.2|188372.2|188245.2|1
1723423430000|2024-08-12 00:43:50|188385.7|188246.8|188385.7|188246.8|188385.7|188246.8|188385.7|188246.8|1
1723423440000|2024-08-12 00:44:00|188367.4|188240.4|188372.1|188245|188372.1|188245|188367.4|188240.4|2
1723423460000|2024-08-12 00:44:20|188367.5|188240.4|188357.2|188232.2|188371.8|188246.8|188357.2|188232.2|6
1723423470000|2024-08-12 00:44:30|188353.9|188228.9|188353.9|188228.9|188353.9|188228.9|188353.9|188228.9|1
1723423490000|2024-08-12 00:44:50|188361.2|188228.8|188361.2|188228.8|188361.2|188228.8|188361.2|188228.8|1
1723423500000|2024-08-12 00:45:00|188359.5|188234.5|188356.1|188231.1|188359.5|188234.5|188351.6|188226.6|5
1723423510000|2024-08-12 00:45:10|188359.8|188234.8|188371.3|188246.3|188371.3|188246.3|188359.8|188234.8|2
1723423530000|2024-08-12 00:45:30|188366.1|188241.1|188371.5|188246.5|188371.5|188246.5|188366.1|188241.1|2
1723423540000|2024-08-12 00:45:40|188382.2|188240|188388.2|188242.5|188388.2|188242.5|188382.2|188237.6|5
1723423550000|2024-08-12 00:45:50|188388.1|188243.8|188384.4|188239.3|188388.2|188243.8|188384.4|188239.3|3
1723423560000|2024-08-12 00:46:00|188387.9|188240.3|188387.9|188243.9|188387.9|188243.9|188384.2|188240.2|4
1723423580000|2024-08-12 00:46:20|188377.6|188252.3|188377.6|188252.3|188377.6|188252.3|188377.6|188252.3|1
1723423590000|2024-08-12 00:46:30|188387.7|188252.4|188387.7|188252.4|188387.7|188252.4|188387.7|188252.4|1
1723423610000|2024-08-12 00:46:50|188378.1|188252.9|188378.1|188252.9|188378.1|188252.9|188378.1|188252.9|1
1723423620000|2024-08-12 00:47:00|188375.7|188250.7|188373.4|188247.3|188375.7|188250.7|188369.5|188244.5|5
1723423640000|2024-08-12 00:47:20|188379|188252.9|188379|188252.9|188379|188252.9|188379|188252.9|1
1723423650000|2024-08-12 00:47:30|188379.2|188254.1|188379.2|188254.1|188379.2|188254.1|188379.2|188254.1|1
1723423670000|2024-08-12 00:47:50|188376.4|188249.7|188376.4|188249.7|188376.4|188249.7|188376.4|188249.7|1
1723423680000|2024-08-12 00:48:00|188367.4|188242.4|188360.3|188234|188367.4|188242.4|188360.3|188234|2
1723423690000|2024-08-12 00:48:10|188355.4|188229.1|188363.6|188237.7|188363.6|188237.7|188349.2|188218.4|8
1723423710000|2024-08-12 00:48:30|188363.5|188237.8|188358.3|188232.6|188363.5|188237.8|188358.3|188232.6|2
1723423720000|2024-08-12 00:48:40|188356.1|188231.1|188381|188242.8|188381|188242.8|188356.1|188231.1|6
1723423730000|2024-08-12 00:48:50|188384.8|188246.6|188400|188270.4|188400|188270.4|188384.8|188246.6|6
1723423740000|2024-08-12 00:49:00|188399.8|188269.8|188399.8|188269.8|188399.8|188269.8|188399.8|188269.8|1
1723423750000|2024-08-12 00:49:10|188399.7||188399.7||188399.7||188399.7||1
1723423770000|2024-08-12 00:49:30|188399.5|188274.5|188433.2|188297.9|188435.4|188297.9|188399.5|188274|10
1723423780000|2024-08-12 00:49:40|188437.6|188302.3|188435|188300.4|188439.3|188314.3|188432.1|188296.8|8
1723423790000|2024-08-12 00:49:50|188436.4|188311.4|188431.7|188297|188442.9|188317.9|188431.5|188297|14
1723423800000|2024-08-12 00:50:00|188431.8|188291.4|188424.2|188299.2|188432|188299.2|188424.2|188289.9|3
1723423810000|2024-08-12 00:50:10|188429.1|188304.1|188424.6|188299.6|188429.1|188304.1|188424.6|188299.6|2
1723423820000|2024-08-12 00:50:20|188430|188293.2|188416.4|188286.5|188430|188293.2|188416.4|188286.5|2
1723423830000|2024-08-12 00:50:30|188415.8|188283.1|188403.2|188276.4|188415.8|188283.1|188403.1|188275|4
1723423840000|2024-08-12 00:50:40|188403|188275.4|188402|188274.5|188403|188275.4|188402|188274.5|2
1723423850000|2024-08-12 00:50:50|188401.8|188273.5|188401.2|188264.9|188405|188273.5|188401.2|188264.9|3
1723423860000|2024-08-12 00:51:00|188401.1||188401.1||188401.1||188401.1||1
1723423870000|2024-08-12 00:51:10|188406.7|188270.5|188403.8|188269.3|188407.6|188273|188402.6|188266.4|5
1723423880000|2024-08-12 00:51:20|188407.3|188272.8|188403.3|188267.8|188407.3|188272.8|188403.3|188267.8|3
1723423890000|2024-08-12 00:51:30|188398.2|188273.2|188397.7|188257.4|188398.2|188273.2|188393|188253.7|4
1723423900000|2024-08-12 00:51:40|188401.5|188261.2|188397.8|188256.8|188401.5|188261.2|188397.7|188256.8|3
1723423920000|2024-08-12 00:52:00|188389.7|188264.7|188394.1|188269.1|188394.1|188269.1|188389.7|188264.7|2
1723423950000|2024-08-12 00:52:30|188396.5|188262.3|188396.5|188262.3|188396.5|188262.3|188396.5|188262.3|1
1723423970000|2024-08-12 00:52:50|188408|188254.2|188408.1|188255.5|188408.1|188255.5|188408|188254.2|2
1723423980000|2024-08-12 00:53:00|188400.7|188263|188388.1|188242.7|188400.7|188263|188388.1|188242.7|5
1723424030000|2024-08-12 00:53:50|188363|188215.8|188335.7|188210.7|188381.3|188219.5|188317.1|188185.6|10
1723424040000|2024-08-12 00:54:00|188335.6|188210.6|188335.6|188210.6|188335.6|188210.6|188335.6|188210.6|1
1723424050000|2024-08-12 00:54:10|188336|188211|188357.9|188218.5|188362.2|188220.3|188336|188208.3|11
1723424060000|2024-08-12 00:54:20|188362.2|188219.5|188364.7|188234|188369.6|188238.9|188362.2|188219.5|9
1723424070000|2024-08-12 00:54:30|188364.8|188234.7|188385.2|188254.8|188385.2|188254.8|188364.8|188234.7|6
1723424080000|2024-08-12 00:54:40|188386.2|188253.6|188390.8|188258.7|188391.1|188258.7|188386.2|188253.6|9
1723424090000|2024-08-12 00:54:50|188391.5|188262|188396.5|188271.5|188398.8|188271.5|188391.5|188261.9|11
1723424100000|2024-08-12 00:55:00|188396.9|188271.9|188396.2|188267.8|188396.9|188271.9|188391.1|188261|7
1723424110000|2024-08-12 00:55:10|188393.4|188265.8|188388.2|188263.2|188393.7|188268.7|188384.2|188259.2|8
1723424120000|2024-08-12 00:55:20|188391.4|188266.4|188393.8|188268.8|188394.1|188269.1|188388.6|188263.6|12
1723424130000|2024-08-12 00:55:30|188391.6|188266.6|188391.7|188266.7|188394|188269|188391.6|188266.6|3
1723424140000|2024-08-12 00:55:40|188391.6|188266.6|188391.6|188266.6|188391.6|188266.6|188391.6|188266.6|1
1723424150000|2024-08-12 00:55:50|188392.5|188267.5|188392.5|188267.5|188392.5|188267.5|188392.5|188267.5|1
1723424160000|2024-08-12 00:56:00|188395.3|188270.3|188395.3|188270.3|188395.3|188270.3|188395.3|188270.3|1
1723424180000|2024-08-12 00:56:20|188392.1|188267.1|188392.1|188267.1|188392.1|188267.1|188392.1|188267.1|1
1723424190000|2024-08-12 00:56:30|188392|188267|188392|188267|188392|188267|188392|188267|1
1723424200000|2024-08-12 00:56:40|188392.6|188267.6|188417.2|188289.6|188417.2|188292.2|188392.5|188267.5|13
1723424210000|2024-08-12 00:56:50|188412.9|188287.9|188417.2|188289.6|188417.2|188289.6|188412.9|188287.9|2
1723424220000|2024-08-12 00:57:00|188417|188287.6|188413.2|188282.8|188417|188287.6|188413.2|188282.8|3
1723424230000|2024-08-12 00:57:10|188407.6|188282.6|188403.4|188278.4|188407.6|188282.6|188403.4|188278.4|5
1723424240000|2024-08-12 00:57:20|188408.6|188279.2|188409.5|188280.8|188409.5|188280.8|188408.6|188279.2|2
1723424250000|2024-08-12 00:57:30|188410.5|188283.8|188420.9|188283|188420.9|188283.8|188410.5|188281.8|3
1723424260000|2024-08-12 00:57:40|188422.4|188284.5|188422.6|188282.9|188422.6|188284.5|188422.4|188282.9|2
1723424270000|2024-08-12 00:57:50|188415.3|188285.4|188421.3|188296.3|188425.6|188300.6|188415.3|188285.4|8
1723424280000|2024-08-12 00:58:00|188429.9|188304.9|188435|188310|188436.9|188311.9|188429.9|188304.9|5
1723424290000|2024-08-12 00:58:10|188435.3|188310.3|188438.9|188313.9|188438.9|188313.9|188435.3|188310.3|4
1723424300000|2024-08-12 00:58:20|188435.3|188310.3|188438.9|188313.9|188438.9|188313.9|188435.3|188310.3|6
1723424310000|2024-08-12 00:58:30|188435.3|188310.3|188436.7|188311.7|188439.8|188314.8|188429.6|188304.6|9
1723424320000|2024-08-12 00:58:40|188439.8|188314.8|188442.9|188317.9|188444.5|188319.5|188433.8|188308.8|19
1723424340000|2024-08-12 00:59:00|188445.3|188320.3|188499.2|188374.2|188499.8|188374.8|188445.3|188320.3|12
1723424350000|2024-08-12 00:59:10|188501.4|188376.4|188502.6|188377.6|188502.6|188377.6|188501.4|188376.4|2
1723424360000|2024-08-12 00:59:20|188501.2|188376.2|188500.5|188375.5|188501.2|188376.2|188497.4|188372.4|4
1723424370000|2024-08-12 00:59:30|188502.8|188377.8|188507.8|188382.8|188507.8|188382.8|188502.8|188377.8|2
1723424380000|2024-08-12 00:59:40|188510.7|188385.7|188530.9|188404|188531.5|188406.5|188510.1|188385.1|11
1723424390000|2024-08-12 00:59:50|188533|188407.9|188539.7|188414.7|188541.8|188416.5|188531.6|188402.5|15
1723424400000|2024-08-12 01:00:00|188538.7|188413.7|188544.3|188419.3|188548.6|188423.6|188538|188408.1|23
1723424410000|2024-08-12 01:00:10|188539.2|188414.2|188537.5|188412.5|188545.7|188420.7|188531.4|188406.4|12
1723424420000|2024-08-12 01:00:20|188537.8|188412.8|188538.3|188413.3|188542.8|188417.8|188536.3|188411.3|11
1723424430000|2024-08-12 01:00:30|188536.9|188411.9|188532|188407|188544.4|188419.4|188532|188407|14
1723424440000|2024-08-12 01:00:40|188531.4|188406.4|188524.4|188393.9|188531.4|188406.4|188524.4|188390.9|5
1723424450000|2024-08-12 01:00:50|188527.8|188395.7|188525.4|188399.9|188527.8|188402.8|188524.4|188395.7|5
1723424460000|2024-08-12 01:01:00|188524.4|188395.7|188524.4|188394|188524.4|188397|188524.4|188394|4
1723424470000|2024-08-12 01:01:10|188525.1|188384.5|188525.1|188384.5|188525.1|188384.5|188525.1|188384.5|1
1723424480000|2024-08-12 01:01:20|188528.2|188397.8|188524.7|188394.3|188528.2|188397.8|188524.7|188394.3|2
1723424500000|2024-08-12 01:01:40|188516.1|188391.1|188516.1|188391.1|188516.1|188391.1|188516.1|188391.1|1
1723424520000|2024-08-12 01:02:00|188508.1|188373.4|188508.1|188373.4|188508.1|188373.4|188508.1|188373.4|1
1723424530000|2024-08-12 01:02:10|188515.1|188369.3|188518.3|188393.3|188518.3|188393.3|188508|188369.3|13
1723424540000|2024-08-12 01:02:20|188517.1|188392.1|188511.3|188386.3|188519.4|188394.4|188511.3|188386.3|8
1723424550000|2024-08-12 01:02:30|188517.2|188392.2|188518.9|188393.9|188520.4|188395.4|188513.4|188388.4|5
1723424560000|2024-08-12 01:02:40|188513.4|188388.4|188513.3|188388.3|188521.2|188396.2|188512.3|188387.3|10
1723424570000|2024-08-12 01:02:50|188516.1|188391.1|188516.1|188391.1|188516.1|188391.1|188516.1|188391.1|1
1723424580000|2024-08-12 01:03:00|188521.6|188396.6|188520|188395|188525|188400|188510.8|188385.8|21
1723424590000|2024-08-12 01:03:10|188517.3|188392.3|188514.4|188389.4|188520.9|188395.9|188507.6|188382.6|17
1723424600000|2024-08-12 01:03:20|188515.5|188390.5|188516.3|188391.3|188516.3|188391.3|188515.5|188390.5|2
1723424610000|2024-08-12 01:03:30|188518.2|188393.2|188531.6|188406.6|188531.6|188406.6|188518.2|188393.2|3
1723424620000|2024-08-12 01:03:40|188528.9|188403.9|188523.7|188398.7|188528.9|188403.9|188523.7|188398.7|5
1723424630000|2024-08-12 01:03:50|188526.3|188401.3|188524|188399|188526.3|188401.3|188524|188399|2
1723424640000|2024-08-12 01:04:00|188521.7|188396.7|188523.1|188398.1|188523.1|188398.1|188509|188384|7
1723424650000|2024-08-12 01:04:10|188524|188399|188520.9|188395.9|188530.1|188405.1|188510.4|188385.4|18
1723424660000|2024-08-12 01:04:20|188520.6|188395.6|188525.3|188400.3|188529.4|188404.4|188520.6|188395.6|9
1723424670000|2024-08-12 01:04:30|188526.4|188401.4|188529.1|188404.1|188529.1|188404.1|188525.2|188400.2|6
1723424680000|2024-08-12 01:04:40|188529.8|188404.8|188525.7|188400.7|188529.8|188404.8|188525.7|188400.7|5
1723424690000|2024-08-12 01:04:50|188524.7|188399.7|188525.7|188400.7|188530.4|188405.4|188524.5|188399.5|8
1723424700000|2024-08-12 01:05:00|188527.6|188402.6|188528.6|188403.6|188533.1|188408.1|188526.6|188401.6|11
1723424710000|2024-08-12 01:05:10|188535.4|188410.4|188518.6|188393.6|188535.4|188410.4|188518.6|188393.6|15
1723424720000|2024-08-12 01:05:20|188517.5|188392.5|188510.7|188385.7|188517.5|188392.5|188510.7|188385.7|4
1723424730000|2024-08-12 01:05:30|188512.8|188387.8|188519.9|188394.9|188519.9|188394.9|188512.8|188387.8|2
1723424750000|2024-08-12 01:05:50|188519.2|188394.2|188528|188403|188530.1|188405.1|188519.2|188394.2|9
1723424770000|2024-08-12 01:06:10|188527.9|188402.9|188527.9|188402.9|188527.9|188402.9|188527.9|188402.9|1
1723424780000|2024-08-12 01:06:20|188521.8|188396.8|188521.8|188396.8|188521.8|188396.8|188521.8|188396.8|1
1723424800000|2024-08-12 01:06:40|188522.8|188397.8|188526.9|188401.9|188526.9|188401.9|188522.8|188397.8|2
1723424810000|2024-08-12 01:06:50|188530.3|188405.3|188544.1|188419.1|188551|188426|188530.3|188405.3|11
1723424820000|2024-08-12 01:07:00|188550.6|188425.6|188550.7|188425.7|188557.3|188432.3|188537.6|188412.6|18
1723424830000|2024-08-12 01:07:10|188552.9|188427.9|188556.3|188431.3|188558.4|188433.4|188552.9|188427.9|5
1723424840000|2024-08-12 01:07:20|188557.7|188432.7|188576|188451|188585|188460|188557.7|188432.7|29
1723424850000|2024-08-12 01:07:30|188578.1|188453.1|188572.4|188447.4|188578.1|188453.1|188563.7|188438.7|10
1723424860000|2024-08-12 01:07:40|188571.4|188446.4|188558.7|188433.7|188571.4|188446.4|188558.5|188433.5|8
1723424870000|2024-08-12 01:07:50|188555.2|188430.2|188554.9|188429.9|188555.2|188430.2|188553.1|188428.1|6
1723424880000|2024-08-12 01:08:00|188553.9|188428.9|188553.6|188428.6|188555.1|188430.1|188552.6|188427.6|20
1723424890000|2024-08-12 01:08:10|188553.5|188428.5|188553.6|188428.6|188554|188429|188552.6|188427.3|13
1723424900000|2024-08-12 01:08:20|188554.3|188429.3|188558.2|188433.2|188558.2|188433.2|188554.3|188429.3|4
1723424910000|2024-08-12 01:08:30|188564.2|188437.5|188564.2|188437.5|188564.2|188437.5|188564.2|188437.5|1
1723424920000|2024-08-12 01:08:40|188563.4|188438.4|188563.4|188438.4|188563.4|188438.4|188563.4|188438.4|1
1723424930000|2024-08-12 01:08:50|188566.7|188439.3|188566.7|188439.3|188566.7|188439.3|188566.7|188439.3|1
1723424950000|2024-08-12 01:09:10|188564.4|188439.4|188564.4|188439.4|188564.4|188439.4|188564.4|188439.4|1
1723424980000|2024-08-12 01:09:40|188563.8|188438.8|188563.8|188438.8|188563.8|188438.8|188563.8|188438.8|1
1723424990000|2024-08-12 01:09:50|188567|188436.5|188567|188436.5|188567|188436.5|188567|188436.5|1
1723425010000|2024-08-12 01:10:10|188567.3|188436.9|188537.2|188412.2|188567.3|188437.6|188535|188405|12
1723425020000|2024-08-12 01:10:20|188536.4|188411.4|188536|188411|188540.7|188415.7|188533.2|188408.2|10
1723425030000|2024-08-12 01:10:30|188535.2|188410.2|188534.5|188406.8|188536.3|188410.2|188534.4|188406.3|8
1723425040000|2024-08-12 01:10:40|188536.2|188404.8|188536.2|188404.6|188536.2|188404.8|188536.2|188404.6|2
1723425050000|2024-08-12 01:10:50|188539.6|188397.1|188539.2|188407.1|188539.6|188407.4|188534.1|188397.1|9
1723425060000|2024-08-12 01:11:00|188540.7|188415.4|188536.7|188411.7|188540.7|188415.4|188535.3|188410.3|8
1723425070000|2024-08-12 01:11:10|188540.2|188415.2|188536.3|188408.4|188540.2|188415.2|188535.2|188406.6|10
1723425090000|2024-08-12 01:11:30|188532.3|188407.3|188532.3|188407.3|188532.3|188407.3|188532.3|188407.3|1
1723425100000|2024-08-12 01:11:40|188532.1|188401.6|188527|188402|188532.1|188402|188527|188401.6|2
1723425110000|2024-08-12 01:11:50|188524.3|188399.3|188519|188394|188524.7|188399.3|188503.4|188378.4|9
1723425120000|2024-08-12 01:12:00|188521|188396|188523.5|188398.5|188524.5|188399.5|188515.1|188390.1|7
1723425130000|2024-08-12 01:12:10|188523.4|188398.4|188523.4|188398.4|188523.4|188398.4|188523.4|188398.4|1
1723425140000|2024-08-12 01:12:20|188523.5|188398.5|188497.1|188372.1|188524.5|188399.5|188494.5|188369.5|11
1723425150000|2024-08-12 01:12:30|188496.1|188371.1|188491.4|188366.4|188496.1|188371.1|188491|188366|6
1723425160000|2024-08-12 01:12:40|188490.7|188365.7|188491.9|188366.9|188491.9|188366.9|188490.7|188365.7|6
1723425170000|2024-08-12 01:12:50|188490.9|188365.9|188491|188366|188492|188367|188490.9|188365.9|5
1723425180000|2024-08-12 01:13:00|188492|188367|188484.9|188359.9|188492|188367|188484.6|188359.6|5
1723425190000|2024-08-12 01:13:10|188484.7|188359.7|188485.1|188360.1|188486.9|188361.9|188484.7|188359.7|5
1723425200000|2024-08-12 01:13:20|188485.5|188360.5|188469.7|188344.7|188485.5|188360.5|188455.9|188330.9|16
1723425210000|2024-08-12 01:13:30|188465.3|188340.3|188465|188340|188466.1|188341.1|188460.8|188335.8|15
1723425220000|2024-08-12 01:13:40|188465.2|188340.2|188462.6|188337.6|188467.3|188342.3|188461.7|188336.7|6
1723425230000|2024-08-12 01:13:50|188462.3|188337.3|188462.6|188337.6|188465.9|188340.9|188462.3|188337.3|4
1723425240000|2024-08-12 01:14:00|188467.6|188342.6|188467.1|188342.1|188470|188345|188461.8|188336.8|7
1723425250000|2024-08-12 01:14:10|188469.6|188344.6|188469.1|188344.1|188472.5|188347.5|188468.9|188343.9|4
1723425260000|2024-08-12 01:14:20|188473.9|188348.9|188470.7|188345.7|188474.5|188349.5|188469.5|188344.5|6
1723425270000|2024-08-12 01:14:30|188470.4|188345.4|188470.4|188345.4|188470.4|188345.4|188470.4|188345.4|1
1723425280000|2024-08-12 01:14:40|188471.6|188346.6|188471.6|188346.6|188471.6|188346.6|188471.6|188346.6|1
1723425290000|2024-08-12 01:14:50|188475.9|188350.9|188471.9|188346.9|188476.3|188351.3|188471.2|188346.2|4
1723425300000|2024-08-12 01:15:00|188475|188350|188474.4|188349.4|188479.2|188354.2|188474.4|188349.4|6
1723425310000|2024-08-12 01:15:10|188479.4|188354.4|188475.3|188350.3|188479.4|188354.4|188474.7|188349.7|3
1723425330000|2024-08-12 01:15:30|188474.8|188349.8|188474.8|188349.8|188474.8|188349.8|188474.8|188349.8|1
1723425340000|2024-08-12 01:15:40|188473|188348|188473|188348|188473|188348|188473|188348|1
1723425350000|2024-08-12 01:15:50|188472.9|188347.9|188467.7|188342.7|188472.9|188347.9|188456.6|188331.6|9
1723425360000|2024-08-12 01:16:00|188471.5|188346.5|188467.9|188342.9|188471.6|188346.6|188467.1|188342.1|7
1723425370000|2024-08-12 01:16:10|188471.5|188346.5|188465.1|188340.1|188471.5|188346.5|188465.1|188340.1|3
1723425380000|2024-08-12 01:16:20|188468.8|188343.8|188442.3|188317.3|188468.8|188343.8|188442.2|188317.2|13
1723425390000|2024-08-12 01:16:30|188444.1|188319.1|188435.1|188310|188444.1|188319.1|188432.6|188307.6|5
1723425400000|2024-08-12 01:16:40|188432.6|188307.6|188400.5|188275.5|188432.6|188307.6|188399.4|188274.4|14
1723425410000|2024-08-12 01:16:50|188401|188276|188396.4|188271.4|188401|188276|188393.8|188268.8|14
1723425420000|2024-08-12 01:17:00|188396|188271|188394|188269|188396|188271|188394|188269|5
1723425430000|2024-08-12 01:17:10|188394.5|188269.5|188392.3|188267.3|188396.9|188271.9|188392.3|188267.3|19
1723425440000|2024-08-12 01:17:20|188392.5|188267.5|188392.5|188267.5|188392.5|188267.5|188392.1|188267.1|18
1723425450000|2024-08-12 01:17:30|188392|188267|188391.8|188266.8|188396.4|188271.4|188391.8|188266.8|16
1723425460000|2024-08-12 01:17:40|188392|188267|188391.3|188266.3|188396.4|188271.4|188391.3|188265.8|13
1723425470000|2024-08-12 01:17:50|188395.9|188270.9|188391.8|188266.8|188396.1|188271.1|188391.8|188266.8|10
1723425480000|2024-08-12 01:18:00|188391.6|188266.6|188379.7|188254.7|188391.6|188266.6|188379.7|188254.7|4
1723425490000|2024-08-12 01:18:10|188382.6|188257.6|188366.6|188241.6|188382.6|188257.6|188364.1|188239.1|13
1723425500000|2024-08-12 01:18:20|188367.1|188242.1|188366.1|188241.1|188368.7|188243.1|188366|188241|7
1723425510000|2024-08-12 01:18:30|188372.1|188241.4|188370.9|188242.9|188372.1|188243.7|188370.9|188241.4|3
1723425520000|2024-08-12 01:18:40|188371.7|188243|188354.8|188203.5|188371.7|188243|188354.8|188203.5|4
1723425530000|2024-08-12 01:18:50|188350.7|188203.7|188346.5|188216.7|188350.7|188216.7|188346.5|188203.7|4
1723425560000|2024-08-12 01:19:20|188342.3|188202.8|188322.8|188197.8|188342.3|188202.8|188322.8|188197.8|2
1723425570000|2024-08-12 01:19:30|188342.3|188202.8|188312.7|188181.8|188342.3|188202.8|188312.7|188181.8|2
1723425580000|2024-08-12 01:19:40|188312.3|188180.8|188317|188181.8|188317|188181.8|188311.4|188180.8|4
1723425590000|2024-08-12 01:19:50|188318.2|188193.2|188312.2|188180.3|188318.2|188193.2|188311.9|188180.3|6
1723425600000|2024-08-12 01:20:00|188316|188181.5|188321.6|188194.5|188322|188194.5|188312.4|188179.9|14
1723425610000|2024-08-12 01:20:10|188318.6|188193.6|188321.1|188190.8|188321.4|188193.7|188317.6|188177.1|10
1723425620000|2024-08-12 01:20:20|188318.5|188193.5|188318.1|188193.1|188321.1|188193.5|188317.4|188179.8|9
1723425630000|2024-08-12 01:20:30|188320.9|188190.5|188311.5|188145.6|188320.9|188192.9|188311.5|188145.6|7
1723425640000|2024-08-12 01:20:40|188315.9|188165|188315.9|188156|188315.9|188176|188315.9|188156|13
1723425650000|2024-08-12 01:20:50|188311.5|188176|188315.4|188175|188315.4|188176|188311.5|188145.6|8
1723425660000|2024-08-12 01:21:00|188315|188155.4|188315.7|188180|188315.7|188190.7|188315|188155.4|12
1723425670000|2024-08-12 01:21:10|188319.7|188177.6|188315.5|188180.7|188319.7|188180.7|188315.5|188177.6|3
1723425680000|2024-08-12 01:21:20|188305.2|188175.4|188281.7|188155.1|188305.2|188175.4|188277.9|188151.3|7
1723425690000|2024-08-12 01:21:30||188154.4||188154.4||188154.4||188154.4|1
1723425700000|2024-08-12 01:21:40|188282.9|188154.5|188281.1|188154.2|188282.9|188154.5|188281.1|188154.2|2
1723425710000|2024-08-12 01:21:50|188281|188154.4|188281.2|188154.2|188281.2|188154.4|188277.4|188150.8|3
1723425730000|2024-08-12 01:22:10|188276.3|188154.3|188276.3|188151.3|188276.3|188154.3|188276.3|188151.3|2
1723425740000|2024-08-12 01:22:20|188258.9|188133.9|188258.9|188133.9|188258.9|188133.9|188258.9|188133.9|1
1723425760000|2024-08-12 01:22:40|188276.3|188141.5|188281.4|188148.8|188281.4|188149.2|188275.3|188140|6
1723425770000|2024-08-12 01:22:50|188282.9|188157.9|188281.4|188148.8|188282.9|188157.9|188281.4|188148.8|6
1723425780000|2024-08-12 01:23:00|188274.4|188142.7|188245.7|188117.2|188274.4|188142.7|188245.7|188117.2|5
1723425790000|2024-08-12 01:23:10|188245|188111.4|188245.1|188111.6|188249.5|188124.5|188241.1|188107.6|5
1723425800000|2024-08-12 01:23:20|188251.1|188116.9|188241.7|188109.8|188251.1|188121.9|188241.7|188109.8|4
1723425810000|2024-08-12 01:23:30|188233.1|188108.1|188233.1|188108.1|188233.1|188108.1|188233.1|188108.1|1
1723425830000|2024-08-12 01:23:50|188220.9|188090.9|188234|188109|188234|188109|188220.9|188090.9|2
1723425860000|2024-08-12 01:24:20|188220.9|188090.9|188220.9|188090.9|188220.9|188090.9|188220.9|188090.9|1
1723425890000|2024-08-12 01:24:50|188234.9|188109.9|188234.9|188109.9|188234.9|188109.9|188234.9|188109.9|1
1723425920000|2024-08-12 01:25:20|188220.9|188090.9|188220.9|188090.9|188220.9|188090.9|188220.9|188090.9|1
1723425930000|2024-08-12 01:25:30|188230.3|188105.3|188206|188078.6|188230.3|188105.3|188206|188078.6|7
1723425940000|2024-08-12 01:25:40|188205.8|188075.9|188205.8|188075.9|188205.8|188075.9|188205.8|188075.9|1
1723425960000|2024-08-12 01:26:00|188207.6|188076.4|188188.6|188056.6|188207.6|188076.4|188188.6|188056.6|3
1723425980000|2024-08-12 01:26:20|188208.1|188059.7|188208|188067.8|188208.1|188067.8|188204|188051.1|7
1723426000000|2024-08-12 01:26:40|188202.6|188062.5|188206.8|188066.7|188206.8|188066.7|188202.6|188062.5|2
1723426010000|2024-08-12 01:26:50|188196.8|188070.1|188196.8|188070.1|188196.8|188070.1|188196.8|188070.1|1
1723426020000|2024-08-12 01:27:00|188201.7|188075.1|188197.8|188072.8|188201.7|188076.1|188195.3|188068.7|9
1723426030000|2024-08-12 01:27:10|188201.1|188076.1|188201.1|188076.1|188201.1|188076.1|188197.8|188072.8|7
1723426040000|2024-08-12 01:27:20|188197.8|188072.8|188201.1|188076.1|188201.1|188076.1|188197.8|188072.8|4
1723426050000|2024-08-12 01:27:30|188205.7|188080.7|188212.3|188083.1|188212.3|188083.1|188205.7|188080.7|3
1723426060000|2024-08-12 01:27:40|188211.3|188079|188207.6|188075.4|188212.3|188083.1|188207.6|188075.4|4
1723426070000|2024-08-12 01:27:50|188211.9|188079.6|188207.7|188069.9|188211.9|188079.6|188207.7|188069.9|3
1723426080000|2024-08-12 01:28:00|188208.1|188074.9|188239.9|188102.4|188243.1|188104.7|188208.1|188074.9|6
1723426100000|2024-08-12 01:28:20|188240.2|188108.4|188240.2|188108.4|188240.2|188108.4|188240.2|188108.4|1
1723426110000|2024-08-12 01:28:30|188247.8|188119.3|188268.9|188133.6|188268.9|188133.6|188247.8|188119.3|11
1723426120000|2024-08-12 01:28:40|188264.8|188129.4|188265.1|188129.8|188268.8|188133.5|188264.5|188129.4|5
1723426130000|2024-08-12 01:28:50|188268.8|188133.4|188264.9|188129.6|188268.8|188133.4|188264.9|188129.6|2
1723426140000|2024-08-12 01:29:00|188269|188133.6|188259.4|188134.4|188269.5|188134.4|188259.4|188129.9|6
1723426150000|2024-08-12 01:29:10|188263.9|188138.9|188259.2|188134.2|188263.9|188138.9|188259.2|188134.2|2
1723426160000|2024-08-12 01:29:20|188263.7|188138.7|188257.2|188132.2|188264|188139|188257.2|188132.2|5
1723426170000|2024-08-12 01:29:30|188263.2|188138.2|188258.5|188133.5|188263.2|188138.2|188258.5|188133.5|2
1723426200000|2024-08-12 01:30:00|188263.8|188130|188279.1|188143.2|188279.1|188143.2|188263.8|188130|3
1723426220000|2024-08-12 01:30:20|188272.7|188141.6|188254.5|188126.3|188272.7|188141.6|188253.2|188126.2|13
1723426230000|2024-08-12 01:30:30|188253.2|188126.2|188251|188123|188257.6|188128.1|188249.8|188122.6|9
1723426240000|2024-08-12 01:30:40|188252.8|188122.9|188253.6|188128.6|188253.6|188128.6|188249.2|188121.8|9
1723426250000|2024-08-12 01:30:50|188253.9|188128.9|188258.1|188133.1|188258.1|188133.1|188253.9|188128.9|3
1723426260000|2024-08-12 01:31:00|188259.4|188134.4|188267.8|188141.3|188267.8|188141.3|188259.4|188134.4|5
1723426270000|2024-08-12 01:31:10|188264.4|188139.4|188264.4|188139.4|188267.8|188141.3|188264.4|188139.4|3
1723426290000|2024-08-12 01:31:30|188262.9|188137.9|188264.3|188139.3|188264.3|188139.3|188258|188133|4
1723426300000|2024-08-12 01:31:40|188258|188133|188264.3|188139.3|188264.3|188139.3|188258|188133|4
1723426320000|2024-08-12 01:32:00|188260.6|188135.6|188260.6|188135.6|188260.6|188135.6|188260.6|188135.6|1
1723426340000|2024-08-12 01:32:20|188266|188141|188274.7|188139.1|188275.3|188146.5|188266|188135.9|8
1723426360000|2024-08-12 01:32:40|188274.5|188140.3|188274.5|188140.3|188274.5|188140.3|188274.5|188140.3|1
1723426370000|2024-08-12 01:32:50|188282.3|188135.4|188269.5|188144.5|188282.3|188144.5|188269.5|188135.4|2
1723426380000|2024-08-12 01:33:00|188268.6|188143.6|188268.6|188143.6|188268.6|188143.6|188268.6|188143.6|1
1723426390000|2024-08-12 01:33:10|188267.7|188142.7|188267.7|188142.7|188267.7|188142.7|188267.7|188142.7|1
1723426400000|2024-08-12 01:33:20|188268.4|188143.4|188268.4|188143.4|188268.4|188143.4|188268.4|188143.4|1
1723426410000|2024-08-12 01:33:30|188269.1|188144.1|188269.1|188144.1|188269.1|188144.1|188269.1|188144.1|1
1723426420000|2024-08-12 01:33:40|188273.7|188148.7|188273.7|188148.7|188273.7|188148.7|188273.7|188148.7|1
1723426440000|2024-08-12 01:34:00|188270.4|188145.4|188283.5|188158.5|188284.1|188159.1|188270.4|188145.4|5
1723426450000|2024-08-12 01:34:10|188290.8|188160.8|188298.8|188167.1|188298.8|188167.2|188290.8|188160.8|7
1723426460000|2024-08-12 01:34:20|188302.3|188170.6|188299.8|188168.1|188303.5|188171.8|188298.7|188167|4
1723426470000|2024-08-12 01:34:30|188301.3|188167.4|188318.4|188191.5|188318.4|188191.5|188301.3|188167.4|4
1723426480000|2024-08-12 01:34:40|188305.8|188190.6|188302.8|188171.1|188305.8|188190.6|188302.8|188170.9|4
1723426490000|2024-08-12 01:34:50|188304.4|188170.9|188307.8|188174.3|188307.9|188174.4|188304|188170.5|4
1723426500000|2024-08-12 01:35:00|188304.2|188170.7|188321.4|188192.6|188321.4|188192.6|188304.2|188170.7|7
1723426530000|2024-08-12 01:35:30|188324.2|188199.2|188324.2|188199.2|188324.2|188199.2|188324.2|188199.2|1
1723426540000|2024-08-12 01:35:40|188326.1|188201.1|188321.6|188196.6|188326.1|188201.1|188321.4|188196.4|3
1723426560000|2024-08-12 01:36:00|188326.1|188201.1|188321.8|188196.8|188326.4|188201.4|188321.6|188196.6|5
1723426570000|2024-08-12 01:36:10|188322.4|188196|188322.4|188196|188322.4|188196|188322.4|188196|1
1723426580000|2024-08-12 01:36:20|188323.7|188194.7|188337.6|188201.6|188337.6|188201.6|188322.1|188194.7|8
1723426590000|2024-08-12 01:36:30|188336.4|188202.3|188336.4|188202.3|188336.4|188202.3|188336.4|188202.3|1
1723426610000|2024-08-12 01:36:50|188327.2|188199.5|188304.4|188170.7|188327.2|188199.5|188304.4|188170.7|12
1723426620000|2024-08-12 01:37:00|188308.1|188174.4|188307.8|188182.8|188312.4|188186.8|188302.6|188170.4|9
1723426630000|2024-08-12 01:37:10|188307.2|188182.2|188307.7|188182.7|188312.2|188186.8|188307.2|188182.2|3
1723426640000|2024-08-12 01:37:20|188312.2|188186.8|188307|188182|188313|188188|188307|188182|8
1723426650000|2024-08-12 01:37:30|188309.4|188184.4|188303.8|188178.8|188309.4|188184.4|188303.8|188178.8|2
1723426670000|2024-08-12 01:37:50|188304.5|188179.5|188309.8|188184.8|188309.8|188184.8|188304.5|188179.5|2
1723426680000|2024-08-12 01:38:00|188310.5|188185.5|188324.9|188199.9|188324.9|188199.9|188310.5|188185.5|5
1723426690000|2024-08-12 01:38:10|188326|188201|188317|188192|188328.5|188202.4|188317|188192|6
1723426700000|2024-08-12 01:38:20|188314.3|188189.3|188310.3|188185.3|188314.9|188189.9|188310.3|188185.3|3
1723426710000|2024-08-12 01:38:30|188309.1|188184.1|188308.4|188183.4|188309.1|188184.1|188308.4|188183.4|2
1723426730000|2024-08-12 01:38:50|188301.9|188176.9|188302.8|188177.8|188302.8|188177.8|188301.9|188176.9|2
1723426740000|2024-08-12 01:39:00|188304.7|188179.7|188304.7|188179.7|188304.7|188179.7|188304.7|188179.7|1
1723426750000|2024-08-12 01:39:10|188311.2|188186.2|188311.2|188186.2|188311.2|188186.2|188311.2|188186.2|1
1723426780000|2024-08-12 01:39:40|188304.8|188179.8|188304.8|188179.8|188304.8|188179.8|188304.8|188179.8|1
1723426800000|2024-08-12 01:40:00|188312.3|188187.3|188312.3|188187.3|188312.3|188187.3|188312.3|188187.3|1
1723426830000|2024-08-12 01:40:30|188307.7|188182.7|188312.4|188187.4|188312.4|188187.4|188307.7|188182.7|2
1723426840000|2024-08-12 01:40:40|188311.3|188186.3|188311.7|188186.7|188311.7|188186.7|188309.9|188184.9|3
1723426850000|2024-08-12 01:40:50|188306.6|188181.6|188310.9|188185.9|188310.9|188185.9|188306.6|188181.6|2
1723426860000|2024-08-12 01:41:00|188309.6|188184.6|188309.6|188184.6|188309.6|188184.6|188309.6|188184.6|1
1723426880000|2024-08-12 01:41:20|188302|188177|188312.7|188187.3|188312.7|188187.3|188302|188177|3
1723426890000|2024-08-12 01:41:30|188303.9|188178.9|188304.7|188179.7|188304.7|188179.7|188303.9|188178.9|2
1723426910000|2024-08-12 01:41:50|188312.4|188187.4|188312.4|188187.4|188312.4|188187.4|188312.4|188187.4|1
1723426940000|2024-08-12 01:42:20|188304.7|188179.7|188304.7|188179.7|188304.7|188179.7|188304.7|188179.7|1
1723426950000|2024-08-12 01:42:30|188299|188174|188299|188174|188299|188174|188299|188174|1
1723426960000|2024-08-12 01:42:40|188310.1|188185.1|188310.1|188185.1|188310.1|188185.1|188310.1|188185.1|1
1723426980000|2024-08-12 01:43:00|188311.6|188186.6|188309.3|188184.3|188313.9|188188.9|188309.3|188184.3|4
1723426990000|2024-08-12 01:43:10|188297.4|188172.4|188309.4|188184.4|188309.4|188184.4|188297.4|188172.4|2
1723427030000|2024-08-12 01:43:50|188297.5|188172.5|188297.5|188172.5|188297.5|188172.5|188297.5|188172.5|1
1723427050000|2024-08-12 01:44:10|188309.7|188184.7|188309.7|188184.7|188309.7|188184.7|188309.7|188184.7|1
1723427060000|2024-08-12 01:44:20|188309.6|188184.6|188324|188199|188324|188199|188309.6|188184.6|3
1723427070000|2024-08-12 01:44:30|188325.7|188203.5|188330.2|188201.7|188330.2|188203.5|188325.7|188201.7|3
1723427100000|2024-08-12 01:45:00|188326.7|188195.3|188320.3|188195.3|188326.7|188195.3|188320.3|188195.3|2
1723427120000|2024-08-12 01:45:20|188325|188200|188325|188200|188325|188200|188325|188200|1
1723427160000|2024-08-12 01:46:00|188320.3|188195.3|188320.3|188195.3|188320.3|188195.3|188320.3|188195.3|1
1723427170000|2024-08-12 01:46:10|188320.1|188195.1|188324.8|188199.8|188324.8|188199.8|188320.1|188195.1|2
1723427180000|2024-08-12 01:46:20|188326.7|188201.7|188326.7|188201.7|188326.7|188201.7|188326.7|188201.7|1
1723427200000|2024-08-12 01:46:40|188327.4|188202.4|188331.6|188199.6|188331.6|188203.4|188327.4|188196.9|11
1723427210000|2024-08-12 01:46:50|188331.4|188199.7|188328.9|188202.7|188331.7|188203.1|188328.7|188197|17
1723427220000|2024-08-12 01:47:00|188328.7|188200|188328.7|188200|188328.7|188200|188328.7|188200|1
1723427230000|2024-08-12 01:47:10|188327.9|188202.9|188327.9|188202.9|188327.9|188202.9|188327.9|188202.9|1
1723427260000|2024-08-12 01:47:40|188328.7|188200|188322|188197|188328.7|188200|188322|188197|2
1723427280000|2024-08-12 01:48:00|188334.5|188209.5|188332.9|188207.9|188334.5|188209.5|188332.9|188207.9|2
1723427300000|2024-08-12 01:48:20|188332.6|188207.6|188340.5|188215.5|188340.5|188215.5|188332.6|188207.6|4
1723427330000|2024-08-12 01:48:50|188336.5|188211.5|188334|188209|188336.5|188211.5|188334|188209|2
1723427340000|2024-08-12 01:49:00|188338.3|188213.3|188338.3|188213.3|188338.3|188213.3|188338.3|188213.3|1
1723427350000|2024-08-12 01:49:10|188338.4|188213.4|188338.4|188213.4|188338.4|188213.4|188338.4|188213.4|1
1723427370000|2024-08-12 01:49:30|188339|188214|188339|188214|188339|188214|188339|188214|1
1723427380000|2024-08-12 01:49:40|188341.5|188216.5|188341.5|188216.5|188341.5|188216.5|188341.5|188216.5|1
1723427390000|2024-08-12 01:49:50|188340.2|188215.2|188339.4|188214.4|188340.2|188215.2|188339.4|188214.4|2
1723427400000|2024-08-12 01:50:00|188339|188214|188339|188214|188339|188214|188339|188214|1
1723427410000|2024-08-12 01:50:10|188337.7|188212.7|188337.7|188212.7|188337.7|188212.7|188337.7|188212.7|1
1723427430000|2024-08-12 01:50:30|188337.4|188212.4|188337.4|188212.4|188337.4|188212.4|188337.4|188212.4|1
1723427440000|2024-08-12 01:50:40|188334.8|188209.8|188330.4|188205.4|188334.8|188209.8|188330.4|188205.4|2
1723427450000|2024-08-12 01:50:50|188331.7|188206.7|188331.7|188206.7|188331.7|188206.7|188331.7|188206.7|1
1723427460000|2024-08-12 01:51:00|188330.8|188205.8|188316.2|188191.2|188331.6|188206.6|188316.2|188191.2|9
1723427480000|2024-08-12 01:51:20|188315.4|188190.4|188315.3|188190.3|188315.4|188190.4|188315|188190|3
1723427490000|2024-08-12 01:51:30|188314.9|188189.9|188305.4|188180.4|188314.9|188189.9|188305.4|188180.4|2
1723427510000|2024-08-12 01:51:50|188293|188168|188306.8|188181.8|188306.8|188181.8|188293|188168|2
1723427530000|2024-08-12 01:52:10|188310|188185|188297|188172|188310|188185|188292.9|188167.9|6
1723427540000|2024-08-12 01:52:20|188293.1|188168.1|188285.7|188160.7|188293.1|188168.1|188285.7|188160.7|2
1723427560000|2024-08-12 01:52:40|188285.8|188160.8|188285.8|188160.8|188285.8|188160.8|188285.8|188160.8|1
1723427570000|2024-08-12 01:52:50|188271.8|188146.8|188271.8|188146.8|188271.8|188146.8|188271.8|188146.8|1
1723427580000|2024-08-12 01:53:00|188266.1|188141.1|188266.1|188141.1|188266.1|188141.1|188266.1|188141.1|1
1723427590000|2024-08-12 01:53:10|188266.2|188141.2|188285.2|188160.2|188285.2|188160.2|188266.2|188141.2|3
1723427600000|2024-08-12 01:53:20|188284.6|188159.6|188281.7|188156.7|188284.6|188159.6|188281.7|188156.7|2
1723427610000|2024-08-12 01:53:30|188284.6|188159.6|188284.6|188159.6|188284.6|188159.6|188284.6|188159.6|1
1723427630000|2024-08-12 01:53:50|188281.1|188156.1|188284.6|188159.6|188284.6|188159.6|188281.1|188156.1|4
1723427660000|2024-08-12 01:54:20|188276.5|188151.5|188276.5|188151.5|188276.5|188151.5|188276.5|188151.5|1
1723427670000|2024-08-12 01:54:30|188275.1|188150.1|188283|188158|188283|188158|188275.1|188150.1|3
1723427680000|2024-08-12 01:54:40|188283.5|188158.5|188283.5|188158.5|188283.5|188158.5|188283.5|188158.5|1
1723427690000|2024-08-12 01:54:50|188284|188159|188301.8|188176.8|188305|188180|188284|188159|13
1723427700000|2024-08-12 01:55:00|188302.8|188177.8|188308.3|188183.3|188308.4|188183.4|188302.8|188177.8|13
1723427710000|2024-08-12 01:55:10|188308.8|188183.8|188308.8|188183.8|188308.8|188183.8|188308.8|188183.8|1
1723427720000|2024-08-12 01:55:20|188310.1|188185.1|188314.9|188189.9|188314.9|188189.9|188310.1|188185.1|3
1723427770000|2024-08-12 01:56:10|188303.8|188178.8|188307.5|188182.5|188307.5|188182.5|188303.8|188178.8|2
1723427810000|2024-08-12 01:56:50|188303.8|188178.8|188303.8|188178.8|188303.8|188178.8|188303.8|188178.8|1
1723427830000|2024-08-12 01:57:10|188309.4|188184.4|188311.5|188186.5|188311.5|188186.5|188309.4|188184.4|2
1723427850000|2024-08-12 01:57:30|188309.9|188184.9|188330.9|188205.9|188330.9|188205.9|188309.1|188184.1|7
1723427860000|2024-08-12 01:57:40|188332.8|188207.8|188337.8|188212.8|188337.8|188212.8|188332.8|188207.8|3
1723427890000|2024-08-12 01:58:10|188334.8|188209.8|188334.8|188209.8|188334.8|188209.8|188334.8|188209.8|1
1723427910000|2024-08-12 01:58:30|188336.3|188211.3|188336.3|188211.3|188336.3|188211.3|188336.3|188211.3|1
1723427930000|2024-08-12 01:58:50|188336.2|188211.2|188336.2|188211.2|188336.2|188211.2|188336.2|188211.2|1
1723427940000|2024-08-12 01:59:00|188336.1|188211.1|188333|188208|188336.1|188211.1|188333|188208|2
1723427950000|2024-08-12 01:59:10|188333.2|188208.2|188334|188209|188334|188209|188331.8|188206.8|3
1723427970000|2024-08-12 01:59:30|188335.6|188210.6|188351.3|188226.3|188351.3|188226.3|188335.6|188210.6|8
1723427980000|2024-08-12 01:59:40|188352.6|188227.6|188353.6|188228.6|188353.6|188228.6|188352.6|188227.6|2
1723428000000|2024-08-12 02:00:00|188351.7|188226.7|188367.4|188242.4|188368.2|188243.2|188351.7|188226.7|8
1723428030000|2024-08-12 02:00:30|188367.2|188242.2|188368.2|188243.2|188368.2|188243.2|188367.2|188242.2|3
1723428040000|2024-08-12 02:00:40|188372.2|188247.2|188367.6|188242.6|188377.2|188252.2|188364.5|188239.5|12
1723428050000|2024-08-12 02:00:50|188363.8|188238.8|188367|188242|188367|188242|188363.8|188238.8|4
1723428070000|2024-08-12 02:01:10|188368.1|188243.1|188366.5|188241.5|188368.1|188243.1|188366.5|188241.5|3
1723428080000|2024-08-12 02:01:20|188368.7|188243.7|188366.8|188241.8|188368.7|188243.7|188363.7|188238.7|9
1723428090000|2024-08-12 02:01:30|188360.9|188235.9|188360.9|188235.9|188366.7|188241.7|188360.9|188235.9|3
1723428100000|2024-08-12 02:01:40|188366.7|188241.7|188358.4|188233.4|188366.7|188241.7|188347.5|188222.5|16
1723428110000|2024-08-12 02:01:50|188355.6|188230.6|188358.4|188233.4|188358.4|188233.4|188355.6|188230.6|6
1723428120000|2024-08-12 02:02:00|188355.6|188230.6|188357.6|188232.6|188358.4|188233.4|188355.6|188230.6|3
1723428130000|2024-08-12 02:02:10|188358.6|188233.6|188362.9|188237.9|188362.9|188237.9|188358.6|188233.6|2
1723428140000|2024-08-12 02:02:20|188363.5|188238.5|188363.5|188238.5|188363.5|188238.5|188363.5|188238.5|1
1723428160000|2024-08-12 02:02:40|188361.5|188236.5|188361.5|188236.5|188361.5|188236.5|188361.5|188236.5|1
1723428170000|2024-08-12 02:02:50|188359.3|188234.3|188357.5|188232.5|188359.3|188234.3|188357.5|188232.5|2
1723428180000|2024-08-12 02:03:00|188358.6|188233.6|188382.4|188257.4|188382.4|188257.4|188316.1|188191.1|22
1723428190000|2024-08-12 02:03:10|188379.3|188254.3|188353.3|188228.3|188386.1|188261.1|188353.3|188228.3|12
1723428210000|2024-08-12 02:03:30|188355.5|188230.5|188364.2|188239.2|188364.2|188239.2|188355.5|188230.5|2
1723428220000|2024-08-12 02:03:40|188365.3|188240.3|188365.3|188240.3|188365.3|188240.3|188365.3|188240.3|1
1723428240000|2024-08-12 02:04:00|188367.3|188242.3|188367.3|188242.3|188367.3|188242.3|188367.3|188242.3|1
1723428250000|2024-08-12 02:04:10|188366.2|188241.2|188366.2|188241.2|188366.2|188241.2|188366.2|188241.2|1
1723428260000|2024-08-12 02:04:20|188361.3|188236.3|188351.3|188226.3|188361.3|188236.3|188348.1|188223.1|7
1723428280000|2024-08-12 02:04:40|188348.2|188223.2|188351.3|188226.3|188351.3|188226.3|188348.2|188223.2|4
1723428290000|2024-08-12 02:04:50|188352.6|188227.6|188351.2|188226.2|188352.6|188227.6|188351.2|188226.2|2
1723428310000|2024-08-12 02:05:10|188350.3|188225.3|188350.3|188225.3|188350.3|188225.3|188350.3|188225.3|1
1723428320000|2024-08-12 02:05:20|188346.1|188221.1|188346.1|188221.1|188346.1|188221.1|188346.1|188221.1|1
1723428340000|2024-08-12 02:05:40|188349.8|188224.8|188349.8|188224.8|188349.8|188224.8|188349.8|188224.8|1
1723428370000|2024-08-12 02:06:10|188346|188221|188346|188221|188346|188221|188346|188221|1
1723428380000|2024-08-12 02:06:20|188346.8|188221.8|188346.8|188221.8|188346.8|188221.8|188346.8|188221.8|1
1723428390000|2024-08-12 02:06:30|188350.7|188225.7|188350.7|188225.7|188350.7|188225.7|188350.7|188225.7|1
1723428400000|2024-08-12 02:06:40|188351.6|188226.6|188363.8|188238.8|188367.1|188242.1|188351.6|188226.6|5
1723428430000|2024-08-12 02:07:10|188355.6|188230.6|188355.9|188230.9|188355.9|188230.9|188355.6|188230.6|2
1723428440000|2024-08-12 02:07:20|188360.5|188235.5|188360.5|188235.5|188360.5|188235.5|188360.5|188235.5|1
1723428460000|2024-08-12 02:07:40|188356.7|188231.7|188355.6|188230.6|188356.7|188231.7|188354.4|188229.4|3
1723428470000|2024-08-12 02:07:50|188357.8|188232.8|188355.1|188230.1|188357.8|188232.8|188355.1|188230.1|3
1723428480000|2024-08-12 02:08:00|188358|188233|188358|188233|188358|188233|188358|188233|1
1723428490000|2024-08-12 02:08:10|188356.8|188231.8|188356.8|188231.8|188356.8|188231.8|188356.8|188231.8|1
1723428500000|2024-08-12 02:08:20|188354.8|188229.8|188351.7|188226.7|188354.8|188229.8|188351.7|188226.7|2
1723428520000|2024-08-12 02:08:40|188354.7|188229.7|188354.7|188229.7|188354.7|188229.7|188354.7|188229.7|1
1723428530000|2024-08-12 02:08:50|188362.6|188237.6|188362.6|188237.6|188362.6|188237.6|188362.6|188237.6|1
1723428550000|2024-08-12 02:09:10|188356.9|188231.9|188361.6|188236.6|188361.6|188236.6|188356.9|188231.9|3
1723428560000|2024-08-12 02:09:20|188361.9|188236.9|188361.4|188236.4|188361.9|188236.9|188361.4|188236.4|3
1723428570000|2024-08-12 02:09:30|188361.7|188236.7|188361.7|188236.7|188361.7|188236.7|188361.7|188236.7|1
1723428580000|2024-08-12 02:09:40|188362.5|188237.5|188362.5|188237.5|188362.5|188237.5|188362.5|188237.5|1
1723428590000|2024-08-12 02:09:50|188363.1|188238.1|188363.6|188238.6|188363.6|188238.6|188363.1|188238.1|2
1723428610000|2024-08-12 02:10:10|188363.7|188238.7|188385.1|188260.1|188386|188261|188363.7|188238.7|10
1723428620000|2024-08-12 02:10:20|188385.8|188260.8|188402.6|188277.6|188407|188282|188385.8|188260.8|7
1723428650000|2024-08-12 02:10:50|188412.2|188287.2|188404.6|188279.6|188412.2|188287.2|188399.9|188274.9|3
1723428660000|2024-08-12 02:11:00|188404.8|188279.8|188405|188280|188405|188280|188400.1|188275.1|5
1723428670000|2024-08-12 02:11:10|188400.6|188275.6|188405|188280|188405|188280|188400.6|188275.6|2
1723428680000|2024-08-12 02:11:20|188400.3|188275.3|188407.4|188282.4|188407.4|188282.4|188400.3|188275.3|6
1723428690000|2024-08-12 02:11:30|188402.6|188277.6|188392.6|188267.6|188402.6|188277.6|188392.6|188267.6|2
1723428710000|2024-08-12 02:11:50|188391.9|188266.9|188392.1|188267.1|188394.1|188269.1|188391.9|188266.9|6
1723428720000|2024-08-12 02:12:00|188392.7|188267.7|188396.6|188271.6|188396.6|188271.6|188392.7|188267.7|4
1723428730000|2024-08-12 02:12:10|188396.9|188271.9|188397.6|188272.6|188397.6|188272.6|188396.1|188270.7|8
1723428740000|2024-08-12 02:12:20|188397.1|188271.4|188395.3|188270.3|188397.7|188272.7|188395.3|188270.3|3
1723428750000|2024-08-12 02:12:30|188394.8|188269.8|188395.6|188270.6|188395.6|188270.6|188394.8|188269.8|6
1723428760000|2024-08-12 02:12:40|188392|188267|188395.1|188270.1|188395.1|188270.1|188391|188266|4
1723428770000|2024-08-12 02:12:50|188394.6|188269.6|188394.5|188269.5|188395.1|188270.1|188394.5|188269.5|7
1723428780000|2024-08-12 02:13:00|188395.1|188270.1|188394.9|188269.9|188395.1|188270.1|188394.9|188269.9|2
1723428790000|2024-08-12 02:13:10|188395.1|188270.1|188395.4|188270.4|188395.4|188270.4|188390.9|188265.9|10
1723428810000|2024-08-12 02:13:30|188391.9|188266.9|188393.9|188268.9|188395.7|188270.7|188391.1|188266.1|9
1723428820000|2024-08-12 02:13:40|188393.2|188268.2|188393.6|188268.6|188393.9|188268.9|188392.1|188267.1|7
1723428830000|2024-08-12 02:13:50|188393.1|188268.1|188393.5|188268.5|188393.5|188268.5|188393.1|188268.1|3
1723428840000|2024-08-12 02:14:00|188396.7|188271.7|188396.7|188271.7|188396.7|188271.7|188396.7|188271.7|1
1723428850000|2024-08-12 02:14:10|188399.2|188274.2|188399.2|188274.2|188399.2|188274.2|188399.2|188274.2|1
1723428860000|2024-08-12 02:14:20|188402.3|188273.9|188397|188272|188402.3|188273.9|188397|188272|4
1723428870000|2024-08-12 02:14:30|188394.2|188269.2|188433.6|188308.6|188434.7|188309.7|188394.2|188269.2|9
1723428880000|2024-08-12 02:14:40|188430.3|188305.3|188433.5|188308.5|188433.5|188308.5|188430.3|188305.3|2
1723428890000|2024-08-12 02:14:50|188433.6|188308.6|188433|188308|188434.5|188309.5|188433|188308|7
1723428900000|2024-08-12 02:15:00|188432|188307|188429.1|188304.1|188432|188307|188425.2|188300.2|5
1723428910000|2024-08-12 02:15:10|188430.2|188305.2|188416|188291|188430.2|188305.2|188416|188291|11
1723428920000|2024-08-12 02:15:20|188415.1|188290.1|188409.4|188284.4|188415.1|188290.1|188409.4|188284.4|2
1723428930000|2024-08-12 02:15:30|188408.3|188283.3|188407.6|188282.6|188408.3|188283.3|188407.4|188282.4|6
1723428950000|2024-08-12 02:15:50|188410|188284.4|188410|188284.4|188410|188284.4|188410|188284.4|1
1723428960000|2024-08-12 02:16:00|188410.6|188285.2|188409.8|188284.8|188420.5|188294.1|188409.8|188284.8|18
1723428970000|2024-08-12 02:16:10|188413.4|188288.4|188409.7|188284.7|188413.4|188288.4|188409.7|188284.7|5
1723428980000|2024-08-12 02:16:20|188413.2|188288.2|188402.5|188277.5|188413.8|188288.8|188402.5|188277.5|14
1723428990000|2024-08-12 02:16:30|188405.2|188280.2|188407.6|188282.6|188408.9|188283.7|188402.3|188277.3|11
1723429000000|2024-08-12 02:16:40|188412|188284.5|188405.4|188280.4|188412.5|188287.5|188404|188279|11
1723429010000|2024-08-12 02:16:50|188408.4|188283.4|188407.7|188282.7|188412.3|188287.3|188404.4|188279.4|9
1723429020000|2024-08-12 02:17:00|188405.1|188280.1|188409.1|188284.1|188412.9|188287.9|188405.1|188280.1|15
1723429030000|2024-08-12 02:17:10|188409|188283.9|188401.4|188276.4|188409|188283.9|188401.4|188276.4|9
1723429040000|2024-08-12 02:17:20|188405.6|188277.4|188405.7|188277.6|188405.7|188277.6|188401.1|188276.1|6
1723429050000|2024-08-12 02:17:30|188401.3|188276.3|188408.4|188283.4|188413.1|188288.1|188401.3|188276.3|16
1723429060000|2024-08-12 02:17:40|188412.4|188287.4|188412.7|188287.7|188413.5|188288.5|188408.4|188283.4|10
1723429070000|2024-08-12 02:17:50|188408.9|188283.9|188408.5|188283.5|188412.8|188287.8|188408.4|188283.4|15
1723429080000|2024-08-12 02:18:00|188412.1|188287.1|188408.7|188283.7|188412.9|188287.9|188405.4|188280.4|18
1723429090000|2024-08-12 02:18:10|188412.4|188287.4|188412.3|188287.3|188412.5|188287.5|188408.7|188283.7|8
1723429100000|2024-08-12 02:18:20|188408.4|188283.4|188409.2|188284.2|188413.2|188288.2|188408.2|188283.2|10
1723429110000|2024-08-12 02:18:30|188412.8|188287.8|188407.4|188282.4|188412.8|188287.8|188404.4|188279.4|10
1723429120000|2024-08-12 02:18:40|188410.9|188285.9|188454.6|188329.6|188455.6|188329.9|188405.6|188280.6|23
1723429130000|2024-08-12 02:18:50|188453.8|188328.8|188454.5|188329.5|188458.8|188333.8|188447.1|188322.1|12
1723429140000|2024-08-12 02:19:00|188457.4|188332.4|188463.6|188338.6|188469.8|188344.8|188452.7|188327.7|7
1723429150000|2024-08-12 02:19:10|188461.8|188336.8|188461.3|188336.3|188461.8|188336.8|188461.3|188336.3|2
1723429160000|2024-08-12 02:19:20|188460.9|188335.9|188460.4|188335.4|188463|188338|188460.4|188335.4|7
1723429170000|2024-08-12 02:19:30|188460.8|188335.8|188466.4|188341.4|188466.5|188341.5|188460.8|188335.8|10
1723429180000|2024-08-12 02:19:40|188467.6|188342.6|188451|188326|188467.6|188342.6|188449.1|188324.1|10
1723429190000|2024-08-12 02:19:50|188428.4|188303.4|188426.4|188301.4|188428.4|188303.4|188426.4|188301.4|3
1723429200000|2024-08-12 02:20:00|188425.6|188300.6|188424.7|188299.7|188425.7|188300.7|188424.2|188299.2|5
1723429210000|2024-08-12 02:20:10|188423.5|188298.5|188423.7|188298.7|188424.7|188299.7|188423.5|188298.5|7
1723429220000|2024-08-12 02:20:20|188425.6|188300.6|188425.5|188300.5|188425.6|188300.6|188424.7|188299.7|7
1723429230000|2024-08-12 02:20:30|188424.8|188299.8|188425.4|188300.4|188425.4|188300.4|188424.8|188299.8|2
1723429240000|2024-08-12 02:20:40|188426.7|188301.7|188426.7|188301.7|188426.7|188301.7|188426.7|188301.7|1
1723429250000|2024-08-12 02:20:50|188426.2|188301.2|188427.1|188302.1|188428|188303|188426.2|188301.2|5
1723429260000|2024-08-12 02:21:00|188429.3|188304.3|188424.6|188299.6|188429.3|188304.3|188424.6|188299.6|6
1723429270000|2024-08-12 02:21:10|188424.4|188299.4|188426.2|188301.2|188426.2|188301.2|188424.4|188299.4|2
1723429280000|2024-08-12 02:21:20|188426.8|188301.8|188426.6|188301.6|188427.3|188302.3|188426.6|188301.6|4
1723429290000|2024-08-12 02:21:30|188426.9|188301.9|188426.3|188301.3|188426.9|188301.9|188426.3|188301.3|2
1723429300000|2024-08-12 02:21:40|188424.8|188299.8|188430.5|188305.5|188430.6|188305.6|188424.8|188299.8|6
1723429310000|2024-08-12 02:21:50|188428.5|188303.5|188422.6|188297.6|188428.5|188303.5|188422.6|188297.6|4
1723429320000|2024-08-12 02:22:00|188425.4|188300.4|188425.5|188300.5|188426.9|188301.9|188425.4|188300.4|3
1723429330000|2024-08-12 02:22:10|188422.5|188297.5|188422.3|188297.3|188422.5|188297.5|188418.2|188293.2|4
1723429340000|2024-08-12 02:22:20|188422.6|188297.6|188423.8|188298.8|188427.3|188302.3|188417.7|188292.7|28
1723429350000|2024-08-12 02:22:30|188425.8|188300.8|188417|188292|188425.8|188300.8|188417|188292|6
1723429360000|2024-08-12 02:22:40|188418.2|188293.2|188412.9|188287.9|188418.2|188293.2|188409.4|188284.4|8
1723429370000|2024-08-12 02:22:50|188412.5|188287.5|188412.7|188287.7|188417|188292|188408.6|188283.6|22
1723429380000|2024-08-12 02:23:00|188411.8|188286.8|188403.4|188278.4|188411.8|188286.8|188402.8|188277.8|21
1723429390000|2024-08-12 02:23:10|188399.4|188274.4|188382.4|188257.4|188408.2|188283.2|188378.7|188253.7|21
1723429400000|2024-08-12 02:23:20|188382.1|188257.1|188381.5|188256.5|188382.1|188257.1|188381.5|188256.5|2
1723429410000|2024-08-12 02:23:30|188381.9|188256.9|188375.5|188250.5|188382.3|188257.3|188375.5|188250.5|11
1723429420000|2024-08-12 02:23:40|188378|188253|188374.9|188249.9|188378|188253|188371.2|188246.2|14
1723429430000|2024-08-12 02:23:50|188375|188250|188375|188250|188375|188250|188375|188250|1
1723429450000|2024-08-12 02:24:10|188374.8|188249.8|188371|188246|188374.8|188249.8|188371|188246|3
1723429470000|2024-08-12 02:24:30|188376.4|188251.4|188376.4|188251.4|188376.4|188251.4|188376.4|188251.4|1
1723429480000|2024-08-12 02:24:40|188378.2|188253.2|188373.9|188248.9|188378.8|188253.8|188371.6|188246.6|10
1723429490000|2024-08-12 02:24:50|188375.2|188250.2|188374|188249|188375.2|188250.2|188374|188249|8
1723429500000|2024-08-12 02:25:00|188375.6|188250.6|188375.6|188250.6|188375.6|188250.6|188375.6|188250.6|1
1723429510000|2024-08-12 02:25:10|188376.8|188251.8|188376.5|188251.5|188379.6|188254.6|188374.3|188249.3|12
1723429530000|2024-08-12 02:25:30|188375.8|188250.8|188374.6|188249.6|188375.8|188250.8|188374.6|188249.6|2
1723429540000|2024-08-12 02:25:40|188366.1|188241.1|188366.2|188241.2|188366.2|188241.2|188366.1|188241.1|2
1723429550000|2024-08-12 02:25:50|188365.7|188240.7|188337.7|188212.7|188365.7|188240.7|188329.6|188204.6|7
1723429560000|2024-08-12 02:26:00|188338.4|188213.4|188334.1|188209.1|188338.4|188213.4|188331.9|188206.9|6
1723429570000|2024-08-12 02:26:10|188333.7|188208.7|188327.4|188202.4|188333.7|188208.7|188327.4|188202.4|3
1723429580000|2024-08-12 02:26:20|188328.1|188203.1|188326.6|188201.6|188328.1|188203.1|188323.3|188198.3|6
1723429590000|2024-08-12 02:26:30|188327.4|188202.4|188333.6|188208.6|188333.6|188208.6|188327.4|188202.4|3
1723429600000|2024-08-12 02:26:40|188331.3|188206.3|188330.1|188205.1|188333.6|188208.6|188330.1|188205.1|4
1723429610000|2024-08-12 02:26:50|188332.6|188207.6|188332.6|188207.6|188332.6|188207.6|188332.6|188207.6|1
1723429620000|2024-08-12 02:27:00|188331.7|188206.7|188332.5|188207.5|188332.6|188207.6|188329.3|188204.3|4
1723429630000|2024-08-12 02:27:10|188329.4|188204.4|188331.3|188206.3|188333.2|188208.2|188328.4|188203.4|5
1723429640000|2024-08-12 02:27:20|188329.5|188204.5|188324.9|188199.9|188329.5|188204.5|188324.9|188199.9|2
1723429650000|2024-08-12 02:27:30|188325.6|188200.6|188324.7|188199.7|188325.6|188200.6|188324.6|188199.6|3
1723429660000|2024-08-12 02:27:40|188326|188201|188325.9|188200.9|188326.6|188201.6|188325.8|188200.8|4
1723429670000|2024-08-12 02:27:50|188319.9|188194.9|188320.4|188195.4|188321.3|188196.3|188319.9|188194.9|6
1723429680000|2024-08-12 02:28:00|188321.5|188196.5|188315.3|188190.3|188321.5|188196.5|188315.3|188190.3|3
1723429690000|2024-08-12 02:28:10|188323.9|188198.9|188323.9|188198.9|188323.9|188198.9|188323.9|188198.9|1
1723429720000|2024-08-12 02:28:40|188315.4|188190.4|188315.4|188190.4|188315.4|188190.4|188315.4|188190.4|1
1723429740000|2024-08-12 02:29:00|188320.8|188195.8|188323.9|188198.9|188323.9|188198.9|188320.8|188195.8|2
1723429750000|2024-08-12 02:29:10|188321.9|188196.9|188304.8|188179.8|188321.9|188196.9|188304.8|188179.8|5
1723429760000|2024-08-12 02:29:20|188305.2|188180.2|188309.3|188184.3|188312.7|188187.7|188299.9|188174.9|7
1723429770000|2024-08-12 02:29:30|188311.6|188186.6|188312.6|188187.6|188312.6|188187.6|188311.6|188186.6|2
1723429790000|2024-08-12 02:29:50|188310.3|188185.3|188311.7|188186.7|188311.7|188186.7|188310.3|188185.3|2
1723429800000|2024-08-12 02:30:00|188308|188183|188313.8|188188.8|188317.5|188192.5|188308|188183|8
1723429810000|2024-08-12 02:30:10|188314.7|188189.7|188314.8|188189.8|188314.8|188189.8|188313.9|188188.9|3
1723429820000|2024-08-12 02:30:20|188313|188188|188268.7|188143.7|188313|188188|188268.7|188143.7|3
1723429830000|2024-08-12 02:30:30|188266.7|188141.7|188231.8|188106.8|188266.7|188141.7|188231.8|188106.8|10
1723429840000|2024-08-12 02:30:40|188234|188109|188236.4|188111.4|188238|188113|188234|188109|6
1723429850000|2024-08-12 02:30:50|188237.7|188112.7|188236.4|188111.4|188237.7|188112.7|188233.4|188108.4|6
1723429860000|2024-08-12 02:31:00|188237.3|188112.3|188247.7|188122.7|188247.7|188122.7|188236|188111|9
1723429870000|2024-08-12 02:31:10|188245.1|188120.1|188248.2|188123.2|188248.2|188123.2|188244.7|188119.7|4
1723429880000|2024-08-12 02:31:20|188250.4|188125.4|188238.3|188113.3|188250.4|188125.4|188238.3|188113.3|10
1723429890000|2024-08-12 02:31:30|188237.1|188112.1|188247.9|188122.9|188248.4|188123.4|188237.1|188112.1|9
1723429900000|2024-08-12 02:31:40|188246.6|188121.6|188257.1|188132.1|188258.8|188133.8|188246.6|188121.6|5
1723429910000|2024-08-12 02:31:50|188257.3|188132.3|188257.3|188132.3|188257.3|188132.3|188257.3|188132.3|1
1723429920000|2024-08-12 02:32:00|188256.4|188131.4|188257.4|188132.4|188257.4|188132.4|188254.1|188129.1|5
1723429940000|2024-08-12 02:32:20|188257.5|188132.5|188257.5|188132.5|188257.5|188132.5|188257.5|188132.5|1
1723429950000|2024-08-12 02:32:30|188255|188130|188253.9|188128.9|188258.8|188133.8|188253.9|188128.9|4
1723429960000|2024-08-12 02:32:40|188253.8|188128.8|188252.2|188127.2|188257|188132|188250.9|188125.9|10
1723429970000|2024-08-12 02:32:50|188251.3|188126.3|188250.9|188125.9|188255.4|188130.4|188250.9|188125.9|7
1723429980000|2024-08-12 02:33:00|188254.6|188129.6|188251.1|188126.1|188255.5|188130.5|188250.9|188125.9|6
1723429990000|2024-08-12 02:33:10|188251|188126|188255.6|188130.6|188255.6|188130.6|188251|188126|3
1723430000000|2024-08-12 02:33:20|188252.2|188127.2|188252.2|188127.2|188252.2|188127.2|188252.2|188127.2|1
1723430010000|2024-08-12 02:33:30|188251.9|188126.9|188251.2|188126.2|188256.2|188131.2|188251.2|188126.2|5
1723430020000|2024-08-12 02:33:40|188254.5|188129.5|188256.2|188131.2|188258.3|188133.3|188254.5|188129.5|3
1723430030000|2024-08-12 02:33:50|188256|188131|188256|188131|188256|188131|188256|188131|1
1723430040000|2024-08-12 02:34:00|188255|188130|188256.8|188131.8|188256.8|188131.8|188250|188125|4
1723430050000|2024-08-12 02:34:10|188256.9|188131.9|188260.7|188135.7|188260.7|188135.7|188256.5|188131.5|5
1723430060000|2024-08-12 02:34:20|188258.8|188133.8|188258.8|188133.8|188258.8|188133.8|188258.8|188133.8|1
1723430070000|2024-08-12 02:34:30|188259|188134|188255.6|188130.6|188259|188134|188255.6|188130.6|2
1723430090000|2024-08-12 02:34:50|188255.8|188130.8|188251.5|188126.5|188255.8|188130.8|188251.5|188126.5|2
1723430110000|2024-08-12 02:35:10|188246.5|188121.5|188254.1|188129.1|188254.1|188129.1|188246.5|188121.5|2
1723430120000|2024-08-12 02:35:20|188257.1|188132.1|188256.7|188131.7|188257.1|188132.1|188256|188131|3
1723430130000|2024-08-12 02:35:30|188255.9|188130.9|188241.3|188109.5|188255.9|188130.9|188238.6|188108.7|6
1723430140000|2024-08-12 02:35:40|188244.8|188112.6|188241.5|188107.9|188244.8|188112.6|188241.5|188107.9|2
1723430150000|2024-08-12 02:35:50|188239.4|188107.5|188232|188101.6|188240.2|188107.5|188231.9|188101.6|4
1723430160000|2024-08-12 02:36:00|188234|188100.4|188234|188100.4|188234|188100.4|188234|188100.4|1
1723430180000|2024-08-12 02:36:20|188226.3|188091.7|188226.3|188091.7|188226.3|188091.7|188226.3|188091.7|1
1723430190000|2024-08-12 02:36:30|188210|188085|188210|188085|188210|188085|188210|188085|1
1723430200000|2024-08-12 02:36:40|188219.1|188094.1|188224.7|188097.7|188224.7|188097.7|188219.1|188094.1|2
1723430210000|2024-08-12 02:36:50|188233.2|188095.6|188233.3|188096.9|188233.7|188102.8|188227.8|188094.7|6
1723430240000|2024-08-12 02:37:20|188224.9|188091.8|188230.1|188096.1|188232.7|188096.6|188220.5|188089.2|12
1723430250000|2024-08-12 02:37:30|188230.8|188096.8|188228.6|188092.6|188231|188096.9|188228.6|188092.6|3
1723430260000|2024-08-12 02:37:40|188233|188097|188233|188097|188233|188097|188233|188097|1
1723430270000|2024-08-12 02:37:50|188228.7|188092.5|188222.2|188097.2|188228.7|188097.2|188218.6|188091.9|4
1723430290000|2024-08-12 02:38:10|188221.2|188096.2|188230.8|188097.3|188230.8|188097.3|188221.2|188092.3|4
1723430310000|2024-08-12 02:38:30|188229.5|188094.5|188229.1|188095.6|188232.1|188098.7|188227.8|188094.5|6
1723430320000|2024-08-12 02:38:40|188227.7|188095.8|188227.7|188095.8|188227.7|188095.8|188227.7|188095.8|1
1723430330000|2024-08-12 02:38:50|188228.8|188098.3|188230.8|188098.3|188230.8|188098.3|188228|188098.3|3
1723430340000|2024-08-12 02:39:00|188231.6|188098.2|188221.8|188096.8|188231.6|188098.2|188221.8|188096.8|2
1723430350000|2024-08-12 02:39:10|188217.9|188092.9|188228.8|188094.2|188228.8|188094.2|188217.9|188091.7|3
1723430360000|2024-08-12 02:39:20|188231.5|188096.9|188231.5|188098.2|188231.5|188098.2|188231.5|188096.9|2
1723430370000|2024-08-12 02:39:30|188227.3|188096.9|188231.3|188094|188231.3|188096.9|188227.3|188094|6
1723430380000|2024-08-12 02:39:40||188096.4||188096.4||188096.4||188096.4|1
1723430390000|2024-08-12 02:39:50|188230.1|188094|188231.6|188099|188231.6|188099|188227.2|188094|5
1723430400000|2024-08-12 02:40:00|188230.7|188094.6|188230.7|188094.6|188230.7|188094.6|188230.7|188094.6|1
1723430410000|2024-08-12 02:40:10|188229.1|188091.8|188240.7|188115.7|188241.9|188116.9|188222.1|188090.4|11
1723430420000|2024-08-12 02:40:20|188243.8|188118.8|188254.6|188122.7|188254.6|188128.8|188243.8|188118.8|5
1723430440000|2024-08-12 02:40:40|188254.7|188122.2|188254.7|188122.2|188254.7|188122.2|188254.7|188122.2|1
1723430450000|2024-08-12 02:40:50|188240.8|188115.8|188240.8|188115.8|188240.8|188115.8|188240.8|188115.8|1
1723430460000|2024-08-12 02:41:00|188242.8|188117.8|188251.1|188122.3|188251.1|188122.3|188241.1|188116.1|3
1723430470000|2024-08-12 02:41:10|188249.3|188125|188246.3|188114.3|188249.3|188125|188246.3|188113.5|6
1723430480000|2024-08-12 02:41:20|188247.4|188119.2|188245.3|188114.6|188250.2|188124.1|188245.3|188114.6|7
1723430490000|2024-08-12 02:41:30|188244.5|188115|188244.5|188113.9|188244.5|188119.1|188241.6|188113.8|5
1723430500000|2024-08-12 02:41:40|188247.8|188122.8|188244.7|188111.9|188253.1|188125|188244.7|188111.9|11
1723430510000|2024-08-12 02:41:50|188242.4|188109.8|188238.6|188104.6|188242.4|188110.4|188236|188099.4|9
1723430520000|2024-08-12 02:42:00|188239.6|188099|188239.6|188099|188239.6|188099|188239.6|188099|1
1723430530000|2024-08-12 02:42:10|188234.2|188100.4|188234.2|188100.4|188234.2|188100.4|188234.2|188100.4|1
1723430540000|2024-08-12 02:42:20|188224.6|188095.2|188224.6|188095.2|188224.6|188095.2|188224.6|188095.2|1
1723430550000|2024-08-12 02:42:30|188211.9|188086.9|188211.9|188086.9|188211.9|188086.9|188211.9|188086.9|1
1723430570000|2024-08-12 02:42:50|188212.2|188087.2|188222.9|188096.5|188222.9|188096.5|188212.2|188087.2|2
1723430590000|2024-08-12 02:43:10|188224|188096.6|188230.3|188092.1|188233.7|188100.5|188224|188092.1|8
1723430600000|2024-08-12 02:43:20|188231.3|188092|188225.8|188096.2|188231.4|188097.5|188225.8|188091.9|6
1723430610000|2024-08-12 02:43:30|188227.1|188100|188230.6|188091.9|188230.6|188100|188227.1|188091.9|2
1723430620000|2024-08-12 02:43:40|188230.2|188092.1|188230.6|188092.1|188230.6|188092.5|188227|188092.1|3
1723430630000|2024-08-12 02:43:50|188230.4|188090.5|188230.4|188090.5|188230.4|188090.5|188230.4|188090.5|1
1723430640000|2024-08-12 02:44:00|188227.2|188087.2|188229.2|188090|188229.2|188097.7|188225.6|188087.2|3
1723430650000|2024-08-12 02:44:10|188226.1|188091.2|188217.9|188091.6|188229.2|188097.6|188217.9|188091.2|4
1723430660000|2024-08-12 02:44:20|188221.1|188096.1|188226.3|188101.3|188226.3|188101.3|188219.7|188094.7|8
1723430670000|2024-08-12 02:44:30|188219|188093.4|188217.6|188092|188219|188093.4|188217.6|188092|2
1723430690000|2024-08-12 02:44:50|188218.6|188091.6|188218.6|188091.6|188218.6|188091.6|188218.6|188091.6|1
1723430700000|2024-08-12 02:45:00|188209.4|188084.4|188209.4|188084.4|188209.4|188084.4|188209.4|188084.4|1
1723430710000|2024-08-12 02:45:10|188209.5|188084.5|188209.5|188084.5|188209.5|188084.5|188209.5|188084.5|1
1723430720000|2024-08-12 02:45:20|188219.2|188091.3|188220.3|188091.3|188220.3|188091.3|188219.2|188091.3|2
1723430740000|2024-08-12 02:45:40|188217|188092|188218.2|188090.9|188221.7|188096.7|188217|188090.9|4
1723430750000|2024-08-12 02:45:50|188220.9|188095.9|188217.9|188091.3|188220.9|188095.9|188217.9|188091.3|4
1723430760000|2024-08-12 02:46:00|188220.9|188095.9|188217.5|188092.2|188222.5|188097.5|188217.5|188092.2|8
1723430770000|2024-08-12 02:46:10|188216.8|188091.8|188216.9|188091.9|188220.6|188095.6|188216.8|188091.8|3
1723430780000|2024-08-12 02:46:20|188216.8|188091.5|188216.8|188091.8|188216.8|188091.8|188216|188090.8|4
1723430790000|2024-08-12 02:46:30|188220.6|188095.6|188214.4|188088.7|188222.6|188097.6|188214.4|188088.7|7
1723430810000|2024-08-12 02:46:50|188217.1|188092.1|188221.2|188096.2|188221.2|188096.2|188217.1|188092.1|2
1723430820000|2024-08-12 02:47:00|188216.5|188091.5|188217.5|188092.5|188221.2|188096.2|188216.5|188091.5|6
1723430830000|2024-08-12 02:47:10|188221.3|188096.3|188230|188105|188230|188105|188221.3|188096.3|4
1723430840000|2024-08-12 02:47:20|188231.4|188099.2|188231|188096.9|188231.4|188099.2|188231|188096.9|2
1723430850000|2024-08-12 02:47:30|188230.1|188096.8|188230.1|188096.8|188230.1|188096.8|188230.1|188096.8|1
1723430870000|2024-08-12 02:47:50|188209.1|188084.1|188209.1|188084.1|188209.1|188084.1|188209.1|188084.1|1
1723430880000|2024-08-12 02:48:00|188216.1|188089.1|188216.1|188089.1|188216.1|188089.1|188216.1|188089.1|1
1723430890000|2024-08-12 02:48:10|188209.8|188089.2|188209.8|188084.8|188220.4|188093.5|188209.8|188084.8|4
1723430900000|2024-08-12 02:48:20|188216.2|188089.3|188216.2|188089.3|188216.2|188089.3|188216.2|188089.3|1
1723430910000|2024-08-12 02:48:30|188214.3||188214.3||188214.3||188214.3||1
1723430940000|2024-08-12 02:49:00|188207.6|188082.6|188207.6|188082.6|188207.6|188082.6|188207.6|188082.6|1
1723430950000|2024-08-12 02:49:10|188207.7|188082.7|188216.2|188086.8|188216.2|188086.8|188202.7|188077.7|3
1723430970000|2024-08-12 02:49:30|188217.4||188217.4||188217.4||188217.4||1
1723430980000|2024-08-12 02:49:40|188203.6|188078.6|188203.6|188078.6|188203.6|188078.6|188203.6|188078.6|1
1723430990000|2024-08-12 02:49:50|188205.9|188080.9|188205.9|188080.9|188206.6|188081.6|188205.9|188080.9|3
1723431010000|2024-08-12 02:50:10|188217.8|188089.2|188217.8|188089.2|188217.8|188089.2|188217.8|188089.2|1
1723431020000|2024-08-12 02:50:20|188204.6|188079.6|188217.8|188086.2|188217.8|188086.2|188204.6|188079.6|2
1723431030000|2024-08-12 02:50:30||188086.3||188086.3||188086.3||188086.3|1
1723431040000|2024-08-12 02:50:40|188203.6|188078.6|188203.6|188078.6|188203.6|188078.6|188203.6|188078.6|1
1723431060000|2024-08-12 02:51:00|188204.8|188079.8|188204.8|188079.8|188204.8|188079.8|188204.8|188079.8|1
1723431070000|2024-08-12 02:51:10|188201.1|188076.1|188197.6|188057.6|188216.9|188080.9|188196.5|188057.4|6
1723431090000|2024-08-12 02:51:30|188198.3|188057.7|188198.3|188061.8|188198.3|188061.8|188198.3|188057.7|2
1723431100000|2024-08-12 02:51:40|188172.3|188047.3|188172.3|188047.3|188172.3|188047.3|188172.3|188047.3|1
1723431120000|2024-08-12 02:52:00|188170.3|188045.3|188186.5|188056.6|188186.5|188056.6|188170.3|188045.3|2
1723431130000|2024-08-12 02:52:10|188187.4|188062.2|188187.4|188062.2|188187.4|188062.2|188187.4|188062.2|1
1723431150000|2024-08-12 02:52:30|188175.5|188050.5|188175.5|188050.5|188175.5|188050.5|188175.5|188050.5|1
1723431180000|2024-08-12 02:53:00|188174.9|188049.9|188190.4|188065.4|188190.4|188065.4|188174.9|188049.9|3
1723431190000|2024-08-12 02:53:10|188198|188069.6|188175.7|188050.7|188198|188069.6|188171.8|188046.8|6
1723431200000|2024-08-12 02:53:20|188175.9|188050.9|188175.9|188050.9|188175.9|188050.9|188175.9|188050.9|1
1723431210000|2024-08-12 02:53:30|188177.3|188052.3|188177|188052|188177.3|188052.3|188175.5|188050.5|5
1723431220000|2024-08-12 02:53:40|188179.2|188054.2|188171.4|188046.4|188179.2|188054.2|188171.4|188046.4|3
1723431230000|2024-08-12 02:53:50|188173.9|188048.9|188168.1|188043.1|188174|188049|188168.1|188043.1|5
1723431240000|2024-08-12 02:54:00|188171.1|188046.1|188167.8|188042.8|188172.7|188047.7|188167.8|188042.8|4
1723431250000|2024-08-12 02:54:10|188176.3|188051.3|188171.4|188046.4|188176.3|188051.3|188159.3|188034.3|10
1723431260000|2024-08-12 02:54:20|188169.9|188044.9|188145.9|188020.9|188169.9|188044.9|188145.9|188020.9|11
1723431270000|2024-08-12 02:54:30|188152.5|188027.5|188159.6|188034.6|188159.6|188034.6|188152.5|188027.5|3
1723431290000|2024-08-12 02:54:50|188157.8|188032.8|188157.8|188032.8|188157.8|188032.8|188157.8|188032.8|1
1723431300000|2024-08-12 02:55:00|188157.2|188032.2|188157.2|188032.2|188157.2|188032.2|188157.2|188032.2|1
1723431310000|2024-08-12 02:55:10|188158|188033|188164.5|188039.5|188164.5|188039.5|188158|188033|3
1723431320000|2024-08-12 02:55:20|188164.3|188039.3|188164.3|188039.3|188164.3|188039.3|188164.3|188039.3|1
1723431330000|2024-08-12 02:55:30|188165.2|188040.2|188175.1|188050.1|188175.1|188050.1|188165.2|188040.2|11
1723431340000|2024-08-12 02:55:40|188174.5|188049.5|188170.2|188045.2|188174.5|188049.5|188170.2|188045.2|10
1723431370000|2024-08-12 02:56:10|188167.7|188042.7|188160.3|188035.3|188167.7|188042.7|188152.2|188027.2|5
1723431380000|2024-08-12 02:56:20|188152.2|188027.2|188162.6|188037.6|188162.6|188037.6|188150.6|188025.6|12
1723431390000|2024-08-12 02:56:30|188154.1|188029.1|188154.1|188029.1|188162.6|188037.6|188154.1|188029.1|5
1723431400000|2024-08-12 02:56:40|188153.4|188028.4|188153.2|188028.2|188161.5|188036.5|188153.2|188028.2|4
1723431420000|2024-08-12 02:57:00|188153.8|188028.8|188153.8|188028.8|188153.8|188028.8|188153.8|188028.8|1
1723431430000|2024-08-12 02:57:10|188149.4|188024.4|188152.8|188027.8|188152.8|188027.8|188149.4|188024.4|2
1723431450000|2024-08-12 02:57:30|188154.3|188029.3|188154.7|188029.7|188154.7|188029.7|188154.3|188029.3|2
1723431460000|2024-08-12 02:57:40|188149.4|188024.4|188158|188033|188158|188033|188149.1|188024.1|3
1723431470000|2024-08-12 02:57:50|188149.1|188024.1|188153.9|188028.9|188158.3|188033.3|188149.1|188024.1|6
1723431480000|2024-08-12 02:58:00|188153.1|188028.1|188154.4|188029.4|188158.5|188033.5|188149.3|188024.3|8
1723431510000|2024-08-12 02:58:30|188149.2|188024.2|188158.4|188033.4|188158.4|188033.4|188149.2|188024.2|6
1723431520000|2024-08-12 02:58:40|188158.6|188033.6|188149.5|188024.5|188158.6|188033.6|188149.5|188024.5|4
1723431530000|2024-08-12 02:58:50|188149.4|188024.4|188158.6|188033.6|188158.6|188033.6|188149.4|188024.4|4
1723431540000|2024-08-12 02:59:00|188153.6|188028.6|188153.6|188028.6|188153.6|188028.6|188153.6|188028.6|1
1723431550000|2024-08-12 02:59:10|188154.2|188029.2|188154.2|188029.2|188154.2|188029.2|188154.2|188029.2|1
1723431560000|2024-08-12 02:59:20|188158.9|188033.9|188158.9|188033.9|188158.9|188033.9|188158.9|188033.9|1
1723431590000|2024-08-12 02:59:50|188159|188034|188154.2|188029.2|188159|188034|188154.2|188029.2|2
1723431600000|2024-08-12 03:00:00|188156.2|188031.2|188159.4|188034.4|188159.4|188034.4|188155.7|188030.7|8
1723431610000|2024-08-12 03:00:10|188161.8|188036.8|188162.3|188037.3|188162.3|188037.3|188161.8|188036.8|2
1723431620000|2024-08-12 03:00:20|188161.8|188036.8|188161.8|188036.8|188161.8|188036.8|188161.8|188036.8|1
1723431630000|2024-08-12 03:00:30|188160.1|188035.1|188160.6|188035.6|188160.6|188035.6|188159.6|188034.6|3
1723431640000|2024-08-12 03:00:40|188159.6|188034.6|188159|188034|188160.1|188035.1|188155.6|188030.6|8
1723431680000|2024-08-12 03:01:20|188156.2|188031.2|188156.2|188031.2|188156.2|188031.2|188156.2|188031.2|1
1723431700000|2024-08-12 03:01:40|188160.6|188035.6|188159.7|188034.7|188160.6|188035.6|188159.7|188034.7|2
1723431730000|2024-08-12 03:02:10|188154.8|188029.8|188154.8|188029.8|188154.8|188029.8|188154.8|188029.8|1
1723431750000|2024-08-12 03:02:30|188159.4|188034.4|188159.4|188034.4|188159.4|188034.4|188159.4|188034.4|1
1723431760000|2024-08-12 03:02:40|188160|188035|188160|188035|188160|188035|188160|188035|1
1723431770000|2024-08-12 03:02:50|188159.1|188034.1|188159.2|188034.2|188159.7|188034.7|188159.1|188034.1|3
1723431780000|2024-08-12 03:03:00|188154.5|188029.5|188154.5|188029.5|188154.5|188029.5|188154.5|188029.5|1
1723431800000|2024-08-12 03:03:20|188155.6|188030.6|188154.4|188029.4|188155.6|188030.6|188154.4|188029.4|2
1723431810000|2024-08-12 03:03:30|188159.1|188034.1|188159.1|188034.1|188159.1|188034.1|188159.1|188034.1|1
1723431820000|2024-08-12 03:03:40|188159.2|188034.2|188159.2|188034.2|188159.2|188034.2|188159.2|188034.2|1
1723431840000|2024-08-12 03:04:00|188154.4|188029.4|188154.4|188029.4|188154.4|188029.4|188154.4|188029.4|1
1723431860000|2024-08-12 03:04:20|188155.6|188030.6|188160.2|188035.2|188160.2|188035.2|188155.6|188030.6|2
1723431870000|2024-08-12 03:04:30|188159.8|188034.8|188159.8|188034.8|188159.8|188034.8|188159.8|188034.8|1
1723431890000|2024-08-12 03:04:50|188155.1|188030.1|188155.1|188030.1|188155.1|188030.1|188155.1|188030.1|1
1723431900000|2024-08-12 03:05:00|188156.5|188031.5|188172.4|188047.4|188172.4|188047.4|188156.5|188031.5|3
1723431910000|2024-08-12 03:05:10|188171.7|188046.7|188171.7|188046.7|188171.7|188046.7|188171.7|188046.7|1
1723431930000|2024-08-12 03:05:30|188173.2|188048.2|188174.1|188049.1|188174.1|188049.1|188173.2|188048.2|2
1723431940000|2024-08-12 03:05:40|188172.9|188047.9|188172.9|188047.9|188172.9|188047.9|188172.9|188047.9|1
1723431950000|2024-08-12 03:05:50|188171.9|188046.9|188168.5|188043.5|188171.9|188046.9|188167.5|188042.5|4
1723431960000|2024-08-12 03:06:00|188167.5|188042.5|188167|188042|188167.8|188042.8|188163.4|188038.4|6
1723431970000|2024-08-12 03:06:10|188162.4|188037.4|188166.1|188041.1|188166.1|188041.1|188162.3|188037.3|4
1723432000000|2024-08-12 03:06:40|188166.5|188041.5|188171.9|188046.9|188171.9|188046.9|188166.5|188041.5|2
1723432010000|2024-08-12 03:06:50|188170.7|188045.7|188170.7|188045.7|188170.7|188045.7|188170.7|188045.7|1
1723432030000|2024-08-12 03:07:10|188167.7|188042.7|188167.7|188042.7|188167.7|188042.7|188167.7|188042.7|1
1723432040000|2024-08-12 03:07:20|188167.9|188042.9|188167.9|188042.9|188167.9|188042.9|188167.9|188042.9|1
1723432050000|2024-08-12 03:07:30|188167.4|188042.4|188168.8|188043.8|188168.8|188043.8|188167.4|188042.4|3
1723432060000|2024-08-12 03:07:40|188171.1|188046.1|188171.1|188046.1|188171.1|188046.1|188171.1|188046.1|1
1723432080000|2024-08-12 03:08:00|188172.4|188047.4|188168.7|188043.7|188172.4|188047.4|188168.7|188043.7|2
1723432110000|2024-08-12 03:08:30|188172.4|188047.4|188172.4|188047.4|188172.4|188047.4|188172.4|188047.4|1
1723432140000|2024-08-12 03:09:00|188169|188044|188169|188044|188169|188044|188169|188044|1
1723432180000|2024-08-12 03:09:40|188172.4|188047.4|188170.4|188045.4|188172.4|188047.4|188170.4|188045.4|2
1723432190000|2024-08-12 03:09:50|188167.4|188042.4|188167.4|188042.4|188167.4|188042.4|188167.4|188042.4|1
1723432220000|2024-08-12 03:10:20|188170.3|188045.3|188170.3|188045.3|188170.3|188045.3|188170.3|188045.3|1
1723432250000|2024-08-12 03:10:50|188167.4|188042.4|188167.4|188042.4|188167.4|188042.4|188167.4|188042.4|1
1723432270000|2024-08-12 03:11:10|188167.8|188042.8|188176.8|188051.8|188176.8|188051.8|188167.8|188042.8|4
1723432300000|2024-08-12 03:11:40|188177.9|188052.9|188177.9|188052.9|188177.9|188052.9|188176.8|188051.8|3
1723432310000|2024-08-12 03:11:50|188180.3|188055.3|188180.3|188055.3|188180.3|188055.3|188180.3|188055.3|1
1723432320000|2024-08-12 03:12:00|188182.5|188057.5|188182.5|188057.5|188182.5|188057.5|188182.5|188057.5|1
1723432330000|2024-08-12 03:12:10|188181.5|188056.5|188177.2|188052.2|188181.5|188056.5|188177.2|188052.2|2
1723432340000|2024-08-12 03:12:20|188177.1|188052.1|188177.1|188052.1|188177.1|188052.1|188177.1|188052.1|1
1723432360000|2024-08-12 03:12:40|188177.2|188052.2|188177.2|188052.2|188181.4|188056.4|188172.6|188047.6|4
1723432380000|2024-08-12 03:13:00|188177.9|188052.9|188177.9|188052.9|188177.9|188052.9|188177.9|188052.9|1
1723432400000|2024-08-12 03:13:20|188180.4|188055.4|188180.4|188055.4|188180.4|188055.4|188180.4|188055.4|1
1723432410000|2024-08-12 03:13:30|188181.6|188056.6|188181.6|188056.6|188181.6|188056.6|188180.3|188055.3|3
1723432420000|2024-08-12 03:13:40|188180.1|188055.1|188178.5|188053.5|188181.6|188056.6|188178.5|188053.5|4
1723432430000|2024-08-12 03:13:50|188178.8|188053.8|188181.6|188056.6|188181.6|188056.6|188178.8|188053.8|2
1723432450000|2024-08-12 03:14:10|188181.8|188056.8|188183.9|188058.9|188183.9|188058.9|188180.9|188055.9|3
1723432460000|2024-08-12 03:14:20|188182.1|188057.1|188198|188073|188203.1|188078.1|188182.1|188057.1|3
1723432470000|2024-08-12 03:14:30|188198.7|188073.7|188198.7|188073.7|188198.7|188073.7|188198.7|188073.7|1
1723432490000|2024-08-12 03:14:50|188199|188074|188199|188074|188199|188074|188199|188074|1
1723432500000|2024-08-12 03:15:00|188200.3|188075.3|188200.3|188075.3|188200.3|188075.3|188199.3|188074.3|5
1723432510000|2024-08-12 03:15:10|188199.3|188074.3|188198.4|188073.4|188200.3|188075.3|188198.4|188073.4|3
1723432520000|2024-08-12 03:15:20|188198.1|188073.1|188198.1|188073.1|188198.1|188073.1|188198.1|188073.1|1
1723432530000|2024-08-12 03:15:30|188195.2|188070.2|188199.4|188074.4|188199.4|188074.4|188195.2|188070.2|3
1723432550000|2024-08-12 03:15:50|188200.3|188075.3|188205.6|188080.6|188206.1|188081.1|188200.3|188075.3|4
1723432560000|2024-08-12 03:16:00|188208.1|188083.1|188269.2|188144.2|188272.2|188147.2|188208.1|188083.1|4
1723432570000|2024-08-12 03:16:10|188269.8|188144.8|188270|188145|188270.6|188145.6|188269.8|188144.8|4
1723432580000|2024-08-12 03:16:20|188270.6|188145.6|188304.8|188179.8|188304.8|188179.8|188270.6|188145.6|15
1723432590000|2024-08-12 03:16:30|188305.9|188180.9|188310.5|188185.5|188310.5|188185.5|188305.9|188180.9|2
1723432600000|2024-08-12 03:16:40|188310.1|188185.1|188311.1|188186.1|188311.5|188186.5|188310.1|188185.1|4
1723432610000|2024-08-12 03:16:50|188311.5|188186.5|188314.3|188189.3|188315.6|188190.6|188310.9|188185.9|10
1723432620000|2024-08-12 03:17:00|188315.1|188190.1|188317.9|188192.9|188320.7|188195.7|188311.1|188186.1|12
1723432630000|2024-08-12 03:17:10|188313.7|188188.7|188318|188193|188318.6|188193.6|188313.7|188188.7|9
1723432640000|2024-08-12 03:17:20|188314.3|188189.3|188317.5|188192.5|188318.7|188193.7|188312.2|188187.2|11
1723432650000|2024-08-12 03:17:30|188318.2|188193.2|188318|188193|188318.3|188193.3|188314.2|188189.2|7
1723432660000|2024-08-12 03:17:40|188315.1|188190.1|188318|188193|188319|188194|188313.4|188188.4|14
1723432670000|2024-08-12 03:17:50|188314.8|188189.8|188318.4|188193.4|188319.2|188194.2|188313.3|188188.3|7
1723432680000|2024-08-12 03:18:00|188317.5|188192.5|188344.1|188219.1|188344.1|188219.1|188317.5|188192.5|11
1723432690000|2024-08-12 03:18:10|188343.8|188218.8|188343.6|188218.6|188343.8|188218.8|188340.3|188215.3|4
1723432700000|2024-08-12 03:18:20|188340.3|188215.3|188343.1|188218.1|188343.1|188218.1|188340.3|188215.3|2
1723432710000|2024-08-12 03:18:30|188344.1|188219.1|188344.7|188219.7|188344.7|188219.7|188340.7|188215.7|5
1723432720000|2024-08-12 03:18:40|188341.3|188216.3|188344.6|188219.6|188345.9|188220.9|188341.1|188216.1|6
1723432730000|2024-08-12 03:18:50|188340.3|188215.3|188338.2|188213.2|188343.6|188218.6|188334.1|188209.1|8
1723432740000|2024-08-12 03:19:00|188334.8|188209.8|188338.4|188213.4|188338.4|188213.4|188334.8|188209.8|2
1723432750000|2024-08-12 03:19:10|188339.4|188214.4|188339.4|188214.4|188339.4|188214.4|188339.4|188214.4|1
1723432770000|2024-08-12 03:19:30|188336.4|188211.4|188339.2|188214.2|188339.4|188214.4|188336.4|188211.4|4
1723432780000|2024-08-12 03:19:40|188338|188213|188333.1|188208.1|188338|188213|188333.1|188208.1|4
1723432790000|2024-08-12 03:19:50|188329.7|188204.7|188334.2|188209.2|188334.2|188209.2|188329.7|188204.7|6
1723432800000|2024-08-12 03:20:00|188334.8|188209.8|188333.9|188208.9|188334.8|188209.8|188333.9|188208.9|2
1723432830000|2024-08-12 03:20:30|188335.6|188210.6|188335.6|188210.6|188335.6|188210.6|188335.6|188210.6|1
1723432840000|2024-08-12 03:20:40|188336|188211|188335.4|188210.4|188336|188211|188335.4|188210.4|2
1723432850000|2024-08-12 03:20:50|188332.1|188207.1|188335|188210|188335|188210|188332.1|188207.1|2
1723432860000|2024-08-12 03:21:00|188333.9|188208.9|188333.9|188208.9|188333.9|188208.9|188333.9|188208.9|1
1723432880000|2024-08-12 03:21:20|188334.5|188209.5|188334.5|188209.5|188334.5|188209.5|188334.5|188209.5|1
1723432890000|2024-08-12 03:21:30|188337.3|188212.3|188337.3|188212.3|188337.3|188212.3|188337.3|188212.3|1
1723432910000|2024-08-12 03:21:50|188334.6|188209.6|188337.7|188212.7|188337.7|188212.7|188334.6|188209.6|2
1723432920000|2024-08-12 03:22:00|188334.1|188209.1|188336|188211|188336.7|188211.7|188333.8|188208.8|4
1723432930000|2024-08-12 03:22:10|188334.2|188209.2|188333.7|188208.7|188334.2|188209.2|188330.4|188205.4|3
1723432940000|2024-08-12 03:22:20|188328.9|188203.9|188332.2|188207.2|188332.2|188207.2|188328.9|188203.9|2
1723432960000|2024-08-12 03:22:40|188336|188211|188332.2|188207.2|188336|188211|188331.3|188206.3|6
1723432970000|2024-08-12 03:22:50|188335.5|188210.5|188334.2|188209.2|188335.5|188210.5|188330.4|188205.4|3
1723432980000|2024-08-12 03:23:00|188334.6|188209.6|188336.3|188211.3|188336.3|188211.3|188331.2|188206.2|5
1723432990000|2024-08-12 03:23:10|188336.1|188211.1|188336|188211|188336.1|188211.1|188333.2|188208.2|3
1723433000000|2024-08-12 03:23:20|188333.3|188208.3|188336.3|188211.3|188336.3|188211.3|188333.3|188208.3|3
1723433010000|2024-08-12 03:23:30|188333.5|188208.5|188334.2|188209.2|188336.5|188211.5|188333.3|188208.3|5
1723433020000|2024-08-12 03:23:40|188329.8|188204.8|188329.3|188204.3|188333.5|188208.5|188329.3|188204.3|3
1723433030000|2024-08-12 03:23:50|188333.9|188208.9|188333.9|188208.9|188334.4|188209.4|188329.2|188204.2|12
1723433040000|2024-08-12 03:24:00|188330.5|188205.5|188334.5|188209.5|188334.5|188209.5|188329.4|188204.4|6
1723433050000|2024-08-12 03:24:10|188330.4|188205.4|188334.5|188209.5|188334.5|188209.5|188330.4|188205.4|2
1723433060000|2024-08-12 03:24:20|188329.2|188204.2|188333.6|188208.6|188333.6|188208.6|188329.2|188204.2|2
1723433070000|2024-08-12 03:24:30|188329.1|188204.1|188333.5|188208.5|188333.7|188208.7|188329.1|188204.1|3
1723433090000|2024-08-12 03:24:50|188329.3|188204.3|188333.7|188208.7|188333.7|188208.7|188329.3|188204.3|2
1723433100000|2024-08-12 03:25:00|188330.4|188205.4|188326.8|188201.8|188334.5|188209.5|188326.8|188201.8|4
1723433110000|2024-08-12 03:25:10|188331.3|188206.3|188331.3|188206.3|188331.3|188206.3|188331.3|188206.3|1
1723433120000|2024-08-12 03:25:20|188327.6|188202.6|188328.3|188203.3|188332.8|188207.8|188327.6|188202.6|5
1723433130000|2024-08-12 03:25:30|188328.6|188203.6|188328.2|188203.2|188328.6|188203.6|188328.2|188203.2|2
1723433150000|2024-08-12 03:25:50|188327.1|188202.1|188324.8|188199.8|188327.1|188202.1|188324.8|188199.8|3
1723433160000|2024-08-12 03:26:00|188323.2|188198.2|188323.2|188198.2|188323.5|188198.5|188323.2|188198.2|3
1723433190000|2024-08-12 03:26:30|188322.1|188197.1|188322.2|188197.2|188322.2|188197.2|188322.1|188197.1|2
1723433200000|2024-08-12 03:26:40|188323.4|188198.4|188323.4|188198.4|188323.4|188198.4|188323.4|188198.4|1
1723433210000|2024-08-12 03:26:50|188325.6|188200.6|188325.6|188200.6|188325.6|188200.6|188325.6|188200.6|1
1723433220000|2024-08-12 03:27:00|188325.9|188200.9|188325.9|188200.9|188325.9|188200.9|188325.9|188200.9|1
1723433230000|2024-08-12 03:27:10|188327|188202|188327|188202|188327|188202|188327|188202|1
1723433240000|2024-08-12 03:27:20|188326.1|188201.1|188326.1|188201.1|188326.1|188201.1|188326.1|188201.1|1
1723433250000|2024-08-12 03:27:30|188326.2|188201.2|188326.2|188201.2|188326.2|188201.2|188326.2|188201.2|1
1723433260000|2024-08-12 03:27:40|188325.4|188200.4|188325.4|188200.4|188325.4|188200.4|188325.4|188200.4|1
1723433270000|2024-08-12 03:27:50|188322.9|188197.9|188315.8|188190.8|188322.9|188197.9|188315.8|188190.8|2
1723433280000|2024-08-12 03:28:00|188316.8|188191.8|188316.8|188191.8|188316.8|188191.8|188316.8|188191.8|1
1723433290000|2024-08-12 03:28:10|188318.1|188193.1|188301.8|188176.8|188318.1|188193.1|188298.1|188173.1|5
1723433320000|2024-08-12 03:28:40|188299.2|188174.2|188293.5|188168.5|188299.2|188174.2|188293.5|188168.5|2
1723433340000|2024-08-12 03:29:00|188292.9|188167.9|188292.9|188167.9|188292.9|188167.9|188292.9|188167.9|1
1723433350000|2024-08-12 03:29:10|188299.8|188174.8|188298.3|188173.3|188299.8|188174.8|188293.6|188168.6|6
1723433360000|2024-08-12 03:29:20|188293.6|188168.6|188298.3|188173.3|188298.3|188173.3|188293.6|188168.6|4
1723433380000|2024-08-12 03:29:40|188293.8|188168.8|188297.8|188172.8|188299.9|188174.9|188293.8|188168.8|7
1723433390000|2024-08-12 03:29:50|188297.6|188172.6|188304.2|188179.2|188304.2|188179.2|188297.6|188172.6|2
1723433400000|2024-08-12 03:30:00|188298.8|188173.8|188302.6|188177.6|188303.9|188178.9|188297|188172|13
1723433410000|2024-08-12 03:30:10|188306.1|188181.1|188302|188177|188306.1|188181.1|188298.4|188173.4|11
1723433420000|2024-08-12 03:30:20|188296.4|188171.4|188304|188179|188304.4|188179.4|188296.4|188171.4|11
1723433430000|2024-08-12 03:30:30|188298.6|188173.6|188302|188177|188302|188177|188298.3|188173.3|4
1723433440000|2024-08-12 03:30:40|188304.7|188179.7|188304.2|188179.2|188304.7|188179.7|188298.4|188173.4|6
1723433450000|2024-08-12 03:30:50|188300.7|188175.7|188301.6|188176.6|188304.9|188179.9|188300.7|188175.7|5
1723433460000|2024-08-12 03:31:00|188301.3|188176.3|188300.6|188175.6|188301.3|188176.3|188295.8|188170.8|5
1723433470000|2024-08-12 03:31:10|188300.7|188175.7|188296.6|188171.6|188301.2|188176.2|188296.6|188171.6|4
1723433480000|2024-08-12 03:31:20|188301.3|188176.3|188296.5|188171.5|188301.3|188176.3|188296.5|188171.5|2
1723433490000|2024-08-12 03:31:30|188301|188176|188300.8|188175.8|188301|188176|188300.8|188175.8|2
1723433500000|2024-08-12 03:31:40|188296.2|188171.2|188300.3|188175.3|188300.4|188175.4|188296.2|188171.2|4
1723433530000|2024-08-12 03:32:10|188294.2|188169.2|188294.2|188169.2|188294.2|188169.2|188294.2|188169.2|1
1723433540000|2024-08-12 03:32:20|188291.5|188166.5|188286.7|188161.7|188291.5|188166.5|188285.5|188160.5|6
1723433550000|2024-08-12 03:32:30|188290.3|188165.3|188293.4|188168.4|188294|188169|188288.5|188163.5|8
1723433560000|2024-08-12 03:32:40|188292.5|188167.5|188304.9|188179.9|188304.9|188179.9|188288.6|188163.6|10
1723433570000|2024-08-12 03:32:50|188306.2|188181.2|188305.2|188180.2|188306.2|188181.2|188300|188175|13
1723433580000|2024-08-12 03:33:00|188304.9|188179.9|188304.9|188179.9|188304.9|188179.9|188304.9|188179.9|1
1723433590000|2024-08-12 03:33:10|188302.6|188177.6|188302.6|188177.6|188302.6|188177.6|188302.6|188177.6|1
1723433600000|2024-08-12 03:33:20|188303.1|188178.1|188301.8|188176.8|188303.1|188178.1|188297.6|188172.6|3
1723433630000|2024-08-12 03:33:50|188298.1|188173.1|188302.5|188177.5|188303|188178|188297.8|188172.8|6
1723433640000|2024-08-12 03:34:00|188302|188177|188296.9|188171.9|188302|188177|188296.9|188171.9|2
1723433650000|2024-08-12 03:34:10|188301.6|188176.6|188300.8|188175.8|188301.6|188176.6|188300.8|188175.8|2
1723433680000|2024-08-12 03:34:40|188293.1|188168.1|188293.1|188168.1|188293.1|188168.1|188293.1|188168.1|1
1723433690000|2024-08-12 03:34:50|188295.7|188170.7|188300.3|188175.3|188300.4|188175.4|188295.7|188170.7|4
1723433710000|2024-08-12 03:35:10|188300.9|188175.9|188300.9|188175.9|188300.9|188175.9|188300.9|188175.9|1
1723433720000|2024-08-12 03:35:20|188297|188172|188282.1|188157.1|188304.8|188179.8|188274.8|188149.8|8
1723433730000|2024-08-12 03:35:30|188283.9|188158.9|188283.9|188158.9|188283.9|188158.9|188283.9|188158.9|1
1723433750000|2024-08-12 03:35:50|188282.5|188157.5|188277.9|188152.9|188282.5|188157.5|188277.9|188152.9|2
1723433760000|2024-08-12 03:36:00|188277.2|188152.2|188277.2|188152.2|188277.2|188152.2|188277.2|188152.2|1
1723433770000|2024-08-12 03:36:10|188282.5|188157.5|188282.5|188157.5|188282.5|188157.5|188282.5|188157.5|1
1723433790000|2024-08-12 03:36:30|188282.2|188157.2|188282.2|188157.2|188282.2|188157.2|188282.2|188157.2|1
1723433800000|2024-08-12 03:36:40|188276.7|188151.7|188276.7|188151.7|188276.7|188151.7|188276.7|188151.7|1
1723433810000|2024-08-12 03:36:50|188277.6|188152.6|188332.3|188207.3|188333.4|188208.4|188277.6|188152.6|9
1723433820000|2024-08-12 03:37:00|188331.7|188206.7|188333.1|188208.1|188333.1|188208.1|188327.9|188202.9|5
1723433830000|2024-08-12 03:37:10|188333.5|188208.5|188333.5|188208.5|188333.5|188208.5|188333.5|188208.5|1
1723433860000|2024-08-12 03:37:40|188329.6|188204.6|188322.2|188197.2|188329.6|188204.6|188320.7|188195.7|5
1723433870000|2024-08-12 03:37:50|188324.5|188199.5|188328.7|188203.7|188328.7|188203.7|188324.5|188199.5|4
1723433880000|2024-08-12 03:38:00|188329.1|188204.1|188329.8|188204.8|188329.8|188204.8|188326.4|188201.4|3
1723433890000|2024-08-12 03:38:10|188326.3|188201.3|188329.6|188204.6|188329.6|188204.6|188326.3|188201.3|2
1723433900000|2024-08-12 03:38:20|188329.8|188204.8|188329.8|188204.8|188329.8|188204.8|188329.8|188204.8|1
1723433920000|2024-08-12 03:38:40|188326.1|188201.1|188326.1|188201.1|188326.1|188201.1|188326.1|188201.1|1
1723433940000|2024-08-12 03:39:00|188325.7|188200.7|188329.6|188204.6|188329.6|188204.6|188325.7|188200.7|3
1723433960000|2024-08-12 03:39:20|188324.5|188199.5|188318.9|188193.9|188324.5|188199.5|188318.9|188193.9|2
1723433970000|2024-08-12 03:39:30|188317.7|188192.7|188304.1|188179.1|188317.7|188192.7|188304.1|188179.1|4
1723433980000|2024-08-12 03:39:40|188307.1|188182.1|188306.4|188181.4|188307.1|188182.1|188306.4|188181.4|4
1723433990000|2024-08-12 03:39:50|188302.6|188177.6|188306.7|188181.7|188306.7|188181.7|188302.6|188177.6|3
1723434010000|2024-08-12 03:40:10|188304.7|188179.7|188305.1|188180.1|188305.1|188180.1|188304.7|188179.7|2
1723434020000|2024-08-12 03:40:20|188299|188174|188299|188174|188299|188174|188299|188174|1
1723434030000|2024-08-12 03:40:30|188304.2|188179.2|188327.3|188202.3|188327.3|188202.3|188304.2|188179.2|4
1723434040000|2024-08-12 03:40:40|188327.7|188202.7|188327.7|188202.7|188327.7|188202.7|188327.7|188202.7|1
1723434060000|2024-08-12 03:41:00|188329.5|188204.5|188332.6|188207.6|188332.6|188207.6|188329.5|188204.5|3
1723434080000|2024-08-12 03:41:20|188332.1|188207.1|188332.1|188207.1|188332.1|188207.1|188332.1|188207.1|1
1723434090000|2024-08-12 03:41:30|188332|188207|188331.1|188206.1|188332|188207|188331.1|188206.1|2
1723434110000|2024-08-12 03:41:50|188330.9|188205.9|188330.9|188205.9|188330.9|188205.9|188330.9|188205.9|1
1723434140000|2024-08-12 03:42:20|188331.1|188206.1|188330.9|188205.9|188331.1|188206.1|188327.2|188202.2|3
1723434150000|2024-08-12 03:42:30|188330.8|188205.8|188330.8|188205.8|188330.8|188205.8|188330.8|188205.8|1
1723434180000|2024-08-12 03:43:00|188325.6|188200.6|188327.6|188202.6|188327.6|188202.6|188325.6|188200.6|2
1723434190000|2024-08-12 03:43:10|188329.2|188204.2|188329.2|188204.2|188329.2|188204.2|188329.2|188204.2|1
1723434200000|2024-08-12 03:43:20|188326.2|188201.2|188326.7|188201.7|188326.7|188201.7|188318.6|188193.6|6
1723434210000|2024-08-12 03:43:30|188326.5|188201.5|188326.5|188201.5|188326.5|188201.5|188326.5|188201.5|1
1723434240000|2024-08-12 03:44:00|188319.4|188194.4|188319.4|188194.4|188319.4|188194.4|188319.4|188194.4|1
1723434260000|2024-08-12 03:44:20|188325.3|188200.3|188325.3|188200.3|188325.3|188200.3|188325.3|188200.3|1
1723434270000|2024-08-12 03:44:30|188321.3|188196.3|188324.6|188199.6|188324.6|188199.6|188321.3|188196.3|2
1723434280000|2024-08-12 03:44:40|188325|188200|188325|188200|188325|188200|188325|188200|1
1723434290000|2024-08-12 03:44:50|188324.8|188199.8|188322.5|188197.5|188324.8|188199.8|188322.5|188197.5|3
1723434300000|2024-08-12 03:45:00|188323.3|188198.3|188323.3|188198.3|188323.3|188198.3|188323.3|188198.3|1
1723434310000|2024-08-12 03:45:10|188316.8|188191.8|188316.8|188191.8|188316.8|188191.8|188316.8|188191.8|1
1723434320000|2024-08-12 03:45:20|188324.1|188199.1|188324.1|188199.1|188324.1|188199.1|188324.1|188199.1|1
1723434340000|2024-08-12 03:45:40|188325.9|188200.9|188325.9|188200.9|188325.9|188200.9|188325.9|188200.9|1
1723434350000|2024-08-12 03:45:50|188326|188201|188326|188201|188326|188201|188326|188201|1
1723434360000|2024-08-12 03:46:00|188320.6|188195.6|188320.6|188195.6|188320.6|188195.6|188320.6|188195.6|1
1723434370000|2024-08-12 03:46:10|188321|188196|188325.4|188200.4|188325.4|188200.4|188320.3|188195.3|7
1723434380000|2024-08-12 03:46:20|188326.3|188201.3|188326.3|188201.3|188326.3|188201.3|188326.3|188201.3|1
1723434400000|2024-08-12 03:46:40|188323.9|188198.9|188323.9|188198.9|188323.9|188198.9|188323.9|188198.9|1
1723434420000|2024-08-12 03:47:00|188324.9|188199.9|188324.9|188199.9|188324.9|188199.9|188324.9|188199.9|1
1723434430000|2024-08-12 03:47:10|188328.1|188203.1|188328.1|188203.1|188328.1|188203.1|188328.1|188203.1|1
1723434440000|2024-08-12 03:47:20|188327.8|188202.8|188330.2|188205.2|188330.2|188205.2|188327.8|188202.8|3
1723434460000|2024-08-12 03:47:40|188329.2|188204.2|188329.2|188204.2|188329.2|188204.2|188329.2|188204.2|1
1723434480000|2024-08-12 03:48:00|188331.7|188206.7|188331.7|188206.7|188331.7|188206.7|188331.7|188206.7|1
1723434510000|2024-08-12 03:48:30|188329.3|188204.3|188329.3|188204.3|188329.3|188204.3|188329.3|188204.3|1
1723434520000|2024-08-12 03:48:40|188329.2|188204.2|188329.2|188204.2|188329.2|188204.2|188329.2|188204.2|1
1723434530000|2024-08-12 03:48:50|188329.3|188204.3|188329.3|188204.3|188329.3|188204.3|188329.3|188204.3|1
1723434540000|2024-08-12 03:49:00|188328.4|188203.4|188328.4|188203.4|188328.4|188203.4|188328.4|188203.4|1
1723434560000|2024-08-12 03:49:20|188328.5|188203.5|188331.9|188206.9|188331.9|188206.9|188328.5|188203.5|2
1723434570000|2024-08-12 03:49:30|188328.7|188203.7|188328.2|188203.2|188328.7|188203.7|188328.2|188203.2|2
1723434600000|2024-08-12 03:50:00|188328.3|188203.3|188328.3|188203.3|188328.3|188203.3|188328.3|188203.3|1
1723434620000|2024-08-12 03:50:20|188330.6|188205.6|188321.6|188196.6|188330.6|188205.6|188321.6|188196.6|3
1723434630000|2024-08-12 03:50:30|188323.6|188198.6|188308.4|188183.4|188323.6|188198.6|188306|188181|4
1723434650000|2024-08-12 03:50:50|188305.8|188180.8|188307.9|188182.9|188308.5|188183.5|188304.3|188179.3|5
1723434660000|2024-08-12 03:51:00|188305|188180|188305|188180|188305|188180|188305|188180|1
1723434690000|2024-08-12 03:51:30|188294.8|188169.8|188296.1|188171.1|188296.1|188171.1|188294.8|188169.8|3
1723434710000|2024-08-12 03:51:50|188306|188181|188306|188181|188306|188181|188306|188181|1
1723434720000|2024-08-12 03:52:00|188305.8|188180.8|188305.7|188180.7|188305.8|188180.8|188305.7|188180.7|2
1723434750000|2024-08-12 03:52:30|188306.3|188181.3|188307.9|188182.9|188308.9|188183.9|188302.8|188177.8|7
1723434760000|2024-08-12 03:52:40|188307.1|188182.1|188307.1|188182.1|188307.1|188182.1|188307.1|188182.1|1
1723434770000|2024-08-12 03:52:50|188301.3|188176.3|188304.8|188179.8|188305.1|188180.1|188301.3|188176.3|3
1723434790000|2024-08-12 03:53:10|188302.2|188177.2|188300.9|188175.9|188302.2|188177.2|188300.9|188175.9|2
1723434820000|2024-08-12 03:53:40|188293.3|188168.3|188293.3|188168.3|188293.3|188168.3|188293.3|188168.3|1
1723434850000|2024-08-12 03:54:10|188301.2|188176.2|188301.8|188176.8|188301.8|188176.8|188301.2|188176.2|2
1723434880000|2024-08-12 03:54:40|188294.5|188169.5|188294.5|188169.5|188294.5|188169.5|188294.5|188169.5|1
1723434900000|2024-08-12 03:55:00|188294.6|188169.6|188301.8|188176.8|188301.8|188176.8|188294.6|188169.6|2
1723434940000|2024-08-12 03:55:40|188294.6|188169.6|188294.6|188169.6|188294.6|188169.6|188294.6|188169.6|1
1723434950000|2024-08-12 03:55:50|188292.1|188167.1|188306.6|188181.6|188306.6|188181.6|188292.1|188167.1|2
1723434960000|2024-08-12 03:56:00|188307.6|188182.6|188307.6|188182.6|188307.6|188182.6|188307.6|188182.6|1
1723434990000|2024-08-12 03:56:30|188306.6|188181.6|188306.6|188181.6|188306.6|188181.6|188306.6|188181.6|1
1723435000000|2024-08-12 03:56:40|188307.5|188182.5|188307.5|188182.5|188307.5|188182.5|188307.5|188182.5|1
1723435010000|2024-08-12 03:56:50|188308.1|188183.1|188309|188184|188309|188184|188308.1|188183.1|2
1723435030000|2024-08-12 03:57:10|188309.1|188184.1|188309.4|188184.4|188309.4|188184.4|188309.1|188184.1|2
1723435040000|2024-08-12 03:57:20|188309.1|188184.1|188308.5|188183.5|188309.1|188184.1|188308.5|188183.5|2
1723435060000|2024-08-12 03:57:40|188306.2|188181.2|188301.8|188176.8|188306.2|188181.2|188301.8|188176.8|4
1723435070000|2024-08-12 03:57:50|188299|188174|188292.1|188167.1|188299|188174|188288.2|188163.2|6
1723435080000|2024-08-12 03:58:00|188290.8|188165.8|188291.7|188166.7|188291.7|188166.7|188290.8|188165.8|2
1723435100000|2024-08-12 03:58:20|188293.5|188168.5|188303.1|188178.1|188303.1|188178.1|188293.5|188168.5|2
1723435110000|2024-08-12 03:58:30|188307.4|188182.4|188311.5|188186.5|188311.5|188186.5|188307.4|188182.4|4
1723435120000|2024-08-12 03:58:40|188312.4|188187.4|188311.5|188186.5|188312.4|188187.4|188305.5|188180.5|4
1723435130000|2024-08-12 03:58:50|188310.7|188185.7|188311.5|188186.5|188311.5|188186.5|188310.7|188185.7|2
1723435150000|2024-08-12 03:59:10|188310.1|188185.1|188310.1|188185.1|188310.1|188185.1|188310.1|188185.1|1
1723435170000|2024-08-12 03:59:30|188310.7|188185.7|188310.7|188185.7|188310.7|188185.7|188310.7|188185.7|1
1723435180000|2024-08-12 03:59:40|188312.1|188187.1|188292.5|188167.5|188312.1|188187.1|188288.7|188163.7|7
1723435190000|2024-08-12 03:59:50|188292|188167|188290.9|188165.9|188293.1|188168.1|188290.9|188165.9|6
1723435200000|2024-08-12 04:00:00|188290.5|188165.5|188290.5|188165.5|188290.5|188165.5|188290.5|188165.5|1
1723435210000|2024-08-12 04:00:10|188290.9|188165.9|188290.2|188165.2|188290.9|188165.9|188290.2|188165.2|2
1723435220000|2024-08-12 04:00:20|188283.6|188158.6|188283.6|188158.6|188283.6|188158.6|188283.6|188158.6|1
1723435240000|2024-08-12 04:00:40|188279.7|188154.7|188279.7|188154.7|188279.7|188154.7|188279.7|188154.7|1
1723435250000|2024-08-12 04:00:50|188283.5|188158.5|188283.5|188158.5|188283.5|188158.5|188283.5|188158.5|1
1723435270000|2024-08-12 04:01:10|188283.8|188158.8|188288.1|188163.1|188288.1|188163.1|188283.8|188158.8|3
1723435290000|2024-08-12 04:01:30|188286.5|188161.5|188283.3|188158.3|188286.5|188161.5|188283.3|188158.3|2
1723435300000|2024-08-12 04:01:40|188286.1|188161.1|188286.1|188161.1|188286.1|188161.1|188286.1|188161.1|1
1723435310000|2024-08-12 04:01:50|188289.2|188164.2|188289.2|188164.2|188289.2|188164.2|188289.2|188164.2|1
1723435320000|2024-08-12 04:02:00|188293.3|188168.3|188304.1|188179.1|188306.8|188181.8|188293.3|188168.3|7
1723435330000|2024-08-12 04:02:10|188305.2|188180.2|188305.8|188180.8|188305.8|188180.8|188304.5|188179.5|5
1723435340000|2024-08-12 04:02:20|188306.4|188181.4|188305.8|188180.8|188306.4|188181.4|188305.8|188180.8|2
1723435350000|2024-08-12 04:02:30|188306.8|188181.8|188305.6|188180.6|188306.8|188181.8|188305.5|188180.5|5
1723435370000|2024-08-12 04:02:50|188305.8|188180.8|188303.5|188178.5|188305.8|188180.8|188301|188176|9
1723435380000|2024-08-12 04:03:00|188304.3|188179.3|188301.5|188176.5|188304.3|188179.3|188301.5|188176.5|2
1723435390000|2024-08-12 04:03:10|188302.5|188177.5|188301.1|188176.1|188302.8|188177.8|188301.1|188176.1|5
1723435400000|2024-08-12 04:03:20|188301.7|188176.7|188302.6|188177.6|188303.4|188178.4|188301.6|188176.6|4
1723435410000|2024-08-12 04:03:30|188301.7|188176.7|188302.1|188177.1|188302.3|188177.3|188301.7|188176.7|3
1723435430000|2024-08-12 04:03:50|188303.3|188178.3|188301.8|188176.8|188303.3|188178.3|188301.2|188176.2|4
1723435450000|2024-08-12 04:04:10|188302.9|188177.9|188310.4|188185.4|188311.8|188186.8|188302.9|188177.9|4
1723435460000|2024-08-12 04:04:20|188308|188183|188309.8|188184.8|188309.8|188184.8|188308|188183|2
1723435480000|2024-08-12 04:04:40|188309|188184|188309|188184|188309|188184|188309|188184|1
1723435490000|2024-08-12 04:04:50|188306.7|188181.7|188306.7|188181.7|188306.7|188181.7|188306.7|188181.7|1
1723435510000|2024-08-12 04:05:10|188309.4|188184.4|188309.4|188184.4|188309.4|188184.4|188309.4|188184.4|1
1723435540000|2024-08-12 04:05:40|188309|188184|188306|188181|188309|188184|188306|188181|2
1723435570000|2024-08-12 04:06:10|188309.2|188184.2|188309.2|188184.2|188309.2|188184.2|188309.2|188184.2|1
1723435580000|2024-08-12 04:06:20|188309.3|188184.3|188309.3|188184.3|188309.3|188184.3|188309.3|188184.3|1
1723435600000|2024-08-12 04:06:40|188306.2|188181.2|188306.2|188181.2|188306.2|188181.2|188306.2|188181.2|1
1723435620000|2024-08-12 04:07:00|188309.4|188184.4|188309.4|188184.4|188309.4|188184.4|188309.4|188184.4|1
1723435630000|2024-08-12 04:07:10|188306.2|188181.2|188305.1|188180.1|188306.2|188181.2|188305.1|188180.1|2
1723435640000|2024-08-12 04:07:20|188308.2|188183.2|188309.1|188184.1|188309.1|188184.1|188308.2|188183.2|2
1723435680000|2024-08-12 04:08:00|188305.9|188180.9|188305.9|188180.9|188305.9|188180.9|188305.9|188180.9|1
1723435690000|2024-08-12 04:08:10|188309.1|188184.1|188309.1|188184.1|188309.1|188184.1|188309.1|188184.1|1
1723435720000|2024-08-12 04:08:40|188305.6|188180.6|188307.1|188182.1|188307.1|188182.1|188304.1|188179.1|3
1723435730000|2024-08-12 04:08:50|188302.3|188177.3|188300.9|188175.9|188302.7|188177.7|188300.9|188175.9|3
1723435740000|2024-08-12 04:09:00|188300.8|188175.8|188300.4|188175.4|188300.8|188175.8|188300.4|188175.4|2
1723435750000|2024-08-12 04:09:10|188299.1|188174.1|188300.4|188175.4|188300.4|188175.4|188297.6|188172.6|5
1723435760000|2024-08-12 04:09:20|188301.8|188176.8|188301.8|188176.8|188301.8|188176.8|188301.8|188176.8|1
1723435780000|2024-08-12 04:09:40|188301.4|188176.4|188301.4|188176.4|188301.4|188176.4|188301.4|188176.4|1
1723435790000|2024-08-12 04:09:50|188300.1|188175.1|188319.3|188194.3|188319.3|188194.3|188300.1|188175.1|4
1723435800000|2024-08-12 04:10:00|188317.5|188192.5|188313.2|188188.2|188317.5|188192.5|188309.3|188184.3|9
1723435810000|2024-08-12 04:10:10|188315.1|188190.1|188314.5|188189.5|188316.1|188191.1|188314.5|188189.5|6
1723435820000|2024-08-12 04:10:20|188314|188189|188313.6|188188.6|188314.5|188189.5|188313.2|188188.2|5
1723435830000|2024-08-12 04:10:30|188313.1|188188.1|188310.9|188185.9|188313.1|188188.1|188308|188183|6
1723435840000|2024-08-12 04:10:40|188308.5|188183.5|188307.4|188182.4|188310.8|188185.8|188307.4|188182.4|3
1723435850000|2024-08-12 04:10:50|188308|188183|188308|188183|188308|188183|188308|188183|1
1723435860000|2024-08-12 04:11:00|188311.8|188186.8|188335.2|188210.2|188335.2|188210.2|188311.8|188186.8|2
1723435900000|2024-08-12 04:11:40|188336.7|188211.7|188336.7|188211.7|188336.7|188211.7|188336.7|188211.7|1
1723435910000|2024-08-12 04:11:50|188335.2|188210.2|188335.2|188210.2|188335.2|188210.2|188335.2|188210.2|1
1723435940000|2024-08-12 04:12:20|188332.1|188207.1|188332.1|188207.1|188332.1|188207.1|188332.1|188207.1|1
1723435950000|2024-08-12 04:12:30|188333|188208|188332.3|188207.3|188334.3|188209.3|188332.3|188207.3|5
1723435960000|2024-08-12 04:12:40|188332.9|188207.9|188331.5|188206.5|188332.9|188207.9|188331.5|188206.5|2
1723435970000|2024-08-12 04:12:50|188332.1|188207.1|188331.5|188206.5|188332.1|188207.1|188331.5|188206.5|2
1723435980000|2024-08-12 04:13:00|188331.9|188206.9|188331.9|188206.9|188331.9|188206.9|188331.9|188206.9|1
1723435990000|2024-08-12 04:13:10|188331.8|188206.8|188331.8|188206.8|188331.8|188206.8|188331.8|188206.8|1
1723436010000|2024-08-12 04:13:30|188331.4|188206.4|188331.4|188206.4|188331.4|188206.4|188331.4|188206.4|1
1723436030000|2024-08-12 04:13:50|188332.2|188207.2|188331.9|188206.9|188332.2|188207.2|188331.9|188206.9|2
1723436050000|2024-08-12 04:14:10|188330.3|188205.3|188330.3|188205.3|188330.3|188205.3|188330.3|188205.3|1
1723436070000|2024-08-12 04:14:30|188330.6|188205.6|188330.6|188205.6|188330.6|188205.6|188330.6|188205.6|1
1723436090000|2024-08-12 04:14:50|188330.7|188205.7|188330.7|188205.7|188330.7|188205.7|188330.7|188205.7|1
1723436100000|2024-08-12 04:15:00|188330.3|188205.3|188330.3|188205.3|188330.3|188205.3|188330.3|188205.3|1
1723436120000|2024-08-12 04:15:20|188331.7|188206.7|188331.7|188206.7|188331.7|188206.7|188331.7|188206.7|1
1723436130000|2024-08-12 04:15:30|188331.6|188206.6|188331.6|188206.6|188331.6|188206.6|188331.6|188206.6|1
1723436170000|2024-08-12 04:16:10|188331.7|188206.7|188331.7|188206.7|188331.7|188206.7|188331.7|188206.7|1
1723436180000|2024-08-12 04:16:20|188331.5|188206.5|188331.5|188206.5|188331.5|188206.5|188331.5|188206.5|1
1723436200000|2024-08-12 04:16:40|188330.5|188205.5|188328.1|188203.1|188330.5|188205.5|188328.1|188203.1|2
1723436210000|2024-08-12 04:16:50|188327.9|188202.9|188327.9|188202.9|188327.9|188202.9|188327.9|188202.9|1
1723436230000|2024-08-12 04:17:10|188329|188204|188329|188204|188329|188204|188329|188204|1
1723436250000|2024-08-12 04:17:30|188326.9|188201.9|188325.2|188200.2|188326.9|188201.9|188325.2|188200.2|4
1723436260000|2024-08-12 04:17:40|188324.7|188199.7|188319.2|188194.2|188324.7|188199.7|188319.2|188194.2|5
1723436270000|2024-08-12 04:17:50|188319.7|188194.7|188319.7|188194.7|188319.7|188194.7|188319.7|188194.7|1
1723436280000|2024-08-12 04:18:00|188321.3|188196.3|188319.7|188194.7|188321.3|188196.3|188319.7|188194.7|2
1723436290000|2024-08-12 04:18:10|188322.1|188197.1|188322.5|188197.5|188322.5|188197.5|188322.1|188197.1|2
1723436310000|2024-08-12 04:18:30|188322.1|188197.1|188322.1|188197.1|188322.1|188197.1|188322.1|188197.1|1
1723436320000|2024-08-12 04:18:40|188326|188201|188326|188201|188326|188201|188326|188201|1
1723436340000|2024-08-12 04:19:00|188323.7|188198.7|188326.4|188201.4|188326.4|188201.4|188323.7|188198.7|3
1723436350000|2024-08-12 04:19:10|188323.8|188198.8|188323.8|188198.8|188323.8|188198.8|188323.8|188198.8|1
1723436370000|2024-08-12 04:19:30|188320.7|188195.7|188324.2|188199.2|188324.2|188199.2|188320.7|188195.7|2
1723436390000|2024-08-12 04:19:50|188324.6|188199.6|188323.3|188198.3|188324.6|188199.6|188323.3|188198.3|2
1723436400000|2024-08-12 04:20:00|188321.8|188196.8|188321.5|188196.5|188322.7|188197.7|188321.4|188196.4|7
1723436410000|2024-08-12 04:20:10|188322.4|188197.4|188322.5|188197.5|188322.5|188197.5|188321.7|188196.7|3
1723436430000|2024-08-12 04:20:30|188321.6|188196.6|188321.6|188196.6|188321.6|188196.6|188321.6|188196.6|1
1723436440000|2024-08-12 04:20:40|188319.2|188194.2|188319.4|188194.4|188319.4|188194.4|188319.2|188194.2|2
1723436460000|2024-08-12 04:21:00|188321.6|188196.6|188321.9|188196.9|188321.9|188196.9|188321.6|188196.6|2
1723436470000|2024-08-12 04:21:10|188322.8|188197.8|188322.8|188197.8|188322.8|188197.8|188320.8|188195.8|4
1723436480000|2024-08-12 04:21:20|188326.1|188201.1|188322.1|188197.1|188326.5|188201.5|188322.1|188197.1|3
1723436490000|2024-08-12 04:21:30|188321.8|188196.8|188321.8|188196.8|188321.8|188196.8|188321.8|188196.8|1
1723436500000|2024-08-12 04:21:40|188320.4|188195.4|188320.4|188195.4|188320.4|188195.4|188320.4|188195.4|1
1723436510000|2024-08-12 04:21:50|188319.3|188194.3|188293.4|188168.4|188319.3|188194.3|188293.4|188168.4|4
1723436520000|2024-08-12 04:22:00|188292.1|188167.1|188292.1|188167.1|188292.1|188167.1|188292.1|188167.1|1
1723436540000|2024-08-12 04:22:20|188290.6|188165.6|188276.8|188151.8|188290.6|188165.6|188276.8|188151.8|2
1723436560000|2024-08-12 04:22:40|188286.4|188161.4|188286.4|188161.4|188286.4|188161.4|188286.4|188161.4|1
1723436570000|2024-08-12 04:22:50|188285.9|188160.9|188285.9|188160.9|188285.9|188160.9|188285.9|188160.9|1
1723436580000|2024-08-12 04:23:00|188285.1|188160.1|188285.1|188160.1|188285.1|188160.1|188285.1|188160.1|1
1723436590000|2024-08-12 04:23:10|188286.1|188161.1|188286.1|188161.1|188286.1|188161.1|188286.1|188161.1|1
1723436600000|2024-08-12 04:23:20|188276.3|188151.3|188276.3|188151.3|188276.3|188151.3|188276.3|188151.3|1
1723436610000|2024-08-12 04:23:30|188284.4|188159.4|188284.4|188159.4|188284.4|188159.4|188284.4|188159.4|1
1723436620000|2024-08-12 04:23:40|188289|188164|188289|188164|188289|188164|188289|188164|1
1723436630000|2024-08-12 04:23:50|188290.8|188165.8|188290.8|188165.8|188290.8|188165.8|188290.8|188165.8|1
1723436640000|2024-08-12 04:24:00|188288.5|188163.5|188288.5|188163.5|188288.5|188163.5|188288.5|188163.5|1
1723436650000|2024-08-12 04:24:10|188281|188156|188281|188156|188281|188156|188281|188156|1
1723436660000|2024-08-12 04:24:20|188281.2|188156.2|188281.2|188156.2|188281.2|188156.2|188281.2|188156.2|1
1723436670000|2024-08-12 04:24:30|188276.5|188151.5|188293.3|188168.3|188293.3|188168.3|188276.5|188151.5|9
1723436680000|2024-08-12 04:24:40|188295.2|188170.2|188290.9|188165.9|188295.6|188170.6|188290.3|188165.3|5
1723436690000|2024-08-12 04:24:50|188294|188169|188290.9|188165.9|188294|188169|188290.9|188165.9|6
1723436700000|2024-08-12 04:25:00|188293.7|188168.7|188293.7|188168.7|188293.7|188168.7|188293.7|188168.7|1
1723436710000|2024-08-12 04:25:10|188295.8|188170.8|188297.1|188172.1|188297.1|188172.1|188294|188169|8
1723436720000|2024-08-12 04:25:20|188294.8|188169.8|188292.9|188167.9|188294.8|188169.8|188292.9|188167.9|3
1723436740000|2024-08-12 04:25:40|188292.5|188167.5|188288.7|188163.7|188293.5|188168.5|188288.7|188163.7|6
1723436750000|2024-08-12 04:25:50|188284.6|188159.6|188276.7|188151.7|188284.6|188159.6|188274.7|188149.7|3
1723436760000|2024-08-12 04:26:00|188277.2|188152.2|188277.2|188152.2|188277.2|188152.2|188277.2|188152.2|1
1723436790000|2024-08-12 04:26:30|188273.5|188148.5|188265.4|188140.4|188273.5|188148.5|188265.4|188140.4|2
1723436800000|2024-08-12 04:26:40|188267.7|188142.7|188267.7|188142.7|188267.7|188142.7|188267.7|188142.7|1
1723436810000|2024-08-12 04:26:50|188275.1|188150.1|188275.2|188150.2|188275.2|188150.2|188275.1|188150.1|2
1723436830000|2024-08-12 04:27:10|188273.6|188148.6|188273|188148|188273.6|188148.6|188270.8|188145.8|3
1723436850000|2024-08-12 04:27:30|188274.1|188149.1|188274.1|188149.1|188274.1|188149.1|188274.1|188149.1|1
1723436860000|2024-08-12 04:27:40|188266.7|188141.7|188266.7|188141.7|188266.7|188141.7|188266.7|188141.7|1
1723436890000|2024-08-12 04:28:10|188275|188150|188275|188150|188275|188150|188275|188150|1
1723436920000|2024-08-12 04:28:40|188271.4|188146.4|188274.8|188149.8|188274.8|188149.8|188271.4|188146.4|2
1723436940000|2024-08-12 04:29:00|188270.9|188145.9|188277.8|188152.8|188277.8|188152.8|188270.9|188145.9|3
1723436970000|2024-08-12 04:29:30|188270.5|188145.5|188270.5|188145.5|188270.5|188145.5|188270.5|188145.5|1
1723436990000|2024-08-12 04:29:50|188278.3|188153.3|188278.3|188153.3|188278.3|188153.3|188278.3|188153.3|1
1723437020000|2024-08-12 04:30:20|188270.5|188145.5|188270.5|188145.5|188270.5|188145.5|188270.5|188145.5|1
1723437030000|2024-08-12 04:30:30|188270.6|188145.6|188270.6|188145.6|188270.6|188145.6|188270.6|188145.6|1
1723437040000|2024-08-12 04:30:40|188270.5|188145.5|188277.4|188152.4|188278.2|188153.2|188270.5|188145.5|4
1723437050000|2024-08-12 04:30:50|188281.2|188156.2|188281.9|188156.9|188281.9|188156.9|188279.4|188154.4|4
1723437070000|2024-08-12 04:31:10|188281.7|188156.7|188281.7|188156.7|188281.7|188156.7|188281.7|188156.7|1
1723437080000|2024-08-12 04:31:20|188271.5|188146.5|188271.5|188146.5|188271.5|188146.5|188271.5|188146.5|1
1723437090000|2024-08-12 04:31:30|188270.2|188145.2|188270.2|188145.2|188270.2|188145.2|188270.2|188145.2|1
1723437110000|2024-08-12 04:31:50|188278.4|188153.4|188278.4|188153.4|188278.4|188153.4|188278.4|188153.4|1
1723437140000|2024-08-12 04:32:20|188279|188154|188271.1|188146.1|188279|188154|188271.1|188146.1|2
1723437160000|2024-08-12 04:32:40|188278.7|188153.7|188278.7|188153.7|188278.7|188153.7|188278.7|188153.7|1
1723437200000|2024-08-12 04:33:20|188271.2|188146.2|188272.1|188147.1|188272.1|188147.1|188271.2|188146.2|2
1723437220000|2024-08-12 04:33:40|188279.1|188154.1|188279.1|188154.1|188279.1|188154.1|188279.1|188154.1|1
1723437240000|2024-08-12 04:34:00|188277.6|188152.6|188278.8|188153.8|188278.8|188153.8|188277.6|188152.6|2
1723437250000|2024-08-12 04:34:10|188271.7|188146.7|188271.7|188146.7|188271.7|188146.7|188271.7|188146.7|1
1723437260000|2024-08-12 04:34:20|188270.1|188145.1|188268.7|188143.7|188270.1|188145.1|188268.7|188143.7|2
1723437270000|2024-08-12 04:34:30|188271.2|188146.2|188276.7|188151.7|188276.7|188151.7|188271.2|188146.2|3
1723437300000|2024-08-12 04:35:00|188269.4|188144.4|188269.4|188144.4|188269.4|188144.4|188269.4|188144.4|1
1723437320000|2024-08-12 04:35:20|188273.8|188148.8|188274.6|188149.6|188276.3|188151.3|188271|188146|7
1723437330000|2024-08-12 04:35:30|188275.7|188150.7|188274.7|188149.7|188275.7|188150.7|188274.7|188149.7|2
1723437340000|2024-08-12 04:35:40|188275.8|188150.8|188274.7|188149.7|188275.8|188150.8|188272.4|188147.4|4
1723437350000|2024-08-12 04:35:50|188272.4|188147.4|188268.3|188143.3|188274.8|188149.8|188268.3|188143.3|8
1723437360000|2024-08-12 04:36:00|188271.4|188146.4|188272.1|188147.1|188272.1|188147.1|188268.8|188143.8|8
1723437370000|2024-08-12 04:36:10|188273.4|188148.4|188274.3|188149.3|188274.3|188149.3|188272.7|188147.7|3
1723437380000|2024-08-12 04:36:20|188273.8|188148.8|188273.8|188148.8|188273.8|188148.8|188273.8|188148.8|1
1723437390000|2024-08-12 04:36:30|188270.7|188145.7|188270.7|188145.7|188270.7|188145.7|188270.7|188145.7|1
1723437400000|2024-08-12 04:36:40|188270.8|188145.8|188266.7|188141.7|188270.8|188145.8|188266.7|188141.7|2
1723437410000|2024-08-12 04:36:50|188272.7|188147.7|188272.7|188147.7|188272.7|188147.7|188272.7|188147.7|1
1723437450000|2024-08-12 04:37:30|188266.7|188141.7|188266.7|188141.7|188266.7|188141.7|188266.7|188141.7|1
1723437460000|2024-08-12 04:37:40|188266.6|188141.6|188272.3|188147.3|188272.3|188147.3|188266.6|188141.6|3
1723437480000|2024-08-12 04:38:00|188269.4|188144.4|188272.1|188147.1|188272.2|188147.2|188269|188144|4
1723437520000|2024-08-12 04:38:40|188266.6|188141.6|188271.9|188146.9|188271.9|188146.9|188266.6|188141.6|2
1723437560000|2024-08-12 04:39:20|188266.6|188141.6|188266.6|188141.6|188266.6|188141.6|188266.6|188141.6|1
1723437580000|2024-08-12 04:39:40|188266.7|188141.7|188272|188147|188272|188147|188266.7|188141.7|2
1723437610000|2024-08-12 04:40:10|188266.7|188141.7|188266.7|188141.7|188266.7|188141.7|188266.7|188141.7|1
1723437630000|2024-08-12 04:40:30|188271.9|188146.9|188271.9|188146.9|188271.9|188146.9|188271.9|188146.9|1
1723437650000|2024-08-12 04:40:50|188268.5|188143.5|188270|188145|188270|188145|188266.9|188141.9|3
1723437670000|2024-08-12 04:41:10|188266.5|188141.5|188269.1|188144.1|188269.1|188144.1|188264.9|188139.9|5
1723437680000|2024-08-12 04:41:20|188271.5|188146.5|188271.5|188146.5|188271.5|188146.5|188271.5|188146.5|1
1723437690000|2024-08-12 04:41:30|188271.7|188146.7|188272.3|188147.3|188272.3|188147.3|188271.7|188146.7|2
1723437710000|2024-08-12 04:41:50|188265.1|188140.1|188265.1|188140.1|188265.1|188140.1|188265.1|188140.1|1
1723437730000|2024-08-12 04:42:10|188270.6|188145.6|188269|188144|188270.6|188145.6|188269|188144|3
1723437740000|2024-08-12 04:42:20|188269.5|188144.5|188269.5|188144.5|188269.5|188144.5|188269.5|188144.5|1
1723437760000|2024-08-12 04:42:40|188272.1|188147.1|188276.5|188151.5|188276.5|188151.5|188272.1|188147.1|3
1723437770000|2024-08-12 04:42:50|188274.1|188149.1|188275|188150|188277.4|188152.4|188270.3|188145.3|15
1723437780000|2024-08-12 04:43:00|188275.8|188150.8|188272.4|188147.4|188275.8|188150.8|188269.8|188144.8|7
1723437790000|2024-08-12 04:43:10|188273.6|188148.6|188196.4|188071.4|188273.6|188148.6|188193.8|188068.8|13
1723437800000|2024-08-12 04:43:20|188195.3|188070.3|188196.4|188071.4|188196.4|188071.4|188194.7|188069.7|6
1723437810000|2024-08-12 04:43:30|188201.1|188076.1|188202|188077|188202.9|188077.9|188197.1|188072.1|12
1723437820000|2024-08-12 04:43:40|188200.1|188075.1|188199.8|188074.8|188200.1|188075.1|188196.8|188071.8|7
1723437830000|2024-08-12 04:43:50|188196.4|188071.4|188199.3|188074.3|188199.6|188074.6|188195.6|188070.6|12
1723437840000|2024-08-12 04:44:00|188196.4|188071.4|188197.3|188072.3|188199.2|188074.2|188192.2|188067.2|10
1723437850000|2024-08-12 04:44:10|188192.9|188067.9|188196.6|188071.6|188197.2|188072.2|188192.3|188067.3|7
1723437860000|2024-08-12 04:44:20|188196.1|188071.1|188190.9|188065.9|188196.5|188071.5|188190.9|188065.9|7
1723437870000|2024-08-12 04:44:30|188189.4|188064.4|188192.1|188067.1|188192.1|188067.1|188188.8|188063.8|6
1723437880000|2024-08-12 04:44:40|188192.2|188067.2|188192.2|188067.2|188192.2|188067.2|188192.2|188067.2|1
1723437890000|2024-08-12 04:44:50|188192|188067|188190.2|188065.2|188192.7|188067.7|188190.2|188065.2|3
1723437900000|2024-08-12 04:45:00|188189.7|188064.7|188189.7|188064.7|188189.7|188064.7|188189.7|188064.7|1
1723437910000|2024-08-12 04:45:10|188190.2|188065.2|188190|188065|188192.9|188067.9|188190|188065|5
1723437920000|2024-08-12 04:45:20|188192.2|188067.2|188188.7|188063.7|188192.2|188067.2|188188.7|188063.7|3
1723437930000|2024-08-12 04:45:30|188188.4|188063.4|188188.4|188063.4|188190.6|188065.6|188188.4|188063.4|5
1723437940000|2024-08-12 04:45:40|188187.9|188062.9|188189.9|188064.9|188191.7|188066.7|188187.9|188062.9|10
1723437950000|2024-08-12 04:45:50|188189.4|188064.4|188191.5|188066.5|188192.9|188067.9|188189.4|188064.4|7
1723437960000|2024-08-12 04:46:00|188190.3|188065.3|188190.3|188065.3|188190.3|188065.3|188190.3|188065.3|1
1723437970000|2024-08-12 04:46:10|188189.8|188064.8|188188.7|188063.7|188189.9|188064.9|188187.4|188062.4|7
1723437980000|2024-08-12 04:46:20|188188.2|188063.2|188188.7|188063.7|188188.7|188063.7|188188.1|188063.1|4
1723437990000|2024-08-12 04:46:30|188190|188065|188189.4|188064.4|188191.3|188066.3|188188.7|188063.7|9
1723438000000|2024-08-12 04:46:40|188188.8|188063.8|188186.9|188061.9|188188.8|188063.8|188186.5|188061.5|4
1723438010000|2024-08-12 04:46:50|188186.4|188061.4|188189.1|188064.1|188189.1|188064.1|188186.4|188061.4|2
1723438020000|2024-08-12 04:47:00|188186.8|188061.8|188188.7|188063.7|188188.8|188063.8|188186.3|188061.3|7
1723438030000|2024-08-12 04:47:10|188186.5|188061.5|188184.5|188059.5|188187.3|188062.3|188184.5|188059.5|4
1723438040000|2024-08-12 04:47:20|188185.6|188060.6|188186.5|188061.5|188186.5|188061.5|188185.6|188060.6|5
1723438050000|2024-08-12 04:47:30|188188.4|188063.4|188189.9|188064.9|188191.5|188066.5|188187.6|188062.6|9
1723438060000|2024-08-12 04:47:40|188189.6|188064.6|188191.3|188066.3|188191.8|188066.8|188188.7|188063.7|10
1723438070000|2024-08-12 04:47:50|188191.8|188066.8|188189.3|188064.3|188191.8|188066.8|188188.4|188063.4|9
1723438080000|2024-08-12 04:48:00|188187.9|188062.9|188188.8|188063.8|188191.6|188066.6|188187.9|188062.9|6
1723438110000|2024-08-12 04:48:30|188187.3|188062.3|188188.5|188063.5|188190.8|188065.8|188187.3|188062.3|5
1723438120000|2024-08-12 04:48:40|188191.4|188066.4|188187.8|188062.8|188191.4|188066.4|188187.8|188062.8|3
1723438130000|2024-08-12 04:48:50|188187.5|188062.5|188189.6|188064.6|188189.6|188064.6|188187.5|188062.5|2
1723438140000|2024-08-12 04:49:00|188189.7|188064.7|188187.7|188062.7|188189.7|188064.7|188187.7|188062.7|2
1723438160000|2024-08-12 04:49:20|188181.5|188056.5|188181.5|188056.5|188181.5|188056.5|188181.5|188056.5|1
1723438170000|2024-08-12 04:49:30|188182.1|188057.1|188182.1|188057.1|188182.1|188057.1|188182.1|188057.1|1
1723438190000|2024-08-12 04:49:50|188182.2|188057.2|188185.6|188060.6|188185.6|188060.6|188182.2|188057.2|2
1723438200000|2024-08-12 04:50:00|188185.2|188060.2|188185.2|188060.2|188185.2|188060.2|188185.2|188060.2|1
1723438220000|2024-08-12 04:50:20|188181.4|188056.4|188181.4|188056.4|188181.4|188056.4|188181.4|188056.4|1
1723438240000|2024-08-12 04:50:40|188181.3|188056.3|188185.3|188060.3|188185.3|188060.3|188181.3|188056.3|2
1723438250000|2024-08-12 04:50:50|188185.6|188060.6|188185.6|188060.6|188185.6|188060.6|188185.6|188060.6|1
1723438260000|2024-08-12 04:51:00|188183.3|188058.3|188183.3|188058.3|188183.3|188058.3|188183.3|188058.3|1
1723438280000|2024-08-12 04:51:20|188177.3|188052.3|188177.3|188052.3|188177.3|188052.3|188177.3|188052.3|1
1723438300000|2024-08-12 04:51:40|188183.3|188058.3|188183.5|188058.5|188183.6|188058.6|188183.3|188058.3|3
1723438320000|2024-08-12 04:52:00|188185.8|188060.8|188185.8|188060.8|188185.8|188060.8|188185.8|188060.8|1
1723438330000|2024-08-12 04:52:10|188182.4|188057.4|188182.4|188057.4|188182.4|188057.4|188182.4|188057.4|1
1723438350000|2024-08-12 04:52:30|188189.3|188064.3|188188.5|188063.5|188190.7|188065.7|188188.5|188063.5|4
1723438360000|2024-08-12 04:52:40|188189.1|188064.1|188189.1|188064.1|188189.1|188064.1|188189.1|188064.1|1
1723438370000|2024-08-12 04:52:50|188188.3|188063.3|188185.5|188060.5|188188.3|188063.3|188185.1|188060.1|7
1723438380000|2024-08-12 04:53:00|188183.7|188058.7|188184.4|188059.4|188187.1|188062.1|188183.6|188058.6|4
1723438410000|2024-08-12 04:53:30|188184.6|188059.6|188176.2|188051.2|188184.6|188059.6|188176.2|188051.2|2
1723438430000|2024-08-12 04:53:50|188182.5|188057.5|188182.5|188057.5|188182.5|188057.5|188182.5|188057.5|1
1723438450000|2024-08-12 04:54:10|188182|188057|188182|188057|188182|188057|188182|188057|1
1723438480000|2024-08-12 04:54:40|188183.3|188058.3|188178.7|188053.7|188183.3|188058.3|188178.7|188053.7|2
1723438490000|2024-08-12 04:54:50|188187.7|188062.7|188187.7|188062.7|188187.7|188062.7|188187.7|188062.7|1
1723438500000|2024-08-12 04:55:00|188188.2|188063.2|188188.2|188063.2|188188.2|188063.2|188188.2|188063.2|1
1723438520000|2024-08-12 04:55:20|188179.8|188054.8|188179.8|188054.8|188179.8|188054.8|188179.8|188054.8|1
1723438540000|2024-08-12 04:55:40|188185.4|188060.4|188185.4|188060.4|188185.4|188060.4|188185.4|188060.4|1
1723438570000|2024-08-12 04:56:10|188179.8|188054.8|188179.8|188054.8|188179.8|188054.8|188179.8|188054.8|1
1723438600000|2024-08-12 04:56:40|188185.2|188060.2|188183.5|188058.5|188185.2|188060.2|188183.5|188058.5|2
1723438610000|2024-08-12 04:56:50|188185.4|188060.4|188185.4|188060.4|188185.4|188060.4|188185.4|188060.4|1
1723438640000|2024-08-12 04:57:20|188180.1|188055.1|188179.3|188054.3|188180.1|188055.1|188179.3|188054.3|2
1723438650000|2024-08-12 04:57:30|188184.9|188059.9|188184.9|188059.9|188184.9|188059.9|188184.9|188059.9|1
1723438670000|2024-08-12 04:57:50|188187.2|188062.2|188187.2|188062.2|188187.2|188062.2|188187.2|188062.2|1
1723438680000|2024-08-12 04:58:00|188187.5|188062.5|188184.5|188059.5|188187.5|188062.5|188184.5|188059.5|2
1723438710000|2024-08-12 04:58:30|188184.4|188059.4|188187.7|188062.7|188187.7|188062.7|188184.4|188059.4|2
1723438740000|2024-08-12 04:59:00|188184.4|188059.4|188184.4|188059.4|188184.4|188059.4|188184.4|188059.4|1
1723438760000|2024-08-12 04:59:20|188180.8|188055.8|188185.9|188060.9|188185.9|188060.9|188180.8|188055.8|2
1723438770000|2024-08-12 04:59:30|188187|188062|188187|188062|188187|188062|188187|188062|1
1723438800000|2024-08-12 05:00:00|188183|188058|188183|188058|188183|188058|188183|188058|1
1723438810000|2024-08-12 05:00:10|188182.9|188057.9|188182.9|188057.9|188182.9|188057.9|188182.9|188057.9|1
1723438820000|2024-08-12 05:00:20|188183|188058|188186.7|188061.7|188186.7|188061.7|188183|188058|2
1723438850000|2024-08-12 05:00:50|188183|188058|188183|188058|188183|188058|188183|188058|1
1723438870000|2024-08-12 05:01:10|188186.7|188061.7|188186.7|188061.7|188186.7|188061.7|188186.7|188061.7|1
1723438880000|2024-08-12 05:01:20|188190.5|188065.5|188187.6|188062.6|188190.5|188065.5|188187.6|188062.6|3
1723438900000|2024-08-12 05:01:40|188187.1|188062.1|188189.9|188064.9|188189.9|188064.9|188187.1|188062.1|3
1723438910000|2024-08-12 05:01:50|188191.8|188066.8|188189.5|188064.5|188191.8|188066.8|188187.6|188062.6|6
1723438920000|2024-08-12 05:02:00|188188.1|188063.1|188190.7|188065.7|188191.9|188066.9|188188.1|188063.1|8
1723438930000|2024-08-12 05:02:10|188188.7|188063.7|188191.9|188066.9|188191.9|188066.9|188188.7|188063.7|4
1723438940000|2024-08-12 05:02:20|188190.8|188065.8|188188.2|188063.2|188190.8|188065.8|188188.2|188063.2|5
1723438950000|2024-08-12 05:02:30|188192.2|188067.2|188191.2|188066.2|188195.5|188070.5|188191.2|188066.2|5
1723438970000|2024-08-12 05:02:50|188191.9|188066.9|188193.5|188068.5|188193.5|188068.5|188191.8|188066.8|4
1723438980000|2024-08-12 05:03:00|188193.2|188068.2|188193|188068|188193.2|188068.2|188192.6|188067.6|3
1723438990000|2024-08-12 05:03:10|188192.3|188067.3|188191.5|188066.5|188192.3|188067.3|188191.1|188066.1|3
1723439010000|2024-08-12 05:03:30|188191.6|188066.6|188186.9|188061.9|188193.5|188068.5|188186.9|188061.9|5
1723439020000|2024-08-12 05:03:40|188183.1|188058.1|188185.2|188060.2|188185.2|188060.2|188182.3|188057.3|4
1723439030000|2024-08-12 05:03:50|188184.6|188059.6|188163.2|188038.2|188184.6|188059.6|188163.2|188038.2|10
1723439040000|2024-08-12 05:04:00|188159.9|188034.9|188162.9|188037.9|188166.9|188041.9|188159.1|188034.1|19
1723439050000|2024-08-12 05:04:10|188159.5|188034.5|188164.8|188039.8|188169.6|188044.6|188159.1|188034.1|25
1723439060000|2024-08-12 05:04:20|188164|188039|188163.4|188038.4|188164.2|188039.2|188158.6|188033.6|14
1723439070000|2024-08-12 05:04:30|188159.5|188034.5|188163.3|188038.3|188163.3|188038.3|188159.5|188034.5|4
1723439080000|2024-08-12 05:04:40|188164.1|188039.1|188163.2|188038.2|188165.6|188040.6|188163.2|188038.2|3
1723439090000|2024-08-12 05:04:50|188159.2|188034.2|188162.6|188037.6|188162.6|188037.6|188159.2|188034.2|2
1723439100000|2024-08-12 05:05:00|188161.7|188036.7|188161.7|188036.7|188161.7|188036.7|188161.7|188036.7|1
1723439120000|2024-08-12 05:05:20|188161.4|188036.4|188161.4|188036.4|188161.4|188036.4|188161.4|188036.4|1
1723439130000|2024-08-12 05:05:30|188159.6|188034.6|188161.6|188036.6|188161.6|188036.6|188159.6|188034.6|2
1723439140000|2024-08-12 05:05:40|188162.6|188037.6|188162.6|188037.6|188162.6|188037.6|188162.6|188037.6|1
1723439160000|2024-08-12 05:06:00|188165|188040|188165.6|188040.6|188166|188041|188161.2|188036.2|8
1723439170000|2024-08-12 05:06:10|188165.4|188040.4|188165.4|188040.4|188165.4|188040.4|188165.4|188040.4|1
1723439180000|2024-08-12 05:06:20|188164.6|188039.6|188163.1|188038.1|188164.6|188039.6|188159.3|188034.3|8
1723439190000|2024-08-12 05:06:30|188162.8|188037.8|188162.8|188037.8|188162.8|188037.8|188162.8|188037.8|1
1723439200000|2024-08-12 05:06:40|188161|188036|188161|188036|188161|188036|188161|188036|1
1723439210000|2024-08-12 05:06:50|188156|188031|188156.3|188031.3|188156.3|188031.3|188151.2|188026.2|5
1723439230000|2024-08-12 05:07:10|188161.2|188036.2|188160.6|188035.6|188161.4|188036.4|188160.6|188035.6|3
1723439240000|2024-08-12 05:07:20|188151.2|188026.2|188151.2|188026.2|188151.2|188026.2|188151.2|188026.2|1
1723439260000|2024-08-12 05:07:40|188152.6|188027.6|188137.1|188012.1|188152.6|188027.6|188137.1|188012.1|3
1723439270000|2024-08-12 05:07:50|188155.5|188030.5|188155.5|188030.5|188155.5|188030.5|188150.6|188025.6|4
1723439280000|2024-08-12 05:08:00|188150.7|188025.7|188155.5|188030.5|188155.5|188030.5|188150.7|188025.7|2
1723439290000|2024-08-12 05:08:10|188140.1|188015.1|188142.2|188017.2|188142.2|188017.2|188131.4|188006.4|5
1723439300000|2024-08-12 05:08:20|188142.8|188017.8|188148.5|188023.5|188148.5|188023.5|188142.8|188017.8|4
1723439310000|2024-08-12 05:08:30|188148.7|188023.7|188148.7|188023.7|188149.2|188024.2|188148.7|188023.7|3
1723439320000|2024-08-12 05:08:40|188150.4|188025.4|188167.5|188042.5|188169.8|188044.8|188150.4|188025.4|4
1723439330000|2024-08-12 05:08:50|188163.9|188038.9|188166.2|188041.2|188166.2|188041.2|188163.9|188038.9|2
1723439350000|2024-08-12 05:09:10|188162|188037|188164.2|188039.2|188164.2|188039.2|188162|188037|2
1723439360000|2024-08-12 05:09:20|188157.3|188032.3|188157.3|188032.3|188157.3|188032.3|188157.3|188032.3|1
1723439370000|2024-08-12 05:09:30|188159.1|188034.1|188192.9|188067.9|188192.9|188067.9|188159.1|188034.1|9
1723439380000|2024-08-12 05:09:40|188195.5|188070.5|188207.8|188082.8|188211.5|188086.5|188195.5|188070.5|7
1723439390000|2024-08-12 05:09:50|188207.2|188082.2|188207|188082|188207.2|188082.2|188205|188080|7
1723439400000|2024-08-12 05:10:00|188206.5|188081.5|188195.3|188070.3|188208.6|188083.6|188195.3|188070.3|13
1723439420000|2024-08-12 05:10:20|188194.7|188069.7|188196.9|188071.9|188197.3|188072.3|188193.7|188068.7|6
1723439430000|2024-08-12 05:10:30|188196|188071|188196.3|188071.3|188196.3|188071.3|188191.5|188066.5|5
1723439440000|2024-08-12 05:10:40|188192.5|188067.5|188192.5|188067.5|188193.2|188068.2|188189.2|188064.2|9
1723439450000|2024-08-12 05:10:50|188191.5|188066.5|188192.9|188067.9|188192.9|188067.9|188191.4|188066.4|7
1723439460000|2024-08-12 05:11:00|188191.9|188066.9|188192.9|188067.9|188192.9|188067.9|188191.9|188066.9|2
1723439470000|2024-08-12 05:11:10|188191.8|188066.8|188192.9|188067.9|188192.9|188067.9|188191.8|188066.8|6
1723439480000|2024-08-12 05:11:20|188188.1|188063.1|188188.1|188063.1|188188.1|188063.1|188188.1|188063.1|1
1723439490000|2024-08-12 05:11:30|188186.4|188061.4|188192.1|188067.1|188193.5|188068.5|188186.4|188061.4|11
1723439500000|2024-08-12 05:11:40|188191.2|188066.2|188190.6|188065.6|188193.8|188068.8|188190.6|188065.6|11
1723439510000|2024-08-12 05:11:50|188191.4|188066.4|188192.6|188067.6|188192.6|188067.6|188190.6|188065.6|5
1723439520000|2024-08-12 05:12:00|188190.7|188065.7|188150.6|188025.6|188190.7|188065.7|188150.6|188025.6|8
1723439530000|2024-08-12 05:12:10|188153.6|188028.6|188150.3|188025.3|188153.6|188028.6|188149.9|188024.9|7
1723439540000|2024-08-12 05:12:20|188152.6|188027.6|188150.5|188025.5|188153.1|188028.1|188150.5|188025.5|3
1723439550000|2024-08-12 05:12:30|188150.8|188025.8|188152.1|188027.1|188153.4|188028.4|188150.8|188025.8|5
1723439560000|2024-08-12 05:12:40|188154.1|188029.1|188152.4|188027.4|188154.2|188029.2|188152.4|188027.4|3
1723439570000|2024-08-12 05:12:50|188149.5|188024.5|188151.9|188026.9|188152.1|188027.1|188148.8|188023.8|5
1723439580000|2024-08-12 05:13:00|188149.2|188024.2|188149.2|188024.2|188149.2|188024.2|188149.2|188024.2|1
1723439600000|2024-08-12 05:13:20|188144.8|188019.8|188144.3|188019.3|188144.8|188019.8|188144.3|188019.3|2
1723439610000|2024-08-12 05:13:30|188144.9|188019.9|188136.9|188011.9|188144.9|188019.9|188136.9|188011.9|2
1723439620000|2024-08-12 05:13:40|188148.6|188023.6|188148.6|188023.6|188148.6|188023.6|188148.6|188023.6|1
1723439650000|2024-08-12 05:14:10|188136.9|188011.9|188136.8|188011.8|188136.9|188011.9|188135.7|188010.7|3
1723439660000|2024-08-12 05:14:20|188137.8|188012.8|188150.2|188025.2|188150.2|188025.2|188137.8|188012.8|2
1723439680000|2024-08-12 05:14:40|188150.9|188025.9|188159.8|188034.8|188160.3|188035.3|188150.9|188025.9|5
1723439710000|2024-08-12 05:15:10|188153.6|188028.6|188140.7|188015.7|188153.6|188028.6|188140.7|188015.7|2
1723439740000|2024-08-12 05:15:40|188153.9|188028.9|188153.9|188028.9|188153.9|188028.9|188153.9|188028.9|1
1723439760000|2024-08-12 05:16:00|188155|188030|188153.1|188028.1|188155|188030|188150|188025|4
1723439770000|2024-08-12 05:16:10|188149.6|188024.6|188146|188021|188152.4|188027.4|188146|188021|6
1723439800000|2024-08-12 05:16:40|188146.6|188021.6|188141.1|188016.1|188147.7|188022.7|188134|188009|5
1723439810000|2024-08-12 05:16:50|188144.9|188019.9|188144.9|188019.9|188144.9|188019.9|188144.9|188019.9|1
1723439820000|2024-08-12 05:17:00|188145|188020|188145|188020|188145|188020|188145|188020|1
1723439830000|2024-08-12 05:17:10|188143.1|188018.1|188143.1|188018.1|188143.1|188018.1|188143.1|188018.1|1
1723439840000|2024-08-12 05:17:20|188130.3|188005.3|188130.3|188005.3|188130.3|188005.3|188130.3|188005.3|1
1723439860000|2024-08-12 05:17:40|188143.9|188018.9|188143.9|188018.9|188143.9|188018.9|188143.9|188018.9|1
1723439880000|2024-08-12 05:18:00|188138.3|188013.3|188141|188016|188141|188016|188138.3|188013.3|2
1723439890000|2024-08-12 05:18:10|188150.4|188025.4|188146|188021|188150.4|188025.4|188146|188021|2
1723439900000|2024-08-12 05:18:20|188144.7|188019.7|188144.7|188019.7|188144.7|188019.7|188144.7|188019.7|1
1723439910000|2024-08-12 05:18:30|188139.3|188014.3|188143|188018|188143|188018|188139.3|188014.3|2
1723439920000|2024-08-12 05:18:40|188129.9|188004.9|188129.9|188004.9|188129.9|188004.9|188129.9|188004.9|1
1723439930000|2024-08-12 05:18:50|188129.5|188004.5|188143.5|188018.5|188143.5|188018.5|188129.5|188004.5|3
1723439940000|2024-08-12 05:19:00|188141|188016|188141.7|188016.7|188141.7|188016.7|188134.2|188009.2|4
1723439950000|2024-08-12 05:19:10|188142.3|188017.3|188142.3|188017.3|188142.3|188017.3|188142.3|188017.3|1
1723439960000|2024-08-12 05:19:20|188142.9|188017.9|188142.9|188017.9|188142.9|188017.9|188142.9|188017.9|1
1723439970000|2024-08-12 05:19:30|188130.9|188005.9|188131.6|188006.6|188131.6|188006.6|188130.9|188005.9|2
1723439990000|2024-08-12 05:19:50|188128.7|188003.7|188142.5|188017.5|188142.5|188017.5|188128.7|188003.7|2
1723440000000|2024-08-12 05:20:00|188143.5|188018.5|188143.5|188018.5|188143.5|188018.5|188143.5|188018.5|1
1723440010000|2024-08-12 05:20:10|188144|188019|188144|188019|188144|188019|188144|188019|1
1723440030000|2024-08-12 05:20:30|188131.6|188006.6|188131.6|188006.6|188131.6|188006.6|188131.6|188006.6|1
1723440050000|2024-08-12 05:20:50|188128.9|188003.9|188145.7|188020.7|188145.7|188020.7|188128.9|188003.9|3
1723440080000|2024-08-12 05:21:20|188140.4|188015.4|188113.2|187988.2|188140.4|188015.4|188113.2|187988.2|2
1723440090000|2024-08-12 05:21:30|188114.1|187989.1|188114.6|187989.6|188114.6|187989.6|188112.7|187987.7|3
1723440100000|2024-08-12 05:21:40|188135.1|188010.1|188135.1|188010.1|188135.1|188010.1|188135.1|188010.1|1
1723440110000|2024-08-12 05:21:50|188137.5|188012.5|188148.5|188023.5|188148.5|188023.5|188137.5|188012.5|3
1723440120000|2024-08-12 05:22:00|188152.9|188027.9|188152.9|188027.9|188152.9|188027.9|188152.9|188027.9|1
1723440140000|2024-08-12 05:22:20|188148.1|188023.1|188123.1|187998.1|188148.1|188023.1|188123.1|187998.1|2
1723440150000|2024-08-12 05:22:30|188143.6|188018.6|188150.6|188025.6|188150.6|188025.6|188143.6|188018.6|2
1723440170000|2024-08-12 05:22:50|188157.5|188032.5|188172.3|188047.3|188177.9|188052.9|188157.5|188032.5|6
1723440180000|2024-08-12 05:23:00|188165.7|188040.7|188159.2|188034.2|188166.9|188041.9|188151.5|188026.5|8
1723440210000|2024-08-12 05:23:30|188154.1|188029.1|188150.9|188025.9|188154.1|188029.1|188150.9|188025.9|2
1723440220000|2024-08-12 05:23:40|188118.6|187993.6|188118.6|187993.6|188118.6|187993.6|188118.6|187993.6|1
1723440240000|2024-08-12 05:24:00|188136.7|188011.7|188151.5|188026.5|188151.5|188026.5|188136.7|188011.7|3
1723440250000|2024-08-12 05:24:10|188151.4|188026.4|188151.4|188026.4|188151.4|188026.4|188151.4|188026.4|1
1723440260000|2024-08-12 05:24:20|188143|188018|188146.1|188021.1|188149|188024|188143|188018|4
1723440290000|2024-08-12 05:24:50|188140.7|188015.7|188140.7|188015.7|188140.7|188015.7|188140.7|188015.7|1
1723440300000|2024-08-12 05:25:00|188108.9|187983.9|188133.8|188008.8|188133.8|188008.8|188108.9|187983.9|2
1723440310000|2024-08-12 05:25:10|188132.9|188007.9|188132.9|188007.9|188132.9|188007.9|188132.9|188007.9|1
1723440330000|2024-08-12 05:25:30|188118.3|187990|188118.3|187990|188118.3|187990|188118.3|187990|1
1723440350000|2024-08-12 05:25:50|188132.3|188007.3|188132.3|188007.3|188132.3|188007.3|188132.3|188007.3|1
1723440370000|2024-08-12 05:26:10|188148|188023|188124.3|187999.3|188148|188023|188124.3|187999.3|5
1723440380000|2024-08-12 05:26:20|188132.7|188007.7|188132.2|188007.2|188137.9|188012.9|188132.2|188007.2|6
1723440390000|2024-08-12 05:26:30|188135.4|188010.4|188131.1|188006.1|188135.4|188010.4|188124.7|187999.7|4
1723440400000|2024-08-12 05:26:40|188131.4|188006.4|188131.4|188006.4|188131.4|188006.4|188131.4|188006.4|1
1723440410000|2024-08-12 05:26:50|188117.2|187986.7|188135.6|188010.6|188135.6|188010.6|188117.2|187985.6|3
1723440420000|2024-08-12 05:27:00|188131.6|188005.8|188131.6|188005.8|188131.6|188005.8|188131.6|188005.8|1
1723440450000|2024-08-12 05:27:30|188118.3|187985.6|188118.3|187985.6|188118.3|187985.6|188118.3|187985.6|1
1723440470000|2024-08-12 05:27:50|188131.6|188005.8|188131.6|188005.8|188131.6|188005.8|188131.6|188005.8|1
1723440480000|2024-08-12 05:28:00|188130.9|188005.9|188130.9|188005.9|188130.9|188005.9|188130.9|188005.9|1
1723440490000|2024-08-12 05:28:10|188141.6|188016.6|188127|188002|188141.6|188016.6|188127|188002|3
1723440500000|2024-08-12 05:28:20|188137.9|188012.9|188104.6|187974.4|188137.9|188012.9|188104.6|187974.4|6
1723440510000|2024-08-12 05:28:30|188107.5|187978.5|188107.5|187978.5|188107.5|187978.5|188107.5|187978.5|1
1723440520000|2024-08-12 05:28:40|188111.4|187986.4|188141.2|188016.2|188141.2|188016.2|188111.4|187986.4|4
1723440550000|2024-08-12 05:29:10|188141.3|188016.3|188118.2|187991.7|188141.3|188016.3|188118.2|187991.7|4
1723440570000|2024-08-12 05:29:30|188118.4|187993.4|188118.4|187993.4|188118.4|187993.4|188118.4|187993.4|1
1723440580000|2024-08-12 05:29:40|188137.9|188012.9|188134.6|188009.6|188137.9|188012.9|188133.4|188008.4|3
1723440590000|2024-08-12 05:29:50|188134.4|188009.4|188150.9|188025.9|188151.7|188026.7|188134.4|188009.4|6
1723440600000|2024-08-12 05:30:00|188155.4|188030.4|188154.8|188029.8|188159.8|188034.8|188154.8|188029.8|3
1723440630000|2024-08-12 05:30:30|188144.6|188019.6|188144.6|188019.6|188144.6|188019.6|188144.6|188019.6|1
1723440640000|2024-08-12 05:30:40|188120.4|187992.8|188120.4|187992.8|188120.4|187992.8|188120.4|187992.8|1
1723440650000|2024-08-12 05:30:50|188153.7|188028.7|188153.7|188028.7|188153.7|188028.7|188153.7|188028.7|1
1723440660000|2024-08-12 05:31:00|188160.7|188035.7|188163.6|188038.6|188163.6|188038.6|188145.7|188020.7|10
1723440670000|2024-08-12 05:31:10|188170.5|188045.5|188171.2|188046.2|188171.2|188046.2|188166.2|188041.2|8
1723440680000|2024-08-12 05:31:20|188167.1|188042.1|188185.3|188060.3|188186|188061|188167.1|188042.1|14
1723440700000|2024-08-12 05:31:40|188181.1|188056.1|188179.2|188054.2|188184.1|188059.1|188175.2|188050.2|23
1723440710000|2024-08-12 05:31:50|188186|188061|188177.6|188052.6|188186|188061|188176.4|188051.4|24
1723440720000|2024-08-12 05:32:00|188177.9|188052.9|188178.5|188053.5|188183.4|188058.4|188174.1|188049.1|20
1723440730000|2024-08-12 05:32:10|188180.6|188055.6|188177|188052|188186.4|188061.4|188176.9|188051.9|18
1723440740000|2024-08-12 05:32:20|188176.6|188051.6|188179|188054|188182.4|188057.4|188176.6|188051.6|23
1723440750000|2024-08-12 05:32:30|188175.9|188050.9|188178.7|188053.7|188180.1|188055.1|188175.9|188050.9|10
1723440760000|2024-08-12 05:32:40|188179.7|188054.7|188177.8|188052.8|188179.7|188054.7|188172.7|188047.7|15
1723440770000|2024-08-12 05:32:50|188175.6|188050.6|188174.7|188049.7|188180.7|188055.7|188172.6|188047.6|18
1723440780000|2024-08-12 05:33:00|188177.1|188052.1|188172|188047|188181.4|188056.4|188172|188047|16
1723440790000|2024-08-12 05:33:10|188176.7|188051.7|188189.4|188064.4|188190.4|188065.4|188173|188048|30
1723440800000|2024-08-12 05:33:20|188189.6|188064.6|188182|188057|188192|188067|188178.8|188053.8|23
1723440810000|2024-08-12 05:33:30|188181.8|188056.8|188175.3|188050.3|188185.9|188060.9|188174.5|188049.5|24
1723440820000|2024-08-12 05:33:40|188180|188055|188189.8|188064.8|188192.9|188067.9|188180|188055|28
1723440830000|2024-08-12 05:33:50|188191.6|188066.6|188249.5|188124.5|188249.5|188124.5|188180.7|188055.7|28
1723440840000|2024-08-12 05:34:00|188245.6|188120.6|188245|188120|188247.6|188122.6|188240|188115|19
1723440850000|2024-08-12 05:34:10|188246.9|188121.9|188240.9|188115.9|188248.4|188123.4|188238.2|188113.2|22
1723440860000|2024-08-12 05:34:20|188244.8|188119.8|188229|188104|188244.8|188119.8|188224.5|188099.5|13
1723440870000|2024-08-12 05:34:30|188224.1|188099.1|188229.3|188104.3|188229.3|188104.3|188224.1|188099.1|3
1723440880000|2024-08-12 05:34:40|188225.7|188100.7|188230.1|188105.1|188230.4|188105.4|188225.7|188100.7|4
1723440890000|2024-08-12 05:34:50|188230|188105|188225.2|188100.2|188230|188105|188225.2|188100.2|2
1723440900000|2024-08-12 05:35:00|188219.5|188094.5|188226.1|188101.1|188226.1|188101.1|188219.5|188094.5|7
1723440910000|2024-08-12 05:35:10|188228.3|188103.3|188145.8|188020.8|188228.3|188103.3|188145.6|188020.6|8
1723440930000|2024-08-12 05:35:30|188146.5|188021.5|188150.2|188025.2|188150.8|188025.8|188144.7|188019.7|11
1723440940000|2024-08-12 05:35:40|188150.5|188025.5|188149|188024|188150.5|188025.5|188147.8|188022.8|20
1723440950000|2024-08-12 05:35:50|188148.9|188023.9|188145.7|188020.7|188149|188024|188144.4|188019.4|13
1723440960000|2024-08-12 05:36:00|188146.2|188021.2|188146.1|188021.1|188146.2|188021.2|188144.4|188019.4|7
1723440970000|2024-08-12 05:36:10|188147.3|188022.3|188153.2|188028.2|188160|188035|188145.5|188020.5|15
1723440980000|2024-08-12 05:36:20|188154.2|188029.2|188149.8|188024.8|188154.2|188029.2|188149.8|188024.8|3
1723440990000|2024-08-12 05:36:30|188153.9|188028.9|188143.5|188017|188153.9|188028.9|188143.5|188017|3
1723441000000|2024-08-12 05:36:40|188143.4|188016.5|188153.1|188028.1|188153.1|188028.1|188141.3|188016.3|10
1723441010000|2024-08-12 05:36:50|188152.7|188027.7|188147.9|188022.9|188153.7|188028.7|188146.1|188021.1|12
1723441020000|2024-08-12 05:37:00|188145.9|188020.9|188153.7|188028.7|188160.2|188035.2|188145.9|188020.9|11
1723441030000|2024-08-12 05:37:10|188150.4|188025.4|188150.2|188025.2|188151.6|188026.6|188149.9|188024.9|18
1723441040000|2024-08-12 05:37:20|188154.2|188029.2|188154.6|188029.6|188154.8|188029.8|188150|188025|17
1723441050000|2024-08-12 05:37:30|188154.5|188029.5|188117.2|187992.2|188154.9|188029.9|188112.3|187987.3|16
1723441060000|2024-08-12 05:37:40|188120.6|187995.6|188127.8|188002.8|188127.8|188002.8|188113.3|187988.3|17
1723441070000|2024-08-12 05:37:50|188135.1|188010.1|188128.8|188003.8|188135.1|188010.1|188127.8|188002.8|4
1723441080000|2024-08-12 05:38:00|188122.3|187997.3|188126.1|188001.1|188126.1|188001.1|188122.3|187997.3|2
1723441090000|2024-08-12 05:38:10|188126.2|188001.2|188126.2|188001.2|188126.2|188001.2|188126.2|188001.2|1
1723441100000|2024-08-12 05:38:20|188122.5|187997.5|188122.5|187997.5|188122.5|187997.5|188122.5|187997.5|1
1723441110000|2024-08-12 05:38:30|188090|187965|188090|187965|188090|187965|188090|187965|1
1723441120000|2024-08-12 05:38:40|188127.3|188002.3|188127.3|188002.3|188127.3|188002.3|188127.3|188002.3|1
1723441130000|2024-08-12 05:38:50|188135.6|188010.6|188124.6|187999.6|188135.6|188010.6|188124.6|187999.6|2
1723441140000|2024-08-12 05:39:00|188125.5|188000.5|188125.7|188000.7|188125.7|188000.7|188119.4|187994.4|5
1723441170000|2024-08-12 05:39:30|188092.1|187967.1|188092.1|187967.1|188092.1|187967.1|188092.1|187967.1|1
1723441180000|2024-08-12 05:39:40|188119.3|187994.3|188135.9|188010.9|188135.9|188010.9|188119.2|187994.2|7
1723441190000|2024-08-12 05:39:50|188136.2|188011.2|188124.6|187999.6|188136.2|188011.2|188119.7|187994.7|8
1723441200000|2024-08-12 05:40:00|188119.2|187994.2|188119|187994|188126.6|188001.6|188117.7|187992.7|7
1723441210000|2024-08-12 05:40:10|188123.5|187998.5|188125|188000|188126.9|188001.9|188120.6|187995.6|13
1723441220000|2024-08-12 05:40:20|188124.7|187999.7|188126.1|188001.1|188128.2|188003.2|188121.2|187996.2|9
1723441240000|2024-08-12 05:40:40|188125.1|188000.1|188123.2|187998.2|188125.6|188000.6|188117.7|187992.7|14
1723441250000|2024-08-12 05:40:50|188117.9|187992.9|188122.5|187997.5|188122.5|187997.5|188117.9|187992.9|2
1723441260000|2024-08-12 05:41:00|188125.9|188000.9|188122.6|187997.6|188125.9|188000.9|188117.5|187992.5|9
1723441270000|2024-08-12 05:41:10|188118|187993|188122.9|187997.9|188127|188002|188117.7|187992.7|12
1723441280000|2024-08-12 05:41:20|188118.2|187993.2|188122.8|187997.8|188126.2|188001.2|188117.3|187992.3|18
1723441290000|2024-08-12 05:41:30|188121.4|187996.4|188109.6|187984.6|188121.4|187996.4|188109.6|187984.6|11
1723441300000|2024-08-12 05:41:40|188109.9|187984.9|188111.5|187986.5|188113.8|187988.8|188108|187983|5
1723441310000|2024-08-12 05:41:50|188113.5|187988.5|188111.9|187986.9|188115.5|187990.5|188106|187981|13
1723441320000|2024-08-12 05:42:00|188108|187983|188124.1|187999.1|188124.1|187999.1|188107.7|187982.7|18
1723441330000|2024-08-12 05:42:10|188119.8|187994.8|188123.1|187998.1|188124.8|187999.8|188113.5|187988.5|13
1723441340000|2024-08-12 05:42:20|188117.8|187992.8|188127.4|188002.4|188127.5|188002.5|188117.8|187992.8|7
1723441350000|2024-08-12 05:42:30|188123.3|187998.3|188118.2|187993.2|188127.2|188002.2|188112|187987|11
1723441360000|2024-08-12 05:42:40|188111.9|187986.9|188117.1|187992.1|188117.1|187992.1|188111.9|187986.9|5
1723441370000|2024-08-12 05:42:50|188105.8|187980.8|188112.4|187987.4|188112.5|187987.5|188105.8|187980.8|5
1723441380000|2024-08-12 05:43:00|188112.3|187987.3|188117.6|187992.6|188122.9|187997.9|188105.9|187980.9|11
1723441390000|2024-08-12 05:43:10|188113.9|187988.9|188118.8|187993.8|188120.2|187995.2|188113.9|187988.9|11
1723441400000|2024-08-12 05:43:20|188113.6|187988.6|188117.3|187992.3|188117.4|187992.4|188113.6|187988.6|10
1723441410000|2024-08-12 05:43:30|188120.1|187995.1|188126.5|188001.5|188138.7|188013.7|188118.8|187993.8|26
1723441420000|2024-08-12 05:43:40|188122.2|187997.2|188118.7|187993.7|188128.8|188003.8|188114.9|187989.9|13
1723441430000|2024-08-12 05:43:50|188115.6|187990.6|188119.9|187994.9|188119.9|187994.9|188115.6|187990.6|8
1723441440000|2024-08-12 05:44:00|188124.3|187999.3|188125.7|188000.7|188125.7|188000.7|188124.3|187999.3|2
1723441450000|2024-08-12 05:44:10|188133|188008|188125.7|188000.7|188133.8|188008.8|188121.4|187996.4|22
1723441460000|2024-08-12 05:44:20|188121.9|187996.9|188127.2|188002.2|188127.5|188002.5|188120.6|187995.6|13
1723441470000|2024-08-12 05:44:30|188122.9|187997.9|188126.3|188001.3|188127.5|188002.5|188121.1|187996.1|21
1723441480000|2024-08-12 05:44:40|188121.6|187996.6|188126.9|188001.9|188127.8|188002.8|188121.4|187996.4|14
1723441490000|2024-08-12 05:44:50|188122.4|187997.4|188122.1|187997.1|188127.6|188002.6|188117|187992|26
1723441500000|2024-08-12 05:45:00|188116.6|187991.6|188121.3|187996.3|188124.3|187999.3|188116.5|187991.5|12
1723441510000|2024-08-12 05:45:10|188124.7|187999.7|188130.4|188005.4|188130.4|188005.4|188123.6|187998.6|13
1723441520000|2024-08-12 05:45:20|188129.9|188004.9|188130.5|188005.5|188137.1|188012.1|188129.9|188004.9|7
1723441530000|2024-08-12 05:45:30|188128.7|188003.7|188128.5|188003.5|188128.7|188003.7|188128.5|188003.5|2
1723441540000|2024-08-12 05:45:40|188118|187993|188092.5|187967.5|188118|187993|188092.5|187967.5|2
1723441550000|2024-08-12 05:45:50|188116.2|187991.2|188127.4|188002.4|188127.4|188002.4|188116.2|187991.2|6
1723441560000|2024-08-12 05:46:00|188127.3|188002.3|188125.9|188000.9|188127.3|188002.3|188122.4|187997.4|4
1723441570000|2024-08-12 05:46:10|188125.8|188000.8|188127.4|188002.4|188127.4|188002.4|188122.2|187997.2|5
1723441580000|2024-08-12 05:46:20|188123.2|187998.2|188123.4|187998.4|188123.4|187998.4|188117.3|187992.3|4
1723441590000|2024-08-12 05:46:30|188133.1|188008.1|188123.4|187998.4|188133.1|188008.1|188123.4|187998.4|2
1723441600000|2024-08-12 05:46:40|188128.3|188003.3|188128.3|188003.3|188128.3|188003.3|188128.3|188003.3|1
1723441610000|2024-08-12 05:46:50|188128.4|188003.4|188123.9|187998.9|188128.4|188003.4|188117|187992|11
1723441620000|2024-08-12 05:47:00|188124.7|187999.7|188125.9|188000.9|188126.2|188001.2|188118.9|187993.9|17
1723441630000|2024-08-12 05:47:10|188121.5|187996.5|188124.8|187999.8|188126.3|188001.3|188119.9|187994.9|16
1723441640000|2024-08-12 05:47:20|188120.5|187995.5|188124.7|187999.7|188125.1|188000.1|188120|187995|10
1723441650000|2024-08-12 05:47:30|188120.3|187995.3|188113.8|187988.8|188123.7|187998.7|188113.8|187988.8|26
1723441660000|2024-08-12 05:47:40|188118.4|187993.4|188113|187988|188122.9|187997.9|188113|187988|23
1723441670000|2024-08-12 05:47:50|188119.3|187994.3|188112.9|187987.9|188124.3|187999.3|188109|187984|17
1723441680000|2024-08-12 05:48:00|188112.4|187987.4|188109.9|187984.9|188116.4|187991.4|188109.1|187984.1|10
1723441690000|2024-08-12 05:48:10|188114.1|187989.1|188109.3|187984.3|188119.9|187994.9|188109.3|187984.3|7
1723441700000|2024-08-12 05:48:20|188112.8|187987.8|188110.1|187985.1|188123.7|187998.7|188105.3|187980.3|14
1723441710000|2024-08-12 05:48:30|188118.3|187993.3|188109.5|187984.5|188123.7|187998.7|188104.6|187979.6|9
1723441720000|2024-08-12 05:48:40|188104|187979|188131.7|188006.7|188131.7|188006.7|188104|187979|6
1723441730000|2024-08-12 05:48:50|188124.4|187999.4|188112.1|187987.1|188124.4|187999.4|188107.8|187982.8|10
1723441740000|2024-08-12 05:49:00|188112.2|187987.2|188112.7|187987.7|188112.7|187987.7|188108.5|187983.5|4
1723441750000|2024-08-12 05:49:10|188108.1|187983.1|188114.6|187989.6|188123.9|187998.9|188108.1|187983.1|15
1723441760000|2024-08-12 05:49:20|188114.8|187989.8|188116.8|187991.8|188124.5|187999.5|188113.1|187988.1|15
1723441770000|2024-08-12 05:49:30|188118.4|187993.4|188122|187997|188122|187997|188114.4|187989.4|9
1723441780000|2024-08-12 05:49:40|188123.5|187998.5|188124.6|187999.6|188124.6|187999.6|188120.5|187995.5|4
1723441790000|2024-08-12 05:49:50|188124.4|187999.4|188124|187999|188133.9|188008.9|188117.9|187992.9|16
1723441800000|2024-08-12 05:50:00|188112.9|187987.9|188123.3|187998.3|188123.7|187998.7|188112.5|187987.5|13
1723441810000|2024-08-12 05:50:10|188123.4|187998.4|188115.3|187990.3|188123.4|187998.4|188112.4|187987.4|18
1723441820000|2024-08-12 05:50:20|188120.5|187995.5|188106|187981|188120.5|187995.5|188098.4|187973.4|9
1723441830000|2024-08-12 05:50:30|188098.5|187973.5|188093|187968|188108.6|187983.6|188090.6|187965.6|8
1723441840000|2024-08-12 05:50:40|188105.1|187980.1|188093.3|187968.3|188105.3|187980.3|188093.2|187968.2|4
1723441850000|2024-08-12 05:50:50|188100.1|187975.1|188099.5|187974.5|188100.1|187975.1|188097|187972|3
1723441860000|2024-08-12 05:51:00|188097|187972|188099.3|187974.3|188099.3|187974.3|188097|187972|2
1723441870000|2024-08-12 05:51:10|188106.6|187981.6|188099.4|187974.4|188106.6|187981.6|188097|187972|4
1723441880000|2024-08-12 05:51:20|188084.6|187959.6|188084.7|187959.7|188084.7|187959.7|188084.6|187959.6|2
1723441890000|2024-08-12 05:51:30|188080|187955|188084.8|187959.8|188096.5|187971.5|188080|187955|8
1723441900000|2024-08-12 05:51:40|188080.1|187955.1|188084.6|187959.6|188084.7|187959.7|188079.9|187954.9|6
1723441910000|2024-08-12 05:51:50|188080.1|187955.1|188084.9|187959.9|188096.7|187971.7|188080.1|187955.1|6
1723441920000|2024-08-12 05:52:00|188096.7|187971.7|188084.9|187959.9|188096.7|187971.7|188080.1|187955.1|6
1723441930000|2024-08-12 05:52:10|188080.3|187955.3|188084.7|187959.7|188084.9|187959.9|188080|187955|4
1723441940000|2024-08-12 05:52:20|188080.1|187955.1|188084.7|187959.7|188084.7|187959.7|188080|187955|4
1723441950000|2024-08-12 05:52:30|188096.4|187971.4|188084.7|187959.7|188096.4|187971.4|188084.7|187959.7|2
1723441970000|2024-08-12 05:52:50|188084.8|187959.8|188084.9|187959.9|188096.4|187971.4|188080.2|187955.2|5
1723441980000|2024-08-12 05:53:00|188080.1|187955.1|188084.5|187959.5|188084.8|187959.8|188079.8|187954.8|6
1723441990000|2024-08-12 05:53:10|188079.6|187954.6|188084.3|187959.3|188084.3|187959.3|188079.6|187954.6|2
1723442000000|2024-08-12 05:53:20|188079.6|187954.6|188070|187945|188085.8|187960.8|188069.7|187944.7|9
1723442010000|2024-08-12 05:53:30|188071|187946|188082|187957|188082|187957|188071|187946|2
1723442020000|2024-08-12 05:53:40|188078.5|187953.5|188085.4|187960.4|188085.4|187960.4|188078.5|187953.5|2
1723442030000|2024-08-12 05:53:50|188040.8|187915.8|188040.8|187915.8|188040.8|187915.8|188040.8|187915.8|1
1723442040000|2024-08-12 05:54:00|188039.3|187914.3|188038.3|187913.3|188039.3|187914.3|188038.3|187913.3|3
1723442050000|2024-08-12 05:54:10|188038.4|187913.4|188056|187931|188056|187931|188038.4|187913.4|2
1723442060000|2024-08-12 05:54:20|188056.1|187931.1|188056.1|187931.1|188056.1|187931.1|188056.1|187931.1|1
1723442070000|2024-08-12 05:54:30|188056.2|187931.2|188056.2|187931.2|188056.2|187931.2|188056.2|187931.2|1
1723442080000|2024-08-12 05:54:40|188056.3|187931.3|188039.6|187914.6|188056.3|187931.3|188038.8|187913.8|3
1723442090000|2024-08-12 05:54:50|188039.7|187914.7|188039.7|187914.7|188039.7|187914.7|188039.7|187914.7|1
1723442100000|2024-08-12 05:55:00|188042.9|187917.9|188041.4|187916.4|188042.9|187917.9|188041.4|187916.4|3
1723442110000|2024-08-12 05:55:10|188078.1|187953.1|188097.7|187972.7|188097.7|187972.7|188078.1|187953.1|5
1723442120000|2024-08-12 05:55:20|188095.2|187970.2|188104.8|187979.8|188104.8|187979.8|188095.2|187970.2|2
1723442130000|2024-08-12 05:55:30|188104.6|187979.6|188106.1|187981.1|188117|187992|188104.6|187979.6|12
1723442140000|2024-08-12 05:55:40|188102.3|187977.3|188102.5|187977.5|188102.5|187977.5|188102.3|187977.3|2
1723442160000|2024-08-12 05:56:00|188100.4|187975.4|188110.6|187985.6|188110.6|187985.6|188100.4|187975.4|6
1723442170000|2024-08-12 05:56:10|188105.4|187980.4|188119|187994|188119.2|187994.2|188105.4|187980.4|7
1723442180000|2024-08-12 05:56:20|188119.2|187994.2|188123.9|187998.9|188124.7|187999.7|188119|187994|10
1723442190000|2024-08-12 05:56:30|188124.7|187999.7|188132.6|188007.6|188133.4|188008.4|188124.7|187999.7|11
1723442200000|2024-08-12 05:56:40|188131.5|188006.5|188132.9|188007.9|188132.9|188007.9|188127.9|188002.9|9
1723442210000|2024-08-12 05:56:50|188131.8|188006.8|188131.8|188006.8|188132.2|188007.2|188131.8|188006.8|3
1723442220000|2024-08-12 05:57:00|188130.4|188005.4|188133.2|188008.2|188133.2|188008.2|188130.4|188005.4|2
1723442230000|2024-08-12 05:57:10|188132.1|188007.1|188130.4|188005.4|188133|188008|188130.4|188005.4|3
1723442240000|2024-08-12 05:57:20|188129.2|188004.2|188130.1|188005.1|188130.3|188005.3|188129.2|188004.2|3
1723442250000|2024-08-12 05:57:30|188129.3|188004.3|188129.4|188004.4|188130.6|188005.6|188129.3|188004.3|3
1723442260000|2024-08-12 05:57:40|188130.2|188005.2|188131.4|188006.4|188132.3|188007.3|188130.2|188005.2|7
1723442270000|2024-08-12 05:57:50|188132.2|188007.2|188132.2|188007.2|188132.2|188007.2|188131.4|188006.4|3
1723442290000|2024-08-12 05:58:10|188130|188005|188110.8|187985.8|188130|188005|188110.8|187985.8|3
1723442300000|2024-08-12 05:58:20|188112.9|187987.9|188111|187986|188112.9|187987.9|188111|187986|2
1723442310000|2024-08-12 05:58:30|188113.5|187988.5|188122.7|187997.7|188122.7|187997.7|188113.5|187988.5|2
1723442320000|2024-08-12 05:58:40|188132.5|188007.5|188133.7|188008.7|188133.7|188008.7|188132.5|188007.5|3
1723442340000|2024-08-12 05:59:00|188134.9|188009.9|188138.6|188013.6|188141.3|188016.3|188134.9|188009.9|5
1723442350000|2024-08-12 05:59:10|188138.7|188013.7|188139.3|188014.3|188139.3|188014.3|188138.7|188013.7|2
1723442360000|2024-08-12 05:59:20|188140.4|188015.4|188151.7|188026.7|188153.2|188028.2|188140.4|188015.4|10
1723442370000|2024-08-12 05:59:30|188154.9|188029.9|188160|188035|188160|188035|188154.9|188029.9|3
1723442380000|2024-08-12 05:59:40|188157.9|188032.9|188157.7|188032.7|188160|188035|188157.7|188032.7|4
1723442390000|2024-08-12 05:59:50|188155.2|188030.2|188155.2|188030.2|188155.2|188030.2|188155.2|188030.2|1
1723442400000|2024-08-12 06:00:00|188156.6|188031.6|188158.3|188033.3|188158.5|188033.5|188155.5|188030.5|12
1723442410000|2024-08-12 06:00:10|188156.2|188031.2|188166.1|188041.1|188166.1|188041.1|188156.2|188031.2|16
1723442420000|2024-08-12 06:00:20|188165.3|188040.3|188166.1|188041.1|188166.1|188041.1|188165.3|188040.3|2
1723442430000|2024-08-12 06:00:30|188166.8|188041.8|188167.7|188042.7|188167.7|188042.7|188166.8|188041.8|2
1723442440000|2024-08-12 06:00:40|188170|188045|188195.4|188070.4|188195.4|188070.4|188167.1|188042.1|11
1723442450000|2024-08-12 06:00:50|188193.6|188068.6|188212.8|188087.8|188214.3|188089.3|188193.6|188068.6|10
1723442460000|2024-08-12 06:01:00|188214.3|188089.3|188215.6|188090.6|188215.6|188090.6|188214.3|188089.3|5
1723442470000|2024-08-12 06:01:10|188214.2|188089.2|188222.9|188097.9|188222.9|188097.9|188204.8|188079.8|5
1723442480000|2024-08-12 06:01:20|188221.9|188096.9|188223.2|188098.2|188224.4|188099.4|188221.6|188096.6|8
1723442490000|2024-08-12 06:01:30|188223.1|188098.1|188223.1|188098.1|188223.1|188098.1|188221.8|188096.8|5
1723442500000|2024-08-12 06:01:40|188221.8|188096.8|188222|188097|188222|188097|188210|188085|11
1723442510000|2024-08-12 06:01:50|188218.1|188093.1|188221.8|188096.8|188222.7|188097.7|188200.4|188075.4|14
1723442520000|2024-08-12 06:02:00|188222|188097|188207|188082|188222|188097|188207|188082|12
1723442530000|2024-08-12 06:02:10|188209.7|188084.7|188212.2|188087.2|188212.2|188087.2|188209.7|188084.7|8
1723442540000|2024-08-12 06:02:20|188210.7|188085.7|188179.6|188054.6|188210.7|188085.7|188178|188053|6
1723442550000|2024-08-12 06:02:30|188178.3|188053.3|188178.3|188053.3|188178.3|188053.3|188178.3|188053.3|1
1723442570000|2024-08-12 06:02:50|188171.7|188046.7|188171.7|188046.7|188171.7|188046.7|188171.7|188046.7|1
1723442580000|2024-08-12 06:03:00|188168.6|188043.6|188180|188055|188180.6|188055.6|188168.6|188043.6|7
1723442590000|2024-08-12 06:03:10|188180.6|188055.6|188180.8|188055.8|188181.7|188056.7|188178.6|188053.6|5
1723442610000|2024-08-12 06:03:30|188176.6|188051.6|188176.6|188051.6|188176.6|188051.6|188176.6|188051.6|1
1723442620000|2024-08-12 06:03:40|188170.4|188045.4|188185.8|188060.8|188187.1|188062.1|188170.4|188045.4|4
1723442630000|2024-08-12 06:03:50|188185.4|188060.4|188221.1|188096.1|188221.1|188096.1|188184.8|188059.8|15
1723442640000|2024-08-12 06:04:00|188236.2|188111.2|188211.3|188086.3|188236.2|188111.2|188211.3|188086.3|9
1723442650000|2024-08-12 06:04:10|188207.5|188082.5|188258.6|188133.6|188260.1|188135.1|188176.6|188051.6|7
1723442660000|2024-08-12 06:04:20|188259|188134|188259|188134|188259|188134|188259|188134|1
1723442670000|2024-08-12 06:04:30|188255.6|188130.6|188299.4|188174.4|188302.8|188177.8|188255.6|188130.6|13
1723442680000|2024-08-12 06:04:40|188299.3|188174.3|188300|188175|188300.5|188175.5|188299.3|188174.3|5
1723442690000|2024-08-12 06:04:50|188331.7|188206.7|188316.5|188191.5|188335.5|188210.5|188316.5|188191.5|18
1723442700000|2024-08-12 06:05:00|188315.3|188190.3|188317.8|188192.8|188331.9|188206.9|188310.1|188185.1|15
1723442710000|2024-08-12 06:05:10|188324.3|188199.3|188314.8|188189.8|188328.2|188203.2|188314.8|188189.8|9
1723442720000|2024-08-12 06:05:20|188316.7|188191.7|188296.5|188171.5|188330.2|188205.2|188296.5|188171.5|10
1723442730000|2024-08-12 06:05:30|188299.3|188174.3|188349.7|188224.7|188351.9|188226.9|188293.9|188168.9|20
1723442740000|2024-08-12 06:05:40|188352.7|188227.7|188357.6|188232.6|188362.6|188237.6|188352.7|188227.7|6
1723442750000|2024-08-12 06:05:50|188354.1|188229.1|188358.3|188233.3|188358.3|188233.3|188354.1|188229.1|2
1723442760000|2024-08-12 06:06:00|188356.2|188231.2|188327.1|188202.1|188357.9|188232.9|188314.6|188189.6|13
1723442770000|2024-08-12 06:06:10|188326.7|188201.7|188328.4|188203.4|188331.7|188206.7|188326.7|188201.7|12
1723442780000|2024-08-12 06:06:20|188326.2|188201.2|188323.9|188198.9|188326.2|188201.2|188313|188188|3
1723442790000|2024-08-12 06:06:30|188325.5|188200.5|188341.6|188216.6|188350.2|188225.2|188311.4|188186.4|14
1723442800000|2024-08-12 06:06:40|188342.2|188217.2|188347.4|188222.4|188347.8|188222.8|188342.2|188217.2|5
1723442810000|2024-08-12 06:06:50|188346.1|188221.1|188347.6|188222.6|188347.8|188222.8|188346.1|188221.1|13
1723442820000|2024-08-12 06:07:00|188346.3|188221.3|188347.3|188222.3|188347.3|188222.3|188343.9|188218.9|6
1723442830000|2024-08-12 06:07:10|188351.3|188226.3|188360.6|188235.6|188362.3|188237.3|188351.3|188226.3|10
1723442840000|2024-08-12 06:07:20|188360.8|188235.8|188360.5|188235.5|188363.8|188238.8|188360.5|188235.5|11
1723442850000|2024-08-12 06:07:30|188360.1|188235.1|188356.7|188231.7|188362.6|188237.6|188356.5|188231.5|11
1723442860000|2024-08-12 06:07:40|188355.3|188230.3|188355.3|188230.3|188355.3|188230.3|188355.3|188230.3|1
1723442870000|2024-08-12 06:07:50|188355|188230|188354.5|188229.5|188355|188230|188354.5|188229.5|3
1723442880000|2024-08-12 06:08:00|188354.4|188229.4|188355.9|188230.9|188355.9|188230.9|188354.4|188229.4|2
1723442890000|2024-08-12 06:08:10|188354.5|188229.5|188359.6|188234.6|188359.6|188234.6|188354.5|188229.5|7
1723442900000|2024-08-12 06:08:20|188360.3|188235.3|188362.3|188237.3|188363.8|188238.8|188360.3|188235.3|16
1723442910000|2024-08-12 06:08:30|188362.5|188237.5|188385.7|188260.7|188387.3|188262.3|188362.4|188237.4|16
1723442920000|2024-08-12 06:08:40|188381.1|188256.1|188384.1|188259.1|188384.7|188259.7|188380.4|188255.4|6
1723442930000|2024-08-12 06:08:50|188384.6|188259.6|188356.5|188231.5|188386.5|188261.5|188356.5|188231.5|10
1723442940000|2024-08-12 06:09:00|188358.5|188233.5|188361.9|188236.9|188361.9|188236.9|188358.5|188233.5|4
1723442950000|2024-08-12 06:09:10|188362.2|188237.2|188367.5|188242.5|188367.5|188242.5|188362.2|188237.2|2
1723442960000|2024-08-12 06:09:20|188366.4|188241.4|188374.3|188249.3|188383.6|188258.6|188365.1|188240.1|8
1723442980000|2024-08-12 06:09:40|188372.1|188247.1|188387.1|188262.1|188387.7|188262.7|188372.1|188247.1|9
1723442990000|2024-08-12 06:09:50|188383.1|188258.1|188386.8|188261.8|188386.8|188261.8|188383.1|188258.1|2
1723443000000|2024-08-12 06:10:00|188389|188264|188393.7|188268.7|188401.2|188276.2|188385.9|188260.9|25
1723443010000|2024-08-12 06:10:10|188392.4|188267.4|188392.4|188267.4|188392.4|188267.4|188392.4|188267.4|1
1723443020000|2024-08-12 06:10:20|188392.5|188267.5|188392.5|188267.5|188392.5|188267.5|188392.5|188267.5|1
1723443030000|2024-08-12 06:10:30|188392.1|188267.1|188367.1|188242.1|188392.1|188267.1|188355.6|188230.6|13
1723443040000|2024-08-12 06:10:40|188364.6|188239.6|188358.3|188233.3|188371.6|188246.6|188357.3|188232.3|14
1723443050000|2024-08-12 06:10:50|188357.6|188232.6|188368.1|188243.1|188368.5|188243.5|188357.1|188232.1|7
1723443060000|2024-08-12 06:11:00|188367.4|188242.4|188361.7|188236.7|188367.4|188242.4|188361.1|188236.1|5
1723443070000|2024-08-12 06:11:10|188363.1|188238.1|188362.9|188237.9|188363.1|188238.1|188361.2|188236.2|3
1723443090000|2024-08-12 06:11:30|188361.8|188236.8|188361.4|188236.4|188361.8|188236.8|188361.4|188236.4|2
1723443100000|2024-08-12 06:11:40|188358.1|188233.1|188359.5|188234.5|188360.3|188235.3|188357.8|188232.8|9
1723443120000|2024-08-12 06:12:00|188358.8|188233.8|188347.8|188222.8|188358.8|188233.8|188347.4|188222.4|18
1723443130000|2024-08-12 06:12:10|188349.5|188224.5|188349.2|188224.2|188350|188225|188345.8|188220.8|6
1723443140000|2024-08-12 06:12:20|188350.6|188225.6|188348.3|188223.3|188350.9|188225.9|188348.3|188223.3|4
1723443150000|2024-08-12 06:12:30|188348.9|188223.9|188360.8|188235.8|188362.5|188237.5|188348.9|188223.9|4
1723443160000|2024-08-12 06:12:40|188363|188238|188361.4|188236.4|188365|188240|188358.4|188233.4|16
1723443170000|2024-08-12 06:12:50|188361.6|188236.6|188394.2|188269.2|188394.2|188269.2|188361|188236|13
1723443180000|2024-08-12 06:13:00|188395.9|188270.9|188394|188269|188405.4|188280.4|188394|188269|12
1723443190000|2024-08-12 06:13:10|188395.6|188270.6|188399.7|188274.7|188402.2|188277.2|188395.6|188270.6|9
1723443200000|2024-08-12 06:13:20|188400.7|188275.7|188380.5|188255.5|188429.5|188304.5|188378.5|188253.5|22
1723443210000|2024-08-12 06:13:30|188379.8|188254.8|188383.7|188258.7|188392.8|188267.8|188379.8|188254.8|6
1723443220000|2024-08-12 06:13:40|188386.4|188261.4|188368.8|188243.8|188386.4|188261.4|188367.2|188242.2|5
1723443230000|2024-08-12 06:13:50|188372.7|188247.7|188353.9|188228.9|188374.2|188249.2|188345|188220|12
1723443260000|2024-08-12 06:14:20|188354.2|188229.2|188344.4|188219.4|188357.9|188232.9|188342.3|188217.3|15
1723443280000|2024-08-12 06:14:40|188341.3|188216.3|188331|188206|188341.3|188216.3|188326.8|188201.8|7
1723443290000|2024-08-12 06:14:50|188330.5|188205.5|188330.3|188205.3|188330.7|188205.7|188330.2|188205.2|6
1723443300000|2024-08-12 06:15:00|188330.7|188205.7|188340.2|188215.2|188354.7|188229.7|188324.9|188199.9|16
1723443310000|2024-08-12 06:15:10|188341.8|188216.8|188359.9|188234.9|188360.7|188235.7|188338.5|188213.5|16
1723443320000|2024-08-12 06:15:20|188360.5|188235.5|188361.7|188236.7|188361.9|188236.9|188360.3|188235.3|5
1723443330000|2024-08-12 06:15:30|188361.9|188236.9|188357.6|188232.6|188363.5|188238.5|188355.9|188230.9|17
1723443340000|2024-08-12 06:15:40|188353.2|188228.2|188332.2|188207.2|188353.2|188228.2|188332.2|188207.2|3
1723443350000|2024-08-12 06:15:50|188337.6|188212.6|188360.4|188235.4|188360.4|188235.4|188337.6|188212.6|13
1723443360000|2024-08-12 06:16:00|188358.8|188233.8|188361.9|188236.9|188361.9|188236.9|188358.8|188233.8|11
1723443370000|2024-08-12 06:16:10|188371.7|188246.7|188353.6|188228.6|188372.4|188247.4|188353.4|188228.4|10
1723443380000|2024-08-12 06:16:20|188354.2|188229.2|188384.5|188259.5|188384.5|188259.5|188354.2|188229.2|9
1723443390000|2024-08-12 06:16:30|188382.8|188257.8|188378|188253|188382.8|188257.8|188377.2|188252.2|3
1723443400000|2024-08-12 06:16:40|188376.4|188251.4|188350.5|188225.5|188376.4|188251.4|188350.5|188225.5|8
1723443420000|2024-08-12 06:17:00|188346.8|188221.8|188352.5|188227.5|188356.6|188231.6|188346.8|188221.8|21
1723443430000|2024-08-12 06:17:10|188354.4|188229.4|188365.3|188240.3|188365.3|188240.3|188350.1|188225.1|18
1723443440000|2024-08-12 06:17:20|188372|188247|188400.8|188275.8|188401.1|188276.1|188372|188247|4
1723443450000|2024-08-12 06:17:30|188402.4|188277.4|188420.3|188295.3|188426.6|188301.6|188402.4|188277.4|9
1723443460000|2024-08-12 06:17:40|188420.5|188295.5|188420.5|188295.5|188420.5|188295.5|188420.5|188295.5|1
1723443470000|2024-08-12 06:17:50|188419.2|188294.2|188432|188307|188432|188307|188419.2|188294.2|3
1723443480000|2024-08-12 06:18:00|188431.4|188306.4|188411|188286|188431.4|188306.4|188411|188286|6
1723443490000|2024-08-12 06:18:10|188409.6|188284.6|188432.6|188307.6|188433.2|188308.2|188409|188284|5
1723443500000|2024-08-12 06:18:20|188428.7|188303.7|188432.4|188307.4|188432.4|188307.4|188428.7|188303.7|2
1723443520000|2024-08-12 06:18:40|188432.2|188307.2|188418.9|188293.9|188432.2|188307.2|188418.9|188293.9|4
1723443530000|2024-08-12 06:18:50|188417.1|188292.1|188418.7|188293.7|188420.2|188295.2|188417.1|188292.1|4
1723443540000|2024-08-12 06:19:00|188418.1|188293.1|188395.2|188270.2|188418.1|188293.1|188393.8|188268.8|3
1723443570000|2024-08-12 06:19:30|188396.4|188271.4|188396.7|188271.7|188406|188281|188390.6|188265.6|11
1723443580000|2024-08-12 06:19:40|188393.2|188268.2|188400.5|188275.5|188400.5|188275.5|188393.2|188268.2|7
1723443590000|2024-08-12 06:19:50|188398.3|188273.3|188397.5|188272.5|188398.3|188273.3|188393.6|188268.6|6
1723443600000|2024-08-12 06:20:00|188393.6|188268.6|188393.6|188268.6|188394.8|188269.8|188393.6|188268.6|3
1723443610000|2024-08-12 06:20:10|188392.5|188267.5|188392.5|188267.5|188392.5|188267.5|188392.5|188267.5|1
1723443630000|2024-08-12 06:20:30|188387.4|188262.4|188390.5|188265.5|188390.5|188265.5|188387.4|188262.4|2
1723443640000|2024-08-12 06:20:40|188390.4|188265.4|188392|188267|188392|188267|188390.4|188265.4|2
1723443650000|2024-08-12 06:20:50|188393.5|188268.5|188391.4|188266.4|188393.6|188268.6|188391.4|188266.4|4
1723443660000|2024-08-12 06:21:00|188386.7|188261.7|188342.6|188217.6|188386.7|188261.7|188315.2|188190.2|16
1723443670000|2024-08-12 06:21:10|188341|188216|188338.6|188213.6|188341|188216|188338.6|188213.6|2
1723443680000|2024-08-12 06:21:20|188346.8|188221.8|188356.7|188231.7|188356.7|188231.7|188346.8|188221.8|3
1723443690000|2024-08-12 06:21:30|188355.3|188230.3|188346.5|188221.5|188355.3|188230.3|188344.9|188219.9|6
1723443700000|2024-08-12 06:21:40|188346|188221|188353.9|188228.9|188355.4|188230.4|188328.3|188203.3|12
1723443710000|2024-08-12 06:21:50|188354.4|188229.4|188366.5|188241.5|188373.5|188248.5|188350.2|188225.2|12
1723443720000|2024-08-12 06:22:00|188366|188241|188384.9|188259.9|188390.7|188265.7|188364.7|188239.7|7
1723443730000|2024-08-12 06:22:10|188384.2|188259.2|188384.7|188259.7|188384.7|188259.7|188384.2|188259.2|2
1723443740000|2024-08-12 06:22:20|188384.2|188259.2|188386.4|188261.4|188386.4|188261.4|188384.2|188259.2|3
1723443750000|2024-08-12 06:22:30|188386.5|188261.5|188384.3|188259.3|188386.5|188261.5|188384.3|188259.3|3
1723443760000|2024-08-12 06:22:40|188383.8|188258.8|188385.7|188260.7|188385.7|188260.7|188383.8|188258.8|2
1723443770000|2024-08-12 06:22:50|188386|188261|188384.3|188259.3|188386|188261|188384.3|188259.3|2
1723443780000|2024-08-12 06:23:00|188379.2|188254.2|188367.9|188242.9|188379.2|188254.2|188352.1|188227.1|10
1723443790000|2024-08-12 06:23:10|188367.6|188242.6|188363.4|188238.4|188367.6|188242.6|188363.4|188238.4|3
1723443800000|2024-08-12 06:23:20|188363.9|188238.9|188363|188238|188367.2|188242.2|188361.3|188236.3|7
1723443810000|2024-08-12 06:23:30|188361.3|188236.3|188359.6|188234.6|188362.6|188237.6|188359.6|188234.6|4
1723443820000|2024-08-12 06:23:40|188358.4|188233.4|188360.6|188235.6|188360.6|188235.6|188358.4|188233.4|14
1723443830000|2024-08-12 06:23:50|188358.9|188233.9|188358.9|188233.9|188360.5|188235.5|188358.9|188233.9|5
1723443840000|2024-08-12 06:24:00|188356.5|188231.5|188345.8|188220.8|188356.5|188231.5|188345.6|188220.6|4
1723443860000|2024-08-12 06:24:20|188346.1|188221.1|188348.2|188223.2|188348.2|188223.2|188346.1|188221.1|2
1723443870000|2024-08-12 06:24:30|188346.9|188221.9|188346.9|188221.9|188346.9|188221.9|188346.9|188221.9|1
1723443880000|2024-08-12 06:24:40|188347|188222|188347|188222|188347|188222|188347|188222|1
1723443890000|2024-08-12 06:24:50|188349.5|188224.5|188357.6|188232.6|188370.8|188245.8|188349.5|188224.5|5
1723443900000|2024-08-12 06:25:00|188359.4|188234.4|188358.9|188233.9|188359.4|188234.4|188358.9|188233.9|2
1723443910000|2024-08-12 06:25:10|188359.5|188234.5|188367|188242|188368.3|188243.3|188359.5|188234.5|3
1723443920000|2024-08-12 06:25:20|188363.4|188238.4|188364.9|188239.9|188365.7|188240.7|188363.4|188238.4|5
1723443930000|2024-08-12 06:25:30|188366.2|188241.2|188360.3|188235.3|188366.2|188241.2|188358.2|188233.2|4
1723443940000|2024-08-12 06:25:40|188361.5|188236.5|188357.2|188232.2|188361.5|188236.5|188357.2|188232.2|3
1723443950000|2024-08-12 06:25:50|188359.2|188234.2|188364.5|188239.5|188366|188241|188359.2|188234.2|3
1723443960000|2024-08-12 06:26:00|188363.4|188238.4|188387.2|188262.2|188387.2|188262.2|188363.4|188238.4|7
1723443970000|2024-08-12 06:26:10|188385.1|188260.1|188384.7|188259.7|188385.1|188260.1|188381.9|188256.9|4
1723443980000|2024-08-12 06:26:20|188385.5|188260.5|188389.7|188264.7|188389.7|188264.7|188385.5|188260.5|2
1723443990000|2024-08-12 06:26:30|188391.3|188266.3|188424|188299|188432.7|188307.7|188391.3|188266.3|9
1723444000000|2024-08-12 06:26:40|188423.5|188298.5|188423.8|188298.8|188423.8|188298.8|188423.5|188298.5|2
1723444010000|2024-08-12 06:26:50|188424|188299|188420.6|188295.6|188424|188299|188418.2|188293.2|6
1723444020000|2024-08-12 06:27:00|188419.2|188294.2|188411.3|188286.3|188419.2|188294.2|188405.1|188280.1|13
1723444030000|2024-08-12 06:27:10|188412.1|188287.1|188407.8|188282.8|188413.4|188288.4|188407.8|188282.8|7
1723444040000|2024-08-12 06:27:20|188407|188282|188402.8|188277.8|188407.4|188282.4|188402.4|188277.4|7
1723444050000|2024-08-12 06:27:30|188401|188276|188417.2|188292.2|188417.2|188292.2|188401|188276|4
1723444060000|2024-08-12 06:27:40|188415.9|188290.9|188405.8|188280.8|188415.9|188290.9|188404.5|188279.5|7
1723444070000|2024-08-12 06:27:50|188403.9|188278.9|188405.4|188280.4|188405.4|188280.4|188403.9|188278.9|3
1723444080000|2024-08-12 06:28:00|188404|188279|188404.5|188279.5|188404.5|188279.5|188403.1|188278.1|3
1723444090000|2024-08-12 06:28:10|188404.4|188279.4|188403.1|188278.1|188404.4|188279.4|188403.1|188278.1|2
1723444110000|2024-08-12 06:28:30|188401.6|188276.6|188401.6|188276.6|188401.6|188276.6|188401.6|188276.6|1
1723444120000|2024-08-12 06:28:40|188401.3|188276.3|188373.8|188248.8|188401.3|188276.3|188356.6|188231.6|8
1723444130000|2024-08-12 06:28:50|188374.7|188249.7|188377.5|188252.5|188377.5|188252.5|188361.7|188236.7|8
1723444140000|2024-08-12 06:29:00|188365.9|188240.9|188373|188248|188374.6|188249.6|188365.9|188240.9|15
1723444150000|2024-08-12 06:29:10|188372.5|188247.5|188364.5|188239.5|188372.5|188247.5|188356.2|188231.2|11
1723444160000|2024-08-12 06:29:20|188363|188238|188342.3|188217.3|188363|188238|188324.8|188199.8|15
1723444170000|2024-08-12 06:29:30|188342.5|188217.5|188325.1|188200.1|188350.2|188225.2|188319.3|188194.3|16
1723444180000|2024-08-12 06:29:40|188325.9|188200.9|188335.9|188210.9|188338.2|188213.2|188325.9|188200.9|6
1723444190000|2024-08-12 06:29:50|188335.6|188210.6|188331.2|188206.2|188335.6|188210.6|188329.6|188204.6|8
1723444200000|2024-08-12 06:30:00|188331.1|188206.1|188344.3|188219.3|188344.4|188219.4|188331.1|188206.1|9
1723444210000|2024-08-12 06:30:10|188342.1|188217.1|188355.2|188230.2|188355.2|188230.2|188338.3|188213.3|12
1723444220000|2024-08-12 06:30:20|188354.8|188229.8|188337.1|188212.1|188355.8|188230.8|188337|188212|13
1723444230000|2024-08-12 06:30:30|188335.1|188210.1|188321.3|188196.3|188335.1|188210.1|188321.3|188196.3|9
1723444240000|2024-08-12 06:30:40|188317.1|188192.1|188311.3|188186.3|188317.1|188192.1|188300.2|188175.2|4
1723444250000|2024-08-12 06:30:50|188309.8|188184.8|188311.3|188186.3|188311.3|188186.3|188309.7|188184.7|4
1723444260000|2024-08-12 06:31:00|188308.1|188183.1|188306.3|188181.3|188308.1|188183.1|188304.5|188179.5|3
1723444270000|2024-08-12 06:31:10|188306.4|188181.4|188296.9|188171.9|188306.4|188181.4|188286.3|188161.3|16
1723444280000|2024-08-12 06:31:20|188296.3|188171.3|188296.2|188171.2|188299.3|188174.3|188291.8|188166.8|9
1723444290000|2024-08-12 06:31:30|188296.4|188171.4|188301.6|188176.6|188301.6|188176.6|188296.4|188171.4|4
1723444300000|2024-08-12 06:31:40|188304|188179|188304.7|188179.7|188321.8|188196.8|188299|188174|10
1723444310000|2024-08-12 06:31:50|188305.1|188180.1|188305.1|188180.1|188305.1|188180.1|188305.1|188180.1|1
1723444320000|2024-08-12 06:32:00|188303.5|188178.5|188306|188181|188309|188184|188294.7|188169.7|8
1723444330000|2024-08-12 06:32:10|188306.4|188181.4|188323.5|188198.5|188325.1|188200.1|188306.4|188181.4|5
1723444340000|2024-08-12 06:32:20|188322.7|188197.7|188316.7|188191.7|188322.7|188197.7|188315.7|188190.7|5
1723444350000|2024-08-12 06:32:30|188318|188193|188329.3|188204.3|188330.7|188205.7|188318|188193|5
1723444360000|2024-08-12 06:32:40|188328.9|188203.9|188343.2|188218.2|188343.2|188218.2|188327.4|188202.4|13
1723444370000|2024-08-12 06:32:50|188341.6|188216.6|188338.5|188213.5|188342.1|188217.1|188337.3|188212.3|11
1723444380000|2024-08-12 06:33:00|188337.3|188212.3|188338.8|188213.8|188338.8|188213.8|188337.3|188212.3|2
1723444390000|2024-08-12 06:33:10|188338.1|188213.1|188316.8|188191.8|188338.1|188213.1|188312.2|188187.2|11
1723444400000|2024-08-12 06:33:20|188316.6|188191.6|188315.4|188190.4|188316.6|188191.6|188315.3|188190.3|3
1723444410000|2024-08-12 06:33:30|188315.3|188190.3|188313.1|188188.1|188316.8|188191.8|188313.1|188188.1|5
1723444420000|2024-08-12 06:33:40|188314.8|188189.8|188314.6|188189.6|188315.7|188190.7|188313|188188|5
1723444430000|2024-08-12 06:33:50|188312.5|188187.5|188302|188177|188314.3|188189.3|188302|188177|8
1723444440000|2024-08-12 06:34:00|188301|188176|188295.2|188170.2|188301|188176|188295.2|188170.2|7
1723444450000|2024-08-12 06:34:10|188294.1|188169.1|188279|188154|188294.1|188169.1|188270.8|188145.8|14
1723444460000|2024-08-12 06:34:20|188279.9|188154.9|188275.9|188150.9|188284.5|188159.5|188264.9|188139.9|8
1723444470000|2024-08-12 06:34:30|188273.2|188148.2|188274.9|188149.9|188275.1|188150.1|188270.1|188145.1|9
1723444480000|2024-08-12 06:34:40|188274.2|188149.2|188261.8|188136.8|188274.2|188149.2|188245.1|188120.1|17
1723444490000|2024-08-12 06:34:50|188261.5|188136.5|188261.1|188136.1|188261.5|188136.5|188261.1|188136.1|2
1723444500000|2024-08-12 06:35:00|188261.4|188136.4|188269.1|188144.1|188275.3|188150.3|188256.5|188131.5|15
1723444510000|2024-08-12 06:35:10|188269.5|188144.5|188270.7|188145.7|188272.7|188147.7|188269.5|188144.5|4
1723444520000|2024-08-12 06:35:20|188273.2|188148.2|188275.1|188150.1|188291.2|188166.2|188273.2|188148.2|7
1723444530000|2024-08-12 06:35:30|188274.2|188149.2|188267.7|188142.7|188274.2|188149.2|188267.7|188142.7|9
1723444540000|2024-08-12 06:35:40|188265.8|188140.8|188276.7|188151.7|188276.7|188151.7|188254|188129|11
1723444550000|2024-08-12 06:35:50|188267.4|188142.4|188269.5|188144.5|188269.5|188144.5|188267.4|188142.4|3
1723444560000|2024-08-12 06:36:00|188269.1|188144.1|188277.7|188152.7|188281.4|188156.4|188269.1|188144.1|9
1723444570000|2024-08-12 06:36:10|188280.8|188155.8|188259.7|188134.7|188280.8|188155.8|188258.8|188133.8|7
1723444580000|2024-08-12 06:36:20|188250.8|188125.8|188274.3|188149.3|188278.4|188153.4|188250.8|188125.8|12
1723444590000|2024-08-12 06:36:30|188273.5|188148.5|188273.5|188148.5|188273.5|188148.5|188273.5|188148.5|1
1723444600000|2024-08-12 06:36:40|188276|188151|188280.4|188155.4|188289.7|188164.7|188276|188151|4
1723444610000|2024-08-12 06:36:50|188276.8|188151.8|188283|188158|188290.9|188165.9|188274.5|188149.5|10
1723444620000|2024-08-12 06:37:00|188282.5|188157.5|188288.2|188163.2|188288.2|188163.2|188282.5|188157.5|5
1723444630000|2024-08-12 06:37:10|188287.8|188162.8|188282.7|188157.7|188287.8|188162.8|188282.7|188157.7|2
1723444640000|2024-08-12 06:37:20|188283.3|188158.3|188284.2|188159.2|188284.2|188159.2|188283.3|188158.3|2
1723444650000|2024-08-12 06:37:30|188283.6|188158.6|188299.6|188174.6|188305.6|188180.6|188283.6|188158.6|10
1723444660000|2024-08-12 06:37:40|188300.4|188175.4|188299.5|188174.5|188300.4|188175.4|188299.5|188174.5|3
1723444670000|2024-08-12 06:37:50|188300.4|188175.4|188332.9|188207.9|188342.9|188217.9|188300.4|188175.4|20
1723444680000|2024-08-12 06:38:00|188332.8|188207.8|188352.4|188227.4|188361.1|188236.1|188331.7|188206.7|25
1723444690000|2024-08-12 06:38:10|188352.7|188227.7|188352.8|188227.8|188353.7|188228.7|188345.2|188220.2|15
1723444700000|2024-08-12 06:38:20|188349.1|188224.1|188352.8|188227.8|188352.8|188227.8|188348.9|188223.9|8
1723444710000|2024-08-12 06:38:30|188349.2|188224.2|188351.4|188226.4|188355|188230|188348.3|188223.3|8
1723444720000|2024-08-12 06:38:40|188340.8|188215.8|188359|188234|188360.2|188235.2|188337.3|188212.3|12
1723444730000|2024-08-12 06:38:50|188356.9|188231.9|188360.1|188235.1|188360.7|188235.7|188343.5|188218.5|14
1723444740000|2024-08-12 06:39:00|188360.9|188235.9|188342.1|188217.1|188363.5|188238.5|188342.1|188217.1|19
1723444750000|2024-08-12 06:39:10|188349.5|188224.5|188347|188222|188349.5|188224.5|188347|188222|2
1723444760000|2024-08-12 06:39:20|188345.8|188220.8|188340.4|188215.4|188345.8|188220.8|188338.8|188213.8|5
1723444770000|2024-08-12 06:39:30|188337.5|188212.5|188337.8|188212.8|188339.6|188214.6|188324.1|188199.1|7
1723444780000|2024-08-12 06:39:40|188337.5|188212.5|188337.5|188212.5|188337.5|188212.5|188337.5|188212.5|1
1723444790000|2024-08-12 06:39:50|188334.1|188209.1|188336.4|188211.4|188338.9|188213.9|188334.1|188209.1|4
1723444800000|2024-08-12 06:40:00|188335.5|188210.5|188332.4|188207.4|188335.5|188210.5|188332|188207|3
1723444810000|2024-08-12 06:40:10|188335.3|188210.3|188334.8|188209.8|188339|188214|188334.8|188209.8|3
1723444820000|2024-08-12 06:40:20|188334.7|188209.7|188334.8|188209.8|188339.2|188214.2|188334.7|188209.7|5
1723444830000|2024-08-12 06:40:30|188334.5|188209.5|188334.5|188209.5|188334.5|188209.5|188334.5|188209.5|1
1723444840000|2024-08-12 06:40:40|188333.8|188208.8|188334.6|188209.6|188334.6|188209.6|188333.8|188208.8|2
1723444850000|2024-08-12 06:40:50|188334.3|188209.3|188319.6|188194.6|188334.3|188209.3|188314.5|188189.5|7
1723444860000|2024-08-12 06:41:00|188314.5|188189.5|188309|188184|188319.9|188194.9|188309|188184|9
1723444870000|2024-08-12 06:41:10|188309.5|188184.5|188309.9|188184.9|188309.9|188184.9|188309.5|188184.5|2
1723444890000|2024-08-12 06:41:30|188307.8|188182.8|188306|188181|188307.8|188182.8|188306|188181|2
1723444900000|2024-08-12 06:41:40|188279.3|188154.3|188279.3|188154.3|188279.3|188154.3|188279.3|188154.3|1
1723444920000|2024-08-12 06:42:00|188304.9|188179.9|188304.9|188179.9|188304.9|188179.9|188304.9|188179.9|1
1723444940000|2024-08-12 06:42:20|188306.3|188181.3|188344.8|188219.8|188362.6|188237.6|188304.3|188179.3|12
1723444950000|2024-08-12 06:42:30|188345.1|188220.1|188345.1|188220.1|188345.1|188220.1|188339.3|188214.3|12
1723444960000|2024-08-12 06:42:40|188346.1|188221.1|188341|188216|188353.1|188228.1|188340.3|188215.3|29
1723444970000|2024-08-12 06:42:50|188345.7|188220.7|188356.1|188231.1|188364.5|188239.5|188340.8|188215.8|16
1723444980000|2024-08-12 06:43:00|188363.2|188238.2|188356.2|188231.2|188363.9|188238.9|188356.1|188231.1|9
1723444990000|2024-08-12 06:43:10|188363.3|188238.3|188356.1|188231.1|188363.3|188238.3|188356.1|188231.1|7
1723445000000|2024-08-12 06:43:20|188363.2|188238.2|188330|188205|188363.2|188238.2|188325.2|188200.2|31
1723445010000|2024-08-12 06:43:30|188335|188210|188325.7|188200.7|188337.4|188212.4|188323.7|188198.7|17
1723445020000|2024-08-12 06:43:40|188326.4|188201.4|188326.2|188201.2|188329.4|188204.4|188326.2|188201.2|3
1723445030000|2024-08-12 06:43:50|188326.1|188201.1|188325.7|188200.7|188330.8|188205.8|188325.6|188200.6|5
1723445040000|2024-08-12 06:44:00|188329.3|188204.3|188342.7|188217.7|188350.3|188225.3|188322.4|188197.4|10
1723445050000|2024-08-12 06:44:10|188343.3|188218.3|188342.7|188217.7|188345.9|188220.9|188333.4|188208.4|16
1723445060000|2024-08-12 06:44:20|188345.3|188220.3|188343.6|188218.6|188350.6|188225.6|188335|188210|13
1723445090000|2024-08-12 06:44:50|188336|188211|188336|188211|188336|188211|188336|188211|1
1723445100000|2024-08-12 06:45:00|188347.5|188222.5|188371|188246|188375.6|188250.6|188347.5|188222.5|6
1723445110000|2024-08-12 06:45:10|188370.9|188245.9|188370.9|188245.9|188370.9|188245.9|188370.9|188245.9|1
1723445120000|2024-08-12 06:45:20|188370.6|188245.6|188328.3|188203.3|188370.6|188245.6|188328.3|188203.3|11
1723445130000|2024-08-12 06:45:30|188328.9|188203.9|188333.6|188208.6|188340.7|188215.7|188327.3|188202.3|21
1723445140000|2024-08-12 06:45:40|188329.9|188204.9|188345.5|188220.5|188358.5|188233.5|188327.4|188202.4|10
1723445150000|2024-08-12 06:45:50|188346.3|188221.3|188364.2|188239.2|188364.2|188239.2|188337.8|188212.8|9
1723445160000|2024-08-12 06:46:00|188346.7|188221.7|188340.3|188215.3|188346.7|188221.7|188335.5|188210.5|7
1723445170000|2024-08-12 06:46:10|188336.2|188211.2|188342.7|188217.7|188342.7|188217.7|188327.1|188202.1|7
1723445180000|2024-08-12 06:46:20|188342.6|188217.6|188326.4|188201.4|188342.6|188217.6|188326.4|188201.4|9
1723445190000|2024-08-12 06:46:30|188330.7|188205.7|188354.4|188229.4|188354.4|188229.4|188330.7|188205.7|15
1723445200000|2024-08-12 06:46:40|188354.9|188229.9|188365.9|188240.9|188366.3|188241.3|188348.1|188223.1|13
1723445210000|2024-08-12 06:46:50|188365.7|188240.7|188352.3|188227.3|188365.7|188240.7|188347|188222|6
1723445220000|2024-08-12 06:47:00|188349.8|188224.8|188341.1|188216.1|188349.8|188224.8|188330.2|188205.2|15
1723445230000|2024-08-12 06:47:10|188340.7|188215.7|188308.8|188183.8|188340.7|188215.7|188308.8|188183.8|6
1723445240000|2024-08-12 06:47:20|188309.4|188184.4|188305.7|188180.7|188316.3|188191.3|188298.6|188173.6|11
1723445250000|2024-08-12 06:47:30|188305.2|188180.2|188306.2|188181.2|188307.7|188182.7|188292.9|188167.9|11
1723445260000|2024-08-12 06:47:40|188307.5|188182.5|188301.5|188176.5|188307.5|188182.5|188298.7|188173.7|15
1723445270000|2024-08-12 06:47:50|188299.3|188174.3|188302|188177|188304.6|188179.6|188293.2|188168.2|16
1723445280000|2024-08-12 06:48:00|188301.4|188176.4|188282.9|188157.9|188301.4|188176.4|188275|188150|14
1723445290000|2024-08-12 06:48:10|188283|188158|188281|188156|188283|188158|188281|188156|2
1723445300000|2024-08-12 06:48:20|188281.9|188156.9|188282.9|188157.9|188282.9|188157.9|188279.1|188154.1|4
1723445310000|2024-08-12 06:48:30|188285.5|188160.5|188287.3|188162.3|188288.6|188163.6|188275.3|188150.3|9
1723445320000|2024-08-12 06:48:40|188283.7|188158.7|188284.4|188159.4|188292.5|188167.5|188268.4|188143.4|11
1723445330000|2024-08-12 06:48:50|188285.7|188160.7|188278.8|188153.8|188290.3|188165.3|188275.3|188150.3|10
1723445340000|2024-08-12 06:49:00|188281.2|188156.2|188282.6|188157.6|188294.3|188169.3|188277.9|188152.9|12
1723445350000|2024-08-12 06:49:10|188283.5|188158.5|188272.9|188147.9|188288|188163|188272.9|188147.9|13
1723445360000|2024-08-12 06:49:20|188272.2|188147.2|188272.9|188147.9|188272.9|188147.9|188272.2|188147.2|2
1723445370000|2024-08-12 06:49:30|188273|188148|188285.2|188160.2|188285.5|188160.5|188273|188148|4
1723445380000|2024-08-12 06:49:40|188283|188158|188289.2|188164.2|188291|188166|188281.6|188156.6|6
1723445390000|2024-08-12 06:49:50|188290.3|188165.3|188290.6|188165.6|188290.6|188165.6|188290.3|188165.3|2
1723445400000|2024-08-12 06:50:00|188289.4|188164.4|188283.2|188158.2|188289.4|188164.4|188281.3|188156.3|3
1723445410000|2024-08-12 06:50:10|188279.5|188154.5|188280|188155|188282.8|188157.8|188279.4|188154.4|8
1723445420000|2024-08-12 06:50:20|188282.4|188157.4|188299.5|188174.5|188299.5|188174.5|188282.4|188157.4|3
1723445440000|2024-08-12 06:50:40|188297.4|188172.4|188287.3|188162.3|188297.4|188172.4|188284.7|188159.7|9
1723445450000|2024-08-12 06:50:50|188288.5|188163.5|188290.4|188165.4|188290.4|188165.4|188280.8|188155.8|5
1723445460000|2024-08-12 06:51:00|188288.8|188163.8|188289|188164|188291|188166|188285.5|188160.5|15
1723445470000|2024-08-12 06:51:10|188289.3|188164.3|188285.7|188160.7|188289.8|188164.8|188282|188157|12
1723445480000|2024-08-12 06:51:20|188287.1|188162.1|188287.2|188162.2|188289.1|188164.1|188284.6|188159.6|14
1723445490000|2024-08-12 06:51:30|188287.9|188162.9|188281|188156|188287.9|188162.9|188270.7|188145.7|9
1723445500000|2024-08-12 06:51:40|188281.6|188156.6|188282.8|188157.8|188282.9|188157.9|188279.2|188154.2|5
1723445510000|2024-08-12 06:51:50|188279.1|188154.1|188274.7|188149.7|188291.6|188166.6|188269.8|188144.8|17
1723445520000|2024-08-12 06:52:00|188274.9|188149.9|188275.8|188150.8|188277.2|188152.2|188274.9|188149.9|3
1723445530000|2024-08-12 06:52:10|188275.7|188150.7|188275.8|188150.8|188277.7|188152.7|188275.7|188150.7|3
1723445550000|2024-08-12 06:52:30|188275.1|188150.1|188250.4|188125.4|188275.1|188150.1|188246.6|188121.6|7
1723445570000|2024-08-12 06:52:50|188245.2|188120.2|188237|188112|188245.2|188120.2|188223.1|188098.1|13
1723445580000|2024-08-12 06:53:00|188234.1|188109.1|188232.5|188107.5|188238.5|188113.5|188227.2|188102.2|19
1723445590000|2024-08-12 06:53:10|188234.7|188109.7|188234.8|188109.8|188234.8|188109.8|188234.4|188109.4|3
1723445600000|2024-08-12 06:53:20|188234.9|188109.9|188234.9|188109.9|188234.9|188109.9|188234.6|188109.6|5
1723445610000|2024-08-12 06:53:30|188234.6|188109.6|188234.9|188109.9|188234.9|188109.9|188234.6|188109.6|2
1723445620000|2024-08-12 06:53:40|188229.8|188104.8|188233|188108|188240.9|188115.9|188207|188082|11
1723445630000|2024-08-12 06:53:50|188230.5|188105.5|188235.9|188110.9|188235.9|188110.9|188230.5|188105.5|3
1723445640000|2024-08-12 06:54:00|188233.5|188108.5|188234.1|188109.1|188235.2|188110.2|188229.1|188104.1|10
1723445650000|2024-08-12 06:54:10|188234|188109|188236.7|188111.7|188238.6|188113.6|188229.2|188104.2|7
1723445660000|2024-08-12 06:54:20|188236.2|188111.2|188236.8|188111.8|188236.8|188111.8|188236.2|188111.2|2
1723445690000|2024-08-12 06:54:50|188235.8|188110.8|188238.5|188113.5|188239.3|188114.3|188230.3|188105.3|8
1723445700000|2024-08-12 06:55:00|188238.2|188113.2|188238.2|188113.2|188238.2|188113.2|188238.2|188113.2|1
1723445720000|2024-08-12 06:55:20|188236.8|188111.8|188236.3|188111.3|188236.8|188111.8|188231.9|188106.9|6
1723445730000|2024-08-12 06:55:30|188238.1|188113.1|188238.1|188113.1|188238.1|188113.1|188238.1|188113.1|1
1723445740000|2024-08-12 06:55:40|188235.4|188110.4|188235.4|188110.4|188235.4|188110.4|188235.4|188110.4|1
1723445750000|2024-08-12 06:55:50|188235|188110|188235.6|188110.6|188235.6|188110.6|188231.3|188106.3|5
1723445760000|2024-08-12 06:56:00|188238.6|188113.6|188241.2|188116.2|188241.2|188116.2|188238.6|188113.6|2
1723445770000|2024-08-12 06:56:10|188241.3|188116.3|188232.9|188107.9|188241.3|188116.3|188232.9|188107.9|5
1723445780000|2024-08-12 06:56:20|188236.5|188111.5|188237.5|188112.5|188243.1|188118.1|188236.5|188111.5|5
1723445790000|2024-08-12 06:56:30|188239.7|188114.7|188241.8|188116.8|188243.5|188118.5|188239.3|188114.3|9
1723445800000|2024-08-12 06:56:40|188242.4|188117.4|188244.8|188119.8|188245.7|188120.7|188242.4|188117.4|7
1723445810000|2024-08-12 06:56:50|188242.9|188117.9|188242.8|188117.8|188243.2|188118.2|188242.8|188117.8|6
1723445820000|2024-08-12 06:57:00|188243.2|188118.2|188244|188119|188244.1|188119.1|188242.8|188117.8|4
1723445830000|2024-08-12 06:57:10|188239.6|188114.6|188242.8|188117.8|188242.8|188117.8|188235.5|188110.5|10
1723445840000|2024-08-12 06:57:20|188243.1|188118.1|188242.9|188117.9|188243.1|188118.1|188240.5|188115.5|4
1723445850000|2024-08-12 06:57:30|188243|188118|188269.2|188144.2|188276|188151|188243|188118|5
1723445860000|2024-08-12 06:57:40|188266.7|188141.7|188266.6|188141.6|188266.7|188141.7|188262.1|188137.1|5
1723445870000|2024-08-12 06:57:50|188264.6|188139.6|188267.2|188142.2|188267.4|188142.4|188264.6|188139.6|5
1723445880000|2024-08-12 06:58:00|188270.3|188145.3|188272.4|188147.4|188302.2|188177.2|188260.6|188135.6|20
1723445890000|2024-08-12 06:58:10|188271.6|188146.6|188274.3|188149.3|188275.5|188150.5|188271.6|188146.6|5
1723445900000|2024-08-12 06:58:20|188272.3|188147.3|188265.7|188140.7|188272.3|188147.3|188264.1|188139.1|6
1723445910000|2024-08-12 06:58:30|188266.1|188141.1|188243.1|188118.1|188272.3|188147.3|188239.7|188114.7|19
1723445920000|2024-08-12 06:58:40|188245.3|188120.3|188232.7|188107.7|188245.4|188120.4|188232.7|188107.7|6
1723445930000|2024-08-12 06:58:50|188229.8|188104.8|188228.5|188103.5|188229.8|188104.8|188225.1|188100.1|8
1723445940000|2024-08-12 06:59:00|188226.2|188101.2|188226|188101|188228.7|188103.7|188223.8|188098.8|7
1723445950000|2024-08-12 06:59:10|188229.2|188104.2|188230.4|188105.4|188235.5|188110.5|188229.2|188104.2|8
1723445960000|2024-08-12 06:59:20|188232|188107|188234.6|188109.6|188243|188118|188232|188107|7
1723445970000|2024-08-12 06:59:30|188235.1|188110.1|188230.4|188105.4|188236|188111|188230.4|188105.4|9
1723445980000|2024-08-12 06:59:40|188230.5|188105.5|188228.7|188103.7|188231.3|188106.3|188227.7|188102.7|7
1723445990000|2024-08-12 06:59:50|188229.6|188104.6|188247.8|188122.8|188253.5|188128.5|188229.6|188104.6|11
1723446000000|2024-08-12 07:00:00|188254.4|188129.4|188258.7|188133.7|188285.8|188160.8|188254.4|188129.4|17
1723446010000|2024-08-12 07:00:10|188259.5|188134.5|188249.4|188124.4|188262.1|188137.1|188247.9|188122.9|21
1723446020000|2024-08-12 07:00:20|188257.9|188132.9|188261.4|188136.4|188261.4|188136.4|188253.5|188128.5|8
1723446030000|2024-08-12 07:00:30|188253.5|188128.5|188318.3|188193.3|188324.4|188199.4|188253.5|188128.5|18
1723446040000|2024-08-12 07:00:40|188325.3|188200.3|188319.9|188194.9|188341.6|188216.6|188319.9|188194.9|11
1723446050000|2024-08-12 07:00:50|188327.5|188202.5|188319.9|188194.9|188327.5|188202.5|188319.9|188194.9|2
1723446060000|2024-08-12 07:01:00|188320.1|188195.1|188282.1|188157.1|188329.9|188204.9|188282.1|188157.1|16
1723446070000|2024-08-12 07:01:10|188283.2|188158.2|188282.5|188157.5|188285.2|188160.2|188282.5|188157.5|14
1723446080000|2024-08-12 07:01:20|188283.6|188158.6|188282.5|188157.5|188284|188159|188282.2|188157.2|14
1723446090000|2024-08-12 07:01:30|188283.9|188158.9|188259.8|188134.8|188285.3|188160.3|188256.7|188131.7|16
1723446100000|2024-08-12 07:01:40|188258.4|188133.4|188255.3|188130.3|188258.5|188133.5|188248.5|188123.5|12
1723446110000|2024-08-12 07:01:50|188257.5|188132.5|188256.8|188131.8|188257.6|188132.6|188255.2|188130.2|6
1723446120000|2024-08-12 07:02:00|188276|188151|188291.7|188166.7|188295.4|188170.4|188276|188151|17
1723446130000|2024-08-12 07:02:10|188290.7|188165.7|188290.2|188165.2|188293|188168|188289.4|188164.4|6
1723446140000|2024-08-12 07:02:20|188288.2|188163.2|188269.1|188144.1|188289.6|188164.6|188265.9|188140.9|15
1723446150000|2024-08-12 07:02:30|188270.3|188145.3|188273.4|188148.4|188273.6|188148.6|188269.2|188144.2|5
1723446160000|2024-08-12 07:02:40|188274.5|188149.5|188275|188150|188275|188150|188269.7|188144.7|6
1723446170000|2024-08-12 07:02:50|188275.7|188150.7|188286.7|188161.7|188286.7|188161.7|188275.7|188150.7|7
1723446180000|2024-08-12 07:03:00|188287.9|188162.9|188279.1|188154.1|188287.9|188162.9|188279.1|188154.1|5
1723446190000|2024-08-12 07:03:10|188278.7|188153.7|188269.6|188144.6|188278.7|188153.7|188265.2|188140.2|9
1723446200000|2024-08-12 07:03:20|188270.7|188145.7|188232.6|188107.6|188270.7|188145.7|188229.4|188104.4|9
1723446210000|2024-08-12 07:03:30|188231.2|188106.2|188233.5|188108.5|188236.6|188111.6|188229.7|188104.7|12
1723446220000|2024-08-12 07:03:40|188234.6|188109.6|188273|188148|188273|188148|188234.6|188109.6|15
1723446230000|2024-08-12 07:03:50|188274.2|188149.2|188281.8|188156.8|188285.3|188160.3|188273.8|188148.8|13
1723446240000|2024-08-12 07:04:00|188286.9|188161.9|188277.8|188152.8|188286.9|188161.9|188277.8|188152.8|9
1723446250000|2024-08-12 07:04:10|188276.5|188151.5|188242.7|188117.7|188291.6|188166.6|188241.3|188116.3|17
1723446260000|2024-08-12 07:04:20|188240.9|188115.9|188242.9|188117.9|188243.8|188118.8|188240.9|188115.9|11
1723446270000|2024-08-12 07:04:30|188241.3|188116.3|188243.9|188118.9|188243.9|188118.9|188241.3|188116.3|3
1723446280000|2024-08-12 07:04:40|188240.7|188115.7|188240.7|188115.7|188240.7|188115.7|188240.7|188115.7|1
1723446290000|2024-08-12 07:04:50|188234.9|188109.9|188230|188105|188234.9|188109.9|188230|188105|3
1723446300000|2024-08-12 07:05:00|188236|188111|188236.3|188111.3|188236.3|188111.3|188234.9|188109.9|3
1723446310000|2024-08-12 07:05:10|188238.7|188113.7|188244.1|188119.1|188244.1|188119.1|188238.7|188113.7|5
1723446320000|2024-08-12 07:05:20|188243|188118|188246.5|188121.5|188246.5|188121.5|188241.9|188116.9|7
1723446330000|2024-08-12 07:05:30|188247.4|188122.4|188227.1|188102.1|188262.4|188137.4|188222.1|188097.1|9
1723446340000|2024-08-12 07:05:40|188225.5|188100.5|188224.1|188099.1|188225.7|188100.7|188224.1|188099.1|4
1723446350000|2024-08-12 07:05:50|188225.7|188100.7|188227.9|188102.9|188227.9|188102.9|188221|188096|5
1723446360000|2024-08-12 07:06:00|188228.5|188103.5|188224.8|188099.8|188228.5|188103.5|188224.1|188099.1|4
1723446370000|2024-08-12 07:06:10|188223.6|188098.6|188223.8|188098.8|188224.9|188099.9|188223.6|188098.6|3
1723446380000|2024-08-12 07:06:20|188225.4|188100.4|188239|188114|188239|188114|188225.4|188100.4|6
1723446390000|2024-08-12 07:06:30|188240.5|188115.5|188217.8|188092.8|188268.2|188143.2|188213.7|188088.7|12
1723446400000|2024-08-12 07:06:40|188215.2|188090.2|188172.7|188047.7|188215.2|188090.2|188172.3|188047.3|12
1723446410000|2024-08-12 07:06:50|188173.4|188048.4|188175.5|188050.5|188178.5|188053.5|188173|188048|9
1723446420000|2024-08-12 07:07:00|188175|188050|188173.7|188048.7|188178|188053|188173.7|188048.7|10
1723446430000|2024-08-12 07:07:10|188173.6|188048.6|188173.6|188048.6|188173.6|188048.6|188173.6|188048.6|1
1723446440000|2024-08-12 07:07:20|188177.4|188052.4|188148.4|188023.4|188177.4|188052.4|188145.8|188020.8|9
1723446450000|2024-08-12 07:07:30|188148.1|188023.1|188150.5|188025.5|188155.8|188030.8|188146.4|188021.4|11
1723446460000|2024-08-12 07:07:40|188148.2|188023.2|188149.2|188024.2|188153.8|188028.8|188148.2|188023.2|5
1723446470000|2024-08-12 07:07:50|188150.8|188025.8|188152|188027|188152|188027|188149.1|188024.1|4
1723446480000|2024-08-12 07:08:00|188156.2|188031.2|188182.7|188057.7|188182.7|188057.7|188152.6|188027.6|9
1723446490000|2024-08-12 07:08:10|188183|188058|188255.9|188130.9|188255.9|188130.9|188183|188058|14
1723446500000|2024-08-12 07:08:20|188254.9|188129.9|188233.8|188108.8|188254.9|188129.9|188220.6|188095.6|18
1723446510000|2024-08-12 07:08:30|188235.4|188110.4|188234.2|188109.2|188236|188111|188234.2|188109.2|8
1723446520000|2024-08-12 07:08:40|188236.4|188111.4|188235.8|188110.8|188236.4|188111.4|188235.8|188110.8|2
1723446530000|2024-08-12 07:08:50|188233.8|188108.8|188231.3|188106.3|188233.8|188108.8|188231.3|188106.3|2
1723446540000|2024-08-12 07:09:00|188228.4|188103.4|188185.1|188060.1|188228.4|188103.4|188173|188048|14
1723446550000|2024-08-12 07:09:10|188183.6|188058.6|188192.1|188067.1|188192.1|188067.1|188183.4|188058.4|9
1723446560000|2024-08-12 07:09:20|188195.6|188070.6|188207.5|188082.5|188208.8|188083.8|188195.6|188070.6|6
1723446570000|2024-08-12 07:09:30|188208.2|188083.2|188200.5|188075.5|188215.1|188090.1|188188.8|188063.8|15
1723446580000|2024-08-12 07:09:40|188222.2|188097.2|188207.7|188082.7|188222.2|188097.2|188203.6|188078.6|11
1723446590000|2024-08-12 07:09:50|188206|188081|188214.9|188089.9|188218.4|188093.4|188206|188081|5
1723446600000|2024-08-12 07:10:00|188210.4|188085.4|188196.9|188071.9|188211.4|188086.4|188178.7|188053.7|12
1723446610000|2024-08-12 07:10:10|188196.8|188071.8|188189.1|188064.1|188198.4|188073.4|188189.1|188064.1|4
1723446620000|2024-08-12 07:10:20|188190.3|188065.3|188191.8|188066.8|188193.9|188068.9|188190.3|188065.3|4
1723446630000|2024-08-12 07:10:30|188190|188065|188171.9|188046.9|188190|188065|188168.5|188043.5|14
1723446640000|2024-08-12 07:10:40|188169.8|188044.8|188171.9|188046.9|188173.3|188048.3|188169.2|188044.2|14
1723446650000|2024-08-12 07:10:50|188169.8|188044.8|188171.6|188046.6|188172.3|188047.3|188165.1|188040.1|10
1723446660000|2024-08-12 07:11:00|188171.4|188046.4|188152.3|188027.3|188171.4|188046.4|188138.9|188013.9|11
1723446670000|2024-08-12 07:11:10|188153.1|188028.1|188155.4|188030.4|188155.4|188030.4|188152.3|188027.3|4
1723446680000|2024-08-12 07:11:20|188152.3|188027.3|188117.5|187992.5|188161.2|188036.2|188110.9|187985.9|13
1723446690000|2024-08-12 07:11:30|188117.9|187992.9|188083.4|187958.4|188117.9|187992.9|188083.4|187958.4|15
1723446700000|2024-08-12 07:11:40|188083.3|187958.3|188083|187958|188083.3|187958.3|188081.2|187956.2|5
1723446710000|2024-08-12 07:11:50|188091|187966|188092.7|187967.7|188092.7|187967.7|188091|187966|4
1723446720000|2024-08-12 07:12:00|188090.8|187965.8|188093.9|187968.9|188095.6|187970.6|188090.8|187965.8|7
1723446730000|2024-08-12 07:12:10|188093.2|187968.2|188112.5|187987.5|188115.4|187990.4|188093.2|187968.2|7
1723446740000|2024-08-12 07:12:20|188110.4|187985.4|188126.7|188001.7|188139|188014|188110.4|187985.4|16
1723446750000|2024-08-12 07:12:30|188133.2|188008.2|188136.9|188011.9|188138.3|188013.3|188123.8|187998.8|21
1723446760000|2024-08-12 07:12:40|188128.3|188003.3|188149.1|188024.1|188150|188025|188128.3|188003.3|15
1723446770000|2024-08-12 07:12:50|188150.9|188025.9|188137.7|188012.7|188150.9|188025.9|188135.5|188010.5|10
1723446780000|2024-08-12 07:13:00|188135.4|188010.4|188128.7|188003.7|188137.8|188012.8|188125.9|188000.9|7
1723446790000|2024-08-12 07:13:10|188125.7|188000.7|188128.6|188003.6|188128.6|188003.6|188125.7|188000.7|2
1723446800000|2024-08-12 07:13:20|188125.5|188000.5|188129|188004|188129.2|188004.2|188125.5|188000.5|10
1723446810000|2024-08-12 07:13:30|188117.8|187992.8|188124.8|187999.8|188130.3|188005.3|188117.8|187992.8|8
1723446820000|2024-08-12 07:13:40|188130.1|188005.1|188130.3|188005.3|188130.3|188005.3|188124.8|187999.8|6
1723446830000|2024-08-12 07:13:50|188133.7|188008.7|188156.3|188031.3|188159.3|188034.3|188133.7|188008.7|5
1723446840000|2024-08-12 07:14:00|188152|188027|188182.7|188057.7|188182.7|188057.7|188150.7|188025.7|15
1723446850000|2024-08-12 07:14:10|188176.4|188051.4|188177.2|188052.2|188183.8|188058.8|188173.4|188048.4|22
1723446860000|2024-08-12 07:14:20|188183.5|188058.5|188160.9|188035.9|188183.5|188058.5|188160.9|188035.9|6
1723446870000|2024-08-12 07:14:30|188162.5|188037.5|188162.6|188037.6|188175.1|188050.1|188160.7|188035.7|9
1723446880000|2024-08-12 07:14:40|188160.5|188035.5|188162.6|188037.6|188162.6|188037.6|188160.5|188035.5|4
1723446890000|2024-08-12 07:14:50|188167.7|188042.7|188162.2|188037.2|188167.7|188042.7|188160.4|188035.4|9
1723446900000|2024-08-12 07:15:00|188162.1|188037.1|188153.5|188028.5|188162.1|188037.1|188149|188024|13
1723446910000|2024-08-12 07:15:10|188155.5|188030.5|188155.5|188030.5|188155.5|188030.5|188155.5|188030.5|1
1723446920000|2024-08-12 07:15:20|188153.5|188028.5|188185.4|188060.4|188186.2|188061.2|188153.5|188028.5|11
1723446930000|2024-08-12 07:15:30|188185.2|188060.2|188185.2|188060.2|188185.2|188060.2|188185.2|188060.2|1
1723446940000|2024-08-12 07:15:40|188184.3|188059.3|188173.2|188048.2|188184.3|188059.3|188165|188040|4
1723446950000|2024-08-12 07:15:50|188173.4|188048.4|188170.6|188045.6|188175.4|188050.4|188162.9|188037.9|13
1723446960000|2024-08-12 07:16:00|188182.8|188057.8|188195.5|188070.5|188196.5|188071.5|188182.8|188057.8|8
1723446970000|2024-08-12 07:16:10|188196.9|188071.9|188207.5|188082.5|188218.8|188093.8|188196.9|188071.9|17
1723446980000|2024-08-12 07:16:20|188203.7|188078.7|188223.7|188098.7|188223.9|188098.9|188203.7|188078.7|8
1723446990000|2024-08-12 07:16:30|188223.6|188098.6|188223.6|188098.6|188223.6|188098.6|188223.6|188098.6|1
1723447000000|2024-08-12 07:16:40|188223.7|188098.7|188225.3|188100.3|188225.3|188100.3|188223.7|188098.7|2
1723447010000|2024-08-12 07:16:50|188224.6|188099.6|188237.4|188112.4|188237.4|188112.4|188203.9|188078.9|14
1723447020000|2024-08-12 07:17:00|188225.1|188100.1|188231.6|188106.6|188233.9|188108.9|188221.8|188096.8|10
1723447030000|2024-08-12 07:17:10|188231.5|188106.5|188226.8|188101.8|188231.5|188106.5|188207.3|188082.3|18
1723447040000|2024-08-12 07:17:20|188219.3|188094.3|188221.6|188096.6|188224.4|188099.4|188213.1|188088.1|10
1723447050000|2024-08-12 07:17:30|188215.7|188090.7|188221.7|188096.7|188221.7|188096.7|188213.5|188088.5|4
1723447060000|2024-08-12 07:17:40|188221.9|188096.9|188189.2|188064.2|188222.7|188097.7|188189.2|188064.2|11
1723447070000|2024-08-12 07:17:50|188183.6|188058.6|188181.3|188056.3|188193|188068|188174.9|188049.9|28
1723447080000|2024-08-12 07:18:00|188182.4|188057.4|188149.8|188024.8|188191.3|188066.3|188149.5|188024.5|19
1723447090000|2024-08-12 07:18:10|188148.8|188023.8|188144.7|188019.7|188148.8|188023.8|188113.5|187988.5|9
1723447100000|2024-08-12 07:18:20|188154.9|188029.9|188084.9|187959.9|188158|188033|188084.9|187959.9|14
1723447110000|2024-08-12 07:18:30|188085.3|187960.3|188085.3|187960.3|188085.3|187960.3|188085.3|187960.3|1
1723447120000|2024-08-12 07:18:40|188081.1|187956.1|188109.7|187984.7|188116.7|187991.7|188078.9|187953.9|19
1723447130000|2024-08-12 07:18:50|188115.4|187990.4|188114.6|187989.6|188116.5|187991.5|188114.6|187989.6|7
1723447140000|2024-08-12 07:19:00|188114.7|187989.7|188149|188024|188151.2|188026.2|188106.5|187981.5|19
1723447150000|2024-08-12 07:19:10|188143.2|188018.2|188141.7|188016.7|188151|188026|188139.6|188014.6|9
1723447160000|2024-08-12 07:19:20|188151|188026|188151.7|188026.7|188151.7|188026.7|188141.7|188016.7|4
1723447170000|2024-08-12 07:19:30|188150|188025|188122.9|187997.9|188150|188025|188109.4|187984.4|9
1723447180000|2024-08-12 07:19:40|188130.9|188005.9|188170.7|188045.7|188178.9|188053.9|188128.3|188003.3|19
1723447190000|2024-08-12 07:19:50|188172.2|188047.2|188175.5|188050.5|188175.5|188050.5|188172.2|188047.2|7
1723447200000|2024-08-12 07:20:00|188184.7|188059.7|188170.6|188045.6|188192.7|188067.7|188168.8|188043.8|20
1723447210000|2024-08-12 07:20:10|188172.1|188047.1|188174.7|188049.7|188175.5|188050.5|188169.5|188044.5|10
1723447220000|2024-08-12 07:20:20|188188.5|188063.5|188171.4|188046.4|188188.5|188063.5|188156.6|188031.6|13
1723447230000|2024-08-12 07:20:30|188168.7|188043.7|188171|188046|188172.6|188047.6|188168.6|188043.6|12
1723447240000|2024-08-12 07:20:40|188172.2|188047.2|188174.4|188049.4|188174.5|188049.5|188169.4|188044.4|15
1723447250000|2024-08-12 07:20:50|188175.8|188050.8|188175.8|188050.8|188175.8|188050.8|188174.4|188049.4|3
1723447260000|2024-08-12 07:21:00|188174.5|188049.5|188168.6|188043.6|188177.4|188052.4|188168.6|188043.6|21
1723447270000|2024-08-12 07:21:10|188160.7|188035.7|188168.4|188043.4|188168.4|188043.4|188160.4|188035.4|5
1723447280000|2024-08-12 07:21:20|188160.4|188035.4|188167.6|188042.6|188167.6|188042.6|188159.2|188034.2|7
1723447290000|2024-08-12 07:21:30|188169.3|188044.3|188191.9|188066.9|188192.2|188067.2|188167.8|188042.8|11
1723447300000|2024-08-12 07:21:40|188191.7|188066.7|188190|188065|188192.8|188067.8|188186.7|188061.7|7
1723447310000|2024-08-12 07:21:50|188188.1|188063.1|188162.8|188037.8|188188.1|188063.1|188144.5|188019.5|14
1723447320000|2024-08-12 07:22:00|188160|188035|188155.4|188030.4|188163.9|188038.9|188153.5|188028.5|13
1723447330000|2024-08-12 07:22:10|188155.1|188030.1|188143.1|188018.1|188155.1|188030.1|188133.5|188008.5|9
1723447340000|2024-08-12 07:22:20|188142.1|188017.1|188142.2|188017.2|188145|188020|188136.9|188011.9|9
1723447350000|2024-08-12 07:22:30|188145|188020|188143.7|188018.7|188147.3|188022.3|188142.6|188017.6|8
1723447360000|2024-08-12 07:22:40|188138.7|188013.7|188141.7|188016.7|188142.6|188017.6|188138.7|188013.7|3
1723447380000|2024-08-12 07:23:00|188143.3|188018.3|188141.4|188016.4|188143.3|188018.3|188139.9|188014.9|3
1723447390000|2024-08-12 07:23:10|188138.5|188013.5|188138.5|188013.5|188138.5|188013.5|188138.5|188013.5|1
1723447400000|2024-08-12 07:23:20|188140.5|188015.5|188145|188020|188145|188020|188139.9|188014.9|6
1723447410000|2024-08-12 07:23:30|188142.6|188017.6|188139.8|188014.8|188142.6|188017.6|188138.6|188013.6|4
1723447420000|2024-08-12 07:23:40|188139.7|188014.7|188142.6|188017.6|188142.6|188017.6|188138.8|188013.8|5
1723447430000|2024-08-12 07:23:50|188141.2|188016.2|188144.6|188019.6|188144.6|188019.6|188138.3|188013.3|7
1723447440000|2024-08-12 07:24:00|188148.1|188023.1|188181.5|188056.5|188181.5|188056.5|188144.9|188019.9|11
1723447450000|2024-08-12 07:24:10|188176.7|188051.7|188185|188060|188187.7|188062.7|188170.9|188045.9|12
1723447460000|2024-08-12 07:24:20|188180.9|188055.9|188168.1|188043.1|188183.3|188058.3|188160.3|188035.3|7
1723447470000|2024-08-12 07:24:30|188165.5|188040.5|188171.1|188046.1|188182.6|188057.6|188158.4|188033.4|8
1723447480000|2024-08-12 07:24:40|188173.4|188048.4|188171.3|188046.3|188186|188061|188168.3|188043.3|7
1723447490000|2024-08-12 07:24:50|188169.6|188044.6|188173.2|188048.2|188173.2|188048.2|188169.6|188044.6|8
1723447500000|2024-08-12 07:25:00|188173.9|188048.9|188172.3|188047.3|188187.3|188062.3|188162.1|188037.1|13
1723447510000|2024-08-12 07:25:10|188161.3|188036.3|188151.2|188026.2|188161.3|188036.3|188147.2|188022.2|13
1723447530000|2024-08-12 07:25:30|188151|188026|188151.4|188026.4|188151.4|188026.4|188144.4|188019.4|6
1723447540000|2024-08-12 07:25:40|188150.1|188025.1|188152.9|188027.9|188152.9|188027.9|188150.1|188025.1|8
1723447550000|2024-08-12 07:25:50|188154.3|188029.3|188153.6|188028.6|188154.3|188029.3|188153.6|188028.6|2
1723447560000|2024-08-12 07:26:00|188150.4|188025.4|188150.7|188025.7|188154|188029|188150.4|188025.4|5
1723447570000|2024-08-12 07:26:10|188153|188028|188133.5|188008.5|188153|188028|188122.5|187997.5|10
1723447580000|2024-08-12 07:26:20|188134.2|188009.2|188133.8|188008.8|188134.2|188009.2|188132.8|188007.8|3
1723447590000|2024-08-12 07:26:30|188133.6|188008.6|188133.6|188008.6|188133.6|188008.6|188133.6|188008.6|1
1723447600000|2024-08-12 07:26:40|188131.5|188006.5|188113.8|187988.8|188131.5|188006.5|188105.6|187980.6|15
1723447610000|2024-08-12 07:26:50|188114.8|187989.8|188097.7|187972.7|188114.8|187989.8|188084.9|187959.9|10
1723447620000|2024-08-12 07:27:00|188098.4|187973.4|188093|187968|188100.8|187975.8|188084.6|187959.6|16
1723447630000|2024-08-12 07:27:10|188093.1|187968.1|188094.1|187969.1|188094.1|187969.1|188092.9|187967.9|4
1723447640000|2024-08-12 07:27:20|188092.9|187967.9|188093.2|187968.2|188093.2|187968.2|188092.9|187967.9|2
1723447650000|2024-08-12 07:27:30|188094.5|187969.5|188117.4|187992.4|188119.7|187994.7|188092.5|187967.5|12
1723447660000|2024-08-12 07:27:40|188116.3|187991.3|188126.2|188001.2|188132.7|188007.7|188116.3|187991.3|6
1723447670000|2024-08-12 07:27:50|188124.7|187999.7|188124.7|187999.7|188124.7|187999.7|188124.7|187999.7|1
1723447680000|2024-08-12 07:28:00|188099.5|187974.5|188100|187975|188104.2|187979.2|188082.1|187957.1|9
1723447690000|2024-08-12 07:28:10|188100.2|187975.2|188118.9|187993.9|188124.6|187999.6|188100.2|187975.2|11
1723447700000|2024-08-12 07:28:20|188118|187993|188116.7|187991.7|188118|187993|188116.7|187991.7|3
1723447710000|2024-08-12 07:28:30|188118.4|187993.4|188118.4|187993.4|188118.4|187993.4|188118.4|187993.4|1
1723447720000|2024-08-12 07:28:40|188115.8|187990.8|188088|187963|188115.8|187990.8|188085.6|187960.6|15
1723447730000|2024-08-12 07:28:50|188088.4|187963.4|188071.7|187946.7|188088.4|187963.4|188068.2|187943.2|8
1723447740000|2024-08-12 07:29:00|188072.5|187947.5|188076.5|187951.5|188076.5|187951.5|188069.8|187944.8|7
1723447750000|2024-08-12 07:29:10|188076.8|187951.8|188084.6|187959.6|188098.5|187973.5|188076.8|187951.8|8
1723447760000|2024-08-12 07:29:20|188084.5|187959.5|188085|187960|188089.9|187964.9|188084.5|187959.5|3
1723447770000|2024-08-12 07:29:30|188084.6|187959.6|188083.2|187958.2|188089|187964|188083.2|187958.2|4
1723447780000|2024-08-12 07:29:40|188079.3|187954.3|188084.6|187959.6|188088.9|187963.9|188077.1|187952.1|7
1723447790000|2024-08-12 07:29:50|188085.1|187960.1|188092.6|187967.6|188096.8|187971.8|188085.1|187960.1|4
1723447800000|2024-08-12 07:30:00|188093.4|187968.4|188113|187988|188125.3|188000.3|188093.4|187968.4|13
1723447810000|2024-08-12 07:30:10|188114.4|187989.4|188125.7|188000.7|188126.2|188001.2|188114.4|187989.4|6
1723447820000|2024-08-12 07:30:20|188124.2|187999.2|188126.6|188001.6|188126.6|188001.6|188103.1|187978.1|14
1723447830000|2024-08-12 07:30:30|188127|188002|188127|188002|188127|188002|188125.6|188000.6|5
1723447840000|2024-08-12 07:30:40|188125.3|188000.3|188119.6|187994.6|188127.2|188002.2|188108.3|187983.3|17
1723447850000|2024-08-12 07:30:50|188120.8|187995.8|188120.7|187995.7|188120.8|187995.8|188120.3|187995.3|3
1723447860000|2024-08-12 07:31:00|188118.2|187993.2|188115.2|187990.2|188118.2|187993.2|188112.5|187987.5|6
1723447870000|2024-08-12 07:31:10|188113.5|187988.5|188116.1|187991.1|188116.1|187991.1|188113.5|187988.5|5
1723447880000|2024-08-12 07:31:20|188114.4|187989.4|188117.4|187992.4|188117.4|187992.4|188114.4|187989.4|4
1723447890000|2024-08-12 07:31:30|188120.4|187995.4|188118.8|187993.8|188120.4|187995.4|188118.8|187993.8|2
1723447900000|2024-08-12 07:31:40|188118.4|187993.4|188112.9|187987.9|188118.4|187993.4|188102.8|187977.8|7
1723447910000|2024-08-12 07:31:50|188107.4|187982.4|188104.9|187979.9|188107.4|187982.4|188104.9|187979.9|3
1723447920000|2024-08-12 07:32:00|188103.7|187978.7|188123.1|187998.1|188123.2|187998.2|188103.6|187978.6|6
1723447930000|2024-08-12 07:32:10|188126.1|188001.1|188124.8|187999.8|188128|188003|188123.7|187998.7|10
1723447940000|2024-08-12 07:32:20|188126.7|188001.7|188127.3|188002.3|188128.4|188003.4|188125.7|188000.7|8
1723447950000|2024-08-12 07:32:30|188127.2|188002.2|188099.4|187974.4|188128.5|188003.5|188099.3|187974.3|10
1723447960000|2024-08-12 07:32:40|188101.7|187976.7|188079.5|187954.5|188101.7|187976.7|188079|187954|10
1723447970000|2024-08-12 07:32:50|188079.6|187954.6|188079.6|187954.6|188079.6|187954.6|188079.6|187954.6|1
1723447980000|2024-08-12 07:33:00|188083.2|187958.2|188104.8|187979.8|188104.8|187979.8|188083.2|187958.2|5
1723448000000|2024-08-12 07:33:20|188101.9|187976.9|188104.9|187979.9|188104.9|187979.9|188101.9|187976.9|2
1723448010000|2024-08-12 07:33:30|188102.1|187977.1|188077.6|187952.6|188102.1|187977.1|188077.6|187952.6|9
1723448020000|2024-08-12 07:33:40|188077.2|187952.2|188066.4|187941.4|188077.2|187952.2|188065.8|187940.8|7
1723448030000|2024-08-12 07:33:50|188067.1|187942.1|188082.4|187957.4|188082.4|187957.4|188067.1|187942.1|5
1723448040000|2024-08-12 07:34:00|188081.3|187956.3|188074.6|187949.6|188081.3|187956.3|188073.7|187948.7|6
1723448050000|2024-08-12 07:34:10|188074.5|187949.5|188073.2|187948.2|188077.4|187952.4|188073.2|187948.2|10
1723448060000|2024-08-12 07:34:20|188072.4|187947.4|188064.1|187939.1|188074.4|187949.4|188055.5|187930.5|8
1723448070000|2024-08-12 07:34:30|188065.5|187940.5|188070.1|187945.1|188070.1|187945.1|188060.6|187935.6|15
1723448080000|2024-08-12 07:34:40|188067.6|187942.6|188065|187940|188069.5|187944.5|188064.3|187939.3|6
1723448100000|2024-08-12 07:35:00|188065.7|187940.7|188057.2|187932.2|188065.7|187940.7|188052.3|187927.3|6
1723448110000|2024-08-12 07:35:10|188057.4|187932.4|188057.4|187932.4|188057.4|187932.4|188057.4|187932.4|1
1723448120000|2024-08-12 07:35:20|188059.8|187934.8|188106.7|187981.7|188121.1|187996.1|188059.8|187934.8|15
1723448130000|2024-08-12 07:35:30|188092|187967|188110|187985|188117|187992|188089.8|187964.8|8
1723448140000|2024-08-12 07:35:40|188108|187983|188094.6|187969.6|188114.2|187989.2|188086.4|187961.4|16
1723448150000|2024-08-12 07:35:50|188113.8|187988.8|188104.8|187979.8|188117.1|187992.1|188093.1|187968.1|14
1723448160000|2024-08-12 07:36:00|188104.2|187979.2|188116.1|187991.1|188116.9|187991.9|188092.7|187967.7|9
1723448170000|2024-08-12 07:36:10|188116.7|187991.7|188128.9|188003.9|188130.5|188005.5|188116.7|187991.7|7
1723448180000|2024-08-12 07:36:20|188128.2|188003.2|188127.1|188002.1|188128.9|188003.9|188126.4|188001.4|5
1723448190000|2024-08-12 07:36:30|188128.4|188003.4|188127.8|188002.8|188129.3|188004.3|188127.1|188002.1|4
1723448200000|2024-08-12 07:36:40|188127.9|188002.9|188129.1|188004.1|188129.1|188004.1|188127.9|188002.9|2
1723448210000|2024-08-12 07:36:50|188128.9|188003.9|188127.5|188002.5|188128.9|188003.9|188127.5|188002.5|2
1723448220000|2024-08-12 07:37:00|188131.9|188006.9|188145.4|188020.4|188145.4|188020.4|188131.9|188006.9|8
1723448230000|2024-08-12 07:37:10|188144.2|188019.2|188124.2|187999.2|188144.2|188019.2|188119.7|187994.7|9
1723448240000|2024-08-12 07:37:20|188124.1|187999.1|188123.6|187998.6|188127.3|188002.3|188123.5|187998.5|5
1723448250000|2024-08-12 07:37:30|188127.4|188002.4|188124.6|187999.6|188127.4|188002.4|188124.4|187999.4|3
1723448260000|2024-08-12 07:37:40|188124|187999|188124|187999|188124|187999|188124|187999|1
1723448270000|2024-08-12 07:37:50|188126|188001|188126|188001|188126|188001|188126|188001|1
1723448280000|2024-08-12 07:38:00|188125.6|188000.6|188094.8|187969.8|188127|188002|188088.3|187963.3|11
1723448290000|2024-08-12 07:38:10|188095.6|187970.6|188112.7|187987.7|188120.5|187995.5|188095.6|187970.6|8
1723448300000|2024-08-12 07:38:20|188110.6|187985.6|188112.4|187987.4|188112.4|187987.4|188110.6|187985.6|2
1723448310000|2024-08-12 07:38:30|188132.6|188007.6|188132.6|188007.6|188132.6|188007.6|188132.6|188007.6|1
1723448320000|2024-08-12 07:38:40|188131.5|188006.5|188140|188015|188140|188015|188131.5|188006.5|9
1723448330000|2024-08-12 07:38:50|188136.6|188011.6|188138.7|188013.7|188139.2|188014.2|188133.9|188008.9|9
1723448340000|2024-08-12 07:39:00|188141|188016|188157.4|188032.4|188158.4|188033.4|188136.5|188011.5|7
1723448350000|2024-08-12 07:39:10|188158.1|188033.1|188188|188063|188190.4|188065.4|188157.2|188032.2|7
1723448360000|2024-08-12 07:39:20|188186.1|188061.1|188148.4|188023.4|188186.1|188061.1|188145|188020|19
1723448370000|2024-08-12 07:39:30|188148.6|188023.6|188139.3|188014.3|188148.7|188023.7|188139.3|188014.3|7
1723448380000|2024-08-12 07:39:40|188136.3|188011.3|188135|188010|188136.6|188011.6|188134.6|188009.6|6
1723448390000|2024-08-12 07:39:50|188136.4|188011.4|188129.6|188004.6|188136.4|188011.4|188112.2|187987.2|8
1723448400000|2024-08-12 07:40:00|188126.6|188001.6|188095.7|187970.7|188129.9|188004.9|188094.1|187969.1|9
1723448410000|2024-08-12 07:40:10|188095.6|187970.6|188090.4|187965.4|188095.6|187970.6|188090.4|187965.4|5
1723448420000|2024-08-12 07:40:20|188093|187968|188093.3|187968.3|188093.3|187968.3|188090.4|187965.4|8
1723448430000|2024-08-12 07:40:30|188092.5|187967.5|188089.9|187964.9|188092.5|187967.5|188086.2|187961.2|8
1723448440000|2024-08-12 07:40:40|188087.7|187962.7|188102.8|187977.8|188104|187979|188087.7|187962.7|7
1723448450000|2024-08-12 07:40:50|188102.3|187977.3|188116.4|187991.4|188117.2|187992.2|188102.3|187977.3|6
1723448460000|2024-08-12 07:41:00|188117.1|187992.1|188121.5|187996.5|188125.1|188000.1|188117.1|187992.1|18
1723448470000|2024-08-12 07:41:10|188121.7|187996.7|188121.1|187996.1|188124.3|187999.3|188120.8|187995.8|12
1723448480000|2024-08-12 07:41:20|188122.2|187997.2|188122.5|187997.5|188123|187998|188120.4|187995.4|11
1723448490000|2024-08-12 07:41:30|188122.4|187997.4|188154.3|188029.3|188154.7|188029.7|188122.4|187997.4|11
1723448500000|2024-08-12 07:41:40|188153.1|188028.1|188137.1|188012.1|188153.7|188028.7|188123.2|187998.2|19
1723448510000|2024-08-12 07:41:50|188138|188013|188140.9|188015.9|188140.9|188015.9|188138|188013|3
1723448520000|2024-08-12 07:42:00|188142.2|188017.2|188145|188020|188146.5|188021.5|188142.2|188017.2|5
1723448530000|2024-08-12 07:42:10|188146.8|188021.8|188136.6|188011.6|188152.2|188027.2|188130.9|188005.9|6
1723448540000|2024-08-12 07:42:20|188135.4|188010.4|188133.6|188008.6|188137.4|188012.4|188133.6|188008.6|7
1723448550000|2024-08-12 07:42:30|188132.6|188007.6|188136.4|188011.4|188137|188012|188132.6|188007.6|6
1723448560000|2024-08-12 07:42:40|188134.9|188009.9|188136.7|188011.7|188136.7|188011.7|188134.2|188009.2|4
1723448570000|2024-08-12 07:42:50|188135.2|188010.2|188135|188010|188135.2|188010.2|188134.3|188009.3|4
1723448580000|2024-08-12 07:43:00|188136.4|188011.4|188131.8|188006.8|188155|188030|188131.8|188006.8|8
1723448590000|2024-08-12 07:43:10|188132.4|188007.4|188142.6|188017.6|188142.6|188017.6|188129.5|188004.5|13
1723448600000|2024-08-12 07:43:20|188143|188018|188144.6|188019.6|188145.7|188020.7|188140.6|188015.6|12
1723448610000|2024-08-12 07:43:30|188151.8|188026.8|188148.4|188023.4|188151.8|188026.8|188148.4|188023.4|2
1723448620000|2024-08-12 07:43:40|188148.3|188023.3|188137.6|188012.6|188148.3|188023.3|188134.2|188009.2|10
1723448630000|2024-08-12 07:43:50|188138.7|188013.7|188136.4|188011.4|188138.7|188013.7|188134.9|188009.9|5
1723448640000|2024-08-12 07:44:00|188122.2|187997.2|188144.2|188019.2|188154.9|188029.9|188122.2|187997.2|19
1723448650000|2024-08-12 07:44:10|188140.6|188015.6|188144.2|188019.2|188144.2|188019.2|188140.6|188015.6|2
1723448660000|2024-08-12 07:44:20|188144.3|188019.3|188143.4|188018.4|188144.3|188019.3|188140.2|188015.2|5
1723448670000|2024-08-12 07:44:30|188144.2|188019.2|188145.6|188020.6|188145.6|188020.6|188142.4|188017.4|7
1723448680000|2024-08-12 07:44:40|188144.2|188019.2|188145.2|188020.2|188145.3|188020.3|188142.2|188017.2|5
1723448700000|2024-08-12 07:45:00|188142.4|188017.4|188145.9|188020.9|188145.9|188020.9|188141|188016|9
1723448710000|2024-08-12 07:45:10|188141.1|188016.1|188141.1|188016.1|188141.1|188016.1|188141.1|188016.1|1
1723448720000|2024-08-12 07:45:20|188142.1|188017.1|188119.2|187994.2|188142.1|188017.1|188116.4|187991.4|6
1723448730000|2024-08-12 07:45:30|188119.7|187994.7|188120|187995|188120|187995|188118.7|187993.7|3
1723448740000|2024-08-12 07:45:40|188120.1|187995.1|188119.4|187994.4|188120.1|187995.1|188116.5|187991.5|3
1723448750000|2024-08-12 07:45:50|188121.9|187996.9|188126.6|188001.6|188132.1|188007.1|188121.9|187996.9|6
1723448760000|2024-08-12 07:46:00|188127.6|188002.6|188140.1|188015.1|188145.9|188020.9|188126.5|188001.5|11
1723448770000|2024-08-12 07:46:10|188138.1|188013.1|188141.3|188016.3|188141.3|188016.3|188137.1|188012.1|7
1723448780000|2024-08-12 07:46:20|188139.7|188014.7|188145|188020|188145.2|188020.2|188139.7|188014.7|7
1723448790000|2024-08-12 07:46:30|188147.3|188022.3|188162.3|188037.3|188165.7|188040.7|188147.3|188022.3|14
1723448800000|2024-08-12 07:46:40|188163.4|188038.4|188164.2|188039.2|188164.2|188039.2|188144.3|188019.3|14
1723448810000|2024-08-12 07:46:50|188163.8|188038.8|188156.4|188031.4|188165.4|188040.4|188155.1|188030.1|7
1723448820000|2024-08-12 07:47:00|188158|188033|188158.1|188033.1|188164|188039|188155.7|188030.7|8
1723448830000|2024-08-12 07:47:10|188157.4|188032.4|188157.4|188032.4|188162.7|188037.7|188145.5|188020.5|9
1723448840000|2024-08-12 07:47:20|188158.5|188033.5|188153.4|188028.4|188161.3|188036.3|188153|188028|7
1723448850000|2024-08-12 07:47:30|188154.5|188029.5|188152.9|188027.9|188154.5|188029.5|188152.7|188027.7|4
1723448860000|2024-08-12 07:47:40|188152.6|188027.6|188152.6|188027.6|188152.6|188027.6|188152.6|188027.6|1
1723448870000|2024-08-12 07:47:50|188151.8|188026.8|188154.2|188029.2|188154.8|188029.8|188151.8|188026.8|4
1723448880000|2024-08-12 07:48:00|188155.5|188030.5|188174|188049|188175.2|188050.2|188155.5|188030.5|14
1723448890000|2024-08-12 07:48:10|188172.4|188047.4|188167.9|188042.9|188173.4|188048.4|188149.5|188024.5|14
1723448900000|2024-08-12 07:48:20|188168.4|188043.4|188124.3|187999.3|188169.8|188044.8|188114.6|187989.6|12
1723448910000|2024-08-12 07:48:30|188123.8|187998.8|188123.8|187998.8|188123.8|187998.8|188123.8|187998.8|1
1723448920000|2024-08-12 07:48:40|188123.9|187998.9|188124.2|187999.2|188124.5|187999.5|188123.9|187998.9|3
1723448930000|2024-08-12 07:48:50|188124|187999|188123.4|187998.4|188124|187999|188123.4|187998.4|4
1723448940000|2024-08-12 07:49:00|188124.1|187999.1|188153.1|188028.1|188156.6|188031.6|188124.1|187999.1|11
1723448950000|2024-08-12 07:49:10|188154.7|188029.7|188153.6|188028.6|188154.7|188029.7|188153.6|188028.6|2
1723448960000|2024-08-12 07:49:20|188152.9|188027.9|188151.2|188026.2|188152.9|188027.9|188151.2|188026.2|3
1723448970000|2024-08-12 07:49:30|188152.5|188027.5|188151.8|188026.8|188153.5|188028.5|188151.7|188026.7|5
1723448980000|2024-08-12 07:49:40|188152.4|188027.4|188158.2|188033.2|188158.9|188033.9|188151.4|188026.4|11
1723448990000|2024-08-12 07:49:50|188152.3|188027.3|188132.5|188007.5|188157.4|188032.4|188132.4|188007.4|14
1723449000000|2024-08-12 07:50:00|188146.7|188021.7|188126|188001|188146.7|188021.7|188116.8|187991.8|10
1723449010000|2024-08-12 07:50:10|188125.9|188000.9|188092.1|187967.1|188125.9|188000.9|188092.1|187967.1|6
1723449020000|2024-08-12 07:50:20|188092.8|187967.8|188091|187966|188095.6|187970.6|188091|187966|5
1723449030000|2024-08-12 07:50:30|188088|187963|188088.6|187963.6|188088.6|187963.6|188085.6|187960.6|4
1723449040000|2024-08-12 07:50:40|188086.3|187961.3|188077.1|187952.1|188092.2|187967.2|188075.7|187950.7|13
1723449050000|2024-08-12 07:50:50|188077.8|187952.8|188083.3|187958.3|188083.3|187958.3|188077.8|187952.8|8
1723449060000|2024-08-12 07:51:00|188083.2|187958.2|188081.1|187956.1|188083.2|187958.2|188081.1|187956.1|4
1723449070000|2024-08-12 07:51:10|188079.9|187954.9|188066.9|187941.9|188079.9|187954.9|188042.3|187917.3|8
1723449080000|2024-08-12 07:51:20|188069.3|187944.3|188088.8|187963.8|188088.8|187963.8|188067.7|187942.7|8
1723449090000|2024-08-12 07:51:30|188076.8|187951.8|188075.5|187950.5|188076.8|187951.8|188074.5|187949.5|5
1723449100000|2024-08-12 07:51:40|188075.6|187950.6|188075.6|187950.6|188075.6|187950.6|188075.6|187950.6|1
1723449110000|2024-08-12 07:51:50|188074.4|187949.4|188076.9|187951.9|188076.9|187951.9|188074.4|187949.4|3
1723449120000|2024-08-12 07:52:00|188077.5|187952.5|188076.2|187951.2|188077.8|187952.8|188075.7|187950.7|7
1723449130000|2024-08-12 07:52:10|188075|187950|188073.4|187948.4|188075|187950|188073.4|187948.4|2
1723449140000|2024-08-12 07:52:20|188071.4|187946.4|188042.6|187917.6|188071.4|187946.4|188035.6|187910.6|11
1723449150000|2024-08-12 07:52:30|188042.7|187917.7|188034.6|187909.6|188042.7|187917.7|188032.4|187907.4|12
1723449160000|2024-08-12 07:52:40|188032.8|187907.8|188038.1|187913.1|188038.1|187913.1|188032.8|187907.8|5
1723449170000|2024-08-12 07:52:50|188036.3|187911.3|188015.5|187890.5|188036.3|187911.3|188014.4|187889.4|5
1723449180000|2024-08-12 07:53:00|188016.8|187891.8|188013.6|187888.6|188016.8|187891.8|187990.6|187865.6|9
1723449190000|2024-08-12 07:53:10|188014|187889|188014|187889|188014|187889|188014|187889|1
1723449200000|2024-08-12 07:53:20|188014.2|187889.2|188013.9|187888.9|188014.2|187889.2|188011.5|187886.5|3
1723449210000|2024-08-12 07:53:30|188012.2|187887.2|187988.2|187863.2|188015.6|187890.6|187982.6|187857.6|13
1723449220000|2024-08-12 07:53:40|187999.7|187874.7|187997.8|187872.8|188004|187879|187994.8|187869.8|12
1723449230000|2024-08-12 07:53:50|187997|187872|187997|187872|187999.6|187874.6|187997|187872|8
1723449240000|2024-08-12 07:54:00|187991.6|187866.6|187997|187872|187997|187872|187991.6|187866.6|4
1723449250000|2024-08-12 07:54:10|187998.2|187873.2|187993.3|187868.3|187998.3|187873.3|187992.9|187867.9|7
1723449260000|2024-08-12 07:54:20|187990.4|187865.4|187990.4|187865.4|187990.4|187865.4|187990.4|187865.4|1
1723449270000|2024-08-12 07:54:30|187999.5|187874.5|187999.5|187874.5|187999.5|187874.5|187989.9|187864.9|3
1723449280000|2024-08-12 07:54:40|188002|187877|188002|187877|188002|187877|188002|187877|1
1723449290000|2024-08-12 07:54:50|188001.7|187876.7|187957.6|187832.6|188001.7|187876.7|187957.6|187832.6|3
1723449300000|2024-08-12 07:55:00|187959|187834|187965.6|187840.6|187972.9|187847.9|187959|187834|7
1723449310000|2024-08-12 07:55:10|187971.4|187846.4|187975.4|187850.4|187975.4|187850.4|187965.6|187840.6|4
1723449320000|2024-08-12 07:55:20|187979.7|187854.7|187987.2|187862.2|187997.9|187872.9|187979.7|187854.7|4
1723449330000|2024-08-12 07:55:30|187986.2|187861.2|187986.2|187861.2|187986.2|187861.2|187986.2|187861.2|1
1723449340000|2024-08-12 07:55:40|187986.4|187861.4|187986.4|187861.4|187986.4|187861.4|187986.4|187861.4|1
1723449350000|2024-08-12 07:55:50|187986.2|187861.2|187985|187860|187994.6|187869.6|187983.3|187858.3|5
1723449360000|2024-08-12 07:56:00|187989.1|187864.1|187987.1|187862.1|187993.6|187868.6|187987.1|187862.1|4
1723449380000|2024-08-12 07:56:20|187987|187862|188033.1|187908.1|188044.8|187919.8|187987|187862|12
1723449390000|2024-08-12 07:56:30|188033.5|187908.5|188031|187906|188033.5|187908.5|188029.5|187904.5|4
1723449400000|2024-08-12 07:56:40|188033.5|187908.5|188022.7|187897.7|188033.5|187908.5|188022.7|187897.7|5
1723449410000|2024-08-12 07:56:50|188028.3|187903.3|188015.1|187890.1|188028.3|187903.3|188015.1|187890.1|7
1723449420000|2024-08-12 07:57:00|188022.4|187897.4|188026.2|187901.2|188027.8|187902.8|188015.1|187890.1|7
1723449430000|2024-08-12 07:57:10|188033.4|187908.4|188026.2|187901.2|188033.4|187908.4|188026.2|187901.2|2
1723449440000|2024-08-12 07:57:20|188033.4|187908.4|188027.5|187902.5|188036.6|187911.6|188027.5|187902.5|6
1723449450000|2024-08-12 07:57:30|188034.2|187909.2|188035.8|187910.8|188035.8|187910.8|188025.6|187900.6|8
1723449460000|2024-08-12 07:57:40|188034.9|187909.9|187992.6|187867.6|188034.9|187909.9|187992.6|187867.6|8
1723449470000|2024-08-12 07:57:50|188000.3|187875.3|188019.8|187894.8|188019.8|187894.8|188000.3|187875.3|6
1723449480000|2024-08-12 07:58:00|188012.5|187887.5|188015.4|187890.4|188022.5|187897.5|188012.5|187887.5|25
1723449490000|2024-08-12 07:58:10|188014.8|187889.8|188019.8|187894.8|188021.9|187896.9|188014.8|187889.8|5
1723449500000|2024-08-12 07:58:20|188019.6|187894.6|188015.7|187890.7|188020.3|187895.3|188015.7|187890.7|6
1723449510000|2024-08-12 07:58:30|188015.2|187890.2|188053.4|187928.4|188053.4|187928.4|188015.2|187890.2|6
1723449520000|2024-08-12 07:58:40|188054.6|187929.6|188045.8|187920.8|188062.2|187937.2|188045.8|187920.8|10
1723449530000|2024-08-12 07:58:50|188046.1|187921.1|188051.8|187926.8|188055.1|187930.1|188046.1|187921.1|15
1723449540000|2024-08-12 07:59:00|188050.7|187925.7|188053.4|187928.4|188053.4|187928.4|188047.9|187922.9|4
1723449550000|2024-08-12 07:59:10|188054.3|187929.3|188054.3|187929.3|188054.3|187929.3|188054.3|187929.3|1
1723449570000|2024-08-12 07:59:30|188052.8|187927.8|188056.5|187931.5|188056.5|187931.5|188047.4|187922.4|10
1723449580000|2024-08-12 07:59:40|188055.5|187930.5|188059.4|187934.4|188059.4|187934.4|188055.5|187930.5|8
1723449590000|2024-08-12 07:59:50|188059.6|187934.6|188063.1|187938.1|188073.6|187948.6|188046|187921|21
1723449600000|2024-08-12 08:00:00|188071.6|187946.6|188115.2|187990.2|188125.1|188000.1|188071.6|187946.6|29
1723449610000|2024-08-12 08:00:10|188118.8|187993.8|188108.8|187983.8|188125.3|188000.3|188103.8|187978.8|14
1723449620000|2024-08-12 08:00:20|188109.2|187984.2|188129.2|188004.2|188129.5|188004.5|188109.2|187984.2|9
1723449630000|2024-08-12 08:00:30|188127.8|188002.8|188098.2|187973.2|188127.8|188002.8|188096.8|187971.8|17
1723449640000|2024-08-12 08:00:40|188099.5|187974.5|188099.4|187974.4|188099.5|187974.5|188099.4|187974.4|2
1723449650000|2024-08-12 08:00:50|188095.9|187970.9|188100.7|187975.7|188100.7|187975.7|188092.8|187967.8|4
1723449660000|2024-08-12 08:01:00|188096.9|187971.9|188075.2|187950.2|188096.9|187971.9|188059.8|187934.8|11
1723449670000|2024-08-12 08:01:10|188076.3|187951.3|188058.4|187933.4|188082.7|187957.7|188054.6|187929.6|12
1723449680000|2024-08-12 08:01:20|188056.4|187931.4|188112.9|187987.9|188112.9|187987.9|188028.9|187903.9|27
1723449690000|2024-08-12 08:01:30|188111.7|187986.7|188134.2|188009.2|188135.9|188010.9|188097.4|187972.4|21
1723449700000|2024-08-12 08:01:40|188156|188031|188178.7|188053.7|188180.6|188055.6|188154.3|188029.3|13
1723449710000|2024-08-12 08:01:50|188179.7|188054.7|188189.8|188064.8|188190.1|188065.1|188175.8|188050.8|11
1723449720000|2024-08-12 08:02:00|188190.6|188065.6|188181.3|188056.3|188194.7|188069.7|188181.3|188056.3|12
1723449730000|2024-08-12 08:02:10|188182.1|188057.1|188187.5|188062.5|188187.9|188062.9|188182.1|188057.1|4
1723449740000|2024-08-12 08:02:20|188185.2|188060.2|188184.6|188059.6|188186.7|188061.7|188183.2|188058.2|8
1723449750000|2024-08-12 08:02:30|188183.2|188058.2|188182.9|188057.9|188185.2|188060.2|188182.9|188057.9|5
1723449760000|2024-08-12 08:02:40|188181.4|188056.4|188186.7|188061.7|188186.7|188061.7|188181.4|188056.4|6
1723449770000|2024-08-12 08:02:50|188193.8|188068.8|188196|188071|188196|188071|188186.2|188061.2|6
1723449780000|2024-08-12 08:03:00|188196.5|188071.5|188226.6|188101.6|188226.6|188101.6|188196.5|188071.5|4
1723449790000|2024-08-12 08:03:10|188226.2|188101.2|188229.2|188104.2|188230.7|188105.7|188221.8|188096.8|8
1723449800000|2024-08-12 08:03:20|188222.8|188097.8|188197.7|188072.7|188222.8|188097.8|188188.8|188063.8|5
1723449810000|2024-08-12 08:03:30|188198.5|188073.5|188198.5|188073.5|188198.5|188073.5|188198.5|188073.5|1
1723449820000|2024-08-12 08:03:40|188193.8|188068.8|188167.7|188042.7|188193.8|188068.8|188167.7|188042.7|3
1723449830000|2024-08-12 08:03:50|188169.6|188044.6|188179.1|188054.1|188180.3|188055.3|188168.6|188043.6|8
1723449850000|2024-08-12 08:04:10|188177.4|188052.4|188177.2|188052.2|188179.8|188054.8|188174.8|188049.8|7
1723449860000|2024-08-12 08:04:20|188175.3|188050.3|188168.7|188043.7|188175.3|188050.3|188160|188035|9
1723449870000|2024-08-12 08:04:30|188169|188044|188171.2|188046.2|188173.5|188048.5|188166|188041|10
1723449880000|2024-08-12 08:04:40|188166|188041|188166.3|188041.3|188171.5|188046.5|188166|188041|4
1723449890000|2024-08-12 08:04:50|188171.5|188046.5|188171.5|188046.5|188171.5|188046.5|188166.3|188041.3|5
1723449900000|2024-08-12 08:05:00|188175.3|188050.3|188168.3|188043.3|188175.3|188050.3|188161.5|188036.5|8
1723449910000|2024-08-12 08:05:10|188168.4|188043.4|188171.6|188046.6|188174.2|188049.2|188163.7|188038.7|7
1723449920000|2024-08-12 08:05:20|188171.9|188046.9|188176.1|188051.1|188176.1|188051.1|188171.9|188046.9|3
1723449930000|2024-08-12 08:05:30|188172.3|188047.3|188103.7|187978.7|188174.3|188049.3|188103.3|187978.3|19
1723449940000|2024-08-12 08:05:40|188105.1|187980.1|188104.8|187979.8|188117|187992|188100|187975|9
1723449950000|2024-08-12 08:05:50|188104.2|187979.2|188097.3|187972.3|188110.9|187985.9|188092.5|187967.5|14
1723449960000|2024-08-12 08:06:00|188097.5|187972.5|188089.3|187964.3|188099.7|187974.7|188077.8|187952.8|16
1723449970000|2024-08-12 08:06:10|188090.5|187965.5|188050.6|187925.6|188103.6|187978.6|188038|187913|16
1723449980000|2024-08-12 08:06:20|188050.8|187925.8|188043.9|187918.9|188050.8|187925.8|188019.4|187894.4|12
1723449990000|2024-08-12 08:06:30|188041.9|187916.9|188041.2|187916.2|188044.3|187919.3|188041.2|187916.2|5
1723450000000|2024-08-12 08:06:40|188039.5|187914.5|188040.5|187915.5|188041.6|187916.6|188039.5|187914.5|4
1723450010000|2024-08-12 08:06:50|188041.3|187916.3|188041.3|187916.3|188041.3|187916.3|188041.3|187916.3|1
1723450020000|2024-08-12 08:07:00|188042.7|187917.7|188043.1|187918.1|188046.1|187921.1|188042.7|187917.7|6
1723450030000|2024-08-12 08:07:10|188042.7|187917.7|188042.7|187917.7|188042.7|187917.7|188042.7|187917.7|1
1723450050000|2024-08-12 08:07:30|188045.1|187920.1|188022.5|187897.5|188045.1|187920.1|188019.6|187894.6|16
1723450060000|2024-08-12 08:07:40|188021.9|187896.9|188022|187897|188023.6|187898.6|188021.7|187896.7|4
1723450070000|2024-08-12 08:07:50|188018.6|187893.6|188013|187888|188021.7|187896.7|188012.9|187887.9|11
1723450080000|2024-08-12 08:08:00|188018.3|187893.3|188025.3|187900.3|188025.3|187900.3|187989|187864|16
1723450090000|2024-08-12 08:08:10|188026.6|187901.6|188005.3|187880.3|188033.9|187908.9|188004.1|187879.1|7
1723450100000|2024-08-12 08:08:20|188005.5|187880.5|188024.7|187899.7|188024.7|187899.7|188005.5|187880.5|7
1723450110000|2024-08-12 08:08:30|188023.8|187898.8|188027.3|187902.3|188027.3|187902.3|188023.8|187898.8|3
1723450120000|2024-08-12 08:08:40|188025.4|187900.4|188022.8|187897.8|188025.4|187900.4|188022.8|187897.8|4
1723450130000|2024-08-12 08:08:50|188024.7|187899.7|188021.9|187896.9|188024.7|187899.7|188021.9|187896.9|3
1723450140000|2024-08-12 08:09:00|188023.6|187898.6|188044|187919|188044.5|187919.5|188023.6|187898.6|11
1723450150000|2024-08-12 08:09:10|188043.5|187918.5|188041.9|187916.9|188045.5|187920.5|188041.9|187916.9|7
1723450160000|2024-08-12 08:09:20|188040.5|187915.5|188039.6|187914.6|188041.5|187916.5|188039.6|187914.6|4
1723450170000|2024-08-12 08:09:30|188041.4|187916.4|188026.6|187901.6|188041.5|187916.5|188026.3|187901.3|7
1723450180000|2024-08-12 08:09:40|188026.5|187901.5|188040.3|187915.3|188043.3|187918.3|188026.5|187901.5|4
1723450190000|2024-08-12 08:09:50|188014.5|187889.5|188023.6|187898.6|188023.6|187898.6|188011.8|187886.8|9
1723450200000|2024-08-12 08:10:00|188058.1|187933.1|188063.2|187938.2|188063.2|187938.2|188058.1|187933.1|5
1723450210000|2024-08-12 08:10:10|188061.4|187936.4|188059.4|187934.4|188061.4|187936.4|188059.4|187934.4|2
1723450220000|2024-08-12 08:10:20|188061.2|187936.2|188061.8|187936.8|188061.8|187936.8|188061.2|187936.2|3
1723450230000|2024-08-12 08:10:30|188063|187938|188062.6|187937.6|188063.4|187938.4|188058.9|187933.9|10
1723450240000|2024-08-12 08:10:40|188062.7|187937.7|188088.5|187963.5|188093.3|187968.3|188062.7|187937.7|9
1723450260000|2024-08-12 08:11:00|188089.9|187964.9|188096.2|187971.2|188096.2|187971.2|188089.9|187964.9|5
1723450270000|2024-08-12 08:11:10|188097.8|187972.8|188097.6|187972.6|188097.8|187972.8|188097.6|187972.6|2
1723450290000|2024-08-12 08:11:30|188096.1|187971.1|188088.3|187963.3|188096.1|187971.1|188088.3|187963.3|4
1723450300000|2024-08-12 08:11:40|188090.4|187965.4|188091|187966|188091|187966|188088.8|187963.8|4
1723450310000|2024-08-12 08:11:50|188092|187967|188100.1|187975.1|188102.5|187977.5|188092|187967|4
1723450320000|2024-08-12 08:12:00|188099.9|187974.9|188050.6|187925.6|188100.5|187975.5|188050.6|187925.6|5
1723450330000|2024-08-12 08:12:10|188051.5|187926.5|188051.6|187926.6|188051.6|187926.6|188051.5|187926.5|2
1723450340000|2024-08-12 08:12:20|188056|187931|188050.4|187925.4|188056|187931|188049.6|187924.6|6
1723450350000|2024-08-12 08:12:30|188050.2|187925.2|188049.3|187924.3|188050.5|187925.5|188048.3|187923.3|4
1723450360000|2024-08-12 08:12:40|188051.7|187926.7|188052.6|187927.6|188052.6|187927.6|188049.6|187924.6|4
1723450370000|2024-08-12 08:12:50|188051.5|187926.5|188014.5|187889.5|188051.5|187926.5|188012.4|187887.4|13
1723450380000|2024-08-12 08:13:00|188012.8|187887.8|188000.1|187875.1|188012.8|187887.8|188000.1|187875.1|5
1723450390000|2024-08-12 08:13:10|188000|187875|188000|187875|188000|187875|188000|187875|1
1723450400000|2024-08-12 08:13:20|188001.7|187876.7|188017.7|187892.7|188020.7|187895.7|188001.7|187876.7|3
1723450410000|2024-08-12 08:13:30|188013|187888|188011.7|187886.7|188018.6|187893.6|188011.2|187886.2|8
1723450420000|2024-08-12 08:13:40|188008.8|187883.8|188017|187892|188019.4|187894.4|188007|187882|14
1723450430000|2024-08-12 08:13:50|188016.7|187891.7|188021.7|187896.7|188022.6|187897.6|188016.7|187891.7|7
1723450440000|2024-08-12 08:14:00|188021.5|187896.5|188021.9|187896.9|188021.9|187896.9|188021.5|187896.5|2
1723450450000|2024-08-12 08:14:10|188027.1|187902.1|188101.1|187976.1|188104|187979|188027.1|187902.1|20
1723450460000|2024-08-12 08:14:20|188100.2|187975.2|188100.4|187975.4|188102.6|187977.6|188097|187972|6
1723450470000|2024-08-12 08:14:30|188102.3|187977.3|188103.7|187978.7|188103.7|187978.7|188101|187976|6
1723450480000|2024-08-12 08:14:40|188118.9|187993.9|188096.1|187971.1|188126.6|188001.6|188086.2|187961.2|21
1723450490000|2024-08-12 08:14:50|188095.7|187970.7|188117.7|187992.7|188124.8|187999.8|188095.7|187970.7|13
1723450500000|2024-08-12 08:15:00|188117.2|187992.2|188111.7|187986.7|188117.4|187992.4|188105|187980|13
1723450510000|2024-08-12 08:15:10|188117.4|187992.4|188117.8|187992.8|188117.8|187992.8|188104.4|187979.4|16
1723450520000|2024-08-12 08:15:20|188118|187993|188155.8|188030.8|188169.8|188044.8|188118|187993|20
1723450530000|2024-08-12 08:15:30|188157|188032|188171.5|188046.5|188176.4|188051.4|188157|188032|14
1723450540000|2024-08-12 08:15:40|188165.3|188040.3|188171|188046|188171|188046|188163.9|188038.9|6
1723450550000|2024-08-12 08:15:50|188171.8|188046.8|188160.6|188035.6|188171.8|188046.8|188160.6|188035.6|2
1723450560000|2024-08-12 08:16:00|188161.7|188036.7|188162.5|188037.5|188164.9|188039.9|188161.7|188036.7|4
1723450570000|2024-08-12 08:16:10|188162.6|188037.6|188162.7|188037.7|188164.8|188039.8|188162.6|188037.6|3
1723450580000|2024-08-12 08:16:20|188165.1|188040.1|188162.7|188037.7|188165.1|188040.1|188162.7|188037.7|3
1723450590000|2024-08-12 08:16:30|188160.8|188035.8|188158.4|188033.4|188160.8|188035.8|188158.4|188033.4|2
1723450600000|2024-08-12 08:16:40|188163.2|188038.2|188114.4|187989.4|188163.2|188038.2|188111.2|187986.2|8
1723450610000|2024-08-12 08:16:50|188114.5|187989.5|188131.9|188006.9|188141.7|188016.7|188108.5|187983.5|13
1723450620000|2024-08-12 08:17:00|188131.6|188006.6|188134.6|188009.6|188147.9|188022.9|188129.5|188004.5|15
1723450630000|2024-08-12 08:17:10|188136.2|188011.2|188135.4|188010.4|188139.9|188014.9|188135.4|188010.4|5
1723450640000|2024-08-12 08:17:20|188137.4|188012.4|188133.8|188008.8|188137.4|188012.4|188133.6|188008.6|10
1723450650000|2024-08-12 08:17:30|188134.2|188009.2|188133.9|188008.9|188134.5|188009.5|188133.7|188008.7|6
1723450670000|2024-08-12 08:17:50|188136.8|188011.8|188136.8|188011.8|188136.8|188011.8|188136.8|188011.8|1
1723450680000|2024-08-12 08:18:00|188136|188011|188188.8|188063.8|188192.8|188067.8|188109.3|187984.3|22
1723450690000|2024-08-12 08:18:10|188187.4|188062.4|188186.4|188061.4|188187.6|188062.6|188182.5|188057.5|10
1723450700000|2024-08-12 08:18:20|188184|188059|188183.1|188058.1|188184.1|188059.1|188180.4|188055.4|13
1723450710000|2024-08-12 08:18:30|188183|188058|188193.7|188068.7|188196.1|188071.1|188179.1|188054.1|7
1723450720000|2024-08-12 08:18:40|188196.5|188071.5|188185.5|188060.5|188196.5|188071.5|188178|188053|12
1723450730000|2024-08-12 08:18:50|188181.8|188056.8|188163.3|188038.3|188184.3|188059.3|188163.3|188038.3|6
1723450740000|2024-08-12 08:19:00|188158|188033|188168.2|188043.2|188168.2|188043.2|188156.5|188031.5|10
1723450750000|2024-08-12 08:19:10|188167.4|188042.4|188167.5|188042.5|188167.5|188042.5|188167.4|188042.4|2
1723450760000|2024-08-12 08:19:20|188166.8|188041.8|188166.9|188041.9|188169.3|188044.3|188166.8|188041.8|3
1723450770000|2024-08-12 08:19:30|188162.4|188037.4|188137.2|188012.2|188162.4|188037.4|188126.9|188001.9|17
1723450780000|2024-08-12 08:19:40|188139.6|188014.6|188137.6|188012.6|188140.8|188015.8|188133.1|188008.1|16
1723450790000|2024-08-12 08:19:50|188136.1|188011.1|188140.1|188015.1|188141.7|188016.7|188136.1|188011.1|12
1723450800000|2024-08-12 08:20:00|188139.6|188014.6|188140.1|188015.1|188146|188021|188137.3|188012.3|6
1723450810000|2024-08-12 08:20:10|188144.8|188019.8|188144.3|188019.3|188145|188020|188139.1|188014.1|5
1723450820000|2024-08-12 08:20:20|188137.8|188012.8|188115.7|187990.7|188137.8|188012.8|188109|187984|10
1723450830000|2024-08-12 08:20:30|188111.2|187986.2|188111.5|187986.5|188116.5|187991.5|188110.9|187985.9|6
1723450840000|2024-08-12 08:20:40|188115.6|187990.6|188117.6|187992.6|188117.6|187992.6|188111|187986|7
1723450850000|2024-08-12 08:20:50|188110.8|187985.8|188114|187989|188114|187989|188091.7|187966.7|10
1723450860000|2024-08-12 08:21:00|188115.6|187990.6|188115.2|187990.2|188122.4|187997.4|188115.2|187990.2|9
1723450870000|2024-08-12 08:21:10|188118.9|187993.9|188118.2|187993.2|188118.9|187993.9|188114.3|187989.3|5
1723450880000|2024-08-12 08:21:20|188117.8|187992.8|188118.2|187993.2|188118.6|187993.6|188114|187989|6
1723450890000|2024-08-12 08:21:30|188117.2|187992.2|188119.1|187994.1|188119.2|187994.2|188116.8|187991.8|6
1723450900000|2024-08-12 08:21:40|188116.9|187991.9|188135.2|188010.2|188135.2|188010.2|188116.9|187991.9|3
1723450910000|2024-08-12 08:21:50|188137.3|188012.3|188137.9|188012.9|188137.9|188012.9|188135.2|188010.2|4
1723450920000|2024-08-12 08:22:00|188136.3|188011.3|188138.4|188013.4|188139.2|188014.2|188133.8|188008.8|4
1723450930000|2024-08-12 08:22:10|188138.5|188013.5|188138.5|188013.5|188138.5|188013.5|188138.5|188013.5|1
1723450940000|2024-08-12 08:22:20|188139.7|188014.7|188139.7|188014.7|188139.7|188014.7|188139.7|188014.7|1
1723450950000|2024-08-12 08:22:30|188139.8|188014.8|188113.1|187988.1|188140.6|188015.6|188108.7|187983.7|10
1723450960000|2024-08-12 08:22:40|188113.6|187988.6|188110|187985|188113.6|187988.6|188093.7|187968.7|10
1723450970000|2024-08-12 08:22:50|188107.5|187982.5|188080.4|187955.4|188108.3|187983.3|188072.3|187947.3|6
1723450980000|2024-08-12 08:23:00|188080.7|187955.7|188080.7|187955.7|188080.7|187955.7|188080.7|187955.7|1
1723450990000|2024-08-12 08:23:10|188081|187956|188075.1|187950.1|188081|187956|188075.1|187950.1|2
1723451000000|2024-08-12 08:23:20|188071.7|187946.7|188074.5|187949.5|188074.5|187949.5|188071.7|187946.7|2
1723451010000|2024-08-12 08:23:30|188074.9|187949.9|188100.1|187975.1|188111.6|187986.6|188074.9|187949.9|7
1723451020000|2024-08-12 08:23:40|188100.3|187975.3|188100.3|187975.3|188100.3|187975.3|188100.3|187975.3|1
1723451040000|2024-08-12 08:24:00|188100.4|187975.4|188110.8|187985.8|188110.8|187985.8|188100.4|187975.4|3
1723451050000|2024-08-12 08:24:10|188105.9|187980.9|188133.2|188008.2|188138.1|188013.1|188105.9|187980.9|13
1723451060000|2024-08-12 08:24:20|188135.5|188010.5|188129.7|188004.7|188135.7|188010.7|188128.5|188003.5|12
1723451070000|2024-08-12 08:24:30|188130.9|188005.9|188133.4|188008.4|188133.4|188008.4|188130.9|188005.9|2
1723451090000|2024-08-12 08:24:50|188133.6|188008.6|188185.9|188060.9|188188|188063|188133.6|188008.6|7
1723451100000|2024-08-12 08:25:00|188186.8|188061.8|188204.6|188079.6|188207.1|188082.1|188186.8|188061.8|5
1723451110000|2024-08-12 08:25:10|188204.4|188079.4|188204.4|188079.4|188204.4|188079.4|188204.4|188079.4|1
1723451120000|2024-08-12 08:25:20|188202.5|188077.5|188200|188075|188202.5|188077.5|188199.6|188074.6|4
1723451130000|2024-08-12 08:25:30|188197.5|188072.5|188207.8|188082.8|188207.8|188082.8|188197.5|188072.5|6
1723451140000|2024-08-12 08:25:40|188206|188081|188210.7|188085.7|188210.7|188085.7|188194.3|188069.3|22
1723451150000|2024-08-12 08:25:50|188208.9|188083.9|188208.4|188083.4|188210.6|188085.6|188208.4|188083.4|3
1723451160000|2024-08-12 08:26:00|188208.9|188083.9|188216.3|188091.3|188228.3|188103.3|188205.7|188080.7|19
1723451170000|2024-08-12 08:26:10|188216.1|188091.1|188228.7|188103.7|188228.7|188103.7|188188.5|188063.5|16
1723451180000|2024-08-12 08:26:20|188228.3|188103.3|188217.1|188092.1|188228.3|188103.3|188213.7|188088.7|7
1723451190000|2024-08-12 08:26:30|188226|188101|188226|188101|188226|188101|188226|188101|1
1723451200000|2024-08-12 08:26:40|188226.5|188101.5|188244.2|188119.2|188244.2|188119.2|188226.5|188101.5|4
1723451210000|2024-08-12 08:26:50|188243.7|188118.7|188244|188119|188244.1|188119.1|188235.6|188110.6|9
1723451220000|2024-08-12 08:27:00|188245.5|188120.5|188243.1|188118.1|188245.5|188120.5|188242.2|188117.2|6
1723451230000|2024-08-12 08:27:10|188242.8|188117.8|188213.4|188088.4|188242.8|188117.8|188211.2|188086.2|8
1723451240000|2024-08-12 08:27:20|188214.7|188089.7|188215.8|188090.8|188216.7|188091.7|188211.4|188086.4|6
1723451250000|2024-08-12 08:27:30|188214.9|188089.9|188217.3|188092.3|188218|188093|188199.5|188074.5|8
1723451260000|2024-08-12 08:27:40|188217.7|188092.7|188217.7|188092.7|188217.7|188092.7|188217.7|188092.7|1
1723451270000|2024-08-12 08:27:50|188216.3|188091.3|188231.3|188106.3|188231.3|188106.3|188216.3|188091.3|4
1723451280000|2024-08-12 08:28:00|188233.5|188108.5|188241.6|188116.6|188241.9|188116.9|188233.5|188108.5|3
1723451290000|2024-08-12 08:28:10|188241.3|188116.3|188242|188117|188242|188117|188239.8|188114.8|4
1723451300000|2024-08-12 08:28:20|188241.1|188116.1|188239.2|188114.2|188249.8|188124.8|188234.4|188109.4|13
1723451310000|2024-08-12 08:28:30|188240.3|188115.3|188238.5|188113.5|188241.3|188116.3|188238.5|188113.5|21
1723451320000|2024-08-12 08:28:40|188239.1|188114.1|188239.2|188114.2|188240.1|188115.1|188237|188112|19
1723451330000|2024-08-12 08:28:50|188238.8|188113.8|188242.2|188117.2|188242.2|188117.2|188238.8|188113.8|3
1723451340000|2024-08-12 08:29:00|188247|188122|188299.7|188174.7|188300.4|188175.4|188238.3|188113.3|12
1723451350000|2024-08-12 08:29:10|188296.3|188171.3|188299.2|188174.2|188299.3|188174.3|188295|188170|5
1723451360000|2024-08-12 08:29:20|188298.7|188173.7|188296.9|188171.9|188299.5|188174.5|188296.9|188171.9|10
1723451370000|2024-08-12 08:29:30|188300|188175|188299.9|188174.9|188300|188175|188296.6|188171.6|3
1723451380000|2024-08-12 08:29:40|188301.4|188176.4|188294|188169|188301.4|188176.4|188292|188167|6
1723451390000|2024-08-12 08:29:50|188296.4|188171.4|188296.7|188171.7|188296.7|188171.7|188296.4|188171.4|2
1723451400000|2024-08-12 08:30:00|188298|188173|188303.9|188178.9|188307.5|188182.5|188294.9|188169.9|18
1723451410000|2024-08-12 08:30:10|188302.9|188177.9|188319.4|188194.4|188319.4|188194.4|188302.9|188177.9|7
1723451420000|2024-08-12 08:30:20|188319.3|188194.3|188306.2|188181.2|188319.3|188194.3|188301.4|188176.4|10
1723451430000|2024-08-12 08:30:30|188306.1|188181.1|188307.3|188182.3|188311.7|188186.7|188306.1|188181.1|5
1723451440000|2024-08-12 08:30:40|188311.8|188186.8|188306.3|188181.3|188311.8|188186.8|188306.3|188181.3|2
1723451450000|2024-08-12 08:30:50|188306.2|188181.2|188306.6|188181.6|188311.4|188186.4|188306.2|188181.2|3
1723451460000|2024-08-12 08:31:00|188309.2|188184.2|188312.5|188187.5|188317.7|188192.7|188309.2|188184.2|8
1723451470000|2024-08-12 08:31:10|188312.6|188187.6|188311.8|188186.8|188317.9|188192.9|188311.8|188186.8|3
1723451480000|2024-08-12 08:31:20|188311.4|188186.4|188315|188190|188315.6|188190.6|188311.4|188186.4|8
1723451500000|2024-08-12 08:31:40|188314.9|188189.9|188314.9|188189.9|188314.9|188189.9|188314.9|188189.9|1
1723451510000|2024-08-12 08:31:50|188314.8|188189.8|188315.7|188190.7|188315.7|188190.7|188313.2|188188.2|3
1723451520000|2024-08-12 08:32:00|188315.5|188190.5|188315.5|188190.5|188315.5|188190.5|188315.5|188190.5|1
1723451540000|2024-08-12 08:32:20|188314.7|188189.7|188313.7|188188.7|188316.6|188191.6|188297.4|188172.4|10
1723451550000|2024-08-12 08:32:30|188314.4|188189.4|188304|188179|188317.4|188192.4|188297.8|188172.8|20
1723451560000|2024-08-12 08:32:40|188304.8|188179.8|188302.5|188177.5|188304.8|188179.8|188298.8|188173.8|17
1723451570000|2024-08-12 08:32:50|188306.8|188181.8|188302.2|188177.2|188307.7|188182.7|188302.2|188177.2|13
1723451580000|2024-08-12 08:33:00|188302|188177|188302.7|188177.7|188306.3|188181.3|188301.8|188176.8|13
1723451590000|2024-08-12 08:33:10|188302.1|188177.1|188306.5|188181.5|188306.9|188181.9|188301.6|188176.6|14
1723451600000|2024-08-12 08:33:20|188306.6|188181.6|188311.2|188186.2|188311.2|188186.2|188303.4|188178.4|11
1723451610000|2024-08-12 08:33:30|188307.4|188182.4|188310.8|188185.8|188311.2|188186.2|188307.4|188182.4|4
1723451620000|2024-08-12 08:33:40|188311.2|188186.2|188306.6|188181.6|188313.2|188188.2|188304.9|188179.9|12
1723451630000|2024-08-12 08:33:50|188305.1|188180.1|188306.8|188181.8|188306.8|188181.8|188304.3|188179.3|7
1723451640000|2024-08-12 08:34:00|188306.4|188181.4|188306.1|188181.1|188306.5|188181.5|188305.1|188180.1|7
1723451650000|2024-08-12 08:34:10|188304.3|188179.3|188302.5|188177.5|188304.3|188179.3|188299.9|188174.9|4
1723451660000|2024-08-12 08:34:20|188303.6|188178.6|188302.2|188177.2|188303.6|188178.6|188302.2|188177.2|2
1723451670000|2024-08-12 08:34:30|188302.9|188177.9|188318|188193|188318|188193|188302.9|188177.9|9
1723451700000|2024-08-12 08:35:00|188327.6|188202.6|188327.6|188202.6|188327.6|188202.6|188327.6|188202.6|1
1723451720000|2024-08-12 08:35:20|188327.9|188202.9|188327.9|188202.9|188327.9|188202.9|188327.9|188202.9|1
1723451730000|2024-08-12 08:35:30|188328.1|188203.1|188321.2|188196.2|188328.1|188203.1|188321.2|188196.2|2
1723451740000|2024-08-12 08:35:40|188323|188198|188335.8|188210.8|188335.8|188210.8|188323|188198|7
1723451750000|2024-08-12 08:35:50|188335.9|188210.9|188335.9|188210.9|188335.9|188210.9|188335.9|188210.9|1
1723451770000|2024-08-12 08:36:10|188338.5|188213.5|188340.7|188215.7|188340.7|188215.7|188338.5|188213.5|2
1723451780000|2024-08-12 08:36:20|188341.1|188216.1|188347.8|188222.8|188350.9|188225.9|188341.1|188216.1|3
1723451790000|2024-08-12 08:36:30|188347.9|188222.9|188347.9|188222.9|188347.9|188222.9|188347.9|188222.9|1
1723451800000|2024-08-12 08:36:40|188348.8|188223.8|188332.5|188207.5|188353.9|188228.9|188325.5|188200.5|13
1723451810000|2024-08-12 08:36:50|188335.5|188210.5|188356|188231|188364.6|188239.6|188335.5|188210.5|10
1723451820000|2024-08-12 08:37:00|188353.2|188228.2|188334.7|188209.7|188371.5|188246.5|188334.7|188209.7|13
1723451830000|2024-08-12 08:37:10|188335|188210|188337.9|188212.9|188337.9|188212.9|188327.7|188202.7|7
1723451840000|2024-08-12 08:37:20|188338.7|188213.7|188334.4|188209.4|188344.5|188219.5|188334.4|188209.4|8
1723451850000|2024-08-12 08:37:30|188335.2|188210.2|188359.6|188234.6|188359.6|188234.6|188335.2|188210.2|3
1723451860000|2024-08-12 08:37:40|188363.7|188238.7|188371.2|188246.2|188374.4|188249.4|188363.7|188238.7|5
1723451870000|2024-08-12 08:37:50|188369|188244|188387.8|188262.8|188393|188268|188364.8|188239.8|23
1723451880000|2024-08-12 08:38:00|188388.5|188263.5|188421.3|188296.3|188421.3|188296.3|188388.5|188263.5|19
1723451890000|2024-08-12 08:38:10|188419.1|188294.1|188419.1|188294.1|188426.4|188301.4|188416.1|188291.1|7
1723451900000|2024-08-12 08:38:20|188420.6|188295.6|188412.2|188287.2|188420.6|188295.6|188412.2|188287.2|9
1723451910000|2024-08-12 08:38:30|188407.2|188282.2|188454.6|188329.6|188454.6|188329.6|188407.2|188282.2|17
1723451920000|2024-08-12 08:38:40|188454|188329|188451.7|188326.7|188458.6|188333.6|188451.7|188326.7|4
1723451930000|2024-08-12 08:38:50|188449.9|188324.9|188452.6|188327.6|188455.8|188330.8|188445.3|188320.3|11
1723451940000|2024-08-12 08:39:00|188452.2|188327.2|188458.9|188333.9|188459.3|188334.3|188451|188326|8
1723451950000|2024-08-12 08:39:10|188461.7|188336.7|188474.1|188349.1|188474.3|188349.3|188461.7|188336.7|5
1723451960000|2024-08-12 08:39:20|188474.5|188349.5|188474.8|188349.8|188474.8|188349.8|188474.5|188349.5|2
1723451970000|2024-08-12 08:39:30|188476|188351|188476.2|188351.2|188479|188354|188463.6|188338.6|9
1723451980000|2024-08-12 08:39:40|188479|188354|188488.6|188363.6|188488.6|188363.6|188473|188348|9
1723451990000|2024-08-12 08:39:50|188487.9|188362.9|188495.2|188370.2|188499.7|188374.7|188481.3|188356.3|16
1723452000000|2024-08-12 08:40:00|188497.2|188372.2|188490.9|188365.9|188499.3|188374.3|188480.7|188355.7|20
1723452010000|2024-08-12 08:40:10|188492.8|188367.8|188499.8|188374.8|188516.9|188391.9|188492.8|188367.8|10
1723452020000|2024-08-12 08:40:20|188498.2|188373.2|188500.7|188375.7|188505|188380|188494.7|188369.7|8
1723452030000|2024-08-12 08:40:30|188500.1|188375.1|188513.1|188388.1|188513.1|188388.1|188500.1|188375.1|7
1723452040000|2024-08-12 08:40:40|188513.9|188388.9|188516.6|188391.6|188516.6|188391.6|188513.9|188388.9|3
1723452050000|2024-08-12 08:40:50|188516.9|188391.9|188511.1|188386.1|188521.5|188396.5|188511.1|188386.1|7
1723452060000|2024-08-12 08:41:00|188513.2|188388.2|188515.6|188390.6|188515.6|188390.6|188513.2|188388.2|5
1723452070000|2024-08-12 08:41:10|188516.7|188391.7|188522|188397|188522|188397|188516.7|188391.7|2
1723452080000|2024-08-12 08:41:20|188522.8|188397.8|188539.2|188414.2|188539.2|188414.2|188514.7|188389.7|7
1723452090000|2024-08-12 08:41:30|188534.3|188409.3|188532.4|188407.4|188539.6|188414.6|188532.4|188407.4|5
1723452100000|2024-08-12 08:41:40|188534.1|188409.1|188541.3|188416.3|188541.3|188416.3|188534.1|188409.1|4
1723452110000|2024-08-12 08:41:50|188539.7|188414.7|188533.4|188408.4|188543.9|188418.9|188527.1|188402.1|11
1723452120000|2024-08-12 08:42:00|188531.7|188406.7|188532.3|188407.3|188533.3|188408.3|188529.1|188404.1|10
1723452130000|2024-08-12 08:42:10|188487.8|188362.8|188486.4|188361.4|188487.8|188362.8|188481.9|188356.9|7
1723452140000|2024-08-12 08:42:20|188487.4|188362.4|188498.7|188373.7|188505.5|188380.5|188487.4|188362.4|5
1723452150000|2024-08-12 08:42:30|188497.5|188372.5|188495.4|188370.4|188497.5|188372.5|188495.4|188370.4|3
1723452170000|2024-08-12 08:42:50|188495.3|188370.3|188495.9|188370.9|188495.9|188370.9|188495.3|188370.3|2
1723452180000|2024-08-12 08:43:00|188496|188371|188517.9|188392.9|188517.9|188392.9|188494.7|188369.7|7
1723452190000|2024-08-12 08:43:10|188513.5|188388.5|188511.3|188386.3|188513.5|188388.5|188510.3|188385.3|6
1723452200000|2024-08-12 08:43:20|188506.4|188381.4|188505.2|188380.2|188506.4|188381.4|188505.2|188380.2|2
1723452210000|2024-08-12 08:43:30|188500.6|188375.6|188500.8|188375.8|188500.8|188375.8|188493.3|188368.3|4
1723452220000|2024-08-12 08:43:40|188502|188377|188501.5|188376.5|188502|188377|188498.7|188373.7|3
1723452240000|2024-08-12 08:44:00|188498|188373|188496.7|188371.7|188498|188373|188496.7|188371.7|2
1723452250000|2024-08-12 08:44:10|188498.5|188373.5|188498.6|188373.6|188498.6|188373.6|188498.5|188373.5|2
1723452260000|2024-08-12 08:44:20|188501.3|188376.3|188501.3|188376.3|188501.3|188376.3|188501.3|188376.3|1
1723452270000|2024-08-12 08:44:30|188502.5|188377.5|188501.3|188376.3|188502.9|188377.9|188498.4|188373.4|4
1723452280000|2024-08-12 08:44:40|188503|188378|188501.2|188376.2|188503|188378|188501.2|188376.2|2
1723452290000|2024-08-12 08:44:50|188501.1|188376.1|188498.2|188373.2|188501.1|188376.1|188498.2|188373.2|5
1723452300000|2024-08-12 08:45:00|188497.7|188372.7|188482.2|188357.2|188497.7|188372.7|188480.4|188355.4|3
1723452310000|2024-08-12 08:45:10|188480.4|188355.4|188490|188365|188495.5|188370.5|188474.5|188349.5|8
1723452320000|2024-08-12 08:45:20|188412.7|188287.7|188415.6|188290.6|188427.4|188302.4|188412.7|188287.7|12
1723452330000|2024-08-12 08:45:30|188409.1|188284.1|188408.5|188283.5|188410.7|188285.7|188404.6|188279.6|15
1723452340000|2024-08-12 08:45:40|188407.1|188282.1|188407.6|188282.6|188409|188284|188405.5|188280.5|5
1723452350000|2024-08-12 08:45:50|188409.3|188284.3|188427.7|188302.7|188427.7|188302.7|188409.3|188284.3|3
1723452360000|2024-08-12 08:46:00|188427.9|188302.9|188427.9|188302.9|188427.9|188302.9|188427.9|188302.9|1
1723452380000|2024-08-12 08:46:20|188424.8|188299.8|188417.2|188292.2|188424.8|188299.8|188416.7|188291.7|4
1723452390000|2024-08-12 08:46:30|188417.5|188292.5|188418.8|188293.8|188418.8|188293.8|188417.3|188292.3|4
1723452410000|2024-08-12 08:46:50|188418.7|188293.7|188420.6|188295.6|188420.6|188295.6|188418.7|188293.7|2
1723452420000|2024-08-12 08:47:00|188421.1|188296.1|188418.5|188293.5|188425|188300|188418.5|188293.5|5
1723452430000|2024-08-12 08:47:10|188412.6|188287.6|188412.6|188287.6|188412.6|188287.6|188412.6|188287.6|1
1723452440000|2024-08-12 08:47:20|188411.2|188286.2|188411.2|188286.2|188411.2|188286.2|188411.2|188286.2|1
1723452450000|2024-08-12 08:47:30|188411.3|188286.3|188411.6|188286.6|188414.1|188289.1|188411.3|188286.3|4
1723452460000|2024-08-12 08:47:40|188411.2|188286.2|188414|188289|188414|188289|188406.9|188281.9|13
1723452470000|2024-08-12 08:47:50|188413.7|188288.7|188411.7|188286.7|188413.7|188288.7|188411.2|188286.2|6
1723452480000|2024-08-12 08:48:00|188411.5|188286.5|188409.9|188284.9|188411.7|188286.7|188407.2|188282.2|6
1723452490000|2024-08-12 08:48:10|188407.8|188282.8|188411.5|188286.5|188411.5|188286.5|188405.8|188280.8|4
1723452500000|2024-08-12 08:48:20|188411.6|188286.6|188414.4|188289.4|188414.4|188289.4|188411.6|188286.6|3
1723452510000|2024-08-12 08:48:30|188415.2|188290.2|188415.3|188290.3|188415.3|188290.3|188415.2|188290.2|2
1723452520000|2024-08-12 08:48:40|188420.1|188295.1|188408.7|188283.7|188420.1|188295.1|188408.6|188283.6|6
1723452530000|2024-08-12 08:48:50|188409|188284|188409|188284|188409|188284|188409|188284|1
1723452550000|2024-08-12 08:49:10|188409.2|188284.2|188415.8|188290.8|188416.1|188291.1|188407.6|188282.6|6
1723452560000|2024-08-12 08:49:20|188410.4|188285.4|188392.3|188267.3|188410.4|188285.4|188392.3|188267.3|2
1723452570000|2024-08-12 08:49:30|188396.8|188271.8|188402.9|188277.9|188406.2|188281.2|188396.8|188271.8|7
1723452580000|2024-08-12 08:49:40|188402.8|188277.8|188402.8|188277.8|188402.8|188277.8|188402.8|188277.8|1
1723452590000|2024-08-12 08:49:50|188396.6|188271.6|188393.6|188268.6|188398.8|188273.8|188392.5|188267.5|20
1723452600000|2024-08-12 08:50:00|188393.3|188268.3|188392.8|188267.8|188393.9|188268.9|188392.1|188267.1|6
1723452610000|2024-08-12 08:50:10|188393.2|188268.2|188397.1|188272.1|188398.5|188273.5|188393.2|188268.2|10
1723452620000|2024-08-12 08:50:20|188397.2|188272.2|188356|188231|188397.4|188272.4|188354.6|188229.6|8
1723452630000|2024-08-12 08:50:30|188354.8|188229.8|188353.9|188228.9|188354.8|188229.8|188353.9|188228.9|3
1723452650000|2024-08-12 08:50:50|188354.2|188229.2|188354.2|188229.2|188354.2|188229.2|188354.2|188229.2|1
1723452660000|2024-08-12 08:51:00|188355.6|188230.6|188355.8|188230.8|188361.3|188236.3|188353|188228|5
1723452670000|2024-08-12 08:51:10|188353|188228|188356.8|188231.8|188356.8|188231.8|188353|188228|2
1723452690000|2024-08-12 08:51:30|188356.9|188231.9|188354|188229|188356.9|188231.9|188354|188229|2
1723452700000|2024-08-12 08:51:40|188351.4|188226.4|188350.6|188225.6|188351.4|188226.4|188329.3|188204.3|16
1723452710000|2024-08-12 08:51:50|188351|188226|188347.1|188222.1|188351|188226|188333.6|188208.6|5
1723452720000|2024-08-12 08:52:00|188345.9|188220.9|188342.8|188217.8|188345.9|188220.9|188341|188216|4
1723452730000|2024-08-12 08:52:10|188342.9|188217.9|188340.7|188215.7|188342.9|188217.9|188340.7|188215.7|2
1723452740000|2024-08-12 08:52:20|188342.5|188217.5|188418.2|188293.2|188425.6|188300.6|188342.5|188217.5|23
1723452750000|2024-08-12 08:52:30|188419.8|188294.8|188454.9|188329.9|188455.5|188330.5|188414.9|188289.9|16
1723452760000|2024-08-12 08:52:40|188451.7|188326.7|188451.1|188326.1|188452.8|188327.8|188437.1|188312.1|12
1723452770000|2024-08-12 08:52:50|188453.2|188328.2|188449.9|188324.9|188455.9|188330.9|188448.4|188323.4|12
1723452780000|2024-08-12 08:53:00|188448.7|188323.7|188432.6|188307.6|188448.7|188323.7|188415|188290|12
1723452790000|2024-08-12 08:53:10|188430.2|188305.2|188430.1|188305.1|188434.9|188309.9|188429.3|188304.3|6
1723452800000|2024-08-12 08:53:20|188430.5|188305.5|188430.5|188305.5|188430.5|188305.5|188430.5|188305.5|1
1723452810000|2024-08-12 08:53:30|188422.5|188297.5|188411.7|188286.7|188422.5|188297.5|188392.1|188267.1|9
1723452820000|2024-08-12 08:53:40|188412.1|188287.1|188439.1|188314.1|188442.4|188317.4|188412.1|188287.1|16
1723452830000|2024-08-12 08:53:50|188438.9|188313.9|188431.3|188306.3|188438.9|188313.9|188431.3|188306.3|5
1723452840000|2024-08-12 08:54:00|188429.5|188304.5|188440.1|188315.1|188440.1|188315.1|188427.2|188302.2|8
1723452850000|2024-08-12 08:54:10|188438|188313|188449.7|188324.7|188454.4|188329.4|188438|188313|15
1723452860000|2024-08-12 08:54:20|188450.9|188325.9|188448.1|188323.1|188460.2|188335.2|188444|188319|12
1723452870000|2024-08-12 08:54:30|188449.5|188324.5|188454.9|188329.9|188457.3|188332.3|188448.7|188323.7|17
1723452880000|2024-08-12 08:54:40|188456.3|188331.3|188496.7|188371.7|188496.7|188371.7|188445.3|188320.3|17
1723452890000|2024-08-12 08:54:50|188497.1|188372.1|188505.1|188380.1|188507.4|188382.4|188494.8|188369.8|10
1723452900000|2024-08-12 08:55:00|188514.1|188389.1|188516.7|188391.7|188539.4|188414.4|188514.1|188389.1|11
1723452910000|2024-08-12 08:55:10|188516.4|188391.4|188518.2|188393.2|188523.4|188398.4|188515.2|188390.2|6
1723452920000|2024-08-12 08:55:20|188515.6|188390.6|188505.5|188380.5|188515.6|188390.6|188505.5|188380.5|4
1723452930000|2024-08-12 08:55:30|188505|188380|188496.8|188371.8|188514.2|188389.2|188484.2|188359.2|10
1723452940000|2024-08-12 08:55:40|188496.7|188371.7|188496.7|188371.7|188496.7|188371.7|188496.7|188371.7|1
1723452960000|2024-08-12 08:56:00|188495.3|188370.3|188501.5|188376.5|188502.3|188377.3|188495.3|188370.3|9
1723452970000|2024-08-12 08:56:10|188499.8|188374.8|188491.5|188366.5|188499.8|188374.8|188491.5|188366.5|5
1723452980000|2024-08-12 08:56:20|188492.7|188367.7|188509|188384|188525.3|188400.3|188492.7|188367.7|15
1723452990000|2024-08-12 08:56:30|188509.8|188384.8|188528.9|188403.9|188528.9|188403.9|188509.8|188384.8|3
1723453000000|2024-08-12 08:56:40|188528.8|188403.8|188548.4|188423.4|188563|188438|188525.9|188400.9|7
1723453010000|2024-08-12 08:56:50|188544.5|188419.5|188555.7|188430.7|188557.1|188432.1|188544.5|188419.5|17
1723453020000|2024-08-12 08:57:00|188557.1|188432.1|188543.9|188418.9|188557.1|188432.1|188543.9|188418.9|7
1723453030000|2024-08-12 08:57:10|188542.6|188417.6|188542.5|188417.5|188542.6|188417.6|188542.5|188417.5|2
1723453040000|2024-08-12 08:57:20|188543.2|188418.2|188582.9|188457.9|188582.9|188457.9|188543.2|188418.2|8
1723453050000|2024-08-12 08:57:30|188579.6|188454.6|188579.6|188454.6|188579.6|188454.6|188579.6|188454.6|1
1723453060000|2024-08-12 08:57:40|188579.5|188454.5|188564.2|188439.2|188579.5|188454.5|188563.7|188438.7|11
1723453070000|2024-08-12 08:57:50|188564.3|188439.3|188560.8|188435.8|188564.3|188439.3|188560.3|188435.3|8
1723453090000|2024-08-12 08:58:10|188560.7|188435.7|188559.7|188434.7|188560.7|188435.7|188557.9|188432.9|5
1723453110000|2024-08-12 08:58:30|188560|188435|188578.5|188453.5|188578.5|188453.5|188560|188435|6
1723453120000|2024-08-12 08:58:40|188579.6|188454.6|188587.3|188462.3|188589.9|188464.9|188579.6|188454.6|14
1723453130000|2024-08-12 08:58:50|188588.7|188463.7|188591.2|188466.2|188591.2|188466.2|188588.7|188463.7|2
1723453140000|2024-08-12 08:59:00|188591.3|188466.3|188591.3|188466.3|188591.3|188466.3|188591.3|188466.3|1
1723453150000|2024-08-12 08:59:10|188590.1|188465.1|188590.4|188465.4|188590.6|188465.6|188581.4|188456.4|8
1723453160000|2024-08-12 08:59:20|188590.1|188465.1|188590.1|188465.1|188590.1|188465.1|188590.1|188465.1|1
1723453180000|2024-08-12 08:59:40|188589.9|188464.9|188585.5|188460.5|188589.9|188464.9|188582.5|188457.5|4
1723453190000|2024-08-12 08:59:50|188586.2|188461.2|188585.2|188460.2|188586.2|188461.2|188584|188459|5
1723453200000|2024-08-12 09:00:00|188586.8|188461.8|188619.5|188494.5|188621.4|188496.4|188586.8|188461.8|13
1723453210000|2024-08-12 09:00:10|188620.4|188495.4|188622.5|188497.5|188622.5|188497.5|188616.6|188491.6|6
1723453220000|2024-08-12 09:00:20|188617.6|188492.6|188621.4|188496.4|188622.1|188497.1|188617.6|188492.6|3
1723453230000|2024-08-12 09:00:30|188616.8|188491.8|188619.7|188494.7|188620.5|188495.5|188616.8|188491.8|3
1723453240000|2024-08-12 09:00:40|188619.3|188494.3|188619.3|188494.3|188619.3|188494.3|188619.3|188494.3|1
1723453250000|2024-08-12 09:00:50|188616.4|188491.4|188618.8|188493.8|188618.8|188493.8|188616.4|188491.4|2
1723453260000|2024-08-12 09:01:00|188616.4|188491.4|188619.1|188494.1|188619.1|188494.1|188616.4|188491.4|4
1723453270000|2024-08-12 09:01:10|188615|188490|188612.8|188487.8|188617.1|188492.1|188612.8|188487.8|7
1723453280000|2024-08-12 09:01:20|188612|188487|188598.4|188473.4|188612|188487|188591.9|188466.9|8
1723453290000|2024-08-12 09:01:30|188600.1|188475.1|188599.3|188474.3|188600.1|188475.1|188599.3|188474.3|2
1723453300000|2024-08-12 09:01:40|188564.4|188439.4|188552.4|188427.4|188564.4|188439.4|188549.6|188424.6|7
1723453310000|2024-08-12 09:01:50|188552.1|188427.1|188552.1|188427.1|188552.1|188427.1|188552.1|188427.1|1
1723453330000|2024-08-12 09:02:10|188552|188427|188558.7|188433.7|188558.7|188433.7|188551|188426|4
1723453340000|2024-08-12 09:02:20|188557.1|188432.1|188557.1|188432.1|188557.1|188432.1|188557.1|188432.1|1
1723453350000|2024-08-12 09:02:30|188557.2|188432.2|188557.2|188432.2|188557.2|188432.2|188557.2|188432.2|1
1723453360000|2024-08-12 09:02:40|188549.2|188424.2|188549.2|188424.2|188549.2|188424.2|188549.2|188424.2|1
1723453380000|2024-08-12 09:03:00|188547.9|188422.9|188547.9|188422.9|188547.9|188422.9|188547.9|188422.9|1
1723453390000|2024-08-12 09:03:10|188553.1|188428.1|188548.8|188423.8|188553.1|188428.1|188548.8|188423.8|2
1723453410000|2024-08-12 09:03:30|188560.3|188435.3|188550.1|188425.1|188560.3|188435.3|188550.1|188425.1|5
1723453420000|2024-08-12 09:03:40|188548.9|188423.9|188548.9|188423.9|188548.9|188423.9|188548.9|188423.9|1
1723453430000|2024-08-12 09:03:50|188550|188425|188550|188425|188550|188425|188549.5|188424.5|3
1723453440000|2024-08-12 09:04:00|188549.5|188424.5|188549.5|188424.5|188549.5|188424.5|188549.5|188424.5|1
1723453450000|2024-08-12 09:04:10|188557|188432|188557|188432|188557|188432|188557|188432|1
1723453460000|2024-08-12 09:04:20|188557.7|188432.7|188562.9|188437.9|188562.9|188437.9|188557.7|188432.7|2
1723453470000|2024-08-12 09:04:30|188547.7|188422.7|188547.7|188422.7|188547.7|188422.7|188547.7|188422.7|1
1723453480000|2024-08-12 09:04:40|188547.4|188422.4|188547.4|188422.4|188547.4|188422.4|188547.4|188422.4|1
1723453490000|2024-08-12 09:04:50|188548.2|188423.2|188547.7|188422.7|188548.2|188423.2|188547.7|188422.7|2
1723453500000|2024-08-12 09:05:00|188547.5|188422.5|188542.9|188417.9|188547.5|188422.5|188542.9|188417.9|3
1723453520000|2024-08-12 09:05:20|188538.8|188413.8|188460.3|188335.3|188540.6|188415.6|188453.4|188328.4|17
1723453530000|2024-08-12 09:05:30|188461|188336|188483.2|188358.2|188489.1|188364.1|188460.3|188335.3|13
1723453540000|2024-08-12 09:05:40|188482.2|188357.2|188482.2|188357.2|188488.7|188363.7|188482.2|188357.2|3
1723453550000|2024-08-12 09:05:50|188482.6|188357.6|188482.3|188357.3|188488.8|188363.8|188482.3|188357.3|10
1723453560000|2024-08-12 09:06:00|188489|188364|188499.1|188374.1|188505.8|188380.8|188483.9|188358.9|12
1723453570000|2024-08-12 09:06:10|188505.5|188380.5|188460.5|188335.5|188505.5|188380.5|188460.5|188335.5|11
1723453590000|2024-08-12 09:06:30|188456.2|188331.2|188459.9|188334.9|188460.1|188335.1|188456.2|188331.2|3
1723453600000|2024-08-12 09:06:40|188466.3|188341.3|188471.1|188346.1|188471.1|188346.1|188453.9|188328.9|13
1723453610000|2024-08-12 09:06:50|188470|188345|188468.6|188343.6|188471.2|188346.2|188468.6|188343.6|6
1723453620000|2024-08-12 09:07:00|188469.9|188344.9|188477.4|188352.4|188477.4|188352.4|188469.9|188344.9|6
1723453630000|2024-08-12 09:07:10|188477.7|188352.7|188472.6|188347.6|188479|188354|188472.6|188347.6|11
1723453640000|2024-08-12 09:07:20|188463|188338|188447.5|188322.5|188465.5|188340.5|188428.1|188303.1|17
1723453650000|2024-08-12 09:07:30|188454.7|188329.7|188466.4|188341.4|188467.6|188342.6|188454.7|188329.7|9
1723453660000|2024-08-12 09:07:40|188465.2|188340.2|188453.9|188328.9|188465.2|188340.2|188432.7|188307.7|7
1723453670000|2024-08-12 09:07:50|188453|188328|188454.7|188329.7|188455.9|188330.9|188453|188328|3
1723453680000|2024-08-12 09:08:00|188453.1|188328.1|188426.7|188301.7|188454.8|188329.8|188426.7|188301.7|10
1723453690000|2024-08-12 09:08:10|188426.2|188301.2|188426.8|188301.8|188431.7|188306.7|188426.2|188301.2|7
1723453700000|2024-08-12 09:08:20|188425.2|188300.2|188432|188307|188432|188307|188425.2|188300.2|7
1723453710000|2024-08-12 09:08:30|188433.7|188308.7|188444|188319|188452.4|188327.4|188433.7|188308.7|7
1723453720000|2024-08-12 09:08:40|188443.1|188318.1|188433.5|188308.5|188443.1|188318.1|188433.5|188308.5|2
1723453730000|2024-08-12 09:08:50|188439.4|188314.4|188461.9|188336.9|188462.9|188337.9|188435.4|188310.4|6
1723453740000|2024-08-12 09:09:00|188462.1|188337.1|188462.1|188337.1|188462.1|188337.1|188462.1|188337.1|1
1723453750000|2024-08-12 09:09:10|188463.7|188338.7|188440.2|188315.2|188463.7|188338.7|188429.5|188304.5|12
1723453760000|2024-08-12 09:09:20|188434.8|188309.8|188437|188312|188441|188316|188434.8|188309.8|9
1723453770000|2024-08-12 09:09:30|188435.4|188310.4|188417.9|188292.9|188436.3|188311.3|188417.9|188292.9|15
1723453790000|2024-08-12 09:09:50|188418.2|188293.2|188418.2|188293.2|188418.2|188293.2|188418.2|188293.2|1
1723453800000|2024-08-12 09:10:00|188420.6|188295.6|188436.2|188311.2|188438.6|188313.6|188420.6|188295.6|5
1723453810000|2024-08-12 09:10:10|188437.3|188312.3|188408.2|188283.2|188437.3|188312.3|188406.8|188281.8|8
1723453820000|2024-08-12 09:10:20|188411.3|188286.3|188408.5|188283.5|188411.3|188286.3|188408.5|188283.5|5
1723453830000|2024-08-12 09:10:30|188407.2|188282.2|188408.5|188283.5|188408.5|188283.5|188407.2|188282.2|2
1723453840000|2024-08-12 09:10:40|188407.1|188282.1|188407.6|188282.6|188410.4|188285.4|188407.1|188282.1|3
1723453850000|2024-08-12 09:10:50|188410|188285|188408|188283|188410|188285|188408|188283|2
1723453860000|2024-08-12 09:11:00|188410.1|188285.1|188432.8|188307.8|188432.8|188307.8|188410.1|188285.1|7
1723453870000|2024-08-12 09:11:10|188429.6|188304.6|188439.2|188314.2|188473.4|188348.4|188429.6|188304.6|18
1723453880000|2024-08-12 09:11:20|188440.5|188315.5|188444|188319|188445.7|188320.7|188440.5|188315.5|6
1723453890000|2024-08-12 09:11:30|188446|188321|188446|188321|188446|188321|188446|188321|1
1723453910000|2024-08-12 09:11:50|188444.3|188319.3|188448.7|188323.7|188448.7|188323.7|188436|188311|8
1723453920000|2024-08-12 09:12:00|188447.2|188322.2|188434.1|188309.1|188447.2|188322.2|188429.6|188304.6|9
1723453940000|2024-08-12 09:12:20|188431.7|188306.7|188400.5|188275.5|188431.7|188306.7|188400.5|188275.5|4
1723453950000|2024-08-12 09:12:30|188400.8|188275.8|188404.7|188279.7|188407.7|188282.7|188400.8|188275.8|4
1723453960000|2024-08-12 09:12:40|188404.8|188279.8|188406.8|188281.8|188408.3|188283.3|188404.8|188279.8|5
1723453980000|2024-08-12 09:13:00|188404.4|188279.4|188404.6|188279.6|188404.6|188279.6|188404.4|188279.4|2
1723453990000|2024-08-12 09:13:10|188404.5|188279.5|188415.7|188290.7|188429.4|188304.4|188404.5|188279.5|7
1723454000000|2024-08-12 09:13:20|188414.3|188289.3|188415.9|188290.9|188416.4|188291.4|188414.2|188289.2|6
1723454010000|2024-08-12 09:13:30|188413.7|188288.7|188358.2|188233.2|188413.7|188288.7|188356.7|188231.7|16
1723454030000|2024-08-12 09:13:50|188357.4|188232.4|188357.4|188232.4|188357.4|188232.4|188357.4|188232.4|1
1723454040000|2024-08-12 09:14:00|188356|188231|188367.4|188242.4|188367.5|188242.5|188356|188231|8
1723454050000|2024-08-12 09:14:10|188360.3|188235.3|188343.2|188218.2|188367.6|188242.6|188338.9|188213.9|15
1723454060000|2024-08-12 09:14:20|188341.5|188216.5|188330.6|188205.6|188343.4|188218.4|188329.4|188204.4|10
1723454070000|2024-08-12 09:14:30|188330.5|188205.5|188330.5|188205.5|188330.5|188205.5|188330.5|188205.5|1
1723454080000|2024-08-12 09:14:40|188329.1|188204.1|188329.9|188204.9|188330.2|188205.2|188328.7|188203.7|4
1723454090000|2024-08-12 09:14:50|188331.1|188206.1|188327.6|188202.6|188331.1|188206.1|188327.6|188202.6|3
1723454100000|2024-08-12 09:15:00|188330|188205|188356.3|188231.3|188364.5|188239.5|188330|188205|17
1723454110000|2024-08-12 09:15:10|188358.1|188233.1|188355.7|188230.7|188358.1|188233.1|188355.7|188230.7|3
1723454120000|2024-08-12 09:15:20|188358|188233|188355.7|188230.7|188358|188233|188355.7|188230.7|3
1723454130000|2024-08-12 09:15:30|188355|188230|188357.2|188232.2|188357.4|188232.4|188355|188230|9
1723454140000|2024-08-12 09:15:40|188357.6|188232.6|188358.9|188233.9|188358.9|188233.9|188357.6|188232.6|2
1723454150000|2024-08-12 09:15:50|188359.2|188234.2|188358.2|188233.2|188359.7|188234.7|188356.6|188231.6|7
1723454160000|2024-08-12 09:16:00|188359.3|188234.3|188393.2|188268.2|188404.1|188279.1|188359.3|188234.3|12
1723454170000|2024-08-12 09:16:10|188394.1|188269.1|188405.5|188280.5|188409.5|188284.5|188394.1|188269.1|5
1723454180000|2024-08-12 09:16:20|188405.7|188280.7|188405.7|188280.7|188405.7|188280.7|188405.7|188280.7|1
1723454190000|2024-08-12 09:16:30|188405.6|188280.6|188405.6|188280.6|188405.6|188280.6|188405.6|188280.6|1
1723454200000|2024-08-12 09:16:40|188404.8|188279.8|188404.8|188279.8|188404.8|188279.8|188404.8|188279.8|1
1723454210000|2024-08-12 09:16:50|188404.6|188279.6|188404.6|188279.6|188404.6|188279.6|188404.6|188279.6|1
1723454220000|2024-08-12 09:17:00|188403.1|188278.1|188405.2|188280.2|188409.6|188284.6|188402.5|188277.5|11
1723454230000|2024-08-12 09:17:10|188405.4|188280.4|188362.9|188237.9|188405.4|188280.4|188362.9|188237.9|7
1723454240000|2024-08-12 09:17:20|188363.7|188238.7|188354|188229|188376.5|188251.5|188352.9|188227.9|6
1723454250000|2024-08-12 09:17:30|188355.7|188230.7|188341.6|188216.6|188356|188231|188338.2|188213.2|12
1723454260000|2024-08-12 09:17:40|188342.3|188217.3|188348.7|188223.7|188348.7|188223.7|188342.3|188217.3|2
1723454270000|2024-08-12 09:17:50|188348.8|188223.8|188367.7|188242.7|188367.7|188242.7|188348.8|188223.8|3
1723454300000|2024-08-12 09:18:20|188375.4|188250.4|188375.4|188250.4|188375.4|188250.4|188375.4|188250.4|1
1723454310000|2024-08-12 09:18:30|188373.3|188248.3|188370.4|188245.4|188373.3|188248.3|188351.3|188226.3|4
1723454320000|2024-08-12 09:18:40|188369.2|188244.2|188359.2|188234.2|188369.6|188244.6|188357.1|188232.1|6
1723454330000|2024-08-12 09:18:50|188361.4|188236.4|188360|188235|188361.4|188236.4|188360|188235|5
1723454340000|2024-08-12 09:19:00|188358.2|188233.2|188360.5|188235.5|188360.5|188235.5|188358.2|188233.2|4
1723454350000|2024-08-12 09:19:10|188360.6|188235.6|188360.1|188235.1|188371.7|188246.7|188358.9|188233.9|13
1723454360000|2024-08-12 09:19:20|188361.5|188236.5|188360.8|188235.8|188361.5|188236.5|188360.4|188235.4|4
1723454370000|2024-08-12 09:19:30|188361.4|188236.4|188361.1|188236.1|188367.2|188242.2|188359.2|188234.2|14
1723454380000|2024-08-12 09:19:40|188362.1|188237.1|188364.8|188239.8|188372.1|188247.1|188361.7|188236.7|19
1723454390000|2024-08-12 09:19:50|188365.1|188240.1|188362.3|188237.3|188367.6|188242.6|188362.3|188237.3|9
1723454400000|2024-08-12 09:20:00|188364.2|188239.2|188362.7|188237.7|188365.2|188240.2|188362.5|188237.5|6
1723454410000|2024-08-12 09:20:10|188364.2|188239.2|188333.6|188208.6|188364.2|188239.2|188333.6|188208.6|7
1723454420000|2024-08-12 09:20:20|188334.8|188209.8|188341.7|188216.7|188341.7|188216.7|188334.8|188209.8|4
1723454430000|2024-08-12 09:20:30|188343.7|188218.7|188367.6|188242.6|188369|188244|188343.7|188218.7|11
1723454440000|2024-08-12 09:20:40|188369|188244|188367|188242|188369.8|188244.8|188365.7|188240.7|14
1723454450000|2024-08-12 09:20:50|188365.9|188240.9|188368.1|188243.1|188370.3|188245.3|188363|188238|15
1723454460000|2024-08-12 09:21:00|188369.4|188244.4|188370.7|188245.7|188370.7|188245.7|188366.4|188241.4|9
1723454470000|2024-08-12 09:21:10|188368.6|188243.6|188353.2|188228.2|188368.6|188243.6|188353.2|188228.2|9
1723454480000|2024-08-12 09:21:20|188354.8|188229.8|188366.4|188241.4|188366.4|188241.4|188349.7|188224.7|8
1723454490000|2024-08-12 09:21:30|188365.3|188240.3|188395.5|188270.5|188412.6|188287.6|188360.3|188235.3|12
1723454500000|2024-08-12 09:21:40|188394.8|188269.8|188410.7|188285.7|188413.3|188288.3|188394.8|188269.8|7
1723454510000|2024-08-12 09:21:50|188409.6|188284.6|188385.3|188260.3|188409.6|188284.6|188383.8|188258.8|8
1723454520000|2024-08-12 09:22:00|188390.3|188265.3|188386.7|188261.7|188391.9|188266.9|188383|188258|11
1723454530000|2024-08-12 09:22:10|188387.9|188262.9|188386.5|188261.5|188402.2|188277.2|188386|188261|13
1723454540000|2024-08-12 09:22:20|188386.1|188261.1|188371.8|188246.8|188386.9|188261.9|188359.6|188234.6|16
1723454550000|2024-08-12 09:22:30|188373.1|188248.1|188375.7|188250.7|188375.7|188250.7|188372.4|188247.4|6
1723454560000|2024-08-12 09:22:40|188377|188252|188377.8|188252.8|188378.1|188253.1|188376.1|188251.1|8
1723454570000|2024-08-12 09:22:50|188376.3|188251.3|188379.7|188254.7|188379.7|188254.7|188375.3|188250.3|13
1723454580000|2024-08-12 09:23:00|188378.5|188253.5|188383.3|188258.3|188383.8|188258.8|188378.5|188253.5|4
1723454590000|2024-08-12 09:23:10|188383.4|188258.4|188383.5|188258.5|188383.5|188258.5|188382.1|188257.1|3
1723454600000|2024-08-12 09:23:20|188384.8|188259.8|188382.9|188257.9|188384.9|188259.9|188382.3|188257.3|5
1723454610000|2024-08-12 09:23:30|188383.9|188258.9|188382.6|188257.6|188383.9|188258.9|188381.6|188256.6|5
1723454620000|2024-08-12 09:23:40|188381.2|188256.2|188383.7|188258.7|188383.7|188258.7|188381.2|188256.2|3
1723454630000|2024-08-12 09:23:50|188385.3|188260.3|188411.5|188286.5|188411.5|188286.5|188384.1|188259.1|5
1723454640000|2024-08-12 09:24:00|188406.3|188281.3|188389.3|188264.3|188406.3|188281.3|188389.2|188264.2|4
1723454650000|2024-08-12 09:24:10|188388.2|188263.2|188388.2|188263.2|188388.2|188263.2|188388.2|188263.2|1
1723454660000|2024-08-12 09:24:20|188407.5|188282.5|188400.3|188275.3|188408.6|188283.6|188398.8|188273.8|6
1723454680000|2024-08-12 09:24:40|188400.5|188275.5|188400.7|188275.7|188401|188276|188399.4|188274.4|7
1723454690000|2024-08-12 09:24:50|188400.9|188275.9|188400.9|188275.9|188400.9|188275.9|188400.9|188275.9|1
1723454700000|2024-08-12 09:25:00|188402|188277|188401.7|188276.7|188405.4|188280.4|188400.8|188275.8|21
1723454710000|2024-08-12 09:25:10|188402.6|188277.6|188401|188276|188403.4|188278.4|188400.3|188275.3|17
1723454720000|2024-08-12 09:25:20|188401.9|188276.9|188401|188276|188401.9|188276.9|188401|188276|2
1723454730000|2024-08-12 09:25:30|188402.5|188277.5|188401.2|188276.2|188402.6|188277.6|188400.7|188275.7|11
1723454740000|2024-08-12 09:25:40|188400|188275|188401.3|188276.3|188402|188277|188400|188275|6
1723454750000|2024-08-12 09:25:50|188402.9|188277.9|188400.5|188275.5|188402.9|188277.9|188400.5|188275.5|3
1723454760000|2024-08-12 09:26:00|188399.1|188274.1|188397.5|188272.5|188401.6|188276.6|188397.5|188272.5|8
1723454770000|2024-08-12 09:26:10|188398.5|188273.5|188398.5|188273.5|188398.5|188273.5|188398.5|188273.5|1
1723454780000|2024-08-12 09:26:20|188398.6|188273.6|188397.4|188272.4|188398.6|188273.6|188397.4|188272.4|2
1723454790000|2024-08-12 09:26:30|188398.6|188273.6|188399.7|188274.7|188401.2|188276.2|188398.6|188273.6|8
1723454800000|2024-08-12 09:26:40|188399.8|188274.8|188400.5|188275.5|188401.4|188276.4|188399.8|188274.8|4
1723454810000|2024-08-12 09:26:50|188401.7|188276.7|188400.9|188275.9|188402.7|188277.7|188400.9|188275.9|4
1723454820000|2024-08-12 09:27:00|188401.3|188276.3|188400|188275|188404.6|188279.6|188399.9|188274.9|22
1723454830000|2024-08-12 09:27:10|188401.3|188276.3|188401|188276|188402.4|188277.4|188400.1|188275.1|5
1723454840000|2024-08-12 09:27:20|188400.7|188275.7|188402.1|188277.1|188402.6|188277.6|188400.7|188275.7|6
1723454850000|2024-08-12 09:27:30|188400.8|188275.8|188401.4|188276.4|188402.8|188277.8|188400.4|188275.4|13
1723454860000|2024-08-12 09:27:40|188401.3|188276.3|188400.9|188275.9|188402.4|188277.4|188399.8|188274.8|12
1723454870000|2024-08-12 09:27:50|188402.1|188277.1|188401.4|188276.4|188402.7|188277.7|188400.8|188275.8|8
1723454880000|2024-08-12 09:28:00|188401.5|188276.5|188401.9|188276.9|188402.2|188277.2|188401.5|188276.5|3
1723454890000|2024-08-12 09:28:10|188403.9|188278.9|188403.9|188278.9|188407.6|188282.6|188402.4|188277.4|11
1723454900000|2024-08-12 09:28:20|188391.9|188266.9|188396.9|188271.9|188400.1|188275.1|188391.9|188266.9|6
1723454910000|2024-08-12 09:28:30|188398.3|188273.3|188411.2|188286.2|188412.2|188287.2|188398.3|188273.3|5
1723454920000|2024-08-12 09:28:40|188411.3|188286.3|188444.6|188319.6|188445.3|188320.3|188407.9|188282.9|10
1723454930000|2024-08-12 09:28:50|188443.6|188318.6|188433.7|188308.7|188443.6|188318.6|188431.8|188306.8|6
1723454940000|2024-08-12 09:29:00|188432.6|188307.6|188433.9|188308.9|188433.9|188308.9|188432.6|188307.6|2
1723454950000|2024-08-12 09:29:10|188431.5|188306.5|188436.7|188311.7|188436.7|188311.7|188425.2|188300.2|5
1723454960000|2024-08-12 09:29:20|188436.1|188311.1|188430.8|188305.8|188438.2|188313.2|188430.8|188305.8|9
1723454970000|2024-08-12 09:29:30|188432.9|188307.9|188449.9|188324.9|188449.9|188324.9|188432.9|188307.9|8
1723454980000|2024-08-12 09:29:40|188448.8|188323.8|188440.9|188315.9|188448.8|188323.8|188437.6|188312.6|7
1723454990000|2024-08-12 09:29:50|188441.9|188316.9|188442.1|188317.1|188442.1|188317.1|188437.7|188312.7|11
1723455000000|2024-08-12 09:30:00|188441.7|188316.7|188442.3|188317.3|188442.3|188317.3|188428.8|188303.8|12
1723455010000|2024-08-12 09:30:10|188437.9|188312.9|188442.3|188317.3|188442.3|188317.3|188437.9|188312.9|5
1723455020000|2024-08-12 09:30:20|188444|188319|188447.3|188322.3|188447.8|188322.8|188442.8|188317.8|19
1723455030000|2024-08-12 09:30:30|188447.1|188322.1|188442.9|188317.9|188448.7|188323.7|188441|188316|17
1723455040000|2024-08-12 09:30:40|188443.3|188318.3|188441.5|188316.5|188443.4|188318.4|188439.6|188314.6|7
1723455050000|2024-08-12 09:30:50|188440.1|188315.1|188445|188320|188446.9|188321.9|188433.6|188308.6|17
1723455060000|2024-08-12 09:31:00|188445.5|188320.5|188474.4|188349.4|188497.7|188372.7|188442.4|188317.4|27
1723455070000|2024-08-12 09:31:10|188477.3|188352.3|188473.2|188348.2|188477.3|188352.3|188464.2|188339.2|9
1723455080000|2024-08-12 09:31:20|188473.4|188348.4|188490.3|188365.3|188491.5|188366.5|188473.4|188348.4|17
1723455090000|2024-08-12 09:31:30|188493.1|188368.1|188493.1|188368.1|188493.1|188368.1|188493.1|188368.1|1
1723455100000|2024-08-12 09:31:40|188492.4|188367.4|188482.9|188357.9|188495|188370|188482.9|188357.9|7
1723455110000|2024-08-12 09:31:50|188484.2|188359.2|188496.6|188371.6|188499|188374|188481.9|188356.9|15
1723455120000|2024-08-12 09:32:00|188497.3|188372.3|188494.4|188369.4|188498.9|188373.9|188494.4|188369.4|7
1723455130000|2024-08-12 09:32:10|188494.2|188369.2|188494.2|188369.2|188494.2|188369.2|188494.2|188369.2|1
1723455140000|2024-08-12 09:32:20|188495.9|188370.9|188495.9|188370.9|188495.9|188370.9|188495.9|188370.9|1
1723455150000|2024-08-12 09:32:30|188497.3|188372.3|188497.3|188372.3|188497.3|188372.3|188497.3|188372.3|1
1723455170000|2024-08-12 09:32:50|188497.2|188372.2|188500.4|188375.4|188500.4|188375.4|188497.2|188372.2|2
1723455180000|2024-08-12 09:33:00|188530.9|188405.9|188526.7|188401.7|188538|188413|188507.9|188382.9|23
1723455190000|2024-08-12 09:33:10|188526.1|188401.1|188492|188367|188526.4|188401.4|188492|188367|9
1723455200000|2024-08-12 09:33:20|188492.1|188367.1|188489.5|188364.5|188492.1|188367.1|188489.1|188364.1|6
1723455210000|2024-08-12 09:33:30|188491.3|188366.3|188490.7|188365.7|188501.2|188376.2|188490.7|188365.7|12
1723455220000|2024-08-12 09:33:40|188491.3|188366.3|188507.3|188382.3|188507.3|188382.3|188481.9|188356.9|16
1723455230000|2024-08-12 09:33:50|188506.1|188381.1|188491.4|188366.4|188506.2|188381.2|188490.2|188365.2|6
1723455240000|2024-08-12 09:34:00|188493.1|188368.1|188499.7|188374.7|188499.7|188374.7|188491.3|188366.3|18
1723455250000|2024-08-12 09:34:10|188495.3|188370.3|188464.9|188339.9|188495.3|188370.3|188464.9|188339.9|10
1723455270000|2024-08-12 09:34:30|188466.8|188341.8|188478.2|188353.2|188481.4|188356.4|188463.2|188338.2|9
1723455280000|2024-08-12 09:34:40|188479.2|188354.2|188479.1|188354.1|188479.2|188354.2|188467.4|188342.4|10
1723455290000|2024-08-12 09:34:50|188479.7|188354.7|188479.9|188354.9|188479.9|188354.9|188479.7|188354.7|2
1723455300000|2024-08-12 09:35:00|188477.1|188352.1|188469.6|188344.6|188477.1|188352.1|188468.4|188343.4|8
1723455310000|2024-08-12 09:35:10|188470.7|188345.7|188470.7|188345.7|188470.7|188345.7|188470.7|188345.7|1
1723455330000|2024-08-12 09:35:30|188470.4|188345.4|188471.5|188346.5|188471.5|188346.5|188470.4|188345.4|2
1723455340000|2024-08-12 09:35:40|188471.4|188346.4|188468.5|188343.5|188471.4|188346.4|188468.5|188343.5|2
1723455380000|2024-08-12 09:36:20|188471.3|188346.3|188471.3|188346.3|188471.3|188346.3|188471.3|188346.3|1
1723455390000|2024-08-12 09:36:30|188471.7|188346.7|188471.7|188346.7|188471.7|188346.7|188471.7|188346.7|1
1723455410000|2024-08-12 09:36:50|188471.6|188346.6|188471.6|188346.6|188471.6|188346.6|188471.6|188346.6|1
1723455420000|2024-08-12 09:37:00|188468.3|188343.3|188506.3|188381.3|188506.3|188381.3|188468.3|188343.3|7
1723455430000|2024-08-12 09:37:10|188502.8|188377.8|188490.2|188365.2|188506.9|188381.9|188479.4|188354.4|15
1723455440000|2024-08-12 09:37:20|188489.1|188364.1|188488.2|188363.2|188489.1|188364.1|188485.8|188360.8|7
1723455450000|2024-08-12 09:37:30|188489.9|188364.9|188489.8|188364.8|188489.9|188364.9|188489.8|188364.8|2
1723455460000|2024-08-12 09:37:40|188487.2|188362.2|188489|188364|188489|188364|188487.2|188362.2|2
1723455470000|2024-08-12 09:37:50|188488.6|188363.6|188483.8|188358.8|188488.6|188363.6|188483.8|188358.8|3
1723455480000|2024-08-12 09:38:00|188485|188360|188498.3|188373.3|188508.7|188383.7|188485|188360|11
1723455490000|2024-08-12 09:38:10|188498|188373|188469.2|188344.2|188499.5|188374.5|188469.2|188344.2|9
1723455500000|2024-08-12 09:38:20|188469.1|188344.1|188469.1|188344.1|188469.1|188344.1|188469.1|188344.1|1
1723455510000|2024-08-12 09:38:30|188466.7|188341.7|188414.8|188289.8|188466.7|188341.7|188399.4|188274.4|14
1723455520000|2024-08-12 09:38:40|188416|188291|188404.3|188279.3|188417.4|188292.4|188403.5|188278.5|7
1723455530000|2024-08-12 09:38:50|188409.2|188284.2|188394|188269|188409.2|188284.2|188388.8|188263.8|7
1723455540000|2024-08-12 09:39:00|188393.4|188268.4|188389.3|188264.3|188393.4|188268.4|188379.5|188254.5|11
1723455550000|2024-08-12 09:39:10|188390.4|188265.4|188387.4|188262.4|188392|188267|188384|188259|12
1723455560000|2024-08-12 09:39:20|188385.5|188260.5|188362.6|188237.6|188385.5|188260.5|188362.6|188237.6|7
1723455570000|2024-08-12 09:39:30|188363.6|188238.6|188370.1|188245.1|188370.1|188245.1|188363.6|188238.6|2
1723455590000|2024-08-12 09:39:50|188364.1|188239.1|188364.1|188239.1|188364.1|188239.1|188364.1|188239.1|1
1723455600000|2024-08-12 09:40:00|188364|188239|188354.4|188229.4|188364|188239|188354.4|188229.4|2
1723455610000|2024-08-12 09:40:10|188354|188229|188359.2|188234.2|188359.2|188234.2|188354|188229|2
1723455620000|2024-08-12 09:40:20|188365.7|188240.7|188365.7|188240.7|188365.7|188240.7|188365.7|188240.7|1
1723455630000|2024-08-12 09:40:30|188367.4|188242.4|188367.4|188242.4|188367.4|188242.4|188367.4|188242.4|1
1723455640000|2024-08-12 09:40:40|188376.1|188251.1|188392.8|188267.8|188393.4|188268.4|188376.1|188251.1|6
1723455660000|2024-08-12 09:41:00|188389.2|188264.2|188385.9|188260.9|188392.5|188267.5|188383.3|188258.3|8
1723455670000|2024-08-12 09:41:10|188384.9|188259.9|188382.6|188257.6|188384.9|188259.9|188379.3|188254.3|6
1723455680000|2024-08-12 09:41:20|188380.2|188255.2|188382|188257|188382|188257|188380.2|188255.2|2
1723455690000|2024-08-12 09:41:30|188382.2|188257.2|188382.2|188257.2|188382.2|188257.2|188382.2|188257.2|1
1723455700000|2024-08-12 09:41:40|188383.9|188258.9|188384|188259|188384|188259|188383.8|188258.8|3
1723455730000|2024-08-12 09:42:10|188383.1|188258.1|188385|188260|188385|188260|188383.1|188258.1|2
1723455750000|2024-08-12 09:42:30|188383.7|188258.7|188384.5|188259.5|188384.5|188259.5|188383.7|188258.7|2
1723455770000|2024-08-12 09:42:50|188385.7|188260.7|188448.2|188323.2|188457.8|188332.8|188385.7|188260.7|7
1723455780000|2024-08-12 09:43:00|188447.6|188322.6|188447.8|188322.8|188449.7|188324.7|188447.6|188322.6|3
1723455790000|2024-08-12 09:43:10|188448|188323|188448|188323|188448|188323|188448|188323|1
1723455800000|2024-08-12 09:43:20|188447.7|188322.7|188453.5|188328.5|188454.1|188329.1|188447.5|188322.5|11
1723455810000|2024-08-12 09:43:30|188454|188329|188452.2|188327.2|188454|188329|188452.2|188327.2|2
1723455820000|2024-08-12 09:43:40|188446|188321|188465.4|188340.4|188475.7|188350.7|188446|188321|6
1723455830000|2024-08-12 09:43:50|188464.9|188339.9|188463.8|188338.8|188468.2|188343.2|188458.6|188333.6|5
1723455840000|2024-08-12 09:44:00|188463.2|188338.2|188473.1|188348.1|188477.6|188352.6|188463.2|188338.2|6
1723455850000|2024-08-12 09:44:10|188475.3|188350.3|188471.9|188346.9|188482.8|188357.8|188471.6|188346.6|7
1723455860000|2024-08-12 09:44:20|188472.8|188347.8|188479|188354|188484.5|188359.5|188472.8|188347.8|9
1723455880000|2024-08-12 09:44:40|188479.5|188354.5|188485|188360|188487.5|188362.5|188479.5|188354.5|3
1723455890000|2024-08-12 09:44:50|188486.8|188361.8|188492|188367|188504.3|188379.3|188486.2|188361.2|12
1723455900000|2024-08-12 09:45:00|188496.1|188371.1|188492.2|188367.2|188496.1|188371.1|188491.4|188366.4|3
1723455910000|2024-08-12 09:45:10|188492.4|188367.4|188493.9|188368.9|188493.9|188368.9|188492.4|188367.4|2
1723455920000|2024-08-12 09:45:20|188495.1|188370.1|188495.1|188370.1|188495.1|188370.1|188495.1|188370.1|1
1723455940000|2024-08-12 09:45:40|188496.5|188371.5|188507.5|188382.5|188507.5|188382.5|188471.8|188346.8|12
1723455950000|2024-08-12 09:45:50|188506.8|188381.8|188508.8|188383.8|188511.4|188386.4|188489.3|188364.3|11
1723455960000|2024-08-12 09:46:00|188507|188382|188492.8|188367.8|188507|188382|188482.5|188357.5|17
1723455970000|2024-08-12 09:46:10|188495.6|188370.6|188493|188368|188495.9|188370.9|188491.4|188366.4|12
1723455980000|2024-08-12 09:46:20|188491.5|188366.5|188491.5|188366.5|188491.5|188366.5|188491.5|188366.5|1
1723455990000|2024-08-12 09:46:30|188492.1|188367.1|188492.1|188367.1|188492.1|188367.1|188492.1|188367.1|1
1723456000000|2024-08-12 09:46:40|188493.6|188368.6|188542.6|188417.6|188555.5|188430.5|188491.9|188366.9|13
1723456010000|2024-08-12 09:46:50|188539.1|188414.1|188546.8|188421.8|188546.8|188421.8|188539.1|188414.1|6
1723456020000|2024-08-12 09:47:00|188547.2|188422.2|188528.8|188403.8|188548.4|188423.4|188527.4|188402.4|11
1723456030000|2024-08-12 09:47:10|188544.2|188419.2|188543.5|188418.5|188544.2|188419.2|188537.1|188412.1|6
1723456040000|2024-08-12 09:47:20|188545.1|188420.1|188573.6|188448.6|188577.8|188452.8|188545.1|188420.1|8
1723456050000|2024-08-12 09:47:30|188574.8|188449.8|188573.8|188448.8|188574.8|188449.8|188572.9|188447.9|4
1723456060000|2024-08-12 09:47:40|188574.4|188449.4|188559.1|188434.1|188574.4|188449.4|188557.2|188432.2|5
1723456070000|2024-08-12 09:47:50|188557.7|188432.7|188569.1|188444.1|188569.1|188444.1|188557.7|188432.7|14
1723456080000|2024-08-12 09:48:00|188568.1|188443.1|188564.7|188439.7|188568.1|188443.1|188564.7|188439.7|4
1723456090000|2024-08-12 09:48:10|188564.2|188439.2|188565.3|188440.3|188565.6|188440.6|188563.8|188438.8|4
1723456100000|2024-08-12 09:48:20|188565.1|188440.1|188565.1|188440.1|188565.1|188440.1|188565.1|188440.1|1
1723456110000|2024-08-12 09:48:30|188563.7|188438.7|188565.6|188440.6|188565.6|188440.6|188563.7|188438.7|3
1723456120000|2024-08-12 09:48:40|188563.4|188438.4|188568.2|188443.2|188568.2|188443.2|188558.7|188433.7|5
1723456130000|2024-08-12 09:48:50|188564.4|188439.4|188565.9|188440.9|188569.2|188444.2|188564.4|188439.4|6
1723456150000|2024-08-12 09:49:10|188566.5|188441.5|188566.5|188441.5|188566.5|188441.5|188566.5|188441.5|1
1723456160000|2024-08-12 09:49:20|188567.4|188442.4|188570.8|188445.8|188575.8|188450.8|188565|188440|6
1723456170000|2024-08-12 09:49:30|188572|188447|188569.9|188444.9|188572|188447|188566.7|188441.7|11
1723456180000|2024-08-12 09:49:40|188566.7|188441.7|188569.1|188444.1|188569.1|188444.1|188566.3|188441.3|6
1723456190000|2024-08-12 09:49:50|188566.3|188441.3|188553.1|188428.1|188569.1|188444.1|188549.1|188424.1|8
1723456200000|2024-08-12 09:50:00|188552.9|188427.9|188552.9|188427.9|188552.9|188427.9|188552.9|188427.9|1
1723456210000|2024-08-12 09:50:10|188581.1|188456.1|188581.1|188456.1|188581.1|188456.1|188575.6|188450.6|10
1723456220000|2024-08-12 09:50:20|188584.5|188459.5|188586.6|188461.6|188586.6|188461.6|188584.5|188459.5|2
1723456230000|2024-08-12 09:50:30|188586.8|188461.8|188586.8|188461.8|188586.8|188461.8|188586.8|188461.8|1
1723456250000|2024-08-12 09:50:50|188585.9|188460.9|188585.9|188460.9|188585.9|188460.9|188585.9|188460.9|1
1723456270000|2024-08-12 09:51:10|188578.7|188453.7|188587.6|188462.6|188587.6|188462.6|188578.7|188453.7|8
1723456280000|2024-08-12 09:51:20|188587.7|188462.7|188587.7|188462.7|188587.7|188462.7|188587.7|188462.7|1
1723456290000|2024-08-12 09:51:30|188582.5|188457.5|188570.1|188445.1|188582.5|188457.5|188566.2|188441.2|3
1723456300000|2024-08-12 09:51:40|188568.9|188443.9|188570.4|188445.4|188571.6|188446.6|188567.5|188442.5|7
1723456310000|2024-08-12 09:51:50|188569.5|188444.5|188547.6|188422.6|188569.5|188444.5|188546.2|188421.2|4
1723456320000|2024-08-12 09:52:00|188547|188422|188556.5|188431.5|188557.2|188432.2|188546|188421|5
1723456330000|2024-08-12 09:52:10|188556.6|188431.6|188552.1|188427.1|188556.6|188431.6|188551.2|188426.2|3
1723456340000|2024-08-12 09:52:20|188553.4|188428.4|188554.6|188429.6|188554.6|188429.6|188550.6|188425.6|5
1723456350000|2024-08-12 09:52:30|188555.6|188430.6|188571|188446|188577.5|188452.5|188555.6|188430.6|6
1723456360000|2024-08-12 09:52:40|188569.4|188444.4|188572.1|188447.1|188572.6|188447.6|188569.4|188444.4|6
1723456370000|2024-08-12 09:52:50|188572|188447|188569|188444|188572|188447|188567.2|188442.2|9
1723456380000|2024-08-12 09:53:00|188566.2|188441.2|188572.1|188447.1|188572.1|188447.1|188566.2|188441.2|5
1723456390000|2024-08-12 09:53:10|188572|188447|188570.8|188445.8|188572|188447|188565.4|188440.4|4
1723456400000|2024-08-12 09:53:20|188565.4|188440.4|188571.4|188446.4|188571.4|188446.4|188565.4|188440.4|2
1723456410000|2024-08-12 09:53:30|188569.4|188444.4|188551.5|188426.5|188569.4|188444.4|188551.5|188426.5|4
1723456420000|2024-08-12 09:53:40|188554.9|188429.9|188554.9|188429.9|188554.9|188429.9|188554.9|188429.9|1
1723456430000|2024-08-12 09:53:50|188556.1|188431.1|188556.1|188431.1|188556.1|188431.1|188556.1|188431.1|1
1723456440000|2024-08-12 09:54:00|188554.6|188429.6|188557.1|188432.1|188557.1|188432.1|188554.6|188429.6|3
1723456450000|2024-08-12 09:54:10|188559.6|188434.6|188557.3|188432.3|188560.3|188435.3|188557.3|188432.3|5
1723456460000|2024-08-12 09:54:20|188557.1|188432.1|188556.7|188431.7|188557.1|188432.1|188556.7|188431.7|2
1723456480000|2024-08-12 09:54:40|188556.1|188431.1|188559.5|188434.5|188559.5|188434.5|188556.1|188431.1|4
1723456490000|2024-08-12 09:54:50|188560.3|188435.3|188554.2|188429.2|188569.1|188444.1|188552.6|188427.6|8
1723456500000|2024-08-12 09:55:00|188557.6|188432.6|188555.5|188430.5|188557.6|188432.6|188553.6|188428.6|3
1723456510000|2024-08-12 09:55:10|188556.6|188431.6|188555.6|188430.6|188556.6|188431.6|188555.6|188430.6|2
1723456520000|2024-08-12 09:55:20|188556.6|188431.6|188558.3|188433.3|188558.3|188433.3|188556.6|188431.6|2
1723456530000|2024-08-12 09:55:30|188558.2|188433.2|188554.2|188429.2|188558.2|188433.2|188554.2|188429.2|3
1723456540000|2024-08-12 09:55:40|188552|188427|188552|188427|188552|188427|188552|188427|1
1723456550000|2024-08-12 09:55:50|188553.8|188428.8|188552.1|188427.1|188553.9|188428.9|188552.1|188427.1|4
1723456560000|2024-08-12 09:56:00|188554|188429|188553.5|188428.5|188554.3|188429.3|188553.5|188428.5|6
1723456570000|2024-08-12 09:56:10|188554|188429|188556.2|188431.2|188556.2|188431.2|188550.9|188425.9|7
1723456580000|2024-08-12 09:56:20|188550.8|188425.8|188551.6|188426.6|188559.7|188434.7|188550.8|188425.8|4
1723456590000|2024-08-12 09:56:30|188550.8|188425.8|188559.7|188434.7|188559.7|188434.7|188550.8|188425.8|8
1723456600000|2024-08-12 09:56:40|188551.6|188426.6|188553.9|188428.9|188561.2|188436.2|188550.8|188425.8|9
1723456610000|2024-08-12 09:56:50|188517.7|188467.7|188569.7|188444.7|188577.8|188467.7|188517.7|188441.4|9
1723456620000|2024-08-12 09:57:00|188570|188445|188572.3|188447.3|188572.3|188447.3|188565.9|188440.9|8
1723456640000|2024-08-12 09:57:20|188570.7|188445.7|188574.6|188449.6|188574.6|188449.6|188563.4|188438.4|7
1723456650000|2024-08-12 09:57:30|188529.6|188479.6|188529.8|188479.8|188537.3|188487.3|188527.9|188477.9|10
1723456660000|2024-08-12 09:57:40|188527.3|188477.3|188524|188474|188529.3|188479.3|188522|188472|6
1723456670000|2024-08-12 09:57:50|188528.9|188478.9|188564.2|188439.2|188573.2|188479.4|188528.9|188436.2|9
1723456680000|2024-08-12 09:58:00|188563.9|188438.9|188563.7|188438.7|188564.3|188439.3|188559.4|188434.4|12
1723456690000|2024-08-12 09:58:10|188560.6|188435.6|188564.9|188439.9|188564.9|188439.9|188559.4|188434.4|6
1723456700000|2024-08-12 09:58:20|188561.5|188436.5|188565.3|188440.3|188565.6|188440.6|188561.5|188436.5|10
1723456710000|2024-08-12 09:58:30|188566|188441|188567.2|188442.2|188568.1|188443.1|188561.1|188436.1|10
1723456720000|2024-08-12 09:58:40|188569.1|188444.1|188568.3|188443.3|188569.5|188444.5|188565.9|188440.9|6
1723456730000|2024-08-12 09:58:50|188569.5|188444.5|188573.2|188448.2|188573.2|188448.2|188569.5|188444.5|2
1723456740000|2024-08-12 09:59:00|188571.6|188446.6|188566.3|188441.3|188571.6|188446.6|188563.5|188438.5|10
1723456750000|2024-08-12 09:59:10|188566.4|188441.4|188567.7|188442.7|188567.9|188442.9|188566.2|188441.2|4
1723456760000|2024-08-12 09:59:20|188568.9|188443.9|188568.1|188443.1|188572.3|188447.3|188567.6|188442.6|6
1723456770000|2024-08-12 09:59:30|188569.6|188444.6|188555.7|188430.7|188570.4|188445.4|188555.7|188430.7|7
1723456780000|2024-08-12 09:59:40|188554|188429|188554.3|188429.3|188554.3|188429.3|188554|188429|2
1723456790000|2024-08-12 09:59:50|188553|188428|188522.6|188397.6|188553|188428|188515.4|188390.4|12
1723456800000|2024-08-12 10:00:00|188517.3|188392.3|188504|188379|188520.1|188395.1|188502.6|188377.6|8
1723456810000|2024-08-12 10:00:10|188504.1|188379.1|188505.8|188380.8|188505.9|188380.9|188504.1|188379.1|4
1723456830000|2024-08-12 10:00:30|188507|188382|188504.7|188379.7|188515.8|188390.8|188504.7|188379.7|6
1723456860000|2024-08-12 10:01:00|188506.3|188381.3|188469.6|188419.6|188506.3|188419.6|188467.3|188380|6
1723456870000|2024-08-12 10:01:10|188469.1|188419.1|188466.7|188416.7|188469.1|188419.1|188466.7|188416.7|2
1723456880000|2024-08-12 10:01:20|188467|188417|188467|188417|188467|188417|188467|188417|1
1723456890000|2024-08-12 10:01:30|188507.4|188382.4|188513.1|188388.1|188522.9|188397.9|188507.4|188382.4|6
1723456900000|2024-08-12 10:01:40|188513|188388|188513|188388|188513|188388|188513|188388|1
1723456910000|2024-08-12 10:01:50|188514.4|188389.4|188523.9|188398.9|188524.9|188399.9|188514.4|188389.4|8
1723456920000|2024-08-12 10:02:00|188516.8|188391.8|188526.6|188401.6|188526.6|188401.6|188516.8|188391.8|2
1723456930000|2024-08-12 10:02:10|188516.8|188391.8|188532.1|188407.1|188552.3|188427.3|188516.8|188391.8|11
1723456940000|2024-08-12 10:02:20|188532.3|188407.3|188505.1|188380.1|188533.1|188408.1|188505.1|188380.1|11
1723456950000|2024-08-12 10:02:30|188514.7|188389.7|188518.3|188393.3|188518.3|188393.3|188509.9|188384.9|6
1723456960000|2024-08-12 10:02:40|188520.1|188395.1|188518.8|188393.8|188533|188408|188517.5|188392.5|11
1723456970000|2024-08-12 10:02:50|188519|188394|188529.8|188404.8|188540|188415|188518.7|188393.7|21
1723456980000|2024-08-12 10:03:00|188530.1|188405.1|188534.6|188409.6|188535.6|188410.6|188530.1|188405.1|17
1723456990000|2024-08-12 10:03:10|188533.3|188408.3|188534.5|188409.5|188534.8|188409.8|188533.3|188408.3|5
1723457000000|2024-08-12 10:03:20|188534.8|188409.8|188530.6|188405.6|188534.8|188409.8|188523.9|188398.9|12
1723457010000|2024-08-12 10:03:30|188532.5|188407.5|188532.3|188407.3|188532.5|188407.5|188531|188406|4
1723457020000|2024-08-12 10:03:40|188531.1|188406.1|188531.1|188406.1|188531.1|188406.1|188531.1|188406.1|1
1723457030000|2024-08-12 10:03:50|188532.7|188407.7|188532.3|188407.3|188532.9|188407.9|188530.6|188405.6|4
1723457040000|2024-08-12 10:04:00|188491.7|188441.7|188506.4|188381.4|188517.2|188442.9|188491.7|188380.7|6
1723457050000|2024-08-12 10:04:10|188507.9|188382.9|188511.6|188386.6|188512.9|188387.9|188507.9|188382.9|5
1723457060000|2024-08-12 10:04:20|188511.4|188386.4|188511.5|188386.5|188513|188388|188511.4|188386.4|3
1723457070000|2024-08-12 10:04:30|188511.7|188386.7|188511.7|188386.7|188511.7|188386.7|188511.7|188386.7|1
1723457080000|2024-08-12 10:04:40|188514.5|188389.5|188528.8|188403.8|188548.9|188423.9|188514.5|188389.5|22
1723457100000|2024-08-12 10:05:00|188530.3|188405.3|188502.7|188377.7|188530.3|188405.3|188502.7|188377.7|10
1723457110000|2024-08-12 10:05:10|188504.1|188379.1|188532.4|188407.4|188541.1|188416.1|188504.1|188379.1|14
1723457120000|2024-08-12 10:05:20|188532.2|188407.2|188531.7|188406.7|188539.9|188414.9|188531.7|188406.7|9
1723457140000|2024-08-12 10:05:40|188531.9|188406.9|188532|188407|188532|188407|188530.5|188405.5|4
1723457150000|2024-08-12 10:05:50|188529.1|188404.1|188509.3|188384.3|188532.1|188407.1|188509.3|188384.3|11
1723457160000|2024-08-12 10:06:00|188507.9|188382.9|188507.9|188382.9|188507.9|188382.9|188507.9|188382.9|1
1723457170000|2024-08-12 10:06:10|188509.4|188384.4|188508.1|188383.1|188518.4|188393.4|188508.1|188383.1|5
1723457180000|2024-08-12 10:06:20|188513.5|188388.5|188514|188389|188516.3|188391.3|188502.5|188377.5|8
1723457190000|2024-08-12 10:06:30|188515.4|188390.4|188552.2|188427.2|188558.1|188433.1|188515.4|188390.4|8
1723457200000|2024-08-12 10:06:40|188551.3|188426.3|188551.9|188426.9|188552.8|188427.8|188550.4|188425.4|7
1723457210000|2024-08-12 10:06:50|188552|188427|188553.2|188428.2|188553.2|188428.2|188545.5|188420.5|8
1723457220000|2024-08-12 10:07:00|188546.9|188421.9|188571.3|188446.3|188572.6|188447.6|188546.9|188421.9|5
1723457230000|2024-08-12 10:07:10|188572.7|188447.7|188580.4|188455.4|188580.9|188455.9|188564|188439|17
1723457240000|2024-08-12 10:07:20|188576|188451|188581|188456|188581|188456|188576|188451|3
1723457250000|2024-08-12 10:07:30|188578|188453|188580.8|188455.8|188582.7|188457.7|188569.7|188444.7|7
1723457260000|2024-08-12 10:07:40|188579.7|188454.7|188581.1|188456.1|188581.1|188456.1|188579.4|188454.4|3
1723457280000|2024-08-12 10:08:00|188583|188458|188583|188458|188583|188458|188583|188458|1
1723457290000|2024-08-12 10:08:10|188580.5|188455.5|188582.3|188457.3|188582.3|188457.3|188580.5|188455.5|2
1723457300000|2024-08-12 10:08:20|188577.1|188452.1|188582.2|188457.2|188582.2|188457.2|188577.1|188452.1|3
1723457310000|2024-08-12 10:08:30|188580.8|188455.8|188580.7|188455.7|188580.8|188455.8|188571.4|188446.4|6
1723457320000|2024-08-12 10:08:40|188580|188455|188580|188455|188580|188455|188580|188455|1
1723457330000|2024-08-12 10:08:50|188578|188453|188590|188465|188590|188465|188578|188453|5
1723457340000|2024-08-12 10:09:00|188590.3|188465.3|188584.5|188459.5|188592.9|188467.9|188583.3|188458.3|12
1723457350000|2024-08-12 10:09:10|188581.6|188456.6|188583.8|188458.8|188584.7|188459.7|188581.1|188456.1|7
1723457360000|2024-08-12 10:09:20|188582.7|188457.7|188583.6|188458.6|188583.6|188458.6|188579.5|188454.5|9
1723457370000|2024-08-12 10:09:30|188582.3|188457.3|188583.6|188458.6|188590.4|188465.4|188582.3|188457.3|4
1723457380000|2024-08-12 10:09:40|188586.5|188461.5|188576.2|188451.2|188586.5|188461.5|188573.3|188448.3|5
1723457390000|2024-08-12 10:09:50|188569.4|188444.4|188578.6|188453.6|188579.4|188454.4|188569.4|188444.4|7
1723457400000|2024-08-12 10:10:00|188580.1|188455.1|188566.7|188441.7|188580.2|188455.2|188563.3|188438.3|7
1723457410000|2024-08-12 10:10:10|188570.9|188445.9|188574.6|188449.6|188574.6|188449.6|188569.5|188444.5|4
1723457420000|2024-08-12 10:10:20|188574.7|188449.7|188575.4|188450.4|188575.4|188450.4|188562.8|188437.8|5
1723457430000|2024-08-12 10:10:30|188575|188450|188579.6|188454.6|188583.7|188458.7|188566.9|188441.9|8
1723457440000|2024-08-12 10:10:40|188580.2|188455.2|188580.2|188455.2|188580.2|188455.2|188580.2|188455.2|1
1723457450000|2024-08-12 10:10:50|188578.7|188453.7|188575.4|188450.4|188578.7|188453.7|188575.4|188450.4|3
1723457460000|2024-08-12 10:11:00|188570.3|188445.3|188536.6|188411.6|188571.9|188446.9|188533.3|188408.3|10
1723457470000|2024-08-12 10:11:10|188542.5|188417.5|188543.8|188418.8|188555.8|188430.8|188541.9|188416.9|8
1723457490000|2024-08-12 10:11:30|188537.8|188412.8|188507.1|188382.1|188543.3|188418.3|188507.1|188382.1|7
1723457500000|2024-08-12 10:11:40|188497.7|188372.7|188498.5|188373.5|188498.8|188373.8|188490.3|188365.3|10
1723457510000|2024-08-12 10:11:50|188498.8|188373.8|188490.6|188365.6|188499.9|188374.9|188490.2|188365.2|6
1723457520000|2024-08-12 10:12:00|188489|188364|188468.7|188343.7|188496.6|188371.6|188468.7|188343.7|19
1723457530000|2024-08-12 10:12:10|188474.5|188349.5|188474.5|188349.5|188474.5|188349.5|188474.5|188349.5|1
1723457540000|2024-08-12 10:12:20|188473.2|188348.2|188473.2|188348.2|188473.2|188348.2|188473.2|188348.2|1
1723457550000|2024-08-12 10:12:30|188475.7|188350.7|188475.7|188350.7|188475.7|188350.7|188470.5|188345.5|3
1723457560000|2024-08-12 10:12:40|188470.5|188345.5|188484.6|188359.6|188484.6|188359.6|188470.5|188345.5|8
1723457570000|2024-08-12 10:12:50|188482.9|188357.9|188477.8|188352.8|188482.9|188357.9|188477.8|188352.8|4
1723457580000|2024-08-12 10:13:00|188487.6|188362.6|188485.5|188360.5|188492.4|188367.4|188485.5|188360.5|7
1723457610000|2024-08-12 10:13:30|188485|188360|188480.3|188355.3|188485|188360|188478.4|188353.4|4
1723457620000|2024-08-12 10:13:40|188484.2|188359.2|188480.3|188355.3|188484.2|188359.2|188480.3|188355.3|2
1723457640000|2024-08-12 10:14:00|188480.4|188355.4|188458.6|188333.6|188480.4|188355.4|188437.7|188312.7|9
1723457650000|2024-08-12 10:14:10|188457.4|188332.4|188466.9|188341.9|188466.9|188341.9|188457|188332|6
1723457660000|2024-08-12 10:14:20|188468.9|188343.9|188473.5|188348.5|188473.8|188348.8|188468.9|188343.9|5
1723457670000|2024-08-12 10:14:30|188471.3|188346.3|188473.2|188348.2|188473.2|188348.2|188471|188346|4
1723457680000|2024-08-12 10:14:40|188475.2|188350.2|188487.1|188362.1|188491.6|188366.6|188475.2|188350.2|6
1723457690000|2024-08-12 10:14:50|188487.2|188362.2|188481.9|188356.9|188487.9|188362.9|188477.8|188352.8|10
1723457700000|2024-08-12 10:15:00|188480.6|188355.6|188463.2|188338.2|188482.2|188357.2|188460.8|188335.8|10
1723457710000|2024-08-12 10:15:10|188465.1|188340.1|188482.8|188357.8|188484.8|188359.8|188465.1|188340.1|5
1723457720000|2024-08-12 10:15:20|188481.4|188356.4|188484.6|188359.6|188484.6|188359.6|188481.4|188356.4|3
1723457730000|2024-08-12 10:15:30|188487.1|188362.1|188486.6|188361.6|188492.2|188367.2|188483.2|188358.2|5
1723457740000|2024-08-12 10:15:40|188487.8|188362.8|188487.1|188362.1|188488.6|188363.6|188487.1|188362.1|3
1723457750000|2024-08-12 10:15:50|188482.8|188357.8|188462.7|188337.7|188487|188362|188462.7|188337.7|10
1723457760000|2024-08-12 10:16:00|188461.9|188336.9|188460.1|188335.1|188461.9|188336.9|188460.1|188335.1|2
1723457770000|2024-08-12 10:16:10|188459.6|188334.6|188460.1|188335.1|188460.1|188335.1|188459.6|188334.6|2
1723457780000|2024-08-12 10:16:20|188459.6|188334.6|188457.9|188332.9|188459.6|188334.6|188455.9|188330.9|4
1723457790000|2024-08-12 10:16:30|188458.3|188333.3|188461.2|188336.2|188466.5|188341.5|188458.3|188333.3|6
1723457800000|2024-08-12 10:16:40|188467.6|188342.6|188474.6|188349.6|188476.5|188351.5|188462.5|188337.5|9
1723457810000|2024-08-12 10:16:50|188475.9|188350.9|188475.7|188350.7|188475.9|188350.9|188471.1|188346.1|5
1723457820000|2024-08-12 10:17:00|188474.5|188349.5|188474.7|188349.7|188475.5|188350.5|188471|188346|7
1723457830000|2024-08-12 10:17:10|188473.6|188348.6|188444.9|188319.9|188474.1|188349.1|188444.9|188319.9|13
1723457840000|2024-08-12 10:17:20|188442|188317|188480|188355|188482.6|188357.6|188442|188317|10
1723457850000|2024-08-12 10:17:30|188478.3|188353.3|188466.9|188341.9|188478.3|188353.3|188466.9|188341.9|3
1723457860000|2024-08-12 10:17:40|188468.1|188343.1|188465|188340|188482.6|188357.6|188460.1|188335.1|7
1723457870000|2024-08-12 10:17:50|188463.5|188338.5|188466.2|188341.2|188466.2|188341.2|188452.5|188327.5|9
1723457890000|2024-08-12 10:18:10|188468.1|188343.1|188466.9|188341.9|188468.1|188343.1|188466|188341|3
1723457900000|2024-08-12 10:18:20|188462.5|188337.5|188477.1|188352.1|188477.1|188352.1|188462.5|188337.5|6
1723457910000|2024-08-12 10:18:30|188480.8|188355.8|188473.3|188348.3|188480.8|188355.8|188468.7|188343.7|7
1723457930000|2024-08-12 10:18:50|188468.7|188343.7|188447.2|188322.2|188473.3|188348.3|188446.9|188321.9|9
1723457940000|2024-08-12 10:19:00|188442.4|188317.4|188431.2|188306.2|188442.4|188317.4|188431.2|188306.2|2
1723457950000|2024-08-12 10:19:10|188437.1|188312.1|188437.2|188312.2|188437.2|188312.2|188431.3|188306.3|5
1723457960000|2024-08-12 10:19:20|188431.3|188306.3|188431.3|188306.3|188431.3|188306.3|188431.3|188306.3|1
1723457970000|2024-08-12 10:19:30|188437.2|188312.2|188421.4|188296.4|188439.2|188314.2|188420|188295|11
1723457980000|2024-08-12 10:19:40|188425.2|188300.2|188417.3|188292.3|188425.2|188300.2|188413.8|188288.8|7
1723457990000|2024-08-12 10:19:50|188417.6|188292.6|188411.9|188286.9|188419.9|188294.9|188411.9|188286.9|16
1723458000000|2024-08-12 10:20:00|188410.2|188285.2|188417|188292|188422|188297|188410.2|188285.2|9
1723458010000|2024-08-12 10:20:10|188419.1|188294.1|188422.4|188297.4|188422.4|188297.4|188417.2|188292.2|5
1723458020000|2024-08-12 10:20:20|188417.3|188292.3|188416.4|188291.4|188417.3|188292.3|188416.4|188291.4|2
1723458030000|2024-08-12 10:20:30|188416.3|188291.3|188396|188271|188418.5|188293.5|188396|188271|11
1723458040000|2024-08-12 10:20:40|188399.4|188274.4|188392.5|188267.5|188399.4|188274.4|188392.5|188267.5|8
1723458050000|2024-08-12 10:20:50|188398.6|188273.6|188402.2|188277.2|188402.2|188277.2|188392.8|188267.8|6
1723458060000|2024-08-12 10:21:00|188399.9|188274.9|188399.2|188274.2|188399.9|188274.9|188386.9|188261.9|6
1723458070000|2024-08-12 10:21:10|188399.9|188274.9|188399.8|188274.8|188399.9|188274.9|188399.8|188274.8|2
1723458080000|2024-08-12 10:21:20|188393.7|188268.7|188394.9|188269.9|188394.9|188269.9|188390|188265|4
1723458090000|2024-08-12 10:21:30|188393.5|188268.5|188399.4|188274.4|188402.2|188277.2|188393.5|188268.5|6
1723458100000|2024-08-12 10:21:40|188400.8|188275.8|188392.9|188267.9|188414.5|188289.5|188392.9|188267.9|11
1723458110000|2024-08-12 10:21:50|188397.7|188272.7|188410.8|188285.8|188410.8|188285.8|188397.7|188272.7|3
1723458130000|2024-08-12 10:22:10|188410.7|188285.7|188414.3|188289.3|188414.3|188289.3|188410.7|188285.7|2
1723458140000|2024-08-12 10:22:20|188413.3|188288.3|188411.2|188286.2|188413.3|188288.3|188405.5|188280.5|4
1723458150000|2024-08-12 10:22:30|188410.5|188285.5|188419.2|188294.2|188419.2|188294.2|188410.5|188285.5|6
1723458160000|2024-08-12 10:22:40|188418|188293|188416.2|188291.2|188418.5|188293.5|188411.3|188286.3|18
1723458170000|2024-08-12 10:22:50|188417.3|188292.3|188418.1|188293.1|188419.1|188294.1|188412.4|188287.4|6
1723458180000|2024-08-12 10:23:00|188419.1|188294.1|188409.8|188284.8|188419.1|188294.1|188409.8|188284.8|8
1723458190000|2024-08-12 10:23:10|188408.2|188283.2|188409.4|188284.4|188409.6|188284.6|188403.8|188278.8|6
1723458210000|2024-08-12 10:23:30|188409.2|188284.2|188406.9|188281.9|188409.2|188284.2|188406.9|188281.9|2
1723458220000|2024-08-12 10:23:40|188399|188274|188409.7|188284.7|188409.7|188284.7|188397|188272|9
1723458230000|2024-08-12 10:23:50|188403|188278|188404.4|188279.4|188404.5|188279.5|188401.4|188276.4|5
1723458240000|2024-08-12 10:24:00|188404.7|188279.7|188408|188283|188415.5|188290.5|188404.7|188279.7|12
1723458250000|2024-08-12 10:24:10|188410|188285|188410|188285|188412.3|188287.3|188410|188285|5
1723458260000|2024-08-12 10:24:20|188413.1|188288.1|188409.8|188284.8|188413.1|188288.1|188409.8|188284.8|2
1723458270000|2024-08-12 10:24:30|188413.1|188288.1|188409.7|188284.7|188413.1|188288.1|188407.3|188282.3|7
1723458280000|2024-08-12 10:24:40|188408.4|188283.4|188408.4|188283.4|188408.4|188283.4|188408.4|188283.4|1
1723458290000|2024-08-12 10:24:50|188408.6|188283.6|188408.3|188283.3|188408.6|188283.6|188408.3|188283.3|2
1723458300000|2024-08-12 10:25:00|188408.8|188283.8|188410.6|188285.6|188410.9|188285.9|188408.8|188283.8|6
1723458310000|2024-08-12 10:25:10|188410.4|188285.4|188409.9|188284.9|188410.8|188285.8|188409.9|188284.9|3
1723458320000|2024-08-12 10:25:20|188409.8|188284.8|188409.8|188284.8|188409.8|188284.8|188409.8|188284.8|1
1723458330000|2024-08-12 10:25:30|188411.6|188286.6|188422.6|188297.6|188430.8|188305.8|188411.6|188286.6|9
1723458340000|2024-08-12 10:25:40|188418.3|188293.3|188391.3|188266.3|188420.9|188295.9|188382.8|188257.8|10
1723458350000|2024-08-12 10:25:50|188391.5|188266.5|188393.3|188268.3|188393.3|188268.3|188391.5|188266.5|2
1723458360000|2024-08-12 10:26:00|188395.4|188270.4|188403.9|188278.9|188408.1|188283.1|188395.4|188270.4|5
1723458370000|2024-08-12 10:26:10|188404|188279|188404.2|188279.2|188412.2|188287.2|188400.4|188275.4|6
1723458380000|2024-08-12 10:26:20|188404|188279|188404|188279|188404|188279|188404|188279|1
1723458390000|2024-08-12 10:26:30|188404.3|188279.3|188405.3|188280.3|188406.9|188281.9|188404.1|188279.1|5
1723458400000|2024-08-12 10:26:40|188408.4|188283.4|188414.2|188289.2|188414.2|188289.2|188408.4|188283.4|7
1723458410000|2024-08-12 10:26:50|188414.6|188289.6|188416.9|188291.9|188417.9|188292.9|188414.6|188289.6|5
1723458420000|2024-08-12 10:27:00|188418.8|188293.8|188417.7|188292.7|188418.8|188293.8|188412.4|188287.4|4
1723458430000|2024-08-12 10:27:10|188412.4|188287.4|188417.3|188292.3|188417.3|188292.3|188412.4|188287.4|2
1723458440000|2024-08-12 10:27:20|188417.9|188292.9|188417.9|188292.9|188417.9|188292.9|188417.9|188292.9|1
1723458460000|2024-08-12 10:27:40|188416|188291|188418.6|188293.6|188418.6|188293.6|188416|188291|2
1723458470000|2024-08-12 10:27:50|188416.6|188291.6|188416.6|188291.6|188416.6|188291.6|188416.6|188291.6|1
1723458480000|2024-08-12 10:28:00|188416.1|188291.1|188406.5|188281.5|188416.1|188291.1|188402.1|188277.1|13
1723458490000|2024-08-12 10:28:10|188406.3|188281.3|188406.8|188281.8|188406.8|188281.8|188404.6|188279.6|3
1723458500000|2024-08-12 10:28:20|188402.3|188277.3|188406.3|188281.3|188406.3|188281.3|188402.3|188277.3|4
1723458510000|2024-08-12 10:28:30|188406.4|188281.4|188392.3|188267.3|188407|188282|188390.5|188265.5|11
1723458520000|2024-08-12 10:28:40|188392.6|188267.6|188408.5|188283.5|188414.4|188289.4|188392.6|188267.6|11
1723458530000|2024-08-12 10:28:50|188405.6|188280.6|188405.5|188280.5|188407.4|188282.4|188405|188280|8
1723458540000|2024-08-12 10:29:00|188406.7|188281.7|188406|188281|188406.7|188281.7|188399.3|188274.3|4
1723458550000|2024-08-12 10:29:10|188405.3|188280.3|188406|188281|188406|188281|188405.3|188280.3|2
1723458560000|2024-08-12 10:29:20|188407|188282|188406.2|188281.2|188408.7|188283.7|188405.3|188280.3|11
1723458570000|2024-08-12 10:29:30|188405.4|188280.4|188400.8|188275.8|188408.7|188283.7|188395.5|188270.5|8
1723458580000|2024-08-12 10:29:40|188399.3|188274.3|188396.4|188271.4|188399.3|188274.3|188385.1|188260.1|6
1723458590000|2024-08-12 10:29:50|188402.8|188277.8|188399.1|188274.1|188406.3|188281.3|188399.1|188274.1|4
1723458600000|2024-08-12 10:30:00|188398.2|188273.2|188396.3|188271.3|188398.2|188273.2|188396.3|188271.3|2
1723458610000|2024-08-12 10:30:10|188398.8|188273.8|188402.3|188277.3|188419.6|188294.6|188398.8|188273.8|7
1723458620000|2024-08-12 10:30:20|188411.3|188286.3|188403.6|188278.6|188411.3|188286.3|188403.6|188278.6|5
1723458630000|2024-08-12 10:30:30|188404.2|188279.2|188406.2|188281.2|188406.2|188281.2|188403.7|188278.7|4
1723458640000|2024-08-12 10:30:40|188406.3|188281.3|188406.3|188281.3|188410.7|188285.7|188405.7|188280.7|4
1723458650000|2024-08-12 10:30:50|188409.1|188284.1|188419.2|188294.2|188419.2|188294.2|188409.1|188284.1|5
1723458660000|2024-08-12 10:31:00|188414.2|188289.2|188428.5|188303.5|188441.1|188316.1|188414.2|188289.2|9
1723458670000|2024-08-12 10:31:10|188430.5|188305.5|188427.5|188302.5|188433.8|188308.8|188427.5|188302.5|7
1723458680000|2024-08-12 10:31:20|188428.7|188303.7|188429.2|188304.2|188429.2|188304.2|188425.2|188300.2|6
1723458690000|2024-08-12 10:31:30|188430.6|188305.6|188432.6|188307.6|188432.6|188307.6|188427.3|188302.3|4
1723458710000|2024-08-12 10:31:50|188429.2|188304.2|188433.4|188308.4|188433.4|188308.4|188429.2|188304.2|2
1723458720000|2024-08-12 10:32:00|188428.8|188303.8|188432.2|188307.2|188432.8|188307.8|188428.8|188303.8|3
1723458730000|2024-08-12 10:32:10|188432.4|188307.4|188430.1|188305.1|188437.8|188312.8|188414|188289|11
1723458740000|2024-08-12 10:32:20|188426.8|188301.8|188428.7|188303.7|188428.7|188303.7|188426.8|188301.8|3
1723458750000|2024-08-12 10:32:30|188424|188299|188414.6|188289.6|188427.2|188302.2|188413.1|188288.1|9
1723458760000|2024-08-12 10:32:40|188414.4|188289.4|188399.8|188274.8|188414.4|188289.4|188389.2|188264.2|6
1723458770000|2024-08-12 10:32:50|188399.7|188274.7|188401.2|188276.2|188401.2|188276.2|188399.7|188274.7|2
1723458780000|2024-08-12 10:33:00|188401.1|188276.1|188425.1|188300.1|188427.4|188302.4|188401.1|188276.1|5
1723458790000|2024-08-12 10:33:10|188424.8|188299.8|188421.4|188296.4|188424.8|188299.8|188417.1|188292.1|11
1723458820000|2024-08-12 10:33:40|188429|188304|188422.9|188297.9|188429|188304|188422.9|188297.9|2
1723458830000|2024-08-12 10:33:50|188422.8|188297.8|188423.9|188298.9|188426.9|188301.9|188422.8|188297.8|4
1723458840000|2024-08-12 10:34:00|188425.8|188300.8|188423.3|188298.3|188425.8|188300.8|188418.2|188293.2|6
1723458850000|2024-08-12 10:34:10|188423.4|188298.4|188427.4|188302.4|188437.6|188312.6|188423.4|188298.4|9
1723458860000|2024-08-12 10:34:20|188429.2|188304.2|188431.3|188306.3|188431.3|188306.3|188428.6|188303.6|3
1723458870000|2024-08-12 10:34:30|188430.9|188305.9|188426.3|188301.3|188430.9|188305.9|188421.4|188296.4|4
1723458880000|2024-08-12 10:34:40|188424.2|188299.2|188422.5|188297.5|188424.2|188299.2|188419.8|188294.8|9
1723458890000|2024-08-12 10:34:50|188422.8|188297.8|188422.9|188297.9|188423.2|188298.2|188422.8|188297.8|3
1723458900000|2024-08-12 10:35:00|188418.3|188293.3|188414.6|188289.6|188421.7|188296.7|188410.2|188285.2|7
1723458910000|2024-08-12 10:35:10|188406.8|188281.8|188407.2|188282.2|188407.2|188282.2|188406.8|188281.8|2
1723458920000|2024-08-12 10:35:20|188404.9|188279.9|188406.6|188281.6|188406.6|188281.6|188399.7|188274.7|6
1723458930000|2024-08-12 10:35:30|188408.7|188283.7|188421.8|188296.8|188421.8|188296.8|188408.7|188283.7|12
1723458940000|2024-08-12 10:35:40|188422.1|188297.1|188421.9|188296.9|188424.1|188299.1|188419.4|188294.4|5
1723458950000|2024-08-12 10:35:50|188422|188297|188422.2|188297.2|188422.5|188297.5|188422|188297|4
1723458960000|2024-08-12 10:36:00|188422.4|188297.4|188422.9|188297.9|188425|188300|188421.6|188296.6|8
1723458970000|2024-08-12 10:36:10|188422.7|188297.7|188443.1|188318.1|188443.4|188318.4|188422.7|188297.7|9
1723458980000|2024-08-12 10:36:20|188443.2|188318.2|188460.1|188335.1|188463.3|188338.3|188439.8|188314.8|18
1723458990000|2024-08-12 10:36:30|188465.1|188340.1|188465.1|188340.1|188465.1|188340.1|188465.1|188340.1|1
1723459000000|2024-08-12 10:36:40|188466.4|188341.4|188458.2|188333.2|188472.3|188347.3|188458.2|188333.2|9
1723459010000|2024-08-12 10:36:50|188453.7|188328.7|188465.5|188340.5|188465.7|188340.7|188453.7|188328.7|4
1723459030000|2024-08-12 10:37:10|188465.8|188340.8|188465.5|188340.5|188465.8|188340.8|188460.7|188335.7|4
1723459040000|2024-08-12 10:37:20|188466.7|188341.7|188466.7|188341.7|188467.4|188342.4|188464.5|188339.5|8
1723459050000|2024-08-12 10:37:30|188462.7|188337.7|188458.4|188333.4|188463|188338|188451.8|188326.8|7
1723459060000|2024-08-12 10:37:40|188463|188338|188468.5|188343.5|188468.5|188343.5|188463|188338|3
1723459070000|2024-08-12 10:37:50|188469.7|188344.7|188470.2|188345.2|188470.2|188345.2|188465.8|188340.8|3
1723459080000|2024-08-12 10:38:00|188469|188344|188469|188344|188469|188344|188469|188344|1
1723459090000|2024-08-12 10:38:10|188464.6|188339.6|188464|188339|188464.6|188339.6|188464|188339|2
1723459100000|2024-08-12 10:38:20|188471.1|188346.1|188471.1|188346.1|188471.1|188346.1|188464|188339|3
1723459110000|2024-08-12 10:38:30|188464|188339|188439.6|188314.6|188464|188339|188436.8|188311.8|3
1723459120000|2024-08-12 10:38:40|188434.9|188309.9|188456.6|188331.6|188456.6|188331.6|188434.6|188309.6|6
1723459130000|2024-08-12 10:38:50|188458|188333|188458|188333|188458|188333|188458|188333|1
1723459140000|2024-08-12 10:39:00|188456.3|188331.3|188448|188323|188462.8|188337.8|188438.3|188313.3|17
1723459150000|2024-08-12 10:39:10|188448.4|188323.4|188443.2|188318.2|188448.4|188323.4|188443.2|188318.2|4
1723459160000|2024-08-12 10:39:20|188438.6|188313.6|188440.9|188315.9|188443.2|188318.2|188438.6|188313.6|4
1723459170000|2024-08-12 10:39:30|188436.2|188311.2|188440.9|188315.9|188440.9|188315.9|188436.2|188311.2|2
1723459190000|2024-08-12 10:39:50|188443|188318|188443.2|188318.2|188450.6|188325.6|188443|188318|7
1723459200000|2024-08-12 10:40:00|188443.3|188318.3|188465.3|188340.3|188468.9|188343.9|188443.3|188318.3|17
1723459210000|2024-08-12 10:40:10|188460.6|188335.6|188463.1|188338.1|188465.3|188340.3|188460.6|188335.6|5
1723459220000|2024-08-12 10:40:20|188458.3|188333.3|188463.1|188338.1|188463.1|188338.1|188458.3|188333.3|4
1723459230000|2024-08-12 10:40:30|188458.7|188333.7|188456.3|188331.3|188466.5|188341.5|188454.5|188329.5|8
1723459240000|2024-08-12 10:40:40|188460.6|188335.6|188451.6|188326.6|188474.7|188349.7|188451.6|188326.6|5
1723459250000|2024-08-12 10:40:50|188447.5|188322.5|188458.8|188333.8|188458.9|188333.9|188447|188322|11
1723459260000|2024-08-12 10:41:00|188450.5|188325.5|188447.2|188322.2|188451.1|188326.1|188436.7|188311.7|10
1723459270000|2024-08-12 10:41:10|188443.3|188318.3|188430.8|188305.8|188443.3|188318.3|188423.9|188298.9|8
1723459280000|2024-08-12 10:41:20|188429.7|188304.7|188429.9|188304.9|188430.2|188305.2|188425.4|188300.4|9
1723459290000|2024-08-12 10:41:30|188426.8|188301.8|188344.6|188219.6|188428.4|188303.4|188344.6|188219.6|9
1723459300000|2024-08-12 10:41:40|188344.7|188219.7|188344.4|188219.4|188344.7|188219.7|188344.4|188219.4|2
1723459320000|2024-08-12 10:42:00|188343|188218|188335.5|188210.5|188343|188218|188335.5|188210.5|2
1723459330000|2024-08-12 10:42:10|188339.4|188214.4|188339.4|188214.4|188339.4|188214.4|188339.4|188214.4|1
1723459340000|2024-08-12 10:42:20|188339.8|188214.8|188339.8|188214.8|188339.8|188214.8|188339.8|188214.8|1
1723459360000|2024-08-12 10:42:40|188336.3|188211.3|188336.3|188211.3|188336.3|188211.3|188336.3|188211.3|1
1723459370000|2024-08-12 10:42:50|188349.7|188224.7|188349.7|188224.7|188349.7|188224.7|188349.7|188224.7|1
1723459380000|2024-08-12 10:43:00|188355.4|188230.4|188348.6|188223.6|188355.4|188230.4|188348.6|188223.6|4
1723459400000|2024-08-12 10:43:20|188336.4|188211.4|188333.7|188208.7|188336.4|188211.4|188333.7|188208.7|2
1723459420000|2024-08-12 10:43:40|188337.3|188212.3|188341.7|188216.7|188341.7|188216.7|188337.3|188212.3|3
1723459440000|2024-08-12 10:44:00|188342.3|188217.3|188342.8|188217.8|188344.4|188219.4|188342.3|188217.3|4
1723459460000|2024-08-12 10:44:20|188346.8|188221.8|188349.9|188224.9|188349.9|188224.9|188346.8|188221.8|2
1723459470000|2024-08-12 10:44:30|188350.1|188225.1|188350.1|188225.1|188350.1|188225.1|188350.1|188225.1|1
1723459490000|2024-08-12 10:44:50|188350.4|188225.4|188378.9|188253.9|188382|188257|188350.4|188225.4|14
1723459500000|2024-08-12 10:45:00|188372.1|188247.1|188344.5|188219.5|188372.1|188247.1|188342.4|188217.4|8
1723459510000|2024-08-12 10:45:10|188349.3|188224.3|188362.4|188237.4|188374.6|188249.6|188349.3|188224.3|9
1723459520000|2024-08-12 10:45:20|188364|188239|188364.1|188239.1|188365.7|188240.7|188361.5|188236.5|8
1723459540000|2024-08-12 10:45:40|188365.1|188240.1|188365.6|188240.6|188367.4|188242.4|188365.1|188240.1|5
1723459550000|2024-08-12 10:45:50|188365.5|188240.5|188376.9|188251.9|188395|188270|188365.5|188240.5|10
1723459560000|2024-08-12 10:46:00|188378.8|188253.8|188339.3|188214.3|188385.5|188260.5|188333.3|188208.3|13
1723459570000|2024-08-12 10:46:10|188344.3|188219.3|188347.7|188222.7|188352.2|188227.2|188344.3|188219.3|6
1723459580000|2024-08-12 10:46:20|188349.2|188224.2|188347.9|188222.9|188357.6|188232.6|188347.8|188222.8|6
1723459590000|2024-08-12 10:46:30|188348.7|188223.7|188352.6|188227.6|188354.6|188229.6|188343.2|188218.2|8
1723459600000|2024-08-12 10:46:40|188352.3|188227.3|188352.8|188227.8|188360.3|188235.3|188352.3|188227.3|5
1723459610000|2024-08-12 10:46:50|188350.2|188225.2|188356.7|188231.7|188367.1|188242.1|188344.5|188219.5|12
1723459620000|2024-08-12 10:47:00|188352.2|188227.2|188356.8|188231.8|188356.9|188231.9|188351.9|188226.9|4
1723459630000|2024-08-12 10:47:10|188351.1|188226.1|188347.8|188222.8|188357.1|188232.1|188343.8|188218.8|9
1723459640000|2024-08-12 10:47:20|188348.4|188223.4|188349.8|188224.8|188349.8|188224.8|188348.4|188223.4|2
1723459650000|2024-08-12 10:47:30|188347.9|188222.9|188347.9|188222.9|188347.9|188222.9|188347.9|188222.9|1
1723459660000|2024-08-12 10:47:40|188347.3|188222.3|188349.9|188224.9|188355.1|188230.1|188347.2|188222.2|9
1723459670000|2024-08-12 10:47:50|188347.8|188222.8|188344.4|188219.4|188347.8|188222.8|188341.7|188216.7|5
1723459680000|2024-08-12 10:48:00|188345.8|188220.8|188348.3|188223.3|188348.3|188223.3|188336.2|188211.2|6
1723459690000|2024-08-12 10:48:10|188345.1|188220.1|188344.9|188219.9|188348.2|188223.2|188343.6|188218.6|6
1723459700000|2024-08-12 10:48:20|188344.8|188219.8|188344.8|188219.8|188344.8|188219.8|188344.8|188219.8|1
1723459710000|2024-08-12 10:48:30|188345.8|188220.8|188364.5|188239.5|188364.5|188239.5|188345.8|188220.8|2
1723459730000|2024-08-12 10:48:50|188365.6|188240.6|188365.6|188240.6|188365.6|188240.6|188365.6|188240.6|1
1723459740000|2024-08-12 10:49:00|188363.8|188238.8|188389.8|188264.8|188392.2|188267.2|188348.8|188223.8|13
1723459750000|2024-08-12 10:49:10|188396.2|188271.2|188392.9|188267.9|188401.5|188276.5|188392.9|188267.9|5
1723459760000|2024-08-12 10:49:20|188392.7|188267.7|188392.7|188267.7|188392.7|188267.7|188392.7|188267.7|1
1723459770000|2024-08-12 10:49:30|188391.2|188266.2|188397.5|188272.5|188397.5|188272.5|188390.5|188265.5|3
1723459780000|2024-08-12 10:49:40|188396.2|188271.2|188384.7|188259.7|188396.2|188271.2|188383.7|188258.7|4
1723459790000|2024-08-12 10:49:50|188383.6|188258.6|188384.1|188259.1|188385.1|188260.1|188382.5|188257.5|6
1723459800000|2024-08-12 10:50:00|188382.5|188257.5|188428.8|188303.8|188433.2|188308.2|188382.5|188257.5|10
1723459820000|2024-08-12 10:50:20|188428.3|188303.3|188428.3|188303.3|188428.3|188303.3|188428.3|188303.3|1
1723459830000|2024-08-12 10:50:30|188429.2|188304.2|188429.3|188304.3|188429.3|188304.3|188429.2|188304.2|2
1723459840000|2024-08-12 10:50:40|188430.9|188305.9|188429.7|188304.7|188432.9|188307.9|188427.6|188302.6|6
1723459870000|2024-08-12 10:51:10|188429.2|188304.2|188429.5|188304.5|188429.5|188304.5|188429.2|188304.2|2
1723459880000|2024-08-12 10:51:20|188432.5|188307.5|188452.8|188327.8|188460.4|188335.4|188432.5|188307.5|5
1723459900000|2024-08-12 10:51:40|188450.1|188325.1|188413.6|188288.6|188450.1|188325.1|188413.4|188288.4|5
1723459910000|2024-08-12 10:51:50|188413.4|188288.4|188412|188287|188413.4|188288.4|188412|188287|2
1723459920000|2024-08-12 10:52:00|188411.3|188286.3|188402.2|188277.2|188411.3|188286.3|188402.2|188277.2|6
1723459930000|2024-08-12 10:52:10|188402.1|188277.1|188408.4|188283.4|188408.4|188283.4|188402.1|188277.1|5
1723459940000|2024-08-12 10:52:20|188408.5|188283.5|188410.2|188285.2|188414.5|188289.5|188408.5|188283.5|6
1723459970000|2024-08-12 10:52:50|188410.9|188285.9|188400.4|188275.4|188426.6|188301.6|188400.4|188275.4|7
1723459980000|2024-08-12 10:53:00|188408.1|188283.1|188416|188291|188416.7|188291.7|188408.1|188283.1|3
1723459990000|2024-08-12 10:53:10|188414.9|188289.9|188392.8|188267.8|188414.9|188289.9|188389.3|188264.3|8
1723460000000|2024-08-12 10:53:20|188390.7|188265.7|188390.7|188265.7|188390.7|188265.7|188390.7|188265.7|1
1723460010000|2024-08-12 10:53:30|188384.2|188259.2|188384.2|188259.2|188384.2|188259.2|188384.2|188259.2|1
1723460020000|2024-08-12 10:53:40|188385.2|188260.2|188384.6|188259.6|188392.5|188267.5|188384.6|188259.6|7
1723460030000|2024-08-12 10:53:50|188384.5|188259.5|188384.5|188259.5|188384.5|188259.5|188384.5|188259.5|1
1723460040000|2024-08-12 10:54:00|188383.9|188258.9|188379.8|188254.8|188385.8|188260.8|188372.4|188247.4|9
1723460050000|2024-08-12 10:54:10|188373.2|188248.2|188379.8|188254.8|188379.8|188254.8|188373.2|188248.2|2
1723460070000|2024-08-12 10:54:30|188382|188257|188381.2|188256.2|188382|188257|188377|188252|3
1723460080000|2024-08-12 10:54:40|188379.5|188254.5|188376.5|188251.5|188379.5|188254.5|188376.5|188251.5|3
1723460100000|2024-08-12 10:55:00|188376.2|188251.2|188346|188221|188376.2|188251.2|188339|188214|8
1723460110000|2024-08-12 10:55:10|188345.2|188220.2|188341|188216|188345.2|188220.2|188340.5|188215.5|6
1723460120000|2024-08-12 10:55:20|188341.5|188216.5|188347|188222|188347|188222|188341.5|188216.5|2
1723460130000|2024-08-12 10:55:30|188347.5|188222.5|188347.5|188222.5|188347.5|188222.5|188347.5|188222.5|1
1723460140000|2024-08-12 10:55:40|188347.4|188222.4|188348.7|188223.7|188348.7|188223.7|188347.4|188222.4|2
1723460150000|2024-08-12 10:55:50|188349.5|188224.5|188351.1|188226.1|188359.6|188234.6|188349.5|188224.5|6
1723460160000|2024-08-12 10:56:00|188352.3|188227.3|188352.3|188227.3|188352.3|188227.3|188352.3|188227.3|1
1723460170000|2024-08-12 10:56:10|188351.1|188226.1|188356.2|188231.2|188356.2|188231.2|188351.1|188226.1|3
1723460180000|2024-08-12 10:56:20|188354.5|188229.5|188346.1|188221.1|188354.9|188229.9|188346.1|188221.1|6
1723460190000|2024-08-12 10:56:30|188347.7|188222.7|188347.1|188222.1|188352|188227|188347.1|188222.1|7
1723460200000|2024-08-12 10:56:40|188347|188222|188348.9|188223.9|188348.9|188223.9|188347|188222|2
1723460210000|2024-08-12 10:56:50|188350.5|188225.5|188344.9|188219.9|188354.6|188229.6|188325.2|188200.2|10
1723460220000|2024-08-12 10:57:00|188344.7|188219.7|188344.7|188219.7|188344.7|188219.7|188344.7|188219.7|1
1723460230000|2024-08-12 10:57:10|188346.4|188221.4|188361.2|188236.2|188361.2|188236.2|188346.4|188221.4|6
1723460240000|2024-08-12 10:57:20|188364|188239|188361.5|188236.5|188364|188239|188361.5|188236.5|4
1723460250000|2024-08-12 10:57:30|188361.6|188236.6|188326.6|188201.6|188361.6|188236.6|188323|188198|9
1723460260000|2024-08-12 10:57:40|188331.7|188206.7|188328.8|188203.8|188332.6|188207.6|188325.3|188200.3|8
1723460270000|2024-08-12 10:57:50|188330.9|188205.9|188341.3|188216.3|188343.4|188218.4|188330.9|188205.9|5
1723460280000|2024-08-12 10:58:00|188344.1|188219.1|188342|188217|188344.1|188219.1|188342|188217|3
1723460290000|2024-08-12 10:58:10|188344|188219|188342.7|188217.7|188344.8|188219.8|188342.7|188217.7|3
1723460300000|2024-08-12 10:58:20|188344.1|188219.1|188342.7|188217.7|188344.1|188219.1|188342.7|188217.7|2
1723460310000|2024-08-12 10:58:30|188342.6|188217.6|188341.6|188216.6|188342.6|188217.6|188341.1|188216.1|5
1723460320000|2024-08-12 10:58:40|188341|188216|188335.9|188210.9|188341|188216|188328.4|188203.4|6
1723460340000|2024-08-12 10:59:00|188338.7|188213.7|188336|188211|188339.7|188214.7|188336|188211|4
1723460350000|2024-08-12 10:59:10|188339.5|188214.5|188344.2|188219.2|188348|188223|188339.5|188214.5|7
1723460360000|2024-08-12 10:59:20|188345.8|188220.8|188345.1|188220.1|188345.8|188220.8|188343.7|188218.7|3
1723460370000|2024-08-12 10:59:30|188342.9|188217.9|188343|188218|188344.7|188219.7|188342.9|188217.9|3
1723460380000|2024-08-12 10:59:40|188342.3|188217.3|188338.4|188213.4|188342.3|188217.3|188325.2|188200.2|10
1723460390000|2024-08-12 10:59:50|188336.8|188211.8|188338.9|188213.9|188339.1|188214.1|188336.8|188211.8|5
1723460400000|2024-08-12 11:00:00|188337.1|188212.1|188336.6|188211.6|188337.1|188212.1|188321.1|188196.1|14
1723460420000|2024-08-12 11:00:20|188336.4|188211.4|188338|188213|188338.5|188213.5|188336.3|188211.3|6
1723460430000|2024-08-12 11:00:30|188336.2|188211.2|188336.7|188211.7|188339.4|188214.4|188336.2|188211.2|3
1723460440000|2024-08-12 11:00:40|188339.1|188214.1|188335.2|188210.2|188339.1|188214.1|188335.2|188210.2|4
1723460450000|2024-08-12 11:00:50|188337.8|188212.8|188333.5|188208.5|188338.9|188213.9|188327.5|188202.5|15
1723460460000|2024-08-12 11:01:00|188338.3|188213.3|188292.6|188167.6|188341.6|188216.6|188292.6|188167.6|13
1723460470000|2024-08-12 11:01:10|188291.2|188166.2|188302|188177|188302.9|188177.9|188291.2|188166.2|9
1723460480000|2024-08-12 11:01:20|188299.7|188174.7|188301.8|188176.8|188301.8|188176.8|188299.5|188174.5|7
1723460490000|2024-08-12 11:01:30|188293.9|188168.9|188289.5|188164.5|188295.8|188170.8|188288.3|188163.3|7
1723460500000|2024-08-12 11:01:40|188290.9|188165.9|188297.2|188172.2|188302.1|188177.1|188290.9|188165.9|11
1723460510000|2024-08-12 11:01:50|188299.9|188174.9|188299|188174|188302.5|188177.5|188299|188174|5
1723460520000|2024-08-12 11:02:00|188297.1|188172.1|188270.3|188145.3|188301.2|188176.2|188270.3|188145.3|12
1723460530000|2024-08-12 11:02:10|188271.8|188146.8|188276.5|188151.5|188278.7|188153.7|188269.9|188144.9|12
1723460540000|2024-08-12 11:02:20|188274.9|188149.9|188276.7|188151.7|188278.4|188153.4|188274.9|188149.9|7
1723460550000|2024-08-12 11:02:30|188275.2|188150.2|188275.3|188150.3|188277.2|188152.2|188275.2|188150.2|4
1723460560000|2024-08-12 11:02:40|188280|188155|188289.5|188164.5|188294.3|188169.3|188280|188155|6
1723460570000|2024-08-12 11:02:50|188289.2|188164.2|188271.4|188146.4|188289.2|188164.2|188265.7|188140.7|6
1723460580000|2024-08-12 11:03:00|188271.6|188146.6|188274.7|188149.7|188279.8|188154.8|188268|188143|17
1723460590000|2024-08-12 11:03:10|188271.7|188146.7|188273.8|188148.8|188278.7|188153.7|188271.2|188146.2|8
1723460600000|2024-08-12 11:03:20|188270.9|188145.9|188268.1|188143.1|188272.6|188147.6|188266.2|188141.2|10
1723460610000|2024-08-12 11:03:30|188265.7|188140.7|188270.4|188145.4|188279.8|188154.8|188255.2|188130.2|16
1723460620000|2024-08-12 11:03:40|188264.4|188139.4|188272.2|188147.2|188272.2|188147.2|188264.4|188139.4|3
1723460630000|2024-08-12 11:03:50|188272.6|188147.6|188272.6|188147.6|188272.6|188147.6|188266.8|188141.8|5
1723460640000|2024-08-12 11:04:00|188269|188144|188267.2|188142.2|188271|188146|188265.5|188140.5|4
1723460650000|2024-08-12 11:04:10|188267|188142|188267|188142|188267|188142|188267|188142|1
1723460660000|2024-08-12 11:04:20|188272.9|188147.9|188267|188142|188272.9|188147.9|188267|188142|2
1723460670000|2024-08-12 11:04:30|188265.6|188140.6|188264|188139|188265.6|188140.6|188245|188120|3
1723460680000|2024-08-12 11:04:40|188271.6|188146.6|188250.3|188125.3|188271.6|188146.6|188249|188124|3
1723460700000|2024-08-12 11:05:00|188250.6|188125.6|188250.6|188125.6|188250.6|188125.6|188250.6|188125.6|1
1723460710000|2024-08-12 11:05:10|188247.5|188122.5|188246|188121|188247.5|188122.5|188246|188121|3
1723460720000|2024-08-12 11:05:20|188250.2|188125.2|188246.4|188121.4|188250.2|188125.2|188246.4|188121.4|4
1723460740000|2024-08-12 11:05:40|188245.7|188120.7|188245.7|188120.7|188245.7|188120.7|188245.7|188120.7|1
1723460750000|2024-08-12 11:05:50|188216.7|188091.7|188216.5|188091.5|188219.4|188094.4|188213.8|188088.8|4
1723460760000|2024-08-12 11:06:00|188217.7|188092.7|188233|188108|188233|188108|188217.7|188092.7|4
1723460770000|2024-08-12 11:06:10|188248.3|188123.3|188201.3|188076.3|188248.3|188123.3|188176.2|188051.2|20
1723460780000|2024-08-12 11:06:20|188202.6|188077.6|188202.8|188077.8|188202.8|188077.8|188202.6|188077.6|2
1723460790000|2024-08-12 11:06:30|188202.1|188077.1|188202.1|188077.1|188202.1|188077.1|188202.1|188077.1|1
1723460800000|2024-08-12 11:06:40|188203|188078|188196.3|188071.3|188206.1|188081.1|188193|188068|10
1723460810000|2024-08-12 11:06:50|188198|188073|188201.1|188076.1|188203.2|188078.2|188198|188073|3
1723460820000|2024-08-12 11:07:00|188199.1|188074.1|188228.5|188103.5|188234|188109|188198.5|188073.5|8
1723460830000|2024-08-12 11:07:10|188227|188102|188227|188102|188227|188102|188227|188102|1
1723460840000|2024-08-12 11:07:20|188226.2|188101.2|188227.8|188102.8|188227.8|188102.8|188221.7|188096.7|5
1723460860000|2024-08-12 11:07:40|188224.1|188099.1|188228.4|188103.4|188228.4|188103.4|188224.1|188099.1|2
1723460870000|2024-08-12 11:07:50|188226.8|188101.8|188224.9|188099.9|188226.8|188101.8|188224.9|188099.9|2
1723460880000|2024-08-12 11:08:00|188225.1|188100.1|188225.4|188100.4|188225.4|188100.4|188224.1|188099.1|3
1723460890000|2024-08-12 11:08:10|188226.2|188101.2|188242.1|188117.1|188246.9|188121.9|188226.2|188101.2|9
1723460910000|2024-08-12 11:08:30|188243.4|188118.4|188244.3|188119.3|188248.8|188123.8|188243.4|188118.4|8
1723460920000|2024-08-12 11:08:40|188243.6|188118.6|188247.1|188122.1|188248.5|188123.5|188242.3|188117.3|8
1723460930000|2024-08-12 11:08:50|188247.6|188122.6|188248|188123|188252.4|188127.4|188247.6|188122.6|3
1723460940000|2024-08-12 11:09:00|188246.8|188121.8|188247.9|188122.9|188252.8|188127.8|188246.8|188121.8|8
1723460950000|2024-08-12 11:09:10|188246.3|188121.3|188246.5|188121.5|188246.5|188121.5|188246.3|188121.3|2
1723460960000|2024-08-12 11:09:20|188244.6|188119.6|188235.9|188110.9|188246.1|188121.1|188233.4|188108.4|8
1723460970000|2024-08-12 11:09:30|188234.8|188109.8|188235.8|188110.8|188236.1|188111.1|188234.8|188109.8|3
1723460980000|2024-08-12 11:09:40|188235.7|188110.7|188232.3|188107.3|188241.1|188116.1|188214|188089|12
1723460990000|2024-08-12 11:09:50|188234.5|188109.5|188231.8|188106.8|188234.5|188109.5|188231.3|188106.3|6
1723461000000|2024-08-12 11:10:00|188233.8|188108.8|188232.2|188107.2|188234.7|188109.7|188231.9|188106.9|4
1723461010000|2024-08-12 11:10:10|188236.4|188111.4|188234.3|188109.3|188236.8|188111.8|188234.3|188109.3|3
1723461020000|2024-08-12 11:10:20|188234.4|188109.4|188264.4|188139.4|188269.7|188144.7|188234.4|188109.4|5
1723461030000|2024-08-12 11:10:30|188267.8|188142.8|188269.8|188144.8|188272.3|188147.3|188267.7|188142.7|5
1723461040000|2024-08-12 11:10:40|188269.3|188144.3|188266.5|188141.5|188273.1|188148.1|188266.3|188141.3|8
1723461050000|2024-08-12 11:10:50|188266.3|188141.3|188267.8|188142.8|188270.9|188145.9|188266.3|188141.3|7
1723461070000|2024-08-12 11:11:10|188270.5|188145.5|188270.5|188145.5|188270.5|188145.5|188270.5|188145.5|1
1723461080000|2024-08-12 11:11:20|188274.2|188149.2|188274.2|188149.2|188274.2|188149.2|188274.2|188149.2|1
1723461090000|2024-08-12 11:11:30|188272.6|188147.6|188268.8|188143.8|188274.2|188149.2|188268.8|188143.8|7
1723461100000|2024-08-12 11:11:40|188268|188143|188269.8|188144.8|188269.8|188144.8|188265.9|188140.9|4
1723461120000|2024-08-12 11:12:00|188270.6|188145.6|188261.2|188136.2|188270.6|188145.6|188261.2|188136.2|4
1723461130000|2024-08-12 11:12:10|188270.6|188145.6|188270.5|188145.5|188270.6|188145.6|188259.4|188134.4|5
1723461140000|2024-08-12 11:12:20|188274.7|188149.7|188250.7|188125.7|188274.7|188149.7|188245.6|188120.6|11
1723461150000|2024-08-12 11:12:30|188250|188125|188245.1|188120.1|188250.7|188125.7|188245.1|188120.1|6
1723461160000|2024-08-12 11:12:40|188244.1|188119.1|188211.5|188086.5|188244.1|188119.1|188211.5|188086.5|5
1723461170000|2024-08-12 11:12:50|188212.1|188087.1|188211.5|188086.5|188212.1|188087.1|188211.5|188086.5|2
1723461180000|2024-08-12 11:13:00|188212.1|188087.1|188211.5|188086.5|188212.1|188087.1|188211.5|188086.5|4
1723461190000|2024-08-12 11:13:10|188209.5|188084.5|188195.2|188070.2|188209.5|188084.5|188184.4|188059.4|10
1723461200000|2024-08-12 11:13:20|188197.5|188072.5|188195.7|188070.7|188197.9|188072.9|188195.7|188070.7|4
1723461210000|2024-08-12 11:13:30|188197.7|188072.7|188195.9|188070.9|188197.7|188072.7|188195.9|188070.9|2
1723461220000|2024-08-12 11:13:40|188199.4|188074.4|188202.8|188077.8|188208.8|188083.8|188199.4|188074.4|4
1723461230000|2024-08-12 11:13:50|188201.5|188076.5|188191.5|188066.5|188201.5|188076.5|188191.5|188066.5|3
1723461250000|2024-08-12 11:14:10|188194.3|188069.3|188191.6|188066.6|188194.3|188069.3|188191.6|188066.6|3
1723461270000|2024-08-12 11:14:30|188200.6|188075.6|188191.6|188066.6|188200.6|188075.6|188190|188065|3
1723461280000|2024-08-12 11:14:40|188188.2|188063.2|188178.3|188053.3|188190.5|188065.5|188178.3|188053.3|4
1723461290000|2024-08-12 11:14:50|188171.4|188046.4|188188.8|188063.8|188194.1|188069.1|188171.3|188046.3|11
1723461300000|2024-08-12 11:15:00|188189.2|188064.2|188186.5|188061.5|188189.2|188064.2|188186.5|188061.5|2
1723461310000|2024-08-12 11:15:10|188188.7|188063.7|188154.3|188029.3|188188.9|188063.9|188154.3|188029.3|9
1723461320000|2024-08-12 11:15:20|188160|188035|188158.8|188033.8|188163.6|188038.6|188149.6|188024.6|10
1723461330000|2024-08-12 11:15:30|188160.3|188035.3|188162.3|188037.3|188165.3|188040.3|188157.7|188032.7|11
1723461340000|2024-08-12 11:15:40|188160.6|188035.6|188160.6|188035.6|188160.6|188035.6|188160.6|188035.6|1
1723461350000|2024-08-12 11:15:50|188162.4|188037.4|188161.2|188036.2|188165.9|188040.9|188154|188029|8
1723461360000|2024-08-12 11:16:00|188154|188029|188162.9|188037.9|188162.9|188037.9|188154|188029|4
1723461370000|2024-08-12 11:16:10|188166.6|188041.6|188182.1|188057.1|188194.7|188069.7|188166.6|188041.6|9
1723461380000|2024-08-12 11:16:20|188183.3|188058.3|188181.1|188056.1|188186.9|188061.9|188180|188055|6
1723461400000|2024-08-12 11:16:40|188182.3|188057.3|188188.7|188063.7|188190.7|188065.7|188181.2|188056.2|7
1723461410000|2024-08-12 11:16:50|188184.4|188059.4|188176.6|188051.6|188189.5|188064.5|188176.6|188051.6|5
1723461420000|2024-08-12 11:17:00|188176.8|188051.8|188179.4|188054.4|188180.1|188055.1|188173.1|188048.1|5
1723461430000|2024-08-12 11:17:10|188186.7|188061.7|188179.4|188054.4|188186.7|188061.7|188179.4|188054.4|2
1723461440000|2024-08-12 11:17:20|188180.5|188055.5|188180|188055|188187.5|188062.5|188178.9|188053.9|8
1723461450000|2024-08-12 11:17:30|188177.2|188052.2|188188.3|188063.3|188188.3|188063.3|188177.2|188052.2|3
1723461470000|2024-08-12 11:17:50|188187.7|188062.7|188171.4|188046.4|188187.7|188062.7|188170.6|188045.6|6
1723461480000|2024-08-12 11:18:00|188172.8|188047.8|188171.2|188046.2|188172.8|188047.8|188169.8|188044.8|3
1723461490000|2024-08-12 11:18:10|188173.5|188048.5|188172.2|188047.2|188173.5|188048.5|188172.2|188047.2|2
1723461500000|2024-08-12 11:18:20|188172|188047|188173.7|188048.7|188175.2|188050.2|188172|188047|4
1723461510000|2024-08-12 11:18:30|188175.6|188050.6|188174|188049|188175.6|188050.6|188174|188049|2
1723461520000|2024-08-12 11:18:40|188172.5|188047.5|188169.6|188044.6|188174.9|188049.9|188168.2|188043.2|7
1723461550000|2024-08-12 11:19:10|188170.9|188045.9|188158.7|188033.7|188170.9|188045.9|188158.7|188033.7|2
1723461560000|2024-08-12 11:19:20|188159.4|188034.4|188159.4|188034.4|188159.4|188034.4|188159.4|188034.4|1
1723461570000|2024-08-12 11:19:30|188162.2|188037.2|188162.3|188037.3|188163.6|188038.6|188162.2|188037.2|5
1723461580000|2024-08-12 11:19:40|188163.6|188038.6|188170.6|188045.6|188172.3|188047.3|188163.6|188038.6|4
1723461590000|2024-08-12 11:19:50|188168.5|188043.5|188166.9|188041.9|188170.7|188045.7|188166.9|188041.9|4
1723461600000|2024-08-12 11:20:00|188168.1|188043.1|188171.6|188046.6|188171.6|188046.6|188166.6|188041.6|4
1723461610000|2024-08-12 11:20:10|188170.4|188045.4|188165.8|188040.8|188170.4|188045.4|188165.8|188040.8|2
1723461620000|2024-08-12 11:20:20|188167.5|188042.5|188166.2|188041.2|188174.5|188049.5|188162.3|188037.3|17
1723461630000|2024-08-12 11:20:30|188167.6|188042.6|188167.2|188042.2|188168.6|188043.6|188166.5|188041.5|6
1723461640000|2024-08-12 11:20:40|188167.7|188042.7|188164.1|188039.1|188171.1|188046.1|188164.1|188039.1|6
1723461650000|2024-08-12 11:20:50|188165.2|188040.2|188164.8|188039.8|188170.9|188045.9|188164.1|188039.1|7
1723461660000|2024-08-12 11:21:00|188165.9|188040.9|188165.9|188040.9|188165.9|188040.9|188165.9|188040.9|1
1723461680000|2024-08-12 11:21:20|188167.2|188042.2|188169.4|188044.4|188176.1|188051.1|188167.2|188042.2|12
1723461690000|2024-08-12 11:21:30|188171.3|188046.3|188169.8|188044.8|188171.3|188046.3|188169.5|188044.5|4
1723461710000|2024-08-12 11:21:50|188167.5|188042.5|188165.2|188040.2|188167.5|188042.5|188165.2|188040.2|2
1723461720000|2024-08-12 11:22:00|188163.7|188038.7|188163.2|188038.2|188165.2|188040.2|188161.1|188036.1|4
1723461730000|2024-08-12 11:22:10|188164.7|188039.7|188165.3|188040.3|188165.3|188040.3|188164.7|188039.7|2
1723461750000|2024-08-12 11:22:30|188163.8|188038.8|188171.8|188046.8|188171.8|188046.8|188162.2|188037.2|8
1723461780000|2024-08-12 11:23:00|188173.2|188048.2|188164.4|188039.4|188173.2|188048.2|188163.6|188038.6|4
1723461790000|2024-08-12 11:23:10|188165.6|188040.6|188165.6|188040.6|188165.6|188040.6|188165.6|188040.6|1
1723461800000|2024-08-12 11:23:20|188166.7|188041.7|188165.3|188040.3|188166.7|188041.7|188165.3|188040.3|2
1723461810000|2024-08-12 11:23:30|188166.1|188041.1|188171.4|188046.4|188171.4|188046.4|188166.1|188041.1|4
1723461820000|2024-08-12 11:23:40|188170|188045|188167.8|188042.8|188170|188045|188167.8|188042.8|2
1723461830000|2024-08-12 11:23:50|188167.7|188042.7|188167|188042|188167.7|188042.7|188167|188042|2
1723461840000|2024-08-12 11:24:00|188168.9|188043.9|188167.7|188042.7|188168.9|188043.9|188167.7|188042.7|2
1723461850000|2024-08-12 11:24:10|188166.2|188041.2|188166.5|188041.5|188166.5|188041.5|188166.2|188041.2|2
1723461860000|2024-08-12 11:24:20|188167.9|188042.9|188204.7|188079.7|188219.4|188094.4|188167.9|188042.9|15
1723461870000|2024-08-12 11:24:30|188203.2|188078.2|188204.6|188079.6|188204.6|188079.6|188199.6|188074.6|4
1723461880000|2024-08-12 11:24:40|188200.4|188075.4|188202.4|188077.4|188202.4|188077.4|188200.4|188075.4|3
1723461890000|2024-08-12 11:24:50|188202|188077|188195.5|188070.5|188202|188077|188195.5|188070.5|3
1723461900000|2024-08-12 11:25:00|188190.4|188065.4|188184.8|188059.8|188190.4|188065.4|188184.8|188059.8|2
1723461910000|2024-08-12 11:25:10|188185.5|188060.5|188192.5|188067.5|188198.8|188073.8|188185.5|188060.5|11
1723461920000|2024-08-12 11:25:20|188194.1|188069.1|188194.1|188069.1|188194.1|188069.1|188194.1|188069.1|1
1723461930000|2024-08-12 11:25:30|188192.8|188067.8|188194.3|188069.3|188194.3|188069.3|188192.2|188067.2|4
1723461940000|2024-08-12 11:25:40|188190.4|188065.4|188211.8|188086.8|188211.8|188086.8|188190.4|188065.4|6
1723461950000|2024-08-12 11:25:50|188215.1|188090.1|188205.5|188080.5|188226|188101|188205.5|188080.5|11
1723461960000|2024-08-12 11:26:00|188211.8|188086.8|188213.8|188088.8|188213.8|188088.8|188211.8|188086.8|2
1723461970000|2024-08-12 11:26:10|188212.2|188087.2|188212|188087|188213|188088|188210.5|188085.5|6
1723461980000|2024-08-12 11:26:20|188213.5|188088.5|188207.6|188082.6|188213.5|188088.5|188207.6|188082.6|2
1723461990000|2024-08-12 11:26:30|188209.1|188084.1|188210.6|188085.6|188210.6|188085.6|188205.8|188080.8|5
1723462000000|2024-08-12 11:26:40|188210.7|188085.7|188210.6|188085.6|188214|188089|188210.6|188085.6|5
1723462010000|2024-08-12 11:26:50|188208.7|188083.7|188211.1|188086.1|188211.1|188086.1|188207.3|188082.3|4
1723462020000|2024-08-12 11:27:00|188211.3|188086.3|188174.6|188049.6|188211.4|188086.4|188166.7|188041.7|10
1723462030000|2024-08-12 11:27:10|188173.1|188048.1|188102.1|187977.1|188173.1|188048.1|188102.1|187977.1|12
1723462040000|2024-08-12 11:27:20|188104.6|187979.6|188078|187953|188105.8|187980.8|188078|187953|12
1723462050000|2024-08-12 11:27:30|188086.6|187961.6|188085.7|187960.7|188086.6|187961.6|188079.8|187954.8|6
1723462060000|2024-08-12 11:27:40|188086.5|187961.5|188081|187956|188088.2|187963.2|188076.6|187951.6|11
1723462070000|2024-08-12 11:27:50|188087.9|187962.9|188087.9|187962.9|188087.9|187962.9|188080.5|187955.5|5
1723462080000|2024-08-12 11:28:00|188089.5|187964.5|188055.3|187930.3|188101.3|187976.3|188049.2|187924.2|14
1723462090000|2024-08-12 11:28:10|188057.2|187932.2|188051.9|187926.9|188059.2|187934.2|188051|187926|14
1723462100000|2024-08-12 11:28:20|188054|187929|188039.4|187914.4|188054.4|187929.4|188035.7|187910.7|13
1723462110000|2024-08-12 11:28:30|188021|187896|188018|187893|188024.4|187899.4|188012.9|187887.9|8
1723462120000|2024-08-12 11:28:40|188017.7|187892.7|188016.8|187891.8|188017.7|187892.7|188015|187890|5
1723462130000|2024-08-12 11:28:50|188015.1|187890.1|188023.2|187898.2|188028.9|187903.9|188014.5|187889.5|15
1723462140000|2024-08-12 11:29:00|188028.9|187903.9|188060.8|187935.8|188065.1|187940.1|188026.4|187901.4|13
1723462150000|2024-08-12 11:29:10|188052.2|187927.2|188057.3|187932.3|188058.7|187933.7|188052.2|187927.2|11
1723462160000|2024-08-12 11:29:20|188058.1|187933.1|188053.7|187928.7|188058.1|187933.1|188048.5|187923.5|10
1723462170000|2024-08-12 11:29:30|188054.3|187929.3|188056.7|187931.7|188056.7|187931.7|188052.8|187927.8|6
1723462180000|2024-08-12 11:29:40|188051.1|187926.1|188037.2|187912.2|188055.3|187930.3|188035|187910|8
1723462190000|2024-08-12 11:29:50|188038|187913|188059.5|187934.5|188061.3|187936.3|188038|187913|13
1723462200000|2024-08-12 11:30:00|188061.2|187936.2|188059.9|187934.9|188064.1|187939.1|188054.9|187929.9|11
1723462210000|2024-08-12 11:30:10|188059.4|187934.4|188059.2|187934.2|188061|187936|188058.9|187933.9|12
1723462220000|2024-08-12 11:30:20|188059.6|187934.6|188060.1|187935.1|188061.6|187936.6|188059.3|187934.3|13
1723462230000|2024-08-12 11:30:30|188060.8|187935.8|188055.7|187930.7|188060.8|187935.8|188055.3|187930.3|11
1723462240000|2024-08-12 11:30:40|188055.1|187930.1|188055.9|187930.9|188057|187932|188053|187928|12
1723462250000|2024-08-12 11:30:50|188055.4|187930.4|188053.3|187928.3|188060.8|187935.8|188053.3|187928.3|8
1723462260000|2024-08-12 11:31:00|188053.6|187928.6|188055.7|187930.7|188055.7|187930.7|188053.6|187928.6|9
1723462270000|2024-08-12 11:31:10|188054.5|187929.5|188053.9|187928.9|188054.5|187929.5|188053.9|187928.9|2
1723462280000|2024-08-12 11:31:20|188053.1|187928.1|188090.9|187965.9|188094.1|187969.1|188052.9|187927.9|17
1723462290000|2024-08-12 11:31:30|188090.1|187965.1|188092.5|187967.5|188092.5|187967.5|188089.9|187964.9|6
1723462300000|2024-08-12 11:31:40|188091.8|187966.8|188090|187965|188091.8|187966.8|188090|187965|5
1723462310000|2024-08-12 11:31:50|188090.2|187965.2|188088.9|187963.9|188090.2|187965.2|188088.9|187963.9|3
1723462320000|2024-08-12 11:32:00|188090|187965|188111.4|187986.4|188112.1|187987.1|188089.2|187964.2|14
1723462330000|2024-08-12 11:32:10|188111.8|187986.8|188125.8|188000.8|188130.5|188005.5|188111.4|187986.4|17
1723462340000|2024-08-12 11:32:20|188126.9|188001.9|188143.7|188018.7|188143.7|188018.7|188126.6|188001.6|17
1723462350000|2024-08-12 11:32:30|188144.5|188019.5|188162.8|188037.8|188162.8|188037.8|188143.3|188018.3|4
1723462360000|2024-08-12 11:32:40|188162.2|188037.2|188110.5|187985.5|188162.2|188037.2|188108.2|187983.2|7
1723462370000|2024-08-12 11:32:50|188101.6|187976.6|188100.7|187975.7|188106.6|187981.6|188099.4|187974.4|11
1723462380000|2024-08-12 11:33:00|188102.1|187977.1|188104.2|187979.2|188104.2|187979.2|188099.9|187974.9|9
1723462390000|2024-08-12 11:33:10|188107.2|187982.2|188104.6|187979.6|188107.2|187982.2|188104.3|187979.3|6
1723462400000|2024-08-12 11:33:20|188104.2|187979.2|188119.7|187994.7|188119.7|187994.7|188104.2|187979.2|8
1723462410000|2024-08-12 11:33:30|188120.2|187995.2|188119.6|187994.6|188122.7|187997.7|188119.6|187994.6|3
1723462420000|2024-08-12 11:33:40|188121.8|187996.8|188084|187959|188121.8|187996.8|188080|187955|6
1723462430000|2024-08-12 11:33:50|188083.4|187958.4|188081.4|187956.4|188084|187959|188081.4|187956.4|6
1723462440000|2024-08-12 11:34:00|188078.8|187953.8|188076.5|187951.5|188078.8|187953.8|188074.6|187949.6|5
1723462450000|2024-08-12 11:34:10|188078.5|187953.5|188072|187947|188078.5|187953.5|188072|187947|4
1723462460000|2024-08-12 11:34:20|188074.4|187949.4|188051|187926|188078.3|187953.3|188049.7|187924.7|9
1723462470000|2024-08-12 11:34:30|188049.5|187924.5|188052.2|187927.2|188057|187932|188045.2|187920.2|5
1723462480000|2024-08-12 11:34:40|188050.8|187925.8|188050.5|187925.5|188051.5|187926.5|188050|187925|4
1723462490000|2024-08-12 11:34:50|188052|187927|188055.8|187930.8|188055.8|187930.8|188050.3|187925.3|7
1723462500000|2024-08-12 11:35:00|188060.8|187935.8|188112.1|187987.1|188126.3|188001.3|188060.8|187935.8|18
1723462510000|2024-08-12 11:35:10|188111.1|187986.1|188114.4|187989.4|188125.7|188000.7|188111.1|187986.1|16
1723462520000|2024-08-12 11:35:20|188115.4|187990.4|188116.5|187991.5|188117.8|187992.8|188114.2|187989.2|7
1723462530000|2024-08-12 11:35:30|188116.7|187991.7|188116.7|187991.7|188116.7|187991.7|188116.7|187991.7|1
1723462540000|2024-08-12 11:35:40|188115.4|187990.4|188140.3|188015.3|188140.3|188015.3|188115.4|187990.4|6
1723462550000|2024-08-12 11:35:50|188138.8|188013.8|188147.4|188022.4|188150.5|188025.5|188138.8|188013.8|12
1723462560000|2024-08-12 11:36:00|188148.2|188023.2|188158.6|188033.6|188158.6|188033.6|188147.2|188022.2|9
1723462570000|2024-08-12 11:36:10|188159.5|188034.5|188159.5|188034.5|188163.4|188038.4|188158.5|188033.5|9
1723462580000|2024-08-12 11:36:20|188159|188034|188157.3|188032.3|188159|188034|188153|188028|12
1723462590000|2024-08-12 11:36:30|188157.8|188032.8|188181.9|188056.9|188182.3|188057.3|188157.7|188032.7|16
1723462600000|2024-08-12 11:36:40|188183.2|188058.2|188186.5|188061.5|188187.1|188062.1|188181.5|188056.5|8
1723462610000|2024-08-12 11:36:50|188187.6|188062.6|188183.9|188058.9|188187.6|188062.6|188180.4|188055.4|10
1723462620000|2024-08-12 11:37:00|188181.4|188056.4|188179.7|188054.7|188184.7|188059.7|188179|188054|10
1723462630000|2024-08-12 11:37:10|188178.7|188053.7|188181.2|188056.2|188181.2|188056.2|188168.3|188043.3|10
1723462640000|2024-08-12 11:37:20|188180.6|188055.6|188179.4|188054.4|188182.6|188057.6|188179.4|188054.4|5
1723462650000|2024-08-12 11:37:30|188181.5|188056.5|188167.1|188042.1|188182.9|188057.9|188160.6|188035.6|17
1723462660000|2024-08-12 11:37:40|188169|188044|188169.7|188044.7|188173.3|188048.3|188169|188044|10
1723462670000|2024-08-12 11:37:50|188169.1|188044.1|188153.1|188028.1|188169.1|188044.1|188152.6|188027.6|8
1723462680000|2024-08-12 11:38:00|188155.3|188030.3|188156.8|188031.8|188158.7|188033.7|188155.3|188030.3|7
1723462690000|2024-08-12 11:38:10|188156.9|188031.9|188157.7|188032.7|188157.7|188032.7|188156.9|188031.9|2
1723462700000|2024-08-12 11:38:20|188157|188032|188156.7|188031.7|188157.7|188032.7|188156.7|188031.7|4
1723462710000|2024-08-12 11:38:30|188157.3|188032.3|188151.6|188026.6|188165.9|188040.9|188151.6|188026.6|9
1723462720000|2024-08-12 11:38:40|188152.3|188027.3|188151.1|188026.1|188152.3|188027.3|188150.7|188025.7|7
1723462730000|2024-08-12 11:38:50|188150.9|188025.9|188148.1|188023.1|188152.4|188027.4|188146.2|188021.2|10
1723462750000|2024-08-12 11:39:10|188146.2|188021.2|188114.3|187989.3|188146.6|188021.6|188111.2|187986.2|7
1723462760000|2024-08-12 11:39:20|188116.5|187991.5|188090.1|187965.1|188116.5|187991.5|188075.5|187950.5|10
1723462770000|2024-08-12 11:39:30|188090.6|187965.6|188096.8|187971.8|188098.9|187973.9|188088.4|187963.4|7
1723462780000|2024-08-12 11:39:40|188100|187975|188120|187995|188123.2|187998.2|188100|187975|8
1723462800000|2024-08-12 11:40:00|188120.9|187995.9|188121|187996|188121|187996|188120.9|187995.9|2
1723462810000|2024-08-12 11:40:10|188121.4|187996.4|188123.2|187998.2|188123.2|187998.2|188121.4|187996.4|2
1723462820000|2024-08-12 11:40:20|188122.9|187997.9|188121.1|187996.1|188122.9|187997.9|188121.1|187996.1|2
1723462830000|2024-08-12 11:40:30|188119.9|187994.9|188120|187995|188120|187995|188115.5|187990.5|5
1723462840000|2024-08-12 11:40:40|188121.2|187996.2|188116.9|187991.9|188123|187998|188116.9|187991.9|6
1723462860000|2024-08-12 11:41:00|188119.5|187994.5|188119.8|187994.8|188122.6|187997.6|188119.5|187994.5|8
1723462880000|2024-08-12 11:41:20|188118.6|187993.6|188120|187995|188120|187995|188118.6|187993.6|3
1723462890000|2024-08-12 11:41:30|188120.8|187995.8|188115.1|187990.1|188123.8|187998.8|188115.1|187990.1|5
1723462900000|2024-08-12 11:41:40|188116.3|187991.3|188116.3|187991.3|188116.3|187991.3|188116.3|187991.3|1
1723462910000|2024-08-12 11:41:50|188116.6|187991.6|188144.1|188019.1|188144.1|188019.1|188116.6|187991.6|13
1723462920000|2024-08-12 11:42:00|188143.3|188018.3|188133.4|188008.4|188143.3|188018.3|188133.4|188008.4|6
1723462930000|2024-08-12 11:42:10|188130.7|188005.7|188145.3|188020.3|188145.3|188020.3|188130.7|188005.7|5
1723462940000|2024-08-12 11:42:20|188146|188021|188148.3|188023.3|188148.3|188023.3|188146|188021|2
1723462950000|2024-08-12 11:42:30|188150.7|188025.7|188150.7|188025.7|188150.7|188025.7|188150.7|188025.7|1
1723462960000|2024-08-12 11:42:40|188150.8|188025.8|188147.7|188022.7|188150.8|188025.8|188147.2|188022.2|6
1723462970000|2024-08-12 11:42:50|188148.3|188023.3|188136.5|188011.5|188148.3|188023.3|188134.9|188009.9|3
1723462980000|2024-08-12 11:43:00|188135.4|188010.4|188135.8|188010.8|188135.8|188010.8|188135.4|188010.4|2
1723462990000|2024-08-12 11:43:10|188135.3|188010.3|188121.7|187996.7|188135.3|188010.3|188120.3|187995.3|9
1723463000000|2024-08-12 11:43:20|188130.9|188005.9|188127.9|188002.9|188130.9|188005.9|188127.4|188002.4|3
1723463010000|2024-08-12 11:43:30|188126.3|188001.3|188120.6|187995.6|188126.3|188001.3|188118.9|187993.9|5
1723463020000|2024-08-12 11:43:40|188119.3|187994.3|188121.4|187996.4|188121.4|187996.4|188119.2|187994.2|4
1723463040000|2024-08-12 11:44:00|188123|187998|188134.9|188009.9|188142.7|188017.7|188123|187998|9
1723463050000|2024-08-12 11:44:10|188130.7|188005.7|188132.1|188007.1|188134.9|188009.9|188129.6|188004.6|6
1723463070000|2024-08-12 11:44:30|188132|188007|188122.4|187997.4|188132|188007|188120.6|187995.6|4
1723463080000|2024-08-12 11:44:40|188127.1|188002.1|188134|188009|188140.6|188015.6|188127.1|188002.1|5
1723463090000|2024-08-12 11:44:50|188138.4|188013.4|188135.4|188010.4|188138.8|188013.8|188129.4|188004.4|8
1723463100000|2024-08-12 11:45:00|188138.7|188013.7|188136.5|188011.5|188139.9|188014.9|188136.2|188011.2|9
1723463110000|2024-08-12 11:45:10|188138.3|188013.3|188130.5|188005.5|188138.3|188013.3|188130.5|188005.5|6
1723463120000|2024-08-12 11:45:20|188130.2|188005.2|188120.8|187995.8|188130.2|188005.2|188120.1|187995.1|4
1723463130000|2024-08-12 11:45:30|188121.6|187996.6|188091.9|187966.9|188121.6|187996.6|188087.4|187962.4|18
1723463140000|2024-08-12 11:45:40|188091.8|187966.8|188088.5|187963.5|188091.8|187966.8|188088.1|187963.1|7
1723463150000|2024-08-12 11:45:50|188089.9|187964.9|188093|187968|188093|187968|188089.9|187964.9|3
1723463160000|2024-08-12 11:46:00|188096.3|187971.3|188091.4|187966.4|188096.3|187971.3|188091.4|187966.4|3
1723463170000|2024-08-12 11:46:10|188090.2|187965.2|188090.9|187965.9|188090.9|187965.9|188090.2|187965.2|2
1723463180000|2024-08-12 11:46:20|188089.6|187964.6|188079.5|187954.5|188090.6|187965.6|188079|187954|8
1723463200000|2024-08-12 11:46:40|188080|187955|188080|187955|188080|187955|188080|187955|1
1723463210000|2024-08-12 11:46:50|188074.1|187949.1|188074.1|187949.1|188074.1|187949.1|188074.1|187949.1|1
1723463220000|2024-08-12 11:47:00|188080.8|187955.8|188082.9|187957.9|188085.1|187960.1|188080.8|187955.8|6
1723463230000|2024-08-12 11:47:10|188081.9|187956.9|188080.6|187955.6|188087.7|187962.7|188066.9|187941.9|12
1723463240000|2024-08-12 11:47:20|188081.8|187956.8|188077.9|187952.9|188082.8|187957.8|188077.9|187952.9|9
1723463250000|2024-08-12 11:47:30|188077.6|187952.6|188077.6|187952.6|188077.6|187952.6|188077.6|187952.6|1
1723463260000|2024-08-12 11:47:40|188076.9|187951.9|188076.7|187951.7|188076.9|187951.9|188076.7|187951.7|2
1723463270000|2024-08-12 11:47:50|188076|187951|188077.4|187952.4|188077.4|187952.4|188076|187951|4
1723463300000|2024-08-12 11:48:20|188077.7|187952.7|188072.4|187947.4|188077.7|187952.7|188072.4|187947.4|2
1723463320000|2024-08-12 11:48:40|188078.3|187953.3|188078.3|187953.3|188078.3|187953.3|188078.3|187953.3|1
1723463340000|2024-08-12 11:49:00|188076.9|187951.9|188078|187953|188078|187953|188076.9|187951.9|4
1723463350000|2024-08-12 11:49:10|188076.5|187951.5|188075.5|187950.5|188076.5|187951.5|188074.5|187949.5|3
1723463360000|2024-08-12 11:49:20|188076.7|187951.7|188077.5|187952.5|188077.5|187952.5|188076.7|187951.7|2
1723463380000|2024-08-12 11:49:40|188078.8|187953.8|188086.2|187961.2|188089|187964|188078.8|187953.8|7
1723463390000|2024-08-12 11:49:50|188086.9|187961.9|188086.2|187961.2|188086.9|187961.9|188086.2|187961.2|3
1723463400000|2024-08-12 11:50:00|188085.4|187960.4|188086.4|187961.4|188087.1|187962.1|188085.4|187960.4|4
1723463410000|2024-08-12 11:50:10|188084.6|187959.6|188089.1|187964.1|188089.1|187964.1|188084.6|187959.6|5
1723463420000|2024-08-12 11:50:20|188112.2|187987.2|188110.4|187985.4|188113.8|187988.8|188104.8|187979.8|8
1723463430000|2024-08-12 11:50:30|188113.2|187988.2|188111.5|187986.5|188113.2|187988.2|188109.2|187984.2|12
1723463440000|2024-08-12 11:50:40|188110.7|187985.7|188094.2|187969.2|188110.7|187985.7|188093.9|187968.9|11
1723463460000|2024-08-12 11:51:00|188095.1|187970.1|188093.8|187968.8|188096.5|187971.5|188084.2|187959.2|11
1723463470000|2024-08-12 11:51:10|188093.9|187968.9|188093.9|187968.9|188093.9|187968.9|188093.9|187968.9|1
1723463480000|2024-08-12 11:51:20|188098|187973|188107|187982|188114.2|187989.2|188097.9|187972.9|17
1723463490000|2024-08-12 11:51:30|188114|187989|188105|187980|188114|187989|188100.2|187975.2|19
1723463500000|2024-08-12 11:51:40|188106|187981|188106.3|187981.3|188107.7|187982.7|188100|187975|14
1723463510000|2024-08-12 11:51:50|188103.5|187978.5|188102.6|187977.6|188103.5|187978.5|188102.6|187977.6|2
1723463520000|2024-08-12 11:52:00|188101.6|187976.6|188098|187973|188101.6|187976.6|188096.3|187971.3|8
1723463530000|2024-08-12 11:52:10|188093.1|187968.1|188093.1|187968.1|188093.1|187968.1|188092.3|187967.3|4
1723463540000|2024-08-12 11:52:20|188093.7|187968.7|188092.7|187967.7|188093.7|187968.7|188092|187967|5
1723463550000|2024-08-12 11:52:30|188093.4|187968.4|188098.7|187973.7|188098.7|187973.7|188093.4|187968.4|6
1723463560000|2024-08-12 11:52:40|188096.5|187971.5|188097.8|187972.8|188099|187974|188096.5|187971.5|7
1723463570000|2024-08-12 11:52:50|188097.2|187972.2|188096.7|187971.7|188098.4|187973.4|188095.4|187970.4|10
1723463580000|2024-08-12 11:53:00|188097.5|187972.5|188087.4|187962.4|188097.5|187972.5|188071.5|187946.5|15
1723463590000|2024-08-12 11:53:10|188088.4|187963.4|188092.5|187967.5|188094.2|187969.2|188085.7|187960.7|18
1723463600000|2024-08-12 11:53:20|188093.5|187968.5|188093.7|187968.7|188097.1|187972.1|188088.5|187963.5|16
1723463610000|2024-08-12 11:53:30|188093.8|187968.8|188091.2|187966.2|188093.8|187968.8|188088.1|187963.1|5
1723463620000|2024-08-12 11:53:40|188093.6|187968.6|188093.3|187968.3|188093.6|187968.6|188093.3|187968.3|2
1723463630000|2024-08-12 11:53:50|188091.8|187966.8|188094.8|187969.8|188094.8|187969.8|188091.8|187966.8|3
1723463650000|2024-08-12 11:54:10|188091.5|187966.5|188081.7|187956.7|188091.5|187966.5|188071.1|187946.1|9
1723463660000|2024-08-12 11:54:20|188079.8|187954.8|188079.8|187954.8|188079.8|187954.8|188079.8|187954.8|1
1723463670000|2024-08-12 11:54:30|188077|187952|188078.3|187953.3|188078.3|187953.3|188064.9|187939.9|8
1723463680000|2024-08-12 11:54:40|188075.6|187950.6|188087.5|187962.5|188089.9|187964.9|188075.5|187950.5|12
1723463690000|2024-08-12 11:54:50|188089.6|187964.6|188089.9|187964.9|188091.9|187966.9|188088|187963|5
1723463700000|2024-08-12 11:55:00|188088.1|187963.1|188084.6|187959.6|188088.1|187963.1|188084.6|187959.6|7
1723463710000|2024-08-12 11:55:10|188088.5|187963.5|188088.6|187963.6|188088.6|187963.6|188088.2|187963.2|3
1723463720000|2024-08-12 11:55:20|188088.2|187963.2|188093.2|187968.2|188093.2|187968.2|188088.1|187963.1|7
1723463730000|2024-08-12 11:55:30|188096.7|187971.7|188090.4|187965.4|188096.7|187971.7|188090.4|187965.4|4
1723463740000|2024-08-12 11:55:40|188092.6|187967.6|188087.8|187962.8|188092.6|187967.6|188087.8|187962.8|4
1723463750000|2024-08-12 11:55:50|188087.9|187962.9|188087.8|187962.8|188087.9|187962.9|188087.8|187962.8|2
1723463760000|2024-08-12 11:56:00|188089.5|187964.5|188089.5|187964.5|188089.5|187964.5|188089.5|187964.5|1
1723463770000|2024-08-12 11:56:10|188091.4|187966.4|188094.2|187969.2|188094.2|187969.2|188088.7|187963.7|8
1723463780000|2024-08-12 11:56:20|188091.6|187966.6|188086.5|187961.5|188091.6|187966.6|188086.5|187961.5|5
1723463790000|2024-08-12 11:56:30|188090.1|187965.1|188087.4|187962.4|188090.3|187965.3|188087.1|187962.1|4
1723463800000|2024-08-12 11:56:40|188089.1|187964.1|188086.4|187961.4|188096.5|187971.5|188086.4|187961.4|6
1723463810000|2024-08-12 11:56:50|188090.9|187965.9|188090.7|187965.7|188092.8|187967.8|188084.6|187959.6|6
1723463820000|2024-08-12 11:57:00|188095|187970|188095.4|187970.4|188095.4|187970.4|188095|187970|2
1723463830000|2024-08-12 11:57:10|188096.2|187971.2|188092.7|187967.7|188096.2|187971.2|188092.7|187967.7|4
1723463840000|2024-08-12 11:57:20|188091.5|187966.5|188091.6|187966.6|188092.1|187967.1|188091|187966|6
1723463850000|2024-08-12 11:57:30|188093.9|187968.9|188092.3|187967.3|188096.2|187971.2|188091.6|187966.6|8
1723463860000|2024-08-12 11:57:40|188096.6|187971.6|188092.7|187967.7|188096.6|187971.6|188091.3|187966.3|6
1723463870000|2024-08-12 11:57:50|188095.7|187970.7|188092.5|187967.5|188096.1|187971.1|188091.8|187966.8|8
1723463880000|2024-08-12 11:58:00|188090.2|187965.2|188087.9|187962.9|188090.3|187965.3|188086.1|187961.1|15
1723463890000|2024-08-12 11:58:10|188086.8|187961.8|188087.2|187962.2|188088.1|187963.1|188086.3|187961.3|8
1723463900000|2024-08-12 11:58:20|188087.6|187962.6|188087.7|187962.7|188087.7|187962.7|188087.6|187962.6|2
1723463910000|2024-08-12 11:58:30|188088.4|187963.4|188088.4|187963.4|188088.4|187963.4|188088.4|187963.4|1
1723463920000|2024-08-12 11:58:40|188089.6|187964.6|188089.6|187964.6|188089.6|187964.6|188089.6|187964.6|1
1723463930000|2024-08-12 11:58:50|188093.4|187968.4|188089.4|187964.4|188093.4|187968.4|188089.4|187964.4|5
1723463940000|2024-08-12 11:59:00|188094.4|187969.4|188091.6|187966.6|188095.8|187970.8|188089.5|187964.5|7
1723463950000|2024-08-12 11:59:10|188092.4|187967.4|188093|187968|188096.1|187971.1|188092.4|187967.4|4
1723463970000|2024-08-12 11:59:30|188092.8|187967.8|188093.7|187968.7|188094.7|187969.7|188092.8|187967.8|7
1723463980000|2024-08-12 11:59:40|188094.1|187969.1|188094.6|187969.6|188095.2|187970.2|188093.2|187968.2|13
1723463990000|2024-08-12 11:59:50|188094.9|187969.9|188096.8|187971.8|188100.9|187975.9|188093.1|187968.1|13
1723464000000|2024-08-12 12:00:00|188095.7|187970.7|188096.4|187971.4|188103.3|187978.3|188090.6|187965.6|12
1723464010000|2024-08-12 12:00:10|188096.3|187971.3|188098.8|187973.8|188101.4|187976.4|188096.3|187971.3|7
1723464020000|2024-08-12 12:00:20|188103.6|187978.6|188104.5|187979.5|188104.5|187979.5|188103.5|187978.5|3
1723464030000|2024-08-12 12:00:30|188105.4|187980.4|188105.1|187980.1|188108.5|187983.5|188105.1|187980.1|4
1723464040000|2024-08-12 12:00:40|188104.3|187979.3|188088.3|187963.3|188104.3|187979.3|188073.1|187948.1|25
1723464050000|2024-08-12 12:00:50|188104.9|187979.9|188108.2|187983.2|188118.1|187993.1|188103.4|187978.4|16
1723464060000|2024-08-12 12:01:00|188108.4|187983.4|188098.4|187973.4|188108.4|187983.4|188085.5|187960.5|18
1723464070000|2024-08-12 12:01:10|188095.7|187970.7|188094.8|187969.8|188095.7|187970.7|188089.5|187964.5|16
1723464080000|2024-08-12 12:01:20|188096.3|187971.3|188079.4|187954.4|188096.3|187971.3|188079.4|187954.4|10
1723464090000|2024-08-12 12:01:30|188078.2|187953.2|188080.1|187955.1|188080.1|187955.1|188076.5|187951.5|7
1723464100000|2024-08-12 12:01:40|188078.8|187953.8|188078.8|187953.8|188078.8|187953.8|188078.8|187953.8|1
1723464110000|2024-08-12 12:01:50|188079.9|187954.9|188077.2|187952.2|188084.3|187959.3|188074.7|187949.7|15
1723464120000|2024-08-12 12:02:00|188080.1|187955.1|188080.7|187955.7|188080.7|187955.7|188076.3|187951.3|11
1723464130000|2024-08-12 12:02:10|188079.4|187954.4|188080|187955|188080|187955|188074.7|187949.7|6
1723464140000|2024-08-12 12:02:20|188076.9|187951.9|188020.8|187895.8|188078.1|187953.1|187972.2|187883.4|20
1723464150000|2024-08-12 12:02:30|188020.4|187895.4|188023.1|187898.1|188027.8|187902.8|188015.9|187890.9|14
1723464160000|2024-08-12 12:02:40|188024|187899|188023.2|187898.2|188024|187899|188023.2|187898.2|2
1723464170000|2024-08-12 12:02:50|188024.7|187899.7|188016.6|187891.6|188026.2|187901.2|188016.6|187891.6|6
1723464180000|2024-08-12 12:03:00|188019.1|187894.1|188012.2|187887.2|188019.1|187894.1|188004.2|187879.2|15
1723464190000|2024-08-12 12:03:10|188012.6|187887.6|188018.9|187893.9|188033.7|187908.7|188012.5|187887.5|17
1723464200000|2024-08-12 12:03:20|188020.5|187895.5|188022.5|187897.5|188023.8|187898.8|188019.4|187894.4|15
1723464210000|2024-08-12 12:03:30|188026.1|187901.1|188019.5|187894.5|188026.1|187901.1|188019.4|187894.4|15
1723464220000|2024-08-12 12:03:40|188021.4|187896.4|188043.9|187918.9|188053.7|187928.7|188018.2|187893.2|25
1723464230000|2024-08-12 12:03:50|188043.8|187918.8|188079.6|187954.6|188087.7|187962.7|188043.4|187918.4|17
1723464240000|2024-08-12 12:04:00|188082.6|187957.6|188048.6|187923.6|188097.3|187972.3|188042.7|187917.7|18
1723464250000|2024-08-12 12:04:10|188047.6|187922.6|188068.2|187943.2|188068.5|187943.5|188047.6|187922.6|13
1723464260000|2024-08-12 12:04:20|188072.2|187947.2|188109.2|187984.2|188109.2|187984.2|188072.2|187947.2|17
1723464270000|2024-08-12 12:04:30|188108.9|187983.9|188133.1|188008.1|188135.1|188010.1|188108.8|187983.8|16
1723464280000|2024-08-12 12:04:40|188133.3|188008.3|188139.1|188014.1|188139.1|188014.1|188133.1|188008.1|16
1723464290000|2024-08-12 12:04:50|188140.6|188015.6|188135.8|188010.8|188140.6|188015.6|188131.4|188006.4|15
1723464300000|2024-08-12 12:05:00|188136.1|188011.1|188214|188089|188217.4|188092.4|188136.1|188011.1|23
1723464310000|2024-08-12 12:05:10|188211.3|188086.3|188213.5|188088.5|188217.8|188092.8|188211.3|188086.3|32
1723464320000|2024-08-12 12:05:20|188213.8|188088.8|188242.2|188117.2|188242.2|188117.2|188212.4|188087.4|34
1723464330000|2024-08-12 12:05:30|188245.6|188120.6|188230.3|188105.3|188254|188129|188226.7|188101.7|25
1723464340000|2024-08-12 12:05:40|188230.2|188105.2|188239.3|188114.3|188243.1|188118.1|188230.2|188105.2|29
1723464350000|2024-08-12 12:05:50|188239|188114|188240.5|188115.5|188244.5|188119.5|188235|188110|14
1723464360000|2024-08-12 12:06:00|188239.1|188114.1|188227.6|188102.6|188246.2|188121.2|188227.6|188102.6|14
1723464370000|2024-08-12 12:06:10|188225.6|188100.6|188250.7|188125.7|188250.7|188125.7|188223.6|188098.6|20
1723464380000|2024-08-12 12:06:20|188249|188124|188237.3|188112.3|188249|188124|188237.3|188112.3|14
1723464390000|2024-08-12 12:06:30|188245.8|188120.8|188232.4|188107.4|188249.7|188124.7|188227.7|188102.7|23
1723464400000|2024-08-12 12:06:40|188233.5|188108.5|188245.4|188120.4|188251.7|188126.7|188233.5|188108.5|22
1723464410000|2024-08-12 12:06:50|188239.9|188114.9|188233.4|188108.4|188249.7|188124.7|188233.4|188108.4|22
1723464420000|2024-08-12 12:07:00|188238.1|188113.1|188243.2|188118.2|188246.7|188121.7|188233.6|188108.6|17
1723464430000|2024-08-12 12:07:10|188243.4|188118.4|188242.8|188117.8|188249.2|188124.2|188240.6|188115.6|17
1723464440000|2024-08-12 12:07:20|188244.2|188119.2|188207.4|188082.4|188244.2|188119.2|188207.4|188082.4|12
1723464450000|2024-08-12 12:07:30|188208.4|188083.4|188248.5|188123.5|188248.6|188123.6|188208.4|188083.4|18
1723464460000|2024-08-12 12:07:40|188250.2|188125.2|188260.3|188135.3|188264.8|188139.8|188247.2|188122.2|14
1723464470000|2024-08-12 12:07:50|188258.2|188133.2|188281.7|188156.7|188283.2|188158.2|188258.2|188133.2|8
1723464480000|2024-08-12 12:08:00|188282.8|188157.8|188288.7|188163.7|188291.5|188166.5|188282.8|188157.8|8
1723464490000|2024-08-12 12:08:10|188291.2|188166.2|188290.4|188165.4|188291.3|188166.3|188288.7|188163.7|9
1723464500000|2024-08-12 12:08:20|188290.7|188165.7|188281.6|188156.6|188290.7|188165.7|188281.6|188156.6|9
1723464510000|2024-08-12 12:08:30|188280.4|188155.4|188233.7|188108.7|188280.4|188155.4|188221.6|188096.6|10
1723464520000|2024-08-12 12:08:40|188236.5|188111.5|188238|188113|188240.8|188115.8|188236.5|188111.5|6
1723464530000|2024-08-12 12:08:50|188239.9|188114.9|188234.1|188109.1|188243.5|188118.5|188234.1|188109.1|7
1723464540000|2024-08-12 12:09:00|188234.5|188109.5|188258.8|188133.8|188263|188138|188234.5|188109.5|20
1723464550000|2024-08-12 12:09:10|188262.7|188137.7|188311.3|188186.3|188313.7|188188.7|188258.9|188133.9|19
1723464560000|2024-08-12 12:09:20|188320|188195|188310.7|188185.7|188320|188195|188307.6|188182.6|8
1723464570000|2024-08-12 12:09:30|188310.6|188185.6|188310.7|188185.7|188317.6|188192.6|188306.4|188181.4|19
1723464580000|2024-08-12 12:09:40|188310.6|188185.6|188326.6|188201.6|188336.9|188211.9|188307.2|188182.2|25
1723464590000|2024-08-12 12:09:50|188326.2|188201.2|188313|188188|188326.2|188201.2|188310.5|188185.5|16
1723464600000|2024-08-12 12:10:00|188314.6|188189.6|188314.7|188189.7|188318.6|188193.6|188312.6|188187.6|16
1723464610000|2024-08-12 12:10:10|188314.6|188189.6|188320.6|188195.6|188321.4|188196.4|188313.4|188188.4|10
1723464620000|2024-08-12 12:10:20|188320.1|188195.1|188320.6|188195.6|188321.5|188196.5|188319.8|188194.8|12
1723464630000|2024-08-12 12:10:30|188320.8|188195.8|188346.1|188221.1|188347.6|188222.6|188319.5|188194.5|14
1723464640000|2024-08-12 12:10:40|188345.8|188220.8|188333.2|188208.2|188345.8|188220.8|188332.6|188207.6|14
1723464650000|2024-08-12 12:10:50|188333.1|188208.1|188340.1|188215.1|188342.6|188217.6|188333.1|188208.1|14
1723464660000|2024-08-12 12:11:00|188346.4|188221.4|188344.6|188219.6|188346.4|188221.4|188340.9|188215.9|8
1723464670000|2024-08-12 12:11:10|188343.1|188218.1|188344.6|188219.6|188347.6|188222.6|188340.1|188215.1|17
1723464680000|2024-08-12 12:11:20|188344.3|188219.3|188344.1|188219.1|188344.3|188219.3|188344.1|188219.1|2
1723464690000|2024-08-12 12:11:30|188344.3|188219.3|188317.8|188192.8|188344.8|188219.8|188317.8|188192.8|10
1723464700000|2024-08-12 12:11:40|188317.9|188192.9|188317.2|188192.2|188319.9|188194.9|188311.8|188186.8|10
1723464710000|2024-08-12 12:11:50|188319.4|188194.4|188316.7|188191.7|188319.4|188194.4|188316|188191|12
1723464720000|2024-08-12 12:12:00|188324.5|188199.5|188344.6|188219.6|188348.3|188223.3|188324.5|188199.5|17
1723464730000|2024-08-12 12:12:10|188343.6|188218.6|188345.8|188220.8|188353.6|188228.6|188343.5|188218.5|24
1723464740000|2024-08-12 12:12:20|188343.7|188218.7|188351.2|188226.2|188362.7|188237.7|188343.7|188218.7|16
1723464750000|2024-08-12 12:12:30|188349.3|188224.3|188360.2|188235.2|188368|188243|188349.3|188224.3|19
1723464760000|2024-08-12 12:12:40|188358.8|188233.8|188355.5|188230.5|188365.7|188240.7|188354.3|188229.3|24
1723464770000|2024-08-12 12:12:50|188356.5|188231.5|188356.8|188231.8|188365.1|188240.1|188356.5|188231.5|25
1723464780000|2024-08-12 12:13:00|188358.4|188233.4|188442.2|188317.2|188452.4|188364.1|188352.4|188231.7|27
1723464790000|2024-08-12 12:13:10|188444.1|188319.1|188463|188338|188472.3|188347.3|188433.9|188308.9|18
1723464800000|2024-08-12 12:13:20|188458.8|188333.8|188483|188358|188483|188358|188457.2|188332.2|12
1723464810000|2024-08-12 12:13:30|188478.8|188353.8|188484.6|188359.6|188487.4|188362.4|188478.8|188353.8|14
1723464820000|2024-08-12 12:13:40|188482.8|188357.8|188510.7|188385.7|188510.7|188385.7|188478.2|188353.2|14
1723464830000|2024-08-12 12:13:50|188509.2|188384.2|188504.8|188379.8|188511.3|188386.3|188499.2|188374.2|19
1723464840000|2024-08-12 12:14:00|188505.7|188380.7|188454.3|188329.3|188506.4|188381.4|188445.8|188320.8|21
1723464850000|2024-08-12 12:14:10|188453.2|188328.2|188455.6|188330.6|188459.1|188334.1|188444|188319|26
1723464860000|2024-08-12 12:14:20|188455.7|188330.7|188453.4|188328.4|188455.7|188330.7|188449.1|188324.1|23
1723464870000|2024-08-12 12:14:30|188449.3|188324.3|188445.7|188320.7|188452.9|188327.9|188442.6|188317.6|10
1723464880000|2024-08-12 12:14:40|188448.3|188323.3|188403.7|188278.7|188452.6|188327.6|188394.4|188269.4|22
1723464890000|2024-08-12 12:14:50|188405.7|188280.7|188393.2|188268.2|188405.7|188280.7|188391.3|188266.3|20
1723464900000|2024-08-12 12:15:00|188389.3|188264.3|188354.1|188229.1|188389.3|188264.3|188353.9|188228.9|16
1723464910000|2024-08-12 12:15:10|188356.4|188231.4|188363.6|188238.6|188366.3|188241.3|188356|188231|10
1723464920000|2024-08-12 12:15:20|188363.2|188238.2|188363.5|188238.5|188363.7|188238.7|188360.4|188235.4|12
1723464930000|2024-08-12 12:15:30|188363.7|188238.7|188344.6|188219.6|188364.7|188239.7|188342.2|188217.2|9
1723464940000|2024-08-12 12:15:40|188343.1|188218.1|188344.3|188219.3|188344.6|188219.6|188342.6|188217.6|5
1723464950000|2024-08-12 12:15:50|188344.6|188219.6|188344.8|188219.8|188345.3|188220.3|188342.4|188217.4|6
1723464960000|2024-08-12 12:16:00|188342.5|188217.5|188292.7|188167.7|188342.5|188217.5|188287.3|188162.3|21
1723464970000|2024-08-12 12:16:10|188290.8|188165.8|188290.8|188165.8|188295.5|188170.5|188281.9|188156.9|15
1723464980000|2024-08-12 12:16:20|188292.5|188167.5|188284.1|188159.1|188294.1|188169.1|188280.7|188155.7|12
1723464990000|2024-08-12 12:16:30|188285.7|188160.7|188271|188146|188293.5|188168.5|188270.9|188145.9|19
1723465000000|2024-08-12 12:16:40|188274.1|188149.1|188285.3|188160.3|188287.1|188162.1|188270.3|188145.3|11
1723465010000|2024-08-12 12:16:50|188287.2|188162.2|188292.4|188167.4|188292.4|188167.4|188286.5|188161.5|9
1723465020000|2024-08-12 12:17:00|188293.4|188168.4|188317.6|188192.6|188350.1|188225.1|188293.4|188168.4|23
1723465030000|2024-08-12 12:17:10|188314.5|188189.5|188309.5|188184.5|188314.5|188189.5|188305.4|188180.4|9
1723465040000|2024-08-12 12:17:20|188307|188182|188306.9|188181.9|188309.5|188184.5|188306.9|188181.9|3
1723465050000|2024-08-12 12:17:30|188305.7|188180.7|188307.6|188182.6|188307.6|188182.6|188305.7|188180.7|2
1723465060000|2024-08-12 12:17:40|188307.5|188182.5|188321.2|188196.2|188321.2|188196.2|188307.5|188182.5|6
1723465070000|2024-08-12 12:17:50|188322.1|188197.1|188287.4|188162.4|188329.5|188204.5|188286|188161|15
1723465080000|2024-08-12 12:18:00|188291|188166|188318.5|188193.5|188327.9|188202.9|188291|188166|17
1723465090000|2024-08-12 12:18:10|188314.6|188189.6|188319.7|188194.7|188320.2|188195.2|188314.6|188189.6|10
1723465100000|2024-08-12 12:18:20|188319.1|188194.1|188307.3|188182.3|188319.1|188194.1|188305.5|188180.5|9
1723465110000|2024-08-12 12:18:30|188310.3|188185.3|188314.2|188189.2|188316.7|188191.7|188310.2|188185.2|7
1723465120000|2024-08-12 12:18:40|188314.8|188189.8|188337.7|188212.7|188347.5|188222.5|188314.8|188189.8|24
1723465130000|2024-08-12 12:18:50|188332.6|188207.6|188369.3|188244.3|188374.6|188249.6|188328|188203|23
1723465140000|2024-08-12 12:19:00|188367.9|188242.9|188375.4|188250.4|188383.8|188258.8|188367.9|188242.9|5
1723465150000|2024-08-12 12:19:10|188375.6|188250.6|188350.3|188225.3|188387|188262|188348.7|188223.7|23
1723465160000|2024-08-12 12:19:20|188348.9|188223.9|188363.3|188238.3|188366.3|188241.3|188348.5|188223.5|15
1723465170000|2024-08-12 12:19:30|188362.9|188237.9|188357.5|188232.5|188362.9|188237.9|188357|188232|6
1723465180000|2024-08-12 12:19:40|188355.9|188230.9|188356.1|188231.1|188359.6|188234.6|188355.9|188230.9|6
1723465190000|2024-08-12 12:19:50|188355.8|188230.8|188379.7|188254.7|188379.7|188254.7|188355.8|188230.8|11
1723465200000|2024-08-12 12:20:00|188380.5|188255.5|188428.3|188303.3|188432.5|188307.5|188380.5|188255.5|24
1723465210000|2024-08-12 12:20:10|188438.5|188313.5|188470.1|188345.1|188473.9|188348.9|188427.8|188302.8|29
1723465220000|2024-08-12 12:20:20|188466.9|188341.9|188469|188344|188470.6|188345.6|188462.7|188337.7|17
1723465230000|2024-08-12 12:20:30|188467.6|188342.6|188471.1|188346.1|188471.8|188346.8|188457.4|188332.4|17
1723465240000|2024-08-12 12:20:40|188470.7|188345.7|188471.3|188346.3|188471.3|188346.3|188466.6|188341.6|17
1723465250000|2024-08-12 12:20:50|188465.4|188340.4|188439.1|188314.1|188493.5|188368.5|188385.1|188260.1|32
1723465260000|2024-08-12 12:21:00|188440|188315|188456.7|188331.7|188468.7|188343.7|188438.3|188313.3|24
1723465270000|2024-08-12 12:21:10|188456.4|188331.4|188507.5|188382.5|188519.9|188394.9|188455|188330|23
1723465280000|2024-08-12 12:21:20|188504.8|188379.8|188507.7|188382.7|188508.6|188383.6|188501.5|188376.5|8
1723465290000|2024-08-12 12:21:30|188505.7|188380.7|188505.8|188380.8|188505.8|188380.8|188503.2|188378.2|4
1723465300000|2024-08-12 12:21:40|188505.4|188380.4|188506.1|188381.1|188509.6|188384.6|188487.5|188362.5|17
1723465310000|2024-08-12 12:21:50|188508|188383|188514.3|188389.3|188520.8|188395.8|188500.3|188375.3|18
1723465320000|2024-08-12 12:22:00|188512.9|188387.9|188532.5|188407.5|188537|188412|188512.9|188387.9|27
1723465330000|2024-08-12 12:22:10|188529.8|188404.8|188527.7|188402.7|188532.3|188407.3|188526.3|188401.3|15
1723465340000|2024-08-12 12:22:20|188527.9|188402.9|188528.4|188403.4|188531.3|188406.3|188527.7|188402.7|13
1723465350000|2024-08-12 12:22:30|188530.7|188405.7|188538.6|188413.6|188562.3|188437.3|188486.8|188361.8|27
1723465360000|2024-08-12 12:22:40|188538.7|188413.7|188537.3|188412.3|188538.7|188413.7|188529.8|188404.8|15
1723465370000|2024-08-12 12:22:50|188548.3|188423.3|188537.1|188412.1|188550.2|188425.2|188531|188406|22
1723465380000|2024-08-12 12:23:00|188537.2|188412.2|188524.7|188399.7|188537.2|188412.2|188524.7|188399.7|15
1723465390000|2024-08-12 12:23:10|188519.9|188394.9|188482.2|188357.2|188522.9|188397.9|188480.9|188355.9|19
1723465400000|2024-08-12 12:23:20|188483.4|188358.4|188472.7|188347.7|188483.4|188358.4|188467.7|188342.7|22
1723465410000|2024-08-12 12:23:30|188473.5|188348.5|188474.4|188349.4|188477|188352|188471|188346|13
1723465420000|2024-08-12 12:23:40|188471|188346|188486.4|188361.4|188486.4|188361.4|188469.8|188344.8|8
1723465430000|2024-08-12 12:23:50|188487.8|188362.8|188482.1|188357.1|188497.2|188372.2|188477.6|188352.6|26
1723465440000|2024-08-12 12:24:00|188482|188357|188478.8|188353.8|188493.1|188368.1|188478.8|188353.8|26
1723465450000|2024-08-12 12:24:10|188478.6|188353.6|188485.6|188360.6|188486.5|188361.5|188466.7|188341.7|18
1723465460000|2024-08-12 12:24:20|188485.7|188360.7|188465|188340|188488.5|188363.5|188461|188336|14
1723465470000|2024-08-12 12:24:30|188464.8|188339.8|188487.2|188362.2|188489.7|188364.7|188461.7|188336.7|25
1723465480000|2024-08-12 12:24:40|188489.9|188364.9|188486.3|188361.3|188489.9|188364.9|188484.2|188359.2|10
1723465490000|2024-08-12 12:24:50|188485.9|188360.9|188485|188360|188491.5|188366.5|188483.5|188358.5|17
1723465500000|2024-08-12 12:25:00|188485.3|188360.3|188486.6|188361.6|188521|188396|188483.4|188358.4|19
1723465510000|2024-08-12 12:25:10|188487.3|188362.3|188489.3|188364.3|188491|188366|188472.5|188347.5|25
1723465520000|2024-08-12 12:25:20|188482|188357|188495.9|188370.9|188495.9|188370.9|188482|188357|10
1723465530000|2024-08-12 12:25:30|188492.9|188367.9|188478.6|188353.6|188495.9|188370.9|188478.6|188353.6|13
1723465540000|2024-08-12 12:25:40|188479.2|188354.2|188479|188354|188479.4|188354.4|188478.7|188353.7|11
1723465550000|2024-08-12 12:25:50|188473.1|188348.1|188399|188274|188473.1|188348.1|188393.9|188268.9|33
1723465560000|2024-08-12 12:26:00|188400|188275|188385.4|188260.4|188402|188277|188382.5|188257.5|23
1723465570000|2024-08-12 12:26:10|188385.5|188260.5|188383.8|188258.8|188388.9|188263.9|188383.4|188258.4|20
1723465580000|2024-08-12 12:26:20|188382.4|188257.4|188382.9|188257.9|188386.6|188261.6|188377.6|188252.6|19
1723465590000|2024-08-12 12:26:30|188385.7|188260.7|188385.5|188260.5|188387.8|188262.8|188385.4|188260.4|7
1723465600000|2024-08-12 12:26:40|188385.6|188260.6|188350.9|188225.9|188385.6|188260.6|188342.8|188217.8|25
1723465610000|2024-08-12 12:26:50|188355|188230|188352.7|188227.7|188357.6|188232.6|188348.9|188223.9|16
1723465620000|2024-08-12 12:27:00|188356.3|188231.3|188356.7|188231.7|188357|188232|188349|188224|13
1723465630000|2024-08-12 12:27:10|188357.2|188232.2|188358.3|188233.3|188358.3|188233.3|188348.6|188223.6|20
1723465640000|2024-08-12 12:27:20|188358.2|188233.2|188351.5|188226.5|188360.5|188235.5|188349.8|188224.8|22
1723465650000|2024-08-12 12:27:30|188352.8|188227.8|188362.9|188237.9|188394.8|188269.8|188352.6|188227.6|26
1723465660000|2024-08-12 12:27:40|188364.2|188239.2|188364.6|188239.6|188371.4|188246.4|188358.6|188233.6|17
1723465670000|2024-08-12 12:27:50|188370.5|188245.5|188337.9|188212.9|188370.5|188245.5|188337.1|188212.1|13
1723465680000|2024-08-12 12:28:00|188337.5|188212.5|188339.4|188214.4|188352.5|188227.5|188332.1|188207.1|24
1723465690000|2024-08-12 12:28:10|188337.5|188212.5|188343.7|188218.7|188350.2|188225.2|188337.5|188212.5|10
1723465700000|2024-08-12 12:28:20|188343.6|188218.6|188344.9|188219.9|188345.3|188220.3|188343.5|188218.5|8
1723465710000|2024-08-12 12:28:30|188344.3|188219.3|188336|188211|188344.3|188219.3|188332|188207|13
1723465720000|2024-08-12 12:28:40|188334.7|188209.7|188331.1|188206.1|188336.8|188211.8|188329.8|188204.8|17
1723465730000|2024-08-12 12:28:50|188329.3|188204.3|188295.7|188170.7|188332.5|188207.5|188291.5|188166.5|21
1723465740000|2024-08-12 12:29:00|188297.2|188172.2|188309.3|188184.3|188313.6|188188.6|188296|188171|15
1723465750000|2024-08-12 12:29:10|188306.4|188181.4|188323.6|188198.6|188330|188205|188306.4|188181.4|12
1723465760000|2024-08-12 12:29:20|188324.6|188199.6|188325.7|188200.7|188329.7|188204.7|188322.1|188197.1|16
1723465770000|2024-08-12 12:29:30|188327.6|188202.6|188312.1|188187.1|188338|188213|188312.1|188187.1|15
1723465780000|2024-08-12 12:29:40|188312.2|188187.2|188303.3|188178.3|188312.2|188187.2|188281.9|188156.9|9
1723465790000|2024-08-12 12:29:50|188303|188178|188301|188176|188314.2|188189.2|188292.5|188167.5|16
1723465800000|2024-08-12 12:30:00|188299.5|188174.5|188315.5|188190.5|188315.5|188190.5|188291.5|188166.5|26
1723465810000|2024-08-12 12:30:10|188314.9|188189.9|188269.6|188144.6|188314.9|188189.9|188269.2|188144.2|17
1723465820000|2024-08-12 12:30:20|188274.1|188149.1|188283.5|188158.5|188287.3|188162.3|188272.2|188147.2|12
1723465830000|2024-08-12 12:30:30|188289.3|188164.3|188313.5|188188.5|188313.5|188188.5|188268.2|188143.2|18
1723465840000|2024-08-12 12:30:40|188316.5|188191.5|188377.7|188252.7|188381.9|188256.9|188316.5|188191.5|24
1723465850000|2024-08-12 12:30:50|188378.6|188253.6|188376.5|188251.5|188383.3|188258.3|188376.5|188251.5|17
1723465860000|2024-08-12 12:31:00|188376.6|188251.6|188378.1|188253.1|188381.6|188256.6|188376.5|188251.5|6
1723465870000|2024-08-12 12:31:10|188377.8|188252.8|188420.1|188295.1|188434.8|188309.8|188372|188247|24
1723465880000|2024-08-12 12:31:20|188420.3|188295.3|188419.6|188294.6|188420.3|188295.3|188418.7|188293.7|17
1723465890000|2024-08-12 12:31:30|188419|188294|188419.2|188294.2|188419.7|188294.7|188419|188294|19
1723465900000|2024-08-12 12:31:40|188418.2|188293.2|188416.2|188291.2|188420.5|188295.5|188416.2|188291.2|11
1723465910000|2024-08-12 12:31:50|188421.7|188296.7|188423.7|188298.7|188427.7|188336.1|188386.1|188286.4|27
1723465920000|2024-08-12 12:32:00|188427.7|188302.7|188421.5|188296.5|188451.6|188326.6|188417.4|188292.4|18
1723465930000|2024-08-12 12:32:10|188420.8|188295.8|188422.1|188297.1|188427.6|188302.6|188420.5|188295.5|18
1723465940000|2024-08-12 12:32:20|188421.7|188296.7|188340.5|188215.5|188421.7|188296.7|188326.1|188201.1|26
1723465950000|2024-08-12 12:32:30|188345.6|188295.6|188400.4|188275.4|188410.1|188295.6|188345.6|188232.6|32
1723465960000|2024-08-12 12:32:40|188400.7|188275.7|188410.2|188285.2|188411.5|188286.5|188396.8|188271.8|23
1723465970000|2024-08-12 12:32:50|188406|188281|188439.5|188314.5|188441.1|188351.3|188401.3|188280.6|25
1723465980000|2024-08-12 12:33:00|188438.7|188313.7|188437.1|188312.1|188441.5|188316.5|188437.1|188312.1|21
1723465990000|2024-08-12 12:33:10|188438.1|188313.1|188469.1|188344.1|188471.4|188355.3|188403|188313.1|20
1723466000000|2024-08-12 12:33:20|188478.8|188353.8|188487.6|188362.6|188489.9|188364.9|188478.6|188353.6|19
1723466010000|2024-08-12 12:33:30|188490.9|188365.9|188478.8|188353.8|188490.9|188365.9|188478.6|188353.6|9
1723466020000|2024-08-12 12:33:40|188478.5|188353.5|188479.2|188354.2|188483.5|188358.5|188475.2|188350.2|17
1723466030000|2024-08-12 12:33:50|188483.9|188358.9|188513.8|188388.8|188513.8|188388.8|188481.4|188356.4|23
1723466040000|2024-08-12 12:34:00|188510.7|188385.7|188570.2|188445.2|188570.2|188445.2|188508.4|188383.4|27
1723466050000|2024-08-12 12:34:10|188573.4|188448.4|188587.3|188462.3|188595.1|188497|188547|188445|26
1723466060000|2024-08-12 12:34:20|188584.2|188459.2|188579.2|188454.2|188587.1|188462.1|188578.4|188453.4|15
1723466070000|2024-08-12 12:34:30|188572.2|188447.2|188574.1|188449.1|188577.6|188476.1|188526.1|188411.6|31
1723466080000|2024-08-12 12:34:40|188576.1|188451.1|188592.2|188467.2|188596.1|188471.1|188575.4|188450.4|21
1723466090000|2024-08-12 12:34:50|188592.1|188467.1|188588.6|188463.6|188597.7|188472.7|188586.6|188461.6|20
1723466100000|2024-08-12 12:35:00|188589.3|188464.3|188636.1|188511.1|188638|188513|188589.3|188464.3|30
1723466110000|2024-08-12 12:35:10|188636.3|188511.3|188628.9|188503.9|188639.3|188538.7|188588.7|188503|18
1723466120000|2024-08-12 12:35:20|188629.1|188504.1|188632.3|188507.3|188634.9|188509.9|188629.1|188504.1|11
1723466130000|2024-08-12 12:35:30|188634.8|188509.8|188640.5|188515.5|188656.5|188531.5|188634.8|188509.8|20
1723466140000|2024-08-12 12:35:40|188641.2|188516.2|188641.8|188516.8|188642.5|188517.5|188641.2|188516.2|5
1723466150000|2024-08-12 12:35:50|188641.9|188516.9|188641.9|188516.9|188648.4|188523.4|188639.6|188514.6|15
1723466160000|2024-08-12 12:36:00|188643.5|188518.5|188623|188498|188647.7|188522.7|188590.3|188465.3|25
1723466170000|2024-08-12 12:36:10|188622.9|188497.9|188624.8|188499.8|188633.6|188508.6|188622.9|188497.9|22
1723466180000|2024-08-12 12:36:20|188624.1|188499.1|188631.3|188506.3|188635.6|188510.6|188622|188497|15
1723466190000|2024-08-12 12:36:30|188636.8|188511.8|188636.9|188511.9|188637.3|188512.3|188636.8|188511.8|6
1723466200000|2024-08-12 12:36:40|188637.1|188512.1|188631.3|188506.3|188637.1|188512.1|188631.1|188506.1|17
1723466210000|2024-08-12 12:36:50|188631.7|188506.7|188644.9|188519.9|188659.2|188534.2|188630.9|188505.9|18
1723466220000|2024-08-12 12:37:00|188642.5|188517.5|188642.6|188517.6|188645.4|188520.4|188630.1|188505.1|19
1723466230000|2024-08-12 12:37:10|188643.8|188518.8|188605.4|188480.4|188643.8|188518.8|188604.6|188479.6|15
1723466240000|2024-08-12 12:37:20|188605.9|188480.9|188593.1|188468.1|188605.9|188480.9|188592.4|188467.4|10
1723466250000|2024-08-12 12:37:30|188595.6|188470.6|188596.7|188471.7|188598.5|188473.5|188594.9|188469.9|13
1723466260000|2024-08-12 12:37:40|188597.5|188472.5|188597.6|188472.6|188598.1|188473.1|188596.8|188471.8|16
1723466270000|2024-08-12 12:37:50|188598.4|188473.4|188600.6|188475.6|188600.7|188475.7|188597.4|188472.4|12
1723466280000|2024-08-12 12:38:00|188600.7|188475.7|188593.6|188468.6|188601.4|188476.4|188593.6|188468.6|12
1723466290000|2024-08-12 12:38:10|188593.7|188468.7|188598.4|188473.4|188602|188477|188593.7|188468.7|13
1723466300000|2024-08-12 12:38:20|188598.1|188473.1|188607.9|188482.9|188611.4|188486.4|188548|188423|25
1723466310000|2024-08-12 12:38:30|188608.1|188483.1|188620|188495|188628.9|188503.9|188608.1|188483.1|28
1723466320000|2024-08-12 12:38:40|188619.9|188494.9|188640.5|188515.5|188644.3|188519.3|188609.4|188484.4|27
1723466330000|2024-08-12 12:38:50|188646.1|188521.1|188641.4|188516.4|188662.2|188537.2|188641.4|188516.4|30
1723466340000|2024-08-12 12:39:00|188641.1|188516.1|188655.5|188530.5|188655.8|188568.7|188616.1|188516.1|20
1723466350000|2024-08-12 12:39:10|188653.1|188528.1|188658.1|188533.1|188660.5|188535.5|188644.2|188519.2|27
1723466360000|2024-08-12 12:39:20|188657.5|188532.5|188653.5|188528.5|188660.6|188535.6|188650.4|188525.4|16
1723466370000|2024-08-12 12:39:30|188653.8|188528.8|188674.6|188549.6|188682|188557|188653.8|188528.8|18
1723466380000|2024-08-12 12:39:40|188673.4|188548.4|188684.8|188559.8|188689.8|188564.8|188672.7|188547.7|28
1723466390000|2024-08-12 12:39:50|188681.9|188556.9|188670.6|188545.6|188689.5|188564.5|188670.6|188545.6|16
1723466400000|2024-08-12 12:40:00|188666|188541|188675.8|188550.8|188678.4|188553.4|188646.4|188521.4|27
1723466410000|2024-08-12 12:40:10|188676.6|188551.6|188658.3|188533.3|188677.7|188552.7|188656.1|188531.1|16
1723466420000|2024-08-12 12:40:20|188658.9|188533.9|188661.9|188536.9|188661.9|188536.9|188656.8|188531.8|9
1723466430000|2024-08-12 12:40:30|188662.6|188537.6|188676.1|188551.1|188693|188568|188662.6|188537.6|27
1723466440000|2024-08-12 12:40:40|188677.6|188552.6|188685.2|188560.2|188689.8|188564.8|188677.6|188552.6|30
1723466450000|2024-08-12 12:40:50|188683.8|188558.8|188685.5|188560.5|188690.9|188565.9|188682.8|188557.8|28
1723466460000|2024-08-12 12:41:00|188689.3|188564.3|188706|188581|188708.8|188583.8|188679.4|188554.4|23
1723466470000|2024-08-12 12:41:10|188663.4|188613.4|188700.2|188575.2|188707.3|188614.4|188663.4|188573.1|18
1723466480000|2024-08-12 12:41:20|188699.2|188574.2|188722.6|188597.6|188722.6|188619.9|188662.5|188574.2|21
1723466490000|2024-08-12 12:41:30|188725.7|188600.7|188718|188593|188725.7|188628.6|188677.2|188587.7|23
1723466500000|2024-08-12 12:41:40|188719|188594|188716.1|188591.1|188725.1|188627.7|188676.1|188587.3|21
1723466510000|2024-08-12 12:41:50|188714.8|188589.8|188725.3|188600.3|188726.3|188601.3|188714.8|188589.8|26
1723466520000|2024-08-12 12:42:00|188726.8|188601.8|188732.1|188607.1|188739.7|188614.7|188726.1|188601.1|17
1723466530000|2024-08-12 12:42:10|188732.2|188607.2|188736.7|188611.7|188740.1|188615.1|188731.5|188606.5|13
1723466540000|2024-08-12 12:42:20|188737.1|188612.1|188866.5|188741.5|188878.3|188753.3|188737|188612|22
1723466550000|2024-08-12 12:42:30|188863.9|188738.9|188849.5|188724.5|188884|188759|188829|188704|30
1723466560000|2024-08-12 12:42:40|188844.8|188719.8|188826.9|188701.9|188849|188724|188818|188693|21
1723466570000|2024-08-12 12:42:50|188827.1|188702.1|188828.8|188703.8|188830.5|188705.5|188818.3|188693.3|20
1723466580000|2024-08-12 12:43:00|188829.2|188704.2|188826.8|188701.8|188829.2|188704.2|188824.6|188699.6|13
1723466590000|2024-08-12 12:43:10|188826.7|188701.7|188814.5|188689.5|188826.7|188701.7|188812.8|188687.8|15
1723466600000|2024-08-12 12:43:20|188816.3|188691.3|188805.9|188755.9|188852.8|188755.9|188805.9|188691.3|19
1723466610000|2024-08-12 12:43:30|188805.8|188755.8|188851.5|188726.5|188855.5|188762.4|188805.7|188707.1|29
1723466620000|2024-08-12 12:43:40|188848.9|188723.9|188886.9|188761.9|188888.4|188763.4|188848.9|188723.9|27
1723466630000|2024-08-12 12:43:50|188885.9|188760.9|188865.3|188740.3|188897.5|188772.5|188865.3|188740.3|24
1723466640000|2024-08-12 12:44:00|188863.6|188738.6|188868.4|188743.4|188869.6|188744.6|188857.6|188732.6|19
1723466650000|2024-08-12 12:44:10|188868.7|188743.7|188895.8|188770.8|188907.7|188782.7|188868.7|188743.7|18
1723466660000|2024-08-12 12:44:20|188895.4|188770.4|188880.7|188755.7|188902|188777|188880.7|188755.7|15
1723466670000|2024-08-12 12:44:30|188880.6|188755.6|188903.2|188778.2|188903.2|188778.2|188868.4|188743.4|20
1723466680000|2024-08-12 12:44:40|188900|188775|188906.4|188781.4|188913.4|188788.4|188893.4|188768.4|19
1723466690000|2024-08-12 12:44:50|188906.5|188781.5|188917.9|188792.9|188927.6|188802.6|188905.4|188780.4|22
1723466700000|2024-08-12 12:45:00|188918.1|188793.1|188917.1|188792.1|188920.5|188795.5|188913.6|188788.6|13
1723466710000|2024-08-12 12:45:10|188917.3|188792.3|188916.3|188791.3|188918|188793|188914.9|188789.9|16
1723466720000|2024-08-12 12:45:20|188916.2|188791.2|188916.4|188791.4|188918.5|188793.5|188915.1|188790.1|12
1723466730000|2024-08-12 12:45:30|188914.9|188789.9|188956.9|188831.9|188956.9|188831.9|188914.9|188789.9|27
1723466740000|2024-08-12 12:45:40|188954.2|188829.2|188944.5|188819.5|188956.4|188851.7|188899.3|188814.7|25
1723466750000|2024-08-12 12:45:50|188945.5|188820.5|188972.2|188847.2|189004.8|188879.8|188909.4|188818.8|32
1723466760000|2024-08-12 12:46:00|188972.6|188847.6|189017.1|188892.1|189025.5|188900.5|188969.9|188844.9|25
1723466770000|2024-08-12 12:46:10|189022.5|188897.5|188994.8|188869.8|189029|188904|188988.1|188863.1|21
1723466780000|2024-08-12 12:46:20|188994.7|188869.7|189033.6|188908.6|189048.6|188960.5|188985.6|188860.6|22
1723466790000|2024-08-12 12:46:30|189036.4|188911.4|188983.5|188858.5|189036.4|188911.4|188980.3|188855.3|24
1723466800000|2024-08-12 12:46:40|188980.2|188855.2|188963.7|188838.7|188986.7|188861.7|188962.6|188837.6|24
1723466810000|2024-08-12 12:46:50|188963.6|188838.6|188967|188842|188968.7|188843.7|188963.6|188838.6|12
1723466820000|2024-08-12 12:47:00|188969.8|188844.8|188966.9|188841.9|188969.9|188844.9|188963.4|188838.4|17
1723466830000|2024-08-12 12:47:10|188965.8|188840.8|189000.1|188875.1|189000.1|188875.1|188965.8|188840.8|25
1723466840000|2024-08-12 12:47:20|189004.4|188879.4|188976.9|188851.9|189004.4|188879.4|188973|188848|28
1723466850000|2024-08-12 12:47:30|188980.5|188855.5|188995.4|188870.4|188996.8|188871.8|188977.5|188852.5|18
1723466860000|2024-08-12 12:47:40|189003.7|188878.7|189000.1|188875.1|189032.7|188935.9|188985.9|188870.6|21
1723466870000|2024-08-12 12:47:50|188999.9|188874.9|189025.9|188900.9|189026.8|188901.8|188999.9|188874.9|22
1723466880000|2024-08-12 12:48:00|189025.7|188900.7|189024.5|188899.5|189028|188903|189014.1|188889.1|22
1723466890000|2024-08-12 12:48:10|189023.6|188898.6|189038.7|188913.7|189038.7|188913.7|189015.4|188890.4|20
1723466900000|2024-08-12 12:48:20|189038.8|188913.8|189048.5|188923.5|189050.2|188925.2|189032.6|188907.6|22
1723466910000|2024-08-12 12:48:30|189046.4|188921.4|189009.8|188959.8|189055.2|188961.4|189003.2|188918.3|20
1723466920000|2024-08-12 12:48:40|189011.8|188961.8|189052.2|188927.2|189055.7|188961.8|189011.8|188926.3|16
1723466930000|2024-08-12 12:48:50|189051.8|188926.8|189116.9|188991.9|189118|188993|189051.8|188926.8|21
1723466940000|2024-08-12 12:49:00|189115.3|188990.3|189044.7|188919.7|189120.7|188995.7|189036.7|188911.7|31
1723466950000|2024-08-12 12:49:10|189045.7|188920.7|189010.9|188885.9|189045.7|188920.7|188998.4|188873.4|29
1723466960000|2024-08-12 12:49:20|189011.7|188886.7|188995.9|188870.9|189021.7|188896.7|188995|188870|27
1723466970000|2024-08-12 12:49:30|188997.2|188872.2|189007|188882|189009.7|188884.7|188995.4|188870.4|19
1723466980000|2024-08-12 12:49:40|189005|188880|189004.5|188879.5|189007.5|188882.5|189003.1|188878.1|7
1723466990000|2024-08-12 12:49:50|189002.2|188877.2|188926|188801|189002.2|188877.2|188926|188801|16
1723467000000|2024-08-12 12:50:00|188923|188798|188918|188793|188923.6|188798.6|188915.4|188790.4|16
1723467010000|2024-08-12 12:50:10|188918.2|188793.2|188904|188779|188918.2|188793.2|188901.8|188776.8|15
1723467020000|2024-08-12 12:50:20|188902|188777|188903.2|188778.2|188917|188792|188898.9|188773.9|11
1723467030000|2024-08-12 12:50:30|188898.5|188773.5|188889.3|188764.3|188898.5|188773.5|188883.7|188758.7|7
1723467040000|2024-08-12 12:50:40|188888.3|188763.3|188844.8|188719.8|188888.3|188763.3|188813.6|188688.6|23
1723467050000|2024-08-12 12:50:50|188845.4|188720.4|188850.7|188725.7|188866.9|188741.9|188830|188705|26
1723467060000|2024-08-12 12:51:00|188857.6|188732.6|188853.9|188728.9|188862.5|188737.5|188852.7|188727.7|18
1723467070000|2024-08-12 12:51:10|188854.7|188729.7|188858.1|188733.1|188859.4|188734.4|188853.6|188728.6|13
1723467080000|2024-08-12 12:51:20|188857.5|188732.5|188878|188753|188880.5|188755.5|188852.2|188727.2|15
1723467090000|2024-08-12 12:51:30|188880.4|188755.4|188884.4|188759.4|188884.5|188759.5|188880.4|188755.4|4
1723467100000|2024-08-12 12:51:40|188886.3|188761.3|188899.2|188774.2|188912.8|188787.8|188886.3|188761.3|16
1723467110000|2024-08-12 12:51:50|188898.9|188773.9|188943.1|188818.1|188948.9|188823.9|188897.5|188772.5|13
1723467120000|2024-08-12 12:52:00|188949.1|188824.1|188954.2|188829.2|188969.1|188844.1|188944.2|188819.2|19
1723467130000|2024-08-12 12:52:10|188957.9|188832.9|188977.6|188852.6|188977.6|188852.6|188953.5|188828.5|23
1723467140000|2024-08-12 12:52:20|188976.2|188851.2|188985.3|188860.3|188991.3|188866.3|188973.5|188848.5|20
1723467150000|2024-08-12 12:52:30|188985|188860|188973.8|188848.8|189003.4|188878.4|188972.3|188847.3|23
1723467160000|2024-08-12 12:52:40|188972.7|188847.7|188945.1|188820.1|188973.1|188848.1|188942.2|188817.2|16
1723467170000|2024-08-12 12:52:50|188944.2|188819.2|188944.7|188819.7|188946.7|188821.7|188943.9|188818.9|6
1723467180000|2024-08-12 12:53:00|188945.9|188820.9|188947.2|188822.2|188950|188825|188944.5|188819.5|12
1723467190000|2024-08-12 12:53:10|188946.4|188821.4|188970.4|188845.4|188975.8|188850.8|188946.4|188821.4|24
1723467200000|2024-08-12 12:53:20|188969.7|188844.7|188903|188778|188970.6|188845.6|188891.9|188766.9|23
1723467210000|2024-08-12 12:53:30|188902.2|188777.2|188894.2|188769.2|188907.3|188782.3|188891.4|188766.4|20
1723467220000|2024-08-12 12:53:40|188894.7|188769.7|188896.3|188771.3|188900.6|188775.6|188891.5|188766.5|15
1723467230000|2024-08-12 12:53:50|188896.5|188771.5|188865.1|188740.1|188896.5|188771.5|188855.8|188730.8|19
1723467240000|2024-08-12 12:54:00|188865.2|188740.2|188848|188723|188865.2|188740.2|188844|188719|8
1723467250000|2024-08-12 12:54:10|188849|188724|188888.2|188763.2|188897.9|188772.9|188848.3|188723.3|24
1723467260000|2024-08-12 12:54:20|188886.3|188761.3|188872.4|188747.4|188886.3|188761.3|188872.4|188747.4|23
1723467270000|2024-08-12 12:54:30|188871.8|188746.8|188853|188728|188871.8|188746.8|188838.5|188713.5|20
1723467280000|2024-08-12 12:54:40|188852.7|188727.7|188852.6|188727.6|188856.1|188731.1|188845|188720|11
1723467290000|2024-08-12 12:54:50|188857.1|188732.1|188853.5|188728.5|188857.8|188732.8|188851.9|188726.9|14
1723467300000|2024-08-12 12:55:00|188851.9|188726.9|188845.2|188720.2|188860.2|188735.2|188845.2|188720.2|10
1723467310000|2024-08-12 12:55:10|188845.7|188720.7|188860.9|188735.9|188862.8|188737.8|188845.7|188720.7|6
1723467320000|2024-08-12 12:55:20|188863.5|188738.5|188860.8|188735.8|188865.3|188740.3|188859.2|188734.2|6
1723467330000|2024-08-12 12:55:30|188864.3|188739.3|188909.1|188784.1|188914.1|188789.1|188860.5|188735.5|16
1723467340000|2024-08-12 12:55:40|188909.4|188784.4|188906.3|188781.3|188911.2|188786.2|188905.6|188780.6|7
1723467350000|2024-08-12 12:55:50|188905.1|188780.1|188892.8|188767.8|188909.6|188784.6|188891|188766|16
1723467360000|2024-08-12 12:56:00|188907.8|188782.8|188898|188773|188908.8|188783.8|188895.9|188770.9|11
1723467370000|2024-08-12 12:56:10|188896.6|188771.6|188897|188772|188897.7|188772.7|188896|188771|4
1723467380000|2024-08-12 12:56:20|188893.9|188768.9|188893.9|188768.9|188895.1|188770.1|188892.8|188767.8|7
1723467390000|2024-08-12 12:56:30|188898.5|188773.5|188897.3|188772.3|188912.4|188787.4|188880.9|188755.9|22
1723467400000|2024-08-12 12:56:40|188895.6|188770.6|188895.9|188770.9|188898.7|188773.7|188894.5|188769.5|8
1723467410000|2024-08-12 12:56:50|188898.7|188773.7|188896.3|188771.3|188899.6|188774.6|188895.9|188770.9|8
1723467420000|2024-08-12 12:57:00|188899.6|188774.6|188899|188774|188912|188787|188880.5|188755.5|9
1723467430000|2024-08-12 12:57:10|188896.5|188771.5|188896.2|188771.2|188897.2|188772.2|188895.6|188770.6|7
1723467440000|2024-08-12 12:57:20|188895.6|188770.6|188899.5|188774.5|188908.3|188783.3|188895.6|188770.6|7
1723467450000|2024-08-12 12:57:30|188897.3|188772.3|188931.4|188806.4|188936.1|188811.1|188897.3|188772.3|15
1723467460000|2024-08-12 12:57:40|188936.9|188811.9|188916.5|188791.5|188938.9|188813.9|188916.5|188791.5|8
1723467470000|2024-08-12 12:57:50|188919.8|188794.8|188927.3|188802.3|188927.3|188802.3|188919.8|188794.8|4
1723467480000|2024-08-12 12:58:00|188926.6|188801.6|188901.2|188776.2|188926.6|188801.6|188890.6|188765.6|12
1723467490000|2024-08-12 12:58:10|188904.7|188779.7|188904.8|188779.8|188917.5|188792.5|188897.2|188772.2|14
1723467500000|2024-08-12 12:58:20|188906.8|188781.8|188902.6|188777.6|188914.9|188789.9|188897.1|188772.1|9
1723467510000|2024-08-12 12:58:30|188908.8|188783.8|188870.8|188745.8|188922.3|188797.3|188864.1|188739.1|21
1723467520000|2024-08-12 12:58:40|188868|188743|188874.2|188749.2|188876.2|188751.2|188866.3|188741.3|15
1723467530000|2024-08-12 12:58:50|188869.4|188744.4|188904.4|188779.4|188904.4|188779.4|188869.4|188744.4|19
1723467540000|2024-08-12 12:59:00|188905.4|188780.4|188902.3|188777.3|188914.1|188789.1|188901.9|188776.9|19
1723467550000|2024-08-12 12:59:10|188903|188778|188918.4|188793.4|188919.1|188794.1|188901.5|188776.5|17
1723467560000|2024-08-12 12:59:20|188918.1|188793.1|188905.1|188780.1|188918.1|188793.1|188905.1|188780.1|12
1723467570000|2024-08-12 12:59:30|188905.9|188780.9|188864.6|188739.6|188914|188789|188850.7|188725.7|14
1723467580000|2024-08-12 12:59:40|188865.8|188740.8|188848.7|188723.7|188880.2|188755.2|188843.5|188718.5|13
1723467590000|2024-08-12 12:59:50|188844.9|188719.9|188861.8|188736.8|188873.5|188748.5|188844.9|188719.9|18
1723467600000|2024-08-12 13:00:00|188857.9|188732.9|188876.3|188751.3|188899.3|188774.3|188857.9|188732.9|30
1723467610000|2024-08-12 13:00:10|188878.2|188753.2|188874.9|188749.9|188883.3|188758.3|188874.7|188749.7|23
1723467620000|2024-08-12 13:00:20|188873.2|188748.2|188883.8|188758.8|188883.8|188758.8|188873.2|188748.2|13
1723467630000|2024-08-12 13:00:30|188882.9|188757.9|188878|188753|188884.5|188759.5|188877|188752|13
1723467640000|2024-08-12 13:00:40|188881.9|188756.9|188898.6|188773.6|188901.3|188776.3|188881.6|188756.6|9
1723467650000|2024-08-12 13:00:50|188898|188773|188875.7|188750.7|188898|188773|188875.7|188750.7|7
1723467660000|2024-08-12 13:01:00|188878.4|188753.4|188878.4|188753.4|188878.4|188753.4|188878.4|188753.4|1
1723467670000|2024-08-12 13:01:10|188880.8|188755.8|188899.2|188774.2|188903.8|188778.8|188880.8|188755.8|13
1723467680000|2024-08-12 13:01:20|188897.5|188772.5|188899.9|188774.9|188905.8|188780.8|188897.5|188772.5|16
1723467690000|2024-08-12 13:01:30|188902|188777|188890|188765|188902.2|188777.2|188889.2|188764.2|8
1723467700000|2024-08-12 13:01:40|188892.3|188767.3|188893.6|188768.6|188902.2|188777.2|188879.2|188754.2|12
1723467710000|2024-08-12 13:01:50|188897.3|188772.3|188889.2|188764.2|188897.6|188772.6|188883.6|188758.6|11
1723467720000|2024-08-12 13:02:00|188893.2|188768.2|188894.7|188769.7|188898.6|188773.6|188892.4|188767.4|16
1723467730000|2024-08-12 13:02:10|188896.8|188771.8|188896.8|188771.8|188899|188774|188894.7|188769.7|5
1723467740000|2024-08-12 13:02:20|188896.4|188771.4|188876.6|188751.6|188896.4|188771.4|188876.6|188751.6|3
1723467750000|2024-08-12 13:02:30|188873.4|188748.4|188843.4|188718.4|188873.4|188748.4|188839.9|188714.9|9
1723467760000|2024-08-12 13:02:40|188853|188728|188839.4|188714.4|188853.5|188728.5|188837.9|188712.9|13
1723467770000|2024-08-12 13:02:50|188840.7|188715.7|188799.1|188674.1|188846.3|188721.3|188795.8|188670.8|14
1723467780000|2024-08-12 13:03:00|188799.9|188674.9|188781.4|188656.4|188803.7|188678.7|188779.9|188654.9|12
1723467790000|2024-08-12 13:03:10|188782.8|188657.8|188784.5|188659.5|188798.2|188673.2|188777.1|188652.1|18
1723467800000|2024-08-12 13:03:20|188785|188660|188757.9|188632.9|188786|188661|188753.8|188628.8|13
1723467810000|2024-08-12 13:03:30|188758|188633|188724|188599|188758.9|188633.9|188724|188599|6
1723467820000|2024-08-12 13:03:40|188723.9|188598.9|188724|188599|188729.4|188604.4|188705.7|188580.7|16
1723467830000|2024-08-12 13:03:50|188723.2|188598.2|188712.4|188587.4|188725.8|188600.8|188709.6|188584.6|30
1723467840000|2024-08-12 13:04:00|188714.1|188589.1|188717.2|188592.2|188720.3|188595.3|188714.1|188589.1|13
1723467850000|2024-08-12 13:04:10|188719.2|188594.2|188716.4|188591.4|188723.5|188598.5|188716.4|188591.4|14
1723467860000|2024-08-12 13:04:20|188715.2|188590.2|188714.2|188589.2|188727.8|188602.8|188714.2|188589.2|22
1723467870000|2024-08-12 13:04:30|188712.6|188587.6|188702.4|188577.4|188714.2|188589.2|188682.6|188557.6|22
1723467880000|2024-08-12 13:04:40|188703|188578|188725.3|188600.3|188725.3|188600.3|188700.3|188575.3|9
1723467890000|2024-08-12 13:04:50|188712.6|188587.6|188708.9|188583.9|188712.6|188587.6|188707.6|188582.6|9
1723467900000|2024-08-12 13:05:00|188710.3|188585.3|188737.3|188612.3|188737.3|188612.3|188710.3|188585.3|18
1723467910000|2024-08-12 13:05:10|188735.1|188610.1|188737.1|188612.1|188740|188615|188730.4|188605.4|8
1723467920000|2024-08-12 13:05:20|188737|188612|188744.8|188619.8|188744.8|188619.8|188735.7|188610.7|6
1723467930000|2024-08-12 13:05:30|188736.1|188611.1|188737|188612|188740.1|188615.1|188736.1|188611.1|7
1723467940000|2024-08-12 13:05:40|188767.2|188642.2|188765.3|188640.3|188767.2|188642.2|188758.8|188633.8|12
1723467950000|2024-08-12 13:05:50|188738.3|188613.3|188741.5|188616.5|188760.1|188635.1|188738.3|188613.3|18
1723467960000|2024-08-12 13:06:00|188745|188620|188778|188653|188778|188653|188745|188620|12
1723467970000|2024-08-12 13:06:10|188782.1|188657.1|188787.6|188662.6|188802.5|188677.5|188779|188654|17
1723467980000|2024-08-12 13:06:20|188789.1|188664.1|188788.9|188663.9|188793.3|188668.3|188785|188660|18
1723467990000|2024-08-12 13:06:30|188785.5|188660.5|188790.8|188665.8|188790.8|188665.8|188785.5|188660.5|5
1723468000000|2024-08-12 13:06:40|188790.3|188665.3|188754.6|188629.6|188790.3|188665.3|188753.1|188628.1|12
1723468010000|2024-08-12 13:06:50|188750.2|188625.2|188778.4|188653.4|188779.2|188654.2|188749.4|188624.4|9
1723468020000|2024-08-12 13:07:00|188779.3|188654.3|188741.8|188616.8|188782.2|188657.2|188738|188613|18
1723468030000|2024-08-12 13:07:10|188742.5|188617.5|188728|188603|188748|188623|188726.8|188601.8|18
1723468040000|2024-08-12 13:07:20|188728.7|188603.7|188743.6|188618.6|188746.8|188621.8|188728.7|188603.7|8
1723468050000|2024-08-12 13:07:30|188744.3|188619.3|188762.8|188637.8|188766.3|188641.3|188730.4|188605.4|7
1723468060000|2024-08-12 13:07:40|188762.3|188637.3|188764.2|188639.2|188768.7|188643.7|188760.8|188635.8|15
1723468070000|2024-08-12 13:07:50|188763.8|188638.8|188766|188641|188771.6|188646.6|188762.7|188637.7|18
1723468080000|2024-08-12 13:08:00|188764.1|188639.1|188731.5|188606.5|188764.1|188639.1|188731.5|188606.5|14
1723468090000|2024-08-12 13:08:10|188729.1|188604.1|188743.8|188618.8|188748|188623|188729.1|188604.1|8
1723468100000|2024-08-12 13:08:20|188748|188623|188781.3|188656.3|188781.9|188656.9|188748|188623|14
1723468110000|2024-08-12 13:08:30|188781.9|188656.9|188723.9|188598.9|188781.9|188656.9|188720.4|188595.4|15
1723468120000|2024-08-12 13:08:40|188720.9|188595.9|188721.8|188596.8|188721.8|188596.8|188720.1|188595.1|4
1723468130000|2024-08-12 13:08:50|188725.2|188600.2|188756.6|188631.6|188758.8|188633.8|188723.7|188598.7|14
1723468140000|2024-08-12 13:09:00|188757.2|188632.2|188748.4|188623.4|188768.8|188643.8|188746|188621|13
1723468150000|2024-08-12 13:09:10|188745.8|188620.8|188721.4|188596.4|188760|188635|188721.4|188596.4|10
1723468160000|2024-08-12 13:09:20|188722.8|188597.8|188679.3|188554.3|188722.8|188597.8|188679.3|188554.3|5
1723468170000|2024-08-12 13:09:30|188681.3|188556.3|188682.4|188557.4|188685.8|188560.8|188681.3|188556.3|5
1723468180000|2024-08-12 13:09:40|188681.7|188556.7|188682.4|188557.4|188682.4|188557.4|188681.7|188556.7|2
1723468190000|2024-08-12 13:09:50|188683|188558|188658.5|188533.5|188689.3|188564.3|188658.5|188533.5|13
1723468200000|2024-08-12 13:10:00|188644.5|188519.5|188618.9|188493.9|188644.5|188519.5|188607.7|188482.7|23
1723468210000|2024-08-12 13:10:10|188619.5|188494.5|188577|188452|188619.5|188494.5|188573.7|188448.7|21
1723468220000|2024-08-12 13:10:20|188577.5|188452.5|188588.7|188463.7|188588.7|188463.7|188577.5|188452.5|10
1723468230000|2024-08-12 13:10:30|188583.7|188458.7|188575.6|188450.6|188583.7|188458.7|188575.6|188450.6|14
1723468240000|2024-08-12 13:10:40|188575.1|188450.1|188574.2|188449.2|188577.8|188452.8|188570.7|188445.7|17
1723468250000|2024-08-12 13:10:50|188559.8|188434.8|188513.1|188388.1|188561.8|188436.8|188513.1|188388.1|16
1723468260000|2024-08-12 13:11:00|188516.7|188391.7|188505.8|188380.8|188516.7|188391.7|188499|188374|14
1723468270000|2024-08-12 13:11:10|188505.2|188380.2|188505.8|188380.8|188507.6|188382.6|188501.6|188376.6|17
1723468280000|2024-08-12 13:11:20|188504.7|188379.7|188501.2|188376.2|188504.7|188379.7|188500.9|188375.9|8
1723468290000|2024-08-12 13:11:30|188502.4|188377.4|188422.8|188297.8|188502.4|188377.4|188422.6|188297.6|14
1723468300000|2024-08-12 13:11:40|188422.1|188297.1|188411.2|188286.2|188427.6|188302.6|188405.1|188280.1|21
1723468310000|2024-08-12 13:11:50|188412|188287|188420.7|188295.7|188420.7|188295.7|188370.9|188245.9|18
1723468320000|2024-08-12 13:12:00|188418.2|188293.2|188381.8|188256.8|188422.4|188297.4|188368.6|188243.6|25
1723468330000|2024-08-12 13:12:10|188387|188262|188386.4|188261.4|188398.1|188273.1|188385.6|188260.6|18
1723468340000|2024-08-12 13:12:20|188389.6|188264.6|188420.7|188295.7|188430.7|188305.7|188389.6|188264.6|8
1723468350000|2024-08-12 13:12:30|188420.4|188295.4|188390|188265|188427.8|188302.8|188387.3|188262.3|23
1723468360000|2024-08-12 13:12:40|188390.7|188265.7|188408.6|188283.6|188414.4|188289.4|188389.8|188264.8|20
1723468370000|2024-08-12 13:12:50|188404.4|188279.4|188387.8|188262.8|188405|188280|188382.2|188257.2|14
1723468380000|2024-08-12 13:13:00|188388.4|188263.4|188336.9|188211.9|188393.5|188268.5|188336.7|188211.7|20
1723468390000|2024-08-12 13:13:10|188336|188211|188306.9|188181.9|188337.6|188212.6|188305.1|188180.1|19
1723468400000|2024-08-12 13:13:20|188320.5|188195.5|188311.6|188186.6|188320.5|188195.5|188282.7|188157.7|30
1723468410000|2024-08-12 13:13:30|188312.1|188187.1|188317|188192|188327.5|188202.5|188311|188186|30
1723468420000|2024-08-12 13:13:40|188315|188190|188290.6|188165.6|188324|188199|188282|188157|32
1723468430000|2024-08-12 13:13:50|188291.8|188166.8|188322.1|188197.1|188322.1|188197.1|188278|188153|21
1723468440000|2024-08-12 13:14:00|188319.4|188194.4|188265.1|188140.1|188319.4|188194.4|188265.1|188140.1|26
1723468450000|2024-08-12 13:14:10|188266|188141|188255.2|188130.2|188266.8|188141.8|188233|188108|21
1723468460000|2024-08-12 13:14:20|188252.4|188127.4|188238.4|188113.4|188252.4|188127.4|188227.8|188102.8|21
1723468470000|2024-08-12 13:14:30|188239.5|188114.5|188238.8|188113.8|188245.6|188120.6|188237.8|188112.8|29
1723468480000|2024-08-12 13:14:40|188239.2|188114.2|188239.6|188114.6|188245.9|188120.9|188232.5|188107.5|33
1723468490000|2024-08-12 13:14:50|188239.7|188114.7|188242.6|188117.6|188247.3|188122.3|188239.7|188114.7|28
1723468500000|2024-08-12 13:15:00|188244.3|188119.3|188241.7|188116.7|188245|188120|188233.6|188108.6|19
1723468510000|2024-08-12 13:15:10|188243.6|188118.6|188196.9|188071.9|188243.6|188118.6|188196.9|188071.9|19
1723468520000|2024-08-12 13:15:20|188196.5|188071.5|188220.3|188095.3|188229.3|188104.3|188191.6|188066.6|11
1723468530000|2024-08-12 13:15:30|188219.8|188094.8|188224|188099|188244.7|188119.7|188219.1|188094.1|18
1723468540000|2024-08-12 13:15:40|188225.9|188100.9|188246.3|188121.3|188251.7|188126.7|188225.8|188100.8|10
1723468550000|2024-08-12 13:15:50|188247|188122|188244.9|188119.9|188271.4|188146.4|188244.9|188119.9|26
1723468560000|2024-08-12 13:16:00|188247.2|188122.2|188249.1|188124.1|188253.3|188128.3|188247.2|188122.2|14
1723468570000|2024-08-12 13:16:10|188249.8|188124.8|188247.4|188122.4|188254.7|188129.7|188244.9|188119.9|27
1723468580000|2024-08-12 13:16:20|188260.6|188135.6|188247.3|188122.3|188266.9|188141.9|188246.8|188121.8|21
1723468590000|2024-08-12 13:16:30|188247.5|188122.5|188258.4|188133.4|188258.4|188133.4|188243.2|188118.2|26
1723468600000|2024-08-12 13:16:40|188252.2|188127.2|188269.1|188144.1|188271.2|188146.2|188252.2|188127.2|21
1723468610000|2024-08-12 13:16:50|188266.9|188141.9|188268|188143|188270.7|188145.7|188256.2|188131.2|27
1723468620000|2024-08-12 13:17:00|188265.5|188140.5|188252.3|188127.3|188268.8|188143.8|188248.5|188123.5|29
1723468630000|2024-08-12 13:17:10|188252.8|188127.8|188268.6|188143.6|188270.8|188145.8|188252.8|188127.8|15
1723468640000|2024-08-12 13:17:20|188270.2|188145.2|188275.2|188150.2|188275.2|188150.2|188265.8|188140.8|23
1723468650000|2024-08-12 13:17:30|188273.1|188148.1|188271.1|188146.1|188274.9|188149.9|188270.7|188145.7|16
1723468660000|2024-08-12 13:17:40|188273.3|188148.3|188269.6|188144.6|188274.2|188149.2|188266.4|188141.4|21
1723468670000|2024-08-12 13:17:50|188267.2|188142.2|188263.5|188138.5|188275.3|188150.3|188263.1|188138.1|14
1723468680000|2024-08-12 13:18:00|188271.3|188146.3|188258.9|188133.9|188271.3|188146.3|188250.4|188125.4|30
1723468690000|2024-08-12 13:18:10|188259.6|188134.6|188276.1|188151.1|188276.1|188151.1|188259.3|188134.3|21
1723468700000|2024-08-12 13:18:20|188274.7|188149.7|188275.4|188150.4|188275.4|188150.4|188274.7|188149.7|6
1723468710000|2024-08-12 13:18:30|188272.6|188147.6|188271.2|188146.2|188275.3|188150.3|188271.2|188146.2|6
1723468720000|2024-08-12 13:18:40|188268.1|188143.1|188267.3|188142.3|188271.4|188146.4|188266.3|188141.3|7
1723468730000|2024-08-12 13:18:50|188265.1|188140.1|188267.5|188142.5|188267.5|188142.5|188262.5|188137.5|7
1723468740000|2024-08-12 13:19:00|188265.9|188140.9|188249.8|188124.8|188265.9|188140.9|188249.8|188124.8|5
1723468750000|2024-08-12 13:19:10|188251|188126|188268.1|188143.1|188271.4|188146.4|188251|188126|9
1723468760000|2024-08-12 13:19:20|188268.4|188143.4|188268.6|188143.6|188272|188147|188268.4|188143.4|3
1723468770000|2024-08-12 13:19:30|188272.2|188147.2|188298|188173|188298.4|188173.4|188267.7|188142.7|15
1723468780000|2024-08-12 13:19:40|188298.7|188173.7|188291.7|188166.7|188300.2|188175.2|188291.7|188166.7|5
1723468790000|2024-08-12 13:19:50|188292.1|188167.1|188299.2|188174.2|188299.2|188174.2|188292.1|188167.1|4
1723468800000|2024-08-12 13:20:00|188298.9|188173.9|188342.1|188217.1|188342.1|188217.1|188298.7|188173.7|14
1723468810000|2024-08-12 13:20:10|188342.8|188217.8|188361.4|188236.4|188361.4|188236.4|188341.9|188216.9|11
1723468820000|2024-08-12 13:20:20|188360.6|188235.6|188362.4|188237.4|188362.4|188237.4|188357.4|188232.4|12
1723468830000|2024-08-12 13:20:30|188363.1|188238.1|188363.6|188238.6|188363.6|188238.6|188362.2|188237.2|8
1723468840000|2024-08-12 13:20:40|188362.4|188237.4|188375.7|188250.7|188377.2|188252.2|188362.4|188237.4|10
1723468850000|2024-08-12 13:20:50|188374.7|188249.7|188351.8|188226.8|188374.7|188249.7|188351|188226|22
1723468860000|2024-08-12 13:21:00|188350.1|188225.1|188338.9|188213.9|188350.1|188225.1|188338.9|188213.9|17
1723468870000|2024-08-12 13:21:10|188340.1|188215.1|188338.8|188213.8|188340.5|188215.5|188337.9|188212.9|5
1723468880000|2024-08-12 13:21:20|188339.8|188214.8|188340.7|188215.7|188340.7|188215.7|188338.8|188213.8|8
1723468890000|2024-08-12 13:21:30|188340|188215|188342.3|188217.3|188345.6|188220.6|188340|188215|12
1723468900000|2024-08-12 13:21:40|188343.6|188218.6|188258.8|188133.8|188343.6|188218.6|188247.4|188122.4|21
1723468910000|2024-08-12 13:21:50|188257.6|188132.6|188249.5|188124.5|188258.2|188133.2|188248.2|188123.2|22
1723468920000|2024-08-12 13:22:00|188251.3|188126.3|188259.4|188134.4|188262.7|188137.7|188251.3|188126.3|11
1723468930000|2024-08-12 13:22:10|188258.4|188133.4|188264.3|188139.3|188266.3|188141.3|188258.4|188133.4|17
1723468940000|2024-08-12 13:22:20|188262.4|188137.4|188264.2|188139.2|188268.5|188143.5|188262.1|188137.1|20
1723468950000|2024-08-12 13:22:30|188265.3|188140.3|188235.9|188110.9|188268.5|188143.5|188233.9|188108.9|34
1723468960000|2024-08-12 13:22:40|188235.4|188110.4|188197.2|188072.2|188237.7|188112.7|188193.6|188068.6|22
1723468970000|2024-08-12 13:22:50|188198.2|188073.2|188199.2|188074.2|188200.6|188075.6|188193.7|188068.7|13
1723468980000|2024-08-12 13:23:00|188200.2|188075.2|188186.6|188061.6|188201.1|188076.1|188184|188059|13
1723468990000|2024-08-12 13:23:10|188187.7|188062.7|188189.6|188064.6|188194.1|188069.1|188185.1|188060.1|27
1723469000000|2024-08-12 13:23:20|188185.6|188060.6|188188.6|188063.6|188190.4|188065.4|188185.1|188060.1|17
1723469010000|2024-08-12 13:23:30|188190.3|188065.3|188188|188063|188192.5|188067.5|188184.4|188059.4|28
1723469020000|2024-08-12 13:23:40|188182.9|188057.9|188188.7|188063.7|188189.9|188064.9|188174.8|188049.8|24
1723469030000|2024-08-12 13:23:50|188190|188065|188188.9|188063.9|188191.2|188066.2|188184.6|188059.6|25
1723469040000|2024-08-12 13:24:00|188188|188063|188184.2|188059.2|188191.2|188066.2|188184.1|188059.1|35
1723469050000|2024-08-12 13:24:10|188189.3|188064.3|188122.6|187997.6|188200.7|188075.7|188118.2|187993.2|30
1723469060000|2024-08-12 13:24:20|188129.6|188004.6|188124.8|187999.8|188129.6|188004.6|188119.1|187994.1|22
1723469070000|2024-08-12 13:24:30|188124.2|187999.2|188121|187996|188127.7|188002.7|188121|187996|15
1723469080000|2024-08-12 13:24:40|188123.6|187998.6|188122.9|187997.9|188126.8|188001.8|188122.3|187997.3|8
1723469090000|2024-08-12 13:24:50|188122.5|187997.5|188123.1|187998.1|188136|188011|188120.9|187995.9|17
1723469100000|2024-08-12 13:25:00|188122.9|187997.9|188122.3|187997.3|188125|188000|188116.7|187991.7|23
1723469110000|2024-08-12 13:25:10|188123.5|187998.5|188093.1|187968.1|188123.5|187998.5|188087.5|187962.5|18
1723469120000|2024-08-12 13:25:20|188095|187970|188191.8|188066.8|188193.5|188068.5|188095|187970|19
1723469130000|2024-08-12 13:25:30|188190.1|188065.1|188179.4|188054.4|188225.4|188100.4|188164.5|188039.5|25
1723469140000|2024-08-12 13:25:40|188179.5|188054.5|188187.5|188062.5|188193|188068|188178.4|188053.4|20
1723469150000|2024-08-12 13:25:50|188186.7|188061.7|188177.2|188052.2|188186.7|188061.7|188175.6|188050.6|19
1723469160000|2024-08-12 13:26:00|188178.5|188053.5|188186.5|188061.5|188190.9|188065.9|188178.5|188053.5|26
1723469170000|2024-08-12 13:26:10|188185.8|188060.8|188205.9|188080.9|188205.9|188080.9|188180.4|188055.4|27
1723469180000|2024-08-12 13:26:20|188204.7|188079.7|188200.6|188075.6|188206.6|188081.6|188198.5|188073.5|13
1723469190000|2024-08-12 13:26:30|188201.9|188076.9|188210.1|188085.1|188212.2|188087.2|188199.3|188074.3|12
1723469200000|2024-08-12 13:26:40|188212.5|188087.5|188198.6|188073.6|188212.5|188087.5|188167|188042|10
1723469210000|2024-08-12 13:26:50|188196|188071|188186.2|188061.2|188196|188071|188186.2|188061.2|6
1723469220000|2024-08-12 13:27:00|188188.5|188063.5|188170|188045|188188.5|188063.5|188169.5|188044.5|7
1723469230000|2024-08-12 13:27:10|188169.7|188044.7|188171.6|188046.6|188171.6|188046.6|188169.7|188044.7|4
1723469240000|2024-08-12 13:27:20|188170.2|188045.2|188201.9|188076.9|188202.7|188077.7|188169.5|188044.5|19
1723469250000|2024-08-12 13:27:30|188201.5|188076.5|188190.2|188065.2|188201.5|188076.5|188173.8|188048.8|11
1723469260000|2024-08-12 13:27:40|188189.5|188064.5|188187.9|188062.9|188189.5|188064.5|188187.1|188062.1|9
1723469270000|2024-08-12 13:27:50|188188.9|188063.9|188180.8|188055.8|188191|188066|188180.8|188055.8|13
1723469280000|2024-08-12 13:28:00|188193.1|188068.1|188207.5|188082.5|188209.3|188084.3|188191.7|188066.7|21
1723469290000|2024-08-12 13:28:10|188206.4|188081.4|188207.8|188082.8|188207.8|188082.8|188206.1|188081.1|8
1723469300000|2024-08-12 13:28:20|188207.1|188082.1|188241.3|188116.3|188244.2|188119.2|188207.1|188082.1|10
1723469310000|2024-08-12 13:28:30|188242.2|188117.2|188241.6|188116.6|188244.9|188119.9|188240.3|188115.3|13
1723469320000|2024-08-12 13:28:40|188250.2|188125.2|188298.2|188173.2|188302.9|188177.9|188250.2|188125.2|22
1723469330000|2024-08-12 13:28:50|188291.6|188166.6|188326.9|188201.9|188334.7|188209.7|188284.4|188159.4|25
1723469340000|2024-08-12 13:29:00|188348.3|188223.3|188342.7|188217.7|188379.9|188254.9|188342.1|188217.1|19
1723469350000|2024-08-12 13:29:10|188344.6|188219.6|188384|188259|188390.7|188265.7|188344.6|188219.6|24
1723469360000|2024-08-12 13:29:20|188378.7|188253.7|188382.4|188257.4|188384.4|188259.4|188364.3|188239.3|32
1723469370000|2024-08-12 13:29:30|188383.4|188258.4|188358.3|188233.3|188387.9|188262.9|188355.5|188230.5|27
1723469380000|2024-08-12 13:29:40|188375.3|188250.3|188354.7|188229.7|188383.6|188258.6|188354.7|188229.7|33
1723469390000|2024-08-12 13:29:50|188354.4|188229.4|188372.9|188247.9|188374.3|188249.3|188321.5|188196.5|18
1723469400000|2024-08-12 13:30:00|188372.4|188247.4|188352.3|188227.3|188386.9|188261.9|188345|188220|22
1723469410000|2024-08-12 13:30:10|188350|188225|188296.6|188171.6|188350|188225|188296.6|188171.6|20
1723469420000|2024-08-12 13:30:20|188292.5|188167.5|188293|188168|188296.9|188171.9|188285.2|188160.2|20
1723469430000|2024-08-12 13:30:30|188291.1|188166.1|188245.8|188120.8|188294|188169|188245.4|188120.4|23
1723469440000|2024-08-12 13:30:40|188244.9|188119.9|188241.1|188116.1|188244.9|188119.9|188226.5|188101.5|16
1723469450000|2024-08-12 13:30:50|188239.9|188114.9|188294.6|188169.6|188295.7|188170.7|188232.8|188107.8|21
1723469460000|2024-08-12 13:31:00|188294.4|188169.4|188290.5|188165.5|188299|188174|188289.7|188164.7|34
1723469470000|2024-08-12 13:31:10|188290.7|188165.7|188290.7|188165.7|188297|188172|188271.2|188146.2|36
1723469480000|2024-08-12 13:31:20|188292.1|188167.1|188307.3|188182.3|188310|188185|188288.4|188163.4|27
1723469490000|2024-08-12 13:31:30|188306.1|188181.1|188306.1|188181.1|188306.1|188181.1|188304.7|188179.7|3
1723469500000|2024-08-12 13:31:40|188304.8|188179.8|188309.8|188184.8|188323|188198|188300.8|188175.8|20
1723469510000|2024-08-12 13:31:50|188310.6|188185.6|188350.9|188225.9|188355.2|188230.2|188306.6|188181.6|26
1723469520000|2024-08-12 13:32:00|188351.9|188226.9|188337.2|188212.2|188351.9|188226.9|188335.3|188210.3|14
1723469530000|2024-08-12 13:32:10|188329.6|188204.6|188270.7|188145.7|188329.6|188204.6|188270.2|188145.2|17
1723469540000|2024-08-12 13:32:20|188275.9|188150.9|188293.9|188168.9|188295.8|188170.8|188267|188142|19
1723469550000|2024-08-12 13:32:30|188293.2|188168.2|188250|188125|188295.8|188170.8|188250|188125|24
1723469560000|2024-08-12 13:32:40|188243.9|188118.9|188232.8|188107.8|188248.3|188123.3|188232.8|188107.8|16
1723469570000|2024-08-12 13:32:50|188214.1|188089.1|188224.8|188099.8|188230.5|188105.5|188204.6|188079.6|25
1723469580000|2024-08-12 13:33:00|188225.7|188100.7|188279|188154|188279|188154|188225.7|188100.7|16
1723469590000|2024-08-12 13:33:10|188278.3|188153.3|188292.6|188167.6|188300|188175|188274.2|188149.2|23
1723469600000|2024-08-12 13:33:20|188284.1|188159.1|188258.6|188133.6|188286.3|188161.3|188258.6|188133.6|15
1723469610000|2024-08-12 13:33:30|188259|188134|188249.7|188124.7|188259|188134|188247.8|188122.8|24
1723469620000|2024-08-12 13:33:40|188250.3|188125.3|188246.4|188121.4|188253.5|188128.5|188244.7|188119.7|20
1723469630000|2024-08-12 13:33:50|188244.9|188119.9|188251.9|188126.9|188251.9|188126.9|188244.9|188119.9|17
1723469640000|2024-08-12 13:34:00|188252.5|188127.5|188234.7|188109.7|188260.4|188135.4|188230.7|188105.7|28
1723469650000|2024-08-12 13:34:10|188237.5|188112.5|188232.3|188107.3|188237.5|188112.5|188230.9|188105.9|9
1723469660000|2024-08-12 13:34:20|188232.8|188107.8|188185.4|188060.4|188232.8|188107.8|188173.3|188048.3|17
1723469670000|2024-08-12 13:34:30|188184.5|188059.5|188215.4|188090.4|188215.8|188090.8|188184.5|188059.5|25
1723469680000|2024-08-12 13:34:40|188216.4|188091.4|188215.8|188090.8|188216.4|188091.4|188210|188085|10
1723469690000|2024-08-12 13:34:50|188214.7|188089.7|188214.1|188089.1|188215.7|188090.7|188209.7|188084.7|14
1723469700000|2024-08-12 13:35:00|188209.7|188084.7|188208.3|188083.3|188209.7|188084.7|188202.7|188077.7|16
1723469710000|2024-08-12 13:35:10|188201.6|188076.6|188141.3|188016.3|188201.6|188076.6|188140.1|188015.1|22
1723469720000|2024-08-12 13:35:20|188142.7|188017.7|188152.1|188027.1|188174.1|188049.1|188142.7|188017.7|21
1723469730000|2024-08-12 13:35:30|188153.5|188028.5|188154.9|188029.9|188154.9|188029.9|188151.6|188026.6|12
1723469740000|2024-08-12 13:35:40|188153.7|188028.7|188167.7|188042.7|188167.9|188042.9|188148.4|188023.4|13
1723469750000|2024-08-12 13:35:50|188166.4|188041.4|188173.7|188048.7|188173.7|188048.7|188166.4|188041.4|11
1723469760000|2024-08-12 13:36:00|188172.6|188047.6|188170.2|188045.2|188173.7|188048.7|188169.4|188044.4|9
1723469770000|2024-08-12 13:36:10|188170|188045|188168.1|188043.1|188170|188045|188168.1|188043.1|3
1723469780000|2024-08-12 13:36:20|188169.9|188044.9|188168.8|188043.8|188169.9|188044.9|188167.7|188042.7|5
1723469790000|2024-08-12 13:36:30|188170|188045|188172.7|188047.7|188174.3|188049.3|188170|188045|16
1723469800000|2024-08-12 13:36:40|188171.3|188046.3|188173.5|188048.5|188174|188049|188170.8|188045.8|19
1723469810000|2024-08-12 13:36:50|188172.2|188047.2|188173.5|188048.5|188175|188050|188171|188046|15
1723469820000|2024-08-12 13:37:00|188174.7|188049.7|188166.3|188041.3|188174.7|188049.7|188165.4|188040.4|15
1723469830000|2024-08-12 13:37:10|188167|188042|188171.9|188046.9|188171.9|188046.9|188164.8|188039.8|21
1723469840000|2024-08-12 13:37:20|188171.4|188046.4|188217|188092|188242.8|188117.8|188170.3|188045.3|26
1723469850000|2024-08-12 13:37:30|188213.8|188088.8|188210|188085|188213.8|188088.8|188209|188084|12
1723469860000|2024-08-12 13:37:40|188211.4|188086.4|188213.8|188088.8|188213.8|188088.8|188210.3|188085.3|10
1723469870000|2024-08-12 13:37:50|188215|188090|188264.6|188139.6|188273.2|188148.2|188215|188090|19
1723469880000|2024-08-12 13:38:00|188263.8|188138.8|188296.1|188171.1|188296.1|188171.1|188249.9|188124.9|21
1723469890000|2024-08-12 13:38:10|188299.3|188174.3|188290|188165|188304.7|188179.7|188281.4|188156.4|25
1723469900000|2024-08-12 13:38:20|188288.8|188163.8|188300.8|188175.8|188309.2|188184.2|188288.8|188163.8|13
1723469910000|2024-08-12 13:38:30|188300.6|188175.6|188325.6|188200.6|188331.1|188206.1|188299.3|188174.3|21
1723469920000|2024-08-12 13:38:40|188325.8|188200.8|188306.3|188181.3|188329.7|188204.7|188306.3|188181.3|14
1723469930000|2024-08-12 13:38:50|188304.1|188179.1|188291.8|188166.8|188304.1|188179.1|188286.1|188161.1|24
1723469940000|2024-08-12 13:39:00|188295.2|188170.2|188296.5|188171.5|188318.9|188193.9|188289.5|188164.5|28
1723469950000|2024-08-12 13:39:10|188298.1|188173.1|188315.8|188190.8|188317.3|188192.3|188291.4|188166.4|15
1723469960000|2024-08-12 13:39:20|188318|188193|188315.9|188190.9|188318|188193|188309.7|188184.7|12
1723469970000|2024-08-12 13:39:30|188317.1|188192.1|188364.2|188239.2|188364.2|188239.2|188317.1|188192.1|7
1723469980000|2024-08-12 13:39:40|188345.6|188220.6|188362.1|188237.1|188368.6|188243.6|188345.6|188220.6|29
1723469990000|2024-08-12 13:39:50|188361.6|188236.6|188431.9|188306.9|188465.6|188340.6|188357.6|188232.6|29
1723470000000|2024-08-12 13:40:00|188445.1|188320.1|188453.9|188328.9|188458.8|188333.8|188444|188319|23
1723470010000|2024-08-12 13:40:10|188454.9|188329.9|188502.7|188377.7|188502.7|188377.7|188454.9|188329.9|35
1723470020000|2024-08-12 13:40:20|188501.8|188376.8|188467.3|188342.3|188501.8|188376.8|188467.3|188342.3|29
1723470030000|2024-08-12 13:40:30|188473.5|188348.5|188579.5|188454.5|188589.3|188464.3|188473.5|188348.5|31
1723470040000|2024-08-12 13:40:40|188577.8|188452.8|188504.7|188379.7|188577.8|188452.8|188488.5|188363.5|31
1723470050000|2024-08-12 13:40:50|188507.1|188382.1|188517.6|188392.6|188553.4|188428.4|188507.1|188382.1|33
1723470060000|2024-08-12 13:41:00|188518.3|188393.3|188522.6|188397.6|188567.8|188442.8|188518.1|188393.1|23
1723470070000|2024-08-12 13:41:10|188524.2|188399.2|188546.3|188421.3|188555.8|188430.8|188513.3|188388.3|22
1723470080000|2024-08-12 13:41:20|188554.3|188429.3|188550.9|188425.9|188554.9|188429.9|188546.4|188421.4|26
1723470090000|2024-08-12 13:41:30|188553.1|188428.1|188552|188427|188557.4|188432.4|188541.3|188416.3|33
1723470100000|2024-08-12 13:41:40|188549.9|188424.9|188578|188453|188594.6|188469.6|188548.3|188423.3|25
1723470110000|2024-08-12 13:41:50|188578.9|188453.9|188592|188467|188594.6|188469.6|188578.9|188453.9|31
1723470120000|2024-08-12 13:42:00|188593.5|188468.5|188586.9|188461.9|188605.5|188480.5|188576|188451|20
1723470130000|2024-08-12 13:42:10|188588.6|188463.6|188633.9|188508.9|188633.9|188508.9|188588|188463|28
1723470140000|2024-08-12 13:42:20|188636.1|188511.1|188686.9|188561.9|188686.9|188561.9|188631.5|188506.5|19
1723470150000|2024-08-12 13:42:30|188687.6|188562.6|188682.6|188557.6|188713.2|188588.2|188673.2|188548.2|35
1723470160000|2024-08-12 13:42:40|188677.7|188552.7|188706.5|188581.5|188711.3|188586.3|188676.7|188551.7|33
1723470170000|2024-08-12 13:42:50|188707.6|188582.6|188714.8|188589.8|188720.2|188595.2|188697.6|188572.6|23
1723470180000|2024-08-12 13:43:00|188711.1|188586.1|188671.6|188546.6|188714.7|188589.7|188667.5|188542.5|30
1723470190000|2024-08-12 13:43:10|188672.2|188547.2|188679.8|188554.8|188684.4|188559.4|188672.2|188547.2|22
1723470200000|2024-08-12 13:43:20|188679.5|188554.5|188694.6|188569.6|188699.8|188574.8|188679.5|188554.5|24
1723470210000|2024-08-12 13:43:30|188699.8|188574.8|188704.3|188579.3|188709.8|188584.8|188691|188566|29
1723470220000|2024-08-12 13:43:40|188704.2|188579.2|188711.5|188586.5|188716.6|188591.6|188704|188579|19
1723470230000|2024-08-12 13:43:50|188712.8|188587.8|188725.8|188600.8|188727.8|188602.8|188710.7|188585.7|22
1723470240000|2024-08-12 13:44:00|188727.4|188602.4|188804.6|188679.6|188805.8|188680.8|188720.4|188595.4|27
1723470250000|2024-08-12 13:44:10|188803.2|188678.2|188781.8|188656.8|188803.8|188678.8|188760.9|188635.9|25
1723470260000|2024-08-12 13:44:20|188786.9|188661.9|188771.9|188646.9|188786.9|188661.9|188761.9|188636.9|30
1723470270000|2024-08-12 13:44:30|188767.2|188642.2|188787.1|188662.1|188794.8|188669.8|188767.2|188642.2|18
1723470280000|2024-08-12 13:44:40|188786.7|188661.7|188705.4|188580.4|188786.7|188661.7|188703.1|188578.1|21
1723470290000|2024-08-12 13:44:50|188703.8|188578.8|188747.3|188622.3|188747.9|188622.9|188703.8|188578.8|15
1723470300000|2024-08-12 13:45:00|188747.8|188622.8|188734|188609|188749.7|188624.7|188731.3|188606.3|33
1723470310000|2024-08-12 13:45:10|188737.5|188612.5|188713.9|188588.9|188740.2|188615.2|188713.9|188588.9|22
1723470320000|2024-08-12 13:45:20|188712.6|188587.6|188724.5|188599.5|188725.8|188600.8|188705.2|188580.2|31
1723470330000|2024-08-12 13:45:30|188723.5|188598.5|188720.4|188595.4|188728.9|188603.9|188705.3|188580.3|22
1723470340000|2024-08-12 13:45:40|188719.3|188594.3|188723.3|188598.3|188726.9|188601.9|188719.3|188594.3|15
1723470350000|2024-08-12 13:45:50|188726.3|188601.3|188725.6|188600.6|188726.8|188601.8|188721.6|188596.6|11
1723470360000|2024-08-12 13:46:00|188724.8|188599.8|188690.5|188565.5|188724.8|188599.8|188673.4|188548.4|20
1723470370000|2024-08-12 13:46:10|188688.4|188563.4|188673.1|188548.1|188690.6|188565.6|188670.3|188545.3|11
1723470380000|2024-08-12 13:46:20|188674.6|188549.6|188680.8|188555.8|188687.9|188562.9|188673.9|188548.9|15
1723470390000|2024-08-12 13:46:30|188679.3|188554.3|188681.5|188556.5|188681.6|188556.6|188675.9|188550.9|9
1723470400000|2024-08-12 13:46:40|188681.8|188556.8|188683.5|188558.5|188687.6|188562.6|188679.4|188554.4|17
1723470410000|2024-08-12 13:46:50|188684.5|188559.5|188741.4|188616.4|188741.4|188616.4|188680.5|188555.5|21
1723470420000|2024-08-12 13:47:00|188739.2|188614.2|188789.3|188664.3|188796|188671|188739.2|188614.2|24
1723470430000|2024-08-12 13:47:10|188792.2|188667.2|188830|188705|188842.8|188717.8|188790.3|188665.3|29
1723470440000|2024-08-12 13:47:20|188817.2|188692.2|188751.2|188626.2|188823|188698|188751.2|188626.2|30
1723470450000|2024-08-12 13:47:30|188749.9|188624.9|188727.3|188602.3|188749.9|188624.9|188723.2|188598.2|23
1723470460000|2024-08-12 13:47:40|188729.1|188604.1|188725.8|188600.8|188734.7|188609.7|188725.8|188600.8|14
1723470470000|2024-08-12 13:47:50|188726.9|188601.9|188719.5|188594.5|188730.8|188605.8|188716.9|188591.9|24
1723470480000|2024-08-12 13:48:00|188720.6|188595.6|188723.2|188598.2|188744.2|188619.2|188720.3|188595.3|25
1723470490000|2024-08-12 13:48:10|188724.8|188599.8|188729.8|188604.8|188732|188607|188724.8|188599.8|22
1723470500000|2024-08-12 13:48:20|188730.8|188605.8|188731.4|188606.4|188733.2|188608.2|188727.9|188602.9|20
1723470510000|2024-08-12 13:48:30|188730.1|188605.1|188733.2|188608.2|188735.8|188610.8|188727.4|188602.4|21
1723470520000|2024-08-12 13:48:40|188734.6|188609.6|188748.8|188623.8|188749.2|188624.2|188731.3|188606.3|15
1723470530000|2024-08-12 13:48:50|188751.3|188626.3|188741.3|188616.3|188751.3|188626.3|188741.3|188616.3|9
1723470540000|2024-08-12 13:49:00|188742.3|188617.3|188743.2|188618.2|188747.1|188622.1|188739.8|188614.8|13
1723470550000|2024-08-12 13:49:10|188742|188617|188791.6|188666.6|188804.1|188679.1|188739.8|188614.8|29
1723470560000|2024-08-12 13:49:20|188794.1|188669.1|188820.3|188695.3|188820.3|188695.3|188791|188666|27
1723470570000|2024-08-12 13:49:30|188819.1|188694.1|188766.1|188641.1|188820.3|188695.3|188764.6|188639.6|26
1723470580000|2024-08-12 13:49:40|188767.7|188642.7|188676.5|188551.5|188771.9|188646.9|188676.5|188551.5|23
1723470590000|2024-08-12 13:49:50|188679.9|188554.9|188730.4|188605.4|188731.7|188606.7|188677.8|188552.8|39
1723470600000|2024-08-12 13:50:00|188724.9|188599.9|188682.3|188557.3|188754.5|188629.5|188682.3|188557.3|31
1723470610000|2024-08-12 13:50:10|188680.9|188555.9|188651.9|188526.9|188680.9|188555.9|188647.8|188522.8|25
1723470620000|2024-08-12 13:50:20|188654.6|188529.6|188644|188519|188655.1|188530.1|188643.3|188518.3|13
1723470630000|2024-08-12 13:50:30|188644.9|188519.9|188645.2|188520.2|188659.5|188534.5|188631.5|188506.5|24
1723470640000|2024-08-12 13:50:40|188642.7|188517.7|188619.5|188494.5|188642.7|188517.7|188593.1|188468.1|24
1723470650000|2024-08-12 13:50:50|188620.4|188495.4|188640.2|188515.2|188643.5|188518.5|188615.3|188490.3|31
1723470660000|2024-08-12 13:51:00|188640.3|188515.3|188614.5|188489.5|188640.3|188515.3|188612.7|188487.7|21
1723470670000|2024-08-12 13:51:10|188615.9|188490.9|188644.1|188519.1|188645.5|188520.5|188615.9|188490.9|23
1723470680000|2024-08-12 13:51:20|188644.7|188519.7|188709.2|188584.2|188713.1|188588.1|188643.1|188518.1|16
1723470690000|2024-08-12 13:51:30|188710.3|188585.3|188733.2|188608.2|188733.2|188608.2|188710.3|188585.3|7
1723470700000|2024-08-12 13:51:40|188732.4|188607.4|188773.3|188648.3|188773.3|188648.3|188719.2|188594.2|30
1723470710000|2024-08-12 13:51:50|188774|188649|188768.6|188643.6|188780.3|188655.3|188765.2|188640.2|15
1723470720000|2024-08-12 13:52:00|188770.7|188645.7|188796.3|188671.3|188798.5|188673.5|188767.4|188642.4|18
1723470730000|2024-08-12 13:52:10|188795|188670|188839|188714|188843.6|188718.6|188794.8|188669.8|18
1723470740000|2024-08-12 13:52:20|188837.4|188712.4|188829.3|188704.3|188853.4|188728.4|188825.7|188700.7|20
1723470750000|2024-08-12 13:52:30|188837.4|188712.4|188840.4|188715.4|188843.8|188718.8|188831.9|188706.9|29
1723470760000|2024-08-12 13:52:40|188831.6|188706.6|188842.2|188717.2|188846.8|188721.8|188830.1|188705.1|26
1723470770000|2024-08-12 13:52:50|188841|188716|188889.2|188764.2|188890.8|188765.8|188839.5|188714.5|22
1723470780000|2024-08-12 13:53:00|188891.5|188766.5|188936.9|188811.9|188946.4|188821.4|188891.5|188766.5|22
1723470790000|2024-08-12 13:53:10|188938.8|188813.8|188939|188814|188939|188814|188930.1|188805.1|19
1723470800000|2024-08-12 13:53:20|188936.9|188811.9|188934|188809|188950.2|188825.2|188925.4|188800.4|23
1723470810000|2024-08-12 13:53:30|188935.6|188810.6|188895.8|188770.8|188938.9|188813.9|188892.3|188767.3|27
1723470820000|2024-08-12 13:53:40|188896.9|188771.9|188900.3|188775.3|188919.4|188794.4|188889.7|188764.7|30
1723470830000|2024-08-12 13:53:50|188900.9|188775.9|188913.4|188788.4|188929.1|188804.1|188898.8|188773.8|34
1723470840000|2024-08-12 13:54:00|188910.6|188785.6|188905.9|188780.9|188927.9|188802.9|188891.4|188766.4|31
1723470850000|2024-08-12 13:54:10|188906.3|188781.3|188927.7|188802.7|188932.8|188807.8|188906.3|188781.3|31
1723470860000|2024-08-12 13:54:20|188926.9|188801.9|188927.6|188802.6|188947.1|188822.1|188926.7|188801.7|30
1723470870000|2024-08-12 13:54:30|188930.9|188805.9|188943.3|188818.3|188953.9|188828.9|188930.3|188805.3|24
1723470880000|2024-08-12 13:54:40|188945|188820|188931.2|188806.2|188952.1|188827.1|188926.1|188801.1|21
1723470890000|2024-08-12 13:54:50|188928.8|188803.8|188935.8|188810.8|188942.8|188817.8|188893.5|188768.5|30
1723470900000|2024-08-12 13:55:00|188941|188816|188979.8|188854.8|188984.5|188859.5|188937.1|188812.1|21
1723470910000|2024-08-12 13:55:10|188973.7|188848.7|189015.2|188890.2|189021.3|188896.3|188973.7|188848.7|26
1723470920000|2024-08-12 13:55:20|189016.8|188891.8|189005.3|188880.3|189029.5|188904.5|189004.4|188879.4|26
1723470930000|2024-08-12 13:55:30|189006.8|188881.8|189001.4|188876.4|189020.3|188895.3|188993|188868|19
1723470940000|2024-08-12 13:55:40|188999.6|188874.6|189037.8|188912.8|189056.2|188931.2|188999.6|188874.6|28
1723470950000|2024-08-12 13:55:50|189038|188913|189035.7|188910.7|189053.4|188928.4|189035.1|188910.1|24
1723470960000|2024-08-12 13:56:00|189034.7|188909.7|189042.5|188917.5|189044.3|188919.3|189026.2|188901.2|26
1723470970000|2024-08-12 13:56:10|189041.4|188916.4|189035.4|188910.4|189042.7|188917.7|189008.3|188883.3|19
1723470980000|2024-08-12 13:56:20|189037.4|188912.4|189033.6|188908.6|189042.4|188917.4|189028.9|188903.9|27
1723470990000|2024-08-12 13:56:30|189041.5|188916.5|189031.5|188906.5|189044.5|188919.5|189027.4|188902.4|28
1723471000000|2024-08-12 13:56:40|189029.5|188904.5|189002.7|188877.7|189030.6|188905.6|188998.3|188873.3|19
1723471010000|2024-08-12 13:56:50|189003.3|188878.3|189033.4|188908.4|189041.4|188916.4|189003.3|188878.3|23
1723471020000|2024-08-12 13:57:00|189032.2|188907.2|189033.4|188908.4|189038.9|188913.9|189027.8|188902.8|24
1723471030000|2024-08-12 13:57:10|189032.3|188907.3|189045.6|188920.6|189051.8|188926.8|189030.4|188905.4|27
1723471040000|2024-08-12 13:57:20|189046.5|188921.5|189149.6|189024.6|189156.7|189031.7|189045.3|188920.3|34
1723471050000|2024-08-12 13:57:30|189156.9|189031.9|189133|189008|189163.4|189038.4|189130.7|189005.7|32
1723471060000|2024-08-12 13:57:40|189130.6|189005.6|189189.4|189064.4|189239.6|189114.6|189126.6|189001.6|31
1723471070000|2024-08-12 13:57:50|189191.5|189066.5|189205.3|189080.3|189217.9|189092.9|189191.5|189066.5|34
1723471080000|2024-08-12 13:58:00|189205.1|189080.1|189296.7|189171.7|189321.3|189196.3|189203.1|189078.1|37
1723471090000|2024-08-12 13:58:10|189296.3|189171.3|189347.7|189222.7|189349.5|189224.5|189282.7|189157.7|29
1723471100000|2024-08-12 13:58:20|189346.5|189221.5|189298|189173|189348.4|189223.4|189292.8|189167.8|30
1723471110000|2024-08-12 13:58:30|189301|189176|189344.4|189219.4|189348.5|189223.5|189301|189176|29
1723471120000|2024-08-12 13:58:40|189350.1|189225.1|189409.7|189284.7|189420.4|189295.4|189326.7|189201.7|34
1723471130000|2024-08-12 13:58:50|189411.2|189286.2|189408.2|189283.2|189414.5|189289.5|189404.6|189279.6|31
1723471140000|2024-08-12 13:59:00|189409.7|189284.7|189362.5|189237.5|189411.8|189286.8|189347.5|189222.5|26
1723471150000|2024-08-12 13:59:10|189363.4|189238.4|189293.7|189168.7|189363.4|189238.4|189286.2|189161.2|32
1723471160000|2024-08-12 13:59:20|189291.8|189166.8|189292.4|189167.4|189340.5|189215.5|189285.2|189160.2|31
1723471170000|2024-08-12 13:59:30|189289.2|189164.2|189271.9|189146.9|189290.2|189165.2|189249.7|189124.7|35
1723471180000|2024-08-12 13:59:40|189271.2|189146.2|189250.1|189125.1|189274.5|189149.5|189242|189117|35
1723471190000|2024-08-12 13:59:50|189248.2|189123.2|189247.2|189122.2|189258.3|189133.3|189240.8|189115.8|24
1723471200000|2024-08-12 14:00:00|189242.2|189117.2|189308.8|189183.8|189320.7|189195.7|189242.2|189117.2|32
1723471210000|2024-08-12 14:00:10|189317|189192|189314.4|189189.4|189329.2|189204.2|189309.5|189184.5|23
1723471220000|2024-08-12 14:00:20|189311.2|189186.2|189419.8|189294.8|189420|189295|189311.2|189186.2|24
1723471230000|2024-08-12 14:00:30|189421|189296|189437.4|189312.4|189437.4|189312.4|189399.6|189274.6|25
1723471240000|2024-08-12 14:00:40|189431|189306|189434.5|189309.5|189438.2|189313.2|189420.3|189295.3|20
1723471250000|2024-08-12 14:00:50|189477.5|189352.5|189486.5|189361.5|189489.9|189364.9|189454.1|189329.1|28
1723471260000|2024-08-12 14:01:00|189486.1|189361.1|189499.7|189374.7|189548.3|189423.3|189484.5|189359.5|27
1723471270000|2024-08-12 14:01:10|189499.6|189374.6|189502.8|189377.8|189513.8|189388.8|189495.4|189370.4|21
1723471280000|2024-08-12 14:01:20|189506.6|189381.6|189612.6|189487.6|189641.1|189516.1|189505.8|189380.8|28
1723471290000|2024-08-12 14:01:30|189608.9|189483.9|189636.5|189511.5|189636.5|189511.5|189603.2|189478.2|25
1723471300000|2024-08-12 14:01:40|189633.5|189508.5|189627.1|189502.1|189646.6|189521.6|189623.4|189498.4|28
1723471310000|2024-08-12 14:01:50|189627.7|189502.7|189704.7|189579.7|189737.6|189612.6|189627.2|189502.2|26
1723471320000|2024-08-12 14:02:00|189704.9|189579.9|189728.4|189603.4|189730.8|189605.8|189698.9|189573.9|29
1723471330000|2024-08-12 14:02:10|189731.2|189606.2|189708.4|189583.4|189731.2|189606.2|189682.1|189557.1|30
1723471340000|2024-08-12 14:02:20|189703.6|189578.6|189724.2|189599.2|189740.5|189615.5|189675.9|189550.9|34
1723471350000|2024-08-12 14:02:30|189723.3|189598.3|189641.6|189516.6|189726|189601|189631|189506|26
1723471360000|2024-08-12 14:02:40|189637.3|189512.3|189680.1|189555.1|189680.3|189555.3|189629.9|189504.9|27
1723471370000|2024-08-12 14:02:50|189681.1|189556.1|189680.8|189555.8|189700.3|189575.3|189674.3|189549.3|23
1723471380000|2024-08-12 14:03:00|189681.8|189556.8|189630.7|189505.7|189702.6|189577.6|189630.7|189505.7|24
1723471390000|2024-08-12 14:03:10|189632.9|189507.9|189564.1|189439.1|189635.1|189510.1|189562.7|189437.7|26
1723471400000|2024-08-12 14:03:20|189562.3|189437.3|189501.7|189376.7|189563.1|189438.1|189501.7|189376.7|24
1723471410000|2024-08-12 14:03:30|189499.8|189374.8|189485.9|189360.9|189518.1|189393.1|189485.9|189360.9|25
1723471420000|2024-08-12 14:03:40|189481.4|189356.4|189442.2|189317.2|189486.5|189361.5|189442.2|189317.2|17
1723471430000|2024-08-12 14:03:50|189441.2|189316.2|189433|189308|189448.2|189323.2|189422.1|189297.1|26
1723471440000|2024-08-12 14:04:00|189432.6|189307.6|189459|189334|189459.5|189334.5|189431.1|189306.1|19
1723471450000|2024-08-12 14:04:10|189460.3|189335.3|189497.4|189372.4|189501.3|189376.3|189429.2|189304.2|29
1723471460000|2024-08-12 14:04:20|189498|189373|189430.1|189305.1|189503.1|189378.1|189421.8|189296.8|26
1723471470000|2024-08-12 14:04:30|189430.7|189305.7|189424.5|189299.5|189430.7|189305.7|189399.6|189274.6|26
1723471480000|2024-08-12 14:04:40|189424.2|189299.2|189462.4|189337.4|189463.6|189338.6|189424.1|189299.1|16
1723471490000|2024-08-12 14:04:50|189463.5|189338.5|189480.4|189355.4|189484.7|189359.7|189456.5|189331.5|16
1723471500000|2024-08-12 14:05:00|189481.6|189356.6|189481.1|189356.1|189484.3|189359.3|189466.9|189341.9|26
1723471510000|2024-08-12 14:05:10|189481.3|189356.3|189472.9|189347.9|189481.7|189356.7|189470.7|189345.7|20
1723471520000|2024-08-12 14:05:20|189473.4|189348.4|189473.6|189348.6|189476|189351|189467.4|189342.4|31
1723471530000|2024-08-12 14:05:30|189472.9|189347.9|189528.8|189403.8|189563.1|189438.1|189472.4|189347.4|31
1723471540000|2024-08-12 14:05:40|189527.9|189402.9|189486.1|189361.1|189531.6|189406.6|189484.3|189359.3|25
1723471550000|2024-08-12 14:05:50|189487.2|189362.2|189451|189326|189489|189364|189451|189326|28
1723471560000|2024-08-12 14:06:00|189456.8|189331.8|189437.3|189312.3|189457.9|189332.9|189436.4|189311.4|10
1723471570000|2024-08-12 14:06:10|189436.4|189311.4|189389.1|189264.1|189443|189318|189381.8|189256.8|17
1723471580000|2024-08-12 14:06:20|189389.7|189264.7|189371.3|189246.3|189389.7|189264.7|189371.3|189246.3|15
1723471590000|2024-08-12 14:06:30|189366.9|189241.9|189361.8|189236.8|189371.1|189246.1|189326.8|189201.8|23
1723471600000|2024-08-12 14:06:40|189373.5|189248.5|189336.4|189211.4|189373.5|189248.5|189320.1|189195.1|18
1723471610000|2024-08-12 14:06:50|189339|189214|189331.6|189206.6|189403.5|189278.5|189330|189205|27
1723471620000|2024-08-12 14:07:00|189332.2|189207.2|189288.4|189163.4|189339.7|189214.7|189279.1|189154.1|30
1723471630000|2024-08-12 14:07:10|189280.6|189155.6|189277.5|189152.5|189283|189158|189274.9|189149.9|17
1723471640000|2024-08-12 14:07:20|189276.5|189151.5|189322.6|189197.6|189328.2|189203.2|189274.9|189149.9|18
1723471650000|2024-08-12 14:07:30|189321.6|189196.6|189333|189208|189335.4|189210.4|189321.6|189196.6|30
1723471660000|2024-08-12 14:07:40|189332.1|189207.1|189367.6|189242.6|189370.2|189245.2|189330.6|189205.6|23
1723471670000|2024-08-12 14:07:50|189364.7|189239.7|189289.7|189164.7|189395.7|189270.7|189287.9|189162.9|22
1723471680000|2024-08-12 14:08:00|189287.1|189162.1|189262.4|189137.4|189289.5|189164.5|189244.1|189119.1|24
1723471690000|2024-08-12 14:08:10|189261.9|189136.9|189212.8|189087.8|189261.9|189136.9|189190|189065|17
1723471700000|2024-08-12 14:08:20|189212.3|189087.3|189207.5|189082.5|189231.2|189106.2|189207|189082|19
1723471710000|2024-08-12 14:08:30|189207.2|189082.2|189210.4|189085.4|189213|189088|189207.2|189082.2|11
1723471720000|2024-08-12 14:08:40|189208.7|189083.7|189209|189084|189212.1|189087.1|189208.3|189083.3|8
1723471730000|2024-08-12 14:08:50|189207.6|189082.6|189239.1|189114.1|189247.7|189122.7|189207.6|189082.6|19
1723471740000|2024-08-12 14:09:00|189236.4|189111.4|189232.8|189107.8|189248.8|189123.8|189232.8|189107.8|17
1723471750000|2024-08-12 14:09:10|189235.5|189110.5|189235.5|189110.5|189235.5|189110.5|189232.8|189107.8|3
1723471760000|2024-08-12 14:09:20|189229.7|189104.7|189234.1|189109.1|189234.1|189109.1|189224.1|189099.1|11
1723471770000|2024-08-12 14:09:30|189237.6|189112.6|189189.4|189064.4|189237.6|189112.6|189189.4|189064.4|14
1723471780000|2024-08-12 14:09:40|189193.7|189068.7|189187.2|189062.2|189196.9|189071.9|189187.2|189062.2|8
1723471790000|2024-08-12 14:09:50|189185.8|189060.8|189174.2|189049.2|189185.8|189060.8|189169.7|189044.7|9
1723471800000|2024-08-12 14:10:00|189175.3|189050.3|189206.6|189081.6|189209.8|189084.8|189175.3|189050.3|16
1723471810000|2024-08-12 14:10:10|189206.4|189081.4|189206|189081|189207.9|189082.9|189203.2|189078.2|18
1723471820000|2024-08-12 14:10:20|189208.7|189083.7|189266.5|189141.5|189269.1|189144.1|189205.4|189080.4|23
1723471830000|2024-08-12 14:10:30|189277.2|189152.2|189281.7|189156.7|189284.9|189159.9|189270.4|189145.4|21
1723471840000|2024-08-12 14:10:40|189282.8|189157.8|189280.6|189155.6|189284.6|189159.6|189279|189154|15
1723471850000|2024-08-12 14:10:50|189283.1|189158.1|189283.6|189158.6|189288.9|189163.9|189271.3|189146.3|19
1723471860000|2024-08-12 14:11:00|189281.8|189156.8|189281.5|189156.5|189283.4|189158.4|189279.7|189154.7|13
1723471870000|2024-08-12 14:11:10|189283|189158|189388.2|189263.2|189389.9|189264.9|189280.4|189155.4|17
1723471880000|2024-08-12 14:11:20|189396.3|189271.3|189384|189259|189396.3|189271.3|189384|189259|24
1723471890000|2024-08-12 14:11:30|189392.6|189267.6|189359.2|189234.2|189406.9|189281.9|189355.8|189230.8|15
1723471900000|2024-08-12 14:11:40|189359.7|189234.7|189365.7|189240.7|189377.9|189252.9|189358.2|189233.2|16
1723471910000|2024-08-12 14:11:50|189366.2|189241.2|189345.5|189220.5|189368.8|189243.8|189329.4|189204.4|17
1723471920000|2024-08-12 14:12:00|189344.3|189219.3|189361.2|189236.2|189362.3|189237.3|189336.6|189211.6|19
1723471930000|2024-08-12 14:12:10|189359.8|189234.8|189367.6|189242.6|189384.3|189259.3|189359.8|189234.8|21
1723471940000|2024-08-12 14:12:20|189368.6|189243.6|189325.3|189200.3|189368.6|189243.6|189325.2|189200.2|15
1723471950000|2024-08-12 14:12:30|189326.1|189201.1|189252.3|189127.3|189326.1|189201.1|189245.3|189120.3|22
1723471960000|2024-08-12 14:12:40|189251.9|189126.9|189286.3|189161.3|189286.7|189161.7|189248.4|189123.4|32
1723471970000|2024-08-12 14:12:50|189285.3|189160.3|189291.5|189166.5|189291.5|189166.5|189284.7|189159.7|20
1723471980000|2024-08-12 14:13:00|189290|189165|189315.5|189190.5|189315.5|189190.5|189289.4|189164.4|12
1723471990000|2024-08-12 14:13:10|189316.5|189191.5|189320.8|189195.8|189323.1|189198.1|189316.5|189191.5|15
1723472000000|2024-08-12 14:13:20|189320.1|189195.1|189297.3|189172.3|189320.1|189195.1|189295.7|189170.7|26
1723472010000|2024-08-12 14:13:30|189297.5|189172.5|189285.6|189160.6|189297.5|189172.5|189262.7|189137.7|20
1723472020000|2024-08-12 14:13:40|189268.3|189143.3|189286.4|189161.4|189289.8|189164.8|189268.3|189143.3|17
1723472030000|2024-08-12 14:13:50|189291.9|189166.9|189236|189111|189320.8|189195.8|189236|189111|22
1723472040000|2024-08-12 14:14:00|189237.9|189112.9|189214.9|189089.9|189237.9|189112.9|189211.9|189086.9|15
1723472050000|2024-08-12 14:14:10|189215.6|189090.6|189215.9|189090.9|189242.7|189117.7|189209.6|189084.6|17
1723472060000|2024-08-12 14:14:20|189214.5|189089.5|189214.1|189089.1|189214.6|189089.6|189210.8|189085.8|12
1723472070000|2024-08-12 14:14:30|189212|189087|189215.2|189090.2|189219.6|189094.6|189204.5|189079.5|23
1723472080000|2024-08-12 14:14:40|189208.2|189083.2|189222.3|189097.3|189224|189099|189208.2|189083.2|13
1723472090000|2024-08-12 14:14:50|189219.5|189094.5|189241.5|189116.5|189246.2|189121.2|189219.5|189094.5|21
1723472100000|2024-08-12 14:15:00|189240.9|189115.9|189251.5|189126.5|189263.5|189138.5|189240.9|189115.9|17
1723472110000|2024-08-12 14:15:10|189252.2|189127.2|189255.1|189130.1|189257.4|189132.4|189252.2|189127.2|6
1723472120000|2024-08-12 14:15:20|189255.8|189130.8|189251.5|189126.5|189256.7|189131.7|189248.5|189123.5|12
1723472130000|2024-08-12 14:15:30|189253.9|189128.9|189252.1|189127.1|189253.9|189128.9|189245.3|189120.3|12
1723472140000|2024-08-12 14:15:40|189253.3|189128.3|189253.7|189128.7|189256.1|189131.1|189253.2|189128.2|18
1723472150000|2024-08-12 14:15:50|189254.7|189129.7|189256.4|189131.4|189258.3|189133.3|189253.8|189128.8|13
1723472160000|2024-08-12 14:16:00|189254.5|189129.5|189270.5|189145.5|189272.3|189147.3|189232.4|189107.4|14
1723472170000|2024-08-12 14:16:10|189267.7|189142.7|189209.4|189084.4|189276.3|189151.3|189209.4|189084.4|31
1723472180000|2024-08-12 14:16:20|189210.7|189085.7|189209.7|189084.7|189210.7|189085.7|189207.7|189082.7|5
1723472190000|2024-08-12 14:16:30|189209.9|189084.9|189204.3|189079.3|189209.9|189084.9|189204.3|189079.3|9
1723472200000|2024-08-12 14:16:40|189205.4|189080.4|189113.2|188988.2|189208.2|189083.2|189108.5|188983.5|24
1723472210000|2024-08-12 14:16:50|189124.6|188999.6|189112.1|188987.1|189134.7|189009.7|189105.9|188980.9|12
1723472220000|2024-08-12 14:17:00|189113.9|188988.9|189110.4|188985.4|189114.9|188989.9|189110.4|188985.4|9
1723472230000|2024-08-12 14:17:10|189111|188986|189099|188974|189111.4|188986.4|189070.3|188945.3|19
1723472240000|2024-08-12 14:17:20|189101.1|188976.1|189106.4|188981.4|189134.1|189009.1|189101.1|188976.1|17
1723472250000|2024-08-12 14:17:30|189106.9|188981.9|189112.3|188987.3|189114.4|188989.4|189058.8|188933.8|28
1723472260000|2024-08-12 14:17:40|189110.4|188985.4|189041.9|188916.9|189122.6|188997.6|189041.9|188916.9|26
1723472270000|2024-08-12 14:17:50|189042.7|188917.7|189067.1|188942.1|189067.1|188942.1|189042.7|188917.7|17
1723472280000|2024-08-12 14:18:00|189066.5|188941.5|189067.3|188942.3|189067.3|188942.3|189061|188936|17
1723472290000|2024-08-12 14:18:10|189063|188938|189063.6|188938.6|189065.7|188940.7|189060.8|188935.8|7
1723472300000|2024-08-12 14:18:20|189076.5|188951.5|189059|188934|189077.3|188952.3|189059|188934|12
1723472310000|2024-08-12 14:18:30|189058.1|188933.1|189059.1|188934.1|189061.2|188936.2|189058.1|188933.1|6
1723472320000|2024-08-12 14:18:40|189058.7|188933.7|189066.9|188941.9|189067|188942|189058.7|188933.7|15
1723472330000|2024-08-12 14:18:50|189063.8|188938.8|189036.9|188911.9|189065.9|188940.9|189036.9|188911.9|17
1723472340000|2024-08-12 14:19:00|189036|188911|188983.7|188858.7|189036|188911|188979.3|188854.3|9
1723472350000|2024-08-12 14:19:10|188984.1|188859.1|188987.7|188862.7|188989.7|188864.7|188984.1|188859.1|10
1723472360000|2024-08-12 14:19:20|188988.1|188863.1|188998.4|188873.4|189007.2|188882.2|188988.1|188863.1|7
1723472370000|2024-08-12 14:19:30|188997.8|188872.8|188989|188864|188997.8|188872.8|188988.6|188863.6|15
1723472380000|2024-08-12 14:19:40|188990.1|188865.1|188976.3|188851.3|188990.9|188865.9|188973.3|188848.3|13
1723472390000|2024-08-12 14:19:50|188979.9|188854.9|188994.5|188869.5|188995.2|188870.2|188975.2|188850.2|17
1723472400000|2024-08-12 14:20:00|188991.8|188866.8|188991|188866|189004.9|188879.9|188990.8|188865.8|15
1723472410000|2024-08-12 14:20:10|188992.6|188867.6|188991.2|188866.2|188994.7|188869.7|188988.4|188863.4|19
1723472420000|2024-08-12 14:20:20|188992.6|188867.6|189031|188906|189038|188913|188991.5|188866.5|23
1723472430000|2024-08-12 14:20:30|189029.9|188904.9|189012.6|188887.6|189031.2|188906.2|189008.9|188883.9|29
1723472440000|2024-08-12 14:20:40|189017.5|188892.5|188991.5|188866.5|189018.5|188893.5|188990.3|188865.3|13
1723472450000|2024-08-12 14:20:50|188987|188862|188991.4|188866.4|188992.6|188867.6|188972.5|188847.5|16
1723472460000|2024-08-12 14:21:00|188989.3|188864.3|188974.1|188849.1|188990.1|188865.1|188971.5|188846.5|12
1723472470000|2024-08-12 14:21:10|188975|188850|188965.6|188840.6|188984|188859|188933.7|188808.7|25
1723472480000|2024-08-12 14:21:20|188971.1|188846.1|188983.4|188858.4|188989.4|188864.4|188971.1|188846.1|22
1723472490000|2024-08-12 14:21:30|188982.2|188857.2|188961.9|188836.9|188982.2|188857.2|188937.8|188812.8|20
1723472500000|2024-08-12 14:21:40|188961.3|188836.3|188965.3|188840.3|188967|188842|188959.6|188834.6|17
1723472510000|2024-08-12 14:21:50|188962.1|188837.1|188966.9|188841.9|188980.4|188855.4|188962.1|188837.1|17
1723472520000|2024-08-12 14:22:00|188956.1|188831.1|188962.6|188837.6|188970.4|188845.4|188955.3|188830.3|23
1723472530000|2024-08-12 14:22:10|188961.5|188836.5|188967.9|188842.9|188968.9|188843.9|188956.1|188831.1|25
1723472540000|2024-08-12 14:22:20|188964.5|188839.5|188961.3|188836.3|188976.4|188851.4|188958.6|188833.6|21
1723472550000|2024-08-12 14:22:30|188959.7|188834.7|188914.5|188789.5|188963.7|188838.7|188911.9|188786.9|26
1723472560000|2024-08-12 14:22:40|188932.5|188807.5|188881.6|188756.6|188932.5|188807.5|188873.6|188748.6|19
1723472570000|2024-08-12 14:22:50|188881.2|188756.2|188814.3|188689.3|188884.8|188759.8|188814.3|188689.3|19
1723472580000|2024-08-12 14:23:00|188811.4|188686.4|188807.2|188682.2|188820|188695|188792|188667|21
1723472590000|2024-08-12 14:23:10|188804.5|188679.5|188804.4|188679.4|188806.1|188681.1|188771.3|188646.3|25
1723472600000|2024-08-12 14:23:20|188800.8|188675.8|188796.1|188671.1|188800.8|188675.8|188785.3|188660.3|22
1723472610000|2024-08-12 14:23:30|188793.8|188668.8|188782.9|188657.9|188793.8|188668.8|188776.6|188651.6|20
1723472620000|2024-08-12 14:23:40|188782.6|188657.6|188780.1|188655.1|188785.4|188660.4|188763.6|188638.6|28
1723472630000|2024-08-12 14:23:50|188779.3|188654.3|188780.9|188655.9|188783.6|188658.6|188777.2|188652.2|17
1723472640000|2024-08-12 14:24:00|188778|188653|188782.9|188657.9|188791.9|188666.9|188778|188653|23
1723472650000|2024-08-12 14:24:10|188781.3|188656.3|188773.5|188648.5|188792|188667|188767.2|188642.2|27
1723472660000|2024-08-12 14:24:20|188774.5|188649.5|188770.6|188645.6|188775.9|188650.9|188769.5|188644.5|14
1723472670000|2024-08-12 14:24:30|188771.6|188646.6|188769.9|188644.9|188775|188650|188769.9|188644.9|12
1723472680000|2024-08-12 14:24:40|188770.8|188645.8|188766.3|188641.3|188773.4|188648.4|188764.3|188639.3|15
1723472690000|2024-08-12 14:24:50|188767.4|188642.4|188767.6|188642.6|188776|188651|188764.8|188639.8|16
1723472700000|2024-08-12 14:25:00|188769|188644|188767.1|188642.1|188772.3|188647.3|188764.5|188639.5|16
1723472710000|2024-08-12 14:25:10|188765.4|188640.4|188766|188641|188766.1|188641.1|188762.8|188637.8|7
1723472720000|2024-08-12 14:25:20|188765.3|188640.3|188731.7|188606.7|188765.3|188640.3|188726.9|188601.9|8
1723472730000|2024-08-12 14:25:30|188733|188608|188732.9|188607.9|188737.6|188612.6|188731.5|188606.5|16
1723472740000|2024-08-12 14:25:40|188732|188607|188716.2|188591.2|188732|188607|188712.4|188587.4|18
1723472750000|2024-08-12 14:25:50|188717.1|188592.1|188700.1|188575.1|188720.2|188595.2|188694|188569|20
1723472760000|2024-08-12 14:26:00|188701.1|188576.1|188699.1|188574.1|188701.1|188576.1|188694.2|188569.2|18
1723472770000|2024-08-12 14:26:10|188698.1|188573.1|188725.5|188600.5|188727.8|188602.8|188696.5|188571.5|25
1723472780000|2024-08-12 14:26:20|188724.1|188599.1|188715.3|188590.3|188724.1|188599.1|188708.8|188583.8|25
1723472790000|2024-08-12 14:26:30|188718.9|188593.9|188698.5|188573.5|188718.9|188593.9|188698.5|188573.5|18
1723472800000|2024-08-12 14:26:40|188699.3|188574.3|188705.6|188580.6|188719.2|188594.2|188697.7|188572.7|27
1723472810000|2024-08-12 14:26:50|188703.7|188578.7|188707.9|188582.9|188708.7|188583.7|188702.5|188577.5|29
1723472820000|2024-08-12 14:27:00|188702.5|188577.5|188712.1|188587.1|188712.1|188587.1|188702.3|188577.3|24
1723472830000|2024-08-12 14:27:10|188745.6|188620.6|188737.1|188612.1|188745.6|188620.6|188730|188605|27
1723472840000|2024-08-12 14:27:20|188734.8|188609.8|188732.8|188607.8|188736.8|188611.8|188730.1|188605.1|26
1723472850000|2024-08-12 14:27:30|188734.4|188609.4|188729.1|188604.1|188735.1|188610.1|188727.7|188602.7|15
1723472860000|2024-08-12 14:27:40|188728.6|188603.6|188708|188583|188728.6|188603.6|188695|188570|20
1723472870000|2024-08-12 14:27:50|188709|188584|188709.1|188584.1|188714.5|188589.5|188706.3|188581.3|19
1723472880000|2024-08-12 14:28:00|188707.5|188582.5|188728.2|188603.2|188728.2|188603.2|188707.5|188582.5|14
1723472890000|2024-08-12 14:28:10|188724.7|188599.7|188719.2|188594.2|188728.5|188603.5|188714|188589|10
1723472900000|2024-08-12 14:28:20|188722.7|188597.7|188707.2|188582.2|188722.7|188597.7|188703.4|188578.4|24
1723472910000|2024-08-12 14:28:30|188706.2|188581.2|188708.6|188583.6|188718.9|188593.9|188706.2|188581.2|20
1723472920000|2024-08-12 14:28:40|188707.7|188582.7|188703.9|188578.9|188716.9|188591.9|188703.9|188578.9|26
1723472930000|2024-08-12 14:28:50|188704.7|188579.7|188708|188583|188713|188588|188703.8|188578.8|16
1723472940000|2024-08-12 14:29:00|188708.1|188583.1|188726.2|188601.2|188726.2|188601.2|188705.9|188580.9|16
1723472950000|2024-08-12 14:29:10|188723.4|188598.4|188773.5|188648.5|188773.5|188648.5|188697.1|188572.1|16
1723472960000|2024-08-12 14:29:20|188777.2|188652.2|188782.6|188657.6|188786.6|188661.6|188772.5|188647.5|17
1723472970000|2024-08-12 14:29:30|188783.8|188658.8|188857.2|188732.2|188858.3|188733.3|188783.8|188658.8|13
1723472980000|2024-08-12 14:29:40|188860.7|188735.7|188860.4|188735.4|188870.4|188745.4|188849.7|188724.7|25
1723472990000|2024-08-12 14:29:50|188862.3|188737.3|188859.8|188734.8|188866.2|188741.2|188858.5|188733.5|18
1723473000000|2024-08-12 14:30:00|188850.5|188725.5|188830.6|188705.6|188851.7|188726.7|188830|188705|18
1723473010000|2024-08-12 14:30:10|188825.8|188700.8|188873.8|188748.8|188873.8|188748.8|188825.8|188700.8|28
1723473020000|2024-08-12 14:30:20|188850.6|188725.6|188883.2|188758.2|188889|188764|188850.6|188725.6|24
1723473030000|2024-08-12 14:30:30|188884.7|188759.7|188879.5|188754.5|188885.7|188760.7|188878.6|188753.6|22
1723473040000|2024-08-12 14:30:40|188878.4|188753.4|188891.5|188766.5|188894.8|188769.8|188876|188751|23
1723473050000|2024-08-12 14:30:50|188885.3|188760.3|188881.1|188756.1|188887.1|188762.1|188878.3|188753.3|18
1723473060000|2024-08-12 14:31:00|188879.7|188754.7|188848.6|188723.6|188879.7|188754.7|188848.6|188723.6|18
1723473070000|2024-08-12 14:31:10|188849.2|188724.2|188876.1|188751.1|188877.3|188752.3|188849.2|188724.2|25
1723473080000|2024-08-12 14:31:20|188886.1|188761.1|188881.7|188756.7|188890.5|188765.5|188876.3|188751.3|15
1723473090000|2024-08-12 14:31:30|188882.3|188757.3|188871.2|188746.2|188882.3|188757.3|188860.6|188735.6|20
1723473100000|2024-08-12 14:31:40|188869.9|188744.9|188782.4|188657.4|188869.9|188744.9|188781.6|188656.6|27
1723473110000|2024-08-12 14:31:50|188782.9|188657.9|188793.5|188668.5|188802|188677|188756|188631|28
1723473120000|2024-08-12 14:32:00|188795.8|188670.8|188757.9|188632.9|188797.3|188672.3|188757|188632|30
1723473130000|2024-08-12 14:32:10|188757.3|188632.3|188720.7|188595.7|188757.3|188632.3|188707.6|188582.6|23
1723473140000|2024-08-12 14:32:20|188722.3|188597.3|188728.3|188603.3|188731|188606|188713.3|188588.3|14
1723473150000|2024-08-12 14:32:30|188730.2|188605.2|188737.5|188612.5|188757|188632|188728.5|188603.5|18
1723473160000|2024-08-12 14:32:40|188738.1|188613.1|188767.9|188642.9|188771.6|188646.6|188738.1|188613.1|26
1723473170000|2024-08-12 14:32:50|188769.1|188644.1|188749.6|188624.6|188770.6|188645.6|188749.6|188624.6|31
1723473180000|2024-08-12 14:33:00|188755.4|188630.4|188745.2|188620.2|188766.6|188641.6|188735.3|188610.3|32
1723473190000|2024-08-12 14:33:10|188743.5|188618.5|188743.7|188618.7|188752.5|188627.5|188742.6|188617.6|21
1723473200000|2024-08-12 14:33:20|188743.4|188618.4|188742.4|188617.4|188744.6|188619.6|188737.9|188612.9|27
1723473210000|2024-08-12 14:33:30|188743.7|188618.7|188781.7|188656.7|188781.7|188656.7|188743.7|188618.7|21
1723473220000|2024-08-12 14:33:40|188779.7|188654.7|188788.1|188663.1|188788.1|188663.1|188774.5|188649.5|23
1723473230000|2024-08-12 14:33:50|188788|188663|188805.3|188680.3|188805.3|188680.3|188785.1|188660.1|12
1723473240000|2024-08-12 14:34:00|188815|188690|188810.1|188685.1|188815|188690|188804.5|188679.5|12
1723473250000|2024-08-12 14:34:10|188815.2|188690.2|188814.5|188689.5|188817|188692|188811.8|188686.8|9
1723473260000|2024-08-12 14:34:20|188815.8|188690.8|188863.9|188738.9|188863.9|188738.9|188813.3|188688.3|19
1723473270000|2024-08-12 14:34:30|188863.1|188738.1|188861.5|188736.5|188863.1|188738.1|188857.3|188732.3|11
1723473280000|2024-08-12 14:34:40|188861.4|188736.4|188871.5|188746.5|188875.9|188750.9|188861.4|188736.4|23
1723473290000|2024-08-12 14:34:50|188869.6|188744.6|188852.3|188727.3|188869.6|188744.6|188840|188715|27
1723473300000|2024-08-12 14:35:00|188853.3|188728.3|188853.5|188728.5|188853.9|188728.9|188851.8|188726.8|6
1723473310000|2024-08-12 14:35:10|188851.8|188726.8|188855.4|188730.4|188855.4|188730.4|188851.8|188726.8|7
1723473320000|2024-08-12 14:35:20|188854.7|188729.7|188793.7|188668.7|188860.4|188735.4|188793.7|188668.7|17
1723473330000|2024-08-12 14:35:30|188770|188645|188772.3|188647.3|188777|188652|188767.7|188642.7|23
1723473340000|2024-08-12 14:35:40|188774.2|188649.2|188742.1|188617.1|188782.3|188657.3|188735.2|188610.2|20
1723473350000|2024-08-12 14:35:50|188743.1|188618.1|188734.5|188609.5|188743.1|188618.1|188718.4|188593.4|19
1723473360000|2024-08-12 14:36:00|188734.8|188609.8|188698.1|188573.1|188737.1|188612.1|188698.1|188573.1|12
1723473370000|2024-08-12 14:36:10|188697.5|188572.5|188690.4|188565.4|188701.8|188576.8|188690.4|188565.4|18
1723473380000|2024-08-12 14:36:20|188686.1|188561.1|188713.2|188588.2|188717|188592|188682.1|188557.1|12
1723473390000|2024-08-12 14:36:30|188714.2|188589.2|188694|188569|188714.2|188589.2|188691.8|188566.8|13
1723473400000|2024-08-12 14:36:40|188694.9|188569.9|188695.2|188570.2|188706.2|188581.2|188694.4|188569.4|26
1723473410000|2024-08-12 14:36:50|188696.8|188571.8|188684.2|188559.2|188704.3|188579.3|188670.2|188545.2|17
1723473420000|2024-08-12 14:37:00|188686.4|188561.4|188670.2|188545.2|188686.4|188561.4|188670.2|188545.2|10
1723473430000|2024-08-12 14:37:10|188670.6|188545.6|188699.8|188574.8|188700.5|188575.5|188670.6|188545.6|6
1723473440000|2024-08-12 14:37:20|188701.2|188576.2|188700.3|188575.3|188701.2|188576.2|188700.3|188575.3|3
1723473450000|2024-08-12 14:37:30|188699.2|188574.2|188689.9|188564.9|188699.2|188574.2|188689.9|188564.9|7
1723473460000|2024-08-12 14:37:40|188690.6|188565.6|188718.3|188593.3|188718.3|188593.3|188690.6|188565.6|20
1723473470000|2024-08-12 14:37:50|188717.2|188592.2|188715.3|188590.3|188718.1|188593.1|188714.3|188589.3|9
1723473480000|2024-08-12 14:38:00|188716.5|188591.5|188734|188609|188736.8|188611.8|188716.5|188591.5|17
1723473490000|2024-08-12 14:38:10|188733.5|188608.5|188757.5|188632.5|188781|188656|188733.5|188608.5|22
1723473500000|2024-08-12 14:38:20|188757.4|188632.4|188748.7|188623.7|188765.5|188640.5|188747|188622|19
1723473510000|2024-08-12 14:38:30|188746.1|188621.1|188748.3|188623.3|188750.4|188625.4|188746.1|188621.1|14
1723473520000|2024-08-12 14:38:40|188742.4|188617.4|188732.2|188607.2|188742.4|188617.4|188725.4|188600.4|19
1723473530000|2024-08-12 14:38:50|188730.9|188605.9|188751.6|188626.6|188754.1|188629.1|188730.8|188605.8|20
1723473540000|2024-08-12 14:39:00|188752.7|188627.7|188775.7|188650.7|188779.6|188654.6|188752.1|188627.1|12
1723473550000|2024-08-12 14:39:10|188778.6|188653.6|188778|188653|188778.6|188653.6|188775.6|188650.6|5
1723473560000|2024-08-12 14:39:20|188776.8|188651.8|188779.7|188654.7|188779.7|188654.7|188776.8|188651.8|7
1723473570000|2024-08-12 14:39:30|188779.9|188654.9|188782.8|188657.8|188782.8|188657.8|188778|188653|13
1723473580000|2024-08-12 14:39:40|188781.3|188656.3|188782.9|188657.9|188784.9|188659.9|188780.1|188655.1|10
1723473590000|2024-08-12 14:39:50|188784.8|188659.8|188789.3|188664.3|188791.9|188666.9|188783.9|188658.9|8
1723473600000|2024-08-12 14:40:00|188790.8|188665.8|188787|188662|188790.8|188665.8|188787|188662|10
1723473610000|2024-08-12 14:40:10|188787.8|188662.8|188788.2|188663.2|188788.2|188663.2|188778.9|188653.9|9
1723473620000|2024-08-12 14:40:20|188789.4|188664.4|188791.5|188666.5|188791.8|188666.8|188787.3|188662.3|11
1723473630000|2024-08-12 14:40:30|188788.7|188663.7|188788|188663|188788.7|188663.7|188782.9|188657.9|9
1723473640000|2024-08-12 14:40:40|188785.3|188660.3|188713.5|188588.5|188785.3|188660.3|188712.9|188587.9|10
1723473650000|2024-08-12 14:40:50|188715.9|188590.9|188713.6|188588.6|188717.6|188592.6|188713.6|188588.6|4
1723473660000|2024-08-12 14:41:00|188717.6|188592.6|188715.9|188590.9|188717.6|188592.6|188713.6|188588.6|6
1723473670000|2024-08-12 14:41:10|188718|188593|188714.7|188589.7|188720.2|188595.2|188709|188584|13
1723473680000|2024-08-12 14:41:20|188716.2|188591.2|188718.2|188593.2|188718.2|188593.2|188714.6|188589.6|6
1723473690000|2024-08-12 14:41:30|188716.6|188591.6|188718.6|188593.6|188719.5|188594.5|188715.4|188590.4|7
1723473700000|2024-08-12 14:41:40|188722.8|188597.8|188738.9|188613.9|188748.5|188623.5|188722.8|188597.8|23
1723473710000|2024-08-12 14:41:50|188740|188615|188786.3|188661.3|188786.3|188661.3|188722.7|188597.7|17
1723473720000|2024-08-12 14:42:00|188785|188660|188774.9|188649.9|188786.3|188661.3|188772.6|188647.6|26
1723473730000|2024-08-12 14:42:10|188775.4|188650.4|188792.3|188667.3|188792.3|188667.3|188775.4|188650.4|9
1723473740000|2024-08-12 14:42:20|188791.4|188666.4|188848.3|188723.3|188848.3|188723.3|188791.4|188666.4|15
1723473750000|2024-08-12 14:42:30|188848.7|188723.7|188837.6|188712.6|188852.3|188727.3|188822.9|188697.9|18
1723473760000|2024-08-12 14:42:40|188836.9|188711.9|188837.1|188712.1|188837.1|188712.1|188836.9|188711.9|2
1723473770000|2024-08-12 14:42:50|188836.1|188711.1|188810.7|188685.7|188836.1|188711.1|188788.4|188663.4|19
1723473780000|2024-08-12 14:43:00|188813.4|188688.4|188809.5|188684.5|188822.2|188697.2|188802.5|188677.5|26
1723473790000|2024-08-12 14:43:10|188809.9|188684.9|188859.2|188734.2|188863.2|188738.2|188809.9|188684.9|27
1723473800000|2024-08-12 14:43:20|188860.5|188735.5|188857.7|188732.7|188868.2|188743.2|188857.7|188732.7|23
1723473810000|2024-08-12 14:43:30|188856.6|188731.6|188857.6|188732.6|188859.1|188734.1|188856.4|188731.4|14
1723473820000|2024-08-12 14:43:40|188857.4|188732.4|188912.7|188787.7|188923.6|188798.6|188856.8|188731.8|28
1723473830000|2024-08-12 14:43:50|188913.5|188788.5|188912.5|188787.5|188915.3|188790.3|188909.1|188784.1|31
1723473840000|2024-08-12 14:44:00|188910.2|188785.2|188929.2|188804.2|188935.7|188810.7|188907.1|188782.1|18
1723473850000|2024-08-12 14:44:10|188931.7|188806.7|188928.1|188803.1|188937.8|188812.8|188927.4|188802.4|13
1723473860000|2024-08-12 14:44:20|188926.3|188801.3|188861.5|188736.5|188927.9|188802.9|188845.6|188720.6|25
1723473870000|2024-08-12 14:44:30|188858.8|188733.8|188855.8|188730.8|188858.8|188733.8|188852.6|188727.6|15
1723473880000|2024-08-12 14:44:40|188856.2|188731.2|188936|188811|188939.7|188814.7|188856.2|188731.2|18
1723473890000|2024-08-12 14:44:50|188935|188810|188940.4|188815.4|188940.6|188815.6|188935|188810|7
1723473900000|2024-08-12 14:45:00|188937.7|188812.7|188951.2|188826.2|188980.2|188855.2|188937.7|188812.7|31
1723473910000|2024-08-12 14:45:10|188965.9|188840.9|188983.9|188858.9|188988.4|188863.4|188963.5|188838.5|31
1723473920000|2024-08-12 14:45:20|188991.3|188866.3|188991|188866|189013|188888|188990.2|188865.2|29
1723473930000|2024-08-12 14:45:30|188992.4|188867.4|188996|188871|189010.1|188885.1|188992.4|188867.4|28
1723473940000|2024-08-12 14:45:40|189004.1|188879.1|189019.6|188894.6|189024.9|188899.9|189002.8|188877.8|18
1723473950000|2024-08-12 14:45:50|189021.3|188896.3|189006.9|188881.9|189021.3|188896.3|189006.2|188881.2|9
1723473960000|2024-08-12 14:46:00|189003.9|188878.9|188987.3|188862.3|189006|188881|188984.2|188859.2|25
1723473970000|2024-08-12 14:46:10|188988.2|188863.2|189002|188877|189003.9|188878.9|188983.2|188858.2|24
1723473980000|2024-08-12 14:46:20|189001.1|188876.1|188971.5|188846.5|189001.1|188876.1|188966.6|188841.6|22
1723473990000|2024-08-12 14:46:30|188972.2|188847.2|189004|188879|189010.6|188885.6|188970.6|188845.6|21
1723474000000|2024-08-12 14:46:40|188998.3|188873.3|189000.6|188875.6|189003.9|188878.9|188996.8|188871.8|21
1723474010000|2024-08-12 14:46:50|188999.4|188874.4|188987.5|188862.5|188999.4|188874.4|188978.5|188853.5|13
1723474020000|2024-08-12 14:47:00|188986.9|188861.9|188951.5|188826.5|188986.9|188861.9|188947.7|188822.7|13
1723474030000|2024-08-12 14:47:10|188961.9|188836.9|188963|188838|188971.2|188846.2|188960.9|188835.9|23
1723474040000|2024-08-12 14:47:20|188962.1|188837.1|188969.9|188844.9|188969.9|188844.9|188957.8|188832.8|19
1723474050000|2024-08-12 14:47:30|188977.9|188852.9|188980.3|188855.3|188980.3|188855.3|188967.9|188842.9|12
1723474060000|2024-08-12 14:47:40|188984.1|188859.1|188954.1|188829.1|189001.4|188876.4|188944.9|188819.9|24
1723474070000|2024-08-12 14:47:50|188955.5|188830.5|188956.6|188831.6|188959.2|188834.2|188950.2|188825.2|16
1723474080000|2024-08-12 14:48:00|188957.4|188832.4|188956.5|188831.5|188964.3|188839.3|188951.3|188826.3|11
1723474090000|2024-08-12 14:48:10|188957.5|188832.5|188960.7|188835.7|188964.8|188839.8|188956|188831|14
1723474100000|2024-08-12 14:48:20|188960.6|188835.6|188961.5|188836.5|188966.1|188841.1|188960.1|188835.1|15
1723474110000|2024-08-12 14:48:30|188961.3|188836.3|188963.3|188838.3|188963.3|188838.3|188960|188835|13
1723474120000|2024-08-12 14:48:40|188964.4|188839.4|189015|188890|189020.6|188895.6|188964.4|188839.4|30
1723474130000|2024-08-12 14:48:50|189014.7|188889.7|189011.8|188886.8|189017.6|188892.6|189011.8|188886.8|25
1723474140000|2024-08-12 14:49:00|189011.5|188886.5|188998.9|188873.9|189015.2|188890.2|188998.9|188873.9|18
1723474150000|2024-08-12 14:49:10|189001.6|188876.6|189005.4|188880.4|189009.1|188884.1|188999.9|188874.9|25
1723474160000|2024-08-12 14:49:20|189004.3|188879.3|189073.8|188948.8|189073.8|188948.8|188997.3|188872.3|19
1723474170000|2024-08-12 14:49:30|189073.5|188948.5|189042.9|188917.9|189073.5|188948.5|189041.7|188916.7|31
1723474180000|2024-08-12 14:49:40|189040.6|188915.6|189051.9|188926.9|189053.8|188928.8|189025.9|188900.9|21
1723474190000|2024-08-12 14:49:50|189050.6|188925.6|189080.1|188955.1|189086.1|188961.1|189050.6|188925.6|22
1723474200000|2024-08-12 14:50:00|189083|188958|189041.1|188916.1|189083.9|188958.9|189027.9|188902.9|21
1723474210000|2024-08-12 14:50:10|189043.4|188918.4|189085.8|188960.8|189085.8|188960.8|189041|188916|14
1723474220000|2024-08-12 14:50:20|189084.8|188959.8|189102.9|188977.9|189103.9|188978.9|189084|188959|13
1723474230000|2024-08-12 14:50:30|189101.8|188976.8|189090.4|188965.4|189101.8|188976.8|189088.2|188963.2|15
1723474240000|2024-08-12 14:50:40|189099.8|188974.8|189138.4|189013.4|189144.2|189019.2|189099.8|188974.8|17
1723474250000|2024-08-12 14:50:50|189139.6|189014.6|189163.1|189038.1|189193.9|189068.9|189139.6|189014.6|25
1723474260000|2024-08-12 14:51:00|189160|189035|189128.7|189003.7|189160|189035|189128.7|189003.7|33
1723474270000|2024-08-12 14:51:10|189127.6|189002.6|189155.8|189030.8|189160.6|189035.6|189099.3|188974.3|23
1723474280000|2024-08-12 14:51:20|189154.7|189029.7|189145.5|189020.5|189164.7|189039.7|189141.1|189016.1|18
1723474290000|2024-08-12 14:51:30|189144.1|189019.1|189095.9|188970.9|189159.4|189034.4|189095.9|188970.9|13
1723474300000|2024-08-12 14:51:40|189096.1|188971.1|189093.9|188968.9|189096.9|188971.9|189093.9|188968.9|15
1723474310000|2024-08-12 14:51:50|189095.2|188970.2|189094.6|188969.6|189095.2|188970.2|189090.8|188965.8|30
1723474320000|2024-08-12 14:52:00|189093.8|188968.8|189060.7|188935.7|189101|188976|189056.5|188931.5|28
1723474330000|2024-08-12 14:52:10|189060.1|188935.1|189059.2|188934.2|189061.5|188936.5|189050.7|188925.7|22
1723474340000|2024-08-12 14:52:20|189058|188933|189061.8|188936.8|189063.2|188938.2|189058|188933|8
1723474350000|2024-08-12 14:52:30|189061|188936|189060.1|188935.1|189061.7|188936.7|189056|188931|24
1723474360000|2024-08-12 14:52:40|189057.4|188932.4|189055.1|188930.1|189058.9|188933.9|189052.7|188927.7|39
1723474370000|2024-08-12 14:52:50|189056.7|188931.7|189059.7|188934.7|189060.6|188935.6|189055.2|188930.2|24
1723474380000|2024-08-12 14:53:00|189059.9|188934.9|189076.2|188951.2|189076.5|188951.5|189055.1|188930.1|32
1723474390000|2024-08-12 14:53:10|189074.4|188949.4|189075.3|188950.3|189076.4|188951.4|189062.9|188937.9|24
1723474400000|2024-08-12 14:53:20|189075.7|188950.7|189022.8|188897.8|189077.9|188952.9|189007.7|188882.7|35
1723474410000|2024-08-12 14:53:30|189023.1|188898.1|189021|188896|189029.2|188904.2|189020.1|188895.1|25
1723474420000|2024-08-12 14:53:40|189022.9|188897.9|189021.5|188896.5|189026.4|188901.4|189020.2|188895.2|15
1723474430000|2024-08-12 14:53:50|189020.6|188895.6|189022.7|188897.7|189025.3|188900.3|189020.6|188895.6|21
1723474440000|2024-08-12 14:54:00|189025.3|188900.3|189036.3|188911.3|189040.1|188915.1|189025.3|188900.3|7
1723474450000|2024-08-12 14:54:10|189038.3|188913.3|189040.4|188915.4|189052.8|188927.8|189037.1|188912.1|16
1723474460000|2024-08-12 14:54:20|189039.4|188914.4|189049.8|188924.8|189052.6|188927.6|189039.4|188914.4|18
1723474470000|2024-08-12 14:54:30|189051.5|188926.5|189048.9|188923.9|189052|188927|189046.6|188921.6|22
1723474480000|2024-08-12 14:54:40|189052.2|188927.2|188961.3|188836.3|189052.2|188927.2|188960.4|188835.4|12
1723474490000|2024-08-12 14:54:50|188960.4|188835.4|188975.3|188850.3|188975.3|188850.3|188952.1|188827.1|10
1723474500000|2024-08-12 14:55:00|188976.1|188851.1|188973.6|188848.6|188980.2|188855.2|188973.6|188848.6|4
1723474510000|2024-08-12 14:55:10|188976.6|188851.6|188972.7|188847.7|188979.5|188854.5|188972.3|188847.3|5
1723474520000|2024-08-12 14:55:20|188974.5|188849.5|188938.5|188813.5|188980.8|188855.8|188938.2|188813.2|18
1723474530000|2024-08-12 14:55:30|188936.7|188811.7|188933.4|188808.4|188939.2|188814.2|188933.4|188808.4|15
1723474540000|2024-08-12 14:55:40|188934.9|188809.9|188895.6|188770.6|188934.9|188809.9|188894.8|188769.8|21
1723474550000|2024-08-12 14:55:50|188894.7|188769.7|188903.1|188778.1|188903.1|188778.1|188894.7|188769.7|12
1723474560000|2024-08-12 14:56:00|188902|188777|188894.8|188769.8|188902|188777|188888.3|188763.3|12
1723474570000|2024-08-12 14:56:10|188895.5|188770.5|188903.3|188778.3|188903.3|188778.3|188893.5|188768.5|9
1723474580000|2024-08-12 14:56:20|188904.4|188779.4|188933.8|188808.8|188933.8|188808.8|188901.9|188776.9|9
1723474590000|2024-08-12 14:56:30|188930|188805|188929|188804|188936.1|188811.1|188925.7|188800.7|8
1723474600000|2024-08-12 14:56:40|188926.3|188801.3|188977.1|188852.1|188977.3|188852.3|188926.3|188801.3|21
1723474610000|2024-08-12 14:56:50|188975|188850|188986.8|188861.8|188987.3|188862.3|188971.5|188846.5|24
1723474620000|2024-08-12 14:57:00|188985.2|188860.2|189013.9|188888.9|189013.9|188888.9|188980.1|188855.1|22
1723474630000|2024-08-12 14:57:10|189016.1|188891.1|189004.1|188879.1|189016.1|188891.1|189003.2|188878.2|21
1723474640000|2024-08-12 14:57:20|189005.1|188880.1|188958.4|188833.4|189007.7|188882.7|188955.4|188830.4|23
1723474650000|2024-08-12 14:57:30|188956.6|188831.6|188968.2|188843.2|188974|188849|188956.6|188831.6|20
1723474660000|2024-08-12 14:57:40|188967.6|188842.6|188965.2|188840.2|188967.9|188842.9|188960.8|188835.8|24
1723474670000|2024-08-12 14:57:50|188964.7|188839.7|188960.1|188835.1|188966.6|188841.6|188958.6|188833.6|18
1723474680000|2024-08-12 14:58:00|188958.8|188833.8|188957|188832|188960.8|188835.8|188956|188831|15
1723474690000|2024-08-12 14:58:10|188958|188833|188957.8|188832.8|188958.4|188833.4|188955.2|188830.2|16
1723474700000|2024-08-12 14:58:20|188956.9|188831.9|188985.1|188860.1|188996.7|188871.7|188955.3|188830.3|30
1723474710000|2024-08-12 14:58:30|188983.7|188858.7|188981.1|188856.1|188988.3|188863.3|188977.8|188852.8|35
1723474720000|2024-08-12 14:58:40|188983.5|188858.5|188927|188802|188985.3|188860.3|188927|188802|29
1723474730000|2024-08-12 14:58:50|188928.3|188803.3|188938.9|188813.9|188942.3|188817.3|188920.6|188795.6|29
1723474740000|2024-08-12 14:59:00|188940.5|188815.5|188951.5|188826.5|188953.4|188828.4|188940.5|188815.5|34
1723474750000|2024-08-12 14:59:10|188953.9|188828.9|188958.1|188833.1|188958.1|188833.1|188944.3|188819.3|31
1723474760000|2024-08-12 14:59:20|188953.8|188828.8|188949|188824|188958|188833|188948|188823|32
1723474770000|2024-08-12 14:59:30|188948.4|188823.4|188939.5|188814.5|188949.4|188824.4|188939.3|188814.3|16
1723474780000|2024-08-12 14:59:40|188942.5|188817.5|188952.3|188827.3|188954.1|188829.1|188940.4|188815.4|22
1723474790000|2024-08-12 14:59:50|188947.2|188822.2|188947.1|188822.1|188958.5|188833.5|188944.7|188819.7|21
1723474800000|2024-08-12 15:00:00|188958.6|188833.6|188974.3|188849.3|188987|188862|188958.6|188833.6|25
1723474810000|2024-08-12 15:00:10|188975.6|188850.6|188977.7|188852.7|188984.9|188859.9|188970|188845|15
1723474820000|2024-08-12 15:00:20|188975.4|188850.4|188986.2|188861.2|188986.2|188861.2|188975.4|188850.4|18
1723474830000|2024-08-12 15:00:30|188984|188859|188984.4|188859.4|188986.5|188861.5|188970.8|188845.8|26
1723474840000|2024-08-12 15:00:40|188983.8|188858.8|188998.5|188873.5|189004.7|188879.7|188983.8|188858.8|21
1723474850000|2024-08-12 15:00:50|188998.4|188873.4|188995.4|188870.4|189002.9|188877.9|188995.4|188870.4|27
1723474860000|2024-08-12 15:01:00|188995.3|188870.3|189014.1|188889.1|189014.1|188889.1|188990.6|188865.6|29
1723474870000|2024-08-12 15:01:10|189015|188890|188991.2|188866.2|189015.7|188890.7|188989.4|188864.4|29
1723474880000|2024-08-12 15:01:20|188992.5|188867.5|189005.2|188880.2|189014.1|188889.1|188992.4|188867.4|21
1723474890000|2024-08-12 15:01:30|189005.9|188880.9|189005.2|188880.2|189012.7|188887.7|189003.8|188878.8|24
1723474900000|2024-08-12 15:01:40|189004.2|188879.2|189002.8|188877.8|189004.2|188879.2|188998.3|188873.3|8
1723474910000|2024-08-12 15:01:50|189001.8|188876.8|188981.4|188856.4|189015.9|188890.9|188981.2|188856.2|25
1723474920000|2024-08-12 15:02:00|188986.2|188861.2|188960.3|188835.3|188986.2|188861.2|188953.4|188828.4|30
1723474930000|2024-08-12 15:02:10|188960.6|188835.6|188994.8|188869.8|188994.8|188869.8|188959|188834|15
1723474940000|2024-08-12 15:02:20|188993.9|188868.9|188989.9|188864.9|188997.7|188872.7|188986.6|188861.6|19
1723474950000|2024-08-12 15:02:30|188990.1|188865.1|189003.1|188878.1|189003.7|188878.7|188986.5|188861.5|22
1723474960000|2024-08-12 15:02:40|188999.4|188874.4|189004.4|188879.4|189006.6|188881.6|188996.4|188871.4|15
1723474970000|2024-08-12 15:02:50|189003.4|188878.4|188996.7|188871.7|189007.1|188882.1|188996.7|188871.7|18
1723474980000|2024-08-12 15:03:00|189003|188878|189002.5|188877.5|189003|188878|189000.7|188875.7|19
1723474990000|2024-08-12 15:03:10|189000.2|188875.2|189000.4|188875.4|189003.1|188878.1|188999|188874|16
1723475000000|2024-08-12 15:03:20|189001.8|188876.8|188963.5|188838.5|189003.4|188878.4|188963|188838|29
1723475010000|2024-08-12 15:03:30|188965.8|188840.8|188959.9|188834.9|188965.8|188840.8|188959.3|188834.3|21
1723475020000|2024-08-12 15:03:40|188959.3|188834.3|188938|188813|188960.8|188835.8|188937.3|188812.3|23
1723475030000|2024-08-12 15:03:50|188935.9|188810.9|188931.6|188806.6|188935.9|188810.9|188929.6|188804.6|6
1723475040000|2024-08-12 15:04:00|188928.5|188803.5|188930|188805|188930|188805|188923.9|188798.9|15
1723475050000|2024-08-12 15:04:10|188927.7|188802.7|188929.8|188804.8|188930.8|188805.8|188927.7|188802.7|4
1723475060000|2024-08-12 15:04:20|188929.7|188804.7|188933.5|188808.5|188933.5|188808.5|188927.4|188802.4|6
1723475070000|2024-08-12 15:04:30|188933.6|188808.6|188925.1|188800.1|188933.6|188808.6|188923.5|188798.5|11
1723475080000|2024-08-12 15:04:40|188926.6|188801.6|188933.3|188808.3|188933.3|188808.3|188925.6|188800.6|6
1723475090000|2024-08-12 15:04:50|188931.6|188806.6|188934.5|188809.5|188934.5|188809.5|188931.6|188806.6|8
1723475100000|2024-08-12 15:05:00|188932.9|188807.9|188934.4|188809.4|188935.3|188810.3|188932.9|188807.9|6
1723475110000|2024-08-12 15:05:10|188934.6|188809.6|188934.2|188809.2|188935.3|188810.3|188932.3|188807.3|4
1723475120000|2024-08-12 15:05:20|188935.1|188810.1|188970|188845|188976.6|188851.6|188933.6|188808.6|11
1723475130000|2024-08-12 15:05:30|188970.5|188845.5|188970.3|188845.3|188970.5|188845.5|188970.3|188845.3|2
1723475140000|2024-08-12 15:05:40|188969.3|188844.3|188966|188841|188969.3|188844.3|188966|188841|4
1723475150000|2024-08-12 15:05:50|188971|188846|189011.2|188886.2|189013.2|188888.2|188967.5|188842.5|24
1723475160000|2024-08-12 15:06:00|189008.4|188883.4|189012.8|188887.8|189014.3|188889.3|189008.3|188883.3|25
1723475170000|2024-08-12 15:06:10|189013.8|188888.8|189009.6|188884.6|189013.8|188888.8|189008.7|188883.7|15
1723475180000|2024-08-12 15:06:20|189008.8|188883.8|189009.3|188884.3|189012.4|188887.4|189008.8|188883.8|16
1723475190000|2024-08-12 15:06:30|189011.6|188886.6|189007.3|188882.3|189019.1|188894.1|189006.3|188881.3|18
1723475200000|2024-08-12 15:06:40|189009.1|188884.1|189010.5|188885.5|189011.9|188886.9|189008|188883|13
1723475210000|2024-08-12 15:06:50|189012|188887|189007.3|188882.3|189012.8|188887.8|189007.3|188882.3|8
1723475220000|2024-08-12 15:07:00|189006.2|188881.2|189008.3|188883.3|189008.9|188883.9|189005.3|188880.3|11
1723475230000|2024-08-12 15:07:10|189007.4|188882.4|189036.6|188911.6|189036.6|188911.6|189007.4|188882.4|10
1723475240000|2024-08-12 15:07:20|189037.5|188912.5|189043|188918|189051.9|188926.9|189036.9|188911.9|15
1723475250000|2024-08-12 15:07:30|189042.3|188917.3|189038.6|188913.6|189042.3|188917.3|189038.6|188913.6|3
1723475260000|2024-08-12 15:07:40|189038.4|188913.4|189043.9|188918.9|189043.9|188918.9|189038.4|188913.4|5
1723475270000|2024-08-12 15:07:50|189041.1|188916.1|189071.7|188946.7|189074.5|188949.5|189039.3|188914.3|17
1723475280000|2024-08-12 15:08:00|189071.1|188946.1|189080.3|188955.3|189104.9|188979.9|189071.1|188946.1|21
1723475290000|2024-08-12 15:08:10|189078.8|188953.8|189060.7|188935.7|189078.8|188953.8|189060.6|188935.6|11
1723475300000|2024-08-12 15:08:20|189033.6|188908.6|188997|188872|189040|188915|188980.9|188855.9|25
1723475310000|2024-08-12 15:08:30|188998.1|188873.1|189063|188938|189065.5|188940.5|188996.7|188871.7|20
1723475320000|2024-08-12 15:08:40|189063.5|188938.5|189065.3|188940.3|189072.3|188947.3|189063.5|188938.5|10
1723475330000|2024-08-12 15:08:50|189069.3|188944.3|189065.4|188940.4|189069.3|188944.3|189065.4|188940.4|4
1723475340000|2024-08-12 15:09:00|189066.7|188941.7|189061.3|188936.3|189082.4|188957.4|189061.3|188936.3|26
1723475350000|2024-08-12 15:09:10|189062.1|188937.1|189060.3|188935.3|189064.8|188939.8|189060.3|188935.3|9
1723475360000|2024-08-12 15:09:20|189062.3|188937.3|189060.6|188935.6|189062.9|188937.9|189059.7|188934.7|6
1723475370000|2024-08-12 15:09:30|189062.8|188937.8|189061.2|188936.2|189063|188938|189061|188936|5
1723475380000|2024-08-12 15:09:40|189063.1|188938.1|189061.3|188936.3|189063.5|188938.5|189059.5|188934.5|11
1723475390000|2024-08-12 15:09:50|189062.8|188937.8|189009.6|188884.6|189062.8|188937.8|189001.3|188876.3|22
1723475400000|2024-08-12 15:10:00|189009.4|188884.4|189006.4|188881.4|189011.9|188886.9|188998.7|188873.7|24
1723475410000|2024-08-12 15:10:10|189006.8|188881.8|189006.2|188881.2|189010|188885|189005.3|188880.3|13
1723475420000|2024-08-12 15:10:20|189005.5|188880.5|189009.8|188884.8|189009.8|188884.8|189004.4|188879.4|9
1723475430000|2024-08-12 15:10:30|189010.7|188885.7|189066.1|188941.1|189078.4|188953.4|189009.9|188884.9|19
1723475440000|2024-08-12 15:10:40|189067.1|188942.1|189066.3|188941.3|189069.1|188944.1|189064.2|188939.2|19
1723475450000|2024-08-12 15:10:50|189065.7|188940.7|189066.6|188941.6|189067.7|188942.7|189065|188940|14
1723475460000|2024-08-12 15:11:00|189066.8|188941.8|189066.2|188941.2|189069.6|188944.6|189065.7|188940.7|11
1723475470000|2024-08-12 15:11:10|189062.3|188937.3|189154.8|189029.8|189155.9|189030.9|189062.3|188937.3|24
1723475480000|2024-08-12 15:11:20|189176.5|189051.5|189207.9|189082.9|189207.9|189082.9|189175.4|189050.4|31
1723475490000|2024-08-12 15:11:30|189208.6|189083.6|189236.5|189111.5|189248.2|189123.2|189207.8|189082.8|28
1723475500000|2024-08-12 15:11:40|189238.7|189113.7|189306.8|189181.8|189306.8|189181.8|189238.7|189113.7|24
1723475510000|2024-08-12 15:11:50|189312|189187|189377.3|189252.3|189388.9|189263.9|189310.7|189185.7|35
1723475520000|2024-08-12 15:12:00|189374.9|189249.9|189413|189288|189413.3|189288.3|189329.2|189204.2|31
1723475530000|2024-08-12 15:12:10|189413.9|189288.9|189486|189361|189486|189361|189413.1|189288.1|30
1723475540000|2024-08-12 15:12:20|189482.7|189357.7|189480.1|189355.1|189482.7|189357.7|189475.7|189350.7|31
1723475550000|2024-08-12 15:12:30|189475|189350|189490.9|189365.9|189527.2|189402.2|189463|189338|37
1723475560000|2024-08-12 15:12:40|189489.7|189364.7|189520.1|189395.1|189522.7|189397.7|189443.3|189318.3|24
1723475570000|2024-08-12 15:12:50|189519.9|189394.9|189536.6|189411.6|189553.6|189428.6|189514.7|189389.7|25
1723475580000|2024-08-12 15:13:00|189540.2|189415.2|189541.8|189416.8|189548|189423|189533.8|189408.8|14
1723475590000|2024-08-12 15:13:10|189541.9|189416.9|189476.1|189351.1|189546.7|189421.7|189462.8|189337.8|31
1723475600000|2024-08-12 15:13:20|189478.4|189353.4|189503.2|189378.2|189508.9|189383.9|189478.4|189353.4|26
1723475610000|2024-08-12 15:13:30|189502.5|189377.5|189447.1|189322.1|189502.5|189377.5|189427.4|189302.4|33
1723475620000|2024-08-12 15:13:40|189453.7|189328.7|189444.3|189319.3|189468.5|189343.5|189410|189285|22
1723475630000|2024-08-12 15:13:50|189443.7|189318.7|189441.8|189316.8|189445.4|189320.4|189438.3|189313.3|15
1723475640000|2024-08-12 15:14:00|189442|189317|189412.6|189287.6|189442|189317|189393.2|189268.2|21
1723475650000|2024-08-12 15:14:10|189412.4|189287.4|189410.5|189285.5|189417.8|189292.8|189404.7|189279.7|27
1723475660000|2024-08-12 15:14:20|189412.3|189287.3|189446.3|189321.3|189448.3|189323.3|189404.2|189279.2|20
1723475670000|2024-08-12 15:14:30|189442.1|189317.1|189447.4|189322.4|189447.9|189322.9|189440.4|189315.4|25
1723475680000|2024-08-12 15:14:40|189446.6|189321.6|189440.1|189315.1|189449.1|189324.1|189431.2|189306.2|20
1723475690000|2024-08-12 15:14:50|189441.8|189316.8|189439.5|189314.5|189462|189337|189436.8|189311.8|20
1723475700000|2024-08-12 15:15:00|189439.4|189314.4|189442.4|189317.4|189443.3|189318.3|189438.4|189313.4|16
1723475710000|2024-08-12 15:15:10|189442.8|189317.8|189450.2|189325.2|189450.8|189325.8|189435.9|189310.9|23
1723475720000|2024-08-12 15:15:20|189450.8|189325.8|189426.3|189301.3|189458.4|189333.4|189426.3|189301.3|10
1723475730000|2024-08-12 15:15:30|189428.8|189303.8|189458.1|189333.1|189458.1|189333.1|189428.8|189303.8|12
1723475740000|2024-08-12 15:15:40|189457.4|189332.4|189454.1|189329.1|189457.4|189332.4|189449.6|189324.6|6
1723475750000|2024-08-12 15:15:50|189455|189330|189433|189308|189455|189330|189427.3|189302.3|32
1723475760000|2024-08-12 15:16:00|189430.2|189305.2|189430.8|189305.8|189431.6|189306.6|189425.6|189300.6|8
1723475770000|2024-08-12 15:16:10|189431.2|189306.2|189424.9|189299.9|189431.2|189306.2|189423.7|189298.7|10
1723475780000|2024-08-12 15:16:20|189427|189302|189419.4|189294.4|189445.8|189320.8|189416.1|189291.1|19
1723475790000|2024-08-12 15:16:30|189419.9|189294.9|189406.1|189281.1|189419.9|189294.9|189392.9|189267.9|19
1723475800000|2024-08-12 15:16:40|189406.7|189281.7|189423.7|189298.7|189425.2|189300.2|189405|189280|18
1723475810000|2024-08-12 15:16:50|189422.7|189297.7|189448.2|189323.2|189463.3|189338.3|189422.7|189297.7|25
1723475820000|2024-08-12 15:17:00|189447.7|189322.7|189478.3|189353.3|189481.7|189356.7|189446.3|189321.3|29
1723475830000|2024-08-12 15:17:10|189479.1|189354.1|189434.6|189309.6|189479.1|189354.1|189428.2|189303.2|22
1723475840000|2024-08-12 15:17:20|189433.4|189308.4|189436.3|189311.3|189436.3|189311.3|189431.8|189306.8|18
1723475850000|2024-08-12 15:17:30|189437.4|189312.4|189509.3|189384.3|189510.9|189385.9|189437.4|189312.4|31
1723475860000|2024-08-12 15:17:40|189505.9|189380.9|189509.9|189384.9|189514|189389|189504|189379|28
1723475870000|2024-08-12 15:17:50|189508.4|189383.4|189460.9|189335.9|189512.7|189387.7|189458.5|189333.5|29
1723475880000|2024-08-12 15:18:00|189460.2|189335.2|189476|189351|189480.8|189355.8|189460.2|189335.2|28
1723475890000|2024-08-12 15:18:10|189474.9|189349.9|189477.2|189352.2|189480|189355|189470.6|189345.6|35
1723475900000|2024-08-12 15:18:20|189474.3|189349.3|189508.5|189383.5|189510.3|189385.3|189472.7|189347.7|31
1723475910000|2024-08-12 15:18:30|189509.2|189384.2|189506.7|189381.7|189511.7|189386.7|189505.9|189380.9|17
1723475920000|2024-08-12 15:18:40|189507.8|189382.8|189507.6|189382.6|189511.8|189386.8|189494.6|189369.6|13
1723475930000|2024-08-12 15:18:50|189506.6|189381.6|189509.1|189384.1|189511.6|189386.6|189506.6|189381.6|21
1723475940000|2024-08-12 15:19:00|189507.5|189382.5|189508.2|189383.2|189511.3|189386.3|189503.9|189378.9|18
1723475950000|2024-08-12 15:19:10|189507.2|189382.2|189508.2|189383.2|189509.7|189384.7|189505.1|189380.1|22
1723475960000|2024-08-12 15:19:20|189506.7|189381.7|189507.9|189382.9|189513.1|189388.1|189506.7|189381.7|17
1723475970000|2024-08-12 15:19:30|189507.1|189382.1|189506.8|189381.8|189507.1|189382.1|189503.1|189378.1|16
1723475980000|2024-08-12 15:19:40|189509.1|189384.1|189507.9|189382.9|189512|189387|189505|189380|19
1723475990000|2024-08-12 15:19:50|189509.8|189384.8|189448|189323|189511.6|189386.6|189431.1|189306.1|24
1723476000000|2024-08-12 15:20:00|189448.8|189323.8|189450.1|189325.1|189453.1|189328.1|189448.7|189323.7|19
1723476010000|2024-08-12 15:20:10|189448.9|189323.9|189472.6|189347.6|189475.8|189350.8|189446.9|189321.9|30
1723476020000|2024-08-12 15:20:20|189471.5|189346.5|189470.2|189345.2|189473.6|189348.6|189458.1|189333.1|16
1723476030000|2024-08-12 15:20:30|189469.6|189344.6|189471.6|189346.6|189472.5|189347.5|189468.5|189343.5|17
1723476040000|2024-08-12 15:20:40|189470.8|189345.8|189497.3|189372.3|189497.3|189372.3|189467.7|189342.7|16
1723476050000|2024-08-12 15:20:50|189496.2|189371.2|189491.1|189366.1|189502.7|189377.7|189491.1|189366.1|11
1723476060000|2024-08-12 15:21:00|189490.1|189365.1|189440.4|189315.4|189490.1|189365.1|189437.2|189312.2|11
1723476070000|2024-08-12 15:21:10|189441.8|189316.8|189436.4|189311.4|189442.5|189317.5|189435.2|189310.2|21
1723476080000|2024-08-12 15:21:20|189434.8|189309.8|189416.7|189291.7|189436.4|189311.4|189416.7|189291.7|17
1723476090000|2024-08-12 15:21:30|189417.5|189292.5|189420.2|189295.2|189420.2|189295.2|189416.8|189291.8|3
1723476100000|2024-08-12 15:21:40|189422.1|189297.1|189431.5|189306.5|189431.5|189306.5|189420.4|189295.4|10
1723476110000|2024-08-12 15:21:50|189429.6|189304.6|189436.5|189311.5|189438.4|189313.4|189427.4|189302.4|22
1723476120000|2024-08-12 15:22:00|189436|189311|189431|189306|189436|189311|189429.4|189304.4|16
1723476130000|2024-08-12 15:22:10|189432.2|189307.2|189472.8|189347.8|189476.8|189351.8|189432.2|189307.2|18
1723476140000|2024-08-12 15:22:20|189473.1|189348.1|189467|189342|189474.8|189349.8|189466|189341|11
1723476150000|2024-08-12 15:22:30|189465.4|189340.4|189440.8|189315.8|189465.4|189340.4|189428.9|189303.9|25
1723476160000|2024-08-12 15:22:40|189439.7|189314.7|189487.5|189362.5|189496.1|189371.1|189439.7|189314.7|30
1723476170000|2024-08-12 15:22:50|189487.8|189362.8|189519.7|189394.7|189525.3|189400.3|189487.8|189362.8|32
1723476180000|2024-08-12 15:23:00|189518.4|189393.4|189525.4|189400.4|189535.2|189410.2|189514.4|189389.4|26
1723476190000|2024-08-12 15:23:10|189527.1|189402.1|189514.2|189389.2|189527.1|189402.1|189514.2|189389.2|16
1723476200000|2024-08-12 15:23:20|189511.7|189386.7|189689.2|189564.2|189693.8|189568.8|189491.8|189366.8|28
1723476210000|2024-08-12 15:23:30|189695.9|189570.9|189675.8|189550.8|189725.3|189600.3|189630.7|189505.7|31
1723476220000|2024-08-12 15:23:40|189676.4|189551.4|189727.6|189602.6|189729.7|189604.7|189674.9|189549.9|34
1723476230000|2024-08-12 15:23:50|189726.4|189601.4|189697.2|189572.2|189762.2|189637.2|189695|189570|32
1723476240000|2024-08-12 15:24:00|189701.4|189576.4|189716.4|189591.4|189721.6|189596.6|189695.4|189570.4|26
1723476250000|2024-08-12 15:24:10|189714.5|189589.5|189806.8|189681.8|189806.8|189681.8|189714.5|189589.5|23
1723476260000|2024-08-12 15:24:20|189807|189682|189784.3|189659.3|189837.6|189712.6|189784.3|189659.3|32
1723476270000|2024-08-12 15:24:30|189786.9|189661.9|189778.4|189653.4|189822.1|189697.1|189760.4|189635.4|28
1723476280000|2024-08-12 15:24:40|189773.3|189648.3|189801.6|189676.6|189806.5|189681.5|189769.9|189644.9|33
1723476290000|2024-08-12 15:24:50|189776.5|189651.5|189824.8|189699.8|189831.6|189706.6|189776.5|189651.5|34
1723476300000|2024-08-12 15:25:00|189825.8|189700.8|189910.9|189785.9|189910.9|189785.9|189816.2|189691.2|36
1723476310000|2024-08-12 15:25:10|189909.6|189784.6|189908.2|189783.2|189910.9|189785.9|189891.6|189766.6|29
1723476320000|2024-08-12 15:25:20|189907.5|189782.5|189866.2|189741.2|189910.5|189785.5|189853.3|189728.3|23
1723476330000|2024-08-12 15:25:30|189866.3|189741.3|189834.8|189709.8|189866.3|189741.3|189830.9|189705.9|30
1723476340000|2024-08-12 15:25:40|189833.1|189708.1|189805.6|189680.6|189855.5|189730.5|189794.4|189669.4|27
1723476350000|2024-08-12 15:25:50|189804.5|189679.5|189800|189675|189825.4|189700.4|189799.5|189674.5|26
1723476360000|2024-08-12 15:26:00|189800.3|189675.3|189808.9|189683.9|189817.1|189692.1|189786.7|189661.7|27
1723476370000|2024-08-12 15:26:10|189819.8|189694.8|189808.1|189683.1|189828.9|189703.9|189796.7|189671.7|26
1723476380000|2024-08-12 15:26:20|189807.5|189682.5|189838.2|189713.2|189856|189731|189806.2|189681.2|20
1723476390000|2024-08-12 15:26:30|189839.9|189714.9|189811.2|189686.2|189855|189730|189811.2|189686.2|22
1723476400000|2024-08-12 15:26:40|189789.4|189664.4|189766.1|189641.1|189789.6|189664.6|189747|189622|30
1723476410000|2024-08-12 15:26:50|189765.6|189640.6|189734.1|189609.1|189779.7|189654.7|189725.9|189600.9|33
1723476420000|2024-08-12 15:27:00|189735|189610|189733.2|189608.2|189757.4|189632.4|189731|189606|30
1723476430000|2024-08-12 15:27:10|189736.3|189611.3|189736.3|189611.3|189737.3|189612.3|189717.3|189592.3|28
1723476440000|2024-08-12 15:27:20|189763.2|189638.2|189699.8|189574.8|189763.5|189638.5|189698.3|189573.3|32
1723476450000|2024-08-12 15:27:30|189698.9|189573.9|189655.1|189530.1|189698.9|189573.9|189654|189529|29
1723476460000|2024-08-12 15:27:40|189655.4|189530.4|189706.3|189581.3|189716.9|189591.9|189653.2|189528.2|33
1723476470000|2024-08-12 15:27:50|189715.2|189590.2|189756.8|189631.8|189757.4|189632.4|189714.4|189589.4|24
1723476480000|2024-08-12 15:28:00|189755.4|189630.4|189785.7|189660.7|189791.4|189666.4|189755.4|189630.4|33
1723476490000|2024-08-12 15:28:10|189786.3|189661.3|189783.4|189658.4|189788.6|189663.6|189782.3|189657.3|31
1723476500000|2024-08-12 15:28:20|189782.4|189657.4|189832.1|189707.1|189832.1|189707.1|189776.3|189651.3|15
1723476510000|2024-08-12 15:28:30|189828.9|189703.9|189847.7|189722.7|189859.7|189734.7|189828.9|189703.9|34
1723476520000|2024-08-12 15:28:40|189847.1|189722.1|189863.1|189738.1|189865|189740|189825.7|189700.7|35
1723476530000|2024-08-12 15:28:50|189864.2|189739.2|189853.2|189728.2|189866.8|189741.8|189851|189726|30
1723476540000|2024-08-12 15:29:00|189853.7|189728.7|189879|189754|189884.9|189759.9|189850.3|189725.3|31
1723476550000|2024-08-12 15:29:10|189878|189753|189893.8|189768.8|189898.8|189773.8|189878|189753|18
1723476560000|2024-08-12 15:29:20|189889.4|189764.4|189839|189714|189889.4|189764.4|189837.2|189712.2|23
1723476570000|2024-08-12 15:29:30|189838.5|189713.5|189843.9|189718.9|189848.7|189723.7|189837.9|189712.9|31
1723476580000|2024-08-12 15:29:40|189843.2|189718.2|189846.3|189721.3|189850.9|189725.9|189843.2|189718.2|37
1723476590000|2024-08-12 15:29:50|189847.1|189722.1|189860.6|189735.6|189865.2|189740.2|189847.1|189722.1|8
1723476600000|2024-08-12 15:30:00|189860.1|189735.1|189841.7|189716.7|189864.7|189739.7|189840.9|189715.9|23
1723476610000|2024-08-12 15:30:10|189854.2|189729.2|189850.1|189725.1|189864|189739|189845.3|189720.3|30
1723476620000|2024-08-12 15:30:20|189848.9|189723.9|189921.6|189796.6|189921.6|189796.6|189848.7|189723.7|28
1723476630000|2024-08-12 15:30:30|189900|189775|189901.8|189776.8|189905.2|189780.2|189893.5|189768.5|29
1723476640000|2024-08-12 15:30:40|189904|189779|189896.1|189771.1|189904|189779|189889.8|189764.8|22
1723476650000|2024-08-12 15:30:50|189896.4|189771.4|189903.9|189778.9|189904.8|189779.8|189894.1|189769.1|25
1723476660000|2024-08-12 15:31:00|189906.1|189781.1|189928.5|189803.5|189944.1|189819.1|189903.2|189778.2|23
1723476670000|2024-08-12 15:31:10|189923.6|189798.6|189882.7|189757.7|189923.6|189798.6|189879.8|189754.8|31
1723476680000|2024-08-12 15:31:20|189884.5|189759.5|189879.2|189754.2|189889.3|189764.3|189856.4|189731.4|21
1723476690000|2024-08-12 15:31:30|189881.1|189756.1|189877.3|189752.3|189882.7|189757.7|189872.5|189747.5|29
1723476700000|2024-08-12 15:31:40|189876|189751|189877.2|189752.2|189878.1|189753.1|189871.9|189746.9|31
1723476710000|2024-08-12 15:31:50|189877.9|189752.9|189873.1|189748.1|189885.5|189760.5|189870.7|189745.7|21
1723476720000|2024-08-12 15:32:00|189874|189749|189877.4|189752.4|189881.6|189756.6|189873.1|189748.1|15
1723476730000|2024-08-12 15:32:10|189876.2|189751.2|189895.2|189770.2|189899.3|189774.3|189871.3|189746.3|25
1723476740000|2024-08-12 15:32:20|189896.3|189771.3|189950|189825|189950|189825|189895.3|189770.3|19
1723476750000|2024-08-12 15:32:30|189949.2|189824.2|190056.2|189931.2|190058.7|189933.7|189949.2|189824.2|32
1723476760000|2024-08-12 15:32:40|190052.2|189927.2|190077|189952|190096.6|189971.6|190038.5|189913.5|28
1723476770000|2024-08-12 15:32:50|190082.3|189957.3|190120.1|189995.1|190120.1|189995.1|190060.1|189935.1|23
1723476780000|2024-08-12 15:33:00|190116.7|189991.7|190090.5|189965.5|190118.7|189993.7|190078|189953|29
1723476790000|2024-08-12 15:33:10|190080.6|189955.6|190101.6|189976.6|190114.5|189989.5|190072.5|189947.5|27
1723476800000|2024-08-12 15:33:20|190103.6|189978.6|190105.2|189980.2|190119|189994|190083|189958|26
1723476810000|2024-08-12 15:33:30|190104.2|189979.2|190103|189978|190117.6|189992.6|190101.9|189976.9|21
1723476820000|2024-08-12 15:33:40|190102.6|189977.6|190097.6|189972.6|190105.7|189980.7|190097.5|189972.5|23
1723476830000|2024-08-12 15:33:50|190097.1|189972.1|190034.6|189909.6|190097.1|189972.1|190028|189903|23
1723476840000|2024-08-12 15:34:00|190032.4|189907.4|190034.7|189909.7|190036|189911|190031.7|189906.7|20
1723476850000|2024-08-12 15:34:10|190036.6|189911.6|190011.2|189886.2|190039.5|189914.5|190010.5|189885.5|20
1723476860000|2024-08-12 15:34:20|190014.9|189889.9|189992.8|189867.8|190014.9|189889.9|189992.8|189867.8|9
1723476870000|2024-08-12 15:34:30|189995.8|189870.8|189946.6|189821.6|189995.8|189870.8|189923.4|189798.4|13
1723476880000|2024-08-12 15:34:40|189946.3|189821.3|189906.3|189781.3|189955.6|189830.6|189902|189777|25
1723476890000|2024-08-12 15:34:50|189907.4|189782.4|189931.8|189806.8|189942.8|189817.8|189907.4|189782.4|19
1723476900000|2024-08-12 15:35:00|189933.8|189808.8|189934.7|189809.7|189938.5|189813.5|189931.6|189806.6|21
1723476910000|2024-08-12 15:35:10|189933.5|189808.5|189908.3|189783.3|189935.5|189810.5|189905|189780|16
1723476920000|2024-08-12 15:35:20|189908.8|189783.8|189907.8|189782.8|189918.7|189793.7|189907.8|189782.8|11
1723476930000|2024-08-12 15:35:30|189906.7|189781.7|189958|189833|189975.3|189850.3|189906.7|189781.7|14
1723476940000|2024-08-12 15:35:40|189957.8|189832.8|189965.9|189840.9|189990.1|189865.1|189956.7|189831.7|18
1723476950000|2024-08-12 15:35:50|189963.1|189838.1|189955.8|189830.8|189963.1|189838.1|189955.8|189830.8|14
1723476960000|2024-08-12 15:36:00|189961.4|189836.4|189975|189850|189975.4|189850.4|189955.6|189830.6|20
1723476970000|2024-08-12 15:36:10|189976.5|189851.5|189947.1|189822.1|189976.5|189851.5|189917.8|189792.8|16
1723476980000|2024-08-12 15:36:20|189946.6|189821.6|189938|189813|189946.6|189821.6|189937.3|189812.3|17
1723476990000|2024-08-12 15:36:30|189939|189814|189905.4|189780.4|189939.8|189814.8|189904.8|189779.8|22
1723477000000|2024-08-12 15:36:40|189876|189751|189909.3|189784.3|189920.1|189795.1|189842.9|189717.9|30
1723477010000|2024-08-12 15:36:50|189909.6|189784.6|189939.9|189814.9|189941.8|189816.8|189909.6|189784.6|18
1723477020000|2024-08-12 15:37:00|189938.8|189813.8|189939.8|189814.8|189940.8|189815.8|189932.2|189807.2|13
1723477030000|2024-08-12 15:37:10|189940.3|189815.3|190038.6|189913.6|190061.8|189936.8|189940.3|189815.3|13
1723477040000|2024-08-12 15:37:20|190037|189912|190019.9|189894.9|190039.4|189914.4|190016.8|189891.8|23
1723477050000|2024-08-12 15:37:30|190019.4|189894.4|190023.7|189898.7|190033.3|189908.3|190019.4|189894.4|22
1723477060000|2024-08-12 15:37:40|190024.7|189899.7|190049.1|189924.1|190049.1|189924.1|190023.3|189898.3|24
1723477070000|2024-08-12 15:37:50|190058.3|189933.3|190047.5|189922.5|190058.3|189933.3|190041.1|189916.1|10
1723477080000|2024-08-12 15:38:00|190051.7|189926.7|190100.2|189975.2|190102.1|189977.1|190051.7|189926.7|12
1723477090000|2024-08-12 15:38:10|190100.5|189975.5|190093.8|189968.8|190100.5|189975.5|190083|189958|22
1723477100000|2024-08-12 15:38:20|190092.9|189967.9|190085.9|189960.9|190092.9|189967.9|190083|189958|17
1723477110000|2024-08-12 15:38:30|190086.9|189961.9|190135.3|190010.3|190135.3|190010.3|190086|189961|12
1723477120000|2024-08-12 15:38:40|190132.7|190007.7|190155.4|190030.4|190155.4|190030.4|190132.1|190007.1|19
1723477130000|2024-08-12 15:38:50|190153.7|190028.7|190246.2|190121.2|190269.6|190144.6|190153.7|190028.7|19
1723477140000|2024-08-12 15:39:00|190249.3|190124.3|190236.5|190111.5|190252.5|190127.5|190234.6|190109.6|31
1723477150000|2024-08-12 15:39:10|190235.8|190110.8|190213.3|190088.3|190235.8|190110.8|190197.5|190072.5|29
1723477160000|2024-08-12 15:39:20|190214.4|190089.4|190214.4|190089.4|190221.9|190096.9|190184.8|190059.8|17
1723477170000|2024-08-12 15:39:30|190216.1|190091.1|190253.4|190128.4|190255.9|190130.9|190216.1|190091.1|11
1723477180000|2024-08-12 15:39:40|190252.5|190127.5|190279.7|190154.7|190288.5|190163.5|190243|190118|29
1723477190000|2024-08-12 15:39:50|190274.2|190149.2|190212.4|190087.4|190276.4|190151.4|190203.6|190078.6|31
1723477200000|2024-08-12 15:40:00|190209.4|190084.4|190212.4|190087.4|190213.9|190088.9|190192.7|190067.7|27
1723477210000|2024-08-12 15:40:10|190211.2|190086.2|190190.7|190065.7|190211.2|190086.2|190189.5|190064.5|29
1723477220000|2024-08-12 15:40:20|190192.4|190067.4|190285.2|190160.2|190291.2|190166.2|190192.4|190067.4|27
1723477230000|2024-08-12 15:40:30|190285.9|190160.9|190285.3|190160.3|190285.9|190160.9|190272.1|190147.1|15
1723477240000|2024-08-12 15:40:40|190284.6|190159.6|190281.1|190156.1|190284.6|190159.6|190276.2|190151.2|11
1723477250000|2024-08-12 15:40:50|190280.4|190155.4|190200.7|190075.7|190282.3|190157.3|190198.6|190073.6|19
1723477260000|2024-08-12 15:41:00|190197.9|190072.9|190145.6|190020.6|190197.9|190072.9|190142.6|190017.6|27
1723477270000|2024-08-12 15:41:10|190143.5|190018.5|190119.9|189994.9|190146.7|190021.7|190110.6|189985.6|22
1723477280000|2024-08-12 15:41:20|190115.2|189990.2|190199.1|190074.1|190200.2|190075.2|190108.2|189983.2|27
1723477290000|2024-08-12 15:41:30|190199.9|190074.9|190209.4|190084.4|190213|190088|190190.3|190065.3|26
1723477300000|2024-08-12 15:41:40|190205.4|190080.4|190189.4|190064.4|190211.5|190086.5|190175.6|190050.6|29
1723477310000|2024-08-12 15:41:50|190190.3|190065.3|190235.4|190110.4|190240|190115|190190.3|190065.3|19
1723477320000|2024-08-12 15:42:00|190234.1|190109.1|190260.8|190135.8|190279.3|190154.3|190227.1|190102.1|25
1723477330000|2024-08-12 15:42:10|190261.6|190136.6|190279.6|190154.6|190279.6|190154.6|190252.1|190127.1|30
1723477340000|2024-08-12 15:42:20|190277.8|190152.8|190311.9|190186.9|190318.8|190193.8|190262.1|190137.1|29
1723477350000|2024-08-12 15:42:30|190312.7|190187.7|190299.3|190174.3|190312.7|190187.7|190264.7|190139.7|35
1723477360000|2024-08-12 15:42:40|190299.4|190174.4|190272.8|190147.8|190313.6|190188.6|190272.8|190147.8|30
1723477370000|2024-08-12 15:42:50|190280.4|190155.4|190316.5|190191.5|190316.5|190191.5|190280|190155|31
1723477380000|2024-08-12 15:43:00|190315.3|190190.3|190309|190184|190315.6|190190.6|190306.6|190181.6|31
1723477390000|2024-08-12 15:43:10|190306.4|190181.4|190290.4|190165.4|190311.5|190186.5|190274.6|190149.6|25
1723477400000|2024-08-12 15:43:20|190288.8|190163.8|190250.5|190125.5|190289.1|190164.1|190250.5|190125.5|22
1723477410000|2024-08-12 15:43:30|190251.7|190126.7|190254.9|190129.9|190268|190143|190241|190116|27
1723477420000|2024-08-12 15:43:40|190256.3|190131.3|190321.4|190196.4|190321.4|190196.4|190252.9|190127.9|19
1723477430000|2024-08-12 15:43:50|190322.1|190197.1|190310.6|190185.6|190333.5|190208.5|190310.3|190185.3|16
1723477440000|2024-08-12 15:44:00|190311.4|190186.4|190253.4|190128.4|190313.9|190188.9|190253.4|190128.4|21
1723477450000|2024-08-12 15:44:10|190252.2|190127.2|190276.3|190151.3|190286.5|190161.5|190251|190126|25
1723477460000|2024-08-12 15:44:20|190273.8|190148.8|190202.7|190077.7|190279.9|190154.9|190202.7|190077.7|24
1723477470000|2024-08-12 15:44:30|190204.6|190079.6|190201.2|190076.2|190204.6|190079.6|190197.8|190072.8|16
1723477480000|2024-08-12 15:44:40|190202.2|190077.2|190206.6|190081.6|190211.8|190086.8|190200.2|190075.2|24
1723477490000|2024-08-12 15:44:50|190205.4|190080.4|190173.2|190048.2|190207.9|190082.9|190173.2|190048.2|35
1723477500000|2024-08-12 15:45:00|190184.6|190059.6|190206.8|190081.8|190206.8|190081.8|190174.7|190049.7|29
1723477510000|2024-08-12 15:45:10|190206.1|190081.1|190307.2|190182.2|190322.9|190206.5|190206.1|190081.1|25
1723477520000|2024-08-12 15:45:20|190318.9|190193.9|190338|190213|190361.9|190236.9|190307.3|190182.3|32
1723477530000|2024-08-12 15:45:30|190340.3|190215.3|190397.1|190272.1|190402.4|190277.4|190333.8|190208.8|29
1723477540000|2024-08-12 15:45:40|190395.9|190270.9|190379.5|190254.5|190428.9|190303.9|190352.2|190227.2|29
1723477550000|2024-08-12 15:45:50|190378.8|190253.8|190416.4|190291.4|190435.1|190310.1|190377.6|190252.6|33
1723477560000|2024-08-12 15:46:00|190423.2|190298.2|190492.7|190367.7|190497.5|190372.5|190416|190291|28
1723477570000|2024-08-12 15:46:10|190493.7|190368.7|190500.9|190375.9|190510.5|190385.5|190493.7|190368.7|26
1723477580000|2024-08-12 15:46:20|190500.8|190375.8|190591.8|190466.8|190593.6|190468.6|190500.8|190375.8|31
1723477590000|2024-08-12 15:46:30|190592.1|190467.1|190595.3|190470.3|190598.6|190473.6|190580.4|190455.4|30
1723477600000|2024-08-12 15:46:40|190595.5|190470.5|190604.5|190479.5|190611.3|190486.3|190594.1|190469.1|35
1723477610000|2024-08-12 15:46:50|190603.2|190478.2|190589.3|190464.3|190612|190487|190582.1|190457.1|25
1723477620000|2024-08-12 15:47:00|190591.4|190466.4|190684.2|190559.2|190686|190561|190581|190456|26
1723477630000|2024-08-12 15:47:10|190682.3|190557.3|190614.4|190489.4|190688.5|190563.5|190568.1|190443.1|32
1723477640000|2024-08-12 15:47:20|190578|190453|190586.9|190461.9|190592.9|190467.9|190565|190440|20
1723477650000|2024-08-12 15:47:30|190587.1|190462.1|190589.7|190464.7|190598.9|190473.9|190578.2|190453.2|20
1723477660000|2024-08-12 15:47:40|190588.4|190463.4|190596.2|190471.2|190601|190476|190586|190461|22
1723477670000|2024-08-12 15:47:50|190595|190470|190575.9|190450.9|190601.3|190476.3|190572|190447|21
1723477680000|2024-08-12 15:48:00|190577.2|190452.2|190679.9|190554.9|190684.5|190559.5|190554.1|190429.1|30
1723477690000|2024-08-12 15:48:10|190680.4|190555.4|190625.8|190500.8|190688.6|190563.6|190620.5|190495.5|28
1723477700000|2024-08-12 15:48:20|190625.9|190500.9|190628.5|190503.5|190634|190509|190623.3|190498.3|21
1723477710000|2024-08-12 15:48:30|190632.1|190507.1|190593.8|190468.8|190655.3|190530.3|190561.8|190468.8|17
1723477720000|2024-08-12 15:48:40|190591|190466|190572.1|190447.1|190598.6|190473.6|190572.1|190447.1|15
1723477730000|2024-08-12 15:48:50|190571.8|190446.8|190570.4|190445.4|190584.2|190459.2|190568.1|190443.1|28
1723477740000|2024-08-12 15:49:00|190571.5|190446.5|190524.4|190399.4|190571.5|190446.5|190515.2|190390.2|21
1723477750000|2024-08-12 15:49:10|190523.6|190398.6|190538.8|190413.8|190542.1|190417.1|190521.2|190396.2|35
1723477760000|2024-08-12 15:49:20|190537.9|190412.9|190537.2|190412.2|190537.9|190412.9|190536.6|190411.6|5
1723477770000|2024-08-12 15:49:30|190536.4|190411.4|190536.3|190411.3|190536.9|190411.9|190536.3|190411.3|3
1723477780000|2024-08-12 15:49:40|190534.6|190409.6|190434.7|190309.7|190539.8|190414.8|190426.8|190301.8|16
1723477790000|2024-08-12 15:49:50|190430.9|190305.9|190395.6|190270.6|190432.3|190307.3|190394.6|190269.6|32
1723477800000|2024-08-12 15:50:00|190380.1|190255.1|190360.4|190235.4|190387.9|190262.9|190358.3|190233.3|24
1723477810000|2024-08-12 15:50:10|190361.2|190236.2|190338.2|190213.2|190361.2|190236.2|190336.1|190211.1|19
1723477820000|2024-08-12 15:50:20|190339|190214|190358.5|190233.5|190362.3|190237.3|190337.6|190212.6|23
1723477830000|2024-08-12 15:50:30|190357.7|190232.7|190346.4|190221.4|190364.6|190239.6|190338.5|190213.5|22
1723477840000|2024-08-12 15:50:40|190347.3|190222.3|190322.6|190197.6|190347.3|190222.3|190291.1|190166.1|32
1723477850000|2024-08-12 15:50:50|190322.9|190197.9|190326.8|190201.8|190326.8|190201.8|190319.9|190194.9|34
1723477860000|2024-08-12 15:51:00|190327.7|190202.7|190298.2|190173.2|190329.1|190204.1|190298.2|190173.2|25
1723477870000|2024-08-12 15:51:10|190302.2|190177.2|190298.1|190173.1|190306|190181|190296.7|190171.7|26
1723477880000|2024-08-12 15:51:20|190299|190174|190275.4|190150.4|190318.9|190193.9|190265.4|190140.4|36
1723477890000|2024-08-12 15:51:30|190275|190150|190273.5|190148.5|190277.7|190152.7|190267|190142|20
1723477900000|2024-08-12 15:51:40|190273.6|190148.6|190266.3|190141.3|190282.9|190157.9|190266.3|190141.3|16
1723477910000|2024-08-12 15:51:50|190265.6|190140.6|190281.1|190156.1|190282.2|190157.2|190265.3|190140.3|5
1723477920000|2024-08-12 15:52:00|190281.2|190156.2|190255.1|190130.1|190315.9|190190.9|190247.5|190122.5|30
1723477930000|2024-08-12 15:52:10|190254|190129|190224.2|190099.2|190254|190129|190207.1|190082.1|20
1723477940000|2024-08-12 15:52:20|190224.9|190099.9|190199.7|190074.7|190231|190106|190174|190049|20
1723477950000|2024-08-12 15:52:30|190202.1|190077.1|190204.2|190079.2|190208.5|190083.5|190197.9|190072.9|24
1723477960000|2024-08-12 15:52:40|190204.8|190079.8|190291.2|190166.2|190292.6|190167.6|190204.8|190079.8|28
1723477970000|2024-08-12 15:52:50|190250|190125|190214.5|190089.5|190250|190125|190213.8|190088.8|16
1723477980000|2024-08-12 15:53:00|190216.2|190091.2|190204.8|190079.8|190216.2|190091.2|190204.8|190079.8|6
1723477990000|2024-08-12 15:53:10|190205.6|190080.6|190227.7|190102.7|190249.1|190124.1|190205.1|190080.1|19
1723478000000|2024-08-12 15:53:20|190227.6|190102.6|190227.7|190102.7|190230.2|190105.2|190192.7|190067.7|16
1723478010000|2024-08-12 15:53:30|190228.8|190103.8|190212|190087|190229|190104|190204.9|190079.9|18
1723478020000|2024-08-12 15:53:40|190211.2|190086.2|190223.8|190098.8|190223.8|190098.8|190210.4|190085.4|21
1723478030000|2024-08-12 15:53:50|190224.1|190099.1|190222.6|190097.6|190232.7|190107.7|190221.3|190096.3|7
1723478040000|2024-08-12 15:54:00|190221.6|190096.6|190214.3|190089.3|190221.8|190096.8|190210.4|190085.4|17
1723478050000|2024-08-12 15:54:10|190215.3|190090.3|190193.4|190068.4|190216.7|190091.7|190188.7|190063.7|15
1723478060000|2024-08-12 15:54:20|190196.2|190071.2|190074|189949|190199.3|190074.3|190074|189949|21
1723478070000|2024-08-12 15:54:30|190056.8|189931.8|190068.4|189943.4|190091.7|189966.7|190056.8|189931.8|26
1723478080000|2024-08-12 15:54:40|190072|189947|190062.6|189937.6|190083.7|189958.7|190059.8|189934.8|20
1723478090000|2024-08-12 15:54:50|190064.4|189939.4|190063.8|189938.8|190065.5|189940.5|190062.7|189937.7|13
1723478100000|2024-08-12 15:55:00|190080.9|189955.9|190052.1|189927.1|190080.9|189955.9|190042.6|189917.6|33
1723478110000|2024-08-12 15:55:10|190049.9|189924.9|190050.2|189925.2|190055|189930|190047.2|189922.2|15
1723478120000|2024-08-12 15:55:20|190049|189924|190024.9|189899.9|190049|189924|190018.9|189893.9|20
1723478130000|2024-08-12 15:55:30|190025|189900|189981.9|189856.9|190027.6|189902.6|189975.2|189850.2|18
1723478140000|2024-08-12 15:55:40|189984.3|189859.3|189983.9|189858.9|189987.7|189862.7|189980.9|189855.9|30
1723478150000|2024-08-12 15:55:50|189981.7|189856.7|189973.9|189848.9|189986.2|189861.2|189973.9|189848.9|21
1723478160000|2024-08-12 15:56:00|189974.7|189849.7|190043.2|189918.2|190047|189922|189974.7|189849.7|18
1723478170000|2024-08-12 15:56:10|190043.7|189918.7|190047|189922|190052.1|189927.1|190042|189917|11
1723478180000|2024-08-12 15:56:20|190049.4|189924.4|190055.6|189930.6|190061.9|189936.9|190049.4|189924.4|30
1723478190000|2024-08-12 15:56:30|190054|189929|190048.7|189923.7|190054|189929|190048.7|189923.7|23
1723478200000|2024-08-12 15:56:40|190048|189923|190045|189920|190050.6|189925.6|190045|189920|20
1723478210000|2024-08-12 15:56:50|190046.5|189921.5|190005.7|189880.7|190050.5|189925.5|189979.3|189854.3|29
1723478220000|2024-08-12 15:57:00|190008.6|189883.6|189983.6|189858.6|190009.6|189884.6|189980|189855|15
1723478230000|2024-08-12 15:57:10|189983|189858|189985.3|189860.3|189985.3|189860.3|189965.4|189840.4|31
1723478240000|2024-08-12 15:57:20|189983.3|189858.3|190071.3|189946.3|190073.4|189948.4|189982.6|189857.6|18
1723478250000|2024-08-12 15:57:30|190072|189947|190064.2|189939.2|190073.7|189948.7|190064.1|189939.1|19
1723478260000|2024-08-12 15:57:40|190065.5|189940.5|190064|189939|190065.5|189940.5|190062.3|189937.3|13
1723478270000|2024-08-12 15:57:50|190062.6|189937.6|190040.7|189915.7|190064.2|189939.2|190038.7|189913.7|21
1723478280000|2024-08-12 15:58:00|190039.8|189914.8|190050.3|189925.3|190059.7|189934.7|190038.2|189913.2|22
1723478290000|2024-08-12 15:58:10|190051.4|189926.4|190027.7|189902.7|190053.6|189928.6|190024.4|189899.4|26
1723478300000|2024-08-12 15:58:20|190031.1|189906.1|190033.2|189908.2|190040.6|189915.6|190025.6|189900.6|28
1723478310000|2024-08-12 15:58:30|190039.2|189914.2|190094.9|189969.9|190097.4|189972.4|190039.2|189914.2|22
1723478320000|2024-08-12 15:58:40|190096.9|189971.9|190088.3|189963.3|190098.3|189973.3|190082.9|189957.9|34
1723478330000|2024-08-12 15:58:50|190086.3|189961.3|190083.2|189958.2|190090.5|189965.5|190076.8|189951.8|33
1723478340000|2024-08-12 15:59:00|190084|189959|190069.3|189944.3|190087.3|189962.3|190065.3|189940.3|26
1723478350000|2024-08-12 15:59:10|190068.2|189943.2|190068.4|189943.4|190075|189950|190059.1|189934.1|31
1723478360000|2024-08-12 15:59:20|190068.2|189943.2|190066.5|189941.5|190072.3|189947.3|190059.2|189934.2|30
1723478370000|2024-08-12 15:59:30|190068.6|189943.6|190082.4|189957.4|190082.4|189957.4|190068.6|189943.6|27
1723478380000|2024-08-12 15:59:40|190075.2|189950.2|190077.7|189952.7|190079.1|189954.1|190073|189948|22
1723478390000|2024-08-12 15:59:50|190082.9|189957.9|190081.1|189956.1|190112.1|189987.1|190075.4|189950.4|30
1723478400000|2024-08-12 16:00:00|190090.7|189965.7|190162.8|190037.8|190166.1|190041.1|190079.7|189954.7|25
1723478410000|2024-08-12 16:00:10|190162|190037|190201.7|190076.7|190204.5|190079.5|190162|190037|32
1723478420000|2024-08-12 16:00:20|190197.8|190072.8|190202.3|190077.3|190205|190080|190196.1|190071.1|28
1723478430000|2024-08-12 16:00:30|190206.3|190081.3|190240.9|190115.9|190264.6|190139.6|190200.3|190075.3|22
1723478440000|2024-08-12 16:00:40|190240.8|190115.8|190248.7|190123.7|190249.7|190124.7|190235.5|190110.5|18
1723478450000|2024-08-12 16:00:50|190248.8|190123.8|190242.3|190117.3|190258.5|190133.5|190236.8|190111.8|15
1723478460000|2024-08-12 16:01:00|190241.4|190116.4|190205.7|190080.7|190241.4|190116.4|190201.2|190076.2|26
1723478470000|2024-08-12 16:01:10|190207.6|190082.6|190211.8|190086.8|190242.6|190117.6|190207.6|190082.6|19
1723478480000|2024-08-12 16:01:20|190213.1|190088.1|190230.2|190105.2|190232.6|190107.6|190213.1|190088.1|23
1723478490000|2024-08-12 16:01:30|190226.3|190101.3|190239.7|190114.7|190243.4|190118.4|190211.5|190086.5|28
1723478500000|2024-08-12 16:01:40|190238.3|190113.3|190207|190082|190239.3|190114.3|190203.7|190078.7|32
1723478510000|2024-08-12 16:01:50|190211.8|190086.8|190206|190081|190222.6|190097.6|190200.6|190075.6|36
1723478520000|2024-08-12 16:02:00|190206.1|190081.1|190189.6|190064.6|190206.7|190081.7|190187.1|190062.1|15
1723478530000|2024-08-12 16:02:10|190191.3|190066.3|190199.4|190074.4|190199.4|190074.4|190191.3|190066.3|13
1723478540000|2024-08-12 16:02:20|190198.5|190073.5|190208.7|190083.7|190208.7|190083.7|190198.5|190073.5|11
1723478550000|2024-08-12 16:02:30|190207.8|190082.8|190205.4|190080.4|190208.5|190083.5|190192.4|190067.4|26
1723478560000|2024-08-12 16:02:40|190207|190082|190256.3|190131.3|190259.6|190134.6|190205.5|190080.5|32
1723478570000|2024-08-12 16:02:50|190253.8|190128.8|190256.9|190131.9|190265.6|190140.6|190253.6|190128.6|27
1723478580000|2024-08-12 16:03:00|190254.2|190129.2|190273.2|190148.2|190273.3|190148.3|190254.2|190129.2|26
1723478590000|2024-08-12 16:03:10|190272|190147|190198.4|190073.4|190277.6|190152.6|190193.5|190068.5|29
1723478600000|2024-08-12 16:03:20|190199.5|190074.5|190157.8|190032.8|190199.5|190074.5|190156.7|190031.7|22
1723478610000|2024-08-12 16:03:30|190159.9|190034.9|190120.1|189995.1|190160|190048.5|190098.5|189990.3|21
1723478620000|2024-08-12 16:03:40|190118.4|189993.4|190099.5|189974.5|190133.6|190008.6|190099|189974|29
1723478630000|2024-08-12 16:03:50|190101.2|189976.2|190134.9|190009.9|190137.5|190012.5|190101.2|189976.2|36
1723478640000|2024-08-12 16:04:00|190136|190011|190130.5|190005.5|190138|190013|190130.5|190005.5|36
1723478650000|2024-08-12 16:04:10|190127.5|190002.5|190144|190019|190148.9|190023.9|190123.2|189998.2|25
1723478660000|2024-08-12 16:04:20|190144.2|190019.2|190253.2|190128.2|190259.7|190134.7|190140.1|190015.1|29
1723478670000|2024-08-12 16:04:30|190256.1|190131.1|190258.4|190133.4|190263.6|190138.6|190250.4|190125.4|19
1723478680000|2024-08-12 16:04:40|190256.8|190131.8|190275.7|190150.7|190280.7|190155.7|190256.8|190131.8|31
1723478690000|2024-08-12 16:04:50|190262.3|190137.3|190256|190131|190262.8|190137.8|190252.9|190127.9|32
1723478700000|2024-08-12 16:05:00|190257.8|190132.8|190280.3|190155.3|190296.3|190171.3|190257.8|190132.8|31
1723478710000|2024-08-12 16:05:10|190279.5|190154.5|190297.3|190172.3|190299.7|190174.7|190278.4|190153.4|26
1723478720000|2024-08-12 16:05:20|190300.7|190175.7|190300.7|190175.7|190303.5|190178.5|190295|190170|14
1723478730000|2024-08-12 16:05:30|190303.1|190178.1|190351|190226|190352.9|190227.9|190301.1|190176.1|27
1723478740000|2024-08-12 16:05:40|190349.7|190224.7|190371.4|190246.4|190377.4|190252.4|190348.9|190223.9|27
1723478750000|2024-08-12 16:05:50|190367.2|190242.2|190342.5|190217.5|190376.7|190251.7|190341.6|190216.6|25
1723478760000|2024-08-12 16:06:00|190348|190223|190347.2|190222.2|190373.9|190248.9|190345.9|190220.9|25
1723478770000|2024-08-12 16:06:10|190346.7|190221.7|190335.1|190210.1|190350.5|190225.5|190333.7|190208.7|32
1723478780000|2024-08-12 16:06:20|190331.2|190206.2|190326.7|190201.7|190343.5|190218.5|190325|190200|19
1723478790000|2024-08-12 16:06:30|190327.7|190202.7|190336.2|190211.2|190339.5|190214.5|190327.7|190202.7|15
1723478800000|2024-08-12 16:06:40|190334.6|190209.6|190405.4|190280.4|190407|190282|190334.6|190209.6|27
1723478810000|2024-08-12 16:06:50|190403.2|190278.2|190407.2|190282.2|190417|190292|190394.6|190269.6|28
1723478820000|2024-08-12 16:07:00|190443.8|190318.8|190437.8|190312.8|190443.8|190318.8|190436.1|190311.1|23
1723478830000|2024-08-12 16:07:10|190422.6|190297.6|190439.1|190314.1|190443|190318|190422.6|190297.6|30
1723478840000|2024-08-12 16:07:20|190440.3|190315.3|190500|190375|190544.5|190419.5|190434.9|190309.9|35
1723478850000|2024-08-12 16:07:30|190494.7|190369.7|190458.5|190333.5|190494.7|190369.7|190449.5|190324.5|26
1723478860000|2024-08-12 16:07:40|190459.1|190334.1|190390.8|190265.8|190459.4|190334.4|190365.3|190240.3|28
1723478870000|2024-08-12 16:07:50|190391.3|190266.3|190351.8|190226.8|190391.3|190266.3|190345.9|190220.9|29
1723478880000|2024-08-12 16:08:00|190352.9|190227.9|190338.9|190213.9|190352.9|190227.9|190335.9|190210.9|13
1723478890000|2024-08-12 16:08:10|190330.6|190205.6|190312.9|190187.9|190334.8|190209.8|190312.9|190187.9|20
1723478900000|2024-08-12 16:08:20|190320.1|190195.1|190307.2|190182.2|190320.1|190195.1|190307.2|190182.2|30
1723478910000|2024-08-12 16:08:30|190308.3|190183.3|190307.4|190182.4|190312.4|190187.4|190306.7|190181.7|26
1723478920000|2024-08-12 16:08:40|190308.6|190183.6|190310.1|190185.1|190312.9|190187.9|190304.4|190179.4|32
1723478930000|2024-08-12 16:08:50|190308.6|190183.6|190307.2|190182.2|190310.7|190185.7|190305.5|190180.5|31
1723478940000|2024-08-12 16:09:00|190306.9|190181.9|190304.9|190179.9|190310.2|190185.2|190302.6|190177.6|22
1723478950000|2024-08-12 16:09:10|190303.4|190178.4|190291.8|190166.8|190303.4|190178.4|190291.5|190166.5|18
1723478960000|2024-08-12 16:09:20|190291.9|190166.9|190256.4|190131.4|190293.2|190168.2|190255.3|190130.3|18
1723478970000|2024-08-12 16:09:30|190257|190132|190232.7|190107.7|190265.5|190140.5|190229.7|190104.7|27
1723478980000|2024-08-12 16:09:40|190232.8|190107.8|190223.2|190098.2|190247.2|190122.2|190222.8|190097.8|30
1723478990000|2024-08-12 16:09:50|190224.8|190099.8|190222.1|190097.1|190232.5|190107.5|190222.1|190097.1|15
1723479000000|2024-08-12 16:10:00|190223.8|190098.8|190229|190104|190232.3|190107.3|190222.6|190097.6|20
1723479010000|2024-08-12 16:10:10|190232|190107|190229.4|190104.4|190234.8|190109.8|190228.3|190103.3|17
1723479020000|2024-08-12 16:10:20|190232.7|190107.7|190307.5|190182.5|190323.3|190198.3|190232.7|190107.7|25
1723479030000|2024-08-12 16:10:30|190312.8|190187.8|190294.7|190169.7|190312.8|190187.8|190294.7|190169.7|17
1723479040000|2024-08-12 16:10:40|190295.7|190170.7|190296.6|190171.6|190297.3|190172.3|190285.1|190160.1|19
1723479050000|2024-08-12 16:10:50|190295.5|190170.5|190295|190170|190305|190180|190293.6|190168.6|23
1723479060000|2024-08-12 16:11:00|190294.3|190169.3|190303.9|190178.9|190306.9|190181.9|190294.3|190169.3|16
1723479070000|2024-08-12 16:11:10|190305|190180|190356|190231|190356|190231|190304|190179|19
1723479080000|2024-08-12 16:11:20|190354.4|190229.4|190353.1|190228.1|190354.5|190229.5|190349.1|190224.1|15
1723479090000|2024-08-12 16:11:30|190352.4|190227.4|190367.4|190242.4|190367.4|190242.4|190347|190222|13
1723479100000|2024-08-12 16:11:40|190368.9|190243.9|190441.8|190316.8|190441.8|190316.8|190367.6|190242.6|19
1723479110000|2024-08-12 16:11:50|190441.6|190316.6|190482.7|190357.7|190485.5|190360.5|190441.6|190316.6|25
1723479120000|2024-08-12 16:12:00|190481.1|190356.1|190483|190358|190497.6|190372.6|190476|190351|25
1723479130000|2024-08-12 16:12:10|190484|190359|190518.1|190393.1|190518.1|190393.1|190484|190359|20
1723479140000|2024-08-12 16:12:20|190516.9|190391.9|190469.2|190344.2|190549.7|190424.7|190469.2|190344.2|28
1723479150000|2024-08-12 16:12:30|190470.1|190345.1|190484.8|190359.8|190486.6|190361.6|190470.1|190345.1|11
1723479160000|2024-08-12 16:12:40|190483.3|190358.3|190481.6|190356.6|190483.5|190358.5|190474.1|190349.1|20
1723479170000|2024-08-12 16:12:50|190480.7|190355.7|190485.1|190360.1|190486.1|190361.1|190474.3|190349.3|14
1723479180000|2024-08-12 16:13:00|190484.6|190359.6|190492.6|190367.6|190493.9|190368.9|190484.6|190359.6|28
1723479190000|2024-08-12 16:13:10|190492.3|190367.3|190511.4|190386.4|190517.1|190392.1|190485.1|190360.1|30
1723479200000|2024-08-12 16:13:20|190512.2|190387.2|190511.7|190386.7|190515.5|190390.5|190510.6|190385.6|14
1723479210000|2024-08-12 16:13:30|190513.3|190388.3|190542.8|190417.8|190542.8|190417.8|190512.5|190387.5|16
1723479220000|2024-08-12 16:13:40|190541.2|190416.2|190538.5|190413.5|190542.8|190417.8|190534.4|190409.4|16
1723479230000|2024-08-12 16:13:50|190537.6|190412.6|190543.5|190418.5|190548.7|190423.7|190537.5|190412.5|21
1723479240000|2024-08-12 16:14:00|190542.8|190417.8|190544|190419|190572.1|190447.1|190537.9|190412.9|20
1723479250000|2024-08-12 16:14:10|190544.9|190419.9|190544.1|190419.1|190547|190422|190535.7|190410.7|21
1723479260000|2024-08-12 16:14:20|190545.3|190420.3|190549.7|190424.7|190549.7|190424.7|190537.4|190412.4|19
1723479270000|2024-08-12 16:14:30|190550.5|190425.5|190555.7|190430.7|190556|190431|190541.5|190416.5|12
1723479280000|2024-08-12 16:14:40|190556.8|190431.8|190576.5|190451.5|190576.5|190451.5|190556.8|190431.8|15
1723479290000|2024-08-12 16:14:50|190573.8|190448.8|190576.7|190451.7|190576.7|190451.7|190556.7|190431.7|14
1723479300000|2024-08-12 16:15:00|190572.3|190447.3|190574.1|190449.1|190581.5|190456.5|190572.3|190447.3|12
1723479310000|2024-08-12 16:15:10|190572.2|190447.2|190549.6|190424.6|190572.2|190447.2|190540.4|190415.4|23
1723479320000|2024-08-12 16:15:20|190548.7|190423.7|190550|190425|190575.4|190450.4|190548.7|190423.7|25
1723479330000|2024-08-12 16:15:30|190548.8|190423.8|190547.2|190422.2|190551.7|190426.7|190527|190402|16
1723479340000|2024-08-12 16:15:40|190546.2|190421.2|190528.1|190403.1|190548.7|190423.7|190518.8|190393.8|20
1723479350000|2024-08-12 16:15:50|190528.7|190403.7|190530|190405|190539.8|190414.8|190524.2|190399.2|12
1723479360000|2024-08-12 16:16:00|190530.7|190405.7|190523.9|190398.9|190533.3|190408.3|190523.3|190398.3|10
1723479370000|2024-08-12 16:16:10|190525.1|190400.1|190565.9|190440.9|190598.2|190473.2|190519.9|190394.9|23
1723479380000|2024-08-12 16:16:20|190565.8|190440.8|190578|190453|190592.6|190467.6|190549.8|190424.8|25
1723479390000|2024-08-12 16:16:30|190582.4|190457.4|190591|190466|190595.4|190470.4|190582.4|190457.4|19
1723479400000|2024-08-12 16:16:40|190592.4|190467.4|190648.2|190523.2|190650.6|190525.6|190592.4|190467.4|24
1723479410000|2024-08-12 16:16:50|190653.2|190528.2|190669.4|190544.4|190675.5|190550.5|190649.9|190524.9|21
1723479420000|2024-08-12 16:17:00|190668.5|190543.5|190661.2|190536.2|190668.5|190543.5|190627.2|190502.2|30
1723479430000|2024-08-12 16:17:10|190656.3|190531.3|190643.2|190518.2|190656.3|190531.3|190634.2|190509.2|31
1723479440000|2024-08-12 16:17:20|190642.2|190517.2|190655.7|190530.7|190662.2|190537.2|190642.2|190517.2|25
1723479450000|2024-08-12 16:17:30|190655.9|190530.9|190646.5|190521.5|190655.9|190530.9|190638.6|190513.6|19
1723479460000|2024-08-12 16:17:40|190647.3|190522.3|190644.2|190519.2|190647.3|190522.3|190637.8|190512.8|30
1723479470000|2024-08-12 16:17:50|190644.6|190519.6|190662|190537|190666.1|190541.1|190642.7|190517.7|30
1723479480000|2024-08-12 16:18:00|190663.1|190538.1|190646.8|190521.8|190663.1|190538.1|190643.7|190518.7|31
1723479490000|2024-08-12 16:18:10|190645.6|190520.6|190647.6|190522.6|190658.2|190533.2|190645.3|190520.3|21
1723479500000|2024-08-12 16:18:20|190647.7|190522.7|190657.6|190532.6|190657.6|190532.6|190646.4|190521.4|16
1723479510000|2024-08-12 16:18:30|190658.2|190533.2|190752.7|190627.7|190755.5|190630.5|190658.2|190533.2|20
1723479520000|2024-08-12 16:18:40|190747.8|190622.8|190782|190657|190784.7|190659.7|190747.8|190622.8|24
1723479530000|2024-08-12 16:18:50|190782.9|190657.9|190804.2|190679.2|190831.3|190706.3|190782.9|190657.9|31
1723479540000|2024-08-12 16:19:00|190807|190682|190742.6|190617.6|190808.2|190683.2|190740.7|190615.7|22
1723479550000|2024-08-12 16:19:10|190737.6|190612.6|190747.2|190622.2|190747.5|190622.5|190705.7|190580.7|26
1723479560000|2024-08-12 16:19:20|190746.8|190621.8|190729.7|190604.7|190746.8|190621.8|190708|190583|23
1723479570000|2024-08-12 16:19:30|190730.9|190605.9|190725.2|190600.2|190732.6|190607.6|190723.2|190598.2|24
1723479580000|2024-08-12 16:19:40|190720.9|190595.9|190724.3|190599.3|190724.9|190599.9|190720|190595|4
1723479590000|2024-08-12 16:19:50|190723.6|190598.6|190724.3|190599.3|190724.3|190599.3|190723.6|190598.6|7
1723479600000|2024-08-12 16:20:00|190725.1|190600.1|190805.2|190680.2|190805.2|190680.2|190724.5|190599.5|19
1723479610000|2024-08-12 16:20:10|190805|190680|190799|190674|190809.3|190684.3|190794.8|190669.8|33
1723479620000|2024-08-12 16:20:20|190795.9|190670.9|190759.1|190634.1|190803.3|190678.3|190737.2|190612.2|35
1723479630000|2024-08-12 16:20:30|190757.8|190632.8|190747.6|190622.6|190759.9|190634.9|190729.7|190604.7|24
1723479640000|2024-08-12 16:20:40|190756.8|190631.8|190722|190597|190760.6|190635.6|190720.3|190595.3|32
1723479650000|2024-08-12 16:20:50|190721|190596|190689.8|190564.8|190725.2|190600.2|190655.4|190530.4|33
1723479660000|2024-08-12 16:21:00|190691.1|190566.1|190689.1|190564.1|190694.6|190569.6|190687.6|190562.6|23
1723479670000|2024-08-12 16:21:10|190684|190559|190680.9|190555.9|190687.7|190562.7|190680.9|190555.9|30
1723479680000|2024-08-12 16:21:20|190683.1|190558.1|190672|190547|190685.9|190560.9|190664.8|190539.8|20
1723479690000|2024-08-12 16:21:30|190667.8|190542.8|190567.1|190442.1|190671.6|190546.6|190561.3|190436.3|20
1723479700000|2024-08-12 16:21:40|190571.1|190446.1|190573.3|190448.3|190576.5|190451.5|190567.6|190442.6|24
1723479710000|2024-08-12 16:21:50|190574.5|190449.5|190565.2|190440.2|190574.5|190449.5|190560|190435|16
1723479720000|2024-08-12 16:22:00|190558.3|190433.3|190518.4|190393.4|190560.4|190435.4|190504.3|190379.3|22
1723479730000|2024-08-12 16:22:10|190519.5|190394.5|190533.7|190408.7|190541.9|190416.9|190516.6|190391.6|19
1723479740000|2024-08-12 16:22:20|190531.7|190406.7|190537.6|190412.6|190544.4|190419.4|190531.2|190406.2|19
1723479750000|2024-08-12 16:22:30|190537.4|190412.4|190644|190519|190659.7|190534.7|190537|190412|29
1723479760000|2024-08-12 16:22:40|190648.5|190523.5|190652|190527|190652.8|190527.8|190643.8|190518.8|23
1723479770000|2024-08-12 16:22:50|190652.6|190527.6|190649.2|190524.2|190655.7|190530.7|190649.2|190524.2|25
1723479780000|2024-08-12 16:23:00|190649.4|190524.4|190610.7|190485.7|190650.1|190525.1|190569.6|190444.6|33
1723479790000|2024-08-12 16:23:10|190611.8|190486.8|190611.4|190486.4|190612.4|190487.4|190604.3|190479.3|16
1723479800000|2024-08-12 16:23:20|190613.1|190488.1|190531.9|190406.9|190613.7|190488.7|190531.9|190406.9|21
1723479810000|2024-08-12 16:23:30|190532.4|190407.4|190549.4|190424.4|190562|190437|190531.8|190406.8|25
1723479820000|2024-08-12 16:23:40|190549.7|190424.7|190563.4|190438.4|190565.5|190440.5|190549.7|190424.7|9
1723479830000|2024-08-12 16:23:50|190564.8|190439.8|190555.8|190430.8|190564.8|190439.8|190550.7|190425.7|15
1723479840000|2024-08-12 16:24:00|190557.2|190432.2|190556|190431|190557.2|190432.2|190548.2|190423.2|6
1723479850000|2024-08-12 16:24:10|190554.2|190429.2|190513.5|190388.5|190554.2|190429.2|190504.1|190379.1|20
1723479860000|2024-08-12 16:24:20|190512.2|190387.2|190498.4|190373.4|190513.9|190388.9|190492.9|190367.9|14
1723479870000|2024-08-12 16:24:30|190497.2|190372.2|190483|190358|190501.8|190376.8|190474.4|190349.4|22
1723479880000|2024-08-12 16:24:40|190481.2|190356.2|190480.6|190355.6|190483.9|190358.9|190474.5|190349.5|10
1723479890000|2024-08-12 16:24:50|190483|190358|190496.7|190371.7|190500.8|190375.8|190449.6|190324.6|32
1723479900000|2024-08-12 16:25:00|190499.6|190374.6|190475.4|190350.4|190499.6|190374.6|190466.2|190341.2|23
1723479910000|2024-08-12 16:25:10|190470.3|190345.3|190479|190354|190479|190354|190428|190303|25
1723479920000|2024-08-12 16:25:20|190479.2|190354.2|190494.8|190369.8|190504.5|190379.5|190479.2|190354.2|22
1723479930000|2024-08-12 16:25:30|190495.8|190370.8|190554.1|190429.1|190556.6|190431.6|190495.6|190370.6|31
1723479940000|2024-08-12 16:25:40|190555.4|190430.4|190560.8|190435.8|190563.4|190438.4|190552.3|190427.3|21
1723479950000|2024-08-12 16:25:50|190559.3|190434.3|190547.4|190422.4|190559.3|190434.3|190545.9|190420.9|16
1723479960000|2024-08-12 16:26:00|190547.5|190422.5|190539.4|190414.4|190548.5|190423.5|190534.4|190409.4|16
1723479970000|2024-08-12 16:26:10|190538.6|190413.6|190550.8|190425.8|190552.4|190427.4|190536.7|190411.7|26
1723479980000|2024-08-12 16:26:20|190552.5|190427.5|190573.2|190448.2|190579.1|190454.1|190552.5|190427.5|25
1723479990000|2024-08-12 16:26:30|190574.9|190449.9|190573.2|190448.2|190577.5|190452.5|190572.4|190447.4|22
1723480000000|2024-08-12 16:26:40|190574.1|190449.1|190532.8|190407.8|190577.1|190452.1|190526.5|190401.5|30
1723480010000|2024-08-12 16:26:50|190533.4|190408.4|190535.8|190410.8|190537.9|190412.9|190530.3|190405.3|30
1723480020000|2024-08-12 16:27:00|190535.2|190410.2|190444.4|190319.4|190544.9|190419.9|190443.9|190318.9|32
1723480030000|2024-08-12 16:27:10|190443.8|190318.8|190447.9|190322.9|190447.9|190322.9|190439.9|190314.9|14
1723480040000|2024-08-12 16:27:20|190444.1|190319.1|190457.4|190332.4|190457.4|190332.4|190431|190306|17
1723480050000|2024-08-12 16:27:30|190459.2|190334.2|190497.2|190372.2|190497.2|190372.2|190452.8|190327.8|36
1723480060000|2024-08-12 16:27:40|190534.4|190409.4|190534.7|190409.7|190534.7|190409.7|190497.1|190372.1|30
1723480070000|2024-08-12 16:27:50|190535.7|190410.7|190533.6|190408.6|190536.2|190411.2|190527.5|190402.5|27
1723480080000|2024-08-12 16:28:00|190536|190411|190539.5|190414.5|190540.2|190415.2|190533.2|190408.2|31
1723480090000|2024-08-12 16:28:10|190538.6|190413.6|190565.2|190440.2|190567.3|190442.3|190538.6|190413.6|20
1723480100000|2024-08-12 16:28:20|190566.5|190441.5|190563.7|190438.7|190566.5|190441.5|190563.7|190438.7|10
1723480110000|2024-08-12 16:28:30|190564.3|190439.3|190557.1|190432.1|190574.5|190449.5|190554.7|190429.7|25
1723480120000|2024-08-12 16:28:40|190557.4|190432.4|190563.6|190438.6|190571.7|190446.7|190557.4|190432.4|21
1723480130000|2024-08-12 16:28:50|190563.9|190438.9|190569.2|190444.2|190573.9|190448.9|190563.4|190438.4|25
1723480140000|2024-08-12 16:29:00|190568|190443|190560.1|190435.1|190569.3|190444.3|190558.6|190433.6|18
1723480150000|2024-08-12 16:29:10|190559.1|190434.1|190559.2|190434.2|190560.3|190435.3|190559.1|190434.1|3
1723480160000|2024-08-12 16:29:20|190557.9|190432.9|190542.9|190417.9|190557.9|190432.9|190537.2|190412.2|6
1723480170000|2024-08-12 16:29:30|190543.8|190418.8|190545.6|190420.6|190545.6|190420.6|190536.6|190411.6|10
1723480180000|2024-08-12 16:29:40|190544.1|190419.1|190552.5|190427.5|190555.1|190430.1|190530|190405|12
1723480190000|2024-08-12 16:29:50|190551.3|190426.3|190540.3|190415.3|190551.3|190426.3|190540.3|190415.3|9
1723480200000|2024-08-12 16:30:00|190539|190414|190539.5|190414.5|190540.8|190415.8|190537|190412|11
1723480210000|2024-08-12 16:30:10|190540.7|190415.7|190587.2|190462.2|190600.5|190475.5|190540.7|190415.7|23
1723480220000|2024-08-12 16:30:20|190587.5|190462.5|190645.8|190520.8|190650.2|190525.2|190584.3|190459.3|21
1723480230000|2024-08-12 16:30:30|190644.7|190519.7|190645.7|190520.7|190645.8|190520.8|190643.1|190518.1|6
1723480240000|2024-08-12 16:30:40|190643.3|190518.3|190644.4|190519.4|190646.4|190521.4|190641.3|190516.3|13
1723480250000|2024-08-12 16:30:50|190642.8|190517.8|190647.4|190522.4|190650.2|190525.2|190642.7|190517.7|16
1723480260000|2024-08-12 16:31:00|190647.2|190522.2|190647|190522|190671.2|190546.2|190643.3|190518.3|14
1723480270000|2024-08-12 16:31:10|190647.7|190522.7|190650.1|190525.1|190650.1|190525.1|190643.8|190518.8|18
1723480280000|2024-08-12 16:31:20|190647.9|190522.9|190651|190526|190651|190526|190643.3|190518.3|18
1723480290000|2024-08-12 16:31:30|190648.3|190523.3|190648.2|190523.2|190651.1|190526.1|190647.3|190522.3|18
1723480300000|2024-08-12 16:31:40|190651.1|190526.1|190668.6|190543.6|190668.6|190543.6|190646.5|190521.5|16
1723480310000|2024-08-12 16:31:50|190670.5|190545.5|190676.9|190551.9|190682.4|190557.4|190670.5|190545.5|9
1723480320000|2024-08-12 16:32:00|190679.1|190554.1|190693.2|190568.2|190696|190571|190674.9|190549.9|19
1723480330000|2024-08-12 16:32:10|190696|190571|190683.2|190558.2|190696.9|190571.9|190677|190552|13
1723480340000|2024-08-12 16:32:20|190682.4|190557.4|190683.2|190558.2|190684.2|190559.2|190681.9|190556.9|10
1723480350000|2024-08-12 16:32:30|190682.9|190557.9|190679.2|190554.2|190733.9|190608.9|190678.4|190553.4|18
1723480360000|2024-08-12 16:32:40|190681.2|190556.2|190679.2|190554.2|190687|190562|190679.2|190554.2|12
1723480370000|2024-08-12 16:32:50|190680.7|190555.7|190683.8|190558.8|190684.4|190559.4|190680.7|190555.7|11
1723480380000|2024-08-12 16:33:00|190681.4|190556.4|190743.2|190618.2|190751.6|190626.6|190681.4|190556.4|8
1723480390000|2024-08-12 16:33:10|190742.9|190617.9|190744.4|190619.4|190746.1|190621.1|190742.4|190617.4|6
1723480400000|2024-08-12 16:33:20|190745.9|190620.9|190737.4|190612.4|190768.3|190643.3|190730.5|190605.5|23
1723480410000|2024-08-12 16:33:30|190738.6|190613.6|190740.4|190615.4|190740.4|190615.4|190736.2|190611.2|14
1723480420000|2024-08-12 16:33:40|190739.5|190614.5|190740.4|190615.4|190740.4|190615.4|190738.2|190613.2|8
1723480430000|2024-08-12 16:33:50|190742.6|190617.6|190739.9|190614.9|190751.3|190626.3|190739.9|190614.9|7
1723480440000|2024-08-12 16:34:00|190738.1|190613.1|190743.9|190618.9|190744.2|190619.2|190735.8|190610.8|8
1723480450000|2024-08-12 16:34:10|190744.1|190619.1|190734.2|190609.2|190757.6|190632.6|190731.1|190606.1|14
1723480460000|2024-08-12 16:34:20|190735|190610|190745.9|190620.9|190745.9|190620.9|190733.4|190608.4|10
1723480470000|2024-08-12 16:34:30|190742|190617|190744.8|190619.8|190746.4|190621.4|190742|190617|6
1723480480000|2024-08-12 16:34:40|190746.5|190621.5|190637|190512|190746.5|190621.5|190633.9|190508.9|15
1723480490000|2024-08-12 16:34:50|190637.7|190512.7|190565.4|190440.4|190637.7|190512.7|190564.2|190439.2|25
1723480500000|2024-08-12 16:35:00|190560.4|190435.4|190715.5|190590.5|190718.3|190593.3|190557.8|190432.8|29
1723480510000|2024-08-12 16:35:10|190716.2|190591.2|190696.1|190571.1|190716.2|190591.2|190694.7|190569.7|22
1723480520000|2024-08-12 16:35:20|190698.2|190573.2|190712.3|190587.3|190712.3|190587.3|190697.2|190572.2|18
1723480530000|2024-08-12 16:35:30|190718.7|190593.7|190749.1|190624.1|190750|190625|190718.7|190593.7|9
1723480540000|2024-08-12 16:35:40|190738.2|190613.2|190716.2|190591.2|190738.2|190613.2|190704.7|190579.7|32
1723480550000|2024-08-12 16:35:50|190714.9|190589.9|190733.1|190608.1|190733.1|190608.1|190711.4|190586.4|16
1723480560000|2024-08-12 16:36:00|190734.7|190609.7|190765.1|190640.1|190772.9|190647.9|190732.2|190607.2|29
1723480570000|2024-08-12 16:36:10|190766.5|190641.5|190711.5|190586.5|190768.1|190643.1|190711.5|190586.5|22
1723480580000|2024-08-12 16:36:20|190708.2|190583.2|190763|190638|190763.7|190638.7|190690.7|190565.7|33
1723480590000|2024-08-12 16:36:30|190763.5|190638.5|190756.5|190631.5|190764.3|190639.3|190748.7|190623.7|32
1723480600000|2024-08-12 16:36:40|190756.6|190631.6|190748|190623|190757.9|190632.9|190716|190591|29
1723480610000|2024-08-12 16:36:50|190746.8|190621.8|190739|190614|190746.8|190621.8|190730.9|190605.9|15
1723480620000|2024-08-12 16:37:00|190744.4|190619.4|190764.6|190639.6|190766.2|190641.2|190743.1|190618.1|30
1723480630000|2024-08-12 16:37:10|190768.6|190643.6|190761.4|190636.4|190771.5|190646.5|190757.8|190632.8|25
1723480640000|2024-08-12 16:37:20|190761.9|190636.9|190763.6|190638.6|190765.7|190640.7|190761.9|190636.9|12
1723480650000|2024-08-12 16:37:30|190764.5|190639.5|190765.1|190640.1|190765.9|190640.9|190755.9|190630.9|22
1723480660000|2024-08-12 16:37:40|190764.9|190639.9|190764.5|190639.5|190765.8|190640.8|190759.8|190634.8|16
1723480670000|2024-08-12 16:37:50|190764.4|190639.4|190863.8|190738.8|190871.3|190746.3|190762.3|190637.3|20
1723480680000|2024-08-12 16:38:00|190867|190742|190854.6|190729.6|190867|190742|190854.6|190729.6|25
1723480690000|2024-08-12 16:38:10|190852.7|190727.7|190855.7|190730.7|190855.7|190730.7|190849.6|190724.6|17
1723480700000|2024-08-12 16:38:20|190854.2|190729.2|190853.6|190728.6|190864.5|190739.5|190849.5|190724.5|25
1723480710000|2024-08-12 16:38:30|190799.9|190674.9|190749.9|190624.9|190799.9|190674.9|190744.6|190619.6|29
1723480720000|2024-08-12 16:38:40|190748.7|190623.7|190740.1|190615.1|190749.3|190624.3|190737.8|190612.8|13
1723480730000|2024-08-12 16:38:50|190739.3|190614.3|190724.5|190599.5|190739.3|190614.3|190714.3|190589.3|22
1723480740000|2024-08-12 16:39:00|190725.2|190600.2|190704.3|190579.3|190725.2|190600.2|190704.3|190579.3|23
1723480750000|2024-08-12 16:39:10|190702.8|190577.8|190670.3|190545.3|190706.5|190581.5|190665.3|190540.3|15
1723480760000|2024-08-12 16:39:20|190668.8|190543.8|190663.5|190538.5|190668.8|190543.8|190650.7|190525.7|15
1723480770000|2024-08-12 16:39:30|190662.2|190537.2|190664.2|190539.2|190664.2|190539.2|190657.1|190532.1|12
1723480780000|2024-08-12 16:39:40|190662.6|190537.6|190664.1|190539.1|190664.7|190539.7|190660.8|190535.8|7
1723480790000|2024-08-12 16:39:50|190667|190542|190653.6|190528.6|190673.5|190548.5|190643.6|190518.6|27
1723480800000|2024-08-12 16:40:00|190652.8|190527.8|190634.6|190509.6|190652.8|190527.8|190628.9|190503.9|24
1723480810000|2024-08-12 16:40:10|190630.8|190505.8|190635.4|190510.4|190635.4|190510.4|190626.6|190501.6|16
1723480820000|2024-08-12 16:40:20|190635.6|190510.6|190680.4|190555.4|190696|190571|190630.4|190505.4|32
1723480830000|2024-08-12 16:40:30|190679.6|190554.6|190682.7|190557.7|190688|190563|190679.4|190554.4|30
1723480840000|2024-08-12 16:40:40|190685|190560|190669.2|190544.2|190688.2|190563.2|190668.5|190543.5|26
1723480850000|2024-08-12 16:40:50|190668.6|190543.6|190684.8|190559.8|190688.8|190563.8|190668.6|190543.6|28
1723480860000|2024-08-12 16:41:00|190684.1|190559.1|190681.3|190556.3|190688.1|190563.1|190678.1|190553.1|36
1723480870000|2024-08-12 16:41:10|190679.3|190554.3|190627.2|190502.2|190684|190559|190602.4|190477.4|37
1723480880000|2024-08-12 16:41:20|190632.4|190507.4|190652|190527|190653.8|190528.8|190622|190497|27
1723480890000|2024-08-12 16:41:30|190655|190530|190714.4|190589.4|190727.6|190602.6|190655|190530|26
1723480900000|2024-08-12 16:41:40|190714.8|190589.8|190644.8|190519.8|190722|190597|190637.3|190512.3|34
1723480910000|2024-08-12 16:41:50|190651.8|190526.8|190660|190535|190660|190535|190647.5|190522.5|27
1723480920000|2024-08-12 16:42:00|190656.9|190531.9|190667.8|190542.8|190671.6|190546.6|190656.9|190531.9|14
1723480930000|2024-08-12 16:42:10|190665.2|190540.2|190689.3|190564.3|190699|190574|190663.7|190538.7|16
1723480940000|2024-08-12 16:42:20|190688.1|190563.1|190688.1|190563.1|190690.5|190565.5|190683.8|190558.8|15
1723480950000|2024-08-12 16:42:30|190686|190561|190688|190563|190691.8|190566.8|190686|190561|20
1723480960000|2024-08-12 16:42:40|190686.7|190561.7|190698.7|190573.7|190713.8|190588.8|190686.7|190561.7|19
1723480970000|2024-08-12 16:42:50|190699.2|190574.2|190657.9|190532.9|190699.2|190574.2|190646.7|190521.7|20
1723480980000|2024-08-12 16:43:00|190660.5|190535.5|190663.2|190538.2|190663.2|190538.2|190654.1|190529.1|17
1723480990000|2024-08-12 16:43:10|190661.1|190536.1|190658.6|190533.6|190662.8|190537.8|190657.1|190532.1|9
1723481000000|2024-08-12 16:43:20|190660.9|190535.9|190686.1|190561.1|190717.4|190592.4|190658.6|190533.6|21
1723481010000|2024-08-12 16:43:30|190687.6|190562.6|190686.6|190561.6|190712.6|190587.6|190683.3|190558.3|19
1723481020000|2024-08-12 16:43:40|190685.2|190560.2|190677.4|190552.4|190686.3|190561.3|190669.2|190544.2|23
1723481030000|2024-08-12 16:43:50|190679.8|190554.8|190680.5|190555.5|190683.1|190558.1|190675.5|190550.5|13
1723481040000|2024-08-12 16:44:00|190679.4|190554.4|190656.9|190531.9|190680.1|190555.1|190656.9|190531.9|19
1723481050000|2024-08-12 16:44:10|190653.1|190528.1|190665.6|190540.6|190665.7|190540.7|190651.8|190526.8|16
1723481060000|2024-08-12 16:44:20|190664.2|190539.2|190667.2|190542.2|190668.1|190543.1|190664.2|190539.2|8
1723481070000|2024-08-12 16:44:30|190666.5|190541.5|190664.8|190539.8|190667.5|190542.5|190663.9|190538.9|11
1723481080000|2024-08-12 16:44:40|190667.2|190542.2|190664.1|190539.1|190667.2|190542.2|190664.1|190539.1|11
1723481090000|2024-08-12 16:44:50|190663|190538|190662.7|190537.7|190665.9|190540.9|190661.4|190536.4|5
1723481100000|2024-08-12 16:45:00|190661.5|190536.5|190660.1|190535.1|190661.5|190536.5|190660.1|190535.1|5
1723481110000|2024-08-12 16:45:10|190658.2|190533.2|190659.6|190534.6|190662|190537|190658.1|190533.1|19
1723481120000|2024-08-12 16:45:20|190659.8|190534.8|190556|190431|190659.8|190534.8|190552.7|190427.7|31
1723481130000|2024-08-12 16:45:30|190546.8|190421.8|190538|190413|190548.2|190423.2|190535.8|190410.8|24
1723481140000|2024-08-12 16:45:40|190537.8|190412.8|190547|190422|190548.5|190423.5|190533.5|190408.5|24
1723481150000|2024-08-12 16:45:50|190549.1|190424.1|190545.7|190420.7|190549.7|190424.7|190541.4|190416.4|16
1723481160000|2024-08-12 16:46:00|190542|190417|190519.5|190394.5|190550.9|190425.9|190500.1|190375.1|20
1723481170000|2024-08-12 16:46:10|190531.9|190406.9|190509.5|190384.5|190531.9|190406.9|190493.2|190368.2|28
1723481180000|2024-08-12 16:46:20|190509.2|190384.2|190511.1|190386.1|190514.3|190389.3|190509.1|190384.1|26
1723481190000|2024-08-12 16:46:30|190511.7|190386.7|190491.9|190366.9|190521.3|190396.3|190489.4|190364.4|27
1723481200000|2024-08-12 16:46:40|190482.9|190357.9|190499.3|190374.3|190501.1|190376.1|190482.9|190357.9|18
1723481210000|2024-08-12 16:46:50|190500|190375|190504.4|190379.4|190507.7|190382.7|190497.8|190372.8|15
1723481220000|2024-08-12 16:47:00|190502|190377|190501.6|190376.6|190505.6|190380.6|190499.6|190374.6|15
1723481230000|2024-08-12 16:47:10|190502.7|190377.7|190512.9|190387.9|190515.3|190390.3|190501.2|190376.2|28
1723481240000|2024-08-12 16:47:20|190512.3|190387.3|190413.6|190288.6|190512.3|190387.3|190413.6|190288.6|30
1723481250000|2024-08-12 16:47:30|190419.5|190294.5|190438.9|190313.9|190442|190317|190419.5|190294.5|30
1723481260000|2024-08-12 16:47:40|190440.3|190315.3|190467.5|190342.5|190470|190345|190440.3|190315.3|24
1723481270000|2024-08-12 16:47:50|190461.9|190336.9|190450.9|190325.9|190465.3|190340.3|190447.7|190322.7|31
1723481280000|2024-08-12 16:48:00|190453.6|190328.6|190547|190422|190551.4|190426.4|190446.7|190321.7|29
1723481290000|2024-08-12 16:48:10|190547.7|190422.7|190546.3|190421.3|190551.5|190426.5|190546.3|190421.3|9
1723481300000|2024-08-12 16:48:20|190546.5|190421.5|190547.1|190422.1|190548|190423|190544.1|190419.1|16
1723481310000|2024-08-12 16:48:30|190550.6|190425.6|190540.7|190415.7|190592.8|190467.8|190539.5|190414.5|21
1723481320000|2024-08-12 16:48:40|190540.8|190415.8|190548.3|190423.3|190556.4|190431.4|190540.8|190415.8|16
1723481330000|2024-08-12 16:48:50|190554|190429|190507.3|190382.3|190554|190429|190506.6|190381.6|13
1723481340000|2024-08-12 16:49:00|190505|190380|190507.7|190382.7|190511|190386|190503.2|190378.2|21
1723481350000|2024-08-12 16:49:10|190509|190384|190508|190383|190509|190384|190508|190383|4
1723481360000|2024-08-12 16:49:20|190509.7|190384.7|190507.8|190382.8|190509.7|190384.7|190507.8|190382.8|2
1723481370000|2024-08-12 16:49:30|190508.1|190383.1|190511.9|190386.9|190511.9|190386.9|190508.1|190383.1|2
1723481380000|2024-08-12 16:49:40|190509.6|190384.6|190459.9|190334.9|190509.8|190384.8|190458.4|190333.4|14
1723481390000|2024-08-12 16:49:50|190459.4|190334.4|190457.7|190332.7|190460.3|190335.3|190451.3|190326.3|27
1723481400000|2024-08-12 16:50:00|190463.3|190338.3|190454.4|190329.4|190472.9|190347.9|190452.4|190327.4|15
1723481410000|2024-08-12 16:50:10|190453.5|190328.5|190455.4|190330.4|190460|190335|190453.5|190328.5|8
1723481420000|2024-08-12 16:50:20|190457.4|190332.4|190465.8|190340.8|190475.8|190350.8|190457.4|190332.4|20
1723481430000|2024-08-12 16:50:30|190464|190339|190454.4|190329.4|190474|190349|190454.4|190329.4|17
1723481440000|2024-08-12 16:50:40|190454.3|190329.3|190456.1|190331.1|190461.6|190336.6|190438.8|190313.8|30
1723481450000|2024-08-12 16:50:50|190454.1|190329.1|190454.2|190329.2|190460|190335|190451.1|190326.1|17
1723481460000|2024-08-12 16:51:00|190455|190330|190458.7|190333.7|190458.7|190333.7|190452.5|190327.5|22
1723481470000|2024-08-12 16:51:10|190456.8|190331.8|190451|190326|190456.8|190331.8|190451|190326|17
1723481480000|2024-08-12 16:51:20|190447.7|190322.7|190451.4|190326.4|190453.2|190328.2|190447.7|190322.7|19
1723481490000|2024-08-12 16:51:30|190451.9|190326.9|190453.7|190328.7|190457|190332|190451.9|190326.9|14
1723481500000|2024-08-12 16:51:40|190453|190328|190446.4|190321.4|190455.8|190330.8|190444.4|190319.4|10
1723481510000|2024-08-12 16:51:50|190448|190323|190446.4|190321.4|190451.1|190326.1|190446.4|190321.4|8
1723481520000|2024-08-12 16:52:00|190445.2|190320.2|190416.8|190291.8|190446.3|190321.3|190412.2|190287.2|25
1723481530000|2024-08-12 16:52:10|190414|190289|190417.7|190292.7|190422.9|190297.9|190410.1|190285.1|37
1723481540000|2024-08-12 16:52:20|190426.1|190301.1|190404.5|190279.5|190430.9|190305.9|190396.9|190271.9|18
1723481550000|2024-08-12 16:52:30|190401.8|190276.8|190397.7|190272.7|190405.3|190280.3|190396.7|190271.7|6
1723481570000|2024-08-12 16:52:50|190399.1|190274.1|190382|190257|190399.1|190274.1|190379.8|190254.8|8
1723481580000|2024-08-12 16:53:00|190379.6|190254.6|190367.2|190242.2|190381|190256|190360.6|190235.6|21
1723481590000|2024-08-12 16:53:10|190367|190242|190377|190252|190377|190252|190364.8|190239.8|15
1723481600000|2024-08-12 16:53:20|190376|190251|190380.1|190255.1|190380.2|190255.2|190376|190251|9
1723481610000|2024-08-12 16:53:30|190377.6|190252.6|190372.2|190247.2|190379.2|190254.2|190368.1|190243.1|25
1723481620000|2024-08-12 16:53:40|190370.5|190245.5|190371|190246|190371.9|190246.9|190366.7|190241.7|30
1723481630000|2024-08-12 16:53:50|190369.8|190244.8|190368.8|190243.8|190371.5|190246.5|190366.7|190241.7|29
1723481640000|2024-08-12 16:54:00|190368.2|190243.2|190376.7|190251.7|190376.7|190251.7|190365.5|190240.5|15
1723481650000|2024-08-12 16:54:10|190380.4|190255.4|190379.2|190254.2|190380.4|190255.4|190376.6|190251.6|4
1723481660000|2024-08-12 16:54:20|190379.6|190254.6|190375.5|190250.5|190381.2|190256.2|190374.3|190249.3|12
1723481670000|2024-08-12 16:54:30|190374.7|190249.7|190438|190313|190471.4|190346.4|190373.5|190248.5|26
1723481680000|2024-08-12 16:54:40|190438.8|190313.8|190449.1|190324.1|190451.2|190326.2|190437|190312|21
1723481690000|2024-08-12 16:54:50|190450.4|190325.4|190451.5|190326.5|190456.7|190331.7|190448.9|190323.9|13
1723481700000|2024-08-12 16:55:00|190450.7|190325.7|190440.8|190315.8|190450.7|190325.7|190440.8|190315.8|12
1723481710000|2024-08-12 16:55:10|190434.4|190309.4|190457.8|190332.8|190457.8|190332.8|190434.4|190309.4|16
1723481720000|2024-08-12 16:55:20|190468.2|190343.2|190493.3|190368.3|190496.3|190371.3|190468.2|190343.2|24
1723481730000|2024-08-12 16:55:30|190492.3|190367.3|190487.4|190362.4|190493.7|190368.7|190487.4|190362.4|9
1723481740000|2024-08-12 16:55:40|190491.2|190366.2|190492|190367|190492|190367|190490.3|190365.3|3
1723481750000|2024-08-12 16:55:50|190491.4|190366.4|190484.8|190359.8|190501.2|190376.2|190480.6|190355.6|11
1723481760000|2024-08-12 16:56:00|190486.3|190361.3|190538.5|190413.5|190540.8|190415.8|190486.3|190361.3|37
1723481770000|2024-08-12 16:56:10|190540.4|190415.4|190531.7|190406.7|190541|190416|190526.9|190401.9|27
1723481780000|2024-08-12 16:56:20|190532.4|190407.4|190644.7|190519.7|190644.7|190519.7|190529.2|190404.2|36
1723481790000|2024-08-12 16:56:30|190646.6|190521.6|190629.5|190504.5|190649.2|190524.2|190618.4|190493.4|25
1723481800000|2024-08-12 16:56:40|190630.1|190505.1|190630.2|190505.2|190640.5|190515.5|190628.4|190503.4|16
1723481810000|2024-08-12 16:56:50|190629.7|190504.7|190629.4|190504.4|190630.6|190505.6|190620.2|190495.2|14
1723481820000|2024-08-12 16:57:00|190630|190505|190648.9|190523.9|190652.1|190527.1|190630|190505|23
1723481830000|2024-08-12 16:57:10|190648|190523|190647.1|190522.1|190650|190525|190642.2|190517.2|27
1723481840000|2024-08-12 16:57:20|190646.1|190521.1|190630.6|190505.6|190646.2|190521.2|190623.7|190498.7|24
1723481850000|2024-08-12 16:57:30|190631.1|190506.1|190633.3|190508.3|190649.2|190524.2|190631.1|190506.1|25
1723481860000|2024-08-12 16:57:40|190620.6|190495.6|190562.7|190437.7|190641|190516|190558.1|190433.1|24
1723481870000|2024-08-12 16:57:50|190562.4|190437.4|190568.6|190443.6|190575.1|190450.1|190562.4|190437.4|30
1723481880000|2024-08-12 16:58:00|190568.2|190443.2|190573.4|190448.4|190577.4|190452.4|190567|190442|26
1723481890000|2024-08-12 16:58:10|190571.2|190446.2|190593.3|190468.3|190596.1|190471.1|190571.2|190446.2|31
1723481900000|2024-08-12 16:58:20|190593.1|190468.1|190553.8|190428.8|190593.1|190468.1|190549.8|190424.8|34
1723481910000|2024-08-12 16:58:30|190554.1|190429.1|190547.9|190422.9|190557.1|190432.1|190545.6|190420.6|30
1723481920000|2024-08-12 16:58:40|190542.5|190417.5|190527.3|190402.3|190544.8|190419.8|190520.9|190395.9|25
1723481930000|2024-08-12 16:58:50|190526.1|190401.1|190487.7|190362.7|190526.1|190401.1|190487.7|190362.7|25
1723481940000|2024-08-12 16:59:00|190487.6|190362.6|190469.9|190344.9|190487.6|190362.6|190462.3|190337.3|27
1723481950000|2024-08-12 16:59:10|190473.2|190348.2|190510.3|190385.3|190512.1|190387.1|190473.2|190348.2|35
1723481960000|2024-08-12 16:59:20|190496.6|190371.6|190510.3|190385.3|190513.6|190388.6|190494.6|190369.6|32
1723481970000|2024-08-12 16:59:30|190509.7|190384.7|190509.6|190384.6|190515.1|190390.1|190506.4|190381.4|25
1723481980000|2024-08-12 16:59:40|190509.5|190384.5|190514.8|190389.8|190523.9|190398.9|190508.2|190383.2|24
1723481990000|2024-08-12 16:59:50|190514.9|190389.9|190521.6|190396.6|190522.4|190397.4|190511.7|190386.7|22
1723482000000|2024-08-12 17:00:00|190522.5|190397.5|190554.4|190429.4|190561.5|190436.5|190522.5|190397.5|14
1723482010000|2024-08-12 17:00:10|190553.5|190428.5|190547|190422|190557.7|190432.7|190547|190422|22
1723482020000|2024-08-12 17:00:20|190549.7|190424.7|190550.8|190425.8|190556|190431|190546.9|190421.9|19
1723482030000|2024-08-12 17:00:30|190551.8|190426.8|190553.8|190428.8|190560|190435|190546|190421|13
1723482040000|2024-08-12 17:00:40|190555.7|190430.7|190553.3|190428.3|190556.7|190431.7|190545.9|190420.9|20
1723482050000|2024-08-12 17:00:50|190554|190429|190552.2|190427.2|190558.5|190433.5|190533.5|190408.5|21
1723482060000|2024-08-12 17:01:00|190571.1|190446.1|190572.8|190447.8|190575.9|190450.9|190559.4|190434.4|13
1723482070000|2024-08-12 17:01:10|190572.2|190447.2|190563|190438|190576.9|190451.9|190559.1|190434.1|24
1723482080000|2024-08-12 17:01:20|190561.6|190436.6|190661.9|190536.9|190661.9|190536.9|190559.3|190434.3|27
1723482090000|2024-08-12 17:01:30|190658.7|190533.7|190634.4|190509.4|190674.7|190549.7|190628.7|190503.7|33
1723482100000|2024-08-12 17:01:40|190634.5|190509.5|190649.1|190524.1|190665.6|190540.6|190630.9|190505.9|32
1723482110000|2024-08-12 17:01:50|190648.8|190523.8|190692.1|190567.1|190694.2|190569.2|190636.7|190511.7|28
1723482120000|2024-08-12 17:02:00|190689.7|190564.7|190691.3|190566.3|190695.1|190570.1|190675.2|190550.2|25
1723482130000|2024-08-12 17:02:10|190686.2|190561.2|190672.9|190547.9|190694|190569|190671.3|190546.3|19
1723482140000|2024-08-12 17:02:20|190673.7|190548.7|190675.2|190550.2|190676.6|190551.6|190669.4|190544.4|19
1723482150000|2024-08-12 17:02:30|190673.8|190548.8|190643.2|190518.2|190675.7|190550.7|190605.2|190480.2|31
1723482160000|2024-08-12 17:02:40|190642.9|190517.9|190655.2|190530.2|190669.6|190544.6|190642.9|190517.9|30
1723482170000|2024-08-12 17:02:50|190655.9|190530.9|190647.4|190522.4|190656.5|190531.5|190645.8|190520.8|25
1723482180000|2024-08-12 17:03:00|190655.8|190530.8|190685.1|190560.1|190713.3|190588.3|190649.6|190524.6|27
1723482190000|2024-08-12 17:03:10|190689.5|190564.5|190689.3|190564.3|190689.5|190564.5|190684.7|190559.7|4
1723482200000|2024-08-12 17:03:20|190691.5|190566.5|190693.2|190568.2|190705.6|190580.6|190689.7|190564.7|12
1723482210000|2024-08-12 17:03:30|190692|190567|190691.3|190566.3|190692.6|190567.6|190690.4|190565.4|7
1723482220000|2024-08-12 17:03:40|190689.8|190564.8|190664.2|190539.2|190690.2|190565.2|190664|190539|22
1723482230000|2024-08-12 17:03:50|190665.6|190540.6|190644.9|190519.9|190668.9|190543.9|190637.3|190512.3|17
1723482240000|2024-08-12 17:04:00|190642.3|190517.3|190614.3|190489.3|190643.1|190518.1|190611.7|190486.7|14
1723482250000|2024-08-12 17:04:10|190615.3|190490.3|190586.3|190461.3|190615.9|190490.9|190577.1|190452.1|15
1723482260000|2024-08-12 17:04:20|190585.6|190460.6|190591.8|190466.8|190598.2|190473.2|190585.6|190460.6|7
1723482270000|2024-08-12 17:04:30|190593.7|190468.7|190578.9|190453.9|190602.9|190477.9|190578.9|190453.9|11
1723482280000|2024-08-12 17:04:40|190578.4|190453.4|190578.3|190453.3|190578.4|190453.4|190569.7|190444.7|28
1723482290000|2024-08-12 17:04:50|190577.1|190452.1|190568.2|190443.2|190577.1|190452.1|190568.2|190443.2|29
1723482300000|2024-08-12 17:05:00|190565.7|190440.7|190568.8|190443.8|190578.1|190453.1|190546.2|190421.2|26
1723482310000|2024-08-12 17:05:10|190568|190443|190564.2|190439.2|190574.4|190449.4|190546.7|190421.7|15
1723482320000|2024-08-12 17:05:20|190565.8|190440.8|190560.4|190435.4|190566.3|190441.3|190551.6|190426.6|19
1723482330000|2024-08-12 17:05:30|190558.1|190433.1|190548.1|190423.1|190558.1|190433.1|190544.4|190419.4|18
1723482340000|2024-08-12 17:05:40|190546.4|190421.4|190534.7|190409.7|190548.7|190423.7|190529.2|190404.2|32
1723482350000|2024-08-12 17:05:50|190535.5|190410.5|190535.1|190410.1|190539.3|190414.3|190532.8|190407.8|26
1723482360000|2024-08-12 17:06:00|190535.9|190410.9|190532.4|190407.4|190535.9|190410.9|190532.4|190407.4|3
1723482370000|2024-08-12 17:06:10|190531.6|190406.6|190509.9|190384.9|190531.6|190406.6|190507.2|190382.2|23
1723482380000|2024-08-12 17:06:20|190508.9|190383.9|190496.8|190371.8|190509.8|190384.8|190493.2|190368.2|18
1723482390000|2024-08-12 17:06:30|190496.3|190371.3|190492.6|190367.6|190496.3|190371.3|190487.2|190362.2|8
1723482400000|2024-08-12 17:06:40|190493.2|190368.2|190515.3|190390.3|190515.3|190390.3|190470.7|190345.7|15
1723482410000|2024-08-12 17:06:50|190520.3|190395.3|190523.8|190398.8|190523.9|190398.9|190511.5|190386.5|25
1723482420000|2024-08-12 17:07:00|190522.1|190397.1|190529|190404|190542.2|190417.2|190518.1|190393.1|22
1723482430000|2024-08-12 17:07:10|190531.5|190406.5|190515.6|190390.6|190535.9|190410.9|190515.6|190390.6|20
1723482440000|2024-08-12 17:07:20|190513.5|190388.5|190501.9|190376.9|190516.3|190391.3|190501.9|190376.9|24
1723482450000|2024-08-12 17:07:30|190501.3|190376.3|190523.4|190398.4|190525.2|190400.2|190497.4|190372.4|31
1723482460000|2024-08-12 17:07:40|190524.4|190399.4|190523.4|190398.4|190526.2|190401.2|190521.8|190396.8|38
1723482470000|2024-08-12 17:07:50|190523.1|190398.1|190521.3|190396.3|190526.4|190401.4|190520.6|190395.6|37
1723482480000|2024-08-12 17:08:00|190522.4|190397.4|190524.8|190399.8|190526.4|190401.4|190520.2|190395.2|26
1723482490000|2024-08-12 17:08:10|190525.6|190400.6|190527.3|190402.3|190528.6|190403.6|190511.1|190386.1|31
1723482500000|2024-08-12 17:08:20|190526.5|190401.5|190516.4|190391.4|190527.5|190402.5|190514.3|190389.3|26
1723482510000|2024-08-12 17:08:30|190517.2|190392.2|190516.5|190391.5|190527.9|190402.9|190512|190387|28
1723482520000|2024-08-12 17:08:40|190517.4|190392.4|190520|190395|190522|190397|190517.4|190392.4|33
1723482530000|2024-08-12 17:08:50|190519.2|190394.2|190518.9|190393.9|190525.9|190400.9|190514.6|190389.6|28
1723482540000|2024-08-12 17:09:00|190518.2|190393.2|190516.3|190391.3|190522.1|190397.1|190509.8|190384.8|20
1723482550000|2024-08-12 17:09:10|190512.1|190387.1|190509.8|190384.8|190515.8|190390.8|190507.9|190382.9|19
1723482560000|2024-08-12 17:09:20|190511|190386|190449.8|190324.8|190513.3|190388.3|190449.8|190324.8|15
1723482570000|2024-08-12 17:09:30|190452.7|190327.7|190405.1|190280.1|190452.7|190327.7|190405.1|190280.1|26
1723482580000|2024-08-12 17:09:40|190405|190280|190407.5|190282.5|190408.1|190283.1|190405|190280|6
1723482590000|2024-08-12 17:09:50|190406|190281|190410.3|190285.3|190410.3|190285.3|190406|190281|3
1723482600000|2024-08-12 17:10:00|190405.7|190280.7|190407.1|190282.1|190427.1|190302.1|190402.2|190277.2|24
1723482610000|2024-08-12 17:10:10|190407.7|190282.7|190398.4|190273.4|190410.4|190285.4|190398.4|190273.4|10
1723482620000|2024-08-12 17:10:20|190403.2|190278.2|190390.9|190265.9|190403.2|190278.2|190390.9|190265.9|25
1723482630000|2024-08-12 17:10:30|190395.1|190270.1|190462.9|190337.9|190462.9|190337.9|190392.8|190267.8|19
1723482640000|2024-08-12 17:10:40|190464.3|190339.3|190468.4|190343.4|190468.7|190343.7|190464.3|190339.3|16
1723482650000|2024-08-12 17:10:50|190467.7|190342.7|190462.6|190337.6|190467.7|190342.7|190458.6|190333.6|26
1723482660000|2024-08-12 17:11:00|190459.9|190334.9|190497.4|190372.4|190497.4|190372.4|190459.9|190334.9|23
1723482670000|2024-08-12 17:11:10|190498.3|190373.3|190492.1|190367.1|190499.2|190374.2|190491.5|190366.5|12
1723482680000|2024-08-12 17:11:20|190493|190368|190490|190365|190494|190369|190488.6|190363.6|11
1723482690000|2024-08-12 17:11:30|190489.3|190364.3|190483.5|190358.5|190491.6|190366.6|190475.5|190350.5|15
1723482700000|2024-08-12 17:11:40|190483.7|190358.7|190463.8|190338.8|190487.5|190362.5|190462.7|190337.7|24
1723482710000|2024-08-12 17:11:50|190464.9|190339.9|190460.9|190335.9|190470|190345|190455.3|190330.3|21
1723482720000|2024-08-12 17:12:00|190457.8|190332.8|190415.1|190290.1|190460.7|190335.7|190410.7|190285.7|18
1723482730000|2024-08-12 17:12:10|190414.6|190289.6|190423.8|190298.8|190423.9|190298.9|190412.6|190287.6|32
1723482740000|2024-08-12 17:12:20|190423.3|190298.3|190463.3|190338.3|190468.6|190343.6|190419.8|190294.8|14
1723482750000|2024-08-12 17:12:30|190462.7|190337.7|190466.3|190341.3|190466.3|190341.3|190461.1|190336.1|13
1723482760000|2024-08-12 17:12:40|190467.5|190342.5|190512.5|190387.5|190512.5|190387.5|190467.5|190342.5|5
1723482770000|2024-08-12 17:12:50|190511.3|190386.3|190531.8|190406.8|190535.9|190410.9|190506.3|190381.3|20
1723482780000|2024-08-12 17:13:00|190530.6|190405.6|190507.2|190382.2|190530.6|190405.6|190507|190382|18
1723482790000|2024-08-12 17:13:10|190508.9|190383.9|190525.9|190400.9|190530.8|190405.8|190506.7|190381.7|23
1723482800000|2024-08-12 17:13:20|190526.8|190401.8|190559.8|190434.8|190570.1|190445.1|190525.6|190400.6|23
1723482810000|2024-08-12 17:13:30|190559.6|190434.6|190544|190419|190572.3|190447.3|190538.4|190413.4|28
1723482820000|2024-08-12 17:13:40|190542.2|190417.2|190545.5|190420.5|190545.5|190420.5|190533.1|190408.1|14
1723482830000|2024-08-12 17:13:50|190544.1|190419.1|190544.7|190419.7|190552.9|190427.9|190541.3|190416.3|11
1723482840000|2024-08-12 17:14:00|190542.7|190417.7|190496.3|190371.3|190542.7|190417.7|190494.8|190369.8|25
1723482850000|2024-08-12 17:14:10|190496.2|190371.2|190495|190370|190503.1|190378.1|190492.4|190367.4|19
1723482860000|2024-08-12 17:14:20|190495.7|190370.7|190499.9|190374.9|190502.9|190377.9|190495.7|190370.7|12
1723482870000|2024-08-12 17:14:30|190502.9|190377.9|190500.4|190375.4|190506.4|190381.4|190495.9|190370.9|25
1723482880000|2024-08-12 17:14:40|190498.7|190373.7|190493.1|190368.1|190498.7|190373.7|190488.6|190363.6|26
1723482890000|2024-08-12 17:14:50|190494.2|190369.2|190500.2|190375.2|190500.2|190375.2|190494.2|190369.2|15
1723482900000|2024-08-12 17:15:00|190499.2|190374.2|190496.3|190371.3|190499.4|190374.4|190494.3|190369.3|24
1723482910000|2024-08-12 17:15:10|190496.7|190371.7|190449.9|190324.9|190496.7|190371.7|190442.9|190317.9|27
1723482920000|2024-08-12 17:15:20|190448.9|190323.9|190449.4|190324.4|190453.6|190328.6|190448.7|190323.7|19
1723482930000|2024-08-12 17:15:30|190448.6|190323.6|190416.7|190291.7|190448.6|190323.6|190401.3|190276.3|25
1723482940000|2024-08-12 17:15:40|190417.2|190292.2|190374.6|190249.6|190417.5|190292.5|190371.4|190246.4|38
1723482950000|2024-08-12 17:15:50|190371.1|190246.1|190381.3|190256.3|190382.7|190257.7|190371.1|190246.1|36
1723482960000|2024-08-12 17:16:00|190381.5|190256.5|190396.1|190271.1|190413.2|190288.2|190375.6|190250.6|31
1723482970000|2024-08-12 17:16:10|190401.8|190276.8|190386.7|190261.7|190401.8|190276.8|190378.9|190253.9|29
1723482980000|2024-08-12 17:16:20|190384.8|190259.8|190384.6|190259.6|190386.6|190261.6|190381.4|190256.4|19
1723482990000|2024-08-12 17:16:30|190383.7|190258.7|190386.4|190261.4|190393.9|190268.9|190383.7|190258.7|16
1723483000000|2024-08-12 17:16:40|190384.8|190259.8|190385.9|190260.9|190388.4|190263.4|190383.3|190258.3|18
1723483010000|2024-08-12 17:16:50|190384.4|190259.4|190385.2|190260.2|190386.1|190261.1|190380.1|190255.1|20
1723483020000|2024-08-12 17:17:00|190382.5|190257.5|190385.2|190260.2|190388|190263|190372.2|190247.2|21
1723483030000|2024-08-12 17:17:10|190384.3|190259.3|190384.8|190259.8|190387.7|190262.7|190382.3|190257.3|20
1723483040000|2024-08-12 17:17:20|190384.3|190259.3|190386|190261|190392.9|190267.9|190381.2|190256.2|20
1723483050000|2024-08-12 17:17:30|190387.5|190262.5|190389|190264|190390.5|190265.5|190386.1|190261.1|9
1723483060000|2024-08-12 17:17:40|190390.1|190265.1|190364.9|190239.9|190391|190266|190362.4|190237.4|25
1723483070000|2024-08-12 17:17:50|190365.3|190240.3|190363.9|190238.9|190367.2|190242.2|190362.7|190237.7|17
1723483080000|2024-08-12 17:18:00|190363.5|190238.5|190361.7|190236.7|190363.6|190238.6|190360.5|190235.5|15
1723483090000|2024-08-12 17:18:10|190362.8|190237.8|190423.7|190298.7|190426.6|190301.6|190362.8|190237.8|21
1723483100000|2024-08-12 17:18:20|190422.7|190297.7|190418.1|190293.1|190423.9|190298.9|190416.8|190291.8|33
1723483110000|2024-08-12 17:18:30|190418.8|190293.8|190447.3|190322.3|190447.3|190322.3|190418.8|190293.8|31
1723483120000|2024-08-12 17:18:40|190442.5|190317.5|190444.9|190319.9|190449.3|190324.3|190442.5|190317.5|15
1723483130000|2024-08-12 17:18:50|190442.2|190317.2|190422.9|190297.9|190442.2|190317.2|190422.4|190297.4|18
1723483140000|2024-08-12 17:19:00|190427|190302|190418.7|190293.7|190428.2|190303.2|190416.7|190291.7|29
1723483150000|2024-08-12 17:19:10|190416.8|190291.8|190392.3|190267.3|190419.1|190294.1|190387.9|190262.9|26
1723483160000|2024-08-12 17:19:20|190394|190269|190412.7|190287.7|190414.8|190289.8|190390.3|190265.3|17
1723483170000|2024-08-12 17:19:30|190413.1|190288.1|190414|190289|190415.8|190290.8|190413.1|190288.1|17
1723483180000|2024-08-12 17:19:40|190413.1|190288.1|190401.6|190276.6|190414.3|190289.3|190401.6|190276.6|12
1723483190000|2024-08-12 17:19:50|190402.5|190277.5|190384.3|190259.3|190404.1|190279.1|190383.4|190258.4|16
1723483200000|2024-08-12 17:20:00|190383.1|190258.1|190381.5|190256.5|190384.4|190259.4|190380.8|190255.8|21
1723483210000|2024-08-12 17:20:10|190382.5|190257.5|190382.6|190257.6|190383.2|190258.2|190380.3|190255.3|11
1723483220000|2024-08-12 17:20:20|190381.7|190256.7|190376.7|190251.7|190382.9|190257.9|190373.6|190248.6|15
1723483230000|2024-08-12 17:20:30|190376.1|190251.1|190367.4|190242.4|190376.1|190251.1|190358.9|190233.9|20
1723483240000|2024-08-12 17:20:40|190368.6|190243.6|190367.9|190242.9|190368.6|190243.6|190367.4|190242.4|4
1723483250000|2024-08-12 17:20:50|190366.1|190241.1|190362.4|190237.4|190368.1|190243.1|190362.4|190237.4|7
1723483260000|2024-08-12 17:21:00|190364.7|190239.7|190359|190234|190387.9|190262.9|190345.3|190220.3|20
1723483270000|2024-08-12 17:21:10|190359.9|190234.9|190363.4|190238.4|190363.4|190238.4|190359.1|190234.1|15
1723483280000|2024-08-12 17:21:20|190361.1|190236.1|190363.5|190238.5|190363.5|190238.5|190361.1|190236.1|5
1723483290000|2024-08-12 17:21:30|190358.2|190233.2|190333.7|190208.7|190358.2|190233.2|190317.5|190192.5|14
1723483300000|2024-08-12 17:21:40|190334|190209|190332.7|190207.7|190342.2|190217.2|190330.1|190205.1|15
1723483310000|2024-08-12 17:21:50|190334.7|190209.7|190336.4|190211.4|190336.4|190211.4|190330.4|190205.4|10
1723483320000|2024-08-12 17:22:00|190333.6|190208.6|190333.3|190208.3|190335.3|190210.3|190330.1|190205.1|10
1723483330000|2024-08-12 17:22:10|190332.5|190207.5|190332.7|190207.7|190332.7|190207.7|190329.6|190204.6|3
1723483340000|2024-08-12 17:22:20|190329.7|190204.7|190373.3|190248.3|190373.3|190248.3|190329.7|190204.7|18
1723483350000|2024-08-12 17:22:30|190370.1|190245.1|190385.7|190260.7|190385.7|190260.7|190362.7|190237.7|21
1723483360000|2024-08-12 17:22:40|190385.6|190260.6|190394.4|190269.4|190399.4|190274.4|190385.6|190260.6|18
1723483370000|2024-08-12 17:22:50|190393.5|190268.5|190486.2|190361.2|190487.7|190362.7|190393.5|190268.5|24
1723483380000|2024-08-12 17:23:00|190487.2|190362.2|190474.4|190349.4|190487.7|190362.7|190473|190348|20
1723483390000|2024-08-12 17:23:10|190475.7|190350.7|190469.5|190344.5|190485.6|190360.6|190469.5|190344.5|31
1723483400000|2024-08-12 17:23:20|190468.2|190343.2|190472.3|190347.3|190481.4|190356.4|190466.1|190341.1|25
1723483410000|2024-08-12 17:23:30|190470.6|190345.6|190455.6|190330.6|190476.2|190351.2|190450.2|190325.2|31
1723483420000|2024-08-12 17:23:40|190456.8|190331.8|190457.1|190332.1|190459.2|190334.2|190456.7|190331.7|7
1723483430000|2024-08-12 17:23:50|190457.6|190332.6|190455.4|190330.4|190457.6|190332.6|190454.6|190329.6|10
1723483440000|2024-08-12 17:24:00|190454.7|190329.7|190454.1|190329.1|190458.1|190333.1|190451.1|190326.1|11
1723483450000|2024-08-12 17:24:10|190455.5|190330.5|190434.5|190309.5|190455.5|190330.5|190434.5|190309.5|10
1723483460000|2024-08-12 17:24:20|190435.4|190310.4|190419.5|190294.5|190435.4|190310.4|190419.5|190294.5|8
1723483470000|2024-08-12 17:24:30|190419.4|190294.4|190415.9|190290.9|190421.9|190296.9|190415.1|190290.1|15
1723483480000|2024-08-12 17:24:40|190415|190290|190415.9|190290.9|190420.7|190295.7|190412.7|190287.7|22
1723483490000|2024-08-12 17:24:50|190414.4|190289.4|190410.6|190285.6|190420.6|190295.6|190406.7|190281.7|19
1723483500000|2024-08-12 17:25:00|190410.1|190285.1|190413|190288|190425.8|190300.8|190409.1|190284.1|22
1723483510000|2024-08-12 17:25:10|190413.9|190288.9|190414.6|190289.6|190419.4|190294.4|190413.9|190288.9|20
1723483520000|2024-08-12 17:25:20|190414|190289|190415.2|190290.2|190418.7|190293.7|190414|190289|11
1723483530000|2024-08-12 17:25:30|190416.1|190291.1|190463.5|190338.5|190467.5|190342.5|190414.7|190289.7|23
1723483540000|2024-08-12 17:25:40|190462.8|190337.8|190471.2|190346.2|190479|190354|190461.4|190336.4|25
1723483550000|2024-08-12 17:25:50|190472.7|190347.7|190471.7|190346.7|190481.1|190356.1|190468.7|190343.7|25
1723483560000|2024-08-12 17:26:00|190470.1|190345.1|190465.7|190340.7|190475.1|190350.1|190465.7|190340.7|17
1723483570000|2024-08-12 17:26:10|190468.3|190343.3|190478.1|190353.1|190487.5|190362.5|190467.1|190342.1|14
1723483580000|2024-08-12 17:26:20|190476|190351|190487.9|190362.9|190489.7|190364.7|190467.4|190342.4|19
1723483590000|2024-08-12 17:26:30|190489.3|190364.3|190479.8|190354.8|190489.3|190364.3|190479.5|190354.5|23
1723483600000|2024-08-12 17:26:40|190478.9|190353.9|190480.4|190355.4|190491.9|190366.9|190478.4|190353.4|33
1723483610000|2024-08-12 17:26:50|190479.4|190354.4|190476.2|190351.2|190488.6|190363.6|190476.2|190351.2|26
1723483620000|2024-08-12 17:27:00|190477.2|190352.2|190472.9|190347.9|190477.2|190352.2|190464.7|190339.7|18
1723483630000|2024-08-12 17:27:10|190470.3|190345.3|190469.7|190344.7|190478.5|190353.5|190465|190340|18
1723483640000|2024-08-12 17:27:20|190470.8|190345.8|190473|190348|190477|190352|190467.4|190342.4|14
1723483650000|2024-08-12 17:27:30|190474.3|190349.3|190471.3|190346.3|190474.3|190349.3|190465.6|190340.6|15
1723483660000|2024-08-12 17:27:40|190472.5|190347.5|190453.6|190328.6|190474|190349|190450.5|190325.5|24
1723483670000|2024-08-12 17:27:50|190452.7|190327.7|190449.3|190324.3|190452.9|190327.9|190448.8|190323.8|13
1723483680000|2024-08-12 17:28:00|190449|190324|190453.7|190328.7|190453.9|190328.9|190449|190324|12
1723483690000|2024-08-12 17:28:10|190452.6|190327.6|190451|190326|190453|190328|190450|190325|6
1723483700000|2024-08-12 17:28:20|190450.9|190325.9|190445.5|190320.5|190452.8|190327.8|190445.5|190320.5|19
1723483710000|2024-08-12 17:28:30|190441.8|190316.8|190408.9|190283.9|190445.1|190320.1|190406|190281|32
1723483720000|2024-08-12 17:28:40|190407.4|190282.4|190403.3|190278.3|190413.2|190288.2|190401.4|190276.4|34
1723483730000|2024-08-12 17:28:50|190402.4|190277.4|190375.6|190250.6|190402.4|190277.4|190367.2|190242.2|30
1723483740000|2024-08-12 17:29:00|190374.7|190249.7|190346.8|190221.8|190374.7|190249.7|190346.8|190221.8|21
1723483750000|2024-08-12 17:29:10|190348.1|190223.1|190346.3|190221.3|190348.9|190223.9|190342.5|190217.5|23
1723483760000|2024-08-12 17:29:20|190345.6|190220.6|190341.6|190216.6|190349.2|190224.2|190339.9|190214.9|19
1723483770000|2024-08-12 17:29:30|190343.8|190218.8|190363.3|190238.3|190363.3|190238.3|190343.8|190218.8|18
1723483780000|2024-08-12 17:29:40|190361.6|190236.6|190352.6|190227.6|190368|190243|190350.4|190225.4|15
1723483790000|2024-08-12 17:29:50|190351.1|190226.1|190363.6|190238.6|190367.5|190242.5|190345.3|190220.3|12
1723483800000|2024-08-12 17:30:00|190368.3|190243.3|190345.4|190220.4|190368.3|190243.3|190345.4|190220.4|29
1723483810000|2024-08-12 17:30:10|190346.8|190221.8|190347.1|190222.1|190350.5|190225.5|190345.5|190220.5|15
1723483820000|2024-08-12 17:30:20|190348.5|190223.5|190349.4|190224.4|190351.3|190226.3|190345.7|190220.7|10
1723483830000|2024-08-12 17:30:30|190350.3|190225.3|190331.7|190206.7|190351.8|190226.8|190326.7|190201.7|10
1723483840000|2024-08-12 17:30:40|190330.5|190205.5|190343|190218|190343|190218|190329.9|190204.9|5
1723483850000|2024-08-12 17:30:50|190343.9|190218.9|190342.8|190217.8|190345.2|190220.2|190341.3|190216.3|9
1723483860000|2024-08-12 17:31:00|190343.3|190218.3|190343|190218|190343.3|190218.3|190341.4|190216.4|4
1723483870000|2024-08-12 17:31:10|190341.8|190216.8|190345.8|190220.8|190345.8|190220.8|190341.8|190216.8|9
1723483880000|2024-08-12 17:31:20|190344|190219|190344.6|190219.6|190346.4|190221.4|190344|190219|6
1723483890000|2024-08-12 17:31:30|190346.1|190221.1|190346.9|190221.9|190348.1|190223.1|190346.1|190221.1|6
1723483900000|2024-08-12 17:31:40|190345.9|190220.9|190345.8|190220.8|190345.9|190220.9|190345.8|190220.8|2
1723483910000|2024-08-12 17:31:50|190346.4|190221.4|190353.4|190228.4|190359.4|190234.4|190346.2|190221.2|9
1723483920000|2024-08-12 17:32:00|190351.2|190226.2|190339.4|190214.4|190351.2|190226.2|190337.3|190212.3|13
1723483930000|2024-08-12 17:32:10|190338.5|190213.5|190337.8|190212.8|190338.7|190213.7|190337.7|190212.7|8
1723483940000|2024-08-12 17:32:20|190337.9|190212.9|190332.7|190207.7|190338.7|190213.7|190331.9|190206.9|9
1723483960000|2024-08-12 17:32:40|190333.6|190208.6|190330.2|190205.2|190334|190209|190328.8|190203.8|7
1723483970000|2024-08-12 17:32:50|190330.1|190205.1|190328.9|190203.9|190334.6|190209.6|190321.3|190196.3|14
1723483980000|2024-08-12 17:33:00|190330.2|190205.2|190333.3|190208.3|190333.3|190208.3|190329.2|190204.2|9
1723483990000|2024-08-12 17:33:10|190334.5|190209.5|190335.8|190210.8|190336.8|190211.8|190333.2|190208.2|8
1723484000000|2024-08-12 17:33:20|190336|190211|190332.6|190207.6|190336|190211|190331.9|190206.9|4
1723484010000|2024-08-12 17:33:30|190331.8|190206.8|190331|190206|190333.5|190208.5|190329.2|190204.2|8
1723484020000|2024-08-12 17:33:40|190331.9|190206.9|190332.4|190207.4|190334.5|190209.5|190331.3|190206.3|6
1723484030000|2024-08-12 17:33:50|190330.6|190205.6|190328.6|190203.6|190331.1|190206.1|190328.6|190203.6|6
1723484040000|2024-08-12 17:34:00|190327.6|190202.6|190329.6|190204.6|190329.6|190204.6|190324.7|190199.7|6
1723484050000|2024-08-12 17:34:10|190327.4|190202.4|190328.6|190203.6|190328.6|190203.6|190327.1|190202.1|5
1723484060000|2024-08-12 17:34:20|190330.7|190205.7|190328.4|190203.4|190330.7|190205.7|190328.4|190203.4|3
1723484070000|2024-08-12 17:34:30|190328.2|190203.2|190332|190207|190332|190207|190328.2|190203.2|3
1723484080000|2024-08-12 17:34:40|190330.4|190205.4|190329.1|190204.1|190333.5|190208.5|190327.2|190202.2|16
1723484090000|2024-08-12 17:34:50|190330.4|190205.4|190327.6|190202.6|190333.7|190208.7|190326.9|190201.9|15
1723484100000|2024-08-12 17:35:00|190332.7|190207.7|190327.2|190202.2|190332.7|190207.7|190326.2|190201.2|11
1723484110000|2024-08-12 17:35:10|190325.9|190200.9|190340|190215|190340.6|190215.6|190325.9|190200.9|15
1723484120000|2024-08-12 17:35:20|190338.8|190213.8|190340.1|190215.1|190342.2|190217.2|190338.8|190213.8|16
1723484130000|2024-08-12 17:35:30|190338.9|190213.9|190338.4|190213.4|190340.8|190215.8|190337.5|190212.5|12
1723484140000|2024-08-12 17:35:40|190339.8|190214.8|190363|190238|190365.2|190240.2|190337.2|190212.2|24
1723484150000|2024-08-12 17:35:50|190364.2|190239.2|190383.8|190258.8|190383.8|190258.8|190361.4|190236.4|16
1723484160000|2024-08-12 17:36:00|190382.8|190257.8|190382.3|190257.3|190383.4|190258.4|190378.5|190253.5|19
1723484170000|2024-08-12 17:36:10|190378.2|190253.2|190413.8|190288.8|190415.3|190290.3|190378.2|190253.2|11
1723484180000|2024-08-12 17:36:20|190414.6|190289.6|190415.2|190290.2|190415.2|190290.2|190408.4|190283.4|23
1723484190000|2024-08-12 17:36:30|190413.4|190288.4|190413.8|190288.8|190415.1|190290.1|190410.1|190285.1|17
1723484200000|2024-08-12 17:36:40|190415|190290|190412.5|190287.5|190416.3|190291.3|190410.5|190285.5|21
1723484210000|2024-08-12 17:36:50|190413.6|190288.6|190411.8|190286.8|190414.8|190289.8|190411.2|190286.2|25
1723484220000|2024-08-12 17:37:00|190412.8|190287.8|190416.3|190291.3|190416.3|190291.3|190411.5|190286.5|19
1723484230000|2024-08-12 17:37:10|190412.6|190287.6|190413.3|190288.3|190415.2|190290.2|190412.1|190287.1|19
1723484240000|2024-08-12 17:37:20|190414.4|190289.4|190411.3|190286.3|190417|190292|190411.3|190286.3|16
1723484250000|2024-08-12 17:37:30|190412.6|190287.6|190450.9|190325.9|190458.2|190333.2|190412.6|190287.6|32
1723484260000|2024-08-12 17:37:40|190448.3|190323.3|190452|190327|190452.6|190327.6|190446.6|190321.6|26
1723484270000|2024-08-12 17:37:50|190448.1|190323.1|190450.6|190325.6|190451.8|190326.8|190446.2|190321.2|20
1723484280000|2024-08-12 17:38:00|190451.4|190326.4|190463.2|190338.2|190463.2|190338.2|190447.8|190322.8|17
1723484290000|2024-08-12 17:38:10|190462.7|190337.7|190458.4|190333.4|190462.7|190337.7|190458.1|190333.1|21
1723484300000|2024-08-12 17:38:20|190460.5|190335.5|190495.7|190370.7|190497.5|190372.5|190459.1|190334.1|20
1723484310000|2024-08-12 17:38:30|190497.2|190372.2|190504|190379|190510.5|190385.5|190482.5|190357.5|23
1723484320000|2024-08-12 17:38:40|190506.2|190381.2|190505|190380|190506.2|190381.2|190502.5|190377.5|27
1723484330000|2024-08-12 17:38:50|190503.6|190378.6|190503.5|190378.5|190505|190380|190503.2|190378.2|20
1723484340000|2024-08-12 17:39:00|190504.6|190379.6|190493.1|190368.1|190504.6|190379.6|190482.3|190357.3|28
1723484350000|2024-08-12 17:39:10|190488.7|190363.7|190481.6|190356.6|190493.4|190368.4|190478.9|190353.9|14
1723484360000|2024-08-12 17:39:20|190482.7|190357.7|190462.5|190337.5|190482.7|190357.7|190456.8|190331.8|18
1723484370000|2024-08-12 17:39:30|190457.9|190332.9|190468|190343|190469.2|190344.2|190457.5|190332.5|15
1723484380000|2024-08-12 17:39:40|190465|190340|190465.7|190340.7|190468.6|190343.6|190464.2|190339.2|12
1723484390000|2024-08-12 17:39:50|190465.6|190340.6|190477.5|190352.5|190491|190366|190465|190340|14
1723484400000|2024-08-12 17:40:00|190481.9|190356.9|190432.9|190307.9|190485.6|190360.6|190420.3|190295.3|18
1723484410000|2024-08-12 17:40:10|190431|190306|190429.8|190304.8|190434.6|190309.6|190426.6|190301.6|20
1723484420000|2024-08-12 17:40:20|190426.9|190301.9|190432.9|190307.9|190432.9|190307.9|190424.9|190299.9|19
1723484430000|2024-08-12 17:40:30|190431.2|190306.2|190438.7|190313.7|190438.7|190313.7|190428.6|190303.6|19
1723484440000|2024-08-12 17:40:40|190450.9|190325.9|190447.8|190322.8|190450.9|190325.9|190446.1|190321.1|18
1723484450000|2024-08-12 17:40:50|190446.2|190321.2|190446.5|190321.5|190451.4|190326.4|190445.8|190320.8|22
1723484460000|2024-08-12 17:41:00|190447.6|190322.6|190445|190320|190451|190326|190442|190317|18
1723484470000|2024-08-12 17:41:10|190445.6|190320.6|190449.8|190324.8|190449.8|190324.8|190444.1|190319.1|5
1723484480000|2024-08-12 17:41:20|190449.9|190324.9|190446.7|190321.7|190452.7|190327.7|190446.5|190321.5|14
1723484490000|2024-08-12 17:41:30|190448.3|190323.3|190448.3|190323.3|190449.7|190324.7|190447.7|190322.7|18
1723484500000|2024-08-12 17:41:40|190449.4|190324.4|190445.2|190320.2|190454.6|190329.6|190444.4|190319.4|22
1723484510000|2024-08-12 17:41:50|190446.7|190321.7|190446.2|190321.2|190448.3|190323.3|190444.3|190319.3|17
1723484520000|2024-08-12 17:42:00|190448|190323|190438|190313|190448.6|190323.6|190433.6|190308.6|20
1723484530000|2024-08-12 17:42:10|190439.7|190314.7|190441.9|190316.9|190441.9|190316.9|190437.7|190312.7|16
1723484540000|2024-08-12 17:42:20|190442.7|190317.7|190447.3|190322.3|190447.7|190322.7|190442.7|190317.7|9
1723484550000|2024-08-12 17:42:30|190445.8|190320.8|190493.1|190368.1|190501.1|190376.1|190443.9|190318.9|23
1723484560000|2024-08-12 17:42:40|190495.1|190370.1|190489.5|190364.5|190496.6|190371.6|190487.5|190362.5|26
1723484570000|2024-08-12 17:42:50|190489.4|190364.4|190494.8|190369.8|190494.8|190369.8|190485.6|190360.6|27
1723484580000|2024-08-12 17:43:00|190493.7|190368.7|190492.4|190367.4|190493.9|190368.9|190488.5|190363.5|20
1723484590000|2024-08-12 17:43:10|190488.3|190363.3|190494.3|190369.3|190495.2|190370.2|190488.3|190363.3|22
1723484600000|2024-08-12 17:43:20|190493.1|190368.1|190492.5|190367.5|190513.2|190388.2|190489.9|190364.9|23
1723484610000|2024-08-12 17:43:30|190493.2|190368.2|190493.2|190368.2|190493.8|190368.8|190491|190366|18
1723484620000|2024-08-12 17:43:40|190491.6|190366.6|190499.2|190374.2|190499.2|190374.2|190490.5|190365.5|19
1723484630000|2024-08-12 17:43:50|190500.1|190375.1|190500.4|190375.4|190502.3|190377.3|190494.7|190369.7|30
1723484640000|2024-08-12 17:44:00|190498.1|190373.1|190499.5|190374.5|190500.5|190375.5|190494.7|190369.7|28
1723484650000|2024-08-12 17:44:10|190500.7|190375.7|190527.3|190402.3|190527.3|190402.3|190497|190372|17
1723484660000|2024-08-12 17:44:20|190517.7|190392.7|190516.3|190391.3|190520.6|190395.6|190512.1|190387.1|27
1723484670000|2024-08-12 17:44:30|190517|190392|190518.6|190393.6|190522.1|190397.1|190516.5|190391.5|20
1723484680000|2024-08-12 17:44:40|190521.5|190396.5|190515.5|190390.5|190521.5|190396.5|190513.2|190388.2|25
1723484690000|2024-08-12 17:44:50|190516.5|190391.5|190518|190393|190523.1|190398.1|190516|190391|26
1723484700000|2024-08-12 17:45:00|190519.6|190394.6|190531.9|190406.9|190534.5|190409.5|190515.9|190390.9|26
1723484710000|2024-08-12 17:45:10|190531.5|190406.5|190507.1|190382.1|190531.5|190406.5|190507.1|190382.1|14
1723484720000|2024-08-12 17:45:20|190510.4|190385.4|190518.6|190393.6|190519.3|190394.3|190506.2|190381.2|15
1723484730000|2024-08-12 17:45:30|190520|190395|190529.8|190404.8|190535.5|190410.5|190516.1|190391.1|29
1723484740000|2024-08-12 17:45:40|190530.9|190405.9|190522.4|190397.4|190535.6|190410.6|190519.1|190394.1|18
1723484750000|2024-08-12 17:45:50|190521.5|190396.5|190529.7|190404.7|190529.7|190404.7|190520.5|190395.5|14
1723484760000|2024-08-12 17:46:00|190528.8|190403.8|190530.5|190405.5|190533.4|190408.4|190528.8|190403.8|22
1723484770000|2024-08-12 17:46:10|190529.6|190404.6|190529.3|190404.3|190534|190409|190529.3|190404.3|13
1723484780000|2024-08-12 17:46:20|190530.2|190405.2|190508.9|190383.9|190545.3|190420.3|190508.9|190383.9|17
1723484790000|2024-08-12 17:46:30|190515.3|190390.3|190511.4|190386.4|190516.8|190391.8|190497.4|190372.4|19
1723484800000|2024-08-12 17:46:40|190508.6|190383.6|190511.6|190386.6|190514.7|190389.7|190506.8|190381.8|18
1723484810000|2024-08-12 17:46:50|190513.7|190388.7|190517.4|190392.4|190521|190396|190513.7|190388.7|18
1723484820000|2024-08-12 17:47:00|190518.5|190393.5|190518.1|190393.1|190529.6|190404.6|190516.2|190391.2|21
1723484830000|2024-08-12 17:47:10|190518.5|190393.5|190512.5|190387.5|190518.5|190393.5|190512.5|190387.5|12
1723484840000|2024-08-12 17:47:20|190511.9|190386.9|190511.2|190386.2|190512.5|190387.5|190509.6|190384.6|14
1723484850000|2024-08-12 17:47:30|190512.1|190387.1|190512.5|190387.5|190512.5|190387.5|190510.8|190385.8|10
1723484860000|2024-08-12 17:47:40|190513|190388|190499.8|190374.8|190513|190388|190492.3|190367.3|20
1723484870000|2024-08-12 17:47:50|190496.5|190371.5|190497.9|190372.9|190500.6|190375.6|190496.5|190371.5|9
1723484880000|2024-08-12 17:48:00|190498.5|190373.5|190534.1|190409.1|190535.9|190410.9|190497.3|190372.3|12
1723484890000|2024-08-12 17:48:10|190536.2|190411.2|190530.5|190405.5|190536.2|190411.2|190519.3|190394.3|17
1723484900000|2024-08-12 17:48:20|190529.9|190404.9|190532.4|190407.4|190533.2|190408.2|190525.7|190400.7|11
1723484910000|2024-08-12 17:48:30|190531.5|190406.5|190532.5|190407.5|190533.5|190408.5|190531|190406|9
1723484920000|2024-08-12 17:48:40|190533.5|190408.5|190532.3|190407.3|190534|190409|190531.8|190406.8|17
1723484930000|2024-08-12 17:48:50|190533.3|190408.3|190531.4|190406.4|190533.8|190408.8|190523.7|190398.7|12
1723484940000|2024-08-12 17:49:00|190532.6|190407.6|190528.9|190403.9|190534|190409|190528.7|190403.7|18
1723484950000|2024-08-12 17:49:10|190530.2|190405.2|190532|190407|190532.4|190407.4|190529.8|190404.8|13
1723484960000|2024-08-12 17:49:20|190530.9|190405.9|190532.6|190407.6|190532.6|190407.6|190524.6|190399.6|17
1723484970000|2024-08-12 17:49:30|190533.1|190408.1|190534.9|190409.9|190543.2|190418.2|190525.9|190400.9|18
1723484980000|2024-08-12 17:49:40|190533.3|190408.3|190565.1|190440.1|190565.9|190440.9|190533.1|190408.1|19
1723484990000|2024-08-12 17:49:50|190564.2|190439.2|190591.4|190466.4|190591.4|190466.4|190560.4|190435.4|28
1723485000000|2024-08-12 17:50:00|190590.1|190465.1|190619.8|190494.8|190624|190499|190584.5|190459.5|25
1723485010000|2024-08-12 17:50:10|190621.8|190496.8|190634.8|190509.8|190643.7|190518.7|190621.8|190496.8|25
1723485020000|2024-08-12 17:50:20|190635.5|190510.5|190628.4|190503.4|190636.1|190511.1|190626.8|190501.8|30
1723485030000|2024-08-12 17:50:30|190626|190501|190634.1|190509.1|190638.1|190513.1|190626|190501|32
1723485040000|2024-08-12 17:50:40|190634.5|190509.5|190690.6|190565.6|190690.6|190565.6|190634.5|190509.5|18
1723485050000|2024-08-12 17:50:50|190697.6|190572.6|190705.9|190580.9|190715.2|190590.2|190693.7|190568.7|27
1723485060000|2024-08-12 17:51:00|190700.8|190575.8|190703.3|190578.3|190705.9|190580.9|190693.2|190568.2|19
1723485070000|2024-08-12 17:51:10|190702.4|190577.4|190705.1|190580.1|190716.5|190591.5|190700.4|190575.4|14
1723485080000|2024-08-12 17:51:20|190701.1|190576.1|190692.7|190567.7|190701.1|190576.1|190686.2|190561.2|26
1723485090000|2024-08-12 17:51:30|190691.2|190566.2|190681.8|190556.8|190692.3|190567.3|190681.8|190556.8|13
1723485100000|2024-08-12 17:51:40|190686|190561|190685|190560|190689.5|190564.5|190683.3|190558.3|12
1723485110000|2024-08-12 17:51:50|190686.5|190561.5|190696.6|190571.6|190698.7|190573.7|190684.3|190559.3|23
1723485120000|2024-08-12 17:52:00|190697.2|190572.2|190739.8|190614.8|190744.1|190619.1|190694.3|190569.3|20
1723485130000|2024-08-12 17:52:10|190738.5|190613.5|190756.3|190631.3|190766.7|190641.7|190738.5|190613.5|23
1723485140000|2024-08-12 17:52:20|190756.1|190631.1|190741.5|190616.5|190758|190633|190736.8|190611.8|27
1723485150000|2024-08-12 17:52:30|190737|190612|190737.9|190612.9|190740.1|190615.1|190718.8|190593.8|19
1723485160000|2024-08-12 17:52:40|190736.7|190611.7|190741.9|190616.9|190744|190619|190733.6|190608.6|23
1723485170000|2024-08-12 17:52:50|190743.5|190618.5|190759.5|190634.5|190762.6|190637.6|190743.5|190618.5|13
1723485180000|2024-08-12 17:53:00|190759.4|190634.4|190761.2|190636.2|190762.8|190637.8|190755.9|190630.9|18
1723485190000|2024-08-12 17:53:10|190757.4|190632.4|190755.4|190630.4|190758.8|190633.8|190750.7|190625.7|12
1723485200000|2024-08-12 17:53:20|190754.3|190629.3|190740.9|190615.9|190756.8|190631.8|190721.9|190596.9|14
1723485210000|2024-08-12 17:53:30|190742|190617|190743.4|190618.4|190746.5|190621.5|190739.6|190614.6|14
1723485220000|2024-08-12 17:53:40|190745.7|190620.7|190746.1|190621.1|190746.1|190621.1|190738.1|190613.1|11
1723485230000|2024-08-12 17:53:50|190744.4|190619.4|190738.7|190613.7|190744.4|190619.4|190737.9|190612.9|16
1723485240000|2024-08-12 17:54:00|190736.9|190611.9|190735.4|190610.4|190736.9|190611.9|190727.8|190602.8|19
1723485250000|2024-08-12 17:54:10|190733.9|190608.9|190731.3|190606.3|190733.9|190608.9|190730.5|190605.5|6
1723485260000|2024-08-12 17:54:20|190732.1|190607.1|190710.1|190585.1|190732.1|190607.1|190709.6|190584.6|5
1723485270000|2024-08-12 17:54:30|190711.1|190586.1|190712.9|190587.9|190717.5|190592.5|190711.1|190586.1|9
1723485280000|2024-08-12 17:54:40|190713.8|190588.8|190712.5|190587.5|190721|190596|190708.8|190583.8|13
1723485290000|2024-08-12 17:54:50|190711.5|190586.5|190733.2|190608.2|190733.2|190608.2|190711.5|190586.5|6
1723485300000|2024-08-12 17:55:00|190729.8|190604.8|190663.3|190538.3|190730.5|190605.5|190660.5|190535.5|22
1723485310000|2024-08-12 17:55:10|190665.8|190540.8|190639.6|190514.6|190667.2|190542.2|190633.8|190508.8|22
1723485320000|2024-08-12 17:55:20|190640.5|190515.5|190640.5|190515.5|190641.1|190516.1|190637.6|190512.6|6
1723485330000|2024-08-12 17:55:30|190639.9|190514.9|190656.7|190531.7|190656.7|190531.7|190638.3|190513.3|7
1723485340000|2024-08-12 17:55:40|190655.7|190530.7|190678.8|190553.8|190678.8|190553.8|190655.7|190530.7|9
1723485350000|2024-08-12 17:55:50|190679.5|190554.5|190665.7|190540.7|190679.5|190554.5|190664|190539|13
1723485360000|2024-08-12 17:56:00|190664.7|190539.7|190699.3|190574.3|190699.3|190574.3|190664.4|190539.4|13
1723485370000|2024-08-12 17:56:10|190707.3|190582.3|190724.4|190599.4|190745.5|190620.5|190704.9|190579.9|20
1723485380000|2024-08-12 17:56:20|190720.9|190595.9|190703.9|190578.9|190720.9|190595.9|190697|190572|12
1723485390000|2024-08-12 17:56:30|190702.4|190577.4|190701.3|190576.3|190703.2|190578.2|190701.3|190576.3|6
1723485400000|2024-08-12 17:56:40|190700.1|190575.1|190659.8|190534.8|190702|190577|190656.4|190531.4|14
1723485410000|2024-08-12 17:56:50|190660.8|190535.8|190645.7|190520.7|190660.8|190535.8|190640.1|190515.1|25
1723485420000|2024-08-12 17:57:00|190644.3|190519.3|190632.4|190507.4|190646.6|190521.6|190629.8|190504.8|22
1723485430000|2024-08-12 17:57:10|190632.9|190507.9|190607.5|190482.5|190632.9|190507.9|190607.5|190482.5|15
1723485440000|2024-08-12 17:57:20|190609|190484|190608.9|190483.9|190612.3|190487.3|190604.6|190479.6|21
1723485450000|2024-08-12 17:57:30|190609.8|190484.8|190616.8|190491.8|190616.8|190491.8|190608.9|190483.9|11
1723485460000|2024-08-12 17:57:40|190623.7|190498.7|190685.3|190560.3|190690.9|190565.9|190623.7|190498.7|20
1723485470000|2024-08-12 17:57:50|190682.9|190557.9|190685.4|190560.4|190689.9|190564.9|190682.9|190557.9|14
1723485480000|2024-08-12 17:58:00|190685.8|190560.8|190682.5|190557.5|190691.3|190566.3|190682.5|190557.5|9
1723485490000|2024-08-12 17:58:10|190680.7|190555.7|190682.3|190557.3|190682.7|190557.7|190671|190546|13
1723485500000|2024-08-12 17:58:20|190678.3|190553.3|190680.5|190555.5|190683.4|190558.4|190678.1|190553.1|14
1723485510000|2024-08-12 17:58:30|190685.6|190560.6|190684.6|190559.6|190687.4|190562.4|190680.4|190555.4|14
1723485520000|2024-08-12 17:58:40|190682.5|190557.5|190690.9|190565.9|190694.9|190569.9|190682.5|190557.5|18
1723485530000|2024-08-12 17:58:50|190689.6|190564.6|190676.8|190551.8|190689.6|190564.6|190676.8|190551.8|15
1723485540000|2024-08-12 17:59:00|190675.5|190550.5|190676|190551|190678.3|190553.3|190669.6|190544.6|26
1723485550000|2024-08-12 17:59:10|190672.9|190547.9|190715.7|190590.7|190733.8|190608.8|190672.6|190547.6|21
1723485560000|2024-08-12 17:59:20|190720.1|190595.1|190704.1|190579.1|190720.1|190595.1|190699.1|190574.1|21
1723485570000|2024-08-12 17:59:30|190700|190575|190700.6|190575.6|190704.5|190579.5|190698.6|190573.6|21
1723485580000|2024-08-12 17:59:40|190699.7|190574.7|190701.7|190576.7|190702.6|190577.6|190697.3|190572.3|13
1723485590000|2024-08-12 17:59:50|190707.8|190582.8|190706.8|190581.8|190710.5|190585.5|190701.6|190576.6|17
1723485600000|2024-08-12 18:00:00|190706.2|190581.2|190667.6|190542.6|190706.2|190581.2|190667.1|190542.1|13
1723485610000|2024-08-12 18:00:10|190669.4|190544.4|190630.4|190505.4|190669.4|190544.4|190630.4|190505.4|13
1723485620000|2024-08-12 18:00:20|190629|190504|190618.4|190493.4|190629.8|190504.8|190615|190490|8
1723485630000|2024-08-12 18:00:30|190616.7|190491.7|190618.8|190493.8|190620.7|190495.7|190616.2|190491.2|10
1723485640000|2024-08-12 18:00:40|190618.4|190493.4|190620.9|190495.9|190620.9|190495.9|190616.2|190491.2|7
1723485650000|2024-08-12 18:00:50|190619.5|190494.5|190636.4|190511.4|190642.4|190517.4|190619|190494|13
1723485660000|2024-08-12 18:01:00|190640.7|190515.7|190654.6|190529.6|190664.5|190539.5|190640.7|190515.7|18
1723485670000|2024-08-12 18:01:10|190651|190526|190648.1|190523.1|190652.4|190527.4|190648.1|190523.1|4
1723485680000|2024-08-12 18:01:20|190648.4|190523.4|190694|190569|190694|190569|190648.4|190523.4|9
1723485690000|2024-08-12 18:01:30|190695.3|190570.3|190712.6|190587.6|190717.5|190592.5|190695.3|190570.3|27
1723485700000|2024-08-12 18:01:40|190716.7|190591.7|190718.8|190593.8|190730.8|190605.8|190710.8|190585.8|22
1723485710000|2024-08-12 18:01:50|190719.4|190594.4|190721|190596|190721.4|190596.4|190718.4|190593.4|12
1723485720000|2024-08-12 18:02:00|190719.7|190594.7|190705|190580|190719.7|190594.7|190679.5|190554.5|25
1723485730000|2024-08-12 18:02:10|190705.9|190580.9|190704.1|190579.1|190706.7|190581.7|190699.5|190574.5|14
1723485740000|2024-08-12 18:02:20|190704.5|190579.5|190692.4|190567.4|190704.5|190579.5|190685.1|190560.1|17
1723485750000|2024-08-12 18:02:30|190691.7|190566.7|190704.7|190579.7|190705.4|190580.4|190683.9|190558.9|14
1723485760000|2024-08-12 18:02:40|190702.2|190577.2|190705|190580|190712.1|190587.1|190701.9|190576.9|17
1723485770000|2024-08-12 18:02:50|190706.1|190581.1|190786.4|190661.4|190787.2|190662.2|190706.1|190581.1|16
1723485780000|2024-08-12 18:03:00|190781.5|190656.5|190812|190687|190813.2|190688.2|190761.5|190636.5|27
1723485790000|2024-08-12 18:03:10|190810|190685|190843.7|190718.7|190847.4|190722.4|190808.9|190683.9|18
1723485800000|2024-08-12 18:03:20|190844|190719|190822.6|190697.6|190844|190719|190820.6|190695.6|33
1723485810000|2024-08-12 18:03:30|190820|190695|190819.5|190694.5|190827.3|190702.3|190817.8|190692.8|31
1723485820000|2024-08-12 18:03:40|190820|190695|190800.4|190675.4|190824.1|190699.1|190795.9|190670.9|17
1723485830000|2024-08-12 18:03:50|190801.3|190676.3|190801.2|190676.2|190802.7|190677.7|190800.2|190675.2|10
1723485840000|2024-08-12 18:04:00|190803.8|190678.8|190765.6|190640.6|190824.1|190699.1|190759.4|190634.4|21
1723485850000|2024-08-12 18:04:10|190766.6|190641.6|190766.6|190641.6|190788.8|190663.8|190765.7|190640.7|20
1723485860000|2024-08-12 18:04:20|190765.8|190640.8|190754.6|190629.6|190765.8|190640.8|190744.8|190619.8|29
1723485870000|2024-08-12 18:04:30|190754.3|190629.3|190755.6|190630.6|190758.1|190633.1|190754|190629|20
1723485880000|2024-08-12 18:04:40|190757.2|190632.2|190731|190606|190757.2|190632.2|190725.7|190600.7|20
1723485890000|2024-08-12 18:04:50|190729.9|190604.9|190743.6|190618.6|190747.6|190622.6|190729.9|190604.9|21
1723485900000|2024-08-12 18:05:00|190743.5|190618.5|190708.2|190583.2|190743.5|190618.5|190703.9|190578.9|22
1723485910000|2024-08-12 18:05:10|190707.6|190582.6|190701.9|190576.9|190708.1|190583.1|190701.9|190576.9|12
1723485920000|2024-08-12 18:05:20|190705.6|190580.6|190696.8|190571.8|190705.6|190580.6|190695.1|190570.1|15
1723485930000|2024-08-12 18:05:30|190692.6|190567.6|190675.2|190550.2|190692.6|190567.6|190674.5|190549.5|17
1723485940000|2024-08-12 18:05:40|190676.3|190551.3|190674.7|190549.7|190676.4|190551.4|190673.6|190548.6|9
1723485950000|2024-08-12 18:05:50|190675.4|190550.4|190669.3|190544.3|190675.4|190550.4|190669.3|190544.3|4
1723485960000|2024-08-12 18:06:00|190664.5|190539.5|190652.4|190527.4|190664.5|190539.5|190646.8|190521.8|15
1723485970000|2024-08-12 18:06:10|190653.4|190528.4|190653.6|190528.6|190653.6|190528.6|190651.2|190526.2|5
1723485980000|2024-08-12 18:06:20|190654.6|190529.6|190741.1|190616.1|190746.6|190621.6|190654.6|190529.6|21
1723485990000|2024-08-12 18:06:30|190741|190616|190742.9|190617.9|190747.2|190622.2|190740.3|190615.3|29
1723486000000|2024-08-12 18:06:40|190740.1|190615.1|190794.4|190669.4|190796.6|190671.6|190739.8|190614.8|28
1723486010000|2024-08-12 18:06:50|190794.3|190669.3|190795.5|190670.5|190797.1|190672.1|190793.3|190668.3|11
1723486020000|2024-08-12 18:07:00|190796.4|190671.4|190796|190671|190798.5|190673.5|190796|190671|11
1723486030000|2024-08-12 18:07:10|190794.9|190669.9|190809.3|190684.3|190813.9|190688.9|190794.9|190669.9|28
1723486040000|2024-08-12 18:07:20|190808.9|190683.9|190800.3|190675.3|190810.1|190685.1|190800.3|190675.3|30
1723486050000|2024-08-12 18:07:30|190801.5|190676.5|190856.3|190731.3|190859.3|190734.3|190795.3|190670.3|33
1723486060000|2024-08-12 18:07:40|190860.6|190735.6|190896.8|190771.8|190896.8|190771.8|190846.4|190721.4|26
1723486070000|2024-08-12 18:07:50|190895.5|190770.5|190894.5|190769.5|190895.5|190770.5|190857.8|190732.8|39
1723486080000|2024-08-12 18:08:00|190890.8|190765.8|190883.1|190758.1|190891.4|190766.4|190872.4|190747.4|20
1723486090000|2024-08-12 18:08:10|190884.4|190759.4|190898.7|190773.7|190906.5|190781.5|190880.4|190755.4|24
1723486100000|2024-08-12 18:08:20|190897.8|190772.8|190884.7|190759.7|190897.8|190772.8|190881.2|190756.2|6
1723486110000|2024-08-12 18:08:30|190883.3|190758.3|190879|190754|190883.3|190758.3|190876.7|190751.7|15
1723486120000|2024-08-12 18:08:40|190876.9|190751.9|190881.2|190756.2|190883.5|190758.5|190876.4|190751.4|14
1723486130000|2024-08-12 18:08:50|190882.3|190757.3|190886.6|190761.6|190890.2|190765.2|190878.4|190753.4|19
1723486140000|2024-08-12 18:09:00|190885|190760|190846.1|190721.1|190886.7|190761.7|190840|190715|24
1723486150000|2024-08-12 18:09:10|190847.1|190722.1|190853.1|190728.1|190854.2|190729.2|190846.4|190721.4|15
1723486160000|2024-08-12 18:09:20|190849.1|190724.1|190857.8|190732.8|190857.8|190732.8|190840|190715|14
1723486170000|2024-08-12 18:09:30|190857.2|190732.2|190856|190731|190857.2|190732.2|190846|190721|10
1723486180000|2024-08-12 18:09:40|190857.3|190732.3|190900.1|190775.1|190902.8|190777.8|190857.3|190732.3|32
1723486190000|2024-08-12 18:09:50|190901.5|190776.5|190887.8|190762.8|190906.2|190781.2|190885.3|190760.3|29
1723486200000|2024-08-12 18:10:00|190883.2|190758.2|190868|190743|190892.3|190767.3|190867.2|190742.2|19
1723486210000|2024-08-12 18:10:10|190868.1|190743.1|190883.2|190758.2|190883.2|190758.2|190868.1|190743.1|32
1723486220000|2024-08-12 18:10:20|190882.3|190757.3|190878.9|190753.9|190882.3|190757.3|190877.3|190752.3|17
1723486230000|2024-08-12 18:10:30|190879.5|190754.5|190847.8|190722.8|190880.8|190755.8|190845.1|190720.1|23
1723486240000|2024-08-12 18:10:40|190845.4|190720.4|190866.6|190741.6|190867.1|190742.1|190845.4|190720.4|15
1723486250000|2024-08-12 18:10:50|190867.4|190742.4|190869.5|190744.5|190874.4|190749.4|190865|190740|14
1723486260000|2024-08-12 18:11:00|190871.6|190746.6|190924.4|190799.4|190924.4|190799.4|190871.6|190746.6|17
1723486270000|2024-08-12 18:11:10|190923.3|190798.3|191010.4|190885.4|191018.8|190893.8|190922.2|190797.2|29
1723486280000|2024-08-12 18:11:20|191010.3|190885.3|191037.9|190912.9|191040.3|190915.3|191010|190885|30
1723486290000|2024-08-12 18:11:30|191031.4|190906.4|191030.3|190905.3|191039.9|190914.9|191014.3|190889.3|28
1723486300000|2024-08-12 18:11:40|191031.4|190906.4|191039|190914|191040.1|190915.1|191027.2|190902.2|24
1723486310000|2024-08-12 18:11:50|191035.2|190910.2|190985.8|190860.8|191036.4|190911.4|190979.5|190854.5|27
1723486320000|2024-08-12 18:12:00|190987.6|190862.6|191018.8|190893.8|191022.4|190897.4|190973.8|190848.8|23
1723486330000|2024-08-12 18:12:10|191019.6|190894.6|191034|190909|191046|190921|191018.7|190893.7|21
1723486340000|2024-08-12 18:12:20|191034.7|190909.7|191073|190948|191073|190948|191027.9|190902.9|26
1723486350000|2024-08-12 18:12:30|191071.4|190946.4|191093.2|190968.2|191096.1|190971.1|191071.4|190946.4|30
1723486360000|2024-08-12 18:12:40|191092|190967|191083.7|190958.7|191105.8|190980.8|191083.7|190958.7|20
1723486370000|2024-08-12 18:12:50|191084.9|190959.9|191084.8|190959.8|191085.6|190960.6|191066.6|190941.6|10
1723486380000|2024-08-12 18:13:00|191085.6|190960.6|191008.5|190883.5|191085.6|190960.6|191006.8|190881.8|20
1723486390000|2024-08-12 18:13:10|191009.9|190884.9|191020.8|190895.8|191025.7|190900.7|191009.5|190884.5|27
1723486400000|2024-08-12 18:13:20|191022.2|190897.2|191014.6|190889.6|191022.2|190897.2|191008.9|190883.9|26
1723486410000|2024-08-12 18:13:30|191012.9|190887.9|191003.1|190878.1|191014.3|190889.3|191001|190876|13
1723486420000|2024-08-12 18:13:40|191002.4|190877.4|191012.5|190887.5|191015.7|190890.7|191002.4|190877.4|16
1723486430000|2024-08-12 18:13:50|191011.9|190886.9|190991.1|190866.1|191011.9|190886.9|190986.3|190861.3|20
1723486440000|2024-08-12 18:14:00|190990.4|190865.4|190993.5|190868.5|190993.5|190868.5|190990.4|190865.4|5
1723486450000|2024-08-12 18:14:10|190992.3|190867.3|190989.7|190864.7|190992.3|190867.3|190989.7|190864.7|3
1723486460000|2024-08-12 18:14:20|190989.6|190864.6|190928.5|190803.5|190990.5|190865.5|190925.2|190800.2|15
1723486470000|2024-08-12 18:14:30|190929.4|190804.4|190901.1|190776.1|190929.4|190804.4|190901.1|190776.1|22
1723486480000|2024-08-12 18:14:40|190902.2|190777.2|190901.4|190776.4|190904|190779|190900.8|190775.8|15
1723486490000|2024-08-12 18:14:50|190900.6|190775.6|190884.9|190759.9|190900.8|190775.8|190884.9|190759.9|14
1723486500000|2024-08-12 18:15:00|190887|190762|190890.6|190765.6|190898.3|190773.3|190887|190762|21
1723486510000|2024-08-12 18:15:10|190890.2|190765.2|190874.2|190749.2|190890.2|190765.2|190874.1|190749.1|18
1723486520000|2024-08-12 18:15:20|190874.7|190749.7|190891|190766|190891|190766|190874.7|190749.7|19
1723486530000|2024-08-12 18:15:30|190880.3|190755.3|190875.5|190750.5|190887.3|190762.3|190875.5|190750.5|25
1723486540000|2024-08-12 18:15:40|190887.9|190762.9|190877.6|190752.6|190888.7|190763.7|190877.6|190752.6|13
1723486550000|2024-08-12 18:15:50|190881.9|190756.9|190863.5|190738.5|190882|190757|190858.3|190733.3|19
1723486560000|2024-08-12 18:16:00|190863.4|190738.4|190842.4|190717.4|190867.3|190742.3|190839.3|190714.3|21
1723486570000|2024-08-12 18:16:10|190843.9|190718.9|190814.3|190689.3|190848.8|190723.8|190808.7|190683.7|14
1723486580000|2024-08-12 18:16:20|190815.2|190690.2|190823.5|190698.5|190823.5|190698.5|190815.2|190690.2|13
1723486590000|2024-08-12 18:16:30|190823|190698|190822.6|190697.6|190828.4|190703.4|190822.6|190697.6|14
1723486600000|2024-08-12 18:16:40|190823.6|190698.6|190829.3|190704.3|190829.3|190704.3|190823.6|190698.6|7
1723486610000|2024-08-12 18:16:50|190828.6|190703.6|190864.3|190739.3|190864.3|190739.3|190828|190703|21
1723486620000|2024-08-12 18:17:00|190863.4|190738.4|190865.8|190740.8|190872.2|190747.2|190863.4|190738.4|19
1723486630000|2024-08-12 18:17:10|190867.7|190742.7|190874.8|190749.8|190878.6|190753.6|190866.6|190741.6|26
1723486640000|2024-08-12 18:17:20|190876|190751|190873.8|190748.8|190887.5|190762.5|190873.2|190748.2|20
1723486650000|2024-08-12 18:17:30|190872.1|190747.1|190885|190760|190889.2|190764.2|190872.1|190747.1|20
1723486660000|2024-08-12 18:17:40|190883.8|190758.8|190875.6|190750.6|190883.8|190758.8|190874.8|190749.8|15
1723486670000|2024-08-12 18:17:50|190877.1|190752.1|190874.2|190749.2|190892.5|190767.5|190874.2|190749.2|19
1723486680000|2024-08-12 18:18:00|190872.6|190747.6|190875.9|190750.9|190879.2|190754.2|190872.6|190747.6|17
1723486690000|2024-08-12 18:18:10|190880.2|190755.2|190874.5|190749.5|190883.6|190758.6|190873.6|190748.6|17
1723486700000|2024-08-12 18:18:20|190872.4|190747.4|190821.3|190696.3|190872.4|190747.4|190819.1|190694.1|12
1723486710000|2024-08-12 18:18:30|190820.2|190695.2|190823.8|190698.8|190833.8|190708.8|190820.2|190695.2|18
1723486720000|2024-08-12 18:18:40|190825.8|190700.8|190826.8|190701.8|190826.8|190701.8|190824|190699|10
1723486730000|2024-08-12 18:18:50|190824.3|190699.3|190831.1|190706.1|190833.8|190708.8|190824.3|190699.3|15
1723486740000|2024-08-12 18:19:00|190827.8|190702.8|190912.8|190787.8|190912.8|190787.8|190827.8|190702.8|24
1723486750000|2024-08-12 18:19:10|190910.4|190785.4|190948.8|190823.8|190948.8|190823.8|190910.4|190785.4|8
1723486760000|2024-08-12 18:19:20|190947.9|190822.9|190942.1|190817.1|190947.9|190822.9|190942.1|190817.1|8
1723486770000|2024-08-12 18:19:30|190941.9|190816.9|190941.2|190816.2|190944.4|190819.4|190940.6|190815.6|5
1723486780000|2024-08-12 18:19:40|190942.4|190817.4|190936.3|190811.3|190942.4|190817.4|190932.8|190807.8|8
1723486790000|2024-08-12 18:19:50|190933.4|190808.4|190934.3|190809.3|190934.3|190809.3|190932.5|190807.5|3
1723486800000|2024-08-12 18:20:00|190935.7|190810.7|190934.4|190809.4|190936.1|190811.1|190934.3|190809.3|6
1723486810000|2024-08-12 18:20:10|190932.3|190807.3|190929.6|190804.6|190933.8|190808.8|190929.6|190804.6|12
1723486820000|2024-08-12 18:20:20|190931|190806|190847.2|190722.2|190931|190806|190846.1|190721.1|20
1723486830000|2024-08-12 18:20:30|190846|190721|190821.5|190696.5|190848.8|190723.8|190812.9|190687.9|24
1723486840000|2024-08-12 18:20:40|190822.8|190697.8|190822.4|190697.4|190826.8|190701.8|190814.7|190689.7|19
1723486850000|2024-08-12 18:20:50|190821.5|190696.5|190820.3|190695.3|190828.5|190703.5|190814.5|190689.5|24
1723486860000|2024-08-12 18:21:00|190823.3|190698.3|190795.4|190670.4|190823.3|190698.3|190781.5|190656.5|30
1723486870000|2024-08-12 18:21:10|190796.3|190671.3|190785|190660|190796.3|190671.3|190779|190654|17
1723486880000|2024-08-12 18:21:20|190786.1|190661.1|190794.1|190669.1|190795.8|190670.8|190786.1|190661.1|20
1723486890000|2024-08-12 18:21:30|190793.1|190668.1|190797.2|190672.2|190797.4|190672.4|190793.1|190668.1|20
1723486900000|2024-08-12 18:21:40|190796.3|190671.3|190864.4|190739.4|190864.4|190739.4|190796.3|190671.3|24
1723486910000|2024-08-12 18:21:50|190871.5|190746.5|190864.2|190739.2|190876.2|190751.2|190854.4|190729.4|19
1723486920000|2024-08-12 18:22:00|190864.8|190739.8|190868.9|190743.9|190876.6|190751.6|190864.4|190739.4|25
1723486930000|2024-08-12 18:22:10|190869.9|190744.9|190888.1|190763.1|190888.2|190763.2|190868.9|190743.9|11
1723486940000|2024-08-12 18:22:20|190886.8|190761.8|190885|190760|190892.9|190767.9|190885|190760|17
1723486950000|2024-08-12 18:22:30|190886.3|190761.3|190888.2|190763.2|190902.3|190777.3|190885.3|190760.3|18
1723486960000|2024-08-12 18:22:40|190890.6|190765.6|190890.4|190765.4|190901.6|190776.6|190889.5|190764.5|25
1723486970000|2024-08-12 18:22:50|190892|190767|190901.2|190776.2|190901.2|190776.2|190890.1|190765.1|16
1723486980000|2024-08-12 18:23:00|190902.1|190777.1|190899.5|190774.5|190903.2|190778.2|190897.5|190772.5|16
1723486990000|2024-08-12 18:23:10|190898.4|190773.4|190898.4|190773.4|190901.9|190776.9|190897.2|190772.2|19
1723487000000|2024-08-12 18:23:20|190898.9|190773.9|190898.7|190773.7|190900.1|190775.1|190897.3|190772.3|11
1723487010000|2024-08-12 18:23:30|190897.7|190772.7|190899.1|190774.1|190901.7|190776.7|190896.6|190771.6|16
1723487020000|2024-08-12 18:23:40|190900.9|190775.9|190892.8|190767.8|190903.5|190778.5|190886.3|190761.3|22
1723487030000|2024-08-12 18:23:50|190894.9|190769.9|190892.4|190767.4|190897.7|190772.7|190892.4|190767.4|8
1723487040000|2024-08-12 18:24:00|190893.3|190768.3|190899.1|190774.1|190901.6|190776.6|190888.9|190763.9|23
1723487050000|2024-08-12 18:24:10|190901.1|190776.1|190903.9|190778.9|190903.9|190778.9|190898.9|190773.9|15
1723487060000|2024-08-12 18:24:20|190903.1|190778.1|190852.3|190727.3|190904|190779|190848.9|190723.9|20
1723487070000|2024-08-12 18:24:30|190851.8|190726.8|190850.2|190725.2|190863.4|190738.4|190846|190721|16
1723487080000|2024-08-12 18:24:40|190851.1|190726.1|190868.8|190743.8|190868.8|190743.8|190851.1|190726.1|22
1723487090000|2024-08-12 18:24:50|190868.9|190743.9|190870|190745|190870.1|190745.1|190860.8|190735.8|19
1723487100000|2024-08-12 18:25:00|190871|190746|190850.1|190725.1|190871|190746|190850.1|190725.1|13
1723487110000|2024-08-12 18:25:10|190855|190730|190865.6|190740.6|190867.6|190742.6|190853.6|190728.6|21
1723487120000|2024-08-12 18:25:20|190859.1|190734.1|190853.3|190728.3|190864.6|190739.6|190845.5|190720.5|16
1723487130000|2024-08-12 18:25:30|190853.5|190728.5|190852.7|190727.7|190857.4|190732.4|190848.2|190723.2|12
1723487140000|2024-08-12 18:25:40|190848|190723|190852.8|190727.8|190856.2|190731.2|190848|190723|16
1723487150000|2024-08-12 18:25:50|190853.7|190728.7|190853.5|190728.5|190856.4|190731.4|190852.6|190727.6|6
1723487160000|2024-08-12 18:26:00|190852.5|190727.5|190849.9|190724.9|190853.5|190728.5|190844.8|190719.8|21
1723487170000|2024-08-12 18:26:10|190851|190726|190856.2|190731.2|190856.4|190731.4|190849.5|190724.5|16
1723487180000|2024-08-12 18:26:20|190857.6|190732.6|190865.7|190740.7|190865.7|190740.7|190856.6|190731.6|13
1723487190000|2024-08-12 18:26:30|190864.9|190739.9|190864.3|190739.3|190865.1|190740.1|190863.3|190738.3|6
1723487200000|2024-08-12 18:26:40|190865.9|190740.9|190865.2|190740.2|190865.9|190740.9|190862.2|190737.2|11
1723487210000|2024-08-12 18:26:50|190866.2|190741.2|190862.6|190737.6|190868.7|190743.7|190861.5|190736.5|16
1723487220000|2024-08-12 18:27:00|190864.6|190739.6|190863.5|190738.5|190868.1|190743.1|190863.3|190738.3|15
1723487230000|2024-08-12 18:27:10|190860.9|190735.9|190853.6|190728.6|190864.7|190739.7|190848.7|190723.7|27
1723487240000|2024-08-12 18:27:20|190853.5|190728.5|190853.8|190728.8|190854.4|190729.4|190851.1|190726.1|32
1723487250000|2024-08-12 18:27:30|190854|190729|190854.4|190729.4|190855|190730|190852.3|190727.3|19
1723487260000|2024-08-12 18:27:40|190855.3|190730.3|190851.1|190726.1|190856.4|190731.4|190848.7|190723.7|16
1723487270000|2024-08-12 18:27:50|190851.9|190726.9|190939.8|190814.8|190941.8|190816.8|190851.9|190726.9|28
1723487280000|2024-08-12 18:28:00|190939.3|190814.3|190937.3|190812.3|190941|190816|190937.3|190812.3|30
1723487290000|2024-08-12 18:28:10|190936.9|190811.9|190936.2|190811.2|190939.4|190814.4|190931|190806|21
1723487300000|2024-08-12 18:28:20|190937.2|190812.2|190896.8|190771.8|190938.7|190813.7|190885.2|190760.2|26
1723487310000|2024-08-12 18:28:30|190895.9|190770.9|190893.9|190768.9|190897.7|190772.7|190888.3|190763.3|19
1723487320000|2024-08-12 18:28:40|190894.6|190769.6|190906.8|190781.8|190906.8|190781.8|190894.6|190769.6|19
1723487330000|2024-08-12 18:28:50|190907|190782|190903.9|190778.9|190907.6|190782.6|190902.3|190777.3|19
1723487340000|2024-08-12 18:29:00|190905.6|190780.6|190912.7|190787.7|190912.7|190787.7|190901.8|190776.8|20
1723487350000|2024-08-12 18:29:10|190913.6|190788.6|190914.4|190789.4|190915.4|190790.4|190911.5|190786.5|21
1723487360000|2024-08-12 18:29:20|190915.9|190790.9|190923.9|190798.9|190934.2|190809.2|190913.5|190788.5|23
1723487370000|2024-08-12 18:29:30|190922.7|190797.7|190932.4|190807.4|190932.4|190807.4|190920.5|190795.5|15
1723487380000|2024-08-12 18:29:40|190931.5|190806.5|190932.8|190807.8|190936.3|190811.3|190929.9|190804.9|19
1723487390000|2024-08-12 18:29:50|190931.8|190806.8|190942.4|190817.4|190942.4|190817.4|190928.1|190803.1|9
1723487400000|2024-08-12 18:30:00|190939.5|190814.5|190952.5|190827.5|190961|190836|190938.3|190813.3|26
1723487410000|2024-08-12 18:30:10|190953|190828|190953.7|190828.7|190956.4|190831.4|190953|190828|4
1723487420000|2024-08-12 18:30:20|190954.7|190829.7|190953.8|190828.8|190954.9|190829.9|190953.8|190828.8|4
1723487430000|2024-08-12 18:30:30|190954.7|190829.7|190953.7|190828.7|190954.7|190829.7|190953.7|190828.7|3
1723487440000|2024-08-12 18:30:40|190942.9|190817.9|190947|190822|190951.5|190826.5|190941.6|190816.6|4
1723487450000|2024-08-12 18:30:50|190948.1|190823.1|190953.8|190828.8|190954.1|190829.1|190944.9|190819.9|24
1723487460000|2024-08-12 18:31:00|190952.9|190827.9|190943|190818|190984.2|190859.2|190935.8|190810.8|28
1723487470000|2024-08-12 18:31:10|190941.5|190816.5|190946.4|190821.4|190947.4|190822.4|190939.3|190814.3|24
1723487480000|2024-08-12 18:31:20|190945.6|190820.6|190939.1|190814.1|190945.6|190820.6|190937.6|190812.6|18
1723487490000|2024-08-12 18:31:30|190937.9|190812.9|190941.5|190816.5|190942.6|190817.6|190937.9|190812.9|14
1723487500000|2024-08-12 18:31:40|190941.9|190816.9|190952.8|190827.8|190962.9|190837.9|190939.8|190814.8|17
1723487510000|2024-08-12 18:31:50|190954.7|190829.7|190956.3|190831.3|190960.3|190835.3|190954.1|190829.1|28
1723487520000|2024-08-12 18:32:00|190956.9|190831.9|190980.2|190855.2|190980.2|190855.2|190954.3|190829.3|27
1723487530000|2024-08-12 18:32:10|190980.1|190855.1|190971.3|190846.3|190986.3|190861.3|190969.2|190844.2|25
1723487540000|2024-08-12 18:32:20|190970.5|190845.5|190936.8|190811.8|190970.5|190845.5|190931.6|190806.6|21
1723487550000|2024-08-12 18:32:30|190931.1|190806.1|190935.9|190810.9|190936.1|190811.1|190930.4|190805.4|6
1723487560000|2024-08-12 18:32:40|190934.8|190809.8|190933.7|190808.7|190934.8|190809.8|190927.7|190802.7|4
1723487570000|2024-08-12 18:32:50|190934.8|190809.8|190935.7|190810.7|190935.7|190810.7|190933.8|190808.8|6
1723487580000|2024-08-12 18:33:00|190934.5|190809.5|190882.3|190757.3|190934.5|190809.5|190881.3|190756.3|19
1723487590000|2024-08-12 18:33:10|190879.7|190754.7|190884.1|190759.1|190885.3|190760.3|190878.3|190753.3|28
1723487600000|2024-08-12 18:33:20|190885|190760|190882.3|190757.3|190885.1|190760.1|190879.9|190754.9|35
1723487610000|2024-08-12 18:33:30|190881.3|190756.3|190874.9|190749.9|190883.1|190758.1|190867.8|190742.8|19
1723487620000|2024-08-12 18:33:40|190875.8|190750.8|190872.4|190747.4|190875.8|190750.8|190872.4|190747.4|7
1723487630000|2024-08-12 18:33:50|190876.2|190751.2|190873|190748|190878.5|190753.5|190870.7|190745.7|8
1723487640000|2024-08-12 18:34:00|190874|190749|190878.4|190753.4|190881.5|190756.5|190874|190749|9
1723487650000|2024-08-12 18:34:10|190877.7|190752.7|190877.5|190752.5|190877.9|190752.9|190873.5|190748.5|8
1723487660000|2024-08-12 18:34:20|190854.7|190729.7|190863.7|190738.7|190867.6|190742.6|190834|190709|17
1723487670000|2024-08-12 18:34:30|190864.1|190739.1|190867.3|190742.3|190877.1|190752.1|190858.1|190733.1|15
1723487680000|2024-08-12 18:34:40|190864.7|190739.7|190881|190756|190881|190756|190861.3|190736.3|22
1723487690000|2024-08-12 18:34:50|190880.1|190755.1|190877.2|190752.2|190885.7|190760.7|190876.2|190751.2|15
1723487700000|2024-08-12 18:35:00|190878.5|190753.5|190875.8|190750.8|190884.3|190759.3|190875.7|190750.7|19
1723487710000|2024-08-12 18:35:10|190877.2|190752.2|190875.6|190750.6|190877.4|190752.4|190874.9|190749.9|8
1723487720000|2024-08-12 18:35:20|190876.7|190751.7|190885.5|190760.5|190885.5|190760.5|190874.4|190749.4|32
1723487730000|2024-08-12 18:35:30|190886.1|190761.1|190885.9|190760.9|190886.1|190761.1|190883.3|190758.3|5
1723487740000|2024-08-12 18:35:40|190885.2|190760.2|190851.9|190726.9|190885.8|190760.8|190844.8|190719.8|15
1723487750000|2024-08-12 18:35:50|190854.8|190729.8|190853.5|190728.5|190854.8|190729.8|190853.5|190728.5|2
1723487760000|2024-08-12 18:36:00|190848.8|190723.8|190818.4|190693.4|190850.9|190725.9|190818.4|190693.4|11
1723487770000|2024-08-12 18:36:10|190819.6|190694.6|190841.4|190716.4|190841.5|190716.5|190819.6|190694.6|16
1723487780000|2024-08-12 18:36:20|190842.9|190717.9|190840.1|190715.1|190844.7|190719.7|190837.6|190712.6|16
1723487790000|2024-08-12 18:36:30|190839.4|190714.4|190861.1|190736.1|190861.1|190736.1|190827.6|190702.6|16
1723487810000|2024-08-12 18:36:50|190860.8|190735.8|190857.8|190732.8|190860.8|190735.8|190857.8|190732.8|10
1723487820000|2024-08-12 18:37:00|190857.9|190732.9|190740.3|190615.3|190858.4|190733.4|190737.9|190612.9|21
1723487830000|2024-08-12 18:37:10|190741.6|190616.6|190741|190616|190746|190621|190733.8|190608.8|21
1723487840000|2024-08-12 18:37:20|190742.3|190617.3|190723.2|190598.2|190742.3|190617.3|190721.8|190596.8|18
1723487850000|2024-08-12 18:37:30|190725.2|190600.2|190723.8|190598.8|190725.7|190600.7|190722.5|190597.5|11
1723487860000|2024-08-12 18:37:40|190722.9|190597.9|190718.4|190593.4|190729.8|190604.8|190718.4|190593.4|22
1723487870000|2024-08-12 18:37:50|190721.1|190596.1|190723.4|190598.4|190723.5|190598.5|190718.2|190593.2|18
1723487880000|2024-08-12 18:38:00|190722.3|190597.3|190723.4|190598.4|190724.5|190599.5|190720.4|190595.4|14
1723487890000|2024-08-12 18:38:10|190722.5|190597.5|190713.9|190588.9|190724.2|190599.2|190712|190587|26
1723487900000|2024-08-12 18:38:20|190714.9|190589.9|190714.4|190589.4|190719.4|190594.4|190712|190587|22
1723487910000|2024-08-12 18:38:30|190715.3|190590.3|190684.7|190559.7|190719.9|190594.9|190678.8|190553.8|27
1723487920000|2024-08-12 18:38:40|190683.8|190558.8|190651.6|190526.6|190683.8|190558.8|190625.5|190500.5|27
1723487930000|2024-08-12 18:38:50|190651.7|190526.7|190654.8|190529.8|190657.4|190532.4|190651.7|190526.7|9
1723487940000|2024-08-12 18:39:00|190654.3|190529.3|190653|190528|190654.3|190529.3|190651.9|190526.9|6
1723487950000|2024-08-12 18:39:10|190654.2|190529.2|190655|190530|190655.3|190530.3|190653.7|190528.7|8
1723487960000|2024-08-12 18:39:20|190653.6|190528.6|190660.9|190535.9|190663.3|190538.3|190650.7|190525.7|16
1723487970000|2024-08-12 18:39:30|190659.9|190534.9|190659.4|190534.4|190663.1|190538.1|190658.9|190533.9|8
1723487980000|2024-08-12 18:39:40|190659.7|190534.7|190650.3|190525.3|190659.7|190534.7|190646.3|190521.3|12
1723487990000|2024-08-12 18:39:50|190650.8|190525.8|190684.7|190559.7|190684.7|190559.7|190646.5|190521.5|22
1723488000000|2024-08-12 18:40:00|190682.9|190557.9|190732.9|190607.9|190733.9|190608.9|190682.9|190557.9|15
1723488010000|2024-08-12 18:40:10|190734|190609|190738.3|190613.3|190739.1|190614.1|190734|190609|14
1723488020000|2024-08-12 18:40:20|190739.1|190614.1|190739.1|190614.1|190739.1|190614.1|190739.1|190614.1|1
1723488030000|2024-08-12 18:40:30|190738.4|190613.4|190747.8|190622.8|190749.7|190624.7|190738.4|190613.4|7
1723488040000|2024-08-12 18:40:40|190747.9|190622.9|190747|190622|190747.9|190622.9|190747|190622|2
1723488050000|2024-08-12 18:40:50|190745.7|190620.7|190778.1|190653.1|190778.4|190653.4|190744.8|190619.8|11
1723488060000|2024-08-12 18:41:00|190779.4|190654.4|190771.8|190646.8|190784.6|190659.6|190763|190638|25
1723488070000|2024-08-12 18:41:10|190768.3|190643.3|190768.4|190643.4|190772.4|190647.4|190764.3|190639.3|30
1723488080000|2024-08-12 18:41:20|190769|190644|190767.5|190642.5|190771.2|190646.2|190764.7|190639.7|34
1723488090000|2024-08-12 18:41:30|190769.6|190644.6|190769.1|190644.1|190771.4|190646.4|190764.1|190639.1|32
1723488100000|2024-08-12 18:41:40|190769.7|190644.7|190773.9|190648.9|190775.2|190650.2|190765.1|190640.1|35
1723488110000|2024-08-12 18:41:50|190772.8|190647.8|190780.1|190655.1|190780.5|190655.5|190768.7|190643.7|19
1723488120000|2024-08-12 18:42:00|190777.5|190652.5|190780.3|190655.3|190780.8|190655.8|190776.4|190651.4|12
1723488130000|2024-08-12 18:42:10|190779.4|190654.4|190779.1|190654.1|190780.2|190655.2|190773.7|190648.7|16
1723488140000|2024-08-12 18:42:20|190780.1|190655.1|190779.9|190654.9|190780.1|190655.1|190779.1|190654.1|3
1723488150000|2024-08-12 18:42:30|190781.1|190656.1|190781.2|190656.2|190781.2|190656.2|190776|190651|10
1723488160000|2024-08-12 18:42:40|190782|190657|190781.6|190656.6|190782.1|190657.1|190778.5|190653.5|8
1723488170000|2024-08-12 18:42:50|190779.2|190654.2|190778.2|190653.2|190781.9|190656.9|190778.2|190653.2|5
1723488180000|2024-08-12 18:43:00|190780.7|190655.7|190789.5|190664.5|190789.5|190664.5|190780.7|190655.7|4
1723488190000|2024-08-12 18:43:10|190789.7|190664.7|190789|190664|190789.8|190664.8|190788.7|190663.7|4
1723488200000|2024-08-12 18:43:20|190790.2|190665.2|190787.3|190662.3|190790.2|190665.2|190784.6|190659.6|6
1723488210000|2024-08-12 18:43:30|190788.7|190663.7|190786.6|190661.6|190788.7|190663.7|190784.4|190659.4|6
1723488220000|2024-08-12 18:43:40|190787.9|190662.9|190821.8|190696.8|190824.7|190699.7|190786.9|190661.9|14
1723488230000|2024-08-12 18:43:50|190822.9|190697.9|190823.1|190698.1|190823.5|190698.5|190821.9|190696.9|7
1723488240000|2024-08-12 18:44:00|190822|190697|190840.9|190715.9|190847.1|190722.1|190817.4|190692.4|18
1723488250000|2024-08-12 18:44:10|190836.2|190711.2|190838.5|190713.5|190841.2|190716.2|190833.1|190708.1|21
1723488260000|2024-08-12 18:44:20|190836.8|190711.8|190750.3|190625.3|190836.8|190711.8|190740.8|190615.8|23
1723488270000|2024-08-12 18:44:30|190751.2|190626.2|190788|190663|190789.9|190664.9|190747.2|190622.2|19
1723488280000|2024-08-12 18:44:40|190789.4|190664.4|190791|190666|190792.2|190667.2|190788.6|190663.6|7
1723488290000|2024-08-12 18:44:50|190787.5|190662.5|190781.9|190656.9|190787.5|190662.5|190777.6|190652.6|15
1723488300000|2024-08-12 18:45:00|190782.1|190657.1|190769.3|190644.3|190782.1|190657.1|190769.3|190644.3|14
1723488310000|2024-08-12 18:45:10|190767.7|190642.7|190776.3|190651.3|190777.8|190652.8|190767.7|190642.7|9
1723488320000|2024-08-12 18:45:20|190776.4|190651.4|190774.4|190649.4|190779.3|190654.3|190773.8|190648.8|17
1723488330000|2024-08-12 18:45:30|190775.4|190650.4|190780.2|190655.2|190782.3|190657.3|190775.4|190650.4|22
1723488340000|2024-08-12 18:45:40|190778.9|190653.9|190770|190645|190778.9|190653.9|190768|190643|11
1723488350000|2024-08-12 18:45:50|190771.1|190646.1|190775.3|190650.3|190775.3|190650.3|190771.1|190646.1|6
1723488360000|2024-08-12 18:46:00|190776.4|190651.4|190754.3|190629.3|190776.4|190651.4|190754.3|190629.3|4
1723488370000|2024-08-12 18:46:10|190744.1|190619.1|190793.3|190668.3|190793.3|190668.3|190744.1|190619.1|24
1723488380000|2024-08-12 18:46:20|190794.4|190669.4|190795.6|190670.6|190795.6|190670.6|190789|190664|21
1723488390000|2024-08-12 18:46:30|190796.4|190671.4|190794.2|190669.2|190796.4|190671.4|190794.2|190669.2|11
1723488400000|2024-08-12 18:46:40|190795.2|190670.2|190806|190681|190807.3|190682.3|190791.8|190666.8|30
1723488410000|2024-08-12 18:46:50|190807.6|190682.6|190798|190673|190812.6|190687.6|190796.1|190671.1|25
1723488420000|2024-08-12 18:47:00|190795.3|190670.3|190791.2|190666.2|190795.3|190670.3|190786.8|190661.8|12
1723488430000|2024-08-12 18:47:10|190791.5|190666.5|190802.3|190677.3|190802.7|190677.7|190791.3|190666.3|10
1723488440000|2024-08-12 18:47:20|190803.3|190678.3|190788.7|190663.7|190816.6|190691.6|190788.7|190663.7|15
1723488450000|2024-08-12 18:47:30|190793.3|190668.3|190789.6|190664.6|190793.3|190668.3|190786.1|190661.1|19
1723488460000|2024-08-12 18:47:40|190790.2|190665.2|190791.9|190666.9|190796.1|190671.1|190787.5|190662.5|11
1723488470000|2024-08-12 18:47:50|190787.8|190662.8|190792.1|190667.1|190792.1|190667.1|190787.8|190662.8|5
1723488480000|2024-08-12 18:48:00|190791|190666|190777.4|190652.4|190791|190666|190777.4|190652.4|9
1723488490000|2024-08-12 18:48:10|190786.3|190661.3|190786.5|190661.5|190787.7|190662.7|190781.4|190656.4|22
1723488500000|2024-08-12 18:48:20|190786.6|190661.6|190777.2|190652.2|190792.6|190667.6|190777.2|190652.2|18
1723488510000|2024-08-12 18:48:30|190775.3|190650.3|190786.8|190661.8|190786.8|190661.8|190774.7|190649.7|15
1723488520000|2024-08-12 18:48:40|190785.9|190660.9|190786.1|190661.1|190786.7|190661.7|190782.3|190657.3|16
1723488530000|2024-08-12 18:48:50|190782.4|190657.4|190787.2|190662.2|190788.4|190663.4|190782.4|190657.4|11
1723488540000|2024-08-12 18:49:00|190788.3|190663.3|190789.5|190664.5|190789.7|190664.7|190783.5|190658.5|15
1723488550000|2024-08-12 18:49:10|190788.4|190663.4|190786.5|190661.5|190788.8|190663.8|190782.5|190657.5|10
1723488560000|2024-08-12 18:49:20|190788|190663|190787.7|190662.7|190788|190663|190784.3|190659.3|6
1723488570000|2024-08-12 18:49:30|190786.7|190661.7|190787.9|190662.9|190787.9|190662.9|190784.3|190659.3|8
1723488580000|2024-08-12 18:49:40|190787.1|190662.1|190786.3|190661.3|190787.1|190662.1|190786.3|190661.3|2
1723488590000|2024-08-12 18:49:50|190787.3|190662.3|190796.2|190671.2|190796.2|190671.2|190787.3|190662.3|8
1723488600000|2024-08-12 18:50:00|190795.7|190670.7|190795.7|190670.7|190796.7|190671.7|190792.7|190667.7|10
1723488610000|2024-08-12 18:50:10|190792.4|190667.4|190785.2|190660.2|190794.4|190669.4|190780.7|190655.7|12
1723488620000|2024-08-12 18:50:20|190782.5|190657.5|190784.2|190659.2|190785|190660|190782.5|190657.5|7
1723488630000|2024-08-12 18:50:30|190785.4|190660.4|190782.8|190657.8|190791.9|190666.9|190780.2|190655.2|15
1723488640000|2024-08-12 18:50:40|190782.1|190657.1|190783.4|190658.4|190783.4|190658.4|190780|190655|7
1723488650000|2024-08-12 18:50:50|190780.5|190655.5|190776.3|190651.3|190783.1|190658.1|190748.3|190623.3|23
1723488660000|2024-08-12 18:51:00|190773.9|190648.9|190757.6|190632.6|190774.4|190649.4|190757.3|190632.3|14
1723488670000|2024-08-12 18:51:10|190758.6|190633.6|190756.7|190631.7|190758.6|190633.6|190749.3|190624.3|14
1723488680000|2024-08-12 18:51:20|190752.5|190627.5|190755.4|190630.4|190756.5|190631.5|190752.2|190627.2|6
1723488690000|2024-08-12 18:51:30|190752.2|190627.2|190754.4|190629.4|190754.4|190629.4|190752.2|190627.2|3
1723488700000|2024-08-12 18:51:40|190752|190627|190752.8|190627.8|190752.8|190627.8|190752|190627|2
1723488710000|2024-08-12 18:51:50|190752.1|190627.1|190752.8|190627.8|190753.5|190628.5|190752.1|190627.1|4
1723488720000|2024-08-12 18:52:00|190785.1|190660.1|190777.7|190652.7|190788.4|190663.4|190775|190650|38
1723488730000|2024-08-12 18:52:10|190776.8|190651.8|190781.6|190656.6|190781.6|190656.6|190774.7|190649.7|19
1723488740000|2024-08-12 18:52:20|190780.9|190655.9|190779.7|190654.7|190781.7|190656.7|190773.7|190648.7|32
1723488750000|2024-08-12 18:52:30|190780|190655|190779|190654|190780|190655|190775.8|190650.8|27
1723488760000|2024-08-12 18:52:40|190778|190653|190761.2|190636.2|190778.5|190653.5|190757.6|190632.6|17
1723488770000|2024-08-12 18:52:50|190758.4|190633.4|190759.2|190634.2|190759.2|190634.2|190755.3|190630.3|4
1723488780000|2024-08-12 18:53:00|190755.3|190630.3|190758|190633|190759.2|190634.2|190755.3|190630.3|4
1723488790000|2024-08-12 18:53:10|190759.1|190634.1|190759.6|190634.6|190759.6|190634.6|190757.2|190632.2|4
1723488800000|2024-08-12 18:53:20|190760.3|190635.3|190760|190635|190760.3|190635.3|190758.9|190633.9|4
1723488810000|2024-08-12 18:53:30|190759.2|190634.2|190768.7|190643.7|190775|190650|190759.2|190634.2|8
1723488820000|2024-08-12 18:53:40|190769.3|190644.3|190784.4|190659.4|190784.6|190659.6|190769.3|190644.3|31
1723488830000|2024-08-12 18:53:50|190785.5|190660.5|190783.4|190658.4|190789.9|190664.9|190783.4|190658.4|31
1723488840000|2024-08-12 18:54:00|190781.3|190656.3|190763.6|190638.6|190784|190659|190762.7|190637.7|17
1723488850000|2024-08-12 18:54:10|190762.7|190637.7|190753.1|190628.1|190762.7|190637.7|190751.9|190626.9|10
1723488860000|2024-08-12 18:54:20|190750|190625|190750.7|190625.7|190750.8|190625.8|190743.5|190618.5|12
1723488870000|2024-08-12 18:54:30|190749.7|190624.7|190754.1|190629.1|190754.1|190629.1|190749.7|190624.7|10
1723488880000|2024-08-12 18:54:40|190754.6|190629.6|190745.4|190620.4|190754.6|190629.6|190742.5|190617.5|4
1723488890000|2024-08-12 18:54:50|190746.7|190621.7|190749|190624|190750.7|190625.7|190746.7|190621.7|10
1723488900000|2024-08-12 18:55:00|190751|190626|190746.7|190621.7|190751|190626|190746.6|190621.6|26
1723488910000|2024-08-12 18:55:10|190747.8|190622.8|190750.3|190625.3|190750.3|190625.3|190745.1|190620.1|21
1723488920000|2024-08-12 18:55:20|190746.3|190621.3|190751|190626|190751|190626|190745.9|190620.9|19
1723488930000|2024-08-12 18:55:30|190750|190625|190751.4|190626.4|190751.4|190626.4|190750|190625|4
1723488940000|2024-08-12 18:55:40|190752.4|190627.4|190751.4|190626.4|190752.4|190627.4|190751.1|190626.1|7
1723488950000|2024-08-12 18:55:50|190752.2|190627.2|190752.2|190627.2|190752.2|190627.2|190752.2|190627.2|1
1723488960000|2024-08-12 18:56:00|190751.2|190626.2|190752.3|190627.3|190752.6|190627.6|190751.2|190626.2|8
1723488970000|2024-08-12 18:56:10|190751.4|190626.4|190751.3|190626.3|190752.6|190627.6|190750.2|190625.2|8
1723488980000|2024-08-12 18:56:20|190750.3|190625.3|190752.2|190627.2|190752.2|190627.2|190750.1|190625.1|5
1723488990000|2024-08-12 18:56:30|190751.2|190626.2|190747.4|190622.4|190751.6|190626.6|190741.4|190616.4|18
1723489000000|2024-08-12 18:56:40|190746.6|190621.6|190746.2|190621.2|190750|190625|190743.3|190618.3|27
1723489010000|2024-08-12 18:56:50|190744.6|190619.6|190744.9|190619.9|190747.9|190622.9|190742.7|190617.7|34
1723489020000|2024-08-12 18:57:00|190745.7|190620.7|190746|190621|190747|190622|190740.9|190615.9|38
1723489030000|2024-08-12 18:57:10|190747.1|190622.1|190746.9|190621.9|190749.9|190624.9|190742.7|190617.7|37
1723489040000|2024-08-12 18:57:20|190747.9|190622.9|190746.1|190621.1|190748.3|190623.3|190742.4|190617.4|36
1723489050000|2024-08-12 18:57:30|190746.9|190621.9|190703.2|190578.2|190747.7|190622.7|190689.9|190564.9|25
1723489060000|2024-08-12 18:57:40|190702.5|190577.5|190745.3|190620.3|190746.2|190621.2|190700.7|190575.7|13
1723489070000|2024-08-12 18:57:50|190744.2|190619.2|190698.3|190573.3|190753.4|190628.4|190695.8|190570.8|26
1723489080000|2024-08-12 18:58:00|190701.8|190576.8|190725.1|190600.1|190726.5|190601.5|190698.9|190573.9|25
1723489090000|2024-08-12 18:58:10|190724.3|190599.3|190700.3|190575.3|190724.3|190599.3|190693.6|190568.6|31
1723489100000|2024-08-12 18:58:20|190699.3|190574.3|190697|190572|190700.1|190575.1|190695.4|190570.4|22
1723489110000|2024-08-12 18:58:30|190696.1|190571.1|190697.7|190572.7|190698.3|190573.3|190685.2|190560.2|20
1723489120000|2024-08-12 18:58:40|190698.9|190573.9|190664|190539|190698.9|190573.9|190660|190535|29
1723489130000|2024-08-12 18:58:50|190664.5|190539.5|190665.9|190540.9|190668.6|190543.6|190661|190536|11
1723489140000|2024-08-12 18:59:00|190660.5|190535.5|190667.7|190542.7|190668.8|190543.8|190660.5|190535.5|8
1723489150000|2024-08-12 18:59:10|190668.7|190543.7|190670.3|190545.3|190670.3|190545.3|190667.4|190542.4|7
1723489160000|2024-08-12 18:59:20|190671|190546|190670.8|190545.8|190671.6|190546.6|190669.3|190544.3|12
1723489170000|2024-08-12 18:59:30|190671.2|190546.2|190663.1|190538.1|190671.3|190546.3|190652.4|190527.4|23
1723489180000|2024-08-12 18:59:40|190660.7|190535.7|190641.5|190516.5|190662.9|190537.9|190637|190512|29
1723489190000|2024-08-12 18:59:50|190638.2|190513.2|190633.4|190508.4|190641.9|190516.9|190629|190504|33
1723489200000|2024-08-12 19:00:00|190637|190512|190643.2|190518.2|190644.4|190519.4|190634.3|190509.3|35
1723489210000|2024-08-12 19:00:10|190642.5|190517.5|190636.9|190511.9|190642.5|190517.5|190634.9|190509.9|14
1723489220000|2024-08-12 19:00:20|190638.2|190513.2|190669.6|190544.6|190677.3|190552.3|190638.2|190513.2|19
1723489230000|2024-08-12 19:00:30|190670.5|190545.5|190705.5|190580.5|190708.5|190583.5|190668.7|190543.7|36
1723489240000|2024-08-12 19:00:40|190705.8|190580.8|190704.6|190579.6|190705.8|190580.8|190698.5|190573.5|29
1723489250000|2024-08-12 19:00:50|190704.4|190579.4|190705.1|190580.1|190707|190582|190702.2|190577.2|22
1723489260000|2024-08-12 19:01:00|190705.9|190580.9|190709|190584|190712.7|190587.7|190704.5|190579.5|25
1723489270000|2024-08-12 19:01:10|190708.3|190583.3|190712|190587|190712|190587|190701.2|190576.2|21
1723489280000|2024-08-12 19:01:20|190712.6|190587.6|190717|190592|190717|190592|190711.2|190586.2|7
1723489290000|2024-08-12 19:01:30|190715.2|190590.2|190708.6|190583.6|190715.2|190590.2|190702.9|190577.9|30
1723489300000|2024-08-12 19:01:40|190707.6|190582.6|190706.4|190581.4|190707.6|190582.6|190702.3|190577.3|20
1723489310000|2024-08-12 19:01:50|190706.2|190581.2|190758.6|190633.6|190762.1|190637.1|190704|190579|25
1723489320000|2024-08-12 19:02:00|190759.6|190634.6|190758|190633|190759.6|190634.6|190756.1|190631.1|6
1723489330000|2024-08-12 19:02:10|190756.6|190631.6|190783.1|190658.1|190783.1|190658.1|190756.6|190631.6|9
1723489340000|2024-08-12 19:02:20|190783.2|190658.2|190781.6|190656.6|190786.5|190661.5|190767.7|190642.7|18
1723489350000|2024-08-12 19:02:30|190781.4|190656.4|190787.4|190662.4|190790.3|190665.3|190781.4|190656.4|21
1723489360000|2024-08-12 19:02:40|190787.1|190662.1|190789.3|190664.3|190789.3|190664.3|190784|190659|13
1723489370000|2024-08-12 19:02:50|190788|190663|190787|190662|190789.3|190664.3|190785.2|190660.2|8
1723489380000|2024-08-12 19:03:00|190788.4|190663.4|190791.6|190666.6|190792.7|190667.7|190785.6|190660.6|14
1723489390000|2024-08-12 19:03:10|190790.6|190665.6|190789|190664|190792.7|190667.7|190786.8|190661.8|20
1723489400000|2024-08-12 19:03:20|190789.8|190664.8|190790.2|190665.2|190790.7|190665.7|190787.1|190662.1|15
1723489410000|2024-08-12 19:03:30|190790.6|190665.6|190791.6|190666.6|190795.6|190670.6|190789.3|190664.3|8
1723489420000|2024-08-12 19:03:40|190790.3|190665.3|190794.1|190669.1|190794.5|190669.5|190790|190665|9
1723489430000|2024-08-12 19:03:50|190793|190668|190791.4|190666.4|190793|190668|190789.8|190664.8|10
1723489440000|2024-08-12 19:04:00|190790.6|190665.6|190790|190665|190792.7|190667.7|190788.9|190663.9|7
1723489450000|2024-08-12 19:04:10|190788.8|190663.8|190788.9|190663.9|190791|190666|190787.6|190662.6|14
1723489460000|2024-08-12 19:04:20|190787.5|190662.5|190789.4|190664.4|190790.2|190665.2|190787.5|190662.5|7
1723489470000|2024-08-12 19:04:30|190790|190665|190790.3|190665.3|190791.5|190666.5|190788.9|190663.9|7
1723489480000|2024-08-12 19:04:40|190790|190665|190831.5|190706.5|190833.6|190708.6|190788.8|190663.8|7
1723489490000|2024-08-12 19:04:50|190831.9|190706.9|190833.2|190708.2|190843.7|190718.7|190831.2|190706.2|7
1723489500000|2024-08-12 19:05:00|190831.2|190706.2|190833.9|190708.9|190842.9|190717.9|190831.2|190706.2|23
1723489510000|2024-08-12 19:05:10|190831.9|190706.9|190833.4|190708.4|190835.2|190710.2|190831.3|190706.3|21
1723489520000|2024-08-12 19:05:20|190834.9|190709.9|190835.7|190710.7|190835.7|190710.7|190832.4|190707.4|11
1723489530000|2024-08-12 19:05:30|190836.9|190711.9|190831.7|190706.7|190844.4|190719.4|190831.7|190706.7|6
1723489540000|2024-08-12 19:05:40|190829.9|190704.9|190831.1|190706.1|190831.1|190706.1|190828.7|190703.7|4
1723489550000|2024-08-12 19:05:50|190831.3|190706.3|190831.3|190706.3|190831.3|190706.3|190831.3|190706.3|1
1723489560000|2024-08-12 19:06:00|190827.4|190702.4|190790.5|190665.5|190827.4|190702.4|190787.9|190662.9|10
1723489570000|2024-08-12 19:06:10|190787.9|190662.9|190788.4|190663.4|190790.4|190665.4|190787.9|190662.9|3
1723489580000|2024-08-12 19:06:20|190790.9|190665.9|190788.8|190663.8|190792.1|190667.1|190788.5|190663.5|8
1723489590000|2024-08-12 19:06:30|190789.1|190664.1|190789.2|190664.2|190792.1|190667.1|190789.1|190664.1|5
1723489600000|2024-08-12 19:06:40|190788.1|190663.1|190787.3|190662.3|190788.1|190663.1|190787.3|190662.3|2
1723489610000|2024-08-12 19:06:50|190788.7|190663.7|190757.3|190632.3|190788.7|190663.7|190755.5|190630.5|8
1723489620000|2024-08-12 19:07:00|190755.8|190630.8|190757.2|190632.2|190763.7|190638.7|190755.8|190630.8|13
1723489630000|2024-08-12 19:07:10|190756.1|190631.1|190752.2|190627.2|190756.9|190631.9|190752.2|190627.2|8
1723489640000|2024-08-12 19:07:20|190751.2|190626.2|190751.9|190626.9|190751.9|190626.9|190751.2|190626.2|2
1723489650000|2024-08-12 19:07:30|190752.8|190627.8|190751.7|190626.7|190752.8|190627.8|190751.7|190626.7|7
1723489660000|2024-08-12 19:07:40|190753|190628|190752.3|190627.3|190754.6|190629.6|190751.2|190626.2|6
1723489670000|2024-08-12 19:07:50|190751.3|190626.3|190720.2|190595.2|190752.3|190627.3|190720.2|190595.2|12
1723489680000|2024-08-12 19:08:00|190721.3|190596.3|190751.4|190626.4|190751.4|190626.4|190721.3|190596.3|9
1723489690000|2024-08-12 19:08:10|190752.5|190627.5|190749.9|190624.9|190760.2|190635.2|190706.4|190581.4|25
1723489700000|2024-08-12 19:08:20|190750.5|190625.5|190748|190623|190751.1|190626.1|190743.2|190618.2|17
1723489710000|2024-08-12 19:08:30|190749.1|190624.1|190747.9|190622.9|190749.1|190624.1|190747.9|190622.9|2
1723489720000|2024-08-12 19:08:40|190747.3|190622.3|190743.7|190618.7|190747.9|190622.9|190743.7|190618.7|5
1723489730000|2024-08-12 19:08:50|190743.8|190618.8|190750.1|190625.1|190764.5|190639.5|190743.8|190618.8|12
1723489740000|2024-08-12 19:09:00|190747.3|190622.3|190748.1|190623.1|190750.7|190625.7|190746.2|190621.2|7
1723489750000|2024-08-12 19:09:10|190747.2|190622.2|190748|190623|190748|190623|190747.2|190622.2|2
1723489760000|2024-08-12 19:09:20|190747.5|190622.5|190747.5|190622.5|190747.5|190622.5|190747.5|190622.5|1
1723489770000|2024-08-12 19:09:30|190751.4|190626.4|190752.6|190627.6|190752.6|190627.6|190751.4|190626.4|2
1723489780000|2024-08-12 19:09:40|190754|190629|190751.6|190626.6|190770.8|190645.8|190750.9|190625.9|7
1723489790000|2024-08-12 19:09:50|190750.4|190625.4|190747.2|190622.2|190750.4|190625.4|190745.1|190620.1|8
1723489800000|2024-08-12 19:10:00|190745.7|190620.7|190762.4|190637.4|190762.4|190637.4|190745.5|190620.5|20
1723489810000|2024-08-12 19:10:10|190763.5|190638.5|190757.6|190632.6|190767.4|190642.4|190755.4|190630.4|22
1723489820000|2024-08-12 19:10:20|190757.7|190632.7|190748.2|190623.2|190757.7|190632.7|190745.7|190620.7|26
1723489830000|2024-08-12 19:10:30|190747.5|190622.5|190740.3|190615.3|190747.6|190622.6|190740.3|190615.3|19
1723489840000|2024-08-12 19:10:40|190743.4|190618.4|190739.5|190614.5|190743.4|190618.4|190739.1|190614.1|6
1723489850000|2024-08-12 19:10:50|190738.8|190613.8|190741.6|190616.6|190743.1|190618.1|190738.8|190613.8|14
1723489860000|2024-08-12 19:11:00|190738.4|190613.4|190714|190589|190738.4|190613.4|190714|190589|7
1723489870000|2024-08-12 19:11:10|190713.9|190588.9|190685.3|190560.3|190717.9|190592.9|190685.3|190560.3|14
1723489880000|2024-08-12 19:11:20|190685.7|190560.7|190685.9|190560.9|190685.9|190560.9|190678.9|190553.9|22
1723489890000|2024-08-12 19:11:30|190689.2|190564.2|190706.9|190581.9|190711.2|190586.2|190689.2|190564.2|20
1723489900000|2024-08-12 19:11:40|190705.2|190580.2|190717.3|190592.3|190718.7|190593.7|190704.2|190579.2|15
1723489910000|2024-08-12 19:11:50|190716.7|190591.7|190717.3|190592.3|190720.7|190595.7|190715.7|190590.7|20
1723489920000|2024-08-12 19:12:00|190717.9|190592.9|190714.5|190589.5|190718.6|190593.6|190714.5|190589.5|17
1723489930000|2024-08-12 19:12:10|190714.4|190589.4|190716.1|190591.1|190717.7|190592.7|190714.2|190589.2|19
1723489940000|2024-08-12 19:12:20|190715.8|190590.8|190717.8|190592.8|190718.5|190593.5|190714.2|190589.2|17
1723489950000|2024-08-12 19:12:30|190714.6|190589.6|190715.6|190590.6|190718.2|190593.2|190714.6|190589.6|9
1723489960000|2024-08-12 19:12:40|190718.7|190593.7|190748.7|190623.7|190754.5|190629.5|190718.7|190593.7|17
1723489970000|2024-08-12 19:12:50|190750|190625|190755.9|190630.9|190756.7|190631.7|190748.9|190623.9|24
1723489980000|2024-08-12 19:13:00|190757.7|190632.7|190755.1|190630.1|190761.9|190636.9|190752.8|190627.8|16
1723489990000|2024-08-12 19:13:10|190754.7|190629.7|190756.7|190631.7|190759.1|190634.1|190754.7|190629.7|12
1723490000000|2024-08-12 19:13:20|190757.7|190632.7|190758.5|190633.5|190761.9|190636.9|190757|190632|9
1723490010000|2024-08-12 19:13:30|190762.7|190637.7|190759.2|190634.2|190762.7|190637.7|190757.5|190632.5|9
1723490020000|2024-08-12 19:13:40|190761.3|190636.3|190789.5|190664.5|190795.5|190670.5|190761.3|190636.3|24
1723490030000|2024-08-12 19:13:50|190789.4|190664.4|190791.4|190666.4|190793.3|190668.3|190788.1|190663.1|29
1723490040000|2024-08-12 19:14:00|190790.5|190665.5|190783.9|190658.9|190793.3|190668.3|190782.7|190657.7|35
1723490050000|2024-08-12 19:14:10|190782.9|190657.9|190782.2|190657.2|190786.1|190661.1|190781.5|190656.5|29
1723490060000|2024-08-12 19:14:20|190784|190659|190750|190625|190785.5|190660.5|190748.7|190623.7|33
1723490070000|2024-08-12 19:14:30|190749.9|190624.9|190749.7|190624.7|190755.4|190630.4|190748.6|190623.6|39
1723490080000|2024-08-12 19:14:40|190752.5|190627.5|190771.8|190646.8|190771.8|190646.8|190749.6|190624.6|39
1723490090000|2024-08-12 19:14:50|190769.7|190644.7|190768.6|190643.6|190771.1|190646.1|190764.8|190639.8|35
1723490100000|2024-08-12 19:15:00|190771.9|190646.9|190793.3|190668.3|190795.2|190670.2|190770.4|190645.4|30
1723490110000|2024-08-12 19:15:10|190793.2|190668.2|190830.9|190705.9|190830.9|190705.9|190793.2|190668.2|24
1723490120000|2024-08-12 19:15:20|190830.3|190705.3|190828.8|190703.8|190830.3|190705.3|190827.1|190702.1|8
1723490130000|2024-08-12 19:15:30|190827.5|190702.5|190828.5|190703.5|190830|190705|190827.4|190702.4|9
1723490150000|2024-08-12 19:15:50|190831.4|190706.4|190833|190708|190833.4|190708.4|190831.1|190706.1|6
1723490160000|2024-08-12 19:16:00|190832.6|190707.6|190829.3|190704.3|190832.6|190707.6|190819.4|190694.4|7
1723490170000|2024-08-12 19:16:10|190824.9|190699.9|190834.5|190709.5|190834.8|190709.8|190824.9|190699.9|16
1723490180000|2024-08-12 19:16:20|190834|190709|190820.9|190695.9|190834|190709|190820.9|190695.9|4
1723490190000|2024-08-12 19:16:30|190820.8|190695.8|190817.2|190692.2|190833.5|190708.5|190816.3|190691.3|14
1723490200000|2024-08-12 19:16:40|190795.5|190670.5|190796.6|190671.6|190801.7|190676.7|190789|190664|20
1723490210000|2024-08-12 19:16:50|190799|190674|190794.2|190669.2|190803.3|190678.3|190793.1|190668.1|14
1723490220000|2024-08-12 19:17:00|190795.2|190670.2|190793.2|190668.2|190798.7|190673.7|190792.9|190667.9|14
1723490230000|2024-08-12 19:17:10|190794|190669|190798.7|190673.7|190798.8|190673.8|190793.9|190668.9|11
1723490240000|2024-08-12 19:17:20|190794.9|190669.9|190787.5|190662.5|190797|190672|190787.5|190662.5|12
1723490250000|2024-08-12 19:17:30|190785.7|190660.7|190787.7|190662.7|190788.3|190663.3|190785|190660|12
1723490260000|2024-08-12 19:17:40|190788.2|190663.2|190804.5|190679.5|190805.6|190680.6|190788.2|190663.2|10
1723490270000|2024-08-12 19:17:50|190804|190679|190815.1|190690.1|190818.8|190693.8|190804|190679|10
1723490280000|2024-08-12 19:18:00|190814.2|190689.2|190814|190689|190815.8|190690.8|190812.9|190687.9|29
1723490290000|2024-08-12 19:18:10|190812.7|190687.7|190814|190689|190816.1|190691.1|190812.3|190687.3|34
1723490300000|2024-08-12 19:18:20|190815.4|190690.4|190809.3|190684.3|190815.4|190690.4|190809.3|190684.3|20
1723490310000|2024-08-12 19:18:30|190814.4|190689.4|190811|190686|190814.4|190689.4|190808.8|190683.8|4
1723490320000|2024-08-12 19:18:40|190810.5|190685.5|190811.1|190686.1|190811.1|190686.1|190810.5|190685.5|2
1723490330000|2024-08-12 19:18:50|190810.6|190685.6|190810.6|190685.6|190810.6|190685.6|190810.6|190685.6|1
1723490340000|2024-08-12 19:19:00|190808.8|190683.8|190810.4|190685.4|190810.4|190685.4|190808.8|190683.8|2
1723490350000|2024-08-12 19:19:10|190808.8|190683.8|190809.6|190684.6|190816.6|190691.6|190808.8|190683.8|5
1723490360000|2024-08-12 19:19:20|190808.3|190683.3|190806.8|190681.8|190808.3|190683.3|190806.8|190681.8|2
1723490370000|2024-08-12 19:19:30|190807.5|190682.5|190805.6|190680.6|190812.2|190687.2|190805.6|190680.6|5
1723490380000|2024-08-12 19:19:40|190806.5|190681.5|190806.3|190681.3|190811|190686|190806.3|190681.3|4
1723490390000|2024-08-12 19:19:50|190807.3|190682.3|190808|190683|190808|190683|190807.3|190682.3|2
1723490400000|2024-08-12 19:20:00|190808.7|190683.7|190807.4|190682.4|190813|190688|190807.4|190682.4|12
1723490410000|2024-08-12 19:20:10|190807.8|190682.8|190810.2|190685.2|190815.1|190690.1|190807.8|190682.8|13
1723490420000|2024-08-12 19:20:20|190810|190685|190810.7|190685.7|190810.9|190685.9|190809.5|190684.5|7
1723490430000|2024-08-12 19:20:30|190809.4|190684.4|190809.5|190684.5|190814.4|190689.4|190809.4|190684.4|3
1723490440000|2024-08-12 19:20:40|190810.9|190685.9|190813.7|190688.7|190815.9|190690.9|190810.9|190685.9|8
1723490450000|2024-08-12 19:20:50|190815|190690|190815.6|190690.6|190816.3|190691.3|190814.5|190689.5|5
1723490460000|2024-08-12 19:21:00|190813.4|190688.4|190812|190687|190817.2|190692.2|190811.2|190686.2|25
1723490470000|2024-08-12 19:21:10|190813.9|190688.9|190812.2|190687.2|190818|190693|190812|190687|20
1723490480000|2024-08-12 19:21:20|190813.7|190688.7|190812.4|190687.4|190814.6|190689.6|190812|190687|10
1723490490000|2024-08-12 19:21:30|190812.1|190687.1|190813|190688|190814.1|190689.1|190811.2|190686.2|15
1723490500000|2024-08-12 19:21:40|190811.8|190686.8|190812.6|190687.6|190820.4|190695.4|190811.4|190686.4|22
1723490510000|2024-08-12 19:21:50|190814.1|190689.1|190813.5|190688.5|190814.8|190689.8|190810.9|190685.9|24
1723490520000|2024-08-12 19:22:00|190812|190687|190772.8|190722.8|190814.2|190724.8|190772.8|190685.4|25
1723490530000|2024-08-12 19:22:10|190774.9|190724.9|190813.8|190688.8|190813.8|190726|190770.9|190688.8|33
1723490540000|2024-08-12 19:22:20|190812.7|190687.7|190811.5|190686.5|190814.6|190689.6|190811.5|190686.5|10
1723490550000|2024-08-12 19:22:30|190810.2|190685.2|190806.9|190681.9|190811.9|190686.9|190806.9|190681.9|6
1723490560000|2024-08-12 19:22:40|190808.1|190683.1|190774.4|190649.4|190808.1|190683.1|190774.4|190649.4|6
1723490570000|2024-08-12 19:22:50|190773.5|190648.5|190734.2|190609.2|190773.8|190648.8|190731.9|190606.9|17
1723490580000|2024-08-12 19:23:00|190732.6|190607.6|190732.3|190607.3|190735.1|190610.1|190730.1|190605.1|8
1723490590000|2024-08-12 19:23:10|190732.6|190607.6|190732.7|190607.7|190735.9|190610.9|190732.6|190607.6|3
1723490600000|2024-08-12 19:23:20|190732.8|190607.8|190733.4|190608.4|190735.9|190610.9|190732.8|190607.8|4
1723490610000|2024-08-12 19:23:30|190734.3|190609.3|190734.5|190609.5|190734.5|190609.5|190734.3|190609.3|2
1723490620000|2024-08-12 19:23:40|190734.3|190609.3|190734.2|190609.2|190734.3|190609.3|190734.2|190609.2|2
1723490630000|2024-08-12 19:23:50|190734.3|190609.3|190734.3|190609.3|190734.3|190609.3|190734.3|190609.3|1
1723490640000|2024-08-12 19:24:00|190734.1|190609.1|190734.1|190609.1|190734.1|190609.1|190734.1|190609.1|1
1723490650000|2024-08-12 19:24:10|190738.2|190613.2|190731.9|190606.9|190738.2|190613.2|190731.9|190606.9|3
1723490660000|2024-08-12 19:24:20|190731.4|190606.4|190729.3|190604.3|190731.4|190606.4|190729.3|190604.3|3
1723490670000|2024-08-12 19:24:30|190733.3|190608.3|190729.1|190604.1|190733.3|190608.3|190729.1|190604.1|2
1723490680000|2024-08-12 19:24:40|190728.5|190603.5|190702.7|190577.7|190728.5|190603.5|190702.7|190577.7|6
1723490690000|2024-08-12 19:24:50|190701.4|190576.4|190703.9|190578.9|190705.8|190580.8|190701.4|190576.4|14
1723490700000|2024-08-12 19:25:00|190704.1|190579.1|190704.3|190579.3|190705.1|190580.1|190702.1|190577.1|8
1723490710000|2024-08-12 19:25:10|190704.2|190579.2|190701.3|190576.3|190704.2|190579.2|190700.2|190575.2|3
1723490720000|2024-08-12 19:25:20|190699.2|190574.2|190703.5|190578.5|190703.5|190578.5|190699.2|190574.2|14
1723490730000|2024-08-12 19:25:30|190702.3|190577.3|190703.6|190578.6|190704.9|190579.9|190700.7|190575.7|9
1723490740000|2024-08-12 19:25:40|190703.3|190578.3|190704.1|190579.1|190707.5|190582.5|190702|190577|21
1723490750000|2024-08-12 19:25:50|190705.8|190580.8|190706.1|190581.1|190708.4|190583.4|190702.1|190577.1|30
1723490760000|2024-08-12 19:26:00|190711|190586|190712.6|190587.6|190716.1|190591.1|190709.4|190584.4|18
1723490770000|2024-08-12 19:26:10|190712.2|190587.2|190712.7|190587.7|190712.7|190587.7|190712.2|190587.2|2
1723490780000|2024-08-12 19:26:20|190712.8|190587.8|190705.8|190580.8|190712.8|190587.8|190705.8|190580.8|4
1723490790000|2024-08-12 19:26:30|190704.8|190579.8|190704.4|190579.4|190706.5|190581.5|190703|190578|6
1723490800000|2024-08-12 19:26:40|190705.8|190580.8|190704.8|190579.8|190706.1|190581.1|190704.7|190579.7|4
1723490810000|2024-08-12 19:26:50|190704.1|190579.1|190704.8|190579.8|190706.3|190581.3|190704.1|190579.1|12
1723490820000|2024-08-12 19:27:00|190704.1|190579.1|190707|190582|190708.5|190583.5|190704.1|190579.1|23
1723490830000|2024-08-12 19:27:10|190706.3|190581.3|190709.2|190584.2|190716.3|190591.3|190706.1|190581.1|21
1723490840000|2024-08-12 19:27:20|190709.5|190584.5|190713.9|190588.9|190714.8|190589.8|190708.8|190583.8|29
1723490850000|2024-08-12 19:27:30|190710.7|190585.7|190707.8|190582.8|190714|190589|190707.8|190582.8|14
1723490860000|2024-08-12 19:27:40|190709|190584|190707.1|190582.1|190712.9|190587.9|190707.1|190582.1|26
1723490870000|2024-08-12 19:27:50|190711.5|190586.5|190706.7|190581.7|190714.2|190589.2|190706.3|190581.3|32
1723490880000|2024-08-12 19:28:00|190708.2|190583.2|190704.2|190579.2|190708.9|190583.9|190703.3|190578.3|29
1723490890000|2024-08-12 19:28:10|190705.9|190580.9|190704.5|190579.5|190706.9|190581.9|190703|190578|30
1723490900000|2024-08-12 19:28:20|190703.5|190578.5|190704.8|190579.8|190706|190581|190703.5|190578.5|16
1723490910000|2024-08-12 19:28:30|190705|190580|190707|190582|190708.1|190583.1|190703.9|190578.9|23
1723490920000|2024-08-12 19:28:40|190706.9|190581.9|190708.1|190583.1|190713.3|190588.3|190706.9|190581.9|23
1723490930000|2024-08-12 19:28:50|190707.2|190582.2|190712.3|190587.3|190716|190591|190707.2|190582.2|9
1723490940000|2024-08-12 19:29:00|190713.2|190588.2|190720.4|190595.4|190724.2|190599.2|190713.2|190588.2|13
1723490950000|2024-08-12 19:29:10|190718.3|190593.3|190718.7|190593.7|190725.3|190600.3|190718.3|190593.3|13
1723490960000|2024-08-12 19:29:20|190720.6|190595.6|190717.5|190592.5|190721.4|190596.4|190715.5|190590.5|13
1723490970000|2024-08-12 19:29:30|190719.6|190594.6|190720.4|190595.4|190722.6|190597.6|190719|190594|12
1723490980000|2024-08-12 19:29:40|190723.2|190598.2|190749.1|190624.1|190751.2|190626.2|190723.2|190598.2|7
1723490990000|2024-08-12 19:29:50|190748.1|190623.1|190745.5|190620.5|190748.3|190623.3|190745.5|190620.5|5
1723491000000|2024-08-12 19:30:00|190742.4|190617.4|190743.2|190618.2|190743.2|190618.2|190742.4|190617.4|2
1723491010000|2024-08-12 19:30:10|190744.2|190619.2|190742|190617|190744.2|190619.2|190742|190617|3
1723491020000|2024-08-12 19:30:20|190744|190619|190742.2|190617.2|190744|190619|190742.2|190617.2|4
1723491030000|2024-08-12 19:30:30|190742.1|190617.1|190735.6|190610.6|190742.1|190617.1|190727|190602|7
1723491040000|2024-08-12 19:30:40|190736.8|190611.8|190740.5|190615.5|190740.5|190615.5|190736.8|190611.8|14
1723491050000|2024-08-12 19:30:50|190739.5|190614.5|190736.9|190611.9|190739.5|190614.5|190735.2|190610.2|14
1723491060000|2024-08-12 19:31:00|190739.8|190614.8|190753.9|190628.9|190753.9|190628.9|190739.8|190614.8|9
1723491070000|2024-08-12 19:31:10|190755.2|190630.2|190743.8|190618.8|190755.7|190630.7|190743.8|190618.8|17
1723491080000|2024-08-12 19:31:20|190743.4|190618.4|190740.6|190615.6|190748|190623|190737.1|190612.1|24
1723491090000|2024-08-12 19:31:30|190741.2|190616.2|190742.8|190617.8|190744.8|190619.8|190741|190616|12
1723491100000|2024-08-12 19:31:40|190742.9|190617.9|190742.9|190617.9|190742.9|190617.9|190742.9|190617.9|1
1723491110000|2024-08-12 19:31:50|190743|190618|190743|190618|190743|190618|190743|190618|1
1723491120000|2024-08-12 19:32:00|190742.5|190617.5|190737.4|190612.4|190742.7|190617.7|190737.4|190612.4|6
1723491130000|2024-08-12 19:32:10|190738.4|190613.4|190737.2|190612.2|190741.4|190616.4|190736|190611|7
1723491140000|2024-08-12 19:32:20|190737.1|190612.1|190739.9|190614.9|190741|190616|190737.1|190612.1|5
1723491150000|2024-08-12 19:32:30|190740.8|190615.8|190746.6|190621.6|190753.3|190628.3|190740.8|190615.8|10
1723491160000|2024-08-12 19:32:40|190745.1|190620.1|190754.2|190629.2|190757.6|190632.6|190745.1|190620.1|17
1723491170000|2024-08-12 19:32:50|190754.8|190629.8|190753.4|190628.4|190759.1|190634.1|190753|190628|10
1723491180000|2024-08-12 19:33:00|190754.6|190629.6|190755.7|190630.7|190758.8|190633.8|190752.8|190627.8|12
1723491190000|2024-08-12 19:33:10|190754.5|190629.5|190754.8|190629.8|190759.8|190634.8|190752.8|190627.8|12
1723491200000|2024-08-12 19:33:20|190753.3|190628.3|190757.2|190632.2|190758.8|190633.8|190751.8|190626.8|14
1723491210000|2024-08-12 19:33:30|190759.1|190634.1|190750.4|190625.4|190759.1|190634.1|190744.2|190619.2|9
1723491220000|2024-08-12 19:33:40|190751.4|190626.4|190755.5|190630.5|190757.9|190632.9|190751.4|190626.4|4
1723491230000|2024-08-12 19:33:50|190757.3|190632.3|190755.4|190630.4|190757.4|190632.4|190754.6|190629.6|7
1723491240000|2024-08-12 19:34:00|190754.9|190629.9|190756.4|190631.4|190758.2|190633.2|190754.1|190629.1|6
1723491250000|2024-08-12 19:34:10|190758.1|190633.1|190756.4|190631.4|190758.1|190633.1|190756.2|190631.2|4
1723491260000|2024-08-12 19:34:20|190756.5|190631.5|190754|190629|190756.5|190631.5|190752.6|190627.6|8
1723491270000|2024-08-12 19:34:30|190752.4|190627.4|190755.5|190630.5|190755.5|190630.5|190752.4|190627.4|4
1723491280000|2024-08-12 19:34:40|190753.5|190628.5|190753.3|190628.3|190754.7|190629.7|190753.3|190628.3|3
1723491290000|2024-08-12 19:34:50|190756.1|190631.1|190752.9|190627.9|190756.1|190631.1|190752.9|190627.9|4
1723491300000|2024-08-12 19:35:00|190757.5|190632.5|190754.8|190629.8|190761|190636|190753.9|190628.9|9
1723491310000|2024-08-12 19:35:10|190753.2|190628.2|190754.4|190629.4|190754.9|190629.9|190753.2|190628.2|5
1723491320000|2024-08-12 19:35:20|190753.5|190628.5|190754.2|190629.2|190754.8|190629.8|190752.7|190627.7|9
1723491330000|2024-08-12 19:35:30|190752.3|190627.3|190740.9|190615.9|190756.6|190631.6|190740.9|190615.9|8
1723491340000|2024-08-12 19:35:40|190740.5|190615.5|190740.5|190615.5|190740.5|190615.5|190740.5|190615.5|1
1723491360000|2024-08-12 19:36:00|190739.5|190614.5|190758.5|190633.5|190758.5|190633.5|190739.5|190614.5|14
1723491370000|2024-08-12 19:36:10|190757.5|190632.5|190750.8|190625.8|190757.7|190632.7|190748.4|190623.4|27
1723491380000|2024-08-12 19:36:20|190749.5|190624.5|190741.8|190616.8|190749.6|190624.6|190739.7|190614.7|10
1723491390000|2024-08-12 19:36:30|190743.2|190618.2|190743.9|190618.9|190745.4|190620.4|190741.7|190616.7|5
1723491400000|2024-08-12 19:36:40|190745.4|190620.4|190766.1|190641.1|190768.4|190643.4|190745.4|190620.4|15
1723491410000|2024-08-12 19:36:50|190766.2|190641.2|190754.4|190629.4|190769|190644|190753.3|190628.3|26
1723491420000|2024-08-12 19:37:00|190752.3|190627.3|190752.1|190627.1|190756|190631|190752.1|190627.1|22
1723491430000|2024-08-12 19:37:10|190752.9|190627.9|190771.3|190646.3|190786.2|190661.2|190752.5|190627.5|28
1723491440000|2024-08-12 19:37:20|190772.1|190647.1|190775.8|190650.8|190775.8|190650.8|190772|190647|16
1723491450000|2024-08-12 19:37:30|190775.7|190650.7|190772.4|190647.4|190776|190651|190770.9|190645.9|23
1723491460000|2024-08-12 19:37:40|190772.2|190647.2|190777.6|190652.6|190787.8|190662.8|190770|190645|27
1723491470000|2024-08-12 19:37:50|190778.9|190653.9|190764.1|190639.1|190779.5|190654.5|190763.8|190638.8|13
1723491480000|2024-08-12 19:38:00|190763.1|190638.1|190748.4|190623.4|190765.6|190640.6|190745.1|190620.1|13
1723491490000|2024-08-12 19:38:10|190747.8|190622.8|190743.3|190618.3|190747.8|190622.8|190743.3|190618.3|7
1723491500000|2024-08-12 19:38:20|190742.2|190617.2|190745.6|190620.6|190745.6|190620.6|190738.7|190613.7|14
1723491510000|2024-08-12 19:38:30|190742.6|190617.6|190741.6|190616.6|190745.6|190620.6|190741.5|190616.5|13
1723491520000|2024-08-12 19:38:40|190743.4|190618.4|190745.7|190620.7|190749|190624|190741.7|190616.7|28
1723491530000|2024-08-12 19:38:50|190745.6|190620.6|190735.3|190610.3|190752.1|190627.1|190735.3|190610.3|28
1723491540000|2024-08-12 19:39:00|190737.1|190612.1|190738.4|190613.4|190741.4|190616.4|190735.1|190610.1|27
1723491550000|2024-08-12 19:39:10|190742.6|190617.6|190744.3|190619.3|190745.8|190620.8|190742.6|190617.6|5
1723491560000|2024-08-12 19:39:20|190744.4|190619.4|190744.4|190619.4|190744.4|190619.4|190744.4|190619.4|1
1723491570000|2024-08-12 19:39:30|190743.4|190618.4|190734.2|190609.2|190743.4|190618.4|190732.2|190607.2|8
1723491580000|2024-08-12 19:39:40|190733.4|190608.4|190736.6|190611.6|190736.6|190611.6|190733.4|190608.4|6
1723491590000|2024-08-12 19:39:50|190735.7|190610.7|190736.1|190611.1|190738.8|190613.8|190735.7|190610.7|20
1723491600000|2024-08-12 19:40:00|190735.1|190610.1|190734|190609|190736.3|190611.3|190732.3|190607.3|17
1723491610000|2024-08-12 19:40:10|190734.3|190609.3|190736.3|190611.3|190742.3|190617.3|190734.2|190609.2|12
1723491620000|2024-08-12 19:40:20|190737.7|190612.7|190737.8|190612.8|190741.1|190616.1|190735|190610|14
1723491630000|2024-08-12 19:40:30|190736.4|190611.4|190736|190611|190737.1|190612.1|190734.8|190609.8|16
1723491640000|2024-08-12 19:40:40|190734.4|190609.4|190734.9|190609.9|190740.9|190615.9|190734.4|190609.4|14
1723491650000|2024-08-12 19:40:50|190734.2|190609.2|190731.8|190606.8|190737.1|190612.1|190730.5|190605.5|6
1723491660000|2024-08-12 19:41:00|190733.2|190608.2|190730.9|190605.9|190735.5|190610.5|190730.8|190605.8|15
1723491670000|2024-08-12 19:41:10|190733.2|190608.2|190735.4|190610.4|190738.9|190613.9|190730.6|190605.6|15
1723491680000|2024-08-12 19:41:20|190736.4|190611.4|190738.5|190613.5|190740.2|190615.2|190735|190610|12
1723491690000|2024-08-12 19:41:30|190736.7|190611.7|190737.1|190612.1|190740.8|190615.8|190735|190610|18
1723491700000|2024-08-12 19:41:40|190737.7|190612.7|190745.1|190620.1|190746.6|190621.6|190737.7|190612.7|17
1723491710000|2024-08-12 19:41:50|190744.1|190619.1|190747.7|190622.7|190748.8|190623.8|190744.1|190619.1|10
1723491720000|2024-08-12 19:42:00|190746.5|190621.5|190787.2|190662.2|190787.2|190662.2|190746.5|190621.5|18
1723491730000|2024-08-12 19:42:10|190785.9|190660.9|190784.2|190659.2|190787.2|190662.2|190777.5|190652.5|10
1723491740000|2024-08-12 19:42:20|190785.2|190660.2|190779.9|190654.9|190786.1|190661.1|190773.4|190648.4|16
1723491750000|2024-08-12 19:42:30|190781.6|190656.6|190783.4|190658.4|190784.9|190659.9|190779.2|190654.2|11
1723491760000|2024-08-12 19:42:40|190784.5|190659.5|190786.3|190661.3|190786.3|190661.3|190783.4|190658.4|20
1723491770000|2024-08-12 19:42:50|190785.4|190660.4|190785.4|190660.4|190786.4|190661.4|190784|190659|19
1723491780000|2024-08-12 19:43:00|190786.4|190661.4|190786.5|190661.5|190790.3|190665.3|190784.4|190659.4|24
1723491790000|2024-08-12 19:43:10|190785.6|190660.6|190769.3|190644.3|190787.7|190662.7|190769.3|190644.3|23
1723491800000|2024-08-12 19:43:20|190760.9|190635.9|190758.1|190633.1|190760.9|190635.9|190758.1|190633.1|5
1723491810000|2024-08-12 19:43:30|190756.4|190631.4|190757.6|190632.6|190760.5|190635.5|190756.4|190631.4|5
1723491820000|2024-08-12 19:43:40|190761.3|190636.3|190756|190631|190761.3|190636.3|190756|190631|24
1723491830000|2024-08-12 19:43:50|190757.4|190632.4|190754.7|190629.7|190757.8|190632.8|190754.3|190629.3|17
1723491840000|2024-08-12 19:44:00|190756.8|190631.8|190757.3|190632.3|190759.4|190634.4|190754.2|190629.2|18
1723491850000|2024-08-12 19:44:10|190756.4|190631.4|190757.4|190632.4|190761|190636|190755.4|190630.4|18
1723491860000|2024-08-12 19:44:20|190756.6|190631.6|190755.9|190630.9|190760.5|190635.5|190755.9|190630.9|9
1723491870000|2024-08-12 19:44:30|190757.8|190632.8|190749.5|190624.5|190757.8|190632.8|190747|190622|9
1723491880000|2024-08-12 19:44:40|190752.4|190627.4|190755.5|190630.5|190758.5|190633.5|190749.8|190624.8|5
1723491890000|2024-08-12 19:44:50|190756.1|190631.1|190760.7|190635.7|190764.1|190639.1|190754.6|190629.6|19
1723491900000|2024-08-12 19:45:00|190774.4|190649.4|190773.3|190648.3|190775.5|190650.5|190772.5|190647.5|6
1723491910000|2024-08-12 19:45:10|190774.4|190649.4|190775.6|190650.6|190775.6|190650.6|190774.4|190649.4|3
1723491920000|2024-08-12 19:45:20|190775.9|190650.9|190775.9|190650.9|190775.9|190650.9|190775.9|190650.9|1
1723491930000|2024-08-12 19:45:30|190774.9|190649.9|190774.9|190649.9|190774.9|190649.9|190774.9|190649.9|1
1723491940000|2024-08-12 19:45:40|190773|190648|190773|190648|190773|190648|190773|190648|1
1723491970000|2024-08-12 19:46:10|190774.5|190649.5|190774.5|190649.5|190774.5|190649.5|190774.5|190649.5|1
1723491980000|2024-08-12 19:46:20|190771.6|190646.6|190771.6|190646.6|190771.6|190646.6|190771.6|190646.6|1
1723491990000|2024-08-12 19:46:30|190772.9|190647.9|190772.9|190647.9|190772.9|190647.9|190771.5|190646.5|3
1723492000000|2024-08-12 19:46:40|190774.2|190649.2|190774.2|190649.2|190774.2|190649.2|190774.2|190649.2|1
1723492010000|2024-08-12 19:46:50|190774.6|190649.6|190774.6|190649.6|190774.6|190649.6|190774.6|190649.6|1
1723492020000|2024-08-12 19:47:00|190781.8|190656.8|190791.2|190666.2|190823.7|190698.7|190781.8|190656.8|14
1723492030000|2024-08-12 19:47:10|190794.4|190669.4|190793.4|190668.4|190797|190672|190784.1|190659.1|18
1723492040000|2024-08-12 19:47:20|190790.3|190665.3|190797.7|190672.7|190799.7|190674.7|190788.2|190663.2|30
1723492050000|2024-08-12 19:47:30|190797.5|190672.5|190767.2|190642.2|190799.5|190674.5|190762.6|190637.6|29
1723492060000|2024-08-12 19:47:40|190768.3|190643.3|190769.7|190644.7|190775.5|190650.5|190766.8|190641.8|11
1723492070000|2024-08-12 19:47:50|190770.2|190645.2|190775.4|190650.4|190777.6|190652.6|190770.2|190645.2|9
1723492080000|2024-08-12 19:48:00|190776.3|190651.3|190780.9|190655.9|190783.4|190658.4|190774.6|190649.6|10
1723492090000|2024-08-12 19:48:10|190780.3|190655.3|190780.7|190655.7|190780.7|190655.7|190779.6|190654.6|7
1723492100000|2024-08-12 19:48:20|190783.5|190658.5|190790.7|190665.7|190790.7|190665.7|190780.3|190655.3|16
1723492110000|2024-08-12 19:48:30|190789.9|190664.9|190790.7|190665.7|190793.8|190668.8|190785.9|190660.9|13
1723492120000|2024-08-12 19:48:40|190793|190668|190788.2|190663.2|190793|190668|190787.6|190662.6|5
1723492130000|2024-08-12 19:48:50|190790.2|190665.2|190787.2|190662.2|190790.2|190665.2|190787.2|190662.2|4
1723492140000|2024-08-12 19:49:00|190790|190665|190788.6|190663.6|190790.7|190665.7|190787.2|190662.2|12
1723492150000|2024-08-12 19:49:10|190790.2|190665.2|190789.6|190664.6|190794.6|190669.6|190787.5|190662.5|21
1723492160000|2024-08-12 19:49:20|190790.1|190665.1|190786.9|190661.9|190790.1|190665.1|190786.9|190661.9|9
1723492170000|2024-08-12 19:49:30|190789.9|190664.9|190804.2|190679.2|190804.2|190679.2|190786.2|190661.2|10
1723492180000|2024-08-12 19:49:40|190803.8|190678.8|190809.1|190684.1|190813.4|190688.4|190800.1|190675.1|31
1723492190000|2024-08-12 19:49:50|190808.6|190683.6|190796.5|190671.5|190808.6|190683.6|190795.1|190670.1|18
1723492200000|2024-08-12 19:50:00|190805.1|190680.1|190805.5|190680.5|190807.9|190682.9|190799.5|190674.5|33
1723492210000|2024-08-12 19:50:10|190805.4|190680.4|190791.1|190666.1|190805.4|190680.4|190790.4|190665.4|19
1723492220000|2024-08-12 19:50:20|190791.5|190666.5|190794|190669|190794|190669|190782.6|190657.6|18
1723492230000|2024-08-12 19:50:30|190807.2|190682.2|190789.1|190664.1|190808.9|190683.9|190787.8|190662.8|25
1723492240000|2024-08-12 19:50:40|190791.4|190666.4|190786.5|190661.5|190792.2|190667.2|190779.6|190654.6|19
1723492250000|2024-08-12 19:50:50|190787.7|190662.7|190823.7|190698.7|190823.7|190698.7|190787.7|190662.7|30
1723492260000|2024-08-12 19:51:00|190825.7|190700.7|190839.1|190714.1|190848.4|190723.4|190822.7|190697.7|34
1723492270000|2024-08-12 19:51:10|190839.8|190714.8|190887.8|190762.8|190890.6|190765.6|190839.8|190714.8|33
1723492280000|2024-08-12 19:51:20|190888.7|190763.7|190885.5|190760.5|190894.5|190769.5|190882.7|190757.7|25
1723492290000|2024-08-12 19:51:30|190886|190761|190893.7|190768.7|190895.8|190770.8|190883.9|190758.9|19
1723492300000|2024-08-12 19:51:40|190895.5|190770.5|190929.5|190804.5|190932.6|190807.6|190890.8|190765.8|20
1723492310000|2024-08-12 19:51:50|190929.6|190804.6|190925.1|190800.1|190930.7|190805.7|190921.4|190796.4|30
1723492320000|2024-08-12 19:52:00|190923.7|190798.7|190927.8|190802.8|190931.2|190806.2|190919.8|190794.8|21
1723492330000|2024-08-12 19:52:10|190928.7|190803.7|190930.2|190805.2|190934.6|190809.6|190924.4|190799.4|13
1723492340000|2024-08-12 19:52:20|190928.6|190803.6|190940.5|190815.5|190941.3|190816.3|190924.2|190799.2|20
1723492350000|2024-08-12 19:52:30|190938.5|190813.5|190940.6|190815.6|190946|190821|190938|190813|11
1723492360000|2024-08-12 19:52:40|190941.4|190816.4|190928|190803|190942.4|190817.4|190928|190803|5
1723492370000|2024-08-12 19:52:50|190927.9|190802.9|190930.1|190805.1|190930.2|190805.2|190927.9|190802.9|6
1723492380000|2024-08-12 19:53:00|190932.3|190807.3|190954.6|190829.6|190957.1|190832.1|190932.3|190807.3|16
1723492390000|2024-08-12 19:53:10|190953.5|190828.5|190944.8|190819.8|190959.2|190834.2|190932|190807|28
1723492400000|2024-08-12 19:53:20|190943.5|190818.5|190937.8|190812.8|190950.1|190825.1|190937|190812|22
1723492410000|2024-08-12 19:53:30|190938.9|190813.9|190993.2|190868.2|190995.1|190870.1|190938.2|190813.2|26
1723492420000|2024-08-12 19:53:40|190994.6|190869.6|190993.9|190868.9|190999|190874|190988.5|190863.5|32
1723492430000|2024-08-12 19:53:50|190992.5|190867.5|190992.2|190867.2|190997.7|190872.7|190990.7|190865.7|26
1723492440000|2024-08-12 19:54:00|190992.9|190867.9|190991.1|190866.1|190996|190871|190989.2|190864.2|37
1723492450000|2024-08-12 19:54:10|190993.1|190868.1|190994.5|190869.5|190994.5|190869.5|190988.7|190863.7|25
1723492460000|2024-08-12 19:54:20|190993.4|190868.4|190993|190868|190996.2|190871.2|190990.3|190865.3|12
1723492470000|2024-08-12 19:54:30|190991.9|190866.9|191001.3|190876.3|191001.3|190876.3|190991.4|190866.4|16
1723492480000|2024-08-12 19:54:40|191000.7|190875.7|190973.7|190848.7|191001.8|190876.8|190963.4|190838.4|23
1723492490000|2024-08-12 19:54:50|190972.6|190847.6|190967.7|190842.7|190972.6|190847.6|190962.5|190837.5|20
1723492500000|2024-08-12 19:55:00|190966|190841|190896.7|190771.7|190967.4|190842.4|190886.3|190761.3|34
1723492510000|2024-08-12 19:55:10|190896.1|190771.1|190913.8|190788.8|190913.8|190788.8|190893.4|190768.4|15
1723492520000|2024-08-12 19:55:20|190910.9|190785.9|190905.4|190780.4|190912.1|190787.1|190890.2|190765.2|19
1723492530000|2024-08-12 19:55:30|190905|190780|190897.2|190772.2|190905|190780|190896|190771|17
1723492540000|2024-08-12 19:55:40|190897.8|190772.8|190897.3|190772.3|190900.7|190775.7|190894.8|190769.8|17
1723492550000|2024-08-12 19:55:50|190897|190772|190893|190768|190898.2|190773.2|190891.4|190766.4|20
1723492560000|2024-08-12 19:56:00|190893.3|190768.3|190899.7|190774.7|190899.7|190774.7|190889.7|190764.7|23
1723492570000|2024-08-12 19:56:10|190895.8|190770.8|190893.5|190768.5|190899|190774|190892.2|190767.2|22
1723492580000|2024-08-12 19:56:20|190893.7|190768.7|190891.3|190766.3|190899.3|190774.3|190890.3|190765.3|22
1723492590000|2024-08-12 19:56:30|190892|190767|190897.3|190772.3|190898.2|190773.2|190889.8|190764.8|20
1723492600000|2024-08-12 19:56:40|190896.7|190771.7|190898.9|190773.9|190918.7|190793.7|190893.2|190768.2|17
1723492610000|2024-08-12 19:56:50|190899.7|190774.7|190898.8|190773.8|190902.1|190777.1|190897.9|190772.9|11
1723492620000|2024-08-12 19:57:00|190897.9|190772.9|190898.8|190773.8|190903.5|190778.5|190897.9|190772.9|10
1723492630000|2024-08-12 19:57:10|190904.1|190779.1|190935.7|190810.7|190936.5|190811.5|190904.1|190779.1|7
1723492640000|2024-08-12 19:57:20|190937.7|190812.7|190935.5|190810.5|190937.7|190812.7|190935.1|190810.1|8
1723492650000|2024-08-12 19:57:30|190936.2|190811.2|190953.6|190828.6|190964.1|190839.1|190936.2|190811.2|15
1723492660000|2024-08-12 19:57:40|190952.7|190827.7|190950.9|190825.9|190955.7|190830.7|190949.7|190824.7|10
1723492670000|2024-08-12 19:57:50|190951.7|190826.7|190950.9|190825.9|190952|190827|190950.9|190825.9|14
1723492680000|2024-08-12 19:58:00|190951.8|190826.8|190944.2|190819.2|190952.5|190827.5|190942.8|190817.8|17
1723492690000|2024-08-12 19:58:10|190942.8|190817.8|190963|190838|190970.5|190845.5|190935.4|190810.4|18
1723492700000|2024-08-12 19:58:20|190962.2|190837.2|190952.5|190827.5|190962.9|190837.9|190951.8|190826.8|13
1723492710000|2024-08-12 19:58:30|190951.8|190826.8|190949.4|190824.4|190954.1|190829.1|190948.5|190823.5|12
1723492720000|2024-08-12 19:58:40|190950.2|190825.2|190951.2|190826.2|190954.7|190829.7|190949.2|190824.2|10
1723492730000|2024-08-12 19:58:50|190951.4|190826.4|190942.9|190817.9|190951.4|190826.4|190942.9|190817.9|3
1723492750000|2024-08-12 19:59:10|190941.5|190816.5|190941.3|190816.3|190941.5|190816.5|190940.9|190815.9|3
1723492760000|2024-08-12 19:59:20|190939.6|190814.6|190907.5|190782.5|190939.6|190814.6|190904.5|190779.5|18
1723492770000|2024-08-12 19:59:30|190908.8|190783.8|190908|190783|190909.1|190784.1|190903|190778|11
1723492780000|2024-08-12 19:59:40|190906|190781|190892|190767|190910.6|190785.6|190890.9|190765.9|26
1723492790000|2024-08-12 19:59:50|190891.1|190766.1|190894.7|190769.7|190895.6|190770.6|190890.1|190765.1|18
1723492800000|2024-08-12 20:00:00|190888.6|190763.6|190839.3|190714.3|190888.6|190763.6|190833.2|190708.2|23
1723492810000|2024-08-12 20:00:10|190839.2|190714.2|190843.1|190718.1|190843.1|190718.1|190837.3|190712.3|16
1723492820000|2024-08-12 20:00:20|190841.6|190716.6|190824.5|190699.5|190843.7|190718.7|190822.1|190697.1|12
1723492830000|2024-08-12 20:00:30|190825.7|190700.7|190828.3|190703.3|190829.6|190704.6|190825.7|190700.7|23
1723492840000|2024-08-12 20:00:40|190828.4|190703.4|190796.6|190671.6|190828.4|190703.4|190794.7|190669.7|15
1723492850000|2024-08-12 20:00:50|190796.7|190671.7|190790.8|190665.8|190796.7|190671.7|190790|190665|35
1723492860000|2024-08-12 20:01:00|190791.6|190666.6|190796.9|190671.9|190796.9|190671.9|190790.6|190665.6|36
1723492870000|2024-08-12 20:01:10|190797.9|190672.9|190807.7|190682.7|190808.5|190683.5|190794.9|190669.9|13
1723492880000|2024-08-12 20:01:20|190809.2|190684.2|190812.8|190687.8|190815.4|190690.4|190809.2|190684.2|8
1723492890000|2024-08-12 20:01:30|190813.7|190688.7|190815.9|190690.9|190818.2|190693.2|190813.7|190688.7|8
1723492900000|2024-08-12 20:01:40|190817.5|190692.5|190829|190704|190830.5|190705.5|190814.1|190689.1|15
1723492910000|2024-08-12 20:01:50|190829.2|190704.2|190837|190712|190837.3|190712.3|190829.2|190704.2|6
1723492920000|2024-08-12 20:02:00|190834.8|190709.8|190834.8|190709.8|190834.8|190709.8|190834.8|190709.8|1
1723492930000|2024-08-12 20:02:10|190835.8|190710.8|190836.8|190711.8|190836.8|190711.8|190835.8|190710.8|2
1723492940000|2024-08-12 20:02:20|190838.2|190713.2|190866.1|190741.1|190866.7|190741.7|190838.2|190713.2|18
1723492950000|2024-08-12 20:02:30|190865.1|190740.1|190865.8|190740.8|190865.8|190740.8|190862.2|190737.2|8
1723492960000|2024-08-12 20:02:40|190865.7|190740.7|190869.8|190744.8|190871.3|190746.3|190865.7|190740.7|4
1723492970000|2024-08-12 20:02:50|190870.7|190745.7|190903.6|190778.6|190908.9|190783.9|190869.8|190744.8|8
1723492980000|2024-08-12 20:03:00|190901.9|190776.9|190906.4|190781.4|190906.5|190781.5|190901.7|190776.7|7
1723492990000|2024-08-12 20:03:10|190906.5|190781.5|190898.3|190773.3|190906.5|190781.5|190898.3|190773.3|7
1723493000000|2024-08-12 20:03:20|190897|190772|190896.1|190771.1|190898.1|190773.1|190894|190769|9
1723493010000|2024-08-12 20:03:30|190895.1|190770.1|190904.2|190779.2|190904.7|190779.7|190893.8|190768.8|14
1723493020000|2024-08-12 20:03:40|190903.7|190778.7|190906.6|190781.6|190909.3|190784.3|190903.7|190778.7|12
1723493030000|2024-08-12 20:03:50|190905.7|190780.7|190913.6|190788.6|190919.2|190794.2|190905.7|190780.7|13
1723493040000|2024-08-12 20:04:00|190910.8|190785.8|190944.7|190819.7|190944.8|190819.8|190910.8|190785.8|9
1723493050000|2024-08-12 20:04:10|190948.9|190823.9|190954.2|190829.2|190954.2|190829.2|190948.9|190823.9|10
1723493060000|2024-08-12 20:04:20|190952.8|190827.8|190952.5|190827.5|190953.5|190828.5|190952.5|190827.5|6
1723493070000|2024-08-12 20:04:30|190953.8|190828.8|190953|190828|190962.9|190837.9|190952.1|190827.1|12
1723493080000|2024-08-12 20:04:40|190953.5|190828.5|190950.7|190825.7|190953.5|190828.5|190949.3|190824.3|10
1723493090000|2024-08-12 20:04:50|190951.6|190826.6|190950.3|190825.3|190952.6|190827.6|190949.2|190824.2|6
1723493100000|2024-08-12 20:05:00|190951.2|190826.2|190947.5|190822.5|190951.2|190826.2|190945.2|190820.2|9
1723493110000|2024-08-12 20:05:10|190952.9|190827.9|190989.4|190864.4|190990.6|190865.6|190952.9|190827.9|5
1723493120000|2024-08-12 20:05:20|190986.1|190861.1|190991.5|190866.5|190992.1|190867.1|190986.1|190861.1|16
1723493130000|2024-08-12 20:05:30|190988.3|190863.3|190987.5|190862.5|190988.6|190863.6|190984.3|190859.3|14
1723493140000|2024-08-12 20:05:40|190986.9|190861.9|190983.4|190858.4|190986.9|190861.9|190980.1|190855.1|13
1723493150000|2024-08-12 20:05:50|190980.2|190855.2|190936.1|190811.1|190983.2|190858.2|190936.1|190811.1|13
1723493160000|2024-08-12 20:06:00|190935.7|190810.7|190936.4|190811.4|190940.6|190815.6|190935.3|190810.3|21
1723493170000|2024-08-12 20:06:10|190936.5|190811.5|190927.5|190802.5|190937.8|190812.8|190925.8|190800.8|17
1723493180000|2024-08-12 20:06:20|190926|190801|190927.8|190802.8|190929.8|190804.8|190924.7|190799.7|11
1723493190000|2024-08-12 20:06:30|190927.7|190802.7|190926.9|190801.9|190928.9|190803.9|190923.1|190798.1|15
1723493200000|2024-08-12 20:06:40|190927.6|190802.6|190926.3|190801.3|190927.6|190802.6|190926.3|190801.3|21
1723493210000|2024-08-12 20:06:50|190926.9|190801.9|190925.2|190800.2|190928.2|190803.2|190925.2|190800.2|13
1723493220000|2024-08-12 20:07:00|190925.8|190800.8|190927|190802|190927.3|190802.3|190925.6|190800.6|19
1723493230000|2024-08-12 20:07:10|190926.2|190801.2|190924.8|190799.8|190927.2|190802.2|190922.1|190797.1|19
1723493240000|2024-08-12 20:07:20|190925.6|190800.6|190928.4|190803.4|190928.4|190803.4|190924.3|190799.3|15
1723493250000|2024-08-12 20:07:30|190927.6|190802.6|190927|190802|190928.4|190803.4|190925.6|190800.6|19
1723493260000|2024-08-12 20:07:40|190926.2|190801.2|190927.2|190802.2|190927.2|190802.2|190925.2|190800.2|15
1723493270000|2024-08-12 20:07:50|190927.1|190802.1|190929.1|190804.1|190929.1|190804.1|190926.3|190801.3|10
1723493280000|2024-08-12 20:08:00|190929.8|190804.8|190943.6|190818.6|190944.3|190819.3|190929.8|190804.8|6
1723493290000|2024-08-12 20:08:10|190942.6|190817.6|190943.5|190818.5|190944.6|190819.6|190942.6|190817.6|6
1723493300000|2024-08-12 20:08:20|190944.3|190819.3|190942.5|190817.5|190944.3|190819.3|190942.5|190817.5|3
1723493310000|2024-08-12 20:08:30|190942.6|190817.6|190900.3|190850.3|190949.4|190850.3|190900.3|190817.6|6
1723493320000|2024-08-12 20:08:40|190945.7|190820.7|190938|190813|190945.7|190820.7|190935.3|190810.3|8
1723493330000|2024-08-12 20:08:50|190938.7|190813.7|190938.7|190813.7|190938.7|190813.7|190937.3|190812.3|6
1723493340000|2024-08-12 20:09:00|190937.9|190812.9|190939|190814|190939.8|190814.8|190937.9|190812.9|6
1723493350000|2024-08-12 20:09:10|190945|190820|190943.8|190818.8|190945|190820|190943.4|190818.4|6
1723493360000|2024-08-12 20:09:20|190942.4|190817.4|190890.7|190765.7|190944.3|190819.3|190890.7|190765.7|8
1723493370000|2024-08-12 20:09:30|190892.2|190767.2|190896.1|190771.1|190898|190773|190892.2|190767.2|15
1723493380000|2024-08-12 20:09:40|190894.6|190769.6|190861.8|190736.8|190896.7|190771.7|190860.9|190735.9|22
1723493390000|2024-08-12 20:09:50|190862.6|190737.6|190870.6|190745.6|190874.4|190749.4|190862.6|190737.6|7
1723493400000|2024-08-12 20:10:00|190870.3|190745.3|190870.5|190745.5|190870.5|190745.5|190870.3|190745.3|2
1723493410000|2024-08-12 20:10:10|190870.6|190745.6|190871.5|190746.5|190871.5|190746.5|190870.6|190745.6|2
1723493420000|2024-08-12 20:10:20|190874.2|190749.2|190873.1|190748.1|190877|190752|190872|190747|11
1723493430000|2024-08-12 20:10:30|190874.3|190749.3|190873.4|190748.4|190874.9|190749.9|190873.1|190748.1|6
1723493440000|2024-08-12 20:10:40|190875.5|190750.5|190872.5|190747.5|190875.5|190750.5|190871.6|190746.6|12
1723493450000|2024-08-12 20:10:50|190871.5|190746.5|190867.1|190742.1|190874.2|190749.2|190862.8|190737.8|17
1723493460000|2024-08-12 20:11:00|190867.4|190742.4|190858.7|190733.7|190867.4|190742.4|190858.7|190733.7|6
1723493470000|2024-08-12 20:11:10|190861.8|190736.8|190861.6|190736.6|190865.6|190740.6|190861|190736|16
1723493480000|2024-08-12 20:11:20|190864.2|190739.2|190868.9|190743.9|190871.4|190746.4|190861.1|190736.1|26
1723493490000|2024-08-12 20:11:30|190871.2|190746.2|190860.8|190735.8|190871.2|190746.2|190856.6|190731.6|28
1723493500000|2024-08-12 20:11:40|190860.3|190735.3|190868.3|190743.3|190872.5|190747.5|190859.1|190734.1|29
1723493510000|2024-08-12 20:11:50|190869.2|190744.2|190871.9|190746.9|190873.1|190748.1|190868.4|190743.4|15
1723493520000|2024-08-12 20:12:00|190869.1|190744.1|190866.8|190741.8|190871.7|190746.7|190866.8|190741.8|19
1723493530000|2024-08-12 20:12:10|190868.8|190743.8|190869.6|190744.6|190875|190750|190866.8|190741.8|18
1723493540000|2024-08-12 20:12:20|190874.3|190749.3|190832.9|190707.9|190874.8|190749.8|190832.9|190707.9|18
1723493550000|2024-08-12 20:12:30|190835.5|190710.5|190837.6|190712.6|190841.7|190716.7|190832.5|190707.5|12
1723493560000|2024-08-12 20:12:40|190837|190712|190834|190709|190837|190712|190831.9|190706.9|9
1723493570000|2024-08-12 20:12:50|190834.4|190709.4|190834|190709|190834.9|190709.9|190832.4|190707.4|9
1723493580000|2024-08-12 20:13:00|190834.6|190709.6|190834.3|190709.3|190834.8|190709.8|190834.2|190709.2|5
1723493590000|2024-08-12 20:13:10|190831.5|190706.5|190830.3|190705.3|190832.2|190707.2|190827.5|190702.5|11
1723493600000|2024-08-12 20:13:20|190830.9|190705.9|190781.9|190656.9|190833.1|190708.1|190779.1|190654.1|20
1723493610000|2024-08-12 20:13:30|190782.3|190657.3|190793.6|190668.6|190795.6|190670.6|190782.3|190657.3|12
1723493620000|2024-08-12 20:13:40|190792.4|190667.4|190792.5|190667.5|190792.6|190667.6|190789.3|190664.3|6
1723493630000|2024-08-12 20:13:50|190793.5|190668.5|190798.1|190673.1|190798.1|190673.1|190793.5|190668.5|2
1723493640000|2024-08-12 20:14:00|190793.7|190668.7|190772.6|190647.6|190793.7|190668.7|190766.3|190641.3|4
1723493650000|2024-08-12 20:14:10|190770.6|190645.6|190770.6|190645.6|190771|190646|190770.6|190645.6|3
1723493660000|2024-08-12 20:14:20|190772.6|190647.6|190765.7|190640.7|190772.6|190647.6|190765.7|190640.7|4
1723493670000|2024-08-12 20:14:30|190762.9|190637.9|190769.7|190644.7|190769.7|190644.7|190762.9|190637.9|8
1723493680000|2024-08-12 20:14:40|190769|190644|190784.5|190659.5|190787.2|190662.2|190769|190644|13
1723493690000|2024-08-12 20:14:50|190785.6|190660.6|190793|190668|190795|190670|190781.7|190656.7|20
1723493700000|2024-08-12 20:15:00|190794.2|190669.2|190795.5|190670.5|190796.1|190671.1|190792|190667|5
1723493710000|2024-08-12 20:15:10|190796.7|190671.7|190798.4|190673.4|190798.4|190673.4|190793.7|190668.7|4
1723493720000|2024-08-12 20:15:20|190796.6|190671.6|190784.4|190659.4|190796.6|190671.6|190783.4|190658.4|7
1723493730000|2024-08-12 20:15:30|190787.6|190662.6|190787.5|190662.5|190787.6|190662.6|190784.2|190659.2|9
1723493740000|2024-08-12 20:15:40|190784.3|190659.3|190776.7|190651.7|190787.7|190662.7|190772.6|190647.6|9
1723493780000|2024-08-12 20:16:20|190763.8|190638.8|190763.8|190638.8|190763.8|190638.8|190763.8|190638.8|1
1723493790000|2024-08-12 20:16:30|190766.8|190641.8|190784.2|190659.2|190784.6|190659.6|190766.8|190641.8|6
1723493800000|2024-08-12 20:16:40|190785.2|190660.2|190785.7|190660.7|190785.8|190660.8|190782.3|190657.3|11
1723493810000|2024-08-12 20:16:50|190782.6|190657.6|190786.8|190661.8|190788.7|190663.7|190782.6|190657.6|16
1723493820000|2024-08-12 20:17:00|190783.5|190658.5|190788.9|190663.9|190788.9|190663.9|190783.5|190658.5|25
1723493830000|2024-08-12 20:17:10|190785.2|190660.2|190789.3|190664.3|190791.4|190666.4|190784.8|190659.8|20
1723493840000|2024-08-12 20:17:20|190790.7|190665.7|190786.7|190661.7|190790.7|190665.7|190783.3|190658.3|17
1723493850000|2024-08-12 20:17:30|190787.7|190662.7|190788.9|190663.9|190789.4|190664.4|190784.8|190659.8|20
1723493860000|2024-08-12 20:17:40|190785.5|190660.5|190788.4|190663.4|190788.6|190663.6|190785|190660|20
1723493870000|2024-08-12 20:17:50|190788.1|190663.1|190788.4|190663.4|190789.3|190664.3|190784.8|190659.8|23
1723493880000|2024-08-12 20:18:00|190788.7|190663.7|190783.9|190658.9|190789.2|190664.2|190783.5|190658.5|23
1723493890000|2024-08-12 20:18:10|190788.8|190663.8|190787.2|190662.2|190789.2|190664.2|190783.7|190658.7|23
1723493900000|2024-08-12 20:18:20|190783.6|190658.6|190788.5|190663.5|190788.6|190663.6|190783.6|190658.6|14
1723493910000|2024-08-12 20:18:30|190784.4|190659.4|190787.9|190662.9|190788.5|190663.5|190784.4|190659.4|19
1723493920000|2024-08-12 20:18:40|190784.7|190659.7|190787.6|190662.6|190787.9|190662.9|190784.7|190659.7|4
1723493930000|2024-08-12 20:18:50|190788.4|190663.4|190787.5|190662.5|190789.7|190664.7|190782.7|190657.7|9
1723493940000|2024-08-12 20:19:00|190787.6|190662.6|190787.3|190662.3|190788.6|190663.6|190784.1|190659.1|11
1723493950000|2024-08-12 20:19:10|190788|190663|190787.6|190662.6|190788|190663|190784.1|190659.1|8
1723493960000|2024-08-12 20:19:20|190788.5|190663.5|190787.2|190662.2|190788.5|190663.5|190784|190659|12
1723493970000|2024-08-12 20:19:30|190787.6|190662.6|190787.6|190662.6|190788.3|190663.3|190782.8|190657.8|8
1723493980000|2024-08-12 20:19:40|190787.5|190662.5|190787.2|190662.2|190789.3|190664.3|190782.3|190657.3|16
1723493990000|2024-08-12 20:19:50|190787.3|190662.3|190790.2|190665.2|190790.2|190665.2|190782.2|190657.2|18
1723494000000|2024-08-12 20:20:00|190790.9|190665.9|190790.6|190665.6|190791.7|190666.7|190787.5|190662.5|17
1723494010000|2024-08-12 20:20:10|190787.5|190662.5|190787.4|190662.4|190793.7|190668.7|190786.8|190661.8|24
1723494020000|2024-08-12 20:20:20|190790.6|190665.6|190792|190667|190792.3|190667.3|190789|190664|11
1723494030000|2024-08-12 20:20:30|190789.1|190664.1|190799.5|190674.5|190799.5|190674.5|190789.1|190664.1|14
1723494040000|2024-08-12 20:20:40|190797.2|190672.2|190796.1|190671.1|190799.6|190674.6|190796.1|190671.1|9
1723494050000|2024-08-12 20:20:50|190793|190668|190795.5|190670.5|190795.5|190670.5|190793|190668|4
1723494060000|2024-08-12 20:21:00|190793.1|190668.1|190795.6|190670.6|190795.6|190670.6|190793.1|190668.1|10
1723494080000|2024-08-12 20:21:20|190793.1|190668.1|190794.6|190669.6|190795.8|190670.8|190790.4|190665.4|5
1723494090000|2024-08-12 20:21:30|190796.6|190671.6|190798.4|190673.4|190798.9|190673.9|190794.8|190669.8|11
1723494100000|2024-08-12 20:21:40|190813.5|190688.5|190806.8|190681.8|190813.5|190688.5|190803.6|190678.6|35
1723494110000|2024-08-12 20:21:50|190808.3|190683.3|190805.2|190680.2|190810.2|190685.2|190803.6|190678.6|26
1723494120000|2024-08-12 20:22:00|190808.1|190683.1|190804.8|190679.8|190808.1|190683.1|190803.8|190678.8|29
1723494130000|2024-08-12 20:22:10|190805.6|190680.6|190776.4|190651.4|190806.7|190681.7|190776.4|190651.4|18
1723494140000|2024-08-12 20:22:20|190777.4|190652.4|190776|190651|190777.4|190652.4|190775.6|190650.6|5
1723494150000|2024-08-12 20:22:30|190774.5|190649.5|190776.1|190651.1|190777.7|190652.7|190774.5|190649.5|7
1723494160000|2024-08-12 20:22:40|190778.2|190653.2|190776|190651|190778.2|190653.2|190774.3|190649.3|7
1723494170000|2024-08-12 20:22:50|190777.9|190652.9|190776.7|190651.7|190778.2|190653.2|190776.2|190651.2|7
1723494180000|2024-08-12 20:23:00|190777.9|190652.9|190778.9|190653.9|190780.5|190655.5|190776.5|190651.5|8
1723494190000|2024-08-12 20:23:10|190780.1|190655.1|190778.1|190653.1|190782.2|190657.2|190778|190653|11
1723494200000|2024-08-12 20:23:20|190779.5|190654.5|190778.6|190653.6|190779.6|190654.6|190777|190652|7
1723494210000|2024-08-12 20:23:30|190779.7|190654.7|190782.4|190657.4|190784.2|190659.2|190778.7|190653.7|9
1723494220000|2024-08-12 20:23:40|190780.4|190655.4|190778.3|190653.3|190780.4|190655.4|190774.4|190649.4|15
1723494230000|2024-08-12 20:23:50|190776.7|190651.7|190777.9|190652.9|190779.1|190654.1|190776.7|190651.7|3
1723494240000|2024-08-12 20:24:00|190776.8|190651.8|190777.9|190652.9|190780|190655|190774.8|190649.8|15
1723494250000|2024-08-12 20:24:10|190776.8|190651.8|190761.9|190636.9|190777.9|190652.9|190758.5|190633.5|9
1723494260000|2024-08-12 20:24:20|190764.2|190639.2|190765.9|190640.9|190765.9|190640.9|190764.2|190639.2|3
1723494270000|2024-08-12 20:24:30|190766.1|190641.1|190766.1|190641.1|190766.1|190641.1|190766.1|190641.1|1
1723494290000|2024-08-12 20:24:50|190756.8|190631.8|190756.8|190631.8|190756.8|190631.8|190756.8|190631.8|1
1723494310000|2024-08-12 20:25:10|190758.9|190633.9|190758|190633|190758.9|190633.9|190758|190633|2
1723494320000|2024-08-12 20:25:20|190764.1|190639.1|190768.2|190643.2|190768.2|190643.2|190764.1|190639.1|2
1723494350000|2024-08-12 20:25:50|190758|190633|190758|190633|190758|190633|190758|190633|1
1723494360000|2024-08-12 20:26:00|190757.5|190632.5|190757.5|190632.5|190757.5|190632.5|190757.5|190632.5|1
1723494370000|2024-08-12 20:26:10|190757.6|190632.6|190764|190639|190764|190639|190757.6|190632.6|3
1723494390000|2024-08-12 20:26:30|190767.6|190642.6|190769.8|190644.8|190769.8|190644.8|190767.6|190642.6|2
1723494400000|2024-08-12 20:26:40|190772.3|190647.3|190772.6|190647.6|190772.6|190647.6|190772.3|190647.3|2
1723494410000|2024-08-12 20:26:50|190775.2|190650.2|190772.7|190647.7|190775.2|190650.2|190772.7|190647.7|4
1723494420000|2024-08-12 20:27:00|190775.2|190650.2|190772.7|190647.7|190775.2|190650.2|190772.7|190647.7|4
1723494430000|2024-08-12 20:27:10|190775.2|190650.2|190775.2|190650.2|190775.2|190650.2|190772.7|190647.7|3
1723494440000|2024-08-12 20:27:20|190767.6|190642.6|190772.6|190647.6|190772.6|190647.6|190767.6|190642.6|2
1723494460000|2024-08-12 20:27:40|190775.2|190650.2|190775.2|190650.2|190775.2|190650.2|190775.2|190650.2|1
1723494470000|2024-08-12 20:27:50|190772.7|190647.7|190770.7|190645.7|190774.6|190649.6|190770.7|190645.7|3
1723494480000|2024-08-12 20:28:00|190772.4|190647.4|190772.4|190647.4|190772.4|190647.4|190770.3|190645.3|4
1723494490000|2024-08-12 20:28:10|190774.8|190649.8|190776.9|190651.9|190776.9|190651.9|190774.8|190649.8|3
1723494500000|2024-08-12 20:28:20|190775.2|190650.2|190773.3|190648.3|190775.2|190650.2|190771.1|190646.1|4
1723494520000|2024-08-12 20:28:40|190774.2|190649.2|190774.2|190649.2|190774.2|190649.2|190774.2|190649.2|1
1723494530000|2024-08-12 20:28:50|190771|190646|190771.5|190646.5|190773.2|190648.2|190769.3|190644.3|9
1723494540000|2024-08-12 20:29:00|190773.3|190648.3|190771.9|190646.9|190773.5|190648.5|190771.6|190646.6|6
1723494550000|2024-08-12 20:29:10|190773.3|190648.3|190773.3|190648.3|190773.3|190648.3|190773.3|190648.3|1
1723494560000|2024-08-12 20:29:20|190777.4|190652.4|190774.9|190649.9|190777.4|190652.4|190774.8|190649.8|8
1723494570000|2024-08-12 20:29:30|190777.3|190652.3|190777.4|190652.4|190777.4|190652.4|190774.9|190649.9|8
1723494580000|2024-08-12 20:29:40|190775.6|190650.6|190777.4|190652.4|190777.4|190652.4|190775.1|190650.1|10
1723494590000|2024-08-12 20:29:50|190775.8|190650.8|190772.9|190647.9|190775.8|190650.8|190772.9|190647.9|3
1723494600000|2024-08-12 20:30:00|190772.6|190647.6|190773.5|190648.5|190776.7|190651.7|190771|190646|8
1723494620000|2024-08-12 20:30:20|190771.3|190646.3|190773.4|190648.4|190773.4|190648.4|190771.3|190646.3|2
1723494630000|2024-08-12 20:30:30|190775.6|190650.6|190777.1|190652.1|190777.1|190652.1|190775.6|190650.6|2
1723494640000|2024-08-12 20:30:40|190773.1|190648.1|190776.4|190651.4|190776.4|190651.4|190773.1|190648.1|2
1723494650000|2024-08-12 20:30:50|190774.1|190649.1|190776.4|190651.4|190776.5|190651.5|190772.9|190647.9|4
1723494660000|2024-08-12 20:31:00|190773.2|190648.2|190775.7|190650.7|190775.7|190650.7|190773.2|190648.2|2
1723494670000|2024-08-12 20:31:10|190772.1|190647.1|190774.4|190649.4|190774.4|190649.4|190770.5|190645.5|3
1723494700000|2024-08-12 20:31:40|190771|190646|190771|190646|190771|190646|190771|190646|1
1723494730000|2024-08-12 20:32:10|190774.6|190649.6|190774.4|190649.4|190774.6|190649.6|190771.4|190646.4|3
1723494740000|2024-08-12 20:32:20|190773.1|190648.1|190770.9|190645.9|190773.1|190648.1|190770.9|190645.9|3
1723494770000|2024-08-12 20:32:50|190771.1|190646.1|190771.2|190646.2|190771.2|190646.2|190769.2|190644.2|4
1723494780000|2024-08-12 20:33:00|190772.2|190647.2|190775.3|190650.3|190775.3|190650.3|190766.6|190641.6|8
1723494790000|2024-08-12 20:33:10|190770|190645|190775.1|190650.1|190775.1|190650.1|190769.2|190644.2|12
1723494800000|2024-08-12 20:33:20|190775.2|190650.2|190777.8|190652.8|190777.8|190652.8|190775.2|190650.2|3
1723494810000|2024-08-12 20:33:30|190777.5|190652.5|190773.8|190648.8|190777.5|190652.5|190773.8|190648.8|2
1723494820000|2024-08-12 20:33:40|190775.3|190650.3|190780.6|190655.6|190780.6|190655.6|190775.3|190650.3|2
1723494830000|2024-08-12 20:33:50|190778.5|190653.5|190778.5|190653.5|190780.6|190655.6|190776|190651|4
1723494840000|2024-08-12 20:34:00|190780.6|190655.6|190780.6|190655.6|190780.6|190655.6|190780.6|190655.6|1
1723494850000|2024-08-12 20:34:10|190776.3|190651.3|190776.1|190651.1|190780.7|190655.7|190776.1|190651.1|8
1723494860000|2024-08-12 20:34:20|190773.7|190648.7|190771|190646|190773.7|190648.7|190767.1|190642.1|8
1723494870000|2024-08-12 20:34:30|190769.4|190644.4|190768.5|190643.5|190769.4|190644.4|190766.1|190641.1|4
1723494880000|2024-08-12 20:34:40|190767.1|190642.1|190770.4|190645.4|190770.4|190645.4|190767.1|190642.1|5
1723494890000|2024-08-12 20:34:50|190775.3|190650.3|190777.6|190652.6|190777.6|190652.6|190775.3|190650.3|2
1723494900000|2024-08-12 20:35:00|190775.3|190650.3|190772.9|190647.9|190775.3|190650.3|190772.9|190647.9|2
1723494910000|2024-08-12 20:35:10|190772.6|190647.6|190772.6|190647.6|190772.6|190647.6|190772.6|190647.6|1
1723494920000|2024-08-12 20:35:20|190768.5|190643.5|190772.1|190647.1|190772.1|190647.1|190768.5|190643.5|2
1723494930000|2024-08-12 20:35:30|190771.8|190646.8|190771.8|190646.8|190771.8|190646.8|190771.8|190646.8|1
1723494950000|2024-08-12 20:35:50|190772|190647|190772.3|190647.3|190772.3|190647.3|190767.5|190642.5|3
1723494960000|2024-08-12 20:36:00|190774.8|190649.8|190772.3|190647.3|190774.8|190649.8|190772.3|190647.3|2
1723494970000|2024-08-12 20:36:10|190770.8|190645.8|190772.2|190647.2|190772.2|190647.2|190770.8|190645.8|2
1723495000000|2024-08-12 20:36:40|190771.8|190646.8|190765.3|190640.3|190771.8|190646.8|190765.3|190640.3|2
1723495010000|2024-08-12 20:36:50|190767.1|190642.1|190772.4|190647.4|190772.8|190647.8|190767.1|190642.1|6
1723495020000|2024-08-12 20:37:00|190772|190647|190772|190647|190772|190647|190772|190647|1
1723495030000|2024-08-12 20:37:10|190766.8|190641.8|190771.7|190646.7|190771.7|190646.7|190766.8|190641.8|3
1723495040000|2024-08-12 20:37:20|190772.1|190647.1|190772.1|190647.1|190772.1|190647.1|190772.1|190647.1|1
1723495060000|2024-08-12 20:37:40|190771.6|190646.6|190765.4|190640.4|190771.6|190646.6|190765.4|190640.4|2
1723495070000|2024-08-12 20:37:50|190766.9|190641.9|190772.3|190647.3|190772.3|190647.3|190766.9|190641.9|3
1723495080000|2024-08-12 20:38:00|190771.7|190646.7|190771.7|190646.7|190771.7|190646.7|190771.7|190646.7|1
1723495090000|2024-08-12 20:38:10|190771.9|190646.9|190771.9|190646.9|190771.9|190646.9|190771.9|190646.9|1
1723495100000|2024-08-12 20:38:20|190772.4|190647.4|190772.4|190647.4|190772.4|190647.4|190772.4|190647.4|1
1723495110000|2024-08-12 20:38:30|190770.3|190645.3|190772.2|190647.2|190772.2|190647.2|190770.3|190645.3|2
1723495140000|2024-08-12 20:39:00|190772.3|190647.3|190772.3|190647.3|190772.3|190647.3|190772.3|190647.3|1
1723495150000|2024-08-12 20:39:10|190774.8|190649.8|190774.8|190649.8|190774.8|190649.8|190774.8|190649.8|1
1723495160000|2024-08-12 20:39:20|190772.3|190647.3|190772.5|190647.5|190772.5|190647.5|190772.3|190647.3|2
1723495200000|2024-08-12 20:40:00|190767.8|190642.8|190768.7|190643.7|190769.5|190644.5|190767.8|190642.8|4
1723495210000|2024-08-12 20:40:10|190768.4|190643.4|190720.5|190595.5|190768.4|190643.4|190720.4|190595.4|11
1723495220000|2024-08-12 20:40:20|190719.3|190594.3|190717.8|190592.8|190719.3|190594.3|190716.2|190591.2|5
1723495230000|2024-08-12 20:40:30|190719.2|190594.2|190717.6|190592.6|190724|190599|190716.1|190591.1|11
1723495240000|2024-08-12 20:40:40|190719.7|190594.7|190718.5|190593.5|190720.6|190595.6|190717.4|190592.4|10
1723495250000|2024-08-12 20:40:50|190720.8|190595.8|190720.6|190595.6|190720.8|190595.8|190718.3|190593.3|3
1723495260000|2024-08-12 20:41:00|190721.6|190596.6|190718.2|190593.2|190721.6|190596.6|190718.2|190593.2|7
1723495270000|2024-08-12 20:41:10|190719.9|190594.9|190718.1|190593.1|190719.9|190594.9|190718.1|190593.1|2
1723495280000|2024-08-12 20:41:20|190717|190592|190719|190594|190719|190594|190717|190592|4
1723495290000|2024-08-12 20:41:30|190719.1|190594.1|190718.7|190593.7|190720.5|190595.5|190717.7|190592.7|5
1723495300000|2024-08-12 20:41:40|190717.7|190592.7|190732.1|190607.1|190733.3|190608.3|190717.7|190592.7|12
1723495310000|2024-08-12 20:41:50|190735|190610|190745.6|190620.6|190745.6|190620.6|190735|190610|3
1723495320000|2024-08-12 20:42:00|190743.1|190618.1|190746.7|190621.7|190747.2|190622.2|190743.1|190618.1|5
1723495330000|2024-08-12 20:42:10|190745.5|190620.5|190746.9|190621.9|190746.9|190621.9|190745.5|190620.5|2
1723495340000|2024-08-12 20:42:20|190744.5|190619.5|190746.3|190621.3|190747|190622|190744.5|190619.5|8
1723495350000|2024-08-12 20:42:30|190745|190620|190745.9|190620.9|190745.9|190620.9|190745|190620|2
1723495360000|2024-08-12 20:42:40|190745.5|190620.5|190742.3|190617.3|190746.5|190621.5|190740.4|190615.4|11
1723495370000|2024-08-12 20:42:50|190742.4|190617.4|190742.3|190617.3|190742.5|190617.5|190739.1|190614.1|14
1723495380000|2024-08-12 20:43:00|190742.7|190617.7|190715|190590|190744.4|190619.4|190713.5|190588.5|18
1723495390000|2024-08-12 20:43:10|190716.8|190591.8|190731.3|190606.3|190732.9|190607.9|190716.8|190591.8|6
1723495400000|2024-08-12 20:43:20|190732.4|190607.4|190734.2|190609.2|190734.2|190609.2|190727.2|190602.2|9
1723495410000|2024-08-12 20:43:30|190733|190608|190713.1|190588.1|190733.3|190608.3|190710.2|190585.2|17
1723495420000|2024-08-12 20:43:40|190711.7|190586.7|190713|190588|190713.2|190588.2|190709.7|190584.7|12
1723495430000|2024-08-12 20:43:50|190714.1|190589.1|190711.2|190586.2|190714.1|190589.1|190711.2|190586.2|3
1723495440000|2024-08-12 20:44:00|190710.2|190585.2|190712.7|190587.7|190715.1|190590.1|190707.5|190582.5|8
1723495450000|2024-08-12 20:44:10|190710.7|190585.7|190724.1|190599.1|190724.1|190599.1|190710.7|190585.7|4
1723495460000|2024-08-12 20:44:20|190721.6|190596.6|190710.9|190585.9|190725.4|190600.4|190710.9|190585.9|17
1723495470000|2024-08-12 20:44:30|190713.9|190588.9|190715.6|190590.6|190715.6|190590.6|190713.9|190588.9|4
1723495480000|2024-08-12 20:44:40|190714.3|190589.3|190715.8|190590.8|190715.8|190590.8|190714.3|190589.3|3
1723495490000|2024-08-12 20:44:50|190714.8|190589.8|190717|190592|190717|190592|190714.8|190589.8|4
1723495500000|2024-08-12 20:45:00|190719|190594|190718.1|190593.1|190719|190594|190715.2|190590.2|4
1723495510000|2024-08-12 20:45:10|190718.5|190593.5|190715.4|190590.4|190718.5|190593.5|190715.4|190590.4|3
1723495520000|2024-08-12 20:45:20|190713.1|190588.1|190715.1|190590.1|190715.1|190590.1|190713.1|190588.1|2
1723495530000|2024-08-12 20:45:30|190715.6|190590.6|190719.1|190594.1|190719.1|190594.1|190715.6|190590.6|2
1723495540000|2024-08-12 20:45:40|190721|190596|190721|190596|190721.6|190596.6|190721|190596|3
1723495550000|2024-08-12 20:45:50|190724.6|190599.6|190720.5|190595.5|190725.8|190600.8|190719.4|190594.4|7
1723495560000|2024-08-12 20:46:00|190722.1|190597.1|190719.4|190594.4|190722.3|190597.3|190719.4|190594.4|5
1723495570000|2024-08-12 20:46:10|190719.3|190594.3|190719.3|190594.3|190719.3|190594.3|190719.3|190594.3|1
1723495590000|2024-08-12 20:46:30|190715.3|190590.3|190725.4|190600.4|190725.4|190600.4|190715.3|190590.3|7
1723495600000|2024-08-12 20:46:40|190728.4|190603.4|190731.4|190606.4|190731.4|190606.4|190728.4|190603.4|4
1723495610000|2024-08-12 20:46:50|190724.6|190599.6|190718|190593|190724.6|190599.6|190717.1|190592.1|12
1723495620000|2024-08-12 20:47:00|190716.9|190591.9|190708.7|190583.7|190716.9|190591.9|190708.7|190583.7|9
1723495630000|2024-08-12 20:47:10|190709.5|190584.5|190709.5|190584.5|190709.5|190584.5|190709.5|190584.5|1
1723495650000|2024-08-12 20:47:30|190710.8|190585.8|190706.3|190581.3|190710.8|190585.8|190706.3|190581.3|3
1723495680000|2024-08-12 20:48:00|190709.3|190584.3|190709.6|190584.6|190711.5|190586.5|190708|190583|9
1723495690000|2024-08-12 20:48:10|190710.1|190585.1|190708.2|190583.2|190711.6|190586.6|190708.2|190583.2|10
1723495700000|2024-08-12 20:48:20|190717.7|190592.7|190719.1|190594.1|190719.7|190594.7|190717.7|190592.7|9
1723495710000|2024-08-12 20:48:30|190717.4|190592.4|190718.8|190593.8|190718.8|190593.8|190716.8|190591.8|3
1723495730000|2024-08-12 20:48:50|190721.4|190596.4|190717.5|190592.5|190722.3|190597.3|190717.5|190592.5|10
1723495740000|2024-08-12 20:49:00|190717.2|190592.2|190703.7|190578.7|190717.2|190592.2|190701.9|190576.9|8
1723495750000|2024-08-12 20:49:10|190701.8|190576.8|190705.1|190580.1|190706.1|190581.1|190682.8|190557.8|11
1723495760000|2024-08-12 20:49:20|190702|190577|190687.8|190562.8|190702|190577|190686.9|190561.9|3
1723495770000|2024-08-12 20:49:30|190687.3|190562.3|190685|190560|190687.3|190562.3|190685|190560|2
1723495780000|2024-08-12 20:49:40|190687.1|190562.1|190687.7|190562.7|190689|190564|190685.4|190560.4|5
1723495790000|2024-08-12 20:49:50|190687.2|190562.2|190688.5|190563.5|190689|190564|190687.2|190562.2|4
1723495800000|2024-08-12 20:50:00|190687|190562|190687.3|190562.3|190689.1|190564.1|190685.6|190560.6|8
1723495810000|2024-08-12 20:50:10|190691.1|190566.1|190679.5|190554.5|190691.1|190566.1|190679.5|190554.5|4
1723495820000|2024-08-12 20:50:20|190680.6|190555.6|190680.5|190555.5|190681.3|190556.3|190680.3|190555.3|4
1723495830000|2024-08-12 20:50:30|190679.9|190554.9|190679.9|190554.9|190682.4|190557.4|190679.9|190554.9|4
1723495840000|2024-08-12 20:50:40|190679.5|190554.5|190675.7|190550.7|190679.5|190554.5|190675.7|190550.7|2
1723495860000|2024-08-12 20:51:00|190675.6|190550.6|190675.5|190550.5|190675.6|190550.6|190675.5|190550.5|2
1723495870000|2024-08-12 20:51:10|190673.3|190548.3|190673.9|190548.9|190677|190552|190673.3|190548.3|3
1723495880000|2024-08-12 20:51:20|190675|190550|190675|190550|190675|190550|190675|190550|1
1723495910000|2024-08-12 20:51:50|190675.2|190550.2|190675.2|190550.2|190675.2|190550.2|190675.2|190550.2|1
1723495920000|2024-08-12 20:52:00|190675.5|190550.5|190690.9|190565.9|190706.7|190581.7|190675.5|190550.5|12
1723495930000|2024-08-12 20:52:10|190694.1|190569.1|190706.2|190581.2|190709.1|190584.1|190691.9|190566.9|14
1723495940000|2024-08-12 20:52:20|190706.9|190581.9|190706.2|190581.2|190709.7|190584.7|190704.7|190579.7|9
1723495950000|2024-08-12 20:52:30|190703.8|190578.8|190704.3|190579.3|190704.6|190579.6|190701.4|190576.4|7
1723495960000|2024-08-12 20:52:40|190701.3|190576.3|190701.9|190576.9|190704.1|190579.1|190700.4|190575.4|8
1723495980000|2024-08-12 20:53:00|190695.5|190570.5|190695.5|190570.5|190695.5|190570.5|190695.5|190570.5|1
1723495990000|2024-08-12 20:53:10|190694.1|190569.1|190702.4|190577.4|190702.4|190577.4|190694.1|190569.1|4
1723496000000|2024-08-12 20:53:20|190703.7|190578.7|190701.5|190576.5|190704.5|190579.5|190701.4|190576.4|5
1723496010000|2024-08-12 20:53:30|190701.3|190576.3|190705.7|190580.7|190705.7|190580.7|190701.3|190576.3|2
1723496020000|2024-08-12 20:53:40|190703.2|190578.2|190708.2|190583.2|190712.8|190587.8|190703.2|190578.2|7
1723496030000|2024-08-12 20:53:50|190711.5|190586.5|190708.1|190583.1|190711.5|190586.5|190708.1|190583.1|2
1723496040000|2024-08-12 20:54:00|190712.8|190587.8|190708.2|190583.2|190712.8|190587.8|190708.2|190583.2|2
1723496050000|2024-08-12 20:54:10|190711.2|190586.2|190705.8|190580.8|190711.2|190586.2|190705.8|190580.8|3
1723496060000|2024-08-12 20:54:20|190708.9|190583.9|190705.7|190580.7|190708.9|190583.9|190705.7|190580.7|2
1723496070000|2024-08-12 20:54:30|190702|190577|190668.2|190543.2|190702|190577|190668|190543|6
1723496080000|2024-08-12 20:54:40|190667.6|190542.6|190667.6|190542.6|190667.6|190542.6|190667.6|190542.6|1
1723496100000|2024-08-12 20:55:00|190665.2|190540.2|190667.5|190542.5|190667.5|190542.5|190665.2|190540.2|2
1723496110000|2024-08-12 20:55:10|190656.3|190531.3|190659.9|190534.9|190659.9|190534.9|190656.3|190531.3|2
1723496120000|2024-08-12 20:55:20|190660.1|190535.1|190660.1|190535.1|190660.1|190535.1|190660.1|190535.1|1
1723496130000|2024-08-12 20:55:30|190666|190541|190666|190541|190666|190541|190666|190541|1
1723496140000|2024-08-12 20:55:40|190667.2|190542.2|190667.2|190542.2|190667.2|190542.2|190667.2|190542.2|1
1723496150000|2024-08-12 20:55:50|190668.4|190543.4|190669.8|190544.8|190675.8|190550.8|190668.4|190543.4|5
1723496160000|2024-08-12 20:56:00|190672.8|190547.8|190705.9|190580.9|190707.9|190582.9|190672.8|190547.8|6
1723496170000|2024-08-12 20:56:10|190705.6|190580.6|190705.6|190580.6|190705.6|190580.6|190705.6|190580.6|1
1723496200000|2024-08-12 20:56:40|190705.5|190580.5|190700.5|190575.5|190705.5|190580.5|190700.5|190575.5|2
1723496210000|2024-08-12 20:56:50|190699.4|190574.4|190699.4|190574.4|190699.4|190574.4|190699.4|190574.4|1
1723496220000|2024-08-12 20:57:00|190704.7|190579.7|190701|190571.2|190705.8|190579.7|190701|190571.2|4
1723496240000|2024-08-12 20:57:20|190703.5|190573.8|190759.5|190616.5|190763.5|190616.5|190701.2|190571.4|9
1723496250000|2024-08-12 20:57:30|190763.1|190617.9|190772.6|190620.2|190772.6|190620.2|190763.1|190613.9|4
1723496270000|2024-08-12 20:57:50|190768.3|190615.9|190768.3|190615.9|190768.3|190615.9|190768.3|190615.9|1
1723496280000|2024-08-12 20:58:00|190763.2|190617.9|190751.9|190621.6|190763.2|190621.6|190743.5|190617.9|3
1723496290000|2024-08-12 20:58:10|190750.7|190616.8|190750.7|190616.8|190750.7|190616.8|190750.7|190616.8|1
1723496310000|2024-08-12 20:58:30|190742.8|190615.3|190742.8|190615.3|190742.8|190615.3|190742.8|190615.3|1
1723496330000|2024-08-12 20:58:50|190765.9|190616.7|190765.9|190616.7|190765.9|190616.7|190765.9|190616.7|1
1723496340000|2024-08-12 20:59:00|190761.5|190616.2|190760.2|190615.2|190764.7|190620|190760|190614.7|6
1723496370000|2024-08-12 20:59:30|190768.4|190616.3|190767.7|190617.1|190768.6|190618.6|190767.7|190616.3|4
1723496380000|2024-08-12 20:59:40|190774.8|190610.5|190853.6|190543.6|190853.6|190610.5|190774.8|190522.1|8
1723496390000|2024-08-12 20:59:50|190853.7|190543.7|190877.8|190567.8|190879.1|190569.1|190853.7|190543.7|14
1723496400000|2024-08-12 21:00:00|190902.7|190592.7|190908.9|190598.9|190909.6|190599.6|190873.2|190563.2|6
1723496420000|2024-08-12 21:00:20|190909.4|190599.4|190909.4|190599.4|190909.4|190599.4|190909.4|190599.4|1
1723496460000|2024-08-12 21:01:00|190907.5|190597.5|190909.9|190599.9|190909.9|190599.9|190907.5|190597.5|2
1723496510000|2024-08-12 21:01:50|190926.4|190616.4|190926.4|190616.4|190926.4|190616.4|190926.4|190616.4|1
1723496600000|2024-08-12 21:03:20|190960.8|190650.8|190960.8|190650.8|190960.8|190650.8|190960.8|190650.8|1
1723496650000|2024-08-12 21:04:10|190961.1|190651.1|190961.1|190651.1|190961.1|190651.1|190961.1|190651.1|1
1723496700000|2024-08-12 21:05:00|190965|190655|190953.6|190643.6|190965|190655|190935.8|190625.8|4
1723496730000|2024-08-12 21:05:30|190959.2|190649.2|190959.2|190649.2|190959.2|190649.2|190959.2|190649.2|1
1723496740000|2024-08-12 21:05:40|190959|190649|190959|190649|190959|190649|190959|190649|1
1723496760000|2024-08-12 21:06:00|191022|190712|191022|190712|191022|190712|191022|190712|1
1723496770000|2024-08-12 21:06:10|191041.4|190731.4|191041.4|190731.4|191041.4|190731.4|191041.4|190731.4|1
1723496780000|2024-08-12 21:06:20|190971.4|190661.4|190971.4|190661.4|190971.4|190661.4|190971.4|190661.4|1
1723496790000|2024-08-12 21:06:30|190971.5|190661.5|190970.8|190660.8|190971.5|190661.5|190970.7|190660.7|3
1723496820000|2024-08-12 21:07:00|190943.6|190633.6|191022.1|190712.1|191022.1|190712.1|190943.6|190633.6|2
1723496830000|2024-08-12 21:07:10|190953.4|190643.4|190953.4|190643.4|190953.4|190643.4|190953.4|190643.4|1
1723496840000|2024-08-12 21:07:20|190953.3|190643.3|190953.3|190643.3|190953.3|190643.3|190953.3|190643.3|1
1723496860000|2024-08-12 21:07:40|190954.1|190644.1|190954.1|190644.1|190954.1|190644.1|190954.1|190644.1|1
1723496910000|2024-08-12 21:08:30|190937.7|190627.7|190847.6|190537.6|190937.7|190627.7|190847.6|190537.6|2
1723496920000|2024-08-12 21:08:40|190937.2|190627.2|190937.2|190627.2|190937.2|190627.2|190937.2|190627.2|1
1723496930000|2024-08-12 21:08:50|190978.8|190668.8|190997.7|190687.7|190997.7|190687.7|190978.8|190668.8|2
1723497000000|2024-08-12 21:10:00|190996.9|190686.9|190948.4|190638.4|190996.9|190686.9|190948.4|190638.4|2
1723497030000|2024-08-12 21:10:30|190948.5|190638.5|190955.8|190645.8|190955.8|190645.8|190948.5|190638.5|3
1723497040000|2024-08-12 21:10:40|190998|190688|190998|190688|190998|190688|190998|190688|1
1723497050000|2024-08-12 21:10:50|190952.4|190642.4|190952.4|190642.4|190952.4|190642.4|190952.4|190642.4|1
1723497060000|2024-08-12 21:11:00|190952.5|190642.5|190952.5|190642.5|190952.5|190642.5|190952.5|190642.5|1
1723497080000|2024-08-12 21:11:20|190952.6|190642.6|190949.9|190639.9|190952.6|190642.6|190949.9|190639.9|2
1723497090000|2024-08-12 21:11:30|190950.4|190640.4|190952.2|190642.2|190952.2|190642.2|190950.4|190640.4|3
1723497100000|2024-08-12 21:11:40|190993.8|190683.8|190993.8|190683.8|190993.8|190683.8|190993.8|190683.8|1
1723497110000|2024-08-12 21:11:50|190993.9|190683.9|190993.9|190683.9|190993.9|190683.9|190993.9|190683.9|1
1723497140000|2024-08-12 21:12:20|190992.9|190682.9|190950.1|190640.1|190993.3|190683.3|190950.1|190640.1|4
1723497160000|2024-08-12 21:12:40|191011.6|190701.6|191011.6|190701.6|191011.6|190701.6|191011.6|190701.6|1
1723497170000|2024-08-12 21:12:50|191000.7|190690.7|191000.7|190690.7|191000.7|190690.7|191000.7|190690.7|1
1723497190000|2024-08-12 21:13:10|191004.2|190694.2|191004.2|190694.2|191004.2|190694.2|191004.2|190694.2|1
1723497220000|2024-08-12 21:13:40|190954.3|190644.3|190954.3|190644.3|190954.3|190644.3|190954.3|190644.3|1
1723497240000|2024-08-12 21:14:00|190950.2|190640.2|190950.2|190640.2|190950.2|190640.2|190950.2|190640.2|1
1723497250000|2024-08-12 21:14:10|190949.8|190639.8|190949.8|190639.8|190949.8|190639.8|190949.8|190639.8|1
1723497270000|2024-08-12 21:14:30|190949.9|190639.9|190949.9|190639.9|190949.9|190639.9|190949.9|190639.9|1
1723497290000|2024-08-12 21:14:50|190999.9|190689.9|190999.9|190689.9|190999.9|190689.9|190999.9|190689.9|1
1723497360000|2024-08-12 21:16:00|190998.1|190688.1|191014.4|190704.4|191014.4|190704.4|190998.1|190688.1|2
1723497400000|2024-08-12 21:16:40|191015.4|190705.4|191013.8|190703.8|191015.4|190705.4|191013.8|190703.8|2
1723497410000|2024-08-12 21:16:50|191013.3|190703.3|191010.7|190700.7|191013.3|190703.3|191010.7|190700.7|2
1723497440000|2024-08-12 21:17:20|191011.9|190701.9|191011.9|190701.9|191011.9|190701.9|191011.9|190701.9|1
1723497450000|2024-08-12 21:17:30|191010.3|190700.3|191011.2|190701.2|191050.1|190740.1|190985.9|190675.9|4
1723497470000|2024-08-12 21:17:50|191012.8|190702.8|191012.8|190702.8|191012.8|190702.8|191012.8|190702.8|1
1723497510000|2024-08-12 21:18:30|191012.6|190702.6|191012.4|190702.4|191012.6|190702.6|191012.4|190702.4|2
1723497520000|2024-08-12 21:18:40|191008.5|190698.5|191008.5|190698.5|191008.5|190698.5|191008.5|190698.5|1
1723497550000|2024-08-12 21:19:10|191008.7|190698.7|191008.7|190698.7|191008.7|190698.7|191008.7|190698.7|1
1723497570000|2024-08-12 21:19:30|191008.3|190698.3|191008.3|190698.3|191008.3|190698.3|191008.3|190698.3|1
1723497580000|2024-08-12 21:19:40|191011|190701|191011|190701|191011|190701|191011|190701|1
1723497600000|2024-08-12 21:20:00|191011.9|190701.9|191011.9|190701.9|191011.9|190701.9|191011.1|190701.1|3
1723497630000|2024-08-12 21:20:30|191010|190700|191010|190700|191010|190700|191010|190700|1
1723497690000|2024-08-12 21:21:30|191009.9|190699.9|191009.9|190699.9|191009.9|190699.9|191009.9|190699.9|1
1723497730000|2024-08-12 21:22:10|191010.9|190700.9|191010.9|190700.9|191010.9|190700.9|191010.9|190700.9|1
1723497740000|2024-08-12 21:22:20|191013.7|190703.7|191013.7|190703.7|191013.7|190703.7|191013.7|190703.7|1
1723497800000|2024-08-12 21:23:20|191013.4|190703.4|191013.4|190703.4|191013.4|190703.4|191013.4|190703.4|1
1723497850000|2024-08-12 21:24:10|191029.7|190719.7|191014.2|190704.2|191029.7|190719.7|191014.2|190704.2|2
1723497860000|2024-08-12 21:24:20|190935.1|190625.1|190953.8|190643.8|190953.8|190643.8|190935.1|190625.1|3
1723497870000|2024-08-12 21:24:30|190942.2|190632.2|190942.2|190632.2|190942.2|190632.2|190942.2|190632.2|1
1723497890000|2024-08-12 21:24:50|190942.3|190632.3|190942.3|190632.3|190942.3|190632.3|190942.3|190632.3|1
1723497910000|2024-08-12 21:25:10|190945.8|190635.8|190945.8|190635.8|190945.8|190635.8|190945.8|190635.8|1
1723497920000|2024-08-12 21:25:20|190945.9|190635.9|190945.9|190635.9|190945.9|190635.9|190945.9|190635.9|1
1723497970000|2024-08-12 21:26:10|190946|190636|190945.5|190635.5|190946|190636|190945.5|190635.5|2
1723497980000|2024-08-12 21:26:20|190952.2|190642.2|190952.2|190642.2|190952.2|190642.2|190952.2|190642.2|1
1723497990000|2024-08-12 21:26:30|190944.6|190634.6|190937.6|190627.6|190944.6|190634.6|190937.1|190627.1|5
1723498000000|2024-08-12 21:26:40|190937.8|190627.8|190937.8|190627.8|190937.8|190627.8|190937.8|190627.8|1
1723498010000|2024-08-12 21:26:50|190937.6|190627.6|190937.6|190627.6|190937.6|190627.6|190937.6|190627.6|1
1723498020000|2024-08-12 21:27:00|190940.3|190630.3|190939.8|190629.8|190940.3|190630.3|190939.8|190629.8|2
1723498030000|2024-08-12 21:27:10|190940|190630|190940|190630|190940|190630|190940|190630|1
1723498040000|2024-08-12 21:27:20|190939.8|190629.8|190935.1|190625.1|190945.6|190635.6|190935.1|190625.1|3
1723498050000|2024-08-12 21:27:30|190935.4|190625.4|190935.4|190625.4|190935.4|190625.4|190935.4|190625.4|1
1723498070000|2024-08-12 21:27:50|190934.5|190624.5|190937.7|190627.7|190937.7|190627.7|190934.5|190624.5|2
1723498130000|2024-08-12 21:28:50|190937.5|190627.5|190940.4|190630.4|190940.4|190630.4|190937.5|190627.5|4
1723498140000|2024-08-12 21:29:00|190940.7|190630.7|190941.6|190631.6|190941.6|190631.6|190940.7|190630.7|2
1723498150000|2024-08-12 21:29:10|190941.2|190631.2|190941.2|190631.2|190941.2|190631.2|190941.2|190631.2|1
1723498170000|2024-08-12 21:29:30|191009.3|190699.3|191009.3|190699.3|191009.3|190699.3|191009.3|190699.3|1
1723498200000|2024-08-12 21:30:00|190924.2|190614.2|190915.7|190605.7|190924.2|190614.2|190902.4|190592.4|5
1723498210000|2024-08-12 21:30:10|190916.9|190606.9|190866.6|190556.6|190916.9|190606.9|190865.5|190555.5|5
1723498220000|2024-08-12 21:30:20|190867|190557|190867|190557|190867|190557|190867|190557|1
1723498250000|2024-08-12 21:30:50|190870.1|190560.1|190870.1|190560.1|190870.1|190560.1|190870.1|190560.1|1
1723498260000|2024-08-12 21:31:00|190867.5|190557.5|190867.5|190557.5|190867.5|190557.5|190867.5|190557.5|1
1723498270000|2024-08-12 21:31:10|190867.8|190557.8|190873.7|190563.7|190873.7|190563.7|190867.8|190557.8|3
1723498300000|2024-08-12 21:31:40|190870.7|190560.7|190874.8|190564.8|190911.7|190601.7|190870.7|190560.7|8
1723498310000|2024-08-12 21:31:50|190874.9|190564.9|190874.9|190564.9|190874.9|190564.9|190874.9|190564.9|1
1723498320000|2024-08-12 21:32:00|190880|190570|190880|190570|190880|190570|190880|190570|1
1723498330000|2024-08-12 21:32:10|190879.1|190569.1|190879.1|190569.1|190879.1|190569.1|190879.1|190569.1|1
1723498350000|2024-08-12 21:32:30|190863.7|190553.7|190863.7|190553.7|190863.7|190553.7|190863.7|190553.7|1
1723498360000|2024-08-12 21:32:40|190863.8|190553.8|190863.8|190553.8|190863.8|190553.8|190863.8|190553.8|1
1723498370000|2024-08-12 21:32:50|190863|190553|190870|190560|190870|190560|190863|190553|2
1723498390000|2024-08-12 21:33:10|190870.8|190560.8|190870.8|190560.8|190917.8|190607.8|190870.8|190560.8|4
1723498410000|2024-08-12 21:33:30|190870.1|190560.1|190864.7|190554.7|190870.1|190560.1|190864.7|190554.7|2
1723498430000|2024-08-12 21:33:50|190905.7|190595.7|190871.6|190561.6|190908.2|190598.2|190871.6|190561.6|4
1723498450000|2024-08-12 21:34:10|190871.8|190561.8|190871.8|190561.8|190871.8|190561.8|190871.8|190561.8|1
1723498460000|2024-08-12 21:34:20|190871.1|190561.1|190871.1|190561.1|190871.1|190561.1|190871.1|190561.1|1
1723498470000|2024-08-12 21:34:30|190870.4|190560.4|190862.7|190552.7|190870.4|190560.4|190862.7|190552.7|2
1723498490000|2024-08-12 21:34:50|190862.8|190552.8|190869.5|190559.5|190869.5|190559.5|190862.8|190552.8|2
1723498500000|2024-08-12 21:35:00|190906|190596|190869.2|190559.2|190906|190596|190869.2|190559.2|2
1723498510000|2024-08-12 21:35:10|190868.5|190558.5|190868.5|190558.5|190868.5|190558.5|190868.5|190558.5|1
1723498530000|2024-08-12 21:35:30|190860.2|190550.2|190860.2|190550.2|190860.2|190550.2|190860.2|190550.2|1
1723498550000|2024-08-12 21:35:50|190860.3|190550.3|190867.5|190557.5|190902.5|190592.5|190860.3|190550.3|5
1723498570000|2024-08-12 21:36:10|190866.8|190556.8|190866.8|190556.8|190866.8|190556.8|190866.8|190556.8|1
1723498590000|2024-08-12 21:36:30|190860.5|190550.5|190860.5|190550.5|190860.5|190550.5|190860.5|190550.5|1
1723498610000|2024-08-12 21:36:50|190867.1|190557.1|190867.1|190557.1|190867.1|190557.1|190867.1|190557.1|1
1723498630000|2024-08-12 21:37:10|190866.5|190556.5|190865.3|190555.3|190866.5|190556.5|190865.3|190555.3|2
1723498640000|2024-08-12 21:37:20|190865.4|190555.4|190865.4|190555.4|190865.4|190555.4|190865.4|190555.4|1
1723498660000|2024-08-12 21:37:40|190865.1|190555.1|190865.1|190555.1|190865.1|190555.1|190865.1|190555.1|1
1723498700000|2024-08-12 21:38:20|190872.4|190562.4|190872.4|190562.4|190872.4|190562.4|190872.4|190562.4|1
1723498760000|2024-08-12 21:39:20|190855.6|190545.6|190855.6|190545.6|190855.6|190545.6|190855.6|190545.6|1
1723498770000|2024-08-12 21:39:30|190856.4|190546.4|190864.5|190554.5|190864.5|190554.5|190856.4|190546.4|2
1723498790000|2024-08-12 21:39:50|190863.9|190553.9|190863.9|190553.9|190863.9|190553.9|190863.9|190553.9|1
1723498810000|2024-08-12 21:40:10|190864|190554|190864|190554|190864|190554|190864|190554|1
1723498840000|2024-08-12 21:40:40|190863.5|190553.5|190863.5|190553.5|190863.5|190553.5|190863.5|190553.5|1
1723498850000|2024-08-12 21:40:50|190863.6|190553.6|190870.6|190560.6|190870.6|190560.6|190863.6|190553.6|2
1723498860000|2024-08-12 21:41:00|190865.5|190555.5|190865.5|190555.5|190865.5|190555.5|190865.5|190555.5|1
1723498890000|2024-08-12 21:41:30|190865.7|190555.7|190865.7|190555.7|190865.7|190555.7|190865.7|190555.7|1
1723498900000|2024-08-12 21:41:40|190865.2|190555.2|190865.2|190555.2|190865.2|190555.2|190865.2|190555.2|1
1723498910000|2024-08-12 21:41:50|190865.7|190555.7|190865.7|190555.7|190865.7|190555.7|190865.7|190555.7|1
1723498920000|2024-08-12 21:42:00|190865|190555|190865.3|190555.3|190865.3|190555.3|190865|190555|2
1723498930000|2024-08-12 21:42:10|190865|190555|190865|190555|190865|190555|190865|190555|1
1723498950000|2024-08-12 21:42:30|190865.8|190555.8|190865.8|190555.8|190865.8|190555.8|190865.8|190555.8|1
1723499060000|2024-08-12 21:44:20|190865.9|190555.9|190865.9|190555.9|190865.9|190555.9|190865.9|190555.9|1
1723499130000|2024-08-12 21:45:30|190927.4|190617.4|190845.1|190535.1|190927.4|190617.4|190843.4|190533.4|5
1723499150000|2024-08-12 21:45:50|190845.4|190535.4|190857.5|190547.5|190857.5|190547.5|190845.4|190535.4|2
1723499160000|2024-08-12 21:46:00|190857.6|190547.6|190857.2|190547.2|190857.6|190547.6|190857.2|190547.2|2
1723499170000|2024-08-12 21:46:10|190857.4|190547.4|190857.4|190547.4|190857.4|190547.4|190857.4|190547.4|1
1723499180000|2024-08-12 21:46:20|190857.5|190547.5|190857.5|190547.5|190857.5|190547.5|190857.5|190547.5|1
1723499200000|2024-08-12 21:46:40|190857.7|190547.7|190859.1|190549.1|190859.1|190549.1|190857.7|190547.7|2
1723499210000|2024-08-12 21:46:50|190859.2|190549.2|190859.2|190549.2|190859.2|190549.2|190859.2|190549.2|1
1723499220000|2024-08-12 21:47:00|190847.3|190537.3|190847.3|190537.3|190847.3|190537.3|190847.3|190537.3|1
1723499230000|2024-08-12 21:47:10|190847.5|190537.5|190860|190550|190909|190599|190847.5|190537.5|5
1723499240000|2024-08-12 21:47:20|190860.1|190550.1|190852.2|190542.2|190914.4|190604.4|190852.2|190542.2|5
1723499250000|2024-08-12 21:47:30|190847.1|190537.1|190847.1|190537.1|190847.1|190537.1|190847.1|190537.1|1
1723499260000|2024-08-12 21:47:40|190846.6|190536.6|190846.6|190536.6|190846.6|190536.6|190846.6|190536.6|1
1723499270000|2024-08-12 21:47:50|190846.8|190536.8|190852|190542|190852|190542|190846.8|190536.8|2
1723499280000|2024-08-12 21:48:00|190852.1|190542.1|190846.9|190536.9|190852.1|190542.1|190846.9|190536.9|2
1723499290000|2024-08-12 21:48:10|190852.2|190542.2|190852.2|190542.2|190852.2|190542.2|190852.2|190542.2|1
1723499310000|2024-08-12 21:48:30|190851.8|190541.8|190847.2|190537.2|190851.8|190541.8|190847.2|190537.2|2
1723499320000|2024-08-12 21:48:40|190847.4|190537.4|190851.4|190541.4|190851.4|190541.4|190846.2|190536.2|3
1723499330000|2024-08-12 21:48:50|190850.7|190540.7|190850.7|190540.7|190850.7|190540.7|190850.7|190540.7|1
1723499340000|2024-08-12 21:49:00|190846.3|190536.3|190846.3|190536.3|190846.3|190536.3|190846.3|190536.3|1
1723499360000|2024-08-12 21:49:20|190846.5|190536.5|190851.5|190541.5|190851.5|190541.5|190846.5|190536.5|2
1723499370000|2024-08-12 21:49:30|190850.9|190540.9|190850.9|190540.9|190850.9|190540.9|190850.9|190540.9|1
1723499380000|2024-08-12 21:49:40|190851|190541|190851|190541|190851|190541|190851|190541|1
1723499390000|2024-08-12 21:49:50|190851.1|190541.1|190851.1|190541.1|190851.1|190541.1|190851.1|190541.1|1
1723499410000|2024-08-12 21:50:10|190846.5|190536.5|190846.5|190536.5|190846.5|190536.5|190846.5|190536.5|1
1723499420000|2024-08-12 21:50:20|190846.7|190536.7|190846.7|190536.7|190846.7|190536.7|190846.7|190536.7|1
1723499430000|2024-08-12 21:50:30|190851.6|190541.6|190851.6|190541.6|190851.6|190541.6|190851.6|190541.6|1
1723499440000|2024-08-12 21:50:40|190851|190541|190849.8|190539.8|190851|190541|190849.8|190539.8|2
1723499460000|2024-08-12 21:51:00|190849.9|190539.9|190849.9|190539.9|190849.9|190539.9|190849.9|190539.9|1
1723499490000|2024-08-12 21:51:30|190850|190540|190841.7|190531.7|190907.4|190597.4|190841.7|190531.7|6
1723499510000|2024-08-12 21:51:50|190841.8|190531.8|190842.3|190532.3|190842.3|190532.3|190841.8|190531.8|2
1723499520000|2024-08-12 21:52:00|190855.1|190545.1|190855.1|190545.1|190855.1|190545.1|190855.1|190545.1|1
1723499530000|2024-08-12 21:52:10|190854.7|190544.7|190854.7|190544.7|190854.7|190544.7|190854.7|190544.7|1
1723499540000|2024-08-12 21:52:20|190842.4|190532.4|190842.4|190532.4|190842.4|190532.4|190842.4|190532.4|1
1723499550000|2024-08-12 21:52:30|190843.2|190533.2|190843.6|190533.6|190843.6|190533.6|190843.2|190533.2|2
1723499560000|2024-08-12 21:52:40|190843.2|190533.2|190848.2|190538.2|190848.2|190538.2|190843.2|190533.2|2
1723499570000|2024-08-12 21:52:50|190847.6|190537.6|190847.6|190537.6|190847.6|190537.6|190847.6|190537.6|1
1723499580000|2024-08-12 21:53:00|190847.2|190537.2|190847.2|190537.2|190847.2|190537.2|190847.2|190537.2|1
1723499600000|2024-08-12 21:53:20|190842.5|190532.5|190842.5|190532.5|190842.5|190532.5|190842.5|190532.5|1
1723499620000|2024-08-12 21:53:40|190842.6|190532.6|190847|190537|190847.6|190537.6|190842.6|190532.6|3
1723499630000|2024-08-12 21:53:50|190842.5|190532.5|190842.5|190532.5|190842.5|190532.5|190842.5|190532.5|1
1723499640000|2024-08-12 21:54:00|190888.2|190578.2|190888.2|190578.2|190888.2|190578.2|190888.2|190578.2|1
1723499650000|2024-08-12 21:54:10|190904.2|190594.2|190842.5|190532.5|190904.4|190594.4|190842.5|190532.5|5
1723499660000|2024-08-12 21:54:20|190847.4|190537.4|190847.4|190537.4|190847.4|190537.4|190847.4|190537.4|1
1723499670000|2024-08-12 21:54:30|190846.9|190536.9|190842.3|190532.3|190846.9|190536.9|190842.3|190532.3|2
1723499690000|2024-08-12 21:54:50|190847.1|190537.1|190846.5|190536.5|190847.1|190537.1|190846.5|190536.5|2
1723499700000|2024-08-12 21:55:00|190846.6|190536.6|190846.6|190536.6|190846.6|190536.6|190846.6|190536.6|1
1723499710000|2024-08-12 21:55:10|190847|190537|190846.3|190536.3|190847|190537|190846.3|190536.3|2
1723499730000|2024-08-12 21:55:30|190838.9|190528.9|190838.9|190528.9|190838.9|190528.9|190838.9|190528.9|1
1723499740000|2024-08-12 21:55:40|190833.4|190523.4|190833.4|190523.4|190833.4|190523.4|190833.4|190523.4|1
1723499750000|2024-08-12 21:55:50|190834.3|190524.3|190834.3|190524.3|190834.3|190524.3|190834.3|190524.3|1
1723499760000|2024-08-12 21:56:00|190834.8|190524.8|190838.2|190528.2|190838.2|190528.2|190833.9|190523.9|3
1723499770000|2024-08-12 21:56:10|190837.7|190527.7|190837.7|190527.7|190837.7|190527.7|190837.7|190527.7|1
1723499790000|2024-08-12 21:56:30|190821.3|190511.3|190829.8|190519.8|190829.8|190519.8|190821.3|190511.3|2
1723499800000|2024-08-12 21:56:40|190828.1|190518.1|190829.4|190519.4|190829.8|190519.8|190828.1|190518.1|3
1723499810000|2024-08-12 21:56:50|190829.5|190519.5|190829.5|190519.5|190829.5|190519.5|190829.5|190519.5|1
1723499820000|2024-08-12 21:57:00|190834.4|190524.4|190833.8|190523.8|190834.4|190524.4|190833.8|190523.8|2
1723499840000|2024-08-12 21:57:20|190833.9|190523.9|190833.9|190523.9|190833.9|190523.9|190833.9|190523.9|1
1723499850000|2024-08-12 21:57:30|190833.8|190523.8|190833.8|190523.8|190833.8|190523.8|190833.8|190523.8|1
1723499880000|2024-08-12 21:58:00|190840.1|190530.1|190840.1|190530.1|190840.1|190530.1|190840.1|190530.1|1
1723499930000|2024-08-12 21:58:50|190839.4|190529.4|190839.4|190529.4|190839.4|190529.4|190839.4|190529.4|1
1723499940000|2024-08-12 21:59:00|190794.1|190484.1|190794.1|190484.1|190794.1|190484.1|190794.1|190484.1|1
1723500000000|2024-08-12 22:00:00|190861|190551|190805.3|190495.3|190871|190561|190793.6|190483.6|17
1723500010000|2024-08-12 22:00:10|190803.4|190493.4|190802|190492|190807.7|190497.7|190802|190492|8
1723500020000|2024-08-12 22:00:20|190799.7|190489.7|190802.4|190492.4|190802.4|190492.4|190799.7|190489.7|3
1723500030000|2024-08-12 22:00:30|190802.7|190492.7|190810.7|190500.7|190813.1|190503.1|190802.7|190492.7|9
1723500040000|2024-08-12 22:00:40|190790.3|190480.3|190801.4|190491.4|190833.5|190523.5|190790.3|190480.3|7
1723500050000|2024-08-12 22:00:50|190802.5|190492.5|190803.9|190493.9|190807|190497|190802.5|190492.5|9
1723500060000|2024-08-12 22:01:00|190804.3|190494.3|190827.5|190517.5|190827.7|190517.7|190804.1|190494.1|14
1723500070000|2024-08-12 22:01:10|190827.6|190517.6|190827.8|190517.8|190828.6|190518.6|190827.6|190517.6|6
1723500080000|2024-08-12 22:01:20|190828.1|190518.1|190827.6|190517.6|190828.1|190518.1|190827.6|190517.6|5
1723500090000|2024-08-12 22:01:30|190827.7|190517.7|190826.1|190516.1|190827.9|190517.9|190826.1|190516.1|4
1723500100000|2024-08-12 22:01:40|190826.3|190516.3|190826.3|190516.3|190826.8|190516.8|190826|190516|5
1723500110000|2024-08-12 22:01:50|190824.1|190514.1|190808.8|190498.8|190824.6|190514.6|190808.8|190498.8|5
1723500120000|2024-08-12 22:02:00|190809.1|190499.1|190855.5|190545.5|190855.5|190545.5|190809.1|190499.1|3
1723500130000|2024-08-12 22:02:10|190836|190526|190878.4|190568.4|190895.5|190585.5|190824.8|190514.8|17
1723500140000|2024-08-12 22:02:20|190878.7|190568.7|190879.9|190569.9|190880.2|190570.2|190878.7|190568.7|7
1723500150000|2024-08-12 22:02:30|190880|190570|190879.5|190569.5|190880.2|190570.2|190879.5|190569.5|8
1723500160000|2024-08-12 22:02:40|190880.1|190570.1|190880.6|190570.6|190880.6|190570.6|190880.1|190570.1|3
1723500170000|2024-08-12 22:02:50|190870.5|190560.5|190902.6|190592.6|190902.6|190592.6|190870.5|190560.5|3
1723500180000|2024-08-12 22:03:00|190896.7|190586.7|190895.4|190585.4|190896.7|190586.7|190895.4|190585.4|2
1723500190000|2024-08-12 22:03:10|190895.5|190585.5|190895.5|190585.5|190895.5|190585.5|190895.5|190585.5|1
1723500210000|2024-08-12 22:03:30|190895.6|190585.6|190857.4|190547.4|190895.6|190585.6|190857.4|190547.4|2
1723500220000|2024-08-12 22:03:40|190866.5|190556.5|190893|190583|190894|190584|190866.5|190556.5|10
1723500230000|2024-08-12 22:03:50|190893.1|190583.1|190893.3|190583.3|190893.6|190583.6|190893.1|190583.1|3
1723500240000|2024-08-12 22:04:00|190893.4|190583.4|190893.5|190583.5|190893.5|190583.5|190893.2|190583.2|5
1723500250000|2024-08-12 22:04:10|190882.4|190572.4|190882.4|190572.4|190882.4|190572.4|190882.4|190572.4|1
1723500260000|2024-08-12 22:04:20|190871.9|190561.9|190871.9|190561.9|190871.9|190561.9|190871.9|190561.9|1
1723500270000|2024-08-12 22:04:30|190868.2|190558.2|190903.3|190593.3|190903.3|190593.3|190868.2|190558.2|2
1723500280000|2024-08-12 22:04:40|190936.1|190626.1|190901.7|190591.7|190936.1|190626.1|190901.7|190591.7|2
1723500290000|2024-08-12 22:04:50|190901.8|190591.8|190901.8|190591.8|190901.8|190591.8|190901.8|190591.8|1
1723500300000|2024-08-12 22:05:00|190902.8|190592.8|190897.2|190587.2|190902.8|190592.8|190896.3|190586.3|5
1723500310000|2024-08-12 22:05:10|190873.6|190563.6|190870.3|190560.3|190873.6|190563.6|190870.3|190560.3|3
1723500320000|2024-08-12 22:05:20|190870|190560|190870.2|190560.2|190870.2|190560.2|190870|190560|2
1723500330000|2024-08-12 22:05:30|190867.3|190557.3|190901.9|190591.9|190901.9|190591.9|190867.3|190557.3|2
1723500350000|2024-08-12 22:05:50|190902|190592|190902.1|190592.1|190903.1|190593.1|190902|190592|3
1723500360000|2024-08-12 22:06:00|190868.3|190558.3|190860.7|190550.7|190868.3|190558.3|190860.7|190550.7|2
1723500370000|2024-08-12 22:06:10|190860.9|190550.9|190860.5|190550.5|190860.9|190550.9|190860.5|190550.5|2
1723500380000|2024-08-12 22:06:20|190866.8|190556.8|190861.8|190551.8|190866.8|190556.8|190861.8|190551.8|2
1723500390000|2024-08-12 22:06:30|190900.1|190590.1|190900.1|190590.1|190900.1|190590.1|190900.1|190590.1|1
1723500410000|2024-08-12 22:06:50|190902.4|190592.4|190899.8|190589.8|190902.4|190592.4|190899.8|190589.8|3
1723500420000|2024-08-12 22:07:00|190864|190554|190864|190554|190864|190554|190864|190554|1
1723500430000|2024-08-12 22:07:10|190864.1|190554.1|190867.1|190557.1|190867.1|190557.1|190864.1|190554.1|2
1723500440000|2024-08-12 22:07:20|190902.3|190592.3|190902.3|190592.3|190902.3|190592.3|190902.3|190592.3|1
1723500450000|2024-08-12 22:07:30|190902.4|190592.4|190903|190593|190903|190593|190902.4|190592.4|2
1723500460000|2024-08-12 22:07:40|190925.4|190615.4|190902.4|190592.4|190925.4|190615.4|190901.3|190591.3|3
1723500480000|2024-08-12 22:08:00|190903.1|190593.1|190903|190593|190920.7|190610.7|190901.1|190591.1|5
1723500490000|2024-08-12 22:08:10|190867.1|190557.1|190867.1|190557.1|190867.1|190557.1|190867.1|190557.1|1
1723500500000|2024-08-12 22:08:20|190922.8|190612.8|190922.8|190612.8|190922.8|190612.8|190922.8|190612.8|1
1723500530000|2024-08-12 22:08:50|190867.2|190557.2|190874.2|190564.2|190884.5|190574.5|190867.2|190557.2|5
1723500540000|2024-08-12 22:09:00|190916.5|190606.5|190916.5|190606.5|190916.5|190606.5|190913.9|190603.9|3
1723500550000|2024-08-12 22:09:10|190914.2|190604.2|190918|190608|190919.6|190609.6|190914.2|190604.2|5
1723500560000|2024-08-12 22:09:20|190918.2|190608.2|190917.2|190607.2|190918.2|190608.2|190916.6|190606.6|6
1723500570000|2024-08-12 22:09:30|190916.8|190606.8|190916.6|190606.6|190917|190607|190916.3|190606.3|7
1723500580000|2024-08-12 22:09:40|190917|190607|190867.8|190557.8|190917|190607|190865.4|190555.4|10
1723500590000|2024-08-12 22:09:50|190863.6|190553.6|190863.6|190553.6|190863.6|190553.6|190863.6|190553.6|1
1723500600000|2024-08-12 22:10:00|190873.4|190563.4|190871|190561|190893|190583|190871|190561|7
1723500610000|2024-08-12 22:10:10|190867.5|190557.5|190904.3|190594.3|190904.3|190594.3|190867.5|190557.5|2
1723500620000|2024-08-12 22:10:20|190904.4|190594.4|190918.9|190608.9|190919.3|190609.3|190904.4|190594.4|4
1723500630000|2024-08-12 22:10:30|190917.5|190607.5|190917.5|190607.5|190917.5|190607.5|190917.5|190607.5|1
1723500640000|2024-08-12 22:10:40|190871.4|190561.4|190871.4|190561.4|190871.4|190561.4|190871.4|190561.4|1
1723500650000|2024-08-12 22:10:50|190887.8|190577.8|190888.8|190578.8|190888.8|190578.8|190887.8|190577.8|3
1723500660000|2024-08-12 22:11:00|190889.8|190579.8|190901.9|190591.9|190902.7|190592.7|190885.8|190575.8|10
1723500670000|2024-08-12 22:11:10|190901.7|190591.7|190899.5|190589.5|190902.8|190592.8|190898.8|190588.8|14
1723500680000|2024-08-12 22:11:20|190899.6|190589.6|190900.5|190590.5|190900.5|190590.5|190898.9|190588.9|4
1723500690000|2024-08-12 22:11:30|190907.8|190597.8|190874.6|190564.6|190907.8|190597.8|190865.4|190555.4|7
1723500700000|2024-08-12 22:11:40|190867.7|190557.7|190890.4|190580.4|190892|190582|190867.7|190557.7|3
1723500710000|2024-08-12 22:11:50|190890.7|190580.7|190889.7|190579.7|190890.7|190580.7|190889.7|190579.7|2
1723500720000|2024-08-12 22:12:00|190889.8|190579.8|190889.8|190579.8|190889.8|190579.8|190889.8|190579.8|1
1723500730000|2024-08-12 22:12:10|190868.1|190558.1|190894|190584|190894|190584|190868.1|190558.1|2
1723500740000|2024-08-12 22:12:20|190894.2|190584.2|190902.1|190592.1|190908.4|190598.4|190894.2|190584.2|4
1723500750000|2024-08-12 22:12:30|190902.4|190592.4|190902.4|190592.4|190902.4|190592.4|190902.4|190592.4|1
1723500760000|2024-08-12 22:12:40|190916.2|190606.2|190877.9|190567.9|190916.2|190606.2|190877.9|190567.9|6
1723500770000|2024-08-12 22:12:50|190887.9|190577.9|190887.3|190577.3|190887.9|190577.9|190887.3|190577.3|2
1723500780000|2024-08-12 22:13:00|190887.5|190577.5|190885.6|190575.6|190887.5|190577.5|190885.6|190575.6|2
1723500790000|2024-08-12 22:13:10|190860.1|190550.1|190899.3|190589.3|190899.3|190589.3|190860.1|190550.1|3
1723500800000|2024-08-12 22:13:20|190908.5|190598.5|190882|190572|190908.5|190598.5|190881.4|190571.4|4
1723500810000|2024-08-12 22:13:30|190882.2|190572.2|190882.2|190572.2|190882.2|190572.2|190882.2|190572.2|1
1723500820000|2024-08-12 22:13:40|190881.3|190571.3|190910.9|190600.9|190915.3|190605.3|190881.3|190571.3|7
1723500840000|2024-08-12 22:14:00|190928|190618|190926.8|190616.8|190930.1|190620.1|190925.7|190615.7|5
1723500850000|2024-08-12 22:14:10|190926.6|190616.6|190932|190622|190932|190622|190926.6|190616.6|2
1723500860000|2024-08-12 22:14:20|190933.2|190623.2|190933.2|190623.2|190933.2|190623.2|190933.2|190623.2|1
1723500870000|2024-08-12 22:14:30|190930.9|190620.9|190922.6|190612.6|190930.9|190620.9|190922.6|190612.6|3
1723500880000|2024-08-12 22:14:40|190938.9|190628.9|190921.7|190611.7|190938.9|190628.9|190921.7|190611.7|2
1723500890000|2024-08-12 22:14:50|190923.5|190613.5|190923.6|190613.6|190923.6|190613.6|190923.5|190613.5|2
1723500900000|2024-08-12 22:15:00|190922.1|190612.1|190927.7|190617.7|190927.7|190617.7|190921.7|190611.7|4
1723500910000|2024-08-12 22:15:10|190941.7|190631.7|190940.3|190630.3|190941.7|190631.7|190936.5|190626.5|3
1723500920000|2024-08-12 22:15:20|190924.6|190614.6|190897.8|190587.8|190924.6|190614.6|190896|190586|9
1723500950000|2024-08-12 22:15:50|190909.9|190599.9|190917.6|190607.6|190917.6|190607.6|190909.9|190599.9|2
1723500960000|2024-08-12 22:16:00|190895.8|190585.8|190889.5|190579.5|190932.7|190622.7|190887.1|190577.1|11
1723500970000|2024-08-12 22:16:10|190890.3|190580.3|190890.3|190580.3|190903|190593|190890.3|190580.3|3
1723500980000|2024-08-12 22:16:20|190904.1|190594.1|190904|190594|190904.1|190594.1|190904|190594|2
1723500990000|2024-08-12 22:16:30|190902.6|190592.6|190902.6|190592.6|190902.6|190592.6|190902.6|190592.6|1
1723501000000|2024-08-12 22:16:40|190902.5|190592.5|190902.8|190592.8|190902.8|190592.8|190902.5|190592.5|2
1723501020000|2024-08-12 22:17:00|190901.1|190591.1|190901.1|190591.1|190901.1|190591.1|190901.1|190591.1|1
1723501030000|2024-08-12 22:17:10|190902.1|190592.1|190902.1|190592.1|190902.1|190592.1|190902.1|190592.1|1
1723501040000|2024-08-12 22:17:20|190899.3|190589.3|190899.3|190589.3|190899.3|190589.3|190899.3|190589.3|1
1723501050000|2024-08-12 22:17:30|190899.1|190589.1|190899.1|190589.1|190899.1|190589.1|190899.1|190589.1|1
1723501060000|2024-08-12 22:17:40|190898.4|190588.4|190899.2|190589.2|190899.2|190589.2|190898.4|190588.4|2
1723501070000|2024-08-12 22:17:50|190899.7|190589.7|190899.7|190589.7|190899.7|190589.7|190899.7|190589.7|1
1723501080000|2024-08-12 22:18:00|190898.9|190588.9|190898.9|190588.9|190898.9|190588.9|190898.9|190588.9|1
1723501090000|2024-08-12 22:18:10|190897.1|190587.1|190897|190587|190897.1|190587.1|190897|190587|2
1723501100000|2024-08-12 22:18:20|190896.7|190586.7|190895.3|190585.3|190896.7|190586.7|190895.3|190585.3|2
1723501110000|2024-08-12 22:18:30|190897.7|190587.7|190897.7|190587.7|190897.7|190587.7|190897.7|190587.7|1
1723501120000|2024-08-12 22:18:40|190897.6|190587.6|190897.6|190587.6|190897.6|190587.6|190897.6|190587.6|1
1723501130000|2024-08-12 22:18:50|190897.5|190587.5|190897.4|190587.4|190897.5|190587.5|190896.7|190586.7|3
1723501140000|2024-08-12 22:19:00|190897.2|190587.2|190897.2|190587.2|190897.2|190587.2|190897.2|190587.2|1
1723501150000|2024-08-12 22:19:10|190894.4|190584.4|190894.4|190584.4|190894.4|190584.4|190894.4|190584.4|1
1723501160000|2024-08-12 22:19:20|190898.9|190588.9|190897.9|190587.9|190899.2|190589.2|190891.3|190581.3|6
1723501170000|2024-08-12 22:19:30|190896.8|190586.8|190896.8|190586.8|190896.8|190586.8|190896.8|190586.8|1
1723501180000|2024-08-12 22:19:40|190895.7|190585.7|190895.7|190585.7|190895.7|190585.7|190895.7|190585.7|1
1723501190000|2024-08-12 22:19:50|190896.3|190586.3|190892.6|190582.6|190896.3|190586.3|190892.6|190582.6|2
1723501200000|2024-08-12 22:20:00|190881.8|190571.8|190881.7|190571.7|190882|190572|190881.4|190571.4|4
1723501210000|2024-08-12 22:20:10|190893.9|190583.9|190881.7|190571.7|190893.9|190583.9|190881.7|190571.7|2
1723501220000|2024-08-12 22:20:20|190888.5|190578.5|190888.5|190578.5|190888.5|190578.5|190888.5|190578.5|1
1723501230000|2024-08-12 22:20:30|190896.3|190586.3|190898.2|190588.2|190898.7|190588.7|190896.3|190586.3|4
1723501240000|2024-08-12 22:20:40|190899|190589|190899|190589|190899|190589|190899|190589|1
1723501250000|2024-08-12 22:20:50|190897.8|190587.8|190897.8|190587.8|190897.8|190587.8|190897.8|190587.8|1
1723501260000|2024-08-12 22:21:00|190893.3|190583.3|190893.3|190583.3|190893.3|190583.3|190893.3|190583.3|1
1723501270000|2024-08-12 22:21:10|190897.8|190587.8|190897.8|190587.8|190897.8|190587.8|190897.8|190587.8|1
1723501300000|2024-08-12 22:21:40|190897.7|190587.7|190897.7|190587.7|190897.7|190587.7|190897.7|190587.7|1
1723501310000|2024-08-12 22:21:50|190893.1|190583.1|190893.1|190583.1|190893.1|190583.1|190893.1|190583.1|1
1723501330000|2024-08-12 22:22:10|190897.7|190587.7|190897.7|190587.7|190897.7|190587.7|190897.7|190587.7|1
1723501360000|2024-08-12 22:22:40|190908.4|190598.4|190908.4|190598.4|190908.4|190598.4|190908.4|190598.4|1
1723501370000|2024-08-12 22:22:50|190925.1|190615.1|190925.1|190615.1|190925.1|190615.1|190925.1|190615.1|1
1723501380000|2024-08-12 22:23:00|190908.4|190598.4|190908.7|190598.7|190908.7|190598.7|190908.4|190598.4|2
1723501410000|2024-08-12 22:23:30|190926.1|190616.1|190926.1|190616.1|190926.1|190616.1|190926.1|190616.1|1
1723501430000|2024-08-12 22:23:50|190925.6|190615.6|190925.6|190615.6|190925.6|190615.6|190925.6|190615.6|1
1723501440000|2024-08-12 22:24:00|190908.5|190598.5|190908.5|190598.5|190908.5|190598.5|190908.5|190598.5|1
1723501470000|2024-08-12 22:24:30|190925.5|190615.5|190925.5|190615.5|190925.5|190615.5|190925.5|190615.5|1
1723501490000|2024-08-12 22:24:50|190908.5|190598.5|190908.5|190598.5|190908.5|190598.5|190908.5|190598.5|1
1723501530000|2024-08-12 22:25:30|190925.5|190615.5|190925.5|190615.5|190925.5|190615.5|190925.5|190615.5|1
1723501540000|2024-08-12 22:25:40|190921.5|190611.5|190921.5|190611.5|190921.5|190611.5|190921.5|190611.5|1
1723501550000|2024-08-12 22:25:50|190923.9|190613.9|190908|190598|190923.9|190613.9|190908|190598|2
1723501560000|2024-08-12 22:26:00|190906.8|190596.8|190907.1|190597.1|190907.1|190597.1|190906.5|190596.5|3
1723501580000|2024-08-12 22:26:20|190921.4|190611.4|190921.4|190611.4|190921.4|190611.4|190921.4|190611.4|1
1723501590000|2024-08-12 22:26:30|190924.4|190614.4|190924.4|190614.4|190924.4|190614.4|190924.4|190614.4|1
1723501600000|2024-08-12 22:26:40|190919.7|190609.7|190906.6|190596.6|190919.7|190609.7|190906.6|190596.6|2
1723501640000|2024-08-12 22:27:20|190919.7|190609.7|190919.5|190609.5|190919.7|190609.7|190919.5|190609.5|2
1723501660000|2024-08-12 22:27:40|190906.5|190596.5|190906.5|190596.5|190906.5|190596.5|190906.5|190596.5|1
1723501680000|2024-08-12 22:28:00|190908.2|190598.2|190908.2|190598.2|190908.2|190598.2|190908.2|190598.2|1
1723501690000|2024-08-12 22:28:10|190924.6|190614.6|190924.6|190614.6|190924.6|190614.6|190924.6|190614.6|1
1723501710000|2024-08-12 22:28:30|190918.6|190608.6|190906.2|190596.2|190918.6|190608.6|190906.2|190596.2|2
1723501740000|2024-08-12 22:29:00|190918.6|190608.6|190918.6|190608.6|190918.6|190608.6|190918.6|190608.6|1
1723501770000|2024-08-12 22:29:30|190910.3|190600.3|190903.5|190593.5|190910.3|190600.3|190903.5|190593.5|2
1723501790000|2024-08-12 22:29:50|190903.3|190593.3|190903.3|190593.3|190903.3|190593.3|190903.3|190593.3|1
1723501810000|2024-08-12 22:30:10|190909.9|190599.9|190888.4|190578.4|190909.9|190599.9|190888.4|190578.4|3
1723501820000|2024-08-12 22:30:20|190888.5|190578.5|190891.3|190581.3|190891.6|190581.6|190867.3|190557.3|5
1723501830000|2024-08-12 22:30:30|190912.4|190602.4|190930|190620|190931.7|190621.7|190912.4|190602.4|5
1723501850000|2024-08-12 22:30:50|190930.1|190620.1|190930.7|190620.7|190931.3|190621.3|190930.1|190620.1|3
1723501860000|2024-08-12 22:31:00|190924.7|190614.7|190924|190614|190926.8|190616.8|190924|190614|3
1723501870000|2024-08-12 22:31:10|190929.2|190619.2|190923.2|190613.2|190929.2|190619.2|190923.2|190613.2|3
1723501880000|2024-08-12 22:31:20|190920.7|190610.7|190923.4|190613.4|190923.4|190613.4|190920.7|190610.7|3
1723501900000|2024-08-12 22:31:40|190922.7|190612.7|190921.2|190611.2|190923.4|190613.4|190921.2|190611.2|3
1723501910000|2024-08-12 22:31:50|190919.3|190609.3|190922.1|190612.1|190925.4|190615.4|190919.3|190609.3|3
1723501920000|2024-08-12 22:32:00|190925.3|190615.3|190922|190612|190925.3|190615.3|190922|190612|2
1723501940000|2024-08-12 22:32:20|190916.8|190606.8|190917|190607|190917|190607|190916.8|190606.8|2
1723501960000|2024-08-12 22:32:40|190918.7|190608.7|190918.7|190608.7|190918.7|190608.7|190918.7|190608.7|1
1723501970000|2024-08-12 22:32:50|190927.7|190617.7|190918.3|190608.3|190927.7|190617.7|190918.3|190608.3|3
1723501980000|2024-08-12 22:33:00|190923.1|190613.1|190923.1|190613.1|190923.1|190613.1|190923.1|190613.1|1
1723501990000|2024-08-12 22:33:10|190920|190610|190912.4|190602.4|190921.7|190611.7|190912.4|190602.4|5
1723502010000|2024-08-12 22:33:30|190913.6|190603.6|190895.6|190585.6|190913.6|190603.6|190895.6|190585.6|2
1723502020000|2024-08-12 22:33:40|190892.8|190582.8|190921.1|190611.1|190921.1|190611.1|190892.4|190582.4|5
1723502030000|2024-08-12 22:33:50|190921.2|190611.2|190921.2|190611.2|190921.2|190611.2|190921.2|190611.2|1
1723502050000|2024-08-12 22:34:10|190913.8|190603.8|190913.8|190603.8|190913.8|190603.8|190913.8|190603.8|1
1723502080000|2024-08-12 22:34:40|190921.2|190611.2|190921.5|190611.5|190921.5|190611.5|190921.2|190611.2|2
1723502100000|2024-08-12 22:35:00|190904.8|190594.8|190904.8|190594.8|190904.8|190594.8|190904.8|190594.8|1
1723502130000|2024-08-12 22:35:30|190919.7|190609.7|190919.7|190609.7|190919.7|190609.7|190919.7|190609.7|1
1723502150000|2024-08-12 22:35:50|190918|190608|190918|190608|190918|190608|190918|190608|1
1723502160000|2024-08-12 22:36:00|190903.5|190593.5|190903.5|190593.5|190903.5|190593.5|190903.5|190593.5|1
1723502200000|2024-08-12 22:36:40|190918|190608|190918|190608|190918|190608|190918|190608|1
1723502210000|2024-08-12 22:36:50|190918.7|190608.7|190905|190595|190923.8|190613.8|190905|190595|3
1723502240000|2024-08-12 22:37:20|190923.7|190613.7|190923.7|190613.7|190923.7|190613.7|190923.7|190613.7|1
1723502250000|2024-08-12 22:37:30|190923.6|190613.6|190917.4|190607.4|190923.6|190613.6|190917.4|190607.4|2
1723502260000|2024-08-12 22:37:40|190929.7|190619.7|190958.7|190648.7|190958.7|190648.7|190929.7|190619.7|3
1723502270000|2024-08-12 22:37:50|190960.4|190650.4|190948.6|190638.6|190960.4|190650.4|190947.6|190637.6|7
1723502280000|2024-08-12 22:38:00|190948.2|190638.2|190984.1|190674.1|190984.8|190676|190946.6|190636.6|9
1723502290000|2024-08-12 22:38:10|190983.5|190673.5|191018.5|190708.5|191018.5|190708.5|190983.5|190673.5|8
1723502300000|2024-08-12 22:38:20|190998.5|190688.5|190991.6|190681.6|191013.1|190703.1|190991.6|190681.6|4
1723502310000|2024-08-12 22:38:30|190991.1|190681.1|190995.6|190685.6|190995.6|190685.6|190991.1|190681.1|3
1723502320000|2024-08-12 22:38:40|190998.3|190688.3|190992.8|190682.8|190998.3|190688.3|190992.8|190682.8|7
1723502330000|2024-08-12 22:38:50|190989.7|190679.7|190989.5|190679.5|190989.7|190679.7|190989.5|190679.5|2
1723502340000|2024-08-12 22:39:00|190955.9|190730.1|190948.2|190723.7|190955.9|190730.1|190948.2|190722|3
1723502350000|2024-08-12 22:39:10|190947.6|190724|190947.6|190724|190947.6|190724|190947.6|190724|1
1723502360000|2024-08-12 22:39:20|190947|190724.4|190947.7|190701.3|190947.7|190724.4|190947|190701.3|2
1723502370000|2024-08-12 22:39:30|190947.5|190701.4|190955.4|190645.4|190968|190702.7|190928.2|190645.4|8
1723502380000|2024-08-12 22:39:40|190955.2|190645.2|190955.2|190645.2|190955.2|190645.2|190955.2|190645.2|1
1723502400000|2024-08-12 22:40:00|190955.1|190645.1|190958.7|190648.7|190958.7|190648.7|190955.1|190645.1|2
1723502410000|2024-08-12 22:40:10|190923.2|190706.8|190903.4|190704|190923.2|190706.8|190903.4|190704|2
1723502420000|2024-08-12 22:40:20|190903|190704.2|190914.3|190682|190914.3|190704.4|190902.7|190682|3
1723502440000|2024-08-12 22:40:40|190914.1|190682.1|190911|190680.6|190926.4|190682.6|190911|190680.6|5
1723502450000|2024-08-12 22:40:50|190909.4|190681.5|190895.4|190703.6|190909.4|190703.6|190895.4|190681.5|2
1723502460000|2024-08-12 22:41:00|190895.2|190703.7|190895.2|190703.7|190895.2|190703.7|190895.2|190703.7|1
1723502470000|2024-08-12 22:41:10|190894.9|190703.8|190894.9|190703.8|190894.9|190703.8|190894.9|190703.8|1
1723502480000|2024-08-12 22:41:20|190906.9|190679.5|190901.6|190673.9|190906.9|190679.5|190901.6|190673.9|2
1723502500000|2024-08-12 22:41:40|190901.5|190682.1|190897.8|190683.3|190901.5|190683.3|190897.6|190682.1|3
1723502510000|2024-08-12 22:41:50|190892.1|190700.5|190892.1|190700.5|190892.1|190700.5|190892.1|190700.5|1
1723502520000|2024-08-12 22:42:00|190891.8|190700.6|190891.3|190705.3|190891.8|190705.3|190891.3|190700.6|3
1723502530000|2024-08-12 22:42:10|190896.8|190686.1|190896.8|190686.1|190896.8|190686.1|190896.8|190686.1|1
1723502540000|2024-08-12 22:42:20|190896.6|190685.1|190895.8|190638.8|190896.6|190685.1|190895.8|190638.8|4
1723502550000|2024-08-12 22:42:30|190894.3|190638.9|190894.3|190638.9|190894.3|190638.9|190894.3|190638.9|1
1723502560000|2024-08-12 22:42:40||190639||190639||190639||190639|1
1723502570000|2024-08-12 22:42:50|190887.3|190636.2|190886.1|190701.6|190887.3|190701.6|190886.1|190636.2|3
1723502580000|2024-08-12 22:43:00|190885.7|190701.7|190886.5|190700.5|190886.5|190701.7|190885.7|190700.5|2
1723502590000|2024-08-12 22:43:10|190891.1|190680.4|190881.1|190673.4|190891.1|190681.3|190874.6|190672.6|4
1723502600000|2024-08-12 22:43:20|190880.9|190674.6|190879.3|190674.7|190880.9|190674.7|190873.6|190673.3|6
1723502610000|2024-08-12 22:43:30|190879.2|190675.7|190872.2|190674.7|190879.2|190675.7|190872.2|190674.4|3
1723502620000|2024-08-12 22:43:40|190879.5|190675.2|190879.5|190675.2|190879.5|190675.2|190879.5|190675.2|1
1723502630000|2024-08-12 22:43:50|190868.8|190692.9|190868.8|190692.9|190868.8|190692.9|190868.8|190692.9|1
1723502640000|2024-08-12 22:44:00|190868.7|190688.9|190865.6|190664.4|190868.7|190688.9|190851.1|190664.4|6
1723502650000|2024-08-12 22:44:10|190865.3|190669.3|190865.3|190664.4|190865.3|190669.3|190865.3|190664.4|2
1723502660000|2024-08-12 22:44:20|190864.9|190664.6|190864.9|190664.6|190864.9|190664.6|190864.9|190664.6|1
1723502670000|2024-08-12 22:44:30|190864.8|190663.8|190861.7|190623.1|190874.3|190663.8|190861.7|190622.9|6
1723502680000|2024-08-12 22:44:40|190859.8|190624.5|190859.8|190624.5|190859.8|190624.5|190859.8|190624.5|1
1723502700000|2024-08-12 22:45:00|190862.8|190625.1|190867.7|190626.4|190872.6|190626.8|190862.8|190625.1|4
1723502710000|2024-08-12 22:45:10|190856.4|190692.7|190865.3|190693.5|190865.3|190693.5|190856.4|190692.7|2
1723502720000|2024-08-12 22:45:20|190865.2|190694.9|190874.2|190673.9|190874.2|190694.9|190865.2|190673.9|2
1723502730000|2024-08-12 22:45:30|190874.1|190674|190865.1|190695|190874.1|190695|190865.1|190674|2
1723502740000|2024-08-12 22:45:40|190865||190865||190865||190865||1
1723502750000|2024-08-12 22:45:50|190874.3|190695.1|190874.3|190674.3|190874.3|190695.1|190874.3|190674.3|2
1723502760000|2024-08-12 22:46:00|190866.7|190670.8|190869.1|190626.9|190915.2|190670.8|190866.7|190622.2|7
1723502770000|2024-08-12 22:46:10|190865.5|190626.2|190845|190614.3|190865.5|190626.7|190845|190614.3|8
1723502780000|2024-08-12 22:46:20|190888.3|190639.4|190890.5|190637.3|190891.1|190642.2|190884|190634.6|10
1723502790000|2024-08-12 22:46:30|190890.4|190638.5|190886.4|190638.9|190890.4|190638.9|190886.4|190638.5|2
1723502800000|2024-08-12 22:46:40|190887|190638.8|190890.1|190638.6|190890.1|190638.8|190887|190638.6|2
1723502810000|2024-08-12 22:46:50|190847.3|190699.5|190845.1|190710.6|190847.3|190710.6|190840.5|190698.8|6
1723502820000|2024-08-12 22:47:00|190845.7|190698.4|190844.9|190694.8|190845.9|190710.4|190844.9|190694.8|6
1723502830000|2024-08-12 22:47:10|190853.7|190680.2|190853.7|190680.2|190853.7|190680.2|190853.7|190680.2|1
1723502840000|2024-08-12 22:47:20|190853.6|190669.6|190858.3|190669.7|190858.3|190669.7|190853.6|190669.6|3
1723502870000|2024-08-12 22:47:50|190845.5|190688.4|190845.5|190688.4|190845.5|190688.4|190845.5|190688.4|1
1723502890000|2024-08-12 22:48:10|190856.1|190667.4|190852.1|190678.3|190856.1|190678.3|190852.1|190667.4|2
1723502910000|2024-08-12 22:48:30|190852|190678.4|190851.8|190674.9|190852|190678.4|190851.8|190674.9|2
1723502920000|2024-08-12 22:48:40|190844.4|190689.2|190844.4|190689.2|190844.4|190689.2|190844.4|190689.2|1
1723502940000|2024-08-12 22:49:00|190844.1|190685.9|190854.3|190665.1|190854.3|190685.9|190844.1|190665.1|2
1723502950000|2024-08-12 22:49:10|190850.9|190677.8|190871.4|190635.9|190871.4|190677.8|190850.9|190635.9|2
1723502970000|2024-08-12 22:49:30|190861.3|190634.2|190859.3|190627.4|190861.3|190634.2|190859.3|190627.4|2
1723502980000|2024-08-12 22:49:40|190895.5||190895.5||190895.5||190895.5||1
1723502990000|2024-08-12 22:49:50|190897.8|190627.1|190897.8|190627.1|190897.8|190627.1|190897.8|190627.1|1
1723503000000|2024-08-12 22:50:00|190897.5|190631.5|190851.9|190668.4|190903.7|190687.5|190844.3|190627|6
1723503010000|2024-08-12 22:50:10|190849.6|190664.9|190848.3|190663.7|190849.6|190664.9|190847.4|190663.7|3
1723503030000|2024-08-12 22:50:30|190848.4|190665.7|190856.6|190611.9|190856.6|190667.4|190827.3|190611.9|7
1723503040000|2024-08-12 22:50:40|190858.8|190615.6|190864.6|190615.8|190864.6|190615.8|190858.8|190615.6|2
1723503050000|2024-08-12 22:50:50|190826.1|190615.7|190816.1|190612.1|190826.1|190615.7|190816.1|190612.1|2
1723503060000|2024-08-12 22:51:00|190816||190816||190816||190816||1
1723503070000|2024-08-12 22:51:10|190806.5|190670.8|190806.4|190670.9|190806.5|190670.9|190806.4|190670.8|2
1723503090000|2024-08-12 22:51:30|190806.1|190671|190820.1|190653.5|190820.1|190671|190806.1|190653.5|2
1723503100000|2024-08-12 22:51:40|190820|190651.4|190819.5|190651.4|190820|190651.4|190819.5|190651.4|2
1723503110000|2024-08-12 22:51:50|190810.9|190655.8|190810.9|190655.8|190810.9|190655.8|190810.9|190655.8|1
1723503120000|2024-08-12 22:52:00|190799.3|190665.8|190799.3|190665.8|190799.3|190665.8|190799.3|190665.8|1
1723503130000|2024-08-12 22:52:10|190799.1|190665.9|190799.1|190665.9|190799.1|190665.9|190799.1|190665.9|1
1723503140000|2024-08-12 22:52:20|190798.9|190668.9|190897.2|190663.4|190919.5|190668.9|190798.9|190657.3|8
1723503150000|2024-08-12 22:52:30|190897|190698.8|190925.7|190662.3|190925.7|190705.1|190897|190661.8|5
1723503160000|2024-08-12 22:52:40|190926.6|190662.4|190926.6|190662.4|190926.6|190662.4|190926.6|190662.4|1
1723503170000|2024-08-12 22:52:50|190924.4|190662.3|190922.3|190665.8|190924.8|190665.8|190922.3|190659.9|3
1723503190000|2024-08-12 22:53:10|190921.1|190669.7|190905.7|190661.4|190921.2|190669.7|190905.7|190661.4|4
1723503200000|2024-08-12 22:53:20|190910.2|190654.4|190849.1|190678.8|190910.2|190687.8|190849.1|190654.4|4
1723503210000|2024-08-12 22:53:30|190849|190679|190849|190679|190849|190679|190849|190679|1
1723503230000|2024-08-12 22:53:50|190847.1|190673|190874.7|190631.3|190879.8|190673|190847.1|190631.3|3
1723503250000|2024-08-12 22:54:10|190872.7|190635.2|190872.3|190631.9|190874.5|190635.2|190872.3|190631.9|4
1723503260000|2024-08-12 22:54:20|190875.1|190632.2|190833.1|190672.4|190876|190672.4|190833.1|190632.2|4
1723503270000|2024-08-12 22:54:30|190834.1|190671.8|190834.1|190671.8|190834.1|190671.8|190834.1|190671.8|1
1723503290000|2024-08-12 22:54:50|190821.3|190682.9|190821.3|190682.9|190821.3|190682.9|190821.3|190682.9|1
1723503300000|2024-08-12 22:55:00|190814.4|190683.3|190814.4|190683.3|190814.4|190683.3|190814.4|190683.3|1
1723503310000|2024-08-12 22:55:10|190815|190683.4|190815|190683.4|190815|190683.4|190815|190683.4|1
1723503320000|2024-08-12 22:55:20|190829|190671.2|190829|190671.2|190829|190671.2|190829|190671.2|1
1723503330000|2024-08-12 22:55:30|190825.5|190670.5|190827.8|190670.4|190828|190671.2|190825.3|190670|4
1723503340000|2024-08-12 22:55:40|190835.1|190664.5|190835|190664.5|190835.1|190664.5|190835|190664.5|2
1723503350000|2024-08-12 22:55:50|190813.1|190682.3|190813.1|190682.3|190813.1|190682.3|190813.1|190682.3|1
1723503370000|2024-08-12 22:56:10|190809.5|190673.6|190833.8|190656.5|190833.8|190673.6|190809.5|190656.5|3
1723503380000|2024-08-12 22:56:20|190831.4|190656.7|190833.2|190656.6|190833.2|190656.7|190831.4|190656.6|2
1723503390000|2024-08-12 22:56:30|190829.1|190669.4|190828.4|190669.1|190829.1|190669.4|190828.4|190669.1|2
1723503400000|2024-08-12 22:56:40|190834.8|190661.8|190834.1|190656.3|190836.6|190663.9|190834.1|190656.3|3
1723503410000|2024-08-12 22:56:50|190814.1|190673|190814.1|190673|190814.1|190673|190814.1|190673|1
1723503420000|2024-08-12 22:57:00|190814|190678.3|190814.7|190672.1|190814.7|190678.3|190810.6|190672.1|3
1723503430000|2024-08-12 22:57:10|190815.6|190678.3|190834.2|190657.5|190834.2|190678.3|190814|190657.5|4
1723503440000|2024-08-12 22:57:20|190832.6|190656.5|190833.5|190661|190834.7|190661|190832.6|190656.5|5
1723503450000|2024-08-12 22:57:30|190834.6|190663.1|190836.2|190665.9|190836.2|190665.9|190834.6|190663.1|2
1723503470000|2024-08-12 22:57:50|190818|190689.6|190816.7|190686.3|190818|190689.6|190816.7|190686.3|2
1723503480000|2024-08-12 22:58:00|190827.7|190689.4|190842.9|190670.1|190842.9|190691.8|190826.9|190670.1|5
1723503490000|2024-08-12 22:58:10|190845.1|190671.6|190845.1|190671.6|190845.1|190671.6|190845.1|190671.6|1
1723503500000|2024-08-12 22:58:20|190844.3|190670.1|190844.3|190670.1|190844.3|190670.1|190844.3|190670.1|1
1723503510000|2024-08-12 22:58:30|190845.1|190672.4|190830.1|190690.1|190845.1|190690.1|190830.1|190669.4|3
1723503520000|2024-08-12 22:58:40|190885.1|190643.4|190880.4|190638.7|190885.1|190643.4|190880.4|190638.7|2
1723503540000|2024-08-12 22:59:00|190872.1|190643|190872.1|190643|190872.1|190643|190872.1|190643|1
1723503550000|2024-08-12 22:59:10|190845|190669.1|190845.4|190672.4|190845.4|190672.4|190845|190669.1|2
1723503560000|2024-08-12 22:59:20|190844.5|190669.5|190844.5|190669.5|190844.5|190669.5|190844.5|190669.5|1
1723503570000|2024-08-12 22:59:30|190821.8|190683.8|190821.8|190683.8|190821.8|190683.8|190821.8|190683.8|1
1723503590000|2024-08-12 22:59:50|190818.2|190681.2|190828.4|190651.1|190837.7|190681.2|190818.2|190650.7|9
1723503600000|2024-08-12 23:00:00|190845.9|190629.2|190853|190605.4|190855.5|190669.1|190832|190605.4|8
1723503610000|2024-08-12 23:00:10|190853.5|190605.6|190848.9|190603|190854.2|190605.7|190848.4|190602.8|9
1723503620000|2024-08-12 23:00:20|190843.7|190601.9|190843.2|190601.7|190843.7|190601.9|190843.2|190601.7|3
1723503630000|2024-08-12 23:00:30|190813.1|190619.1|190781.7|190656.7|190814.1|190656.7|190781.1|190619.1|4
1723503640000|2024-08-12 23:00:40|190788|190663|190755.3|190619.8|190788|190663|190751.8|190617.6|5
1723503650000|2024-08-12 23:00:50|190799.9|190620.3|190804.7|190622.2|190804.7|190622.2|190799.9|190620.3|4
1723503660000|2024-08-12 23:01:00|190803.7|190625.7|190800.6|190621.7|190805.1|190625.7|190799.9|190621.7|9
1723503670000|2024-08-12 23:01:10|190801.8|190622.2|190800.7|190622.8|190802.1|190622.8|190800.7|190622.2|4
1723503680000|2024-08-12 23:01:20|190799.6|190622.9|190756.9|190622.9|190800.6|190622.9|190756.9|190622.9|5
1723503690000|2024-08-12 23:01:30|190758.4|190623.1|190758.4|190623.1|190758.4|190623.1|190758.4|190623.1|1
1723503700000|2024-08-12 23:01:40|190757.4|190622.9|190755.8|190622|190757.4|190622.9|190755.8|190622|2
1723503710000|2024-08-12 23:01:50|190799.5|190622.4|190799.1|190622.4|190799.7|190622.4|190799.1|190622.4|4
1723503720000|2024-08-12 23:02:00|190798.7|190622.5|190797.9|190620.3|190798.7|190622.5|190797.2|190620.3|6
1723503730000|2024-08-12 23:02:10|190796.5|190622.7|190798.2|190622.7|190798.2|190622.7|190796.5|190622.7|8
1723503740000|2024-08-12 23:02:20|190753.8|190622.8|190753.7|190622.8|190753.8|190622.8|190753.7|190622.8|2
1723503760000|2024-08-12 23:02:40|190751.4|190625.2|190795.3|190625.2|190795.6|190625.2|190751.4|190625.2|4
1723503770000|2024-08-12 23:02:50|190792.9|190624.6|190793.1|190621.4|190795.2|190625.1|190792.9|190621.4|7
1723503780000|2024-08-12 23:03:00|190792.5|190623.6|190795.8|190623.5|190795.8|190623.6|190792.5|190623.5|8
1723503790000|2024-08-12 23:03:10|190795.1|190623.6|190750.7|190623.6|190795.1|190623.6|190750.7|190623.6|3
1723503810000|2024-08-12 23:03:30|190747.9|190622.9|190750.4|190624.5|190750.4|190624.5|190747.9|190621.1|4
1723503820000|2024-08-12 23:03:40|190794.6|190624.8|190765.8|190569.9|190810.9|190624.8|190765.8|190569.9|6
1723503830000|2024-08-12 23:03:50|190766.1|190570.1|190767.1|190570.9|190767.1|190570.9|190766.1|190570.1|3
1723503840000|2024-08-12 23:04:00|190765.8|190569.9|190766.1|190570.2|190766.8|190570.4|190765.8|190569.9|5
1723503850000|2024-08-12 23:04:10|190765.7|190578.5|190740.9|190551.1|190766.1|190578.5|190740.9|190551.1|12
1723503860000|2024-08-12 23:04:20|190742.7|190550.1|190740.7|190546.7|190742.7|190550.1|190740.7|190546.7|2
1723503870000|2024-08-12 23:04:30|190740.4|190546.9|190740.4|190546.9|190740.4|190546.9|190740.4|190546.9|2
1723503880000|2024-08-12 23:04:40|190741.4|190547.4|190741.4|190559.3|190741.4|190559.3|190741.1|190547.4|4
1723503890000|2024-08-12 23:04:50|190740.7|190559.4|190740.7|190559.4|190740.7|190559.4|190740.7|190559.4|2
1723503900000|2024-08-12 23:05:00|190699.4|190574.4|190698.7|190573.7|190699.4|190574.4|190698.7|190573.7|2
1723503910000|2024-08-12 23:05:10|190738.3|190583|190734.1|190577.6|190738.3|190583|190734.1|190577.6|5
1723503920000|2024-08-12 23:05:20|190733.8|190578.1|190734.7|190578.1|190737.3|190578.1|190733.8|190578.1|4
1723503930000|2024-08-12 23:05:30||190546.9||190546.9||190546.9||190546.9|1
1723503940000|2024-08-12 23:05:40||190557.7||190557.7||190557.7||190557.7|1
1723503950000|2024-08-12 23:05:50|190734.3|190558.1|190734.7|190558.1|190734.7|190558.1|190734.3|190558.1|2
1723503960000|2024-08-12 23:06:00|190734.3|190557.7|190733.3|190547|190734.3|190557.8|190733.3|190547|5
1723503970000|2024-08-12 23:06:10|190730.1|190575.5|190731.6|190573.4|190731.6|190575.5|190730.1|190573.4|2
1723503980000|2024-08-12 23:06:20|190730.6||190730.9||190731.3||190730.3||5
1723503990000|2024-08-12 23:06:30|190729.9|190575.7|190694|190569|190730.8|190575.7|190694|190569|6
1723504000000|2024-08-12 23:06:40|190692.4|190567.4|190694.1|190569.1|190694.1|190569.1|190692.4|190567.4|2
1723504020000|2024-08-12 23:07:00|190730.5|190575.8|190731.5|190584.6|190731.5|190584.6|190729.9|190575.8|4
1723504030000|2024-08-12 23:07:10|190730.8|190569.1|190732.1|190570|190733.6|190570.5|190730.8|190569.1|9
1723504040000|2024-08-12 23:07:20|190733.5|190570.8|190743.3|190572.7|190745.3|190572.7|190733.1|190570.8|7
1723504050000|2024-08-12 23:07:30|190746|190569.9|190745.6|190571.1|190746.3|190571.1|190743.9|190569.8|7
1723504060000|2024-08-12 23:07:40|190743.3|190568.8|190744.2|190568.2|190746.5|190568.8|190743.2|190567.7|6
1723504070000|2024-08-12 23:07:50|190724.2|190599.2|190724.2|190599.2|190724.2|190599.2|190724.2|190599.2|1
1723504080000|2024-08-12 23:08:00|190723.9|190598.9|190740.5|190615.5|190740.5|190615.5|190723.9|190598.9|3
1723504090000|2024-08-12 23:08:10|190742.4|190617.4|190741|190616|190742.4|190617.4|190720.4|190595.4|3
1723504100000|2024-08-12 23:08:20|190740.7|190615.7|190740.8|190615.8|190740.8|190615.8|190740.4|190615.4|4
1723504110000|2024-08-12 23:08:30|190741.1|190616.1|190736.9|190611.9|190744.4|190619.4|190736.9|190611.9|11
1723504120000|2024-08-12 23:08:40|190737.3|190612.3|190715.5|190590.5|190738.3|190613.3|190715.5|190590.5|7
1723504140000|2024-08-12 23:09:00|190714|190589|190714|190589|190714|190589|190714|190589|1
1723504150000|2024-08-12 23:09:10|190734.6|190609.6|190737.2|190612.2|190737.2|190612.2|190734.4|190609.4|7
1723504160000|2024-08-12 23:09:20|190737|190612|190737|190612|190737.2|190612.2|190737|190612|3
1723504170000|2024-08-12 23:09:30|190736.8|190611.8|190735.3|190610.3|190737.1|190612.1|190730.8|190605.8|7
1723504180000|2024-08-12 23:09:40|190715.2|190590.2|190712.1|190587.1|190715.2|190590.2|190712.1|190587.1|3
1723504190000|2024-08-12 23:09:50|190713.7|190588.7|190713.6|190588.6|190713.7|190588.7|190711.6|190586.6|3
1723504200000|2024-08-12 23:10:00|190711.8|190586.8|190733|190608|190733|190608|190711.8|190586.8|3
1723504210000|2024-08-12 23:10:10|190732.8|190607.8|190733.9|190608.9|190733.9|190608.9|190730.1|190605.1|6
1723504220000|2024-08-12 23:10:20|190732.6|190607.6|190733.4|190608.4|190733.6|190608.6|190732.6|190607.6|5
1723504230000|2024-08-12 23:10:30|190733.2|190608.2|190733.1|190608.1|190733.2|190608.2|190733.1|190608.1|2
1723504240000|2024-08-12 23:10:40|190714.1|190589.1|190641.9|190477|190722.6|190597.6|190637.1|190474.6|11
1723504250000|2024-08-12 23:10:50|190640.2|190477.3|190672.1|190482|190672.4|190501.1|190638.3|190476.2|13
1723504260000|2024-08-12 23:11:00|190672.9|190481.7|190669.1|190479.3|190673.1|190481.7|190669.1|190479.3|8
1723504270000|2024-08-12 23:11:10|190669.6|190479|190669.4|190478.8|190669.6|190479|190669.4|190478.8|3
1723504280000|2024-08-12 23:11:20|190669.9|190496.1|190645.7|190495.7|190670.1|190496.1|190645.7|190495.7|4
1723504290000|2024-08-12 23:11:30|190631.9|190506.9|190631.9|190506.9|190631.9|190506.9|190631.9|190506.9|1
1723504300000|2024-08-12 23:11:40|190627.8|190502.8|190694.5|190501.5|190696.9|190510.4|190627.8|190501.5|5
1723504310000|2024-08-12 23:11:50|190694.2|190501.2|190694.8|190509.6|190694.8|190509.6|190692.9|190501.2|8
1723504320000|2024-08-12 23:12:00|190695.1|190509.9|190696|190510.2|190696|190510.2|190694.8|190509.6|4
1723504330000|2024-08-12 23:12:10|190696.2|190510|190663.8|190538.8|190697|190539.9|190663.8|190510|5
1723504340000|2024-08-12 23:12:20|190664.4|190539.4|190664.4|190539.4|190664.4|190539.4|190664.4|190539.4|1
1723504350000|2024-08-12 23:12:30|190658.6|190533.6|190656.5|190531.5|190658.6|190533.6|190656.5|190531.5|2
1723504370000|2024-08-12 23:12:50|190669.3|190544.3|190662.9|190537.9|190669.3|190544.3|190662.9|190537.9|2
1723504390000|2024-08-12 23:13:10|190668.3|190543.3|190661.8|190536.8|190668.3|190543.3|190659.3|190534.3|6
1723504420000|2024-08-12 23:13:40|190657.3|190532.3|190654.8|190529.8|190661.2|190536.2|190654.8|190529.8|3
1723504430000|2024-08-12 23:13:50|190657.7|190532.7|190657.7|190532.7|190657.7|190532.7|190657.7|190532.7|1
1723504440000|2024-08-12 23:14:00|190650.8|190525.8|190651.7|190526.7|190651.7|190526.7|190650.8|190525.8|2
1723504460000|2024-08-12 23:14:20|190647.4|190522.4|190651|190526|190651|190526|190647.4|190522.4|2
1723504480000|2024-08-12 23:14:40|190643.8|190518.8|190680.9|190506.1|190684.4|190518.8|190643.8|190490.8|7
1723504490000|2024-08-12 23:14:50|190686.2|190506.2|190729.4|190523.3|190730.5|190536.8|190686.2|190506.2|10
1723504500000|2024-08-12 23:15:00|190729.2|190525.9|190729|190521|190730.1|190525.9|190728.6|190521|6
1723504510000|2024-08-12 23:15:10|190734.6|190522.5|190741.3|190525|190741.3|190536.7|190724.8|190519.2|11
1723504520000|2024-08-12 23:15:20|190733.1|190540.1|190733.4|190535.4|190733.4|190540.1|190733.1|190535.4|5
1723504530000|2024-08-12 23:15:30|190730.3|190534.4|190733.5|190535.5|190733.7|190535.5|190729.6|190533.7|8
1723504540000|2024-08-12 23:15:40|190732.1|190536.2|190750.3|190562.9|190750.6|190592.8|190728.8|190534.6|10
1723504550000|2024-08-12 23:15:50|190746.9|190562.1|190747.2|190561.4|190747.5|190562.1|190746.9|190561.4|3
1723504560000|2024-08-12 23:16:00|190746.7|190561.5|190746.7|190554|190747|190561.5|190744.9|190554|5
1723504570000|2024-08-12 23:16:10|190746.2|190545.4|190741.5|190545.4|190746.2|190545.4|190741.5|190545.4|5
1723504580000|2024-08-12 23:16:20|190741.4|190546|190741.1|190546|190741.4|190546|190740.9|190546|3
1723504590000|2024-08-12 23:16:30|190740.7|190545|190740.8|190545|190740.8|190545|190740.7|190545|2
1723504600000|2024-08-12 23:16:40|190740|190565.7|190714.8|190565.7|190740|190565.7|190714.8|190565.7|2
1723504610000|2024-08-12 23:16:50|190695.4|190531.1|190715.4|190531.1|190721.4|190531.1|190695.4|190531.1|3
1723504620000|2024-08-12 23:17:00|190715.9|190535.5|190715|190530.3|190716.1|190535.5|190714.4|190530.3|7
1723504630000|2024-08-12 23:17:10|190714.8|190530.4|190712.8|190528.3|190714.8|190530.4|190711.8|190528.3|7
1723504640000|2024-08-12 23:17:20|190712.5|190528.2|190699.5|190547.3|190712.5|190547.3|190699.5|190526.7|5
1723504650000|2024-08-12 23:17:30|190681.2|190549.5|190679.6|190547|190681.2|190549.5|190676.1|190547|3
1723504660000|2024-08-12 23:17:40|190666.9|190541.9|190756.2|190553.1|190756.2|190553.2|190666.9|190500|8
1723504670000|2024-08-12 23:17:50|190750.5|190552.2|190750.5|190551.7|190750.7|190552.2|190749.8|190551.2|5
1723504680000|2024-08-12 23:18:00|190750|190551.2|190718.2|190545.5|190751.2|190553.1|190718.2|190535.4|6
1723504690000|2024-08-12 23:18:10|190718|190544.8|190731.7|190549.9|190731.7|190549.9|190717.8|190543.2|5
1723504700000|2024-08-12 23:18:20|190733.5|190536.2|190699.5|190524.6|190734|190536.2|190698.8|190524.6|11
1723504710000|2024-08-12 23:18:30|190699.3||190698.5||190699.5||190698.5||5
1723504720000|2024-08-12 23:18:40|190698.8|190524.7|190697.3|190532.6|190698.8|190532.6|190694.8|190524.7|7
1723504730000|2024-08-12 23:18:50|190696.8|190550.1|190688.8|190550.3|190697.3|190550.3|190688.3|190550.1|9
1723504740000|2024-08-12 23:19:00|190685|190549.2|190658.3|190510.2|190685|190549.2|190657.3|190510.2|10
1723504750000|2024-08-12 23:19:10|190657.9|190513.2|190656.5|190513.2|190658.3|190513.2|190656.2|190513.2|5
1723504760000|2024-08-12 23:19:20|190672.4|190502.8|190671.4|190503|190672.4|190503|190670.9|190502.8|6
1723504770000|2024-08-12 23:19:30|190671.2|190502.2|190670.8|190501.6|190671.2|190502.2|190668.8|190501.6|4
1723504780000|2024-08-12 23:19:40|190670.5|190490.4|190627.9|190501.7|190671|190501.7|190627.9|190490.4|4
1723504790000|2024-08-12 23:19:50|190632.2|190507.2|190626.3|190501.3|190632.2|190507.2|190626.3|190501.3|3
1723504800000|2024-08-12 23:20:00|190626.4|190501.4|190668|190520.3|190668|190520.3|190621.8|190496.8|4
1723504810000|2024-08-12 23:20:10|190683.7|190511.9|190683.7|190511.9|190683.7|190511.9|190683.7|190511.9|1
1723504820000|2024-08-12 23:20:20|190688.2|190507.4|190684|190503.4|190689.2|190508.4|190684|190503.4|4
1723504830000|2024-08-12 23:20:30|190685|190503.9|190683.5|190494.8|190685|190503.9|190683.5|190494.8|6
1723504840000|2024-08-12 23:20:40|190641.6|190500.7|190641.6|190503.4|190641.6|190503.4|190641.6|190500.7|2
1723504850000|2024-08-12 23:20:50|190633|190504.8|190682|190503.8|190682|190511.4|190633|190503.5|4
1723504860000|2024-08-12 23:21:00|190682.5|190504.1|190681.7|190503.8|190682.5|190504.1|190681.7|190503.8|4
1723504870000|2024-08-12 23:21:10|190682.2|190504.1|190681.1|190497.7|190682.2|190504.1|190681.1|190497.5|3
1723504880000|2024-08-12 23:21:20|190681.6|190498|190681.1|190497.5|190681.6|190498|190681.1|190497.5|3
1723504890000|2024-08-12 23:21:30|190642.1|190511.7|190642.2|190511.7|190642.2|190512.5|190638|190511.7|3
1723504910000|2024-08-12 23:21:50||190507.4||190507.4||190507.4||190507.4|1
1723504920000|2024-08-12 23:22:00|190634.8|190505.3|190640.1|190504.5|190640.4|190505.3|190634.8|190504.5|5
1723504930000|2024-08-12 23:22:10|190634|190505.2|190640.4|190501.1|190640.4|190505.2|190634|190501.1|2
1723504950000|2024-08-12 23:22:30||190502.2||190502.2||190502.2||190502.2|1
1723504960000|2024-08-12 23:22:40||190500.6||190500.6||190500.6||190500.6|1
1723504990000|2024-08-12 23:23:10|190631.6|190502.2|190631.6|190505.3|190631.6|190505.3|190631.6|190502.2|2
1723505000000|2024-08-12 23:23:20|190640.5|190504.2|190640.5|190504.2|190640.5|190504.2|190640.5|190504.2|1
1723505010000|2024-08-12 23:23:30|190642.6|190517.6|190638.3|190508.1|190642.6|190517.6|190638.3|190508.1|3
1723505020000|2024-08-12 23:23:40||190504.9||190504.9||190504.9||190504.9|1
1723505030000|2024-08-12 23:23:50|190634.7|190504.8|190639.3|190501.2|190639.3|190504.8|190634.7|190501.2|2
1723505050000|2024-08-12 23:24:10||190502.6||190502.6||190502.6||190502.6|1
1723505060000|2024-08-12 23:24:20|190626.9|190501.9|190667|190510.8|190667|190510.8|190626.9|190501.9|5
1723505070000|2024-08-12 23:24:30|190667.3|190499.5|190683.9|190500|190683.9|190500|190667.3|190499.5|2
1723505080000|2024-08-12 23:24:40|190683.4|190507.7|190683.5|190507.7|190683.5|190507.7|190683.3|190507.7|3
1723505090000|2024-08-12 23:24:50|190683.1||190683.3||190683.3||190683.1||2
1723505100000|2024-08-12 23:25:00|190683.8|190510.8|190666.9|190510.8|190683.8|190510.8|190666.9|190510.8|3
1723505110000|2024-08-12 23:25:10|190667.2|190510.9|190667.3|190510.5|190667.3|190510.9|190665.2|190510.5|4
1723505120000|2024-08-12 23:25:20|190640.9||190667.3||190667.3||190640.9||4
1723505130000|2024-08-12 23:25:30|190666.9|190507.5|190683.8|190507.5|190684|190507.5|190666.9|190507.5|4
1723505140000|2024-08-12 23:25:40|190681.6|190507|190683.8|190506.7|190683.8|190507|190681.6|190506.7|2
1723505150000|2024-08-12 23:25:50|190640.3|190507.5|190640.3|190507.5|190640.3|190507.5|190640.3|190507.5|1
1723505170000|2024-08-12 23:26:10||190510.5||190510.5||190510.5||190510.5|1
1723505180000|2024-08-12 23:26:20|190640.2|190525.8|190645.7|190520.7|190650.8|190525.8|190640.2|190520.7|3
1723505200000|2024-08-12 23:26:40|190645.8|190520.8|190649|190524|190649|190524|190645.8|190520.8|3
1723505210000|2024-08-12 23:26:50|190647.9|190522.9|190656.1|190531.1|190673.2|190543.8|190647.9|190522.9|5
1723505220000|2024-08-12 23:27:00|190674.4|190549.4|190685.1|190532.7|190690.5|190549.4|190669.8|190532.7|7
1723505230000|2024-08-12 23:27:10|190685.7|190533.1|190685.7|190533.1|190685.7|190533.1|190685.7|190533.1|1
1723505240000|2024-08-12 23:27:20|190685.6|190533.2|190697.1|190540.7|190697.8|190540.7|190685.6|190525.3|4
1723505250000|2024-08-12 23:27:30|190697|190539.4|190692.1|190539.4|190697|190539.4|190692.1|190539.4|2
1723505260000|2024-08-12 23:27:40|190659.7|190534.7|190665.3|190540.3|190665.3|190540.3|190659.7|190534.7|4
1723505270000|2024-08-12 23:27:50|190674.8|190549.8|190674.8|190549.8|190674.8|190549.8|190674.8|190549.8|1
1723505280000|2024-08-12 23:28:00|190672.1|190547.1|190679.9|190525.1|190684.1|190547.1|190672.1|190523.7|4
1723505290000|2024-08-12 23:28:10|190675.1|190523.8|190673.9|190524.2|190678.8|190525.5|190673|190522.9|6
1723505300000|2024-08-12 23:28:20|190673.3|190524.3|190678.7|190525.5|190678.7|190525.5|190673.3|190524.3|6
1723505310000|2024-08-12 23:28:30|190678.6|190525.6|190676.1|190523.8|190678.6|190525.6|190676.1|190523.8|7
1723505320000|2024-08-12 23:28:40|190677|190523.7|190661.2|190536.2|190677.2|190536.2|190660.9|190508.3|8
1723505330000|2024-08-12 23:28:50|190660.6|190511.7|190660.5|190512.1|190661.2|190512.1|190660.5|190511.7|4
1723505340000|2024-08-12 23:29:00|190660.9|190512.4|190660.8|190511.9|190662.6|190537.6|190660.8|190511.9|6
1723505350000|2024-08-12 23:29:10|190661.5|190512.3|190673.1|190504.7|190674.1|190512.3|190661.5|190504.4|7
1723505360000|2024-08-12 23:29:20|190672.5|190504.4|190699.1|190536.8|190702.6|190541.3|190669.5|190501.7|12
1723505370000|2024-08-12 23:29:30|190698.6|190534.9|190698.8|190534.9|190699.3|190534.9|190698.6|190534.9|6
1723505380000|2024-08-12 23:29:40|190698.5||190699||190699||190698.5||2
1723505390000|2024-08-12 23:29:50|190674.9|190549.9|190674.9|190549.9|190674.9|190549.9|190674.9|190549.9|1
1723505400000|2024-08-12 23:30:00|190678.2|190553.2|190677.5|190552.5|190678.2|190553.2|190672|190547|5
1723505410000|2024-08-12 23:30:10|190670.7|190545.7|190658.6|190533.6|190670.7|190545.7|190658.4|190523.1|14
1723505420000|2024-08-12 23:30:20|190658.2|190533.2|190664.8|190535.2|190671.2|190536.2|190658.2|190533.2|8
1723505430000|2024-08-12 23:30:30|190664.7|190536.2|190658.1|190533.1|190665.5|190536.9|190658.1|190533.1|4
1723505440000|2024-08-12 23:30:40|190659.5|190534.5|190657.2|190532.2|190659.5|190534.5|190657.2|190532.2|4
1723505450000|2024-08-12 23:30:50|190657.9|190532.9|190664.7|190539.7|190664.7|190539.7|190648.9|190523.9|4
1723505460000|2024-08-12 23:31:00|190661.4|190536.4|190662.7|190537.7|190662.7|190537.7|190661.4|190536.4|2
1723505470000|2024-08-12 23:31:10|190666.1|190541.1|190666.1|190541.1|190666.1|190541.1|190666.1|190541.1|1
1723505480000|2024-08-12 23:31:20|190659.1|190534.1|190700.4|190557.7|190700.4|190557.7|190659.1|190534.1|3
1723505500000|2024-08-12 23:31:40|190696.3|190556.8|190696.3|190556.8|190696.3|190556.8|190696.3|190556.8|1
1723505510000|2024-08-12 23:31:50|190694.5|190569.5|190694.5|190569.5|190694.5|190569.5|190694.5|190569.5|1
1723505530000|2024-08-12 23:32:10|190695.7|190570.7|190688.2|190563.2|190695.7|190570.7|190688.2|190563.2|2
1723505560000|2024-08-12 23:32:40|190687.1|190562.1|190687.4|190562.4|190688.4|190563.4|190687.1|190562.1|3
1723505580000|2024-08-12 23:33:00|190687.3|190562.3|190687.3|190562.3|190687.3|190562.3|190687.3|190562.3|1
1723505590000|2024-08-12 23:33:10|190681|190556|190681|190556|190681|190556|190681|190556|1
1723505620000|2024-08-12 23:33:40|190687.4|190562.4|190684.8|190559.8|190694|190569|190684.8|190559.8|5
1723505630000|2024-08-12 23:33:50|190681.8|190556.8|190681.8|190556.8|190681.8|190556.8|190681.8|190556.8|1
1723505660000|2024-08-12 23:34:20|190688.1|190563.1|190688.1|190563.1|190688.1|190563.1|190688.1|190563.1|1
1723505680000|2024-08-12 23:34:40|190681.8|190556.8|190681.5|190556.5|190681.8|190556.8|190681.5|190556.5|2
1723505700000|2024-08-12 23:35:00|190688.5|190563.5|190701.5|190569.9|190701.5|190569.9|190688.5|190563.5|3
1723505720000|2024-08-12 23:35:20|190705.5|190570.7|190705.5|190570.7|190705.5|190570.7|190705.5|190570.7|1
1723505730000|2024-08-12 23:35:30|190705.4|190576.2|190701.2|190576.2|190705.4|190576.2|190701.2|190576.2|2
1723505740000|2024-08-12 23:35:40|190690.1|190565.1|190723.4|190585.9|190724|190586.9|190690.1|190565.1|3
1723505770000|2024-08-12 23:36:10|190725.3|190600.3|190725.3|190600.3|190725.3|190600.3|190725.3|190600.3|1
1723505780000|2024-08-12 23:36:20|190720.9|190595.9|190727.7|190602.7|190727.7|190602.7|190720.9|190595.9|2
1723505790000|2024-08-12 23:36:30|190714.8|190589.8|190714.8|190589.8|190714.8|190589.8|190714.8|190589.8|1
1723505830000|2024-08-12 23:37:10|190727.7|190602.7|190743.9|190607.7|190743.9|190607.7|190719.8|190594.8|5
1723505840000|2024-08-12 23:37:20|190730.8|190605.8|190730.9|190605.9|190730.9|190605.9|190730.8|190605.8|2
1723505850000|2024-08-12 23:37:30|190728|190600|190736.1|190605.1|190736.1|190605.9|190728|190600|3
1723505860000|2024-08-12 23:37:40|190732.2|190604.9|190734.8|190605|190743.8|190606.8|190732.2|190604.9|3
1723505890000|2024-08-12 23:38:10|190744.9|190619.9|190744.9|190619.9|190744.9|190619.9|190744.9|190619.9|1
1723505900000|2024-08-12 23:38:20|190753.9|190623.8|190753.9|190623.8|190753.9|190623.8|190753.9|190623.8|1
1723505910000|2024-08-12 23:38:30|190744.9|190619.9|190744.9|190619.9|190744.9|190619.9|190744.9|190619.9|1
1723505920000|2024-08-12 23:38:40|190738.3|190613.3|190739.5|190614.5|190739.5|190614.5|190738.3|190613.3|2
1723505940000|2024-08-12 23:39:00|190738.5|190613.5|190736.7|190611.7|190738.5|190613.5|190736.7|190611.7|2
1723505950000|2024-08-12 23:39:10|190744.4|190614|190744.4|190614|190744.4|190614|190744.4|190614|1
1723505970000|2024-08-12 23:39:30|190738|190613|190731.4|190601.2|190738|190613|190731|190599.6|4
1723506000000|2024-08-12 23:40:00|190744.9|190600.2|190745.4|190620.4|190745.4|190620.4|190744.9|190600.2|2
1723506010000|2024-08-12 23:40:10|190755.5|190623.2|190755.5|190623.2|190755.5|190623.2|190755.5|190623.2|1
1723506020000|2024-08-12 23:40:20|190741.3|190616.3|190741.3|190616.3|190741.3|190616.3|190741.3|190616.3|1
1723506030000|2024-08-12 23:40:30|190739.1|190614.1|190740.8|190615.8|190740.8|190615.8|190739.1|190614.1|2
1723506050000|2024-08-12 23:40:50|190752.8|190624.1|190752.8|190624.1|190752.8|190624.1|190752.8|190624.1|1
1723506070000|2024-08-12 23:41:10|190753.2|190624.2|190754.5|190627|190754.5|190628.1|190753.2|190624.2|3
1723506080000|2024-08-12 23:41:20|190742.3|190617.3|190742.3|190617.3|190742.3|190617.3|190742.3|190617.3|1
1723506120000|2024-08-12 23:42:00|190754.3|190627.1|190751.8|190624.6|190754.3|190627.1|190751.8|190624.6|2
1723506130000|2024-08-12 23:42:10|190740.6|190615.6|190740.6|190615.6|190740.6|190615.6|190740.6|190615.6|1
1723506140000|2024-08-12 23:42:20|190739.3|190614.3|190740.5|190615.5|190740.5|190615.5|190739.3|190614.3|2
1723506160000|2024-08-12 23:42:40|190739.3|190614.3|190739.8|190614.8|190739.8|190614.8|190739.3|190614.3|2
1723506170000|2024-08-12 23:42:50|190762.6|190623.4|190762.6|190623.4|190762.6|190623.4|190762.6|190623.4|1
1723506180000|2024-08-12 23:43:00|190762.4|190625.7|190762.4|190625.7|190762.4|190625.7|190762.4|190625.7|1
1723506190000|2024-08-12 23:43:10|190743.9|190618|190743.9|190618|190743.9|190618|190743.9|190618|1
1723506210000|2024-08-12 23:43:30|190742.8|190617.3|190733|190590.8|190742.8|190617.3|190733|190589.1|3
1723506250000|2024-08-12 23:44:10|190768.3|190621.8|190768.3|190621.8|190768.3|190621.8|190768.3|190621.8|1
1723506260000|2024-08-12 23:44:20|190766.8|190628.5|190758|190610.7|190789.3|190628.5|190758|190610.7|4
1723506270000|2024-08-12 23:44:30|190771.2||190758||190771.2||190758||2
1723506280000|2024-08-12 23:44:40|190752.8|190609.6|190749.6|190605.9|190752.8|190609.6|190749.6|190605.9|2
1723506290000|2024-08-12 23:44:50||190620.7||190620.7||190620.7||190620.7|1
1723506320000|2024-08-12 23:45:20|190772.1|190629.5|190772.1|190629.5|190772.1|190629.5|190772.1|190629.5|1
1723506330000|2024-08-12 23:45:30|190789.4|190602|190751.6|190607.6|190789.4|190607.6|190751.6|190602|5
1723506340000|2024-08-12 23:45:40|190766.1||190766.1||190766.1||190766.1||1
1723506350000|2024-08-12 23:45:50|190751.6||190766.1||190766.1||190751.6||2
1723506360000|2024-08-12 23:46:00|190765.6|190607.5|190765.6|190607.5|190765.6|190607.5|190765.6|190607.5|1
1723506370000|2024-08-12 23:46:10|190770.8|190629.3|190770.8|190629.3|190770.8|190629.3|190770.8|190629.3|1
1723506380000|2024-08-12 23:46:20|190770.9|190631.1|190766.3|190636.8|190780.7|190636.8|190766.3|190617.9|4
1723506390000|2024-08-12 23:46:30|190766.6|190635.5|190786.6|190626|190789|190635.5|190766.6|190615.1|6
1723506400000|2024-08-12 23:46:40|190792.3|190632|190792.3|190625.4|190793.4|190632|190792.3|190625.4|3
1723506410000|2024-08-12 23:46:50|190791.6|190625|190747.9|190601.1|190791.6|190634.7|190747.9|190601.1|6
1723506420000|2024-08-12 23:47:00|190754.3|190605.9|190754.1|190606.4|190754.3|190606.4|190754.1|190605.9|2
1723506440000|2024-08-12 23:47:20|190753.8|190605.5|190718.4|190569.4|190753.8|190605.5|190712.1|190563.3|4
1723506450000|2024-08-12 23:47:30|190711.7|190563.4|190713.7|190562.8|190716.8|190563.4|190711.7|190562.2|3
1723506460000|2024-08-12 23:47:40|190713.5|190562.9|190713.3|190561.9|190713.5|190562.9|190713.3|190561.9|2
1723506470000|2024-08-12 23:47:50|190713.2|190562.2|190726.5|190574.8|190726.5|190574.8|190713.2|190562.2|3
1723506480000|2024-08-12 23:48:00|190739.4|190595.4|190729.1|190595.5|190742.1|190595.5|190729.1|190595.4|3
1723506490000|2024-08-12 23:48:10|190732.3|190595.4|190743.1|190574.5|190743.1|190595.4|190732.3|190574.5|3
1723506500000|2024-08-12 23:48:20|190725.5||190725.5||190725.5||190725.5||1
1723506520000|2024-08-12 23:48:40|190758.9|190597.9|190758.9|190597.9|190758.9|190597.9|190758.9|190597.9|1
1723506540000|2024-08-12 23:49:00|190726|190595.5|190726|190595.5|190726|190595.5|190726|190595.5|1
1723506550000|2024-08-12 23:49:10|190727.4|190591.8|190715|190586.9|190727.4|190592.9|190715|190586.9|3
1723506560000|2024-08-12 23:49:20|190714.9||190714.9||190714.9||190714.9||1
1723506580000|2024-08-12 23:49:40|190714.8|190592.7|190733.2|190592.7|190733.2|190592.7|190714.8|190592.7|2
1723506590000|2024-08-12 23:49:50|190733.1|190592.8|190733.1|190592.8|190733.1|190592.8|190733.1|190592.8|1
1723506600000|2024-08-12 23:50:00|190732.6|190590.7|190715.5|190586.2|190732.8|190591.2|190715.5|190586.2|4
1723506620000|2024-08-12 23:50:20|190715.4||190715.4||190715.4||190715.4||1
1723506630000|2024-08-12 23:50:30|190715.3||190715.3||190715.3||190715.3||1
1723506640000|2024-08-12 23:50:40|190732.3|190589.3|190732.3|190589.3|190732.3|190589.3|190732.3|190589.3|1
1723506650000|2024-08-12 23:50:50|190732.2|190589.4|190730.1|190585.3|190732.2|190589.4|190730.1|190585.3|3
1723506660000|2024-08-12 23:51:00|190714.4|190584.4|190709.7|190584.1|190714.4|190584.4|190709.7|190584.1|2
1723506690000|2024-08-12 23:51:30|190732.5|190590.8|190732.5|190590.8|190732.5|190590.8|190732.5|190590.8|1
1723506700000|2024-08-12 23:51:40|190732.1|190586.4|190732.1|190586.4|190732.1|190586.4|190732.1|190586.4|1
1723506710000|2024-08-12 23:51:50|190709.8|190584.4|190709.8|190584.4|190709.8|190584.4|190709.8|190584.4|1
1723506730000|2024-08-12 23:52:10|190709.7||190709.7||190709.7||190709.7||1
1723506750000|2024-08-12 23:52:30|190732|190586.5|190732|190586.5|190732|190586.5|190732|190586.5|1
1723506760000|2024-08-12 23:52:40|190739.1|190587.2|190735.4|190590|190739.1|190590|190735.4|190587.2|2
1723506770000|2024-08-12 23:52:50|190712.6|190587.3|190718.3|190588|190718.3|190588|190712.6|190587.3|2
1723506780000|2024-08-12 23:53:00|190712.6|190586.8|190718.3|190588.8|190718.3|190588.8|190712.6|190586.8|2
1723506790000|2024-08-12 23:53:10|190712.7|190583.2|190712.2|190586.9|190712.7|190586.9|190712.2|190583.2|2
1723506800000|2024-08-12 23:53:20|190718|190587.8|190718|190587.8|190718|190587.8|190718|190587.8|1
1723506810000|2024-08-12 23:53:30|190712.2|190586.9|190712.2|190568|190718|190587.8|190712.2|190568|6
1723506820000|2024-08-12 23:53:40|190735.8|190563.5|190735.8|190563.5|190735.8|190563.5|190735.8|190563.5|1
1723506830000|2024-08-12 23:53:50|190751.2||190735.8||190751.2||190735.8||2
1723506840000|2024-08-12 23:54:00||190588.7||190588.7||190588.7||190588.7|1
1723506850000|2024-08-12 23:54:10|190712.3|190586.4|190712.3|190586.4|190712.3|190586.4|190712.3|190586.4|1
1723506880000|2024-08-12 23:54:40|190735.8|190588.7|190735.8|190588.7|190735.8|190588.7|190735.8|190588.7|1
1723506890000|2024-08-12 23:54:50|190735.7||190735.7||190735.7||190735.7||1
1723506900000|2024-08-12 23:55:00|190712.7|190586.9|190712.7|190586.9|190712.7|190586.9|190712.7|190586.9|1
1723506930000|2024-08-12 23:55:30|190715.2|190587.8|190758.1|190593.1|190758.1|190613.5|190715.2|190587.8|3
1723506940000|2024-08-12 23:55:40||190613.5||190593.1||190613.5||190593.1|2
1723506960000|2024-08-12 23:56:00|190778.9|190623.2|190763.1|190598.1|190778.9|190623.2|190720|190592.1|6
1723506980000|2024-08-12 23:56:20|190762|190598.4|190762|190598.4|190762|190598.4|190762|190598.4|1
1723507000000|2024-08-12 23:56:40|190774.5|190622.8|190774.5|190622.8|190774.5|190622.8|190774.5|190622.8|1
1723507020000|2024-08-12 23:57:00|190744.9|190617.5|190744.9|190617.5|190744.9|190617.5|190744.9|190617.5|1
1723507040000|2024-08-12 23:57:20|190743.8|190616.3|190751.3|190619.7|190751.3|190619.7|190743.8|190616.3|2
1723507050000|2024-08-12 23:57:30|190772.5|190624.5|190772.5|190624.5|190772.5|190624.5|190772.5|190624.5|1
1723507070000|2024-08-12 23:57:50|190772.4|190619.9|190751.5|190619.9|190772.4|190619.9|190751.5|190619.9|2
1723507080000|2024-08-12 23:58:00|190745.6|190617.3|190763.3|190596.8|190763.3|190617.3|190745.6|190596.8|2
1723507110000|2024-08-12 23:58:30|190789|190593.2|190775|190623.3|190789|190623.3|190775|190593.2|2
1723507130000|2024-08-12 23:58:50|190745.9|190618.5|190745.9|190618.5|190745.9|190618.5|190745.9|190618.5|1
1723507140000|2024-08-12 23:59:00|190746|190617.7|190764.2|190598.1|190764.2|190617.7|190746|190598.1|2
1723507160000|2024-08-12 23:59:20|190789.8|190594.5|190789.8|190594.5|190789.8|190594.5|190789.8|190594.5|1
1723507170000|2024-08-12 23:59:30|190765|190623.3|190743.9|190584.7|190765|190623.3|190743.9|190584.7|2
1723507180000|2024-08-12 23:59:40|190742.8|190584.8|190742.8|190584.8|190742.8|190584.8|190742.8|190584.8|1
1723507190000|2024-08-12 23:59:50|190737.1|190579.1|190688.7|190539.1|190737.1|190579.1|190681.9|190532.6|13
1723507200000|2024-08-13 00:00:00|190688.3|190558.4|190683.4|190529.2|190688.3|190558.4|190683.4|190528.2|5
1723507210000|2024-08-13 00:00:10|190679.1|190529.4|190681.2|190528.8|190683.8|190531.4|190669|190516.9|7
1723507220000|2024-08-13 00:00:20|190681.1|190527.7|190681.1|190527.7|190681.1|190527.7|190681.1|190527.7|1
1723507240000|2024-08-13 00:00:40|190691|190550.7|190691|190550.7|190691|190550.7|190691|190550.7|1
1723507260000|2024-08-13 00:01:00|190687.8|190554|190687.8|190554|190687.8|190554|190687.8|190554|1
1723507270000|2024-08-13 00:01:10|190667.5|190542.5|190667.5|190542.5|190667.5|190542.5|190667.5|190542.5|1
1723507280000|2024-08-13 00:01:20|190667.4|190542.4|190667.4|190542.4|190667.4|190542.4|190667.4|190542.4|1
1723507290000|2024-08-13 00:01:30|190667.7|190542.7|190728.3|190582.7|190728.3|190589.3|190667.7|190542.7|3
1723507300000|2024-08-13 00:01:40|190729.1|190588.4|190738|190593.6|190738|190593.6|190729|190588.4|5
1723507310000|2024-08-13 00:01:50|190732.9|190585.9|190701.2|190552|190732.9|190589.4|190691.2|190552|12
1723507320000|2024-08-13 00:02:00|190697.6|190548.6|190671.9|190521.7|190697.6|190548.6|190671.9|190521.7|6
1723507330000|2024-08-13 00:02:10|190672|190523.8|190671.4|190524.9|190672|190524.9|190671.2|190521.8|5
1723507340000|2024-08-13 00:02:20|190675.1|190528.6|190675.8|190528.3|190675.8|190528.6|190675.1|190527.2|3
1723507350000|2024-08-13 00:02:30|190665.8|190540.8|190674.1|190543.3|190674.1|190543.3|190665.8|190528.4|3
1723507360000|2024-08-13 00:02:40|190672.1|190542.9|190672.1|190542.9|190672.1|190542.9|190672.1|190542.9|1
1723507370000|2024-08-13 00:02:50|190683.9|190546.8|190667|190521.2|190683.9|190546.8|190667|190521.2|3
1723507380000|2024-08-13 00:03:00|190667.1|190520.2|190658.5|190501.7|190667.1|190520.2|190647.1|190501.3|5
1723507390000|2024-08-13 00:03:10|190658.8||190658.8||190658.8||190658.8||1
1723507400000|2024-08-13 00:03:20|190657|190505.1|190658.6|190505.5|190658.6|190505.5|190657|190501.7|3
1723507420000|2024-08-13 00:03:40|190661.6|190519|190656.9|190495|190661.6|190519.1|190650.9|190495|3
1723507430000|2024-08-13 00:03:50|190644.3|190501|190644.3|190504.4|190644.3|190504.4|190644.3|190501|2
1723507450000|2024-08-13 00:04:10|190648.3|190511.7|190657.9|190511.7|190657.9|190511.7|190648.3|190511.7|2
1723507460000|2024-08-13 00:04:20|190669.2|190534.8|190657.8|190511.6|190669.2|190534.8|190634.8|190483.8|5
1723507480000|2024-08-13 00:04:40|190656.9||190656.9||190656.9||190656.9||1
1723507490000|2024-08-13 00:04:50|190657|190516|190664.5|190521|190664.6|190521|190657|190516|3
1723507500000|2024-08-13 00:05:00|190659.5|190516|190661|190514.2|190661|190516|190656.3|190510.6|5
1723507510000|2024-08-13 00:05:10|190656.4|190509.5|190659.5|190513.4|190659.5|190513.4|190645.2|190507.5|4
1723507520000|2024-08-13 00:05:20|190654.8|190508.7|190657.6|190510.1|190657.6|190510.1|190635.5|190501.8|5
1723507530000|2024-08-13 00:05:30|190655.2|190509.9|190658|190510.9|190658|190510.9|190651.4|190509.6|5
1723507550000|2024-08-13 00:05:50|190654.6|190510.7|190664|190521.3|190664|190521.3|190654.6|190510.7|3
1723507580000|2024-08-13 00:06:20|190674.6|190513.6|190661|190536|190674.6|190536.9|190661|190513.6|3
1723507590000|2024-08-13 00:06:30|190661.3|190536.3|190662.3|190537.3|190662.3|190537.3|190661.3|190536.3|2
1723507600000|2024-08-13 00:06:40|190661.6|190535.8|190657.2|190532.2|190661.6|190535.8|190656.8|190531.8|3
1723507610000|2024-08-13 00:06:50|190658.7|190533.7|190666.9|190529.6|190666.9|190534.9|190658.7|190529.6|3
1723507620000|2024-08-13 00:07:00|190666.7|190529.2|190666.7|190529.2|190666.7|190529.2|190666.7|190529.2|1
1723507630000|2024-08-13 00:07:10|190666.6|190533.2|190670.6|190533.2|190670.6|190533.2|190666.6|190533.2|2
1723507650000|2024-08-13 00:07:30|190670.5|190533.8|190693.2|190539.2|190693.2|190539.3|190670.5|190533.8|5
1723507660000|2024-08-13 00:07:40|190696.6|190542.6|190696.6|190542.6|190696.6|190557.6|190696.6|190542.6|3
1723507670000|2024-08-13 00:07:50|190695.8|190557.6|190697.7|190553.7|190697.7|190565.2|190695.4|190553.7|5
1723507680000|2024-08-13 00:08:00|190692.7|190548.7|190692.7|190548.7|190692.7|190548.7|190692.7|190548.7|1
1723507700000|2024-08-13 00:08:20||190550.9||190550.9||190550.9||190550.9|1
1723507720000|2024-08-13 00:08:40|190703.7|190544.2|190704.4|190573.4|190709.9|190573.4|190703.7|190544.2|3
1723507730000|2024-08-13 00:08:50|190704.3||190704.3||190704.3||190704.3||1
1723507750000|2024-08-13 00:09:10|190704.2|190573.5|190717|190574.6|190717|190584.3|190704.2|190573.5|4
1723507760000|2024-08-13 00:09:20|190720.7|190575.4|190718|190583.1|190720.9|190583.1|190711|190574.3|6
1723507770000|2024-08-13 00:09:30|190722|190584.3|190709.8|190580.2|190722|190584.3|190706.2|190578.3|9
1723507780000|2024-08-13 00:09:40|190705.1|190580.1|190703.9|190578.9|190708.8|190580.1|190703.9|190578.9|4
1723507790000|2024-08-13 00:09:50|190705.4|190576.8|190699.4|190574.4|190705.4|190576.8|190699.4|190574.4|6
1723507800000|2024-08-13 00:10:00|190698.2|190573.2|190699.7|190572.2|190699.7|190573.2|190698.2|190572.2|2
1723507810000|2024-08-13 00:10:10||190572.3||190572.3||190572.3||190572.3|1
1723507820000|2024-08-13 00:10:20|190699.2|190572.2|190699.2|190572.2|190699.2|190572.2|190699.2|190572.2|1
1723507830000|2024-08-13 00:10:30|190699.1|190577.5|190702.5|190577.5|190702.5|190577.5|190699.1|190577.5|2
1723507840000|2024-08-13 00:10:40|190702.4|190577.4|190702.4|190577.4|190702.4|190577.4|190702.4|190577.4|1
1723507850000|2024-08-13 00:10:50|190700.1|190575.1|190700.1|190575.1|190700.1|190575.1|190700.1|190575.1|1
1723507860000|2024-08-13 00:11:00|190700|190575|190700|190575|190700|190575|190700|190575|1
1723507870000|2024-08-13 00:11:10|190700.1|190575.1|190700.1|190575.1|190700.1|190575.1|190700.1|190575.1|1
1723507880000|2024-08-13 00:11:20|190699.2|190572.6|190698.9|190571.7|190699.2|190572.6|190695.1|190568.5|4
1723507890000|2024-08-13 00:11:30|190698.8||190698.8||190698.8||190698.8||1
1723507900000|2024-08-13 00:11:40|190699|190574|190699.9|190574.9|190699.9|190574.9|190699|190574|2
1723507910000|2024-08-13 00:11:50|190704.9|190573.6|190704.9|190573.6|190704.9|190573.6|190704.9|190573.6|1
1723507920000|2024-08-13 00:12:00|190709.5|190574.8|190706|190581|190709.5|190581|190706|190574.8|2
1723507930000|2024-08-13 00:12:10|190701.2|190576.2|190706.5|190581.5|190706.5|190581.5|190701.2|190576.2|3
1723507950000|2024-08-13 00:12:30|190711|190584.4|190711|190584.4|190711|190584.4|190706.5|190581.5|3
1723507960000|2024-08-13 00:12:40|190707.4|190580.8|190709.2|190584.2|190711.2|190585|190704.6|190579.6|9
1723507980000|2024-08-13 00:13:00|190706.3|190581.3|190707.1|190582.1|190709.4|190584.4|190706.3|190581.3|4
1723508000000|2024-08-13 00:13:20|190709.3|190584.3|190709.2|190584.2|190709.3|190584.3|190709.2|190584.2|2
1723508010000|2024-08-13 00:13:30|190703.1|190578.1|190708.4|190583.4|190709.7|190584.7|190701.3|190576.3|8
1723508020000|2024-08-13 00:13:40|190713.1|190588.1|190705.7|190580.7|190713.1|190588.1|190705|190580|6
1723508030000|2024-08-13 00:13:50|190708.2|190583.2|190708.9|190583.9|190709|190584|190704.2|190579.2|4
1723508060000|2024-08-13 00:14:20|190712|190587|190712|190587|190712|190587|190712|190587|1
1723508080000|2024-08-13 00:14:40|190711.6|190586.6|190711.6|190586.6|190711.6|190586.6|190711.6|190586.6|1
1723508090000|2024-08-13 00:14:50|190708.5|190583.5|190708.5|190583.5|190708.5|190583.5|190708.5|190583.5|1
1723508100000|2024-08-13 00:15:00|190708.7|190583.7|190709.9|190584.9|190710.2|190585.2|190708.7|190583.7|3
1723508110000|2024-08-13 00:15:10|190707.5|190582.5|190778.4|190653.4|190780.2|190655.2|190707.5|190582.5|20
1723508120000|2024-08-13 00:15:20|190778.7|190653.7|190775.8|190650.8|190779.6|190654.6|190775.1|190650.1|12
1723508130000|2024-08-13 00:15:30|190775|190650|190775.9|190650.9|190775.9|190650.9|190775|190650|2
1723508140000|2024-08-13 00:15:40|190774.9|190649.9|190782.8|190657.8|190785.2|190660.2|190774.9|190649.9|6
1723508150000|2024-08-13 00:15:50|190790.5|190644.3|190755.8|190630.8|190790.5|190644.3|190755.8|190630.8|13
1723508160000|2024-08-13 00:16:00|190759.3|190626|190756|190631|190764.5|190631|190755.9|190626|10
1723508170000|2024-08-13 00:16:10|190755.9|190630.9|190761.6|190624.9|190765.1|190631.1|190755.8|190624.9|9
1723508180000|2024-08-13 00:16:20|190760.8|190625|190756.9|190623.8|190760.9|190625|190756.9|190623.8|3
1723508190000|2024-08-13 00:16:30|190757|190623.5|190757|190623.5|190757|190623.5|190757|190623.5|1
1723508200000|2024-08-13 00:16:40|190765.2|190619.5|190765.2|190619.5|190765.2|190619.5|190765.2|190619.5|1
1723508210000|2024-08-13 00:16:50|190759.6|190634.6|190740.1|190605.1|190759.6|190634.6|190739.3|190604.8|4
1723508220000|2024-08-13 00:17:00|190739.1|190604.8|190739.1|190606.6|190755.2|190620.8|190739.1|190604.8|10
1723508230000|2024-08-13 00:17:10|190742.6|190610.1|190739.4|190608.9|190743.2|190612.6|190738.7|190608.4|5
1723508240000|2024-08-13 00:17:20|190745.2|190614.6|190760.4|190634.2|190760.7|190635.7|190745.2|190614.6|4
1723508250000|2024-08-13 00:17:30|190756.7|190629.6|190756.7|190629.6|190756.7|190629.6|190756.7|190629.6|1
1723508260000|2024-08-13 00:17:40|190761.3|190635.4|190761.5|190636.5|190761.7|190636.5|190761.3|190635.4|4
1723508270000|2024-08-13 00:17:50|190757.9|190631.9|190757.9|190622.1|190757.9|190631.9|190757.9|190622.1|2
1723508290000|2024-08-13 00:18:10|190756.3|190622|190755.4|190620.7|190756.3|190622|190749.1|190617.6|7
1723508300000|2024-08-13 00:18:20|190761|190626.3|190780|190649|190780|190649|190761|190626.3|3
1723508310000|2024-08-13 00:18:30|190779.1|190648.7|190760.5|190633.6|190779.1|190648.7|190760.5|190633.6|5
1723508320000|2024-08-13 00:18:40|190760.4|190633.7|190759.1|190632.8|190760.4|190633.7|190758.5|190632.8|3
1723508330000|2024-08-13 00:18:50|190759||190759||190759||190759||1
1723508340000|2024-08-13 00:19:00|190758.8|190631.9|190765.4|190634.2|190765.4|190634.2|190758.8|190627.2|5
1723508350000|2024-08-13 00:19:10|190767.9|190634.7|190762.3|190635.3|190781.2|190649.9|190761.6|190634.7|8
1723508360000|2024-08-13 00:19:20|190762.2|190631.2|190750.2|190615|190762.4|190631.2|190748.8|190615|6
1723508370000|2024-08-13 00:19:30|190749.8|190619.4|190750.2|190615.7|190753.8|190619.4|190747.2|190615.7|5
1723508380000|2024-08-13 00:19:40|190750.6|190614.6|190745.9|190612.2|190750.6|190614.6|190745.5|190612.2|3
1723508390000|2024-08-13 00:19:50|190742.2|190608.5|190741.9|190603.8|190742.2|190608.5|190739.3|190603.8|3
1723508400000|2024-08-13 00:20:00|190738.7|190603.3|190726.5|190585.1|190738.7|190603.3|190726.5|190585.1|7
1723508410000|2024-08-13 00:20:10|190727.6|190587.7|190724.6|190587.8|190727.6|190590.7|190719.2|190584.6|5
1723508420000|2024-08-13 00:20:20|190723.2|190586.9|190709.4|190575.4|190723.2|190586.9|190709.4|190575.4|5
1723508430000|2024-08-13 00:20:30|190709.8|190574.6|190692.2|190560.9|190709.8|190574.6|190690.4|190557|11
1723508440000|2024-08-13 00:20:40|190691.4|190561.6|190691.4|190561.6|190691.4|190561.6|190691.4|190561.6|1
1723508460000|2024-08-13 00:21:00|190691.1|190561.2|190681.6|190556.5|190691.1|190561.2|190681.6|190556.5|2
1723508470000|2024-08-13 00:21:10|190681.5|190555.5|190688|190562.8|190689.7|190562.8|190677.6|190552.5|7
1723508480000|2024-08-13 00:21:20|190688.7|190562.7|190688.4|190562.2|190688.7|190562.7|190687.1|190562.1|3
1723508490000|2024-08-13 00:21:30|190684.8|190558.6|190684.8|190558.6|190684.8|190558.6|190684.8|190558.6|1
1723508500000|2024-08-13 00:21:40|190683.1|190558.1|190684.4|190558.4|190684.4|190558.4|190683.1|190558.1|2
1723508510000|2024-08-13 00:21:50|190686.2|190561.2|190686.2|190561.2|190686.2|190561.2|190686.2|190561.2|1
1723508520000|2024-08-13 00:22:00|190694.1|190569.1|190696.2|190571.2|190696.2|190571.2|190694.1|190569.1|2
1723508530000|2024-08-13 00:22:10|190694|190569|190696.2|190571.2|190696.2|190571.2|190694|190569|2
1723508540000|2024-08-13 00:22:20|190685.3|190560.3|190682.9|190557.9|190685.3|190560.3|190682.9|190557.9|3
1723508550000|2024-08-13 00:22:30|190682.1|190557.1|190682.8|190557.8|190683.3|190558.3|190682.1|190557.1|3
1723508570000|2024-08-13 00:22:50|190679.2|190554.2|190683.2|190558.2|190683.2|190558.2|190679.2|190554.2|2
1723508580000|2024-08-13 00:23:00|190682.7|190557.7|190683.5|190558.5|190683.5|190558.5|190682.7|190557.7|2
1723508590000|2024-08-13 00:23:10|190681.3|190556.3|190681.3|190556.3|190681.3|190556.3|190681.3|190556.3|1
1723508600000|2024-08-13 00:23:20|190679.8|190554.8|190680.1|190555.1|190681.7|190556.7|190679.8|190554.8|3
1723508620000|2024-08-13 00:23:40|190679.7|190554.7|190705.8|190580.8|190706.3|190581.3|190679.7|190554.7|9
1723508630000|2024-08-13 00:23:50|190707|190582|190707|190582|190707|190582|190707|190582|1
1723508660000|2024-08-13 00:24:20|190704.8|190579.8|190701.9|190576.9|190704.8|190579.8|190699.6|190574.6|4
1723508670000|2024-08-13 00:24:30|190702.4|190577.4|190702.4|190577.4|190702.4|190577.4|190702.4|190577.4|1
1723508680000|2024-08-13 00:24:40|190701|190576|190699.8|190574.8|190701|190576|190699.8|190574.8|2
1723508690000|2024-08-13 00:24:50|190702.5|190577.5|190704.9|190579.9|190704.9|190579.9|190702.5|190577.5|2
1723508710000|2024-08-13 00:25:10|190704.8|190579.8|190702.3|190577.3|190704.8|190579.8|190702.3|190577.3|2
1723508720000|2024-08-13 00:25:20|190699|190574|190700.7|190575.7|190700.7|190575.7|190699|190574|2
1723508730000|2024-08-13 00:25:30|190700.6|190575.6|190692.5|190567.5|190700.6|190575.6|190690.9|190565.9|3
1723508740000|2024-08-13 00:25:40|190691|190566|190691|190566|190691|190566|190691|190566|1
1723508750000|2024-08-13 00:25:50|190689.6|190564.6|190689.6|190564.6|190689.6|190564.6|190689.6|190564.6|1
1723508760000|2024-08-13 00:26:00|190689.7|190564.7|190691|190566|190691|190566|190689.7|190564.7|2
1723508770000|2024-08-13 00:26:10|190692.1|190567.1|190692.1|190567.1|190692.1|190567.1|190692.1|190567.1|1
1723508780000|2024-08-13 00:26:20|190691.6|190566.6|190691.6|190566.6|190691.6|190566.6|190691.6|190566.6|1
1723508790000|2024-08-13 00:26:30|190691.7|190566.7|190691.7|190566.7|190691.7|190566.7|190691.7|190566.7|1
1723508800000|2024-08-13 00:26:40|190685.3|190560.3|190680.1|190555.1|190685.3|190560.3|190680.1|190555.1|2
1723508820000|2024-08-13 00:27:00|190679.8|190554.8|190689|190564|190689|190564|190679.8|190554.8|3
1723508840000|2024-08-13 00:27:20|190689.8|190564.8|190689.8|190564.8|190689.8|190564.8|190689.8|190564.8|1
1723508850000|2024-08-13 00:27:30|190693.3|190568.3|190691.7|190566.7|190693.3|190568.3|190691.7|190566.7|2
1723508870000|2024-08-13 00:27:50|190686.6|190561.6|190686.6|190561.6|190686.6|190561.6|190686.6|190561.6|1
1723508880000|2024-08-13 00:28:00|190689.8|190564.8|190689.8|190564.8|190689.8|190564.8|190689.8|190564.8|1
1723508900000|2024-08-13 00:28:20|190696.7|190571.7|190689.8|190564.8|190696.7|190571.7|190689.8|190564.8|3
1723508910000|2024-08-13 00:28:30|190686.6|190561.6|190686.6|190561.6|190686.6|190561.6|190686.6|190561.6|1
1723508920000|2024-08-13 00:28:40|190690.3|190565.3|190688.8|190563.8|190690.3|190565.3|190688.8|190563.8|2
1723508930000|2024-08-13 00:28:50|190691.5|190566.5|190691.5|190566.5|190691.5|190566.5|190691.5|190566.5|1
1723508950000|2024-08-13 00:29:10|190690.5|190565.5|190688.9|190563.9|190690.5|190565.5|190682.1|190557.1|7
1723508960000|2024-08-13 00:29:20|190693.7|190568.7|190693.7|190568.7|190693.7|190568.7|190693.7|190568.7|1
1723508980000|2024-08-13 00:29:40|190693.5|190568.5|190690.5|190565.5|190693.5|190568.5|190690.5|190565.5|2
1723508990000|2024-08-13 00:29:50|190684.2|190559.2|190684.2|190559.2|190684.2|190559.2|190684.2|190559.2|1
1723509000000|2024-08-13 00:30:00|190686.5|190561.5|190689.9|190563.4|190689.9|190563.4|190686.5|190561.5|3
1723509010000|2024-08-13 00:30:10|190689.8|190563.5|190684.1|190559.1|190693.5|190564.2|190682.9|190557.9|4
1723509020000|2024-08-13 00:30:20|190691.4|190563.8|190691.4|190563.8|190691.4|190563.8|190691.4|190563.8|1
1723509030000|2024-08-13 00:30:30|190688.5|190563.5|190686.2|190561.2|190688.8|190563.8|190686.2|190561.2|4
1723509040000|2024-08-13 00:30:40|190688.8|190563.8|190688.8|190563.8|190688.8|190563.8|190688.8|190563.8|1
1723509050000|2024-08-13 00:30:50|190691.4|190566.4|190691.4|190566.4|190691.4|190566.4|190691.4|190566.4|1
1723509060000|2024-08-13 00:31:00|190689.4|190564.4|190691.4|190566.4|190691.4|190566.4|190689.4|190564.4|2
1723509070000|2024-08-13 00:31:10|190689.5|190564.5|190691.4|190566.4|190691.4|190566.4|190689.5|190564.5|2
1723509080000|2024-08-13 00:31:20|190688.8|190563.8|190688.8|190563.8|190688.8|190563.8|190688.8|190563.8|1
1723509110000|2024-08-13 00:31:50|190691.4|190566.4|190698.1|190573.1|190698.1|190573.1|190691.4|190566.4|2
1723509120000|2024-08-13 00:32:00|190694.7|190569.7|190694.7|190569.7|190694.7|190569.7|190694.7|190569.7|1
1723509140000|2024-08-13 00:32:20|190693.8|190568.8|190698.8|190573.8|190698.8|190573.8|190693.8|190568.8|2
1723509160000|2024-08-13 00:32:40|190698.2|190573.2|190698.2|190573.2|190698.2|190573.2|190698.2|190573.2|1
1723509170000|2024-08-13 00:32:50|190698.4|190573.4|190695|190570|190698.4|190573.4|190695|190570|2
1723509190000|2024-08-13 00:33:10|190692.5|190567.5|190693.6|190568.6|190693.6|190568.6|190690.3|190565.3|3
1723509220000|2024-08-13 00:33:40|190694.5|190569.5|190694.5|190569.5|190694.5|190569.5|190694.5|190569.5|1
1723509230000|2024-08-13 00:33:50|190694.4|190569.4|190694.4|190569.4|190694.4|190569.4|190694.4|190569.4|1
1723509250000|2024-08-13 00:34:10|190693.5|190568.5|190693.5|190568.5|190693.5|190568.5|190693.5|190568.5|1
1723509260000|2024-08-13 00:34:20|190703.6|190578.6|190703.6|190578.6|190703.6|190578.6|190703.6|190578.6|1
1723509270000|2024-08-13 00:34:30|190701.3|190576.3|190701.3|190576.3|190701.3|190576.3|190701.3|190576.3|1
1723509280000|2024-08-13 00:34:40|190699.2|190574.2|190699.2|190574.2|190699.2|190574.2|190699.2|190574.2|1
1723509300000|2024-08-13 00:35:00|190698.7|190573.7|190699.7|190574.7|190699.7|190574.7|190698.7|190573.7|2
1723509310000|2024-08-13 00:35:10|190699.6|190574.6|190699.6|190574.6|190699.6|190574.6|190699.6|190574.6|1
1723509330000|2024-08-13 00:35:30|190698.2|190573.2|190698.2|190573.2|190698.2|190573.2|190698.2|190573.2|1
1723509340000|2024-08-13 00:35:40|190695.8|190570.8|190695.8|190570.8|190695.8|190570.8|190695.8|190570.8|1
1723509360000|2024-08-13 00:36:00|190695.9|190570.9|190689.5|190564.5|190695.9|190570.9|190689.5|190564.5|2
1723509370000|2024-08-13 00:36:10|190690|190565|190686.8|190561.8|190690|190565|190686.8|190561.8|2
1723509380000|2024-08-13 00:36:20|190689.4|190564.4|190689.4|190564.4|190689.4|190564.4|190689.4|190564.4|1
1723509390000|2024-08-13 00:36:30|190691.1|190566.1|190691.1|190566.1|190691.1|190566.1|190691.1|190566.1|1
1723509410000|2024-08-13 00:36:50|190689.4|190564.4|190689.2|190564.2|190694.3|190569.3|190689.2|190564.2|3
1723509420000|2024-08-13 00:37:00|190687|190562|190683|190558|190687|190562|190683|190558|2
1723509430000|2024-08-13 00:37:10|190692.4|190567.4|190692.4|190567.4|190692.4|190567.4|190692.4|190567.4|1
1723509440000|2024-08-13 00:37:20|190693.1|190568.1|190694.4|190569.4|190694.4|190569.4|190693.1|190568.1|2
1723509450000|2024-08-13 00:37:30|190696|190571|190703.5|190578.5|190703.5|190578.5|190696|190571|5
1723509460000|2024-08-13 00:37:40|190704.7|190579.7|190739.6|190614.6|190739.6|190614.6|190704.7|190579.7|12
1723509470000|2024-08-13 00:37:50|190740.5|190615.5|190742.1|190617.1|190743.6|190618.6|190735.4|190610.4|6
1723509480000|2024-08-13 00:38:00|190735.5|190610.5|190735.8|190610.8|190735.8|190610.8|190734.8|190609.8|3
1723509500000|2024-08-13 00:38:20|190738.1|190613.1|190739.8|190614.8|190739.8|190614.8|190738.1|190613.1|3
1723509520000|2024-08-13 00:38:40|190741.9|190616.9|190741.9|190616.9|190741.9|190616.9|190741.9|190616.9|1
1723509530000|2024-08-13 00:38:50|190744.4|190619.4|190743.4|190618.4|190744.4|190619.4|190743.4|190618.4|2
1723509540000|2024-08-13 00:39:00|190748.8|190623.8|190748|190623|190750.7|190625.7|190748|190623|5
1723509550000|2024-08-13 00:39:10|190745.6|190620.6|190730.5|190605.5|190745.6|190620.6|190730.5|190605.5|5
1723509560000|2024-08-13 00:39:20|190730.3|190605.3|190730.3|190605.3|190730.3|190605.3|190730.3|190605.3|1
1723509570000|2024-08-13 00:39:30|190728.3|190603.3|190719.1|190594.1|190728.3|190603.3|190719.1|190594.1|3
1723509580000|2024-08-13 00:39:40|190717.8|190592.8|190717.8|190592.8|190717.8|190592.8|190717.8|190592.8|1
1723509600000|2024-08-13 00:40:00|190718.2|190593.2|190718.2|190593.2|190718.2|190593.2|190718.2|190593.2|1
1723509620000|2024-08-13 00:40:20|190717.8|190592.8|190717.8|190592.8|190717.8|190592.8|190717.8|190592.8|1
1723509640000|2024-08-13 00:40:40|190717.9|190592.9|190717.9|190592.9|190717.9|190592.9|190717.9|190592.9|1
1723509660000|2024-08-13 00:41:00|190718.1|190593.1|190715.1|190590.1|190718.1|190593.1|190715.1|190590.1|3
1723509680000|2024-08-13 00:41:20|190719.7|190594.7|190719.7|190594.7|190719.7|190594.7|190719.7|190594.7|1
1723509690000|2024-08-13 00:41:30|190719.6|190594.6|190724|190599|190724|190599|190719.6|190594.6|2
1723509710000|2024-08-13 00:41:50|190715.5|190590.5|190719.5|190594.5|190721.6|190596.6|190715.5|190590.5|3
1723509730000|2024-08-13 00:42:10|190729.6|190604.6|190724.4|190599.4|190729.6|190604.6|190724.4|190599.4|2
1723509740000|2024-08-13 00:42:20|190735.7|190610.7|190735.3|190610.3|190737|190612|190735.3|190610.3|3
1723509750000|2024-08-13 00:42:30|190724|190599|190724|190599|190724|190599|190724|190599|1
1723509760000|2024-08-13 00:42:40|190728.9|190603.9|190732|190607|190732|190607|190728.9|190603.9|2
1723509770000|2024-08-13 00:42:50|190735.1|190610.1|190732.7|190607.7|190737.4|190612.4|190732.5|190607.5|9
1723509790000|2024-08-13 00:43:10|190735.1|190610.1|190735.1|190610.1|190735.1|190610.1|190735.1|190610.1|1
1723509800000|2024-08-13 00:43:20|190740.1|190615.1|190740.1|190615.1|190740.1|190615.1|190740.1|190615.1|1
1723509810000|2024-08-13 00:43:30|190742.2|190617.2|190742.2|190617.2|190742.2|190617.2|190742.2|190617.2|1
1723509820000|2024-08-13 00:43:40|190737.2|190612.2|190732.6|190607.6|190737.2|190612.2|190732.6|190607.6|2
1723509830000|2024-08-13 00:43:50|190732.7|190607.7|190730.4|190605.4|190732.7|190607.7|190730.4|190605.4|2
1723509840000|2024-08-13 00:44:00|190733.1|190608.1|190733.1|190608.1|190733.1|190608.1|190733.1|190608.1|1
1723509850000|2024-08-13 00:44:10|190735.7|190610.7|190735.7|190610.7|190735.7|190610.7|190735.7|190610.7|1
1723509860000|2024-08-13 00:44:20|190737.1|190612.1|190737.1|190612.1|190737.1|190612.1|190737.1|190612.1|1
1723509870000|2024-08-13 00:44:30|190744.5|190619.5|190741|190616|190744.5|190619.5|190741|190616|2
1723509880000|2024-08-13 00:44:40|190733.8|190608.8|190732.7|190607.7|190733.8|190608.8|190732.7|190607.7|2
1723509900000|2024-08-13 00:45:00|190732.5|190607.5|190734.7|190603.8|190736.6|190611.6|190726.2|190601.2|8
1723509920000|2024-08-13 00:45:20|190734.5|190609.5|190718.3|190593.3|190734.5|190609.5|190715.3|190582.1|7
1723509930000|2024-08-13 00:45:30|190716.9|190591.9|190720.2|190595.2|190720.2|190595.2|190716|190584.1|5
1723509940000|2024-08-13 00:45:40|190719.6|190586.4|190725.7|190600.7|190736.6|190611.6|190719.6|190586.4|5
1723509950000|2024-08-13 00:45:50|190725|190600|190725|190600|190725|190600|190725|190600|1
1723509960000|2024-08-13 00:46:00|190734.9|190609.9|190714.8|190589.8|190737.1|190612.1|190714.8|190587|9
1723509970000|2024-08-13 00:46:10|190713.1|190588.1|190713.1|190588.1|190713.1|190588.1|190713.1|190588.1|1
1723509990000|2024-08-13 00:46:30|190713.2|190588.2|190713.2|190588.2|190713.2|190588.2|190713.2|190588.2|1
1723510000000|2024-08-13 00:46:40|190709.3|190584.3|190709.2|190584.2|190709.3|190584.3|190709.2|190584.2|2
1723510010000|2024-08-13 00:46:50|190708.7|190583.7|190649.5|190521.9|190708.7|190583.7|190649.5|190521.9|5
1723510020000|2024-08-13 00:47:00|190649.4|190524.4|190642.7|190496.9|190649.4|190524.4|190636.9|190496.9|10
1723510030000|2024-08-13 00:47:10|190639.3|190497.6|190643.5|190504.2|190643.5|190504.2|190638|190497.4|4
1723510040000|2024-08-13 00:47:20|190640.2|190503.5|190638.9|190502.2|190640.2|190503.5|190638.9|190502.2|2
1723510050000|2024-08-13 00:47:30|190638.3|190502.3|190647|190509.3|190647|190509.3|190631.4|190502.3|6
1723510060000|2024-08-13 00:47:40|190647.6|190502.1|190639.5|190502.1|190647.6|190502.1|190639.5|190502.1|3
1723510070000|2024-08-13 00:47:50|190643|190501.7|190653.6|190517.9|190653.6|190517.9|190643|190501.7|2
1723510080000|2024-08-13 00:48:00|190659.1||190659.1||190659.1||190659.1||1
1723510090000|2024-08-13 00:48:10|190660.1|190522.5|190649.8|190504.9|190660.1|190524|190649.8|190504.9|6
1723510100000|2024-08-13 00:48:20|190650.6|190509.8|190648.7|190515|190650.6|190515|190646.9|190505.3|6
1723510110000|2024-08-13 00:48:30|190647.8|190510.2|190639.2|190511.3|190648.7|190515|190638.3|190506.7|7
1723510120000|2024-08-13 00:48:40|190633.7|190508.7|190633.7|190508.7|190633.7|190508.7|190633.7|190508.7|1
1723510130000|2024-08-13 00:48:50|190637.4|190512.4|190643.3|190518.3|190643.3|190518.3|190637.4|190512.4|4
1723510140000|2024-08-13 00:49:00|190647.3|190522.3|190661|190528|190661|190528|190647.3|190522.3|4
1723510150000|2024-08-13 00:49:10|190659.8|190528.5|190661.2|190528.6|190661.2|190528.6|190659.8|190528.5|2
1723510160000|2024-08-13 00:49:20||190526.1||190526.1||190526.1||190526.1|1
1723510170000|2024-08-13 00:49:30|190656.1|190531.1|190657.9|190532.9|190657.9|190532.9|190654.5|190529.5|5
1723510180000|2024-08-13 00:49:40|190655.3|190522.4|190658|190533|190659.2|190534.2|190655.3|190522.4|4
1723510190000|2024-08-13 00:49:50|190659.6|190534.6|190665.8|190540.8|190665.8|190540.8|190657.9|190532.9|3
1723510200000|2024-08-13 00:50:00|190664.7|190539.7|190662.9|190537.9|190664.7|190539.7|190662.9|190537.9|2
1723510210000|2024-08-13 00:50:10|190655.6|190530.6|190637.1|190512.1|190655.6|190530.6|190637.1|190512.1|3
1723510220000|2024-08-13 00:50:20|190640.8|190515.8|190640.8|190515.8|190640.8|190515.8|190640.8|190515.8|1
1723510230000|2024-08-13 00:50:30|190645.1|190509.6|190645.1|190509.6|190645.1|190509.6|190645.1|190509.6|1
1723510240000|2024-08-13 00:50:40|190649.2|190509.7|190649.5|190520.5|190650.7|190520.5|190646.1|190509.6|9
1723510250000|2024-08-13 00:50:50|190658.1|190533.1|190658.1|190533.1|190658.1|190533.1|190658.1|190533.1|1
1723510260000|2024-08-13 00:51:00|190652.8|190527.8|190648.7|190523.7|190652.8|190527.8|190648.7|190523.7|3
1723510270000|2024-08-13 00:51:10|190643.2|190518.2|190648.3|190523.3|190648.3|190523.3|190643.1|190518.1|4
1723510280000|2024-08-13 00:51:20|190653.3|190528.3|190659.3|190534.3|190659.3|190534.3|190653.3|190528.3|6
1723510290000|2024-08-13 00:51:30|190653.6|190528.6|190654.9|190529.9|190654.9|190529.9|190651.6|190526.6|3
1723510300000|2024-08-13 00:51:40|190651.5|190526.5|190642.6|190517.6|190651.5|190526.5|190642.3|190517.3|7
1723510310000|2024-08-13 00:51:50|190648.7|190517.9|190643.1|190517.8|190648.7|190518|190643.1|190517.8|6
1723510320000|2024-08-13 00:52:00|190644.9|190519.9|190644.9|190519.9|190644.9|190519.9|190644.9|190519.9|1
1723510330000|2024-08-13 00:52:10|190639.4|190514.4|190638.1|190513.1|190639.4|190514.4|190638.1|190513.1|2
1723510340000|2024-08-13 00:52:20|190641.3|190507.8|190632.4|190506.3|190641.3|190507.8|190620.3|190493.3|7
1723510350000|2024-08-13 00:52:30|190629.9|190504.9|190629.9|190504.9|190629.9|190504.9|190629.9|190504.9|1
1723510360000|2024-08-13 00:52:40|190632.2|190506.3|190624.4|190491|190632.2|190506.3|190621.5|190490.4|11
1723510370000|2024-08-13 00:52:50|190623.2|190491.7|190624.9|190495.8|190624.9|190495.8|190621|190491.7|4
1723510380000|2024-08-13 00:53:00|190629|190496|190624.8|190494.9|190629|190496|190624.8|190494.9|5
1723510390000|2024-08-13 00:53:10|190628.9|190495.1|190624.9|190495.4|190628.9|190495.4|190624.9|190495.1|2
1723510400000|2024-08-13 00:53:20|190624.7|190499.7|190624.7|190499.7|190624.7|190499.7|190624.7|190499.7|1
1723510410000|2024-08-13 00:53:30|190627.7|190502.7|190627.7|190502.7|190627.7|190502.7|190627.7|190502.7|1
1723510420000|2024-08-13 00:53:40|190624.3|190499.3|190622.4|190493.3|190624.3|190499.3|190622.4|190493.3|2
1723510430000|2024-08-13 00:53:50|190622.3|190495.5|190622.3|190496.8|190622.3|190496.8|190622.3|190495.5|2
1723510440000|2024-08-13 00:54:00|190620.6|190495.6|190619.9|190494.9|190620.6|190495.6|190619.9|190494.9|2
1723510450000|2024-08-13 00:54:10|190620.2|190495.2|190621.8|190496.8|190621.8|190496.8|190620.2|190495.2|3
1723510460000|2024-08-13 00:54:20|190626.6|190501.6|190626.6|190501.6|190626.6|190501.6|190626.6|190501.6|1
1723510470000|2024-08-13 00:54:30|190622.5|190497.5|190622.5|190497.5|190622.5|190497.5|190622.5|190497.5|1
1723510480000|2024-08-13 00:54:40|190621.7|190496.7|190621.7|190496.7|190621.7|190496.7|190621.7|190496.7|1
1723510500000|2024-08-13 00:55:00|190619.8|190494.8|190567.8|190442.8|190619.8|190494.8|190567.8|190442.8|14
1723510510000|2024-08-13 00:55:10|190567.3|190442.3|190570.7|190443.8|190570.7|190443.8|190567.3|190442.3|3
1723510520000|2024-08-13 00:55:20|190574.6|190447.6|190565.6|190440.6|190574.6|190447.6|190565.6|190440.6|3
1723510540000|2024-08-13 00:55:40|190566.4|190441.4|190570.4|190445.4|190570.4|190445.4|190566.4|190441.4|4
1723510550000|2024-08-13 00:55:50|190574.7|190449.7|190572.6|190447.6|190574.7|190449.7|190572.6|190447.6|2
1723510560000|2024-08-13 00:56:00|190568.8|190443.8|190485.2|190360.2|190568.8|190443.8|190482.6|190357.6|7
1723510570000|2024-08-13 00:56:10|190485.1|190360.1|190487.5|190362.5|190491|190366|190484.6|190359.6|9
1723510580000|2024-08-13 00:56:20|190488.9|190363.9|190450.1|190325.1|190488.9|190363.9|190450.1|190325.1|7
1723510590000|2024-08-13 00:56:30|190453|190328|190452.1|190327.1|190453|190328|190442.2|190317.2|9
1723510600000|2024-08-13 00:56:40|190452.5|190327.5|190453.5|190328.5|190453.5|190328.5|190452.5|190327.5|2
1723510630000|2024-08-13 00:57:10|190453.2|190328.2|190469.5|190344.5|190477|190349.3|190453.2|190328.2|13
1723510640000|2024-08-13 00:57:20|190469.3|190344.3|190476.3|190351.3|190476.3|190351.3|190469.3|190344.3|2
1723510660000|2024-08-13 00:57:40|190469.4|190344.4|190473.1|190348.1|190482.7|190357.7|190469.3|190344.3|9
1723510680000|2024-08-13 00:58:00|190471.1|190346.1|190469.9|190344.9|190471.1|190346.1|190469.8|190344.8|4
1723510690000|2024-08-13 00:58:10|190470.1|190344.7|190466.1|190341.1|190474.8|190349.4|190466.1|190341.1|12
1723510700000|2024-08-13 00:58:20|190473.9|190348.9|190476.6|190351.6|190477.1|190352.1|190470|190345|8
1723510710000|2024-08-13 00:58:30|190477.7|190352.7|190475.9|190350.9|190481.8|190356.8|190475.1|190350.1|9
1723510720000|2024-08-13 00:58:40|190474.9|190349.9|190471.5|190346.5|190482.4|190357.4|190468.5|190343.5|28
1723510730000|2024-08-13 00:58:50|190470.3|190345.3|190469.4|190344.4|190477.9|190352.9|190468.3|190343.3|27
1723510740000|2024-08-13 00:59:00|190467.3|190342.3|190482.3|190357.3|190484|190359|190467|190342|20
1723510750000|2024-08-13 00:59:10|190480.9|190355.9|190475.2|190350.2|190490.4|190365.4|190475.2|190350.2|19
1723510760000|2024-08-13 00:59:20|190480.5|190355.5|190444.3|190319.3|190487.2|190362.2|190442.3|190317.3|18
1723510770000|2024-08-13 00:59:30|190442.6|190317.6|190444.2|190319.2|190444.2|190319.2|190433.8|190308.8|3
1723510780000|2024-08-13 00:59:40|190446.4|190321.4|190446.9|190321.9|190449.6|190324.6|190444|190319|5
1723510790000|2024-08-13 00:59:50|190449.7|190324.7|190455.6|190330.6|190461.5|190336.5|190444.2|190319.2|12
1723510800000|2024-08-13 01:00:00|190457.8|190332.8|190478.6|190353.6|190484.8|190359.8|190456.7|190331.7|14
1723510810000|2024-08-13 01:00:10|190480.5|190355.5|190476.9|190351.9|190484.3|190359.3|190476.9|190351.9|8
1723510820000|2024-08-13 01:00:20|190477.9|190352.9|190466.3|190341.3|190478.7|190353.7|190466.3|190341.3|10
1723510830000|2024-08-13 01:00:30|190468.1|190343.1|190455.9|190330.9|190468.1|190343.1|190455.9|190330.9|15
1723510840000|2024-08-13 01:00:40|190456.3|190331.3|190493.8|190368.8|190494.3|190369.3|190452.6|190327.6|6
1723510850000|2024-08-13 01:00:50|190498.6|190373.6|190471.2|190346.2|190498.6|190373.6|190470.8|190345.8|12
1723510860000|2024-08-13 01:01:00|190474.3|190349.3|190469|190344|190478.8|190353.8|190461.1|190336.1|21
1723510870000|2024-08-13 01:01:10|190468.5|190343.5|190485|190360|190487.7|190362.7|190456.8|190331.8|19
1723510880000|2024-08-13 01:01:20|190483.6|190358.6|190483.3|190358.3|190487.5|190362.5|190482.3|190357.3|33
1723510890000|2024-08-13 01:01:30|190484.6|190359.6|190483.3|190358.3|190485|190360|190480|190355|13
1723510900000|2024-08-13 01:01:40|190484.8|190359.8|190482.4|190357.4|190485.3|190360.3|190482.4|190357.4|8
1723510910000|2024-08-13 01:01:50|190483.6|190358.6|190489.3|190364.3|190489.3|190364.3|190483.6|190358.6|6
1723510920000|2024-08-13 01:02:00|190489.8|190364.8|190486.3|190361.3|190490.5|190365.5|190484.5|190359.5|9
1723510930000|2024-08-13 01:02:10|190485.6|190360.6|190485.6|190360.6|190485.6|190360.6|190485.6|190360.6|1
1723510940000|2024-08-13 01:02:20|190485|190360|190484.8|190359.8|190485.2|190360.2|190484.3|190359.3|5
1723510950000|2024-08-13 01:02:30|190487.4|190362.4|190487.4|190362.4|190487.4|190362.4|190487.4|190362.4|1
1723510960000|2024-08-13 01:02:40|190487.2|190362.2|190481.9|190356.9|190487.2|190362.2|190481.6|190356.6|4
1723510980000|2024-08-13 01:03:00|190482.1|190357.1|190481.4|190356.4|190482.1|190357.1|190481.4|190356.4|3
1723510990000|2024-08-13 01:03:10|190486|190361|190469.5|190344.5|190487.1|190362.1|190469.1|190344.1|8
1723511000000|2024-08-13 01:03:20|190470.7|190345.7|190470.7|190345.7|190475.2|190350.2|190467.4|190342.4|16
1723511010000|2024-08-13 01:03:30|190471.2|190346.2|190474.5|190349.5|190474.9|190349.9|190471.2|190346.2|4
1723511020000|2024-08-13 01:03:40|190474|190349|190472.4|190347.4|190474|190349|190469.3|190344.3|8
1723511030000|2024-08-13 01:03:50|190476.4|190351.4|190452.6|190327.6|190478.6|190353.6|190452.6|190327.6|20
1723511040000|2024-08-13 01:04:00|190449.2|190324.2|190449.4|190324.4|190452.5|190327.5|190446|190321|7
1723511050000|2024-08-13 01:04:10|190450|190325|190450.3|190325.3|190450.3|190325.3|190449.3|190324.3|3
1723511060000|2024-08-13 01:04:20|190449.2|190324.2|190479.8|190354.8|190479.8|190354.8|190449.2|190324.2|16
1723511070000|2024-08-13 01:04:30|190481.6|190356.6|190476.2|190351.2|190481.6|190356.6|190476.2|190351.2|15
1723511080000|2024-08-13 01:04:40|190477.6|190352.6|190476.3|190351.3|190477.9|190352.9|190476|190351|15
1723511090000|2024-08-13 01:04:50|190477.1|190352.1|190482|190357|190482.6|190357.6|190476.8|190351.8|15
1723511100000|2024-08-13 01:05:00|190481.1|190356.1|190467.1|190342.1|190481.1|190356.1|190467.1|190342.1|16
1723511110000|2024-08-13 01:05:10|190467.8|190342.8|190448.1|190323.1|190467.8|190342.8|190446.4|190321.4|9
1723511120000|2024-08-13 01:05:20|190446.6|190321.6|190446|190321|190448.3|190323.3|190446|190321|5
1723511130000|2024-08-13 01:05:30|190444.6|190319.6|190442.4|190317.4|190444.6|190319.6|190434.5|190309.5|4
1723511140000|2024-08-13 01:05:40|190439.4|190314.4|190442.2|190317.2|190442.4|190317.4|190439.4|190314.4|8
1723511150000|2024-08-13 01:05:50|190445.6|190320.6|190474.9|190349.9|190474.9|190349.9|190445.6|190320.6|10
1723511160000|2024-08-13 01:06:00|190473.2|190348.2|190477.2|190352.2|190479.3|190354.3|190473.2|190348.2|13
1723511170000|2024-08-13 01:06:10|190475.9|190350.9|190479.6|190354.6|190480.1|190355.1|190475.8|190350.8|17
1723511180000|2024-08-13 01:06:20|190478.2|190353.2|190479.3|190354.3|190479.4|190354.4|190469.8|190344.8|15
1723511190000|2024-08-13 01:06:30|190479|190354|190478.9|190353.9|190482.2|190357.2|190477.6|190352.6|8
1723511200000|2024-08-13 01:06:40|190482.7|190357.7|190485.2|190360.2|190487.9|190362.9|190482.7|190357.7|15
1723511210000|2024-08-13 01:06:50|190486.3|190361.3|190485.7|190360.7|190490.6|190365.6|190485.7|190360.7|8
1723511220000|2024-08-13 01:07:00|190488.5|190363.5|190483.9|190358.9|190488.5|190363.5|190483.9|190358.9|6
1723511230000|2024-08-13 01:07:10|190484|190359|190483.5|190358.5|190484.2|190359.2|190483|190358|7
1723511240000|2024-08-13 01:07:20|190484|190359|190485.5|190360.5|190485.5|190360.5|190484|190359|2
1723511250000|2024-08-13 01:07:30|190488.1|190363.1|190484.1|190359.1|190493|190368|190484.1|190359.1|11
1723511260000|2024-08-13 01:07:40|190484.2|190359.2|190500.2|190375.2|190502.5|190377.5|190481.6|190356.6|16
1723511270000|2024-08-13 01:07:50|190498.3|190373.3|190500.6|190375.6|190502|190377|190498.3|190373.3|5
1723511280000|2024-08-13 01:08:00|190505|190380|190507.2|190382.2|190507.2|190382.2|190501.6|190376.6|9
1723511300000|2024-08-13 01:08:20|190510.2|190385.2|190501.2|190376.2|190510.7|190385.7|190501.2|190376.2|5
1723511310000|2024-08-13 01:08:30|190506.7|190381.7|190499.8|190374.8|190506.7|190381.7|190499.4|190374.4|6
1723511320000|2024-08-13 01:08:40|190501.6|190376.6|190494.7|190369.7|190509.1|190384.1|190494.7|190369.7|12
1723511330000|2024-08-13 01:08:50|190493.6|190368.6|190494.6|190369.6|190498.3|190373.3|190492.6|190367.6|4
1723511340000|2024-08-13 01:09:00|190497.5|190372.5|190497.5|190372.5|190502.9|190377.9|190497.5|190372.5|7
1723511350000|2024-08-13 01:09:10|190497|190372|190487.2|190362.2|190497|190372|190487.2|190362.2|3
1723511360000|2024-08-13 01:09:20|190489|190364|190487.9|190362.9|190489.5|190364.5|190487.7|190362.7|7
1723511370000|2024-08-13 01:09:30|190492.6|190367.6|190489.3|190364.3|190492.6|190367.6|190488|190363|4
1723511380000|2024-08-13 01:09:40|190494.3|190369.3|190495.4|190370.4|190499.3|190374.3|190489.2|190364.2|11
1723511400000|2024-08-13 01:10:00|190496.2|190371.2|190503.4|190378.4|190503.4|190378.4|190496.2|190371.2|4
1723511410000|2024-08-13 01:10:10|190503.1|190378.1|190503|190378|190508.6|190383.6|190503|190378|4
1723511420000|2024-08-13 01:10:20|190508.5|190383.5|190556.7|190431.7|190556.7|190431.7|190503.8|190378.8|10
1723511430000|2024-08-13 01:10:30|190559.4|190434.4|190571.2|190446.2|190573.3|190448.3|190556.2|190431.2|7
1723511440000|2024-08-13 01:10:40|190570.8|190445.8|190570.7|190445.7|190575.2|190450.2|190570.7|190445.7|8
1723511450000|2024-08-13 01:10:50|190569.7|190444.7|190496.3|190371.3|190569.7|190444.7|190496.3|190371.3|2
1723511460000|2024-08-13 01:11:00|190494.2|190369.2|190489.6|190364.6|190494.2|190369.2|190478.1|190353.1|20
1723511470000|2024-08-13 01:11:10|190489.5|190364.5|190489.5|190364.5|190494.5|190369.5|190487.6|190362.6|18
1723511480000|2024-08-13 01:11:20|190489.3|190364.3|190490.3|190365.3|190494.1|190369.1|190488.2|190363.2|8
1723511490000|2024-08-13 01:11:30|190491.6|190366.6|190472.2|190347.2|190491.6|190366.6|190472.2|190347.2|7
1723511500000|2024-08-13 01:11:40|190471.9|190346.9|190504.1|190379.1|190505.1|190380.1|190471.9|190346.9|11
1723511510000|2024-08-13 01:11:50|190502.5|190377.5|190520.8|190395.8|190525.2|190400.2|190502.5|190377.5|8
1723511520000|2024-08-13 01:12:00|190526.6|190401.6|190524.4|190399.4|190532.1|190407.1|190524.4|190399.4|6
1723511530000|2024-08-13 01:12:10|190530|190405|190525.2|190400.2|190530.3|190405.3|190523.3|190398.3|14
1723511540000|2024-08-13 01:12:20|190521.4|190396.4|190523.2|190398.2|190529.2|190404.2|190521.4|190396.4|14
1723511550000|2024-08-13 01:12:30|190528.7|190403.7|190524.7|190399.7|190529|190404|190523.6|190398.6|10
1723511560000|2024-08-13 01:12:40|190522.3|190397.3|190526.7|190401.7|190531.1|190406.1|190522.3|190397.3|15
1723511570000|2024-08-13 01:12:50|190526.3|190401.3|190526.1|190401.1|190531.5|190406.5|190523.9|190398.9|23
1723511580000|2024-08-13 01:13:00|190525.4|190400.4|190522.9|190397.9|190530.5|190405.5|190522.4|190397.4|23
1723511590000|2024-08-13 01:13:10|190529.4|190404.4|190525.3|190400.3|190531.2|190406.2|190523|190398|21
1723511600000|2024-08-13 01:13:20|190524.3|190399.3|190524.2|190399.2|190526.6|190401.6|190523.3|190398.3|20
1723511610000|2024-08-13 01:13:30|190521.4|190396.4|190524.1|190399.1|190525.9|190400.9|190521.2|190396.2|12
1723511620000|2024-08-13 01:13:40|190528.4|190403.4|190526.4|190401.4|190528.4|190403.4|190524|190399|6
1723511630000|2024-08-13 01:13:50|190531.1|190406.1|190536.7|190411.7|190541.2|190416.2|190523.8|190398.8|12
1723511640000|2024-08-13 01:14:00|190535.2|190410.2|190522.6|190397.6|190535.2|190410.2|190515.6|190390.6|16
1723511650000|2024-08-13 01:14:10|190529.8|190404.8|190525.2|190400.2|190530|190405|190516.8|190391.8|20
1723511660000|2024-08-13 01:14:20|190528.3|190403.3|190529.9|190404.9|190533.3|190408.3|190528.3|190403.3|8
1723511670000|2024-08-13 01:14:30|190529.7|190404.7|190532.5|190407.5|190532.5|190407.5|190529.5|190404.5|6
1723511680000|2024-08-13 01:14:40|190529.9|190404.9|190530.3|190405.3|190532.4|190407.4|190521.9|190396.9|6
1723511690000|2024-08-13 01:14:50|190532.3|190407.3|190529.3|190404.3|190532.3|190407.3|190529.3|190404.3|2
1723511700000|2024-08-13 01:15:00|190532|190407|190529.3|190404.3|190532|190407|190529.3|190404.3|2
1723511710000|2024-08-13 01:15:10|190528.1|190403.1|190525.4|190400.4|190537.5|190412.5|190520.7|190395.7|11
1723511720000|2024-08-13 01:15:20|190525.5|190400.5|190525.8|190400.8|190530.5|190405.5|190523.2|190398.2|9
1723511730000|2024-08-13 01:15:30|190524.6|190399.6|190522.6|190397.6|190529.5|190404.5|190518.3|190393.3|7
1723511740000|2024-08-13 01:15:40|190528|190403|190522.4|190397.4|190528|190403|190521.9|190396.9|9
1723511750000|2024-08-13 01:15:50|190527.8|190402.8|190522.7|190397.7|190527.8|190402.8|190521.9|190396.9|8
1723511760000|2024-08-13 01:16:00|190527.2|190402.2|190518|190393|190527.2|190402.2|190518|190393|6
1723511770000|2024-08-13 01:16:10|190523.1|190398.1|190518.9|190393.9|190524|190399|190517|190392|11
1723511780000|2024-08-13 01:16:20|190517.9|190392.9|190513.6|190388.6|190517.9|190392.9|190512.1|190387.1|10
1723511790000|2024-08-13 01:16:30|190513.8|190388.8|190514.1|190389.1|190518.8|190393.8|190511.1|190386.1|12
1723511800000|2024-08-13 01:16:40|190513.9|190388.9|190513.4|190388.4|190517|190392|190511|190386|6
1723511810000|2024-08-13 01:16:50|190518.2|190393.2|190513.5|190388.5|190518.2|190393.2|190513.5|190388.5|2
1723511820000|2024-08-13 01:17:00|190513.8|190388.8|190510.6|190385.6|190513.8|190388.8|190510.6|190385.6|3
1723511840000|2024-08-13 01:17:20|190508.7|190383.7|190510.5|190385.5|190510.5|190385.5|190508.7|190383.7|2
1723511850000|2024-08-13 01:17:30|190529.1|190404.1|190520.9|190395.9|190534.7|190409.7|190520.9|190395.9|3
1723511860000|2024-08-13 01:17:40|190514.7|190389.7|190515|190390|190515|190390|190513.1|190388.1|3
1723511870000|2024-08-13 01:17:50|190509.6|190384.6|190490.5|190365.5|190509.6|190384.6|190490.5|190365.5|8
1723511890000|2024-08-13 01:18:10|190489.7|190364.7|190487.1|190362.1|190489.7|190364.7|190472.7|190347.7|8
1723511900000|2024-08-13 01:18:20|190486.8|190361.8|190492.8|190367.8|190492.8|190367.8|190485.2|190360.2|11
1723511910000|2024-08-13 01:18:30|190488.1|190363.1|190485.7|190360.7|190493.2|190368.2|190485.6|190360.6|13
1723511920000|2024-08-13 01:18:40|190485.2|190360.2|190474.1|190349.1|190488.9|190363.9|190474.1|190349.1|19
1723511930000|2024-08-13 01:18:50|190473.3|190348.3|190467.9|190342.9|190473.3|190348.3|190465|190340|11
1723511940000|2024-08-13 01:19:00|190468.3|190343.3|190467|190342|190468.3|190343.3|190464.5|190339.5|7
1723511950000|2024-08-13 01:19:10|190463.4|190338.4|190461.3|190336.3|190467.3|190342.3|190453.9|190328.9|12
1723511960000|2024-08-13 01:19:20|190460.3|190335.3|190430.4|190305.4|190460.3|190335.3|190430.4|190305.4|10
1723511970000|2024-08-13 01:19:30|190430.7|190305.7|190432.4|190307.4|190432.4|190307.4|190429.8|190304.8|6
1723511980000|2024-08-13 01:19:40|190434.2|190309.2|190432.2|190307.2|190434.2|190309.2|190432.2|190307.2|2
1723511990000|2024-08-13 01:19:50|190430.1|190305.1|190430.1|190305.1|190430.1|190305.1|190430.1|190305.1|1
1723512000000|2024-08-13 01:20:00|190422.1|190297.1|190391|190266|190422.4|190297.4|190388.9|190263.9|13
1723512010000|2024-08-13 01:20:10|190392.8|190267.8|190396.5|190271.5|190396.5|190271.5|190392.8|190267.8|3
1723512020000|2024-08-13 01:20:20|190395.3|190270.3|190391.5|190266.5|190395.3|190270.3|190391.3|190266.3|9
1723512030000|2024-08-13 01:20:30|190390.9|190265.9|190321.8|190196.8|190390.9|190265.9|190319.8|190194.8|22
1723512040000|2024-08-13 01:20:40|190322.6|190197.6|190287.1|190162.1|190322.6|190197.6|190287.1|190162.1|21
1723512050000|2024-08-13 01:20:50|190287.8|190162.8|190285.5|190160.5|190288.4|190163.4|190284.7|190159.7|10
1723512060000|2024-08-13 01:21:00|190286.3|190161.3|190301.4|190176.4|190319.1|190194.1|190286.3|190161.3|15
1723512070000|2024-08-13 01:21:10|190305.5|190180.5|190306.2|190181.2|190310.1|190185.1|190300.3|190175.3|16
1723512080000|2024-08-13 01:21:20|190303.2|190178.2|190302.2|190177.2|190312.1|190187.1|190302.2|190177.2|9
1723512090000|2024-08-13 01:21:30|190299.8|190174.8|190319.6|190194.6|190333.1|190208.1|190299.8|190174.8|22
1723512100000|2024-08-13 01:21:40|190319.8|190194.8|190329.8|190204.8|190342.6|190217.6|190319.8|190194.8|14
1723512110000|2024-08-13 01:21:50|190330.2|190205.2|190326.4|190201.4|190330.2|190205.2|190325.7|190200.7|3
1723512120000|2024-08-13 01:22:00|190327.3|190202.3|190324.8|190199.8|190329.7|190204.7|190324.2|190199.2|19
1723512130000|2024-08-13 01:22:10|190325|190200|190310.2|190185.2|190327.3|190202.3|190310.2|190185.2|14
1723512140000|2024-08-13 01:22:20|190308.7|190183.7|190303.3|190178.3|190308.7|190183.7|190302.3|190177.3|18
1723512150000|2024-08-13 01:22:30|190307.9|190182.9|190320.5|190195.5|190324.9|190199.9|190306.7|190181.7|14
1723512160000|2024-08-13 01:22:40|190321.9|190196.9|190323.7|190198.7|190325.6|190200.6|190317.5|190192.5|18
1723512170000|2024-08-13 01:22:50|190320.1|190195.1|190333.9|190208.9|190343.6|190218.6|190317.7|190192.7|24
1723512180000|2024-08-13 01:23:00|190337.6|190212.6|190331.3|190206.3|190337.6|190212.6|190331.3|190206.3|3
1723512200000|2024-08-13 01:23:20|190331.1|190206.1|190332|190207|190332|190207|190330.9|190205.9|3
1723512210000|2024-08-13 01:23:30|190347.6|190222.6|190332|190207|190347.6|190222.6|190332|190207|6
1723512220000|2024-08-13 01:23:40|190331.4|190206.4|190331.4|190206.4|190331.4|190206.4|190331.4|190206.4|1
1723512230000|2024-08-13 01:23:50|190331.3|190206.3|190331.7|190206.7|190331.7|190206.7|190331.3|190206.3|2
1723512240000|2024-08-13 01:24:00|190337.6|190212.6|190331.9|190206.9|190338.8|190213.8|190331.8|190206.8|5
1723512260000|2024-08-13 01:24:20|190331|190206|190330.1|190205.1|190334.2|190209.2|190323.3|190198.3|10
1723512270000|2024-08-13 01:24:30|190329.4|190204.4|190328.7|190203.7|190333.9|190208.9|190328.7|190203.7|9
1723512280000|2024-08-13 01:24:40|190329.5|190204.5|190330.6|190205.6|190335.6|190210.6|190329.5|190204.5|12
1723512290000|2024-08-13 01:24:50|190330.8|190205.8|190341.5|190216.5|190346|190221|190330.8|190205.8|8
1723512300000|2024-08-13 01:25:00|190341.9|190216.9|190331.3|190206.3|190347.1|190222.1|190329.6|190204.6|20
1723512310000|2024-08-13 01:25:10|190332.4|190207.4|190342.3|190217.3|190348|190223|190331.6|190206.6|11
1723512320000|2024-08-13 01:25:20|190338.4|190213.4|190331.8|190206.8|190338.4|190213.4|190328.8|190203.8|8
1723512330000|2024-08-13 01:25:30|190336.4|190211.4|190329.7|190204.7|190336.4|190211.4|190329.7|190204.7|13
1723512340000|2024-08-13 01:25:40|190330.5|190205.5|190329.6|190204.6|190334.3|190209.3|190329.6|190204.6|6
1723512350000|2024-08-13 01:25:50|190329.7|190204.7|190330.3|190205.3|190332.8|190207.8|190321.4|190196.4|8
1723512360000|2024-08-13 01:26:00|190336.4|190211.4|190340.7|190215.7|190345.1|190220.1|190336.4|190211.4|21
1723512370000|2024-08-13 01:26:10|190340.5|190215.5|190340.5|190215.5|190345.6|190220.6|190338.7|190213.7|13
1723512380000|2024-08-13 01:26:20|190342.8|190217.8|190328.8|190203.8|190347.2|190222.2|190321.3|190196.3|11
1723512390000|2024-08-13 01:26:30|190327.1|190202.1|190331.8|190206.8|190337|190212|190327.1|190202.1|5
1723512400000|2024-08-13 01:26:40|190336.2|190211.2|190331.5|190206.5|190336.2|190211.2|190331.5|190206.5|2
1723512410000|2024-08-13 01:26:50|190329.8|190204.8|190330.9|190205.9|190336.4|190211.4|190329.8|190204.8|5
1723512420000|2024-08-13 01:27:00|190335.5|190210.5|190336|190211|190342|190217|190330.9|190205.9|11
1723512430000|2024-08-13 01:27:10|190335.3|190210.3|190334.8|190209.8|190342.2|190217.2|190334.8|190209.8|3
1723512450000|2024-08-13 01:27:30|190334.5|190209.5|190342|190217|190342|190217|190334.5|190209.5|4
1723512460000|2024-08-13 01:27:40|190342.9|190217.9|190382.5|190257.5|190387.5|190262.5|190342.8|190217.8|16
1723512470000|2024-08-13 01:27:50|190382.8|190257.8|190382.8|190257.8|190384.1|190259.1|190382.8|190257.8|4
1723512480000|2024-08-13 01:28:00|190385.7|190260.7|190388.3|190263.3|190393.5|190268.5|190385.7|190260.7|17
1723512490000|2024-08-13 01:28:10|190388.8|190263.8|190384.8|190259.8|190389.9|190264.9|190379.5|190254.5|7
1723512500000|2024-08-13 01:28:20|190385.5|190260.5|190381.2|190256.2|190386.8|190261.8|190381.2|190256.2|8
1723512510000|2024-08-13 01:28:30|190381.6|190256.6|190379.9|190254.9|190385.2|190260.2|190379.9|190254.9|13
1723512520000|2024-08-13 01:28:40|190376.9|190251.9|190348.5|190223.5|190376.9|190251.9|190342.7|190217.7|17
1723512530000|2024-08-13 01:28:50|190349.6|190224.6|190345.3|190220.3|190352.1|190227.1|190336.3|190211.3|23
1723512540000|2024-08-13 01:29:00|190336.4|190211.4|190346.3|190221.3|190354.6|190229.6|190336.4|190211.4|9
1723512550000|2024-08-13 01:29:10|190347.6|190222.6|190348.4|190223.4|190353.1|190228.1|190346.5|190221.5|11
1723512560000|2024-08-13 01:29:20|190348.3|190223.3|190346.9|190221.9|190348.3|190223.3|190346.9|190221.9|10
1723512570000|2024-08-13 01:29:30|190347.6|190222.6|190345.8|190220.8|190352.5|190227.5|190344.9|190219.9|15
1723512580000|2024-08-13 01:29:40|190345.5|190220.5|190362.1|190237.1|190365.2|190240.2|190345.2|190220.2|17
1723512590000|2024-08-13 01:29:50|190363.3|190238.3|190363.4|190238.4|190372.3|190247.3|190357.8|190232.8|19
1723512600000|2024-08-13 01:30:00|190363.6|190238.6|190383.8|190258.8|190386|190261|190363.6|190238.6|24
1723512610000|2024-08-13 01:30:10|190383.5|190258.5|190379.5|190254.5|190383.5|190258.5|190377.1|190252.1|12
1723512620000|2024-08-13 01:30:20|190379.8|190254.8|190383.1|190258.1|190386.8|190261.8|190378.2|190253.2|15
1723512630000|2024-08-13 01:30:30|190382.4|190257.4|190380.6|190255.6|190382.4|190257.4|190372.4|190247.4|10
1723512640000|2024-08-13 01:30:40|190380.7|190255.7|190380.8|190255.8|190384.6|190259.6|190380.6|190255.6|9
1723512650000|2024-08-13 01:30:50|190381|190256|190382.6|190257.6|190382.6|190257.6|190381|190256|4
1723512660000|2024-08-13 01:31:00|190371.9|190246.9|190392.6|190267.6|190407.1|190282.1|190371.9|190246.9|10
1723512670000|2024-08-13 01:31:10|190392.5|190267.5|190392.8|190267.8|190392.8|190267.8|190392.5|190267.5|2
1723512680000|2024-08-13 01:31:20|190397.4|190272.4|190392.5|190267.5|190398.1|190273.1|190392.2|190267.2|6
1723512690000|2024-08-13 01:31:30|190392.2|190267.2|190391.5|190266.5|190392.2|190267.2|190391.5|190266.5|2
1723512700000|2024-08-13 01:31:40|190398.5|190273.5|190392|190267|190401.2|190276.2|190392|190267|8
1723512710000|2024-08-13 01:31:50|190390.9|190265.9|190346.8|190221.8|190390.9|190265.9|190346.8|190221.8|20
1723512720000|2024-08-13 01:32:00|190346.5|190221.5|190341.8|190216.8|190346.5|190221.5|190340|190215|6
1723512730000|2024-08-13 01:32:10|190342.2|190217.2|190342|190217|190342.2|190217.2|190342|190217|2
1723512740000|2024-08-13 01:32:20|190341.7|190216.7|190341.7|190216.7|190341.7|190216.7|190340.9|190215.9|3
1723512760000|2024-08-13 01:32:40|190343.9|190218.9|190329.8|190204.8|190343.9|190218.9|190329.8|190204.8|14
1723512770000|2024-08-13 01:32:50|190332.1|190207.1|190331.5|190206.5|190332.3|190207.3|190331.5|190206.5|5
1723512780000|2024-08-13 01:33:00|190332|190207|190332.4|190207.4|190332.4|190207.4|190331.7|190206.7|5
1723512790000|2024-08-13 01:33:10|190332.9|190207.9|190344.8|190219.8|190344.8|190219.8|190332.4|190207.4|13
1723512800000|2024-08-13 01:33:20|190345.6|190220.6|190352.5|190227.5|190352.5|190227.5|190345.6|190220.6|5
1723512810000|2024-08-13 01:33:30|190351.3|190226.3|190348.8|190223.8|190351.4|190226.4|190344.6|190219.6|10
1723512820000|2024-08-13 01:33:40|190344.6|190219.6|190349.3|190224.3|190349.3|190224.3|190344.6|190219.6|3
1723512830000|2024-08-13 01:33:50|190346.3|190221.3|190353.8|190228.8|190353.8|190228.8|190346.3|190221.3|8
1723512840000|2024-08-13 01:34:00|190359.4|190234.4|190351.1|190226.1|190359.4|190234.4|190349.5|190224.5|10
1723512850000|2024-08-13 01:34:10|190349.9|190224.9|190348.9|190223.9|190349.9|190224.9|190343.4|190218.4|11
1723512860000|2024-08-13 01:34:20|190346|190221|190348.8|190223.8|190348.8|190223.8|190343.6|190218.6|8
1723512870000|2024-08-13 01:34:30|190350.8|190225.8|190350.7|190225.7|190350.8|190225.8|190344.2|190219.2|5
1723512880000|2024-08-13 01:34:40|190346.5|190221.5|190352|190227|190352|190227|190344.8|190219.8|5
1723512890000|2024-08-13 01:34:50|190351.8|190226.8|190356.2|190231.2|190356.2|190231.2|190351.8|190226.8|3
1723512900000|2024-08-13 01:35:00|190351.9|190226.9|190340.4|190215.4|190351.9|190226.9|190335.7|190210.7|8
1723512910000|2024-08-13 01:35:10|190340.6|190215.6|190336.5|190211.5|190340.6|190215.6|190336.5|190211.5|4
1723512930000|2024-08-13 01:35:30|190336.4|190211.4|190339.3|190214.3|190339.3|190214.3|190336.4|190211.4|3
1723512940000|2024-08-13 01:35:40|190333.8|190208.8|190334.3|190209.3|190334.3|190209.3|190328.7|190203.7|3
1723512950000|2024-08-13 01:35:50|190332|190207|190330.4|190205.4|190332.2|190207.2|190325.7|190200.7|7
1723512970000|2024-08-13 01:36:10|190330.2|190205.2|190329.4|190204.4|190330.2|190205.2|190326.6|190201.6|3
1723512980000|2024-08-13 01:36:20|190335.7|190210.7|190335.7|190210.7|190335.7|190210.7|190335.7|190210.7|1
1723512990000|2024-08-13 01:36:30|190335.6|190210.6|190336.2|190211.2|190336.2|190211.2|190335.4|190210.4|3
1723513010000|2024-08-13 01:36:50|190330.3|190205.3|190321|190196|190332.7|190207.7|190315.5|190190.5|6
1723513020000|2024-08-13 01:37:00|190315.5|190190.5|190313.7|190188.7|190315.5|190190.5|190312.6|190187.6|3
1723513040000|2024-08-13 01:37:20|190309.4|190184.4|190315.5|190190.5|190315.5|190190.5|190305.1|190180.1|4
1723513050000|2024-08-13 01:37:30|190315.9|190190.9|190328.2|190203.2|190328.2|190203.2|190315.9|190190.9|2
1723513060000|2024-08-13 01:37:40|190327.9|190202.9|190325.8|190200.8|190327.9|190202.9|190322|190197|6
1723513070000|2024-08-13 01:37:50|190325.6|190200.6|190325.6|190200.6|190325.6|190200.6|190325.6|190200.6|1
1723513080000|2024-08-13 01:38:00|190321.6|190196.6|190325.3|190200.3|190325.9|190200.9|190321.6|190196.6|4
1723513090000|2024-08-13 01:38:10|190321.1|190196.1|190319.6|190194.6|190324.6|190199.6|190314.1|190189.1|12
1723513100000|2024-08-13 01:38:20|190316.5|190191.5|190322.3|190197.3|190322.3|190197.3|190314.6|190189.6|7
1723513110000|2024-08-13 01:38:30|190318.7|190193.7|190321.7|190196.7|190321.7|190196.7|190318.7|190193.7|3
1723513120000|2024-08-13 01:38:40|190321.5|190196.5|190321.5|190196.5|190321.5|190196.5|190321.5|190196.5|1
1723513130000|2024-08-13 01:38:50|190318.3|190193.3|190320.9|190195.9|190320.9|190195.9|190318.2|190193.2|3
1723513140000|2024-08-13 01:39:00|190324.1|190199.1|190316.8|190191.8|190324.1|190199.1|190309.8|190184.8|9
1723513150000|2024-08-13 01:39:10|190316.5|190191.5|190315.1|190190.1|190316.5|190191.5|190314.6|190189.6|7
1723513160000|2024-08-13 01:39:20|190314.9|190189.9|190314.9|190189.9|190314.9|190189.9|190314.9|190189.9|1
1723513170000|2024-08-13 01:39:30|190314.4|190189.4|190315.3|190190.3|190315.3|190190.3|190313.3|190188.3|4
1723513180000|2024-08-13 01:39:40|190316.1|190191.1|190316.1|190191.1|190316.1|190191.1|190316.1|190191.1|1
1723513200000|2024-08-13 01:40:00|190320.2|190195.2|190321.5|190196.5|190321.5|190196.5|190320.2|190195.2|3
1723513210000|2024-08-13 01:40:10|190319.2|190194.2|190314.7|190189.7|190319.2|190194.2|190312|190187|9
1723513220000|2024-08-13 01:40:20|190313.4|190188.4|190313.6|190188.6|190313.6|190188.6|190311|190186|3
1723513230000|2024-08-13 01:40:30|190313.2|190188.2|190312.9|190187.9|190313.2|190188.2|190309.7|190184.7|3
1723513240000|2024-08-13 01:40:40|190313.2|190188.2|190318.9|190193.9|190318.9|190193.9|190313.2|190188.2|2
1723513250000|2024-08-13 01:40:50|190319.3|190194.3|190319|190194|190319.3|190194.3|190319|190194|2
1723513260000|2024-08-13 01:41:00|190314.6|190189.6|190337.9|190212.9|190340.5|190215.5|190314.6|190189.6|10
1723513270000|2024-08-13 01:41:10|190338.2|190213.2|190339.4|190214.4|190339.4|190214.4|190336.7|190211.7|5
1723513280000|2024-08-13 01:41:20|190338|190213|190338.2|190213.2|190338.2|190213.2|190338|190213|2
1723513290000|2024-08-13 01:41:30|190338|190213|190340.5|190215.5|190340.5|190215.5|190338|190213|2
1723513300000|2024-08-13 01:41:40|190335.8|190210.8|190339.3|190214.3|190339.3|190214.3|190335.8|190210.8|2
1723513310000|2024-08-13 01:41:50|190342.2|190217.2|190342.7|190217.7|190342.7|190217.7|190342.2|190217.2|4
1723513320000|2024-08-13 01:42:00|190343|190218|190344.2|190219.2|190353.3|190228.3|190337.8|190212.8|11
1723513330000|2024-08-13 01:42:10|190345.3|190220.3|190346.2|190221.2|190346.2|190221.2|190345.3|190220.3|2
1723513340000|2024-08-13 01:42:20|190346.1|190221.1|190345.7|190220.7|190346.1|190221.1|190338.8|190213.8|4
1723513350000|2024-08-13 01:42:30|190346.2|190221.2|190352.5|190227.5|190352.5|190227.5|190345.8|190220.8|6
1723513360000|2024-08-13 01:42:40|190352|190227|190352.1|190227.1|190352.1|190227.1|190348.9|190223.9|8
1723513370000|2024-08-13 01:42:50|190344.1|190219.1|190342.5|190217.5|190348|190223|190337.1|190212.1|6
1723513380000|2024-08-13 01:43:00|190344.8|190219.8|190344.8|190219.8|190344.8|190219.8|190336.3|190211.3|15
1723513390000|2024-08-13 01:43:10|190345.3|190220.3|190336|190211|190345.3|190220.3|190336|190211|4
1723513400000|2024-08-13 01:43:20|190339.8|190214.8|190339|190214|190339.9|190214.9|190331.2|190206.2|15
1723513410000|2024-08-13 01:43:30|190339.6|190214.6|190337.6|190212.6|190339.6|190214.6|190332.2|190207.2|4
1723513420000|2024-08-13 01:43:40|190336.7|190211.7|190338.5|190213.5|190342.8|190217.8|190333.7|190208.7|14
1723513430000|2024-08-13 01:43:50|190338|190213|190337.9|190212.9|190338|190213|190332.5|190207.5|7
1723513440000|2024-08-13 01:44:00|190337.2|190212.2|190328.5|190203.5|190337.2|190212.2|190323.5|190198.5|8
1723513450000|2024-08-13 01:44:10|190329.3|190204.3|190340.5|190215.5|190342.1|190217.1|190329.3|190204.3|4
1723513460000|2024-08-13 01:44:20|190343.4|190218.4|190340.7|190215.7|190343.4|190218.4|190334.1|190209.1|9
1723513470000|2024-08-13 01:44:30|190341.1|190216.1|190340.7|190215.7|190341.2|190216.2|190338.3|190213.3|7
1723513480000|2024-08-13 01:44:40|190339|190214|190336.9|190211.9|190340|190215|190331.4|190206.4|14
1723513490000|2024-08-13 01:44:50|190337.1|190212.1|190338.7|190213.7|190341.5|190216.5|190331.7|190206.7|13
1723513500000|2024-08-13 01:45:00|190338|190213|190335.8|190210.8|190338|190213|190335.8|190210.8|3
1723513510000|2024-08-13 01:45:10|190335.2|190210.2|190335.2|190210.2|190335.2|190210.2|190335.2|190210.2|1
1723513520000|2024-08-13 01:45:20|190335.9|190210.9|190330.1|190205.1|190335.9|190210.9|190322.9|190197.9|15
1723513530000|2024-08-13 01:45:30|190329.9|190204.9|190328.2|190203.2|190331.2|190206.2|190323.4|190198.4|10
1723513540000|2024-08-13 01:45:40|190328.6|190203.6|190330.5|190205.5|190330.5|190205.5|190324.6|190199.6|14
1723513550000|2024-08-13 01:45:50|190329.6|190204.6|190329.6|190204.6|190329.6|190204.6|190329.6|190204.6|1
1723513560000|2024-08-13 01:46:00|190325.6|190200.6|190332.9|190207.9|190332.9|190207.9|190324.6|190199.6|7
1723513570000|2024-08-13 01:46:10|190331.9|190206.9|190325.1|190200.1|190331.9|190206.9|190322.2|190197.2|6
1723513580000|2024-08-13 01:46:20|190322.1|190197.1|190321.7|190196.7|190322.1|190197.1|190321.7|190196.7|2
1723513590000|2024-08-13 01:46:30|190324.5|190199.5|190327.2|190202.2|190327.2|190202.2|190319.7|190194.7|8
1723513600000|2024-08-13 01:46:40|190323|190198|190328.5|190203.5|190330.2|190205.2|190323|190198|5
1723513610000|2024-08-13 01:46:50|190324.5|190199.5|190328.6|190203.6|190328.6|190203.6|190324.5|190199.5|2
1723513620000|2024-08-13 01:47:00|190328.7|190203.7|190326|190201|190328.7|190203.7|190322.5|190197.5|8
1723513630000|2024-08-13 01:47:10|190327.9|190202.9|190329.2|190204.2|190329.2|190204.2|190327.9|190202.9|2
1723513640000|2024-08-13 01:47:20|190322.7|190197.7|190315.9|190190.9|190329|190204|190311.5|190186.5|13
1723513650000|2024-08-13 01:47:30|190317|190192|190316.9|190191.9|190317|190192|190313.7|190188.7|4
1723513660000|2024-08-13 01:47:40|190316.5|190191.5|190317|190192|190317|190192|190314.2|190189.2|3
1723513670000|2024-08-13 01:47:50|190316.7|190191.7|190319.3|190194.3|190319.3|190194.3|190313.3|190188.3|4
1723513700000|2024-08-13 01:48:20|190317.9|190192.9|190319.9|190194.9|190319.9|190194.9|190316.3|190191.3|4
1723513710000|2024-08-13 01:48:30|190318.9|190193.9|190318.9|190193.9|190318.9|190193.9|190318.9|190193.9|1
1723513720000|2024-08-13 01:48:40|190319.4|190194.4|190315.9|190190.9|190321.9|190196.9|190314.8|190189.8|10
1723513730000|2024-08-13 01:48:50|190316.7|190191.7|190320.3|190195.3|190320.3|190195.3|190316.7|190191.7|2
1723513740000|2024-08-13 01:49:00|190322.3|190197.3|190322.4|190197.4|190322.4|190197.4|190322|190197|3
1723513750000|2024-08-13 01:49:10|190322.1|190197.1|190322.1|190197.1|190322.1|190197.1|190322.1|190197.1|1
1723513760000|2024-08-13 01:49:20|190324.6|190199.6|190325.4|190200.4|190326.3|190201.3|190322.4|190197.4|5
1723513770000|2024-08-13 01:49:30|190325.1|190200.1|190325.6|190200.6|190325.6|190200.6|190322.1|190197.1|5
1723513790000|2024-08-13 01:49:50|190325.5|190200.5|190325.5|190200.5|190325.5|190200.5|190325.5|190200.5|1
1723513800000|2024-08-13 01:50:00|190321.8|190196.8|190325.4|190200.4|190325.4|190200.4|190320.6|190195.6|3
1723513810000|2024-08-13 01:50:10|190324.4|190199.4|190317.8|190192.8|190324.4|190199.4|190313.1|190188.1|11
1723513830000|2024-08-13 01:50:30|190317.4|190192.4|190322.3|190197.3|190323.9|190198.9|190316.3|190191.3|7
1723513840000|2024-08-13 01:50:40|190323.1|190198.1|190324.2|190199.2|190324.2|190199.2|190323.1|190198.1|3
1723513860000|2024-08-13 01:51:00|190323|190198|190324.2|190199.2|190324.2|190199.2|190321.4|190196.4|3
1723513870000|2024-08-13 01:51:10|190326.2|190201.2|190325|190200|190327.1|190202.1|190319.3|190194.3|11
1723513880000|2024-08-13 01:51:20|190325.7|190200.7|190327.8|190202.8|190327.9|190202.9|190325.7|190200.7|3
1723513900000|2024-08-13 01:51:40|190320.4|190195.4|190318.2|190193.2|190324.7|190199.7|190312.9|190187.9|10
1723513910000|2024-08-13 01:51:50|190315.4|190190.4|190318.4|190193.4|190320|190195|190314.9|190189.9|5
1723513920000|2024-08-13 01:52:00|190315.5|190190.5|190318.4|190193.4|190318.4|190193.4|190315.5|190190.5|3
1723513930000|2024-08-13 01:52:10|190318.5|190193.5|190317.6|190192.6|190321.3|190196.3|190317.6|190192.6|4
1723513940000|2024-08-13 01:52:20|190318.1|190193.1|190318.1|190193.1|190318.1|190193.1|190318.1|190193.1|1
1723513950000|2024-08-13 01:52:30|190316.7|190191.7|190315.8|190190.8|190316.7|190191.7|190310.8|190185.8|7
1723513960000|2024-08-13 01:52:40|190317.2|190192.2|190317.2|190192.2|190318.7|190193.7|190313.8|190188.8|7
1723513970000|2024-08-13 01:52:50|190314.3|190189.3|190317.1|190192.1|190317.1|190192.1|190313.7|190188.7|3
1723513980000|2024-08-13 01:53:00|190319.5|190194.5|190319.9|190194.9|190319.9|190194.9|190318.4|190193.4|6
1723513990000|2024-08-13 01:53:10|190322.5|190197.5|190324.2|190199.2|190324.2|190199.2|190322.5|190197.5|3
1723514000000|2024-08-13 01:53:20|190325.7|190200.7|190325.7|190200.7|190325.7|190200.7|190325.7|190200.7|1
1723514010000|2024-08-13 01:53:30|190325.4|190200.4|190325.8|190200.8|190325.8|190200.8|190323.3|190198.3|3
1723514020000|2024-08-13 01:53:40|190327.9|190202.9|190325.1|190200.1|190327.9|190202.9|190325.1|190200.1|3
1723514030000|2024-08-13 01:53:50|190328.1|190203.1|190329.3|190204.3|190329.3|190204.3|190328.1|190203.1|2
1723514040000|2024-08-13 01:54:00|190328.7|190203.7|190328.7|190203.7|190328.7|190203.7|190328.7|190203.7|1
1723514050000|2024-08-13 01:54:10|190329.2|190204.2|190329.2|190204.2|190329.2|190204.2|190329.2|190204.2|1
1723514060000|2024-08-13 01:54:20|190331.4|190206.4|190330.8|190205.8|190331.4|190206.4|190329.7|190204.7|3
1723514080000|2024-08-13 01:54:40|190329.7|190204.7|190329.7|190204.7|190329.7|190204.7|190329.7|190204.7|1
1723514100000|2024-08-13 01:55:00|190330|190205|190329.8|190204.8|190330|190205|190326.8|190201.8|4
1723514110000|2024-08-13 01:55:10|190342.5|190217.5|190328.5|190203.5|190342.5|190217.5|190327.8|190202.8|3
1723514120000|2024-08-13 01:55:20|190329.7|190204.7|190342.4|190217.4|190342.8|190217.8|190329.7|190204.7|4
1723514130000|2024-08-13 01:55:30|190344.2|190219.2|190340.2|190215.2|190344.2|190219.2|190340.2|190215.2|5
1723514140000|2024-08-13 01:55:40|190340.4|190215.4|190342.4|190217.4|190342.4|190217.4|190340.4|190215.4|2
1723514150000|2024-08-13 01:55:50|190340.4|190215.4|190339.3|190214.3|190342.6|190217.6|190339.3|190214.3|7
1723514160000|2024-08-13 01:56:00|190337.3|190212.3|190337.9|190212.9|190338.9|190213.9|190336.5|190211.5|5
1723514170000|2024-08-13 01:56:10|190336.3|190211.3|190337|190212|190338.8|190213.8|190335.9|190210.9|6
1723514180000|2024-08-13 01:56:20|190336|190211|190337.8|190212.8|190337.8|190212.8|190336|190211|3
1723514190000|2024-08-13 01:56:30|190341.9|190216.9|190339.2|190214.2|190341.9|190216.9|190339.2|190214.2|3
1723514200000|2024-08-13 01:56:40|190337.8|190212.8|190337.4|190212.4|190337.8|190212.8|190334.6|190209.6|5
1723514210000|2024-08-13 01:56:50|190338.1|190213.1|190338.1|190213.1|190338.1|190213.1|190338.1|190213.1|1
1723514230000|2024-08-13 01:57:10|190338|190213|190343.5|190218.5|190343.5|190218.5|190338|190213|3
1723514240000|2024-08-13 01:57:20|190345|190220|190344.9|190219.9|190345|190220|190342.6|190217.6|9
1723514250000|2024-08-13 01:57:30|190344.7|190219.7|190340.2|190215.2|190344.7|190219.7|190340.2|190215.2|2
1723514260000|2024-08-13 01:57:40|190342.4|190217.4|190341.7|190216.7|190342.4|190217.4|190335.7|190210.7|10
1723514280000|2024-08-13 01:58:00|190341.1|190216.1|190344|190219|190344.7|190219.7|190341.1|190216.1|5
1723514290000|2024-08-13 01:58:10|190344.6|190219.6|190343.9|190218.9|190344.6|190219.6|190342.1|190217.1|5
1723514300000|2024-08-13 01:58:20|190343.5|190218.5|190346|190221|190346.6|190221.6|190343.5|190218.5|3
1723514310000|2024-08-13 01:58:30|190347.9|190222.9|190406|190281|190408.2|190283.2|190346.3|190221.3|13
1723514320000|2024-08-13 01:58:40|190405.4|190280.4|190459|190334|190460.3|190335.3|190405.4|190280.4|9
1723514330000|2024-08-13 01:58:50|190459.1|190334.1|190457.8|190332.8|190462|190337|190457|190332|16
1723514340000|2024-08-13 01:59:00|190458.7|190333.7|190508.5|190383.5|190508.6|190383.6|190456.7|190331.7|16
1723514350000|2024-08-13 01:59:10|190509|190384|190541.7|190416.7|190541.9|190416.9|190509|190384|11
1723514360000|2024-08-13 01:59:20|190537.8|190412.8|190536.7|190411.7|190541|190416|190536.3|190411.3|5
1723514370000|2024-08-13 01:59:30|190533.7|190408.7|190534.5|190409.5|190537.3|190412.3|190527.4|190402.4|11
1723514380000|2024-08-13 01:59:40|190530.7|190405.7|190511.3|190386.3|190530.7|190405.7|190511.3|190386.3|7
1723514390000|2024-08-13 01:59:50|190511.2|190386.2|190517.9|190392.9|190518.4|190393.4|190511.2|190386.2|5
1723514410000|2024-08-13 02:00:10|190521|190396|190519.2|190394.2|190522.3|190397.3|190516.7|190391.7|6
1723514420000|2024-08-13 02:00:20|190520.7|190395.7|190532.6|190407.6|190536.6|190411.6|190520.7|190395.7|4
1723514440000|2024-08-13 02:00:40|190535.7|190410.7|190531.3|190406.3|190535.7|190410.7|190531.3|190406.3|3
1723514450000|2024-08-13 02:00:50|190528|190403|190513.9|190388.9|190528|190403|190513.3|190388.3|9
1723514460000|2024-08-13 02:01:00|190518.2|190393.2|190513.9|190388.9|190518.2|190393.2|190513.1|190388.1|4
1723514480000|2024-08-13 02:01:20|190512.5|190387.5|190508.2|190383.2|190514.1|190389.1|190506.6|190381.6|6
1723514490000|2024-08-13 02:01:30|190512.2|190387.2|190514.3|190389.3|190518.8|190393.8|190510.3|190385.3|13
1723514500000|2024-08-13 02:01:40|190518.5|190393.5|190514.3|190389.3|190519.4|190394.4|190514.2|190389.2|4
1723514520000|2024-08-13 02:02:00|190516.1|190391.1|190516.1|190391.1|190516.1|190391.1|190516.1|190391.1|1
1723514530000|2024-08-13 02:02:10|190516.7|190391.7|190526.6|190401.6|190526.6|190401.6|190516.7|190391.7|5
1723514540000|2024-08-13 02:02:20|190526.9|190401.9|190546.1|190421.1|190550.7|190425.7|190526.9|190401.9|12
1723514550000|2024-08-13 02:02:30|190547.9|190422.9|190554.5|190429.5|190558.9|190433.9|190547.9|190422.9|7
1723514560000|2024-08-13 02:02:40|190554.2|190429.2|190550.7|190425.7|190554.2|190429.2|190550.7|190425.7|3
1723514570000|2024-08-13 02:02:50|190549.4|190424.4|190549.4|190424.4|190549.4|190424.4|190549.4|190424.4|1
1723514580000|2024-08-13 02:03:00|190549.5|190424.5|190549.5|190424.5|190549.5|190424.5|190549.5|190424.5|1
1723514600000|2024-08-13 02:03:20|190560.2|190435.2|190560.2|190435.2|190560.2|190435.2|190560.2|190435.2|1
1723514610000|2024-08-13 02:03:30|190561|190436|190525.2|190400.2|190569.8|190444.8|190525.2|190400.2|16
1723514620000|2024-08-13 02:03:40|190522.3|190397.3|190519.8|190394.8|190528.2|190403.2|190518.3|190393.3|14
1723514630000|2024-08-13 02:03:50|190519.9|190394.9|190518.7|190393.7|190519.9|190394.9|190518.7|190393.7|3
1723514640000|2024-08-13 02:04:00|190518.6|190393.6|190516.8|190391.8|190526.2|190401.2|190516.7|190391.7|8
1723514650000|2024-08-13 02:04:10|190512.1|190387.1|190519|190394|190521.2|190396.2|190512.1|190387.1|5
1723514660000|2024-08-13 02:04:20|190519.3|190394.3|190519.4|190394.4|190519.4|190394.4|190518.5|190393.5|4
1723514670000|2024-08-13 02:04:30|190522.8|190397.8|190522.4|190397.4|190530|190405|190521|190396|16
1723514680000|2024-08-13 02:04:40|190521.8|190396.8|190522|190397|190522|190397|190521.8|190396.8|2
1723514690000|2024-08-13 02:04:50|190525.4|190400.4|190524.3|190399.3|190527.8|190402.8|190523|190398|9
1723514700000|2024-08-13 02:05:00|190525|190400|190526.9|190401.9|190530.5|190405.5|190525|190400|6
1723514710000|2024-08-13 02:05:10|190527.3|190402.3|190531.2|190406.2|190536.1|190411.1|190527.3|190402.3|3
1723514720000|2024-08-13 02:05:20|190530|190405|190562|190437|190565|190440|190530|190405|10
1723514730000|2024-08-13 02:05:30|190562.3|190437.3|190567.5|190442.5|190569.3|190444.3|190562.3|190437.3|7
1723514740000|2024-08-13 02:05:40|190568.8|190443.8|190587|190462|190592.3|190467.3|190568.8|190443.8|6
1723514750000|2024-08-13 02:05:50|190586.9|190461.9|190589.8|190464.8|190590|190465|190586.9|190461.9|4
1723514760000|2024-08-13 02:06:00|190590.4|190465.4|190586.6|190461.6|190590.4|190465.4|190586.6|190461.6|3
1723514770000|2024-08-13 02:06:10|190585.2|190460.2|190585.2|190460.2|190585.2|190460.2|190585.2|190460.2|1
1723514780000|2024-08-13 02:06:20|190583.7|190458.7|190585.2|190460.2|190587|190462|190583.7|190458.7|4
1723514790000|2024-08-13 02:06:30|190587|190462|190586.1|190461.1|190592.3|190467.3|190583.9|190458.9|7
1723514800000|2024-08-13 02:06:40|190583.9|190458.9|190583.9|190458.9|190583.9|190458.9|190583.9|190458.9|1
1723514810000|2024-08-13 02:06:50|190586.1|190461.1|190585.2|190460.2|190586.1|190461.1|190583|190458|4
1723514820000|2024-08-13 02:07:00|190582.9|190457.9|190583.5|190458.5|190589.7|190464.7|190582.9|190457.9|6
1723514830000|2024-08-13 02:07:10|190588.5|190463.5|190612.6|190487.6|190619.1|190494.1|190588.5|190463.5|10
1723514840000|2024-08-13 02:07:20|190620.1|190495.1|190645.2|190520.2|190649|190524|190614.5|190489.5|8
1723514850000|2024-08-13 02:07:30|190646|190521|190644.5|190519.5|190646|190521|190644.5|190519.5|2
1723514860000|2024-08-13 02:07:40|190642.8|190517.8|190644.6|190519.6|190651.8|190526.8|190641.7|190516.7|13
1723514870000|2024-08-13 02:07:50|190643.6|190518.6|190641.8|190516.8|190648.1|190523.1|190638.4|190513.4|18
1723514880000|2024-08-13 02:08:00|190645.3|190520.3|190648.1|190523.1|190655|190530|190645.3|190520.3|13
1723514890000|2024-08-13 02:08:10|190653.7|190528.7|190649.4|190524.4|190658.2|190533.2|190648.5|190523.5|10
1723514900000|2024-08-13 02:08:20|190648.8|190523.8|190647.7|190522.7|190657.3|190532.3|190647.3|190522.3|19
1723514910000|2024-08-13 02:08:30|190647.5|190522.5|190648.3|190523.3|190652.1|190527.1|190639.4|190514.4|20
1723514920000|2024-08-13 02:08:40|190648.1|190523.1|190637.8|190512.8|190653.6|190528.6|190637.8|190512.8|14
1723514930000|2024-08-13 02:08:50|190638|190513|190624.7|190499.7|190638|190513|190622.6|190497.6|11
1723514940000|2024-08-13 02:09:00|190619.6|190494.6|190619.6|190494.6|190621.7|190496.7|190615.4|190490.4|13
1723514950000|2024-08-13 02:09:10|190620.7|190495.7|190625.1|190500.1|190625.1|190500.1|190616.1|190491.1|12
1723514960000|2024-08-13 02:09:20|190620.5|190495.5|190624.7|190499.7|190626.5|190501.5|190619.7|190494.7|13
1723514970000|2024-08-13 02:09:30|190628.4|190503.4|190628.5|190503.5|190628.9|190503.9|190620.4|190495.4|13
1723514980000|2024-08-13 02:09:40|190625.1|190500.1|190619.6|190494.6|190629.3|190504.3|190619.6|190494.6|13
1723514990000|2024-08-13 02:09:50|190624.7|190499.7|190620.3|190495.3|190624.7|190499.7|190620.3|190495.3|2
1723515000000|2024-08-13 02:10:00|190624.4|190499.4|190611.4|190486.4|190624.4|190499.4|190611.4|190486.4|6
1723515010000|2024-08-13 02:10:10|190611.2|190486.2|190612.8|190487.8|190619.3|190494.3|190611.2|190486.2|14
1723515020000|2024-08-13 02:10:20|190612.9|190487.9|190611.1|190486.1|190616.2|190491.2|190611.1|190486.1|5
1723515030000|2024-08-13 02:10:30|190617.5|190492.5|190612.3|190487.3|190617.5|190492.5|190612.3|190487.3|2
1723515040000|2024-08-13 02:10:40|190615.1|190490.1|190615.1|190490.1|190615.1|190490.1|190615.1|190490.1|1
1723515060000|2024-08-13 02:11:00|190622|190497|190621.8|190496.8|190628.9|190503.9|190617.7|190492.7|9
1723515070000|2024-08-13 02:11:10|190623.4|190498.4|190622.2|190497.2|190626.9|190501.9|190622.2|190497.2|4
1723515080000|2024-08-13 02:11:20|190622.9|190497.9|190622.9|190497.9|190622.9|190497.9|190622.9|190497.9|1
1723515100000|2024-08-13 02:11:40|190627.9|190502.9|190627.9|190502.9|190627.9|190502.9|190627.9|190502.9|1
1723515110000|2024-08-13 02:11:50|190626.3|190501.3|190622.2|190497.2|190626.3|190501.3|190622.2|190497.2|3
1723515120000|2024-08-13 02:12:00|190622.5|190497.5|190627|190502|190630.1|190505.1|190622.5|190497.5|9
1723515130000|2024-08-13 02:12:10|190623.4|190498.4|190623.6|190498.6|190630.1|190505.1|190623.4|190498.4|4
1723515140000|2024-08-13 02:12:20|190629.4|190504.4|190630.1|190505.1|190630.2|190505.2|190624.8|190499.8|6
1723515150000|2024-08-13 02:12:30|190624.4|190499.4|190628|190503|190629.5|190504.5|190623.8|190498.8|5
1723515160000|2024-08-13 02:12:40|190634.2|190509.2|190639.1|190514.1|190645.2|190520.2|190627.4|190502.4|14
1723515170000|2024-08-13 02:12:50|190640|190515|190641|190516|190641|190516|190640|190515|2
1723515190000|2024-08-13 02:13:10|190639.3|190514.3|190633.6|190508.6|190639.3|190514.3|190633|190508|5
1723515220000|2024-08-13 02:13:40|190638.7|190513.7|190651|190526|190651|190526|190638.7|190513.7|2
1723515230000|2024-08-13 02:13:50|190643.9|190518.9|190643.9|190518.9|190643.9|190518.9|190643.9|190518.9|1
1723515240000|2024-08-13 02:14:00|190634.6|190509.6|190636.3|190511.3|190636.3|190511.3|190634.6|190509.6|2
1723515250000|2024-08-13 02:14:10|190635|190510|190638.5|190513.5|190638.5|190513.5|190632.9|190507.9|6
1723515280000|2024-08-13 02:14:40|190634.8|190509.8|190634.8|190509.8|190634.8|190509.8|190634.8|190509.8|1
1723515290000|2024-08-13 02:14:50|190652.1|190527.1|190652.1|190527.1|190652.1|190527.1|190652.1|190527.1|1
1723515300000|2024-08-13 02:15:00|190642.8|190517.8|190636.7|190511.7|190643.2|190518.2|190636.7|190511.7|9
1723515310000|2024-08-13 02:15:10|190641.7|190516.7|190643.4|190518.4|190646.6|190521.6|190638.2|190513.2|12
1723515320000|2024-08-13 02:15:20|190643.7|190518.7|190642.8|190517.8|190643.9|190518.9|190637.2|190512.2|9
1723515330000|2024-08-13 02:15:30|190638.6|190513.6|190643.6|190518.6|190643.6|190518.6|190638.4|190513.4|4
1723515340000|2024-08-13 02:15:40|190640.2|190515.2|190642.2|190517.2|190642.2|190517.2|190637|190512|6
1723515350000|2024-08-13 02:15:50|190638.8|190513.8|190640.8|190515.8|190643.1|190518.1|190637.3|190512.3|17
1723515360000|2024-08-13 02:16:00|190639.4|190514.4|190636.5|190511.5|190641.9|190516.9|190636.4|190511.4|11
1723515370000|2024-08-13 02:16:10|190636.7|190511.7|190637.1|190512.1|190637.1|190512.1|190636.7|190511.7|2
1723515400000|2024-08-13 02:16:40|190647.1|190522.1|190650.7|190525.7|190650.7|190525.7|190647.1|190522.1|2
1723515420000|2024-08-13 02:17:00|190635.3|190510.3|190635.3|190510.3|190635.3|190510.3|190635.3|190510.3|1
1723515440000|2024-08-13 02:17:20|190635.7|190510.7|190566.8|190441.8|190635.7|190510.7|190564.3|190439.3|13
1723515450000|2024-08-13 02:17:30|190574.9|190449.9|190569.5|190444.5|190575.5|190450.5|190567.7|190442.7|7
1723515460000|2024-08-13 02:17:40|190570.5|190445.5|190570.5|190445.5|190570.5|190445.5|190570.5|190445.5|1
1723515480000|2024-08-13 02:18:00|190573.3|190448.3|190569.6|190444.6|190574.2|190449.2|190569.6|190444.6|9
1723515490000|2024-08-13 02:18:10|190574|190449|190570.5|190445.5|190574|190449|190570.3|190445.3|8
1723515500000|2024-08-13 02:18:20|190576.3|190451.3|190576.3|190451.3|190576.3|190451.3|190576.3|190451.3|1
1723515520000|2024-08-13 02:18:40|190581.1|190456.1|190581.4|190456.4|190582.3|190457.3|190575.9|190450.9|7
1723515530000|2024-08-13 02:18:50|190576.7|190451.7|190575.6|190450.6|190576.7|190451.7|190575.6|190450.6|3
1723515540000|2024-08-13 02:19:00|190579.8|190454.8|190564.5|190439.5|190580|190455|190564.5|190439.5|10
1723515550000|2024-08-13 02:19:10|190564.3|190439.3|190564.2|190439.2|190568.5|190443.5|190564.2|190439.2|9
1723515570000|2024-08-13 02:19:30|190573.2|190448.2|190573.2|190448.2|190573.2|190448.2|190573.2|190448.2|1
1723515580000|2024-08-13 02:19:40|190584.2|190459.2|190584.2|190459.2|190584.2|190459.2|190584.2|190459.2|1
1723515590000|2024-08-13 02:19:50|190571.8|190446.8|190570.6|190445.6|190574|190449|190570.6|190445.6|5
1723515600000|2024-08-13 02:20:00|190570.2|190445.2|190570.2|190445.2|190570.2|190445.2|190570.2|190445.2|1
1723515610000|2024-08-13 02:20:10|190573.3|190448.3|190570.6|190445.6|190573.3|190448.3|190570.4|190445.4|3
1723515620000|2024-08-13 02:20:20|190576.1|190451.1|190576.1|190451.1|190576.1|190451.1|190576.1|190451.1|1
1723515640000|2024-08-13 02:20:40|190576.2|190451.2|190592.6|190467.6|190592.6|190467.6|190569|190444|8
1723515650000|2024-08-13 02:20:50|190589.7|190464.7|190586.8|190461.8|190589.7|190464.7|190586.8|190461.8|3
1723515660000|2024-08-13 02:21:00|190585.6|190460.6|190590.4|190465.4|190594.3|190469.3|190584.6|190459.6|7
1723515680000|2024-08-13 02:21:20|190587.7|190462.7|190586.1|190461.1|190587.7|190462.7|190586.1|190461.1|4
1723515690000|2024-08-13 02:21:30|190587.2|190462.2|190589.1|190464.1|190589.1|190464.1|190587.2|190462.2|3
1723515700000|2024-08-13 02:21:40|190592.1|190467.1|190595.6|190470|190599.6|190473.1|190592.1|190467.1|8
1723515710000|2024-08-13 02:21:50|190599.3|190473.7|190595.8|190469.4|190600.2|190473.8|190595.8|190469.4|3
1723515740000|2024-08-13 02:22:20|190597.8|190472.8|190597.8|190472.8|190597.8|190472.8|190597.8|190472.8|1
1723515750000|2024-08-13 02:22:30|190613.4|190488|190613.4|190488|190613.4|190488|190613.4|190488|1
1723515770000|2024-08-13 02:22:50|190598.2|190473.2|190599.2|190474.2|190599.2|190474.2|190596.9|190471.9|3
1723515800000|2024-08-13 02:23:20|190615.2|190490.1|190615.2|190490.1|190615.2|190490.1|190615.2|190490.1|1
1723515820000|2024-08-13 02:23:40|190621.5|190473.1|190607.2|190482.2|190621.5|190487.3|190607.2|190473.1|4
1723515830000|2024-08-13 02:23:50|190610|190485|190609.5|190484.5|190611.7|190486.7|190609.5|190484.5|3
1723515840000|2024-08-13 02:24:00|190607.3|190482.3|190607.3|190482.3|190607.3|190482.3|190607.3|190482.3|1
1723515850000|2024-08-13 02:24:10|190607.2|190482.2|190607.2|190482.2|190607.2|190482.2|190607.2|190482.2|1
1723515870000|2024-08-13 02:24:30|190622.2|190497.2|190622.2|190497.2|190622.2|190497.2|190622.2|190497.2|1
1723515880000|2024-08-13 02:24:40|190622.5|190497.5|190622.5|190497.5|190622.5|190497.5|190622.5|190497.5|1
1723515890000|2024-08-13 02:24:50|190611.4|190486.4|190611.4|190486.4|190611.4|190486.4|190611.4|190486.4|1
1723515900000|2024-08-13 02:25:00|190607.6|190482.6|190607.6|190482.6|190607.6|190482.6|190607.6|190482.6|1
1723515920000|2024-08-13 02:25:20|190611.2|190486.2|190611.2|190486.2|190611.2|190486.2|190611.2|190486.2|1
1723515930000|2024-08-13 02:25:30|190622.5|190497.5|190622.5|190497.5|190622.5|190497.5|190622.5|190497.5|1
1723515950000|2024-08-13 02:25:50|190611.5|190486.5|190611.5|190486.5|190611.5|190486.5|190611.5|190486.5|1
1723515970000|2024-08-13 02:26:10|190603.3|190478.3|190607.8|190482.8|190607.8|190482.8|190603.3|190478.3|2
1723515980000|2024-08-13 02:26:20|190611.6|190486.6|190611.6|190486.6|190611.6|190486.6|190611.6|190486.6|1
1723516000000|2024-08-13 02:26:40|190607.8|190482.8|190612.8|190487.8|190616.3|190491.3|190607.8|190482.8|8
1723516010000|2024-08-13 02:26:50|190612.5|190487.5|190612.5|190487.5|190612.5|190487.5|190612.5|190487.5|1
1723516030000|2024-08-13 02:27:10|190613.4|190488.4|190618.4|190493.4|190618.4|190493.4|190613.4|190488.4|4
1723516040000|2024-08-13 02:27:20|190624.5|190499.5|190634.8|190509.8|190638.2|190513.2|190624.5|190499.5|15
1723516050000|2024-08-13 02:27:30|190634.3|190509.3|190634.3|190509.3|190634.3|190509.3|190634.3|190509.3|1
1723516060000|2024-08-13 02:27:40|190633.3|190508.3|190635.1|190510.1|190635.1|190510.1|190633.3|190508.3|2
1723516070000|2024-08-13 02:27:50|190618.4|190493.4|190629.4|190504.4|190631.8|190506.8|190617.2|190492.2|10
1723516080000|2024-08-13 02:28:00|190632.6|190507.6|190632|190506.2|190632.6|190507.6|190629.5|190504.5|5
1723516100000|2024-08-13 02:28:20|190632.7|190507.1|190634.2|190509|190638.8|190512.7|190632.7|190507.1|5
1723516110000|2024-08-13 02:28:30|190636|190511|190636|190511|190636|190511|190636|190511|1
1723516140000|2024-08-13 02:29:00|190651.5|190524.7|190651.5|190524.7|190651.5|190524.7|190651.5|190524.7|1
1723516160000|2024-08-13 02:29:20|190635.3|190510.3|190635.3|190510.3|190635.3|190510.3|190635.3|190510.3|1
1723516200000|2024-08-13 02:30:00|190629.8|190504.8|190640.8|190515.8|190646.5|190521.5|190629.8|190504.8|9
1723516210000|2024-08-13 02:30:10|190640.1|190515.1|190639.8|190514.8|190640.1|190515.1|190639.8|190514.8|2
1723516220000|2024-08-13 02:30:20|190640.2|190515.2|190640.2|190515.2|190640.2|190515.2|190640.2|190515.2|1
1723516240000|2024-08-13 02:30:40|190646|190521|190644.7|190519.7|190646|190521|190644.1|190519.1|4
1723516250000|2024-08-13 02:30:50|190644.1|190519.1|190646|190521|190649.8|190524.8|190643.8|190518.8|8
1723516260000|2024-08-13 02:31:00|190645.6|190520.6|190644.7|190519.7|190649.7|190524.7|190644.7|190519.7|12
1723516280000|2024-08-13 02:31:20|190645|190520|190644.6|190519.6|190645|190520|190644.6|190519.6|4
1723516290000|2024-08-13 02:31:30|190648.4|190523.4|190650.9|190525.9|190650.9|190525.9|190648.4|190523.4|2
1723516300000|2024-08-13 02:31:40|190649.2|190524.2|190649.2|190524.2|190649.2|190524.2|190649.2|190524.2|1
1723516310000|2024-08-13 02:31:50|190649.3|190524.3|190647.7|190522.7|190651.4|190526.4|190647.7|190522.7|6
1723516320000|2024-08-13 02:32:00|190648.3|190523.3|190648.3|190523.3|190648.3|190523.3|190647.9|190522.9|5
1723516340000|2024-08-13 02:32:20|190649.2|190524.2|190650.9|190525.9|190663.6|190538.6|190649.2|190524.2|5
1723516350000|2024-08-13 02:32:30|190650.8|190525.8|190649.2|190524.2|190650.8|190525.8|190646.3|190521.3|6
1723516360000|2024-08-13 02:32:40|190646.4|190521.4|190646.4|190521.4|190646.4|190521.4|190646.4|190521.4|1
1723516370000|2024-08-13 02:32:50|190642.8|190517.8|190646.2|190521.2|190646.2|190521.2|190642.8|190517.8|2
1723516380000|2024-08-13 02:33:00|190648.4|190523.4|190647.7|190522.7|190648.4|190523.4|190633.5|190508.5|5
1723516390000|2024-08-13 02:33:10|190646|190521|190645.3|190520.3|190646|190521|190645.2|190520.2|3
1723516400000|2024-08-13 02:33:20|190637.9|190512.9|190637.9|190512.9|190638.6|190513.6|190637.9|190512.9|3
1723516410000|2024-08-13 02:33:30|190638.6|190513.6|190637.9|190512.9|190638.6|190513.6|190637.9|190512.9|2
1723516420000|2024-08-13 02:33:40|190638.6|190513.6|190637.6|190512.6|190638.6|190513.6|190635.6|190510.6|3
1723516440000|2024-08-13 02:34:00|190637.5|190512.5|190638.1|190513.1|190638.1|190513.1|190637.5|190512.5|2
1723516450000|2024-08-13 02:34:10|190637.8|190512.8|190637.8|190512.8|190637.8|190512.8|190637.8|190512.8|1
1723516480000|2024-08-13 02:34:40|190635.6|190510.6|190620.2|190495.2|190635.6|190510.6|190618.1|190493.1|7
1723516520000|2024-08-13 02:35:20|190618.8|190493.8|190618.8|190493.8|190618.8|190493.8|190618.8|190493.8|1
1723516530000|2024-08-13 02:35:30|190623.1|190498.1|190623.1|190498.1|190623.1|190498.1|190623.1|190498.1|1
1723516550000|2024-08-13 02:35:50|190622.9|190497.9|190622.2|190497.2|190622.9|190497.9|190618.9|190493.9|5
1723516560000|2024-08-13 02:36:00|190620.5|190495.5|190620.5|190495.5|190620.5|190495.5|190620.5|190495.5|1
1723516580000|2024-08-13 02:36:20|190620.6|190495.6|190620.6|190495.6|190620.6|190495.6|190620.6|190495.6|1
1723516590000|2024-08-13 02:36:30|190614.9|190489.9|190614.9|190489.9|190614.9|190489.9|190614.9|190489.9|1
1723516610000|2024-08-13 02:36:50|190615|190490|190620.9|190495.9|190620.9|190495.9|190615|190490|2
1723516640000|2024-08-13 02:37:20|190621|190496|190615|190490|190621|190496|190615|190490|2
1723516660000|2024-08-13 02:37:40|190614.4|190489.4|190620.7|190495.7|190620.7|190495.7|190614.4|190489.4|2
1723516690000|2024-08-13 02:38:10|190615.9|190490.9|190620.2|190495.2|190620.2|190495.2|190615.9|190490.9|2
1723516730000|2024-08-13 02:38:50|190613.4|190488.4|190583|190458|190613.5|190488.5|190576.7|190451.7|10
1723516740000|2024-08-13 02:39:00|190584.5|190459.5|190583.3|190458.3|190584.6|190459.6|190583.3|190458.3|4
1723516750000|2024-08-13 02:39:10|190585.3|190460.3|190585.4|190460.4|190585.4|190460.4|190585.3|190460.3|2
1723516760000|2024-08-13 02:39:20|190584.2|190459.2|190586|190461|190586|190461|190582.7|190457.7|6
1723516780000|2024-08-13 02:39:40|190582.3|190457.3|190585.1|190460.1|190585.1|190460.1|190582.3|190457.3|3
1723516810000|2024-08-13 02:40:10|190584.2|190459.2|190584.2|190459.2|190584.2|190459.2|190584.2|190459.2|1
1723516820000|2024-08-13 02:40:20|190583.4|190458.4|190587|190462|190587|190462|190578.8|190453.8|4
1723516830000|2024-08-13 02:40:30|190586.9|190461.9|190587|190462|190587|190462|190586.9|190461.9|2
1723516850000|2024-08-13 02:40:50|190583.5|190458.5|190582.5|190457.5|190583.5|190458.5|190582.3|190457.3|3
1723516860000|2024-08-13 02:41:00|190582|190457|190585.4|190460.4|190585.7|190460.7|190580.6|190455.6|9
1723516870000|2024-08-13 02:41:10|190585.9|190460.9|190564.4|190439.4|190585.9|190460.9|190562.7|190437.7|10
1723516880000|2024-08-13 02:41:20|190562.3|190437.3|190499.4|190374.4|190562.3|190437.3|190496|190371|15
1723516890000|2024-08-13 02:41:30|190496.6|190371.6|190464.4|190339.4|190496.6|190371.6|190462.7|190337.7|10
1723516900000|2024-08-13 02:41:40|190465.9|190340.9|190465|190340|190465.9|190340.9|190465|190340|4
1723516910000|2024-08-13 02:41:50|190464.6|190339.6|190465.1|190340.1|190465.1|190340.1|190464.6|190339.6|2
1723516920000|2024-08-13 02:42:00|190458.5|190333.5|190459.5|190334.5|190459.5|190334.5|190458.5|190333.5|2
1723516930000|2024-08-13 02:42:10|190458.5|190333.5|190456.5|190331.5|190459.5|190334.5|190456.5|190331.5|4
1723516940000|2024-08-13 02:42:20|190455.5|190330.5|190445.4|190320.4|190463.6|190338.6|190445.4|190320.4|7
1723516950000|2024-08-13 02:42:30|190448|190323|190448.4|190323.4|190448.4|190323.4|190447.2|190322.2|3
1723516960000|2024-08-13 02:42:40|190447.9|190322.9|190458|190333|190458.8|190333.8|190444.6|190319.6|9
1723516990000|2024-08-13 02:43:10|190452.6|190327.6|190452.6|190327.6|190452.6|190327.6|190452.6|190327.6|1
1723517010000|2024-08-13 02:43:30|190459.3|190334.3|190459.3|190334.3|190459.3|190334.3|190459.3|190334.3|1
1723517030000|2024-08-13 02:43:50|190462.9|190337.9|190462.9|190337.9|190462.9|190337.9|190462.9|190337.9|1
1723517040000|2024-08-13 02:44:00|190459.1|190334.1|190459.3|190334.3|190463.9|190338.9|190459.1|190334.1|3
1723517060000|2024-08-13 02:44:20|190457.7|190332.7|190459.1|190334.1|190459.1|190334.1|190457.7|190332.7|2
1723517070000|2024-08-13 02:44:30|190455.5|190330.5|190455.5|190330.5|190455.5|190330.5|190455.5|190330.5|1
1723517100000|2024-08-13 02:45:00|190452.6|190327.6|190459.1|190334.1|190459.1|190334.1|190452.6|190327.6|2
1723517110000|2024-08-13 02:45:10|190459.3|190334.3|190473.3|190348.3|190473.3|190348.3|190459.3|190334.3|3
1723517120000|2024-08-13 02:45:20|190470.1|190345.1|190470.1|190345.1|190473.6|190348.6|190469.7|190344.7|4
1723517130000|2024-08-13 02:45:30|190470.6|190345.6|190467.7|190342.7|190470.6|190345.6|190467.7|190342.7|4
1723517140000|2024-08-13 02:45:40|190468.1|190343.1|190467.9|190342.9|190468.4|190343.4|190467.9|190342.9|5
1723517150000|2024-08-13 02:45:50|190467.5|190342.5|190463.2|190338.2|190467.5|190342.5|190461.1|190336.1|6
1723517160000|2024-08-13 02:46:00|190462.9|190337.9|190462.9|190337.9|190466.7|190341.7|190462.9|190337.9|7
1723517170000|2024-08-13 02:46:10|190462.3|190337.3|190458.7|190333.7|190462.3|190337.3|190458|190333|7
1723517210000|2024-08-13 02:46:50|190454.9|190329.9|190454.9|190329.9|190454.9|190329.9|190454.9|190329.9|1
1723517220000|2024-08-13 02:47:00|190452|190327|190458.5|190333.5|190458.5|190333.5|190452|190327|7
1723517230000|2024-08-13 02:47:10|190458.1|190333.1|190455.3|190330.3|190459.1|190334.1|190455.3|190330.3|4
1723517240000|2024-08-13 02:47:20|190456.2|190331.2|190456.2|190331.2|190456.2|190331.2|190456.2|190331.2|1
1723517260000|2024-08-13 02:47:40|190454.9|190329.9|190454.9|190329.9|190454.9|190329.9|190454.9|190329.9|1
1723517270000|2024-08-13 02:47:50|190452.2|190327.2|190452.2|190327.2|190452.2|190327.2|190452.2|190327.2|1
1723517280000|2024-08-13 02:48:00|190453.1|190328.1|190456.3|190331.3|190460.5|190335.5|190451.1|190326.1|9
1723517290000|2024-08-13 02:48:10|190455.6|190330.6|190459.6|190334.6|190460|190335|190442.7|190317.7|17
1723517300000|2024-08-13 02:48:20|190456.3|190331.3|190454.9|190329.9|190456.3|190331.3|190454.9|190329.9|3
1723517310000|2024-08-13 02:48:30|190452.3|190327.3|190424.9|190299.9|190452.3|190327.3|190424.9|190299.9|5
1723517320000|2024-08-13 02:48:40|190425.7|190300.7|190429|190304|190429.3|190304.3|190425.7|190300.7|4
1723517330000|2024-08-13 02:48:50|190428.5|190303.5|190423.7|190298.7|190428.5|190303.5|190416.6|190291.6|3
1723517340000|2024-08-13 02:49:00|190420.7|190295.7|190388.2|190263.2|190420.7|190295.7|190383.8|190258.8|11
1723517350000|2024-08-13 02:49:10|190392.6|190267.6|190390.4|190265.4|190393.5|190268.5|190381.2|190256.2|7
1723517360000|2024-08-13 02:49:20|190388.9|190263.9|190390.1|190265.1|190390.1|190265.1|190388.9|190263.9|3
1723517370000|2024-08-13 02:49:30|190389.5|190264.5|190391.5|190266.5|190394.2|190269.2|190389.5|190264.5|4
1723517380000|2024-08-13 02:49:40|190390.7|190265.7|190390.9|190265.9|190394.5|190269.5|190385.6|190260.6|7
1723517390000|2024-08-13 02:49:50|190390.4|190265.4|190389.2|190264.2|190393.4|190268.4|190388.1|190263.1|7
1723517400000|2024-08-13 02:50:00|190388.6|190263.6|190389.2|190264.2|190394|190269|190388.6|190263.6|5
1723517410000|2024-08-13 02:50:10|190388.1|190263.1|190390.2|190265.2|190394.2|190269.2|190387.7|190262.7|9
1723517420000|2024-08-13 02:50:20|190389|190264|190388.6|190263.6|190389|190264|190379.5|190254.5|5
1723517430000|2024-08-13 02:50:30|190383.8|190258.8|190392|190267|190392|190267|190383.8|190258.8|17
1723517440000|2024-08-13 02:50:40|190391.3|190266.3|190390.6|190265.6|190392|190267|190390.6|190265.6|3
1723517450000|2024-08-13 02:50:50|190390.3|190265.3|190389.8|190264.8|190390.3|190265.3|190386.7|190261.7|4
1723517460000|2024-08-13 02:51:00|190386.7|190261.7|190389.1|190264.1|190389.1|190264.1|190386.7|190261.7|3
1723517470000|2024-08-13 02:51:10|190387.9|190262.9|190389.8|190264.8|190392.2|190267.2|190387.9|190262.9|4
1723517480000|2024-08-13 02:51:20|190386.2|190261.2|190386.9|190261.9|190388.6|190263.6|190386.2|190261.2|3
1723517490000|2024-08-13 02:51:30|190386.5|190261.5|190385.2|190260.2|190386.5|190261.5|190382.2|190257.2|4
1723517500000|2024-08-13 02:51:40|190384.1|190259.1|190361.4|190236.4|190384.1|190259.1|190361.4|190236.4|4
1723517510000|2024-08-13 02:51:50|190360.2|190235.2|190360.3|190235.3|190360.6|190235.6|190356.4|190231.4|9
1723517520000|2024-08-13 02:52:00|190359.1|190234.1|190363.7|190238.7|190363.7|190238.7|190359.1|190234.1|4
1723517530000|2024-08-13 02:52:10|190363.2|190238.2|190358.4|190233.4|190363.6|190238.6|190358.4|190233.4|4
1723517540000|2024-08-13 02:52:20|190361.1|190236.1|190360.4|190235.4|190361.6|190236.6|190355.3|190230.3|5
1723517550000|2024-08-13 02:52:30|190358.2|190233.2|190343.3|190218.3|190358.2|190233.2|190343.3|190218.3|2
1723517560000|2024-08-13 02:52:40|190343|190218|190352.2|190227.2|190353.7|190228.7|190340.3|190215.3|6
1723517570000|2024-08-13 02:52:50|190351.5|190226.5|190339.2|190214.2|190351.5|190226.5|190338.2|190213.2|7
1723517580000|2024-08-13 02:53:00|190337|190212|190340.1|190215.1|190341|190216|190337|190212|4
1723517590000|2024-08-13 02:53:10|190340.9|190215.9|190351.3|190226.3|190352.6|190227.6|190338.2|190213.2|12
1723517600000|2024-08-13 02:53:20|190346.3|190221.3|190340.9|190215.9|190350.4|190225.4|190340.9|190215.9|9
1723517610000|2024-08-13 02:53:30|190341|190216|190348.1|190223.1|190348.1|190223.1|190337.4|190212.4|6
1723517620000|2024-08-13 02:53:40|190341.7|190216.7|190343.2|190218.2|190343.6|190218.6|190333.9|190208.9|10
1723517630000|2024-08-13 02:53:50|190341.2|190216.2|190342|190217|190342|190217|190333.6|190208.6|6
1723517640000|2024-08-13 02:54:00|190338.3|190213.3|190342.2|190217.2|190342.2|190217.2|190338.3|190213.3|2
1723517660000|2024-08-13 02:54:20|190342.5|190217.5|190392.8|190267.8|190396.5|190271.5|190342.5|190217.5|15
1723517670000|2024-08-13 02:54:30|190391.8|190266.8|190389.6|190264.6|190398.4|190273.4|190386.8|190261.8|24
1723517680000|2024-08-13 02:54:40|190387.1|190262.1|190387.6|190262.6|190387.6|190262.6|190384|190259|5
1723517700000|2024-08-13 02:55:00|190389|190264|190389.6|190264.6|190392.5|190267.5|190389|190264|9
1723517710000|2024-08-13 02:55:10|190390.7|190265.7|190391.5|190266.5|190395|190270|190390.7|190265.7|11
1723517720000|2024-08-13 02:55:20|190392.4|190267.4|190393.2|190268.2|190395.4|190270.4|190391.3|190266.3|12
1723517730000|2024-08-13 02:55:30|190395.4|190270.4|190412.4|190287.4|190414.8|190289.8|190395.4|190270.4|6
1723517740000|2024-08-13 02:55:40|190413.3|190288.3|190412.6|190287.6|190413.4|190288.4|190411.6|190286.6|10
1723517750000|2024-08-13 02:55:50|190411.8|190286.8|190426.1|190301.1|190431.3|190306.3|190411.8|190286.8|11
1723517760000|2024-08-13 02:56:00|190430.6|190305.6|190450.6|190325.6|190454.6|190329.6|190426.3|190301.3|12
1723517770000|2024-08-13 02:56:10|190450|190325|190449.5|190324.5|190454.9|190329.9|190447.3|190322.3|14
1723517780000|2024-08-13 02:56:20|190453.9|190328.9|190450.6|190325.6|190454.9|190329.9|190448.7|190323.7|7
1723517790000|2024-08-13 02:56:30|190455.1|190330.1|190452.8|190327.8|190457.6|190332.6|190452.7|190327.7|8
1723517800000|2024-08-13 02:56:40|190452.7|190327.7|190456.5|190331.5|190456.5|190331.5|190451.7|190326.7|5
1723517810000|2024-08-13 02:56:50|190451.7|190326.7|190452.3|190327.3|190457.3|190332.3|190451.7|190326.7|13
1723517820000|2024-08-13 02:57:00|190457.1|190332.1|190452.7|190327.7|190457.1|190332.1|190452.3|190327.3|6
1723517830000|2024-08-13 02:57:10|190458.5|190333.5|190452.6|190327.6|190459|190334|190450.9|190325.9|7
1723517840000|2024-08-13 02:57:20|190453.3|190328.3|190482.8|190357.8|190487.5|190362.5|190453.3|190328.3|11
1723517860000|2024-08-13 02:57:40|190483.2|190358.2|190484|190359|190484|190359|190483.2|190358.2|2
1723517870000|2024-08-13 02:57:50|190487.7|190362.7|190490.1|190365.1|190490.4|190365.4|190487.5|190362.5|6
1723517880000|2024-08-13 02:58:00|190490.5|190365.5|190491.9|190366.9|190496.7|190371.7|190490.5|190365.5|5
1723517890000|2024-08-13 02:58:10|190493.5|190368.5|190493.7|190368.7|190498.6|190373.6|190493.5|190368.5|3
1723517900000|2024-08-13 02:58:20|190498.6|190373.6|190493.7|190368.7|190498.6|190373.6|190493.7|190368.7|2
1723517910000|2024-08-13 02:58:30|190495|190370|190494.7|190369.7|190495|190370|190494.7|190369.7|2
1723517920000|2024-08-13 02:58:40|190493.9|190368.9|190487.2|190362.2|190494.1|190369.1|190487.2|190362.2|5
1723517930000|2024-08-13 02:58:50|190486|190361|190483.8|190358.8|190486|190361|190483.8|190358.8|3
1723517940000|2024-08-13 02:59:00|190485.4|190360.4|190485.4|190360.4|190485.4|190360.4|190485.4|190360.4|1
1723517960000|2024-08-13 02:59:20|190483.5|190358.5|190477.7|190352.7|190483.6|190358.6|190477.7|190352.7|5
1723517990000|2024-08-13 02:59:50|190477.3|190352.3|190491.8|190362.6|190491.8|190362.6|190477.3|190352.3|3
1723518000000|2024-08-13 03:00:00|190479.8|190354.8|190487.9|190362.9|190491.5|190366.5|190476.6|190351.6|10
1723518010000|2024-08-13 03:00:10|190487.2|190362.2|190487.2|190362.2|190487.2|190362.2|190487.2|190362.2|1
1723518020000|2024-08-13 03:00:20|190487.3|190362.3|190487.3|190362.3|190487.3|190362.3|190487.3|190362.3|1
1723518030000|2024-08-13 03:00:30|190498.3|190373.3|190498.3|190373.3|190498.3|190373.3|190498.3|190373.3|1
1723518040000|2024-08-13 03:00:40|190492.7|190367.7|190492.7|190367.7|190492.7|190367.7|190492.7|190367.7|1
1723518050000|2024-08-13 03:00:50|190492|190367|190477.5|190352.5|190492|190367|190477.5|190352.5|3
1723518060000|2024-08-13 03:01:00|190477.6|190352.6|190466.2|190341.2|190478.7|190353.7|190465.3|190340.3|13
1723518070000|2024-08-13 03:01:10|190464.7|190339.7|190446.9|190321.9|190466.1|190341.1|190445.8|190320.8|22
1723518080000|2024-08-13 03:01:20|190447.9|190322.9|190447.9|190322.9|190447.9|190322.9|190447.9|190322.9|1
1723518100000|2024-08-13 03:01:40|190448.6|190323.6|190449|190324|190449.8|190324.8|190448.6|190323.6|3
1723518110000|2024-08-13 03:01:50|190448.9|190323.9|190444.4|190319.4|190448.9|190323.9|190442.2|190317.2|5
1723518120000|2024-08-13 03:02:00|190446.2|190321.2|190451.6|190326.6|190451.9|190326.9|190446.2|190321.2|9
1723518130000|2024-08-13 03:02:10|190451.1|190326.1|190449.2|190324.2|190451.1|190326.1|190449.2|190324.2|2
1723518140000|2024-08-13 03:02:20|190449.1|190324.1|190447.8|190322.8|190449.9|190324.9|190447.8|190322.8|8
1723518150000|2024-08-13 03:02:30|190446.8|190321.8|190446.8|190321.8|190446.8|190321.8|190446.8|190321.8|1
1723518160000|2024-08-13 03:02:40|190449.4|190324.4|190448.3|190323.3|190458.3|190333.3|190448.3|190323.3|12
1723518180000|2024-08-13 03:03:00|190449.9|190324.9|190453.8|190328.8|190453.8|190328.8|190448.5|190323.5|6
1723518190000|2024-08-13 03:03:10|190451|190326|190448.6|190323.6|190453.7|190328.7|190448.6|190323.6|4
1723518200000|2024-08-13 03:03:20|190450.6|190325.6|190443|190318|190453.3|190328.3|190440.4|190315.4|8
1723518210000|2024-08-13 03:03:30|190442.3|190317.3|190413|190288|190444|190319|190413|190288|13
1723518220000|2024-08-13 03:03:40|190408.9|190283.9|190406.5|190281.5|190410.1|190285.1|190406.4|190281.4|7
1723518250000|2024-08-13 03:04:10|190395.5|190270.5|190408|190283|190408|190283|190395.5|190270.5|4
1723518260000|2024-08-13 03:04:20|190411.3|190286.3|190407.3|190282.3|190411.3|190286.3|190407.3|190282.3|2
1723518280000|2024-08-13 03:04:40|190407.1|190282.1|190407.1|190282.1|190407.1|190282.1|190407.1|190282.1|1
1723518290000|2024-08-13 03:04:50|190395.9|190270.9|190401.3|190276.3|190401.3|190276.3|190395.9|190270.9|2
1723518320000|2024-08-13 03:05:20|190401.6|190276.6|190409.6|190284.6|190414|190289|190401.6|190276.6|5
1723518330000|2024-08-13 03:05:30|190408.8|190283.8|190409.5|190284.5|190413.9|190288.9|190408.8|190283.8|4
1723518340000|2024-08-13 03:05:40|190411.1|190286.1|190406.9|190281.9|190411.1|190286.1|190406.9|190281.9|3
1723518350000|2024-08-13 03:05:50|190408.1|190283.1|190409.4|190284.4|190409.4|190284.4|190408.1|190283.1|3
1723518360000|2024-08-13 03:06:00|190409.6|190284.6|190409.2|190284.2|190411.6|190286.6|190407|190282|12
1723518370000|2024-08-13 03:06:10|190408.3|190283.3|190398.5|190273.5|190411.7|190286.7|190390.5|190265.5|15
1723518380000|2024-08-13 03:06:20|190398.3|190273.3|190398.3|190273.3|190398.3|190273.3|190398.3|190273.3|1
1723518390000|2024-08-13 03:06:30|190397.9|190272.9|190393.9|190268.9|190397.9|190272.9|190393.3|190268.3|14
1723518400000|2024-08-13 03:06:40|190394.3|190269.3|190396|190271|190396|190271|190391.2|190266.2|16
1723518410000|2024-08-13 03:06:50|190396.5|190271.5|190396.7|190271.7|190396.7|190271.7|190390.6|190265.6|15
1723518420000|2024-08-13 03:07:00|190393.2|190268.2|190395.1|190270.1|190395.1|190270.1|190392.2|190267.2|3
1723518430000|2024-08-13 03:07:10|190395.9|190270.9|190393.5|190268.5|190396.5|190271.5|190393.1|190268.1|8
1723518440000|2024-08-13 03:07:20|190393.9|190268.9|190393.7|190268.7|190393.9|190268.9|190393.7|190268.7|2
1723518450000|2024-08-13 03:07:30|190393.3|190268.3|190395.9|190270.9|190396.2|190271.2|190392.7|190267.7|8
1723518460000|2024-08-13 03:07:40|190393.6|190268.6|190395.3|190270.3|190395.5|190270.5|190393.5|190268.5|4
1723518470000|2024-08-13 03:07:50|190395.2|190270.2|190393.2|190268.2|190395.2|190270.2|190392|190267|6
1723518480000|2024-08-13 03:08:00|190391.2|190266.2|190391.8|190266.8|190392.4|190267.4|190391.2|190266.2|3
1723518500000|2024-08-13 03:08:20|190390.5|190265.5|190390.5|190265.5|190390.5|190265.5|190390.5|190265.5|1
1723518510000|2024-08-13 03:08:30|190393.9|190268.9|190395.4|190270.4|190396.4|190271.4|190393.9|190268.9|4
1723518520000|2024-08-13 03:08:40|190395.8|190270.8|190396.3|190271.3|190397.5|190272.5|190393.4|190268.4|17
1723518530000|2024-08-13 03:08:50|190396.2|190271.2|190394.9|190269.9|190397.9|190272.9|190394.8|190269.8|10
1723518540000|2024-08-13 03:09:00|190394.2|190269.2|190393.4|190268.4|190394.2|190269.2|190393.4|190268.4|2
1723518550000|2024-08-13 03:09:10|190393.1|190268.1|190393.1|190268.1|190393.1|190268.1|190393.1|190268.1|1
1723518560000|2024-08-13 03:09:20|190390.4|190265.4|190391.2|190266.2|190391.2|190266.2|190390|190265|3
1723518570000|2024-08-13 03:09:30|190389.9|190264.9|190389.9|190264.9|190389.9|190264.9|190389.9|190264.9|1
1723518580000|2024-08-13 03:09:40|190394.2|190269.2|190397|190272|190397|190272|190394.2|190269.2|2
1723518590000|2024-08-13 03:09:50|190401.5|190276.5|190401.5|190276.5|190401.5|190276.5|190401.5|190276.5|1
1723518600000|2024-08-13 03:10:00|190397.9|190272.9|190394.3|190269.3|190397.9|190272.9|190393.7|190268.7|7
1723518610000|2024-08-13 03:10:10|190392.8|190267.8|190388.9|190263.9|190392.8|190267.8|190388.9|190263.9|4
1723518620000|2024-08-13 03:10:20|190387.7|190262.7|190381.1|190256.1|190387.7|190262.7|190381.1|190256.1|5
1723518630000|2024-08-13 03:10:30|190380.5|190255.5|190384.7|190259.7|190385.1|190260.1|190379.3|190254.3|8
1723518640000|2024-08-13 03:10:40|190387.2|190262.2|190385.6|190260.6|190388.1|190263.1|190385.6|190260.6|4
1723518670000|2024-08-13 03:11:10|190387.7|190262.7|190391|190266|190391|190266|190387.7|190262.7|2
1723518680000|2024-08-13 03:11:20|190391.6|190266.6|190391.6|190266.6|190391.6|190266.6|190391.6|190266.6|1
1723518690000|2024-08-13 03:11:30|190388.4|190263.4|190388.4|190263.4|190388.4|190263.4|190388.4|190263.4|1
1723518710000|2024-08-13 03:11:50|190388.8|190263.8|190388.8|190263.8|190388.8|190263.8|190388.8|190263.8|1
1723518720000|2024-08-13 03:12:00|190398.3|190273.3|190388.8|190263.8|190398.3|190273.3|190372.9|190247.9|4
1723518740000|2024-08-13 03:12:20|190385.5|190260.5|190386.5|190261.5|190386.5|190261.5|190385.2|190260.2|5
1723518750000|2024-08-13 03:12:30|190387.2|190262.2|190387.2|190262.2|190387.2|190262.2|190387.2|190262.2|1
1723518760000|2024-08-13 03:12:40|190386.6|190261.6|190385.9|190260.9|190386.6|190261.6|190385|190260|3
1723518770000|2024-08-13 03:12:50|190386.4|190261.4|190386.4|190261.4|190386.4|190261.4|190386.4|190261.4|1
1723518780000|2024-08-13 03:13:00|190387.2|190262.2|190387.2|190262.2|190387.2|190262.2|190387.2|190262.2|1
1723518790000|2024-08-13 03:13:10|190389.9|190264.9|190389.9|190264.9|190389.9|190264.9|190389.9|190264.9|1
1723518810000|2024-08-13 03:13:30|190392.5|190267.5|190392.5|190267.5|190392.5|190267.5|190392.5|190267.5|1
1723518840000|2024-08-13 03:14:00|190392.6|190267.6|190389|190264|190392.6|190267.6|190389|190264|3
1723518850000|2024-08-13 03:14:10|190389.1|190264.1|190389.1|190264.1|190389.1|190264.1|190389.1|190264.1|1
1723518870000|2024-08-13 03:14:30|190391.7|190266.7|190391.7|190266.7|190391.7|190266.7|190391.7|190266.7|1
1723518890000|2024-08-13 03:14:50|190385.5|190260.5|190385.8|190260.8|190385.8|190260.8|190384.4|190259.4|5
1723518900000|2024-08-13 03:15:00|190385.3|190260.3|190385.3|190260.3|190385.3|190260.3|190384.5|190259.5|3
1723518910000|2024-08-13 03:15:10|190385.5|190260.5|190385.5|190260.5|190385.5|190260.5|190385.5|190260.5|1
1723518920000|2024-08-13 03:15:20|190388.6|190263.6|190388.6|190263.6|190388.6|190263.6|190388.6|190263.6|1
1723518930000|2024-08-13 03:15:30|190391.2|190266.2|190391.2|190266.2|190391.2|190266.2|190391.2|190266.2|1
1723518950000|2024-08-13 03:15:50|190391.5|190266.5|190385|190260|190392.7|190267.7|190385|190260|9
1723518960000|2024-08-13 03:16:00|190384.3|190259.3|190382|190257|190384.3|190259.3|190381.4|190256.4|8
1723518980000|2024-08-13 03:16:20|190384.5|190259.5|190383.2|190258.2|190384.5|190259.5|190383.2|190258.2|3
1723518990000|2024-08-13 03:16:30|190381.7|190256.7|190379.7|190254.7|190382.2|190257.2|190378.4|190253.4|8
1723519000000|2024-08-13 03:16:40|190378.3|190253.3|190368.4|190243.4|190378.3|190253.3|190368.4|190243.4|4
1723519010000|2024-08-13 03:16:50|190370.1|190245.1|190370.4|190245.4|190370.4|190245.4|190365|190240|6
1723519020000|2024-08-13 03:17:00|190370.2|190245.2|190370.2|190245.2|190370.2|190245.2|190370.2|190245.2|1
1723519040000|2024-08-13 03:17:20|190373.9|190248.9|190374.1|190249.1|190374.1|190249.1|190373.9|190248.9|2
1723519060000|2024-08-13 03:17:40|190373.9|190248.9|190340.7|190215.7|190373.9|190248.9|190340.7|190215.7|6
1723519070000|2024-08-13 03:17:50|190342.4|190217.4|190361.2|190236.2|190361.2|190236.2|190342.4|190217.4|4
1723519090000|2024-08-13 03:18:10|190359.1|190234.1|190361.5|190236.5|190361.7|190236.7|190357.8|190232.8|9
1723519100000|2024-08-13 03:18:20|190364.1|190239.1|190364.1|190239.1|190364.1|190239.1|190364.1|190239.1|1
1723519110000|2024-08-13 03:18:30|190364.4|190239.4|190364.4|190239.4|190364.4|190239.4|190364.4|190239.4|1
1723519120000|2024-08-13 03:18:40|190362.1|190237.1|190364.9|190239.9|190364.9|190239.9|190361.3|190236.3|4
1723519140000|2024-08-13 03:19:00|190364.5|190239.5|190366.2|190241.2|190366.2|190241.2|190362.5|190237.5|6
1723519150000|2024-08-13 03:19:10|190364.4|190239.4|190363.2|190238.2|190364.4|190239.4|190359.4|190234.4|5
1723519160000|2024-08-13 03:19:20|190360.5|190235.5|190363.4|190238.4|190363.4|190238.4|190358.9|190233.9|4
1723519170000|2024-08-13 03:19:30|190360.8|190235.8|190363.1|190238.1|190363.1|190238.1|190359.4|190234.4|5
1723519180000|2024-08-13 03:19:40|190364.8|190239.8|190421.9|190296.9|190423.2|190298.2|190364.8|190239.8|18
1723519190000|2024-08-13 03:19:50|190422.5|190297.5|190423.1|190298.1|190423.1|190298.1|190421.2|190296.2|5
1723519200000|2024-08-13 03:20:00|190426.2|190301.2|190455.4|190330.4|190456.7|190331.7|190426.2|190301.2|6
1723519210000|2024-08-13 03:20:10|190456.2|190331.2|190458.2|190333.2|190458.2|190333.2|190455.2|190330.2|9
1723519220000|2024-08-13 03:20:20|190457.8|190332.8|190460.3|190335.3|190460.3|190335.3|190457.8|190332.8|5
1723519230000|2024-08-13 03:20:30|190460.9|190335.9|190456.8|190331.8|190460.9|190335.9|190456.8|190331.8|8
1723519240000|2024-08-13 03:20:40|190456.3|190331.3|190458.9|190333.9|190459.8|190334.8|190455.1|190330.1|6
1723519250000|2024-08-13 03:20:50|190455.4|190330.4|190455.7|190330.7|190459.5|190334.5|190453.8|190328.8|8
1723519260000|2024-08-13 03:21:00|190457.4|190332.4|190457.4|190332.4|190457.4|190332.4|190457.4|190332.4|1
1723519280000|2024-08-13 03:21:20|190462|190337|190457.1|190332.1|190462|190337|190457.1|190332.1|5
1723519290000|2024-08-13 03:21:30|190457.2|190332.2|190459.1|190334.1|190463.2|190338.2|190457.2|190332.2|6
1723519300000|2024-08-13 03:21:40|190461.9|190336.9|190461.1|190336.1|190462.9|190337.9|190461.1|190336.1|3
1723519310000|2024-08-13 03:21:50|190465.7|190340.7|190462.4|190337.4|190466.9|190341.9|190461.4|190336.4|8
1723519320000|2024-08-13 03:22:00|190462.2|190337.2|190462.2|190337.2|190462.2|190337.2|190462.2|190337.2|1
1723519340000|2024-08-13 03:22:20|190469.9|190344.9|190469.9|190344.9|190469.9|190344.9|190469.9|190344.9|1
1723519360000|2024-08-13 03:22:40|190471.1|190346.1|190472.2|190347.2|190472.2|190347.2|190459.7|190334.7|5
1723519370000|2024-08-13 03:22:50|190468.4|190343.4|190470.8|190345.8|190481.8|190356.8|190468.4|190343.4|17
1723519380000|2024-08-13 03:23:00|190470.2|190345.2|190474.7|190349.7|190480.7|190355.7|190467.1|190342.1|15
1723519390000|2024-08-13 03:23:10|190474.2|190349.2|190473.3|190348.3|190474.2|190349.2|190471.3|190346.3|4
1723519400000|2024-08-13 03:23:20|190473.6|190348.6|190476.1|190351.1|190479.7|190354.7|190470.9|190345.9|10
1723519410000|2024-08-13 03:23:30|190475.5|190350.5|190493.3|190368.3|190501|190376|190475.5|190350.5|13
1723519420000|2024-08-13 03:23:40|190496|190371|190490|190365|190496|190371|190489.6|190364.6|15
1723519430000|2024-08-13 03:23:50|190493|190368|190490.8|190365.8|190494.4|190369.4|190489.5|190364.5|14
1723519440000|2024-08-13 03:24:00|190491.6|190366.6|190493.8|190368.8|190496.9|190371.9|190491|190366|16
1723519450000|2024-08-13 03:24:10|190497.9|190372.9|190507.4|190382.4|190507.4|190382.4|190490.3|190365.3|9
1723519460000|2024-08-13 03:24:20|190503.3|190378.3|190501.8|190376.8|190511|190386|190494.5|190369.5|13
1723519470000|2024-08-13 03:24:30|190506|190381|190510.5|190385.5|190515.2|190390.2|190502.7|190377.7|16
1723519480000|2024-08-13 03:24:40|190513.6|190388.6|190508.1|190383.1|190514.3|190389.3|190508.1|190383.1|6
1723519490000|2024-08-13 03:24:50|190512.3|190387.3|190504|190379|190512.7|190387.7|190501.8|190376.8|13
1723519500000|2024-08-13 03:25:00|190503.2|190378.2|190503.7|190378.7|190508.4|190383.4|190503.2|190378.2|5
1723519530000|2024-08-13 03:25:30|190506.6|190381.6|190529.7|190404.7|190531.7|190406.7|190504.1|190379.1|6
1723519540000|2024-08-13 03:25:40|190531.3|190406.3|190529.2|190404.2|190533.3|190408.3|190528.9|190403.9|6
1723519550000|2024-08-13 03:25:50|190529.3|190404.3|190533.7|190408.7|190533.7|190408.7|190529.3|190404.3|2
1723519560000|2024-08-13 03:26:00|190546.8|190421.8|190606.2|190481.2|190621.6|190496.6|190543.6|190418.6|25
1723519570000|2024-08-13 03:26:10|190605.1|190480.1|190602.4|190477.4|190608.1|190483.1|190601.1|190476.1|14
1723519580000|2024-08-13 03:26:20|190602.2|190477.2|190603.2|190478.2|190606.5|190481.5|190592.5|190467.5|6
1723519590000|2024-08-13 03:26:30|190606.2|190481.2|190601.6|190476.6|190606.9|190481.9|190601.6|190476.6|11
1723519600000|2024-08-13 03:26:40|190601.2|190476.2|190620.8|190495.8|190623.5|190498.5|190601.2|190476.2|18
1723519610000|2024-08-13 03:26:50|190621.1|190496.1|190621.1|190496.1|190621.1|190496.1|190621.1|190496.1|1
1723519630000|2024-08-13 03:27:10|190626.3|190501.3|190622.4|190497.4|190626.6|190501.6|190622.4|190497.4|4
1723519640000|2024-08-13 03:27:20|190626.6|190501.6|190601.4|190476.4|190627.3|190502.3|190601.4|190476.4|14
1723519650000|2024-08-13 03:27:30|190601|190476|190602.1|190477.1|190607|190482|190600.4|190475.4|13
1723519660000|2024-08-13 03:27:40|190602.7|190477.7|190601.8|190476.8|190607.1|190482.1|190601.4|190476.4|9
1723519670000|2024-08-13 03:27:50|190603|190478|190603.3|190478.3|190609.4|190484.4|190602.6|190477.6|11
1723519680000|2024-08-13 03:28:00|190608.4|190483.4|190602.9|190477.9|190608.4|190483.4|190602.9|190477.9|3
1723519690000|2024-08-13 03:28:10|190608|190483|190602.6|190477.6|190608.6|190483.6|190602.6|190477.6|3
1723519700000|2024-08-13 03:28:20|190608.5|190483.5|190608.8|190483.8|190608.8|190483.8|190601|190476|3
1723519710000|2024-08-13 03:28:30|190601.9|190476.9|190602.7|190477.7|190608.8|190483.8|190601.9|190476.9|9
1723519720000|2024-08-13 03:28:40|190608.6|190483.6|190601.8|190476.8|190608.6|190483.6|190601.4|190476.4|8
1723519730000|2024-08-13 03:28:50|190608|190483|190603.5|190478.5|190608|190483|190599|190474|8
1723519740000|2024-08-13 03:29:00|190599|190474|190597.1|190472.1|190604|190479|190597.1|190472.1|5
1723519750000|2024-08-13 03:29:10|190591.5|190466.5|190589.8|190464.8|190591.5|190466.5|190589.8|190464.8|3
1723519760000|2024-08-13 03:29:20|190594.7|190469.7|190549.4|190424.4|190596.5|190471.5|190548.7|190423.7|15
1723519770000|2024-08-13 03:29:30|190550|190425|190549.8|190424.8|190554.5|190429.5|190549.2|190424.2|7
1723519780000|2024-08-13 03:29:40|190549.7|190424.7|190549.3|190424.3|190549.7|190424.7|190549.3|190424.3|2
1723519790000|2024-08-13 03:29:50|190548.6|190423.6|190531.6|190406.6|190548.6|190423.6|190529.6|190404.6|12
1723519800000|2024-08-13 03:30:00|190539.2|190414.2|190533.5|190408.5|190539.6|190414.6|190529.1|190404.1|11
1723519810000|2024-08-13 03:30:10|190533.7|190408.7|190535.5|190410.5|190539.7|190414.7|190529|190404|13
1723519820000|2024-08-13 03:30:20|190540|190415|190535|190410|190540.7|190415.7|190535|190410|12
1723519830000|2024-08-13 03:30:30|190540.2|190415.2|190535|190410|190541.5|190416.5|190534.8|190409.8|15
1723519840000|2024-08-13 03:30:40|190540.3|190415.3|190544.1|190419.1|190550.6|190425.6|190535.5|190410.5|16
1723519850000|2024-08-13 03:30:50|190539|190414|190565.8|190440.8|190572.1|190447.1|190539|190414|19
1723519860000|2024-08-13 03:31:00|190563|190438|190563.3|190438.3|190568.8|190443.8|190563|190438|3
1723519890000|2024-08-13 03:31:30|190565.8|190440.8|190585.7|190460.7|190585.7|190460.7|190565.8|190440.8|2
1723519910000|2024-08-13 03:31:50|190566.6|190441.6|190566.6|190441.6|190566.6|190441.6|190566.6|190441.6|1
1723519940000|2024-08-13 03:32:20|190589.8|190464.8|190590.7|190465.7|190590.7|190465.7|190584.5|190459.5|5
1723519950000|2024-08-13 03:32:30|190585.9|190460.9|190582.8|190457.8|190585.9|190460.9|190582.8|190457.8|3
1723519960000|2024-08-13 03:32:40|190590.4|190465.4|190584.9|190459.9|190590.4|190465.4|190580.3|190455.3|7
1723519980000|2024-08-13 03:33:00|190584.7|190459.7|190578.3|190453.3|190584.7|190459.7|190575.4|190450.4|5
1723519990000|2024-08-13 03:33:10|190583.5|190458.5|190581.1|190456.1|190584.4|190459.4|190580.7|190455.7|6
1723520000000|2024-08-13 03:33:20|190580.6|190455.6|190581.1|190456.1|190583.3|190458.3|190580.6|190455.6|7
1723520010000|2024-08-13 03:33:30|190578.3|190453.3|190581.6|190456.6|190581.6|190456.6|190578.3|190453.3|2
1723520020000|2024-08-13 03:33:40|190581.2|190456.2|190577|190452|190581.2|190456.2|190577|190452|4
1723520030000|2024-08-13 03:33:50|190576.9|190451.9|190577.4|190452.4|190577.5|190452.5|190576.5|190451.5|4
1723520040000|2024-08-13 03:34:00|190577.2|190452.2|190582.1|190457.1|190582.5|190457.5|190577.2|190452.2|10
1723520050000|2024-08-13 03:34:10|190582.6|190457.6|190580.4|190455.4|190582.8|190457.8|190578.9|190453.9|7
1723520060000|2024-08-13 03:34:20|190584.8|190459.8|190581.8|190456.8|190584.8|190459.8|190581.3|190456.3|7
1723520070000|2024-08-13 03:34:30|190582.5|190457.5|190582.4|190457.4|190582.7|190457.7|190582.4|190457.4|5
1723520080000|2024-08-13 03:34:40|190582.7|190457.7|190585.6|190460.6|190585.6|190460.6|190579.2|190454.2|6
1723520090000|2024-08-13 03:34:50|190585.5|190460.5|190585|190460|190587.3|190462.3|190581.7|190456.7|5
1723520100000|2024-08-13 03:35:00|190588.9|190463.9|190593.2|190468.2|190593.2|190468.2|190581.1|190456.1|11
1723520110000|2024-08-13 03:35:10|190593.6|190468.6|190585.9|190460.9|190594.3|190469.3|190582.2|190457.2|8
1723520120000|2024-08-13 03:35:20|190583.1|190458.1|190581.5|190456.5|190584.5|190459.5|190579.4|190454.4|11
1723520130000|2024-08-13 03:35:30|190575.1|190450.1|190577.3|190452.3|190578.9|190453.9|190574.8|190449.8|10
1723520140000|2024-08-13 03:35:40|190580.2|190455.2|190575.6|190450.6|190580.2|190455.2|190574.7|190449.7|13
1723520150000|2024-08-13 03:35:50|190575|190450|190562|190437|190575.4|190450.4|190562|190437|4
1723520160000|2024-08-13 03:36:00|190563.1|190438.1|190563.1|190438.1|190563.1|190438.1|190563.1|190438.1|1
1723520180000|2024-08-13 03:36:20|190562.1|190437.1|190542.1|190417.1|190562.1|190437.1|190542.1|190417.1|4
1723520190000|2024-08-13 03:36:30|190544.1|190419.1|190544|190419|190544.1|190419.1|190544|190419|2
1723520200000|2024-08-13 03:36:40|190542.2|190417.2|190542.2|190417.2|190542.2|190417.2|190542.2|190417.2|1
1723520210000|2024-08-13 03:36:50|190541.7|190416.7|190541.2|190416.2|190541.7|190416.7|190541.2|190416.2|2
1723520220000|2024-08-13 03:37:00|190540.9|190415.9|190536|190411|190540.9|190415.9|190535.8|190410.8|6
1723520230000|2024-08-13 03:37:10|190539.3|190414.3|190534.5|190409.5|190539.3|190414.3|190534.5|190409.5|2
1723520250000|2024-08-13 03:37:30|190534.8|190409.8|190512.9|190387.9|190534.8|190409.8|190512.3|190387.3|4
1723520260000|2024-08-13 03:37:40|190512.8|190387.8|190513.2|190388.2|190513.2|190388.2|190512.8|190387.8|2
1723520280000|2024-08-13 03:38:00|190529.4|190404.4|190529.4|190404.4|190529.4|190404.4|190529.4|190404.4|1
1723520290000|2024-08-13 03:38:10|190529.5|190404.5|190530.5|190405.5|190530.5|190405.5|190529.5|190404.5|2
1723520300000|2024-08-13 03:38:20|190529|190404|190509|190384|190529|190404|190509|190384|3
1723520310000|2024-08-13 03:38:30|190508.8|190383.8|190496|190371|190508.8|190383.8|190495.8|190370.8|4
1723520320000|2024-08-13 03:38:40|190496.4|190371.4|190496.4|190371.4|190496.4|190371.4|190496.4|190371.4|1
1723520330000|2024-08-13 03:38:50|190496.2|190371.2|190496.2|190371.2|190496.2|190371.2|190496.2|190371.2|1
1723520340000|2024-08-13 03:39:00|190495.2|190370.2|190489.3|190363.8|190495.2|190370.2|190489.3|190363.8|2
1723520360000|2024-08-13 03:39:20|190487.1|190359.1|190484.5|190359.5|190489.4|190364.4|190484.5|190359.1|6
1723520370000|2024-08-13 03:39:30|190484.4|190359.4|190490.1|190365.1|190490.1|190365.1|190484.4|190359.4|5
1723520380000|2024-08-13 03:39:40|190485.2|190360.2|190484.5|190359.5|190490.1|190365.1|190484.5|190359.5|5
1723520390000|2024-08-13 03:39:50|190484.4|190359.4|190484.4|190359.4|190484.4|190359.4|190484.4|190359.4|1
1723520400000|2024-08-13 03:40:00|190484.2|190359.2|190473.4|190348.4|190491.2|190366.2|190473.4|190348.4|10
1723520410000|2024-08-13 03:40:10|190473.7|190348.7|190473.3|190348.3|190473.7|190348.7|190473.3|190348.3|2
1723520420000|2024-08-13 03:40:20|190472.7|190347.7|190472.4|190347.4|190472.7|190347.7|190472.4|190347.4|2
1723520440000|2024-08-13 03:40:40|190472.9|190347.9|190472.9|190347.9|190472.9|190347.9|190472.9|190347.9|1
1723520460000|2024-08-13 03:41:00|190462.6|190337.6|190473.4|190348.4|190479.2|190354.2|190462.6|190337.6|4
1723520470000|2024-08-13 03:41:10|190473|190348|190470.9|190345.9|190473|190348|190470.9|190345.9|2
1723520480000|2024-08-13 03:41:20|190475.1|190350.1|190472.2|190347.2|190478.6|190353.6|190471.7|190346.7|5
1723520490000|2024-08-13 03:41:30|190471.8|190346.8|190471|190346|190476.6|190351.6|190470.8|190345.8|4
1723520500000|2024-08-13 03:41:40|190471.6|190346.6|190471.6|190346.6|190471.6|190346.6|190471.6|190346.6|1
1723520510000|2024-08-13 03:41:50|190472.1|190347.1|190472.5|190347.5|190472.5|190347.5|190472.1|190347.1|2
1723520520000|2024-08-13 03:42:00|190472.7|190347.7|190472.4|190347.4|190477.3|190352.3|190472.4|190347.4|3
1723520530000|2024-08-13 03:42:10|190477.4|190352.4|190472.9|190347.9|190479.1|190354.1|190472.9|190347.9|5
1723520540000|2024-08-13 03:42:20|190475.7|190350.7|190472.3|190347.3|190475.7|190350.7|190472.3|190347.3|2
1723520560000|2024-08-13 03:42:40|190466.3|190341.3|190466.3|190341.3|190466.3|190341.3|190466.3|190341.3|1
1723520570000|2024-08-13 03:42:50|190463.9|190338.9|190461.2|190336.2|190465|190340|190461.2|190336.2|6
1723520580000|2024-08-13 03:43:00|190463|190338|190463.6|190338.6|190467.8|190342.8|190463|190338|5
1723520590000|2024-08-13 03:43:10|190464.4|190339.4|190464.1|190339.1|190469.7|190344.7|190464.1|190339.1|8
1723520600000|2024-08-13 03:43:20|190467|190342|190463.3|190338.3|190468|190343|190463.3|190338.3|6
1723520610000|2024-08-13 03:43:30|190463.5|190338.5|190463.3|190338.3|190463.5|190338.5|190463.3|190338.3|2
1723520620000|2024-08-13 03:43:40|190468.5|190343.5|190463.8|190338.8|190468.5|190343.5|190463.8|190338.8|5
1723520630000|2024-08-13 03:43:50|190468.1|190343.1|190464.4|190339.4|190469.4|190344.4|190463.5|190338.5|8
1723520640000|2024-08-13 03:44:00|190465.9|190340.9|190465.5|190340.5|190472.2|190347.2|190465.5|190340.5|3
1723520650000|2024-08-13 03:44:10|190472.5|190347.5|190468.7|190343.7|190473.5|190348.5|190468.7|190343.7|3
1723520660000|2024-08-13 03:44:20|190473.7|190348.7|190466.3|190341.3|190473.9|190348.9|190466.3|190341.3|6
1723520670000|2024-08-13 03:44:30|190472.1|190347.1|190467.2|190342.2|190472.9|190347.9|190467.2|190342.2|3
1723520680000|2024-08-13 03:44:40|190466|190341|190466|190341|190466|190341|190466|190341|1
1723520690000|2024-08-13 03:44:50|190470.4|190345.4|190464.8|190339.8|190470.4|190345.4|190464.8|190339.8|4
1723520700000|2024-08-13 03:45:00|190469.9|190344.9|190448.6|190323.6|190469.9|190344.9|190448.6|190323.6|9
1723520710000|2024-08-13 03:45:10|190450|190325|190443.6|190318.6|190453|190328|190441.6|190316.6|19
1723520720000|2024-08-13 03:45:20|190443.2|190318.2|190443.9|190318.9|190445.3|190320.3|190442.5|190317.5|17
1723520730000|2024-08-13 03:45:30|190442.7|190317.7|190442.7|190317.7|190444.5|190319.5|190440|190315|19
1723520740000|2024-08-13 03:45:40|190441.2|190316.2|190430.4|190305.4|190441.2|190316.2|190430.4|190305.4|3
1723520750000|2024-08-13 03:45:50|190432.5|190307.5|190430|190305|190433.8|190308.8|190429.6|190304.6|9
1723520760000|2024-08-13 03:46:00|190429|190304|190429.1|190304.1|190429.1|190304.1|190424.7|190299.7|4
1723520770000|2024-08-13 03:46:10|190428.2|190303.2|190428.2|190303.2|190428.2|190303.2|190428.2|190303.2|1
1723520780000|2024-08-13 03:46:20|190424.9|190299.9|190424.2|190299.2|190428.4|190303.4|190424.2|190299.2|6
1723520790000|2024-08-13 03:46:30|190429.5|190304.5|190424.6|190299.6|190429.5|190304.5|190423.4|190298.4|8
1723520800000|2024-08-13 03:46:40|190427.5|190302.5|190424.7|190299.7|190432.2|190307.2|190424.7|190299.7|8
1723520810000|2024-08-13 03:46:50|190427.9|190302.9|190424.8|190299.8|190428.2|190303.2|190424.8|190299.8|4
1723520820000|2024-08-13 03:47:00|190424.6|190299.6|190427.9|190302.9|190430.1|190305.1|190424.6|190299.6|6
1723520830000|2024-08-13 03:47:10|190438.9|190313.9|190428|190303|190438.9|190313.9|190427.8|190302.8|10
1723520850000|2024-08-13 03:47:30|190427.7|190302.7|190425.2|190300.2|190428|190303|190425.2|190300.2|3
1723520860000|2024-08-13 03:47:40|190430.5|190305.5|190431.4|190306.4|190441.3|190316.3|190425.9|190300.9|10
1723520880000|2024-08-13 03:48:00|190427|190302|190429.9|190304.9|190431.4|190306.4|190427|190302|3
1723520890000|2024-08-13 03:48:10|190430.2|190305.2|190431|190306|190431.8|190306.8|190427|190302|6
1723520900000|2024-08-13 03:48:20|190427.2|190302.2|190428.5|190303.5|190428.5|190303.5|190427.2|190302.2|2
1723520920000|2024-08-13 03:48:40|190434.2|190309.2|190431.2|190306.2|190436.8|190311.8|190431.2|190306.2|8
1723520930000|2024-08-13 03:48:50|190431.5|190306.5|190431.5|190306.5|190431.5|190306.5|190431.5|190306.5|1
1723520940000|2024-08-13 03:49:00|190435.9|190310.9|190432.8|190307.8|190435.9|190310.9|190431.1|190306.1|5
1723520950000|2024-08-13 03:49:10|190433.6|190308.6|190453.1|190328.1|190460.4|190335.4|190433.4|190308.4|14
1723520960000|2024-08-13 03:49:20|190452.7|190327.7|190453.1|190328.1|190453.1|190328.1|190452.7|190327.7|2
1723520970000|2024-08-13 03:49:30|190452.9|190327.9|190456.2|190331.2|190456.2|190331.2|190452.9|190327.9|3
1723520980000|2024-08-13 03:49:40|190455.8|190330.8|190453.2|190328.2|190455.8|190330.8|190453|190328|4
1723520990000|2024-08-13 03:49:50|190456|190331|190452.9|190327.9|190456|190331|190451.4|190326.4|16
1723521000000|2024-08-13 03:50:00|190451.7|190326.7|190453|190328|190453|190328|190451.7|190326.7|4
1723521010000|2024-08-13 03:50:10|190451.8|190326.8|190454.1|190329.1|190454.1|190329.1|190451.8|190326.8|5
1723521020000|2024-08-13 03:50:20|190457|190332|190453.7|190328.7|190457|190332|190452.4|190327.4|6
1723521030000|2024-08-13 03:50:30|190452.8|190327.8|190454.2|190329.2|190456.1|190331.1|190449|190324|19
1723521040000|2024-08-13 03:50:40|190453|190328|190445.3|190320.3|190454.3|190329.3|190436.4|190311.4|10
1723521050000|2024-08-13 03:50:50|190445.2|190320.2|190445.6|190320.6|190447|190322|190445.2|190320.2|4
1723521060000|2024-08-13 03:51:00|190445.5|190320.5|190442|190317|190445.5|190320.5|190438.6|190313.6|4
1723521070000|2024-08-13 03:51:10|190442.4|190317.4|190443.4|190318.4|190443.4|190318.4|190442.4|190317.4|2
1723521080000|2024-08-13 03:51:20|190440.1|190315.1|190444|190319|190444|190319|190440.1|190315.1|2
1723521090000|2024-08-13 03:51:30|190447.1|190322.1|190451.1|190326.1|190452|190327|190447.1|190322.1|5
1723521100000|2024-08-13 03:51:40|190452.1|190327.1|190452.1|190327.1|190452.1|190327.1|190452.1|190327.1|1
1723521120000|2024-08-13 03:52:00|190443.4|190318.4|190442.9|190317.9|190443.4|190318.4|190442.2|190317.2|3
1723521130000|2024-08-13 03:52:10|190444.2|190319.2|190444.2|190319.2|190444.2|190319.2|190444.2|190319.2|1
1723521140000|2024-08-13 03:52:20|190444.3|190319.3|190444.3|190319.3|190444.3|190319.3|190444.3|190319.3|1
1723521150000|2024-08-13 03:52:30|190451.9|190326.9|190451.8|190326.8|190451.9|190326.9|190451.8|190326.8|2
1723521170000|2024-08-13 03:52:50|190451.9|190326.9|190451.9|190326.9|190451.9|190326.9|190451.9|190326.9|1
1723521180000|2024-08-13 03:53:00|190444.3|190319.3|190444.3|190319.3|190444.3|190319.3|190444.3|190319.3|1
1723521190000|2024-08-13 03:53:10|190437.7|190312.7|190437.7|190312.7|190437.7|190312.7|190437.7|190312.7|1
1723521200000|2024-08-13 03:53:20|190450.2|190325.2|190450.2|190325.2|190450.2|190325.2|190450.2|190325.2|1
1723521210000|2024-08-13 03:53:30|190452|190327|190452|190327|190452|190327|190452|190327|1
1723521230000|2024-08-13 03:53:50|190452.3|190327.3|190452.3|190327.3|190452.3|190327.3|190452.3|190327.3|1
1723521240000|2024-08-13 03:54:00|190445|190320|190443.7|190318.7|190445|190320|190443.7|190318.7|2
1723521250000|2024-08-13 03:54:10|190437.9|190312.9|190444.4|190319.4|190444.4|190319.4|190437.9|190312.9|2
1723521260000|2024-08-13 03:54:20|190443.1|190318.1|190449.6|190324.6|190451.1|190326.1|190443.1|190318.1|5
1723521270000|2024-08-13 03:54:30|190450.5|190325.5|190450.5|190325.5|190450.5|190325.5|190450.5|190325.5|1
1723521280000|2024-08-13 03:54:40|190449.6|190324.6|190449.9|190324.9|190450.5|190325.5|190449.6|190324.6|3
1723521290000|2024-08-13 03:54:50|190449|190324|190439.8|190314.8|190449|190324|190438.6|190313.6|3
1723521300000|2024-08-13 03:55:00|190441.7|190316.7|190441.8|190316.8|190441.8|190316.8|190441.7|190316.7|2
1723521310000|2024-08-13 03:55:10|190450.4|190325.4|190450.3|190325.3|190450.5|190325.5|190450.3|190325.3|3
1723521320000|2024-08-13 03:55:20|190449.6|190324.6|190449.6|190324.6|190449.6|190324.6|190449.6|190324.6|1
1723521330000|2024-08-13 03:55:30|190450|190325|190449.5|190324.5|190450|190325|190449.5|190324.5|2
1723521340000|2024-08-13 03:55:40|190448.9|190323.9|190439|190314|190448.9|190323.9|190439|190314|2
1723521350000|2024-08-13 03:55:50|190439.5|190314.5|190439.5|190314.5|190439.5|190314.5|190439.5|190314.5|1
1723521360000|2024-08-13 03:56:00|190437.4|190312.4|190439|190314|190439|190314|190437.4|190312.4|3
1723521370000|2024-08-13 03:56:10|190448.4|190323.4|190448.5|190323.5|190448.5|190323.5|190448.4|190323.4|2
1723521380000|2024-08-13 03:56:20|190448.2|190323.2|190449.7|190324.7|190449.7|190324.7|190448.2|190323.2|3
1723521390000|2024-08-13 03:56:30|190451.2|190326.2|190451.2|190326.2|190451.2|190326.2|190451.2|190326.2|1
1723521400000|2024-08-13 03:56:40|190445.1|190320.1|190445.6|190320.6|190445.6|190320.6|190445.1|190320.1|2
1723521410000|2024-08-13 03:56:50|190445.1|190320.1|190441.4|190316.4|190445.1|190320.1|190441.4|190316.4|2
1723521420000|2024-08-13 03:57:00|190451.6|190326.6|190449.4|190324.4|190451.6|190326.6|190449.4|190324.4|2
1723521430000|2024-08-13 03:57:10|190450.4|190325.4|190450.4|190325.4|190450.4|190325.4|190450.4|190325.4|1
1723521450000|2024-08-13 03:57:30|190451.8|190326.8|190452.3|190327.3|190452.3|190327.3|190451.8|190326.8|2
1723521460000|2024-08-13 03:57:40|190443.5|190318.5|190443.5|190318.5|190443.5|190318.5|190443.5|190318.5|1
1723521480000|2024-08-13 03:58:00|190452.3|190327.3|190452.3|190327.3|190452.3|190327.3|190452.3|190327.3|1
1723521500000|2024-08-13 03:58:20|190448.8|190323.8|190448.3|190323.3|190448.8|190323.8|190447.7|190322.7|3
1723521510000|2024-08-13 03:58:30|190439.9|190314.9|190439.9|190314.9|190439.9|190314.9|190439.9|190314.9|1
1723521520000|2024-08-13 03:58:40|190440|190315|190440|190315|190440|190315|190440|190315|1
1723521530000|2024-08-13 03:58:50|190441.1|190316.1|190452.4|190327.4|190452.4|190327.4|190441.1|190316.1|3
1723521540000|2024-08-13 03:59:00|190456.2|190331.2|190454.2|190329.2|190456.2|190331.2|190454.2|190329.2|2
1723521550000|2024-08-13 03:59:10|190451.9|190326.9|190451.9|190326.9|190451.9|190326.9|190451.9|190326.9|1
1723521560000|2024-08-13 03:59:20|190448.3|190323.3|190448.3|190323.3|190448.3|190323.3|190448.3|190323.3|1
1723521580000|2024-08-13 03:59:40|190442.8|190317.8|190446.8|190321.8|190448.2|190323.2|190442.8|190317.8|3
1723521590000|2024-08-13 03:59:50|190452.4|190327.4|190452.4|190327.4|190452.4|190327.4|190452.4|190327.4|1
1723521600000|2024-08-13 04:00:00|190453.3|190328.3|190451.1|190326.1|190454.4|190329.4|190451|190326|9
1723521610000|2024-08-13 04:00:10|190450.6|190325.6|190456.7|190331.7|190456.7|190331.7|190449.7|190324.7|9
1723521620000|2024-08-13 04:00:20|190455.8|190330.8|190457|190332|190457|190332|190455.8|190330.8|5
1723521630000|2024-08-13 04:00:30|190456|190331|190456.3|190331.3|190457.2|190332.2|190456|190331|4
1723521640000|2024-08-13 04:00:40|190457.9|190332.9|190457|190332|190457.9|190332.9|190457|190332|2
1723521650000|2024-08-13 04:00:50|190459.6|190334.6|190458.2|190333.2|190459.6|190334.6|190458.2|190333.2|3
1723521660000|2024-08-13 04:01:00|190453.6|190328.6|190453.3|190328.3|190453.6|190328.6|190453.3|190328.3|2
1723521670000|2024-08-13 04:01:10|190452.4|190327.4|190454|190329|190454|190329|190451.5|190326.5|4
1723521680000|2024-08-13 04:01:20|190453.3|190328.3|190430.9|190305.9|190453.3|190328.3|190427.3|190302.3|11
1723521690000|2024-08-13 04:01:30|190432|190307|190432|190307|190432|190307|190432|190307|1
1723521700000|2024-08-13 04:01:40|190430.6|190305.6|190430.5|190305.5|190430.6|190305.6|190430.5|190305.5|2
1723521710000|2024-08-13 04:01:50|190427.3|190302.3|190433.1|190308.1|190433.1|190308.1|190427.3|190302.3|5
1723521720000|2024-08-13 04:02:00|190428.2|190303.2|190433|190308|190433|190308|190428.2|190303.2|2
1723521740000|2024-08-13 04:02:20|190428.3|190303.3|190433.7|190308.7|190433.7|190308.7|190428.3|190303.3|2
1723521770000|2024-08-13 04:02:50|190430.7|190305.7|190417.4|190292.4|190430.7|190305.7|190417.4|190292.4|2
1723521780000|2024-08-13 04:03:00|190417.2|190292.2|190417.5|190292.5|190418.8|190293.8|190415|190290|12
1723521810000|2024-08-13 04:03:30|190420.3|190295.3|190420.3|190295.3|190420.3|190295.3|190420.3|190295.3|1
1723521820000|2024-08-13 04:03:40|190417.4|190292.4|190418|190293|190418|190293|190417.4|190292.4|2
1723521830000|2024-08-13 04:03:50|190417.3|190292.3|190423.6|190298.6|190423.6|190298.6|190417.3|190292.3|3
1723521840000|2024-08-13 04:04:00|190426.1|190301.1|190421.2|190296.2|190426.1|190301.1|190421.2|190296.2|3
1723521860000|2024-08-13 04:04:20|190417.1|190292.1|190403|190278|190417.1|190292.1|190401.6|190276.6|4
1723521880000|2024-08-13 04:04:40|190403.9|190278.9|190403.9|190278.9|190403.9|190278.9|190403.9|190278.9|1
1723521890000|2024-08-13 04:04:50|190405.9|190280.9|190405.9|190280.9|190405.9|190280.9|190405.9|190280.9|1
1723521910000|2024-08-13 04:05:10|190404.5|190279.5|190408.7|190283.7|190408.7|190283.7|190404.5|190279.5|3
1723521920000|2024-08-13 04:05:20|190408.1|190283.1|190406.7|190281.7|190408.8|190283.8|190406.7|190281.7|11
1723521930000|2024-08-13 04:05:30|190406.5|190281.5|190406.5|190281.5|190406.5|190281.5|190406.5|190281.5|1
1723521940000|2024-08-13 04:05:40|190406.8|190281.8|190402.5|190277.5|190407.1|190282.1|190402.5|190277.5|6
1723521960000|2024-08-13 04:06:00|190401.5|190276.5|190403.3|190278.3|190403.3|190278.3|190401.5|190276.5|4
1723521970000|2024-08-13 04:06:10|190401.6|190276.6|190403.6|190278.6|190403.6|190278.6|190401.6|190276.6|3
1723521990000|2024-08-13 04:06:30|190403|190278|190403.5|190278.5|190403.5|190278.5|190403|190278|2
1723522000000|2024-08-13 04:06:40|190402.6|190277.6|190402.6|190277.6|190402.6|190277.6|190402.6|190277.6|1
1723522020000|2024-08-13 04:07:00|190401.1|190276.1|190406.1|190281.1|190406.2|190281.2|190401|190276|6
1723522040000|2024-08-13 04:07:20|190404.3|190279.3|190397.5|190272.5|190404.3|190279.3|190395.8|190270.8|5
1723522050000|2024-08-13 04:07:30|190398.1|190273.1|190398.1|190273.1|190398.1|190273.1|190398.1|190273.1|1
1723522060000|2024-08-13 04:07:40|190397.8|190272.8|190396.6|190271.6|190397.8|190272.8|190395.6|190270.6|4
1723522070000|2024-08-13 04:07:50|190395.8|190270.8|190395.8|190270.8|190395.8|190270.8|190395.8|190270.8|1
1723522080000|2024-08-13 04:08:00|190393|190268|190393|190268|190393|190268|190393|190268|1
1723522090000|2024-08-13 04:08:10|190395.3|190270.3|190395.3|190270.3|190395.3|190270.3|190395.3|190270.3|1
1723522100000|2024-08-13 04:08:20|190395.6|190270.6|190400.5|190275.5|190400.5|190275.5|190395.6|190270.6|2
1723522120000|2024-08-13 04:08:40|190402.4|190277.4|190402.4|190277.4|190402.4|190277.4|190402.4|190277.4|1
1723522130000|2024-08-13 04:08:50|190396.1|190271.1|190396.1|190271.1|190396.1|190271.1|190396.1|190271.1|1
1723522150000|2024-08-13 04:09:10|190402|190277|190402|190277|190402|190277|190402|190277|1
1723522160000|2024-08-13 04:09:20|190402.3|190277.3|190402.3|190277.3|190402.3|190277.3|190402.3|190277.3|1
1723522190000|2024-08-13 04:09:50|190396.8|190271.8|190396.8|190271.8|190396.8|190271.8|190396.8|190271.8|1
1723522210000|2024-08-13 04:10:10|190402.3|190277.3|190402.3|190277.3|190402.3|190277.3|190402.3|190277.3|1
1723522240000|2024-08-13 04:10:40|190396.8|190271.8|190396.8|190271.8|190396.8|190271.8|190396.8|190271.8|1
1723522260000|2024-08-13 04:11:00|190398.8|190273.8|190398.8|190273.8|190398.8|190273.8|190398.8|190273.8|1
1723522300000|2024-08-13 04:11:40|190396.8|190271.8|190396.8|190271.8|190396.8|190271.8|190396.8|190271.8|1
1723522320000|2024-08-13 04:12:00|190401.9|190276.9|190401.9|190276.9|190401.9|190276.9|190401.9|190276.9|1
1723522350000|2024-08-13 04:12:30|190396.8|190271.8|190396.8|190271.8|190396.8|190271.8|190396.8|190271.8|1
1723522370000|2024-08-13 04:12:50|190402|190277|190402|190277|190402|190277|190402|190277|1
1723522400000|2024-08-13 04:13:20|190396.8|190271.8|190396.8|190271.8|190396.8|190271.8|190396.8|190271.8|1
1723522430000|2024-08-13 04:13:50|190401.4|190276.4|190401.4|190276.4|190401.4|190276.4|190401.4|190276.4|1
1723522440000|2024-08-13 04:14:00|190401.9|190276.9|190401.9|190276.9|190401.9|190276.9|190401.9|190276.9|1
1723522460000|2024-08-13 04:14:20|190397.8|190272.8|190398.2|190273.2|190398.2|190273.2|190391.9|190266.9|3
1723522480000|2024-08-13 04:14:40|190402.5|190277.5|190402.5|190277.5|190402.5|190277.5|190402.5|190277.5|1
1723522510000|2024-08-13 04:15:10|190398.2|190273.2|190398.2|190273.2|190398.2|190273.2|190398.2|190273.2|1
1723522540000|2024-08-13 04:15:40|190402.4|190277.4|190396.8|190271.8|190402.4|190277.4|190396.8|190271.8|2
1723522550000|2024-08-13 04:15:50|190402.2|190277.2|190402.2|190277.2|190402.2|190277.2|190402.2|190277.2|1
1723522570000|2024-08-13 04:16:10|190397.7|190272.7|190397.7|190272.7|190397.7|190272.7|190397.7|190272.7|1
1723522590000|2024-08-13 04:16:30|190402.2|190277.2|190402.2|190277.2|190402.2|190277.2|190402.2|190277.2|1
1723522600000|2024-08-13 04:16:40|190402|190277|190402|190277|190402|190277|190402|190277|1
1723522630000|2024-08-13 04:17:10|190397.3|190272.3|190398|190273|190398|190273|190397.3|190272.3|2
1723522640000|2024-08-13 04:17:20|190392|190267|190392|190267|190392|190267|190392|190267|1
1723522650000|2024-08-13 04:17:30|190397.6|190272.6|190402.2|190277.2|190402.2|190277.2|190397.6|190272.6|2
1723522660000|2024-08-13 04:17:40|190405|190280|190402.2|190277.2|190405|190280|190402.2|190277.2|2
1723522680000|2024-08-13 04:18:00|190397.6|190272.6|190397.6|190272.6|190397.6|190272.6|190392|190267|3
1723522690000|2024-08-13 04:18:10|190397.2|190272.2|190397.2|190272.2|190397.2|190272.2|190397.2|190272.2|1
1723522700000|2024-08-13 04:18:20|190402.8|190277.8|190404.9|190279.9|190404.9|190279.9|190397.2|190272.2|4
1723522730000|2024-08-13 04:18:50|190402.8|190277.8|190402.8|190277.8|190402.8|190277.8|190402.8|190277.8|1
1723522760000|2024-08-13 04:19:20|190404.9|190279.9|190404.9|190279.9|190404.9|190279.9|190404.9|190279.9|1
1723522790000|2024-08-13 04:19:50|190402.8|190277.8|190402.8|190277.8|190402.8|190277.8|190402.8|190277.8|1
1723522810000|2024-08-13 04:20:10|190404.5|190279.5|190404.5|190279.5|190404.5|190279.5|190404.5|190279.5|1
1723522850000|2024-08-13 04:20:50|190402.8|190277.8|190402.8|190277.8|190402.8|190277.8|190402.8|190277.8|1
1723522870000|2024-08-13 04:21:10|190403.5|190278.5|190404.9|190279.9|190404.9|190279.9|190403.5|190278.5|2
1723522900000|2024-08-13 04:21:40|190404.8|190279.8|190403.5|190278.5|190404.8|190279.8|190403.5|190278.5|2
1723522920000|2024-08-13 04:22:00|190405.1|190280.1|190405.1|190280.1|190405.1|190280.1|190405.1|190280.1|1
1723522930000|2024-08-13 04:22:10|190404.1|190279.1|190404.1|190279.1|190404.1|190279.1|190404.1|190279.1|1
1723522940000|2024-08-13 04:22:20|190395.6|190270.6|190399.9|190274.9|190399.9|190274.9|190395.6|190270.6|2
1723522950000|2024-08-13 04:22:30|190396.6|190271.6|190396.6|190271.6|190396.6|190271.6|190396.6|190271.6|1
1723522970000|2024-08-13 04:22:50|190401.6|190276.6|190401.6|190276.6|190401.6|190276.6|190401.6|190276.6|1
1723522980000|2024-08-13 04:23:00|190404.1|190279.1|190368.4|190243.4|190404.1|190279.1|190365.9|190240.9|5
1723522990000|2024-08-13 04:23:10|190371.6|190246.6|190368.9|190243.9|190371.6|190246.6|190365.5|190240.5|9
1723523000000|2024-08-13 04:23:20|190366.3|190241.3|190332.8|190207.8|190368.9|190243.9|190325.3|190200.3|13
1723523010000|2024-08-13 04:23:30|190330.5|190205.5|190330.7|190205.7|190330.7|190205.7|190330.2|190205.2|3
1723523020000|2024-08-13 04:23:40|190330.1|190205.1|190326.4|190201.4|190330.1|190205.1|190326.4|190201.4|3
1723523030000|2024-08-13 04:23:50|190326.5|190201.5|190309.5|190184.5|190326.5|190201.5|190309.5|190184.5|14
1723523040000|2024-08-13 04:24:00|190308.8|190183.8|190301.9|190176.9|190313.9|190188.9|190301.9|190176.9|18
1723523050000|2024-08-13 04:24:10|190301.5|190176.5|190301.5|190176.5|190301.5|190176.5|190301.5|190176.5|1
1723523060000|2024-08-13 04:24:20|190300.3|190175.3|190301.2|190176.2|190301.2|190176.2|190297.9|190172.9|4
1723523070000|2024-08-13 04:24:30|190298.3|190173.3|190298.3|190173.3|190298.3|190173.3|190298.3|190173.3|1
1723523080000|2024-08-13 04:24:40|190303|190178|190303|190178|190303|190178|190303|190178|1
1723523100000|2024-08-13 04:25:00|190306|190181|190306|190181|190306|190181|190306|190181|1
1723523110000|2024-08-13 04:25:10|190306.7|190181.7|190330.6|190205.6|190331.6|190206.6|190300.4|190175.4|10
1723523120000|2024-08-13 04:25:20|190331.6|190206.6|190332.6|190207.6|190332.6|190207.6|190331.6|190206.6|4
1723523130000|2024-08-13 04:25:30|190329.6|190204.6|190332.2|190207.2|190332.2|190207.2|190329.6|190204.6|2
1723523140000|2024-08-13 04:25:40|190333|190208|190299.8|190174.8|190333|190208|190296.5|190171.5|9
1723523150000|2024-08-13 04:25:50|190300.1|190175.1|190300.7|190175.7|190303.2|190178.2|190299.8|190174.8|9
1723523160000|2024-08-13 04:26:00|190303.6|190178.6|190326.9|190201.9|190336.3|190211.3|190303.6|190178.6|5
1723523170000|2024-08-13 04:26:10|190326.3|190201.3|190322.2|190197.2|190326.3|190201.3|190321.1|190196.1|9
1723523180000|2024-08-13 04:26:20|190325.8|190200.8|190322.9|190197.9|190327.1|190202.1|190317.3|190192.3|15
1723523190000|2024-08-13 04:26:30|190321.1|190196.1|190321.5|190196.5|190323.6|190198.6|190320.5|190195.5|15
1723523200000|2024-08-13 04:26:40|190323.4|190198.4|190322.8|190197.8|190325.4|190200.4|190320.6|190195.6|15
1723523210000|2024-08-13 04:26:50|190320.5|190195.5|190323.4|190198.4|190324.8|190199.8|190319.7|190194.7|15
1723523220000|2024-08-13 04:27:00|190321.8|190196.8|190322.6|190197.6|190323.7|190198.7|190320.5|190195.5|12
1723523230000|2024-08-13 04:27:10|190320.6|190195.6|190320.7|190195.7|190323.4|190198.4|190320.6|190195.6|11
1723523240000|2024-08-13 04:27:20|190323.3|190198.3|190321.8|190196.8|190323.3|190198.3|190320.7|190195.7|8
1723523250000|2024-08-13 04:27:30|190322.5|190197.5|190324.4|190199.4|190327.9|190202.9|190320.5|190195.5|12
1723523260000|2024-08-13 04:27:40|190327.7|190202.7|190322.4|190197.4|190327.7|190202.7|190319.6|190194.6|11
1723523270000|2024-08-13 04:27:50|190320.5|190195.5|190322.3|190197.3|190324.8|190199.8|190320.5|190195.5|15
1723523280000|2024-08-13 04:28:00|190324.1|190199.1|190324.7|190199.7|190324.7|190199.7|190321.6|190196.6|7
1723523290000|2024-08-13 04:28:10|190322.8|190197.8|190325.8|190200.8|190326.3|190201.3|190322.2|190197.2|16
1723523300000|2024-08-13 04:28:20|190330.6|190205.6|190350.7|190225.7|190350.7|190225.7|190330.6|190205.6|9
1723523310000|2024-08-13 04:28:30|190347.3|190222.3|190347.3|190222.3|190347.3|190222.3|190347.3|190222.3|1
1723523320000|2024-08-13 04:28:40|190350.7|190225.7|190351.1|190226.1|190351.1|190226.1|190347.7|190222.7|6
1723523330000|2024-08-13 04:28:50|190347.7|190222.7|190356|190231|190356.6|190231.6|190347.6|190222.6|8
1723523340000|2024-08-13 04:29:00|190357|190232|190357|190232|190357|190232|190357|190232|1
1723523350000|2024-08-13 04:29:10|190358.5|190233.5|190355.3|190230.3|190358.6|190233.6|190351|190226|6
1723523370000|2024-08-13 04:29:30|190350.7|190225.7|190341.8|190216.8|190350.7|190225.7|190341.8|190216.8|3
1723523380000|2024-08-13 04:29:40|190341.4|190216.4|190340.8|190215.8|190341.4|190216.4|190340.8|190215.8|2
1723523390000|2024-08-13 04:29:50|190342|190217|190353.1|190228.1|190353.1|190228.1|190342|190217|6
1723523400000|2024-08-13 04:30:00|190346.7|190221.7|190346.7|190221.7|190346.7|190221.7|190346.7|190221.7|1
1723523410000|2024-08-13 04:30:10|190347|190222|190375|190250|190375|190250|190347|190222|7
1723523420000|2024-08-13 04:30:20|190370.5|190245.5|190366|190241|190375|190250|190365.3|190240.3|6
1723523440000|2024-08-13 04:30:40|190364.4|190239.4|190355.2|190230.2|190364.4|190239.4|190353.8|190228.8|7
1723523450000|2024-08-13 04:30:50|190354.8|190229.8|190340.2|190215.2|190360.3|190235.3|190329.7|190204.7|21
1723523460000|2024-08-13 04:31:00|190343.3|190218.3|190342.9|190217.9|190343.3|190218.3|190342.5|190217.5|3
1723523470000|2024-08-13 04:31:10|190345.9|190220.9|190344.5|190219.5|190348.3|190223.3|190343.1|190218.1|12
1723523480000|2024-08-13 04:31:20|190347.1|190222.1|190347.1|190222.1|190347.1|190222.1|190347.1|190222.1|1
1723523490000|2024-08-13 04:31:30|190351|190226|190347.2|190222.2|190351|190226|190346.8|190221.8|6
1723523500000|2024-08-13 04:31:40|190347|190222|190343.2|190218.2|190351|190226|190342.6|190217.6|19
1723523510000|2024-08-13 04:31:50|190347.2|190222.2|190343.8|190218.8|190348|190223|190343.7|190218.7|14
1723523520000|2024-08-13 04:32:00|190347.6|190222.6|190343|190218|190347.6|190222.6|190342.9|190217.9|5
1723523530000|2024-08-13 04:32:10|190345.1|190220.1|190345.1|190220.1|190345.1|190220.1|190345.1|190220.1|1
1723523540000|2024-08-13 04:32:20|190345.6|190220.6|190345.6|190220.6|190345.6|190220.6|190345.6|190220.6|1
1723523550000|2024-08-13 04:32:30|190353.1|190228.1|190353.1|190228.1|190353.1|190228.1|190353.1|190228.1|1
1723523570000|2024-08-13 04:32:50|190359.7|190234.7|190347.1|190222.1|190360.6|190235.6|190347.1|190222.1|4
1723523590000|2024-08-13 04:33:10|190347.2|190222.2|190347.2|190222.2|190347.2|190222.2|190347.2|190222.2|1
1723523600000|2024-08-13 04:33:20|190360.9|190235.9|190360.9|190235.9|190360.9|190235.9|190360.9|190235.9|1
1723523610000|2024-08-13 04:33:30|190360.5|190235.5|190360.5|190235.5|190360.5|190235.5|190360.5|190235.5|1
1723523630000|2024-08-13 04:33:50|190347.1|190222.1|190336.6|190211.6|190347.3|190222.3|190336.6|190211.6|3
1723523640000|2024-08-13 04:34:00|190336.5|190211.5|190330.8|190205.8|190336.5|190211.5|190330.8|190205.8|3
1723523650000|2024-08-13 04:34:10|190332.6|190207.6|190333.6|190208.6|190333.6|190208.6|190332.6|190207.6|2
1723523660000|2024-08-13 04:34:20|190322.4|190197.4|190321.5|190196.5|190322.4|190197.4|190321.5|190196.5|3
1723523680000|2024-08-13 04:34:40|190321.3|190196.3|190323.7|190198.7|190323.7|190198.7|190321.3|190196.3|3
1723523690000|2024-08-13 04:34:50|190326.1|190201.1|190325.8|190200.8|190326.1|190201.1|190325.8|190200.8|2
1723523700000|2024-08-13 04:35:00|190322.3|190197.3|190303.3|190178.3|190322.3|190197.3|190303.3|190178.3|4
1723523710000|2024-08-13 04:35:10|190305|190180|190305|190180|190305|190180|190305|190180|1
1723523730000|2024-08-13 04:35:30|190302.9|190177.9|190299.1|190174.1|190302.9|190177.9|190299.1|190174.1|2
1723523750000|2024-08-13 04:35:50|190300.9|190175.9|190300.9|190175.9|190300.9|190175.9|190300.9|190175.9|1
1723523760000|2024-08-13 04:36:00|190307.8|190182.8|190307.8|190182.8|190307.8|190182.8|190307.8|190182.8|1
1723523780000|2024-08-13 04:36:20|190307.7|190182.7|190311.2|190186.2|190312.3|190187.3|190307.7|190182.7|4
1723523790000|2024-08-13 04:36:30|190312.2|190187.2|190312.2|190187.2|190312.2|190187.2|190312.2|190187.2|1
1723523810000|2024-08-13 04:36:50|190308.4|190183.4|190308.4|190183.4|190308.4|190183.4|190308.4|190183.4|1
1723523830000|2024-08-13 04:37:10|190308.3|190183.3|190308.3|190183.3|190308.3|190183.3|190308.3|190183.3|1
1723523840000|2024-08-13 04:37:20|190312.2|190187.2|190312.2|190187.2|190312.2|190187.2|190312.2|190187.2|1
1723523850000|2024-08-13 04:37:30|190312.1|190187.1|190312.1|190187.1|190312.1|190187.1|190312.1|190187.1|1
1723523860000|2024-08-13 04:37:40|190308.4|190183.4|190307.6|190182.6|190308.4|190183.4|190307.6|190182.6|2
1723523880000|2024-08-13 04:38:00|190308.2|190183.2|190308.2|190183.2|190308.2|190183.2|190308.2|190183.2|1
1723523890000|2024-08-13 04:38:10|190311|190186|190311|190186|190311|190186|190311|190186|1
1723523900000|2024-08-13 04:38:20|190312.2|190187.2|190312.2|190187.2|190312.2|190187.2|190312.2|190187.2|1
1723523910000|2024-08-13 04:38:30|190312.8|190187.8|190312.8|190187.8|190312.8|190187.8|190312.8|190187.8|1
1723523920000|2024-08-13 04:38:40|190309.1|190184.1|190308.3|190183.3|190309.1|190184.1|190308.3|190183.3|4
1723523930000|2024-08-13 04:38:50|190307.3|190182.3|190298.5|190173.5|190308.3|190183.3|190293.9|190168.9|11
1723523940000|2024-08-13 04:39:00|190298.2|190173.2|190298.2|190173.2|190298.2|190173.2|190298.2|190173.2|1
1723523960000|2024-08-13 04:39:20|190296.7|190171.7|190296.7|190171.7|190296.7|190171.7|190296.7|190171.7|1
1723523970000|2024-08-13 04:39:30|190306.5|190181.5|190306.5|190181.5|190306.5|190181.5|190306.5|190181.5|1
1723523990000|2024-08-13 04:39:50|190304.5|190179.5|190304.5|190179.5|190304.5|190179.5|190304.5|190179.5|1
1723524020000|2024-08-13 04:40:20|190306.5|190181.5|190306.5|190181.5|190306.5|190181.5|190306.5|190181.5|1
1723524030000|2024-08-13 04:40:30|190321.3|190196.3|190343.4|190218.4|190346.8|190221.8|190321.3|190196.3|5
1723524040000|2024-08-13 04:40:40|190342.6|190217.6|190330.4|190205.4|190342.6|190217.6|190330.4|190205.4|6
1723524050000|2024-08-13 04:40:50|190325|190200|190328.7|190203.7|190328.7|190203.7|190323.5|190198.5|6
1723524060000|2024-08-13 04:41:00|190327.8|190202.8|190327.8|190202.8|190327.8|190202.8|190327.1|190202.1|3
1723524070000|2024-08-13 04:41:10|190328.5|190203.5|190328.5|190203.5|190328.5|190203.5|190328.5|190203.5|1
1723524080000|2024-08-13 04:41:20|190327.9|190202.9|190327.1|190202.1|190327.9|190202.9|190327.1|190202.1|2
1723524090000|2024-08-13 04:41:30|190328.6|190203.6|190328.8|190203.8|190330.3|190205.3|190326.1|190201.1|7
1723524100000|2024-08-13 04:41:40|190327.5|190202.5|190327.5|190202.5|190327.5|190202.5|190327.5|190202.5|1
1723524110000|2024-08-13 04:41:50|190326.8|190201.8|190326.8|190201.8|190326.8|190201.8|190326.8|190201.8|1
1723524120000|2024-08-13 04:42:00|190330.4|190205.4|190329.2|190204.2|190330.4|190205.4|190329.2|190204.2|2
1723524130000|2024-08-13 04:42:10|190325.5|190200.5|190296.9|190171.9|190325.5|190200.5|190296.9|190171.9|2
1723524170000|2024-08-13 04:42:50|190305.3|190180.3|190290.3|190165.3|190305.3|190180.3|190290.3|190165.3|3
1723524180000|2024-08-13 04:43:00|190287.7|190162.7|190285.1|190160.1|190288.7|190163.7|190282.4|190157.4|9
1723524220000|2024-08-13 04:43:40|190284.2|190159.2|190293.4|190168.4|190293.4|190168.4|190284.2|190159.2|2
1723524230000|2024-08-13 04:43:50|190294.3|190169.3|190294.3|190169.3|190294.3|190169.3|190294.3|190169.3|1
1723524240000|2024-08-13 04:44:00|190295.3|190170.3|190297|190172|190297|190172|190295.3|190170.3|3
1723524260000|2024-08-13 04:44:20|190296.9|190171.9|190296.9|190171.9|190296.9|190171.9|190296.9|190171.9|1
1723524270000|2024-08-13 04:44:30|190295.4|190170.4|190295.4|190170.4|190295.4|190170.4|190295.4|190170.4|1
1723524290000|2024-08-13 04:44:50|190296.1|190171.1|190296.1|190171.1|190296.1|190171.1|190296.1|190171.1|1
1723524320000|2024-08-13 04:45:20|190295.4|190170.4|190295.4|190170.4|190295.4|190170.4|190295.4|190170.4|1
1723524340000|2024-08-13 04:45:40|190291.3|190166.3|190296.5|190171.5|190296.5|190171.5|190291.3|190166.3|2
1723524360000|2024-08-13 04:46:00|190291.3|190166.3|190295.7|190170.7|190295.7|190170.7|190291.3|190166.3|2
1723524370000|2024-08-13 04:46:10|190291.3|190166.3|190295.7|190170.7|190295.7|190170.7|190291.3|190166.3|6
1723524400000|2024-08-13 04:46:40|190291.3|190166.3|190295.7|190170.7|190295.9|190170.9|190290.5|190165.5|4
1723524420000|2024-08-13 04:47:00|190293.2|190168.2|190296.3|190171.3|190296.3|190171.3|190293.2|190168.2|2
1723524430000|2024-08-13 04:47:10|190297|190172|190297|190172|190297|190172|190297|190172|1
1723524450000|2024-08-13 04:47:30|190296.9|190171.9|190298.3|190173.3|190298.3|190173.3|190296.9|190171.9|3
1723524460000|2024-08-13 04:47:40|190293.4|190168.4|190299.6|190174.6|190299.6|190174.6|190293.4|190168.4|2
1723524490000|2024-08-13 04:48:10|190301.2|190176.2|190301.2|190176.2|190301.2|190176.2|190301.2|190176.2|1
1723524500000|2024-08-13 04:48:20|190302.1|190177.1|190289.7|190164.7|190302.1|190177.1|190289.7|190164.7|3
1723524510000|2024-08-13 04:48:30|190289.6|190164.6|190292.2|190167.2|190292.2|190167.2|190289.6|190164.6|2
1723524520000|2024-08-13 04:48:40|190296.2|190171.2|190295|190170|190296.2|190171.2|190295|190170|3
1723524530000|2024-08-13 04:48:50|190301.4|190176.4|190312.1|190187.1|190312.1|190187.1|190299.2|190174.2|6
1723524540000|2024-08-13 04:49:00|190312|190187|190312|190187|190312|190187|190312|190187|1
1723524550000|2024-08-13 04:49:10|190315.1|190190.1|190325|190200|190327.8|190202.8|190315.1|190190.1|5
1723524560000|2024-08-13 04:49:20|190323.8|190198.8|190325.3|190200.3|190325.3|190200.3|190323.8|190198.8|2
1723524590000|2024-08-13 04:49:50|190325|190200|190332.4|190207.4|190332.4|190207.4|190325|190200|2
1723524600000|2024-08-13 04:50:00|190327.5|190202.5|190327.5|190202.5|190327.5|190202.5|190327.5|190202.5|1
1723524630000|2024-08-13 04:50:30|190326.3|190201.3|190333.5|190208.5|190333.5|190208.5|190326.3|190201.3|2
1723524650000|2024-08-13 04:50:50|190330.7|190205.7|190328.5|190203.5|190331.4|190206.4|190326.4|190201.4|4
1723524680000|2024-08-13 04:51:20|190335.6|190210.6|190335.6|190210.6|190335.6|190210.6|190335.6|190210.6|1
1723524690000|2024-08-13 04:51:30|190326.5|190201.5|190326.5|190201.5|190326.5|190201.5|190326.5|190201.5|1
1723524710000|2024-08-13 04:51:50|190323.7|190198.7|190323.7|190198.7|190323.7|190198.7|190323.7|190198.7|1
1723524720000|2024-08-13 04:52:00|190324.8|190199.8|190328|190203|190335.3|190210.3|190324.8|190199.8|4
1723524730000|2024-08-13 04:52:10|190323.8|190198.8|190323.8|190198.8|190325|190200|190323.8|190198.8|3
1723524740000|2024-08-13 04:52:20|190319.2|190194.2|190324.4|190199.4|190324.4|190199.4|190319.2|190194.2|2
1723524750000|2024-08-13 04:52:30|190330.1|190205.1|190330.1|190205.1|190330.1|190205.1|190330.1|190205.1|1
1723524770000|2024-08-13 04:52:50|190341.2|190216.2|190327.4|190202.4|190341.2|190216.2|190327.4|190202.4|7
1723524780000|2024-08-13 04:53:00|190328.6|190203.6|190327.4|190202.4|190328.6|190203.6|190327.4|190202.4|2
1723524800000|2024-08-13 04:53:20|190330.6|190205.6|190330.6|190205.6|190330.6|190205.6|190330.6|190205.6|1
1723524810000|2024-08-13 04:53:30|190330.4|190205.4|190327.7|190202.7|190330.4|190205.4|190327.7|190202.7|4
1723524820000|2024-08-13 04:53:40|190325.2|190200.2|190328.7|190203.7|190328.7|190203.7|190325.2|190200.2|2
1723524840000|2024-08-13 04:54:00|190325.9|190200.9|190325.9|190200.9|190325.9|190200.9|190325.8|190200.8|3
1723524850000|2024-08-13 04:54:10|190335.9|190210.9|190331.3|190206.3|190335.9|190210.9|190330.6|190205.6|6
1723524860000|2024-08-13 04:54:20|190329.7|190204.7|190327.1|190202.1|190329.7|190204.7|190326.8|190201.8|3
1723524870000|2024-08-13 04:54:30|190326.9|190201.9|190326.9|190201.9|190326.9|190201.9|190326.9|190201.9|1
1723524880000|2024-08-13 04:54:40|190330|190205|190330|190205|190330|190205|190330|190205|1
1723524900000|2024-08-13 04:55:00|190328.3|190203.3|190329.5|190204.5|190329.5|190204.5|190328.3|190203.3|2
1723524920000|2024-08-13 04:55:20|190331.1|190206.1|190331.1|190206.1|190331.1|190206.1|190331.1|190206.1|1
1723524930000|2024-08-13 04:55:30|190332.3|190207.3|190329.7|190204.7|190332.3|190207.3|190329.1|190204.1|4
1723524940000|2024-08-13 04:55:40|190332.5|190207.5|190329.7|190204.7|190332.5|190207.5|190329.7|190204.7|2
1723524960000|2024-08-13 04:56:00|190327.5|190202.5|190327.5|190202.5|190327.5|190202.5|190327.5|190202.5|1
1723524970000|2024-08-13 04:56:10|190329.9|190204.9|190329.9|190204.9|190329.9|190204.9|190329.9|190204.9|1
1723524980000|2024-08-13 04:56:20|190328.9|190203.9|190325.7|190200.7|190328.9|190203.9|190325.3|190200.3|4
1723524990000|2024-08-13 04:56:30|190330.2|190205.2|190329.3|190204.3|190330.5|190205.5|190327|190202|7
1723525000000|2024-08-13 04:56:40|190327|190202|190309|190184|190330.4|190205.4|190309|190184|5
1723525010000|2024-08-13 04:56:50|190312.1|190187.1|190309|190184|190312.1|190187.1|190309|190184|2
1723525020000|2024-08-13 04:57:00|190312.1|190187.1|190313.7|190188.7|190317.2|190192.2|190312.1|190187.1|7
1723525030000|2024-08-13 04:57:10|190312.8|190187.8|190247.9|190122.9|190318|190193|190237.3|190112.3|10
1723525040000|2024-08-13 04:57:20|190244.5|190119.5|190246.6|190121.6|190246.6|190121.6|190244|190119|3
1723525050000|2024-08-13 04:57:30|190246.5|190121.5|190245.9|190120.9|190246.5|190121.5|190243|190118|6
1723525060000|2024-08-13 04:57:40|190246.1|190121.1|190245.9|190120.9|190246.1|190121.1|190245.9|190120.9|2
1723525070000|2024-08-13 04:57:50|190253.1|190128.1|190242.9|190117.9|190253.1|190128.1|190242.9|190117.9|2
1723525080000|2024-08-13 04:58:00|190237.6|190112.6|190203.2|190078.2|190237.6|190112.6|190203.2|190078.2|8
1723525090000|2024-08-13 04:58:10|190206.7|190081.7|190202.8|190077.8|190206.7|190081.7|190196.7|190071.7|20
1723525100000|2024-08-13 04:58:20|190198.7|190073.7|190199.7|190074.7|190204.5|190079.5|190198.7|190073.7|8
1723525110000|2024-08-13 04:58:30|190199.3|190074.3|190199.6|190074.6|190204.6|190079.6|190199.3|190074.3|15
1723525120000|2024-08-13 04:58:40|190200|190075|190199.9|190074.9|190200|190075|190199.6|190074.6|5
1723525130000|2024-08-13 04:58:50|190201.5|190076.5|190201.2|190076.2|190201.6|190076.6|190201.2|190076.2|6
1723525140000|2024-08-13 04:59:00|190206.6|190081.6|190207.1|190082.1|190208.4|190083.4|190199.4|190074.4|8
1723525150000|2024-08-13 04:59:10|190203.8|190078.8|190209.2|190084.2|190210|190085|190203.8|190078.8|10
1723525160000|2024-08-13 04:59:20|190204.2|190079.2|190205.3|190080.3|190210.1|190085.1|190204.2|190079.2|3
1723525170000|2024-08-13 04:59:30|190207|190082|190207|190082|190207|190082|190207|190082|1
1723525180000|2024-08-13 04:59:40|190208.7|190083.7|190241.8|190116.8|190241.8|190116.8|190208.7|190083.7|3
1723525190000|2024-08-13 04:59:50|190239.4|190114.4|190244.4|190119.4|190244.4|190119.4|190239.4|190114.4|4
1723525200000|2024-08-13 05:00:00|190242.9|190117.9|190238.9|190113.9|190245.6|190120.6|190236.2|190111.2|18
1723525210000|2024-08-13 05:00:10|190238.3|190113.3|190239.3|190114.3|190244.3|190119.3|190237.3|190112.3|8
1723525220000|2024-08-13 05:00:20|190238.8|190113.8|190241.2|190116.2|190246.9|190121.9|190238.6|190113.6|24
1723525230000|2024-08-13 05:00:30|190240.3|190115.3|190238.3|190113.3|190245.3|190120.3|190238.3|190113.3|23
1723525240000|2024-08-13 05:00:40|190239.4|190114.4|190242.3|190117.3|190248.9|190123.9|190237.9|190112.9|16
1723525250000|2024-08-13 05:00:50|190242.1|190117.1|190239.3|190114.3|190243|190118|190236.5|190111.5|16
1723525260000|2024-08-13 05:01:00|190243.4|190118.4|190239.4|190114.4|190243.4|190118.4|190235.9|190110.9|17
1723525270000|2024-08-13 05:01:10|190242.9|190117.9|190237.4|190112.4|190243.5|190118.5|190236.2|190111.2|16
1723525280000|2024-08-13 05:01:20|190239.4|190114.4|190235.1|190110.1|190243.5|190118.5|190235.1|190110.1|20
1723525290000|2024-08-13 05:01:30|190236.1|190111.1|190234.9|190109.9|190241.6|190116.6|190234.9|190109.9|7
1723525300000|2024-08-13 05:01:40|190236|190111|190237.1|190112.1|190243.8|190118.8|190236|190111|16
1723525310000|2024-08-13 05:01:50|190243.6|190118.6|190237.5|190112.5|190244.2|190119.2|190235|190110|12
1723525320000|2024-08-13 05:02:00|190244.3|190119.3|190245.5|190120.5|190245.5|190120.5|190238.5|190113.5|11
1723525330000|2024-08-13 05:02:10|190242.8|190117.8|190235.8|190110.8|190242.8|190117.8|190235.8|190110.8|4
1723525340000|2024-08-13 05:02:20|190236.9|190111.9|190238.9|190113.9|190242.2|190117.2|190236.9|190111.9|6
1723525350000|2024-08-13 05:02:30|190237.9|190112.9|190240.1|190115.1|190241.6|190116.6|190237.9|190112.9|6
1723525360000|2024-08-13 05:02:40|190239.1|190114.1|190239.3|190114.3|190243.3|190118.3|190238.5|190113.5|7
1723525370000|2024-08-13 05:02:50|190238.2|190113.2|190242.3|190117.3|190242.5|190117.5|190235.9|190110.9|15
1723525380000|2024-08-13 05:03:00|190238.9|190113.9|190240.2|190115.2|190244.2|190119.2|190238.9|190113.9|3
1723525400000|2024-08-13 05:03:20|190244|190119|190239.3|190114.3|190244|190119|190231.5|190106.5|8
1723525410000|2024-08-13 05:03:30|190243.3|190118.3|190238.1|190113.1|190243.3|190118.3|190232.6|190107.6|24
1723525420000|2024-08-13 05:03:40|190240.9|190115.9|190237.3|190112.3|190242.3|190117.3|190235.5|190110.5|20
1723525430000|2024-08-13 05:03:50|190242|190117|190237.1|190112.1|190242.4|190117.4|190237.1|190112.1|11
1723525440000|2024-08-13 05:04:00|190242.5|190117.5|190238.6|190113.6|190242.5|190117.5|190237.2|190112.2|7
1723525450000|2024-08-13 05:04:10|190238.7|190113.7|190237.3|190112.3|190242.4|190117.4|190237.3|190112.3|8
1723525460000|2024-08-13 05:04:20|190239.8|190114.8|190239.8|190114.8|190239.8|190114.8|190239.8|190114.8|1
1723525470000|2024-08-13 05:04:30|190238.3|190113.3|190242.1|190117.1|190245.1|190120.1|190237.5|190112.5|9
1723525480000|2024-08-13 05:04:40|190242.4|190117.4|190241|190116|190243.7|190118.7|190241|190116|4
1723525490000|2024-08-13 05:04:50|190241.2|190116.2|190241.2|190116.2|190243.4|190118.4|190241.2|190116.2|3
1723525520000|2024-08-13 05:05:20|190242.4|190117.4|190236.3|190111.3|190242.4|190117.4|190236.3|190111.3|4
1723525540000|2024-08-13 05:05:40|190238|190113|190238.2|190113.2|190238.8|190113.8|190238|190113|3
1723525550000|2024-08-13 05:05:50|190242.2|190117.2|190239.6|190114.6|190242.2|190117.2|190238.4|190113.4|4
1723525560000|2024-08-13 05:06:00|190239.7|190114.7|190239.7|190114.7|190239.7|190114.7|190239.7|190114.7|1
1723525570000|2024-08-13 05:06:10|190243|190118|190239.2|190114.2|190243|190118|190239.2|190114.2|4
1723525580000|2024-08-13 05:06:20|190236.4|190111.4|190237.8|190112.8|190237.8|190112.8|190236.4|190111.4|2
1723525590000|2024-08-13 05:06:30|190236.4|190111.4|190239.9|190114.9|190241.4|190116.4|190236.4|190111.4|3
1723525600000|2024-08-13 05:06:40|190239|190114|190239.7|190114.7|190241.1|190116.1|190239|190114|3
1723525610000|2024-08-13 05:06:50|190238.6|190113.6|190238.5|190113.5|190239.5|190114.5|190238.1|190113.1|5
1723525620000|2024-08-13 05:07:00|190241.2|190116.2|190237.5|190112.5|190241.2|190116.2|190236.8|190111.8|5
1723525630000|2024-08-13 05:07:10|190241|190116|190239.1|190114.1|190241|190116|190239.1|190114.1|2
1723525660000|2024-08-13 05:07:40|190238.2|190113.2|190233.3|190108.3|190240.6|190115.6|190231.6|190106.6|6
1723525680000|2024-08-13 05:08:00|190238|190113|190238|190113|190238|190113|190238|190113|1
1723525690000|2024-08-13 05:08:10|190241.2|190116.2|190250.3|190125.3|190250.3|190125.3|190241.2|190116.2|5
1723525700000|2024-08-13 05:08:20|190250.4|190125.4|190245.4|190120.4|190250.4|190125.4|190245.4|190120.4|5
1723525710000|2024-08-13 05:08:30|190244.9|190119.9|190251.9|190126.9|190255.5|190130.5|190244.4|190119.4|15
1723525720000|2024-08-13 05:08:40|190255.5|190130.5|190249.4|190124.4|190255.5|190130.5|190249.3|190124.3|7
1723525730000|2024-08-13 05:08:50|190253.6|190128.6|190249|190124|190254|190129|190248.9|190123.9|11
1723525740000|2024-08-13 05:09:00|190252.7|190127.7|190267.1|190142.1|190267.1|190142.1|190248.5|190123.5|15
1723525750000|2024-08-13 05:09:10|190261.1|190136.1|190260.6|190135.6|190266.9|190141.9|190260.5|190135.5|9
1723525760000|2024-08-13 05:09:20|190278.3|190153.3|190276.5|190151.5|190281|190156|190275.5|190150.5|35
1723525770000|2024-08-13 05:09:30|190280.9|190155.9|190277|190152|190280.9|190155.9|190274.9|190149.9|29
1723525780000|2024-08-13 05:09:40|190276.9|190151.9|190276.9|190151.9|190276.9|190151.9|190276.9|190151.9|1
1723525800000|2024-08-13 05:10:00|190283.3|190158.3|190293|190168|190293|190168|190283.3|190158.3|2
1723525810000|2024-08-13 05:10:10|190283.5|190158.5|190276.8|190151.8|190283.5|190158.5|190276.7|190151.7|9
1723525820000|2024-08-13 05:10:20|190276.3|190151.3|190276.7|190151.7|190277|190152|190276.1|190151.1|10
1723525830000|2024-08-13 05:10:30|190277|190152|190277|190152|190280.5|190155.5|190276.6|190151.6|9
1723525840000|2024-08-13 05:10:40|190277.2|190152.2|190310.8|190185.8|190319.3|190194.3|190277.2|190152.2|20
1723525850000|2024-08-13 05:10:50|190313.6|190188.6|190314.4|190189.4|190322.5|190197.5|190311.6|190186.6|20
1723525860000|2024-08-13 05:11:00|190315.5|190190.5|190315|190190|190322.7|190197.7|190312.8|190187.8|31
1723525870000|2024-08-13 05:11:10|190314.1|190189.1|190318.1|190193.1|190324|190199|190313.7|190188.7|26
1723525880000|2024-08-13 05:11:20|190318.5|190193.5|190317.1|190192.1|190323.8|190198.8|190309.7|190184.7|29
1723525890000|2024-08-13 05:11:30|190311.9|190186.9|190319.6|190194.6|190327.6|190202.6|190310.9|190185.9|28
1723525900000|2024-08-13 05:11:40|190327.2|190202.2|190322.8|190197.8|190327.2|190202.2|190317.3|190192.3|18
1723525910000|2024-08-13 05:11:50|190317.9|190192.9|190320.6|190195.6|190326.3|190201.3|190317.3|190192.3|24
1723525920000|2024-08-13 05:12:00|190317.9|190192.9|190323.5|190198.5|190326.3|190201.3|190317.9|190192.9|10
1723525930000|2024-08-13 05:12:10|190328.5|190203.5|190329.7|190204.7|190334.4|190209.4|190327|190202|10
1723525940000|2024-08-13 05:12:20|190328.8|190203.8|190333|190208|190333|190208|190328.2|190203.2|7
1723525950000|2024-08-13 05:12:30|190329.5|190204.5|190328.4|190203.4|190329.5|190204.5|190328.4|190203.4|7
1723525960000|2024-08-13 05:12:40|190329.4|190204.4|190333.5|190208.5|190336.2|190211.2|190329.4|190204.4|7
1723525970000|2024-08-13 05:12:50|190333.2|190208.2|190333.2|190208.2|190333.2|190208.2|190333.2|190208.2|1
1723525980000|2024-08-13 05:13:00|190332.6|190207.6|190333.4|190208.4|190333.4|190208.4|190332.6|190207.6|2
1723525990000|2024-08-13 05:13:10|190336.1|190211.1|190339.6|190214.6|190339.6|190214.6|190336.1|190211.1|3
1723526000000|2024-08-13 05:13:20|190343.5|190218.5|190342.3|190217.3|190345.8|190220.8|190336.8|190211.8|13
1723526010000|2024-08-13 05:13:30|190342.8|190217.8|190340.9|190215.9|190343.7|190218.7|190339.4|190214.4|5
1723526020000|2024-08-13 05:13:40|190341.7|190216.7|190344.1|190219.1|190344.1|190219.1|190341.7|190216.7|3
1723526030000|2024-08-13 05:13:50|190347.4|190222.4|190350.4|190225.4|190350.8|190225.8|190344.3|190219.3|7
1723526040000|2024-08-13 05:14:00|190350.6|190225.6|190347.4|190222.4|190351.2|190226.2|190347|190222|4
1723526050000|2024-08-13 05:14:10|190335.4|190210.4|190335.4|190210.4|190335.4|190210.4|190335.4|190210.4|1
1723526060000|2024-08-13 05:14:20|190335.5|190210.5|190335.3|190210.3|190335.5|190210.5|190335.3|190210.3|2
1723526070000|2024-08-13 05:14:30|190337.6|190212.6|190368.9|190243.9|190376.2|190251.2|190337.6|190212.6|12
1723526080000|2024-08-13 05:14:40|190370.9|190245.9|190377.8|190252.8|190390.6|190265.6|190369.5|190244.5|22
1723526090000|2024-08-13 05:14:50|190381.9|190256.9|190380.5|190255.5|190387.7|190262.7|190380|190255|30
1723526100000|2024-08-13 05:15:00|190382.6|190257.6|190384.2|190259.2|190389|190264|190380.6|190255.6|29
1723526110000|2024-08-13 05:15:10|190383.8|190258.8|190383.6|190258.6|190390|190265|190382.5|190257.5|24
1723526120000|2024-08-13 05:15:20|190384.9|190259.9|190389.3|190264.3|190389.7|190264.7|190382.7|190257.7|25
1723526130000|2024-08-13 05:15:30|190385.8|190260.8|190332.5|190207.5|190385.8|190260.8|190330.5|190205.5|22
1723526140000|2024-08-13 05:15:40|190331.9|190206.9|190335.3|190210.3|190335.3|190210.3|190331.7|190206.7|8
1723526150000|2024-08-13 05:15:50|190335.2|190210.2|190330.4|190205.4|190335.3|190210.3|190330.4|190205.4|6
1723526160000|2024-08-13 05:16:00|190328.3|190203.3|190332.3|190207.3|190334.2|190209.2|190325.6|190200.6|11
1723526170000|2024-08-13 05:16:10|190332.1|190207.1|190332.1|190207.1|190332.2|190207.2|190329.9|190204.9|5
1723526180000|2024-08-13 05:16:20|190333.5|190208.5|190330.5|190205.5|190333.5|190208.5|190330.5|190205.5|2
1723526190000|2024-08-13 05:16:30|190321.5|190196.5|190340.2|190215.2|190342.7|190217.7|190321.5|190196.5|6
1723526200000|2024-08-13 05:16:40|190340.9|190215.9|190342.9|190217.9|190342.9|190217.9|190340.9|190215.9|2
1723526220000|2024-08-13 05:17:00|190342.7|190217.7|190340.1|190215.1|190342.7|190217.7|190340.1|190215.1|6
1723526230000|2024-08-13 05:17:10|190339|190214|190338.7|190213.7|190340.2|190215.2|190338.7|190213.7|4
1723526240000|2024-08-13 05:17:20|190337.3|190212.3|190338.8|190213.8|190338.8|190213.8|190337.3|190212.3|2
1723526250000|2024-08-13 05:17:30|190342.8|190217.8|190342.1|190217.1|190342.8|190217.8|190342.1|190217.1|2
1723526260000|2024-08-13 05:17:40|190343|190218|190343|190218|190343|190218|190343|190218|1
1723526270000|2024-08-13 05:17:50|190342.1|190217.1|190342.1|190217.1|190342.1|190217.1|190342.1|190217.1|1
1723526280000|2024-08-13 05:18:00|190343|190218|190327|190202|190343|190218|190323.5|190198.5|7
1723526290000|2024-08-13 05:18:10|190327.7|190202.7|190327.7|190202.7|190327.7|190202.7|190324.6|190199.6|4
1723526300000|2024-08-13 05:18:20|190327.1|190202.1|190327.2|190202.2|190327.4|190202.4|190324|190199|7
1723526310000|2024-08-13 05:18:30|190327.7|190202.7|190327.8|190202.8|190327.8|190202.8|190327.7|190202.7|2
1723526320000|2024-08-13 05:18:40|190324.1|190199.1|190324.1|190199.1|190324.1|190199.1|190324.1|190199.1|1
1723526330000|2024-08-13 05:18:50|190328.4|190203.4|190325|190200|190329|190204|190325|190200|4
1723526340000|2024-08-13 05:19:00|190323.3|190198.3|190328.4|190203.4|190328.4|190203.4|190323.3|190198.3|4
1723526350000|2024-08-13 05:19:10|190327.2|190202.2|190327|190202|190327.2|190202.2|190327|190202|2
1723526360000|2024-08-13 05:19:20|190328|190203|190242|190117|190328|190203|190240.2|190115.2|7
1723526370000|2024-08-13 05:19:30|190242.1|190117.1|190242.8|190117.8|190243|190118|190241.3|190116.3|10
1723526380000|2024-08-13 05:19:40|190242.3|190117.3|190212.5|190087.5|190244.7|190119.7|190208|190083|16
1723526390000|2024-08-13 05:19:50|190213.1|190088.1|190208.9|190083.9|190214|190089|190208.6|190083.6|5
1723526400000|2024-08-13 05:20:00|190212.7|190087.7|190209.1|190084.1|190212.7|190087.7|190208.6|190083.6|4
1723526410000|2024-08-13 05:20:10|190210.9|190085.9|190211.4|190086.4|190211.4|190086.4|190210.9|190085.9|2
1723526420000|2024-08-13 05:20:20|190210.9|190085.9|190208.9|190083.9|190211.5|190086.5|190206.7|190081.7|5
1723526430000|2024-08-13 05:20:30|190209.7|190084.7|190209.2|190084.2|190210|190085|190208.8|190083.8|8
1723526440000|2024-08-13 05:20:40|190210|190085|190210|190085|190210|190085|190209.2|190084.2|3
1723526450000|2024-08-13 05:20:50|190209.2|190084.2|190208.8|190083.8|190210|190085|190208.5|190083.5|6
1723526460000|2024-08-13 05:21:00|190206.8|190081.8|190209.6|190084.6|190211.8|190086.8|190206.1|190081.1|7
1723526470000|2024-08-13 05:21:10|190209|190084|190209.5|190084.5|190209.5|190084.5|190204.8|190079.8|5
1723526480000|2024-08-13 05:21:20|190206.8|190081.8|190212.7|190087.7|190212.7|190087.7|190205.9|190080.9|22
1723526490000|2024-08-13 05:21:30|190211.1|190086.1|190210|190085|190211.6|190086.6|190207.1|190082.1|7
1723526500000|2024-08-13 05:21:40|190207.3|190082.3|190209.3|190084.3|190210.1|190085.1|190205.4|190080.4|8
1723526510000|2024-08-13 05:21:50|190209.9|190084.9|190209.2|190084.2|190209.9|190084.9|190207.7|190082.7|9
1723526520000|2024-08-13 05:22:00|190209.4|190084.4|190209.1|190084.1|190209.4|190084.4|190209.1|190084.1|2
1723526530000|2024-08-13 05:22:10|190206.9|190081.9|190241.8|190116.8|190245.7|190120.7|190206.9|190081.9|11
1723526540000|2024-08-13 05:22:20|190242.3|190117.3|190254.9|190129.9|190255.5|190130.5|190242.3|190117.3|7
1723526550000|2024-08-13 05:22:30|190257.5|190132.5|190251.6|190126.6|190258|190133|190248.4|190123.4|10
1723526560000|2024-08-13 05:22:40|190251.9|190126.9|190249.6|190124.6|190253.1|190128.1|190249.2|190124.2|9
1723526570000|2024-08-13 05:22:50|190250.1|190125.1|190252.1|190127.1|190253.8|190128.8|190249.7|190124.7|7
1723526580000|2024-08-13 05:23:00|190251.8|190126.8|190237.2|190112.2|190251.9|190126.9|190235|190110|17
1723526590000|2024-08-13 05:23:10|190236.5|190111.5|190223.1|190098.1|190236.5|190111.5|190217.1|190092.1|11
1723526600000|2024-08-13 05:23:20|190242.2|190117.2|190237.4|190112.4|190242.2|190117.2|190236.6|190111.6|6
1723526610000|2024-08-13 05:23:30|190237|190112|190238.3|190113.3|190241.2|190116.2|190237|190112|7
1723526620000|2024-08-13 05:23:40|190238.6|190113.6|190238.8|190113.8|190238.9|190113.9|190237.3|190112.3|6
1723526630000|2024-08-13 05:23:50|190238.5|190113.5|190237.9|190112.9|190239.2|190114.2|190237.9|190112.9|3
1723526640000|2024-08-13 05:24:00|190238.1|190113.1|190237.7|190112.7|190238.9|190113.9|190237.7|190112.7|3
1723526650000|2024-08-13 05:24:10|190238|190113|190238|190113|190238|190113|190238|190113|1
1723526660000|2024-08-13 05:24:20|190238.3|190113.3|190238.7|190113.7|190243.5|190118.5|190237.8|190112.8|11
1723526670000|2024-08-13 05:24:30|190243.5|190118.5|190240.6|190115.6|190245.4|190120.4|190236.3|190111.3|12
1723526680000|2024-08-13 05:24:40|190237|190112|190245.3|190120.3|190245.3|190120.3|190236.8|190111.8|12
1723526690000|2024-08-13 05:24:50|190245.7|190120.7|190250.2|190125.2|190275.5|190150.5|190242.2|190117.2|13
1723526700000|2024-08-13 05:25:00|190248.8|190123.8|190238.7|190113.7|190252.1|190127.1|190238.7|190113.7|19
1723526710000|2024-08-13 05:25:10|190242.7|190117.7|190239.6|190114.6|190244.5|190119.5|190237.7|190112.7|21
1723526720000|2024-08-13 05:25:20|190240.9|190115.9|190241.3|190116.3|190244.8|190119.8|190234.5|190109.5|28
1723526730000|2024-08-13 05:25:30|190239.8|190114.8|190236.4|190111.4|190245.5|190120.5|190233.6|190108.6|32
1723526740000|2024-08-13 05:25:40|190241.4|190116.4|190246.3|190121.3|190246.3|190121.3|190235.2|190110.2|23
1723526750000|2024-08-13 05:25:50|190240.9|190115.9|190237.4|190112.4|190249.3|190124.3|190237.2|190112.2|29
1723526760000|2024-08-13 05:26:00|190243.8|190118.8|190237.5|190112.5|190247.3|190122.3|190234.7|190109.7|34
1723526770000|2024-08-13 05:26:10|190237.3|190112.3|190244.6|190119.6|190247.7|190122.7|190237.3|190112.3|30
1723526780000|2024-08-13 05:26:20|190245|190120|190244.3|190119.3|190248.7|190123.7|190243.8|190118.8|22
1723526790000|2024-08-13 05:26:30|190247.1|190122.1|190243.6|190118.6|190248.9|190123.9|190239.9|190114.9|25
1723526800000|2024-08-13 05:26:40|190242.6|190117.6|190244.5|190119.5|190249.2|190124.2|190240.4|190115.4|27
1723526810000|2024-08-13 05:26:50|190248.1|190123.1|190238|190113|190249|190124|190237.1|190112.1|26
1723526820000|2024-08-13 05:27:00|190237.2|190112.2|190242.8|190117.8|190246.5|190121.5|190237.2|190112.2|19
1723526830000|2024-08-13 05:27:10|190246.9|190121.9|190247.5|190122.5|190247.5|190122.5|190239|190114|17
1723526840000|2024-08-13 05:27:20|190244.1|190119.1|190247.6|190122.6|190248|190123|190238|190113|29
1723526850000|2024-08-13 05:27:30|190243.9|190118.9|190245.3|190120.3|190251.3|190126.3|190242.9|190117.9|15
1723526860000|2024-08-13 05:27:40|190249.1|190124.1|190245.5|190120.5|190250.9|190125.9|190244.2|190119.2|17
1723526870000|2024-08-13 05:27:50|190244.2|190119.2|190244.5|190119.5|190247.6|190122.6|190238.9|190113.9|23
1723526880000|2024-08-13 05:28:00|190245.9|190120.9|190244|190119|190248.8|190123.8|190244|190119|9
1723526890000|2024-08-13 05:28:10|190244.9|190119.9|190245.9|190120.9|190249.4|190124.4|190241|190116|16
1723526900000|2024-08-13 05:28:20|190249.4|190124.4|190246.3|190121.3|190250|190125|190245.8|190120.8|8
1723526910000|2024-08-13 05:28:30|190249.6|190124.6|190247.1|190122.1|190250.9|190125.9|190245.3|190120.3|10
1723526920000|2024-08-13 05:28:40|190246.9|190121.9|190244.8|190119.8|190250.5|190125.5|190244.5|190119.5|18
1723526930000|2024-08-13 05:28:50|190244.9|190119.9|190249.9|190124.9|190249.9|190124.9|190243.5|190118.5|10
1723526940000|2024-08-13 05:29:00|190246.6|190121.6|190244.3|190119.3|190246.6|190121.6|190244.1|190119.1|4
1723526950000|2024-08-13 05:29:10|190249.7|190124.7|190245.7|190120.7|190249.7|190124.7|190245.7|190120.7|3
1723526970000|2024-08-13 05:29:30|190249.5|190124.5|190251.2|190126.2|190251.2|190126.2|190244.4|190119.4|25
1723526980000|2024-08-13 05:29:40|190251.4|190126.4|190246.9|190121.9|190251.6|190126.6|190244.9|190119.9|21
1723526990000|2024-08-13 05:29:50|190251.5|190126.5|190251.2|190126.2|190252.1|190127.1|190243.8|190118.8|27
1723527000000|2024-08-13 05:30:00|190245|190120|190243.5|190118.5|190245.5|190120.5|190241.4|190116.4|9
1723527010000|2024-08-13 05:30:10|190247.4|190122.4|190245.7|190120.7|190249.5|190124.5|190244.3|190119.3|6
1723527020000|2024-08-13 05:30:20|190246|190121|190246|190121|190246|190121|190246|190121|1
1723527030000|2024-08-13 05:30:30|190246.1|190121.1|190246.1|190121.1|190246.1|190121.1|190246.1|190121.1|1
1723527040000|2024-08-13 05:30:40|190247.6|190122.6|190272.9|190147.9|190276.7|190151.7|190246.6|190121.6|5
1723527050000|2024-08-13 05:30:50|190277.1|190152.1|190270.7|190145.7|190277.1|190152.1|190269.9|190144.9|11
1723527060000|2024-08-13 05:31:00|190268.4|190143.4|190240.4|190115.4|190268.4|190143.4|190238.7|190113.7|14
1723527070000|2024-08-13 05:31:10|190244.8|190119.8|190242.5|190117.5|190247|190122|190239.9|190114.9|13
1723527080000|2024-08-13 05:31:20|190241.1|190116.1|190235.4|190110.4|190244.8|190119.8|190235.4|190110.4|16
1723527090000|2024-08-13 05:31:30|190238|190113|190239.6|190114.6|190239.6|190114.6|190232|190107|12
1723527100000|2024-08-13 05:31:40|190243.5|190118.5|190237.9|190112.9|190243.5|190118.5|190237|190112|11
1723527110000|2024-08-13 05:31:50|190239.5|190114.5|190237.4|190112.4|190242.2|190117.2|190237.4|190112.4|8
1723527120000|2024-08-13 05:32:00|190238.9|190113.9|190237.2|190112.2|190239.1|190114.1|190237.2|190112.2|9
1723527130000|2024-08-13 05:32:10|190238.9|190113.9|190239.8|190114.8|190239.8|190114.8|190237.2|190112.2|13
1723527140000|2024-08-13 05:32:20|190238.2|190113.2|190233.8|190108.8|190238.2|190113.2|190233.8|190108.8|5
1723527150000|2024-08-13 05:32:30|190238.1|190113.1|190239.9|190114.9|190239.9|190114.9|190233|190108|16
1723527160000|2024-08-13 05:32:40|190243.8|190118.8|190240.9|190115.9|190244.7|190119.7|190239|190114|8
1723527170000|2024-08-13 05:32:50|190239.2|190114.2|190238.1|190113.1|190241.1|190116.1|190235.4|190110.4|16
1723527180000|2024-08-13 05:33:00|190236.4|190111.4|190241.9|190116.9|190242|190117|190236.4|190111.4|12
1723527190000|2024-08-13 05:33:10|190240.3|190115.3|190242.5|190117.5|190245.1|190120.1|190237.1|190112.1|11
1723527200000|2024-08-13 05:33:20|190240.9|190115.9|190242.9|190117.9|190242.9|190117.9|190239.2|190114.2|5
1723527240000|2024-08-13 05:34:00|190232.4|190107.4|190234.9|190109.9|190235.6|190110.6|190228.2|190103.2|6
1723527250000|2024-08-13 05:34:10|190235.6|190110.6|190234.3|190109.3|190237.7|190112.7|190232.9|190107.9|9
1723527260000|2024-08-13 05:34:20|190233.6|190108.6|190234.4|190109.4|190234.4|190109.4|190233.6|190108.6|6
1723527270000|2024-08-13 05:34:30|190233.6|190108.6|190233.5|190108.5|190237.3|190112.3|190233.5|190108.5|9
1723527280000|2024-08-13 05:34:40|190234.3|190109.3|190233.6|190108.6|190237.1|190112.1|190233.6|190108.6|6
1723527290000|2024-08-13 05:34:50|190234.3|190109.3|190235.3|190110.3|190235.3|190110.3|190233.1|190108.1|7
1723527300000|2024-08-13 05:35:00|190234.7|190109.7|190234.7|190109.7|190234.7|190109.7|190234.7|190109.7|1
1723527310000|2024-08-13 05:35:10|190234.1|190109.1|190234.9|190109.9|190238.8|190113.8|190234.1|190109.1|4
1723527320000|2024-08-13 05:35:20|190236.1|190111.1|190236.1|190111.1|190236.1|190111.1|190236.1|190111.1|1
1723527330000|2024-08-13 05:35:30|190232.3|190107.3|190234.3|190109.3|190238.2|190113.2|190232.3|190107.3|6
1723527350000|2024-08-13 05:35:50|190234.7|190109.7|190233.7|190108.7|190234.7|190109.7|190233.7|190108.7|3
1723527360000|2024-08-13 05:36:00|190231.1|190106.1|190234.4|190109.4|190238.8|190113.8|190231.1|190106.1|11
1723527370000|2024-08-13 05:36:10|190237.4|190112.4|190239.9|190114.9|190241.5|190116.5|190234.2|190109.2|6
1723527380000|2024-08-13 05:36:20|190235.2|190110.2|190236.8|190111.8|190236.8|190111.8|190235.2|190110.2|4
1723527400000|2024-08-13 05:36:40|190236.1|190111.1|190236.3|190111.3|190236.3|190111.3|190235.1|190110.1|4
1723527410000|2024-08-13 05:36:50|190236.4|190111.4|190237.5|190112.5|190241.3|190116.3|190236.4|190111.4|6
1723527420000|2024-08-13 05:37:00|190241.5|190116.5|190237.8|190112.8|190241.5|190116.5|190235.7|190110.7|8
1723527430000|2024-08-13 05:37:10|190239.9|190114.9|190236.7|190111.7|190243.5|190118.5|190235.1|190110.1|8
1723527440000|2024-08-13 05:37:20|190238|190113|190240.3|190115.3|190240.3|190115.3|190236.8|190111.8|6
1723527450000|2024-08-13 05:37:30|190239.3|190114.3|190238.1|190113.1|190240.1|190115.1|190233.5|190108.5|16
1723527460000|2024-08-13 05:37:40|190243.8|190118.8|190239.4|190114.4|190244.1|190119.1|190237.6|190112.6|5
1723527470000|2024-08-13 05:37:50|190237.3|190112.3|190241.1|190116.1|190244.6|190119.6|190237.3|190112.3|10
1723527480000|2024-08-13 05:38:00|190240.1|190115.1|190236.3|190111.3|190240.1|190115.1|190235.5|190110.5|8
1723527490000|2024-08-13 05:38:10|190241.6|190116.6|190237.9|190112.9|190241.7|190116.7|190236.9|190111.9|4
1723527500000|2024-08-13 05:38:20|190238.2|190113.2|190235.3|190110.3|190239.3|190114.3|190235.3|190110.3|6
1723527510000|2024-08-13 05:38:30|190237.4|190112.4|190238.1|190113.1|190239.2|190114.2|190235.5|190110.5|17
1723527520000|2024-08-13 05:38:40|190237|190112|190238.7|190113.7|190243.8|190118.8|190234.9|190109.9|25
1723527530000|2024-08-13 05:38:50|190242.6|190117.6|190241.4|190116.4|190245.2|190120.2|190236.8|190111.8|18
1723527540000|2024-08-13 05:39:00|190245.2|190120.2|190238|190113|190245.2|190120.2|190236.5|190111.5|9
1723527550000|2024-08-13 05:39:10|190240.4|190115.4|190233.9|190108.9|190240.4|190115.4|190233.8|190108.8|8
1723527560000|2024-08-13 05:39:20|190234.6|190109.6|190235.8|190110.8|190235.8|190110.8|190233.8|190108.8|10
1723527570000|2024-08-13 05:39:30|190234.9|190109.9|190235.8|190110.8|190235.8|190110.8|190234.8|190109.8|8
1723527580000|2024-08-13 05:39:40|190234.8|190109.8|190233.6|190108.6|190235.8|190110.8|190230.2|190105.2|10
1723527590000|2024-08-13 05:39:50|190231.6|190106.6|190238.2|190113.2|190238.2|190113.2|190230.2|190105.2|15
1723527600000|2024-08-13 05:40:00|190237.3|190112.3|190237.9|190112.9|190238.3|190113.3|190236.9|190111.9|13
1723527610000|2024-08-13 05:40:10|190236.9|190111.9|190237.8|190112.8|190237.8|190112.8|190232.9|190107.9|13
1723527620000|2024-08-13 05:40:20|190236.8|190111.8|190237.9|190112.9|190237.9|190112.9|190236.8|190111.8|7
1723527630000|2024-08-13 05:40:30|190236.8|190111.8|190238.4|190113.4|190246.5|190121.5|190234.1|190109.1|21
1723527640000|2024-08-13 05:40:40|190237.5|190112.5|190234.3|190109.3|190237.5|190112.5|190234.2|190109.2|19
1723527650000|2024-08-13 05:40:50|190235.5|190110.5|190226|190101|190241.1|190116.1|190225.3|190100.3|13
1723527660000|2024-08-13 05:41:00|190227.4|190102.4|190235.4|190110.4|190236.5|190111.5|190227.4|190102.4|4
1723527670000|2024-08-13 05:41:10|190235.9|190110.9|190236.7|190111.7|190236.7|190111.7|190234.8|190109.8|6
1723527680000|2024-08-13 05:41:20|190241.7|190116.7|190239.6|190114.6|190241.7|190116.7|190236.2|190111.2|4
1723527690000|2024-08-13 05:41:30|190236.2|190111.2|190235.6|190110.6|190236.2|190111.2|190235.6|190110.6|2
1723527700000|2024-08-13 05:41:40|190237.6|190112.6|190223.5|190098.5|190237.6|190112.6|190221.1|190096.1|9
1723527710000|2024-08-13 05:41:50|190223.1|190098.1|190223.1|190098.1|190223.1|190098.1|190223.1|190098.1|1
1723527720000|2024-08-13 05:42:00|190224.8|190099.8|190219|190094|190228.7|190103.7|190216.2|190091.2|20
1723527730000|2024-08-13 05:42:10|190218.9|190093.9|190228.8|190103.8|190234.2|190109.2|190218.5|190093.5|14
1723527740000|2024-08-13 05:42:20|190228.9|190103.9|190228.6|190103.6|190233.3|190108.3|190225.1|190100.1|19
1723527750000|2024-08-13 05:42:30|190225.2|190100.2|190227.4|190102.4|190231.9|190106.9|190225.2|190100.2|10
1723527760000|2024-08-13 05:42:40|190230.6|190105.6|190231.2|190106.2|190234|190109|190226.1|190101.1|12
1723527770000|2024-08-13 05:42:50|190234.1|190109.1|190229.5|190104.5|190234.1|190109.1|190227|190102|8
1723527780000|2024-08-13 05:43:00|190229.4|190104.4|190228.2|190103.2|190233.2|190108.2|190225.4|190100.4|10
1723527790000|2024-08-13 05:43:10|190233|190108|190226.8|190101.8|190233|190108|190226.8|190101.8|5
1723527800000|2024-08-13 05:43:20|190226.9|190101.9|190228|190103|190232|190107|190226.9|190101.9|7
1723527810000|2024-08-13 05:43:30|190228.2|190103.2|190228.1|190103.1|190233.9|190108.9|190224.9|190099.9|12
1723527820000|2024-08-13 05:43:40|190232|190107|190228.8|190103.8|190233.6|190108.6|190225.6|190100.6|10
1723527830000|2024-08-13 05:43:50|190228.3|190103.3|190228.6|190103.6|190228.6|190103.6|190228.3|190103.3|2
1723527840000|2024-08-13 05:44:00|190228.2|190103.2|190227.4|190102.4|190234.1|190109.1|190223.2|190098.2|13
1723527850000|2024-08-13 05:44:10|190234.2|190109.2|190227.8|190102.8|190234.2|190109.2|190227.8|190102.8|4
1723527870000|2024-08-13 05:44:30|190228|190103|190226.6|190101.6|190235.3|190110.3|190226.6|190101.6|3
1723527890000|2024-08-13 05:44:50|190226.4|190101.4|190228.4|190103.4|190234.7|190109.7|190226.4|190101.4|3
1723527910000|2024-08-13 05:45:10|190235.2|190110.2|190228.9|190103.9|190235.2|190110.2|190228.9|190103.9|2
1723527920000|2024-08-13 05:45:20|190230|190105|190231|190106|190234.7|190109.7|190229.3|190104.3|9
1723527930000|2024-08-13 05:45:30|190234.6|190109.6|190231.7|190106.7|190235.1|190110.1|190230.2|190105.2|5
1723527950000|2024-08-13 05:45:50|190235.3|190110.3|190229.2|190104.2|190235.6|190110.6|190228.7|190103.7|10
1723527970000|2024-08-13 05:46:10|190230|190105|190230|190105|190230|190105|190230|190105|1
1723527980000|2024-08-13 05:46:20|190230.3|190105.3|190276.9|190151.9|190282.2|190157.2|190230.3|190105.3|8
1723527990000|2024-08-13 05:46:30|190276.5|190151.5|190275|190150|190285.9|190160.9|190275|190150|21
1723528000000|2024-08-13 05:46:40|190277.3|190152.3|190261.5|190136.5|190283.4|190158.4|190230.7|190105.7|23
1723528010000|2024-08-13 05:46:50|190268.3|190143.3|190268.1|190143.1|190271.6|190146.6|190250.9|190125.9|9
1723528020000|2024-08-13 05:47:00|190265.2|190140.2|190268.1|190143.1|190268.6|190143.6|190263.7|190138.7|6
1723528030000|2024-08-13 05:47:10|190273.8|190148.8|190268.4|190143.4|190274.7|190149.7|190268.4|190143.4|6
1723528040000|2024-08-13 05:47:20|190266.1|190141.1|190265.6|190140.6|190272.5|190147.5|190264.6|190139.6|15
1723528050000|2024-08-13 05:47:30|190274|190149|190265.6|190140.6|190276|190151|190262.9|190137.9|26
1723528060000|2024-08-13 05:47:40|190265.7|190140.7|190269|190144|190269|190144|190265.7|190140.7|2
1723528070000|2024-08-13 05:47:50|190269.5|190144.5|190268.8|190143.8|190276.3|190151.3|190268.8|190143.8|12
1723528080000|2024-08-13 05:48:00|190268.6|190143.6|190268.8|190143.8|190275.2|190150.2|190263.5|190138.5|18
1723528090000|2024-08-13 05:48:10|190274.4|190149.4|190275.1|190150.1|190277.1|190152.1|190263.1|190138.1|22
1723528100000|2024-08-13 05:48:20|190269.6|190144.6|190271.7|190146.7|190277.4|190152.4|190267.2|190142.2|23
1723528110000|2024-08-13 05:48:30|190268.2|190143.2|190271.4|190146.4|190276.1|190151.1|190268.2|190143.2|15
1723528120000|2024-08-13 05:48:40|190276|190151|190270.9|190145.9|190277|190152|190270.7|190145.7|12
1723528130000|2024-08-13 05:48:50|190269|190144|190268.9|190143.9|190275.6|190150.6|190268.8|190143.8|8
1723528140000|2024-08-13 05:49:00|190276.7|190151.7|190269|190144|190276.7|190151.7|190268.8|190143.8|11
1723528150000|2024-08-13 05:49:10|190275.7|190150.7|190268.6|190143.6|190275.7|190150.7|190268.6|190143.6|6
1723528160000|2024-08-13 05:49:20|190274.9|190149.9|190266.9|190141.9|190275.4|190150.4|190264.2|190139.2|25
1723528170000|2024-08-13 05:49:30|190274.8|190149.8|190267.3|190142.3|190277.4|190152.4|190266.4|190141.4|21
1723528180000|2024-08-13 05:49:40|190271.9|190146.9|190263.8|190138.8|190271.9|190146.9|190261.4|190136.4|16
1723528190000|2024-08-13 05:49:50|190263|190138|190263.2|190138.2|190266.4|190141.4|190262.3|190137.3|6
1723528200000|2024-08-13 05:50:00|190264|190139|190263.1|190138.1|190264.8|190139.8|190263.1|190138.1|5
1723528210000|2024-08-13 05:50:10|190264.6|190139.6|190264|190139|190267.3|190142.3|190264|190139|7
1723528220000|2024-08-13 05:50:20|190264.1|190139.1|190264.2|190139.2|190267.2|190142.2|190263.8|190138.8|11
1723528230000|2024-08-13 05:50:30|190264.6|190139.6|190264.2|190139.2|190264.6|190139.6|190264.2|190139.2|2
1723528240000|2024-08-13 05:50:40|190262|190137|190262.7|190137.7|190267.1|190142.1|190262|190137|3
1723528260000|2024-08-13 05:51:00|190263.4|190138.4|190267.5|190142.5|190268.3|190143.3|190262|190137|11
1723528270000|2024-08-13 05:51:10|190262.2|190137.2|190261.6|190136.6|190267.3|190142.3|190261.6|190136.6|11
1723528280000|2024-08-13 05:51:20|190261.4|190136.4|190262.2|190137.2|190267.2|190142.2|190261.4|190136.4|10
1723528290000|2024-08-13 05:51:30|190266.7|190141.7|190263.1|190138.1|190267.5|190142.5|190262.5|190137.5|5
1723528300000|2024-08-13 05:51:40|190267.8|190142.8|190261.3|190136.3|190267.8|190142.8|190261.3|190136.3|7
1723528310000|2024-08-13 05:51:50|190261|190136|190267.2|190142.2|190268|190143|190261|190136|17
1723528320000|2024-08-13 05:52:00|190262.5|190137.5|190264|190139|190268.7|190143.7|190262.5|190137.5|4
1723528330000|2024-08-13 05:52:10|190263.6|190138.6|190268.7|190143.7|190273.9|190148.9|190263.6|190138.6|7
1723528340000|2024-08-13 05:52:20|190269.5|190144.5|190270|190145|190275.3|190150.3|190269.5|190144.5|14
1723528350000|2024-08-13 05:52:30|190275.2|190150.2|190271.8|190146.8|190275.2|190150.2|190269.7|190144.7|4
1723528360000|2024-08-13 05:52:40|190276.5|190151.5|190268.2|190143.2|190276.5|190151.5|190268.2|190143.2|14
1723528370000|2024-08-13 05:52:50|190268.6|190143.6|190268.8|190143.8|190272.2|190147.2|190268.6|190143.6|8
1723528380000|2024-08-13 05:53:00|190269.7|190144.7|190270.4|190145.4|190273.2|190148.2|190268.7|190143.7|9
1723528390000|2024-08-13 05:53:10|190269.6|190144.6|190268.3|190143.3|190269.6|190144.6|190264.6|190139.6|4
1723528420000|2024-08-13 05:53:40|190265.9|190140.9|190264.9|190139.9|190269.2|190144.2|190263.6|190138.6|9
1723528430000|2024-08-13 05:53:50|190268.7|190143.7|190267.6|190142.6|190269.1|190144.1|190265.4|190140.4|7
1723528440000|2024-08-13 05:54:00|190266.4|190141.4|190265.6|190140.6|190268.8|190143.8|190265.6|190140.6|6
1723528450000|2024-08-13 05:54:10|190268.5|190143.5|190268.4|190143.4|190269|190144|190265.5|190140.5|5
1723528470000|2024-08-13 05:54:30|190265.1|190140.1|190267.7|190142.7|190272.2|190147.2|190265.1|190140.1|8
1723528480000|2024-08-13 05:54:40|190272.2|190147.2|190268.7|190143.7|190272.2|190147.2|190267.5|190142.5|3
1723528490000|2024-08-13 05:54:50|190273.1|190148.1|190269|190144|190273.7|190148.7|190268.2|190143.2|10
1723528500000|2024-08-13 05:55:00|190267.4|190142.4|190270|190145|190270|190145|190267.4|190142.4|3
1723528510000|2024-08-13 05:55:10|190273|190148|190348.1|190223.1|190350|190225|190273|190148|21
1723528520000|2024-08-13 05:55:20|190347.1|190222.1|190344|190218.7|190348.6|190223.6|190343.3|190218.3|17
1723528530000|2024-08-13 05:55:30|190346.3|190221.3|190344.6|190219.6|190347|190222|190344.4|190219.4|16
1723528540000|2024-08-13 05:55:40|190347.2|190222.2|190344.6|190219.6|190347.3|190222.3|190344.6|190219.6|16
1723528550000|2024-08-13 05:55:50|190346.7|190221.7|190346.6|190221.6|190347|190222|190344.4|190215.9|17
1723528560000|2024-08-13 05:56:00|190345.2|190215.9|190346.8|190221.8|190346.8|190221.8|190344.9|190215.6|14
1723528570000|2024-08-13 05:56:10|190345.5|190216.3|190345.3|190220.3|190347.1|190222.1|190345.3|190216.3|20
1723528580000|2024-08-13 05:56:20|190347.3|190222.3|190345.2|190220.2|190347.3|190222.3|190345.2|190220.2|10
1723528590000|2024-08-13 05:56:30|190347.4|190222.4|190337.9|190212.9|190347.4|190222.4|190336.2|190211.2|22
1723528600000|2024-08-13 05:56:40|190341.9|190216.9|190338.4|190213.4|190342.3|190217.3|190338.4|190213.4|4
1723528610000|2024-08-13 05:56:50|190343.5|190218.5|190338.6|190213.6|190343.5|190218.5|190338.6|190213.6|2
1723528620000|2024-08-13 05:57:00|190344.1|190219.1|190338.4|190213.4|190344.1|190219.1|190338.4|190213.4|3
1723528630000|2024-08-13 05:57:10|190339|190214|190358.1|190233.1|190373.2|190248.2|190339|190214|7
1723528650000|2024-08-13 05:57:30|190358.4|190233.4|190360.6|190235.6|190360.6|190235.6|190358.4|190233.4|2
1723528660000|2024-08-13 05:57:40|190360.8|190235.8|190357.4|190232.4|190360.8|190235.8|190357.4|190232.4|3
1723528670000|2024-08-13 05:57:50|190362.8|190237.8|190358.2|190233.2|190362.8|190237.8|190358.2|190233.2|2
1723528680000|2024-08-13 05:58:00|190358.5|190233.5|190360.1|190235.1|190363.7|190238.7|190356.6|190231.6|10
1723528690000|2024-08-13 05:58:10|190360.2|190235.2|190359.2|190234.2|190360.2|190235.2|190359.2|190234.2|5
1723528700000|2024-08-13 05:58:20|190362.7|190237.7|190341.4|190216.4|190362.7|190237.7|190341.4|190216.4|11
1723528710000|2024-08-13 05:58:30|190342.4|190217.4|190342.7|190217.7|190349.4|190224.4|190342.4|190217.4|17
1723528720000|2024-08-13 05:58:40|190342.5|190217.5|190342.1|190217.1|190343.3|190218.3|190338.4|190213.4|12
1723528730000|2024-08-13 05:58:50|190339.1|190214.1|190340.7|190215.7|190342.6|190217.6|190329|190204|16
1723528740000|2024-08-13 05:59:00|190346.9|190221.9|190349.1|190224.1|190353.2|190228.2|190338.9|190213.9|28
1723528750000|2024-08-13 05:59:10|190349.2|190224.2|190343.9|190218.9|190353.2|190228.2|190340.7|190215.7|23
1723528760000|2024-08-13 05:59:20|190347.5|190222.5|190349.9|190224.9|190350.2|190225.2|190344.7|190219.7|26
1723528770000|2024-08-13 05:59:30|190349|190224|190348.7|190223.7|190350.2|190225.2|190344.4|190219.4|16
1723528780000|2024-08-13 05:59:40|190349.6|190224.6|190315.4|190190.4|190349.6|190224.6|190315.4|190190.4|8
1723528790000|2024-08-13 05:59:50|190314.6|190189.6|190315.5|190190.5|190315.9|190190.9|190314.6|190189.6|23
1723528800000|2024-08-13 06:00:00|190315.7|190190.7|190279|190154|190315.7|190190.7|190273.2|190148.2|28
1723528810000|2024-08-13 06:00:10|190271.5|190146.5|190267.9|190142.9|190284.2|190159.2|190262.8|190137.8|29
1723528820000|2024-08-13 06:00:20|190267.2|190142.2|190263.7|190138.7|190270|190145|190246.9|190121.9|20
1723528830000|2024-08-13 06:00:30|190262.3|190137.3|190287.6|190162.6|190290.3|190165.3|190262.3|190137.3|30
1723528840000|2024-08-13 06:00:40|190286.3|190161.3|190284.5|190159.5|190288.9|190163.9|190278.6|190153.6|25
1723528850000|2024-08-13 06:00:50|190284.2|190159.2|190286|190161|190286|190161|190277.8|190152.8|18
1723528860000|2024-08-13 06:01:00|190283.7|190158.7|190246|190121|190283.7|190158.7|190246|190121|19
1723528870000|2024-08-13 06:01:10|190248.6|190123.6|190240|190115|190248.6|190123.6|190238.2|190113.2|9
1723528880000|2024-08-13 06:01:20|190241|190116|190242.6|190117.6|190242.6|190117.6|190238.7|190113.7|4
1723528890000|2024-08-13 06:01:30|190242.4|190117.4|190275.2|190150.2|190281|190156|190242.4|190117.4|21
1723528900000|2024-08-13 06:01:40|190275.7|190150.7|190274.9|190149.9|190279.7|190154.7|190271.2|190146.2|23
1723528910000|2024-08-13 06:01:50|190278.8|190153.8|190273.6|190148.6|190279.4|190154.4|190270.5|190145.5|25
1723528920000|2024-08-13 06:02:00|190275.7|190150.7|190286.8|190161.8|190288.9|190163.9|190274.1|190149.1|9
1723528930000|2024-08-13 06:02:10|190286.9|190161.9|190284.8|190159.8|190287.4|190162.4|190284.8|190159.8|4
1723528940000|2024-08-13 06:02:20|190284.7|190159.7|190284.9|190159.9|190287.8|190162.8|190283.3|190158.3|11
1723528950000|2024-08-13 06:02:30|190284.8|190159.8|190284.5|190159.5|190287.1|190162.1|190282.3|190157.3|7
1723528960000|2024-08-13 06:02:40|190282.4|190157.4|190282.7|190157.7|190286.4|190161.4|190282.4|190157.4|8
1723528970000|2024-08-13 06:02:50|190282.3|190157.3|190282.6|190157.6|190287.3|190162.3|190279.5|190154.5|31
1723528980000|2024-08-13 06:03:00|190280.5|190155.5|190287.2|190162.2|190288|190163|190278.1|190153.1|19
1723528990000|2024-08-13 06:03:10|190287|190162|190280|190155|190287|190162|190276.7|190151.7|22
1723529000000|2024-08-13 06:03:20|190278.3|190153.3|190276.6|190151.6|190282|190157|190274.3|190149.3|29
1723529010000|2024-08-13 06:03:30|190276.2|190151.2|190277.7|190152.7|190277.7|190152.7|190265.8|190140.8|21
1723529020000|2024-08-13 06:03:40|190287.3|190162.3|190314.1|190189.1|190318|190193|190287.3|190162.3|27
1723529030000|2024-08-13 06:03:50|190314|190189|190310.6|190185.6|190317.3|190192.3|190308.4|190183.4|23
1723529040000|2024-08-13 06:04:00|190310.7|190185.7|190336.8|190211.8|190348.6|190223.6|190310.7|190185.7|13
1723529050000|2024-08-13 06:04:10|190336.3|190211.3|190332.1|190207.1|190338.5|190213.5|190329.4|190204.4|10
1723529060000|2024-08-13 06:04:20|190331.9|190206.9|190320.7|190195.7|190331.9|190206.9|190318|190193|21
1723529070000|2024-08-13 06:04:30|190320.5|190195.5|190317.6|190192.6|190323.6|190198.6|190317|190192|19
1723529080000|2024-08-13 06:04:40|190318.8|190193.8|190316.3|190191.3|190321.8|190196.8|190315.3|190190.3|23
1723529090000|2024-08-13 06:04:50|190316.4|190191.4|190313.4|190188.4|190316.4|190191.4|190308.1|190183.1|25
1723529100000|2024-08-13 06:05:00|190312|190187|190293.4|190168.4|190314.5|190189.5|190290.9|190165.9|16
1723529110000|2024-08-13 06:05:10|190293.9|190168.9|190282.7|190157.7|190294.2|190169.2|190272.5|190147.5|22
1723529120000|2024-08-13 06:05:20|190281.9|190156.9|190281.2|190156.2|190282.7|190157.7|190280.7|190155.7|13
1723529130000|2024-08-13 06:05:30|190283.3|190158.3|190265|190140|190283.3|190158.3|190262.2|190137.2|15
1723529140000|2024-08-13 06:05:40|190265.4|190140.4|190273|190148|190276|190151|190263.8|190138.8|24
1723529150000|2024-08-13 06:05:50|190273.9|190148.9|190273.3|190148.3|190274|190149|190273.2|190148.2|4
1723529160000|2024-08-13 06:06:00|190273.2|190148.2|190279|190154|190285.9|190160.9|190272.7|190147.7|11
1723529170000|2024-08-13 06:06:10|190279.3|190154.3|190280.4|190155.4|190280.4|190155.4|190272.4|190147.4|20
1723529180000|2024-08-13 06:06:20|190283|190158|190281.9|190156.9|190283|190158|190278.2|190153.2|15
1723529190000|2024-08-13 06:06:30|190281.8|190156.8|190257.5|190132.5|190289.6|190164.6|190257.2|190132.2|17
1723529200000|2024-08-13 06:06:40|190258.4|190133.4|190260.4|190135.4|190260.5|190135.5|190258.4|190133.4|5
1723529210000|2024-08-13 06:06:50|190259.2|190134.2|190259.4|190134.4|190259.4|190134.4|190259.2|190134.2|2
1723529220000|2024-08-13 06:07:00|190258.8|190133.8|190263.8|190138.8|190266|190141|190258.8|190133.8|5
1723529230000|2024-08-13 06:07:10|190264.8|190139.8|190261.8|190136.8|190266.6|190141.6|190261.8|190136.8|6
1723529240000|2024-08-13 06:07:20|190261.6|190136.6|190261.6|190136.6|190261.6|190136.6|190261.6|190136.6|1
1723529250000|2024-08-13 06:07:30|190259.8|190134.8|190257.1|190132.1|190259.8|190134.8|190257.1|190132.1|3
1723529260000|2024-08-13 06:07:40|190258.5|190133.5|190258.5|190133.5|190258.5|190133.5|190258.5|190133.5|1
1723529270000|2024-08-13 06:07:50|190258.3|190133.3|190257.7|190132.7|190258.3|190133.3|190257.7|190132.7|2
1723529280000|2024-08-13 06:08:00|190255.1|190130.1|190235.1|190110.1|190255.1|190130.1|190227.6|190102.6|17
1723529290000|2024-08-13 06:08:10|190234.4|190109.4|190228.3|190103.3|190237.2|190112.2|190225.9|190100.9|14
1723529300000|2024-08-13 06:08:20|190231|190106|190237|190112|190237|190112|190229.7|190104.7|7
1723529310000|2024-08-13 06:08:30|190235|190110|190267.1|190142.1|190267.1|190142.1|190235|190110|17
1723529320000|2024-08-13 06:08:40|190263.9|190138.9|190258|190133|190263.9|190138.9|190255.1|190130.1|14
1723529330000|2024-08-13 06:08:50|190254.1|190129.1|190254|190129|190256.7|190131.7|190254|190129|3
1723529340000|2024-08-13 06:09:00|190254.1|190129.1|190233.8|190108.8|190255.4|190130.4|190228.6|190103.6|12
1723529350000|2024-08-13 06:09:10|190233.9|190108.9|190233.5|190108.5|190239.5|190114.5|190233|190108|9
1723529360000|2024-08-13 06:09:20|190233.9|190108.9|190232.8|190107.8|190234.7|190109.7|190232.8|190107.8|4
1723529370000|2024-08-13 06:09:30|190234|190109|190236.9|190111.9|190238.4|190113.4|190234|190109|7
1723529380000|2024-08-13 06:09:40|190235.6|190110.6|190232.2|190107.2|190235.6|190110.6|190232.2|190107.2|3
1723529390000|2024-08-13 06:09:50|190233.7|190108.7|190230.5|190105.5|190234.6|190109.6|190230.5|190105.5|4
1723529400000|2024-08-13 06:10:00|190228|190103|190230.9|190105.9|190232.7|190107.7|190227.8|190102.8|15
1723529410000|2024-08-13 06:10:10|190228.4|190103.4|190234.5|190109.5|190234.7|190109.7|190228.4|190103.4|13
1723529420000|2024-08-13 06:10:20|190235.7|190110.7|190235.3|190110.3|190236.4|190111.4|190235|190110|5
1723529430000|2024-08-13 06:10:30|190232.4|190107.4|190235.3|190110.3|190235.4|190110.4|190231.4|190106.4|10
1723529440000|2024-08-13 06:10:40|190235.4|190110.4|190272.5|190147.5|190272.5|190147.5|190235.4|190110.4|9
1723529450000|2024-08-13 06:10:50|190272.4|190147.4|190268.3|190143.3|190273.4|190148.4|190268.3|190143.3|10
1723529460000|2024-08-13 06:11:00|190234.2|190109.2|190240|190115|190240.4|190115.4|190234.2|190109.2|12
1723529470000|2024-08-13 06:11:10|190239.9|190114.9|190265.7|190140.7|190265.8|190140.8|190239.5|190114.5|16
1723529480000|2024-08-13 06:11:20|190261.4|190136.4|190240.2|190115.2|190265.2|190140.2|190237.8|190112.8|10
1723529490000|2024-08-13 06:11:30|190242.5|190117.5|190263.3|190138.3|190263.3|190138.3|190242.5|190117.5|7
1723529500000|2024-08-13 06:11:40|190263.9|190138.9|190250|190125|190273.5|190148.5|190247.9|190122.9|23
1723529510000|2024-08-13 06:11:50|190252.8|190127.8|190250.3|190125.3|190254.4|190129.4|190245.3|190120.3|12
1723529520000|2024-08-13 06:12:00|190251.2|190126.2|190253.9|190128.9|190254.5|190129.5|190249.4|190124.4|5
1723529530000|2024-08-13 06:12:10|190248.5|190123.5|190274.4|190149.4|190274.4|190149.4|190248.5|190123.5|8
1723529540000|2024-08-13 06:12:20|190270.2|190145.2|190268.9|190143.9|190274.5|190149.5|190268.9|190143.9|4
1723529550000|2024-08-13 06:12:30|190270.4|190145.4|190274.4|190149.4|190274.4|190149.4|190270.4|190145.4|4
1723529560000|2024-08-13 06:12:40|190273.4|190148.4|190269.5|190144.5|190274.8|190149.8|190269.5|190144.5|5
1723529570000|2024-08-13 06:12:50|190270.2|190145.2|190286.9|190161.9|190286.9|190161.9|190270.2|190145.2|12
1723529580000|2024-08-13 06:13:00|190287.8|190162.8|190280.9|190155.9|190287.8|190162.8|190278.2|190153.2|8
1723529590000|2024-08-13 06:13:10|190279.8|190154.8|190225.3|190100.3|190279.9|190154.9|190225.3|190100.3|11
1723529600000|2024-08-13 06:13:20|190225.6|190100.6|190200.9|190075.9|190225.6|190100.6|190190.5|190065.5|7
1723529610000|2024-08-13 06:13:30|190204.7|190079.7|190222.5|190097.5|190228.1|190103.1|190204.7|190079.7|8
1723529620000|2024-08-13 06:13:40|190221|190096|190221.1|190096.1|190221.2|190096.2|190220.2|190095.2|6
1723529630000|2024-08-13 06:13:50|190220.5|190095.5|190214.8|190089.8|190221|190096|190214.8|190089.8|4
1723529640000|2024-08-13 06:14:00|190215.5|190090.5|190220.7|190095.7|190220.7|190095.7|190215.5|190090.5|6
1723529650000|2024-08-13 06:14:10|190217.3|190092.3|190223.7|190098.7|190223.7|190098.7|190215.6|190090.6|6
1723529660000|2024-08-13 06:14:20|190228.1|190103.1|190229.5|190104.5|190229.5|190104.5|190227.9|190102.9|4
1723529670000|2024-08-13 06:14:30|190228.9|190103.9|190228.9|190103.9|190229.5|190104.5|190228.9|190103.9|3
1723529680000|2024-08-13 06:14:40|190227.8|190102.8|190225.5|190100.5|190238.2|190113.2|190225.5|190100.5|4
1723529700000|2024-08-13 06:15:00|190224.5|190099.5|190209|190084|190225.7|190100.7|190209|190084|7
1723529710000|2024-08-13 06:15:10|190204.2|190079.2|190209.8|190084.8|190209.8|190084.8|190204.2|190079.2|5
1723529730000|2024-08-13 06:15:30|190208.2|190083.2|190186.1|190061.1|190208.2|190083.2|190175.5|190050.5|15
1723529740000|2024-08-13 06:15:40|190183.1|190058.1|190220.2|190095.2|190220.2|190095.2|190175.7|190050.7|17
1723529750000|2024-08-13 06:15:50|190221.2|190096.2|190257.2|190132.2|190259|190134|190217.5|190092.5|26
1723529760000|2024-08-13 06:16:00|190258.1|190133.1|190255.5|190130.5|190258.2|190133.2|190255.5|190130.5|8
1723529780000|2024-08-13 06:16:20|190255.1|190130.1|190249.3|190124.3|190257.3|190132.3|190249.3|190124.3|13
1723529790000|2024-08-13 06:16:30|190248.3|190123.3|190248.5|190123.5|190250.4|190125.4|190248.3|190123.3|6
1723529800000|2024-08-13 06:16:40|190250.6|190125.6|190250.2|190125.2|190251.2|190126.2|190248.8|190123.8|10
1723529810000|2024-08-13 06:16:50|190248.2|190123.2|190249.9|190124.9|190252.9|190127.9|190247.9|190122.9|7
1723529820000|2024-08-13 06:17:00|190252.4|190127.4|190249|190124|190255.4|190130.4|190247|190122|9
1723529830000|2024-08-13 06:17:10|190249.5|190124.5|190251|190126|190254.4|190129.4|190249.5|190124.5|5
1723529840000|2024-08-13 06:17:20|190249.8|190124.8|190188.5|190063.5|190250.3|190125.3|190188.5|190063.5|3
1723529850000|2024-08-13 06:17:30|190186.7|190061.7|190181.1|190056.1|190186.7|190061.7|190179.8|190054.8|10
1723529860000|2024-08-13 06:17:40|190180.6|190055.6|190183.3|190058.3|190183.3|190058.3|190178.1|190053.1|6
1723529870000|2024-08-13 06:17:50|190182.7|190057.7|190181.4|190056.4|190187.4|190062.4|190181.4|190056.4|7
1723529880000|2024-08-13 06:18:00|190181.1|190056.1|190185.8|190060.8|190185.9|190060.9|190181.1|190056.1|10
1723529890000|2024-08-13 06:18:10|190183|190058|190183.1|190058.1|190187.6|190062.6|190183|190058|5
1723529900000|2024-08-13 06:18:20|190183.3|190058.3|190219.4|190094.4|190220.9|190095.9|190183.3|190058.3|10
1723529910000|2024-08-13 06:18:30|190218.1|190093.1|190222.7|190097.7|190224.1|190099.1|190217.9|190092.9|29
1723529920000|2024-08-13 06:18:40|190222.2|190097.2|190221.7|190096.7|190223.1|190098.1|190221.1|190096.1|17
1723529930000|2024-08-13 06:18:50|190222|190097|190219.8|190094.8|190222.3|190097.3|190219.6|190094.6|8
1723529940000|2024-08-13 06:19:00|190219.7|190094.7|190219.2|190094.2|190220.1|190095.1|190219.2|190094.2|9
1723529950000|2024-08-13 06:19:10|190217.2|190092.2|190214|190089|190221.9|190096.9|190212.9|190087.9|10
1723529960000|2024-08-13 06:19:20|190214.5|190089.5|190225.9|190100.9|190226.9|190101.9|190213.6|190088.6|30
1723529970000|2024-08-13 06:19:30|190223.6|190098.6|190223.3|190098.3|190225.8|190100.8|190211.8|190086.8|31
1723529980000|2024-08-13 06:19:40|190224.2|190099.2|190222.6|190097.6|190225.2|190100.2|190221.2|190096.2|27
1723529990000|2024-08-13 06:19:50|190223.6|190098.6|190224.1|190099.1|190225.9|190100.9|190223.6|190098.6|4
1723530000000|2024-08-13 06:20:00|190224|190099|190223.4|190098.4|190225.7|190100.7|190223.4|190098.4|13
1723530010000|2024-08-13 06:20:10|190222.5|190097.5|190223|190098|190223|190098|190218.3|190093.3|10
1723530020000|2024-08-13 06:20:20|190222.8|190097.8|190220.3|190095.3|190224.8|190099.8|190220.3|190095.3|9
1723530030000|2024-08-13 06:20:30|190220.5|190095.5|190224.4|190099.4|190224.4|190099.4|190220.2|190095.2|10
1723530040000|2024-08-13 06:20:40|190221|190096|190222.2|190097.2|190222.2|190097.2|190217.7|190092.7|9
1723530050000|2024-08-13 06:20:50|190221.7|190096.7|190222|190097|190227.4|190102.4|190221.7|190096.7|15
1723530060000|2024-08-13 06:21:00|190221.4|190096.4|190216.7|190091.7|190227.9|190102.9|190216.7|190091.7|21
1723530070000|2024-08-13 06:21:10|190216.9|190091.9|190221.5|190096.5|190221.5|190096.5|190216.4|190091.4|5
1723530080000|2024-08-13 06:21:20|190220.5|190095.5|190219.6|190094.6|190222.7|190097.7|190217.7|190092.7|12
1723530090000|2024-08-13 06:21:30|190219.2|190094.2|190219.4|190094.4|190219.4|190094.4|190219.2|190094.2|2
1723530100000|2024-08-13 06:21:40|190219.8|190094.8|190220.6|190095.6|190223.4|190098.4|190219.8|190094.8|7
1723530110000|2024-08-13 06:21:50|190220.3|190095.3|190223.1|190098.1|190230.1|190105.1|190219.5|190094.5|14
1723530120000|2024-08-13 06:22:00|190221.5|190096.5|190219.5|190094.5|190221.5|190096.5|190219.5|190094.5|5
1723530130000|2024-08-13 06:22:10|190220.2|190095.2|190220.2|190095.2|190220.2|190095.2|190220.2|190095.2|1
1723530140000|2024-08-13 06:22:20|190219.5|190094.5|190219.5|190094.5|190219.5|190094.5|190219.5|190094.5|1
1723530150000|2024-08-13 06:22:30|190223.7|190098.7|190223.3|190098.3|190233.9|190108.9|190221.1|190096.1|17
1723530160000|2024-08-13 06:22:40|190224.6|190099.6|190225.9|190100.9|190226.2|190101.2|190218.5|190093.5|30
1723530170000|2024-08-13 06:22:50|190222.9|190097.9|190218.8|190093.8|190225.9|190100.9|190216.3|190091.3|24
1723530180000|2024-08-13 06:23:00|190219.1|190094.1|190220.1|190095.1|190225.8|190100.8|190219.1|190094.1|14
1723530190000|2024-08-13 06:23:10|190222|190097|190219.6|190094.6|190225.1|190100.1|190218.2|190093.2|27
1723530200000|2024-08-13 06:23:20|190220.1|190095.1|190257.6|190132.6|190257.6|190132.6|190219|190094|27
1723530210000|2024-08-13 06:23:30|190258.2|190133.2|190258.6|190133.6|190261|190136|190255.4|190130.4|24
1723530220000|2024-08-13 06:23:40|190258.1|190133.1|190260.7|190135.7|190262.9|190137.9|190258.1|190133.1|22
1723530230000|2024-08-13 06:23:50|190260.9|190135.9|190259.4|190134.4|190261.9|190136.9|190259.1|190134.1|25
1723530240000|2024-08-13 06:24:00|190259.1|190134.1|190262.5|190137.5|190262.5|190137.5|190258.5|190133.5|9
1723530250000|2024-08-13 06:24:10|190259.5|190134.5|190262.4|190137.4|190263.9|190138.9|190258.1|190133.1|12
1723530260000|2024-08-13 06:24:20|190262.9|190137.9|190259|190134|190262.9|190137.9|190257|190132|17
1723530270000|2024-08-13 06:24:30|190259.1|190134.1|190259.7|190134.7|190263.5|190138.5|190259.1|190134.1|7
1723530280000|2024-08-13 06:24:40|190259|190134|190259|190134|190259|190134|190259|190134|1
1723530290000|2024-08-13 06:24:50|190259.1|190134.1|190257.4|190132.4|190259.3|190134.3|190257.4|190132.4|3
1723530300000|2024-08-13 06:25:00|190257.1|190132.1|190255.2|190130.2|190257.1|190132.1|190250.4|190125.4|10
1723530310000|2024-08-13 06:25:10|190255.3|190130.3|190257.7|190132.7|190257.7|190132.7|190251.3|190126.3|10
1723530320000|2024-08-13 06:25:20|190254.9|190129.9|190256.5|190131.5|190256.5|190131.5|190252.1|190127.1|16
1723530330000|2024-08-13 06:25:30|190256.9|190131.9|190258.3|190133.3|190258.3|190133.3|190255.7|190130.7|4
1723530340000|2024-08-13 06:25:40|190257.6|190132.6|190255|190130|190258.1|190133.1|190253.3|190128.3|8
1723530350000|2024-08-13 06:25:50|190255.2|190130.2|190258.3|190133.3|190263.4|190138.4|190255.2|190130.2|18
1723530360000|2024-08-13 06:26:00|190256.3|190131.3|190260.7|190135.7|190262.7|190137.7|190256.3|190131.3|20
1723530370000|2024-08-13 06:26:10|190261.2|190136.2|190259|190134|190263.8|190138.8|190257.8|190132.8|11
1723530380000|2024-08-13 06:26:20|190258.9|190133.9|190255.4|190130.4|190258.9|190133.9|190252.7|190127.7|13
1723530390000|2024-08-13 06:26:30|190257.7|190132.7|190275.7|190150.7|190287|190162|190254.3|190129.3|18
1723530400000|2024-08-13 06:26:40|190275.6|190150.6|190274.3|190149.3|190275.6|190150.6|190272.3|190147.3|11
1723530410000|2024-08-13 06:26:50|190272.6|190147.6|190299.9|190174.9|190308.9|190183.9|190272.6|190147.6|12
1723530420000|2024-08-13 06:27:00|190299.4|190174.4|190296|190171|190299.4|190174.4|190295.9|190170.9|7
1723530430000|2024-08-13 06:27:10|190296.1|190171.1|190296.1|190171.1|190296.1|190171.1|190296.1|190171.1|1
1723530440000|2024-08-13 06:27:20|190296.5|190171.5|190293.6|190168.6|190302.1|190177.1|190289.9|190164.9|13
1723530450000|2024-08-13 06:27:30|190294.1|190169.1|190295|190170|190297.1|190172.1|190293.5|190168.5|7
1723530460000|2024-08-13 06:27:40|190295.1|190170.1|190295.1|190170.1|190295.1|190170.1|190295.1|190170.1|1
1723530470000|2024-08-13 06:27:50|190297.9|190172.9|190297.9|190172.9|190297.9|190172.9|190297.9|190172.9|1
1723530480000|2024-08-13 06:28:00|190298|190173|190298|190173|190298|190173|190298|190173|1
1723530490000|2024-08-13 06:28:10|190315.3|190190.3|190315.3|190190.3|190315.3|190190.3|190315.3|190190.3|1
1723530500000|2024-08-13 06:28:20|190315.1|190190.1|190299.2|190174.2|190317.5|190192.5|190299.2|190174.2|7
1723530510000|2024-08-13 06:28:30|190298.9|190173.9|190298.1|190173.1|190298.9|190173.9|190293.1|190168.1|3
1723530520000|2024-08-13 06:28:40|190297.1|190172.1|190299.4|190174.4|190300.9|190175.9|190292.1|190167.1|4
1723530530000|2024-08-13 06:28:50|190300.6|190175.6|190299.6|190174.6|190303.6|190178.6|190299.5|190174.5|6
1723530540000|2024-08-13 06:29:00|190302.6|190177.6|190299.6|190174.6|190304.1|190179.1|190299.1|190174.1|21
1723530550000|2024-08-13 06:29:10|190299.2|190174.2|190301.7|190176.7|190303.2|190178.2|190299.2|190174.2|16
1723530560000|2024-08-13 06:29:20|190299.6|190174.6|190300.3|190175.3|190304.6|190179.6|190297.8|190172.8|15
1723530570000|2024-08-13 06:29:30|190300.7|190175.7|190301.4|190176.4|190303.6|190178.6|190298.1|190173.1|19
1723530580000|2024-08-13 06:29:40|190300.9|190175.9|190298.8|190173.8|190302.6|190177.6|190298.8|190173.8|19
1723530590000|2024-08-13 06:29:50|190300.1|190175.1|190299.9|190174.9|190302.2|190177.2|190291.5|190166.5|26
1723530600000|2024-08-13 06:30:00|190295|190170|190298.5|190173.5|190302.7|190177.7|190293.7|190168.7|15
1723530610000|2024-08-13 06:30:10|190297.3|190172.3|190297.8|190172.8|190302.8|190177.8|190292.2|190167.2|23
1723530620000|2024-08-13 06:30:20|190296.2|190171.2|190295.5|190170.5|190300.6|190175.6|190294.9|190169.9|10
1723530630000|2024-08-13 06:30:30|190295.2|190170.2|190302|190177|190302|190177|190295.2|190170.2|4
1723530640000|2024-08-13 06:30:40|190304.3|190179.3|190298.8|190173.8|190304.3|190179.3|190298.8|190173.8|4
1723530650000|2024-08-13 06:30:50|190297.7|190172.7|190291|190166|190297.7|190172.7|190289|190164|11
1723530660000|2024-08-13 06:31:00|190292.7|190167.7|190292.7|190167.7|190292.7|190167.7|190292.7|190167.7|1
1723530670000|2024-08-13 06:31:10|190294.4|190169.4|190304|190179|190304|190179|190294.4|190169.4|5
1723530680000|2024-08-13 06:31:20|190305.9|190180.9|190305.9|190180.9|190305.9|190180.9|190305.9|190180.9|1
1723530690000|2024-08-13 06:31:30|190306.4|190181.4|190307|190182|190307|190182|190305.4|190180.4|3
1723530710000|2024-08-13 06:31:50|190306.4|190181.4|190310|190185|190311|190186|190306.4|190181.4|4
1723530720000|2024-08-13 06:32:00|190309.6|190184.6|190309.6|190184.6|190309.6|190184.6|190309.6|190184.6|1
1723530730000|2024-08-13 06:32:10|190309.1|190184.1|190289.7|190164.7|190309.1|190184.1|190287.8|190162.8|9
1723530740000|2024-08-13 06:32:20|190291|190166|190293.9|190168.9|190294.4|190169.4|190291|190166|4
1723530750000|2024-08-13 06:32:30|190289.2|190164.2|190293.1|190168.1|190293.6|190168.6|190289.2|190164.2|5
1723530760000|2024-08-13 06:32:40|190293.7|190168.7|190291.7|190166.7|190293.8|190168.8|190291.2|190166.2|6
1723530770000|2024-08-13 06:32:50|190291.2|190166.2|190217.8|190092.8|190291.2|190166.2|190215.4|190090.4|7
1723530780000|2024-08-13 06:33:00|190218.3|190093.3|190218|190093|190220|190095|190215.5|190090.5|11
1723530790000|2024-08-13 06:33:10|190219.2|190094.2|190219.2|190094.2|190219.2|190094.2|190219.2|190094.2|1
1723530800000|2024-08-13 06:33:20|190217.9|190092.9|190231.6|190106.6|190231.6|190106.6|190217.9|190092.9|9
1723530810000|2024-08-13 06:33:30|190227.6|190102.6|190214|190089|190229|190104|190208.8|190083.8|9
1723530820000|2024-08-13 06:33:40|190208|190083|190216.1|190091.1|190216.2|190091.2|190208|190083|9
1723530830000|2024-08-13 06:33:50|190215.7|190090.7|190215.3|190090.3|190216.2|190091.2|190215.3|190090.3|3
1723530840000|2024-08-13 06:34:00|190212.3|190087.3|190220.5|190095.5|190220.5|190095.5|190212.3|190087.3|7
1723530850000|2024-08-13 06:34:10|190220.8|190095.8|190207.9|190082.9|190220.8|190095.8|190207.9|190082.9|4
1723530860000|2024-08-13 06:34:20|190208.8|190083.8|190201.6|190076.6|190209|190084|190201.6|190076.6|5
1723530880000|2024-08-13 06:34:40|190201.8|190076.8|190204.1|190079.1|190204.1|190079.1|190200.6|190075.6|4
1723530890000|2024-08-13 06:34:50|190203.5|190078.5|190201.1|190076.1|190203.5|190078.5|190201|190076|4
1723530900000|2024-08-13 06:35:00|190200.1|190075.1|190170.2|190045.2|190200.1|190075.1|190166.2|190041.2|5
1723530910000|2024-08-13 06:35:10|190168.4|190043.4|190170|190045|190172.2|190047.2|190168.4|190043.4|9
1723530920000|2024-08-13 06:35:20|190171.8|190046.8|190173.5|190048.5|190173.5|190048.5|190171.8|190046.8|2
1723530930000|2024-08-13 06:35:30|190171.1|190046.1|190171.2|190046.2|190173.3|190048.3|190168.2|190043.2|12
1723530940000|2024-08-13 06:35:40|190169.6|190044.6|190171.4|190046.4|190171.4|190046.4|190166|190041|11
1723530950000|2024-08-13 06:35:50|190169.4|190044.4|190167.3|190042.3|190169.4|190044.4|190167.2|190042.2|4
1723530960000|2024-08-13 06:36:00|190167.6|190042.6|190206.9|190081.9|190208.7|190083.7|190167.6|190042.6|5
1723530970000|2024-08-13 06:36:10|190207.1|190082.1|190207.1|190082.1|190207.1|190082.1|190207.1|190082.1|1
1723530980000|2024-08-13 06:36:20|190205|190080|190204.8|190079.8|190207.1|190082.1|190204.8|190079.8|10
1723530990000|2024-08-13 06:36:30|190209.3|190084.3|190213.2|190088.2|190213.2|190088.2|190209.3|190084.3|3
1723531000000|2024-08-13 06:36:40|190213.4|190088.4|190213.4|190088.4|190213.4|190088.4|190213.4|190088.4|1
1723531010000|2024-08-13 06:36:50|190211.5|190086.5|190213.8|190088.8|190213.8|190088.8|190211.1|190086.1|3
1723531020000|2024-08-13 06:37:00|190213.5|190088.5|190209.8|190084.8|190213.5|190088.5|190207.7|190082.7|4
1723531030000|2024-08-13 06:37:10|190210.5|190085.5|190210.5|190085.5|190210.5|190085.5|190210.5|190085.5|1
1723531040000|2024-08-13 06:37:20|190210.4|190085.4|190210.4|190085.4|190210.4|190085.4|190210.4|190085.4|1
1723531050000|2024-08-13 06:37:30|190215.2|190090.2|190215.2|190090.2|190215.2|190090.2|190215.2|190090.2|1
1723531060000|2024-08-13 06:37:40|190215|190090|190218.2|190093.2|190218.2|190093.2|190215|190090|2
1723531080000|2024-08-13 06:38:00|190211.2|190086.2|190213|190088|190215.6|190090.6|190211.2|190086.2|4
1723531090000|2024-08-13 06:38:10|190212.2|190087.2|190235.8|190110.8|190249.6|190124.6|190208.4|190083.4|9
1723531100000|2024-08-13 06:38:20|190237.6|190112.6|190232.3|190107.3|190237.6|190112.6|190231.8|190106.8|5
1723531110000|2024-08-13 06:38:30|190230|190105|190225.6|190100.6|190230|190105|190225.6|190100.6|3
1723531130000|2024-08-13 06:38:50|190223.8|190098.8|190201.8|190076.8|190223.8|190098.8|190198|190073|6
1723531140000|2024-08-13 06:39:00|190202.3|190077.3|190201.8|190076.8|190202.3|190077.3|190201.8|190076.8|2
1723531150000|2024-08-13 06:39:10|190199.9|190074.9|190198.6|190073.6|190199.9|190074.9|190197.1|190072.1|5
1723531160000|2024-08-13 06:39:20|190205.9|190080.9|190208.7|190083.7|190210.3|190085.3|190205.9|190080.9|5
1723531170000|2024-08-13 06:39:30|190208.2|190083.2|190208.6|190083.6|190208.6|190083.6|190208.2|190083.2|2
1723531180000|2024-08-13 06:39:40|190209.1|190084.1|190212.7|190087.7|190218|190093|190209.1|190084.1|8
1723531200000|2024-08-13 06:40:00|190213|190088|190209.6|190084.6|190213|190088|190209.6|190084.6|4
1723531220000|2024-08-13 06:40:20|190209.3|190084.3|190209.3|190084.3|190209.3|190084.3|190209.3|190084.3|1
1723531230000|2024-08-13 06:40:30|190213.2|190088.2|190213.2|190088.2|190213.2|190088.2|190213.2|190088.2|1
1723531240000|2024-08-13 06:40:40|190214.7|190089.7|190214.7|190089.7|190214.7|190089.7|190214.7|190089.7|1
1723531250000|2024-08-13 06:40:50|190208|190083|190177.7|190052.7|190208|190083|190177.7|190052.7|4
1723531260000|2024-08-13 06:41:00|190179.5|190054.5|190179.5|190054.5|190179.5|190054.5|190179.5|190054.5|1
1723531270000|2024-08-13 06:41:10|190178.7|190053.7|190125.7|190000.7|190178.7|190053.7|190110.9|189985.9|11
1723531280000|2024-08-13 06:41:20|190127.7|190002.7|190174.6|190049.6|190175.1|190050.1|190127.7|190002.7|6
1723531290000|2024-08-13 06:41:30|190177|190052|190173.4|190048.4|190177.3|190052.3|190173.4|190048.4|6
1723531300000|2024-08-13 06:41:40|190172.6|190047.6|190175.4|190050.4|190175.4|190050.4|190172.6|190047.6|3
1723531310000|2024-08-13 06:41:50|190179.5|190054.5|190179.5|190054.5|190179.5|190054.5|190179.5|190054.5|1
1723531330000|2024-08-13 06:42:10|190180.2|190055.2|190180.7|190055.7|190183.3|190058.3|190180.2|190055.2|4
1723531340000|2024-08-13 06:42:20|190180.2|190055.2|190181|190056|190181|190056|190180.2|190055.2|2
1723531350000|2024-08-13 06:42:30|190178.7|190053.7|190180.9|190055.9|190180.9|190055.9|190176.6|190051.6|6
1723531360000|2024-08-13 06:42:40|190180.5|190055.5|190176.2|190051.2|190180.5|190055.5|190176.2|190051.2|2
1723531380000|2024-08-13 06:43:00|190179.3|190054.3|190172.8|190047.8|190181.2|190056.2|190172.8|190047.8|3
1723531390000|2024-08-13 06:43:10|190176.2|190051.2|190173.7|190048.7|190176.2|190051.2|190172.4|190047.4|5
1723531400000|2024-08-13 06:43:20|190171|190046|190176.6|190051.6|190176.6|190051.6|190168.7|190043.7|3
1723531410000|2024-08-13 06:43:30|190177.4|190052.4|190188.6|190063.6|190192.5|190067.5|190177.4|190052.4|4
1723531420000|2024-08-13 06:43:40|190189|190064|190114.1|189989.1|190189|190064|190107.8|189982.8|7
1723531430000|2024-08-13 06:43:50|190116.5|189991.5|190139.2|190014.2|190139.2|190014.2|190101.9|189976.9|12
1723531440000|2024-08-13 06:44:00|190143.7|190018.7|190144.3|190019.3|190146.5|190021.5|190139.6|190014.6|7
1723531450000|2024-08-13 06:44:10|190145.3|190020.3|190133.5|190008.5|190152.5|190027.5|190133.5|190008.5|5
1723531460000|2024-08-13 06:44:20|190133.7|190008.7|190133.7|190008.7|190133.7|190008.7|190133.7|190008.7|1
1723531470000|2024-08-13 06:44:30|190133|190008|190131.3|190006.3|190133|190008|190131.3|190006.3|2
1723531480000|2024-08-13 06:44:40|190133|190008|190135|190010|190135|190010|190133|190008|2
1723531500000|2024-08-13 06:45:00|190134.2|190009.2|190133|190008|190134.2|190009.2|190133|190008|2
1723531510000|2024-08-13 06:45:10|190129.1|190004.1|190129.1|190004.1|190129.1|190004.1|190129.1|190004.1|1
1723531520000|2024-08-13 06:45:20|190129.2|190004.2|190129.4|190004.4|190129.4|190004.4|190128.6|190003.6|4
1723531530000|2024-08-13 06:45:30|190130.2|190005.2|190134.3|190009.3|190134.8|190009.8|190130.2|190005.2|6
1723531540000|2024-08-13 06:45:40|190133|190008|190133|190008|190133|190008|190133|190008|1
1723531550000|2024-08-13 06:45:50|190133.4|190008.4|190133.4|190008.4|190133.4|190008.4|190133.4|190008.4|1
1723531560000|2024-08-13 06:46:00|190133.7|190008.7|190132.9|190007.9|190133.7|190008.7|190132.9|190007.9|2
1723531580000|2024-08-13 06:46:20|190133.8|190008.8|190133.8|190008.8|190133.8|190008.8|190133.8|190008.8|1
1723531590000|2024-08-13 06:46:30|190114|189989|190124.9|189999.9|190124.9|189999.9|190114|189989|2
1723531610000|2024-08-13 06:46:50|190124.8|189999.8|190124.8|189999.8|190124.8|189999.8|190124.8|189999.8|1
1723531620000|2024-08-13 06:47:00|190113.9|189988.9|190116.6|189991.6|190116.6|189991.6|190113.9|189988.9|2
1723531630000|2024-08-13 06:47:10|190112.6|189987.6|190112.6|189987.6|190112.6|189987.6|190112.6|189987.6|1
1723531640000|2024-08-13 06:47:20|190114.3|189989.3|190125.3|190000.3|190125.3|190000.3|190114.3|189989.3|2
1723531650000|2024-08-13 06:47:30|190123.4|189998.4|190122.8|189997.8|190123.4|189998.4|190120.3|189995.3|4
1723531660000|2024-08-13 06:47:40|190130.1|190005.1|190152.2|190027.2|190152.2|190027.2|190096.1|189971.1|11
1723531670000|2024-08-13 06:47:50|190153.1|190028.1|190154.8|190029.8|190154.8|190029.8|190153.1|190028.1|2
1723531680000|2024-08-13 06:48:00|190155.1|190030.1|190155.1|190030.1|190155.1|190030.1|190155.1|190030.1|1
1723531690000|2024-08-13 06:48:10|190154|190029|190155.1|190030.1|190155.1|190030.1|190154|190029|2
1723531700000|2024-08-13 06:48:20|190151.7|190026.7|190151.7|190026.7|190151.7|190026.7|190151.7|190026.7|1
1723531710000|2024-08-13 06:48:30|190151.3|190026.3|190186.8|190061.8|190188.5|190063.5|190151.3|190026.3|6
1723531720000|2024-08-13 06:48:40|190186.1|190061.1|190189.8|190064.8|190191|190066|190183.6|190058.6|11
1723531730000|2024-08-13 06:48:50|190190.9|190065.9|190190.9|190065.9|190190.9|190065.9|190190.9|190065.9|1
1723531740000|2024-08-13 06:49:00|190190.1|190065.1|190232.7|190107.7|190232.7|190107.7|190190.1|190065.1|9
1723531750000|2024-08-13 06:49:10|190231.5|190106.5|190217.7|190092.7|190231.5|190106.5|190215.1|190090.1|5
1723531760000|2024-08-13 06:49:20|190217.4|190092.4|190217.4|190092.4|190217.4|190092.4|190217.4|190092.4|1
1723531790000|2024-08-13 06:49:50|190215.1|190090.1|190215.1|190090.1|190215.1|190090.1|190215.1|190090.1|1
1723531800000|2024-08-13 06:50:00|190219.4|190094.4|190219.4|190094.4|190219.4|190094.4|190219.4|190094.4|1
1723531810000|2024-08-13 06:50:10|190220.9|190095.9|190261.6|190136.6|190266.3|190141.3|190220.9|190095.9|7
1723531820000|2024-08-13 06:50:20|190259.7|190134.7|190200.8|190075.8|190259.7|190134.7|190186.9|190061.9|10
1723531830000|2024-08-13 06:50:30|190205|190080|190240.6|190115.6|190242.3|190117.3|190201.9|190076.9|14
1723531840000|2024-08-13 06:50:40|190238.7|190113.7|190209.9|190084.9|190238.7|190113.7|190206.5|190081.5|6
1723531850000|2024-08-13 06:50:50|190208.4|190083.4|190209.7|190084.7|190209.7|190084.7|190203.4|190078.4|6
1723531860000|2024-08-13 06:51:00|190205.6|190080.6|190205.3|190080.3|190205.6|190080.6|190205.3|190080.3|2
1723531870000|2024-08-13 06:51:10|190208.8|190083.8|190177|190052|190209|190084|190177|190052|4
1723531890000|2024-08-13 06:51:30|190176.9|190051.9|190184.7|190059.7|190184.7|190059.7|190144.2|190019.2|13
1723531900000|2024-08-13 06:51:40|190185.2|190060.2|190186.1|190061.1|190186.9|190061.9|190185.2|190060.2|3
1723531910000|2024-08-13 06:51:50|190185.1|190060.1|190158.4|190033.4|190185.1|190060.1|190155.1|190030.1|11
1723531920000|2024-08-13 06:52:00|190160.5|190035.5|190158.3|190033.3|190164.2|190039.2|190153.5|190028.5|7
1723531940000|2024-08-13 06:52:20|190158.9|190033.9|190159.9|190034.9|190159.9|190034.9|190158.9|190033.9|2
1723531950000|2024-08-13 06:52:30|190160.1|190035.1|190152.8|190027.8|190160.1|190035.1|190150.4|190025.4|5
1723531960000|2024-08-13 06:52:40|190153.4|190028.4|190109.5|189984.5|190153.4|190028.4|190101.9|189976.9|7
1723531970000|2024-08-13 06:52:50|190139.7|190014.7|190140.8|190015.8|190141.6|190016.6|190137.1|190012.1|7
1723531980000|2024-08-13 06:53:00|190142.4|190017.4|190141.2|190016.2|190142.4|190017.4|190140.8|190015.8|4
1723531990000|2024-08-13 06:53:10|190140.3|190015.3|190139.7|190014.7|190140.3|190015.3|190137.2|190012.2|3
1723532000000|2024-08-13 06:53:20|190139.9|190014.9|190135.6|190010.6|190139.9|190014.9|190132.5|190007.5|4
1723532010000|2024-08-13 06:53:30|190135.4|190010.4|190135.4|190010.4|190135.4|190010.4|190135.4|190010.4|1
1723532020000|2024-08-13 06:53:40|190135.5|190010.5|190135.5|190010.5|190135.5|190010.5|190135.5|190010.5|1
1723532030000|2024-08-13 06:53:50|190134.9|190009.9|190132.7|190007.7|190134.9|190009.9|190114.1|189989.1|8
1723532040000|2024-08-13 06:54:00|190134.4|190009.4|190131.9|190006.9|190134.4|190009.4|190131.9|190006.9|3
1723532050000|2024-08-13 06:54:10|190132.4|190007.4|190132.7|190007.7|190134.2|190009.2|190132.4|190007.4|4
1723532060000|2024-08-13 06:54:20|190133.4|190008.4|190154|190029|190155.5|190030.5|190133.4|190008.4|11
1723532070000|2024-08-13 06:54:30|190153.3|190028.3|190153.3|190028.3|190153.3|190028.3|190153.3|190028.3|1
1723532090000|2024-08-13 06:54:50|190154.9|190029.9|190153|190028|190154.9|190029.9|190152.2|190027.2|4
1723532100000|2024-08-13 06:55:00|190152.8|190027.8|190152.8|190027.8|190152.8|190027.8|190152.8|190027.8|1
1723532110000|2024-08-13 06:55:10|190150.9|190025.9|190137.3|190012.3|190150.9|190025.9|190137.3|190012.3|4
1723532120000|2024-08-13 06:55:20|190139|190014|190138.3|190013.3|190139|190014|190138.3|190013.3|2
1723532130000|2024-08-13 06:55:30|190140.1|190015.1|190140.1|190015.1|190140.1|190015.1|190140.1|190015.1|1
1723532140000|2024-08-13 06:55:40|190142.8|190017.8|190144.7|190019.7|190144.7|190019.7|190142.8|190017.8|2
1723532150000|2024-08-13 06:55:50|190143.1|190018.1|190138.5|190013.5|190144|190019|190138.5|190013.5|5
1723532160000|2024-08-13 06:56:00|190136.5|190011.5|190136.5|190011.5|190136.5|190011.5|190136.5|190011.5|1
1723532180000|2024-08-13 06:56:20|190139.9|190014.9|190139.9|190014.9|190139.9|190014.9|190139.9|190014.9|1
1723532190000|2024-08-13 06:56:30|190139|190014|190136.5|190011.5|190139|190014|190136.5|190011.5|2
1723532200000|2024-08-13 06:56:40|190136.4|190011.4|190132.3|190007.3|190136.4|190011.4|190132.3|190007.3|3
1723532210000|2024-08-13 06:56:50|190129.8|190004.8|190130.5|190005.5|190130.5|190005.5|190129.8|190004.8|2
1723532220000|2024-08-13 06:57:00|190131.4|190006.4|190133.6|190008.6|190133.6|190008.6|190131.4|190006.4|2
1723532230000|2024-08-13 06:57:10|190130.8|190005.8|190138.5|190013.5|190138.5|190013.5|190130.8|190005.8|2
1723532240000|2024-08-13 06:57:20|190139.5|190014.5|190138.5|190013.5|190139.5|190014.5|190138.5|190013.5|12
1723532250000|2024-08-13 06:57:30|190143.6|190018.6|190143.6|190018.6|190143.6|190018.6|190143.6|190018.6|1
1723532260000|2024-08-13 06:57:40|190145.3|190020.3|190204.5|190079.5|190208.2|190083.2|190145.3|190020.3|4
1723532270000|2024-08-13 06:57:50|190205.3|190080.3|190205.1|190080.1|190205.3|190080.3|190205.1|190080.1|2
1723532290000|2024-08-13 06:58:10|190208.6|190083.6|190208.6|190083.6|190208.6|190083.6|190208.6|190083.6|1
1723532300000|2024-08-13 06:58:20|190204.2|190079.2|190215.1|190090.1|190215.1|190090.1|190204.2|190079.2|2
1723532310000|2024-08-13 06:58:30|190207.9|190082.9|190207.9|190082.9|190207.9|190082.9|190207.9|190082.9|1
1723532320000|2024-08-13 06:58:40|190208.1|190083.1|190208.1|190083.1|190208.1|190083.1|190204.4|190079.4|3
1723532330000|2024-08-13 06:58:50|190204.4|190079.4|190204.4|190079.4|190204.4|190079.4|190204.4|190079.4|1
1723532340000|2024-08-13 06:59:00|190204.5|190079.5|190208.4|190083.4|190208.4|190083.4|190204.5|190079.5|3
1723532350000|2024-08-13 06:59:10|190211.1|190086.1|190211.1|190086.1|190211.1|190086.1|190211.1|190086.1|1
1723532370000|2024-08-13 06:59:30|190214.9|190089.9|190214.4|190089.4|190214.9|190089.9|190214.4|190089.4|2
1723532380000|2024-08-13 06:59:40|190215.9|190090.9|190213.3|190088.3|190215.9|190090.9|190209.8|190084.8|11
1723532390000|2024-08-13 06:59:50|190212.4|190087.4|190213.8|190088.8|190214.2|190089.2|190209.6|190084.6|10
1723532400000|2024-08-13 07:00:00|190208.4|190083.4|190217.6|190092.6|190217.6|190092.6|190208.4|190083.4|6
1723532410000|2024-08-13 07:00:10|190218.3|190093.3|190247.8|190122.8|190248.3|190123.3|190214|190089|15
1723532420000|2024-08-13 07:00:20|190249.2|190124.2|190249|190124|190249.2|190124.2|190246.8|190121.8|3
1723532430000|2024-08-13 07:00:30|190250.6|190125.6|190230.5|190105.5|190251.4|190126.4|190227.3|190102.3|14
1723532440000|2024-08-13 07:00:40|190230.7|190105.7|190230.6|190105.6|190236.1|190111.1|190227.2|190102.2|18
1723532450000|2024-08-13 07:00:50|190232.1|190107.1|190261.5|190136.5|190264.1|190139.1|190228.3|190103.3|19
1723532460000|2024-08-13 07:01:00|190255.6|190130.6|190253.4|190128.4|190255.6|190130.6|190251.6|190126.6|4
1723532470000|2024-08-13 07:01:10|190253.7|190128.7|190254.2|190129.2|190254.2|190129.2|190253.3|190128.3|4
1723532480000|2024-08-13 07:01:20|190253.3|190128.3|190255.9|190130.9|190255.9|190130.9|190253.3|190128.3|3
1723532490000|2024-08-13 07:01:30|190255.1|190130.1|190249.8|190124.8|190260.4|190135.4|190248.7|190123.7|6
1723532500000|2024-08-13 07:01:40|190249|190124|190249|190124|190249|190124|190247.4|190122.4|3
1723532510000|2024-08-13 07:01:50|190247.4|190122.4|190247.4|190122.4|190247.4|190122.4|190247.4|190122.4|1
1723532520000|2024-08-13 07:02:00|190254.2|190129.2|190247.1|190122.1|190254.2|190129.2|190239.3|190114.3|4
1723532530000|2024-08-13 07:02:10|190249.7|190124.7|190247.5|190122.5|190249.7|190124.7|190247.5|190122.5|2
1723532540000|2024-08-13 07:02:20|190244.2|190119.2|190170.1|190045.1|190244.2|190119.2|190167.3|190042.3|15
1723532550000|2024-08-13 07:02:30|190168.7|190043.7|190170.7|190045.7|190173.6|190048.6|190168.7|190043.7|19
1723532560000|2024-08-13 07:02:40|190170.8|190045.8|190180.3|190055.3|190180.3|190055.3|190139.6|190014.6|17
1723532570000|2024-08-13 07:02:50|190180.8|190055.8|190168.7|190043.7|190180.9|190055.9|190165|190040|17
1723532580000|2024-08-13 07:03:00|190170.4|190045.4|190125.1|190000.1|190175|190050|190125.1|190000.1|24
1723532590000|2024-08-13 07:03:10|190125.6|190000.6|190126.2|190001.2|190127.8|190002.8|190125.6|190000.6|3
1723532600000|2024-08-13 07:03:20|190126.5|190001.5|190126.5|190001.5|190126.5|190001.5|190126.5|190001.5|1
1723532610000|2024-08-13 07:03:30|190124.5|189999.5|190048.3|189923.3|190126.1|190001.1|190048.3|189923.3|16
1723532620000|2024-08-13 07:03:40|190047.6|189922.6|190047.6|189922.6|190052.8|189927.8|190046.5|189921.5|13
1723532630000|2024-08-13 07:03:50|190047.7|189922.7|190050.8|189925.8|190052.1|189927.1|190037.7|189912.7|16
1723532640000|2024-08-13 07:04:00|190052.3|189927.3|190062.9|189937.9|190068.9|189943.9|190051.5|189926.5|11
1723532650000|2024-08-13 07:04:10|190060.4|189935.4|190028.3|189903.3|190060.4|189935.4|190021.8|189896.8|14
1723532670000|2024-08-13 07:04:30|190025.2|189900.2|190013.8|189888.8|190025.2|189900.2|190010.4|189885.4|17
1723532680000|2024-08-13 07:04:40|190014.9|189889.9|190020.2|189895.2|190021.6|189896.6|190010.6|189885.6|12
1723532690000|2024-08-13 07:04:50|190019.1|189894.1|190023.7|189898.7|190023.7|189898.7|190014.2|189889.2|10
1723532700000|2024-08-13 07:05:00|190022.3|189897.3|190028.3|189903.3|190028.3|189903.3|190017.3|189892.3|13
1723532710000|2024-08-13 07:05:10|190027.6|189902.6|189998.4|189873.4|190027.6|189902.6|189991.6|189866.6|26
1723532720000|2024-08-13 07:05:20|189999|189874|189998.5|189873.5|189999|189874|189993.4|189868.4|7
1723532730000|2024-08-13 07:05:30|189999.3|189874.3|189995.9|189870.9|189999.3|189874.3|189992|189867|10
1723532740000|2024-08-13 07:05:40|189996|189871|189997.6|189872.6|189997.7|189872.7|189993|189868|8
1723532750000|2024-08-13 07:05:50|189997.8|189872.8|189963.8|189838.8|189997.8|189872.8|189959.6|189834.6|10
1723532760000|2024-08-13 07:06:00|189965.2|189840.2|189972.1|189847.1|189973|189848|189962.7|189837.7|11
1723532770000|2024-08-13 07:06:10|189972.9|189847.9|189920.8|189795.8|189994.5|189869.5|189919.9|189794.9|16
1723532780000|2024-08-13 07:06:20|189923|189798|189923.2|189798.2|189923.9|189798.9|189923|189798|3
1723532790000|2024-08-13 07:06:30|189924.2|189799.2|189922.8|189797.8|189925.7|189800.7|189919.9|189794.9|7
1723532800000|2024-08-13 07:06:40|189922.5|189797.5|189924.4|189799.4|189926.7|189801.7|189922.5|189797.5|8
1723532810000|2024-08-13 07:06:50|189922.5|189797.5|189899.9|189774.9|189922.5|189797.5|189898.1|189773.1|4
1723532820000|2024-08-13 07:07:00|189900.7|189775.7|189899.4|189774.4|189901.5|189776.5|189895.5|189770.5|12
1723532830000|2024-08-13 07:07:10|189898.1|189773.1|189839.9|189714.9|189898.8|189773.8|189836.4|189711.4|17
1723532840000|2024-08-13 07:07:20|189838.2|189713.2|189824.2|189699.2|189838.6|189713.6|189824.2|189699.2|10
1723532850000|2024-08-13 07:07:30|189824.6|189699.6|189834.1|189709.1|189837.7|189712.7|189823.5|189698.5|12
1723532860000|2024-08-13 07:07:40|189832.8|189707.8|189834.5|189709.5|189873|189748|189832.5|189707.5|16
1723532870000|2024-08-13 07:07:50|189836|189711|189835.9|189710.9|189836.3|189711.3|189832.3|189707.3|12
1723532880000|2024-08-13 07:08:00|189836.3|189711.3|189854.9|189729.9|189856.4|189731.4|189836.3|189711.3|9
1723532890000|2024-08-13 07:08:10|189860.2|189735.2|189833.7|189708.7|189860.2|189735.2|189833.4|189708.4|13
1723532900000|2024-08-13 07:08:20|189834.9|189709.9|189908.4|189783.4|189908.4|189783.4|189833.1|189708.1|19
1723532910000|2024-08-13 07:08:30|189894|189769|189899.6|189774.6|189901|189776|189877.5|189752.5|8
1723532920000|2024-08-13 07:08:40|189894.8|189769.8|189902.7|189777.7|189902.7|189777.7|189894.8|189769.8|8
1723532930000|2024-08-13 07:08:50|189898.5|189773.5|189904.1|189779.1|189904.1|189779.1|189897.5|189772.5|9
1723532940000|2024-08-13 07:09:00|189903.5|189778.5|189949.6|189824.6|189960.3|189835.3|189902.6|189777.6|10
1723532950000|2024-08-13 07:09:10|189951.1|189826.1|189956.3|189831.3|189958.4|189833.4|189951.1|189826.1|8
1723532960000|2024-08-13 07:09:20|189957.1|189832.1|189957.2|189832.2|189958.5|189833.5|189957.1|189832.1|3
1723532970000|2024-08-13 07:09:30|189953.1|189828.1|189929.4|189804.4|189953.1|189828.1|189927.8|189802.8|19
1723532980000|2024-08-13 07:09:40|189926.2|189801.2|189952.1|189827.1|189952.1|189827.1|189903.8|189778.8|18
1723532990000|2024-08-13 07:09:50|189974.4|189849.4|189998|189873|190001|189876|189972.5|189847.5|22
1723533000000|2024-08-13 07:10:00|189996.5|189871.5|190032.6|189907.6|190036.5|189911.5|189996.5|189871.5|14
1723533010000|2024-08-13 07:10:10|190030.9|189905.9|189977.7|189852.7|190031.7|189906.7|189977.2|189852.2|11
1723533020000|2024-08-13 07:10:20|189981.3|189856.3|189966.1|189841.1|189981.3|189856.3|189965.1|189840.1|29
1723533030000|2024-08-13 07:10:30|189967.8|189842.8|189962.3|189837.3|189967.8|189842.8|189957.3|189832.3|14
1723533040000|2024-08-13 07:10:40|189960.5|189835.5|189962.8|189837.8|189964.6|189839.6|189960.5|189835.5|4
1723533050000|2024-08-13 07:10:50|189962.9|189837.9|189957.8|189832.8|189962.9|189837.9|189956.2|189831.2|4
1723533060000|2024-08-13 07:11:00|189956.8|189831.8|189941.6|189816.6|189956.8|189831.8|189925.7|189800.7|20
1723533070000|2024-08-13 07:11:10|189941.5|189816.5|189945.4|189820.4|189945.4|189820.4|189934.5|189809.5|19
1723533080000|2024-08-13 07:11:20|189944.4|189819.4|189975.1|189850.1|189984.6|189859.6|189942.1|189817.1|17
1723533090000|2024-08-13 07:11:30|189975.3|189850.3|189963.2|189838.2|189975.3|189850.3|189951.8|189826.8|12
1723533100000|2024-08-13 07:11:40|189961.1|189836.1|189965.5|189840.5|189977.7|189852.7|189961.1|189836.1|12
1723533110000|2024-08-13 07:11:50|189967.1|189842.1|190007.6|189882.6|190024.8|189899.8|189967.1|189842.1|22
1723533120000|2024-08-13 07:12:00|190007.9|189882.9|190010.8|189885.8|190010.8|189885.8|190007.4|189882.4|11
1723533130000|2024-08-13 07:12:10|190008.9|189883.9|190009|189884|190009|189884|190008.9|189883.9|2
1723533140000|2024-08-13 07:12:20|190010.6|189885.6|190009.7|189884.7|190010.6|189885.6|190009.6|189884.6|12
1723533150000|2024-08-13 07:12:30|190009.8|189884.8|190044.6|189919.6|190044.7|189919.7|190009.8|189884.8|19
1723533160000|2024-08-13 07:12:40|190041.3|189916.3|190042.7|189917.7|190053.4|189928.4|190040.5|189915.5|18
1723533170000|2024-08-13 07:12:50|190046|189921|190080.6|189955.6|190080.6|189955.6|190035.4|189910.4|12
1723533180000|2024-08-13 07:13:00|190076.3|189951.3|190072.4|189947.4|190079.2|189954.2|190069.2|189944.2|18
1723533190000|2024-08-13 07:13:10|190072.2|189947.2|190085.4|189960.4|190117.3|189992.3|190072.2|189947.2|19
1723533200000|2024-08-13 07:13:20|190084.8|189959.8|190083.3|189958.3|190084.8|189959.8|190078.9|189953.9|10
1723533210000|2024-08-13 07:13:30|190083.8|189958.8|190081.5|189956.5|190086.4|189961.4|190048.9|189923.9|19
1723533220000|2024-08-13 07:13:40|190080.9|189955.9|190079.9|189954.9|190082.7|189957.7|190049.4|189924.4|19
1723533230000|2024-08-13 07:13:50|190079.8|189954.8|190079.4|189954.4|190080|189955|190079.4|189954.4|4
1723533240000|2024-08-13 07:14:00|190079.7|189954.7|190107.8|189982.8|190109.9|189984.9|190078.4|189953.4|19
1723533250000|2024-08-13 07:14:10|190108.3|189983.3|190117.9|189992.9|190121.8|189996.8|190108.3|189983.3|15
1723533260000|2024-08-13 07:14:20|190117.5|189992.5|190116.7|189991.7|190119.6|189994.6|190108.4|189983.4|19
1723533270000|2024-08-13 07:14:30|190117.5|189992.5|190148|190023|190160.2|190035.2|190117.5|189992.5|14
1723533280000|2024-08-13 07:14:40|190144.3|190019.3|190149.1|190024.1|190149.1|190024.1|190144.3|190019.3|4
1723533290000|2024-08-13 07:14:50|190149.2|190024.2|190148.3|190023.3|190149.2|190024.2|190146.5|190021.5|6
1723533300000|2024-08-13 07:15:00|190146.3|190021.3|190149.6|190024.6|190149.6|190024.6|190146.3|190021.3|6
1723533310000|2024-08-13 07:15:10|190151.2|190026.2|190157.8|190032.8|190169.1|190044.1|190149.8|190024.8|18
1723533320000|2024-08-13 07:15:20|190159|190034|190157.8|190032.8|190160.9|190035.9|190157.6|190032.6|9
1723533330000|2024-08-13 07:15:30|190157.7|190032.7|190159|190034|190159|190034|190157.7|190032.7|2
1723533340000|2024-08-13 07:15:40|190159.1|190034.1|190127.6|190002.6|190159.1|190034.1|190118.4|189993.4|11
1723533350000|2024-08-13 07:15:50|190128.8|190003.8|190171.5|190046.5|190188.3|190063.3|190128.8|190003.8|16
1723533360000|2024-08-13 07:16:00|190175.7|190050.7|190195.1|190070.1|190197.6|190072.6|190175.7|190050.7|15
1723533370000|2024-08-13 07:16:10|190190.9|190065.9|190197|190072|190202.8|190077.8|190175.7|190050.7|9
1723533380000|2024-08-13 07:16:20|190195.7|190070.7|190197|190072|190198.7|190073.7|190179.2|190054.2|14
1723533390000|2024-08-13 07:16:30|190195.4|190070.4|190235.4|190110.4|190235.4|190110.4|190188.6|190063.6|14
1723533400000|2024-08-13 07:16:40|190233.7|190108.7|190249.8|190124.8|190250.6|190125.6|190233.7|190108.7|6
1723533410000|2024-08-13 07:16:50|190244.2|190119.2|190208.7|190083.7|190245.2|190120.2|190207.1|190082.1|20
1723533420000|2024-08-13 07:17:00|190208.4|190083.4|190236.3|190111.3|190245.7|190120.7|190199.1|190074.1|18
1723533430000|2024-08-13 07:17:10|190241.2|190116.2|190236.4|190111.4|190241.2|190116.2|190235.7|190110.7|5
1723533440000|2024-08-13 07:17:20|190241.6|190116.6|190231.5|190106.5|190241.6|190116.6|190231.4|190106.4|8
1723533450000|2024-08-13 07:17:30|190231.8|190106.8|190237.2|190112.2|190237.2|190112.2|190229.6|190104.6|10
1723533460000|2024-08-13 07:17:40|190236|190111|190248.5|190123.5|190248.5|190123.5|190212.9|190087.9|20
1723533470000|2024-08-13 07:17:50|190249.8|190124.8|190239.6|190114.6|190249.8|190124.8|190237|190112|7
1723533480000|2024-08-13 07:18:00|190240.8|190115.8|190239.9|190114.9|190243.1|190118.1|190239.9|190114.9|4
1723533490000|2024-08-13 07:18:10|190240.2|190115.2|190239.8|190114.8|190243.7|190118.7|190238.3|190113.3|8
1723533500000|2024-08-13 07:18:20|190245.6|190120.6|190251.3|190126.3|190251.3|190126.3|190243.2|190118.2|5
1723533510000|2024-08-13 07:18:30|190250.3|190125.3|190246.7|190121.7|190251|190126|190246.7|190121.7|12
1723533520000|2024-08-13 07:18:40|190248.5|190123.5|190267.2|190142.2|190275|190150|190248.5|190123.5|17
1723533530000|2024-08-13 07:18:50|190263.7|190138.7|190261.9|190136.9|190265.5|190140.5|190253.2|190128.2|18
1723533540000|2024-08-13 07:19:00|190263.2|190138.2|190273.8|190148.8|190276.2|190151.2|190261.9|190136.9|6
1723533550000|2024-08-13 07:19:10|190275.1|190150.1|190272.6|190147.6|190277.6|190152.6|190272.6|190147.6|8
1723533570000|2024-08-13 07:19:30|190273.6|190148.6|190273.6|190148.6|190273.6|190148.6|190273.6|190148.6|1
1723533580000|2024-08-13 07:19:40|190272.6|190147.6|190273|190148|190274.5|190149.5|190272.6|190147.6|4
1723533590000|2024-08-13 07:19:50|190274.3|190149.3|190235.7|190110.7|190274.3|190149.3|190235.7|190110.7|8
1723533600000|2024-08-13 07:20:00|190239.8|190114.8|190241.7|190116.7|190241.7|190116.7|190239.8|190114.8|2
1723533610000|2024-08-13 07:20:10|190240.4|190115.4|190248.6|190123.6|190248.6|190123.6|190240.4|190115.4|6
1723533620000|2024-08-13 07:20:20|190247.3|190122.3|190244.2|190119.2|190248.6|190123.6|190241.8|190116.8|10
1723533630000|2024-08-13 07:20:30|190245.6|190120.6|190305.5|190180.5|190305.5|190180.5|190243.2|190118.2|12
1723533640000|2024-08-13 07:20:40|190304.9|190179.9|190341.5|190216.5|190341.5|190216.5|190304.9|190179.9|16
1723533650000|2024-08-13 07:20:50|190339.7|190214.7|190341.6|190216.6|190341.6|190216.6|190334.8|190209.8|20
1723533660000|2024-08-13 07:21:00|190349.3|190224.3|190374.7|190249.7|190374.7|190249.7|190349.3|190224.3|10
1723533670000|2024-08-13 07:21:10|190373.3|190248.3|190377.2|190252.2|190377.2|190252.2|190372|190247|19
1723533680000|2024-08-13 07:21:20|190376|190251|190372.2|190247.2|190377.4|190252.4|190369.3|190244.3|17
1723533690000|2024-08-13 07:21:30|190370.4|190245.4|190327|190202|190372.3|190247.3|190323.6|190198.6|15
1723533700000|2024-08-13 07:21:40|190328|190203|190310.5|190185.5|190336.7|190211.7|190309|190184|17
1723533710000|2024-08-13 07:21:50|190307.3|190182.3|190313|190188|190313|190188|190307.3|190182.3|6
1723533720000|2024-08-13 07:22:00|190311.7|190186.7|190306.2|190181.2|190313|190188|190303|190178|11
1723533730000|2024-08-13 07:22:10|190302.5|190177.5|190237.4|190112.4|190302.5|190177.5|190234.4|190109.4|23
1723533740000|2024-08-13 07:22:20|190239.9|190114.9|190302.4|190177.4|190305.7|190180.7|190239.9|190114.9|11
1723533750000|2024-08-13 07:22:30|190301.7|190176.7|190295.8|190170.8|190303.8|190178.8|190295.8|190170.8|10
1723533760000|2024-08-13 07:22:40|190294.8|190169.8|190268.9|190143.9|190294.8|190169.8|190261.8|190136.8|10
1723533770000|2024-08-13 07:22:50|190265.7|190140.7|190269.1|190144.1|190269.1|190144.1|190265.7|190140.7|9
1723533780000|2024-08-13 07:23:00|190265.8|190140.8|190284.4|190159.4|190290.3|190165.3|190264.8|190139.8|15
1723533790000|2024-08-13 07:23:10|190285.8|190160.8|190284.3|190159.3|190285.8|190160.8|190284.3|190159.3|2
1723533800000|2024-08-13 07:23:20|190284.4|190159.4|190319.2|190194.2|190322|190197|190281.8|190156.8|16
1723533810000|2024-08-13 07:23:30|190315.2|190190.2|190296.4|190171.4|190315.2|190190.2|190295.7|190170.7|4
1723533820000|2024-08-13 07:23:40|190294.8|190169.8|190266.1|190141.1|190296.6|190171.6|190262.7|190137.7|10
1723533830000|2024-08-13 07:23:50|190264.4|190139.4|190264.5|190139.5|190264.7|190139.7|190262|190137|6
1723533840000|2024-08-13 07:24:00|190264.4|190139.4|190251|190126|190264.4|190139.4|190246.5|190121.5|12
1723533850000|2024-08-13 07:24:10|190250|190125|190263.2|190138.2|190266.2|190141.2|190250|190125|10
1723533860000|2024-08-13 07:24:20|190264.3|190139.3|190244|190119|190266.5|190141.5|190242.5|190117.5|14
1723533870000|2024-08-13 07:24:30|190246.1|190121.1|190231.6|190106.6|190246.1|190121.1|190226.9|190101.9|13
1723533880000|2024-08-13 07:24:40|190233|190108|190229.5|190104.5|190233.2|190108.2|190228.4|190103.4|7
1723533890000|2024-08-13 07:24:50|190229.8|190104.8|190250.9|190125.9|190256.8|190131.8|190229.8|190104.8|26
1723533900000|2024-08-13 07:25:00|190252.4|190127.4|190273|190148|190273|190148|190249.7|190124.7|25
1723533910000|2024-08-13 07:25:10|190273.7|190148.7|190271.7|190146.7|190274.1|190149.1|190256.3|190131.3|14
1723533920000|2024-08-13 07:25:20|190271.1|190146.1|190272.4|190147.4|190272.4|190147.4|190259|190134|6
1723533930000|2024-08-13 07:25:30|190269.3|190144.3|190269.7|190144.7|190271.3|190146.3|190259|190134|15
1723533940000|2024-08-13 07:25:40|190268.3|190143.3|190297.1|190172.1|190297.1|190172.1|190257.5|190132.5|7
1723533950000|2024-08-13 07:25:50|190294.6|190169.6|190285.5|190160.5|190295.2|190170.2|190284.1|190159.1|11
1723533960000|2024-08-13 07:26:00|190285.1|190160.1|190256.8|190131.8|190285.1|190160.1|190253.1|190128.1|15
1723533970000|2024-08-13 07:26:10|190255.9|190130.9|190256.7|190131.7|190256.9|190131.9|190252.3|190127.3|25
1723533980000|2024-08-13 07:26:20|190256.2|190131.2|190224.6|190099.6|190257|190132|190219.2|190094.2|11
1723533990000|2024-08-13 07:26:30|190223.9|190098.9|190225.4|190100.4|190225.4|190100.4|190220.1|190095.1|11
1723534000000|2024-08-13 07:26:40|190226.6|190101.6|190224.1|190099.1|190227.3|190102.3|190221.7|190096.7|19
1723534010000|2024-08-13 07:26:50|190222.3|190097.3|190226|190101|190226.3|190101.3|190222.3|190097.3|21
1723534020000|2024-08-13 07:27:00|190225.6|190100.6|190223.8|190098.8|190227.3|190102.3|190222.9|190097.9|28
1723534030000|2024-08-13 07:27:10|190225.2|190100.2|190201.1|190076.1|190225.2|190100.2|190190.1|190065.1|11
1723534040000|2024-08-13 07:27:20|190199.8|190074.8|190199.2|190074.2|190199.8|190074.8|190199|190074|4
1723534050000|2024-08-13 07:27:30|190199.7|190074.7|190225.4|190100.4|190231.7|190106.7|190199.1|190074.1|13
1723534060000|2024-08-13 07:27:40|190224|190099|190225.9|190100.9|190225.9|190100.9|190223.7|190098.7|7
1723534070000|2024-08-13 07:27:50|190224.6|190099.6|190238.3|190113.3|190239.4|190114.4|190224.6|190099.6|15
1723534080000|2024-08-13 07:28:00|190239.3|190114.3|190241.8|190116.8|190244.9|190119.9|190225.3|190100.3|17
1723534090000|2024-08-13 07:28:10|190242.6|190117.6|190260|190135|190263.2|190138.2|190223.8|190098.8|21
1723534100000|2024-08-13 07:28:20|190256|190131|190259.3|190134.3|190260.6|190135.6|190256|190131|19
1723534110000|2024-08-13 07:28:30|190259|190134|190193.1|190068.1|190259.2|190134.2|190193.1|190068.1|16
1723534120000|2024-08-13 07:28:40|190193.8|190068.8|190192|190067|190193.8|190068.8|190191.2|190066.2|3
1723534130000|2024-08-13 07:28:50|190193.8|190068.8|190196.3|190071.3|190196.8|190071.8|190193.8|190068.8|7
1723534140000|2024-08-13 07:29:00|190195.8|190070.8|190188|190063|190195.8|190070.8|190188|190063|11
1723534150000|2024-08-13 07:29:10|190186.5|190061.5|190189.3|190064.3|190196.5|190071.5|190186.5|190061.5|5
1723534160000|2024-08-13 07:29:20|190190.2|190065.2|190096.4|189971.4|190200.1|190075.1|190096.4|189971.4|20
1723534170000|2024-08-13 07:29:30|190093.5|189968.5|190099.1|189974.1|190100.4|189975.4|190088.8|189963.8|15
1723534180000|2024-08-13 07:29:40|190098.4|189973.4|190106.4|189981.4|190106.4|189981.4|190098.4|189973.4|5
1723534190000|2024-08-13 07:29:50|190105.4|189980.4|190098.3|189973.3|190107.4|189982.4|190095.5|189970.5|10
1723534200000|2024-08-13 07:30:00|190098.1|189973.1|190097.7|189972.7|190108.6|189983.6|190094.5|189969.5|8
1723534210000|2024-08-13 07:30:10|190100.8|189975.8|190025.5|189900.5|190113.3|189988.3|190019.2|189894.2|18
1723534220000|2024-08-13 07:30:20|190028.2|189903.2|190019.9|189894.9|190040.3|189915.3|190014.6|189889.6|11
1723534230000|2024-08-13 07:30:30|190018.1|189893.1|190024.8|189899.8|190025.7|189900.7|190015.4|189890.4|21
1723534240000|2024-08-13 07:30:40|190026.4|189901.4|189984.7|189859.7|190027.9|189902.9|189984.7|189859.7|28
1723534250000|2024-08-13 07:30:50|189990|189865|190003.8|189878.8|190005.3|189880.3|189990|189865|15
1723534260000|2024-08-13 07:31:00|190004.3|189879.3|190009.5|189884.5|190009.5|189884.5|190001.2|189876.2|8
1723534270000|2024-08-13 07:31:10|190016.5|189891.5|190026.9|189901.9|190030.3|189905.3|190016.5|189891.5|7
1723534280000|2024-08-13 07:31:20|190025.9|189900.9|190023.7|189898.7|190025.9|189900.9|190023.7|189898.7|3
1723534290000|2024-08-13 07:31:30|189997|189872|189959.6|189834.6|189999.8|189874.8|189957.3|189832.3|13
1723534300000|2024-08-13 07:31:40|189957.2|189832.2|189956|189831|189966.8|189841.8|189945.5|189820.5|9
1723534310000|2024-08-13 07:31:50|189956.9|189831.9|189942.5|189817.5|189960.6|189835.6|189940.6|189815.6|22
1723534320000|2024-08-13 07:32:00|189945.2|189820.2|189937.5|189812.5|189969|189844|189936.6|189811.6|24
1723534330000|2024-08-13 07:32:10|189938|189813|189939.7|189814.7|189939.7|189814.7|189930.7|189805.7|19
1723534340000|2024-08-13 07:32:20|189940|189815|189942.2|189817.2|189945.3|189820.3|189940|189815|16
1723534350000|2024-08-13 07:32:30|189942.5|189817.5|189942.5|189817.5|189942.5|189817.5|189942.5|189817.5|1
1723534360000|2024-08-13 07:32:40|189940.4|189815.4|189943.5|189818.5|189943.5|189818.5|189939.5|189814.5|5
1723534370000|2024-08-13 07:32:50|189943.6|189818.6|189952.5|189827.5|189958.5|189833.5|189943.6|189818.6|13
1723534380000|2024-08-13 07:33:00|189953|189828|189962.2|189837.2|189962.2|189837.2|189953|189828|6
1723534390000|2024-08-13 07:33:10|189963.4|189838.4|189964.2|189839.2|189966.7|189841.7|189950.1|189825.1|15
1723534400000|2024-08-13 07:33:20|189958.4|189833.4|189928.3|189803.3|189958.4|189833.4|189928.3|189803.3|12
1723534410000|2024-08-13 07:33:30|189926.7|189801.7|189932.3|189807.3|189932.3|189807.3|189919|189794|7
1723534420000|2024-08-13 07:33:40|189933.3|189808.3|189925|189800|189933.3|189808.3|189916.2|189791.2|12
1723534430000|2024-08-13 07:33:50|189925.9|189800.9|189931.1|189806.1|189939.2|189814.2|189925.9|189800.9|22
1723534440000|2024-08-13 07:34:00|189932.7|189807.7|189934.2|189809.2|189934.2|189809.2|189931.9|189806.9|5
1723534450000|2024-08-13 07:34:10|189932|189807|189892.1|189767.1|189934.3|189809.3|189892.1|189767.1|17
1723534470000|2024-08-13 07:34:30|189891.8|189766.8|189900.6|189775.6|189900.6|189775.6|189891.1|189766.1|5
1723534480000|2024-08-13 07:34:40|189900.2|189775.2|189903.3|189778.3|189903.3|189778.3|189892|189767|4
1723534490000|2024-08-13 07:34:50|189903.1|189778.1|189903.4|189778.4|189903.4|189778.4|189903.1|189778.1|2
1723534500000|2024-08-13 07:35:00|189903|189778|189890.1|189765.1|189903|189778|189890.1|189765.1|8
1723534510000|2024-08-13 07:35:10|189888.8|189763.8|189938.2|189813.2|189939.9|189814.9|189888.3|189763.3|24
1723534520000|2024-08-13 07:35:20|189934.7|189809.7|189897.6|189772.6|189934.7|189809.7|189894.7|189769.7|25
1723534530000|2024-08-13 07:35:30|189899.5|189774.5|189902.3|189777.3|189904.2|189779.2|189897.5|189772.5|24
1723534540000|2024-08-13 07:35:40|189899.6|189774.6|189903.5|189778.5|189905.4|189780.4|189896.5|189771.5|20
1723534550000|2024-08-13 07:35:50|189901.1|189776.1|189906.5|189781.5|189910.5|189785.5|189899.8|189774.8|19
1723534560000|2024-08-13 07:36:00|189923.6|189798.6|189918.8|189793.8|189925.6|189800.6|189918.8|189793.8|15
1723534570000|2024-08-13 07:36:10|189918.4|189793.4|189918.4|189793.4|189918.4|189793.4|189918.4|189793.4|1
1723534580000|2024-08-13 07:36:20|189918.3|189793.3|189918.3|189793.3|189918.3|189793.3|189918.3|189793.3|1
1723534590000|2024-08-13 07:36:30|189919|189794|189951.4|189826.4|189952.2|189827.2|189919|189794|11
1723534610000|2024-08-13 07:36:50|189951.6|189826.6|189951.6|189826.6|189951.6|189826.6|189951.6|189826.6|1
1723534620000|2024-08-13 07:37:00|189953.5|189828.5|189971.7|189846.7|189999|189874|189953.5|189828.5|18
1723534630000|2024-08-13 07:37:10|189972.2|189847.2|189974.6|189849.6|189976.8|189851.8|189972.2|189847.2|8
1723534640000|2024-08-13 07:37:20|189974.9|189849.9|189991.1|189866.1|189994.4|189869.4|189974.9|189849.9|11
1723534650000|2024-08-13 07:37:30|189992.3|189867.3|190035.9|189910.9|190037.6|189912.6|189992.3|189867.3|9
1723534660000|2024-08-13 07:37:40|190037.2|189912.2|190057.4|189932.4|190058.8|189933.8|190037.2|189912.2|9
1723534670000|2024-08-13 07:37:50|190058|189933|190043.8|189918.8|190067.1|189942.1|190036.9|189911.9|12
1723534680000|2024-08-13 07:38:00|190044|189919|190002.8|189877.8|190044.4|189919.4|189999.9|189874.9|11
1723534690000|2024-08-13 07:38:10|190004.3|189879.3|189982.3|189857.3|190004.3|189879.3|189967.2|189842.2|10
1723534700000|2024-08-13 07:38:20|189981.1|189856.1|189970|189845|189983.1|189858.1|189958.8|189833.8|18
1723534710000|2024-08-13 07:38:30|189971.5|189846.5|189970.3|189845.3|189971.5|189846.5|189965|189840|17
1723534720000|2024-08-13 07:38:40|189969.7|189844.7|189987.7|189862.7|189989.7|189864.7|189969.7|189844.7|6
1723534740000|2024-08-13 07:39:00|189988.4|189863.4|189980.8|189855.8|189988.4|189863.4|189971.5|189846.5|13
1723534750000|2024-08-13 07:39:10|189982.1|189857.1|189982.3|189857.3|189982.3|189857.3|189980.3|189855.3|6
1723534760000|2024-08-13 07:39:20|189980.2|189855.2|189968|189843|189980.2|189855.2|189965.2|189840.2|21
1723534770000|2024-08-13 07:39:30|189968.7|189843.7|189964.2|189839.2|189968.7|189843.7|189963.7|189838.7|11
1723534780000|2024-08-13 07:39:40|189968.8|189843.8|189937.9|189812.9|189969.9|189844.9|189923.3|189798.3|7
1723534800000|2024-08-13 07:40:00|189936.3|189811.3|189937.4|189812.4|189937.4|189812.4|189936.3|189811.3|2
1723534810000|2024-08-13 07:40:10|189936.9|189811.9|189934.4|189809.4|189943.8|189818.8|189924.4|189799.4|12
1723534820000|2024-08-13 07:40:20|189936.4|189811.4|189957.1|189832.1|189961.1|189836.1|189934.4|189809.4|10
1723534830000|2024-08-13 07:40:30|189960.5|189835.5|189964.6|189839.6|189965|189840|189957.9|189832.9|11
1723534840000|2024-08-13 07:40:40|189962.7|189837.7|189927.8|189802.8|189962.7|189837.7|189927.8|189802.8|8
1723534850000|2024-08-13 07:40:50|189930|189805|189924.5|189799.5|189930|189805|189922.3|189797.3|6
1723534860000|2024-08-13 07:41:00|189926.5|189801.5|189924.9|189799.9|189930|189805|189914|189789|9
1723534870000|2024-08-13 07:41:10|189923.6|189798.6|189908.7|189783.7|189927.2|189802.2|189906.9|189781.9|12
1723534880000|2024-08-13 07:41:20|189908.1|189783.1|189908.1|189783.1|189909|189784|189905.4|189780.4|7
1723534890000|2024-08-13 07:41:30|189908.7|189783.7|189908.7|189783.7|189908.7|189783.7|189908.7|189783.7|1
1723534900000|2024-08-13 07:41:40|189909.3|189784.3|189907.8|189782.8|189909.3|189784.3|189903.9|189778.9|3
1723534910000|2024-08-13 07:41:50|189908.6|189783.6|189906.7|189781.7|189908.6|189783.6|189901.9|189776.9|12
1723534920000|2024-08-13 07:42:00|189908.4|189783.4|189917.9|189792.9|189927.1|189802.1|189906.6|189781.6|20
1723534930000|2024-08-13 07:42:10|189917.3|189792.3|189918.5|189793.5|189920.6|189795.6|189917|189792|14
1723534940000|2024-08-13 07:42:20|189917.8|189792.8|189910.3|189785.3|189921.8|189796.8|189910.3|189785.3|20
1723534950000|2024-08-13 07:42:30|189911.5|189786.5|189920|189795|189928.7|189803.7|189911.5|189786.5|36
1723534960000|2024-08-13 07:42:40|189920.7|189795.7|189921.5|189796.5|189923.3|189798.3|189915.7|189790.7|25
1723534970000|2024-08-13 07:42:50|189926.1|189801.1|189924.3|189799.3|189928.9|189803.9|189923.6|189798.6|21
1723534980000|2024-08-13 07:43:00|189923.5|189798.5|189932.4|189807.4|189934.9|189809.9|189923.5|189798.5|29
1723534990000|2024-08-13 07:43:10|189932.3|189807.3|189941.9|189816.9|189943.5|189818.5|189932.3|189807.3|19
1723535000000|2024-08-13 07:43:20|189940.6|189815.6|189929.9|189804.9|189943.4|189818.4|189926.4|189801.4|19
1723535010000|2024-08-13 07:43:30|189930|189805|189914.2|189789.2|189931.1|189806.1|189896.3|189771.3|24
1723535020000|2024-08-13 07:43:40|189914.5|189789.5|189917.1|189792.1|189917.1|189792.1|189914.4|189789.4|3
1723535030000|2024-08-13 07:43:50|189913.9|189788.9|189922.1|189797.1|189928.9|189803.9|189913.9|189788.9|20
1723535040000|2024-08-13 07:44:00|189916.4|189791.4|189915.3|189790.3|189930.4|189805.4|189915.3|189790.3|11
1723535050000|2024-08-13 07:44:10|189914.2|189789.2|189910.9|189785.9|189914.2|189789.2|189910.3|189785.3|5
1723535060000|2024-08-13 07:44:20|189910.6|189785.6|189908.4|189783.4|189910.6|189785.6|189908.4|189783.4|3
1723535070000|2024-08-13 07:44:30|189910.3|189785.3|189923.2|189798.2|189925.2|189800.2|189908.2|189783.2|13
1723535080000|2024-08-13 07:44:40|189917.8|189792.8|189914.6|189789.6|189922.3|189797.3|189914.6|189789.6|5
1723535090000|2024-08-13 07:44:50|189915.1|189790.1|189917.3|189792.3|189917.3|189792.3|189915.1|189790.1|2
1723535100000|2024-08-13 07:45:00|189918|189793|189915.5|189790.5|189918|189793|189911|189786|6
1723535110000|2024-08-13 07:45:10|189914.8|189789.8|189914.8|189789.8|189914.8|189789.8|189914.8|189789.8|1
1723535120000|2024-08-13 07:45:20|189916.4|189791.4|189916|189791|189918.5|189793.5|189916|189791|3
1723535130000|2024-08-13 07:45:30|189917.9|189792.9|189917.9|189792.9|189917.9|189792.9|189917.9|189792.9|1
1723535140000|2024-08-13 07:45:40|189918.1|189793.1|189918.1|189793.1|189918.1|189793.1|189918.1|189793.1|1
1723535150000|2024-08-13 07:45:50|189914.4|189789.4|189915.2|189790.2|189917.8|189792.8|189914.4|189789.4|4
1723535160000|2024-08-13 07:46:00|189925.2|189800.2|189927.3|189802.3|189927.5|189802.5|189923.1|189798.1|14
1723535170000|2024-08-13 07:46:10|189927.4|189802.4|189927.2|189802.2|189928.2|189803.2|189925.5|189800.5|14
1723535180000|2024-08-13 07:46:20|189926.3|189801.3|189928.4|189803.4|189929.5|189804.5|189925.6|189800.6|9
1723535190000|2024-08-13 07:46:30|189929.5|189804.5|189903.5|189778.5|189935.9|189810.9|189898.3|189773.3|25
1723535200000|2024-08-13 07:46:40|189905.2|189780.2|189843.1|189718.1|189905.2|189780.2|189805.7|189680.7|15
1723535210000|2024-08-13 07:46:50|189844.4|189719.4|189846.5|189721.5|189846.6|189721.6|189844.4|189719.4|3
1723535220000|2024-08-13 07:47:00|189847.2|189722.2|189856.3|189731.3|189856.5|189731.5|189847.2|189722.2|8
1723535230000|2024-08-13 07:47:10|189858|189733|189867.3|189742.3|189867.3|189742.3|189854.3|189729.3|10
1723535240000|2024-08-13 07:47:20|189867.5|189742.5|189864|189739|189867.5|189742.5|189863.9|189738.9|7
1723535250000|2024-08-13 07:47:30|189865.6|189740.6|189831.5|189706.5|189870.1|189745.1|189831.5|189706.5|18
1723535260000|2024-08-13 07:47:40|189830.2|189705.2|189815.2|189690.2|189831|189706|189813.5|189688.5|5
1723535270000|2024-08-13 07:47:50|189817.6|189692.6|189815.6|189690.6|189822.4|189697.4|189812.5|189687.5|16
1723535280000|2024-08-13 07:48:00|189822.7|189697.7|189820.5|189695.5|189824.1|189699.1|189820.5|189695.5|12
1723535290000|2024-08-13 07:48:10|189820.6|189695.6|189820.7|189695.7|189823.1|189698.1|189820.6|189695.6|5
1723535300000|2024-08-13 07:48:20|189819.9|189694.9|189820.2|189695.2|189821.4|189696.4|189812|189687|5
1723535310000|2024-08-13 07:48:30|189820.9|189695.9|189816.6|189691.6|189820.9|189695.9|189811.9|189686.9|8
1723535320000|2024-08-13 07:48:40|189816|189691|189875.2|189750.2|189875.2|189750.2|189816|189691|9
1723535330000|2024-08-13 07:48:50|189874.8|189749.8|189878.1|189753.1|189880.6|189755.6|189874.8|189749.8|10
1723535340000|2024-08-13 07:49:00|189883|189758|189876|189751|189883|189758|189871.9|189746.9|30
1723535350000|2024-08-13 07:49:10|189873.3|189748.3|189878.3|189753.3|189880.6|189755.6|189873.3|189748.3|27
1723535360000|2024-08-13 07:49:20|189876.6|189751.6|189880.2|189755.2|189882.4|189757.4|189876.6|189751.6|10
1723535370000|2024-08-13 07:49:30|189879.7|189754.7|189880.4|189755.4|189882.9|189757.9|189877.3|189752.3|8
1723535380000|2024-08-13 07:49:40|189878.9|189753.9|189879.9|189754.9|189884.5|189759.5|189878.9|189753.9|9
1723535390000|2024-08-13 07:49:50|189880.3|189755.3|189860.2|189735.2|189880.3|189755.3|189856.3|189731.3|17
1723535400000|2024-08-13 07:50:00|189860.6|189735.6|189836.8|189711.8|189863.1|189738.1|189836.8|189711.8|22
1723535410000|2024-08-13 07:50:10|189832.6|189707.6|189831.4|189706.4|189837.9|189712.9|189830.8|189705.8|21
1723535420000|2024-08-13 07:50:20|189832.4|189707.4|189831|189706|189833.3|189708.3|189830.3|189705.3|16
1723535430000|2024-08-13 07:50:30|189832.4|189707.4|189819.6|189694.6|189837.5|189712.5|189813.3|189688.3|21
1723535440000|2024-08-13 07:50:40|189825.8|189700.8|189824.7|189699.7|189827.2|189702.2|189824.4|189699.4|14
1723535450000|2024-08-13 07:50:50|189824.9|189699.9|189807.3|189682.3|189826.3|189701.3|189806.9|189681.9|13
1723535460000|2024-08-13 07:51:00|189817|189692|189817.4|189692.4|189821.9|189696.9|189813.4|189688.4|15
1723535470000|2024-08-13 07:51:10|189819.1|189694.1|189871.5|189746.5|189871.5|189746.5|189817.5|189692.5|14
1723535480000|2024-08-13 07:51:20|189875.3|189750.3|189879.8|189754.8|189882.1|189757.1|189874.2|189749.2|20
1723535490000|2024-08-13 07:51:30|189881.3|189756.3|189881.7|189756.7|189884.3|189759.3|189871.1|189746.1|17
1723535500000|2024-08-13 07:51:40|189881.6|189756.6|189873.8|189748.8|189884|189759|189873.1|189748.1|9
1723535510000|2024-08-13 07:51:50|189874.6|189749.6|189876.3|189751.3|189876.3|189751.3|189874.6|189749.6|2
1723535520000|2024-08-13 07:52:00|189879.8|189754.8|189861.6|189736.6|189889.9|189764.9|189851.3|189726.3|22
1723535530000|2024-08-13 07:52:10|189863.8|189738.8|189862.9|189737.9|189863.8|189738.8|189861.8|189736.8|4
1723535540000|2024-08-13 07:52:20|189862.5|189737.5|189858.9|189733.9|189862.5|189737.5|189853.3|189728.3|7
1723535550000|2024-08-13 07:52:30|189858.5|189733.5|189855.6|189730.6|189858.5|189733.5|189852.1|189727.1|9
1723535560000|2024-08-13 07:52:40|189856.1|189731.1|189836.1|189711.1|189858.8|189733.8|189827.6|189702.6|13
1723535570000|2024-08-13 07:52:50|189831.8|189706.8|189807.9|189682.9|189833.1|189708.1|189807|189682|17
1723535580000|2024-08-13 07:53:00|189808.7|189683.7|189819.7|189694.7|189840.7|189715.7|189808.7|189683.7|11
1723535590000|2024-08-13 07:53:10|189832|189707|189830.7|189705.7|189832.3|189707.3|189830.7|189705.7|4
1723535600000|2024-08-13 07:53:20|189830.4|189705.4|189819.6|189694.6|189830.4|189705.4|189819.6|189694.6|9
1723535610000|2024-08-13 07:53:30|189823.2|189698.2|189847.9|189722.9|189849.9|189724.9|189823.2|189698.2|26
1723535620000|2024-08-13 07:53:40|189846.3|189721.3|189866.4|189741.4|189866.4|189741.4|189842.5|189717.5|19
1723535630000|2024-08-13 07:53:50|189858.4|189733.4|189856.2|189731.2|189858.4|189733.4|189850.2|189725.2|14
1723535640000|2024-08-13 07:54:00|189856.9|189731.9|189852.3|189727.3|189856.9|189731.9|189848.3|189723.3|28
1723535650000|2024-08-13 07:54:10|189853.5|189728.5|189855.6|189730.6|189855.6|189730.6|189851|189726|16
1723535660000|2024-08-13 07:54:20|189854.1|189729.1|189854.4|189729.4|189855.1|189730.1|189849|189724|20
1723535670000|2024-08-13 07:54:30|189854.6|189729.6|189856.7|189731.7|189857.6|189732.6|189850.2|189725.2|12
1723535680000|2024-08-13 07:54:40|189854.4|189729.4|189860.4|189735.4|189860.4|189735.4|189853.7|189728.7|7
1723535690000|2024-08-13 07:54:50|189860.9|189735.9|189838|189713|189860.9|189735.9|189836|189711|23
1723535700000|2024-08-13 07:55:00|189840.2|189715.2|189838.1|189713.1|189842.1|189717.1|189835.2|189710.2|8
1723535710000|2024-08-13 07:55:10|189836.6|189711.6|189803.5|189678.5|189836.6|189711.6|189803.5|189678.5|6
1723535720000|2024-08-13 07:55:20|189801.9|189676.9|189811.9|189686.9|189811.9|189686.9|189779.2|189654.2|23
1723535730000|2024-08-13 07:55:30|189813.1|189688.1|189801.1|189676.1|189813.8|189688.8|189798.3|189673.3|27
1723535740000|2024-08-13 07:55:40|189798.8|189673.8|189801.2|189676.2|189801.2|189676.2|189797.9|189672.9|31
1723535750000|2024-08-13 07:55:50|189800.1|189675.1|189813.8|189688.8|189816.8|189691.8|189797.7|189672.7|30
1723535760000|2024-08-13 07:56:00|189827.6|189702.6|189824.1|189699.1|189827.6|189702.6|189824.1|189699.1|5
1723535770000|2024-08-13 07:56:10|189824.9|189699.9|189856.8|189731.8|189866.2|189741.2|189824.9|189699.9|25
1723535780000|2024-08-13 07:56:20|189856|189731|189842.2|189717.2|189856|189731|189838.6|189713.6|15
1723535790000|2024-08-13 07:56:30|189841.8|189716.8|189841|189716|189843.1|189718.1|189841|189716|6
1723535800000|2024-08-13 07:56:40|189840.9|189715.9|189832.4|189707.4|189840.9|189715.9|189818.1|189693.1|14
1723535810000|2024-08-13 07:56:50|189832.8|189707.8|189827.4|189702.4|189832.8|189707.8|189816.3|189691.3|19
1723535820000|2024-08-13 07:57:00|189831|189706|189826.6|189701.6|189831.6|189706.6|189820.5|189695.5|23
1723535830000|2024-08-13 07:57:10|189824.6|189699.6|189825.2|189700.2|189827|189702|189824|189699|7
1723535840000|2024-08-13 07:57:20|189827.5|189702.5|189818.9|189693.9|189827.5|189702.5|189818.7|189693.7|10
1723535850000|2024-08-13 07:57:30|189820.4|189695.4|189793.6|189668.6|189820.4|189695.4|189785.6|189660.6|23
1723535860000|2024-08-13 07:57:40|189795.3|189670.3|189708.6|189583.6|189795.3|189670.3|189707.1|189582.1|23
1723535870000|2024-08-13 07:57:50|189711.8|189586.8|189711.2|189586.2|189713.6|189588.6|189708.3|189583.3|16
1723535880000|2024-08-13 07:58:00|189712.9|189587.9|189706.2|189581.2|189713.1|189588.1|189705.5|189580.5|9
1723535890000|2024-08-13 07:58:10|189705.4|189580.4|189709.5|189584.5|189711.9|189586.9|189703.6|189578.6|19
1723535900000|2024-08-13 07:58:20|189711.2|189586.2|189711.2|189586.2|189711.2|189586.2|189711.2|189586.2|1
1723535910000|2024-08-13 07:58:30|189710.6|189585.6|189709.2|189584.2|189710.6|189585.6|189709.2|189584.2|2
1723535920000|2024-08-13 07:58:40|189711.9|189586.9|189712.3|189587.3|189712.3|189587.3|189706.7|189581.7|7
1723535930000|2024-08-13 07:58:50|189733.9|189608.9|189747.7|189622.7|189755.4|189630.4|189733.9|189608.9|6
1723535940000|2024-08-13 07:59:00|189751.4|189626.4|189773.3|189648.3|189774.3|189649.3|189747.4|189622.4|12
1723535950000|2024-08-13 07:59:10|189772.3|189647.3|189771.1|189646.1|189772.3|189647.3|189767.3|189642.3|8
1723535960000|2024-08-13 07:59:20|189769.2|189644.2|189772.6|189647.6|189773.8|189648.8|189767.7|189642.7|11
1723535970000|2024-08-13 07:59:30|189773|189648|189803.9|189678.9|189808.5|189683.5|189773|189648|16
1723535980000|2024-08-13 07:59:40|189805.1|189680.1|189806.1|189681.1|189808.4|189683.4|189803.9|189678.9|12
1723535990000|2024-08-13 07:59:50|189804.9|189679.9|189806.1|189681.1|189806.1|189681.1|189804.9|189679.9|5
1723536000000|2024-08-13 08:00:00|189804.1|189679.1|189841|189716|189856.5|189731.5|189804.1|189679.1|17
1723536010000|2024-08-13 08:00:10|189840.6|189715.6|189892.7|189767.7|189893.4|189768.4|189840.2|189715.2|18
1723536020000|2024-08-13 08:00:20|189890|189765|189881.1|189756.1|189890|189765|189877.5|189752.5|21
1723536030000|2024-08-13 08:00:30|189880.6|189755.6|189880.1|189755.1|189883.5|189758.5|189874.6|189749.6|8
1723536040000|2024-08-13 08:00:40|189883|189758|189898.8|189773.8|189919|189794|189883|189758|11
1723536050000|2024-08-13 08:00:50|189899.8|189774.8|189912.3|189787.3|189918.7|189793.7|189898.9|189773.9|22
1723536060000|2024-08-13 08:01:00|189924.3|189799.3|189928.2|189803.2|189928.2|189803.2|189923.7|189798.7|5
1723536070000|2024-08-13 08:01:10|189926.8|189801.8|189927.4|189802.4|189928.9|189803.9|189926.8|189801.8|4
1723536080000|2024-08-13 08:01:20|189926.6|189801.6|189970.9|189845.9|189976.6|189851.6|189911.3|189786.3|22
1723536090000|2024-08-13 08:01:30|189971.5|189846.5|189992.3|189867.3|189993.7|189868.7|189971.5|189846.5|19
1723536100000|2024-08-13 08:01:40|189992.4|189867.4|189990.2|189865.2|189994.4|189869.4|189987.8|189862.8|25
1723536110000|2024-08-13 08:01:50|189990.8|189865.8|189966.4|189841.4|189990.8|189865.8|189964.1|189839.1|10
1723536120000|2024-08-13 08:02:00|189987.6|189862.6|189994|189869|190001.8|189876.8|189987.6|189862.6|13
1723536130000|2024-08-13 08:02:10|189994.1|189869.1|190061.3|189936.3|190062|189937|189993.6|189868.6|20
1723536140000|2024-08-13 08:02:20|190061.8|189936.8|190051.7|189926.7|190062.4|189937.4|190051.7|189926.7|28
1723536150000|2024-08-13 08:02:30|190054.6|189929.6|190060.2|189935.2|190071.3|189946.3|190027.6|189902.6|37
1723536160000|2024-08-13 08:02:40|190059.4|189934.4|190059.4|189934.4|190061.6|189936.6|190058.7|189933.7|11
1723536170000|2024-08-13 08:02:50|190059.6|189934.6|190070|189945|190071.2|189946.2|190038.2|189913.2|31
1723536180000|2024-08-13 08:03:00|190070.4|189945.4|190064|189939|190070.4|189945.4|190064|189939|6
1723536190000|2024-08-13 08:03:10|190059.3|189934.3|190059.7|189934.7|190064.2|189939.2|190059.3|189934.3|15
1723536200000|2024-08-13 08:03:20|190059.6|189934.6|190064.4|189939.4|190073.1|189948.1|190056.9|189931.9|15
1723536210000|2024-08-13 08:03:30|190063.6|189938.6|190061.1|189936.1|190066.4|189941.4|190058.9|189933.9|29
1723536220000|2024-08-13 08:03:40|190060|189935|190091.4|189966.4|190107.6|189982.6|190059.2|189934.2|21
1723536230000|2024-08-13 08:03:50|190091.3|189966.3|190089.6|189964.6|190094.5|189969.5|190085.4|189960.4|11
1723536240000|2024-08-13 08:04:00|190090.1|189965.1|190104.8|189979.8|190105.8|189980.8|190090.1|189965.1|17
1723536250000|2024-08-13 08:04:10|190105.1|189980.1|190101|189976|190105.1|189980.1|190101|189976|2
1723536260000|2024-08-13 08:04:20|190102.4|189977.4|190108.6|189983.6|190108.6|189983.6|190101.1|189976.1|7
1723536270000|2024-08-13 08:04:30|190104.5|189979.5|190093.1|189968.1|190107.6|189982.6|190091.3|189966.3|16
1723536280000|2024-08-13 08:04:40|190093|189968|190073.1|189948.1|190100.3|189975.3|190070.4|189945.4|29
1723536290000|2024-08-13 08:04:50|190074.4|189949.4|190074.3|189949.3|190078.3|189953.3|190070.9|189945.9|10
1723536300000|2024-08-13 08:05:00|190074.8|189949.8|190074.4|189949.4|190076.7|189951.7|190074.4|189949.4|4
1723536310000|2024-08-13 08:05:10|190072.9|189947.9|190058.3|189933.3|190072.9|189947.9|190054.8|189929.8|13
1723536320000|2024-08-13 08:05:20|190057.9|189932.9|190001.4|189876.4|190057.9|189932.9|190000.3|189875.3|19
1723536330000|2024-08-13 08:05:30|189999.3|189874.3|189989.2|189864.2|189999.3|189874.3|189985.9|189860.9|12
1723536340000|2024-08-13 08:05:40|189988.2|189863.2|189998.3|189873.3|189998.3|189873.3|189986.9|189861.9|12
1723536350000|2024-08-13 08:05:50|189997.7|189872.7|189996.3|189871.3|189997.7|189872.7|189994.5|189869.5|4
1723536360000|2024-08-13 08:06:00|189999|189874|190026.2|189901.2|190027.5|189902.5|189999|189874|17
1723536370000|2024-08-13 08:06:10|190027.4|189902.4|190023.2|189898.2|190027.4|189902.4|190023.2|189898.2|5
1723536380000|2024-08-13 08:06:20|190024.2|189899.2|190024.6|189899.6|190024.6|189899.6|190024.2|189899.2|2
1723536390000|2024-08-13 08:06:30|190026|189901|190031.8|189906.8|190034.2|189909.2|190021.2|189896.2|22
1723536400000|2024-08-13 08:06:40|190034.5|189909.5|190078.5|189953.5|190078.5|189953.5|190026.1|189901.1|21
1723536410000|2024-08-13 08:06:50|190077.2|189952.2|190071.2|189946.2|190077.2|189952.2|190060.8|189935.8|15
1723536420000|2024-08-13 08:07:00|190071.6|189946.6|190097.6|189972.6|190102.8|189977.8|190071.6|189946.6|19
1723536430000|2024-08-13 08:07:10|190098.4|189973.4|190082.1|189957.1|190098.4|189973.4|190081.1|189956.1|4
1723536440000|2024-08-13 08:07:20|190082.8|189957.8|190082|189957|190082.8|189957.8|190082|189957|2
1723536450000|2024-08-13 08:07:30|190083.1|189958.1|190064.4|189939.4|190100.5|189975.5|190064.4|189939.4|17
1723536460000|2024-08-13 08:07:40|190061|189936|190062.5|189937.5|190064.2|189939.2|190058.8|189933.8|8
1723536470000|2024-08-13 08:07:50|190061.5|189936.5|190062|189937|190062.5|189937.5|190059|189934|6
1723536480000|2024-08-13 08:08:00|190058.8|189933.8|190092.5|189967.5|190093|189968|190058.8|189933.8|10
1723536490000|2024-08-13 08:08:10|190093.3|189968.3|190103.2|189978.2|190103.4|189978.4|190093.3|189968.3|4
1723536500000|2024-08-13 08:08:20|190104.9|189979.9|190111.7|189986.7|190111.7|189986.7|190102.6|189977.6|10
1723536510000|2024-08-13 08:08:30|190110.5|189985.5|190102.1|189977.1|190115.5|189990.5|190099.7|189974.7|9
1723536520000|2024-08-13 08:08:40|190104.8|189979.8|190104.1|189979.1|190105.7|189980.7|190102.3|189977.3|13
1723536530000|2024-08-13 08:08:50|190105|189980|190102.8|189977.8|190105.3|189980.3|190102.6|189977.6|13
1723536540000|2024-08-13 08:09:00|190103.1|189978.1|190102.8|189977.8|190103.1|189978.1|190101.5|189976.5|7
1723536550000|2024-08-13 08:09:10|190103.3|189978.3|190128.7|190003.7|190131.3|190006.3|190103.3|189978.3|9
1723536560000|2024-08-13 08:09:20|190128.9|190003.9|190128.9|190003.9|190128.9|190003.9|190128.9|190003.9|1
1723536570000|2024-08-13 08:09:30|190128.8|190003.8|190128.8|190003.8|190128.8|190003.8|190128.8|190003.8|1
1723536580000|2024-08-13 08:09:40|190127.5|190002.5|190129.1|190004.1|190130.5|190005.5|190113.2|189988.2|5
1723536590000|2024-08-13 08:09:50|190138.2|190013.2|190111.6|189986.6|190140|190015|190110.3|189985.3|15
1723536600000|2024-08-13 08:10:00|190114.1|189989.1|190115|189990|190117.4|189992.4|190114.1|189989.1|8
1723536610000|2024-08-13 08:10:10|190116.1|189991.1|190114.9|189989.9|190119|189994|190113.2|189988.2|15
1723536620000|2024-08-13 08:10:20|190114|189989|190088.1|189963.1|190115.1|189990.1|190082.8|189957.8|10
1723536630000|2024-08-13 08:10:30|190087.2|189962.2|190086.2|189961.2|190087.2|189962.2|190086.2|189961.2|2
1723536660000|2024-08-13 08:11:00|190097.3|189972.3|190102|189977|190102|189977|190097.3|189972.3|2
1723536670000|2024-08-13 08:11:10|190098.3|189973.3|190098.3|189973.3|190098.3|189973.3|190098.3|189973.3|1
1723536680000|2024-08-13 08:11:20|190088.6|189963.6|190088.9|189963.9|190088.9|189963.9|190085.6|189960.6|3
1723536690000|2024-08-13 08:11:30|190085.5|189960.5|190087.4|189962.4|190087.4|189962.4|190085.5|189960.5|2
1723536700000|2024-08-13 08:11:40|190087.7|189962.7|190084.9|189959.9|190087.7|189962.7|190082.3|189957.3|8
1723536710000|2024-08-13 08:11:50|190086|189961|190084.1|189959.1|190086.7|189961.7|190083.3|189958.3|10
1723536720000|2024-08-13 08:12:00|190085.4|189960.4|190089.2|189964.2|190089.2|189964.2|190085.4|189960.4|6
1723536740000|2024-08-13 08:12:20|190090.2|189965.2|190104.3|189979.3|190119|189994|190090.2|189965.2|17
1723536750000|2024-08-13 08:12:30|190109.4|189984.4|190121.1|189996.1|190121.9|189996.9|190109.4|189984.4|9
1723536760000|2024-08-13 08:12:40|190120.7|189995.7|190122.4|189997.4|190122.4|189997.4|190118.1|189993.1|14
1723536770000|2024-08-13 08:12:50|190121.7|189996.7|190118.4|189993.4|190121.7|189996.7|190117.3|189992.3|10
1723536780000|2024-08-13 08:13:00|190119.9|189994.9|190121.7|189996.7|190121.7|189996.7|190119.9|189994.9|4
1723536790000|2024-08-13 08:13:10|190119.7|189994.7|190117.3|189992.3|190119.7|189994.7|190116.5|189991.5|7
1723536800000|2024-08-13 08:13:20|190118.9|189993.9|190144.8|190019.8|190145.6|190020.6|190118.9|189993.9|9
1723536810000|2024-08-13 08:13:30|190145.9|190020.9|190165.2|190040.2|190182.1|190057.1|190145.9|190020.9|12
1723536820000|2024-08-13 08:13:40|190163.6|190038.6|190161.7|190036.7|190167.2|190042.2|190161.2|190036.2|16
1723536830000|2024-08-13 08:13:50|190128|190003|190129|190004|190130.5|190005.5|190122.4|189997.4|10
1723536840000|2024-08-13 08:14:00|190129.8|190004.8|190149|190024|190149|190024|190129.8|190004.8|9
1723536850000|2024-08-13 08:14:10|190149.6|190024.6|190145.9|190020.9|190149.6|190024.6|190145.9|190020.9|5
1723536860000|2024-08-13 08:14:20|190138.1|190013.1|190137.9|190012.9|190140.3|190015.3|190135.9|190010.9|18
1723536870000|2024-08-13 08:14:30|190138.8|190013.8|190141.9|190016.9|190142.3|190017.3|190135.5|190010.5|18
1723536880000|2024-08-13 08:14:40|190141.5|190016.5|190135.6|190010.6|190142.1|190017.1|190134.4|190009.4|21
1723536890000|2024-08-13 08:14:50|190135.9|190010.9|190110.4|189985.4|190137|190012|190103.2|189978.2|17
1723536900000|2024-08-13 08:15:00|190105.2|189980.2|190106.4|189981.4|190110|189985|190103.6|189978.6|10
1723536910000|2024-08-13 08:15:10|190106.8|189981.8|190106.4|189981.4|190108.8|189983.8|190103.8|189978.8|6
1723536920000|2024-08-13 08:15:20|190108.8|189983.8|190116.4|189991.4|190117.2|189992.2|190108.8|189983.8|5
1723536930000|2024-08-13 08:15:30|190120.1|189995.1|190129.8|190004.8|190130.1|190005.1|190120.1|189995.1|23
1723536940000|2024-08-13 08:15:40|190128.6|190003.6|190129.5|190004.5|190130.4|190005.4|190127.9|190002.9|10
1723536950000|2024-08-13 08:15:50|190130.6|190005.6|190129.4|190004.4|190130.9|190005.9|190129.4|190004.4|8
1723536960000|2024-08-13 08:16:00|190136.9|190011.9|190152.5|190027.5|190152.5|190027.5|190136.9|190011.9|9
1723536970000|2024-08-13 08:16:10|190152.4|190027.4|190167.2|190042.2|190167.9|190042.9|190152.4|190027.4|18
1723536980000|2024-08-13 08:16:20|190165.4|190040.4|190178.6|190053.6|190179.2|190054.2|190164.9|190039.9|16
1723536990000|2024-08-13 08:16:30|190174.8|190049.8|190162.9|190037.9|190174.8|190049.8|190162.1|190037.1|4
1723537000000|2024-08-13 08:16:40|190162.4|190037.4|190162.3|190037.3|190165.3|190040.3|190161.2|190036.2|15
1723537010000|2024-08-13 08:16:50|190164.1|190039.1|190193.9|190068.9|190196|190071|190161.8|190036.8|15
1723537020000|2024-08-13 08:17:00|190196.4|190071.4|190221.5|190096.5|190223.2|190098.2|190196.4|190071.4|9
1723537030000|2024-08-13 08:17:10|190218.7|190093.7|190213.2|190088.2|190218.7|190093.7|190207|190082|9
1723537040000|2024-08-13 08:17:20|190213.5|190088.5|190212.9|190087.9|190214.9|190089.9|190210.5|190085.5|10
1723537050000|2024-08-13 08:17:30|190213.1|190088.1|190211.8|190086.8|190213.1|190088.1|190209.6|190084.6|3
1723537070000|2024-08-13 08:17:50|190208.5|190083.5|190208.5|190083.5|190208.5|190083.5|190208.5|190083.5|1
1723537080000|2024-08-13 08:18:00|190212.9|190087.9|190231.6|190106.6|190231.6|190106.6|190212.9|190087.9|6
1723537090000|2024-08-13 08:18:10|190232.2|190107.2|190232.2|190107.2|190232.2|190107.2|190232.2|190107.2|1
1723537100000|2024-08-13 08:18:20|190232.3|190107.3|190233.6|190108.6|190233.6|190108.6|190232.3|190107.3|2
1723537110000|2024-08-13 08:18:30|190234.5|190109.5|190212.9|190087.9|190234.5|190109.5|190210.4|190085.4|10
1723537120000|2024-08-13 08:18:40|190212.7|190087.7|190212.8|190087.8|190215.3|190090.3|190210.2|190085.2|7
1723537140000|2024-08-13 08:19:00|190212.7|190087.7|190217.6|190092.6|190219.4|190094.4|190212.7|190087.7|11
1723537150000|2024-08-13 08:19:10|190219.4|190094.4|190215.8|190090.8|190222.7|190097.7|190215.8|190090.8|8
1723537160000|2024-08-13 08:19:20|190215.7|190090.7|190213.7|190088.7|190215.7|190090.7|190213.7|190088.7|2
1723537170000|2024-08-13 08:19:30|190215.4|190090.4|190213.2|190088.2|190221.9|190096.9|190213.2|190088.2|7
1723537180000|2024-08-13 08:19:40|190214.1|190089.1|190213.3|190088.3|190214.3|190089.3|190213.2|190088.2|6
1723537190000|2024-08-13 08:19:50|190214.2|190089.2|190217.5|190092.5|190217.5|190092.5|190213.2|190088.2|7
1723537200000|2024-08-13 08:20:00|190219.3|190094.3|190226.7|190101.7|190238.9|190113.9|190219.3|190094.3|19
1723537210000|2024-08-13 08:20:10|190224.9|190099.9|190221.4|190096.4|190224.9|190099.9|190219.6|190094.6|5
1723537220000|2024-08-13 08:20:20|190222.5|190097.5|190222.6|190097.6|190222.6|190097.6|190220.5|190095.5|3
1723537230000|2024-08-13 08:20:30|190224.9|190099.9|190225|190100|190238.7|190113.7|190223.4|190098.4|14
1723537240000|2024-08-13 08:20:40|190224|190099|190235.8|190110.8|190235.8|190110.8|190221.4|190096.4|7
1723537250000|2024-08-13 08:20:50|190237.5|190112.5|190236.3|190111.3|190238.1|190113.1|190235.4|190110.4|11
1723537260000|2024-08-13 08:21:00|190238.7|190113.7|190227.4|190102.4|190248|190123|190227.4|190102.4|13
1723537270000|2024-08-13 08:21:10|190227.1|190102.1|190227.2|190102.2|190230.1|190105.1|190227.1|190102.1|8
1723537280000|2024-08-13 08:21:20|190227.7|190102.7|190230.7|190105.7|190230.7|190105.7|190227.7|190102.7|3
1723537290000|2024-08-13 08:21:30|190232.3|190107.3|190293|190168|190295.6|190170.6|190232.3|190107.3|15
1723537300000|2024-08-13 08:21:40|190291.6|190166.6|190279.9|190154.9|190291.6|190166.6|190277.9|190152.9|9
1723537310000|2024-08-13 08:21:50|190279|190154|190279.8|190154.8|190279.8|190154.8|190276.8|190151.8|9
1723537320000|2024-08-13 08:22:00|190281|190156|190299.9|190174.9|190308.7|190183.7|190281|190156|10
1723537330000|2024-08-13 08:22:10|190303.3|190178.3|190289.7|190164.7|190303.7|190178.7|190289.7|190164.7|7
1723537340000|2024-08-13 08:22:20|190291.4|190166.4|190292|190167|190296.7|190171.7|190286.6|190161.6|6
1723537350000|2024-08-13 08:22:30|190297.1|190172.1|190289.1|190164.1|190308.2|190183.2|190289.1|190164.1|8
1723537360000|2024-08-13 08:22:40|190288.7|190163.7|190280.5|190155.5|190288.7|190163.7|190280.4|190155.4|6
1723537370000|2024-08-13 08:22:50|190280.8|190155.8|190279.3|190154.3|190283.7|190158.7|190277.2|190152.2|21
1723537380000|2024-08-13 08:23:00|190283|190158|190260|190135|190283|190158|190249.6|190124.6|15
1723537390000|2024-08-13 08:23:10|190260.9|190135.9|190323.7|190198.7|190333.9|190208.9|190260.9|190135.9|15
1723537400000|2024-08-13 08:23:20|190323.1|190198.1|190323.1|190198.1|190323.1|190198.1|190323.1|190198.1|1
1723537410000|2024-08-13 08:23:30|190320|190195|190320.5|190195.5|190323.1|190198.1|190319.1|190194.1|18
1723537420000|2024-08-13 08:23:40|190320.4|190195.4|190321.4|190196.4|190323.8|190198.8|190316.4|190191.4|18
1723537430000|2024-08-13 08:23:50|190319.2|190194.2|190322.7|190197.7|190326.2|190201.2|190317.8|190192.8|24
1723537440000|2024-08-13 08:24:00|190320.7|190195.7|190351.5|190226.5|190353.6|190228.6|190320.7|190195.7|14
1723537450000|2024-08-13 08:24:10|190350.4|190225.4|190353.4|190228.4|190355.3|190230.3|190344.1|190219.1|32
1723537460000|2024-08-13 08:24:20|190352.9|190227.9|190352.3|190227.3|190354.7|190229.7|190350.4|190225.4|11
1723537470000|2024-08-13 08:24:30|190350.2|190225.2|190353.2|190228.2|190353.2|190228.2|190350.1|190225.1|12
1723537480000|2024-08-13 08:24:40|190351.5|190226.5|190288.9|190163.9|190351.5|190226.5|190277.6|190152.6|9
1723537490000|2024-08-13 08:24:50|190290.6|190165.6|190315.7|190190.7|190322.7|190197.7|190290.6|190165.6|18
1723537500000|2024-08-13 08:25:00|190321.8|190196.8|190321.4|190196.4|190323.9|190198.9|190321.4|190196.4|12
1723537510000|2024-08-13 08:25:10|190322.1|190197.1|190319.2|190194.2|190323.9|190198.9|190319.2|190194.2|16
1723537520000|2024-08-13 08:25:20|190321|190196|190284|190159|190321|190196|190281|190156|18
1723537530000|2024-08-13 08:25:30|190278.9|190153.9|190286.5|190161.5|190286.6|190161.6|190278.7|190153.7|12
1723537540000|2024-08-13 08:25:40|190286.6|190161.6|190286.8|190161.8|190287.3|190162.3|190285.2|190160.2|5
1723537550000|2024-08-13 08:25:50|190288.6|190163.6|190257|190132|190288.6|190163.6|190257|190132|7
1723537560000|2024-08-13 08:26:00|190298.6|190173.6|190287|190162|190298.6|190173.6|190287|190162|27
1723537570000|2024-08-13 08:26:10|190285.7|190160.7|190283.5|190158.5|190287.5|190162.5|190283.1|190158.1|7
1723537580000|2024-08-13 08:26:20|190284.3|190159.3|190292|190167|190292|190167|190282.2|190157.2|18
1723537590000|2024-08-13 08:26:30|190299.6|190174.6|190297.6|190172.6|190300.2|190175.2|190297.6|190172.6|5
1723537600000|2024-08-13 08:26:40|190299.2|190174.2|190296.6|190171.6|190299.7|190174.7|190296.1|190171.1|8
1723537610000|2024-08-13 08:26:50|190298.6|190173.6|190293.7|190168.7|190300.4|190175.4|190293.4|190168.4|10
1723537620000|2024-08-13 08:27:00|190294.9|190169.9|190293|190168|190294.9|190169.9|190292.6|190167.6|5
1723537630000|2024-08-13 08:27:10|190292.9|190167.9|190292.9|190167.9|190292.9|190167.9|190292.9|190167.9|1
1723537640000|2024-08-13 08:27:20|190293.3|190168.3|190293.9|190168.9|190296.1|190171.1|190293.2|190168.2|4
1723537650000|2024-08-13 08:27:30|190297.6|190172.6|190302.3|190177.3|190304.4|190179.4|190295.2|190170.2|18
1723537660000|2024-08-13 08:27:40|190303.6|190178.6|190326.2|190201.2|190327.2|190202.2|190301.2|190176.2|26
1723537670000|2024-08-13 08:27:50|190325.4|190200.4|190293.3|190168.3|190325.6|190200.6|190291|190166|13
1723537680000|2024-08-13 08:28:00|190296.2|190171.2|190298.1|190173.1|190298.8|190173.8|190296|190171|5
1723537690000|2024-08-13 08:28:10|190297.6|190172.6|190295.7|190170.7|190297.7|190172.7|190295.6|190170.6|6
1723537700000|2024-08-13 08:28:20|190297.7|190172.7|190296.1|190171.1|190298|190173|190295.7|190170.7|8
1723537710000|2024-08-13 08:28:30|190302.2|190177.2|190292.4|190167.4|190302.2|190177.2|190290.7|190165.7|19
1723537720000|2024-08-13 08:28:40|190289.1|190164.1|190293.3|190168.3|190294.5|190169.5|190289.1|190164.1|9
1723537730000|2024-08-13 08:28:50|190291.7|190166.7|190292.9|190167.9|190293.1|190168.1|190291.1|190166.1|7
1723537740000|2024-08-13 08:29:00|190294.8|190169.8|190294.9|190169.9|190298.2|190173.2|190294.4|190169.4|8
1723537750000|2024-08-13 08:29:10|190295.9|190170.9|190296.8|190171.8|190296.8|190171.8|190294.3|190169.3|4
1723537760000|2024-08-13 08:29:20|190297.1|190172.1|190310.1|190185.1|190312.5|190187.5|190297.1|190172.1|6
1723537770000|2024-08-13 08:29:30|190310.9|190185.9|190293.7|190168.7|190310.9|190185.9|190293.7|190168.7|3
1723537780000|2024-08-13 08:29:40|190292.1|190167.1|190292.3|190167.3|190292.3|190167.3|190291.1|190166.1|3
1723537800000|2024-08-13 08:30:00|190291.4|190166.4|190301.5|190176.5|190305|190180|190289.8|190164.8|14
1723537810000|2024-08-13 08:30:10|190303|190178|190301.1|190176.1|190304.5|190179.5|190300.4|190175.4|8
1723537820000|2024-08-13 08:30:20|190302.5|190177.5|190298.1|190173.1|190303|190178|190292.7|190167.7|12
1723537830000|2024-08-13 08:30:30|190298.8|190173.8|190301.4|190176.4|190303|190178|190298.8|190173.8|4
1723537840000|2024-08-13 08:30:40|190301.2|190176.2|190325.5|190200.5|190325.5|190200.5|190295|190170|7
1723537850000|2024-08-13 08:30:50|190328.3|190203.3|190321.8|190196.8|190328.3|190203.3|190321.8|190196.8|3
1723537860000|2024-08-13 08:31:00|190317.8|190192.8|190321.8|190196.8|190321.9|190196.9|190317.8|190192.8|3
1723537870000|2024-08-13 08:31:10|190321.9|190196.9|190339.5|190214.5|190340.7|190215.7|190321.9|190196.9|6
1723537880000|2024-08-13 08:31:20|190339.2|190214.2|190339.2|190214.2|190339.2|190214.2|190339.2|190214.2|1
1723537890000|2024-08-13 08:31:30|190340.1|190215.1|190326.1|190201.1|190340.1|190215.1|190323.2|190198.2|7
1723537900000|2024-08-13 08:31:40|190325.4|190200.4|190321.5|190196.5|190325.4|190200.4|190321.5|190196.5|5
1723537910000|2024-08-13 08:31:50|190323.4|190198.4|190327.7|190202.7|190327.7|190202.7|190319.4|190194.4|10
1723537920000|2024-08-13 08:32:00|190327.6|190202.6|190335.6|190210.6|190336.8|190211.8|190327.6|190202.6|17
1723537930000|2024-08-13 08:32:10|190335|190210|190326.1|190201.1|190337.6|190212.6|190323.8|190198.8|19
1723537940000|2024-08-13 08:32:20|190325.2|190200.2|190335.3|190210.3|190335.3|190210.3|190321.1|190196.1|13
1723537950000|2024-08-13 08:32:30|190334.1|190209.1|190322.5|190197.5|190334.1|190209.1|190320.9|190195.9|23
1723537960000|2024-08-13 08:32:40|190325.1|190200.1|190323.5|190198.5|190328.5|190203.5|190321.3|190196.3|32
1723537970000|2024-08-13 08:32:50|190324.1|190199.1|190296.7|190171.7|190324.1|190199.1|190296.7|190171.7|7
1723537980000|2024-08-13 08:33:00|190298|190173|190301.6|190176.6|190302.7|190177.7|190297.7|190172.7|19
1723537990000|2024-08-13 08:33:10|190302.4|190177.4|190300.7|190175.7|190304.1|190179.1|190300.7|190175.7|17
1723538000000|2024-08-13 08:33:20|190302.2|190177.2|190297.6|190172.6|190302.2|190177.2|190296.7|190171.7|10
1723538010000|2024-08-13 08:33:30|190298.6|190173.6|190300.4|190175.4|190302.6|190177.6|190298.6|190173.6|9
1723538020000|2024-08-13 08:33:40|190299.4|190174.4|190303.1|190178.1|190303.1|190178.1|190299.4|190174.4|16
1723538030000|2024-08-13 08:33:50|190301.9|190176.9|190299.3|190174.3|190303.2|190178.2|190299.2|190174.2|15
1723538040000|2024-08-13 08:34:00|190301|190176|190299.3|190174.3|190301.3|190176.3|190298.7|190173.7|12
1723538050000|2024-08-13 08:34:10|190302.6|190177.6|190302.4|190177.4|190302.6|190177.6|190299.2|190174.2|22
1723538060000|2024-08-13 08:34:20|190302.2|190177.2|190356.1|190231.1|190357.5|190232.5|190302.2|190177.2|4
1723538070000|2024-08-13 08:34:30|190354.7|190229.7|190343.7|190218.7|190355.9|190230.9|190343.7|190218.7|11
1723538080000|2024-08-13 08:34:40|190346.2|190221.2|190346.8|190221.8|190349.4|190224.4|190345.3|190220.3|5
1723538090000|2024-08-13 08:34:50|190350.9|190225.9|190353.1|190228.1|190355.1|190230.1|190349.3|190224.3|27
1723538100000|2024-08-13 08:35:00|190353.8|190228.8|190349.2|190224.2|190357.9|190232.9|190349.2|190224.2|16
1723538110000|2024-08-13 08:35:10|190353.2|190228.2|190351.6|190226.6|190355.1|190230.1|190351.6|190226.6|15
1723538120000|2024-08-13 08:35:20|190353.3|190228.3|190356.2|190231.2|190356.2|190231.2|190349.3|190224.3|28
1723538130000|2024-08-13 08:35:30|190358.6|190233.6|190407.7|190282.7|190410.2|190285.2|190358.6|190233.6|12
1723538140000|2024-08-13 08:35:40|190410.1|190285.1|190394.5|190269.5|190410.1|190285.1|190394.5|190269.5|7
1723538150000|2024-08-13 08:35:50|190393.3|190268.3|190392|190267|190393.3|190268.3|190390.5|190265.5|5
1723538160000|2024-08-13 08:36:00|190392.6|190267.6|190391.3|190266.3|190395.2|190270.2|190389.6|190264.6|5
1723538170000|2024-08-13 08:36:10|190393.7|190268.7|190393.7|190268.7|190393.7|190268.7|190391.4|190266.4|3
1723538180000|2024-08-13 08:36:20|190393.6|190268.6|190395.4|190270.4|190396.5|190271.5|190393.3|190268.3|6
1723538190000|2024-08-13 08:36:30|190398.3|190273.3|190396.3|190271.3|190400.2|190275.2|190396.3|190271.3|6
1723538200000|2024-08-13 08:36:40|190393.5|190268.5|190398.3|190273.3|190398.3|190273.3|190375.9|190250.9|4
1723538210000|2024-08-13 08:36:50|190399|190274|190403.2|190278.2|190403.2|190278.2|190399|190274|3
1723538220000|2024-08-13 08:37:00|190400.5|190275.5|190406.1|190281.1|190415.5|190290.5|190400.5|190275.5|12
1723538230000|2024-08-13 08:37:10|190405.2|190280.2|190406.1|190281.1|190406.1|190281.1|190403.6|190278.6|9
1723538240000|2024-08-13 08:37:20|190403.8|190278.8|190403.8|190278.8|190403.8|190278.8|190403.8|190278.8|1
1723538250000|2024-08-13 08:37:30|190404.7|190279.7|190412|190287|190412|190287|190403.9|190278.9|9
1723538260000|2024-08-13 08:37:40|190411|190286|190411.9|190286.9|190411.9|190286.9|190411|190286|2
1723538270000|2024-08-13 08:37:50|190414.3|190289.3|190410|190285|190414.3|190289.3|190401.3|190276.3|12
1723538280000|2024-08-13 08:38:00|190406.8|190281.8|190409.7|190284.7|190410.2|190285.2|190406.8|190281.8|10
1723538290000|2024-08-13 08:38:10|190407.2|190282.2|190402.7|190277.7|190409.8|190284.8|190399.2|190274.2|13
1723538300000|2024-08-13 08:38:20|190399.8|190274.8|190401.6|190276.6|190401.6|190276.6|190399.8|190274.8|4
1723538310000|2024-08-13 08:38:30|190402.6|190277.6|190400.5|190275.5|190402.6|190277.6|190397.9|190272.9|6
1723538320000|2024-08-13 08:38:40|190401.7|190276.7|190399.7|190274.7|190401.7|190276.7|190398.2|190273.2|17
1723538330000|2024-08-13 08:38:50|190400|190275|190378|190253|190401.7|190276.7|190370.4|190245.4|9
1723538340000|2024-08-13 08:39:00|190377.4|190252.4|190378|190253|190378|190253|190377.4|190252.4|2
1723538350000|2024-08-13 08:39:10|190379.8|190254.8|190377.1|190252.1|190379.8|190254.8|190377.1|190252.1|8
1723538360000|2024-08-13 08:39:20|190374.3|190249.3|190380.2|190255.2|190380.2|190255.2|190374.3|190249.3|2
1723538370000|2024-08-13 08:39:30|190381.7|190256.7|190381.2|190256.2|190381.9|190256.9|190381.2|190256.2|3
1723538380000|2024-08-13 08:39:40|190381.7|190256.7|190383.9|190258.9|190383.9|190258.9|190381.7|190256.7|2
1723538390000|2024-08-13 08:39:50|190383.6|190258.6|190382.3|190257.3|190383.7|190258.7|190380.8|190255.8|9
1723538400000|2024-08-13 08:40:00|190383.6|190258.6|190383.5|190258.5|190387|190262|190383.4|190258.4|13
1723538410000|2024-08-13 08:40:10|190384.7|190259.7|190369.6|190244.6|190384.7|190259.7|190368.6|190243.6|12
1723538420000|2024-08-13 08:40:20|190366.1|190241.1|190383.2|190258.2|190387.9|190262.9|190366.1|190241.1|10
1723538430000|2024-08-13 08:40:30|190383.9|190258.9|190388.3|190263.3|190391.3|190266.3|190383.1|190258.1|13
1723538440000|2024-08-13 08:40:40|190386.9|190261.9|190400.3|190275.3|190401.6|190276.6|190386.9|190261.9|13
1723538450000|2024-08-13 08:40:50|190400.4|190275.4|190382.4|190257.4|190400.4|190275.4|190377|190252|12
1723538460000|2024-08-13 08:41:00|190383.5|190258.5|190388.7|190263.7|190390.7|190265.7|190377|190252|20
1723538470000|2024-08-13 08:41:10|190388.1|190263.1|190389.4|190264.4|190392.4|190267.4|190385.3|190260.3|14
1723538480000|2024-08-13 08:41:20|190388.4|190263.4|190392.2|190267.2|190393.2|190268.2|190388.4|190263.4|8
1723538490000|2024-08-13 08:41:30|190392.1|190267.1|190385.7|190260.7|190392.1|190267.1|190380.8|190255.8|4
1723538500000|2024-08-13 08:41:40|190383.9|190258.9|190385.9|190260.9|190386.6|190261.6|190383.9|190258.9|9
1723538510000|2024-08-13 08:41:50|190384.8|190259.8|190383|190258|190387.1|190262.1|190382.6|190257.6|12
1723538520000|2024-08-13 08:42:00|190382|190257|190323.6|190198.6|190382|190257|190316.4|190191.4|16
1723538530000|2024-08-13 08:42:10|190326.1|190201.1|190333.8|190208.8|190335.1|190210.1|190303.6|190178.6|17
1723538540000|2024-08-13 08:42:20|190333|190208|190326.2|190201.2|190333|190208|190324.1|190199.1|12
1723538550000|2024-08-13 08:42:30|190322.7|190197.7|190327.4|190202.4|190327.4|190202.4|190321.7|190196.7|15
1723538560000|2024-08-13 08:42:40|190328.3|190203.3|190329.2|190204.2|190332.5|190207.5|190325.8|190200.8|11
1723538570000|2024-08-13 08:42:50|190330.2|190205.2|190325.7|190200.7|190330.2|190205.2|190321.7|190196.7|23
1723538580000|2024-08-13 08:43:00|190325.1|190200.1|190325.1|190200.1|190326.6|190201.6|190322.2|190197.2|18
1723538590000|2024-08-13 08:43:10|190325.5|190200.5|190330.6|190205.6|190330.6|190205.6|190325.5|190200.5|4
1723538600000|2024-08-13 08:43:20|190330.8|190205.8|190343.2|190218.2|190343.2|190218.2|190330.8|190205.8|3
1723538610000|2024-08-13 08:43:30|190343.5|190218.5|190341.9|190216.9|190343.5|190218.5|190341.3|190216.3|17
1723538620000|2024-08-13 08:43:40|190343.2|190218.2|190346.7|190221.7|190346.7|190221.7|190341.4|190216.4|9
1723538630000|2024-08-13 08:43:50|190348.6|190223.6|190357.1|190232.1|190360.6|190235.6|190348.6|190223.6|13
1723538640000|2024-08-13 08:44:00|190356.6|190231.6|190356.6|190231.6|190356.6|190231.6|190356.6|190231.6|1
1723538650000|2024-08-13 08:44:10|190357.6|190232.6|190356.7|190231.7|190357.6|190232.6|190356.7|190231.7|5
1723538660000|2024-08-13 08:44:20|190370|190245|190360|190235|190370|190245|190360|190235|3
1723538670000|2024-08-13 08:44:30|190358|190233|190372|190247|190376.2|190251.2|190358|190233|16
1723538680000|2024-08-13 08:44:40|190373.9|190248.9|190375.7|190250.7|190378|190253|190373.9|190248.9|12
1723538690000|2024-08-13 08:44:50|190378|190253|190373.8|190248.8|190378.6|190253.6|190372.6|190247.6|8
1723538700000|2024-08-13 08:45:00|190371.4|190246.4|190389.3|190264.3|190396|190271|190371.4|190246.4|14
1723538710000|2024-08-13 08:45:10|190395.2|190270.2|190397.2|190272.2|190397.6|190272.6|190389.9|190264.9|31
1723538720000|2024-08-13 08:45:20|190392.8|190267.8|190395|190270|190398.1|190273.1|190390.2|190265.2|25
1723538730000|2024-08-13 08:45:30|190392.6|190267.6|190392.8|190267.8|190396|190271|190391.2|190266.2|29
1723538740000|2024-08-13 08:45:40|190393.6|190268.6|190390.8|190265.8|190396.1|190271.1|190390.2|190265.2|26
1723538750000|2024-08-13 08:45:50|190393|190268|190389.7|190264.7|190394|190269|190389.6|190264.6|25
1723538760000|2024-08-13 08:46:00|190393.9|190268.9|190366.9|190241.9|190396|190271|190365.1|190240.1|36
1723538770000|2024-08-13 08:46:10|190369|190244|190325|190200|190369|190244|190320.2|190195.2|21
1723538780000|2024-08-13 08:46:20|190325.1|190200.1|190324.6|190199.6|190325.1|190200.1|190322.5|190197.5|7
1723538790000|2024-08-13 08:46:30|190293.9|190168.9|190298.9|190173.9|190298.9|190173.9|190292.2|190167.2|17
1723538800000|2024-08-13 08:46:40|190295.4|190170.4|190298.8|190173.8|190298.8|190173.8|190294|190169|22
1723538810000|2024-08-13 08:46:50|190296.2|190171.2|190296.3|190171.3|190301.1|190176.1|190296.2|190171.2|13
1723538820000|2024-08-13 08:47:00|190298.7|190173.7|190297.3|190172.3|190303.4|190178.4|190295.9|190170.9|17
1723538830000|2024-08-13 08:47:10|190299.1|190174.1|190300.5|190175.5|190300.8|190175.8|190296.1|190171.1|13
1723538840000|2024-08-13 08:47:20|190298.5|190173.5|190296.5|190171.5|190300.6|190175.6|190296.5|190171.5|10
1723538850000|2024-08-13 08:47:30|190294.5|190169.5|190293.2|190168.2|190297.5|190172.5|190293.2|190168.2|7
1723538860000|2024-08-13 08:47:40|190292.7|190167.7|190294.2|190169.2|190294.2|190169.2|190292.7|190167.7|2
1723538870000|2024-08-13 08:47:50|190294.5|190169.5|190296.7|190171.7|190302.5|190177.5|190294.5|190169.5|10
1723538880000|2024-08-13 08:48:00|190296.9|190171.9|190294.5|190169.5|190299.8|190174.8|190294.5|190169.5|12
1723538890000|2024-08-13 08:48:10|190294.9|190169.9|190257.2|190132.2|190294.9|190169.9|190253.9|190128.9|14
1723538900000|2024-08-13 08:48:20|190269.9|190144.9|190279|190154|190297.9|190172.9|190269.9|190144.9|18
1723538910000|2024-08-13 08:48:30|190280.5|190155.5|190291.6|190166.6|190295.6|190170.6|190279|190154|24
1723538920000|2024-08-13 08:48:40|190276.5|190151.5|190264|190139|190279.5|190154.5|190262.5|190137.5|17
1723538930000|2024-08-13 08:48:50|190262.6|190137.6|190255.5|190130.5|190263.9|190138.9|190250.8|190125.8|11
1723538940000|2024-08-13 08:49:00|190254.7|190129.7|190253.1|190128.1|190254.9|190129.9|190248.8|190123.8|19
1723538950000|2024-08-13 08:49:10|190254.9|190129.9|190255.2|190130.2|190256.7|190131.7|190247.6|190122.6|18
1723538960000|2024-08-13 08:49:20|190255.8|190130.8|190253.7|190128.7|190255.8|190130.8|190248.6|190123.6|23
1723538970000|2024-08-13 08:49:30|190252|190127|190256.3|190131.3|190256.3|190131.3|190248.2|190123.2|24
1723538980000|2024-08-13 08:49:40|190252.9|190127.9|190256|190131|190256.5|190131.5|190251.4|190126.4|9
1723538990000|2024-08-13 08:49:50|190253.7|190128.7|190250.5|190125.5|190255.4|190130.4|190247.9|190122.9|30
1723539000000|2024-08-13 08:50:00|190251.3|190126.3|190252.6|190127.6|190254.2|190129.2|190247.6|190122.6|32
1723539010000|2024-08-13 08:50:10|190250.8|190125.8|190252.6|190127.6|190253.9|190128.9|190250|190125|31
1723539020000|2024-08-13 08:50:20|190251|190126|190260.7|190135.7|190260.7|190135.7|190249.5|190124.5|30
1723539030000|2024-08-13 08:50:30|190261.3|190136.3|190213|190088|190261.6|190136.6|190208.7|190083.7|12
1723539040000|2024-08-13 08:50:40|190212.9|190087.9|190217.5|190092.5|190217.8|190092.8|190210.6|190085.6|24
1723539050000|2024-08-13 08:50:50|190219.2|190094.2|190215.7|190090.7|190219.2|190094.2|190212|190087|8
1723539060000|2024-08-13 08:51:00|190215.8|190090.8|190221.5|190096.5|190222|190097|190215.7|190090.7|9
1723539070000|2024-08-13 08:51:10|190225|190100|190233.8|190108.8|190236.9|190111.9|190225|190100|11
1723539090000|2024-08-13 08:51:30|190234.8|190109.8|190234.6|190109.6|190235.9|190110.9|190233.8|190108.8|7
1723539100000|2024-08-13 08:51:40|190234.2|190109.2|190235.3|190110.3|190239.7|190114.7|190233.6|190108.6|11
1723539110000|2024-08-13 08:51:50|190234.8|190109.8|190225.8|190100.8|190239.3|190114.3|190222.9|190097.9|15
1723539120000|2024-08-13 08:52:00|190225.9|190100.9|190231.4|190106.4|190234.6|190109.6|190225.9|190100.9|25
1723539130000|2024-08-13 08:52:10|190232.6|190107.6|190233.1|190108.1|190243.6|190118.6|190227.3|190102.3|24
1723539140000|2024-08-13 08:52:20|190232|190107|190238.1|190113.1|190243.2|190118.2|190227.8|190102.8|20
1723539150000|2024-08-13 08:52:30|190231.3|190106.3|190231.9|190106.9|190235.1|190110.1|190227.3|190102.3|13
1723539160000|2024-08-13 08:52:40|190230.6|190105.6|190223.6|190098.6|190234|190109|190223.6|190098.6|14
1723539170000|2024-08-13 08:52:50|190223|190098|190224.7|190099.7|190226.8|190101.8|190220.7|190095.7|16
1723539180000|2024-08-13 08:53:00|190225.2|190100.2|190229.2|190104.2|190229.2|190104.2|190223.9|190098.9|24
1723539190000|2024-08-13 08:53:10|190228.6|190103.6|190226.8|190101.8|190232|190107|190223.5|190098.5|31
1723539200000|2024-08-13 08:53:20|190228.8|190103.8|190229.6|190104.6|190229.6|190104.6|190222.2|190097.2|26
1723539210000|2024-08-13 08:53:30|190226.4|190101.4|190227.7|190102.7|190231.7|190106.7|190222.8|190097.8|27
1723539220000|2024-08-13 08:53:40|190228.2|190103.2|190225.2|190100.2|190233.2|190108.2|190223.5|190098.5|30
1723539230000|2024-08-13 08:53:50|190227.4|190102.4|190226.7|190101.7|190227.8|190102.8|190225.1|190100.1|21
1723539240000|2024-08-13 08:54:00|190222.9|190097.9|190228.7|190103.7|190231.3|190106.3|190222.9|190097.9|30
1723539250000|2024-08-13 08:54:10|190228.2|190103.2|190232|190107|190235.7|190110.7|190226.2|190101.2|32
1723539260000|2024-08-13 08:54:20|190230.7|190105.7|190229.9|190104.9|190232.8|190107.8|190229.2|190104.2|23
1723539270000|2024-08-13 08:54:30|190229.4|190104.4|190227.9|190102.9|190232.4|190107.4|190227.9|190102.9|11
1723539280000|2024-08-13 08:54:40|190223.9|190098.9|190227|190102|190232.6|190107.6|190223.9|190098.9|22
1723539290000|2024-08-13 08:54:50|190225.3|190100.3|190227.2|190102.2|190231.6|190106.6|190221.7|190096.7|28
1723539300000|2024-08-13 08:55:00|190226|190101|190201.8|190076.8|190226|190101|190199.1|190074.1|11
1723539310000|2024-08-13 08:55:10|190202.8|190077.8|190202.8|190077.8|190202.8|190077.8|190202.8|190077.8|1
1723539330000|2024-08-13 08:55:30|190200.4|190075.4|190202.5|190077.5|190202.5|190077.5|190200.4|190075.4|2
1723539340000|2024-08-13 08:55:40|190212|190087|190212|190087|190212|190087|190212|190087|1
1723539350000|2024-08-13 08:55:50|190211.9|190086.9|190211.9|190086.9|190211.9|190086.9|190211.9|190086.9|1
1723539360000|2024-08-13 08:56:00|190205.1|190080.1|190211.2|190086.2|190211.2|190086.2|190202.8|190077.8|8
1723539370000|2024-08-13 08:56:10|190211.4|190086.4|190209.7|190084.7|190211.4|190086.4|190206.2|190081.2|6
1723539380000|2024-08-13 08:56:20|190211.3|190086.3|190211.3|190086.3|190211.9|190086.9|190208.4|190083.4|7
1723539390000|2024-08-13 08:56:30|190208.6|190083.6|190209.9|190084.9|190209.9|190084.9|190204.7|190079.7|9
1723539400000|2024-08-13 08:56:40|190208.2|190083.2|190207.4|190082.4|190208.2|190083.2|190204.7|190079.7|3
1723539410000|2024-08-13 08:56:50|190207.1|190082.1|190208.6|190083.6|190208.6|190083.6|190206.1|190081.1|4
1723539420000|2024-08-13 08:57:00|190210.1|190085.1|190210.2|190085.2|190210.2|190085.2|190210.1|190085.1|2
1723539450000|2024-08-13 08:57:30|190215.2|190090.2|190192.4|190067.4|190215.2|190090.2|190190.5|190065.5|10
1723539470000|2024-08-13 08:57:50|190191.8|190066.8|190193|190068|190193|190068|190191.8|190066.8|2
1723539480000|2024-08-13 08:58:00|190195.4|190070.4|190196.4|190071.4|190200.1|190075.1|190195.4|190070.4|10
1723539490000|2024-08-13 08:58:10|190197.5|190072.5|190199.2|190074.2|190199.2|190074.2|190197.5|190072.5|4
1723539500000|2024-08-13 08:58:20|190199.3|190074.3|190199.6|190074.6|190199.7|190074.7|190197.5|190072.5|7
1723539510000|2024-08-13 08:58:30|190205|190080|190205.9|190080.9|190205.9|190080.9|190205|190080|2
1723539520000|2024-08-13 08:58:40|190206|190081|190206|190081|190206|190081|190206|190081|1
1723539530000|2024-08-13 08:58:50|190205|190080|190205|190080|190205|190080|190205|190080|1
1723539540000|2024-08-13 08:59:00|190205.3|190080.3|190201.9|190076.9|190205.3|190080.3|190199.3|190074.3|3
1723539550000|2024-08-13 08:59:10|190199.2|190074.2|190170.4|190045.4|190199.2|190074.2|190124.6|189999.6|16
1723539560000|2024-08-13 08:59:20|190169.3|190044.3|190177.8|190052.8|190180.9|190055.9|190169.3|190044.3|27
1723539570000|2024-08-13 08:59:30|190174.3|190049.3|190172.9|190047.9|190183|190058|190172.2|190047.2|29
1723539580000|2024-08-13 08:59:40|190174.2|190049.2|190189|190064|190189.3|190064.3|190172.1|190047.1|32
1723539590000|2024-08-13 08:59:50|190181.9|190056.9|190183.3|190058.3|190188.7|190063.7|190177.7|190052.7|30
1723539600000|2024-08-13 09:00:00|190181.8|190056.8|190217.3|190092.3|190218.7|190093.7|190181.8|190056.8|20
1723539610000|2024-08-13 09:00:10|190217.9|190092.9|190217.6|190092.6|190223|190098|190217.5|190092.5|10
1723539620000|2024-08-13 09:00:20|190215|190090|190216.1|190091.1|190217.8|190092.8|190215|190090|17
1723539630000|2024-08-13 09:00:30|190216.8|190091.8|190216.1|190091.1|190217.9|190092.9|190216.1|190091.1|13
1723539640000|2024-08-13 09:00:40|190216.2|190091.2|190214.5|190089.5|190216.5|190091.5|190213.9|190088.9|13
1723539650000|2024-08-13 09:00:50|190214.3|190089.3|190215.1|190090.1|190216.1|190091.1|190212.3|190087.3|17
1723539670000|2024-08-13 09:01:10|190215.2|190090.2|190204.5|190079.5|190215.2|190090.2|190204.5|190079.5|3
1723539680000|2024-08-13 09:01:20|190215.5|190090.5|190216.2|190091.2|190225|190100|190215.5|190090.5|3
1723539690000|2024-08-13 09:01:30|190215.3|190090.3|190192.7|190067.7|190215.3|190090.3|190192|190067|13
1723539700000|2024-08-13 09:01:40|190193.8|190068.8|190212.9|190087.9|190216.8|190091.8|190192|190067|13
1723539710000|2024-08-13 09:01:50|190212.7|190087.7|190213.3|190088.3|190215.9|190090.9|190212.7|190087.7|4
1723539720000|2024-08-13 09:02:00|190214.5|190089.5|190213.2|190088.2|190216|190091|190213.2|190088.2|9
1723539730000|2024-08-13 09:02:10|190210.3|190085.3|190204.7|190079.7|190212.8|190087.8|190202.8|190077.8|6
1723539740000|2024-08-13 09:02:20|190207.4|190082.4|190204.4|190079.4|190207.6|190082.6|190203.8|190078.8|8
1723539750000|2024-08-13 09:02:30|190205.2|190080.2|190207|190082|190207.6|190082.6|190204.5|190079.5|8
1723539760000|2024-08-13 09:02:40|190207.8|190082.8|190222.3|190097.3|190232|190107|190207|190082|11
1723539770000|2024-08-13 09:02:50|190218.5|190093.5|190223.8|190098.8|190223.8|190098.8|190218.5|190093.5|8
1723539780000|2024-08-13 09:03:00|190224.9|190099.9|190235.5|190110.5|190238.6|190113.6|190224.9|190099.9|20
1723539790000|2024-08-13 09:03:10|190237.6|190112.6|190261.1|190136.1|190261.1|190136.1|190237.6|190112.6|23
1723539800000|2024-08-13 09:03:20|190260.2|190135.2|190282.6|190157.6|190294|190169|190256.5|190131.5|26
1723539810000|2024-08-13 09:03:30|190284.7|190159.7|190290.1|190165.1|190291.3|190166.3|190279.1|190154.1|29
1723539820000|2024-08-13 09:03:40|190289.1|190164.1|190255.5|190130.5|190293.5|190168.5|190246.9|190121.9|22
1723539830000|2024-08-13 09:03:50|190254.8|190129.8|190251.6|190126.6|190256.9|190131.9|190249.6|190124.6|19
1723539840000|2024-08-13 09:04:00|190251.7|190126.7|190250.5|190125.5|190251.7|190126.7|190247.5|190122.5|6
1723539850000|2024-08-13 09:04:10|190250.3|190125.3|190250.3|190125.3|190250.6|190125.6|190249.9|190124.9|5
1723539860000|2024-08-13 09:04:20|190250.2|190125.2|190250|190125|190250.7|190125.7|190250|190125|6
1723539870000|2024-08-13 09:04:30|190253.4|190128.4|190247.2|190122.2|190253.9|190128.9|190246.8|190121.8|7
1723539880000|2024-08-13 09:04:40|190247.4|190122.4|190247.3|190122.3|190247.4|190122.4|190247.3|190122.3|2
1723539900000|2024-08-13 09:05:00|190249.8|190124.8|190257.5|190132.5|190257.5|190132.5|190247.3|190122.3|7
1723539910000|2024-08-13 09:05:10|190256.8|190131.8|190256.3|190131.3|190256.8|190131.8|190256.3|190131.3|2
1723539920000|2024-08-13 09:05:20|190256.6|190131.6|190256.6|190131.6|190256.6|190131.6|190256.6|190131.6|1
1723539930000|2024-08-13 09:05:30|190256.7|190131.7|190266.1|190141.1|190266.1|190141.1|190239.7|190114.7|7
1723539940000|2024-08-13 09:05:40|190264.5|190139.5|190269.1|190144.1|190271.3|190146.3|190264.5|190139.5|9
1723539950000|2024-08-13 09:05:50|190270|190145|190268.1|190143.1|190270|190145|190268.1|190143.1|3
1723539960000|2024-08-13 09:06:00|190269.2|190144.2|190268.1|190143.1|190269.2|190144.2|190268.1|190143.1|2
1723539980000|2024-08-13 09:06:20|190270.4|190145.4|190286.5|190161.5|190287.3|190162.3|190270.4|190145.4|13
1723539990000|2024-08-13 09:06:30|190284.1|190159.1|190283|190158|190285.4|190160.4|190283|190158|5
1723540000000|2024-08-13 09:06:40|190283.6|190158.6|190283.1|190158.1|190283.6|190158.6|190280.9|190155.9|7
1723540010000|2024-08-13 09:06:50|190285.8|190160.8|190277.2|190152.2|190285.8|190160.8|190276.8|190151.8|7
1723540020000|2024-08-13 09:07:00|190278.1|190153.1|190283.3|190158.3|190283.3|190158.3|190277.1|190152.1|10
1723540030000|2024-08-13 09:07:10|190281|190156|190322.4|190197.4|190322.4|190197.4|190281|190156|16
1723540040000|2024-08-13 09:07:20|190323.4|190198.4|190325.6|190200.6|190331.3|190206.3|190322.1|190197.1|22
1723540050000|2024-08-13 09:07:30|190326.6|190201.6|190331.1|190206.1|190332|190207|190324.8|190199.8|9
1723540060000|2024-08-13 09:07:40|190321.4|190196.4|190326.2|190201.2|190329.2|190204.2|190321.4|190196.4|23
1723540070000|2024-08-13 09:07:50|190325.1|190200.1|190326.3|190201.3|190326.3|190201.3|190325|190200|6
1723540080000|2024-08-13 09:08:00|190324.9|190199.9|190326.4|190201.4|190326.6|190201.6|190324.6|190199.6|5
1723540090000|2024-08-13 09:08:10|190326.5|190201.5|190326.5|190201.5|190326.5|190201.5|190326.5|190201.5|1
1723540100000|2024-08-13 09:08:20|190325|190200|190325.7|190200.7|190326.9|190201.9|190324.9|190199.9|6
1723540110000|2024-08-13 09:08:30|190325.2|190200.2|190325.4|190200.4|190327.5|190202.5|190325.2|190200.2|3
1723540120000|2024-08-13 09:08:40|190322.8|190197.8|190247.1|190122.1|190322.8|190197.8|190241.8|190116.8|17
1723540130000|2024-08-13 09:08:50|190246.8|190121.8|190246.8|190121.8|190246.8|190121.8|190246.8|190121.8|1
1723540140000|2024-08-13 09:09:00|190249.7|190124.7|190247.5|190122.5|190249.7|190124.7|190246.9|190121.9|3
1723540150000|2024-08-13 09:09:10|190249.6|190124.6|190247.1|190122.1|190249.8|190124.8|190247.1|190122.1|4
1723540160000|2024-08-13 09:09:20|190248.3|190123.3|190244.7|190119.7|190262|190137|190244.7|190119.7|4
1723540170000|2024-08-13 09:09:30|190246.2|190121.2|190239.1|190114.1|190256.8|190131.8|190237.1|190112.1|13
1723540180000|2024-08-13 09:09:40|190238.4|190113.4|190239.4|190114.4|190242|190117|190238.4|190113.4|8
1723540190000|2024-08-13 09:09:50|190239.8|190114.8|190238.9|190113.9|190239.8|190114.8|190238.9|190113.9|2
1723540200000|2024-08-13 09:10:00|190241.5|190116.5|190238.3|190113.3|190242|190117|190238.3|190113.3|8
1723540210000|2024-08-13 09:10:10|190242.1|190117.1|190238.8|190113.8|190242.1|190117.1|190236.9|190111.9|5
1723540220000|2024-08-13 09:10:20|190238.7|190113.7|190238.6|190113.6|190241.5|190116.5|190236|190111|9
1723540230000|2024-08-13 09:10:30|190241.6|190116.6|190237.9|190112.9|190241.6|190116.6|190237.6|190112.6|5
1723540240000|2024-08-13 09:10:40|190242|190117|190211.9|190086.9|190242|190117|190211.9|190086.9|4
1723540250000|2024-08-13 09:10:50|190210.7|190085.7|190212.3|190087.3|190212.3|190087.3|190210.3|190085.3|3
1723540260000|2024-08-13 09:11:00|190210.6|190085.6|190206.4|190081.4|190210.6|190085.6|190205.6|190080.6|4
1723540270000|2024-08-13 09:11:10|190207.9|190082.9|190201.5|190076.5|190207.9|190082.9|190201.5|190076.5|2
1723540290000|2024-08-13 09:11:30|190202.3|190077.3|190202.3|190077.3|190202.3|190077.3|190202.3|190077.3|1
1723540300000|2024-08-13 09:11:40|190198.4|190073.4|190198.5|190073.5|190199.5|190074.5|190198.4|190073.4|3
1723540310000|2024-08-13 09:11:50|190199.6|190074.6|190199.6|190074.6|190199.6|190074.6|190199.6|190074.6|1
1723540320000|2024-08-13 09:12:00|190198.5|190073.5|190198.3|190073.3|190201.4|190076.4|190195.4|190070.4|9
1723540330000|2024-08-13 09:12:10|190199.3|190074.3|190131.3|190006.3|190199.3|190074.3|190129.6|190004.6|3
1723540340000|2024-08-13 09:12:20|190131.5|190006.5|190131.5|190006.5|190131.5|190006.5|190129.9|190004.9|3
1723540350000|2024-08-13 09:12:30|190133|190008|190134.2|190009.2|190134.2|190009.2|190133|190008|3
1723540360000|2024-08-13 09:12:40|190131.6|190006.6|190135.8|190010.8|190135.8|190010.8|190131.6|190006.6|3
1723540370000|2024-08-13 09:12:50|190137.5|190012.5|190138.8|190013.8|190143.6|190018.6|190137.5|190012.5|4
1723540380000|2024-08-13 09:13:00|190137.8|190012.8|190135.1|190010.1|190137.8|190012.8|190127|190002|10
1723540390000|2024-08-13 09:13:10|190134|190009|190134|190009|190134|190009|190134|190009|1
1723540410000|2024-08-13 09:13:30|190135.6|190010.6|190135.6|190010.6|190135.6|190010.6|190135.6|190010.6|1
1723540420000|2024-08-13 09:13:40|190133.7|190008.7|190133.9|190008.9|190134.4|190009.4|190132.3|190007.3|7
1723540430000|2024-08-13 09:13:50|190132.3|190007.3|190133.7|190008.7|190133.7|190008.7|190132.3|190007.3|2
1723540440000|2024-08-13 09:14:00|190138.6|190013.6|190139.4|190014.4|190139.4|190014.4|190138.6|190013.6|2
1723540450000|2024-08-13 09:14:10|190140.4|190015.4|190164.8|190039.8|190177.5|190052.5|190140.4|190015.4|24
1723540460000|2024-08-13 09:14:20|190166.5|190041.5|190168|190043|190168|190043|190164.6|190039.6|12
1723540470000|2024-08-13 09:14:30|190167.9|190042.9|190167.7|190042.7|190169.1|190044.1|190166.8|190041.8|6
1723540480000|2024-08-13 09:14:40|190169.4|190044.4|190169.8|190044.8|190171.3|190046.3|190168|190043|13
1723540490000|2024-08-13 09:14:50|190168.7|190043.7|190168.3|190043.3|190170.7|190045.7|190168.3|190043.3|10
1723540500000|2024-08-13 09:15:00|190169.9|190044.9|190157.3|190032.3|190172.1|190047.1|190156.5|190031.5|15
1723540510000|2024-08-13 09:15:10|190157.8|190032.8|190163|190038|190163|190038|190156.7|190031.7|8
1723540520000|2024-08-13 09:15:20|190160.7|190035.7|190159.9|190034.9|190161.7|190036.7|190159.9|190034.9|4
1723540530000|2024-08-13 09:15:30|190163.1|190038.1|190114.4|189989.4|190163.1|190038.1|190110.1|189985.1|34
1723540540000|2024-08-13 09:15:40|190115.4|189990.4|190133.9|190008.9|190135.4|190010.4|190113|189988|10
1723540550000|2024-08-13 09:15:50|190133.2|190008.2|190109|189984|190133.2|190008.2|190109|189984|6
1723540570000|2024-08-13 09:16:10|190109.4|189984.4|190109.4|189984.4|190111.5|189986.5|190109.4|189984.4|3
1723540580000|2024-08-13 09:16:20|190107.6|189982.6|190112.4|189987.4|190118.3|189993.3|190107.6|189982.6|14
1723540590000|2024-08-13 09:16:30|190112|189987|190090.2|189965.2|190115.1|189990.1|190080.1|189955.1|15
1723540600000|2024-08-13 09:16:40|190088.3|189963.3|190081.1|189956.1|190090.2|189965.2|190078.6|189953.6|13
1723540610000|2024-08-13 09:16:50|190082.8|189957.8|190082.4|189957.4|190083.1|189958.1|190077.9|189952.9|17
1723540620000|2024-08-13 09:17:00|190084.2|189959.2|190090.8|189965.8|190091.9|189966.9|190081.9|189956.9|17
1723540630000|2024-08-13 09:17:10|190091.6|189966.6|190117.7|189992.7|190120.5|189995.5|190091.6|189966.6|11
1723540640000|2024-08-13 09:17:20|190117.8|189992.8|190116.4|189991.4|190119.6|189994.6|190113|189988|28
1723540650000|2024-08-13 09:17:30|190117|189992|190119.9|189994.9|190120|189995|190114.7|189989.7|26
1723540660000|2024-08-13 09:17:40|190119.6|189994.6|190122.3|189997.3|190125.1|190000.1|190116|189991|36
1723540670000|2024-08-13 09:17:50|190122.9|189997.9|190120.2|189995.2|190123.1|189998.1|190119.6|189994.6|28
1723540680000|2024-08-13 09:18:00|190119.3|189994.3|190121.2|189996.2|190121.9|189996.9|190118.5|189993.5|22
1723540690000|2024-08-13 09:18:10|190121.9|189996.9|190075.3|189950.3|190124.9|189999.9|190071.3|189946.3|17
1723540700000|2024-08-13 09:18:20|190075.2|189950.2|190073.6|189948.6|190075.2|189950.2|190071.1|189946.1|10
1723540710000|2024-08-13 09:18:30|190073.4|189948.4|190075.7|189950.7|190076.9|189951.9|190073.4|189948.4|12
1723540720000|2024-08-13 09:18:40|190072.2|189947.2|190075|189950|190076.2|189951.2|190072.2|189947.2|21
1723540730000|2024-08-13 09:18:50|190074.7|189949.7|190112.3|189987.3|190114.1|189989.1|190072.1|189947.1|31
1723540740000|2024-08-13 09:19:00|190112.2|189987.2|190106.3|189981.3|190112.7|189987.7|190104.3|189979.3|27
1723540750000|2024-08-13 09:19:10|190107.7|189982.7|190103.3|189978.3|190108.8|189983.8|190103.3|189978.3|18
1723540760000|2024-08-13 09:19:20|190102.9|189977.9|190107.5|189982.5|190110.8|189985.8|190102.1|189977.1|25
1723540770000|2024-08-13 09:19:30|190107.9|189982.9|190104.6|189979.6|190109.6|189984.6|190104.6|189979.6|22
1723540780000|2024-08-13 09:19:40|190105|189980|190107.1|189982.1|190109.2|189984.2|190102.3|189977.3|26
1723540790000|2024-08-13 09:19:50|190113.9|189988.9|190113|189988|190121.5|189996.5|190111.8|189986.8|24
1723540800000|2024-08-13 09:20:00|190112.8|189987.8|190094.3|189969.3|190120.7|189995.7|190081.9|189956.9|25
1723540810000|2024-08-13 09:20:10|190093.4|189968.4|190095.1|189970.1|190098.3|189973.3|190093.4|189968.4|19
1723540820000|2024-08-13 09:20:20|190096.4|189971.4|190095|189970|190096.4|189971.4|190094.7|189969.7|9
1723540830000|2024-08-13 09:20:30|190095.4|189970.4|190062.9|189937.9|190097.4|189972.4|190058.1|189933.1|12
1723540840000|2024-08-13 09:20:40|190067.5|189942.5|190065.9|189940.9|190074.1|189949.1|190059.8|189934.8|25
1723540850000|2024-08-13 09:20:50|190068.9|189943.9|190070.6|189945.6|190070.6|189945.6|190064.7|189939.7|22
1723540860000|2024-08-13 09:21:00|190068.2|189943.2|190068.1|189943.1|190072.1|189947.1|190066|189941|31
1723540870000|2024-08-13 09:21:10|190067.4|189942.4|190071.7|189946.7|190071.7|189946.7|190065.4|189940.4|30
1723540880000|2024-08-13 09:21:20|190071.5|189946.5|190067.7|189942.7|190072.9|189947.9|190066.6|189941.6|28
1723540890000|2024-08-13 09:21:30|190069|189944|190071|189946|190071.9|189946.9|190066.5|189941.5|28
1723540900000|2024-08-13 09:21:40|190070|189945|190067.9|189942.9|190073.4|189948.4|190067.2|189942.2|27
1723540910000|2024-08-13 09:21:50|190071.1|189946.1|190069.9|189944.9|190072.7|189947.7|190059.6|189934.6|18
1723540920000|2024-08-13 09:22:00|190064.7|189939.7|190082.4|189957.4|190082.6|189957.6|190063.9|189938.9|20
1723540930000|2024-08-13 09:22:10|190082.5|189957.5|190083.7|189958.7|190084.5|189959.5|190080.6|189955.6|24
1723540940000|2024-08-13 09:22:20|190083.8|189958.8|190078.8|189953.8|190085.1|189960.1|190078.8|189953.8|21
1723540950000|2024-08-13 09:22:30|190080.2|189955.2|190079.1|189954.1|190081.3|189956.3|190078.3|189953.3|15
1723540960000|2024-08-13 09:22:40|190080.6|189955.6|190078.2|189953.2|190081.4|189956.4|190077.3|189952.3|29
1723540970000|2024-08-13 09:22:50|190078.1|189953.1|190077.1|189952.1|190081|189956|190077.1|189952.1|35
1723540980000|2024-08-13 09:23:00|190077.4|189952.4|190046.6|189921.6|190077.4|189952.4|190046.6|189921.6|14
1723540990000|2024-08-13 09:23:10|190046.8|189921.8|190047.3|189922.3|190049.4|189924.4|190045|189920|12
1723541000000|2024-08-13 09:23:20|190047.1|189922.1|190044.5|189919.5|190047.9|189922.9|190044.5|189919.5|13
1723541010000|2024-08-13 09:23:30|190044.7|189919.7|190043|189918|190045.9|189920.9|190043|189918|12
1723541020000|2024-08-13 09:23:40|190043.5|189918.5|190045.8|189920.8|190048|189923|190043.5|189918.5|15
1723541030000|2024-08-13 09:23:50|190044.8|189919.8|190045.8|189920.8|190047.2|189922.2|190044.3|189919.3|16
1723541040000|2024-08-13 09:24:00|190046|189921|190028.8|189903.8|190048.1|189923.1|190024.3|189899.3|17
1723541050000|2024-08-13 09:24:10|190028.4|189903.4|190028.3|189903.3|190029.9|189904.9|190022.1|189897.1|15
1723541060000|2024-08-13 09:24:20|190026.9|189901.9|190028.9|189903.9|190030.2|189905.2|190020.9|189895.9|22
1723541070000|2024-08-13 09:24:30|190027.1|189902.1|189997.6|189872.6|190027.1|189902.1|189992.9|189867.9|6
1723541080000|2024-08-13 09:24:40|189997.2|189872.2|189976.6|189851.6|189997.2|189872.2|189975.2|189850.2|3
1723541090000|2024-08-13 09:24:50|189968.6|189843.6|189946.7|189821.7|189968.6|189843.6|189938.9|189813.9|5
1723541100000|2024-08-13 09:25:00|189947.1|189822.1|189945.7|189820.7|189951.6|189826.6|189944.4|189819.4|19
1723541110000|2024-08-13 09:25:10|189945.3|189820.3|189941.7|189816.7|189948.7|189823.7|189941.7|189816.7|8
1723541120000|2024-08-13 09:25:20|189943.8|189818.8|189943.8|189818.8|189947.7|189822.7|189943.7|189818.7|9
1723541130000|2024-08-13 09:25:30|189945.4|189820.4|189945.9|189820.9|189953.4|189828.4|189943.5|189818.5|12
1723541140000|2024-08-13 09:25:40|189947.1|189822.1|189952.9|189827.9|189953.2|189828.2|189944.3|189819.3|15
1723541150000|2024-08-13 09:25:50|189900.6|189775.6|189911.1|189786.1|189913.5|189788.5|189900.6|189775.6|10
1723541160000|2024-08-13 09:26:00|189910.4|189785.4|189874.4|189749.4|189910.4|189785.4|189865.1|189740.1|15
1723541170000|2024-08-13 09:26:10|189873.7|189748.7|189869.7|189744.7|189875.2|189750.2|189869.7|189744.7|12
1723541180000|2024-08-13 09:26:20|189867.6|189742.6|189853.3|189728.3|189867.6|189742.6|189837.1|189712.1|10
1723541190000|2024-08-13 09:26:30|189853.9|189728.9|189853.9|189728.9|189853.9|189728.9|189852.7|189727.7|10
1723541200000|2024-08-13 09:26:40|189852.3|189727.3|189857.1|189732.1|189858.8|189733.8|189852.3|189727.3|9
1723541210000|2024-08-13 09:26:50|189856.6|189731.6|189866.5|189741.5|189866.5|189741.5|189852.2|189727.2|18
1723541220000|2024-08-13 09:27:00|189876.3|189751.3|189871.4|189746.4|189876.7|189751.7|189869.6|189744.6|19
1723541230000|2024-08-13 09:27:10|189871.8|189746.8|189874|189749|189880.6|189755.6|189871.8|189746.8|21
1723541240000|2024-08-13 09:27:20|189879.6|189754.6|189873.1|189748.1|189879.7|189754.7|189870.7|189745.7|15
1723541250000|2024-08-13 09:27:30|189872.1|189747.1|189872.4|189747.4|189881.8|189756.8|189871.7|189746.7|11
1723541260000|2024-08-13 09:27:40|189872.9|189747.9|189894.3|189769.3|189894.3|189769.3|189872.9|189747.9|10
1723541270000|2024-08-13 09:27:50|189894|189769|189894|189769|189900.5|189775.5|189892.9|189767.9|9
1723541280000|2024-08-13 09:28:00|189894.8|189769.8|189900.2|189775.2|189901.2|189776.2|189893.4|189768.4|9
1723541290000|2024-08-13 09:28:10|189901.3|189776.3|189891.8|189766.8|189901.3|189776.3|189887.5|189762.5|11
1723541300000|2024-08-13 09:28:20|189891.7|189766.7|189891.5|189766.5|189892.5|189767.5|189890.7|189765.7|6
1723541310000|2024-08-13 09:28:30|189892.2|189767.2|189913.7|189788.7|189913.7|189788.7|189892|189767|13
1723541320000|2024-08-13 09:28:40|189912.2|189787.2|189903.8|189778.8|189913.2|189788.2|189901.6|189776.6|29
1723541330000|2024-08-13 09:28:50|189904.5|189779.5|189907.3|189782.3|189911.2|189786.2|189903.2|189778.2|19
1723541340000|2024-08-13 09:29:00|189904.1|189779.1|189905.5|189780.5|189905.5|189780.5|189904.1|189779.1|2
1723541350000|2024-08-13 09:29:10|189905.8|189780.8|189916.1|189791.1|189916.1|189791.1|189905.8|189780.8|6
1723541360000|2024-08-13 09:29:20|189915.4|189790.4|189910.2|189785.2|189915.4|189790.4|189903.3|189778.3|19
1723541370000|2024-08-13 09:29:30|189907.9|189782.9|189911.6|189786.6|189912|189787|189906.2|189781.2|17
1723541380000|2024-08-13 09:29:40|189908|189783|189912.5|189787.5|189913.2|189788.2|189907.2|189782.2|14
1723541390000|2024-08-13 09:29:50|189910.2|189785.2|189914|189789|189916.9|189791.9|189909.8|189784.8|12
1723541400000|2024-08-13 09:30:00|189910.8|189785.8|189909|189784|189912.7|189787.7|189909|189784|7
1723541410000|2024-08-13 09:30:10|189911.5|189786.5|189890.5|189765.5|189911.5|189786.5|189890.5|189765.5|9
1723541430000|2024-08-13 09:30:30|189890.4|189765.4|189890|189765|189892.8|189767.8|189890|189765|3
1723541440000|2024-08-13 09:30:40|189890.2|189765.2|189844.7|189719.7|189890.2|189765.2|189843.4|189718.4|5
1723541450000|2024-08-13 09:30:50|189844.3|189719.3|189837.6|189712.6|189844.3|189719.3|189833.6|189708.6|8
1723541460000|2024-08-13 09:31:00|189837|189712|189838.6|189713.6|189840.7|189715.7|189833.4|189708.4|31
1723541470000|2024-08-13 09:31:10|189840.2|189715.2|189839.1|189714.1|189840.4|189715.4|189838.7|189713.7|10
1723541480000|2024-08-13 09:31:20|189839.9|189714.9|189841.3|189716.3|189841.6|189716.6|189839.2|189714.2|5
1723541490000|2024-08-13 09:31:30|189841.5|189716.5|189840.3|189715.3|189842.2|189717.2|189832.1|189707.1|16
1723541500000|2024-08-13 09:31:40|189843.3|189718.3|189837.3|189712.3|189845.3|189720.3|189837.3|189712.3|21
1723541510000|2024-08-13 09:31:50|189839.5|189714.5|189838.2|189713.2|189839.5|189714.5|189837.8|189712.8|3
1723541520000|2024-08-13 09:32:00|189836.7|189711.7|189838.7|189713.7|189841.5|189716.5|189836.6|189711.6|7
1723541530000|2024-08-13 09:32:10|189840.8|189715.8|189840.1|189715.1|189841.1|189716.1|189840.1|189715.1|3
1723541540000|2024-08-13 09:32:20|189841.5|189716.5|189844.1|189719.1|189844.3|189719.3|189841.5|189716.5|18
1723541550000|2024-08-13 09:32:30|189842.7|189717.7|189842.3|189717.3|189844.2|189719.2|189842|189717|21
1723541560000|2024-08-13 09:32:40|189842.2|189717.2|189842.7|189717.7|189845|189720|189841.4|189716.4|25
1723541570000|2024-08-13 09:32:50|189842.6|189717.6|189844.3|189719.3|189844.3|189719.3|189840.5|189715.5|15
1723541580000|2024-08-13 09:33:00|189842.6|189717.6|189843.2|189718.2|189843.9|189718.9|189841.7|189716.7|21
1723541590000|2024-08-13 09:33:10|189843.1|189718.1|189843.8|189718.8|189843.8|189718.8|189839.1|189714.1|19
1723541600000|2024-08-13 09:33:20|189843.7|189718.7|189844.1|189719.1|189844.1|189719.1|189842.2|189717.2|9
1723541610000|2024-08-13 09:33:30|189842.5|189717.5|189876.4|189751.4|189878.4|189753.4|189842.5|189717.5|17
1723541620000|2024-08-13 09:33:40|189875.2|189750.2|189869.6|189744.6|189877.3|189752.3|189868.3|189743.3|9
1723541630000|2024-08-13 09:33:50|189877.3|189752.3|189880.2|189755.2|189880.4|189755.4|189877.1|189752.1|15
1723541640000|2024-08-13 09:34:00|189879.2|189754.2|189869.8|189744.8|189879.2|189754.2|189868.5|189743.5|7
1723541650000|2024-08-13 09:34:10|189870.3|189745.3|189885.2|189760.2|189885.7|189760.7|189869.6|189744.6|11
1723541660000|2024-08-13 09:34:20|189893.6|189768.6|189908.1|189783.1|189921.1|189796.1|189893.6|189768.6|11
1723541670000|2024-08-13 09:34:30|189907.3|189782.3|189911.7|189786.7|189913.1|189788.1|189907.3|189782.3|25
1723541680000|2024-08-13 09:34:40|189912.4|189787.4|189911.2|189786.2|189913.2|189788.2|189908.4|189783.4|30
1723541690000|2024-08-13 09:34:50|189911.6|189786.6|189910.2|189785.2|189911.6|189786.6|189910.1|189785.1|4
1723541700000|2024-08-13 09:35:00|189910.3|189785.3|189912.2|189787.2|189912.2|189787.2|189910.3|189785.3|3
1723541710000|2024-08-13 09:35:10|189912.1|189787.1|189909.7|189784.7|189912.1|189787.1|189906.8|189781.8|9
1723541720000|2024-08-13 09:35:20|189909.5|189784.5|189909.8|189784.8|189911|189786|189909.5|189784.5|4
1723541730000|2024-08-13 09:35:30|189910.9|189785.9|189911.5|189786.5|189911.5|189786.5|189909.7|189784.7|3
1723541740000|2024-08-13 09:35:40|189910.1|189785.1|189909.8|189784.8|189910.1|189785.1|189909.8|189784.8|2
1723541750000|2024-08-13 09:35:50|189907.8|189782.8|189907.7|189782.7|189909.7|189784.7|189907.7|189782.7|4
1723541760000|2024-08-13 09:36:00|189909|189784|189907.3|189782.3|189909|189784|189906.7|189781.7|12
1723541770000|2024-08-13 09:36:10|189908.6|189783.6|189908.6|189783.6|189908.6|189783.6|189908.6|189783.6|1
1723541800000|2024-08-13 09:36:40|189908.8|189783.8|189893.2|189768.2|189908.8|189783.8|189893.2|189768.2|2
1723541810000|2024-08-13 09:36:50|189892.8|189767.8|189892.8|189767.8|189892.8|189767.8|189892.8|189767.8|1
1723541820000|2024-08-13 09:37:00|189910.7|189785.7|189917.1|189792.1|189917.1|189792.1|189909.1|189784.1|3
1723541830000|2024-08-13 09:37:10|189919|189794|189919|189794|189919|189794|189919|189794|1
1723541840000|2024-08-13 09:37:20|189917.1|189792.1|189929.9|189804.9|189929.9|189804.9|189917.1|189792.1|4
1723541850000|2024-08-13 09:37:30|189928|189803|189927.9|189802.9|189929.2|189804.2|189927|189802|7
1723541860000|2024-08-13 09:37:40|189929.3|189804.3|189929.3|189804.3|189929.3|189804.3|189927.5|189802.5|6
1723541870000|2024-08-13 09:37:50|189929.4|189804.4|189928.2|189803.2|189929.4|189804.4|189927.5|189802.5|8
1723541880000|2024-08-13 09:38:00|189929.3|189804.3|189929.3|189804.3|189929.3|189804.3|189929.3|189804.3|1
1723541890000|2024-08-13 09:38:10|189932.6|189807.6|189931.4|189806.4|189933.1|189808.1|189931.4|189806.4|3
1723541900000|2024-08-13 09:38:20|189933.1|189808.1|189931.4|189806.4|189933.1|189808.1|189931.3|189806.3|5
1723541910000|2024-08-13 09:38:30|189933.2|189808.2|189929.1|189804.1|189933.2|189808.2|189928.9|189803.9|8
1723541920000|2024-08-13 09:38:40|189927.6|189802.6|189928.3|189803.3|189929|189804|189926.9|189801.9|6
1723541930000|2024-08-13 09:38:50|189929.5|189804.5|189929.2|189804.2|189929.5|189804.5|189928|189803|4
1723541940000|2024-08-13 09:39:00|189929.1|189804.1|189929.1|189804.1|189929.1|189804.1|189929.1|189804.1|1
1723541950000|2024-08-13 09:39:10|189927.3|189802.3|189926.1|189801.1|189928.6|189803.6|189926.1|189801.1|6
1723541970000|2024-08-13 09:39:30|189924.8|189799.8|189925.3|189800.3|189925.4|189800.4|189921.4|189796.4|15
1723541980000|2024-08-13 09:39:40|189925.5|189800.5|189924.4|189799.4|189925.5|189800.5|189922.8|189797.8|10
1723541990000|2024-08-13 09:39:50|189924.5|189799.5|189914.5|189789.5|189926.2|189801.2|189912.5|189787.5|10
1723542000000|2024-08-13 09:40:00|189913.7|189788.7|189913.9|189788.9|189914.8|189789.8|189912.6|189787.6|5
1723542010000|2024-08-13 09:40:10|189912.6|189787.6|189912.6|189787.6|189912.6|189787.6|189912.6|189787.6|1
1723542020000|2024-08-13 09:40:20|189910.5|189785.5|189895.4|189770.4|189910.5|189785.5|189892.3|189767.3|23
1723542030000|2024-08-13 09:40:30|189894.3|189769.3|189899.1|189774.1|189901.1|189776.1|189893.7|189768.7|20
1723542040000|2024-08-13 09:40:40|189898.9|189773.9|189898.9|189773.9|189898.9|189773.9|189898.9|189773.9|1
1723542050000|2024-08-13 09:40:50|189900.3|189775.3|189899|189774|189900.3|189775.3|189899|189774|2
1723542060000|2024-08-13 09:41:00|189895.5|189770.5|189896.3|189771.3|189900.4|189775.4|189895.2|189770.2|11
1723542070000|2024-08-13 09:41:10|189895.6|189770.6|189894.3|189769.3|189897.6|189772.6|189894.3|189769.3|7
1723542080000|2024-08-13 09:41:20|189895.8|189770.8|189840|189715|189895.8|189770.8|189827.8|189702.8|17
1723542090000|2024-08-13 09:41:30|189840.8|189715.8|189826|189701|189841|189716|189820.7|189695.7|15
1723542100000|2024-08-13 09:41:40|189824.5|189699.5|189834|189709|189837.3|189712.3|189824.5|189699.5|8
1723542110000|2024-08-13 09:41:50|189837.2|189712.2|189836.5|189711.5|189840.9|189715.9|189833.5|189708.5|11
1723542130000|2024-08-13 09:42:10|189835.8|189710.8|189840.2|189715.2|189840.2|189715.2|189834.4|189709.4|6
1723542140000|2024-08-13 09:42:20|189835.4|189710.4|189832.1|189707.1|189837|189712|189830.9|189705.9|10
1723542150000|2024-08-13 09:42:30|189833.4|189708.4|189831.9|189706.9|189834.1|189709.1|189831.9|189706.9|4
1723542160000|2024-08-13 09:42:40|189835.2|189710.2|189832.8|189707.8|189835.2|189710.2|189832.8|189707.8|2
1723542170000|2024-08-13 09:42:50|189831.9|189706.9|189836.4|189711.4|189836.4|189711.4|189831.9|189706.9|5
1723542180000|2024-08-13 09:43:00|189834.6|189709.6|189836|189711|189836.2|189711.2|189834.6|189709.6|3
1723542190000|2024-08-13 09:43:10|189837.3|189712.3|189847.4|189722.4|189849.2|189724.2|189837.3|189712.3|11
1723542200000|2024-08-13 09:43:20|189846|189721|189841.7|189716.7|189846|189721|189839.9|189714.9|8
1723542210000|2024-08-13 09:43:30|189843.1|189718.1|189870.8|189745.8|189889.7|189764.7|189843.1|189718.1|8
1723542220000|2024-08-13 09:43:40|189871.8|189746.8|189872.9|189747.9|189872.9|189747.9|189862.9|189737.9|18
1723542230000|2024-08-13 09:43:50|189874.4|189749.4|189874.4|189749.4|189874.4|189749.4|189874.4|189749.4|1
1723542240000|2024-08-13 09:44:00|189872.2|189747.2|189873.3|189748.3|189874.2|189749.2|189871.5|189746.5|5
1723542250000|2024-08-13 09:44:10|189873.4|189748.4|189864|189739|189875.8|189750.8|189862.6|189737.6|5
1723542260000|2024-08-13 09:44:20|189868|189743|189867.2|189742.2|189868.7|189743.7|189865.3|189740.3|10
1723542270000|2024-08-13 09:44:30|189867.3|189742.3|189867.3|189742.3|189867.3|189742.3|189867.3|189742.3|1
1723542280000|2024-08-13 09:44:40|189870.5|189745.5|189868.9|189743.9|189870.8|189745.8|189867.2|189742.2|4
1723542290000|2024-08-13 09:44:50|189868.2|189743.2|189867.2|189742.2|189868.9|189743.9|189866.6|189741.6|8
1723542300000|2024-08-13 09:45:00|189869.2|189744.2|189904.3|189779.3|189909.9|189784.9|189869.2|189744.2|18
1723542310000|2024-08-13 09:45:10|189901.5|189776.5|189894.3|189769.3|189901.5|189776.5|189894.3|189769.3|10
1723542320000|2024-08-13 09:45:20|189894.8|189769.8|189894.4|189769.4|189894.8|189769.8|189894|189769|12
1723542330000|2024-08-13 09:45:30|189893.9|189768.9|189895.1|189770.1|189895.3|189770.3|189893.9|189768.9|13
1723542340000|2024-08-13 09:45:40|189894.2|189769.2|189872.1|189747.1|189895.3|189770.3|189871.7|189746.7|16
1723542350000|2024-08-13 09:45:50|189873.4|189748.4|189864.8|189739.8|189874.1|189749.1|189862.3|189737.3|18
1723542360000|2024-08-13 09:46:00|189865.3|189740.3|189864.3|189739.3|189869.5|189744.5|189864|189739|7
1723542370000|2024-08-13 09:46:10|189868|189743|189864.1|189739.1|189868.9|189743.9|189863.4|189738.4|7
1723542380000|2024-08-13 09:46:20|189868.6|189743.6|189867.2|189742.2|189868.6|189743.6|189862.4|189737.4|18
1723542390000|2024-08-13 09:46:30|189863.1|189738.1|189834.9|189709.9|189871.5|189746.5|189833.3|189708.3|28
1723542400000|2024-08-13 09:46:40|189832.8|189707.8|189838.6|189713.6|189841.6|189716.6|189831.5|189706.5|25
1723542410000|2024-08-13 09:46:50|189835.3|189710.3|189830|189705|189836|189711|189828.2|189703.2|21
1723542420000|2024-08-13 09:47:00|189829.8|189704.8|189833.3|189708.3|189833.5|189708.5|189827.3|189702.3|32
1723542430000|2024-08-13 09:47:10|189829.7|189704.7|189835.8|189710.8|189842.5|189717.5|189829.7|189704.7|30
1723542440000|2024-08-13 09:47:20|189835|189710|189855.1|189730.1|189855.3|189730.3|189835|189710|10
1723542450000|2024-08-13 09:47:30|189855.4|189730.4|189854.6|189729.6|189855.6|189730.6|189842.8|189717.8|10
1723542460000|2024-08-13 09:47:40|189855.3|189730.3|189869.5|189744.5|189872.7|189747.7|189855.3|189730.3|14
1723542470000|2024-08-13 09:47:50|189870.9|189745.9|189869.5|189744.5|189871.8|189746.8|189867.8|189742.8|11
1723542480000|2024-08-13 09:48:00|189877.1|189752.1|189877.6|189752.6|189877.6|189752.6|189876.2|189751.2|6
1723542490000|2024-08-13 09:48:10|189875.8|189750.8|189877.4|189752.4|189877.4|189752.4|189875.8|189750.8|2
1723542500000|2024-08-13 09:48:20|189878.2|189753.2|189879.9|189754.9|189879.9|189754.9|189878.2|189753.2|3
1723542510000|2024-08-13 09:48:30|189877.9|189752.9|189917.1|189792.1|189920.5|189795.5|189877.9|189752.9|12
1723542520000|2024-08-13 09:48:40|189919.7|189794.7|189919.8|189794.8|189933.3|189808.3|189917.8|189792.8|10
1723542530000|2024-08-13 09:48:50|189920.4|189795.4|189918.8|189793.8|189937.5|189812.5|189918.8|189793.8|10
1723542540000|2024-08-13 09:49:00|189924.7|189799.7|189930|189805|189939.4|189814.4|189924.7|189799.7|11
1723542550000|2024-08-13 09:49:10|189929.6|189804.6|189926.8|189801.8|189932.4|189807.4|189926.8|189801.8|9
1723542560000|2024-08-13 09:49:20|189927.3|189802.3|189929.3|189804.3|189932.5|189807.5|189927.3|189802.3|13
1723542570000|2024-08-13 09:49:30|189928.9|189803.9|189931.3|189806.3|189934.9|189809.9|189922.7|189797.7|16
1723542580000|2024-08-13 09:49:40|189934.3|189809.3|189915.4|189790.4|189934.3|189809.3|189913.3|189788.3|14
1723542590000|2024-08-13 09:49:50|189915.6|189790.6|189914.1|189789.1|189915.6|189790.6|189914.1|189789.1|4
1723542600000|2024-08-13 09:50:00|189915.3|189790.3|189913.7|189788.7|189916.2|189791.2|189913.7|189788.7|10
1723542610000|2024-08-13 09:50:10|189914.5|189789.5|189918.8|189793.8|189937.1|189812.1|189914.5|189789.5|9
1723542620000|2024-08-13 09:50:20|189921.3|189796.3|189918.9|189793.9|189921.3|189796.3|189918.9|189793.9|3
1723542630000|2024-08-13 09:50:30|189921|189796|189918.6|189793.6|189921|189796|189918.6|189793.6|2
1723542640000|2024-08-13 09:50:40|189918.7|189793.7|189914.8|189789.8|189918.7|189793.7|189914.8|189789.8|6
1723542650000|2024-08-13 09:50:50|189916.2|189791.2|189915|189790|189916.3|189791.3|189914.8|189789.8|5
1723542660000|2024-08-13 09:51:00|189914.7|189789.7|189915.9|189790.9|189915.9|189790.9|189914.7|189789.7|2
1723542670000|2024-08-13 09:51:10|189916|189791|189916|189791|189916|189791|189916|189791|1
1723542680000|2024-08-13 09:51:20|189914.7|189789.7|189918.1|189793.1|189918.1|189793.1|189914.7|189789.7|2
1723542710000|2024-08-13 09:51:50|189920.4|189795.4|189902|189777|189920.4|189795.4|189901|189776|12
1723542720000|2024-08-13 09:52:00|189901.3|189776.3|189901.7|189776.7|189903.4|189778.4|189900.9|189775.9|8
1723542730000|2024-08-13 09:52:10|189901|189776|189901.8|189776.8|189902|189777|189900.8|189775.8|4
1723542740000|2024-08-13 09:52:20|189903.1|189778.1|189903.1|189778.1|189903.1|189778.1|189903.1|189778.1|1
1723542750000|2024-08-13 09:52:30|189903.2|189778.2|189903.2|189778.2|189903.2|189778.2|189903.2|189778.2|1
1723542760000|2024-08-13 09:52:40|189904.4|189779.4|189914.8|189789.8|189916.2|189791.2|189902.7|189777.7|5
1723542780000|2024-08-13 09:53:00|189914.5|189789.5|189915.3|189790.3|189915.5|189790.5|189912.5|189787.5|7
1723542790000|2024-08-13 09:53:10|189914.9|189789.9|189915.4|189790.4|189915.4|189790.4|189914.9|189789.9|2
1723542800000|2024-08-13 09:53:20|189917.2|189792.2|189919.6|189794.6|189922.2|189797.2|189916.6|189791.6|24
1723542810000|2024-08-13 09:53:30|189919.8|189794.8|189943.4|189818.4|189947.1|189822.1|189919.8|189794.8|5
1723542820000|2024-08-13 09:53:40|189944|189819|189952.5|189827.5|189953.8|189828.8|189944|189819|5
1723542830000|2024-08-13 09:53:50|189949.4|189824.4|189940.9|189815.9|189955.5|189830.5|189940.9|189815.9|16
1723542840000|2024-08-13 09:54:00|189941|189816|189941|189816|189941|189816|189941|189816|1
1723542850000|2024-08-13 09:54:10|189942.2|189817.2|189939.4|189814.4|189942.2|189817.2|189939.1|189814.1|5
1723542860000|2024-08-13 09:54:20|189939.8|189814.8|189940.7|189815.7|189940.7|189815.7|189939.4|189814.4|3
1723542870000|2024-08-13 09:54:30|189940.8|189815.8|189942.5|189817.5|189943.1|189818.1|189940.4|189815.4|6
1723542880000|2024-08-13 09:54:40|189942.4|189817.4|189942.8|189817.8|189943.2|189818.2|189940.9|189815.9|5
1723542890000|2024-08-13 09:54:50|189943.2|189818.2|189942.9|189817.9|189943.2|189818.2|189941.1|189816.1|11
1723542900000|2024-08-13 09:55:00|189941.5|189816.5|189973.5|189848.5|189976.4|189851.4|189941.5|189816.5|9
1723542910000|2024-08-13 09:55:10|189973.2|189848.2|189973.7|189848.7|189973.7|189848.7|189973.2|189848.2|2
1723542920000|2024-08-13 09:55:20|189973.6|189848.6|189973.6|189848.6|189973.6|189848.6|189973.6|189848.6|1
1723542940000|2024-08-13 09:55:40|189977.8|189852.8|189955|189830|189977.8|189852.8|189951.9|189826.9|8
1723542950000|2024-08-13 09:55:50|189955.5|189830.5|189973.9|189848.9|189976|189851|189955.5|189830.5|8
1723542960000|2024-08-13 09:56:00|189973.2|189848.2|189974.1|189849.1|189974.8|189849.8|189971.7|189846.7|10
1723542970000|2024-08-13 09:56:10|189974.4|189849.4|189988.8|189863.8|189991.7|189866.7|189974.2|189849.2|29
1723542980000|2024-08-13 09:56:20|189989.8|189864.8|189993.9|189868.9|189993.9|189868.9|189988.8|189863.8|24
1723542990000|2024-08-13 09:56:30|189990.6|189865.6|189991.7|189866.7|189993|189868|189989.4|189864.4|19
1723543000000|2024-08-13 09:56:40|189989.9|189864.9|189989.3|189864.3|189994.2|189869.2|189988.6|189863.6|25
1723543010000|2024-08-13 09:56:50|189990.9|189865.9|189987.6|189862.6|189991.3|189866.3|189987.4|189862.4|13
1723543020000|2024-08-13 09:57:00|189989.4|189864.4|189988.3|189863.3|189989.4|189864.4|189987.6|189862.6|7
1723543030000|2024-08-13 09:57:10|189988.1|189863.1|189985.4|189860.4|189988.6|189863.6|189985.4|189860.4|17
1723543040000|2024-08-13 09:57:20|189984.2|189859.2|189987.4|189862.4|189988.2|189863.2|189984.2|189859.2|10
1723543050000|2024-08-13 09:57:30|189986.2|189861.2|189973.4|189848.4|189988.3|189863.3|189971.3|189846.3|20
1723543060000|2024-08-13 09:57:40|189946.8|189821.8|189938.7|189813.7|189951.6|189826.6|189937.5|189812.5|15
1723543090000|2024-08-13 09:58:10|189943.4|189818.4|189943.4|189818.4|189943.4|189818.4|189943.4|189818.4|1
1723543100000|2024-08-13 09:58:20|189943.3|189818.3|189902|189777|189943.3|189818.3|189900|189775|5
1723543110000|2024-08-13 09:58:30|189902.2|189777.2|189891|189766|189902.2|189777.2|189891|189766|2
1723543120000|2024-08-13 09:58:40|189889.5|189764.5|189888.5|189763.5|189890.8|189765.8|189888.2|189763.2|7
1723543130000|2024-08-13 09:58:50|189888.8|189763.8|189840|189715|189888.8|189763.8|189833|189708|11
1723543140000|2024-08-13 09:59:00|189839.8|189714.8|189841.5|189716.5|189841.6|189716.6|189836.6|189711.6|13
1723543150000|2024-08-13 09:59:10|189841|189716|189844.3|189719.3|189844.6|189719.6|189840.8|189715.8|12
1723543160000|2024-08-13 09:59:20|189844.9|189719.9|189815.2|189690.2|189845.3|189720.3|189813.2|189688.2|15
1723543170000|2024-08-13 09:59:30|189816.2|189691.2|189816.2|189691.2|189816.2|189691.2|189816.2|189691.2|1
1723543180000|2024-08-13 09:59:40|189815.9|189690.9|189817.7|189692.7|189817.7|189692.7|189815.9|189690.9|2
1723543190000|2024-08-13 09:59:50|189818.3|189693.3|189826.8|189701.8|189828.3|189703.3|189818.3|189693.3|6
1723543200000|2024-08-13 10:00:00|189823.1|189698.1|189803.1|189678.1|189825.7|189700.7|189797.5|189672.5|15
1723543210000|2024-08-13 10:00:10|189803.3|189678.3|189886.1|189761.1|189887.6|189762.6|189803.3|189678.3|25
1723543220000|2024-08-13 10:00:20|189885.7|189760.7|189885.1|189760.1|189889.4|189764.4|189882.6|189757.6|23
1723543230000|2024-08-13 10:00:30|189885.9|189760.9|189890.7|189765.7|189893.7|189768.7|189880.8|189755.8|36
1723543240000|2024-08-13 10:00:40|189891.2|189766.2|189856.9|189731.9|189893.4|189768.4|189854.5|189729.5|19
1723543250000|2024-08-13 10:00:50|189857.5|189732.5|189860.2|189735.2|189861.6|189736.6|189857.5|189732.5|10
1723543260000|2024-08-13 10:01:00|189861.3|189736.3|189908.5|189783.5|189909.8|189784.8|189857.4|189732.4|13
1723543270000|2024-08-13 10:01:10|189909.4|189784.4|189922.9|189797.9|189926.3|189801.3|189904.3|189779.3|29
1723543280000|2024-08-13 10:01:20|189924.1|189799.1|189906.7|189781.7|189927.4|189802.4|189902.2|189777.2|28
1723543290000|2024-08-13 10:01:30|189905|189780|189878.8|189753.8|189905|189780|189858.9|189733.9|19
1723543300000|2024-08-13 10:01:40|189875|189750|189874.3|189749.3|189875.5|189750.5|189873.9|189748.9|8
1723543310000|2024-08-13 10:01:50|189873.1|189748.1|189874.8|189749.8|189876|189751|189870.8|189745.8|11
1723543320000|2024-08-13 10:02:00|189871.5|189746.5|189867.5|189742.5|189875.8|189750.8|189862.4|189737.4|27
1723543330000|2024-08-13 10:02:10|189857.6|189732.6|189833.7|189708.7|189867.4|189742.4|189826.1|189701.1|24
1723543340000|2024-08-13 10:02:20|189835.5|189710.5|189830.6|189705.6|189838.7|189713.7|189830.5|189705.5|13
1723543350000|2024-08-13 10:02:30|189830.4|189705.4|189830.4|189705.4|189830.4|189705.4|189830.4|189705.4|1
1723543360000|2024-08-13 10:02:40|189831|189706|189826.9|189701.9|189831|189706|189822.3|189697.3|20
1723543370000|2024-08-13 10:02:50|189824.8|189699.8|189836|189711|189836|189711|189824.8|189699.8|10
1723543380000|2024-08-13 10:03:00|189839.1|189714.1|189839.5|189714.5|189845.7|189720.7|189839.1|189714.1|5
1723543390000|2024-08-13 10:03:10|189843.3|189718.3|189849.9|189724.9|189853.2|189728.2|189842.6|189717.6|12
1723543400000|2024-08-13 10:03:20|189850.7|189725.7|189848.5|189723.5|189851.2|189726.2|189846.9|189721.9|13
1723543410000|2024-08-13 10:03:30|189846.1|189721.1|189847.7|189722.7|189852.2|189727.2|189846.1|189721.1|21
1723543420000|2024-08-13 10:03:40|189845.9|189720.9|189850|189725|189856|189731|189845.9|189720.9|17
1723543430000|2024-08-13 10:03:50|189848.2|189723.2|189847.4|189722.4|189853.3|189728.3|189846.7|189721.7|7
1723543440000|2024-08-13 10:04:00|189846.9|189721.9|189845.1|189720.1|189852.5|189727.5|189844.7|189719.7|6
1723543450000|2024-08-13 10:04:10|189846.2|189721.2|189848.8|189723.8|189848.8|189723.8|189846.2|189721.2|2
1723543460000|2024-08-13 10:04:20|189848.9|189723.9|189841.2|189716.2|189848.9|189723.9|189829.7|189704.7|11
1723543470000|2024-08-13 10:04:30|189841.5|189716.5|189841.8|189716.8|189843.9|189718.9|189841.5|189716.5|11
1723543480000|2024-08-13 10:04:40|189843.8|189718.8|189851.6|189726.6|189853.1|189728.1|189842.9|189717.9|8
1723543490000|2024-08-13 10:04:50|189852.4|189727.4|189853.1|189728.1|189860.8|189735.8|189851.8|189726.8|13
1723543500000|2024-08-13 10:05:00|189852.6|189727.6|189853.7|189728.7|189853.9|189728.9|189851.1|189726.1|14
1723543510000|2024-08-13 10:05:10|189852.8|189727.8|189852.9|189727.9|189853.7|189728.7|189852.6|189727.6|7
1723543520000|2024-08-13 10:05:20|189852.7|189727.7|189853.6|189728.6|189853.7|189728.7|189851.4|189726.4|13
1723543530000|2024-08-13 10:05:30|189852.6|189727.6|189853.2|189728.2|189853.8|189728.8|189851.3|189726.3|7
1723543540000|2024-08-13 10:05:40|189852.5|189727.5|189868.8|189743.8|189868.8|189743.8|189852.5|189727.5|8
1723543550000|2024-08-13 10:05:50|189870.7|189745.7|189860.4|189735.4|189870.7|189745.7|189858|189733|16
1723543560000|2024-08-13 10:06:00|189860.7|189735.7|189862.1|189737.1|189863.5|189738.5|189860.7|189735.7|4
1723543570000|2024-08-13 10:06:10|189861.1|189736.1|189862.9|189737.9|189862.9|189737.9|189859.7|189734.7|4
1723543580000|2024-08-13 10:06:20|189861.5|189736.5|189864.6|189739.6|189866.6|189741.6|189861.5|189736.5|3
1723543590000|2024-08-13 10:06:30|189868.1|189743.1|189925.4|189800.4|189925.4|189800.4|189868.1|189743.1|10
1723543600000|2024-08-13 10:06:40|189930.9|189805.9|189943.4|189818.4|189943.4|189818.4|189930.9|189805.9|7
1723543610000|2024-08-13 10:06:50|189943.8|189818.8|189933|189808|189943.8|189818.8|189932.1|189807.1|7
1723543620000|2024-08-13 10:07:00|189932.1|189807.1|189933.4|189808.4|189934.8|189809.8|189931.8|189806.8|10
1723543630000|2024-08-13 10:07:10|189934|189809|189936.6|189811.6|189936.6|189811.6|189933.6|189808.6|11
1723543640000|2024-08-13 10:07:20|189936.2|189811.2|189940.5|189815.5|189941.8|189816.8|189936.1|189811.1|12
1723543650000|2024-08-13 10:07:30|189940.4|189815.4|189943.6|189818.6|189950.5|189825.5|189936.8|189811.8|24
1723543660000|2024-08-13 10:07:40|189946.7|189821.7|189971.4|189846.4|189975.6|189850.6|189943.6|189818.6|13
1723543670000|2024-08-13 10:07:50|189974.1|189849.1|189968.3|189843.3|189980.4|189855.4|189968|189843|12
1723543680000|2024-08-13 10:08:00|189972.9|189847.9|189971|189846|189973|189848|189970.2|189845.2|11
1723543690000|2024-08-13 10:08:10|189972.2|189847.2|189971.1|189846.1|189972.2|189847.2|189969|189844|7
1723543700000|2024-08-13 10:08:20|189970.3|189845.3|190002.6|189877.6|190003.9|189878.9|189970.3|189845.3|13
1723543710000|2024-08-13 10:08:30|190002.5|189877.5|190023.6|189898.6|190023.6|189898.6|189998.8|189873.8|17
1723543720000|2024-08-13 10:08:40|190018.9|189893.9|190020.7|189895.7|190022.4|189897.4|190018.9|189893.9|6
1723543730000|2024-08-13 10:08:50|190020.9|189895.9|190022.3|189897.3|190022.3|189897.3|190020.9|189895.9|2
1723543740000|2024-08-13 10:09:00|190022.1|189897.1|190023|189898|190023.1|189898.1|190022.1|189897.1|4
1723543750000|2024-08-13 10:09:10|190024.6|189899.6|190040.3|189915.3|190040.3|189915.3|190024.6|189899.6|8
1723543760000|2024-08-13 10:09:20|190038.6|189913.6|190037.8|189912.8|190043.9|189918.9|190037.8|189912.8|7
1723543770000|2024-08-13 10:09:30|190037.1|189912.1|190037.1|189912.1|190037.1|189912.1|190037.1|189912.1|1
1723543780000|2024-08-13 10:09:40|190037.5|189912.5|190038|189913|190039.2|189914.2|190036.3|189911.3|10
1723543790000|2024-08-13 10:09:50|190038.1|189913.1|190044.3|189919.3|190045.5|189920.5|190036.4|189911.4|7
1723543800000|2024-08-13 10:10:00|190046.4|189921.4|190067.7|189942.7|190067.7|189942.7|190046.4|189921.4|10
1723543810000|2024-08-13 10:10:10|190066.5|189941.5|190068.3|189943.3|190068.5|189943.5|190066.5|189941.5|3
1723543820000|2024-08-13 10:10:20|190069.1|189944.1|190081|189956|190083.5|189958.5|190069.1|189944.1|24
1723543830000|2024-08-13 10:10:30|190082.4|189957.4|190077.1|189952.1|190083.9|189958.9|190074.9|189949.9|20
1723543840000|2024-08-13 10:10:40|190054.9|189929.9|190056.3|189931.3|190057.5|189932.5|190054.9|189929.9|7
1723543850000|2024-08-13 10:10:50|190056|189931|190071.9|189946.9|190072.5|189947.5|190056|189931|10
1723543860000|2024-08-13 10:11:00|190074|189949|190086.4|189961.4|190089.5|189964.5|190068.3|189943.3|8
1723543870000|2024-08-13 10:11:10|190085.2|189960.2|190082.9|189957.9|190086.4|189961.4|190082.9|189957.9|8
1723543880000|2024-08-13 10:11:20|190081.9|189956.9|190082.9|189957.9|190082.9|189957.9|190081.9|189956.9|2
1723543890000|2024-08-13 10:11:30|190083.9|189958.9|190083.9|189958.9|190083.9|189958.9|190083.9|189958.9|1
1723543900000|2024-08-13 10:11:40|190085.1|189960.1|190085.1|189960.1|190085.1|189960.1|190085.1|189960.1|1
1723543910000|2024-08-13 10:11:50|190086.3|189961.3|190086|189961|190086.3|189961.3|190086|189961|2
1723543920000|2024-08-13 10:12:00|190085|189960|190084|189959|190085|189960|190084|189959|2
1723543930000|2024-08-13 10:12:10|190084.9|189959.9|190083.9|189958.9|190084.9|189959.9|190083.9|189958.9|2
1723543940000|2024-08-13 10:12:20|190084.9|189959.9|190084.9|189959.9|190084.9|189959.9|190084.9|189959.9|1
1723543950000|2024-08-13 10:12:30|190083.9|189958.9|190085.3|189960.3|190085.3|189960.3|190083.9|189958.9|4
1723543960000|2024-08-13 10:12:40|190085.2|189960.2|190085.2|189960.2|190085.2|189960.2|190085.2|189960.2|1
1723543970000|2024-08-13 10:12:50|190081.9|189956.9|190085.8|189960.8|190086.5|189961.5|190081.9|189956.9|8
1723543980000|2024-08-13 10:13:00|190085.4|189960.4|190083.9|189958.9|190085.4|189960.4|190083.9|189958.9|2
1723543990000|2024-08-13 10:13:10|190081.7|189956.7|190084|189959|190084|189959|190081.7|189956.7|2
1723544000000|2024-08-13 10:13:20|190085|189960|190128.7|190003.7|190135|190010|190085|189960|13
1723544010000|2024-08-13 10:13:30|190128|190003|190127.4|190002.4|190129|190004|190124.6|189999.6|22
1723544020000|2024-08-13 10:13:40|190127.5|190002.5|190115.4|189990.4|190127.5|190002.5|190115.4|189990.4|11
1723544030000|2024-08-13 10:13:50|190115.8|189990.8|190129.7|190004.7|190129.8|190004.8|190115.8|189990.8|9
1723544040000|2024-08-13 10:14:00|190128|190003|190151.3|190026.3|190153.2|190028.2|190123.7|189998.7|17
1723544050000|2024-08-13 10:14:10|190150.1|190025.1|190151.3|190026.3|190151.3|190026.3|190150.1|190025.1|2
1723544060000|2024-08-13 10:14:20|190148.5|190023.5|190149.6|190024.6|190156.1|190031.1|190147.3|190022.3|12
1723544080000|2024-08-13 10:14:40|190149.3|190024.3|190148.7|190023.7|190149.4|190024.4|190148.7|190023.7|3
1723544090000|2024-08-13 10:14:50|190148.8|190023.8|190150.1|190025.1|190150.1|190025.1|190148.8|190023.8|3
1723544100000|2024-08-13 10:15:00|190149.8|190024.8|190147.2|190022.2|190154.4|190029.4|190147.2|190022.2|10
1723544110000|2024-08-13 10:15:10|190150|190025|190143.6|190018.6|190164.1|190039.1|190143.6|190018.6|5
1723544120000|2024-08-13 10:15:20|190164.1|190039.1|190152|190027|190164.1|190039.1|190147.9|190022.9|4
1723544130000|2024-08-13 10:15:30|190150.9|190025.9|190150.7|190025.7|190150.9|190025.9|190148|190023|12
1723544140000|2024-08-13 10:15:40|190151.6|190026.6|190151.8|190026.8|190151.8|190026.8|190150.7|190025.7|5
1723544150000|2024-08-13 10:15:50|190151.9|190026.9|190150.3|190025.3|190151.9|190026.9|190149.9|190024.9|5
1723544160000|2024-08-13 10:16:00|190149.3|190024.3|190150.5|190025.5|190150.5|190025.5|190148.9|190023.9|5
1723544170000|2024-08-13 10:16:10|190149.9|190024.9|190150.9|190025.9|190151.9|190026.9|190149.9|190024.9|7
1723544180000|2024-08-13 10:16:20|190151.9|190026.9|190152|190027|190152|190027|190149.8|190024.8|8
1723544190000|2024-08-13 10:16:30|190151|190026|190132|190007|190151|190026|190115.9|189990.9|13
1723544210000|2024-08-13 10:16:50|190131.4|190006.4|190146.1|190021.1|190150|190025|190131.4|190006.4|9
1723544220000|2024-08-13 10:17:00|190145.5|190020.5|190145.9|190020.9|190147.5|190022.5|190144.3|190019.3|16
1723544230000|2024-08-13 10:17:10|190146.5|190021.5|190150.2|190025.2|190154|190029|190145.3|190020.3|18
1723544240000|2024-08-13 10:17:20|190152.1|190027.1|190150.1|190025.1|190152.1|190027.1|190150.1|190025.1|4
1723544250000|2024-08-13 10:17:30|190150.7|190025.7|190148.1|190023.1|190154.2|190029.2|190148.1|190023.1|7
1723544260000|2024-08-13 10:17:40|190148.6|190023.6|190150.2|190025.2|190150.2|190025.2|190148.6|190023.6|3
1723544270000|2024-08-13 10:17:50|190150.1|190025.1|190148.8|190023.8|190150.1|190025.1|190148.8|190023.8|2
1723544280000|2024-08-13 10:18:00|190148.7|190023.7|190148.2|190023.2|190150.2|190025.2|190148.1|190023.1|5
1723544290000|2024-08-13 10:18:10|190150.1|190025.1|190147.9|190022.9|190150.3|190025.3|190147.9|190022.9|7
1723544300000|2024-08-13 10:18:20|190149.7|190024.7|190149.7|190024.7|190149.7|190024.7|190149.7|190024.7|1
1723544310000|2024-08-13 10:18:30|190149.6|190024.6|190149.6|190024.6|190149.6|190024.6|190149.6|190024.6|1
1723544320000|2024-08-13 10:18:40|190150.5|190025.5|190151|190026|190152.4|190027.4|190150.5|190025.5|3
1723544330000|2024-08-13 10:18:50|190149.3|190024.3|190149.2|190024.2|190149.3|190024.3|190149.2|190024.2|2
1723544340000|2024-08-13 10:19:00|190144.3|190019.3|190092.6|189967.6|190144.3|190019.3|190082.4|189957.4|14
1723544350000|2024-08-13 10:19:10|190092|189967|190086.8|189961.8|190092.1|189967.1|190084.7|189959.7|14
1723544360000|2024-08-13 10:19:20|190084.7|189959.7|190074.3|189949.3|190086.8|189961.8|190070.6|189945.6|11
1723544370000|2024-08-13 10:19:30|190073.8|189948.8|190075.7|189950.7|190076.6|189951.6|190073.8|189948.8|6
1723544380000|2024-08-13 10:19:40|190074.8|189949.8|190075.9|189950.9|190078.7|189953.7|190074.4|189949.4|10
1723544390000|2024-08-13 10:19:50|190081|189956|190076.7|189951.7|190081|189956|190075.4|189950.4|10
1723544400000|2024-08-13 10:20:00|190077.9|189952.9|190084.4|189959.4|190084.5|189959.5|190077.9|189952.9|15
1723544410000|2024-08-13 10:20:10|190082|189957|190080.4|189955.4|190083|189958|190080.3|189955.3|22
1723544420000|2024-08-13 10:20:20|190082.3|189957.3|190081.7|189956.7|190083.8|189958.8|190080.4|189955.4|20
1723544430000|2024-08-13 10:20:30|190083.8|189958.8|190083.4|189958.4|190083.8|189958.8|190079.9|189954.9|16
1723544440000|2024-08-13 10:20:40|190081.2|189956.2|190080.5|189955.5|190083.4|189958.4|190080|189955|21
1723544450000|2024-08-13 10:20:50|190082.2|189957.2|190088.8|189963.8|190089.5|189964.5|190080|189955|16
1723544460000|2024-08-13 10:21:00|190090|189965|190115|189990|190115.7|189990.7|190090|189965|5
1723544470000|2024-08-13 10:21:10|190115.9|189990.9|190116|189991|190116|189991|190115.1|189990.1|3
1723544480000|2024-08-13 10:21:20|190115.1|189990.1|190114.1|189989.1|190115.1|189990.1|190112.1|189987.1|5
1723544490000|2024-08-13 10:21:30|190113.7|189988.7|190115.6|189990.6|190118.6|189993.6|190113.7|189988.7|5
1723544500000|2024-08-13 10:21:40|190114.3|189989.3|190115|189990|190115.1|189990.1|190114.2|189989.2|6
1723544510000|2024-08-13 10:21:50|190114.2|189989.2|190114.5|189989.5|190115.3|189990.3|190113.6|189988.6|7
1723544520000|2024-08-13 10:22:00|190111.1|189986.1|190108|189983|190111.1|189986.1|190108|189983|4
1723544530000|2024-08-13 10:22:10|190107.7|189982.7|190112.5|189987.5|190112.5|189987.5|190107.7|189982.7|5
1723544540000|2024-08-13 10:22:20|190110.7|189985.7|190114|189989|190116.7|189991.7|190110.7|189985.7|5
1723544560000|2024-08-13 10:22:40|190118.6|189993.6|190180.4|190055.4|190180.4|190055.4|190118.6|189993.6|5
1723544570000|2024-08-13 10:22:50|190177.3|190052.3|190179.3|190054.3|190179.3|190054.3|190177.3|190052.3|6
1723544580000|2024-08-13 10:23:00|190177.4|190052.4|190178.2|190053.2|190180.2|190055.2|190176.8|190051.8|7
1723544590000|2024-08-13 10:23:10|190176.7|190051.7|190192.7|190067.7|190194.6|190069.6|190176.1|190051.1|18
1723544600000|2024-08-13 10:23:20|190193.9|190068.9|190209.4|190084.4|190210.4|190085.4|190193.9|190068.9|11
1723544610000|2024-08-13 10:23:30|190208.6|190083.6|190197.8|190072.8|190208.6|190083.6|190196.3|190071.3|11
1723544620000|2024-08-13 10:23:40|190198.5|190073.5|190220.7|190095.7|190224.2|190099.2|190193.7|190068.7|18
1723544630000|2024-08-13 10:23:50|190222.7|190097.7|190220.6|190095.6|190222.7|190097.7|190220|190095|3
1723544640000|2024-08-13 10:24:00|190221.3|190096.3|190220|190095|190221.3|190096.3|190220|190095|4
1723544650000|2024-08-13 10:24:10|190221.1|190096.1|190223.9|190098.9|190223.9|190098.9|190221.1|190096.1|2
1723544660000|2024-08-13 10:24:20|190224.7|190099.7|190224.8|190099.8|190224.8|190099.8|190224.7|190099.7|2
1723544670000|2024-08-13 10:24:30|190226.3|190101.3|190226.3|190101.3|190226.3|190101.3|190224.8|190099.8|3
1723544680000|2024-08-13 10:24:40|190226.5|190101.5|190221.3|190096.3|190226.5|190101.5|190221.3|190096.3|4
1723544690000|2024-08-13 10:24:50|190222.3|190097.3|190222.3|190097.3|190222.3|190097.3|190222.3|190097.3|1
1723544700000|2024-08-13 10:25:00|190222.6|190097.6|190252.6|190127.6|190255.8|190130.8|190222.4|190097.4|9
1723544710000|2024-08-13 10:25:10|190254.8|190129.8|190254.8|190129.8|190254.8|190129.8|190254.8|190129.8|1
1723544720000|2024-08-13 10:25:20|190254.9|190129.9|190288.1|190163.1|190292.4|190167.4|190254.9|190129.9|8
1723544730000|2024-08-13 10:25:30|190284.7|190159.7|190287.7|190162.7|190288.7|190163.7|190283.7|190158.7|15
1723544740000|2024-08-13 10:25:40|190286.4|190161.4|190285.5|190160.5|190286.4|190161.4|190281.9|190156.9|9
1723544750000|2024-08-13 10:25:50|190282.4|190157.4|190285.2|190160.2|190285.2|190160.2|190282.4|190157.4|3
1723544760000|2024-08-13 10:26:00|190285|190160|190283.5|190158.5|190287.4|190162.4|190280.3|190155.3|20
1723544770000|2024-08-13 10:26:10|190281.4|190156.4|190280.8|190155.8|190281.4|190156.4|190280.8|190155.8|2
1723544780000|2024-08-13 10:26:20|190280.2|190155.2|190297.3|190172.3|190297.3|190172.3|190267.1|190142.1|12
1723544790000|2024-08-13 10:26:30|190292.2|190167.2|190290.9|190165.9|190320.3|190195.3|190290.7|190165.7|16
1723544800000|2024-08-13 10:26:40|190288.8|190163.8|190290.1|190165.1|190290.1|190165.1|190274.8|190149.8|15
1723544810000|2024-08-13 10:26:50|190281.9|190156.9|190258.6|190133.6|190285.7|190160.7|190256.3|190131.3|20
1723544820000|2024-08-13 10:27:00|190257.4|190132.4|190255.5|190130.5|190258|190133|190253.8|190128.8|5
1723544830000|2024-08-13 10:27:10|190254.8|190129.8|190259.2|190134.2|190259.2|190134.2|190250.6|190125.6|9
1723544840000|2024-08-13 10:27:20|190261.7|190136.7|190257.6|190132.6|190263.3|190138.3|190257.6|190132.6|7
1723544850000|2024-08-13 10:27:30|190260.2|190135.2|190259|190134|190262.1|190137.1|190259|190134|3
1723544860000|2024-08-13 10:27:40|190259.5|190134.5|190254.9|190129.9|190259.5|190134.5|190254.8|190129.8|5
1723544870000|2024-08-13 10:27:50|190255.7|190130.7|190256.2|190131.2|190256.2|190131.2|190253.3|190128.3|6
1723544880000|2024-08-13 10:28:00|190248.5|190123.5|190225.5|190100.5|190251.1|190126.1|190213.5|190088.5|21
1723544890000|2024-08-13 10:28:10|190226.3|190101.3|190252.9|190127.9|190265.7|190140.7|190226.3|190101.3|13
1723544900000|2024-08-13 10:28:20|190256.7|190131.7|190248.6|190123.6|190256.9|190131.9|190243.9|190118.9|10
1723544910000|2024-08-13 10:28:30|190246.8|190121.8|190249.1|190124.1|190249.1|190124.1|190246.8|190121.8|2
1723544920000|2024-08-13 10:28:40|190251|190126|190253.3|190128.3|190256.3|190131.3|190251|190126|9
1723544930000|2024-08-13 10:28:50|190257.1|190132.1|190250.9|190125.9|190257.1|190132.1|190250.9|190125.9|4
1723544940000|2024-08-13 10:29:00|190251.9|190126.9|190252|190127|190258.8|190133.8|190248.5|190123.5|16
1723544950000|2024-08-13 10:29:10|190254.7|190129.7|190256.2|190131.2|190257.3|190132.3|190251.6|190126.6|6
1723544960000|2024-08-13 10:29:20|190260.2|190135.2|190334.4|190209.4|190334.4|190209.4|190257.1|190132.1|15
1723544970000|2024-08-13 10:29:30|190335.4|190210.4|190341|190216|190341.1|190216.1|190335.4|190210.4|8
1723544980000|2024-08-13 10:29:40|190340.3|190215.3|190338.9|190213.9|190340.3|190215.3|190338.9|190213.9|2
1723544990000|2024-08-13 10:29:50|190338.8|190213.8|190329.8|190204.8|190340.8|190215.8|190329.8|190204.8|7
1723545000000|2024-08-13 10:30:00|190329.2|190204.2|190333.7|190208.7|190333.7|190208.7|190326.4|190201.4|7
1723545010000|2024-08-13 10:30:10|190334.8|190209.8|190330.2|190205.2|190335.8|190210.8|190330.2|190205.2|4
1723545020000|2024-08-13 10:30:20|190310.9|190185.9|190287|190162|190315.4|190190.4|190285.7|190160.7|21
1723545030000|2024-08-13 10:30:30|190284.4|190159.4|190278.6|190153.6|190287.5|190162.5|190278.6|190153.6|12
1723545040000|2024-08-13 10:30:40|190275.2|190150.2|190276.1|190151.1|190276.1|190151.1|190275.2|190150.2|2
1723545050000|2024-08-13 10:30:50|190275.9|190150.9|190278.4|190153.4|190282.7|190157.7|190275.9|190150.9|6
1723545060000|2024-08-13 10:31:00|190284.3|190159.3|190284.6|190159.6|190284.6|190159.6|190281.5|190156.5|3
1723545070000|2024-08-13 10:31:10|190284.8|190159.8|190283.5|190158.5|190284.8|190159.8|190281.1|190156.1|3
1723545080000|2024-08-13 10:31:20|190281.7|190156.7|190249.6|190124.6|190281.7|190156.7|190249.6|190124.6|6
1723545090000|2024-08-13 10:31:30|190246.7|190121.7|190222.7|190097.7|190246.7|190121.7|190220.3|190095.3|16
1723545100000|2024-08-13 10:31:40|190222|190097|190215.4|190090.4|190225.5|190100.5|190215.4|190090.4|22
1723545110000|2024-08-13 10:31:50|190216.2|190091.2|190227|190102|190227|190102|190213.9|190088.9|11
1723545120000|2024-08-13 10:32:00|190224.1|190099.1|190210.7|190085.7|190226.9|190101.9|190205|190080|15
1723545130000|2024-08-13 10:32:10|190208|190083|190205.2|190080.2|190209.9|190084.9|190205.2|190080.2|15
1723545140000|2024-08-13 10:32:20|190205.4|190080.4|190205.4|190080.4|190205.4|190080.4|190205.4|190080.4|1
1723545150000|2024-08-13 10:32:30|190204.8|190079.8|190200.5|190075.5|190204.8|190079.8|190192.9|190067.9|7
1723545160000|2024-08-13 10:32:40|190200.2|190075.2|190202.1|190077.1|190203.5|190078.5|190200.2|190075.2|4
1723545170000|2024-08-13 10:32:50|190203.2|190078.2|190202.8|190077.8|190204.5|190079.5|190201.1|190076.1|14
1723545180000|2024-08-13 10:33:00|190201.8|190076.8|190200.3|190075.3|190206.3|190081.3|190199.4|190074.4|16
1723545190000|2024-08-13 10:33:10|190199.9|190074.9|190200|190075|190200.5|190075.5|190199.3|190074.3|14
1723545200000|2024-08-13 10:33:20|190200.1|190075.1|190200.5|190075.5|190200.5|190075.5|190199.9|190074.9|7
1723545210000|2024-08-13 10:33:30|190200.4|190075.4|190197.9|190072.9|190201.3|190076.3|190197.9|190072.9|20
1723545220000|2024-08-13 10:33:40|190197.2|190072.2|190180.6|190055.6|190197.2|190072.2|190178.4|190053.4|8
1723545230000|2024-08-13 10:33:50|190178.6|190053.6|190179.1|190054.1|190183.8|190058.8|190174|190049|8
1723545240000|2024-08-13 10:34:00|190179.8|190054.8|190185.1|190060.1|190185.1|190060.1|190179.8|190054.8|3
1723545250000|2024-08-13 10:34:10|190182.5|190057.5|190182.5|190057.5|190183.6|190058.6|190179|190054|7
1723545260000|2024-08-13 10:34:20|190181.8|190056.8|190185.7|190060.7|190185.7|190060.7|190178.6|190053.6|8
1723545270000|2024-08-13 10:34:30|190183.9|190058.9|190205.4|190080.4|190205.4|190080.4|190183.5|190058.5|9
1723545280000|2024-08-13 10:34:40|190208|190083|190223.6|190098.6|190223.6|190098.6|190208|190083|10
1723545290000|2024-08-13 10:34:50|190222.3|190097.3|190212.3|190087.3|190222.3|190097.3|190212.3|190087.3|33
1723545300000|2024-08-13 10:35:00|190212.9|190087.9|190237.1|190112.1|190243.6|190118.6|190212.9|190087.9|15
1723545310000|2024-08-13 10:35:10|190236.9|190111.9|190236.8|190111.8|190238.5|190113.5|190236.8|190111.8|4
1723545320000|2024-08-13 10:35:20|190239|190114|190285.3|190160.3|190285.3|190160.3|190239|190114|31
1723545330000|2024-08-13 10:35:30|190277.5|190152.5|190293.7|190168.7|190299.2|190174.2|190276.8|190151.8|18
1723545340000|2024-08-13 10:35:40|190292.7|190167.7|190291|190166|190293.5|190168.5|190283.9|190158.9|20
1723545350000|2024-08-13 10:35:50|190291.3|190166.3|190317.4|190192.4|190319.8|190194.8|190291.3|190166.3|11
1723545360000|2024-08-13 10:36:00|190317.5|190192.5|190316.7|190191.7|190317.9|190192.9|190313.9|190188.9|11
1723545370000|2024-08-13 10:36:10|190316.8|190191.8|190316.7|190191.7|190316.8|190191.8|190313.1|190188.1|4
1723545380000|2024-08-13 10:36:20|190312.6|190187.6|190317.1|190192.1|190317.2|190192.2|190312.6|190187.6|4
1723545390000|2024-08-13 10:36:30|190316.9|190191.9|190314.8|190189.8|190317|190192|190311.8|190186.8|10
1723545400000|2024-08-13 10:36:40|190311.9|190186.9|190313.8|190188.8|190316.1|190191.1|190310.4|190185.4|8
1723545410000|2024-08-13 10:36:50|190313.6|190188.6|190314.5|190189.5|190314.9|190189.9|190311|190186|5
1723545420000|2024-08-13 10:37:00|190314.6|190189.6|190291.4|190166.4|190314.6|190189.6|190289.2|190164.2|5
1723545430000|2024-08-13 10:37:10|190294.8|190169.8|190316.7|190191.7|190328.3|190203.3|190293.5|190168.5|15
1723545440000|2024-08-13 10:37:20|190312.9|190187.9|190313.5|190188.5|190318|190193|190312.9|190187.9|6
1723545450000|2024-08-13 10:37:30|190317.9|190192.9|190318.6|190193.6|190318.6|190193.6|190317.9|190192.9|2
1723545460000|2024-08-13 10:37:40|190318.5|190193.5|190319.7|190194.7|190320.4|190195.4|190315.2|190190.2|4
1723545470000|2024-08-13 10:37:50|190314.8|190189.8|190318.6|190193.6|190318.6|190193.6|190314.8|190189.8|2
1723545490000|2024-08-13 10:38:10|190318.5|190193.5|190332.9|190207.9|190332.9|190207.9|190318.5|190193.5|5
1723545500000|2024-08-13 10:38:20|190339.5|190214.5|190345.6|190220.6|190351.8|190226.8|190339.5|190214.5|9
1723545510000|2024-08-13 10:38:30|190347.3|190222.3|190345.3|190220.3|190347.5|190222.5|190345.3|190220.3|4
1723545520000|2024-08-13 10:38:40|190345.1|190220.1|190341.9|190216.9|190345.1|190220.1|190340.6|190215.6|5
1723545530000|2024-08-13 10:38:50|190342.6|190217.6|190326.9|190201.9|190342.6|190217.6|190326.9|190201.9|11
1723545540000|2024-08-13 10:39:00|190326.2|190201.2|190314.8|190189.8|190328.3|190203.3|190305.9|190180.9|8
1723545550000|2024-08-13 10:39:10|190315.5|190190.5|190315.5|190190.5|190315.5|190190.5|190315.5|190190.5|1
1723545560000|2024-08-13 10:39:20|190315.4|190190.4|190314.6|190189.6|190315.6|190190.6|190312.8|190187.8|5
1723545570000|2024-08-13 10:39:30|190312.8|190187.8|190297|190172|190312.8|190187.8|190292.8|190167.8|11
1723545580000|2024-08-13 10:39:40|190290.6|190165.6|190299.2|190174.2|190307.9|190182.9|190290.6|190165.6|19
1723545590000|2024-08-13 10:39:50|190304.7|190179.7|190297.5|190172.5|190304.7|190179.7|190297.2|190172.2|11
1723545600000|2024-08-13 10:40:00|190292.3|190167.3|190276.2|190151.2|190292.3|190167.3|190255.7|190130.7|12
1723545610000|2024-08-13 10:40:10|190280.4|190155.4|190284.8|190159.8|190287.4|190162.4|190280.4|190155.4|7
1723545620000|2024-08-13 10:40:20|190283|190158|190266.6|190141.6|190283|190158|190262.3|190137.3|11
1723545630000|2024-08-13 10:40:30|190263.8|190138.8|190247.5|190122.5|190263.8|190138.8|190238.6|190113.6|13
1723545640000|2024-08-13 10:40:40|190249|190124|190257.7|190132.7|190257.7|190132.7|190249|190124|11
1723545650000|2024-08-13 10:40:50|190259.6|190134.6|190259.9|190134.9|190263.3|190138.3|190257.5|190132.5|17
1723545660000|2024-08-13 10:41:00|190259.2|190134.2|190259.3|190134.3|190261.6|190136.6|190252.6|190127.6|29
1723545670000|2024-08-13 10:41:10|190257.3|190132.3|190255.5|190130.5|190259.8|190134.8|190251.9|190126.9|21
1723545680000|2024-08-13 10:41:20|190252|190127|190257.3|190132.3|190260.2|190135.2|190252|190127|12
1723545690000|2024-08-13 10:41:30|190256.1|190131.1|190288.3|190163.3|190288.5|190163.5|190256.1|190131.1|11
1723545700000|2024-08-13 10:41:40|190296.6|190171.6|190305.5|190180.5|190305.5|190180.5|190296.2|190171.2|32
1723545710000|2024-08-13 10:41:50|190304|190179|190298.5|190173.5|190304|190179|190298.5|190173.5|29
1723545720000|2024-08-13 10:42:00|190299.3|190174.3|190292.7|190167.7|190299.3|190174.3|190289.2|190164.2|11
1723545730000|2024-08-13 10:42:10|190290.8|190165.8|190293.4|190168.4|190297|190172|190289.7|190164.7|18
1723545740000|2024-08-13 10:42:20|190292.4|190167.4|190294.6|190169.6|190298.7|190173.7|190289.5|190164.5|27
1723545750000|2024-08-13 10:42:30|190296.1|190171.1|190302.7|190177.7|190302.7|190177.7|190295.9|190170.9|18
1723545760000|2024-08-13 10:42:40|190302.4|190177.4|190297.2|190172.2|190303.4|190178.4|190296.6|190171.6|22
1723545770000|2024-08-13 10:42:50|190294.7|190169.7|190299.4|190174.4|190299.4|190174.4|190291|190166|21
1723545780000|2024-08-13 10:43:00|190298.8|190173.8|190297.3|190172.3|190300|190175|190296.3|190171.3|13
1723545790000|2024-08-13 10:43:10|190298|190173|190298.9|190173.9|190298.9|190173.9|190297.9|190172.9|10
1723545800000|2024-08-13 10:43:20|190298.8|190173.8|190297|190172|190300.4|190175.4|190297|190172|8
1723545810000|2024-08-13 10:43:30|190294.1|190169.1|190256.5|190131.5|190296.6|190171.6|190250.8|190125.8|19
1723545820000|2024-08-13 10:43:40|190257|190132|190263.3|190138.3|190263.7|190138.7|190257|190132|8
1723545830000|2024-08-13 10:43:50|190263.8|190138.8|190261.5|190136.5|190265.9|190140.9|190259.3|190134.3|10
1723545840000|2024-08-13 10:44:00|190262.2|190137.2|190253.4|190128.4|190263.6|190138.6|190252.8|190127.8|13
1723545850000|2024-08-13 10:44:10|190249.3|190124.3|190251.2|190126.2|190251.2|190126.2|190248.6|190123.6|4
1723545860000|2024-08-13 10:44:20|190249.6|190124.6|190217.8|190092.8|190250.4|190125.4|190217.8|190092.8|16
1723545870000|2024-08-13 10:44:30|190217|190092|190189.1|190064.1|190226.5|190101.5|190179|190054|21
1723545880000|2024-08-13 10:44:40|190188|190063|190188.6|190063.6|190188.6|190063.6|190188|190063|2
1723545890000|2024-08-13 10:44:50|190188.8|190063.8|190191.8|190066.8|190191.8|190066.8|190188.8|190063.8|3
1723545900000|2024-08-13 10:45:00|190192.2|190067.2|190197.6|190072.6|190200.4|190075.4|190190.5|190065.5|18
1723545910000|2024-08-13 10:45:10|190200.3|190075.3|190200.4|190075.4|190203.6|190078.6|190197.4|190072.4|24
1723545920000|2024-08-13 10:45:20|190199.4|190074.4|190211|190086|190222.4|190097.4|190182.6|190057.6|18
1723545930000|2024-08-13 10:45:30|190208.6|190083.6|190209.7|190084.7|190212.2|190087.2|190206.8|190081.8|27
1723545940000|2024-08-13 10:45:40|190210.2|190085.2|190208.1|190083.1|190212.6|190087.6|190208.1|190083.1|21
1723545950000|2024-08-13 10:45:50|190211.7|190086.7|190205.1|190080.1|190214.2|190089.2|190204.9|190079.9|22
1723545960000|2024-08-13 10:46:00|190208.3|190083.3|190203.1|190078.1|190210.2|190085.2|190202.7|190077.7|24
1723545970000|2024-08-13 10:46:10|190202.5|190077.5|190183.3|190058.3|190202.5|190077.5|190183.3|190058.3|11
1723545980000|2024-08-13 10:46:20|190182.4|190057.4|190203|190078|190203|190078|190171.7|190046.7|17
1723545990000|2024-08-13 10:46:30|190204|190079|190203.1|190078.1|190204.1|190079.1|190201.8|190076.8|6
1723546000000|2024-08-13 10:46:40|190202.1|190077.1|190201.2|190076.2|190202.2|190077.2|190201.2|190076.2|3
1723546010000|2024-08-13 10:46:50|190181.3|190056.3|190177.8|190052.8|190187.9|190062.9|190177.5|190052.5|11
1723546020000|2024-08-13 10:47:00|190178.8|190053.8|190187.8|190062.8|190187.8|190062.8|190178.8|190053.8|7
1723546030000|2024-08-13 10:47:10|190186|190061|190179|190054|190186|190061|190178.2|190053.2|22
1723546040000|2024-08-13 10:47:20|190186.8|190061.8|190152.5|190027.5|190195.3|190070.3|190147.5|190022.5|29
1723546050000|2024-08-13 10:47:30|190152.8|190027.8|190134.2|190009.2|190155|190030|190126.8|190001.8|19
1723546060000|2024-08-13 10:47:40|190135.5|190010.5|190135.7|190010.7|190136.8|190011.8|190133.7|190008.7|7
1723546070000|2024-08-13 10:47:50|190138.9|190013.9|190154.5|190029.5|190154.5|190029.5|190137|190012|9
1723546080000|2024-08-13 10:48:00|190154.9|190029.9|190154|190029|190163.2|190038.2|190152.9|190027.9|14
1723546090000|2024-08-13 10:48:10|190143.2|190018.2|190144.9|190019.9|190146.5|190021.5|190142.5|190017.5|18
1723546100000|2024-08-13 10:48:20|190145|190020|190135.2|190010.2|190146.4|190021.4|190128|190003|10
1723546110000|2024-08-13 10:48:30|190135.9|190010.9|190132.1|190007.1|190135.9|190010.9|190131.5|190006.5|3
1723546120000|2024-08-13 10:48:40|190131.2|190006.2|190131.6|190006.6|190131.6|190006.6|190127.9|190002.9|4
1723546130000|2024-08-13 10:48:50|190132|190007|190132|190007|190132|190007|190132|190007|1
1723546140000|2024-08-13 10:49:00|190134.6|190009.6|190111.1|189986.1|190134.6|190009.6|190108.9|189983.9|11
1723546150000|2024-08-13 10:49:10|190107.2|189982.2|190123.6|189998.6|190123.6|189998.6|190105.6|189980.6|22
1723546160000|2024-08-13 10:49:20|190124.7|189999.7|190114.6|189989.6|190124.7|189999.7|190114.6|189989.6|14
1723546170000|2024-08-13 10:49:30|190114.9|189989.9|190113.8|189988.8|190124.5|189999.5|190110.9|189985.9|27
1723546180000|2024-08-13 10:49:40|190114.5|189989.5|190117.9|189992.9|190118.2|189993.2|190111.4|189986.4|14
1723546190000|2024-08-13 10:49:50|190115.7|189990.7|190130.2|190005.2|190131.3|190006.3|190111.1|189986.1|14
1723546200000|2024-08-13 10:50:00|190131.1|190006.1|190153.3|190028.3|190153.3|190028.3|190130.3|190005.3|17
1723546210000|2024-08-13 10:50:10|190151.1|190026.1|190125.8|190000.8|190151.1|190026.1|190125.8|190000.8|7
1723546220000|2024-08-13 10:50:20|190126.4|190001.4|190128.6|190003.6|190128.6|190003.6|190126.4|190001.4|2
1723546230000|2024-08-13 10:50:30|190128.9|190003.9|190146.6|190021.6|190146.6|190021.6|190126.6|190001.6|6
1723546240000|2024-08-13 10:50:40|190147.8|190022.8|190147.8|190022.8|190147.8|190022.8|190147.8|190022.8|1
1723546250000|2024-08-13 10:50:50|190147.7|190022.7|190154|190029|190154|190029|190146.8|190021.8|11
1723546260000|2024-08-13 10:51:00|190152|190027|190148.9|190023.9|190171.4|190046.4|190148.9|190023.9|5
1723546270000|2024-08-13 10:51:10|190154.4|190029.4|190148.4|190023.4|190154.4|190029.4|190145.5|190020.5|16
1723546280000|2024-08-13 10:51:20|190149|190024|190149.3|190024.3|190157.1|190032.1|190149|190024|10
1723546290000|2024-08-13 10:51:30|190150.6|190025.6|190148.5|190023.5|190151.2|190026.2|190144|190019|7
1723546300000|2024-08-13 10:51:40|190147.7|190022.7|190146.8|190021.8|190147.7|190022.7|190140.5|190015.5|12
1723546310000|2024-08-13 10:51:50|190144.2|190019.2|190147.1|190022.1|190147.1|190022.1|190144.2|190019.2|2
1723546320000|2024-08-13 10:52:00|190145.9|190020.9|190147.3|190022.3|190157.6|190032.6|190137.1|190012.1|22
1723546330000|2024-08-13 10:52:10|190146.1|190021.1|190135.6|190010.6|190148.2|190023.2|190135.6|190010.6|22
1723546340000|2024-08-13 10:52:20|190135.5|190010.5|190138.1|190013.1|190138.1|190013.1|190135.5|190010.5|7
1723546350000|2024-08-13 10:52:30|190135.4|190010.4|190135.8|190010.8|190135.9|190010.9|190133.8|190008.8|8
1723546360000|2024-08-13 10:52:40|190135.9|190010.9|190137.6|190012.6|190137.6|190012.6|190134.3|190009.3|14
1723546370000|2024-08-13 10:52:50|190165.9|190040.9|190204.4|190079.4|190207.1|190082.1|190165.9|190040.9|19
1723546380000|2024-08-13 10:53:00|190202.1|190077.1|190163.1|190038.1|190206.7|190081.7|190163.1|190038.1|14
1723546390000|2024-08-13 10:53:10|190165.5|190040.5|190181.6|190056.6|190194.1|190069.1|190165|190040|19
1723546400000|2024-08-13 10:53:20|190182.3|190057.3|190177.2|190052.2|190190.8|190065.8|190177.2|190052.2|6
1723546410000|2024-08-13 10:53:30|190185.5|190060.5|190178.1|190053.1|190187.7|190062.7|190163.1|190038.1|6
1723546420000|2024-08-13 10:53:40|190177.4|190052.4|190175.6|190050.6|190177.6|190052.6|190175.6|190050.6|3
1723546430000|2024-08-13 10:53:50|190171.4|190046.4|190163.8|190038.8|190173.9|190048.9|190154.4|190029.4|7
1723546440000|2024-08-13 10:54:00|190159.6|190034.6|190165.5|190040.5|190165.5|190040.5|190159.6|190034.6|4
1723546450000|2024-08-13 10:54:10|190164|190039|190122.5|189997.5|190164|190039|190120.6|189995.6|15
1723546460000|2024-08-13 10:54:20|190128.5|190003.5|190127.7|190002.7|190128.5|190003.5|190125.6|190000.6|4
1723546470000|2024-08-13 10:54:30|190125.6|190000.6|190114.7|189989.7|190133.4|190008.4|190114.7|189989.7|25
1723546480000|2024-08-13 10:54:40|190114.8|189989.8|190122.2|189997.2|190122.8|189997.8|190112.9|189987.9|16
1723546490000|2024-08-13 10:54:50|190120.7|189995.7|190119.4|189994.4|190123|189998|190118.6|189993.6|13
1723546500000|2024-08-13 10:55:00|190097.1|189972.1|190081.9|189956.9|190101.4|189976.4|190077.7|189952.7|14
1723546510000|2024-08-13 10:55:10|190084|189959|190101.3|189976.3|190101.3|189976.3|190084|189959|7
1723546520000|2024-08-13 10:55:20|190098.1|189973.1|190069.2|189944.2|190099.6|189974.6|190069.2|189944.2|13
1723546530000|2024-08-13 10:55:30|190071.4|189946.4|190074.3|189949.3|190074.6|189949.6|190071.4|189946.4|8
1723546540000|2024-08-13 10:55:40|190075.6|189950.6|190056.2|189931.2|190075.6|189950.6|190043.8|189918.8|12
1723546550000|2024-08-13 10:55:50|190054.8|189929.8|190057.7|189932.7|190057.7|189932.7|190054.8|189929.8|4
1723546560000|2024-08-13 10:56:00|190059.2|189934.2|190025.3|189900.3|190059.2|189934.2|190025.3|189900.3|17
1723546570000|2024-08-13 10:56:10|190026.1|189901.1|190038.6|189913.6|190042.8|189917.8|190026.1|189901.1|7
1723546580000|2024-08-13 10:56:20|190037.1|189912.1|190036.5|189911.5|190039.9|189914.9|190036.5|189911.5|4
1723546590000|2024-08-13 10:56:30|190035.8|189910.8|190028.4|189903.4|190035.8|189910.8|190020.6|189895.6|20
1723546600000|2024-08-13 10:56:40|190029.3|189904.3|190051.4|189926.4|190053.8|189928.8|190029.3|189904.3|13
1723546610000|2024-08-13 10:56:50|190054|189929|190023.4|189898.4|190054|189929|190017.5|189892.5|14
1723546620000|2024-08-13 10:57:00|190021|189896|190026.9|189901.9|190026.9|189901.9|190019.5|189894.5|17
1723546630000|2024-08-13 10:57:10|190017.4|189892.4|190020|189895|190022.8|189897.8|190016.5|189891.5|13
1723546640000|2024-08-13 10:57:20|190017|189892|190021.7|189896.7|190023.2|189898.2|190017|189892|10
1723546650000|2024-08-13 10:57:30|190021.9|189896.9|190020.8|189895.8|190021.9|189896.9|190019.6|189894.6|4
1723546660000|2024-08-13 10:57:40|190022.3|189897.3|190023.7|189898.7|190023.9|189898.9|190020.9|189895.9|9
1723546670000|2024-08-13 10:57:50|190022|189897|190024.1|189899.1|190025.1|189900.1|190020.4|189895.4|6
1723546680000|2024-08-13 10:58:00|190023.7|189898.7|190021.4|189896.4|190023.7|189898.7|190021.4|189896.4|3
1723546690000|2024-08-13 10:58:10|190022.6|189897.6|190017.1|189892.1|190022.6|189897.6|190009.2|189884.2|8
1723546700000|2024-08-13 10:58:20|190014.8|189889.8|190014.8|189889.8|190014.8|189889.8|190014.8|189889.8|1
1723546710000|2024-08-13 10:58:30|190017.2|189892.2|190003.3|189878.3|190017.2|189892.2|189985.6|189860.6|18
1723546720000|2024-08-13 10:58:40|190006.3|189881.3|190001.6|189876.6|190012.3|189887.3|189999.2|189874.2|10
1723546730000|2024-08-13 10:58:50|190003|189878|190003.5|189878.5|190003.6|189878.6|189998.2|189873.2|18
1723546740000|2024-08-13 10:59:00|190005|189880|189990.8|189865.8|190005.9|189880.9|189981.3|189856.3|11
1723546750000|2024-08-13 10:59:10|189990.1|189865.1|189990.2|189865.2|189990.2|189865.2|189990.1|189865.1|2
1723546760000|2024-08-13 10:59:20|189989.1|189864.1|189992|189867|189993.7|189868.7|189989.1|189864.1|4
1723546770000|2024-08-13 10:59:30|189991|189866|189994.8|189869.8|189994.9|189869.9|189988.3|189863.3|12
1723546780000|2024-08-13 10:59:40|189993.7|189868.7|189993.8|189868.8|189993.8|189868.8|189993.7|189868.7|2
1723546790000|2024-08-13 10:59:50|189993.4|189868.4|189993.5|189868.5|189994|189869|189986.5|189861.5|11
1723546800000|2024-08-13 11:00:00|189996.4|189871.4|190024.5|189899.5|190024.9|189899.9|189994.3|189869.3|22
1723546810000|2024-08-13 11:00:10|190024.4|189899.4|190021|189896|190031.9|189906.9|190019.8|189894.8|26
1723546820000|2024-08-13 11:00:20|190019.4|189894.4|190020.8|189895.8|190023.3|189898.3|190016.9|189891.9|19
1723546830000|2024-08-13 11:00:30|190022.9|189897.9|190007|189882|190024.5|189899.5|190007|189882|17
1723546840000|2024-08-13 11:00:40|190009.5|189884.5|189999.9|189874.9|190009.5|189884.5|189999.9|189874.9|10
1723546850000|2024-08-13 11:00:50|190000.7|189875.7|190000.2|189875.2|190001.7|189876.7|189999.5|189874.5|10
1723546860000|2024-08-13 11:01:00|190001.7|189876.7|190008.5|189883.5|190009|189884|190000.2|189875.2|20
1723546870000|2024-08-13 11:01:10|190009.5|189884.5|190009.4|189884.4|190009.6|189884.6|190008.5|189883.5|9
1723546880000|2024-08-13 11:01:20|190002.4|189877.4|190008.4|189883.4|190008.4|189883.4|190002.4|189877.4|4
1723546890000|2024-08-13 11:01:30|190004.3|189879.3|190002.6|189877.6|190007.6|189882.6|190002.6|189877.6|4
1723546900000|2024-08-13 11:01:40|190002.4|189877.4|190039|189914|190043.7|189918.7|190002.4|189877.4|14
1723546910000|2024-08-13 11:01:50|190037.9|189912.9|190036.8|189911.8|190037.9|189912.9|190035.2|189910.2|9
1723546920000|2024-08-13 11:02:00|190037.6|189912.6|190039|189914|190039.4|189914.4|190037.6|189912.6|7
1723546930000|2024-08-13 11:02:10|190038.2|189913.2|190035.5|189910.5|190038.2|189913.2|190035.5|189910.5|8
1723546940000|2024-08-13 11:02:20|190033.9|189908.9|190009.6|189884.6|190036.7|189911.7|190005.2|189880.2|9
1723546950000|2024-08-13 11:02:30|190010.5|189885.5|190014.1|189889.1|190015.3|189890.3|190010.5|189885.5|7
1723546960000|2024-08-13 11:02:40|190015|189890|190024.3|189899.3|190030.3|189905.3|190013.8|189888.8|13
1723546970000|2024-08-13 11:02:50|190022.6|189897.6|190023.7|189898.7|190023.7|189898.7|190022.6|189897.6|2
1723546980000|2024-08-13 11:03:00|190025.3|189900.3|190031.4|189906.4|190031.9|189906.9|190020.3|189895.3|22
1723546990000|2024-08-13 11:03:10|190032.2|189907.2|190026.4|189901.4|190034.7|189909.7|190026.4|189901.4|14
1723547000000|2024-08-13 11:03:20|190026|189901|190024.8|189899.8|190026|189901|190024.2|189899.2|5
1723547010000|2024-08-13 11:03:30|190026.1|189901.1|190018.2|189893.2|190026.1|189901.1|190014.1|189889.1|18
1723547020000|2024-08-13 11:03:40|190014.5|189889.5|190016.2|189891.2|190019.4|189894.4|190013.5|189888.5|21
1723547030000|2024-08-13 11:03:50|190013.2|189888.2|190003.3|189878.3|190016.6|189891.6|189998.3|189873.3|15
1723547040000|2024-08-13 11:04:00|190004.9|189879.9|190009.1|189884.1|190009.1|189884.1|190004.9|189879.9|5
1723547050000|2024-08-13 11:04:10|190007.8|189882.8|190008.4|189883.4|190008.4|189883.4|190007.8|189882.8|2
1723547060000|2024-08-13 11:04:20|190008.7|189883.7|190008.7|189883.7|190008.7|189883.7|190008.7|189883.7|1
1723547070000|2024-08-13 11:04:30|190006.9|189881.9|190009.4|189884.4|190009.4|189884.4|190006.9|189881.9|2
1723547080000|2024-08-13 11:04:40|190009|189884|190011.1|189886.1|190011.1|189886.1|190006.2|189881.2|4
1723547090000|2024-08-13 11:04:50|190011.3|189886.3|190012.1|189887.1|190013.6|189888.6|190011.3|189886.3|3
1723547100000|2024-08-13 11:05:00|190011.4|189886.4|190001.3|189876.3|190011.4|189886.4|189998.4|189873.4|6
1723547110000|2024-08-13 11:05:10|189997.4|189872.4|189984.7|189859.7|189997.4|189872.4|189977.2|189852.2|8
1723547120000|2024-08-13 11:05:20|189983.2|189858.2|189984.1|189859.1|189984.9|189859.9|189978.8|189853.8|9
1723547130000|2024-08-13 11:05:30|189983.1|189858.1|189997.2|189872.2|189997.9|189872.9|189983.1|189858.1|11
1723547140000|2024-08-13 11:05:40|189994.5|189869.5|189982.4|189857.4|189997.2|189872.2|189980.5|189855.5|9
1723547150000|2024-08-13 11:05:50|189982.3|189857.3|189982.3|189857.3|189982.3|189857.3|189982.3|189857.3|1
1723547160000|2024-08-13 11:06:00|189978.6|189853.6|189981.7|189856.7|189981.8|189856.8|189978.6|189853.6|5
1723547170000|2024-08-13 11:06:10|189986.3|189861.3|189998.3|189873.3|189998.3|189873.3|189982.9|189857.9|5
1723547180000|2024-08-13 11:06:20|189997.7|189872.7|189997.3|189872.3|189997.7|189872.7|189997.3|189872.3|2
1723547200000|2024-08-13 11:06:40|189997.8|189872.8|190000.3|189875.3|190000.3|189875.3|189995.5|189870.5|4
1723547220000|2024-08-13 11:07:00|189995.1|189870.1|190003.9|189878.9|190021.4|189896.4|189995.1|189870.1|8
1723547230000|2024-08-13 11:07:10|190004.1|189879.1|190011.1|189886.1|190012.5|189887.5|190004.1|189879.1|5
1723547240000|2024-08-13 11:07:20|190012.3|189887.3|190010.9|189885.9|190012.7|189887.7|190008.8|189883.8|16
1723547250000|2024-08-13 11:07:30|190011.3|189886.3|190008.2|189883.2|190012.5|189887.5|190008.2|189883.2|19
1723547260000|2024-08-13 11:07:40|190005.6|189880.6|190000|189875|190006.1|189881.1|190000|189875|6
1723547270000|2024-08-13 11:07:50|190005.5|189880.5|190026.3|189901.3|190030.7|189905.7|190005.5|189880.5|16
1723547280000|2024-08-13 11:08:00|190025.6|189900.6|190020.1|189895.1|190025.6|189900.6|190018.3|189893.3|3
1723547290000|2024-08-13 11:08:10|190021.8|189896.8|190023.8|189898.8|190023.8|189898.8|190018.7|189893.7|4
1723547310000|2024-08-13 11:08:30|190023.7|189898.7|190067.5|189942.5|190070.3|189945.3|190023.7|189898.7|12
1723547320000|2024-08-13 11:08:40|190057.5|189932.5|190033.4|189908.4|190059|189934|190033.4|189908.4|10
1723547330000|2024-08-13 11:08:50|190031.1|189906.1|190032.6|189907.6|190033.6|189908.6|190031.1|189906.1|9
1723547340000|2024-08-13 11:09:00|190033.9|189908.9|190027.5|189902.5|190033.9|189908.9|190027.1|189902.1|11
1723547350000|2024-08-13 11:09:10|190026.7|189901.7|190026.3|189901.3|190027.1|189902.1|190025.7|189900.7|12
1723547370000|2024-08-13 11:09:30|190027.3|189902.3|190018.7|189893.7|190028.5|189903.5|190018.5|189893.5|16
1723547380000|2024-08-13 11:09:40|190019.6|189894.6|190016.6|189891.6|190019.6|189894.6|190013|189888|9
1723547390000|2024-08-13 11:09:50|190016.4|189891.4|190012.3|189887.3|190018.2|189893.2|190012.3|189887.3|6
1723547400000|2024-08-13 11:10:00|190013.9|189888.9|190010.1|189885.1|190013.9|189888.9|190008.6|189883.6|11
1723547410000|2024-08-13 11:10:10|190010.9|189885.9|190010.4|189885.4|190011.4|189886.4|190009.5|189884.5|15
1723547420000|2024-08-13 11:10:20|190011.3|189886.3|190000.2|189875.2|190011.3|189886.3|190000.1|189875.1|14
1723547430000|2024-08-13 11:10:30|190001.1|189876.1|190000.9|189875.9|190002.5|189877.5|189999.2|189874.2|17
1723547440000|2024-08-13 11:10:40|190003.1|189878.1|190009|189884|190009|189884|189999.4|189874.4|22
1723547450000|2024-08-13 11:10:50|190008.3|189883.3|190009.6|189884.6|190010.1|189885.1|190007.4|189882.4|16
1723547460000|2024-08-13 11:11:00|190008|189883|190008.7|189883.7|190009.5|189884.5|190007.9|189882.9|5
1723547470000|2024-08-13 11:11:10|190009.5|189884.5|190012.8|189887.8|190012.8|189887.8|190008.6|189883.6|5
1723547480000|2024-08-13 11:11:20|190011.8|189886.8|190049.6|189924.6|190057.1|189932.1|190011.8|189886.8|20
1723547490000|2024-08-13 11:11:30|190048.3|189923.3|190047.7|189922.7|190050.4|189925.4|190046.4|189921.4|8
1723547500000|2024-08-13 11:11:40|190048.3|189923.3|190094.7|189969.7|190094.7|189969.7|190048.3|189923.3|15
1723547510000|2024-08-13 11:11:50|190091.5|189966.5|190097.4|189972.4|190097.4|189972.4|190089.4|189964.4|17
1723547520000|2024-08-13 11:12:00|190098.8|189973.8|190089.4|189964.4|190098.8|189973.8|190089.4|189964.4|6
1723547530000|2024-08-13 11:12:10|190091.8|189966.8|190142.2|190017.2|190146.2|190021.2|190091.8|189966.8|10
1723547540000|2024-08-13 11:12:20|190140.1|190015.1|190138.4|190013.4|190142.8|190017.8|190134.5|190009.5|9
1723547550000|2024-08-13 11:12:30|190142.7|190017.7|190152.8|190027.8|190155|190030|190139.1|190014.1|20
1723547560000|2024-08-13 11:12:40|190153.5|190028.5|190155.6|190030.6|190156.2|190031.2|190151.3|190026.3|19
1723547570000|2024-08-13 11:12:50|190154.8|190029.8|190090.9|189965.9|190157.2|190032.2|190090.9|189965.9|21
1723547590000|2024-08-13 11:13:10|190090.1|189965.1|190016.8|189891.8|190090.4|189965.4|190016.8|189891.8|8
1723547600000|2024-08-13 11:13:20|190016.3|189891.3|189980.8|189855.8|190016.8|189891.8|189975.8|189850.8|10
1723547610000|2024-08-13 11:13:30|189981|189856|189997.7|189872.7|189997.7|189872.7|189981|189856|3
1723547620000|2024-08-13 11:13:40|189993.1|189868.1|190026.3|189901.3|190028.9|189903.9|189993.1|189868.1|9
1723547630000|2024-08-13 11:13:50|190027.4|189902.4|190034.2|189909.2|190034.2|189909.2|190024.2|189899.2|10
1723547640000|2024-08-13 11:14:00|190033.4|189908.4|190034|189909|190034.9|189909.9|190032.5|189907.5|15
1723547650000|2024-08-13 11:14:10|190033.2|189908.2|190034.9|189909.9|190036|189911|190032.7|189907.7|16
1723547660000|2024-08-13 11:14:20|190034.3|189909.3|190031.6|189906.6|190036|189911|190030.4|189905.4|21
1723547670000|2024-08-13 11:14:30|190032.2|189907.2|190033.2|189908.2|190033.5|189908.5|190030.5|189905.5|28
1723547680000|2024-08-13 11:14:40|190032.2|189907.2|190031.4|189906.4|190033.3|189908.3|190029.2|189904.2|21
1723547690000|2024-08-13 11:14:50|190031.2|189906.2|190033.2|189908.2|190035.8|189910.8|190029.9|189904.9|9
1723547700000|2024-08-13 11:15:00|190031.6|189906.6|190059.7|189934.7|190069.5|189944.5|190031.6|189906.6|18
1723547710000|2024-08-13 11:15:10|190058.4|189933.4|190047.1|189922.1|190058.4|189933.4|190037.5|189912.5|17
1723547720000|2024-08-13 11:15:20|190048.7|189923.7|190037.5|189912.5|190048.7|189923.7|190036|189911|8
1723547730000|2024-08-13 11:15:30|190036.7|189911.7|190019.1|189894.1|190036.8|189911.8|190017.3|189892.3|19
1723547740000|2024-08-13 11:15:40|190018.3|189893.3|190022.1|189897.1|190025.3|189900.3|190017.5|189892.5|25
1723547750000|2024-08-13 11:15:50|190021.4|189896.4|190020.9|189895.9|190023.1|189898.1|190018.6|189893.6|14
1723547760000|2024-08-13 11:16:00|190021.7|189896.7|190022.3|189897.3|190023.7|189898.7|190021|189896|17
1723547770000|2024-08-13 11:16:10|190023.4|189898.4|190025.2|189900.2|190025.2|189900.2|190021.6|189896.6|10
1723547780000|2024-08-13 11:16:20|190024.5|189899.5|190023.8|189898.8|190024.5|189899.5|190022.8|189897.8|6
1723547790000|2024-08-13 11:16:30|190022.7|189897.7|190020.8|189895.8|190025.5|189900.5|190019.3|189894.3|21
1723547800000|2024-08-13 11:16:40|190021.2|189896.2|190022.3|189897.3|190023.9|189898.9|190020.3|189895.3|18
1723547810000|2024-08-13 11:16:50|190023.5|189898.5|190045.7|189920.7|190050.5|189925.5|190021.8|189896.8|14
1723547820000|2024-08-13 11:17:00|190050.3|189925.3|190050.3|189925.3|190050.3|189925.3|190050.3|189925.3|1
1723547830000|2024-08-13 11:17:10|190045.5|189920.5|190045.9|189920.9|190045.9|189920.9|190045.5|189920.5|2
1723547840000|2024-08-13 11:17:20|190043.9|189918.9|190043.8|189918.8|190048.6|189923.6|190043.3|189918.3|4
1723547850000|2024-08-13 11:17:30|190042|189917|190043.9|189918.9|190049.5|189924.5|190041.6|189916.6|6
1723547860000|2024-08-13 11:17:40|190048.6|189923.6|190051.7|189926.7|190066.1|189941.1|190043.8|189918.8|18
1723547870000|2024-08-13 11:17:50|190051|189926|190050.6|189925.6|190056|189931|190049.7|189924.7|15
1723547880000|2024-08-13 11:18:00|190049.9|189924.9|190036.3|189911.3|190049.9|189924.9|190035.3|189910.3|19
1723547890000|2024-08-13 11:18:10|190037.2|189912.2|190036.8|189911.8|190039.9|189914.9|190034.3|189909.3|21
1723547900000|2024-08-13 11:18:20|190035.8|189910.8|190033.7|189908.7|190040.4|189915.4|190032.6|189907.6|23
1723547910000|2024-08-13 11:18:30|190034|189909|190037.2|189912.2|190038.2|189913.2|190032.9|189907.9|22
1723547920000|2024-08-13 11:18:40|190036.1|189911.1|190036.2|189911.2|190040.3|189915.3|190035.6|189910.6|26
1723547930000|2024-08-13 11:18:50|190036|189911|190036.1|189911.1|190040.4|189915.4|190034.9|189909.9|29
1723547940000|2024-08-13 11:19:00|190035.1|189910.1|190034.7|189909.7|190039.8|189914.8|190034.7|189909.7|22
1723547950000|2024-08-13 11:19:10|190036.3|189911.3|190051.5|189926.5|190058.8|189933.8|190036.3|189911.3|28
1723547960000|2024-08-13 11:19:20|190052.3|189927.3|190066.9|189941.9|190074.9|189949.9|190051.7|189926.7|20
1723547970000|2024-08-13 11:19:30|190070.4|189945.4|190052.9|189927.9|190070.4|189945.4|190052.5|189927.5|22
1723547980000|2024-08-13 11:19:40|190053.8|189928.8|190062.7|189937.7|190062.9|189937.9|190052.9|189927.9|13
1723547990000|2024-08-13 11:19:50|190062|189937|190060.7|189935.7|190062.4|189937.4|190056.8|189931.8|22
1723548000000|2024-08-13 11:20:00|190063.5|189938.5|190064.3|189939.3|190065.8|189940.8|190061.4|189936.4|18
1723548010000|2024-08-13 11:20:10|190064.9|189939.9|190069.9|189944.9|190069.9|189944.9|190049.4|189924.4|10
1723548020000|2024-08-13 11:20:20|190071.7|189946.7|190094.5|189969.5|190094.5|189969.5|190071.7|189946.7|16
1723548030000|2024-08-13 11:20:30|190092.5|189967.5|190091.3|189966.3|190098.3|189973.3|190090.4|189965.4|27
1723548040000|2024-08-13 11:20:40|190091.5|189966.5|190092|189967|190092|189967|190090.1|189965.1|16
1723548050000|2024-08-13 11:20:50|190091|189966|190121.8|189996.8|190127.7|190002.7|190091|189966|27
1723548060000|2024-08-13 11:21:00|190122.2|189997.2|190123.6|189998.6|190128.7|190003.7|190119.9|189994.9|31
1723548070000|2024-08-13 11:21:10|190122.9|189997.9|190123.2|189998.2|190128.3|190003.3|190121.1|189996.1|29
1723548080000|2024-08-13 11:21:20|190123.9|189998.9|190134.7|190009.7|190139.9|190014.9|190120.5|189995.5|33
1723548090000|2024-08-13 11:21:30|190134|190009|190134.3|190009.3|190141.3|190016.3|190131.7|190006.7|33
1723548100000|2024-08-13 11:21:40|190135.4|190010.4|190142|190017|190142|190017|190131|190006|32
1723548110000|2024-08-13 11:21:50|190151.3|190026.3|190152.5|190027.5|190152.8|190027.8|190150.1|190025.1|8
1723548120000|2024-08-13 11:22:00|190152.9|190027.9|190222.3|190097.3|190222.3|190097.3|190152.9|190027.9|8
1723548130000|2024-08-13 11:22:10|190222.2|190097.2|190221.3|190096.3|190223.6|190098.6|190217.1|190092.1|22
1723548140000|2024-08-13 11:22:20|190225.7|190100.7|190225.1|190100.1|190227.5|190102.5|190224.8|190099.8|10
1723548150000|2024-08-13 11:22:30|190226.3|190101.3|190222|190097|190228.6|190103.6|190220.4|190095.4|13
1723548160000|2024-08-13 11:22:40|190221.6|190096.6|190185.3|190060.3|190221.6|190096.6|190181.6|190056.6|25
1723548170000|2024-08-13 11:22:50|190177|190052|190181.6|190056.6|190181.6|190056.6|190177|190052|7
1723548180000|2024-08-13 11:23:00|190179.5|190054.5|190180.9|190055.9|190181.6|190056.6|190179.5|190054.5|9
1723548190000|2024-08-13 11:23:10|190181.6|190056.6|190174.7|190049.7|190181.6|190056.6|190150.8|190025.8|17
1723548200000|2024-08-13 11:23:20|190175.6|190050.6|190100.9|189975.9|190178.1|190053.1|190100.2|189975.2|22
1723548210000|2024-08-13 11:23:30|190105.6|189980.6|190103.2|189978.2|190109.1|189984.1|190102.3|189977.3|11
1723548220000|2024-08-13 11:23:40|190101.3|189976.3|190082.8|189957.8|190101.3|189976.3|190076.2|189951.2|14
1723548230000|2024-08-13 11:23:50|190084.4|189959.4|190082.5|189957.5|190084.4|189959.4|190080.3|189955.3|9
1723548240000|2024-08-13 11:24:00|190078.4|189953.4|190078|189953|190083.3|189958.3|190074.2|189949.2|18
1723548250000|2024-08-13 11:24:10|190078.3|189953.3|190075.6|189950.6|190078.5|189953.5|190072.9|189947.9|18
1723548260000|2024-08-13 11:24:20|190074.5|189949.5|190072.4|189947.4|190076.5|189951.5|190072.4|189947.4|17
1723548270000|2024-08-13 11:24:30|190073.2|189948.2|190071.7|189946.7|190075.3|189950.3|190071.7|189946.7|5
1723548280000|2024-08-13 11:24:40|190072.9|189947.9|190037.8|189912.8|190072.9|189947.9|190012.7|189887.7|11
1723548290000|2024-08-13 11:24:50|190038.2|189913.2|190035.1|189910.1|190038.2|189913.2|190033.1|189908.1|9
1723548300000|2024-08-13 11:25:00|190032.3|189907.3|190034.3|189909.3|190035.2|189910.2|190031.9|189906.9|10
1723548310000|2024-08-13 11:25:10|190034.4|189909.4|190033.4|189908.4|190035.4|189910.4|190032.4|189907.4|8
1723548320000|2024-08-13 11:25:20|190031.9|189906.9|190025.7|189900.7|190033.7|189908.7|190025.7|189900.7|6
1723548330000|2024-08-13 11:25:30|190021.6|189896.6|190035.5|189910.5|190035.5|189910.5|190018.3|189893.3|9
1723548340000|2024-08-13 11:25:40|190034.3|189909.3|190037.6|189912.6|190037.6|189912.6|190034.3|189909.3|3
1723548350000|2024-08-13 11:25:50|190036.2|189911.2|190034.9|189909.9|190036.2|189911.2|190034.9|189909.9|3
1723548360000|2024-08-13 11:26:00|190033.6|189908.6|190052|189927|190056.7|189931.7|190033.6|189908.6|15
1723548370000|2024-08-13 11:26:10|190050.4|189925.4|190051.3|189926.3|190054.9|189929.9|190049.2|189924.2|25
1723548380000|2024-08-13 11:26:20|190053|189928|190047.8|189922.8|190053|189928|190047.8|189922.8|11
1723548390000|2024-08-13 11:26:30|190048.8|189923.8|190044.1|189919.1|190048.8|189923.8|190044|189919|6
1723548400000|2024-08-13 11:26:40|190031.8|189906.8|190040.9|189915.9|190042.3|189917.3|190031.8|189906.8|6
1723548410000|2024-08-13 11:26:50|190041.7|189916.7|190032.9|189907.9|190043.1|189918.1|190032.8|189907.8|10
1723548420000|2024-08-13 11:27:00|190034.1|189909.1|190033.7|189908.7|190037.1|189912.1|190027.9|189902.9|19
1723548430000|2024-08-13 11:27:10|190032.8|189907.8|190030.6|189905.6|190033.7|189908.7|190028.7|189903.7|20
1723548440000|2024-08-13 11:27:20|190030.7|189905.7|190034|189909|190034|189909|190030.7|189905.7|7
1723548450000|2024-08-13 11:27:30|190034.7|189909.7|190029.9|189904.9|190040.1|189915.1|190029.4|189904.4|14
1723548460000|2024-08-13 11:27:40|190032.7|189907.7|190031.2|189906.2|190034|189909|190031.1|189906.1|19
1723548470000|2024-08-13 11:27:50|190033.3|189908.3|190032.7|189907.7|190033.3|189908.3|190032|189907|3
1723548480000|2024-08-13 11:28:00|190033.4|189908.4|190033.3|189908.3|190033.9|189908.9|190032.5|189907.5|4
1723548490000|2024-08-13 11:28:10|190032.2|189907.2|190031.8|189906.8|190033|189908|190030.4|189905.4|11
1723548500000|2024-08-13 11:28:20|190033|189908|190030.3|189905.3|190033|189908|190029|189904|13
1723548510000|2024-08-13 11:28:30|190030.2|189905.2|190033|189908|190033|189908|190030.2|189905.2|7
1723548520000|2024-08-13 11:28:40|190032.9|189907.9|190032.9|189907.9|190032.9|189907.9|190032.9|189907.9|1
1723548530000|2024-08-13 11:28:50|190033|189908|190039.8|189914.8|190041.5|189916.5|190033|189908|8
1723548540000|2024-08-13 11:29:00|190038|189913|190038.1|189913.1|190040.6|189915.6|190036|189911|19
1723548550000|2024-08-13 11:29:10|190035.7|189910.7|190039|189914|190039|189914|190035.7|189910.7|7
1723548560000|2024-08-13 11:29:20|190041.2|189916.2|190035.8|189910.8|190042.1|189917.1|190035.3|189910.3|27
1723548570000|2024-08-13 11:29:30|190035.7|189910.7|190040.6|189915.6|190040.6|189915.6|190034.4|189909.4|22
1723548580000|2024-08-13 11:29:40|190039.9|189914.9|190064.9|189939.9|190080.9|189955.9|190039.2|189914.2|25
1723548590000|2024-08-13 11:29:50|190064.7|189939.7|190048.3|189923.3|190068.7|189943.7|190046.5|189921.5|20
1723548600000|2024-08-13 11:30:00|190046.7|189921.7|190032.8|189907.8|190052.5|189927.5|190030.2|189905.2|21
1723548610000|2024-08-13 11:30:10|190031.9|189906.9|190031.5|189906.5|190032.2|189907.2|190030.4|189905.4|13
1723548620000|2024-08-13 11:30:20|190030.4|189905.4|190028|189903|190031.6|189906.6|190026.7|189901.7|15
1723548630000|2024-08-13 11:30:30|190026.6|189901.6|189991.8|189866.8|190028.1|189903.1|189991.8|189866.8|13
1723548640000|2024-08-13 11:30:40|189990.7|189865.7|189923|189798|189990.7|189865.7|189917.9|189792.9|23
1723548650000|2024-08-13 11:30:50|189922.2|189797.2|189922.5|189797.5|189927.7|189802.7|189920|189795|16
1723548660000|2024-08-13 11:31:00|189925.7|189800.7|189926.4|189801.4|189928.7|189803.7|189922.4|189797.4|8
1723548670000|2024-08-13 11:31:10|189925.4|189800.4|189944.3|189819.3|189949.7|189824.7|189925.4|189800.4|23
1723548680000|2024-08-13 11:31:20|189945.1|189820.1|189956.4|189831.4|189956.4|189831.4|189943.7|189818.7|22
1723548690000|2024-08-13 11:31:30|189956|189831|190001.8|189876.8|190002.7|189877.7|189954.4|189829.4|25
1723548700000|2024-08-13 11:31:40|189999.3|189874.3|189980.5|189855.5|189999.3|189874.3|189975.6|189850.6|29
1723548710000|2024-08-13 11:31:50|189981.8|189856.8|189976.9|189851.9|189983|189858|189975.6|189850.6|21
1723548720000|2024-08-13 11:32:00|189978.5|189853.5|189979.1|189854.1|189980.2|189855.2|189978.1|189853.1|4
1723548730000|2024-08-13 11:32:10|189977.8|189852.8|189970.3|189845.3|189982|189857|189970.3|189845.3|11
1723548740000|2024-08-13 11:32:20|189971.6|189846.6|189959.7|189834.7|189971.6|189846.6|189958.8|189833.8|9
1723548750000|2024-08-13 11:32:30|189959.3|189834.3|189970.3|189845.3|189972.4|189847.4|189959.3|189834.3|15
1723548760000|2024-08-13 11:32:40|189969.2|189844.2|189965.9|189840.9|189969.2|189844.2|189963.5|189838.5|21
1723548770000|2024-08-13 11:32:50|189965|189840|189969.8|189844.8|189970.3|189845.3|189965|189840|26
1723548780000|2024-08-13 11:33:00|189968.8|189843.8|189971|189846|189974|189849|189967.8|189842.8|14
1723548790000|2024-08-13 11:33:10|189972|189847|189972.8|189847.8|189973.8|189848.8|189967.1|189842.1|21
1723548800000|2024-08-13 11:33:20|189971.3|189846.3|189974.4|189849.4|189974.4|189849.4|189971.3|189846.3|7
1723548810000|2024-08-13 11:33:30|189973.3|189848.3|189972.9|189847.9|189974.4|189849.4|189970.1|189845.1|12
1723548820000|2024-08-13 11:33:40|189971.7|189846.7|189977|189852|189979.2|189854.2|189950.1|189825.1|21
1723548830000|2024-08-13 11:33:50|189975.8|189850.8|190013.2|189888.2|190022.5|189897.5|189975.8|189850.8|30
1723548840000|2024-08-13 11:34:00|190013.1|189888.1|190034.4|189909.4|190034.4|189909.4|190011.3|189886.3|21
1723548850000|2024-08-13 11:34:10|190033.3|189908.3|190044.4|189919.4|190044.4|189919.4|190033.3|189908.3|15
1723548860000|2024-08-13 11:34:20|190043.1|189918.1|190051.7|189926.7|190071.5|189946.5|190039.2|189914.2|18
1723548870000|2024-08-13 11:34:30|190051.8|189926.8|190054.6|189929.6|190055.4|189930.4|190049.7|189924.7|29
1723548880000|2024-08-13 11:34:40|190051.7|189926.7|190052|189927|190052.6|189927.6|190049.8|189924.8|7
1723548890000|2024-08-13 11:34:50|190052.3|189927.3|190051.9|189926.9|190053.6|189928.6|190049.9|189924.9|7
1723548900000|2024-08-13 11:35:00|190052.3|189927.3|190019.2|189894.2|190052.3|189927.3|190018.4|189893.4|16
1723548910000|2024-08-13 11:35:10|190018.2|189893.2|190003.2|189878.2|190020.8|189895.8|190001.7|189876.7|23
1723548920000|2024-08-13 11:35:20|190006|189881|190011.1|189886.1|190011.1|189886.1|190006|189881|13
1723548930000|2024-08-13 11:35:30|190011.8|189886.8|190016.1|189891.1|190018.8|189893.8|190010|189885|14
1723548940000|2024-08-13 11:35:40|190017.2|189892.2|190018.3|189893.3|190019.4|189894.4|190015.9|189890.9|13
1723548950000|2024-08-13 11:35:50|190017.1|189892.1|189999.7|189874.7|190019.3|189894.3|189999.7|189874.7|12
1723548960000|2024-08-13 11:36:00|189995.4|189870.4|189995|189870|190007.2|189882.2|189994.4|189869.4|20
1723548970000|2024-08-13 11:36:10|189994.3|189869.3|189994.8|189869.8|189995.8|189870.8|189994.3|189869.3|7
1723548980000|2024-08-13 11:36:20|189995.8|189870.8|189994.8|189869.8|189995.8|189870.8|189994.2|189869.2|9
1723548990000|2024-08-13 11:36:30|189994|189869|189994|189869|189994|189869|189994|189869|1
1723549000000|2024-08-13 11:36:40|189994.6|189869.6|189993.4|189868.4|189994.6|189869.6|189993|189868|9
1723549010000|2024-08-13 11:36:50|189995.2|189870.2|189971.3|189846.3|189995.3|189870.3|189962.8|189837.8|11
1723549020000|2024-08-13 11:37:00|189972.5|189847.5|189967.3|189842.3|189980.2|189855.2|189967.3|189842.3|9
1723549030000|2024-08-13 11:37:10|189965.7|189840.7|189890.8|189765.8|189965.7|189840.7|189890.8|189765.8|14
1723549040000|2024-08-13 11:37:20|189891.9|189766.9|189926.8|189801.8|189929|189804|189891.9|189766.9|23
1723549050000|2024-08-13 11:37:30|189926.7|189801.7|189926|189801|189927.6|189802.6|189926|189801|6
1723549060000|2024-08-13 11:37:40|189926.1|189801.1|189927.2|189802.2|189927.2|189802.2|189926.1|189801.1|2
1723549070000|2024-08-13 11:37:50|189926.3|189801.3|189950.9|189825.9|189952.3|189827.3|189926.3|189801.3|26
1723549080000|2024-08-13 11:38:00|189949.8|189824.8|189954.1|189829.1|189954.5|189829.5|189949.8|189824.8|11
1723549090000|2024-08-13 11:38:10|189952.7|189827.7|189986.7|189861.7|189986.7|189861.7|189951.3|189826.3|13
1723549100000|2024-08-13 11:38:20|189985.2|189860.2|189987.6|189862.6|189989.4|189864.4|189985|189860|12
1723549110000|2024-08-13 11:38:30|189986.2|189861.2|189996.9|189871.9|190001.4|189876.4|189985.6|189860.6|14
1723549120000|2024-08-13 11:38:40|189997.3|189872.3|189999.4|189874.4|189999.4|189874.4|189997.3|189872.3|6
1723549130000|2024-08-13 11:38:50|189998.5|189873.5|190003.3|189878.3|190005.5|189880.5|189998.5|189873.5|11
1723549140000|2024-08-13 11:39:00|190002.2|189877.2|189992|189867|190002.2|189877.2|189989.4|189864.4|8
1723549150000|2024-08-13 11:39:10|189996|189871|189989.2|189864.2|189996|189871|189987|189862|15
1723549160000|2024-08-13 11:39:20|189987.8|189862.8|189995|189870|189997.2|189872.2|189986.4|189861.4|13
1723549170000|2024-08-13 11:39:30|189996|189871|190036.7|189911.7|190041.7|189916.7|189993.9|189868.9|19
1723549180000|2024-08-13 11:39:40|190037.7|189912.7|190036.5|189911.5|190038|189913|190035.2|189910.2|6
1723549190000|2024-08-13 11:39:50|190036.9|189911.9|190036.5|189911.5|190037.7|189912.7|190035.5|189910.5|9
1723549200000|2024-08-13 11:40:00|190033.5|189908.5|190040.6|189915.6|190043.3|189918.3|190033.1|189908.1|23
1723549210000|2024-08-13 11:40:10|190036.9|189911.9|190039.9|189914.9|190043.4|189918.4|190035.5|189910.5|28
1723549220000|2024-08-13 11:40:20|190041.1|189916.1|190031.3|189906.3|190060.5|189935.5|190030.1|189905.1|24
1723549230000|2024-08-13 11:40:30|190029.8|189904.8|190032.5|189907.5|190034.6|189909.6|190029.8|189904.8|22
1723549240000|2024-08-13 11:40:40|190035|189910|190031.9|189906.9|190035|189910|190030.5|189905.5|12
1723549250000|2024-08-13 11:40:50|190034.3|189909.3|189949.2|189824.2|190034.3|189909.3|189945.9|189820.9|17
1723549260000|2024-08-13 11:41:00|189949.3|189824.3|189947.9|189822.9|189950.3|189825.3|189947.9|189822.9|17
1723549270000|2024-08-13 11:41:10|189948.8|189823.8|189948.1|189823.1|189949.1|189824.1|189946.7|189821.7|15
1723549280000|2024-08-13 11:41:20|189947.2|189822.2|189948.4|189823.4|189949|189824|189946.6|189821.6|16
1723549290000|2024-08-13 11:41:30|189947.2|189822.2|189949.7|189824.7|189949.7|189824.7|189946.6|189821.6|20
1723549300000|2024-08-13 11:41:40|189950|189825|189954.8|189829.8|189954.8|189829.8|189948.1|189823.1|6
1723549310000|2024-08-13 11:41:50|189957.4|189832.4|189963.6|189838.6|189963.6|189838.6|189957.4|189832.4|4
1723549320000|2024-08-13 11:42:00|189960.4|189835.4|189958|189833|189960.4|189835.4|189958|189833|2
1723549330000|2024-08-13 11:42:10|189957.9|189832.9|189930.1|189805.1|189957.9|189832.9|189930.1|189805.1|3
1723549340000|2024-08-13 11:42:20|189928.5|189803.5|189947.3|189822.3|189962.2|189837.2|189921.5|189796.5|8
1723549350000|2024-08-13 11:42:30|189946.8|189821.8|189947.1|189822.1|189948.7|189823.7|189946.2|189821.2|13
1723549360000|2024-08-13 11:42:40|189946|189821|189942.2|189817.2|189947.1|189822.1|189941.9|189816.9|14
1723549370000|2024-08-13 11:42:50|189944.8|189819.8|189943.4|189818.4|189944.8|189819.8|189939.3|189814.3|19
1723549380000|2024-08-13 11:43:00|189942.1|189817.1|189930.7|189805.7|189942.1|189817.1|189926.2|189801.2|14
1723549390000|2024-08-13 11:43:10|189929.4|189804.4|189931.4|189806.4|189931.7|189806.7|189929.4|189804.4|8
1723549400000|2024-08-13 11:43:20|189930|189805|189925|189800|189932.3|189807.3|189925|189800|9
1723549410000|2024-08-13 11:43:30|189926|189801|189893.4|189768.4|189927.2|189802.2|189884.6|189759.6|11
1723549420000|2024-08-13 11:43:40|189894.1|189769.1|189906.6|189781.6|189914.9|189789.9|189894.1|189769.1|7
1723549430000|2024-08-13 11:43:50|189906.1|189781.1|189906.6|189781.6|189907.7|189782.7|189906.1|189781.1|5
1723549440000|2024-08-13 11:44:00|189906.3|189781.3|189907.1|189782.1|189907.5|189782.5|189904.6|189779.6|7
1723549450000|2024-08-13 11:44:10|189907|189782|189909|189784|189909|189784|189906.1|189781.1|8
1723549460000|2024-08-13 11:44:20|189904|189779|189911.2|189786.2|189912.3|189787.3|189904|189779|12
1723549470000|2024-08-13 11:44:30|189909.7|189784.7|189910.9|189785.9|189910.9|189785.9|189905|189780|6
1723549480000|2024-08-13 11:44:40|189911.5|189786.5|189942.1|189817.1|189946.4|189821.4|189911.5|189786.5|20
1723549490000|2024-08-13 11:44:50|189941.1|189816.1|189959|189834|189968.2|189843.2|189941.1|189816.1|27
1723549500000|2024-08-13 11:45:00|189956.5|189831.5|189957.7|189832.7|189960.5|189835.5|189956.4|189831.4|29
1723549510000|2024-08-13 11:45:10|189956.7|189831.7|189954.9|189829.9|189959.5|189834.5|189954.2|189829.2|15
1723549520000|2024-08-13 11:45:20|189955.9|189830.9|189956.1|189831.1|189956.7|189831.7|189955|189830|6
1723549530000|2024-08-13 11:45:30|189957.8|189832.8|189955.4|189830.4|189957.8|189832.8|189955.4|189830.4|4
1723549540000|2024-08-13 11:45:40|189956.3|189831.3|189953.6|189828.6|189956.3|189831.3|189953.6|189828.6|8
1723549550000|2024-08-13 11:45:50|189953.5|189828.5|189985|189860|189988.7|189863.7|189953.5|189828.5|8
1723549560000|2024-08-13 11:46:00|189986.4|189861.4|189986.1|189861.1|189987.4|189862.4|189985.2|189860.2|9
1723549570000|2024-08-13 11:46:10|189987.3|189862.3|189985.3|189860.3|189987.3|189862.3|189981|189856|9
1723549580000|2024-08-13 11:46:20|189985|189860|189986.2|189861.2|189986.2|189861.2|189985|189860|2
1723549590000|2024-08-13 11:46:30|189985.2|189860.2|190022.4|189897.4|190022.4|189897.4|189983.5|189858.5|11
1723549600000|2024-08-13 11:46:40|190022.9|189897.9|190021.7|189896.7|190024.9|189899.9|190019.3|189894.3|17
1723549610000|2024-08-13 11:46:50|190021.9|189896.9|190004.4|189879.4|190023.7|189898.7|190003.2|189878.2|18
1723549620000|2024-08-13 11:47:00|190009.1|189884.1|190004.6|189879.6|190009.1|189884.1|190002.5|189877.5|8
1723549630000|2024-08-13 11:47:10|190005.4|189880.4|190004.4|189879.4|190005.4|189880.4|190003|189878|5
1723549640000|2024-08-13 11:47:20|190003.1|189878.1|189946.9|189821.9|190003.1|189878.1|189944.8|189819.8|9
1723549650000|2024-08-13 11:47:30|189946.5|189821.5|189952.1|189827.1|189952.3|189827.3|189945|189820|18
1723549660000|2024-08-13 11:47:40|189950.9|189825.9|189949.3|189824.3|189953.1|189828.1|189944|189819|22
1723549670000|2024-08-13 11:47:50|189944.9|189819.9|189948.7|189823.7|189950|189825|189943.8|189818.8|17
1723549680000|2024-08-13 11:48:00|189950|189825|189959.3|189834.3|189972.4|189847.4|189943.1|189818.1|19
1723549690000|2024-08-13 11:48:10|189958.3|189833.3|189953|189828|189961.5|189836.5|189950.8|189825.8|20
1723549700000|2024-08-13 11:48:20|189951.8|189826.8|189941.6|189816.6|189953.8|189828.8|189936|189811|11
1723549710000|2024-08-13 11:48:30|189941.9|189816.9|189953.7|189828.7|189954|189829|189940.3|189815.3|28
1723549720000|2024-08-13 11:48:40|189950.5|189825.5|189947.6|189822.6|189952.1|189827.1|189939.2|189814.2|17
1723549730000|2024-08-13 11:48:50|189946.6|189821.6|189968.3|189843.3|189968.9|189843.9|189946.3|189821.3|20
1723549740000|2024-08-13 11:49:00|189969.4|189844.4|189977.9|189852.9|189979.8|189854.8|189969.4|189844.4|26
1723549750000|2024-08-13 11:49:10|189978.2|189853.2|189980.6|189855.6|189982.4|189857.4|189971.3|189846.3|25
1723549760000|2024-08-13 11:49:20|189981.9|189856.9|190013.4|189888.4|190019.1|189894.1|189976.2|189851.2|22
1723549770000|2024-08-13 11:49:30|190012.1|189887.1|190008|189883|190013|189888|190007.1|189882.1|18
1723549780000|2024-08-13 11:49:40|190010.8|189885.8|190012.3|189887.3|190013.3|189888.3|190009.4|189884.4|14
1723549790000|2024-08-13 11:49:50|190012.2|189887.2|190012.1|189887.1|190012.4|189887.4|190009.5|189884.5|8
1723549800000|2024-08-13 11:50:00|190012.6|189887.6|190013.7|189888.7|190015.6|189890.6|190012.2|189887.2|16
1723549810000|2024-08-13 11:50:10|190014.6|189889.6|190013|189888|190014.6|189889.6|190012|189887|9
1723549820000|2024-08-13 11:50:20|190006.9|189881.9|189960.9|189835.9|190006.9|189881.9|189954.7|189829.7|14
1723549830000|2024-08-13 11:50:30|189959.7|189834.7|189937.3|189812.3|189960.7|189835.7|189926.5|189801.5|20
1723549840000|2024-08-13 11:50:40|189938|189813|189937.3|189812.3|189938|189813|189936|189811|7
1723549850000|2024-08-13 11:50:50|189938.2|189813.2|189943|189818|189944.2|189819.2|189938|189813|20
1723549860000|2024-08-13 11:51:00|189939.7|189814.7|189943.8|189818.8|189943.8|189818.8|189939.7|189814.7|6
1723549870000|2024-08-13 11:51:10|189939.5|189814.5|189941.4|189816.4|189943.1|189818.1|189939.3|189814.3|10
1723549880000|2024-08-13 11:51:20|189941|189816|189940.8|189815.8|189942.9|189817.9|189940.4|189815.4|14
1723549890000|2024-08-13 11:51:30|189941.7|189816.7|189939.8|189814.8|189941.7|189816.7|189936.5|189811.5|10
1723549900000|2024-08-13 11:51:40|189941.2|189816.2|189940.4|189815.4|189942.4|189817.4|189940.1|189815.1|11
1723549910000|2024-08-13 11:51:50|189941.1|189816.1|189939.6|189814.6|189942.5|189817.5|189938.7|189813.7|6
1723549920000|2024-08-13 11:52:00|189940.4|189815.4|189941.4|189816.4|189941.4|189816.4|189939.7|189814.7|4
1723549930000|2024-08-13 11:52:10|189940.3|189815.3|189939.8|189814.8|189941.6|189816.6|189939.8|189814.8|3
1723549940000|2024-08-13 11:52:20|189940.7|189815.7|189940.2|189815.2|189940.7|189815.7|189939.3|189814.3|4
1723549950000|2024-08-13 11:52:30|189941.1|189816.1|189943.6|189818.6|189944.4|189819.4|189941.1|189816.1|5
1723549960000|2024-08-13 11:52:40|189944.8|189819.8|189939.8|189814.8|189944.8|189819.8|189938.1|189813.1|5
1723549970000|2024-08-13 11:52:50|189939.6|189814.6|189936.5|189811.5|189939.6|189814.6|189902.5|189777.5|13
1723549980000|2024-08-13 11:53:00|189935.5|189810.5|189935.6|189810.6|189937.4|189812.4|189935.5|189810.5|7
1723549990000|2024-08-13 11:53:10|189936.6|189811.6|189936.6|189811.6|189936.9|189811.9|189936.6|189811.6|3
1723550000000|2024-08-13 11:53:20|189935.8|189810.8|189937|189812|189937|189812|189933.5|189808.5|4
1723550010000|2024-08-13 11:53:30|189935.9|189810.9|189933|189808|189937.9|189812.9|189929.1|189804.1|7
1723550020000|2024-08-13 11:53:40|189934.1|189809.1|189934.2|189809.2|189934.2|189809.2|189932.5|189807.5|10
1723550030000|2024-08-13 11:53:50|189932.9|189807.9|189933.9|189808.9|189933.9|189808.9|189930.4|189805.4|6
1723550040000|2024-08-13 11:54:00|189932.5|189807.5|189929.1|189804.1|189941.1|189816.1|189928.1|189803.1|25
1723550050000|2024-08-13 11:54:10|189928.3|189803.3|189927.1|189802.1|189935|189810|189927.1|189802.1|6
1723550060000|2024-08-13 11:54:20|189926.2|189801.2|189925.6|189800.6|189927.8|189802.8|189925.6|189800.6|6
1723550070000|2024-08-13 11:54:30|189926.6|189801.6|189927.2|189802.2|189928.1|189803.1|189926.5|189801.5|11
1723550080000|2024-08-13 11:54:40|189928|189803|189925.2|189800.2|189928|189803|189924.4|189799.4|8
1723550090000|2024-08-13 11:54:50|189924.4|189799.4|189916.3|189791.3|189924.4|189799.4|189913.3|189788.3|6
1723550100000|2024-08-13 11:55:00|189917.5|189792.5|189918.4|189793.4|189921.8|189796.8|189917.5|189792.5|8
1723550110000|2024-08-13 11:55:10|189919.6|189794.6|189918.7|189793.7|189919.9|189794.9|189918.3|189793.3|5
1723550120000|2024-08-13 11:55:20|189919.6|189794.6|189921.2|189796.2|189921.6|189796.6|189919.1|189794.1|4
1723550130000|2024-08-13 11:55:30|189917.7|189792.7|189918.9|189793.9|189920.9|189795.9|189916.7|189791.7|9
1723550140000|2024-08-13 11:55:40|189920|189795|189921.9|189796.9|189923.5|189798.5|189919|189794|10
1723550150000|2024-08-13 11:55:50|189920.8|189795.8|189954.7|189829.7|189961.7|189836.7|189920.8|189795.8|14
1723550160000|2024-08-13 11:56:00|189955.3|189830.3|189955.3|189830.3|189955.3|189830.3|189955.3|189830.3|1
1723550170000|2024-08-13 11:56:10|189954.4|189829.4|189951.9|189826.9|189954.4|189829.4|189951.2|189826.2|4
1723550180000|2024-08-13 11:56:20|189951.2|189826.2|189950.6|189825.6|189951.2|189826.2|189949.6|189824.6|8
1723550190000|2024-08-13 11:56:30|189950|189825|189937.2|189812.2|189951.4|189826.4|189936.1|189811.1|7
1723550200000|2024-08-13 11:56:40|189933|189808|189873.7|189748.7|189933|189808|189873.4|189748.4|5
1723550210000|2024-08-13 11:56:50|189876.7|189751.7|189881.6|189756.6|189882.7|189757.7|189876.7|189751.7|9
1723550220000|2024-08-13 11:57:00|189882.4|189757.4|189904|189779|189904.2|189779.2|189882.4|189757.4|5
1723550230000|2024-08-13 11:57:10|189904.8|189779.8|189904.1|189779.1|189904.8|189779.8|189902.1|189777.1|11
1723550240000|2024-08-13 11:57:20|189905.1|189780.1|189902.6|189777.6|189905.1|189780.1|189900|189775|11
1723550250000|2024-08-13 11:57:30|189903|189778|189904.8|189779.8|189904.8|189779.8|189900.6|189775.6|9
1723550260000|2024-08-13 11:57:40|189903.3|189778.3|189903.3|189778.3|189903.3|189778.3|189903.3|189778.3|1
1723550270000|2024-08-13 11:57:50|189902.9|189777.9|189916.2|189791.2|189922.5|189797.5|189902.9|189777.9|15
1723550280000|2024-08-13 11:58:00|189917.3|189792.3|189916.3|189791.3|189919|189794|189915.5|189790.5|7
1723550290000|2024-08-13 11:58:10|189915.3|189790.3|189917.1|189792.1|189918.3|189793.3|189912.1|189787.1|16
1723550300000|2024-08-13 11:58:20|189916|189791|189916.4|189791.4|189918.2|189793.2|189916|189791|22
1723550310000|2024-08-13 11:58:30|189917.3|189792.3|189922.4|189797.4|189923.2|189798.2|189916.2|189791.2|18
1723550320000|2024-08-13 11:58:40|189921.3|189796.3|189915.8|189790.8|189923.1|189798.1|189914.6|189789.6|16
1723550330000|2024-08-13 11:58:50|189913.4|189788.4|189914.8|189789.8|189915.7|189790.7|189913.4|189788.4|8
1723550340000|2024-08-13 11:59:00|189913.5|189788.5|189890.4|189765.4|189913.6|189788.6|189888.4|189763.4|19
1723550350000|2024-08-13 11:59:10|189890.3|189765.3|189890|189765|189891.1|189766.1|189890|189765|4
1723550360000|2024-08-13 11:59:20|189890.8|189765.8|189890.7|189765.7|189890.8|189765.8|189886.9|189761.9|4
1723550370000|2024-08-13 11:59:30|189889.8|189764.8|189892.3|189767.3|189893.4|189768.4|189888.7|189763.7|4
1723550390000|2024-08-13 11:59:50|189892.7|189767.7|189890.4|189765.4|189892.7|189767.7|189890.4|189765.4|7
1723550400000|2024-08-13 12:00:00|189887.9|189762.9|189862.2|189737.2|189887.9|189762.9|189861.1|189736.1|18
1723550410000|2024-08-13 12:00:10|189862.4|189737.4|189823|189698|189865.3|189740.3|189817.3|189692.3|16
1723550420000|2024-08-13 12:00:20|189822.4|189697.4|189802.5|189677.5|189822.4|189697.4|189799.9|189674.9|24
1723550430000|2024-08-13 12:00:30|189804.1|189679.1|189818|189693|189820.3|189695.3|189802.8|189677.8|11
1723550440000|2024-08-13 12:00:40|189815.9|189690.9|189811.5|189686.5|189823|189698|189811.5|189686.5|18
1723550450000|2024-08-13 12:00:50|189812.5|189687.5|189823.2|189698.2|189830|189705|189812.5|189687.5|12
1723550460000|2024-08-13 12:01:00|189823.8|189698.8|189828.5|189703.5|189872.1|189747.1|189823.8|189698.8|13
1723550470000|2024-08-13 12:01:10|189829.2|189704.2|189829|189704|189841|189716|189825.5|189700.5|9
1723550480000|2024-08-13 12:01:20|189827.1|189702.1|189823.8|189698.8|189831|189706|189802.9|189677.9|22
1723550490000|2024-08-13 12:01:30|189825|189700|189834.8|189709.8|189834.8|189709.8|189825|189700|10
1723550500000|2024-08-13 12:01:40|189835.5|189710.5|189838.6|189713.6|189874.3|189749.3|189828.6|189703.6|24
1723550510000|2024-08-13 12:01:50|189829|189704|189823.2|189698.2|189830.4|189705.4|189814|189689|15
1723550520000|2024-08-13 12:02:00|189824.7|189699.7|189828.5|189703.5|189830.7|189705.7|189824.5|189699.5|11
1723550530000|2024-08-13 12:02:10|189829.5|189704.5|189823.4|189698.4|189829.5|189704.5|189818|189693|15
1723550540000|2024-08-13 12:02:20|189820.3|189695.3|189834.6|189709.6|189834.6|189709.6|189820.3|189695.3|7
1723550550000|2024-08-13 12:02:30|189833.8|189708.8|189822.4|189697.4|189833.8|189708.8|189821.2|189696.2|15
1723550560000|2024-08-13 12:02:40|189822.6|189697.6|189817.1|189692.1|189822.6|189697.6|189817.1|189692.1|18
1723550570000|2024-08-13 12:02:50|189816.3|189691.3|189742.9|189617.9|189817|189692|189738.1|189613.1|29
1723550580000|2024-08-13 12:03:00|189742.6|189617.6|189741.8|189616.8|189747.1|189622.1|189725.9|189600.9|23
1723550590000|2024-08-13 12:03:10|189740.8|189615.8|189733.8|189608.8|189743.2|189618.2|189733.8|189608.8|15
1723550600000|2024-08-13 12:03:20|189735.9|189610.9|189748.2|189623.2|189752.8|189627.8|189735.5|189610.5|15
1723550610000|2024-08-13 12:03:30|189747.3|189622.3|189747.5|189622.5|189749|189624|189744|189619|5
1723550620000|2024-08-13 12:03:40|189748.1|189623.1|189736.2|189611.2|189751.3|189626.3|189704.1|189579.1|17
1723550630000|2024-08-13 12:03:50|189736.9|189611.9|189718.1|189593.1|189737.7|189612.7|189716.8|189591.8|15
1723550640000|2024-08-13 12:04:00|189719|189594|189721.2|189596.2|189743.7|189618.7|189719|189594|22
1723550650000|2024-08-13 12:04:10|189721.1|189596.1|189704.2|189579.2|189721.1|189596.1|189701.2|189576.2|15
1723550660000|2024-08-13 12:04:20|189705.6|189580.6|189714.8|189589.8|189718.5|189593.5|189705.3|189580.3|18
1723550670000|2024-08-13 12:04:30|189715.9|189590.9|189733.8|189608.8|189743|189618|189714.8|189589.8|20
1723550680000|2024-08-13 12:04:40|189731.4|189606.4|189733.1|189608.1|189733.5|189608.5|189719|189594|19
1723550690000|2024-08-13 12:04:50|189730.9|189605.9|189702.9|189577.9|189734.8|189609.8|189695.6|189570.6|28
1723550700000|2024-08-13 12:05:00|189706.9|189581.9|189726.4|189601.4|189729.6|189604.6|189706.9|189581.9|24
1723550710000|2024-08-13 12:05:10|189726.8|189601.8|189730.5|189605.5|189730.5|189605.5|189722|189597|15
1723550720000|2024-08-13 12:05:20|189729.9|189604.9|189731.3|189606.3|189734.9|189609.9|189726.9|189601.9|20
1723550730000|2024-08-13 12:05:30|189730.8|189605.8|189698.5|189573.5|189730.8|189605.8|189697.8|189572.8|15
1723550740000|2024-08-13 12:05:40|189700.6|189575.6|189712.4|189587.4|189725.2|189600.2|189700.4|189575.4|19
1723550750000|2024-08-13 12:05:50|189710.8|189585.8|189698.4|189573.4|189711.5|189586.5|189692.8|189567.8|18
1723550760000|2024-08-13 12:06:00|189697.8|189572.8|189663.1|189538.1|189701.2|189576.2|189662.2|189537.2|20
1723550770000|2024-08-13 12:06:10|189664.2|189539.2|189644.9|189519.9|189666|189541|189643.4|189518.4|9
1723550780000|2024-08-13 12:06:20|189643.9|189518.9|189630.5|189505.5|189655.8|189530.8|189630.5|189505.5|15
1723550790000|2024-08-13 12:06:30|189633.6|189508.6|189641.6|189516.6|189641.6|189516.6|189629.8|189504.8|10
1723550800000|2024-08-13 12:06:40|189643|189518|189634.1|189509.1|189643|189518|189634.1|189509.1|10
1723550810000|2024-08-13 12:06:50|189636.8|189511.8|189625.3|189500.3|189636.8|189511.8|189620.2|189495.2|10
1723550820000|2024-08-13 12:07:00|189587.9|189462.9|189611.9|189486.9|189623.8|189498.8|189573.8|189448.8|22
1723550830000|2024-08-13 12:07:10|189613.2|189488.2|189603.3|189478.3|189619.3|189494.3|189603.3|189478.3|24
1723550840000|2024-08-13 12:07:20|189603|189478|189663.3|189538.3|189674.1|189549.1|189603|189478|28
1723550850000|2024-08-13 12:07:30|189663.1|189538.1|189665.3|189540.3|189665.4|189540.4|189659.4|189534.4|18
1723550860000|2024-08-13 12:07:40|189666.8|189541.8|189608.3|189483.3|189666.8|189541.8|189608.3|189483.3|20
1723550870000|2024-08-13 12:07:50|189607.3|189482.3|189627.8|189502.8|189628.3|189503.3|189605.5|189480.5|24
1723550880000|2024-08-13 12:08:00|189626.8|189501.8|189627.6|189502.6|189636.1|189511.1|189623.9|189498.9|20
1723550890000|2024-08-13 12:08:10|189626.7|189501.7|189614.5|189489.5|189628.1|189503.1|189612.4|189487.4|25
1723550900000|2024-08-13 12:08:20|189614.1|189489.1|189631.7|189506.7|189635.3|189510.3|189612.6|189487.6|15
1723550910000|2024-08-13 12:08:30|189631.4|189506.4|189638.5|189513.5|189638.5|189513.5|189631.4|189506.4|18
1723550920000|2024-08-13 12:08:40|189639.6|189514.6|189634|189509|189639.6|189514.6|189633.5|189508.5|15
1723550930000|2024-08-13 12:08:50|189636.2|189511.2|189648.7|189523.7|189652.3|189527.3|189633.3|189508.3|14
1723550940000|2024-08-13 12:09:00|189649.2|189524.2|189631.1|189506.1|189649.4|189524.4|189623.4|189498.4|29
1723550950000|2024-08-13 12:09:10|189626.9|189501.9|189633.9|189508.9|189633.9|189508.9|189626.9|189501.9|12
1723550960000|2024-08-13 12:09:20|189632.7|189507.7|189640.7|189515.7|189643.3|189518.3|189631.6|189506.6|11
1723550970000|2024-08-13 12:09:30|189642|189517|189643.2|189518.2|189644.2|189519.2|189640.7|189515.7|8
1723550980000|2024-08-13 12:09:40|189644.1|189519.1|189631.7|189506.7|189644.1|189519.1|189631.5|189506.5|14
1723550990000|2024-08-13 12:09:50|189632.9|189507.9|189652.9|189527.9|189652.9|189527.9|189624.9|189499.9|15
1723551000000|2024-08-13 12:10:00|189653.2|189528.2|189650.1|189525.1|189653.3|189528.3|189646.3|189521.3|12
1723551010000|2024-08-13 12:10:10|189650.9|189525.9|189633.4|189508.4|189651|189526|189633.4|189508.4|10
1723551020000|2024-08-13 12:10:20|189632.1|189507.1|189567.6|189442.6|189632.1|189507.1|189565.7|189440.7|14
1723551030000|2024-08-13 12:10:30|189570.1|189445.1|189573.5|189448.5|189574.8|189449.8|189568.3|189443.3|11
1723551040000|2024-08-13 12:10:40|189573.1|189448.1|189591.6|189466.6|189591.6|189466.6|189570.4|189445.4|9
1723551050000|2024-08-13 12:10:50|189593.1|189468.1|189591|189466|189608.3|189483.3|189590.4|189465.4|13
1723551060000|2024-08-13 12:11:00|189607.6|189482.6|189593.3|189468.3|189607.6|189482.6|189585.7|189460.7|16
1723551070000|2024-08-13 12:11:10|189594|189469|189596.2|189471.2|189598.6|189473.6|189594|189469|5
1723551080000|2024-08-13 12:11:20|189597.4|189472.4|189632.1|189507.1|189633.4|189508.4|189596.1|189471.1|10
1723551090000|2024-08-13 12:11:30|189636.3|189511.3|189606.9|189481.9|189637.1|189512.1|189605.6|189480.6|9
1723551100000|2024-08-13 12:11:40|189632.5|189507.5|189660.2|189535.2|189675.7|189550.7|189628|189503|22
1723551110000|2024-08-13 12:11:50|189661.6|189536.6|189672.7|189547.7|189674.7|189549.7|189655.6|189530.6|15
1723551120000|2024-08-13 12:12:00|189673.9|189548.9|189666.4|189541.4|189676.5|189551.5|189666.2|189541.2|13
1723551130000|2024-08-13 12:12:10|189668.2|189543.2|189679.9|189554.9|189679.9|189554.9|189668.2|189543.2|12
1723551140000|2024-08-13 12:12:20|189681.2|189556.2|189665.2|189540.2|189682.4|189557.4|189662.8|189537.8|12
1723551150000|2024-08-13 12:12:30|189663.6|189538.6|189631.5|189506.5|189665.1|189540.1|189629.7|189504.7|12
1723551160000|2024-08-13 12:12:40|189629.8|189504.8|189632.6|189507.6|189633.2|189508.2|189629.8|189504.8|8
1723551170000|2024-08-13 12:12:50|189631.1|189506.1|189632.3|189507.3|189632.3|189507.3|189631.1|189506.1|2
1723551180000|2024-08-13 12:13:00|189630.5|189505.5|189574.3|189449.3|189632.2|189507.2|189574.3|189449.3|24
1723551190000|2024-08-13 12:13:10|189571.9|189446.9|189570.9|189445.9|189571.9|189446.9|189569.5|189444.5|4
1723551200000|2024-08-13 12:13:20|189566.9|189441.9|189558.2|189433.2|189574.8|189449.8|189558.2|189433.2|9
1723551210000|2024-08-13 12:13:30|189559.4|189434.4|189561.9|189436.9|189565|189440|189556|189431|8
1723551220000|2024-08-13 12:13:40|189563|189438|189563.4|189438.4|189570.3|189445.3|189563|189438|7
1723551230000|2024-08-13 12:13:50|189560.6|189435.6|189550.2|189425.2|189563.4|189438.4|189526|189401|21
1723551240000|2024-08-13 12:14:00|189551.2|189426.2|189568.1|189443.1|189568.8|189443.8|189551.2|189426.2|14
1723551250000|2024-08-13 12:14:10|189568.4|189443.4|189570.6|189445.6|189570.6|189445.6|189567.4|189442.4|9
1723551260000|2024-08-13 12:14:20|189565.5|189440.5|189571.6|189446.6|189571.6|189446.6|189564.7|189439.7|15
1723551270000|2024-08-13 12:14:30|189551.3|189426.3|189539.4|189414.4|189551.3|189426.3|189535.7|189410.7|18
1723551280000|2024-08-13 12:14:40|189538.1|189413.1|189547.6|189422.6|189550.9|189425.9|189536.6|189411.6|16
1723551290000|2024-08-13 12:14:50|189546.9|189421.9|189528.6|189403.6|189547|189422|189526.3|189401.3|16
1723551300000|2024-08-13 12:15:00|189529|189404|189525.4|189400.4|189529.1|189404.1|189524.9|189399.9|13
1723551310000|2024-08-13 12:15:10|189524.4|189399.4|189452.8|189327.8|189525.6|189400.6|189447.9|189322.9|15
1723551320000|2024-08-13 12:15:20|189450.9|189325.9|189442.5|189317.5|189456.3|189331.3|189404.5|189279.5|30
1723551330000|2024-08-13 12:15:30|189442.6|189317.6|189446.6|189321.6|189450.9|189325.9|189395.6|189270.6|26
1723551340000|2024-08-13 12:15:40|189445.9|189320.9|189462.9|189337.9|189463.9|189338.9|189445.9|189320.9|24
1723551350000|2024-08-13 12:15:50|189462.2|189337.2|189437.1|189312.1|189462.2|189337.2|189429|189304|20
1723551360000|2024-08-13 12:16:00|189436.7|189311.7|189428|189303|189436.7|189311.7|189419.4|189294.4|19
1723551370000|2024-08-13 12:16:10|189424|189299|189426.5|189301.5|189426.5|189301.5|189417.9|189292.9|19
1723551380000|2024-08-13 12:16:20|189427.7|189302.7|189446.6|189321.6|189446.6|189321.6|189416.1|189291.1|16
1723551390000|2024-08-13 12:16:30|189445|189320|189447|189322|189451.4|189326.4|189445|189320|12
1723551400000|2024-08-13 12:16:40|189445.8|189320.8|189432.2|189307.2|189446.7|189321.7|189432.2|189307.2|7
1723551410000|2024-08-13 12:16:50|189434.9|189309.9|189423.7|189298.7|189467.6|189342.6|189419.8|189294.8|15
1723551420000|2024-08-13 12:17:00|189399|189274|189416.5|189291.5|189431.6|189306.6|189399|189274|24
1723551430000|2024-08-13 12:17:10|189415.1|189290.1|189426.3|189301.3|189429.3|189304.3|189415.1|189290.1|30
1723551440000|2024-08-13 12:17:20|189425.7|189300.7|189423.4|189298.4|189427.6|189302.6|189421.5|189296.5|24
1723551450000|2024-08-13 12:17:30|189423.5|189298.5|189369.4|189244.4|189426.4|189301.4|189369.4|189244.4|16
1723551460000|2024-08-13 12:17:40|189372.3|189247.3|189368|189243|189372.3|189247.3|189361.9|189236.9|21
1723551470000|2024-08-13 12:17:50|189367.7|189242.7|189356.4|189231.4|189374.9|189249.9|189356.4|189231.4|17
1723551480000|2024-08-13 12:18:00|189347.6|189222.6|189350.1|189225.1|189368|189243|189345.2|189220.2|20
1723551490000|2024-08-13 12:18:10|189358.3|189233.3|189373.6|189248.6|189373.6|189248.6|189341.5|189216.5|24
1723551500000|2024-08-13 12:18:20|189370.4|189245.4|189374.3|189249.3|189374.3|189249.3|189357.9|189232.9|25
1723551510000|2024-08-13 12:18:30|189373.8|189248.8|189398|189273|189402.4|189277.4|189373.8|189248.8|12
1723551520000|2024-08-13 12:18:40|189399|189274|189402|189277|189402|189277|189396.7|189271.7|8
1723551530000|2024-08-13 12:18:50|189398.3|189273.3|189377.8|189252.8|189402.8|189277.8|189377.8|189252.8|7
1723551540000|2024-08-13 12:19:00|189378.5|189253.5|189443|189318|189444.8|189319.8|189378.5|189253.5|18
1723551550000|2024-08-13 12:19:10|189442.5|189317.5|189439.6|189314.6|189442.5|189317.5|189422.8|189297.8|20
1723551560000|2024-08-13 12:19:20|189438.2|189313.2|189441.4|189316.4|189441.4|189316.4|189429.7|189304.7|21
1723551570000|2024-08-13 12:19:30|189442.6|189317.6|189450.5|189325.5|189452.4|189327.4|189440.8|189315.8|16
1723551580000|2024-08-13 12:19:40|189451.9|189326.9|189464.4|189339.4|189464.4|189339.4|189451.9|189326.9|9
1723551590000|2024-08-13 12:19:50|189511.7|189386.7|189478.9|189353.9|189515|189390|189477|189352|21
1723551600000|2024-08-13 12:20:00|189479.3|189354.3|189507.9|189382.9|189510|189385|189477.9|189352.9|28
1723551610000|2024-08-13 12:20:10|189507.4|189382.4|189511|189386|189523|189398|189495.7|189370.7|27
1723551620000|2024-08-13 12:20:20|189512.3|189387.3|189466.8|189341.8|189512.3|189387.3|189461.3|189336.3|28
1723551630000|2024-08-13 12:20:30|189465.1|189340.1|189493.8|189368.8|189496.7|189371.7|189465.1|189340.1|17
1723551640000|2024-08-13 12:20:40|189494.4|189369.4|189491.9|189366.9|189494.4|189369.4|189489|189364|15
1723551650000|2024-08-13 12:20:50|189490.2|189365.2|189474.3|189349.3|189493|189368|189473.4|189348.4|18
1723551660000|2024-08-13 12:21:00|189474.6|189349.6|189452.1|189327.1|189474.6|189349.6|189431.6|189306.6|21
1723551670000|2024-08-13 12:21:10|189451|189326|189507.6|189382.6|189507.6|189382.6|189449.3|189324.3|23
1723551680000|2024-08-13 12:21:20|189520.9|189395.9|189532|189407|189537.7|189412.7|189512.1|189387.1|17
1723551690000|2024-08-13 12:21:30|189528.6|189403.6|189539.2|189414.2|189547.9|189422.9|189527.6|189402.6|24
1723551700000|2024-08-13 12:21:40|189537.8|189412.8|189535.4|189410.4|189540.1|189415.1|189532.2|189407.2|23
1723551710000|2024-08-13 12:21:50|189536.4|189411.4|189537.8|189412.8|189541.9|189416.9|189535.7|189410.7|22
1723551720000|2024-08-13 12:22:00|189538.9|189413.9|189532.3|189407.3|189553|189428|189530.7|189405.7|21
1723551730000|2024-08-13 12:22:10|189532.9|189407.9|189584.8|189459.8|189585.7|189460.7|189527.1|189402.1|21
1723551740000|2024-08-13 12:22:20|189586.2|189461.2|189581.3|189456.3|189586.2|189461.2|189577.1|189452.1|19
1723551750000|2024-08-13 12:22:30|189580.2|189455.2|189587.1|189462.1|189591.4|189466.4|189579.6|189454.6|20
1723551760000|2024-08-13 12:22:40|189585.9|189460.9|189584.6|189459.6|189588.6|189463.6|189582.7|189457.7|12
1723551770000|2024-08-13 12:22:50|189544.9|189419.9|189582.5|189457.5|189595.8|189470.8|189544.7|189419.7|20
1723551780000|2024-08-13 12:23:00|189583.9|189458.9|189587.1|189462.1|189587.1|189462.1|189578.8|189453.8|20
1723551790000|2024-08-13 12:23:10|189586.8|189461.8|189597.5|189472.5|189608|189483|189586.6|189461.6|15
1723551800000|2024-08-13 12:23:20|189594.7|189469.7|189585.9|189460.9|189607.7|189482.7|189584.5|189459.5|17
1723551810000|2024-08-13 12:23:30|189584.7|189459.7|189587.7|189462.7|189589.2|189464.2|189584.5|189459.5|14
1723551820000|2024-08-13 12:23:40|189586.1|189461.1|189589.8|189464.8|189591|189466|189586.1|189461.1|12
1723551830000|2024-08-13 12:23:50|189589.2|189464.2|189587.2|189462.2|189589.2|189464.2|189583.8|189458.8|8
1723551840000|2024-08-13 12:24:00|189588.2|189463.2|189584.1|189459.1|189591|189466|189577.9|189452.9|22
1723551850000|2024-08-13 12:24:10|189584.5|189459.5|189584.4|189459.4|189585.7|189460.7|189583.5|189458.5|8
1723551860000|2024-08-13 12:24:20|189583.8|189458.8|189548.2|189423.2|189583.8|189458.8|189545.9|189420.9|16
1723551870000|2024-08-13 12:24:30|189547.6|189422.6|189565.4|189440.4|189565.4|189440.4|189547.6|189422.6|10
1723551880000|2024-08-13 12:24:40|189564.3|189439.3|189564.6|189439.6|189566.9|189441.9|189564.3|189439.3|8
1723551890000|2024-08-13 12:24:50|189563.2|189438.2|189549.5|189424.5|189563.5|189438.5|189548.9|189423.9|13
1723551900000|2024-08-13 12:25:00|189551.3|189426.3|189547.4|189422.4|189551.3|189426.3|189544.4|189419.4|14
1723551910000|2024-08-13 12:25:10|189548.7|189423.7|189616.9|189491.9|189616.9|189491.9|189547.8|189422.8|12
1723551920000|2024-08-13 12:25:20|189617.8|189492.8|189632.6|189507.6|189634.1|189509.1|189617.8|189492.8|13
1723551930000|2024-08-13 12:25:30|189630.5|189505.5|189607.7|189482.7|189632.9|189507.9|189602.5|189477.5|16
1723551940000|2024-08-13 12:25:40|189608.1|189483.1|189599.5|189474.5|189608.1|189483.1|189598.8|189473.8|9
1723551950000|2024-08-13 12:25:50|189600.6|189475.6|189622.2|189497.2|189647.9|189522.9|189600.6|189475.6|15
1723551960000|2024-08-13 12:26:00|189621.6|189496.6|189593.6|189468.6|189622.1|189497.1|189591.1|189466.1|11
1723551970000|2024-08-13 12:26:10|189595.3|189470.3|189593.4|189468.4|189595.3|189470.3|189593.4|189468.4|3
1723551980000|2024-08-13 12:26:20|189594.8|189469.8|189505.2|189380.2|189594.8|189469.8|189505.2|189380.2|21
1723551990000|2024-08-13 12:26:30|189506.1|189381.1|189520.5|189395.5|189524.1|189399.1|189488.1|189363.1|21
1723552000000|2024-08-13 12:26:40|189524.5|189399.5|189523.4|189398.4|189526.1|189401.1|189521.6|189396.6|16
1723552010000|2024-08-13 12:26:50|189522.1|189397.1|189524.8|189399.8|189524.8|189399.8|189522|189397|6
1723552020000|2024-08-13 12:27:00|189526|189401|189466.1|189341.1|189526|189401|189456|189331|17
1723552030000|2024-08-13 12:27:10|189464.2|189339.2|189469|189344|189470.1|189345.1|189459.7|189334.7|12
1723552040000|2024-08-13 12:27:20|189463.8|189338.8|189453.1|189328.1|189467.5|189342.5|189430.6|189305.6|18
1723552050000|2024-08-13 12:27:30|189452.4|189327.4|189523.4|189398.4|189529|189404|189440.2|189315.2|27
1723552060000|2024-08-13 12:27:40|189522.8|189397.8|189523.5|189398.5|189530.6|189405.6|189522.5|189397.5|10
1723552070000|2024-08-13 12:27:50|189516.8|189391.8|189542.2|189417.2|189544.5|189419.5|189516.8|189391.8|12
1723552080000|2024-08-13 12:28:00|189541.2|189416.2|189562.1|189437.1|189569.1|189444.1|189541.2|189416.2|12
1723552090000|2024-08-13 12:28:10|189563.1|189438.1|189583.3|189458.3|189589|189464|189562.5|189437.5|22
1723552100000|2024-08-13 12:28:20|189584.8|189459.8|189629.5|189504.5|189631.4|189506.4|189584.8|189459.8|25
1723552110000|2024-08-13 12:28:30|189632.3|189507.3|189610.1|189485.1|189632.3|189507.3|189608.6|189483.6|22
1723552120000|2024-08-13 12:28:40|189608.9|189483.9|189621.8|189496.8|189635.3|189510.3|189604.7|189479.7|16
1723552130000|2024-08-13 12:28:50|189623.4|189498.4|189596.5|189471.5|189623.4|189498.4|189569.4|189444.4|19
1723552140000|2024-08-13 12:29:00|189600.3|189475.3|189622|189497|189636.6|189511.6|189600.3|189475.3|32
1723552150000|2024-08-13 12:29:10|189626.5|189501.5|189632.9|189507.9|189638.5|189513.5|189602.2|189477.2|28
1723552160000|2024-08-13 12:29:20|189635.6|189510.6|189663.1|189538.1|189670.3|189545.3|189622|189497|24
1723552170000|2024-08-13 12:29:30|189662.8|189537.8|189662|189537|189671|189546|189618.2|189493.2|35
1723552180000|2024-08-13 12:29:40|189586.6|189461.6|189704.4|189413.8|189778.6|189477.8|189586.6|189406.2|33
1723552190000|2024-08-13 12:29:50|189685.9|189404.7|189804.2|189494.2|189815.1|189505.1|189640.1|189370.1|35
1723552200000|2024-08-13 12:30:00|189805.7|189495.7|189372.9|189190.2|189845.4|189535.4|189149.2|188958.7|37
1723552210000|2024-08-13 12:30:10|189298.4|189126.5|189485.4|189359.3|189541.7|189400.1|189298.4|189126.5|40
1723552220000|2024-08-13 12:30:20|189538.7|189399|189492.5|189367.5|189586.8|189461.8|189479.2|189354.2|36
1723552230000|2024-08-13 12:30:30|189495.1|189370.1|189490.5|189365.5|189535.9|189410.9|189474|189349|37
1723552240000|2024-08-13 12:30:40|189483.5|189353.2|189500.6|189375.6|189534.4|189409.4|189447|189322|37
1723552250000|2024-08-13 12:30:50|189498.9|189373.9|189464.3|189339.3|189546|189421|189423.5|189298.5|35
1723552260000|2024-08-13 12:31:00|189450.9|189325.9|189468.7|189343.7|189470.2|189345.2|189425.9|189300.9|30
1723552270000|2024-08-13 12:31:10|189469.5|189344.5|189458.3|189333.3|189500.5|189375.5|189442.1|189317.1|33
1723552280000|2024-08-13 12:31:20|189456.5|189331.5|189464.4|189339.4|189472.9|189347.9|189422.8|189297.8|31
1723552290000|2024-08-13 12:31:30|189458.1|189333.1|189457.6|189332.6|189468.3|189343.3|189454.8|189329.8|22
1723552300000|2024-08-13 12:31:40|189454.6|189329.6|189585.3|189460.3|189585.3|189460.3|189451.3|189326.3|28
1723552310000|2024-08-13 12:31:50|189573.2|189448.2|189579|189454|189589|189464|189566.9|189441.9|27
1723552320000|2024-08-13 12:32:00|189580.9|189455.9|189597.7|189472.7|189613.1|189488.1|189567.5|189442.5|34
1723552330000|2024-08-13 12:32:10|189597|189472|189520.7|189395.7|189598.1|189473.1|189513.4|189388.4|32
1723552340000|2024-08-13 12:32:20|189525.8|189400.8|189530|189405|189530.1|189405.1|189518.6|189393.6|30
1723552350000|2024-08-13 12:32:30|189528.7|189403.7|189527.1|189402.1|189528.8|189403.8|189521.9|189396.9|17
1723552360000|2024-08-13 12:32:40|189523.7|189398.7|189529|189404|189539.9|189414.9|189484.7|189359.7|34
1723552370000|2024-08-13 12:32:50|189517.9|189392.9|189450.4|189325.4|189524.2|189399.2|189450.4|189325.4|30
1723552380000|2024-08-13 12:33:00|189459.7|189334.7|189461.4|189336.4|189502.2|189377.2|189441.5|189316.5|31
1723552390000|2024-08-13 12:33:10|189458.2|189333.2|189445.5|189320.5|189462.9|189337.9|189443.7|189318.7|34
1723552400000|2024-08-13 12:33:20|189445.9|189320.9|189473|189348|189473.8|189348.8|189444.9|189319.9|29
1723552410000|2024-08-13 12:33:30|189473.2|189348.2|189536.4|189411.4|189552.1|189427.1|189469.5|189344.5|31
1723552420000|2024-08-13 12:33:40|189535.4|189410.4|189534|189409|189542|189417|189517.5|189392.5|28
1723552430000|2024-08-13 12:33:50|189533.5|189408.5|189456.7|189331.7|189533.5|189408.5|189453|189328|26
1723552440000|2024-08-13 12:34:00|189456.9|189331.9|189448|189323|189472.9|189347.9|189447.3|189322.3|30
1723552450000|2024-08-13 12:34:10|189447.3|189322.3|189466.4|189341.4|189469.6|189344.6|189447.3|189322.3|29
1723552460000|2024-08-13 12:34:20|189460.8|189335.8|189460.4|189335.4|189473.1|189348.1|189449.7|189324.7|25
1723552470000|2024-08-13 12:34:30|189460.7|189335.7|189460.5|189335.5|189469|189344|189447.5|189322.5|20
1723552480000|2024-08-13 12:34:40|189462.2|189337.2|189504.9|189379.9|189504.9|189379.9|189462.2|189337.2|32
1723552490000|2024-08-13 12:34:50|189503.2|189378.2|189469.3|189344.3|189506.7|189381.7|189455.3|189330.3|28
1723552500000|2024-08-13 12:35:00|189464.1|189339.1|189483.9|189358.9|189483.9|189358.9|189443.7|189318.7|30
1723552510000|2024-08-13 12:35:10|189471.1|189346.1|189564.5|189439.5|189566.6|189441.6|189464.9|189339.9|25
1723552520000|2024-08-13 12:35:20|189562.3|189437.3|189598.4|189473.4|189603.1|189478.1|189518.6|189393.6|34
1723552530000|2024-08-13 12:35:30|189598.2|189473.2|189593.9|189468.9|189650.5|189525.5|189588.6|189463.6|34
1723552540000|2024-08-13 12:35:40|189592.5|189467.5|189523.1|189398.1|189592.5|189467.5|189510.2|189385.2|24
1723552550000|2024-08-13 12:35:50|189525.4|189400.4|189527.8|189402.8|189529.5|189404.5|189522.5|189397.5|31
1723552560000|2024-08-13 12:36:00|189524.5|189399.5|189536.5|189411.5|189543.1|189418.1|189482.5|189357.5|25
1723552570000|2024-08-13 12:36:10|189536.1|189411.1|189557.1|189432.1|189559.6|189434.6|189536.1|189411.1|24
1723552580000|2024-08-13 12:36:20|189559.3|189434.3|189589.1|189464.1|189605.7|189480.7|189558.3|189433.3|24
1723552590000|2024-08-13 12:36:30|189587.3|189462.3|189558.2|189433.2|189598|189473|189547.6|189422.6|26
1723552600000|2024-08-13 12:36:40|189559.5|189434.5|189596.9|189471.9|189607.8|189482.8|189558.6|189433.6|25
1723552610000|2024-08-13 12:36:50|189595.1|189470.1|189603.5|189478.5|189603.5|189478.5|189589.9|189464.9|22
1723552620000|2024-08-13 12:37:00|189609.9|189484.9|189511.4|189386.4|189609.9|189484.9|189495.9|189370.9|27
1723552630000|2024-08-13 12:37:10|189512|189387|189458.4|189333.4|189512|189387|189430.3|189305.3|32
1723552640000|2024-08-13 12:37:20|189458.2|189333.2|189443.4|189318.4|189458.2|189333.2|189443.4|189318.4|19
1723552650000|2024-08-13 12:37:30|189440.8|189315.8|189416.4|189291.4|189441.6|189316.6|189398.3|189273.3|30
1723552660000|2024-08-13 12:37:40|189413.1|189288.1|189470|189345|189472.7|189347.7|189412.3|189287.3|26
1723552670000|2024-08-13 12:37:50|189459.4|189334.4|189474.6|189349.6|189493.3|189368.3|189444|189319|34
1723552680000|2024-08-13 12:38:00|189474.8|189349.8|189481.9|189356.9|189483.8|189358.8|189474.8|189349.8|28
1723552690000|2024-08-13 12:38:10|189482.8|189357.8|189504.2|189379.2|189507.1|189382.1|189481.7|189356.7|28
1723552700000|2024-08-13 12:38:20|189503.4|189378.4|189494|189369|189505.6|189380.6|189480.2|189355.2|30
1723552710000|2024-08-13 12:38:30|189492.4|189367.4|189567.8|189442.8|189588.4|189463.4|189490.8|189365.8|30
1723552720000|2024-08-13 12:38:40|189566.6|189441.6|189518.4|189393.4|189583.8|189458.8|189513.9|189388.9|33
1723552730000|2024-08-13 12:38:50|189517.6|189392.6|189560.5|189435.5|189572.2|189447.2|189517.6|189392.6|31
1723552740000|2024-08-13 12:39:00|189551.8|189426.8|189566.3|189441.3|189568.8|189443.8|189541.5|189416.5|28
1723552750000|2024-08-13 12:39:10|189554.4|189429.4|189524.3|189399.3|189564.9|189439.9|189503.2|189378.2|32
1723552760000|2024-08-13 12:39:20|189521.9|189396.9|189510.8|189385.8|189527.2|189402.2|189494.5|189369.5|26
1723552770000|2024-08-13 12:39:30|189509.2|189384.2|189510.4|189385.4|189510.7|189385.7|189503.4|189378.4|17
1723552780000|2024-08-13 12:39:40|189511.9|189386.9|189549.4|189424.4|189549.4|189424.4|189511.1|189386.1|16
1723552790000|2024-08-13 12:39:50|189550.5|189425.5|189582.9|189457.9|189585.3|189460.3|189550.5|189425.5|19
1723552800000|2024-08-13 12:40:00|189583.4|189458.4|189589.5|189464.5|189591.5|189466.5|189575.2|189450.2|19
1723552810000|2024-08-13 12:40:10|189591.2|189466.2|189636.6|189511.6|189640.7|189515.7|189591.2|189466.2|27
1723552820000|2024-08-13 12:40:20|189652|189527|189648.7|189523.7|189657.6|189532.6|189618.5|189493.5|26
1723552830000|2024-08-13 12:40:30|189647.5|189522.5|189677.7|189552.7|189687.7|189562.7|189644.9|189519.9|20
1723552840000|2024-08-13 12:40:40|189678.7|189553.7|189740.2|189615.2|189741.6|189616.6|189678.7|189553.7|28
1723552850000|2024-08-13 12:40:50|189734.8|189609.8|189735.5|189610.5|189737.5|189612.5|189732.1|189607.1|21
1723552860000|2024-08-13 12:41:00|189736.2|189611.2|189759.6|189634.6|189761.5|189636.5|189719.2|189594.2|19
1723552870000|2024-08-13 12:41:10|189761.2|189636.2|189763.6|189638.6|189767.8|189642.8|189761.2|189636.2|26
1723552880000|2024-08-13 12:41:20|189764.6|189639.6|189746.5|189621.5|189771.3|189646.3|189746.5|189621.5|24
1723552890000|2024-08-13 12:41:30|189743.7|189618.7|189805.2|189680.2|189807.6|189682.6|189743.7|189618.7|25
1723552900000|2024-08-13 12:41:40|189806.1|189681.1|189748.9|189623.9|189807|189682|189736.1|189611.1|29
1723552910000|2024-08-13 12:41:50|189748.2|189623.2|189753.7|189628.7|189755.1|189630.1|189729|189604|23
1723552920000|2024-08-13 12:42:00|189752.7|189627.7|189819.9|189694.9|189821|189696|189752.3|189627.3|20
1723552930000|2024-08-13 12:42:10|189818.9|189693.9|189853.6|189728.6|189854.6|189729.6|189815.1|189690.1|30
1723552940000|2024-08-13 12:42:20|189853.9|189728.9|189845.4|189720.4|189853.9|189728.9|189827.1|189702.1|11
1723552950000|2024-08-13 12:42:30|189845.8|189720.8|189813.2|189688.2|189846|189721|189811.3|189686.3|22
1723552960000|2024-08-13 12:42:40|189814.3|189689.3|189803.1|189678.1|189815.5|189690.5|189802.8|189677.8|16
1723552970000|2024-08-13 12:42:50|189804.3|189679.3|189804.3|189679.3|189804.3|189679.3|189804.3|189679.3|1
1723552980000|2024-08-13 12:43:00|189803.7|189678.7|189800.7|189675.7|189803.7|189678.7|189797.4|189672.4|7
1723552990000|2024-08-13 12:43:10|189800.6|189675.6|189799.9|189674.9|189806.6|189681.6|189799|189674|16
1723553000000|2024-08-13 12:43:20|189800.7|189675.7|189764.9|189639.9|189802.4|189677.4|189732.1|189607.1|19
1723553010000|2024-08-13 12:43:30|189767.6|189642.6|189785.7|189660.7|189787|189662|189750.4|189625.4|24
1723553020000|2024-08-13 12:43:40|189786.5|189661.5|189826.3|189701.3|189826.3|189701.3|189783.6|189658.6|20
1723553030000|2024-08-13 12:43:50|189825.9|189700.9|189800.1|189675.1|189832.5|189707.5|189793.6|189668.6|17
1723553040000|2024-08-13 12:44:00|189801.6|189676.6|189849.6|189724.6|189850.4|189725.4|189801.6|189676.6|26
1723553050000|2024-08-13 12:44:10|189856.5|189731.5|189769.7|189644.7|189861.6|189736.6|189764.6|189639.6|34
1723553060000|2024-08-13 12:44:20|189772.6|189647.6|189758.7|189633.7|189810.5|189685.5|189752.2|189627.2|28
1723553070000|2024-08-13 12:44:30|189761.4|189636.4|189721.7|189596.7|189763.3|189638.3|189712.5|189587.5|30
1723553080000|2024-08-13 12:44:40|189718|189593|189700|189575|189720.1|189595.1|189699|189574|16
1723553090000|2024-08-13 12:44:50|189698.5|189573.5|189705.9|189580.9|189716.5|189591.5|189680.9|189555.9|21
1723553100000|2024-08-13 12:45:00|189707.9|189582.9|189690.6|189565.6|189713.1|189588.1|189669.2|189544.2|29
1723553110000|2024-08-13 12:45:10|189689.9|189564.9|189697.4|189572.4|189728.8|189603.8|189683.3|189558.3|26
1723553120000|2024-08-13 12:45:20|189696.2|189571.2|189626.3|189501.3|189697.7|189572.7|189626.3|189501.3|24
1723553130000|2024-08-13 12:45:30|189627.6|189502.6|189627.9|189502.9|189634.3|189509.3|189627.6|189502.6|10
1723553140000|2024-08-13 12:45:40|189626.8|189501.8|189639|189514|189649.2|189524.2|189625.6|189500.6|14
1723553150000|2024-08-13 12:45:50|189638|189513|189697.4|189572.4|189698.9|189573.9|189631.4|189506.4|24
1723553160000|2024-08-13 12:46:00|189697.2|189572.2|189693.5|189568.5|189732.6|189607.6|189691.1|189566.1|28
1723553170000|2024-08-13 12:46:10|189694.1|189569.1|189702.1|189577.1|189702.4|189577.4|189691.5|189566.5|21
1723553180000|2024-08-13 12:46:20|189690.9|189565.9|189696.3|189571.3|189699.7|189574.7|189682.5|189557.5|22
1723553190000|2024-08-13 12:46:30|189698.5|189573.5|189697.8|189572.8|189740.9|189615.9|189693.6|189568.6|27
1723553200000|2024-08-13 12:46:40|189699.7|189574.7|189712.7|189587.7|189719|189594|189699.7|189574.7|16
1723553210000|2024-08-13 12:46:50|189712.9|189587.9|189708.7|189583.7|189717.2|189592.2|189708.7|189583.7|17
1723553220000|2024-08-13 12:47:00|189708.6|189583.6|189794.4|189669.4|189808.2|189683.2|189708.6|189583.6|26
1723553230000|2024-08-13 12:47:10|189793.8|189668.8|189765.8|189640.8|189793.8|189668.8|189758.7|189633.7|21
1723553240000|2024-08-13 12:47:20|189765|189640|189693.5|189568.5|189765|189640|189690.8|189565.8|26
1723553250000|2024-08-13 12:47:30|189692.6|189567.6|189733|189608|189736.7|189611.7|189692.6|189567.6|24
1723553260000|2024-08-13 12:47:40|189732.4|189607.4|189733.5|189608.5|189734.8|189609.8|189730.3|189605.3|21
1723553270000|2024-08-13 12:47:50|189731.6|189606.6|189700.8|189575.8|189733.4|189608.4|189700.8|189575.8|22
1723553280000|2024-08-13 12:48:00|189702|189577|189681.9|189556.9|189704|189579|189679.9|189554.9|24
1723553290000|2024-08-13 12:48:10|189679.7|189554.7|189680.6|189555.6|189680.6|189555.6|189678.9|189553.9|6
1723553300000|2024-08-13 12:48:20|189682.1|189557.1|189676.7|189551.7|189682.1|189557.1|189676.7|189551.7|5
1723553310000|2024-08-13 12:48:30|189678.4|189553.4|189674.8|189549.8|189678.4|189553.4|189673.3|189548.3|16
1723553320000|2024-08-13 12:48:40|189673.6|189548.6|189657.3|189532.3|189673.6|189548.6|189650.9|189525.9|25
1723553330000|2024-08-13 12:48:50|189658.3|189533.3|189665.4|189540.4|189679.4|189554.4|189658.3|189533.3|20
1723553340000|2024-08-13 12:49:00|189664.7|189539.7|189643.4|189518.4|189664.7|189539.7|189641.7|189516.7|20
1723553350000|2024-08-13 12:49:10|189645.3|189520.3|189710.8|189585.8|189719.5|189594.5|189638.8|189513.8|18
1723553360000|2024-08-13 12:49:20|189709.1|189584.1|189685.1|189560.1|189709.8|189584.8|189681.7|189556.7|18
1723553370000|2024-08-13 12:49:30|189684.1|189559.1|189678.2|189553.2|189684.1|189559.1|189672.5|189547.5|17
1723553380000|2024-08-13 12:49:40|189676.3|189551.3|189678.4|189553.4|189681.8|189556.8|189676|189551|22
1723553390000|2024-08-13 12:49:50|189679.1|189554.1|189663.6|189538.6|189680.8|189555.8|189663.6|189538.6|29
1723553400000|2024-08-13 12:50:00|189665.9|189540.9|189715.2|189590.2|189716.6|189591.6|189658.4|189533.4|28
1723553410000|2024-08-13 12:50:10|189706.2|189581.2|189691.3|189566.3|189706.2|189581.2|189683.9|189558.9|23
1723553420000|2024-08-13 12:50:20|189688.2|189563.2|189715.6|189590.6|189716.6|189591.6|189687|189562|21
1723553430000|2024-08-13 12:50:30|189711.3|189586.3|189732.2|189607.2|189735.2|189610.2|189710.3|189585.3|21
1723553440000|2024-08-13 12:50:40|189729.7|189604.7|189710.8|189585.8|189731.8|189606.8|189705.6|189580.6|12
1723553450000|2024-08-13 12:50:50|189712|189587|189711.2|189586.2|189712|189587|189708.7|189583.7|6
1723553460000|2024-08-13 12:51:00|189709.5|189584.5|189685.5|189560.5|189709.5|189584.5|189674.8|189549.8|13
1723553470000|2024-08-13 12:51:10|189686.7|189561.7|189719.2|189594.2|189720.2|189595.2|189686.7|189561.7|9
1723553480000|2024-08-13 12:51:20|189719.5|189594.5|189727.8|189602.8|189728.7|189603.7|189712.9|189587.9|14
1723553490000|2024-08-13 12:51:30|189727.7|189602.7|189762.3|189637.3|189762.3|189637.3|189727.7|189602.7|17
1723553500000|2024-08-13 12:51:40|189761.7|189636.7|189734.1|189609.1|189762.5|189637.5|189732.8|189607.8|20
1723553510000|2024-08-13 12:51:50|189733.4|189608.4|189734.1|189609.1|189735.4|189610.4|189727.1|189602.1|19
1723553520000|2024-08-13 12:52:00|189733.2|189608.2|189713|189588|189735.2|189610.2|189713|189588|18
1723553530000|2024-08-13 12:52:10|189712.2|189587.2|189713.5|189588.5|189716.8|189591.8|189709.8|189584.8|14
1723553540000|2024-08-13 12:52:20|189708.7|189583.7|189708.2|189583.2|189728.2|189603.2|189705.5|189580.5|23
1723553550000|2024-08-13 12:52:30|189705.6|189580.6|189721.5|189596.5|189723.5|189598.5|189699.2|189574.2|27
1723553560000|2024-08-13 12:52:40|189723.1|189598.1|189696|189571|189723.2|189598.2|189694.6|189569.6|23
1723553570000|2024-08-13 12:52:50|189695.2|189570.2|189717.3|189592.3|189728.5|189603.5|189694.4|189569.4|22
1723553580000|2024-08-13 12:53:00|189714|189589|189741.6|189616.6|189749.2|189624.2|189709.4|189584.4|20
1723553590000|2024-08-13 12:53:10|189742.3|189617.3|189710.1|189585.1|189743.8|189618.8|189710.1|189585.1|21
1723553600000|2024-08-13 12:53:20|189709.4|189584.4|189699.1|189574.1|189709.4|189584.4|189697.5|189572.5|14
1723553610000|2024-08-13 12:53:30|189699.4|189574.4|189711.3|189586.3|189711.3|189586.3|189699.4|189574.4|16
1723553620000|2024-08-13 12:53:40|189708.6|189583.6|189704.8|189579.8|189708.6|189583.6|189700.8|189575.8|27
1723553630000|2024-08-13 12:53:50|189705.3|189580.3|189744.2|189619.2|189744.2|189619.2|189700.4|189575.4|27
1723553640000|2024-08-13 12:54:00|189737.2|189612.2|189736.3|189611.3|189739.9|189614.9|189732.5|189607.5|23
1723553650000|2024-08-13 12:54:10|189736.4|189611.4|189721.4|189596.4|189737.1|189612.1|189719.7|189594.7|20
1723553660000|2024-08-13 12:54:20|189720.5|189595.5|189706.4|189581.4|189720.5|189595.5|189706.4|189581.4|17
1723553670000|2024-08-13 12:54:30|189705.6|189580.6|189723.5|189598.5|189724.4|189599.4|189696|189571|13
1723553680000|2024-08-13 12:54:40|189724.3|189599.3|189735.6|189610.6|189742.9|189617.9|189709.8|189584.8|23
1723553690000|2024-08-13 12:54:50|189734.8|189609.8|189743|189618|189743|189618|189733.4|189608.4|19
1723553700000|2024-08-13 12:55:00|189737.7|189612.7|189730.9|189605.9|189741|189616|189725.6|189600.6|28
1723553710000|2024-08-13 12:55:10|189730|189605|189767.5|189642.5|189770|189645|189730|189605|22
1723553720000|2024-08-13 12:55:20|189766.6|189641.6|189763|189638|189770.1|189645.1|189745.8|189620.8|24
1723553730000|2024-08-13 12:55:30|189764|189639|189776.2|189651.2|189791.2|189666.2|189764|189639|30
1723553740000|2024-08-13 12:55:40|189779.7|189654.7|189793.8|189668.8|189793.8|189668.8|189779.7|189654.7|12
1723553750000|2024-08-13 12:55:50|189793.1|189668.1|189859.4|189734.4|189861.1|189736.1|189770.5|189645.5|23
1723553760000|2024-08-13 12:56:00|189849.6|189724.6|189851.6|189726.6|189857.6|189732.6|189842.1|189717.1|21
1723553770000|2024-08-13 12:56:10|189850.8|189725.8|189868.7|189743.7|189877.2|189752.2|189847.7|189722.7|32
1723553780000|2024-08-13 12:56:20|189868|189743|189887.1|189762.1|189891.2|189766.2|189866.2|189741.2|21
1723553790000|2024-08-13 12:56:30|189881.8|189756.8|189875.4|189750.4|189890|189765|189875.3|189750.3|18
1723553800000|2024-08-13 12:56:40|189877.7|189752.7|189894.7|189769.7|189909.6|189784.6|189877.7|189752.7|23
1723553810000|2024-08-13 12:56:50|189893.8|189768.8|189879.7|189754.7|189895|189770|189878.4|189753.4|21
1723553820000|2024-08-13 12:57:00|189877.4|189752.4|189868.9|189743.9|189877.4|189752.4|189865.3|189740.3|11
1723553830000|2024-08-13 12:57:10|189867.5|189742.5|189897.5|189772.5|189899.1|189774.1|189867.5|189742.5|20
1723553840000|2024-08-13 12:57:20|189896.5|189771.5|189905.5|189780.5|189907.5|189782.5|189887.8|189762.8|16
1723553850000|2024-08-13 12:57:30|189903.7|189778.7|189866.7|189741.7|189910|189785|189866.7|189741.7|15
1723553860000|2024-08-13 12:57:40|189865.2|189740.2|189862|189737|189867.8|189742.8|189862|189737|11
1723553870000|2024-08-13 12:57:50|189861.2|189736.2|189851|189726|189871.9|189746.9|189851|189726|12
1723553880000|2024-08-13 12:58:00|189849.8|189724.8|189801.7|189676.7|189855.2|189730.2|189801.7|189676.7|29
1723553890000|2024-08-13 12:58:10|189806.2|189681.2|189778.2|189653.2|189807.1|189682.1|189770.1|189645.1|21
1723553900000|2024-08-13 12:58:20|189778.9|189653.9|189785.1|189660.1|189786.2|189661.2|189762.4|189637.4|23
1723553910000|2024-08-13 12:58:30|189785.9|189660.9|189784.1|189659.1|189786|189661|189783.1|189658.1|13
1723553920000|2024-08-13 12:58:40|189784.8|189659.8|189781.9|189656.9|189785|189660|189766.6|189641.6|26
1723553930000|2024-08-13 12:58:50|189780.3|189655.3|189761.3|189636.3|189780.3|189655.3|189759.5|189634.5|26
1723553940000|2024-08-13 12:59:00|189761.2|189636.2|189765.8|189640.8|189770.3|189645.3|189760.4|189635.4|13
1723553950000|2024-08-13 12:59:10|189766.9|189641.9|189784.8|189659.8|189787.4|189662.4|189764.2|189639.2|21
1723553960000|2024-08-13 12:59:20|189784|189659|189782.6|189657.6|189784|189659|189781.1|189656.1|5
1723553970000|2024-08-13 12:59:30|189782.4|189657.4|189792.1|189667.1|189805|189680|189782|189657|16
1723553980000|2024-08-13 12:59:40|189821.6|189696.6|189772.9|189647.9|189829.6|189704.6|189771.4|189646.4|18
1723553990000|2024-08-13 12:59:50|189790.6|189665.6|189805.6|189680.6|189811.3|189686.3|189789.7|189664.7|23
1723554000000|2024-08-13 13:00:00|189806.1|189681.1|189806.4|189681.4|189812.7|189687.7|189802.2|189677.2|29
1723554010000|2024-08-13 13:00:10|189803.2|189678.2|189822.9|189697.9|189823.1|189698.1|189775.4|189650.4|24
1723554020000|2024-08-13 13:00:20|189819.9|189694.9|189799.8|189674.8|189831.7|189706.7|189798.1|189673.1|14
1723554030000|2024-08-13 13:00:30|189798.9|189673.9|189775.9|189650.9|189800.5|189675.5|189774.2|189649.2|25
1723554040000|2024-08-13 13:00:40|189774.8|189649.8|189773.5|189648.5|189774.8|189649.8|189763.8|189638.8|22
1723554050000|2024-08-13 13:00:50|189772.6|189647.6|189826.4|189701.4|189834.8|189709.8|189771.8|189646.8|27
1723554060000|2024-08-13 13:01:00|189825.5|189700.5|189821.9|189696.9|189831.9|189706.9|189816.9|189691.9|24
1723554070000|2024-08-13 13:01:10|189824.1|189699.1|189832.9|189707.9|189844|189719|189822.4|189697.4|17
1723554080000|2024-08-13 13:01:20|189832|189707|189845.8|189720.8|189849.1|189724.1|189831.7|189706.7|22
1723554090000|2024-08-13 13:01:30|189834.9|189709.9|189834.3|189709.3|189837.1|189712.1|189833|189708|25
1723554100000|2024-08-13 13:01:40|189833.4|189708.4|189789.3|189664.3|189836.2|189711.2|189789.3|189664.3|30
1723554110000|2024-08-13 13:01:50|189792.2|189667.2|189762.4|189637.4|189794.1|189669.1|189756.3|189631.3|20
1723554120000|2024-08-13 13:02:00|189763.4|189638.4|189764.7|189639.7|189765.9|189640.9|189762.5|189637.5|13
1723554130000|2024-08-13 13:02:10|189764.1|189639.1|189744.3|189619.3|189764.1|189639.1|189744|189619|13
1723554140000|2024-08-13 13:02:20|189746.6|189621.6|189739.4|189614.4|189746.6|189621.6|189737.5|189612.5|20
1723554150000|2024-08-13 13:02:30|189738.3|189613.3|189741|189616|189741.4|189616.4|189737.4|189612.4|15
1723554160000|2024-08-13 13:02:40|189737.6|189612.6|189731.9|189606.9|189741.1|189616.1|189731.9|189606.9|18
1723554170000|2024-08-13 13:02:50|189730.8|189605.8|189694.7|189569.7|189731.7|189606.7|189688.7|189563.7|15
1723554180000|2024-08-13 13:03:00|189693.8|189568.8|189694.7|189569.7|189700.4|189575.4|189690.5|189565.5|15
1723554190000|2024-08-13 13:03:10|189693.6|189568.6|189675.8|189550.8|189697.2|189572.2|189674.3|189549.3|15
1723554200000|2024-08-13 13:03:20|189676.7|189551.7|189677.8|189552.8|189677.8|189552.8|189675.8|189550.8|4
1723554210000|2024-08-13 13:03:30|189679|189554|189704.7|189579.7|189704.7|189579.7|189677.7|189552.7|21
1723554220000|2024-08-13 13:03:40|189701.4|189576.4|189709|189584|189709|189584|189700.8|189575.8|9
1723554230000|2024-08-13 13:03:50|189707.4|189582.4|189672.4|189547.4|189707.4|189582.4|189672.4|189547.4|8
1723554240000|2024-08-13 13:04:00|189674.2|189549.2|189718.9|189593.9|189720|189595|189674.2|189549.2|15
1723554250000|2024-08-13 13:04:10|189719.7|189594.7|189727.8|189602.8|189729.7|189604.7|189713.3|189588.3|17
1723554260000|2024-08-13 13:04:20|189728.8|189603.8|189728.3|189603.3|189731.4|189606.4|189725.7|189600.7|14
1723554270000|2024-08-13 13:04:30|189729.2|189604.2|189706.3|189581.3|189729.2|189604.2|189705.5|189580.5|12
1723554280000|2024-08-13 13:04:40|189705.9|189580.9|189705.3|189580.3|189709.2|189584.2|189705.3|189580.3|17
1723554290000|2024-08-13 13:04:50|189705.1|189580.1|189691.2|189566.2|189708.3|189583.3|189691.2|189566.2|23
1723554300000|2024-08-13 13:05:00|189692.9|189567.9|189727.7|189602.7|189729.2|189604.2|189692.9|189567.9|17
1723554310000|2024-08-13 13:05:10|189729.5|189604.5|189726.1|189601.1|189729.5|189604.5|189723.5|189598.5|21
1723554320000|2024-08-13 13:05:20|189730.3|189605.3|189707.6|189582.6|189732.4|189607.4|189686.6|189561.6|23
1723554330000|2024-08-13 13:05:30|189708.4|189583.4|189711.3|189586.3|189716.2|189591.2|189708.4|189583.4|7
1723554340000|2024-08-13 13:05:40|189712.3|189587.3|189709.5|189584.5|189712.3|189587.3|189705.6|189580.6|13
1723554350000|2024-08-13 13:05:50|189711.5|189586.5|189727.2|189602.2|189728.3|189603.3|189694.1|189569.1|17
1723554360000|2024-08-13 13:06:00|189728|189603|189806|189681|189807.2|189682.2|189722.4|189597.4|26
1723554370000|2024-08-13 13:06:10|189805.3|189680.3|189767.9|189642.9|189839.8|189714.8|189766.5|189641.5|23
1723554380000|2024-08-13 13:06:20|189769.1|189644.1|189763.4|189638.4|189774.1|189649.1|189762.4|189637.4|11
1723554390000|2024-08-13 13:06:30|189764.2|189639.2|189772.5|189647.5|189774|189649|189763.2|189638.2|15
1723554400000|2024-08-13 13:06:40|189776.5|189651.5|189777.3|189652.3|189780.1|189655.1|189772.4|189647.4|8
1723554410000|2024-08-13 13:06:50|189776.5|189651.5|189769.8|189644.8|189777.5|189652.5|189768.6|189643.6|12
1723554420000|2024-08-13 13:07:00|189770.8|189645.8|189773.9|189648.9|189796|189671|189770.8|189645.8|22
1723554430000|2024-08-13 13:07:10|189774.9|189649.9|189787.4|189662.4|189790.2|189665.2|189774.9|189649.9|21
1723554440000|2024-08-13 13:07:20|189788.3|189663.3|189784.5|189659.5|189788.4|189663.4|189783.7|189658.7|10
1723554450000|2024-08-13 13:07:30|189789.3|189664.3|189771.9|189646.9|189790.3|189665.3|189769.7|189644.7|12
1723554460000|2024-08-13 13:07:40|189770.1|189645.1|189761.7|189636.7|189770.1|189645.1|189757.1|189632.1|21
1723554470000|2024-08-13 13:07:50|189761.6|189636.6|189760.1|189635.1|189761.6|189636.6|189758.8|189633.8|14
1723554480000|2024-08-13 13:08:00|189760.2|189635.2|189752.7|189627.7|189764.4|189639.4|189750.8|189625.8|23
1723554490000|2024-08-13 13:08:10|189752.1|189627.1|189760.3|189635.3|189764.4|189639.4|189752.1|189627.1|22
1723554500000|2024-08-13 13:08:20|189759.6|189634.6|189762.7|189637.7|189763.4|189638.4|189759.5|189634.5|17
1723554510000|2024-08-13 13:08:30|189760.9|189635.9|189793.1|189668.1|189793.7|189668.7|189759|189634|22
1723554520000|2024-08-13 13:08:40|189792.4|189667.4|189762.4|189637.4|189823.1|189698.1|189761.5|189636.5|18
1723554530000|2024-08-13 13:08:50|189764.5|189639.5|189752.9|189627.9|189772.7|189647.7|189752.9|189627.9|16
1723554540000|2024-08-13 13:09:00|189753.5|189628.5|189771.1|189646.1|189771.2|189646.2|189748.8|189623.8|24
1723554550000|2024-08-13 13:09:10|189769.6|189644.6|189773.3|189648.3|189776.3|189651.3|189769|189644|23
1723554560000|2024-08-13 13:09:20|189774|189649|189774.5|189649.5|189775|189650|189771.3|189646.3|17
1723554570000|2024-08-13 13:09:30|189774.2|189649.2|189767.7|189642.7|189775.1|189650.1|189766.7|189641.7|19
1723554580000|2024-08-13 13:09:40|189767.1|189642.1|189770.7|189645.7|189771.1|189646.1|189766.5|189641.5|12
1723554590000|2024-08-13 13:09:50|189771.6|189646.6|189774.5|189649.5|189777.1|189652.1|189769.5|189644.5|16
1723554600000|2024-08-13 13:10:00|189770.6|189645.6|189822.8|189697.8|189842.1|189717.1|189769|189644|16
1723554610000|2024-08-13 13:10:10|189823.8|189698.8|189796.6|189671.6|189826|189701|189791.8|189666.8|16
1723554620000|2024-08-13 13:10:20|189796.9|189671.9|189783.5|189658.5|189796.9|189671.9|189779.1|189654.1|10
1723554630000|2024-08-13 13:10:30|189784.7|189659.7|189825.7|189700.7|189832.3|189707.3|189784.7|189659.7|16
1723554640000|2024-08-13 13:10:40|189826.5|189701.5|189825.8|189700.8|189827.8|189702.8|189819.3|189694.3|17
1723554650000|2024-08-13 13:10:50|189825|189700|189832.2|189707.2|189835.5|189710.5|189823.3|189698.3|11
1723554660000|2024-08-13 13:11:00|189834.1|189709.1|189802.4|189677.4|189834.1|189709.1|189798.8|189673.8|17
1723554670000|2024-08-13 13:11:10|189799.7|189674.7|189792.1|189667.1|189799.7|189674.7|189778.8|189653.8|22
1723554680000|2024-08-13 13:11:20|189793.3|189668.3|189798.6|189673.6|189804.1|189679.1|189788.2|189663.2|18
1723554690000|2024-08-13 13:11:30|189797.5|189672.5|189797.2|189672.2|189800.5|189675.5|189793.9|189668.9|15
1723554700000|2024-08-13 13:11:40|189799|189674|189803.2|189678.2|189806|189681|189797.9|189672.9|15
1723554710000|2024-08-13 13:11:50|189804.1|189679.1|189837.1|189712.1|189847.5|189722.5|189804.1|189679.1|20
1723554720000|2024-08-13 13:12:00|189842|189717|189928.7|189803.7|189933.3|189808.3|189842|189717|34
1723554730000|2024-08-13 13:12:10|189930.5|189805.5|189965.5|189840.5|189985.5|189860.5|189930.5|189805.5|29
1723554740000|2024-08-13 13:12:20|189927.2|189802.2|189935.4|189810.4|189948.8|189839.6|189884|189791.2|32
1723554750000|2024-08-13 13:12:30|189935.7|189810.7|189987.2|189862.2|190007.5|189899|189933.1|189808.1|35
1723554760000|2024-08-13 13:12:40|189989.9|189864.9|190078.5|189953.5|190078.5|189953.5|189987.7|189862.7|33
1723554770000|2024-08-13 13:12:50|190072|189947|190083.7|189958.7|190096.2|189971.2|189988.4|189911.3|30
1723554780000|2024-08-13 13:13:00|190085.6|189960.6|190081.2|189956.2|190120.8|189995.8|190080.6|189955.6|29
1723554790000|2024-08-13 13:13:10|190085.1|189960.1|190083.5|189958.5|190088.8|189963.8|190059.5|189934.5|31
1723554800000|2024-08-13 13:13:20|190092.8|189967.8|190118.1|189993.1|190127.5|190002.5|190089.5|189964.5|32
1723554810000|2024-08-13 13:13:30|190126.5|190001.5|190140.2|190015.2|190140.2|190015.2|190125.7|190000.7|29
1723554820000|2024-08-13 13:13:40|190138.8|190013.8|190167.4|190042.4|190188.2|190063.2|190137.4|190012.4|31
1723554830000|2024-08-13 13:13:50|190162.9|190037.9|190217.3|190092.3|190222.4|190097.4|190150.7|190025.7|31
1723554840000|2024-08-13 13:14:00|190204.6|190079.6|190300.9|190175.9|190317.6|190192.6|190204.6|190079.6|33
1723554850000|2024-08-13 13:14:10|190312.2|190187.2|190274.7|190149.7|190372.4|190247.4|190253|190128|37
1723554860000|2024-08-13 13:14:20|190268.4|190143.4|190223|190098|190282.7|190157.7|190196.5|190071.5|26
1723554870000|2024-08-13 13:14:30|190222.7|190097.7|190166.6|190041.6|190249.7|190124.7|190138.1|190041.6|25
1723554880000|2024-08-13 13:14:40|190168.6|190043.6|190116.6|189991.6|190188|190063|190116|189991|37
1723554890000|2024-08-13 13:14:50|190116.5|189991.5|190095.3|189970.3|190122.7|189997.7|190060.9|189935.9|31
1723554900000|2024-08-13 13:15:00|190122.4|189997.4|190119.3|189994.3|190148|190023|190092.1|189967.1|27
1723554910000|2024-08-13 13:15:10|190117.9|189992.9|190077.7|189952.7|190117.9|189992.9|190066.6|189941.6|30
1723554920000|2024-08-13 13:15:20|190076.4|189951.4|190164.6|190039.6|190166.5|190041.5|190076.4|189951.4|36
1723554930000|2024-08-13 13:15:30|190166.7|190041.7|190121|189996|190168.6|190043.6|190121|189996|34
1723554940000|2024-08-13 13:15:40|190083.1|189958.1|190092|189967|190105.2|189980.2|190083.1|189958.1|30
1723554950000|2024-08-13 13:15:50|190091|189966|190141.8|190016.8|190142.8|190017.8|190069.6|189944.6|31
1723554960000|2024-08-13 13:16:00|190142|190017|190104.4|189979.4|190191.2|190066.2|190104.4|189979.4|31
1723554970000|2024-08-13 13:16:10|190098.7|189973.7|190154|190029|190159.4|190034.4|190098.7|189973.7|29
1723554980000|2024-08-13 13:16:20|190148.8|190023.8|190152.3|190027.3|190154.9|190029.9|190122.6|189997.6|23
1723554990000|2024-08-13 13:16:30|190126.1|190001.1|190076.2|189951.2|190126.1|190001.1|190076.2|189951.2|31
1723555000000|2024-08-13 13:16:40|190069|189944|190103.3|189978.3|190116.4|189991.4|190053.6|189928.6|22
1723555010000|2024-08-13 13:16:50|190104.1|189979.1|190127.9|190002.9|190134|190009|190061.6|189936.6|29
1723555020000|2024-08-13 13:17:00|190129|190004|190087.2|189962.2|190130.7|190005.7|190058|189933|31
1723555030000|2024-08-13 13:17:10|190088.9|189963.9|190052.7|189927.7|190089.1|189964.1|190052.6|189927.6|22
1723555040000|2024-08-13 13:17:20|190045.1|189920.1|190050.7|189925.7|190055.5|189930.5|190045.1|189920.1|17
1723555050000|2024-08-13 13:17:30|190050.9|189925.9|190005.9|189880.9|190050.9|189925.9|189995.1|189870.1|18
1723555060000|2024-08-13 13:17:40|190006.6|189881.6|190000.7|189875.7|190009.3|189884.3|190000|189875|18
1723555070000|2024-08-13 13:17:50|190001.6|189876.6|189993.6|189868.6|190005.8|189880.8|189993.6|189868.6|17
1723555080000|2024-08-13 13:18:00|189992.5|189867.5|189969|189844|189996.4|189871.4|189968.2|189843.2|20
1723555090000|2024-08-13 13:18:10|189969.9|189844.9|189939.7|189814.7|189980.1|189855.1|189939.7|189814.7|19
1723555100000|2024-08-13 13:18:20|189938.6|189813.6|189934.1|189809.1|189946.8|189821.8|189926.7|189801.7|19
1723555110000|2024-08-13 13:18:30|189934.9|189809.9|189918.8|189793.8|189942.9|189817.9|189918.1|189793.1|25
1723555120000|2024-08-13 13:18:40|189917.9|189792.9|189904.6|189779.6|189927.7|189802.7|189903.5|189778.5|23
1723555130000|2024-08-13 13:18:50|189905.7|189780.7|189959|189834|189960.2|189835.2|189905.7|189780.7|32
1723555140000|2024-08-13 13:19:00|189955.5|189830.5|189862.7|189737.7|189957.5|189832.5|189861.8|189736.8|28
1723555150000|2024-08-13 13:19:10|189870.8|189745.8|189866.5|189741.5|189877.1|189752.1|189858.6|189733.6|31
1723555160000|2024-08-13 13:19:20|189890.5|189765.5|189903|189778|189916.5|189791.5|189885.8|189760.8|25
1723555170000|2024-08-13 13:19:30|189902.2|189777.2|189882.9|189757.9|189903.2|189778.2|189882.8|189757.8|12
1723555180000|2024-08-13 13:19:40|189883.7|189758.7|189881|189756|189888.5|189763.5|189877|189752|20
1723555190000|2024-08-13 13:19:50|189884.8|189759.8|189856.6|189731.6|189886.2|189761.2|189839.5|189714.5|21
1723555200000|2024-08-13 13:20:00|189854.9|189729.9|189824.8|189699.8|189855.4|189730.4|189820.9|189695.9|27
1723555210000|2024-08-13 13:20:10|189826|189701|189810.3|189685.3|189826.5|189701.5|189801.9|189676.9|19
1723555220000|2024-08-13 13:20:20|189813.1|189688.1|189854.1|189729.1|189865.6|189740.6|189813.1|189688.1|13
1723555230000|2024-08-13 13:20:30|189856.1|189731.1|189899|189774|189899|189774|189856.1|189731.1|6
1723555240000|2024-08-13 13:20:40|189900|189775|189928.2|189803.2|189937|189812|189900|189775|20
1723555250000|2024-08-13 13:20:50|189926.9|189801.9|189984.3|189859.3|189984.3|189859.3|189924.8|189799.8|25
1723555260000|2024-08-13 13:21:00|189983.1|189858.1|189895.3|189770.3|189984.2|189859.2|189894.6|189769.6|23
1723555270000|2024-08-13 13:21:10|189896.5|189771.5|189894.6|189769.6|189903.7|189778.7|189893.8|189768.8|25
1723555280000|2024-08-13 13:21:20|189895.1|189770.1|189856.6|189731.6|189896.7|189771.7|189844.5|189719.5|34
1723555290000|2024-08-13 13:21:30|189855.5|189730.5|189867.8|189742.8|189896.3|189771.3|189845.7|189720.7|28
1723555300000|2024-08-13 13:21:40|189856.5|189731.5|189898.3|189773.3|189898.3|189773.3|189853|189728|21
1723555310000|2024-08-13 13:21:50|189905.3|189780.3|189901|189776|189910.3|189785.3|189898.9|189773.9|28
1723555320000|2024-08-13 13:22:00|189900|189775|189914.1|189789.1|189915.2|189790.2|189898.7|189773.7|31
1723555330000|2024-08-13 13:22:10|189911.5|189786.5|189904.2|189779.2|189913.8|189788.8|189897.4|189772.4|22
1723555340000|2024-08-13 13:22:20|189905|189780|189903.7|189778.7|189905|189780|189901.8|189776.8|19
1723555350000|2024-08-13 13:22:30|189904.5|189779.5|189964|189839|189964|189839|189904.5|189779.5|25
1723555360000|2024-08-13 13:22:40|189970.3|189845.3|189984.3|189859.3|189990.2|189900.3|189944.9|189840.6|26
1723555370000|2024-08-13 13:22:50|189987|189862|189994.7|189869.7|189999.4|189874.4|189974.7|189849.7|26
1723555380000|2024-08-13 13:23:00|189995.5|189870.5|190012.9|189887.9|190012.9|189887.9|189989.2|189864.2|26
1723555390000|2024-08-13 13:23:10|190011.7|189886.7|189982.4|189857.4|190013.2|189888.2|189976.2|189851.2|19
1723555400000|2024-08-13 13:23:20|189981.7|189856.7|189972.9|189847.9|189995.8|189870.8|189969.5|189844.5|15
1723555410000|2024-08-13 13:23:30|189978.4|189853.4|189964.2|189839.2|189978.4|189853.4|189962.1|189837.1|18
1723555420000|2024-08-13 13:23:40|189965.6|189840.6|189963.2|189838.2|189971.2|189846.2|189958.4|189833.4|17
1723555430000|2024-08-13 13:23:50|189962.3|189837.3|189962.5|189837.5|189962.7|189837.7|189961|189836|10
1723555440000|2024-08-13 13:24:00|189963.4|189838.4|189913.9|189788.9|189963.4|189838.4|189910.4|189785.4|17
1723555450000|2024-08-13 13:24:10|189912.1|189787.1|189913.6|189788.6|189928|189803|189911|189786|34
1723555460000|2024-08-13 13:24:20|189914.8|189789.8|189910.2|189785.2|189918.1|189793.1|189891.3|189766.3|26
1723555470000|2024-08-13 13:24:30|189911.1|189786.1|189952|189827|189955.2|189830.2|189911.1|189786.1|21
1723555480000|2024-08-13 13:24:40|189951.1|189826.1|189948.5|189823.5|189951.4|189826.4|189946|189821|19
1723555490000|2024-08-13 13:24:50|189947.7|189822.7|189962.3|189837.3|189966.4|189882|189932|189822.7|27
1723555500000|2024-08-13 13:25:00|189966.6|189841.6|190000.7|189875.7|190002.2|189890.7|189939.3|189841.6|28
1723555510000|2024-08-13 13:25:10|189999.8|189874.8|190002.8|189877.8|190002.8|189877.8|189994.7|189869.7|21
1723555520000|2024-08-13 13:25:20|190001|189876|190002.8|189877.8|190003.4|189878.4|189999.5|189874.5|24
1723555530000|2024-08-13 13:25:30|190004.1|189879.1|190002.2|189877.2|190004.1|189879.1|189996.8|189871.8|27
1723555540000|2024-08-13 13:25:40|190000.9|189875.9|189988.6|189863.6|190004.1|189879.1|189988.6|189863.6|26
1723555550000|2024-08-13 13:25:50|189989.1|189864.1|189892.4|189767.4|189991.2|189866.2|189892.3|189767.3|27
1723555560000|2024-08-13 13:26:00|189908.6|189783.6|189895.8|189770.8|189908.6|189803.8|189853.8|189764.4|24
1723555570000|2024-08-13 13:26:10|189899.1|189774.1|189918.3|189793.3|189920|189795|189894.4|189769.4|14
1723555580000|2024-08-13 13:26:20|189916.5|189791.5|189922.5|189797.5|189923.8|189798.8|189916.5|189791.5|12
1723555590000|2024-08-13 13:26:30|189925.2|189800.2|189925.3|189800.3|189926.6|189801.6|189924.5|189799.5|11
1723555600000|2024-08-13 13:26:40|189926.6|189801.6|189950.8|189825.8|189962.9|189837.9|189926.6|189801.6|14
1723555610000|2024-08-13 13:26:50|189956.9|189831.9|189953.7|189828.7|189965.6|189840.6|189950.5|189825.5|14
1723555620000|2024-08-13 13:27:00|189952|189827|189919|189794|189954.3|189829.3|189915.1|189790.1|22
1723555630000|2024-08-13 13:27:10|189920.2|189795.2|189912.2|189787.2|189920.2|189795.2|189909.3|189784.3|15
1723555640000|2024-08-13 13:27:20|189909.9|189784.9|189901.2|189776.2|189909.9|189784.9|189900.5|189775.5|12
1723555650000|2024-08-13 13:27:30|189900.8|189775.8|189953.9|189828.9|189962.4|189837.4|189892.6|189767.6|21
1723555660000|2024-08-13 13:27:40|189960.5|189835.5|190002.9|189877.9|190009.8|189884.8|189945.1|189820.1|30
1723555670000|2024-08-13 13:27:50|190001.9|189876.9|189998.6|189873.6|190001.9|189876.9|189986.6|189861.6|19
1723555680000|2024-08-13 13:28:00|189983.6|189933.6|190009.5|189884.5|190022|189933.6|189983.6|189875.1|16
1723555690000|2024-08-13 13:28:10|190013.2|189888.2|190039.2|189914.2|190039.2|189914.2|190013.2|189888.2|11
1723555700000|2024-08-13 13:28:20|190038.4|189913.4|190029.5|189904.5|190044.9|189919.9|190025.1|189900.1|15
1723555710000|2024-08-13 13:28:30|190028|189903|190027.5|189902.5|190028.7|189903.7|190019.3|189894.3|12
1723555720000|2024-08-13 13:28:40|190030.4|189905.4|190045.2|189920.2|190045.2|189920.2|190027.1|189902.1|13
1723555730000|2024-08-13 13:28:50|190045.8|189920.8|190091.7|189966.7|190103.1|189978.1|190045.8|189920.8|17
1723555740000|2024-08-13 13:29:00|190085.2|189960.2|190083.5|189958.5|190103.2|189978.2|190082.9|189957.9|28
1723555750000|2024-08-13 13:29:10|190082.8|189957.8|190096.4|189971.4|190097.3|189972.3|190073.5|189948.5|30
1723555760000|2024-08-13 13:29:20|190097.9|189972.9|190082.7|189957.7|190102.8|189977.8|190072.7|189947.7|29
1723555770000|2024-08-13 13:29:30|190084.7|189959.7|190165.8|190040.8|190173.1|190048.1|190070.3|189945.3|23
1723555780000|2024-08-13 13:29:40|190165.9|190040.9|190180.4|190055.4|190199.7|190074.7|190164.2|190039.2|28
1723555790000|2024-08-13 13:29:50|190184.1|190059.1|190177.2|190052.2|190200.4|190075.4|190163.1|190038.1|28
1723555800000|2024-08-13 13:30:00|190193.6|190068.6|190247|190122|190250.5|190125.5|190183.7|190058.7|31
1723555810000|2024-08-13 13:30:10|190250.4|190125.4|190125.4|190000.4|190250.4|190125.4|190122.5|189997.5|36
1723555820000|2024-08-13 13:30:20|190119.2|189994.2|190051.4|189926.4|190124.3|189999.3|190044.1|189919.1|28
1723555830000|2024-08-13 13:30:30|190052.6|189927.6|190010.9|189885.9|190066.7|189941.7|190010.1|189885.1|21
1723555840000|2024-08-13 13:30:40|189992.8|189867.8|190022.3|189897.3|190026.5|189901.5|189965.9|189840.9|24
1723555850000|2024-08-13 13:30:50|190018.3|189893.3|189992|189867|190022.4|189897.4|189992|189867|24
1723555860000|2024-08-13 13:31:00|189998.8|189873.8|190018.1|189893.1|190018.1|189893.1|189993.3|189868.3|18
1723555870000|2024-08-13 13:31:10|190017.3|189892.3|189987.7|189862.7|190020.5|189895.5|189987.7|189862.7|19
1723555880000|2024-08-13 13:31:20|189985.3|189860.3|189978.3|189853.3|189985.3|189860.3|189974.2|189849.2|17
1723555890000|2024-08-13 13:31:30|189976.9|189851.9|189963.2|189838.2|189980.4|189855.4|189961.7|189836.7|13
1723555900000|2024-08-13 13:31:40|189961.4|189836.4|189957|189832|189961.4|189836.4|189954.8|189829.8|5
1723555910000|2024-08-13 13:31:50|189955.6|189830.6|189998.5|189873.5|189998.5|189873.5|189955.3|189830.3|14
1723555920000|2024-08-13 13:32:00|189995.9|189870.9|189985.8|189860.8|189995.9|189870.9|189985.8|189860.8|21
1723555930000|2024-08-13 13:32:10|189984.6|189859.6|189978.4|189853.4|189992.7|189867.7|189978.3|189853.3|19
1723555940000|2024-08-13 13:32:20|189976.4|189851.4|189965.8|189840.8|189976.4|189851.4|189953.5|189828.5|22
1723555950000|2024-08-13 13:32:30|189959|189834|189928.7|189803.7|189965|189840|189926.3|189801.3|22
1723555960000|2024-08-13 13:32:40|189929.9|189804.9|189921.3|189796.3|189943.8|189818.8|189919.5|189794.5|22
1723555970000|2024-08-13 13:32:50|189922.2|189797.2|189899.2|189774.2|189924.7|189799.7|189885.6|189760.6|20
1723555980000|2024-08-13 13:33:00|189897.8|189772.8|189880|189755|189899.3|189774.3|189878.6|189753.6|16
1723555990000|2024-08-13 13:33:10|189876.5|189751.5|189841.6|189716.6|189878.3|189753.3|189828.4|189703.4|24
1723556000000|2024-08-13 13:33:20|189842.2|189717.2|189866.5|189741.5|189869.3|189744.3|189818.2|189693.2|21
1723556010000|2024-08-13 13:33:30|189867.5|189742.5|189849.9|189724.9|189886.9|189761.9|189849.9|189724.9|24
1723556020000|2024-08-13 13:33:40|189851.4|189726.4|189871.1|189746.1|189874.9|189749.9|189847.4|189722.4|20
1723556030000|2024-08-13 13:33:50|189872.6|189747.6|189855.3|189730.3|189886.6|189761.6|189850.7|189725.7|15
1723556040000|2024-08-13 13:34:00|189853.8|189728.8|189834.7|189709.7|189853.8|189728.8|189817.6|189692.6|16
1723556050000|2024-08-13 13:34:10|189838.3|189713.3|189825.3|189700.3|189842.6|189717.6|189823.9|189698.9|19
1723556060000|2024-08-13 13:34:20|189827|189702|189927|189802|189938.8|189813.8|189827|189702|29
1723556070000|2024-08-13 13:34:30|189928.1|189803.1|189924.5|189799.5|189944.8|189819.8|189922.9|189797.9|19
1723556080000|2024-08-13 13:34:40|189923.7|189798.7|189951.9|189826.9|189956.8|189831.8|189923.7|189798.7|11
1723556090000|2024-08-13 13:34:50|189950.3|189825.3|189952.4|189827.4|189962.7|189837.7|189948.5|189823.5|9
1723556100000|2024-08-13 13:35:00|189953.7|189828.7|189943.5|189818.5|189953.7|189828.7|189943.5|189818.5|14
1723556110000|2024-08-13 13:35:10|189944.3|189819.3|189963.7|189838.7|189963.7|189838.7|189944.3|189819.3|7
1723556120000|2024-08-13 13:35:20|189969.3|189844.3|189963.4|189838.4|189977.3|189852.3|189896.8|189771.8|19
1723556130000|2024-08-13 13:35:30|189965.5|189840.5|190024.6|189899.6|190031.2|189906.2|189961.3|189836.3|31
1723556140000|2024-08-13 13:35:40|190023.5|189898.5|190034.6|189909.6|190035.5|189910.5|190023.5|189898.5|16
1723556150000|2024-08-13 13:35:50|190033.3|189908.3|189977.2|189852.2|190034.4|189909.4|189977.2|189852.2|23
1723556160000|2024-08-13 13:36:00|189976.4|189851.4|189938.7|189813.7|189976.9|189851.9|189933.4|189808.4|22
1723556170000|2024-08-13 13:36:10|189945.1|189820.1|189915.8|189790.8|189946.2|189821.2|189909.6|189784.6|27
1723556180000|2024-08-13 13:36:20|189918.7|189793.7|189911.8|189786.8|189919.8|189794.8|189905.9|189780.9|24
1723556190000|2024-08-13 13:36:30|189909.3|189784.3|189904.2|189779.2|189913|189788|189887.7|189762.7|23
1723556200000|2024-08-13 13:36:40|189902.8|189777.8|189904.4|189779.4|189907.5|189782.5|189902|189777|16
1723556210000|2024-08-13 13:36:50|189905.4|189780.4|189905.5|189780.5|189907.7|189782.7|189898.2|189773.2|21
1723556220000|2024-08-13 13:37:00|189922.5|189797.5|189951|189826|189965|189840|189922.5|189797.5|30
1723556230000|2024-08-13 13:37:10|189952.1|189827.1|189947.7|189822.7|189954.7|189829.7|189943.3|189818.3|26
1723556240000|2024-08-13 13:37:20|189947.3|189822.3|189937.8|189812.8|189947.3|189822.3|189925|189800|20
1723556250000|2024-08-13 13:37:30|189935.7|189810.7|189908.3|189783.3|189935.7|189810.7|189899.2|189774.2|15
1723556260000|2024-08-13 13:37:40|189922.4|189797.4|189927.9|189802.9|189943.9|189818.9|189918.4|189793.4|30
1723556270000|2024-08-13 13:37:50|189924.8|189799.8|189954.3|189829.3|189967.6|189842.6|189924.8|189799.8|27
1723556280000|2024-08-13 13:38:00|189955.8|189830.8|189932.7|189807.7|189957.6|189832.6|189910.7|189785.7|26
1723556290000|2024-08-13 13:38:10|189930.6|189805.6|189940.5|189815.5|189952.4|189827.4|189930.6|189805.6|16
1723556300000|2024-08-13 13:38:20|189942.8|189817.8|189979.5|189854.5|189979.8|189854.8|189924.8|189799.8|20
1723556310000|2024-08-13 13:38:30|189982.7|189857.7|189983.9|189858.9|189983.9|189858.9|189981.6|189856.6|11
1723556320000|2024-08-13 13:38:40|189984.9|189859.9|190006.2|189881.2|190006.3|189881.3|189983|189858|12
1723556330000|2024-08-13 13:38:50|190005.2|189880.2|189925|189800|190019.3|189894.3|189925|189800|20
1723556340000|2024-08-13 13:39:00|189926.3|189801.3|189859.9|189734.9|189926.3|189801.3|189857.9|189732.9|20
1723556350000|2024-08-13 13:39:10|189848.2|189723.2|189828.5|189703.5|189848.8|189723.8|189824.6|189699.6|24
1723556360000|2024-08-13 13:39:20|189837|189712|189858.3|189733.3|189864.1|189739.1|189831.5|189706.5|21
1723556370000|2024-08-13 13:39:30|189863.4|189738.4|189883|189758|189893.5|189768.5|189863.4|189738.4|21
1723556380000|2024-08-13 13:39:40|189883.8|189758.8|189887.4|189762.4|189887.4|189762.4|189881.2|189756.2|21
1723556390000|2024-08-13 13:39:50|189882.8|189757.8|189873.8|189748.8|189883.7|189758.7|189856.7|189731.7|24
1723556400000|2024-08-13 13:40:00|189870.5|189745.5|189850.1|189725.1|189872.4|189747.4|189846.6|189721.6|29
1723556410000|2024-08-13 13:40:10|189853.8|189728.8|189839.6|189714.6|189853.8|189728.8|189833.1|189708.1|26
1723556420000|2024-08-13 13:40:20|189837.7|189712.7|189833.2|189708.2|189837.7|189712.7|189828.6|189703.6|12
1723556430000|2024-08-13 13:40:30|189835|189710|189840.1|189715.1|189844|189719|189835|189710|8
1723556440000|2024-08-13 13:40:40|189839|189714|189835|189710|189839.9|189714.9|189835|189710|7
1723556450000|2024-08-13 13:40:50|189836.5|189711.5|189857.4|189732.4|189867.1|189742.1|189833.8|189708.8|21
1723556460000|2024-08-13 13:41:00|189850.8|189725.8|189889.3|189764.3|189901.9|189776.9|189842.4|189717.4|22
1723556470000|2024-08-13 13:41:10|189886|189761|189884|189759|189888.6|189763.6|189875.6|189750.6|23
1723556480000|2024-08-13 13:41:20|189881.9|189756.9|189951.7|189826.7|189956.8|189831.8|189875.3|189750.3|26
1723556490000|2024-08-13 13:41:30|189951.4|189826.4|189953.5|189828.5|189956.3|189831.3|189950.6|189825.6|17
1723556500000|2024-08-13 13:41:40|189956.4|189831.4|189967.5|189842.5|189969.8|189844.8|189949.5|189824.5|21
1723556510000|2024-08-13 13:41:50|189968.3|189843.3|189944.4|189819.4|189970.7|189845.7|189944.4|189819.4|14
1723556520000|2024-08-13 13:42:00|189941.6|189816.6|189958.2|189833.2|189961.5|189836.5|189941.6|189816.6|14
1723556530000|2024-08-13 13:42:10|189962.2|189837.2|189989.4|189864.4|189989.4|189864.4|189962.2|189837.2|19
1723556540000|2024-08-13 13:42:20|189990.4|189865.4|189988|189863|190015.4|189890.4|189987|189862|25
1723556550000|2024-08-13 13:42:30|189986.7|189861.7|189997.6|189872.6|190000.3|189875.3|189986.7|189861.7|9
1723556560000|2024-08-13 13:42:40|189998.8|189873.8|189949.9|189824.9|189999.3|189874.3|189940.1|189815.1|23
1723556570000|2024-08-13 13:42:50|189949.2|189824.2|189946.1|189821.1|189949.8|189824.8|189923.3|189798.3|27
1723556580000|2024-08-13 13:43:00|189942.7|189817.7|189946.2|189821.2|189950.8|189825.8|189941|189816|19
1723556590000|2024-08-13 13:43:10|189944.9|189819.9|189917.5|189792.5|189948.4|189823.4|189914|189789|29
1723556600000|2024-08-13 13:43:20|189919.3|189794.3|189906.9|189781.9|189925.5|189800.5|189900.7|189775.7|23
1723556610000|2024-08-13 13:43:30|189900.8|189775.8|189902.6|189777.6|189905.5|189780.5|189898.1|189773.1|19
1723556620000|2024-08-13 13:43:40|189903.7|189778.7|189899.4|189774.4|189931.4|189806.4|189899.4|189774.4|28
1723556630000|2024-08-13 13:43:50|189898.8|189773.8|189865.8|189740.8|189903.5|189778.5|189854.1|189729.1|24
1723556640000|2024-08-13 13:44:00|189865.5|189740.5|189823.2|189698.2|189877.6|189752.6|189822.1|189697.1|27
1723556650000|2024-08-13 13:44:10|189822|189697|189792.1|189667.1|189822|189697|189778|189653|23
1723556660000|2024-08-13 13:44:20|189788|189663|189806.8|189681.8|189839|189714|189783.4|189658.4|16
1723556670000|2024-08-13 13:44:30|189807.6|189682.6|189764.3|189639.3|189807.6|189682.6|189763.3|189638.3|20
1723556680000|2024-08-13 13:44:40|189765.3|189640.3|189738.9|189613.9|189765.3|189640.3|189730.4|189605.4|22
1723556690000|2024-08-13 13:44:50|189737.6|189612.6|189689.1|189564.1|189737.6|189612.6|189677.2|189552.2|24
1723556700000|2024-08-13 13:45:00|189690.8|189565.8|189678.5|189553.5|189693|189568|189670.2|189545.2|33
1723556710000|2024-08-13 13:45:10|189675.1|189550.1|189658.3|189533.3|189684.8|189559.8|189658.3|189533.3|23
1723556720000|2024-08-13 13:45:20|189654.3|189529.3|189694.2|189569.2|189695.4|189570.4|189654.3|189529.3|21
1723556730000|2024-08-13 13:45:30|189692.4|189567.4|189651.3|189526.3|189693.2|189568.2|189649.4|189524.4|12
1723556740000|2024-08-13 13:45:40|189652|189527|189651.7|189526.7|189664.3|189539.3|189648.9|189523.9|14
1723556750000|2024-08-13 13:45:50|189647.7|189522.7|189596.2|189471.2|189647.7|189522.7|189596.2|189471.2|19
1723556760000|2024-08-13 13:46:00|189593.7|189468.7|189599|189474|189600.6|189475.6|189591.8|189466.8|15
1723556770000|2024-08-13 13:46:10|189599.8|189474.8|189586.9|189461.9|189602.3|189477.3|189586.9|189461.9|15
1723556780000|2024-08-13 13:46:20|189586.1|189461.1|189572.3|189447.3|189586.1|189461.1|189568.7|189443.7|21
1723556790000|2024-08-13 13:46:30|189574.6|189449.6|189578.6|189453.6|189580|189455|189569.1|189444.1|14
1723556800000|2024-08-13 13:46:40|189579.6|189454.6|189604.1|189479.1|189606.2|189481.2|189579.6|189454.6|14
1723556810000|2024-08-13 13:46:50|189605.2|189480.2|189592|189467|189654.2|189529.2|189592|189467|19
1723556820000|2024-08-13 13:47:00|189595.6|189470.6|189597|189472|189597|189472|189572.7|189447.7|31
1723556830000|2024-08-13 13:47:10|189593.6|189468.6|189595.4|189470.4|189599.3|189474.3|189589.1|189464.1|23
1723556840000|2024-08-13 13:47:20|189591.6|189466.6|189587.2|189462.2|189593.5|189468.5|189576.5|189451.5|17
1723556850000|2024-08-13 13:47:30|189586|189461|189601.9|189476.9|189606.3|189481.3|189577|189452|19
1723556860000|2024-08-13 13:47:40|189603.4|189478.4|189593.5|189468.5|189603.4|189478.4|189591.3|189466.3|14
1723556870000|2024-08-13 13:47:50|189593.7|189468.7|189576.6|189451.6|189593.7|189468.7|189576.6|189451.6|6
1723556880000|2024-08-13 13:48:00|189577.6|189452.6|189600.4|189475.4|189604.2|189507.9|189557.9|189447.5|14
1723556890000|2024-08-13 13:48:10|189599.1|189474.1|189649.9|189524.9|189649.9|189560.2|189584.9|189459.9|15
1723556900000|2024-08-13 13:48:20|189646.1|189521.1|189658.1|189533.1|189658.1|189559.5|189601.5|189520.8|22
1723556910000|2024-08-13 13:48:30|189653.9|189528.9|189640|189515|189659.7|189534.7|189639|189514|22
1723556920000|2024-08-13 13:48:40|189639.2|189514.2|189639.4|189514.4|189645.6|189520.6|189629.9|189504.9|18
1723556930000|2024-08-13 13:48:50|189637.1|189512.1|189643|189518|189652.3|189527.3|189637.1|189512.1|18
1723556940000|2024-08-13 13:49:00|189644.7|189519.7|189686.5|189561.5|189687.9|189562.9|189644.7|189519.7|18
1723556950000|2024-08-13 13:49:10|189684.2|189559.2|189730.9|189605.9|189735.1|189610.1|189684.2|189559.2|23
1723556960000|2024-08-13 13:49:20|189731.7|189606.7|189698.7|189573.7|189733.3|189608.3|189696.4|189571.4|13
1723556970000|2024-08-13 13:49:30|189699.5|189574.5|189698.6|189573.6|189701.2|189576.2|189698.6|189573.6|5
1723556980000|2024-08-13 13:49:40|189698|189573|189697.3|189572.3|189699.5|189574.5|189691.3|189566.3|8
1723556990000|2024-08-13 13:49:50|189698.2|189573.2|189699.3|189574.3|189700.8|189575.8|189697.7|189572.7|10
1723557000000|2024-08-13 13:50:00|189700|189575|189731.7|189606.7|189744.8|189619.8|189700|189575|29
1723557010000|2024-08-13 13:50:10|189730.8|189605.8|189730.1|189605.1|189730.8|189605.8|189723|189598|16
1723557020000|2024-08-13 13:50:20|189729|189604|189766.7|189641.7|189767.5|189642.5|189729|189604|18
1723557030000|2024-08-13 13:50:30|189783.4|189658.4|189775.3|189650.3|189833.8|189708.8|189775.2|189650.2|25
1723557040000|2024-08-13 13:50:40|189776.5|189651.5|189734.4|189609.4|189776.5|189651.5|189717.3|189592.3|22
1723557050000|2024-08-13 13:50:50|189733.3|189608.3|189775|189650|189775|189650|189727.8|189602.8|19
1723557060000|2024-08-13 13:51:00|189774.3|189649.3|189751.7|189626.7|189775|189650|189749.4|189624.4|24
1723557070000|2024-08-13 13:51:10|189747.2|189622.2|189717.7|189592.7|189747.7|189622.7|189712.9|189587.9|17
1723557080000|2024-08-13 13:51:20|189714.5|189589.5|189721.6|189596.6|189724.5|189599.5|189714.5|189589.5|24
1723557090000|2024-08-13 13:51:30|189719.2|189594.2|189700.6|189575.6|189722|189597|189691.7|189566.7|26
1723557100000|2024-08-13 13:51:40|189684|189559|189664.6|189539.6|189684|189559|189656.6|189531.6|18
1723557110000|2024-08-13 13:51:50|189666.6|189541.6|189675.1|189550.1|189677.6|189552.6|189656.5|189531.5|24
1723557120000|2024-08-13 13:52:00|189673.7|189548.7|189681.1|189556.1|189682.4|189557.4|189669|189544|18
1723557130000|2024-08-13 13:52:10|189678.1|189553.1|189643.5|189518.5|189681.1|189556.1|189642.7|189517.7|26
1723557140000|2024-08-13 13:52:20|189645|189520|189660.8|189535.8|189660.8|189535.8|189633.7|189508.7|20
1723557150000|2024-08-13 13:52:30|189657.4|189532.4|189672.3|189547.3|189676|189551|189652.7|189527.7|31
1723557160000|2024-08-13 13:52:40|189699.5|189574.5|189716.4|189591.4|189716.4|189591.4|189686.3|189561.3|23
1723557170000|2024-08-13 13:52:50|189716.7|189591.7|189691.7|189566.7|189719.5|189594.5|189687.3|189562.3|26
1723557180000|2024-08-13 13:53:00|189690.7|189565.7|189721.3|189596.3|189721.3|189596.3|189680|189555|29
1723557190000|2024-08-13 13:53:10|189721.8|189596.8|189710.4|189585.4|189721.8|189596.8|189706.3|189581.3|23
1723557200000|2024-08-13 13:53:20|189714.3|189589.3|189708.1|189583.1|189722|189597|189708.1|189583.1|24
1723557210000|2024-08-13 13:53:30|189709.7|189584.7|189715.8|189590.8|189718.9|189593.9|189707.3|189582.3|23
1723557220000|2024-08-13 13:53:40|189731.2|189606.2|189717.6|189592.6|189741.2|189616.2|189699.6|189574.6|22
1723557230000|2024-08-13 13:53:50|189716.1|189591.1|189748.8|189623.8|189748.8|189623.8|189715|189590|14
1723557240000|2024-08-13 13:54:00|189749.3|189624.3|189750.5|189625.5|189750.5|189625.5|189747|189622|5
1723557250000|2024-08-13 13:54:10|189751.5|189626.5|189743.3|189618.3|189751.5|189626.5|189743.1|189618.1|13
1723557260000|2024-08-13 13:54:20|189744.3|189619.3|189744|189619|189744.3|189619.3|189743|189618|3
1723557270000|2024-08-13 13:54:30|189745|189620|189704.8|189579.8|189746|189621|189696.5|189571.5|11
1723557280000|2024-08-13 13:54:40|189703.9|189578.9|189744.9|189619.9|189747.2|189622.2|189703.9|189578.9|22
1723557290000|2024-08-13 13:54:50|189745.9|189620.9|189759.8|189634.8|189762.6|189637.6|189745.9|189620.9|24
1723557300000|2024-08-13 13:55:00|189760.1|189635.1|189817.5|189692.5|189818.9|189693.9|189759.1|189634.1|22
1723557310000|2024-08-13 13:55:10|189814.4|189689.4|189791.2|189666.2|189814.8|189689.8|189781.5|189656.5|29
1723557320000|2024-08-13 13:55:20|189798.4|189673.4|189797.8|189672.8|189812|189687|189796.9|189671.9|26
1723557330000|2024-08-13 13:55:30|189801.1|189676.1|189792.5|189667.5|189804.5|189679.5|189792|189667|26
1723557340000|2024-08-13 13:55:40|189793|189668|189787.2|189662.2|189797|189672|189787.2|189662.2|16
1723557350000|2024-08-13 13:55:50|189784.7|189659.7|189760.4|189635.4|189784.7|189659.7|189739.5|189614.5|22
1723557360000|2024-08-13 13:56:00|189755.2|189630.2|189754.2|189629.2|189755.3|189630.3|189747.8|189622.8|20
1723557370000|2024-08-13 13:56:10|189755.4|189630.4|189756.1|189631.1|189769.3|189644.3|189754.6|189629.6|16
1723557380000|2024-08-13 13:56:20|189753.1|189628.1|189748.4|189623.4|189753.1|189628.1|189737.3|189612.3|25
1723557390000|2024-08-13 13:56:30|189746.3|189621.3|189833.3|189708.3|189833.3|189708.3|189746.3|189621.3|24
1723557400000|2024-08-13 13:56:40|189832.1|189707.1|189815.3|189690.3|189833.8|189708.8|189813.8|189688.8|23
1723557410000|2024-08-13 13:56:50|189817.8|189692.8|189815|189690|189818.7|189693.7|189813|189688|21
1723557420000|2024-08-13 13:57:00|189814.3|189689.3|189766.5|189641.5|189814.3|189689.3|189765.9|189640.9|25
1723557430000|2024-08-13 13:57:10|189780.6|189655.6|189777.4|189652.4|189787.1|189662.1|189775.8|189650.8|19
1723557440000|2024-08-13 13:57:20|189778.6|189653.6|189822.8|189697.8|189824|189699|189778.6|189653.6|20
1723557450000|2024-08-13 13:57:30|189819.2|189694.2|189798.4|189673.4|189819.2|189694.2|189793.2|189668.2|24
1723557460000|2024-08-13 13:57:40|189798.1|189673.1|189802.5|189677.5|189809.7|189684.7|189798|189673|30
1723557470000|2024-08-13 13:57:50|189808.7|189683.7|189807.7|189682.7|189811.7|189686.7|189803.7|189678.7|26
1723557480000|2024-08-13 13:58:00|189808.9|189683.9|189796.1|189671.1|189808.9|189683.9|189795|189670|16
1723557490000|2024-08-13 13:58:10|189782.7|189657.7|189794.3|189669.3|189814.3|189689.3|189772.7|189647.7|28
1723557500000|2024-08-13 13:58:20|189799.8|189674.8|189809.5|189684.5|189812.8|189687.8|189799.8|189674.8|21
1723557510000|2024-08-13 13:58:30|189808.3|189683.3|189799.8|189674.8|189808.3|189683.3|189799.8|189674.8|17
1723557520000|2024-08-13 13:58:40|189800.4|189675.4|189800.2|189675.2|189800.4|189675.4|189790.2|189665.2|21
1723557530000|2024-08-13 13:58:50|189801.9|189676.9|189802|189677|189809.7|189684.7|189795.9|189670.9|25
1723557540000|2024-08-13 13:59:00|189801.8|189676.8|189799.9|189674.9|189805.5|189680.5|189791.5|189666.5|36
1723557550000|2024-08-13 13:59:10|189802.1|189677.1|189825|189700|189826.8|189701.8|189802.1|189677.1|32
1723557560000|2024-08-13 13:59:20|189825.8|189700.8|189830.8|189705.8|189830.8|189705.8|189824.5|189699.5|15
1723557570000|2024-08-13 13:59:30|189830.2|189705.2|189908.2|189783.2|189914.3|189789.3|189826.2|189701.2|23
1723557580000|2024-08-13 13:59:40|189906.5|189781.5|189912.2|189787.2|189915.4|189790.4|189898.3|189773.3|25
1723557590000|2024-08-13 13:59:50|189910.5|189785.5|189909.7|189784.7|189920.1|189795.1|189907.4|189782.4|24
1723557600000|2024-08-13 14:00:00|189906.7|189781.7|189922.8|189797.8|189922.8|189797.8|189900|189775|25
1723557610000|2024-08-13 14:00:10|189921.5|189796.5|189903.4|189778.4|189922.7|189797.7|189903.4|189778.4|15
1723557620000|2024-08-13 14:00:20|189911.9|189786.9|189901.4|189776.4|189913|189788|189886.2|189761.2|24
1723557630000|2024-08-13 14:00:30|189903.2|189778.2|189930.7|189805.7|189931.7|189806.7|189902.1|189777.1|24
1723557640000|2024-08-13 14:00:40|189935.4|189810.4|189936.5|189811.5|189936.5|189811.5|189924.3|189799.3|16
1723557650000|2024-08-13 14:00:50|189937.3|189812.3|189943.6|189818.6|189946.4|189821.4|189935.8|189810.8|11
1723557660000|2024-08-13 14:01:00|189944.9|189819.9|189986.3|189861.3|189994.6|189869.6|189942.1|189817.1|19
1723557670000|2024-08-13 14:01:10|189982|189857|189995.4|189870.4|190002.7|189877.7|189980.9|189855.9|18
1723557680000|2024-08-13 14:01:20|189987.4|189862.4|190046.6|189921.6|190046.6|189921.6|189987.4|189862.4|18
1723557690000|2024-08-13 14:01:30|190045.9|189920.9|190019|189894|190054.4|189929.4|190013.6|189888.6|26
1723557700000|2024-08-13 14:01:40|190020.6|189895.6|190015.9|189890.9|190021.3|189896.3|190011|189886|20
1723557710000|2024-08-13 14:01:50|190016.7|189891.7|190023.8|189898.8|190051.9|189926.9|190016.7|189891.7|32
1723557720000|2024-08-13 14:02:00|190024.2|189899.2|190038.8|189913.8|190042.7|189917.7|190024.2|189899.2|17
1723557730000|2024-08-13 14:02:10|190039.5|189914.5|190056.1|189931.1|190056.1|189968.7|190018.7|189914.5|24
1723557740000|2024-08-13 14:02:20|190057|189932|190119.5|189994.5|190119.5|189994.5|190046|189921|15
1723557750000|2024-08-13 14:02:30|190121|189996|190202.9|190077.9|190211|190086|190120.1|189995.1|30
1723557760000|2024-08-13 14:02:40|190194.2|190069.2|190191.9|190066.9|190229.5|190118.4|190168.4|190066.9|35
1723557770000|2024-08-13 14:02:50|190196|190071|190192.2|190067.2|190199|190092.5|190142.5|190049.2|29
1723557780000|2024-08-13 14:03:00|190191.3|190066.3|190172.2|190047.2|190191.4|190073.8|190123.8|190031.6|33
1723557790000|2024-08-13 14:03:10|190173.7|190048.7|190161.1|190036.1|190179.5|190054.5|190161.1|190036.1|23
1723557800000|2024-08-13 14:03:20|190162.3|190037.3|190150.1|190025.1|190193|190068|190150.1|190025.1|28
1723557810000|2024-08-13 14:03:30|190140.4|190015.4|190150|190025|190166.5|190041.5|190137.4|190012.4|28
1723557820000|2024-08-13 14:03:40|190150.9|190025.9|190143.2|190018.2|190150.9|190025.9|190138.6|190013.6|22
1723557830000|2024-08-13 14:03:50|190139.5|190014.5|190117.1|189992.1|190148.4|190023.4|190115.9|189990.9|20
1723557840000|2024-08-13 14:04:00|190117|189992|190150.8|190025.8|190150.8|190025.8|190101.6|189976.6|25
1723557850000|2024-08-13 14:04:10|190151.7|190026.7|190140.4|190015.4|190179.8|190054.8|190137.1|190012.1|25
1723557860000|2024-08-13 14:04:20|190139.6|190014.6|190130.3|190005.3|190162.4|190037.4|190122|189997|20
1723557870000|2024-08-13 14:04:30|190129.4|190004.4|190115.8|189990.8|190129.4|190004.4|190113.8|189988.8|13
1723557880000|2024-08-13 14:04:40|190116.3|189991.3|190115.4|189990.4|190119.5|189994.5|190113|189988|21
1723557890000|2024-08-13 14:04:50|190076.7|190026.7|190111.3|189986.3|190124.3|190026.7|190072.7|189971.2|25
1723557900000|2024-08-13 14:05:00|190110.3|189985.3|190131.3|190006.3|190140.1|190015.1|190110.3|189985.3|24
1723557910000|2024-08-13 14:05:10|190123.6|189998.6|190129.3|190004.3|190134.9|190039.7|190085|189998.6|24
1723557920000|2024-08-13 14:05:20|190124.6|189999.6|190142.3|190092.3|190153.4|190092.3|190124.5|189999.5|23
1723557930000|2024-08-13 14:05:30|190168.8|190118.8|190220.7|190095.7|190223.7|190118.8|190162.7|190091.1|25
1723557940000|2024-08-13 14:05:40|190221.8|190096.8|190254.8|190129.8|190257.1|190132.1|190220.4|190095.4|25
1723557950000|2024-08-13 14:05:50|190253.9|190128.9|190202.8|190077.8|190256.6|190131.6|190202.8|190077.8|27
1723557960000|2024-08-13 14:06:00|190201.9|190076.9|190181.9|190056.9|190206.4|190081.4|190181.9|190056.9|22
1723557970000|2024-08-13 14:06:10|190173.8|190048.8|190192.5|190067.5|190192.5|190067.5|190166.5|190041.5|25
1723557980000|2024-08-13 14:06:20|190194.6|190069.6|190219|190094|190219.3|190094.3|190192.3|190067.3|20
1723557990000|2024-08-13 14:06:30|190222.6|190097.6|190226.1|190101.1|190244.6|190119.6|190222.6|190097.6|20
1723558000000|2024-08-13 14:06:40|190224.7|190099.7|190170.8|190120.8|190224.7|190120.8|190170.8|190060.9|28
1723558010000|2024-08-13 14:06:50|190200.3|190075.3|190177.9|190052.9|190201.1|190098.8|190148.8|190046.1|28
1723558020000|2024-08-13 14:07:00|190172.7|190047.7|190170|190045|190178.9|190053.9|190165.1|190040.1|21
1723558030000|2024-08-13 14:07:10|190169.3|190044.3|190179.1|190054.1|190188.5|190063.5|190169.3|190044.3|23
1723558040000|2024-08-13 14:07:20|190178.4|190053.4|190181.3|190056.3|190196.6|190071.6|190176.4|190051.4|24
1723558050000|2024-08-13 14:07:30|190179|190054|190207.9|190082.9|190208.2|190083.2|190179|190054|17
1723558060000|2024-08-13 14:07:40|190208.8|190083.8|190191.3|190066.3|190221|190096|190191.3|190066.3|18
1723558070000|2024-08-13 14:07:50|190196.2|190071.2|190207.8|190082.8|190213.4|190088.4|190196.2|190071.2|22
1723558080000|2024-08-13 14:08:00|190208.8|190083.8|190224|190099|190227.8|190102.8|190208.8|190083.8|30
1723558090000|2024-08-13 14:08:10|190221.8|190096.8|190247.6|190122.6|190259.2|190152.1|190202.1|190086.5|22
1723558100000|2024-08-13 14:08:20|190244.8|190119.8|190238.5|190113.5|190248.5|190138.7|190188.7|190100.9|30
1723558110000|2024-08-13 14:08:30|190237.3|190112.3|190229.4|190104.4|190243.5|190150.9|190190|190102|34
1723558120000|2024-08-13 14:08:40|190227.7|190102.7|190211.8|190086.8|190229.2|190151.1|190185.9|190086.8|30
1723558130000|2024-08-13 14:08:50|190214.9|190089.9|190211.9|190086.9|190216.3|190091.3|190210.6|190085.6|27
1723558140000|2024-08-13 14:09:00|190214.4|190089.4|190227.2|190102.2|190227.8|190102.8|190210.8|190085.8|32
1723558150000|2024-08-13 14:09:10|190247.7|190122.7|190322|190197|190329.9|190204.9|190240.1|190115.1|36
1723558160000|2024-08-13 14:09:20|190320.5|190195.5|190313.1|190188.1|190336.2|190211.2|190312.1|190187.1|31
1723558170000|2024-08-13 14:09:30|190314.3|190189.3|190298|190173|190315.5|190190.5|190282.6|190157.6|26
1723558180000|2024-08-13 14:09:40|190298.8|190173.8|190313.4|190188.4|190313.4|190188.4|190298.1|190173.1|30
1723558190000|2024-08-13 14:09:50|190315.8|190190.8|190290|190165|190315.8|190190.8|190290|190165|23
1723558200000|2024-08-13 14:10:00|190301.8|190176.8|190301.2|190176.2|190311.2|190186.2|190291.8|190166.8|33
1723558210000|2024-08-13 14:10:10|190301.6|190176.6|190302.4|190177.4|190305.8|190180.8|190285.6|190160.6|28
1723558220000|2024-08-13 14:10:20|190294.7|190169.7|190292.8|190167.8|190305.4|190180.4|190275.9|190150.9|38
1723558230000|2024-08-13 14:10:30|190292.7|190167.7|190305|190180|190305|190180|190281.3|190156.3|30
1723558240000|2024-08-13 14:10:40|190298.8|190173.8|190314|190189|190316.6|190191.6|190297|190172|23
1723558250000|2024-08-13 14:10:50|190314.5|190189.5|190356.9|190231.9|190356.9|190231.9|190312.5|190187.5|29
1723558260000|2024-08-13 14:11:00|190355.6|190230.6|190415.8|190290.8|190422.5|190297.5|190353.2|190228.2|29
1723558270000|2024-08-13 14:11:10|190418.3|190293.3|190417.8|190292.8|190427.2|190302.2|190398.5|190273.5|30
1723558280000|2024-08-13 14:11:20|190434|190309|190485.3|190360.3|190496|190371|190425.4|190300.4|27
1723558290000|2024-08-13 14:11:30|190486.5|190361.5|190478.3|190353.3|190500.4|190375.4|190476|190351|23
1723558300000|2024-08-13 14:11:40|190478.4|190353.4|190477.6|190352.6|190479.9|190354.9|190475.8|190350.8|8
1723558310000|2024-08-13 14:11:50|190476.2|190351.2|190526.6|190401.6|190549.5|190424.5|190476.2|190351.2|23
1723558320000|2024-08-13 14:12:00|190531.6|190406.6|190474.3|190349.3|190547|190422|190442|190317|35
1723558330000|2024-08-13 14:12:10|190475|190350|190499.3|190374.3|190507.3|190382.3|190471.3|190346.3|31
1723558340000|2024-08-13 14:12:20|190500.5|190375.5|190497.3|190372.3|190502.5|190377.5|190497.1|190372.1|23
1723558350000|2024-08-13 14:12:30|190496.8|190371.8|190515.7|190390.7|190517.1|190392.1|190487.3|190362.3|24
1723558360000|2024-08-13 14:12:40|190494|190369|190437|190387|190494|190395.1|190431.9|190350.3|28
1723558370000|2024-08-13 14:12:50|190436|190386|190439.5|190389.5|190441.3|190391.3|190431.9|190381.9|11
1723558380000|2024-08-13 14:13:00|190437.8|190387.8|190379.6|190254.6|190437.8|190387.8|190347.3|190249.3|38
1723558390000|2024-08-13 14:13:10|190380.1|190255.1|190411.9|190286.9|190412.8|190287.8|190379.5|190254.5|21
1723558400000|2024-08-13 14:13:20|190412.3|190287.3|190462.5|190337.5|190482.6|190357.6|190405.2|190280.2|32
1723558410000|2024-08-13 14:13:30|190463.3|190338.3|190477.5|190352.5|190479.8|190354.8|190463.3|190338.3|5
1723558420000|2024-08-13 14:13:40|190479.8|190354.8|190452.4|190327.4|190494.9|190369.9|190449|190324|18
1723558430000|2024-08-13 14:13:50|190451.3|190326.3|190456.3|190331.3|190458.1|190333.1|190450.2|190325.2|14
1723558440000|2024-08-13 14:14:00|190456|190331|190440.3|190315.3|190457.8|190346|190390.4|190297.7|28
1723558450000|2024-08-13 14:14:10|190438.3|190313.3|190416.6|190291.6|190441.8|190316.8|190415.6|190290.6|29
1723558460000|2024-08-13 14:14:20|190419.7|190294.7|190446.6|190321.6|190459.4|190384.1|190417.6|190292.6|26
1723558470000|2024-08-13 14:14:30|190447|190322|190449.5|190324.5|190451.8|190326.8|190439.2|190314.2|25
1723558480000|2024-08-13 14:14:40|190450.2|190325.2|190463.5|190338.5|190464.9|190339.9|190449.5|190324.5|19
1723558490000|2024-08-13 14:14:50|190462.3|190337.3|190440.8|190315.8|190467.4|190382.7|190432.7|190315.8|32
1723558500000|2024-08-13 14:15:00|190440|190315|190430.3|190305.3|190444.6|190319.6|190428.7|190303.7|33
1723558510000|2024-08-13 14:15:10|190428.1|190303.1|190445.9|190320.9|190446.1|190321.1|190428.1|190303.1|16
1723558520000|2024-08-13 14:15:20|190444.6|190319.6|190371.6|190246.6|190446.5|190321.5|190368.6|190243.6|35
1723558530000|2024-08-13 14:15:30|190370.4|190245.4|190367.1|190242.1|190396.7|190271.7|190367.1|190242.1|26
1723558540000|2024-08-13 14:15:40|190363.7|190238.7|190359.1|190234.1|190364.3|190239.3|190356.6|190231.6|16
1723558550000|2024-08-13 14:15:50|190360.3|190235.3|190314.5|190189.5|190360.4|190235.4|190313.9|190188.9|21
1723558560000|2024-08-13 14:16:00|190313.8|190188.8|190260.1|190135.1|190315.2|190190.2|190248.2|190123.2|26
1723558570000|2024-08-13 14:16:10|190261.9|190136.9|190257.9|190132.9|190284.4|190159.4|190252.2|190127.2|29
1723558580000|2024-08-13 14:16:20|190256.9|190131.9|190272.7|190147.7|190274.2|190149.2|190253.3|190128.3|26
1723558590000|2024-08-13 14:16:30|190275.5|190150.5|190354.3|190229.3|190354.3|190229.3|190272.1|190147.1|20
1723558600000|2024-08-13 14:16:40|190362.5|190237.5|190384.1|190259.1|190384.1|190259.1|190355.6|190230.6|29
1723558610000|2024-08-13 14:16:50|190384.9|190259.9|190431.4|190306.4|190431.7|190306.7|190383.7|190258.7|22
1723558620000|2024-08-13 14:17:00|190430.2|190305.2|190458.3|190333.3|190466.3|190341.3|190428.2|190303.2|26
1723558630000|2024-08-13 14:17:10|190459|190334|190443.8|190318.8|190475.9|190350.9|190443.8|190318.8|22
1723558640000|2024-08-13 14:17:20|190447.9|190322.9|190444.4|190319.4|190449.2|190324.2|190437|190312|35
1723558650000|2024-08-13 14:17:30|190443.4|190318.4|190532.5|190407.5|190537|190412|190443.4|190318.4|27
1723558660000|2024-08-13 14:17:40|190539.3|190414.3|190536|190411|190549.1|190424.1|190529.2|190404.2|35
1723558670000|2024-08-13 14:17:50|190535.2|190410.2|190591.7|190466.7|190624.5|190534.3|190493.2|190410.2|32
1723558680000|2024-08-13 14:18:00|190601.1|190476.1|190611.6|190486.6|190616.7|190491.7|190601.1|190476.1|21
1723558690000|2024-08-13 14:18:10|190612.5|190487.5|190625.6|190500.6|190626.7|190530.2|190580.2|190486.2|26
1723558700000|2024-08-13 14:18:20|190626.3|190501.3|190613.7|190488.7|190626.3|190528.7|190572.5|190484.1|32
1723558710000|2024-08-13 14:18:30|190576.9|190526.9|190690.4|190565.4|190697.7|190609.9|190575.1|190499.9|33
1723558720000|2024-08-13 14:18:40|190691.6|190566.6|190740.2|190615.2|190742.9|190617.9|190689.9|190564.9|22
1723558730000|2024-08-13 14:18:50|190739.2|190614.2|190773.4|190648.4|190777.6|190669.3|190719.3|190612|31
1723558740000|2024-08-13 14:19:00|190767.1|190642.1|190739.8|190614.8|190767.1|190642.1|190723|190598|27
1723558750000|2024-08-13 14:19:10|190740|190615|190781.7|190656.7|190793|190668|190728.7|190603.7|30
1723558760000|2024-08-13 14:19:20|190782.7|190657.7|190793|190668|190811.1|190709.9|190759.9|190636.6|28
1723558770000|2024-08-13 14:19:30|190792.3|190667.3|190786.4|190661.4|190807.4|190682.4|190786.4|190661.4|23
1723558780000|2024-08-13 14:19:40|190788|190663|190791.6|190666.6|190794.7|190669.7|190784.5|190659.5|27
1723558790000|2024-08-13 14:19:50|190791.5|190666.5|190859.8|190734.8|190921.5|190796.5|190785.8|190660.8|34
1723558800000|2024-08-13 14:20:00|190866|190741|190911.6|190786.6|190911.6|190786.6|190860.9|190735.9|27
1723558810000|2024-08-13 14:20:10|190907.5|190782.5|190915.2|190790.2|190933.9|190836|190883.3|190782.5|34
1723558820000|2024-08-13 14:20:20|190917.3|190792.3|190886.5|190761.5|190917.3|190792.3|190879.5|190754.5|27
1723558830000|2024-08-13 14:20:30|190885|190760|190879.7|190754.7|190886.3|190792|190837|190747.1|25
1723558840000|2024-08-13 14:20:40|190880.9|190755.9|190881.2|190756.2|190881.2|190756.2|190876.7|190751.7|11
1723558850000|2024-08-13 14:20:50|190882.8|190757.8|190948.9|190823.9|190948.9|190823.9|190879.1|190754.1|22
1723558860000|2024-08-13 14:21:00|190908.7|190858.7|190890.2|190765.2|190949.2|190866.7|190838.1|190761.5|33
1723558870000|2024-08-13 14:21:10|190896.6|190771.6|190830.4|190705.4|190900.6|190787.3|190770|190680|36
1723558880000|2024-08-13 14:21:20|190833.1|190708.1|190856|190731|190860.5|190735.5|190817.8|190692.8|33
1723558890000|2024-08-13 14:21:30|190856.9|190731.9|190881.7|190831.7|190909.6|190831.7|190855.8|190730.8|29
1723558900000|2024-08-13 14:21:40|190865.9|190815.9|190921.9|190796.9|190921.9|190815.9|190865.9|190787.9|23
1723558910000|2024-08-13 14:21:50|190923.3|190798.3|190878.2|190753.2|190924.4|190799.4|190858|190733|30
1723558920000|2024-08-13 14:22:00|190878.9|190753.9|190893.2|190768.2|190893.2|190768.2|190878.9|190753.9|27
1723558930000|2024-08-13 14:22:10|190894.1|190769.1|190963.1|190838.1|190997.9|190909.9|190891.5|190766.5|34
1723558940000|2024-08-13 14:22:20|190961.1|190836.1|190884.1|190759.1|190970.1|190859.4|190878.1|190753.1|34
1723558950000|2024-08-13 14:22:30|190897.7|190772.7|190851.3|190726.3|190898.9|190773.9|190848.7|190723.7|31
1723558960000|2024-08-13 14:22:40|190853.1|190728.1|190825.8|190700.8|190855.4|190730.4|190825.8|190700.8|32
1723558970000|2024-08-13 14:22:50|190819.7|190694.7|190841.7|190716.7|190844.2|190719.2|190797|190672|15
1723558980000|2024-08-13 14:23:00|190840.6|190715.6|190834.5|190709.5|190849.5|190742|190792|190701.1|32
1723558990000|2024-08-13 14:23:10|190833.3|190708.3|190883.8|190758.8|190899.6|190797.9|190833.1|190708.1|33
1723559000000|2024-08-13 14:23:20|190881.1|190756.1|190966.2|190841.2|190966.9|190877.2|190881.1|190756.1|30
1723559010000|2024-08-13 14:23:30|190969.3|190844.3|190972.6|190847.6|190978|190853|190966.7|190841.7|25
1723559020000|2024-08-13 14:23:40|190958.4|190833.4|190970.9|190845.9|190977.3|190892.7|190923.6|190824.3|35
1723559030000|2024-08-13 14:23:50|190971.4|190846.4|190889.1|190839.1|190990.7|190865.7|190882.8|190832.8|31
1723559040000|2024-08-13 14:24:00|190894.7|190844.7|190922.4|190797.4|190929.2|190845.6|190882.7|190796|32
1723559050000|2024-08-13 14:24:10|190922.8|190797.8|190924.4|190799.4|190928.9|190803.9|190921.2|190796.2|32
1723559060000|2024-08-13 14:24:20|190925.9|190800.9|190921.4|190796.4|190939.6|190814.6|190912.1|190787.1|25
1723559070000|2024-08-13 14:24:30|190921.7|190796.7|190964.7|190839.7|190968.3|190843.3|190833.1|190770.7|35
1723559080000|2024-08-13 14:24:40|190963|190838|190991.2|190866.2|190991.2|190906.6|190950.3|190834.8|37
1723559090000|2024-08-13 14:24:50|190993.6|190868.6|190993.1|190868.1|190997.7|190901.5|190950.3|190863.5|28
1723559100000|2024-08-13 14:25:00|191000|190875|190998.9|190873.9|191000.7|190875.7|190995.5|190870.5|28
1723559110000|2024-08-13 14:25:10|190997.1|190872.1|191000.6|190950.6|191045.4|190961.3|190997.1|190872.1|30
1723559120000|2024-08-13 14:25:20|191001.1|190951.1|191006.3|190881.3|191042.1|190959.6|190955|190871.4|30
1723559130000|2024-08-13 14:25:30|191004.6|190879.6|190977.9|190927.9|191027.4|190929.4|190977.2|190876.6|29
1723559140000|2024-08-13 14:25:40|190979.7|190929.7|190960.4|190910.4|190979.7|190929.7|190957.9|190907.9|37
1723559150000|2024-08-13 14:25:50|190961.7|190911.7|191016|190891|191023.5|190921|190960.2|190883.8|26
1723559160000|2024-08-13 14:26:00|191014.4|190889.4|191014.1|190889.1|191015|190890|191009.4|190884.4|29
1723559170000|2024-08-13 14:26:10|191013|190888|191013.1|190888.1|191019.8|190894.8|191012.7|190887.7|27
1723559180000|2024-08-13 14:26:20|191014.6|190889.6|190876.9|190826.9|191014.6|190889.6|190876.9|190787.7|26
1723559190000|2024-08-13 14:26:30|190876.5|190826.5|190915.9|190790.9|190937.9|190826.5|190876.5|190785.9|25
1723559200000|2024-08-13 14:26:40|190912.6|190787.6|190869.8|190744.8|190918.9|190832.3|190832.2|190741.8|23
1723559210000|2024-08-13 14:26:50|190840.8|190790.8|190880.6|190755.6|190899.5|190815.8|190836.1|190754.4|30
1723559220000|2024-08-13 14:27:00|190881.1|190756.1|190877.7|190752.7|190884.1|190759.1|190872.8|190747.8|30
1723559230000|2024-08-13 14:27:10|190878.9|190753.9|190885.3|190760.3|190901|190776|190868.1|190743.1|31
1723559240000|2024-08-13 14:27:20|190875.4|190750.4|190886.2|190761.2|190886.2|190761.2|190865.4|190740.4|33
1723559250000|2024-08-13 14:27:30|190886.5|190761.5|190870.9|190745.9|190886.5|190761.5|190870.7|190745.7|22
1723559260000|2024-08-13 14:27:40|190871.2|190746.2|190871.9|190746.9|190875.9|190750.9|190868|190743|22
1723559270000|2024-08-13 14:27:50|190868.9|190743.9|190875.6|190750.6|190878.2|190753.2|190860.5|190735.5|24
1723559280000|2024-08-13 14:28:00|190870.3|190745.3|190878.4|190753.4|190880.1|190755.1|190868.2|190743.2|24
1723559290000|2024-08-13 14:28:10|190879.1|190754.1|190871|190746|190879.6|190754.6|190870|190745|25
1723559300000|2024-08-13 14:28:20|190875|190750|190895.5|190770.5|190902.2|190777.2|190875|190750|20
1723559310000|2024-08-13 14:28:30|190897.6|190772.6|190933.8|190808.8|190958.8|190833.8|190897.6|190772.6|30
1723559320000|2024-08-13 14:28:40|190934.9|190809.9|190934.5|190809.5|190934.9|190809.9|190933.2|190808.2|9
1723559330000|2024-08-13 14:28:50|190935.3|190810.3|190936.9|190811.9|190940|190815|190912.9|190787.9|22
1723559340000|2024-08-13 14:29:00|190939|190814|190982.6|190857.6|190987.6|190862.6|190939|190814|19
1723559350000|2024-08-13 14:29:10|190980.3|190855.3|190900.4|190775.4|190980.3|190855.3|190888.8|190763.8|27
1723559360000|2024-08-13 14:29:20|190899.5|190774.5|190886.8|190761.8|190904.5|190779.5|190885.8|190760.8|22
1723559370000|2024-08-13 14:29:30|190887.5|190762.5|190902.6|190777.6|190906.8|190781.8|190886.5|190761.5|18
1723559380000|2024-08-13 14:29:40|190901.1|190776.1|190889.1|190764.1|190901.1|190776.1|190888.6|190763.6|22
1723559390000|2024-08-13 14:29:50|190890.5|190765.5|190859.6|190734.6|190904.6|190779.6|190859.6|190734.6|23
1723559400000|2024-08-13 14:30:00|190856.6|190731.6|190928.8|190803.8|190934.4|190809.4|190856.6|190731.6|28
1723559410000|2024-08-13 14:30:10|190930.7|190805.7|190939.3|190814.3|190939.3|190814.3|190926.7|190801.7|18
1723559420000|2024-08-13 14:30:20|190939.8|190814.8|190869|190744|190945.8|190820.8|190869|190744|20
1723559430000|2024-08-13 14:30:30|190868.8|190743.8|190879.5|190754.5|190880.6|190755.6|190864.8|190739.8|20
1723559440000|2024-08-13 14:30:40|190877.2|190752.2|190884.7|190759.7|190894.3|190769.3|190877.2|190752.2|13
1723559450000|2024-08-13 14:30:50|190883.3|190758.3|190872.2|190747.2|190883.3|190758.3|190866.5|190741.5|19
1723559460000|2024-08-13 14:31:00|190872.5|190747.5|190900.7|190775.7|190900.7|190775.7|190871.6|190746.6|22
1723559470000|2024-08-13 14:31:10|190902.6|190777.6|190910|190785|190913.8|190788.8|190878.2|190753.2|32
1723559480000|2024-08-13 14:31:20|190909.6|190784.6|190873.1|190748.1|190909.6|190784.6|190868.3|190743.3|25
1723559490000|2024-08-13 14:31:30|190873.7|190748.7|190840.9|190715.9|190873.7|190748.7|190815.2|190690.2|27
1723559500000|2024-08-13 14:31:40|190840.5|190715.5|190823.7|190698.7|190843.7|190718.7|190818.9|190693.9|23
1723559510000|2024-08-13 14:31:50|190823.1|190698.1|190861.5|190736.5|190861.5|190736.5|190818.6|190693.6|25
1723559520000|2024-08-13 14:32:00|190871.3|190746.3|190864.2|190739.2|190871.3|190746.3|190861.2|190736.2|19
1723559530000|2024-08-13 14:32:10|190865|190740|190841.9|190716.9|190888.3|190763.3|190838.6|190713.6|22
1723559540000|2024-08-13 14:32:20|190841.3|190716.3|190782.7|190657.7|190842.7|190717.7|190782.7|190657.7|22
1723559550000|2024-08-13 14:32:30|190781.8|190656.8|190820.6|190695.6|190822.8|190697.8|190772.6|190647.6|16
1723559560000|2024-08-13 14:32:40|190820.4|190695.4|190808.1|190683.1|190830.8|190705.8|190805.9|190680.9|20
1723559570000|2024-08-13 14:32:50|190808.2|190683.2|190810.1|190685.1|190831|190706|190807.1|190682.1|15
1723559580000|2024-08-13 14:33:00|190809.7|190684.7|190811|190686|190811.8|190686.8|190794.9|190669.9|24
1723559590000|2024-08-13 14:33:10|190810.2|190685.2|190788.5|190663.5|190810.2|190685.2|190780.9|190655.9|17
1723559600000|2024-08-13 14:33:20|190791|190666|190850.8|190725.8|190854.2|190729.2|190789|190664|16
1723559610000|2024-08-13 14:33:30|190851.2|190726.2|190831.9|190706.9|190855.5|190730.5|190831.6|190706.6|17
1723559620000|2024-08-13 14:33:40|190832|190707|190789.5|190664.5|190832.4|190707.4|190781.5|190656.5|25
1723559630000|2024-08-13 14:33:50|190788.8|190663.8|190785.9|190660.9|190791.7|190666.7|190778.8|190653.8|17
1723559640000|2024-08-13 14:34:00|190776.7|190651.7|190778.9|190653.9|190789.2|190664.2|190776.7|190651.7|19
1723559650000|2024-08-13 14:34:10|190780|190655|190780.2|190655.2|190780.8|190655.8|190778.9|190653.9|15
1723559660000|2024-08-13 14:34:20|190779.7|190654.7|190747.7|190622.7|190779.7|190654.7|190746.3|190621.3|18
1723559670000|2024-08-13 14:34:30|190748.4|190623.4|190654.6|190529.6|190752.3|190627.3|190649|190524|27
1723559680000|2024-08-13 14:34:40|190654.2|190529.2|190696.4|190571.4|190702|190577|190650.9|190525.9|26
1723559690000|2024-08-13 14:34:50|190697.2|190572.2|190735.5|190610.5|190764|190639|190697.1|190572.1|33
1723559700000|2024-08-13 14:35:00|190730.6|190605.6|190726.3|190601.3|190730.6|190605.6|190715.4|190590.4|23
1723559710000|2024-08-13 14:35:10|190726.7|190601.7|190703.7|190578.7|190728|190603|190695.7|190570.7|29
1723559720000|2024-08-13 14:35:20|190704.7|190579.7|190716.2|190591.2|190718.6|190593.6|190704.7|190579.7|16
1723559730000|2024-08-13 14:35:30|190716|190591|190660.6|190535.6|190729.6|190604.6|190659.8|190534.8|31
1723559740000|2024-08-13 14:35:40|190660.5|190535.5|190705.2|190580.2|190706.8|190581.8|190660.2|190535.2|22
1723559750000|2024-08-13 14:35:50|190708.6|190583.6|190716.6|190591.6|190734.7|190609.7|190704.1|190579.1|32
1723559760000|2024-08-13 14:36:00|190723.7|190598.7|190710.5|190585.5|190723.7|190598.7|190710.5|190585.5|21
1723559770000|2024-08-13 14:36:10|190705.8|190580.8|190703.2|190578.2|190705.8|190580.8|190701.5|190576.5|14
1723559780000|2024-08-13 14:36:20|190702.3|190577.3|190704.9|190579.9|190706.4|190581.4|190700.7|190575.7|16
1723559790000|2024-08-13 14:36:30|190704.1|190579.1|190699|190574|190704.7|190579.7|190698|190573|16
1723559800000|2024-08-13 14:36:40|190698.6|190573.6|190658.5|190533.5|190698.6|190573.6|190656.8|190531.8|27
1723559810000|2024-08-13 14:36:50|190659.2|190534.2|190661.4|190536.4|190674.9|190549.9|190658.2|190533.2|15
1723559820000|2024-08-13 14:37:00|190660.7|190535.7|190671.6|190546.6|190671.6|190546.6|190656.8|190531.8|24
1723559830000|2024-08-13 14:37:10|190672.6|190547.6|190672.6|190547.6|190681.7|190556.7|190672.6|190547.6|10
1723559840000|2024-08-13 14:37:20|190672.1|190547.1|190712.5|190587.5|190713|190588|190672.1|190547.1|15
1723559850000|2024-08-13 14:37:30|190724.7|190599.7|190718|190593|190724.7|190599.7|190717.6|190592.6|5
1723559860000|2024-08-13 14:37:40|190717.9|190592.9|190720.5|190595.5|190720.5|190595.5|190717.9|190592.9|5
1723559870000|2024-08-13 14:37:50|190721.6|190596.6|190706.3|190581.3|190721.6|190596.6|190706.3|190581.3|8
1723559880000|2024-08-13 14:38:00|190707.9|190582.9|190688.7|190563.7|190732.7|190607.7|190688.7|190563.7|18
1723559890000|2024-08-13 14:38:10|190688.5|190563.5|190680.2|190555.2|190688.8|190563.8|190658.8|190533.8|13
1723559900000|2024-08-13 14:38:20|190681.3|190556.3|190677.9|190552.9|190682.9|190557.9|190673.8|190548.8|13
1723559910000|2024-08-13 14:38:30|190676.7|190551.7|190672.6|190547.6|190678.3|190553.3|190672.6|190547.6|11
1723559920000|2024-08-13 14:38:40|190674|190549|190682.3|190557.3|190683.5|190558.5|190673|190548|11
1723559930000|2024-08-13 14:38:50|190680.2|190555.2|190678.7|190553.7|190680.8|190555.8|190667.6|190542.6|13
1723559940000|2024-08-13 14:39:00|190652.9|190527.9|190655|190530|190655|190530|190648.1|190523.1|7
1723559950000|2024-08-13 14:39:10|190654.7|190529.7|190655.5|190530.5|190655.5|190530.5|190650.9|190525.9|7
1723559960000|2024-08-13 14:39:20|190653|190528|190654.1|190529.1|190655.3|190530.3|190651.8|190526.8|6
1723559970000|2024-08-13 14:39:30|190654.4|190529.4|190653.4|190528.4|190654.4|190529.4|190653.4|190528.4|2
1723559980000|2024-08-13 14:39:40|190651|190526|190582.3|190457.3|190651|190526|190574.1|190449.1|12
1723559990000|2024-08-13 14:39:50|190582|190457|190585.7|190460.7|190585.8|190460.8|190582|190457|6
1723560000000|2024-08-13 14:40:00|190587.8|190462.8|190602.5|190477.5|190609.8|190484.8|190587.8|190462.8|11
1723560010000|2024-08-13 14:40:10|190600.3|190475.3|190620.7|190495.7|190621.9|190496.9|190600.3|190475.3|17
1723560020000|2024-08-13 14:40:20|190621.9|190496.9|190628.6|190503.6|190656|190531|190621|190496|18
1723560030000|2024-08-13 14:40:30|190628.7|190503.7|190627.8|190502.8|190628.7|190503.7|190626.6|190501.6|8
1723560040000|2024-08-13 14:40:40|190629|190504|190592.4|190467.4|190631.9|190506.9|190592.4|190467.4|7
1723560050000|2024-08-13 14:40:50|190592.3|190467.3|190591.8|190466.8|190592.3|190467.3|190591.3|190466.3|5
1723560060000|2024-08-13 14:41:00|190590.8|190465.8|190598.2|190473.2|190598.3|190473.3|190590.8|190465.8|6
1723560070000|2024-08-13 14:41:10|190596.9|190471.9|190609.3|190484.3|190611|190486|190585.2|190460.2|13
1723560080000|2024-08-13 14:41:20|190607|190482|190597.4|190472.4|190607|190482|190595.7|190470.7|12
1723560090000|2024-08-13 14:41:30|190598.2|190473.2|190539.5|190414.5|190599.1|190474.1|190539.5|190414.5|16
1723560100000|2024-08-13 14:41:40|190540.7|190415.7|190534.9|190409.9|190540.7|190415.7|190526.3|190401.3|12
1723560110000|2024-08-13 14:41:50|190538.5|190413.5|190468.9|190343.9|190554.6|190429.6|190468.9|190343.9|16
1723560120000|2024-08-13 14:42:00|190485.2|190360.2|190435.6|190310.6|190485.2|190360.2|190432.6|190307.6|21
1723560130000|2024-08-13 14:42:10|190435.9|190310.9|190436.1|190311.1|190439.4|190314.4|190435.3|190310.3|17
1723560140000|2024-08-13 14:42:20|190434.6|190309.6|190451.7|190326.7|190456.9|190331.9|190434.6|190309.6|12
1723560150000|2024-08-13 14:42:30|190453.3|190328.3|190417.6|190292.6|190455.5|190330.5|190414.3|190289.3|19
1723560160000|2024-08-13 14:42:40|190414.8|190289.8|190406.8|190281.8|190418.7|190293.7|190406.8|190281.8|14
1723560170000|2024-08-13 14:42:50|190408|190283|190408.5|190283.5|190410.2|190285.2|190407|190282|6
1723560180000|2024-08-13 14:43:00|190408.9|190283.9|190409.9|190284.9|190409.9|190284.9|190408.9|190283.9|2
1723560190000|2024-08-13 14:43:10|190411|190286|190408.9|190283.9|190411|190286|190405.2|190280.2|6
1723560200000|2024-08-13 14:43:20|190407.5|190282.5|190387.4|190262.4|190407.5|190282.5|190382.2|190257.2|17
1723560210000|2024-08-13 14:43:30|190384.3|190259.3|190369.1|190244.1|190393.2|190268.2|190355.6|190230.6|26
1723560220000|2024-08-13 14:43:40|190370.1|190245.1|190340.2|190215.2|190370.4|190245.4|190332.5|190207.5|19
1723560230000|2024-08-13 14:43:50|190340.7|190215.7|190314.5|190189.5|190344.9|190219.9|190302.9|190177.9|27
1723560240000|2024-08-13 14:44:00|190303.6|190178.6|190302.5|190177.5|190313.5|190188.5|190301.5|190176.5|26
1723560250000|2024-08-13 14:44:10|190303|190178|190303.5|190178.5|190316.8|190191.8|190302.3|190177.3|18
1723560260000|2024-08-13 14:44:20|190300.1|190175.1|190278.1|190153.1|190300.1|190175.1|190273.5|190148.5|22
1723560270000|2024-08-13 14:44:30|190277.9|190152.9|190277.5|190152.5|190284.4|190159.4|190274.8|190149.8|19
1723560280000|2024-08-13 14:44:40|190276.5|190151.5|190231.9|190106.9|190277.2|190152.2|190231.9|190106.9|26
1723560290000|2024-08-13 14:44:50|190227.4|190102.4|190297.4|190172.4|190307.2|190182.2|190227.4|190102.4|25
1723560300000|2024-08-13 14:45:00|190298.3|190173.3|190267.1|190142.1|190298.3|190173.3|190267.1|190142.1|14
1723560310000|2024-08-13 14:45:10|190268.6|190143.6|190272.9|190147.9|190275.4|190150.4|190268.6|190143.6|11
1723560320000|2024-08-13 14:45:20|190285.5|190160.5|190304.8|190179.8|190308.6|190183.6|190285.5|190160.5|6
1723560330000|2024-08-13 14:45:30|190306|190181|190320.6|190195.6|190324.3|190199.3|190306|190181|7
1723560340000|2024-08-13 14:45:40|190320.3|190195.3|190325.5|190200.5|190387.2|190262.2|190320.2|190195.2|33
1723560350000|2024-08-13 14:45:50|190326.2|190201.2|190303|190178|190326.2|190201.2|190300.7|190175.7|24
1723560360000|2024-08-13 14:46:00|190299.5|190174.5|190256.5|190131.5|190304.3|190179.3|190254.3|190129.3|28
1723560370000|2024-08-13 14:46:10|190254.8|190129.8|190265.5|190140.5|190270.3|190145.3|190254.8|190129.8|15
1723560380000|2024-08-13 14:46:20|190264.9|190139.9|190274.5|190149.5|190278.2|190153.2|190260.5|190135.5|19
1723560390000|2024-08-13 14:46:30|190275.3|190150.3|190260.3|190135.3|190276.2|190151.2|190259.4|190134.4|21
1723560400000|2024-08-13 14:46:40|190261.4|190136.4|190258.5|190133.5|190265.3|190140.3|190256.8|190131.8|15
1723560410000|2024-08-13 14:46:50|190259.4|190134.4|190220.4|190095.4|190263.4|190138.4|190219.6|190094.6|16
1723560420000|2024-08-13 14:47:00|190221.5|190096.5|190234.4|190109.4|190238.6|190113.6|190219.9|190094.9|22
1723560430000|2024-08-13 14:47:10|190235.5|190110.5|190234|190109|190237.2|190112.2|190232.5|190107.5|23
1723560440000|2024-08-13 14:47:20|190233.6|190108.6|190233.1|190108.1|190234.7|190109.7|190231.4|190106.4|9
1723560450000|2024-08-13 14:47:30|190234.5|190109.5|190195|190070|190234.5|190109.5|190189.7|190064.7|24
1723560460000|2024-08-13 14:47:40|190195.5|190070.5|190191.6|190066.6|190195.5|190070.5|190190.1|190065.1|14
1723560470000|2024-08-13 14:47:50|190192.8|190067.8|190167.2|190042.2|190192.8|190067.8|190156.2|190031.2|21
1723560480000|2024-08-13 14:48:00|190150.4|190025.4|190125.3|190000.3|190156.5|190031.5|190125.3|190000.3|20
1723560490000|2024-08-13 14:48:10|190126.5|190001.5|190150.8|190025.8|190153.9|190028.9|190126.5|190001.5|16
1723560500000|2024-08-13 14:48:20|190150.1|190025.1|190153.3|190028.3|190156.6|190031.6|190146.3|190021.3|13
1723560510000|2024-08-13 14:48:30|190153.8|190028.8|190156.7|190031.7|190165.3|190040.3|190153.1|190028.1|10
1723560520000|2024-08-13 14:48:40|190156.2|190031.2|190150.6|190025.6|190200.7|190075.7|190144|190019|24
1723560530000|2024-08-13 14:48:50|190151.3|190026.3|190119.5|189994.5|190155|190030|190118.5|189993.5|22
1723560540000|2024-08-13 14:49:00|190120.5|189995.5|190121.5|189996.5|190121.5|189996.5|190120.5|189995.5|2
1723560550000|2024-08-13 14:49:10|190122.7|189997.7|190127.1|190002.1|190127.1|190002.1|190121.8|189996.8|15
1723560560000|2024-08-13 14:49:20|190126.4|190001.4|190128.2|190003.2|190128.2|190003.2|190124|189999|12
1723560570000|2024-08-13 14:49:30|190127|190002|190161.1|190036.1|190177|190052|190125|190000|15
1723560580000|2024-08-13 14:49:40|190164.2|190039.2|190236.4|190111.4|190240.5|190115.5|190164.2|190039.2|25
1723560590000|2024-08-13 14:49:50|190234.8|190109.8|190240.9|190115.9|190247.5|190122.5|190227.2|190102.2|19
1723560600000|2024-08-13 14:50:00|190237.7|190112.7|190281.8|190156.8|190282.3|190157.3|190234.8|190109.8|24
1723560610000|2024-08-13 14:50:10|190305.9|190180.9|190331.9|190206.9|190335.5|190210.5|190302|190177|21
1723560620000|2024-08-13 14:50:20|190330.4|190205.4|190343.8|190218.8|190346.8|190221.8|190330.4|190205.4|23
1723560630000|2024-08-13 14:50:30|190342.7|190217.7|190344.8|190219.8|190347.3|190222.3|190342.7|190217.7|14
1723560640000|2024-08-13 14:50:40|190346.1|190221.1|190391.9|190266.9|190410.8|190285.8|190344.8|190219.8|29
1723560650000|2024-08-13 14:50:50|190393.2|190268.2|190433.3|190308.3|190445.6|190320.6|190389.3|190264.3|30
1723560660000|2024-08-13 14:51:00|190434.5|190309.5|190490.9|190365.9|190493.9|190368.9|190434.5|190309.5|26
1723560670000|2024-08-13 14:51:10|190479.6|190354.6|190422.4|190297.4|190479.6|190354.6|190410.5|190285.5|26
1723560680000|2024-08-13 14:51:20|190423.3|190298.3|190422.2|190297.2|190435.5|190310.5|190422.2|190297.2|15
1723560690000|2024-08-13 14:51:30|190421.3|190296.3|190428.1|190303.1|190432.9|190307.9|190421.3|190296.3|22
1723560700000|2024-08-13 14:51:40|190428.9|190303.9|190466.3|190341.3|190482.2|190357.2|190427.9|190302.9|23
1723560710000|2024-08-13 14:51:50|190466.9|190341.9|190459.8|190334.8|190477.4|190352.4|190459.8|190334.8|23
1723560720000|2024-08-13 14:52:00|190461|190336|190465.5|190340.5|190473.4|190348.4|190460.2|190335.2|28
1723560730000|2024-08-13 14:52:10|190472.9|190347.9|190403.2|190278.2|190473.8|190348.8|190403.2|190278.2|33
1723560740000|2024-08-13 14:52:20|190405.9|190280.9|190430.5|190305.5|190431.5|190306.5|190402.3|190277.3|29
1723560750000|2024-08-13 14:52:30|190427.6|190302.6|190424.7|190299.7|190431.2|190306.2|190417.5|190292.5|21
1723560760000|2024-08-13 14:52:40|190427.4|190302.4|190423.2|190298.2|190428.5|190303.5|190422.8|190297.8|25
1723560770000|2024-08-13 14:52:50|190422.8|190297.8|190433.5|190308.5|190433.5|190308.5|190421.4|190296.4|20
1723560780000|2024-08-13 14:53:00|190432.3|190307.3|190387.8|190262.8|190432.3|190307.3|190382.9|190257.9|29
1723560790000|2024-08-13 14:53:10|190385.5|190260.5|190387.6|190262.6|190390.5|190265.5|190385.1|190260.1|33
1723560800000|2024-08-13 14:53:20|190386.9|190261.9|190377.7|190252.7|190388.1|190263.1|190374|190249|23
1723560810000|2024-08-13 14:53:30|190376.7|190251.7|190390.3|190265.3|190390.8|190265.8|190376.7|190251.7|21
1723560820000|2024-08-13 14:53:40|190389.7|190264.7|190414.2|190289.2|190416.6|190291.6|190387.1|190262.1|27
1723560830000|2024-08-13 14:53:50|190415.2|190290.2|190430.5|190305.5|190433|190308|190414.3|190289.3|19
1723560840000|2024-08-13 14:54:00|190431.8|190306.8|190371.3|190246.3|190433|190308|190368.7|190243.7|22
1723560850000|2024-08-13 14:54:10|190371|190246|190373.1|190248.1|190380.4|190255.4|190370.1|190245.1|23
1723560860000|2024-08-13 14:54:20|190376.6|190251.6|190384.5|190259.5|190385.3|190260.3|190363.6|190238.6|23
1723560870000|2024-08-13 14:54:30|190383.9|190258.9|190378.2|190253.2|190386.5|190261.5|190376.6|190251.6|23
1723560880000|2024-08-13 14:54:40|190379.5|190254.5|190377.7|190252.7|190381.3|190256.3|190377.6|190252.6|20
1723560890000|2024-08-13 14:54:50|190380.3|190255.3|190396.1|190271.1|190409.1|190284.1|190376.4|190251.4|27
1723560900000|2024-08-13 14:55:00|190398.9|190273.9|190390.6|190265.6|190410.1|190285.1|190386.6|190261.6|18
1723560910000|2024-08-13 14:55:10|190391.6|190266.6|190401.5|190276.5|190408.6|190283.6|190391.6|190266.6|24
1723560920000|2024-08-13 14:55:20|190400.3|190275.3|190401.8|190276.8|190404.5|190279.5|190397.3|190272.3|18
1723560930000|2024-08-13 14:55:30|190400.2|190275.2|190400.3|190275.3|190401.6|190276.6|190398.2|190273.2|11
1723560940000|2024-08-13 14:55:40|190403.3|190278.3|190526|190401|190533.5|190408.5|190403.3|190278.3|31
1723560950000|2024-08-13 14:55:50|190524.6|190399.6|190499.7|190374.7|190539.2|190414.2|190496.9|190371.9|28
1723560960000|2024-08-13 14:56:00|190500.3|190375.3|190476.9|190351.9|190500.3|190375.3|190472.6|190347.6|19
1723560970000|2024-08-13 14:56:10|190480.4|190355.4|190473.1|190348.1|190484.4|190359.4|190443.5|190318.5|12
1723560980000|2024-08-13 14:56:20|190474.2|190349.2|190483.4|190358.4|190485.2|190360.2|190473.5|190348.5|10
1723560990000|2024-08-13 14:56:30|190481.8|190356.8|190474.8|190349.8|190481.8|190356.8|190471.3|190346.3|14
1723561000000|2024-08-13 14:56:40|190476.9|190351.9|190471.9|190346.9|190481.9|190356.9|190471.4|190346.4|15
1723561010000|2024-08-13 14:56:50|190472.8|190347.8|190470.7|190345.7|190474.1|190349.1|190470.2|190345.2|8
1723561020000|2024-08-13 14:57:00|190469|190344|190473|190348|190479|190354|190434.3|190309.3|19
1723561030000|2024-08-13 14:57:10|190474.2|190349.2|190454.1|190329.1|190474.2|190349.2|190453.8|190328.8|20
1723561040000|2024-08-13 14:57:20|190458.4|190333.4|190418.6|190293.6|190458.4|190333.4|190410.4|190285.4|24
1723561050000|2024-08-13 14:57:30|190417.6|190292.6|190424.4|190299.4|190425.4|190300.4|190416.2|190291.2|27
1723561060000|2024-08-13 14:57:40|190423.6|190298.6|190422.4|190297.4|190425.5|190300.5|190417.8|190292.8|18
1723561070000|2024-08-13 14:57:50|190423.4|190298.4|190430.1|190305.1|190443.4|190318.4|190422.5|190297.5|24
1723561080000|2024-08-13 14:58:00|190431.2|190306.2|190439.3|190314.3|190443.7|190318.7|190431.2|190306.2|19
1723561090000|2024-08-13 14:58:10|190438.5|190313.5|190441.4|190316.4|190445.2|190320.2|190438.5|190313.5|17
1723561100000|2024-08-13 14:58:20|190454.6|190329.6|190444.1|190319.1|190460|190335|190443.6|190318.6|31
1723561110000|2024-08-13 14:58:30|190445.4|190320.4|190448.5|190323.5|190448.5|190323.5|190443.2|190318.2|12
1723561120000|2024-08-13 14:58:40|190447.9|190322.9|190430.9|190305.9|190447.9|190322.9|190428.4|190303.4|20
1723561130000|2024-08-13 14:58:50|190422.1|190297.1|190435.5|190310.5|190435.9|190310.9|190422.1|190297.1|14
1723561140000|2024-08-13 14:59:00|190434.1|190309.1|190442.5|190317.5|190444.1|190319.1|190434.1|190309.1|13
1723561150000|2024-08-13 14:59:10|190475.6|190350.6|190445.5|190320.5|190475.6|190350.6|190443.3|190318.3|16
1723561160000|2024-08-13 14:59:20|190443.7|190318.7|190482.2|190357.2|190488.5|190363.5|190442.9|190317.9|15
1723561170000|2024-08-13 14:59:30|190483.2|190358.2|190485.5|190360.5|190485.6|190360.6|190475.1|190350.1|17
1723561180000|2024-08-13 14:59:40|190483.1|190358.1|190459.4|190334.4|190498.7|190373.7|190457.9|190332.9|16
1723561190000|2024-08-13 14:59:50|190457.3|190332.3|190440.2|190315.2|190460|190335|190430.6|190305.6|17
1723561200000|2024-08-13 15:00:00|190438.9|190313.9|190420.6|190295.6|190438.9|190313.9|190400.5|190275.5|27
1723561210000|2024-08-13 15:00:10|190420.2|190295.2|190434.4|190309.4|190443|190318|190418.1|190293.1|17
1723561220000|2024-08-13 15:00:20|190435|190310|190445.3|190320.3|190452.2|190327.2|190435|190310|18
1723561230000|2024-08-13 15:00:30|190444.5|190319.5|190421.3|190296.3|190448.1|190323.1|190412.4|190287.4|13
1723561240000|2024-08-13 15:00:40|190420.4|190295.4|190453.6|190328.6|190453.6|190328.6|190419.2|190294.2|4
1723561250000|2024-08-13 15:00:50|190453.5|190328.5|190507.2|190382.2|190507.2|190382.2|190452.8|190327.8|23
1723561260000|2024-08-13 15:01:00|190503.3|190378.3|190510|190385|190513.3|190388.3|190495.2|190370.2|22
1723561270000|2024-08-13 15:01:10|190518.9|190393.9|190545.4|190420.4|190548.8|190423.8|190518.6|190393.6|26
1723561280000|2024-08-13 15:01:20|190546.7|190421.7|190546.8|190421.8|190555.3|190430.3|190536.1|190411.1|32
1723561290000|2024-08-13 15:01:30|190548.3|190423.3|190548.6|190423.6|190550.8|190425.8|190544.1|190419.1|31
1723561300000|2024-08-13 15:01:40|190547.4|190422.4|190549.4|190424.4|190551|190426|190544.8|190419.8|25
1723561310000|2024-08-13 15:01:50|190550.3|190425.3|190531.3|190406.3|190563.1|190438.1|190512.4|190387.4|20
1723561320000|2024-08-13 15:02:00|190524.3|190399.3|190551.3|190426.3|190552.2|190427.2|190517.5|190392.5|30
1723561330000|2024-08-13 15:02:10|190552.5|190427.5|190555|190430|190555|190430|190549.3|190424.3|24
1723561340000|2024-08-13 15:02:20|190558.7|190433.7|190499|190374|190559.8|190434.8|190490.5|190365.5|25
1723561350000|2024-08-13 15:02:30|190500.2|190375.2|190468.1|190343.1|190503|190378|190453.6|190328.6|32
1723561360000|2024-08-13 15:02:40|190469.3|190344.3|190471.6|190346.6|190475.6|190350.6|190466.7|190341.7|26
1723561370000|2024-08-13 15:02:50|190472|190347|190446.7|190321.7|190472|190347|190445.2|190320.2|22
1723561380000|2024-08-13 15:03:00|190446.6|190321.6|190452.5|190327.5|190454.7|190329.7|190445.6|190320.6|22
1723561390000|2024-08-13 15:03:10|190451|190326|190448.2|190323.2|190451|190326|190448.1|190323.1|5
1723561400000|2024-08-13 15:03:20|190447.2|190322.2|190423.2|190298.2|190447.2|190322.2|190391.6|190266.6|28
1723561410000|2024-08-13 15:03:30|190424.9|190299.9|190416.3|190291.3|190427.7|190302.7|190411.8|190286.8|17
1723561420000|2024-08-13 15:03:40|190417.4|190292.4|190418.7|190293.7|190420.2|190295.2|190415|190290|14
1723561430000|2024-08-13 15:03:50|190419|190294|190455.2|190330.2|190455.9|190330.9|190419|190294|15
1723561440000|2024-08-13 15:04:00|190453.8|190328.8|190457.5|190332.5|190469.2|190344.2|190452.6|190327.6|17
1723561450000|2024-08-13 15:04:10|190455.7|190330.7|190466.2|190341.2|190468.5|190343.5|190448.3|190323.3|13
1723561460000|2024-08-13 15:04:20|190467.3|190342.3|190491.2|190366.2|190493.1|190368.1|190449.2|190324.2|14
1723561470000|2024-08-13 15:04:30|190489.3|190364.3|190488.9|190363.9|190491.7|190366.7|190488.7|190363.7|8
1723561480000|2024-08-13 15:04:40|190490.4|190365.4|190490|190365|190490.4|190365.4|190489.4|190364.4|4
1723561490000|2024-08-13 15:04:50|190489.2|190364.2|190428.3|190303.3|190489.2|190364.2|190427|190302|26
1723561500000|2024-08-13 15:05:00|190417.2|190292.2|190416.7|190291.7|190435.3|190310.3|190415.5|190290.5|22
1723561510000|2024-08-13 15:05:10|190418.4|190293.4|190429.6|190304.6|190429.6|190304.6|190415.7|190290.7|24
1723561520000|2024-08-13 15:05:20|190428.6|190303.6|190439.8|190314.8|190441.6|190316.6|190423.6|190298.6|18
1723561530000|2024-08-13 15:05:30|190440.8|190315.8|190404.1|190279.1|190448.7|190323.7|190399.8|190274.8|13
1723561540000|2024-08-13 15:05:40|190404.4|190279.4|190412.5|190287.5|190415.4|190290.4|190401.7|190276.7|21
1723561550000|2024-08-13 15:05:50|190411.3|190286.3|190379.9|190254.9|190411.3|190286.3|190379.9|190254.9|25
1723561560000|2024-08-13 15:06:00|190380.5|190255.5|190345.5|190220.5|190380.5|190255.5|190341.4|190216.4|32
1723561570000|2024-08-13 15:06:10|190344.1|190219.1|190349.3|190224.3|190349.3|190224.3|190341.9|190216.9|9
1723561580000|2024-08-13 15:06:20|190348.3|190223.3|190344|190219|190348.3|190223.3|190342.5|190217.5|7
1723561590000|2024-08-13 15:06:30|190343.1|190218.1|190346|190221|190346.8|190221.8|190341.6|190216.6|16
1723561600000|2024-08-13 15:06:40|190346.1|190221.1|190347|190222|190347|190222|190341.7|190216.7|9
1723561610000|2024-08-13 15:06:50|190345.7|190220.7|190347.1|190222.1|190347.2|190222.2|190345.7|190220.7|4
1723561620000|2024-08-13 15:07:00|190347.9|190222.9|190366|190241|190369.7|190244.7|190346.2|190221.2|19
1723561630000|2024-08-13 15:07:10|190364.8|190239.8|190305.9|190180.9|190364.8|190239.8|190300|190175|18
1723561640000|2024-08-13 15:07:20|190302.1|190177.1|190306.4|190181.4|190308.8|190183.8|190295.6|190170.6|15
1723561650000|2024-08-13 15:07:30|190307.3|190182.3|190307|190182|190307.8|190182.8|190298.4|190173.4|16
1723561660000|2024-08-13 15:07:40|190304.2|190179.2|190380|190255|190381.5|190256.5|190304.2|190179.2|33
1723561670000|2024-08-13 15:07:50|190378|190253|190357.6|190232.6|190378|190253|190355.9|190230.9|21
1723561680000|2024-08-13 15:08:00|190356.7|190231.7|190358.6|190233.6|190359.6|190234.6|190352.8|190227.8|20
1723561690000|2024-08-13 15:08:10|190357.6|190232.6|190355.5|190230.5|190359.4|190234.4|190349.2|190224.2|19
1723561700000|2024-08-13 15:08:20|190353|190228|190361|190236|190365|190240|190350.2|190225.2|20
1723561710000|2024-08-13 15:08:30|190362.2|190237.2|190363.5|190238.5|190365.3|190240.3|190355.5|190230.5|22
1723561720000|2024-08-13 15:08:40|190363.7|190238.7|190415|190290|190421.6|190296.6|190362.7|190237.7|14
1723561730000|2024-08-13 15:08:50|190412.6|190287.6|190424.6|190299.6|190424.6|190299.6|190405.5|190280.5|21
1723561740000|2024-08-13 15:09:00|190424.8|190299.8|190421.4|190296.4|190424.8|190299.8|190417|190292|15
1723561750000|2024-08-13 15:09:10|190420.4|190295.4|190421.3|190296.3|190422.7|190297.7|190419.7|190294.7|18
1723561760000|2024-08-13 15:09:20|190421.2|190296.2|190421.9|190296.9|190423.8|190298.8|190420.2|190295.2|15
1723561770000|2024-08-13 15:09:30|190422.9|190297.9|190454.1|190329.1|190455.2|190330.2|190422.9|190297.9|17
1723561780000|2024-08-13 15:09:40|190460.9|190335.9|190457.9|190332.9|190460.9|190335.9|190453.9|190328.9|20
1723561790000|2024-08-13 15:09:50|190457.1|190332.1|190458.7|190333.7|190460.9|190335.9|190455.7|190330.7|21
1723561800000|2024-08-13 15:10:00|190460.6|190335.6|190557|190432|190569.1|190444.1|190458.1|190333.1|21
1723561810000|2024-08-13 15:10:10|190565.9|190440.9|190549.6|190424.6|190565.9|190440.9|190535.1|190410.1|31
1723561820000|2024-08-13 15:10:20|190549|190424|190535.2|190410.2|190558.6|190433.6|190535.2|190410.2|20
1723561830000|2024-08-13 15:10:30|190536.4|190411.4|190526.6|190401.6|190536.4|190411.4|190522.7|190397.7|14
1723561840000|2024-08-13 15:10:40|190529.7|190404.7|190527.9|190402.9|190530.1|190405.1|190527|190402|4
1723561850000|2024-08-13 15:10:50|190529.9|190404.9|190548.7|190423.7|190556.3|190431.3|190529.9|190404.9|9
1723561860000|2024-08-13 15:11:00|190550.3|190425.3|190508.7|190383.7|190556.4|190431.4|190494.4|190369.4|18
1723561870000|2024-08-13 15:11:10|190509.8|190384.8|190500.4|190375.4|190509.8|190384.8|190495.6|190370.6|9
1723561880000|2024-08-13 15:11:20|190501.1|190376.1|190514.4|190389.4|190518.8|190393.8|190501.1|190376.1|13
1723561890000|2024-08-13 15:11:30|190515.3|190390.3|190514.6|190389.6|190518.4|190393.4|190514.6|190389.6|6
1723561900000|2024-08-13 15:11:40|190513.5|190388.5|190515.4|190390.4|190522.7|190397.7|190513.5|190388.5|7
1723561910000|2024-08-13 15:11:50|190516|190391|190515.2|190390.2|190521.1|190396.1|190515.1|190390.1|10
1723561920000|2024-08-13 15:12:00|190514.6|190389.6|190515|190390|190515|190390|190513.5|190388.5|3
1723561930000|2024-08-13 15:12:10|190514.4|190389.4|190515.1|190390.1|190516.2|190391.2|190514.4|190389.4|5
1723561940000|2024-08-13 15:12:20|190514.5|190389.5|190441.3|190316.3|190514.5|190389.5|190441.3|190316.3|11
1723561950000|2024-08-13 15:12:30|190438.7|190313.7|190430.7|190305.7|190438.7|190313.7|190428|190303|10
1723561960000|2024-08-13 15:12:40|190431.5|190306.5|190430.8|190305.8|190432.4|190307.4|190430.8|190305.8|4
1723561970000|2024-08-13 15:12:50|190431.1|190306.1|190408.8|190283.8|190432.5|190307.5|190408.8|190283.8|23
1723561980000|2024-08-13 15:13:00|190410.5|190285.5|190376.9|190251.9|190411.9|190286.9|190373.6|190248.6|16
1723561990000|2024-08-13 15:13:10|190378.8|190253.8|190432.3|190307.3|190434.4|190309.4|190377|190252|18
1723562000000|2024-08-13 15:13:20|190433.7|190308.7|190347.2|190222.2|190434.6|190309.6|190340.8|190215.8|27
1723562010000|2024-08-13 15:13:30|190347.3|190222.3|190301.8|190176.8|190347.7|190222.7|190294.7|190169.7|32
1723562020000|2024-08-13 15:13:40|190300.2|190175.2|190386|190261|190386|190261|190300.2|190175.2|28
1723562030000|2024-08-13 15:13:50|190380.3|190255.3|190417.2|190292.2|190421.5|190296.5|190380.3|190255.3|18
1723562040000|2024-08-13 15:14:00|190416|190291|190417.1|190292.1|190418.6|190293.6|190415.8|190290.8|15
1723562050000|2024-08-13 15:14:10|190415.1|190290.1|190397.6|190272.6|190416.4|190291.4|190394.2|190269.2|22
1723562060000|2024-08-13 15:14:20|190398.3|190273.3|190397.6|190272.6|190399.1|190274.1|190393.7|190268.7|29
1723562070000|2024-08-13 15:14:30|190398.9|190273.9|190409.8|190284.8|190413|190288|190393.3|190268.3|23
1723562080000|2024-08-13 15:14:40|190410.5|190285.5|190407.3|190282.3|190438.1|190313.1|190404.1|190279.1|23
1723562090000|2024-08-13 15:14:50|190411.9|190286.9|190433.5|190308.5|190434.6|190309.6|190410.4|190285.4|19
1723562100000|2024-08-13 15:15:00|190432.3|190307.3|190412.5|190287.5|190448|190323|190406.3|190281.3|20
1723562110000|2024-08-13 15:15:10|190412.2|190287.2|190411.2|190286.2|190430.8|190305.8|190408.2|190283.2|31
1723562120000|2024-08-13 15:15:20|190410.2|190285.2|190414|190289|190416|190291|190410.2|190285.2|22
1723562130000|2024-08-13 15:15:30|190413|190288|190411.6|190286.6|190413|190288|190411.6|190286.6|10
1723562140000|2024-08-13 15:15:40|190411.2|190286.2|190415.8|190290.8|190417.2|190292.2|190411.2|190286.2|18
1723562150000|2024-08-13 15:15:50|190415.5|190290.5|190436.4|190311.4|190438.8|190313.8|190415|190290|22
1723562160000|2024-08-13 15:16:00|190433.2|190308.2|190432.9|190307.9|190436.2|190311.2|190428.7|190303.7|21
1723562170000|2024-08-13 15:16:10|190434.1|190309.1|190453.6|190328.6|190464.3|190339.3|190432.1|190307.1|17
1723562180000|2024-08-13 15:16:20|190454.5|190329.5|190383.9|190258.9|190454.5|190329.5|190376.9|190251.9|28
1723562190000|2024-08-13 15:16:30|190386.4|190261.4|190381|190256|190393.1|190268.1|190379.6|190254.6|17
1723562200000|2024-08-13 15:16:40|190382|190257|190383.8|190258.8|190384.7|190259.7|190380.3|190255.3|13
1723562210000|2024-08-13 15:16:50|190382.6|190257.6|190393.6|190268.6|190400.5|190275.5|190376.6|190251.6|18
1723562220000|2024-08-13 15:17:00|190395.3|190270.3|190374.1|190249.1|190398.6|190273.6|190374.1|190249.1|12
1723562230000|2024-08-13 15:17:10|190371.7|190246.7|190372.8|190247.8|190373.6|190248.6|190370.6|190245.6|12
1723562240000|2024-08-13 15:17:20|190372.4|190247.4|190374.3|190249.3|190381.7|190256.7|190371|190246|25
1723562250000|2024-08-13 15:17:30|190375.1|190250.1|190373.9|190248.9|190375.5|190250.5|190373.2|190248.2|15
1723562260000|2024-08-13 15:17:40|190373.5|190248.5|190354.7|190229.7|190379.2|190254.2|190350.5|190225.5|28
1723562270000|2024-08-13 15:17:50|190354|190229|190352|190227|190378.9|190253.9|190352|190227|26
1723562280000|2024-08-13 15:18:00|190350.6|190225.6|190374.4|190249.4|190378.6|190253.6|190350.6|190225.6|21
1723562290000|2024-08-13 15:18:10|190375.9|190250.9|190371.5|190246.5|190379.8|190254.8|190370.8|190245.8|14
1723562300000|2024-08-13 15:18:20|190370.7|190245.7|190368.6|190243.6|190376.4|190251.4|190368.3|190243.3|17
1723562310000|2024-08-13 15:18:30|190368.5|190243.5|190369.1|190244.1|190370|190245|190367|190242|17
1723562320000|2024-08-13 15:18:40|190370|190245|190339.8|190214.8|190370|190245|190339.8|190214.8|23
1723562330000|2024-08-13 15:18:50|190340|190215|190342.4|190217.4|190343.9|190218.9|190340|190215|14
1723562340000|2024-08-13 15:19:00|190343.1|190218.1|190307.4|190182.4|190344.2|190219.2|190302.3|190177.3|20
1723562350000|2024-08-13 15:19:10|190308.2|190183.2|190307.9|190182.9|190309.2|190184.2|190306.6|190181.6|20
1723562360000|2024-08-13 15:19:20|190306.8|190181.8|190309.6|190184.6|190309.6|190184.6|190306.7|190181.7|11
1723562370000|2024-08-13 15:19:30|190308.7|190183.7|190316.5|190191.5|190317.2|190192.2|190308.5|190183.5|17
1723562380000|2024-08-13 15:19:40|190317.4|190192.4|190365|190240|190365.8|190240.8|190316.5|190191.5|24
1723562390000|2024-08-13 15:19:50|190365.7|190240.7|190369|190244|190371.6|190246.6|190363.9|190238.9|19
1723562400000|2024-08-13 15:20:00|190375.3|190250.3|190335.8|190210.8|190375.3|190250.3|190335.8|190210.8|22
1723562410000|2024-08-13 15:20:10|190335.5|190210.5|190338.2|190213.2|190346.9|190221.9|190335.5|190210.5|23
1723562420000|2024-08-13 15:20:20|190339.1|190214.1|190336.9|190211.9|190339.1|190214.1|190327.6|190202.6|12
1723562430000|2024-08-13 15:20:30|190336.2|190211.2|190336.4|190211.4|190336.4|190211.4|190333.8|190208.8|13
1723562440000|2024-08-13 15:20:40|190335.8|190210.8|190332.4|190207.4|190338.4|190213.4|190325.2|190200.2|15
1723562450000|2024-08-13 15:20:50|190331.7|190206.7|190340.2|190215.2|190341.1|190216.1|190329.6|190204.6|6
1723562460000|2024-08-13 15:21:00|190341.3|190216.3|190339.8|190214.8|190341.5|190216.5|190339.6|190214.6|14
1723562470000|2024-08-13 15:21:10|190340.7|190215.7|190343.4|190218.4|190343.4|190218.4|190340|190215|12
1723562480000|2024-08-13 15:21:20|190344.2|190219.2|190342.8|190217.8|190348.7|190223.7|190334.9|190209.9|12
1723562490000|2024-08-13 15:21:30|190344.2|190219.2|190343.7|190218.7|190344.5|190219.5|190342.8|190217.8|16
1723562500000|2024-08-13 15:21:40|190342.6|190217.6|190345.6|190220.6|190349.7|190224.7|190342.5|190217.5|23
1723562510000|2024-08-13 15:21:50|190344.7|190219.7|190340.9|190215.9|190347.7|190222.7|190339.9|190214.9|21
1723562520000|2024-08-13 15:22:00|190344.6|190219.6|190339.3|190214.3|190346.3|190221.3|190337.3|190212.3|19
1723562530000|2024-08-13 15:22:10|190345.9|190220.9|190339.4|190214.4|190345.9|190220.9|190337.3|190212.3|21
1723562540000|2024-08-13 15:22:20|190338.4|190213.4|190339.6|190214.6|190342.1|190217.1|190338.3|190213.3|17
1723562550000|2024-08-13 15:22:30|190341.3|190216.3|190338.9|190213.9|190341.3|190216.3|190337.7|190212.7|19
1723562560000|2024-08-13 15:22:40|190338.3|190213.3|190337.9|190212.9|190339.3|190214.3|190337.5|190212.5|14
1723562570000|2024-08-13 15:22:50|190338.9|190213.9|190335.4|190210.4|190338.9|190213.9|190334.9|190209.9|17
1723562580000|2024-08-13 15:23:00|190336.5|190211.5|190307.8|190182.8|190337.9|190212.9|190303.2|190178.2|26
1723562590000|2024-08-13 15:23:10|190309.5|190184.5|190303.4|190178.4|190309.5|190184.5|190302.4|190177.4|17
1723562600000|2024-08-13 15:23:20|190302.4|190177.4|190303.8|190178.8|190307.8|190182.8|190301.8|190176.8|17
1723562610000|2024-08-13 15:23:30|190305.1|190180.1|190306.4|190181.4|190309.6|190184.6|190305.1|190180.1|10
1723562620000|2024-08-13 15:23:40|190307.5|190182.5|190310.4|190185.4|190311.4|190186.4|190306.4|190181.4|25
1723562630000|2024-08-13 15:23:50|190311|190186|190310.5|190185.5|190312.2|190187.2|190310.4|190185.4|13
1723562640000|2024-08-13 15:24:00|190313.6|190188.6|190437.9|190312.9|190455.9|190330.9|190313.6|190188.6|36
1723562650000|2024-08-13 15:24:10|190438.3|190313.3|190411.6|190286.6|190452|190327|190411.6|190286.6|27
1723562660000|2024-08-13 15:24:20|190412|190287|190414.9|190289.9|190417.2|190292.2|190408.8|190283.8|20
1723562670000|2024-08-13 15:24:30|190424.3|190299.3|190414.7|190289.7|190430.8|190305.8|190413.9|190288.9|26
1723562680000|2024-08-13 15:24:40|190412|190287|190400.7|190275.7|190412|190287|190399.9|190274.9|11
1723562690000|2024-08-13 15:24:50|190402.2|190277.2|190405|190280|190406.7|190281.7|190402.2|190277.2|11
1723562700000|2024-08-13 15:25:00|190405.7|190280.7|190445.7|190320.7|190448.4|190323.4|190404.5|190279.5|21
1723562710000|2024-08-13 15:25:10|190447|190322|190479.7|190354.7|190480.7|190355.7|190447|190322|30
1723562720000|2024-08-13 15:25:20|190482.1|190357.1|190479.6|190354.6|190487.9|190362.9|190473.9|190348.9|17
1723562730000|2024-08-13 15:25:30|190479.8|190354.8|190558.1|190433.1|190601.8|190476.8|190475.9|190350.9|25
1723562740000|2024-08-13 15:25:40|190557|190432|190553.6|190428.6|190557|190432|190542.3|190417.3|22
1723562750000|2024-08-13 15:25:50|190552.7|190427.7|190623.7|190498.7|190631.9|190506.9|190552.2|190427.2|25
1723562760000|2024-08-13 15:26:00|190606.5|190481.5|190594.9|190469.9|190613.8|190488.8|190594.9|190469.9|21
1723562770000|2024-08-13 15:26:10|190593.7|190468.7|190628.1|190503.1|190628.1|190503.1|190584.8|190459.8|17
1723562780000|2024-08-13 15:26:20|190623.4|190498.4|190631.9|190506.9|190633.4|190508.4|190621.6|190496.6|29
1723562790000|2024-08-13 15:26:30|190632.9|190507.9|190640.8|190515.8|190646.4|190521.4|190631.7|190506.7|16
1723562800000|2024-08-13 15:26:40|190642|190517|190645.3|190520.3|190654|190529|190641.2|190516.2|20
1723562810000|2024-08-13 15:26:50|190645.7|190520.7|190648.5|190523.5|190650.1|190525.1|190641.1|190516.1|16
1723562820000|2024-08-13 15:27:00|190649.3|190524.3|190708.1|190583.1|190711.9|190586.9|190649.3|190524.3|29
1723562830000|2024-08-13 15:27:10|190708.2|190583.2|190692.9|190567.9|190711.3|190586.3|190688.4|190563.4|26
1723562840000|2024-08-13 15:27:20|190694|190569|190728.4|190603.4|190728.4|190603.4|190692.7|190567.7|26
1723562850000|2024-08-13 15:27:30|190727.6|190602.6|190786.7|190661.7|190832.2|190707.2|190727.6|190602.6|31
1723562860000|2024-08-13 15:27:40|190784.2|190659.2|190804.5|190679.5|190805.4|190680.4|190780.1|190655.1|33
1723562870000|2024-08-13 15:27:50|190803.8|190678.8|190798.2|190673.2|190806.1|190681.1|190786.9|190661.9|25
1723562880000|2024-08-13 15:28:00|190799.2|190674.2|190810.7|190685.7|190817.7|190692.7|190784.2|190659.2|34
1723562890000|2024-08-13 15:28:10|190810.1|190685.1|190747.9|190622.9|190812.3|190687.3|190746.7|190621.7|16
1723562900000|2024-08-13 15:28:20|190747.5|190622.5|190736|190611|190755.4|190630.4|190733.9|190608.9|24
1723562910000|2024-08-13 15:28:30|190736.1|190611.1|190686.1|190561.1|190737|190612|190685.5|190560.5|26
1723562920000|2024-08-13 15:28:40|190687.4|190562.4|190689.2|190564.2|190689.2|190564.2|190685.7|190560.7|8
1723562930000|2024-08-13 15:28:50|190694.5|190569.5|190701.4|190576.4|190708.4|190583.4|190694.5|190569.5|26
1723562940000|2024-08-13 15:29:00|190700.2|190575.2|190671.1|190546.1|190718.1|190593.1|190658.7|190533.7|36
1723562950000|2024-08-13 15:29:10|190671|190546|190673|190548|190673|190548|190667.3|190542.3|13
1723562960000|2024-08-13 15:29:20|190674.4|190549.4|190677.7|190552.7|190677.7|190552.7|190671.9|190546.9|20
1723562970000|2024-08-13 15:29:30|190678.9|190553.9|190744.4|190619.4|190745.6|190620.6|190677.2|190552.2|26
1723562980000|2024-08-13 15:29:40|190756|190631|190762|190637|190762|190637|190751.5|190626.5|16
1723562990000|2024-08-13 15:29:50|190763.5|190638.5|190781.6|190656.6|190784.4|190659.4|190763.5|190638.5|25
1723563000000|2024-08-13 15:30:00|190789.5|190664.5|190807.8|190682.8|190822.5|190697.5|190789.5|190664.5|24
1723563010000|2024-08-13 15:30:10|190805.9|190680.9|190780.3|190655.3|190808.4|190683.4|190769.7|190644.7|30
1723563020000|2024-08-13 15:30:20|190781.1|190656.1|190781.5|190656.5|190783.1|190658.1|190779.4|190654.4|19
1723563030000|2024-08-13 15:30:30|190778.9|190653.9|190734.8|190609.8|190781.6|190656.6|190729.1|190604.1|20
1723563040000|2024-08-13 15:30:40|190735.3|190610.3|190734.3|190609.3|190735.3|190610.3|190731.5|190606.5|10
1723563050000|2024-08-13 15:30:50|190733.6|190608.6|190741.1|190616.1|190741.1|190616.1|190733|190608|10
1723563060000|2024-08-13 15:31:00|190740.6|190615.6|190724.4|190599.4|190749.9|190624.9|190724.1|190599.1|29
1723563070000|2024-08-13 15:31:10|190723.4|190598.4|190726.7|190601.7|190728.2|190603.2|190723.4|190598.4|25
1723563080000|2024-08-13 15:31:20|190726.8|190601.8|190792.6|190667.6|190795.5|190670.5|190725.5|190600.5|26
1723563090000|2024-08-13 15:31:30|190795.2|190670.2|190824|190699|190827.3|190702.3|190795.2|190670.2|31
1723563100000|2024-08-13 15:31:40|190826.7|190701.7|190812|190687|190826.7|190701.7|190805.2|190680.2|15
1723563110000|2024-08-13 15:31:50|190812.6|190687.6|190810.2|190685.2|190816.5|190691.5|190810.2|190685.2|15
1723563120000|2024-08-13 15:32:00|190809.4|190684.4|190809.4|190684.4|190809.4|190684.4|190809.4|190684.4|1
1723563130000|2024-08-13 15:32:10|190810.7|190685.7|190810.3|190685.3|190810.7|190685.7|190809.6|190684.6|5
1723563140000|2024-08-13 15:32:20|190809.5|190684.5|190815.4|190690.4|190819.2|190694.2|190809.5|190684.5|9
1723563150000|2024-08-13 15:32:30|190813.9|190688.9|190817.6|190692.6|190817.6|190692.6|190813.9|190688.9|8
1723563160000|2024-08-13 15:32:40|190819.1|190694.1|190835.5|190710.5|190839.7|190714.7|190816.7|190691.7|11
1723563170000|2024-08-13 15:32:50|190834.2|190709.2|190811.6|190686.6|190835.3|190710.3|190794.4|190669.4|26
1723563180000|2024-08-13 15:33:00|190812.3|190687.3|190796.6|190671.6|190812.3|190687.3|190792.3|190667.3|22
1723563190000|2024-08-13 15:33:10|190795.3|190670.3|190798.6|190673.6|190802.1|190677.1|190795.3|190670.3|15
1723563200000|2024-08-13 15:33:20|190797.9|190672.9|190804.7|190679.7|190804.8|190679.8|190786.9|190661.9|9
1723563210000|2024-08-13 15:33:30|190804.3|190679.3|190757.8|190632.8|190804.8|190679.8|190756.5|190631.5|7
1723563220000|2024-08-13 15:33:40|190757.1|190632.1|190728.9|190603.9|190758.2|190633.2|190726.5|190601.5|16
1723563230000|2024-08-13 15:33:50|190730|190605|190730.2|190605.2|190731.4|190606.4|190724.6|190599.6|18
1723563240000|2024-08-13 15:34:00|190731.1|190606.1|190728.2|190603.2|190740|190615|190726.9|190601.9|26
1723563250000|2024-08-13 15:34:10|190726.9|190601.9|190722.5|190597.5|190728.7|190603.7|190721.2|190596.2|23
1723563260000|2024-08-13 15:34:20|190721.8|190596.8|190722.1|190597.1|190724.8|190599.8|190721.3|190596.3|22
1723563270000|2024-08-13 15:34:30|190724.5|190599.5|190724.3|190599.3|190727.9|190602.9|190721.7|190596.7|16
1723563280000|2024-08-13 15:34:40|190723.5|190598.5|190719.9|190594.9|190725|190600|190718.9|190593.9|21
1723563290000|2024-08-13 15:34:50|190719.1|190594.1|190719|190594|190720.8|190595.8|190719|190594|17
1723563300000|2024-08-13 15:35:00|190725.5|190600.5|190723.7|190598.7|190725.5|190600.5|190721.2|190596.2|13
1723563310000|2024-08-13 15:35:10|190724.6|190599.6|190728.8|190603.8|190730.3|190605.3|190724.6|190599.6|9
1723563320000|2024-08-13 15:35:20|190726.7|190601.7|190798|190673|190799.6|190674.6|190725.8|190600.8|13
1723563330000|2024-08-13 15:35:30|190799.2|190674.2|190833.2|190708.2|190836|190711|190799.2|190674.2|15
1723563340000|2024-08-13 15:35:40|190834.3|190709.3|190828.5|190703.5|190835.3|190710.3|190827.5|190702.5|6
1723563350000|2024-08-13 15:35:50|190827.6|190702.6|190828.4|190703.4|190828.4|190703.4|190827.6|190702.6|2
1723563360000|2024-08-13 15:36:00|190829.5|190704.5|190829.9|190704.9|190829.9|190704.9|190824.7|190699.7|7
1723563370000|2024-08-13 15:36:10|190828|190703|190825.6|190700.6|190828.5|190703.5|190825.5|190700.5|8
1723563380000|2024-08-13 15:36:20|190828.6|190703.6|190827.8|190702.8|190830.1|190705.1|190826.5|190701.5|13
1723563390000|2024-08-13 15:36:30|190827.2|190702.2|190826|190701|190830.5|190705.5|190824.1|190699.1|9
1723563400000|2024-08-13 15:36:40|190827.4|190702.4|190841.6|190716.6|190844.9|190719.9|190827.4|190702.4|15
1723563410000|2024-08-13 15:36:50|190842.8|190717.8|190844.2|190719.2|190845.2|190720.2|190841.6|190716.6|14
1723563420000|2024-08-13 15:37:00|190848.1|190723.1|190855.6|190730.6|190857|190732|190848.1|190723.1|13
1723563430000|2024-08-13 15:37:10|190851.5|190726.5|190848.8|190723.8|190852.1|190727.1|190847.9|190722.9|9
1723563440000|2024-08-13 15:37:20|190849.8|190724.8|190843.6|190718.6|190849.8|190724.8|190843.6|190718.6|7
1723563450000|2024-08-13 15:37:30|190841.9|190716.9|190816.1|190691.1|190841.9|190716.9|190811.6|190686.6|15
1723563460000|2024-08-13 15:37:40|190817.7|190692.7|190810.4|190685.4|190823.4|190698.4|190810.4|190685.4|10
1723563470000|2024-08-13 15:37:50|190808.8|190683.8|190737.5|190612.5|190808.8|190683.8|190737.5|190612.5|11
1723563480000|2024-08-13 15:38:00|190743.7|190618.7|190703.6|190578.6|190743.7|190618.7|190687.6|190562.6|24
1723563490000|2024-08-13 15:38:10|190703.4|190578.4|190685.6|190560.6|190703.4|190578.4|190684.5|190559.5|12
1723563500000|2024-08-13 15:38:20|190687.3|190562.3|190685.9|190560.9|190687.3|190562.3|190685.9|190560.9|2
1723563510000|2024-08-13 15:38:30|190684.5|190559.5|190680.3|190555.3|190684.5|190559.5|190676.1|190551.1|6
1723563520000|2024-08-13 15:38:40|190677.5|190552.5|190679|190554|190679|190554|190666.9|190541.9|11
1723563530000|2024-08-13 15:38:50|190677.9|190552.9|190631.8|190506.8|190677.9|190552.9|190630.1|190505.1|11
1723563540000|2024-08-13 15:39:00|190632.6|190507.6|190626.6|190501.6|190647.2|190522.2|190625.7|190500.7|21
1723563550000|2024-08-13 15:39:10|190628.4|190503.4|190648.4|190523.4|190649.4|190524.4|190627.5|190502.5|21
1723563560000|2024-08-13 15:39:20|190661.3|190536.3|190716|190591|190717.9|190592.9|190661.3|190536.3|20
1723563570000|2024-08-13 15:39:30|190714.2|190589.2|190712.2|190587.2|190716|190591|190708|190583|21
1723563580000|2024-08-13 15:39:40|190712.9|190587.9|190716.3|190591.3|190716.3|190591.3|190709.2|190584.2|19
1723563590000|2024-08-13 15:39:50|190714.3|190589.3|190720.5|190595.5|190721.8|190596.8|190709.7|190584.7|15
1723563600000|2024-08-13 15:40:00|190721.6|190596.6|190742.6|190617.6|190749|190624|190721.6|190596.6|27
1723563610000|2024-08-13 15:40:10|190741.4|190616.4|190741.6|190616.6|190744.2|190619.2|190740.5|190615.5|24
1723563620000|2024-08-13 15:40:20|190742.8|190617.8|190707.7|190582.7|190742.8|190617.8|190707.4|190582.4|19
1723563630000|2024-08-13 15:40:30|190709|190584|190712.6|190587.6|190714.7|190589.7|190706.4|190581.4|22
1723563640000|2024-08-13 15:40:40|190711.4|190586.4|190724.6|190599.6|190725.5|190600.5|190711.4|190586.4|11
1723563650000|2024-08-13 15:40:50|190723.5|190598.5|190796.3|190671.3|190798.1|190673.1|190723.5|190598.5|30
1723563660000|2024-08-13 15:41:00|190807.4|190682.4|190808.4|190683.4|190811.1|190686.1|190807.3|190682.3|7
1723563670000|2024-08-13 15:41:10|190809.1|190684.1|190820.3|190695.3|190821.2|190696.2|190804.8|190679.8|18
1723563680000|2024-08-13 15:41:20|190821.4|190696.4|190838.5|190713.5|190838.5|190713.5|190813.6|190688.6|23
1723563690000|2024-08-13 15:41:30|190839.5|190714.5|190806.9|190681.9|190847.8|190722.8|190801.1|190676.1|16
1723563700000|2024-08-13 15:41:40|190803.3|190678.3|190825.6|190700.6|190828.1|190703.1|190803.2|190678.2|12
1723563710000|2024-08-13 15:41:50|190826.4|190701.4|190839.1|190714.1|190839.4|190714.4|190823.9|190698.9|18
1723563720000|2024-08-13 15:42:00|190837.1|190712.1|190838.4|190713.4|190840.4|190715.4|190837.1|190712.1|14
1723563730000|2024-08-13 15:42:10|190839.3|190714.3|190824.9|190699.9|190847.5|190722.5|190819.6|190694.6|12
1723563740000|2024-08-13 15:42:20|190826.1|190701.1|190842.2|190717.2|190846.4|190721.4|190821.9|190696.9|20
1723563750000|2024-08-13 15:42:30|190840.9|190715.9|190818.6|190693.6|190840.9|190715.9|190816.8|190691.8|28
1723563760000|2024-08-13 15:42:40|190817.5|190692.5|190821.5|190696.5|190823|190698|190817.5|190692.5|12
1723563770000|2024-08-13 15:42:50|190820|190695|190802.6|190677.6|190822.5|190697.5|190791.6|190666.6|11
1723563780000|2024-08-13 15:43:00|190803.4|190678.4|190808.2|190683.2|190814.1|190689.1|190802.7|190677.7|23
1723563790000|2024-08-13 15:43:10|190807.3|190682.3|190817.2|190692.2|190817.2|190692.2|190793.5|190668.5|25
1723563800000|2024-08-13 15:43:20|190818.1|190693.1|190821.5|190696.5|190821.5|190696.5|190818.1|190693.1|6
1723563810000|2024-08-13 15:43:30|190820.5|190695.5|190823.1|190698.1|190824.4|190699.4|190820.5|190695.5|11
1723563820000|2024-08-13 15:43:40|190821.9|190696.9|190823|190698|190824.9|190699.9|190820.9|190695.9|17
1723563830000|2024-08-13 15:43:50|190823.8|190698.8|190836.3|190711.3|190837.9|190712.9|190821|190696|17
1723563840000|2024-08-13 15:44:00|190835.9|190710.9|190835.3|190710.3|190843.9|190718.9|190827|190702|24
1723563850000|2024-08-13 15:44:10|190837.2|190712.2|190837.7|190712.7|190837.7|190712.7|190834.5|190709.5|7
1723563860000|2024-08-13 15:44:20|190838.5|190713.5|190831.9|190706.9|190839.3|190714.3|190831.9|190706.9|11
1723563870000|2024-08-13 15:44:30|190831|190706|190825.5|190700.5|190832.9|190707.9|190825.5|190700.5|17
1723563880000|2024-08-13 15:44:40|190792.8|190667.8|190793.9|190668.9|190802.7|190677.7|190792.8|190667.8|22
1723563890000|2024-08-13 15:44:50|190793.3|190668.3|190781.3|190656.3|190793.3|190668.3|190778.4|190653.4|12
1723563900000|2024-08-13 15:45:00|190779.3|190654.3|190762.4|190637.4|190780.3|190655.3|190758.4|190633.4|9
1723563910000|2024-08-13 15:45:10|190760.4|190635.4|190763.1|190638.1|190769.5|190644.5|190760.4|190635.4|12
1723563920000|2024-08-13 15:45:20|190764.4|190639.4|190767.8|190642.8|190768.2|190643.2|190764.4|190639.4|9
1723563930000|2024-08-13 15:45:30|190768.4|190643.4|190753.1|190628.1|190768.4|190643.4|190748.8|190623.8|19
1723563940000|2024-08-13 15:45:40|190759.7|190634.7|190755.6|190630.6|190765.3|190640.3|190752.8|190627.8|17
1723563950000|2024-08-13 15:45:50|190755.3|190630.3|190737.5|190612.5|190757.2|190632.2|190720.1|190595.1|29
1723563960000|2024-08-13 15:46:00|190738.2|190613.2|190756.8|190631.8|190757.9|190632.9|190738.2|190613.2|22
1723563970000|2024-08-13 15:46:10|190757.6|190632.6|190757.6|190632.6|190758.4|190633.4|190754.9|190629.9|16
1723563980000|2024-08-13 15:46:20|190758.6|190633.6|190761.7|190636.7|190769.9|190644.9|190758.6|190633.6|18
1723563990000|2024-08-13 15:46:30|190762|190637|190747.9|190622.9|190762|190637|190737.3|190612.3|21
1723564000000|2024-08-13 15:46:40|190747.1|190622.1|190751.3|190626.3|190751.3|190626.3|190746.5|190621.5|12
1723564010000|2024-08-13 15:46:50|190750.5|190625.5|190766.9|190641.9|190767.1|190642.1|190750|190625|18
1723564020000|2024-08-13 15:47:00|190766.2|190641.2|190761.4|190636.4|190766.2|190641.2|190761.2|190636.2|19
1723564030000|2024-08-13 15:47:10|190740.6|190615.6|190729|190604|190743.7|190618.7|190721.2|190596.2|20
1723564040000|2024-08-13 15:47:20|190727.2|190602.2|190723|190598|190727.2|190602.2|190721.8|190596.8|14
1723564050000|2024-08-13 15:47:30|190722|190597|190736.8|190611.8|190746.4|190621.4|190722|190597|21
1723564060000|2024-08-13 15:47:40|190737.6|190612.6|190742.5|190617.5|190742.5|190617.5|190736.7|190611.7|13
1723564070000|2024-08-13 15:47:50|190741.3|190616.3|190741.2|190616.2|190742.5|190617.5|190740.3|190615.3|14
1723564080000|2024-08-13 15:48:00|190745.7|190620.7|190779.7|190654.7|190789.2|190664.2|190745.7|190620.7|22
1723564090000|2024-08-13 15:48:10|190775.7|190650.7|190781.7|190656.7|190788.3|190663.3|190772.9|190647.9|15
1723564100000|2024-08-13 15:48:20|190782.9|190657.9|190784.1|190659.1|190785.1|190660.1|190782.9|190657.9|7
1723564110000|2024-08-13 15:48:30|190785.1|190660.1|190784.7|190659.7|190787.6|190662.6|190779.1|190654.1|12
1723564120000|2024-08-13 15:48:40|190783.9|190658.9|190783.4|190658.4|190785.6|190660.6|190781|190656|14
1723564130000|2024-08-13 15:48:50|190781.2|190656.2|190783.3|190658.3|190786.2|190661.2|190780.9|190655.9|12
1723564140000|2024-08-13 15:49:00|190787.4|190662.4|190791.8|190666.8|190795.7|190670.7|190787.4|190662.4|20
1723564150000|2024-08-13 15:49:10|190795.8|190670.8|190792.1|190667.1|190795.8|190670.8|190790.4|190665.4|30
1723564160000|2024-08-13 15:49:20|190791.1|190666.1|190790.8|190665.8|190792.2|190667.2|190789.8|190664.8|20
1723564170000|2024-08-13 15:49:30|190791.5|190666.5|190792.4|190667.4|190795.7|190670.7|190790.8|190665.8|19
1723564180000|2024-08-13 15:49:40|190791.6|190666.6|190790.8|190665.8|190793.2|190668.2|190788.8|190663.8|16
1723564190000|2024-08-13 15:49:50|190791.8|190666.8|190788.3|190663.3|190792.4|190667.4|190788.3|190663.3|21
1723564200000|2024-08-13 15:50:00|190789|190664|190770|190645|190789.2|190664.2|190764.2|190639.2|23
1723564210000|2024-08-13 15:50:10|190770.5|190645.5|190764.8|190639.8|190770.5|190645.5|190763.7|190638.7|15
1723564220000|2024-08-13 15:50:20|190766.8|190641.8|190768|190643|190768.9|190643.9|190764.2|190639.2|19
1723564230000|2024-08-13 15:50:30|190769.5|190644.5|190769.4|190644.4|190770.6|190645.6|190768|190643|14
1723564240000|2024-08-13 15:50:40|190770.5|190645.5|190768.9|190643.9|190770.5|190645.5|190766.9|190641.9|19
1723564250000|2024-08-13 15:50:50|190769.3|190644.3|190787.1|190662.1|190787.1|190662.1|190766|190641|21
1723564260000|2024-08-13 15:51:00|190787.2|190662.2|190766.1|190641.1|190789.5|190664.5|190747.4|190622.4|21
1723564270000|2024-08-13 15:51:10|190765.1|190640.1|190758.4|190633.4|190765.1|190640.1|190757.1|190632.1|21
1723564280000|2024-08-13 15:51:20|190754.7|190629.7|190748.5|190623.5|190761.2|190636.2|190738.2|190613.2|20
1723564290000|2024-08-13 15:51:30|190749.8|190624.8|190760.3|190635.3|190760.3|190635.3|190746.8|190621.8|20
1723564300000|2024-08-13 15:51:40|190759.1|190634.1|190762.4|190637.4|190762.6|190637.6|190758|190633|15
1723564310000|2024-08-13 15:51:50|190763.3|190638.3|190768.1|190643.1|190772.2|190647.2|190763.2|190638.2|19
1723564320000|2024-08-13 15:52:00|190776.6|190651.6|190710.9|190585.9|190776.6|190651.6|190710.9|190585.9|24
1723564330000|2024-08-13 15:52:10|190727.8|190602.8|190734.5|190609.5|190736|190611|190723.2|190598.2|21
1723564340000|2024-08-13 15:52:20|190736.3|190611.3|190734.2|190609.2|190737.9|190612.9|190731.3|190606.3|23
1723564350000|2024-08-13 15:52:30|190732.9|190607.9|190735.5|190610.5|190736.8|190611.8|190732.9|190607.9|18
1723564360000|2024-08-13 15:52:40|190736.3|190611.3|190734.3|190609.3|190737.5|190612.5|190732.1|190607.1|11
1723564370000|2024-08-13 15:52:50|190733.3|190608.3|190752.5|190627.5|190752.5|190627.5|190731.7|190606.7|10
1723564380000|2024-08-13 15:53:00|190747.2|190622.2|190759.9|190634.9|190762.4|190637.4|190747.2|190622.2|15
1723564390000|2024-08-13 15:53:10|190758.8|190633.8|190755.7|190630.7|190762.5|190637.5|190752.9|190627.9|13
1723564400000|2024-08-13 15:53:20|190754.4|190629.4|190756.1|190631.1|190758.2|190633.2|190751.4|190626.4|11
1723564410000|2024-08-13 15:53:30|190756.8|190631.8|190752.9|190627.9|190756.8|190631.8|190752.9|190627.9|14
1723564420000|2024-08-13 15:53:40|190751.3|190626.3|190746.8|190621.8|190751.3|190626.3|190741.6|190616.6|12
1723564430000|2024-08-13 15:53:50|190744.1|190619.1|190740.2|190615.2|190747.4|190622.4|190739|190614|12
1723564440000|2024-08-13 15:54:00|190738.8|190613.8|190740.4|190615.4|190741.2|190616.2|190737.5|190612.5|26
1723564450000|2024-08-13 15:54:10|190739.7|190614.7|190720.2|190595.2|190742.4|190617.4|190715.6|190590.6|19
1723564460000|2024-08-13 15:54:20|190719.4|190594.4|190718.3|190593.3|190720.4|190595.4|190717.6|190592.6|11
1723564470000|2024-08-13 15:54:30|190719.3|190594.3|190718.8|190593.8|190720.9|190595.9|190718.2|190593.2|10
1723564480000|2024-08-13 15:54:40|190717.3|190592.3|190728.4|190603.4|190732.6|190607.6|190717.3|190592.3|17
1723564490000|2024-08-13 15:54:50|190726.9|190601.9|190724.6|190599.6|190730.7|190605.7|190724.5|190599.5|21
1723564500000|2024-08-13 15:55:00|190725.6|190600.6|190684.3|190559.3|190738.5|190613.5|190684.2|190559.2|20
1723564510000|2024-08-13 15:55:10|190683.7|190558.7|190625.4|190500.4|190687.5|190562.5|190614.8|190489.8|27
1723564520000|2024-08-13 15:55:20|190626.6|190501.6|190616.8|190491.8|190627.1|190502.1|190597|190472|29
1723564530000|2024-08-13 15:55:30|190613.7|190488.7|190618.5|190493.5|190620.6|190495.6|190613.7|190488.7|30
1723564540000|2024-08-13 15:55:40|190616.4|190491.4|190604.2|190479.2|190619|190494|190601.6|190476.6|29
1723564550000|2024-08-13 15:55:50|190605.7|190480.7|190604.1|190479.1|190610.4|190485.4|190600.9|190475.9|26
1723564560000|2024-08-13 15:56:00|190604.9|190479.9|190608.5|190483.5|190612.2|190487.2|190603.4|190478.4|23
1723564570000|2024-08-13 15:56:10|190606.4|190481.4|190606.8|190481.8|190610.1|190485.1|190602.3|190477.3|18
1723564580000|2024-08-13 15:56:20|190608.5|190483.5|190606.8|190481.8|190610.2|190485.2|190604.3|190479.3|15
1723564590000|2024-08-13 15:56:30|190608.3|190483.3|190605.8|190480.8|190608.3|190483.3|190601.9|190476.9|19
1723564600000|2024-08-13 15:56:40|190605|190480|190606.2|190481.2|190608.5|190483.5|190603.7|190478.7|15
1723564610000|2024-08-13 15:56:50|190606.9|190481.9|190580.5|190455.5|190606.9|190481.9|190578.5|190453.5|13
1723564620000|2024-08-13 15:57:00|190580.8|190455.8|190601.8|190476.8|190601.8|190476.8|190580.8|190455.8|12
1723564630000|2024-08-13 15:57:10|190603.3|190478.3|190631.5|190506.5|190636.2|190511.2|190603.3|190478.3|23
1723564640000|2024-08-13 15:57:20|190639.3|190514.3|190643.6|190518.6|190645.6|190520.6|190633|190508|25
1723564650000|2024-08-13 15:57:30|190644.5|190519.5|190645.1|190520.1|190646.5|190521.5|190644.5|190519.5|15
1723564660000|2024-08-13 15:57:40|190645.9|190520.9|190644.8|190519.8|190646.7|190521.7|190643.9|190518.9|18
1723564670000|2024-08-13 15:57:50|190645.8|190520.8|190662.4|190537.4|190663.2|190538.2|190643.6|190518.6|26
1723564680000|2024-08-13 15:58:00|190663.6|190538.6|190693.8|190568.8|190698.1|190573.1|190663.6|190538.6|30
1723564690000|2024-08-13 15:58:10|190692.9|190567.9|190644.9|190519.9|190695.8|190570.8|190644.3|190519.3|28
1723564700000|2024-08-13 15:58:20|190643.3|190518.3|190608.6|190483.6|190643.3|190518.3|190586.7|190461.7|22
1723564710000|2024-08-13 15:58:30|190609.8|190484.8|190607.6|190482.6|190624.5|190499.5|190604.7|190479.7|11
1723564720000|2024-08-13 15:58:40|190608.7|190483.7|190619.4|190494.4|190620.9|190495.9|190608.7|190483.7|19
1723564730000|2024-08-13 15:58:50|190618|190493|190616.5|190491.5|190618.9|190493.9|190613.7|190488.7|19
1723564740000|2024-08-13 15:59:00|190614.3|190489.3|190597.3|190472.3|190616.5|190491.5|190597.3|190472.3|16
1723564750000|2024-08-13 15:59:10|190606.4|190481.4|190606.6|190481.6|190609.4|190484.4|190603.7|190478.7|11
1723564760000|2024-08-13 15:59:20|190607.1|190482.1|190605.5|190480.5|190609.8|190484.8|190600.8|190475.8|18
1723564770000|2024-08-13 15:59:30|190604.3|190479.3|190603|190478|190604.3|190479.3|190600.9|190475.9|7
1723564780000|2024-08-13 15:59:40|190604.4|190479.4|190612.5|190487.5|190612.5|190487.5|190604.4|190479.4|10
1723564790000|2024-08-13 15:59:50|190613.8|190488.8|190608.7|190483.7|190625.5|190500.5|190608.7|190483.7|22
1723564800000|2024-08-13 16:00:00|190612.9|190487.9|190561.8|190436.8|190619.9|190494.9|190553|190428|27
1723564810000|2024-08-13 16:00:10|190562.7|190437.7|190566.3|190441.3|190568.4|190443.4|190561.4|190436.4|22
1723564820000|2024-08-13 16:00:20|190566.7|190441.7|190565.4|190440.4|190568.5|190443.5|190560.8|190435.8|29
1723564830000|2024-08-13 16:00:30|190563.5|190438.5|190556.3|190431.3|190566|190441|190553.5|190428.5|31
1723564840000|2024-08-13 16:00:40|190556.6|190431.6|190510.3|190385.3|190557.8|190432.8|190508.7|190383.7|35
1723564850000|2024-08-13 16:00:50|190509.8|190384.8|190505.1|190380.1|190513.1|190388.1|190504.1|190379.1|32
1723564860000|2024-08-13 16:01:00|190508.9|190383.9|190485.5|190360.5|190512.6|190387.6|190482.4|190357.4|36
1723564870000|2024-08-13 16:01:10|190492.3|190367.3|190484.8|190359.8|190499.2|190374.2|190479.8|190354.8|24
1723564880000|2024-08-13 16:01:20|190484.5|190359.5|190461.6|190336.6|190486.4|190361.4|190453.5|190328.5|22
1723564890000|2024-08-13 16:01:30|190460.9|190335.9|190492.9|190367.9|190492.9|190367.9|190458.4|190333.4|15
1723564900000|2024-08-13 16:01:40|190494.1|190369.1|190499|190374|190499|190374|190490.6|190365.6|7
1723564910000|2024-08-13 16:01:50|190496|190371|190505.9|190380.9|190509.1|190384.1|190496|190371|16
1723564920000|2024-08-13 16:02:00|190507.4|190382.4|190527.4|190402.4|190536.7|190411.7|190507.4|190382.4|22
1723564930000|2024-08-13 16:02:10|190528.2|190403.2|190532.8|190407.8|190536.4|190411.4|190526|190401|16
1723564940000|2024-08-13 16:02:20|190531.9|190406.9|190547|190422|190549|190424|190531.9|190406.9|22
1723564950000|2024-08-13 16:02:30|190544.2|190419.2|190533.6|190408.6|190546.3|190421.3|190529.6|190404.6|16
1723564960000|2024-08-13 16:02:40|190532.7|190407.7|190569.5|190444.5|190571.5|190446.5|190522.9|190397.9|21
1723564970000|2024-08-13 16:02:50|190567.5|190442.5|190539.9|190414.9|190571.9|190446.9|190539.6|190414.6|22
1723564980000|2024-08-13 16:03:00|190540.1|190415.1|190547.6|190422.6|190549.3|190424.3|190540.1|190415.1|23
1723564990000|2024-08-13 16:03:10|190548|190423|190543.2|190418.2|190548|190423|190542.4|190417.4|10
1723565000000|2024-08-13 16:03:20|190544.2|190419.2|190492.9|190367.9|190544.2|190419.2|190490.3|190365.3|16
1723565010000|2024-08-13 16:03:30|190492.8|190367.8|190489.4|190364.4|190494.8|190369.8|190483.6|190358.6|14
1723565020000|2024-08-13 16:03:40|190488.3|190363.3|190488.2|190363.2|190489.2|190364.2|190482.2|190357.2|23
1723565030000|2024-08-13 16:03:50|190487.3|190362.3|190488.4|190363.4|190490.7|190365.7|190485.7|190360.7|17
1723565040000|2024-08-13 16:04:00|190489.7|190364.7|190487.7|190362.7|190489.9|190364.9|190487.7|190362.7|13
1723565050000|2024-08-13 16:04:10|190488.3|190363.3|190514.4|190389.4|190523.3|190398.3|190481.7|190356.7|23
1723565060000|2024-08-13 16:04:20|190513.7|190388.7|190511.5|190386.5|190517.1|190392.1|190511.5|190386.5|16
1723565070000|2024-08-13 16:04:30|190512.4|190387.4|190512|190387|190513.3|190388.3|190510.8|190385.8|16
1723565080000|2024-08-13 16:04:40|190511|190386|190511.3|190386.3|190512.3|190387.3|190510.7|190385.7|16
1723565090000|2024-08-13 16:04:50|190510.4|190385.4|190512.9|190387.9|190512.9|190387.9|190510.3|190385.3|12
1723565100000|2024-08-13 16:05:00|190512.2|190387.2|190511.7|190386.7|190513.3|190388.3|190510.4|190385.4|17
1723565110000|2024-08-13 16:05:10|190512.7|190387.7|190475.1|190350.1|190513.4|190388.4|190475.1|190350.1|21
1723565120000|2024-08-13 16:05:20|190475|190350|190450|190325|190477.5|190352.5|190447.6|190322.6|14
1723565130000|2024-08-13 16:05:30|190448.8|190323.8|190448.4|190323.4|190450.8|190325.8|190448.4|190323.4|5
1723565140000|2024-08-13 16:05:40|190445.3|190320.3|190505.3|190380.3|190505.3|190380.3|190445.3|190320.3|17
1723565150000|2024-08-13 16:05:50|190502.1|190377.1|190504.1|190379.1|190506|190381|190501.6|190376.6|17
1723565160000|2024-08-13 16:06:00|190503.1|190378.1|190497.1|190372.1|190511.1|190386.1|190490.4|190365.4|21
1723565170000|2024-08-13 16:06:10|190498.2|190373.2|190503.7|190378.7|190503.7|190378.7|190497.1|190372.1|18
1723565180000|2024-08-13 16:06:20|190502.9|190377.9|190498.1|190373.1|190502.9|190377.9|190496.4|190371.4|12
1723565190000|2024-08-13 16:06:30|190497.2|190372.2|190493.2|190368.2|190501.4|190376.4|190492.4|190367.4|15
1723565200000|2024-08-13 16:06:40|190492.4|190367.4|190521.4|190396.4|190525.4|190400.4|190485.3|190360.3|21
1723565210000|2024-08-13 16:06:50|190522.4|190397.4|190520.4|190395.4|190522.4|190397.4|190517.7|190392.7|11
1723565220000|2024-08-13 16:07:00|190525.4|190400.4|190465.2|190340.2|190525.4|190400.4|190465.2|190340.2|22
1723565230000|2024-08-13 16:07:10|190466.6|190341.6|190461|190336|190485.9|190360.9|190461|190336|12
1723565240000|2024-08-13 16:07:20|190462.3|190337.3|190463.8|190338.8|190466.8|190341.8|190460.6|190335.6|9
1723565250000|2024-08-13 16:07:30|190466.5|190341.5|190466|190341|190466.5|190341.5|190462.5|190337.5|9
1723565260000|2024-08-13 16:07:40|190462.6|190337.6|190442.4|190317.4|190467.2|190342.2|190441.5|190316.5|15
1723565270000|2024-08-13 16:07:50|190440.8|190315.8|190426.2|190301.2|190440.8|190315.8|190425.1|190300.1|14
1723565280000|2024-08-13 16:08:00|190425.1|190300.1|190404.1|190279.1|190425.8|190300.8|190396.9|190271.9|23
1723565290000|2024-08-13 16:08:10|190402.9|190277.9|190405.5|190280.5|190406.2|190281.2|190402.9|190277.9|20
1723565300000|2024-08-13 16:08:20|190406.1|190281.1|190402.7|190277.7|190406.1|190281.1|190402.3|190277.3|14
1723565310000|2024-08-13 16:08:30|190399.3|190274.3|190400.5|190275.5|190400.5|190275.5|190385.6|190260.6|15
1723565320000|2024-08-13 16:08:40|190403.4|190278.4|190409|190284|190414|190289|190403.4|190278.4|29
1723565330000|2024-08-13 16:08:50|190410.7|190285.7|190409.2|190284.2|190413.8|190288.8|190407.3|190282.3|23
1723565340000|2024-08-13 16:09:00|190408.5|190283.5|190425.4|190300.4|190425.4|190300.4|190407.5|190282.5|28
1723565350000|2024-08-13 16:09:10|190444.7|190319.7|190453.1|190328.1|190454.9|190329.9|190444.7|190319.7|6
1723565360000|2024-08-13 16:09:20|190453.3|190328.3|190454.7|190329.7|190454.7|190329.7|190451.9|190326.9|6
1723565370000|2024-08-13 16:09:30|190452.1|190327.1|190452.6|190327.6|190453.9|190328.9|190451.5|190326.5|15
1723565380000|2024-08-13 16:09:40|190451.8|190326.8|190448.7|190323.7|190451.8|190326.8|190443.7|190318.7|7
1723565390000|2024-08-13 16:09:50|190449.1|190324.1|190397.4|190272.4|190450.7|190325.7|190397.1|190272.1|22
1723565400000|2024-08-13 16:10:00|190398.3|190273.3|190387.1|190262.1|190398.3|190273.3|190386|190261|35
1723565410000|2024-08-13 16:10:10|190390|190265|190374.6|190249.6|190390.6|190265.6|190374.5|190249.5|38
1723565420000|2024-08-13 16:10:20|190373.5|190248.5|190376.4|190251.4|190378.4|190253.4|190373.5|190248.5|14
1723565430000|2024-08-13 16:10:30|190377.4|190252.4|190377.1|190252.1|190380.1|190255.1|190368.3|190243.3|23
1723565440000|2024-08-13 16:10:40|190377.6|190252.6|190373.2|190248.2|190378.6|190253.6|190372.9|190247.9|18
1723565450000|2024-08-13 16:10:50|190374.4|190249.4|190360|190235|190376.3|190251.3|190360|190235|18
1723565460000|2024-08-13 16:11:00|190360.8|190235.8|190369.2|190244.2|190370.6|190245.6|190357.6|190232.6|17
1723565470000|2024-08-13 16:11:10|190371.3|190246.3|190450.8|190325.8|190451.4|190326.4|190371.3|190246.3|22
1723565480000|2024-08-13 16:11:20|190449.5|190324.5|190437.1|190312.1|190449.5|190324.5|190436.1|190311.1|14
1723565490000|2024-08-13 16:11:30|190436.4|190311.4|190475|190350|190475|190350|190435.5|190310.5|14
1723565500000|2024-08-13 16:11:40|190474|190349|190474|190349|190481.5|190356.5|190470.8|190345.8|18
1723565510000|2024-08-13 16:11:50|190473.7|190348.7|190476|190351|190476.8|190351.8|190473.7|190348.7|7
1723565520000|2024-08-13 16:12:00|190474.3|190349.3|190463|190338|190474.3|190349.3|190459.5|190334.5|16
1723565530000|2024-08-13 16:12:10|190464.2|190339.2|190462.3|190337.3|190464.2|190339.2|190460|190335|10
1723565540000|2024-08-13 16:12:20|190463.4|190338.4|190462.8|190337.8|190463.4|190338.4|190462.4|190337.4|4
1723565550000|2024-08-13 16:12:30|190461.6|190336.6|190464.6|190339.6|190466.1|190341.1|190459.5|190334.5|8
1723565560000|2024-08-13 16:12:40|190462.7|190337.7|190425.8|190300.8|190462.7|190337.7|190407.1|190282.1|20
1723565570000|2024-08-13 16:12:50|190424.8|190299.8|190456.4|190331.4|190464.6|190339.6|190424.4|190299.4|18
1723565580000|2024-08-13 16:13:00|190456.5|190331.5|190444|190319|190456.5|190331.5|190432.1|190307.1|28
1723565590000|2024-08-13 16:13:10|190441.3|190316.3|190461.3|190336.3|190461.3|190336.3|190441.3|190316.3|8
1723565600000|2024-08-13 16:13:20|190462.5|190337.5|190461.8|190336.8|190464.9|190339.9|190460.6|190335.6|8
1723565610000|2024-08-13 16:13:30|190463.2|190338.2|190522.3|190397.3|190526.7|190401.7|190463.2|190338.2|12
1723565620000|2024-08-13 16:13:40|190520.5|190395.5|190520.5|190395.5|190520.5|190395.5|190520.5|190395.5|1
1723565630000|2024-08-13 16:13:50|190522|190397|190492|190367|190522|190397|190472.3|190347.3|24
1723565640000|2024-08-13 16:14:00|190482.7|190357.7|190490|190365|190490.5|190365.5|190482.1|190357.1|22
1723565650000|2024-08-13 16:14:10|190488.9|190363.9|190485.8|190360.8|190490.8|190365.8|190482.5|190357.5|19
1723565660000|2024-08-13 16:14:20|190484.6|190359.6|190490.5|190365.5|190491.8|190366.8|190483.8|190358.8|14
1723565670000|2024-08-13 16:14:30|190489.6|190364.6|190526.3|190401.3|190552.9|190427.9|190443.3|190318.3|22
1723565680000|2024-08-13 16:14:40|190527|190402|190526.3|190401.3|190529.5|190404.5|190526.3|190401.3|4
1723565690000|2024-08-13 16:14:50|190527.9|190402.9|190505.5|190380.5|190527.9|190402.9|190505.5|190380.5|6
1723565700000|2024-08-13 16:15:00|190504.9|190379.9|190585.8|190460.8|190593.5|190468.5|190500.6|190375.6|13
1723565710000|2024-08-13 16:15:10|190586.7|190461.7|190594.8|190469.8|190595.9|190470.9|190584.6|190459.6|13
1723565720000|2024-08-13 16:15:20|190593.7|190468.7|190678.5|190553.5|190679.5|190554.5|190589.5|190464.5|23
1723565730000|2024-08-13 16:15:30|190679.5|190554.5|190715.5|190590.5|190715.5|190590.5|190679.5|190554.5|32
1723565740000|2024-08-13 16:15:40|190717|190592|190746.4|190621.4|190748|190623|190715.6|190590.6|17
1723565750000|2024-08-13 16:15:50|190744.9|190619.9|190726.4|190601.4|190748.2|190623.2|190726.4|190601.4|15
1723565760000|2024-08-13 16:16:00|190729.4|190604.4|190710.6|190585.6|190736.4|190611.4|190700.1|190575.1|19
1723565770000|2024-08-13 16:16:10|190711.5|190586.5|190713|190588|190715.2|190590.2|190708.6|190583.6|23
1723565780000|2024-08-13 16:16:20|190716|190591|190709.4|190584.4|190717.1|190592.1|190707|190582|20
1723565790000|2024-08-13 16:16:30|190709.7|190584.7|190710.1|190585.1|190710.1|190585.1|190704.4|190579.4|6
1723565800000|2024-08-13 16:16:40|190711.1|190586.1|190702|190577|190711.1|190586.1|190702|190577|9
1723565810000|2024-08-13 16:16:50|190701.6|190576.6|190698.3|190573.3|190701.6|190576.6|190697|190572|4
1723565820000|2024-08-13 16:17:00|190697|190572|190619.4|190494.4|190697|190572|190619.4|190494.4|17
1723565830000|2024-08-13 16:17:10|190629.4|190504.4|190593|190468|190645.8|190520.8|190559.6|190434.6|34
1723565840000|2024-08-13 16:17:20|190589.8|190464.8|190598.7|190473.7|190601.5|190476.5|190585|190460|34
1723565850000|2024-08-13 16:17:30|190597.7|190472.7|190676.6|190551.6|190678|190553|190594.5|190469.5|19
1723565860000|2024-08-13 16:17:40|190677.7|190552.7|190674.6|190549.6|190677.7|190552.7|190674.4|190549.4|7
1723565870000|2024-08-13 16:17:50|190673.6|190548.6|190624.8|190499.8|190673.6|190548.6|190624.8|190499.8|15
1723565880000|2024-08-13 16:18:00|190616.3|190491.3|190636|190511|190637.7|190512.7|190614.8|190489.8|27
1723565890000|2024-08-13 16:18:10|190635.6|190510.6|190639.7|190514.7|190640.5|190515.5|190632.6|190507.6|23
1723565900000|2024-08-13 16:18:20|190640.9|190515.9|190662.1|190537.1|190666|190541|190639.4|190514.4|15
1723565910000|2024-08-13 16:18:30|190663.3|190538.3|190662.4|190537.4|190668.1|190543.1|190660.5|190535.5|9
1723565920000|2024-08-13 16:18:40|190661.7|190536.7|190660.9|190535.9|190662.4|190537.4|190659.1|190534.1|4
1723565930000|2024-08-13 16:18:50|190662.2|190537.2|190660.6|190535.6|190662.4|190537.4|190659.8|190534.8|10
1723565940000|2024-08-13 16:19:00|190660.7|190535.7|190662|190537|190666.5|190541.5|190660.7|190535.7|12
1723565950000|2024-08-13 16:19:10|190663.3|190538.3|190657.5|190532.5|190663.3|190538.3|190657.3|190532.3|6
1723565960000|2024-08-13 16:19:20|190656.7|190531.7|190653|190528|190656.7|190531.7|190645.9|190520.9|13
1723565970000|2024-08-13 16:19:30|190651.4|190526.4|190659.8|190534.8|190663.1|190538.1|190648.9|190523.9|8
1723565980000|2024-08-13 16:19:40|190659.7|190534.7|190659.7|190534.7|190659.7|190534.7|190659.7|190534.7|1
1723565990000|2024-08-13 16:19:50|190657.9|190532.9|190658.7|190533.7|190658.7|190533.7|190656.9|190531.9|3
1723566000000|2024-08-13 16:20:00|190657.4|190532.4|190640.2|190515.2|190666.1|190541.1|190639.5|190514.5|8
1723566010000|2024-08-13 16:20:10|190641.8|190516.8|190641.7|190516.7|190642.8|190517.8|190641.7|190516.7|3
1723566020000|2024-08-13 16:20:20|190642.9|190517.9|190672.9|190547.9|190678.6|190553.6|190640.6|190515.6|12
1723566030000|2024-08-13 16:20:30|190672.1|190547.1|190665.4|190540.4|190676.6|190551.6|190665.4|190540.4|16
1723566040000|2024-08-13 16:20:40|190663.9|190538.9|190648.5|190523.5|190665.6|190540.6|190647.3|190522.3|13
1723566050000|2024-08-13 16:20:50|190650.2|190525.2|190641.2|190516.2|190655.1|190530.1|190641.2|190516.2|17
1723566060000|2024-08-13 16:21:00|190640|190515|190605.2|190480.2|190641.1|190516.1|190605.2|190480.2|13
1723566070000|2024-08-13 16:21:10|190601|190476|190610.6|190485.6|190610.6|190485.6|190596.2|190471.2|14
1723566080000|2024-08-13 16:21:20|190612|190487|190600.1|190475.1|190612|190487|190596.2|190471.2|8
1723566090000|2024-08-13 16:21:30|190600.9|190475.9|190597.6|190472.6|190603.5|190478.5|190596.7|190471.7|11
1723566100000|2024-08-13 16:21:40|190596.7|190471.7|190554.1|190429.1|190596.7|190471.7|190545.8|190420.8|31
1723566110000|2024-08-13 16:21:50|190553.4|190428.4|190558.1|190433.1|190559.1|190434.1|190552.2|190427.2|23
1723566120000|2024-08-13 16:22:00|190558.3|190433.3|190576.8|190451.8|190579.1|190454.1|190557.9|190432.9|19
1723566130000|2024-08-13 16:22:10|190577.5|190452.5|190573.7|190448.7|190577.5|190452.5|190572.9|190447.9|9
1723566140000|2024-08-13 16:22:20|190573.4|190448.4|190587.7|190462.7|190593.1|190468.1|190573.4|190448.4|15
1723566150000|2024-08-13 16:22:30|190588.6|190463.6|190606.7|190481.7|190606.7|190481.7|190586.4|190461.4|18
1723566160000|2024-08-13 16:22:40|190608.3|190483.3|190611.1|190486.1|190612|190487|190608.3|190483.3|5
1723566170000|2024-08-13 16:22:50|190612.5|190487.5|190614.6|190489.6|190615.3|190490.3|190612.5|190487.5|6
1723566180000|2024-08-13 16:23:00|190616.5|190491.5|190614.1|190489.1|190624.9|190499.9|190614.1|190489.1|15
1723566190000|2024-08-13 16:23:10|190614.7|190489.7|190616.6|190491.6|190617|190492|190613.8|190488.8|6
1723566200000|2024-08-13 16:23:20|190615|190490|190616.7|190491.7|190616.7|190491.7|190615|190490|4
1723566210000|2024-08-13 16:23:30|190615.1|190490.1|190616.5|190491.5|190619.4|190494.4|190615.1|190490.1|14
1723566220000|2024-08-13 16:23:40|190617.6|190492.6|190622.8|190497.8|190625.2|190500.2|190617.3|190492.3|16
1723566230000|2024-08-13 16:23:50|190623.8|190498.8|190633.5|190508.5|190635.6|190510.6|190620.9|190495.9|19
1723566240000|2024-08-13 16:24:00|190629.4|190504.4|190617.2|190492.2|190634|190509|190615.7|190490.7|17
1723566250000|2024-08-13 16:24:10|190618.2|190493.2|190615.7|190490.7|190619.3|190494.3|190603.5|190478.5|26
1723566260000|2024-08-13 16:24:20|190616.4|190491.4|190617.4|190492.4|190618.7|190493.7|190611.8|190486.8|23
1723566270000|2024-08-13 16:24:30|190618.4|190493.4|190606.9|190481.9|190618.7|190493.7|190604.3|190479.3|20
1723566280000|2024-08-13 16:24:40|190605.7|190480.7|190612.4|190487.4|190612.4|190487.4|190604.3|190479.3|10
1723566290000|2024-08-13 16:24:50|190611.6|190486.6|190614.1|190489.1|190615|190490|190604|190479|9
1723566300000|2024-08-13 16:25:00|190611.5|190486.5|190611.5|190486.5|190611.5|190486.5|190611.5|190486.5|1
1723566310000|2024-08-13 16:25:10|190600.3|190475.3|190605.4|190480.4|190605.4|190480.4|190600.3|190475.3|3
1723566320000|2024-08-13 16:25:20|190606|190481|190612|190487|190612|190487|190606|190481|5
1723566330000|2024-08-13 16:25:30|190612.9|190487.9|190602.7|190477.7|190612.9|190487.9|190599.2|190474.2|14
1723566340000|2024-08-13 16:25:40|190601|190476|190606|190481|190606|190481|190600.2|190475.2|6
1723566350000|2024-08-13 16:25:50|190604.4|190479.4|190603|190478|190604.6|190479.6|190598.9|190473.9|6
1723566360000|2024-08-13 16:26:00|190605.3|190480.3|190605.6|190480.6|190606.5|190481.5|190599.5|190474.5|13
1723566370000|2024-08-13 16:26:10|190608.9|190483.9|190605.6|190480.6|190608.9|190483.9|190597.9|190472.9|21
1723566380000|2024-08-13 16:26:20|190606.6|190481.6|190601.7|190476.7|190606.6|190481.6|190595.7|190470.7|22
1723566390000|2024-08-13 16:26:30|190600.1|190475.1|190605.6|190480.6|190605.6|190480.6|190598.5|190473.5|17
1723566400000|2024-08-13 16:26:40|190604.8|190479.8|190605.1|190480.1|190606.1|190481.1|190603|190478|14
1723566410000|2024-08-13 16:26:50|190604.2|190479.2|190604.1|190479.1|190604.9|190479.9|190596.2|190471.2|22
1723566420000|2024-08-13 16:27:00|190602|190477|190603.1|190478.1|190604.5|190479.5|190598.4|190473.4|22
1723566430000|2024-08-13 16:27:10|190601.8|190476.8|190602.9|190477.9|190603.4|190478.4|190598.8|190473.8|14
1723566440000|2024-08-13 16:27:20|190602.2|190477.2|190587.9|190462.9|190604.7|190479.7|190587.9|190462.9|18
1723566450000|2024-08-13 16:27:30|190591.1|190466.1|190626.6|190501.6|190626.6|190501.6|190591.1|190466.1|11
1723566460000|2024-08-13 16:27:40|190627.6|190502.6|190607.2|190482.2|190627.6|190502.6|190605.8|190480.8|10
1723566470000|2024-08-13 16:27:50|190608.2|190483.2|190609.1|190484.1|190609.7|190484.7|190608.2|190483.2|3
1723566480000|2024-08-13 16:28:00|190610.1|190485.1|190644|190519|190644|190519|190610.1|190485.1|17
1723566490000|2024-08-13 16:28:10|190645.2|190520.2|190659.8|190534.8|190663.6|190538.6|190644|190519|16
1723566500000|2024-08-13 16:28:20|190659.9|190534.9|190662.2|190537.2|190674.7|190549.7|190657.3|190532.3|22
1723566510000|2024-08-13 16:28:30|190655.5|190530.5|190685.5|190560.5|190689|190564|190655.5|190530.5|28
1723566520000|2024-08-13 16:28:40|190686.9|190561.9|190685.2|190560.2|190687.8|190562.8|190680.9|190555.9|19
1723566530000|2024-08-13 16:28:50|190684.1|190559.1|190690.3|190565.3|190690.3|190565.3|190680|190555|24
1723566540000|2024-08-13 16:29:00|190689.3|190564.3|190691.1|190566.1|190694.1|190569.1|190681.4|190556.4|21
1723566550000|2024-08-13 16:29:10|190692.9|190567.9|190702.1|190577.1|190711|190586|190691.9|190566.9|19
1723566560000|2024-08-13 16:29:20|190703.6|190578.6|190713.5|190588.5|190715.9|190590.9|190702.8|190577.8|24
1723566570000|2024-08-13 16:29:30|190714.6|190589.6|190689.9|190564.9|190714.6|190589.6|190685.2|190560.2|26
1723566580000|2024-08-13 16:29:40|190685.2|190560.2|190705.9|190580.9|190705.9|190580.9|190684.2|190559.2|26
1723566590000|2024-08-13 16:29:50|190704.8|190579.8|190698.6|190573.6|190705.6|190580.6|190692.5|190567.5|32
1723566600000|2024-08-13 16:30:00|190697.5|190572.5|190699.9|190574.9|190705.6|190580.6|190695.5|190570.5|20
1723566610000|2024-08-13 16:30:10|190700.8|190575.8|190706.8|190581.8|190708.1|190583.1|190697.2|190572.2|15
1723566620000|2024-08-13 16:30:20|190706.3|190581.3|190699.8|190574.8|190706.3|190581.3|190687.5|190562.5|24
1723566630000|2024-08-13 16:30:30|190689.7|190564.7|190685.7|190560.7|190692.3|190567.3|190682.3|190557.3|29
1723566640000|2024-08-13 16:30:40|190683.1|190558.1|190682.2|190557.2|190683.4|190558.4|190679.3|190554.3|13
1723566650000|2024-08-13 16:30:50|190680.6|190555.6|190633.9|190508.9|190681.6|190556.6|190633.9|190508.9|18
1723566660000|2024-08-13 16:31:00|190638.5|190513.5|190630.1|190505.1|190638.5|190513.5|190627.8|190502.8|17
1723566670000|2024-08-13 16:31:10|190629.7|190504.7|190632.1|190507.1|190636.2|190511.2|190623.7|190498.7|22
1723566680000|2024-08-13 16:31:20|190630.7|190505.7|190630.4|190505.4|190630.7|190505.7|190630.4|190505.4|2
1723566690000|2024-08-13 16:31:30|190629.6|190504.6|190629.3|190504.3|190629.6|190504.6|190626.7|190501.7|3
1723566700000|2024-08-13 16:31:40|190627.2|190502.2|190626.4|190501.4|190630.1|190505.1|190626.4|190501.4|5
1723566710000|2024-08-13 16:31:50|190628.7|190503.7|190630.7|190505.7|190631.6|190506.6|190628.7|190503.7|5
1723566720000|2024-08-13 16:32:00|190628.3|190503.3|190634.6|190509.6|190634.6|190509.6|190626.8|190501.8|11
1723566730000|2024-08-13 16:32:10|190632.5|190507.5|190633.2|190508.2|190634.4|190509.4|190630.2|190505.2|12
1723566740000|2024-08-13 16:32:20|190632|190507|190633.2|190508.2|190633.4|190508.4|190630.1|190505.1|8
1723566750000|2024-08-13 16:32:30|190631.4|190506.4|190633.3|190508.3|190634|190509|190631.2|190506.2|5
1723566760000|2024-08-13 16:32:40|190634.9|190509.9|190644|190519|190644|190519|190634.9|190509.9|2
1723566770000|2024-08-13 16:32:50|190642.9|190517.9|190648.5|190523.5|190659|190534|190640.7|190515.7|13
1723566780000|2024-08-13 16:33:00|190649.4|190524.4|190635.5|190510.5|190649.4|190524.4|190633.4|190508.4|6
1723566790000|2024-08-13 16:33:10|190637.2|190512.2|190635.2|190510.2|190643.4|190518.4|190635.2|190510.2|9
1723566800000|2024-08-13 16:33:20|190636.9|190511.9|190639.6|190514.6|190639.6|190514.6|190636.4|190511.4|9
1723566810000|2024-08-13 16:33:30|190637.7|190512.7|190641.2|190516.2|190642.5|190517.5|190637.7|190512.7|12
1723566820000|2024-08-13 16:33:40|190639.6|190514.6|190638.1|190513.1|190639.6|190514.6|190636.6|190511.6|3
1723566830000|2024-08-13 16:33:50|190639.7|190514.7|190639.4|190514.4|190642.8|190517.8|190639.4|190514.4|5
1723566840000|2024-08-13 16:34:00|190638.6|190513.6|190638.6|190513.6|190638.6|190513.6|190638.6|190513.6|1
1723566850000|2024-08-13 16:34:10|190639.1|190514.1|190639.2|190514.2|190639.5|190514.5|190637.3|190512.3|6
1723566860000|2024-08-13 16:34:20|190640.5|190515.5|190640.4|190515.4|190640.5|190515.5|190637.6|190512.6|6
1723566870000|2024-08-13 16:34:30|190641.7|190516.7|190704.6|190579.6|190706.3|190581.3|190641.7|190516.7|12
1723566880000|2024-08-13 16:34:40|190703.3|190578.3|190701.5|190576.5|190705.1|190580.1|190700.2|190575.2|5
1723566890000|2024-08-13 16:34:50|190700.9|190575.9|190732.6|190607.6|190733.6|190608.6|190699.6|190574.6|12
1723566900000|2024-08-13 16:35:00|190730.4|190605.4|190724.3|190599.3|190730.4|190605.4|190716.7|190591.7|8
1723566910000|2024-08-13 16:35:10|190722.4|190597.4|190724.1|190599.1|190724.1|190599.1|190719|190594|9
1723566920000|2024-08-13 16:35:20|190725.1|190600.1|190748.9|190623.9|190748.9|190623.9|190718.8|190593.8|11
1723566930000|2024-08-13 16:35:30|190763.8|190638.8|190766.9|190641.9|190766.9|190641.9|190759.6|190634.6|4
1723566940000|2024-08-13 16:35:40|190765.5|190640.5|190765.5|190640.5|190765.5|190640.5|190765.5|190640.5|1
1723566950000|2024-08-13 16:35:50|190766.6|190641.6|190750.4|190625.4|190775|190650|190748.2|190623.2|20
1723566960000|2024-08-13 16:36:00|190749.4|190624.4|190749.4|190624.4|190765.3|190640.3|190749.1|190624.1|11
1723566970000|2024-08-13 16:36:10|190752.5|190627.5|190750|190625|190752.5|190627.5|190749|190624|4
1723566980000|2024-08-13 16:36:20|190750.4|190625.4|190751|190626|190752.9|190627.9|190749.6|190624.6|7
1723566990000|2024-08-13 16:36:30|190750.7|190625.7|190749.5|190624.5|190750.7|190625.7|190742|190617|15
1723567000000|2024-08-13 16:36:40|190748.3|190623.3|190749.8|190624.8|190750.3|190625.3|190748.3|190623.3|13
1723567010000|2024-08-13 16:36:50|190748.4|190623.4|190748.7|190623.7|190749.5|190624.5|190748.4|190623.4|7
1723567020000|2024-08-13 16:37:00|190749.4|190624.4|190750.2|190625.2|190751.7|190626.7|190747.4|190622.4|13
1723567030000|2024-08-13 16:37:10|190748.7|190623.7|190745.4|190620.4|190750.6|190625.6|190742.5|190617.5|10
1723567040000|2024-08-13 16:37:20|190744.5|190619.5|190744.7|190619.7|190745.8|190620.8|190744.5|190619.5|5
1723567050000|2024-08-13 16:37:30|190743.8|190618.8|190744.8|190619.8|190744.8|190619.8|190743.8|190618.8|2
1723567060000|2024-08-13 16:37:40|190744.7|190619.7|190742.6|190617.6|190744.7|190619.7|190742.6|190617.6|4
1723567070000|2024-08-13 16:37:50|190755.3|190630.3|190755.1|190630.1|190757.7|190632.7|190752.9|190627.9|14
1723567080000|2024-08-13 16:38:00|190754.1|190629.1|190755.2|190630.2|190755.6|190630.6|190753.1|190628.1|16
1723567090000|2024-08-13 16:38:10|190754|190629|190755.1|190630.1|190755.7|190630.7|190753.9|190628.9|23
1723567100000|2024-08-13 16:38:20|190755|190630|190769.9|190644.9|190771.9|190646.9|190755|190630|13
1723567110000|2024-08-13 16:38:30|190769.1|190644.1|190777.7|190652.7|190785|190660|190769.1|190644.1|21
1723567120000|2024-08-13 16:38:40|190778.6|190653.6|190782.2|190657.2|190782.2|190657.2|190777.1|190652.1|16
1723567130000|2024-08-13 16:38:50|190781.3|190656.3|190774.9|190649.9|190781.3|190656.3|190774.5|190649.5|19
1723567140000|2024-08-13 16:39:00|190774|190649|190775.8|190650.8|190775.8|190650.8|190773.1|190648.1|15
1723567150000|2024-08-13 16:39:10|190775.1|190650.1|190737.4|190612.4|190775.8|190650.8|190724.9|190599.9|17
1723567160000|2024-08-13 16:39:20|190739.6|190614.6|190750|190625|190750.8|190625.8|190737.9|190612.9|20
1723567170000|2024-08-13 16:39:30|190750.9|190625.9|190758.1|190633.1|190758.7|190633.7|190749.7|190624.7|19
1723567180000|2024-08-13 16:39:40|190758.3|190633.3|190750.5|190625.5|190761.9|190636.9|190749|190624|25
1723567190000|2024-08-13 16:39:50|190752|190627|190753.2|190628.2|190757.2|190632.2|190750.2|190625.2|17
1723567200000|2024-08-13 16:40:00|190753.1|190628.1|190754.6|190629.6|190758.9|190633.9|190747|190622|35
1723567210000|2024-08-13 16:40:10|190755.2|190630.2|190754.9|190629.9|190763.4|190638.4|190748.6|190623.6|30
1723567220000|2024-08-13 16:40:20|190749.7|190624.7|190747.3|190622.3|190756.1|190631.1|190735.3|190610.3|24
1723567230000|2024-08-13 16:40:30|190748.1|190623.1|190743.3|190618.3|190750.6|190625.6|190741.8|190616.8|16
1723567240000|2024-08-13 16:40:40|190741.1|190616.1|190747.8|190622.8|190747.8|190622.8|190741.1|190616.1|5
1723567250000|2024-08-13 16:40:50|190746.8|190621.8|190749.5|190624.5|190752.6|190627.6|190746.8|190621.8|11
1723567260000|2024-08-13 16:41:00|190747.5|190622.5|190724.4|190599.4|190747.5|190622.5|190713.2|190588.2|22
1723567270000|2024-08-13 16:41:10|190720.4|190595.4|190718.6|190593.6|190724.7|190599.7|190717.6|190592.6|25
1723567280000|2024-08-13 16:41:20|190721.8|190596.8|190723.9|190598.9|190725.9|190600.9|190720.8|190595.8|18
1723567290000|2024-08-13 16:41:30|190725|190600|190732.3|190607.3|190737.7|190612.7|190719.1|190594.1|24
1723567300000|2024-08-13 16:41:40|190727.4|190602.4|190730.3|190605.3|190736.3|190611.3|190726.4|190601.4|18
1723567310000|2024-08-13 16:41:50|190726.2|190601.2|190690.5|190565.5|190741.2|190616.2|190687.6|190562.6|24
1723567320000|2024-08-13 16:42:00|190691.4|190566.4|190682.3|190557.3|190695.3|190570.3|190679.4|190554.4|24
1723567330000|2024-08-13 16:42:10|190679|190554|190681.1|190556.1|190682.3|190557.3|190672.9|190547.9|15
1723567340000|2024-08-13 16:42:20|190682.5|190557.5|190661.3|190536.3|190683.3|190558.3|190661.3|190536.3|26
1723567350000|2024-08-13 16:42:30|190664.9|190539.9|190666.8|190541.8|190673.7|190548.7|190664.9|190539.9|30
1723567360000|2024-08-13 16:42:40|190667.9|190542.9|190643.6|190518.6|190669|190544|190635.8|190510.8|24
1723567370000|2024-08-13 16:42:50|190645.1|190520.1|190635.1|190510.1|190651.2|190526.2|190624.4|190499.4|32
1723567380000|2024-08-13 16:43:00|190634.7|190509.7|190653.5|190528.5|190658.3|190533.3|190634.7|190509.7|27
1723567390000|2024-08-13 16:43:10|190652.5|190527.5|190616.5|190491.5|190652.6|190527.6|190616.5|190491.5|29
1723567400000|2024-08-13 16:43:20|190618.7|190493.7|190635.2|190510.2|190639.6|190514.6|190618.7|190493.7|27
1723567410000|2024-08-13 16:43:30|190636|190511|190642.9|190517.9|190643.8|190518.8|190635.2|190510.2|23
1723567420000|2024-08-13 16:43:40|190643.7|190518.7|190622|190497|190645.1|190520.1|190618.8|190493.8|28
1723567430000|2024-08-13 16:43:50|190619.4|190494.4|190622.5|190497.5|190624.5|190499.5|190618.3|190493.3|23
1723567440000|2024-08-13 16:44:00|190624.3|190499.3|190624|190499|190626|190501|190620.3|190495.3|18
1723567450000|2024-08-13 16:44:10|190625.6|190500.6|190624.2|190499.2|190625.7|190500.7|190622.3|190497.3|10
1723567460000|2024-08-13 16:44:20|190625.3|190500.3|190602.4|190477.4|190625.3|190500.3|190590.2|190465.2|16
1723567470000|2024-08-13 16:44:30|190604.2|190479.2|190601.3|190476.3|190604.2|190479.2|190598.9|190473.9|15
1723567480000|2024-08-13 16:44:40|190600.2|190475.2|190599.2|190474.2|190600.2|190475.2|190597.1|190472.1|7
1723567490000|2024-08-13 16:44:50|190602.9|190477.9|190613|190488|190613|190488|190602.9|190477.9|9
1723567500000|2024-08-13 16:45:00|190610.5|190485.5|190624.4|190499.4|190627.7|190502.7|190610.5|190485.5|25
1723567510000|2024-08-13 16:45:10|190624.5|190499.5|190643.1|190518.1|190643.1|190518.1|190621.2|190496.2|23
1723567520000|2024-08-13 16:45:20|190642.5|190517.5|190600.6|190475.6|190643.8|190518.8|190600.6|190475.6|24
1723567530000|2024-08-13 16:45:30|190603.8|190478.8|190604.5|190479.5|190606.8|190481.8|190594.6|190469.6|17
1723567540000|2024-08-13 16:45:40|190603.5|190478.5|190634|190509|190635.6|190510.6|190603.5|190478.5|13
1723567550000|2024-08-13 16:45:50|190634.9|190509.9|190652.7|190527.7|190653.3|190528.3|190634.1|190509.1|9
1723567560000|2024-08-13 16:46:00|190651.7|190526.7|190651.5|190526.5|190652.9|190527.9|190649.7|190524.7|14
1723567570000|2024-08-13 16:46:10|190652.1|190527.1|190647.7|190522.7|190652.9|190527.9|190647.5|190522.5|16
1723567580000|2024-08-13 16:46:20|190647.2|190522.2|190647.5|190522.5|190648.1|190523.1|190647.2|190522.2|3
1723567590000|2024-08-13 16:46:30|190648.5|190523.5|190637.4|190512.4|190660.8|190535.8|190633.5|190508.5|11
1723567600000|2024-08-13 16:46:40|190638.1|190513.1|190616.9|190491.9|190639.3|190514.3|190616.5|190491.5|14
1723567610000|2024-08-13 16:46:50|190616.3|190491.3|190615.1|190490.1|190616.3|190491.3|190610.9|190485.9|15
1723567620000|2024-08-13 16:47:00|190614.3|190489.3|190629.6|190504.6|190629.6|190504.6|190614.2|190489.2|16
1723567630000|2024-08-13 16:47:10|190628.4|190503.4|190628.7|190503.7|190630.6|190505.6|190625.3|190500.3|16
1723567640000|2024-08-13 16:47:20|190628.1|190503.1|190629.3|190504.3|190629.3|190504.3|190628|190503|13
1723567650000|2024-08-13 16:47:30|190628.6|190503.6|190623.3|190498.3|190628.6|190503.6|190621.3|190496.3|5
1723567660000|2024-08-13 16:47:40|190626.1|190501.1|190621.1|190496.1|190626.1|190501.1|190620.5|190495.5|12
1723567670000|2024-08-13 16:47:50|190594.5|190469.5|190596.8|190471.8|190600|190475|190587.1|190462.1|14
1723567680000|2024-08-13 16:48:00|190593.3|190468.3|190597.1|190472.1|190597.1|190472.1|190593.3|190468.3|3
1723567690000|2024-08-13 16:48:10|190596.6|190471.6|190588.8|190463.8|190596.6|190471.6|190586.5|190461.5|6
1723567700000|2024-08-13 16:48:20|190586.7|190461.7|190590.8|190465.8|190591.8|190466.8|190586.1|190461.1|6
1723567710000|2024-08-13 16:48:30|190591|190466|190590.4|190465.4|190591.3|190466.3|190589.7|190464.7|6
1723567720000|2024-08-13 16:48:40|190587.9|190462.9|190574.5|190449.5|190587.9|190462.9|190573.3|190448.3|4
1723567740000|2024-08-13 16:49:00|190576.7|190451.7|190563.3|190438.3|190576.7|190451.7|190558.1|190433.1|5
1723567750000|2024-08-13 16:49:10|190561.2|190436.2|190570.8|190445.8|190572.8|190447.8|190559.1|190434.1|9
1723567760000|2024-08-13 16:49:20|190569.5|190444.5|190526.2|190401.2|190571|190446|190526.2|190401.2|10
1723567770000|2024-08-13 16:49:30|190527.4|190402.4|190496.4|190371.4|190527.4|190402.4|190496.4|190371.4|16
1723567780000|2024-08-13 16:49:40|190494.5|190369.5|190488.7|190363.7|190494.8|190369.8|190488.7|190363.7|6
1723567790000|2024-08-13 16:49:50|190487.8|190362.8|190481|190356|190487.8|190362.8|190480.6|190355.6|6
1723567800000|2024-08-13 16:50:00|190484.3|190359.3|190460.4|190335.4|190488.1|190363.1|190460.4|190335.4|12
1723567810000|2024-08-13 16:50:10|190453.8|190328.8|190436.9|190311.9|190453.8|190328.8|190435.3|190310.3|21
1723567820000|2024-08-13 16:50:20|190434.9|190309.9|190382.3|190257.3|190434.9|190309.9|190380.2|190255.2|11
1723567830000|2024-08-13 16:50:30|190382.5|190257.5|190375.1|190250.1|190401.9|190276.9|190375.1|190250.1|16
1723567840000|2024-08-13 16:50:40|190374.6|190249.6|190380.9|190255.9|190380.9|190255.9|190353|190228|16
1723567850000|2024-08-13 16:50:50|190381.5|190256.5|190382.1|190257.1|190382.1|190257.1|190379.7|190254.7|5
1723567860000|2024-08-13 16:51:00|190374.9|190249.9|190368.2|190243.2|190378.2|190253.2|190358.9|190233.9|18
1723567870000|2024-08-13 16:51:10|190371.7|190246.7|190368.9|190243.9|190374.7|190249.7|190368.7|190243.7|16
1723567880000|2024-08-13 16:51:20|190374.8|190249.8|190376.5|190251.5|190380.4|190255.4|190369.4|190244.4|14
1723567890000|2024-08-13 16:51:30|190375.2|190250.2|190376.5|190251.5|190376.5|190251.5|190373.2|190248.2|19
1723567900000|2024-08-13 16:51:40|190377.8|190252.8|190383|190258|190387|190262|190374.7|190249.7|18
1723567910000|2024-08-13 16:51:50|190382.2|190257.2|190382.3|190257.3|190383.5|190258.5|190382.2|190257.2|5
1723567920000|2024-08-13 16:52:00|190383.3|190258.3|190380|190255|190384|190259|190380|190255|19
1723567930000|2024-08-13 16:52:10|190380.9|190255.9|190386.5|190261.5|190386.5|190261.5|190368.6|190243.6|14
1723567940000|2024-08-13 16:52:20|190385.4|190260.4|190381.1|190256.1|190385.8|190260.8|190379.8|190254.8|14
1723567950000|2024-08-13 16:52:30|190382|190257|190375.9|190250.9|190382|190257|190369.8|190244.8|21
1723567960000|2024-08-13 16:52:40|190376.9|190251.9|190369.8|190244.8|190376.9|190251.9|190368.8|190243.8|12
1723567970000|2024-08-13 16:52:50|190368.9|190243.9|190368.3|190243.3|190370.2|190245.2|190367.4|190242.4|8
1723567980000|2024-08-13 16:53:00|190367.4|190242.4|190374.7|190249.7|190374.7|190249.7|190367.4|190242.4|10
1723567990000|2024-08-13 16:53:10|190374.8|190249.8|190312.1|190187.1|190382.6|190257.6|190312.1|190187.1|18
1723568000000|2024-08-13 16:53:20|190314.1|190189.1|190305.6|190180.6|190314.9|190189.9|190305|190180|25
1723568010000|2024-08-13 16:53:30|190307.2|190182.2|190305|190180|190308|190183|190305|190180|22
1723568020000|2024-08-13 16:53:40|190304.2|190179.2|190342.9|190217.9|190342.9|190217.9|190304.2|190179.2|16
1723568030000|2024-08-13 16:53:50|190340.7|190215.7|190341|190216|190346.5|190221.5|190340.2|190215.2|11
1723568040000|2024-08-13 16:54:00|190342.5|190217.5|190325.6|190200.6|190343.6|190218.6|190322.5|190197.5|13
1723568050000|2024-08-13 16:54:10|190325|190200|190336.5|190211.5|190339.7|190214.7|190325|190200|11
1723568060000|2024-08-13 16:54:20|190335.9|190210.9|190320.1|190195.1|190342.8|190217.8|190313.8|190188.8|22
1723568070000|2024-08-13 16:54:30|190319.4|190194.4|190313.1|190188.1|190320.1|190195.1|190313.1|190188.1|23
1723568080000|2024-08-13 16:54:40|190312.4|190187.4|190315.3|190190.3|190317.4|190192.4|190308.1|190183.1|19
1723568090000|2024-08-13 16:54:50|190314.4|190189.4|190323.9|190198.9|190323.9|190198.9|190311.9|190186.9|21
1723568100000|2024-08-13 16:55:00|190323.1|190198.1|190322.4|190197.4|190323.1|190198.1|190320|190195|14
1723568110000|2024-08-13 16:55:10|190323.9|190198.9|190323|190198|190324|190199|190322.5|190197.5|12
1723568120000|2024-08-13 16:55:20|190325.2|190200.2|190316.7|190191.7|190326.5|190201.5|190312|190187|15
1723568130000|2024-08-13 16:55:30|190316.1|190191.1|190311.7|190186.7|190329.4|190204.4|190308|190183|11
1723568140000|2024-08-13 16:55:40|190311|190186|190295.8|190170.8|190311.7|190186.7|190293.3|190168.3|11
1723568150000|2024-08-13 16:55:50|190296.5|190171.5|190282.8|190157.8|190300.7|190175.7|190281.7|190156.7|17
1723568160000|2024-08-13 16:56:00|190282.1|190157.1|190270.8|190145.8|190282.1|190157.1|190266.7|190141.7|11
1723568170000|2024-08-13 16:56:10|190273.1|190148.1|190272.5|190147.5|190273.9|190148.9|190272.5|190147.5|5
1723568180000|2024-08-13 16:56:20|190273|190148|190272.7|190147.7|190273|190148|190272.1|190147.1|5
1723568190000|2024-08-13 16:56:30|190274.7|190149.7|190282|190157|190285|190160|190274.7|190149.7|11
1723568200000|2024-08-13 16:56:40|190281.3|190156.3|190327.7|190202.7|190337.4|190212.4|190279.1|190154.1|32
1723568210000|2024-08-13 16:56:50|190326.2|190201.2|190268.1|190143.1|190331.1|190206.1|190262.1|190137.1|24
1723568220000|2024-08-13 16:57:00|190267.5|190142.5|190268.2|190143.2|190272.3|190147.3|190267.4|190142.4|16
1723568230000|2024-08-13 16:57:10|190271.5|190146.5|190251|190126|190281.4|190156.4|190250.7|190125.7|13
1723568240000|2024-08-13 16:57:20|190252.1|190127.1|190222.1|190097.1|190252.1|190127.1|190221|190096|14
1723568250000|2024-08-13 16:57:30|190221.3|190096.3|190223.2|190098.2|190223.2|190098.2|190221.3|190096.3|6
1723568260000|2024-08-13 16:57:40|190221.7|190096.7|190211.8|190086.8|190229.9|190104.9|190204.6|190079.6|32
1723568270000|2024-08-13 16:57:50|190212.4|190087.4|190213.9|190088.9|190213.9|190088.9|190210|190085|28
1723568280000|2024-08-13 16:58:00|190212.9|190087.9|190214.9|190089.9|190215.4|190090.4|190206.4|190081.4|18
1723568290000|2024-08-13 16:58:10|190214.3|190089.3|190235.9|190110.9|190236|190111|190214.3|190089.3|16
1723568300000|2024-08-13 16:58:20|190236.9|190111.9|190289|190164|190289.1|190164.1|190236.6|190111.6|21
1723568310000|2024-08-13 16:58:30|190288.7|190163.7|190318.5|190193.5|190318.5|190193.5|190282.6|190157.6|21
1723568320000|2024-08-13 16:58:40|190316.9|190191.9|190316.8|190191.8|190320.4|190195.4|190315.2|190190.2|14
1723568330000|2024-08-13 16:58:50|190319.5|190194.5|190331.6|190206.6|190333.2|190208.2|190317.6|190192.6|5
1723568340000|2024-08-13 16:59:00|190333|190208|190318.9|190193.9|190333|190208|190318.9|190193.9|3
1723568350000|2024-08-13 16:59:10|190320.5|190195.5|190321|190196|190323.2|190198.2|190318.2|190193.2|32
1723568360000|2024-08-13 16:59:20|190320|190195|190320.1|190195.1|190320.8|190195.8|190317|190192|32
1723568370000|2024-08-13 16:59:30|190319.1|190194.1|190319.5|190194.5|190320|190195|190317.3|190192.3|25
1723568380000|2024-08-13 16:59:40|190334|190209|190316.8|190191.8|190358.8|190233.8|190312|190187|27
1723568390000|2024-08-13 16:59:50|190316.9|190191.9|190314.3|190189.3|190316.9|190191.9|190301.7|190176.7|22
1723568400000|2024-08-13 17:00:00|190309.8|190184.8|190317.2|190192.2|190317.2|190192.2|190309.8|190184.8|23
1723568410000|2024-08-13 17:00:10|190316.6|190191.6|190311.5|190186.5|190316.7|190191.7|190310.9|190185.9|17
1723568420000|2024-08-13 17:00:20|190313.8|190188.8|190313|190188|190316.4|190191.4|190312|190187|13
1723568430000|2024-08-13 17:00:30|190311.9|190186.9|190310.3|190185.3|190313|190188|190310.3|190185.3|10
1723568440000|2024-08-13 17:00:40|190311.5|190186.5|190315.3|190190.3|190317.1|190192.1|190308.6|190183.6|17
1723568450000|2024-08-13 17:00:50|190313|190188|190303|190178|190313|190188|190303|190178|9
1723568460000|2024-08-13 17:01:00|190304.6|190179.6|190304.7|190179.7|190306.3|190181.3|190302.9|190177.9|5
1723568470000|2024-08-13 17:01:10|190303.2|190178.2|190301.1|190176.1|190303.2|190178.2|190300.6|190175.6|5
1723568480000|2024-08-13 17:01:20|190298|190173|190190.4|190065.4|190298|190173|190187|190062|30
1723568490000|2024-08-13 17:01:30|190187.8|190062.8|190189.9|190064.9|190197.9|190072.9|190186.4|190061.4|16
1723568500000|2024-08-13 17:01:40|190190.3|190065.3|190197.3|190072.3|190201.9|190076.9|190190.3|190065.3|13
1723568510000|2024-08-13 17:01:50|190195.2|190070.2|190190|190065|190196.1|190071.1|190190|190065|11
1723568520000|2024-08-13 17:02:00|190189.3|190064.3|190166.8|190041.8|190190.2|190065.2|190154.3|190029.3|26
1723568530000|2024-08-13 17:02:10|190166|190041|190171.9|190046.9|190179.4|190054.4|190166|190041|11
1723568540000|2024-08-13 17:02:20|190169.6|190044.6|190168.4|190043.4|190172.5|190047.5|190161.1|190036.1|17
1723568550000|2024-08-13 17:02:30|190167.6|190042.6|190167.8|190042.8|190171.4|190046.4|190158.8|190033.8|17
1723568560000|2024-08-13 17:02:40|190169.6|190044.6|190160.4|190035.4|190169.6|190044.6|190158.5|190033.5|12
1723568570000|2024-08-13 17:02:50|190159.7|190034.7|190159.6|190034.6|190163.1|190038.1|190155.5|190030.5|12
1723568580000|2024-08-13 17:03:00|190160.8|190035.8|190160.5|190035.5|190162|190037|190159.1|190034.1|9
1723568590000|2024-08-13 17:03:10|190158.5|190033.5|190164.5|190039.5|190165.4|190040.4|190157|190032|12
1723568600000|2024-08-13 17:03:20|190165.4|190040.4|190186.9|190061.9|190188.7|190063.7|190162.4|190037.4|17
1723568610000|2024-08-13 17:03:30|190182.5|190057.5|190229.4|190104.4|190231|190106|190179.8|190054.8|29
1723568620000|2024-08-13 17:03:40|190225.3|190100.3|190261.7|190136.7|190265.1|190140.1|190225.3|190100.3|30
1723568630000|2024-08-13 17:03:50|190263.3|190138.3|190279.1|190154.1|190280.4|190155.4|190262.6|190137.6|24
1723568640000|2024-08-13 17:04:00|190278.3|190153.3|190282.6|190157.6|190284.4|190159.4|190278.3|190153.3|25
1723568650000|2024-08-13 17:04:10|190281.6|190156.6|190301.4|190176.4|190302.3|190177.3|190274.3|190149.3|22
1723568660000|2024-08-13 17:04:20|190302.1|190177.1|190280.8|190155.8|190302.1|190177.1|190275.6|190150.6|24
1723568670000|2024-08-13 17:04:30|190279.9|190154.9|190293.5|190168.5|190293.5|190168.5|190276.1|190151.1|24
1723568680000|2024-08-13 17:04:40|190291.1|190166.1|190302|190177|190302.6|190177.6|190290.1|190165.1|17
1723568690000|2024-08-13 17:04:50|190303.4|190178.4|190304.2|190179.2|190306.2|190181.2|190300.1|190175.1|19
1723568700000|2024-08-13 17:05:00|190305.3|190180.3|190319.2|190194.2|190322.5|190197.5|190304.2|190179.2|18
1723568710000|2024-08-13 17:05:10|190317.2|190192.2|190309.8|190184.8|190328.1|190203.1|190306.1|190181.1|19
1723568720000|2024-08-13 17:05:20|190308.8|190183.8|190309.1|190184.1|190310.3|190185.3|190304.5|190179.5|21
1723568730000|2024-08-13 17:05:30|190308.3|190183.3|190281.5|190156.5|190310|190185|190278.4|190153.4|18
1723568740000|2024-08-13 17:05:40|190282.2|190157.2|190287.6|190162.6|190288.3|190163.3|190279.7|190154.7|23
1723568750000|2024-08-13 17:05:50|190284.2|190159.2|190287.1|190162.1|190288.3|190163.3|190284.2|190159.2|12
1723568760000|2024-08-13 17:06:00|190285.3|190160.3|190287.6|190162.6|190287.8|190162.8|190284.8|190159.8|8
1723568770000|2024-08-13 17:06:10|190288.3|190163.3|190287.8|190162.8|190289.7|190164.7|190286.9|190161.9|9
1723568780000|2024-08-13 17:06:20|190285|190160|190285.5|190160.5|190286.3|190161.3|190282.8|190157.8|12
1723568790000|2024-08-13 17:06:30|190286.4|190161.4|190285.8|190160.8|190291.7|190166.7|190282.7|190157.7|20
1723568800000|2024-08-13 17:06:40|190286.5|190161.5|190309.4|190184.4|190338|190213|190286.5|190161.5|25
1723568810000|2024-08-13 17:06:50|190308.6|190183.6|190314.2|190189.2|190317.4|190192.4|190308.6|190183.6|18
1723568820000|2024-08-13 17:07:00|190314.5|190189.5|190315|190190|190315.9|190190.9|190312.1|190187.1|18
1723568830000|2024-08-13 17:07:10|190313.9|190188.9|190320.4|190195.4|190330.1|190205.1|190312.1|190187.1|22
1723568840000|2024-08-13 17:07:20|190320.7|190195.7|190322.2|190197.2|190325.1|190200.1|190318|190193|14
1723568850000|2024-08-13 17:07:30|190323.7|190198.7|190329.4|190204.4|190329.4|190204.4|190318.8|190193.8|19
1723568860000|2024-08-13 17:07:40|190325.4|190200.4|190325.7|190200.7|190330|190205|190318.8|190193.8|15
1723568870000|2024-08-13 17:07:50|190324.7|190199.7|190329.6|190204.6|190330.4|190205.4|190322.4|190197.4|14
1723568880000|2024-08-13 17:08:00|190330.3|190205.3|190317.2|190192.2|190330.3|190205.3|190308.9|190183.9|18
1723568890000|2024-08-13 17:08:10|190316.5|190191.5|190315.4|190190.4|190318.9|190193.9|190314.2|190189.2|18
1723568900000|2024-08-13 17:08:20|190316.5|190191.5|190316.5|190191.5|190318|190193|190313.7|190188.7|19
1723568910000|2024-08-13 17:08:30|190313.5|190188.5|190319.5|190194.5|190321|190196|190313.5|190188.5|20
1723568920000|2024-08-13 17:08:40|190320.4|190195.4|190305.1|190180.1|190320.6|190195.7|190245.7|190153.8|13
1723568930000|2024-08-13 17:08:50|190306.1|190181.1|190327.2|190202.2|190330.9|190205.9|190306.1|190181.1|25
1723568940000|2024-08-13 17:09:00|190325.5|190200.5|190322.9|190197.9|190325.6|190200.6|190319.7|190194.7|16
1723568950000|2024-08-13 17:09:10|190322.3|190197.3|190317.5|190192.5|190322.9|190197.9|190314.4|190189.4|14
1723568960000|2024-08-13 17:09:20|190318.6|190193.6|190321|190196|190321.8|190196.8|190317.8|190192.8|16
1723568970000|2024-08-13 17:09:30|190319.8|190194.8|190323.9|190198.9|190323.9|190198.9|190318.6|190193.6|26
1723568980000|2024-08-13 17:09:40|190322.8|190197.8|190282.5|190232.5|190323.8|190238.4|190280|190197.8|17
1723568990000|2024-08-13 17:09:50|190282.1|190232.1|190316.8|190191.8|190316.8|190232.1|190282.1|190186.7|9
1723569000000|2024-08-13 17:10:00|190319.1|190194.1|190318.5|190193.5|190319.7|190194.7|190316.4|190191.4|14
1723569010000|2024-08-13 17:10:10|190319.4|190194.4|190353.5|190228.5|190354.3|190229.3|190319.4|190194.4|26
1723569020000|2024-08-13 17:10:20|190352.5|190227.5|190267.2|190142.2|190356.5|190231.5|190244.9|190119.9|24
1723569030000|2024-08-13 17:10:30|190268.2|190143.2|190275.7|190150.7|190288.7|190163.7|190258.9|190133.9|29
1723569040000|2024-08-13 17:10:40|190274.5|190149.5|190234.7|190109.7|190279.9|190154.9|190212|190087|28
1723569050000|2024-08-13 17:10:50|190233.7|190108.7|190250.7|190125.7|190264.3|190139.3|190229|190104|35
1723569060000|2024-08-13 17:11:00|190250.1|190125.1|190262.1|190137.1|190264.4|190139.4|190250.1|190125.1|23
1723569070000|2024-08-13 17:11:10|190263|190138|190259.1|190134.1|190263.9|190138.9|190259.1|190134.1|23
1723569080000|2024-08-13 17:11:20|190259.7|190134.7|190276.4|190151.4|190279|190154|190249.1|190124.1|20
1723569090000|2024-08-13 17:11:30|190277.5|190152.5|190283.3|190158.3|190285.9|190160.9|190276.7|190151.7|14
1723569100000|2024-08-13 17:11:40|190286|190161|190271.3|190146.3|190286|190161|190269|190144|17
1723569110000|2024-08-13 17:11:50|190271.4|190146.4|190266.4|190141.4|190271.4|190146.4|190266.4|190141.4|18
1723569120000|2024-08-13 17:12:00|190264.2|190139.2|190265.5|190140.5|190266.4|190141.4|190264.2|190139.2|9
1723569130000|2024-08-13 17:12:10|190266.3|190141.3|190266.6|190141.6|190266.6|190141.6|190265.4|190140.4|11
1723569140000|2024-08-13 17:12:20|190268|190143|190266.8|190141.8|190273.1|190148.1|190265.8|190140.8|17
1723569150000|2024-08-13 17:12:30|190265.6|190140.6|190267.2|190142.2|190267.8|190142.8|190262|190137|10
1723569160000|2024-08-13 17:12:40|190265.9|190140.9|190261.5|190136.5|190267.1|190142.1|190261.4|190136.4|12
1723569170000|2024-08-13 17:12:50|190262.7|190137.7|190262.4|190137.4|190262.7|190137.7|190261.5|190136.5|7
1723569180000|2024-08-13 17:13:00|190265|190140|190266.4|190141.4|190266.4|190141.4|190262.7|190137.7|9
1723569190000|2024-08-13 17:13:10|190265.3|190140.3|190264.7|190139.7|190265.7|190140.7|190264.1|190139.1|12
1723569200000|2024-08-13 17:13:20|190263.4|190138.4|190226.8|190101.8|190263.4|190138.4|190220|190095|19
1723569210000|2024-08-13 17:13:30|190226.1|190101.1|190220.9|190095.9|190227.3|190102.3|190220.9|190095.9|28
1723569220000|2024-08-13 17:13:40|190221.7|190096.7|190228.3|190103.3|190229.8|190104.8|190221.7|190096.7|22
1723569230000|2024-08-13 17:13:50|190227.6|190102.6|190219.4|190094.4|190227.6|190102.6|190213.8|190088.8|31
1723569240000|2024-08-13 17:14:00|190219.3|190094.3|190219.5|190094.5|190220.6|190095.6|190215.5|190090.5|25
1723569250000|2024-08-13 17:14:10|190218.8|190093.8|190221.9|190096.9|190231|190106|190218.8|190093.8|20
1723569260000|2024-08-13 17:14:20|190222.9|190097.9|190222.9|190097.9|190226.5|190101.5|190222.4|190097.4|14
1723569270000|2024-08-13 17:14:30|190221.7|190096.7|190238.6|190113.6|190240.1|190115.1|190221.5|190096.5|17
1723569280000|2024-08-13 17:14:40|190237.2|190112.2|190250|190125|190256|190131|190237.2|190112.2|24
1723569290000|2024-08-13 17:14:50|190249.6|190124.6|190260.6|190135.6|190263.8|190138.8|190249.6|190124.6|32
1723569300000|2024-08-13 17:15:00|190188.9|190138.9|190229.8|190104.8|190236.7|190138.9|190179.2|190093.5|37
1723569310000|2024-08-13 17:15:10|190229.3|190104.3|190227.9|190102.9|190232.9|190107.9|190225.1|190100.1|32
1723569320000|2024-08-13 17:15:20|190225.4|190100.4|190229.5|190104.5|190230.1|190105.1|190223.3|190098.3|37
1723569330000|2024-08-13 17:15:30|190229.9|190104.9|190241|190116|190243.4|190118.4|190226.9|190101.9|35
1723569340000|2024-08-13 17:15:40|190243.2|190118.2|190219.8|190094.8|190244.5|190119.5|190219.8|190094.8|23
1723569350000|2024-08-13 17:15:50|190221.2|190096.2|190225.9|190100.9|190229.8|190104.8|190219.7|190094.7|30
1723569360000|2024-08-13 17:16:00|190227.7|190102.7|190226.7|190101.7|190227.7|190102.7|190218|190093|25
1723569370000|2024-08-13 17:16:10|190225.8|190100.8|190226.9|190101.9|190227.6|190102.6|190224.2|190099.2|20
1723569380000|2024-08-13 17:16:20|190225.9|190100.9|190228|190103|190229.2|190104.2|190225.1|190100.1|19
1723569390000|2024-08-13 17:16:30|190226.7|190101.7|190243.4|190118.4|190244.3|190119.3|190226.7|190101.7|24
1723569400000|2024-08-13 17:16:40|190243.5|190118.5|190232.9|190107.9|190244.5|190119.5|190232.9|190107.9|14
1723569410000|2024-08-13 17:16:50|190227.8|190102.8|190221.9|190096.9|190228.7|190103.7|190217.9|190092.9|16
1723569420000|2024-08-13 17:17:00|190219.5|190094.5|190222.5|190097.5|190225|190100|190219.5|190094.5|23
1723569430000|2024-08-13 17:17:10|190224.6|190099.6|190225.6|190100.6|190226|190101|190222.9|190097.9|15
1723569440000|2024-08-13 17:17:20|190225.2|190100.2|190227.6|190102.6|190228.7|190103.7|190223.8|190098.8|21
1723569450000|2024-08-13 17:17:30|190226.8|190101.8|190253.9|190128.9|190253.9|190128.9|190225.8|190100.8|22
1723569460000|2024-08-13 17:17:40|190253|190128|190255.9|190130.9|190257.6|190132.6|190253|190128|19
1723569470000|2024-08-13 17:17:50|190256.1|190131.1|190250.8|190125.8|190257.8|190132.8|190247.1|190122.1|17
1723569480000|2024-08-13 17:18:00|190250|190125|190249.3|190124.3|190250.7|190125.7|190246|190121|19
1723569490000|2024-08-13 17:18:10|190248.5|190123.5|190228.1|190103.1|190256.5|190131.5|190227.2|190102.2|28
1723569500000|2024-08-13 17:18:20|190210.9|190085.9|190214.2|190089.2|190215.3|190090.3|190210.9|190085.9|7
1723569510000|2024-08-13 17:18:30|190213.3|190088.3|190213.7|190088.7|190214.7|190089.7|190208.7|190083.7|14
1723569520000|2024-08-13 17:18:40|190212.5|190087.5|190212.3|190087.3|190213.6|190088.6|190212.3|190087.3|5
1723569530000|2024-08-13 17:18:50|190213.2|190088.2|190211.9|190086.9|190213.4|190088.4|190211.9|190086.9|6
1723569540000|2024-08-13 17:19:00|190212.1|190087.1|190211.4|190086.4|190216.4|190091.4|190209.5|190084.5|11
1723569550000|2024-08-13 17:19:10|190212.9|190087.9|190214|190089|190217.3|190092.3|190208.9|190083.9|9
1723569560000|2024-08-13 17:19:20|190212.7|190087.7|190214.1|190089.1|190214.1|190089.1|190209|190084|9
1723569570000|2024-08-13 17:19:30|190212.9|190087.9|190178.4|190128.4|190212.9|190129.1|190176|190087.9|16
1723569580000|2024-08-13 17:19:40|190177.3|190127.3|190169.9|190044.9|190210.9|190128.6|190158.1|190033.1|16
1723569590000|2024-08-13 17:19:50|190169|190044|190164.2|190039.2|190169.3|190044.3|190150.9|190025.9|38
1723569600000|2024-08-13 17:20:00|190162.5|190037.5|190165.9|190040.9|190166.2|190041.2|190162.5|190037.5|27
1723569610000|2024-08-13 17:20:10|190165.1|190040.1|190168.8|190043.8|190215.4|190090.4|190164.1|190039.1|28
1723569620000|2024-08-13 17:20:20|190169.6|190044.6|190145.6|190020.6|190173.2|190048.2|190138.4|190013.4|23
1723569630000|2024-08-13 17:20:30|190144.1|190019.1|190143.6|190018.6|190145|190020|190142.6|190017.6|5
1723569640000|2024-08-13 17:20:40|190146|190021|190152.3|190027.3|190152.3|190027.3|190140.3|190015.3|14
1723569650000|2024-08-13 17:20:50|190148.9|190023.9|190149.3|190024.3|190151.8|190026.8|190146.5|190021.5|14
1723569660000|2024-08-13 17:21:00|190148|190023|190142.4|190017.4|190149.8|190024.8|190140.1|190015.1|14
1723569670000|2024-08-13 17:21:10|190141|190016|190112.6|189987.6|190141|190016|190106.9|189981.9|15
1723569680000|2024-08-13 17:21:20|190115.9|189990.9|190084.3|189959.3|190121.2|189996.2|190081|189956|23
1723569690000|2024-08-13 17:21:30|190083.5|189958.5|190022.4|189897.4|190083.5|189958.5|190022.4|189897.4|29
1723569700000|2024-08-13 17:21:40|190023.5|189898.5|190009.4|189884.4|190026.7|189901.7|190008.3|189883.3|33
1723569710000|2024-08-13 17:21:50|190010.4|189885.4|190017.9|189892.9|190017.9|189892.9|190002.3|189877.3|18
1723569720000|2024-08-13 17:22:00|190016.5|189891.5|190013.7|189888.7|190017.8|189892.8|190005.8|189880.8|29
1723569730000|2024-08-13 17:22:10|190012.2|189887.2|189973|189848|190013.9|189888.9|189967.7|189842.7|19
1723569740000|2024-08-13 17:22:20|189971.3|189846.3|189972.6|189847.6|189975.8|189850.8|189968.6|189843.6|12
1723569750000|2024-08-13 17:22:30|189971.5|189846.5|189966.8|189841.8|189972.7|189847.7|189963.9|189838.9|19
1723569760000|2024-08-13 17:22:40|189967|189842|189982.6|189857.6|189982.6|189857.6|189965.2|189840.2|16
1723569770000|2024-08-13 17:22:50|189981.6|189856.6|189943.1|189818.1|189982.6|189857.6|189940.9|189815.9|20
1723569780000|2024-08-13 17:23:00|189943.8|189818.8|189913.4|189788.4|189943.8|189818.8|189899|189774|24
1723569790000|2024-08-13 17:23:10|189912|189787|189920.8|189795.8|189940.9|189815.9|189912|189787|31
1723569800000|2024-08-13 17:23:20|189922.6|189797.6|189974.9|189849.9|189978.4|189853.4|189918.3|189793.3|32
1723569810000|2024-08-13 17:23:30|189973.7|189848.7|189990.7|189865.7|189991.3|189866.3|189971.6|189846.6|18
1723569820000|2024-08-13 17:23:40|189991.4|189866.4|190061.6|189936.6|190061.6|189936.6|189989.2|189864.2|16
1723569830000|2024-08-13 17:23:50|190061|189936|190050.4|189925.4|190061.1|189936.1|190030.1|189905.1|20
1723569840000|2024-08-13 17:24:00|190051.2|189926.2|190061.1|189936.1|190063.7|189938.7|190051.2|189926.2|8
1723569850000|2024-08-13 17:24:10|190061.9|189936.9|190070.2|189945.2|190072.3|189947.3|190061.8|189936.8|11
1723569860000|2024-08-13 17:24:20|190069.2|189944.2|190087.6|189962.6|190114.2|189989.2|190064|189939|27
1723569870000|2024-08-13 17:24:30|190089.8|189964.8|190088.5|189963.5|190089.8|189964.8|190088.5|189963.5|2
1723569880000|2024-08-13 17:24:40|190090.3|189965.3|190097.6|189972.6|190097.6|189972.6|190090.3|189965.3|10
1723569890000|2024-08-13 17:24:50|190096.4|189971.4|190091|189966|190097.6|189972.6|190088.7|189963.7|20
1723569900000|2024-08-13 17:25:00|190089.3|189964.3|190095.1|189970.1|190095.1|189970.1|190088.7|189963.7|22
1723569910000|2024-08-13 17:25:10|190093.9|189968.9|190092.5|189967.5|190093.9|189968.9|190088.2|189963.2|13
1723569920000|2024-08-13 17:25:20|190094|189969|190124.2|189999.2|190131.1|190006.1|190094|189969|24
1723569930000|2024-08-13 17:25:30|190123.4|189998.4|190114.9|189989.9|190123.4|189998.4|190114.9|189989.9|19
1723569940000|2024-08-13 17:25:40|190115.6|189990.6|190109.4|189984.4|190116.6|189991.6|190105.9|189980.9|16
1723569950000|2024-08-13 17:25:50|190110.1|189985.1|190077.8|189952.8|190110.2|189985.2|190058.2|189933.2|24
1723569960000|2024-08-13 17:26:00|190076.8|189951.8|190069.7|189944.7|190078.4|189953.4|190068.4|189943.4|11
1723569970000|2024-08-13 17:26:10|190068.6|189943.6|190070.1|189945.1|190072.4|189947.4|190067.5|189942.5|17
1723569980000|2024-08-13 17:26:20|190071.5|189946.5|190068.1|189943.1|190071.5|189946.5|190067.8|189942.8|7
1723569990000|2024-08-13 17:26:30|190069|189944|190076.2|189951.2|190076.2|189951.2|190067.5|189942.5|7
1723570000000|2024-08-13 17:26:40|190076|189951|190073.6|189948.6|190076|189951|190070.3|189945.3|9
1723570010000|2024-08-13 17:26:50|190074.5|189949.5|190081.8|189956.8|190087.5|189962.5|190073|189948|13
1723570020000|2024-08-13 17:27:00|190082.5|189957.5|190083.8|189958.8|190085.4|189960.4|190082.5|189957.5|6
1723570030000|2024-08-13 17:27:10|190082.8|189957.8|190084.7|189959.7|190084.7|189959.7|190082.8|189957.8|9
1723570040000|2024-08-13 17:27:20|190083.2|189958.2|190086.6|189961.6|190086.6|189961.6|190083.2|189958.2|8
1723570050000|2024-08-13 17:27:30|190089.7|189964.7|190090.6|189965.6|190090.6|189965.6|190088.5|189963.5|7
1723570060000|2024-08-13 17:27:40|190091.6|189966.6|190123.4|189998.4|190133.8|190008.8|190091.6|189966.6|28
1723570070000|2024-08-13 17:27:50|190125.5|190000.5|190097.1|189972.1|190143.5|190018.5|190094.6|189969.6|39
1723570080000|2024-08-13 17:28:00|190094.1|189969.1|190089.9|189964.9|190094.5|189969.5|190087.1|189962.1|34
1723570090000|2024-08-13 17:28:10|190091.9|189966.9|190090.5|189965.5|190093.1|189968.1|190085.9|189960.9|33
1723570100000|2024-08-13 17:28:20|190090.7|189965.7|190092.6|189967.6|190093.5|189968.5|190087|189962|27
1723570110000|2024-08-13 17:28:30|190091.6|189966.6|190091.9|189966.9|190100.5|189975.5|190091.6|189966.6|22
1723570120000|2024-08-13 17:28:40|190094.6|189969.6|190086.7|189961.7|190094.6|189969.6|190084.5|189959.5|21
1723570130000|2024-08-13 17:28:50|190087.6|189962.6|190084.5|189959.5|190088.2|189963.2|190081.8|189956.8|9
1723570140000|2024-08-13 17:29:00|190081.3|189956.3|189999.9|189874.9|190081.3|189956.3|189979.9|189854.9|33
1723570150000|2024-08-13 17:29:10|189998.9|189873.9|190002.8|189877.8|190004.3|189879.3|189995.8|189870.8|29
1723570160000|2024-08-13 17:29:20|190003.3|189878.3|190001.5|189876.5|190004.8|189879.8|189999.6|189874.6|22
1723570170000|2024-08-13 17:29:30|190000.7|189875.7|189999.6|189874.6|190006|189881|189997.9|189872.9|27
1723570180000|2024-08-13 17:29:40|189997.7|189872.7|190001.1|189876.1|190002.9|189877.9|189995|189870|26
1723570190000|2024-08-13 17:29:50|190000.1|189875.1|189999.2|189874.2|190002.4|189877.4|189997.1|189872.1|28
1723570200000|2024-08-13 17:30:00|189998.2|189873.2|189989.3|189864.3|189998.8|189873.8|189985.9|189860.9|10
1723570210000|2024-08-13 17:30:10|189990.4|189865.4|189987.3|189862.3|189994.4|189869.4|189984.4|189859.4|24
1723570220000|2024-08-13 17:30:20|189988.6|189863.6|189986.3|189861.3|189988.8|189863.8|189985.3|189860.3|23
1723570230000|2024-08-13 17:30:30|189986|189861|189952.7|189827.7|189986|189861|189925.7|189800.7|34
1723570240000|2024-08-13 17:30:40|189952.3|189827.3|190061.5|189936.5|190064.1|189939.1|189952.3|189827.3|26
1723570250000|2024-08-13 17:30:50|190062.1|189937.1|190033.8|189908.8|190062.3|189937.3|190028.6|189903.6|21
1723570260000|2024-08-13 17:31:00|190034.7|189909.7|190028.4|189903.4|190034.7|189909.7|190026.8|189901.8|14
1723570270000|2024-08-13 17:31:10|190027.4|189902.4|190020.9|189895.9|190030.6|189905.6|190017.4|189892.4|17
1723570280000|2024-08-13 17:31:20|190022|189897|190010.8|189885.8|190022|189897|190009.1|189884.1|16
1723570290000|2024-08-13 17:31:30|190010.4|189885.4|190018.1|189893.1|190018.1|189893.1|190006.8|189881.8|24
1723570300000|2024-08-13 17:31:40|190018.8|189893.8|190020.3|189895.3|190021.3|189896.3|190017.4|189892.4|19
1723570310000|2024-08-13 17:31:50|190021.9|189896.9|190075.2|189950.2|190080.8|189955.8|190018|189893|18
1723570320000|2024-08-13 17:32:00|190077.9|189952.9|190098.5|189973.5|190098.5|189973.5|190077.2|189952.2|29
1723570330000|2024-08-13 17:32:10|190097.9|189972.9|190096.8|189971.8|190098.6|189973.6|190095.6|189970.6|26
1723570340000|2024-08-13 17:32:20|190097.7|189972.7|190095.2|189970.2|190097.7|189972.7|190092.2|189967.2|30
1723570350000|2024-08-13 17:32:30|190093.9|189968.9|190099.3|189974.3|190103.1|189978.1|190092.5|189967.5|28
1723570360000|2024-08-13 17:32:40|190098.8|189973.8|190121|189996|190129.3|190004.3|190096.1|189971.1|32
1723570370000|2024-08-13 17:32:50|190121.4|189996.4|190128.8|190003.8|190131|190006|190120.7|189995.7|26
1723570380000|2024-08-13 17:33:00|190126.5|190001.5|190120.9|189995.9|190127.5|190002.5|190120.9|189995.9|19
1723570390000|2024-08-13 17:33:10|190122|189997|190125.7|190000.7|190128|190003|190121.6|189996.6|26
1723570400000|2024-08-13 17:33:20|190133.7|190008.7|190141.3|190016.3|190142|190017|190133.7|190008.7|18
1723570410000|2024-08-13 17:33:30|190141.5|190016.5|190138.7|190013.7|190141.5|190016.5|190138.7|190013.7|3
1723570420000|2024-08-13 17:33:40|190139.5|190014.5|190138.7|190013.7|190139.7|190014.7|190138.7|190013.7|4
1723570430000|2024-08-13 17:33:50|190137.7|190012.7|190117.1|189992.1|190138.7|190013.7|190090.6|189965.6|24
1723570440000|2024-08-13 17:34:00|190116.8|189991.8|190106.9|189981.9|190116.8|189991.8|190104|189979|14
1723570450000|2024-08-13 17:34:10|190106.1|189981.1|190107.1|189982.1|190110.6|189985.6|190104|189979|13
1723570460000|2024-08-13 17:34:20|190107.9|189982.9|190105.5|189980.5|190108.4|189983.4|190100.9|189975.9|11
1723570470000|2024-08-13 17:34:30|190104.8|189979.8|190109.7|189984.7|190110.4|189985.4|190098.1|189973.1|21
1723570480000|2024-08-13 17:34:40|190108.8|189983.8|190104.8|189979.8|190109.5|189984.5|190101.9|189976.9|16
1723570490000|2024-08-13 17:34:50|190105.3|189980.3|190117.9|189992.9|190120.6|189995.6|190105.3|189980.3|18
1723570500000|2024-08-13 17:35:00|190115.7|189990.7|190117.6|189992.6|190118.1|189993.1|190115.7|189990.7|8
1723570510000|2024-08-13 17:35:10|190116.3|189991.3|190086.4|189961.4|190116.3|189991.3|190072.5|189947.5|26
1723570520000|2024-08-13 17:35:20|190079.3|189954.3|190084.2|189959.2|190088.6|189963.6|190077.7|189952.7|39
1723570530000|2024-08-13 17:35:30|190084|189959|190091.4|189966.4|190093.5|189968.5|190078.7|189953.7|37
1723570540000|2024-08-13 17:35:40|190092.4|189967.4|190101.7|189976.7|190102.9|189977.9|190092.4|189967.4|24
1723570550000|2024-08-13 17:35:50|190100.6|189975.6|190093.8|189968.8|190105.2|189980.2|190088.4|189963.4|18
1723570560000|2024-08-13 17:36:00|190093.5|189968.5|190079.8|189954.8|190096.9|189971.9|190077|189952|25
1723570570000|2024-08-13 17:36:10|190080.9|189955.9|190084.2|189959.2|190087.4|189962.4|190078.7|189953.7|35
1723570580000|2024-08-13 17:36:20|190087.8|189962.8|190114.1|189989.1|190114.5|189989.5|190082.9|189957.9|23
1723570590000|2024-08-13 17:36:30|190113.3|189988.3|190111.4|189986.4|190113.3|189988.3|190108.9|189983.9|18
1723570600000|2024-08-13 17:36:40|190110.7|189985.7|190107.7|189982.7|190111.9|189986.9|190104|189979|19
1723570610000|2024-08-13 17:36:50|190106.6|189981.6|190107.7|189982.7|190108.9|189983.9|190104.5|189979.5|19
1723570620000|2024-08-13 17:37:00|190106.6|189981.6|190105.7|189980.7|190108.3|189983.3|190105.7|189980.7|23
1723570630000|2024-08-13 17:37:10|190106.9|189981.9|190094|189969|190107.7|189982.7|190094|189969|21
1723570640000|2024-08-13 17:37:20|190094.1|189969.1|190107.6|189982.6|190110.3|189985.3|190094.1|189969.1|19
1723570650000|2024-08-13 17:37:30|190108.6|189983.6|190108.1|189983.1|190108.6|189983.6|190107.7|189982.7|8
1723570660000|2024-08-13 17:37:40|190108.7|189983.7|190094.1|189969.1|190108.7|189983.7|190093.5|189968.5|8
1723570670000|2024-08-13 17:37:50|190097.2|189972.2|190092.8|189967.8|190097.2|189972.2|190092.8|189967.8|34
1723570680000|2024-08-13 17:38:00|190092.9|189967.9|190142.8|190017.8|190145.6|190020.6|190074.5|189949.5|31
1723570690000|2024-08-13 17:38:10|190143.8|190018.8|190172.8|190047.8|190172.8|190047.8|190136.1|190011.1|17
1723570700000|2024-08-13 17:38:20|190171.4|190046.4|190134.7|190009.7|190175|190050|190131.8|190006.8|13
1723570710000|2024-08-13 17:38:30|190135.2|190010.2|190149.8|190024.8|190154|190029|190133.6|190008.6|27
1723570720000|2024-08-13 17:38:40|190150.9|190025.9|190172.3|190047.3|190173.5|190048.5|190150.9|190025.9|19
1723570730000|2024-08-13 17:38:50|190173|190048|190173.5|190048.5|190174|190049|190172.5|190047.5|9
1723570740000|2024-08-13 17:39:00|190174.3|190049.3|190188.8|190063.8|190192.6|190067.6|190173.5|190048.5|19
1723570750000|2024-08-13 17:39:10|190189.1|190064.1|190208.1|190083.1|190210.9|190085.9|190187.7|190062.7|16
1723570760000|2024-08-13 17:39:20|190209.3|190084.3|190209|190084|190209.5|190084.5|190207.7|190082.7|7
1723570770000|2024-08-13 17:39:30|190208.3|190083.3|190202.3|190077.3|190210.3|190085.3|190179.3|190054.3|13
1723570780000|2024-08-13 17:39:40|190202.1|190077.1|190202|190077|190203.3|190078.3|190201|190076|10
1723570790000|2024-08-13 17:39:50|190198.8|190073.8|190199.3|190074.3|190199.5|190074.5|190197.7|190072.7|4
1723570800000|2024-08-13 17:40:00|190198.5|190073.5|190198.7|190073.7|190198.7|190073.7|190196.2|190071.2|12
1723570810000|2024-08-13 17:40:10|190198.6|190073.6|190200.7|190075.7|190201.5|190076.5|190198.6|190073.6|5
1723570820000|2024-08-13 17:40:20|190197.8|190072.8|190203.1|190078.1|190203.1|190078.1|190196.4|190071.4|4
1723570830000|2024-08-13 17:40:30|190201.6|190076.6|190209.3|190084.3|190209.3|190084.3|190201.6|190076.6|2
1723570840000|2024-08-13 17:40:40|190207.9|190082.9|190206.2|190081.2|190207.9|190082.9|190206.2|190081.2|2
1723570850000|2024-08-13 17:40:50|190207.8|190082.8|190232.1|190107.1|190237.8|190112.8|190204.9|190079.9|13
1723570860000|2024-08-13 17:41:00|190231.8|190106.8|190238.4|190113.4|190239.7|190114.7|190231.3|190106.3|15
1723570870000|2024-08-13 17:41:10|190239.7|190114.7|190237.4|190112.4|190241.7|190116.7|190233.1|190108.1|9
1723570880000|2024-08-13 17:41:20|190238.6|190113.6|190242.2|190117.2|190242.2|190117.2|190238.6|190113.6|3
1723570890000|2024-08-13 17:41:30|190241.6|190116.6|190241.9|190116.9|190241.9|190116.9|190235|190110|11
1723570900000|2024-08-13 17:41:40|190243.2|190118.2|190235.2|190110.2|190243.7|190118.7|190235|190110|14
1723570910000|2024-08-13 17:41:50|190235.4|190110.4|190216|190091|190235.9|190110.9|190213.2|190088.2|5
1723570920000|2024-08-13 17:42:00|190216.7|190091.7|190226.3|190101.3|190228.5|190103.5|190215.8|190090.8|11
1723570930000|2024-08-13 17:42:10|190227.3|190102.3|190225.9|190100.9|190234|190109|190225.9|190100.9|8
1723570940000|2024-08-13 17:42:20|190225.2|190100.2|190225.9|190100.9|190225.9|190100.9|190225.2|190100.2|2
1723570950000|2024-08-13 17:42:30|190227.1|190102.1|190239.5|190114.5|190239.5|190114.5|190225.9|190100.9|5
1723570960000|2024-08-13 17:42:40|190238.3|190113.3|190236.1|190111.1|190239.6|190114.6|190235.9|190110.9|15
1723570970000|2024-08-13 17:42:50|190235.1|190110.1|190225.3|190100.3|190236.2|190111.2|190225.3|190100.3|9
1723570980000|2024-08-13 17:43:00|190225.8|190100.8|190207.4|190082.4|190225.8|190100.8|190203.4|190078.4|12
1723570990000|2024-08-13 17:43:10|190209.9|190084.9|190209|190084|190210.7|190085.7|190209|190084|9
1723571000000|2024-08-13 17:43:20|190210.7|190085.7|190208.6|190083.6|190210.8|190085.8|190208.6|190083.6|4
1723571010000|2024-08-13 17:43:30|190207.7|190082.7|190208.7|190083.7|190208.7|190083.7|190207.7|190082.7|2
1723571020000|2024-08-13 17:43:40|190207.8|190082.8|190207.8|190082.8|190209.1|190084.1|190202.3|190077.3|21
1723571030000|2024-08-13 17:43:50|190208.5|190083.5|190208.7|190083.7|190212.6|190087.6|190207.6|190082.6|14
1723571040000|2024-08-13 17:44:00|190212.4|190087.4|190210.3|190085.3|190214.2|190089.2|190206.8|190081.8|12
1723571050000|2024-08-13 17:44:10|190214.2|190089.2|190210.3|190085.3|190214.2|190089.2|190210.3|190085.3|4
1723571060000|2024-08-13 17:44:20|190214.2|190089.2|190207.8|190082.8|190214.2|190089.2|190207.4|190082.4|7
1723571070000|2024-08-13 17:44:30|190206.2|190081.2|190188.5|190063.5|190208.4|190083.4|190188.5|190063.5|7
1723571080000|2024-08-13 17:44:40|190189.1|190064.1|190182.5|190057.5|190189.8|190064.8|190182.5|190057.5|14
1723571090000|2024-08-13 17:44:50|190183.2|190058.2|190183.4|190058.4|190184.7|190059.7|190182.7|190057.7|6
1723571100000|2024-08-13 17:45:00|190182.5|190057.5|190170.3|190045.3|190183.3|190058.3|190163.7|190038.7|16
1723571110000|2024-08-13 17:45:10|190166.7|190041.7|190170.3|190045.3|190171.9|190046.9|190166.7|190041.7|19
1723571120000|2024-08-13 17:45:20|190169.4|190044.4|190168.8|190043.8|190174|190049|190167.5|190042.5|27
1723571130000|2024-08-13 17:45:30|190168.2|190043.2|190168.6|190043.6|190171.3|190046.3|190168.2|190043.2|14
1723571140000|2024-08-13 17:45:40|190168.9|190043.9|190128.6|190003.6|190169.4|190055|190105|189997.5|22
1723571150000|2024-08-13 17:45:50|190128.7|190003.7|190128.8|190003.8|190129.9|190004.9|190128.7|190003.7|6
1723571160000|2024-08-13 17:46:00|190121.2|189996.2|190123.7|189998.7|190124.8|189999.8|190121.1|189996.1|12
1723571170000|2024-08-13 17:46:10|190124.6|189999.6|190124|189999|190125.4|190000.4|190123|189998|12
1723571180000|2024-08-13 17:46:20|190122.3|189997.3|190133.6|190008.6|190142.9|190017.9|190122.3|189997.3|17
1723571190000|2024-08-13 17:46:30|190134.2|190009.2|190210|190085|190210|190085|190132.1|190007.1|26
1723571200000|2024-08-13 17:46:40|190209.3|190084.3|190155.8|190030.8|190209.3|190084.3|190146.5|190021.5|24
1723571210000|2024-08-13 17:46:50|190156.5|190031.5|190164|190039|190166|190041|190143.4|190018.4|23
1723571220000|2024-08-13 17:47:00|190166.4|190041.4|190170|190045|190170.8|190045.8|190166.4|190041.4|9
1723571230000|2024-08-13 17:47:10|190169.7|190044.7|190169.3|190044.3|190169.8|190044.8|190163.2|190038.2|6
1723571240000|2024-08-13 17:47:20|190168.5|190043.5|190162.6|190037.6|190169.4|190044.4|190152.6|190027.6|15
1723571250000|2024-08-13 17:47:30|190163.6|190038.6|190165.4|190040.4|190166.9|190041.9|190162.1|190037.1|14
1723571260000|2024-08-13 17:47:40|190166|190041|190169.8|190044.8|190169.8|190044.8|190164.1|190039.1|15
1723571270000|2024-08-13 17:47:50|190171|190046|190168.7|190043.7|190171|190046|190165.2|190040.2|13
1723571280000|2024-08-13 17:48:00|190166.3|190041.3|190167.3|190042.3|190169.5|190044.5|190166|190041|11
1723571290000|2024-08-13 17:48:10|190166.1|190041.1|190169.1|190044.1|190169.1|190044.1|190144.5|190019.5|9
1723571300000|2024-08-13 17:48:20|190167.3|190042.3|190172.6|190047.6|190172.6|190047.6|190167.3|190042.3|5
1723571310000|2024-08-13 17:48:30|190172.9|190047.9|190210.4|190085.4|190216.2|190091.2|190172.9|190047.9|9
1723571320000|2024-08-13 17:48:40|190210|190085|190209.9|190084.9|190210|190085|190208.5|190083.5|5
1723571330000|2024-08-13 17:48:50|190208.7|190083.7|190210.6|190085.6|190211.5|190086.5|190205|190080|8
1723571340000|2024-08-13 17:49:00|190211.8|190086.8|190237.4|190112.4|190239|190114|190211.8|190086.8|15
1723571350000|2024-08-13 17:49:10|190237.9|190112.9|190236.8|190111.8|190238.9|190113.9|190232.2|190107.2|21
1723571360000|2024-08-13 17:49:20|190238.3|190113.3|190238.8|190113.8|190240.3|190115.3|190232.9|190107.9|30
1723571370000|2024-08-13 17:49:30|190238.9|190113.9|190238.8|190113.8|190239.6|190114.6|190236.2|190111.2|21
1723571380000|2024-08-13 17:49:40|190239.7|190114.7|190234.9|190109.9|190240.9|190115.9|190231.6|190106.6|21
1723571390000|2024-08-13 17:49:50|190233.9|190108.9|190241.2|190116.2|190241.8|190116.8|190233.9|190108.9|18
1723571400000|2024-08-13 17:50:00|190240.8|190115.8|190239.9|190114.9|190242.2|190117.2|190239.2|190114.2|11
1723571410000|2024-08-13 17:50:10|190241.8|190116.8|190242.2|190117.2|190243.5|190118.5|190241.6|190116.6|4
1723571420000|2024-08-13 17:50:20|190243.4|190118.4|190245.6|190120.6|190247.3|190122.3|190243.4|190118.4|9
1723571430000|2024-08-13 17:50:30|190246.5|190121.5|190246|190121|190249.2|190124.2|190243.9|190118.9|15
1723571440000|2024-08-13 17:50:40|190247.6|190122.6|190246.6|190121.6|190247.7|190122.7|190246.2|190121.2|6
1723571450000|2024-08-13 17:50:50|190246.7|190121.7|190248.9|190123.9|190251|190126|190245.9|190120.9|12
1723571460000|2024-08-13 17:51:00|190291.7|190166.7|190278.9|190153.9|190291.7|190166.7|190269.9|190144.9|22
1723571470000|2024-08-13 17:51:10|190279.9|190154.9|190282.2|190157.2|190282.8|190157.8|190278.7|190153.7|16
1723571480000|2024-08-13 17:51:20|190280.9|190155.9|190289.1|190164.1|190289.1|190164.1|190278.5|190153.5|16
1723571490000|2024-08-13 17:51:30|190288.9|190163.9|190280.6|190155.6|190292|190167|190280.6|190155.6|8
1723571500000|2024-08-13 17:51:40|190281|190156|190278.5|190153.5|190281|190156|190278.5|190153.5|4
1723571510000|2024-08-13 17:51:50|190279.4|190154.4|190291|190166|190292.2|190167.2|190279.4|190154.4|13
1723571520000|2024-08-13 17:52:00|190289.8|190164.8|190287.7|190162.7|190291|190166|190287.7|190162.7|4
1723571530000|2024-08-13 17:52:10|190289|190164|190283.5|190158.5|190293.6|190168.6|190280.9|190155.9|13
1723571540000|2024-08-13 17:52:20|190281.7|190156.7|190307|190182|190308.7|190183.7|190281.7|190156.7|10
1723571550000|2024-08-13 17:52:30|190309.6|190184.6|190355.8|190230.8|190356.7|190231.7|190309.6|190184.6|17
1723571560000|2024-08-13 17:52:40|190354.6|190229.6|190341.2|190216.2|190354.6|190229.6|190332.6|190207.6|15
1723571570000|2024-08-13 17:52:50|190343.9|190218.9|190344|190219|190345.2|190220.2|190339.9|190214.9|21
1723571580000|2024-08-13 17:53:00|190342|190217|190338.1|190213.1|190347.2|190222.2|190334.9|190209.9|26
1723571590000|2024-08-13 17:53:10|190339.2|190214.2|190338.4|190213.4|190342.6|190217.6|190323.6|190198.6|34
1723571600000|2024-08-13 17:53:20|190337|190212|190352.3|190227.3|190352.3|190256.5|190306.5|190208.7|20
1723571610000|2024-08-13 17:53:30|190353.4|190228.4|190352.2|190227.2|190377.5|190252.5|190352.2|190227.2|25
1723571620000|2024-08-13 17:53:40|190351.2|190226.2|190354.6|190229.6|190355|190230|190351.2|190226.2|20
1723571630000|2024-08-13 17:53:50|190353.7|190228.7|190381.9|190256.9|190383.6|190258.6|190352.5|190227.5|10
1723571640000|2024-08-13 17:54:00|190383.2|190258.2|190382.4|190257.4|190391.9|190266.9|190382.4|190257.4|12
1723571650000|2024-08-13 17:54:10|190370|190245|190372.1|190247.1|190376.3|190251.3|190362|190237|17
1723571660000|2024-08-13 17:54:20|190373.1|190248.1|190323|190198|190373.4|190248.4|190320.5|190195.5|21
1723571670000|2024-08-13 17:54:30|190322.8|190197.8|190321.5|190196.5|190323.6|190198.6|190313|190188|16
1723571680000|2024-08-13 17:54:40|190320.6|190195.6|190321.8|190196.8|190323.5|190198.5|190320.5|190195.5|17
1723571690000|2024-08-13 17:54:50|190322.8|190197.8|190318.2|190193.2|190323.1|190198.1|190317.4|190192.4|16
1723571700000|2024-08-13 17:55:00|190317.7|190192.7|190260|190135|190318.7|190193.7|190256.1|190131.1|23
1723571710000|2024-08-13 17:55:10|190260.1|190135.1|190258.6|190133.6|190264|190150.3|190196|190093.3|24
1723571720000|2024-08-13 17:55:20|190258.9|190133.9|190233.2|190108.2|190258.9|190133.9|190233.2|190108.2|21
1723571730000|2024-08-13 17:55:30|190232.6|190107.6|190234.8|190109.8|190235.7|190110.7|190232.2|190107.2|11
1723571740000|2024-08-13 17:55:40|190236.2|190111.2|190168.8|190043.8|190236.2|190111.2|190157.4|190032.4|34
1723571750000|2024-08-13 17:55:50|190170.7|190045.7|190180.2|190055.2|190180.7|190055.7|190169.2|190044.2|20
1723571760000|2024-08-13 17:56:00|190181.4|190056.4|190122.7|189997.7|190181.4|190056.4|190117.4|189992.4|27
1723571770000|2024-08-13 17:56:10|190122.2|189997.2|190126|190001|190126|190001|190120.4|189995.4|12
1723571780000|2024-08-13 17:56:20|190126.8|190001.8|190162|190037|190166.9|190041.9|190123.6|189998.6|18
1723571790000|2024-08-13 17:56:30|190168.1|190043.1|190186.2|190061.2|190192.7|190067.7|190160.9|190035.9|20
1723571800000|2024-08-13 17:56:40|190184.9|190059.9|190186.3|190061.3|190189.6|190064.6|190184.9|190059.9|13
1723571810000|2024-08-13 17:56:50|190185.2|190060.2|190182.8|190057.8|190187.6|190062.6|190182.5|190057.5|24
1723571820000|2024-08-13 17:57:00|190184|190059|190189.2|190064.2|190189.9|190064.9|190183.4|190058.4|20
1723571830000|2024-08-13 17:57:10|190188.2|190063.2|190190.8|190065.8|190195|190070|190184.8|190059.8|24
1723571840000|2024-08-13 17:57:20|190191.6|190066.6|190209.5|190084.5|190210.1|190085.1|190191|190066|20
1723571850000|2024-08-13 17:57:30|190209.7|190084.7|190209.4|190084.4|190213.6|190088.6|190209.4|190084.4|12
1723571860000|2024-08-13 17:57:40|190208.9|190083.9|190212.3|190087.3|190215.1|190090.1|190208.8|190083.8|21
1723571870000|2024-08-13 17:57:50|190213.4|190088.4|190210.6|190085.6|190214|190089|190204.5|190079.5|28
1723571880000|2024-08-13 17:58:00|190209.2|190084.2|190210.5|190085.5|190213.6|190088.6|190209.2|190084.2|19
1723571890000|2024-08-13 17:58:10|190209.7|190084.7|190228.8|190103.8|190230|190105|190209.6|190084.6|29
1723571900000|2024-08-13 17:58:20|190229.5|190104.5|190227.1|190102.1|190229.6|190104.6|190225.9|190100.9|27
1723571910000|2024-08-13 17:58:30|190228.2|190103.2|190227.1|190102.1|190230.6|190105.6|190224.8|190099.8|31
1723571920000|2024-08-13 17:58:40|190228|190103|190229.5|190104.5|190231.5|190106.5|190225.9|190100.9|27
1723571930000|2024-08-13 17:58:50|190235.3|190110.3|190230.8|190105.8|190235.3|190110.3|190229.1|190104.1|28
1723571940000|2024-08-13 17:59:00|190227.1|190102.1|190229|190104|190232|190107|190226.2|190101.2|24
1723571950000|2024-08-13 17:59:10|190229.1|190104.1|190228.6|190103.6|190231.7|190106.7|190228.1|190103.1|16
1723571960000|2024-08-13 17:59:20|190229.5|190104.5|190228.1|190103.1|190230.5|190105.5|190227.2|190102.2|14
1723571970000|2024-08-13 17:59:30|190224.7|190099.7|190231.8|190106.8|190235|190110|190224.7|190099.7|20
1723571980000|2024-08-13 17:59:40|190230.6|190105.6|190218.1|190093.1|190231.7|190106.7|190217.5|190092.5|29
1723571990000|2024-08-13 17:59:50|190221.1|190096.1|190221.2|190096.2|190223.1|190098.1|190216.5|190091.5|25
1723572000000|2024-08-13 18:00:00|190221.9|190096.9|190218.1|190093.1|190232.2|190107.2|190210.7|190085.7|27
1723572010000|2024-08-13 18:00:10|190241.5|190116.5|190236.9|190111.9|190251.9|190126.9|190231.7|190106.7|28
1723572020000|2024-08-13 18:00:20|190235.8|190110.8|190235.2|190110.2|190238.7|190113.7|190233.7|190108.7|27
1723572030000|2024-08-13 18:00:30|190235.7|190110.7|190235.7|190110.7|190252.1|190127.1|190234.2|190109.2|28
1723572040000|2024-08-13 18:00:40|190235|190110|190246.1|190121.1|190252.1|190127.1|190233.6|190108.6|26
1723572050000|2024-08-13 18:00:50|190245.7|190120.7|190243.6|190118.6|190250.6|190125.6|190242.7|190117.7|25
1723572060000|2024-08-13 18:01:00|190243.1|190118.1|190243.9|190118.9|190247.3|190122.3|190229.2|190104.2|33
1723572070000|2024-08-13 18:01:10|190251.7|190126.7|190286.9|190161.9|190286.9|190161.9|190251.7|190126.7|22
1723572080000|2024-08-13 18:01:20|190286.3|190161.3|190284|190159|190288.4|190163.4|190282.7|190157.7|33
1723572090000|2024-08-13 18:01:30|190283.9|190158.9|190245|190120|190285.1|190160.1|190241.5|190116.5|34
1723572100000|2024-08-13 18:01:40|190245.8|190120.8|190261.7|190136.7|190261.7|190136.7|190240.8|190115.8|26
1723572110000|2024-08-13 18:01:50|190262.7|190137.7|190240|190115|190262.7|190137.7|190238.7|190113.7|19
1723572120000|2024-08-13 18:02:00|190240.8|190115.8|190234.8|190109.8|190242|190117|190224.2|190099.2|23
1723572130000|2024-08-13 18:02:10|190234.1|190109.1|190235.7|190110.7|190238.4|190113.4|190232|190107|32
1723572140000|2024-08-13 18:02:20|190234.9|190109.9|190232|190107|190237.5|190112.5|190230.1|190105.1|35
1723572150000|2024-08-13 18:02:30|190231.9|190106.9|190235.6|190110.6|190239|190114|190229.5|190104.5|31
1723572160000|2024-08-13 18:02:40|190234.9|190109.9|190232.9|190107.9|190237.7|190112.7|190229.8|190104.8|31
1723572170000|2024-08-13 18:02:50|190234.2|190109.2|190237|190112|190240.2|190115.2|190234|190109|28
1723572180000|2024-08-13 18:03:00|190232.2|190107.2|190234.4|190109.4|190237.8|190112.8|190231.2|190106.2|28
1723572190000|2024-08-13 18:03:10|190235.2|190110.2|190234|190109|190236.8|190111.8|190231.5|190106.5|23
1723572200000|2024-08-13 18:03:20|190234.9|190109.9|190207.1|190082.1|190238.1|190113.1|190207.1|190082.1|27
1723572210000|2024-08-13 18:03:30|190207|190082|190213.2|190088.2|190213.9|190088.9|190203.5|190078.5|29
1723572220000|2024-08-13 18:03:40|190212.2|190087.2|190208.2|190083.2|190214.3|190089.3|190207.2|190082.2|26
1723572230000|2024-08-13 18:03:50|190207.2|190082.2|190245.2|190120.2|190253.8|190128.8|190206.7|190081.7|29
1723572240000|2024-08-13 18:04:00|190245.7|190120.7|190303.4|190178.4|190306.4|190181.4|190244.4|190119.4|33
1723572250000|2024-08-13 18:04:10|190302.6|190177.6|190303.4|190178.4|190304.5|190179.5|190302.1|190177.1|23
1723572260000|2024-08-13 18:04:20|190304|190179|190305.4|190180.4|190305.4|190180.4|190300.1|190175.1|23
1723572270000|2024-08-13 18:04:30|190302.6|190177.6|190306.4|190181.4|190306.5|190181.5|190301.2|190176.2|24
1723572280000|2024-08-13 18:04:40|190302.5|190177.5|190330.5|190205.5|190334.3|190209.3|190302.3|190177.3|26
1723572290000|2024-08-13 18:04:50|190311.5|190186.5|190330.5|190205.5|190333.8|190208.8|190310|190185|21
1723572300000|2024-08-13 18:05:00|190329.5|190204.5|190325.8|190200.8|190332.2|190207.2|190323.7|190198.7|29
1723572310000|2024-08-13 18:05:10|190329.4|190204.4|190327.8|190202.8|190334.7|190209.7|190313.5|190188.5|34
1723572320000|2024-08-13 18:05:20|190326.8|190201.8|190319.7|190194.7|190330.2|190205.2|190307.8|190182.8|32
1723572330000|2024-08-13 18:05:30|190317.4|190192.4|190318.2|190193.2|190322.6|190197.6|190315.5|190190.5|27
1723572340000|2024-08-13 18:05:40|190318|190193|190287.2|190162.2|190321.1|190196.1|190287.2|190162.2|30
1723572350000|2024-08-13 18:05:50|190286.3|190161.3|190283.1|190158.1|190286.5|190161.5|190280.2|190155.2|21
1723572360000|2024-08-13 18:06:00|190284.4|190159.4|190282.2|190157.2|190285.6|190160.6|190281|190156|23
1723572370000|2024-08-13 18:06:10|190280.9|190155.9|190281.4|190156.4|190287.5|190162.5|190280.8|190155.8|22
1723572380000|2024-08-13 18:06:20|190283.2|190158.2|190281|190156|190283.8|190158.8|190279.4|190154.4|24
1723572390000|2024-08-13 18:06:30|190281.8|190156.8|190281.4|190156.4|190284.7|190159.7|190279.6|190154.6|17
1723572400000|2024-08-13 18:06:40|190281.8|190156.8|190279.4|190154.4|190284.4|190159.4|190278|190153|21
1723572410000|2024-08-13 18:06:50|190282.2|190157.2|190282.7|190157.7|190285.8|190160.8|190262.7|190137.7|19
1723572420000|2024-08-13 18:07:00|190281.5|190156.5|190280.5|190155.5|190283.8|190158.8|190278.6|190153.6|20
1723572430000|2024-08-13 18:07:10|190281|190156|190280.5|190155.5|190281.7|190156.7|190278.9|190153.9|11
1723572440000|2024-08-13 18:07:20|190279.8|190154.8|190222.6|190097.6|190280.7|190155.7|190220.9|190095.9|21
1723572450000|2024-08-13 18:07:30|190221.4|190096.4|190187.4|190062.4|190221.4|190096.4|190186.2|190061.2|13
1723572460000|2024-08-13 18:07:40|190189.3|190064.3|190189.2|190064.2|190191.2|190066.2|190188.4|190063.4|11
1723572470000|2024-08-13 18:07:50|190187.7|190062.7|190206.8|190081.8|190241|190116|190170.1|190045.1|30
1723572480000|2024-08-13 18:08:00|190207.1|190082.1|190195.4|190070.4|190208.7|190083.7|190193.7|190068.7|32
1723572490000|2024-08-13 18:08:10|190194.7|190069.7|190194.1|190069.1|190200|190075|190192.2|190067.2|25
1723572500000|2024-08-13 18:08:20|190195.3|190070.3|190180.2|190055.2|190195.3|190070.3|190157.2|190032.2|27
1723572510000|2024-08-13 18:08:30|190192.7|190067.7|190173.4|190048.4|190192.7|190067.7|190173|190048|30
1723572520000|2024-08-13 18:08:40|190173.1|190048.1|190173.1|190048.1|190173.1|190048.1|190169.4|190044.4|25
1723572530000|2024-08-13 18:08:50|190172.4|190047.4|190176.6|190051.6|190178.2|190053.2|190168.8|190043.8|26
1723572540000|2024-08-13 18:09:00|190170.7|190045.7|190170.8|190045.8|190174.9|190049.9|190166.9|190041.9|29
1723572550000|2024-08-13 18:09:10|190171.6|190046.6|190152|190027|190174.1|190049.1|190152|190027|30
1723572560000|2024-08-13 18:09:20|190132.8|190007.8|190144.8|190019.8|190145.6|190020.6|190131.8|190006.8|21
1723572570000|2024-08-13 18:09:30|190145.6|190020.6|190141.5|190016.5|190145.6|190020.6|190141.5|190016.5|21
1723572580000|2024-08-13 18:09:40|190144.4|190019.4|190160.9|190035.9|190168.7|190043.7|190142.9|190017.9|20
1723572590000|2024-08-13 18:09:50|190160.2|190035.2|190149.6|190024.6|190170.8|190045.8|190149.6|190024.6|13
1723572600000|2024-08-13 18:10:00|190150.3|190025.3|190147.9|190022.9|190151.2|190026.2|190147.9|190022.9|12
1723572610000|2024-08-13 18:10:10|190135.9|190010.9|190138.4|190013.4|190139.3|190014.3|190135.9|190010.9|15
1723572620000|2024-08-13 18:10:20|190139.1|190014.1|190138.2|190013.2|190139.1|190014.1|190135.8|190010.8|10
1723572630000|2024-08-13 18:10:30|190136|190011|190113.9|189988.9|190136.8|190011.8|190113.9|189988.9|11
1723572640000|2024-08-13 18:10:40|190115.4|189990.4|190131.4|190006.4|190137.9|190012.9|190115.4|189990.4|19
1723572650000|2024-08-13 18:10:50|190130.2|190005.2|190132.3|190007.3|190132.3|190007.3|190130.2|190005.2|7
1723572660000|2024-08-13 18:11:00|190133.5|190008.5|190135.5|190010.5|190135.5|190010.5|190133.5|190008.5|2
1723572670000|2024-08-13 18:11:10|190134.6|190009.6|190132.5|190007.5|190136.8|190011.8|190131.4|190006.4|11
1723572680000|2024-08-13 18:11:20|190133.4|190008.4|190123.5|189998.5|190133.4|190008.4|190122.2|189997.2|12
1723572690000|2024-08-13 18:11:30|190124.6|189999.6|190075.5|189950.5|190125.3|190000.3|190069.4|189944.4|14
1723572700000|2024-08-13 18:11:40|190077.1|189952.1|190071.2|189946.2|190077.1|189952.1|190070.1|189945.1|6
1723572710000|2024-08-13 18:11:50|190070.5|189945.5|190076|189951|190076|189951|190070.5|189945.5|4
1723572720000|2024-08-13 18:12:00|190077.4|189952.4|190071.8|189946.8|190077.4|189952.4|190071.8|189946.8|4
1723572730000|2024-08-13 18:12:10|190071.2|189946.2|190066.1|189941.1|190071.2|189946.2|190066.1|189941.1|3
1723572740000|2024-08-13 18:12:20|190065.9|189940.9|190073.2|189948.2|190076|189951|190063.9|189938.9|8
1723572750000|2024-08-13 18:12:30|190071|189946|190074.1|189949.1|190074.1|189949.1|190071|189946|3
1723572760000|2024-08-13 18:12:40|190072.7|189947.7|190065.4|189940.4|190072.7|189947.7|190065.4|189940.4|7
1723572770000|2024-08-13 18:12:50|190067|189942|190072|189947|190072|189947|190067|189942|5
1723572780000|2024-08-13 18:13:00|190072.9|189947.9|190088.1|189963.1|190089.6|189964.6|190072.9|189947.9|5
1723572790000|2024-08-13 18:13:10|190085.5|189960.5|190079.2|189954.2|190085.5|189960.5|190079.1|189954.1|5
1723572800000|2024-08-13 18:13:20|190076.4|189951.4|190083.7|189958.7|190083.7|189958.7|190073.3|189948.3|4
1723572810000|2024-08-13 18:13:30|190084.9|189959.9|190131.9|190006.9|190140.3|190015.3|190084.9|189959.9|6
1723572820000|2024-08-13 18:13:40|190132.7|190007.7|190125.2|190000.2|190132.7|190007.7|190119.9|189994.9|18
1723572830000|2024-08-13 18:13:50|190126.3|190001.3|190131.9|190006.9|190131.9|190006.9|190125.2|190000.2|13
1723572840000|2024-08-13 18:14:00|190130.8|190005.8|190131.6|190006.6|190133.2|190008.2|190126.4|190001.4|20
1723572850000|2024-08-13 18:14:10|190132.7|190007.7|190131.4|190006.4|190133|190008|190130.8|190005.8|13
1723572860000|2024-08-13 18:14:20|190131.6|190006.6|190133.6|190008.6|190135.1|190010.1|190130.5|190005.5|14
1723572870000|2024-08-13 18:14:30|190132.7|190007.7|190093.8|190043.8|190133.1|190043.8|190093.8|190006.9|8
1723572880000|2024-08-13 18:14:40|190134.5|190009.5|190144.8|190019.8|190144.8|190019.8|190133.5|190008.5|12
1723572890000|2024-08-13 18:14:50|190143.7|190018.7|190143.7|190018.7|190144.5|190019.5|190143.7|190018.7|3
1723572900000|2024-08-13 18:15:00|190144.8|190019.8|190145.6|190020.6|190145.6|190020.6|190135.6|190010.6|10
1723572910000|2024-08-13 18:15:10|190141.6|190016.6|190141.9|190016.9|190142.9|190017.9|190138.5|190013.5|10
1723572920000|2024-08-13 18:15:20|190140.8|190015.8|190141.1|190016.1|190142|190017|190140.6|190015.6|5
1723572930000|2024-08-13 18:15:30|190142.5|190017.5|190137.6|190012.6|190143.3|190050|190100|190012.6|11
1723572940000|2024-08-13 18:15:40|190138.8|190013.8|190139.2|190014.2|190139.2|190014.2|190136.6|190011.6|8
1723572950000|2024-08-13 18:15:50|190137.8|190012.8|190138.5|190013.5|190139.5|190014.5|190135.6|190010.6|12
1723572960000|2024-08-13 18:16:00|190137.4|190012.4|190137|190012|190140.6|190015.6|190135|190010|16
1723572970000|2024-08-13 18:16:10|190138.1|190013.1|190138.3|190013.3|190138.3|190013.3|190137.2|190012.2|3
1723572980000|2024-08-13 18:16:20|190137.4|190012.4|190137.3|190012.3|190138.8|190013.8|190137.2|190012.2|12
1723572990000|2024-08-13 18:16:30|190138.3|190013.3|190137.9|190012.9|190138.6|190013.6|190131.9|190006.9|9
1723573000000|2024-08-13 18:16:40|190136.8|190011.8|190144.5|190019.5|190144.5|190019.5|190135.6|190010.6|12
1723573010000|2024-08-13 18:16:50|190140.5|190015.5|190141.7|190016.7|190144.5|190019.5|190136.6|190011.6|13
1723573020000|2024-08-13 18:17:00|190137.3|190012.3|190139.1|190014.1|190141.8|190016.8|190137.3|190012.3|15
1723573030000|2024-08-13 18:17:10|190139.9|190014.9|190132.9|190007.9|190139.9|190014.9|190131.8|190006.8|15
1723573040000|2024-08-13 18:17:20|190131.4|190006.4|190109.2|189984.2|190133.3|190008.3|190096.5|189971.5|27
1723573050000|2024-08-13 18:17:30|190106.7|189981.7|190113.4|189988.4|190113.4|189988.4|190103.9|189978.9|7
1723573060000|2024-08-13 18:17:40|190112.2|189987.2|190121.4|189996.4|190121.4|189996.4|190110.9|189985.9|5
1723573070000|2024-08-13 18:17:50|190113.1|189988.1|190100.4|189975.4|190113.1|189988.1|190098.5|189973.5|12
1723573080000|2024-08-13 18:18:00|190098.6|189973.6|190111.1|189986.1|190111.1|189986.1|190097.1|189972.1|11
1723573090000|2024-08-13 18:18:10|190110.1|189985.1|190129.5|190004.5|190130.8|190005.8|190106.3|189981.3|19
1723573100000|2024-08-13 18:18:20|190130.5|190005.5|190130.3|190005.3|190133.7|190008.7|190128.7|190003.7|12
1723573110000|2024-08-13 18:18:30|190129.5|190004.5|190129.5|190004.5|190129.5|190004.5|190129.5|190004.5|1
1723573120000|2024-08-13 18:18:40|190129.4|190004.4|190133.9|190008.9|190134.9|190009.9|190128.7|190003.7|6
1723573130000|2024-08-13 18:18:50|190135.1|190010.1|190131.1|190006.1|190135.1|190010.1|190130|190005|5
1723573140000|2024-08-13 18:19:00|190129.2|190004.2|190127.3|190002.3|190129.6|190004.6|190126.9|190001.9|11
1723573150000|2024-08-13 18:19:10|190128.6|190003.6|190135.6|190010.6|190135.9|190010.9|190128.6|190003.6|10
1723573160000|2024-08-13 18:19:20|190136.7|190011.7|190119.5|189994.5|190136.7|190011.7|190119.3|189994.3|12
1723573170000|2024-08-13 18:19:30|190121.1|189996.1|190103.3|189978.3|190121.4|189996.4|190100.8|189975.8|14
1723573180000|2024-08-13 18:19:40|190102.1|189977.1|190055.6|189930.6|190102.1|189977.1|190055.6|189930.6|6
1723573190000|2024-08-13 18:19:50|190053.9|189928.9|190056.2|189931.2|190056.3|189931.3|190053.5|189928.5|7
1723573200000|2024-08-13 18:20:00|190054.8|189929.8|190056.5|189931.5|190057|189932|190054.8|189929.8|7
1723573210000|2024-08-13 18:20:10|190053.2|189928.2|190026.2|189901.2|190054.7|189929.7|190026.2|189901.2|14
1723573220000|2024-08-13 18:20:20|190025.5|189900.5|189987.4|189862.4|190025.5|189900.5|189984.1|189859.1|25
1723573230000|2024-08-13 18:20:30|189982.5|189857.5|189985.4|189860.4|189986.3|189861.3|189977.3|189852.3|20
1723573240000|2024-08-13 18:20:40|189986.8|189861.8|189999.3|189874.3|190004.2|189879.2|189986.8|189861.8|28
1723573250000|2024-08-13 18:20:50|190000.9|189875.9|189988.4|189863.4|190000.9|189875.9|189988.4|189863.4|26
1723573260000|2024-08-13 18:21:00|189987.2|189862.2|189983.5|189858.5|189989.1|189864.1|189982.3|189857.3|6
1723573270000|2024-08-13 18:21:10|189985.1|189860.1|189985.1|189860.1|189985.1|189860.1|189985.1|189860.1|1
1723573280000|2024-08-13 18:21:20|189984.8|189859.8|189984.8|189859.8|189984.8|189859.8|189984.8|189859.8|1
1723573290000|2024-08-13 18:21:30|189985.5|189860.5|189987.1|189862.1|189987.1|189862.1|189984.1|189859.1|8
1723573300000|2024-08-13 18:21:40|189985.4|189860.4|189984.5|189859.5|189987.6|189862.6|189983.1|189858.1|12
1723573310000|2024-08-13 18:21:50|189983.3|189858.3|189976.1|189851.1|189985.9|189860.9|189973|189848|8
1723573320000|2024-08-13 18:22:00|189977.5|189852.5|189979.5|189854.5|189985.8|189860.8|189970|189845|14
1723573330000|2024-08-13 18:22:10|189980.4|189855.4|189990.3|189865.3|189990.3|189865.3|189978.9|189853.9|31
1723573340000|2024-08-13 18:22:20|189991.4|189866.4|189987.8|189862.8|189991.4|189866.4|189982.2|189857.2|22
1723573350000|2024-08-13 18:22:30|189986.8|189861.8|189986.3|189861.3|189998.2|189873.2|189982.9|189857.9|26
1723573360000|2024-08-13 18:22:40|189987.1|189862.1|190040.7|189915.7|190052.3|189927.3|189986.1|189861.1|29
1723573370000|2024-08-13 18:22:50|190039.8|189914.8|190073.9|189948.9|190081.4|189956.4|190038.7|189913.7|29
1723573380000|2024-08-13 18:23:00|190076.2|189951.2|190087.6|189962.6|190092.7|189967.7|190076.2|189951.2|26
1723573390000|2024-08-13 18:23:10|190086.8|189961.8|190088.7|189963.7|190093|189968|190085.3|189960.3|26
1723573400000|2024-08-13 18:23:20|190091.8|189966.8|190076|189951|190103.6|189978.6|190065.1|189940.1|25
1723573410000|2024-08-13 18:23:30|190074.8|189949.8|190081.4|189956.4|190087.7|189962.7|190065.5|189940.5|20
1723573420000|2024-08-13 18:23:40|190084.9|189959.9|190088.4|189963.4|190089.6|189964.6|190084.9|189959.9|23
1723573430000|2024-08-13 18:23:50|190088.6|189963.6|190091|189966|190093.2|189968.2|190088.6|189963.6|20
1723573440000|2024-08-13 18:24:00|190086.8|189961.8|190089|189964|190089.4|189964.4|190086.8|189961.8|12
1723573450000|2024-08-13 18:24:10|190088.2|189963.2|190083.7|189958.7|190089|189964|190073.6|189948.6|28
1723573460000|2024-08-13 18:24:20|190085.6|189960.6|190078.4|189953.4|190086.4|189961.4|190076.1|189951.1|26
1723573470000|2024-08-13 18:24:30|190079.4|189954.4|190076.8|189951.8|190083.9|189958.9|190076.1|189951.1|35
1723573480000|2024-08-13 18:24:40|190083.4|189958.4|190039.3|189914.3|190083.4|189958.4|190030.7|189905.7|33
1723573490000|2024-08-13 18:24:50|190040.5|189915.5|190041.6|189916.6|190045.5|189920.5|190039.4|189914.4|33
1723573500000|2024-08-13 18:25:00|190041.9|189916.9|190040.7|189915.7|190044.4|189919.4|190038.4|189913.4|38
1723573510000|2024-08-13 18:25:10|190041.2|189916.2|190042.3|189917.3|190043.1|189918.1|190037.9|189912.9|33
1723573520000|2024-08-13 18:25:20|190042.8|189917.8|190039.2|189914.2|190042.8|189917.8|190037.6|189912.6|23
1723573530000|2024-08-13 18:25:30|190040|189915|190037.2|189912.2|190044.7|189919.7|190035.5|189910.5|27
1723573540000|2024-08-13 18:25:40|190037|189912|190013.9|189888.9|190038.6|189913.6|190012.5|189887.5|26
1723573550000|2024-08-13 18:25:50|190015.6|189890.6|190016.7|189891.7|190018.2|189893.2|190012.1|189887.1|12
1723573560000|2024-08-13 18:26:00|190015.8|189890.8|190017|189892|190017|189892|190013.5|189888.5|4
1723573570000|2024-08-13 18:26:10|190015.9|189890.9|190017.7|189892.7|190018.8|189893.8|190015.9|189890.9|5
1723573580000|2024-08-13 18:26:20|190017|189892|190018.6|189893.6|190018.6|189893.6|190014.1|189889.1|5
1723573590000|2024-08-13 18:26:30|190020|189895|190020.5|189895.5|190021.8|189896.8|190020|189895|3
1723573600000|2024-08-13 18:26:40|190019|189894|190012.8|189887.8|190019|189894|190006.6|189881.6|14
1723573610000|2024-08-13 18:26:50|190011.5|189886.5|190006.8|189881.8|190016.1|189891.1|190006.7|189881.7|20
1723573620000|2024-08-13 18:27:00|190006.5|189881.5|189986.6|189861.6|190006.5|189881.5|189984.2|189859.2|12
1723573630000|2024-08-13 18:27:10|189983.1|189858.1|189940.5|189815.5|189983.1|189858.1|189938.8|189813.8|19
1723573640000|2024-08-13 18:27:20|189941.5|189816.5|189928.6|189803.6|189941.8|189816.8|189928.4|189803.4|21
1723573650000|2024-08-13 18:27:30|189927.3|189802.3|189932.5|189807.5|189934.6|189809.6|189915.9|189790.9|27
1723573660000|2024-08-13 18:27:40|189933.5|189808.5|189936.9|189811.9|189943.1|189818.1|189933.5|189808.5|17
1723573670000|2024-08-13 18:27:50|189938|189813|189921.5|189796.5|189940.7|189815.7|189920.3|189795.3|19
1723573680000|2024-08-13 18:28:00|189921.6|189796.6|189922.4|189797.4|189924.5|189799.5|189918.6|189793.6|29
1723573690000|2024-08-13 18:28:10|189925|189800|189925.3|189800.3|189926.4|189801.4|189922.2|189797.2|34
1723573700000|2024-08-13 18:28:20|189923.8|189798.8|189939.3|189814.3|189949.1|189824.1|189922.8|189797.8|22
1723573710000|2024-08-13 18:28:30|189940|189815|189945.4|189820.4|189949.5|189824.5|189939.3|189814.3|18
1723573720000|2024-08-13 18:28:40|189946.7|189821.7|189948|189823|189948.7|189823.7|189945.5|189820.5|20
1723573730000|2024-08-13 18:28:50|189946.6|189821.6|189976.2|189851.2|189984|189859|189946.6|189821.6|25
1723573740000|2024-08-13 18:29:00|189977.2|189852.2|189978|189853|189981.2|189856.2|189975.7|189850.7|23
1723573750000|2024-08-13 18:29:10|189976.9|189851.9|189978.5|189853.5|189982.3|189857.3|189975.6|189850.6|28
1723573760000|2024-08-13 18:29:20|189978.3|189853.3|189982.1|189857.1|189984.9|189859.9|189978.3|189853.3|28
1723573770000|2024-08-13 18:29:30|189983.7|189858.7|189984.1|189859.1|189986.1|189861.1|189981.9|189856.9|20
1723573780000|2024-08-13 18:29:40|189983|189858|189984.2|189859.2|189987|189862|189978.6|189853.6|14
1723573790000|2024-08-13 18:29:50|189985.2|189860.2|189984.2|189859.2|189985.2|189860.2|189984.2|189859.2|2
1723573800000|2024-08-13 18:30:00|189984.6|189859.6|190018.5|189893.5|190023.7|189898.7|189984.6|189859.6|11
1723573810000|2024-08-13 18:30:10|190019.6|189894.6|190034.7|189909.7|190041.8|189916.8|190019.6|189894.6|10
1723573820000|2024-08-13 18:30:20|190036|189911|190039.3|189914.3|190042.4|189917.4|190034.5|189909.5|17
1723573830000|2024-08-13 18:30:30|190040.6|189915.6|190038.9|189913.9|190049.7|189924.7|190038.9|189913.9|21
1723573840000|2024-08-13 18:30:40|190038.5|189913.5|190039.2|189914.2|190045.6|189920.6|190036.9|189911.9|24
1723573850000|2024-08-13 18:30:50|190038|189913|190040.7|189915.7|190044.7|189919.7|190036.7|189911.7|16
1723573860000|2024-08-13 18:31:00|190039.7|189914.7|190022.6|189897.6|190039.7|189914.7|190020.2|189895.2|15
1723573870000|2024-08-13 18:31:10|190021.6|189896.6|190006.4|189881.4|190021.6|189896.6|190002.3|189877.3|13
1723573880000|2024-08-13 18:31:20|190007.6|189882.6|190011.5|189886.5|190013|189888|190005.5|189880.5|16
1723573890000|2024-08-13 18:31:30|190010.2|189885.2|190008.6|189883.6|190010.5|189885.5|190005.7|189880.7|14
1723573900000|2024-08-13 18:31:40|190007.6|189882.6|190008.7|189883.7|190010.3|189885.3|190006.4|189881.4|11
1723573910000|2024-08-13 18:31:50|190007.5|189882.5|189995.6|189870.6|190009.1|189884.1|189995.4|189870.4|13
1723573920000|2024-08-13 18:32:00|189994.3|189869.3|190001.3|189876.3|190002.7|189877.7|189994.3|189869.3|17
1723573930000|2024-08-13 18:32:10|190001.7|189876.7|189981.4|189856.4|190005.6|189880.6|189976.2|189851.2|17
1723573940000|2024-08-13 18:32:20|189982.2|189857.2|189975.5|189850.5|189984.4|189859.4|189975.2|189850.2|14
1723573950000|2024-08-13 18:32:30|189976.1|189851.1|189977.8|189852.8|189978.6|189853.6|189973.3|189848.3|9
1723573960000|2024-08-13 18:32:40|189981.1|189856.1|189986.9|189861.9|189987.3|189862.3|189981.1|189856.1|12
1723573970000|2024-08-13 18:32:50|189985.8|189860.8|189971.8|189846.8|189987.4|189862.4|189967.5|189842.5|14
1723573980000|2024-08-13 18:33:00|189973.1|189848.1|189970.9|189845.9|189976.5|189851.5|189969.3|189844.3|13
1723573990000|2024-08-13 18:33:10|189969.7|189844.7|189974.7|189849.7|189977.3|189852.3|189959.9|189834.9|15
1723574000000|2024-08-13 18:33:20|189975.8|189850.8|189975.6|189850.6|189981.2|189856.2|189975.6|189850.6|18
1723574010000|2024-08-13 18:33:30|189974.4|189849.4|189970.4|189845.4|189977.5|189852.5|189966.9|189841.9|25
1723574020000|2024-08-13 18:33:40|189966.9|189841.9|189973.3|189848.3|189974|189849|189966.9|189841.9|12
1723574030000|2024-08-13 18:33:50|189972.3|189847.3|189967|189842|189972.3|189847.3|189966|189841|7
1723574040000|2024-08-13 18:34:00|189967.6|189842.6|189966.5|189841.5|189977.2|189852.2|189965.5|189840.5|13
1723574050000|2024-08-13 18:34:10|189968|189843|189977|189852|189978.5|189853.5|189968|189843|9
1723574060000|2024-08-13 18:34:20|189975.8|189850.8|189976.7|189851.7|189977.8|189852.8|189974.8|189849.8|14
1723574070000|2024-08-13 18:34:30|189978|189853|189977|189852|189978.6|189853.6|189976.8|189851.8|10
1723574080000|2024-08-13 18:34:40|189978.1|189853.1|189977.3|189852.3|189979.8|189854.8|189976.2|189851.2|16
1723574090000|2024-08-13 18:34:50|189979.1|189854.1|189976.5|189851.5|189979.1|189854.1|189974.9|189849.9|12
1723574100000|2024-08-13 18:35:00|189975.3|189850.3|189975.8|189850.8|189978.4|189853.4|189974.3|189849.3|23
1723574110000|2024-08-13 18:35:10|189974.1|189849.1|189975.6|189850.6|189976.9|189851.9|189969.1|189844.1|20
1723574120000|2024-08-13 18:35:20|189977.3|189852.3|189967.2|189842.2|189977.3|189852.3|189967.1|189842.1|17
1723574130000|2024-08-13 18:35:30|189968.2|189843.2|189974.5|189849.5|189976.4|189851.4|189966.7|189841.7|13
1723574140000|2024-08-13 18:35:40|189975.5|189850.5|189976.9|189851.9|189976.9|189851.9|189974.1|189849.1|11
1723574150000|2024-08-13 18:35:50|189975.1|189850.1|189974.6|189849.6|189977.5|189852.5|189974.5|189849.5|14
1723574160000|2024-08-13 18:36:00|189974.9|189849.9|189975.7|189850.7|189978.3|189853.3|189960.5|189835.5|28
1723574170000|2024-08-13 18:36:10|189974.7|189849.7|189975.1|189850.1|189977.8|189852.8|189974.7|189849.7|23
1723574180000|2024-08-13 18:36:20|189976.6|189851.6|189977.3|189852.3|189978.7|189853.7|189975.4|189850.4|14
1723574190000|2024-08-13 18:36:30|189978.8|189853.8|189976.2|189851.2|189978.8|189853.8|189976.2|189851.2|18
1723574200000|2024-08-13 18:36:40|189977.5|189852.5|189962.7|189837.7|189977.5|189852.5|189959.4|189834.4|26
1723574210000|2024-08-13 18:36:50|189963.5|189838.5|189961.9|189836.9|189965|189840|189960.6|189835.6|19
1723574220000|2024-08-13 18:37:00|189962.4|189837.4|189961.1|189836.1|189965.6|189840.6|189961.1|189836.1|18
1723574230000|2024-08-13 18:37:10|189962.4|189837.4|189899.5|189774.5|189963.4|189838.4|189898.6|189773.6|23
1723574240000|2024-08-13 18:37:20|189900.4|189775.4|189904.1|189779.1|189907.1|189782.1|189900.4|189775.4|11
1723574250000|2024-08-13 18:37:30|189903.6|189778.6|189907.7|189782.7|189909|189784|189903.6|189778.6|12
1723574260000|2024-08-13 18:37:40|189908.3|189783.3|189908.2|189783.2|189909.2|189784.2|189906.9|189781.9|14
1723574270000|2024-08-13 18:37:50|189907.3|189782.3|189890.6|189765.6|189907.8|189782.8|189888.9|189763.9|10
1723574280000|2024-08-13 18:38:00|189891|189766|189899.1|189774.1|189899.1|189774.1|189889.1|189764.1|11
1723574290000|2024-08-13 18:38:10|189898.1|189773.1|189914.2|189789.2|189915.3|189790.3|189898.1|189773.1|9
1723574300000|2024-08-13 18:38:20|189914|189789|189863.6|189738.6|189914|189789|189853.8|189728.8|16
1723574310000|2024-08-13 18:38:30|189863.2|189738.2|189864|189739|189874.7|189749.7|189853.5|189728.5|20
1723574320000|2024-08-13 18:38:40|189863.7|189738.7|189854.8|189729.8|189863.7|189738.7|189853|189728|13
1723574330000|2024-08-13 18:38:50|189853.8|189728.8|189858.5|189733.5|189859.7|189734.7|189853.8|189728.8|15
1723574340000|2024-08-13 18:39:00|189857.9|189732.9|189856.5|189731.5|189858.6|189733.6|189850.1|189725.1|20
1723574350000|2024-08-13 18:39:10|189858.7|189733.7|189858.3|189733.3|189863.2|189738.2|189858.3|189733.3|5
1723574360000|2024-08-13 18:39:20|189856.6|189731.6|189843.8|189718.8|189856.6|189731.6|189842.7|189717.7|20
1723574370000|2024-08-13 18:39:30|189846.4|189721.4|189850.9|189725.9|189850.9|189725.9|189842.5|189717.5|10
1723574380000|2024-08-13 18:39:40|189867.5|189742.5|189864.2|189739.2|189868.2|189743.2|189863.7|189738.7|7
1723574390000|2024-08-13 18:39:50|189863|189738|189863|189738|189864.9|189739.9|189859.3|189734.3|10
1723574400000|2024-08-13 18:40:00|189863.2|189738.2|189863.7|189738.7|189863.7|189738.7|189863.2|189738.2|3
1723574410000|2024-08-13 18:40:10|189864.4|189739.4|189881.4|189756.4|189884.3|189759.3|189864.4|189739.4|10
1723574420000|2024-08-13 18:40:20|189878|189753|189868.6|189743.6|189878.4|189753.4|189868.1|189743.1|5
1723574430000|2024-08-13 18:40:30|189869.5|189744.5|189869.5|189744.5|189869.5|189744.5|189869.5|189744.5|1
1723574440000|2024-08-13 18:40:40|189870.2|189745.2|189864.8|189739.8|189870.8|189745.8|189864.2|189739.2|10
1723574450000|2024-08-13 18:40:50|189865.8|189740.8|189868.1|189743.1|189868.1|189743.1|189864.3|189739.3|3
1723574460000|2024-08-13 18:41:00|189866.6|189741.6|189866.6|189741.6|189866.6|189741.6|189866.6|189741.6|1
1723574470000|2024-08-13 18:41:10|189864.5|189739.5|189866.1|189741.1|189866.1|189741.1|189864.5|189739.5|2
1723574480000|2024-08-13 18:41:20|189867.3|189742.3|189869.1|189744.1|189872.9|189747.9|189867.3|189742.3|13
1723574490000|2024-08-13 18:41:30|189844|189719|189837.7|189712.7|189844.1|189719.1|189835|189710|15
1723574500000|2024-08-13 18:41:40|189838.3|189713.3|189795.6|189670.6|189838.3|189713.3|189792.4|189667.4|14
1723574510000|2024-08-13 18:41:50|189794.2|189669.2|189794.9|189669.9|189796.4|189671.4|189790.3|189665.3|25
1723574520000|2024-08-13 18:42:00|189796.3|189671.3|189804.5|189679.5|189808.5|189683.5|189795.6|189670.6|21
1723574530000|2024-08-13 18:42:10|189804.9|189679.9|189804.2|189679.2|189806.7|189681.7|189802.5|189677.5|15
1723574540000|2024-08-13 18:42:20|189805.2|189680.2|189808.2|189683.2|189808.2|189683.2|189804|189679|11
1723574550000|2024-08-13 18:42:30|189807.5|189682.5|189834.6|189709.6|189837.2|189712.2|189807.5|189682.5|18
1723574560000|2024-08-13 18:42:40|189835|189710|189863.2|189738.2|189870.6|189745.6|189835|189710|15
1723574570000|2024-08-13 18:42:50|189862.8|189737.8|189866.1|189741.1|189867|189742|189860.7|189735.7|19
1723574580000|2024-08-13 18:43:00|189861.5|189736.5|189882.7|189757.7|189903.4|189778.4|189861.5|189736.5|24
1723574590000|2024-08-13 18:43:10|189881.8|189756.8|189866.9|189741.9|189894|189769|189866.9|189741.9|23
1723574600000|2024-08-13 18:43:20|189866.2|189741.2|189867.6|189742.6|189869.5|189744.5|189862.7|189737.7|17
1723574610000|2024-08-13 18:43:30|189866.8|189741.8|189866.7|189741.7|189867.2|189742.2|189865.7|189740.7|16
1723574620000|2024-08-13 18:43:40|189866|189741|189875.8|189750.8|189878.5|189753.5|189866|189741|18
1723574630000|2024-08-13 18:43:50|189869|189744|189871.9|189746.9|189873.2|189748.2|189869|189744|18
1723574640000|2024-08-13 18:44:00|189873|189748|189871.3|189746.3|189873.9|189748.9|189871.3|189746.3|16
1723574650000|2024-08-13 18:44:10|189872.2|189747.2|189872.3|189747.3|189874.2|189749.2|189870.7|189745.7|19
1723574660000|2024-08-13 18:44:20|189872.1|189747.1|189874.9|189749.9|189875.8|189750.8|189868.6|189743.6|24
1723574670000|2024-08-13 18:44:30|189872.7|189747.7|189870.1|189745.1|189873.9|189748.9|189868|189743|20
1723574680000|2024-08-13 18:44:40|189871.2|189746.2|189874.9|189749.9|189875.5|189750.5|189870.5|189745.5|18
1723574690000|2024-08-13 18:44:50|189874.3|189749.3|189903.4|189778.4|189907.8|189782.8|189874.3|189749.3|21
1723574700000|2024-08-13 18:45:00|189904.5|189779.5|189905.3|189780.3|189907.2|189782.2|189903.7|189778.7|26
1723574710000|2024-08-13 18:45:10|189905.8|189780.8|189909.1|189784.1|189913.4|189788.4|189905.8|189780.8|24
1723574720000|2024-08-13 18:45:20|189908.2|189783.2|189902.9|189777.9|189909.8|189784.8|189901.5|189776.5|22
1723574730000|2024-08-13 18:45:30|189901.6|189776.6|189900.5|189775.5|189902.6|189777.6|189900.5|189775.5|4
1723574740000|2024-08-13 18:45:40|189899.2|189774.2|189860.4|189735.4|189899.2|189774.2|189839.6|189714.6|28
1723574750000|2024-08-13 18:45:50|189859.3|189734.3|189860.6|189735.6|189864.3|189739.3|189853.8|189728.8|33
1723574760000|2024-08-13 18:46:00|189859.9|189734.9|189858.6|189733.6|189862.8|189737.8|189858.1|189733.1|15
1723574770000|2024-08-13 18:46:10|189859.1|189734.1|189857.2|189732.2|189860.7|189735.7|189855.3|189730.3|17
1723574780000|2024-08-13 18:46:20|189857.5|189732.5|189862.3|189737.3|189862.7|189737.7|189851|189726|24
1723574790000|2024-08-13 18:46:30|189861.2|189736.2|189871.8|189746.8|189874.1|189749.1|189861.2|189736.2|24
1723574800000|2024-08-13 18:46:40|189870.9|189745.9|189878.8|189753.8|189878.8|189753.8|189867.8|189742.8|17
1723574810000|2024-08-13 18:46:50|189872.5|189747.5|189887.4|189762.4|189887.4|189762.4|189872.1|189747.1|31
1723574820000|2024-08-13 18:47:00|189885|189760|189889.2|189764.2|189890.4|189765.4|189883|189758|36
1723574830000|2024-08-13 18:47:10|189885.7|189760.7|189882|189757|189894.8|189769.8|189879.4|189754.4|32
1723574840000|2024-08-13 18:47:20|189881.1|189756.1|189883.3|189758.3|189886.7|189761.7|189881.1|189756.1|27
1723574850000|2024-08-13 18:47:30|189885.2|189760.2|189882.8|189757.8|189885.2|189760.2|189880.8|189755.8|34
1723574860000|2024-08-13 18:47:40|189882.7|189757.7|189884.7|189759.7|189886.8|189761.8|189882.7|189757.7|30
1723574870000|2024-08-13 18:47:50|189883.6|189758.6|189884|189759|189886|189761|189882.8|189757.8|30
1723574880000|2024-08-13 18:48:00|189883.4|189758.4|189877.4|189752.4|189883.6|189758.6|189874.8|189749.8|31
1723574890000|2024-08-13 18:48:10|189878.2|189753.2|189880.4|189755.4|189883.7|189758.7|189876.5|189751.5|33
1723574900000|2024-08-13 18:48:20|189880.5|189755.5|189881.3|189756.3|189883.9|189758.9|189879.3|189754.3|26
1723574910000|2024-08-13 18:48:30|189880.7|189755.7|189876|189751|189882|189757|189876|189751|25
1723574920000|2024-08-13 18:48:40|189871.8|189746.8|189871.8|189746.8|189873.3|189748.3|189870.1|189745.1|32
1723574930000|2024-08-13 18:48:50|189870.9|189745.9|189870.8|189745.8|189874.1|189749.1|189870.1|189745.1|24
1723574940000|2024-08-13 18:49:00|189872.4|189747.4|189863.7|189738.7|189872.4|189747.4|189863.7|189738.7|25
1723574950000|2024-08-13 18:49:10|189866|189741|189849.1|189724.1|189867.4|189742.4|189813.4|189688.4|30
1723574960000|2024-08-13 18:49:20|189847.7|189722.7|189838.9|189713.9|189847.7|189722.7|189836.7|189711.7|31
1723574970000|2024-08-13 18:49:30|189838.6|189713.6|189837.9|189712.9|189841.5|189716.5|189837.4|189712.4|26
1723574980000|2024-08-13 18:49:40|189838.8|189713.8|189870.3|189745.3|189870.3|189745.3|189838.8|189713.8|28
1723574990000|2024-08-13 18:49:50|189865.2|189740.2|189853|189728|189865.2|189740.2|189849.6|189724.6|15
1723575000000|2024-08-13 18:50:00|189851.1|189726.1|189861.1|189736.1|189867.2|189742.2|189851.1|189726.1|33
1723575010000|2024-08-13 18:50:10|189862.1|189737.1|189867|189742|189869.9|189744.9|189856.3|189731.3|35
1723575020000|2024-08-13 18:50:20|189866.4|189741.4|189873.1|189748.1|189877.7|189752.7|189851|189726|26
1723575030000|2024-08-13 18:50:30|189874.2|189749.2|189891.5|189766.5|189893.2|189768.2|189873.6|189748.6|28
1723575040000|2024-08-13 18:50:40|189891|189766|189900.7|189775.7|189905.3|189780.3|189891|189766|25
1723575050000|2024-08-13 18:50:50|189900.8|189775.8|189917.9|189792.9|189920.8|189795.8|189898.7|189773.7|18
1723575060000|2024-08-13 18:51:00|189916.8|189791.8|189917.4|189792.4|189918.6|189793.6|189915.8|189790.8|22
1723575070000|2024-08-13 18:51:10|189917.7|189792.7|189911.1|189786.1|189929.5|189804.5|189911.1|189786.1|21
1723575080000|2024-08-13 18:51:20|189914.6|189789.6|189915.7|189790.7|189916.8|189791.8|189913.1|189788.1|15
1723575090000|2024-08-13 18:51:30|189913.6|189788.6|189913.2|189788.2|189915.8|189790.8|189912|189787|10
1723575100000|2024-08-13 18:51:40|189914.6|189789.6|189913.7|189788.7|189914.6|189789.6|189912.4|189787.4|12
1723575110000|2024-08-13 18:51:50|189912.7|189787.7|189915.4|189790.4|189916.1|189791.1|189912.7|189787.7|15
1723575120000|2024-08-13 18:52:00|189916|189791|189918.8|189793.8|189922.4|189797.4|189913.9|189788.9|21
1723575130000|2024-08-13 18:52:10|189918.6|189793.6|189935.9|189810.9|189938.9|189813.9|189917|189792|38
1723575140000|2024-08-13 18:52:20|189935.3|189810.3|189940.1|189815.1|189943.8|189818.8|189935.2|189810.2|26
1723575150000|2024-08-13 18:52:30|189943|189818|189940.7|189815.7|189943|189818|189939.3|189814.3|4
1723575160000|2024-08-13 18:52:40|189939.2|189814.2|189940.7|189815.7|189940.7|189815.7|189939.1|189814.1|6
1723575170000|2024-08-13 18:52:50|189941.2|189816.2|189940.7|189815.7|189943.1|189818.1|189939.7|189814.7|14
1723575180000|2024-08-13 18:53:00|189940.8|189815.8|189936.2|189811.2|189943.7|189818.7|189930.1|189805.1|29
1723575190000|2024-08-13 18:53:10|189935|189810|189901.1|189776.1|189946.6|189821.6|189893.8|189768.8|24
1723575200000|2024-08-13 18:53:20|189900.5|189775.5|189876.1|189751.1|189904.6|189779.6|189872.2|189747.2|31
1723575210000|2024-08-13 18:53:30|189872.6|189747.6|189873.7|189748.7|189876.3|189751.3|189871.4|189746.4|24
1723575220000|2024-08-13 18:53:40|189874.7|189749.7|189874.6|189749.6|189876.1|189751.1|189873.8|189748.8|21
1723575230000|2024-08-13 18:53:50|189873.6|189748.6|189874.2|189749.2|189874.8|189749.8|189868.8|189743.8|21
1723575240000|2024-08-13 18:54:00|189873|189748|189872.8|189747.8|189873.6|189748.6|189871.3|189746.3|17
1723575250000|2024-08-13 18:54:10|189874.6|189749.6|189879.3|189754.3|189880.1|189755.1|189873.1|189748.1|12
1723575260000|2024-08-13 18:54:20|189883.6|189758.6|189908.3|189783.3|189915.5|189790.5|189879.4|189754.4|19
1723575270000|2024-08-13 18:54:30|189906.8|189781.8|189911.8|189786.8|189911.8|189786.8|189906.2|189781.2|17
1723575280000|2024-08-13 18:54:40|189911|189786|189913.7|189788.7|189916.4|189791.4|189910.6|189785.6|29
1723575290000|2024-08-13 18:54:50|189914.7|189789.7|189911.1|189786.1|189914.7|189789.7|189907.5|189782.5|25
1723575300000|2024-08-13 18:55:00|189911|189786|189912.9|189787.9|189915.4|189790.4|189909.8|189784.8|24
1723575310000|2024-08-13 18:55:10|189913.1|189788.1|189911.2|189786.2|189915.2|189790.2|189908.2|189783.2|24
1723575320000|2024-08-13 18:55:20|189909.9|189784.9|189919.8|189794.8|189919.8|189794.8|189907.3|189782.3|19
1723575330000|2024-08-13 18:55:30|189919.9|189794.9|189923.2|189798.2|189926.8|189801.8|189917.8|189792.8|22
1723575340000|2024-08-13 18:55:40|189923.1|189798.1|189911.5|189786.5|189924.1|189799.1|189907.7|189782.7|26
1723575350000|2024-08-13 18:55:50|189910.6|189785.6|189914.1|189789.1|189915.8|189790.8|189908.1|189783.1|15
1723575360000|2024-08-13 18:56:00|189914.9|189789.9|189915.2|189790.2|189917.1|189792.1|189909.8|189784.8|29
1723575370000|2024-08-13 18:56:10|189914.3|189789.3|189940.3|189815.3|189949.3|189824.3|189914.3|189789.3|21
1723575380000|2024-08-13 18:56:20|189939.7|189814.7|189940.3|189815.3|189942.5|189817.5|189936.8|189811.8|19
1723575390000|2024-08-13 18:56:30|189940.8|189815.8|189941.7|189816.7|189941.7|189816.7|189939.5|189814.5|15
1723575400000|2024-08-13 18:56:40|189940.7|189815.7|189918.3|189868.3|189961.4|189891.6|189918.3|189814.8|27
1723575410000|2024-08-13 18:56:50|189955.8|189830.8|189959.3|189834.3|189960.5|189835.5|189953|189828|22
1723575420000|2024-08-13 18:57:00|189958.2|189833.2|189956.2|189831.2|189959.9|189834.9|189954.7|189829.7|20
1723575430000|2024-08-13 18:57:10|189956.6|189831.6|189958.1|189833.1|189959.7|189834.7|189955.6|189830.6|14
1723575440000|2024-08-13 18:57:20|189957.8|189832.8|189983.3|189858.3|189984.7|189859.7|189957|189832|23
1723575450000|2024-08-13 18:57:30|189984.3|189859.3|189990.8|189865.8|190009.4|189884.4|189983|189858|17
1723575460000|2024-08-13 18:57:40|189989.6|189864.6|189994|189869|190006.8|189881.8|189987.4|189862.4|15
1723575470000|2024-08-13 18:57:50|189994.9|189869.9|189986.8|189861.8|189996.3|189871.3|189985.1|189860.1|18
1723575480000|2024-08-13 18:58:00|189982.1|189857.1|189925.5|189800.5|189986.4|189861.4|189923.6|189798.6|22
1723575490000|2024-08-13 18:58:10|189924.4|189799.4|189910.5|189785.5|189927.7|189802.7|189908.4|189783.4|18
1723575500000|2024-08-13 18:58:20|189909.4|189784.4|189913.8|189788.8|189915.3|189790.3|189909.4|189784.4|22
1723575510000|2024-08-13 18:58:30|189913.2|189788.2|189912.2|189787.2|189915.3|189790.3|189912.2|189787.2|19
1723575520000|2024-08-13 18:58:40|189913.3|189788.3|189909.6|189784.6|189914.6|189789.6|189909.3|189784.3|25
1723575530000|2024-08-13 18:58:50|189910.6|189785.6|189906.9|189781.9|189911.2|189786.2|189906.1|189781.1|9
1723575540000|2024-08-13 18:59:00|189909.2|189784.2|189910.3|189785.3|189910.3|189785.3|189905.9|189780.9|9
1723575550000|2024-08-13 18:59:10|189906.7|189781.7|189876.9|189751.9|189906.9|189781.9|189876.9|189751.9|20
1723575560000|2024-08-13 18:59:20|189879.2|189754.2|189876.1|189751.1|189879.3|189754.3|189873.1|189748.1|25
1723575570000|2024-08-13 18:59:30|189876.8|189751.8|189854.9|189729.9|189878|189753|189852.3|189727.3|30
1723575580000|2024-08-13 18:59:40|189854.2|189729.2|189912.4|189787.4|189919.1|189794.1|189854.2|189729.2|22
1723575590000|2024-08-13 18:59:50|189913.3|189788.3|189908.6|189783.6|189936|189811|189908.6|189783.6|30
1723575600000|2024-08-13 19:00:00|189894.1|189769.1|189872.2|189747.2|189896.3|189771.3|189872.2|189747.2|15
1723575610000|2024-08-13 19:00:10|189873.4|189748.4|189909.8|189784.8|189912.9|189787.9|189873.4|189748.4|12
1723575620000|2024-08-13 19:00:20|189911.2|189786.2|189912.8|189787.8|189912.8|189787.8|189911.2|189786.2|2
1723575630000|2024-08-13 19:00:30|189912.1|189787.1|189908.4|189783.4|189912.8|189787.8|189908.4|189783.4|6
1723575640000|2024-08-13 19:00:40|189906.4|189781.4|189928.5|189803.5|189928.5|189803.5|189906.4|189781.4|4
1723575650000|2024-08-13 19:00:50|189930.2|189805.2|189949.8|189824.8|189953.4|189828.4|189930.2|189805.2|18
1723575660000|2024-08-13 19:01:00|189948.6|189823.6|189948.3|189823.3|189950.4|189825.4|189948.2|189823.2|16
1723575670000|2024-08-13 19:01:10|189947.6|189822.6|189944.4|189819.4|189947.6|189822.6|189944.4|189819.4|9
1723575680000|2024-08-13 19:01:20|189945.5|189820.5|189908.4|189783.4|189945.5|189820.5|189908.4|189783.4|16
1723575690000|2024-08-13 19:01:30|189908.5|189783.5|189901.6|189776.6|189909.8|189784.8|189900.4|189775.4|20
1723575700000|2024-08-13 19:01:40|189895.3|189770.3|189904.1|189779.1|189913.9|189788.9|189895.3|189770.3|23
1723575710000|2024-08-13 19:01:50|189901.1|189776.1|189888.6|189763.6|189904|189779|189887.4|189762.4|24
1723575720000|2024-08-13 19:02:00|189889.5|189764.5|189890.6|189765.6|189902.3|189777.3|189884.9|189759.9|14
1723575730000|2024-08-13 19:02:10|189889.6|189764.6|189883.4|189758.4|189894|189769|189882.4|189757.4|15
1723575740000|2024-08-13 19:02:20|189884.7|189759.7|189872.7|189747.7|189884.7|189759.7|189871.4|189746.4|17
1723575750000|2024-08-13 19:02:30|189870.9|189745.9|189874.9|189749.9|189875.3|189750.3|189870|189745|13
1723575760000|2024-08-13 19:02:40|189873.6|189748.6|189899.1|189774.1|189899.1|189774.1|189872.9|189747.9|11
1723575770000|2024-08-13 19:02:50|189897.6|189772.6|189897|189772|189897.6|189772.6|189895.3|189770.3|5
1723575780000|2024-08-13 19:03:00|189895.2|189770.2|189891.1|189766.1|189895.2|189770.2|189878.1|189753.1|23
1723575790000|2024-08-13 19:03:10|189889.3|189764.3|189886.3|189761.3|189891.9|189766.9|189885.9|189760.9|15
1723575800000|2024-08-13 19:03:20|189887.7|189762.7|189885.7|189760.7|189887.7|189762.7|189885.7|189760.7|12
1723575810000|2024-08-13 19:03:30|189886.9|189761.9|189887.5|189762.5|189888.6|189763.6|189884.3|189759.3|11
1723575820000|2024-08-13 19:03:40|189885.8|189760.8|189885|189760|189888.1|189763.1|189884.8|189759.8|12
1723575830000|2024-08-13 19:03:50|189886.5|189761.5|189877.9|189752.9|189886.5|189761.5|189877.9|189752.9|10
1723575840000|2024-08-13 19:04:00|189880.5|189755.5|189884.6|189759.6|189887.5|189762.5|189876.5|189751.5|22
1723575850000|2024-08-13 19:04:10|189879.2|189754.2|189881.1|189756.1|189882.5|189757.5|189878|189753|12
1723575860000|2024-08-13 19:04:20|189881.9|189756.9|189892.4|189767.4|189892.9|189767.9|189880.9|189755.9|15
1723575870000|2024-08-13 19:04:30|189890.9|189765.9|189921.1|189796.1|189921.1|189796.1|189890.9|189765.9|21
1723575880000|2024-08-13 19:04:40|189922.7|189797.7|189944.3|189819.3|189945.8|189820.8|189922.7|189797.7|18
1723575890000|2024-08-13 19:04:50|189945.3|189820.3|189949.2|189824.2|189950.5|189825.5|189944.9|189819.9|14
1723575900000|2024-08-13 19:05:00|189948|189823|189983.9|189858.9|189987|189862|189947.8|189822.8|26
1723575910000|2024-08-13 19:05:10|189984.9|189859.9|189983.8|189858.8|189987|189862|189982.9|189857.9|23
1723575920000|2024-08-13 19:05:20|189983.9|189858.9|189986.9|189861.9|189987.1|189862.1|189982.5|189857.5|19
1723575930000|2024-08-13 19:05:30|189990.4|189865.4|189986.2|189861.2|190016.9|189891.9|189983.3|189858.3|23
1723575940000|2024-08-13 19:05:40|189984.5|189859.5|190002.6|189877.6|190002.8|189877.8|189984.1|189859.1|21
1723575950000|2024-08-13 19:05:50|190001.3|189876.3|190018.3|189893.3|190018.3|189893.3|189999.1|189874.1|17
1723575960000|2024-08-13 19:06:00|190017.2|189892.2|190012|189887|190017.2|189892.2|190010.9|189885.9|6
1723575970000|2024-08-13 19:06:10|190010.8|189885.8|189967.7|189842.7|190013.7|189888.7|189963.2|189838.2|30
1723575980000|2024-08-13 19:06:20|189969.1|189844.1|189951.6|189826.6|189969.1|189844.1|189936.6|189811.6|20
1723575990000|2024-08-13 19:06:30|189950.6|189825.6|189942.5|189817.5|189952.2|189827.2|189941.3|189816.3|19
1723576000000|2024-08-13 19:06:40|189940|189815|189941.1|189816.1|189943.1|189818.1|189933.3|189808.3|31
1723576010000|2024-08-13 19:06:50|189942|189817|189944.3|189819.3|189945.9|189820.9|189940.9|189815.9|19
1723576020000|2024-08-13 19:07:00|189945.9|189820.9|189943.7|189818.7|189946|189821|189942.9|189817.9|12
1723576030000|2024-08-13 19:07:10|189942.6|189817.6|189948.3|189823.3|189948.9|189823.9|189941.3|189816.3|12
1723576050000|2024-08-13 19:07:30|189948.6|189823.6|189949.1|189824.1|189949.1|189824.1|189948.3|189823.3|3
1723576060000|2024-08-13 19:07:40|189948.1|189823.1|189944.7|189819.7|189948.6|189823.6|189943.2|189818.2|10
1723576070000|2024-08-13 19:07:50|189943.2|189818.2|189941.9|189816.9|189944.1|189819.1|189940.1|189815.1|9
1723576080000|2024-08-13 19:08:00|189941.2|189816.2|189945.2|189820.2|189946.2|189821.2|189941.2|189816.2|10
1723576090000|2024-08-13 19:08:10|189944.3|189819.3|189945.3|189820.3|189947.8|189822.8|189943.6|189818.6|16
1723576100000|2024-08-13 19:08:20|189945.9|189820.9|189946.3|189821.3|189949.8|189824.8|189945.4|189820.4|10
1723576110000|2024-08-13 19:08:30|189945.9|189820.9|189946.2|189821.2|189947.2|189822.2|189944.8|189819.8|10
1723576120000|2024-08-13 19:08:40|189945.2|189820.2|189943.3|189818.3|189945.6|189820.6|189940.5|189815.5|11
1723576130000|2024-08-13 19:08:50|189941.6|189816.6|189942|189817|189942|189817|189940.4|189815.4|14
1723576140000|2024-08-13 19:09:00|189941.2|189816.2|189927.4|189802.4|189952.8|189827.8|189926.7|189801.7|25
1723576150000|2024-08-13 19:09:10|189928.3|189803.3|189933.4|189808.4|189933.4|189808.4|189928.3|189803.3|4
1723576160000|2024-08-13 19:09:20|189935.1|189810.1|189931.9|189806.9|189935.1|189810.1|189931.9|189806.9|4
1723576170000|2024-08-13 19:09:30|189932.6|189807.6|189945.8|189820.8|189945.8|189820.8|189923.7|189798.7|12
1723576180000|2024-08-13 19:09:40|189946.4|189821.4|189946.8|189821.8|189948.7|189823.7|189943.2|189818.2|23
1723576190000|2024-08-13 19:09:50|189948|189823|189947.9|189822.9|189949|189824|189947.4|189822.4|21
1723576200000|2024-08-13 19:10:00|189945.7|189820.7|189948.5|189823.5|189949.9|189824.9|189945.7|189820.7|28
1723576210000|2024-08-13 19:10:10|189947.3|189822.3|189914.2|189864.2|189952.7|189864.3|189914.2|189820.1|25
1723576220000|2024-08-13 19:10:20|189914.6|189864.6|189908.2|189858.2|189914.6|189864.6|189907.4|189857.4|25
1723576230000|2024-08-13 19:10:30|189909.2|189859.2|189946.3|189821.3|189946.3|189864.8|189908.7|189821.3|23
1723576240000|2024-08-13 19:10:40|189947.4|189822.4|189950.5|189825.5|189955.2|189830.2|189947.4|189822.4|26
1723576250000|2024-08-13 19:10:50|189949.7|189824.7|189901.3|189776.3|189950.8|189825.8|189896.4|189771.4|30
1723576260000|2024-08-13 19:11:00|189897.4|189772.4|189903.9|189778.9|189905.9|189780.9|189897.4|189772.4|31
1723576270000|2024-08-13 19:11:10|189904.2|189779.2|189904.8|189779.8|189905.9|189780.9|189903.4|189778.4|31
1723576280000|2024-08-13 19:11:20|189903|189778|189904.9|189779.9|189905.4|189780.4|189900.9|189775.9|24
1723576290000|2024-08-13 19:11:30|189893.4|189768.4|189890.8|189765.8|189893.8|189768.8|189890.2|189765.2|10
1723576300000|2024-08-13 19:11:40|189892.1|189767.1|189893.1|189768.1|189893.1|189768.1|189892.1|189767.1|2
1723576310000|2024-08-13 19:11:50|189891.8|189766.8|189904.8|189779.8|189905.9|189780.9|189891.8|189766.8|12
1723576320000|2024-08-13 19:12:00|189900.7|189775.7|189863.7|189738.7|189902.5|189777.5|189862.4|189737.4|12
1723576330000|2024-08-13 19:12:10|189862.2|189737.2|189863.1|189738.1|189863.4|189738.4|189862.2|189737.2|3
1723576340000|2024-08-13 19:12:20|189864.3|189739.3|189878.8|189753.8|189878.8|189753.8|189863.1|189738.1|9
1723576350000|2024-08-13 19:12:30|189880.4|189755.4|189880.3|189755.3|189890.6|189765.6|189879|189754|12
1723576360000|2024-08-13 19:12:40|189881.9|189756.9|189884.4|189759.4|189884.4|189759.4|189881.9|189756.9|5
1723576370000|2024-08-13 19:12:50|189883.1|189758.1|189877.9|189752.9|189885.3|189760.3|189876.7|189751.7|12
1723576380000|2024-08-13 19:13:00|189879.4|189754.4|189844.1|189719.1|189879.4|189754.4|189836.8|189711.8|21
1723576390000|2024-08-13 19:13:10|189846.1|189721.1|189846.3|189721.3|189848.9|189723.9|189843.2|189718.2|15
1723576400000|2024-08-13 19:13:20|189846.9|189721.9|189848.6|189723.6|189848.9|189723.9|189845.5|189720.5|19
1723576410000|2024-08-13 19:13:30|189847.2|189722.2|189864.9|189739.9|189867.8|189742.8|189845.6|189720.6|20
1723576420000|2024-08-13 19:13:40|189865.8|189740.8|189865.8|189740.8|189869.8|189744.8|189862.9|189737.9|14
1723576430000|2024-08-13 19:13:50|189863.9|189738.9|189899.7|189774.7|189910.6|189785.6|189863.9|189738.9|15
1723576440000|2024-08-13 19:14:00|189898.6|189773.6|189903|189778|189910.8|189785.8|189898.6|189773.6|12
1723576450000|2024-08-13 19:14:10|189900.1|189775.1|189910.8|189785.8|189911.8|189786.8|189900.1|189775.1|13
1723576460000|2024-08-13 19:14:20|189911.9|189786.9|189949|189824|189949.6|189824.6|189910.4|189785.4|12
1723576470000|2024-08-13 19:14:30|189949.7|189824.7|189980.6|189855.6|189982.8|189857.8|189949.1|189824.1|19
1723576480000|2024-08-13 19:14:40|189981.5|189856.5|189971.9|189846.9|189982.4|189857.4|189970.8|189845.8|11
1723576490000|2024-08-13 19:14:50|189970.6|189845.6|190004.8|189879.8|190015.4|189890.4|189970.6|189845.6|24
1723576500000|2024-08-13 19:15:00|190005.7|189880.7|190021.9|189896.9|190026.4|189901.4|190005.7|189880.7|17
1723576510000|2024-08-13 19:15:10|190020.4|189895.4|190013.5|189888.5|190020.4|189895.4|190013.5|189888.5|8
1723576520000|2024-08-13 19:15:20|190012.4|189887.4|190014.9|189889.9|190014.9|189889.9|190012.4|189887.4|5
1723576530000|2024-08-13 19:15:30|190017|189892|190018.5|189893.5|190019.8|189894.8|190014|189889|15
1723576540000|2024-08-13 19:15:40|190019.7|189894.7|190018.3|189893.3|190020.4|189895.4|190017.7|189892.7|10
1723576550000|2024-08-13 19:15:50|190019.7|189894.7|190047.7|189922.7|190047.7|189922.7|190017|189892|21
1723576560000|2024-08-13 19:16:00|190045.3|189920.3|190045.3|189920.3|190047.7|189922.7|190040.6|189915.6|17
1723576570000|2024-08-13 19:16:10|190045.8|189920.8|190066.8|189941.8|190066.8|189941.8|190045.2|189920.2|10
1723576580000|2024-08-13 19:16:20|190068.4|189943.4|190063.5|189938.5|190068.4|189943.4|190063.5|189938.5|4
1723576590000|2024-08-13 19:16:30|190065.1|189940.1|190062.9|189937.9|190071.1|189946.1|190062.9|189937.9|16
1723576600000|2024-08-13 19:16:40|190064.8|189939.8|190067.3|189942.3|190067.3|189942.3|190062.3|189937.3|4
1723576610000|2024-08-13 19:16:50|190066.3|189941.3|190061.4|189936.4|190068.2|189943.2|190057.8|189932.8|8
1723576620000|2024-08-13 19:17:00|190063.3|189938.3|190070.3|189945.3|190075.7|189950.7|190063.3|189938.3|17
1723576630000|2024-08-13 19:17:10|190070.5|189945.5|190071.8|189946.8|190074.5|189949.5|190069.9|189944.9|23
1723576640000|2024-08-13 19:17:20|190072|189947|190072|189947|190072|189947|190072|189947|1
1723576650000|2024-08-13 19:17:30|190073.2|189948.2|190075.2|189950.2|190084|189959|190072.2|189947.2|21
1723576660000|2024-08-13 19:17:40|190074.6|189949.6|190086.3|189961.3|190094.8|189969.8|190074.6|189949.6|10
1723576670000|2024-08-13 19:17:50|190087.3|189962.3|190088.6|189963.6|190091.9|189966.9|190086.5|189961.5|11
1723576680000|2024-08-13 19:18:00|190088.1|189963.1|190068.5|189943.5|190089.5|189964.5|190068.5|189943.5|25
1723576690000|2024-08-13 19:18:10|190070.2|189945.2|190065.4|189940.4|190070.8|189945.8|190055.6|189930.6|13
1723576700000|2024-08-13 19:18:20|190064.2|189939.2|190064.2|189939.2|190066.8|189941.8|190063.8|189938.8|12
1723576710000|2024-08-13 19:18:30|190065.6|189940.6|190065.6|189940.6|190065.6|189940.6|190065.6|189940.6|1
1723576720000|2024-08-13 19:18:40|190065.9|189940.9|190070.9|189945.9|190073.8|189948.8|190064.4|189939.4|11
1723576730000|2024-08-13 19:18:50|190069.8|189944.8|190072.7|189947.7|190074.1|189949.1|190069.6|189944.6|8
1723576740000|2024-08-13 19:19:00|190084.8|189959.8|190087.2|189962.2|190087.2|189962.2|190084.8|189959.8|3
1723576750000|2024-08-13 19:19:10|190087.9|189962.9|190114.4|189989.4|190116|189991|190087.9|189962.9|7
1723576760000|2024-08-13 19:19:20|190112.8|189987.8|190111.8|189986.8|190112.9|189987.9|190109|189984|10
1723576770000|2024-08-13 19:19:30|190111.1|189986.1|190105.7|189980.7|190111.1|189986.1|190102.1|189977.1|11
1723576780000|2024-08-13 19:19:40|190106.2|189981.2|190100.6|189975.6|190107.4|189982.4|190099.9|189974.9|7
1723576790000|2024-08-13 19:19:50|190099.8|189974.8|190097.2|189972.2|190099.8|189974.8|190097.2|189972.2|2
1723576800000|2024-08-13 19:20:00|190093.8|189968.8|190066.9|189941.9|190093.8|189968.8|190066.6|189941.6|4
1723576810000|2024-08-13 19:20:10|190068.4|189943.4|190062.3|189937.3|190068.4|189943.4|190052.1|189927.1|15
1723576820000|2024-08-13 19:20:20|190063.5|189938.5|190066.4|189941.4|190066.4|189941.4|190063.2|189938.2|7
1723576830000|2024-08-13 19:20:30|190069.1|189944.1|190096|189971|190097.2|189972.2|190067.9|189942.9|21
1723576840000|2024-08-13 19:20:40|190094.8|189969.8|190096|189971|190096.8|189971.8|190094.7|189969.7|14
1723576850000|2024-08-13 19:20:50|190094.8|189969.8|190097.1|189972.1|190097.1|189972.1|190094.8|189969.8|5
1723576860000|2024-08-13 19:21:00|190097.2|189972.2|190103.6|189978.6|190103.6|189978.6|190097.2|189972.2|4
1723576870000|2024-08-13 19:21:10|190098.9|189973.9|190098.9|189973.9|190098.9|189973.9|190098.9|189973.9|1
1723576880000|2024-08-13 19:21:20|190098.4|189973.4|190098.9|189973.9|190098.9|189973.9|190097.3|189972.3|3
1723576890000|2024-08-13 19:21:30|190097.3|189972.3|190097.8|189972.8|190097.8|189972.8|190097.3|189972.3|3
1723576900000|2024-08-13 19:21:40|190095.2|189970.2|190099.2|189974.2|190100.2|189975.2|190095.2|189970.2|5
1723576910000|2024-08-13 19:21:50|190099|189974|190106|189981|190106|189981|190097.4|189972.4|9
1723576920000|2024-08-13 19:22:00|190106.9|189981.9|190101.7|189976.7|190107.6|189982.6|190099.9|189974.9|19
1723576930000|2024-08-13 19:22:10|190100.9|189975.9|190107.5|189982.5|190107.5|189982.5|190100.9|189975.9|6
1723576940000|2024-08-13 19:22:20|190106.2|189981.2|190106.3|189981.3|190107|189982|190106.1|189981.1|6
1723576950000|2024-08-13 19:22:30|190107.2|189982.2|190100.3|189975.3|190107.2|189982.2|190097.4|189972.4|15
1723576960000|2024-08-13 19:22:40|190098.9|189973.9|190096.4|189971.4|190101|189976|190096.4|189971.4|9
1723576970000|2024-08-13 19:22:50|190094.8|189969.8|190076.4|189951.4|190095.4|189970.4|190076.4|189951.4|13
1723576980000|2024-08-13 19:23:00|190071.7|189946.7|190089.4|189964.4|190099.8|189974.8|190071.7|189946.7|17
1723576990000|2024-08-13 19:23:10|190091.1|189966.1|190092.9|189967.9|190096.4|189971.4|190089.4|189964.4|16
1723577000000|2024-08-13 19:23:20|190094.4|189969.4|190052.5|189927.5|190094.4|189969.4|190052.5|189927.5|23
1723577010000|2024-08-13 19:23:30|190052.2|189927.2|190042.7|189917.7|190052.2|189927.2|190029.4|189904.4|28
1723577020000|2024-08-13 19:23:40|190042.1|189917.1|190058.5|189933.5|190059.1|189934.1|190040.6|189915.6|27
1723577030000|2024-08-13 19:23:50|190058.1|189933.1|190073.5|189948.5|190075.8|189950.8|190057.8|189932.8|15
1723577040000|2024-08-13 19:24:00|190074.5|189949.5|190074.2|189949.2|190076.6|189951.6|190070|189945|16
1723577050000|2024-08-13 19:24:10|190071.2|189946.2|190069.6|189944.6|190074.6|189949.6|190069.6|189944.6|22
1723577060000|2024-08-13 19:24:20|190069.2|189944.2|190072.5|189947.5|190073.7|189948.7|190064.2|189939.2|25
1723577070000|2024-08-13 19:24:30|190071.3|189946.3|190066.2|189941.2|190073.3|189948.3|190063.6|189938.6|20
1723577080000|2024-08-13 19:24:40|190065|189940|190065.2|189940.2|190066.2|189941.2|190065|189940|5
1723577090000|2024-08-13 19:24:50|190061.4|189936.4|190063.8|189938.8|190065.9|189940.9|190061.4|189936.4|7
1723577100000|2024-08-13 19:25:00|190064.9|189939.9|190039.8|189914.8|190069.5|189944.5|190035|189910|16
1723577110000|2024-08-13 19:25:10|190041|189916|190057|189932|190058|189933|190041|189916|17
1723577120000|2024-08-13 19:25:20|190055.3|189930.3|190030.3|189905.3|190056.5|189931.5|190029.1|189904.1|15
1723577130000|2024-08-13 19:25:30|190028.9|189903.9|190028.9|189903.9|190030.3|189905.3|190028.3|189903.3|6
1723577140000|2024-08-13 19:25:40|190030.2|189905.2|190030.6|189905.6|190030.6|189905.6|190028.7|189903.7|7
1723577150000|2024-08-13 19:25:50|190030.7|189905.7|190028.5|189903.5|190033.1|189908.1|190028.5|189903.5|11
1723577160000|2024-08-13 19:26:00|190031|189906|190032|189907|190032.8|189907.8|190028.6|189903.6|17
1723577170000|2024-08-13 19:26:10|190030.6|189905.6|190019.5|189894.5|190032.4|189907.4|190017.2|189892.2|19
1723577180000|2024-08-13 19:26:20|190016.4|189891.4|190017.3|189892.3|190019.5|189894.5|190014.2|189889.2|28
1723577190000|2024-08-13 19:26:30|190016.2|189891.2|190018.1|189893.1|190020.3|189895.3|190015.6|189890.6|27
1723577200000|2024-08-13 19:26:40|190019.4|189894.4|190020.9|189895.9|190020.9|189895.9|190017.4|189892.4|15
1723577210000|2024-08-13 19:26:50|190019.3|189894.3|190019.3|189894.3|190021.4|189896.4|190015.7|189890.7|31
1723577220000|2024-08-13 19:27:00|190017.7|189892.7|189960|189835|190020.8|189895.8|189949.1|189824.1|31
1723577230000|2024-08-13 19:27:10|189958.4|189833.4|189921.7|189796.7|189960.9|189835.9|189915.7|189790.7|28
1723577240000|2024-08-13 19:27:20|189923.4|189798.4|190021|189896|190026.1|189901.1|189921|189796|25
1723577250000|2024-08-13 19:27:30|190020.1|189895.1|190019|189894|190020.1|189895.1|190019|189894|9
1723577260000|2024-08-13 19:27:40|190016.8|189891.8|190005.4|189880.4|190016.8|189891.8|190004.5|189879.5|32
1723577270000|2024-08-13 19:27:50|189992.9|189867.9|189990.3|189865.3|189993|189868|189988.4|189863.4|20
1723577280000|2024-08-13 19:28:00|189991.4|189866.4|189972.2|189847.2|189992.8|189867.8|189968.1|189843.1|26
1723577290000|2024-08-13 19:28:10|189972.4|189847.4|189981.1|189856.1|189981.6|189856.6|189967.8|189842.8|35
1723577300000|2024-08-13 19:28:20|189978.8|189853.8|189991.4|189866.4|189992.7|189867.7|189978.8|189853.8|12
1723577310000|2024-08-13 19:28:30|189990.4|189865.4|189990.9|189865.9|189992.2|189867.2|189989.7|189864.7|14
1723577320000|2024-08-13 19:28:40|189991.7|189866.7|189992.7|189867.7|189994.2|189869.2|189991.7|189866.7|9
1723577330000|2024-08-13 19:28:50|189988.8|189863.8|189981.4|189856.4|189990.1|189865.1|189976.9|189851.9|37
1723577340000|2024-08-13 19:29:00|189982.3|189857.3|189992.8|189867.8|189998.8|189873.8|189979.1|189854.1|32
1723577350000|2024-08-13 19:29:10|189994.5|189869.5|189982.7|189857.7|189994.5|189869.5|189977.7|189852.7|29
1723577360000|2024-08-13 19:29:20|189978.3|189853.3|190000.1|189875.1|190007|189882|189974|189849|36
1723577370000|2024-08-13 19:29:30|190001.1|189876.1|189997.6|189872.6|190003.5|189878.5|189996.6|189871.6|30
1723577380000|2024-08-13 19:29:40|189998.6|189873.6|189991.9|189866.9|190000.4|189875.4|189990.7|189865.7|30
1723577390000|2024-08-13 19:29:50|189992.8|189867.8|189984.4|189859.4|189993.2|189883.6|189933.6|189855.2|37
1723577400000|2024-08-13 19:30:00|189985.5|189860.5|189981.4|189856.4|189993.1|189868.1|189981.4|189856.4|24
1723577410000|2024-08-13 19:30:10|189974|189849|189980.8|189855.8|190009.6|189891.7|189932|189849|31
1723577420000|2024-08-13 19:30:20|189981.5|189856.5|189980.4|189855.4|189981.5|189856.5|189973.3|189848.3|15
1723577430000|2024-08-13 19:30:30|189979.7|189854.7|189950.2|189825.2|189982.1|189857.1|189940.9|189815.9|14
1723577440000|2024-08-13 19:30:40|189949.9|189824.9|189954.1|189829.1|189954.1|189829.1|189938.2|189813.2|27
1723577450000|2024-08-13 19:30:50|189980.3|189855.3|189975.8|189850.8|189980.3|189855.3|189966.9|189841.9|33
1723577460000|2024-08-13 19:31:00|189974.8|189849.8|189959.8|189834.8|189975.7|189850.7|189959.8|189834.8|26
1723577470000|2024-08-13 19:31:10|189969.3|189844.3|189965.5|189840.5|189969.3|189844.3|189956.5|189831.5|31
1723577480000|2024-08-13 19:31:20|189967.2|189842.2|189958.2|189833.2|189967.8|189842.8|189958.1|189833.1|32
1723577490000|2024-08-13 19:31:30|189956.6|189831.6|189944.3|189819.3|189966.7|189853.3|189900.5|189818.8|27
1723577500000|2024-08-13 19:31:40|189945.3|189820.3|189958.6|189833.6|189963.8|189856.4|189898.1|189819.2|24
1723577510000|2024-08-13 19:31:50|189959.5|189834.5|189956.9|189831.9|189959.5|189834.5|189948|189823|28
1723577520000|2024-08-13 19:32:00|189950.5|189825.5|189904.1|189779.1|189957.7|189832.7|189901.3|189776.3|23
1723577530000|2024-08-13 19:32:10|189903.5|189778.5|189885.3|189760.3|189904.4|189779.4|189879.9|189754.9|23
1723577540000|2024-08-13 19:32:20|189886.3|189761.3|189875.9|189750.9|189889.1|189764.1|189871.7|189746.7|27
1723577550000|2024-08-13 19:32:30|189877.1|189752.1|189884.4|189759.4|189892|189767|189871.4|189746.4|33
1723577560000|2024-08-13 19:32:40|189887.6|189762.6|189903.5|189778.5|189905.1|189780.1|189886.8|189761.8|26
1723577570000|2024-08-13 19:32:50|189904.8|189779.8|189919.1|189794.1|189922.3|189797.3|189901.4|189776.4|29
1723577580000|2024-08-13 19:33:00|189918.3|189793.3|189908.4|189783.4|189931.4|189806.4|189908.4|189783.4|26
1723577590000|2024-08-13 19:33:10|189910.1|189785.1|189909.3|189784.3|189910.1|189785.1|189901.3|189776.3|17
1723577600000|2024-08-13 19:33:20|189910.1|189785.1|189910.8|189785.8|189911.9|189786.9|189902.5|189777.5|31
1723577610000|2024-08-13 19:33:30|189909.9|189784.9|189902.9|189777.9|189911.3|189786.3|189901.6|189776.6|28
1723577620000|2024-08-13 19:33:40|189902.8|189777.8|189904.4|189779.4|189905.3|189780.3|189902.8|189777.8|27
1723577630000|2024-08-13 19:33:50|189903.8|189778.8|189905.8|189780.8|189905.8|189780.8|189901.2|189776.2|27
1723577640000|2024-08-13 19:34:00|189903.1|189778.1|189911.1|189786.1|189912|189823|189864.5|189778.1|18
1723577650000|2024-08-13 19:34:10|189911.9|189786.9|189910.3|189785.3|189914.5|189789.5|189909.3|189784.3|26
1723577660000|2024-08-13 19:34:20|189911.3|189786.3|189910.4|189785.4|189911.6|189786.6|189909.2|189784.2|22
1723577670000|2024-08-13 19:34:30|189909.5|189784.5|189883.9|189758.9|189910.5|189819.3|189868.3|189758.9|25
1723577680000|2024-08-13 19:34:40|189885.8|189760.8|189895|189770|189895.8|189770.8|189884.9|189759.9|12
1723577690000|2024-08-13 19:34:50|189893.9|189768.9|189909.6|189784.6|189910.6|189785.6|189893.9|189768.9|13
1723577700000|2024-08-13 19:35:00|189910.5|189785.5|189910.7|189785.7|189910.7|189785.7|189905.2|189780.2|15
1723577710000|2024-08-13 19:35:10|189911.6|189786.6|189898.4|189773.4|189911.6|189786.6|189897.3|189772.3|16
1723577720000|2024-08-13 19:35:20|189897.6|189772.6|189899.4|189774.4|189900.1|189775.1|189897.6|189772.6|19
1723577730000|2024-08-13 19:35:30|189897.7|189772.7|189899.1|189774.1|189900.2|189775.2|189897.7|189772.7|18
1723577740000|2024-08-13 19:35:40|189899.4|189774.4|189901.4|189776.4|189902.2|189777.2|189897.2|189772.2|14
1723577750000|2024-08-13 19:35:50|189901|189776|189899.6|189774.6|189901|189776|189898.7|189773.7|11
1723577760000|2024-08-13 19:36:00|189902.5|189777.5|189883.3|189758.3|189902.5|189777.5|189883.3|189758.3|19
1723577770000|2024-08-13 19:36:10|189884.2|189759.2|189872.3|189747.3|189887.3|189762.3|189868.2|189743.2|18
1723577780000|2024-08-13 19:36:20|189874|189749|189887.8|189762.8|189887.8|189762.8|189874|189749|29
1723577790000|2024-08-13 19:36:30|189885.1|189760.1|189881.2|189756.2|189886.7|189761.7|189880.1|189755.1|20
1723577800000|2024-08-13 19:36:40|189882.9|189757.9|189885.4|189760.4|189887.5|189762.5|189882.7|189757.7|34
1723577810000|2024-08-13 19:36:50|189882.4|189757.4|189881.1|189756.1|189885.1|189760.1|189873.3|189748.3|13
1723577820000|2024-08-13 19:37:00|189879.9|189754.9|189881.9|189756.9|189885|189760|189876.8|189751.8|21
1723577830000|2024-08-13 19:37:10|189879.1|189754.1|189882.9|189757.9|189882.9|189757.9|189879.1|189754.1|7
1723577840000|2024-08-13 19:37:20|189882|189757|189841.6|189791.6|189883.6|189798.8|189841.2|189753.2|33
1723577850000|2024-08-13 19:37:30|189844.9|189794.9|189918.6|189793.6|189922.2|189803.6|189844.3|189786.9|29
1723577860000|2024-08-13 19:37:40|189919.1|189794.1|189911.4|189786.4|189919.8|189794.8|189909.3|189784.3|31
1723577870000|2024-08-13 19:37:50|189911.3|189786.3|189912.7|189787.7|189912.7|189787.7|189910.2|189785.2|26
1723577880000|2024-08-13 19:38:00|189912.4|189787.4|189910.9|189785.9|189913.1|189788.1|189909.6|189784.6|27
1723577890000|2024-08-13 19:38:10|189911.4|189786.4|189918.7|189793.7|189925.5|189800.5|189911.4|189786.4|35
1723577900000|2024-08-13 19:38:20|189920.1|189795.1|189909.6|189784.6|189920.1|189795.1|189904.9|189779.9|26
1723577910000|2024-08-13 19:38:30|189911.3|189786.3|189911.1|189786.1|189913.2|189788.2|189907.2|189782.2|30
1723577920000|2024-08-13 19:38:40|189912.7|189787.7|189912.9|189787.9|189913.5|189788.5|189910.5|189785.5|31
1723577930000|2024-08-13 19:38:50|189913.8|189788.8|189922.8|189797.8|189924.9|189799.9|189910|189785|32
1723577940000|2024-08-13 19:39:00|189922.7|189797.7|189924|189799|189927|189802|189921.4|189796.4|30
1723577950000|2024-08-13 19:39:10|189923.9|189798.9|189924.4|189799.4|189926.2|189801.2|189921.8|189796.8|29
1723577960000|2024-08-13 19:39:20|189923.5|189798.5|189917.7|189792.7|189925.5|189800.5|189916.3|189791.3|28
1723577970000|2024-08-13 19:39:30|189917.8|189792.8|189919.4|189794.4|189922.1|189797.1|189915.6|189790.6|28
1723577980000|2024-08-13 19:39:40|189920.4|189795.4|189912.3|189787.3|189920.8|189795.8|189908.8|189783.8|26
1723577990000|2024-08-13 19:39:50|189911.4|189786.4|189911.9|189786.9|189913.6|189788.6|189909.3|189784.3|21
1723578000000|2024-08-13 19:40:00|189912|189787|189914.3|189789.3|189915.1|189790.1|189910.8|189785.8|33
1723578010000|2024-08-13 19:40:10|189913.2|189788.2|189873.8|189823.8|189916.6|189824.8|189872.5|189785.6|37
1723578020000|2024-08-13 19:40:20|189876.4|189826.4|189874.6|189824.6|189876.5|189826.5|189869.1|189819.1|29
1723578030000|2024-08-13 19:40:30|189873|189823|189873.1|189823.1|189875.1|189825.1|189870.6|189820.6|6
1723578040000|2024-08-13 19:40:40|189875|189825|189873.3|189823.3|189878.2|189828.2|189870.4|189820.4|28
1723578050000|2024-08-13 19:40:50|189874.3|189824.3|189851.8|189801.8|189874.3|189824.3|189849.1|189799.1|12
1723578060000|2024-08-13 19:41:00|189889|189764|189887.6|189762.6|189890.1|189765.1|189887.6|189762.6|29
1723578070000|2024-08-13 19:41:10|189888.4|189763.4|189889.8|189764.8|189890.3|189765.3|189886.6|189761.6|30
1723578080000|2024-08-13 19:41:20|189890|189765|189890|189765|189891.5|189766.5|189885.5|189760.5|17
1723578090000|2024-08-13 19:41:30|189889.4|189764.4|189891.6|189766.6|189891.6|189766.6|189887.2|189762.2|12
1723578100000|2024-08-13 19:41:40|189892.1|189767.1|189890.9|189765.9|189892.5|189767.5|189890.1|189765.1|14
1723578110000|2024-08-13 19:41:50|189891.9|189766.9|189889.8|189764.8|189893.5|189768.5|189888.2|189763.2|27
1723578120000|2024-08-13 19:42:00|189889|189764|189892.3|189767.3|189893|189768|189889|189764|18
1723578130000|2024-08-13 19:42:10|189891.4|189766.4|189888.2|189763.2|189891.4|189766.4|189888.2|189763.2|17
1723578140000|2024-08-13 19:42:20|189889.9|189764.9|189876.9|189751.9|189889.9|189764.9|189874.2|189749.2|21
1723578150000|2024-08-13 19:42:30|189876.8|189751.8|189878.4|189753.4|189878.4|189753.4|189875.6|189750.6|17
1723578160000|2024-08-13 19:42:40|189878|189753|189880.1|189755.1|189880.8|189755.8|189878|189753|16
1723578170000|2024-08-13 19:42:50|189879.4|189754.4|189886.2|189761.2|189887|189762|189878|189753|11
1723578180000|2024-08-13 19:43:00|189884.8|189759.8|189883|189758|189889.5|189764.5|189883|189758|9
1723578190000|2024-08-13 19:43:10|189884.2|189759.2|189882|189757|189884.2|189759.2|189882|189757|3
1723578200000|2024-08-13 19:43:20|189882.1|189757.1|189881.3|189756.3|189882.1|189757.1|189879|189754|11
1723578210000|2024-08-13 19:43:30|189880.5|189755.5|189882.4|189757.4|189883|189758|189880.5|189755.5|7
1723578220000|2024-08-13 19:43:40|189881.3|189756.3|189879.6|189754.6|189881.3|189756.3|189876.5|189751.5|7
1723578230000|2024-08-13 19:43:50|189878.7|189753.7|189892.4|189767.4|189894.1|189769.1|189878.7|189753.7|12
1723578240000|2024-08-13 19:44:00|189893.8|189768.8|189892.5|189767.5|189894.3|189769.3|189891.5|189766.5|17
1723578250000|2024-08-13 19:44:10|189894|189769|189893|189768|189894|189769|189892|189767|12
1723578260000|2024-08-13 19:44:20|189894|189769|189885.9|189760.9|189894|189769|189885.9|189760.9|15
1723578270000|2024-08-13 19:44:30|189886.6|189761.6|189886.5|189761.5|189886.6|189761.6|189885.8|189760.8|3
1723578280000|2024-08-13 19:44:40|189885.7|189760.7|189887.4|189762.4|189887.4|189762.4|189884|189759|8
1723578290000|2024-08-13 19:44:50|189887.8|189762.8|189955.3|189830.3|189955.3|189830.3|189887.8|189762.8|7
1723578300000|2024-08-13 19:45:00|189940|189815|189950.9|189825.9|189953.4|189828.4|189940|189815|23
1723578310000|2024-08-13 19:45:10|189950.1|189825.1|189950.2|189825.2|189959.6|189834.6|189947.6|189822.6|14
1723578320000|2024-08-13 19:45:20|189951.3|189826.3|189951.9|189826.9|189959.3|189834.3|189948.9|189823.9|11
1723578330000|2024-08-13 19:45:30|189951|189826|189945.2|189820.2|189952.4|189827.4|189945.2|189820.2|8
1723578340000|2024-08-13 19:45:40|189945.1|189820.1|189953|189828|189954.7|189829.7|189942.4|189817.4|14
1723578350000|2024-08-13 19:45:50|189954.1|189829.1|189952.2|189827.2|189954.1|189829.1|189951.1|189826.1|3
1723578360000|2024-08-13 19:46:00|189951|189826|189951|189826|189951|189826|189951|189826|1
1723578370000|2024-08-13 19:46:10|189950.3|189825.3|189941.7|189816.7|189950.3|189825.3|189941.7|189816.7|7
1723578380000|2024-08-13 19:46:20|189946.4|189821.4|189947.2|189822.2|189949.7|189824.7|189945|189820|7
1723578400000|2024-08-13 19:46:40|189909.1|189859.1|189909.1|189859.1|189909.1|189859.1|189909.1|189859.1|1
1723578420000|2024-08-13 19:47:00|189907.9|189857.9|189908.1|189858.1|189908.9|189858.9|189906.2|189856.2|7
1723578430000|2024-08-13 19:47:10|189970.5|189845.5|189951.6|189826.6|189987|189862|189950.7|189825.7|17
1723578440000|2024-08-13 19:47:20|189952.4|189827.4|189952.8|189827.8|189955.8|189830.8|189951.3|189826.3|6
1723578450000|2024-08-13 19:47:30|189953.7|189828.7|189956.6|189831.6|189956.6|189831.6|189952.2|189827.2|12
1723578460000|2024-08-13 19:47:40|189955.6|189830.6|189956.8|189831.8|189956.8|189831.8|189951.3|189826.3|15
1723578470000|2024-08-13 19:47:50|189955.8|189830.8|189990.2|189865.2|189991.6|189866.6|189955.7|189830.7|19
1723578480000|2024-08-13 19:48:00|189988.8|189863.8|189987.7|189862.7|189989.8|189864.8|189984.7|189859.7|22
1723578490000|2024-08-13 19:48:10|189986.3|189861.3|189985.4|189860.4|189989.5|189864.5|189985.4|189860.4|7
1723578500000|2024-08-13 19:48:20|189986.2|189861.2|189989.5|189864.5|189990.6|189865.6|189985.1|189860.1|16
1723578510000|2024-08-13 19:48:30|189985|189860|190003.4|189878.4|190007.6|189882.6|189985|189860|14
1723578520000|2024-08-13 19:48:40|190001.7|189876.7|190000.8|189875.8|190001.7|189876.7|189999.3|189874.3|6
1723578530000|2024-08-13 19:48:50|189999.5|189874.5|190005.4|189880.4|190011|189886|189999.5|189874.5|6
1723578540000|2024-08-13 19:49:00|190004.8|189879.8|190004.9|189879.9|190006.2|189881.2|190004.8|189879.8|4
1723578550000|2024-08-13 19:49:10|190003.2|189878.2|189995.9|189870.9|190003.2|189878.2|189994.7|189869.7|5
1723578560000|2024-08-13 19:49:20|189997.1|189872.1|189991.1|189866.1|189997.1|189872.1|189991.1|189866.1|9
1723578570000|2024-08-13 19:49:30|189992.2|189867.2|190022.7|189897.7|190022.7|189897.7|189982.9|189857.9|18
1723578580000|2024-08-13 19:49:40|190021.9|189896.9|190025.7|189900.7|190025.7|189900.7|190018.3|189893.3|23
1723578590000|2024-08-13 19:49:50|190025.1|189900.1|190024.6|189899.6|190026.8|189901.8|190021.8|189896.8|17
1723578600000|2024-08-13 19:50:00|190025.2|189900.2|190022.2|189897.2|190026.7|189901.7|190021|189896|23
1723578610000|2024-08-13 19:50:10|190021.9|189896.9|190005.9|189880.9|190023.3|189898.3|190004.5|189879.5|28
1723578620000|2024-08-13 19:50:20|190004.9|189879.9|189989.8|189864.8|190010.6|189885.6|189989.8|189864.8|17
1723578630000|2024-08-13 19:50:30|189986.1|189861.1|189973.4|189848.4|189986.1|189861.1|189970.7|189845.7|18
1723578640000|2024-08-13 19:50:40|189974.5|189849.5|189978.1|189853.1|189978.1|189853.1|189974.5|189849.5|3
1723578650000|2024-08-13 19:50:50|189979.4|189854.4|189987|189862|189987|189862|189979.4|189854.4|6
1723578660000|2024-08-13 19:51:00|189988.1|189863.1|190017.6|189892.6|190022.2|189897.2|189988.1|189863.1|22
1723578670000|2024-08-13 19:51:10|190016.4|189891.4|190017.2|189892.2|190018.3|189893.3|190011|189886|22
1723578680000|2024-08-13 19:51:20|190016.1|189891.1|189980|189855|190017.1|189892.1|189970.1|189845.1|30
1723578690000|2024-08-13 19:51:30|189981.2|189856.2|189979.9|189854.9|189988.8|189863.8|189978.9|189853.9|17
1723578700000|2024-08-13 19:51:40|189980.7|189855.7|189980.1|189855.1|189983|189858|189979.1|189854.1|19
1723578710000|2024-08-13 19:51:50|189979.1|189854.1|189982.7|189857.7|189982.8|189857.8|189979.1|189854.1|11
1723578720000|2024-08-13 19:52:00|189984.8|189859.8|189984.3|189859.3|189986.9|189861.9|189982.1|189857.1|23
1723578730000|2024-08-13 19:52:10|189984.4|189859.4|190018.8|189893.8|190019.6|189894.6|189984.1|189859.1|21
1723578740000|2024-08-13 19:52:20|190016.2|189891.2|189981.8|189856.8|190016.2|189891.2|189981.1|189856.1|10
1723578750000|2024-08-13 19:52:30|189980.7|189855.7|189982|189857|189982|189857|189980.7|189855.7|2
1723578770000|2024-08-13 19:52:50|189983.1|189858.1|189983.6|189858.6|189983.7|189858.7|189980.2|189855.2|13
1723578780000|2024-08-13 19:53:00|189985.8|189860.8|190027.7|189902.7|190027.7|189902.7|189979.9|189854.9|33
1723578790000|2024-08-13 19:53:10|190028.7|189903.7|190044.3|189919.3|190044.3|189919.3|190028.7|189903.7|14
1723578800000|2024-08-13 19:53:20|190042.8|189917.8|190062.9|189937.9|190068.9|189943.9|190038.1|189913.1|18
1723578810000|2024-08-13 19:53:30|190059.9|189934.9|190062.4|189937.4|190063.4|189938.4|190055.5|189930.5|20
1723578820000|2024-08-13 19:53:40|190063.3|189938.3|190063.4|189938.4|190063.4|189938.4|190056.8|189931.8|28
1723578830000|2024-08-13 19:53:50|190062.4|189937.4|190057.9|189932.9|190062.4|189937.4|190056.3|189931.3|20
1723578840000|2024-08-13 19:54:00|190056.6|189931.6|190034.2|189909.2|190057.9|189932.9|190034.2|189909.2|19
1723578850000|2024-08-13 19:54:10|190036.2|189911.2|190030.8|189905.8|190036.8|189911.8|190030.8|189905.8|22
1723578860000|2024-08-13 19:54:20|190030.7|189905.7|190055|189930|190056.3|189931.3|190029.6|189904.6|22
1723578870000|2024-08-13 19:54:30|190054.1|189929.1|190056.3|189931.3|190058.6|189933.6|190054.1|189929.1|11
1723578880000|2024-08-13 19:54:40|190055|189930|190060.9|189935.9|190062.8|189937.8|190055|189930|19
1723578890000|2024-08-13 19:54:50|190067.1|189942.1|190065.3|189940.3|190067.1|189942.1|190062.2|189937.2|14
1723578900000|2024-08-13 19:55:00|190074.5|189949.5|190075|189950|190078.8|189953.8|190072.3|189947.3|30
1723578910000|2024-08-13 19:55:10|190075.5|189950.5|190095.3|189970.3|190101.2|189976.2|190074.8|189949.8|28
1723578920000|2024-08-13 19:55:20|190094.9|189969.9|190110.1|189985.1|190114.9|189989.9|190086.8|189961.8|12
1723578930000|2024-08-13 19:55:30|190108.1|189983.1|190108|189983|190108.1|189983.1|190107|189982|7
1723578940000|2024-08-13 19:55:40|190107.7|189982.7|190097.6|189972.6|190107.7|189982.7|190095.4|189970.4|24
1723578950000|2024-08-13 19:55:50|190097.8|189972.8|190069.5|189944.5|190100.2|189975.2|190069.5|189944.5|28
1723578960000|2024-08-13 19:56:00|190064.2|189939.2|190066.6|189941.6|190069|189944|190064.2|189939.2|18
1723578970000|2024-08-13 19:56:10|190068.3|189943.3|190068.1|189943.1|190068.3|189943.3|190065.6|189940.6|19
1723578980000|2024-08-13 19:56:20|190066.9|189941.9|190080.8|189955.8|190083.2|189958.2|190065.7|189940.7|29
1723578990000|2024-08-13 19:56:30|190081.8|189956.8|190071.9|189946.9|190083.6|189958.6|190068.9|189943.9|30
1723579000000|2024-08-13 19:56:40|190072.8|189947.8|190070.6|189945.6|190072.8|189947.8|190066.5|189941.5|27
1723579010000|2024-08-13 19:56:50|190069.6|189944.6|190078.2|189953.2|190078.9|189953.9|190067.9|189942.9|29
1723579020000|2024-08-13 19:57:00|190079.2|189954.2|190079.1|189954.1|190086.8|189961.8|190077.2|189952.2|26
1723579030000|2024-08-13 19:57:10|190080.1|189955.1|190082.4|189957.4|190083.6|189958.6|190079.6|189954.6|29
1723579040000|2024-08-13 19:57:20|190082.6|189957.6|190083.6|189958.6|190084.7|189959.7|190079.8|189954.8|26
1723579050000|2024-08-13 19:57:30|190082.8|189957.8|190076.9|189951.9|190084.2|189959.2|190076.9|189951.9|34
1723579060000|2024-08-13 19:57:40|190077.6|189952.6|190064.9|189939.9|190080.1|189955.1|190064.4|189939.4|25
1723579070000|2024-08-13 19:57:50|190065.8|189940.8|190074.2|189949.2|190075.8|189950.8|190064.6|189939.6|27
1723579080000|2024-08-13 19:58:00|190073.6|189948.6|190072|189947|190075.8|189950.8|190067.8|189942.8|33
1723579090000|2024-08-13 19:58:10|190073.6|189948.6|190065.9|189940.9|190074.3|189949.3|190049.5|189924.5|33
1723579100000|2024-08-13 19:58:20|190066.9|189941.9|190064.1|189939.1|190067.5|189942.5|190062.9|189937.9|10
1723579110000|2024-08-13 19:58:30|190064.2|189939.2|190073.9|189948.9|190076|189951|190063|189938|17
1723579120000|2024-08-13 19:58:40|190070.9|189945.9|190043.8|189918.8|190072.9|189947.9|190032.5|189907.5|24
1723579130000|2024-08-13 19:58:50|190043.3|189918.3|190050.6|189925.6|190050.6|189925.6|190041.8|189916.8|24
1723579140000|2024-08-13 19:59:00|190043.5|189918.5|190019|189894|190044.3|189919.3|190012.7|189887.7|21
1723579150000|2024-08-13 19:59:10|190018|189893|190016.5|189891.5|190018.5|189893.5|190012.1|189887.1|21
1723579160000|2024-08-13 19:59:20|190017.2|189892.2|190034.6|189909.6|190042.8|189917.8|190014.1|189889.1|31
1723579170000|2024-08-13 19:59:30|190035.8|189910.8|190036.2|189911.2|190045.2|189920.2|190031.5|189906.5|28
1723579180000|2024-08-13 19:59:40|190040.6|189915.6|190047|189922|190055.6|189930.6|190034.9|189909.9|32
1723579190000|2024-08-13 19:59:50|190034.6|189909.6|190062.2|189937.2|190062.2|189937.2|190034.4|189909.4|28
1723579200000|2024-08-13 20:00:00|190076|189951|190084.6|189959.6|190100.9|189975.9|190059.7|189934.7|23
1723579210000|2024-08-13 20:00:10|190081.9|189956.9|190084.5|189959.5|190084.5|189959.5|190079.5|189954.5|8
1723579220000|2024-08-13 20:00:20|190083.5|189958.5|190079.8|189954.8|190083.5|189958.5|190078.5|189953.5|11
1723579230000|2024-08-13 20:00:30|190080.9|189955.9|190079.1|189954.1|190081.7|189956.7|190079.1|189954.1|4
1723579240000|2024-08-13 20:00:40|190078.6|189953.6|190080.5|189955.5|190080.5|189955.5|190078.4|189953.4|10
1723579250000|2024-08-13 20:00:50|190079.3|189954.3|190083|189958|190085.9|189960.9|190079.3|189954.3|11
1723579260000|2024-08-13 20:01:00|190083.3|189958.3|190080.5|189955.5|190083.3|189958.3|190080.5|189955.5|4
1723579270000|2024-08-13 20:01:10|190081.6|189956.6|190079.6|189954.6|190085.4|189960.4|190077.3|189952.3|11
1723579280000|2024-08-13 20:01:20|190079.1|189954.1|190079.1|189954.1|190079.1|189954.1|190079.1|189954.1|1
1723579290000|2024-08-13 20:01:30|190080.6|189955.6|190083.8|189958.8|190088.2|189963.2|190080.6|189955.6|6
1723579300000|2024-08-13 20:01:40|190084.7|189959.7|190074.4|189949.4|190085.8|189960.8|190072.5|189947.5|11
1723579310000|2024-08-13 20:01:50|190072.9|189947.9|190042.3|189917.3|190074.1|189949.1|190036.2|189911.2|23
1723579320000|2024-08-13 20:02:00|190042.9|189917.9|190045.3|189920.3|190050.4|189925.4|190041.9|189916.9|17
1723579330000|2024-08-13 20:02:10|190044.4|189919.4|190043.6|189918.6|190048.6|189923.6|190040.4|189915.4|22
1723579340000|2024-08-13 20:02:20|190046.1|189921.1|190041.8|189916.8|190047.6|189922.6|190038.2|189913.2|32
1723579350000|2024-08-13 20:02:30|190039.9|189914.9|190047.2|189922.2|190048.6|189923.6|190039.9|189914.9|11
1723579360000|2024-08-13 20:02:40|190046.3|189921.3|190047|189922|190050.3|189925.3|190045.4|189920.4|13
1723579370000|2024-08-13 20:02:50|190049.6|189924.6|190049.9|189924.9|190052.5|189927.5|190046.1|189921.1|23
1723579380000|2024-08-13 20:03:00|190051|189926|190085.2|189960.2|190087.6|189962.6|190051|189926|19
1723579390000|2024-08-13 20:03:10|190086.2|189961.2|190086.9|189961.9|190088.1|189963.1|190084.5|189959.5|15
1723579400000|2024-08-13 20:03:20|190086.3|189961.3|190086.6|189961.6|190088.6|189963.6|190083.9|189958.9|12
1723579410000|2024-08-13 20:03:30|190088.2|189963.2|190087.1|189962.1|190091.8|189966.8|190087.1|189962.1|3
1723579420000|2024-08-13 20:03:40|190086|189961|190087.3|189962.3|190090.2|189965.2|190086|189961|19
1723579430000|2024-08-13 20:03:50|190085|189960|190086.4|189961.4|190089.4|189964.4|190083.5|189958.5|20
1723579440000|2024-08-13 20:04:00|190083.5|189958.5|190082.9|189957.9|190088.1|189963.1|190082.5|189957.5|30
1723579450000|2024-08-13 20:04:10|190083.6|189958.6|190089.9|189964.9|190094.1|189969.1|190082.2|189957.2|33
1723579460000|2024-08-13 20:04:20|190089.8|189964.8|190090.4|189965.4|190093.4|189968.4|190085.7|189960.7|33
1723579470000|2024-08-13 20:04:30|190090.6|189965.6|190088|189963|190091.5|189966.5|190085.7|189960.7|16
1723579480000|2024-08-13 20:04:40|190088.4|189963.4|190089.4|189964.4|190095.9|189970.9|190086.4|189961.4|29
1723579490000|2024-08-13 20:04:50|190088.8|189963.8|190087.3|189962.3|190089.3|189964.3|190084.9|189959.9|18
1723579500000|2024-08-13 20:05:00|190086.5|189961.5|190084.1|189959.1|190096.4|189971.4|190083.7|189958.7|28
1723579510000|2024-08-13 20:05:10|190082.4|189957.4|190086.9|189961.9|190089.4|189964.4|190082.4|189957.4|38
1723579520000|2024-08-13 20:05:20|190087.6|189962.6|190087.2|189962.2|190089.9|189964.9|190083.9|189958.9|36
1723579530000|2024-08-13 20:05:30|190085.6|189960.6|190110.7|189985.7|190110.7|189985.7|190082.8|189957.8|32
1723579540000|2024-08-13 20:05:40|190110.9|189985.9|190100.6|189975.6|190116.9|189991.9|190100.6|189975.6|15
1723579550000|2024-08-13 20:05:50|190101.3|189976.3|190103.6|189978.6|190103.6|189978.6|190100|189975|6
1723579560000|2024-08-13 20:06:00|190111.4|189986.4|190104.3|189979.3|190111.4|189986.4|190100|189975|22
1723579570000|2024-08-13 20:06:10|190105.3|189980.3|190104|189979|190105.3|189980.3|190103.1|189978.1|11
1723579580000|2024-08-13 20:06:20|190102.9|189977.9|190104.8|189979.8|190105.4|189980.4|190102.9|189977.9|15
1723579590000|2024-08-13 20:06:30|190103.5|189978.5|190104.9|189979.9|190105.9|189980.9|190103.5|189978.5|7
1723579600000|2024-08-13 20:06:40|190102.1|189977.1|190113.5|189988.5|190113.5|189988.5|190100.8|189975.8|17
1723579610000|2024-08-13 20:06:50|190111.7|189986.7|190107.5|189982.5|190112.3|189987.3|190104.7|189979.7|22
1723579620000|2024-08-13 20:07:00|190108.4|189983.4|190096.3|189971.3|190108.4|189983.4|190096.3|189971.3|9
1723579630000|2024-08-13 20:07:10|190097.4|189972.4|190100.4|189975.4|190101.8|189976.8|190097.4|189972.4|8
1723579640000|2024-08-13 20:07:20|190101.6|189976.6|190098.9|189973.9|190101.6|189976.6|190098.9|189973.9|6
1723579650000|2024-08-13 20:07:30|190095.6|189970.6|190108.3|189983.3|190110.8|189985.8|190095.6|189970.6|9
1723579660000|2024-08-13 20:07:40|190109.6|189984.6|190128.2|190003.2|190134.3|190009.3|190106.8|189981.8|17
1723579670000|2024-08-13 20:07:50|190130|190005|190135.1|190010.1|190141.3|190016.3|190129.7|190004.7|14
1723579680000|2024-08-13 20:08:00|190139.1|190014.1|190200.4|190075.4|190221.3|190096.3|190139.1|190014.1|25
1723579690000|2024-08-13 20:08:10|190197.5|190072.5|190221.2|190096.2|190225.7|190100.7|190195.4|190070.4|24
1723579700000|2024-08-13 20:08:20|190220.7|190095.7|190221|190096|190223.2|190098.2|190216.5|190091.5|13
1723579710000|2024-08-13 20:08:30|190219.6|190094.6|190207.6|190082.6|190221|190096|190203.5|190078.5|22
1723579720000|2024-08-13 20:08:40|190205|190080|190208.2|190083.2|190211.7|190086.7|190205|190080|31
1723579730000|2024-08-13 20:08:50|190208.5|190083.5|190227.1|190102.1|190230.6|190105.6|190208.5|190083.5|14
1723579740000|2024-08-13 20:09:00|190227.7|190102.7|190225.8|190100.8|190227.7|190102.7|190225.4|190100.4|4
1723579750000|2024-08-13 20:09:10|190226.5|190101.5|190229.5|190104.5|190241.2|190116.2|190226.5|190101.5|15
1723579760000|2024-08-13 20:09:20|190230.3|190105.3|190230.8|190105.8|190230.8|190105.8|190230.2|190105.2|3
1723579770000|2024-08-13 20:09:30|190231.4|190106.4|190229.3|190104.3|190231.4|190106.4|190228.5|190103.5|4
1723579780000|2024-08-13 20:09:40|190228|190103|190236.8|190111.8|190241.7|190116.7|190228|190103|18
1723579790000|2024-08-13 20:09:50|190238.1|190113.1|190236.6|190111.6|190240.9|190115.9|190235.8|190110.8|9
1723579800000|2024-08-13 20:10:00|190237.7|190112.7|190241.1|190116.1|190242.3|190117.3|190232.2|190107.2|24
1723579810000|2024-08-13 20:10:10|190239.9|190114.9|190237.5|190112.5|190246.7|190121.7|190237.5|190112.5|22
1723579820000|2024-08-13 20:10:20|190238.7|190113.7|190238.6|190113.6|190240.5|190115.5|190237|190112|4
1723579830000|2024-08-13 20:10:30|190237.7|190112.7|190237.2|190112.2|190240.4|190115.4|190236.2|190111.2|5
1723579840000|2024-08-13 20:10:40|190238.7|190113.7|190241.4|190116.4|190243.6|190118.6|190238.7|190113.7|9
1723579850000|2024-08-13 20:10:50|190239.4|190114.4|190239.9|190114.9|190244.4|190119.4|190238.9|190113.9|15
1723579860000|2024-08-13 20:11:00|190243.4|190118.4|190240.9|190115.9|190244.8|190119.8|190238.7|190113.7|13
1723579870000|2024-08-13 20:11:10|190238.9|190113.9|190241|190116|190244.4|190119.4|190236.9|190111.9|16
1723579880000|2024-08-13 20:11:20|190236.5|190111.5|190179.9|190054.9|190244.8|190119.8|190177.2|190052.2|18
1723579900000|2024-08-13 20:11:40|190176.6|190051.6|190178.9|190053.9|190179.1|190054.1|190176.6|190051.6|3
1723579910000|2024-08-13 20:11:50|190178.7|190053.7|190155.5|190030.5|190178.7|190053.7|190155.5|190030.5|3
1723579920000|2024-08-13 20:12:00|190154.6|190029.6|190132.2|190007.2|190160.6|190035.6|190131|190006|11
1723579930000|2024-08-13 20:12:10|190133.4|190008.4|190125.3|190000.3|190133.4|190008.4|190124|189999|15
1723579940000|2024-08-13 20:12:20|190124.3|189999.3|190130.3|190005.3|190132.2|190007.2|190124.3|189999.3|8
1723579950000|2024-08-13 20:12:30|190131.4|190006.4|190122.5|189997.5|190133.6|190008.6|190122.5|189997.5|6
1723579960000|2024-08-13 20:12:40|190123.7|189998.7|190126.3|190001.3|190128.9|190003.9|190122.7|189997.7|18
1723579970000|2024-08-13 20:12:50|190128.3|190003.3|190124.2|189999.2|190128.3|190003.3|190123|189998|22
1723579980000|2024-08-13 20:13:00|190124.7|189999.7|190124|189999|190127.6|190002.6|190123.3|189998.3|18
1723579990000|2024-08-13 20:13:10|190125.3|190000.3|190125.5|190000.5|190128.2|190003.2|190122.9|189997.9|11
1723580000000|2024-08-13 20:13:20|190126.1|190001.1|190093.1|189968.1|190126.1|190001.1|190089.2|189964.2|25
1723580010000|2024-08-13 20:13:30|190092.3|189967.3|190095.4|189970.4|190099|189974|190087.7|189962.7|37
1723580020000|2024-08-13 20:13:40|190091.4|189966.4|190093.1|189968.1|190097.2|189972.2|190091.4|189966.4|38
1723580030000|2024-08-13 20:13:50|190095.7|189970.7|190097.9|189972.9|190098.2|189973.2|190092.8|189967.8|39
1723580040000|2024-08-13 20:14:00|190099.2|189974.2|190098.4|189973.4|190100.3|189975.3|190093.9|189968.9|25
1723580050000|2024-08-13 20:14:10|190096|189971|190099.4|189974.4|190102.3|189977.3|190096|189971|30
1723580060000|2024-08-13 20:14:20|190098.4|189973.4|190099.1|189974.1|190101|189976|190094.2|189969.2|38
1723580070000|2024-08-13 20:14:30|190101.6|189976.6|190097|189972|190102.4|189977.4|190094.6|189969.6|36
1723580080000|2024-08-13 20:14:40|190101.9|189976.9|190096.7|189971.7|190103.7|189978.7|190093.9|189968.9|33
1723580090000|2024-08-13 20:14:50|190097|189972|190098.3|189973.3|190100.9|189975.9|190095.2|189970.2|34
1723580100000|2024-08-13 20:15:00|190097.7|189972.7|190095.4|189970.4|190100.4|189975.4|190094.1|189969.1|21
1723580110000|2024-08-13 20:15:10|190094.1|189969.1|190096.8|189971.8|190098.2|189973.2|190090.9|189965.9|13
1723580120000|2024-08-13 20:15:20|190098.9|189973.9|190102.3|189977.3|190102.3|189977.3|190090.3|189965.3|20
1723580130000|2024-08-13 20:15:30|190099|189974|190088|189963|190103.8|189978.8|190084.8|189959.8|14
1723580140000|2024-08-13 20:15:40|190091|189966|190091|189966|190091|189966|190091|189966|1
1723580150000|2024-08-13 20:15:50|190093|189968|190097.5|189972.5|190099.4|189974.4|190093|189968|38
1723580160000|2024-08-13 20:16:00|190095.3|189970.3|190097.6|189972.6|190100.8|189975.8|190095.3|189970.3|39
1723580170000|2024-08-13 20:16:10|190097.7|189972.7|190091.5|189966.5|190109|189984|190090.7|189965.7|25
1723580180000|2024-08-13 20:16:20|190090.4|189965.4|190088.1|189963.1|190093|189968|190085.2|189960.2|21
1723580190000|2024-08-13 20:16:30|190088|189963|190118.5|189993.5|190121.7|189996.7|190086|189961|15
1723580200000|2024-08-13 20:16:40|190119.4|189994.4|190136.5|190011.5|190141.5|190016.5|190119|189994|32
1723580210000|2024-08-13 20:16:50|190138.8|190013.8|190149.2|190024.2|190151.4|190026.4|190138.8|190013.8|13
1723580220000|2024-08-13 20:17:00|190151.8|190026.8|190143|190018|190151.8|190026.8|190141|190016|17
1723580230000|2024-08-13 20:17:10|190146.4|190021.4|190148.9|190023.9|190150|190025|190143.1|190018.1|14
1723580240000|2024-08-13 20:17:20|190149.3|190024.3|190151.2|190026.2|190152.4|190027.4|190149.3|190024.3|6
1723580250000|2024-08-13 20:17:30|190153.7|190028.7|190151.3|190026.3|190154.1|190029.1|190150|190025|18
1723580260000|2024-08-13 20:17:40|190151.2|190026.2|190139.4|190014.4|190151.2|190026.2|190139.4|190014.4|5
1723580270000|2024-08-13 20:17:50|190140.5|190015.5|190148.3|190023.3|190148.3|190023.3|190140.5|190015.5|19
1723580280000|2024-08-13 20:18:00|190146.3|190021.3|190143|190018|190146.3|190021.3|190141.9|190016.9|15
1723580290000|2024-08-13 20:18:10|190143.1|190018.1|190143.1|190018.1|190143.1|190018.1|190143.1|190018.1|1
1723580310000|2024-08-13 20:18:30|190146.1|190021.1|190146.6|190021.6|190146.6|190021.6|190145.6|190020.6|4
1723580320000|2024-08-13 20:18:40|190151.7|190026.7|190147.3|190022.3|190151.7|190026.7|190147.3|190022.3|2
1723580330000|2024-08-13 20:18:50|190147.1|190022.1|190146.8|190021.8|190158.3|190033.3|190146.8|190021.8|9
1723580340000|2024-08-13 20:19:00|190147.8|190022.8|190147.8|190022.8|190147.8|190022.8|190147.8|190022.8|1
1723580350000|2024-08-13 20:19:10|190148|190023|190144.8|190019.8|190148.9|190023.9|190144.8|190019.8|7
1723580360000|2024-08-13 20:19:20|190145.3|190020.3|190199.1|190074.1|190201|190076|190145.3|190020.3|10
1723580370000|2024-08-13 20:19:30|190197.8|190072.8|190198.9|190073.9|190199.9|190074.9|190196.9|190071.9|13
1723580380000|2024-08-13 20:19:40|190198.6|190073.6|190194.4|190069.4|190201.2|190076.2|190194.4|190069.4|15
1723580390000|2024-08-13 20:19:50|190194.7|190069.7|190194.7|190069.7|190194.7|190069.7|190194.7|190069.7|1
1723580400000|2024-08-13 20:20:00|190194.8|190069.8|190195|190070|190196|190071|190194.8|190069.8|5
1723580410000|2024-08-13 20:20:10|190195.1|190070.1|190199.4|190074.4|190201.5|190076.5|190189.2|190064.2|11
1723580420000|2024-08-13 20:20:20|190226.1|190101.1|190228|190103|190228|190103|190219.4|190094.4|9
1723580430000|2024-08-13 20:20:30|190227.2|190102.2|190222.2|190097.2|190227.2|190102.2|190219.7|190094.7|6
1723580440000|2024-08-13 20:20:40|190221.9|190096.9|190221.9|190096.9|190221.9|190096.9|190221.9|190096.9|1
1723580450000|2024-08-13 20:20:50|190222.2|190097.2|190221.8|190096.8|190222.2|190097.2|190221.8|190096.8|2
1723580460000|2024-08-13 20:21:00|190224.9|190099.9|190223.1|190098.1|190226.1|190101.1|190223.1|190098.1|4
1723580470000|2024-08-13 20:21:10|190222.6|190097.6|190222.3|190097.3|190222.6|190097.6|190222.3|190097.3|2
1723580480000|2024-08-13 20:21:20|190222.2|190097.2|190222.2|190097.2|190222.2|190097.2|190222.2|190097.2|1
1723580500000|2024-08-13 20:21:40|190233.5|190108.5|190219.9|190094.9|190233.5|190108.5|190219.9|190094.9|4
1723580520000|2024-08-13 20:22:00|190218.3|190093.3|190222.3|190097.3|190222.3|190097.3|190218.3|190093.3|2
1723580530000|2024-08-13 20:22:10|190228.8|190103.8|190228.8|190103.8|190228.8|190103.8|190228.8|190103.8|1
1723580560000|2024-08-13 20:22:40|190221.5|190096.5|190221|190096|190221.5|190096.5|190219.3|190094.3|3
1723580570000|2024-08-13 20:22:50|190219.4|190094.4|190219.4|190094.4|190219.4|190094.4|190219.4|190094.4|1
1723580580000|2024-08-13 20:23:00|190217.2|190092.2|190227.4|190102.4|190227.4|190102.4|190217.2|190092.2|5
1723580590000|2024-08-13 20:23:10|190227.6|190102.6|190228.7|190103.7|190228.7|190103.7|190226.7|190101.7|3
1723580600000|2024-08-13 20:23:20|190228.9|190103.9|190227.7|190102.7|190228.9|190103.9|190226.4|190101.4|4
1723580620000|2024-08-13 20:23:40|190226.5|190101.5|190225.8|190100.8|190227.2|190102.2|190225.1|190100.1|5
1723580630000|2024-08-13 20:23:50|190222|190097|190225.3|190100.3|190225.8|190100.8|190222|190097|3
1723580640000|2024-08-13 20:24:00|190221.9|190096.9|190221.8|190096.8|190222.6|190097.6|190221|190096|5
1723580650000|2024-08-13 20:24:10|190222.7|190097.7|190221.8|190096.8|190222.7|190097.7|190221.8|190096.8|2
1723580670000|2024-08-13 20:24:30|190220|190095|190225.3|190100.3|190226.3|190101.3|190220|190095|6
1723580680000|2024-08-13 20:24:40|190225.2|190100.2|190221.5|190096.5|190225.2|190100.2|190221.5|190096.5|2
1723580690000|2024-08-13 20:24:50|190220.5|190095.5|190220.5|190095.5|190220.5|190095.5|190220.5|190095.5|1
1723580700000|2024-08-13 20:25:00|190219.1|190094.1|190219.1|190094.1|190219.1|190094.1|190219.1|190094.1|1
1723580710000|2024-08-13 20:25:10|190221.8|190096.8|190226.2|190101.2|190227|190102|190221.8|190096.8|14
1723580720000|2024-08-13 20:25:20|190227|190102|190224|190099|190227.1|190102.1|190223.8|190098.8|9
1723580730000|2024-08-13 20:25:30|190227.8|190102.8|190223.1|190098.1|190227.8|190102.8|190221.5|190096.5|10
1723580740000|2024-08-13 20:25:40|190222.2|190097.2|190222.4|190097.4|190223.1|190098.1|190222.2|190097.2|3
1723580750000|2024-08-13 20:25:50|190222.2|190097.2|190220.6|190095.6|190222.2|190097.2|190219.9|190094.9|5
1723580760000|2024-08-13 20:26:00|190219.6|190094.6|190199.1|190074.1|190219.6|190094.6|190194.3|190069.3|11
1723580770000|2024-08-13 20:26:10|190197.2|190072.2|190199.9|190074.9|190199.9|190074.9|190197.2|190072.2|2
1723580790000|2024-08-13 20:26:30|190202.7|190077.7|190204.4|190079.4|190204.4|190079.4|190200.4|190075.4|3
1723580800000|2024-08-13 20:26:40|190203.8|190078.8|190203.8|190078.8|190203.8|190078.8|190203.8|190078.8|1
1723580820000|2024-08-13 20:27:00|190188.7|190063.7|190156.8|190031.8|190188.7|190063.7|190156.8|190031.8|2
1723580830000|2024-08-13 20:27:10|190159.5|190034.5|190191.7|190066.7|190193.6|190068.6|190156.6|190031.6|13
1723580840000|2024-08-13 20:27:20|190197.2|190072.2|190227.1|190102.1|190227.1|190102.1|190197.2|190072.2|5
1723580850000|2024-08-13 20:27:30|190225.8|190100.8|190220.3|190095.3|190226.9|190101.9|190219.4|190094.4|6
1723580860000|2024-08-13 20:27:40|190220|190095|190220.1|190095.1|190220.1|190095.1|190218.2|190093.2|3
1723580870000|2024-08-13 20:27:50|190221.3|190096.3|190205.2|190080.2|190221.3|190096.3|190200.6|190075.6|10
1723580880000|2024-08-13 20:28:00|190202.1|190077.1|190203.3|190078.3|190205.9|190080.9|190200.8|190075.8|16
1723580890000|2024-08-13 20:28:10|190202.8|190077.8|190204.2|190079.2|190206.6|190081.6|190202|190077|18
1723580900000|2024-08-13 20:28:20|190203.9|190078.9|190211.1|190086.1|190211.1|190086.1|190202.6|190077.6|8
1723580910000|2024-08-13 20:28:30|190207.6|190082.6|190199.7|190074.7|190217.7|190092.7|190198.9|190073.9|15
1723580920000|2024-08-13 20:28:40|190199.1|190074.1|190206.3|190081.3|190206.3|190081.3|190199.1|190074.1|15
1723580930000|2024-08-13 20:28:50|190204.9|190079.9|190204.1|190079.1|190206.4|190081.4|190203.3|190078.3|19
1723580940000|2024-08-13 20:29:00|190206|190081|190209.4|190084.4|190209.4|190084.4|190204.2|190079.2|13
1723580950000|2024-08-13 20:29:10|190206.2|190081.2|190216.9|190091.9|190219.6|190094.6|190206.2|190081.2|7
1723580960000|2024-08-13 20:29:20|190217.4|190092.4|190214.5|190089.5|190220.9|190095.9|190214.5|190089.5|5
1723580970000|2024-08-13 20:29:30|190214.6|190089.6|190205.5|190080.5|190215.6|190090.6|190201.6|190076.6|32
1723580980000|2024-08-13 20:29:40|190204.5|190079.5|190214.3|190089.3|190217.3|190092.3|190204.5|190079.5|26
1723580990000|2024-08-13 20:29:50|190214.6|190089.6|190215.9|190090.9|190219.1|190094.1|190211.2|190086.2|25
1723581000000|2024-08-13 20:30:00|190214.6|190089.6|190239.2|190114.2|190243|190118|190213.5|190088.5|32
1723581010000|2024-08-13 20:30:10|190236.6|190111.6|190238.4|190113.4|190242|190117|190234.1|190109.1|34
1723581020000|2024-08-13 20:30:20|190240.9|190115.9|190242.7|190117.7|190242.7|190117.7|190236.7|190111.7|29
1723581030000|2024-08-13 20:30:30|190239.8|190114.8|190239.9|190114.9|190242.4|190117.4|190238.7|190113.7|8
1723581040000|2024-08-13 20:30:40|190238.7|190113.7|190241|190116|190244.3|190119.3|190238.7|190113.7|5
1723581050000|2024-08-13 20:30:50|190240.5|190115.5|190244.6|190119.6|190244.6|190119.6|190239.4|190114.4|6
1723581060000|2024-08-13 20:31:00|190239.8|190114.8|190232.8|190107.8|190241.4|190116.4|190232.8|190107.8|14
1723581070000|2024-08-13 20:31:10|190234.1|190109.1|190234.7|190109.7|190236.1|190111.1|190232.8|190107.8|11
1723581080000|2024-08-13 20:31:20|190235.6|190110.6|190242.1|190117.1|190244.7|190119.7|190235.6|190110.6|21
1723581090000|2024-08-13 20:31:30|190239.9|190114.9|190239.9|190114.9|190242.4|190117.4|190237.6|190112.6|12
1723581100000|2024-08-13 20:31:40|190236.7|190111.7|190239|190114|190240.8|190115.8|190236.7|190111.7|8
1723581110000|2024-08-13 20:31:50|190240.9|190115.9|190240.9|190115.9|190242.4|190117.4|190240.9|190115.9|3
1723581120000|2024-08-13 20:32:00|190239.4|190114.4|190239.7|190114.7|190243|190118|190239.4|190114.4|7
1723581130000|2024-08-13 20:32:10|190241.4|190116.4|190241.5|190116.5|190243|190118|190241.4|190116.4|3
1723581140000|2024-08-13 20:32:20|190239.9|190114.9|190239.9|190114.9|190241.5|190116.5|190239.9|190114.9|5
1723581150000|2024-08-13 20:32:30|190239|190114|190239|190114|190239|190114|190237.9|190112.9|4
1723581160000|2024-08-13 20:32:40|190240.1|190115.1|190238.9|190113.9|190240.1|190115.1|190238.9|190113.9|2
1723581170000|2024-08-13 20:32:50|190240.9|190115.9|190240.9|190115.9|190240.9|190115.9|190240.9|190115.9|1
1723581180000|2024-08-13 20:33:00|190239.6|190114.6|190241.6|190116.6|190241.8|190116.8|190238.9|190113.9|8
1723581190000|2024-08-13 20:33:10|190245.8|190120.8|190243.7|190118.7|190245.8|190120.8|190242.5|190117.5|8
1723581200000|2024-08-13 20:33:20|190242.6|190117.6|190242.6|190117.6|190242.6|190117.6|190242.6|190117.6|1
1723581210000|2024-08-13 20:33:30|190241.2|190116.2|190241.9|190116.9|190241.9|190116.9|190241.2|190116.2|2
1723581220000|2024-08-13 20:33:40|190241.6|190116.6|190238.1|190113.1|190241.6|190116.6|190238.1|190113.1|4
1723581230000|2024-08-13 20:33:50|190236.7|190111.7|190238.3|190113.3|190238.3|190113.3|190236.7|190111.7|2
1723581240000|2024-08-13 20:34:00|190238.6|190113.6|190245.8|190120.8|190245.8|190120.8|190236.1|190111.1|6
1723581260000|2024-08-13 20:34:20|190245.4|190120.4|190247|190122|190250.8|190125.8|190245.4|190120.4|4
1723581280000|2024-08-13 20:34:40|190246.9|190121.9|190246.9|190121.9|190246.9|190121.9|190246.9|190121.9|1
1723581290000|2024-08-13 20:34:50|190260.4|190135.4|190260.4|190135.4|190260.4|190135.4|190260.4|190135.4|1
1723581300000|2024-08-13 20:35:00|190257.5|190132.5|190257.7|190132.7|190260|190135|190257.5|190132.5|3
1723581310000|2024-08-13 20:35:10|190243.9|190118.9|190243.9|190118.9|190243.9|190118.9|190243.9|190118.9|1
1723581320000|2024-08-13 20:35:20|190240.8|190115.8|190263.4|190138.4|190265.3|190140.3|190240.8|190115.8|7
1723581330000|2024-08-13 20:35:30|190262.4|190137.4|190262.4|190137.4|190262.4|190137.4|190262.4|190137.4|1
1723581360000|2024-08-13 20:36:00|190264.4|190139.4|190256.5|190131.5|190264.4|190139.4|190256.5|190131.5|2
1723581380000|2024-08-13 20:36:20|190256.7|190131.7|190256.7|190131.7|190256.7|190131.7|190256.7|190131.7|1
1723581390000|2024-08-13 20:36:30|190255.5|190130.5|190267.3|190142.3|190268.6|190143.6|190254.4|190129.4|5
1723581410000|2024-08-13 20:36:50|190266.4|190141.4|190265.7|190140.7|190266.4|190141.4|190265.7|190140.7|2
1723581420000|2024-08-13 20:37:00|190266.7|190141.7|190268.5|190143.5|190271.7|190146.7|190266.7|190141.7|7
1723581440000|2024-08-13 20:37:20|190268.2|190143.2|190268.2|190143.2|190268.2|190143.2|190268.2|190143.2|1
1723581450000|2024-08-13 20:37:30|190263.1|190138.1|190261.4|190136.4|190263.1|190138.1|190261.4|190136.4|3
1723581460000|2024-08-13 20:37:40|190261.5|190136.5|190266|190141|190266|190141|190258.4|190133.4|4
1723581470000|2024-08-13 20:37:50|190264.1|190139.1|190265|190140|190265.5|190140.5|190264.1|190139.1|3
1723581480000|2024-08-13 20:38:00|190263.8|190138.8|190263.8|190138.8|190263.8|190138.8|190263.8|190138.8|1
1723581490000|2024-08-13 20:38:10|190264.3|190139.3|190266.3|190141.3|190266.3|190141.3|190264.3|190139.3|2
1723581500000|2024-08-13 20:38:20|190265.8|190140.8|190265.8|190140.8|190265.8|190140.8|190265.8|190140.8|1
1723581510000|2024-08-13 20:38:30|190256.7|190131.7|190264.3|190139.3|190264.3|190139.3|190256.7|190131.7|2
1723581520000|2024-08-13 20:38:40|190263.5|190138.5|190263.5|190138.5|190263.5|190138.5|190263.5|190138.5|1
1723581530000|2024-08-13 20:38:50|190266.3|190141.3|190266.3|190141.3|190266.3|190141.3|190266.3|190141.3|1
1723581540000|2024-08-13 20:39:00|190263.4|190138.4|190263.4|190138.4|190263.4|190138.4|190263.4|190138.4|1
1723581550000|2024-08-13 20:39:10|190263.6|190138.6|190262.7|190137.7|190265.5|190140.5|190262.7|190137.7|3
1723581560000|2024-08-13 20:39:20|190264.9|190139.9|190262.6|190137.6|190264.9|190139.9|190262.6|190137.6|2
1723581570000|2024-08-13 20:39:30|190265.4|190140.4|190262.6|190137.6|190265.4|190140.4|190262.6|190137.6|2
1723581580000|2024-08-13 20:39:40|190261.3|190136.3|190261.3|190136.3|190261.3|190136.3|190261.3|190136.3|1
1723581590000|2024-08-13 20:39:50|190262.7|190137.7|190263|190138|190263|190138|190262.7|190137.7|2
1723581600000|2024-08-13 20:40:00|190261|190136|190260.4|190135.4|190262.6|190137.6|190260.4|190135.4|3
1723581620000|2024-08-13 20:40:20|190256.7|190131.7|190256.7|190131.7|190256.7|190131.7|190256.7|190131.7|1
1723581630000|2024-08-13 20:40:30|190255.7|190130.7|190263.1|190138.1|190263.1|190138.1|190252.1|190127.1|4
1723581640000|2024-08-13 20:40:40|190262.7|190137.7|190261.7|190136.7|190262.7|190137.7|190261.7|190136.7|2
1723581660000|2024-08-13 20:41:00|190263.3|190138.3|190269.5|190144.5|190270.5|190145.5|190263.3|190138.3|13
1723581670000|2024-08-13 20:41:10|190270.2|190145.2|190271|190146|190273.3|190148.3|190266.5|190141.5|25
1723581680000|2024-08-13 20:41:20|190273.6|190148.6|190270.8|190145.8|190273.7|190148.7|190269.8|190144.8|33
1723581690000|2024-08-13 20:41:30|190270.1|190145.1|190270.6|190145.6|190273.9|190148.9|190269.7|190144.7|31
1723581700000|2024-08-13 20:41:40|190269.5|190144.5|190268.5|190143.5|190273.6|190148.6|190268.4|190143.4|28
1723581710000|2024-08-13 20:41:50|190266.8|190141.8|190266.5|190141.5|190271|190146|190265|190140|18
1723581720000|2024-08-13 20:42:00|190264.6|190139.6|190270.7|190145.7|190271|190146|190264.6|190139.6|20
1723581730000|2024-08-13 20:42:10|190269.2|190144.2|190269.7|190144.7|190270.7|190145.7|190269.2|190144.2|3
1723581740000|2024-08-13 20:42:20|190271|190146|190268.8|190143.8|190271|190146|190266.5|190141.5|5
1723581750000|2024-08-13 20:42:30|190265.8|190140.8|190270.5|190145.5|190271.1|190146.1|190265.8|190140.8|8
1723581760000|2024-08-13 20:42:40|190269.9|190144.9|190269.8|190144.8|190270.7|190145.7|190267.7|190142.7|12
1723581770000|2024-08-13 20:42:50|190270.8|190145.8|190270.8|190145.8|190270.8|190145.8|190270.8|190145.8|1
1723581800000|2024-08-13 20:43:20|190271.7|190146.7|190268.1|190143.1|190271.7|190146.7|190263.6|190138.6|6
1723581810000|2024-08-13 20:43:30|190267.8|190142.8|190271.6|190146.6|190275.3|190150.3|190267.8|190142.8|11
1723581820000|2024-08-13 20:43:40|190270.5|190145.5|190269.3|190144.3|190270.5|190145.5|190267|190142|13
1723581840000|2024-08-13 20:44:00|190270.4|190145.4|190268.8|190143.8|190270.4|190145.4|190268.8|190143.8|3
1723581850000|2024-08-13 20:44:10|190268.4|190143.4|190268.5|190143.5|190268.5|190143.5|190266|190141|9
1723581860000|2024-08-13 20:44:20|190267.6|190142.6|190267.6|190142.6|190267.6|190142.6|190267.6|190142.6|1
1723581870000|2024-08-13 20:44:30|190268.5|190143.5|190268.5|190143.5|190268.5|190143.5|190268.5|190143.5|1
1723581880000|2024-08-13 20:44:40|190268.9|190143.9|190269.9|190144.9|190269.9|190144.9|190268.9|190143.9|2
1723581890000|2024-08-13 20:44:50|190270.7|190145.7|190270.7|190145.7|190270.7|190145.7|190270.7|190145.7|1
1723581900000|2024-08-13 20:45:00|190271.5|190146.5|190272.4|190147.4|190272.4|190147.4|190270.4|190145.4|3
1723581910000|2024-08-13 20:45:10|190270.5|190145.5|190272.5|190147.5|190272.8|190147.8|190270.5|190145.5|5
1723581920000|2024-08-13 20:45:20|190270.4|190145.4|190271.8|190146.8|190274|190149|190268.2|190143.2|9
1723581930000|2024-08-13 20:45:30|190269.4|190144.4|190285.1|190160.1|190287.5|190162.5|190269.4|190144.4|11
1723581940000|2024-08-13 20:45:40|190286.4|190161.4|190285.6|190160.6|190288.8|190163.8|190285.6|190160.6|6
1723581950000|2024-08-13 20:45:50|190283.7|190158.7|190287.6|190162.6|190287.6|190162.6|190283.7|190158.7|7
1723581960000|2024-08-13 20:46:00|190285.9|190160.9|190286.1|190161.1|190286.8|190161.8|190285.1|190160.1|5
1723581970000|2024-08-13 20:46:10|190284.3|190159.3|190285.4|190160.4|190286.7|190161.7|190284.3|190159.3|3
1723581980000|2024-08-13 20:46:20|190284.6|190159.6|190285.6|190160.6|190288.1|190163.1|190284.4|190159.4|6
1723581990000|2024-08-13 20:46:30|190287.3|190162.3|190275.2|190150.2|190287.3|190162.3|190273.9|190148.9|9
1723582000000|2024-08-13 20:46:40|190276.7|190151.7|190277.5|190152.5|190278.4|190153.4|190275.2|190150.2|12
1723582010000|2024-08-13 20:46:50|190275.3|190150.3|190278.9|190153.9|190278.9|190153.9|190275.3|190150.3|4
1723582020000|2024-08-13 20:47:00|190280.4|190155.4|190275.7|190150.7|190280.4|190155.4|190275.7|190150.7|12
1723582030000|2024-08-13 20:47:10|190279.8|190154.8|190278.4|190153.4|190279.8|190154.8|190278.4|190153.4|2
1723582050000|2024-08-13 20:47:30|190277.9|190152.9|190275.4|190150.4|190277.9|190152.9|190275.4|190150.4|2
1723582060000|2024-08-13 20:47:40|190270.5|190145.5|190275.6|190150.6|190275.9|190150.9|190270.3|190145.3|5
1723582070000|2024-08-13 20:47:50|190273.1|190148.1|190275.9|190150.9|190275.9|190150.9|190270.9|190145.9|8
1723582080000|2024-08-13 20:48:00|190277.3|190152.3|190273.4|190148.4|190277.3|190152.3|190273.4|190148.4|4
1723582090000|2024-08-13 20:48:10|190277.3|190152.3|190276.4|190151.4|190278.5|190153.5|190274|190149|8
1723582100000|2024-08-13 20:48:20|190277.8|190152.8|190275.3|190150.3|190277.8|190152.8|190271.3|190146.3|7
1723582110000|2024-08-13 20:48:30|190273.7|190148.7|190276.2|190151.2|190276.3|190151.3|190271.4|190146.4|6
1723582120000|2024-08-13 20:48:40|190274.2|190149.2|190275.8|190150.8|190276.4|190151.4|190270.4|190145.4|9
1723582130000|2024-08-13 20:48:50|190272.7|190147.7|190275.6|190150.6|190275.6|190150.6|190271.9|190146.9|3
1723582140000|2024-08-13 20:49:00|190277.6|190152.6|190269.5|190144.5|190277.6|190152.6|190267.9|190142.9|8
1723582150000|2024-08-13 20:49:10|190267.9|190142.9|190283.6|190158.6|190283.6|190158.6|190266.8|190141.8|12
1723582160000|2024-08-13 20:49:20|190281|190156|190269.2|190144.2|190281|190156|190267.7|190142.7|3
1723582170000|2024-08-13 20:49:30|190268|190143|190260.6|190135.6|190269.1|190144.1|190258.5|190133.5|9
1723582180000|2024-08-13 20:49:40|190262.1|190137.1|190262|190137|190262.6|190137.6|190260.7|190135.7|6
1723582190000|2024-08-13 20:49:50|190263.7|190138.7|190254.8|190129.8|190263.7|190138.7|190252.9|190127.9|26
1723582200000|2024-08-13 20:50:00|190254.3|190129.3|190242|190117|190257.2|190132.2|190238.8|190113.8|12
1723582210000|2024-08-13 20:50:10|190243.9|190118.9|190242.2|190117.2|190243.9|190118.9|190240.3|190115.3|5
1723582220000|2024-08-13 20:50:20|190240.7|190115.7|190254.5|190129.5|190254.5|190129.5|190240.7|190115.7|3
1723582230000|2024-08-13 20:50:30|190251.6|190126.6|190241.7|190116.7|190254.4|190129.4|190239.2|190114.2|10
1723582240000|2024-08-13 20:50:40|190243|190118|190247.4|190122.4|190248.8|190123.8|190241.9|190116.9|5
1723582250000|2024-08-13 20:50:50|190246.4|190121.4|190269.8|190144.8|190269.8|190144.8|190245|190120|13
1723582260000|2024-08-13 20:51:00|190265|190140|190267.3|190142.3|190271.8|190146.8|190264.6|190139.6|12
1723582270000|2024-08-13 20:51:10|190266|190141|190265.4|190140.4|190270.3|190145.3|190265.4|190140.4|11
1723582280000|2024-08-13 20:51:20|190269.9|190144.9|190268.6|190143.6|190272.2|190147.2|190266.6|190141.6|9
1723582290000|2024-08-13 20:51:30|190269.3|190144.3|190289.7|190164.7|190293.3|190168.3|190269.3|190144.3|7
1723582300000|2024-08-13 20:51:40|190291.3|190166.3|190290.2|190165.2|190291.3|190166.3|190290.2|190165.2|4
1723582310000|2024-08-13 20:51:50|190290.9|190165.9|190289.4|190164.4|190293.2|190168.2|190289.4|190164.4|5
1723582320000|2024-08-13 20:52:00|190291.8|190166.8|190289.5|190164.5|190291.8|190166.8|190289.5|190164.5|2
1723582330000|2024-08-13 20:52:10|190288.6|190163.6|190292.3|190167.3|190292.3|190167.3|190288.6|190163.6|2
1723582340000|2024-08-13 20:52:20|190291.9|190166.9|190287.4|190162.4|190293.2|190168.2|190285.3|190160.3|9
1723582350000|2024-08-13 20:52:30|190286.6|190161.6|190285.8|190160.8|190286.6|190161.6|190285.8|190160.8|6
1723582360000|2024-08-13 20:52:40|190285|190160|190285|190160|190285|190160|190285|190160|1
1723582370000|2024-08-13 20:52:50|190285.8|190160.8|190285.5|190160.5|190285.8|190160.8|190284.5|190159.5|6
1723582380000|2024-08-13 20:53:00|190287.7|190162.7|190287.7|190162.7|190287.7|190162.7|190287.7|190162.7|1
1723582390000|2024-08-13 20:53:10|190289.6|190164.6|190285.9|190160.9|190289.6|190164.6|190285.9|190160.9|2
1723582400000|2024-08-13 20:53:20|190288.5|190163.5|190288.2|190163.2|190288.5|190163.5|190286|190161|4
1723582410000|2024-08-13 20:53:30|190287.1|190162.1|190282|190157|190287.2|190162.2|190282|190157|8
1723582430000|2024-08-13 20:53:50|190280.4|190155.4|190280.4|190155.4|190280.4|190155.4|190280.4|190155.4|1
1723582440000|2024-08-13 20:54:00|190284|190159|190278.9|190153.9|190284.5|190159.5|190278.9|190153.9|4
1723582470000|2024-08-13 20:54:30|190282.5|190157.5|190280.9|190155.9|190282.5|190157.5|190279.3|190154.3|3
1723582500000|2024-08-13 20:55:00|190278.8|190153.8|190272.9|190123.8|190278.8|190153.8|190269.4|190120.3|4
1723582510000|2024-08-13 20:55:10|190270.9|190121.8|190273.9|190124.8|190278|190128.9|190270.9|190121.8|4
1723582520000|2024-08-13 20:55:20|190277.2|190128.1|190283.7|190158.7|190283.7|190158.7|190277.2|190128.1|4
1723582550000|2024-08-13 20:55:50|190280.1|190152.6|190261.4|190136.4|190295.1|190152.6|190260.4|190135.4|6
1723582560000|2024-08-13 20:56:00|190262.5|190137.5|190293.8|190168.8|190297.1|190172.1|190262.5|190137.5|15
1723582570000|2024-08-13 20:56:10|190298.6|190173.6|190336.1|190211.1|190340|190215|190291.1|190166.1|9
1723582580000|2024-08-13 20:56:20|190339.8|190214.8|190336.2|190211.2|190340.9|190215.9|190336.2|190211.2|5
1723582590000|2024-08-13 20:56:30|190337|190212|190337.3|190212.3|190342.2|190217.2|190335.3|190210.3|7
1723582600000|2024-08-13 20:56:40|190335.3|190210.3|190334.1|190209.1|190341.9|190216.9|190334.1|190209.1|5
1723582610000|2024-08-13 20:56:50|190340|190215|190333.6|190208.6|190340.2|190215.2|190333.3|190208.3|4
1723582620000|2024-08-13 20:57:00|190334.5|190209.5|190424.6|190275.8|190424.6|190275.8|190334.1|190209.1|17
1723582630000|2024-08-13 20:57:10|190425.7|190276.8|190427.1|190273.8|190430|190281.1|190425.7|190273.8|3
1723582640000|2024-08-13 20:57:20|190424.3|190271.6|190424.3|190273.8|190424.3|190273.8|190424.3|190271.6|2
1723582650000|2024-08-13 20:57:30|190421.5|190270.9|190421.1|190270.6|190424.3|190273.7|190421.1|190270.6|6
1723582660000|2024-08-13 20:57:40|190418.3|190267.7|190472.4|190171.7|190490.8|190274.9|190418.3|190158.4|9
1723582670000|2024-08-13 20:57:50|190441.6|190167.7|190410.1|190153|190445.5|190167.7|190399.1|190121.1|28
1723582680000|2024-08-13 20:58:00|190406.4|190154.8|190429.8|190119.8|190446.1|190154.8|190394|190099.4|36
1723582690000|2024-08-13 20:58:10|190431.6|190121.6|190414.7|190113.1|190433.8|190123.8|190411.6|190101.6|34
1723582700000|2024-08-13 20:58:20|190414.3|190113.5|190411.1|190101.1|190420.6|190131|190384|190093.9|33
1723582710000|2024-08-13 20:58:30|190407.3|190098.6|190395.3|190104.4|190410|190134.3|190379.4|190092.2|37
1723582720000|2024-08-13 20:58:40|190393|190110|190388.6|190109.8|190402.3|190126.8|190378.2|190075.4|36
1723582730000|2024-08-13 20:58:50|190395.2|190088|190395.5|190094.2|190404.2|190125.6|190377.4|190088|34
1723582740000|2024-08-13 20:59:00|190386.6|190099|190395.5|190112|190400.7|190128.9|190378.5|190093.5|32
1723582750000|2024-08-13 20:59:10|190383.8|190126.2|190383.5|190126.1|190402|190137.9|190383.5|190096|30
1723582760000|2024-08-13 20:59:20|190383.3|190123.6|190379.8|190130.2|190405.3|190143.1|190376.6|190095|32
1723582770000|2024-08-13 20:59:30|190398.4|190122.3|190396.7|190086.7|190406.2|190130.3|190383.1|190086.7|35
1723582780000|2024-08-13 20:59:40|190398.8|190099.8|190400.4|190096.3|190405.4|190130.9|190380.4|190086.9|34
1723582790000|2024-08-13 20:59:50|190401.1|190109.8|190319.1|190009.1|190408.7|190126.8|190318.9|190008.9|31
1723582800000|2024-08-13 21:00:00|190317.1|190007.1|190294.2|189984.2|190317.1|190007.1|190280.5|189970.5|5
1723582870000|2024-08-13 21:01:10|190296.8|189986.8|190296.8|189986.8|190296.8|189986.8|190296.8|189986.8|1
1723582910000|2024-08-13 21:01:50|190255.6|189945.6|190255.6|189945.6|190255.6|189945.6|190255.6|189945.6|1
1723582990000|2024-08-13 21:03:10|190288.3|189978.3|190262.1|189952.1|190288.3|189978.3|190262.1|189952.1|2
1723583030000|2024-08-13 21:03:50|190270.2|189960.2|190270.2|189960.2|190270.2|189960.2|190270.2|189960.2|1
1723583090000|2024-08-13 21:04:50|190171.3|189861.3|190139.9|189829.9|190171.3|189861.3|190139.9|189829.9|2
1723583100000|2024-08-13 21:05:00|190144.5|189834.5|190135|189825|190144.5|189834.5|190135|189825|3
1723583110000|2024-08-13 21:05:10|190186.5|189876.5|190263.3|189953.3|190263.3|189953.3|190186.5|189876.5|2
1723583120000|2024-08-13 21:05:20|190244.7|189934.7|190244.7|189934.7|190244.7|189934.7|190244.7|189934.7|1
1723583130000|2024-08-13 21:05:30|190243.7|189933.7|190243.7|189933.7|190243.7|189933.7|190243.7|189933.7|1
1723583160000|2024-08-13 21:06:00|190248.2|189938.2|190248.2|189938.2|190248.2|189938.2|190248.2|189938.2|1
1723583180000|2024-08-13 21:06:20|190242.5|189932.5|190242.5|189932.5|190242.5|189932.5|190242.5|189932.5|1
1723583240000|2024-08-13 21:07:20|190247.6|189937.6|190247.6|189937.6|190247.6|189937.6|190247.6|189937.6|1
1723583270000|2024-08-13 21:07:50|190247.8|189937.8|190247.8|189937.8|190247.8|189937.8|190247.8|189937.8|1
1723583290000|2024-08-13 21:08:10|190247.9|189937.9|190247.9|189937.9|190247.9|189937.9|190247.9|189937.9|1
1723583320000|2024-08-13 21:08:40|190266.8|189956.8|190368|190058|190368|190058|190266.8|189956.8|2
1723583560000|2024-08-13 21:12:40|190447.9|190137.9|190448.1|190138.1|190448.3|190138.3|190435.9|190125.9|4
1723583580000|2024-08-13 21:13:00|190448.3|190138.3|190448.3|190138.3|190448.3|190138.3|190448.3|190138.3|1
1723583590000|2024-08-13 21:13:10|190448.4|190138.4|190448.4|190138.4|190448.4|190138.4|190448.4|190138.4|1
1723583610000|2024-08-13 21:13:30|190448.6|190138.6|190448.6|190138.6|190448.6|190138.6|190448.6|190138.6|1
1723583620000|2024-08-13 21:13:40|190448.7|190138.7|190527.3|190217.3|190527.3|190217.3|190448.7|190138.7|3
1723583780000|2024-08-13 21:16:20|190527.2|190217.2|190527.2|190217.2|190527.2|190217.2|190527.2|190217.2|1
1723584000000|2024-08-13 21:20:00|190527.1|190217.1|190527.1|190217.1|190527.1|190217.1|190527.1|190217.1|1
1723584110000|2024-08-13 21:21:50|190530.9|190220.9|190530.9|190220.9|190530.9|190220.9|190530.9|190220.9|1
1723584120000|2024-08-13 21:22:00|190470.5|190160.5|190350.9|190040.9|190470.5|190160.5|190350.9|190040.9|2
1723584130000|2024-08-13 21:22:10|190364.1|190054.1|190359|190049|190371.7|190061.7|190334|190024|8
1723584140000|2024-08-13 21:22:20|190359.7|190049.7|190359.7|190049.7|190359.7|190049.7|190359.7|190049.7|1
1723584150000|2024-08-13 21:22:30|190360.1|190050.1|190360.1|190050.1|190360.1|190050.1|190360.1|190050.1|1
1723584160000|2024-08-13 21:22:40|190316.8|190006.8|190317.1|190007.1|190317.1|190007.1|190316.8|190006.8|2
1723584180000|2024-08-13 21:23:00|190317.7|190007.7|190317.7|190007.7|190317.7|190007.7|190317.7|190007.7|1
1723584190000|2024-08-13 21:23:10|190317.9|190007.9|190323.1|190013.1|190323.2|190013.2|190317.9|190007.9|3
1723584200000|2024-08-13 21:23:20|190323.5|190013.5|190323.5|190013.5|190323.5|190013.5|190323.5|190013.5|1
1723584220000|2024-08-13 21:23:40|190324.4|190014.4|190324.4|190014.4|190324.4|190014.4|190324.4|190014.4|1
1723584230000|2024-08-13 21:23:50|190324.7|190014.7|190323.6|190013.6|190324.7|190014.7|190323.6|190013.6|2
1723584240000|2024-08-13 21:24:00|190326.3|190016.3|190326.3|190016.3|190326.3|190016.3|190326.3|190016.3|1
1723584250000|2024-08-13 21:24:10|190327|190017|190327|190017|190327|190017|190327|190017|1
1723584270000|2024-08-13 21:24:30|190327.4|190017.4|190326.1|190016.1|190327.4|190017.4|190326.1|190016.1|2
1723584290000|2024-08-13 21:24:50|190326.6|190016.6|190326.6|190016.6|190326.6|190016.6|190326.6|190016.6|1
1723584300000|2024-08-13 21:25:00|190326.9|190016.9|190326.9|190016.9|190326.9|190016.9|190326.9|190016.9|1
1723584310000|2024-08-13 21:25:10|190327.1|190017.1|190328.5|190018.5|190329.8|190019.8|190327.1|190017.1|3
1723584320000|2024-08-13 21:25:20|190328.8|190018.8|190328.8|190018.8|190328.8|190018.8|190328.8|190018.8|1
1723584330000|2024-08-13 21:25:30|190329.1|190019.1|190329.1|190019.1|190329.1|190019.1|190329.1|190019.1|1
1723584340000|2024-08-13 21:25:40|190327.6|190017.6|190327.6|190017.6|190327.6|190017.6|190327.6|190017.6|1
1723584350000|2024-08-13 21:25:50|190327.8|190017.8|190327.8|190017.8|190327.8|190017.8|190327.8|190017.8|1
1723584370000|2024-08-13 21:26:10|190328.2|190018.2|190328.2|190018.2|190328.2|190018.2|190328.2|190018.2|1
1723584380000|2024-08-13 21:26:20|190328.3|190018.3|190328.3|190018.3|190328.3|190018.3|190328.3|190018.3|1
1723584390000|2024-08-13 21:26:30|190328.5|190018.5|190340.3|190030.3|190340.3|190030.3|190328.5|190018.5|2
1723584420000|2024-08-13 21:27:00|190326.9|190016.9|190326.9|190016.9|190326.9|190016.9|190326.9|190016.9|1
1723584440000|2024-08-13 21:27:20|190327.1|190017.1|190327.1|190017.1|190327.1|190017.1|190327.1|190017.1|1
1723584450000|2024-08-13 21:27:30|190327.2|190017.2|190327.2|190017.2|190327.2|190017.2|190327.2|190017.2|1
1723584460000|2024-08-13 21:27:40|190327.3|190017.3|190326.4|190016.4|190327.3|190017.3|190326.4|190016.4|2
1723584480000|2024-08-13 21:28:00|190326.6|190016.6|190326.6|190016.6|190326.6|190016.6|190326.6|190016.6|1
1723584490000|2024-08-13 21:28:10|190329.6|190019.6|190405.3|190095.3|190405.7|190095.7|190328.5|190018.5|4
1723584550000|2024-08-13 21:29:10|190405.1|190095.1|190405.1|190095.1|190405.1|190095.1|190405.1|190095.1|1
1723584570000|2024-08-13 21:29:30|190323.9|190013.9|190326|190016|190326|190016|190323.9|190013.9|2
1723584580000|2024-08-13 21:29:40|190326.1|190016.1|190327.6|190017.6|190327.6|190017.6|190326.1|190016.1|2
1723584600000|2024-08-13 21:30:00|190327.8|190017.8|190327.6|190017.6|190327.8|190017.8|190327.6|190017.6|2
1723584610000|2024-08-13 21:30:10|190327.7|190017.7|190327.7|190017.7|190327.7|190017.7|190327.7|190017.7|1
1723584620000|2024-08-13 21:30:20|190327.8|190017.8|190327.8|190017.8|190327.8|190017.8|190327.8|190017.8|1
1723584630000|2024-08-13 21:30:30|190327.9|190017.9|190327.9|190017.9|190327.9|190017.9|190327.9|190017.9|1
1723584650000|2024-08-13 21:30:50|190328|190018|190328|190018|190328|190018|190328|190018|1
1723584660000|2024-08-13 21:31:00|190328.1|190018.1|190328.1|190018.1|190328.1|190018.1|190328.1|190018.1|1
1723584670000|2024-08-13 21:31:10|190362|190052|190362|190052|190362|190052|190362|190052|1
1723584680000|2024-08-13 21:31:20|190362.1|190052.1|190361|190051|190362.1|190052.1|190360.9|190050.9|3
1723584700000|2024-08-13 21:31:40|190361.1|190051.1|190361.1|190051.1|190361.1|190051.1|190361.1|190051.1|1
1723584730000|2024-08-13 21:32:10|190360.3|190050.3|190360.3|190050.3|190360.3|190050.3|190360.3|190050.3|1
1723584740000|2024-08-13 21:32:20|190362.3|190052.3|190362.3|190052.3|190362.3|190052.3|190362.3|190052.3|1
1723584760000|2024-08-13 21:32:40|190362.4|190052.4|190360.7|190050.7|190362.4|190052.4|190360.7|190050.7|2
1723584780000|2024-08-13 21:33:00|190360.8|190050.8|190359.8|190049.8|190360.8|190050.8|190359.8|190049.8|2
1723584800000|2024-08-13 21:33:20|190403.7|190093.7|190403.7|190093.7|190403.7|190093.7|190403.7|190093.7|1
1723584990000|2024-08-13 21:36:30|190403.9|190093.9|190403.9|190093.9|190403.9|190093.9|190403.9|190093.9|1
1723585290000|2024-08-13 21:41:30|190407.9|190097.9|190407.9|190097.9|190407.9|190097.9|190407.9|190097.9|1
1723585320000|2024-08-13 21:42:00|190411.5|190101.5|190411.5|190101.5|190411.5|190101.5|190411.5|190101.5|1
1723585330000|2024-08-13 21:42:10|190410.6|190100.6|190410.4|190100.4|190410.6|190100.6|190410.4|190100.4|2
1723585470000|2024-08-13 21:44:30|190407.6|190097.6|190407.6|190097.6|190407.6|190097.6|190407.6|190097.6|1
1723585540000|2024-08-13 21:45:40|190408.1|190098.1|190415.2|190105.2|190415.2|190105.2|190408.1|190098.1|2
1723585630000|2024-08-13 21:47:10|190389.5|190079.5|190408.3|190098.3|190412.9|190102.9|190389.5|190079.5|3
1723585650000|2024-08-13 21:47:30|190407|190097|190407|190097|190407|190097|190407|190097|1
1723585690000|2024-08-13 21:48:10|190411.3|190101.3|190407.6|190097.6|190411.3|190101.3|190407.6|190097.6|2
1723585700000|2024-08-13 21:48:20|190422.2|190112.2|190422.2|190112.2|190422.2|190112.2|190422.2|190112.2|1
1723585740000|2024-08-13 21:49:00|190421.1|190111.1|190421.1|190111.1|190421.1|190111.1|190421.1|190111.1|1
1723585760000|2024-08-13 21:49:20|190421.6|190111.6|190421.6|190111.6|190421.6|190111.6|190421.6|190111.6|1
1723585770000|2024-08-13 21:49:30|190421.1|190111.1|190421.1|190111.1|190421.1|190111.1|190421.1|190111.1|1
1723585810000|2024-08-13 21:50:10|190421.2|190111.2|190402.7|190092.7|190421.2|190111.2|190402.7|190092.7|3
1723585830000|2024-08-13 21:50:30|190403.5|190093.5|190403.5|190093.5|190403.5|190093.5|190403.5|190093.5|1
1723585840000|2024-08-13 21:50:40|190403|190093|190403.4|190093.4|190403.4|190093.4|190403|190093|2
1723585850000|2024-08-13 21:50:50|190402.8|190092.8|190404.4|190094.4|190404.4|190094.4|190402.8|190092.8|2
1723585870000|2024-08-13 21:51:10|190402.9|190092.9|190402.3|190092.3|190402.9|190092.9|190402.3|190092.3|2
1723585910000|2024-08-13 21:51:50|190402.7|190092.7|190402.7|190092.7|190402.7|190092.7|190402.7|190092.7|1
1723585920000|2024-08-13 21:52:00|190400.3|190090.3|190400.3|190090.3|190400.3|190090.3|190400.3|190090.3|1
1723585990000|2024-08-13 21:53:10|190399.7|190089.7|190399.1|190089.1|190399.7|190089.7|190399.1|190089.1|2
1723586040000|2024-08-13 21:54:00|190399.6|190089.6|190399.6|190089.6|190399.6|190089.6|190399.6|190089.6|1
1723586050000|2024-08-13 21:54:10|190400.4|190090.4|190400.4|190090.4|190400.4|190090.4|190400.4|190090.4|1
1723586070000|2024-08-13 21:54:30|190399.2|190089.2|190399.2|190089.2|190399.2|190089.2|190399.2|190089.2|1
1723586080000|2024-08-13 21:54:40|190400.4|190090.4|190400.4|190090.4|190400.4|190090.4|190400.4|190090.4|1
1723586090000|2024-08-13 21:54:50|190407.3|190097.3|190407.3|190097.3|190407.3|190097.3|190407.3|190097.3|1
1723586110000|2024-08-13 21:55:10|190408.3|190098.3|190408.3|190098.3|190408.3|190098.3|190408.3|190098.3|1
1723586140000|2024-08-13 21:55:40|190407.4|190097.4|190394.4|190084.4|190408.3|190098.3|190394.3|190084.3|4
1723586150000|2024-08-13 21:55:50|190394.8|190084.8|190394.5|190084.5|190394.8|190084.8|190391.7|190081.7|6
1723586200000|2024-08-13 21:56:40|190394.7|190084.7|190394.7|190084.7|190394.7|190084.7|190394.7|190084.7|1
1723586210000|2024-08-13 21:56:50|190343.3|190033.3|190343.3|190033.3|190343.3|190033.3|190343.3|190033.3|1
1723586220000|2024-08-13 21:57:00|190396.1|190086.1|190396.1|190086.1|190396.1|190086.1|190396.1|190086.1|1
1723586250000|2024-08-13 21:57:30|190396|190086|190396|190086|190396|190086|190396|190086|1
1723586260000|2024-08-13 21:57:40|190395.8|190085.8|190395.8|190085.8|190395.8|190085.8|190395.8|190085.8|1
1723586290000|2024-08-13 21:58:10|190394.2|190084.2|190394.2|190084.2|190394.2|190084.2|190394.2|190084.2|1
1723586340000|2024-08-13 21:59:00|190390.5|190080.5|190390.5|190080.5|190390.5|190080.5|190390.5|190080.5|1
1723586350000|2024-08-13 21:59:10|190274.2|189964.2|190277.8|189967.8|190282.2|189972.2|190274.2|189964.2|4
1723586360000|2024-08-13 21:59:20|190393.5|190083.5|190393.5|190083.5|190393.5|190083.5|190393.5|190083.5|1
1723586400000|2024-08-13 22:00:00|190395|190085|190393.2|190083.2|190395|190085|190305.2|189995.2|19
1723586410000|2024-08-13 22:00:10|190363.6|190053.6|190425.9|190115.9|190435.7|190125.7|190361.8|190051.8|8
1723586420000|2024-08-13 22:00:20|190427.4|190117.4|190427.4|190117.4|190427.4|190117.4|190427.4|190117.4|1
1723586430000|2024-08-13 22:00:30|190428.1|190118.1|190407.7|190097.7|190428.1|190118.1|190407.7|190097.7|2
1723586440000|2024-08-13 22:00:40|190408.4|190098.4|190408.4|190098.4|190408.4|190098.4|190408.4|190098.4|1
1723586450000|2024-08-13 22:00:50|190409|190099|190409|190099|190409|190099|190409|190099|1
1723586460000|2024-08-13 22:01:00|190409.7|190099.7|190399.3|190089.3|190409.7|190099.7|190399.3|190089.3|2
1723586470000|2024-08-13 22:01:10|190417.5|190107.5|190413.8|190103.8|190417.5|190107.5|190413.8|190103.8|2
1723586490000|2024-08-13 22:01:30|190414.7|190104.7|190414.7|190104.7|190414.7|190104.7|190414.7|190104.7|1
1723586500000|2024-08-13 22:01:40|190394.4|190084.4|190394.4|190084.4|190394.4|190084.4|190394.4|190084.4|1
1723586510000|2024-08-13 22:01:50|190395.2|190085.2|190408.1|190098.1|190408.1|190098.1|190395.2|190085.2|2
1723586520000|2024-08-13 22:02:00|190426.8|190116.8|190433.2|190123.2|190433.2|190123.2|190426.8|190116.8|3
1723586530000|2024-08-13 22:02:10|190430.6|190120.6|190430.6|190120.6|190430.6|190120.6|190430.6|190120.6|1
1723586550000|2024-08-13 22:02:30|190431|190121|190431|190121|190431|190121|190431|190121|1
1723586560000|2024-08-13 22:02:40|190402.7|190092.7|190402.7|190092.7|190402.7|190092.7|190402.7|190092.7|1
1723586570000|2024-08-13 22:02:50|190403.3|190093.3|190392.3|190082.3|190403.3|190093.3|190392.3|190082.3|3
1723586580000|2024-08-13 22:03:00|190401.9|190091.9|190436|190126|190436|190126|190400.6|190090.6|4
1723586600000|2024-08-13 22:03:20|190436.3|190126.3|190436.3|190126.3|190436.3|190126.3|190436.3|190126.3|1
1723586610000|2024-08-13 22:03:30|190436.5|190126.5|190415.2|190105.2|190436.5|190126.5|190415.2|190105.2|2
1723586620000|2024-08-13 22:03:40|190415.6|190105.6|190415.6|190105.6|190415.6|190105.6|190415.6|190105.6|1
1723586630000|2024-08-13 22:03:50|190416.1|190106.1|190446.7|190136.7|190446.7|190136.7|190413|190103|3
1723586640000|2024-08-13 22:04:00|190446.9|190136.9|190446.9|190136.9|190446.9|190136.9|190446.9|190136.9|1
1723586650000|2024-08-13 22:04:10|190447|190137|190447|190137|190447|190137|190447|190137|1
1723586660000|2024-08-13 22:04:20|190447.3|190137.3|190447.3|190137.3|190447.3|190137.3|190447.3|190137.3|1
1723586670000|2024-08-13 22:04:30|190414.6|190104.6|190414.6|190104.6|190414.6|190104.6|190414.6|190104.6|1
1723586680000|2024-08-13 22:04:40|190414.9|190104.9|190414.9|190104.9|190414.9|190104.9|190414.9|190104.9|1
1723586690000|2024-08-13 22:04:50|190415.3|190105.3|190447.5|190137.5|190447.5|190137.5|190415.3|190105.3|2
1723586700000|2024-08-13 22:05:00|190441.2|190131.2|190447.5|190137.5|190447.5|190137.5|190441.2|190131.2|2
1723586710000|2024-08-13 22:05:10|190447.7|190137.7|190447.7|190137.7|190447.7|190137.7|190447.7|190137.7|1
1723586720000|2024-08-13 22:05:20|190415.9|190105.9|190481.8|190171.8|190482.7|190172.7|190415.9|190105.9|3
1723586730000|2024-08-13 22:05:30|190481.9|190171.9|190481.9|190171.9|190481.9|190171.9|190481.9|190171.9|1
1723586750000|2024-08-13 22:05:50|190482|190172|190482|190172|190482|190172|190482|190172|1
1723586760000|2024-08-13 22:06:00|190407.8|190097.8|190407.8|190097.8|190407.8|190097.8|190407.8|190097.8|1
1723586770000|2024-08-13 22:06:10|190408.2|190098.2|190408.2|190098.2|190408.2|190098.2|190408.2|190098.2|1
1723586780000|2024-08-13 22:06:20|190408.4|190098.4|190479.8|190169.8|190479.8|190169.8|190408.4|190098.4|2
1723586810000|2024-08-13 22:06:50|190480|190170|190480|190170|190480|190170|190480|190170|1
1723586820000|2024-08-13 22:07:00|190409|190099|190409.2|190099.2|190409.2|190099.2|190409|190099|2
1723586830000|2024-08-13 22:07:10|190409.3|190099.3|190479.6|190169.6|190479.6|190169.6|190409.3|190099.3|2
1723586860000|2024-08-13 22:07:40|190479.7|190169.7|190477.9|190167.9|190479.7|190169.7|190477.9|190167.9|2
1723586870000|2024-08-13 22:07:50|190404.5|190094.5|190404.5|190094.5|190404.5|190094.5|190404.5|190094.5|1
1723586880000|2024-08-13 22:08:00|190407.5|190097.5|190407.5|190097.5|190407.5|190097.5|190407.5|190097.5|1
1723586890000|2024-08-13 22:08:10|190477.4|190167.4|190483.1|190173.1|190483.1|190173.1|190477.4|190167.4|2
1723586900000|2024-08-13 22:08:20|190483.2|190173.2|190483.2|190173.2|190483.2|190173.2|190483.2|190173.2|1
1723586910000|2024-08-13 22:08:30|190483.3|190173.3|190481.8|190171.8|190483.3|190173.3|190481.8|190171.8|2
1723586920000|2024-08-13 22:08:40|190480.9|190170.9|190425.6|190115.6|190480.9|190170.9|190417.8|190107.8|3
1723586930000|2024-08-13 22:08:50|190426.4|190116.4|190426.4|190116.4|190426.4|190116.4|190426.4|190116.4|1
1723586940000|2024-08-13 22:09:00|190404.1|190094.1|190483.1|190173.1|190483.1|190173.1|190404.1|190094.1|2
1723586950000|2024-08-13 22:09:10|190483.2|190173.2|190483.2|190173.2|190483.2|190173.2|190483.2|190173.2|1
1723586960000|2024-08-13 22:09:20|190450.2|190140.2|190383.2|190073.2|190474|190164|190381.8|190071.8|10
1723586970000|2024-08-13 22:09:30|190383.4|190073.4|190383.8|190073.8|190383.8|190073.8|190383.4|190073.4|2
1723586980000|2024-08-13 22:09:40|190383.4|190073.4|190383.4|190073.4|190383.6|190073.6|190383.1|190073.1|6
1723586990000|2024-08-13 22:09:50|190383.5|190073.5|190454.2|190144.2|190454.2|190144.2|190383.5|190073.5|3
1723587000000|2024-08-13 22:10:00|190435.9|190125.9|190438|190128|190438|190128|190435.9|190125.9|3
1723587010000|2024-08-13 22:10:10|190438.1|190128.1|190438.2|190128.2|190438.2|190128.2|190438.1|190128.1|2
1723587020000|2024-08-13 22:10:20|190438.4|190128.4|190395.7|190085.7|190438.4|190128.4|190395.7|190085.7|4
1723587030000|2024-08-13 22:10:30|190396|190086|190396.1|190086.1|190396.1|190086.1|190395.7|190085.7|4
1723587050000|2024-08-13 22:10:50|190366.9|190056.9|190461.6|190151.6|190461.6|190151.6|190366.9|190056.9|2
1723587080000|2024-08-13 22:11:20|190450.9|190140.9|190454.4|190144.4|190454.4|190144.4|190450.9|190140.9|3
1723587090000|2024-08-13 22:11:30|190458.4|190148.4|190458.4|190148.4|190458.4|190148.4|190458.4|190148.4|1
1723587100000|2024-08-13 22:11:40|190464.4|190154.4|190464.4|190154.4|190464.4|190154.4|190464.4|190154.4|1
1723587130000|2024-08-13 22:12:10|190460.7|190150.7|190460.7|190150.7|190460.7|190150.7|190460.7|190150.7|1
1723587140000|2024-08-13 22:12:20|190447.5|190137.5|190452.4|190142.4|190452.4|190142.4|190447.5|190137.5|2
1723587160000|2024-08-13 22:12:40|190463.8|190153.8|190463.8|190153.8|190463.8|190153.8|190463.8|190153.8|1
1723587200000|2024-08-13 22:13:20|190451.3|190141.3|190469.7|190159.7|190504.9|190194.9|190425.3|190115.3|6
1723587240000|2024-08-13 22:14:00|190463.6|190153.6|190463.6|190153.6|190463.6|190153.6|190463.6|190153.6|1
1723587260000|2024-08-13 22:14:20|190462.7|190152.7|190462.7|190152.7|190462.7|190152.7|190462.7|190152.7|1
1723587290000|2024-08-13 22:14:50|190459.4|190149.4|190459.4|190149.4|190459.4|190149.4|190459.4|190149.4|1
1723587310000|2024-08-13 22:15:10|190462.9|190152.9|190462.9|190152.9|190462.9|190152.9|190462.9|190152.9|1
1723587350000|2024-08-13 22:15:50|190459.6|190149.6|190459.6|190149.6|190459.6|190149.6|190459.6|190149.6|1
1723587370000|2024-08-13 22:16:10|190462.7|190152.7|190462.7|190152.7|190462.7|190152.7|190462.7|190152.7|1
1723587400000|2024-08-13 22:16:40|190459.4|190149.4|190459.4|190149.4|190459.4|190149.4|190459.4|190149.4|1
1723587420000|2024-08-13 22:17:00|190466.8|190156.8|190466.8|190156.8|190466.8|190156.8|190466.8|190156.8|1
1723587440000|2024-08-13 22:17:20|190467.2|190157.2|190467.2|190157.2|190467.2|190157.2|190467.2|190157.2|1
1723587460000|2024-08-13 22:17:40|190463.1|190153.1|190458.5|190148.5|190463.1|190153.1|190458.5|190148.5|2
1723587480000|2024-08-13 22:18:00|190456.4|190146.4|190462.1|190152.1|190462.1|190152.1|190456.4|190146.4|2
1723587490000|2024-08-13 22:18:10|190463|190153|190463|190153|190463|190153|190463|190153|1
1723587510000|2024-08-13 22:18:30|190456.5|190146.5|190459|190149|190459|190149|190456.5|190146.5|2
1723587530000|2024-08-13 22:18:50|190465.5|190155.5|190465.5|190155.5|190465.5|190155.5|190465.5|190155.5|1
1723587550000|2024-08-13 22:19:10|190448.2|190138.2|190447.5|190137.5|190448.2|190138.2|190447.5|190137.5|2
1723587560000|2024-08-13 22:19:20|190446|190136|190405.4|190095.4|190446.7|190136.7|190405.4|190095.4|3
1723587570000|2024-08-13 22:19:30|190410.3|190100.3|190410.3|190100.3|190410.3|190100.3|190410.3|190100.3|1
1723587580000|2024-08-13 22:19:40|190409.8|190099.8|190410.3|190100.3|190410.3|190100.3|190405.8|190095.8|5
1723587590000|2024-08-13 22:19:50|190382.5|190072.5|190470|190160|190470.5|190160.5|190376.5|190066.5|5
1723587600000|2024-08-13 22:20:00|190469.9|190159.9|190469.9|190159.9|190470|190160|190469.9|190159.9|3
1723587630000|2024-08-13 22:20:30|190470.9|190160.9|190470.9|190160.9|190470.9|190160.9|190470.9|190160.9|1
1723587640000|2024-08-13 22:20:40|190473.1|190163.1|190473.1|190163.1|190473.1|190163.1|190473.1|190163.1|1
1723587650000|2024-08-13 22:20:50|190474.6|190164.6|190474.6|190164.6|190474.6|190164.6|190474.6|190164.6|1
1723587680000|2024-08-13 22:21:20|190477.4|190167.4|190477.4|190167.4|190477.4|190167.4|190477.4|190167.4|1
1723587690000|2024-08-13 22:21:30|190422.8|190112.8|190479.8|190169.8|190481.9|190171.9|190422.8|190112.8|12
1723587700000|2024-08-13 22:21:40|190479.6|190169.6|190478.8|190168.8|190481.8|190171.8|190478.8|190168.8|8
1723587710000|2024-08-13 22:21:50|190480.1|190170.1|190480.1|190170.1|190480.4|190170.4|190479.9|190169.9|6
1723587720000|2024-08-13 22:22:00|190480.6|190170.6|190482.1|190172.1|190482.1|190172.1|190480.6|190170.6|7
1723587730000|2024-08-13 22:22:10|190481.9|190171.9|190481.2|190171.2|190482.5|190172.5|190480.7|190170.7|7
1723587740000|2024-08-13 22:22:20|190447.7|190153.3|190481.4|190171.4|190481.4|190171.4|190447.7|190153.3|4
1723587760000|2024-08-13 22:22:40|190481.9|190171.9|190451.5|190141.5|190481.9|190171.9|190451.5|190141.5|9
1723587770000|2024-08-13 22:22:50|190453.9|190143.9|190454.1|190144.1|190454.1|190144.1|190453.6|190143.6|4
1723587780000|2024-08-13 22:23:00|190454.4|190144.4|190454.7|190144.7|190455|190145|190454.4|190144.4|6
1723587790000|2024-08-13 22:23:10|190455|190145|190419.3|190127.1|190455|190145|190419.3|190127.1|2
1723587800000|2024-08-13 22:23:20||190128.4||190128.4||190128.4||190128.4|1
1723587810000|2024-08-13 22:23:30|190444.7|190129.6|190444.7|190135.6|190444.7|190135.6|190444.7|190129.6|2
1723587820000|2024-08-13 22:23:40||190136.4||190136.4||190136.4||190136.4|1
1723587830000|2024-08-13 22:23:50||190138||190138||190138||190138|1
1723587840000|2024-08-13 22:24:00|190445.6|190138.5|190420.6|190133.9|190445.6|190138.5|190420.6|190133.9|2
1723587860000|2024-08-13 22:24:20||190136||190136||190136||190136|1
1723587870000|2024-08-13 22:24:30|190445.1|190136.9|190445.1|190140.1|190445.1|190140.1|190445.1|190136.9|2
1723587880000|2024-08-13 22:24:40|190451|190140.7|190468.5|190158.5|190468.5|190158.5|190451|190140.7|3
1723587890000|2024-08-13 22:24:50|190469.1|190159.1|190468.9|190158.9|190469.1|190159.1|190468.9|190158.9|2
1723587900000|2024-08-13 22:25:00|190469|190159|190465.1|190155.1|190469|190159|190465.1|190155.1|3
1723587910000|2024-08-13 22:25:10|190465.3|190155.3|190466.5|190156.5|190466.5|190156.5|190465.1|190155.1|4
1723587920000|2024-08-13 22:25:20|190427|190171.1|190450.9|190167.4|190450.9|190171.1|190427|190167.4|2
1723587930000|2024-08-13 22:25:30|190450.4|190168.4|190450.4|190168.4|190450.4|190168.4|190450.4|190168.4|1
1723587940000|2024-08-13 22:25:40|190450|190169.2|190450|190169.2|190450|190169.2|190450|190169.2|1
1723587950000|2024-08-13 22:25:50|190449.5|190170.2|190425|190175.2|190449.5|190175.2|190425|190170.2|2
1723587960000|2024-08-13 22:26:00|190413.6|190176.5|190420.4|190183.6|190422.2|190183.6|190413.4|190176.5|4
1723587970000|2024-08-13 22:26:10|190419.8|190184.7|190462.6|190152.6|190468.4|190184.7|190419.8|190152.6|4
1723587980000|2024-08-13 22:26:20|190463.2|190153.2|190470.1|190160.1|190470.2|190160.2|190460|190150|5
1723587990000|2024-08-13 22:26:30|190470.2|190160.2|190470.3|190160.3|190470.3|190160.3|190470.1|190160.1|3
1723588000000|2024-08-13 22:26:40|190470.4|190160.4|190470.7|190160.7|190470.8|190160.8|190470.4|190160.4|4
1723588010000|2024-08-13 22:26:50|190470.9|190160.9|190461.5|190151.5|190470.9|190160.9|190461.1|190151.1|6
1723588020000|2024-08-13 22:27:00|190460.6|190150.6|190446.1|190136.1|190460.6|190150.6|190446|190136|9
1723588030000|2024-08-13 22:27:10|190441.8|190131.8|190441.8|190131.8|190441.8|190131.8|190441.8|190131.8|1
1723588040000|2024-08-13 22:27:20|190441.9|190131.9|190441.8|190131.8|190441.9|190131.9|190441.7|190131.7|3
1723588050000|2024-08-13 22:27:30|190441.9|190131.9|190398.9|190092|190441.9|190165.4|190363.7|190088|8
1723588060000|2024-08-13 22:27:40|190397.5|190090.6|190394.7|190088.2|190397.5|190090.6|190394.7|190088.2|3
1723588070000|2024-08-13 22:27:50|190394.6|190088.4|190394.2|190088.2|190394.6|190088.4|190394.2|190088.2|2
1723588080000|2024-08-13 22:28:00|190394.1|190088.5|190394.9|190090.8|190394.9|190091.5|190394|190088.5|4
1723588090000|2024-08-13 22:28:10|190394.6|190091.6|190394.4|190092|190394.6|190092|190394.4|190091.6|2
1723588100000|2024-08-13 22:28:20|190394.7|190092.3|190399.9|190098.2|190400.4|190098.5|190394.4|190092.3|7
1723588110000|2024-08-13 22:28:30|190394.3|190092.6|190360|190050|190394.3|190092.6|190359.7|190049.7|7
1723588120000|2024-08-13 22:28:40|190360.3|190050.3|190360.1|190050.1|190360.4|190050.4|190360.1|190050.1|3
1723588130000|2024-08-13 22:28:50|190360.5|190050.5|190360.4|190050.4|190360.5|190050.5|190360.4|190050.4|2
1723588140000|2024-08-13 22:29:00|190289.6|190088.4|190289.4|190088.7|190289.6|190088.7|190289.4|190088.4|2
1723588160000|2024-08-13 22:29:20|190289.3|190088.9|190284.9|190091|190289.9|190091|190284.9|190088.7|4
1723588170000|2024-08-13 22:29:30|190284.8|190091.3|190284.8|190091.3|190284.8|190091.3|190284.8|190091.3|1
1723588180000|2024-08-13 22:29:40|190284.6|190091.5|190284.6|190091.5|190284.6|190091.5|190284.6|190091.5|1
1723588190000|2024-08-13 22:29:50|190284.5|190091.8|190284.5|190091.9|190284.5|190092.1|190284.4|190091.8|3
1723588200000|2024-08-13 22:30:00|190284.2|190092.3|190359.2|190049.2|190359.7|190092.3|190284.2|190048.7|7
1723588210000|2024-08-13 22:30:10|190358.9|190048.9|190359.1|190049.1|190359.1|190049.1|190358.9|190048.9|2
1723588220000|2024-08-13 22:30:20|190359.5|190049.5|190359|190049|190359.5|190049.5|190359|190049|2
1723588230000|2024-08-13 22:30:30|190359.1|190049.1|190285.7|190091.5|190359.1|190091.5|190285.7|190045|3
1723588240000|2024-08-13 22:30:40|190285.6|190091.8|190285.6|190091.8|190285.6|190091.8|190285.6|190091.8|1
1723588250000|2024-08-13 22:30:50|190285.5|190091.9|190352|190091.9|190352|190091.9|190285.5|190044.6|3
1723588260000|2024-08-13 22:31:00|190353.1|190089|190297.6|189987.6|190353.1|190089|190275.3|189984.9|10
1723588270000|2024-08-13 22:31:10|190297.7|189987.7|190296.5|189986.5|190297.7|189987.7|190295.9|189985.9|7
1723588280000|2024-08-13 22:31:20|190296.7|189986.7|190296.7|189986.7|190296.7|189986.7|190296.7|189986.7|1
1723588290000|2024-08-13 22:31:30|190296.8|189986.8|190298|189988|190298|190036.9|190217.4|189986.8|4
1723588300000|2024-08-13 22:31:40|190297.9|189987.9|190297.9|189987.9|190297.9|189987.9|190297.9|189987.9|1
1723588310000|2024-08-13 22:31:50|190298.1|189988.1|190297.8|189987.8|190298.1|189988.1|190297.6|189987.6|4
1723588320000|2024-08-13 22:32:00|190298|189988|190214.3|190042.1|190298|190042.1|190214.3|189987.9|5
1723588330000|2024-08-13 22:32:10|190214.1|190042.3|190214.1|190042.3|190214.1|190042.3|190214.1|190042.3|1
1723588340000|2024-08-13 22:32:20|190214|190042.6|190214|190042.6|190214|190042.6|190214|190042.6|1
1723588350000|2024-08-13 22:32:30|190250|190027.5|190209.9|189899.9|190250.1|190027.7|190168.3|189858.3|14
1723588360000|2024-08-13 22:32:40|190209.8|189899.8|190203.7|189902|190209.8|189902|190165.2|189886.8|8
1723588370000|2024-08-13 22:32:50|190203.9|189901.7|190207.3|189903.5|190207.3|189903.5|190203.9|189901.7|4
1723588380000|2024-08-13 22:33:00|190208.3|189903.3|190207.3|189903.5|190208.3|189905.3|190207.3|189903.3|6
1723588390000|2024-08-13 22:33:10|190208|189903.6|190152.8|189941|190208|189945.6|190131.8|189903.6|3
1723588400000|2024-08-13 22:33:20|190144.9|189942.6|190144.9|189942.6|190144.9|189942.6|190144.9|189942.6|1
1723588410000|2024-08-13 22:33:30|190143.4|189946.8|190141.5|189948|190143.4|189948|190141.5|189946.8|2
1723588420000|2024-08-13 22:33:40|190141.4|189948.2|190221.7|189945|190221.9|189960.3|190127.9|189939.5|5
1723588430000|2024-08-13 22:33:50|190221.9|189945.2|190221.9|189945.2|190221.9|189945.2|190221.9|189945|3
1723588440000|2024-08-13 22:34:00|190218.6|189941.9|190218.6|189943.1|190218.6|189943.1|190218.6|189941.9|2
1723588450000|2024-08-13 22:34:10|190219|189942.9|190218.8|189942.9|190219|189942.9|190218.8|189942.9|2
1723588460000|2024-08-13 22:34:20|190218.6|189942.7|190218.2|189942.5|190218.8|189942.9|190218.2|189942.5|6
1723588470000|2024-08-13 22:34:30|190156.8|189966.8|190156.8|189966.8|190156.8|189966.8|190156.8|189966.8|1
1723588480000|2024-08-13 22:34:40|190177|189966.4|190177|189966.4|190177|189966.4|190177|189966.4|1
1723588490000|2024-08-13 22:34:50|190176.4|189968.5|190209.6|189943.1|190210|189970.8|190176.3|189942.7|6
1723588500000|2024-08-13 22:35:00|190210|189943.3|190210|189943.6|190210.8|189944.2|190210|189943.3|8
1723588510000|2024-08-13 22:35:10|190210.4|189943.8|190212|189949.8|190212|189949.8|190210|189943.6|5
1723588520000|2024-08-13 22:35:20|190221.6|189939.5|190221.5|189934.5|190221.9|189939.5|190220.9|189934.5|6
1723588530000|2024-08-13 22:35:30|190221.2|189934.2|190221.1|189934.2|190221.2|189934.2|190221.1|189934.2|2
1723588540000|2024-08-13 22:35:40|190211.9|189952.9|190178.6|189978.9|190211.9|189978.9|190178.6|189952.9|2
1723588550000|2024-08-13 22:35:50|190178.8|189983.8|190177.6|189942.4|190178.8|189983.8|190177.6|189942.4|6
1723588560000|2024-08-13 22:36:00|190173.5|189944.2|190173.5|189943.2|190173.5|189944.2|190173.5|189943.2|3
1723588570000|2024-08-13 22:36:10|190173.4|189943.3|190173.4|189943.3|190173.4|189943.3|190173.4|189943.3|1
1723588590000|2024-08-13 22:36:30|190149.6|189975|190149.4|189974.7|190149.6|189975|190149.4|189974.7|2
1723588600000|2024-08-13 22:36:40|190165.2|189974.8|190165.2|189971.8|190165.2|189974.8|190165.2|189971.8|2
1723588620000|2024-08-13 22:37:00||189972||189972||189972||189972|1
1723588630000|2024-08-13 22:37:10|190165.4|189972.1|190165.4|189972.1|190165.4|189972.1|190165.4|189972.1|1
1723588640000|2024-08-13 22:37:20|190149.7|189975.3|190149.7|189975.3|190149.7|189975.3|190149.7|189975.3|1
1723588650000|2024-08-13 22:37:30|190149.6||190149.6||190149.6||190149.6||1
1723588660000|2024-08-13 22:37:40|190166.3|189973.4|190166.3|189970.9|190166.3|189973.4|190166.3|189970.9|2
1723588680000|2024-08-13 22:38:00|190177.6|189971|190177.6|189958.1|190177.6|189971|190177.6|189958.1|2
1723588690000|2024-08-13 22:38:10|190155.5|189950.3|190155.5|189950.3|190155.5|189950.3|190155.5|189950.3|1
1723588700000|2024-08-13 22:38:20|190159.3|189915.5|190159.3|189938.4|190159.3|189984.6|190159.3|189915.5|4
1723588710000|2024-08-13 22:38:30|190178.4|189939.1|190178.4|189955.6|190178.4|189955.6|190178.4|189938.4|4
1723588720000|2024-08-13 22:38:40|190178.3|189955.7|190178.5|189959.8|190178.7|189961|190178.3|189955.7|6
1723588730000|2024-08-13 22:38:50||189960.2||189987.8||189987.8||189959.8|3
1723588750000|2024-08-13 22:39:10|190159.6|189994.8|190159.6|189994.8|190159.6|189994.8|190159.6|189994.8|1
1723588760000|2024-08-13 22:39:20|190159.4|189995|190170.9|189986|190170.9|189995|190159.4|189986|3
1723588780000|2024-08-13 22:39:40|190171.1||190171.1||190171.1||190171.1||1
1723588790000|2024-08-13 22:39:50|190159.8|189991.1|190159.8|189991.1|190159.8|189991.1|190159.8|189991.1|1
1723588810000|2024-08-13 22:40:10||189991.2||189991.2||189991.2||189991.2|1
1723588820000|2024-08-13 22:40:20|190171.1|189986.1|190171.1|189986.1|190171.1|189986.1|190171.1|189986.1|1
1723588830000|2024-08-13 22:40:30|190171.5|189980.9|190160.2|189952.6|190171.5|189980.9|190160.2|189952.4|4
1723588840000|2024-08-13 22:40:40|190160.1|189952.8|190160.1|189952.6|190160.1|189952.8|190160.1|189952.6|2
1723588850000|2024-08-13 22:40:50|190160|189941.8|190142.9|189944.3|190160|189950.4|190142.9|189924.5|6
1723588860000|2024-08-13 22:41:00|190144.7|189943.6|190153.6|189939.4|190153.6|189943.6|190144.7|189939.4|2
1723588870000|2024-08-13 22:41:10|190139.9|189941.3|190131.1|189944.3|190139.9|189944.5|190130.8|189941.3|4
1723588880000|2024-08-13 22:41:20|190130.9|189944.7|190131|189944.7|190134.5|189944.9|190130.9|189944.7|4
1723588890000|2024-08-13 22:41:30|190105.5|189945.3|190105.5|189945.3|190105.5|189945.3|190105.5|189945.3|1
1723588900000|2024-08-13 22:41:40|190105.4|189945.4|190106.6|189948.2|190106.6|189948.2|190105.4|189945.4|2
1723588910000|2024-08-13 22:41:50|190106.5|189948.4|190130.7|189945.2|190130.7|189948.4|190106.5|189945.2|2
1723588920000|2024-08-13 22:42:00|190130.6|189945.3|190130.1|189946.5|190130.6|189946.5|190130.1|189945.3|3
1723588930000|2024-08-13 22:42:10||189946.7||189946.7||189946.7||189946.7|1
1723588940000|2024-08-13 22:42:20|190130|189946.8|190130|189946.8|190130|189946.8|190130|189946.8|1
1723588950000|2024-08-13 22:42:30|190105.4|189951|190110.8|189952.1|190110.8|189952.1|190105.4|189950.8|3
1723588960000|2024-08-13 22:42:40|190134|189948.1|190134|189948.1|190134|189948.1|190134|189948.1|1
1723588970000|2024-08-13 22:42:50|190129.2|189948.2|190129.2|189948|190129.2|189948.2|190129.2|189948|2
1723588980000|2024-08-13 22:43:00|190128.4|189948.1|190128.4|189946.2|190128.4|189948.1|190128.4|189946.2|2
1723588990000|2024-08-13 22:43:10|190102.3|189949.3|190102.3|189949.3|190102.3|189949.3|190102.3|189949.3|1
1723589000000|2024-08-13 22:43:20|190103.8|189944.1|190160|189883.7|190160|189944.1|190103.8|189883.7|5
1723589030000|2024-08-13 22:43:50|190158.6|189876.9|190099.4|189919.9|190158.6|189919.9|190099.4|189876.9|2
1723589040000|2024-08-13 22:44:00|190101.2|189929.1|190125.4|189927.3|190125.4|189929.1|190101.2|189927.3|2
1723589070000|2024-08-13 22:44:30|190101.2|189929.1|190101.2|189929.1|190101.2|189929.1|190101.2|189929.1|1
1723589080000|2024-08-13 22:44:40|190102.7|189927.7|190102.7|189927.7|190102.7|189927.7|190102.7|189927.7|1
1723589090000|2024-08-13 22:44:50|190103.6|189922.9|190092.6|189926.4|190103.6|189926.4|190092.6|189922.9|2
1723589100000|2024-08-13 22:45:00|190116.2|189922|190116.2|189922|190116.2|189922|190116.2|189922|1
1723589110000|2024-08-13 22:45:10|190117.4|189921.6|190117.4|189921.6|190117.4|189921.6|190117.4|189921.6|1
1723589130000|2024-08-13 22:45:30|190094.5|189925.9|190100.8|189933.8|190100.8|189933.8|190094.5|189922.3|3
1723589150000|2024-08-13 22:45:50|190125.7|189931|190125.7|189931|190125.7|189931|190125.7|189931|1
1723589170000|2024-08-13 22:46:10|190101.5|189933.2|190101.5|189933.2|190101.5|189933.2|190101.5|189933.2|1
1723589210000|2024-08-13 22:46:50|190126.5|189930.9|190126.5|189930.9|190126.5|189930.9|190126.5|189930.9|1
1723589220000|2024-08-13 22:47:00|190128.1|189928.9|190187.5|189915.6|190187.5|189928.9|190128.1|189915.6|3
1723589250000|2024-08-13 22:47:30|190129.5|189944.3|190127.1|189932.5|190129.5|189945.1|190126|189932.5|3
1723589260000|2024-08-13 22:47:40||189934.7||189934.7||189934.7||189934.7|1
1723589280000|2024-08-13 22:48:00|190149.4|189937.7|190149.4|189942.6|190149.4|189942.6|190149.4|189937.7|2
1723589310000|2024-08-13 22:48:30|190127.2|189942.1|190128.1|189941.1|190128.1|189942.1|190127.2|189941.1|2
1723589320000|2024-08-13 22:48:40|190125.9|189940.7|190125.9|189940.7|190125.9|189940.7|190125.9|189940.7|1
1723589330000|2024-08-13 22:48:50|190148.6|189941.7|190148.6|189941.7|190148.6|189941.7|190148.6|189941.7|1
1723589350000|2024-08-13 22:49:10|190149.7|189940.7|190149.7|189940.7|190149.7|189940.7|190149.7|189940.7|1
1723589370000|2024-08-13 22:49:30|190127.9|189933.8|190127.9|189933.8|190127.9|189933.8|190127.9|189933.8|1
1723589380000|2024-08-13 22:49:40|190141.9|189905.6|190141.9|189905.6|190141.9|189905.6|190141.9|189905.6|1
1723589400000|2024-08-13 22:50:00|190168|189924.7|190192.3|189921.5|190192.3|189924.7|190168|189913.2|4
1723589410000|2024-08-13 22:50:10|190195.6|189921|190210.5|189970.3|190210.5|189970.3|190195.6|189921|3
1723589420000|2024-08-13 22:50:20|190203.4|189941.2|190181.2|189948|190203.4|189948|190181.2|189941.2|4
1723589430000|2024-08-13 22:50:30||189918.7||189948.2||189948.2||189918.7|3
1723589450000|2024-08-13 22:50:50||189948.3||189948.3||189948.3||189948.3|1
1723589460000|2024-08-13 22:51:00|190125.3|189938.5|190116.6|189942.4|190125.3|189942.4|190116.6|189938.5|2
1723589470000|2024-08-13 22:51:10|190116.5|189942.6|190116.5|189942.6|190116.5|189942.6|190116.5|189942.6|1
1723589480000|2024-08-13 22:51:20|190116.4|189942.9|190140.5|189941.4|190140.5|189942.9|190116.4|189941.4|2
1723589490000|2024-08-13 22:51:30|190140.4|189941.5|190140.5|189941.4|190140.5|189941.5|190140.4|189941.4|2
1723589500000|2024-08-13 22:51:40|190140.4|189941.5|190140.4|189941.5|190140.4|189941.5|190140.4|189941.5|1
1723589520000|2024-08-13 22:52:00|190116.2|189943.3|190115.2|189947.2|190128.3|189947.2|190115.2|189912.7|3
1723589530000|2024-08-13 22:52:10|190115.1|189947.4|190115.1|189947.4|190115.1|189947.4|190115.1|189947.4|1
1723589540000|2024-08-13 22:52:20|190115|189947.7|190115.1|189947.7|190115.1|189947.7|190115|189947.7|2
1723589550000|2024-08-13 22:52:30|190139.3|189944.3|190139.3|189944.3|190139.3|189944.3|190139.3|189944.3|1
1723589560000|2024-08-13 22:52:40|190139.2|189944.5|190135.1|189941.9|190139.2|189944.5|190135.1|189938.8|3
1723589580000|2024-08-13 22:53:00|190108.7|189944.5|190108.7|189944.5|190108.7|189944.5|190108.7|189944.5|1
1723589590000|2024-08-13 22:53:10|190108.6|189944.7|190144.5|189941.9|190144.5|189944.7|190108.6|189941.9|2
1723589610000|2024-08-13 22:53:30|190145.3|189942.7|190145.3|189942.7|190145.3|189942.7|190145.3|189942.7|1
1723589620000|2024-08-13 22:53:40|190125.7|189957.7|190148.3|189955.3|190149.2|189960.1|190125.7|189955.3|3
1723589630000|2024-08-13 22:53:50|190145.9|189945.3|190146.9|189935.7|190146.9|189945.3|190145.9|189935.7|2
1723589670000|2024-08-13 22:54:30|190125.3|189933.6|190125.3|189933.6|190125.3|189933.6|190125.3|189933.6|1
1723589680000|2024-08-13 22:54:40|190135.7|189907.1|190135.7|189907.1|190135.7|189907.1|190135.7|189907.1|1
1723589690000|2024-08-13 22:54:50|190163.9|189924.5|190163.9|189924.5|190163.9|189924.5|190163.9|189924.5|1
1723589720000|2024-08-13 22:55:20|190135.7|189907.1|190135.7|189907.1|190135.7|189907.1|190135.7|189907.1|1
1723589740000|2024-08-13 22:55:40|190163.8|189924.4|190163.8|189924.4|190163.8|189924.4|190163.8|189924.4|1
1723589760000|2024-08-13 22:56:00|190146.8|189942.6|190146.8|189942.7|190146.8|189942.7|190146.8|189942.6|2
1723589770000|2024-08-13 22:56:10||189942.8||189942.8||189942.8||189942.8|1
1723589780000|2024-08-13 22:56:20|190124.1|189943.4|190124.1|189943.4|190124.1|189943.4|190124.1|189943.4|1
1723589790000|2024-08-13 22:56:30|190124|189943.5|190124|189943.5|190124|189943.5|190124|189943.5|1
1723589800000|2024-08-13 22:56:40|190123.9|189943.8|190146.6|189943.1|190146.6|189943.8|190123.9|189943.1|2
1723589810000|2024-08-13 22:56:50||189941.3||189941.3||189941.3||189941.3|1
1723589820000|2024-08-13 22:57:00|190146.5|189941.4|190146.5|189941.4|190146.5|189941.4|190146.5|189941.4|1
1723589830000|2024-08-13 22:57:10|190123.8|189941.3|190124.9|189945.3|190125.1|189955.4|190123.8|189941.3|4
1723589850000|2024-08-13 22:57:30|190124.8|189945.4|190180.8|189919.3|190180.8|189945.4|190124.8|189912.3|3
1723589860000|2024-08-13 22:57:40||189919.4||189919.4||189919.4||189919.4|1
1723589880000|2024-08-13 22:58:00|190147.8|189953.1|190147.8|189953.1|190147.8|189953.1|190147.8|189953.1|1
1723589890000|2024-08-13 22:58:10|190147.7||190147.7||190147.7||190147.7||1
1723589900000|2024-08-13 22:58:20|190152.2|189939.9|190147.2|189955.4|190152.2|189955.4|190147.2|189939.9|2
1723589910000|2024-08-13 22:58:30||189955.5||189955.5||189955.5||189955.5|1
1723589920000|2024-08-13 22:58:40|190123.6|189950.5|190123.6|189950.6|190123.6|189950.6|190123.6|189950.5|2
1723589930000|2024-08-13 22:58:50|190123.5|189950.8|190123.5|189950.8|190123.5|189950.8|190123.5|189950.8|1
1723589940000|2024-08-13 22:59:00|190147.7|189956.2|190147.7|189956.2|190147.7|189956.2|190147.7|189956.2|1
1723589950000|2024-08-13 22:59:10|190147.6|189956.3|190147.7|189955.4|190147.7|189956.3|190147.6|189955.4|2
1723589960000|2024-08-13 22:59:20||189955.5||189955.5||189955.5||189955.5|1
1723589980000|2024-08-13 22:59:40|190124.7|189943.6|190134.2|189918.5|190134.2|189943.6|190124.7|189918.5|2
1723589990000|2024-08-13 22:59:50|190153|189940.1|190153|189940.1|190153|189940.1|190153|189940.1|1
1723590000000|2024-08-13 23:00:00||189961.7||189961.7||189961.7||189961.7|1
1723590020000|2024-08-13 23:00:20|190134.2||190134.2||190134.2||190134.2||1
1723590030000|2024-08-13 23:00:30|190124.4|189947.5|190124.4|189947.5|190124.4|189947.5|190124.4|189947.5|1
1723590040000|2024-08-13 23:00:40||189947.7||189947.7||189947.7||189947.7|1
1723590050000|2024-08-13 23:00:50|190124.3|189947.8|190140.2|189952.5|190140.2|189952.5|190124.3|189947.8|2
1723590060000|2024-08-13 23:01:00||189952.6||189952.6||189952.6||189952.6|1
1723590070000|2024-08-13 23:01:10|190138.4|189945|190138.4|189945|190138.4|189945|190138.4|189945|1
1723590080000|2024-08-13 23:01:20|190121.5|189936.6|190121.5|189936.6|190121.5|189936.6|190121.5|189936.6|1
1723590090000|2024-08-13 23:01:30|190129.7|189936.7|190129.7|189936.7|190129.7|189936.7|190129.7|189936.7|2
1723590100000|2024-08-13 23:01:40|190150.9|189962|190138.7|189945.1|190150.9|189962|190138.7|189945.1|3
1723590110000|2024-08-13 23:01:50|190138.6|189945.3|190138.6|189945.3|190138.6|189945.3|190138.6|189945.3|1
1723590120000|2024-08-13 23:02:00|190138.5||190138.5||190138.5||190138.5||1
1723590130000|2024-08-13 23:02:10|190138.2|189945.5|190138.2|189945.3|190138.2|189945.5|190138.2|189945.3|2
1723590140000|2024-08-13 23:02:20|190121.2|189936.9|190121.2|189936.9|190121.2|189936.9|190121.2|189936.9|1
1723590150000|2024-08-13 23:02:30|190121.1|189937.1|190121.1|189937.1|190121.1|189937.1|190121.1|189937.1|1
1723590160000|2024-08-13 23:02:40|190138.3|189937.2|190138.3|189945.6|190138.3|189945.6|190138.3|189937.2|2
1723590170000|2024-08-13 23:02:50|190138.2|189943.1|190138.2|189943.1|190138.2|189943.1|190138.2|189943.1|1
1723590190000|2024-08-13 23:03:10|190121|189943.2|190121|189933.5|190121|189943.2|190121|189933.5|2
1723590200000|2024-08-13 23:03:20|190120.9|189933.6|190120.9|189933.6|190120.9|189933.6|190120.9|189933.6|1
1723590210000|2024-08-13 23:03:30|190129.4|189962.2|190150.9|189962.2|190150.9|189962.2|190129.4|189962.2|2
1723590220000|2024-08-13 23:03:40|190138.1|189945.7|190138.1|189945.7|190138.1|189945.7|190138.1|189945.7|1
1723590240000|2024-08-13 23:04:00|190138|189945.9|190135.3|189973.5|190138|189973.5|190135.3|189945.9|2
1723590250000|2024-08-13 23:04:10|190135.4|189972.9|190135.1|189973.1|190135.4|189973.1|190135.1|189972.9|2
1723590270000|2024-08-13 23:04:30|190135.7|189974.5|190135.7|189974.5|190135.7|189974.5|190135.7|189974.5|1
1723590280000|2024-08-13 23:04:40|190121.9|189940.6|190121.9|189940.6|190121.9|189940.6|190121.9|189940.6|1
1723590290000|2024-08-13 23:04:50|190121.8|189940.9|190122.2|189937.8|190122.2|189940.9|190121.8|189937.8|2
1723590300000|2024-08-13 23:05:00|190136.1|189973.9|190136.1|189973.9|190136.1|189973.9|190136.1|189973.9|1
1723590330000|2024-08-13 23:05:30|190136.8|189991.9|190124.1|189991.9|190136.8|189991.9|190124.1|189991.9|2
1723590340000|2024-08-13 23:05:40|190122.1|189941.4|190122.1|189941.4|190122.1|189941.4|190122.1|189941.4|1
1723590350000|2024-08-13 23:05:50||189941.5||189941.5||189941.5||189941.5|1
1723590360000|2024-08-13 23:06:00|190136.4|189975.4|190136.4|189975.4|190136.4|189975.4|190136.4|189975.4|1
1723590370000|2024-08-13 23:06:10|190136.5|189975.5|190136.5|189975.5|190136.5|189975.5|190136.5|189975.5|1
1723590390000|2024-08-13 23:06:30|190156.9|189936.6|190157.5|189935.3|190158.8|189936.6|190156.9|189932.1|5
1723590400000|2024-08-13 23:06:40|190157.2|189935.7|190157.2|189935.3|190157.2|189935.7|190157.2|189935.3|2
1723590410000|2024-08-13 23:06:50|190156.9|189936.7|190152.5|189959.7|190158.2|189960.5|190152.5|189936.7|5
1723590420000|2024-08-13 23:07:00|190152.1|189959.5|190137.8|189977.4|190152.1|189977.4|190137.8|189959.5|2
1723590440000|2024-08-13 23:07:20|190137.9|189974.8|190123.7|189932.8|190137.9|189995.8|190123.7|189932.8|3
1723590450000|2024-08-13 23:07:30|190115.9|189931.2|190133.8|189947.4|190136.4|189950|190115.9|189931.2|3
1723590460000|2024-08-13 23:07:40|190133.2|189947.5|190133|189947.5|190133.2|189947.5|190133|189947.5|2
1723590470000|2024-08-13 23:07:50|190133.4|189947.6|190132.4|189946.8|190133.4|189947.8|190132.4|189946.8|3
1723590480000|2024-08-13 23:08:00|190132.2|189946.9|190099.9|189927.1|190132.2|189946.9|190099.5|189927.1|5
1723590490000|2024-08-13 23:08:10|190096.5|189923.7|190105.4|189920.8|190106.8|189930.2|190096.5|189920.8|10
1723590500000|2024-08-13 23:08:20|190105.2|189920.6|190105.5|189920.6|190105.5|189921|190104.9|189920.6|7
1723590510000|2024-08-13 23:08:30|190105.3|189920.7|190105.4|189920.6|190105.5|189920.7|190105.3|189920.5|4
1723590520000|2024-08-13 23:08:40|190105.6|189913.1|190068.1|189913.4|190105.6|189913.4|190068.1|189913.1|3
1723590540000|2024-08-13 23:09:00|190083.7|189913.6|190083.7|189937.5|190083.7|189937.5|190083.7|189913.6|2
1723590550000|2024-08-13 23:09:10|190083.6|189937.6|190083.6|189937.7|190083.6|189937.7|190083.6|189937.6|2
1723590570000|2024-08-13 23:09:30|190092.4|189937.9|190117.7|189934.9|190117.9|189946.7|190092.4|189933.1|9
1723590580000|2024-08-13 23:09:40|190117.3|189935.1|190117.1|189935.5|190117.3|189935.5|190117.1|189935.1|3
1723590590000|2024-08-13 23:09:50|190117|189935.6|190116.6|189936.4|190117|189936.4|190116.6|189935.6|5
1723590600000|2024-08-13 23:10:00|190116.4|189936.5|190074.1|189925.6|190116.4|189936.5|190074.1|189925.6|3
1723590610000|2024-08-13 23:10:10||189925.8||189925.8||189925.8||189925.8|1
1723590620000|2024-08-13 23:10:20|190096.7|189954.4|190095.5|189955.4|190096.7|189955.4|190095.5|189954.4|2
1723590630000|2024-08-13 23:10:30||189955.6||189955.6||189955.6||189955.6|1
1723590640000|2024-08-13 23:10:40|190098|189965.9|190098|189965.9|190098|189965.9|190098|189965.9|1
1723590650000|2024-08-13 23:10:50|190097.9|189966|190119.3|189975.5|190119.3|189975.7|190085.3|189950.1|4
1723590660000|2024-08-13 23:11:00|190120.1|189975.3|190120.1|189975.3|190120.1|189975.3|190120.1|189975.3|1
1723590680000|2024-08-13 23:11:20|190118.4|189973.7|190106.9|189953.8|190119.9|189975.2|190106.9|189953.8|3
1723590690000|2024-08-13 23:11:30|190106.8|189951|190104.6|189951.5|190106.8|189951.5|190104.6|189951|2
1723590700000|2024-08-13 23:11:40|190106.9|189953.8|190106.9|189953.8|190106.9|189953.8|190106.9|189953.8|1
1723590710000|2024-08-13 23:11:50|190120.4|189975.7|190120.4|189975.7|190120.4|189975.7|190120.4|189975.7|1
1723590720000|2024-08-13 23:12:00|190123.9|189978.1|190120.3|189975.8|190123.9|189978.1|190120.3|189975.8|2
1723590750000|2024-08-13 23:12:30|190106.8|189954|190106.8|189954|190106.8|189954|190106.8|189954|1
1723590760000|2024-08-13 23:12:40|190120.6|189976.1|190120.6|189976.1|190120.6|189976.1|190120.6|189976.1|1
1723590790000|2024-08-13 23:13:10|190117.1|189977.1|190111.4|189971.3|190117.1|189977.1|190110.1|189969.9|3
1723590820000|2024-08-13 23:13:40|190100.2|189956.2|190100.2|189956.2|190100.2|189956.2|190100.2|189956.2|1
1723590840000|2024-08-13 23:14:00|190116.3|189976.3|190116.3|189976.3|190116.3|189976.3|190116.3|189976.3|1
1723590870000|2024-08-13 23:14:30|190100.2|189956.2|190100.2|189956.2|190100.2|189956.2|190100.2|189956.2|1
1723590880000|2024-08-13 23:14:40|190100.9|189956.3|190100.9|189956|190100.9|189956.3|190100.9|189956|2
1723590900000|2024-08-13 23:15:00|190095.8|189955.3|190114.1|189974.8|190114.3|189976|190095.8|189955.3|3
1723590910000|2024-08-13 23:15:10|190116.9|189985.1|190120|189987.1|190120|189987.1|190116.9|189985.1|3
1723590930000|2024-08-13 23:15:30|190107.2|189977.6|190107.5|189981.7|190107.5|189981.7|190107.2|189977.6|2
1723590950000|2024-08-13 23:15:50|190107.3|189981.8|190121.5|189989.1|190121.5|189990|190107.3|189981.8|3
1723590960000|2024-08-13 23:16:00|190120.3|189987.9|190119.8|189991.2|190121.5|189991.2|190119.4|189987.9|5
1723590970000|2024-08-13 23:16:10|190119.7|189991.3|190118.5|189986.3|190119.7|189991.3|190118.5|189986.3|2
1723590980000|2024-08-13 23:16:20|190102.3|189974.5|190102.3|189974.5|190102.3|189974.5|190102.3|189974.5|1
1723590990000|2024-08-13 23:16:30|190099.7|189974.6|190099.7|189964.7|190099.7|189974.6|190099.7|189964.7|2
1723591000000|2024-08-13 23:16:40|190099.2|189962.5|190099.2|189962.5|190099.2|189962.5|190099.2|189962.5|1
1723591010000|2024-08-13 23:16:50|190116.3|189979.9|190116.3|189979.9|190116.3|189979.9|190116.3|189979.9|1
1723591020000|2024-08-13 23:17:00||189980||189980||189980||189980|1
1723591030000|2024-08-13 23:17:10||189980.1||189980.1||189980.1||189980.1|1
1723591040000|2024-08-13 23:17:20|190099.1|189962.8|190099.1|189962.9|190099.1|189962.9|190099.1|189962.8|2
1723591050000|2024-08-13 23:17:30|190099|189963|190099|189963|190099|189963|190099|189963|1
1723591060000|2024-08-13 23:17:40|190116.2|189980.1|190121.7|189978.4|190121.7|189980.1|190116.2|189978.4|2
1723591080000|2024-08-13 23:18:00|190116.6|189981.6|190118.1|189981.9|190118.1|189981.9|190116.6|189981.6|2
1723591090000|2024-08-13 23:18:10|190099.1|189982|190099.1|189966|190099.1|189982|190099.1|189966|2
1723591110000|2024-08-13 23:18:30|190099|189966.2|190099|189966.2|190099|189966.2|190099|189966.2|1
1723591120000|2024-08-13 23:18:40|190098.9|189966.3|190116.7|189982.2|190116.7|189982.2|190098.9|189966.3|2
1723591130000|2024-08-13 23:18:50|190103|189978|190135|189967.9|190135|189982.4|190103|189967.5|6
1723591140000|2024-08-13 23:19:00|190139|189966.9|190131.1|189965.2|190139|189966.9|190112|189941.5|8
1723591150000|2024-08-13 23:19:10||189965.3||189965.3||189965.3||189965.3|1
1723591160000|2024-08-13 23:19:20|190130.8|189966.6|190130.8|189965.8|190130.8|189966.6|190130.8|189965.8|2
1723591170000|2024-08-13 23:19:30|190097.1|189962.4|190097.1|189962.4|190097.1|189962.4|190097.1|189962.4|1
1723591190000|2024-08-13 23:19:50|190097|189962.5|190115.3|189979.9|190115.3|189979.9|190097|189962.5|2
1723591200000|2024-08-13 23:20:00||189980||189980||189980||189980|1
1723591220000|2024-08-13 23:20:20|190115.2|189978.7|190118|189978.7|190118|189978.7|190115.2|189978.7|2
1723591230000|2024-08-13 23:20:30|190102.4|189960|190102.4|189960|190102.4|189960|190102.4|189960|1
1723591240000|2024-08-13 23:20:40||189960.1||189960.1||189960.1||189960.1|1
1723591250000|2024-08-13 23:20:50|190110.5|189985.5|190119.3|189994.3|190119.3|189994.3|190110.5|189985.5|2
1723591270000|2024-08-13 23:21:10|190119.2|189994.2|190119.2|189994.2|190119.2|189994.2|190119.2|189994.2|1
1723591280000|2024-08-13 23:21:20|190110.7|189985.7|190110.7|189985.7|190110.7|189985.7|190110.7|189985.7|1
1723591300000|2024-08-13 23:21:40|190119.2|189994.2|190119.2|189994.2|190119.2|189994.2|190119.2|189994.2|1
1723591310000|2024-08-13 23:21:50|190117.1|189990|190117.1|189990|190117.1|189990|190117.1|189990|1
1723591320000|2024-08-13 23:22:00|190121|189988.6|190118.2|189988.7|190121|189988.7|190118.2|189988.6|2
1723591340000|2024-08-13 23:22:20|190104.2|189979.2|190132.4|189958|190133.4|189979.2|190104.2|189957.2|7
1723591360000|2024-08-13 23:22:40|190132.3|189958.1|190133.2|189974.2|190133.2|189974.2|190132.3|189958.1|2
1723591370000|2024-08-13 23:22:50|190117.5|189985.3|190117.6|189985.5|190117.6|189985.5|190117.5|189985.3|2
1723591380000|2024-08-13 23:23:00|190123.6|189984.7|190120.7|189952.6|190123.9|189984.7|190119.1|189951|7
1723591390000|2024-08-13 23:23:10|190120.5|189952.8|190120.2|189955.4|190120.7|189955.4|190120.2|189952.8|3
1723591400000|2024-08-13 23:23:20|190120|189955.2|190119.7|189955|190120|189955.2|190119.7|189955|3
1723591410000|2024-08-13 23:23:30|190119.9|189955.2|190095.6|189960.4|190119.9|189960.4|190095.6|189955.2|2
1723591420000|2024-08-13 23:23:40||189960.5||189960.5||189960.5||189960.5|1
1723591430000|2024-08-13 23:23:50|190094.3|189968.4|190110.7|189981|190110.7|189981|190094.3|189968.4|2
1723591440000|2024-08-13 23:24:00|190112.3|189981.4|190112.3|189981.4|190112.3|189981.4|190112.3|189981.4|1
1723591460000|2024-08-13 23:24:20|190112.2|189981.5|190099|189973.5|190112.2|189981.5|190099|189973.5|2
1723591480000|2024-08-13 23:24:40||189973.6||189973.6||189973.6||189973.6|1
1723591490000|2024-08-13 23:24:50|190115.9|189985.1|190115.9|189985.1|190115.9|189985.1|190115.9|189985.1|1
1723591500000|2024-08-13 23:25:00|190115.8|189981.3|190117|189978.6|190117|189981.3|190114.9|189978.6|3
1723591510000|2024-08-13 23:25:10|190117.3|189984.4|190117.3|189984.4|190117.3|189984.4|190117.3|189984.4|1
1723591520000|2024-08-13 23:25:20|190101.8|189972.3|190101.8|189972.3|190101.8|189972.3|190101.8|189972.3|1
1723591540000|2024-08-13 23:25:40|190117.1|189972.4|190117.1|189984.4|190117.1|189984.4|190117.1|189972.4|2
1723591550000|2024-08-13 23:25:50|190120.1|189984.3|190116.8|189984.6|190120.1|189984.6|190116.8|189984.3|2
1723591560000|2024-08-13 23:26:00|190116.7|189984.3|190115.5|189984.3|190116.7|189984.3|190115.5|189984.3|2
1723591570000|2024-08-13 23:26:10|190115.4|189984.4|190099.9|189973|190116.2|189984.6|190099.9|189973|3
1723591580000|2024-08-13 23:26:20|190099.8|189973.1|190099.8|189973.1|190099.8|189973.1|190099.8|189973.1|1
1723591600000|2024-08-13 23:26:40|190117.6|189986.1|190117.6|189986.2|190117.6|189986.2|190117.6|189986.1|2
1723591610000|2024-08-13 23:26:50|190117.5|189969.1|190134.8|189968.6|190134.8|189969.1|190117.5|189968.6|4
1723591620000|2024-08-13 23:27:00|190135.4|189969.2|190135.2|189969.2|190135.6|189969.4|190135.2|189969.2|3
1723591630000|2024-08-13 23:27:10|190135.1|189949.3|190135.1|189949.7|190135.8|189950|190134.8|189949|4
1723591640000|2024-08-13 23:27:20|190134.8|189949|190102.2|189973|190134.8|189973|190102.2|189949|2
1723591650000|2024-08-13 23:27:30|190118.2|189985.5|190118.2|189985.5|190118.2|189985.5|190118.2|189985.5|1
1723591670000|2024-08-13 23:27:50|190118.1|189983.5|190119.2|189983.8|190121.5|189983.8|190118.1|189983.5|3
1723591680000|2024-08-13 23:28:00|190116.8|189985.6|190099.5|189973.2|190116.8|189985.6|190099.5|189973.2|2
1723591700000|2024-08-13 23:28:20|190099.4|189973.3|190099.4|189973.3|190099.4|189973.3|190099.4|189973.3|1
1723591710000|2024-08-13 23:28:30|190116.2|189985.1|190116.1|189985.1|190116.2|189985.1|190116.1|189985.1|2
1723591740000|2024-08-13 23:29:00|190099.2|189973.4|190098.4|189973.4|190099.9|189973.6|190098.4|189973.4|4
1723591760000|2024-08-13 23:29:20|190115.4|189984.9|190115.4|189984.9|190115.4|189984.9|190115.4|189984.9|1
1723591780000|2024-08-13 23:29:40|190116.3||190116.3||190116.3||190116.3||1
1723591790000|2024-08-13 23:29:50|190100.1|189973.6|190100.1|189973.6|190100.1|189973.6|190100.1|189973.6|1
1723591800000|2024-08-13 23:30:00|190100||190100||190100||190100||1
1723591810000|2024-08-13 23:30:10|190099.7||190099.7||190099.7||190099.7||1
1723591820000|2024-08-13 23:30:20|190117.1|189986|190117.1|189986|190117.1|189986|190117.1|189986|1
1723591850000|2024-08-13 23:30:50|190099.7|189973.6|190103|189974|190103|189974.3|190099.7|189973.6|3
1723591870000|2024-08-13 23:31:10|190102.9|189987.1|190119.5|189987.1|190119.5|189987.1|190102.9|189987.1|2
1723591890000|2024-08-13 23:31:30|190122.9|189991.1|190134.6|189972.2|190137|189991.1|190122.9|189971.4|4
1723591930000|2024-08-13 23:32:10|190101.2|189974|190100.9|189975.9|190101.2|189975.9|190100.9|189974|2
1723591940000|2024-08-13 23:32:20|190098.9|189969.8|190112.1|189980.7|190112.1|189980.7|190098.6|189967.5|3
1723591970000|2024-08-13 23:32:50|190098.6|189967.5|190098.6|189967.5|190098.6|189967.5|190098.6|189967.5|1
1723591980000|2024-08-13 23:33:00|190095.9|189957.4|190095.9|189957.4|190095.9|189957.4|190095.9|189957.4|1
1723592000000|2024-08-13 23:33:20|190109.6|189974.5|190108.7|189976.2|190109.8|189976.2|190108.7|189974.5|3
1723592040000|2024-08-13 23:34:00|190094.2|189960.9|190094.2|189961|190094.2|189961|190094.2|189960.9|2
1723592050000|2024-08-13 23:34:10|190091.5|189962.1|190106.4|189975.9|190106.4|189975.9|190091.5|189962.1|2
1723592060000|2024-08-13 23:34:20|190106.2|189974.6|190106.2|189974.6|190106.2|189974.6|190106.2|189974.6|1
1723592070000|2024-08-13 23:34:30||189974.7||189974.7||189974.7||189974.7|1
1723592080000|2024-08-13 23:34:40|190091.1|189959.7|190091.1|189959.7|190091.1|189959.7|190091.1|189959.7|1
1723592100000|2024-08-13 23:35:00||189959.8||189959.8||189959.8||189959.8|1
1723592110000|2024-08-13 23:35:10|190105.1|189973.6|190105.1|189973.6|190105.1|189973.6|190105.1|189973.6|1
1723592130000|2024-08-13 23:35:30|190105.4|189973.7|190105.4|189973.7|190105.4|189973.7|190105.4|189973.7|1
1723592150000|2024-08-13 23:35:50|190091.7|189959.9|190091.7|189959.9|190091.7|189959.9|190091.7|189959.9|1
1723592160000|2024-08-13 23:36:00|190099.8|189951.7|190091.3|189960.2|190099.8|189960.2|190091.3|189951.7|2
1723592170000|2024-08-13 23:36:10|190104.8|189973.5|190104.8|189973.5|190104.8|189973.5|190104.8|189973.5|1
1723592190000|2024-08-13 23:36:30|190104.7||190104.7||190104.7||190104.7||1
1723592200000|2024-08-13 23:36:40|190091|189960.5|190089.9|189963.5|190091.3|189963.5|190089.9|189960.4|4
1723592210000|2024-08-13 23:36:50|190101.3|189976.3|190101.3|189976.3|190101.3|189976.3|190101.3|189976.3|1
1723592220000|2024-08-13 23:37:00|190108.6|189983.6|190108.5|189983.5|190108.6|189983.6|190108.5|189983.5|2
1723592230000|2024-08-13 23:37:10|190108.6|189983.6|190109.6|189984.6|190109.6|189984.6|190107.8|189982.8|3
1723592240000|2024-08-13 23:37:20|190109.1|189984.1|190109.1|189984.1|190109.1|189984.1|190109.1|189984.1|1
1723592250000|2024-08-13 23:37:30|190102.3|189977.3|190102.3|189977.3|190102.3|189977.3|190102.3|189977.3|1
1723592280000|2024-08-13 23:38:00|190108.9|189983.9|190108.9|189983.9|190108.9|189983.9|190107.4|189979.1|3
1723592290000|2024-08-13 23:38:10|190107.4|189979.1|190108.6|189983.6|190108.9|189983.9|190107.4|189979.1|3
1723592310000|2024-08-13 23:38:30|190095.5|189970.5|190102.7|189977.7|190102.7|189977.7|190095.5|189970.5|3
1723592320000|2024-08-13 23:38:40|190103.5|189978.5|190103.5|189978.5|190103.5|189978.5|190103.5|189978.5|1
1723592330000|2024-08-13 23:38:50|190097.4|189972.4|190108|189981.2|190108|189981.2|190097.4|189972.4|2
1723592350000|2024-08-13 23:39:10||189981.3||189981.3||189981.3||189981.3|1
1723592360000|2024-08-13 23:39:20|190101|189976|190100.5|189975.5|190101|189976|190100.5|189975.5|2
1723592370000|2024-08-13 23:39:30|190097|189972|190097|189972|190097|189972|190097|189972|1
1723592390000|2024-08-13 23:39:50|190107.1|189980.9|190107.1|189980.9|190107.1|189980.9|190107.1|189980.9|1
1723592430000|2024-08-13 23:40:30|190098.9|189973.9|190096.2|189971.2|190098.9|189973.9|190096.2|189971.2|3
1723592440000|2024-08-13 23:40:40|190106|189981|190125.1|189963.6|190125.1|189981|190106|189963.4|4
1723592450000|2024-08-13 23:40:50|190125.5|189964|190119.9|189953.3|190127.4|189964|190119.9|189953.3|8
1723592460000|2024-08-13 23:41:00|190120.5|189953.7|190119.9|189953.3|190120.5|189953.7|190119.9|189953.3|4
1723592470000|2024-08-13 23:41:10|190119.7|189952.7|190118.2|189948.4|190119.7|189952.7|190118.2|189948.4|6
1723592480000|2024-08-13 23:41:20|190119.4|189948.5|190089.6|189932.2|190119.6|189948.5|190089.6|189932.2|4
1723592510000|2024-08-13 23:41:50|190100.8|189956.2|190100.8|189956.2|190100.8|189956.2|190100.8|189956.2|1
1723592530000|2024-08-13 23:42:10|190101|189956|190101|189956|190101|189956|190101|189956|1
1723592540000|2024-08-13 23:42:20|190090.2|189931.7|190095.7|189923.7|190095.7|189931.7|190090.2|189923.7|2
1723592550000|2024-08-13 23:42:30|190092.9|189944.5|190087.9|189945.1|190092.9|189949.4|190087.9|189944.5|3
1723592560000|2024-08-13 23:42:40|190088|189949.5|190100.3|189965.2|190100.3|189965.2|190088|189949.5|2
1723592570000|2024-08-13 23:42:50|190101|189966.5|190101|189966.5|190101|189966.5|190101|189966.5|1
1723592590000|2024-08-13 23:43:10|190089.4|189966.6|190087.9|189948.7|190089.4|189966.6|190087.9|189948.7|3
1723592600000|2024-08-13 23:43:20|190089.3|189952.3|190089.3|189952.3|190089.3|189952.3|190089.3|189952.3|1
1723592610000|2024-08-13 23:43:30|190089.2|189952.4|190089.2|189952.4|190089.2|189952.4|190089.2|189952.4|1
1723592620000|2024-08-13 23:43:40|190101.4|189967.2|190101.4|189967.2|190101.4|189967.2|190101.4|189967.2|1
1723592630000|2024-08-13 23:43:50|190101.3||190101.3||190101.3||190101.3||1
1723592640000|2024-08-13 23:44:00|190120.1|189951|190120.2|189951.5|190120.8|189952.1|190120.1|189949.2|7
1723592650000|2024-08-13 23:44:10|190119.7|189950.4|190123.7|189929.1|190124.9|189951.3|190119.7|189929.1|7
1723592660000|2024-08-13 23:44:20|190124.3|189929.5|190125|189930.2|190125|189930.2|190124.3|189929.5|4
1723592670000|2024-08-13 23:44:30|190124.7|189929.9|190099.7|189965.4|190124.7|189965.4|190087.4|189929.9|4
1723592680000|2024-08-13 23:44:40|190100.5|189966.8|190100.5|189966.8|190100.5|189966.8|190100.5|189966.8|1
1723592690000|2024-08-13 23:44:50|190099.7|189965.3|190099.7|189965.3|190099.7|189965.3|190099.7|189965.3|1
1723592700000|2024-08-13 23:45:00|190087.3|189950.2|190087.3|189950.2|190087.3|189950.2|190087.3|189950.2|1
1723592710000|2024-08-13 23:45:10|190087.1|189953.2|190087.1|189953.2|190087.1|189953.2|190087.1|189953.2|1
1723592720000|2024-08-13 23:45:20|190087|189953.3|190087|189953.3|190087|189953.3|190087|189953.3|1
1723592730000|2024-08-13 23:45:30|190099.9|189953.4|190099.9|189967.2|190099.9|189967.2|190099.9|189953.4|2
1723592750000|2024-08-13 23:45:50|190100|189967.3|190100|189967.2|190100|189967.3|190100|189967.2|2
1723592760000|2024-08-13 23:46:00|190099.4|189965.6|190085.4|189945|190099.4|189965.6|190085.4|189945|3
1723592770000|2024-08-13 23:46:10|190085.6|189951.9|190085.6|189951.9|190085.6|189951.9|190085.6|189951.9|1
1723592780000|2024-08-13 23:46:20|190098.6|189965.8|190098.6|189965.8|190098.6|189965.8|190098.6|189965.8|1
1723592790000|2024-08-13 23:46:30|190098.9|189964.1|190098.9|189964.1|190098.9|189964.1|190098.9|189964.1|1
1723592800000|2024-08-13 23:46:40|190101.3|189964.5|190099.4|189965|190101.3|189965|190099.4|189964.5|2
1723592810000|2024-08-13 23:46:50|190098.4|189963.7|190098.4|189963.7|190098.4|189963.7|190098.4|189963.7|1
1723592820000|2024-08-13 23:47:00|190085.2|189947.6|190085.2|189947.6|190085.2|189947.6|190085.2|189947.6|1
1723592840000|2024-08-13 23:47:20|190085.6|189951.7|190035.8|189870.9|190085.6|189951.7|190024.3|189860.2|9
1723592850000|2024-08-13 23:47:30|190035|189870.5|190034.6|189870.2|190035.4|189870.8|190034.6|189870.2|5
1723592860000|2024-08-13 23:47:40|190035.2|189870.6|190034.8|189870.4|190035.2|189870.6|190034.8|189870.4|3
1723592870000|2024-08-13 23:47:50|190034.2|189870|189995.5|189870.5|190034.2|189870.5|189995.5|189870|3
1723592880000|2024-08-13 23:48:00|189995.6|189870.6|189995.6|189870.6|189995.6|189870.6|189995.6|189870.6|1
1723592890000|2024-08-13 23:48:10|189996.3|189871.3|190017.2|189892.2|190017.2|189892.2|189996.3|189871.3|3
1723592900000|2024-08-13 23:48:20|190017.3|189892.3|190055.3|189887.5|190055.3|189896.1|190017.3|189885.7|4
1723592910000|2024-08-13 23:48:30|190055.7|189887.7|190055.7|189887.7|190055.7|189887.7|190055.7|189887.7|1
1723592920000|2024-08-13 23:48:40|190055.5|189887.5|190055.1|189887.3|190055.5|189887.5|190054.9|189887.3|5
1723592930000|2024-08-13 23:48:50|190054.9|189887.5|190019.1|189883.6|190054.9|189887.5|190019.1|189883.6|4
1723592940000|2024-08-13 23:49:00|190021.5|189895.5|190116.1|189958.9|190116.9|189959.7|190021.5|189895.5|3
1723592950000|2024-08-13 23:49:10|190116.3|189958.5|190116.3|189958.5|190116.5|189958.7|190115.9|189958.5|5
1723592960000|2024-08-13 23:49:20|190116.7|189958.7|190116.5|189958.1|190116.7|189958.7|190116.1|189958.1|6
1723592970000|2024-08-13 23:49:30|190117.1|189958.3|190088.3|189951.5|190117.1|189958.3|190088.3|189951.5|7
1723593000000|2024-08-13 23:50:00|190102.5|189972.5|190102.5|189972.5|190102.5|189972.5|190102.5|189972.5|1
1723593020000|2024-08-13 23:50:20|190103.7|189973.5|190103.7|189973.5|190103.7|189973.5|190103.7|189973.5|1
1723593030000|2024-08-13 23:50:30|190090.7|189953.4|190090.7|189953.4|190090.7|189953.4|190090.7|189953.4|1
1723593050000|2024-08-13 23:50:50|190105.6|189975.3|190105.9|189976|190105.9|189976|190105.6|189975.3|2
1723593060000|2024-08-13 23:51:00|190104.1|189974.6|190100.6|189970.5|190105.5|189974.6|190100.6|189970.5|3
1723593080000|2024-08-13 23:51:20|190101.9|189975.4|190101.9|189975.4|190101.9|189975.4|190101.9|189975.4|1
1723593090000|2024-08-13 23:51:30|190101.7|189974.4|190111.4|189951.4|190113|189974.4|190101.7|189950.5|5
1723593100000|2024-08-13 23:51:40|190111.8|189951.6|190117.3|189955.8|190118.1|189956.4|190111.2|189951.2|6
1723593110000|2024-08-13 23:51:50|190117.5|189956|190116.9|189956.2|190117.5|189956.2|190116.9|189956|2
1723593120000|2024-08-13 23:52:00|190116.7|189955.8|190097.1|189968.5|190116.7|189968.5|190097.1|189952|3
1723593130000|2024-08-13 23:52:10|190092.3|189963.8|190090.5|189962.8|190092.3|189963.8|190090.2|189961.6|3
1723593150000|2024-08-13 23:52:30|190092.4|189964.5|190097|189969|190097|189969|190092.4|189964.5|2
1723593160000|2024-08-13 23:52:40|190092.3|189969.1|190092.5|189962.9|190092.5|189969.1|190092.3|189961.3|4
1723593170000|2024-08-13 23:52:50|190102.4|189972.9|190108|189979.8|190108|189979.8|190102.4|189972.9|2
1723593180000|2024-08-13 23:53:00|190109|189978.7|190135.4|189971.1|190135.4|189978.7|190109|189963.4|4
1723593190000|2024-08-13 23:53:10|190135.8|189971.3|190125.6|189962.1|190135.8|189971.5|190125.6|189962.1|8
1723593200000|2024-08-13 23:53:20|190126|189962.7|190131.2|189982.8|190131.4|189982.8|190126|189962.7|6
1723593210000|2024-08-13 23:53:30|190122.7|189997.7|190122.7|189997.7|190122.7|189997.7|190122.7|189997.7|1
1723593220000|2024-08-13 23:53:40|190117.8|189992.8|190117.8|189992.8|190117.8|189992.8|190117.8|189992.8|1
1723593240000|2024-08-13 23:54:00|190115.8|189990.8|190134.1|189971.1|190138|189990.8|190115.8|189963.7|12
1723593250000|2024-08-13 23:54:10|190133.7|189970.8|190130.8|189985.6|190133.7|189985.8|190130.8|189970.8|6
1723593260000|2024-08-13 23:54:20|190130.6|189985.4|190130.6|189985.4|190130.6|189985.4|190130.6|189985.4|1
1723593270000|2024-08-13 23:54:30|190131.2|189986|190123.3|189998.3|190131.2|189998.3|190123.3|189985.6|3
1723593280000|2024-08-13 23:54:40|190116.9|189991.9|190117.9|189992.9|190117.9|189992.9|190116.9|189991.9|2
1723593300000|2024-08-13 23:55:00|190120.3|189995.3|190134.5|189992.2|190136.8|189995.3|190120.3|189976.6|9
1723593310000|2024-08-13 23:55:10|190134.3|189992|190133.7|189991.6|190134.3|189992|190133.7|189991.6|3
1723593320000|2024-08-13 23:55:20|190133.9|189991.8|190110.6|189964.1|190136.1|189992.6|190094.4|189957.8|9
1723593330000|2024-08-13 23:55:30|190110.8|189964.3|190111|189963.9|190111.2|189964.3|190110.8|189963.9|6
1723593340000|2024-08-13 23:55:40|190110.8|189963.7|190111.2|189963.7|190111.2|189963.7|190110.8|189963.7|2
1723593350000|2024-08-13 23:55:50|190105.4|189963.5|190094.3|189969.3|190105.4|189980.4|190093.9|189963.5|6
1723593380000|2024-08-13 23:56:20|190100.6|189975.6|190100.6|189975.6|190100.6|189975.6|190100.6|189975.6|1
1723593390000|2024-08-13 23:56:30|190101.8|189976.8|190101.8|189976.8|190101.8|189976.8|190101.8|189976.8|1
1723593410000|2024-08-13 23:56:50|190100.5|189975.5|190102.2|189955.8|190102.2|189975.5|190100.5|189955.8|6
1723593420000|2024-08-13 23:57:00|190101.8|189956|190102.2|189956.2|190102.2|189956.2|190101.8|189955.8|4
1723593430000|2024-08-13 23:57:10|190102.4|189956.4|190099.5|189958.5|190103.6|189960.8|190099.5|189956.4|8
1723593440000|2024-08-13 23:57:20|190106.1|189946.9|190106.4|189946.9|190106.7|189947.2|190106.1|189946.9|5
1723593450000|2024-08-13 23:57:30|190107.1|189947.2|190084.1|189949.3|190107.1|189949.3|190082.8|189947.2|6
1723593460000|2024-08-13 23:57:40|190083.9|189949.1|190084.8|189949.8|190084.8|189949.8|190083.8|189948.9|5
1723593470000|2024-08-13 23:57:50|190088.1|189953.1|190088|189953.4|190088.2|189953.4|190087.8|189953.1|5
1723593480000|2024-08-13 23:58:00|190088.4|189953.6|190097.6|189957.9|190109.9|189970.6|190088.4|189953.6|14
1723593490000|2024-08-13 23:58:10|190097.4|189957.7|190114.2|189974|190114.2|189974|190097.4|189957.7|9
1723593500000|2024-08-13 23:58:20|190114.4|189974.2|190114.6|189974.2|190114.8|189974.2|190114.2|189974|6
1723593510000|2024-08-13 23:58:30|190115|189974.4|190115.2|189974|190115.2|189974.4|190114.6|189973.8|5
1723593520000|2024-08-13 23:58:40|190117|189971.8|190117.4|189971.8|190117.4|189972|190116.8|189971.6|6
1723593530000|2024-08-13 23:58:50|190097.3|189972.3|190097.3|189972.3|190097.3|189972.3|190097.3|189972.3|1
1723593550000|2024-08-13 23:59:10|190107.5|189982.5|190107.5|189982.5|190107.5|189982.5|190107.5|189982.5|1
1723593580000|2024-08-13 23:59:40|190108.5|189983.5|190099.4|189974.4|190108.5|189983.5|190099.4|189974.4|2
1723593600000|2024-08-14 00:00:00|190108.1|189983.1|190106.2|189981.2|190108.1|189983.1|190102.2|189975.3|7
1723593610000|2024-08-14 00:00:10|190103.6|189978.6|190103.6|189978.6|190103.6|189978.6|190103.6|189978.6|1
1723593620000|2024-08-14 00:00:20|190103.4|189978.4|190103.4|189978.4|190103.4|189978.4|190103.4|189978.4|1
1723593630000|2024-08-14 00:00:30|190102.8|189977.8|190102.8|189977.8|190102.8|189977.8|190102.8|189977.8|1
1723593640000|2024-08-14 00:00:40|190095|189970|190094|189969|190095|189970|190094|189969|2
1723593650000|2024-08-14 00:00:50|190097.9|189972.9|190066.5|189941.5|190097.9|189972.9|190066.5|189941.5|4
1723593660000|2024-08-14 00:01:00|190066.2|189941.2|190065.9|189940.3|190066.2|189941.2|190065.9|189940.3|2
1723593680000|2024-08-14 00:01:20|190071.1|189919.3|190053.3|189928.3|190071.1|189928.3|190053.3|189919.3|2
1723593700000|2024-08-14 00:01:40|190048.3|189922|190039.8|189914.8|190048.3|189922|190039.8|189914.8|4
1723593730000|2024-08-14 00:02:10|190039.9|189914.9|190035.3|189910.3|190040.1|189914.9|190033.2|189894.8|5
1723593740000|2024-08-14 00:02:20|190035.1|189910.1|190036.1|189911.1|190037.5|189912.5|190035.1|189910.1|3
1723593750000|2024-08-14 00:02:30|190037|189912|189982.2|189857.2|190038|189913|189979.1|189854.1|16
1723593760000|2024-08-14 00:02:40|189982.8|189857.8|189980|189855|189982.8|189857.8|189980|189855|2
1723593770000|2024-08-14 00:02:50|189979.8|189854.8|189974.9|189849.9|189979.8|189854.8|189974.9|189849.9|2
1723593780000|2024-08-14 00:03:00|189975.5|189850.5|189985.5|189860.5|189985.5|189860.5|189975.5|189850.5|3
1723593790000|2024-08-14 00:03:10|189984.7|189859.7|189984.7|189859.7|189984.7|189859.7|189984.7|189859.7|1
1723593800000|2024-08-14 00:03:20|189978|189853|189977.2|189852.2|189978|189853|189970.1|189845.1|11
1723593810000|2024-08-14 00:03:30|189977|189852|189978.2|189853.2|189978.2|189853.2|189971.7|189846.7|7
1723593820000|2024-08-14 00:03:40|189977.9|189852.9|189978.4|189853.4|189978.6|189853.6|189973.1|189848.1|11
1723593830000|2024-08-14 00:03:50|189978.1|189853.1|189972|189847|189979|189854|189972|189847|13
1723593840000|2024-08-14 00:04:00|189977|189852|189972.7|189847.7|189977.4|189852.4|189972.7|189847.7|5
1723593850000|2024-08-14 00:04:10|189977.5|189852.5|189972.9|189847.9|189977.5|189852.5|189972.9|189847.9|3
1723593860000|2024-08-14 00:04:20|189976.1|189851.1|189972.2|189847.2|189976.4|189851.4|189972.2|189847.2|3
1723593870000|2024-08-14 00:04:30|189972.7|189847.7|189988.1|189863.1|189988.1|189863.1|189972.7|189847.7|4
1723593880000|2024-08-14 00:04:40|189985.3|189860.3|189985.3|189860.3|189985.3|189860.3|189985.3|189860.3|1
1723593890000|2024-08-14 00:04:50|189983.6|189858.6|189983.6|189858.6|189983.6|189858.6|189978.2|189853.2|7
1723593900000|2024-08-14 00:05:00|189983.8|189858.8|189986.7|189861.7|189986.7|189861.7|189978.6|189853.6|12
1723593910000|2024-08-14 00:05:10|189985.3|189860.3|189987|189862|189987|189862|189985.3|189860.3|4
1723593920000|2024-08-14 00:05:20|189987.6|189862.6|189989.2|189864.2|189989.2|189864.2|189987.6|189862.6|3
1723593930000|2024-08-14 00:05:30|189987.9|189862.9|189969.5|189844.5|189987.9|189862.9|189968.3|189843.3|9
1723593940000|2024-08-14 00:05:40|189972.4|189847.4|189969.9|189844.9|189972.4|189847.4|189969.9|189844.9|3
1723593950000|2024-08-14 00:05:50|189966.1|189841.1|189946.2|189821.2|189970.1|189845.1|189936|189811|9
1723593960000|2024-08-14 00:06:00|189942|189817|189940.8|189815.8|189944.8|189819.8|189940.8|189815.8|4
1723593990000|2024-08-14 00:06:30|189942.1|189817.1|189931|189806|189942.1|189817.1|189931|189806|2
1723594000000|2024-08-14 00:06:40|189934.1|189809.1|189956.6|189831.6|189963.1|189838.1|189934.1|189809.1|16
1723594010000|2024-08-14 00:06:50|189957.4|189832.4|189960.6|189835.6|189960.6|189835.6|189956.5|189831.5|7
1723594020000|2024-08-14 00:07:00|189957.8|189832.8|189960.6|189835.6|189960.7|189835.7|189956.3|189831.3|10
1723594030000|2024-08-14 00:07:10|189961.9|189836.9|189946.7|189821.7|189962.3|189837.3|189941.5|189816.5|10
1723594040000|2024-08-14 00:07:20|189946.8|189821.8|189946.8|189821.8|189946.8|189821.8|189946.2|189821.2|3
1723594050000|2024-08-14 00:07:30|189949|189824|189958|189833|189961.2|189836.2|189949|189824|15
1723594060000|2024-08-14 00:07:40|189958.4|189833.4|189964.9|189839.9|189966.7|189841.7|189958.4|189833.4|11
1723594070000|2024-08-14 00:07:50|189961.2|189836.2|189962.7|189837.7|189965|189840|189961.2|189836.2|5
1723594080000|2024-08-14 00:08:00|189960|189835|189963|189838|189963.4|189838.4|189960|189835|4
1723594090000|2024-08-14 00:08:10|189962.2|189837.2|189958.7|189833.7|189962.2|189837.2|189954|189829|5
1723594100000|2024-08-14 00:08:20|189959|189834|189962|189837|189965.4|189840.4|189959|189834|5
1723594110000|2024-08-14 00:08:30|189961.2|189836.2|189995.7|189870.7|189995.7|189870.7|189961.2|189836.2|7
1723594120000|2024-08-14 00:08:40|189995.8|189870.8|189994.7|189869.7|190000|189875|189993.6|189868.6|9
1723594130000|2024-08-14 00:08:50|189995.3|189870.3|189994.2|189869.2|189995.3|189870.3|189994.2|189869.2|2
1723594140000|2024-08-14 00:09:00|189994.1|189869.1|189992.6|189867.6|189994.1|189869.1|189992|189867|3
1723594150000|2024-08-14 00:09:10|189994.2|189869.2|189994.2|189869.2|189994.2|189869.2|189994.2|189869.2|1
1723594160000|2024-08-14 00:09:20|189993.2|189868.2|189993.4|189868.4|189993.4|189868.4|189993.2|189868.2|2
1723594170000|2024-08-14 00:09:30|189992.4|189867.4|189988.9|189863.9|189992.4|189867.4|189988.9|189863.9|2
1723594180000|2024-08-14 00:09:40|189988.4|189863.4|189988.5|189863.5|189991.3|189866.3|189988.4|189863.4|3
1723594200000|2024-08-14 00:10:00|189984.5|189859.5|189984.5|189859.5|189984.5|189859.5|189984.5|189859.5|1
1723594210000|2024-08-14 00:10:10|189981.1|189856.1|189981.1|189856.1|189981.1|189856.1|189981.1|189856.1|1
1723594220000|2024-08-14 00:10:20|189980|189855|189980|189855|189980|189855|189980|189855|1
1723594230000|2024-08-14 00:10:30|189983.6|189858.6|189983.6|189858.6|189983.6|189858.6|189983.6|189858.6|1
1723594240000|2024-08-14 00:10:40|189982|189857|189982|189857|189982|189857|189982|189857|1
1723594260000|2024-08-14 00:11:00|189984.1|189859.1|189984.1|189859.1|189987.9|189862.9|189984.1|189859.1|3
1723594270000|2024-08-14 00:11:10|189989.8|189864.8|190004.3|189879.3|190026.2|189901.2|189989.8|189864.8|13
1723594280000|2024-08-14 00:11:20|190005.1|189880.1|190005.7|189880.7|190006.4|189881.4|190000.3|189875.3|16
1723594290000|2024-08-14 00:11:30|190006.4|189881.4|190005.7|189880.7|190006.4|189881.4|190002.7|189877.7|19
1723594300000|2024-08-14 00:11:40|190005.3|189880.3|190003.1|189878.1|190005.7|189880.7|190001.6|189876.6|16
1723594310000|2024-08-14 00:11:50|190002.4|189877.4|190002.4|189877.4|190002.4|189877.4|190002.3|189877.3|3
1723594340000|2024-08-14 00:12:20|189991.8|189866.8|189991.8|189866.8|189991.8|189866.8|189991.8|189866.8|1
1723594360000|2024-08-14 00:12:40|189998.4|189873.4|189998.4|189873.4|189998.4|189873.4|189998.4|189873.4|1
1723594390000|2024-08-14 00:13:10|189991.8|189866.8|189997.8|189872.8|189997.8|189872.8|189991.8|189866.8|3
1723594400000|2024-08-14 00:13:20|190004|189879|190027.7|189902.7|190028.1|189903.1|190004|189879|13
1723594410000|2024-08-14 00:13:30|190026.9|189901.9|190021.3|189896.3|190027.7|189902.7|190021.3|189896.3|5
1723594420000|2024-08-14 00:13:40|190024.3|189899.3|190022.1|189897.1|190024.9|189899.9|190021.2|189896.2|7
1723594430000|2024-08-14 00:13:50|190024.7|189899.7|190025.7|189900.7|190025.7|189900.7|190022.1|189897.1|5
1723594440000|2024-08-14 00:14:00|190025.3|189900.3|190020|189895|190025.3|189900.3|190020|189895|3
1723594450000|2024-08-14 00:14:10|190016.6|189891.6|190021.6|189896.6|190024.3|189899.3|190016.6|189891.6|3
1723594460000|2024-08-14 00:14:20|190022.6|189897.6|190025.3|189900.3|190026.2|189901.2|190022.6|189897.6|7
1723594470000|2024-08-14 00:14:30|190025.1|189900.1|190024.5|189899.5|190025.1|189900.1|190021.7|189896.7|3
1723594480000|2024-08-14 00:14:40|190027.3|189902.3|190025.9|189900.9|190027.3|189902.3|190022.2|189897.2|6
1723594490000|2024-08-14 00:14:50|190022.3|189897.3|190027.6|189902.6|190029|189904|190022.3|189897.3|6
1723594500000|2024-08-14 00:15:00|190028.6|189903.6|190060.4|189935.4|190060.4|189935.4|190028.6|189903.6|4
1723594510000|2024-08-14 00:15:10|190061.6|189936.6|190064.8|189939.8|190064.8|189939.8|190061.6|189936.6|6
1723594520000|2024-08-14 00:15:20|190064.5|189939.5|190064.5|189939.5|190064.5|189939.5|190064.5|189939.5|1
1723594540000|2024-08-14 00:15:40|190064.4|189933.3|190047.8|189922.8|190064.4|189933.3|190047.8|189922.8|2
1723594550000|2024-08-14 00:15:50|190048.9|189923.9|190048.3|189923.3|190048.9|189923.9|190048.3|189923.3|4
1723594560000|2024-08-14 00:16:00|190048.9|189923.9|190060.3|189935.3|190062.8|189937.8|190048.9|189923.9|5
1723594570000|2024-08-14 00:16:10|190059.3|189934.3|190058.8|189933.8|190059.3|189934.3|190058.8|189933.8|2
1723594580000|2024-08-14 00:16:20|190059.3|189934.3|190027.2|189902.2|190059.3|189934.3|190019.2|189894.2|8
1723594590000|2024-08-14 00:16:30|190030.3|189905.3|190038.4|189913.4|190046.1|189921.1|190026.2|189901.2|14
1723594600000|2024-08-14 00:16:40|190038.7|189913.7|190039.2|189914.2|190039.3|189914.3|190035.8|189910.8|5
1723594610000|2024-08-14 00:16:50|190034.7|189909.7|190037.8|189912.8|190038.2|189913.2|190034.7|189909.7|3
1723594620000|2024-08-14 00:17:00|190035.8|189910.8|190035.5|189910.5|190035.8|189910.8|190035.5|189910.5|2
1723594630000|2024-08-14 00:17:10|190034.8|189909.8|190034.8|189909.8|190034.8|189909.8|190034.8|189909.8|1
1723594640000|2024-08-14 00:17:20|190029.1|189901.7|190029.1|189901.7|190029.1|189901.7|190029.1|189901.7|1
1723594660000|2024-08-14 00:17:40|190030.9|189905.9|190021|189896|190030.9|189905.9|190017.5|189892.5|8
1723594670000|2024-08-14 00:17:50|190022.3|189897.3|190031.8|189906.8|190032.3|189907.3|190022.3|189897.3|5
1723594680000|2024-08-14 00:18:00|190028|189903|190031.2|189906.2|190031.2|189906.2|190024.8|189899.8|5
1723594690000|2024-08-14 00:18:10|190027.8|189902.8|190031.5|189906.5|190031.5|189906.5|190027.8|189902.8|2
1723594700000|2024-08-14 00:18:20|190026.4|189901.4|190026.4|189901.4|190026.4|189901.4|190026.4|189901.4|1
1723594710000|2024-08-14 00:18:30|190026|189901|190033.2|189908.2|190033.7|189908.7|190026|189901|5
1723594720000|2024-08-14 00:18:40|190032|189907|190032|189907|190032|189907|190032|189907|1
1723594740000|2024-08-14 00:19:00|190028|189903|190027.1|189902.1|190032.1|189907.1|190027.1|189902.1|5
1723594750000|2024-08-14 00:19:10|190032.2|189907.2|190028.7|189903.7|190032.2|189907.2|190028.7|189903.7|2
1723594760000|2024-08-14 00:19:20|190023.1|189898.1|190030|189905|190030|189905|190023.1|189898.1|4
1723594770000|2024-08-14 00:19:30|190023.2|189898.2|190023.2|189898.2|190023.2|189898.2|190023.2|189898.2|1
1723594780000|2024-08-14 00:19:40|190023.1|189898.1|190032.3|189907.3|190032.3|189907.3|190023.1|189898.1|4
1723594790000|2024-08-14 00:19:50|190025|189900|190032.5|189907.5|190032.5|189907.5|190024.6|189899.6|3
1723594800000|2024-08-14 00:20:00|190032.6|189907.6|190026.4|189901.4|190032.6|189907.6|190026.4|189901.4|4
1723594810000|2024-08-14 00:20:10|190032.6|189907.6|190032.9|189907.9|190032.9|189907.9|190026.4|189901.4|4
1723594820000|2024-08-14 00:20:20|190008.3|189883.3|190008.3|189883.3|190008.3|189883.3|190008.3|189883.3|1
1723594830000|2024-08-14 00:20:30|190025.2|189900.2|190030.9|189905.9|190030.9|189905.9|190024.7|189899.7|3
1723594840000|2024-08-14 00:20:40|190025.1|189900.1|190024.4|189899.4|190025.1|189900.1|190019.6|189894.6|3
1723594850000|2024-08-14 00:20:50|190019.8|189894.8|190029.9|189904.9|190029.9|189904.9|190019.8|189894.8|3
1723594870000|2024-08-14 00:21:10|190030.6|189905.6|190036.1|189911.1|190044.4|189919.4|190030.6|189905.6|7
1723594880000|2024-08-14 00:21:20|190041.5|189916.5|190041.1|189916.1|190041.5|189916.5|190035.7|189910.7|3
1723594890000|2024-08-14 00:21:30|190035.6|189910.6|190035.8|189910.8|190041.2|189916.2|190035.6|189910.6|6
1723594900000|2024-08-14 00:21:40|190041.8|189916.8|190027|189902|190041.8|189916.8|190022.3|189897.3|6
1723594910000|2024-08-14 00:21:50|190032.2|189907.2|190034.9|189909.9|190037.8|189912.8|190030.2|189905.2|8
1723594920000|2024-08-14 00:22:00|190034.8|189909.8|190029.3|189904.3|190034.8|189909.8|190029.3|189904.3|2
1723594930000|2024-08-14 00:22:10|190032|189907|190030|189905|190032|189907|190029.3|189904.3|3
1723594940000|2024-08-14 00:22:20|190021.8|189896.8|190021.8|189896.8|190021.8|189896.8|190021.8|189896.8|1
1723594960000|2024-08-14 00:22:40|190009.1|189884.1|190022|189897|190022|189897|190009.1|189884.1|2
1723594970000|2024-08-14 00:22:50|190026.7|189901.7|190026.8|189901.8|190026.8|189901.8|190022.1|189897.1|5
1723594980000|2024-08-14 00:23:00|190032.9|189907.9|190032.9|189907.9|190032.9|189907.9|190032.9|189907.9|1
1723594990000|2024-08-14 00:23:10|190031.8|189906.8|190022.3|189897.3|190031.8|189906.8|190008.4|189883.4|9
1723595000000|2024-08-14 00:23:20|190018.5|189893.5|190022.9|189897.9|190022.9|189897.9|190018.2|189893.2|10
1723595020000|2024-08-14 00:23:40|190017.6|189892.6|190017.7|189892.7|190017.7|189892.7|190012.2|189887.2|3
1723595040000|2024-08-14 00:24:00|190018.1|189893.1|190013.4|189888.4|190018.1|189893.1|190002.7|189877.7|7
1723595050000|2024-08-14 00:24:10|190010.7|189885.7|190015.2|189890.2|190015.2|189890.2|190010.7|189885.7|4
1723595060000|2024-08-14 00:24:20|190022.5|189897.5|190022.5|189897.5|190022.5|189897.5|190022.5|189897.5|1
1723595070000|2024-08-14 00:24:30|190022.1|189897.1|190022.1|189897.1|190022.1|189897.1|190022.1|189897.1|1
1723595080000|2024-08-14 00:24:40|190017.1|189892.1|190016.5|189891.5|190017.1|189892.1|190016.5|189891.5|2
1723595090000|2024-08-14 00:24:50|190019.4|189894.4|190033.1|189908.1|190033.2|189908.2|190019.4|189894.4|4
1723595100000|2024-08-14 00:25:00|190026.9|189901.9|190026.9|189901.9|190026.9|189901.9|190026.9|189901.9|1
1723595110000|2024-08-14 00:25:10|190025.2|189900.2|190020.6|189895.6|190025.2|189900.2|190014.4|189889.4|6
1723595120000|2024-08-14 00:25:20|190019.8|189894.8|190019.8|189894.8|190019.8|189894.8|190019.8|189894.8|1
1723595140000|2024-08-14 00:25:40|190010.2|189885.2|190010.2|189885.2|190010.2|189885.2|190010.2|189885.2|1
1723595150000|2024-08-14 00:25:50|190010.4|189885.4|190021.4|189896.4|190022.3|189897.3|190010.4|189885.4|4
1723595170000|2024-08-14 00:26:10|190023.6|189898.6|190023.6|189898.6|190023.6|189898.6|190023.6|189898.6|1
1723595180000|2024-08-14 00:26:20|190016.1|189891.1|190017.3|189892.3|190017.3|189892.3|190016.1|189891.1|2
1723595190000|2024-08-14 00:26:30|190016.4|189891.4|190016.4|189891.4|190016.4|189891.4|190016.4|189891.4|1
1723595200000|2024-08-14 00:26:40|190024.3|189899.3|190033.1|189908.1|190033.1|189908.1|190024.3|189899.3|4
1723595210000|2024-08-14 00:26:50|190034.6|189909.6|190038.1|189913.1|190041.1|189916.1|190034.6|189909.6|9
1723595220000|2024-08-14 00:27:00|190036.8|189911.8|190037.3|189912.3|190039.2|189914.2|190036.8|189911.8|4
1723595240000|2024-08-14 00:27:20|190038|189913|190038.3|189913.3|190038.3|189913.3|190034.9|189909.9|5
1723595260000|2024-08-14 00:27:40|190036.4|189911.4|190034.2|189909.2|190036.5|189911.5|190031|189906|4
1723595280000|2024-08-14 00:28:00|190031.3|189906.3|190033.4|189908.4|190033.8|189908.8|190031.3|189906.3|3
1723595290000|2024-08-14 00:28:10|190034.8|189909.8|190034.8|189909.8|190034.8|189909.8|190034.8|189909.8|1
1723595300000|2024-08-14 00:28:20|190033.6|189908.6|190038.9|189913.9|190038.9|189913.9|190033.6|189908.6|2
1723595320000|2024-08-14 00:28:40|190036.2|189911.2|190036.2|189911.2|190036.2|189911.2|190036.2|189911.2|1
1723595340000|2024-08-14 00:29:00|190036.6|189911.6|190029.4|189904.4|190036.6|189911.6|190029.4|189904.4|6
1723595350000|2024-08-14 00:29:10|190033|189908|190038.3|189913.3|190038.3|189913.3|190033|189908|6
1723595360000|2024-08-14 00:29:20|190038.8|189913.8|190048.6|189923.6|190064.9|189939.9|190038.8|189913.8|11
1723595370000|2024-08-14 00:29:30|190047.3|189922.3|190048.4|189923.4|190048.4|189923.4|190047.3|189922.3|2
1723595380000|2024-08-14 00:29:40|190048|189923|190046.8|189921.8|190048|189923|190046.8|189921.8|3
1723595390000|2024-08-14 00:29:50|190047.4|189922.4|190047.8|189922.8|190047.8|189922.8|190046.8|189921.8|3
1723595400000|2024-08-14 00:30:00|190048.5|189923.5|190044.3|189919.3|190048.7|189923.7|190041.4|189916.4|5
1723595410000|2024-08-14 00:30:10|190040.3|189915.3|190043.9|189918.9|190043.9|189918.9|190040.3|189915.3|2
1723595420000|2024-08-14 00:30:20|190044.1|189919.1|190045.4|189920.4|190045.4|189920.4|190044.1|189919.1|4
1723595430000|2024-08-14 00:30:30|190043.7|189918.7|190043.5|189918.5|190043.7|189918.7|190038.8|189913.8|5
1723595450000|2024-08-14 00:30:50|190042.9|189917.9|190054.3|189929.3|190054.3|189929.3|190038.4|189913.4|12
1723595460000|2024-08-14 00:31:00|190052.1|189927.1|190049.7|189924.7|190052.1|189927.1|190045.8|189920.8|9
1723595470000|2024-08-14 00:31:10|190051.3|189926.3|190049.1|189924.1|190051.3|189926.3|190049.1|189924.1|3
1723595480000|2024-08-14 00:31:20|190049.2|189924.2|190048.2|189923.2|190050.4|189925.4|190048.2|189923.2|5
1723595490000|2024-08-14 00:31:30|190044.2|189919.2|190048|189923|190048|189923|190044.2|189919.2|2
1723595500000|2024-08-14 00:31:40|190044.1|189919.1|190047.8|189922.8|190047.8|189922.8|190044.1|189919.1|2
1723595510000|2024-08-14 00:31:50|190047.7|189922.7|190047.7|189922.7|190047.7|189922.7|190047.7|189922.7|1
1723595520000|2024-08-14 00:32:00|190047.1|189922.1|190046.6|189921.6|190047.1|189922.1|190042.4|189917.4|3
1723595530000|2024-08-14 00:32:10|190046.4|189921.4|190046.4|189921.4|190046.4|189921.4|190046.4|189921.4|1
1723595540000|2024-08-14 00:32:20|190049.1|189924.1|190042|189917|190049.1|189924.1|190041.3|189916.3|6
1723595550000|2024-08-14 00:32:30|190041.3|189916.3|190041.7|189916.7|190041.7|189916.7|190041.3|189916.3|2
1723595560000|2024-08-14 00:32:40|190041.3|189916.3|190041.3|189916.3|190041.3|189916.3|190041.3|189916.3|1
1723595570000|2024-08-14 00:32:50|190044.5|189919.5|190042|189917|190044.5|189919.5|190042|189917|2
1723595580000|2024-08-14 00:33:00|190042.5|189917.5|190042.5|189917.5|190042.5|189917.5|190042.5|189917.5|1
1723595590000|2024-08-14 00:33:10|190041.8|189916.8|190042|189917|190042|189917|190041.8|189916.8|2
1723595600000|2024-08-14 00:33:20|190044.5|189919.5|190049.5|189924.5|190052.7|189927.7|190044.5|189919.5|6
1723595610000|2024-08-14 00:33:30|190046.9|189921.9|190047.4|189922.4|190052.2|189927.2|190044.9|189919.9|11
1723595620000|2024-08-14 00:33:40|190048.2|189923.2|190046.8|189921.8|190048.2|189923.2|190046.8|189921.8|4
1723595630000|2024-08-14 00:33:50|190042.6|189917.6|190046.1|189921.1|190046.7|189921.7|190041.8|189916.8|5
1723595650000|2024-08-14 00:34:10|190046.9|189921.9|190046.4|189921.4|190047.4|189922.4|190046.4|189921.4|3
1723595660000|2024-08-14 00:34:20|190045.5|189920.5|190050.8|189925.8|190050.9|189925.9|190045.5|189920.5|5
1723595670000|2024-08-14 00:34:30|190051|189926|190049.7|189924.7|190052.9|189927.9|190046.2|189921.2|10
1723595680000|2024-08-14 00:34:40|190045.7|189920.7|190049.7|189924.7|190050|189925|190045.7|189920.7|3
1723595690000|2024-08-14 00:34:50|190044.9|189919.9|190048.6|189923.6|190048.6|189923.6|190044.9|189919.9|2
1723595700000|2024-08-14 00:35:00|190047.4|189922.4|190047.4|189922.4|190047.4|189922.4|190047.4|189922.4|1
1723595710000|2024-08-14 00:35:10|190047.7|189922.7|190047.7|189922.7|190047.7|189922.7|190047.7|189922.7|1
1723595720000|2024-08-14 00:35:20|190048.6|189923.6|190048.6|189923.6|190048.6|189923.6|190048.6|189923.6|1
1723595730000|2024-08-14 00:35:30|190042.9|189917.9|190047.9|189922.9|190047.9|189922.9|190042.9|189917.9|2
1723595740000|2024-08-14 00:35:40|190047.8|189922.8|190045.6|189920.6|190047.8|189922.8|190041.6|189916.6|4
1723595770000|2024-08-14 00:36:10|190046.8|189921.8|190046.8|189921.8|190046.8|189921.8|190046.8|189921.8|1
1723595780000|2024-08-14 00:36:20|190045.2|189920.2|190035|189910|190045.2|189920.2|190033.8|189908.8|8
1723595790000|2024-08-14 00:36:30|190035.8|189910.8|190039.6|189914.6|190040.6|189915.6|190035.8|189910.8|4
1723595800000|2024-08-14 00:36:40|190038.9|189913.9|190040.2|189915.2|190044.8|189919.8|190038.9|189913.9|9
1723595810000|2024-08-14 00:36:50|190040.5|189915.5|190040|189915|190040.5|189915.5|190040|189915|2
1723595820000|2024-08-14 00:37:00|190040.5|189915.5|190040.3|189915.3|190040.5|189915.5|190040.3|189915.3|2
1723595830000|2024-08-14 00:37:10|190040.7|189915.7|190042.4|189917.4|190042.4|189917.4|190039.6|189914.6|4
1723595840000|2024-08-14 00:37:20|190042.2|189917.2|190042.2|189917.2|190042.2|189917.2|190042.2|189917.2|1
1723595850000|2024-08-14 00:37:30|190036.3|189911.3|190036.3|189911.3|190036.3|189911.3|190036.3|189911.3|1
1723595860000|2024-08-14 00:37:40|190040.1|189915.1|190040.3|189915.3|190040.3|189915.3|190040.1|189915.1|2
1723595880000|2024-08-14 00:38:00|190039.4|189914.4|190038.5|189913.5|190039.4|189914.4|190035.8|189910.8|4
1723595890000|2024-08-14 00:38:10|190035.3|189910.3|190038.6|189913.6|190038.6|189913.6|190035|189910|4
1723595910000|2024-08-14 00:38:30|190039.3|189914.3|190039.3|189914.3|190039.3|189914.3|190039.3|189914.3|1
1723595920000|2024-08-14 00:38:40|190039.6|189914.6|190041.2|189916.2|190041.2|189916.2|190039.6|189914.6|2
1723595930000|2024-08-14 00:38:50|190040.9|189915.9|190043.3|189918.3|190043.6|189918.6|190040.9|189915.9|4
1723595940000|2024-08-14 00:39:00|190038|189913|190038|189913|190038|189913|190038|189913|1
1723595950000|2024-08-14 00:39:10|190041.4|189916.4|190041.5|189916.5|190041.5|189916.5|190041.4|189916.4|2
1723595960000|2024-08-14 00:39:20|190041.7|189916.7|190041.7|189916.7|190041.7|189916.7|190041.7|189916.7|1
1723595970000|2024-08-14 00:39:30|190041.2|189916.2|190041.2|189916.2|190041.2|189916.2|190041.2|189916.2|1
1723595980000|2024-08-14 00:39:40|190043.8|189918.8|190043.8|189918.8|190043.8|189918.8|190043.8|189918.8|1
1723595990000|2024-08-14 00:39:50|190042.9|189917.9|190042.9|189917.9|190042.9|189917.9|190042.9|189917.9|1
1723596000000|2024-08-14 00:40:00|190043.3|189918.3|190039.4|189914.4|190043.3|189918.3|190039.4|189914.4|2
1723596030000|2024-08-14 00:40:30|190041.7|189916.7|190041.7|189916.7|190041.7|189916.7|190041.7|189916.7|1
1723596040000|2024-08-14 00:40:40|190040.5|189915.5|190040.5|189915.5|190040.5|189915.5|190040.5|189915.5|1
1723596050000|2024-08-14 00:40:50|190040.6|189915.6|190040.6|189915.6|190040.6|189915.6|190040.6|189915.6|1
1723596060000|2024-08-14 00:41:00|190037.9|189912.9|190037.2|189912.2|190037.9|189912.9|190037.2|189912.2|2
1723596070000|2024-08-14 00:41:10|190037.3|189912.3|190037.6|189912.6|190038.3|189913.3|190037.3|189912.3|3
1723596080000|2024-08-14 00:41:20|190037.7|189912.7|190037.9|189912.9|190038.4|189913.4|190034.8|189909.8|5
1723596090000|2024-08-14 00:41:30|190038.2|189913.2|190047.2|189922.2|190047.2|189922.2|190038.2|189913.2|6
1723596120000|2024-08-14 00:42:00|190047.5|189922.5|190047.5|189922.5|190047.5|189922.5|190047.5|189922.5|1
1723596130000|2024-08-14 00:42:10|190046.3|189921.3|190047.1|189922.1|190047.1|189922.1|190042|189917|7
1723596140000|2024-08-14 00:42:20|190046.8|189921.8|190046.8|189921.8|190046.8|189921.8|190046.8|189921.8|1
1723596150000|2024-08-14 00:42:30|190046.9|189921.9|190046.9|189921.9|190046.9|189921.9|190046.9|189921.9|1
1723596160000|2024-08-14 00:42:40|190048.7|189923.7|190048.7|189923.7|190048.7|189923.7|190048.7|189923.7|1
1723596170000|2024-08-14 00:42:50|190048.9|189923.9|190048.5|189923.5|190048.9|189923.9|190048.5|189923.5|2
1723596180000|2024-08-14 00:43:00|190046.2|189921.2|190046.2|189921.2|190046.2|189921.2|190046.2|189921.2|1
1723596190000|2024-08-14 00:43:10|190046.8|189921.8|190046.1|189921.1|190046.8|189921.8|190046.1|189921.1|10
1723596200000|2024-08-14 00:43:20|190046.8|189921.8|190047|189922|190047|189922|190046.3|189921.3|14
1723596210000|2024-08-14 00:43:30|190046.3|189921.3|190049.9|189924.9|190049.9|189924.9|190046.3|189921.3|5
1723596220000|2024-08-14 00:43:40|190050.1|189925.1|190050.1|189925.1|190050.1|189925.1|190050.1|189925.1|1
1723596230000|2024-08-14 00:43:50|190043.2|189918.2|190046.4|189921.4|190046.4|189921.4|190043.2|189918.2|2
1723596240000|2024-08-14 00:44:00|190042.8|189917.8|190042.6|189917.6|190042.8|189917.8|190042.6|189917.6|2
1723596260000|2024-08-14 00:44:20|190041.6|189916.6|190041.6|189916.6|190041.6|189916.6|190041.6|189916.6|1
1723596270000|2024-08-14 00:44:30|190026.2|189901.2|190021.2|189896.2|190026.2|189901.2|190021.2|189896.2|2
1723596290000|2024-08-14 00:44:50|190031.3|189906.3|190031.3|189906.3|190031.3|189906.3|190031.3|189906.3|1
1723596310000|2024-08-14 00:45:10|190038.7|189913.7|190038.7|189913.7|190038.7|189913.7|190038.7|189913.7|1
1723596320000|2024-08-14 00:45:20|190036.1|189911.1|190036.1|189911.1|190036.1|189911.1|190036.1|189911.1|1
1723596330000|2024-08-14 00:45:30|190034.1|189909.1|190034.1|189909.1|190034.1|189909.1|190034.1|189909.1|1
1723596340000|2024-08-14 00:45:40|190036.2|189911.2|190036.2|189911.2|190036.2|189911.2|190036.2|189911.2|1
1723596350000|2024-08-14 00:45:50|190038.3|189913.3|190038.3|189913.3|190038.3|189913.3|190038.3|189913.3|1
1723596370000|2024-08-14 00:46:10|190043|189918|190040.7|189915.7|190043|189918|190040.7|189915.7|2
1723596380000|2024-08-14 00:46:20|190040.9|189915.9|190041.1|189916.1|190041.1|189916.1|190040.9|189915.9|2
1723596400000|2024-08-14 00:46:40|190040.7|189915.7|190040.7|189915.7|190040.7|189915.7|190040.7|189915.7|1
1723596410000|2024-08-14 00:46:50|190040.5|189915.5|190040.5|189915.5|190040.5|189915.5|190040.5|189915.5|1
1723596430000|2024-08-14 00:47:10|190047.6|189922.6|190055|189930|190055|189930|190047.6|189922.6|2
1723596450000|2024-08-14 00:47:30|190053.2|189928.2|190054.5|189929.5|190054.5|189929.5|190053.2|189928.2|2
1723596460000|2024-08-14 00:47:40|190047|189922|190047|189922|190047|189922|190047|189922|1
1723596470000|2024-08-14 00:47:50|190047.2|189922.2|190047.2|189922.2|190047.2|189922.2|190047.2|189922.2|1
1723596480000|2024-08-14 00:48:00|190047.5|189922.5|190047.5|189922.5|190047.5|189922.5|190047.5|189922.5|1
1723596490000|2024-08-14 00:48:10|190055.5|189930.5|190055.5|189930.5|190055.5|189930.5|190055.5|189930.5|1
1723596500000|2024-08-14 00:48:20|190054.8|189929.8|190054.8|189929.8|190054.8|189929.8|190054.8|189929.8|1
1723596510000|2024-08-14 00:48:30|190047.4|189922.4|190047.4|189922.4|190047.4|189922.4|190047.4|189922.4|1
1723596520000|2024-08-14 00:48:40|190057.1|189932.1|190056.5|189931.5|190064.3|189939.3|190052.6|189927.6|9
1723596530000|2024-08-14 00:48:50|190057|189932|190067.3|189942.3|190070|189945|190057|189932|8
1723596540000|2024-08-14 00:49:00|190058.9|189933.9|190057.9|189932.9|190058.9|189933.9|190057.9|189932.9|3
1723596560000|2024-08-14 00:49:20|190064.8|189939.8|190103.8|189978.8|190112.6|189987.6|190064.8|189939.8|7
1723596570000|2024-08-14 00:49:30|190109.4|189984.4|190093.3|189968.3|190109.5|189984.5|190092.8|189967.8|6
1723596600000|2024-08-14 00:50:00|190090.2|189965.2|190090.2|189965.2|190090.2|189965.2|190090.2|189965.2|1
1723596610000|2024-08-14 00:50:10|190092.7|189967.7|190094.4|189969.4|190099.3|189974.3|190092.7|189967.7|8
1723596620000|2024-08-14 00:50:20|190097.4|189972.4|190105.8|189980.8|190105.8|189980.8|190097.4|189972.4|4
1723596630000|2024-08-14 00:50:30|190103|189978|190104.7|189979.7|190112.7|189987.7|190102.9|189977.9|7
1723596650000|2024-08-14 00:50:50|190104.1|189979.1|190099.4|189974.4|190104.1|189979.1|190098.2|189973.2|4
1723596660000|2024-08-14 00:51:00|190097.2|189972.2|190099.4|189974.4|190099.6|189974.6|190097.2|189972.2|5
1723596670000|2024-08-14 00:51:10|190100.2|189975.2|190091.6|189966.6|190100.2|189975.2|190091.6|189966.6|6
1723596680000|2024-08-14 00:51:20|190087.9|189962.9|190040.8|189915.8|190087.9|189962.9|190040.8|189915.8|12
1723596690000|2024-08-14 00:51:30|190037.7|189912.7|190036.3|189911.3|190037.7|189912.7|190036.3|189911.3|2
1723596710000|2024-08-14 00:51:50|190035.8|189910.8|190035.8|189910.8|190035.8|189910.8|190035.8|189910.8|1
1723596720000|2024-08-14 00:52:00|190022|189897|190029.7|189903|190029.7|189903|190022|189897|6
1723596730000|2024-08-14 00:52:10|190025.2|189900.2|190025.1|189900.1|190030.5|189903.2|190024.6|189899.6|11
1723596740000|2024-08-14 00:52:20|190030.3|189902.9|190033.9|189908.9|190034.8|189909.8|190025.1|189900.1|8
1723596750000|2024-08-14 00:52:30|190031.6|189906.6|190031.3|189906.3|190034|189909|190028.6|189903.6|16
1723596760000|2024-08-14 00:52:40|190031.2|189906.2|190032.4|189907.4|190032.5|189907.5|190030.1|189905.1|17
1723596770000|2024-08-14 00:52:50|190032.3|189907.3|190030.3|189905.3|190032.6|189907.6|190030.3|189905.3|13
1723596780000|2024-08-14 00:53:00|190032.6|189907.6|190028.5|189903.5|190032.6|189907.6|190027.5|189902.5|16
1723596790000|2024-08-14 00:53:10|190029.7|189904.7|190029.9|189904.9|190031.3|189906.3|190025.7|189900.7|12
1723596800000|2024-08-14 00:53:20|190027.7|189902.7|190028|189903|190030.1|189905.1|190027.7|189902.7|6
1723596810000|2024-08-14 00:53:30|190027.3|189902.3|190022.9|189897.9|190027.3|189902.3|190021.9|189896.9|9
1723596820000|2024-08-14 00:53:40|190022|189897|189998.1|189873.1|190022.9|189897.9|189998.1|189873.1|12
1723596830000|2024-08-14 00:53:50|189996.4|189871.4|189993.5|189868.5|189997|189872|189993.1|189868.1|8
1723596840000|2024-08-14 00:54:00|189996.3|189871.3|189995.8|189870.8|189996.3|189871.3|189993|189868|6
1723596850000|2024-08-14 00:54:10|189994.5|189869.5|189994.5|189869.5|189994.5|189869.5|189994.5|189869.5|1
1723596860000|2024-08-14 00:54:20|189991|189866|189994.5|189869.5|189994.5|189869.5|189991|189866|2
1723596870000|2024-08-14 00:54:30|189994.2|189869.2|189994.3|189869.3|189994.3|189869.3|189991|189866|3
1723596880000|2024-08-14 00:54:40|189994.5|189869.5|189994.5|189869.5|189994.5|189869.5|189994.5|189869.5|1
1723596900000|2024-08-14 00:55:00|189984.8|189859.8|190004.5|189879.5|190004.5|189879.5|189984.8|189859.8|3
1723596910000|2024-08-14 00:55:10|190003.3|189878.3|190007.5|189882.5|190007.5|189882.5|190003.3|189878.3|2
1723596920000|2024-08-14 00:55:20|190007.7|189882.7|190035.6|189910.6|190036.3|189911.3|190003.5|189878.5|12
1723596950000|2024-08-14 00:55:50|190036.2|189911.2|190036.9|189911.9|190036.9|189911.9|190036.2|189911.2|2
1723596970000|2024-08-14 00:56:10|190038.5|189913.5|190040.7|189915.7|190040.7|189915.7|190038.5|189913.5|2
1723596980000|2024-08-14 00:56:20|190040|189915|190037.3|189912.3|190040|189915|190037.3|189912.3|2
1723596990000|2024-08-14 00:56:30|190039.4|189914.4|190036.1|189911.1|190039.4|189914.4|190036.1|189911.1|6
1723597000000|2024-08-14 00:56:40|190035.8|189910.8|190035.8|189910.8|190035.8|189910.8|190035.8|189910.8|1
1723597010000|2024-08-14 00:56:50|190036.4|189911.4|190036.4|189911.4|190036.4|189911.4|190036.4|189911.4|1
1723597020000|2024-08-14 00:57:00|190038.2|189913.2|190038.2|189913.2|190038.2|189913.2|190038.2|189913.2|1
1723597030000|2024-08-14 00:57:10|190035.8|189910.8|190035.8|189910.8|190035.8|189910.8|190035.8|189910.8|1
1723597040000|2024-08-14 00:57:20|190036.1|189911.1|190036.1|189911.1|190036.1|189911.1|190036.1|189911.1|1
1723597050000|2024-08-14 00:57:30|190035.5|189910.5|190035.5|189910.5|190035.5|189910.5|190035.5|189910.5|1
1723597060000|2024-08-14 00:57:40|190035.4|189910.4|190035.4|189910.4|190035.4|189910.4|190035.4|189910.4|1
1723597070000|2024-08-14 00:57:50|190036.7|189911.7|190036.7|189911.7|190036.7|189911.7|190036.7|189911.7|1
1723597080000|2024-08-14 00:58:00|190038.5|189913.5|190035.5|189910.5|190040.2|189915.2|190035.5|189910.5|5
1723597100000|2024-08-14 00:58:20|190035.4|189910.4|190034.6|189909.6|190035.4|189910.4|190034.6|189909.6|4
1723597110000|2024-08-14 00:58:30|190036.3|189911.3|190036.3|189911.3|190036.3|189911.3|190036.3|189911.3|1
1723597120000|2024-08-14 00:58:40|190037.2|189912.2|190038|189913|190038|189913|190037.2|189912.2|2
1723597130000|2024-08-14 00:58:50|190036.1|189911.1|190030.1|189905.1|190036.1|189911.1|190028.5|189903.5|7
1723597140000|2024-08-14 00:59:00|190031|189906|190031|189906|190031|189906|190031|189906|1
1723597150000|2024-08-14 00:59:10|190033.6|189908.6|190033.6|189908.6|190033.6|189908.6|190033.6|189908.6|1
1723597170000|2024-08-14 00:59:30|190034.5|189909.5|190034.5|189909.5|190034.5|189909.5|190034.5|189909.5|1
1723597180000|2024-08-14 00:59:40|190035|189910|190036.6|189911.6|190036.6|189911.6|190035|189910|2
1723597190000|2024-08-14 00:59:50|190037.1|189912.1|190037.1|189912.1|190037.1|189912.1|190037.1|189912.1|1
1723597200000|2024-08-14 01:00:00|190033.4|189908.4|190030.6|189905.6|190046.7|189921.7|190029.7|189904.7|14
1723597210000|2024-08-14 01:00:10|190028.8|189903.8|190029.6|189904.6|190031.1|189906.1|190028.5|189903.5|11
1723597220000|2024-08-14 01:00:20|190030.1|189905.1|190030.1|189905.1|190030.1|189905.1|190029.8|189904.8|3
1723597230000|2024-08-14 01:00:30|190029.8|189904.8|190030.3|189905.3|190030.3|189905.3|190029.8|189904.8|4
1723597240000|2024-08-14 01:00:40|190030.1|189905.1|190036.6|189911.6|190036.6|189911.6|190029.9|189904.9|7
1723597250000|2024-08-14 01:00:50|190032.6|189907.6|190033.1|189908.1|190034.3|189909.3|190032.4|189907.4|5
1723597260000|2024-08-14 01:01:00|190031.3|189906.3|190032|189907|190033.9|189908.9|190031.3|189906.3|5
1723597270000|2024-08-14 01:01:10|190035.1|189910.1|190036.5|189911.5|190036.5|189911.5|190033.3|189908.3|4
1723597280000|2024-08-14 01:01:20|190035.9|189910.9|190035.6|189910.6|190039.1|189914.1|190034.9|189909.9|5
1723597290000|2024-08-14 01:01:30|190032.6|189907.6|190032.6|189907.6|190035.9|189910.9|190032.6|189907.6|3
1723597300000|2024-08-14 01:01:40|190029.2|189904.2|190029.2|189904.2|190029.2|189904.2|190029.2|189904.2|1
1723597320000|2024-08-14 01:02:00|190027.5|189902.5|190027.5|189902.5|190027.5|189902.5|190027.5|189902.5|1
1723597330000|2024-08-14 01:02:10|190034.3|189909.3|190034.3|189909.3|190034.3|189909.3|190034.3|189909.3|1
1723597340000|2024-08-14 01:02:20|190022.4|189897.4|190031.9|189906.9|190031.9|189906.9|190022.4|189897.4|4
1723597350000|2024-08-14 01:02:30|190032.1|189907.1|190032.1|189907.1|190032.1|189907.1|190032.1|189907.1|1
1723597370000|2024-08-14 01:02:50|190028.5|189903.5|190028.3|189903.3|190030.7|189905.7|190028.3|189903.3|4
1723597380000|2024-08-14 01:03:00|190030.7|189905.7|190030.1|189905.1|190030.8|189905.8|190028.2|189903.2|10
1723597390000|2024-08-14 01:03:10|190027.6|189902.6|190030.1|189905.1|190030.1|189905.1|190027.6|189902.6|2
1723597400000|2024-08-14 01:03:20|190030.9|189905.9|190031.1|189906.1|190031.1|189906.1|190030.3|189905.3|3
1723597410000|2024-08-14 01:03:30|190029.7|189904.4|190031.3|189906.3|190031.3|189906.3|190029.7|189904.4|2
1723597430000|2024-08-14 01:03:50|190031.7|189906.7|190017.4|189892.4|190031.7|189906.7|190017.4|189892.4|3
1723597440000|2024-08-14 01:04:00|190017.5|189892.5|190026.2|189901.2|190026.2|189901.2|190016.8|189891.8|9
1723597450000|2024-08-14 01:04:10|190027.5|189902.5|190033.9|189908.9|190034.9|189909.9|190027.5|189902.5|3
1723597460000|2024-08-14 01:04:20|190032.9|189907.9|190034.9|189909.9|190034.9|189909.9|190032.9|189907.9|4
1723597470000|2024-08-14 01:04:30|190037.6|189912.6|190038.3|189913.3|190038.3|189913.3|190036.3|189911.3|4
1723597490000|2024-08-14 01:04:50|190038.7|189913.7|190038.1|189913.1|190038.7|189913.7|190038.1|189913.1|2
1723597530000|2024-08-14 01:05:30|190038.7|189913.7|190040.7|189915.7|190040.7|189915.7|190038.7|189913.7|2
1723597540000|2024-08-14 01:05:40|190042.1|189917.1|190042.1|189917.1|190042.1|189917.1|190042.1|189917.1|1
1723597550000|2024-08-14 01:05:50|190039|189914|190039|189914|190039|189914|190039|189914|1
1723597570000|2024-08-14 01:06:10|190038.3|189913.3|190038.3|189913.3|190038.3|189913.3|190038.3|189913.3|1
1723597580000|2024-08-14 01:06:20|190041.1|189916.1|190041.1|189916.1|190041.1|189916.1|190041.1|189916.1|1
1723597600000|2024-08-14 01:06:40|190042.2|189917.2|190042.2|189917.2|190042.2|189917.2|190042.2|189917.2|1
1723597610000|2024-08-14 01:06:50|190039|189914|190039|189914|190039|189914|190039|189914|1
1723597640000|2024-08-14 01:07:20|190042.2|189917.2|190042.2|189917.2|190042.2|189917.2|190042.2|189917.2|1
1723597660000|2024-08-14 01:07:40|190038.9|189913.9|190038.9|189913.9|190038.9|189913.9|190038.9|189913.9|1
1723597700000|2024-08-14 01:08:20|190042.2|189917.2|190042.2|189917.2|190042.2|189917.2|190042.2|189917.2|1
1723597720000|2024-08-14 01:08:40|190039.1|189914.1|190039.1|189914.1|190039.1|189914.1|190039.1|189914.1|1
1723597750000|2024-08-14 01:09:10|190042.1|189917.1|190041.4|189916.4|190042.1|189917.1|190041.4|189916.4|2
1723597770000|2024-08-14 01:09:30|190038.5|189913.5|190038.5|189913.5|190038.5|189913.5|190038.5|189913.5|1
1723597790000|2024-08-14 01:09:50|190039.5|189914.5|190039.5|189914.5|190039.5|189914.5|190039.5|189914.5|1
1723597810000|2024-08-14 01:10:10|190042.8|189917.8|190042.8|189917.8|190042.8|189917.8|190042.8|189917.8|1
1723597820000|2024-08-14 01:10:20|190042.7|189917.7|190042.7|189917.7|190042.7|189917.7|190042.7|189917.7|1
1723597830000|2024-08-14 01:10:30|190039.3|189914.3|190039.3|189914.3|190039.3|189914.3|190039.3|189914.3|1
1723597860000|2024-08-14 01:11:00|190042.7|189917.7|190042.7|189917.7|190042.7|189917.7|190042.7|189917.7|1
1723597870000|2024-08-14 01:11:10|190033.4|189908.4|190033.4|189908.4|190033.4|189908.4|190033.4|189908.4|1
1723597880000|2024-08-14 01:11:20|190033|189908|190033|189908|190033|189908|190033|189908|1
1723597890000|2024-08-14 01:11:30|190032|189907|190032|189907|190032|189907|190032|189907|1
1723597920000|2024-08-14 01:12:00|190031.9|189906.9|190031.9|189906.9|190031.9|189906.9|190031.9|189906.9|1
1723597930000|2024-08-14 01:12:10|190033.5|189908.5|190033.5|189908.5|190033.5|189908.5|190033.5|189908.5|1
1723597940000|2024-08-14 01:12:20|190033.1|189908.1|190031.8|189906.8|190033.1|189908.1|190031.8|189906.8|2
1723597950000|2024-08-14 01:12:30|190032.6|189907.6|190032.6|189907.6|190032.6|189907.6|190032.6|189907.6|1
1723597970000|2024-08-14 01:12:50|190035.8|189910.8|190062.6|189937.6|190063|189938|190035.8|189910.8|7
1723597990000|2024-08-14 01:13:10|190062|189937|190062|189937|190062|189937|190062|189937|1
1723598000000|2024-08-14 01:13:20|190065.6|189940.6|190062.2|189937.2|190065.6|189940.6|190062.2|189937.2|2
1723598010000|2024-08-14 01:13:30|190059|189934|190059|189934|190059|189934|190059|189934|1
1723598020000|2024-08-14 01:13:40|190057.3|189932.3|190057.3|189932.3|190057.3|189932.3|190057.3|189932.3|1
1723598030000|2024-08-14 01:13:50|190058.4|189933.4|190058.4|189933.4|190058.4|189933.4|190058.4|189933.4|1
1723598050000|2024-08-14 01:14:10|190051.4|189926.4|190051.3|189926.3|190052.4|189927.4|190050|189925|5
1723598060000|2024-08-14 01:14:20|190050|189925|190053.8|189928.8|190056.9|189931.9|190050|189925|6
1723598070000|2024-08-14 01:14:30|190059.2|189929|190054.8|189926.1|190059.2|189930.6|190054.8|189926.1|5
1723598090000|2024-08-14 01:14:50||189925.3||189925.3||189925.3||189925.3|1
1723598100000|2024-08-14 01:15:00|190055|189929.8|190053|189928|190055|189930|190052.4|189927.4|6
1723598110000|2024-08-14 01:15:10|190052.6|189927.6|190053.8|189928.8|190053.8|189928.8|190049.1|189924.1|3
1723598140000|2024-08-14 01:15:40|190053.5|189928.5|190051.4|189926.4|190057.1|189932.1|190051|189926|4
1723598150000|2024-08-14 01:15:50|190054.6|189929.6|190052.8|189927.8|190054.6|189929.6|190050.6|189925.6|7
1723598160000|2024-08-14 01:16:00|190049.1|189924.1|190043.7|189918.7|190049.1|189924.1|190043.7|189918.7|2
1723598190000|2024-08-14 01:16:30|190036.4|189911.4|190041.6|189916.6|190041.6|189916.6|190036.4|189911.4|2
1723598210000|2024-08-14 01:16:50|190043.8|189918.8|190042.6|189917.6|190043.8|189918.8|190040.6|189915.6|5
1723598220000|2024-08-14 01:17:00|190042.7|189917.7|190040.8|189915.8|190048.6|189923.6|190040.6|189915.6|9
1723598230000|2024-08-14 01:17:10|190037.2|189912.2|190042.9|189917.9|190051|189926|190037.2|189912.2|21
1723598240000|2024-08-14 01:17:20|190039.1|189914.1|190048|189923|190049.7|189924.7|190039.1|189914.1|15
1723598250000|2024-08-14 01:17:30|190048.4|189923.4|190043.6|189918.6|190048.4|189923.4|190043.3|189918.3|19
1723598260000|2024-08-14 01:17:40|190046.2|189921.2|190049.3|189924.3|190050.6|189925.6|190046.2|189921.2|16
1723598270000|2024-08-14 01:17:50|190050|189925|190049.1|189924.1|190050|189925|190047.7|189922.7|6
1723598280000|2024-08-14 01:18:00|190047.4|189922.4|190049.7|189924.7|190049.7|189924.7|190047.4|189922.4|2
1723598290000|2024-08-14 01:18:10|190047.5|189922.5|190042.8|189917.8|190049.2|189924.2|190041.1|189916.1|9
1723598300000|2024-08-14 01:18:20|190042.7|189917.7|190001.8|189876.8|190043.1|189918.1|190001.8|189876.8|11
1723598310000|2024-08-14 01:18:30|190004.2|189879.2|190005.6|189880.6|190007.2|189882.2|190001.1|189876.1|9
1723598320000|2024-08-14 01:18:40|190005.5|189880.5|189998.8|189873.8|190005.5|189880.5|189996.7|189871.7|8
1723598330000|2024-08-14 01:18:50|189998.4|189873.4|189998.9|189873.9|189998.9|189873.9|189998.4|189873.4|4
1723598350000|2024-08-14 01:19:10|189998.5|189873.5|189987.7|189862.7|189999.2|189874.2|189986.8|189861.8|10
1723598360000|2024-08-14 01:19:20|189988.7|189863.7|189991.8|189866.8|189991.8|189866.8|189985.4|189860.4|13
1723598370000|2024-08-14 01:19:30|189993.3|189868.3|189993.3|189868.3|189993.3|189868.3|189993.3|189868.3|1
1723598390000|2024-08-14 01:19:50|189997.2|189872.2|189997.2|189872.2|189997.2|189872.2|189997.2|189872.2|1
1723598410000|2024-08-14 01:20:10|189999.8|189874.8|189992.7|189867.7|189999.8|189874.8|189992.7|189867.7|3
1723598420000|2024-08-14 01:20:20|189993.2|189868.2|189993.7|189868.7|189996.5|189871.5|189993.2|189868.2|3
1723598430000|2024-08-14 01:20:30|189991.6|189866.6|189993.4|189868.4|189997.8|189872.8|189991.6|189866.6|3
1723598440000|2024-08-14 01:20:40|189993|189868|189995.6|189870.6|190000.5|189875.5|189993|189868|4
1723598450000|2024-08-14 01:20:50|189996.3|189871.3|189994.1|189869.1|190000.6|189875.6|189992.6|189867.6|10
1723598460000|2024-08-14 01:21:00|189994.3|189869.3|190000|189875|190000|189875|189993.7|189868.7|9
1723598470000|2024-08-14 01:21:10|189996.9|189871.9|190003.5|189878.5|190006.8|189881.8|189996.9|189871.9|4
1723598480000|2024-08-14 01:21:20|190002.2|189877.2|190005.1|189880.1|190005.1|189880.1|190001.9|189876.9|3
1723598490000|2024-08-14 01:21:30|190004.4|189879.4|190000.2|189875.2|190004.4|189879.4|189999.4|189874.4|7
1723598500000|2024-08-14 01:21:40|189999.4|189874.4|190008.5|189883.5|190008.5|189883.5|189999.4|189874.4|5
1723598520000|2024-08-14 01:22:00|190007.7|189882.7|190002.2|189877.2|190009.8|189884.8|190001|189876|6
1723598530000|2024-08-14 01:22:10|190003|189878|190005.4|189880.4|190009.9|189884.9|190003|189878|5
1723598540000|2024-08-14 01:22:20|190004.6|189879.6|190002.8|189877.8|190004.6|189879.6|189995.8|189870.8|5
1723598550000|2024-08-14 01:22:30|190003.9|189878.9|190009.7|189884.7|190009.7|189884.7|190003.9|189878.9|2
1723598560000|2024-08-14 01:22:40|190006.2|189881.2|190005.5|189880.5|190006.2|189881.2|190005.5|189880.5|2
1723598570000|2024-08-14 01:22:50|190006.3|189881.3|190002.7|189877.7|190006.9|189881.9|190002.7|189877.7|4
1723598580000|2024-08-14 01:23:00|190002.1|189877.1|190002.1|189877.1|190002.1|189877.1|190002.1|189877.1|1
1723598590000|2024-08-14 01:23:10|190010|189885|189982|189857|190010|189885|189982|189857|6
1723598600000|2024-08-14 01:23:20|189982.7|189857.7|189984.7|189859.7|189984.7|189859.7|189982.7|189857.7|3
1723598610000|2024-08-14 01:23:30|189989.1|189864.1|189986.3|189861.3|189990.7|189865.7|189986.3|189861.3|3
1723598620000|2024-08-14 01:23:40|189985.8|189860.8|189982.2|189857.2|189985.8|189860.8|189982.2|189857.2|7
1723598630000|2024-08-14 01:23:50|189981.8|189856.8|189983.2|189858.2|189983.2|189858.2|189980.9|189855.9|6
1723598640000|2024-08-14 01:24:00|189982.5|189857.5|189985|189860|189985|189860|189982|189857|4
1723598650000|2024-08-14 01:24:10|189985.7|189860.7|189982.4|189857.4|189985.7|189860.7|189982.4|189857.4|4
1723598660000|2024-08-14 01:24:20|189983.1|189858.1|189987.6|189862.6|189991.5|189866.5|189982.7|189857.7|13
1723598670000|2024-08-14 01:24:30|189987.7|189862.7|189992|189867|189996.3|189871.3|189986.1|189861.1|13
1723598680000|2024-08-14 01:24:40|189991|189866|189993.6|189868.6|189996.2|189871.2|189989.6|189864.6|6
1723598690000|2024-08-14 01:24:50|189992|189867|189992|189867|189992|189867|189992|189867|1
1723598700000|2024-08-14 01:25:00|189991.8|189866.8|189992.1|189867.1|189992.1|189867.1|189991.8|189866.8|2
1723598710000|2024-08-14 01:25:10|189992.6|189867.6|189992.6|189867.6|189992.6|189867.6|189992.6|189867.6|1
1723598720000|2024-08-14 01:25:20|190000.6|189875.6|189993.6|189868.6|190000.6|189875.6|189993.6|189868.6|3
1723598740000|2024-08-14 01:25:40|189992|189867|189994|189869|189997.2|189872.2|189992|189867|5
1723598750000|2024-08-14 01:25:50|189997|189872|189994.2|189869.2|189997|189872|189994.2|189869.2|2
1723598780000|2024-08-14 01:26:20|190000.5|189875.5|189991.7|189866.7|190000.5|189875.5|189991.7|189866.7|3
1723598790000|2024-08-14 01:26:30|189992.4|189867.4|189992.4|189867.4|189992.4|189867.4|189992.4|189867.4|1
1723598810000|2024-08-14 01:26:50|189992.7|189867.7|190001|189876|190001|189876|189992.7|189867.7|2
1723598820000|2024-08-14 01:27:00|189999.5|189874.5|189999.5|189874.5|189999.5|189874.5|189999.5|189874.5|1
1723598830000|2024-08-14 01:27:10|190001|189876|189993.8|189868.8|190001|189876|189993.8|189868.8|2
1723598840000|2024-08-14 01:27:20|189993|189868|189990.7|189865.7|189993|189868|189990.7|189865.7|3
1723598860000|2024-08-14 01:27:40|189991.1|189866.1|189991.1|189866.1|189991.1|189866.1|189991.1|189866.1|1
1723598870000|2024-08-14 01:27:50|189995.2|189870.2|189989.3|189864.3|189995.2|189870.2|189989.3|189864.3|5
1723598880000|2024-08-14 01:28:00|189988.6|189863.6|189986.1|189861.1|189988.6|189863.6|189985.7|189860.7|4
1723598890000|2024-08-14 01:28:10|189985.8|189860.8|189985.8|189860.8|189985.8|189860.8|189985.8|189860.8|1
1723598900000|2024-08-14 01:28:20|189986.5|189861.5|189986.5|189861.5|189986.5|189861.5|189986.5|189861.5|1
1723598910000|2024-08-14 01:28:30|189992.8|189867.8|189995.7|189870.7|189995.7|189870.7|189992.8|189867.8|2
1723598920000|2024-08-14 01:28:40|189996.5|189871.5|189996.5|189871.5|189996.5|189871.5|189996.5|189871.5|1
1723598930000|2024-08-14 01:28:50|189987.9|189862.9|189987.9|189862.9|189987.9|189862.9|189987.9|189862.9|1
1723598940000|2024-08-14 01:29:00|189988|189863|189988|189863|189988|189863|189988|189863|1
1723598950000|2024-08-14 01:29:10|189989|189864|189992.4|189867.4|189992.4|189867.4|189989|189864|7
1723598960000|2024-08-14 01:29:20|189992.9|189867.9|189991.8|189866.8|189992.9|189867.9|189991.8|189866.8|2
1723598970000|2024-08-14 01:29:30|189992.4|189867.4|189993.3|189868.3|189993.3|189868.3|189991.8|189866.8|6
1723598980000|2024-08-14 01:29:40|189992.5|189867.5|189993|189868|189993|189868|189991.6|189866.6|7
1723598990000|2024-08-14 01:29:50|189993.4|189868.4|189993.4|189868.4|189993.4|189868.4|189993.4|189868.4|1
1723599000000|2024-08-14 01:30:00|189994.7|189869.7|189969.8|189844.8|190001.6|189876.6|189969.8|189844.8|5
1723599010000|2024-08-14 01:30:10|189970.2|189845.2|189970.2|189845.2|189970.2|189845.2|189970.2|189845.2|1
1723599020000|2024-08-14 01:30:20|189971.9|189846.9|189987.4|189862.4|189987.4|189862.4|189971.9|189846.9|3
1723599040000|2024-08-14 01:30:40|189986.6|189861.6|189983.8|189858.8|189986.6|189861.6|189983.2|189858.2|4
1723599050000|2024-08-14 01:30:50|189984.3|189859.3|189984.3|189859.3|189984.3|189859.3|189984.3|189859.3|1
1723599080000|2024-08-14 01:31:20|189991|189866|189985.5|189860.5|189991|189866|189985.5|189860.5|2
1723599100000|2024-08-14 01:31:40|189985|189860|189985.2|189860.2|189985.2|189860.2|189985|189860|2
1723599110000|2024-08-14 01:31:50|189990.5|189865.5|189990.5|189865.5|189990.5|189865.5|189990.5|189865.5|1
1723599120000|2024-08-14 01:32:00|189991.5|189866.5|189991.5|189866.5|189991.5|189866.5|189991.5|189866.5|1
1723599130000|2024-08-14 01:32:10|189986|189861|189986|189861|189986|189861|189986|189861|1
1723599140000|2024-08-14 01:32:20|189985.7|189860.7|189960.6|189835.6|189996.3|189871.3|189959.3|189834.3|19
1723599150000|2024-08-14 01:32:30|189960.1|189835.1|189952.1|189827.1|189960.6|189835.6|189949.4|189824.4|7
1723599160000|2024-08-14 01:32:40|189949.5|189824.5|189952.9|189827.9|189952.9|189827.9|189949.5|189824.5|3
1723599170000|2024-08-14 01:32:50|189953.9|189828.9|189961.3|189836.3|189963.6|189838.6|189953.9|189828.9|11
1723599180000|2024-08-14 01:33:00|189962|189837|189961.5|189836.5|189962|189837|189960.1|189835.1|16
1723599190000|2024-08-14 01:33:10|189961.4|189836.4|189961.4|189836.4|189961.4|189836.4|189961.4|189836.4|1
1723599200000|2024-08-14 01:33:20|189961.1|189836.1|189961.3|189836.3|189961.3|189836.3|189961.1|189836.1|2
1723599210000|2024-08-14 01:33:30|189961.7|189836.7|189961.7|189836.7|189961.7|189836.7|189961.7|189836.7|1
1723599250000|2024-08-14 01:34:10|189961.3|189836.3|189961.3|189836.3|189961.3|189836.3|189961.3|189836.3|1
1723599260000|2024-08-14 01:34:20|189960.2|189835.2|189960.2|189835.2|189960.2|189835.2|189960.2|189835.2|1
1723599290000|2024-08-14 01:34:50|189961.7|189836.7|189960.1|189835.1|189961.7|189836.7|189960.1|189835.1|2
1723599300000|2024-08-14 01:35:00|189962.9|189837.9|189961.9|189836.9|189962.9|189837.9|189961.9|189836.9|2
1723599310000|2024-08-14 01:35:10|189961.2|189836.2|189960.7|189835.7|189961.2|189836.2|189960.7|189835.7|2
1723599340000|2024-08-14 01:35:40|189961.2|189836.2|189961.2|189836.2|189961.2|189836.2|189961.2|189836.2|1
1723599350000|2024-08-14 01:35:50|189963.8|189838.8|189931.8|189806.8|189963.8|189838.8|189926.8|189801.8|5
1723599360000|2024-08-14 01:36:00|189926.8|189801.8|189919.5|189794.5|189931.8|189806.8|189919.5|189794.5|6
1723599370000|2024-08-14 01:36:10|189920.2|189795.2|189897.7|189772.7|189920.2|189795.2|189895.9|189770.9|4
1723599390000|2024-08-14 01:36:30|189897.6|189772.6|189897.6|189772.6|189897.6|189772.6|189897.6|189772.6|1
1723599400000|2024-08-14 01:36:40|189897.2|189772.2|189899.4|189774.4|189899.4|189774.4|189897.2|189772.2|2
1723599430000|2024-08-14 01:37:10|189898.3|189773.3|189899|189774|189899.1|189774.1|189897.7|189772.7|21
1723599440000|2024-08-14 01:37:20|189898.1|189773.1|189899.5|189774.5|189900.7|189775.7|189898.1|189773.1|17
1723599450000|2024-08-14 01:37:30|189899|189774|189909.6|189784.6|189909.6|189784.6|189899|189774|6
1723599460000|2024-08-14 01:37:40|189909.7|189784.7|189923.9|189798.9|189932.2|189807.2|189909.7|189784.7|12
1723599470000|2024-08-14 01:37:50|189924.3|189799.3|189924.7|189799.7|189924.9|189799.9|189923.7|189798.7|13
1723599480000|2024-08-14 01:38:00|189924.1|189799.1|189924.7|189799.7|189924.7|189799.7|189924.1|189799.1|2
1723599490000|2024-08-14 01:38:10|189926.6|189801.6|189936.7|189811.7|189938.2|189813.2|189926.6|189801.6|9
1723599500000|2024-08-14 01:38:20|189935.7|189810.7|189936.3|189811.3|189937.9|189812.9|189934.6|189809.6|10
1723599510000|2024-08-14 01:38:30|189933.6|189808.6|189934.8|189809.8|189934.8|189809.8|189933.6|189808.6|3
1723599520000|2024-08-14 01:38:40|189934|189809|189936.9|189811.9|189937.5|189812.5|189933.9|189808.9|8
1723599530000|2024-08-14 01:38:50|189936.7|189811.7|189936.3|189811.3|189936.7|189811.7|189936.3|189811.3|2
1723599540000|2024-08-14 01:39:00|189935.5|189810.5|189931.2|189806.2|189935.5|189810.5|189930.1|189805.1|7
1723599550000|2024-08-14 01:39:10|189930.9|189805.9|189931.2|189806.2|189931.2|189806.2|189930.9|189805.9|2
1723599560000|2024-08-14 01:39:20|189930.9|189805.9|189920.3|189795.3|189931.1|189806.1|189920.3|189795.3|7
1723599570000|2024-08-14 01:39:30|189919.8|189794.8|189917.8|189792.8|189919.8|189794.8|189917.8|189792.8|3
1723599580000|2024-08-14 01:39:40|189917.5|189792.5|189912.4|189787.4|189917.5|189792.5|189911.4|189786.4|6
1723599600000|2024-08-14 01:40:00|189914.6|189789.6|189915.4|189790.4|189915.4|189790.4|189914.6|189789.6|2
1723599610000|2024-08-14 01:40:10|189914.5|189789.5|189909.1|189784.1|189914.5|189789.5|189909.1|189784.1|5
1723599620000|2024-08-14 01:40:20|189912.7|189787.7|189912.8|189787.8|189914.2|189789.2|189912.7|189787.7|5
1723599630000|2024-08-14 01:40:30|189914.1|189789.1|189912.7|189787.7|189914.1|189789.1|189912.7|189787.7|2
1723599640000|2024-08-14 01:40:40|189912.3|189787.3|189902.6|189777.6|189912.3|189787.3|189902.5|189777.5|8
1723599650000|2024-08-14 01:40:50|189904.3|189779.3|189904.7|189779.7|189906.3|189781.3|189903.8|189778.8|9
1723599660000|2024-08-14 01:41:00|189904.2|189779.2|189904.4|189779.4|189904.6|189779.6|189903.6|189778.6|8
1723599670000|2024-08-14 01:41:10|189904.1|189779.1|189897.7|189772.7|189905.4|189780.4|189897.3|189772.3|16
1723599680000|2024-08-14 01:41:20|189898.9|189773.9|189897.9|189772.9|189899.3|189774.3|189897.8|189772.8|11
1723599690000|2024-08-14 01:41:30|189890.6|189765.6|189887.8|189762.8|189892.5|189767.5|189887.8|189762.8|21
1723599700000|2024-08-14 01:41:40|189886.3|189761.3|189887.4|189762.4|189887.4|189762.4|189885.5|189760.5|5
1723599720000|2024-08-14 01:42:00|189885.5|189760.5|189888.8|189763.8|189891.9|189766.9|189885.5|189760.5|6
1723599730000|2024-08-14 01:42:10|189890.1|189765.1|189895.1|189770.1|189895.1|189770.1|189890.1|189765.1|7
1723599740000|2024-08-14 01:42:20|189893.1|189768.1|189887.8|189762.8|189893.1|189768.1|189887.8|189762.8|2
1723599750000|2024-08-14 01:42:30|189889.6|189764.6|189891.5|189766.5|189891.5|189766.5|189889.6|189764.6|8
1723599760000|2024-08-14 01:42:40|189898.2|189773.2|189898.2|189773.2|189898.2|189773.2|189893.6|189768.6|3
1723599770000|2024-08-14 01:42:50|189895.5|189770.5|189872.3|189747.3|189895.5|189770.5|189870|189745|8
1723599780000|2024-08-14 01:43:00|189873.9|189748.9|189887|189762|189888.6|189763.6|189873.9|189748.9|14
1723599790000|2024-08-14 01:43:10|189888.3|189763.3|189887.2|189762.2|189888.4|189763.4|189887|189762|4
1723599800000|2024-08-14 01:43:20|189888.4|189763.4|189888.6|189763.6|189888.6|189763.6|189887|189762|10
1723599810000|2024-08-14 01:43:30|189887.4|189762.4|189884.6|189759.6|189890|189765|189884.5|189759.5|9
1723599820000|2024-08-14 01:43:40|189886.3|189761.3|189887.1|189762.1|189888.4|189763.4|189884.1|189759.1|14
1723599830000|2024-08-14 01:43:50|189888.8|189763.8|189884.2|189759.2|189888.8|189763.8|189884.1|189759.1|21
1723599840000|2024-08-14 01:44:00|189886|189761|189885|189760|189888.8|189763.8|189884.2|189759.2|7
1723599850000|2024-08-14 01:44:10|189884.2|189759.2|189864.3|189739.3|189884.2|189759.2|189862.6|189737.6|7
1723599860000|2024-08-14 01:44:20|189863.8|189738.8|189866.5|189741.5|189866.5|189741.5|189863.6|189738.6|19
1723599870000|2024-08-14 01:44:30|189862.7|189737.7|189861.7|189736.7|189867.2|189742.2|189861.4|189736.4|29
1723599880000|2024-08-14 01:44:40|189863.4|189738.4|189861.2|189736.2|189863.4|189738.4|189861.2|189736.2|6
1723599890000|2024-08-14 01:44:50|189857.4|189732.4|189861.2|189736.2|189861.2|189736.2|189857.4|189732.4|2
1723599900000|2024-08-14 01:45:00|189859.4|189734.4|189863.2|189738.2|189863.2|189738.2|189859.4|189734.4|4
1723599910000|2024-08-14 01:45:10|189861.1|189736.1|189863.5|189738.5|189863.5|189738.5|189859.6|189734.6|5
1723599920000|2024-08-14 01:45:20|189862.7|189737.7|189867.9|189742.9|189869.4|189744.4|189862.7|189737.7|6
1723599930000|2024-08-14 01:45:30|189867.1|189742.1|189867.5|189742.5|189869.7|189744.7|189864.8|189739.8|21
1723599940000|2024-08-14 01:45:40|189868.3|189743.3|189870.8|189745.8|189870.8|189745.8|189867.5|189742.5|13
1723599950000|2024-08-14 01:45:50|189869.9|189744.9|189871.7|189746.7|189873.4|189748.4|189866.9|189741.9|17
1723599960000|2024-08-14 01:46:00|189871|189746|189870|189745|189871|189746|189869.6|189744.6|8
1723599970000|2024-08-14 01:46:10|189868.2|189743.2|189877.2|189752.2|189880.9|189755.9|189868.2|189743.2|9
1723599980000|2024-08-14 01:46:20|189879.1|189754.1|189877.1|189752.1|189880.2|189755.2|189877.1|189752.1|8
1723599990000|2024-08-14 01:46:30|189879|189754|189887.2|189762.2|189890|189765|189877.1|189752.1|15
1723600000000|2024-08-14 01:46:40|189886.4|189761.4|189890.5|189765.5|189890.9|189765.9|189886.3|189761.3|7
1723600020000|2024-08-14 01:47:00|189890.4|189765.4|189890|189765|189890.4|189765.4|189887|189762|4
1723600030000|2024-08-14 01:47:10|189888.1|189763.1|189888.1|189763.1|189888.1|189763.1|189888.1|189763.1|1
1723600040000|2024-08-14 01:47:20|189884.6|189759.6|189894.3|189769.3|189897.7|189772.7|189884.3|189759.3|6
1723600050000|2024-08-14 01:47:30|189897.5|189772.5|189893.3|189768.3|189897.5|189772.5|189893.3|189768.3|2
1723600060000|2024-08-14 01:47:40|189897.4|189772.4|189897.4|189772.4|189897.4|189772.4|189897.4|189772.4|1
1723600080000|2024-08-14 01:48:00|189897.2|189772.2|189897.2|189772.2|189897.2|189772.2|189897.2|189772.2|1
1723600090000|2024-08-14 01:48:10|189897.4|189772.4|189897.4|189772.4|189897.4|189772.4|189897.4|189772.4|1
1723600100000|2024-08-14 01:48:20|189892.4|189767.4|189892.4|189767.4|189892.4|189767.4|189892.4|189767.4|1
1723600120000|2024-08-14 01:48:40|189896|189771|189892.6|189767.6|189896|189771|189892.6|189767.6|2
1723600130000|2024-08-14 01:48:50|189892.4|189767.4|189892.4|189767.4|189892.4|189767.4|189892.4|189767.4|1
1723600150000|2024-08-14 01:49:10|189892.3|189767.3|189892.3|189767.3|189892.3|189767.3|189892.3|189767.3|1
1723600160000|2024-08-14 01:49:20|189888.6|189763.6|189892.1|189767.1|189892.1|189767.1|189888.6|189763.6|2
1723600180000|2024-08-14 01:49:40|189894.1|189769.1|189894.1|189769.1|189894.1|189769.1|189894.1|189769.1|1
1723600190000|2024-08-14 01:49:50|189890.3|189765.3|189883.9|189758.9|189890.3|189765.3|189875.5|189750.5|8
1723600200000|2024-08-14 01:50:00|189884.6|189759.6|189891.5|189766.5|189891.5|189766.5|189884.6|189759.6|4
1723600210000|2024-08-14 01:50:10|189890.6|189765.6|189890.6|189765.6|189890.6|189765.6|189890.6|189765.6|1
1723600220000|2024-08-14 01:50:20|189890.3|189765.3|189890.3|189765.3|189890.3|189765.3|189890.3|189765.3|1
1723600230000|2024-08-14 01:50:30|189894.2|189769.2|189894.2|189769.2|189894.2|189769.2|189894.2|189769.2|1
1723600240000|2024-08-14 01:50:40|189901.6|189776.6|189901.6|189776.6|189901.6|189776.6|189901.6|189776.6|1
1723600250000|2024-08-14 01:50:50|189897.9|189772.9|189897.9|189772.9|189897.9|189772.9|189897.9|189772.9|1
1723600260000|2024-08-14 01:51:00|189898.4|189773.4|189896.3|189771.3|189898.4|189773.4|189896.3|189771.3|2
1723600280000|2024-08-14 01:51:20|189897.1|189772.1|189926.4|189801.4|189926.4|189801.4|189897.1|189772.1|5
1723600290000|2024-08-14 01:51:30|189927.8|189802.8|189946.7|189821.7|189948|189823|189927.8|189802.8|11
1723600300000|2024-08-14 01:51:40|189946|189821|189946.7|189821.7|189946.7|189821.7|189946|189821|2
1723600320000|2024-08-14 01:52:00|189948.3|189823.3|189947.7|189822.7|189948.3|189823.3|189947.7|189822.7|2
1723600330000|2024-08-14 01:52:10|189947.1|189822.1|189945.9|189820.9|189947.1|189822.1|189945.9|189820.9|2
1723600340000|2024-08-14 01:52:20|189945.8|189820.8|189944.4|189819.4|189945.8|189820.8|189936.8|189811.8|5
1723600360000|2024-08-14 01:52:40|189944.5|189819.5|189945.5|189820.5|189945.5|189820.5|189944.5|189819.5|3
1723600370000|2024-08-14 01:52:50|189949.9|189824.9|189949.9|189824.9|189949.9|189824.9|189949.9|189824.9|1
1723600380000|2024-08-14 01:53:00|189950.9|189825.9|189948.1|189823.1|189950.9|189825.9|189948.1|189823.1|2
1723600390000|2024-08-14 01:53:10|189946.3|189821.3|189948.6|189823.6|189948.6|189823.6|189945.6|189820.6|6
1723600400000|2024-08-14 01:53:20|189948.2|189823.2|189948.4|189823.4|189952.4|189827.4|189948.1|189823.1|9
1723600410000|2024-08-14 01:53:30|189949.9|189824.9|189957.4|189832.4|189961.4|189836.4|189949.9|189824.9|3
1723600420000|2024-08-14 01:53:40|189957.8|189832.8|189957.2|189832.2|189961.2|189836.2|189957|189832|10
1723600430000|2024-08-14 01:53:50|189961.3|189836.3|189954.3|189829.3|189961.3|189836.3|189954.2|189829.2|6
1723600440000|2024-08-14 01:54:00|189954.5|189829.5|189955.3|189830.3|189955.4|189830.4|189954.5|189829.5|4
1723600450000|2024-08-14 01:54:10|189957.9|189832.9|189954.1|189829.1|189957.9|189832.9|189952.7|189827.7|10
1723600460000|2024-08-14 01:54:20|189957.4|189832.4|189954.5|189829.5|189957.4|189832.4|189953.6|189828.6|3
1723600470000|2024-08-14 01:54:30|189953.6|189828.6|189953.6|189828.6|189957.2|189832.2|189953.6|189828.6|5
1723600480000|2024-08-14 01:54:40|189954.9|189829.9|189953.7|189828.7|189954.9|189829.9|189953.6|189828.6|3
1723600490000|2024-08-14 01:54:50|189957.7|189832.7|189951.6|189826.6|189957.7|189832.7|189951.6|189826.6|5
1723600500000|2024-08-14 01:55:00|189952.5|189827.5|189951.7|189826.7|189955.4|189830.4|189951.7|189826.7|4
1723600510000|2024-08-14 01:55:10|189952.7|189827.7|189951.7|189826.7|189952.7|189827.7|189951.7|189826.7|2
1723600520000|2024-08-14 01:55:20|189952.4|189827.4|189953|189828|189954.9|189829.9|189951.3|189826.3|6
1723600530000|2024-08-14 01:55:30|189952|189827|189951.4|189826.4|189953|189828|189951.4|189826.4|7
1723600540000|2024-08-14 01:55:40|189950.6|189825.6|189942.1|189817.1|189950.6|189825.6|189941.5|189816.5|10
1723600550000|2024-08-14 01:55:50|189943|189818|189943.1|189818.1|189944.1|189819.1|189943|189818|5
1723600560000|2024-08-14 01:56:00|189943.9|189818.9|189940.8|189815.8|189946.5|189821.5|189940.8|189815.8|6
1723600570000|2024-08-14 01:56:10|189941.8|189816.8|189945|189820|189945|189820|189941.8|189816.8|3
1723600580000|2024-08-14 01:56:20|189944.1|189819.1|189944.1|189819.1|189944.1|189819.1|189944.1|189819.1|1
1723600590000|2024-08-14 01:56:30|189942.3|189817.3|189941.1|189816.1|189942.3|189817.3|189941.1|189816.1|2
1723600600000|2024-08-14 01:56:40|189942.7|189817.7|189949.4|189824.4|189949.4|189824.4|189942.7|189817.7|3
1723600610000|2024-08-14 01:56:50|189946.3|189821.3|189942.1|189817.1|189946.3|189821.3|189942.1|189817.1|2
1723600620000|2024-08-14 01:57:00|189946.4|189821.4|189944.6|189819.6|189949.6|189824.6|189944.6|189819.6|4
1723600630000|2024-08-14 01:57:10|189945.9|189820.9|189944.6|189819.6|189945.9|189820.9|189944.6|189819.6|2
1723600640000|2024-08-14 01:57:20|189942.4|189817.4|189935.7|189810.7|189942.4|189817.4|189935.7|189810.7|3
1723600650000|2024-08-14 01:57:30|189937.6|189812.6|189942.3|189817.3|189944.2|189819.2|189937.6|189812.6|5
1723600660000|2024-08-14 01:57:40|189940.7|189815.7|189906.9|189781.9|189940.7|189815.7|189906.9|189781.9|5
1723600670000|2024-08-14 01:57:50|189906.1|189781.1|189908|189783|189908|189783|189905|189780|6
1723600680000|2024-08-14 01:58:00|189907.8|189782.8|189922.4|189797.4|189922.4|189797.4|189907.8|189782.8|2
1723600690000|2024-08-14 01:58:10|189920.5|189795.5|189919.3|189794.3|189920.5|189795.5|189919.3|189794.3|2
1723600700000|2024-08-14 01:58:20|189920.4|189795.4|189920.4|189795.4|189920.4|189795.4|189920.4|189795.4|1
1723600710000|2024-08-14 01:58:30|189917.1|189792.1|189910.6|189785.6|189917.1|189792.1|189909.3|189784.3|7
1723600720000|2024-08-14 01:58:40|189911.8|189786.8|189911.7|189786.7|189914.5|189789.5|189911.7|189786.7|3
1723600730000|2024-08-14 01:58:50|189914.4|189789.4|189914.4|189789.4|189914.4|189789.4|189914.4|189789.4|1
1723600750000|2024-08-14 01:59:10|189915.8|189790.8|189912.5|189787.5|189915.8|189790.8|189912.5|189787.5|2
1723600760000|2024-08-14 01:59:20|189913|189788|189909.1|189784.1|189913.1|189788.1|189908.2|189783.2|10
1723600770000|2024-08-14 01:59:30|189910.2|189785.2|189914.1|189789.1|189914.6|189789.6|189910.1|189785.1|6
1723600780000|2024-08-14 01:59:40|189914.5|189789.5|189909.5|189784.5|189914.5|189789.5|189909.5|189784.5|3
1723600790000|2024-08-14 01:59:50|189906.5|189781.5|189910.3|189801.5|189913.5|189803.8|189905|189781.5|10
1723600800000|2024-08-14 02:00:00|189922.2|189797.2|189944.6|189819.6|190025.8|189900.8|189906.5|189797.2|30
1723600810000|2024-08-14 02:00:10|189945.1|189820.1|190021.5|189896.5|190021.5|189898.8|189945.1|189820.1|34
1723600820000|2024-08-14 02:00:20|190022.2|189897.2|190021.9|189924.2|190046.8|189947.7|190007.5|189897.2|24
1723600830000|2024-08-14 02:00:30|190034.8|189909.8|189993.3|189884.5|190034.8|189924.5|189991.5|189884.5|24
1723600840000|2024-08-14 02:00:40|189991.3|189884.3|190023.8|189913.1|190024.9|189915.2|189991.3|189883.9|30
1723600850000|2024-08-14 02:00:50|190023.6|189913.4|190025.2|189920|190036.2|189921.2|190011.1|189905.6|22
1723600860000|2024-08-14 02:01:00|190025.8|189923.3|190008.9|189883.9|190033.4|189931|190006.2|189883.9|24
1723600870000|2024-08-14 02:01:10|190008.6|189883.6|189995.3|189878.3|190008.6|189887.3|189991.5|189874.6|28
1723600880000|2024-08-14 02:01:20|189994.1|189881.9|190002.6|189898.1|190013.8|189902.8|189991.4|189874.7|28
1723600890000|2024-08-14 02:01:30|190003.9|189898|190019.9|189913.3|190033.1|189927.8|190003.9|189897.9|29
1723600900000|2024-08-14 02:01:40|190020.5|189913.4|190027.4|189916.8|190032.3|189921.4|190019.9|189906.1|23
1723600910000|2024-08-14 02:01:50|190030.3|189910.7|190021.2|189917|190034.4|189920.5|190019.2|189910|26
1723600920000|2024-08-14 02:02:00|190021.5|189917.2|190024.7|189925.3|190027.4|189925.7|190021.5|189917.2|10
1723600930000|2024-08-14 02:02:10|190027.7|189928.2|190021.4|189918.9|190031.4|189928.2|190020.8|189906.4|12
1723600940000|2024-08-14 02:02:20|190025.1|189919.2|190023.1|189917.6|190028.4|189923|190022.5|189911.1|16
1723600950000|2024-08-14 02:02:30|190024|189917.7|190024.3|189916.8|190035|189921.9|190023.4|189910|13
1723600960000|2024-08-14 02:02:40|190028.3|189912.4|190025.3|189919.3|190028.3|189919.3|190024.1|189912.4|8
1723600970000|2024-08-14 02:02:50|190025.1|189919.1|190023.1|189915.7|190025.1|189919.1|190023.1|189915.7|3
1723600980000|2024-08-14 02:03:00|190024.5|189920.6|190036|189911|190040.5|189920.6|190023.8|189910.1|9
1723600990000|2024-08-14 02:03:10|190035.6|189910.6|189993.8|189890.8|190035.6|189910.6|189992.9|189886.5|9
1723601000000|2024-08-14 02:03:20|189992.7|189890.6|189991|189884.3|190007.1|189890.6|189991|189882.1|5
1723601010000|2024-08-14 02:03:30|189992.4|189886|189991.3|189881.7|189992.4|189886.2|189990.1|189881.7|7
1723601020000|2024-08-14 02:03:40|189990.8|189876.9|189987.6|189880.3|189990.8|189881.2|189986.2|189876.4|12
1723601030000|2024-08-14 02:03:50|189988.5|189877.9|189996.8|189886.9|189997.8|189886.9|189986.9|189877.9|12
1723601040000|2024-08-14 02:04:00|189991.7|189886.8|189990.8|189890.5|190001|189892.1|189990.8|189886.7|12
1723601050000|2024-08-14 02:04:10|189990.6|189891.5|190014.5|189915|190017.1|189915|189986.2|189877.3|28
1723601060000|2024-08-14 02:04:20|190019.8|189911.9|190021.4|189919.4|190021.4|189919.4|190016.2|189911.9|13
1723601070000|2024-08-14 02:04:30|190019.1|189918.2|190025.1|189900.1|190036.9|189918.2|190017.8|189900.1|9
1723601080000|2024-08-14 02:04:40|190026.7|189901.7|190010.2|189916.4|190026.7|189916.5|190010.2|189901.7|5
1723601090000|2024-08-14 02:04:50|190023.8|189898.8|190023.8|189898.8|190023.8|189898.8|190023.8|189898.8|1
1723601100000|2024-08-14 02:05:00|190067|189853|190023.5|189898.5|190067|189904.4|190022.5|189853|9
1723601110000|2024-08-14 02:05:10|190029.3|189904.3|190013.2|189919.4|190029.3|189919.4|190013.2|189899.3|3
1723601120000|2024-08-14 02:05:20|190020.5|189911.4|190013.3|189918.6|190039|189918.6|190013.3|189901|9
1723601130000|2024-08-14 02:05:30|190014.8|189918.8|190029|189904|190031.6|189918.8|190011.7|189900.9|14
1723601140000|2024-08-14 02:05:40|190018.5|189921.4|190010.7|189910.7|190043.9|189921.4|190008.8|189894.9|10
1723601150000|2024-08-14 02:05:50|190010.5|189914.8|190011.4|189913|190012.2|189916.3|190010|189906.9|11
1723601160000|2024-08-14 02:06:00|190011.8|189911.4|190021.3|189923.7|190049.7|189928.1|190011.8|189902|17
1723601170000|2024-08-14 02:06:10|190015.7|189921.9|190007.3|189913.2|190024.8|189921.9|190000|189878|26
1723601180000|2024-08-14 02:06:20|190008.9|189897.6|190015.4|189912.8|190022.6|189912.8|190004.5|189890.1|15
1723601190000|2024-08-14 02:06:30|190015.5|189912.4|189989.6|189890.1|190015.5|189912.4|189985.2|189883.4|13
1723601200000|2024-08-14 02:06:40|189985.2|189889.8|190011.4|189886.4|190011.9|189903.3|189985.2|189883.4|16
1723601210000|2024-08-14 02:06:50|190013.2|189888.2|190041.4|189916.4|190047.2|189931.4|190007.9|189887|26
1723601220000|2024-08-14 02:07:00|190043.1|189918.1|190037.1|189912.1|190043.9|189932|190025.9|189912.1|16
1723601230000|2024-08-14 02:07:10|190038.6|189913.6|190041.7|189916.7|190049.8|189924.8|190038.6|189913.6|12
1723601240000|2024-08-14 02:07:20|190042.2|189917.2|190039.9|189926.1|190045.8|189936.2|190031.8|189917.2|18
1723601250000|2024-08-14 02:07:30|190042|189928.5|190037.1|189939.6|190043.7|189942.5|190036.3|189926.9|17
1723601260000|2024-08-14 02:07:40|190048|189923|190053.8|189928.8|190053.8|189936.5|190029.3|189923|6
1723601270000|2024-08-14 02:07:50|190053.4|189928.4|190053.4|189928.4|190053.4|189928.4|190053.4|189928.4|1
1723601280000|2024-08-14 02:08:00|190066|189885|190031.7|189937.6|190073|189937.6|190031.7|189885|9
1723601290000|2024-08-14 02:08:10|190048.5|189923.5|190060.7|189959.5|190069.4|189965.3|190048.5|189923.5|21
1723601300000|2024-08-14 02:08:20|190062.3|189959.6|190090.3|189988.1|190103.5|189994.6|190062.2|189959.6|18
1723601310000|2024-08-14 02:08:30|190088.7|189983.3|190095.3|189983.6|190096.3|189985.8|190088.7|189982.7|13
1723601320000|2024-08-14 02:08:40|190098.6|189983.7|190100.6|189985.7|190102.5|189985.7|190098.6|189983.7|5
1723601330000|2024-08-14 02:08:50|190113.4|189988.4|190099.3|189985|190113.9|189988.9|190099.3|189985|7
1723601340000|2024-08-14 02:09:00|190101.3|189986.2|190102.5|189984.6|190104.8|189989.9|190101.3|189984.6|10
1723601350000|2024-08-14 02:09:10|190102.9|189987.9|190102.9|189987.2|190114.9|189991.3|190102.4|189986.2|11
1723601360000|2024-08-14 02:09:20|190099.6|189990.2|190113.5|189988.5|190113.5|189990.2|190099.2|189984.5|12
1723601370000|2024-08-14 02:09:30|190107|189982|190097.8|189991|190107|189991|190097.8|189982|2
1723601380000|2024-08-14 02:09:40|190104.7|189988.2|190104.7|190007.5|190104.7|190007.5|190104.7|189988.2|2
1723601390000|2024-08-14 02:09:50|190105.4|190007.6|190090.1|189988|190105.4|190007.6|190077.1|189977.8|7
1723601400000|2024-08-14 02:10:00|190091.3|189988.8|190089.7|189985.7|190101.4|189994.9|190089.7|189985.7|7
1723601410000|2024-08-14 02:10:10|190089.8|189986|190099.8|189979.6|190099.8|189986|190089.8|189979.6|2
1723601420000|2024-08-14 02:10:20|190142|189909|190096.9|189994|190142|189997.2|190095.1|189909|7
1723601430000|2024-08-14 02:10:30|190092.2|189992.9|190095|189992.7|190095|189995.4|190090.5|189992.4|13
1723601440000|2024-08-14 02:10:40|190093|189992.6|190096.3|189999.4|190122.1|190018.1|190089.5|189992.6|17
1723601450000|2024-08-14 02:10:50|190095.9|189995.8|190102.4|189977.4|190107.8|189998.2|190095.9|189977.2|16
1723601460000|2024-08-14 02:11:00|190104.2|189979.2|190116.6|190015.7|190116.9|190020.8|190092.7|189973.1|22
1723601470000|2024-08-14 02:11:10|190116.9|190019.7|190130.2|190005.2|190132.1|190020.5|190114.3|190002.7|14
1723601480000|2024-08-14 02:11:20|190131.8|190006.8|190119.1|189997.4|190131.8|190008.4|190114|189997.4|5
1723601490000|2024-08-14 02:11:30|190122.2|189995.5|190076.9|189970.1|190122.2|190010.9|190076.9|189970.1|14
1723601500000|2024-08-14 02:11:40|190080|189971.7|190060.7|189947.7|190080|189971.7|190055.7|189944.6|6
1723601510000|2024-08-14 02:11:50|190072.4|189964.7|190086.5|189967.9|190112|189970.4|190037.9|189895|18
1723601520000|2024-08-14 02:12:00|190092.4|189967|190064.9|189934.3|190092.4|189967|190064.9|189934.3|6
1723601530000|2024-08-14 02:12:10|190138|189902|190142|189904|190147|189908|190136|189900|12
1723601540000|2024-08-14 02:12:20|190141|189903|190091|189973.9|190141|189973.9|190066.8|189903|16
1723601550000|2024-08-14 02:12:30|190089.3|189970.5|190129.9|190014.4|190130.3|190014.4|190089.3|189970.5|11
1723601560000|2024-08-14 02:12:40|190128.2|190018.7|190137.3|190012.3|190142.8|190018.7|190128.2|190008.8|13
1723601570000|2024-08-14 02:12:50|190138.3|190013.3|190163.3|190060.9|190165.7|190064.4|190123.7|190013.3|16
1723601580000|2024-08-14 02:13:00|190166|190063|190240.2|190134.2|190240.2|190138.2|190166|190063|16
1723601590000|2024-08-14 02:13:10|190248.7|190129.6|190274.4|190165.7|190275.7|190172|190248.7|190128.5|23
1723601600000|2024-08-14 02:13:20|190275.6|190166|190275.5|190162.7|190281|190172.8|190267.3|190160.9|21
1723601610000|2024-08-14 02:13:30|190273.7|190160.6|190275.8|190167.3|190278.1|190167.3|190270.7|190151|25
1723601620000|2024-08-14 02:13:40|190278.3|190161.3|190244.9|190127.4|190278.3|190161.3|190234.2|190124.4|16
1723601630000|2024-08-14 02:13:50|190248.6|190123.6|190240.7|190131|190248.6|190131|190238|190123.6|6
1723601640000|2024-08-14 02:14:00|190248.7|190130.2|190214.4|190093.8|190249.2|190130.2|190213.2|190087|16
1723601650000|2024-08-14 02:14:10|190212.6|190093.6|190215.2|190090.2|190218.3|190093.6|190203.9|190083.9|7
1723601660000|2024-08-14 02:14:20|190212.2|190113.9|190214.2|190092.6|190232.5|190113.9|190212.2|190086.2|9
1723601670000|2024-08-14 02:14:30|190214.4|190087.1|190196.5|190084.4|190214.4|190087.1|190194.7|190080.2|11
1723601680000|2024-08-14 02:14:40|190195.8|190084.5|190180.3|190063.2|190209.5|190091.6|190180.3|190062.7|18
1723601690000|2024-08-14 02:14:50|190179.3|190059.5|190177.4|190066.7|190179.3|190066.7|190176.2|190057.9|13
1723601700000|2024-08-14 02:15:00|190182.2|190062.4|190205.6|190086.8|190205.6|190096.3|190165.5|190059.9|17
1723601710000|2024-08-14 02:15:10|190205.5|190086|190201.9|190097.6|190205.5|190097.6|190197.2|190085.6|12
1723601720000|2024-08-14 02:15:20|190207.9|190094.7|190238.6|190136.2|190238.6|190136.2|190205.1|190091.6|27
1723601730000|2024-08-14 02:15:30|190235.9|190130.6|190237.3|190129.4|190239.8|190134.8|190235.8|190122.3|17
1723601740000|2024-08-14 02:15:40|190237.4|190130.1|190246.7|190128.4|190248.5|190130.4|190237.4|190121.4|15
1723601750000|2024-08-14 02:15:50|190243.6|190131.2|190240.8|190132.8|190266.9|190132.8|190237.1|190117|22
1723601760000|2024-08-14 02:16:00|190240.3|190134.2|190238|190132.9|190268.1|190159|190238|190131.4|22
1723601770000|2024-08-14 02:16:10|190235.1|190132.6|190200.5|190096.9|190236.8|190132.6|190200.5|190093.8|8
1723601780000|2024-08-14 02:16:20|190204.4|190095.6|190241.4|190129.9|190245.9|190134.5|190204.4|190089.8|13
1723601790000|2024-08-14 02:16:30|190243.7|190125.4|190198.1|190092.6|190256|190131.5|190198.1|190092|17
1723601800000|2024-08-14 02:16:40|190199.3|190095.5|190207.3|190098.9|190213.1|190103|190199.2|190093.3|23
1723601810000|2024-08-14 02:16:50|190204.1|190098.5|190204.3|190101.5|190207.3|190101.8|190204.1|190098.3|18
1723601820000|2024-08-14 02:17:00|190199.1|190096.3|190188.5|190087.1|190206.7|190098.2|190187.2|190077.8|17
1723601830000|2024-08-14 02:17:10|190191.4|190084|190202.6|190097.3|190202.6|190100|190187.1|190084|16
1723601840000|2024-08-14 02:17:20|190200.7|190092.7|190173.8|190064.2|190200.7|190092.7|190171.3|190064.2|9
1723601850000|2024-08-14 02:17:30|190173.2|190059.3|190172.7|190061.4|190184.3|190063|190172|190047.5|11
1723601860000|2024-08-14 02:17:40|190172.8|190064|190188.8|190057.6|190188.8|190064.9|190172.7|190057.6|14
1723601870000|2024-08-14 02:17:50|190191.8|190049.6|190184|190055.9|190191.8|190057.1|190179.3|190047.9|9
1723601880000|2024-08-14 02:18:00|190178.9|190050.8|190171.3|190060.3|190178.9|190063|190156.8|190050.8|12
1723601890000|2024-08-14 02:18:10|190177.3|190052.3|190159.3|190051|190177.3|190062|190152.7|190042.3|18
1723601900000|2024-08-14 02:18:20|190149.6|190045.1|190141.2|190023.8|190149.6|190045.1|190133.9|190023.8|20
1723601910000|2024-08-14 02:18:30|190137.1|190012.1|190120.6|190003.5|190137.1|190012.1|190115|190003.5|6
1723601920000|2024-08-14 02:18:40|190121|190003.8|190133.4|190015.3|190133.4|190017.5|190121|190003.8|8
1723601930000|2024-08-14 02:18:50|190134.9|190016.7|190132.7|190016.1|190137.1|190020|190131.3|190015.7|15
1723601940000|2024-08-14 02:19:00|190133.2|190017.8|190137.7|190017.6|190137.7|190017.8|190129|190016.5|8
1723601950000|2024-08-14 02:19:10|190142.9|190008.6|190136.6|190022|190144.2|190022|190115.2|190007.6|9
1723601960000|2024-08-14 02:19:20|190169.3|190073.7|190175.9|190072|190177.9|190075|190169.3|190061.9|13
1723601970000|2024-08-14 02:19:30|190176.3|190072.3|190181.4|190076.1|190187.1|190078.1|190176.1|190061.6|16
1723601980000|2024-08-14 02:19:40|190181.8|190078.1|190183.4|190077.4|190195.9|190080.4|190181.8|190068.9|19
1723601990000|2024-08-14 02:19:50|190183.3|190079.5|190191.4|190066.4|190191.4|190079.5|190178|190066.4|10
1723602000000|2024-08-14 02:20:00|190184.7|190077.3|190173.8|190072.5|190184.7|190079.1|190173.8|190070.7|17
1723602010000|2024-08-14 02:20:10|190176.4|190073|190171.2|190069.6|190180.8|190073.8|190170.1|190069.6|11
1723602020000|2024-08-14 02:20:20|190160.7|190049.3|190172.1|190054.5|190175.1|190059.7|190157.5|190049.3|12
1723602030000|2024-08-14 02:20:30|190170.1|190056|190142.7|190041.1|190170.1|190056|190141.8|190036.8|11
1723602040000|2024-08-14 02:20:40|190147.1|190038.9|190146.6|190045.3|190154.1|190045.3|190141|190022.9|17
1723602050000|2024-08-14 02:20:50|190141.9|190045.2|190145.4|190048.7|190157.6|190051.2|190139.4|190028.3|29
1723602060000|2024-08-14 02:21:00|190139.8|190043.7|190166.4|190070.3|190176.2|190070.3|190139.8|190029.4|25
1723602070000|2024-08-14 02:21:10|190168.4|190070.9|190148.8|190052.1|190168.4|190070.9|190146.9|190038.5|13
1723602080000|2024-08-14 02:21:20|190151.3|190049.5|190120.4|190023.1|190152.6|190049.5|190118.6|190021.5|11
1723602090000|2024-08-14 02:21:30|190121.4|190031.5|190133.7|190030.7|190133.8|190034.4|190121.4|190030.7|9
1723602100000|2024-08-14 02:21:40|190147.1|190022.1|190209|189962|190214|190023|190147.1|189953|15
1723602110000|2024-08-14 02:21:50|190206|189958|190129.4|190004.4|190206|190021.4|190129.1|189958|10
1723602120000|2024-08-14 02:22:00|190129.9|190004.9|190117.7|189992.7|190129.9|190004.9|190115.7|189990.7|8
1723602130000|2024-08-14 02:22:10|190118.1|189993.1|190120|189995|190120|189995|190115.9|189990.9|3
1723602140000|2024-08-14 02:22:20|190119.6|189994.6|190147.6|190022.6|190147.6|190022.6|190119.6|189994.6|6
1723602150000|2024-08-14 02:22:30|190148.5|190023.5|190147.1|190022.1|190152.8|190027.8|190147.1|190022.1|12
1723602160000|2024-08-14 02:22:40|190149|190024|190140.3|190015.3|190149|190024|190137.6|190012.6|8
1723602170000|2024-08-14 02:22:50|190140.8|190015.8|190142.2|190017.2|190144.1|190019.1|190140.8|190015.8|4
1723602180000|2024-08-14 02:23:00|190139.7|190014.7|190142.1|190017.1|190142.1|190017.1|190131.7|190006.7|7
1723602190000|2024-08-14 02:23:10|190142.3|190017.3|190144.1|190019.1|190144.1|190019.1|190142.3|190017.3|3
1723602200000|2024-08-14 02:23:20|190146.1|190021.1|190145.8|190020.8|190149.6|190024.6|190145.8|190020.8|11
1723602210000|2024-08-14 02:23:30|190145.7|190020.7|190149|190024|190150.9|190025.9|190145.1|190020.1|14
1723602220000|2024-08-14 02:23:40|190149.6|190024.6|190148.9|190023.9|190150.1|190025.1|190146.1|190021.1|18
1723602230000|2024-08-14 02:23:50|190148|190023|190148.7|190023.7|190151.3|190026.3|190148|190023|8
1723602240000|2024-08-14 02:24:00|190151.5|190026.5|190158|190033|190167|190042|190148.4|190023.4|20
1723602250000|2024-08-14 02:24:10|190155.9|190030.9|190157.9|190032.9|190169.1|190044.1|190148.8|190023.8|21
1723602260000|2024-08-14 02:24:20|190153.8|190028.8|190164.7|190039.7|190164.7|190039.7|190153.8|190028.8|10
1723602270000|2024-08-14 02:24:30|190161.5|190036.5|190167.7|190042.7|190170.9|190045.9|190161.5|190036.5|10
1723602280000|2024-08-14 02:24:40|190167.4|190042.4|190165.1|190040.1|190169.7|190044.7|190165.1|190040.1|8
1723602290000|2024-08-14 02:24:50|190166.3|190041.3|190167.9|190042.9|190167.9|190042.9|190165|190040|4
1723602300000|2024-08-14 02:25:00|190165.2|190040.2|190151.9|190026.9|190167.9|190042.9|190151.9|190026.9|5
1723602310000|2024-08-14 02:25:10|190153|190028|190152.9|190027.9|190153.4|190028.4|190152.8|190027.8|4
1723602320000|2024-08-14 02:25:20|190154.1|190029.1|190151.9|190026.9|190158.7|190033.7|190151|190026|5
1723602330000|2024-08-14 02:25:30|190154.1|190029.1|190197.3|190072.3|190198.1|190073.1|190154.1|190029.1|16
1723602340000|2024-08-14 02:25:40|190191.1|190066.1|190192.3|190067.3|190193.2|190068.2|190189.1|190064.1|6
1723602350000|2024-08-14 02:25:50|190192.9|190067.9|190215.3|190090.3|190218.7|190093.7|190192.9|190067.9|13
1723602360000|2024-08-14 02:26:00|190219.6|190094.6|190211.8|190086.8|190222.2|190097.2|190211.8|190086.8|13
1723602370000|2024-08-14 02:26:10|190215.2|190090.2|190213.6|190088.6|190220.5|190095.5|190211|190086|16
1723602380000|2024-08-14 02:26:20|190211|190086|190213.5|190088.5|190219.6|190094.6|190211|190086|20
1723602390000|2024-08-14 02:26:30|190213.3|190088.3|190213.1|190088.1|190236.4|190111.4|190213|190088|18
1723602400000|2024-08-14 02:26:40|190215.1|190090.1|190210.4|190085.4|190218.8|190093.8|190210.4|190085.4|21
1723602410000|2024-08-14 02:26:50|190210|190085|190211|190086|190214|190089|190207.8|190082.8|17
1723602420000|2024-08-14 02:27:00|190207.8|190082.8|190210.6|190085.6|190215.2|190090.2|190207.8|190082.8|11
1723602430000|2024-08-14 02:27:10|190214.5|190089.5|190181.2|190056.2|190214.5|190089.5|190181.2|190056.2|7
1723602440000|2024-08-14 02:27:20|190178.9|190053.9|190177.4|190052.4|190184.7|190059.7|190177.4|190052.4|13
1723602450000|2024-08-14 02:27:30|190176.9|190051.9|190178.6|190053.6|190180.7|190055.7|190174.3|190049.3|20
1723602460000|2024-08-14 02:27:40|190178.2|190053.2|190175.8|190050.8|190179.5|190054.5|190174.2|190049.2|8
1723602470000|2024-08-14 02:27:50|190175.3|190050.3|190168.5|190043.5|190175.3|190050.3|190165.3|190040.3|8
1723602480000|2024-08-14 02:28:00|190168.8|190043.8|190166.8|190041.8|190168.8|190043.8|190166.8|190041.8|5
1723602490000|2024-08-14 02:28:10|190167.3|190042.3|190149.2|190024.2|190167.3|190042.3|190149.2|190024.2|7
1723602500000|2024-08-14 02:28:20|190148|190023|190131.9|190006.9|190148|190023|190123.5|189998.5|5
1723602510000|2024-08-14 02:28:30|190125.3|190000.3|190121.8|189996.8|190125.3|190000.3|190116.7|189991.7|9
1723602520000|2024-08-14 02:28:40|190123.1|189998.1|190121.9|189996.9|190123.1|189998.1|190121.9|189996.9|2
1723602530000|2024-08-14 02:28:50|190121.7|189996.7|190082.1|189957.1|190121.7|189996.7|190082.1|189957.1|8
1723602540000|2024-08-14 02:29:00|190084.3|189959.3|190080.4|189955.4|190086|189961|190079.7|189954.7|13
1723602550000|2024-08-14 02:29:10|190077.6|189952.6|190078.3|189953.3|190080.6|189955.6|190071.9|189946.9|20
1723602560000|2024-08-14 02:29:20|190079|189954|190079.7|189954.7|190079.7|189954.7|190079|189954|2
1723602570000|2024-08-14 02:29:30|190078.2|189953.2|190104.5|189979.5|190116.6|189991.6|190078.2|189953.2|20
1723602580000|2024-08-14 02:29:40|190108.1|189983.1|190104|189979|190108.1|189983.1|190104|189979|3
1723602590000|2024-08-14 02:29:50|190107.9|189982.9|190105.4|189980.4|190108.7|189983.7|190104|189979|7
1723602600000|2024-08-14 02:30:00|190105|189980|190115.4|189990.4|190116.6|189991.6|190101|189976|12
1723602610000|2024-08-14 02:30:10|190115.8|189990.8|190115.2|189990.2|190116.2|189991.2|190111.5|189986.5|14
1723602620000|2024-08-14 02:30:20|190116.1|189991.1|190134.2|190009.2|190142.3|190017.3|190116.1|189991.1|14
1723602630000|2024-08-14 02:30:30|190134.3|190009.3|190136.3|190011.3|190136.5|190011.5|190133.3|190008.3|11
1723602640000|2024-08-14 02:30:40|190136.5|190011.5|190139.1|190014.1|190143|190018|190136.5|190011.5|9
1723602650000|2024-08-14 02:30:50|190139.6|190014.6|190144.6|190019.6|190144.6|190019.6|190139|190014|10
1723602660000|2024-08-14 02:31:00|190144.7|190019.7|190146|190021|190147.7|190022.7|190139.8|190014.8|16
1723602670000|2024-08-14 02:31:10|190142.5|190017.5|190140.5|190015.5|190143|190018|190136.2|190011.2|15
1723602680000|2024-08-14 02:31:20|190140.7|190015.7|190142.1|190017.1|190143.1|190018.1|190138.2|190013.2|26
1723602690000|2024-08-14 02:31:30|190142.5|190017.5|190141.4|190016.4|190143|190018|190138.5|190013.5|20
1723602700000|2024-08-14 02:31:40|190141.1|190016.1|190141.6|190016.6|190143.6|190018.6|190138|190013|28
1723602710000|2024-08-14 02:31:50|190141.1|190016.1|190141.6|190016.6|190144.8|190019.8|190139.5|190014.5|23
1723602720000|2024-08-14 02:32:00|190141.4|190016.4|190138.7|190013.7|190144.1|190019.1|190137.7|190012.7|29
1723602730000|2024-08-14 02:32:10|190139.5|190014.5|190137.2|190012.2|190141.4|190016.4|190135.5|190010.5|26
1723602740000|2024-08-14 02:32:20|190135.3|190010.3|190108.5|189983.5|190138.2|190013.2|190104|189979|20
1723602750000|2024-08-14 02:32:30|190108.3|189983.3|190108.1|189983.1|190108.3|189983.3|190105.1|189980.1|4
1723602760000|2024-08-14 02:32:40|190109|189984|190115.9|189990.9|190115.9|189990.9|190109|189984|4
1723602770000|2024-08-14 02:32:50|190115.4|189990.4|190107.8|189982.8|190115.9|189990.9|190107.1|189982.1|7
1723602780000|2024-08-14 02:33:00|190108.1|189983.1|190109.5|189984.5|190123.1|189998.1|190104.8|189979.8|17
1723602790000|2024-08-14 02:33:10|190109.6|189984.6|190108.9|189983.9|190109.6|189984.6|190103.1|189978.1|20
1723602800000|2024-08-14 02:33:20|190105.6|189980.6|190111.9|189986.9|190111.9|189986.9|190105.6|189980.6|8
1723602810000|2024-08-14 02:33:30|190110.9|189985.9|190111.5|189986.5|190111.5|189986.5|190110.4|189985.4|4
1723602820000|2024-08-14 02:33:40|190108.9|189983.9|190141|190016|190141|190016|190108.5|189983.5|11
1723602830000|2024-08-14 02:33:50|190137.9|190012.9|190143.5|190018.5|190143.5|190018.5|190137.9|190012.9|4
1723602840000|2024-08-14 02:34:00|190141.8|190016.8|190141.3|190016.3|190145.1|190020.1|190141.3|190016.3|5
1723602850000|2024-08-14 02:34:10|190140.5|190015.5|190168.1|190043.1|190168.1|190043.1|190140.5|190015.5|7
1723602860000|2024-08-14 02:34:20|190166.2|190041.2|190185.3|190060.3|190186.2|190061.2|190166.2|190041.2|9
1723602870000|2024-08-14 02:34:30|190184.9|190059.9|190183.6|190058.6|190185.4|190060.4|190183.6|190058.6|8
1723602880000|2024-08-14 02:34:40|190185|190060|190168.2|190043.2|190209.9|190084.9|190168|190043|11
1723602890000|2024-08-14 02:34:50|190168.4|190043.4|190177|190052|190177.5|190052.5|190168.4|190043.4|13
1723602900000|2024-08-14 02:35:00|190173.6|190048.6|190168.5|190043.5|190173.6|190048.6|190168.4|190043.4|10
1723602910000|2024-08-14 02:35:10|190165.2|190040.2|190166.2|190041.2|190166.2|190041.2|190165.2|190040.2|2
1723602920000|2024-08-14 02:35:20|190166.3|190041.3|190173.7|190048.7|190177|190052|190164.9|190039.9|9
1723602930000|2024-08-14 02:35:30|190175.1|190050.1|190170.8|190045.8|190175.3|190050.3|190168.4|190043.4|7
1723602940000|2024-08-14 02:35:40|190172.7|190047.7|190204.9|190079.9|190204.9|190079.9|190172.7|190047.7|7
1723602950000|2024-08-14 02:35:50|190204|190079|190233.8|190108.8|190241.2|190116.2|190204|190079|10
1723602960000|2024-08-14 02:36:00|190237.3|190112.3|190235.9|190110.9|190238.1|190113.1|190234.2|190109.2|15
1723602970000|2024-08-14 02:36:10|190235.5|190110.5|190209.7|190084.7|190235.8|190110.8|190209.7|190084.7|3
1723602980000|2024-08-14 02:36:20|190213.1|190088.1|190213.3|190088.3|190213.3|190088.3|190210.1|190085.1|3
1723602990000|2024-08-14 02:36:30|190210.1|190085.1|190207.2|190082.2|190213.6|190088.6|190207.2|190082.2|8
1723603000000|2024-08-14 02:36:40|190206.1|190081.1|190206|190081|190212.6|190087.6|190205.9|190080.9|11
1723603010000|2024-08-14 02:36:50|190207.9|190082.9|190201.3|190068.2|190225.1|190097.5|190191.9|190066|10
1723603020000|2024-08-14 02:37:00|190196.9|190066|190136.4|190011|190196.9|190066|190136.3|190009.8|13
1723603030000|2024-08-14 02:37:10|190136.5||190136.5||190136.5||190136.5||1
1723603040000|2024-08-14 02:37:20|190138.3|190013.3|190138|190013|190138.3|190013.3|190138|190013|2
1723603050000|2024-08-14 02:37:30|190139|190014|190148.7|190023|190149.8|190024.1|190139|190014|10
1723603060000|2024-08-14 02:37:40|190154.7|190029.7|190155.3|190030.3|190155.3|190030.3|190154.4|190029.4|7
1723603070000|2024-08-14 02:37:50|190155.6|190030.6|190155.8|190030.8|190158|190033|190155.6|190030.6|4
1723603080000|2024-08-14 02:38:00|190156|190031|190156.8|190031.8|190157.2|190032.2|190153.3|190028.3|7
1723603090000|2024-08-14 02:38:10|190153.4|190028.4|190165.8|190040.8|190166.1|190041.1|190153.4|190028.4|10
1723603100000|2024-08-14 02:38:20|190163.7|190038.7|190135.7|190010.7|190163.7|190038.7|190135.7|190010.7|8
1723603110000|2024-08-14 02:38:30|190134.9|190009.9|190139.2|190014.2|190139.2|190014.2|190130.3|190005.3|8
1723603120000|2024-08-14 02:38:40|190138.9|190013.9|190139|190014|190139.1|190014.1|190136.3|190011.3|5
1723603140000|2024-08-14 02:39:00|190136.3|190011.3|190137.5|190012.5|190137.5|190012.5|190136.3|190011.3|3
1723603150000|2024-08-14 02:39:10|190136.6|190011.6|190139.6|190014.6|190139.6|190014.6|190136.6|190011.6|2
1723603160000|2024-08-14 02:39:20|190139.8|190014.8|190143.7|190018.7|190146.6|190021.6|190139.8|190014.8|3
1723603170000|2024-08-14 02:39:30|190143.1|190018.1|190135.6|190010.6|190143.1|190018.1|190135.6|190010.6|3
1723603180000|2024-08-14 02:39:40|190134.5|190009.5|190069.2|189944.2|190134.5|190009.5|190069.2|189944.2|13
1723603190000|2024-08-14 02:39:50|190071.5|189946.5|190084.7|189959.7|190084.7|189959.7|190071.5|189946.5|6
1723603200000|2024-08-14 02:40:00|190085|189960|190105.1|189980.1|190105.1|189980.1|190084.7|189959.7|8
1723603210000|2024-08-14 02:40:10|190105.9|189980.9|190107.8|189982.8|190109|189984|190105.9|189980.9|6
1723603220000|2024-08-14 02:40:20|190111.5|189986.5|190109.1|189984.1|190127.4|190002.4|190109.1|189984.1|13
1723603230000|2024-08-14 02:40:30|190111.6|189986.6|190111.6|189986.6|190111.6|189986.6|190111.6|189986.6|1
1723603240000|2024-08-14 02:40:40|190111.7|189986.7|190113.9|189988.9|190116.2|189991.2|190111.7|189986.7|5
1723603250000|2024-08-14 02:40:50|190113.5|189988.5|190118.4|189993.4|190118.4|189993.4|190113.5|189988.5|2
1723603260000|2024-08-14 02:41:00|190118.3|189993.3|190118.3|189993.3|190118.3|189993.3|190116.1|189991.1|5
1723603270000|2024-08-14 02:41:10|190118.6|189993.6|190120.2|189995.2|190123.1|189998.1|190117.3|189992.3|5
1723603280000|2024-08-14 02:41:20|190115.1|189990.1|190116.7|189991.7|190120.8|189995.8|190112.2|189987.2|17
1723603290000|2024-08-14 02:41:30|190117.2|189992.2|190122.6|189997.6|190122.6|189997.6|190112.1|189987.1|17
1723603300000|2024-08-14 02:41:40|190120.8|189995.8|190113.4|189988.4|190121.1|189996.1|190112.3|189987.3|12
1723603310000|2024-08-14 02:41:50|190112.5|189987.5|190112.8|189987.8|190114|189989|190112.5|189987.5|3
1723603320000|2024-08-14 02:42:00|190113|189988|190113.5|189988.5|190117.3|189992.3|190113|189988|3
1723603330000|2024-08-14 02:42:10|190113.4|189988.4|190113.4|189988.4|190113.4|189988.4|190113.4|189988.4|1
1723603340000|2024-08-14 02:42:20|190116.7|189991.7|190116.3|189991.3|190116.7|189991.7|190116.3|189991.3|2
1723603350000|2024-08-14 02:42:30|190112.3|189987.3|190117.1|189992.1|190117.1|189992.1|190112.3|189987.3|4
1723603360000|2024-08-14 02:42:40|190119.4|189994.4|190111.9|189986.9|190119.4|189994.4|190111.9|189986.9|5
1723603370000|2024-08-14 02:42:50|190115.4|189990.4|190115.3|189990.3|190115.6|189990.6|190111.9|189986.9|5
1723603380000|2024-08-14 02:43:00|190111.3|189986.3|190112.1|189987.1|190116.2|189991.2|190111.3|189986.3|6
1723603390000|2024-08-14 02:43:10|190111.3|189986.3|190110.9|189985.9|190114|189989|190109|189984|9
1723603410000|2024-08-14 02:43:30|190110.8|189985.8|190110.8|189985.8|190110.8|189985.8|190110.8|189985.8|1
1723603420000|2024-08-14 02:43:40|190112|189987|190115.7|189990.7|190115.7|189990.7|190112|189987|5
1723603430000|2024-08-14 02:43:50|190112.2|189987.2|190112.3|189987.3|190112.3|189987.3|190112.2|189987.2|2
1723603440000|2024-08-14 02:44:00|190111.9|189986.9|190147|190022|190147|190022|190111.9|189986.9|9
1723603450000|2024-08-14 02:44:10|190147.3|190022.3|190188.9|190063.9|190188.9|190063.9|190147.3|190022.3|5
1723603460000|2024-08-14 02:44:20|190191|190066|190191|190066|190191|190066|190191|190066|1
1723603470000|2024-08-14 02:44:30|190191.1|190066.1|190183.6|190058.6|190203.3|190078.3|190182.1|190057.1|14
1723603480000|2024-08-14 02:44:40|190179.6|190054.6|190171.5|190046.5|190179.6|190054.6|190171.5|190046.5|4
1723603490000|2024-08-14 02:44:50|190165.4|190040.4|190179.5|190054.5|190182.5|190057.5|190165.4|190040.4|5
1723603500000|2024-08-14 02:45:00|190182.4|190057.4|190191.2|190066.2|190196.5|190071.5|190182.4|190057.4|11
1723603520000|2024-08-14 02:45:20|190187.6|190062.6|190191.1|190066.1|190191.1|190066.1|190187.6|190062.6|2
1723603530000|2024-08-14 02:45:30|190192|190067|190171.7|190046.7|190192.9|190067.9|190169|190044|15
1723603540000|2024-08-14 02:45:40|190172.1|190047.1|190189.2|190064.2|190193.2|190068.2|190170.2|190045.2|19
1723603550000|2024-08-14 02:45:50|190187.1|190062.1|190186.8|190061.8|190187.1|190062.1|190184.2|190059.2|3
1723603560000|2024-08-14 02:46:00|190186.9|190061.9|190190.8|190065.8|190191.1|190066.1|190186.8|190061.8|6
1723603570000|2024-08-14 02:46:10|190188|190063|190191|190066|190191.5|190066.5|190185.7|190060.7|8
1723603580000|2024-08-14 02:46:20|190188.2|190063.2|190188.1|190063.1|190190|190065|190185.9|190060.9|12
1723603590000|2024-08-14 02:46:30|190186.8|190061.8|190186.8|190061.8|190186.8|190061.8|190183.6|190058.6|7
1723603600000|2024-08-14 02:46:40|190183.3|190058.3|190186|190061|190186|190061|190183.3|190058.3|4
1723603610000|2024-08-14 02:46:50|190187.5|190062.5|190186|190061|190187.5|190062.5|190186|190061|3
1723603620000|2024-08-14 02:47:00|190188.4|190063.4|190118.4|189993.4|190190|190065|190118.4|189993.4|9
1723603630000|2024-08-14 02:47:10|190115.8|189990.8|190115.4|189990.4|190115.8|189990.8|190115.4|189990.4|2
1723603650000|2024-08-14 02:47:30|190112.2|189987.2|190092.4|189967.4|190112.2|189987.2|190076.9|189951.9|13
1723603660000|2024-08-14 02:47:40|190093.6|189968.6|190090.6|189965.6|190093.6|189968.6|190090.6|189965.6|4
1723603670000|2024-08-14 02:47:50|190088.2|189963.2|190089.3|189964.3|190089.3|189964.3|190088.2|189963.2|2
1723603680000|2024-08-14 02:48:00|190087.4|189962.4|190083.8|189958.8|190090.7|189965.7|190083.8|189958.8|7
1723603690000|2024-08-14 02:48:10|190080.6|189955.6|190080.4|189955.4|190081.5|189956.5|190080.4|189955.4|4
1723603700000|2024-08-14 02:48:20|190077.5|189952.5|190081.7|189956.7|190081.8|189956.8|190077.5|189952.5|4
1723603710000|2024-08-14 02:48:30|190080.2|189955.2|190076|189951|190080.2|189955.2|190076|189951|3
1723603720000|2024-08-14 02:48:40|190075.7|189950.7|190075.7|189950.7|190075.7|189950.7|190075.7|189950.7|1
1723603730000|2024-08-14 02:48:50|190072.1|189947.1|190052.3|189927.3|190072.1|189947.1|190047.8|189922.8|31
1723603740000|2024-08-14 02:49:00|190055.1|189930.1|190075.4|189950.4|190077.9|189952.9|190051.2|189926.2|14
1723603750000|2024-08-14 02:49:10|190076.3|189951.3|190079.1|189954.1|190079.1|189954.1|190076.3|189951.3|2
1723603760000|2024-08-14 02:49:20|190076.3|189951.3|190069|189944|190076.6|189951.6|190068.6|189943.6|10
1723603770000|2024-08-14 02:49:30|190072.3|189947.3|190068.5|189943.5|190073.5|189948.5|190067.7|189942.7|14
1723603780000|2024-08-14 02:49:40|190072.3|189947.3|190071.7|189946.7|190072.9|189947.9|190067.6|189942.6|18
1723603790000|2024-08-14 02:49:50|190068.5|189943.5|190065.8|189940.8|190072.2|189947.2|190065.5|189940.5|19
1723603800000|2024-08-14 02:50:00|190072|189947|190068.2|189943.2|190072.1|189947.1|190064.9|189939.9|22
1723603810000|2024-08-14 02:50:10|190072.6|189947.6|190066.9|189941.9|190072.6|189947.6|190065|189940|14
1723603820000|2024-08-14 02:50:20|190070.8|189945.8|190068.1|189943.1|190073.8|189948.8|190067.2|189942.2|21
1723603830000|2024-08-14 02:50:30|190067.7|189942.7|190065.3|189940.3|190071.8|189946.8|190063.1|189938.1|21
1723603840000|2024-08-14 02:50:40|190065.8|189940.8|190065.8|189940.8|190065.8|189940.8|190065.8|189940.8|1
1723603850000|2024-08-14 02:50:50|190070.1|189945.1|190070.7|189945.7|190074.6|189949.6|190068.2|189943.2|12
1723603860000|2024-08-14 02:51:00|190071.5|189946.5|190069.6|189944.6|190074.3|189949.3|190068.9|189943.9|10
1723603870000|2024-08-14 02:51:10|190071.4|189946.4|190068.8|189943.8|190071.4|189946.4|190068.8|189943.8|3
1723603880000|2024-08-14 02:51:20|190056.5|189931.5|190065.8|189940.8|190067.4|189942.4|190056.5|189931.5|16
1723603890000|2024-08-14 02:51:30|190062.6|189937.6|190058.5|189933.5|190064|189939|190056|189931|19
1723603900000|2024-08-14 02:51:40|190059.7|189934.7|190057.9|189932.9|190063.9|189938.9|190056.5|189931.5|17
1723603910000|2024-08-14 02:51:50|190056.9|189931.9|190077.9|189952.9|190080|189955|190056.9|189931.9|18
1723603920000|2024-08-14 02:52:00|190079.5|189954.5|190075.3|189950.3|190080.8|189955.8|190075.3|189950.3|22
1723603930000|2024-08-14 02:52:10|190076.1|189951.1|190078|189953|190081.6|189956.6|190070.5|189945.5|33
1723603940000|2024-08-14 02:52:20|190079.1|189954.1|190073|189948|190082|189957|190071.2|189946.2|25
1723603950000|2024-08-14 02:52:30|190073.3|189948.3|190075.9|189950.9|190080.4|189955.4|190071.2|189946.2|13
1723603960000|2024-08-14 02:52:40|190078|189953|190078.9|189953.9|190079.3|189954.3|190067.6|189942.6|10
1723603970000|2024-08-14 02:52:50|190077.1|189952.1|190073.8|189948.8|190077.1|189952.1|190073.6|189948.6|3
1723603980000|2024-08-14 02:53:00|190074.5|189949.5|190076.1|189951.1|190087.3|189962.3|190074.5|189949.5|23
1723603990000|2024-08-14 02:53:10|190076|189951|190075.8|189950.8|190076|189951|190073.2|189948.2|5
1723604010000|2024-08-14 02:53:30|190077.7|189952.7|190077.7|189952.7|190077.7|189952.7|190077.7|189952.7|1
1723604020000|2024-08-14 02:53:40|190078.1|189953.1|190079.3|189954.3|190079.3|189954.3|190078.1|189953.1|2
1723604030000|2024-08-14 02:53:50|190075.5|189950.5|190081.3|189956.3|190081.3|189956.3|190075.5|189950.5|8
1723604040000|2024-08-14 02:54:00|190080.8|189955.8|190079.8|189954.8|190080.8|189955.8|190078.4|189953.4|10
1723604050000|2024-08-14 02:54:10|190080.5|189955.5|190081.8|189956.8|190085.6|189960.6|190080.5|189955.5|9
1723604060000|2024-08-14 02:54:20|190081.4|189956.4|190084.7|189959.7|190085.2|189960.2|190081.3|189956.3|9
1723604070000|2024-08-14 02:54:30|190084.6|189959.6|190071.1|189946.1|190084.6|189959.6|190069.4|189944.4|14
1723604080000|2024-08-14 02:54:40|190071.4|189946.4|190071.4|189946.4|190071.4|189946.4|190071.4|189946.4|1
1723604100000|2024-08-14 02:55:00|190071.9|189946.9|190076.3|189951.3|190077.1|189952.1|190071.9|189946.9|3
1723604110000|2024-08-14 02:55:10|190076.4|189951.4|190076.6|189951.6|190076.6|189951.6|190076.4|189951.4|2
1723604130000|2024-08-14 02:55:30|190078.2|189953.2|190082.1|189957.1|190082.8|189957.8|190078.2|189953.2|3
1723604140000|2024-08-14 02:55:40|190078|189953|190071.1|189946.1|190078|189953|190071.1|189946.1|3
1723604150000|2024-08-14 02:55:50|190071.5|189946.5|190075.1|189950.1|190076.8|189951.8|190071|189946|16
1723604160000|2024-08-14 02:56:00|190077.9|189952.9|190079.4|189954.4|190080.8|189955.8|190070.1|189945.1|8
1723604170000|2024-08-14 02:56:10|190079.7|189954.7|190079.7|189954.7|190079.7|189954.7|190079.7|189954.7|1
1723604180000|2024-08-14 02:56:20|190080.5|189955.5|190077.4|189952.4|190080.5|189955.5|190077.4|189952.4|2
1723604190000|2024-08-14 02:56:30|190081.2|189956.2|190110.4|189985.4|190121.8|189996.8|190081.2|189956.2|10
1723604200000|2024-08-14 02:56:40|190113.3|189988.3|190113.8|189988.8|190114.1|189989.1|190109.7|189984.7|9
1723604210000|2024-08-14 02:56:50|190110|189985|190110|189985|190113.8|189988.8|190109.9|189984.9|8
1723604220000|2024-08-14 02:57:00|190113.8|189988.8|190111.4|189986.4|190116.2|189991.2|190110.4|189985.4|12
1723604230000|2024-08-14 02:57:10|190111.3|189986.3|190111.1|189986.1|190115.8|189990.8|190110.9|189985.9|5
1723604240000|2024-08-14 02:57:20|190113.5|189988.5|190113.7|189988.7|190118.3|189993.3|190113.5|189988.5|3
1723604250000|2024-08-14 02:57:30|190118.2|189993.2|190114.8|189989.8|190118.2|189993.2|190109.8|189984.8|11
1723604260000|2024-08-14 02:57:40|190114.6|189989.6|190114.6|189989.6|190114.6|189989.6|190114.6|189989.6|1
1723604280000|2024-08-14 02:58:00|190114.7|189989.7|190116.2|189991.2|190116.2|189991.2|190114.7|189989.7|2
1723604310000|2024-08-14 02:58:30|190133.3|190008.3|190084|189959|190133.3|190008.3|190082.1|189957.1|5
1723604320000|2024-08-14 02:58:40|190084.1|189959.1|190084.1|189959.1|190084.1|189959.1|190084.1|189959.1|1
1723604330000|2024-08-14 02:58:50|190083|189958|190079.9|189954.9|190083|189958|190079.9|189954.9|2
1723604360000|2024-08-14 02:59:20|190090.6|189965.6|190090.6|189965.6|190090.6|189965.6|190090.6|189965.6|1
1723604370000|2024-08-14 02:59:30|190084.1|189959.1|190086.3|189961.3|190089.5|189964.5|190084.1|189959.1|4
1723604390000|2024-08-14 02:59:50|190086.7|189961.7|190108.3|189983.3|190108.3|189983.3|190086.4|189961.4|6
1723604400000|2024-08-14 03:00:00|190107.1|189982.1|190107.1|189982.1|190107.1|189982.1|190107.1|189982.1|1
1723604410000|2024-08-14 03:00:10|190107.2|189982.2|190107.5|189982.5|190107.5|189982.5|190107.2|189982.2|2
1723604420000|2024-08-14 03:00:20|190111.2|189986.2|190113.5|189988.5|190113.5|189988.5|190111.2|189986.2|2
1723604430000|2024-08-14 03:00:30|190113|189988|190104.2|189979.2|190113|189988|190104.2|189979.2|4
1723604440000|2024-08-14 03:00:40|190103.3|189978.3|190103.3|189978.3|190103.3|189978.3|190103.3|189978.3|1
1723604450000|2024-08-14 03:00:50|190103.2|189978.2|190104|189979|190104|189979|190103.2|189978.2|3
1723604460000|2024-08-14 03:01:00|190103.2|189978.2|190104.7|189979.7|190109.1|189984.1|190101.2|189976.2|6
1723604470000|2024-08-14 03:01:10|190106.7|189981.7|190116.3|189991.3|190117.6|189992.6|190106.7|189981.7|7
1723604480000|2024-08-14 03:01:20|190110.8|189985.8|190111.8|189986.8|190115.1|189990.1|190110.8|189985.8|5
1723604500000|2024-08-14 03:01:40|190109.3|189984.3|190114.4|189989.4|190114.4|189989.4|190109.3|189984.3|4
1723604510000|2024-08-14 03:01:50|190114.1|189989.1|190114.1|189989.1|190114.1|189989.1|190114.1|189989.1|1
1723604520000|2024-08-14 03:02:00|190114.5|189989.5|190114.5|189989.5|190114.5|189989.5|190114.5|189989.5|1
1723604530000|2024-08-14 03:02:10|190118.9|189993.9|190117.4|189992.4|190118.9|189993.9|190117.4|189992.4|2
1723604540000|2024-08-14 03:02:20|190121.6|189996.6|190108.5|189983.5|190121.6|189996.6|190106|189981|4
1723604550000|2024-08-14 03:02:30|190108.9|189983.9|190108.9|189983.9|190108.9|189983.9|190108.9|189983.9|1
1723604570000|2024-08-14 03:02:50|190110.5|189985.5|190112.6|189987.6|190112.6|189987.6|190110.5|189985.5|2
1723604590000|2024-08-14 03:03:10|190113.2|189988.2|190111.2|189986.2|190113.2|189988.2|190111.2|189986.2|2
1723604600000|2024-08-14 03:03:20|190111.7|189986.7|190110.8|189985.8|190111.7|189986.7|190110.8|189985.8|2
1723604610000|2024-08-14 03:03:30|190111.5|189986.5|190111.5|189986.5|190111.5|189986.5|190111.5|189986.5|1
1723604620000|2024-08-14 03:03:40|190114.9|189989.9|190114.9|189989.9|190114.9|189989.9|190114.9|189989.9|1
1723604630000|2024-08-14 03:03:50|190112.9|189987.9|190112.9|189987.9|190112.9|189987.9|190112.9|189987.9|1
1723604650000|2024-08-14 03:04:10|190111|189986|190111|189986|190111|189986|190111|189986|1
1723604660000|2024-08-14 03:04:20|190112.6|189987.6|190112.6|189987.6|190112.6|189987.6|190112.6|189987.6|1
1723604670000|2024-08-14 03:04:30|190114.8|189989.8|190124.1|189999.1|190124.1|189999.1|190114.8|189989.8|4
1723604680000|2024-08-14 03:04:40|190123.8|189998.8|190124.2|189999.2|190124.2|189999.2|190123.8|189998.8|2
1723604690000|2024-08-14 03:04:50|190125.5|190000.5|190128.1|190003.1|190128.7|190003.7|190125.5|190000.5|8
1723604700000|2024-08-14 03:05:00|190128.2|190003.2|190127.9|190002.9|190128.2|190003.2|190125.1|190000.1|5
1723604710000|2024-08-14 03:05:10|190128.4|190003.4|190128.4|190003.4|190128.4|190003.4|190128.4|190003.4|1
1723604720000|2024-08-14 03:05:20|190126.9|190001.9|190119.9|189994.9|190126.9|190001.9|190117|189992|4
1723604740000|2024-08-14 03:05:40|190118.6|189993.6|190116.7|189991.7|190118.6|189993.6|190116.7|189991.7|2
1723604750000|2024-08-14 03:05:50|190116.8|189991.8|190116.8|189991.8|190116.8|189991.8|190116.8|189991.8|1
1723604760000|2024-08-14 03:06:00|190119.6|189994.6|190186.5|190061.5|190186.5|190061.5|190119.6|189994.6|10
1723604770000|2024-08-14 03:06:10|190186.2|190061.2|190184.1|190059.1|190186.2|190061.2|190181.8|190056.8|8
1723604780000|2024-08-14 03:06:20|190184.2|190059.2|190184.2|190059.2|190184.2|190059.2|190184|190059|3
1723604790000|2024-08-14 03:06:30|190185|190060|190185|190060|190185|190060|190185|190060|1
1723604800000|2024-08-14 03:06:40|190185.9|190060.9|190188.4|190063.4|190188.4|190063.4|190185.9|190060.9|2
1723604810000|2024-08-14 03:06:50|190183.5|190058.5|190183.5|190058.5|190183.5|190058.5|190183.5|190058.5|1
1723604820000|2024-08-14 03:07:00|190186.3|190061.3|190221.4|190096.4|190221.4|190096.4|190186.3|190061.3|5
1723604830000|2024-08-14 03:07:10|190219.9|190094.9|190257.6|190132.6|190259.5|190134.5|190217.8|190092.8|8
1723604840000|2024-08-14 03:07:20|190238.9|190113.9|190241.5|190116.5|190241.5|190116.5|190238.9|190113.9|2
1723604860000|2024-08-14 03:07:40|190237.6|190112.6|190238.5|190113.5|190240.3|190115.3|190235.9|190110.9|6
1723604870000|2024-08-14 03:07:50|190238.1|190113.1|190186.7|190061.7|190238.1|190113.1|190186.6|190061.6|15
1723604880000|2024-08-14 03:08:00|190182.6|190057.6|190166.4|190041.4|190190.7|190065.7|190166.4|190041.4|11
1723604890000|2024-08-14 03:08:10|190170.9|190045.9|190170.9|190045.9|190170.9|190045.9|190170.9|190045.9|1
1723604900000|2024-08-14 03:08:20|190167.3|190042.3|190170.6|190045.6|190170.8|190045.8|190167.3|190042.3|6
1723604910000|2024-08-14 03:08:30|190166.8|190041.8|190200.6|190075.6|190203.2|190078.2|190166.8|190041.8|11
1723604920000|2024-08-14 03:08:40|190198.2|190073.2|190189.1|190064.1|190198.2|190073.2|190188.9|190063.9|14
1723604930000|2024-08-14 03:08:50|190190.1|190065.1|190185|190060|190192.6|190067.6|190185|190060|25
1723604940000|2024-08-14 03:09:00|190187.5|190062.5|190182|190057|190189|190064|190181.5|190056.5|27
1723604950000|2024-08-14 03:09:10|190181.6|190056.6|190181.1|190056.1|190187.7|190062.7|190180.6|190055.6|20
1723604960000|2024-08-14 03:09:20|190183.1|190058.1|190182.5|190057.5|190184.9|190059.9|190179.5|190054.5|24
1723604970000|2024-08-14 03:09:30|190182.9|190057.9|190188|190063|190192.7|190067.7|190180.9|190055.9|24
1723604980000|2024-08-14 03:09:40|190192.5|190067.5|190184|190059|190192.5|190067.5|190180.8|190055.8|33
1723604990000|2024-08-14 03:09:50|190182.9|190057.9|190179.5|190054.5|190182.9|190057.9|190178.8|190053.8|13
1723605000000|2024-08-14 03:10:00|190181.5|190056.5|190173.5|190048.5|190181.6|190056.6|190165.5|190040.5|27
1723605010000|2024-08-14 03:10:10|190173|190048|190163.4|190038.4|190173.1|190048.1|190159.3|190034.3|28
1723605020000|2024-08-14 03:10:20|190163.5|190038.5|190177.1|190052.1|190177.7|190052.7|190163.5|190038.5|7
1723605030000|2024-08-14 03:10:30|190174.2|190049.2|190178.8|190053.8|190178.8|190053.8|190173.4|190048.4|4
1723605040000|2024-08-14 03:10:40|190178.6|190053.6|190178.6|190053.6|190178.6|190053.6|190178.6|190053.6|1
1723605050000|2024-08-14 03:10:50|190178.3|190053.3|190176.9|190051.9|190179.2|190054.2|190174.9|190049.9|14
1723605060000|2024-08-14 03:11:00|190177.1|190052.1|190176.6|190051.6|190179.7|190054.7|190176.6|190051.6|5
1723605070000|2024-08-14 03:11:10|190176.4|190051.4|190176.6|190051.6|190177.3|190052.3|190175.9|190050.9|14
1723605080000|2024-08-14 03:11:20|190176.1|190051.1|190177|190052|190179.3|190054.3|190174.7|190049.7|13
1723605090000|2024-08-14 03:11:30|190176.7|190051.7|190177|190052|190177|190052|190176.7|190051.7|4
1723605100000|2024-08-14 03:11:40|190177.2|190052.2|190177.3|190052.3|190177.3|190052.3|190177.2|190052.2|2
1723605110000|2024-08-14 03:11:50|190177.7|190052.7|190180.5|190055.5|190180.5|190055.5|190177.6|190052.6|3
1723605120000|2024-08-14 03:12:00|190177.2|190052.2|190176.8|190051.8|190177.2|190052.2|190176.8|190051.8|2
1723605130000|2024-08-14 03:12:10|190177.7|190052.7|190177.7|190052.7|190177.7|190052.7|190177.7|190052.7|1
1723605140000|2024-08-14 03:12:20|190177|190052|190177|190052|190177|190052|190177|190052|1
1723605150000|2024-08-14 03:12:30|190177.1|190052.1|190177.1|190052.1|190177.1|190052.1|190177.1|190052.1|1
1723605160000|2024-08-14 03:12:40|190177.6|190052.6|190207.9|190082.9|190207.9|190082.9|190177.3|190052.3|12
1723605180000|2024-08-14 03:13:00|190207.7|190082.7|190207.7|190082.7|190207.7|190082.7|190207.7|190082.7|1
1723605190000|2024-08-14 03:13:10|190208|190083|190163.9|190038.9|190208|190083|190163.9|190031.6|7
1723605200000|2024-08-14 03:13:20|190163.4|190038.4|190125.6|190000.6|190163.4|190038.4|190124.1|189999.1|9
1723605210000|2024-08-14 03:13:30|190135.7|190010.7|190139.6|190014.6|190139.6|190014.6|190127|190002|14
1723605220000|2024-08-14 03:13:40|190134.3|190009.3|190136|190011|190138.8|190013.8|190130.4|190005.4|14
1723605230000|2024-08-14 03:13:50|190126.9|190001.9|190126.5|190001.5|190126.9|190001.9|190120.1|189995.1|12
1723605240000|2024-08-14 03:14:00|190122.7|189997.7|190124.3|189999.3|190126.4|190001.4|190120.2|189995.2|13
1723605250000|2024-08-14 03:14:10|190121|189996|190126.1|190001.1|190133.3|190008.3|190117.8|189992.8|12
1723605260000|2024-08-14 03:14:20|190132.7|190007.7|190132.4|190007.4|190132.7|190007.7|190127.6|190002.6|7
1723605270000|2024-08-14 03:14:30|190127.3|190002.3|190128.1|190003.1|190132.1|190007.1|190127.3|190002.3|7
1723605280000|2024-08-14 03:14:40|190130.4|190005.4|190128.5|190003.5|190130.4|190005.4|190125.4|190000.4|6
1723605300000|2024-08-14 03:15:00|190126.1|190001.1|190098.4|189973.4|190126.1|190001.1|190096.3|189971.3|14
1723605310000|2024-08-14 03:15:10|190097.4|189972.4|190102.4|189977.4|190103|189978|190096.8|189971.8|12
1723605320000|2024-08-14 03:15:20|190105.9|189980.9|190105.9|189980.9|190105.9|189980.9|190105.9|189980.9|1
1723605330000|2024-08-14 03:15:30|190100.9|189975.9|190102.9|189977.9|190105.8|189980.8|190095.9|189970.9|17
1723605340000|2024-08-14 03:15:40|190095.7|189970.7|190100.6|189975.6|190104.4|189979.4|190084.3|189959.3|26
1723605350000|2024-08-14 03:15:50|190095.5|189970.5|190100.7|189975.7|190100.8|189975.8|190095.1|189970.1|19
1723605360000|2024-08-14 03:16:00|190099.2|189974.2|190100.4|189975.4|190100.4|189975.4|190086.6|189961.6|21
1723605370000|2024-08-14 03:16:10|190095.1|189970.1|190077.1|189952.1|190100.6|189975.6|190071.4|189946.4|18
1723605380000|2024-08-14 03:16:20|190073.3|189948.3|190077.1|189952.1|190077.1|189952.1|190071.2|189946.2|19
1723605390000|2024-08-14 03:16:30|190073.6|189948.6|190064.1|189939.1|190097.1|189972.1|190064.1|189939.1|13
1723605400000|2024-08-14 03:16:40|190066.7|189941.7|190072|189947|190073.2|189948.2|190062.4|189937.4|16
1723605410000|2024-08-14 03:16:50|190073.2|189948.2|190068.2|189943.2|190073.5|189948.5|190067.4|189942.4|16
1723605420000|2024-08-14 03:17:00|190067.7|189942.7|190069|189944|190073.7|189948.7|190067.7|189942.7|15
1723605430000|2024-08-14 03:17:10|190069.2|189944.2|190109.5|189984.5|190109.5|189984.5|190064.2|189939.2|16
1723605440000|2024-08-14 03:17:20|190094|189969|190109.3|189984.3|190112.1|189987.1|190094|189969|22
1723605450000|2024-08-14 03:17:30|190109.6|189984.6|190127.3|190002.3|190127.3|190002.3|190109.6|189984.6|3
1723605460000|2024-08-14 03:17:40|190128.6|190003.6|190123.1|189998.1|190130.8|190005.8|190114.8|189989.8|27
1723605470000|2024-08-14 03:17:50|190119.3|189994.3|190121.4|189996.4|190127.2|190002.2|190118.4|189993.4|32
1723605480000|2024-08-14 03:18:00|190122.1|189997.1|190124.2|189999.2|190127.1|190002.1|190119.5|189994.5|33
1723605490000|2024-08-14 03:18:10|190125.1|190000.1|190122|189997|190134.1|190009.1|190116.6|189991.6|31
1723605500000|2024-08-14 03:18:20|190123.4|189998.4|190122.2|189997.2|190123.4|189998.4|190122.1|189997.1|9
1723605510000|2024-08-14 03:18:30|190122.1|189997.1|190123.1|189998.1|190124.9|189999.9|190120.3|189995.3|10
1723605520000|2024-08-14 03:18:40|190123.3|189998.3|190122.9|189997.9|190123.3|189998.3|190121.7|189996.7|7
1723605530000|2024-08-14 03:18:50|190123|189998|190123.7|189998.7|190126.2|190001.2|190121.7|189996.7|12
1723605540000|2024-08-14 03:19:00|190123.2|189998.2|190123.2|189998.2|190123.2|189998.2|190123.2|189998.2|1
1723605560000|2024-08-14 03:19:20|190123.9|189998.9|190123.4|189998.4|190123.9|189998.9|190123.4|189998.4|2
1723605570000|2024-08-14 03:19:30|190123.5|189998.5|190123.5|189998.5|190123.5|189998.5|190123.5|189998.5|1
1723605590000|2024-08-14 03:19:50|190122.4|189997.4|190121.6|189996.6|190123|189998|190114.7|189989.7|5
1723605610000|2024-08-14 03:20:10|190121.7|189996.7|190121.7|189996.7|190121.7|189996.7|190121.7|189996.7|1
1723605620000|2024-08-14 03:20:20|190118.4|189993.4|190118.4|189993.4|190118.4|189993.4|190118.4|189993.4|1
1723605630000|2024-08-14 03:20:30|190106.5|189981.5|190102.9|189977.9|190106.5|189981.5|190102.9|189977.9|2
1723605640000|2024-08-14 03:20:40|190108.2|189983.2|190107.7|189982.7|190108.2|189983.2|190107.7|189982.7|2
1723605650000|2024-08-14 03:20:50|190112|189987|190120.7|189995.7|190126.6|190001.6|190112|189987|9
1723605660000|2024-08-14 03:21:00|190120.9|189995.9|190124.1|189999.1|190124.1|189999.1|190120.9|189995.9|3
1723605670000|2024-08-14 03:21:10|190123.2|189998.2|190103.3|189978.3|190123.2|189998.2|190103.3|189978.3|3
1723605680000|2024-08-14 03:21:20|190103.4|189978.4|190099.6|189974.6|190103.4|189978.4|190099.6|189974.6|2
1723605700000|2024-08-14 03:21:40|190099.7|189974.7|190083.6|189958.6|190099.7|189974.7|190083.6|189958.6|2
1723605720000|2024-08-14 03:22:00|190083.7|189958.7|190098.3|189973.3|190098.3|189973.3|190083.7|189958.7|2
1723605730000|2024-08-14 03:22:10|190098.4|189973.4|190098.4|189973.4|190103.3|189978.3|190098.4|189973.4|3
1723605750000|2024-08-14 03:22:30|190100.7|189975.7|190097.7|189972.7|190103.8|189978.8|190097.5|189972.5|5
1723605760000|2024-08-14 03:22:40|190095.3|189970.3|190095.3|189970.3|190095.3|189970.3|190095.3|189970.3|1
1723605780000|2024-08-14 03:23:00|190092.6|189967.6|190096.3|189971.3|190096.3|189971.3|190092.6|189967.6|2
1723605820000|2024-08-14 03:23:40|190078.8|189953.8|190078.8|189953.8|190078.8|189953.8|190078.8|189953.8|1
1723605830000|2024-08-14 03:23:50|190089.8|189962.9|190105|189980|190109.2|189984.2|190089.8|189962.9|5
1723605840000|2024-08-14 03:24:00|190102|189977|190101.6|189976.6|190102|189977|190097.9|189972.9|4
1723605850000|2024-08-14 03:24:10|190101.5|189976.5|190101|189976|190101.5|189976.5|190101|189976|2
1723605860000|2024-08-14 03:24:20|190100.8|189975.8|190100.8|189975.8|190100.8|189975.8|190100.8|189975.8|1
1723605870000|2024-08-14 03:24:30|190088.7|189963.7|190090.7|189965.7|190090.7|189965.7|190080.3|189955.3|4
1723605890000|2024-08-14 03:24:50|190098|189973|190101.7|189976.7|190102.7|189977.7|190098|189973|3
1723605900000|2024-08-14 03:25:00|190097|189972|190100.9|189975.9|190100.9|189975.9|190097|189972|2
1723605910000|2024-08-14 03:25:10|190100.7|189975.7|190100.7|189975.7|190100.7|189975.7|190100.7|189975.7|1
1723605920000|2024-08-14 03:25:20|190099.4|189974.4|190080.7|189955.7|190099.4|189974.4|190073.8|189948.8|9
1723605930000|2024-08-14 03:25:30|190081.4|189956.4|190091.4|189966.4|190091.4|189966.4|190081.4|189956.4|9
1723605950000|2024-08-14 03:25:50|190091.3|189966.3|190091.3|189966.3|190091.3|189966.3|190091.3|189966.3|1
1723605960000|2024-08-14 03:26:00|190083.8|189958.8|190083.5|189958.5|190091.4|189966.4|190083.5|189958.5|4
1723605970000|2024-08-14 03:26:10|190081.6|189956.6|190081.2|189956.2|190081.6|189956.6|190081.2|189956.2|2
1723605980000|2024-08-14 03:26:20|190081.5|189956.5|190081.5|189956.5|190081.5|189956.5|190081.5|189956.5|1
1723605990000|2024-08-14 03:26:30|190080.9|189955.9|190074.8|189949.8|190080.9|189955.9|190074.8|189949.8|2
1723606000000|2024-08-14 03:26:40|190070|189945|190070.8|189945.8|190070.8|189945.8|190070|189945|2
1723606010000|2024-08-14 03:26:50|190078|189953|190094.7|189969.7|190094.7|189969.7|190078|189953|7
1723606020000|2024-08-14 03:27:00|190092.9|189967.9|190080.8|189955.8|190092.9|189967.9|190080.8|189955.8|6
1723606030000|2024-08-14 03:27:10|190080.9|189955.9|190080.9|189955.9|190080.9|189955.9|190080.9|189955.9|1
1723606050000|2024-08-14 03:27:30|190067.2|189942.2|190067.2|189942.2|190067.2|189942.2|190067.2|189942.2|1
1723606060000|2024-08-14 03:27:40|190065.8|189940.8|190065.8|189940.8|190065.8|189940.8|190065.8|189940.8|1
1723606080000|2024-08-14 03:28:00|190078.6|189953.6|190082|189957|190082.9|189957.9|190078.6|189953.6|5
1723606100000|2024-08-14 03:28:20|190081.6|189956.6|190081.6|189956.6|190081.6|189956.6|190081.6|189956.6|1
1723606120000|2024-08-14 03:28:40|190069.2|189944.2|190069.2|189944.2|190069.2|189944.2|190069.2|189944.2|1
1723606140000|2024-08-14 03:29:00|190081.4|189956.4|190081.4|189956.4|190081.4|189956.4|190081.4|189956.4|1
1723606150000|2024-08-14 03:29:10|190077|189952|190081.1|189956.1|190081.1|189956.1|190077|189952|2
1723606160000|2024-08-14 03:29:20|190081.3|189956.3|190080.7|189955.7|190081.3|189956.3|190080.7|189955.7|2
1723606180000|2024-08-14 03:29:40|190080.9|189955.9|190068.4|189943.4|190080.9|189955.9|190068.4|189943.4|2
1723606200000|2024-08-14 03:30:00|190081.8|189956.8|190082.8|189957.8|190083.7|189958.7|190077.8|189952.8|12
1723606210000|2024-08-14 03:30:10|190081.7|189956.7|190076.4|189951.4|190081.7|189956.7|190074.4|189949.4|3
1723606230000|2024-08-14 03:30:30|190076.3|189951.3|190049|189924|190079.2|189954.2|190044.3|189919.3|11
1723606240000|2024-08-14 03:30:40|190044|189919|190045.3|189920.3|190046.4|189921.4|190044|189919|8
1723606250000|2024-08-14 03:30:50|190043.5|189918.5|190042.6|189917.6|190047.7|189922.7|190038.8|189913.8|10
1723606260000|2024-08-14 03:31:00|190046.8|189921.8|190042.2|189917.2|190046.8|189921.8|190037.3|189912.3|8
1723606270000|2024-08-14 03:31:10|190041.1|189916.1|190016.4|189891.4|190041.1|189916.1|190011.8|189886.8|6
1723606280000|2024-08-14 03:31:20|190015.6|189890.6|190004.5|189879.5|190015.6|189890.6|189998.7|189873.7|4
1723606290000|2024-08-14 03:31:30|190005.8|189880.8|190011|189886|190011|189886|190005.8|189880.8|4
1723606300000|2024-08-14 03:31:40|190010.7|189885.7|190010.7|189885.7|190010.7|189885.7|190010.7|189885.7|1
1723606310000|2024-08-14 03:31:50|190004.7|189879.7|190005.9|189880.9|190005.9|189880.9|190000.3|189875.3|4
1723606320000|2024-08-14 03:32:00|189994.5|189869.5|189977.5|189852.5|189995.1|189870.1|189971.7|189846.7|10
1723606330000|2024-08-14 03:32:10|189975.5|189850.5|189977.9|189852.9|189977.9|189852.9|189973.4|189848.4|8
1723606340000|2024-08-14 03:32:20|189978.3|189853.3|189973|189848|189981.6|189856.6|189973|189848|17
1723606350000|2024-08-14 03:32:30|189973.2|189848.2|189972.7|189847.7|189973.4|189848.4|189972.7|189847.7|4
1723606360000|2024-08-14 03:32:40|189973.1|189848.1|189972.9|189847.9|189973.3|189848.3|189972.9|189847.9|7
1723606370000|2024-08-14 03:32:50|189973|189848|189967.8|189842.8|189973.1|189848.1|189967.8|189842.8|8
1723606380000|2024-08-14 03:33:00|189967.5|189842.5|189968.2|189843.2|189969|189844|189967.5|189842.5|6
1723606390000|2024-08-14 03:33:10|189968.3|189843.3|189964.7|189839.7|189968.3|189843.3|189964.7|189839.7|3
1723606400000|2024-08-14 03:33:20|189962.1|189837.1|189972.9|189847.9|189972.9|189847.9|189958.8|189833.8|11
1723606410000|2024-08-14 03:33:30|189971.5|189846.5|189976|189851|189976.3|189851.3|189971.5|189846.5|13
1723606420000|2024-08-14 03:33:40|189972.8|189847.8|189972.5|189847.5|189976.4|189851.4|189972.5|189847.5|9
1723606430000|2024-08-14 03:33:50|189970.4|189845.4|189977.6|189852.6|189977.6|189852.6|189970.4|189845.4|11
1723606440000|2024-08-14 03:34:00|189977|189852|189965.8|189840.8|189977|189852|189965.7|189840.7|9
1723606450000|2024-08-14 03:34:10|189965.7|189840.7|189979|189854|189979|189854|189965.7|189840.7|12
1723606470000|2024-08-14 03:34:30|189978.8|189853.8|189975.5|189850.5|189978.9|189853.9|189975.3|189850.3|5
1723606480000|2024-08-14 03:34:40|189972.6|189847.6|189978.1|189853.1|189978.2|189853.2|189972.6|189847.6|5
1723606490000|2024-08-14 03:34:50|189976.8|189851.8|189976.8|189851.8|189976.8|189851.8|189976.8|189851.8|1
1723606500000|2024-08-14 03:35:00|189976.6|189851.6|189976.6|189851.6|189976.6|189851.6|189976.6|189851.6|1
1723606510000|2024-08-14 03:35:10|189971.6|189846.6|189972.2|189847.2|189982.7|189857.7|189971.6|189846.6|3
1723606520000|2024-08-14 03:35:20|189973.2|189848.2|189976.7|189851.7|189977.5|189852.5|189973.2|189848.2|3
1723606530000|2024-08-14 03:35:30|189978.8|189853.8|189978.8|189853.8|189978.8|189853.8|189978.8|189853.8|1
1723606540000|2024-08-14 03:35:40|189982.2|189857.2|189980.4|189855.4|189982.2|189857.2|189980.4|189855.4|3
1723606550000|2024-08-14 03:35:50|189983.2|189858.2|189977.8|189852.8|189983.2|189858.2|189977.8|189852.8|3
1723606560000|2024-08-14 03:36:00|189976.7|189851.7|189979.7|189854.7|189979.7|189854.7|189976.7|189851.7|2
1723606570000|2024-08-14 03:36:10|189976.9|189851.9|189976.2|189851.2|189976.9|189851.9|189976.2|189851.2|2
1723606580000|2024-08-14 03:36:20|189977|189852|189976.2|189851.2|189977|189852|189976.2|189851.2|2
1723606590000|2024-08-14 03:36:30|189976.4|189851.4|189976.2|189851.2|189976.4|189851.4|189975.3|189850.3|3
1723606600000|2024-08-14 03:36:40|189976.6|189851.6|189976.6|189851.6|189976.6|189851.6|189976.6|189851.6|1
1723606610000|2024-08-14 03:36:50|189977.2|189852.2|189977.2|189852.2|189977.2|189852.2|189977.2|189852.2|1
1723606620000|2024-08-14 03:37:00|189975|189850|189977.1|189852.1|189977.1|189852.1|189975|189850|2
1723606630000|2024-08-14 03:37:10|189975.4|189850.4|189977|189852|189977|189852|189975.4|189850.4|4
1723606640000|2024-08-14 03:37:20|189981.7|189856.7|190010.5|189885.5|190012.2|189887.2|189981.7|189856.7|6
1723606670000|2024-08-14 03:37:50|190019.6|189889.9|190019.6|189889.9|190019.6|189889.9|190019.6|189889.9|1
1723606680000|2024-08-14 03:38:00|190019.5|189890.5|190019.5|189890.5|190019.5|189890.5|190019.5|189890.5|1
1723606690000|2024-08-14 03:38:10|190026.3|189901.3|190012.2|189887.2|190026.3|189901.3|190012.2|189887.2|2
1723606700000|2024-08-14 03:38:20|190011.5|189886.5|190007.1|189882.1|190012.2|189887.2|190007.1|189882.1|4
1723606710000|2024-08-14 03:38:30|190007.8|189882.8|190013.1|189888.1|190013.1|189888.1|190007.8|189882.8|2
1723606720000|2024-08-14 03:38:40|190016|189891|190044.9|189919.9|190052.5|189927.5|190011.3|189886.3|12
1723606730000|2024-08-14 03:38:50|190048.1|189923.1|190047.3|189922.3|190049.4|189924.4|190046.5|189921.5|5
1723606750000|2024-08-14 03:39:10|190046.4|189921.4|190044.5|189919.5|190046.8|189921.8|190044.1|189919.1|6
1723606760000|2024-08-14 03:39:20|190044.1|189919.1|190044.7|189919.7|190047|189922|190044.1|189919.1|8
1723606770000|2024-08-14 03:39:30|190040.7|189915.7|190040.7|189915.7|190040.7|189915.7|190040.7|189915.7|1
1723606780000|2024-08-14 03:39:40|190043.5|189918.5|190043.5|189918.5|190043.5|189918.5|190043.5|189918.5|1
1723606790000|2024-08-14 03:39:50|190050.6|189925.6|190045|189920|190050.6|189925.6|190045|189920|2
1723606810000|2024-08-14 03:40:10|190040.6|189915.6|190040.6|189915.6|190040.6|189915.6|190040.6|189915.6|1
1723606820000|2024-08-14 03:40:20|190040.4|189915.4|190042.4|189917.4|190043.6|189918.6|190040.4|189915.4|4
1723606850000|2024-08-14 03:40:50|190039|189914|190005.4|189880.4|190039|189914|190001.5|189876.5|7
1723606860000|2024-08-14 03:41:00|190005.5|189880.5|190001.7|189876.7|190005.5|189880.5|190001.6|189876.6|5
1723606870000|2024-08-14 03:41:10|190001.9|189876.9|190001.1|189876.1|190005.6|189880.6|190001.1|189876.1|6
1723606880000|2024-08-14 03:41:20|190003.1|189878.1|190004.1|189879.1|190004.1|189879.1|190003.1|189878.1|2
1723606890000|2024-08-14 03:41:30|190008.3|189883.3|190004.5|189879.5|190008.3|189883.3|190002.9|189877.9|6
1723606900000|2024-08-14 03:41:40|190003.4|189878.4|190002.6|189877.6|190006.5|189881.5|190002.5|189877.5|11
1723606910000|2024-08-14 03:41:50|190006.5|189881.5|190000.8|189875.8|190006.6|189881.6|190000.8|189875.8|9
1723606920000|2024-08-14 03:42:00|190000.9|189875.9|189978.9|189853.9|190000.9|189875.9|189978.9|189853.9|3
1723606930000|2024-08-14 03:42:10|189978.8|189853.8|189978.8|189853.8|189978.8|189853.8|189978.8|189853.8|1
1723606950000|2024-08-14 03:42:30|189979|189854|189989.1|189864.1|189989.1|189864.1|189979|189854|3
1723606960000|2024-08-14 03:42:40|189988.3|189863.3|190010.9|189885.9|190011.1|189886.1|189988.3|189863.3|16
1723606970000|2024-08-14 03:42:50|190010.6|189885.6|190007.4|189882.4|190012.5|189887.5|190007.4|189882.4|5
1723606980000|2024-08-14 03:43:00|190004.5|189879.5|190004.7|189879.7|190011.8|189886.8|190004.3|189879.3|6
1723606990000|2024-08-14 03:43:10|190003.8|189878.8|190003.8|189878.8|190003.8|189878.8|190003.8|189878.8|1
1723607000000|2024-08-14 03:43:20|190009.4|189884.4|190001.5|189876.5|190011.1|189886.1|189997.6|189872.6|15
1723607010000|2024-08-14 03:43:30|190001.1|189876.1|190004.6|189879.6|190005.2|189880.2|190001.1|189876.1|14
1723607020000|2024-08-14 03:43:40|189999.9|189874.9|190013.5|189888.5|190013.5|189888.5|189999.9|189874.9|8
1723607030000|2024-08-14 03:43:50|190013.7|189888.7|190013.4|189888.4|190016.7|189891.7|190012.7|189887.7|5
1723607040000|2024-08-14 03:44:00|190016.1|189891.1|190016.9|189891.9|190016.9|189891.9|190013|189888|5
1723607050000|2024-08-14 03:44:10|190019.9|189894.9|190019.9|189894.9|190019.9|189894.9|190019.9|189894.9|1
1723607060000|2024-08-14 03:44:20|190019.8|189894.8|190019|189894|190019.8|189894.8|190019|189894|2
1723607070000|2024-08-14 03:44:30|190028.6|189903.6|190016.2|189891.2|190028.6|189903.6|190015.1|189890.1|4
1723607080000|2024-08-14 03:44:40|190015.9|189890.9|190015.9|189890.9|190015.9|189890.9|190015.9|189890.9|1
1723607100000|2024-08-14 03:45:00|190016.9|189891.9|190029.5|189904.5|190029.5|189904.5|190016.4|189891.4|3
1723607120000|2024-08-14 03:45:20|190030.1|189905.1|190016.7|189891.7|190030.1|189905.1|190016.7|189891.7|3
1723607130000|2024-08-14 03:45:30|190016|189891|190015.3|189890.3|190016|189891|190009.7|189884.7|5
1723607140000|2024-08-14 03:45:40|190013.7|189888.7|189978.4|189853.4|190013.7|189888.7|189978.4|189853.4|7
1723607150000|2024-08-14 03:45:50|189977.6|189852.6|189977.1|189852.1|189977.6|189852.6|189977.1|189852.1|2
1723607160000|2024-08-14 03:46:00|189976.3|189851.3|189976.7|189851.7|189976.7|189851.7|189976.3|189851.3|3
1723607180000|2024-08-14 03:46:20|189979.1|189854.1|189979.1|189854.1|189979.1|189854.1|189979.1|189854.1|1
1723607190000|2024-08-14 03:46:30|189978.1|189853.1|189978.7|189853.7|189978.7|189853.7|189978.1|189853.1|2
1723607200000|2024-08-14 03:46:40|189977.6|189852.6|189937.9|189812.9|189977.6|189852.6|189937.9|189812.9|7
1723607210000|2024-08-14 03:46:50|189933.7|189808.7|189938|189813|189938|189813|189933.7|189808.7|3
1723607220000|2024-08-14 03:47:00|189938.9|189813.9|189939.9|189814.9|189941.4|189816.4|189936.2|189811.2|12
1723607230000|2024-08-14 03:47:10|189940.7|189815.7|189941|189816|189941.5|189816.5|189937.5|189812.5|5
1723607240000|2024-08-14 03:47:20|189940.4|189815.4|189939.8|189814.8|189945.5|189820.5|189939.8|189814.8|13
1723607250000|2024-08-14 03:47:30|189937.1|189812.1|189940|189815|189940|189815|189937.1|189812.1|2
1723607260000|2024-08-14 03:47:40|189941.5|189816.5|189940.1|189815.1|189941.5|189816.5|189935.8|189810.8|8
1723607270000|2024-08-14 03:47:50|189935.9|189810.9|189940.5|189815.5|189942.3|189817.3|189935.9|189810.9|7
1723607280000|2024-08-14 03:48:00|189936.2|189811.2|189939.9|189814.9|189939.9|189814.9|189936.2|189811.2|2
1723607290000|2024-08-14 03:48:10|189941.6|189816.6|189939.7|189814.7|189941.6|189816.6|189939.7|189814.7|3
1723607300000|2024-08-14 03:48:20|189936.5|189811.5|189940.2|189815.2|189940.2|189815.2|189936.5|189811.5|2
1723607310000|2024-08-14 03:48:30|189936.9|189811.9|189945.7|189820.7|189950.5|189825.5|189936.1|189811.1|15
1723607320000|2024-08-14 03:48:40|189944.2|189819.2|189945.1|189820.1|189945.1|189820.1|189940.8|189815.8|11
1723607330000|2024-08-14 03:48:50|189963.8|189838.8|189951.4|189826.4|189964.2|189839.2|189947.1|189822.1|10
1723607340000|2024-08-14 03:49:00|189952.8|189827.8|189884|189759|189952.8|189827.8|189883.6|189758.6|7
1723607350000|2024-08-14 03:49:10|189882.7|189757.7|189882.7|189757.7|189882.7|189757.7|189882.7|189757.7|1
1723607360000|2024-08-14 03:49:20|189886.7|189761.7|189882.8|189757.8|189886.7|189761.7|189882.8|189757.8|2
1723607370000|2024-08-14 03:49:30|189881.1|189756.1|189881.1|189756.1|189881.1|189756.1|189881.1|189756.1|1
1723607380000|2024-08-14 03:49:40|189881.7|189756.7|189859.6|189734.6|189881.7|189756.7|189856.9|189731.9|5
1723607390000|2024-08-14 03:49:50|189859.2|189734.2|189858.8|189733.8|189859.2|189734.2|189858.8|189733.8|2
1723607400000|2024-08-14 03:50:00|189856.7|189731.7|189851.2|189726.2|189856.7|189731.7|189851.2|189726.2|2
1723607410000|2024-08-14 03:50:10|189850.9|189725.9|189850.9|189725.9|189850.9|189725.9|189850.9|189725.9|1
1723607420000|2024-08-14 03:50:20|189851.4|189726.4|189883.3|189758.3|189883.5|189758.5|189851.4|189726.4|6
1723607440000|2024-08-14 03:50:40|189886.8|189761.8|189888|189763|189893|189768|189886.8|189761.8|8
1723607450000|2024-08-14 03:50:50|189896.7|189771.7|189883.2|189758.2|189897.6|189772.6|189883.2|189758.2|6
1723607460000|2024-08-14 03:51:00|189880.4|189755.4|189881|189756|189883.7|189758.7|189880.4|189755.4|3
1723607480000|2024-08-14 03:51:20|189877.6|189752.6|189885.2|189760.2|189886.2|189761.2|189877.6|189752.6|11
1723607490000|2024-08-14 03:51:30|189885.8|189760.8|189884.2|189759.2|189885.8|189760.8|189884.2|189759.2|18
1723607500000|2024-08-14 03:51:40|189886.2|189761.2|189886.2|189761.2|189886.2|189761.2|189886.2|189761.2|1
1723607510000|2024-08-14 03:51:50|189881.6|189756.6|189881.6|189756.6|189881.6|189756.6|189881.6|189756.6|1
1723607520000|2024-08-14 03:52:00|189885|189760|189880.9|189755.9|189885|189760|189876.8|189751.8|5
1723607530000|2024-08-14 03:52:10|189883.5|189758.5|189883.5|189758.5|189883.5|189758.5|189883.5|189758.5|1
1723607540000|2024-08-14 03:52:20|189887|189762|189890.5|189765.5|189890.5|189765.5|189887|189762|15
1723607550000|2024-08-14 03:52:30|189890.1|189765.1|189889|189764|189891|189766|189889|189764|10
1723607560000|2024-08-14 03:52:40|189891.1|189766.1|189891.1|189766.1|189891.1|189766.1|189891.1|189766.1|1
1723607570000|2024-08-14 03:52:50|189891|189766|189891|189766|189891.3|189766.3|189891|189766|3
1723607580000|2024-08-14 03:53:00|189891.2|189766.2|189891.9|189766.9|189892.2|189767.2|189891.2|189766.2|3
1723607590000|2024-08-14 03:53:10|189892.6|189767.6|189892.2|189767.2|189892.6|189767.6|189892.2|189767.2|4
1723607600000|2024-08-14 03:53:20|189892|189767|189894.6|189769.6|189894.6|189769.6|189890.4|189765.4|5
1723607610000|2024-08-14 03:53:30|189892|189767|189892.2|189767.2|189892.8|189767.8|189891.3|189766.3|10
1723607620000|2024-08-14 03:53:40|189892.1|189767.1|189891.2|189766.2|189892.1|189767.1|189891.2|189766.2|6
1723607630000|2024-08-14 03:53:50|189892|189767|189891.6|189766.6|189892|189767|189891.6|189766.6|3
1723607640000|2024-08-14 03:54:00|189892.3|189767.3|189892.1|189767.1|189892.5|189767.5|189892.1|189767.1|3
1723607650000|2024-08-14 03:54:10|189891.6|189766.6|189891.6|189766.6|189891.6|189766.6|189891.6|189766.6|1
1723607660000|2024-08-14 03:54:20|189889.6|189764.6|189893.2|189768.2|189893.3|189768.3|189889.6|189764.6|6
1723607680000|2024-08-14 03:54:40|189893.3|189768.3|189893.3|189768.3|189893.3|189768.3|189893.3|189768.3|1
1723607690000|2024-08-14 03:54:50|189893.1|189768.1|189895.6|189770.6|189895.6|189770.6|189893.1|189768.1|3
1723607700000|2024-08-14 03:55:00|189892.6|189767.6|189892.6|189767.6|189892.6|189767.6|189892.6|189767.6|1
1723607710000|2024-08-14 03:55:10|189892.4|189767.4|189892.4|189767.4|189892.4|189767.4|189892.4|189767.4|1
1723607720000|2024-08-14 03:55:20|189892.5|189767.5|189892.5|189767.5|189892.5|189767.5|189892.5|189767.5|1
1723607730000|2024-08-14 03:55:30|189896.8|189771.8|189896.8|189771.8|189896.8|189771.8|189896.8|189771.8|1
1723607750000|2024-08-14 03:55:50|189890.8|189765.8|189871.6|189746.6|189890.8|189765.8|189871.6|189746.6|2
1723607760000|2024-08-14 03:56:00|189870.8|189745.8|189870.7|189745.7|189871.2|189746.2|189870.7|189745.7|3
1723607780000|2024-08-14 03:56:20|189870.6|189745.6|189888.6|189763.6|189888.6|189763.6|189870.6|189745.6|4
1723607790000|2024-08-14 03:56:30|189888.9|189763.9|189890.6|189765.6|189890.6|189765.6|189888.9|189763.9|2
1723607810000|2024-08-14 03:56:50|189894.5|189769.5|189894.6|189769.6|189894.6|189769.6|189894.5|189769.5|2
1723607830000|2024-08-14 03:57:10|189897.7|189772.7|189896|189771|189897.7|189772.7|189894.6|189769.6|3
1723607840000|2024-08-14 03:57:20|189895.5|189770.5|189892.8|189767.8|189895.5|189770.5|189892|189767|3
1723607850000|2024-08-14 03:57:30|189893.9|189768.9|189893.9|189768.9|189893.9|189768.9|189893.9|189768.9|1
1723607870000|2024-08-14 03:57:50|189893.7|189768.7|189898.4|189773.4|189898.4|189773.4|189893.7|189768.7|2
1723607880000|2024-08-14 03:58:00|189898.7|189773.7|189898.7|189773.7|189898.7|189773.7|189898.7|189773.7|1
1723607890000|2024-08-14 03:58:10|189893.2|189768.2|189893.2|189768.2|189893.2|189768.2|189893.2|189768.2|1
1723607900000|2024-08-14 03:58:20|189893|189768|189893|189768|189893|189768|189893|189768|1
1723607910000|2024-08-14 03:58:30|189893.1|189768.1|189893.1|189768.1|189893.1|189768.1|189893.1|189768.1|1
1723607920000|2024-08-14 03:58:40|189898.4|189773.4|189898.4|189773.4|189898.4|189773.4|189898.4|189773.4|1
1723607930000|2024-08-14 03:58:50|189898|189773|189898|189773|189898|189773|189898|189773|1
1723607950000|2024-08-14 03:59:10|189894|189769|189894|189769|189894|189769|189894|189769|1
1723607960000|2024-08-14 03:59:20|189894.1|189769.1|189894.1|189769.1|189894.1|189769.1|189894.1|189769.1|1
1723607970000|2024-08-14 03:59:30|189894.7|189769.7|189895.3|189770.3|189895.3|189770.3|189894.7|189769.7|2
1723607980000|2024-08-14 03:59:40|189894.6|189769.6|189902.3|189777.3|189902.3|189777.3|189894.4|189769.4|5
1723607990000|2024-08-14 03:59:50|189902.1|189777.1|189902.1|189777.1|189902.1|189777.1|189902.1|189777.1|1
1723608000000|2024-08-14 04:00:00|189902.6|189777.6|189910.6|189785.6|189915.6|189790.6|189902.6|189777.6|10
1723608010000|2024-08-14 04:00:10|189910.9|189785.9|189946.7|189821.7|189953.3|189828.3|189905.6|189780.6|9
1723608020000|2024-08-14 04:00:20|189943.9|189818.9|189945.7|189820.7|189945.7|189820.7|189943.9|189818.9|2
1723608030000|2024-08-14 04:00:30|189946.1|189821.1|189946.1|189821.1|189946.1|189821.1|189946.1|189821.1|1
1723608040000|2024-08-14 04:00:40|189943.6|189818.6|189935.1|189810.1|189943.6|189818.6|189933|189808|10
1723608050000|2024-08-14 04:00:50|189934.6|189809.6|189934.9|189809.9|189935.1|189810.1|189934.1|189809.1|5
1723608060000|2024-08-14 04:01:00|189934.2|189809.2|189936.8|189811.8|189937.1|189812.1|189934.2|189809.2|7
1723608070000|2024-08-14 04:01:10|189936.4|189811.4|189930.5|189805.5|189936.4|189811.4|189930.5|189805.5|3
1723608080000|2024-08-14 04:01:20|189930.1|189805.1|189933|189808|189933|189808|189930.1|189805.1|3
1723608090000|2024-08-14 04:01:30|189933.4|189808.4|189939.8|189814.8|189942.5|189817.5|189933.4|189808.4|6
1723608100000|2024-08-14 04:01:40|189941.8|189816.8|189942.4|189817.4|189942.4|189817.4|189939.2|189814.2|3
1723608120000|2024-08-14 04:02:00|189941.7|189816.7|189932.7|189807.7|189942.5|189817.5|189932.2|189807.2|9
1723608130000|2024-08-14 04:02:10|189932.1|189807.1|189930.5|189805.5|189932.7|189807.7|189930.5|189805.5|5
1723608140000|2024-08-14 04:02:20|189929.7|189804.7|189892.3|189767.3|189929.7|189804.7|189886.4|189761.4|10
1723608170000|2024-08-14 04:02:50|189894.6|189769.6|189895.2|189770.2|189895.2|189770.2|189894.6|189769.6|2
1723608190000|2024-08-14 04:03:10|189892.2|189767.2|189892.2|189767.2|189892.2|189767.2|189892.2|189767.2|1
1723608220000|2024-08-14 04:03:40|189895.2|189770.2|189895.2|189770.2|189895.2|189770.2|189895.2|189770.2|1
1723608230000|2024-08-14 04:03:50|189902|189777|189916.5|189791.5|189920.5|189795.5|189902|189777|13
1723608240000|2024-08-14 04:04:00|189917|189792|189919.6|189794.6|189920.5|189795.5|189915.7|189790.7|12
1723608250000|2024-08-14 04:04:10|189919.3|189794.3|189916.6|189791.6|189921.6|189796.6|189913.1|189788.1|16
1723608260000|2024-08-14 04:04:20|189920.6|189795.6|189917.1|189792.1|189920.6|189795.6|189917.1|189792.1|2
1723608280000|2024-08-14 04:04:40|189919|189794|189919|189794|189919|189794|189919|189794|1
1723608290000|2024-08-14 04:04:50|189923.9|189798.9|189922.6|189797.6|189923.9|189798.9|189922.6|189797.6|2
1723608300000|2024-08-14 04:05:00|189917.7|189792.7|189890.8|189765.8|189917.7|189792.7|189890.8|189765.8|6
1723608310000|2024-08-14 04:05:10|189893.6|189768.6|189894|189769|189894|189769|189889.8|189764.8|4
1723608340000|2024-08-14 04:05:40|189893.8|189768.8|189896.5|189771.5|189900.2|189775.2|189893.8|189768.8|4
1723608370000|2024-08-14 04:06:10|189896.8|189771.8|189900.1|189775.1|189900.1|189775.1|189896.8|189771.8|2
1723608380000|2024-08-14 04:06:20|189896.8|189771.8|189896.7|189771.7|189900.2|189775.2|189896.7|189771.7|4
1723608410000|2024-08-14 04:06:50|189904.9|189779.9|189900.1|189775.1|189904.9|189779.9|189900.1|189775.1|2
1723608440000|2024-08-14 04:07:20|189904.8|189779.8|189904.8|189779.8|189904.8|189779.8|189904.8|189779.8|1
1723608460000|2024-08-14 04:07:40|189896.8|189771.8|189896.8|189771.8|189896.8|189771.8|189896.8|189771.8|1
1723608500000|2024-08-14 04:08:20|189904.8|189779.8|189904.8|189779.8|189904.8|189779.8|189904.8|189779.8|1
1723608510000|2024-08-14 04:08:30|189900|189775|189900|189775|189900|189775|189900|189775|1
1723608530000|2024-08-14 04:08:50|189899.9|189774.9|189896.6|189771.6|189899.9|189774.9|189896.6|189771.6|2
1723608550000|2024-08-14 04:09:10|189895.9|189770.9|189865.7|189740.7|189895.9|189770.9|189865.7|189740.7|7
1723608560000|2024-08-14 04:09:20|189867.4|189742.4|189871.6|189746.6|189877.1|189752.1|189867.4|189742.4|8
1723608570000|2024-08-14 04:09:30|189870.9|189745.9|189871.7|189746.7|189874.9|189749.9|189870.1|189745.1|10
1723608580000|2024-08-14 04:09:40|189871.5|189746.5|189870.6|189745.6|189875.2|189750.2|189867.4|189742.4|11
1723608590000|2024-08-14 04:09:50|189869.9|189744.9|189870.7|189745.7|189870.7|189745.7|189869.9|189744.9|4
1723608600000|2024-08-14 04:10:00|189870.4|189745.4|189868.1|189743.1|189870.4|189745.4|189864.8|189739.8|15
1723608610000|2024-08-14 04:10:10|189868|189743|189867.3|189742.3|189868|189743|189864.2|189739.2|6
1723608620000|2024-08-14 04:10:20|189867.1|189742.1|189866.4|189741.4|189867.1|189742.1|189866.4|189741.4|2
1723608630000|2024-08-14 04:10:30|189866.9|189741.9|189872.9|189747.9|189873.9|189748.9|189866.9|189741.9|6
1723608640000|2024-08-14 04:10:40|189872.6|189747.6|189869.6|189744.6|189874.1|189749.1|189866.1|189741.1|16
1723608650000|2024-08-14 04:10:50|189868.9|189743.9|189895.2|189770.2|189898.3|189773.3|189868.3|189743.3|22
1723608660000|2024-08-14 04:11:00|189894.5|189769.5|189892.5|189767.5|189896|189771|189889.6|189764.6|19
1723608670000|2024-08-14 04:11:10|189889.3|189764.3|189889.8|189764.8|189893.5|189768.5|189888.9|189763.9|20
1723608680000|2024-08-14 04:11:20|189889|189764|189892.8|189767.8|189893.2|189768.2|189888.7|189763.7|5
1723608700000|2024-08-14 04:11:40|189898.1|189773.1|189898.1|189773.1|189898.1|189773.1|189898.1|189773.1|1
1723608710000|2024-08-14 04:11:50|189904.1|189779.1|189904.1|189779.1|189904.1|189779.1|189904.1|189779.1|1
1723608730000|2024-08-14 04:12:10|189894.9|189769.9|189894.9|189769.9|189894.9|189769.9|189894.9|189769.9|1
1723608740000|2024-08-14 04:12:20|189896.1|189771.1|189896|189771|189896.1|189771.1|189896|189771|2
1723608750000|2024-08-14 04:12:30|189895.8|189770.8|189895.8|189770.8|189895.8|189770.8|189895.8|189770.8|1
1723608760000|2024-08-14 04:12:40|189895.4|189770.4|189901.9|189776.9|189901.9|189776.9|189895.4|189770.4|2
1723608770000|2024-08-14 04:12:50|189903.8|189778.8|189903.8|189778.8|189903.8|189778.8|189903.8|189778.8|1
1723608780000|2024-08-14 04:13:00|189901.9|189776.9|189894.8|189769.8|189901.9|189776.9|189894.8|189769.8|3
1723608800000|2024-08-14 04:13:20|189894|189769|189882.8|189757.8|189894|189769|189882.8|189757.8|5
1723608810000|2024-08-14 04:13:30|189885.6|189760.6|189886.9|189761.9|189886.9|189761.9|189885.6|189760.6|2
1723608820000|2024-08-14 04:13:40|189886.8|189761.8|189886.8|189761.8|189886.8|189761.8|189886.8|189761.8|1
1723608830000|2024-08-14 04:13:50|189900.2|189775.2|189900.2|189775.2|189900.2|189775.2|189900.2|189775.2|1
1723608840000|2024-08-14 04:14:00|189893.3|189768.3|189898.2|189773.2|189899.7|189774.7|189893.1|189768.1|5
1723608870000|2024-08-14 04:14:30|189897.9|189772.9|189900.3|189775.3|189900.3|189775.3|189897.9|189772.9|2
1723608880000|2024-08-14 04:14:40|189896.4|189771.4|189896.4|189771.4|189896.4|189771.4|189896.4|189771.4|1
1723608890000|2024-08-14 04:14:50|189896.2|189771.2|189896.2|189771.2|189896.2|189771.2|189896.2|189771.2|1
1723608910000|2024-08-14 04:15:10|189896.8|189771.8|189907.4|189782.4|189907.4|189782.4|189896.8|189771.8|2
1723608920000|2024-08-14 04:15:20|189900.2|189775.2|189927.8|189802.8|189927.8|189802.8|189900.2|189775.2|3
1723608950000|2024-08-14 04:15:50|189940.4|189815.4|189940.4|189815.4|189940.4|189815.4|189940.4|189815.4|1
1723608970000|2024-08-14 04:16:10|189940.5|189815.5|189934.5|189809.5|189940.5|189815.5|189934.5|189809.5|2
1723608980000|2024-08-14 04:16:20|189930|189805|189930|189805|189930|189805|189930|189805|1
1723609000000|2024-08-14 04:16:40|189929.4|189804.4|189929.8|189804.8|189931.1|189806.1|189929.4|189804.4|3
1723609010000|2024-08-14 04:16:50|189933.2|189808.2|189933.2|189808.2|189933.2|189808.2|189933.2|189808.2|1
1723609020000|2024-08-14 04:17:00|189931.9|189806.9|189899.9|189774.9|189931.9|189806.9|189892.9|189767.9|21
1723609050000|2024-08-14 04:17:30|189904|189779|189905.6|189780.6|189905.6|189780.6|189904|189779|2
1723609080000|2024-08-14 04:18:00|189900.2|189775.2|189900.2|189775.2|189900.2|189775.2|189900.2|189775.2|1
1723609090000|2024-08-14 04:18:10|189902|189777|189927.5|189802.5|189929.2|189804.2|189902|189777|6
1723609100000|2024-08-14 04:18:20|189923.7|189798.7|189923.7|189798.7|189923.7|189798.7|189923.7|189798.7|1
1723609110000|2024-08-14 04:18:30|189924.6|189799.6|189929.9|189804.9|189931.3|189806.3|189924.6|189799.6|4
1723609120000|2024-08-14 04:18:40|189930|189805|189930|189805|189930|189805|189930|189805|1
1723609130000|2024-08-14 04:18:50|189930.8|189805.8|189930.8|189805.8|189930.8|189805.8|189930.8|189805.8|1
1723609140000|2024-08-14 04:19:00|189931.2|189806.2|189934.8|189809.8|189934.8|189809.8|189931.2|189806.2|2
1723609150000|2024-08-14 04:19:10|189933.6|189808.6|189934.5|189809.5|189934.5|189809.5|189933.6|189808.6|4
1723609160000|2024-08-14 04:19:20|189940.1|189815.1|189939.4|189814.4|189940.7|189815.7|189939.4|189814.4|3
1723609180000|2024-08-14 04:19:40|189940.8|189815.8|189933.6|189808.6|189940.9|189815.9|189933.6|189808.6|5
1723609190000|2024-08-14 04:19:50|189931|189806|189897.8|189772.8|189931|189806|189897.8|189772.8|4
1723609200000|2024-08-14 04:20:00|189897.6|189772.6|189897.6|189772.6|189897.6|189772.6|189897.6|189772.6|1
1723609220000|2024-08-14 04:20:20|189904.1|189779.1|189904.1|189779.1|189904.1|189779.1|189904.1|189779.1|1
1723609240000|2024-08-14 04:20:40|189905|189780|189898.6|189773.6|189905|189780|189897.7|189772.7|5
1723609260000|2024-08-14 04:21:00|189900.7|189775.7|189898.8|189773.8|189900.7|189775.7|189896|189771|9
1723609280000|2024-08-14 04:21:20|189899.7|189774.7|189899.6|189774.6|189900.2|189775.2|189899.6|189774.6|7
1723609290000|2024-08-14 04:21:30|189900.2|189775.2|189935.6|189810.6|189935.6|189810.6|189899.6|189774.6|8
1723609300000|2024-08-14 04:21:40|189935.5|189810.5|189935.5|189810.5|189935.5|189810.5|189935.5|189810.5|1
1723609320000|2024-08-14 04:22:00|189935|189810|189935.6|189810.6|189935.6|189810.6|189933.8|189808.8|4
1723609350000|2024-08-14 04:22:30|189937.3|189812.3|189932.1|189807.1|189937.3|189812.3|189932.1|189807.1|3
1723609380000|2024-08-14 04:23:00|189935|189810|189939.2|189814.2|189939.2|189814.2|189935|189810|2
1723609400000|2024-08-14 04:23:20|189933.7|189808.7|189933.7|189808.7|189933.7|189808.7|189933.7|189808.7|1
1723609410000|2024-08-14 04:23:30|189934.2|189809.2|189934.2|189809.2|189934.2|189809.2|189934.2|189809.2|1
1723609430000|2024-08-14 04:23:50|189940|189815|189932.9|189807.9|189940|189815|189932.9|189807.9|2
1723609440000|2024-08-14 04:24:00|189932.5|189807.5|189932.5|189807.5|189932.5|189807.5|189932.5|189807.5|1
1723609450000|2024-08-14 04:24:10|189933.1|189808.1|189933|189808|189933.1|189808.1|189932.2|189807.2|3
1723609460000|2024-08-14 04:24:20|189932.1|189807.1|189931.1|189806.1|189935.8|189810.8|189928.8|189803.8|9
1723609470000|2024-08-14 04:24:30|189930.1|189805.1|189930.6|189805.6|189930.6|189805.6|189929.1|189804.1|3
1723609480000|2024-08-14 04:24:40|189929.6|189804.6|189929.6|189804.6|189929.6|189804.6|189929.6|189804.6|1
1723609490000|2024-08-14 04:24:50|189930.5|189805.5|189932.9|189807.9|189932.9|189807.9|189929.5|189804.5|3
1723609500000|2024-08-14 04:25:00|189931.8|189806.8|189902.2|189777.2|189931.8|189806.8|189902.2|189777.2|4
1723609510000|2024-08-14 04:25:10|189901.1|189776.1|189903.4|189778.4|189903.4|189778.4|189901.1|189776.1|5
1723609520000|2024-08-14 04:25:20|189902.9|189777.9|189894.3|189769.3|189902.9|189777.9|189894.3|189769.3|4
1723609530000|2024-08-14 04:25:30|189894.7|189769.7|189894.7|189769.7|189894.7|189769.7|189894.7|189769.7|1
1723609540000|2024-08-14 04:25:40|189895.1|189770.1|189896.4|189770.9|189896.4|189770.9|189895.1|189770.1|2
1723609560000|2024-08-14 04:26:00|189899.8|189774.8|189899.8|189774.8|189899.8|189774.8|189899.8|189774.8|1
1723609570000|2024-08-14 04:26:10|189904.5|189779.5|189904.5|189779.5|189904.5|189779.5|189904.5|189779.5|1
1723609580000|2024-08-14 04:26:20|189902|189776.3|189899.4|189774.4|189902|189776.3|189899.4|189774.4|5
1723609590000|2024-08-14 04:26:30|189898.6|189773.6|189898.6|189773.6|189898.6|189773.6|189898.6|189773.6|1
1723609600000|2024-08-14 04:26:40|189894.5|189769.5|189894.3|189769.3|189894.5|189769.5|189894.3|189769.3|2
1723609610000|2024-08-14 04:26:50|189894.9|189769.9|189894.9|189769.9|189894.9|189769.9|189894.9|189769.9|1
1723609630000|2024-08-14 04:27:10|189903.6|189778.6|189903.6|189778.6|189903.6|189778.6|189903.6|189778.6|1
1723609660000|2024-08-14 04:27:40|189903.5|189778.5|189895.3|189770.3|189903.5|189778.5|189895.3|189770.3|2
1723609670000|2024-08-14 04:27:50|189895.1|189770.1|189895.1|189770.1|189895.1|189770.1|189895.1|189770.1|1
1723609690000|2024-08-14 04:28:10|189904.1|189779.1|189902.9|189777.9|189904.1|189779.1|189902.9|189777.9|2
1723609710000|2024-08-14 04:28:30|189895.9|189770.9|189895.9|189770.9|189895.9|189770.9|189895.9|189770.9|1
1723609740000|2024-08-14 04:29:00|189901.8|189769.8|189896.9|189771.9|189902.2|189771.9|189896.9|189769.8|3
1723609750000|2024-08-14 04:29:10|189896.5|189771.5|189870.4|189745.4|189897.2|189772.2|189870.4|189745.4|6
1723609770000|2024-08-14 04:29:30|189871.4|189746.4|189874|189749|189874|189749|189871.4|189746.4|3
1723609790000|2024-08-14 04:29:50|189876.7|189751.7|189877.4|189751.1|189877.4|189751.7|189876.7|189751.1|2
1723609800000|2024-08-14 04:30:00|189879|189754|189872.1|189747.1|189885|189760|189872.1|189747.1|9
1723609810000|2024-08-14 04:30:10|189867.6|189742.6|189871.2|189746.2|189871.2|189746.2|189867.6|189742.6|2
1723609830000|2024-08-14 04:30:30|189871.1|189746.1|189873.8|189748.8|189873.8|189748.8|189865.5|189740.5|7
1723609840000|2024-08-14 04:30:40|189871.2|189746.2|189879|189754|189884.2|189759.2|189871.2|189746.2|7
1723609850000|2024-08-14 04:30:50|189868.7|189743.7|189866|189741|189872.9|189747.9|189866|189741|5
1723609860000|2024-08-14 04:31:00|189867.2|189742.2|189867.2|189742.2|189867.2|189742.2|189867.2|189742.2|1
1723609870000|2024-08-14 04:31:10|189865.1|189740.1|189867|189742|189867|189742|189862.9|189737.9|4
1723609880000|2024-08-14 04:31:20|189864.9|189739.9|189883.1|189758.1|189883.1|189758.1|189864.9|189739.9|10
1723609890000|2024-08-14 04:31:30|189875|189750|189883.7|189758.7|189883.7|189758.7|189875|189750|5
1723609900000|2024-08-14 04:31:40|189888.5|189763.5|189897|189772|189897.7|189772.7|189888.5|189763.5|6
1723609910000|2024-08-14 04:31:50|189896.7|189771.7|189896.7|189771.7|189896.7|189771.7|189893.2|189768.2|3
1723609920000|2024-08-14 04:32:00|189893.2|189768.2|189891.8|189766.8|189893.2|189768.2|189891.8|189766.8|2
1723609930000|2024-08-14 04:32:10|189881.3|189756.3|189867|189742|189881.3|189756.3|189867|189742|3
1723609940000|2024-08-14 04:32:20|189875.3|189750.3|189875.3|189750.3|189875.3|189750.3|189875.3|189750.3|1
1723609960000|2024-08-14 04:32:40|189880.1|189755.1|189811.3|189686.3|189880.1|189755.1|189806.5|189681.5|19
1723609970000|2024-08-14 04:32:50|189811.8|189686.8|189809|189684|189812.3|189687.3|189809|189684|11
1723609980000|2024-08-14 04:33:00|189812.2|189687.2|189809.7|189684.7|189812.6|189687.6|189808.5|189683.5|12
1723609990000|2024-08-14 04:33:10|189813.6|189688.6|189815.9|189690.9|189818.9|189693.9|189813.6|189688.6|10
1723610000000|2024-08-14 04:33:20|189818.5|189693.5|189814.7|189689.7|189818.5|189693.5|189814.7|189689.7|12
1723610010000|2024-08-14 04:33:30|189817.3|189692.3|189814.2|189689.2|189817.5|189692.5|189814.2|189689.2|8
1723610020000|2024-08-14 04:33:40|189817|189692|189813.5|189688.5|189817.8|189692.8|189813.5|189688.5|15
1723610030000|2024-08-14 04:33:50|189814.8|189689.8|189817.2|189692.2|189817.5|189692.5|189814.5|189689.5|6
1723610040000|2024-08-14 04:34:00|189820.7|189695.7|189813.3|189688.3|189820.8|189695.8|189813.3|189688.3|5
1723610050000|2024-08-14 04:34:10|189815.9|189690.9|189813.3|189688.3|189815.9|189690.9|189813.3|189688.3|2
1723610060000|2024-08-14 04:34:20|189816.3|189691.3|189813.3|189688.3|189816.3|189691.3|189813.3|189688.3|2
1723610070000|2024-08-14 04:34:30|189813.5|189688.5|189815.6|189690.6|189820.3|189695.3|189813.5|189688.5|4
1723610080000|2024-08-14 04:34:40|189815.5|189690.5|189812.7|189687.7|189815.5|189690.5|189812.7|189687.7|2
1723610090000|2024-08-14 04:34:50|189815.8|189690.8|189813.3|189688.3|189815.8|189690.8|189813.2|189688.2|3
1723610100000|2024-08-14 04:35:00|189816.4|189691.4|189817.4|189692.4|189817.4|189692.4|189813.3|189688.3|3
1723610110000|2024-08-14 04:35:10|189817.3|189692.3|189817.3|189692.3|189817.3|189692.3|189817.3|189692.3|1
1723610120000|2024-08-14 04:35:20|189813.8|189688.8|189814|189689|189814|189689|189813.8|189688.8|2
1723610130000|2024-08-14 04:35:30|189815|189690|189815|189690|189815|189690|189815|189690|1
1723610150000|2024-08-14 04:35:50|189814.6|189689.6|189818.2|189693.2|189818.2|189693.2|189814.6|189689.6|2
1723610160000|2024-08-14 04:36:00|189818|189693|189818|189693|189818|189693|189818|189693|1
1723610180000|2024-08-14 04:36:20|189814.4|189689.4|189819.7|189694.7|189819.7|189694.7|189812.8|189687.8|7
1723610190000|2024-08-14 04:36:30|189816.5|189691.5|189815.4|189690.4|189821.7|189696.7|189815.4|189690.4|4
1723610200000|2024-08-14 04:36:40|189818.3|189693.3|189814.5|189689.5|189818.3|189693.3|189814.3|189689.3|12
1723610210000|2024-08-14 04:36:50|189817.1|189692.1|189816.8|189691.8|189817.4|189692.4|189813.6|189688.6|6
1723610220000|2024-08-14 04:37:00|189813.2|189688.2|189815.3|189690.3|189815.8|189690.8|189812.7|189687.7|4
1723610230000|2024-08-14 04:37:10|189815.2|189690.2|189812.7|189687.7|189815.3|189690.3|189812.6|189687.6|4
1723610240000|2024-08-14 04:37:20|189816|189691|189817.7|189692.7|189817.7|189692.7|189812.8|189687.8|6
1723610250000|2024-08-14 04:37:30|189817.8|189692.8|189817.8|189692.8|189817.8|189692.8|189817.8|189692.8|1
1723610270000|2024-08-14 04:37:50|189814.9|189689.9|189817.8|189692.8|189821.3|189696.3|189814.9|189689.9|8
1723610280000|2024-08-14 04:38:00|189818.2|189693.2|189818.2|189693.2|189818.2|189693.2|189818.2|189693.2|1
1723610300000|2024-08-14 04:38:20|189822.3|189697.3|189820.9|189695.9|189824.1|189699.1|189820.9|189695.9|4
1723610310000|2024-08-14 04:38:30|189826.7|189701.7|189828.4|189703.4|189828.7|189703.7|189826.2|189701.2|10
1723610320000|2024-08-14 04:38:40|189829.1|189704.1|189828.4|189703.4|189829.8|189704.8|189826.2|189701.2|10
1723610330000|2024-08-14 04:38:50|189829.4|189704.4|189830|189705|189830.6|189705.6|189828.5|189703.5|10
1723610340000|2024-08-14 04:39:00|189826.5|189701.5|189828.3|189703.3|189830.2|189705.2|189826.3|189701.3|10
1723610350000|2024-08-14 04:39:10|189828.1|189703.1|189828.1|189703.1|189828.1|189703.1|189828.1|189703.1|1
1723610360000|2024-08-14 04:39:20|189831.1|189706.1|189828.7|189703.7|189831.1|189706.1|189828.7|189703.7|2
1723610370000|2024-08-14 04:39:30|189829.5|189704.5|189829.5|189704.5|189829.5|189704.5|189829.5|189704.5|1
1723610390000|2024-08-14 04:39:50|189831.8|189706.8|189827.9|189702.9|189831.8|189706.8|189827.9|189702.9|5
1723610400000|2024-08-14 04:40:00|189828.6|189703.6|189828.6|189703.6|189828.6|189703.6|189828.6|189703.6|1
1723610410000|2024-08-14 04:40:10|189827.9|189702.9|189827.9|189702.9|189827.9|189702.9|189827.9|189702.9|1
1723610420000|2024-08-14 04:40:20|189829.8|189704.8|189829.8|189704.8|189829.8|189704.8|189829.8|189704.8|1
1723610440000|2024-08-14 04:40:40|189827.9|189702.9|189827.9|189702.9|189827.9|189702.9|189827.9|189702.9|1
1723610470000|2024-08-14 04:41:10|189827.3|189702.3|189828.7|189703.7|189828.7|189703.7|189827.3|189702.3|2
1723610480000|2024-08-14 04:41:20|189828.1|189703.1|189828.1|189703.1|189828.1|189703.1|189828.1|189703.1|1
1723610490000|2024-08-14 04:41:30|189824.1|189699.1|189827|189702|189827|189702|189824.1|189699.1|3
1723610500000|2024-08-14 04:41:40|189827.5|189702.5|189825.6|189700.6|189827.5|189702.5|189821.2|189696.2|4
1723610510000|2024-08-14 04:41:50|189825.4|189700.4|189825.4|189700.4|189825.4|189700.4|189825.4|189700.4|1
1723610530000|2024-08-14 04:42:10|189821|189696|189825.2|189700.2|189825.2|189700.2|189821|189696|2
1723610550000|2024-08-14 04:42:30|189820.1|189695.1|189825.1|189700.1|189825.1|189700.1|189818.6|189693.6|8
1723610560000|2024-08-14 04:42:40|189824.4|189699.4|189824.3|189699.3|189824.4|189699.4|189819.7|189694.7|5
1723610570000|2024-08-14 04:42:50|189823.7|189698.7|189820.2|189695.2|189823.7|189698.7|189820.2|189695.2|3
1723610580000|2024-08-14 04:43:00|189820.6|189695.6|189824.8|189699.8|189824.8|189699.8|189820.6|189695.6|5
1723610590000|2024-08-14 04:43:10|189825.4|189700.4|189822.2|189697.2|189825.4|189700.4|189819|189694|6
1723610600000|2024-08-14 04:43:20|189822.3|189697.3|189822.3|189697.3|189822.3|189697.3|189822.3|189697.3|1
1723610610000|2024-08-14 04:43:30|189822.2|189697.2|189822.2|189697.2|189822.2|189697.2|189822.2|189697.2|1
1723610630000|2024-08-14 04:43:50|189814.4|189689.4|189814.4|189689.4|189814.4|189689.4|189814.4|189689.4|1
1723610640000|2024-08-14 04:44:00|189819.1|189694.1|189820|189695|189820|189695|189819.1|189694.1|2
1723610650000|2024-08-14 04:44:10|189819.8|189694.8|189819.8|189694.8|189819.8|189694.8|189819.8|189694.8|1
1723610670000|2024-08-14 04:44:30|189813.9|189688.9|189813.9|189688.9|189813.9|189688.9|189813.9|189688.9|1
1723610690000|2024-08-14 04:44:50|189817.8|189692.8|189817.8|189692.8|189817.8|189692.8|189817.8|189692.8|1
1723610700000|2024-08-14 04:45:00|189825.4|189700.4|189842|189717|189842|189717|189825.4|189700.4|2
1723610710000|2024-08-14 04:45:10|189841.5|189716.5|189835|189710|189841.5|189716.5|189835|189710|3
1723610720000|2024-08-14 04:45:20|189834.7|189709.7|189835.1|189710.1|189835.1|189710.1|189834.7|189709.7|2
1723610730000|2024-08-14 04:45:30|189829|189704|189829|189704|189829|189704|189829|189704|1
1723610740000|2024-08-14 04:45:40|189831.8|189706.8|189831|189706|189833.5|189708.5|189831|189706|6
1723610750000|2024-08-14 04:45:50|189832.5|189707.5|189834.4|189709.4|189834.4|189709.4|189832.5|189707.5|11
1723610760000|2024-08-14 04:46:00|189833.7|189708.7|189836|189711|189836.1|189711.1|189833.7|189708.7|4
1723610770000|2024-08-14 04:46:10|189835.2|189710.2|189835.3|189710.3|189835.4|189710.4|189833.3|189708.3|8
1723610780000|2024-08-14 04:46:20|189835.4|189710.4|189840.7|189715.7|189841|189716|189835.4|189710.4|11
1723610790000|2024-08-14 04:46:30|189841.2|189716.2|189840.4|189715.4|189841.2|189716.2|189840.3|189715.3|18
1723610800000|2024-08-14 04:46:40|189840.9|189715.9|189840.5|189715.5|189841.2|189716.2|189840.4|189715.4|16
1723610810000|2024-08-14 04:46:50|189841.1|189716.1|189835.9|189710.9|189841.1|189716.1|189834.8|189709.8|18
1723610820000|2024-08-14 04:47:00|189832.9|189707.9|189852.7|189727.7|189852.7|189727.7|189832.9|189707.9|9
1723610830000|2024-08-14 04:47:10|189854.7|189729.7|189854.7|189729.7|189854.7|189729.7|189854.7|189729.7|1
1723610840000|2024-08-14 04:47:20|189855.7|189730.7|189853.4|189728.4|189855.7|189730.7|189852.6|189727.6|5
1723610850000|2024-08-14 04:47:30|189850.1|189725.1|189850.1|189725.1|189850.1|189725.1|189850.1|189725.1|1
1723610860000|2024-08-14 04:47:40|189850.2|189725.2|189848.9|189723.9|189850.2|189725.2|189848.9|189723.9|2
1723610870000|2024-08-14 04:47:50|189847.5|189722.5|189846.8|189721.8|189847.5|189722.5|189846.8|189721.8|2
1723610900000|2024-08-14 04:48:20|189843.3|189718.3|189843.3|189718.3|189843.3|189718.3|189843.3|189718.3|1
1723610920000|2024-08-14 04:48:40|189849.5|189724.5|189851|189726|189851.2|189726.2|189849.5|189724.5|3
1723610950000|2024-08-14 04:49:10|189844.8|189719.8|189844.8|189719.8|189844.8|189719.8|189844.8|189719.8|1
1723610970000|2024-08-14 04:49:30|189849|189724|189849|189724|189849|189724|189849|189724|1
1723610980000|2024-08-14 04:49:40|189849.7|189724.7|189849.7|189724.7|189849.7|189724.7|189849.7|189724.7|1
1723611000000|2024-08-14 04:50:00|189848.9|189723.9|189844.4|189719.4|189848.9|189723.9|189844.4|189719.4|2
1723611010000|2024-08-14 04:50:10|189845.6|189720.6|189845.6|189720.6|189845.6|189720.6|189845.6|189720.6|1
1723611020000|2024-08-14 04:50:20|189847.2|189722.2|189846.5|189721.5|189847.2|189722.2|189846.5|189721.5|2
1723611030000|2024-08-14 04:50:30|189848.2|189723.2|189847.9|189722.9|189848.2|189723.2|189847.9|189722.9|2
1723611040000|2024-08-14 04:50:40|189842.6|189717.6|189885.9|189760.9|189886.7|189761.7|189842.6|189717.6|12
1723611050000|2024-08-14 04:50:50|189888.5|189763.5|189885.5|189760.5|189888.5|189763.5|189885.1|189760.1|4
1723611080000|2024-08-14 04:51:20|189886.1|189761.1|189891.8|189766.8|189891.8|189766.8|189886.1|189761.1|5
1723611090000|2024-08-14 04:51:30|189888.8|189763.8|189892.2|189767.2|189892.2|189767.2|189888.8|189763.8|3
1723611120000|2024-08-14 04:52:00|189889.2|189764.2|189889.2|189764.2|189889.2|189764.2|189889.2|189764.2|1
1723611130000|2024-08-14 04:52:10|189891.8|189766.8|189891.8|189766.8|189891.8|189766.8|189891.8|189766.8|1
1723611140000|2024-08-14 04:52:20|189892.3|189767.3|189892.3|189767.3|189892.3|189767.3|189892.3|189767.3|1
1723611150000|2024-08-14 04:52:30|189891.3|189766.3|189891.3|189766.3|189891.3|189766.3|189891.3|189766.3|1
1723611160000|2024-08-14 04:52:40|189889.5|189764.5|189888.1|189763.1|189889.5|189764.5|189888.1|189763.1|2
1723611170000|2024-08-14 04:52:50|189891.5|189766.5|189891.5|189766.5|189891.5|189766.5|189891.5|189766.5|1
1723611180000|2024-08-14 04:53:00|189893.8|189768.8|189894.3|189769.3|189896.7|189771.7|189891.4|189766.4|5
1723611190000|2024-08-14 04:53:10|189891.5|189766.5|189891.5|189766.5|189891.5|189766.5|189891.5|189766.5|1
1723611200000|2024-08-14 04:53:20|189894.4|189769.4|189891.2|189766.2|189894.4|189769.4|189891.1|189766.1|4
1723611210000|2024-08-14 04:53:30|189893.8|189768.8|189891.9|189766.9|189893.8|189768.8|189889.3|189764.3|5
1723611220000|2024-08-14 04:53:40|189887.7|189762.7|189891.7|189766.7|189891.7|189766.7|189887|189762|4
1723611230000|2024-08-14 04:53:50|189888|189763|189891.4|189766.4|189891.5|189766.5|189886.6|189761.6|6
1723611240000|2024-08-14 04:54:00|189887.3|189762.3|189890.9|189765.9|189890.9|189765.9|189887.3|189762.3|2
1723611260000|2024-08-14 04:54:20|189887.5|189762.5|189891.1|189766.1|189891.2|189766.2|189887.5|189762.5|4
1723611280000|2024-08-14 04:54:40|189887.1|189762.1|189891.1|189766.1|189891.1|189766.1|189887.1|189762.1|2
1723611290000|2024-08-14 04:54:50|189887.7|189762.7|189891.1|189766.1|189891.1|189766.1|189887.7|189762.7|2
1723611300000|2024-08-14 04:55:00|189887.1|189762.1|189903.6|189778.6|189903.6|189778.6|189886.8|189761.8|5
1723611310000|2024-08-14 04:55:10|189897.6|189772.6|189897.5|189772.5|189901.8|189776.8|189893.1|189768.1|12
1723611320000|2024-08-14 04:55:20|189897.6|189772.6|189897.6|189772.6|189897.6|189772.6|189897.6|189772.6|1
1723611340000|2024-08-14 04:55:40|189897|189772|189896.4|189771.4|189897|189772|189893.4|189768.4|3
1723611350000|2024-08-14 04:55:50|189896|189771|189896|189771|189896|189771|189896|189771|1
1723611360000|2024-08-14 04:56:00|189891.4|189766.4|189895|189770|189895.2|189770.2|189891.3|189766.3|5
1723611370000|2024-08-14 04:56:10|189891.3|189766.3|189896|189771|189896|189771|189891.2|189766.2|9
1723611380000|2024-08-14 04:56:20|189892.3|189767.3|189896.2|189771.2|189896.2|189771.2|189892.2|189767.2|9
1723611390000|2024-08-14 04:56:30|189892.5|189767.5|189896.4|189771.4|189896.6|189771.6|189892.2|189767.2|8
1723611400000|2024-08-14 04:56:40|189892.5|189767.5|189893.6|189768.6|189896.2|189771.2|189889.1|189764.1|5
1723611410000|2024-08-14 04:56:50|189888.8|189763.8|189888.8|189763.8|189893.8|189768.8|189888.6|189763.6|11
1723611420000|2024-08-14 04:57:00|189893.6|189768.6|189888.8|189763.8|189893.7|189768.7|189888.8|189763.8|10
1723611430000|2024-08-14 04:57:10|189893.2|189768.2|189888.5|189763.5|189893.2|189768.2|189888.5|189763.5|2
1723611440000|2024-08-14 04:57:20|189893.4|189768.4|189896.9|189771.9|189896.9|189771.9|189893.4|189768.4|2
1723611450000|2024-08-14 04:57:30|189893.2|189768.2|189897|189772|189897.5|189772.5|189893.2|189768.2|9
1723611460000|2024-08-14 04:57:40|189893.4|189768.4|189897.1|189772.1|189897.6|189772.6|189893.3|189768.3|4
1723611470000|2024-08-14 04:57:50|189893.3|189768.3|189893.5|189768.5|189898.1|189773.1|189889.8|189764.8|18
1723611480000|2024-08-14 04:58:00|189897.3|189772.3|189896.5|189771.5|189897.3|189772.3|189892.5|189767.5|7
1723611500000|2024-08-14 04:58:20|189893|189768|189895.4|189770.4|189896.9|189771.9|189891.7|189766.7|9
1723611510000|2024-08-14 04:58:30|189894.8|189769.8|189896.8|189771.8|189897.3|189772.3|189893.2|189768.2|10
1723611520000|2024-08-14 04:58:40|189896.6|189771.6|189895.6|189770.6|189896.6|189771.6|189893|189768|3
1723611530000|2024-08-14 04:58:50|189892.9|189767.9|189896.1|189771.1|189896.8|189771.8|189892.9|189767.9|7
1723611540000|2024-08-14 04:59:00|189893.3|189768.3|189896.2|189771.2|189896.2|189771.2|189893.3|189768.3|2
1723611550000|2024-08-14 04:59:10|189896.8|189771.8|189897.5|189772.5|189897.8|189772.8|189893.4|189768.4|7
1723611570000|2024-08-14 04:59:30|189896.9|189771.9|189896.6|189771.6|189897.5|189772.5|189896.6|189771.6|6
1723611580000|2024-08-14 04:59:40|189893.2|189768.2|189893.2|189768.2|189893.2|189768.2|189893.2|189768.2|1
1723611590000|2024-08-14 04:59:50|189894.2|189769.2|189895|189770|189895|189770|189894.2|189769.2|2
1723611600000|2024-08-14 05:00:00|189900.4|189775.4|189901.7|189776.7|189902|189777|189898.5|189773.5|18
1723611610000|2024-08-14 05:00:10|189902.4|189777.4|189912.7|189787.7|189919|189794|189900.6|189775.6|8
1723611620000|2024-08-14 05:00:20|189911.8|189786.8|189917.2|189792.2|189917.2|189792.2|189911.8|189786.8|19
1723611630000|2024-08-14 05:00:30|189915|189790|189914.2|189789.2|189917|189792|189914.2|189789.2|21
1723611640000|2024-08-14 05:00:40|189914.3|189789.3|189918.2|189793.2|189918.2|189793.2|189914.3|189789.3|7
1723611650000|2024-08-14 05:00:50|189919.6|189794.6|189917.4|189792.4|189919.6|189794.6|189916|189791|10
1723611660000|2024-08-14 05:01:00|189916.1|189791.1|189918.1|189793.1|189919.9|189794.9|189916.1|189791.1|6
1723611680000|2024-08-14 05:01:20|189919.9|189794.9|189923.2|189798.2|189923.2|189798.2|189918|189793|5
1723611700000|2024-08-14 05:01:40|189921.5|189796.5|189921.5|189796.5|189921.5|189796.5|189921.5|189796.5|1
1723611720000|2024-08-14 05:02:00|189921.2|189796.2|189921.2|189796.2|189921.2|189796.2|189921.2|189796.2|1
1723611730000|2024-08-14 05:02:10|189919.1|189794.1|189918.5|189793.5|189919.1|189794.1|189918.5|189793.5|2
1723611740000|2024-08-14 05:02:20|189918.7|189793.7|189918.3|189793.3|189920.6|189795.6|189917.1|189792.1|10
1723611750000|2024-08-14 05:02:30|189918.5|189793.5|189918.3|189793.3|189919.6|189794.6|189917.1|189792.1|4
1723611760000|2024-08-14 05:02:40|189918.5|189793.5|189918.5|189793.5|189918.5|189793.5|189918.5|189793.5|1
1723611780000|2024-08-14 05:03:00|189918.1|189793.1|189920.3|189795.3|189920.3|189795.3|189915.7|189790.7|18
1723611790000|2024-08-14 05:03:10|189917.8|189792.8|189915.7|189790.7|189919.9|189794.9|189915.3|189790.3|13
1723611800000|2024-08-14 05:03:20|189917.5|189792.5|189918.3|189793.3|189918.3|189793.3|189915.5|189790.5|8
1723611810000|2024-08-14 05:03:30|189918.8|189793.8|189941.8|189816.8|189947.2|189822.2|189916.4|189791.4|17
1723611820000|2024-08-14 05:03:40|189940.9|189815.9|189941.2|189816.2|189941.4|189816.4|189940.9|189815.9|3
1723611830000|2024-08-14 05:03:50|189937.7|189812.7|189940.9|189815.9|189940.9|189815.9|189937.7|189812.7|2
1723611840000|2024-08-14 05:04:00|189937.7|189812.7|189940.9|189815.9|189940.9|189815.9|189936.1|189811.1|6
1723611850000|2024-08-14 05:04:10|189939.8|189814.8|189938.7|189813.7|189939.8|189814.8|189934.1|189809.1|5
1723611860000|2024-08-14 05:04:20|189933.5|189808.5|189939.2|189814.2|189939.2|189814.2|189933.5|189808.5|2
1723611870000|2024-08-14 05:04:30|189933.7|189808.7|189937.9|189812.9|189937.9|189812.9|189933.7|189808.7|2
1723611890000|2024-08-14 05:04:50|189937.8|189812.8|189938.4|189813.4|189938.4|189813.4|189933.9|189808.9|3
1723611900000|2024-08-14 05:05:00|189938.5|189813.5|189939.1|189814.1|189939.1|189814.1|189938.5|189813.5|2
1723611910000|2024-08-14 05:05:10|189939.8|189814.8|189940.1|189815.1|189940.2|189815.2|189935.5|189810.5|7
1723611920000|2024-08-14 05:05:20|189939.7|189814.7|189940.7|189815.7|189941.2|189816.2|189936.5|189811.5|6
1723611930000|2024-08-14 05:05:30|189936.4|189811.4|189935.7|189810.7|189936.4|189811.4|189935.7|189810.7|2
1723611940000|2024-08-14 05:05:40|189939.4|189814.4|189938.8|189813.8|189941.1|189816.1|189932.4|189807.4|14
1723611950000|2024-08-14 05:05:50|189939.3|189814.3|189940.2|189815.2|189940.2|189815.2|189933.3|189808.3|12
1723611960000|2024-08-14 05:06:00|189935.1|189810.1|189938.3|189813.3|189938.3|189813.3|189935.1|189810.1|2
1723611970000|2024-08-14 05:06:10|189933.3|189808.3|189940|189815|189940|189815|189933.3|189808.3|5
1723611980000|2024-08-14 05:06:20|189938.3|189813.3|189937.6|189812.6|189940|189815|189932.9|189807.9|11
1723611990000|2024-08-14 05:06:30|189939.7|189814.7|189938|189813|189941.7|189816.7|189933.5|189808.5|15
1723612000000|2024-08-14 05:06:40|189939.9|189814.9|189934.2|189809.2|189940.1|189815.1|189934.2|189809.2|8
1723612010000|2024-08-14 05:06:50|189938.1|189813.1|189939.8|189814.8|189939.8|189814.8|189933.1|189808.1|9
1723612020000|2024-08-14 05:07:00|189940.8|189815.8|189937.4|189812.4|189941.1|189816.1|189937.3|189812.3|9
1723612030000|2024-08-14 05:07:10|189935.9|189810.9|189941.4|189816.4|189941.4|189816.4|189935.9|189810.9|12
1723612040000|2024-08-14 05:07:20|189939.8|189814.8|189941.1|189816.1|189941.1|189816.1|189935.9|189810.9|7
1723612050000|2024-08-14 05:07:30|189937.3|189812.3|189938.4|189813.4|189940.5|189815.5|189932.9|189807.9|14
1723612060000|2024-08-14 05:07:40|189934.7|189809.7|189937.8|189812.8|189939.6|189814.6|189932.5|189807.5|12
1723612070000|2024-08-14 05:07:50|189934.5|189809.5|189941.6|189816.6|189941.6|189816.6|189934.5|189809.5|12
1723612080000|2024-08-14 05:08:00|189939.8|189814.8|189939.8|189814.8|189941.6|189816.6|189934.8|189809.8|7
1723612090000|2024-08-14 05:08:10|189941.5|189816.5|189940.3|189815.3|189941.8|189816.8|189934.8|189809.8|10
1723612100000|2024-08-14 05:08:20|189936.2|189811.2|189939.5|189814.5|189941.5|189816.5|189934.6|189809.6|12
1723612110000|2024-08-14 05:08:30|189941.4|189816.4|189941.4|189816.4|189941.5|189816.5|189935|189810|10
1723612120000|2024-08-14 05:08:40|189935.1|189810.1|189941.3|189816.3|189941.3|189816.3|189934.9|189809.9|7
1723612130000|2024-08-14 05:08:50|189936.3|189811.3|189939.8|189814.8|189941.6|189816.6|189934.9|189809.9|10
1723612140000|2024-08-14 05:09:00|189936|189811|189940|189815|189941.1|189816.1|189935.3|189810.3|4
1723612150000|2024-08-14 05:09:10|189941.8|189816.8|189941.2|189816.2|189941.8|189816.8|189937.3|189812.3|3
1723612160000|2024-08-14 05:09:20|189937.1|189812.1|189946.3|189821.3|189946.6|189821.6|189936.4|189811.4|11
1723612170000|2024-08-14 05:09:30|189941.3|189816.3|189945|189820|189945.2|189820.2|189940.4|189815.4|7
1723612180000|2024-08-14 05:09:40|189941.2|189816.2|189957.2|189832.2|189957.2|189832.2|189941.1|189816.1|22
1723612190000|2024-08-14 05:09:50|189960.1|189835.1|189964.5|189839.5|189965.2|189840.2|189954.9|189829.9|27
1723612210000|2024-08-14 05:10:10|189962.2|189837.2|189964.9|189839.9|189964.9|189839.9|189962.2|189837.2|6
1723612220000|2024-08-14 05:10:20|189962.3|189837.3|189964.8|189839.8|189964.8|189839.8|189962.3|189837.3|5
1723612230000|2024-08-14 05:10:30|189962.6|189837.6|189963|189838|189963|189838|189962.6|189837.6|2
1723612240000|2024-08-14 05:10:40|189964.9|189839.9|189964.2|189839.2|189964.9|189839.9|189962.1|189837.1|3
1723612250000|2024-08-14 05:10:50|189964.1|189839.1|189964.3|189839.3|189964.7|189839.7|189960.5|189835.5|15
1723612260000|2024-08-14 05:11:00|189962.6|189837.6|189964.3|189839.3|189964.3|189839.3|189962.6|189837.6|16
1723612270000|2024-08-14 05:11:10|189962.6|189837.6|189960.8|189835.8|189964.3|189839.3|189960.8|189835.8|20
1723612280000|2024-08-14 05:11:20|189960.9|189835.9|189964.9|189839.9|189964.9|189839.9|189960.9|189835.9|7
1723612290000|2024-08-14 05:11:30|189963.4|189838.4|189964.4|189839.4|189980.7|189855.7|189960.8|189835.8|9
1723612300000|2024-08-14 05:11:40|189963.7|189838.7|189963.8|189838.8|189964.1|189839.1|189959.9|189834.9|20
1723612310000|2024-08-14 05:11:50|189965|189840|189961.5|189836.5|189965|189840|189961.4|189836.4|15
1723612320000|2024-08-14 05:12:00|189962.5|189837.5|189965.4|189840.4|189965.4|189840.4|189960.9|189835.9|12
1723612330000|2024-08-14 05:12:10|189963.5|189838.5|189964.2|189839.2|189965.3|189840.3|189963.5|189838.5|3
1723612340000|2024-08-14 05:12:20|189963.8|189838.8|189963.5|189838.5|189965.5|189840.5|189963.5|189838.5|3
1723612350000|2024-08-14 05:12:30|189965.1|189840.1|190003.1|189878.1|190003.1|189878.1|189963.5|189838.5|9
1723612360000|2024-08-14 05:12:40|190011.4|189886.4|189999.2|189874.2|190011.4|189886.4|189999.2|189874.2|5
1723612370000|2024-08-14 05:12:50|190000.9|189875.9|190001.1|189876.1|190001.6|189876.6|189998.5|189873.5|10
1723612380000|2024-08-14 05:13:00|190002.4|189877.4|190001.6|189876.6|190008.7|189883.7|189999.9|189874.9|25
1723612390000|2024-08-14 05:13:10|190003.2|189878.2|190012.9|189887.9|190014.6|189889.6|190001|189876|13
1723612400000|2024-08-14 05:13:20|190012.8|189887.8|190010.2|189885.2|190012.8|189887.8|190010.2|189885.2|2
1723612410000|2024-08-14 05:13:30|190010.1|189885.1|190015.9|189890.9|190017.4|189892.4|190010.1|189885.1|12
1723612420000|2024-08-14 05:13:40|190016.8|189891.8|190016.3|189891.3|190016.8|189891.8|190013.2|189888.2|20
1723612430000|2024-08-14 05:13:50|190015.5|189890.5|190014.9|189889.9|190016.5|189891.5|190014.9|189889.9|15
1723612440000|2024-08-14 05:14:00|190017|189892|190014.6|189889.6|190017|189892|190014.6|189889.6|17
1723612450000|2024-08-14 05:14:10|190014.5|189889.5|190014.5|189889.5|190014.5|189889.5|190014.5|189889.5|1
1723612460000|2024-08-14 05:14:20|190012.8|189887.8|190012.8|189887.8|190012.8|189887.8|190012.8|189887.8|1
1723612470000|2024-08-14 05:14:30|190012.9|189887.9|190013.4|189888.4|190014.1|189889.1|190012.9|189887.9|3
1723612480000|2024-08-14 05:14:40|190013.5|189888.5|190013.5|189888.5|190013.5|189888.5|190013.5|189888.5|1
1723612490000|2024-08-14 05:14:50|190013.3|189888.3|190016.4|189891.4|190017.8|189892.8|190013.3|189888.3|5
1723612500000|2024-08-14 05:15:00|190017.3|189892.3|190018.8|189893.8|190018.9|189893.9|190017.1|189892.1|8
1723612510000|2024-08-14 05:15:10|190019.1|189894.1|190016.2|189891.2|190019.1|189894.1|190013.7|189888.7|14
1723612520000|2024-08-14 05:15:20|190016|189891|190018.5|189893.5|190018.5|189893.5|190016|189891|4
1723612530000|2024-08-14 05:15:30|190017|189892|190017.7|189892.7|190019.1|189894.1|190016.6|189891.6|10
1723612540000|2024-08-14 05:15:40|190018.1|189893.1|190016.4|189891.4|190018.1|189893.1|190015.9|189890.9|7
1723612550000|2024-08-14 05:15:50|190016.8|189891.8|189994.6|189869.6|190018.2|189893.2|189993.9|189868.9|7
1723612560000|2024-08-14 05:16:00|189995.6|189870.6|189994.3|189869.3|189996.3|189871.3|189994.1|189869.1|10
1723612570000|2024-08-14 05:16:10|189995|189870|189995|189870|190001.2|189876.2|189995|189870|15
1723612580000|2024-08-14 05:16:20|189995.9|189870.9|189993.8|189868.8|189999.2|189874.2|189993.8|189868.8|16
1723612600000|2024-08-14 05:16:40|189991.6|189866.6|189992.6|189867.6|189994.8|189869.8|189991.6|189866.6|5
1723612610000|2024-08-14 05:16:50|189994.7|189869.7|189996.3|189871.3|189996.3|189871.3|189992.9|189867.9|8
1723612620000|2024-08-14 05:17:00|189994.2|189869.2|189994.5|189869.5|189996.3|189871.3|189994.2|189869.2|11
1723612630000|2024-08-14 05:17:10|189996.3|189871.3|189994.6|189869.6|189996.5|189871.5|189994.1|189869.1|10
1723612640000|2024-08-14 05:17:20|189994.4|189869.4|189995|189870|189995|189870|189994.4|189869.4|2
1723612650000|2024-08-14 05:17:30|190000.2|189875.2|189993.9|189868.9|190000.2|189875.2|189993.9|189868.9|5
1723612660000|2024-08-14 05:17:40|189990.8|189865.8|189993.2|189868.2|189993.2|189868.2|189990.8|189865.8|2
1723612680000|2024-08-14 05:18:00|189993.6|189868.6|189993.6|189868.6|189993.6|189868.6|189993.6|189868.6|1
1723612690000|2024-08-14 05:18:10|189995.3|189870.3|189995.3|189870.3|189995.3|189870.3|189995.3|189870.3|1
1723612710000|2024-08-14 05:18:30|189993.7|189868.7|189994.9|189869.9|189994.9|189869.9|189993.7|189868.7|2
1723612730000|2024-08-14 05:18:50|189993.6|189868.6|189993.6|189868.6|189993.6|189868.6|189993.6|189868.6|1
1723612740000|2024-08-14 05:19:00|189995|189870|189995|189870|189995|189870|189995|189870|1
1723612750000|2024-08-14 05:19:10|189991|189866|189991|189866|189991|189866|189991|189866|1
1723612760000|2024-08-14 05:19:20|189991.9|189866.9|189992.8|189867.8|189995.2|189870.2|189991.9|189866.9|3
1723612790000|2024-08-14 05:19:50|189991.5|189866.5|189994.5|189869.5|189994.5|189869.5|189991.5|189866.5|13
1723612800000|2024-08-14 05:20:00|189993.4|189868.4|189994.1|189869.1|189997.3|189872.3|189993.4|189868.4|14
1723612810000|2024-08-14 05:20:10|189994|189869|189995.2|189870.2|189996.2|189871.2|189993.8|189868.8|12
1723612820000|2024-08-14 05:20:20|189994.5|189869.5|189994.1|189869.1|189995.3|189870.3|189994.1|189869.1|11
1723612830000|2024-08-14 05:20:30|189995.1|189870.1|189987.3|189862.3|189995.2|189870.2|189987.3|189862.3|17
1723612840000|2024-08-14 05:20:40|189987.9|189862.9|189987.9|189862.9|189988.1|189863.1|189987.5|189862.5|4
1723612850000|2024-08-14 05:20:50|189988.1|189863.1|189990.8|189865.8|189990.8|189865.8|189987.1|189862.1|6
1723612860000|2024-08-14 05:21:00|189991.3|189866.3|189993.5|189868.5|189995.3|189870.3|189989.3|189864.3|21
1723612870000|2024-08-14 05:21:10|189993.4|189868.4|189958.6|189833.6|189995.2|189870.2|189956|189831|21
1723612880000|2024-08-14 05:21:20|189956.7|189831.7|189956|189831|189956.7|189831.7|189951.7|189826.7|6
1723612900000|2024-08-14 05:21:40|189954.5|189829.5|189954.9|189829.9|189954.9|189829.9|189954.5|189829.5|2
1723612910000|2024-08-14 05:21:50|189956.4|189831.4|189954.2|189829.2|189957.4|189832.4|189953.7|189828.7|11
1723612920000|2024-08-14 05:22:00|189955.6|189830.6|189956.8|189831.8|189956.8|189831.8|189954|189829|4
1723612930000|2024-08-14 05:22:10|189957.2|189832.2|189957.2|189832.2|189957.2|189832.2|189957.2|189832.2|1
1723612940000|2024-08-14 05:22:20|189956.3|189831.3|189916.8|189791.8|189956.3|189831.3|189914.3|189789.3|19
1723612950000|2024-08-14 05:22:30|189914.3|189789.3|189914.9|189789.9|189917.2|189792.2|189913.4|189788.4|14
1723612960000|2024-08-14 05:22:40|189915.1|189790.1|189908.9|189783.9|189917.2|189792.2|189908.9|189783.9|24
1723612970000|2024-08-14 05:22:50|189910.8|189785.8|189908.4|189783.4|189913.3|189788.3|189906.9|189781.9|33
1723612980000|2024-08-14 05:23:00|189906.5|189781.5|189910.2|189785.2|189911.3|189786.3|189905.7|189780.7|23
1723612990000|2024-08-14 05:23:10|189907|189782|189910.3|189785.3|189915.9|189790.9|189905.4|189780.4|26
1723613000000|2024-08-14 05:23:20|189914.2|189789.2|189913.6|189788.6|189916.1|189791.1|189910|189785|19
1723613010000|2024-08-14 05:23:30|189913.7|189788.7|189917.7|189792.7|189919|189794|189913.7|189788.7|9
1723613020000|2024-08-14 05:23:40|189920.5|189795.5|189920.2|189795.2|189920.5|189795.5|189917.4|189792.4|9
1723613030000|2024-08-14 05:23:50|189917.2|189792.2|189917.3|189792.3|189920.2|189795.2|189917.2|189792.2|3
1723613040000|2024-08-14 05:24:00|189918|189793|189917.7|189792.7|189921|189796|189917.7|189792.7|3
1723613050000|2024-08-14 05:24:10|189919.9|189794.9|189919.1|189794.1|189922.2|189797.2|189918.6|189793.6|7
1723613060000|2024-08-14 05:24:20|189918.9|189793.9|189918.9|189793.9|189918.9|189793.9|189918.9|189793.9|1
1723613080000|2024-08-14 05:24:40|189916.3|189791.3|189915.1|189790.1|189918|189793|189915.1|189790.1|4
1723613090000|2024-08-14 05:24:50|189914.1|189789.1|189908.9|189783.9|189914.1|189789.1|189906.9|189781.9|3
1723613100000|2024-08-14 05:25:00|189909.6|189784.6|189908.3|189783.3|189914.1|189789.1|189908.2|189783.2|19
1723613110000|2024-08-14 05:25:10|189914.2|189789.2|189910.7|189785.7|189914.2|189789.2|189907.3|189782.3|12
1723613120000|2024-08-14 05:25:20|189913.6|189788.6|189908.6|189783.6|189914.9|189789.9|189906.3|189781.3|23
1723613130000|2024-08-14 05:25:30|189910.5|189785.5|189909.9|189784.9|189915.2|189790.2|189909.2|189784.2|24
1723613140000|2024-08-14 05:25:40|189910|189785|189911.6|189786.6|189914.9|189789.9|189905.8|189780.8|28
1723613150000|2024-08-14 05:25:50|189911.7|189786.7|189911.5|189786.5|189915.5|189790.5|189907.7|189782.7|24
1723613160000|2024-08-14 05:26:00|189910.9|189785.9|189910.5|189785.5|189914.5|189789.5|189907.3|189782.3|31
1723613170000|2024-08-14 05:26:10|189914.8|189789.8|189910|189785|189914.8|189789.8|189907.3|189782.3|35
1723613180000|2024-08-14 05:26:20|189907.5|189782.5|189909.2|189784.2|189909.8|189784.8|189907.5|189782.5|4
1723613190000|2024-08-14 05:26:30|189908.8|189783.8|189908.9|189783.9|189908.9|189783.9|189908.8|189783.8|2
1723613200000|2024-08-14 05:26:40|189912.1|189787.1|189908.5|189783.5|189914|189789|189906.8|189781.8|14
1723613210000|2024-08-14 05:26:50|189908.7|189783.7|189913.6|189788.6|189914.6|189789.6|189906.3|189781.3|10
1723613220000|2024-08-14 05:27:00|189911.1|189786.1|189914.4|189789.4|189914.6|189789.6|189906.3|189781.3|19
1723613230000|2024-08-14 05:27:10|189913.2|189788.2|189913.5|189788.5|189913.5|189788.5|189906.9|189781.9|15
1723613240000|2024-08-14 05:27:20|189910.7|189785.7|189912.6|189787.6|189914.9|189789.9|189906.8|189781.8|31
1723613250000|2024-08-14 05:27:30|189914.5|189789.5|189909|189784|189914.5|189789.5|189902.3|189777.3|24
1723613260000|2024-08-14 05:27:40|189905|189780|189911|189786|189913.7|189788.7|189904.9|189779.9|29
1723613270000|2024-08-14 05:27:50|189910.2|189785.2|189910.9|189785.9|189914.2|189789.2|189908.3|189783.3|22
1723613280000|2024-08-14 05:28:00|189914.2|189789.2|189910.9|189785.9|189914.2|189789.2|189908.9|189783.9|6
1723613290000|2024-08-14 05:28:10|189914|189789|189909.3|189784.3|189915.4|189790.4|189909.3|189784.3|10
1723613300000|2024-08-14 05:28:20|189913.6|189788.6|189917.2|189792.2|189923.4|189798.4|189910.7|189785.7|17
1723613310000|2024-08-14 05:28:30|189917.3|189792.3|189917.4|189792.4|189922.2|189797.2|189913.6|189788.6|21
1723613320000|2024-08-14 05:28:40|189917.7|189792.7|189920.9|189795.9|189922.1|189797.1|189908.7|189783.7|28
1723613330000|2024-08-14 05:28:50|189918.4|189793.4|189912.2|189787.2|189919.7|189794.7|189912.2|189787.2|31
1723613340000|2024-08-14 05:29:00|189913.3|189788.3|189913.7|189788.7|189917.5|189792.5|189912.4|189787.4|20
1723613350000|2024-08-14 05:29:10|189918.1|189793.1|189913.2|189788.2|189920.7|189795.7|189912.2|189787.2|26
1723613360000|2024-08-14 05:29:20|189919|189794|189915.2|189790.2|189919.3|189794.3|189913.2|189788.2|31
1723613370000|2024-08-14 05:29:30|189917.8|189792.8|189915.5|189790.5|189919.3|189794.3|189911.1|189786.1|24
1723613380000|2024-08-14 05:29:40|189913.4|189788.4|189912.8|189787.8|189921.4|189796.4|189912.8|189787.8|24
1723613390000|2024-08-14 05:29:50|189915.4|189790.4|189912.6|189787.6|189919.3|189794.3|189910.3|189785.3|28
1723613400000|2024-08-14 05:30:00|189912.5|189787.5|189913.3|189788.3|189913.4|189788.4|189912.5|189787.5|3
1723613410000|2024-08-14 05:30:10|189916.1|189791.1|189916.2|189791.2|189916.2|189791.2|189916.1|189791.1|2
1723613420000|2024-08-14 05:30:20|189913.6|189788.6|189913.1|189788.1|189913.6|189788.6|189913.1|189788.1|3
1723613430000|2024-08-14 05:30:30|189911.7|189786.7|189858.9|189733.9|189911.7|189786.7|189856.2|189731.2|5
1723613440000|2024-08-14 05:30:40|189857.9|189732.9|189857.9|189732.9|189857.9|189732.9|189857.9|189732.9|1
1723613450000|2024-08-14 05:30:50|189857.8|189732.8|189857.8|189732.8|189857.8|189732.8|189857.8|189732.8|1
1723613460000|2024-08-14 05:31:00|189857.4|189732.4|189817.1|189692.1|189857.4|189732.4|189814.5|189689.5|15
1723613470000|2024-08-14 05:31:10|189807.6|189682.6|189809.7|189684.7|189815.1|189690.1|189807.6|189682.6|11
1723613480000|2024-08-14 05:31:20|189810.9|189685.9|189816.7|189691.7|189818.9|189693.9|189810.9|189685.9|5
1723613490000|2024-08-14 05:31:30|189816.8|189691.8|189815.1|189690.1|189816.8|189691.8|189812.6|189687.6|4
1723613500000|2024-08-14 05:31:40|189812.5|189687.5|189834.6|189709.6|189838|189713|189812.2|189687.2|12
1723613510000|2024-08-14 05:31:50|189834.5|189709.5|189835.6|189710.6|189838|189713|189834.5|189709.5|8
1723613520000|2024-08-14 05:32:00|189838.3|189713.3|189836.2|189711.2|189838.9|189713.9|189835|189710|8
1723613530000|2024-08-14 05:32:10|189839.6|189714.6|189838.6|189713.6|189839.6|189714.6|189836.8|189711.8|4
1723613540000|2024-08-14 05:32:20|189841.3|189716.3|189836.4|189711.4|189841.3|189716.3|189836.4|189711.4|7
1723613550000|2024-08-14 05:32:30|189839.7|189714.7|189837.1|189712.1|189840.8|189715.8|189835.8|189710.8|16
1723613560000|2024-08-14 05:32:40|189836.4|189711.4|189837.3|189712.3|189839.6|189714.6|189835.7|189710.7|12
1723613570000|2024-08-14 05:32:50|189836.6|189711.6|189837.5|189712.5|189840.2|189715.2|189834|189709|10
1723613580000|2024-08-14 05:33:00|189836.5|189711.5|189837.7|189712.7|189839.4|189714.4|189835.3|189710.3|11
1723613590000|2024-08-14 05:33:10|189837|189712|189837.3|189712.3|189840.9|189715.9|189836|189711|15
1723613600000|2024-08-14 05:33:20|189836.4|189711.4|189835.4|189710.4|189836.4|189711.4|189832|189707|6
1723613610000|2024-08-14 05:33:30|189834.4|189709.4|189835.9|189710.9|189839.6|189714.6|189833.1|189708.1|15
1723613620000|2024-08-14 05:33:40|189835|189710|189837|189712|189838.5|189713.5|189832.7|189707.7|11
1723613630000|2024-08-14 05:33:50|189837.7|189712.7|189835.5|189710.5|189840.1|189715.1|189834.8|189709.8|7
1723613640000|2024-08-14 05:34:00|189833.3|189708.3|189837.6|189712.6|189837.6|189712.6|189832|189707|11
1723613650000|2024-08-14 05:34:10|189837.9|189712.9|189836.5|189711.5|189840|189715|189834.8|189709.8|10
1723613660000|2024-08-14 05:34:20|189838.9|189713.9|189838.2|189713.2|189839.2|189714.2|189832.9|189707.9|11
1723613670000|2024-08-14 05:34:30|189834.5|189709.5|189836.8|189711.8|189839.2|189714.2|189834.5|189709.5|9
1723613680000|2024-08-14 05:34:40|189836|189711|189835.8|189710.8|189840.5|189715.5|189835.6|189710.6|13
1723613690000|2024-08-14 05:34:50|189834.4|189709.4|189836.3|189711.3|189839|189714|189817.3|189692.3|11
1723613700000|2024-08-14 05:35:00|189839.5|189714.5|189825.8|189700.8|189839.5|189714.5|189824.4|189699.4|7
1723613710000|2024-08-14 05:35:10|189826.2|189701.2|189815.3|189690.3|189828.8|189703.8|189815.3|189690.3|17
1723613720000|2024-08-14 05:35:20|189817|189692|189817|189692|189817|189692|189817|189692|1
1723613730000|2024-08-14 05:35:30|189819.5|189694.5|189789.4|189664.4|189823.6|189698.6|189783.1|189658.1|8
1723613740000|2024-08-14 05:35:40|189783.5|189658.5|189781.7|189656.7|189783.6|189658.6|189781.7|189656.7|4
1723613760000|2024-08-14 05:36:00|189781.6|189656.6|189781.6|189656.6|189781.6|189656.6|189781.6|189656.6|1
1723613770000|2024-08-14 05:36:10|189781.7|189656.7|189782.6|189657.6|189782.6|189657.6|189779.6|189654.6|4
1723613780000|2024-08-14 05:36:20|189786.7|189661.7|189786.7|189661.7|189786.7|189661.7|189786.7|189661.7|1
1723613790000|2024-08-14 05:36:30|189787.9|189662.9|189787.9|189662.9|189787.9|189662.9|189787.9|189662.9|1
1723613800000|2024-08-14 05:36:40|189788.5|189663.5|189787.8|189662.8|189788.8|189663.8|189787.8|189662.8|7
1723613820000|2024-08-14 05:37:00|189790.5|189665.5|189788|189663|189790.6|189665.6|189788|189663|4
1723613830000|2024-08-14 05:37:10|189790.8|189665.8|189790.6|189665.6|189791.3|189666.3|189790.6|189665.6|3
1723613840000|2024-08-14 05:37:20|189791.3|189666.3|189796.2|189671.2|189796.2|189671.2|189790.9|189665.9|10
1723613850000|2024-08-14 05:37:30|189792.4|189667.4|189821.4|189696.4|189821.4|189696.4|189790.9|189665.9|8
1723613860000|2024-08-14 05:37:40|189821|189696|189820.1|189695.1|189821|189696|189820.1|189695.1|6
1723613880000|2024-08-14 05:38:00|189824.6|189699.6|189824.6|189699.6|189824.6|189699.6|189824.6|189699.6|1
1723613890000|2024-08-14 05:38:10|189815.9|189690.9|189823.3|189698.3|189823.3|189698.3|189815.9|189690.9|3
1723613900000|2024-08-14 05:38:20|189824.3|189699.3|189821.9|189696.9|189824.3|189699.3|189821.9|189696.9|3
1723613910000|2024-08-14 05:38:30|189821.8|189696.8|189821.8|189696.8|189821.8|189696.8|189821.8|189696.8|1
1723613920000|2024-08-14 05:38:40|189824.1|189699.1|189824.1|189699.1|189824.1|189699.1|189824.1|189699.1|1
1723613930000|2024-08-14 05:38:50|189828.6|189703.6|189828.6|189703.6|189828.6|189703.6|189828.6|189703.6|1
1723613940000|2024-08-14 05:39:00|189827.9|189702.9|189827.9|189702.9|189827.9|189702.9|189827.9|189702.9|1
1723613950000|2024-08-14 05:39:10|189829|189704|189829|189704|189829|189704|189829|189704|1
1723613960000|2024-08-14 05:39:20|189823.7|189698.7|189823.7|189698.7|189823.7|189698.7|189823.7|189698.7|1
1723613980000|2024-08-14 05:39:40|189822.1|189697.1|189823|189698|189823.1|189698.1|189821.4|189696.4|6
1723613990000|2024-08-14 05:39:50|189823.5|189698.5|189824.8|189699.8|189825|189700|189820|189695|12
1723614000000|2024-08-14 05:40:00|189826.3|189701.3|189822|189697|189826.3|189701.3|189819.8|189694.8|22
1723614010000|2024-08-14 05:40:10|189820.7|189695.7|189819.6|189694.6|189822.3|189697.3|189819.6|189694.6|10
1723614020000|2024-08-14 05:40:20|189820.6|189695.6|189823.2|189698.2|189823.2|189698.2|189819.5|189694.5|22
1723614030000|2024-08-14 05:40:30|189821.9|189696.9|189787.3|189662.3|189824.2|189699.2|189784.4|189659.4|14
1723614040000|2024-08-14 05:40:40|189788|189663|189792.4|189667.4|189792.4|189667.4|189777.2|189652.2|9
1723614050000|2024-08-14 05:40:50|189792.5|189667.5|189792.4|189667.4|189792.5|189667.5|189792.4|189667.4|2
1723614060000|2024-08-14 05:41:00|189792.5|189667.5|189791.5|189666.5|189792.5|189667.5|189791.1|189666.1|7
1723614070000|2024-08-14 05:41:10|189791.3|189666.3|189791.8|189666.8|189793.7|189668.7|189791.3|189666.3|6
1723614080000|2024-08-14 05:41:20|189797.6|189672.6|189797.2|189672.2|189797.6|189672.6|189797.2|189672.2|2
1723614090000|2024-08-14 05:41:30|189798.2|189673.2|189799.1|189674.1|189803.3|189678.3|189798.2|189673.2|5
1723614100000|2024-08-14 05:41:40|189799.2|189674.2|189784.5|189659.5|189799.2|189674.2|189784.5|189659.5|3
1723614110000|2024-08-14 05:41:50|189787.3|189662.3|189789.7|189664.7|189789.7|189664.7|189774.6|189649.6|6
1723614120000|2024-08-14 05:42:00|189787.3|189662.3|189787.1|189662.1|189790.5|189665.5|189787.1|189662.1|5
1723614130000|2024-08-14 05:42:10|189789.3|189664.3|189787.1|189662.1|189789.3|189664.3|189787.1|189662.1|2
1723614140000|2024-08-14 05:42:20|189789.4|189664.4|189809.6|189684.6|189815|189690|189789.4|189664.4|13
1723614150000|2024-08-14 05:42:30|189809.3|189684.3|189813.6|189688.6|189813.6|189688.6|189809.2|189684.2|13
1723614160000|2024-08-14 05:42:40|189811.6|189686.6|189826.2|189701.2|189826.2|189701.2|189811.5|189686.5|8
1723614170000|2024-08-14 05:42:50|189826.8|189701.8|189831.7|189706.7|189831.7|189706.7|189826.4|189701.4|4
1723614180000|2024-08-14 05:43:00|189830.4|189705.4|189830.6|189705.6|189833.3|189708.3|189828.7|189703.7|11
1723614190000|2024-08-14 05:43:10|189828.3|189703.3|189830.9|189705.9|189832|189707|189825.4|189700.4|16
1723614200000|2024-08-14 05:43:20|189827.9|189702.9|189826.1|189701.1|189831|189706|189823.3|189698.3|11
1723614210000|2024-08-14 05:43:30|189817.2|189692.2|189817.3|189692.3|189817.3|189692.3|189814.7|189689.7|5
1723614220000|2024-08-14 05:43:40|189814.1|189689.1|189816.8|189691.8|189817.2|189692.2|189814|189689|9
1723614230000|2024-08-14 05:43:50|189814.8|189689.8|189815.6|189690.6|189817|189692|189810.8|189685.8|7
1723614240000|2024-08-14 05:44:00|189811.3|189686.3|189815.6|189690.6|189817|189692|189811.1|189686.1|11
1723614250000|2024-08-14 05:44:10|189815.2|189690.2|189810.4|189685.4|189815.7|189690.7|189810.4|189685.4|10
1723614260000|2024-08-14 05:44:20|189815.5|189690.5|189810|189685|189815.5|189690.5|189808|189683|8
1723614270000|2024-08-14 05:44:30|189813.9|189688.9|189815.9|189690.9|189816.8|189691.8|189809.8|189684.8|14
1723614280000|2024-08-14 05:44:40|189813|189688|189814.9|189689.9|189815.9|189690.9|189812|189687|10
1723614290000|2024-08-14 05:44:50|189812.7|189687.7|189813.5|189688.5|189814.9|189689.9|189811|189686|9
1723614300000|2024-08-14 05:45:00|189810.9|189685.9|189811.5|189686.5|189813.6|189688.6|189810.8|189685.8|7
1723614310000|2024-08-14 05:45:10|189812.5|189687.5|189812.8|189687.8|189812.8|189687.8|189810|189685|5
1723614320000|2024-08-14 05:45:20|189810.2|189685.2|189811.6|189686.6|189813.1|189688.1|189809.7|189684.7|9
1723614330000|2024-08-14 05:45:30|189814.1|189689.1|189812.6|189687.6|189814.1|189689.1|189809.4|189684.4|10
1723614340000|2024-08-14 05:45:40|189811.6|189686.6|189811.6|189686.6|189811.6|189686.6|189811.6|189686.6|1
1723614350000|2024-08-14 05:45:50|189808.3|189683.3|189815.1|189690.1|189815.1|189690.1|189808.3|189683.3|7
1723614360000|2024-08-14 05:46:00|189815.4|189690.4|189811.6|189686.6|189815.4|189690.4|189808|189683|8
1723614370000|2024-08-14 05:46:10|189812|189687|189811.8|189686.8|189812|189687|189807.5|189682.5|4
1723614380000|2024-08-14 05:46:20|189812.2|189687.2|189812.1|189687.1|189812.2|189687.2|189808.6|189683.6|3
1723614390000|2024-08-14 05:46:30|189811.6|189686.6|189811.6|189686.6|189811.6|189686.6|189811.6|189686.6|1
1723614400000|2024-08-14 05:46:40|189810.5|189685.5|189812.5|189687.5|189813.8|189688.8|189808.2|189683.2|15
1723614410000|2024-08-14 05:46:50|189807.3|189682.3|189781.2|189656.2|189807.3|189682.3|189768.2|189643.2|8
1723614420000|2024-08-14 05:47:00|189781.1|189656.1|189781.1|189656.1|189781.2|189656.2|189781.1|189656.1|7
1723614430000|2024-08-14 05:47:10|189781.2|189656.2|189783.6|189658.6|189784.3|189659.3|189781.1|189656.1|5
1723614440000|2024-08-14 05:47:20|189785.2|189660.2|189784.5|189659.5|189785.2|189660.2|189783.5|189658.5|4
1723614450000|2024-08-14 05:47:30|189783.5|189658.5|189784.5|189659.5|189784.5|189659.5|189783.5|189658.5|2
1723614460000|2024-08-14 05:47:40|189779.4|189654.4|189780.7|189655.7|189780.7|189655.7|189779.4|189654.4|2
1723614470000|2024-08-14 05:47:50|189780.8|189655.8|189780.4|189655.4|189780.8|189655.8|189780.4|189655.4|2
1723614480000|2024-08-14 05:48:00|189784.3|189659.3|189784.3|189659.3|189784.3|189659.3|189784.3|189659.3|1
1723614490000|2024-08-14 05:48:10|189785.6|189660.6|189784.9|189659.9|189785.6|189660.6|189781.5|189656.5|4
1723614500000|2024-08-14 05:48:20|189785.3|189660.3|189782.3|189657.3|189785.3|189660.3|189782.3|189657.3|3
1723614510000|2024-08-14 05:48:30|189782.7|189657.7|189782.7|189657.7|189782.7|189657.7|189782.7|189657.7|1
1723614520000|2024-08-14 05:48:40|189781.8|189656.8|189779.3|189654.3|189781.8|189656.8|189779.3|189654.3|2
1723614530000|2024-08-14 05:48:50|189779.1|189654.1|189780.7|189655.7|189780.7|189655.7|189779.1|189654.1|2
1723614540000|2024-08-14 05:49:00|189780.8|189655.8|189784.5|189659.5|189784.5|189659.5|189780.8|189655.8|2
1723614550000|2024-08-14 05:49:10|189784.7|189659.7|189787|189662|189787|189662|189784.7|189659.7|2
1723614560000|2024-08-14 05:49:20|189784.2|189659.2|189783.3|189658.3|189784.2|189659.2|189783.3|189658.3|2
1723614570000|2024-08-14 05:49:30|189783.2|189658.2|189784.8|189659.8|189785|189660|189782.8|189657.8|8
1723614580000|2024-08-14 05:49:40|189785.2|189660.2|189785.3|189660.3|189785.5|189660.5|189783.8|189658.8|4
1723614590000|2024-08-14 05:49:50|189785.8|189660.8|189794.8|189669.8|189794.8|189669.8|189784|189659|6
1723614600000|2024-08-14 05:50:00|189795.7|189670.7|189806.4|189681.4|189809.1|189684.1|189795.7|189670.7|7
1723614610000|2024-08-14 05:50:10|189807.7|189682.7|189804.3|189679.3|189807.7|189682.7|189804.1|189679.1|3
1723614630000|2024-08-14 05:50:30|189804.2|189679.2|189803.2|189678.2|189804.2|189679.2|189802.5|189677.5|4
1723614640000|2024-08-14 05:50:40|189803.3|189678.3|189791.8|189666.8|189803.3|189678.3|189787.8|189662.8|11
1723614650000|2024-08-14 05:50:50|189792.6|189667.6|189791.3|189666.3|189792.6|189667.6|189789|189664|11
1723614680000|2024-08-14 05:51:20|189788.9|189663.9|189791.4|189666.4|189792.3|189667.3|189788.9|189663.9|13
1723614690000|2024-08-14 05:51:30|189792.1|189667.1|189791.5|189666.5|189792.6|189667.6|189791.4|189666.4|8
1723614700000|2024-08-14 05:51:40|189792.3|189667.3|189791.4|189666.4|189792.3|189667.3|189791.4|189666.4|10
1723614710000|2024-08-14 05:51:50|189792.1|189667.1|189785.5|189660.5|189792.6|189667.6|189785.5|189660.5|10
1723614720000|2024-08-14 05:52:00|189785.7|189660.7|189786.5|189661.5|189786.5|189661.5|189785.5|189660.5|3
1723614730000|2024-08-14 05:52:10|189787.5|189662.5|189784.3|189659.3|189787.5|189662.5|189784.3|189659.3|2
1723614740000|2024-08-14 05:52:20|189787.8|189662.8|189787.8|189662.8|189787.8|189662.8|189787.8|189662.8|1
1723614750000|2024-08-14 05:52:30|189789.6|189664.6|189782.1|189657.1|189789.6|189664.6|189777.6|189652.6|5
1723614760000|2024-08-14 05:52:40|189785.3|189660.3|189785.3|189660.3|189785.3|189660.3|189785.3|189660.3|1
1723614780000|2024-08-14 05:53:00|189784.2|189659.2|189787.1|189662.1|189787.1|189662.1|189784.2|189659.2|2
1723614790000|2024-08-14 05:53:10|189788.3|189663.3|189788.3|189663.3|189788.3|189663.3|189788.3|189663.3|1
1723614800000|2024-08-14 05:53:20|189787.2|189662.2|189788.5|189663.5|189788.5|189663.5|189787.2|189662.2|2
1723614810000|2024-08-14 05:53:30|189786|189661|189786|189661|189786|189661|189786|189661|1
1723614830000|2024-08-14 05:53:50|189786.4|189661.4|189786.4|189661.4|189786.4|189661.4|189786.4|189661.4|1
1723614840000|2024-08-14 05:54:00|189785.8|189660.8|189785.4|189660.4|189788.5|189663.5|189785.4|189660.4|3
1723614860000|2024-08-14 05:54:20|189786.5|189661.5|189786.3|189661.3|189786.5|189661.5|189786.3|189661.3|2
1723614870000|2024-08-14 05:54:30|189785.8|189660.8|189742.3|189617.3|189785.8|189660.8|189738.4|189613.4|8
1723614880000|2024-08-14 05:54:40|189740.8|189615.8|189740.3|189615.3|189742.2|189617.2|189738.7|189613.7|7
1723614890000|2024-08-14 05:54:50|189740.2|189615.2|189740|189615|189741.1|189616.1|189739.5|189614.5|9
1723614900000|2024-08-14 05:55:00|189739.9|189614.9|189750.1|189625.1|189750.1|189625.1|189738.9|189613.9|8
1723614910000|2024-08-14 05:55:10|189749.7|189624.7|189749.7|189624.7|189749.7|189624.7|189749.7|189624.7|1
1723614920000|2024-08-14 05:55:20|189750.2|189625.2|189746.7|189621.7|189750.2|189625.2|189746.7|189621.7|5
1723614930000|2024-08-14 05:55:30|189746.1|189621.1|189745.2|189620.2|189746.1|189621.1|189745.2|189620.2|2
1723614950000|2024-08-14 05:55:50|189749|189624|189749|189624|189749|189624|189749|189624|1
1723614960000|2024-08-14 05:56:00|189753|189628|189755.4|189630.4|189755.4|189630.4|189753|189628|2
1723614970000|2024-08-14 05:56:10|189755.8|189630.8|189754.7|189629.7|189755.8|189630.8|189754.7|189629.7|2
1723614980000|2024-08-14 05:56:20|189749.9|189624.9|189745.8|189620.8|189749.9|189624.9|189745.4|189620.4|9
1723615000000|2024-08-14 05:56:40|189747.1|189622.1|189746.8|189621.8|189747.1|189622.1|189746.8|189621.8|2
1723615010000|2024-08-14 05:56:50|189750.7|189625.7|189747.7|189622.7|189750.7|189625.7|189746.9|189621.9|12
1723615020000|2024-08-14 05:57:00|189746.8|189621.8|189748.8|189623.8|189749.4|189624.4|189746.8|189621.8|18
1723615030000|2024-08-14 05:57:10|189748.1|189623.1|189744|189619|189748.1|189623.1|189744|189619|4
1723615050000|2024-08-14 05:57:30|189745.4|189620.4|189743.9|189618.9|189745.4|189620.4|189743.9|189618.9|2
1723615060000|2024-08-14 05:57:40|189739.3|189614.3|189725.4|189600.4|189739.3|189614.3|189724.6|189599.6|4
1723615070000|2024-08-14 05:57:50|189724.2|189599.2|189724.2|189599.2|189724.2|189599.2|189724.2|189599.2|1
1723615080000|2024-08-14 05:58:00|189722.1|189597.1|189724.4|189599.4|189724.4|189599.4|189721.6|189596.6|4
1723615090000|2024-08-14 05:58:10|189726.7|189601.7|189723.2|189598.2|189726.7|189601.7|189723.2|189598.2|3
1723615100000|2024-08-14 05:58:20|189718.9|189593.9|189713.3|189588.3|189718.9|189593.9|189713.3|189588.3|4
1723615110000|2024-08-14 05:58:30|189713.2|189588.2|189713.2|189588.2|189713.2|189588.2|189713.2|189588.2|1
1723615120000|2024-08-14 05:58:40|189712.8|189587.8|189704|189579|189712.8|189587.8|189702.7|189577.7|4
1723615130000|2024-08-14 05:58:50|189705.4|189580.4|189709.1|189584.1|189710.1|189585.1|189705.4|189580.4|9
1723615140000|2024-08-14 05:59:00|189708.5|189583.5|189716.8|189591.8|189716.8|189591.8|189708.5|189583.5|6
1723615150000|2024-08-14 05:59:10|189720.2|189595.2|189726.6|189601.6|189726.6|189601.6|189720.2|189595.2|4
1723615160000|2024-08-14 05:59:20|189726.7|189601.7|189724.8|189599.8|189726.7|189601.7|189724.4|189599.4|5
1723615170000|2024-08-14 05:59:30|189724.4|189599.4|189724.7|189599.7|189726.6|189601.6|189724.3|189599.3|8
1723615180000|2024-08-14 05:59:40|189730.4|189605.4|189730.3|189605.3|189735.7|189610.7|189730.3|189605.3|11
1723615190000|2024-08-14 05:59:50|189734.9|189609.9|189731.8|189606.8|189734.9|189609.9|189731.8|189606.8|2
1723615200000|2024-08-14 06:00:00|189725.8|189600.8|189718.3|189593.3|189726.1|189601.1|189716.5|189591.5|5
1723615210000|2024-08-14 06:00:10|189721.6|189596.6|189716.4|189591.4|189721.6|189596.6|189713.7|189588.7|15
1723615220000|2024-08-14 06:00:20|189715.2|189590.2|189726.2|189601.2|189734.9|189609.9|189697.3|189572.3|17
1723615230000|2024-08-14 06:00:30|189723.4|189598.4|189710.4|189585.4|189723.4|189598.4|189710.4|189585.4|6
1723615240000|2024-08-14 06:00:40|189709.9|189584.9|189711.3|189586.3|189711.3|189586.3|189709.9|189584.9|4
1723615250000|2024-08-14 06:00:50|189708.8|189583.8|189704.1|189579.1|189710.8|189585.8|189704.1|189579.1|3
1723615260000|2024-08-14 06:01:00|189704.6|189579.6|189711.5|189586.5|189737.9|189612.9|189704.6|189579.6|14
1723615280000|2024-08-14 06:01:20|189711.9|189586.9|189716.4|189591.4|189716.4|189591.4|189711.9|189586.9|2
1723615290000|2024-08-14 06:01:30|189717.1|189592.1|189718.9|189593.9|189719.6|189594.6|189717.1|189592.1|8
1723615300000|2024-08-14 06:01:40|189715.2|189590.2|189713.9|189588.9|189716.6|189591.6|189712.9|189587.9|5
1723615310000|2024-08-14 06:01:50|189714.9|189589.9|189718.9|189593.9|189722.8|189597.8|189713.9|189588.9|10
1723615320000|2024-08-14 06:02:00|189717.7|189592.7|189722.3|189597.3|189722.3|189597.3|189717.7|189592.7|3
1723615330000|2024-08-14 06:02:10|189720.7|189595.7|189715.1|189590.1|189720.7|189595.7|189714.6|189589.6|10
1723615340000|2024-08-14 06:02:20|189714.3|189589.3|189720.3|189595.3|189720.3|189595.3|189714.3|189589.3|8
1723615350000|2024-08-14 06:02:30|189719.2|189594.2|189717.9|189592.9|189719.6|189594.6|189717.1|189592.1|5
1723615360000|2024-08-14 06:02:40|189719.7|189594.7|189722.6|189597.6|189722.6|189597.6|189719.4|189594.4|3
1723615370000|2024-08-14 06:02:50|189719.6|189594.6|189719.6|189594.6|189722.6|189597.6|189719.6|189594.6|5
1723615380000|2024-08-14 06:03:00|189722.6|189597.6|189713.9|189588.9|189724|189599|189712.9|189587.9|7
1723615390000|2024-08-14 06:03:10|189712.7|189587.7|189721.4|189596.4|189721.4|189596.4|189711.6|189586.6|4
1723615400000|2024-08-14 06:03:20|189722.1|189597.1|189716.4|189591.4|189767|189597.1|189715|189556|6
1723615410000|2024-08-14 06:03:30|189721.3|189596.3|189743.8|189618.8|189745.8|189620.8|189721.3|189596.3|15
1723615420000|2024-08-14 06:03:40|189743|189618|189742.1|189617.1|189744.2|189619.2|189742.1|189617.1|5
1723615430000|2024-08-14 06:03:50|189742.6|189617.6|189744|189619|189744|189619|189742.6|189617.6|2
1723615440000|2024-08-14 06:04:00|189743.4|189618.4|189802.8|189677.8|189817.4|189692.4|189743.4|189618.4|12
1723615450000|2024-08-14 06:04:10|189802.4|189677.4|189799|189674|189807|189682|189798.8|189673.8|5
1723615460000|2024-08-14 06:04:20|189841|189627|189804.8|189679.8|189841|189679.8|189804.8|189627|2
1723615470000|2024-08-14 06:04:30|189841|189627|189841|189627|189841|189628|189840|189627|3
1723615480000|2024-08-14 06:04:40|189805.4|189680.4|189861|189736|189862.8|189737.8|189805.4|189680.4|22
1723615490000|2024-08-14 06:04:50|189861.8|189736.8|189861.2|189736.2|189863.1|189738.1|189858.9|189733.9|30
1723615500000|2024-08-14 06:05:00|189861.6|189736.6|189864.2|189739.2|189864.2|189739.2|189860.2|189735.2|30
1723615510000|2024-08-14 06:05:10|189872.3|189747.3|189866.9|189741.9|189876.1|189751.1|189866.9|189741.9|10
1723615520000|2024-08-14 06:05:20|189868.3|189743.3|189865.2|189740.2|189869.2|189744.2|189860.9|189735.9|16
1723615530000|2024-08-14 06:05:30|189863|189738|189869.3|189744.3|189871|189746|189863|189738|13
1723615540000|2024-08-14 06:05:40|189870.5|189745.5|189899.5|189774.5|189902|189777|189870.5|189745.5|11
1723615550000|2024-08-14 06:05:50|189900|189775|189900.6|189775.6|189900.6|189775.6|189897.9|189772.9|4
1723615560000|2024-08-14 06:06:00|189901.1|189776.1|189894.9|189769.9|189901.1|189776.1|189890|189765|13
1723615570000|2024-08-14 06:06:10|189897.8|189772.8|189937|189812|189942.7|189817.7|189897.8|189772.8|15
1723615580000|2024-08-14 06:06:20|189922.2|189797.2|189926|189801|189931.6|189806.6|189922.2|189797.2|15
1723615590000|2024-08-14 06:06:30|189929.4|189804.4|189907.4|189813|189937.5|189813.1|189907.4|189795.5|9
1723615600000|2024-08-14 06:06:40|189922.7|189797.7|189907|189813.1|189926.3|189813.1|189907|189797.7|3
1723615610000|2024-08-14 06:06:50|189925|189800|189927.7|189802.7|189931.1|189806.1|189925|189800|16
1723615620000|2024-08-14 06:07:00|189928.3|189803.3|189929.4|189825.9|189937.1|189825.9|189927.9|189802.9|17
1723615630000|2024-08-14 06:07:10|189919.5|189822.6|189910.3|189811.7|189930|189822.6|189910.3|189802.4|16
1723615640000|2024-08-14 06:07:20|189909.7|189810.7|189916.5|189806.2|189916.5|189811.7|189885.3|189778.9|14
1723615650000|2024-08-14 06:07:30|189912.4|189808|189910.2|189813.6|189912.4|189813.6|189909.9|189805.8|9
1723615660000|2024-08-14 06:07:40|189911.4|189810|189927.4|189802.4|189927.4|189810|189911.4|189789.2|5
1723615670000|2024-08-14 06:07:50|189938|189797.5|189901.7|189799.8|189938|189821.8|189900.7|189797.5|16
1723615680000|2024-08-14 06:08:00|189900.8|189799.5|189915.7|189810.8|189919.8|189811.6|189900.8|189799.5|6
1723615690000|2024-08-14 06:08:10|189915.4|189796.1|189932.4|189807.4|189932.4|189812.5|189915.4|189796.1|4
1723615700000|2024-08-14 06:08:20|189939.7|189814.7|189939.7|189814.7|189939.7|189814.7|189939.7|189814.7|1
1723615710000|2024-08-14 06:08:30|189939.5|189814.5|189939.5|189814.5|189939.5|189814.5|189939.5|189814.5|1
1723615720000|2024-08-14 06:08:40|189939.3|189814.3|189929.3|189804.3|189939.3|189814.3|189929.3|189804.3|3
1723615730000|2024-08-14 06:08:50|189994|189707|189915.2|189812|189997|189812.2|189915.2|189707|9
1723615740000|2024-08-14 06:09:00|189913.9|189809.5|189915.7|189807.9|189918.4|189811.7|189913.9|189806.9|5
1723615750000|2024-08-14 06:09:10|189914.7|189811.8|189917.7|189792.7|189922.6|189811.8|189914.7|189792.7|4
1723615760000|2024-08-14 06:09:20|189917.4|189790.2|189915|189812.3|189917.4|189812.3|189914.7|189790.2|6
1723615770000|2024-08-14 06:09:30|189923.8|189791.2|189915.5|189806.9|189927.7|189812.7|189915.5|189791.2|11
1723615780000|2024-08-14 06:09:40|189915.4|189806.7|189919.7|189817.5|189923.6|189817.5|189909.3|189802.1|13
1723615790000|2024-08-14 06:09:50|189919.5|189817.3|189911|189807.6|189921.9|189823.6|189908.4|189807.6|22
1723615800000|2024-08-14 06:10:00|189913.1|189811.1|189901.5|189800|189918.9|189814.7|189901.5|189800|16
1723615810000|2024-08-14 06:10:10|189900.2|189798.8|189874.5|189777|189901.3|189799.8|189874.5|189776|5
1723615820000|2024-08-14 06:10:20|189877.2|189774.9|189878.2|189775.8|189878.2|189775.8|189874.3|189773|4
1723615830000|2024-08-14 06:10:30|189878|189774.9|189874.9|189778.7|189882.8|189778.8|189869.6|189754.5|12
1723615840000|2024-08-14 06:10:40|189877.2|189778.2|189874.9|189778.9|189888.9|189780|189865.3|189763.9|13
1723615850000|2024-08-14 06:10:50|189875.1|189779.1|189882.1|189757.1|189884.6|189779.4|189874.3|189756.2|9
1723615860000|2024-08-14 06:11:00|189882.6|189757.6|189874.6|189779.1|189888.4|189783.1|189874.2|189756.9|17
1723615870000|2024-08-14 06:11:10|189874.5|189777.1|189874.9|189777.7|189876.2|189781.1|189874.5|189777.1|11
1723615880000|2024-08-14 06:11:20|189887.5|189780.2|189891.3|189766.3|189891.3|189780.2|189872.8|189762.4|14
1723615890000|2024-08-14 06:11:30|189888.4|189763.4|189891|189766|189891.2|189782.5|189878.4|189763.4|13
1723615900000|2024-08-14 06:11:40|189889.8|189764.8|189890.2|189765.2|189894.5|189787.2|189874|189764.8|25
1723615910000|2024-08-14 06:11:50|189890.3|189765.3|189880.5|189784.6|189895.2|189787.3|189873|189765.2|26
1723615920000|2024-08-14 06:12:00|189893.5|189768.5|189892.7|189767.7|189893.5|189784.7|189877.3|189765.2|12
1723615930000|2024-08-14 06:12:10|189880.3|189783|189890.7|189765.7|189895.5|189786.8|189875.8|189764.5|28
1723615940000|2024-08-14 06:12:20|189883|189758|189879.4|189784|189896.8|189785.1|189870.6|189757.8|13
1723615950000|2024-08-14 06:12:30|189884.1|189785.5|189883.8|189785.1|189884.1|189785.5|189878.9|189783.3|4
1723615960000|2024-08-14 06:12:40|189891.3|189766.3|189884|189759|189891.3|189784.3|189877.9|189759|8
1723615970000|2024-08-14 06:12:50|189883.6|189758.6|189883.5|189789.6|189908.4|189790.6|189872.4|189758.6|18
1723615980000|2024-08-14 06:13:00|189899.3|189774.3|189882.4|189788.6|189899.5|189790.3|189881.7|189769.5|18
1723615990000|2024-08-14 06:13:10|189882.2|189788.4|189884.7|189779.8|189896.7|189788.5|189882.2|189771.7|4
1723616000000|2024-08-14 06:13:20|189885.4|189780.2|189897.7|189772.7|189907.3|189793.8|189881.7|189772.7|12
1723616010000|2024-08-14 06:13:30|189895.5|189770.5|189893.2|189768.2|189898.5|189787.4|189885.4|189768.2|24
1723616020000|2024-08-14 06:13:40|189890.9|189765.9|189895.5|189770.5|189895.5|189783.9|189881.8|189765.9|18
1723616030000|2024-08-14 06:13:50|189894.2|189769.2|189894.6|189769.6|189897.2|189783.7|189877.6|189764.5|24
1723616040000|2024-08-14 06:14:00|189881.5|189783.8|189891.7|189766.7|189899.4|189785.6|189876.8|189766.7|29
1723616050000|2024-08-14 06:14:10|189891.8|189766.8|189895|189770|189898.8|189784.8|189878.9|189766.8|25
1723616060000|2024-08-14 06:14:20|189882.3|189782.4|189896.2|189771.2|189900.4|189784.7|189882.3|189768.7|20
1723616070000|2024-08-14 06:14:30|189895.6|189770.6|189897.2|189772.2|189897.2|189787.4|189881.6|189766.9|33
1723616080000|2024-08-14 06:14:40|189898.3|189773.3|189896.8|189771.8|189899.3|189787.2|189881.2|189767.9|28
1723616090000|2024-08-14 06:14:50|189895.5|189770.5|189880.9|189784.8|189897.9|189785.1|189880.9|189770.1|23
1723616100000|2024-08-14 06:15:00|189895.5|189770.5|189891.3|189766.3|189896.7|189786.1|189880.4|189765.6|12
1723616110000|2024-08-14 06:15:10|189892.4|189767.4|189892.4|189767.4|189896.5|189786.2|189880.4|189765.4|19
1723616120000|2024-08-14 06:15:20|189880.2|189785.1|189896.6|189771.6|189897.6|189785.3|189879.5|189767.3|23
1723616130000|2024-08-14 06:15:30|189880.1|189785.3|189892.2|189767.2|189896|189785.5|189880.1|189766.7|19
1723616140000|2024-08-14 06:15:40|189894|189769|189894.7|189769.7|189895.4|189770.4|189891.5|189766.5|17
1723616150000|2024-08-14 06:15:50|189893.5|189768.5|189891.9|189766.9|189897.2|189772.2|189891.3|189766.3|25
1723616160000|2024-08-14 06:16:00|189891.6|189766.6|189913.9|189788.9|189917.1|189792.1|189891.6|189766.6|15
1723616170000|2024-08-14 06:16:10|189917.4|189792.4|189916.7|189791.7|189920.2|189795.2|189914.1|189789.1|10
1723616180000|2024-08-14 06:16:20|189916.8|189791.8|189917.6|189792.6|189920.3|189795.3|189915.9|189790.9|9
1723616190000|2024-08-14 06:16:30|189917.5|189792.5|189901.2|189776.2|189917.5|189792.5|189886|189773.8|20
1723616200000|2024-08-14 06:16:40|189902.1|189777.1|189885.6|189790.3|189902.5|189792|189885.3|189773.3|10
1723616210000|2024-08-14 06:16:50|189901.3|189776.3|189892.3|189767.3|189901.3|189785.3|189877.7|189766.1|21
1723616220000|2024-08-14 06:17:00|189893.4|189768.4|189894.8|189769.8|189894.8|189769.8|189889.5|189764.5|16
1723616230000|2024-08-14 06:17:10|189892.8|189767.8|189893.2|189768.2|189894.1|189769.1|189891.8|189766.8|18
1723616240000|2024-08-14 06:17:20|189892|189767|189896|189771|189896|189783.7|189876.8|189764.3|18
1723616250000|2024-08-14 06:17:30|189894.5|189769.5|189914.5|189789.5|189919.6|189794.6|189882.8|189769.5|19
1723616260000|2024-08-14 06:17:40|189919.7|189794.7|189904.7|189808.1|189920.7|189812.3|189904|189789.3|10
1723616270000|2024-08-14 06:17:50|189921.3|189796.3|189920.3|189795.3|189924.5|189799.5|189920.3|189795.3|6
1723616280000|2024-08-14 06:18:00|189924.7|189799.7|189904.4|189808.1|189926|189808.1|189904.4|189797.6|10
1723616290000|2024-08-14 06:18:10|189913.4|189800.5|189920.4|189795.4|189923.2|189800.5|189913.4|189795.4|3
1723616300000|2024-08-14 06:18:20|189920.3|189795.3|189923.8|189798.8|189923.8|189798.8|189920.3|189795.3|6
1723616310000|2024-08-14 06:18:30|189926.2|189801.2|189923.3|189798.3|189926.2|189801.2|189921.3|189796.3|8
1723616320000|2024-08-14 06:18:40|189906|189801.7|189906|189801.4|189906|189804.4|189899.4|189801.1|7
1723616330000|2024-08-14 06:18:50|189907.8|189799.5|189907.6|189801.9|189907.8|189805.1|189898.6|189799.5|16
1723616340000|2024-08-14 06:19:00|189901.3|189802.8|189902.6|189798.4|189910.3|189804.4|189900.6|189798.4|13
1723616350000|2024-08-14 06:19:10|189905.9|189805.7|189906.1|189797.4|189908.7|189805.7|189902.9|189792.2|5
1723616360000|2024-08-14 06:19:20|189915.6|189789.8|189902.5|189804|189915.6|189807.1|189900.5|189789.8|6
1723616370000|2024-08-14 06:19:30|189902.3|189803.8|189917.7|189792.7|189922.3|189805.9|189900.9|189792.2|9
1723616380000|2024-08-14 06:19:40|189922.2|189797.2|189917.8|189792.8|189922.2|189797.2|189917.3|189792.3|5
1723616390000|2024-08-14 06:19:50|189916.9|189791.9|189902|189804.7|189920.9|189804.7|189901.4|189791.9|7
1723616400000|2024-08-14 06:20:00|189904.3|189803|189878.6|189779.4|189912.2|189804.9|189878.6|189779.4|17
1723616410000|2024-08-14 06:20:10|189874.4|189777.4|189876.8|189781.7|189877.6|189782.7|189874.4|189777.4|4
1723616420000|2024-08-14 06:20:20|189892.5|189767.5|189877.1|189780.2|189892.5|189784.2|189877.1|189767.5|12
1723616430000|2024-08-14 06:20:30|189888.6|189781.9|189885.4|189760.4|189888.6|189781.9|189885.4|189760.4|5
1723616440000|2024-08-14 06:20:40|189891|189766|189881.1|189774.1|189891|189776.9|189881.1|189766|3
1723616450000|2024-08-14 06:20:50|189875.6|189778.4|189887.4|189762.4|189887.4|189778.4|189875.6|189761.4|3
1723616460000|2024-08-14 06:21:00|189939|189690|189860.8|189735.8|189941|189773.9|189842.6|189688|15
1723616470000|2024-08-14 06:21:10|189861|189736|189862.4|189737.4|189862.8|189752.1|189844.1|189735.8|27
1723616480000|2024-08-14 06:21:20|189862.2|189737.2|189856.2|189731.2|189862.2|189750.5|189844.7|189731.2|3
1723616490000|2024-08-14 06:21:30|189911|189662|189911|189662|189911|189662|189911|189662|1
1723616500000|2024-08-14 06:21:40|189858.3|189733.3|189855.6|189730.6|189858.3|189733.3|189855.6|189730.6|2
1723616510000|2024-08-14 06:21:50|189910|189661|189856.1|189731.1|189914|189736.8|189856.1|189661|9
1723616520000|2024-08-14 06:22:00|189855.8|189730.8|189841.7|189744.8|189855.8|189747.6|189841.7|189729.9|6
1723616530000|2024-08-14 06:22:10|189843.5|189738.8|189838.7|189713.7|189851.8|189742.4|189833.3|189708.3|19
1723616540000|2024-08-14 06:22:20|189837.6|189712.6|189836.7|189711.7|189838.6|189713.6|189835.8|189710.8|19
1723616550000|2024-08-14 06:22:30|189837.2|189712.2|189840.2|189715.2|189840.2|189723.6|189819.1|189709.8|19
1723616560000|2024-08-14 06:22:40|189823.7|189729.1|189824.2|189699.2|189838.1|189729.1|189820.2|189699|9
1723616570000|2024-08-14 06:22:50|189825.7|189700.7|189828.1|189703.1|189831.3|189706.3|189825.7|189700.7|15
1723616580000|2024-08-14 06:23:00|189828.2|189703.2|189841.3|189716.3|189842.4|189717.4|189828.2|189703.2|12
1723616590000|2024-08-14 06:23:10|189842.4|189717.4|189829.1|189704.1|189842.4|189719|189815.8|189704.1|6
1723616600000|2024-08-14 06:23:20|189831|189706|189829|189704|189831|189706|189827.9|189702.9|5
1723616610000|2024-08-14 06:23:30|189827.3|189702.3|189827.1|189702.1|189827.3|189702.3|189826.2|189701.2|3
1723616620000|2024-08-14 06:23:40|189824.6|189699.6|189823.9|189698.9|189826.3|189701.3|189823.9|189698.9|3
1723616630000|2024-08-14 06:23:50|189866|189626|189870|189630|189870|189630|189866|189626|6
1723616640000|2024-08-14 06:24:00|189821.2|189696.2|189822.2|189697.2|189822.6|189697.6|189821.2|189696.2|3
1723616650000|2024-08-14 06:24:10|189826.3|189701.3|189762.2|189637.2|189826.3|189701.3|189750.8|189625.8|8
1723616660000|2024-08-14 06:24:20|189763|189638|189781.6|189656.6|189782.2|189657.2|189762|189637|16
1723616670000|2024-08-14 06:24:30|189782|189657|189779.7|189654.7|189782.9|189657.9|189777.5|189652.5|12
1723616680000|2024-08-14 06:24:40|189776.8|189651.8|189701.6|189576.6|189776.8|189651.8|189698.3|189573.3|14
1723616690000|2024-08-14 06:24:50|189700.5|189575.5|189704.3|189579.3|189709.4|189584.4|189699|189574|10
1723616700000|2024-08-14 06:25:00|189704.8|189579.8|189655.1|189559.8|189705.4|189580.4|189651.1|189538.3|17
1723616710000|2024-08-14 06:25:10|189668.3|189543.3|189712.2|189587.2|189712.2|189587.2|189667.1|189542.1|12
1723616720000|2024-08-14 06:25:20|189708.5|189583.5|189694.7|189569.7|189708.5|189583.5|189691.2|189566.2|13
1723616730000|2024-08-14 06:25:30|189694.8|189569.8|189705.6|189580.6|189706|189581|189694.8|189569.8|5
1723616740000|2024-08-14 06:25:40|189706.1|189581.1|189716.1|189591.1|189718.2|189593.2|189706.1|189581.1|21
1723616750000|2024-08-14 06:25:50|189718.3|189593.3|189717.2|189592.2|189721.1|189596.1|189717.2|189592.2|10
1723616760000|2024-08-14 06:26:00|189719.2|189594.2|189717.9|189592.9|189720.3|189595.3|189713.3|189588.3|10
1723616770000|2024-08-14 06:26:10|189715.9|189590.9|189727.3|189602.3|189731.3|189606.3|189715.9|189590.9|4
1723616780000|2024-08-14 06:26:20|189724.4|189599.4|189721.8|189596.8|189724.4|189599.4|189716.6|189591.6|7
1723616790000|2024-08-14 06:26:30|189725.6|189600.6|189723.3|189598.3|189725.6|189600.6|189723.3|189598.3|2
1723616810000|2024-08-14 06:26:50|189732.7|189607.7|189738.5|189613.5|189738.6|189613.6|189732.7|189607.7|4
1723616820000|2024-08-14 06:27:00|189735.5|189610.5|189729.5|189604.5|189735.5|189610.5|189728.1|189603.1|4
1723616830000|2024-08-14 06:27:10|189733.2|189608.2|189729|189604|189734.8|189609.8|189729|189604|3
1723616850000|2024-08-14 06:27:30|189738.7|189613.7|189738.7|189613.7|189738.7|189613.7|189738.7|189613.7|1
1723616860000|2024-08-14 06:27:40|189739.2|189614.2|189739.2|189614.2|189739.2|189614.2|189739.2|189614.2|1
1723616870000|2024-08-14 06:27:50|189712|189603|189784|189545|189784|189603|189712|189545|2
1723616880000|2024-08-14 06:28:00|189785|189546|189734.3|189609.3|189785|189614.2|189734.3|189546|3
1723616890000|2024-08-14 06:28:10|189783|189545|189728|189590|189783|189590|189728|189545|2
1723616900000|2024-08-14 06:28:20|189728.9|189603.9|189723.9|189598.9|189728.9|189603.9|189721.7|189596.7|7
1723616910000|2024-08-14 06:28:30|189721.8|189596.8|189724.5|189599.5|189736.7|189615.9|189709.9|189596.8|10
1723616920000|2024-08-14 06:28:40|189724.7|189599.7|189737.6|189635.9|189763.7|189647.7|189720.8|189595.8|12
1723616930000|2024-08-14 06:28:50|189755.5|189630.5|189755.5|189630.5|189755.5|189630.5|189755.5|189630.5|1
1723616940000|2024-08-14 06:29:00|189753.3|189628.3|189726.7|189628|189753.3|189628.3|189725.9|189627.6|5
1723616950000|2024-08-14 06:29:10|189731.9|189631.2|189738.2|189638|189738.2|189638.9|189731.9|189631.2|3
1723616960000|2024-08-14 06:29:20|189739.7|189641|189738.2|189639.7|189739.7|189641.2|189736|189639.7|3
1723616970000|2024-08-14 06:29:30|189744.6|189633.1|189755.7|189630.7|189755.7|189633.1|189744.6|189630.7|2
1723616980000|2024-08-14 06:29:40|189758|189633|189744.2|189632.5|189758|189633|189744.2|189629.8|4
1723616990000|2024-08-14 06:29:50|189746.2|189637.1|189769.6|189673.7|189785.5|189673.9|189746.2|189637.1|10
1723617000000|2024-08-14 06:30:00|189784.7|189659.7|189782.6|189657.6|189786|189661|189782.3|189657.3|4
1723617010000|2024-08-14 06:30:10|189782.8|189657.8|189749.1|189654.7|189875|189657.8|189745.7|189566|11
1723617020000|2024-08-14 06:30:20|189760.1|189635.1|189775.2|189650.2|189776.8|189666.7|189743.7|189631.6|26
1723617030000|2024-08-14 06:30:30|189761.9|189662.3|189769.8|189644.8|189769.8|189662.3|189758|189642.8|6
1723617040000|2024-08-14 06:30:40|189760.9|189653.8|189768.2|189643.2|189792|189656.1|189756.5|189622|9
1723617050000|2024-08-14 06:30:50|189756.9|189655.3|189717|189592|189767.1|189656.4|189715.4|189590.4|12
1723617060000|2024-08-14 06:31:00|189717.4|189592.4|189641.6|189516.6|189722.9|189597.9|189641.6|189516.6|15
1723617070000|2024-08-14 06:31:10|189652.4|189527.4|189701.6|189576.6|189701.6|189576.6|189652.4|189527.4|14
1723617080000|2024-08-14 06:31:20|189702.3|189577.3|189688.7|189563.7|189715.3|189590.3|189688.5|189563.5|19
1723617090000|2024-08-14 06:31:30|189691.4|189566.4|189630.7|189505.7|189691.4|189566.4|189625.8|189500.8|22
1723617100000|2024-08-14 06:31:40|189632.1|189507.1|189638.3|189513.3|189644.3|189519.3|189632.1|189507.1|8
1723617110000|2024-08-14 06:31:50|189636.7|189511.7|189634.5|189509.5|189636.7|189511.7|189632.5|189507.5|5
1723617120000|2024-08-14 06:32:00|189632.3|189507.3|189628.1|189503.1|189632.3|189507.3|189623.6|189498.6|6
1723617130000|2024-08-14 06:32:10|189629.7|189504.7|189625.4|189500.4|189630.1|189505.1|189625.3|189500.3|10
1723617140000|2024-08-14 06:32:20|189626|189501|189629.7|189504.7|189631.4|189506.4|189626|189501|5
1723617150000|2024-08-14 06:32:30|189655.7|189530.7|189657.4|189532.4|189657.4|189532.4|189655|189530|8
1723617160000|2024-08-14 06:32:40|189645.4|189520.4|189645.4|189520.4|189645.4|189520.4|189645.4|189520.4|1
1723617170000|2024-08-14 06:32:50|189753|189448|189650.3|189525.3|189753|189533.9|189650.3|189448|4
1723617180000|2024-08-14 06:33:00|189651.9|189526.9|189675|189550|189678.1|189553.1|189651.9|189526.9|5
1723617190000|2024-08-14 06:33:10|189674.7|189549.7|189673.6|189548.6|189674.7|189549.7|189673.6|189548.6|2
1723617200000|2024-08-14 06:33:20|189676|189551|189681.1|189556.1|189684.4|189559.4|189675.9|189550.9|9
1723617210000|2024-08-14 06:33:30|189680.6|189555.6|189675.4|189550.4|189681.2|189556.2|189669.6|189544.6|8
1723617220000|2024-08-14 06:33:40|189676.5|189551.5|189775.6|189650.6|189776.8|189651.8|189676.5|189551.5|7
1723617230000|2024-08-14 06:33:50|189775.5|189650.5|189775.7|189650.7|189776.8|189651.8|189775.2|189650.2|5
1723617240000|2024-08-14 06:34:00|189774.3|189649.3|189772.7|189647.7|189778.1|189653.1|189772.7|189647.7|14
1723617250000|2024-08-14 06:34:10|189771.9|189646.9|189776.3|189651.3|189776.3|189651.3|189771.8|189646.8|9
1723617260000|2024-08-14 06:34:20|189778|189653|189770.9|189645.9|189778|189653|189770.9|189645.9|14
1723617270000|2024-08-14 06:34:30|189770.6|189645.6|189836.5|189711.5|189840.5|189729.5|189770.6|189645.6|14
1723617280000|2024-08-14 06:34:40|189836.4|189711.4|189820.1|189724.5|189836.4|189724.5|189820.1|189711.4|2
1723617290000|2024-08-14 06:34:50|189826.5|189716.8|189835.8|189710.8|189838.4|189726|189822.3|189710.8|16
1723617300000|2024-08-14 06:35:00|189836|189711|189833.5|189708.5|189838.1|189713.1|189833.5|189708.5|35
1723617310000|2024-08-14 06:35:10|189835.5|189710.5|189832.4|189707.4|189835.7|189723.5|189825|189707.4|15
1723617320000|2024-08-14 06:35:20|189822.9|189720.7|189840.3|189715.3|189840.4|189724.8|189822.8|189707.1|17
1723617330000|2024-08-14 06:35:30|189828.9|189725.9|189835.5|189710.5|189837.5|189725.9|189828.1|189710.5|7
1723617340000|2024-08-14 06:35:40|189827.5|189724|189835.3|189710.3|189838.1|189724|189826.4|189709.5|20
1723617350000|2024-08-14 06:35:50|189828.4|189722|189836.7|189711.7|189836.7|189722.1|189823.2|189707.9|11
1723617360000|2024-08-14 06:36:00|189834.8|189709.8|189876|189751|189876|189751.7|189824.7|189709.8|26
1723617370000|2024-08-14 06:36:10|189873.2|189748.2|189946.8|189821.8|189950.1|189846.6|189873.2|189748.2|20
1723617380000|2024-08-14 06:36:20|189946.6|189821.6|189946.6|189821.6|189948.2|189823.2|189938.2|189813.2|15
1723617390000|2024-08-14 06:36:30|189947.9|189822.9|189945.9|189820.9|189948.9|189823.9|189943|189818|8
1723617400000|2024-08-14 06:36:40|189945.6|189820.6|189947.7|189822.7|189949.1|189824.1|189945.6|189820.6|11
1723617410000|2024-08-14 06:36:50|189945.8|189820.8|189947.6|189822.6|189949.3|189824.3|189945.8|189820.8|25
1723617420000|2024-08-14 06:37:00|189948.6|189823.6|189949.5|189824.5|189949.5|189824.5|189944|189819|17
1723617430000|2024-08-14 06:37:10|189946.2|189821.2|189950.7|189825.7|189950.7|189825.7|189944.4|189819.4|26
1723617440000|2024-08-14 06:37:20|189947.9|189822.9|189948.4|189823.4|189948.9|189823.9|189946.4|189821.4|22
1723617450000|2024-08-14 06:37:30|189947.2|189822.2|189921.6|189796.6|189950.9|189825.9|189921.6|189796.6|27
1723617460000|2024-08-14 06:37:40|189896.2|189801.8|189911.8|189786.8|189911.8|189802.4|189894.4|189782.5|17
1723617470000|2024-08-14 06:37:50|189901.2|189797.2|189895.9|189801.3|189907.1|189801.6|189894.9|189782.1|21
1723617480000|2024-08-14 06:38:00|189911.7|189786.7|189876.3|189751.3|189913.3|189801.3|189876.2|189751.2|19
1723617490000|2024-08-14 06:38:10|189877.7|189752.7|189877.9|189752.9|189878.1|189753.1|189876.5|189751.5|14
1723617500000|2024-08-14 06:38:20|189878.1|189753.1|189878.4|189753.4|189878.4|189753.4|189878.1|189753.1|2
1723617510000|2024-08-14 06:38:30|189876.6|189751.6|189876.9|189751.9|189876.9|189751.9|189876.6|189751.6|2
1723617520000|2024-08-14 06:38:40|189877|189752|189877|189752|189877|189752|189877|189752|1
1723617530000|2024-08-14 06:38:50|189953|189690|189876.7|189751.7|189954|189751.7|189876.7|189689|13
1723617540000|2024-08-14 06:39:00|189877|189752|189877|189752|189877|189752|189877|189752|1
1723617550000|2024-08-14 06:39:10|189876.5|189751.5|189878.3|189753.3|189878.3|189753.3|189876.5|189751.5|2
1723617560000|2024-08-14 06:39:20|189883.2|189758.2|189876.9|189751.9|189883.2|189758.2|189876.9|189751.9|2
1723617570000|2024-08-14 06:39:30|189876.5|189751.5|189876.5|189751.5|189876.5|189751.5|189876.5|189751.5|1
1723617580000|2024-08-14 06:39:40|189953|189691|189952|189690|189954|189692|189952|189690|4
1723617590000|2024-08-14 06:39:50|189876.5|189751.5|189876.5|189751.5|189876.5|189751.5|189876.5|189751.5|1
1723617600000|2024-08-14 06:40:00|189876.9|189751.9|189878.7|189753.7|189878.7|189753.7|189876.8|189751.8|3
1723617610000|2024-08-14 06:40:10|189878.2|189753.2|189875.8|189750.8|189878.2|189753.2|189875.8|189750.8|2
1723617620000|2024-08-14 06:40:20|189951|189688|189877|189752|189951|189752|189876.3|189688|3
1723617630000|2024-08-14 06:40:30|189885.2|189760.2|189878.3|189753.3|189885.2|189760.2|189877.5|189752.5|6
1723617640000|2024-08-14 06:40:40|189876.3|189751.3|189954|189691|189954|189751.3|189876.3|189688|5
1723617650000|2024-08-14 06:40:50|189876.3|189751.3|189877|189752|189877|189752|189876.3|189751.3|2
1723617660000|2024-08-14 06:41:00|189880.1|189755.1|189880.1|189755.1|189880.1|189755.1|189880.1|189755.1|1
1723617670000|2024-08-14 06:41:10|189875.4|189750.4|189878.3|189753.3|189878.3|189753.3|189875.4|189750.4|2
1723617680000|2024-08-14 06:41:20|189878.6|189753.6|189877.3|189752.3|189878.6|189753.6|189877.3|189752.3|2
1723617690000|2024-08-14 06:41:30|189953|189691|189847.8|189722.8|189956|189722.8|189829.3|189686|14
1723617700000|2024-08-14 06:41:40|189844.1|189719.1|189839.8|189714.8|189844.1|189719.1|189837.1|189712.1|10
1723617710000|2024-08-14 06:41:50|189834.6|189709.6|189902|189640|189902|189709.6|189832.6|189640|3
1723617720000|2024-08-14 06:42:00|189905|189642|189833.4|189708.4|189905|189708.4|189833.4|189642|2
1723617730000|2024-08-14 06:42:10|189904|189642|189832.6|189707.6|189904|189707.6|189832.6|189642|2
1723617740000|2024-08-14 06:42:20|189833.4|189708.4|189841.1|189716.1|189841.1|189716.1|189833.4|189708.4|5
1723617750000|2024-08-14 06:42:30|189838.4|189713.4|189915|189652|189915|189713.4|189838.4|189652|2
1723617760000|2024-08-14 06:42:40|189838.6|189713.6|189839.5|189714.5|189840.9|189715.9|189836.8|189711.8|6
1723617770000|2024-08-14 06:42:50|189838.2|189713.2|189839.4|189714.4|189839.4|189714.4|189838.2|189713.2|2
1723617780000|2024-08-14 06:43:00|189838.3|189713.3|189837.8|189712.8|189838.3|189713.3|189836.3|189711.3|4
1723617790000|2024-08-14 06:43:10|189836.3|189711.3|189837.3|189712.3|189842.5|189717.5|189836.3|189711.3|3
1723617810000|2024-08-14 06:43:30|189836|189711|189837.2|189712.2|189837.2|189712.2|189835.8|189710.8|4
1723617820000|2024-08-14 06:43:40|189838.7|189713.7|189843.9|189718.9|189846.4|189721.4|189838.7|189713.7|6
1723617830000|2024-08-14 06:43:50|189847.7|189722.7|189915|189653|189915|189722.7|189847.7|189652|3
1723617840000|2024-08-14 06:44:00|189839.1|189714.1|189826.7|189701.7|189842.8|189717.8|189822.7|189697.7|16
1723617850000|2024-08-14 06:44:10|189827.8|189702.8|189825.4|189700.4|189827.8|189702.8|189822.5|189697.5|11
1723617860000|2024-08-14 06:44:20|189825|189700|189821.5|189696.5|189825.8|189700.8|189821.5|189696.5|9
1723617870000|2024-08-14 06:44:30|189822.6|189697.6|189815.1|189690.1|189823.4|189698.4|189812.7|189687.7|8
1723617880000|2024-08-14 06:44:40|189815.4|189690.4|189812.7|189687.7|189815.4|189690.4|189812.7|189687.7|2
1723617890000|2024-08-14 06:44:50|189802.4|189691.7|189814.8|189689.8|189816.5|189691.7|189802.4|189688.5|7
1723617900000|2024-08-14 06:45:00|189816.6|189691.6|189819.3|189694.3|189819.4|189694.4|189815|189690|7
1723617910000|2024-08-14 06:45:10|189818.1|189693.1|189812.1|189687.1|189818.1|189693.1|189812.1|189687.1|11
1723617920000|2024-08-14 06:45:20|189814.7|189689.7|189818.1|189693.1|189818.1|189693.1|189812.1|189687.1|5
1723617930000|2024-08-14 06:45:30|189831.5|189706.5|189827.8|189702.8|189831.5|189706.5|189827.8|189702.8|2
1723617940000|2024-08-14 06:45:40|189894|189631|189894|189631|189894|189631|189894|189631|1
1723617950000|2024-08-14 06:45:50|189813.9|189688.9|189813.9|189688.9|189813.9|189688.9|189813.9|189688.9|1
1723617960000|2024-08-14 06:46:00|189821.6|189696.6|189826.5|189701.5|189829.4|189704.4|189821.6|189696.6|3
1723617970000|2024-08-14 06:46:10|189817.6|189692.6|189819|189694|189820.1|189695.1|189815.4|189690.4|5
1723617980000|2024-08-14 06:46:20|189829.4|189704.4|189818.6|189693.6|189829.4|189704.4|189813.8|189688.8|5
1723617990000|2024-08-14 06:46:30|189816.8|189691.8|189828.8|189703.8|189828.8|189703.8|189816.8|189691.8|3
1723618000000|2024-08-14 06:46:40|189893|189630|189893|189630|189893|189630|189893|189630|1
1723618010000|2024-08-14 06:46:50|189813.8|189688.8|189813.8|189688.8|189813.8|189688.8|189813.8|189688.8|1
1723618020000|2024-08-14 06:47:00|189827.3|189702.3|189901.7|189776.7|189929.3|189804.3|189827.3|189702.3|19
1723618030000|2024-08-14 06:47:10|189908.7|189783.7|189933.9|189808.9|189934.1|189822.5|189907.5|189782.5|12
1723618040000|2024-08-14 06:47:20|189930.7|189805.7|189930.7|189805.7|189930.7|189805.7|189930.7|189805.7|1
1723618050000|2024-08-14 06:47:30|190003|189741|189933.7|189808.7|190005|189820.5|189916.5|189741|7
1723618060000|2024-08-14 06:47:40|189934.2|189809.2|189935.3|189810.3|189936.6|189827.9|189921.1|189808.7|8
1723618070000|2024-08-14 06:47:50|189935.1|189810.1|189935.9|189810.9|189935.9|189810.9|189931.7|189806.7|6
1723618080000|2024-08-14 06:48:00|189934.7|189809.7|189931.6|189806.6|189934.9|189809.9|189930|189805|4
1723618090000|2024-08-14 06:48:10|189931.4|189806.4|189925.8|189800.8|189931.4|189806.4|189925.8|189800.8|2
1723618100000|2024-08-14 06:48:20|189924.4|189799.4|189909.4|189784.4|189924.4|189799.4|189908.8|189783.8|5
1723618110000|2024-08-14 06:48:30|189909.8|189784.8|189909|189784|189911.5|189786.5|189908.7|189783.7|6
1723618120000|2024-08-14 06:48:40|189908.4|189783.4|189907.9|189782.9|189910.8|189785.8|189907.5|189782.5|14
1723618130000|2024-08-14 06:48:50|189909.5|189784.5|189907.5|189782.5|189909.5|189784.5|189907.2|189782.2|10
1723618140000|2024-08-14 06:49:00|189982|189719|189982|189719|189982|189719|189982|189719|1
1723618150000|2024-08-14 06:49:10|189979|189717|189907.3|189782.3|189983|189782.3|189907.3|189717|5
1723618160000|2024-08-14 06:49:20|189908.7|189783.7|189909.6|189784.6|189912.2|189787.2|189906.2|189781.2|16
1723618170000|2024-08-14 06:49:30|189908.9|189783.9|189909.2|189784.2|189911.3|189786.3|189908.5|189783.5|5
1723618180000|2024-08-14 06:49:40|189911|189786|189884.3|189759.3|189911|189786|189883.3|189758.3|6
1723618190000|2024-08-14 06:49:50|189876.7|189751.7|189881.1|189756.1|189881.1|189756.1|189876.7|189751.7|3
1723618200000|2024-08-14 06:50:00|189879.5|189754.5|189880.9|189755.9|189880.9|189755.9|189879.5|189754.5|3
1723618210000|2024-08-14 06:50:10|189877.6|189752.6|189882.3|189757.3|189882.4|189765.5|189870.6|189752.6|11
1723618220000|2024-08-14 06:50:20|189879.6|189754.6|189879.6|189754.6|189879.7|189765.2|189866.5|189754.2|9
1723618230000|2024-08-14 06:50:30|189877.1|189752.1|189884|189759|189884|189759|189877.1|189752.1|3
1723618240000|2024-08-14 06:50:40|189878.8|189753.8|189880|189755|189889.5|189780.2|189850.6|189740.4|6
1723618250000|2024-08-14 06:50:50|189887.3|189762.3|189879|189754|189887.3|189762.3|189879|189754|12
1723618260000|2024-08-14 06:51:00|189884.8|189759.8|189879.4|189754.4|189888.5|189763.5|189879.4|189754.4|4
1723618270000|2024-08-14 06:51:10|189880.2|189755.2|189888.3|189763.3|189888.3|189763.3|189880.2|189755.2|2
1723618280000|2024-08-14 06:51:20|189880.3|189755.3|189879.1|189754.1|189880.8|189755.8|189878|189753|6
1723618290000|2024-08-14 06:51:30|189880.9|189755.9|189879.5|189754.5|189884.5|189759.5|189879.5|189754.5|3
1723618300000|2024-08-14 06:51:40|189877.6|189752.6|189945|189683|189947|189752.6|189877.6|189683|4
1723618310000|2024-08-14 06:51:50|189944|189682|189811.7|189686.7|189946|189687.6|189808.9|189682|8
1723618320000|2024-08-14 06:52:00|189811.3|189686.3|189809.5|189684.5|189813|189688|189807.3|189682.3|15
1723618330000|2024-08-14 06:52:10|189810|189685|189802.3|189677.3|189812|189687|189770.2|189645.2|12
1723618340000|2024-08-14 06:52:20|189803.6|189678.6|189806.8|189681.8|189806.8|189681.8|189803.6|189678.6|6
1723618350000|2024-08-14 06:52:30|189810.9|189685.9|189879|189616|189879|189693|189802|189615|12
1723618360000|2024-08-14 06:52:40|189874|189612|189802|189677|189874|189685.9|189779.9|189612|20
1723618370000|2024-08-14 06:52:50|189809.8|189684.8|189801.2|189676.2|189812.4|189687.4|189801.2|189676.2|4
1723618380000|2024-08-14 06:53:00|189802.2|189677.2|189795.4|189670.4|189802.2|189677.2|189795.4|189670.4|4
1723618390000|2024-08-14 06:53:10|189793.4|189668.4|189794.3|189669.3|189795.7|189670.7|189793.4|189668.4|3
1723618400000|2024-08-14 06:53:20|189776.6|189682.4|189782.5|189657.5|189791.2|189682.4|189776.6|189656.6|11
1723618410000|2024-08-14 06:53:30|189790.8|189665.8|189791.4|189666.4|189791.4|189666.4|189790.8|189665.8|2
1723618420000|2024-08-14 06:53:40|189794|189684|189794|189684|189794|189684|189794|189684|1
1723618430000|2024-08-14 06:53:50|189792.7|189667.7|189757.1|189632.1|189792.7|189667.7|189749.1|189624.1|16
1723618440000|2024-08-14 06:54:00|189757.4|189632.4|189756.5|189631.5|189757.4|189632.4|189756.5|189631.5|3
1723618450000|2024-08-14 06:54:10|189832|189570|189833|189570|189833|189570|189831|189569|4
1723618460000|2024-08-14 06:54:20|189757.9|189632.9|189758.7|189633.7|189764.1|189639.1|189757.4|189632.4|7
1723618470000|2024-08-14 06:54:30|189757.8|189632.8|189761.7|189636.7|189765.3|189640.3|189757.8|189632.8|6
1723618480000|2024-08-14 06:54:40|189766.3|189641.3|189760|189635|189783.2|189658.2|189760|189635|5
1723618490000|2024-08-14 06:54:50|189757.4|189632.4|189755.7|189630.7|189757.4|189632.4|189755.7|189630.7|3
1723618500000|2024-08-14 06:55:00|189742.9|189647.8|189755.9|189630.9|189760.4|189648.2|189742.9|189630.9|5
1723618510000|2024-08-14 06:55:10|189755.1|189630.1|189757.9|189632.9|189758.8|189633.8|189755.1|189630.1|7
1723618520000|2024-08-14 06:55:20|189758.8|189633.8|189737.6|189612.6|189761.1|189636.1|189737.6|189612.6|15
1723618530000|2024-08-14 06:55:30|189738.2|189613.2|189738.6|189613.6|189739|189614|189737.2|189612.2|10
1723618540000|2024-08-14 06:55:40|189742|189617|189764.7|189639.7|189771.1|189646.1|189742|189617|6
1723618550000|2024-08-14 06:55:50|189762.6|189637.6|189752.6|189627.6|189762.6|189637.6|189743|189618|10
1723618560000|2024-08-14 06:56:00|189754.5|189629.5|189733.9|189608.9|189754.7|189629.7|189733.9|189608.9|9
1723618570000|2024-08-14 06:56:10|189734.7|189609.7|189735.3|189610.3|189735.3|189610.3|189732.5|189607.5|8
1723618580000|2024-08-14 06:56:20|189733|189608|189735.4|189610.4|189735.9|189610.9|189733|189608|9
1723618590000|2024-08-14 06:56:30|189736.9|189611.9|189741.4|189616.4|189741.4|189616.4|189734.9|189609.9|3
1723618600000|2024-08-14 06:56:40|189810|189547|189730|189626|189810|189626|189730|189545|4
1723618610000|2024-08-14 06:56:50|189722.5|189628.5|189732.1|189607.1|189732.1|189628.5|189722.5|189607.1|2
1723618620000|2024-08-14 06:57:00|189807|189544|189734.5|189609.5|189807|189609.5|189730.8|189544|9
1723618630000|2024-08-14 06:57:10|189731.7|189606.7|189711.7|189586.7|189731.7|189606.7|189710.9|189585.9|7
1723618640000|2024-08-14 06:57:20|189714.7|189589.7|189718|189593|189719.9|189594.9|189714.7|189589.7|10
1723618650000|2024-08-14 06:57:30|189713.8|189588.8|189720.9|189595.9|189724.4|189599.4|189713.8|189588.8|11
1723618660000|2024-08-14 06:57:40|189721.4|189596.4|189729.2|189604.2|189778.6|189653.6|189721.4|189596.4|23
1723618670000|2024-08-14 06:57:50|189734.9|189609.9|189734.8|189609.8|189736.6|189611.6|189729.9|189604.9|16
1723618680000|2024-08-14 06:58:00|189732.5|189607.5|189729.8|189604.8|189732.5|189607.5|189729.8|189604.8|2
1723618690000|2024-08-14 06:58:10|189729|189604|189734.8|189609.8|189735.2|189610.2|189729|189604|22
1723618700000|2024-08-14 06:58:20|189735.2|189610.2|189739.9|189614.9|189743.5|189618.5|189734.5|189609.5|12
1723618710000|2024-08-14 06:58:30|189738.8|189613.8|189737.4|189612.4|189739.9|189614.9|189729.1|189604.1|15
1723618720000|2024-08-14 06:58:40|189737.6|189612.6|189734.4|189609.4|189737.6|189612.6|189734.4|189609.4|3
1723618730000|2024-08-14 06:58:50|189730.6|189605.6|189720.9|189625|189730.6|189625|189720.9|189605.6|2
1723618740000|2024-08-14 06:59:00|189735.4|189610.4|189732.2|189607.2|189735.4|189610.4|189732.2|189607.2|5
1723618750000|2024-08-14 06:59:10|189729.8|189604.8|189738.1|189613.1|189807|189613.1|189729.8|189544|6
1723618760000|2024-08-14 06:59:20|189737.8|189612.8|189732.6|189607.6|189737.8|189612.8|189732.6|189607.6|5
1723618770000|2024-08-14 06:59:30|189733.6|189608.6|189771.1|189646.1|189772.6|189647.6|189733.6|189608.6|8
1723618780000|2024-08-14 06:59:40|189770.1|189645.1|189767.8|189642.8|189770.8|189645.8|189766.2|189641.2|8
1723618790000|2024-08-14 06:59:50|189765.7|189640.7|189766.9|189641.9|189767.6|189642.6|189765.6|189640.6|8
1723618800000|2024-08-14 07:00:00|189767.8|189642.8|189773.2|189648.2|189792.2|189667.2|189767.8|189642.8|10
1723618810000|2024-08-14 07:00:10|189774|189649|189805.6|189680.6|189818.5|189693.5|189774|189649|11
1723618820000|2024-08-14 07:00:20|189805.4|189680.4|189783.9|189658.9|189805.4|189680.4|189782.1|189657.1|11
1723618830000|2024-08-14 07:00:30|189783.8|189658.8|189785.8|189660.8|189793.6|189668.6|189783.8|189658.8|25
1723618840000|2024-08-14 07:00:40|189784.8|189659.8|189785.9|189660.9|189787.4|189662.4|189784.2|189659.2|21
1723618850000|2024-08-14 07:00:50|189787.2|189662.2|189797.3|189672.3|189800.5|189675.5|189785.4|189660.4|29
1723618860000|2024-08-14 07:01:00|189797.5|189672.5|189804.4|189679.4|189807.1|189682.1|189797.5|189672.5|24
1723618870000|2024-08-14 07:01:10|189804.2|189679.2|189794|189669|189831.3|189706.3|189794|189669|22
1723618880000|2024-08-14 07:01:20|189794.3|189669.3|189810.5|189685.5|189810.5|189685.5|189791.4|189666.4|25
1723618890000|2024-08-14 07:01:30|189810.4|189685.4|189800|189675|189810.7|189685.7|189797.3|189672.3|8
1723618900000|2024-08-14 07:01:40|189800.9|189675.9|189804.7|189679.7|189807.4|189682.4|189799.7|189674.7|22
1723618910000|2024-08-14 07:01:50|189804.1|189679.1|189802.8|189677.8|189805.6|189680.6|189802.3|189677.3|12
1723618920000|2024-08-14 07:02:00|189803.1|189678.1|189775.8|189650.8|189805.6|189680.6|189767.8|189642.8|6
1723618930000|2024-08-14 07:02:10|189773.2|189648.2|189772.6|189647.6|189773.2|189648.2|189772.5|189647.5|6
1723618940000|2024-08-14 07:02:20|189767.5|189642.5|189768.1|189643.1|189768.1|189643.1|189767.5|189642.5|3
1723618950000|2024-08-14 07:02:30|189770.3|189645.3|189769.8|189644.8|189770.5|189645.5|189769.8|189644.8|3
1723618970000|2024-08-14 07:02:50|189759|189660|189772.1|189647.1|189775.6|189660|189759|189647.1|4
1723618980000|2024-08-14 07:03:00|189770.7|189645.7|189742.1|189617.1|189773.6|189648.6|189730|189605|17
1723618990000|2024-08-14 07:03:10|189741.5|189616.5|189741.2|189616.2|189741.8|189616.8|189740.2|189615.2|7
1723619000000|2024-08-14 07:03:20|189738.4|189613.4|189775.5|189650.5|189776.8|189651.8|189738.4|189613.4|6
1723619010000|2024-08-14 07:03:30|189775.1|189650.1|189777|189652|189777|189652|189775|189650|6
1723619020000|2024-08-14 07:03:40|189782.9|189657.9|189781.7|189656.7|189785.3|189660.3|189780|189655|5
1723619030000|2024-08-14 07:03:50|189783.3|189658.3|189781|189656|189784|189659|189780.6|189655.6|13
1723619040000|2024-08-14 07:04:00|189782.4|189657.4|189782.1|189657.1|189785.7|189660.7|189780.3|189655.3|11
1723619050000|2024-08-14 07:04:10|189781.7|189656.7|189778.7|189653.7|189782.9|189657.9|189778.7|189653.7|14
1723619060000|2024-08-14 07:04:20|189777.4|189652.4|189779.6|189654.6|189780.5|189655.5|189776.9|189651.9|10
1723619070000|2024-08-14 07:04:30|189784.8|189659.8|189782.4|189657.4|189784.8|189659.8|189780.5|189655.5|16
1723619080000|2024-08-14 07:04:40|189783.5|189658.5|189780.7|189655.7|189786.5|189661.5|189780.1|189655.1|21
1723619090000|2024-08-14 07:04:50|189781.5|189656.5|189778.8|189653.8|189784.3|189659.3|189778.8|189653.8|14
1723619100000|2024-08-14 07:05:00|189777|189652|189781.5|189656.5|189784|189659|189776.5|189651.5|11
1723619110000|2024-08-14 07:05:10|189784.8|189659.8|189781.2|189656.2|189788.7|189663.7|189780.1|189655.1|11
1723619120000|2024-08-14 07:05:20|189778.3|189653.3|189784.9|189659.9|189785.2|189660.2|189776.1|189651.1|9
1723619130000|2024-08-14 07:05:30|189785.3|189660.3|189782|189657|189785.3|189660.3|189780.2|189655.2|20
1723619140000|2024-08-14 07:05:40|189781.9|189656.9|189802|189677|189814.3|189689.3|189781.9|189656.9|8
1723619150000|2024-08-14 07:05:50|189802.6|189677.6|189804.1|189679.1|189804.1|189679.1|189802.6|189677.6|4
1723619160000|2024-08-14 07:06:00|189798.9|189673.9|189801.7|189676.7|189801.8|189676.8|189798.9|189673.9|8
1723619170000|2024-08-14 07:06:10|189801.3|189676.3|189790.2|189665.2|189801.7|189676.7|189789.4|189664.4|8
1723619180000|2024-08-14 07:06:20|189791.6|189666.6|189810.7|189685.7|189813.6|189688.6|189790.2|189665.2|22
1723619190000|2024-08-14 07:06:30|189813|189688|189810.4|189685.4|189813|189699.8|189794.9|189675.5|5
1723619200000|2024-08-14 07:06:40|189806.6|189681.6|189809|189684|189810.6|189685.6|189806.4|189681.4|6
1723619210000|2024-08-14 07:06:50|189806.6|189681.6|189809|189684|189809|189684|189806.6|189681.6|4
1723619220000|2024-08-14 07:07:00|189804|189679|189812.2|189687.2|189828.9|189703.9|189803.8|189678.8|7
1723619230000|2024-08-14 07:07:10|189811|189686|189805.9|189680.9|189811|189694|189804|189680.9|3
1723619240000|2024-08-14 07:07:20|189809.2|189684.2|189808.1|189683.1|189818.2|189693.2|189807.3|189682.3|6
1723619250000|2024-08-14 07:07:30|189809|189684|189771.1|189646.1|189809|189684|189745.9|189620.9|17
1723619260000|2024-08-14 07:07:40|189770.7|189645.7|189774|189649|189774|189649|189770.7|189645.7|9
1723619270000|2024-08-14 07:07:50|189773.8|189648.8|189773.8|189648.8|189773.9|189648.9|189771.9|189646.9|4
1723619280000|2024-08-14 07:08:00|189773.3|189648.3|189779.9|189654.9|189826.5|189701.5|189773.3|189648.3|12
1723619290000|2024-08-14 07:08:10|189779.6|189654.6|189784.3|189659.3|189784.3|189659.3|189778.3|189653.3|5
1723619300000|2024-08-14 07:08:20|189783.7|189658.7|189781.1|189656.1|189784.3|189659.3|189781.1|189656.1|5
1723619310000|2024-08-14 07:08:30|189781.9|189656.9|189784.7|189659.7|189787.9|189662.9|189781.9|189656.9|12
1723619320000|2024-08-14 07:08:40|189783.6|189658.6|189782.5|189657.5|189783.8|189658.8|189781.7|189656.7|7
1723619330000|2024-08-14 07:08:50|189780.1|189655.1|189783.7|189658.7|189785.2|189660.2|189777.9|189652.9|8
1723619340000|2024-08-14 07:09:00|189784.4|189659.4|189787.1|189662.1|189788.4|189663.4|189781.3|189656.3|14
1723619350000|2024-08-14 07:09:10|189786|189661|189787.3|189662.3|189787.9|189662.9|189781.6|189656.6|23
1723619360000|2024-08-14 07:09:20|189786|189661|189785.6|189660.6|189789.4|189664.4|189780.8|189655.8|31
1723619370000|2024-08-14 07:09:30|189785.7|189660.7|189816.6|189691.6|189816.6|189691.6|189784.8|189659.8|25
1723619380000|2024-08-14 07:09:40|189817.7|189692.7|189798.4|189673.4|189817.7|189692.7|189796.7|189671.7|14
1723619390000|2024-08-14 07:09:50|189794.7|189669.7|189814.3|189689.3|189814.6|189689.6|189793.5|189668.5|8
1723619400000|2024-08-14 07:10:00|189813.4|189688.4|189814.2|189689.2|189814.8|189689.8|189813.4|189688.4|4
1723619410000|2024-08-14 07:10:10|189812.6|189687.6|189814.7|189689.7|189816.9|189691.9|189811|189686|10
1723619420000|2024-08-14 07:10:20|189813.6|189688.6|189813.8|189688.8|189813.8|189688.8|189811|189686|7
1723619430000|2024-08-14 07:10:30|189813.2|189688.2|189813.4|189688.4|189814.5|189689.5|189813.2|189688.2|3
1723619440000|2024-08-14 07:10:40|189812.7|189687.7|189812.4|189687.4|189813.1|189688.1|189810.9|189685.9|8
1723619450000|2024-08-14 07:10:50|189822.3|189697.3|189820.7|189695.7|189822.3|189697.3|189817.9|189692.9|7
1723619460000|2024-08-14 07:11:00|189818.4|189693.4|189815.3|189690.3|189885|189693.4|189815.3|189623|4
1723619470000|2024-08-14 07:11:10|189815.4|189690.4|189796.1|189671.1|189815.4|189690.4|189796.1|189671.1|4
1723619480000|2024-08-14 07:11:20|189797.1|189672.1|189824.1|189699.1|189827.8|189702.8|189796|189671|8
1723619490000|2024-08-14 07:11:30|189828.3|189703.3|189826.4|189701.4|189829|189704|189826.4|189701.4|4
1723619500000|2024-08-14 07:11:40|189824.7|189699.7|189824.9|189699.9|189824.9|189699.9|189824.6|189699.6|3
1723619510000|2024-08-14 07:11:50|189826.5|189701.5|189829.7|189704.7|189830.2|189705.2|189826.5|189701.5|3
1723619520000|2024-08-14 07:12:00|189806.7|189681.7|189814.6|189689.6|189814.6|189689.6|189806.7|189681.7|5
1723619530000|2024-08-14 07:12:10|189824.8|189699.8|189811.5|189686.5|189824.8|189699.8|189811.5|189686.5|3
1723619540000|2024-08-14 07:12:20|189814.4|189689.4|189824.6|189699.6|189824.6|189699.6|189814.4|189689.4|2
1723619550000|2024-08-14 07:12:30|189818.2|189693.2|189793.6|189668.6|189818.2|189693.2|189784|189659|14
1723619560000|2024-08-14 07:12:40|189793.7|189668.7|189793.8|189668.8|189794|189669|189789.6|189664.6|16
1723619570000|2024-08-14 07:12:50|189790.9|189665.9|189791.2|189666.2|189796.4|189671.4|189790.5|189665.5|22
1723619580000|2024-08-14 07:13:00|189799.5|189674.5|189794.5|189669.5|189802|189677|189794.4|189669.4|17
1723619590000|2024-08-14 07:13:10|189793.9|189668.9|189793.5|189668.5|189794.4|189669.4|189790.3|189665.3|15
1723619600000|2024-08-14 07:13:20|189792.3|189667.3|189792|189667|189793.9|189668.9|189791.6|189666.6|22
1723619610000|2024-08-14 07:13:30|189792.7|189667.7|189789.5|189664.5|189793.3|189668.3|189787.9|189662.9|19
1723619620000|2024-08-14 07:13:40|189787.3|189662.3|189787.6|189662.6|189800.6|189675.6|189784.1|189659.1|29
1723619630000|2024-08-14 07:13:50|189786.6|189661.6|189787.8|189662.8|189789.5|189664.5|189786|189661|6
1723619640000|2024-08-14 07:14:00|189789.2|189664.2|189788.9|189663.9|189800.9|189675.9|189788.9|189663.9|11
1723619650000|2024-08-14 07:14:10|189787.8|189662.8|189787.5|189662.5|189787.8|189662.8|189787.5|189662.5|4
1723619660000|2024-08-14 07:14:20|189787|189662|189784.2|189659.2|189787|189662|189784.2|189659.2|5
1723619670000|2024-08-14 07:14:30|189782.5|189657.5|189749.5|189624.5|189784|189659|189749.5|189624.5|5
1723619680000|2024-08-14 07:14:40|189747.6|189622.6|189725.1|189600.1|189747.6|189622.6|189719.6|189594.6|15
1723619690000|2024-08-14 07:14:50|189723.4|189598.4|189736.7|189611.7|189737.5|189612.5|189723.4|189598.4|19
1723619700000|2024-08-14 07:15:00|189737|189612|189723.7|189598.7|189737|189624.4|189713.6|189598.3|23
1723619710000|2024-08-14 07:15:10|189724|189599|189712.8|189617.3|189731.7|189617.3|189712.8|189597.2|27
1723619720000|2024-08-14 07:15:20|189730.8|189605.8|189724.4|189599.4|189730.8|189605.8|189719.4|189594.4|29
1723619730000|2024-08-14 07:15:30|189724.1|189599.1|189718.8|189593.8|189724.5|189599.5|189718.1|189593.1|29
1723619740000|2024-08-14 07:15:40|189724.2|189599.2|189723.1|189598.1|189724.2|189599.2|189720.4|189595.4|20
1723619750000|2024-08-14 07:15:50|189720.3|189595.3|189741|189616|189746.3|189621.3|189717.5|189592.5|13
1723619760000|2024-08-14 07:16:00|189741.1|189616.1|189748.2|189623.2|189748.2|189623.2|189741|189616|5
1723619770000|2024-08-14 07:16:10|189745.3|189620.3|189757.8|189632.8|189757.8|189632.8|189739.9|189614.9|23
1723619780000|2024-08-14 07:16:20|189757.4|189632.4|189756.9|189631.9|189758|189633|189754.9|189629.9|14
1723619790000|2024-08-14 07:16:30|189755.8|189630.8|189759.1|189634.1|189759.1|189644.9|189747.3|189627.3|17
1723619800000|2024-08-14 07:16:40|189755.7|189630.7|189758.2|189633.2|189761.3|189636.3|189755.7|189630.7|9
1723619810000|2024-08-14 07:16:50|189758.1|189633.1|189744.5|189619.5|189761.2|189636.2|189742.1|189617.1|18
1723619820000|2024-08-14 07:17:00|189742.4|189617.4|189743.9|189618.9|189743.9|189618.9|189742.4|189617.4|2
1723619830000|2024-08-14 07:17:10|189744.1|189619.1|189722.9|189597.9|189744.1|189619.1|189720.6|189595.6|19
1723619840000|2024-08-14 07:17:20|189722.6|189597.6|189740.2|189615.2|189740.2|189615.2|189719.4|189594.4|14
1723619850000|2024-08-14 07:17:30|189743.4|189618.4|189741.1|189616.1|189743.4|189618.4|189741.1|189616.1|3
1723619860000|2024-08-14 07:17:40|189740.9|189615.9|189738.9|189613.9|189741.2|189616.2|189738.9|189613.9|5
1723619870000|2024-08-14 07:17:50|189739.1|189614.1|189739.4|189614.4|189739.4|189614.4|189739.1|189614.1|2
1723619880000|2024-08-14 07:18:00|189805|189543|189753.7|189628.7|189805|189633.1|189750.2|189543|30
1723619890000|2024-08-14 07:18:10|189753.3|189628.3|189752.9|189627.9|189753.4|189628.4|189751.8|189626.8|23
1723619900000|2024-08-14 07:18:20|189753.4|189628.4|189766.4|189641.4|189767.2|189642.2|189752.4|189627.4|24
1723619910000|2024-08-14 07:18:30|189770.8|189645.8|189772.1|189647.1|189773.1|189648.1|189769.8|189644.8|13
1723619920000|2024-08-14 07:18:40|189769.8|189644.8|189761.3|189636.3|189772.2|189647.2|189753.2|189628.2|15
1723619930000|2024-08-14 07:18:50|189762.3|189637.3|189756.6|189631.6|189766|189641|189754.3|189629.3|17
1723619940000|2024-08-14 07:19:00|189756|189631|189744.6|189619.6|189756.8|189631.8|189744.1|189619.1|15
1723619950000|2024-08-14 07:19:10|189743.8|189618.8|189743.5|189618.5|189743.8|189636.6|189730.9|189618.5|3
1723619960000|2024-08-14 07:19:20|189743.4|189618.4|189717|189592|189743.4|189618.4|189714.8|189589.8|16
1723619970000|2024-08-14 07:19:30|189714.8|189589.8|189720|189595|189721.1|189596.1|189714.8|189589.8|9
1723619980000|2024-08-14 07:19:40|189719.8|189594.8|189721.5|189596.5|189721.5|189596.5|189717.8|189592.8|7
1723619990000|2024-08-14 07:19:50|189720|189595|189725.1|189600.1|189725.3|189600.3|189720|189595|12
1723620000000|2024-08-14 07:20:00|189725.2|189600.2|189724.8|189599.8|189728.4|189603.4|189722|189597|17
1723620010000|2024-08-14 07:20:10|189723.2|189598.2|189707.4|189582.4|189724.7|189599.7|189706.7|189581.7|18
1723620020000|2024-08-14 07:20:20|189708.4|189583.4|189711.2|189586.2|189711.4|189586.4|189708.4|189583.4|7
1723620030000|2024-08-14 07:20:30|189706.5|189581.5|189709.5|189584.5|189709.5|189584.5|189706.5|189581.5|3
1723620040000|2024-08-14 07:20:40|189708.4|189583.4|189708.4|189583.4|189708.4|189583.4|189708.4|189583.4|1
1723620050000|2024-08-14 07:20:50|189696.8|189601.6|189707.7|189582.7|189709.5|189601.6|189696.8|189579.5|5
1723620060000|2024-08-14 07:21:00|189704|189579|189706.4|189581.4|189707.6|189582.6|189704|189579|6
1723620070000|2024-08-14 07:21:10|189705.3|189580.3|189707.4|189582.4|189709.5|189584.5|189705.3|189580.3|11
1723620080000|2024-08-14 07:21:20|189706.9|189581.9|189708|189583|189708|189583|189706.3|189581.3|3
1723620090000|2024-08-14 07:21:30|189704.8|189579.8|189712.5|189587.5|189716.3|189591.3|189704.8|189579.8|10
1723620100000|2024-08-14 07:21:40|189709.3|189584.3|189712.8|189587.8|189713.9|189588.9|189708.4|189583.4|12
1723620110000|2024-08-14 07:21:50|189714.2|189589.2|189708.1|189583.1|189714.2|189589.2|189701.2|189576.2|9
1723620120000|2024-08-14 07:22:00|189705.8|189580.8|189708.9|189583.9|189709.4|189584.4|189705.7|189580.7|7
1723620130000|2024-08-14 07:22:10|189708.3|189583.3|189705.4|189580.4|189710|189585|189705.4|189580.4|4
1723620140000|2024-08-14 07:22:20|189760|189498|189708.3|189583.3|189760|189584.1|189699.8|189498|5
1723620150000|2024-08-14 07:22:30|189703.9|189578.9|189689.1|189564.1|189703.9|189578.9|189680.2|189555.2|11
1723620160000|2024-08-14 07:22:40|189690|189565|189681.9|189556.9|189690|189565|189679.2|189554.2|16
1723620170000|2024-08-14 07:22:50|189683.7|189558.7|189693.9|189568.9|189694.5|189580.1|189674.2|189554.3|12
1723620180000|2024-08-14 07:23:00|189694.5|189569.5|189703|189578|189706.9|189581.9|189694.5|189569.5|11
1723620190000|2024-08-14 07:23:10|189702.4|189577.4|189699.9|189574.9|189702.4|189577.4|189699.9|189574.9|3
1723620200000|2024-08-14 07:23:20|189702.3|189577.3|189702.6|189577.6|189706.9|189581.9|189700.4|189575.4|6
1723620210000|2024-08-14 07:23:30|189710.6|189585.6|189673.6|189548.6|189710.6|189585.6|189671.6|189546.6|15
1723620220000|2024-08-14 07:23:40|189673.2|189548.2|189673.4|189548.4|189673.4|189548.4|189673.2|189548.2|2
1723620230000|2024-08-14 07:23:50|189675.7|189550.7|189675.7|189550.7|189675.7|189550.7|189675.7|189550.7|1
1723620240000|2024-08-14 07:24:00|189676.1|189551.1|189702.9|189577.9|189706.9|189581.9|189676.1|189551.1|9
1723620250000|2024-08-14 07:24:10|189703.4|189578.4|189705.2|189580.2|189705.2|189580.2|189702.9|189577.9|3
1723620260000|2024-08-14 07:24:20|189705.6|189580.6|189705.2|189580.2|189705.6|189580.6|189705.2|189580.2|2
1723620270000|2024-08-14 07:24:30|189703.6|189578.6|189702.3|189577.3|189704|189579|189696.5|189571.5|6
1723620290000|2024-08-14 07:24:50|189702.2|189577.2|189708|189583|189711.9|189586.9|189702.2|189577.2|8
1723620300000|2024-08-14 07:25:00|189707.3|189582.3|189707.8|189582.8|189707.8|189582.8|189707.3|189582.3|2
1723620310000|2024-08-14 07:25:10|189707.2|189582.2|189710.5|189585.5|189710.5|189585.5|189704.6|189579.6|5
1723620320000|2024-08-14 07:25:20|189707.5|189582.5|189690.4|189565.4|189707.5|189582.5|189683.1|189558.1|15
1723620330000|2024-08-14 07:25:30|189689.3|189564.3|189686|189561|189694.9|189569.9|189685.7|189560.7|21
1723620340000|2024-08-14 07:25:40|189687.2|189562.2|189690|189565|189692.7|189567.7|189687.2|189562.2|11
1723620350000|2024-08-14 07:25:50|189692.8|189567.8|189692.7|189567.7|189694|189569|189690.8|189565.8|15
1723620360000|2024-08-14 07:26:00|189690.9|189565.9|189687.2|189562.2|189692.7|189567.7|189687.2|189562.2|6
1723620370000|2024-08-14 07:26:10|189688.9|189563.9|189692|189567|189693.6|189568.6|189688.9|189563.9|8
1723620380000|2024-08-14 07:26:20|189692.3|189567.3|189688.6|189563.6|189696.8|189571.8|189688.6|189563.6|10
1723620390000|2024-08-14 07:26:30|189688.9|189563.9|189688.4|189563.4|189690.6|189565.6|189686.3|189561.3|12
1723620400000|2024-08-14 07:26:40|189686.3|189561.3|189690.2|189565.2|189690.2|189565.2|189684.7|189559.7|7
1723620410000|2024-08-14 07:26:50|189689.7|189564.7|189668.7|189543.7|189689.7|189564.7|189666.1|189541.1|13
1723620420000|2024-08-14 07:27:00|189667.3|189542.3|189665.5|189540.5|189669.8|189544.8|189663.8|189538.8|10
1723620430000|2024-08-14 07:27:10|189667|189542|189675.9|189550.9|189675.9|189550.9|189666.4|189541.4|3
1723620440000|2024-08-14 07:27:20|189675.6|189550.6|189674.3|189549.3|189675.6|189550.6|189672|189547|3
1723620450000|2024-08-14 07:27:30|189674.7|189549.7|189641.1|189516.1|189674.7|189549.7|189640|189515|9
1723620460000|2024-08-14 07:27:40|189643.3|189518.3|189646.4|189521.4|189648.1|189523.1|189641.3|189516.3|17
1723620470000|2024-08-14 07:27:50|189647.9|189522.9|189647.6|189522.6|189647.9|189522.9|189646.5|189521.5|6
1723620480000|2024-08-14 07:28:00|189647.3|189522.3|189647.9|189522.9|189648.1|189523.1|189647.2|189522.2|6
1723620490000|2024-08-14 07:28:10|189648|189523|189648.1|189523.1|189648.4|189523.4|189648|189523|5
1723620500000|2024-08-14 07:28:20|189649.1|189524.1|189657.4|189532.4|189664.6|189539.6|189649.1|189524.1|19
1723620510000|2024-08-14 07:28:30|189657.3|189532.3|189657.6|189532.6|189661.5|189536.5|189655.4|189530.4|21
1723620520000|2024-08-14 07:28:40|189655.9|189530.9|189656.7|189531.7|189660.7|189535.7|189655.4|189530.4|24
1723620530000|2024-08-14 07:28:50|189659.1|189534.1|189675.5|189550.5|189679.8|189554.8|189656.4|189531.4|18
1723620540000|2024-08-14 07:29:00|189673.1|189548.1|189672.9|189547.9|189673.1|189548.1|189670.2|189545.2|3
1723620550000|2024-08-14 07:29:10|189672.7|189547.7|189672.7|189547.7|189672.7|189547.7|189672.7|189547.7|1
1723620560000|2024-08-14 07:29:20|189673|189548|189672.5|189547.5|189673|189548|189672.5|189547.5|2
1723620570000|2024-08-14 07:29:30|189676.3|189551.3|189676.3|189551.3|189676.3|189551.3|189676.3|189551.3|1
1723620580000|2024-08-14 07:29:40|189669|189544|189672.5|189547.5|189672.5|189547.5|189668.5|189543.5|4
1723620590000|2024-08-14 07:29:50|189672.6|189547.6|189674.1|189549.1|189677.7|189552.7|189654.5|189529.5|16
1723620600000|2024-08-14 07:30:00|189673.6|189548.6|189670.3|189545.3|189675.9|189550.9|189668.1|189543.1|9
1723620610000|2024-08-14 07:30:10|189670.5|189545.5|189669.8|189544.8|189670.5|189545.5|189667.5|189542.5|3
1723620620000|2024-08-14 07:30:20|189669.6|189544.6|189669.6|189544.6|189669.6|189544.6|189669.6|189544.6|1
1723620630000|2024-08-14 07:30:30|189666.4|189541.4|189665.1|189540.1|189666.4|189541.4|189665.1|189540.1|2
1723620640000|2024-08-14 07:30:40|189664.9|189539.9|189664.6|189539.6|189666.8|189541.8|189664.6|189539.6|3
1723620650000|2024-08-14 07:30:50|189664.8|189539.8|189666.9|189541.9|189669.3|189544.3|189663.5|189538.5|7
1723620660000|2024-08-14 07:31:00|189676|189551|189670|189545|189676|189551|189667.6|189542.6|4
1723620670000|2024-08-14 07:31:10|189669.9|189544.9|189669.9|189544.9|189669.9|189544.9|189669.9|189544.9|1
1723620680000|2024-08-14 07:31:20|189673.2|189548.2|189673.1|189548.1|189673.2|189548.2|189669.9|189544.9|5
1723620690000|2024-08-14 07:31:30|189669.6|189544.6|189667.1|189542.1|189675.5|189550.5|189667.1|189542.1|5
1723620700000|2024-08-14 07:31:40|189666.7|189541.7|189669.5|189544.5|189673|189548|189666.7|189541.7|10
1723620710000|2024-08-14 07:31:50|189667.6|189542.6|189667.1|189542.1|189667.6|189542.6|189666.9|189541.9|4
1723620720000|2024-08-14 07:32:00|189665.3|189540.3|189669.7|189544.7|189669.7|189544.7|189661.4|189536.4|14
1723620730000|2024-08-14 07:32:10|189667.5|189542.5|189669.7|189544.7|189669.7|189544.7|189667.5|189542.5|2
1723620740000|2024-08-14 07:32:20|189669.6|189544.6|189669|189544|189669.6|189544.6|189664.9|189539.9|5
1723620750000|2024-08-14 07:32:30|189663.5|189538.5|189662.4|189537.4|189663.5|189538.5|189659.2|189534.2|4
1723620770000|2024-08-14 07:32:50|189666.6|189541.6|189669.2|189544.2|189669.2|189544.2|189662.4|189537.4|9
1723620780000|2024-08-14 07:33:00|189667.4|189542.4|189667.1|189542.1|189667.4|189542.4|189664.4|189539.4|3
1723620800000|2024-08-14 07:33:20|189667.4|189542.4|189641.1|189516.1|189667.4|189542.4|189640.5|189515.5|3
1723620810000|2024-08-14 07:33:30|189641.5|189516.5|189646.9|189521.9|189647.5|189522.5|189640.7|189515.7|11
1723620820000|2024-08-14 07:33:40|189650.7|189525.7|189643.1|189518.1|189650.7|189525.7|189641.4|189516.4|11
1723620830000|2024-08-14 07:33:50|189642.4|189517.4|189641.4|189516.4|189644.5|189519.5|189641.4|189516.4|15
1723620840000|2024-08-14 07:34:00|189644.3|189519.3|189634.8|189509.8|189644.7|189519.7|189632.1|189507.1|15
1723620860000|2024-08-14 07:34:20|189632.4|189507.4|189635.6|189510.6|189638.7|189513.7|189632.4|189507.4|7
1723620870000|2024-08-14 07:34:30|189635.8|189510.8|189611.6|189486.6|189635.8|189510.8|189611.6|189486.6|4
1723620880000|2024-08-14 07:34:40|189612.8|189487.8|189617.6|189492.6|189617.7|189492.7|189612.8|189487.8|3
1723620890000|2024-08-14 07:34:50|189617.8|189492.8|189629.5|189504.5|189633|189508|189617.8|189492.8|22
1723620900000|2024-08-14 07:35:00|189620|189495|189623|189498|189623|189498|189620|189495|2
1723620910000|2024-08-14 07:35:10|189623.1|189498.1|189622.6|189497.6|189624.2|189499.2|189620|189495|7
1723620920000|2024-08-14 07:35:20|189622.9|189497.9|189622.4|189497.4|189622.9|189497.9|189622.4|189497.4|6
1723620930000|2024-08-14 07:35:30|189622.5|189497.5|189611.1|189486.1|189624.5|189499.5|189611.1|189486.1|9
1723620940000|2024-08-14 07:35:40|189610.4|189485.4|189620.9|189495.9|189620.9|189495.9|189610.4|189485.4|5
1723620950000|2024-08-14 07:35:50|189620.8|189495.8|189618|189493|189620.9|189495.9|189616.3|189491.3|8
1723620960000|2024-08-14 07:36:00|189619.2|189494.2|189620|189495|189620|189495|189618.6|189493.6|8
1723620970000|2024-08-14 07:36:10|189621.4|189496.4|189621.4|189496.4|189621.4|189496.4|189621.4|189496.4|1
1723620980000|2024-08-14 07:36:20|189614.9|189489.9|189614.9|189489.9|189614.9|189489.9|189614.9|189489.9|1
1723620990000|2024-08-14 07:36:30|189614|189489|189612.4|189487.4|189614|189489|189612.4|189487.4|2
1723621000000|2024-08-14 07:36:40|189607.7|189482.7|189614|189489|189614|189489|189607.7|189482.7|2
1723621010000|2024-08-14 07:36:50|189610.2|189485.2|189614.1|189489.1|189614.9|189489.9|189609.3|189484.3|6
1723621020000|2024-08-14 07:37:00|189615.8|189490.8|189617.4|189492.4|189617.4|189492.4|189615.8|189490.8|2
1723621040000|2024-08-14 07:37:20|189615.8|189490.8|189614.7|189489.7|189615.8|189490.8|189609.9|189484.9|5
1723621050000|2024-08-14 07:37:30|189609.9|189484.9|189614.1|189489.1|189615.9|189490.9|189609.3|189484.3|7
1723621060000|2024-08-14 07:37:40|189613.8|189488.8|189602.8|189477.8|189613.8|189488.8|189600.7|189475.7|5
1723621070000|2024-08-14 07:37:50|189604.9|189479.9|189608.4|189483.4|189608.4|189483.4|189604.9|189479.9|2
1723621090000|2024-08-14 07:38:10|189608.3|189483.3|189607.1|189482.1|189608.3|189483.3|189607.1|189482.1|2
1723621100000|2024-08-14 07:38:20|189605.9|189480.9|189605.9|189480.9|189605.9|189480.9|189605.9|189480.9|1
1723621120000|2024-08-14 07:38:40|189594.4|189469.4|189594.4|189469.4|189594.4|189469.4|189594.4|189469.4|1
1723621130000|2024-08-14 07:38:50|189608.1|189483.1|189608.1|189483.1|189608.1|189483.1|189608.1|189483.1|1
1723621150000|2024-08-14 07:39:10|189602.2|189477.2|189613.5|189488.5|189615|189490|189602.2|189477.2|5
1723621160000|2024-08-14 07:39:20|189612.8|189487.8|189602.8|189477.8|189612.8|189487.8|189598.1|189473.1|3
1723621190000|2024-08-14 07:39:50|189593.4|189468.4|189593.4|189468.4|189593.4|189468.4|189593.4|189468.4|1
1723621200000|2024-08-14 07:40:00|189600.2|189475.2|189599.2|189474.2|189600.2|189475.2|189599.2|189474.2|2
1723621210000|2024-08-14 07:40:10|189569.3|189444.3|189597.7|189472.7|189612|189487|189567.1|189442.1|17
1723621220000|2024-08-14 07:40:20|189596.9|189471.9|189587.7|189462.7|189599.2|189474.2|189578|189453|11
1723621230000|2024-08-14 07:40:30|189587.9|189462.9|189587.9|189462.9|189587.9|189462.9|189587.1|189462.1|3
1723621240000|2024-08-14 07:40:40|189587.5|189462.5|189588|189463|189588|189463|189587.5|189462.5|2
1723621250000|2024-08-14 07:40:50|189589.4|189464.4|189595.7|189470.7|189595.7|189470.7|189589.4|189464.4|3
1723621260000|2024-08-14 07:41:00|189596.9|189471.9|189600|189475|189602.9|189477.9|189595.5|189470.5|7
1723621270000|2024-08-14 07:41:10|189601.4|189476.4|189602.5|189477.5|189602.5|189477.5|189601.4|189476.4|2
1723621280000|2024-08-14 07:41:20|189603.7|189478.7|189603|189478|189603.7|189478.7|189599.9|189474.9|3
1723621290000|2024-08-14 07:41:30|189599.3|189474.3|189602.7|189477.7|189603.3|189478.3|189598.8|189473.8|5
1723621300000|2024-08-14 07:41:40|189602.8|189477.8|189586.6|189461.6|189602.8|189477.8|189583.8|189458.8|4
1723621310000|2024-08-14 07:41:50|189588.2|189463.2|189595.2|189470.2|189600.7|189475.7|189588.2|189463.2|5
1723621320000|2024-08-14 07:42:00|189599|189474|189597.8|189472.8|189599|189474|189595.4|189470.4|5
1723621330000|2024-08-14 07:42:10|189596.5|189471.5|189595.5|189470.5|189596.5|189471.5|189592.9|189467.9|8
1723621340000|2024-08-14 07:42:20|189595|189470|189595|189470|189595|189470|189595|189470|1
1723621350000|2024-08-14 07:42:30|189595.2|189470.2|189595.4|189470.4|189595.4|189470.4|189592.4|189467.4|3
1723621360000|2024-08-14 07:42:40|189590.9|189465.9|189593.6|189468.6|189593.9|189468.9|189590.4|189465.4|5
1723621380000|2024-08-14 07:43:00|189595.6|189470.6|189595.6|189470.6|189595.6|189470.6|189595.6|189470.6|1
1723621390000|2024-08-14 07:43:10|189591.9|189466.9|189594.1|189469.1|189594.1|189469.1|189591.9|189466.9|2
1723621400000|2024-08-14 07:43:20|189594.2|189469.2|189596.9|189471.9|189596.9|189471.9|189594.2|189469.2|2
1723621410000|2024-08-14 07:43:30|189594.9|189469.9|189585.7|189460.7|189599.9|189474.9|189583.4|189458.4|9
1723621420000|2024-08-14 07:43:40|189587.2|189462.2|189597.4|189472.4|189597.4|189472.4|189587.2|189462.2|3
1723621430000|2024-08-14 07:43:50|189598.7|189473.7|189598.6|189473.6|189598.7|189473.7|189596.5|189471.5|3
1723621440000|2024-08-14 07:44:00|189596.3|189471.3|189599|189474|189599|189474|189596.3|189471.3|3
1723621450000|2024-08-14 07:44:10|189599.2|189474.2|189599.4|189474.4|189599.4|189474.4|189597.2|189472.2|3
1723621470000|2024-08-14 07:44:30|189600|189475|189599.3|189474.3|189600|189475|189584.4|189459.4|5
1723621490000|2024-08-14 07:44:50|189597.2|189472.2|189599.4|189474.4|189599.4|189474.4|189597.2|189472.2|2
1723621500000|2024-08-14 07:45:00|189597.4|189472.4|189596.3|189471.3|189597.4|189472.4|189593.9|189468.9|3
1723621510000|2024-08-14 07:45:10|189598.1|189473.1|189597|189472|189599|189474|189588.8|189463.8|16
1723621520000|2024-08-14 07:45:20|189596.7|189471.7|189595|189470|189597|189472|189592.5|189467.5|15
1723621530000|2024-08-14 07:45:30|189593.5|189468.5|189580.6|189455.6|189597.3|189472.3|189577.5|189452.5|6
1723621550000|2024-08-14 07:45:50|189582.1|189457.1|189584.4|189459.4|189595.6|189470.6|189581.6|189456.6|9
1723621560000|2024-08-14 07:46:00|189584.6|189459.6|189584|189459|189594|189469|189584|189459|7
1723621570000|2024-08-14 07:46:10|189587.7|189462.7|189593.1|189468.1|189594.4|189469.4|189587.7|189462.7|11
1723621580000|2024-08-14 07:46:20|189594.3|189469.3|189579.5|189454.5|189594.3|189469.3|189579.5|189454.5|5
1723621590000|2024-08-14 07:46:30|189580.9|189455.9|189580.9|189455.9|189580.9|189455.9|189580.9|189455.9|1
1723621600000|2024-08-14 07:46:40|189582.4|189457.4|189582|189457|189582.6|189457.6|189580.9|189455.9|4
1723621610000|2024-08-14 07:46:50|189584.8|189459.8|189585.8|189460.8|189585.8|189460.8|189584.8|189459.8|2
1723621620000|2024-08-14 07:47:00|189583.4|189458.4|189582.1|189457.1|189583.4|189458.4|189582.1|189457.1|2
1723621640000|2024-08-14 07:47:20|189582.9|189457.9|189588.1|189463.1|189588.1|189463.1|189582.9|189457.9|5
1723621670000|2024-08-14 07:47:50|189589.6|189464.6|189584.4|189459.4|189589.6|189464.6|189577.4|189452.4|5
1723621680000|2024-08-14 07:48:00|189583|189458|189581.5|189456.5|189583|189458|189581.5|189456.5|3
1723621690000|2024-08-14 07:48:10|189582.4|189457.4|189581.7|189456.7|189582.4|189457.4|189579.2|189454.2|5
1723621700000|2024-08-14 07:48:20|189581.5|189456.5|189585.4|189460.4|189585.4|189460.4|189581.5|189456.5|5
1723621710000|2024-08-14 07:48:30|189583.9|189458.9|189590.5|189465.5|189590.5|189465.5|189583.9|189458.9|4
1723621720000|2024-08-14 07:48:40|189588.9|189463.9|189588.9|189463.9|189588.9|189463.9|189588.9|189463.9|1
1723621730000|2024-08-14 07:48:50|189590.7|189465.7|189588.9|189463.9|189590.7|189465.7|189588.9|189463.9|2
1723621740000|2024-08-14 07:49:00|189590.5|189465.5|189581.4|189456.4|189590.5|189465.5|189581.4|189456.4|4
1723621760000|2024-08-14 07:49:20|189582.7|189457.7|189585.6|189460.6|189587.3|189462.3|189582.7|189457.7|3
1723621770000|2024-08-14 07:49:30|189584.9|189459.9|189584.9|189459.9|189584.9|189459.9|189584.9|189459.9|1
1723621780000|2024-08-14 07:49:40|189582.6|189457.6|189582.6|189457.6|189582.6|189457.6|189582.6|189457.6|1
1723621790000|2024-08-14 07:49:50|189575.8|189450.8|189578.9|189453.9|189578.9|189453.9|189575.8|189450.8|3
1723621810000|2024-08-14 07:50:10|189579.6|189454.6|189539.3|189414.3|189581|189456|189538.7|189413.7|8
1723621820000|2024-08-14 07:50:20|189539|189414|189539|189414|189539|189414|189539|189414|1
1723621830000|2024-08-14 07:50:30|189540|189415|189550.2|189425.2|189550.2|189425.2|189540|189415|8
1723621840000|2024-08-14 07:50:40|189549.8|189424.8|189549.7|189424.7|189551.2|189426.2|189548.6|189423.6|4
1723621850000|2024-08-14 07:50:50|189549.1|189424.1|189548.8|189423.8|189550.7|189425.7|189547.5|189422.5|4
1723621860000|2024-08-14 07:51:00|189547.7|189422.7|189545.1|189420.1|189547.7|189422.7|189545.1|189420.1|2
1723621880000|2024-08-14 07:51:20|189546.3|189421.3|189546.8|189421.8|189546.8|189421.8|189546.3|189421.3|2
1723621890000|2024-08-14 07:51:30|189546.5|189421.5|189546.9|189421.9|189546.9|189421.9|189546.5|189421.5|2
1723621910000|2024-08-14 07:51:50|189535|189410|189538.1|189413.1|189538.1|189413.1|189535|189410|3
1723621920000|2024-08-14 07:52:00|189539|189414|189481|189356|189540.4|189415.4|189478.9|189353.9|6
1723621930000|2024-08-14 07:52:10|189484|189359|189486.7|189361.7|189486.9|189361.9|189484|189359|9
1723621940000|2024-08-14 07:52:20|189487.8|189362.8|189488.4|189363.4|189488.4|189363.4|189487.8|189362.8|2
1723621960000|2024-08-14 07:52:40|189483.7|189358.7|189482.2|189357.2|189483.7|189358.7|189482.2|189357.2|2
1723621970000|2024-08-14 07:52:50|189484.2|189359.2|189487.9|189362.9|189489.4|189364.4|189482.6|189357.6|5
1723621980000|2024-08-14 07:53:00|189490.5|189365.5|189495.3|189370.3|189495.3|189370.3|189488.6|189363.6|9
1723621990000|2024-08-14 07:53:10|189494.1|189369.1|189495.3|189370.3|189495.3|189370.3|189494.1|189369.1|2
1723622000000|2024-08-14 07:53:20|189494.6|189369.6|189492.9|189367.9|189494.7|189369.7|189492.9|189367.9|4
1723622010000|2024-08-14 07:53:30|189491.5|189366.5|189493.1|189368.1|189493.9|189368.9|189490.5|189365.5|4
1723622020000|2024-08-14 07:53:40|189493.4|189368.4|189493.4|189368.4|189493.4|189368.4|189493.4|189368.4|1
1723622030000|2024-08-14 07:53:50|189491.8|189366.8|189485|189360|189491.8|189366.8|189483.1|189358.1|5
1723622040000|2024-08-14 07:54:00|189483.8|189358.8|189487.1|189362.1|189487.1|189362.1|189483.8|189358.8|3
1723622050000|2024-08-14 07:54:10|189488.4|189363.4|189494.3|189369.3|189494.3|189369.3|189488.4|189363.4|4
1723622060000|2024-08-14 07:54:20|189493.1|189368.1|189479.4|189354.4|189493.1|189368.1|189475.2|189350.2|5
1723622070000|2024-08-14 07:54:30|189476.9|189351.9|189480.8|189355.8|189480.8|189355.8|189476.9|189351.9|3
1723622080000|2024-08-14 07:54:40|189480.9|189355.9|189481.1|189356.1|189482.6|189357.6|189480.9|189355.9|3
1723622090000|2024-08-14 07:54:50|189481.8|189356.8|189484.9|189359.9|189484.9|189359.9|189481.8|189356.8|4
1723622100000|2024-08-14 07:55:00|189484.2|189359.2|189481|189356|189484.2|189359.2|189481|189356|3
1723622110000|2024-08-14 07:55:10|189480.7|189355.7|189432.4|189307.4|189480.7|189355.7|189431.2|189306.2|6
1723622120000|2024-08-14 07:55:20|189433.7|189308.7|189445.4|189320.4|189449.7|189324.7|189433.7|189308.7|11
1723622130000|2024-08-14 07:55:30|189445.5|189320.5|189444.5|189319.5|189446.6|189321.6|189444.5|189319.5|5
1723622140000|2024-08-14 07:55:40|189445.7|189320.7|189445.2|189320.2|189446.5|189321.5|189445.2|189320.2|6
1723622150000|2024-08-14 07:55:50|189444.8|189319.8|189444.5|189319.5|189444.8|189319.8|189442.2|189317.2|3
1723622160000|2024-08-14 07:56:00|189445|189320|189443.7|189318.7|189446.8|189321.8|189443.2|189318.2|6
1723622180000|2024-08-14 07:56:20|189443.8|189318.8|189443.8|189318.8|189443.8|189318.8|189443.8|189318.8|1
1723622190000|2024-08-14 07:56:30|189445.4|189320.4|189439.3|189314.3|189445.6|189320.6|189439.3|189314.3|7
1723622200000|2024-08-14 07:56:40|189441.9|189316.9|189439.3|189314.3|189441.9|189316.9|189439.3|189314.3|3
1723622210000|2024-08-14 07:56:50|189439.8|189314.8|189439.8|189314.8|189441.2|189316.2|189439.8|189314.8|3
1723622220000|2024-08-14 07:57:00|189439|189314|189402.5|189277.5|189439|189314|189402.5|189277.5|12
1723622230000|2024-08-14 07:57:10|189401.7|189276.7|189385.7|189260.7|189401.7|189276.7|189385.7|189260.7|3
1723622240000|2024-08-14 07:57:20|189386.5|189261.5|189365.2|189240.2|189389.3|189264.3|189363.3|189238.3|13
1723622250000|2024-08-14 07:57:30|189363.1|189238.1|189363.7|189238.7|189363.7|189238.7|189361.6|189236.6|6
1723622260000|2024-08-14 07:57:40|189363.9|189238.9|189361.1|189236.1|189363.9|189238.9|189361.1|189236.1|7
1723622270000|2024-08-14 07:57:50|189361.6|189236.6|189355.9|189230.9|189361.6|189236.6|189354.1|189229.1|7
1723622280000|2024-08-14 07:58:00|189354.7|189229.7|189332.6|189207.6|189354.7|189229.7|189320|189195|14
1723622290000|2024-08-14 07:58:10|189332.8|189207.8|189336.6|189211.6|189336.6|189211.6|189332.8|189207.8|11
1723622300000|2024-08-14 07:58:20|189338.6|189213.6|189338.6|189213.6|189338.8|189213.8|189337.1|189212.1|6
1723622310000|2024-08-14 07:58:30|189337.6|189212.6|189337|189212|189337.6|189212.6|189336.3|189211.3|6
1723622320000|2024-08-14 07:58:40|189337.8|189212.8|189347.7|189222.7|189347.7|189222.7|189337.8|189212.8|4
1723622330000|2024-08-14 07:58:50|189346.6|189221.6|189335.8|189210.8|189346.6|189221.6|189335.8|189210.8|5
1723622340000|2024-08-14 07:59:00|189335.5|189210.5|189337.9|189212.9|189339.4|189214.4|189335.5|189210.5|9
1723622350000|2024-08-14 07:59:10|189339.4|189214.4|189335.9|189210.9|189340.7|189215.7|189335.9|189210.9|9
1723622360000|2024-08-14 07:59:20|189338.9|189213.9|189339.2|189214.2|189341|189216|189338.9|189213.9|6
1723622370000|2024-08-14 07:59:30|189341.2|189216.2|189341|189216|189344.6|189219.6|189338.5|189213.5|17
1723622380000|2024-08-14 07:59:40|189340.2|189215.2|189338.5|189213.5|189340.2|189215.2|189338.5|189213.5|3
1723622390000|2024-08-14 07:59:50|189340|189215|189338.8|189213.8|189360.8|189235.8|189338.8|189213.8|8
1723622400000|2024-08-14 08:00:00|189339|189214|189332|189207|189340.6|189215.6|189332|189207|20
1723622410000|2024-08-14 08:00:10|189330|189205|189333.3|189208.3|189333.3|189208.3|189330|189205|3
1723622420000|2024-08-14 08:00:20|189333.4|189208.4|189335.5|189210.5|189335.5|189210.5|189333.4|189208.4|4
1723622430000|2024-08-14 08:00:30|189337.5|189212.5|189342.6|189217.6|189343.6|189218.6|189337.5|189212.5|4
1723622440000|2024-08-14 08:00:40|189342.8|189217.8|189339.5|189214.5|189342.8|189217.8|189339.2|189214.2|8
1723622450000|2024-08-14 08:00:50|189343.5|189218.5|189334.4|189209.4|189351.5|189226.5|189334.4|189209.4|7
1723622460000|2024-08-14 08:01:00|189334.6|189209.6|189339.4|189214.4|189341.7|189216.7|189334.5|189209.5|14
1723622470000|2024-08-14 08:01:10|189337.4|189212.4|189339.4|189214.4|189340.5|189215.5|189337.4|189212.4|3
1723622480000|2024-08-14 08:01:20|189341.9|189216.9|189342.1|189217.1|189344|189219|189341.2|189216.2|7
1723622490000|2024-08-14 08:01:30|189341.4|189216.4|189341.1|189216.1|189341.9|189216.9|189339.6|189214.6|13
1723622500000|2024-08-14 08:01:40|189344.4|189219.4|189334.1|189209.1|189348.5|189223.5|189334.1|189209.1|11
1723622510000|2024-08-14 08:01:50|189336.1|189211.1|189336.1|189211.1|189336.1|189211.1|189336.1|189211.1|1
1723622520000|2024-08-14 08:02:00|189334.7|189209.7|189335.6|189210.6|189335.6|189210.6|189333.5|189208.5|4
1723622530000|2024-08-14 08:02:10|189335.5|189210.5|189345.6|189220.6|189347.1|189222.1|189333.3|189208.3|9
1723622540000|2024-08-14 08:02:20|189348.6|189223.6|189371|189246|189378.5|189253.5|189348.6|189223.6|14
1723622550000|2024-08-14 08:02:30|189370.5|189245.5|189342.7|189217.7|189370.5|189245.5|189338.4|189213.4|9
1723622560000|2024-08-14 08:02:40|189342.6|189217.6|189340.9|189215.9|189343.4|189218.4|189340.9|189215.9|6
1723622570000|2024-08-14 08:02:50|189339.7|189214.7|189346.3|189221.3|189348.5|189223.5|189339.7|189214.7|8
1723622580000|2024-08-14 08:03:00|189344.5|189219.5|189340.8|189215.8|189347.4|189222.4|189339.6|189214.6|20
1723622590000|2024-08-14 08:03:10|189342.2|189217.2|189333.4|189208.4|189344.4|189219.4|189329.1|189204.1|24
1723622600000|2024-08-14 08:03:20|189332.6|189207.6|189333.8|189208.8|189333.8|189208.8|189328.9|189203.9|15
1723622610000|2024-08-14 08:03:30|189332.7|189207.7|189305.8|189180.8|189332.7|189207.7|189301|189176|14
1723622620000|2024-08-14 08:03:40|189306.7|189181.7|189325.9|189200.9|189325.9|189200.9|189306.7|189181.7|9
1723622630000|2024-08-14 08:03:50|189325.2|189200.2|189324.8|189199.8|189327.5|189202.5|189322.7|189197.7|18
1723622640000|2024-08-14 08:04:00|189324|189199|189342.1|189217.1|189343.4|189218.4|189313.8|189188.8|17
1723622650000|2024-08-14 08:04:10|189341.8|189216.8|189356|189231|189369.3|189244.3|189338.5|189213.5|21
1723622660000|2024-08-14 08:04:20|189355.3|189230.3|189332.5|189207.5|189367.7|189242.7|189331.9|189206.9|15
1723622670000|2024-08-14 08:04:30|189333.6|189208.6|189387.3|189262.3|189390.5|189265.5|189333.6|189208.6|15
1723622680000|2024-08-14 08:04:40|189390.5|189265.5|189381|189256|189390.5|189265.5|189367.4|189242.4|24
1723622690000|2024-08-14 08:04:50|189383|189258|189386.5|189261.5|189388.4|189263.4|189374.7|189249.7|16
1723622700000|2024-08-14 08:05:00|189385.1|189260.1|189368.6|189243.6|189385.1|189260.1|189367.6|189242.6|22
1723622710000|2024-08-14 08:05:10|189371|189246|189373.2|189248.2|189376.5|189251.5|189369.9|189244.9|21
1723622720000|2024-08-14 08:05:20|189373.4|189248.4|189373.3|189248.3|189374.5|189249.5|189372.1|189247.1|7
1723622730000|2024-08-14 08:05:30|189375.8|189250.8|189372.6|189247.6|189375.8|189250.8|189370.6|189245.6|8
1723622740000|2024-08-14 08:05:40|189373|189248|189374|189249|189374.2|189249.2|189371.5|189246.5|6
1723622750000|2024-08-14 08:05:50|189374.9|189249.9|189392.3|189267.3|189397|189272|189374.9|189249.9|4
1723622760000|2024-08-14 08:06:00|189393|189268|189388.5|189263.5|189393|189268|189388.2|189263.2|13
1723622770000|2024-08-14 08:06:10|189388.1|189263.1|189410|189285|189412.1|189287.1|189386.3|189261.3|27
1723622780000|2024-08-14 08:06:20|189410.8|189285.8|189442.7|189317.7|189447.6|189322.6|189410.8|189285.8|17
1723622790000|2024-08-14 08:06:30|189443.3|189318.3|189443.5|189318.5|189443.5|189318.5|189443.2|189318.2|4
1723622800000|2024-08-14 08:06:40|189445.1|189320.1|189429.1|189304.1|189446.4|189321.4|189429.1|189304.1|13
1723622810000|2024-08-14 08:06:50|189428.4|189303.4|189427|189302|189430.2|189305.2|189427|189302|5
1723622820000|2024-08-14 08:07:00|189429.5|189304.5|189430.8|189305.8|189431.1|189306.1|189427.2|189302.2|23
1723622830000|2024-08-14 08:07:10|189429.9|189304.9|189429.8|189304.8|189431|189306|189428|189303|17
1723622840000|2024-08-14 08:07:20|189428.5|189303.5|189430.9|189305.9|189430.9|189305.9|189428.4|189303.4|6
1723622850000|2024-08-14 08:07:30|189430|189305|189414.4|189289.4|189431.7|189306.7|189403.1|189278.1|14
1723622860000|2024-08-14 08:07:40|189415.3|189290.3|189414.9|189289.9|189417.2|189292.2|189414.5|189289.5|7
1723622880000|2024-08-14 08:08:00|189414.8|189289.8|189414.8|189289.8|189414.8|189289.8|189414.8|189289.8|1
1723622890000|2024-08-14 08:08:10|189414.3|189289.3|189442|189317|189446.8|189321.8|189414.3|189289.3|11
1723622900000|2024-08-14 08:08:20|189443.2|189318.2|189441.2|189316.2|189448.3|189323.3|189440.5|189315.5|19
1723622910000|2024-08-14 08:08:30|189440.7|189315.7|189445.3|189320.3|189447.9|189322.9|189438.8|189313.8|27
1723622920000|2024-08-14 08:08:40|189446|189321|189446.7|189321.7|189447.6|189322.6|189442.7|189317.7|7
1723622930000|2024-08-14 08:08:50|189445.6|189320.6|189446.6|189321.6|189446.6|189321.6|189445.6|189320.6|5
1723622940000|2024-08-14 08:09:00|189447.3|189322.3|189443.1|189318.1|189448.7|189323.7|189440.1|189315.1|12
1723622950000|2024-08-14 08:09:10|189441.4|189316.4|189437.2|189312.2|189446.7|189321.7|189435.7|189310.7|31
1723622960000|2024-08-14 08:09:20|189440.9|189315.9|189439|189314|189442|189317|189434.6|189309.6|23
1723622970000|2024-08-14 08:09:30|189443.2|189318.2|189439.9|189314.9|189443.3|189318.3|189437.9|189312.9|28
1723622980000|2024-08-14 08:09:40|189440.8|189315.8|189441.7|189316.7|189443.8|189318.8|189438.9|189313.9|33
1723622990000|2024-08-14 08:09:50|189443.1|189318.1|189438.1|189313.1|189446|189321|189432.9|189307.9|29
1723623000000|2024-08-14 08:10:00|189440.1|189315.1|189439.8|189314.8|189441.7|189316.7|189435.5|189310.5|26
1723623010000|2024-08-14 08:10:10|189438|189313|189435.6|189310.6|189442.4|189317.4|189435.4|189310.4|24
1723623020000|2024-08-14 08:10:20|189439.1|189314.1|189436|189311|189439.1|189314.1|189432.6|189307.6|30
1723623030000|2024-08-14 08:10:30|189435.2|189310.2|189434.8|189309.8|189436.3|189311.3|189430.6|189305.6|25
1723623040000|2024-08-14 08:10:40|189433.4|189308.4|189430.5|189305.5|189437.1|189312.1|189430.5|189305.5|26
1723623050000|2024-08-14 08:10:50|189431.2|189306.2|189431.7|189306.7|189435.5|189310.5|189430.4|189305.4|20
1723623060000|2024-08-14 08:11:00|189432.5|189307.5|189433.5|189308.5|189435|189310|189430.4|189305.4|19
1723623070000|2024-08-14 08:11:10|189433.3|189308.3|189436.2|189311.2|189440.2|189315.2|189433.3|189308.3|23
1723623080000|2024-08-14 08:11:20|189436.1|189311.1|189438.9|189313.9|189441.7|189316.7|189434|189309|26
1723623090000|2024-08-14 08:11:30|189438.7|189313.7|189435.3|189310.3|189439.8|189314.8|189433.6|189308.6|22
1723623100000|2024-08-14 08:11:40|189435.2|189310.2|189438.2|189313.2|189439.4|189314.4|189433.1|189308.1|21
1723623110000|2024-08-14 08:11:50|189438|189313|189438.2|189313.2|189440.5|189315.5|189437.4|189312.4|10
1723623120000|2024-08-14 08:12:00|189436.7|189311.7|189436.6|189311.6|189438.3|189313.3|189435.9|189310.9|8
1723623130000|2024-08-14 08:12:10|189439.2|189314.2|189439.6|189314.6|189440.8|189315.8|189436.1|189311.1|13
1723623140000|2024-08-14 08:12:20|189438.5|189313.5|189393.1|189268.1|189439.8|189314.8|189390.9|189265.9|10
1723623150000|2024-08-14 08:12:30|189392.3|189267.3|189393.7|189268.7|189393.7|189268.7|189386.2|189261.2|9
1723623160000|2024-08-14 08:12:40|189393.6|189268.6|189385.7|189260.7|189393.6|189268.6|189385.7|189260.7|3
1723623170000|2024-08-14 08:12:50|189385.3|189260.3|189391.9|189266.9|189391.9|189266.9|189384.2|189259.2|7
1723623180000|2024-08-14 08:13:00|189395.5|189270.5|189394.1|189269.1|189395.5|189270.5|189394.1|189269.1|3
1723623190000|2024-08-14 08:13:10|189395.6|189270.6|189394.5|189269.5|189395.6|189270.6|189394.5|189269.5|3
1723623200000|2024-08-14 08:13:20|189394.8|189269.8|189398.1|189273.1|189400.1|189275.1|189394.1|189269.1|19
1723623210000|2024-08-14 08:13:30|189396.3|189271.3|189397|189272|189399.1|189274.1|189394.9|189269.9|18
1723623220000|2024-08-14 08:13:40|189396.8|189271.8|189417.6|189292.6|189417.6|189292.6|189395|189270|13
1723623240000|2024-08-14 08:14:00|189417.8|189292.8|189481.9|189356.9|189487.7|189362.7|189417.8|189292.8|16
1723623250000|2024-08-14 08:14:10|189482.1|189357.1|189474.9|189349.9|189486.4|189361.4|189470.7|189345.7|11
1723623260000|2024-08-14 08:14:20|189475.3|189350.3|189477.8|189352.8|189478.7|189353.7|189475.3|189350.3|15
1723623270000|2024-08-14 08:14:30|189477.3|189352.3|189475.3|189350.3|189479|189354|189472|189347|9
1723623280000|2024-08-14 08:14:40|189472|189347|189471.6|189346.6|189475.1|189350.1|189471|189346|8
1723623290000|2024-08-14 08:14:50|189473.1|189348.1|189472.7|189347.7|189474.4|189349.4|189471.4|189346.4|12
1723623300000|2024-08-14 08:15:00|189474.6|189349.6|189456.7|189331.7|189474.6|189349.6|189455.8|189330.8|9
1723623310000|2024-08-14 08:15:10|189456.4|189331.4|189449|189324|189456.4|189331.4|189443.2|189318.2|12
1723623320000|2024-08-14 08:15:20|189446.5|189321.5|189449.2|189324.2|189449.6|189324.6|189445.5|189320.5|15
1723623330000|2024-08-14 08:15:30|189448.6|189323.6|189448.7|189323.7|189449.2|189324.2|189445.5|189320.5|12
1723623340000|2024-08-14 08:15:40|189447.2|189322.2|189447.7|189322.7|189450.4|189325.4|189446.5|189321.5|15
1723623350000|2024-08-14 08:15:50|189449.4|189324.4|189471.5|189346.5|189474.3|189349.3|189449.4|189324.4|24
1723623360000|2024-08-14 08:16:00|189471.8|189346.8|189472.1|189347.1|189473.3|189348.3|189471.5|189346.5|17
1723623370000|2024-08-14 08:16:10|189471.4|189346.4|189472.9|189347.9|189473.5|189348.5|189470.6|189345.6|23
1723623380000|2024-08-14 08:16:20|189472.4|189347.4|189471.5|189346.5|189472.8|189347.8|189471.5|189346.5|7
1723623390000|2024-08-14 08:16:30|189471.7|189346.7|189464.8|189339.8|189471.9|189346.9|189462.5|189337.5|21
1723623400000|2024-08-14 08:16:40|189464.6|189339.6|189468.5|189343.5|189471|189346|189464|189339|30
1723623410000|2024-08-14 08:16:50|189465.2|189340.2|189466.8|189341.8|189467.2|189342.2|189462.9|189337.9|21
1723623420000|2024-08-14 08:17:00|189466.9|189341.9|189452|189327|189468.8|189343.8|189417.9|189292.9|22
1723623430000|2024-08-14 08:17:10|189451.7|189326.7|189451.6|189326.6|189453.1|189328.1|189450.5|189325.5|6
1723623440000|2024-08-14 08:17:20|189451.7|189326.7|189451.6|189326.6|189452.8|189327.8|189450|189325|14
1723623450000|2024-08-14 08:17:30|189452.8|189327.8|189451.6|189326.6|189453|189328|189451.4|189326.4|9
1723623460000|2024-08-14 08:17:40|189451.5|189326.5|189451.6|189326.6|189452.8|189327.8|189451.5|189326.5|7
1723623470000|2024-08-14 08:17:50|189453|189328|189455|189330|189455|189330|189451.3|189326.3|14
1723623480000|2024-08-14 08:18:00|189452.9|189327.9|189448.7|189323.7|189454.8|189329.8|189448.7|189323.7|13
1723623490000|2024-08-14 08:18:10|189448.9|189323.9|189446.2|189321.2|189451.2|189326.2|189446.2|189321.2|13
1723623500000|2024-08-14 08:18:20|189445.2|189320.2|189447.4|189322.4|189447.4|189322.4|189445.2|189320.2|8
1723623510000|2024-08-14 08:18:30|189447.5|189322.5|189446.5|189321.5|189448.8|189323.8|189444.2|189319.2|13
1723623520000|2024-08-14 08:18:40|189446.3|189321.3|189444.8|189319.8|189448.6|189323.6|189443.5|189318.5|19
1723623530000|2024-08-14 08:18:50|189444.7|189319.7|189441.1|189316.1|189445.4|189320.4|189441.1|189316.1|10
1723623540000|2024-08-14 08:19:00|189441.2|189316.2|189440.4|189315.4|189443.6|189318.6|189436.9|189311.9|20
1723623550000|2024-08-14 08:19:10|189439.3|189314.3|189405.5|189280.5|189443.4|189318.4|189405.5|189280.5|12
1723623560000|2024-08-14 08:19:20|189411|189286|189418.7|189293.7|189418.7|189293.7|189411|189286|8
1723623570000|2024-08-14 08:19:30|189422.3|189297.3|189419.5|189294.5|189423|189298|189419.5|189294.5|3
1723623580000|2024-08-14 08:19:40|189415.9|189290.9|189417.6|189292.6|189421.2|189296.2|189415.9|189290.9|6
1723623590000|2024-08-14 08:19:50|189420|189295|189420|189295|189420|189295|189420|189295|1
1723623600000|2024-08-14 08:20:00|189419.7|189294.7|189416.8|189291.8|189419.7|189294.7|189414.7|189289.7|4
1723623610000|2024-08-14 08:20:10|189417.2|189292.2|189433.5|189308.5|189436.2|189311.2|189417.2|189292.2|11
1723623620000|2024-08-14 08:20:20|189433.1|189308.1|189434.5|189309.5|189434.5|189309.5|189430.8|189305.8|7
1723623630000|2024-08-14 08:20:30|189431.4|189306.4|189434.1|189309.1|189434.7|189309.7|189430.7|189305.7|8
1723623640000|2024-08-14 08:20:40|189436.4|189311.4|189437.2|189312.2|189438.6|189313.6|189434.3|189309.3|7
1723623650000|2024-08-14 08:20:50|189436.6|189311.6|189432.8|189307.8|189436.6|189311.6|189429.3|189304.3|6
1723623660000|2024-08-14 08:21:00|189421.8|189296.8|189424.7|189299.7|189426.1|189301.1|189420.8|189295.8|10
1723623670000|2024-08-14 08:21:10|189424.5|189299.5|189424.5|189299.5|189424.5|189299.5|189424.5|189299.5|1
1723623680000|2024-08-14 08:21:20|189427.1|189302.1|189422.7|189297.7|189427.9|189302.9|189420.6|189295.6|9
1723623690000|2024-08-14 08:21:30|189420.5|189295.5|189423.9|189298.9|189423.9|189298.9|189420.5|189295.5|3
1723623700000|2024-08-14 08:21:40|189423|189298|189423|189298|189423|189298|189423|189298|1
1723623710000|2024-08-14 08:21:50|189420.7|189295.7|189423.4|189298.4|189423.6|189298.6|189420.3|189295.3|4
1723623720000|2024-08-14 08:22:00|189420|189295|189424|189299|189424.6|189299.6|189420|189295|4
1723623730000|2024-08-14 08:22:10|189425.6|189300.6|189435.7|189310.7|189437.7|189312.7|189424|189299|9
1723623740000|2024-08-14 08:22:20|189435.5|189310.5|189433.1|189308.1|189437.6|189312.6|189433.1|189308.1|6
1723623750000|2024-08-14 08:22:30|189429.4|189304.4|189434.6|189309.6|189434.6|189309.6|189429.4|189304.4|6
1723623760000|2024-08-14 08:22:40|189436.3|189311.3|189436.4|189311.4|189436.4|189311.4|189435.5|189310.5|3
1723623770000|2024-08-14 08:22:50|189434.7|189309.7|189434.7|189309.7|189434.7|189309.7|189434.7|189309.7|1
1723623780000|2024-08-14 08:23:00|189435.7|189310.7|189434.1|189309.1|189440.1|189315.1|189428.4|189303.4|14
1723623790000|2024-08-14 08:23:10|189429.5|189304.5|189434.3|189309.3|189434.3|189309.3|189429.5|189304.5|3
1723623800000|2024-08-14 08:23:20|189436.8|189311.8|189436.8|189311.8|189436.8|189311.8|189436.8|189311.8|1
1723623810000|2024-08-14 08:23:30|189438.3|189313.3|189423.7|189298.7|189438.3|189313.3|189417.1|189292.1|12
1723623820000|2024-08-14 08:23:40|189423.9|189298.9|189423.9|189298.9|189423.9|189298.9|189423.9|189298.9|1
1723623840000|2024-08-14 08:24:00|189421|189296|189425|189300|189425|189300|189421|189296|4
1723623850000|2024-08-14 08:24:10|189426.5|189301.5|189426.5|189301.5|189426.5|189301.5|189426.5|189301.5|1
1723623860000|2024-08-14 08:24:20|189426.8|189301.8|189424.1|189299.1|189426.8|189301.8|189424.1|189299.1|3
1723623870000|2024-08-14 08:24:30|189423.6|189298.6|189424.9|189299.9|189424.9|189299.9|189423|189298|4
1723623880000|2024-08-14 08:24:40|189425|189300|189423.1|189298.1|189425|189300|189420.5|189295.5|4
1723623890000|2024-08-14 08:24:50|189423.6|189298.6|189423.5|189298.5|189425|189300|189423.5|189298.5|3
1723623900000|2024-08-14 08:25:00|189425.1|189300.1|189435.5|189310.5|189435.5|189310.5|189425.1|189300.1|5
1723623910000|2024-08-14 08:25:10|189432.7|189307.7|189432.7|189307.7|189432.7|189307.7|189432.7|189307.7|1
1723623920000|2024-08-14 08:25:20|189432.6|189307.6|189432.4|189307.4|189432.6|189307.6|189430.5|189305.5|3
1723623930000|2024-08-14 08:25:30|189433.6|189308.6|189433.5|189308.5|189433.8|189308.8|189431.8|189306.8|5
1723623940000|2024-08-14 08:25:40|189431.6|189306.6|189435|189310|189436.1|189311.1|189431.4|189306.4|5
1723623950000|2024-08-14 08:25:50|189436.1|189311.1|189438|189313|189438|189313|189435|189310|5
1723623960000|2024-08-14 08:26:00|189439.9|189314.9|189439.9|189314.9|189439.9|189314.9|189439.9|189314.9|1
1723623970000|2024-08-14 08:26:10|189437|189312|189437|189312|189437|189312|189437|189312|1
1723623980000|2024-08-14 08:26:20|189434.3|189309.3|189434.3|189309.3|189434.3|189309.3|189434.3|189309.3|1
1723623990000|2024-08-14 08:26:30|189436.9|189311.9|189422.9|189297.9|189436.9|189311.9|189419.1|189294.1|16
1723624010000|2024-08-14 08:26:50|189423|189298|189423|189298|189423|189298|189423|189298|1
1723624020000|2024-08-14 08:27:00|189422.8|189297.8|189416.7|189291.7|189426.1|189301.1|189412.3|189287.3|7
1723624030000|2024-08-14 08:27:10|189416.4|189291.4|189421.9|189296.9|189422.3|189297.3|189416.4|189291.4|6
1723624040000|2024-08-14 08:27:20|189421.8|189296.8|189405.3|189280.3|189421.8|189296.8|189405.2|189280.2|15
1723624050000|2024-08-14 08:27:30|189405.6|189280.6|189405.8|189280.8|189405.8|189280.8|189405.6|189280.6|2
1723624060000|2024-08-14 08:27:40|189406|189281|189405.9|189280.9|189406|189281|189405.8|189280.8|3
1723624070000|2024-08-14 08:27:50|189412.9|189287.9|189408.6|189283.6|189412.9|189287.9|189407.8|189282.8|5
1723624080000|2024-08-14 08:28:00|189407.4|189282.4|189407|189282|189410.2|189285.2|189405|189280|8
1723624090000|2024-08-14 08:28:10|189406.6|189281.6|189419.4|189294.4|189419.4|189294.4|189405.6|189280.6|6
1723624100000|2024-08-14 08:28:20|189418|189293|189410|189285|189418|189293|189410|189285|19
1723624110000|2024-08-14 08:28:30|189410.7|189285.7|189412|189287|189415.6|189290.6|189410.7|189285.7|13
1723624120000|2024-08-14 08:28:40|189410.5|189285.5|189410.8|189285.8|189412.6|189287.6|189408.8|189283.8|9
1723624130000|2024-08-14 08:28:50|189413.4|189288.4|189411.5|189286.5|189413.4|189288.4|189410|189285|5
1723624140000|2024-08-14 08:29:00|189415|189290|189431.8|189306.8|189432.2|189307.2|189415|189290|9
1723624150000|2024-08-14 08:29:10|189432.1|189307.1|189431.7|189306.7|189433.4|189308.4|189431.7|189306.7|3
1723624160000|2024-08-14 08:29:20|189431.2|189306.2|189431.2|189306.2|189431.2|189306.2|189431.2|189306.2|1
1723624170000|2024-08-14 08:29:30|189432.3|189307.3|189430.7|189305.7|189434.2|189309.2|189430|189305|10
1723624180000|2024-08-14 08:29:40|189432.7|189307.7|189433.1|189308.1|189433.1|189308.1|189430.8|189305.8|8
1723624190000|2024-08-14 08:29:50|189433.5|189308.5|189427.9|189302.9|189433.7|189308.7|189427.9|189302.9|6
1723624200000|2024-08-14 08:30:00|189427.3|189302.3|189431.1|189306.1|189433.1|189308.1|189426.7|189301.7|7
1723624210000|2024-08-14 08:30:10|189432.8|189307.8|189401.6|189276.6|189432.8|189307.8|189399.8|189274.8|9
1723624220000|2024-08-14 08:30:20|189405.3|189280.3|189407.9|189282.9|189407.9|189282.9|189401.6|189276.6|8
1723624230000|2024-08-14 08:30:30|189408|189283|189408.2|189283.2|189409.3|189284.3|189404|189279|15
1723624240000|2024-08-14 08:30:40|189408.9|189283.9|189402.2|189277.2|189408.9|189283.9|189400.3|189275.3|15
1723624250000|2024-08-14 08:30:50|189405.7|189280.7|189402.2|189277.2|189405.7|189280.7|189402.2|189277.2|2
1723624260000|2024-08-14 08:31:00|189405.7|189280.7|189401.3|189276.3|189405.7|189280.7|189401.3|189276.3|8
1723624270000|2024-08-14 08:31:10|189400.8|189275.8|189397.1|189272.1|189400.8|189275.8|189394.5|189269.5|10
1723624280000|2024-08-14 08:31:20|189397.4|189272.4|189393|189268|189399.9|189274.9|189393|189268|16
1723624290000|2024-08-14 08:31:30|189391.7|189266.7|189392.1|189267.1|189393.2|189268.2|189391.7|189266.7|4
1723624300000|2024-08-14 08:31:40|189390.4|189265.4|189386.9|189261.9|189392.3|189267.3|189382.1|189257.1|12
1723624310000|2024-08-14 08:31:50|189384.2|189259.2|189396.5|189271.5|189399.1|189274.1|189384.2|189259.2|7
1723624320000|2024-08-14 08:32:00|189394.9|189269.9|189396.3|189271.3|189396.4|189271.4|189394.9|189269.9|3
1723624330000|2024-08-14 08:32:10|189396.6|189271.6|189395.4|189270.4|189396.6|189271.6|189393.4|189268.4|9
1723624340000|2024-08-14 08:32:20|189394.3|189269.3|189395.7|189270.7|189396.1|189271.1|189392.9|189267.9|27
1723624350000|2024-08-14 08:32:30|189393.9|189268.9|189395|189270|189398.4|189273.4|189393.8|189268.8|29
1723624360000|2024-08-14 08:32:40|189396.1|189271.1|189391|189266|189396.1|189271.1|189391|189266|17
1723624370000|2024-08-14 08:32:50|189392.3|189267.3|189389.9|189264.9|189392.3|189267.3|189389|189264|15
1723624380000|2024-08-14 08:33:00|189391.4|189266.4|189389.3|189264.3|189391.4|189266.4|189387.1|189262.1|8
1723624390000|2024-08-14 08:33:10|189389.1|189264.1|189389.2|189264.2|189389.3|189264.3|189387.2|189262.2|6
1723624400000|2024-08-14 08:33:20|189389.4|189264.4|189389.3|189264.3|189389.4|189264.4|189389.3|189264.3|2
1723624410000|2024-08-14 08:33:30|189388.2|189263.2|189388.2|189263.2|189390|189265|189387.9|189262.9|12
1723624420000|2024-08-14 08:33:40|189388.1|189263.1|189388|189263|189389.5|189264.5|189388|189263|9
1723624430000|2024-08-14 08:33:50|189389.5|189264.5|189383.5|189258.5|189390|189265|189381.6|189256.6|19
1723624440000|2024-08-14 08:34:00|189383.4|189258.4|189379.7|189254.7|189383.6|189258.6|189379.7|189254.7|8
1723624450000|2024-08-14 08:34:10|189381.2|189256.2|189381.4|189256.4|189383.9|189258.9|189380.2|189255.2|7
1723624460000|2024-08-14 08:34:20|189381.5|189256.5|189381.5|189256.5|189384.6|189259.6|189381.1|189256.1|12
1723624470000|2024-08-14 08:34:30|189381.2|189256.2|189364.3|189239.3|189382.9|189257.9|189364.3|189239.3|12
1723624480000|2024-08-14 08:34:40|189365.1|189240.1|189364.7|189239.7|189366.8|189241.8|189364.7|189239.7|10
1723624490000|2024-08-14 08:34:50|189365.3|189240.3|189364.9|189239.9|189366|189241|189364.1|189239.1|11
1723624500000|2024-08-14 08:35:00|189364|189239|189366.4|189241.4|189366.4|189241.4|189364|189239|6
1723624510000|2024-08-14 08:35:10|189368.8|189243.8|189362.1|189237.1|189368.8|189243.8|189362.1|189237.1|11
1723624520000|2024-08-14 08:35:20|189364.9|189239.9|189363.5|189238.5|189364.9|189239.9|189363.5|189238.5|2
1723624530000|2024-08-14 08:35:30|189363.6|189238.6|189395.5|189270.5|189395.5|189270.5|189361.6|189236.6|11
1723624540000|2024-08-14 08:35:40|189396.2|189271.2|189392.8|189267.8|189397.1|189272.1|189392.8|189267.8|6
1723624550000|2024-08-14 08:35:50|189393.3|189268.3|189391.6|189266.6|189395.5|189270.5|189391.6|189266.6|7
1723624560000|2024-08-14 08:36:00|189392.6|189267.6|189399.9|189274.9|189405.6|189280.6|189391.9|189266.9|20
1723624570000|2024-08-14 08:36:10|189397.9|189272.9|189396.5|189271.5|189401.5|189276.5|189382.5|189257.5|26
1723624580000|2024-08-14 08:36:20|189395.1|189270.1|189399.9|189274.9|189401.1|189276.1|189394.7|189269.7|23
1723624590000|2024-08-14 08:36:30|189400.6|189275.6|189403.1|189278.1|189403.1|189278.1|189398.8|189273.8|22
1723624600000|2024-08-14 08:36:40|189402.3|189277.3|189398.3|189273.3|189404.4|189279.4|189397.6|189272.6|27
1723624610000|2024-08-14 08:36:50|189397.5|189272.5|189400.8|189275.8|189401.3|189276.3|189397.4|189272.4|23
1723624620000|2024-08-14 08:37:00|189399.2|189274.2|189403.4|189278.4|189403.4|189278.4|189397.7|189272.7|22
1723624630000|2024-08-14 08:37:10|189402.6|189277.6|189400.9|189275.9|189403.2|189278.2|189400|189275|26
1723624640000|2024-08-14 08:37:20|189401.5|189276.5|189403.5|189278.5|189404.4|189279.4|189400.6|189275.6|30
1723624650000|2024-08-14 08:37:30|189403.4|189278.4|189403.6|189278.6|189404.9|189279.9|189401.6|189276.6|28
1723624660000|2024-08-14 08:37:40|189401.8|189276.8|189403.4|189278.4|189404.8|189279.8|189401|189276|30
1723624670000|2024-08-14 08:37:50|189403.7|189278.7|189401.7|189276.7|189405|189280|189401|189276|36
1723624680000|2024-08-14 08:38:00|189402.9|189277.9|189400.7|189275.7|189404.5|189279.5|189399.1|189274.1|26
1723624690000|2024-08-14 08:38:10|189400|189275|189399.4|189274.4|189402.6|189277.6|189398.6|189273.6|31
1723624700000|2024-08-14 08:38:20|189400.1|189275.1|189403.2|189278.2|189403.2|189278.2|189398.7|189273.7|15
1723624710000|2024-08-14 08:38:30|189402.5|189277.5|189401.3|189276.3|189403.5|189278.5|189400.3|189275.3|26
1723624720000|2024-08-14 08:38:40|189400.7|189275.7|189402.1|189277.1|189403.2|189278.2|189400.1|189275.1|25
1723624730000|2024-08-14 08:38:50|189401.4|189276.4|189402.4|189277.4|189405.1|189280.1|189399.2|189274.2|25
1723624740000|2024-08-14 08:39:00|189401.8|189276.8|189402.1|189277.1|189403.1|189278.1|189400.9|189275.9|8
1723624750000|2024-08-14 08:39:10|189400.6|189275.6|189401.3|189276.3|189402.8|189277.8|189400.6|189275.6|5
1723624760000|2024-08-14 08:39:20|189401.6|189276.6|189467.3|189342.3|189469.9|189344.9|189401.6|189276.6|16
1723624770000|2024-08-14 08:39:30|189467.2|189342.2|189471|189346|189471.5|189346.5|189467.2|189342.2|7
1723624780000|2024-08-14 08:39:40|189482.1|189357.1|189470.9|189345.9|189482.1|189357.1|189470.9|189345.9|6
1723624790000|2024-08-14 08:39:50|189471.3|189346.3|189470.9|189345.9|189472|189347|189470.9|189345.9|5
1723624800000|2024-08-14 08:40:00|189471.9|189346.9|189470.3|189345.3|189473.1|189348.1|189470.3|189345.3|14
1723624810000|2024-08-14 08:40:10|189469.4|189344.4|189470.6|189345.6|189470.6|189345.6|189468.3|189343.3|6
1723624820000|2024-08-14 08:40:20|189471.2|189346.2|189470.4|189345.4|189471.8|189346.8|189470.4|189345.4|8
1723624830000|2024-08-14 08:40:30|189471.1|189346.1|189469.8|189344.8|189472|189347|189469|189344|20
1723624840000|2024-08-14 08:40:40|189469.2|189344.2|189454.3|189329.3|189470.2|189345.2|189451.2|189326.2|7
1723624850000|2024-08-14 08:40:50|189455.9|189330.9|189454.8|189329.8|189455.9|189330.9|189454.7|189329.7|3
1723624860000|2024-08-14 08:41:00|189452.6|189327.6|189452.6|189327.6|189452.6|189327.6|189452.6|189327.6|1
1723624870000|2024-08-14 08:41:10|189454.9|189329.9|189458.5|189333.5|189460.6|189335.6|189448.3|189323.3|10
1723624890000|2024-08-14 08:41:30|189460.7|189335.7|189447.8|189322.8|189460.7|189335.7|189441.6|189316.6|24
1723624900000|2024-08-14 08:41:40|189445|189320|189444.5|189319.5|189445.8|189320.8|189443.7|189318.7|8
1723624910000|2024-08-14 08:41:50|189445.6|189320.6|189444.4|189319.4|189445.6|189320.6|189444.4|189319.4|10
1723624920000|2024-08-14 08:42:00|189445.7|189320.7|189441.6|189316.6|189445.7|189320.7|189441.5|189316.5|13
1723624930000|2024-08-14 08:42:10|189441.9|189316.9|189443.5|189318.5|189446.6|189321.6|189441.9|189316.9|17
1723624940000|2024-08-14 08:42:20|189445.6|189320.6|189446|189321|189447.2|189322.2|189443.3|189318.3|24
1723624950000|2024-08-14 08:42:30|189446.8|189321.8|189445.9|189320.9|189447.1|189322.1|189442.8|189317.8|25
1723624960000|2024-08-14 08:42:40|189444|189319|189444.5|189319.5|189446.9|189321.9|189442.6|189317.6|26
1723624970000|2024-08-14 08:42:50|189443.7|189318.7|189441.2|189316.2|189446|189321|189440.7|189315.7|24
1723624980000|2024-08-14 08:43:00|189437.8|189312.8|189428.4|189303.4|189437.8|189312.8|189425.3|189300.3|3
1723625000000|2024-08-14 08:43:20|189431.6|189306.6|189431.6|189306.6|189431.6|189306.6|189431.6|189306.6|1
1723625010000|2024-08-14 08:43:30|189432.8|189307.8|189430.5|189305.5|189432.8|189307.8|189425.6|189300.6|3
1723625030000|2024-08-14 08:43:50|189432.6|189307.6|189369.9|189244.9|189432.6|189307.6|189365.5|189240.5|9
1723625040000|2024-08-14 08:44:00|189370.1|189245.1|189366.5|189241.5|189370.1|189245.1|189366.2|189241.2|7
1723625050000|2024-08-14 08:44:10|189366.9|189241.9|189371.7|189246.7|189371.7|189246.7|189366.7|189241.7|6
1723625060000|2024-08-14 08:44:20|189370.7|189245.7|189374.8|189249.8|189374.9|189249.9|189370.7|189245.7|18
1723625070000|2024-08-14 08:44:30|189374.1|189249.1|189372.9|189247.9|189374.9|189249.9|189368.4|189243.4|37
1723625080000|2024-08-14 08:44:40|189373.3|189248.3|189375.2|189250.2|189375.4|189250.4|189369|189244|32
1723625090000|2024-08-14 08:44:50|189372.5|189247.5|189400.8|189275.8|189404.1|189279.1|189372.5|189247.5|11
1723625100000|2024-08-14 08:45:00|189402.1|189277.1|189398.1|189273.1|189403.2|189278.2|189397|189272|30
1723625110000|2024-08-14 08:45:10|189401.5|189276.5|189404.2|189279.2|189405.2|189280.2|189398.2|189273.2|13
1723625120000|2024-08-14 08:45:20|189404.1|189279.1|189402.1|189277.1|189404.1|189279.1|189399.8|189274.8|8
1723625130000|2024-08-14 08:45:30|189399.9|189274.9|189400.8|189275.8|189403.4|189278.4|189399.2|189274.2|11
1723625140000|2024-08-14 08:45:40|189399.4|189274.4|189389|189264|189399.4|189274.4|189386.7|189261.7|11
1723625150000|2024-08-14 08:45:50|189386.5|189261.5|189385.2|189260.2|189388|189263|189385.2|189260.2|5
1723625160000|2024-08-14 08:46:00|189385.1|189260.1|189383.6|189258.6|189385.1|189260.1|189383.6|189258.6|2
1723625170000|2024-08-14 08:46:10|189384.9|189259.9|189384.9|189259.9|189384.9|189259.9|189384.9|189259.9|1
1723625180000|2024-08-14 08:46:20|189384.8|189259.8|189384.8|189259.8|189384.8|189259.8|189384.8|189259.8|1
1723625190000|2024-08-14 08:46:30|189385|189260|189386.4|189261.4|189387.3|189262.3|189385|189260|6
1723625200000|2024-08-14 08:46:40|189384.8|189259.8|189384.8|189259.8|189384.8|189259.8|189384.8|189259.8|1
1723625210000|2024-08-14 08:46:50|189384.6|189259.6|189345.3|189220.3|189384.6|189259.6|189344|189219|7
1723625220000|2024-08-14 08:47:00|189344.7|189219.7|189350.1|189225.1|189350.1|189225.1|189344.7|189219.7|5
1723625230000|2024-08-14 08:47:10|189350.7|189225.7|189350.7|189225.7|189350.7|189225.7|189350.7|189225.7|1
1723625240000|2024-08-14 08:47:20|189350.3|189225.3|189351.6|189226.6|189353.2|189228.2|189349.6|189224.6|11
1723625250000|2024-08-14 08:47:30|189352|189227|189362.3|189237.3|189366.1|189241.1|189350.9|189225.9|16
1723625260000|2024-08-14 08:47:40|189362.6|189237.6|189339.9|189214.9|189362.6|189237.6|189337.4|189212.4|14
1723625270000|2024-08-14 08:47:50|189341.8|189216.8|189341.9|189216.9|189341.9|189216.9|189341.8|189216.8|2
1723625280000|2024-08-14 08:48:00|189342.1|189217.1|189343.7|189218.7|189343.7|189218.7|189342.1|189217.1|2
1723625290000|2024-08-14 08:48:10|189344.1|189219.1|189362.6|189237.6|189364.8|189239.8|189344.1|189219.1|20
1723625300000|2024-08-14 08:48:20|189362.9|189237.9|189364.2|189239.2|189364.8|189239.8|189361.4|189236.4|23
1723625310000|2024-08-14 08:48:30|189365|189240|189367.9|189242.9|189369.1|189244.1|189362.9|189237.9|9
1723625320000|2024-08-14 08:48:40|189366.9|189241.9|189365.2|189240.2|189366.9|189241.9|189363.7|189238.7|10
1723625330000|2024-08-14 08:48:50|189366|189241|189365.3|189240.3|189367.6|189242.6|189362.3|189237.3|20
1723625340000|2024-08-14 08:49:00|189366.8|189241.8|189361.9|189236.9|189366.8|189241.8|189361.4|189236.4|21
1723625350000|2024-08-14 08:49:10|189362.3|189237.3|189392.6|189267.6|189398.7|189273.7|189361.5|189236.5|30
1723625360000|2024-08-14 08:49:20|189395.4|189270.4|189392.4|189267.4|189397.3|189272.3|189392.3|189267.3|12
1723625370000|2024-08-14 08:49:30|189391.4|189266.4|189347.2|189222.2|189397|189272|189343.5|189218.5|16
1723625380000|2024-08-14 08:49:40|189351|189226|189364.3|189239.3|189367.3|189242.3|189351|189226|15
1723625390000|2024-08-14 08:49:50|189364.1|189239.1|189369.4|189244.4|189369.4|189244.4|189364.1|189239.1|22
1723625400000|2024-08-14 08:50:00|189367.5|189242.5|189367.5|189242.5|189369.1|189244.1|189366.7|189241.7|11
1723625410000|2024-08-14 08:50:10|189368.1|189243.1|189370.6|189245.6|189370.6|189245.6|189366.2|189241.2|17
1723625420000|2024-08-14 08:50:20|189367.8|189242.8|189368.8|189243.8|189369.5|189244.5|189365.7|189240.7|12
1723625430000|2024-08-14 08:50:30|189368.1|189243.1|189367.2|189242.2|189371.2|189246.2|189366|189241|13
1723625440000|2024-08-14 08:50:40|189367.9|189242.9|189366.6|189241.6|189370.6|189245.6|189364.6|189239.6|25
1723625450000|2024-08-14 08:50:50|189367.8|189242.8|189366.5|189241.5|189371.6|189246.6|189366.5|189241.5|28
1723625460000|2024-08-14 08:51:00|189368.5|189243.5|189366.6|189241.6|189370.1|189245.1|189364.5|189239.5|30
1723625470000|2024-08-14 08:51:10|189369.3|189244.3|189361|189236|189369.3|189244.3|189361|189236|26
1723625480000|2024-08-14 08:51:20|189360.8|189235.8|189363.9|189238.9|189368.7|189243.7|189360.8|189235.8|28
1723625490000|2024-08-14 08:51:30|189364.6|189239.6|189366.6|189241.6|189368.6|189243.6|189363.7|189238.7|25
1723625500000|2024-08-14 08:51:40|189366.5|189241.5|189366.7|189241.7|189370.2|189245.2|189364.1|189239.1|24
1723625510000|2024-08-14 08:51:50|189367.3|189242.3|189376.7|189251.7|189377.7|189252.7|189365.4|189240.4|18
1723625520000|2024-08-14 08:52:00|189376.1|189251.1|189375.6|189250.6|189376.6|189251.6|189372|189247|20
1723625530000|2024-08-14 08:52:10|189375.3|189250.3|189376.6|189251.6|189377.6|189252.6|189374.7|189249.7|13
1723625540000|2024-08-14 08:52:20|189376|189251|189378.1|189253.1|189379.8|189254.8|189376|189251|5
1723625550000|2024-08-14 08:52:30|189377.1|189252.1|189377.6|189252.6|189377.7|189252.7|189377.1|189252.1|3
1723625560000|2024-08-14 08:52:40|189377|189252|189374.4|189249.4|189377|189252|189373.2|189248.2|13
1723625570000|2024-08-14 08:52:50|189374.2|189249.2|189378.1|189253.1|189378.1|189253.1|189371.1|189246.1|11
1723625580000|2024-08-14 08:53:00|189378|189253|189406|189281|189409|189284|189376.9|189251.9|11
1723625590000|2024-08-14 08:53:10|189406.3|189281.3|189407.7|189282.7|189411|189286|189406.2|189281.2|6
1723625610000|2024-08-14 08:53:30|189407.5|189282.5|189406.9|189281.9|189407.5|189282.5|189406.9|189281.9|2
1723625620000|2024-08-14 08:53:40|189406.3|189281.3|189406.5|189281.5|189410.9|189285.9|189403.4|189278.4|14
1723625630000|2024-08-14 08:53:50|189410.2|189285.2|189404.3|189279.3|189412.3|189287.3|189404.3|189279.3|18
1723625640000|2024-08-14 08:54:00|189406.9|189281.9|189410.8|189285.8|189412|189287|189404.5|189279.5|21
1723625650000|2024-08-14 08:54:10|189411.2|189286.2|189407.7|189282.7|189411.2|189286.2|189406.5|189281.5|12
1723625660000|2024-08-14 08:54:20|189408.4|189283.4|189406.3|189281.3|189408.4|189283.4|189406|189281|18
1723625670000|2024-08-14 08:54:30|189407.9|189282.9|189405.8|189280.8|189407.9|189282.9|189404.4|189279.4|7
1723625680000|2024-08-14 08:54:40|189405.7|189280.7|189404.5|189279.5|189407.5|189282.5|189403.4|189278.4|18
1723625690000|2024-08-14 08:54:50|189404.8|189279.8|189407|189282|189410.6|189285.6|189402.3|189277.3|19
1723625700000|2024-08-14 08:55:00|189407.8|189282.8|189409.4|189284.4|189413.1|189288.1|189406.7|189281.7|12
1723625720000|2024-08-14 08:55:20|189409.3|189284.3|189409.4|189284.4|189410.2|189285.2|189407.3|189282.3|12
1723625730000|2024-08-14 08:55:30|189409.3|189284.3|189408.6|189283.6|189409.3|189284.3|189406.7|189281.7|13
1723625740000|2024-08-14 08:55:40|189406.8|189281.8|189410.7|189285.7|189410.7|189285.7|189406.1|189281.1|16
1723625750000|2024-08-14 08:55:50|189413.3|189288.3|189411.1|189286.1|189413.9|189288.9|189411|189286|17
1723625760000|2024-08-14 08:56:00|189410.6|189285.6|189408.2|189283.2|189410.6|189285.6|189407.8|189282.8|4
1723625790000|2024-08-14 08:56:30|189408.1|189283.1|189394.8|189269.8|189408.1|189283.1|189394.8|189269.8|2
1723625810000|2024-08-14 08:56:50|189386.6|189261.6|189390.4|189265.4|189390.4|189265.4|189386.6|189261.6|3
1723625820000|2024-08-14 08:57:00|189390.5|189265.5|189390.2|189265.2|189390.5|189265.5|189390.2|189265.2|2
1723625830000|2024-08-14 08:57:10|189392.3|189267.3|189392.3|189267.3|189392.3|189267.3|189392.3|189267.3|1
1723625840000|2024-08-14 08:57:20|189392.5|189267.5|189392.5|189267.5|189392.5|189267.5|189392.5|189267.5|1
1723625850000|2024-08-14 08:57:30|189394.3|189269.3|189401.4|189276.4|189401.4|189276.4|189392|189267|10
1723625860000|2024-08-14 08:57:40|189401.2|189276.2|189401.9|189276.9|189402.8|189277.8|189401.2|189276.2|3
1723625870000|2024-08-14 08:57:50|189405.4|189280.4|189386.8|189261.8|189405.4|189280.4|189386.8|189261.8|3
1723625880000|2024-08-14 08:58:00|189384.7|189259.7|189384.7|189259.7|189385.3|189260.3|189384.7|189259.7|3
1723625890000|2024-08-14 08:58:10|189389.5|189264.5|189401|189276|189404.7|189279.7|189389.5|189264.5|3
1723625900000|2024-08-14 08:58:20|189399.3|189274.3|189399.4|189274.4|189399.4|189274.4|189399.3|189274.3|2
1723625910000|2024-08-14 08:58:30|189401.5|189276.5|189399.2|189274.2|189401.5|189276.5|189398.4|189273.4|3
1723625920000|2024-08-14 08:58:40|189400.3|189275.3|189400.2|189275.2|189402.1|189277.1|189397.7|189272.7|11
1723625930000|2024-08-14 08:58:50|189400.5|189275.5|189397.5|189272.5|189400.5|189275.5|189397.5|189272.5|15
1723625940000|2024-08-14 08:59:00|189398.8|189273.8|189397.4|189272.4|189402|189277|189396.9|189271.9|14
1723625950000|2024-08-14 08:59:10|189396.2|189271.2|189396.2|189271.2|189397.8|189272.8|189396.2|189271.2|3
1723625960000|2024-08-14 08:59:20|189398|189273|189398.4|189273.4|189402.6|189277.6|189396.5|189271.5|11
1723625970000|2024-08-14 08:59:30|189397.2|189272.2|189398|189273|189401.8|189276.8|189397.2|189272.2|12
1723625980000|2024-08-14 08:59:40|189397.5|189272.5|189397.5|189272.5|189397.8|189272.8|189397.5|189272.5|5
1723625990000|2024-08-14 08:59:50|189397.3|189272.3|189400.2|189275.2|189401.7|189276.7|189397.3|189272.3|15
1723626000000|2024-08-14 09:00:00|189405.7|189280.7|189408.9|189283.9|189408.9|189283.9|189399.7|189274.7|24
1723626010000|2024-08-14 09:00:10|189407.8|189282.8|189395.9|189270.9|189409.7|189284.7|189395.9|189270.9|14
1723626020000|2024-08-14 09:00:20|189396.1|189271.1|189399.1|189274.1|189399.1|189274.1|189395.7|189270.7|6
1723626040000|2024-08-14 09:00:40|189403|189278|189406.4|189281.4|189408.8|189283.8|189396.6|189271.6|9
1723626050000|2024-08-14 09:00:50|189405.1|189280.1|189405.1|189280.1|189405.5|189280.5|189405.1|189280.1|4
1723626060000|2024-08-14 09:01:00|189406.4|189281.4|189405.1|189280.1|189406.4|189281.4|189405.1|189280.1|2
1723626070000|2024-08-14 09:01:10|189405|189280|189405.3|189280.3|189409.6|189284.6|189403.8|189278.8|9
1723626080000|2024-08-14 09:01:20|189405.4|189280.4|189407.2|189282.2|189409.3|189284.3|189405.4|189280.4|22
1723626090000|2024-08-14 09:01:30|189409|189284|189407.4|189282.4|189409|189284|189405.9|189280.9|18
1723626100000|2024-08-14 09:01:40|189411.7|189286.7|189406.1|189281.1|189411.7|189286.7|189404.8|189279.8|8
1723626110000|2024-08-14 09:01:50|189405.5|189280.5|189407|189282|189408.2|189283.2|189405.5|189280.5|10
1723626120000|2024-08-14 09:02:00|189406.1|189281.1|189396.8|189271.8|189407.9|189282.9|189396.4|189271.4|12
1723626130000|2024-08-14 09:02:10|189398.2|189273.2|189396.9|189271.9|189398.6|189273.6|189396.9|189271.9|6
1723626140000|2024-08-14 09:02:20|189398.5|189273.5|189397.5|189272.5|189398.9|189273.9|189396.4|189271.4|19
1723626150000|2024-08-14 09:02:30|189397.6|189272.6|189398|189273|189399.6|189274.6|189396.9|189271.9|16
1723626170000|2024-08-14 09:02:50|189399.4|189274.4|189399.3|189274.3|189399.4|189274.4|189397.6|189272.6|5
1723626180000|2024-08-14 09:03:00|189397.7|189272.7|189398.9|189273.9|189399|189274|189397.7|189272.7|3
1723626190000|2024-08-14 09:03:10|189397.2|189272.2|189399.5|189274.5|189400|189275|189397.2|189272.2|18
1723626200000|2024-08-14 09:03:20|189397.2|189272.2|189398.1|189273.1|189399.9|189274.9|189396.3|189271.3|14
1723626210000|2024-08-14 09:03:30|189399.8|189274.8|189399.6|189274.6|189400.5|189275.5|189396.8|189271.8|22
1723626220000|2024-08-14 09:03:40|189397.4|189272.4|189397.1|189272.1|189399.8|189274.8|189397.1|189272.1|14
1723626230000|2024-08-14 09:03:50|189398.4|189273.4|189397.2|189272.2|189399.1|189274.1|189396.6|189271.6|8
1723626240000|2024-08-14 09:04:00|189401.5|189276.5|189416.3|189291.3|189417.2|189292.2|189401.5|189276.5|15
1723626250000|2024-08-14 09:04:10|189416|189291|189405|189280|189416.9|189291.9|189403.3|189278.3|20
1723626260000|2024-08-14 09:04:20|189404.4|189279.4|189403|189278|189405.1|189280.1|189402.4|189277.4|26
1723626270000|2024-08-14 09:04:30|189404.2|189279.2|189387.1|189262.1|189405.6|189280.6|189385.8|189260.8|16
1723626280000|2024-08-14 09:04:40|189386.5|189261.5|189389.1|189264.1|189389.1|189264.1|189386.5|189261.5|9
1723626290000|2024-08-14 09:04:50|189390|189265|189392.1|189267.1|189392.8|189267.8|189390|189265|8
1723626300000|2024-08-14 09:05:00|189390.8|189265.8|189392.9|189267.9|189396.3|189271.3|189390.8|189265.8|23
1723626310000|2024-08-14 09:05:10|189392.2|189267.2|189392.2|189267.2|189392.2|189267.2|189392.2|189267.2|1
1723626320000|2024-08-14 09:05:20|189392.1|189267.1|189392.4|189267.4|189392.4|189267.4|189390.6|189265.6|5
1723626330000|2024-08-14 09:05:30|189393.1|189268.1|189393|189268|189393.1|189268.1|189393|189268|2
1723626340000|2024-08-14 09:05:40|189392.4|189267.4|189392.4|189267.4|189392.4|189267.4|189392.4|189267.4|1
1723626350000|2024-08-14 09:05:50|189392.3|189267.3|189389.9|189264.9|189392.3|189267.3|189389.9|189264.9|2
1723626360000|2024-08-14 09:06:00|189392.7|189267.7|189392.8|189267.8|189394.1|189269.1|189392.7|189267.7|3
1723626370000|2024-08-14 09:06:10|189391.3|189266.3|189391|189266|189391.3|189266.3|189391|189266|2
1723626380000|2024-08-14 09:06:20|189390.3|189265.3|189388.2|189263.2|189390.3|189265.3|189388.2|189263.2|3
1723626390000|2024-08-14 09:06:30|189389.6|189264.6|189389|189264|189389.6|189264.6|189386.6|189261.6|13
1723626400000|2024-08-14 09:06:40|189386.6|189261.6|189388.3|189263.3|189389|189264|189386.5|189261.5|19
1723626410000|2024-08-14 09:06:50|189388.4|189263.4|189389.4|189264.4|189389.7|189264.7|189386.6|189261.6|17
1723626420000|2024-08-14 09:07:00|189387.4|189262.4|189389.2|189264.2|189391.1|189266.1|189387.4|189262.4|12
1723626430000|2024-08-14 09:07:10|189390.7|189265.7|189390.1|189265.1|189391|189266|189387.9|189262.9|13
1723626440000|2024-08-14 09:07:20|189391.4|189266.4|189387.8|189262.8|189391.4|189266.4|189387.8|189262.8|14
1723626450000|2024-08-14 09:07:30|189389.6|189264.6|189388.8|189263.8|189390|189265|189385.8|189260.8|15
1723626460000|2024-08-14 09:07:40|189387.2|189262.2|189389.2|189264.2|189390.6|189265.6|189387.2|189262.2|21
1723626470000|2024-08-14 09:07:50|189387.9|189262.9|189391|189266|189391.3|189266.3|189387.9|189262.9|19
1723626480000|2024-08-14 09:08:00|189389.6|189264.6|189389.3|189264.3|189389.7|189264.7|189387.9|189262.9|20
1723626490000|2024-08-14 09:08:10|189387.9|189262.9|189385.8|189260.8|189389.8|189264.8|189385.8|189260.8|12
1723626500000|2024-08-14 09:08:20|189388.2|189263.2|189388.3|189263.3|189388.3|189263.3|189385.8|189260.8|9
1723626510000|2024-08-14 09:08:30|189385.8|189260.8|189387.5|189262.5|189387.5|189262.5|189385.8|189260.8|10
1723626520000|2024-08-14 09:08:40|189385.8|189260.8|189388.2|189263.2|189388.9|189263.9|189385.8|189260.8|20
1723626530000|2024-08-14 09:08:50|189386.9|189261.9|189389.2|189264.2|189389.2|189264.2|189386.5|189261.5|21
1723626540000|2024-08-14 09:09:00|189387.5|189262.5|189390.2|189265.2|189390.2|189265.2|189387.1|189262.1|17
1723626550000|2024-08-14 09:09:10|189388.8|189263.8|189387.1|189262.1|189389.5|189264.5|189385.1|189260.1|20
1723626560000|2024-08-14 09:09:20|189389|189264|189389.3|189264.3|189389.3|189264.3|189386.9|189261.9|18
1723626570000|2024-08-14 09:09:30|189387|189262|189389|189264|189389.5|189264.5|189387|189262|23
1723626580000|2024-08-14 09:09:40|189387.4|189262.4|189389|189264|189389.2|189264.2|189386.8|189261.8|17
1723626590000|2024-08-14 09:09:50|189388.5|189263.5|189389|189264|189389|189264|189386.9|189261.9|17
1723626600000|2024-08-14 09:10:00|189387.1|189262.1|189387.1|189262.1|189389.4|189264.4|189385.7|189260.7|12
1723626620000|2024-08-14 09:10:20|189386.4|189261.4|189388.7|189263.7|189388.9|189263.9|189386.1|189261.1|9
1723626630000|2024-08-14 09:10:30|189387|189262|189388.9|189263.9|189389.2|189264.2|189387|189262|19
1723626640000|2024-08-14 09:10:40|189387.6|189262.6|189389.2|189264.2|189389.7|189264.7|189387.6|189262.6|20
1723626650000|2024-08-14 09:10:50|189387.6|189262.6|189389.3|189264.3|189390.2|189265.2|189387.6|189262.6|18
1723626660000|2024-08-14 09:11:00|189387.6|189262.6|189389.2|189264.2|189390.4|189265.4|189387.4|189262.4|21
1723626670000|2024-08-14 09:11:10|189387.4|189262.4|189389.7|189264.7|189389.7|189264.7|189387.4|189262.4|2
1723626690000|2024-08-14 09:11:30|189388.7|189263.7|189389.3|189264.3|189389.3|189264.3|189386.9|189261.9|3
1723626700000|2024-08-14 09:11:40|189386.9|189261.9|189389.3|189264.3|189389.3|189264.3|189386.9|189261.9|8
1723626710000|2024-08-14 09:11:50|189386.8|189261.8|189389.1|189264.1|189389.1|189264.1|189386.8|189261.8|2
1723626720000|2024-08-14 09:12:00|189387.5|189262.5|189386.4|189261.4|189389.1|189264.1|189386.4|189261.4|7
1723626730000|2024-08-14 09:12:10|189388.9|189263.9|189357.1|189232.1|189388.9|189263.9|189354.2|189229.2|7
1723626740000|2024-08-14 09:12:20|189356.7|189231.7|189357.1|189232.1|189357.1|189232.1|189356.7|189231.7|4
1723626750000|2024-08-14 09:12:30|189353.7|189228.7|189353.6|189228.6|189355.2|189230.2|189353.4|189228.4|6
1723626770000|2024-08-14 09:12:50|189354.8|189229.8|189355.8|189230.8|189356.6|189231.6|189352|189227|5
1723626780000|2024-08-14 09:13:00|189356|189231|189351.1|189226.1|189356|189231|189351.1|189226.1|11
1723626790000|2024-08-14 09:13:10|189356.1|189231.1|189356.2|189231.2|189356.3|189231.3|189351.3|189226.3|6
1723626800000|2024-08-14 09:13:20|189352.6|189227.6|189350.8|189225.8|189352.6|189227.6|189350.8|189225.8|2
1723626810000|2024-08-14 09:13:30|189350.6|189225.6|189349.4|189224.4|189350.6|189225.6|189348|189223|4
1723626820000|2024-08-14 09:13:40|189349.5|189224.5|189349.5|189224.5|189349.5|189224.5|189349.5|189224.5|1
1723626840000|2024-08-14 09:14:00|189347|189222|189349|189224|189349|189224|189347|189222|5
1723626850000|2024-08-14 09:14:10|189350.8|189225.8|189332.8|189207.8|189350.8|189225.8|189332.8|189207.8|7
1723626860000|2024-08-14 09:14:20|189340.3|189215.3|189342.9|189217.9|189343.3|189218.3|189340.1|189215.1|27
1723626870000|2024-08-14 09:14:30|189337.9|189212.9|189348.6|189223.6|189348.6|189223.6|189337.9|189212.9|7
1723626880000|2024-08-14 09:14:40|189348.9|189223.9|189348.9|189223.9|189348.9|189223.9|189348.9|189223.9|1
1723626890000|2024-08-14 09:14:50|189348.7|189223.7|189346.5|189221.5|189348.7|189223.7|189345.2|189220.2|3
1723626900000|2024-08-14 09:15:00|189346.2|189221.2|189346.2|189221.2|189346.2|189221.2|189346.2|189221.2|1
1723626920000|2024-08-14 09:15:20|189346.3|189221.3|189347.8|189222.8|189347.8|189222.8|189346.3|189221.3|2
1723626930000|2024-08-14 09:15:30|189348.1|189223.1|189348.1|189223.1|189348.1|189223.1|189348.1|189223.1|1
1723626950000|2024-08-14 09:15:50|189348.4|189223.4|189348.3|189223.3|189348.4|189223.4|189348.3|189223.3|2
1723626960000|2024-08-14 09:16:00|189347.3|189222.3|189340.8|189215.8|189347.3|189222.3|189334|189209|7
1723626980000|2024-08-14 09:16:20|189341.4|189216.4|189341.2|189216.2|189341.4|189216.4|189340.7|189215.7|5
1723626990000|2024-08-14 09:16:30|189338.1|189213.1|189338.1|189213.1|189338.1|189213.1|189338.1|189213.1|1
1723627000000|2024-08-14 09:16:40|189340.1|189215.1|189345|189220|189345|189220|189339.8|189214.8|3
1723627010000|2024-08-14 09:16:50|189345.6|189220.6|189344.2|189219.2|189345.6|189220.6|189344.2|189219.2|2
1723627020000|2024-08-14 09:17:00|189346.1|189221.1|189356.5|189231.5|189358.3|189233.3|189346.1|189221.1|7
1723627030000|2024-08-14 09:17:10|189356|189231|189356.3|189231.3|189356.8|189231.8|189353.6|189228.6|8
1723627040000|2024-08-14 09:17:20|189353.5|189228.5|189355.6|189230.6|189355.7|189230.7|189353.5|189228.5|10
1723627050000|2024-08-14 09:17:30|189353.3|189228.3|189355.3|189230.3|189355.3|189230.3|189353.3|189228.3|2
1723627060000|2024-08-14 09:17:40|189353.2|189228.2|189356.5|189231.5|189356.5|189231.5|189353.2|189228.2|5
1723627070000|2024-08-14 09:17:50|189356.2|189231.2|189330.7|189205.7|189356.2|189231.2|189328.2|189203.2|4
1723627090000|2024-08-14 09:18:10|189327.7|189202.7|189332.3|189207.3|189332.3|189207.3|189327.7|189202.7|5
1723627100000|2024-08-14 09:18:20|189331.5|189206.5|189324.5|189199.5|189331.5|189206.5|189321.7|189196.7|4
1723627120000|2024-08-14 09:18:40|189325.4|189200.4|189326.6|189201.6|189326.6|189201.6|189325.4|189200.4|3
1723627130000|2024-08-14 09:18:50|189318.3|189193.3|189326.2|189201.2|189326.9|189201.9|189318.1|189193.1|8
1723627140000|2024-08-14 09:19:00|189327.5|189202.5|189326.3|189201.3|189327.5|189202.5|189326.3|189201.3|3
1723627150000|2024-08-14 09:19:10|189324.4|189199.4|189325|189200|189326.9|189201.9|189324.4|189199.4|3
1723627160000|2024-08-14 09:19:20|189326.5|189201.5|189332.9|189207.9|189332.9|189207.9|189326.5|189201.5|2
1723627170000|2024-08-14 09:19:30|189334|189209|189334|189209|189334|189209|189334|189209|1
1723627180000|2024-08-14 09:19:40|189332.9|189207.9|189332.9|189207.9|189334|189209|189332.9|189207.9|3
1723627200000|2024-08-14 09:20:00|189329.3|189204.3|189329.3|189204.3|189329.3|189204.3|189329.3|189204.3|1
1723627220000|2024-08-14 09:20:20|189331.7|189206.7|189333.7|189208.7|189333.7|189208.7|189331.7|189206.7|3
1723627250000|2024-08-14 09:20:50|189332.5|189207.5|189328.7|189203.7|189332.5|189207.5|189328.7|189203.7|2
1723627260000|2024-08-14 09:21:00|189330.7|189205.7|189288.3|189163.3|189330.7|189205.7|189284.8|189159.8|6
1723627270000|2024-08-14 09:21:10|189289.8|189164.8|189289.8|189164.8|189289.8|189164.8|189289.8|189164.8|1
1723627290000|2024-08-14 09:21:30|189290.6|189165.6|189293.2|189168.2|189293.2|189168.2|189289.8|189164.8|4
1723627300000|2024-08-14 09:21:40|189289.8|189164.8|189293.4|189168.4|189293.4|189168.4|189289.8|189164.8|3
1723627310000|2024-08-14 09:21:50|189290.2|189165.2|189292.5|189167.5|189292.8|189167.8|189289.8|189164.8|4
1723627320000|2024-08-14 09:22:00|189290.2|189165.2|189291.6|189166.6|189291.6|189166.6|189290.2|189165.2|2
1723627330000|2024-08-14 09:22:10|189292.7|189167.7|189291.7|189166.7|189292.7|189167.7|189291.7|189166.7|2
1723627340000|2024-08-14 09:22:20|189292.1|189167.1|189291.8|189166.8|189292.1|189167.1|189288.2|189163.2|4
1723627350000|2024-08-14 09:22:30|189292.7|189167.7|189291.5|189166.5|189292.7|189167.7|189291.5|189166.5|2
1723627360000|2024-08-14 09:22:40|189289.6|189164.6|189291.5|189166.5|189292.8|189167.8|189289.6|189164.6|6
1723627370000|2024-08-14 09:22:50|189287.5|189162.5|189272.7|189147.7|189287.5|189162.5|189270.8|189145.8|10
1723627380000|2024-08-14 09:23:00|189274.2|189149.2|189274.6|189149.6|189274.6|189149.6|189274.2|189149.2|2
1723627390000|2024-08-14 09:23:10|189275|189150|189282|189157|189282|189157|189274.7|189149.7|8
1723627400000|2024-08-14 09:23:20|189283.6|189158.6|189282|189157|189283.6|189158.6|189282|189157|2
1723627410000|2024-08-14 09:23:30|189280.5|189155.5|189282.9|189157.9|189282.9|189157.9|189280.5|189155.5|2
1723627420000|2024-08-14 09:23:40|189282.5|189157.5|189286.5|189161.5|189286.5|189161.5|189282.5|189157.5|2
1723627440000|2024-08-14 09:24:00|189287.7|189162.7|189290.5|189165.5|189290.5|189165.5|189286.9|189161.9|6
1723627460000|2024-08-14 09:24:20|189287.9|189162.9|189287.9|189162.9|189287.9|189162.9|189287.9|189162.9|1
1723627480000|2024-08-14 09:24:40|189283.2|189158.2|189271.4|189146.4|189285.3|189160.3|189268.3|189143.3|11
1723627490000|2024-08-14 09:24:50|189269.2|189144.2|189272.2|189147.2|189272.2|189147.2|189269.2|189144.2|2
1723627500000|2024-08-14 09:25:00|189273.2|189148.2|189279.8|189154.8|189280.9|189155.9|189273.2|189148.2|6
1723627510000|2024-08-14 09:25:10|189278.2|189153.2|189281.3|189156.3|189281.3|189156.3|189278.2|189153.2|3
1723627520000|2024-08-14 09:25:20|189280.5|189155.5|189280.5|189155.5|189280.5|189155.5|189280.5|189155.5|1
1723627540000|2024-08-14 09:25:40|189283.7|189158.7|189276.2|189151.2|189283.8|189158.8|189276.2|189151.2|11
1723627550000|2024-08-14 09:25:50|189278.5|189153.5|189285.2|189160.2|189285.2|189160.2|189278.5|189153.5|5
1723627590000|2024-08-14 09:26:30|189292.7|189167.7|189292.7|189167.7|189292.7|189167.7|189292.7|189167.7|1
1723627610000|2024-08-14 09:26:50|189289|189164|189289|189164|189289|189164|189289|189164|1
1723627620000|2024-08-14 09:27:00|189295.3|189170.3|189303.7|189178.7|189317.6|189192.6|189295.3|189170.3|12
1723627630000|2024-08-14 09:27:10|189301|189176|189286|189161|189301|189176|189279.3|189154.3|9
1723627640000|2024-08-14 09:27:20|189286.9|189161.9|189286.9|189161.9|189286.9|189161.9|189286.9|189161.9|1
1723627650000|2024-08-14 09:27:30|189286.8|189161.8|189282.1|189157.1|189286.8|189161.8|189276.9|189151.9|10
1723627660000|2024-08-14 09:27:40|189283.1|189158.1|189285.1|189160.1|189289.2|189164.2|189279.1|189154.1|7
1723627670000|2024-08-14 09:27:50|189285.3|189160.3|189285.8|189160.8|189285.9|189160.9|189284.4|189159.4|11
1723627680000|2024-08-14 09:28:00|189285.6|189160.6|189282.7|189157.7|189285.6|189160.6|189280.5|189155.5|12
1723627690000|2024-08-14 09:28:10|189283.9|189158.9|189283.9|189158.9|189283.9|189158.9|189283.9|189158.9|1
1723627700000|2024-08-14 09:28:20|189283.3|189158.3|189273|189148|189288.3|189163.3|189269.6|189144.6|7
1723627710000|2024-08-14 09:28:30|189274|189149|189277.3|189152.3|189277.3|189152.3|189274|189149|3
1723627720000|2024-08-14 09:28:40|189262.9|189137.9|189262.9|189137.9|189262.9|189137.9|189262.9|189137.9|1
1723627730000|2024-08-14 09:28:50|189264.3|189139.3|189264.3|189139.3|189264.3|189139.3|189264.3|189139.3|1
1723627740000|2024-08-14 09:29:00|189265.4|189140.4|189277.8|189152.8|189277.8|189152.8|189265.4|189140.4|3
1723627750000|2024-08-14 09:29:10|189274.3|189149.3|189273.2|189148.2|189274.3|189149.3|189269.8|189144.8|9
1723627760000|2024-08-14 09:29:20|189274.3|189149.3|189274.3|189149.3|189274.3|189149.3|189274.3|189149.3|1
1723627770000|2024-08-14 09:29:30|189275.5|189150.5|189274|189149|189275.5|189150.5|189268.3|189143.3|7
1723627780000|2024-08-14 09:29:40|189274.3|189149.3|189274.9|189149.9|189274.9|189149.9|189270.4|189145.4|4
1723627790000|2024-08-14 09:29:50|189276.2|189151.2|189279.8|189154.8|189281.4|189156.4|189272.4|189147.4|6
1723627800000|2024-08-14 09:30:00|189280.8|189155.8|189277.6|189152.6|189281.6|189156.6|189273.2|189148.2|7
1723627810000|2024-08-14 09:30:10|189269.4|189144.4|189276.3|189151.3|189279.9|189154.9|189269.4|189144.4|6
1723627820000|2024-08-14 09:30:20|189277.4|189152.4|189281.6|189156.6|189281.6|189156.6|189276.8|189151.8|7
1723627830000|2024-08-14 09:30:30|189280.3|189155.3|189300.9|189175.9|189302.5|189177.5|189280.3|189155.3|20
1723627840000|2024-08-14 09:30:40|189300.7|189175.7|189305.2|189180.2|189305.5|189180.5|189300.7|189175.7|9
1723627850000|2024-08-14 09:30:50|189305.3|189180.3|189285.9|189160.9|189306.5|189181.5|189284.6|189159.6|11
1723627860000|2024-08-14 09:31:00|189284.8|189159.8|189279.6|189154.6|189290.1|189165.1|189279.6|189154.6|9
1723627870000|2024-08-14 09:31:10|189280.8|189155.8|189280.6|189155.6|189280.8|189155.8|189280.6|189155.6|2
1723627880000|2024-08-14 09:31:20|189279.9|189154.9|189276.3|189151.3|189279.9|189154.9|189276.3|189151.3|5
1723627890000|2024-08-14 09:31:30|189275.6|189150.6|189265.9|189140.9|189275.6|189150.6|189265.9|189140.9|4
1723627900000|2024-08-14 09:31:40|189267.2|189142.2|189275.7|189150.7|189277.5|189152.5|189267.2|189142.2|8
1723627910000|2024-08-14 09:31:50|189276.6|189151.6|189275.8|189150.8|189276.8|189151.8|189273.5|189148.5|4
1723627920000|2024-08-14 09:32:00|189275.7|189150.7|189275.8|189150.8|189276.4|189151.4|189272.1|189147.1|8
1723627930000|2024-08-14 09:32:10|189275|189150|189277.5|189152.5|189277.5|189152.5|189274.2|189149.2|12
1723627940000|2024-08-14 09:32:20|189278.3|189153.3|189278.9|189153.9|189278.9|189153.9|189277.2|189152.2|5
1723627950000|2024-08-14 09:32:30|189277.8|189152.8|189285.2|189160.2|189285.2|189160.2|189274.2|189149.2|8
1723627960000|2024-08-14 09:32:40|189285.4|189160.4|189285.4|189160.4|189285.4|189160.4|189285.4|189160.4|1
1723627970000|2024-08-14 09:32:50|189282.3|189157.3|189282.3|189157.3|189283.5|189158.5|189282.3|189157.3|4
1723627980000|2024-08-14 09:33:00|189282.9|189157.9|189277.8|189152.8|189284.3|189159.3|189273.6|189148.6|8
1723627990000|2024-08-14 09:33:10|189276.8|189151.8|189278.5|189153.5|189278.5|189153.5|189276.8|189151.8|3
1723628000000|2024-08-14 09:33:20|189279.2|189154.2|189278.4|189153.4|189279.2|189154.2|189278.4|189153.4|2
1723628010000|2024-08-14 09:33:30|189278.5|189153.5|189282.4|189157.4|189282.4|189157.4|189275.6|189150.6|10
1723628020000|2024-08-14 09:33:40|189279.4|189154.4|189282.3|189157.3|189282.3|189157.3|189279.4|189154.4|2
1723628030000|2024-08-14 09:33:50|189282.5|189157.5|189282.5|189157.5|189282.5|189157.5|189282.5|189157.5|1
1723628040000|2024-08-14 09:34:00|189282.9|189157.9|189285.7|189160.7|189286.2|189161.2|189282.9|189157.9|10
1723628050000|2024-08-14 09:34:10|189284.9|189159.9|189287.2|189162.2|189287.2|189162.2|189282.4|189157.4|14
1723628060000|2024-08-14 09:34:20|189284|189159|189301.3|189176.3|189302.5|189177.5|189282.5|189157.5|25
1723628070000|2024-08-14 09:34:30|189301.9|189176.9|189303.1|189178.1|189303.3|189178.3|189299|189174|10
1723628080000|2024-08-14 09:34:40|189302.1|189177.1|189301.6|189176.6|189303.1|189178.1|189300.6|189175.6|8
1723628090000|2024-08-14 09:34:50|189302.4|189177.4|189303.3|189178.3|189303.3|189178.3|189301.4|189176.4|6
1723628120000|2024-08-14 09:35:20|189289.4|189164.4|189289.4|189164.4|189289.4|189164.4|189289.4|189164.4|1
1723628130000|2024-08-14 09:35:30|189298.1|189173.1|189298.1|189173.1|189298.1|189173.1|189298.1|189173.1|1
1723628140000|2024-08-14 09:35:40|189300|189175|189298.6|189173.6|189300|189175|189298.6|189173.6|2
1723628150000|2024-08-14 09:35:50|189296.1|189171.1|189296.1|189171.1|189296.1|189171.1|189296.1|189171.1|1
1723628160000|2024-08-14 09:36:00|189297.4|189172.4|189298.1|189173.1|189298.1|189173.1|189297.4|189172.4|2
1723628170000|2024-08-14 09:36:10|189299.3|189174.3|189298|189173|189299.3|189174.3|189298|189173|2
1723628200000|2024-08-14 09:36:40|189287.7|189162.7|189297|189172|189297.1|189172.1|189287.7|189162.7|4
1723628210000|2024-08-14 09:36:50|189303.2|189178.2|189302|189177|189304.6|189179.6|189301.8|189176.8|8
1723628220000|2024-08-14 09:37:00|189302.8|189177.8|189302|189177|189302.8|189177.8|189302|189177|2
1723628230000|2024-08-14 09:37:10|189302.9|189177.9|189302.1|189177.1|189302.9|189177.9|189302.1|189177.1|2
1723628250000|2024-08-14 09:37:30|189297.5|189172.5|189301|189176|189304|189179|189295.8|189170.8|16
1723628260000|2024-08-14 09:37:40|189301.8|189176.8|189300.3|189175.3|189302.3|189177.3|189299.2|189174.2|26
1723628270000|2024-08-14 09:37:50|189300.9|189175.9|189301.3|189176.3|189302.5|189177.5|189299.4|189174.4|24
1723628280000|2024-08-14 09:38:00|189300.6|189175.6|189300.9|189175.9|189302|189177|189300.1|189175.1|21
1723628290000|2024-08-14 09:38:10|189300.1|189175.1|189300.9|189175.9|189301.8|189176.8|189298.8|189173.8|22
1723628300000|2024-08-14 09:38:20|189299.7|189174.7|189310.9|189185.9|189310.9|189185.9|189298.3|189173.3|19
1723628310000|2024-08-14 09:38:30|189310|189185|189310.6|189185.6|189311.3|189186.3|189310|189185|8
1723628320000|2024-08-14 09:38:40|189309.4|189184.4|189309.4|189184.4|189309.4|189184.4|189309.4|189184.4|1
1723628330000|2024-08-14 09:38:50|189310.5|189185.5|189307.4|189182.4|189310.5|189185.5|189307.4|189182.4|2
1723628340000|2024-08-14 09:39:00|189306.5|189181.5|189307.3|189182.3|189307.3|189182.3|189306.5|189181.5|2
1723628360000|2024-08-14 09:39:20|189305.6|189180.6|189259.7|189209.7|189305.6|189211.5|189259.7|189180.6|3
1723628370000|2024-08-14 09:39:30|189305.8|189180.8|189311.3|189186.3|189315.5|189190.5|189305.8|189180.8|7
1723628380000|2024-08-14 09:39:40|189312.2|189187.2|189326.2|189201.2|189339.4|189214.4|189304|189179|16
1723628390000|2024-08-14 09:39:50|189327|189202|189324.6|189199.6|189327|189202|189315.2|189190.2|11
1723628400000|2024-08-14 09:40:00|189325.7|189200.7|189326.8|189201.8|189327.3|189202.3|189325.3|189200.3|5
1723628410000|2024-08-14 09:40:10|189325.9|189200.9|189325.5|189200.5|189327.5|189202.5|189324.9|189199.9|7
1723628420000|2024-08-14 09:40:20|189327|189202|189325.8|189200.8|189327|189202|189325.8|189200.8|2
1723628430000|2024-08-14 09:40:30|189327.2|189202.2|189326.9|189201.9|189328.1|189203.1|189323.9|189198.9|14
1723628450000|2024-08-14 09:40:50|189325.6|189200.6|189326.2|189201.2|189327.4|189202.4|189325.6|189200.6|3
1723628460000|2024-08-14 09:41:00|189325.2|189200.2|189326.4|189201.4|189327.1|189202.1|189320.8|189195.8|13
1723628470000|2024-08-14 09:41:10|189321.1|189196.1|189325.3|189200.3|189325.3|189200.3|189321.1|189196.1|8
1723628480000|2024-08-14 09:41:20|189325.8|189200.8|189325.8|189200.8|189325.8|189200.8|189325.8|189200.8|1
1723628490000|2024-08-14 09:41:30|189324.1|189199.1|189325.1|189200.1|189325.2|189200.2|189323.3|189198.3|4
1723628510000|2024-08-14 09:41:50|189320.2|189195.2|189320.2|189195.2|189320.2|189195.2|189320.2|189195.2|1
1723628520000|2024-08-14 09:42:00|189321.8|189196.8|189296.3|189171.3|189325.9|189200.9|189296.3|189171.3|7
1723628530000|2024-08-14 09:42:10|189300.3|189175.3|189310.7|189185.7|189311|189186|189300.3|189175.3|9
1723628540000|2024-08-14 09:42:20|189310.3|189185.3|189310.6|189185.6|189311.6|189186.6|189310.3|189185.3|3
1723628550000|2024-08-14 09:42:30|189311.9|189186.9|189311.9|189186.9|189311.9|189186.9|189311.9|189186.9|1
1723628560000|2024-08-14 09:42:40|189310.2|189185.2|189312.4|189187.4|189312.9|189187.9|189310.2|189185.2|8
1723628570000|2024-08-14 09:42:50|189310.3|189185.3|189311.2|189186.2|189311.4|189186.4|189308.7|189183.7|11
1723628580000|2024-08-14 09:43:00|189310.1|189185.1|189311.3|189186.3|189311.6|189186.6|189309.5|189184.5|17
1723628590000|2024-08-14 09:43:10|189310.5|189185.5|189313.7|189188.7|189313.7|189188.7|189308.1|189183.1|21
1723628600000|2024-08-14 09:43:20|189314.5|189189.5|189362.3|189237.3|189366.7|189241.7|189311.8|189186.8|13
1723628610000|2024-08-14 09:43:30|189364.5|189239.5|189364.6|189239.6|189365.3|189240.3|189364.5|189239.5|3
1723628620000|2024-08-14 09:43:40|189364.9|189239.9|189364.9|189239.9|189364.9|189239.9|189364.9|189239.9|1
1723628630000|2024-08-14 09:43:50|189356.2|189231.2|189389.9|189264.9|189392.7|189267.7|189351.1|189226.1|7
1723628640000|2024-08-14 09:44:00|189391.3|189266.3|189389.5|189264.5|189391.3|189266.3|189389.5|189264.5|6
1723628650000|2024-08-14 09:44:10|189390.3|189265.3|189390.7|189265.7|189391.5|189266.5|189390.3|189265.3|4
1723628660000|2024-08-14 09:44:20|189391.5|189266.5|189390.2|189265.2|189391.5|189266.5|189390.2|189265.2|4
1723628680000|2024-08-14 09:44:40|189388.7|189263.7|189390.4|189265.4|189390.4|189265.4|189387.7|189262.7|4
1723628690000|2024-08-14 09:44:50|189390.7|189265.7|189390.5|189265.5|189390.7|189265.7|189390.5|189265.5|2
1723628700000|2024-08-14 09:45:00|189392.1|189267.1|189392|189267|189392.1|189267.1|189390|189265|7
1723628710000|2024-08-14 09:45:10|189391|189266|189390|189265|189391.9|189266.9|189390|189265|6
1723628720000|2024-08-14 09:45:20|189390.1|189265.1|189388.2|189263.2|189390.1|189265.1|189388.2|189263.2|4
1723628730000|2024-08-14 09:45:30|189387.2|189262.2|189388.6|189263.6|189388.7|189263.7|189387.2|189262.2|7
1723628740000|2024-08-14 09:45:40|189387.7|189262.7|189387.7|189262.7|189387.7|189262.7|189387.7|189262.7|1
1723628750000|2024-08-14 09:45:50|189388.6|189263.6|189387.1|189262.1|189388.6|189263.6|189387.1|189262.1|5
1723628760000|2024-08-14 09:46:00|189388.4|189263.4|189410.1|189285.1|189414.2|189289.2|189386.6|189261.6|17
1723628770000|2024-08-14 09:46:10|189413.7|189288.7|189409.9|189284.9|189414.7|189289.7|189407.3|189282.3|37
1723628780000|2024-08-14 09:46:20|189408.4|189283.4|189416.1|189291.1|189418.8|189293.8|189407.2|189282.2|30
1723628790000|2024-08-14 09:46:30|189415.2|189290.2|189415.2|189290.2|189415.9|189290.9|189406.1|189281.1|35
1723628800000|2024-08-14 09:46:40|189413.1|189288.1|189415.6|189290.6|189418.6|189293.6|189413.1|189288.1|16
1723628810000|2024-08-14 09:46:50|189417.4|189292.4|189415.8|189290.8|189417.4|189292.4|189405.4|189280.4|18
1723628820000|2024-08-14 09:47:00|189418.1|189293.1|189414.3|189289.3|189419.1|189294.1|189414.3|189289.3|22
1723628830000|2024-08-14 09:47:10|189413.5|189288.5|189412.3|189287.3|189415.5|189290.5|189410.7|189285.7|28
1723628840000|2024-08-14 09:47:20|189413.1|189288.1|189427.9|189302.9|189432.1|189307.1|189410.6|189285.6|27
1723628850000|2024-08-14 09:47:30|189427|189302|189434.5|189309.5|189435.3|189310.3|189427|189302|16
1723628860000|2024-08-14 09:47:40|189434.1|189309.1|189430.9|189305.9|189437.8|189312.8|189428|189303|25
1723628870000|2024-08-14 09:47:50|189432|189307|189430.9|189305.9|189436.5|189311.5|189429.1|189304.1|24
1723628880000|2024-08-14 09:48:00|189425.8|189300.8|189386.4|189261.4|189426.7|189301.7|189386|189261|8
1723628890000|2024-08-14 09:48:10|189386.3|189261.3|189387.5|189262.5|189387.5|189262.5|189386.3|189261.3|3
1723628900000|2024-08-14 09:48:20|189387.4|189262.4|189378.8|189253.8|189387.4|189262.4|189376.5|189251.5|6
1723628910000|2024-08-14 09:48:30|189377.8|189252.8|189380.9|189255.9|189380.9|189255.9|189377.8|189252.8|4
1723628920000|2024-08-14 09:48:40|189380.8|189255.8|189381.7|189256.7|189383.1|189258.1|189380.8|189255.8|5
1723628930000|2024-08-14 09:48:50|189384.3|189259.3|189378.8|189253.8|189384.3|189259.3|189378.8|189253.8|6
1723628940000|2024-08-14 09:49:00|189377.7|189252.7|189338.4|189213.4|189379.2|189254.2|189335.3|189210.3|8
1723628960000|2024-08-14 09:49:20|189338.3|189213.3|189338.4|189213.4|189338.4|189213.4|189338.3|189213.3|2
1723628970000|2024-08-14 09:49:30|189333.3|189208.3|189333.3|189208.3|189333.3|189208.3|189333.3|189208.3|1
1723628980000|2024-08-14 09:49:40|189333.1|189208.1|189348.5|189223.5|189348.5|189223.5|189333.1|189208.1|3
1723628990000|2024-08-14 09:49:50|189349.9|189224.9|189351.3|189226.3|189351.7|189226.7|189349.9|189224.9|5
1723629000000|2024-08-14 09:50:00|189349.9|189224.9|189350.9|189225.9|189350.9|189225.9|189349.9|189224.9|2
1723629010000|2024-08-14 09:50:10|189350.7|189225.7|189350.7|189225.7|189350.7|189225.7|189350.7|189225.7|1
1723629020000|2024-08-14 09:50:20|189348.4|189223.4|189349.3|189224.3|189349.3|189224.3|189347.3|189222.3|4
1723629030000|2024-08-14 09:50:30|189347.4|189222.4|189342.2|189217.2|189352.2|189227.2|189340.5|189215.5|6
1723629040000|2024-08-14 09:50:40|189343.2|189218.2|189349|189224|189349|189224|189343.2|189218.2|3
1723629050000|2024-08-14 09:50:50|189349.2|189224.2|189350.4|189225.4|189351|189226|189344.8|189219.8|8
1723629070000|2024-08-14 09:51:10|189353.7|189228.7|189357.9|189232.9|189359.6|189234.6|189353.7|189228.7|3
1723629080000|2024-08-14 09:51:20|189355.2|189230.2|189357.9|189232.9|189357.9|189232.9|189355.2|189230.2|2
1723629090000|2024-08-14 09:51:30|189358|189233|189357.4|189232.4|189358|189233|189356.5|189231.5|3
1723629110000|2024-08-14 09:51:50|189357.1|189232.1|189357.1|189232.1|189357.1|189232.1|189357.1|189232.1|1
1723629120000|2024-08-14 09:52:00|189350.2|189225.2|189357.7|189232.7|189357.7|189232.7|189350.2|189225.2|5
1723629130000|2024-08-14 09:52:10|189357.8|189232.8|189357|189232|189357.8|189232.8|189357|189232|2
1723629140000|2024-08-14 09:52:20|189357.6|189232.6|189357.6|189232.6|189357.6|189232.6|189357.6|189232.6|1
1723629150000|2024-08-14 09:52:30|189356.5|189231.5|189353.9|189228.9|189356.5|189231.5|189352.4|189227.4|5
1723629160000|2024-08-14 09:52:40|189354.9|189229.9|189364.4|189239.4|189364.4|189239.4|189354.9|189229.9|3
1723629170000|2024-08-14 09:52:50|189363.2|189238.2|189364|189239|189364.8|189239.8|189363.2|189238.2|3
1723629180000|2024-08-14 09:53:00|189364.1|189239.1|189391.1|189266.1|189391.6|189266.6|189364.1|189239.1|5
1723629190000|2024-08-14 09:53:10|189389.5|189264.5|189391|189266|189391.9|189266.9|189389.5|189264.5|7
1723629200000|2024-08-14 09:53:20|189391.9|189266.9|189389.7|189264.7|189392.5|189267.5|189388.8|189263.8|21
1723629210000|2024-08-14 09:53:30|189389.9|189264.9|189388.8|189263.8|189391.6|189266.6|189386.5|189261.5|19
1723629220000|2024-08-14 09:53:40|189388.5|189263.5|189380.6|189255.6|189388.5|189263.5|189378.7|189253.7|11
1723629230000|2024-08-14 09:53:50|189379.7|189254.7|189384.3|189259.3|189386.9|189261.9|189379.4|189254.4|5
1723629240000|2024-08-14 09:54:00|189382.6|189257.6|189383.4|189258.4|189389.3|189264.3|189382.6|189257.6|13
1723629250000|2024-08-14 09:54:10|189382.1|189257.1|189383.5|189258.5|189384.9|189259.9|189382.1|189257.1|4
1723629260000|2024-08-14 09:54:20|189383.2|189258.2|189385.4|189260.4|189385.4|189260.4|189383.2|189258.2|5
1723629270000|2024-08-14 09:54:30|189384.3|189259.3|189383.9|189258.9|189384.3|189259.3|189382.4|189257.4|4
1723629280000|2024-08-14 09:54:40|189382.8|189257.8|189384.1|189259.1|189384.5|189259.5|189382.8|189257.8|4
1723629290000|2024-08-14 09:54:50|189383.8|189258.8|189382.8|189257.8|189384.8|189259.8|189382.8|189257.8|5
1723629300000|2024-08-14 09:55:00|189381.8|189256.8|189385.2|189260.2|189385.2|189260.2|189381.8|189256.8|3
1723629310000|2024-08-14 09:55:10|189382.3|189257.3|189382.3|189257.3|189389.1|189264.1|189381.3|189256.3|31
1723629320000|2024-08-14 09:55:20|189384.6|189259.6|189384.2|189259.2|189386.4|189261.4|189380.2|189255.2|28
1723629330000|2024-08-14 09:55:30|189382.2|189257.2|189382.8|189257.8|189386.1|189261.1|189380.8|189255.8|31
1723629340000|2024-08-14 09:55:40|189383.5|189258.5|189386.9|189261.9|189387|189262|189381.2|189256.2|25
1723629350000|2024-08-14 09:55:50|189385.9|189260.9|189380.1|189255.1|189388|189263|189377.2|189252.2|25
1723629360000|2024-08-14 09:56:00|189381.2|189256.2|189381.4|189256.4|189382.9|189257.9|189378.9|189253.9|9
1723629370000|2024-08-14 09:56:10|189381.5|189256.5|189383.2|189258.2|189385.3|189260.3|189380.5|189255.5|17
1723629380000|2024-08-14 09:56:20|189384.4|189259.4|189381.5|189256.5|189384.9|189259.9|189380|189255|21
1723629390000|2024-08-14 09:56:30|189383.1|189258.1|189374.8|189249.8|189384.5|189259.5|189374.8|189249.8|11
1723629400000|2024-08-14 09:56:40|189374.7|189249.7|189374|189249|189374.8|189249.8|189374|189249|3
1723629410000|2024-08-14 09:56:50|189375|189250|189378.3|189253.3|189381.5|189256.5|189375|189250|9
1723629420000|2024-08-14 09:57:00|189379.3|189254.3|189377.8|189252.8|189379.4|189254.4|189377.8|189252.8|10
1723629430000|2024-08-14 09:57:10|189377|189252|189377.1|189252.1|189378.4|189253.4|189377|189252|3
1723629440000|2024-08-14 09:57:20|189378.2|189253.2|189376.9|189251.9|189378.4|189253.4|189375.6|189250.6|7
1723629450000|2024-08-14 09:57:30|189378.1|189253.1|189375.7|189250.7|189378.1|189253.1|189375.2|189250.2|3
1723629460000|2024-08-14 09:57:40|189378.2|189253.2|189378.1|189253.1|189379.5|189254.5|189378.1|189253.1|17
1723629480000|2024-08-14 09:58:00|189377.6|189252.6|189378.5|189253.5|189378.5|189253.5|189376.1|189251.1|8
1723629490000|2024-08-14 09:58:10|189377.5|189252.5|189377.7|189252.7|189378.7|189253.7|189376.8|189251.8|11
1723629500000|2024-08-14 09:58:20|189377.6|189252.6|189383.1|189258.1|189386.1|189261.1|189377.6|189252.6|19
1723629510000|2024-08-14 09:58:30|189381.7|189256.7|189381.7|189256.7|189383.5|189258.5|189378.4|189253.4|17
1723629520000|2024-08-14 09:58:40|189379.4|189254.4|189379.9|189254.9|189381.9|189256.9|189376.2|189251.2|15
1723629530000|2024-08-14 09:58:50|189378.5|189253.5|189374|189249|189378.5|189253.5|189374|189249|4
1723629540000|2024-08-14 09:59:00|189376.2|189251.2|189364.1|189239.1|189376.2|189251.2|189359.4|189234.4|6
1723629550000|2024-08-14 09:59:10|189362.9|189237.9|189365.5|189240.5|189365.8|189240.8|189362.9|189237.9|7
1723629560000|2024-08-14 09:59:20|189364.5|189239.5|189365.8|189240.8|189367.7|189242.7|189363.2|189238.2|29
1723629570000|2024-08-14 09:59:30|189366.1|189241.1|189363.8|189238.8|189367|189242|189362.4|189237.4|14
1723629580000|2024-08-14 09:59:40|189363.6|189238.6|189369.9|189244.9|189369.9|189244.9|189362.6|189237.6|6
1723629590000|2024-08-14 09:59:50|189369.7|189244.7|189370.1|189245.1|189370.1|189245.1|189369.7|189244.7|2
1723629600000|2024-08-14 10:00:00|189370.5|189245.5|189382.1|189257.1|189384|189259|189368.6|189243.6|17
1723629610000|2024-08-14 10:00:10|189381|189256|189383.2|189258.2|189384.2|189259.2|189380.4|189255.4|11
1723629620000|2024-08-14 10:00:20|189383.4|189258.4|189423.7|189298.7|189427.9|189302.9|189383.4|189258.4|10
1723629630000|2024-08-14 10:00:30|189425|189300|189419.4|189294.4|189425|189300|189419.4|189294.4|4
1723629640000|2024-08-14 10:00:40|189420.4|189295.4|189419.9|189294.9|189420.4|189295.4|189419.9|189294.9|2
1723629650000|2024-08-14 10:00:50|189418.6|189293.6|189422|189297|189423.7|189298.7|189417|189292|18
1723629660000|2024-08-14 10:01:00|189421|189296|189414.4|189289.4|189423.6|189298.6|189414.2|189289.2|23
1723629670000|2024-08-14 10:01:10|189413.4|189288.4|189412.9|189287.9|189415.1|189290.1|189411.1|189286.1|14
1723629680000|2024-08-14 10:01:20|189411.1|189286.1|189411.4|189286.4|189417.2|189292.2|189411|189286|8
1723629690000|2024-08-14 10:01:30|189412.8|189287.8|189411.5|189286.5|189412.8|189287.8|189410.5|189285.5|13
1723629700000|2024-08-14 10:01:40|189412.1|189287.1|189412|189287|189412.3|189287.3|189411.7|189286.7|6
1723629710000|2024-08-14 10:01:50|189411|189286|189410.8|189285.8|189412|189287|189410.1|189285.1|15
1723629720000|2024-08-14 10:02:00|189411|189286|189411.1|189286.1|189413.4|189288.4|189410.1|189285.1|10
1723629730000|2024-08-14 10:02:10|189412.1|189287.1|189411.1|189286.1|189412.1|189287.1|189410.7|189285.7|3
1723629740000|2024-08-14 10:02:20|189410.5|189285.5|189409.9|189284.9|189411.1|189286.1|189409.9|189284.9|6
1723629750000|2024-08-14 10:02:30|189410|189285|189423.3|189298.3|189427.3|189302.3|189410|189285|12
1723629760000|2024-08-14 10:02:40|189422.5|189297.5|189426.2|189301.2|189427.8|189302.8|189422.3|189297.3|12
1723629770000|2024-08-14 10:02:50|189425|189300|189423.4|189298.4|189426.7|189301.7|189421.7|189296.7|12
1723629780000|2024-08-14 10:03:00|189421.8|189296.8|189426.6|189301.6|189428.2|189303.2|189421.8|189296.8|9
1723629790000|2024-08-14 10:03:10|189423.7|189298.7|189423.4|189298.4|189426.6|189301.6|189422.5|189297.5|9
1723629800000|2024-08-14 10:03:20|189421.9|189296.9|189421.5|189296.5|189423.3|189298.3|189421.4|189296.4|7
1723629810000|2024-08-14 10:03:30|189423.3|189298.3|189421.9|189296.9|189424.6|189299.6|189421.7|189296.7|10
1723629820000|2024-08-14 10:03:40|189414.3|189289.3|189409|189284|189414.3|189289.3|189405.7|189280.7|7
1723629830000|2024-08-14 10:03:50|189410.4|189285.4|189405.5|189280.5|189410.4|189285.4|189405.5|189280.5|3
1723629840000|2024-08-14 10:04:00|189405.3|189280.3|189407|189282|189408.9|189283.9|189403.3|189278.3|6
1723629850000|2024-08-14 10:04:10|189403.3|189278.3|189409.2|189284.2|189410.9|189285.9|189403.3|189278.3|5
1723629860000|2024-08-14 10:04:20|189405.7|189280.7|189405.7|189280.7|189406.9|189281.9|189405.7|189280.7|3
1723629870000|2024-08-14 10:04:30|189407|189282|189430.9|189305.9|189430.9|189305.9|189407|189282|7
1723629880000|2024-08-14 10:04:40|189428|189303|189426.5|189301.5|189428|189303|189426.5|189301.5|5
1723629890000|2024-08-14 10:04:50|189423.2|189298.2|189427|189302|189428.3|189303.3|189423.2|189298.2|10
1723629900000|2024-08-14 10:05:00|189427.2|189302.2|189427.7|189302.7|189428.6|189303.6|189427.2|189302.2|10
1723629910000|2024-08-14 10:05:10|189428.9|189303.9|189429.4|189304.4|189430.2|189305.2|189427.5|189302.5|6
1723629920000|2024-08-14 10:05:20|189428.7|189303.7|189428.3|189303.3|189428.7|189303.7|189427.1|189302.1|7
1723629930000|2024-08-14 10:05:30|189428.4|189303.4|189427.4|189302.4|189428.4|189303.4|189427.4|189302.4|2
1723629940000|2024-08-14 10:05:40|189429|189304|189429.8|189304.8|189430.2|189305.2|189425.2|189300.2|11
1723629950000|2024-08-14 10:05:50|189458.1|189333.1|189460.9|189335.9|189462|189337|189455.9|189330.9|6
1723629960000|2024-08-14 10:06:00|189462|189337|189457.9|189332.9|189462|189337|189456.4|189331.4|4
1723629970000|2024-08-14 10:06:10|189456.3|189331.3|189456.2|189331.2|189457.9|189332.9|189456.2|189331.2|4
1723629980000|2024-08-14 10:06:20|189457.3|189332.3|189457.4|189332.4|189459.2|189334.2|189457.3|189332.3|5
1723629990000|2024-08-14 10:06:30|189459.9|189334.9|189457.2|189332.2|189459.9|189334.9|189457.2|189332.2|4
1723630010000|2024-08-14 10:06:50|189456.2|189331.2|189455.2|189330.2|189456.2|189331.2|189455.2|189330.2|2
1723630020000|2024-08-14 10:07:00|189455.4|189330.4|189457.1|189332.1|189462|189337|189454.5|189329.5|15
1723630030000|2024-08-14 10:07:10|189455.6|189330.6|189462.4|189337.4|189462.4|189337.4|189455|189330|18
1723630040000|2024-08-14 10:07:20|189460.9|189335.9|189457.2|189332.2|189462.3|189337.3|189456.3|189331.3|7
1723630050000|2024-08-14 10:07:30|189455.9|189330.9|189458|189333|189462.8|189337.8|189455.9|189330.9|8
1723630060000|2024-08-14 10:07:40|189461.6|189336.6|189457.3|189332.3|189462.8|189337.8|189457.3|189332.3|12
1723630070000|2024-08-14 10:07:50|189459.5|189334.5|189461.1|189336.1|189461.1|189336.1|189457.2|189332.2|8
1723630080000|2024-08-14 10:08:00|189459.8|189334.8|189459.2|189334.2|189462.3|189337.3|189457.5|189332.5|9
1723630090000|2024-08-14 10:08:10|189457.1|189332.1|189462.7|189337.7|189464.2|189339.2|189457|189332|12
1723630100000|2024-08-14 10:08:20|189462.1|189337.1|189462.3|189337.3|189463.7|189338.7|189462|189337|5
1723630110000|2024-08-14 10:08:30|189465.2|189340.2|189462.3|189337.3|189465.2|189340.2|189461.2|189336.2|9
1723630120000|2024-08-14 10:08:40|189461.7|189336.7|189462.6|189337.6|189463.4|189338.4|189461.3|189336.3|10
1723630130000|2024-08-14 10:08:50|189461.4|189336.4|189497.8|189372.8|189503.4|189378.4|189461.4|189336.4|16
1723630140000|2024-08-14 10:09:00|189497.2|189372.2|189499.5|189374.5|189502.2|189377.2|189497.2|189372.2|10
1723630150000|2024-08-14 10:09:10|189497.6|189372.6|189528|189403|189538.7|189413.7|189497.6|189372.6|12
1723630180000|2024-08-14 10:09:40|189533.2|189408.2|189533.4|189408.4|189533.4|189408.4|189532.2|189407.2|3
1723630200000|2024-08-14 10:10:00|189535.2|189410.2|189500.7|189375.7|189535.2|189410.2|189500.7|189375.7|8
1723630210000|2024-08-14 10:10:10|189498.8|189373.8|189502.8|189377.8|189504.2|189379.2|189497.1|189372.1|10
1723630220000|2024-08-14 10:10:20|189497.9|189372.9|189500.1|189375.1|189504.2|189379.2|189495.4|189370.4|13
1723630230000|2024-08-14 10:10:30|189500.2|189375.2|189497.9|189372.9|189500.3|189375.3|189497.5|189372.5|6
1723630240000|2024-08-14 10:10:40|189504.3|189379.3|189502.1|189377.1|189509.8|189384.8|189498.9|189373.9|8
1723630250000|2024-08-14 10:10:50|189506.8|189381.8|189497.4|189372.4|189506.8|189381.8|189497.4|189372.4|6
1723630260000|2024-08-14 10:11:00|189499.1|189374.1|189498.5|189373.5|189499.1|189374.1|189498.3|189373.3|4
1723630270000|2024-08-14 10:11:10|189497|189372|189497|189372|189497|189372|189497|189372|1
1723630280000|2024-08-14 10:11:20|189498.8|189373.8|189500.6|189375.6|189500.6|189375.6|189498.8|189373.8|2
1723630290000|2024-08-14 10:11:30|189500.8|189375.8|189524.2|189399.2|189524.2|189399.2|189500.8|189375.8|10
1723630300000|2024-08-14 10:11:40|189518.4|189393.4|189518.4|189393.4|189518.4|189393.4|189518.4|189393.4|1
1723630310000|2024-08-14 10:11:50|189517.1|189392.1|189517.4|189392.4|189517.4|189392.4|189516|189391|4
1723630320000|2024-08-14 10:12:00|189515.9|189390.9|189489.7|189364.7|189515.9|189390.9|189488.2|189363.2|15
1723630330000|2024-08-14 10:12:10|189489.1|189364.1|189490.3|189365.3|189493.3|189368.3|189488.2|189363.2|9
1723630340000|2024-08-14 10:12:20|189493.3|189368.3|189490.6|189365.6|189495.6|189370.6|189489.7|189364.7|11
1723630350000|2024-08-14 10:12:30|189492.5|189367.5|189492.4|189367.4|189494.7|189369.7|189482.7|189357.7|9
1723630360000|2024-08-14 10:12:40|189495.5|189370.5|189492.3|189367.3|189495.5|189370.5|189489|189364|11
1723630370000|2024-08-14 10:12:50|189494.6|189369.6|189480.6|189355.6|189494.6|189369.6|189480.6|189355.6|8
1723630380000|2024-08-14 10:13:00|189481|189356|189477.7|189352.7|189483.3|189358.3|189477.7|189352.7|12
1723630390000|2024-08-14 10:13:10|189477.5|189352.5|189480.3|189355.3|189480.3|189355.3|189477.5|189352.5|3
1723630400000|2024-08-14 10:13:20|189478.8|189353.8|189478.1|189353.1|189482.8|189357.8|189477.6|189352.6|14
1723630410000|2024-08-14 10:13:30|189480.7|189355.7|189480.6|189355.6|189485.3|189360.3|189476.3|189351.3|17
1723630420000|2024-08-14 10:13:40|189482.9|189357.9|189477.3|189352.3|189483|189358|189476.8|189351.8|16
1723630430000|2024-08-14 10:13:50|189477.4|189352.4|189482.4|189357.4|189483.1|189358.1|189477.4|189352.4|15
1723630440000|2024-08-14 10:14:00|189480.2|189355.2|189482.5|189357.5|189487.7|189362.7|189477.5|189352.5|15
1723630450000|2024-08-14 10:14:10|189484.6|189359.6|189485.4|189360.4|189487.1|189362.1|189484.6|189359.6|5
1723630460000|2024-08-14 10:14:20|189485.7|189360.7|189498.2|189373.2|189498.2|189373.2|189484.4|189359.4|19
1723630470000|2024-08-14 10:14:30|189499.4|189374.4|189495.7|189370.7|189502.4|189377.4|189495.7|189370.7|5
1723630480000|2024-08-14 10:14:40|189496.8|189371.8|189496.5|189371.5|189499.8|189374.8|189493.4|189368.4|5
1723630490000|2024-08-14 10:14:50|189497.5|189372.5|189501.5|189376.5|189518.6|189393.6|189497.5|189372.5|9
1723630510000|2024-08-14 10:15:10|189507.1|189382.1|189503.1|189378.1|189507.1|189382.1|189502.3|189377.3|5
1723630520000|2024-08-14 10:15:20|189507.7|189382.7|189511.5|189386.5|189511.5|189386.5|189507.7|189382.7|2
1723630530000|2024-08-14 10:15:30|189519.8|189394.8|189516.1|189391.1|189520|189395|189514.7|189389.7|6
1723630540000|2024-08-14 10:15:40|189515.8|189390.8|189515.8|189390.8|189515.8|189390.8|189515.8|189390.8|1
1723630550000|2024-08-14 10:15:50|189515.7|189390.7|189514.4|189389.4|189515.7|189390.7|189514.4|189389.4|2
1723630560000|2024-08-14 10:16:00|189515.4|189390.4|189513.5|189388.5|189517.2|189392.2|189509.1|189384.1|8
1723630570000|2024-08-14 10:16:10|189511.6|189386.6|189511.7|189386.7|189511.7|189386.7|189511.6|189386.6|2
1723630590000|2024-08-14 10:16:30|189513.7|189388.7|189513.7|189388.7|189513.7|189388.7|189513.7|189388.7|1
1723630600000|2024-08-14 10:16:40|189513.5|189388.5|189518.8|189393.8|189518.8|189393.8|189510.7|189385.7|4
1723630610000|2024-08-14 10:16:50|189513.2|189388.2|189513.2|189388.2|189513.2|189388.2|189513.2|189388.2|1
1723630620000|2024-08-14 10:17:00|189510.7|189385.7|189512.8|189387.8|189512.8|189387.8|189510.7|189385.7|2
1723630630000|2024-08-14 10:17:10|189511.1|189386.1|189516.6|189391.6|189517.9|189392.9|189508.5|189383.5|7
1723630640000|2024-08-14 10:17:20|189518.2|189393.2|189504.9|189379.9|189518.2|189393.2|189499.6|189374.6|6
1723630650000|2024-08-14 10:17:30|189527.1|189402.1|189521.6|189396.6|189527.1|189402.1|189521.6|189396.6|5
1723630660000|2024-08-14 10:17:40|189521.8|189396.8|189521.8|189396.8|189521.8|189396.8|189521.8|189396.8|1
1723630670000|2024-08-14 10:17:50|189522.8|189397.8|189611.2|189486.2|189612.6|189487.6|189522.8|189397.8|16
1723630680000|2024-08-14 10:18:00|189611.6|189486.6|189612.4|189487.4|189612.4|189487.4|189611.6|189486.6|2
1723630690000|2024-08-14 10:18:10|189612|189487|189648.4|189523.4|189648.4|189523.4|189612|189487|10
1723630700000|2024-08-14 10:18:20|189649.1|189524.1|189632.3|189507.3|189649.3|189524.3|189618.6|189493.6|14
1723630710000|2024-08-14 10:18:30|189631.7|189506.7|189619.5|189494.5|189632.4|189507.4|189607.5|189482.5|16
1723630720000|2024-08-14 10:18:40|189621.4|189496.4|189627.4|189502.4|189628.5|189503.5|189618.3|189493.3|17
1723630730000|2024-08-14 10:18:50|189626.9|189501.9|189628|189503|189628.7|189503.7|189624.9|189499.9|14
1723630740000|2024-08-14 10:19:00|189628.1|189503.1|189627.2|189502.2|189629.6|189504.6|189626.4|189501.4|9
1723630750000|2024-08-14 10:19:10|189627|189502|189627.2|189502.2|189628.3|189503.3|189627|189502|4
1723630760000|2024-08-14 10:19:20|189628.3|189503.3|189613.8|189488.8|189628.3|189503.3|189613.8|189488.8|11
1723630770000|2024-08-14 10:19:30|189615.8|189490.8|189625.6|189500.6|189628.9|189503.9|189615.8|189490.8|30
1723630780000|2024-08-14 10:19:40|189624.7|189499.7|189621.4|189496.4|189625.1|189500.1|189621.4|189496.4|10
1723630790000|2024-08-14 10:19:50|189619.5|189494.5|189616.5|189491.5|189624.1|189499.1|189616.5|189491.5|7
1723630800000|2024-08-14 10:20:00|189617.4|189492.4|189625.2|189500.2|189628.6|189503.6|189616.4|189491.4|13
1723630810000|2024-08-14 10:20:10|189626.1|189501.1|189627.3|189502.3|189628.3|189503.3|189626.1|189501.1|11
1723630820000|2024-08-14 10:20:20|189630.4|189505.4|189645.4|189520.4|189647.5|189522.5|189630.4|189505.4|13
1723630830000|2024-08-14 10:20:30|189647.8|189522.8|189647.6|189522.6|189650.7|189525.7|189646.5|189521.5|11
1723630840000|2024-08-14 10:20:40|189649.3|189524.3|189647.1|189522.1|189649.9|189524.9|189644.9|189519.9|11
1723630850000|2024-08-14 10:20:50|189648.5|189523.5|189648|189523|189648.5|189523.5|189647.1|189522.1|5
1723630860000|2024-08-14 10:21:00|189648.8|189523.8|189646|189521|189648.8|189523.8|189645.9|189520.9|8
1723630870000|2024-08-14 10:21:10|189647|189522|189647|189522|189647|189522|189647|189522|1
1723630880000|2024-08-14 10:21:20|189649.5|189524.5|189649.5|189524.5|189649.5|189524.5|189649.5|189524.5|1
1723630890000|2024-08-14 10:21:30|189661.9|189536.9|189635.3|189510.3|189664.9|189539.9|189635.3|189510.3|5
1723630900000|2024-08-14 10:21:40|189636.2|189511.2|189637.1|189512.1|189637.2|189512.2|189636.2|189511.2|3
1723630920000|2024-08-14 10:22:00|189636.2|189511.2|189632.9|189507.9|189636.2|189511.2|189632.5|189507.5|7
1723630930000|2024-08-14 10:22:10|189632.8|189507.8|189622.3|189497.3|189634.8|189509.8|189622.3|189497.3|6
1723630940000|2024-08-14 10:22:20|189622.2|189497.2|189622.3|189497.3|189623.4|189498.4|189619.8|189494.8|7
1723630950000|2024-08-14 10:22:30|189623.6|189498.6|189617.7|189492.7|189623.7|189498.7|189616.3|189491.3|8
1723630960000|2024-08-14 10:22:40|189616.7|189491.7|189620.3|189495.3|189621.6|189496.6|189616.7|189491.7|4
1723630970000|2024-08-14 10:22:50|189619.6|189494.6|189614.4|189489.4|189619.6|189494.6|189614.4|189489.4|2
1723630980000|2024-08-14 10:23:00|189616.4|189491.4|189605.1|189480.1|189617.9|189492.9|189604.1|189479.1|17
1723630990000|2024-08-14 10:23:10|189605.5|189480.5|189605.8|189480.8|189610.5|189485.5|189603.2|189478.2|6
1723631000000|2024-08-14 10:23:20|189604.9|189479.9|189581|189456|189604.9|189479.9|189577.8|189452.8|4
1723631010000|2024-08-14 10:23:30|189582.3|189457.3|189595.2|189470.2|189604.6|189479.6|189582.3|189457.3|6
1723631020000|2024-08-14 10:23:40|189593.6|189468.6|189595.2|189470.2|189595.2|189470.2|189593.6|189468.6|2
1723631030000|2024-08-14 10:23:50|189597.5|189472.5|189599.6|189474.6|189599.6|189474.6|189597.5|189472.5|2
1723631060000|2024-08-14 10:24:20|189601.9|189476.9|189605.8|189480.8|189618.3|189493.3|189601.9|189476.9|16
1723631090000|2024-08-14 10:24:50|189612|189487|189614.2|189489.2|189619.5|189494.5|189612|189487|4
1723631100000|2024-08-14 10:25:00|189611.6|189486.6|189611.8|189486.8|189612.8|189487.8|189609.2|189484.2|10
1723631110000|2024-08-14 10:25:10|189611.6|189486.6|189613.6|189488.6|189617.2|189492.2|189611.6|189486.6|5
1723631120000|2024-08-14 10:25:20|189613.1|189488.1|189607.8|189482.8|189614|189489|189606.1|189481.1|5
1723631130000|2024-08-14 10:25:30|189607|189482|189607.2|189482.2|189607.2|189482.2|189606.7|189481.7|4
1723631140000|2024-08-14 10:25:40|189606.7|189481.7|189608.5|189483.5|189608.5|189483.5|189606.7|189481.7|7
1723631150000|2024-08-14 10:25:50|189609.5|189484.5|189601.5|189476.5|189609.5|189484.5|189599.4|189474.4|8
1723631170000|2024-08-14 10:26:10|189604.1|189479.1|189604.6|189479.6|189604.6|189479.6|189604|189479|6
1723631190000|2024-08-14 10:26:30|189607.2|189482.2|189594.3|189469.3|189607.2|189482.2|189589.7|189464.7|13
1723631200000|2024-08-14 10:26:40|189593.9|189468.9|189594.3|189469.3|189594.3|189469.3|189593.9|189468.9|2
1723631210000|2024-08-14 10:26:50|189593.9|189468.9|189594.3|189469.3|189594.3|189469.3|189593.9|189468.9|6
1723631220000|2024-08-14 10:27:00|189594|189469|189594.4|189469.4|189598.3|189473.3|189591.6|189466.6|11
1723631230000|2024-08-14 10:27:10|189594.6|189469.6|189595|189470|189596.5|189471.5|189591.7|189466.7|6
1723631240000|2024-08-14 10:27:20|189595.3|189470.3|189601.1|189476.1|189601.1|189476.1|189595.3|189470.3|3
1723631250000|2024-08-14 10:27:30|189603.1|189478.1|189613.5|189488.5|189613.6|189488.6|189599.3|189474.3|9
1723631260000|2024-08-14 10:27:40|189614|189489|189614|189489|189614|189489|189614|189489|1
1723631270000|2024-08-14 10:27:50|189614.5|189489.5|189617.2|189492.2|189617.2|189492.2|189614.5|189489.5|4
1723631280000|2024-08-14 10:28:00|189616.8|189491.8|189623.1|189498.1|189623.1|189498.1|189616.8|189491.8|10
1723631290000|2024-08-14 10:28:10|189622.6|189497.6|189622.7|189497.7|189623.1|189498.1|189620.9|189495.9|6
1723631300000|2024-08-14 10:28:20|189622.1|189497.1|189620.4|189495.4|189622.7|189497.7|189615.2|189490.2|16
1723631310000|2024-08-14 10:28:30|189620.5|189495.5|189622.1|189497.1|189622.1|189497.1|189620.4|189495.4|4
1723631320000|2024-08-14 10:28:40|189625.3|189500.3|189617.4|189492.4|189625.3|189500.3|189612.6|189487.6|11
1723631330000|2024-08-14 10:28:50|189619|189494|189619|189494|189619|189494|189619|189494|1
1723631350000|2024-08-14 10:29:10|189621.3|189496.3|189614.9|189489.9|189623.1|189498.1|189613.2|189488.2|8
1723631360000|2024-08-14 10:29:20|189615.8|189490.8|189617.4|189492.4|189617.4|189492.4|189615.8|189490.8|4
1723631370000|2024-08-14 10:29:30|189618.9|189493.9|189618.4|189493.4|189618.9|189493.9|189615.9|189490.9|7
1723631380000|2024-08-14 10:29:40|189615.2|189490.2|189635.9|189510.9|189635.9|189510.9|189615.2|189490.2|7
1723631390000|2024-08-14 10:29:50|189635|189510|189639.5|189514.5|189640.4|189515.4|189635|189510|9
1723631400000|2024-08-14 10:30:00|189638.6|189513.6|189637.6|189512.6|189640|189515|189637.4|189512.4|8
1723631410000|2024-08-14 10:30:10|189638.1|189513.1|189642.3|189517.3|189642.3|189517.3|189636.5|189511.5|11
1723631420000|2024-08-14 10:30:20|189644.5|189519.5|189680.1|189555.1|189682.4|189557.4|189641.2|189516.2|9
1723631430000|2024-08-14 10:30:30|189681.1|189556.1|189681.1|189556.1|189681.1|189556.1|189680.4|189555.4|3
1723631440000|2024-08-14 10:30:40|189681.5|189556.5|189682.4|189557.4|189682.9|189557.9|189681.5|189556.5|4
1723631450000|2024-08-14 10:30:50|189682.9|189557.9|189683.2|189558.2|189683.2|189558.2|189681.2|189556.2|8
1723631460000|2024-08-14 10:31:00|189683.3|189558.3|189713.3|189588.3|189713.5|189588.5|189683.3|189558.3|9
1723631470000|2024-08-14 10:31:10|189714.4|189589.4|189721.7|189596.7|189723.3|189598.3|189714.4|189589.4|13
1723631480000|2024-08-14 10:31:20|189723.1|189598.1|189724.1|189599.1|189728.2|189603.2|189721|189596|14
1723631490000|2024-08-14 10:31:30|189720.9|189595.9|189714.4|189589.4|189722.2|189597.2|189714.4|189589.4|9
1723631500000|2024-08-14 10:31:40|189713.8|189588.8|189710.8|189585.8|189716|189591|189710.8|189585.8|11
1723631510000|2024-08-14 10:31:50|189709.3|189584.3|189687.7|189562.7|189709.3|189584.3|189686.1|189561.1|6
1723631520000|2024-08-14 10:32:00|189688.8|189563.8|189729.6|189604.6|189732.5|189607.5|189688.8|189563.8|6
1723631530000|2024-08-14 10:32:10|189729|189604|189729.4|189604.4|189729.4|189604.4|189729|189604|2
1723631540000|2024-08-14 10:32:20|189730.2|189605.2|189730.3|189605.3|189740|189615|189730.2|189605.2|11
1723631550000|2024-08-14 10:32:30|189729.6|189604.6|189728.6|189603.6|189729.6|189604.6|189728.6|189603.6|2
1723631560000|2024-08-14 10:32:40|189729.1|189604.1|189729.1|189604.1|189729.1|189604.1|189729.1|189604.1|1
1723631570000|2024-08-14 10:32:50|189726.8|189601.8|189745.2|189620.2|189747|189622|189726.8|189601.8|10
1723631590000|2024-08-14 10:33:10|189745.9|189620.9|189744.5|189619.5|189745.9|189620.9|189744.5|189619.5|3
1723631610000|2024-08-14 10:33:30|189744.8|189619.8|189748.5|189623.5|189748.5|189623.5|189744.8|189619.8|5
1723631620000|2024-08-14 10:33:40|189751.8|189626.8|189751.9|189626.9|189751.9|189626.9|189750.5|189625.5|3
1723631630000|2024-08-14 10:33:50|189753.5|189628.5|189749.2|189624.2|189753.5|189628.5|189749.2|189624.2|4
1723631640000|2024-08-14 10:34:00|189748.6|189623.6|189747.2|189622.2|189752.3|189627.3|189746.7|189621.7|9
1723631650000|2024-08-14 10:34:10|189748.5|189623.5|189749.1|189624.1|189749.1|189624.1|189747.3|189622.3|6
1723631660000|2024-08-14 10:34:20|189748.3|189623.3|189753.4|189628.4|189754.8|189629.8|189748.3|189623.3|5
1723631670000|2024-08-14 10:34:30|189752|189627|189753.4|189628.4|189753.4|189628.4|189752|189627|2
1723631680000|2024-08-14 10:34:40|189755.5|189630.5|189757|189632|189757|189632|189755.1|189630.1|4
1723631690000|2024-08-14 10:34:50|189755.1|189630.1|189757|189632|189757|189632|189755.1|189630.1|2
1723631700000|2024-08-14 10:35:00|189755.1|189630.1|189795.6|189670.6|189796.6|189671.6|189754|189629|11
1723631710000|2024-08-14 10:35:10|189794.8|189669.8|189816.5|189691.5|189819.9|189694.9|189792.3|189667.3|26
1723631720000|2024-08-14 10:35:20|189817.5|189692.5|189819|189694|189820|189695|189815.3|189690.3|25
1723631730000|2024-08-14 10:35:30|189817|189692|189818.6|189693.6|189820.3|189695.3|189816.1|189691.1|20
1723631740000|2024-08-14 10:35:40|189818.3|189693.3|189831.2|189706.2|189832.4|189707.4|189818.3|189693.3|9
1723631750000|2024-08-14 10:35:50|189828.1|189703.1|189818.1|189693.1|189828.1|189703.1|189816.9|189691.9|10
1723631760000|2024-08-14 10:36:00|189819.1|189694.1|189819.1|189694.1|189820.1|189695.1|189819|189694|4
1723631770000|2024-08-14 10:36:10|189819.9|189694.9|189819.9|189694.9|189819.9|189694.9|189819.9|189694.9|1
1723631780000|2024-08-14 10:36:20|189818.4|189693.4|189818.4|189693.4|189820.7|189695.7|189817.6|189692.6|6
1723631790000|2024-08-14 10:36:30|189819.6|189694.6|189791.8|189666.8|189819.6|189694.6|189788.8|189663.8|6
1723631800000|2024-08-14 10:36:40|189790.9|189665.9|189794.8|189669.8|189794.8|189669.8|189790.9|189665.9|3
1723631810000|2024-08-14 10:36:50|189791.7|189666.7|189796|189671|189796.5|189671.5|189791.7|189666.7|4
1723631820000|2024-08-14 10:37:00|189795.4|189670.4|189744.3|189619.3|189795.4|189670.4|189732.8|189607.8|18
1723631830000|2024-08-14 10:37:10|189745.3|189620.3|189744.2|189619.2|189745.4|189620.4|189742.6|189617.6|6
1723631840000|2024-08-14 10:37:20|189744|189619|189722.1|189597.1|189744|189619|189718.7|189593.7|9
1723631850000|2024-08-14 10:37:30|189722.7|189597.7|189714.1|189589.1|189722.7|189597.7|189712|189587|12
1723631860000|2024-08-14 10:37:40|189713.3|189588.3|189717|189592|189719.9|189594.9|189712.3|189587.3|14
1723631870000|2024-08-14 10:37:50|189720.7|189595.7|189716.7|189591.7|189726.3|189601.3|189715.7|189590.7|19
1723631880000|2024-08-14 10:38:00|189715.6|189590.6|189702.3|189577.3|189716.6|189591.6|189699.2|189574.2|16
1723631890000|2024-08-14 10:38:10|189703.8|189578.8|189702.9|189577.9|189704|189579|189702.8|189577.8|4
1723631910000|2024-08-14 10:38:30|189705.5|189580.5|189707.1|189582.1|189707.1|189582.1|189705.4|189580.4|4
1723631920000|2024-08-14 10:38:40|189705.3|189580.3|189704.2|189579.2|189705.4|189580.4|189695.1|189570.1|10
1723631930000|2024-08-14 10:38:50|189702.9|189577.9|189701.8|189576.8|189702.9|189577.9|189701.8|189576.8|4
1723631950000|2024-08-14 10:39:10|189702.2|189577.2|189701.2|189576.2|189703.8|189578.8|189701.2|189576.2|5
1723631960000|2024-08-14 10:39:20|189702.4|189577.4|189701.5|189576.5|189702.4|189577.4|189699.9|189574.9|4
1723631970000|2024-08-14 10:39:30|189701.8|189576.8|189704.2|189579.2|189704.4|189579.4|189701.5|189576.5|11
1723631980000|2024-08-14 10:39:40|189703.1|189578.1|189721.8|189596.8|189737.8|189612.8|189702|189577|12
1723631990000|2024-08-14 10:39:50|189720.6|189595.6|189722.9|189597.9|189722.9|189597.9|189719.3|189594.3|12
1723632000000|2024-08-14 10:40:00|189721.9|189596.9|189703.1|189578.1|189722.1|189597.1|189702.8|189577.8|13
1723632010000|2024-08-14 10:40:10|189702.5|189577.5|189702.5|189577.5|189702.5|189577.5|189702.5|189577.5|1
1723632030000|2024-08-14 10:40:30|189702.2|189577.2|189705.3|189580.3|189705.3|189580.3|189701.6|189576.6|4
1723632040000|2024-08-14 10:40:40|189705.6|189580.6|189704.9|189579.9|189707.6|189582.6|189704.9|189579.9|4
1723632050000|2024-08-14 10:40:50|189704.6|189579.6|189704.7|189579.7|189704.7|189579.7|189704.6|189579.6|2
1723632060000|2024-08-14 10:41:00|189705.4|189580.4|189703.6|189578.6|189705.4|189580.4|189701.5|189576.5|5
1723632070000|2024-08-14 10:41:10|189702.6|189577.6|189667.9|189542.9|189702.6|189577.6|189667.7|189542.7|13
1723632080000|2024-08-14 10:41:20|189666.9|189541.9|189668.8|189543.8|189668.8|189543.8|189666.1|189541.1|4
1723632090000|2024-08-14 10:41:30|189667.3|189542.3|189665.6|189540.6|189667.3|189542.3|189665.6|189540.6|5
1723632100000|2024-08-14 10:41:40|189666.1|189541.1|189704|189579|189705|189580|189666.1|189541.1|7
1723632110000|2024-08-14 10:41:50|189703.6|189578.6|189703.6|189578.6|189703.6|189578.6|189703.6|189578.6|1
1723632130000|2024-08-14 10:42:10|189702.4|189577.4|189703.1|189578.1|189703.1|189578.1|189701.3|189576.3|3
1723632150000|2024-08-14 10:42:30|189702.2|189577.2|189694.2|189569.2|189703.7|189578.7|189689.1|189564.1|7
1723632160000|2024-08-14 10:42:40|189693.5|189568.5|189694.8|189569.8|189694.8|189569.8|189693.5|189568.5|4
1723632170000|2024-08-14 10:42:50|189697.5|189572.5|189696.4|189571.4|189698.4|189573.4|189695.7|189570.7|6
1723632180000|2024-08-14 10:43:00|189695.9|189570.9|189697.1|189572.1|189697.1|189572.1|189691.4|189566.4|14
1723632190000|2024-08-14 10:43:10|189696.5|189571.5|189696.9|189571.9|189696.9|189571.9|189695.5|189570.5|4
1723632210000|2024-08-14 10:43:30|189696|189571|189696.4|189571.4|189696.6|189571.6|189690.8|189565.8|10
1723632220000|2024-08-14 10:43:40|189697|189572|189697|189572|189697|189572|189697|189572|1
1723632230000|2024-08-14 10:43:50|189696.1|189571.1|189696.1|189571.1|189696.1|189571.1|189693.7|189568.7|6
1723632240000|2024-08-14 10:44:00|189695.3|189570.3|189679.3|189554.3|189695.3|189570.3|189678|189553|11
1723632250000|2024-08-14 10:44:10|189678|189553|189677.7|189552.7|189679.2|189554.2|189677|189552|5
1723632260000|2024-08-14 10:44:20|189678.8|189553.8|189709.1|189584.1|189710.1|189585.1|189678.8|189553.8|4
1723632270000|2024-08-14 10:44:30|189705.6|189580.6|189614.1|189489.1|189705.6|189580.6|189612|189487|22
1723632280000|2024-08-14 10:44:40|189612.9|189487.9|189613.7|189488.7|189616.8|189491.8|189612.9|189487.9|9
1723632290000|2024-08-14 10:44:50|189614.4|189489.4|189614.2|189489.2|189617.2|189492.2|189613.1|189488.1|12
1723632300000|2024-08-14 10:45:00|189612.4|189487.4|189608.2|189483.2|189615.9|189490.9|189602.8|189477.8|11
1723632310000|2024-08-14 10:45:10|189607.2|189482.2|189611.5|189486.5|189616.1|189491.1|189601|189476|15
1723632320000|2024-08-14 10:45:20|189616.1|189491.1|189612.2|189487.2|189616.1|189491.1|189612.2|189487.2|6
1723632330000|2024-08-14 10:45:30|189615.9|189490.9|189613.2|189488.2|189615.9|189490.9|189611.6|189486.6|4
1723632340000|2024-08-14 10:45:40|189612.2|189487.2|189611.4|189486.4|189612.6|189487.6|189610.9|189485.9|8
1723632350000|2024-08-14 10:45:50|189610.3|189485.3|189574.8|189449.8|189614.1|189489.1|189574.8|189449.8|9
1723632360000|2024-08-14 10:46:00|189575.8|189450.8|189567.4|189442.4|189579.1|189454.1|189567.4|189442.4|20
1723632370000|2024-08-14 10:46:10|189566.1|189441.1|189570|189445|189571.9|189446.9|189559.1|189434.1|17
1723632380000|2024-08-14 10:46:20|189568.4|189443.4|189568.8|189443.8|189572.1|189447.1|189565.3|189440.3|13
1723632390000|2024-08-14 10:46:30|189567.5|189442.5|189566.2|189441.2|189569.5|189444.5|189566.2|189441.2|14
1723632400000|2024-08-14 10:46:40|189566.1|189441.1|189567.3|189442.3|189569.5|189444.5|189564.1|189439.1|5
1723632420000|2024-08-14 10:47:00|189567.5|189442.5|189567.3|189442.3|189570.6|189445.6|189566.4|189441.4|9
1723632430000|2024-08-14 10:47:10|189567.9|189442.9|189569.8|189444.8|189569.8|189444.8|189567.9|189442.9|4
1723632440000|2024-08-14 10:47:20|189570.9|189445.9|189576.3|189451.3|189578.2|189453.2|189570.9|189445.9|14
1723632450000|2024-08-14 10:47:30|189576.1|189451.1|189576.1|189451.1|189576.1|189451.1|189576.1|189451.1|1
1723632460000|2024-08-14 10:47:40|189575.9|189450.9|189574.1|189449.1|189575.9|189450.9|189573.8|189448.8|10
1723632470000|2024-08-14 10:47:50|189573.7|189448.7|189568.2|189443.2|189573.9|189448.9|189567.9|189442.9|11
1723632480000|2024-08-14 10:48:00|189569.3|189444.3|189567.8|189442.8|189569.4|189444.4|189567.5|189442.5|9
1723632490000|2024-08-14 10:48:10|189567.6|189442.6|189567.6|189442.6|189568.7|189443.7|189567.6|189442.6|3
1723632500000|2024-08-14 10:48:20|189568.8|189443.8|189567.7|189442.7|189571.6|189446.6|189567.4|189442.4|13
1723632510000|2024-08-14 10:48:30|189570.1|189445.1|189572|189447|189575.1|189450.1|189570.1|189445.1|10
1723632520000|2024-08-14 10:48:40|189572.2|189447.2|189577.1|189452.1|189577.9|189452.9|189572.2|189447.2|6
1723632530000|2024-08-14 10:48:50|189580.5|189455.5|189572.7|189447.7|189580.5|189455.5|189572.2|189447.2|20
1723632540000|2024-08-14 10:49:00|189543.1|189418.1|189541.4|189416.4|189547.7|189422.7|189540.3|189415.3|17
1723632550000|2024-08-14 10:49:10|189541.5|189416.5|189541.7|189416.7|189541.7|189416.7|189541|189416|4
1723632560000|2024-08-14 10:49:20|189541.2|189416.2|189543.3|189418.3|189543.9|189418.9|189541|189416|9
1723632570000|2024-08-14 10:49:30|189545.2|189420.2|189544.7|189419.7|189545.7|189420.7|189544.6|189419.6|6
1723632580000|2024-08-14 10:49:40|189545.3|189420.3|189547.8|189422.8|189549.1|189424.1|189544.1|189419.1|21
1723632590000|2024-08-14 10:49:50|189547.6|189422.6|189547.5|189422.5|189548.3|189423.3|189547.1|189422.1|8
1723632600000|2024-08-14 10:50:00|189548|189423|189542.4|189417.4|189548|189423|189539.9|189414.9|12
1723632610000|2024-08-14 10:50:10|189543.1|189418.1|189543.7|189418.7|189545.5|189420.5|189542.1|189417.1|10
1723632620000|2024-08-14 10:50:20|189544.8|189419.8|189542.9|189417.9|189544.8|189419.8|189541.7|189416.7|8
1723632630000|2024-08-14 10:50:30|189543.9|189418.9|189542.6|189417.6|189544.2|189419.2|189541.6|189416.6|4
1723632640000|2024-08-14 10:50:40|189541.6|189416.6|189544.9|189419.9|189545.7|189420.7|189541.2|189416.2|8
1723632650000|2024-08-14 10:50:50|189545|189420|189545.7|189420.7|189547|189422|189545|189420|4
1723632660000|2024-08-14 10:51:00|189545.8|189420.8|189545.8|189420.8|189545.8|189420.8|189545.8|189420.8|1
1723632670000|2024-08-14 10:51:10|189548.7|189423.7|189557.4|189432.4|189559.6|189434.6|189545.3|189420.3|9
1723632680000|2024-08-14 10:51:20|189551.4|189426.4|189556.4|189431.4|189557.3|189432.3|189551.4|189426.4|11
1723632690000|2024-08-14 10:51:30|189555.9|189430.9|189556.2|189431.2|189556.2|189431.2|189555.9|189430.9|2
1723632710000|2024-08-14 10:51:50|189555.3|189430.3|189553.7|189428.7|189555.3|189430.3|189553.7|189428.7|2
1723632720000|2024-08-14 10:52:00|189556.3|189431.3|189572.4|189447.4|189573.8|189448.8|189556.3|189431.3|5
1723632730000|2024-08-14 10:52:10|189575.5|189450.5|189573.9|189448.9|189576.4|189451.4|189573.4|189448.4|9
1723632740000|2024-08-14 10:52:20|189574.1|189449.1|189575.4|189450.4|189578.8|189453.8|189572.8|189447.8|14
1723632750000|2024-08-14 10:52:30|189575.7|189450.7|189570.3|189445.3|189576.1|189451.1|189570.3|189445.3|20
1723632760000|2024-08-14 10:52:40|189569.8|189444.8|189563.7|189438.7|189569.8|189444.8|189563.7|189438.7|4
1723632770000|2024-08-14 10:52:50|189563.8|189438.8|189559.8|189434.8|189564.2|189439.2|189559.8|189434.8|9
1723632780000|2024-08-14 10:53:00|189559.1|189434.1|189561.9|189436.9|189561.9|189436.9|189558|189433|14
1723632790000|2024-08-14 10:53:10|189564.5|189439.5|189571|189446|189577.5|189452.5|189564.5|189439.5|8
1723632800000|2024-08-14 10:53:20|189572.6|189447.6|189571.1|189446.1|189574.7|189449.7|189571.1|189446.1|7
1723632810000|2024-08-14 10:53:30|189572.9|189447.9|189571.5|189446.5|189575.7|189450.7|189570.9|189445.9|10
1723632820000|2024-08-14 10:53:40|189572.9|189447.9|189571.9|189446.9|189575.3|189450.3|189571.9|189446.9|5
1723632830000|2024-08-14 10:53:50|189573|189448|189572.1|189447.1|189577.3|189452.3|189570.8|189445.8|13
1723632840000|2024-08-14 10:54:00|189573.3|189448.3|189570.1|189445.1|189573.3|189448.3|189569.8|189444.8|6
1723632850000|2024-08-14 10:54:10|189574.6|189449.6|189571.1|189446.1|189576.5|189451.5|189571.1|189446.1|7
1723632860000|2024-08-14 10:54:20|189570.4|189445.4|189574.6|189449.6|189577|189452|189569.3|189444.3|11
1723632870000|2024-08-14 10:54:30|189574.1|189449.1|189574.6|189449.6|189574.9|189449.9|189572.2|189447.2|16
1723632880000|2024-08-14 10:54:40|189573.5|189448.5|189603.2|189478.2|189603.4|189478.4|189573.5|189448.5|8
1723632890000|2024-08-14 10:54:50|189603.1|189478.1|189596.4|189471.4|189603.1|189478.1|189595.7|189470.7|10
1723632900000|2024-08-14 10:55:00|189598.4|189473.4|189589.8|189464.8|189602.9|189477.9|189589.8|189464.8|9
1723632910000|2024-08-14 10:55:10|189591.4|189466.4|189591|189466|189591.6|189466.6|189589.9|189464.9|8
1723632920000|2024-08-14 10:55:20|189590.9|189465.9|189590.9|189465.9|189590.9|189465.9|189590.9|189465.9|1
1723632930000|2024-08-14 10:55:30|189591.8|189466.8|189590.1|189465.1|189591.8|189466.8|189590.1|189465.1|3
1723632950000|2024-08-14 10:55:50|189589.3|189464.3|189589.3|189464.3|189590.7|189465.7|189589.3|189464.3|7
1723632960000|2024-08-14 10:56:00|189590.3|189465.3|189597.8|189472.8|189599.2|189474.2|189590.3|189465.3|17
1723632970000|2024-08-14 10:56:10|189596.9|189471.9|189596.8|189471.8|189597.8|189472.8|189590|189465|14
1723632980000|2024-08-14 10:56:20|189596.9|189471.9|189595.7|189470.7|189597.4|189472.4|189594.8|189469.8|16
1723632990000|2024-08-14 10:56:30|189594.8|189469.8|189599.2|189474.2|189606|189481|189594.4|189469.4|22
1723633000000|2024-08-14 10:56:40|189598.4|189473.4|189598.3|189473.3|189599.2|189474.2|189598.3|189473.3|3
1723633010000|2024-08-14 10:56:50|189597.6|189472.6|189596.8|189471.8|189598.1|189473.1|189595|189470|12
1723633020000|2024-08-14 10:57:00|189601.4|189476.4|189608.1|189483.1|189608.1|189483.1|189600.8|189475.8|33
1723633030000|2024-08-14 10:57:10|189619.7|189494.7|189637.8|189512.8|189639.4|189514.4|189612.7|189487.7|12
1723633040000|2024-08-14 10:57:20|189638.5|189513.5|189637.9|189512.9|189638.6|189513.6|189637.9|189512.9|3
1723633060000|2024-08-14 10:57:40|189638.2|189513.2|189638.2|189513.2|189638.2|189513.2|189638.2|189513.2|1
1723633080000|2024-08-14 10:58:00|189633.9|189508.9|189632.3|189507.3|189633.9|189508.9|189630.6|189505.6|4
1723633090000|2024-08-14 10:58:10|189631.2|189506.2|189636.2|189511.2|189636.2|189511.2|189630.5|189505.5|3
1723633100000|2024-08-14 10:58:20|189636.1|189511.1|189636.1|189511.1|189636.1|189511.1|189636.1|189511.1|1
1723633110000|2024-08-14 10:58:30|189634.8|189509.8|189636.8|189511.8|189638.7|189513.7|189634.8|189509.8|8
1723633120000|2024-08-14 10:58:40|189637.8|189512.8|189636.9|189511.9|189638.5|189513.5|189635.2|189510.2|7
1723633130000|2024-08-14 10:58:50|189637.8|189512.8|189638.4|189513.4|189638.4|189513.4|189636.5|189511.5|7
1723633140000|2024-08-14 10:59:00|189639.6|189514.6|189637.3|189512.3|189639.6|189514.6|189636.5|189511.5|13
1723633150000|2024-08-14 10:59:10|189636.6|189511.6|189638.3|189513.3|189638.8|189513.8|189635.6|189510.6|24
1723633160000|2024-08-14 10:59:20|189637.2|189512.2|189637.9|189512.9|189639.4|189514.4|189635.7|189510.7|30
1723633170000|2024-08-14 10:59:30|189635.2|189510.2|189636.7|189511.7|189638.6|189513.6|189635.2|189510.2|32
1723633180000|2024-08-14 10:59:40|189637|189512|189635|189510|189638|189513|189633.6|189508.6|35
1723633190000|2024-08-14 10:59:50|189637|189512|189635.8|189510.8|189637|189512|189634.8|189509.8|6
1723633200000|2024-08-14 11:00:00|189633.9|189508.9|189637.3|189512.3|189637.3|189512.3|189633.7|189508.7|4
1723633210000|2024-08-14 11:00:10|189637.5|189512.5|189637.5|189512.5|189637.5|189512.5|189637.5|189512.5|1
1723633240000|2024-08-14 11:00:40|189633.2|189508.2|189630.7|189505.7|189633.2|189508.2|189630.7|189505.7|2
1723633250000|2024-08-14 11:00:50|189630.9|189505.9|189630.9|189505.9|189630.9|189505.9|189630.9|189505.9|1
1723633260000|2024-08-14 11:01:00|189630.7|189505.7|189637.6|189512.6|189637.6|189512.6|189630.7|189505.7|14
1723633270000|2024-08-14 11:01:10|189637.2|189512.2|189637.1|189512.1|189637.4|189512.4|189635.9|189510.9|19
1723633280000|2024-08-14 11:01:20|189636|189511|189637.6|189512.6|189637.9|189512.9|189636|189511|19
1723633290000|2024-08-14 11:01:30|189637.8|189512.8|189638|189513|189638.1|189513.1|189636|189511|15
1723633300000|2024-08-14 11:01:40|189636.8|189511.8|189637|189512|189637.7|189512.7|189635.8|189510.8|11
1723633310000|2024-08-14 11:01:50|189637.2|189512.2|189638.5|189513.5|189638.5|189513.5|189636.7|189511.7|13
1723633320000|2024-08-14 11:02:00|189640.7|189515.7|189639.4|189514.4|189642.8|189517.8|189638.2|189513.2|18
1723633330000|2024-08-14 11:02:10|189638.7|189513.7|189638.2|189513.2|189644.4|189519.4|189638.2|189513.2|7
1723633340000|2024-08-14 11:02:20|189637.6|189512.6|189637.1|189512.1|189638.5|189513.5|189637.1|189512.1|4
1723633360000|2024-08-14 11:02:40|189636.9|189511.9|189637.3|189512.3|189638.4|189513.4|189634.9|189509.9|5
1723633370000|2024-08-14 11:02:50|189636.7|189511.7|189636.4|189511.4|189636.7|189511.7|189634.8|189509.8|4
1723633380000|2024-08-14 11:03:00|189636.3|189511.3|189634.8|189509.8|189636.3|189511.3|189634.8|189509.8|2
1723633390000|2024-08-14 11:03:10|189636.8|189511.8|189636.6|189511.6|189636.8|189511.8|189635.3|189510.3|4
1723633400000|2024-08-14 11:03:20|189635.3|189510.3|189636.1|189511.1|189638.2|189513.2|189634.9|189509.9|6
1723633410000|2024-08-14 11:03:30|189637.2|189512.2|189634.8|189509.8|189637.2|189512.2|189634.8|189509.8|4
1723633420000|2024-08-14 11:03:40|189634.4|189509.4|189637|189512|189637|189512|189634.4|189509.4|2
1723633430000|2024-08-14 11:03:50|189635.7|189510.7|189635.5|189510.5|189639.4|189514.4|189635.5|189510.5|9
1723633440000|2024-08-14 11:04:00|189636.9|189511.9|189641.6|189516.6|189646.6|189521.6|189636.9|189511.9|21
1723633450000|2024-08-14 11:04:10|189641.1|189516.1|189640.9|189515.9|189642.5|189517.5|189639.8|189514.8|18
1723633460000|2024-08-14 11:04:20|189640.6|189515.6|189644.7|189519.7|189645.4|189520.4|189640.6|189515.6|13
1723633470000|2024-08-14 11:04:30|189643.4|189518.4|189644.3|189519.3|189644.8|189519.8|189643.1|189518.1|15
1723633480000|2024-08-14 11:04:40|189643.9|189518.9|189644.3|189519.3|189644.3|189519.3|189643.8|189518.8|6
1723633490000|2024-08-14 11:04:50|189643.3|189518.3|189643.9|189518.9|189645.1|189520.1|189643.3|189518.3|10
1723633500000|2024-08-14 11:05:00|189642.9|189517.9|189614.6|189489.6|189643.1|189518.1|189611.6|189486.6|10
1723633510000|2024-08-14 11:05:10|189613.9|189488.9|189611.5|189486.5|189614.7|189489.7|189611.1|189486.1|18
1723633520000|2024-08-14 11:05:20|189610.8|189485.8|189613.4|189488.4|189630.3|189505.3|189610.8|189485.8|13
1723633530000|2024-08-14 11:05:30|189616.1|189491.1|189614.2|189489.2|189616.1|189491.1|189613.2|189488.2|15
1723633540000|2024-08-14 11:05:40|189614.7|189489.7|189613.2|189488.2|189614.7|189489.7|189612.6|189487.6|5
1723633550000|2024-08-14 11:05:50|189612.3|189487.3|189636.7|189511.7|189641.5|189516.5|189612.3|189487.3|9
1723633560000|2024-08-14 11:06:00|189637|189512|189636.7|189511.7|189637.3|189512.3|189634.7|189509.7|15
1723633570000|2024-08-14 11:06:10|189635.4|189510.4|189635.5|189510.5|189639.1|189514.1|189634.7|189509.7|24
1723633580000|2024-08-14 11:06:20|189626.8|189501.8|189621.1|189496.1|189626.8|189501.8|189620.3|189495.3|7
1723633590000|2024-08-14 11:06:30|189619.8|189494.8|189621|189496|189621|189496|189619.8|189494.8|2
1723633600000|2024-08-14 11:06:40|189621.9|189496.9|189567.7|189442.7|189631.2|189506.2|189567.7|189442.7|16
1723633610000|2024-08-14 11:06:50|189565.8|189440.8|189509.6|189384.6|189565.8|189440.8|189499.8|189374.8|11
1723633620000|2024-08-14 11:07:00|189509.3|189384.3|189512.9|189387.9|189514.9|189389.9|189507.5|189382.5|19
1723633630000|2024-08-14 11:07:10|189513.9|189388.9|189513.2|189388.2|189515.3|189390.3|189508.7|189383.7|18
1723633640000|2024-08-14 11:07:20|189511.7|189386.7|189526.5|189401.5|189526.6|189401.6|189511.7|189386.7|22
1723633650000|2024-08-14 11:07:30|189530|189405|189539.9|189414.9|189542.9|189417.9|189530|189405|11
1723633660000|2024-08-14 11:07:40|189541.4|189416.4|189540.4|189415.4|189543.1|189418.1|189538.2|189413.2|11
1723633670000|2024-08-14 11:07:50|189541.3|189416.3|189538.4|189413.4|189543.5|189418.5|189538.4|189413.4|8
1723633680000|2024-08-14 11:08:00|189539.7|189414.7|189539.7|189414.7|189539.7|189414.7|189535.6|189410.6|5
1723633690000|2024-08-14 11:08:10|189540.7|189415.7|189539.5|189414.5|189540.7|189415.7|189539.5|189414.5|3
1723633700000|2024-08-14 11:08:20|189538.7|189413.7|189539.5|189414.5|189539.5|189414.5|189538.7|189413.7|2
1723633710000|2024-08-14 11:08:30|189540.6|189415.6|189540.7|189415.7|189540.7|189415.7|189539.3|189414.3|3
1723633720000|2024-08-14 11:08:40|189539.2|189414.2|189541.3|189416.3|189546.4|189421.4|189539.2|189414.2|6
1723633730000|2024-08-14 11:08:50|189541.4|189416.4|189576.4|189451.4|189580.2|189455.2|189541.4|189416.4|16
1723633740000|2024-08-14 11:09:00|189575.4|189450.4|189590.1|189465.1|189593.8|189468.8|189564.1|189439.1|26
1723633750000|2024-08-14 11:09:10|189589|189464|189583.4|189458.4|189594.2|189469.2|189583.4|189458.4|18
1723633760000|2024-08-14 11:09:20|189584.7|189459.7|189584.7|189459.7|189590.8|189465.8|189583.3|189458.3|21
1723633770000|2024-08-14 11:09:30|189583.6|189458.6|189584.5|189459.5|189586.1|189461.1|189583.6|189458.6|9
1723633780000|2024-08-14 11:09:40|189585.8|189460.8|189584.1|189459.1|189585.8|189460.8|189583.5|189458.5|5
1723633790000|2024-08-14 11:09:50|189582.7|189457.7|189585.1|189460.1|189589.4|189464.4|189582.7|189457.7|11
1723633800000|2024-08-14 11:10:00|189583.9|189458.9|189586.5|189461.5|189587.7|189462.7|189583.9|189458.9|11
1723633810000|2024-08-14 11:10:10|189587.6|189462.6|189587.3|189462.3|189587.6|189462.6|189586.1|189461.1|4
1723633820000|2024-08-14 11:10:20|189588.5|189463.5|189522.2|189397.2|189608.2|189483.2|189508.4|189383.4|18
1723633830000|2024-08-14 11:10:30|189523.5|189398.5|189529.9|189404.9|189542|189417|189523.5|189398.5|12
1723633840000|2024-08-14 11:10:40|189530.1|189405.1|189532.6|189407.6|189533.8|189408.8|189524.5|189399.5|28
1723633850000|2024-08-14 11:10:50|189531.9|189406.9|189530.6|189405.6|189534|189409|189530.6|189405.6|21
1723633860000|2024-08-14 11:11:00|189529.1|189404.1|189530.6|189405.6|189532.6|189407.6|189529.1|189404.1|20
1723633870000|2024-08-14 11:11:10|189531.4|189406.4|189540.2|189415.2|189542|189417|189528.2|189403.2|21
1723633880000|2024-08-14 11:11:20|189539.9|189414.9|189538.8|189413.8|189539.9|189414.9|189538.8|189413.8|2
1723633890000|2024-08-14 11:11:30|189540.9|189415.9|189537.9|189412.9|189542.7|189417.7|189537.9|189412.9|7
1723633900000|2024-08-14 11:11:40|189537.7|189412.7|189532.6|189407.6|189538.6|189413.6|189532.6|189407.6|7
1723633910000|2024-08-14 11:11:50|189534|189409|189515.7|189390.7|189534|189409|189514.8|189389.8|7
1723633920000|2024-08-14 11:12:00|189517.1|189392.1|189515.3|189390.3|189517.1|189392.1|189515.3|189390.3|2
1723633930000|2024-08-14 11:12:10|189516.9|189391.9|189518.2|189393.2|189518.5|189393.5|189515.8|189390.8|6
1723633940000|2024-08-14 11:12:20|189517.2|189392.2|189518.8|189393.8|189518.8|189393.8|189517.2|189392.2|2
1723633950000|2024-08-14 11:12:30|189520.8|189395.8|189475.5|189350.5|189520.8|189395.8|189474.5|189349.5|7
1723633960000|2024-08-14 11:12:40|189474.2|189349.2|189474.2|189349.2|189474.2|189349.2|189474.2|189349.2|1
1723633970000|2024-08-14 11:12:50|189475.5|189350.5|189473.6|189348.6|189475.5|189350.5|189472.5|189347.5|8
1723633980000|2024-08-14 11:13:00|189472.5|189347.5|189472.5|189347.5|189474.1|189349.1|189472.5|189347.5|4
1723633990000|2024-08-14 11:13:10|189471.9|189346.9|189472|189347|189474.5|189349.5|189471.9|189346.9|9
1723634000000|2024-08-14 11:13:20|189478.9|189353.9|189477.8|189352.8|189479|189354|189476.1|189351.1|6
1723634010000|2024-08-14 11:13:30|189476.8|189351.8|189474|189349|189476.9|189351.9|189473.7|189348.7|8
1723634020000|2024-08-14 11:13:40|189475.3|189350.3|189480.8|189355.8|189480.8|189355.8|189474.7|189349.7|8
1723634030000|2024-08-14 11:13:50|189479.9|189354.9|189443.1|189318.1|189479.9|189354.9|189443.1|189318.1|13
1723634040000|2024-08-14 11:14:00|189444.8|189319.8|189445.2|189320.2|189445.2|189320.2|189444.8|189319.8|2
1723634050000|2024-08-14 11:14:10|189443.1|189318.1|189444.4|189319.4|189447.5|189322.5|189443.1|189318.1|6
1723634060000|2024-08-14 11:14:20|189444.6|189319.6|189444.6|189319.6|189444.8|189319.8|189444.6|189319.6|5
1723634070000|2024-08-14 11:14:30|189444.7|189319.7|189445|189320|189445|189320|189444.7|189319.7|2
1723634080000|2024-08-14 11:14:40|189449.7|189324.7|189445.8|189320.8|189449.7|189324.7|189444.6|189319.6|5
1723634090000|2024-08-14 11:14:50|189450.3|189325.3|189441.8|189316.8|189450.3|189325.3|189441.8|189316.8|4
1723634100000|2024-08-14 11:15:00|189439.2|189314.2|189435.2|189310.2|189439.2|189314.2|189434.1|189309.1|14
1723634110000|2024-08-14 11:15:10|189436.7|189311.7|189411.7|189286.7|189440|189315|189406.6|189281.6|17
1723634120000|2024-08-14 11:15:20|189412.2|189287.2|189428|189303|189429.5|189304.5|189411.7|189286.7|13
1723634130000|2024-08-14 11:15:30|189429|189304|189436.7|189311.7|189439.8|189314.8|189426.7|189301.7|13
1723634140000|2024-08-14 11:15:40|189435.6|189310.6|189436.7|189311.7|189437.8|189312.8|189435.6|189310.6|6
1723634150000|2024-08-14 11:15:50|189436.9|189311.9|189435.8|189310.8|189437.7|189312.7|189434.7|189309.7|6
1723634160000|2024-08-14 11:16:00|189434.8|189309.8|189435.6|189310.6|189437.2|189312.2|189432.9|189307.9|6
1723634170000|2024-08-14 11:16:10|189437.4|189312.4|189434|189309|189437.6|189312.6|189433.3|189308.3|22
1723634180000|2024-08-14 11:16:20|189434.2|189309.2|189434.5|189309.5|189434.7|189309.7|189433.7|189308.7|6
1723634190000|2024-08-14 11:16:30|189437.6|189312.6|189432.8|189307.8|189437.6|189312.6|189432.8|189307.8|4
1723634200000|2024-08-14 11:16:40|189433.7|189308.7|189434.3|189309.3|189436.9|189311.9|189433.7|189308.7|5
1723634210000|2024-08-14 11:16:50|189433.6|189308.6|189435|189310|189436.8|189311.8|189433.6|189308.6|4
1723634220000|2024-08-14 11:17:00|189431.9|189306.9|189423.8|189298.8|189431.9|189306.9|189423.8|189298.8|6
1723634230000|2024-08-14 11:17:10|189423.2|189298.2|189427.4|189302.4|189427.4|189302.4|189423.2|189298.2|2
1723634240000|2024-08-14 11:17:20|189428|189303|189428|189303|189428|189303|189428|189303|1
1723634250000|2024-08-14 11:17:30|189426.9|189301.9|189428.4|189303.4|189428.4|189303.4|189426.9|189301.9|3
1723634260000|2024-08-14 11:17:40|189430.4|189305.4|189430.4|189305.4|189430.4|189305.4|189430.4|189305.4|1
1723634270000|2024-08-14 11:17:50|189431.8|189306.8|189431.3|189306.3|189431.8|189306.8|189429.7|189304.7|4
1723634280000|2024-08-14 11:18:00|189427.3|189302.3|189428.1|189303.1|189429.8|189304.8|189425.5|189300.5|7
1723634290000|2024-08-14 11:18:10|189426.4|189301.4|189433.6|189308.6|189435|189310|189426.4|189301.4|12
1723634300000|2024-08-14 11:18:20|189435.2|189310.2|189430.7|189305.7|189435.2|189310.2|189430.7|189305.7|4
1723634310000|2024-08-14 11:18:30|189432.5|189307.5|189432.4|189307.4|189432.5|189307.5|189432.3|189307.3|3
1723634320000|2024-08-14 11:18:40|189432.5|189307.5|189439.3|189314.3|189445.3|189320.3|189432.5|189307.5|7
1723634330000|2024-08-14 11:18:50|189439|189314|189441.4|189316.4|189441.7|189316.7|189438.2|189313.2|5
1723634340000|2024-08-14 11:19:00|189439.2|189314.2|189439.3|189314.3|189441.6|189316.6|189437.8|189312.8|9
1723634350000|2024-08-14 11:19:10|189441.4|189316.4|189438|189313|189441.4|189316.4|189438|189313|5
1723634370000|2024-08-14 11:19:30|189440.3|189315.3|189440.3|189315.3|189444|189319|189440.3|189315.3|5
1723634380000|2024-08-14 11:19:40|189444|189319|189442|189317|189444|189319|189439.6|189314.6|6
1723634390000|2024-08-14 11:19:50|189440.5|189315.5|189441.1|189316.1|189444.9|189319.9|189440.5|189315.5|9
1723634400000|2024-08-14 11:20:00|189440.6|189315.6|189440.8|189315.8|189444.9|189319.9|189440.2|189315.2|11
1723634410000|2024-08-14 11:20:10|189444.6|189319.6|189444|189319|189444.9|189319.9|189439.9|189314.9|6
1723634420000|2024-08-14 11:20:20|189440.4|189315.4|189442.1|189317.1|189445.1|189320.1|189439.9|189314.9|10
1723634430000|2024-08-14 11:20:30|189440.3|189315.3|189435.2|189310.2|189440.3|189315.3|189433.9|189308.9|6
1723634440000|2024-08-14 11:20:40|189435.5|189310.5|189434.5|189309.5|189435.5|189310.5|189434.5|189309.5|2
1723634450000|2024-08-14 11:20:50|189433.3|189308.3|189432.8|189307.8|189434.5|189309.5|189432.8|189307.8|5
1723634460000|2024-08-14 11:21:00|189434|189309|189437.2|189312.2|189439.8|189314.8|189434|189309|5
1723634480000|2024-08-14 11:21:20|189435.5|189310.5|189438.3|189313.3|189438.3|189313.3|189435.5|189310.5|2
1723634490000|2024-08-14 11:21:30|189441.9|189316.9|189466.5|189341.5|189468.1|189343.1|189441.9|189316.9|9
1723634500000|2024-08-14 11:21:40|189461.6|189336.6|189463.1|189338.1|189463.1|189338.1|189460.6|189335.6|6
1723634510000|2024-08-14 11:21:50|189466.6|189341.6|189461.7|189336.7|189466.6|189341.6|189459.9|189334.9|18
1723634520000|2024-08-14 11:22:00|189460.5|189335.5|189454.4|189329.4|189462.7|189337.7|189454.4|189329.4|5
1723634530000|2024-08-14 11:22:10|189458.4|189333.4|189458.4|189333.4|189458.4|189333.4|189454.4|189329.4|5
1723634540000|2024-08-14 11:22:20|189461.1|189336.1|189465.5|189340.5|189465.5|189340.5|189457.9|189332.9|6
1723634550000|2024-08-14 11:22:30|189467.5|189342.5|189462.1|189337.1|189467.5|189342.5|189462.1|189337.1|6
1723634560000|2024-08-14 11:22:40|189463.8|189338.8|189462.1|189337.1|189463.8|189338.8|189462.1|189337.1|8
1723634570000|2024-08-14 11:22:50|189463.8|189338.8|189465|189340|189465|189340|189463.8|189338.8|3
1723634580000|2024-08-14 11:23:00|189463.4|189338.4|189464.9|189339.9|189465|189340|189463.4|189338.4|3
1723634590000|2024-08-14 11:23:10|189463.2|189338.2|189458.3|189333.3|189463.2|189338.2|189458.3|189333.3|3
1723634600000|2024-08-14 11:23:20|189456.5|189331.5|189461.6|189336.6|189461.6|189336.6|189456.5|189331.5|4
1723634610000|2024-08-14 11:23:30|189458.1|189333.1|189459|189334|189461.6|189336.6|189454.7|189329.7|6
1723634620000|2024-08-14 11:23:40|189455.2|189330.2|189457.5|189332.5|189459|189334|189454.9|189329.9|6
1723634630000|2024-08-14 11:23:50|189458.8|189333.8|189458.8|189333.8|189458.8|189333.8|189457.5|189332.5|5
1723634640000|2024-08-14 11:24:00|189457.5|189332.5|189457.5|189332.5|189458.8|189333.8|189457.5|189332.5|3
1723634650000|2024-08-14 11:24:10|189462.7|189337.7|189474.1|189349.1|189474.1|189349.1|189462.7|189337.7|2
1723634660000|2024-08-14 11:24:20|189473.3|189348.3|189469.8|189344.8|189473.3|189348.3|189464.8|189339.8|7
1723634680000|2024-08-14 11:24:40|189470.2|189345.2|189470.2|189345.2|189470.2|189345.2|189470.2|189345.2|1
1723634690000|2024-08-14 11:24:50|189485|189360|189485|189360|189485|189360|189485|189360|1
1723634700000|2024-08-14 11:25:00|189472.5|189347.5|189468.5|189343.5|189472.5|189347.5|189468.5|189343.5|2
1723634710000|2024-08-14 11:25:10|189467.2|189342.2|189467.2|189342.2|189467.2|189342.2|189467.2|189342.2|1
1723634720000|2024-08-14 11:25:20|189464.6|189339.6|189462.3|189337.3|189464.6|189339.6|189462.3|189337.3|2
1723634730000|2024-08-14 11:25:30|189460.3|189335.3|189460.3|189335.3|189460.3|189335.3|189460.3|189335.3|1
1723634750000|2024-08-14 11:25:50|189464.5|189339.5|189464.5|189339.5|189464.5|189339.5|189464.5|189339.5|1
1723634760000|2024-08-14 11:26:00|189474.9|189349.9|189474.9|189349.9|189474.9|189349.9|189474.9|189349.9|1
1723634770000|2024-08-14 11:26:10|189474.4|189349.4|189467.8|189342.8|189474.4|189349.4|189467.8|189342.8|2
1723634780000|2024-08-14 11:26:20|189468.1|189343.1|189468.1|189343.1|189468.1|189343.1|189468.1|189343.1|1
1723634790000|2024-08-14 11:26:30|189468|189343|189469|189344|189469|189344|189468|189343|2
1723634800000|2024-08-14 11:26:40|189469.1|189344.1|189462.8|189337.8|189469.1|189344.1|189461|189336|5
1723634810000|2024-08-14 11:26:50|189466.6|189341.6|189466.6|189341.6|189466.6|189341.6|189466.6|189341.6|1
1723634820000|2024-08-14 11:27:00|189466.9|189341.9|189457.6|189332.6|189466.9|189341.9|189455.9|189330.9|4
1723634850000|2024-08-14 11:27:30|189461.8|189336.8|189471.3|189346.3|189471.3|189346.3|189461.8|189336.8|2
1723634860000|2024-08-14 11:27:40|189470.8|189345.8|189471.9|189346.9|189471.9|189346.9|189470.8|189345.8|2
1723634870000|2024-08-14 11:27:50|189461.9|189336.9|189461.9|189336.9|189461.9|189336.9|189461.9|189336.9|1
1723634890000|2024-08-14 11:28:10|189461.5|189336.5|189461.5|189336.5|189461.5|189336.5|189461.5|189336.5|1
1723634900000|2024-08-14 11:28:20|189467.5|189342.5|189468|189343|189468|189343|189466.6|189341.6|5
1723634910000|2024-08-14 11:28:30|189467.6|189342.6|189459|189334|189467.6|189342.6|189455.6|189330.6|5
1723634920000|2024-08-14 11:28:40|189457.8|189332.8|189440.1|189315.1|189457.8|189332.8|189438.2|189313.2|9
1723634930000|2024-08-14 11:28:50|189441.3|189316.3|189440|189315|189441.6|189316.6|189440|189315|4
1723634940000|2024-08-14 11:29:00|189437.7|189312.7|189438|189313|189438|189313|189437|189312|5
1723634950000|2024-08-14 11:29:10|189439.1|189314.1|189439.3|189314.3|189439.3|189314.3|189439.1|189314.1|2
1723634960000|2024-08-14 11:29:20|189440.4|189315.4|189439.2|189314.2|189440.4|189315.4|189439.2|189314.2|2
1723634970000|2024-08-14 11:29:30|189443.8|189318.8|189443.3|189318.3|189443.8|189318.8|189440.1|189315.1|5
1723634980000|2024-08-14 11:29:40|189441.3|189316.3|189440.3|189315.3|189441.3|189316.3|189440.3|189315.3|2
1723634990000|2024-08-14 11:29:50|189440.4|189315.4|189439.6|189314.6|189440.8|189315.8|189438|189313|5
1723635000000|2024-08-14 11:30:00|189439.3|189314.3|189429.9|189304.9|189440.9|189315.9|189429.8|189304.8|9
1723635010000|2024-08-14 11:30:10|189428.3|189303.3|189430|189305|189432.3|189307.3|189428.3|189303.3|6
1723635020000|2024-08-14 11:30:20|189433|189308|189428.3|189303.3|189435.2|189310.2|189428.3|189303.3|7
1723635030000|2024-08-14 11:30:30|189429|189304|189403|189278|189429|189304|189397.4|189272.4|11
1723635040000|2024-08-14 11:30:40|189401.9|189276.9|189402.6|189277.6|189405.9|189280.9|189401.2|189276.2|16
1723635050000|2024-08-14 11:30:50|189405|189280|189405.6|189280.6|189405.6|189280.6|189401.6|189276.6|9
1723635060000|2024-08-14 11:31:00|189403.4|189278.4|189406.4|189281.4|189410.1|189285.1|189403.4|189278.4|14
1723635070000|2024-08-14 11:31:10|189408.4|189283.4|189398|189273|189408.6|189283.6|189394.6|189269.6|14
1723635080000|2024-08-14 11:31:20|189396.5|189271.5|189407.9|189282.9|189408.7|189283.7|189396.5|189271.5|8
1723635090000|2024-08-14 11:31:30|189406.6|189281.6|189408.3|189283.3|189408.3|189283.3|189406.6|189281.6|2
1723635100000|2024-08-14 11:31:40|189406.6|189281.6|189406.6|189281.6|189406.6|189281.6|189406.6|189281.6|1
1723635110000|2024-08-14 11:31:50|189407.9|189282.9|189407.9|189282.9|189407.9|189282.9|189407.9|189282.9|1
1723635120000|2024-08-14 11:32:00|189406.9|189281.9|189408.1|189283.1|189408.1|189283.1|189405.7|189280.7|3
1723635130000|2024-08-14 11:32:10|189408.3|189283.3|189408.3|189283.3|189408.3|189283.3|189408.3|189283.3|1
1723635140000|2024-08-14 11:32:20|189406.5|189281.5|189407.3|189282.3|189407.9|189282.9|189406.4|189281.4|5
1723635160000|2024-08-14 11:32:40|189406.1|189281.1|189407.3|189282.3|189407.3|189282.3|189406.1|189281.1|2
1723635170000|2024-08-14 11:32:50|189410.2|189285.2|189407.8|189282.8|189410.2|189285.2|189407.8|189282.8|2
1723635180000|2024-08-14 11:33:00|189407.9|189282.9|189406|189281|189407.9|189282.9|189406|189281|2
1723635190000|2024-08-14 11:33:10|189406.2|189281.2|189406.2|189281.2|189406.2|189281.2|189406.2|189281.2|1
1723635200000|2024-08-14 11:33:20|189407.7|189282.7|189407.7|189282.7|189407.7|189282.7|189407.7|189282.7|1
1723635210000|2024-08-14 11:33:30|189406.2|189281.2|189431.3|189306.3|189432.3|189307.3|189406.2|189281.2|6
1723635220000|2024-08-14 11:33:40|189429.9|189304.9|189429.8|189304.8|189430.4|189305.4|189425.7|189300.7|18
1723635230000|2024-08-14 11:33:50|189431.3|189306.3|189427.4|189302.4|189431.9|189306.9|189425.7|189300.7|19
1723635240000|2024-08-14 11:34:00|189431.8|189306.8|189430.2|189305.2|189431.9|189306.9|189426.4|189301.4|16
1723635250000|2024-08-14 11:34:10|189431.9|189306.9|189430.1|189305.1|189433.2|189308.2|189424.6|189299.6|27
1723635260000|2024-08-14 11:34:20|189428.7|189303.7|189425.8|189300.8|189431.9|189306.9|189421.4|189296.4|20
1723635270000|2024-08-14 11:34:30|189429.4|189304.4|189431.1|189306.1|189435.5|189310.5|189423.3|189298.3|10
1723635280000|2024-08-14 11:34:40|189431.2|189306.2|189430.9|189305.9|189431.2|189306.2|189430.9|189305.9|5
1723635290000|2024-08-14 11:34:50|189431|189306|189429|189304|189431|189306|189429|189304|3
1723635300000|2024-08-14 11:35:00|189429.1|189304.1|189429.1|189304.1|189429.1|189304.1|189429|189304|5
1723635310000|2024-08-14 11:35:10|189430.8|189305.8|189431|189306|189431|189306|189430.8|189305.8|3
1723635320000|2024-08-14 11:35:20|189430.7|189305.7|189430.8|189305.8|189430.8|189305.8|189430.6|189305.6|4
1723635330000|2024-08-14 11:35:30|189433.1|189308.1|189433.1|189308.1|189433.1|189308.1|189433.1|189308.1|1
1723635350000|2024-08-14 11:35:50|189430.3|189305.3|189421.4|189296.4|189430.3|189305.3|189420|189295|6
1723635360000|2024-08-14 11:36:00|189420.6|189295.6|189419.7|189294.7|189420.6|189295.6|189419.7|189294.7|2
1723635380000|2024-08-14 11:36:20|189420.5|189295.5|189420.7|189295.7|189423.3|189298.3|189419.2|189294.2|7
1723635390000|2024-08-14 11:36:30|189421.9|189296.9|189423.2|189298.2|189423.2|189298.2|189421.9|189296.9|2
1723635400000|2024-08-14 11:36:40|189423.1|189298.1|189422|189297|189424.3|189299.3|189421.7|189296.7|5
1723635410000|2024-08-14 11:36:50|189423.3|189298.3|189422|189297|189423.3|189298.3|189422|189297|2
1723635420000|2024-08-14 11:37:00|189420.7|189295.7|189421.2|189296.2|189422|189297|189420.7|189295.7|4
1723635440000|2024-08-14 11:37:20|189421.3|189296.3|189421.3|189296.3|189421.3|189296.3|189421.3|189296.3|1
1723635450000|2024-08-14 11:37:30|189422.2|189297.2|189466.8|189341.8|189467.4|189342.4|189422.2|189297.2|12
1723635460000|2024-08-14 11:37:40|189464.5|189339.5|189465.2|189340.2|189465.2|189340.2|189462.9|189337.9|7
1723635480000|2024-08-14 11:38:00|189462.9|189337.9|189458.3|189333.3|189465.1|189340.1|189458.3|189333.3|13
1723635490000|2024-08-14 11:38:10|189459|189334|189461.9|189336.9|189461.9|189336.9|189458.2|189333.2|4
1723635500000|2024-08-14 11:38:20|189462.8|189337.8|189461.8|189336.8|189462.8|189337.8|189461.8|189336.8|5
1723635510000|2024-08-14 11:38:30|189462.5|189337.5|189464.2|189339.2|189464.2|189339.2|189461.3|189336.3|7
1723635530000|2024-08-14 11:38:50|189464.1|189339.1|189464.7|189339.7|189465|189340|189464.1|189339.1|4
1723635540000|2024-08-14 11:39:00|189464.9|189339.9|189458.9|189333.9|189464.9|189339.9|189457.9|189332.9|6
1723635560000|2024-08-14 11:39:20|189460.6|189335.6|189459.7|189334.7|189461.7|189336.7|189458.8|189333.8|9
1723635570000|2024-08-14 11:39:30|189461.8|189336.8|189399.4|189274.4|189461.8|189336.8|189399.4|189274.4|7
1723635580000|2024-08-14 11:39:40|189396.7|189271.7|189398.6|189273.6|189398.6|189273.6|189393.8|189268.8|6
1723635590000|2024-08-14 11:39:50|189398.2|189273.2|189398.2|189273.2|189398.2|189273.2|189398.2|189273.2|1
1723635600000|2024-08-14 11:40:00|189395.8|189270.8|189388.3|189263.3|189395.8|189270.8|189386.6|189261.6|11
1723635610000|2024-08-14 11:40:10|189388.6|189263.6|189390.6|189265.6|189390.6|189265.6|189388.4|189263.4|4
1723635620000|2024-08-14 11:40:20|189389.8|189264.8|189389.2|189264.2|189390|189265|189386.6|189261.6|6
1723635630000|2024-08-14 11:40:30|189389|189264|189389.8|189264.8|189389.8|189264.8|189389|189264|2
1723635640000|2024-08-14 11:40:40|189391.6|189266.6|189392.7|189267.7|189392.8|189267.8|189391.4|189266.4|8
1723635650000|2024-08-14 11:40:50|189389.2|189264.2|189392.3|189267.3|189394.4|189269.4|189389.2|189264.2|10
1723635660000|2024-08-14 11:41:00|189390.9|189265.9|189392.3|189267.3|189392.3|189267.3|189390.9|189265.9|2
1723635670000|2024-08-14 11:41:10|189392.6|189267.6|189391.6|189266.6|189392.6|189267.6|189386.9|189261.9|9
1723635680000|2024-08-14 11:41:20|189391.7|189266.7|189394.5|189269.5|189394.5|189269.5|189391.7|189266.7|2
1723635690000|2024-08-14 11:41:30|189392.5|189267.5|189391.6|189266.6|189392.5|189267.5|189391.6|189266.6|2
1723635700000|2024-08-14 11:41:40|189389.4|189264.4|189389.2|189264.2|189389.4|189264.4|189389.2|189264.2|2
1723635710000|2024-08-14 11:41:50|189386.7|189261.7|189386.8|189261.8|189386.8|189261.8|189386.7|189261.7|2
1723635720000|2024-08-14 11:42:00|189385.3|189260.3|189385.3|189260.3|189385.3|189260.3|189385.3|189260.3|1
1723635730000|2024-08-14 11:42:10|189384.7|189259.7|189384.7|189259.7|189384.7|189259.7|189384.7|189259.7|1
1723635740000|2024-08-14 11:42:20|189389.8|189264.8|189389.8|189264.8|189389.8|189264.8|189389.8|189264.8|1
1723635750000|2024-08-14 11:42:30|189392.9|189267.9|189391.9|189266.9|189392.9|189267.9|189391.9|189266.9|2
1723635760000|2024-08-14 11:42:40|189391.4|189266.4|189395.6|189270.6|189395.6|189270.6|189391.4|189266.4|7
1723635770000|2024-08-14 11:42:50|189394.5|189269.5|189387.7|189262.7|189394.5|189269.5|189387.7|189262.7|9
1723635780000|2024-08-14 11:43:00|189389.3|189264.3|189340.9|189215.9|189389.3|189264.3|189335.4|189210.4|17
1723635790000|2024-08-14 11:43:10|189338.8|189213.8|189339.7|189214.7|189339.7|189214.7|189338.8|189213.8|2
1723635800000|2024-08-14 11:43:20|189340.1|189215.1|189341.7|189216.7|189342.7|189217.7|189340.1|189215.1|10
1723635810000|2024-08-14 11:43:30|189342.5|189217.5|189340|189215|189342.5|189217.5|189339.4|189214.4|9
1723635820000|2024-08-14 11:43:40|189339.2|189214.2|189337|189212|189339.2|189214.2|189336.7|189211.7|6
1723635840000|2024-08-14 11:44:00|189337.7|189212.7|189334.5|189209.5|189337.7|189212.7|189334.5|189209.5|2
1723635850000|2024-08-14 11:44:10|189335.4|189210.4|189332.9|189207.9|189335.4|189210.4|189332.9|189207.9|3
1723635860000|2024-08-14 11:44:20|189334.4|189209.4|189335.8|189210.8|189336.1|189211.1|189326.3|189201.3|13
1723635870000|2024-08-14 11:44:30|189336.7|189211.7|189344.2|189219.2|189345.2|189220.2|189335.5|189210.5|14
1723635880000|2024-08-14 11:44:40|189344|189219|189344.5|189219.5|189345.2|189220.2|189343.6|189218.6|9
1723635890000|2024-08-14 11:44:50|189345.7|189220.7|189344.9|189219.9|189345.7|189220.7|189344.9|189219.9|2
1723635900000|2024-08-14 11:45:00|189344.1|189219.1|189347.1|189222.1|189347.1|189222.1|189344.1|189219.1|4
1723635910000|2024-08-14 11:45:10|189345.2|189220.2|189346.5|189221.5|189346.5|189221.5|189343.3|189218.3|7
1723635920000|2024-08-14 11:45:20|189346.2|189221.2|189344.8|189219.8|189346.7|189221.7|189343.3|189218.3|10
1723635930000|2024-08-14 11:45:30|189342.9|189217.9|189342.9|189217.9|189342.9|189217.9|189342.9|189217.9|1
1723635940000|2024-08-14 11:45:40|189341.9|189216.9|189343.9|189218.9|189345|189220|189341.9|189216.9|4
1723635950000|2024-08-14 11:45:50|189342.3|189217.3|189345.6|189220.6|189347.2|189222.2|189341.4|189216.4|13
1723635960000|2024-08-14 11:46:00|189346.7|189221.7|189404.5|189279.5|189405.2|189280.2|189346.7|189221.7|20
1723635970000|2024-08-14 11:46:10|189404.4|189279.4|189404.5|189279.5|189405.6|189280.6|189397.4|189272.4|16
1723635980000|2024-08-14 11:46:20|189403.9|189278.9|189396.3|189271.3|189407.1|189282.1|189395|189270|12
1723635990000|2024-08-14 11:46:30|189395|189270|189400.5|189275.5|189400.5|189275.5|189395|189270|10
1723636000000|2024-08-14 11:46:40|189399.6|189274.6|189398.9|189273.9|189399.6|189274.6|189396.1|189271.1|8
1723636010000|2024-08-14 11:46:50|189399.8|189274.8|189399.7|189274.7|189399.8|189274.8|189398.3|189273.3|6
1723636020000|2024-08-14 11:47:00|189400.4|189275.4|189402.7|189277.7|189402.7|189277.7|189398.5|189273.5|6
1723636030000|2024-08-14 11:47:10|189402.9|189277.9|189401.2|189276.2|189402.9|189277.9|189401|189276|6
1723636040000|2024-08-14 11:47:20|189402.4|189277.4|189402.8|189277.8|189404.1|189279.1|189401.2|189276.2|7
1723636050000|2024-08-14 11:47:30|189405.2|189280.2|189403.1|189278.1|189405.2|189280.2|189403.1|189278.1|2
1723636080000|2024-08-14 11:48:00|189403.6|189278.6|189420.5|189295.5|189424.6|189299.6|189403.6|189278.6|7
1723636090000|2024-08-14 11:48:10|189419.4|189294.4|189417.2|189292.2|189419.4|189294.4|189417.2|189292.2|3
1723636100000|2024-08-14 11:48:20|189417.4|189292.4|189417.4|189292.4|189417.4|189292.4|189417.4|189292.4|1
1723636110000|2024-08-14 11:48:30|189418.4|189293.4|189419.8|189294.8|189419.9|189294.9|189417.5|189292.5|5
1723636120000|2024-08-14 11:48:40|189421.1|189296.1|189421.1|189296.1|189421.1|189296.1|189421.1|189296.1|1
1723636130000|2024-08-14 11:48:50|189419.7|189294.7|189417.6|189292.6|189419.7|189294.7|189415|189290|9
1723636150000|2024-08-14 11:49:10|189416.7|189291.7|189417|189292|189417|189292|189416.1|189291.1|3
1723636160000|2024-08-14 11:49:20|189416.8|189291.8|189417.1|189292.1|189417.9|189292.9|189416|189291|7
1723636170000|2024-08-14 11:49:30|189417.3|189292.3|189417.4|189292.4|189417.4|189292.4|189415.6|189290.6|3
1723636180000|2024-08-14 11:49:40|189417.3|189292.3|189417|189292|189419|189294|189417|189292|5
1723636190000|2024-08-14 11:49:50|189416.9|189291.9|189416.9|189291.9|189416.9|189291.9|189416.9|189291.9|1
1723636200000|2024-08-14 11:50:00|189417.7|189292.7|189417.8|189292.8|189417.8|189292.8|189415.5|189290.5|5
1723636210000|2024-08-14 11:50:10|189416.3|189291.3|189416.2|189291.2|189418.5|189293.5|189410.8|189285.8|13
1723636220000|2024-08-14 11:50:20|189416.9|189291.9|189416.9|189291.9|189416.9|189291.9|189416.9|189291.9|1
1723636230000|2024-08-14 11:50:30|189416.1|189291.1|189417.2|189292.2|189417.2|189292.2|189416.1|189291.1|2
1723636240000|2024-08-14 11:50:40|189416.9|189291.9|189417.8|189292.8|189419|189294|189416.9|189291.9|5
1723636250000|2024-08-14 11:50:50|189421.4|189296.4|189421.4|189296.4|189421.4|189296.4|189421.4|189296.4|1
1723636260000|2024-08-14 11:51:00|189421.2|189296.2|189423.7|189298.7|189431.7|189306.7|189420|189295|9
1723636270000|2024-08-14 11:51:10|189423.5|189298.5|189424.3|189299.3|189424.3|189299.3|189421.5|189296.5|5
1723636280000|2024-08-14 11:51:20|189424.1|189299.1|189422.2|189297.2|189424.1|189299.1|189422.2|189297.2|7
1723636290000|2024-08-14 11:51:30|189423.3|189298.3|189400.6|189275.6|189436.5|189311.5|189400.6|189275.6|13
1723636300000|2024-08-14 11:51:40|189398.8|189273.8|189392.1|189267.1|189398.8|189273.8|189390.7|189265.7|8
1723636310000|2024-08-14 11:51:50|189394|189269|189394.2|189269.2|189394.2|189269.2|189392.5|189267.5|7
1723636320000|2024-08-14 11:52:00|189393.3|189268.3|189379.7|189254.7|189393.3|189268.3|189378.5|189253.5|8
1723636330000|2024-08-14 11:52:10|189381.8|189256.8|189367.8|189242.8|189381.8|189256.8|189363.9|189238.9|15
1723636340000|2024-08-14 11:52:20|189369.5|189244.5|189368.8|189243.8|189370.3|189245.3|189367.6|189242.6|4
1723636360000|2024-08-14 11:52:40|189368.9|189243.9|189369.4|189244.4|189369.4|189244.4|189368.5|189243.5|5
1723636370000|2024-08-14 11:52:50|189368.1|189243.1|189368.1|189243.1|189368.1|189243.1|189368.1|189243.1|1
1723636380000|2024-08-14 11:53:00|189358.9|189233.9|189384.5|189259.5|189391.3|189266.3|189358.9|189233.9|12
1723636390000|2024-08-14 11:53:10|189378.1|189253.1|189401.3|189276.3|189405.2|189280.2|189378.1|189253.1|25
1723636400000|2024-08-14 11:53:20|189402|189277|189393.6|189268.6|189402.5|189277.5|189393.2|189268.2|13
1723636410000|2024-08-14 11:53:30|189392.9|189267.9|189391.9|189266.9|189392.9|189267.9|189391.9|189266.9|2
1723636420000|2024-08-14 11:53:40|189393.1|189268.1|189393.1|189268.1|189393.1|189268.1|189393.1|189268.1|1
1723636430000|2024-08-14 11:53:50|189393.8|189268.8|189399|189274|189399|189274|189390.5|189265.5|8
1723636440000|2024-08-14 11:54:00|189398.7|189273.7|189403.3|189278.3|189406.4|189281.4|189398.7|189273.7|19
1723636450000|2024-08-14 11:54:10|189403.8|189278.8|189415.8|189290.8|189422.7|189297.7|189402.3|189277.3|23
1723636460000|2024-08-14 11:54:20|189414.7|189289.7|189408|189283|189418.4|189293.4|189408|189283|10
1723636470000|2024-08-14 11:54:30|189408.9|189283.9|189413.6|189288.6|189415.1|189290.1|189408.9|189283.9|7
1723636480000|2024-08-14 11:54:40|189413.5|189288.5|189430.2|189305.2|189435|189310|189411.3|189286.3|18
1723636490000|2024-08-14 11:54:50|189427.5|189302.5|189427.7|189302.7|189435.8|189310.8|189425.7|189300.7|27
1723636500000|2024-08-14 11:55:00|189425.3|189300.3|189425.1|189300.1|189429.8|189304.8|189423.5|189298.5|21
1723636510000|2024-08-14 11:55:10|189422.8|189297.8|189426.8|189301.8|189427|189302|189422.8|189297.8|25
1723636520000|2024-08-14 11:55:20|189424.4|189299.4|189427.2|189302.2|189428.8|189303.8|189424.4|189299.4|21
1723636530000|2024-08-14 11:55:30|189425.7|189300.7|189428.3|189303.3|189429.3|189304.3|189425.7|189300.7|10
1723636540000|2024-08-14 11:55:40|189429.5|189304.5|189440.6|189315.6|189444.9|189319.9|189428.4|189303.4|7
1723636550000|2024-08-14 11:55:50|189441.5|189316.5|189443.8|189318.8|189445.5|189320.5|189441.5|189316.5|11
1723636560000|2024-08-14 11:56:00|189444.6|189319.6|189444.3|189319.3|189445.1|189320.1|189441|189316|26
1723636570000|2024-08-14 11:56:10|189442|189317|189445.7|189320.7|189446|189321|189442|189317|12
1723636580000|2024-08-14 11:56:20|189445.9|189320.9|189444.9|189319.9|189445.9|189320.9|189442.6|189317.6|15
1723636590000|2024-08-14 11:56:30|189444|189319|189440.8|189315.8|189444.3|189319.3|189440.8|189315.8|6
1723636600000|2024-08-14 11:56:40|189442.2|189317.2|189440|189315|189442.2|189317.2|189440|189315|4
1723636610000|2024-08-14 11:56:50|189441.8|189316.8|189440.7|189315.7|189443.4|189318.4|189440.7|189315.7|4
1723636620000|2024-08-14 11:57:00|189440.9|189315.9|189441.6|189316.6|189443.2|189318.2|189440.7|189315.7|4
1723636630000|2024-08-14 11:57:10|189441.7|189316.7|189441|189316|189441.7|189316.7|189441|189316|2
1723636640000|2024-08-14 11:57:20|189441.1|189316.1|189440.5|189315.5|189441.4|189316.4|189440.2|189315.2|4
1723636650000|2024-08-14 11:57:30|189440.9|189315.9|189440.9|189315.9|189440.9|189315.9|189440.9|189315.9|1
1723636660000|2024-08-14 11:57:40|189440.2|189315.2|189436.7|189311.7|189440.6|189315.6|189436.6|189311.6|4
1723636670000|2024-08-14 11:57:50|189432.9|189307.9|189432.2|189307.2|189432.9|189307.9|189430.3|189305.3|4
1723636680000|2024-08-14 11:58:00|189432.5|189307.5|189432.5|189307.5|189432.5|189307.5|189432.5|189307.5|1
1723636700000|2024-08-14 11:58:20|189432.6|189307.6|189428.3|189303.3|189432.7|189307.7|189428.3|189303.3|8
1723636710000|2024-08-14 11:58:30|189428.5|189303.5|189426.3|189301.3|189428.5|189303.5|189424|189299|3
1723636720000|2024-08-14 11:58:40|189428.9|189303.9|189428.3|189303.3|189430.2|189305.2|189423.5|189298.5|5
1723636730000|2024-08-14 11:58:50|189428.5|189303.5|189430.7|189305.7|189431.6|189306.6|189428.2|189303.2|8
1723636740000|2024-08-14 11:59:00|189431.9|189306.9|189412.5|189287.5|189433|189308|189406.4|189281.4|16
1723636750000|2024-08-14 11:59:10|189412.8|189287.8|189412.8|189287.8|189412.8|189287.8|189410.4|189285.4|3
1723636760000|2024-08-14 11:59:20|189411.4|189286.4|189412.9|189287.9|189412.9|189287.9|189411.4|189286.4|2
1723636770000|2024-08-14 11:59:30|189414.9|189289.9|189414.9|189289.9|189414.9|189289.9|189414.9|189289.9|1
1723636790000|2024-08-14 11:59:50|189421.1|189296.1|189412.5|189287.5|189421.1|189296.1|189410.1|189285.1|4
1723636800000|2024-08-14 12:00:00|189412.6|189287.6|189442.1|189317.1|189453.4|189328.4|189412.6|189287.6|21
1723636810000|2024-08-14 12:00:10|189440|189315|189445.4|189320.4|189471.5|189346.5|189440|189315|17
1723636820000|2024-08-14 12:00:20|189446.5|189321.5|189439|189314|189446.5|189321.5|189436.6|189311.6|9
1723636840000|2024-08-14 12:00:40|189438.2|189313.2|189404.3|189279.3|189438.2|189313.2|189371.5|189246.5|14
1723636850000|2024-08-14 12:00:50|189405.3|189280.3|189405|189280|189405.3|189280.3|189397.9|189272.9|16
1723636860000|2024-08-14 12:01:00|189403.8|189278.8|189429.3|189304.3|189429.5|189304.5|189403.2|189278.2|23
1723636870000|2024-08-14 12:01:10|189436.5|189311.5|189431.4|189306.4|189436.5|189311.5|189422.8|189297.8|20
1723636880000|2024-08-14 12:01:20|189431|189306|189427.3|189302.3|189431|189306|189421|189296|16
1723636890000|2024-08-14 12:01:30|189427.9|189302.9|189428.2|189303.2|189436|189311|189425.7|189300.7|14
1723636900000|2024-08-14 12:01:40|189428.7|189303.7|189446.2|189321.2|189446.7|189321.7|189426.7|189301.7|16
1723636910000|2024-08-14 12:01:50|189446.1|189321.1|189457.1|189332.1|189460.9|189335.9|189446.1|189321.1|12
1723636920000|2024-08-14 12:02:00|189457.2|189332.2|189467.7|189342.7|189482.9|189357.9|189457.2|189332.2|20
1723636930000|2024-08-14 12:02:10|189469.6|189344.6|189471.3|189346.3|189473|189348|189467.8|189342.8|9
1723636940000|2024-08-14 12:02:20|189468.3|189343.3|189463|189338|189474.8|189349.8|189456.6|189331.6|23
1723636950000|2024-08-14 12:02:30|189463.1|189338.1|189414.8|189289.8|189473.7|189348.7|189414.8|189289.8|23
1723636960000|2024-08-14 12:02:40|189419.4|189294.4|189348|189223|189422.9|189297.9|189347.2|189222.2|25
1723636970000|2024-08-14 12:02:50|189348.6|189223.6|189337.3|189212.3|189348.6|189223.6|189335.4|189210.4|10
1723636980000|2024-08-14 12:03:00|189337.2|189212.2|189346.8|189221.8|189346.9|189221.9|189337.2|189212.2|11
1723636990000|2024-08-14 12:03:10|189347.2|189222.2|189355|189230|189355|189230|189347.2|189222.2|3
1723637000000|2024-08-14 12:03:20|189355.2|189230.2|189315.1|189190.1|189355.2|189230.2|189308.4|189183.4|15
1723637010000|2024-08-14 12:03:30|189314.4|189189.4|189319.9|189194.9|189326.8|189201.8|189311.5|189186.5|9
1723637020000|2024-08-14 12:03:40|189316.5|189191.5|189311.7|189186.7|189317.1|189192.1|189306.2|189181.2|24
1723637030000|2024-08-14 12:03:50|189312|189187|189330.9|189205.9|189331|189206|189312|189187|17
1723637040000|2024-08-14 12:04:00|189329.7|189204.7|189324.4|189199.4|189330.1|189205.1|189323.9|189198.9|9
1723637050000|2024-08-14 12:04:10|189326.5|189201.5|189337.3|189212.3|189337.3|189212.3|189326.5|189201.5|6
1723637060000|2024-08-14 12:04:20|189337.4|189212.4|189326.1|189201.1|189337.4|189212.4|189324.4|189199.4|4
1723637070000|2024-08-14 12:04:30|189324.6|189199.6|189337.1|189212.1|189337.1|189212.1|189324.6|189199.6|5
1723637080000|2024-08-14 12:04:40|189338.1|189213.1|189340.4|189215.4|189340.4|189215.4|189338.1|189213.1|3
1723637090000|2024-08-14 12:04:50|189341.1|189216.1|189340.9|189215.9|189342.1|189217.1|189338|189213|6
1723637100000|2024-08-14 12:05:00|189341.6|189216.6|189363.3|189238.3|189366.9|189241.9|189341.6|189216.6|12
1723637110000|2024-08-14 12:05:10|189363.5|189238.5|189403.9|189278.9|189405.9|189280.9|189363.5|189238.5|28
1723637120000|2024-08-14 12:05:20|189404.9|189279.9|189399.3|189274.3|189412.2|189287.2|189393.7|189268.7|15
1723637130000|2024-08-14 12:05:30|189401.3|189276.3|189425.3|189300.3|189429.7|189304.7|189399.6|189274.6|12
1723637140000|2024-08-14 12:05:40|189431.6|189306.6|189431|189306|189448.3|189323.3|189431|189306|18
1723637150000|2024-08-14 12:05:50|189432.1|189307.1|189475.3|189350.3|189484.3|189359.3|189430.6|189305.6|27
1723637160000|2024-08-14 12:06:00|189474|189349|189461.4|189336.4|189489.8|189364.8|189461.4|189336.4|16
1723637170000|2024-08-14 12:06:10|189464.4|189339.4|189465|189340|189466.9|189341.9|189463.7|189338.7|8
1723637180000|2024-08-14 12:06:20|189467.5|189342.5|189486|189361|189486|189361|189467.5|189342.5|7
1723637190000|2024-08-14 12:06:30|189484.5|189359.5|189478.7|189353.7|189489.2|189364.2|189474.5|189349.5|15
1723637200000|2024-08-14 12:06:40|189477.7|189352.7|189494.8|189369.8|189494.8|189369.8|189477.7|189352.7|7
1723637210000|2024-08-14 12:06:50|189495.4|189370.4|189507.9|189382.9|189512.6|189387.6|189488.5|189363.5|12
1723637220000|2024-08-14 12:07:00|189509.2|189384.2|189512.9|189387.9|189517.1|189392.1|189508|189383|18
1723637230000|2024-08-14 12:07:10|189516.4|189391.4|189520.7|189395.7|189525.2|189400.2|189513.7|189388.7|17
1723637240000|2024-08-14 12:07:20|189520.4|189395.4|189525.7|189400.7|189529.1|189404.1|189520.4|189395.4|6
1723637250000|2024-08-14 12:07:30|189525.1|189400.1|189531.4|189406.4|189531.4|189406.4|189524|189399|6
1723637260000|2024-08-14 12:07:40|189529.7|189404.7|189523.7|189398.7|189533.8|189408.8|189523.7|189398.7|5
1723637270000|2024-08-14 12:07:50|189522.2|189397.2|189466.2|189341.2|189525.3|189400.3|189466.2|189341.2|6
1723637280000|2024-08-14 12:08:00|189470.3|189345.3|189467.4|189342.4|189474|189349|189460.3|189335.3|23
1723637290000|2024-08-14 12:08:10|189466|189341|189446|189321|189469.7|189344.7|189446|189321|6
1723637300000|2024-08-14 12:08:20|189446.8|189321.8|189492.1|189367.1|189494.8|189369.8|189446.8|189321.8|12
1723637310000|2024-08-14 12:08:30|189494.2|189369.2|189477.6|189352.6|189517|189392|189473.5|189348.5|21
1723637320000|2024-08-14 12:08:40|189478.3|189353.3|189499.5|189374.5|189499.5|189374.5|189478.3|189353.3|4
1723637330000|2024-08-14 12:08:50|189499|189374|189499|189374|189499.2|189374.2|189496.2|189371.2|7
1723637340000|2024-08-14 12:09:00|189500.3|189375.3|189532.1|189407.1|189541.5|189416.5|189499.8|189374.8|11
1723637350000|2024-08-14 12:09:10|189533.3|189408.3|189546.6|189421.6|189558.4|189433.4|189530.4|189405.4|10
1723637360000|2024-08-14 12:09:20|189548|189423|189547.9|189422.9|189549.2|189424.2|189547.9|189422.9|5
1723637370000|2024-08-14 12:09:30|189546.9|189421.9|189545.5|189420.5|189547.7|189422.7|189537.3|189412.3|12
1723637380000|2024-08-14 12:09:40|189546.8|189421.8|189538.9|189413.9|189546.8|189421.8|189532.3|189407.3|12
1723637390000|2024-08-14 12:09:50|189541.1|189416.1|189536.8|189411.8|189541.1|189416.1|189536.8|189411.8|5
1723637400000|2024-08-14 12:10:00|189538.4|189413.4|189538.2|189413.2|189538.4|189413.4|189538.2|189413.2|2
1723637410000|2024-08-14 12:10:10|189536.6|189411.6|189525.8|189400.8|189536.6|189411.6|189508.5|189383.5|11
1723637420000|2024-08-14 12:10:20|189525.1|189400.1|189547.6|189422.6|189553.7|189428.7|189525.1|189400.1|7
1723637430000|2024-08-14 12:10:30|189544.8|189419.8|189541.6|189416.6|189547.2|189422.2|189541.5|189416.5|9
1723637440000|2024-08-14 12:10:40|189545.2|189420.2|189544.4|189419.4|189555.6|189430.6|189544|189419|14
1723637450000|2024-08-14 12:10:50|189543.8|189418.8|189545.3|189420.3|189548.6|189423.6|189542|189417|18
1723637460000|2024-08-14 12:11:00|189548.5|189423.5|189555.3|189430.3|189555.3|189430.3|189546.9|189421.9|11
1723637490000|2024-08-14 12:11:30|189555.4|189430.4|189572.4|189447.4|189572.4|189447.4|189555.4|189430.4|2
1723637500000|2024-08-14 12:11:40|189574|189449|189584.4|189459.4|189586.8|189461.8|189561.1|189436.1|9
1723637510000|2024-08-14 12:11:50|189586.9|189461.9|189558.9|189433.9|189588.6|189463.6|189536.6|189411.6|19
1723637520000|2024-08-14 12:12:00|189558.2|189433.2|189540|189415|189558.2|189433.2|189536.5|189411.5|8
1723637530000|2024-08-14 12:12:10|189538.6|189413.6|189539.9|189414.9|189539.9|189414.9|189538.6|189413.6|2
1723637540000|2024-08-14 12:12:20|189538.9|189413.9|189582.5|189457.5|189586|189461|189538.9|189413.9|18
1723637550000|2024-08-14 12:12:30|189581.2|189456.2|189591.8|189466.8|189600.1|189475.1|189581.2|189456.2|14
1723637560000|2024-08-14 12:12:40|189593.5|189468.5|189573.5|189448.5|189594.7|189469.7|189571.9|189446.9|9
1723637570000|2024-08-14 12:12:50|189573.2|189448.2|189574.1|189449.1|189575.5|189450.5|189571.1|189446.1|10
1723637580000|2024-08-14 12:13:00|189575.8|189450.8|189566.8|189441.8|189583.9|189458.9|189558.2|189433.2|24
1723637590000|2024-08-14 12:13:10|189568|189443|189582.1|189457.1|189582.8|189457.8|189568|189443|12
1723637600000|2024-08-14 12:13:20|189580.4|189455.4|189586.7|189461.7|189586.7|189461.7|189560.4|189435.4|18
1723637610000|2024-08-14 12:13:30|189593.6|189468.6|189595.3|189470.3|189595.4|189470.4|189587.8|189462.8|19
1723637620000|2024-08-14 12:13:40|189593.8|189468.8|189593.2|189468.2|189597.8|189472.8|189591.2|189466.2|16
1723637630000|2024-08-14 12:13:50|189592.2|189467.2|189592.8|189467.8|189592.8|189467.8|189590.6|189465.6|11
1723637640000|2024-08-14 12:14:00|189591.2|189466.2|189588.2|189463.2|189604.5|189479.5|189586.6|189461.6|8
1723637650000|2024-08-14 12:14:10|189586.1|189461.1|189628.8|189503.8|189629.1|189504.1|189586.1|189461.1|20
1723637660000|2024-08-14 12:14:20|189629.7|189504.7|189637.5|189512.5|189644.5|189519.5|189629.7|189504.7|12
1723637670000|2024-08-14 12:14:30|189638.3|189513.3|189619.5|189494.5|189638.3|189513.3|189619.1|189494.1|15
1723637680000|2024-08-14 12:14:40|189619.3|189494.3|189646.3|189521.3|189646.5|189521.5|189619.3|189494.3|12
1723637690000|2024-08-14 12:14:50|189647.6|189522.6|189646.5|189521.5|189648.9|189523.9|189644.5|189519.5|6
1723637700000|2024-08-14 12:15:00|189645.8|189520.8|189627.6|189502.6|189647.1|189522.1|189626.1|189501.1|9
1723637710000|2024-08-14 12:15:10|189629.1|189504.1|189642.1|189517.1|189644.7|189519.7|189629.1|189504.1|14
1723637720000|2024-08-14 12:15:20|189640.6|189515.6|189638.3|189513.3|189645.6|189520.6|189635.9|189510.9|21
1723637730000|2024-08-14 12:15:30|189636.8|189511.8|189647.7|189522.7|189647.7|189522.7|189636.8|189511.8|18
1723637740000|2024-08-14 12:15:40|189649.8|189524.8|189651|189526|189652.4|189527.4|189649.8|189524.8|7
1723637750000|2024-08-14 12:15:50|189644.9|189519.9|189644.9|189519.9|189644.9|189519.9|189644.9|189519.9|1
1723637760000|2024-08-14 12:16:00|189644.7|189519.7|189619.3|189494.3|189644.7|189519.7|189612.1|189487.1|16
1723637770000|2024-08-14 12:16:10|189620.9|189495.9|189613.5|189488.5|189620.9|189495.9|189613.5|189488.5|10
1723637780000|2024-08-14 12:16:20|189613.9|189488.9|189607.9|189482.9|189614.4|189489.4|189605.9|189480.9|10
1723637790000|2024-08-14 12:16:30|189605.9|189480.9|189583.8|189458.8|189606.9|189481.9|189577.4|189452.4|21
1723637800000|2024-08-14 12:16:40|189587.8|189462.8|189584.6|189459.6|189587.8|189462.8|189583.9|189458.9|9
1723637810000|2024-08-14 12:16:50|189588.1|189463.1|189515.2|189390.2|189588.1|189463.1|189515.2|189390.2|18
1723637820000|2024-08-14 12:17:00|189513.9|189388.9|189519.8|189394.8|189523.7|189398.7|189513.9|189388.9|19
1723637830000|2024-08-14 12:17:10|189518.2|189393.2|189518.2|189393.2|189523.5|189398.5|189518.2|189393.2|17
1723637840000|2024-08-14 12:17:20|189519.7|189394.7|189514.2|189389.2|189519.7|189394.7|189514.2|189389.2|6
1723637850000|2024-08-14 12:17:30|189513.4|189388.4|189515.9|189390.9|189519.3|189394.3|189513.4|189388.4|8
1723637860000|2024-08-14 12:17:40|189518.9|189393.9|189520.4|189395.4|189520.4|189395.4|189516.1|189391.1|7
1723637870000|2024-08-14 12:17:50|189516.5|189391.5|189522.8|189397.8|189527.7|189402.7|189505.7|189380.7|19
1723637880000|2024-08-14 12:18:00|189524.1|189399.1|189545.6|189420.6|189545.6|189420.6|189524.1|189399.1|11
1723637890000|2024-08-14 12:18:10|189545.2|189420.2|189510.5|189385.5|189545.6|189420.6|189509.3|189384.3|19
1723637900000|2024-08-14 12:18:20|189510.3|189385.3|189510.3|189385.3|189510.3|189385.3|189510.3|189385.3|1
1723637910000|2024-08-14 12:18:30|189508.8|189383.8|189533.5|189408.5|189534|189409|189508.8|189383.8|14
1723637920000|2024-08-14 12:18:40|189534.2|189409.2|189536|189411|189536.9|189411.9|189534.2|189409.2|4
1723637930000|2024-08-14 12:18:50|189538.2|189413.2|189537.5|189412.5|189539|189414|189537.5|189412.5|4
1723637950000|2024-08-14 12:19:10|189538.7|189413.7|189537.6|189412.6|189538.7|189413.7|189537.6|189412.6|2
1723637960000|2024-08-14 12:19:20|189537.5|189412.5|189538.8|189413.8|189538.8|189413.8|189537.5|189412.5|2
1723637970000|2024-08-14 12:19:30|189540.6|189415.6|189564.6|189439.6|189567.6|189442.6|189540.6|189415.6|10
1723637980000|2024-08-14 12:19:40|189564.8|189439.8|189567.1|189442.1|189572|189447|189564.8|189439.8|11
1723637990000|2024-08-14 12:19:50|189568.6|189443.6|189570.8|189445.8|189571.9|189446.9|189568.3|189443.3|9
1723638000000|2024-08-14 12:20:00|189604.6|189479.6|189595.8|189470.8|189605.2|189480.2|189595.8|189470.8|11
1723638010000|2024-08-14 12:20:10|189585.7|189460.7|189589|189464|189594.1|189469.1|189582.6|189457.6|15
1723638020000|2024-08-14 12:20:20|189590.7|189465.7|189588|189463|189590.7|189465.7|189588|189463|7
1723638030000|2024-08-14 12:20:30|189589.3|189464.3|189589.3|189464.3|189589.3|189464.3|189589.3|189464.3|1
1723638040000|2024-08-14 12:20:40|189590.6|189465.6|189590.6|189465.6|189590.6|189465.6|189587.9|189462.9|6
1723638050000|2024-08-14 12:20:50|189591.3|189466.3|189591.3|189466.3|189591.3|189466.3|189591.3|189466.3|1
1723638060000|2024-08-14 12:21:00|189590.5|189465.5|189571.4|189446.4|189590.5|189465.5|189571.4|189446.4|3
1723638070000|2024-08-14 12:21:10|189570.3|189445.3|189570.3|189445.3|189571.6|189446.6|189570.3|189445.3|5
1723638080000|2024-08-14 12:21:20|189569.6|189444.6|189516.6|189391.6|189569.6|189444.6|189510.2|189385.2|13
1723638090000|2024-08-14 12:21:30|189515.6|189390.6|189505.1|189380.1|189517.1|189392.1|189504.9|189379.9|15
1723638100000|2024-08-14 12:21:40|189504.3|189379.3|189476.4|189351.4|189505.5|189380.5|189475|189350|18
1723638110000|2024-08-14 12:21:50|189477.6|189352.6|189459.4|189334.4|189482.4|189357.4|189447|189322|16
1723638120000|2024-08-14 12:22:00|189457.7|189332.7|189504.7|189379.7|189504.8|189379.8|189451.6|189326.6|16
1723638130000|2024-08-14 12:22:10|189501.2|189376.2|189491.2|189366.2|189506.9|189381.9|189489|189364|11
1723638140000|2024-08-14 12:22:20|189490|189365|189484.8|189359.8|189491.8|189366.8|189483|189358|11
1723638150000|2024-08-14 12:22:30|189485.6|189360.6|189499.9|189374.9|189499.9|189374.9|189482.8|189357.8|14
1723638160000|2024-08-14 12:22:40|189499|189374|189499.3|189374.3|189501|189376|189495.4|189370.4|11
1723638170000|2024-08-14 12:22:50|189498.9|189373.9|189543.9|189418.9|189545.4|189420.4|189498.9|189373.9|17
1723638180000|2024-08-14 12:23:00|189543.1|189418.1|189520.4|189395.4|189558.6|189433.6|189518.3|189393.3|22
1723638190000|2024-08-14 12:23:10|189519.1|189394.1|189524.3|189399.3|189526.1|189401.1|189518.9|189393.9|12
1723638200000|2024-08-14 12:23:20|189526.1|189401.1|189529.6|189404.6|189531|189406|189524.3|189399.3|7
1723638210000|2024-08-14 12:23:30|189527.1|189402.1|189526|189401|189530.6|189405.6|189526|189401|8
1723638220000|2024-08-14 12:23:40|189527|189402|189521.2|189396.2|189527|189402|189521.2|189396.2|2
1723638230000|2024-08-14 12:23:50|189532.8|189407.8|189532.4|189407.4|189534|189409|189532.4|189407.4|10
1723638240000|2024-08-14 12:24:00|189531.7|189406.7|189548|189423|189548|189423|189525.9|189400.9|16
1723638250000|2024-08-14 12:24:10|189546.3|189421.3|189555.9|189430.9|189555.9|189430.9|189534.4|189409.4|22
1723638260000|2024-08-14 12:24:20|189555.3|189430.3|189539.9|189414.9|189555.3|189430.3|189528.7|189403.7|21
1723638270000|2024-08-14 12:24:30|189541.8|189416.8|189549|189424|189552.1|189427.1|189530.9|189405.9|15
1723638280000|2024-08-14 12:24:40|189547.4|189422.4|189454.8|189329.8|189547.4|189422.4|189452.7|189327.7|20
1723638290000|2024-08-14 12:24:50|189455.7|189330.7|189457.1|189332.1|189458.6|189333.6|189452.2|189327.2|19
1723638300000|2024-08-14 12:25:00|189458.5|189333.5|189453.7|189328.7|189458.5|189333.5|189449.7|189324.7|12
1723638310000|2024-08-14 12:25:10|189452.6|189327.6|189420.4|189295.4|189453.5|189328.5|189416.5|189291.5|23
1723638320000|2024-08-14 12:25:20|189418.8|189293.8|189380.8|189255.8|189418.8|189293.8|189378.6|189253.6|13
1723638330000|2024-08-14 12:25:30|189383.2|189258.2|189387.3|189262.3|189389|189264|189378.9|189253.9|21
1723638340000|2024-08-14 12:25:40|189386.5|189261.5|189388.8|189263.8|189391.8|189266.8|189379.5|189254.5|17
1723638350000|2024-08-14 12:25:50|189389.8|189264.8|189440.9|189315.9|189442.4|189317.4|189389.8|189264.8|18
1723638360000|2024-08-14 12:26:00|189438.9|189313.9|189436.2|189311.2|189439.8|189314.8|189435.9|189310.9|6
1723638370000|2024-08-14 12:26:10|189435.5|189310.5|189434.6|189309.6|189439.6|189314.6|189434.6|189309.6|8
1723638380000|2024-08-14 12:26:20|189437.5|189312.5|189435.8|189310.8|189438.4|189313.4|189435.2|189310.2|4
1723638390000|2024-08-14 12:26:30|189432.1|189307.1|189437.2|189312.2|189437.2|189312.2|189432.1|189307.1|6
1723638400000|2024-08-14 12:26:40|189435.9|189310.9|189433.4|189308.4|189435.9|189310.9|189433.4|189308.4|5
1723638410000|2024-08-14 12:26:50|189432.4|189307.4|189433.1|189308.1|189435.7|189310.7|189431.8|189306.8|10
1723638420000|2024-08-14 12:27:00|189432.8|189307.8|189432.6|189307.6|189433.3|189308.3|189431.9|189306.9|20
1723638430000|2024-08-14 12:27:10|189457.4|189332.4|189417.3|189292.3|189457.4|189332.4|189415|189290|17
1723638440000|2024-08-14 12:27:20|189416.8|189291.8|189419.5|189294.5|189419.5|189294.5|189405.2|189280.2|14
1723638450000|2024-08-14 12:27:30|189421.4|189296.4|189417.9|189292.9|189421.4|189296.4|189413.2|189288.2|15
1723638460000|2024-08-14 12:27:40|189418.5|189293.5|189420.5|189295.5|189420.6|189295.6|189414.6|189289.6|7
1723638470000|2024-08-14 12:27:50|189422.4|189297.4|189423.3|189298.3|189428.6|189303.6|189422.4|189297.4|8
1723638480000|2024-08-14 12:28:00|189410.3|189285.3|189416|189291|189421.6|189296.6|189410.3|189285.3|14
1723638490000|2024-08-14 12:28:10|189417.1|189292.1|189418|189293|189418.9|189293.9|189416.4|189291.4|19
1723638500000|2024-08-14 12:28:20|189416.3|189291.3|189422.6|189297.6|189427.1|189302.1|189415.8|189290.8|23
1723638510000|2024-08-14 12:28:30|189420.9|189295.9|189414.8|189289.8|189425|189300|189409.9|189284.9|19
1723638520000|2024-08-14 12:28:40|189416.6|189291.6|189418.2|189293.2|189420.3|189295.3|189412.3|189287.3|33
1723638530000|2024-08-14 12:28:50|189412.4|189287.4|189415.6|189290.6|189415.6|189290.6|189407.3|189282.3|15
1723638540000|2024-08-14 12:29:00|189407.7|189282.7|189392.1|189278.8|189410.5|189285.5|189376.6|189272.1|25
1723638550000|2024-08-14 12:29:10|189394.9|189280.5|189475.8|189321.1|189479|189323.7|189393.7|189268.5|18
1723638560000|2024-08-14 12:29:20|189475.9|189321.3|189410.5|189238.1|189478.1|189323.5|189410.5|189238.1|17
1723638570000|2024-08-14 12:29:30|189429.6|189191.1|189502.8|189192.8|189503.7|189193.7|189429.6|189168.7|23
1723638580000|2024-08-14 12:29:40|189502.1|189192.1|189546.9|189236.9|189546.9|189284.5|189426.9|189192.1|11
1723638590000|2024-08-14 12:29:50|189516.2|189206.2|189508.1|189198.1|189516.2|189206.2|189470|189160|19
1723638600000|2024-08-14 12:30:00|189481.8|189171.8|189207.2|189029|189775.2|189465.2|189145.7|188948.9|39
1723638610000|2024-08-14 12:30:10|189218.8|189023.6|189192.4|189018.7|189270.3|189064|188935|188688.8|37
1723638620000|2024-08-14 12:30:20|189192.3|189018.8|189159.4|189012.1|189192.6|189019|189077.9|188930.8|30
1723638630000|2024-08-14 12:30:30|189164.2|189018.8|189158.9|189032.5|189164.2|189035|189081.3|188962.2|25
1723638640000|2024-08-14 12:30:40|189158.4|189028.2|189258.7|189140.7|189274.5|189154.6|189081.6|188972.1|30
1723638650000|2024-08-14 12:30:50|189261|189138.6|189153.8|189045.7|189276.2|189160|189151.7|189038.3|37
1723638660000|2024-08-14 12:31:00|189164.5|189056.8|189333.5|189232.3|189333.5|189232.3|189104.6|188994.8|32
1723638670000|2024-08-14 12:31:10|189347.9|189222.9|189284|189159|189353.3|189228.3|189245.1|189120.1|23
1723638680000|2024-08-14 12:31:20|189283.3|189158.3|189209.6|189084.6|189285.7|189160.7|189208.3|189083.3|29
1723638690000|2024-08-14 12:31:30|189209.4|189084.4|189218.3|189119.5|189226.5|189119.5|189201.1|189076.1|23
1723638700000|2024-08-14 12:31:40|189219.7|189118.2|189238.8|189113.8|189239|189120.7|189192.4|189089.1|17
1723638710000|2024-08-14 12:31:50|189239.4|189114.4|189200.1|189075.1|189239.4|189114.4|189186|189061|24
1723638720000|2024-08-14 12:32:00|189204.3|189079.3|189161.7|189063.1|189229.8|189104.8|189157.3|189032.3|28
1723638730000|2024-08-14 12:32:10|189161.6|189081.7|189350.7|189225.7|189351.7|189241.2|189161.6|189071.7|35
1723638740000|2024-08-14 12:32:20|189353|189228|189405.9|189280.9|189413.7|189288.7|189342.8|189217.8|26
1723638750000|2024-08-14 12:32:30|189380.2|189255.2|189408.9|189283.9|189431.6|189306.6|189379.7|189254.7|24
1723638760000|2024-08-14 12:32:40|189434.5|189309.5|189460.2|189335.2|189503.6|189378.6|189434.5|189309.5|33
1723638770000|2024-08-14 12:32:50|189455.4|189330.4|189498.7|189373.7|189507.6|189382.6|189455.4|189330.4|27
1723638780000|2024-08-14 12:33:00|189486.5|189361.5|189501|189376|189511.6|189386.6|189485.8|189360.8|35
1723638790000|2024-08-14 12:33:10|189482.2|189357.2|189404.8|189279.8|189507.3|189382.3|189393.7|189268.7|23
1723638800000|2024-08-14 12:33:20|189398|189273|189351.1|189226.1|189439.8|189314.8|189346.6|189221.6|30
1723638810000|2024-08-14 12:33:30|189348.9|189223.9|189353.2|189228.2|189356.1|189231.1|189341.4|189216.4|23
1723638820000|2024-08-14 12:33:40|189349|189224|189365.3|189240.3|189411.9|189286.9|189336.4|189211.4|39
1723638830000|2024-08-14 12:33:50|189365.1|189240.1|189416.2|189291.2|189417|189292|189359.2|189234.2|37
1723638840000|2024-08-14 12:34:00|189396.5|189271.5|189370.2|189245.2|189437|189312|189370.2|189245.2|31
1723638850000|2024-08-14 12:34:10|189337.9|189212.9|189423.3|189298.3|189423.9|189298.9|189317.5|189192.5|30
1723638860000|2024-08-14 12:34:20|189436.2|189311.2|189425.6|189300.6|189452.2|189327.2|189418.2|189293.2|29
1723638870000|2024-08-14 12:34:30|189428.4|189303.4|189447.5|189322.5|189450.1|189325.1|189426|189301|16
1723638880000|2024-08-14 12:34:40|189447|189322|189484|189359|189486.8|189361.8|189442.8|189317.8|14
1723638890000|2024-08-14 12:34:50|189512.6|189387.6|189535.2|189410.2|189578.7|189453.7|189496.8|189371.8|31
1723638900000|2024-08-14 12:35:00|189530.7|189405.7|189463.5|189338.5|189532|189407|189462.1|189337.1|30
1723638910000|2024-08-14 12:35:10|189480.6|189355.6|189536.2|189411.2|189538.7|189413.7|189480.6|189355.6|28
1723638920000|2024-08-14 12:35:20|189526.6|189401.6|189606.5|189481.5|189606.5|189481.5|189526.6|189401.6|34
1723638930000|2024-08-14 12:35:30|189607.6|189482.6|189590.8|189465.8|189613.1|189488.1|189580.8|189455.8|31
1723638940000|2024-08-14 12:35:40|189622.6|189497.6|189638.6|189513.6|189643.2|189518.2|189603.1|189478.1|31
1723638950000|2024-08-14 12:35:50|189638.5|189513.5|189720|189595|189729.1|189604.1|189605.3|189480.3|33
1723638960000|2024-08-14 12:36:00|189717.6|189592.6|189674|189549|189717.6|189592.6|189657.4|189532.4|29
1723638970000|2024-08-14 12:36:10|189673.9|189548.9|189708.9|189583.9|189721.5|189596.5|189620.4|189495.4|34
1723638980000|2024-08-14 12:36:20|189709.6|189584.6|189664.6|189539.6|189710.6|189585.6|189648.5|189523.5|29
1723638990000|2024-08-14 12:36:30|189674.4|189549.4|189650.1|189525.1|189676.3|189551.3|189636.3|189511.3|30
1723639000000|2024-08-14 12:36:40|189649|189524|189683.8|189558.8|189683.8|189558.8|189649|189524|21
1723639010000|2024-08-14 12:36:50|189684|189559|189667.3|189542.3|189684|189559|189663.8|189538.8|15
1723639020000|2024-08-14 12:37:00|189667.6|189542.6|189629.2|189504.2|189670.5|189545.5|189628.3|189503.3|23
1723639030000|2024-08-14 12:37:10|189632.1|189507.1|189626.3|189501.3|189632.1|189507.1|189605.5|189480.5|24
1723639040000|2024-08-14 12:37:20|189627|189502|189630.1|189505.1|189648.2|189523.2|189590.2|189465.2|31
1723639050000|2024-08-14 12:37:30|189634.6|189509.6|189606.3|189481.3|189655.2|189530.2|189606.3|189481.3|30
1723639060000|2024-08-14 12:37:40|189606.8|189481.8|189638.7|189513.7|189659.8|189534.8|189605.6|189480.6|29
1723639070000|2024-08-14 12:37:50|189636.7|189511.7|189586|189461|189645.8|189520.8|189586|189461|29
1723639080000|2024-08-14 12:38:00|189586.2|189461.2|189528.1|189403.1|189586.2|189461.2|189492.5|189367.5|28
1723639090000|2024-08-14 12:38:10|189530.4|189405.4|189577.5|189452.5|189582.1|189457.1|189530.4|189405.4|34
1723639100000|2024-08-14 12:38:20|189565.2|189440.2|189571.5|189446.5|189577.3|189452.3|189536.5|189411.5|21
1723639110000|2024-08-14 12:38:30|189572.7|189447.7|189604.4|189479.4|189624.3|189499.3|189570.2|189445.2|34
1723639120000|2024-08-14 12:38:40|189607.3|189482.3|189599.6|189474.6|189618.7|189493.7|189594.7|189469.7|31
1723639130000|2024-08-14 12:38:50|189608.7|189483.7|189719.3|189594.3|189719.3|189594.3|189600.4|189475.4|35
1723639140000|2024-08-14 12:39:00|189715.8|189590.8|189711.9|189586.9|189744.1|189619.1|189711.9|189586.9|34
1723639150000|2024-08-14 12:39:10|189716.6|189591.6|189724|189599|189727.9|189602.9|189711.4|189586.4|28
1723639160000|2024-08-14 12:39:20|189724.3|189599.3|189745.1|189620.1|189746.5|189621.5|189710.3|189585.3|25
1723639170000|2024-08-14 12:39:30|189744.9|189619.9|189736.9|189611.9|189754.4|189629.4|189736.9|189611.9|17
1723639180000|2024-08-14 12:39:40|189738.1|189613.1|189660.3|189535.3|189740.9|189615.9|189654.8|189529.8|29
1723639190000|2024-08-14 12:39:50|189656.3|189531.3|189642|189517|189684.6|189559.6|189642|189517|31
1723639200000|2024-08-14 12:40:00|189641.7|189516.7|189672.3|189547.3|189672.3|189547.3|189636.9|189511.9|38
1723639210000|2024-08-14 12:40:10|189673.9|189548.9|189641.4|189516.4|189684.2|189559.2|189641.4|189516.4|31
1723639220000|2024-08-14 12:40:20|189640.6|189515.6|189658.3|189533.3|189675.7|189550.7|189638.2|189513.2|24
1723639230000|2024-08-14 12:40:30|189656.6|189531.6|189654.9|189529.9|189664.8|189539.8|189609.5|189484.5|29
1723639240000|2024-08-14 12:40:40|189658.6|189533.6|189721.6|189596.6|189724|189599|189648|189523|23
1723639250000|2024-08-14 12:40:50|189731.2|189606.2|189791.4|189666.4|189808.8|189683.8|189729.4|189604.4|29
1723639260000|2024-08-14 12:41:00|189791.8|189666.8|189676.9|189551.9|189803.2|189678.2|189676.9|189551.9|36
1723639270000|2024-08-14 12:41:10|189676.8|189551.8|189720.3|189595.3|189737.7|189612.7|189672.9|189547.9|32
1723639280000|2024-08-14 12:41:20|189720.2|189595.2|189711.6|189586.6|189748.8|189623.8|189698.7|189573.7|28
1723639290000|2024-08-14 12:41:30|189729.8|189604.8|189714.6|189589.6|189729.8|189604.8|189685.7|189560.7|32
1723639300000|2024-08-14 12:41:40|189713.5|189588.5|189686.5|189561.5|189719.9|189594.9|189679.4|189554.4|25
1723639310000|2024-08-14 12:41:50|189685.8|189560.8|189703.7|189578.7|189719.5|189594.5|189685.8|189560.8|25
1723639320000|2024-08-14 12:42:00|189703.2|189578.2|189619.4|189494.4|189704.5|189579.5|189619.4|189494.4|35
1723639330000|2024-08-14 12:42:10|189618.9|189493.9|189660.4|189535.4|189667|189542|189618.9|189493.9|28
1723639340000|2024-08-14 12:42:20|189657.4|189532.4|189662.5|189537.5|189662.5|189537.5|189653.6|189528.6|18
1723639350000|2024-08-14 12:42:30|189679.5|189554.5|189550.9|189425.9|189679.5|189554.5|189550.9|189425.9|27
1723639360000|2024-08-14 12:42:40|189555.7|189430.7|189509.5|189384.5|189555.7|189430.7|189508.1|189383.1|33
1723639370000|2024-08-14 12:42:50|189509|189384|189500.6|189375.6|189510.8|189385.8|189479.1|189354.1|24
1723639380000|2024-08-14 12:43:00|189500.7|189375.7|189496.6|189371.6|189502|189377|189487|189362|23
1723639390000|2024-08-14 12:43:10|189493.7|189368.7|189501.8|189376.8|189501.8|189376.8|189493.7|189368.7|11
1723639400000|2024-08-14 12:43:20|189539.9|189414.9|189529.9|189404.9|189551|189426|189523.7|189398.7|21
1723639410000|2024-08-14 12:43:30|189529.1|189404.1|189508.1|189383.1|189529.1|189404.1|189505.6|189380.6|19
1723639420000|2024-08-14 12:43:40|189508.7|189383.7|189474.1|189349.1|189510.3|189385.3|189445.7|189320.7|18
1723639430000|2024-08-14 12:43:50|189501.5|189376.5|189424.5|189299.5|189518|189393|189411.1|189286.1|25
1723639440000|2024-08-14 12:44:00|189424.1|189299.1|189329.7|189204.7|189425.9|189300.9|189329.7|189204.7|33
1723639450000|2024-08-14 12:44:10|189325.9|189200.9|189330.8|189205.8|189332|189207|189325.2|189200.2|21
1723639460000|2024-08-14 12:44:20|189328.4|189203.4|189262.7|189137.7|189328.4|189203.4|189258.6|189133.6|26
1723639470000|2024-08-14 12:44:30|189260.8|189135.8|189217.5|189092.5|189260.8|189135.8|189194.3|189069.3|22
1723639480000|2024-08-14 12:44:40|189217.1|189092.1|189237.2|189112.2|189239.5|189114.5|189217.1|189092.1|17
1723639490000|2024-08-14 12:44:50|189236.5|189111.5|189201.7|189076.7|189236.5|189111.5|189199.5|189074.5|20
1723639500000|2024-08-14 12:45:00|189203.6|189078.6|189094.3|188969.3|189205.2|189080.2|189094.3|188969.3|30
1723639510000|2024-08-14 12:45:10|189099.1|188974.1|189093.6|188968.6|189114.4|188989.4|189076.7|188951.7|31
1723639520000|2024-08-14 12:45:20|189092.4|188967.4|189114.1|188989.1|189129.5|189004.5|189088.5|188963.5|20
1723639530000|2024-08-14 12:45:30|189112.1|188987.1|189027|188902|189112.1|188987.1|189016.7|188891.7|30
1723639540000|2024-08-14 12:45:40|189025.8|188900.8|189024.2|188899.2|189030.6|188905.6|189015.9|188890.9|28
1723639550000|2024-08-14 12:45:50|189025.3|188900.3|189070.1|188945.1|189088.1|188963.1|189022.5|188897.5|25
1723639560000|2024-08-14 12:46:00|189071.7|188946.7|189072.6|188947.6|189076.3|188951.3|189071.7|188946.7|16
1723639570000|2024-08-14 12:46:10|189074.1|188949.1|189094.5|188969.5|189162.7|189037.7|189074.1|188949.1|27
1723639580000|2024-08-14 12:46:20|189093.5|188968.5|188947.1|188822.1|189096|188971|188882|188757|31
1723639590000|2024-08-14 12:46:30|188947|188822|188882.9|188757.9|188947|188822|188851.5|188726.5|39
1723639600000|2024-08-14 12:46:40|188872.4|188747.4|188867.5|188742.5|188876.7|188751.7|188859.7|188734.7|30
1723639610000|2024-08-14 12:46:50|188867.6|188742.6|188830.3|188705.3|188874.4|188749.4|188816.4|188691.4|33
1723639620000|2024-08-14 12:47:00|188828.9|188703.9|188848.1|188723.1|188853.7|188728.7|188817.3|188692.3|34
1723639630000|2024-08-14 12:47:10|188846.2|188721.2|188905.6|188780.6|188912.1|188787.1|188843.9|188718.9|21
1723639640000|2024-08-14 12:47:20|188902.7|188777.7|188890|188765|188908.6|188783.6|188878.9|188753.9|27
1723639650000|2024-08-14 12:47:30|188891.6|188766.6|188908.3|188783.3|188911.4|188786.4|188886.7|188761.7|18
1723639660000|2024-08-14 12:47:40|188995.5|188870.5|188899|188774|188995.5|188870.5|188885|188760|39
1723639670000|2024-08-14 12:47:50|188898|188773|188856.6|188731.6|188903.2|188778.2|188856.3|188731.3|30
1723639680000|2024-08-14 12:48:00|188856.5|188731.5|188880.8|188755.8|188885.9|188760.9|188828.8|188703.8|30
1723639690000|2024-08-14 12:48:10|188879.5|188754.5|188871.9|188746.9|188881.5|188756.5|188822.1|188697.1|34
1723639700000|2024-08-14 12:48:20|188872.1|188747.1|188848.3|188723.3|188872.1|188747.1|188834.3|188709.3|30
1723639710000|2024-08-14 12:48:30|188848.1|188723.1|188804.2|188679.2|188851.8|188726.8|188803.6|188678.6|29
1723639720000|2024-08-14 12:48:40|188805.6|188680.6|188771.1|188646.1|188805.6|188680.6|188767.4|188642.4|25
1723639730000|2024-08-14 12:48:50|188747.4|188622.4|188735.1|188610.1|188747.5|188622.5|188734.2|188609.2|23
1723639740000|2024-08-14 12:49:00|188734.5|188609.5|188700.3|188575.3|188739.1|188614.1|188700.3|188575.3|27
1723639750000|2024-08-14 12:49:10|188699|188574|188753.1|188628.1|188766.6|188641.6|188698.7|188573.7|21
1723639760000|2024-08-14 12:49:20|188760.5|188635.5|188762.6|188637.6|188793.9|188668.9|188746.5|188621.5|30
1723639770000|2024-08-14 12:49:30|188763.4|188638.4|188764|188639|188796.3|188671.3|188747.3|188622.3|33
1723639780000|2024-08-14 12:49:40|188763.7|188638.7|188801.4|188676.4|188808.6|188683.6|188763.7|188638.7|20
1723639790000|2024-08-14 12:49:50|188801|188676|188725.9|188600.9|188804.9|188679.9|188723.1|188598.1|32
1723639800000|2024-08-14 12:50:00|188724.8|188599.8|188780.8|188655.8|188784.4|188659.4|188715.5|188590.5|33
1723639810000|2024-08-14 12:50:10|188768.4|188643.4|188767.7|188642.7|188792.9|188667.9|188767.5|188642.5|18
1723639820000|2024-08-14 12:50:20|188762.5|188637.5|188774.1|188649.1|188796.1|188671.1|188762|188637|21
1723639830000|2024-08-14 12:50:30|188782.6|188657.6|188796.4|188671.4|188821.1|188696.1|188771.5|188646.5|29
1723639840000|2024-08-14 12:50:40|188803|188678|188779.1|188654.1|188804.6|188679.6|188770.5|188645.5|20
1723639850000|2024-08-14 12:50:50|188778|188653|188821|188696|188824.5|188699.5|188769.6|188644.6|17
1723639860000|2024-08-14 12:51:00|188823|188698|188829.7|188704.7|188833.1|188708.1|188823|188698|17
1723639870000|2024-08-14 12:51:10|188828.9|188703.9|188910.3|188785.3|188912.5|188787.5|188828.8|188703.8|21
1723639880000|2024-08-14 12:51:20|188910|188785|188944.9|188819.9|188949.7|188824.7|188907.9|188782.9|24
1723639890000|2024-08-14 12:51:30|188945.6|188820.6|188891.9|188766.9|188959|188834|188889.6|188764.6|23
1723639900000|2024-08-14 12:51:40|188890.7|188765.7|188853.8|188728.8|188891.4|188766.4|188833.1|188708.1|19
1723639910000|2024-08-14 12:51:50|188854.5|188729.5|188792.6|188667.6|188856.4|188731.4|188784.4|188659.4|25
1723639920000|2024-08-14 12:52:00|188792.3|188667.3|188794.1|188669.1|188804.3|188679.3|188790.2|188665.2|18
1723639930000|2024-08-14 12:52:10|188795.2|188670.2|188848.4|188723.4|188854.5|188729.5|188795.2|188670.2|30
1723639940000|2024-08-14 12:52:20|188851.5|188726.5|188861.5|188736.5|188870.6|188745.6|188835.1|188710.1|27
1723639950000|2024-08-14 12:52:30|188862.9|188737.9|188840.1|188715.1|188917.8|188792.8|188838.3|188713.3|29
1723639960000|2024-08-14 12:52:40|188846.8|188721.8|188868.5|188743.5|188876.2|188751.2|188844.3|188719.3|32
1723639970000|2024-08-14 12:52:50|188867.9|188742.9|188685.2|188560.2|188869.5|188744.5|188682.6|188557.6|31
1723639980000|2024-08-14 12:53:00|188683.8|188558.8|188648.1|188523.1|188717.2|188592.2|188647.4|188522.4|33
1723639990000|2024-08-14 12:53:10|188650.5|188525.5|188689.7|188564.7|188693.5|188568.5|188629.9|188504.9|35
1723640000000|2024-08-14 12:53:20|188692.5|188567.5|188720|188595|188728.5|188603.5|188692.5|188567.5|26
1723640010000|2024-08-14 12:53:30|188720.2|188595.2|188682.6|188557.6|188724.5|188599.5|188681.9|188556.9|28
1723640020000|2024-08-14 12:53:40|188686.3|188561.3|188723.9|188598.9|188736.7|188611.7|188684|188559|29
1723640030000|2024-08-14 12:53:50|188721.2|188596.2|188685.5|188560.5|188721.4|188596.4|188684|188559|31
1723640040000|2024-08-14 12:54:00|188683.8|188558.8|188659.4|188534.4|188684|188559|188630|188505|30
1723640050000|2024-08-14 12:54:10|188658.8|188533.8|188602.3|188477.3|188659.4|188534.4|188585.2|188460.2|31
1723640060000|2024-08-14 12:54:20|188602.2|188477.2|188597.9|188472.9|188605.4|188480.4|188597.9|188472.9|11
1723640070000|2024-08-14 12:54:30|188593.5|188468.5|188547.6|188422.6|188593.5|188468.5|188532.7|188407.7|29
1723640080000|2024-08-14 12:54:40|188547.2|188422.2|188557.8|188432.8|188557.8|188432.8|188546.7|188421.7|24
1723640090000|2024-08-14 12:54:50|188560.1|188435.1|188537.2|188412.2|188560.1|188435.1|188536|188411|11
1723640100000|2024-08-14 12:55:00|188538.4|188413.4|188432.1|188307.1|188539.6|188414.6|188421.3|188296.3|22
1723640110000|2024-08-14 12:55:10|188431.5|188306.5|188427|188302|188436.9|188311.9|188397|188272|22
1723640120000|2024-08-14 12:55:20|188426.7|188301.7|188370|188245|188434.6|188309.6|188366.2|188241.2|24
1723640130000|2024-08-14 12:55:30|188368.8|188243.8|188331.4|188206.4|188369.4|188244.4|188331.4|188206.4|23
1723640140000|2024-08-14 12:55:40|188329.1|188204.1|188319.9|188194.9|188329.1|188204.1|188203.9|188078.9|32
1723640150000|2024-08-14 12:55:50|188320|188195|188334|188209|188341.5|188216.5|188320|188195|19
1723640160000|2024-08-14 12:56:00|188334.9|188209.9|188315.1|188190.1|188381.6|188256.6|188309.1|188184.1|22
1723640170000|2024-08-14 12:56:10|188315.3|188190.3|188347.8|188222.8|188356.5|188231.5|188307.8|188182.8|22
1723640180000|2024-08-14 12:56:20|188349.5|188224.5|188403.7|188278.7|188426.4|188301.4|188349.5|188224.5|27
1723640190000|2024-08-14 12:56:30|188405.4|188280.4|188464.1|188339.1|188467.5|188342.5|188403.4|188278.4|24
1723640200000|2024-08-14 12:56:40|188475|188350|188456.8|188331.8|188475|188350|188451.7|188326.7|24
1723640210000|2024-08-14 12:56:50|188455.4|188330.4|188410.5|188285.5|188465.7|188340.7|188401.4|188276.4|27
1723640220000|2024-08-14 12:57:00|188412.6|188287.6|188306.6|188181.6|188413.3|188288.3|188291|188166|26
1723640230000|2024-08-14 12:57:10|188306.7|188181.7|188332.1|188207.1|188345.2|188220.2|188304.8|188179.8|21
1723640240000|2024-08-14 12:57:20|188332.3|188207.3|188333.4|188208.4|188333.9|188208.9|188332.3|188207.3|9
1723640250000|2024-08-14 12:57:30|188333.3|188208.3|188372.1|188247.1|188372.1|188247.1|188333.1|188208.1|22
1723640260000|2024-08-14 12:57:40|188370|188245|188447.1|188322.1|188473.2|188348.2|188367.5|188242.5|21
1723640270000|2024-08-14 12:57:50|188457.9|188332.9|188457.7|188332.7|188463.1|188338.1|188453.7|188328.7|24
1723640280000|2024-08-14 12:58:00|188457.3|188332.3|188444.3|188319.3|188463.8|188338.8|188441.7|188316.7|13
1723640290000|2024-08-14 12:58:10|188443.3|188318.3|188446.4|188321.4|188447.7|188322.7|188440.8|188315.8|18
1723640300000|2024-08-14 12:58:20|188452.1|188327.1|188488|188363|188516.8|188391.8|188452.1|188327.1|15
1723640310000|2024-08-14 12:58:30|188509.7|188384.7|188555.7|188430.7|188585.3|188460.3|188509.7|188384.7|16
1723640320000|2024-08-14 12:58:40|188553.9|188428.9|188630.3|188505.3|188636.3|188511.3|188553.9|188428.9|19
1723640330000|2024-08-14 12:58:50|188630.2|188505.2|188643.6|188518.6|188659.4|188534.4|188630.2|188505.2|20
1723640340000|2024-08-14 12:59:00|188643.1|188518.1|188609.2|188484.2|188674.9|188549.9|188609.2|188484.2|19
1723640350000|2024-08-14 12:59:10|188625.7|188500.7|188649.8|188524.8|188668.1|188543.1|188612.5|188487.5|24
1723640360000|2024-08-14 12:59:20|188645.6|188520.6|188593.1|188468.1|188646.5|188521.5|188587.2|188462.2|16
1723640370000|2024-08-14 12:59:30|188603.4|188478.4|188617.9|188492.9|188623.3|188498.3|188596.6|188471.6|22
1723640380000|2024-08-14 12:59:40|188627.2|188502.2|188665.5|188540.5|188667.4|188542.4|188619.9|188494.9|22
1723640390000|2024-08-14 12:59:50|188665.4|188540.4|188675.6|188550.6|188675.6|188550.6|188662.3|188537.3|17
1723640400000|2024-08-14 13:00:00|188675.9|188550.9|188659.2|188534.2|188698|188573|188653.9|188528.9|24
1723640410000|2024-08-14 13:00:10|188658.5|188533.5|188640.5|188515.5|188658.5|188533.5|188624.8|188499.8|23
1723640420000|2024-08-14 13:00:20|188639.3|188514.3|188656.8|188531.8|188656.8|188531.8|188631.5|188506.5|19
1723640430000|2024-08-14 13:00:30|188660.4|188535.4|188693.2|188568.2|188694.6|188569.6|188660.4|188535.4|16
1723640440000|2024-08-14 13:00:40|188689.3|188564.3|188649|188524|188691.8|188566.8|188649|188524|23
1723640450000|2024-08-14 13:00:50|188647.8|188522.8|188622.6|188497.6|188658.2|188533.2|188597.8|188472.8|22
1723640460000|2024-08-14 13:01:00|188624.9|188499.9|188537.9|188412.9|188624.9|188499.9|188531|188406|23
1723640470000|2024-08-14 13:01:10|188573.9|188448.9|188610.1|188485.1|188629.3|188504.3|188573.9|188448.9|31
1723640480000|2024-08-14 13:01:20|188612.6|188487.6|188600.7|188475.7|188612.6|188487.6|188599.8|188474.8|16
1723640490000|2024-08-14 13:01:30|188601.3|188476.3|188637.7|188512.7|188654.3|188529.3|188600.8|188475.8|22
1723640500000|2024-08-14 13:01:40|188641.5|188516.5|188557.1|188432.1|188642.2|188517.2|188556.6|188431.6|25
1723640510000|2024-08-14 13:01:50|188567.1|188442.1|188570.4|188445.4|188570.4|188445.4|188557.9|188432.9|23
1723640520000|2024-08-14 13:02:00|188572.1|188447.1|188523.8|188398.8|188577.6|188452.6|188511.3|188386.3|25
1723640530000|2024-08-14 13:02:10|188521.8|188396.8|188571.2|188446.2|188592.1|188467.1|188510.4|188385.4|16
1723640540000|2024-08-14 13:02:20|188569.8|188444.8|188630.4|188505.4|188630.9|188505.9|188567.8|188442.8|15
1723640550000|2024-08-14 13:02:30|188631.4|188506.4|188630.9|188505.9|188631.4|188506.4|188628.7|188503.7|5
1723640560000|2024-08-14 13:02:40|188572.3|188447.3|188598.8|188473.8|188601.6|188476.6|188572.3|188447.3|6
1723640570000|2024-08-14 13:02:50|188599.7|188474.7|188574.9|188449.9|188600.3|188475.3|188535.5|188410.5|17
1723640580000|2024-08-14 13:03:00|188573|188448|188576.5|188451.5|188581.5|188456.5|188573|188448|19
1723640590000|2024-08-14 13:03:10|188576.1|188451.1|188593.3|188468.3|188597|188472|188571.6|188446.6|8
1723640600000|2024-08-14 13:03:20|188594.5|188469.5|188615.3|188490.3|188618.1|188493.1|188594|188469|9
1723640610000|2024-08-14 13:03:30|188610.5|188485.5|188605|188480|188610.5|188485.5|188594.6|188469.6|19
1723640620000|2024-08-14 13:03:40|188633.1|188508.1|188631.1|188506.1|188644.8|188519.8|188630.4|188505.4|14
1723640630000|2024-08-14 13:03:50|188630.2|188505.2|188699.5|188574.5|188700.8|188575.8|188628.5|188503.5|18
1723640640000|2024-08-14 13:04:00|188700.4|188575.4|188710.6|188585.6|188712.3|188587.3|188700.4|188575.4|7
1723640650000|2024-08-14 13:04:10|188711.4|188586.4|188722|188597|188726.2|188601.2|188706.6|188581.6|17
1723640660000|2024-08-14 13:04:20|188720.6|188595.6|188726.3|188601.3|188726.3|188601.3|188715.7|188590.7|7
1723640670000|2024-08-14 13:04:30|188726.7|188601.7|188731.2|188606.2|188731.2|188606.2|188720.6|188595.6|11
1723640680000|2024-08-14 13:04:40|188731.3|188606.3|188740.9|188615.9|188743.3|188618.3|188724.6|188599.6|12
1723640690000|2024-08-14 13:04:50|188738.9|188613.9|188730.2|188605.2|188738.9|188613.9|188730.2|188605.2|6
1723640700000|2024-08-14 13:05:00|188730.9|188605.9|188730.9|188605.9|188730.9|188605.9|188730.9|188605.9|1
1723640710000|2024-08-14 13:05:10|188730.7|188605.7|188726|188601|188730.7|188605.7|188726|188601|3
1723640720000|2024-08-14 13:05:20|188716|188591|188763|188638|188774.1|188649.1|188716|188591|15
1723640730000|2024-08-14 13:05:30|188765|188640|188760.8|188635.8|188766.9|188641.9|188760.8|188635.8|6
1723640740000|2024-08-14 13:05:40|188764|188639|188742.5|188617.5|188765.3|188640.3|188724.3|188599.3|19
1723640750000|2024-08-14 13:05:50|188740.3|188615.3|188740.3|188615.3|188740.3|188615.3|188740.3|188615.3|1
1723640760000|2024-08-14 13:06:00|188741.9|188616.9|188760|188635|188780.6|188655.6|188741.9|188616.9|19
1723640770000|2024-08-14 13:06:10|188761.1|188636.1|188761.3|188636.3|188763.2|188638.2|188754.6|188629.6|13
1723640780000|2024-08-14 13:06:20|188759.9|188634.9|188793.1|188668.1|188796.9|188671.9|188749.7|188624.7|17
1723640790000|2024-08-14 13:06:30|188777.7|188652.7|188789.1|188664.1|188789.1|188664.1|188773|188648|13
1723640800000|2024-08-14 13:06:40|188786.9|188661.9|188794.1|188669.1|188794.4|188669.4|188786.9|188661.9|9
1723640810000|2024-08-14 13:06:50|188792.3|188667.3|188794.8|188669.8|188795.3|188670.3|188788.8|188663.8|8
1723640820000|2024-08-14 13:07:00|188796.4|188671.4|188796.5|188671.5|188800.6|188675.6|188794.3|188669.3|14
1723640830000|2024-08-14 13:07:10|188795.3|188670.3|188796.9|188671.9|188797.7|188672.7|188794.8|188669.8|8
1723640840000|2024-08-14 13:07:20|188838.6|188713.6|188862.5|188737.5|188877.5|188752.5|188838.1|188713.1|14
1723640850000|2024-08-14 13:07:30|188863.4|188738.4|188839.5|188714.5|188863.5|188738.5|188797.3|188672.3|24
1723640860000|2024-08-14 13:07:40|188834.7|188709.7|188832.7|188707.7|188842.5|188717.5|188832.7|188707.7|13
1723640870000|2024-08-14 13:07:50|188833.2|188708.2|188894.9|188769.9|188894.9|188769.9|188832|188707|13
1723640880000|2024-08-14 13:08:00|188925.2|188800.2|188872.4|188747.4|188925.2|188800.2|188862.1|188737.1|15
1723640890000|2024-08-14 13:08:10|188874.1|188749.1|188908.1|188783.1|188910.2|188785.2|188874.1|188749.1|18
1723640900000|2024-08-14 13:08:20|188906.8|188781.8|188911.8|188786.8|188921.4|188796.4|188906.8|188781.8|11
1723640910000|2024-08-14 13:08:30|188915.1|188790.1|188948.9|188823.9|188980.9|188855.9|188915.1|188790.1|19
1723640920000|2024-08-14 13:08:40|188941.8|188816.8|188928.3|188803.3|188941.8|188816.8|188917.9|188792.9|12
1723640930000|2024-08-14 13:08:50|188927.4|188802.4|188911.4|188786.4|188928.7|188803.7|188911.4|188786.4|10
1723640940000|2024-08-14 13:09:00|188911.8|188786.8|188943.6|188818.6|188944.8|188819.8|188911.4|188786.4|16
1723640950000|2024-08-14 13:09:10|188942.8|188817.8|188942.2|188817.2|188949.1|188824.1|188940.9|188815.9|8
1723640960000|2024-08-14 13:09:20|188940.6|188815.6|188909.5|188784.5|188940.6|188815.6|188895.5|188770.5|11
1723640970000|2024-08-14 13:09:30|188908.5|188783.5|188887|188762|188908.5|188783.5|188885|188760|18
1723640980000|2024-08-14 13:09:40|188887.3|188762.3|188870.4|188745.4|188915.3|188790.3|188870.4|188745.4|16
1723640990000|2024-08-14 13:09:50|188870.2|188745.2|188874.3|188749.3|188880.1|188755.1|188864|188739|12
1723641000000|2024-08-14 13:10:00|188872.7|188747.7|188873.9|188748.9|188874.9|188749.9|188864.9|188739.9|13
1723641010000|2024-08-14 13:10:10|188879.4|188754.4|188891.4|188766.4|188891.4|188766.4|188863.6|188738.6|21
1723641020000|2024-08-14 13:10:20|188886.8|188761.8|188905.3|188780.3|188907.4|188782.4|188886.8|188761.8|10
1723641030000|2024-08-14 13:10:30|188906.9|188781.9|188902.8|188777.8|188908.9|188783.9|188901.2|188776.2|13
1723641040000|2024-08-14 13:10:40|188904.1|188779.1|188888.3|188763.3|188904.1|188779.1|188885.6|188760.6|15
1723641050000|2024-08-14 13:10:50|188875.6|188750.6|188870.2|188745.2|188880.6|188755.6|188866.1|188741.1|25
1723641060000|2024-08-14 13:11:00|188868.6|188743.6|188855.1|188730.1|188889.1|188764.1|188855.1|188730.1|22
1723641070000|2024-08-14 13:11:10|188865.7|188740.7|188879|188754|188885.1|188760.1|188845.1|188720.1|16
1723641080000|2024-08-14 13:11:20|188879.9|188754.9|188873.8|188748.8|188885.1|188760.1|188873.7|188748.7|7
1723641090000|2024-08-14 13:11:30|188874.4|188749.4|188851.2|188726.2|188876.4|188751.4|188851.2|188726.2|16
1723641100000|2024-08-14 13:11:40|188852|188727|188844.6|188719.6|188853.2|188728.2|188838.1|188713.1|16
1723641110000|2024-08-14 13:11:50|188846.3|188721.3|188844.9|188719.9|188846.9|188721.9|188841.7|188716.7|18
1723641120000|2024-08-14 13:12:00|188829.6|188704.6|188807.8|188682.8|188832|188707|188749.6|188624.6|20
1723641130000|2024-08-14 13:12:10|188808.2|188683.2|188812.7|188687.7|188814.4|188689.4|188808.2|188683.2|17
1723641140000|2024-08-14 13:12:20|188811.9|188686.9|188781.1|188656.1|188815.1|188690.1|188781.1|188656.1|14
1723641150000|2024-08-14 13:12:30|188776.9|188651.9|188781.4|188656.4|188796.8|188671.8|188776.9|188651.9|13
1723641160000|2024-08-14 13:12:40|188780.3|188655.3|188790.9|188665.9|188792.2|188667.2|188765.7|188640.7|26
1723641170000|2024-08-14 13:12:50|188790.3|188665.3|188789.8|188664.8|188794.7|188669.7|188788.7|188663.7|14
1723641180000|2024-08-14 13:13:00|188789.4|188664.4|188790.5|188665.5|188792.6|188667.6|188784|188659|21
1723641190000|2024-08-14 13:13:10|188821.6|188696.6|188828.1|188703.1|188833.1|188708.1|188821.6|188696.6|11
1723641200000|2024-08-14 13:13:20|188829|188704|188836|188711|188838.1|188713.1|188828.2|188703.2|23
1723641210000|2024-08-14 13:13:30|188834.2|188709.2|188879|188754|188886.2|188761.2|188832.4|188707.4|24
1723641220000|2024-08-14 13:13:40|188878.8|188753.8|188884.5|188759.5|188887|188762|188878.8|188753.8|7
1723641230000|2024-08-14 13:13:50|188883|188758|188890.9|188765.9|188892.7|188767.7|188879.1|188754.1|11
1723641240000|2024-08-14 13:14:00|188889.2|188764.2|188954.3|188829.3|188970.3|188845.3|188885.3|188760.3|19
1723641250000|2024-08-14 13:14:10|188954.2|188829.2|188939|188814|188955.3|188830.3|188935.3|188810.3|29
1723641260000|2024-08-14 13:14:20|188938.8|188813.8|188937.1|188812.1|188939.6|188814.6|188936.8|188811.8|17
1723641270000|2024-08-14 13:14:30|188938.3|188813.3|188911.6|188786.6|188944.9|188819.9|188908.2|188783.2|24
1723641280000|2024-08-14 13:14:40|188912.7|188787.7|188921.2|188796.2|188922.9|188797.9|188912.7|188787.7|18
1723641290000|2024-08-14 13:14:50|188922.3|188797.3|188922.2|188797.2|188924.9|188799.9|188919.9|188794.9|12
1723641300000|2024-08-14 13:15:00|188921.7|188796.7|188916.9|188791.9|188937|188812|188916.9|188791.9|27
1723641310000|2024-08-14 13:15:10|188917.9|188792.9|188918.4|188793.4|188919.8|188794.8|188916.8|188791.8|19
1723641320000|2024-08-14 13:15:20|188919.1|188794.1|188921.5|188796.5|188921.5|188796.5|188917.2|188792.2|18
1723641330000|2024-08-14 13:15:30|188922.1|188797.1|188921.4|188796.4|188922.1|188797.1|188920.7|188795.7|4
1723641340000|2024-08-14 13:15:40|188920.4|188795.4|188918|188793|188920.7|188795.7|188918|188793|5
1723641350000|2024-08-14 13:15:50|188912.1|188787.1|188994.2|188869.2|188995.6|188870.6|188912.1|188787.1|19
1723641360000|2024-08-14 13:16:00|188995.2|188870.2|189020.5|188895.5|189026.7|188901.7|188995.2|188870.2|17
1723641370000|2024-08-14 13:16:10|189019.4|188894.4|189017.7|188892.7|189020|188895|189017.5|188892.5|6
1723641380000|2024-08-14 13:16:20|189017.6|188892.6|189018.6|188893.6|189020|188895|189014.9|188889.9|6
1723641390000|2024-08-14 13:16:30|189019.7|188894.7|188972|188847|189021.1|188896.1|188972|188847|10
1723641400000|2024-08-14 13:16:40|188973.5|188848.5|188969.4|188844.4|188977.3|188852.3|188931|188806|22
1723641410000|2024-08-14 13:16:50|188971.1|188846.1|188967.6|188842.6|188971.1|188846.1|188967.6|188842.6|15
1723641420000|2024-08-14 13:17:00|188966.4|188841.4|188950.9|188825.9|188966.4|188841.4|188947.6|188822.6|24
1723641430000|2024-08-14 13:17:10|188951.7|188826.7|188950.1|188825.1|188952.4|188827.4|188947.3|188822.3|25
1723641440000|2024-08-14 13:17:20|188948.5|188823.5|188952.1|188827.1|188952.2|188827.2|188946.7|188821.7|15
1723641450000|2024-08-14 13:17:30|188951|188826|188951.9|188826.9|188952|188827|188949.6|188824.6|10
1723641460000|2024-08-14 13:17:40|188953|188828|188916.5|188866.5|188953|188866.5|188913.3|188825.1|11
1723641470000|2024-08-14 13:17:50|188917.4|188867.4|188958.8|188833.8|188958.8|188869.1|188910.8|188832.5|17
1723641480000|2024-08-14 13:18:00|188957.8|188832.8|188950.8|188825.8|188957.8|188832.8|188950.8|188825.8|9
1723641490000|2024-08-14 13:18:10|188951.5|188826.5|188950.9|188825.9|188952.2|188827.2|188950.2|188825.2|12
1723641500000|2024-08-14 13:18:20|188950|188825|188951.8|188826.8|188952.6|188827.6|188949|188824|10
1723641510000|2024-08-14 13:18:30|188950|188825|188949.9|188824.9|188951.7|188826.7|188948.5|188823.5|16
1723641520000|2024-08-14 13:18:40|188949.2|188824.2|188936.1|188811.1|188950.3|188825.3|188931.9|188806.9|14
1723641530000|2024-08-14 13:18:50|188932|188807|188944.9|188819.9|188948.7|188823.7|188931.5|188806.5|14
1723641540000|2024-08-14 13:19:00|188945.5|188820.5|188946.8|188821.8|188948|188823|188942.1|188817.1|28
1723641550000|2024-08-14 13:19:10|188945.2|188820.2|188955.1|188830.1|188956.4|188831.4|188941.1|188816.1|24
1723641560000|2024-08-14 13:19:20|188955.7|188830.7|188957.6|188832.6|188958.4|188833.4|188955.3|188830.3|15
1723641570000|2024-08-14 13:19:30|188956.4|188831.4|188957.1|188832.1|188957.5|188832.5|188954.9|188829.9|11
1723641580000|2024-08-14 13:19:40|188956.1|188831.1|188960.7|188835.7|188964.2|188870.9|188919.5|188830.5|16
1723641590000|2024-08-14 13:19:50|188961.9|188836.9|188949.9|188824.9|188975.9|188850.9|188949.9|188824.9|25
1723641600000|2024-08-14 13:20:00|188948.9|188823.9|188979.2|188854.2|188987.8|188862.8|188919|188794|23
1723641610000|2024-08-14 13:20:10|188979|188854|188978|188853|188979|188854|188972.7|188847.7|17
1723641620000|2024-08-14 13:20:20|188971.4|188846.4|188978.7|188853.7|188978.7|188853.7|188971.4|188846.4|9
1723641630000|2024-08-14 13:20:30|188980.5|188855.5|188892.3|188767.3|188986.9|188861.9|188883.5|188758.5|23
1723641640000|2024-08-14 13:20:40|188895.5|188770.5|188918.5|188793.5|188918.5|188793.5|188877.1|188752.1|20
1723641650000|2024-08-14 13:20:50|188920.4|188795.4|188888.8|188763.8|188920.4|188795.4|188887|188762|16
1723641660000|2024-08-14 13:21:00|188890.1|188765.1|188889.8|188764.8|188890.3|188765.3|188889.2|188764.2|4
1723641670000|2024-08-14 13:21:10|188887.6|188762.6|188911.8|188786.8|188911.8|188786.8|188883.4|188758.4|14
1723641680000|2024-08-14 13:21:20|188910.5|188785.5|188914.3|188789.3|188918.5|188793.5|188897.3|188772.3|16
1723641690000|2024-08-14 13:21:30|188915.1|188790.1|188904.2|188779.2|188915.1|188790.1|188894.2|188769.2|16
1723641700000|2024-08-14 13:21:40|188905.2|188780.2|188889.6|188764.6|188905.2|188780.2|188889.5|188764.5|17
1723641710000|2024-08-14 13:21:50|188890|188765|188895.6|188770.6|188896.8|188771.8|188890|188765|20
1723641720000|2024-08-14 13:22:00|188894.7|188769.7|188920|188795|188920.6|188795.6|188894.7|188769.7|18
1723641730000|2024-08-14 13:22:10|188919.1|188794.1|188938.4|188813.4|188938.6|188813.6|188918.9|188793.9|17
1723641740000|2024-08-14 13:22:20|188939.2|188814.2|188958.1|188833.1|188962.4|188837.4|188937.2|188812.2|12
1723641750000|2024-08-14 13:22:30|188965.1|188840.1|188972.8|188847.8|188973.7|188848.7|188964.7|188839.7|15
1723641760000|2024-08-14 13:22:40|188978.1|188853.1|188973.9|188848.9|188978.4|188853.4|188972.6|188847.6|19
1723641770000|2024-08-14 13:22:50|188974.7|188849.7|189029.4|188904.4|189030.3|188905.3|188974.7|188849.7|20
1723641780000|2024-08-14 13:23:00|189028.7|188903.7|189028.5|188903.5|189030|188905|189026.8|188901.8|13
1723641790000|2024-08-14 13:23:10|189027.7|188902.7|189025|188900|189028.1|188903.1|189024.7|188899.7|10
1723641800000|2024-08-14 13:23:20|189026.1|188901.1|189025.4|188900.4|189026.6|188901.6|189025.2|188900.2|12
1723641810000|2024-08-14 13:23:30|189026.3|188901.3|189008|188883|189026.3|188901.3|189006.5|188881.5|19
1723641820000|2024-08-14 13:23:40|189007.4|188882.4|189009.7|188884.7|189010.5|188885.5|189006.7|188881.7|13
1723641830000|2024-08-14 13:23:50|189010.5|188885.5|189011.9|188886.9|189011.9|188886.9|189008.1|188883.1|8
1723641840000|2024-08-14 13:24:00|189012.8|188887.8|189008.2|188883.2|189014.3|188889.3|189005.9|188880.9|18
1723641850000|2024-08-14 13:24:10|189009.1|188884.1|189010.2|188885.2|189010.2|188885.2|189008.3|188883.3|9
1723641860000|2024-08-14 13:24:20|189008.5|188883.5|188986|188861|189009.7|188884.7|188985.1|188860.1|18
1723641870000|2024-08-14 13:24:30|188984.6|188859.6|188982.8|188857.8|188985.7|188860.7|188981.2|188856.2|14
1723641880000|2024-08-14 13:24:40|188981.6|188856.6|188981.4|188856.4|188983.3|188858.3|188981.4|188856.4|8
1723641890000|2024-08-14 13:24:50|188982.4|188857.4|188984.2|188859.2|188984.2|188859.2|188981.2|188856.2|11
1723641900000|2024-08-14 13:25:00|188985.3|188860.3|188985.3|188860.3|188987.4|188862.4|188985.3|188860.3|5
1723641910000|2024-08-14 13:25:10|188984.5|188859.5|189002.1|188877.1|189003|188878|188984.5|188859.5|7
1723641920000|2024-08-14 13:25:20|189001.4|188876.4|189031.9|188906.9|189034.3|188909.3|189001.4|188876.4|18
1723641930000|2024-08-14 13:25:30|189031.8|188906.8|189134.5|189009.5|189138.8|189013.8|189030.6|188905.6|26
1723641940000|2024-08-14 13:25:40|189139.2|189014.2|189210.3|189085.3|189213.8|189088.8|189138.5|189013.5|34
1723641950000|2024-08-14 13:25:50|189198.8|189073.8|189205.4|189080.4|189213.1|189088.1|189186.1|189061.1|30
1723641960000|2024-08-14 13:26:00|189204.6|189079.6|189180.5|189055.5|189205.8|189080.8|189180.4|189055.4|17
1723641970000|2024-08-14 13:26:10|189181.2|189056.2|189209.1|189084.1|189214.8|189089.8|189181.2|189056.2|23
1723641980000|2024-08-14 13:26:20|189208.1|189083.1|189200.8|189075.8|189212.2|189087.2|189192.5|189067.5|29
1723641990000|2024-08-14 13:26:30|189201.8|189076.8|189195.5|189070.5|189206.1|189081.1|189192|189067|22
1723642000000|2024-08-14 13:26:40|189196.8|189071.8|189199.4|189074.4|189201|189076|189192.1|189067.1|30
1723642010000|2024-08-14 13:26:50|189198.7|189073.7|189186.7|189061.7|189202.2|189077.2|189186.7|189061.7|21
1723642020000|2024-08-14 13:27:00|189185.6|189060.6|189200|189075|189203|189078|189184.7|189059.7|21
1723642030000|2024-08-14 13:27:10|189199.1|189074.1|189193.3|189068.3|189202|189077|189193.3|189068.3|12
1723642040000|2024-08-14 13:27:20|189189.9|189064.9|189188|189063|189189.9|189064.9|189184.2|189059.2|7
1723642050000|2024-08-14 13:27:30|189186.6|189061.6|189195.3|189070.3|189196.7|189071.7|189186.6|189061.6|4
1723642060000|2024-08-14 13:27:40|189197.3|189072.3|189190.9|189065.9|189197.3|189072.3|189188.3|189063.3|7
1723642070000|2024-08-14 13:27:50|189192.2|189067.2|189198.1|189073.1|189208.8|189083.8|189189.5|189064.5|13
1723642080000|2024-08-14 13:28:00|189198.9|189073.9|189203.2|189078.2|189207.7|189082.7|189196.6|189071.6|23
1723642090000|2024-08-14 13:28:10|189202.6|189077.6|189211.2|189086.2|189224|189099|189202.6|189077.6|18
1723642100000|2024-08-14 13:28:20|189212|189087|189275.1|189150.1|189276|189151|189210.9|189085.9|22
1723642110000|2024-08-14 13:28:30|189263.4|189138.4|189225.3|189100.3|189263.4|189138.4|189223|189098|30
1723642120000|2024-08-14 13:28:40|189225.1|189100.1|189159.6|189034.6|189225.1|189100.1|189146.7|189021.7|33
1723642130000|2024-08-14 13:28:50|189161.1|189036.1|189160|189035|189167.8|189042.8|189158.6|189033.6|18
1723642140000|2024-08-14 13:29:00|189159|189034|189151.2|189026.2|189163.9|189038.9|189151.2|189026.2|11
1723642150000|2024-08-14 13:29:10|189143.4|189018.4|189124|188999|189146.2|189021.2|189123.6|188998.6|18
1723642160000|2024-08-14 13:29:20|189124.1|188999.1|189121|188996|189124.1|188999.1|189119.5|188994.5|8
1723642170000|2024-08-14 13:29:30|189120.5|188995.5|189067.5|188942.5|189121|188996|189063.8|188938.8|15
1723642180000|2024-08-14 13:29:40|189065.3|188940.3|189051.8|188926.8|189068|188943|189051.8|188926.8|16
1723642190000|2024-08-14 13:29:50|189051|188926|189053.5|188928.5|189056.5|188931.5|189051|188926|9
1723642200000|2024-08-14 13:30:00|189052.7|188927.7|189048.5|188923.5|189052.7|188927.7|189012.4|188887.4|29
1723642210000|2024-08-14 13:30:10|189048|188923|189047.2|188922.2|189055.8|188930.8|189032.9|188907.9|29
1723642220000|2024-08-14 13:30:20|189048.1|188923.1|189026.6|188901.6|189048.9|188923.9|189025.8|188900.8|28
1723642230000|2024-08-14 13:30:30|189026.2|188901.2|189033.5|188908.5|189054.1|188929.1|189020.9|188895.9|30
1723642240000|2024-08-14 13:30:40|189034.7|188909.7|189068.3|188943.3|189075.5|188950.5|189033.8|188908.8|18
1723642250000|2024-08-14 13:30:50|189067.3|188942.3|189064.1|188939.1|189067.3|188942.3|189064.1|188939.1|3
1723642260000|2024-08-14 13:31:00|189062.7|188937.7|189065.2|188940.2|189070.3|188945.3|189047.4|188922.4|19
1723642270000|2024-08-14 13:31:10|189066.7|188941.7|189031.6|188906.6|189087.7|188962.7|189026.6|188901.6|18
1723642280000|2024-08-14 13:31:20|189030.6|188905.6|189034.3|188909.3|189034.4|188909.4|189022.7|188897.7|12
1723642290000|2024-08-14 13:31:30|189032.3|188907.3|188981.6|188856.6|189032.3|188907.3|188980.6|188855.6|16
1723642300000|2024-08-14 13:31:40|188980.6|188855.6|188878.8|188753.8|188981.8|188856.8|188878.8|188753.8|21
1723642310000|2024-08-14 13:31:50|188879.5|188754.5|188912.5|188787.5|188944.5|188819.5|188879.5|188754.5|16
1723642320000|2024-08-14 13:32:00|188911.2|188786.2|188900.4|188775.4|188913.4|188788.4|188896.1|188771.1|12
1723642330000|2024-08-14 13:32:10|188902.2|188777.2|188945.3|188820.3|188953.9|188828.9|188902.2|188777.2|29
1723642340000|2024-08-14 13:32:20|188954.4|188829.4|188951.8|188826.8|188978.4|188853.4|188945|188820|23
1723642350000|2024-08-14 13:32:30|188953.2|188828.2|188895|188770|188971.8|188846.8|188895|188770|16
1723642360000|2024-08-14 13:32:40|188902.9|188777.9|188895.7|188770.7|188923.7|188798.7|188889.1|188764.1|20
1723642370000|2024-08-14 13:32:50|188898.4|188773.4|188889.1|188764.1|188914.9|188789.9|188888.4|188763.4|14
1723642380000|2024-08-14 13:33:00|188888.4|188763.4|188885.1|188760.1|188888.6|188763.6|188885.1|188760.1|8
1723642390000|2024-08-14 13:33:10|188886.7|188761.7|188887.3|188762.3|188893.6|188768.6|188885.5|188760.5|11
1723642400000|2024-08-14 13:33:20|188888.8|188763.8|188893|188768|188896.6|188771.6|188887.3|188762.3|11
1723642410000|2024-08-14 13:33:30|188890.6|188765.6|188869.1|188744.1|188890.6|188765.6|188854.6|188729.6|16
1723642420000|2024-08-14 13:33:40|188868.5|188743.5|188869.9|188744.9|188869.9|188744.9|188856.5|188731.5|25
1723642430000|2024-08-14 13:33:50|188867.6|188742.6|188892.3|188767.3|188894.7|188769.7|188867.6|188742.6|19
1723642440000|2024-08-14 13:34:00|188889.1|188764.1|188925.7|188800.7|188931.6|188806.6|188889.1|188764.1|19
1723642450000|2024-08-14 13:34:10|188926|188801|188949.8|188824.8|188957.3|188832.3|188926|188801|31
1723642460000|2024-08-14 13:34:20|188949.6|188824.6|188944.1|188819.1|188955.7|188830.7|188940.1|188815.1|28
1723642470000|2024-08-14 13:34:30|188946.6|188821.6|188944.8|188819.8|188947|188822|188944.8|188819.8|10
1723642480000|2024-08-14 13:34:40|188944.5|188819.5|188905.6|188780.6|188944.5|188819.5|188862.9|188737.9|30
1723642490000|2024-08-14 13:34:50|188907.3|188782.3|188947.3|188822.3|188947.8|188822.8|188907.2|188782.2|32
1723642500000|2024-08-14 13:35:00|188947.8|188822.8|189007|188882|189009.9|188884.9|188947.8|188822.8|30
1723642510000|2024-08-14 13:35:10|189009.4|188884.4|189022.9|188897.9|189038.4|188913.4|189004.9|188879.9|22
1723642520000|2024-08-14 13:35:20|189016.7|188891.7|188976.7|188851.7|189021.3|188896.3|188971.2|188846.2|25
1723642530000|2024-08-14 13:35:30|188975.7|188850.7|188971.3|188846.3|188987.4|188862.4|188970.7|188845.7|26
1723642540000|2024-08-14 13:35:40|188970.6|188845.6|188966.9|188841.9|188971.1|188846.1|188959|188834|22
1723642550000|2024-08-14 13:35:50|188965.9|188840.9|188970.5|188845.5|188990.8|188865.8|188965.9|188840.9|30
1723642560000|2024-08-14 13:36:00|188969.8|188844.8|188971.7|188846.7|189006.1|188881.1|188969.8|188844.8|29
1723642570000|2024-08-14 13:36:10|188975.7|188850.7|188976.9|188851.9|188977.8|188852.8|188971.2|188846.2|27
1723642580000|2024-08-14 13:36:20|188976.2|188851.2|188946.3|188821.3|188976.2|188851.2|188944.2|188819.2|33
1723642590000|2024-08-14 13:36:30|188945.7|188820.7|188946.7|188821.7|188968.1|188843.1|188945.1|188820.1|26
1723642600000|2024-08-14 13:36:40|188947.8|188822.8|188988|188863|188990.4|188865.4|188947.5|188822.5|20
1723642610000|2024-08-14 13:36:50|188987.8|188862.8|188924.1|188799.1|188988.5|188863.5|188923.2|188798.2|27
1723642620000|2024-08-14 13:37:00|188923.1|188798.1|188903.2|188778.2|188928.5|188803.5|188899.5|188774.5|29
1723642630000|2024-08-14 13:37:10|188904|188779|188906.6|188781.6|188908.4|188783.4|188904|188779|17
1723642640000|2024-08-14 13:37:20|188904.9|188779.9|188902.6|188777.6|188904.9|188779.9|188892.3|188767.3|13
1723642650000|2024-08-14 13:37:30|188905.4|188780.4|188933.3|188808.3|188933.3|188808.3|188905.4|188780.4|17
1723642660000|2024-08-14 13:37:40|188932.2|188807.2|188822.1|188697.1|188932.2|188807.2|188810.1|188685.1|18
1723642670000|2024-08-14 13:37:50|188825.1|188700.1|188845.5|188720.5|188848.7|188723.7|188825.1|188700.1|17
1723642680000|2024-08-14 13:38:00|188843.9|188718.9|188867.2|188742.2|188869.6|188744.6|188843.9|188718.9|21
1723642690000|2024-08-14 13:38:10|188868.1|188743.1|188805|188680|188868.1|188743.1|188805|188680|27
1723642700000|2024-08-14 13:38:20|188804.4|188679.4|188848.4|188723.4|188869.6|188744.6|188804.4|188679.4|21
1723642710000|2024-08-14 13:38:30|188850.3|188725.3|188876.3|188751.3|188879.8|188754.8|188849.3|188724.3|18
1723642720000|2024-08-14 13:38:40|188872.7|188747.7|188898.9|188773.9|188899.2|188774.2|188872.5|188747.5|22
1723642730000|2024-08-14 13:38:50|188897.1|188772.1|188899.7|188774.7|188904.9|188779.9|188892|188767|13
1723642740000|2024-08-14 13:39:00|188901.6|188776.6|188902.3|188777.3|188905.2|188780.2|188899.9|188774.9|6
1723642750000|2024-08-14 13:39:10|188900.2|188775.2|188906.1|188781.1|188911.9|188786.9|188900.2|188775.2|6
1723642760000|2024-08-14 13:39:20|188900.8|188775.8|188930.6|188805.6|188930.6|188805.6|188900.8|188775.8|13
1723642770000|2024-08-14 13:39:30|188927.4|188802.4|188925.3|188800.3|188929.9|188804.9|188925.3|188800.3|7
1723642780000|2024-08-14 13:39:40|188925.1|188800.1|188915.9|188790.9|188925.1|188800.1|188915.1|188790.1|21
1723642790000|2024-08-14 13:39:50|188917.5|188792.5|188929.6|188804.6|188932.3|188807.3|188916.1|188791.1|14
1723642800000|2024-08-14 13:40:00|188928.6|188803.6|188883.5|188758.5|188946.9|188821.9|188876.9|188751.9|29
1723642810000|2024-08-14 13:40:10|188882.4|188757.4|188877|188752|188882.4|188757.4|188874.8|188749.8|5
1723642820000|2024-08-14 13:40:20|188878.2|188753.2|188883.7|188758.7|188883.7|188758.7|188878.2|188753.2|5
1723642830000|2024-08-14 13:40:30|188882.6|188757.6|188898.3|188773.3|188901.1|188776.1|188879.2|188754.2|10
1723642840000|2024-08-14 13:40:40|188899.3|188774.3|188890.9|188765.9|188900|188775|188890.9|188765.9|11
1723642850000|2024-08-14 13:40:50|188891|188766|188886.2|188761.2|188897|188772|188886.2|188761.2|25
1723642860000|2024-08-14 13:41:00|188886.6|188761.6|188908.8|188783.8|188941.5|188816.5|188882.6|188757.6|30
1723642870000|2024-08-14 13:41:10|188907.5|188782.5|188913.2|188788.2|188913.2|188788.2|188897.5|188772.5|26
1723642880000|2024-08-14 13:41:20|188909.8|188784.8|188879|188754|188909.8|188784.8|188877.8|188752.8|19
1723642890000|2024-08-14 13:41:30|188878.2|188753.2|188838.9|188713.9|188878.2|188753.2|188834.1|188709.1|21
1723642900000|2024-08-14 13:41:40|188838.4|188713.4|188842.5|188717.5|188844.1|188719.1|188834.1|188709.1|10
1723642910000|2024-08-14 13:41:50|188845|188720|188843.8|188718.8|188857.7|188732.7|188841.8|188716.8|18
1723642920000|2024-08-14 13:42:00|188856.8|188731.8|188853.5|188728.5|188861|188736|188848.4|188723.4|26
1723642930000|2024-08-14 13:42:10|188854.2|188729.2|188886.7|188761.7|188898.2|188773.2|188854.2|188729.2|29
1723642940000|2024-08-14 13:42:20|188887.9|188762.9|188927.2|188802.2|188929.7|188804.7|188886.8|188761.8|30
1723642950000|2024-08-14 13:42:30|188926.3|188801.3|188933.5|188808.5|188936.2|188811.2|188918.3|188793.3|24
1723642960000|2024-08-14 13:42:40|188932.4|188807.4|188991.5|188866.5|188995.8|188870.8|188929.6|188804.6|23
1723642970000|2024-08-14 13:42:50|188994.3|188869.3|188957.4|188832.4|188998.4|188873.4|188955|188830|18
1723642980000|2024-08-14 13:43:00|188977.4|188852.4|189010.3|188885.3|189029.6|188904.6|188961.9|188836.9|22
1723642990000|2024-08-14 13:43:10|189009.6|188884.6|189017.3|188892.3|189031.3|188906.3|189009.6|188884.6|21
1723643000000|2024-08-14 13:43:20|189028.7|188903.7|189034.8|188909.8|189043.3|188918.3|189028.7|188903.7|16
1723643010000|2024-08-14 13:43:30|189033.5|188908.5|189066|188941|189071.4|188946.4|189031.1|188906.1|20
1723643020000|2024-08-14 13:43:40|189067.2|188942.2|189003|188878|189068.7|188943.7|188986|188861|24
1723643030000|2024-08-14 13:43:50|189004.1|188879.1|189051.9|188926.9|189051.9|188926.9|188999|188874|28
1723643040000|2024-08-14 13:44:00|189051.2|188926.2|188979.7|188854.7|189052.3|188927.3|188955.4|188830.4|28
1723643050000|2024-08-14 13:44:10|188982.7|188857.7|188997.5|188872.5|189005.9|188880.9|188980.3|188855.3|32
1723643060000|2024-08-14 13:44:20|188997|188872|188997.8|188872.8|189021.4|188896.4|188995.7|188870.7|35
1723643070000|2024-08-14 13:44:30|188998|188873|188998.2|188873.2|188999.4|188874.4|188995.9|188870.9|25
1723643080000|2024-08-14 13:44:40|188997.3|188872.3|189069.5|188944.5|189074.2|188949.2|188988.5|188863.5|31
1723643090000|2024-08-14 13:44:50|189067.8|188942.8|189075.6|188950.6|189078.2|188953.2|189055.4|188930.4|19
1723643100000|2024-08-14 13:45:00|189077.9|188952.9|189073|188948|189082.4|188957.4|189047.2|188922.2|30
1723643110000|2024-08-14 13:45:10|189071.7|188946.7|189138.8|189013.8|189139.4|189014.4|189060.5|188935.5|29
1723643120000|2024-08-14 13:45:20|189139.1|189014.1|189119.9|188994.9|189147.1|189022.1|189113|188988|19
1723643130000|2024-08-14 13:45:30|189117.6|188992.6|189119.2|188994.2|189121.3|188996.3|189117.2|188992.2|20
1723643140000|2024-08-14 13:45:40|189115|188990|189037.2|188912.2|189116|188991|189034|188909|33
1723643150000|2024-08-14 13:45:50|189037.4|188912.4|188999.8|188874.8|189038.5|188913.5|188996.5|188871.5|25
1723643160000|2024-08-14 13:46:00|189003.6|188878.6|189034.7|188909.7|189043.3|188918.3|189003.6|188878.6|27
1723643170000|2024-08-14 13:46:10|189036|188911|189049.3|188924.3|189050.9|188925.9|189030.4|188905.4|16
1723643180000|2024-08-14 13:46:20|189050.1|188925.1|189067|188942|189067|188942|189046.1|188921.1|28
1723643190000|2024-08-14 13:46:30|189067.5|188942.5|189056.7|188931.7|189069.9|188944.9|189050.9|188925.9|29
1723643200000|2024-08-14 13:46:40|189049.9|188924.9|189056.7|188931.7|189069.9|188944.9|189048.1|188923.1|35
1723643210000|2024-08-14 13:46:50|189057.4|188932.4|189053.8|188928.8|189061.3|188936.3|189031.7|188906.7|23
1723643220000|2024-08-14 13:47:00|189054.6|188929.6|188984.4|188859.4|189060.5|188935.5|188983.4|188858.4|35
1723643230000|2024-08-14 13:47:10|188985.3|188860.3|189042.3|188917.3|189042.3|188917.3|188981.5|188856.5|26
1723643240000|2024-08-14 13:47:20|189053.3|188928.3|189045|188920|189053.5|188928.5|189039.6|188914.6|23
1723643250000|2024-08-14 13:47:30|189045.1|188920.1|189035.3|188910.3|189046.8|188921.8|189035.3|188910.3|19
1723643260000|2024-08-14 13:47:40|189036.2|188911.2|189037.2|188912.2|189040.6|188915.6|189034.9|188909.9|24
1723643270000|2024-08-14 13:47:50|189037.7|188912.7|189031.8|188906.8|189038.9|188913.9|188991|188866|24
1723643280000|2024-08-14 13:48:00|189032.5|188907.5|189037|188912|189070.4|188945.4|189030.8|188905.8|26
1723643290000|2024-08-14 13:48:10|189035.9|188910.9|189031.3|188906.3|189035.9|188910.9|189029.9|188904.9|23
1723643300000|2024-08-14 13:48:20|189030.6|188905.6|189038.4|188913.4|189039.5|188914.5|189030.6|188905.6|26
1723643310000|2024-08-14 13:48:30|189037.4|188912.4|189013|188888|189037.4|188912.4|189010.1|188885.1|31
1723643320000|2024-08-14 13:48:40|189011.1|188886.1|188966|188841|189012.7|188887.7|188961.1|188836.1|29
1723643330000|2024-08-14 13:48:50|188966.1|188841.1|188936.4|188811.4|188966.7|188841.7|188934.1|188809.1|16
1723643340000|2024-08-14 13:49:00|188935.1|188810.1|188902|188777|188944.3|188819.3|188902|188777|13
1723643350000|2024-08-14 13:49:10|188901|188776|188934.4|188809.4|188934.4|188809.4|188891|188766|17
1723643360000|2024-08-14 13:49:20|188935.4|188810.4|188852.7|188727.7|188936.6|188811.6|188852.7|188727.7|21
1723643370000|2024-08-14 13:49:30|188851.3|188726.3|188867.8|188742.8|188868.8|188743.8|188845.7|188720.7|15
1723643380000|2024-08-14 13:49:40|188866.8|188741.8|188841.5|188716.5|188882.3|188757.3|188829.5|188704.5|14
1723643390000|2024-08-14 13:49:50|188837.6|188712.6|188826.7|188701.7|188841.5|188716.5|188825.1|188700.1|23
1723643400000|2024-08-14 13:50:00|188825.6|188700.6|188790.6|188665.6|188825.6|188700.6|188785.7|188660.7|21
1723643410000|2024-08-14 13:50:10|188791.1|188666.1|188839.4|188714.4|188839.4|188714.4|188791.1|188666.1|23
1723643420000|2024-08-14 13:50:20|188835.2|188710.2|188821.2|188696.2|188841.8|188716.8|188812.4|188687.4|22
1723643430000|2024-08-14 13:50:30|188818.1|188693.1|188816.4|188691.4|188841|188716|188812.5|188687.5|15
1723643440000|2024-08-14 13:50:40|188816.6|188691.6|188832.8|188707.8|188832.8|188707.8|188815.7|188690.7|15
1723643450000|2024-08-14 13:50:50|188845|188720|188880.9|188755.9|188880.9|188755.9|188845|188720|25
1723643460000|2024-08-14 13:51:00|188879.5|188754.5|188889|188764|188894.2|188769.2|188876.9|188751.9|19
1723643470000|2024-08-14 13:51:10|188890.7|188765.7|188868.7|188743.7|188894.2|188769.2|188863.7|188738.7|15
1723643480000|2024-08-14 13:51:20|188868|188743|188877|188752|188882.1|188757.1|188868|188743|27
1723643490000|2024-08-14 13:51:30|188881.9|188756.9|188901.4|188776.4|188904|188779|188876.7|188751.7|22
1723643500000|2024-08-14 13:51:40|188897.2|188772.2|188891|188766|188908.2|188783.2|188886.6|188761.6|22
1723643510000|2024-08-14 13:51:50|188891.9|188766.9|188859.5|188734.5|188903.4|188778.4|188859.5|188734.5|27
1723643520000|2024-08-14 13:52:00|188857.1|188732.1|188863.2|188738.2|188864.1|188739.1|188857.1|188732.1|23
1723643530000|2024-08-14 13:52:10|188862.2|188737.2|188900.1|188775.1|188920.3|188795.3|188857.3|188732.3|24
1723643540000|2024-08-14 13:52:20|188901.8|188776.8|188879.1|188754.1|188901.8|188776.8|188874.4|188749.4|21
1723643550000|2024-08-14 13:52:30|188878.6|188753.6|188846.5|188721.5|188880|188755|188844.9|188719.9|23
1723643560000|2024-08-14 13:52:40|188845.9|188720.9|188834.8|188709.8|188847|188722|188834.8|188709.8|23
1723643570000|2024-08-14 13:52:50|188833.5|188708.5|188864.2|188739.2|188875.6|188750.6|188822.5|188697.5|27
1723643580000|2024-08-14 13:53:00|188854.8|188729.8|188815.3|188690.3|188854.8|188729.8|188812.6|188687.6|24
1723643590000|2024-08-14 13:53:10|188812.4|188687.4|188805.4|188680.4|188813.5|188688.5|188803.7|188678.7|20
1723643600000|2024-08-14 13:53:20|188805.3|188680.3|188807.3|188682.3|188816.3|188691.3|188805.3|188680.3|16
1723643610000|2024-08-14 13:53:30|188806.6|188681.6|188735.4|188610.4|188813.6|188688.6|188719.2|188594.2|25
1723643620000|2024-08-14 13:53:40|188732.8|188607.8|188742.4|188617.4|188764.3|188639.3|188714|188589|34
1723643630000|2024-08-14 13:53:50|188743.4|188618.4|188786.3|188661.3|188792.3|188667.3|188722.4|188597.4|27
1723643640000|2024-08-14 13:54:00|188788.3|188663.3|188787.6|188662.6|188797.4|188672.4|188787.6|188662.6|31
1723643650000|2024-08-14 13:54:10|188788.6|188663.6|188733.1|188608.1|188788.6|188663.6|188727.7|188602.7|34
1723643660000|2024-08-14 13:54:20|188738.6|188613.6|188723.4|188598.4|188751.3|188626.3|188722.9|188597.9|25
1723643670000|2024-08-14 13:54:30|188724|188599|188747.7|188622.7|188748.5|188623.5|188721.8|188596.8|33
1723643680000|2024-08-14 13:54:40|188742.3|188617.3|188773.5|188648.5|188774.8|188649.8|188737.2|188612.2|18
1723643690000|2024-08-14 13:54:50|188772.8|188647.8|188723.4|188598.4|188788.6|188663.6|188723.4|188598.4|23
1723643700000|2024-08-14 13:55:00|188718.2|188593.2|188739.4|188614.4|188747.3|188622.3|188716.8|188591.8|23
1723643710000|2024-08-14 13:55:10|188740.5|188615.5|188735.6|188610.6|188740.5|188615.5|188731.8|188606.8|24
1723643720000|2024-08-14 13:55:20|188736.5|188611.5|188726.4|188601.4|188743.8|188618.8|188725.7|188600.7|18
1723643730000|2024-08-14 13:55:30|188727.1|188602.1|188695.1|188570.1|188735.8|188610.8|188695.1|188570.1|17
1723643740000|2024-08-14 13:55:40|188690.8|188565.8|188669.8|188544.8|188707.3|188582.3|188653.3|188528.3|31
1723643750000|2024-08-14 13:55:50|188668.6|188543.6|188686.3|188561.3|188686.3|188561.3|188642.2|188517.2|19
1723643760000|2024-08-14 13:56:00|188686.1|188561.1|188702.8|188577.8|188702.8|188577.8|188684.7|188559.7|17
1723643770000|2024-08-14 13:56:10|188703.6|188578.6|188692.4|188567.4|188704.4|188579.4|188692.4|188567.4|7
1723643780000|2024-08-14 13:56:20|188693.5|188568.5|188687.7|188562.7|188706.9|188581.9|188671.2|188546.2|17
1723643790000|2024-08-14 13:56:30|188686.2|188561.2|188626.7|188501.7|188686.6|188561.6|188625.7|188500.7|20
1723643800000|2024-08-14 13:56:40|188625.7|188500.7|188605|188480|188626.7|188501.7|188601.6|188476.6|19
1723643810000|2024-08-14 13:56:50|188598.9|188473.9|188625.5|188500.5|188630|188505|188598.9|188473.9|18
1723643820000|2024-08-14 13:57:00|188622.5|188497.5|188650.8|188525.8|188650.8|188525.8|188622.5|188497.5|32
1723643830000|2024-08-14 13:57:10|188650.4|188525.4|188671.5|188546.5|188679.8|188554.8|188650.4|188525.4|34
1723643840000|2024-08-14 13:57:20|188670.6|188545.6|188646.6|188521.6|188672.1|188547.1|188643|188518|20
1723643850000|2024-08-14 13:57:30|188645.8|188520.8|188656.2|188531.2|188665.9|188540.9|188644.8|188519.8|16
1723643860000|2024-08-14 13:57:40|188655.4|188530.4|188754.7|188629.7|188764.3|188697.7|188654.3|188529.3|36
1723643870000|2024-08-14 13:57:50|188755|188630|188761.2|188636.2|188769|188644|188755|188630|32
1723643880000|2024-08-14 13:58:00|188760.5|188635.5|188781.2|188656.2|188782|188657|188760.5|188635.5|28
1723643890000|2024-08-14 13:58:10|188781.1|188656.1|188802.6|188677.6|188830|188705|188772.5|188647.5|28
1723643900000|2024-08-14 13:58:20|188803.8|188678.8|188820.2|188695.2|188829.5|188704.5|188803.4|188678.4|30
1723643910000|2024-08-14 13:58:30|188824.9|188699.9|188827|188702|188845.2|188720.2|188820.4|188695.4|27
1723643920000|2024-08-14 13:58:40|188826|188701|188827.2|188702.2|188832.4|188707.4|188824.6|188699.6|28
1723643930000|2024-08-14 13:58:50|188826.4|188701.4|188824.2|188699.2|188829|188704|188812.8|188687.8|28
1723643940000|2024-08-14 13:59:00|188825.3|188700.3|188823.8|188698.8|188829.5|188704.5|188822.5|188697.5|24
1723643950000|2024-08-14 13:59:10|188829.4|188704.4|188830.3|188705.3|188867|188742|188821.7|188696.7|34
1723643960000|2024-08-14 13:59:20|188833.6|188708.6|188738.5|188613.5|188833.6|188708.6|188735.8|188610.8|33
1723643970000|2024-08-14 13:59:30|188742.2|188617.2|188734.6|188609.6|188742.9|188617.9|188731.8|188606.8|32
1723643980000|2024-08-14 13:59:40|188733.6|188608.6|188720.5|188595.5|188743.2|188618.2|188713.3|188588.3|28
1723643990000|2024-08-14 13:59:50|188720.6|188595.6|188714.7|188589.7|188728.9|188603.9|188714.6|188589.6|32
1723644000000|2024-08-14 14:00:00|188715.3|188590.3|188745.8|188620.8|188745.8|188620.8|188706.5|188581.5|36
1723644010000|2024-08-14 14:00:10|188741.1|188616.1|188740.4|188615.4|188744.5|188619.5|188738.4|188613.4|20
1723644020000|2024-08-14 14:00:20|188753.6|188628.6|188748.6|188623.6|188753.6|188628.6|188747.6|188622.6|19
1723644030000|2024-08-14 14:00:30|188750|188625|188773.1|188648.1|188792.1|188667.1|188747.5|188622.5|27
1723644040000|2024-08-14 14:00:40|188771.1|188646.1|188700.4|188575.4|188772.7|188647.7|188700.4|188575.4|27
1723644050000|2024-08-14 14:00:50|188701.3|188576.3|188708.4|188583.4|188735.6|188610.6|188693.7|188568.7|24
1723644060000|2024-08-14 14:01:00|188709.3|188584.3|188734.6|188609.6|188738.6|188613.6|188708.2|188583.2|31
1723644070000|2024-08-14 14:01:10|188735.4|188610.4|188737.7|188612.7|188739.8|188614.8|188715.5|188590.5|32
1723644080000|2024-08-14 14:01:20|188736.4|188611.4|188717.2|188592.2|188742.8|188617.8|188707.9|188582.9|26
1723644090000|2024-08-14 14:01:30|188715|188590|188726.3|188601.3|188728.8|188603.8|188715|188590|27
1723644100000|2024-08-14 14:01:40|188728.8|188603.8|188734.3|188609.3|188743.2|188618.2|188726.6|188601.6|29
1723644110000|2024-08-14 14:01:50|188731.9|188606.9|188707|188582|188740.3|188615.3|188705.2|188580.2|16
1723644120000|2024-08-14 14:02:00|188707.9|188582.9|188664.9|188539.9|188707.9|188582.9|188661.5|188536.5|25
1723644130000|2024-08-14 14:02:10|188664.3|188539.3|188665.6|188540.6|188667.5|188542.5|188663.4|188538.4|22
1723644140000|2024-08-14 14:02:20|188672|188547|188649.6|188524.6|188672|188547|188648.8|188523.8|27
1723644150000|2024-08-14 14:02:30|188651.2|188526.2|188649.8|188524.8|188659.2|188534.2|188626.3|188501.3|20
1723644160000|2024-08-14 14:02:40|188636|188511|188564.6|188439.6|188636|188511|188555.3|188430.3|25
1723644170000|2024-08-14 14:02:50|188581.2|188456.2|188591.9|188466.9|188602.6|188477.6|188574|188449|27
1723644180000|2024-08-14 14:03:00|188596.1|188471.1|188632.2|188507.2|188635.3|188510.3|188591.6|188466.6|27
1723644190000|2024-08-14 14:03:10|188629.9|188504.9|188620.6|188495.6|188629.9|188504.9|188620|188495|16
1723644200000|2024-08-14 14:03:20|188621.7|188496.7|188623.1|188498.1|188626.8|188501.8|188620.6|188495.6|15
1723644210000|2024-08-14 14:03:30|188620|188495|188607.6|188482.6|188652.3|188527.3|188595.5|188470.5|24
1723644220000|2024-08-14 14:03:40|188605.8|188480.8|188604.3|188479.3|188607.2|188482.2|188596.6|188471.6|24
1723644230000|2024-08-14 14:03:50|188602.7|188477.7|188602.3|188477.3|188607.7|188482.7|188594.4|188469.4|26
1723644240000|2024-08-14 14:04:00|188601.4|188476.4|188601.9|188476.9|188602|188477|188589.3|188464.3|25
1723644250000|2024-08-14 14:04:10|188600.5|188475.5|188526.2|188401.2|188608|188483|188514.4|188389.4|33
1723644260000|2024-08-14 14:04:20|188526.8|188401.8|188495.5|188370.5|188526.8|188401.8|188492.9|188367.9|34
1723644270000|2024-08-14 14:04:30|188501.4|188376.4|188509.2|188384.2|188509.2|188384.2|188475.5|188350.5|27
1723644280000|2024-08-14 14:04:40|188509.8|188384.8|188482.9|188357.9|188513|188388|188482.3|188357.3|21
1723644290000|2024-08-14 14:04:50|188478.9|188353.9|188489|188364|188506.1|188381.1|188445.1|188320.1|29
1723644300000|2024-08-14 14:05:00|188489.8|188364.8|188488.5|188363.5|188493.9|188368.9|188468.2|188343.2|32
1723644310000|2024-08-14 14:05:10|188484|188359|188496.4|188371.4|188502.7|188377.7|188483.9|188358.9|30
1723644320000|2024-08-14 14:05:20|188495.2|188370.2|188496.3|188371.3|188500.2|188375.2|188493.7|188368.7|30
1723644330000|2024-08-14 14:05:30|188495.5|188370.5|188431.9|188306.9|188497.7|188372.7|188425.6|188300.6|26
1723644340000|2024-08-14 14:05:40|188430.7|188305.7|188482.9|188357.9|188485.5|188360.5|188430.7|188305.7|26
1723644350000|2024-08-14 14:05:50|188473.5|188348.5|188467.4|188342.4|188473.5|188348.5|188455.8|188330.8|20
1723644360000|2024-08-14 14:06:00|188466|188341|188426|188301|188467.2|188342.2|188409.3|188284.3|30
1723644370000|2024-08-14 14:06:10|188416.8|188291.8|188396.1|188271.1|188425|188300|188389.7|188264.7|28
1723644380000|2024-08-14 14:06:20|188396.8|188271.8|188419.4|188294.4|188424.4|188299.4|188395.4|188270.4|30
1723644390000|2024-08-14 14:06:30|188418.2|188293.2|188405.5|188280.5|188424.3|188299.3|188397.9|188272.9|16
1723644400000|2024-08-14 14:06:40|188406.7|188281.7|188438.6|188313.6|188457.3|188332.3|188406.7|188281.7|15
1723644410000|2024-08-14 14:06:50|188439|188314|188443.8|188318.8|188448.6|188323.6|188434.4|188309.4|19
1723644420000|2024-08-14 14:07:00|188436|188311|188429|188304|188437|188312|188422|188297|28
1723644430000|2024-08-14 14:07:10|188433.6|188308.6|188390.4|188265.4|188434.4|188309.4|188389|188264|22
1723644440000|2024-08-14 14:07:20|188391.9|188266.9|188355.5|188230.5|188394.1|188269.1|188329.3|188204.3|34
1723644450000|2024-08-14 14:07:30|188354.2|188229.2|188399.3|188274.3|188401.5|188276.5|188353.5|188228.5|25
1723644460000|2024-08-14 14:07:40|188400.9|188275.9|188461.8|188336.8|188477.2|188352.2|188400.9|188275.9|32
1723644470000|2024-08-14 14:07:50|188460.9|188335.9|188480.8|188355.8|188499.3|188374.3|188459.2|188334.2|30
1723644480000|2024-08-14 14:08:00|188480.9|188355.9|188477.6|188352.6|188481.6|188356.6|188475.2|188350.2|24
1723644490000|2024-08-14 14:08:10|188478.3|188353.3|188477.1|188352.1|188480.1|188355.1|188475.2|188350.2|14
1723644500000|2024-08-14 14:08:20|188475.8|188350.8|188454.8|188329.8|188475.8|188350.8|188453.7|188328.7|19
1723644510000|2024-08-14 14:08:30|188455.8|188330.8|188506.9|188381.9|188506.9|188381.9|188455.8|188330.8|19
1723644520000|2024-08-14 14:08:40|188505.6|188380.6|188525|188400|188531.8|188406.8|188505.6|188380.6|25
1723644530000|2024-08-14 14:08:50|188526.2|188401.2|188528.1|188403.1|188538.8|188413.8|188521.9|188396.9|16
1723644540000|2024-08-14 14:09:00|188523.9|188398.9|188521.8|188396.8|188533.3|188408.3|188521.8|188396.8|30
1723644550000|2024-08-14 14:09:10|188524.8|188399.8|188520.5|188395.5|188528|188403|188514.2|188389.2|23
1723644560000|2024-08-14 14:09:20|188522|188397|188516.9|188391.9|188527.6|188402.6|188515.9|188390.9|27
1723644570000|2024-08-14 14:09:30|188513.4|188388.4|188544.4|188419.4|188548.6|188423.6|188500.1|188375.1|23
1723644580000|2024-08-14 14:09:40|188545.2|188420.2|188534.1|188409.1|188548|188423|188534|188409|16
1723644590000|2024-08-14 14:09:50|188532.6|188407.6|188522.4|188397.4|188535.6|188410.6|188522.1|188397.1|19
1723644600000|2024-08-14 14:10:00|188523.5|188398.5|188555.1|188430.1|188597.7|188472.7|188521|188396|25
1723644610000|2024-08-14 14:10:10|188556.3|188431.3|188564.2|188439.2|188568.4|188443.4|188555.3|188430.3|26
1723644620000|2024-08-14 14:10:20|188564.1|188439.1|188564.6|188439.6|188569.5|188444.5|188564.1|188439.1|24
1723644630000|2024-08-14 14:10:30|188565.6|188440.6|188561.2|188436.2|188566.8|188441.8|188559.4|188434.4|25
1723644640000|2024-08-14 14:10:40|188560|188435|188563.4|188438.4|188564.9|188439.9|188560|188435|18
1723644650000|2024-08-14 14:10:50|188561.9|188436.9|188564.2|188439.2|188566.4|188441.4|188561.4|188436.4|18
1723644660000|2024-08-14 14:11:00|188564.7|188439.7|188591.4|188466.4|188615.1|188490.1|188564.7|188439.7|17
1723644670000|2024-08-14 14:11:10|188590.2|188465.2|188604.9|188479.9|188605.9|188480.9|188588|188463|24
1723644680000|2024-08-14 14:11:20|188605.8|188480.8|188585.2|188460.2|188628.6|188503.6|188584.6|188459.6|20
1723644690000|2024-08-14 14:11:30|188583.9|188458.9|188547.5|188422.5|188583.9|188458.9|188547.5|188422.5|13
1723644700000|2024-08-14 14:11:40|188546.5|188421.5|188512.3|188387.3|188546.8|188421.8|188503.6|188378.6|24
1723644710000|2024-08-14 14:11:50|188513.4|188388.4|188543.3|188418.3|188551.5|188426.5|188512.4|188387.4|21
1723644720000|2024-08-14 14:12:00|188541.8|188416.8|188579.3|188454.3|188586.5|188461.5|188540.9|188415.9|24
1723644730000|2024-08-14 14:12:10|188580.7|188455.7|188546.3|188421.3|188581|188456|188539.8|188414.8|27
1723644740000|2024-08-14 14:12:20|188544.2|188419.2|188555.4|188430.4|188560.4|188435.4|188544|188419|16
1723644750000|2024-08-14 14:12:30|188554|188429|188582.1|188457.1|188585.1|188460.1|188553.4|188428.4|21
1723644760000|2024-08-14 14:12:40|188583.1|188458.1|188579.2|188454.2|188583.9|188458.9|188579.2|188454.2|15
1723644770000|2024-08-14 14:12:50|188579.9|188454.9|188582.7|188457.7|188584.2|188459.2|188579.9|188454.9|11
1723644780000|2024-08-14 14:13:00|188581.6|188456.6|188582.6|188457.6|188584.3|188459.3|188580.4|188455.4|11
1723644790000|2024-08-14 14:13:10|188581.7|188456.7|188599.5|188474.5|188605.8|188480.8|188581.3|188456.3|18
1723644800000|2024-08-14 14:13:20|188599|188474|188604.4|188479.4|188604.5|188479.5|188577.2|188452.2|13
1723644810000|2024-08-14 14:13:30|188603.2|188478.2|188603.5|188478.5|188604.5|188479.5|188602|188477|12
1723644820000|2024-08-14 14:13:40|188604.2|188479.2|188601.7|188476.7|188606.6|188481.6|188601.7|188476.7|11
1723644830000|2024-08-14 14:13:50|188602.9|188477.9|188614.6|188489.6|188631.1|188506.1|188602.9|188477.9|24
1723644840000|2024-08-14 14:14:00|188613.3|188488.3|188606.9|188481.9|188616.2|188491.2|188598.8|188473.8|14
1723644850000|2024-08-14 14:14:10|188603.9|188478.9|188676.3|188551.3|188676.9|188551.9|188603.9|188478.9|16
1723644860000|2024-08-14 14:14:20|188675|188550|188671.3|188546.3|188682|188557|188670.2|188545.2|16
1723644870000|2024-08-14 14:14:30|188670.1|188545.1|188638.9|188513.9|188670.1|188545.1|188638.9|188513.9|18
1723644880000|2024-08-14 14:14:40|188637.8|188512.8|188618.7|188493.7|188639.2|188514.2|188609.1|188484.1|23
1723644890000|2024-08-14 14:14:50|188616.2|188491.2|188645.3|188520.3|188646.4|188521.4|188613.9|188488.9|18
1723644900000|2024-08-14 14:15:00|188643.7|188518.7|188607.3|188482.3|188643.7|188518.7|188607.3|188482.3|26
1723644910000|2024-08-14 14:15:10|188583.1|188458.1|188598.3|188473.3|188602.3|188477.3|188576.4|188451.4|20
1723644920000|2024-08-14 14:15:20|188600.2|188475.2|188604.1|188479.1|188604.7|188479.7|188594.3|188469.3|26
1723644930000|2024-08-14 14:15:30|188602.9|188477.9|188558.7|188433.7|188618.9|188493.9|188546.9|188421.9|28
1723644940000|2024-08-14 14:15:40|188565.2|188440.2|188541.8|188416.8|188581.4|188456.4|188540.4|188415.4|29
1723644950000|2024-08-14 14:15:50|188540.2|188415.2|188501.8|188376.8|188544.1|188419.1|188500.7|188375.7|31
1723644960000|2024-08-14 14:16:00|188498.2|188373.2|188484.5|188359.5|188506.4|188381.4|188483|188358|27
1723644970000|2024-08-14 14:16:10|188486|188361|188456.5|188331.5|188503.2|188378.2|188453|188328|22
1723644980000|2024-08-14 14:16:20|188453.2|188328.2|188414.3|188289.3|188453.2|188328.2|188408.3|188283.3|24
1723644990000|2024-08-14 14:16:30|188415.3|188290.3|188412.3|188287.3|188427.9|188302.9|188407.5|188282.5|18
1723645000000|2024-08-14 14:16:40|188415.9|188290.9|188414.5|188289.5|188417.9|188292.9|188412.7|188287.7|17
1723645010000|2024-08-14 14:16:50|188415.6|188290.6|188429.6|188304.6|188429.6|188304.6|188406.5|188281.5|16
1723645020000|2024-08-14 14:17:00|188430.7|188305.7|188441.6|188316.6|188442.7|188317.7|188419.9|188294.9|30
1723645030000|2024-08-14 14:17:10|188440.4|188315.4|188445.4|188320.4|188447.6|188322.6|188439.9|188314.9|16
1723645040000|2024-08-14 14:17:20|188444|188319|188425.3|188300.3|188452.6|188327.6|188409.1|188284.1|21
1723645050000|2024-08-14 14:17:30|188424.8|188299.8|188368.8|188243.8|188424.9|188299.9|188368.8|188243.8|15
1723645060000|2024-08-14 14:17:40|188367.5|188242.5|188379.2|188254.2|188390.6|188265.6|188367.5|188242.5|13
1723645070000|2024-08-14 14:17:50|188380.7|188255.7|188424.7|188299.7|188430.2|188305.2|188380.7|188255.7|25
1723645080000|2024-08-14 14:18:00|188423.1|188298.1|188421.2|188296.2|188427.4|188302.4|188421.2|188296.2|16
1723645090000|2024-08-14 14:18:10|188420.1|188295.1|188392.8|188267.8|188420.1|188295.1|188387.2|188262.2|18
1723645100000|2024-08-14 14:18:20|188392.1|188267.1|188397.2|188272.2|188397.2|188272.2|188385.6|188260.6|19
1723645110000|2024-08-14 14:18:30|188396.3|188271.3|188371.9|188246.9|188396.3|188271.3|188368|188243|17
1723645120000|2024-08-14 14:18:40|188372.9|188247.9|188366.6|188241.6|188376|188251|188366.6|188241.6|22
1723645130000|2024-08-14 14:18:50|188367.9|188242.9|188351.3|188226.3|188369|188244|188351.3|188226.3|19
1723645140000|2024-08-14 14:19:00|188351.9|188226.9|188354.3|188229.3|188355.3|188230.3|188349.9|188224.9|18
1723645150000|2024-08-14 14:19:10|188356.5|188231.5|188413.2|188288.2|188417.3|188292.3|188354.9|188229.9|18
1723645160000|2024-08-14 14:19:20|188414.2|188289.2|188456.1|188331.1|188456.1|188331.1|188414.2|188289.2|17
1723645170000|2024-08-14 14:19:30|188455.4|188330.4|188455.5|188330.5|188455.5|188330.5|188423.6|188298.6|27
1723645180000|2024-08-14 14:19:40|188443.6|188318.6|188430.2|188305.2|188443.6|188318.6|188426.6|188301.6|20
1723645190000|2024-08-14 14:19:50|188434.5|188309.5|188430.2|188305.2|188436.6|188311.6|188408.4|188283.4|22
1723645200000|2024-08-14 14:20:00|188429.7|188304.7|188413.1|188288.1|188430.2|188305.2|188411.2|188286.2|29
1723645210000|2024-08-14 14:20:10|188412.1|188287.1|188414.1|188289.1|188414.9|188289.9|188404.4|188279.4|21
1723645220000|2024-08-14 14:20:20|188415.1|188290.1|188405.9|188280.9|188415.1|188290.1|188404.1|188279.1|16
1723645230000|2024-08-14 14:20:30|188404.6|188279.6|188395.3|188270.3|188405.7|188280.7|188386|188261|16
1723645240000|2024-08-14 14:20:40|188397.1|188272.1|188414.9|188289.9|188416.5|188291.5|188396.7|188271.7|24
1723645250000|2024-08-14 14:20:50|188411.9|188286.9|188415.7|188290.7|188416.4|188291.4|188409.2|188284.2|27
1723645260000|2024-08-14 14:21:00|188416.6|188291.6|188414.4|188289.4|188417|188292|188412.6|188287.6|23
1723645270000|2024-08-14 14:21:10|188413.3|188288.3|188410.6|188285.6|188415.4|188290.4|188410.6|188285.6|13
1723645280000|2024-08-14 14:21:20|188414|188289|188419.2|188294.2|188425.3|188300.3|188413.1|188288.1|21
1723645290000|2024-08-14 14:21:30|188417.8|188292.8|188418.8|188293.8|188419|188294|188415.4|188290.4|16
1723645300000|2024-08-14 14:21:40|188417.7|188292.7|188417.7|188292.7|188420|188295|188414.6|188289.6|15
1723645310000|2024-08-14 14:21:50|188416.5|188291.5|188413|188288|188416.5|188291.5|188413|188288|4
1723645320000|2024-08-14 14:22:00|188411.9|188286.9|188354.1|188229.1|188411.9|188286.9|188353.9|188228.9|19
1723645330000|2024-08-14 14:22:10|188353.9|188228.9|188359.4|188234.4|188359.4|188234.4|188350.6|188225.6|21
1723645340000|2024-08-14 14:22:20|188359.6|188234.6|188408.8|188283.8|188413.2|188288.2|188359.6|188234.6|22
1723645350000|2024-08-14 14:22:30|188418.9|188293.9|188413.1|188288.1|188418.9|188293.9|188411.1|188286.1|22
1723645360000|2024-08-14 14:22:40|188413.3|188288.3|188424|188299|188425.3|188300.3|188410.4|188285.4|22
1723645370000|2024-08-14 14:22:50|188417.8|188292.8|188417.1|188292.1|188432.4|188307.4|188415.7|188290.7|25
1723645380000|2024-08-14 14:23:00|188415.1|188290.1|188421.9|188296.9|188423.7|188298.7|188413.8|188288.8|20
1723645390000|2024-08-14 14:23:10|188420.6|188295.6|188477.4|188352.4|188485.3|188360.3|188420.6|188295.6|29
1723645400000|2024-08-14 14:23:20|188479.6|188354.6|188467.2|188342.2|188484.8|188359.8|188462.8|188337.8|21
1723645410000|2024-08-14 14:23:30|188466|188341|188468.6|188343.6|188468.6|188343.6|188463.8|188338.8|25
1723645420000|2024-08-14 14:23:40|188467.3|188342.3|188461.6|188336.6|188469.4|188344.4|188451.4|188326.4|21
1723645430000|2024-08-14 14:23:50|188459.9|188334.9|188458.7|188333.7|188460.8|188335.8|188458|188333|9
1723645440000|2024-08-14 14:24:00|188459.8|188334.8|188461.5|188336.5|188461.7|188336.7|188459.8|188334.8|4
1723645450000|2024-08-14 14:24:10|188462.1|188337.1|188462.3|188337.3|188463.6|188338.6|188462.1|188337.1|3
1723645460000|2024-08-14 14:24:20|188460.1|188335.1|188459.4|188334.4|188460.3|188335.3|188459|188334|5
1723645470000|2024-08-14 14:24:30|188459|188334|188453.9|188328.9|188462.5|188337.5|188453.9|188328.9|6
1723645480000|2024-08-14 14:24:40|188457.3|188332.3|188486.5|188361.5|188486.9|188361.9|188442|188317|16
1723645490000|2024-08-14 14:24:50|188485.5|188360.5|188491.3|188366.3|188491.3|188366.3|188479.8|188354.8|16
1723645500000|2024-08-14 14:25:00|188492.6|188367.6|188507.4|188382.4|188507.4|188382.4|188491.9|188366.9|5
1723645510000|2024-08-14 14:25:10|188508.6|188383.6|188467.6|188342.6|188536.3|188411.3|188466.3|188341.3|27
1723645520000|2024-08-14 14:25:20|188452.1|188327.1|188434.4|188309.4|188466|188341|188434.4|188309.4|31
1723645530000|2024-08-14 14:25:30|188435.3|188310.3|188448.4|188323.4|188450.3|188325.3|188434.3|188309.3|24
1723645540000|2024-08-14 14:25:40|188449.6|188324.6|188455.5|188330.5|188457.7|188332.7|188445.7|188320.7|26
1723645550000|2024-08-14 14:25:50|188454.5|188329.5|188450.9|188325.9|188454.8|188329.8|188443.3|188318.3|24
1723645560000|2024-08-14 14:26:00|188452.1|188327.1|188471.5|188346.5|188471.5|188346.5|188451|188326|18
1723645570000|2024-08-14 14:26:10|188503.3|188378.3|188480.5|188355.5|188514.4|188389.4|188462.3|188337.3|25
1723645580000|2024-08-14 14:26:20|188478|188353|188447.1|188322.1|188482.8|188357.8|188447.1|188322.1|30
1723645590000|2024-08-14 14:26:30|188452|188327|188458.4|188333.4|188460.1|188335.1|188449|188324|15
1723645600000|2024-08-14 14:26:40|188459.4|188334.4|188461.3|188336.3|188463.6|188338.6|188457.4|188332.4|22
1723645610000|2024-08-14 14:26:50|188464.4|188339.4|188460.7|188335.7|188464.4|188339.4|188459.6|188334.6|16
1723645620000|2024-08-14 14:27:00|188473.1|188348.1|188513.3|188388.3|188518.3|188393.3|188473.1|188348.1|25
1723645630000|2024-08-14 14:27:10|188515.3|188390.3|188497.9|188372.9|188519.3|188394.3|188492.8|188367.8|22
1723645640000|2024-08-14 14:27:20|188498.6|188373.6|188495.6|188370.6|188501|188376|188495.6|188370.6|15
1723645650000|2024-08-14 14:27:30|188494.8|188369.8|188484.5|188359.5|188495.9|188370.9|188478.9|188353.9|14
1723645660000|2024-08-14 14:27:40|188483.2|188358.2|188476.9|188351.9|188483.2|188358.2|188474.7|188349.7|12
1723645670000|2024-08-14 14:27:50|188479|188354|188475.9|188350.9|188479|188354|188475.9|188350.9|3
1723645680000|2024-08-14 14:28:00|188474.8|188349.8|188387.8|188262.8|188474.8|188349.8|188386.4|188261.4|30
1723645690000|2024-08-14 14:28:10|188386.8|188261.8|188355.5|188230.5|188387.5|188262.5|188353.5|188228.5|18
1723645700000|2024-08-14 14:28:20|188356.7|188231.7|188360.4|188235.4|188360.4|188235.4|188351.2|188226.2|19
1723645710000|2024-08-14 14:28:30|188359.3|188234.3|188368.4|188243.4|188370.2|188245.2|188358.2|188233.2|15
1723645720000|2024-08-14 14:28:40|188369.5|188244.5|188449|188324|188451.1|188326.1|188367.4|188242.4|22
1723645730000|2024-08-14 14:28:50|188449.9|188324.9|188445.8|188320.8|188451.1|188326.1|188444|188319|17
1723645740000|2024-08-14 14:29:00|188444.2|188319.2|188427.3|188302.3|188445.2|188320.2|188422.7|188297.7|27
1723645750000|2024-08-14 14:29:10|188427.8|188302.8|188399.2|188274.2|188429|188304|188396.5|188271.5|22
1723645760000|2024-08-14 14:29:20|188400.5|188275.5|188385.5|188260.5|188400.5|188275.5|188385.5|188260.5|15
1723645770000|2024-08-14 14:29:30|188384.4|188259.4|188382.9|188257.9|188389.7|188264.7|188373.9|188248.9|23
1723645780000|2024-08-14 14:29:40|188384.1|188259.1|188380.6|188255.6|188393.9|188268.9|188376.9|188251.9|21
1723645790000|2024-08-14 14:29:50|188369.9|188244.9|188348.6|188223.6|188385.2|188260.2|188345.8|188220.8|14
1723645800000|2024-08-14 14:30:00|188345.4|188220.4|188343.8|188218.8|188350.7|188225.7|188324.4|188199.4|31
1723645810000|2024-08-14 14:30:10|188341|188216|188339.8|188214.8|188354|188229|188334.5|188209.5|22
1723645820000|2024-08-14 14:30:20|188338.3|188213.3|188296.8|188171.8|188338.3|188213.3|188294.6|188169.6|22
1723645830000|2024-08-14 14:30:30|188301.7|188176.7|188305.3|188180.3|188306.6|188181.6|188301.7|188176.7|9
1723645840000|2024-08-14 14:30:40|188306.5|188181.5|188309.9|188184.9|188311.3|188186.3|188303.9|188178.9|11
1723645850000|2024-08-14 14:30:50|188309.3|188184.3|188299.9|188174.9|188309.3|188184.3|188298.9|188173.9|7
1723645860000|2024-08-14 14:31:00|188304.2|188179.2|188292.2|188167.2|188304.2|188179.2|188287.4|188162.4|21
1723645870000|2024-08-14 14:31:10|188294.6|188169.6|188274.3|188149.3|188309.6|188184.6|188272.3|188147.3|18
1723645880000|2024-08-14 14:31:20|188273.2|188148.2|188307.4|188182.4|188307.4|188182.4|188273.2|188148.2|19
1723645890000|2024-08-14 14:31:30|188305.5|188180.5|188285.7|188160.7|188305.5|188180.5|188282.7|188157.7|16
1723645900000|2024-08-14 14:31:40|188287.1|188162.1|188263|188138|188297.2|188172.2|188262|188137|25
1723645910000|2024-08-14 14:31:50|188262|188137|188259.7|188134.7|188263.3|188138.3|188259.7|188134.7|6
1723645920000|2024-08-14 14:32:00|188259.6|188134.6|188206.5|188081.5|188259.6|188134.6|188205.3|188080.3|19
1723645930000|2024-08-14 14:32:10|188205.2|188080.2|188217.6|188092.6|188217.6|188092.6|188201.3|188076.3|24
1723645940000|2024-08-14 14:32:20|188223.5|188098.5|188228.6|188103.6|188231.2|188106.2|188213.9|188088.9|14
1723645950000|2024-08-14 14:32:30|188227.4|188102.4|188249.1|188124.1|188261.6|188136.6|188213.7|188088.7|17
1723645960000|2024-08-14 14:32:40|188248|188123|188243|188118|188249.1|188124.1|188230.5|188105.5|18
1723645970000|2024-08-14 14:32:50|188249.8|188124.8|188262.6|188137.6|188289.5|188164.5|188249.8|188124.8|23
1723645980000|2024-08-14 14:33:00|188263.9|188138.9|188253.9|188128.9|188266.1|188141.1|188245.3|188120.3|15
1723645990000|2024-08-14 14:33:10|188252.7|188127.7|188223|188098|188252.7|188127.7|188207.4|188082.4|25
1723646000000|2024-08-14 14:33:20|188224.4|188099.4|188255.1|188130.1|188256.2|188131.2|188223.3|188098.3|14
1723646010000|2024-08-14 14:33:30|188255.3|188130.3|188334.5|188209.5|188347.7|188222.7|188255.3|188130.3|20
1723646020000|2024-08-14 14:33:40|188333.4|188208.4|188336.1|188211.1|188338.4|188213.4|188333.1|188208.1|11
1723646030000|2024-08-14 14:33:50|188334.8|188209.8|188321.8|188196.8|188340.1|188215.1|188316.5|188191.5|23
1723646040000|2024-08-14 14:34:00|188309.8|188184.8|188411.6|188286.6|188413.2|188288.2|188303.3|188178.3|26
1723646050000|2024-08-14 14:34:10|188414.3|188289.3|188416.4|188291.4|188419.2|188294.2|188401.1|188276.1|21
1723646060000|2024-08-14 14:34:20|188415.6|188290.6|188440.2|188315.2|188446.6|188321.6|188404.6|188279.6|25
1723646070000|2024-08-14 14:34:30|188439.5|188314.5|188431.6|188306.6|188444.5|188319.5|188425.8|188300.8|28
1723646080000|2024-08-14 14:34:40|188431.9|188306.9|188439.9|188314.9|188446.3|188321.3|188431.9|188306.9|23
1723646090000|2024-08-14 14:34:50|188438.1|188313.1|188511.3|188386.3|188526.3|188401.3|188438.1|188313.1|31
1723646100000|2024-08-14 14:35:00|188509.3|188384.3|188480.6|188355.6|188513.7|188388.7|188480.6|188355.6|20
1723646110000|2024-08-14 14:35:10|188479.5|188354.5|188520|188395|188525.4|188400.4|188464.7|188339.7|26
1723646120000|2024-08-14 14:35:20|188518.6|188393.6|188505|188380|188520.2|188395.2|188500.1|188375.1|24
1723646130000|2024-08-14 14:35:30|188500.5|188375.5|188537.4|188412.4|188542.3|188417.3|188500.5|188375.5|27
1723646140000|2024-08-14 14:35:40|188536.3|188411.3|188541.9|188416.9|188549.5|188424.5|188534.4|188409.4|24
1723646150000|2024-08-14 14:35:50|188536.8|188411.8|188501.6|188376.6|188545.7|188420.7|188501.6|188376.6|21
1723646160000|2024-08-14 14:36:00|188503.2|188378.2|188426.5|188301.5|188514.9|188389.9|188426.5|188301.5|32
1723646170000|2024-08-14 14:36:10|188427.4|188302.4|188462|188337|188466.3|188341.3|188414.4|188289.4|30
1723646180000|2024-08-14 14:36:20|188469.4|188344.4|188444.8|188319.8|188469.4|188344.4|188443.6|188318.6|21
1723646190000|2024-08-14 14:36:30|188444.1|188319.1|188441.3|188316.3|188444.1|188319.1|188422.6|188297.6|28
1723646200000|2024-08-14 14:36:40|188448.3|188323.3|188446|188321|188457.4|188332.4|188439.6|188314.6|27
1723646210000|2024-08-14 14:36:50|188443|188318|188465|188340|188474.7|188349.7|188442.2|188317.2|29
1723646220000|2024-08-14 14:37:00|188466.1|188341.1|188464.9|188339.9|188476.6|188351.6|188463.4|188338.4|25
1723646230000|2024-08-14 14:37:10|188462.3|188337.3|188488.3|188363.3|188489|188364|188446.6|188321.6|19
1723646240000|2024-08-14 14:37:20|188487.1|188362.1|188501|188376|188528.7|188403.7|188487.1|188362.1|21
1723646250000|2024-08-14 14:37:30|188504.2|188379.2|188505.6|188380.6|188507.3|188382.3|188502.2|188377.2|17
1723646260000|2024-08-14 14:37:40|188506.2|188381.2|188511.3|188386.3|188517.7|188392.7|188504.6|188379.6|23
1723646270000|2024-08-14 14:37:50|188514|188389|188521.2|188396.2|188527.6|188402.6|188503.6|188378.6|34
1723646280000|2024-08-14 14:38:00|188520.2|188395.2|188537.3|188412.3|188564.1|188439.1|188519.2|188394.2|26
1723646290000|2024-08-14 14:38:10|188539.3|188414.3|188543.3|188418.3|188550.4|188425.4|188539.3|188414.3|21
1723646300000|2024-08-14 14:38:20|188543.1|188418.1|188539.6|188414.6|188554.2|188429.2|188526.7|188401.7|34
1723646310000|2024-08-14 14:38:30|188535.5|188410.5|188547.3|188422.3|188548.2|188423.2|188535.5|188410.5|9
1723646320000|2024-08-14 14:38:40|188546.1|188421.1|188547.9|188422.9|188547.9|188422.9|188546.1|188421.1|3
1723646330000|2024-08-14 14:38:50|188546.8|188421.8|188516.5|188391.5|188546.8|188421.8|188495.2|188370.2|17
1723646340000|2024-08-14 14:39:00|188513.6|188388.6|188535.4|188410.4|188535.4|188410.4|188500.4|188375.4|23
1723646350000|2024-08-14 14:39:10|188534.8|188409.8|188523.6|188398.6|188534.8|188409.8|188521.6|188396.6|27
1723646360000|2024-08-14 14:39:20|188526.3|188401.3|188543.3|188418.3|188554.7|188429.7|188499.1|188374.1|30
1723646370000|2024-08-14 14:39:30|188539.4|188414.4|188529.3|188404.3|188543.5|188418.5|188524.8|188399.8|27
1723646380000|2024-08-14 14:39:40|188528.5|188403.5|188508.8|188383.8|188530.8|188405.8|188493.4|188368.4|23
1723646390000|2024-08-14 14:39:50|188511.2|188386.2|188509.9|188384.9|188513.8|188388.8|188503.5|188378.5|21
1723646400000|2024-08-14 14:40:00|188513.6|188388.6|188507.2|188382.2|188516.8|188391.8|188507.2|188382.2|16
1723646410000|2024-08-14 14:40:10|188509|188384|188508.2|188383.2|188515.1|188390.1|188506.5|188381.5|18
1723646420000|2024-08-14 14:40:20|188507.1|188382.1|188478.2|188353.2|188520.6|188395.6|188470.8|188345.8|29
1723646430000|2024-08-14 14:40:30|188479.8|188354.8|188482.4|188357.4|188485.2|188360.2|188479.8|188354.8|21
1723646440000|2024-08-14 14:40:40|188484|188359|188478.5|188353.5|188484|188359|188474.8|188349.8|22
1723646450000|2024-08-14 14:40:50|188480.4|188355.4|188443.9|188318.9|188480.8|188355.8|188420.4|188295.4|26
1723646460000|2024-08-14 14:41:00|188443.3|188318.3|188460.5|188335.5|188461.8|188336.8|188438|188313|22
1723646470000|2024-08-14 14:41:10|188460.4|188335.4|188466.5|188341.5|188475.7|188350.7|188450.2|188325.2|20
1723646480000|2024-08-14 14:41:20|188439.4|188314.4|188447|188322|188462.4|188337.4|188438.7|188313.7|29
1723646490000|2024-08-14 14:41:30|188453|188328|188473.2|188348.2|188474.1|188349.1|188451|188326|15
1723646500000|2024-08-14 14:41:40|188474.6|188349.6|188477.8|188352.8|188479.8|188354.8|188472.3|188347.3|19
1723646510000|2024-08-14 14:41:50|188477.2|188352.2|188477.2|188352.2|188477.4|188352.4|188476|188351|5
1723646520000|2024-08-14 14:42:00|188476.3|188351.3|188503.5|188378.5|188509|188384|188472.6|188347.6|22
1723646530000|2024-08-14 14:42:10|188501.3|188376.3|188496.3|188371.3|188504|188379|188494.4|188369.4|9
1723646540000|2024-08-14 14:42:20|188495.3|188370.3|188505.5|188380.5|188505.5|188380.5|188495.3|188370.3|10
1723646550000|2024-08-14 14:42:30|188501.8|188376.8|188534|188409|188538.3|188413.3|188500.2|188375.2|18
1723646560000|2024-08-14 14:42:40|188533.1|188408.1|188529.1|188404.1|188534.7|188409.7|188525.5|188400.5|16
1723646570000|2024-08-14 14:42:50|188532.7|188407.7|188526.3|188401.3|188532.7|188407.7|188522.6|188397.6|14
1723646580000|2024-08-14 14:43:00|188527.8|188402.8|188532.6|188407.6|188537.1|188412.1|188527.8|188402.8|18
1723646590000|2024-08-14 14:43:10|188536.8|188411.8|188529.4|188404.4|188537.9|188412.9|188529.4|188404.4|13
1723646600000|2024-08-14 14:43:20|188528.1|188403.1|188538|188413|188540.7|188415.7|188526.5|188401.5|22
1723646610000|2024-08-14 14:43:30|188538.7|188413.7|188524.3|188399.3|188540|188415|188524.3|188399.3|12
1723646620000|2024-08-14 14:43:40|188523.1|188398.1|188537.9|188412.9|188537.9|188412.9|188523.1|188398.1|17
1723646630000|2024-08-14 14:43:50|188539.4|188414.4|188529.7|188404.7|188539.4|188414.4|188529.7|188404.7|9
1723646640000|2024-08-14 14:44:00|188532.5|188407.5|188541.2|188416.2|188541.2|188416.2|188532.5|188407.5|10
1723646650000|2024-08-14 14:44:10|188544.1|188419.1|188542.8|188417.8|188547.4|188422.4|188542.3|188417.3|8
1723646660000|2024-08-14 14:44:20|188541|188416|188541.1|188416.1|188542.5|188417.5|188532.8|188407.8|8
1723646670000|2024-08-14 14:44:30|188539.3|188414.3|188531.5|188406.5|188539.3|188414.3|188516.2|188391.2|15
1723646680000|2024-08-14 14:44:40|188530.2|188405.2|188527.4|188402.4|188530.2|188405.2|188526.7|188401.7|3
1723646690000|2024-08-14 14:44:50|188528.9|188403.9|188545.3|188420.3|188547.1|188422.1|188525.6|188400.6|14
1723646700000|2024-08-14 14:45:00|188543.8|188418.8|188575.4|188450.4|188615.1|188490.1|188543.8|188418.8|28
1723646710000|2024-08-14 14:45:10|188575.5|188450.5|188583.7|188458.7|188583.9|188458.9|188553.1|188428.1|29
1723646720000|2024-08-14 14:45:20|188582.9|188457.9|188567.4|188442.4|188582.9|188457.9|188565.7|188440.7|18
1723646730000|2024-08-14 14:45:30|188566.6|188441.6|188572.5|188447.5|188573|188448|188566.6|188441.6|21
1723646740000|2024-08-14 14:45:40|188571.3|188446.3|188569.9|188444.9|188619.2|188494.2|188569.6|188444.6|25
1723646750000|2024-08-14 14:45:50|188607.4|188482.4|188560.7|188435.7|188607.4|188482.4|188560.2|188435.2|28
1723646760000|2024-08-14 14:46:00|188559.7|188434.7|188542.2|188417.2|188559.7|188434.7|188532.5|188407.5|24
1723646770000|2024-08-14 14:46:10|188543.8|188418.8|188517.9|188392.9|188544.1|188419.1|188515.6|188390.6|26
1723646780000|2024-08-14 14:46:20|188518.3|188393.3|188525.3|188400.3|188530.9|188405.9|188518.3|188393.3|16
1723646790000|2024-08-14 14:46:30|188524.4|188399.4|188525.8|188400.8|188530.3|188405.3|188522.6|188397.6|17
1723646800000|2024-08-14 14:46:40|188523.5|188398.5|188511.3|188386.3|188527.2|188402.2|188509.9|188384.9|14
1723646810000|2024-08-14 14:46:50|188512.2|188387.2|188447.1|188322.1|188512.2|188387.2|188443.6|188318.6|20
1723646820000|2024-08-14 14:47:00|188450.3|188325.3|188439|188314|188453.5|188328.5|188439|188314|23
1723646830000|2024-08-14 14:47:10|188438.4|188313.4|188398.3|188273.3|188438.4|188313.4|188369.6|188244.6|27
1723646840000|2024-08-14 14:47:20|188400.1|188275.1|188380|188255|188404.1|188279.1|188374.9|188249.9|23
1723646850000|2024-08-14 14:47:30|188376.8|188251.8|188371.2|188246.2|188379|188254|188370.4|188245.4|24
1723646860000|2024-08-14 14:47:40|188369.8|188244.8|188358.8|188233.8|188371.4|188246.4|188343.9|188218.9|21
1723646870000|2024-08-14 14:47:50|188360.3|188235.3|188332.6|188207.6|188360.3|188235.3|188330.9|188205.9|18
1723646880000|2024-08-14 14:48:00|188331.5|188206.5|188341.2|188216.2|188351.4|188226.4|188326.3|188201.3|20
1723646890000|2024-08-14 14:48:10|188334.2|188209.2|188320.1|188195.1|188334.2|188209.2|188312.9|188187.9|23
1723646900000|2024-08-14 14:48:20|188317.6|188192.6|188314.4|188189.4|188322.1|188197.1|188292.8|188167.8|22
1723646910000|2024-08-14 14:48:30|188315.6|188190.6|188303.2|188178.2|188316.2|188191.2|188294.5|188169.5|18
1723646920000|2024-08-14 14:48:40|188303.8|188178.8|188313.3|188188.3|188320.4|188195.4|188300.3|188175.3|12
1723646930000|2024-08-14 14:48:50|188314.7|188189.7|188322.8|188197.8|188330.2|188205.2|188314.7|188189.7|13
1723646940000|2024-08-14 14:49:00|188323.8|188198.8|188310.9|188185.9|188327.2|188202.2|188298|188173|12
1723646950000|2024-08-14 14:49:10|188311.6|188186.6|188306.7|188181.7|188313.2|188188.2|188297.8|188172.8|13
1723646960000|2024-08-14 14:49:20|188308.7|188183.7|188291.3|188166.3|188320.1|188195.1|188287.1|188162.1|15
1723646970000|2024-08-14 14:49:30|188291.9|188166.9|188351.9|188226.9|188353|188228|188290.6|188165.6|13
1723646980000|2024-08-14 14:49:40|188353.3|188228.3|188348|188223|188362.3|188237.3|188333.2|188208.2|17
1723646990000|2024-08-14 14:49:50|188349.2|188224.2|188335.3|188210.3|188349.2|188224.2|188334|188209|16
1723647000000|2024-08-14 14:50:00|188334.1|188209.1|188332.6|188207.6|188339.4|188214.4|188332.1|188207.1|18
1723647010000|2024-08-14 14:50:10|188333.2|188208.2|188294.9|188169.9|188333.2|188208.2|188291.8|188166.8|17
1723647020000|2024-08-14 14:50:20|188296|188171|188274.4|188149.4|188299.6|188174.6|188273.2|188148.2|17
1723647030000|2024-08-14 14:50:30|188272.4|188147.4|188327.4|188202.4|188333.2|188208.2|188272.4|188147.4|26
1723647040000|2024-08-14 14:50:40|188331|188206|188312.8|188187.8|188331|188206|188311.7|188186.7|9
1723647050000|2024-08-14 14:50:50|188315.3|188190.3|188285.1|188160.1|188315.3|188190.3|188277.6|188152.6|21
1723647060000|2024-08-14 14:51:00|188287.1|188162.1|188315.7|188190.7|188315.9|188190.9|188282.7|188157.7|12
1723647070000|2024-08-14 14:51:10|188314.7|188189.7|188438.8|188313.8|188456.6|188331.6|188314.7|188189.7|17
1723647080000|2024-08-14 14:51:20|188439.1|188314.1|188447.4|188322.4|188461.3|188336.3|188437|188312|30
1723647090000|2024-08-14 14:51:30|188448.7|188323.7|188426.3|188301.3|188453.6|188328.6|188423.5|188298.5|25
1723647100000|2024-08-14 14:51:40|188427.2|188302.2|188431.9|188306.9|188433.2|188308.2|188426.3|188301.3|13
1723647110000|2024-08-14 14:51:50|188432.9|188307.9|188454.6|188329.6|188459.8|188334.8|188431|188306|18
1723647120000|2024-08-14 14:52:00|188456.7|188331.7|188390.4|188265.4|188456.7|188331.7|188390|188265|23
1723647130000|2024-08-14 14:52:10|188390.5|188265.5|188374.9|188249.9|188391.7|188266.7|188364.3|188239.3|18
1723647140000|2024-08-14 14:52:20|188373.2|188248.2|188358.6|188233.6|188373.2|188248.2|188343.2|188218.2|18
1723647150000|2024-08-14 14:52:30|188357.3|188232.3|188333.3|188208.3|188357.3|188232.3|188327.5|188202.5|17
1723647160000|2024-08-14 14:52:40|188334.4|188209.4|188329|188204|188334.6|188209.6|188329|188204|16
1723647170000|2024-08-14 14:52:50|188331.6|188206.6|188292|188167|188332|188207|188291.9|188166.9|12
1723647180000|2024-08-14 14:53:00|188291|188166|188270.8|188145.8|188302.3|188177.3|188270.8|188145.8|9
1723647190000|2024-08-14 14:53:10|188275|188150|188289.1|188164.1|188290.3|188165.3|188268.9|188143.9|23
1723647200000|2024-08-14 14:53:20|188291|188166|188289.3|188164.3|188333.3|188208.3|188287.3|188162.3|22
1723647210000|2024-08-14 14:53:30|188288|188163|188266.5|188141.5|188288.6|188163.6|188249.3|188124.3|18
1723647220000|2024-08-14 14:53:40|188268.5|188143.5|188274.6|188149.6|188291.2|188166.2|188268.5|188143.5|19
1723647230000|2024-08-14 14:53:50|188273.1|188148.1|188236.3|188111.3|188273.1|188148.1|188219|188094|21
1723647240000|2024-08-14 14:54:00|188235.2|188110.2|188273.1|188148.1|188291.6|188166.6|188235.2|188110.2|28
1723647250000|2024-08-14 14:54:10|188275.9|188150.9|188298.9|188173.9|188298.9|188173.9|188275.9|188150.9|19
1723647260000|2024-08-14 14:54:20|188299.7|188174.7|188292.8|188167.8|188300.2|188175.2|188271.4|188146.4|21
1723647270000|2024-08-14 14:54:30|188291.1|188166.1|188277.3|188152.3|188294.3|188169.3|188270.5|188145.5|18
1723647280000|2024-08-14 14:54:40|188275.4|188150.4|188277.5|188152.5|188315.7|188190.7|188275.4|188150.4|21
1723647290000|2024-08-14 14:54:50|188280.7|188155.7|188249.7|188124.7|188281.7|188156.7|188248|188123|15
1723647300000|2024-08-14 14:55:00|188246.4|188121.4|188246.7|188121.7|188253.1|188128.1|188245.2|188120.2|17
1723647310000|2024-08-14 14:55:10|188248.1|188123.1|188305.3|188180.3|188306.3|188181.3|188239.6|188114.6|23
1723647320000|2024-08-14 14:55:20|188306.6|188181.6|188331.6|188206.6|188338.8|188213.8|188306.6|188181.6|21
1723647330000|2024-08-14 14:55:30|188330.7|188205.7|188336.9|188211.9|188338.1|188213.1|188330.7|188205.7|6
1723647340000|2024-08-14 14:55:40|188337.7|188212.7|188290.8|188165.8|188337.7|188212.7|188290.8|188165.8|20
1723647350000|2024-08-14 14:55:50|188292.5|188167.5|188293.7|188168.7|188293.7|188168.7|188267.7|188142.7|14
1723647360000|2024-08-14 14:56:00|188292.4|188167.4|188285.8|188160.8|188294.3|188169.3|188284.4|188159.4|10
1723647370000|2024-08-14 14:56:10|188284.4|188159.4|188287.5|188162.5|188293.9|188168.9|188284.4|188159.4|11
1723647380000|2024-08-14 14:56:20|188286|188161|188316.2|188191.2|188317.7|188192.7|188286|188161|14
1723647390000|2024-08-14 14:56:30|188317.9|188192.9|188333.8|188208.8|188335.7|188210.7|188315.9|188190.9|10
1723647400000|2024-08-14 14:56:40|188344.9|188219.9|188321.4|188196.4|188344.9|188219.9|188316.8|188191.8|17
1723647410000|2024-08-14 14:56:50|188323.4|188198.4|188309.6|188184.6|188323.4|188198.4|188308|188183|15
1723647420000|2024-08-14 14:57:00|188307.9|188182.9|188273.2|188148.2|188307.9|188182.9|188265.9|188140.9|23
1723647430000|2024-08-14 14:57:10|188274.4|188149.4|188273.4|188148.4|188275.8|188150.8|188271.5|188146.5|14
1723647440000|2024-08-14 14:57:20|188272.4|188147.4|188249.3|188124.3|188295.8|188170.8|188246.5|188121.5|26
1723647450000|2024-08-14 14:57:30|188246.9|188121.9|188169.7|188044.7|188246.9|188121.9|188144.9|188033.1|28
1723647460000|2024-08-14 14:57:40|188167.2|188042.2|188180.7|188055.7|188190.8|188065.8|188163.9|188038.9|29
1723647470000|2024-08-14 14:57:50|188180.1|188055.1|188208.2|188083.2|188210.1|188085.1|188180.1|188055.1|35
1723647480000|2024-08-14 14:58:00|188204.3|188079.3|188197.3|188072.3|188208.5|188083.5|188189.9|188064.9|26
1723647490000|2024-08-14 14:58:10|188197.1|188072.1|188252.6|188127.6|188252.6|188127.6|188196.4|188071.4|21
1723647500000|2024-08-14 14:58:20|188247.4|188122.4|188230.4|188105.4|188248|188123|188213.9|188088.9|28
1723647510000|2024-08-14 14:58:30|188227.1|188102.1|188249.4|188124.4|188267.3|188142.3|188225.9|188100.9|26
1723647520000|2024-08-14 14:58:40|188248.6|188123.6|188220.4|188095.4|188250.2|188125.2|188219.4|188094.4|34
1723647530000|2024-08-14 14:58:50|188221.3|188096.3|188223.3|188098.3|188251.3|188126.3|188216.3|188091.3|29
1723647540000|2024-08-14 14:59:00|188218.5|188093.5|188266.2|188141.2|188266.6|188141.6|188217.9|188092.9|30
1723647550000|2024-08-14 14:59:10|188265.1|188140.1|188249|188124|188272.9|188147.9|188242.2|188117.2|25
1723647560000|2024-08-14 14:59:20|188253.5|188128.5|188237|188112|188255.9|188130.9|188236.5|188111.5|17
1723647570000|2024-08-14 14:59:30|188234.1|188109.1|188224.5|188099.5|188238.3|188113.3|188224.5|188099.5|17
1723647580000|2024-08-14 14:59:40|188225.4|188100.4|188229.1|188104.1|188233.4|188108.4|188222.5|188097.5|23
1723647590000|2024-08-14 14:59:50|188232.8|188107.8|188223.7|188098.7|188232.8|188107.8|188204.2|188079.2|25
1723647600000|2024-08-14 15:00:00|188231|188106|188219|188094|188231|188106|188215|188090|23
1723647610000|2024-08-14 15:00:10|188220|188095|188174.2|188049.2|188220|188095|188174.2|188049.2|27
1723647620000|2024-08-14 15:00:20|188172.9|188047.9|188207.8|188082.8|188214.1|188089.1|188171.7|188046.7|30
1723647630000|2024-08-14 15:00:30|188210.2|188085.2|188189.1|188064.1|188214.6|188089.6|188175.6|188050.6|30
1723647640000|2024-08-14 15:00:40|188188.3|188063.3|188199.2|188074.2|188206.5|188081.5|188188.3|188063.3|22
1723647650000|2024-08-14 15:00:50|188200.3|188075.3|188211.7|188086.7|188215.9|188090.9|188194.1|188069.1|27
1723647660000|2024-08-14 15:01:00|188212.3|188087.3|188174|188049|188212.3|188087.3|188171.8|188046.8|26
1723647670000|2024-08-14 15:01:10|188174.9|188049.9|188204.1|188079.1|188213|188088|188169.7|188044.7|27
1723647680000|2024-08-14 15:01:20|188203.3|188078.3|188180.3|188055.3|188205.8|188080.8|188180.3|188055.3|26
1723647690000|2024-08-14 15:01:30|188181.8|188056.8|188191.5|188066.5|188194.5|188069.5|188170.3|188045.3|20
1723647700000|2024-08-14 15:01:40|188192.4|188067.4|188182|188057|188197.9|188072.9|188176.8|188051.8|17
1723647710000|2024-08-14 15:01:50|188177.9|188052.9|188175.6|188050.6|188189.5|188064.5|188172.4|188047.4|19
1723647720000|2024-08-14 15:02:00|188176.3|188051.3|188178.5|188053.5|188183|188058|188167.4|188042.4|20
1723647730000|2024-08-14 15:02:10|188182.9|188057.9|188180.7|188055.7|188189.3|188064.3|188179.2|188054.2|25
1723647740000|2024-08-14 15:02:20|188180.8|188055.8|188201.9|188076.9|188210.5|188085.5|188172.1|188047.1|30
1723647750000|2024-08-14 15:02:30|188198.6|188073.6|188229.7|188104.7|188257.6|188132.6|188198.6|188073.6|32
1723647760000|2024-08-14 15:02:40|188227.8|188102.8|188238|188113|188238|188113|188226.8|188101.8|27
1723647770000|2024-08-14 15:02:50|188236.5|188111.5|188236.9|188111.9|188250.2|188125.2|188235|188110|16
1723647780000|2024-08-14 15:03:00|188237.8|188112.8|188239.2|188114.2|188240.7|188115.7|188233.9|188108.9|26
1723647790000|2024-08-14 15:03:10|188239.1|188114.1|188235.4|188110.4|188239.1|188114.1|188233.2|188108.2|10
1723647800000|2024-08-14 15:03:20|188236.5|188111.5|188235.2|188110.2|188236.5|188111.5|188235.2|188110.2|4
1723647810000|2024-08-14 15:03:30|188236|188111|188236.1|188111.1|188236.2|188111.2|188235.4|188110.4|5
1723647820000|2024-08-14 15:03:40|188237.1|188112.1|188266.1|188141.1|188282.6|188157.6|188237.1|188112.1|16
1723647830000|2024-08-14 15:03:50|188267.5|188142.5|188300.5|188175.5|188300.5|188175.5|188267.5|188142.5|6
1723647840000|2024-08-14 15:04:00|188299.4|188174.4|188300.7|188175.7|188300.7|188175.7|188297.4|188172.4|6
1723647850000|2024-08-14 15:04:10|188302.3|188177.3|188304.3|188179.3|188304.3|188179.3|188301.2|188176.2|4
1723647860000|2024-08-14 15:04:20|188303.3|188178.3|188302.1|188177.1|188304.2|188179.2|188302.1|188177.1|4
1723647870000|2024-08-14 15:04:30|188304.1|188179.1|188302|188177|188304.1|188179.1|188300.7|188175.7|6
1723647880000|2024-08-14 15:04:40|188300.9|188175.9|188301.2|188176.2|188301.2|188176.2|188300.2|188175.2|4
1723647890000|2024-08-14 15:04:50|188300.9|188175.9|188302|188177|188302|188177|188300.9|188175.9|2
1723647900000|2024-08-14 15:05:00|188301|188176|188294.7|188169.7|188301|188176|188294.7|188169.7|3
1723647910000|2024-08-14 15:05:10|188298.6|188173.6|188336.7|188211.7|188338.2|188213.2|188298.6|188173.6|11
1723647920000|2024-08-14 15:05:20|188335.3|188210.3|188340.8|188215.8|188346.4|188221.4|188311.3|188186.3|25
1723647930000|2024-08-14 15:05:30|188339.2|188214.2|188320.4|188195.4|188342.4|188217.4|188320.4|188195.4|13
1723647940000|2024-08-14 15:05:40|188321.6|188196.6|188319.1|188194.1|188321.6|188196.6|188317.5|188192.5|15
1723647950000|2024-08-14 15:05:50|188320.1|188195.1|188318.9|188193.9|188320.8|188195.8|188318.8|188193.8|10
1723647960000|2024-08-14 15:06:00|188320.1|188195.1|188302.4|188177.4|188321.1|188230.2|188275.5|188168.8|15
1723647970000|2024-08-14 15:06:10|188301.5|188176.5|188301.4|188176.4|188302.7|188177.7|188300.1|188175.1|7
1723647980000|2024-08-14 15:06:20|188303.9|188178.9|188358.1|188233.1|188366.8|188241.8|188303.9|188178.9|16
1723647990000|2024-08-14 15:06:30|188358.8|188233.8|188344.7|188219.7|188360|188235|188334|188209|14
1723648000000|2024-08-14 15:06:40|188346.3|188221.3|188390.9|188265.9|188398.4|188273.4|188346.3|188221.3|9
1723648010000|2024-08-14 15:06:50|188389.4|188264.4|188389.1|188264.1|188391|188266|188388.4|188263.4|17
1723648020000|2024-08-14 15:07:00|188391.5|188266.5|188401.5|188276.5|188409.2|188284.2|188391.5|188266.5|11
1723648030000|2024-08-14 15:07:10|188402.7|188277.7|188401.3|188276.3|188407.7|188282.7|188401.3|188276.3|7
1723648040000|2024-08-14 15:07:20|188410.2|188285.2|188427|188302|188437.4|188312.4|188410.2|188285.2|15
1723648050000|2024-08-14 15:07:30|188424.2|188299.2|188426.1|188301.1|188430|188305|188424.2|188299.2|9
1723648060000|2024-08-14 15:07:40|188420|188295|188412.3|188287.3|188435.6|188310.6|188411|188286|10
1723648070000|2024-08-14 15:07:50|188414.6|188289.6|188432.4|188307.4|188438.1|188313.1|188412.8|188287.8|9
1723648080000|2024-08-14 15:08:00|188431.4|188306.4|188427.6|188302.6|188431.4|188306.4|188423.1|188298.1|9
1723648090000|2024-08-14 15:08:10|188426.7|188301.7|188501.3|188376.3|188509.2|188384.2|188426.7|188301.7|18
1723648100000|2024-08-14 15:08:20|188499.2|188374.2|188484.9|188359.9|188502.9|188377.9|188484.9|188359.9|16
1723648110000|2024-08-14 15:08:30|188492.5|188367.5|188507.5|188382.5|188509.6|188384.6|188486.3|188361.3|23
1723648120000|2024-08-14 15:08:40|188506.7|188381.7|188474.6|188349.6|188507.8|188382.8|188474.6|188349.6|21
1723648130000|2024-08-14 15:08:50|188475.5|188350.5|188458|188333|188477.1|188352.1|188457.9|188332.9|23
1723648140000|2024-08-14 15:09:00|188458.3|188333.3|188479.9|188354.9|188479.9|188354.9|188458.3|188333.3|15
1723648150000|2024-08-14 15:09:10|188482.4|188357.4|188493|188368|188502.7|188377.7|188480.1|188355.1|19
1723648160000|2024-08-14 15:09:20|188492|188367|188471.7|188346.7|188492|188367|188471.7|188346.7|12
1723648170000|2024-08-14 15:09:30|188483.5|188358.5|188495.2|188370.2|188495.6|188370.6|188479.6|188354.6|14
1723648180000|2024-08-14 15:09:40|188496.3|188371.3|188496.4|188371.4|188524.9|188399.9|188496.3|188371.3|11
1723648190000|2024-08-14 15:09:50|188498.7|188373.7|188500.6|188375.6|188507.4|188382.4|188497.8|188372.8|11
1723648200000|2024-08-14 15:10:00|188499.9|188374.9|188503.9|188378.9|188505.5|188380.5|188499.9|188374.9|4
1723648210000|2024-08-14 15:10:10|188505|188380|188503|188378|188505|188380|188503|188378|4
1723648220000|2024-08-14 15:10:20|188504.6|188379.6|188494.6|188369.6|188504.6|188379.6|188477|188352|14
1723648230000|2024-08-14 15:10:30|188497.2|188372.2|188505.6|188380.6|188505.6|188380.6|188497.2|188372.2|7
1723648240000|2024-08-14 15:10:40|188501.5|188376.5|188498.2|188373.2|188505.2|188380.2|188498.2|188373.2|17
1723648250000|2024-08-14 15:10:50|188504.8|188379.8|188496.7|188371.7|188505.8|188380.8|188496|188371|8
1723648260000|2024-08-14 15:11:00|188498.2|188373.2|188494.9|188369.9|188498.2|188373.2|188482.5|188357.5|9
1723648270000|2024-08-14 15:11:10|188496.3|188371.3|188496.6|188371.6|188500.6|188375.6|188495.3|188370.3|4
1723648280000|2024-08-14 15:11:20|188495.6|188370.6|188492.1|188367.1|188495.6|188370.6|188492.1|188367.1|6
1723648290000|2024-08-14 15:11:30|188494|188369|188496.2|188371.2|188499.6|188374.6|188493.9|188368.9|10
1723648300000|2024-08-14 15:11:40|188496.1|188371.1|188527.4|188402.4|188531.1|188406.1|188496.1|188371.1|10
1723648310000|2024-08-14 15:11:50|188523.6|188398.6|188499.5|188374.5|188523.6|188398.6|188499.5|188374.5|23
1723648320000|2024-08-14 15:12:00|188502.5|188377.5|188503.1|188378.1|188510.8|188385.8|188500.6|188375.6|12
1723648330000|2024-08-14 15:12:10|188502.3|188377.3|188492.4|188367.4|188502.8|188377.8|188491.2|188366.2|17
1723648340000|2024-08-14 15:12:20|188493.3|188368.3|188492.9|188367.9|188494.6|188369.6|188491.4|188366.4|9
1723648350000|2024-08-14 15:12:30|188492.4|188367.4|188468.2|188343.2|188492.9|188367.9|188466.5|188341.5|18
1723648360000|2024-08-14 15:12:40|188469.9|188344.9|188419.2|188294.2|188470.5|188345.5|188406.2|188281.2|32
1723648370000|2024-08-14 15:12:50|188419.9|188294.9|188426.8|188301.8|188428.8|188303.8|188418.2|188293.2|18
1723648380000|2024-08-14 15:13:00|188425.3|188300.3|188438.7|188313.7|188442.1|188317.1|188403.7|188278.7|24
1723648390000|2024-08-14 15:13:10|188439.5|188314.5|188469.6|188344.6|188469.6|188344.6|188438.8|188313.8|16
1723648400000|2024-08-14 15:13:20|188466.2|188341.2|188497.9|188372.9|188499.1|188374.1|188457.8|188332.8|18
1723648410000|2024-08-14 15:13:30|188494.5|188369.5|188468.9|188343.9|188501.5|188376.5|188457.3|188332.3|23
1723648420000|2024-08-14 15:13:40|188480.8|188355.8|188465.4|188340.4|188480.8|188355.8|188465|188340|15
1723648430000|2024-08-14 15:13:50|188457.7|188332.7|188462.2|188337.2|188463|188338|188457.7|188332.7|9
1723648440000|2024-08-14 15:14:00|188463.3|188338.3|188473.8|188348.8|188473.8|188348.8|188461.9|188336.9|12
1723648450000|2024-08-14 15:14:10|188472.4|188347.4|188497.9|188372.9|188500.1|188375.1|188472.4|188347.4|19
1723648460000|2024-08-14 15:14:20|188497.2|188372.2|188527.2|188402.2|188531.1|188406.1|188496.3|188371.3|9
1723648470000|2024-08-14 15:14:30|188526.8|188401.8|188530.4|188405.4|188531.2|188406.2|188524.1|188399.1|12
1723648480000|2024-08-14 15:14:40|188530.8|188405.8|188527|188402|188532.3|188407.3|188525.8|188400.8|25
1723648490000|2024-08-14 15:14:50|188518.5|188393.5|188537|188412|188537|188412|188512.2|188387.2|16
1723648500000|2024-08-14 15:15:00|188537.9|188412.9|188535.5|188410.5|188537.9|188412.9|188534.8|188409.8|4
1723648510000|2024-08-14 15:15:10|188536.4|188411.4|188536.4|188411.4|188536.4|188411.4|188536.4|188411.4|1
1723648520000|2024-08-14 15:15:20|188538.3|188413.3|188517.5|188392.5|188569.5|188444.5|188504.7|188379.7|12
1723648530000|2024-08-14 15:15:30|188519.7|188394.7|188549.1|188424.1|188567.4|188442.4|188518.7|188393.7|15
1723648540000|2024-08-14 15:15:40|188547.3|188422.3|188531.3|188406.3|188551.1|188426.1|188527.8|188402.8|12
1723648550000|2024-08-14 15:15:50|188530.7|188405.7|188529.6|188404.6|188532.7|188407.7|188513.6|188388.6|12
1723648560000|2024-08-14 15:16:00|188530.7|188405.7|188537.9|188412.9|188540.8|188415.8|188530.7|188405.7|21
1723648570000|2024-08-14 15:16:10|188537.8|188412.8|188591.8|188466.8|188600|188475|188537|188412|32
1723648580000|2024-08-14 15:16:20|188590.3|188465.3|188594.7|188469.7|188595.8|188470.8|188579.5|188454.5|26
1723648590000|2024-08-14 15:16:30|188592.2|188467.2|188610.7|188485.7|188611.7|188486.7|188590.5|188465.5|18
1723648600000|2024-08-14 15:16:40|188609.9|188484.9|188582.9|188457.9|188609.9|188484.9|188578.2|188453.2|15
1723648610000|2024-08-14 15:16:50|188568.1|188443.1|188583|188458|188583|188458|188565.1|188440.1|21
1723648620000|2024-08-14 15:17:00|188582|188457|188583.9|188458.9|188583.9|188458.9|188578.1|188453.1|18
1723648630000|2024-08-14 15:17:10|188583.2|188458.2|188588.3|188463.3|188589|188464|188579.8|188454.8|18
1723648640000|2024-08-14 15:17:20|188586.9|188461.9|188571.1|188446.1|188589.9|188464.9|188570.6|188445.6|14
1723648650000|2024-08-14 15:17:30|188570.2|188445.2|188562|188437|188572.7|188447.7|188542.8|188417.8|22
1723648660000|2024-08-14 15:17:40|188563.6|188438.6|188575.3|188450.3|188575.3|188450.3|188561.3|188436.3|19
1723648670000|2024-08-14 15:17:50|188582|188457|188604.6|188479.6|188606.2|188481.2|188574.8|188449.8|25
1723648680000|2024-08-14 15:18:00|188603.8|188478.8|188602.7|188477.7|188604.1|188479.1|188600.1|188475.1|18
1723648690000|2024-08-14 15:18:10|188601.7|188476.7|188618.6|188493.6|188620.6|188495.6|188601.7|188476.7|24
1723648700000|2024-08-14 15:18:20|188617.7|188492.7|188638.2|188513.2|188650.6|188525.6|188617.1|188492.1|17
1723648710000|2024-08-14 15:18:30|188633.5|188508.5|188643|188518|188647.6|188522.6|188629.5|188504.5|26
1723648720000|2024-08-14 15:18:40|188642.5|188517.5|188666.6|188541.6|188677.4|188552.4|188640.9|188515.9|32
1723648730000|2024-08-14 15:18:50|188666.7|188541.7|188656.7|188531.7|188674.3|188549.3|188651.2|188526.2|23
1723648740000|2024-08-14 15:19:00|188651.8|188526.8|188657.5|188532.5|188657.5|188532.5|188650|188525|8
1723648750000|2024-08-14 15:19:10|188658.9|188533.9|188636.7|188511.7|188681.1|188556.1|188632.2|188507.2|20
1723648760000|2024-08-14 15:19:20|188636.2|188511.2|188646|188521|188646|188521|188636.1|188511.1|9
1723648770000|2024-08-14 15:19:30|188644.9|188519.9|188648.8|188523.8|188649.9|188524.9|188644.9|188519.9|10
1723648780000|2024-08-14 15:19:40|188647.7|188522.7|188637.2|188512.2|188647.7|188522.7|188632.3|188507.3|21
1723648790000|2024-08-14 15:19:50|188634.2|188509.2|188616.6|188491.6|188635.5|188510.5|188608.6|188483.6|16
1723648800000|2024-08-14 15:20:00|188603.3|188478.3|188541|188416|188603.3|188478.3|188541|188416|21
1723648810000|2024-08-14 15:20:10|188531.1|188406.1|188542.8|188417.8|188544.3|188419.3|188531.1|188406.1|12
1723648820000|2024-08-14 15:20:20|188541|188416|188498.2|188373.2|188541.7|188416.7|188488.3|188363.3|16
1723648830000|2024-08-14 15:20:30|188504.6|188379.6|188504.8|188379.8|188506.9|188381.9|188502.5|188377.5|20
1723648840000|2024-08-14 15:20:40|188506.3|188381.3|188519.1|188394.1|188521.6|188396.6|188504.4|188379.4|13
1723648850000|2024-08-14 15:20:50|188520|188395|188479.8|188354.8|188520|188395|188479.3|188354.3|30
1723648860000|2024-08-14 15:21:00|188481.2|188356.2|188492.9|188367.9|188493.6|188368.6|188480.2|188355.2|21
1723648870000|2024-08-14 15:21:10|188493.6|188368.6|188472.8|188347.8|188494|188369|188470.1|188345.1|22
1723648880000|2024-08-14 15:21:20|188475.9|188350.9|188526.6|188401.6|188528.4|188403.4|188469.3|188344.3|28
1723648890000|2024-08-14 15:21:30|188527.4|188402.4|188533|188408|188533|188408|188525.6|188400.6|15
1723648900000|2024-08-14 15:21:40|188534.3|188409.3|188528.8|188403.8|188534.3|188409.3|188525|188400|20
1723648910000|2024-08-14 15:21:50|188529.4|188404.4|188534.2|188409.2|188534.2|188409.2|188529.4|188404.4|10
1723648920000|2024-08-14 15:22:00|188533.6|188408.6|188533.8|188408.8|188535.3|188410.3|188532|188407|15
1723648930000|2024-08-14 15:22:10|188530.4|188405.4|188538.8|188413.8|188538.8|188413.8|188530.4|188405.4|19
1723648940000|2024-08-14 15:22:20|188539.8|188414.8|188541.3|188416.3|188542.1|188417.1|188538.1|188413.1|14
1723648950000|2024-08-14 15:22:30|188543.2|188418.2|188587|188462|188589.4|188464.4|188541.7|188416.7|19
1723648960000|2024-08-14 15:22:40|188586|188461|188579.7|188454.7|188587.4|188462.4|188578.1|188453.1|19
1723648970000|2024-08-14 15:22:50|188581.5|188456.5|188578.9|188453.9|188586.5|188461.5|188554.9|188429.9|12
1723648980000|2024-08-14 15:23:00|188579.7|188454.7|188545.9|188420.9|188579.7|188454.7|188545.9|188420.9|24
1723648990000|2024-08-14 15:23:10|188550.1|188425.1|188549.8|188424.8|188550.1|188425.1|188544.4|188419.4|17
1723649000000|2024-08-14 15:23:20|188544.6|188419.6|188548.9|188423.9|188550.2|188425.2|188544.2|188419.2|13
1723649010000|2024-08-14 15:23:30|188550|188425|188548.8|188423.8|188550.6|188425.6|188548.8|188423.8|7
1723649020000|2024-08-14 15:23:40|188511.4|188461.4|188540.9|188415.9|188549.4|188462.9|188511.4|188405.7|20
1723649030000|2024-08-14 15:23:50|188540.1|188415.1|188519.8|188394.8|188544.7|188419.7|188514.4|188389.4|19
1723649040000|2024-08-14 15:24:00|188520.8|188395.8|188537.1|188412.1|188539.4|188414.4|188508|188383|19
1723649050000|2024-08-14 15:24:10|188533.6|188408.6|188530|188405|188536.6|188411.6|188518.6|188393.6|23
1723649060000|2024-08-14 15:24:20|188527.4|188402.4|188523|188398|188529.2|188404.2|188520.3|188395.3|15
1723649070000|2024-08-14 15:24:30|188523.5|188398.5|188520|188395|188530.9|188405.9|188520|188395|14
1723649080000|2024-08-14 15:24:40|188519.3|188394.3|188522.7|188397.7|188526.5|188401.5|188512.3|188387.3|17
1723649090000|2024-08-14 15:24:50|188524.2|188399.2|188534.4|188409.4|188534.6|188409.6|188524.2|188399.2|8
1723649100000|2024-08-14 15:25:00|188534.5|188409.5|188510.9|188385.9|188534.5|188409.5|188508.2|188383.2|22
1723649110000|2024-08-14 15:25:10|188510.2|188385.2|188502.2|188377.2|188515.7|188390.7|188488.6|188363.6|27
1723649120000|2024-08-14 15:25:20|188506.9|188381.9|188485.8|188360.8|188507.7|188382.7|188485.8|188360.8|18
1723649130000|2024-08-14 15:25:30|188486.7|188361.7|188487|188362|188490.8|188365.8|188484.3|188359.3|16
1723649140000|2024-08-14 15:25:40|188488.7|188363.7|188486.2|188361.2|188489.2|188364.2|188484.9|188359.9|13
1723649150000|2024-08-14 15:25:50|188487.3|188362.3|188487.6|188362.6|188488.2|188363.2|188486|188361|12
1723649160000|2024-08-14 15:26:00|188499.8|188374.8|188503.8|188378.8|188503.8|188378.8|188499.8|188374.8|5
1723649170000|2024-08-14 15:26:10|188501.8|188376.8|188479.1|188354.1|188501.8|188376.8|188479.1|188354.1|10
1723649180000|2024-08-14 15:26:20|188479.9|188354.9|188488.2|188363.2|188493|188368|188479.9|188354.9|17
1723649190000|2024-08-14 15:26:30|188486.9|188361.9|188486.9|188361.9|188486.9|188361.9|188486.9|188361.9|1
1723649200000|2024-08-14 15:26:40|188485.9|188360.9|188481.5|188356.5|188485.9|188360.9|188481.5|188356.5|2
1723649210000|2024-08-14 15:26:50|188480.2|188355.2|188479|188354|188480.2|188355.2|188479|188354|2
1723649220000|2024-08-14 15:27:00|188477.8|188352.8|188447.9|188322.9|188477.8|188352.8|188445.5|188320.5|13
1723649230000|2024-08-14 15:27:10|188444.3|188319.3|188447.1|188322.1|188447.1|188322.1|188444.3|188319.3|5
1723649240000|2024-08-14 15:27:20|188446|188321|188445.8|188320.8|188447.6|188322.6|188445.7|188320.7|4
1723649250000|2024-08-14 15:27:30|188447.4|188322.4|188402.9|188277.9|188448.9|188323.9|188394.3|188269.3|17
1723649260000|2024-08-14 15:27:40|188403.6|188278.6|188394.6|188269.6|188404.1|188279.1|188376.2|188251.2|23
1723649270000|2024-08-14 15:27:50|188393.3|188268.3|188377.3|188252.3|188394.2|188269.2|188377.3|188252.3|16
1723649280000|2024-08-14 15:28:00|188377.6|188252.6|188317.3|188192.3|188377.6|188252.6|188314.5|188189.5|12
1723649290000|2024-08-14 15:28:10|188316.5|188191.5|188328.7|188203.7|188328.7|188203.7|188313.5|188188.5|14
1723649300000|2024-08-14 15:28:20|188329.5|188204.5|188351.6|188226.6|188370.4|188245.4|188329.5|188204.5|20
1723649310000|2024-08-14 15:28:30|188352.1|188227.1|188335.9|188210.9|188353.7|188228.7|188335.9|188210.9|19
1723649320000|2024-08-14 15:28:40|188333.7|188208.7|188353.8|188228.8|188355.1|188230.1|188333.7|188208.7|16
1723649330000|2024-08-14 15:28:50|188355.1|188230.1|188354.8|188229.8|188355.8|188230.8|188351.9|188226.9|11
1723649340000|2024-08-14 15:29:00|188354|188229|188357|188232|188358.3|188233.3|188354|188229|18
1723649350000|2024-08-14 15:29:10|188356.2|188231.2|188353.9|188228.9|188357.1|188267.9|188315|188228.9|16
1723649360000|2024-08-14 15:29:20|188354.7|188229.7|188354.7|188229.7|188355.5|188230.5|188353.6|188228.6|8
1723649370000|2024-08-14 15:29:30|188354.3|188229.3|188354.7|188229.7|188354.7|188229.7|188354.3|188229.3|4
1723649380000|2024-08-14 15:29:40|188353.9|188228.9|188347.5|188222.5|188353.9|188228.9|188343.8|188218.8|14
1723649390000|2024-08-14 15:29:50|188348.8|188223.8|188357.1|188232.1|188358|188233|188348.8|188223.8|13
1723649400000|2024-08-14 15:30:00|188357.9|188232.9|188357.1|188232.1|188357.9|188269.2|188316|188219.5|21
1723649410000|2024-08-14 15:30:10|188357|188232|188347.3|188222.3|188357.8|188232.8|188345.7|188220.7|24
1723649420000|2024-08-14 15:30:20|188346.5|188221.5|188347.8|188222.8|188348.8|188223.8|188346.2|188221.2|24
1723649430000|2024-08-14 15:30:30|188346.9|188221.9|188353.1|188228.1|188354.6|188229.6|188346.9|188221.9|18
1723649440000|2024-08-14 15:30:40|188352.3|188227.3|188352.1|188227.1|188358.8|188233.8|188348.7|188223.7|18
1723649450000|2024-08-14 15:30:50|188352.2|188227.2|188362.3|188237.3|188362.4|188237.4|188352.2|188227.2|20
1723649460000|2024-08-14 15:31:00|188361.3|188236.3|188363|188238|188363.2|188238.2|188360.3|188235.3|13
1723649470000|2024-08-14 15:31:10|188362.2|188237.2|188362.1|188237.1|188362.2|188237.2|188361.3|188236.3|3
1723649480000|2024-08-14 15:31:20|188362.2|188237.2|188412.1|188287.1|188417.8|188292.8|188362.2|188237.2|12
1723649490000|2024-08-14 15:31:30|188401.4|188276.4|188393.6|188268.6|188401.4|188276.4|188386.4|188261.4|15
1723649500000|2024-08-14 15:31:40|188392|188267|188416|188291|188416.8|188291.8|188386.1|188261.1|14
1723649510000|2024-08-14 15:31:50|188414.1|188289.1|188421|188296|188421|188296|188412.8|188287.8|21
1723649520000|2024-08-14 15:32:00|188420.2|188295.2|188419.3|188294.3|188422.4|188297.4|188413.9|188288.9|29
1723649530000|2024-08-14 15:32:10|188419.7|188294.7|188423.7|188298.7|188423.7|188298.7|188419.7|188294.7|7
1723649540000|2024-08-14 15:32:20|188423.9|188298.9|188419.9|188294.9|188428|188303|188417.1|188292.1|11
1723649550000|2024-08-14 15:32:30|188417.7|188292.7|188409.8|188284.8|188417.7|188292.7|188405.2|188280.2|8
1723649560000|2024-08-14 15:32:40|188408.5|188283.5|188400.8|188275.8|188408.5|188283.5|188398.4|188273.4|11
1723649570000|2024-08-14 15:32:50|188378.7|188253.7|188357.8|188232.8|188378.7|188253.7|188332.6|188207.6|24
1723649580000|2024-08-14 15:33:00|188356.8|188231.8|188352.8|188227.8|188360.2|188235.2|188351.5|188226.5|24
1723649590000|2024-08-14 15:33:10|188352.7|188227.7|188368.5|188243.5|188374.7|188249.7|188352.7|188227.7|21
1723649600000|2024-08-14 15:33:20|188369.5|188244.5|188421.9|188296.9|188421.9|188296.9|188351|188226|19
1723649610000|2024-08-14 15:33:30|188422.6|188297.6|188434|188309|188434|188309|188421.8|188296.8|23
1723649620000|2024-08-14 15:33:40|188434.9|188309.9|188426.6|188301.6|188435.4|188310.4|188425.4|188300.4|19
1723649630000|2024-08-14 15:33:50|188427.2|188302.2|188404.2|188279.2|188428.5|188303.5|188403.3|188278.3|20
1723649640000|2024-08-14 15:34:00|188403.5|188278.5|188404.1|188279.1|188404.6|188279.6|188403.3|188278.3|10
1723649650000|2024-08-14 15:34:10|188403.3|188278.3|188405.9|188280.9|188407.1|188282.1|188382.7|188257.7|20
1723649660000|2024-08-14 15:34:20|188406.6|188281.6|188416.6|188291.6|188416.8|188291.8|188405.7|188280.7|10
1723649670000|2024-08-14 15:34:30|188415.9|188290.9|188416.9|188291.9|188417.8|188292.8|188415.3|188290.3|15
1723649680000|2024-08-14 15:34:40|188417.7|188292.7|188403.8|188278.8|188418.8|188293.8|188400.1|188275.1|13
1723649690000|2024-08-14 15:34:50|188405.6|188280.6|188400.9|188275.9|188409.5|188284.5|188400.9|188275.9|8
1723649700000|2024-08-14 15:35:00|188399.4|188274.4|188393.7|188268.7|188400.1|188275.1|188393.3|188268.3|20
1723649710000|2024-08-14 15:35:10|188395.1|188270.1|188399.1|188274.1|188399.1|188274.1|188393.1|188268.1|12
1723649720000|2024-08-14 15:35:20|188397.5|188272.5|188398.5|188273.5|188400.1|188275.1|188397.5|188272.5|6
1723649730000|2024-08-14 15:35:30|188399.5|188274.5|188459.4|188334.4|188461|188336|188399.5|188274.5|18
1723649740000|2024-08-14 15:35:40|188458.4|188333.4|188426|188301|188460.4|188335.4|188423.9|188298.9|17
1723649750000|2024-08-14 15:35:50|188427.9|188302.9|188415.9|188290.9|188437.7|188312.7|188415|188290|12
1723649760000|2024-08-14 15:36:00|188415.3|188290.3|188418.3|188293.3|188420|188295|188415.3|188290.3|7
1723649770000|2024-08-14 15:36:10|188417.3|188292.3|188389.3|188264.3|188417.3|188292.3|188378.9|188253.9|21
1723649780000|2024-08-14 15:36:20|188388.1|188263.1|188390.7|188265.7|188391.5|188266.5|188386.4|188261.4|12
1723649790000|2024-08-14 15:36:30|188388.6|188263.6|188387.2|188262.2|188388.9|188263.9|188387.2|188262.2|8
1723649800000|2024-08-14 15:36:40|188388|188263|188387|188262|188389.6|188264.6|188387|188262|14
1723649810000|2024-08-14 15:36:50|188346.3|188296.3|188345.4|188295.4|188349.5|188299.5|188345.4|188295.4|15
1723649820000|2024-08-14 15:37:00|188347|188297|188351.6|188301.6|188357.1|188307.1|188344.6|188294.6|16
1723649830000|2024-08-14 15:37:10|188353.6|188303.6|188388.4|188263.4|188389.8|188303.6|188350.5|188262.5|21
1723649840000|2024-08-14 15:37:20|188387.5|188262.5|188389.6|188264.6|188390.9|188265.9|188387.3|188262.3|20
1723649850000|2024-08-14 15:37:30|188390.5|188265.5|188391.6|188266.6|188393.5|188268.5|188388.7|188263.7|14
1723649860000|2024-08-14 15:37:40|188392.4|188267.4|188395.2|188270.2|188397.2|188272.2|188392.4|188267.4|17
1723649870000|2024-08-14 15:37:50|188395.8|188270.8|188368.4|188243.4|188396.7|188271.7|188364.1|188239.1|29
1723649880000|2024-08-14 15:38:00|188369.3|188244.3|188369|188244|188369.7|188244.7|188366.8|188241.8|16
1723649890000|2024-08-14 15:38:10|188368.3|188243.3|188367.5|188242.5|188369.4|188244.4|188364|188239|13
1723649900000|2024-08-14 15:38:20|188368.6|188243.6|188350.8|188225.8|188369.3|188244.3|188350.8|188225.8|15
1723649910000|2024-08-14 15:38:30|188354.2|188229.2|188363.2|188238.2|188363.8|188238.8|188354.2|188229.2|9
1723649920000|2024-08-14 15:38:40|188364.8|188239.8|188364.8|188239.8|188364.8|188239.8|188364.8|188239.8|1
1723649930000|2024-08-14 15:38:50|188363.1|188238.1|188363.1|188238.1|188363.1|188238.1|188363.1|188238.1|1
1723649940000|2024-08-14 15:39:00|188366.5|188241.5|188376.5|188251.5|188395.7|188270.7|188366.5|188241.5|9
1723649950000|2024-08-14 15:39:10|188377.4|188252.4|188374.3|188249.3|188377.4|188252.4|188373.3|188248.3|4
1723649960000|2024-08-14 15:39:20|188377|188252|188372.2|188247.2|188377|188252|188372.2|188247.2|6
1723649970000|2024-08-14 15:39:30|188369.8|188244.8|188342.1|188217.1|188369.8|188244.8|188341.3|188216.3|9
1723649980000|2024-08-14 15:39:40|188346.5|188221.5|188353|188228|188353|188228|188346.5|188221.5|5
1723649990000|2024-08-14 15:39:50|188353.9|188228.9|188355.1|188230.1|188360.4|188235.4|188353.9|188228.9|11
1723650000000|2024-08-14 15:40:00|188355.7|188230.7|188358.8|188233.8|188361.3|188236.3|188355.7|188230.7|12
1723650010000|2024-08-14 15:40:10|188359.9|188234.9|188360.2|188235.2|188361.3|188236.3|188359.9|188234.9|7
1723650020000|2024-08-14 15:40:20|188359.5|188234.5|188340.1|188215.1|188359.5|188234.5|188336.8|188211.8|13
1723650030000|2024-08-14 15:40:30|188339.5|188214.5|188334.5|188209.5|188340|188215|188332.6|188207.6|8
1723650040000|2024-08-14 15:40:40|188331.9|188206.9|188297|188172|188334.5|188209.5|188285.1|188160.1|10
1723650050000|2024-08-14 15:40:50|188293|188168|188303.7|188178.7|188307.3|188182.3|188282.4|188157.4|22
1723650060000|2024-08-14 15:41:00|188303|188178|188316.8|188191.8|188317.2|188192.2|188300.9|188175.9|13
1723650070000|2024-08-14 15:41:10|188317.7|188192.7|188361.7|188236.7|188362.2|188237.2|188317.7|188192.7|13
1723650080000|2024-08-14 15:41:20|188361|188236|188360.4|188235.4|188362.6|188237.6|188359.5|188234.5|6
1723650090000|2024-08-14 15:41:30|188355.5|188230.5|188355.5|188230.5|188355.5|188230.5|188355.5|188230.5|1
1723650100000|2024-08-14 15:41:40|188356.3|188231.3|188352.7|188227.7|188360.4|188235.4|188348.1|188223.1|12
1723650110000|2024-08-14 15:41:50|188353.5|188228.5|188326.7|188201.7|188355.8|188230.8|188322.8|188197.8|14
1723650120000|2024-08-14 15:42:00|188327.9|188202.9|188324.6|188199.6|188327.9|188202.9|188324.3|188199.3|4
1723650130000|2024-08-14 15:42:10|188320.8|188195.8|188320.8|188195.8|188320.8|188195.8|188320.8|188195.8|1
1723650140000|2024-08-14 15:42:20|188316.4|188191.4|188287.1|188162.1|188316.4|188191.4|188282.6|188157.6|15
1723650150000|2024-08-14 15:42:30|188287.8|188162.8|188317.4|188192.4|188317.4|188192.4|188287.8|188162.8|5
1723650160000|2024-08-14 15:42:40|188318.6|188193.6|188322|188197|188322|188197|188317.5|188192.5|14
1723650170000|2024-08-14 15:42:50|188321.7|188196.7|188322.7|188197.7|188324.2|188199.2|188320.8|188195.8|8
1723650180000|2024-08-14 15:43:00|188320.2|188195.2|188320.6|188195.6|188320.6|188195.6|188318.3|188193.3|4
1723650190000|2024-08-14 15:43:10|188321.3|188196.3|188321.2|188196.2|188322.7|188197.7|188321.2|188196.2|3
1723650200000|2024-08-14 15:43:20|188320.9|188195.9|188318.7|188193.7|188321|188196|188318.7|188193.7|5
1723650210000|2024-08-14 15:43:30|188318.6|188193.6|188317.9|188192.9|188319.9|188194.9|188317.7|188192.7|4
1723650220000|2024-08-14 15:43:40|188315.4|188190.4|188312.5|188187.5|188315.4|188190.4|188312.5|188187.5|11
1723650230000|2024-08-14 15:43:50|188312.1|188187.1|188312.9|188187.9|188313.7|188188.7|188312.1|188187.1|4
1723650240000|2024-08-14 15:44:00|188312.2|188187.2|188313.2|188188.2|188313.6|188188.6|188311.9|188186.9|7
1723650250000|2024-08-14 15:44:10|188314|188189|188311|188186|188314|188189|188303.3|188178.3|12
1723650260000|2024-08-14 15:44:20|188311.5|188186.5|188310.3|188185.3|188312.3|188187.3|188308.6|188183.6|17
1723650270000|2024-08-14 15:44:30|188311.1|188186.1|188302|188177|188311.6|188186.6|188302|188177|12
1723650280000|2024-08-14 15:44:40|188291.6|188166.6|188295|188170|188295|188170|188291.6|188166.6|2
1723650290000|2024-08-14 15:44:50|188294.9|188169.9|188294.9|188169.9|188294.9|188169.9|188294.9|188169.9|1
1723650300000|2024-08-14 15:45:00|188295|188170|188307.5|188182.5|188308.1|188183.1|188295|188170|7
1723650310000|2024-08-14 15:45:10|188308.9|188183.9|188306.7|188181.7|188308.9|188183.9|188306.7|188181.7|6
1723650320000|2024-08-14 15:45:20|188307.6|188182.6|188309.3|188184.3|188309.4|188184.4|188307.5|188182.5|6
1723650330000|2024-08-14 15:45:30|188308.9|188183.9|188270.8|188220.8|188308.9|188220.8|188269.8|188183.1|5
1723650340000|2024-08-14 15:45:40|188270.6|188220.6|188270.4|188220.4|188271.9|188221.9|188270.4|188220.4|3
1723650350000|2024-08-14 15:45:50|188270.7|188220.7|188270.7|188220.7|188270.7|188220.7|188270.7|188220.7|1
1723650360000|2024-08-14 15:46:00|188271.7|188221.7|188234.1|188109.1|188301.5|188221.7|188232.8|188107.8|27
1723650370000|2024-08-14 15:46:10|188238.7|188113.7|188224.8|188099.8|188238.7|188113.7|188212.5|188087.5|24
1723650380000|2024-08-14 15:46:20|188225.5|188100.5|188263|188138|188277.1|188152.1|188225.5|188100.5|20
1723650390000|2024-08-14 15:46:30|188260.8|188135.8|188256.8|188131.8|188264.5|188139.5|188251.4|188126.4|15
1723650400000|2024-08-14 15:46:40|188257.5|188132.5|188262|188137|188263.3|188138.3|188255.5|188130.5|16
1723650410000|2024-08-14 15:46:50|188263.9|188138.9|188351.8|188226.8|188352.4|188227.4|188263.9|188138.9|19
1723650420000|2024-08-14 15:47:00|188352.3|188227.3|188352.1|188227.1|188367.3|188242.3|188350.3|188225.3|21
1723650430000|2024-08-14 15:47:10|188348.5|188223.5|188338.8|188213.8|188349.6|188224.6|188318.3|188193.3|20
1723650440000|2024-08-14 15:47:20|188338|188213|188280.2|188155.2|188338|188213|188280.2|188155.2|21
1723650450000|2024-08-14 15:47:30|188283.6|188158.6|188281.6|188156.6|188291.3|188166.3|188280.7|188155.7|19
1723650460000|2024-08-14 15:47:40|188280.8|188155.8|188283.1|188158.1|188285|188160|188273|188148|19
1723650470000|2024-08-14 15:47:50|188281.7|188156.7|188244|188119|188281.7|188156.7|188242.2|188117.2|20
1723650480000|2024-08-14 15:48:00|188244.8|188119.8|188241.6|188116.6|188244.8|188119.8|188232.9|188107.9|15
1723650490000|2024-08-14 15:48:10|188242.8|188117.8|188227.7|188102.7|188245.9|188120.9|188224|188099|22
1723650500000|2024-08-14 15:48:20|188229|188104|188230.8|188105.8|188232.4|188107.4|188227.1|188102.1|14
1723650510000|2024-08-14 15:48:30|188230|188105|188234.3|188109.3|188237.6|188112.6|188229.3|188104.3|21
1723650520000|2024-08-14 15:48:40|188238.4|188113.4|188248.3|188123.3|188251.2|188126.2|188233.8|188108.8|18
1723650530000|2024-08-14 15:48:50|188246.9|188121.9|188252.9|188127.9|188253.7|188128.7|188245.8|188120.8|15
1723650540000|2024-08-14 15:49:00|188252.2|188127.2|188240.2|188115.2|188253.7|188128.7|188221.6|188096.6|26
1723650550000|2024-08-14 15:49:10|188242.1|188117.1|188290.9|188165.9|188294.8|188169.8|188240.8|188115.8|24
1723650560000|2024-08-14 15:49:20|188291.8|188166.8|188337.4|188212.4|188337.4|188212.4|188288.6|188163.6|15
1723650570000|2024-08-14 15:49:30|188337.9|188212.9|188328.1|188203.1|188348.1|188223.1|188328.1|188203.1|22
1723650580000|2024-08-14 15:49:40|188328.7|188203.7|188322.1|188197.1|188328.7|188203.7|188313.8|188188.8|20
1723650590000|2024-08-14 15:49:50|188322.7|188197.7|188298|188173|188323.9|188198.9|188296.8|188171.8|17
1723650600000|2024-08-14 15:50:00|188298.1|188173.1|188294.4|188169.4|188299.5|188174.5|188292.2|188167.2|15
1723650610000|2024-08-14 15:50:10|188293|188168|188291.2|188166.2|188293|188168|188290.4|188165.4|9
1723650620000|2024-08-14 15:50:20|188290.2|188165.2|188204.2|188079.2|188290.2|188165.2|188201.8|188076.8|24
1723650630000|2024-08-14 15:50:30|188204.1|188079.1|188203.6|188078.6|188207.1|188082.1|188197.8|188072.8|17
1723650640000|2024-08-14 15:50:40|188205.1|188080.1|188211.6|188086.6|188211.6|188086.6|188205.1|188080.1|15
1723650650000|2024-08-14 15:50:50|188210.3|188085.3|188209.7|188084.7|188211|188086|188204.9|188079.9|8
1723650660000|2024-08-14 15:51:00|188210.5|188085.5|188196.6|188071.6|188210.5|188085.5|188192.3|188067.3|15
1723650670000|2024-08-14 15:51:10|188195.6|188070.6|188250.2|188125.2|188267.1|188142.1|188194.3|188069.3|21
1723650680000|2024-08-14 15:51:20|188251.1|188126.1|188282|188157|188304|188179|188237.9|188112.9|23
1723650690000|2024-08-14 15:51:30|188280.3|188155.3|188256.1|188131.1|188282.1|188157.1|188256.1|188131.1|20
1723650700000|2024-08-14 15:51:40|188262|188137|188258.5|188133.5|188265.2|188140.2|188258.5|188133.5|26
1723650710000|2024-08-14 15:51:50|188262.2|188137.2|188311.9|188186.9|188313.7|188188.7|188259.3|188134.3|21
1723650720000|2024-08-14 15:52:00|188311.4|188186.4|188308.4|188183.4|188311.4|188186.4|188308.4|188183.4|4
1723650730000|2024-08-14 15:52:10|188307.9|188182.9|188308.5|188183.5|188309.1|188184.1|188307.9|188182.9|3
1723650740000|2024-08-14 15:52:20|188304.8|188179.8|188308.2|188183.2|188308.3|188183.3|188304.8|188179.8|4
1723650750000|2024-08-14 15:52:30|188308.1|188183.1|188271.9|188221.9|188308.1|188221.9|188271.9|188183.1|2
1723650760000|2024-08-14 15:52:40|188271.3|188221.3|188327.9|188202.9|188328.2|188222.8|188271.3|188187.3|9
1723650770000|2024-08-14 15:52:50|188325.5|188200.5|188319.1|188194.1|188326.8|188201.8|188310.3|188185.3|20
1723650780000|2024-08-14 15:53:00|188318.3|188193.3|188290.4|188165.4|188319.2|188194.2|188289.1|188164.1|14
1723650790000|2024-08-14 15:53:10|188291|188166|188275.3|188150.3|188294.1|188169.1|188273.6|188148.6|9
1723650800000|2024-08-14 15:53:20|188274.4|188149.4|188293.5|188168.5|188296.6|188171.6|188274.4|188149.4|9
1723650810000|2024-08-14 15:53:30|188294.2|188169.2|188272|188147|188294.2|188169.2|188272|188147|20
1723650820000|2024-08-14 15:53:40|188274|188149|188274.1|188149.1|188278.4|188153.4|188274|188149|6
1723650830000|2024-08-14 15:53:50|188273|188148|188225.9|188100.9|188273|188148|188224.2|188099.2|9
1723650840000|2024-08-14 15:54:00|188227.1|188102.1|188246.9|188121.9|188246.9|188121.9|188227.1|188102.1|19
1723650850000|2024-08-14 15:54:10|188241.4|188116.4|188282.8|188157.8|188282.8|188157.8|188236.5|188111.5|17
1723650860000|2024-08-14 15:54:20|188282.4|188157.4|188283|188158|188283|188158|188281.3|188156.3|6
1723650870000|2024-08-14 15:54:30|188282.4|188157.4|188290.7|188165.7|188293.6|188168.6|188281.7|188156.7|10
1723650880000|2024-08-14 15:54:40|188291.5|188166.5|188310.4|188185.4|188316.3|188191.3|188289.5|188164.5|19
1723650890000|2024-08-14 15:54:50|188309.6|188184.6|188305.2|188180.2|188311.7|188186.7|188304.4|188179.4|20
1723650900000|2024-08-14 15:55:00|188304.4|188179.4|188288.7|188163.7|188304.4|188179.4|188288.7|188163.7|28
1723650910000|2024-08-14 15:55:10|188290.3|188165.3|188287.5|188162.5|188291.6|188166.6|188276.6|188151.6|27
1723650920000|2024-08-14 15:55:20|188288.2|188163.2|188290.2|188165.2|188292.3|188167.3|188283.4|188158.4|13
1723650930000|2024-08-14 15:55:30|188288.6|188163.6|188285.7|188160.7|188288.6|188163.6|188283.8|188158.8|6
1723650940000|2024-08-14 15:55:40|188285.4|188160.4|188284.4|188159.4|188289.1|188164.1|188284.4|188159.4|10
1723650950000|2024-08-14 15:55:50|188283.4|188158.4|188306.9|188181.9|188315.6|188190.6|188283.4|188158.4|22
1723650960000|2024-08-14 15:56:00|188307.6|188182.6|188296.6|188171.6|188307.6|188182.6|188295.7|188170.7|11
1723650970000|2024-08-14 15:56:10|188295.8|188170.8|188303.8|188178.8|188304.3|188179.3|188295.8|188170.8|13
1723650980000|2024-08-14 15:56:20|188303.1|188178.1|188304.4|188179.4|188305.7|188180.7|188303.1|188178.1|13
1723650990000|2024-08-14 15:56:30|188304|188179|188282.2|188157.2|188304|188179|188277.4|188152.4|14
1723651000000|2024-08-14 15:56:40|188281.3|188156.3|188276.8|188151.8|188281.3|188156.3|188274.5|188149.5|12
1723651010000|2024-08-14 15:56:50|188277.5|188152.5|188291|188166|188292.2|188167.2|188273.1|188148.1|13
1723651020000|2024-08-14 15:57:00|188290.1|188165.1|188284.8|188159.8|188299.3|188174.3|188284.8|188159.8|19
1723651030000|2024-08-14 15:57:10|188285.7|188160.7|188305.4|188180.4|188306.7|188181.7|188283.3|188158.3|10
1723651040000|2024-08-14 15:57:20|188312.8|188187.8|188318.1|188193.1|188324.8|188199.8|188307.5|188182.5|13
1723651050000|2024-08-14 15:57:30|188317.3|188192.3|188317|188192|188317.3|188192.3|188314.4|188189.4|6
1723651060000|2024-08-14 15:57:40|188316.1|188191.1|188351.6|188226.6|188363|188238|188312.6|188187.6|16
1723651070000|2024-08-14 15:57:50|188350.6|188225.6|188341.7|188216.7|188362|188237|188332.9|188207.9|15
1723651080000|2024-08-14 15:58:00|188342.6|188217.6|188339.8|188214.8|188346.9|188221.9|188339.8|188214.8|10
1723651090000|2024-08-14 15:58:10|188340.7|188215.7|188346|188221|188350.5|188225.5|188340.7|188215.7|12
1723651100000|2024-08-14 15:58:20|188346.4|188221.4|188340.4|188215.4|188346.4|188221.4|188340.4|188215.4|8
1723651110000|2024-08-14 15:58:30|188339.6|188214.6|188319.6|188194.6|188339.6|188214.6|188313.5|188188.5|11
1723651120000|2024-08-14 15:58:40|188318.6|188193.6|188302.3|188177.3|188319.9|188194.9|188299.7|188174.7|17
1723651130000|2024-08-14 15:58:50|188302.4|188177.4|188309.5|188184.5|188331.7|188206.7|188296.7|188171.7|17
1723651140000|2024-08-14 15:59:00|188310.2|188185.2|188325.4|188200.4|188329.8|188204.8|188309.3|188184.3|14
1723651150000|2024-08-14 15:59:10|188324.9|188199.9|188340.1|188215.1|188341.8|188216.8|188324.5|188199.5|20
1723651160000|2024-08-14 15:59:20|188340.2|188215.2|188340|188215|188341.7|188216.7|188338.8|188213.8|11
1723651170000|2024-08-14 15:59:30|188338.8|188213.8|188339.8|188214.8|188340.6|188215.6|188336.4|188211.4|15
1723651180000|2024-08-14 15:59:40|188337|188212|188353|188228|188357.5|188232.5|188337|188212|16
1723651190000|2024-08-14 15:59:50|188353.6|188228.6|188353|188228|188360.4|188235.4|188352.6|188227.6|15
1723651200000|2024-08-14 16:00:00|188353.5|188228.5|188355.9|188230.9|188356.8|188231.8|188353.5|188228.5|12
1723651210000|2024-08-14 16:00:10|188355.8|188230.8|188355.1|188230.1|188355.8|188230.8|188354.1|188229.1|9
1723651220000|2024-08-14 16:00:20|188354.7|188229.7|188344.9|188219.9|188355|188230|188335.8|188210.8|21
1723651230000|2024-08-14 16:00:30|188345|188220|188344.8|188219.8|188347.7|188222.7|188341.9|188216.9|17
1723651240000|2024-08-14 16:00:40|188347.5|188222.5|188364.7|188239.7|188364.7|188239.7|188345.5|188220.5|10
1723651250000|2024-08-14 16:00:50|188365.4|188240.4|188363.8|188238.8|188365.4|188240.4|188363.8|188238.8|3
1723651260000|2024-08-14 16:01:00|188364|188239|188363.5|188238.5|188367.9|188242.9|188363.2|188238.2|11
1723651270000|2024-08-14 16:01:10|188362.3|188237.3|188356.3|188231.3|188362.3|188237.3|188354.6|188229.6|8
1723651280000|2024-08-14 16:01:20|188357|188232|188358.8|188233.8|188362.3|188237.3|188351.2|188226.2|15
1723651290000|2024-08-14 16:01:30|188359.5|188234.5|188362.9|188237.9|188372.5|188247.5|188359.5|188234.5|16
1723651300000|2024-08-14 16:01:40|188364.9|188239.9|188368.3|188243.3|188370.7|188245.7|188361.6|188236.6|11
1723651310000|2024-08-14 16:01:50|188370.4|188245.4|188367.2|188242.2|188374.3|188249.3|188367|188242|11
1723651320000|2024-08-14 16:02:00|188365.4|188240.4|188359.2|188234.2|188366.2|188241.2|188354.1|188229.1|19
1723651330000|2024-08-14 16:02:10|188358|188233|188362.2|188237.2|188362.2|188237.2|188358|188233|15
1723651340000|2024-08-14 16:02:20|188361.1|188236.1|188356.8|188231.8|188361.4|188236.4|188356.8|188231.8|14
1723651350000|2024-08-14 16:02:30|188357.4|188232.4|188363.4|188238.4|188363.8|188238.8|188352.8|188227.8|20
1723651360000|2024-08-14 16:02:40|188362.8|188237.8|188361.2|188236.2|188363.5|188238.5|188358.3|188233.3|19
1723651370000|2024-08-14 16:02:50|188360.4|188235.4|188358|188233|188361.4|188236.4|188353|188228|18
1723651380000|2024-08-14 16:03:00|188360.3|188235.3|188360.8|188235.8|188361.9|188236.9|188359.1|188234.1|16
1723651390000|2024-08-14 16:03:10|188361.3|188236.3|188366.9|188241.9|188367.6|188242.6|188355.5|188230.5|15
1723651400000|2024-08-14 16:03:20|188367.5|188242.5|188371.4|188246.4|188371.8|188246.8|188366.8|188241.8|10
1723651410000|2024-08-14 16:03:30|188370.7|188245.7|188383.2|188258.2|188393.3|188268.3|188370.7|188245.7|13
1723651420000|2024-08-14 16:03:40|188381.7|188256.7|188385.2|188260.2|188387.8|188262.8|188381.7|188256.7|9
1723651430000|2024-08-14 16:03:50|188384.3|188259.3|188383.3|188258.3|188384.3|188259.3|188383.3|188258.3|2
1723651440000|2024-08-14 16:04:00|188380.4|188255.4|188364.4|188239.4|188380.4|188255.4|188363.4|188238.4|4
1723651450000|2024-08-14 16:04:10|188365.5|188240.5|188379.8|188254.8|188379.8|188254.8|188365.2|188240.2|8
1723651460000|2024-08-14 16:04:20|188377.8|188252.8|188377.7|188252.7|188377.8|188252.8|188374.9|188249.9|5
1723651470000|2024-08-14 16:04:30|188377.6|188252.6|188369.4|188244.4|188377.6|188252.6|188367.4|188242.4|5
1723651480000|2024-08-14 16:04:40|188368.6|188243.6|188365.1|188240.1|188368.6|188243.6|188365.1|188240.1|3
1723651490000|2024-08-14 16:04:50|188361.4|188236.4|188365|188240|188366|188241|188358.6|188233.6|8
1723651500000|2024-08-14 16:05:00|188362.8|188237.8|188357.7|188232.7|188363.9|188238.9|188357.7|188232.7|8
1723651510000|2024-08-14 16:05:10|188358.8|188233.8|188364.9|188239.9|188366.7|188241.7|188358.8|188233.8|13
1723651520000|2024-08-14 16:05:20|188365.5|188240.5|188362.2|188237.2|188365.5|188240.5|188360.4|188235.4|9
1723651530000|2024-08-14 16:05:30|188361.3|188236.3|188364.8|188239.8|188368.5|188243.5|188359.8|188234.8|9
1723651540000|2024-08-14 16:05:40|188365.9|188240.9|188364|188239|188365.9|188240.9|188361.8|188236.8|6
1723651550000|2024-08-14 16:05:50|188365.6|188240.6|188367.6|188242.6|188369.1|188244.1|188365.6|188240.6|10
1723651560000|2024-08-14 16:06:00|188366.1|188241.1|188358|188233|188366.9|188241.9|188356.7|188231.7|10
1723651570000|2024-08-14 16:06:10|188358.9|188233.9|188354.9|188229.9|188361.2|188236.2|188353.8|188228.8|12
1723651580000|2024-08-14 16:06:20|188355.6|188230.6|188358.7|188233.7|188360.4|188235.4|188352.5|188227.5|13
1723651590000|2024-08-14 16:06:30|188359.2|188234.2|188362.5|188237.5|188366|188241|188359.2|188234.2|10
1723651600000|2024-08-14 16:06:40|188360.5|188235.5|188356.2|188231.2|188362.4|188237.4|188356.2|188231.2|9
1723651610000|2024-08-14 16:06:50|188356.9|188231.9|188358.2|188233.2|188360.1|188235.1|188356.9|188231.9|4
1723651620000|2024-08-14 16:07:00|188357.3|188232.3|188357.2|188232.2|188358.3|188233.3|188356.7|188231.7|5
1723651630000|2024-08-14 16:07:10|188357.8|188232.8|188350.3|188225.3|188364.6|188239.6|188350.3|188225.3|16
1723651640000|2024-08-14 16:07:20|188350.1|188225.1|188350.2|188225.2|188350.7|188225.7|188350.1|188225.1|3
1723651650000|2024-08-14 16:07:30|188352.5|188227.5|188354.3|188229.3|188360.5|188235.5|188352.5|188227.5|10
1723651660000|2024-08-14 16:07:40|188353.3|188228.3|188347.5|188222.5|188353.3|188228.3|188346.1|188221.1|10
1723651670000|2024-08-14 16:07:50|188346.7|188221.7|188391.7|188266.7|188409.5|188284.5|188345.8|188220.8|27
1723651680000|2024-08-14 16:08:00|188389.3|188264.3|188389.6|188264.6|188393.2|188268.2|188386.7|188261.7|27
1723651690000|2024-08-14 16:08:10|188389.2|188264.2|188393|188268|188393.5|188268.5|188389.2|188264.2|20
1723651700000|2024-08-14 16:08:20|188393.8|188268.8|188378.2|188253.2|188396|188271|188369.3|188244.3|18
1723651710000|2024-08-14 16:08:30|188378.8|188253.8|188360.3|188235.3|188378.8|188253.8|188360.3|188235.3|6
1723651720000|2024-08-14 16:08:40|188363.7|188238.7|188361.9|188236.9|188369.7|188244.7|188361.9|188236.9|19
1723651730000|2024-08-14 16:08:50|188361.2|188236.2|188361.4|188236.4|188362|188237|188361|188236|5
1723651750000|2024-08-14 16:09:10|188362|188237|188368|188243|188368.2|188243.2|188360.2|188235.2|20
1723651760000|2024-08-14 16:09:20|188367.3|188242.3|188367|188242|188368.4|188243.4|188366|188241|17
1723651770000|2024-08-14 16:09:30|188367.5|188242.5|188406.3|188281.3|188416.6|188291.6|188365.1|188240.1|16
1723651780000|2024-08-14 16:09:40|188403.6|188278.6|188402.8|188277.8|188403.6|188278.6|188402.8|188277.8|2
1723651790000|2024-08-14 16:09:50|188403|188278|188405.7|188280.7|188405.7|188280.7|188403|188278|4
1723651800000|2024-08-14 16:10:00|188409.9|188284.9|188461.6|188336.6|188465.8|188340.8|188409.9|188284.9|20
1723651810000|2024-08-14 16:10:10|188462.6|188337.6|188446.2|188321.2|188462.6|188337.6|188445.4|188320.4|15
1723651820000|2024-08-14 16:10:20|188441.4|188316.4|188418.1|188293.1|188441.4|188316.4|188418.1|188293.1|20
1723651830000|2024-08-14 16:10:30|188417|188292|188417.4|188292.4|188417.4|188292.4|188415.1|188290.1|10
1723651840000|2024-08-14 16:10:40|188418.7|188293.7|188422.7|188297.7|188423.3|188298.3|188418.7|188293.7|8
1723651850000|2024-08-14 16:10:50|188421.6|188296.6|188422.7|188297.7|188424|188299|188421.6|188296.6|6
1723651860000|2024-08-14 16:11:00|188421.8|188296.8|188419.1|188294.1|188421.8|188296.8|188419.1|188294.1|3
1723651870000|2024-08-14 16:11:10|188420.4|188295.4|188419.6|188294.6|188420.4|188295.4|188419.6|188294.6|2
1723651880000|2024-08-14 16:11:20|188416.8|188291.8|188368.7|188243.7|188418.1|188293.1|188367.4|188242.4|13
1723651890000|2024-08-14 16:11:30|188371.2|188246.2|188367.2|188242.2|188371.2|188246.2|188364.5|188239.5|14
1723651900000|2024-08-14 16:11:40|188366.4|188241.4|188369.9|188244.9|188369.9|188244.9|188363.7|188238.7|8
1723651910000|2024-08-14 16:11:50|188370.8|188245.8|188416.4|188291.4|188423.7|188298.7|188369.8|188244.8|10
1723651920000|2024-08-14 16:12:00|188414.9|188289.9|188417.1|188292.1|188417.1|188292.1|188409.2|188284.2|22
1723651930000|2024-08-14 16:12:10|188414.6|188289.6|188422.2|188297.2|188428.4|188303.4|188408.6|188283.6|10
1723651940000|2024-08-14 16:12:20|188421.1|188296.1|188434.6|188309.6|188439.5|188314.5|188421.1|188296.1|8
1723651950000|2024-08-14 16:12:30|188433.6|188308.6|188432.8|188307.8|188434.2|188309.2|188427.7|188302.7|10
1723651960000|2024-08-14 16:12:40|188436|188311|188433.3|188308.3|188436|188311|188431|188306|10
1723651970000|2024-08-14 16:12:50|188431.9|188306.9|188417.4|188292.4|188431.9|188306.9|188398.9|188273.9|24
1723651980000|2024-08-14 16:13:00|188416|188291|188391.7|188266.7|188416|188291|188389.7|188264.7|9
1723651990000|2024-08-14 16:13:10|188394.6|188269.6|188393.7|188268.7|188394.7|188269.7|188392.3|188267.3|5
1723652000000|2024-08-14 16:13:20|188394.1|188269.1|188397.9|188272.9|188397.9|188272.9|188394.1|188269.1|8
1723652010000|2024-08-14 16:13:30|188398.6|188273.6|188408.2|188283.2|188412.2|188287.2|188398.6|188273.6|13
1723652020000|2024-08-14 16:13:40|188409.4|188284.4|188408|188283|188410.2|188285.2|188407.5|188282.5|8
1723652030000|2024-08-14 16:13:50|188407.6|188282.6|188403.3|188278.3|188407.6|188282.6|188398.1|188273.1|9
1723652040000|2024-08-14 16:14:00|188402.5|188277.5|188382.1|188257.1|188403.4|188278.4|188379.7|188254.7|10
1723652050000|2024-08-14 16:14:10|188381.3|188256.3|188419.9|188294.9|188421.4|188296.4|188380.5|188255.5|16
1723652060000|2024-08-14 16:14:20|188419.2|188294.2|188428.7|188303.7|188432.5|188307.5|188419.2|188294.2|7
1723652070000|2024-08-14 16:14:30|188427.7|188302.7|188425|188300|188427.7|188302.7|188425|188300|7
1723652080000|2024-08-14 16:14:40|188424.5|188299.5|188443.6|188318.6|188445.2|188320.2|188424.5|188299.5|13
1723652090000|2024-08-14 16:14:50|188444.6|188319.6|188440.4|188315.4|188456.1|188331.1|188438.2|188313.2|16
1723652100000|2024-08-14 16:15:00|188440.6|188315.6|188437.6|188312.6|188441|188316|188437.6|188312.6|21
1723652110000|2024-08-14 16:15:10|188437.4|188312.4|188440.9|188315.9|188440.9|188315.9|188437.4|188312.4|5
1723652120000|2024-08-14 16:15:20|188439.9|188314.9|188438.6|188313.6|188441.4|188316.4|188437.7|188312.7|12
1723652130000|2024-08-14 16:15:30|188439.2|188314.2|188451.1|188326.1|188454.7|188357.5|188407.5|188312.6|12
1723652140000|2024-08-14 16:15:40|188459|188334|188454.7|188329.7|188459.4|188334.4|188450.4|188325.4|19
1723652150000|2024-08-14 16:15:50|188455.7|188330.7|188500.5|188375.5|188500.5|188375.5|188455.2|188330.2|28
1723652160000|2024-08-14 16:16:00|188499.6|188374.6|188538.3|188413.3|188540.1|188415.1|188499.6|188374.6|21
1723652170000|2024-08-14 16:16:10|188540.8|188415.8|188541.2|188416.2|188542|188417|188529.2|188404.2|14
1723652180000|2024-08-14 16:16:20|188540.3|188415.3|188540.7|188415.7|188542.2|188417.2|188540.3|188415.3|3
1723652190000|2024-08-14 16:16:30|188539.1|188414.1|188535.2|188410.2|188546.2|188421.2|188534.1|188409.1|18
1723652200000|2024-08-14 16:16:40|188534.3|188409.3|188513.9|188388.9|188534.3|188409.3|188512|188387|15
1723652210000|2024-08-14 16:16:50|188512.9|188387.9|188498.8|188373.8|188514.1|188389.1|188491.4|188366.4|19
1723652220000|2024-08-14 16:17:00|188501.1|188376.1|188506.1|188381.1|188509.6|188384.6|188498.4|188373.4|26
1723652230000|2024-08-14 16:17:10|188505|188380|188490.5|188365.5|188505|188380|188482.8|188357.8|24
1723652240000|2024-08-14 16:17:20|188489|188364|188486.4|188361.4|188489.9|188364.9|188461.6|188336.6|16
1723652250000|2024-08-14 16:17:30|188483.9|188358.9|188419.2|188294.2|188487.5|188362.5|188419.2|188294.2|28
1723652260000|2024-08-14 16:17:40|188415.1|188290.1|188404.9|188279.9|188429.1|188304.1|188404.9|188279.9|23
1723652270000|2024-08-14 16:17:50|188405.7|188280.7|188398.9|188273.9|188405.7|188280.7|188389.1|188264.1|24
1723652280000|2024-08-14 16:18:00|188402.8|188277.8|188393.5|188268.5|188402.8|188277.8|188393.5|188268.5|14
1723652290000|2024-08-14 16:18:10|188389.4|188264.4|188385.2|188260.2|188390.1|188265.1|188385.2|188260.2|12
1723652300000|2024-08-14 16:18:20|188387.6|188262.6|188403.3|188278.3|188415.1|188290.1|188387.6|188262.6|11
1723652310000|2024-08-14 16:18:30|188406.3|188281.3|188409.7|188284.7|188410.5|188285.5|188405.4|188280.4|11
1723652320000|2024-08-14 16:18:40|188408.7|188283.7|188401.7|188276.7|188408.7|188283.7|188401.7|188276.7|10
1723652330000|2024-08-14 16:18:50|188406.1|188281.1|188405.6|188280.6|188407.4|188282.4|188404.8|188279.8|7
1723652340000|2024-08-14 16:19:00|188404.8|188279.8|188383.8|188258.8|188433.2|188308.2|188383.8|188258.8|17
1723652350000|2024-08-14 16:19:10|188385.2|188260.2|188412.5|188287.5|188412.5|188287.5|188385.2|188260.2|13
1723652360000|2024-08-14 16:19:20|188410.6|188285.6|188410.7|188285.7|188413|188288|188403|188278|20
1723652370000|2024-08-14 16:19:30|188409.8|188284.8|188401.9|188276.9|188411.4|188286.4|188400.6|188275.6|21
1723652380000|2024-08-14 16:19:40|188402.8|188277.8|188403.8|188278.8|188406.3|188281.3|188401.8|188276.8|18
1723652390000|2024-08-14 16:19:50|188404.8|188279.8|188404.8|188279.8|188407.4|188282.4|188403.1|188278.1|16
1723652400000|2024-08-14 16:20:00|188405.7|188280.7|188404.9|188279.9|188406|188281|188402.8|188277.8|17
1723652410000|2024-08-14 16:20:10|188405.7|188280.7|188396.3|188271.3|188405.7|188280.7|188388.1|188263.1|18
1723652420000|2024-08-14 16:20:20|188394|188269|188392.6|188267.6|188401.8|188276.8|188387.1|188262.1|13
1723652430000|2024-08-14 16:20:30|188393.8|188268.8|188393.5|188268.5|188394.1|188269.1|188392.2|188267.2|6
1723652440000|2024-08-14 16:20:40|188392.2|188267.2|188407.4|188282.4|188407.4|188282.4|188390.2|188265.2|11
1723652450000|2024-08-14 16:20:50|188403.8|188278.8|188402|188277|188406.7|188281.7|188397.9|188272.9|9
1723652460000|2024-08-14 16:21:00|188400.8|188275.8|188395.4|188270.4|188400.8|188275.8|188394|188269|12
1723652470000|2024-08-14 16:21:10|188394.8|188269.8|188397.8|188272.8|188397.8|188272.8|188393.2|188268.2|11
1723652480000|2024-08-14 16:21:20|188397.7|188272.7|188391.2|188266.2|188400.8|188275.8|188386.4|188261.4|22
1723652490000|2024-08-14 16:21:30|188386.4|188261.4|188392|188267|188392|188267|188385.9|188260.9|4
1723652500000|2024-08-14 16:21:40|188392.8|188267.8|188399.4|188274.4|188402.4|188277.4|188386.8|188261.8|15
1723652510000|2024-08-14 16:21:50|188400.6|188275.6|188402.5|188277.5|188402.5|188277.5|188397.4|188272.4|12
1723652520000|2024-08-14 16:22:00|188402.2|188277.2|188402.1|188277.1|188405.5|188280.5|188400.8|188275.8|14
1723652530000|2024-08-14 16:22:10|188403.3|188278.3|188439.3|188314.3|188440.9|188315.9|188403.3|188278.3|20
1723652540000|2024-08-14 16:22:20|188441.5|188316.5|188441.5|188316.5|188441.6|188316.6|188438.2|188313.2|19
1723652550000|2024-08-14 16:22:30|188441.1|188316.1|188429.2|188304.2|188441.1|188316.1|188422.8|188297.8|22
1723652560000|2024-08-14 16:22:40|188427|188302|188435.4|188310.4|188455.4|188330.4|188414.8|188289.8|20
1723652570000|2024-08-14 16:22:50|188433.7|188308.7|188426.6|188301.6|188433.7|188308.7|188422|188297|16
1723652580000|2024-08-14 16:23:00|188427.7|188302.7|188478.2|188353.2|188483.1|188358.1|188427.7|188302.7|21
1723652590000|2024-08-14 16:23:10|188479.3|188354.3|188477.1|188352.1|188481.4|188356.4|188473.6|188348.6|18
1723652600000|2024-08-14 16:23:20|188477.2|188352.2|188506.9|188381.9|188513.7|188388.7|188476.1|188351.1|19
1723652610000|2024-08-14 16:23:30|188508.4|188383.4|188523.6|188398.6|188526|188401|188502.9|188377.9|22
1723652620000|2024-08-14 16:23:40|188524.3|188399.3|188517.1|188392.1|188531.7|188406.7|188517.1|188392.1|15
1723652630000|2024-08-14 16:23:50|188518.2|188393.2|188560.1|188435.1|188560.7|188435.7|188517.1|188392.1|21
1723652640000|2024-08-14 16:24:00|188559.4|188434.4|188591.5|188466.5|188593.6|188468.6|188559.3|188434.3|29
1723652650000|2024-08-14 16:24:10|188594.2|188469.2|188582.1|188457.1|188594.2|188469.2|188567.2|188442.2|25
1723652660000|2024-08-14 16:24:20|188581.9|188456.9|188572.7|188447.7|188585.6|188460.6|188547.1|188422.1|26
1723652670000|2024-08-14 16:24:30|188571.4|188446.4|188571.9|188446.9|188580.5|188455.5|188549.9|188424.9|21
1723652680000|2024-08-14 16:24:40|188570.6|188445.6|188598|188473|188606|188481|188570.6|188445.6|18
1723652690000|2024-08-14 16:24:50|188596.5|188471.5|188554.2|188429.2|188596.5|188471.5|188553|188428|18
1723652700000|2024-08-14 16:25:00|188554.3|188429.3|188553.8|188428.8|188558|188433|188553.8|188428.8|6
1723652710000|2024-08-14 16:25:10|188554.3|188429.3|188572.4|188447.4|188573.2|188448.2|188553.9|188428.9|18
1723652720000|2024-08-14 16:25:20|188571.3|188446.3|188564.8|188439.8|188571.3|188446.3|188562.7|188437.7|16
1723652730000|2024-08-14 16:25:30|188566.1|188441.1|188563.8|188438.8|188567.3|188442.3|188563.1|188438.1|11
1723652740000|2024-08-14 16:25:40|188564.9|188439.9|188574|188449|188577.7|188452.7|188564.7|188439.7|11
1723652750000|2024-08-14 16:25:50|188574.7|188449.7|188585.3|188460.3|188589|188464|188574.7|188449.7|13
1723652760000|2024-08-14 16:26:00|188583.9|188458.9|188566.1|188441.1|188585|188460|188564.1|188439.1|12
1723652770000|2024-08-14 16:26:10|188564.4|188439.4|188573.9|188448.9|188576.4|188451.4|188560.6|188435.6|18
1723652780000|2024-08-14 16:26:20|188569.9|188444.9|188555.1|188430.1|188569.9|188444.9|188553.7|188428.7|12
1723652790000|2024-08-14 16:26:30|188561.5|188436.5|188548.4|188423.4|188578.7|188453.7|188547.3|188422.3|11
1723652800000|2024-08-14 16:26:40|188546.9|188421.9|188551.6|188426.6|188551.6|188426.6|188545.9|188420.9|10
1723652810000|2024-08-14 16:26:50|188547.6|188422.6|188545.9|188420.9|188547.6|188422.6|188543.7|188418.7|10
1723652820000|2024-08-14 16:27:00|188544.8|188419.8|188535.3|188410.3|188546|188421|188534|188409|16
1723652830000|2024-08-14 16:27:10|188534.2|188409.2|188534.9|188409.9|188537.9|188412.9|188533.4|188408.4|12
1723652840000|2024-08-14 16:27:20|188535.7|188410.7|188540.3|188415.3|188553.2|188428.2|188534.7|188409.7|21
1723652850000|2024-08-14 16:27:30|188541|188416|188519.7|188394.7|188541|188416|188518.3|188393.3|18
1723652860000|2024-08-14 16:27:40|188520.4|188395.4|188547.7|188422.7|188548.7|188423.7|188520.4|188395.4|13
1723652870000|2024-08-14 16:27:50|188548.6|188423.6|188544.3|188419.3|188548.6|188423.6|188544.1|188419.1|11
1723652880000|2024-08-14 16:28:00|188546.5|188421.5|188557.1|188432.1|188559.8|188434.8|188544.5|188419.5|10
1723652890000|2024-08-14 16:28:10|188555.3|188430.3|188550.6|188425.6|188555.3|188430.3|188548.2|188423.2|11
1723652900000|2024-08-14 16:28:20|188551.2|188426.2|188551.7|188426.7|188555.8|188430.8|188550.1|188425.1|12
1723652910000|2024-08-14 16:28:30|188550.8|188425.8|188550|188425|188553.9|188428.9|188549.1|188424.1|14
1723652920000|2024-08-14 16:28:40|188550.8|188425.8|188548.2|188423.2|188554|188429|188548.2|188423.2|7
1723652930000|2024-08-14 16:28:50|188549.1|188424.1|188545.9|188420.9|188552.2|188427.2|188544.5|188419.5|12
1723652940000|2024-08-14 16:29:00|188546.8|188421.8|188545.8|188420.8|188546.9|188421.9|188545.5|188420.5|7
1723652950000|2024-08-14 16:29:10|188546.9|188421.9|188551.3|188426.3|188551.3|188426.3|188545.5|188420.5|11
1723652960000|2024-08-14 16:29:20|188547.1|188422.1|188532.3|188407.3|188547.1|188422.1|188531.3|188406.3|19
1723652970000|2024-08-14 16:29:30|188533.1|188408.1|188518.5|188393.5|188533.2|188408.2|188518.5|188393.5|14
1723652980000|2024-08-14 16:29:40|188517.9|188392.9|188475.2|188350.2|188521.9|188396.9|188474.3|188349.3|18
1723652990000|2024-08-14 16:29:50|188476.1|188351.1|188476.3|188351.3|188482.6|188357.6|188473.7|188348.7|9
1723653000000|2024-08-14 16:30:00|188475.9|188350.9|188450.4|188325.4|188482.9|188357.9|188449.5|188324.5|31
1723653010000|2024-08-14 16:30:10|188452.7|188327.7|188470.7|188345.7|188477.9|188352.9|188449.8|188324.8|18
1723653020000|2024-08-14 16:30:20|188468.9|188343.9|188452.3|188327.3|188469.7|188344.7|188444.1|188319.1|21
1723653030000|2024-08-14 16:30:30|188451.4|188326.4|188464|188339|188477.8|188352.8|188447.3|188322.3|18
1723653040000|2024-08-14 16:30:40|188494.5|188369.5|188500.6|188375.6|188505.4|188380.4|188494.5|188369.5|24
1723653050000|2024-08-14 16:30:50|188501.4|188376.4|188475.7|188350.7|188501.4|188376.4|188475.7|188350.7|13
1723653060000|2024-08-14 16:31:00|188474.9|188349.9|188485.6|188360.6|188488.3|188363.3|188474.9|188349.9|18
1723653070000|2024-08-14 16:31:10|188484.6|188359.6|188472.1|188347.1|188484.6|188359.6|188472.1|188347.1|16
1723653080000|2024-08-14 16:31:20|188472|188347|188477.6|188352.6|188478.5|188353.5|188466.8|188341.8|13
1723653090000|2024-08-14 16:31:30|188478.5|188353.5|188469.8|188344.8|188478.5|188353.5|188469.1|188344.1|11
1723653100000|2024-08-14 16:31:40|188469.9|188344.9|188469.7|188344.7|188472.4|188347.4|188463.9|188338.9|7
1723653110000|2024-08-14 16:31:50|188474.6|188349.6|188495.7|188370.7|188510|188385|188474.6|188349.6|14
1723653120000|2024-08-14 16:32:00|188495.5|188370.5|188492.4|188367.4|188497.1|188372.1|188492.4|188367.4|7
1723653130000|2024-08-14 16:32:10|188493|188368|188469.9|188344.9|188493|188368|188469.9|188344.9|14
1723653140000|2024-08-14 16:32:20|188472.4|188347.4|188477.4|188352.4|188480.4|188355.4|188472.3|188347.3|18
1723653150000|2024-08-14 16:32:30|188483.2|188358.2|188519|188394|188519|188394|188478.5|188353.5|16
1723653160000|2024-08-14 16:32:40|188517.3|188392.3|188561.2|188436.2|188562.7|188437.7|188517.3|188392.3|6
1723653170000|2024-08-14 16:32:50|188559.2|188434.2|188553.7|188428.7|188559.2|188434.2|188551.2|188426.2|9
1723653180000|2024-08-14 16:33:00|188552.6|188427.6|188557.3|188432.3|188557.3|188432.3|188552.6|188427.6|5
1723653190000|2024-08-14 16:33:10|188555.9|188430.9|188593.2|188468.2|188600.1|188475.1|188555.9|188430.9|12
1723653200000|2024-08-14 16:33:20|188598.8|188473.8|188596.3|188471.3|188613.9|188488.9|188596.3|188471.3|10
1723653210000|2024-08-14 16:33:30|188595|188470|188595.5|188470.5|188597.1|188472.1|188595|188470|3
1723653220000|2024-08-14 16:33:40|188594.7|188469.7|188578.8|188453.8|188594.7|188469.7|188574.7|188449.7|7
1723653230000|2024-08-14 16:33:50|188577.2|188452.2|188574.4|188449.4|188577.2|188452.2|188574.4|188449.4|3
1723653240000|2024-08-14 16:34:00|188576|188451|188576|188451|188576|188451|188576|188451|1
1723653250000|2024-08-14 16:34:10|188574.7|188449.7|188574.9|188449.9|188574.9|188449.9|188574.7|188449.7|2
1723653260000|2024-08-14 16:34:20|188575.8|188450.8|188574.5|188449.5|188575.8|188450.8|188573.2|188448.2|4
1723653270000|2024-08-14 16:34:30|188573.9|188448.9|188610.5|188485.5|188614.6|188489.6|188573.9|188448.9|15
1723653280000|2024-08-14 16:34:40|188609.9|188484.9|188609.5|188484.5|188619|188494|188602|188477|16
1723653290000|2024-08-14 16:34:50|188608.4|188483.4|188606.8|188481.8|188611.5|188486.5|188606|188481|6
1723653300000|2024-08-14 16:35:00|188604.3|188479.3|188597.8|188472.8|188604.3|188479.3|188597.8|188472.8|4
1723653310000|2024-08-14 16:35:10|188598.3|188473.3|188593.6|188468.6|188606|188481|188593.6|188468.6|11
1723653320000|2024-08-14 16:35:20|188590.5|188465.5|188583.4|188458.4|188590.5|188465.5|188579.6|188454.6|3
1723653330000|2024-08-14 16:35:30|188585.1|188460.1|188624.6|188499.6|188625.6|188500.6|188585.1|188460.1|16
1723653340000|2024-08-14 16:35:40|188629.6|188504.6|188633.5|188508.5|188643.5|188518.5|188629.6|188504.6|13
1723653350000|2024-08-14 16:35:50|188637.6|188512.6|188646.9|188521.9|188657.5|188532.5|188637.6|188512.6|14
1723653360000|2024-08-14 16:36:00|188649.4|188524.4|188662.8|188537.8|188671.2|188546.2|188649.4|188524.4|8
1723653370000|2024-08-14 16:36:10|188664.7|188539.7|188701.2|188576.2|188701.6|188576.6|188647.2|188522.2|18
1723653380000|2024-08-14 16:36:20|188703.1|188578.1|188694.4|188569.4|188703.1|188578.1|188694.4|188569.4|5
1723653390000|2024-08-14 16:36:30|188695|188570|188705.7|188580.7|188705.7|188580.7|188686.2|188561.2|19
1723653400000|2024-08-14 16:36:40|188707.3|188582.3|188671.3|188546.3|188707.3|188582.3|188669|188544|16
1723653410000|2024-08-14 16:36:50|188669.5|188544.5|188664.9|188539.9|188670.6|188545.6|188664.5|188539.5|11
1723653420000|2024-08-14 16:37:00|188663.8|188538.8|188655.6|188530.6|188677.6|188552.6|188651.3|188526.3|20
1723653430000|2024-08-14 16:37:10|188653.9|188528.9|188645.6|188520.6|188655.5|188530.5|188642.2|188517.2|13
1723653440000|2024-08-14 16:37:20|188643.4|188518.4|188635.6|188510.6|188643.4|188518.4|188633.7|188508.7|10
1723653450000|2024-08-14 16:37:30|188635.3|188510.3|188670.5|188545.5|188670.5|188545.5|188635.1|188510.1|15
1723653460000|2024-08-14 16:37:40|188671.2|188546.2|188659.1|188534.1|188671.9|188546.9|188658.1|188533.1|16
1723653470000|2024-08-14 16:37:50|188659.9|188534.9|188678|188553|188695|188570|188658.5|188533.5|23
1723653480000|2024-08-14 16:38:00|188677.1|188552.1|188685.1|188560.1|188699.2|188574.2|188677.1|188552.1|12
1723653490000|2024-08-14 16:38:10|188689.6|188564.6|188697.4|188572.4|188701.1|188576.1|188689.6|188564.6|10
1723653500000|2024-08-14 16:38:20|188696.8|188571.8|188711.8|188586.8|188714.4|188589.4|188696.3|188571.3|13
1723653510000|2024-08-14 16:38:30|188713.1|188588.1|188703.5|188578.5|188713.1|188588.1|188698.4|188573.4|11
1723653520000|2024-08-14 16:38:40|188702.9|188577.9|188705.3|188580.3|188706.3|188581.3|188695.9|188570.9|12
1723653530000|2024-08-14 16:38:50|188706.5|188581.5|188678.6|188553.6|188707.1|188582.1|188678.6|188553.6|14
1723653540000|2024-08-14 16:39:00|188671.2|188546.2|188680.6|188555.6|188683.1|188558.1|188667.1|188542.1|20
1723653550000|2024-08-14 16:39:10|188680.1|188555.1|188709.8|188584.8|188715.4|188590.4|188680.1|188555.1|14
1723653560000|2024-08-14 16:39:20|188708|188583|188679.1|188554.1|188711.1|188586.1|188679.1|188554.1|17
1723653570000|2024-08-14 16:39:30|188677.7|188552.7|188662.5|188537.5|188690.1|188565.1|188652.5|188527.5|19
1723653580000|2024-08-14 16:39:40|188661|188536|188638.5|188513.5|188666|188541|188638.5|188513.5|21
1723653590000|2024-08-14 16:39:50|188637.7|188512.7|188622.9|188497.9|188637.7|188512.7|188618.7|188493.7|21
1723653600000|2024-08-14 16:40:00|188620.2|188495.2|188617.5|188492.5|188625.4|188500.4|188611.3|188486.3|22
1723653610000|2024-08-14 16:40:10|188616.8|188491.8|188594.8|188469.8|188617.5|188492.5|188593.1|188468.1|15
1723653620000|2024-08-14 16:40:20|188594.1|188469.1|188591.8|188466.8|188601|188476|188586.9|188461.9|14
1723653630000|2024-08-14 16:40:30|188591|188466|188594.5|188469.5|188597.2|188472.2|188590.6|188465.6|17
1723653640000|2024-08-14 16:40:40|188593.7|188468.7|188595.2|188470.2|188604.2|188479.2|188593.7|188468.7|19
1723653650000|2024-08-14 16:40:50|188598.6|188473.6|188617.5|188492.5|188621.7|188496.7|188594.2|188469.2|18
1723653660000|2024-08-14 16:41:00|188616.4|188491.4|188622.4|188497.4|188623.4|188498.4|188615.7|188490.7|9
1723653670000|2024-08-14 16:41:10|188624|188499|188618.4|188493.4|188624|188499|188616.2|188491.2|16
1723653680000|2024-08-14 16:41:20|188617.8|188492.8|188614.2|188489.2|188617.8|188492.8|188613.3|188488.3|6
1723653690000|2024-08-14 16:41:30|188615|188490|188596.1|188471.1|188615.9|188490.9|188592.5|188467.5|17
1723653700000|2024-08-14 16:41:40|188594.6|188469.6|188590.1|188465.1|188595.8|188470.8|188589.6|188464.6|11
1723653710000|2024-08-14 16:41:50|188589.3|188464.3|188608.1|188483.1|188608.5|188483.5|188589.3|188464.3|6
1723653720000|2024-08-14 16:42:00|188607.5|188482.5|188602.7|188477.7|188609.4|188484.4|188599|188474|11
1723653730000|2024-08-14 16:42:10|188604.2|188479.2|188619.3|188494.3|188633|188508|188599.1|188474.1|12
1723653740000|2024-08-14 16:42:20|188620.1|188495.1|188614.7|188489.7|188631.4|188506.4|188612.7|188487.7|14
1723653750000|2024-08-14 16:42:30|188613.7|188488.7|188608.6|188483.6|188616.8|188491.8|188608.5|188483.5|27
1723653760000|2024-08-14 16:42:40|188609.7|188484.7|188611.2|188486.2|188615.6|188490.6|188597.4|188472.4|14
1723653770000|2024-08-14 16:42:50|188610.6|188485.6|188614.5|188489.5|188615.6|188490.6|188608.9|188483.9|10
1723653780000|2024-08-14 16:43:00|188615.4|188490.4|188616.8|188491.8|188617.7|188492.7|188614.6|188489.6|12
1723653790000|2024-08-14 16:43:10|188615.7|188490.7|188615.3|188490.3|188618.4|188493.4|188613.4|188488.4|18
1723653800000|2024-08-14 16:43:20|188614.4|188489.4|188650.7|188525.7|188672.4|188547.4|188614.4|188489.4|24
1723653810000|2024-08-14 16:43:30|188652.2|188527.2|188657.3|188532.3|188658.5|188533.5|188651.6|188526.6|20
1723653820000|2024-08-14 16:43:40|188658.4|188533.4|188653.5|188528.5|188659.3|188534.3|188653.5|188528.5|23
1723653830000|2024-08-14 16:43:50|188653.1|188528.1|188662|188537|188663.2|188538.2|188653.1|188528.1|29
1723653840000|2024-08-14 16:44:00|188662.1|188537.1|188688.5|188563.5|188690.7|188565.7|188662.1|188537.1|30
1723653850000|2024-08-14 16:44:10|188684.7|188559.7|188695.8|188570.8|188707.1|188582.1|188684.7|188559.7|15
1723653860000|2024-08-14 16:44:20|188694.2|188569.2|188701.4|188576.4|188711.4|188586.4|188694.2|188569.2|15
1723653870000|2024-08-14 16:44:30|188701.9|188576.9|188697.5|188572.5|188701.9|188576.9|188697.5|188572.5|11
1723653880000|2024-08-14 16:44:40|188688.3|188563.3|188698.4|188573.4|188698.4|188573.4|188685.7|188560.7|23
1723653890000|2024-08-14 16:44:50|188699.1|188574.1|188688.2|188563.2|188703.5|188578.5|188688.2|188563.2|17
1723653900000|2024-08-14 16:45:00|188690.9|188565.9|188671.4|188546.4|188698.3|188573.3|188664.1|188539.1|17
1723653910000|2024-08-14 16:45:10|188673.5|188548.5|188672.3|188547.3|188675.5|188550.5|188670.9|188545.9|16
1723653920000|2024-08-14 16:45:20|188673.4|188548.4|188666.3|188541.3|188673.9|188548.9|188658.9|188533.9|21
1723653930000|2024-08-14 16:45:30|188665.5|188540.5|188663.2|188538.2|188665.5|188540.5|188660.1|188535.1|4
1723653940000|2024-08-14 16:45:40|188664.4|188539.4|188653.5|188528.5|188664.4|188539.4|188649.3|188524.3|26
1723653950000|2024-08-14 16:45:50|188652.8|188527.8|188652.1|188527.1|188653.5|188528.5|188650.7|188525.7|22
1723653960000|2024-08-14 16:46:00|188650.9|188525.9|188637.1|188512.1|188653|188528|188634.7|188509.7|21
1723653970000|2024-08-14 16:46:10|188638.4|188513.4|188641.5|188516.5|188645.9|188520.9|188638.4|188513.4|8
1723653980000|2024-08-14 16:46:20|188643.3|188518.3|188623.2|188498.2|188643.3|188518.3|188615.3|188490.3|11
1723653990000|2024-08-14 16:46:30|188622.1|188497.1|188632.6|188507.6|188632.6|188507.6|188622.1|188497.1|4
1723654000000|2024-08-14 16:46:40|188634.2|188509.2|188625.4|188500.4|188642.3|188517.3|188625.4|188500.4|13
1723654010000|2024-08-14 16:46:50|188626.4|188501.4|188625.5|188500.5|188628.3|188503.3|188621.7|188496.7|8
1723654020000|2024-08-14 16:47:00|188629.1|188504.1|188631.2|188506.2|188631.6|188506.6|188629.1|188504.1|16
1723654030000|2024-08-14 16:47:10|188632|188507|188654|188529|188658.8|188533.8|188631|188506|15
1723654040000|2024-08-14 16:47:20|188653.3|188528.3|188660.5|188535.5|188665.2|188540.2|188632.2|188507.2|19
1723654050000|2024-08-14 16:47:30|188665.5|188540.5|188641.2|188516.2|188665.5|188540.5|188641.2|188516.2|18
1723654060000|2024-08-14 16:47:40|188641.3|188516.3|188641|188516|188641.3|188516.3|188641|188516|2
1723654070000|2024-08-14 16:47:50|188640.2|188515.2|188633.5|188508.5|188640.2|188515.2|188633.5|188508.5|14
1723654080000|2024-08-14 16:48:00|188637.5|188512.5|188655.3|188530.3|188657.2|188532.2|188637.5|188512.5|16
1723654090000|2024-08-14 16:48:10|188656|188531|188651.8|188526.8|188661.6|188536.6|188651.8|188526.8|17
1723654100000|2024-08-14 16:48:20|188652.5|188527.5|188656.5|188531.5|188657.3|188532.3|188651.4|188526.4|10
1723654110000|2024-08-14 16:48:30|188660.3|188535.3|188658.9|188533.9|188660.5|188535.5|188658.7|188533.7|7
1723654120000|2024-08-14 16:48:40|188658.2|188533.2|188625|188575|188659.6|188575.2|188624.2|188533.2|10
1723654130000|2024-08-14 16:48:50|188624.1|188574.1|188655.6|188530.6|188656.7|188578.1|188621.4|188528.6|22
1723654140000|2024-08-14 16:49:00|188656|188531|188692.7|188567.7|188697.4|188572.4|188654.7|188529.7|19
1723654150000|2024-08-14 16:49:10|188686.8|188561.8|188685.6|188560.6|188688|188563|188675.1|188550.1|23
1723654160000|2024-08-14 16:49:20|188684.9|188559.9|188683.9|188558.9|188688.4|188563.4|188683.3|188558.3|19
1723654170000|2024-08-14 16:49:30|188677.1|188552.1|188670.6|188545.6|188682.8|188557.8|188670.6|188545.6|19
1723654180000|2024-08-14 16:49:40|188671.4|188546.4|188691.3|188566.3|188696|188571|188670.2|188545.2|17
1723654190000|2024-08-14 16:49:50|188691.7|188566.7|188692.3|188567.3|188692.5|188567.5|188691.7|188566.7|8
1723654200000|2024-08-14 16:50:00|188691.1|188566.1|188693.5|188568.5|188695|188570|188684.1|188559.1|16
1723654210000|2024-08-14 16:50:10|188692.8|188567.8|188693.2|188568.2|188693.8|188568.8|188691.2|188566.2|11
1723654220000|2024-08-14 16:50:20|188695.7|188570.7|188689|188564|188695.7|188570.7|188686.6|188561.6|15
1723654230000|2024-08-14 16:50:30|188687.9|188562.9|188689.3|188564.3|188690.6|188565.6|188687.9|188562.9|13
1723654240000|2024-08-14 16:50:40|188690.1|188565.1|188694.5|188569.5|188709.5|188584.5|188689|188564|24
1723654250000|2024-08-14 16:50:50|188695.1|188570.1|188697.1|188572.1|188699.6|188574.6|188693.7|188568.7|16
1723654260000|2024-08-14 16:51:00|188696.4|188571.4|188700.6|188575.6|188723.1|188598.1|188692.2|188567.2|17
1723654270000|2024-08-14 16:51:10|188699.9|188574.9|188697|188572|188703.3|188578.3|188697|188572|19
1723654280000|2024-08-14 16:51:20|188698.2|188573.2|188695.7|188570.7|188704.2|188579.2|188684.4|188559.4|14
1723654290000|2024-08-14 16:51:30|188696.6|188571.6|188686.4|188561.4|188699.4|188574.4|188686.4|188561.4|8
1723654300000|2024-08-14 16:51:40|188685.4|188560.4|188686.1|188561.1|188686.1|188561.1|188685.4|188560.4|6
1723654310000|2024-08-14 16:51:50|188686.9|188561.9|188687.9|188562.9|188687.9|188562.9|188685.2|188560.2|8
1723654320000|2024-08-14 16:52:00|188689.4|188564.4|188735.1|188610.1|188751.9|188626.9|188689.4|188564.4|24
1723654330000|2024-08-14 16:52:10|188733.4|188608.4|188749.3|188624.3|188752.3|188627.3|188732|188607|12
1723654340000|2024-08-14 16:52:20|188750.2|188625.2|188751|188626|188751|188626|188749.3|188624.3|4
1723654350000|2024-08-14 16:52:30|188751.4|188626.4|188750.3|188625.3|188751.8|188626.8|188748.6|188623.6|4
1723654360000|2024-08-14 16:52:40|188750|188625|188723.8|188598.8|188751.2|188626.2|188723.8|188598.8|16
1723654370000|2024-08-14 16:52:50|188721.4|188596.4|188718.7|188593.7|188721.4|188596.4|188717.7|188592.7|7
1723654380000|2024-08-14 16:53:00|188717.9|188592.9|188669|188544|188719.4|188594.4|188669|188544|13
1723654390000|2024-08-14 16:53:10|188671.1|188546.1|188654.9|188529.9|188680.1|188555.1|188650.9|188525.9|15
1723654400000|2024-08-14 16:53:20|188654|188529|188651.9|188526.9|188655|188530|188651.2|188526.2|11
1723654410000|2024-08-14 16:53:30|188650.9|188525.9|188654.2|188529.2|188656|188531|188650.9|188525.9|7
1723654420000|2024-08-14 16:53:40|188652.8|188527.8|188650.8|188525.8|188654.1|188529.1|188650.8|188525.8|3
1723654430000|2024-08-14 16:53:50|188652.3|188527.3|188652.5|188527.5|188657.8|188532.8|188651|188526|7
1723654440000|2024-08-14 16:54:00|188650.8|188525.8|188653.6|188528.6|188653.6|188528.6|188647.8|188522.8|10
1723654450000|2024-08-14 16:54:10|188652.7|188527.7|188649.4|188524.4|188652.7|188527.7|188649.4|188524.4|4
1723654460000|2024-08-14 16:54:20|188648.5|188523.5|188650.6|188525.6|188650.6|188525.6|188648.1|188523.1|6
1723654470000|2024-08-14 16:54:30|188649.4|188524.4|188658|188533|188658|188533|188645.4|188520.4|6
1723654480000|2024-08-14 16:54:40|188656.1|188531.1|188665.3|188540.3|188665.3|188540.3|188654.6|188529.6|4
1723654490000|2024-08-14 16:54:50|188664.1|188539.1|188663.4|188538.4|188664.8|188539.8|188663|188538|6
1723654500000|2024-08-14 16:55:00|188661.5|188536.5|188677.9|188552.9|188679.9|188554.9|188661.4|188536.4|13
1723654510000|2024-08-14 16:55:10|188679.3|188554.3|188686.3|188561.3|188689.2|188564.2|188679.3|188554.3|7
1723654520000|2024-08-14 16:55:20|188679.3|188554.3|188673.9|188548.9|188679.3|188554.3|188673.7|188548.7|8
1723654530000|2024-08-14 16:55:30|188672.7|188547.7|188653.5|188528.5|188672.7|188547.7|188647.5|188522.5|8
1723654540000|2024-08-14 16:55:40|188650.3|188525.3|188667.6|188542.6|188668.9|188543.9|188647.2|188522.2|6
1723654550000|2024-08-14 16:55:50|188666.7|188541.7|188665.7|188540.7|188666.9|188541.9|188662.1|188537.1|9
1723654560000|2024-08-14 16:56:00|188665|188540|188661|188536|188667.2|188542.2|188660.5|188535.5|10
1723654570000|2024-08-14 16:56:10|188675.6|188550.6|188660|188535|188675.6|188550.6|188660|188535|5
1723654580000|2024-08-14 16:56:20|188659.2|188534.2|188655.6|188530.6|188664.5|188539.5|188655.6|188530.6|8
1723654590000|2024-08-14 16:56:30|188658.8|188533.8|188656.3|188531.3|188663.5|188538.5|188651.7|188526.7|8
1723654600000|2024-08-14 16:56:40|188658.2|188533.2|188677.2|188552.2|188684.9|188559.9|188658.2|188533.2|15
1723654610000|2024-08-14 16:56:50|188677.8|188552.8|188660.8|188535.8|188681.5|188556.5|188660.8|188535.8|8
1723654620000|2024-08-14 16:57:00|188662.2|188537.2|188655.1|188530.1|188666|188541|188655.1|188530.1|10
1723654630000|2024-08-14 16:57:10|188653|188528|188663.8|188538.8|188663.8|188538.8|188647.7|188522.7|9
1723654640000|2024-08-14 16:57:20|188655.5|188530.5|188656.3|188531.3|188665.1|188540.1|188643.2|188518.2|15
1723654650000|2024-08-14 16:57:30|188655.3|188530.3|188653.4|188528.4|188655.3|188530.3|188651.4|188526.4|13
1723654660000|2024-08-14 16:57:40|188652.1|188527.1|188649.2|188524.2|188652.7|188527.7|188647.7|188522.7|14
1723654670000|2024-08-14 16:57:50|188649.9|188524.9|188643|188518|188649.9|188524.9|188641.7|188516.7|16
1723654680000|2024-08-14 16:58:00|188643.5|188518.5|188616.2|188491.2|188643.7|188518.7|188615.3|188490.3|27
1723654690000|2024-08-14 16:58:10|188615.6|188490.6|188621.6|188496.6|188622.3|188497.3|188615.4|188490.4|27
1723654700000|2024-08-14 16:58:20|188620.7|188495.7|188612.6|188487.6|188620.7|188495.7|188607.5|188482.5|27
1723654710000|2024-08-14 16:58:30|188611.7|188486.7|188612|188487|188615.6|188490.6|188609.1|188484.1|37
1723654720000|2024-08-14 16:58:40|188611.8|188486.8|188604.1|188479.1|188612.2|188487.2|188603.4|188478.4|32
1723654730000|2024-08-14 16:58:50|188604.8|188479.8|188604.7|188479.7|188604.9|188479.9|188603.6|188478.6|7
1723654740000|2024-08-14 16:59:00|188605.9|188480.9|188588.1|188463.1|188610.4|188485.4|188565.7|188440.7|25
1723654750000|2024-08-14 16:59:10|188589.8|188464.8|188646.5|188521.5|188646.5|188521.5|188588.2|188463.2|9
1723654760000|2024-08-14 16:59:20|188644.7|188519.7|188642.2|188517.2|188644.7|188519.7|188639.1|188514.1|8
1723654770000|2024-08-14 16:59:30|188640.7|188515.7|188641|188516|188641|188516|188639|188514|3
1723654780000|2024-08-14 16:59:40|188638.5|188513.5|188627.5|188502.5|188642.6|188517.6|188625.9|188500.9|8
1723654790000|2024-08-14 16:59:50|188629.1|188504.1|188627.8|188502.8|188632.9|188507.9|188627.8|188502.8|5
1723654800000|2024-08-14 17:00:00|188625.4|188500.4|188615.7|188490.7|188627.6|188502.6|188614.3|188489.3|12
1723654810000|2024-08-14 17:00:10|188614.6|188489.6|188663.6|188538.6|188663.6|188538.6|188602.8|188477.8|13
1723654820000|2024-08-14 17:00:20|188664.2|188539.2|188666.1|188541.1|188667.8|188542.8|188664.2|188539.2|5
1723654830000|2024-08-14 17:00:30|188664.9|188539.9|188660.6|188535.6|188664.9|188539.9|188646.2|188521.2|17
1723654840000|2024-08-14 17:00:40|188661|188536|188655.6|188530.6|188661.5|188536.5|188654.9|188529.9|25
1723654850000|2024-08-14 17:00:50|188654.2|188529.2|188672.2|188547.2|188679|188554|188654.2|188529.2|24
1723654860000|2024-08-14 17:01:00|188674.5|188549.5|188675.8|188550.8|188680.5|188555.5|188673.1|188548.1|14
1723654870000|2024-08-14 17:01:10|188673.8|188548.8|188680.7|188555.7|188680.7|188555.7|188670.5|188545.5|14
1723654880000|2024-08-14 17:01:20|188679.8|188554.8|188685.1|188560.1|188685.1|188560.1|188679.8|188554.8|9
1723654890000|2024-08-14 17:01:30|188682.9|188557.9|188684|188559|188685.2|188560.2|188682.7|188557.7|5
1723654900000|2024-08-14 17:01:40|188682.2|188557.2|188677.5|188552.5|188683.3|188558.3|188677.5|188552.5|5
1723654910000|2024-08-14 17:01:50|188676.8|188551.8|188679.5|188554.5|188680.5|188555.5|188675.8|188550.8|15
1723654920000|2024-08-14 17:02:00|188678.3|188553.3|188679.6|188554.6|188679.6|188554.6|188676.6|188551.6|12
1723654930000|2024-08-14 17:02:10|188681.7|188556.7|188683.3|188558.3|188683.3|188558.3|188677.5|188552.5|5
1723654940000|2024-08-14 17:02:20|188682.4|188557.4|188682.1|188557.1|188682.9|188557.9|188681.1|188556.1|7
1723654950000|2024-08-14 17:02:30|188681.1|188556.1|188677.8|188552.8|188682.7|188557.7|188677.8|188552.8|7
1723654960000|2024-08-14 17:02:40|188679.6|188554.6|188673|188548|188679.6|188554.6|188673|188548|8
1723654970000|2024-08-14 17:02:50|188671.7|188546.7|188677.3|188552.3|188677.9|188552.9|188666|188541|14
1723654980000|2024-08-14 17:03:00|188676.3|188551.3|188677.4|188552.4|188677.4|188552.4|188676|188551|4
1723654990000|2024-08-14 17:03:10|188676.4|188551.4|188667.3|188542.3|188676.4|188551.4|188665.7|188540.7|16
1723655000000|2024-08-14 17:03:20|188668.6|188543.6|188666.9|188541.9|188669.3|188544.3|188666.9|188541.9|10
1723655010000|2024-08-14 17:03:30|188667|188542|188676.7|188551.7|188677.9|188552.9|188657.2|188532.2|16
1723655020000|2024-08-14 17:03:40|188675|188550|188670.9|188545.9|188675|188550|188668.7|188543.7|24
1723655030000|2024-08-14 17:03:50|188669.4|188544.4|188671.6|188546.6|188672.6|188547.6|188669|188544|12
1723655040000|2024-08-14 17:04:00|188670.9|188545.9|188669.4|188544.4|188670.9|188545.9|188668.6|188543.6|6
1723655050000|2024-08-14 17:04:10|188668.5|188543.5|188689.8|188564.8|188689.8|188564.8|188663.6|188538.6|21
1723655060000|2024-08-14 17:04:20|188688.6|188563.6|188698.3|188573.3|188699.9|188574.9|188681.4|188556.4|17
1723655070000|2024-08-14 17:04:30|188702.3|188577.3|188689|188564|188702.3|188577.3|188689|188564|8
1723655080000|2024-08-14 17:04:40|188684.6|188559.6|188683.9|188558.9|188687.5|188562.5|188683|188558|7
1723655090000|2024-08-14 17:04:50|188682.9|188557.9|188687.2|188562.2|188687.8|188562.8|188682|188557|11
1723655100000|2024-08-14 17:05:00|188687.9|188562.9|188699.8|188574.8|188699.8|188574.8|188680.2|188555.2|9
1723655110000|2024-08-14 17:05:10|188693.7|188568.7|188678.3|188553.3|188693.7|188568.7|188678.3|188553.3|9
1723655120000|2024-08-14 17:05:20|188679.3|188554.3|188677.4|188552.4|188679.4|188554.4|188676.5|188551.5|8
1723655130000|2024-08-14 17:05:30|188678.5|188553.5|188678.5|188553.5|188678.5|188553.5|188678.5|188553.5|1
1723655140000|2024-08-14 17:05:40|188678.2|188553.2|188679.6|188554.6|188680|188555|188675.9|188550.9|8
1723655150000|2024-08-14 17:05:50|188680.4|188555.4|188680.8|188555.8|188684.2|188559.2|188680.4|188555.4|11
1723655160000|2024-08-14 17:06:00|188680.5|188555.5|188676.6|188551.6|188680.5|188555.5|188674.8|188549.8|12
1723655170000|2024-08-14 17:06:10|188675.5|188550.5|188675.1|188550.1|188676.2|188551.2|188673.8|188548.8|7
1723655180000|2024-08-14 17:06:20|188674.2|188549.2|188644.1|188519.1|188674.9|188549.9|188640.1|188515.1|26
1723655190000|2024-08-14 17:06:30|188643.9|188518.9|188647.1|188522.1|188647.1|188522.1|188641.2|188516.2|7
1723655200000|2024-08-14 17:06:40|188646.1|188521.1|188648|188523|188653|188528|188641.1|188516.1|20
1723655210000|2024-08-14 17:06:50|188649.3|188524.3|188660.6|188535.6|188661.3|188536.3|188648|188523|14
1723655220000|2024-08-14 17:07:00|188658.7|188533.7|188652.4|188527.4|188663.1|188538.1|188650.5|188525.5|14
1723655230000|2024-08-14 17:07:10|188651.3|188526.3|188651.5|188526.5|188652.7|188527.7|188647.7|188522.7|9
1723655240000|2024-08-14 17:07:20|188651.6|188526.6|188649.4|188524.4|188651.6|188526.6|188649.4|188524.4|4
1723655250000|2024-08-14 17:07:30|188648.4|188523.4|188647.8|188522.8|188648.8|188523.8|188647.8|188522.8|3
1723655260000|2024-08-14 17:07:40|188648.7|188523.7|188649|188524|188649|188524|188648.7|188523.7|2
1723655270000|2024-08-14 17:07:50|188650.5|188525.5|188657.1|188532.1|188657.1|188532.1|188650.2|188525.2|3
1723655280000|2024-08-14 17:08:00|188659.5|188534.5|188682|188557|188682|188557|188659.5|188534.5|7
1723655290000|2024-08-14 17:08:10|188685.5|188560.5|188684.6|188559.6|188685.5|188560.5|188683.1|188558.1|6
1723655300000|2024-08-14 17:08:20|188685|188560|188683.8|188558.8|188685|188560|188683|188558|4
1723655310000|2024-08-14 17:08:30|188684.3|188559.3|188685.8|188560.8|188685.8|188560.8|188684.3|188559.3|2
1723655320000|2024-08-14 17:08:40|188688.3|188563.3|188717.9|188592.9|188727.8|188602.8|188688.3|188563.3|23
1723655330000|2024-08-14 17:08:50|188715.7|188590.7|188718.8|188593.8|188718.8|188593.8|188704.5|188579.5|19
1723655340000|2024-08-14 17:09:00|188717|188592|188702.9|188577.9|188717.7|188592.7|188698.4|188573.4|22
1723655350000|2024-08-14 17:09:10|188706.7|188581.7|188715|188590|188716.2|188591.2|188703.3|188578.3|7
1723655360000|2024-08-14 17:09:20|188714|188589|188691.9|188566.9|188715.2|188590.2|188690.7|188565.7|19
1723655370000|2024-08-14 17:09:30|188690.5|188565.5|188692.2|188567.2|188695.9|188570.9|188690.5|188565.5|13
1723655380000|2024-08-14 17:09:40|188691.3|188566.3|188709.7|188584.7|188711.8|188586.8|188691.3|188566.3|24
1723655390000|2024-08-14 17:09:50|188710.7|188585.7|188708.2|188583.2|188714.1|188589.1|188707.8|188582.8|9
1723655400000|2024-08-14 17:10:00|188709.1|188584.1|188711.6|188586.6|188711.6|188586.6|188709.1|188584.1|2
1723655410000|2024-08-14 17:10:10|188710.9|188585.9|188713.8|188588.8|188716.3|188591.3|188710.9|188585.9|8
1723655420000|2024-08-14 17:10:20|188713.2|188588.2|188715.9|188590.9|188719.5|188594.5|188712.8|188587.8|11
1723655430000|2024-08-14 17:10:30|188715.5|188590.5|188715.3|188590.3|188719.1|188594.1|188715|188590|11
1723655440000|2024-08-14 17:10:40|188718.9|188593.9|188715.2|188590.2|188719|188594|188714.9|188589.9|13
1723655450000|2024-08-14 17:10:50|188718.8|188593.8|188719.1|188594.1|188720.3|188595.3|188716.2|188591.2|14
1723655460000|2024-08-14 17:11:00|188720|188595|188731.3|188606.3|188732.9|188607.9|188719|188594|15
1723655470000|2024-08-14 17:11:10|188742|188617|188732.9|188607.9|188745.2|188620.2|188731.9|188606.9|16
1723655480000|2024-08-14 17:11:20|188732|188607|188731.8|188606.8|188732|188607|188729.6|188604.6|7
1723655490000|2024-08-14 17:11:30|188730.6|188605.6|188734.2|188609.2|188735|188610|188730.6|188605.6|7
1723655500000|2024-08-14 17:11:40|188735.1|188610.1|188753.1|188628.1|188753.4|188628.4|188726|188601|16
1723655510000|2024-08-14 17:11:50|188749.7|188624.7|188756.4|188631.4|188762.4|188637.4|188749.7|188624.7|11
1723655520000|2024-08-14 17:12:00|188754.6|188629.6|188749.8|188624.8|188754.6|188629.6|188749.8|188624.8|3
1723655530000|2024-08-14 17:12:10|188747|188622|188742.8|188617.8|188749.4|188624.4|188742.8|188617.8|5
1723655540000|2024-08-14 17:12:20|188745.8|188620.8|188758.2|188633.2|188764.6|188639.6|188745.8|188620.8|8
1723655550000|2024-08-14 17:12:30|188759.4|188634.4|188759.4|188634.4|188759.4|188634.4|188759.4|188634.4|1
1723655560000|2024-08-14 17:12:40|188760.2|188635.2|188758.8|188633.8|188760.2|188635.2|188758.7|188633.7|4
1723655570000|2024-08-14 17:12:50|188760.2|188635.2|188755.2|188630.2|188760.2|188635.2|188747.1|188622.1|8
1723655580000|2024-08-14 17:13:00|188756.4|188631.4|188756.4|188631.4|188756.4|188631.4|188756.4|188631.4|1
1723655590000|2024-08-14 17:13:10|188753|188628|188755|188630|188757.3|188632.3|188753|188628|10
1723655600000|2024-08-14 17:13:20|188756.2|188631.2|188757.1|188632.1|188757.4|188632.4|188755.8|188630.8|4
1723655610000|2024-08-14 17:13:30|188755.8|188630.8|188751.4|188626.4|188757.3|188632.3|188749.8|188624.8|6
1723655620000|2024-08-14 17:13:40|188749.7|188624.7|188742.3|188617.3|188749.7|188624.7|188739.3|188614.3|7
1723655630000|2024-08-14 17:13:50|188742.6|188617.6|188741.8|188616.8|188743.7|188618.7|188741.8|188616.8|5
1723655650000|2024-08-14 17:14:10|188740.1|188615.1|188739.5|188614.5|188740.1|188615.1|188739.5|188614.5|2
1723655660000|2024-08-14 17:14:20|188742.5|188617.5|188753.7|188628.7|188756.6|188631.6|188740.6|188615.6|7
1723655670000|2024-08-14 17:14:30|188752.7|188627.7|188763.1|188638.1|188763.1|188638.1|188752.7|188627.7|10
1723655680000|2024-08-14 17:14:40|188761.1|188636.1|188757.6|188632.6|188761.1|188636.1|188756.2|188631.2|7
1723655690000|2024-08-14 17:14:50|188755.5|188630.5|188756.3|188631.3|188761|188636|188755.5|188630.5|9
1723655700000|2024-08-14 17:15:00|188755.5|188630.5|188755.9|188630.9|188759.8|188634.8|188755.5|188630.5|8
1723655710000|2024-08-14 17:15:10|188768.6|188643.6|188776.4|188651.4|188788|188663|188767.4|188642.4|7
1723655730000|2024-08-14 17:15:30|188778.9|188653.9|188775.6|188650.6|188778.9|188653.9|188775.6|188650.6|3
1723655740000|2024-08-14 17:15:40|188773.7|188648.7|188773.7|188648.7|188773.7|188648.7|188773.7|188648.7|1
1723655750000|2024-08-14 17:15:50|188773.3|188648.3|188769.7|188644.7|188773.3|188648.3|188769.7|188644.7|4
1723655760000|2024-08-14 17:16:00|188771.1|188646.1|188770.8|188645.8|188771.1|188646.1|188769|188644|3
1723655770000|2024-08-14 17:16:10|188770|188645|188765.7|188640.7|188770|188645|188765.7|188640.7|3
1723655780000|2024-08-14 17:16:20|188766.5|188641.5|188781.2|188656.2|188787.6|188662.6|188766.5|188641.5|6
1723655790000|2024-08-14 17:16:30|188780.6|188655.6|188780.8|188655.8|188785.2|188660.2|188780.4|188655.4|16
1723655800000|2024-08-14 17:16:40|188782.8|188657.8|188779.4|188654.4|188782.8|188657.8|188778.4|188653.4|11
1723655810000|2024-08-14 17:16:50|188778.7|188653.7|188779.9|188654.9|188779.9|188654.9|188778|188653|9
1723655820000|2024-08-14 17:17:00|188779.3|188654.3|188779.2|188654.2|188781|188656|188778.6|188653.6|10
1723655830000|2024-08-14 17:17:10|188778.1|188653.1|188779.4|188654.4|188781.9|188656.9|188778.1|188653.1|14
1723655840000|2024-08-14 17:17:20|188781|188656|188790.9|188665.9|188795.6|188670.6|188781|188656|26
1723655850000|2024-08-14 17:17:30|188791.8|188666.8|188787.3|188662.3|188791.8|188666.8|188784.9|188659.9|8
1723655860000|2024-08-14 17:17:40|188786|188661|188787.4|188662.4|188787.6|188662.6|188786|188661|12
1723655870000|2024-08-14 17:17:50|188787.3|188662.3|188780.8|188655.8|188787.3|188662.3|188779.5|188654.5|11
1723655880000|2024-08-14 17:18:00|188777.8|188652.8|188726.1|188601.1|188777.8|188652.8|188726.1|188601.1|12
1723655890000|2024-08-14 17:18:10|188727.2|188602.2|188724.6|188599.6|188730.4|188605.4|188724.6|188599.6|21
1723655900000|2024-08-14 17:18:20|188725.7|188600.7|188692|188567|188725.7|188600.7|188692|188567|15
1723655910000|2024-08-14 17:18:30|188693.2|188568.2|188695.5|188570.5|188695.5|188570.5|188687.9|188562.9|20
1723655920000|2024-08-14 17:18:40|188693.2|188568.2|188693.3|188568.3|188696.1|188571.1|188686.4|188561.4|11
1723655930000|2024-08-14 17:18:50|188691.6|188566.6|188690.9|188565.9|188692.9|188567.9|188690.9|188565.9|7
1723655940000|2024-08-14 17:19:00|188692.1|188567.1|188670.6|188545.6|188692.1|188567.1|188670.6|188545.6|18
1723655950000|2024-08-14 17:19:10|188671.6|188546.6|188671.4|188546.4|188671.6|188546.6|188671.4|188546.4|2
1723655960000|2024-08-14 17:19:20|188669.3|188544.3|188666|188541|188669.3|188544.3|188647.6|188522.6|13
1723655970000|2024-08-14 17:19:30|188667|188542|188664.3|188539.3|188668.4|188543.4|188663.8|188538.8|9
1723655980000|2024-08-14 17:19:40|188665.6|188540.6|188663.9|188538.9|188665.6|188540.6|188663.3|188538.3|8
1723655990000|2024-08-14 17:19:50|188665.4|188540.4|188663.5|188538.5|188665.5|188540.5|188662.5|188537.5|9
1723656000000|2024-08-14 17:20:00|188665.8|188540.8|188664.6|188539.6|188668.4|188543.4|188663|188538|7
1723656010000|2024-08-14 17:20:10|188665.2|188540.2|188666.8|188541.8|188666.8|188541.8|188664.6|188539.6|3
1723656020000|2024-08-14 17:20:20|188666.3|188541.3|188672.4|188547.4|188672.4|188547.4|188666.3|188541.3|7
1723656030000|2024-08-14 17:20:30|188670.6|188545.6|188670.9|188545.9|188672|188547|188670.6|188545.6|3
1723656040000|2024-08-14 17:20:40|188672.1|188547.1|188672.1|188547.1|188672.2|188547.2|188670.6|188545.6|5
1723656050000|2024-08-14 17:20:50|188671|188546|188673.2|188548.2|188674.7|188549.7|188670.9|188545.9|8
1723656060000|2024-08-14 17:21:00|188675.2|188550.2|188655.3|188530.3|188675.2|188550.2|188651.1|188526.1|5
1723656070000|2024-08-14 17:21:10|188653.4|188528.4|188650.3|188525.3|188655.4|188530.4|188650.3|188525.3|6
1723656080000|2024-08-14 17:21:20|188651.1|188526.1|188676|188551|188676|188551|188651.1|188526.1|4
1723656090000|2024-08-14 17:21:30|188673.7|188548.7|188657.6|188532.6|188676.9|188551.9|188651.3|188526.3|22
1723656100000|2024-08-14 17:21:40|188661.6|188536.6|188662.1|188537.1|188662.1|188537.1|188657.8|188532.8|11
1723656110000|2024-08-14 17:21:50|188645.7|188520.7|188649.1|188524.1|188649.1|188524.1|188645.7|188520.7|4
1723656120000|2024-08-14 17:22:00|188647.9|188522.9|188640.1|188515.1|188647.9|188522.9|188637.2|188512.2|7
1723656130000|2024-08-14 17:22:10|188641.6|188516.6|188646.3|188521.3|188646.8|188521.8|188640.3|188515.3|8
1723656140000|2024-08-14 17:22:20|188647.5|188522.5|188644.9|188519.9|188647.5|188522.5|188643.6|188518.6|8
1723656150000|2024-08-14 17:22:30|188643.5|188518.5|188642.7|188517.7|188646.1|188521.1|188641.2|188516.2|8
1723656160000|2024-08-14 17:22:40|188644.6|188519.6|188646.9|188521.9|188647.1|188522.1|188643.3|188518.3|7
1723656170000|2024-08-14 17:22:50|188645.8|188520.8|188644.6|188519.6|188647.1|188522.1|188644.6|188519.6|4
1723656180000|2024-08-14 17:23:00|188647.2|188522.2|188645|188520|188648.4|188523.4|188643.4|188518.4|13
1723656190000|2024-08-14 17:23:10|188643.6|188518.6|188669.9|188544.9|188679.9|188554.9|188643.6|188518.6|13
1723656200000|2024-08-14 17:23:20|188666.5|188541.5|188657.5|188532.5|188669.2|188544.2|188656.8|188531.8|8
1723656210000|2024-08-14 17:23:30|188658.9|188533.9|188652|188527|188659.6|188534.6|188652|188527|16
1723656220000|2024-08-14 17:23:40|188651.2|188526.2|188656.1|188531.1|188656.1|188531.1|188651.2|188526.2|4
1723656230000|2024-08-14 17:23:50|188654.8|188529.8|188654.1|188529.1|188657.2|188532.2|188654.1|188529.1|11
1723656240000|2024-08-14 17:24:00|188654|188529|188654.8|188529.8|188654.8|188529.8|188652|188527|9
1723656250000|2024-08-14 17:24:10|188658|188533|188656.8|188531.8|188658.5|188533.5|188656.1|188531.1|7
1723656260000|2024-08-14 17:24:20|188656.1|188531.1|188656.5|188531.5|188656.5|188531.5|188655|188530|5
1723656270000|2024-08-14 17:24:30|188655.4|188530.4|188656.9|188531.9|188658.7|188533.7|188655.4|188530.4|12
1723656280000|2024-08-14 17:24:40|188658.1|188533.1|188658|188533|188660|188535|188656.6|188531.6|10
1723656290000|2024-08-14 17:24:50|188657.2|188532.2|188655.8|188530.8|188658.8|188533.8|188655.2|188530.2|7
1723656300000|2024-08-14 17:25:00|188656.8|188531.8|188654.4|188529.4|188656.8|188531.8|188654.4|188529.4|9
1723656310000|2024-08-14 17:25:10|188656.1|188531.1|188654.3|188529.3|188656.1|188531.1|188654.3|188529.3|5
1723656320000|2024-08-14 17:25:20|188655.4|188530.4|188654.5|188529.5|188658.2|188533.2|188654.5|188529.5|5
1723656330000|2024-08-14 17:25:30|188656.8|188531.8|188648.4|188523.4|188661.6|188536.6|188645.8|188520.8|17
1723656340000|2024-08-14 17:25:40|188650.7|188525.7|188658.5|188533.5|188658.6|188533.6|188650.7|188525.7|11
1723656350000|2024-08-14 17:25:50|188658.4|188533.4|188656.6|188531.6|188658.4|188533.4|188655.5|188530.5|7
1723656360000|2024-08-14 17:26:00|188657.6|188532.6|188659.7|188534.7|188662.9|188537.9|188655.9|188530.9|18
1723656370000|2024-08-14 17:26:10|188660.7|188535.7|188658.2|188533.2|188660.7|188535.7|188655.7|188530.7|9
1723656380000|2024-08-14 17:26:20|188659.2|188534.2|188658.4|188533.4|188666.6|188541.6|188655.9|188530.9|8
1723656390000|2024-08-14 17:26:30|188659.4|188534.4|188658.4|188533.4|188660.9|188535.9|188657.5|188532.5|6
1723656400000|2024-08-14 17:26:40|188659.8|188534.8|188657.6|188532.6|188660.3|188535.3|188656.9|188531.9|17
1723656410000|2024-08-14 17:26:50|188658.5|188533.5|188654.2|188529.2|188658.7|188533.7|188651|188526|19
1723656420000|2024-08-14 17:27:00|188654.3|188529.3|188655.6|188530.6|188657.6|188532.6|188653.8|188528.8|14
1723656430000|2024-08-14 17:27:10|188654.4|188529.4|188667.5|188542.5|188671|188546|188654.4|188529.4|24
1723656440000|2024-08-14 17:27:20|188666.5|188541.5|188666.9|188541.9|188667.8|188542.8|188666.5|188541.5|7
1723656450000|2024-08-14 17:27:30|188668.9|188543.9|188661.5|188536.5|188672.7|188547.7|188653.2|188528.2|16
1723656460000|2024-08-14 17:27:40|188663.8|188538.8|188659.4|188534.4|188663.8|188538.8|188655.4|188530.4|10
1723656470000|2024-08-14 17:27:50|188660.7|188535.7|188663.3|188538.3|188663.3|188538.3|188658.3|188533.3|8
1723656480000|2024-08-14 17:28:00|188662.7|188537.7|188646.3|188521.3|188662.7|188537.7|188646.2|188521.2|18
1723656490000|2024-08-14 17:28:10|188647.6|188522.6|188671|188546|188672.7|188547.7|188645.6|188520.6|21
1723656500000|2024-08-14 17:28:20|188668.3|188543.3|188671.6|188546.6|188672.8|188547.8|188668.3|188543.3|14
1723656510000|2024-08-14 17:28:30|188671.4|188546.4|188660.2|188535.2|188672.3|188547.3|188660.2|188535.2|16
1723656520000|2024-08-14 17:28:40|188661.1|188536.1|188657.5|188532.5|188662.1|188537.1|188656|188531|20
1723656530000|2024-08-14 17:28:50|188657|188532|188660.3|188535.3|188661.6|188536.6|188656.2|188531.2|20
1723656540000|2024-08-14 17:29:00|188659.4|188534.4|188660.8|188535.8|188660.9|188535.9|188657.1|188532.1|20
1723656550000|2024-08-14 17:29:10|188658.9|188533.9|188662.3|188537.3|188666.1|188541.1|188658.9|188533.9|17
1723656560000|2024-08-14 17:29:20|188663.6|188538.6|188660.8|188535.8|188664.6|188539.6|188657.6|188532.6|17
1723656570000|2024-08-14 17:29:30|188659.9|188534.9|188660.2|188535.2|188663.4|188538.4|188659.4|188534.4|18
1723656580000|2024-08-14 17:29:40|188661.3|188536.3|188649.7|188524.7|188661.3|188536.3|188646|188521|16
1723656590000|2024-08-14 17:29:50|188650.6|188525.6|188650.8|188525.8|188651.8|188526.8|188650.6|188525.6|3
1723656600000|2024-08-14 17:30:00|188648.5|188523.5|188649|188524|188650.6|188525.6|188647|188522|10
1723656610000|2024-08-14 17:30:10|188649.1|188524.1|188668.3|188543.3|188669.1|188544.1|188648.6|188523.6|14
1723656620000|2024-08-14 17:30:20|188667.4|188542.4|188666.3|188541.3|188668.2|188543.2|188664.8|188539.8|15
1723656630000|2024-08-14 17:30:30|188665.4|188540.4|188645.1|188520.1|188665.4|188540.4|188641.8|188516.8|14
1723656640000|2024-08-14 17:30:40|188645|188520|188642.1|188517.1|188645|188520|188642.1|188517.1|7
1723656650000|2024-08-14 17:30:50|188645|188520|188649.8|188524.8|188651.6|188526.6|188645|188520|10
1723656660000|2024-08-14 17:31:00|188648.7|188523.7|188656.9|188531.9|188656.9|188531.9|188648.7|188523.7|11
1723656670000|2024-08-14 17:31:10|188656|188531|188653.2|188528.2|188657.4|188532.4|188652.5|188527.5|14
1723656680000|2024-08-14 17:31:20|188652.2|188527.2|188646.6|188521.6|188652.3|188527.3|188646.6|188521.6|12
1723656690000|2024-08-14 17:31:30|188646|188521|188644.4|188519.4|188646.3|188521.3|188643.4|188518.4|13
1723656700000|2024-08-14 17:31:40|188643.4|188518.4|188644.2|188519.2|188644.2|188519.2|188643|188518|5
1723656710000|2024-08-14 17:31:50|188643.1|188518.1|188668.9|188543.9|188670|188545|188643.1|188518.1|10
1723656720000|2024-08-14 17:32:00|188669.8|188544.8|188678.5|188553.5|188680.1|188555.1|188669.4|188544.4|10
1723656730000|2024-08-14 17:32:10|188676.8|188551.8|188670.7|188545.7|188676.8|188551.8|188669.3|188544.3|8
1723656740000|2024-08-14 17:32:20|188669.2|188544.2|188654.6|188529.6|188672.3|188547.3|188653.2|188528.2|11
1723656750000|2024-08-14 17:32:30|188657.7|188532.7|188662.6|188537.6|188663.7|188538.7|188657|188532|13
1723656760000|2024-08-14 17:32:40|188664|188539|188663.8|188538.8|188664.8|188539.8|188662.5|188537.5|12
1723656770000|2024-08-14 17:32:50|188662.7|188537.7|188662.8|188537.8|188665.7|188540.7|188662.7|188537.7|18
1723656780000|2024-08-14 17:33:00|188664.5|188539.5|188661.2|188536.2|188664.7|188539.7|188659.6|188534.6|9
1723656790000|2024-08-14 17:33:10|188659.1|188534.1|188653.5|188528.5|188659.1|188534.1|188651|188526|10
1723656800000|2024-08-14 17:33:20|188654.6|188529.6|188650.7|188525.7|188654.6|188529.6|188650.7|188525.7|7
1723656810000|2024-08-14 17:33:30|188650.1|188525.1|188662.3|188537.3|188662.8|188537.8|188650.1|188525.1|4
1723656820000|2024-08-14 17:33:40|188663.3|188538.3|188664.2|188539.2|188664.2|188539.2|188663.3|188538.3|2
1723656830000|2024-08-14 17:33:50|188663.4|188538.4|188664.4|188539.4|188665.3|188540.3|188662.8|188537.8|14
1723656840000|2024-08-14 17:34:00|188665.3|188540.3|188674.7|188549.7|188674.7|188549.7|188664.5|188539.5|12
1723656850000|2024-08-14 17:34:10|188673.8|188548.8|188671.3|188546.3|188674.1|188549.1|188671.3|188546.3|13
1723656860000|2024-08-14 17:34:20|188671.5|188546.5|188671.5|188546.5|188671.5|188546.5|188671.5|188546.5|1
1723656870000|2024-08-14 17:34:30|188674.9|188549.9|188687.7|188562.7|188687.7|188562.7|188674.9|188549.9|3
1723656880000|2024-08-14 17:34:40|188689.5|188564.5|188690.2|188565.2|188692.1|188567.1|188689.5|188564.5|4
1723656890000|2024-08-14 17:34:50|188688.7|188563.7|188685.2|188560.2|188695.3|188570.3|188685.2|188560.2|13
1723656900000|2024-08-14 17:35:00|188687.6|188562.6|188689.1|188564.1|188689.1|188564.1|188685|188560|12
1723656910000|2024-08-14 17:35:10|188687.8|188562.8|188680.6|188555.6|188688.2|188563.2|188680.6|188555.6|15
1723656920000|2024-08-14 17:35:20|188680.4|188555.4|188683.6|188558.6|188686.3|188561.3|188678.2|188553.2|21
1723656930000|2024-08-14 17:35:30|188684.4|188559.4|188682.4|188557.4|188684.4|188559.4|188681.9|188556.9|16
1723656940000|2024-08-14 17:35:40|188682.2|188557.2|188681.9|188556.9|188684.2|188559.2|188680.3|188555.3|8
1723656950000|2024-08-14 17:35:50|188680.2|188555.2|188682.4|188557.4|188683.3|188558.3|188680.2|188555.2|7
1723656960000|2024-08-14 17:36:00|188683.3|188558.3|188683.4|188558.4|188684.2|188559.2|188680.1|188555.1|15
1723656970000|2024-08-14 17:36:10|188684.2|188559.2|188683.2|188558.2|188684.2|188559.2|188682.4|188557.4|5
1723656980000|2024-08-14 17:36:20|188684.2|188559.2|188683.5|188558.5|188684.5|188559.5|188682.5|188557.5|6
1723656990000|2024-08-14 17:36:30|188682.5|188557.5|188687.9|188562.9|188693.2|188568.2|188680.9|188555.9|10
1723657000000|2024-08-14 17:36:40|188688.6|188563.6|188684.3|188559.3|188688.6|188563.6|188684.3|188559.3|5
1723657010000|2024-08-14 17:36:50|188686|188561|188682.6|188557.6|188686.5|188561.5|188682.6|188557.6|10
1723657020000|2024-08-14 17:37:00|188685.6|188560.6|188683.7|188558.7|188685.6|188560.6|188682.7|188557.7|9
1723657030000|2024-08-14 17:37:10|188681.4|188556.4|188688|188563|188688.8|188563.8|188681.4|188556.4|13
1723657040000|2024-08-14 17:37:20|188688.9|188563.9|188682.9|188557.9|188688.9|188563.9|188682.9|188557.9|17
1723657050000|2024-08-14 17:37:30|188682.1|188557.1|188689.7|188564.7|188689.9|188564.9|188682.1|188557.1|12
1723657060000|2024-08-14 17:37:40|188689.2|188564.2|188690.8|188565.8|188691.4|188566.4|188689.2|188564.2|8
1723657070000|2024-08-14 17:37:50|188690.1|188565.1|188690.1|188565.1|188691|188566|188690.1|188565.1|3
1723657080000|2024-08-14 17:38:00|188688.6|188563.6|188688|188563|188688.6|188563.6|188687.9|188562.9|3
1723657090000|2024-08-14 17:38:10|188689|188564|188690.7|188565.7|188691.1|188566.1|188687.3|188562.3|7
1723657100000|2024-08-14 17:38:20|188689.7|188564.7|188690.6|188565.6|188691.6|188566.6|188689.7|188564.7|7
1723657110000|2024-08-14 17:38:30|188689.9|188564.9|188691.4|188566.4|188691.8|188566.8|188689.9|188564.9|11
1723657120000|2024-08-14 17:38:40|188690.6|188565.6|188688.9|188563.9|188690.8|188565.8|188688.8|188563.8|7
1723657130000|2024-08-14 17:38:50|188690.7|188565.7|188686|188561|188690.7|188565.7|188685.2|188560.2|6
1723657140000|2024-08-14 17:39:00|188685.4|188560.4|188684.2|188559.2|188685.6|188560.6|188683.1|188558.1|5
1723657150000|2024-08-14 17:39:10|188683.1|188558.1|188684.4|188559.4|188684.4|188559.4|188683.1|188558.1|2
1723657160000|2024-08-14 17:39:20|188682.7|188557.7|188683.7|188558.7|188683.7|188558.7|188682.7|188557.7|2
1723657170000|2024-08-14 17:39:30|188685.1|188560.1|188684.5|188559.5|188685.1|188560.1|188684.5|188559.5|2
1723657180000|2024-08-14 17:39:40|188683.5|188558.5|188670.3|188545.3|188683.5|188558.5|188670.3|188545.3|3
1723657190000|2024-08-14 17:39:50|188671.3|188546.3|188670.5|188545.5|188671.4|188546.4|188670.5|188545.5|3
1723657200000|2024-08-14 17:40:00|188671.5|188546.5|188670.5|188545.5|188671.5|188546.5|188669.6|188544.6|6
1723657210000|2024-08-14 17:40:10|188672.2|188547.2|188671.3|188546.3|188673.1|188548.1|188669.1|188544.1|8
1723657220000|2024-08-14 17:40:20|188672.1|188547.1|188673.3|188548.3|188674.2|188549.2|188672|188547|6
1723657230000|2024-08-14 17:40:30|188671.6|188546.6|188670|188545|188671.6|188546.6|188664.5|188539.5|8
1723657240000|2024-08-14 17:40:40|188670.7|188545.7|188671.1|188546.1|188672.1|188547.1|188670.1|188545.1|5
1723657250000|2024-08-14 17:40:50|188671.7|188546.7|188664|188539|188671.7|188546.7|188664|188539|7
1723657260000|2024-08-14 17:41:00|188664.9|188539.9|188666.3|188541.3|188667.3|188542.3|188664.9|188539.9|4
1723657270000|2024-08-14 17:41:10|188669.1|188544.1|188669.1|188544.1|188669.1|188544.1|188669.1|188544.1|1
1723657290000|2024-08-14 17:41:30|188670.8|188545.8|188670.1|188545.1|188670.8|188545.8|188665.9|188540.9|3
1723657300000|2024-08-14 17:41:40|188669.5|188544.5|188667.6|188542.6|188669.5|188544.5|188664.6|188539.6|6
1723657310000|2024-08-14 17:41:50|188668.9|188543.9|188668.9|188543.9|188668.9|188543.9|188668.9|188543.9|1
1723657320000|2024-08-14 17:42:00|188669.9|188544.9|188675.2|188550.2|188676.2|188551.2|188669.9|188544.9|10
1723657330000|2024-08-14 17:42:10|188674|188549|188675.7|188550.7|188676.4|188551.4|188674|188549|7
1723657340000|2024-08-14 17:42:20|188677.7|188552.7|188671.2|188546.2|188678.1|188553.1|188670.1|188545.1|5
1723657350000|2024-08-14 17:42:30|188669.8|188544.8|188675.2|188550.2|188677.6|188552.6|188668.2|188543.2|18
1723657360000|2024-08-14 17:42:40|188675.4|188550.4|188676.2|188551.2|188677.3|188552.3|188675|188550|8
1723657370000|2024-08-14 17:42:50|188675.9|188550.9|188681.4|188556.4|188681.4|188556.4|188674.8|188549.8|18
1723657380000|2024-08-14 17:43:00|188678.9|188553.9|188680.3|188555.3|188681.1|188556.1|188678.4|188553.4|7
1723657390000|2024-08-14 17:43:10|188678.1|188553.1|188657.8|188532.8|188680.9|188555.9|188656.4|188531.4|14
1723657400000|2024-08-14 17:43:20|188661.2|188536.2|188667.1|188542.1|188672.9|188547.9|188661.2|188536.2|15
1723657410000|2024-08-14 17:43:30|188666.6|188541.6|188666.1|188541.1|188674.2|188549.2|188665.8|188540.8|12
1723657420000|2024-08-14 17:43:40|188664.2|188539.2|188665.4|188540.4|188668.1|188543.1|188664.2|188539.2|8
1723657430000|2024-08-14 17:43:50|188667.1|188542.1|188667.4|188542.4|188668|188543|188664.7|188539.7|14
1723657440000|2024-08-14 17:44:00|188666.8|188541.8|188668|188543|188668.7|188543.7|188665.3|188540.3|10
1723657450000|2024-08-14 17:44:10|188669.7|188544.7|188669.7|188544.7|188669.8|188544.8|188666.4|188541.4|10
1723657460000|2024-08-14 17:44:20|188669.8|188544.8|188640.7|188515.7|188669.8|188544.8|188636.8|188511.8|8
1723657470000|2024-08-14 17:44:30|188642.1|188517.1|188646.5|188521.5|188649|188524|188642.1|188517.1|15
1723657480000|2024-08-14 17:44:40|188647.4|188522.4|188646.2|188521.2|188647.4|188522.4|188646.2|188521.2|2
1723657490000|2024-08-14 17:44:50|188647.5|188522.5|188644.8|188519.8|188647.5|188522.5|188643.2|188518.2|11
1723657500000|2024-08-14 17:45:00|188647|188522|188650.1|188525.1|188650.6|188525.6|188645.3|188520.3|4
1723657510000|2024-08-14 17:45:10|188649.8|188524.8|188649.8|188524.8|188651.1|188526.1|188649.1|188524.1|4
1723657520000|2024-08-14 17:45:20|188650.7|188525.7|188649.9|188524.9|188651.3|188526.3|188649.7|188524.7|4
1723657530000|2024-08-14 17:45:30|188652.3|188527.3|188644.7|188519.7|188652.3|188527.3|188644.7|188519.7|4
1723657540000|2024-08-14 17:45:40|188646|188521|188650.1|188525.1|188657|188532|188642.9|188517.9|15
1723657550000|2024-08-14 17:45:50|188649.7|188524.7|188657.5|188532.5|188660.3|188535.3|188649.7|188524.7|6
1723657560000|2024-08-14 17:46:00|188658.7|188533.7|188656.8|188531.8|188659.1|188534.1|188656.8|188531.8|5
1723657570000|2024-08-14 17:46:10|188656.7|188531.7|188657.8|188532.8|188657.8|188532.8|188656.7|188531.7|2
1723657580000|2024-08-14 17:46:20|188660.3|188535.3|188646.1|188521.1|188660.3|188535.3|188644.5|188519.5|9
1723657590000|2024-08-14 17:46:30|188644.5|188519.5|188636.3|188511.3|188644.5|188519.5|188628.3|188503.3|19
1723657600000|2024-08-14 17:46:40|188636.9|188511.9|188597.9|188472.9|188638|188513|188591.5|188466.5|18
1723657610000|2024-08-14 17:46:50|188596.6|188471.6|188595.6|188470.6|188598.8|188473.8|188595.6|188470.6|14
1723657620000|2024-08-14 17:47:00|188596.7|188471.7|188593.7|188468.7|188596.7|188471.7|188593.1|188468.1|9
1723657630000|2024-08-14 17:47:10|188592.8|188467.8|188587.4|188462.4|188593.3|188468.3|188582.5|188457.5|14
1723657640000|2024-08-14 17:47:20|188585.3|188460.3|188580.8|188455.8|188585.3|188460.3|188576.3|188451.3|9
1723657650000|2024-08-14 17:47:30|188579.1|188454.1|188578.1|188453.1|188579.1|188454.1|188578.1|188453.1|2
1723657660000|2024-08-14 17:47:40|188579.7|188454.7|188582.4|188457.4|188583.8|188458.8|188579.7|188454.7|6
1723657670000|2024-08-14 17:47:50|188582.7|188457.7|188580|188455|188583.5|188458.5|188578.4|188453.4|7
1723657680000|2024-08-14 17:48:00|188581.5|188456.5|188584.1|188459.1|188584.1|188459.1|188581.5|188456.5|6
1723657690000|2024-08-14 17:48:10|188585.5|188460.5|188630.8|188505.8|188645.8|188520.8|188583|188458|23
1723657700000|2024-08-14 17:48:20|188635.2|188510.2|188632.1|188507.1|188641.3|188516.3|188631.2|188506.2|16
1723657710000|2024-08-14 17:48:30|188633.6|188508.6|188668|188543|188670.1|188545.1|188632.2|188507.2|18
1723657720000|2024-08-14 17:48:40|188666.3|188541.3|188678.7|188553.7|188679.5|188554.5|188664.6|188539.6|17
1723657730000|2024-08-14 17:48:50|188679.6|188554.6|188680.3|188555.3|188681.6|188556.6|188679.2|188554.2|7
1723657740000|2024-08-14 17:49:00|188679.2|188554.2|188681.1|188556.1|188682.4|188557.4|188678.1|188553.1|6
1723657750000|2024-08-14 17:49:10|188682|188557|188679.4|188554.4|188683.8|188558.8|188679.4|188554.4|11
1723657760000|2024-08-14 17:49:20|188679.3|188554.3|188679.3|188554.3|188680.9|188555.9|188677.2|188552.2|6
1723657770000|2024-08-14 17:49:30|188678.1|188553.1|188682|188557|188683.9|188558.9|188678.1|188553.1|13
1723657780000|2024-08-14 17:49:40|188688.6|188563.6|188677.8|188552.8|188689.7|188564.7|188659.1|188534.1|16
1723657790000|2024-08-14 17:49:50|188676.9|188551.9|188680|188555|188681.5|188556.5|188676.9|188551.9|5
1723657800000|2024-08-14 17:50:00|188681.1|188556.1|188675.3|188550.3|188681.7|188556.7|188674.3|188549.3|10
1723657810000|2024-08-14 17:50:10|188674.7|188549.7|188652.2|188527.2|188674.7|188549.7|188652.1|188527.1|12
1723657820000|2024-08-14 17:50:20|188653.2|188528.2|188624.8|188499.8|188653.2|188528.2|188622.3|188497.3|14
1723657830000|2024-08-14 17:50:30|188623.7|188498.7|188649.6|188524.6|188649.6|188524.6|188623.7|188498.7|17
1723657840000|2024-08-14 17:50:40|188650.1|188525.1|188652.5|188527.5|188657.7|188532.7|188650.1|188525.1|14
1723657850000|2024-08-14 17:50:50|188653.8|188528.8|188680.1|188555.1|188680.1|188555.1|188653.8|188528.8|9
1723657860000|2024-08-14 17:51:00|188680.9|188555.9|188683|188558|188684.3|188559.3|188680.9|188555.9|5
1723657870000|2024-08-14 17:51:10|188685.1|188560.1|188697|188572|188697|188572|188685.1|188560.1|6
1723657880000|2024-08-14 17:51:20|188698.8|188573.8|188703.6|188578.6|188706.1|188581.1|188698.8|188573.8|5
1723657890000|2024-08-14 17:51:30|188702.4|188577.4|188696.8|188571.8|188702.4|188577.4|188695.4|188570.4|6
1723657900000|2024-08-14 17:51:40|188698.6|188573.6|188691.2|188566.2|188698.6|188573.6|188691.2|188566.2|2
1723657910000|2024-08-14 17:51:50|188693.3|188568.3|188690.8|188565.8|188696|188571|188690.1|188565.1|8
1723657920000|2024-08-14 17:52:00|188690.1|188565.1|188685.8|188560.8|188690.1|188565.1|188685.8|188560.8|5
1723657930000|2024-08-14 17:52:10|188685.4|188560.4|188685.4|188560.4|188685.4|188560.4|188685.4|188560.4|1
1723657940000|2024-08-14 17:52:20|188686.2|188561.2|188681.9|188556.9|188686.2|188561.2|188678.9|188553.9|5
1723657950000|2024-08-14 17:52:30|188682.6|188557.6|188682.6|188557.6|188682.6|188557.6|188682.6|188557.6|1
1723657960000|2024-08-14 17:52:40|188679.8|188554.8|188679.8|188554.8|188679.8|188554.8|188679.8|188554.8|1
1723657970000|2024-08-14 17:52:50|188683|188558|188679.9|188554.9|188683|188558|188679.9|188554.9|4
1723657980000|2024-08-14 17:53:00|188685.2|188560.2|188677.9|188552.9|188685.2|188560.2|188677.6|188552.6|7
1723657990000|2024-08-14 17:53:10|188678.8|188553.8|188678.8|188553.8|188681.7|188556.7|188678.8|188553.8|3
1723658000000|2024-08-14 17:53:20|188681.7|188556.7|188678.3|188553.3|188681.7|188556.7|188678.3|188553.3|5
1723658010000|2024-08-14 17:53:30|188681.1|188556.1|188684.6|188559.6|188685.7|188560.7|188681.1|188556.1|3
1723658020000|2024-08-14 17:53:40|188684.4|188559.4|188684.4|188559.4|188684.4|188559.4|188684.4|188559.4|1
1723658030000|2024-08-14 17:53:50|188681.7|188556.7|188670.8|188545.8|188681.7|188556.7|188670.8|188545.8|8
1723658040000|2024-08-14 17:54:00|188670|188545|188671.4|188546.4|188673.8|188548.8|188669.4|188544.4|6
1723658050000|2024-08-14 17:54:10|188673.1|188548.1|188673.8|188548.8|188675.4|188550.4|188671.6|188546.6|9
1723658070000|2024-08-14 17:54:30|188674|188549|188670|188545|188674|188549|188670|188545|5
1723658080000|2024-08-14 17:54:40|188671.1|188546.1|188671|188546|188672|188547|188671|188546|5
1723658100000|2024-08-14 17:55:00|188638.2|188588.2|188638.2|188588.2|188638.2|188588.2|188638.2|188588.2|1
1723658110000|2024-08-14 17:55:10|188673.2|188548.2|188674.1|188549.1|188675.9|188550.9|188673.2|188548.2|8
1723658120000|2024-08-14 17:55:20|188672.6|188547.6|188677.2|188552.2|188677.9|188552.9|188671.4|188546.4|11
1723658130000|2024-08-14 17:55:30|188678.8|188553.8|188680.5|188555.5|188680.6|188555.6|188678.3|188553.3|10
1723658140000|2024-08-14 17:55:40|188679.3|188554.3|188672.9|188547.9|188679.9|188554.9|188672.9|188547.9|4
1723658150000|2024-08-14 17:55:50|188674.1|188549.1|188674.8|188549.8|188674.8|188549.8|188673.3|188548.3|8
1723658160000|2024-08-14 17:56:00|188675|188550|188674.4|188549.4|188675.5|188550.5|188674.4|188549.4|3
1723658170000|2024-08-14 17:56:10|188673.6|188548.6|188655.8|188530.8|188675.5|188550.5|188652.6|188527.6|15
1723658180000|2024-08-14 17:56:20|188655|188530|188660.9|188535.9|188661.4|188536.4|188654|188529|7
1723658190000|2024-08-14 17:56:30|188662.8|188537.8|188662.2|188537.2|188667.2|188542.2|188661.2|188536.2|7
1723658200000|2024-08-14 17:56:40|188663.2|188538.2|188674.1|188549.1|188676.4|188551.4|188663.2|188538.2|7
1723658210000|2024-08-14 17:56:50|188672.1|188547.1|188673.6|188548.6|188675.6|188550.6|188672.1|188547.1|4
1723658220000|2024-08-14 17:57:00|188672.1|188547.1|188675.4|188550.4|188676.9|188551.9|188671.7|188546.7|7
1723658230000|2024-08-14 17:57:10|188675.6|188550.6|188675.6|188550.6|188675.6|188550.6|188675.6|188550.6|1
1723658240000|2024-08-14 17:57:20|188676.5|188551.5|188676.5|188551.5|188676.5|188551.5|188676.5|188551.5|1
1723658250000|2024-08-14 17:57:30|188677|188552|188675.9|188550.9|188680.6|188555.6|188674.2|188549.2|8
1723658260000|2024-08-14 17:57:40|188677.6|188552.6|188665.7|188540.7|188677.6|188552.6|188664.4|188539.4|5
1723658270000|2024-08-14 17:57:50|188666.6|188541.6|188666.3|188541.3|188667.6|188542.6|188666.2|188541.2|6
1723658290000|2024-08-14 17:58:10|188665.3|188540.3|188660.5|188535.5|188666.1|188541.1|188660.5|188535.5|7
1723658300000|2024-08-14 17:58:20|188661.9|188536.9|188660.1|188535.1|188661.9|188536.9|188660.1|188535.1|5
1723658310000|2024-08-14 17:58:30|188661.1|188536.1|188660.1|188535.1|188661.3|188536.3|188659.2|188534.2|11
1723658320000|2024-08-14 17:58:40|188658.6|188533.6|188659.4|188534.4|188659.4|188534.4|188658.1|188533.1|3
1723658330000|2024-08-14 17:58:50|188661.7|188536.7|188659.2|188534.2|188661.7|188536.7|188658.4|188533.4|14
1723658340000|2024-08-14 17:59:00|188660.4|188535.4|188657.2|188532.2|188661.4|188536.4|188650.2|188525.2|16
1723658350000|2024-08-14 17:59:10|188656.3|188531.3|188663|188538|188664.3|188539.3|188652.7|188527.7|10
1723658360000|2024-08-14 17:59:20|188663.6|188538.6|188670.6|188545.6|188672|188547|188663.6|188538.6|6
1723658370000|2024-08-14 17:59:30|188671.7|188546.7|188671.9|188546.9|188672.4|188547.4|188671.2|188546.2|4
1723658380000|2024-08-14 17:59:40|188672.7|188547.7|188671.9|188546.9|188680.7|188555.7|188671.9|188546.9|7
1723658390000|2024-08-14 17:59:50|188673.1|188548.1|188666.8|188541.8|188673.3|188548.3|188666.8|188541.8|8
1723658400000|2024-08-14 18:00:00|188668|188543|188668|188543|188674.5|188549.5|188666.8|188541.8|8
1723658410000|2024-08-14 18:00:10|188666.5|188541.5|188665.6|188540.6|188666.5|188541.5|188664.5|188539.5|3
1723658420000|2024-08-14 18:00:20|188664.5|188539.5|188697.5|188572.5|188697.5|188572.5|188664.5|188539.5|23
1723658430000|2024-08-14 18:00:30|188694.8|188569.8|188699.3|188574.3|188700.7|188575.7|188692|188567|19
1723658440000|2024-08-14 18:00:40|188703|188578|188702.5|188577.5|188705.4|188580.4|188700.7|188575.7|21
1723658450000|2024-08-14 18:00:50|188702|188577|188695.5|188570.5|188704.1|188579.1|188692|188567|24
1723658460000|2024-08-14 18:01:00|188690.2|188565.2|188680.5|188555.5|188690.4|188565.4|188680.5|188555.5|29
1723658470000|2024-08-14 18:01:10|188684.8|188559.8|188685.3|188560.3|188687.5|188562.5|188680.8|188555.8|15
1723658480000|2024-08-14 18:01:20|188686.3|188561.3|188682.7|188557.7|188690.4|188565.4|188680.8|188555.8|19
1723658490000|2024-08-14 18:01:30|188683.4|188558.4|188688.3|188563.3|188692.5|188567.5|188681.1|188556.1|23
1723658500000|2024-08-14 18:01:40|188687.6|188562.6|188689.6|188564.6|188690.6|188565.6|188680.9|188555.9|23
1723658510000|2024-08-14 18:01:50|188697.8|188572.8|188688.8|188563.8|188697.8|188572.8|188687.5|188562.5|29
1723658520000|2024-08-14 18:02:00|188688.4|188563.4|188689.1|188564.1|188692|188567|188687.6|188562.6|24
1723658530000|2024-08-14 18:02:10|188687.9|188562.9|188689|188564|188690.4|188565.4|188687.9|188562.9|8
1723658540000|2024-08-14 18:02:20|188688|188563|188691.2|188566.2|188691.4|188566.4|188688|188563|14
1723658550000|2024-08-14 18:02:30|188691.5|188566.5|188689|188564|188692.2|188567.2|188688.1|188563.1|7
1723658560000|2024-08-14 18:02:40|188690|188565|188690.2|188565.2|188692|188567|188688.9|188563.9|17
1723658570000|2024-08-14 18:02:50|188691.1|188566.1|188645.1|188595.1|188691.2|188603.2|188644.5|188566.1|13
1723658580000|2024-08-14 18:03:00|188646.6|188596.6|188642.6|188592.6|188646.6|188596.6|188642.4|188592.4|27
1723658590000|2024-08-14 18:03:10|188642.5|188592.5|188642.2|188592.2|188645.1|188595.1|188642.2|188592.2|9
1723658600000|2024-08-14 18:03:20|188641.5|188591.5|188676|188551|188678.2|188592.2|188641.5|188548.4|15
1723658610000|2024-08-14 18:03:30|188675.3|188550.3|188677.5|188552.5|188677.5|188552.5|188674.4|188549.4|9
1723658620000|2024-08-14 18:03:40|188678.6|188553.6|188709.2|188584.2|188723|188598|188678.3|188553.3|15
1723658630000|2024-08-14 18:03:50|188709.8|188584.8|188707.6|188582.6|188711.7|188586.7|188707.5|188582.5|11
1723658640000|2024-08-14 18:04:00|188706.6|188581.6|188709.2|188584.2|188710|188585|188705.6|188580.6|11
1723658650000|2024-08-14 18:04:10|188707.2|188582.2|188707.2|188582.2|188709.7|188584.7|188705.4|188580.4|8
1723658660000|2024-08-14 18:04:20|188708.4|188583.4|188706.5|188581.5|188715.5|188590.5|188705.9|188580.9|10
1723658670000|2024-08-14 18:04:30|188705.9|188580.9|188736.1|188611.1|188741|188616|188705.9|188580.9|8
1723658680000|2024-08-14 18:04:40|188736.9|188611.9|188736.2|188611.2|188736.9|188611.9|188735.7|188610.7|6
1723658690000|2024-08-14 18:04:50|188741.1|188616.1|188736.4|188611.4|188741.1|188616.1|188736.4|188611.4|2
1723658700000|2024-08-14 18:05:00|188732.8|188607.8|188732.9|188607.9|188737.6|188612.6|188732.8|188607.8|3
1723658710000|2024-08-14 18:05:10|188732.5|188607.5|188719.5|188594.5|188732.5|188607.5|188718.7|188593.7|19
1723658720000|2024-08-14 18:05:20|188718.6|188593.6|188722.5|188597.5|188723.9|188598.9|188718.6|188593.6|27
1723658730000|2024-08-14 18:05:30|188722.4|188597.4|188701.4|188576.4|188722.4|188597.4|188701.4|188576.4|16
1723658740000|2024-08-14 18:05:40|188706.1|188581.1|188691.2|188566.2|188706.1|188581.1|188683.4|188558.4|28
1723658750000|2024-08-14 18:05:50|188691.4|188566.4|188683.9|188558.9|188692.7|188567.7|188682.7|188557.7|26
1723658760000|2024-08-14 18:06:00|188682.2|188557.2|188682.3|188557.3|188685.2|188560.2|188680.7|188555.7|28
1723658770000|2024-08-14 18:06:10|188681.1|188556.1|188692.4|188567.4|188695.3|188570.3|188669.8|188544.8|20
1723658780000|2024-08-14 18:06:20|188691.4|188566.4|188694.9|188569.9|188695.1|188570.1|188684.8|188559.8|26
1723658790000|2024-08-14 18:06:30|188693|188568|188685.6|188560.6|188695|188570|188684.7|188559.7|26
1723658800000|2024-08-14 18:06:40|188684.6|188559.6|188675.3|188550.3|188686.2|188561.2|188668.4|188543.4|19
1723658810000|2024-08-14 18:06:50|188675.1|188550.1|188675.5|188550.5|188676.3|188551.3|188674.5|188549.5|17
1723658820000|2024-08-14 18:07:00|188675.6|188550.6|188676.2|188551.2|188678.6|188553.6|188674.8|188549.8|18
1723658830000|2024-08-14 18:07:10|188676.8|188551.8|188674|188549|188677.6|188552.6|188674|188549|12
1723658840000|2024-08-14 18:07:20|188674.8|188549.8|188676.4|188551.4|188676.4|188551.4|188674|188549|16
1723658850000|2024-08-14 18:07:30|188675.5|188550.5|188679.7|188554.7|188685.3|188560.3|188675.5|188550.5|22
1723658860000|2024-08-14 18:07:40|188679.5|188554.5|188676.7|188551.7|188680.1|188555.1|188676.7|188551.7|7
1723658870000|2024-08-14 18:07:50|188677.5|188552.5|188676.7|188551.7|188677.5|188552.5|188676.2|188551.2|5
1723658880000|2024-08-14 18:08:00|188676|188551|188676|188551|188676.3|188551.3|188676|188551|3
1723658890000|2024-08-14 18:08:10|188677|188552|188675.8|188550.8|188677|188552|188675.7|188550.7|5
1723658900000|2024-08-14 18:08:20|188675.5|188550.5|188678.7|188553.7|188678.7|188553.7|188675.1|188550.1|7
1723658910000|2024-08-14 18:08:30|188676.8|188551.8|188676.3|188551.3|188676.8|188551.8|188676.3|188551.3|2
1723658920000|2024-08-14 18:08:40|188675.6|188550.6|188661.8|188536.8|188675.6|188550.6|188651.5|188526.5|15
1723658930000|2024-08-14 18:08:50|188664.1|188539.1|188664.4|188539.4|188667.2|188542.2|188662|188537|9
1723658940000|2024-08-14 18:09:00|188666.3|188541.3|188659.3|188534.3|188666.3|188541.3|188657.3|188532.3|8
1723658950000|2024-08-14 18:09:10|188658|188533|188654.6|188529.6|188658|188533|188647.6|188522.6|17
1723658960000|2024-08-14 18:09:20|188663.7|188538.7|188660.6|188535.6|188669.1|188544.1|188660.4|188535.4|17
1723658970000|2024-08-14 18:09:30|188660.7|188535.7|188660.6|188535.6|188664.5|188539.5|188657.7|188532.7|12
1723658980000|2024-08-14 18:09:40|188662.6|188537.6|188665.7|188540.7|188665.7|188540.7|188659.7|188534.7|4
1723658990000|2024-08-14 18:09:50|188669.6|188544.6|188664.6|188539.6|188669.6|188544.6|188660.6|188535.6|14
1723659000000|2024-08-14 18:10:00|188662.5|188537.5|188665.8|188540.8|188668.4|188543.4|188662.5|188537.5|22
1723659010000|2024-08-14 18:10:10|188667.2|188542.2|188667.3|188542.3|188667.5|188542.5|188665.8|188540.8|9
1723659020000|2024-08-14 18:10:20|188665.9|188540.9|188666.4|188541.4|188668.2|188543.2|188665.9|188540.9|16
1723659030000|2024-08-14 18:10:30|188667.5|188542.5|188665.7|188540.7|188667.6|188542.6|188665.6|188540.6|13
1723659040000|2024-08-14 18:10:40|188666.8|188541.8|188665.5|188540.5|188666.8|188541.8|188665.5|188540.5|6
1723659050000|2024-08-14 18:10:50|188666.5|188541.5|188629|188579|188666.7|188580|188628.9|188540.4|8
1723659060000|2024-08-14 18:11:00|188630.3|188580.3|188670|188545|188671.7|188580.3|188630.3|188537.7|26
1723659070000|2024-08-14 18:11:10|188669.2|188544.2|188671.9|188546.9|188673.8|188548.8|188667.6|188542.6|15
1723659080000|2024-08-14 18:11:20|188672.6|188547.6|188670.5|188545.5|188673.6|188548.6|188670.2|188545.2|23
1723659090000|2024-08-14 18:11:30|188667.6|188542.6|188657.8|188532.8|188669|188544|188657|188532|20
1723659100000|2024-08-14 18:11:40|188656.9|188531.9|188657.8|188532.8|188658.5|188533.5|188656.9|188531.9|4
1723659110000|2024-08-14 18:11:50|188658.5|188533.5|188659.4|188534.4|188662.3|188537.3|188657.7|188532.7|15
1723659120000|2024-08-14 18:12:00|188658.4|188533.4|188654|188529|188658.4|188533.4|188653|188528|19
1723659130000|2024-08-14 18:12:10|188653.2|188528.2|188652.2|188527.2|188654.6|188529.6|188652.2|188527.2|17
1723659140000|2024-08-14 18:12:20|188653.5|188528.5|188629.7|188504.7|188653.5|188528.5|188628.5|188503.5|11
1723659150000|2024-08-14 18:12:30|188611.6|188486.6|188604.7|188479.7|188617.8|188492.8|188601.6|188476.6|27
1723659160000|2024-08-14 18:12:40|188602.8|188477.8|188584.3|188459.3|188604.5|188479.5|188582.8|188457.8|17
1723659170000|2024-08-14 18:12:50|188583.5|188458.5|188632.3|188507.3|188632.3|188507.3|188583.5|188458.5|19
1723659180000|2024-08-14 18:13:00|188619.7|188494.7|188621.3|188496.3|188623.2|188498.2|188617.8|188492.8|28
1723659190000|2024-08-14 18:13:10|188620.8|188495.8|188619.5|188494.5|188621|188496|188618.7|188493.7|14
1723659200000|2024-08-14 18:13:20|188618.7|188493.7|188665.4|188540.4|188665.4|188540.4|188607.2|188482.2|21
1723659210000|2024-08-14 18:13:30|188657.5|188532.5|188663.7|188538.7|188664.3|188539.3|188657.5|188532.5|10
1723659220000|2024-08-14 18:13:40|188662.8|188537.8|188665.7|188540.7|188666.3|188541.3|188660.5|188535.5|9
1723659230000|2024-08-14 18:13:50|188666|188541|188665.3|188540.3|188666.1|188541.1|188664.2|188539.2|6
1723659240000|2024-08-14 18:14:00|188664.7|188539.7|188664.5|188539.5|188665.5|188540.5|188664.1|188539.1|5
1723659250000|2024-08-14 18:14:10|188665.4|188540.4|188666.9|188541.9|188669.1|188544.1|188663.9|188538.9|6
1723659260000|2024-08-14 18:14:20|188664.3|188539.3|188647.6|188522.6|188664.3|188539.3|188647.2|188522.2|13
1723659270000|2024-08-14 18:14:30|188646.7|188521.7|188647.7|188522.7|188649.6|188524.6|188641.7|188516.7|11
1723659280000|2024-08-14 18:14:40|188648|188523|188642.9|188517.9|188648|188523|188641.8|188516.8|10
1723659290000|2024-08-14 18:14:50|188643.2|188518.2|188647.9|188522.9|188647.9|188522.9|188640.5|188515.5|14
1723659300000|2024-08-14 18:15:00|188643.1|188518.1|188644|188519|188648.7|188523.7|188641.5|188516.5|15
1723659310000|2024-08-14 18:15:10|188645.2|188520.2|188644.4|188519.4|188649.5|188524.5|188640.8|188515.8|25
1723659320000|2024-08-14 18:15:20|188645.3|188520.3|188637.9|188512.9|188645.3|188520.3|188632.1|188507.1|29
1723659330000|2024-08-14 18:15:30|188639.9|188514.9|188639.4|188514.4|188640.8|188515.8|188635.5|188510.5|18
1723659340000|2024-08-14 18:15:40|188639.5|188514.5|188668.9|188543.9|188671.6|188546.6|188638.1|188513.1|18
1723659350000|2024-08-14 18:15:50|188668.3|188543.3|188653.8|188528.8|188668.3|188543.3|188646|188521|18
1723659360000|2024-08-14 18:16:00|188654.6|188529.6|188640.2|188515.2|188655.1|188530.1|188637.5|188512.5|29
1723659370000|2024-08-14 18:16:10|188638.5|188513.5|188639.3|188514.3|188641.1|188516.1|188636.8|188511.8|19
1723659380000|2024-08-14 18:16:20|188638.5|188513.5|188640.3|188515.3|188643.6|188518.6|188638.5|188513.5|16
1723659390000|2024-08-14 18:16:30|188640.2|188515.2|188653.1|188528.1|188653.5|188528.5|188639.3|188514.3|15
1723659400000|2024-08-14 18:16:40|188653.8|188528.8|188653.2|188528.2|188653.8|188528.8|188651.8|188526.8|9
1723659410000|2024-08-14 18:16:50|188653.8|188528.8|188651.4|188526.4|188655.6|188530.6|188651.3|188526.3|10
1723659420000|2024-08-14 18:17:00|188650.1|188525.1|188653.7|188528.7|188653.7|188528.7|188650.1|188525.1|9
1723659430000|2024-08-14 18:17:10|188654.4|188529.4|188655.7|188530.7|188655.7|188530.7|188652.1|188527.1|10
1723659440000|2024-08-14 18:17:20|188654.5|188529.5|188652.1|188527.1|188656.1|188531.1|188652.1|188527.1|18
1723659450000|2024-08-14 18:17:30|188653.8|188528.8|188654.7|188529.7|188654.7|188529.7|188652.2|188527.2|5
1723659460000|2024-08-14 18:17:40|188653.5|188528.5|188653.3|188528.3|188653.5|188528.5|188653.3|188528.3|2
1723659470000|2024-08-14 18:17:50|188652.2|188527.2|188654|188529|188654|188529|188651.1|188526.1|3
1723659480000|2024-08-14 18:18:00|188652.5|188527.5|188648.9|188523.9|188653.6|188528.6|188648.9|188523.9|7
1723659490000|2024-08-14 18:18:10|188649.9|188524.9|188649.9|188524.9|188649.9|188524.9|188649.9|188524.9|1
1723659500000|2024-08-14 18:18:20|188640.3|188515.3|188612.8|188487.8|188640.3|188515.3|188610.2|188485.2|19
1723659510000|2024-08-14 18:18:30|188611.6|188486.6|188604.7|188479.7|188613.7|188488.7|188603.8|188478.8|9
1723659520000|2024-08-14 18:18:40|188605.8|188480.8|188562.6|188437.6|188605.8|188480.8|188561.1|188436.1|10
1723659530000|2024-08-14 18:18:50|188564|188439|188575.3|188450.3|188578.8|188453.8|188564|188439|22
1723659540000|2024-08-14 18:19:00|188574.5|188449.5|188576.7|188451.7|188580.2|188455.2|188571.2|188446.2|23
1723659550000|2024-08-14 18:19:10|188586.4|188461.4|188598.8|188473.8|188600.2|188475.2|188584.8|188459.8|22
1723659560000|2024-08-14 18:19:20|188600.1|188475.1|188638.3|188513.3|188645.6|188520.6|188598|188473|29
1723659570000|2024-08-14 18:19:30|188637|188512|188649.2|188524.2|188649.7|188524.7|188636.5|188511.5|26
1723659580000|2024-08-14 18:19:40|188648.1|188523.1|188629.6|188504.6|188649.4|188524.4|188629.3|188504.3|18
1723659590000|2024-08-14 18:19:50|188630.4|188505.4|188634.6|188509.6|188637.5|188512.5|188626.8|188501.8|19
1723659600000|2024-08-14 18:20:00|188635.8|188510.8|188635.6|188510.6|188635.8|188510.8|188634.3|188509.3|6
1723659610000|2024-08-14 18:20:10|188633.9|188508.9|188624.2|188499.2|188633.9|188508.9|188624.2|188499.2|11
1723659620000|2024-08-14 18:20:20|188625.3|188500.3|188615.9|188490.9|188625.3|188500.3|188612.2|188487.2|26
1723659630000|2024-08-14 18:20:30|188616.6|188491.6|188614.7|188489.7|188617.9|188492.9|188614.7|188489.7|10
1723659640000|2024-08-14 18:20:40|188615.6|188490.6|188615.2|188490.2|188616.3|188491.3|188611.7|188486.7|18
1723659650000|2024-08-14 18:20:50|188612.8|188487.8|188615.6|188490.6|188617.8|188492.8|188612.6|188487.6|14
1723659660000|2024-08-14 18:21:00|188614.5|188489.5|188612.3|188487.3|188616.1|188491.1|188610.6|188485.6|10
1723659670000|2024-08-14 18:21:10|188611.3|188486.3|188622.6|188497.6|188623.2|188498.2|188611.3|188486.3|17
1723659680000|2024-08-14 18:21:20|188621.3|188496.3|188610.2|188485.2|188622.5|188497.5|188610.2|188485.2|13
1723659690000|2024-08-14 18:21:30|188611|188486|188615|188490|188620.7|188495.7|188609.9|188484.9|29
1723659700000|2024-08-14 18:21:40|188616.1|188491.1|188615.8|188490.8|188616.1|188491.1|188613.1|188488.1|28
1723659710000|2024-08-14 18:21:50|188617.3|188492.3|188628|188503|188630.8|188505.8|188616.8|188491.8|20
1723659720000|2024-08-14 18:22:00|188629.4|188504.4|188626.2|188501.2|188629.4|188504.4|188624.4|188499.4|18
1723659730000|2024-08-14 18:22:10|188627.2|188502.2|188624.6|188499.6|188627.7|188502.7|188624.3|188499.3|26
1723659740000|2024-08-14 18:22:20|188623.9|188498.9|188625.7|188500.7|188627.7|188502.7|188611.8|188486.8|26
1723659750000|2024-08-14 18:22:30|188625.5|188500.5|188631.9|188506.9|188636.6|188511.6|188624.2|188499.2|12
1723659760000|2024-08-14 18:22:40|188631|188506|188624|188499|188631.6|188506.6|188622.5|188497.5|21
1723659770000|2024-08-14 18:22:50|188624.2|188499.2|188612.9|188487.9|188624.2|188499.2|188612.9|188487.9|15
1723659780000|2024-08-14 18:23:00|188614|188489|188619.6|188494.6|188619.6|188494.6|188614|188489|15
1723659790000|2024-08-14 18:23:10|188621.9|188496.9|188626.8|188501.8|188631.3|188506.3|188621.4|188496.4|21
1723659800000|2024-08-14 18:23:20|188630.9|188505.9|188619.9|188494.9|188653.2|188528.2|188619.9|188494.9|14
1723659810000|2024-08-14 18:23:30|188615.7|188490.7|188621.6|188496.6|188621.6|188496.6|188611.2|188486.2|10
1723659820000|2024-08-14 18:23:40|188622.9|188497.9|188626.2|188501.2|188626.7|188501.7|188621.5|188496.5|19
1723659830000|2024-08-14 18:23:50|188625.1|188500.1|188621.1|188496.1|188628.7|188503.7|188621.1|188496.1|14
1723659840000|2024-08-14 18:24:00|188618.9|188493.9|188620.1|188495.1|188644.3|188519.3|188618.9|188493.9|18
1723659850000|2024-08-14 18:24:10|188618.3|188493.3|188603.3|188478.3|188618.3|188493.3|188603.3|188478.3|7
1723659860000|2024-08-14 18:24:20|188600.7|188475.7|188589.3|188464.3|188610.5|188485.5|188588.7|188463.7|19
1723659870000|2024-08-14 18:24:30|188589.9|188464.9|188640.6|188515.6|188641.8|188516.8|188587.6|188462.6|24
1723659880000|2024-08-14 18:24:40|188640.7|188515.7|188619.7|188494.7|188641.9|188516.9|188614.7|188489.7|19
1723659890000|2024-08-14 18:24:50|188618.9|188493.9|188616.2|188491.2|188619|188494|188614.2|188489.2|26
1723659900000|2024-08-14 18:25:00|188615.6|188490.6|188610.6|188485.6|188617.7|188492.7|188610.6|188485.6|18
1723659910000|2024-08-14 18:25:10|188608.2|188483.2|188613.6|188488.6|188615.5|188490.5|188608.2|188483.2|14
1723659920000|2024-08-14 18:25:20|188612.1|188487.1|188589.5|188464.5|188612.1|188487.1|188584.8|188459.8|35
1723659930000|2024-08-14 18:25:30|188590.7|188465.7|188586.3|188461.3|188591.4|188466.4|188586|188461|30
1723659940000|2024-08-14 18:25:40|188589.8|188464.8|188593.4|188468.4|188594.1|188469.1|188589.1|188464.1|32
1723659950000|2024-08-14 18:25:50|188592.4|188467.4|188583.3|188458.3|188593.9|188468.9|188583.3|188458.3|20
1723659960000|2024-08-14 18:26:00|188584.7|188459.7|188609.8|188484.8|188609.8|188484.8|188583.3|188458.3|11
1723659970000|2024-08-14 18:26:10|188608|188483|188544|188419|188608.9|188483.9|188529.6|188404.6|22
1723659980000|2024-08-14 18:26:20|188543.3|188418.3|188572.4|188447.4|188573|188448|188543.3|188418.3|23
1723659990000|2024-08-14 18:26:30|188570.9|188445.9|188577.4|188452.4|188577.4|188452.4|188570.7|188445.7|20
1723660000000|2024-08-14 18:26:40|188576.4|188451.4|188590.1|188465.1|188591|188466|188576.4|188451.4|9
1723660010000|2024-08-14 18:26:50|188591.6|188466.6|188589.9|188464.9|188591.6|188466.6|188589.2|188464.2|8
1723660020000|2024-08-14 18:27:00|188588|188463|188590.7|188465.7|188591|188466|188587.6|188462.6|14
1723660030000|2024-08-14 18:27:10|188591.2|188466.2|188595.2|188470.2|188595.2|188470.2|188588.8|188463.8|11
1723660040000|2024-08-14 18:27:20|188594.4|188469.4|188590.6|188465.6|188594.4|188469.4|188589.1|188464.1|7
1723660050000|2024-08-14 18:27:30|188589|188464|188586.8|188461.8|188589|188464|188586|188461|9
1723660060000|2024-08-14 18:27:40|188587.6|188462.6|188588|188463|188588|188463|188587|188462|4
1723660070000|2024-08-14 18:27:50|188587.1|188462.1|188582.1|188457.1|188587.1|188462.1|188582.1|188457.1|3
1723660080000|2024-08-14 18:28:00|188584.8|188459.8|188584.4|188459.4|188584.8|188459.8|188584.4|188459.4|2
1723660090000|2024-08-14 18:28:10|188577.4|188452.4|188589.7|188464.7|188591.4|188466.4|188577.4|188452.4|6
1723660100000|2024-08-14 18:28:20|188590.1|188465.1|188589.2|188464.2|188592.1|188467.1|188587.6|188462.6|5
1723660110000|2024-08-14 18:28:30|188590.5|188465.5|188593|188468|188596.7|188471.7|188590.5|188465.5|6
1723660120000|2024-08-14 18:28:40|188593.8|188468.8|188597.9|188472.9|188599.3|188474.3|188593|188468|14
1723660130000|2024-08-14 18:28:50|188598.7|188473.7|188614|188489|188614.6|188489.6|188597.5|188472.5|14
1723660140000|2024-08-14 18:29:00|188614.8|188489.8|188613.9|188488.9|188615.4|188490.4|188612.5|188487.5|23
1723660150000|2024-08-14 18:29:10|188613|188488|188622.8|188497.8|188626.7|188501.7|188613|188488|15
1723660160000|2024-08-14 18:29:20|188621.6|188496.6|188621.9|188496.9|188625.7|188500.7|188621|188496|27
1723660170000|2024-08-14 18:29:30|188621.4|188496.4|188622.4|188497.4|188623.9|188498.9|188620.4|188495.4|10
1723660180000|2024-08-14 18:29:40|188622.6|188497.6|188622.1|188497.1|188625|188500|188620.8|188495.8|14
1723660190000|2024-08-14 18:29:50|188623.2|188498.2|188621.4|188496.4|188623.2|188498.2|188620.7|188495.7|11
1723660200000|2024-08-14 18:30:00|188624.9|188499.9|188623.6|188498.6|188626.1|188501.1|188621.8|188496.8|16
1723660210000|2024-08-14 18:30:10|188623.1|188498.1|188618.9|188493.9|188623.1|188498.1|188616|188491|15
1723660220000|2024-08-14 18:30:20|188619|188494|188622.7|188497.7|188622.7|188497.7|188618.4|188493.4|9
1723660230000|2024-08-14 18:30:30|188619.5|188494.5|188622.8|188497.8|188625.4|188500.4|188619.5|188494.5|8
1723660240000|2024-08-14 18:30:40|188625.2|188500.2|188623.4|188498.4|188625.2|188500.2|188623.4|188498.4|2
1723660250000|2024-08-14 18:30:50|188622.3|188497.3|188622.3|188497.3|188622.3|188497.3|188622.3|188497.3|1
1723660260000|2024-08-14 18:31:00|188621|188496|188622.4|188497.4|188623.5|188498.5|188621|188496|3
1723660270000|2024-08-14 18:31:10|188620.6|188495.6|188620.6|188495.6|188620.6|188495.6|188619.1|188494.1|3
1723660280000|2024-08-14 18:31:20|188619.6|188494.6|188619.7|188494.7|188622.7|188497.7|188619.1|188494.1|11
1723660290000|2024-08-14 18:31:30|188622.6|188497.6|188620.7|188495.7|188622.6|188497.6|188619.5|188494.5|5
1723660300000|2024-08-14 18:31:40|188619.4|188494.4|188619.3|188494.3|188620.8|188495.8|188619|188494|10
1723660310000|2024-08-14 18:31:50|188620.8|188495.8|188619.7|188494.7|188620.9|188495.9|188619.4|188494.4|4
1723660320000|2024-08-14 18:32:00|188620.8|188495.8|188621.1|188496.1|188623.3|188498.3|188619|188494|13
1723660330000|2024-08-14 18:32:10|188619.1|188494.1|188620.7|188495.7|188624.9|188499.9|188618.9|188493.9|15
1723660340000|2024-08-14 18:32:20|188619.1|188494.1|188618.3|188493.3|188621.1|188496.1|188618.3|188493.3|9
1723660350000|2024-08-14 18:32:30|188619.9|188494.9|188619.9|188494.9|188621.7|188496.7|188618.3|188493.3|6
1723660360000|2024-08-14 18:32:40|188617.5|188492.5|188619.3|188494.3|188620.7|188495.7|188617.5|188492.5|9
1723660370000|2024-08-14 18:32:50|188620.7|188495.7|188619|188494|188623.1|188498.1|188618.6|188493.6|8
1723660380000|2024-08-14 18:33:00|188620.6|188495.6|188619.3|188494.3|188620.6|188495.6|188617|188492|9
1723660390000|2024-08-14 18:33:10|188618.8|188493.8|188616.1|188491.1|188619|188494|188616.1|188491.1|8
1723660400000|2024-08-14 18:33:20|188617.2|188492.2|188615|188490|188617.4|188492.4|188615|188490|11
1723660410000|2024-08-14 18:33:30|188616.6|188491.6|188606.7|188481.7|188616.6|188491.6|188603.6|188478.6|5
1723660420000|2024-08-14 18:33:40|188606.9|188481.9|188607.1|188482.1|188608.2|188483.2|188606.9|188481.9|3
1723660430000|2024-08-14 18:33:50|188607.6|188482.6|188607.4|188482.4|188607.6|188482.6|188605.9|188480.9|4
1723660440000|2024-08-14 18:34:00|188613.3|188488.3|188613.3|188488.3|188613.3|188488.3|188613.3|188488.3|1
1723660450000|2024-08-14 18:34:10|188613.5|188488.5|188613.5|188488.5|188613.5|188488.5|188613.5|188488.5|1
1723660460000|2024-08-14 18:34:20|188616|188491|188616.8|188491.8|188620|188495|188612.1|188487.1|7
1723660470000|2024-08-14 18:34:30|188612.7|188487.7|188613.7|188488.7|188613.7|188488.7|188612.3|188487.3|3
1723660480000|2024-08-14 18:34:40|188612|188487|188612.2|188487.2|188613.6|188488.6|188609.8|188484.8|7
1723660500000|2024-08-14 18:35:00|188613.8|188488.8|188614.7|188489.7|188614.7|188489.7|188612.2|188487.2|4
1723660510000|2024-08-14 18:35:10|188614.4|188489.4|188581.5|188456.5|188614.4|188489.4|188581.5|188456.5|11
1723660520000|2024-08-14 18:35:20|188583.9|188458.9|188566.6|188441.6|188585.5|188460.5|188561.4|188436.4|4
1723660530000|2024-08-14 18:35:30|188567.4|188442.4|188565.7|188440.7|188568.8|188443.8|188563.8|188438.8|11
1723660540000|2024-08-14 18:35:40|188566.9|188441.9|188544.3|188419.3|188566.9|188441.9|188542.3|188417.3|10
1723660550000|2024-08-14 18:35:50|188545.6|188420.6|188534.2|188409.2|188548.3|188423.3|188532.7|188407.7|25
1723660560000|2024-08-14 18:36:00|188533.4|188408.4|188526.3|188401.3|188533.4|188408.4|188518.1|188393.1|19
1723660570000|2024-08-14 18:36:10|188528|188403|188515.4|188390.4|188528.3|188403.3|188512.8|188387.8|19
1723660580000|2024-08-14 18:36:20|188513.1|188388.1|188487|188362|188515.2|188390.2|188476.4|188351.4|27
1723660590000|2024-08-14 18:36:30|188486.4|188361.4|188487.1|188362.1|188487.3|188362.3|188485.8|188360.8|7
1723660600000|2024-08-14 18:36:40|188488.4|188363.4|188487.1|188362.1|188488.4|188363.4|188486.2|188361.2|4
1723660610000|2024-08-14 18:36:50|188485.5|188360.5|188477.2|188352.2|188485.5|188360.5|188458.2|188333.2|19
1723660620000|2024-08-14 18:37:00|188478.2|188353.2|188475.7|188350.7|188478.7|188353.7|188472.5|188347.5|22
1723660630000|2024-08-14 18:37:10|188471.8|188346.8|188476.2|188351.2|188477.7|188352.7|188471.8|188346.8|27
1723660640000|2024-08-14 18:37:20|188474.8|188349.8|188484.3|188359.3|188484.5|188359.5|188474.5|188349.5|25
1723660650000|2024-08-14 18:37:30|188485.3|188360.3|188475.5|188350.5|188485.3|188360.3|188472.3|188347.3|19
1723660660000|2024-08-14 18:37:40|188473.6|188348.6|188471.4|188346.4|188476.5|188351.5|188468|188343|21
1723660670000|2024-08-14 18:37:50|188470.2|188345.2|188492.4|188367.4|188494.6|188369.6|188470.2|188345.2|24
1723660680000|2024-08-14 18:38:00|188491.3|188366.3|188490.8|188365.8|188491.3|188366.3|188489.1|188364.1|12
1723660690000|2024-08-14 18:38:10|188494.7|188369.7|188493.3|188368.3|188494.7|188369.7|188491.1|188366.1|8
1723660700000|2024-08-14 18:38:20|188493.5|188368.5|188493.2|188368.2|188494.6|188369.6|188492.3|188367.3|9
1723660710000|2024-08-14 18:38:30|188493.3|188368.3|188501.1|188376.1|188504.3|188379.3|188491.9|188366.9|18
1723660720000|2024-08-14 18:38:40|188499.4|188374.4|188495.5|188370.5|188508.6|188383.6|188491.6|188366.6|14
1723660730000|2024-08-14 18:38:50|188494.4|188369.4|188495.3|188370.3|188495.3|188370.3|188490.1|188365.1|8
1723660740000|2024-08-14 18:39:00|188494.5|188369.5|188493.9|188368.9|188494.5|188369.5|188493.9|188368.9|2
1723660750000|2024-08-14 18:39:10|188494.3|188369.3|188497.6|188372.6|188497.6|188372.6|188492.4|188367.4|6
1723660760000|2024-08-14 18:39:20|188497.5|188372.5|188497.7|188372.7|188497.8|188372.8|188496.5|188371.5|4
1723660770000|2024-08-14 18:39:30|188496.5|188371.5|188497|188372|188499.1|188374.1|188496.1|188371.1|8
1723660780000|2024-08-14 18:39:40|188506.9|188381.9|188525|188400|188525|188400|188502.7|188377.7|6
1723660790000|2024-08-14 18:39:50|188510.5|188385.5|188512.1|188387.1|188512.1|188387.1|188509.8|188384.8|4
1723660800000|2024-08-14 18:40:00|188512.9|188387.9|188501.7|188376.7|188512.9|188387.9|188498.3|188373.3|12
1723660810000|2024-08-14 18:40:10|188506.5|188381.5|188502.3|188377.3|188506.5|188381.5|188501.1|188376.1|8
1723660820000|2024-08-14 18:40:20|188503.3|188378.3|188499.4|188374.4|188503.3|188378.3|188499.4|188374.4|4
1723660830000|2024-08-14 18:40:30|188498|188373|188498|188373|188498|188373|188498|188373|1
1723660840000|2024-08-14 18:40:40|188497.7|188372.7|188499.2|188374.2|188499.2|188374.2|188497.7|188372.7|2
1723660860000|2024-08-14 18:41:00|188500.1|188375.1|188499|188374|188500.2|188375.2|188494.1|188369.1|9
1723660870000|2024-08-14 18:41:10|188499.6|188374.6|188512.7|188387.7|188519.3|188394.3|188497.9|188372.9|13
1723660880000|2024-08-14 18:41:20|188510.6|188385.6|188504.7|188379.7|188510.6|188385.6|188504.7|188379.7|3
1723660890000|2024-08-14 18:41:30|188504.5|188379.5|188504.4|188379.4|188506.2|188381.2|188502.5|188377.5|16
1723660900000|2024-08-14 18:41:40|188503|188378|188503.9|188378.9|188507.3|188382.3|188502.3|188377.3|10
1723660910000|2024-08-14 18:41:50|188506.2|188381.2|188503.7|188378.7|188506.5|188381.5|188503|188378|10
1723660920000|2024-08-14 18:42:00|188505.9|188380.9|188503.7|188378.7|188505.9|188380.9|188502.5|188377.5|5
1723660930000|2024-08-14 18:42:10|188502.7|188377.7|188505.5|188380.5|188508.3|188383.3|188502.7|188377.7|9
1723660940000|2024-08-14 18:42:20|188506.3|188381.3|188504.3|188379.3|188506.6|188381.6|188502.7|188377.7|13
1723660950000|2024-08-14 18:42:30|188503|188378|188505.8|188380.8|188509.2|188384.2|188502.9|188377.9|12
1723660960000|2024-08-14 18:42:40|188505.7|188380.7|188506.9|188381.9|188535.6|188410.6|188504.9|188379.9|15
1723660970000|2024-08-14 18:42:50|188507.8|188382.8|188511.1|188386.1|188511.1|188386.1|188506.9|188381.9|13
1723660980000|2024-08-14 18:43:00|188511.2|188386.2|188510.9|188385.9|188512.3|188387.3|188510.9|188385.9|3
1723660990000|2024-08-14 18:43:10|188512.7|188387.7|188519.6|188394.6|188521.5|188396.5|188512.7|188387.7|6
1723661000000|2024-08-14 18:43:20|188518.6|188393.6|188518|188393|188523.6|188398.6|188517.5|188392.5|10
1723661010000|2024-08-14 18:43:30|188518.8|188393.8|188519.3|188394.3|188519.3|188394.3|188517.1|188392.1|4
1723661020000|2024-08-14 18:43:40|188518.1|188393.1|188518.8|188393.8|188519.1|188394.1|188518.1|188393.1|3
1723661030000|2024-08-14 18:43:50|188521.4|188396.4|188517.4|188392.4|188521.4|188396.4|188517.4|188392.4|5
1723661040000|2024-08-14 18:44:00|188518.5|188393.5|188517.9|188392.9|188518.9|188393.9|188517.1|188392.1|7
1723661050000|2024-08-14 18:44:10|188517.1|188392.1|188471.1|188346.1|188517.1|188392.1|188462.2|188337.2|18
1723661060000|2024-08-14 18:44:20|188470|188345|188466.5|188341.5|188470.7|188345.7|188462|188337|12
1723661070000|2024-08-14 18:44:30|188465.5|188340.5|188467.6|188342.6|188473.8|188348.8|188465.5|188340.5|16
1723661080000|2024-08-14 18:44:40|188466.6|188341.6|188461.9|188336.9|188468.9|188343.9|188456.9|188331.9|21
1723661090000|2024-08-14 18:44:50|188461.8|188336.8|188463.9|188338.9|188465.4|188340.4|188450.2|188325.2|19
1723661100000|2024-08-14 18:45:00|188462.9|188337.9|188464.3|188339.3|188464.3|188339.3|188461.6|188336.6|29
1723661110000|2024-08-14 18:45:10|188463.4|188338.4|188488.3|188363.3|188488.4|188363.4|188463.4|188338.4|16
1723661120000|2024-08-14 18:45:20|188489.4|188364.4|188484.9|188359.9|188489.4|188364.4|188483.8|188358.8|11
1723661130000|2024-08-14 18:45:30|188483.4|188358.4|188510.1|188385.1|188511.3|188386.3|188478|188353|11
1723661140000|2024-08-14 18:45:40|188510.9|188385.9|188508.1|188383.1|188513|188388|188508.1|188383.1|6
1723661150000|2024-08-14 18:45:50|188509.5|188384.5|188507.7|188382.7|188510.2|188385.2|188507.5|188382.5|7
1723661160000|2024-08-14 18:46:00|188506.6|188381.6|188504.6|188379.6|188509.4|188384.4|188503.4|188378.4|11
1723661170000|2024-08-14 18:46:10|188504.3|188379.3|188507.4|188382.4|188509.2|188384.2|188504.3|188379.3|11
1723661180000|2024-08-14 18:46:20|188506.1|188381.1|188506.6|188381.6|188509.2|188384.2|188505.8|188380.8|16
1723661190000|2024-08-14 18:46:30|188505.3|188380.3|188492.6|188367.6|188505.3|188380.3|188489.6|188364.6|9
1723661200000|2024-08-14 18:46:40|188491.5|188366.5|188495.9|188370.9|188500|188375|188491.5|188366.5|6
1723661210000|2024-08-14 18:46:50|188500|188375|188497.5|188372.5|188502.7|188377.7|188496.5|188371.5|6
1723661220000|2024-08-14 18:47:00|188495.8|188370.8|188499.5|188374.5|188503.3|188378.3|188494.7|188369.7|22
1723661230000|2024-08-14 18:47:10|188501|188376|188507.7|188382.7|188507.9|188382.9|188497.9|188372.9|16
1723661240000|2024-08-14 18:47:20|188509.1|188384.1|188509.1|188384.1|188510.1|188385.1|188506.2|188381.2|18
1723661250000|2024-08-14 18:47:30|188509.9|188384.9|188488.5|188363.5|188509.9|188384.9|188488.5|188363.5|17
1723661260000|2024-08-14 18:47:40|188487.2|188362.2|188484.7|188359.7|188487.2|188362.2|188477.7|188352.7|14
1723661270000|2024-08-14 18:47:50|188485.5|188360.5|188479.5|188354.5|188485.6|188360.6|188478.3|188353.3|17
1723661280000|2024-08-14 18:48:00|188479.6|188354.6|188479.8|188354.8|188481.6|188356.6|188479.1|188354.1|20
1723661290000|2024-08-14 18:48:10|188481.3|188356.3|188481.2|188356.2|188481.4|188356.4|188479.9|188354.9|11
1723661300000|2024-08-14 18:48:20|188480.2|188355.2|188477.1|188352.1|188483.8|188358.8|188473.4|188348.4|26
1723661310000|2024-08-14 18:48:30|188475.1|188350.1|188478.7|188353.7|188481.4|188356.4|188473.3|188348.3|13
1723661320000|2024-08-14 18:48:40|188477.3|188352.3|188476.6|188351.6|188478.5|188353.5|188475.6|188350.6|8
1723661330000|2024-08-14 18:48:50|188477.3|188352.3|188476.5|188351.5|188478.7|188353.7|188475.6|188350.6|10
1723661340000|2024-08-14 18:49:00|188477.8|188352.8|188477.2|188352.2|188479|188354|188476.2|188351.2|8
1723661350000|2024-08-14 18:49:10|188476.2|188351.2|188477.1|188352.1|188477.2|188352.2|188476.2|188351.2|6
1723661360000|2024-08-14 18:49:20|188478.2|188353.2|188476.9|188351.9|188478.2|188353.2|188474.4|188349.4|9
1723661370000|2024-08-14 18:49:30|188479.2|188354.2|188486.4|188361.4|188486.4|188361.4|188475.8|188350.8|11
1723661380000|2024-08-14 18:49:40|188484.8|188359.8|188485|188360|188487.5|188362.5|188483.4|188358.4|7
1723661390000|2024-08-14 18:49:50|188483.8|188358.8|188497.3|188372.3|188498.5|188373.5|188483.8|188358.8|20
1723661400000|2024-08-14 18:50:00|188497|188372|188494.9|188369.9|188497|188372|188489.4|188364.4|13
1723661410000|2024-08-14 18:50:10|188496.7|188371.7|188494.3|188369.3|188499.9|188374.9|188494.3|188369.3|9
1723661420000|2024-08-14 18:50:20|188493.5|188368.5|188493.5|188368.5|188493.5|188368.5|188493.5|188368.5|1
1723661430000|2024-08-14 18:50:30|188491.1|188366.1|188493.5|188368.5|188493.5|188368.5|188491.1|188366.1|12
1723661440000|2024-08-14 18:50:40|188491.1|188366.1|188483.5|188358.5|188493.5|188368.5|188483.5|188358.5|6
1723661450000|2024-08-14 18:50:50|188484.3|188359.3|188484.2|188359.2|188492.1|188367.1|188483.3|188358.3|9
1723661460000|2024-08-14 18:51:00|188483.3|188358.3|188486.6|188361.6|188490.2|188365.2|188482.1|188357.1|15
1723661470000|2024-08-14 18:51:10|188488.2|188363.2|188482.8|188357.8|188488.2|188363.2|188482.8|188357.8|6
1723661480000|2024-08-14 18:51:20|188477.6|188352.6|188456.2|188331.2|188477.6|188352.6|188448.7|188323.7|6
1723661490000|2024-08-14 18:51:30|188457.2|188332.2|188445.6|188320.6|188459|188334|188444.2|188319.2|23
1723661500000|2024-08-14 18:51:40|188445.5|188320.5|188438.8|188313.8|188453.5|188328.5|188437.6|188312.6|12
1723661510000|2024-08-14 18:51:50|188440.3|188315.3|188444|188319|188444|188319|188438.8|188313.8|12
1723661520000|2024-08-14 18:52:00|188442|188317|188424.2|188299.2|188442|188317|188423.5|188298.5|18
1723661530000|2024-08-14 18:52:10|188431.6|188306.6|188426.5|188301.5|188431.6|188306.6|188413.2|188288.2|12
1723661540000|2024-08-14 18:52:20|188422.2|188297.2|188391|188266|188422.2|188297.2|188385.8|188260.8|20
1723661550000|2024-08-14 18:52:30|188391.1|188266.1|188383|188258|188392.9|188267.9|188383|188258|17
1723661560000|2024-08-14 18:52:40|188384.2|188259.2|188385.4|188260.4|188386.6|188261.6|188381.1|188256.1|20
1723661570000|2024-08-14 18:52:50|188386.8|188261.8|188379.5|188254.5|188387.8|188262.8|188379.5|188254.5|13
1723661580000|2024-08-14 18:53:00|188381.1|188256.1|188374.7|188249.7|188381.5|188256.5|188372.4|188247.4|11
1723661590000|2024-08-14 18:53:10|188373.2|188248.2|188375.7|188250.7|188376.5|188251.5|188371.5|188246.5|11
1723661600000|2024-08-14 18:53:20|188375.1|188250.1|188314.8|188189.8|188375.1|188250.1|188314.8|188189.8|8
1723661610000|2024-08-14 18:53:30|188313.4|188188.4|188308.5|188183.5|188313.4|188188.4|188308.5|188183.5|10
1723661620000|2024-08-14 18:53:40|188308.3|188183.3|188311.9|188186.9|188321.7|188196.7|188308.3|188183.3|19
1723661630000|2024-08-14 18:53:50|188313.7|188188.7|188315|188190|188316.6|188191.6|188313.7|188188.7|17
1723661640000|2024-08-14 18:54:00|188317.3|188192.3|188317.6|188192.6|188318.9|188193.9|188314.4|188189.4|13
1723661650000|2024-08-14 18:54:10|188318.8|188193.8|188335.3|188210.3|188335.3|188210.3|188315.8|188190.8|19
1723661660000|2024-08-14 18:54:20|188334.9|188209.9|188294.6|188169.6|188335.8|188210.8|188287.9|188162.9|18
1723661670000|2024-08-14 18:54:30|188295.9|188170.9|188274.3|188149.3|188298|188173|188274.3|188149.3|13
1723661680000|2024-08-14 18:54:40|188273.1|188148.1|188284.4|188159.4|188284.4|188159.4|188273.1|188148.1|3
1723661690000|2024-08-14 18:54:50|188292|188167|188290.3|188165.3|188292.2|188167.2|188285.5|188160.5|13
1723661700000|2024-08-14 18:55:00|188288.9|188163.9|188289.3|188164.3|188291.4|188166.4|188288.9|188163.9|8
1723661710000|2024-08-14 18:55:10|188294.3|188169.3|188323.6|188198.6|188323.8|188198.8|188294.3|188169.3|9
1723661720000|2024-08-14 18:55:20|188324.3|188199.3|188324.3|188199.3|188324.3|188199.3|188324.3|188199.3|1
1723661740000|2024-08-14 18:55:40|188321.2|188196.2|188333.9|188208.9|188346.8|188221.8|188321.2|188196.2|27
1723661750000|2024-08-14 18:55:50|188333.1|188208.1|188318.3|188193.3|188335.2|188210.2|188315.1|188190.1|16
1723661760000|2024-08-14 18:56:00|188317.2|188192.2|188316.2|188191.2|188318.1|188193.1|188314.3|188189.3|11
1723661770000|2024-08-14 18:56:10|188316.9|188191.9|188316.9|188191.9|188316.9|188191.9|188316.9|188191.9|1
1723661780000|2024-08-14 18:56:20|188315.8|188190.8|188324.7|188199.7|188331.4|188206.4|188315|188190|18
1723661790000|2024-08-14 18:56:30|188329.3|188204.3|188329.8|188204.8|188331.6|188206.6|188329.3|188204.3|6
1723661800000|2024-08-14 18:56:40|188329.1|188204.1|188334|188209|188335.7|188210.7|188320.1|188195.1|12
1723661810000|2024-08-14 18:56:50|188335.2|188210.2|188344.7|188219.7|188345.7|188220.7|188335.2|188210.2|18
1723661820000|2024-08-14 18:57:00|188345.4|188220.4|188346|188221|188346.9|188221.9|188343.8|188218.8|14
1723661830000|2024-08-14 18:57:10|188344.7|188219.7|188345.4|188220.4|188346.6|188221.6|188343.8|188218.8|16
1723661840000|2024-08-14 18:57:20|188344.5|188219.5|188336.8|188211.8|188346.1|188221.1|188333.3|188208.3|17
1723661850000|2024-08-14 18:57:30|188335.9|188210.9|188338.3|188213.3|188340.8|188215.8|188330.7|188205.7|16
1723661860000|2024-08-14 18:57:40|188339.1|188214.1|188346.3|188221.3|188348|188223|188338.2|188213.2|9
1723661870000|2024-08-14 18:57:50|188347.1|188222.1|188349.8|188224.8|188349.8|188224.8|188347.1|188222.1|7
1723661880000|2024-08-14 18:58:00|188348.5|188223.5|188358.4|188233.4|188364.1|188239.1|188348.5|188223.5|12
1723661890000|2024-08-14 18:58:10|188356.6|188231.6|188352.4|188227.4|188358.3|188233.3|188348.4|188223.4|15
1723661900000|2024-08-14 18:58:20|188351.7|188226.7|188374.6|188249.6|188374.6|188249.6|188351.7|188226.7|15
1723661910000|2024-08-14 18:58:30|188353.4|188228.4|188336.8|188211.8|188353.4|188228.4|188336.5|188211.5|14
1723661920000|2024-08-14 18:58:40|188338.3|188213.3|188348.1|188223.1|188348.1|188223.1|188336.4|188211.4|8
1723661930000|2024-08-14 18:58:50|188347.4|188222.4|188354.7|188229.7|188356.7|188231.7|188347.4|188222.4|13
1723661940000|2024-08-14 18:59:00|188354|188229|188362.1|188237.1|188363.1|188238.1|188354|188229|22
1723661950000|2024-08-14 18:59:10|188363.4|188238.4|188360.4|188235.4|188364.5|188239.5|188359.5|188234.5|16
1723661960000|2024-08-14 18:59:20|188359.1|188234.1|188362.6|188237.6|188367|188242|188359.1|188234.1|9
1723661970000|2024-08-14 18:59:30|188361.6|188236.6|188361.8|188236.8|188362.3|188237.3|188355.4|188230.4|14
1723661980000|2024-08-14 18:59:40|188360.5|188235.5|188358|188233|188385|188260|188358|188233|22
1723661990000|2024-08-14 18:59:50|188358.8|188233.8|188361.6|188236.6|188361.6|188236.6|188356.9|188231.9|19
1723662000000|2024-08-14 19:00:00|188359.2|188234.2|188377.1|188252.1|188390.2|188265.2|188359.2|188234.2|24
1723662010000|2024-08-14 19:00:10|188376|188251|188387.9|188262.9|188401.7|188276.7|188375.6|188250.6|32
1723662020000|2024-08-14 19:00:20|188387.3|188262.3|188385.7|188260.7|188388.5|188263.5|188383.9|188258.9|13
1723662030000|2024-08-14 19:00:30|188386.4|188261.4|188377.2|188252.2|188386.4|188261.4|188375.8|188250.8|16
1723662040000|2024-08-14 19:00:40|188383.7|188258.7|188372.4|188247.4|188388.4|188263.4|188372.4|188247.4|28
1723662050000|2024-08-14 19:00:50|188376|188251|188378.6|188253.6|188378.6|188253.6|188372.7|188247.7|32
1723662060000|2024-08-14 19:01:00|188378.2|188253.2|188369.9|188244.9|188382|188257|188369.9|188244.9|29
1723662070000|2024-08-14 19:01:10|188371|188246|188370.5|188245.5|188373.5|188248.5|188370.1|188245.1|26
1723662080000|2024-08-14 19:01:20|188370|188245|188372.2|188247.2|188372.2|188247.2|188369.4|188244.4|20
1723662090000|2024-08-14 19:01:30|188371.1|188246.1|188369.4|188244.4|188372.1|188247.1|188368.6|188243.6|21
1723662100000|2024-08-14 19:01:40|188370.2|188245.2|188369.1|188244.1|188370.2|188245.2|188357.6|188232.6|25
1723662110000|2024-08-14 19:01:50|188366.4|188241.4|188360.9|188235.9|188368.6|188243.6|188356.8|188231.8|23
1723662120000|2024-08-14 19:02:00|188367.3|188242.3|188367|188242|188368.2|188243.2|188363|188238|12
1723662130000|2024-08-14 19:02:10|188367.6|188242.6|188367|188242|188368.4|188243.4|188366.3|188241.3|11
1723662140000|2024-08-14 19:02:20|188368.4|188243.4|188373.2|188248.2|188384.2|188259.2|188368.4|188243.4|23
1723662150000|2024-08-14 19:02:30|188372.5|188247.5|188369.6|188244.6|188373.8|188248.8|188363.9|188238.9|16
1723662160000|2024-08-14 19:02:40|188369|188244|188370.9|188245.9|188371.9|188246.9|188369|188244|13
1723662170000|2024-08-14 19:02:50|188370|188245|188371.2|188246.2|188371.3|188246.3|188369.7|188244.7|8
1723662180000|2024-08-14 19:03:00|188366.7|188241.7|188353.4|188228.4|188368.1|188243.1|188351.2|188226.2|8
1723662190000|2024-08-14 19:03:10|188354.7|188229.7|188365.5|188240.5|188366.6|188241.6|188354.7|188229.7|14
1723662200000|2024-08-14 19:03:20|188366.2|188241.2|188370|188245|188370.3|188245.3|188365.6|188240.6|6
1723662210000|2024-08-14 19:03:30|188368.9|188243.9|188369.5|188244.5|188371|188246|188368.6|188243.6|17
1723662220000|2024-08-14 19:03:40|188370.6|188245.6|188372|188247|188372.1|188247.1|188368.8|188243.8|18
1723662230000|2024-08-14 19:03:50|188373.2|188248.2|188363.5|188238.5|188373.2|188248.2|188357.3|188232.3|22
1723662240000|2024-08-14 19:04:00|188362.4|188237.4|188362.3|188237.3|188363.6|188238.6|188361.8|188236.8|18
1723662250000|2024-08-14 19:04:10|188361.6|188236.6|188368.6|188243.6|188370.4|188245.4|188360.9|188235.9|17
1723662260000|2024-08-14 19:04:20|188369.8|188244.8|188370.1|188245.1|188370.4|188245.4|188368.5|188243.5|20
1723662270000|2024-08-14 19:04:30|188370.9|188245.9|188376.9|188251.9|188383.6|188258.6|188370.2|188245.2|14
1723662280000|2024-08-14 19:04:40|188374.6|188249.6|188378.1|188253.1|188378.1|188253.1|188374.6|188249.6|4
1723662290000|2024-08-14 19:04:50|188376.9|188251.9|188363.6|188238.6|188376.9|188251.9|188361.9|188236.9|12
1723662300000|2024-08-14 19:05:00|188362.5|188237.5|188362.1|188237.1|188365.6|188240.6|188359.4|188234.4|22
1723662310000|2024-08-14 19:05:10|188361.4|188236.4|188358.3|188233.3|188361.4|188236.4|188356.6|188231.6|14
1723662320000|2024-08-14 19:05:20|188357.7|188232.7|188360.9|188235.9|188360.9|188235.9|188355.7|188230.7|6
1723662330000|2024-08-14 19:05:30|188360.1|188235.1|188352.3|188227.3|188360.1|188235.1|188352.3|188227.3|14
1723662340000|2024-08-14 19:05:40|188352.9|188227.9|188353.2|188228.2|188354.5|188229.5|188352.9|188227.9|7
1723662350000|2024-08-14 19:05:50|188353.9|188228.9|188349.5|188224.5|188353.9|188228.9|188345.7|188220.7|18
1723662360000|2024-08-14 19:06:00|188350.4|188225.4|188349.7|188224.7|188350.7|188225.7|188348.4|188223.4|20
1723662370000|2024-08-14 19:06:10|188349.8|188224.8|188340.2|188215.2|188350.8|188225.8|188340.2|188215.2|22
1723662380000|2024-08-14 19:06:20|188341.3|188216.3|188339.8|188214.8|188342.6|188217.6|188338.9|188213.9|12
1723662390000|2024-08-14 19:06:30|188338.9|188213.9|188338.5|188213.5|188339.4|188214.4|188337.7|188212.7|8
1723662400000|2024-08-14 19:06:40|188337.4|188212.4|188337.8|188212.8|188338.9|188213.9|188335.2|188210.2|12
1723662410000|2024-08-14 19:06:50|188348.2|188223.2|188343.2|188218.2|188348.2|188223.2|188342.1|188217.1|17
1723662420000|2024-08-14 19:07:00|188343.6|188218.6|188364.3|188239.3|188370.2|188245.2|188341.2|188216.2|28
1723662430000|2024-08-14 19:07:10|188363.3|188238.3|188364.4|188239.4|188369.1|188244.1|188363|188238|20
1723662440000|2024-08-14 19:07:20|188364.5|188239.5|188363.6|188238.6|188367.3|188242.3|188362.5|188237.5|9
1723662450000|2024-08-14 19:07:30|188363.1|188238.1|188357.1|188232.1|188366.8|188241.8|188357.1|188232.1|6
1723662470000|2024-08-14 19:07:50|188355.8|188230.8|188355|188230|188356.7|188231.7|188355|188230|3
1723662480000|2024-08-14 19:08:00|188354.8|188229.8|188348.6|188223.6|188354.8|188229.8|188348.6|188223.6|4
1723662490000|2024-08-14 19:08:10|188346.5|188221.5|188349.4|188224.4|188353.3|188228.3|188346.5|188221.5|6
1723662500000|2024-08-14 19:08:20|188350.2|188225.2|188358.8|188233.8|188359.6|188234.6|188350.2|188225.2|10
1723662510000|2024-08-14 19:08:30|188357.7|188232.7|188360.4|188235.4|188361.7|188236.7|188356.8|188231.8|14
1723662520000|2024-08-14 19:08:40|188358|188233|188362.2|188237.2|188364.6|188239.6|188357.1|188232.1|13
1723662530000|2024-08-14 19:08:50|188363.3|188238.3|188382.1|188257.1|188386.5|188261.5|188363.2|188238.2|7
1723662540000|2024-08-14 19:09:00|188382.8|188257.8|188377.6|188252.6|188382.8|188257.8|188377.6|188252.6|5
1723662550000|2024-08-14 19:09:10|188375.7|188250.7|188378|188253|188378|188253|188375.7|188250.7|3
1723662560000|2024-08-14 19:09:20|188377.2|188252.2|188378|188253|188379.2|188254.2|188377.2|188252.2|5
1723662570000|2024-08-14 19:09:30|188377.3|188252.3|188378.2|188253.2|188379.3|188254.3|188377.3|188252.3|8
1723662580000|2024-08-14 19:09:40|188379.3|188254.3|188380|188255|188380|188255|188379.1|188254.1|5
1723662590000|2024-08-14 19:09:50|188380.5|188255.5|188382.7|188257.7|188383.6|188258.6|188379.9|188254.9|12
1723662600000|2024-08-14 19:10:00|188383.3|188258.3|188372.8|188247.8|188383.3|188258.3|188371.2|188246.2|19
1723662610000|2024-08-14 19:10:10|188372.2|188247.2|188369.3|188244.3|188373.1|188248.1|188366|188241|23
1723662620000|2024-08-14 19:10:20|188369.2|188244.2|188368.7|188243.7|188370.1|188245.1|188367.9|188242.9|18
1723662630000|2024-08-14 19:10:30|188369.7|188244.7|188370.4|188245.4|188374.3|188249.3|188367.2|188242.2|18
1723662640000|2024-08-14 19:10:40|188369.5|188244.5|188374.3|188249.3|188375.6|188250.6|188369|188244|23
1723662650000|2024-08-14 19:10:50|188375|188250|188366.9|188241.9|188375|188250|188363.3|188238.3|23
1723662660000|2024-08-14 19:11:00|188365.7|188240.7|188364.5|188239.5|188381.5|188256.5|188362.8|188237.8|14
1723662670000|2024-08-14 19:11:10|188363.6|188238.6|188365.3|188240.3|188365.6|188240.6|188362.1|188237.1|13
1723662680000|2024-08-14 19:11:20|188367.7|188242.7|188367.8|188242.8|188368.7|188243.7|188367.7|188242.7|3
1723662690000|2024-08-14 19:11:30|188367.3|188242.3|188365.7|188240.7|188367.8|188242.8|188365.3|188240.3|4
1723662700000|2024-08-14 19:11:40|188367.8|188242.8|188367.8|188242.8|188367.8|188242.8|188367.8|188242.8|1
1723662710000|2024-08-14 19:11:50|188367.5|188242.5|188372|188247|188373.7|188248.7|188362.4|188237.4|6
1723662720000|2024-08-14 19:12:00|188373.7|188248.7|188370.1|188245.1|188378.5|188253.5|188370.1|188245.1|6
1723662730000|2024-08-14 19:12:10|188369.5|188244.5|188369.5|188244.5|188369.5|188244.5|188369.5|188244.5|1
1723662740000|2024-08-14 19:12:20|188370.5|188245.5|188373.5|188248.5|188373.5|188248.5|188370.5|188245.5|2
1723662750000|2024-08-14 19:12:30|188372|188247|188372.3|188247.3|188372.3|188247.3|188370.4|188245.4|3
1723662760000|2024-08-14 19:12:40|188370|188245|188367.8|188242.8|188370|188245|188367.8|188242.8|2
1723662780000|2024-08-14 19:13:00|188363.8|188238.8|188365.4|188240.4|188365.4|188240.4|188360.1|188235.1|6
1723662790000|2024-08-14 19:13:10|188366.7|188241.7|188364.9|188239.9|188368.1|188243.1|188364.9|188239.9|7
1723662800000|2024-08-14 19:13:20|188368.4|188243.4|188375.3|188250.3|188375.3|188250.3|188368.4|188243.4|9
1723662810000|2024-08-14 19:13:30|188372.4|188247.4|188372.9|188247.9|188375.8|188250.8|188372.4|188247.4|9
1723662820000|2024-08-14 19:13:40|188375.2|188250.2|188384.8|188259.8|188394.1|188269.1|188371.9|188246.9|13
1723662830000|2024-08-14 19:13:50|188388.4|188263.4|188385.3|188260.3|188388.4|188263.4|188384|188259|5
1723662840000|2024-08-14 19:14:00|188388.9|188263.9|188386.3|188261.3|188390.2|188265.2|188385.5|188260.5|11
1723662850000|2024-08-14 19:14:10|188385.7|188260.7|188389.8|188264.8|188393.9|188268.9|188385.5|188260.5|17
1723662860000|2024-08-14 19:14:20|188392.8|188267.8|188388|188263|188392.8|188267.8|188387.7|188262.7|5
1723662870000|2024-08-14 19:14:30|188386.2|188261.2|188386.2|188261.2|188386.2|188261.2|188386.2|188261.2|1
1723662880000|2024-08-14 19:14:40|188385.8|188260.8|188385.4|188260.4|188388.5|188263.5|188384.8|188259.8|4
1723662890000|2024-08-14 19:14:50|188388.9|188263.9|188386.7|188261.7|188388.9|188263.9|188386.2|188261.2|4
1723662900000|2024-08-14 19:15:00|188384.8|188259.8|188370.3|188245.3|188384.8|188259.8|188365.1|188240.1|6
1723662910000|2024-08-14 19:15:10|188369.4|188244.4|188366.2|188241.2|188369.4|188244.4|188365.8|188240.8|6
1723662920000|2024-08-14 19:15:20|188367.7|188242.7|188375.8|188250.8|188375.8|188250.8|188367.7|188242.7|5
1723662930000|2024-08-14 19:15:30|188376.5|188251.5|188380.1|188255.1|188380.1|188255.1|188376.5|188251.5|3
1723662940000|2024-08-14 19:15:40|188379.7|188254.7|188379.7|188254.7|188379.7|188254.7|188379.7|188254.7|1
1723662950000|2024-08-14 19:15:50|188377.7|188252.7|188376.5|188251.5|188378|188253|188376.5|188251.5|8
1723662960000|2024-08-14 19:16:00|188378.2|188253.2|188370.2|188245.2|188378.2|188253.2|188369.2|188244.2|10
1723662970000|2024-08-14 19:16:10|188368.7|188243.7|188370.7|188245.7|188371.2|188246.2|188368.7|188243.7|8
1723662980000|2024-08-14 19:16:20|188371.9|188246.9|188365.3|188240.3|188373.2|188248.2|188365.3|188240.3|8
1723662990000|2024-08-14 19:16:30|188364.1|188239.1|188363.9|188238.9|188365.7|188240.7|188363.6|188238.6|7
1723663010000|2024-08-14 19:16:50|188365|188240|188365.1|188240.1|188365.1|188240.1|188363.3|188238.3|5
1723663020000|2024-08-14 19:17:00|188366.7|188241.7|188339.7|188214.7|188366.7|188241.7|188339.7|188214.7|18
1723663030000|2024-08-14 19:17:10|188340.1|188215.1|188346.1|188221.1|188348.9|188223.9|188339.4|188214.4|25
1723663040000|2024-08-14 19:17:20|188349.6|188224.6|188354.2|188229.2|188354.2|188229.2|188349.6|188224.6|7
1723663050000|2024-08-14 19:17:30|188356.2|188231.2|188367.9|188242.9|188368.8|188243.8|188351.9|188226.9|17
1723663060000|2024-08-14 19:17:40|188367.2|188242.2|188365.4|188240.4|188367.2|188242.2|188364.3|188239.3|17
1723663070000|2024-08-14 19:17:50|188364.7|188239.7|188364.3|188239.3|188365.8|188240.8|188364.3|188239.3|6
1723663080000|2024-08-14 19:18:00|188363.2|188238.2|188360.3|188235.3|188363.2|188238.2|188357.8|188232.8|19
1723663090000|2024-08-14 19:18:10|188359.6|188234.6|188362|188237|188365.5|188240.5|188359.6|188234.6|24
1723663100000|2024-08-14 19:18:20|188361.3|188236.3|188366.5|188241.5|188374.8|188249.8|188361.3|188236.3|16
1723663110000|2024-08-14 19:18:30|188365.7|188240.7|188364.2|188239.2|188368.3|188243.3|188359.3|188234.3|23
1723663120000|2024-08-14 19:18:40|188363.4|188238.4|188361.6|188236.6|188365.4|188240.4|188361|188236|27
1723663130000|2024-08-14 19:18:50|188362.7|188237.7|188361.4|188236.4|188365.4|188240.4|188361.3|188236.3|25
1723663140000|2024-08-14 19:19:00|188361.9|188236.9|188362.8|188237.8|188366.8|188241.8|188361.8|188236.8|14
1723663150000|2024-08-14 19:19:10|188359.2|188234.2|188355.4|188230.4|188359.2|188234.2|188350.1|188225.1|16
1723663160000|2024-08-14 19:19:20|188354.6|188229.6|188357.8|188232.8|188359.5|188234.5|188354.6|188229.6|16
1723663170000|2024-08-14 19:19:30|188360.1|188235.1|188358.1|188233.1|188360.4|188235.4|188357.4|188232.4|12
1723663180000|2024-08-14 19:19:40|188322.7|188272.7|188323.3|188273.3|188325.7|188275.7|188322.7|188272.7|5
1723663190000|2024-08-14 19:19:50|188322.2|188272.2|188322.8|188272.8|188323.8|188273.8|188321.8|188271.8|5
1723663200000|2024-08-14 19:20:00|188323.5|188273.5|188314.8|188264.8|188323.5|188273.5|188314.4|188264.4|16
1723663210000|2024-08-14 19:20:10|188315.7|188265.7|188352.4|188227.4|188358.5|188265.7|188314.3|188227.4|16
1723663220000|2024-08-14 19:20:20|188353|188228|188398.4|188273.4|188404.5|188279.5|188353|188228|20
1723663230000|2024-08-14 19:20:30|188398.8|188273.8|188399.5|188274.5|188400.6|188275.6|188398.1|188273.1|15
1723663240000|2024-08-14 19:20:40|188400.2|188275.2|188399.5|188274.5|188405.7|188280.7|188399.5|188274.5|23
1723663250000|2024-08-14 19:20:50|188398.9|188273.9|188359.5|188309.5|188399.5|188310.4|188359.5|188273.9|15
1723663260000|2024-08-14 19:21:00|188393.9|188268.9|188427.2|188302.2|188432.4|188307.4|188393.9|188268.9|25
1723663270000|2024-08-14 19:21:10|188426.3|188301.3|188433.8|188308.8|188448.6|188323.6|188426.3|188301.3|26
1723663280000|2024-08-14 19:21:20|188434.4|188309.4|188456.3|188331.3|188457.8|188332.8|188434.4|188309.4|23
1723663290000|2024-08-14 19:21:30|188457.3|188332.3|188474.4|188349.4|188480.8|188355.8|188457.3|188332.3|28
1723663300000|2024-08-14 19:21:40|188473.8|188348.8|188488.3|188363.3|188489.6|188364.6|188471.1|188346.1|24
1723663310000|2024-08-14 19:21:50|188486.6|188361.6|188482.9|188357.9|188492.3|188367.3|188482.4|188357.4|32
1723663320000|2024-08-14 19:22:00|188482.3|188357.3|188486.9|188361.9|188489|188364|188482.3|188357.3|33
1723663330000|2024-08-14 19:22:10|188485.5|188360.5|188506|188381|188508.3|188383.3|188485.5|188360.5|28
1723663340000|2024-08-14 19:22:20|188507.8|188382.8|188533.5|188408.5|188533.5|188408.5|188504.9|188379.9|27
1723663350000|2024-08-14 19:22:30|188532.2|188407.2|188529.3|188404.3|188534.3|188409.3|188523.3|188398.3|32
1723663360000|2024-08-14 19:22:40|188527.4|188402.4|188525.7|188400.7|188531.2|188406.2|188524.4|188399.4|38
1723663370000|2024-08-14 19:22:50|188524.8|188399.8|188528.3|188403.3|188535.7|188410.7|188522.6|188397.6|30
1723663380000|2024-08-14 19:23:00|188527.6|188402.6|188537.1|188412.1|188539.7|188414.7|188518.8|188393.8|22
1723663390000|2024-08-14 19:23:10|188539|188414|188531.3|188406.3|188539|188414|188531.3|188406.3|27
1723663400000|2024-08-14 19:23:20|188530.9|188405.9|188531.8|188406.8|188532.6|188407.6|188530.2|188405.2|27
1723663410000|2024-08-14 19:23:30|188533.2|188408.2|188530.4|188405.4|188533.2|188408.2|188528.5|188403.5|23
1723663420000|2024-08-14 19:23:40|188529.9|188404.9|188522.5|188397.5|188530.9|188405.9|188521.1|188396.1|18
1723663430000|2024-08-14 19:23:50|188521.9|188396.9|188524.3|188399.3|188531.2|188406.2|188521.5|188396.5|23
1723663440000|2024-08-14 19:24:00|188527.6|188402.6|188523|188398|188527.6|188402.6|188521.6|188396.6|17
1723663450000|2024-08-14 19:24:10|188521.9|188396.9|188510.4|188385.4|188523.5|188398.5|188510.4|188385.4|23
1723663460000|2024-08-14 19:24:20|188513.2|188388.2|188511.5|188386.5|188514.4|188389.4|188509.6|188384.6|31
1723663470000|2024-08-14 19:24:30|188511.9|188386.9|188511|188386|188514.7|188389.7|188510.3|188385.3|30
1723663480000|2024-08-14 19:24:40|188511.6|188386.6|188477.2|188427.2|188514.2|188427.2|188475.6|188384.4|25
1723663490000|2024-08-14 19:24:50|188476.2|188426.2|188477.6|188427.6|188482.4|188432.4|188475.8|188425.8|19
1723663500000|2024-08-14 19:25:00|188477.2|188427.2|188494.4|188369.4|188514.4|188428.8|188476|188369.4|25
1723663510000|2024-08-14 19:25:10|188493.7|188368.7|188499.2|188374.2|188501.7|188376.7|188492.7|188367.7|24
1723663520000|2024-08-14 19:25:20|188499.1|188374.1|188498.9|188373.9|188501.5|188376.5|188497.4|188372.4|21
1723663530000|2024-08-14 19:25:30|188498.3|188373.3|188499.5|188374.5|188501.7|188376.7|188497.7|188372.7|15
1723663540000|2024-08-14 19:25:40|188498.6|188373.6|188498.5|188373.5|188502.6|188377.6|188498.3|188373.3|31
1723663550000|2024-08-14 19:25:50|188499.1|188374.1|188499.2|188374.2|188503.5|188378.5|188498.3|188373.3|31
1723663560000|2024-08-14 19:26:00|188499|188374|188497.3|188372.3|188501.3|188376.3|188497.3|188372.3|17
1723663570000|2024-08-14 19:26:10|188496.6|188371.6|188503|188378|188506.3|188381.3|188495.5|188370.5|20
1723663580000|2024-08-14 19:26:20|188501.9|188376.9|188504.9|188379.9|188510.1|188385.1|188501.9|188376.9|28
1723663590000|2024-08-14 19:26:30|188504.3|188379.3|188503|188378|188505.4|188380.4|188501.4|188376.4|31
1723663600000|2024-08-14 19:26:40|188503.2|188378.2|188502.4|188377.4|188504.6|188379.6|188501.3|188376.3|27
1723663610000|2024-08-14 19:26:50|188501|188376|188502.9|188377.9|188502.9|188377.9|188500.3|188375.3|32
1723663620000|2024-08-14 19:27:00|188501.2|188376.2|188511.1|188386.1|188512.6|188387.6|188499.8|188374.8|27
1723663630000|2024-08-14 19:27:10|188513.8|188388.8|188509.5|188384.5|188517.8|188392.8|188507.4|188382.4|21
1723663640000|2024-08-14 19:27:20|188505.7|188380.7|188502.9|188377.9|188509.3|188384.3|188501.6|188376.6|13
1723663650000|2024-08-14 19:27:30|188503.1|188378.1|188505|188380|188506.1|188381.1|188503.1|188378.1|22
1723663660000|2024-08-14 19:27:40|188506.2|188381.2|188504.5|188379.5|188506.3|188381.3|188502.9|188377.9|21
1723663670000|2024-08-14 19:27:50|188503.6|188378.6|188505.8|188380.8|188505.9|188380.9|188502.3|188377.3|18
1723663680000|2024-08-14 19:28:00|188504|188379|188505.9|188380.9|188505.9|188380.9|188502.3|188377.3|20
1723663690000|2024-08-14 19:28:10|188505.8|188380.8|188505.2|188380.2|188509.4|188384.4|188504|188379|17
1723663700000|2024-08-14 19:28:20|188506.4|188381.4|188505.3|188380.3|188507.9|188382.9|188503.7|188378.7|16
1723663710000|2024-08-14 19:28:30|188503.9|188378.9|188508.6|188383.6|188508.6|188383.6|188499.2|188374.2|23
1723663720000|2024-08-14 19:28:40|188503.8|188378.8|188508.5|188383.5|188510.2|188385.2|188503.8|188378.8|5
1723663730000|2024-08-14 19:28:50|188509.8|188384.8|188506.4|188381.4|188509.8|188384.8|188504|188379|5
1723663740000|2024-08-14 19:29:00|188505.4|188380.4|188511.1|188386.1|188512.8|188387.8|188505.4|188380.4|13
1723663750000|2024-08-14 19:29:10|188512.1|188387.1|188509.9|188384.9|188513.2|188388.2|188509.2|188384.2|8
1723663760000|2024-08-14 19:29:20|188509.8|188384.8|188512|188387|188512.3|188387.3|188505|188380|13
1723663770000|2024-08-14 19:29:30|188511.1|188386.1|188511.8|188386.8|188527.5|188402.5|188511.1|188386.1|18
1723663780000|2024-08-14 19:29:40|188512.2|188387.2|188509.6|188384.6|188515.7|188390.7|188507.6|188382.6|27
1723663790000|2024-08-14 19:29:50|188514.2|188389.2|188505.1|188380.1|188516.3|188391.3|188505.1|188380.1|22
1723663800000|2024-08-14 19:30:00|188508.3|188383.3|188502.7|188377.7|188508.3|188383.3|188502.1|188377.1|5
1723663810000|2024-08-14 19:30:10|188504.1|188379.1|188478.5|188353.5|188504.1|188379.1|188477.5|188352.5|7
1723663820000|2024-08-14 19:30:20|188477.6|188352.6|188486.8|188361.8|188491.8|188366.8|188476.4|188351.4|23
1723663830000|2024-08-14 19:30:30|188485.8|188360.8|188485.2|188360.2|188486.9|188361.9|188484|188359|21
1723663840000|2024-08-14 19:30:40|188484.1|188359.1|188485.3|188360.3|188486.4|188361.4|188484.1|188359.1|17
1723663850000|2024-08-14 19:30:50|188485.6|188360.6|188485|188360|188486.6|188361.6|188485|188360|8
1723663860000|2024-08-14 19:31:00|188488.9|188363.9|188478.2|188353.2|188492.3|188367.3|188477.4|188352.4|11
1723663870000|2024-08-14 19:31:10|188477.1|188352.1|188474.4|188349.4|188477.1|188352.1|188473.5|188348.5|3
1723663880000|2024-08-14 19:31:20|188473.7|188348.7|188472|188347|188474.8|188349.8|188471.2|188346.2|5
1723663890000|2024-08-14 19:31:30|188470.9|188345.9|188459.7|188334.7|188471.6|188346.6|188459.1|188334.1|5
1723663900000|2024-08-14 19:31:40|188458.4|188333.4|188455.6|188330.6|188458.4|188333.4|188455.6|188330.6|3
1723663910000|2024-08-14 19:31:50|188454.3|188329.3|188451.6|188326.6|188454.3|188329.3|188451.6|188326.6|3
1723663920000|2024-08-14 19:32:00|188450|188325|188451.1|188326.1|188451.1|188326.1|188450|188325|2
1723663930000|2024-08-14 19:32:10|188452.3|188327.3|188454.2|188329.2|188454.2|188329.2|188452.3|188327.3|2
1723663940000|2024-08-14 19:32:20|188455.3|188330.3|188452.9|188327.9|188455.3|188330.3|188452.9|188327.9|2
1723663950000|2024-08-14 19:32:30|188451.5|188326.5|188457.8|188332.8|188457.8|188332.8|188451.5|188326.5|5
1723663960000|2024-08-14 19:32:40|188456.2|188331.2|188451.4|188326.4|188456.2|188331.2|188451.4|188326.4|3
1723663970000|2024-08-14 19:32:50|188451.6|188326.6|188454.9|188329.9|188456.4|188331.4|188451.2|188326.2|9
1723663980000|2024-08-14 19:33:00|188457.1|188332.1|188469.4|188344.4|188470.8|188345.8|188455.7|188330.7|15
1723663990000|2024-08-14 19:33:10|188467.8|188342.8|188471.3|188346.3|188473.3|188348.3|188463.8|188338.8|12
1723664000000|2024-08-14 19:33:20|188472.9|188347.9|188462.9|188337.9|188472.9|188347.9|188460.1|188335.1|17
1723664010000|2024-08-14 19:33:30|188461.7|188336.7|188467|188342|188468.4|188343.4|188460.1|188335.1|21
1723664020000|2024-08-14 19:33:40|188465.7|188340.7|188466.2|188341.2|188466.8|188341.8|188463.8|188338.8|27
1723664030000|2024-08-14 19:33:50|188465.7|188340.7|188465.9|188340.9|188466.2|188341.2|188457|188332|37
1723664040000|2024-08-14 19:34:00|188461|188336|188445.9|188320.9|188461.6|188336.6|188445.1|188320.1|18
1723664050000|2024-08-14 19:34:10|188446.7|188321.7|188443.8|188318.8|188447|188322|188441.7|188316.7|15
1723664060000|2024-08-14 19:34:20|188442.7|188317.7|188443.9|188318.9|188444.3|188319.3|188442.6|188317.6|5
1723664070000|2024-08-14 19:34:30|188441.5|188316.5|188441.7|188316.7|188441.7|188316.7|188441.5|188316.5|2
1723664080000|2024-08-14 19:34:40|188445.3|188320.3|188445.5|188320.5|188447.1|188322.1|188445.3|188320.3|3
1723664090000|2024-08-14 19:34:50|188445.8|188320.8|188443|188318|188445.8|188320.8|188442|188317|4
1723664100000|2024-08-14 19:35:00|188441.6|188316.6|188441.2|188316.2|188441.6|188316.6|188438.5|188313.5|9
1723664110000|2024-08-14 19:35:10|188438.9|188313.9|188442.8|188317.8|188442.8|188317.8|188438.8|188313.8|8
1723664120000|2024-08-14 19:35:20|188444.5|188319.5|188444.6|188319.6|188444.6|188319.6|188442.7|188317.7|3
1723664130000|2024-08-14 19:35:30|188442.8|188317.8|188440.4|188315.4|188442.8|188317.8|188436.8|188311.8|8
1723664140000|2024-08-14 19:35:40|188441.9|188316.9|188438.8|188313.8|188442|188317|188436.1|188311.1|14
1723664150000|2024-08-14 19:35:50|188441.5|188316.5|188365.9|188240.9|188441.6|188316.6|188362.1|188237.1|8
1723664160000|2024-08-14 19:36:00|188364.9|188239.9|188359.7|188234.7|188364.9|188239.9|188359.7|188234.7|3
1723664170000|2024-08-14 19:36:10|188360|188235|188364.6|188239.6|188364.6|188239.6|188360|188235|2
1723664180000|2024-08-14 19:36:20|188361.8|188236.8|188366.5|188241.5|188366.5|188241.5|188360.8|188235.8|4
1723664190000|2024-08-14 19:36:30|188367.1|188242.1|188367.1|188242.1|188367.1|188242.1|188367.1|188242.1|1
1723664200000|2024-08-14 19:36:40|188368.2|188243.2|188367.3|188242.3|188368.2|188243.2|188367.3|188242.3|2
1723664210000|2024-08-14 19:36:50|188369.6|188244.6|188367|188242|188375.2|188250.2|188365.6|188240.6|10
1723664220000|2024-08-14 19:37:00|188366.2|188241.2|188364.3|188239.3|188368.4|188243.4|188364.3|188239.3|4
1723664230000|2024-08-14 19:37:10|188365.5|188240.5|188371.9|188246.9|188371.9|188246.9|188362|188237|3
1723664240000|2024-08-14 19:37:20|188372.8|188247.8|188377.3|188252.3|188378.1|188253.1|188372.8|188247.8|3
1723664250000|2024-08-14 19:37:30|188378.5|188253.5|188377.4|188252.4|188378.5|188253.5|188377.4|188252.4|2
1723664270000|2024-08-14 19:37:50|188376.1|188251.1|188375.4|188250.4|188376.1|188251.1|188372.4|188247.4|5
1723664280000|2024-08-14 19:38:00|188376.4|188251.4|188376.4|188251.4|188376.4|188251.4|188376.4|188251.4|1
1723664290000|2024-08-14 19:38:10|188376.3|188251.3|188372.2|188247.2|188376.3|188251.3|188372.2|188247.2|6
1723664300000|2024-08-14 19:38:20|188373.4|188248.4|188368.1|188243.1|188374.1|188249.1|188367.5|188242.5|6
1723664310000|2024-08-14 19:38:30|188368.7|188243.7|188368.7|188243.7|188368.7|188243.7|188368.7|188243.7|1
1723664320000|2024-08-14 19:38:40|188368.2|188243.2|188374.1|188249.1|188374.1|188249.1|188368.2|188243.2|4
1723664330000|2024-08-14 19:38:50|188373|188248|188372.3|188247.3|188373|188248|188372.3|188247.3|2
1723664340000|2024-08-14 19:39:00|188371.6|188246.6|188369.5|188244.5|188371.6|188246.6|188368.8|188243.8|4
1723664350000|2024-08-14 19:39:10|188370.4|188245.4|188370.4|188245.4|188370.4|188245.4|188370.4|188245.4|1
1723664370000|2024-08-14 19:39:30|188369|188244|188359|188234|188369|188244|188350.1|188225.1|22
1723664380000|2024-08-14 19:39:40|188360.5|188235.5|188357.2|188232.2|188360.8|188235.8|188355.7|188230.7|25
1723664390000|2024-08-14 19:39:50|188355.9|188230.9|188355|188230|188358.7|188233.7|188353.5|188228.5|26
1723664400000|2024-08-14 19:40:00|188353.4|188228.4|188359.2|188234.2|188360.3|188235.3|188353.4|188228.4|20
1723664410000|2024-08-14 19:40:10|188360.2|188235.2|188360.6|188235.6|188360.8|188235.8|188358.6|188233.6|13
1723664420000|2024-08-14 19:40:20|188361.5|188236.5|188354.4|188229.4|188361.5|188236.5|188354.3|188229.3|10
1723664430000|2024-08-14 19:40:30|188355.9|188230.9|188352.2|188227.2|188355.9|188230.9|188351.9|188226.9|7
1723664440000|2024-08-14 19:40:40|188351.5|188226.5|188324.3|188199.3|188352.3|188227.3|188323.8|188198.8|19
1723664450000|2024-08-14 19:40:50|188325.1|188200.1|188309.3|188184.3|188325.1|188200.1|188306.9|188181.9|19
1723664460000|2024-08-14 19:41:00|188310.3|188185.3|188319.3|188194.3|188319.3|188194.3|188310.3|188185.3|3
1723664470000|2024-08-14 19:41:10|188317.9|188192.9|188314.6|188189.6|188317.9|188192.9|188311.5|188186.5|9
1723664480000|2024-08-14 19:41:20|188315.6|188190.6|188310|188185|188315.6|188190.6|188309.1|188184.1|7
1723664490000|2024-08-14 19:41:30|188309.4|188184.4|188296|188171|188309.4|188184.4|188295.9|188170.9|6
1723664500000|2024-08-14 19:41:40|188296.7|188171.7|188295.4|188170.4|188297.3|188172.3|188294.2|188169.2|19
1723664510000|2024-08-14 19:41:50|188296.5|188171.5|188298|188173|188298|188173|188296.5|188171.5|4
1723664520000|2024-08-14 19:42:00|188296.9|188171.9|188290.5|188165.5|188299.6|188174.6|188290.5|188165.5|19
1723664530000|2024-08-14 19:42:10|188291.4|188166.4|188290.8|188165.8|188292.5|188167.5|188289.1|188164.1|13
1723664540000|2024-08-14 19:42:20|188290|188165|188300.1|188175.1|188300.1|188175.1|188289.8|188164.8|25
1723664550000|2024-08-14 19:42:30|188294.8|188169.8|188305.9|188180.9|188317.9|188192.9|188294.2|188169.2|17
1723664560000|2024-08-14 19:42:40|188305|188180|188309.3|188184.3|188309.3|188184.3|188301.7|188176.7|20
1723664570000|2024-08-14 19:42:50|188308.5|188183.5|188313.1|188188.1|188313.1|188188.1|188308.4|188183.4|12
1723664580000|2024-08-14 19:43:00|188312|188187|188306.9|188181.9|188312.7|188187.7|188305.9|188180.9|21
1723664590000|2024-08-14 19:43:10|188306.2|188181.2|188311.3|188186.3|188313.6|188188.6|188302|188177|20
1723664600000|2024-08-14 19:43:20|188310.4|188185.4|188300.5|188175.5|188310.4|188185.4|188298.7|188173.7|22
1723664610000|2024-08-14 19:43:30|188299.7|188174.7|188289.7|188164.7|188300.6|188175.6|188289.3|188164.3|25
1723664620000|2024-08-14 19:43:40|188290.3|188165.3|188293.9|188168.9|188295.6|188170.6|188289.2|188164.2|32
1723664630000|2024-08-14 19:43:50|188294.7|188169.7|188297.6|188172.6|188297.8|188172.8|188292.8|188167.8|25
1723664640000|2024-08-14 19:44:00|188296.5|188171.5|188297.5|188172.5|188304.5|188179.5|188295.8|188170.8|28
1723664650000|2024-08-14 19:44:10|188298|188173|188293.2|188168.2|188299.5|188174.5|188292.3|188167.3|14
1723664660000|2024-08-14 19:44:20|188292.6|188167.6|188294.4|188169.4|188296.1|188171.1|188292.6|188167.6|28
1723664670000|2024-08-14 19:44:30|188295.1|188170.1|188294.6|188169.6|188296.2|188171.2|188291.7|188166.7|22
1723664680000|2024-08-14 19:44:40|188295.7|188170.7|188293.6|188168.6|188295.7|188170.7|188291.9|188166.9|26
1723664690000|2024-08-14 19:44:50|188292.8|188167.8|188290.1|188165.1|188293.6|188168.6|188289.4|188164.4|23
1723664700000|2024-08-14 19:45:00|188289.4|188164.4|188294.3|188169.3|188294.3|188169.3|188289.3|188164.3|12
1723664710000|2024-08-14 19:45:10|188293.2|188168.2|188291.6|188166.6|188293.2|188168.2|188290.2|188165.2|5
1723664720000|2024-08-14 19:45:20|188290.2|188165.2|188296.2|188171.2|188297.4|188172.4|188287.8|188162.8|14
1723664730000|2024-08-14 19:45:30|188297.1|188172.1|188296.7|188171.7|188297.3|188172.3|188293.8|188168.8|10
1723664740000|2024-08-14 19:45:40|188297.3|188172.3|188296.7|188171.7|188297.3|188172.3|188295.2|188170.2|12
1723664750000|2024-08-14 19:45:50|188259.8|188209.8|188259.4|188209.4|188259.8|188209.8|188258.3|188208.3|3
1723664760000|2024-08-14 19:46:00|188258.3|188208.3|188257.8|188207.8|188259.4|188209.4|188256.4|188206.4|12
1723664770000|2024-08-14 19:46:10|188257|188207|188257|188207|188257|188207|188253.8|188203.8|20
1723664780000|2024-08-14 19:46:20|188255.9|188205.9|188254.8|188204.8|188255.9|188205.9|188254.8|188204.8|4
1723664790000|2024-08-14 19:46:30|188255.5|188205.5|188253|188203|188255.5|188205.5|188253|188203|5
1723664800000|2024-08-14 19:46:40|188254.4|188204.4|188245.7|188195.7|188255|188205|188245.7|188195.7|11
1723664810000|2024-08-14 19:46:50|188245.6|188195.6|188246.6|188196.6|188246.6|188196.6|188245.6|188195.6|2
1723664820000|2024-08-14 19:47:00|188246.3|188196.3|188244.7|188194.7|188246.3|188196.3|188244.7|188194.7|11
1723664830000|2024-08-14 19:47:10|188244|188194|188244.8|188194.8|188245.2|188195.2|188243.2|188193.2|10
1723664840000|2024-08-14 19:47:20|188245.3|188195.3|188245.4|188195.4|188246.8|188196.8|188243.8|188193.8|13
1723664850000|2024-08-14 19:47:30|188244.7|188194.7|188240.4|188190.4|188247.3|188197.3|188240.4|188190.4|10
1723664860000|2024-08-14 19:47:40|188241|188191|188241.8|188191.8|188246.1|188196.1|188239.2|188189.2|13
1723664870000|2024-08-14 19:47:50|188243.8|188193.8|188244.7|188194.7|188245.9|188195.9|188243.8|188193.8|13
1723664880000|2024-08-14 19:48:00|188245.9|188195.9|188268.3|188143.3|188268.3|188196|188244.4|188143.2|7
1723664890000|2024-08-14 19:48:10|188267.6|188142.6|188263.5|188138.5|188268.2|188143.2|188263.5|188138.5|6
1723664900000|2024-08-14 19:48:20|188263.8|188138.8|188287.7|188162.7|188291.6|188166.6|188262.2|188137.2|9
1723664910000|2024-08-14 19:48:30|188288|188163|188285.2|188160.2|188289|188164|188285.2|188160.2|9
1723664920000|2024-08-14 19:48:40|188284.2|188159.2|188281.1|188156.1|188284.2|188159.2|188279.8|188154.8|10
1723664930000|2024-08-14 19:48:50|188280.2|188155.2|188270.6|188145.6|188280.2|188155.2|188268.7|188143.7|11
1723664940000|2024-08-14 19:49:00|188271.8|188146.8|188271.3|188146.3|188272.5|188147.5|188270.6|188145.6|11
1723664960000|2024-08-14 19:49:20|188238|188188|188236.3|188186.3|188238.4|188188.4|188236.3|188186.3|5
1723664970000|2024-08-14 19:49:30|188237.5|188187.5|188276.8|188151.8|188276.8|188187.5|188235.7|188151.8|4
1723664990000|2024-08-14 19:49:50|188270.1|188145.1|188270.9|188145.9|188270.9|188145.9|188270.1|188145.1|2
1723665000000|2024-08-14 19:50:00|188267.3|188142.3|188225.1|188100.1|188267.3|188142.3|188220.2|188095.2|22
1723665010000|2024-08-14 19:50:10|188224.4|188099.4|188234.3|188109.3|188239.5|188114.5|188224.4|188099.4|17
1723665020000|2024-08-14 19:50:20|188234.5|188109.5|188235.6|188110.6|188235.6|188110.6|188234.5|188109.5|2
1723665030000|2024-08-14 19:50:30|188234.4|188109.4|188231.3|188106.3|188234.4|188109.4|188228.3|188103.3|9
1723665040000|2024-08-14 19:50:40|188230.6|188105.6|188232.6|188107.6|188233.7|188108.7|188230.6|188105.6|17
1723665050000|2024-08-14 19:50:50|188232|188107|188241.9|188116.9|188242.5|188117.5|188231.8|188106.8|7
1723665060000|2024-08-14 19:51:00|188243.7|188118.7|188245|188120|188250.2|188125.2|188243.7|188118.7|10
1723665070000|2024-08-14 19:51:10|188244.7|188119.7|188242.5|188117.5|188244.7|188119.7|188242.5|188117.5|6
1723665080000|2024-08-14 19:51:20|188241.5|188116.5|188222.5|188097.5|188241.7|188116.7|188220.6|188095.6|18
1723665090000|2024-08-14 19:51:30|188223.5|188098.5|188204|188079|188225.9|188100.9|188204|188079|14
1723665100000|2024-08-14 19:51:40|188202.4|188077.4|188199|188074|188202.4|188077.4|188192.8|188067.8|11
1723665110000|2024-08-14 19:51:50|188198.4|188073.4|188177.8|188052.8|188198.4|188073.4|188174.2|188049.2|10
1723665120000|2024-08-14 19:52:00|188177.4|188052.4|188168.1|188043.1|188177.4|188052.4|188167.1|188042.1|22
1723665130000|2024-08-14 19:52:10|188166.9|188041.9|188168|188043|188168|188043|188166.9|188041.9|2
1723665140000|2024-08-14 19:52:20|188166.9|188041.9|188236.5|188111.5|188236.5|188111.5|188166.9|188041.9|25
1723665150000|2024-08-14 19:52:30|188235.5|188110.5|188245.6|188120.6|188247.4|188122.4|188230.9|188105.9|24
1723665160000|2024-08-14 19:52:40|188246.5|188121.5|188247.9|188122.9|188248.4|188123.4|188245.4|188120.4|13
1723665170000|2024-08-14 19:52:50|188249.4|188124.4|188254.4|188129.4|188255.8|188130.8|188249.4|188124.4|16
1723665180000|2024-08-14 19:53:00|188253.2|188128.2|188267.2|188142.2|188267.2|188142.2|188253.2|188128.2|4
1723665190000|2024-08-14 19:53:10|188264.5|188139.5|188265.6|188140.6|188273.2|188148.2|188262.5|188137.5|7
1723665200000|2024-08-14 19:53:20|188266.6|188141.6|188272.1|188147.1|188273.8|188148.8|188266.6|188141.6|8
1723665210000|2024-08-14 19:53:30|188270.7|188145.7|188270.2|188145.2|188272.4|188147.4|188270.2|188145.2|5
1723665220000|2024-08-14 19:53:40|188269.2|188144.2|188256.6|188131.6|188269.2|188144.2|188256.4|188131.4|18
1723665230000|2024-08-14 19:53:50|188258.3|188133.3|188259.5|188134.5|188259.9|188134.9|188257.1|188132.1|28
1723665240000|2024-08-14 19:54:00|188257.8|188132.8|188261.3|188136.3|188266.9|188141.9|188255.3|188130.3|28
1723665250000|2024-08-14 19:54:10|188260.5|188135.5|188260|188135|188260.9|188135.9|188257.8|188132.8|23
1723665260000|2024-08-14 19:54:20|188259.1|188134.1|188255.7|188130.7|188260.3|188135.3|188253.4|188128.4|17
1723665270000|2024-08-14 19:54:30|188254.7|188129.7|188270.4|188145.4|188273.3|188148.3|188254.7|188129.7|27
1723665280000|2024-08-14 19:54:40|188271|188146|188258|188133|188271|188146|188254.3|188129.3|27
1723665290000|2024-08-14 19:54:50|188260.2|188135.2|188266.8|188141.8|188268.8|188143.8|188260.2|188135.2|24
1723665300000|2024-08-14 19:55:00|188265.8|188140.8|188287.6|188162.6|188289.1|188164.1|188265.8|188140.8|20
1723665310000|2024-08-14 19:55:10|188288.5|188163.5|188292.7|188167.7|188294.9|188169.9|188284.3|188159.3|13
1723665320000|2024-08-14 19:55:20|188291|188166|188292.4|188167.4|188318.8|188193.8|188289.7|188164.7|13
1723665330000|2024-08-14 19:55:30|188334.2|188209.2|188301.7|188176.7|188334.2|188209.2|188301|188176|9
1723665340000|2024-08-14 19:55:40|188301.4|188176.4|188286.2|188161.2|188301.4|188176.4|188284.8|188159.8|8
1723665350000|2024-08-14 19:55:50|188288.2|188163.2|188286.6|188161.6|188288.2|188163.2|188286.3|188161.3|3
1723665360000|2024-08-14 19:56:00|188288.3|188163.3|188312.7|188187.7|188312.7|188187.7|188288.3|188163.3|5
1723665370000|2024-08-14 19:56:10|188311.5|188186.5|188313.2|188188.2|188313.2|188188.2|188311.5|188186.5|2
1723665380000|2024-08-14 19:56:20|188314.3|188189.3|188324.7|188199.7|188326.4|188201.4|188312.6|188187.6|8
1723665390000|2024-08-14 19:56:30|188326.7|188201.7|188324.8|188199.8|188326.9|188201.9|188324.8|188199.8|5
1723665400000|2024-08-14 19:56:40|188324.1|188199.1|188341.8|188216.8|188341.9|188216.9|188324.1|188199.1|10
1723665410000|2024-08-14 19:56:50|188339.8|188214.8|188348.5|188223.5|188348.5|188223.5|188339|188214|8
1723665420000|2024-08-14 19:57:00|188381.3|188256.3|188377.1|188252.1|188383.6|188258.6|188375.8|188250.8|24
1723665430000|2024-08-14 19:57:10|188377|188252|188368.5|188243.5|188378|188253|188365.5|188240.5|10
1723665440000|2024-08-14 19:57:20|188369.2|188244.2|188352|188227|188369.2|188244.2|188344.5|188219.5|17
1723665450000|2024-08-14 19:57:30|188349.9|188224.9|188364.9|188239.9|188365.7|188240.7|188347.1|188222.1|14
1723665460000|2024-08-14 19:57:40|188364.2|188239.2|188360.4|188235.4|188364.2|188239.2|188359.6|188234.6|15
1723665470000|2024-08-14 19:57:50|188363.4|188238.4|188368.8|188243.8|188369.9|188244.9|188359.2|188234.2|13
1723665480000|2024-08-14 19:58:00|188367.4|188242.4|188362.1|188237.1|188367.6|188242.6|188362.1|188237.1|7
1723665490000|2024-08-14 19:58:10|188362.8|188237.8|188365.2|188240.2|188366.4|188241.4|188362.8|188237.8|8
1723665500000|2024-08-14 19:58:20|188365.3|188240.3|188354.3|188229.3|188365.3|188240.3|188354.3|188229.3|3
1723665510000|2024-08-14 19:58:30|188355.5|188230.5|188361.1|188236.1|188361.1|188236.1|188355.5|188230.5|9
1723665520000|2024-08-14 19:58:40|188361.2|188236.2|188360.3|188235.3|188361.2|188236.2|188354.9|188229.9|8
1723665530000|2024-08-14 19:58:50|188358.3|188233.3|188354.1|188229.1|188360.7|188235.7|188354.1|188229.1|4
1723665540000|2024-08-14 19:59:00|188355.2|188230.2|188354.8|188229.8|188355.2|188230.2|188354.5|188229.5|4
1723665550000|2024-08-14 19:59:10|188355.3|188230.3|188355|188230|188356.1|188231.1|188353.4|188228.4|26
1723665560000|2024-08-14 19:59:20|188355.3|188230.3|188357.5|188232.5|188357.6|188232.6|188355.3|188230.3|12
1723665570000|2024-08-14 19:59:30|188357.6|188232.6|188357.6|188232.6|188358.1|188233.1|188356.9|188231.9|7
1723665580000|2024-08-14 19:59:40|188357.7|188232.7|188369.5|188244.5|188375.6|188250.6|188357.1|188232.1|15
1723665590000|2024-08-14 19:59:50|188366.5|188241.5|188380.3|188255.3|188380.3|188255.3|188366.5|188241.5|9
1723665600000|2024-08-14 20:00:00|188383.8|188258.8|188427.1|188302.1|188427.1|188302.1|188383.8|188258.8|23
1723665610000|2024-08-14 20:00:10|188424.5|188299.5|188428.9|188303.9|188428.9|188303.9|188424.5|188299.5|3
1723665620000|2024-08-14 20:00:20|188429.4|188304.4|188429.4|188304.4|188430.6|188305.6|188428.4|188303.4|4
1723665630000|2024-08-14 20:00:30|188428.9|188303.9|188428.9|188303.9|188428.9|188303.9|188428.9|188303.9|1
1723665640000|2024-08-14 20:00:40|188426.6|188301.6|188426.6|188301.6|188426.6|188301.6|188426.6|188301.6|1
1723665650000|2024-08-14 20:00:50|188427.8|188302.8|188427|188302|188427.8|188302.8|188426.6|188301.6|5
1723665660000|2024-08-14 20:01:00|188428.7|188303.7|188422.3|188297.3|188432.5|188307.5|188421.7|188296.7|20
1723665670000|2024-08-14 20:01:10|188421.6|188296.6|188417.1|188292.1|188421.6|188296.6|188415.1|188290.1|21
1723665680000|2024-08-14 20:01:20|188415.6|188290.6|188408.3|188283.3|188425|188300|188408.3|188283.3|25
1723665690000|2024-08-14 20:01:30|188423.6|188298.6|188416.4|188291.4|188423.6|188298.6|188415.4|188290.4|29
1723665700000|2024-08-14 20:01:40|188416.9|188291.9|188397|188272|188420.5|188295.5|188393.5|188268.5|34
1723665710000|2024-08-14 20:01:50|188396.8|188271.8|188400.1|188275.1|188400.1|188275.1|188395.8|188270.8|33
1723665720000|2024-08-14 20:02:00|188399.5|188274.5|188400.1|188275.1|188400.5|188275.5|188397.5|188272.5|23
1723665730000|2024-08-14 20:02:10|188397.6|188272.6|188398.8|188273.8|188400.2|188275.2|188396.1|188271.1|23
1723665740000|2024-08-14 20:02:20|188399.7|188274.7|188401.2|188276.2|188405.1|188280.1|188392.2|188267.2|23
1723665750000|2024-08-14 20:02:30|188403.3|188278.3|188412.3|188287.3|188423|188298|188399.9|188274.9|27
1723665760000|2024-08-14 20:02:40|188411.5|188286.5|188413.9|188288.9|188414|188289|188408.8|188283.8|20
1723665770000|2024-08-14 20:02:50|188413.3|188288.3|188413.7|188288.7|188414.5|188289.5|188413.2|188288.2|26
1723665780000|2024-08-14 20:03:00|188414|188289|188425.5|188300.5|188427.2|188302.2|188413.4|188288.4|21
1723665790000|2024-08-14 20:03:10|188425.4|188300.4|188425.9|188300.9|188431.5|188306.5|188423.6|188298.6|30
1723665800000|2024-08-14 20:03:20|188426|188301|188430.8|188305.8|188430.8|188305.8|188426|188301|13
1723665810000|2024-08-14 20:03:30|188429.9|188304.9|188425|188300|188429.9|188304.9|188421.9|188296.9|28
1723665820000|2024-08-14 20:03:40|188424.4|188299.4|188407.8|188282.8|188425.7|188300.7|188404.2|188279.2|23
1723665830000|2024-08-14 20:03:50|188406.7|188281.7|188409.4|188284.4|188421.8|188296.8|188405.5|188280.5|20
1723665840000|2024-08-14 20:04:00|188409.5|188284.5|188409.3|188284.3|188413.9|188288.9|188407.6|188282.6|23
1723665850000|2024-08-14 20:04:10|188409.2|188284.2|188408.8|188283.8|188410|188285|188408.1|188283.1|25
1723665860000|2024-08-14 20:04:20|188406.8|188281.8|188379.3|188254.3|188416.6|188291.6|188379|188254|18
1723665870000|2024-08-14 20:04:30|188382.6|188257.6|188389.2|188264.2|188392.2|188267.2|188382.6|188257.6|24
1723665880000|2024-08-14 20:04:40|188389.7|188264.7|188390|188265|188393.4|188268.4|188387.3|188262.3|26
1723665890000|2024-08-14 20:04:50|188391.2|188266.2|188392.8|188267.8|188396|188271|188388|188263|26
1723665900000|2024-08-14 20:05:00|188394.5|188269.5|188385.3|188260.3|188402.3|188277.3|188379|188254|24
1723665910000|2024-08-14 20:05:10|188386.8|188261.8|188388.4|188263.4|188388.4|188263.4|188380.4|188255.4|24
1723665920000|2024-08-14 20:05:20|188391.2|188266.2|188387.6|188262.6|188391.5|188266.5|188381.7|188256.7|30
1723665930000|2024-08-14 20:05:30|188385.9|188260.9|188385.4|188260.4|188389.6|188264.6|188379.7|188254.7|34
1723665940000|2024-08-14 20:05:40|188386|188261|188386.8|188261.8|188387.6|188262.6|188386|188261|6
1723665950000|2024-08-14 20:05:50|188386.1|188261.1|188385.2|188260.2|188390.2|188265.2|188384.1|188259.1|15
1723665960000|2024-08-14 20:06:00|188383.4|188258.4|188347.3|188222.3|188383.4|188258.4|188342.6|188217.6|15
1723665970000|2024-08-14 20:06:10|188347.8|188222.8|188347.2|188222.2|188348|188223|188346.7|188221.7|6
1723665980000|2024-08-14 20:06:20|188346.6|188221.6|188346.5|188221.5|188346.8|188221.8|188345.7|188220.7|13
1723665990000|2024-08-14 20:06:30|188346|188221|188345.2|188220.2|188347.7|188222.7|188345|188220|16
1723666000000|2024-08-14 20:06:40|188344.5|188219.5|188314.5|188189.5|188344.5|188219.5|188313.8|188188.8|21
1723666010000|2024-08-14 20:06:50|188315|188190|188313|188188|188315|188190|188313|188188|19
1723666020000|2024-08-14 20:07:00|188314.4|188189.4|188288.8|188163.8|188314.4|188189.4|188285.6|188160.6|16
1723666030000|2024-08-14 20:07:10|188289.2|188164.2|188272.1|188147.1|188289.2|188164.2|188269|188144|9
1723666040000|2024-08-14 20:07:20|188272.5|188147.5|188278.8|188153.8|188282.8|188157.8|188264|188139|12
1723666050000|2024-08-14 20:07:30|188278.3|188153.3|188278.3|188153.3|188278.3|188153.3|188278.3|188153.3|1
1723666060000|2024-08-14 20:07:40|188280.6|188155.6|188280.1|188155.1|188282.6|188157.6|188278.4|188153.4|14
1723666070000|2024-08-14 20:07:50|188288.8|188163.8|188286.8|188161.8|188289.3|188164.3|188286.3|188161.3|6
1723666080000|2024-08-14 20:08:00|188286.9|188161.9|188286.9|188161.9|188286.9|188161.9|188286.9|188161.9|1
1723666090000|2024-08-14 20:08:10|188289.9|188164.9|188299.7|188174.7|188302.2|188177.2|188289.9|188164.9|11
1723666100000|2024-08-14 20:08:20|188298.4|188173.4|188298.1|188173.1|188299.2|188174.2|188296.6|188171.6|19
1723666110000|2024-08-14 20:08:30|188297.5|188172.5|188272.9|188147.9|188297.8|188172.8|188272|188147|17
1723666120000|2024-08-14 20:08:40|188273.7|188148.7|188272.3|188147.3|188276|188151|188271.4|188146.4|22
1723666130000|2024-08-14 20:08:50|188274.4|188149.4|188272.7|188147.7|188276|188151|188272.1|188147.1|13
1723666140000|2024-08-14 20:09:00|188273.7|188148.7|188272.9|188147.9|188274.2|188149.2|188272.2|188147.2|11
1723666150000|2024-08-14 20:09:10|188273.8|188148.8|188283.4|188158.4|188286.8|188161.8|188272.8|188147.8|12
1723666160000|2024-08-14 20:09:20|188283.9|188158.9|188287.1|188162.1|188291.5|188166.5|188283.1|188158.1|10
1723666170000|2024-08-14 20:09:30|188288.4|188163.4|188291.3|188166.3|188291.3|188166.3|188282.8|188157.8|8
1723666180000|2024-08-14 20:09:40|188290.3|188165.3|188277.6|188152.6|188290.3|188165.3|188277.6|188152.6|13
1723666190000|2024-08-14 20:09:50|188278.3|188153.3|188260.5|188135.5|188278.3|188153.3|188260.1|188135.1|8
1723666200000|2024-08-14 20:10:00|188260.1|188135.1|188263.2|188138.2|188263.2|188138.2|188260.1|188135.1|7
1723666210000|2024-08-14 20:10:10|188264.4|188139.4|188265.2|188140.2|188266.8|188141.8|188263.7|188138.7|19
1723666220000|2024-08-14 20:10:20|188264|188139|188261.3|188136.3|188264|188139|188257.8|188132.8|7
1723666230000|2024-08-14 20:10:30|188264.2|188139.2|188266.1|188141.1|188266.1|188141.1|188263.8|188138.8|5
1723666240000|2024-08-14 20:10:40|188265.6|188140.6|188252.9|188127.9|188265.6|188140.6|188252.2|188127.2|14
1723666250000|2024-08-14 20:10:50|188253.7|188128.7|188244.1|188119.1|188254.1|188129.1|188239|188114|23
1723666260000|2024-08-14 20:11:00|188244.8|188119.8|188239|188114|188244.8|188119.8|188239|188114|4
1723666270000|2024-08-14 20:11:10|188238.3|188113.3|188248.4|188123.4|188252.2|188127.2|188236.5|188111.5|21
1723666280000|2024-08-14 20:11:20|188248|188123|188248.5|188123.5|188249.6|188124.6|188245.6|188120.6|25
1723666290000|2024-08-14 20:11:30|188248.1|188123.1|188246|188121|188248.3|188123.3|188244.2|188119.2|13
1723666300000|2024-08-14 20:11:40|188245.9|188120.9|188245.2|188120.2|188247|188122|188244.1|188119.1|15
1723666310000|2024-08-14 20:11:50|188245.6|188120.6|188241.2|188116.2|188245.6|188120.6|188239.9|188114.9|8
1723666320000|2024-08-14 20:12:00|188242|188117|188235.9|188110.9|188242|188117|188235.9|188110.9|4
1723666330000|2024-08-14 20:12:10|188237.9|188112.9|188238.1|188113.1|188238.3|188113.3|188237.9|188112.9|3
1723666340000|2024-08-14 20:12:20|188238.4|188113.4|188235.7|188110.7|188238.4|188113.4|188235.7|188110.7|3
1723666350000|2024-08-14 20:12:30|188231|188106|188220.8|188095.8|188231|188106|188218.6|188093.6|4
1723666360000|2024-08-14 20:12:40|188219.6|188094.6|188208.8|188083.8|188219.6|188094.6|188208.8|188083.8|3
1723666370000|2024-08-14 20:12:50|188208.6|188083.6|188200.4|188075.4|188208.6|188083.6|188200.4|188075.4|7
1723666380000|2024-08-14 20:13:00|188204.2|188079.2|188184.5|188059.5|188205|188080|188184.5|188059.5|7
1723666390000|2024-08-14 20:13:10|188185.2|188060.2|188197.8|188072.8|188197.8|188072.8|188185.2|188060.2|8
1723666400000|2024-08-14 20:13:20|188195.7|188070.7|188198.6|188073.6|188199.1|188074.1|188195.7|188070.7|4
1723666410000|2024-08-14 20:13:30|188197|188072|188185.2|188060.2|188197|188072|188183.6|188058.6|4
1723666420000|2024-08-14 20:13:40|188185|188060|188195.9|188070.9|188195.9|188070.9|188185|188060|3
1723666440000|2024-08-14 20:14:00|188194.9|188069.9|188181.1|188056.1|188195|188070|188181.1|188056.1|5
1723666450000|2024-08-14 20:14:10|188181.6|188056.6|188181.6|188056.6|188181.6|188056.6|188181.6|188056.6|1
1723666460000|2024-08-14 20:14:20|188182.2|188057.2|188182.4|188057.4|188185.1|188060.1|188182.2|188057.2|5
1723666470000|2024-08-14 20:14:30|188182.2|188057.2|188183.2|188058.2|188183.2|188058.2|188182|188057|5
1723666480000|2024-08-14 20:14:40|188183.3|188058.3|188168.3|188043.3|188190.7|188065.7|188166.1|188041.1|26
1723666490000|2024-08-14 20:14:50|188168.7|188043.7|188166.5|188041.5|188168.7|188043.7|188166|188041|23
1723666500000|2024-08-14 20:15:00|188166.1|188041.1|188166.5|188041.5|188168.2|188043.2|188166.1|188041.1|16
1723666510000|2024-08-14 20:15:10|188166.2|188041.2|188166.2|188041.2|188166.2|188041.2|188166.2|188041.2|1
1723666520000|2024-08-14 20:15:20|188168|188043|188168|188043|188168|188043|188168|188043|1
1723666530000|2024-08-14 20:15:30|188169.1|188044.1|188169.6|188044.6|188171.3|188046.3|188169.1|188044.1|10
1723666540000|2024-08-14 20:15:40|188171.4|188046.4|188175.5|188050.5|188176.5|188051.5|188169.6|188044.6|13
1723666550000|2024-08-14 20:15:50|188176.8|188051.8|188176.8|188051.8|188176.8|188051.8|188176.8|188051.8|1
1723666560000|2024-08-14 20:16:00|188177.3|188052.3|188176.7|188051.7|188177.3|188052.3|188176.2|188051.2|4
1723666570000|2024-08-14 20:16:10|188177.2|188052.2|188176.9|188051.9|188177.2|188052.2|188176|188051|4
1723666580000|2024-08-14 20:16:20|188179.1|188054.1|188179.1|188054.1|188179.1|188054.1|188179.1|188054.1|1
1723666590000|2024-08-14 20:16:30|188178.3|188053.3|188178|188053|188178.9|188053.9|188177.6|188052.6|4
1723666600000|2024-08-14 20:16:40|188174.9|188049.9|188172.9|188047.9|188175.5|188050.5|188172.9|188047.9|9
1723666610000|2024-08-14 20:16:50|188174.7|188049.7|188164.7|188039.7|188174.7|188049.7|188164.3|188039.3|4
1723666620000|2024-08-14 20:17:00|188164.3|188039.3|188162.3|188037.3|188164.3|188039.3|188162.3|188037.3|2
1723666640000|2024-08-14 20:17:20|188163.3|188038.3|188164.4|188039.4|188164.4|188039.4|188163.3|188038.3|3
1723666670000|2024-08-14 20:17:50|188170.3|188045.3|188167.2|188042.2|188170.3|188045.3|188165.5|188040.5|6
1723666680000|2024-08-14 20:18:00|188167.7|188042.7|188171.3|188046.3|188172.2|188047.2|188167.6|188042.6|28
1723666690000|2024-08-14 20:18:10|188170.6|188045.6|188171.4|188046.4|188171.8|188046.8|188170.6|188045.6|16
1723666700000|2024-08-14 20:18:20|188170.9|188045.9|188168|188043|188171.4|188046.4|188168|188043|8
1723666720000|2024-08-14 20:18:40|188168.4|188043.4|188168.4|188043.4|188168.4|188043.4|188168.4|188043.4|1
1723666730000|2024-08-14 20:18:50|188169.5|188044.5|188169.5|188044.5|188169.5|188044.5|188169.5|188044.5|1
1723666740000|2024-08-14 20:19:00|188169.6|188044.6|188169.6|188044.6|188169.6|188044.6|188169.6|188044.6|1
1723666760000|2024-08-14 20:19:20|188171.8|188046.8|188179.9|188054.9|188181.1|188056.1|188169.7|188044.7|6
1723666770000|2024-08-14 20:19:30|188179.4|188054.4|188179.5|188054.5|188180.2|188055.2|188179.4|188054.4|9
1723666780000|2024-08-14 20:19:40|188179.9|188054.9|188179.9|188054.9|188180.2|188055.2|188179.4|188054.4|16
1723666790000|2024-08-14 20:19:50|188179.5|188054.5|188179.8|188054.8|188179.9|188054.9|188179.4|188054.4|4
1723666800000|2024-08-14 20:20:00|188179.1|188054.1|188180.4|188055.4|188180.4|188055.4|188179.1|188054.1|2
1723666810000|2024-08-14 20:20:10|188179.8|188054.8|188181.5|188056.5|188182.2|188057.2|188179.3|188054.3|7
1723666820000|2024-08-14 20:20:20|188181.1|188056.1|188134|188009|188182.2|188057.2|188132.1|188007.1|21
1723666830000|2024-08-14 20:20:30|188134.3|188009.3|188126.4|188001.4|188134.3|188009.3|188107.3|187982.3|16
1723666840000|2024-08-14 20:20:40|188125.6|188000.6|188152.6|188027.6|188154.4|188029.4|188125.6|188000.6|13
1723666850000|2024-08-14 20:20:50|188151.9|188026.9|188149.7|188024.7|188155.7|188030.7|188149.7|188024.7|5
1723666860000|2024-08-14 20:21:00|188155.7|188030.7|188151.2|188026.2|188155.7|188030.7|188151.2|188026.2|3
1723666880000|2024-08-14 20:21:20|188151.8|188026.8|188153|188028|188159.7|188034.7|188151.8|188026.8|8
1723666900000|2024-08-14 20:21:40|188151.8|188026.8|188151.2|188026.2|188151.8|188026.8|188150.8|188025.8|3
1723666910000|2024-08-14 20:21:50|188151|188026|188153|188028|188156|188031|188150.1|188025.1|6
1723666920000|2024-08-14 20:22:00|188151.3|188026.3|188150.5|188025.5|188151.3|188026.3|188143.3|188018.3|4
1723666930000|2024-08-14 20:22:10|188151.9|188026.9|188155.7|188030.7|188158.2|188033.2|188151.9|188026.9|3
1723666950000|2024-08-14 20:22:30|188155|188030|188158.6|188033.6|188158.6|188033.6|188155|188030|2
1723666960000|2024-08-14 20:22:40|188157.5|188032.5|188157.5|188032.5|188157.5|188032.5|188157.5|188032.5|1
1723666970000|2024-08-14 20:22:50|188159.5|188034.5|188152.4|188027.4|188159.5|188034.5|188151.2|188026.2|4
1723666980000|2024-08-14 20:23:00|188154.2|188029.2|188158.1|188033.1|188158.1|188033.1|188152.7|188027.7|7
1723666990000|2024-08-14 20:23:10|188149.6|188024.6|188149.6|188024.6|188149.6|188024.6|188149.6|188024.6|1
1723667000000|2024-08-14 20:23:20|188148.6|188023.6|188148.4|188023.4|188151.7|188026.7|188148.4|188023.4|3
1723667010000|2024-08-14 20:23:30|188148.7|188023.7|188148.7|188023.7|188148.7|188023.7|188148.7|188023.7|1
1723667020000|2024-08-14 20:23:40|188150.5|188025.5|188150.5|188025.5|188150.5|188025.5|188150.5|188025.5|1
1723667030000|2024-08-14 20:23:50|188149.9|188024.9|188146.7|188021.7|188149.9|188024.9|188146.7|188021.7|2
1723667040000|2024-08-14 20:24:00|188150.8|188025.8|188142.8|188017.8|188150.8|188025.8|188142.6|188017.6|5
1723667050000|2024-08-14 20:24:10|188140.5|188015.5|188139.8|188014.8|188142.4|188017.4|188139.4|188014.4|5
1723667060000|2024-08-14 20:24:20|188137.8|188012.8|188142.4|188017.4|188142.4|188017.4|188137.8|188012.8|11
1723667070000|2024-08-14 20:24:30|188141|188016|188140.9|188015.9|188143.9|188018.9|188140.9|188015.9|10
1723667080000|2024-08-14 20:24:40|188140.4|188015.4|188140.4|188015.4|188140.4|188015.4|188140.4|188015.4|1
1723667090000|2024-08-14 20:24:50|188137.6|188012.6|188138.8|188013.8|188139.9|188014.9|188137.6|188012.6|3
1723667100000|2024-08-14 20:25:00|188138.5|188013.5|188141.7|188016.7|188141.7|188016.7|188138.5|188013.5|3
1723667110000|2024-08-14 20:25:10|188140|188015|188137.3|188012.3|188140|188015|188137.3|188012.3|3
1723667140000|2024-08-14 20:25:40|188138.5|188013.5|188141.5|188016.5|188141.5|188016.5|188137.9|188012.9|4
1723667150000|2024-08-14 20:25:50|188139|188014|188141.2|188016.2|188142.5|188017.5|188138|188013|5
1723667160000|2024-08-14 20:26:00|188141.1|188016.1|188140.1|188015.1|188141.1|188016.1|188140.1|188015.1|2
1723667170000|2024-08-14 20:26:10|188141.4|188016.4|188141.2|188016.2|188141.4|188016.4|188141.1|188016.1|3
1723667180000|2024-08-14 20:26:20|188142.8|188017.8|188142.8|188017.8|188142.8|188017.8|188142.8|188017.8|1
1723667190000|2024-08-14 20:26:30|188141.9|188016.9|188141.9|188016.9|188141.9|188016.9|188141.9|188016.9|1
1723667200000|2024-08-14 20:26:40|188150|188025|188161.2|188036.2|188161.2|188036.2|188150|188025|2
1723667210000|2024-08-14 20:26:50|188154.6|188029.6|188156|188031|188156|188031|188153.6|188028.6|5
1723667220000|2024-08-14 20:27:00|188153.2|188028.2|188158.4|188033.4|188158.4|188033.4|188153.2|188028.2|2
1723667230000|2024-08-14 20:27:10|188160.6|188035.6|188161|188036|188169.4|188044.4|188160.6|188035.6|9
1723667240000|2024-08-14 20:27:20|188162.3|188037.3|188164.4|188039.4|188167.5|188042.5|188159.8|188034.8|14
1723667250000|2024-08-14 20:27:30|188167.4|188042.4|188164.4|188039.4|188167.4|188042.4|188164.1|188039.1|7
1723667260000|2024-08-14 20:27:40|188163.2|188038.2|188163.2|188038.2|188165|188040|188161.3|188036.3|20
1723667270000|2024-08-14 20:27:50|188162|188037|188162.1|188037.1|188163.3|188038.3|188159.1|188034.1|25
1723667280000|2024-08-14 20:28:00|188161.4|188036.4|188159|188034|188164.4|188039.4|188159|188034|23
1723667290000|2024-08-14 20:28:10|188159.7|188034.7|188158.8|188033.8|188162.1|188037.1|188158|188033|7
1723667300000|2024-08-14 20:28:20|188157.8|188032.8|188156.7|188031.7|188158.3|188033.3|188154.8|188029.8|10
1723667310000|2024-08-14 20:28:30|188156|188031|188165|188040|188166.5|188041.5|188156|188031|11
1723667320000|2024-08-14 20:28:40|188165.2|188040.2|188166.3|188041.3|188166.5|188041.5|188164.5|188039.5|13
1723667330000|2024-08-14 20:28:50|188165.5|188040.5|188152.6|188027.6|188165.8|188040.8|188150.8|188025.8|19
1723667340000|2024-08-14 20:29:00|188151.9|188026.9|188150.6|188025.6|188152.9|188027.9|188150.5|188025.5|13
1723667360000|2024-08-14 20:29:20|188151.1|188026.1|188151.1|188026.1|188151.1|188026.1|188151.1|188026.1|1
1723667370000|2024-08-14 20:29:30|188146.2|188021.2|188146.2|188021.2|188146.2|188021.2|188146.2|188021.2|1
1723667380000|2024-08-14 20:29:40|188147|188022|188154.8|188029.8|188156.4|188031.4|188147|188022|9
1723667390000|2024-08-14 20:29:50|188152.4|188027.4|188146.8|188021.8|188152.4|188027.4|188145.8|188020.8|5
1723667400000|2024-08-14 20:30:00|188146.9|188021.9|188151.5|188026.5|188151.5|188026.5|188146.8|188021.8|5
1723667420000|2024-08-14 20:30:20|188151.6|188026.6|188151.6|188026.6|188151.6|188026.6|188151.6|188026.6|1
1723667430000|2024-08-14 20:30:30|188151.7|188026.7|188129.2|188004.2|188151.7|188026.7|188109.6|187984.6|6
1723667440000|2024-08-14 20:30:40|188130.8|188005.8|188129.3|188004.3|188130.8|188005.8|188129.3|188004.3|2
1723667460000|2024-08-14 20:31:00|188130.2|188005.2|188134.8|188009.8|188134.8|188009.8|188130.2|188005.2|2
1723667470000|2024-08-14 20:31:10|188134.9|188009.9|188134.6|188009.6|188136.3|188011.3|188133.6|188008.6|7
1723667480000|2024-08-14 20:31:20|188133.7|188008.7|188133.1|188008.1|188133.7|188008.7|188133.1|188008.1|2
1723667490000|2024-08-14 20:31:30|188133.9|188008.9|188133.6|188008.6|188136.9|188011.9|188133.6|188008.6|3
1723667510000|2024-08-14 20:31:50|188130.9|188005.9|188131.9|188006.9|188135|188010|188130.9|188005.9|4
1723667520000|2024-08-14 20:32:00|188130.6|188005.6|188133.9|188008.9|188133.9|188008.9|188130.6|188005.6|6
1723667530000|2024-08-14 20:32:10|188135.2|188010.2|188135.2|188010.2|188135.2|188010.2|188135.2|188010.2|1
1723667540000|2024-08-14 20:32:20|188136|188011|188136|188011|188136|188011|188136|188011|1
1723667550000|2024-08-14 20:32:30|188135.7|188010.7|188135.7|188010.7|188135.7|188010.7|188135.7|188010.7|1
1723667560000|2024-08-14 20:32:40|188138.4|188013.4|188141.1|188016.1|188142.2|188017.2|188137.7|188012.7|6
1723667570000|2024-08-14 20:32:50|188142.1|188017.1|188133.2|188008.2|188142.1|188017.1|188133.2|188008.2|3
1723667580000|2024-08-14 20:33:00|188132.7|188007.7|188132.7|188007.7|188132.7|188007.7|188132.7|188007.7|1
1723667600000|2024-08-14 20:33:20|188133.5|188008.5|188133.5|188008.5|188133.5|188008.5|188133.5|188008.5|1
1723667620000|2024-08-14 20:33:40|188134.4|188009.4|188132|188007|188134.4|188009.4|188132|188007|2
1723667630000|2024-08-14 20:33:50|188129.6|188004.6|188129.2|188004.2|188132.8|188007.8|188129.2|188004.2|3
1723667640000|2024-08-14 20:34:00|188128.6|188003.6|188129.1|188004.1|188129.1|188004.1|188128.6|188003.6|2
1723667650000|2024-08-14 20:34:10|188129.7|188004.7|188118.2|187993.2|188129.7|188004.7|188118.2|187993.2|7
1723667680000|2024-08-14 20:34:40|188124.7|187999.7|188119|187994|188124.7|187999.7|188119|187994|3
1723667690000|2024-08-14 20:34:50|188118.6|187993.6|188109.1|187984.1|188118.6|187993.6|188109.1|187984.1|6
1723667700000|2024-08-14 20:35:00|188109.7|187984.7|188098.1|187973.1|188109.7|187984.7|188098.1|187973.1|2
1723667710000|2024-08-14 20:35:10|188098.9|187973.9|188098.3|187973.3|188098.9|187973.9|188098.3|187973.3|2
1723667720000|2024-08-14 20:35:20|188098.7|187973.7|188098.5|187973.5|188099.3|187974.3|188098.5|187973.5|4
1723667730000|2024-08-14 20:35:30|188098.1|187973.1|188101.2|187976.2|188101.2|187976.2|188098.1|187973.1|2
1723667740000|2024-08-14 20:35:40|188099.5|187974.5|188085|187960|188099.5|187974.5|188082.3|187957.3|4
1723667750000|2024-08-14 20:35:50|188084.6|187959.6|188062.2|187937.2|188084.6|187959.6|188062.2|187937.2|9
1723667760000|2024-08-14 20:36:00|188060.4|187935.4|188037.4|187912.4|188062.7|187937.7|188037.4|187912.4|21
1723667770000|2024-08-14 20:36:10|188038.7|187913.7|188072|187947|188074.6|187949.6|188038.7|187913.7|16
1723667780000|2024-08-14 20:36:20|188089.2|187964.2|188088.7|187963.7|188093.2|187968.2|188088.7|187963.7|8
1723667790000|2024-08-14 20:36:30|188091.1|187966.1|188092.3|187967.3|188096.5|187971.5|188089.6|187964.6|25
1723667800000|2024-08-14 20:36:40|188095.6|187970.6|188096.2|187971.2|188098.4|187973.4|188094.2|187969.2|14
1723667810000|2024-08-14 20:36:50|188093.6|187968.6|188112.4|187987.4|188114.7|187989.7|188089.7|187964.7|18
1723667820000|2024-08-14 20:37:00|188111.7|187986.7|188097|187972|188111.7|187986.7|188097|187972|8
1723667830000|2024-08-14 20:37:10|188099.5|187974.5|188097.5|187972.5|188099.5|187974.5|188097.2|187972.2|3
1723667840000|2024-08-14 20:37:20|188098.8|187973.8|188096.8|187971.8|188098.8|187973.8|188096.8|187971.8|2
1723667850000|2024-08-14 20:37:30|188099.7|187974.7|188101|187976|188102.6|187977.6|188097.6|187972.6|22
1723667860000|2024-08-14 20:37:40|188101.5|187976.5|188096.8|187971.8|188101.9|187976.9|188096.1|187971.1|32
1723667870000|2024-08-14 20:37:50|188101.4|187976.4|188096.3|187971.3|188101.4|187976.4|188092.3|187967.3|28
1723667880000|2024-08-14 20:38:00|188099.1|187974.1|188085.8|187960.8|188099.2|187974.2|188085.8|187960.8|26
1723667890000|2024-08-14 20:38:10|188095.6|187970.6|188093.4|187968.4|188095.6|187970.6|188093.4|187968.4|2
1723667900000|2024-08-14 20:38:20|188093.2|187968.2|188093.2|187968.2|188094.8|187969.8|188093.2|187968.2|3
1723667910000|2024-08-14 20:38:30|188094.8|187969.8|188094.8|187969.8|188094.8|187969.8|188094.8|187969.8|1
1723667920000|2024-08-14 20:38:40|188099.1|187974.1|188097.5|187972.5|188103.5|187978.5|188097.5|187972.5|3
1723667930000|2024-08-14 20:38:50|188088.1|187963.1|188068.2|187943.2|188088.1|187963.1|188060|187935|12
1723667940000|2024-08-14 20:39:00|188063|187938|188053.7|187928.7|188063|187938|188039.3|187914.3|17
1723667950000|2024-08-14 20:39:10|188051.9|187926.9|188045.5|187920.5|188051.9|187926.9|188042.9|187917.9|5
1723667960000|2024-08-14 20:39:20|188044.6|187919.6|187957.4|187832.4|188044.6|187919.6|187955.1|187830.1|14
1723667970000|2024-08-14 20:39:30|187958|187833|187971.1|187846.1|187971.1|187846.1|187958|187833|11
1723667980000|2024-08-14 20:39:40|187972.7|187847.7|187971.6|187846.6|187986.6|187861.6|187971.6|187846.6|9
1723667990000|2024-08-14 20:39:50|187970.6|187845.6|187991.2|187866.2|187991.2|187866.2|187970.6|187845.6|9
1723668000000|2024-08-14 20:40:00|187998.3|187873.3|187965.3|187840.3|188001.7|187876.7|187965.3|187840.3|17
1723668010000|2024-08-14 20:40:10|187968.4|187843.4|187965.6|187840.6|187968.4|187843.4|187961.3|187836.3|21
1723668020000|2024-08-14 20:40:20|187965.5|187840.5|187968.4|187843.4|187968.4|187843.4|187965.5|187840.5|4
1723668030000|2024-08-14 20:40:30|187968.8|187843.8|187969.4|187844.4|187969.4|187844.4|187964.9|187839.9|7
1723668040000|2024-08-14 20:40:40|187971.9|187846.9|188012.7|187887.7|188016.5|187891.5|187971.9|187846.9|11
1723668050000|2024-08-14 20:40:50|188013.4|187888.4|187999.4|187874.4|188013.4|187888.4|187996.7|187871.7|8
1723668060000|2024-08-14 20:41:00|187998.7|187873.7|188000.5|187875.5|188000.5|187875.5|187998.7|187873.7|7
1723668070000|2024-08-14 20:41:10|187999.4|187874.4|187998.1|187873.1|188000.6|187875.6|187998.1|187873.1|7
1723668080000|2024-08-14 20:41:20|187992.7|187867.7|187989.2|187864.2|187992.7|187867.7|187975.8|187850.8|5
1723668090000|2024-08-14 20:41:30|187988.5|187863.5|187988.5|187863.5|187988.5|187863.5|187988.5|187863.5|1
1723668100000|2024-08-14 20:41:40|187986|187861|187963.2|187838.2|187986|187861|187962.2|187837.2|8
1723668110000|2024-08-14 20:41:50|187962.5|187837.5|187957.8|187832.8|187962.5|187837.5|187957.8|187832.8|5
1723668130000|2024-08-14 20:42:10|187957.9|187832.9|187957.9|187832.9|187957.9|187832.9|187957.9|187832.9|1
1723668140000|2024-08-14 20:42:20|187958.2|187833.2|187952.7|187827.7|187967.4|187842.4|187952.7|187827.7|5
1723668150000|2024-08-14 20:42:30|187955.2|187830.2|187947.8|187822.8|187955.2|187830.2|187946|187821|9
1723668160000|2024-08-14 20:42:40|187947.5|187822.5|187945.5|187820.5|187947.5|187822.5|187945.5|187820.5|3
1723668180000|2024-08-14 20:43:00|187945.6|187820.6|187968|187843|187968|187843|187945.6|187820.6|13
1723668190000|2024-08-14 20:43:10|187967|187842|187976.6|187851.6|187977.8|187852.8|187965.5|187840.5|25
1723668200000|2024-08-14 20:43:20|187978|187853|187977.5|187852.5|187978.6|187853.6|187977.1|187852.1|14
1723668210000|2024-08-14 20:43:30|187954.7|187829.7|187945.2|187820.2|187954.7|187829.7|187945.1|187820.1|4
1723668220000|2024-08-14 20:43:40|187944.2|187819.2|187928|187803|187944.2|187819.2|187927|187802|4
1723668230000|2024-08-14 20:43:50|187932.4|187807.4|187945.7|187820.7|187948.5|187823.5|187932.4|187807.4|3
1723668240000|2024-08-14 20:44:00|187939.7|187814.7|187943.4|187818.4|187943.4|187818.4|187939.7|187814.7|4
1723668250000|2024-08-14 20:44:10|187944.2|187819.2|187944.2|187819.2|187944.2|187819.2|187944.2|187819.2|1
1723668260000|2024-08-14 20:44:20|187944.5|187819.5|187938.2|187813.2|187944.7|187819.7|187938.2|187813.2|3
1723668270000|2024-08-14 20:44:30|187918.1|187793.1|187918.1|187793.1|187918.1|187793.1|187918.1|187793.1|1
1723668280000|2024-08-14 20:44:40|187924.3|187799.3|187924.3|187799.3|187924.3|187799.3|187924.3|187799.3|1
1723668290000|2024-08-14 20:44:50|187931.3|187806.3|187946|187821|187946|187821|187931.3|187806.3|4
1723668300000|2024-08-14 20:45:00|187948.7|187823.7|187948.7|187823.7|187948.7|187823.7|187948.7|187823.7|1
1723668310000|2024-08-14 20:45:10|187945|187820|187945|187820|187945|187820|187945|187820|1
1723668320000|2024-08-14 20:45:20|187934.5|187809.5|187934.5|187809.5|187934.5|187809.5|187934.5|187809.5|1
1723668330000|2024-08-14 20:45:30|187935.1|187810.1|187922.8|187797.8|187935.1|187810.1|187922.8|187797.8|2
1723668340000|2024-08-14 20:45:40|187923.2|187798.2|187934.1|187809.1|187934.1|187809.1|187923.2|187798.2|3
1723668350000|2024-08-14 20:45:50|187944.1|187819.1|187948.3|187823.3|187948.4|187823.4|187944.1|187819.1|4
1723668370000|2024-08-14 20:46:10|187948.6|187823.6|187948.6|187823.6|187948.6|187823.6|187948.6|187823.6|1
1723668380000|2024-08-14 20:46:20|187926|187801|187926|187801|187926|187801|187926|187801|1
1723668390000|2024-08-14 20:46:30|187938.4|187813.4|187948.6|187823.6|187948.6|187823.6|187938.4|187813.4|2
1723668400000|2024-08-14 20:46:40|187948.5|187823.5|187948.6|187823.6|187948.6|187823.6|187948.5|187823.5|2
1723668410000|2024-08-14 20:46:50|187948.8|187823.8|187948.8|187823.8|187948.8|187823.8|187948.8|187823.8|1
1723668420000|2024-08-14 20:47:00|187928.9|187803.9|187928.1|187803.1|187928.9|187803.9|187920.9|187795.9|4
1723668430000|2024-08-14 20:47:10|187928.2|187803.2|187928.2|187803.2|187928.2|187803.2|187928.2|187803.2|1
1723668440000|2024-08-14 20:47:20|187928.3|187803.3|187928.3|187803.3|187928.3|187803.3|187928.3|187803.3|1
1723668450000|2024-08-14 20:47:30|187927.6|187802.6|187821.1|187696.1|187927.6|187802.6|187817.3|187692.3|16
1723668460000|2024-08-14 20:47:40|187820.7|187695.7|187838.4|187713.4|187871.5|187746.5|187820.7|187695.7|11
1723668470000|2024-08-14 20:47:50|187842.9|187717.9|187858.2|187733.2|187858.2|187733.2|187842.9|187717.9|7
1723668480000|2024-08-14 20:48:00|187855.4|187730.4|187874.1|187749.1|187874.1|187749.1|187855|187730|11
1723668500000|2024-08-14 20:48:20|187874|187749|187874|187749|187875.5|187750.5|187874|187749|7
1723668510000|2024-08-14 20:48:30|187875.5|187750.5|187871.5|187746.5|187875.5|187750.5|187871.5|187746.5|5
1723668520000|2024-08-14 20:48:40|187875.3|187750.3|187875.3|187750.3|187875.3|187750.3|187875.3|187750.3|1
1723668530000|2024-08-14 20:48:50|187871.5|187746.5|187873.6|187748.6|187873.6|187748.6|187870|187745|7
1723668540000|2024-08-14 20:49:00|187870|187745|187868.7|187743.7|187870|187745|187868.7|187743.7|3
1723668550000|2024-08-14 20:49:10|187869|187744|187872.9|187747.9|187874.6|187749.6|187868.1|187743.1|14
1723668560000|2024-08-14 20:49:20|187873.5|187748.5|187873.1|187748.1|187873.5|187748.5|187859.6|187734.6|5
1723668570000|2024-08-14 20:49:30|187867.4|187742.4|187863.5|187738.5|187872.2|187747.2|187863.5|187738.5|3
1723668580000|2024-08-14 20:49:40|187861.9|187736.9|187861.9|187736.9|187861.9|187736.9|187861.9|187736.9|1
1723668600000|2024-08-14 20:50:00|187861.8|187736.8|187853.4|187727.1|187861.8|187736.8|187850.7|187725.7|5
1723668610000|2024-08-14 20:50:10|187853.8|187726.9|187853.8|187726.9|187853.8|187726.9|187853.8|187726.9|1
1723668620000|2024-08-14 20:50:20|187857.5|187720.5|187856.9|187731.9|187857.5|187732.5|187856.9|187720.5|3
1723668630000|2024-08-14 20:50:30|187858.9|187733.9|187863.5|187738.5|187863.5|187738.5|187858.9|187733.9|5
1723668640000|2024-08-14 20:50:40|187862.5|187737.5|187863.9|187738.9|187863.9|187738.9|187862.5|187737.5|2
1723668670000|2024-08-14 20:51:10|187846|187721|187846|187721|187846|187721|187846|187721|1
1723668680000|2024-08-14 20:51:20|187849.7|187724.7|187857.4|187732.4|187857.4|187732.4|187838.7|187713.7|3
1723668690000|2024-08-14 20:51:30|187851.2|187726.2|187862.4|187729.1|187862.6|187729.2|187851.2|187726.2|3
1723668700000|2024-08-14 20:51:40|187865.4|187720.1|187862.9|187727.6|187865.4|187727.6|187862.9|187720.1|2
1723668720000|2024-08-14 20:52:00|187851.6|187726.6|187858.9|187733.9|187858.9|187733.9|187851.6|187726.6|2
1723668730000|2024-08-14 20:52:10|187849.4|187724.4|187849.4|187724.4|187849.4|187724.4|187849.4|187724.4|1
1723668740000|2024-08-14 20:52:20|187853.2|187728.2|187887.2|187762.2|187887.2|187762.2|187853.2|187728.2|6
1723668750000|2024-08-14 20:52:30|187888.1|187763.1|187888.1|187763.1|187888.1|187763.1|187888.1|187763.1|1
1723668760000|2024-08-14 20:52:40|187890|187765|187893.3|187768.3|187893.3|187768.3|187890|187765|2
1723668770000|2024-08-14 20:52:50|187893.8|187768.8|187895|187768.8|187895|187769.2|187893.8|187768.8|3
1723668780000|2024-08-14 20:53:00|187905.7|187762.1|187913.6|187788.6|187913.6|187788.6|187905.3|187762.1|5
1723668800000|2024-08-14 20:53:20|187911.4|187786.4|187914.8|187789.8|187914.8|187789.8|187911.4|187786.4|2
1723668810000|2024-08-14 20:53:30|187911.1|187786.1|187941.7|187816.7|187947.5|187822.5|187911.1|187786.1|8
1723668820000|2024-08-14 20:53:40|187943.2|187818.2|187943.5|187818.5|187943.5|187818.5|187941.7|187816.7|4
1723668830000|2024-08-14 20:53:50|187941.9|187816.9|187941.9|187816.9|187941.9|187816.9|187941.9|187816.9|1
1723668840000|2024-08-14 20:54:00|187942.6|187817.6|187945.9|187820.9|187945.9|187820.9|187942.6|187817.6|2
1723668850000|2024-08-14 20:54:10|187940.6|187815.6|188043.6|187916.8|188043.6|187916.8|187932|187807|12
1723668860000|2024-08-14 20:54:20|188055.7|187930.7|188026.1|187901.1|188055.7|187930.7|188026.1|187901.1|3
1723668870000|2024-08-14 20:54:30|188024.6|187899.6|188024.6|187899.6|188024.6|187899.6|188023.1|187898.1|3
1723668880000|2024-08-14 20:54:40|188021.4|187896.4|188027.3|187902.3|188027.3|187902.3|188021.4|187896.4|6
1723668890000|2024-08-14 20:54:50|188025.5|187900.5|188025.5|187900.5|188025.5|187900.5|188025.5|187900.5|1
1723668900000|2024-08-14 20:55:00|188038.8|187881.2|188039.8|187879.4|188039.8|187881.2|188037.8|187877.3|3
1723668910000|2024-08-14 20:55:10|188021.5|187886.7|188045.6|187889.9|188050.3|187889.9|188021.5|187886.7|5
1723668920000|2024-08-14 20:55:20|188046.3|187890.6|188028.4|187903.4|188046.3|187903.4|188027.1|187889.9|12
1723668930000|2024-08-14 20:55:30|188029.1|187904.1|188028.1|187903.1|188029.1|187904.1|188028.1|187903.1|2
1723668940000|2024-08-14 20:55:40|188027.2|187902.2|188039.7|187914.7|188039.7|187914.7|188027.2|187902.2|7
1723668950000|2024-08-14 20:55:50|188039.2|187914.2|188038|187913|188039.2|187914.2|188033.4|187908.4|3
1723668960000|2024-08-14 20:56:00|188033.3|187908.3|188038.3|187913.3|188038.3|187913.3|188033.3|187908.3|5
1723668970000|2024-08-14 20:56:10|188039.6|187914.6|188126.8|187951.9|188127.6|187951.9|188039.6|187882.9|16
1723668980000|2024-08-14 20:56:20|188124.7|187945.9|188065.6|187907|188124.7|187949.4|188062.7|187903.2|10
1723668990000|2024-08-14 20:56:30|188074.1|187894|188115.3|187940.7|188181.3|187942.9|188074.1|187871.3|10
1723669000000|2024-08-14 20:56:40|188139|187900.8|188111.9|187875.2|188181.6|187900.8|188069.3|187854.5|20
1723669010000|2024-08-14 20:56:50|188112.4|187874.7|188117|187870.2|188117|187874.7|188112.4|187870.2|6
1723669020000|2024-08-14 20:57:00|188117.8|187870.7|188154.1|187844.1|188154.1|187870.7|188116.8|187826|13
1723669030000|2024-08-14 20:57:10|188155.9|187845.9|188195.8|187885.8|188201.6|187892.8|188151.2|187841.2|18
1723669040000|2024-08-14 20:57:20|188196.7|187886.7|188161.8|187851.8|188196.7|187886.7|188161.8|187851.8|14
1723669050000|2024-08-14 20:57:30|188163.8|187853.8|188162|187852|188163.8|187853.8|188161.2|187851.2|16
1723669060000|2024-08-14 20:57:40|188162.2|187852.2|188163.7|187853.7|188164|187854|188162.2|187852.2|7
1723669070000|2024-08-14 20:57:50|188143.5|187833.5|188152.4|187842.4|188159.1|187849.1|188143|187833|9
1723669080000|2024-08-14 20:58:00|188152|187842|188152.1|187842.1|188152.1|187842.1|188152|187842|2
1723669090000|2024-08-14 20:58:10|188152.5|187842.5|188151.9|187841.9|188152.5|187842.5|188151.9|187841.9|2
1723669100000|2024-08-14 20:58:20|188152|187842|188133.9|187823.9|188152|187842|188133.9|187823.9|2
1723669110000|2024-08-14 20:58:30|188140.5|187830.5|188184.3|187874.3|188184.3|187874.3|188140.5|187830.5|5
1723669120000|2024-08-14 20:58:40|188183.1|187873.1|188169.9|187859.9|188183.1|187873.1|188169.9|187859.9|4
1723669130000|2024-08-14 20:58:50|188169.7|187859.7|188169.7|187859.7|188169.7|187859.7|188169.7|187859.7|1
1723669140000|2024-08-14 20:59:00|188169.8|187859.8|188117.6|187807.6|188169.8|187859.8|188117.5|187807.5|11
1723669150000|2024-08-14 20:59:10|188117.4|187807.4|188117.6|187807.6|188117.6|187807.6|188117.4|187807.4|2
1723669160000|2024-08-14 20:59:20|188117.4|187807.4|188117.6|187807.6|188117.6|187807.6|188117.3|187807.3|5
1723669170000|2024-08-14 20:59:30|188117|187807|188122.9|187812.9|188122.9|187812.9|188117|187807|11
1723669180000|2024-08-14 20:59:40|188123|187813|188123.2|187813.2|188123.2|187813.2|188122.6|187812.6|4
1723669190000|2024-08-14 20:59:50|188122.6|187812.6|188129.5|187819.5|188137|187827|188122.6|187812.6|12
1723669200000|2024-08-14 21:00:00|188100.2|187790.2|188081.5|187771.5|188157.2|187847.2|188081.5|187771.5|6
1723669210000|2024-08-14 21:00:10|188081.9|187771.9|188081.9|187771.9|188081.9|187771.9|188081.9|187771.9|1
1723669220000|2024-08-14 21:00:20|188082.2|187772.2|188082.2|187772.2|188082.2|187772.2|188082.2|187772.2|1
1723669230000|2024-08-14 21:00:30|188082.4|187772.4|188082.4|187772.4|188082.4|187772.4|188082.4|187772.4|1
1723669250000|2024-08-14 21:00:50|188082.8|187772.8|188082.8|187772.8|188082.8|187772.8|188082.8|187772.8|1
1723669260000|2024-08-14 21:01:00|188083|187773|188083|187773|188083|187773|188083|187773|1
1723669270000|2024-08-14 21:01:10|188083.1|187773.1|188083.1|187773.1|188083.1|187773.1|188083.1|187773.1|1
1723669280000|2024-08-14 21:01:20|188083.3|187773.3|188158.7|187848.7|188158.7|187848.7|188083.3|187773.3|3
1723669300000|2024-08-14 21:01:40|188178.8|187868.8|188143.6|187833.6|188217.2|187907.2|188143.6|187833.6|4
1723669320000|2024-08-14 21:02:00|188151|187841|188121|187811|188151|187841|188121|187811|2
1723669380000|2024-08-14 21:03:00|188123|187813|188123|187813|188123|187813|188123|187813|1
1723669420000|2024-08-14 21:03:40|188081.8|187771.8|188120.6|187810.6|188120.6|187810.6|188081.8|187771.8|2
1723669430000|2024-08-14 21:03:50|188123.7|187813.7|188123.7|187813.7|188123.7|187813.7|188123.7|187813.7|1
1723669440000|2024-08-14 21:04:00|188123.1|187813.1|188122.7|187812.7|188123.1|187813.1|188122.7|187812.7|2
1723669450000|2024-08-14 21:04:10|188121.6|187811.6|188155.8|187845.8|188155.8|187845.8|188121.6|187811.6|2
1723669460000|2024-08-14 21:04:20|188149.1|187839.1|188149.1|187839.1|188149.1|187839.1|188149.1|187839.1|1
1723669490000|2024-08-14 21:04:50|188151.2|187841.2|188151.2|187841.2|188151.2|187841.2|188151.2|187841.2|1
1723669500000|2024-08-14 21:05:00|188156|187846|188146.5|187836.5|188156|187846|188144.1|187834.1|3
1723669510000|2024-08-14 21:05:10|188146.7|187836.7|188137.3|187827.3|188146.7|187836.7|188137.3|187827.3|3
1723669560000|2024-08-14 21:06:00|188150.8|187840.8|188156.6|187846.6|188156.6|187846.6|188150.8|187840.8|2
1723669600000|2024-08-14 21:06:40|188153.5|187843.5|188153.3|187843.3|188153.5|187843.5|188153.3|187843.3|2
1723669620000|2024-08-14 21:07:00|188154.9|187844.9|188154.9|187844.9|188154.9|187844.9|188154.9|187844.9|1
1723669670000|2024-08-14 21:07:50|188175.3|187865.3|188175.3|187865.3|188175.3|187865.3|188175.3|187865.3|1
1723669680000|2024-08-14 21:08:00|188175.2|187865.2|188175.2|187865.2|188175.2|187865.2|188175.2|187865.2|1
1723669700000|2024-08-14 21:08:20|188176.2|187866.2|188176.2|187866.2|188176.2|187866.2|188176.2|187866.2|1
1723669710000|2024-08-14 21:08:30|188173|187863|188173|187863|188173|187863|188173|187863|1
1723669730000|2024-08-14 21:08:50|188171.8|187861.8|188171.8|187861.8|188171.8|187861.8|188171.8|187861.8|1
1723669740000|2024-08-14 21:09:00|188167.7|187857.7|188167.7|187857.7|188167.7|187857.7|188167.7|187857.7|1
1723669780000|2024-08-14 21:09:40|188167.9|187857.9|188167.9|187857.9|188167.9|187857.9|188167.9|187857.9|1
1723669790000|2024-08-14 21:09:50|188169.9|187859.9|188169.9|187859.9|188169.9|187859.9|188169.9|187859.9|1
1723669820000|2024-08-14 21:10:20|188160.4|187850.4|188160.4|187850.4|188160.4|187850.4|188160.4|187850.4|1
1723669840000|2024-08-14 21:10:40|188142.6|187832.6|188152.6|187842.6|188152.6|187842.6|188142.6|187832.6|2
1723669870000|2024-08-14 21:11:10|188148.6|187838.6|188148.6|187838.6|188148.6|187838.6|188148.6|187838.6|1
1723669890000|2024-08-14 21:11:30|188169.8|187859.8|188169.8|187859.8|188169.8|187859.8|188169.8|187859.8|1
1723669910000|2024-08-14 21:11:50|188178|187868|188178|187868|188178|187868|188178|187868|1
1723669930000|2024-08-14 21:12:10|188173.9|187863.9|188178.6|187868.6|188178.6|187868.6|188173.9|187863.9|2
1723669940000|2024-08-14 21:12:20|188178.7|187868.7|188178.7|187868.7|188178.7|187868.7|188178.7|187868.7|1
1723669950000|2024-08-14 21:12:30|188177.6|187867.6|188173.9|187863.9|188177.6|187867.6|188173.9|187863.9|2
1723669960000|2024-08-14 21:12:40|188157.8|187847.8|188153.7|187843.7|188157.8|187847.8|188153.7|187843.7|2
1723669970000|2024-08-14 21:12:50|188160.1|187850.1|188160.1|187850.1|188160.1|187850.1|188160.1|187850.1|1
1723669990000|2024-08-14 21:13:10|188193.4|187883.4|188138|187828|188287|187977|188130.9|187820.9|7
1723670000000|2024-08-14 21:13:20|188138.1|187828.1|188138.1|187828.1|188138.1|187828.1|188138.1|187828.1|1
1723670010000|2024-08-14 21:13:30|188138.3|187828.3|188138.7|187828.7|188138.7|187828.7|188138.3|187828.3|2
1723670020000|2024-08-14 21:13:40|188138.8|187828.8|188138.8|187828.8|188138.8|187828.8|188138.8|187828.8|1
1723670030000|2024-08-14 21:13:50|188141.7|187831.7|188141.7|187831.7|188141.7|187831.7|188141.7|187831.7|1
1723670040000|2024-08-14 21:14:00|188141.8|187831.8|188141.8|187831.8|188141.8|187831.8|188141.8|187831.8|1
1723670050000|2024-08-14 21:14:10|188142|187832|188137.7|187827.7|188142|187832|188136.8|187826.8|3
1723670060000|2024-08-14 21:14:20|188124.7|187814.7|188124.8|187814.8|188124.8|187814.8|188124.7|187814.7|2
1723670070000|2024-08-14 21:14:30|188124.9|187814.9|188124.9|187814.9|188124.9|187814.9|188124.9|187814.9|1
1723670090000|2024-08-14 21:14:50|188125.1|187815.1|188125|187815|188125.1|187815.1|188125|187815|2
1723670100000|2024-08-14 21:15:00|188125.1|187815.1|188125.1|187815.1|188125.1|187815.1|188125.1|187815.1|1
1723670110000|2024-08-14 21:15:10|188125.2|187815.2|188125.4|187815.4|188125.4|187815.4|188125.2|187815.2|2
1723670120000|2024-08-14 21:15:20|188125.5|187815.5|188124|187814|188125.5|187815.5|188111.2|187801.2|5
1723670130000|2024-08-14 21:15:30|188134.3|187824.3|188134.3|187824.3|188134.3|187824.3|188134.3|187824.3|1
1723670140000|2024-08-14 21:15:40|188135|187825|188135|187825|188135|187825|188135|187825|1
1723670160000|2024-08-14 21:16:00|188156.9|187846.9|188156.6|187846.6|188157.1|187847.1|188156.6|187846.6|4
1723670170000|2024-08-14 21:16:10|188156.5|187846.5|188156.5|187846.5|188156.5|187846.5|188156.5|187846.5|1
1723670180000|2024-08-14 21:16:20|188156.3|187846.3|188156.3|187846.3|188156.3|187846.3|188156.3|187846.3|1
1723670200000|2024-08-14 21:16:40|188158|187848|188158|187848|188158|187848|188158|187848|1
1723670250000|2024-08-14 21:17:30|188157.9|187847.9|188157.9|187847.9|188157.9|187847.9|188157.9|187847.9|1
1723670260000|2024-08-14 21:17:40|188160.2|187850.2|188160.2|187850.2|188160.2|187850.2|188160.2|187850.2|1
1723670270000|2024-08-14 21:17:50|188158.5|187848.5|188158.5|187848.5|188158.5|187848.5|188158.5|187848.5|1
1723670280000|2024-08-14 21:18:00|188158.4|187848.4|188158.4|187848.4|188158.4|187848.4|188158.4|187848.4|1
1723670310000|2024-08-14 21:18:30|188155.7|187845.7|188155.4|187845.4|188155.7|187845.7|188155.4|187845.4|3
1723670330000|2024-08-14 21:18:50|188155.3|187845.3|188155.3|187845.3|188155.3|187845.3|188155.3|187845.3|1
1723670340000|2024-08-14 21:19:00|188166.3|187856.3|188166.3|187856.3|188166.3|187856.3|188166.3|187856.3|1
1723670360000|2024-08-14 21:19:20|188166.2|187856.2|188166.2|187856.2|188166.2|187856.2|188166.2|187856.2|1
1723670380000|2024-08-14 21:19:40|188166.1|187856.1|188166.1|187856.1|188166.1|187856.1|188166.1|187856.1|1
1723670400000|2024-08-14 21:20:00|188175.8|187865.8|188175.8|187865.8|188175.8|187865.8|188175.8|187865.8|1
1723670410000|2024-08-14 21:20:10|188172.8|187862.8|188172.8|187862.8|188172.8|187862.8|188172.8|187862.8|1
1723670420000|2024-08-14 21:20:20|188172.6|187862.6|188171.7|187861.7|188172.6|187862.6|188171.7|187861.7|2
1723670440000|2024-08-14 21:20:40|188171.5|187861.5|188171.5|187861.5|188171.5|187861.5|188171.5|187861.5|1
1723670450000|2024-08-14 21:20:50|188171.4|187861.4|188171.4|187861.4|188171.4|187861.4|188171.4|187861.4|1
1723670460000|2024-08-14 21:21:00|188171.3|187861.3|188171.3|187861.3|188171.3|187861.3|188171.3|187861.3|1
1723670470000|2024-08-14 21:21:10|188170.6|187860.6|188170.7|187860.7|188170.7|187860.7|188170.6|187860.6|2
1723670480000|2024-08-14 21:21:20|188170.6|187860.6|188170.6|187860.6|188170.6|187860.6|188170.6|187860.6|1
1723670500000|2024-08-14 21:21:40|188174.2|187864.2|188174.2|187864.2|188174.2|187864.2|188174.2|187864.2|1
1723670510000|2024-08-14 21:21:50|188145.2|187835.2|188127.6|187817.6|188145.2|187835.2|188127.6|187817.6|3
1723670520000|2024-08-14 21:22:00|188127.9|187817.9|188130.7|187820.7|188130.7|187820.7|188127.9|187817.9|3
1723670530000|2024-08-14 21:22:10|188131.3|187821.3|188131.3|187821.3|188131.3|187821.3|188131.3|187821.3|1
1723670540000|2024-08-14 21:22:20|188128.4|187818.4|188139.8|187829.8|188139.8|187829.8|188128.4|187818.4|3
1723670570000|2024-08-14 21:22:50|188141|187831|188141|187831|188141|187831|188141|187831|1
1723670580000|2024-08-14 21:23:00|188140.7|187830.7|188140.7|187830.7|188140.7|187830.7|188140.7|187830.7|1
1723670610000|2024-08-14 21:23:30|188139.5|187829.5|188139.5|187829.5|188139.5|187829.5|188139.5|187829.5|1
1723670630000|2024-08-14 21:23:50|188139.1|187829.1|188139.1|187829.1|188139.1|187829.1|188139.1|187829.1|1
1723670720000|2024-08-14 21:25:20|188121.9|187811.9|188121.9|187811.9|188121.9|187811.9|188121.9|187811.9|1
1723670730000|2024-08-14 21:25:30|188122.7|187812.7|188139|187829|188143.5|187833.5|188122.7|187812.7|5
1723670750000|2024-08-14 21:25:50|188138.9|187828.9|188139.3|187829.3|188139.3|187829.3|188138.9|187828.9|2
1723670760000|2024-08-14 21:26:00|188125.8|187815.8|188125.8|187815.8|188125.8|187815.8|188125.8|187815.8|1
1723670770000|2024-08-14 21:26:10|188125.6|187815.6|188123.7|187813.7|188125.6|187815.6|188123.5|187813.5|3
1723670780000|2024-08-14 21:26:20|188123.9|187813.9|188124.7|187814.7|188124.7|187814.7|188123.9|187813.9|4
1723670790000|2024-08-14 21:26:30|188125.2|187815.2|188125.1|187815.1|188125.2|187815.2|188125.1|187815.1|2
1723670800000|2024-08-14 21:26:40|188125.4|187815.4|188125.4|187815.4|188125.4|187815.4|188125.4|187815.4|1
1723670810000|2024-08-14 21:26:50|188124.8|187814.8|188124.5|187814.5|188124.8|187814.8|188124.5|187814.5|2
1723670820000|2024-08-14 21:27:00|188123.6|187813.6|188128.1|187818.1|188140.2|187830.2|188123.6|187813.6|5
1723670840000|2024-08-14 21:27:20|188144.5|187834.5|188141.6|187831.6|188160.6|187850.6|188138.5|187828.5|23
1723670860000|2024-08-14 21:27:40|188141.5|187831.5|188141.4|187831.4|188141.5|187831.5|188141.4|187831.4|2
1723670870000|2024-08-14 21:27:50|188142.6|187832.6|188144.6|187834.6|188144.6|187834.6|188141.7|187831.7|6
1723670890000|2024-08-14 21:28:10|188144.5|187834.5|188144.5|187834.5|188144.5|187834.5|188144.5|187834.5|1
1723670900000|2024-08-14 21:28:20|188143.4|187833.4|188160.8|187850.8|188160.8|187850.8|188143.4|187833.4|2
1723670910000|2024-08-14 21:28:30|188160.6|187850.6|188160.6|187850.6|188160.6|187850.6|188160.6|187850.6|1
1723670930000|2024-08-14 21:28:50|188161.3|187851.3|188158.6|187848.6|188161.3|187851.3|188158.6|187848.6|3
1723670950000|2024-08-14 21:29:10|188140.5|187830.5|188140.9|187830.9|188140.9|187830.9|188140.5|187830.5|2
1723670960000|2024-08-14 21:29:20|188142.8|187832.8|188159.7|187849.7|188159.7|187849.7|188142.3|187832.3|4
1723670970000|2024-08-14 21:29:30|188159.3|187849.3|188160.6|187850.6|188160.6|187850.6|188159.3|187849.3|5
1723670990000|2024-08-14 21:29:50|188161.2|187851.2|188149|187839|188161.7|187851.7|188147.5|187837.5|7
1723671000000|2024-08-14 21:30:00|188148.9|187838.9|188163.3|187853.3|188163.5|187853.5|188146.5|187836.5|17
1723671010000|2024-08-14 21:30:10|188163.4|187853.4|188163.8|187853.8|188164.1|187854.1|188163.4|187853.4|14
1723671020000|2024-08-14 21:30:20|188163.9|187853.9|188167|187857|188167|187857|188163.9|187853.9|2
1723671030000|2024-08-14 21:30:30|188149|187839|188149|187839|188149|187839|188149|187839|1
1723671040000|2024-08-14 21:30:40|188145.9|187835.9|188149|187839|188149|187839|188145.9|187835.9|2
1723671050000|2024-08-14 21:30:50|188148.3|187838.3|188150.5|187840.5|188154.8|187844.8|188148.3|187838.3|8
1723671060000|2024-08-14 21:31:00|188152.3|187842.3|188153|187843|188155.3|187845.3|188152.3|187842.3|7
1723671070000|2024-08-14 21:31:10|188156.3|187846.3|188153.7|187843.7|188156.3|187846.3|188152|187842|4
1723671080000|2024-08-14 21:31:20|188154.2|187844.2|188157.7|187847.7|188157.7|187847.7|188154.2|187844.2|2
1723671090000|2024-08-14 21:31:30|188158.3|187848.3|188158.3|187848.3|188158.3|187848.3|188158.3|187848.3|1
1723671100000|2024-08-14 21:31:40|188164.4|187854.4|188167.6|187857.6|188167.6|187857.6|188164.4|187854.4|2
1723671110000|2024-08-14 21:31:50|188166.5|187856.5|188175.5|187865.5|188178|187868|188159.8|187849.8|5
1723671120000|2024-08-14 21:32:00|188176.3|187866.3|188176.9|187866.9|188176.9|187866.9|188176.3|187866.3|2
1723671150000|2024-08-14 21:32:30|188172.1|187862.1|188170.9|187860.9|188173.8|187863.8|188170.9|187860.9|3
1723671160000|2024-08-14 21:32:40|188173.8|187863.8|188172.7|187862.7|188173.8|187863.8|188170.9|187860.9|3
1723671270000|2024-08-14 21:34:30|188170.9|187860.9|188170.9|187860.9|188170.9|187860.9|188170.9|187860.9|1
1723671290000|2024-08-14 21:34:50|188173.8|187863.8|188173.8|187863.8|188173.8|187863.8|188173.8|187863.8|1
1723671320000|2024-08-14 21:35:20|188174.5|187864.5|188174.5|187864.5|188174.5|187864.5|188174.5|187864.5|1
1723671350000|2024-08-14 21:35:50|188174.4|187864.4|188174.4|187864.4|188174.4|187864.4|188174.4|187864.4|1
1723671380000|2024-08-14 21:36:20|188175|187865|188175|187865|188175|187865|188175|187865|1
1723671420000|2024-08-14 21:37:00|188174.2|187864.2|188178.4|187868.4|188178.4|187868.4|188174.2|187864.2|2
1723671440000|2024-08-14 21:37:20|188178|187868|188178|187868|188178|187868|188178|187868|1
1723671490000|2024-08-14 21:38:10|188177.8|187867.8|188177.8|187867.8|188177.8|187867.8|188177.8|187867.8|1
1723671510000|2024-08-14 21:38:30|188128.6|187818.6|188182.6|187872.6|188304.7|187994.7|188128.6|187818.6|12
1723671520000|2024-08-14 21:38:40|188183.4|187873.4|188180.1|187870.1|188185.6|187875.6|188178.7|187868.7|7
1723671530000|2024-08-14 21:38:50|188179.7|187869.7|188182.6|187872.6|188182.6|187872.6|188179.7|187869.7|6
1723671540000|2024-08-14 21:39:00|188183.2|187873.2|188180.9|187870.9|188183.2|187873.2|188180.9|187870.9|4
1723671550000|2024-08-14 21:39:10|188139.9|187829.9|188137.6|187827.6|188139.9|187829.9|188137.3|187827.3|4
1723671560000|2024-08-14 21:39:20|188137.3|187827.3|188138.2|187828.2|188138.2|187828.2|188137.3|187827.3|2
1723671570000|2024-08-14 21:39:30|188138|187828|188143.6|187833.6|188143.6|187833.6|188138|187828|4
1723671580000|2024-08-14 21:39:40|188143.5|187833.5|188142.8|187832.8|188143.5|187833.5|188142.8|187832.8|3
1723671590000|2024-08-14 21:39:50|188142.6|187832.6|188142.5|187832.5|188142.6|187832.6|188142.5|187832.5|2
1723671610000|2024-08-14 21:40:10|188142.4|187832.4|188142.5|187832.5|188142.5|187832.5|188142.4|187832.4|2
1723671620000|2024-08-14 21:40:20|188142.4|187832.4|188139|187829|188144.2|187834.2|188138.3|187828.3|6
1723671640000|2024-08-14 21:40:40|188138.9|187828.9|188138.9|187828.9|188138.9|187828.9|188138.9|187828.9|1
1723671670000|2024-08-14 21:41:10|188138.8|187828.8|188138.7|187828.7|188138.8|187828.8|188138.7|187828.7|2
1723671680000|2024-08-14 21:41:20|188134.5|187824.5|188134.5|187824.5|188134.5|187824.5|188134.5|187824.5|1
1723671690000|2024-08-14 21:41:30|188134.8|187824.8|188136.8|187826.8|188137.2|187827.2|188134.8|187824.8|3
1723671710000|2024-08-14 21:41:50|188136.7|187826.7|188133.7|187823.7|188137.1|187827.1|188133.7|187823.7|3
1723671720000|2024-08-14 21:42:00|188134.8|187824.8|188137|187827|188137|187827|188134.8|187824.8|3
1723671730000|2024-08-14 21:42:10|188136.5|187826.5|188136.5|187826.5|188136.5|187826.5|188136.5|187826.5|1
1723671740000|2024-08-14 21:42:20|188136.4|187826.4|188136.9|187826.9|188136.9|187826.9|188136.4|187826.4|2
1723671750000|2024-08-14 21:42:30|188136.4|187826.4|188136.4|187826.4|188136.4|187826.4|188136.4|187826.4|1
1723671760000|2024-08-14 21:42:40|188132.3|187822.3|188132|187822|188132.3|187822.3|188132|187822|2
1723671770000|2024-08-14 21:42:50|188134.7|187824.7|188134.7|187824.7|188134.7|187824.7|188134.7|187824.7|1
1723671790000|2024-08-14 21:43:10|188134.6|187824.6|188134.6|187824.6|188134.6|187824.6|188134.6|187824.6|1
1723671800000|2024-08-14 21:43:20|188134.5|187824.5|188134.5|187824.5|188134.5|187824.5|188134.5|187824.5|1
1723671820000|2024-08-14 21:43:40|188134.4|187824.4|188134.4|187824.4|188134.4|187824.4|188134.4|187824.4|1
1723671830000|2024-08-14 21:43:50|188134.3|187824.3|188135|187825|188135|187825|188134.3|187824.3|3
1723671840000|2024-08-14 21:44:00|188135.2|187825.2|188135.2|187825.2|188135.2|187825.2|188135.2|187825.2|1
1723671850000|2024-08-14 21:44:10|188135.1|187825.1|188135.1|187825.1|188135.1|187825.1|188135.1|187825.1|1
1723671880000|2024-08-14 21:44:40|188135|187825|188138.7|187828.7|188141.1|187831.1|188132.4|187822.4|10
1723671890000|2024-08-14 21:44:50|188138.4|187828.4|188141.4|187831.4|188141.4|187831.4|188138.4|187828.4|3
1723671900000|2024-08-14 21:45:00|188141.9|187831.9|188141.2|187831.2|188141.9|187831.9|188141.2|187831.2|2
1723671910000|2024-08-14 21:45:10|188141.6|187831.6|188141.2|187831.2|188141.6|187831.6|188140.9|187830.9|4
1723671940000|2024-08-14 21:45:40|188140.9|187830.9|188140.9|187830.9|188140.9|187830.9|188140.9|187830.9|1
1723671950000|2024-08-14 21:45:50|188140.6|187830.6|188139.8|187829.8|188140.6|187830.6|188139.6|187829.6|3
1723671960000|2024-08-14 21:46:00|188140.2|187830.2|188140.2|187830.2|188140.2|187830.2|188140.2|187830.2|1
1723671980000|2024-08-14 21:46:20|188140.5|187830.5|188140.8|187830.8|188140.8|187830.8|188140.5|187830.5|2
1723672020000|2024-08-14 21:47:00|188140.9|187830.9|188135.5|187825.5|188140.9|187830.9|188134.1|187824.1|5
1723672030000|2024-08-14 21:47:10|188137.2|187827.2|188127.5|187817.5|188137.3|187827.3|188125.9|187815.9|4
1723672050000|2024-08-14 21:47:30|188127.4|187817.4|188131.4|187821.4|188131.4|187821.4|188127.1|187817.1|7
1723672060000|2024-08-14 21:47:40|188131.8|187821.8|188134|187824|188134|187824|188131.8|187821.8|7
1723672070000|2024-08-14 21:47:50|188133.9|187823.9|188133.8|187823.8|188133.9|187823.9|188133.8|187823.8|2
1723672080000|2024-08-14 21:48:00|188133.3|187823.3|188133.3|187823.3|188133.3|187823.3|188133.1|187823.1|3
1723672090000|2024-08-14 21:48:10|188148.7|187838.7|188148.7|187838.7|188148.7|187838.7|188148.7|187838.7|1
1723672100000|2024-08-14 21:48:20|188148.6|187838.6|188148.6|187838.6|188148.6|187838.6|188148.6|187838.6|1
1723672120000|2024-08-14 21:48:40|188148.5|187838.5|188148.5|187838.5|188148.5|187838.5|188148.5|187838.5|1
1723672150000|2024-08-14 21:49:10|188148.4|187838.4|188148.4|187838.4|188148.4|187838.4|188148.4|187838.4|1
1723672170000|2024-08-14 21:49:30|188148.3|187838.3|188148.3|187838.3|188148.3|187838.3|188148.3|187838.3|1
1723672220000|2024-08-14 21:50:20|188148.2|187838.2|188148.2|187838.2|188148.2|187838.2|188148.2|187838.2|1
1723672250000|2024-08-14 21:50:50|188148.1|187838.1|188148.1|187838.1|188148.1|187838.1|188148.1|187838.1|1
1723672290000|2024-08-14 21:51:30|188148|187838|188151.9|187841.9|188151.9|187841.9|188148|187838|2
1723672380000|2024-08-14 21:53:00|188152.7|187842.7|188145.7|187835.7|188152.7|187842.7|188145.7|187835.7|2
1723672430000|2024-08-14 21:53:50|188130|187820|188130|187820|188130|187820|188130|187820|1
1723672450000|2024-08-14 21:54:10|188145.7|187835.7|188145.7|187835.7|188145.7|187835.7|188145.7|187835.7|1
1723672460000|2024-08-14 21:54:20|188153.2|187843.2|188144.7|187834.7|188153.2|187843.2|188144.7|187834.7|2
1723672480000|2024-08-14 21:54:40|188150.6|187840.6|188143.5|187833.5|188150.6|187840.6|188143.5|187833.5|2
1723672500000|2024-08-14 21:55:00|188152.2|187842.2|188152.2|187842.2|188152.2|187842.2|188152.2|187842.2|1
1723672560000|2024-08-14 21:56:00|188144.1|187834.1|188130|187820|188144.1|187834.1|188130|187820|4
1723672570000|2024-08-14 21:56:10|188131.1|187821.1|188131.1|187821.1|188131.1|187821.1|188131.1|187821.1|1
1723672580000|2024-08-14 21:56:20|188132.8|187822.8|188132.6|187822.6|188133|187823|188132.5|187822.5|5
1723672590000|2024-08-14 21:56:30|188132.5|187822.5|188132.5|187822.5|188132.5|187822.5|188132.5|187822.5|1
1723672610000|2024-08-14 21:56:50|188132.3|187822.3|188132.3|187822.3|188132.3|187822.3|188132.3|187822.3|1
1723672630000|2024-08-14 21:57:10|188132.2|187822.2|188132.2|187822.2|188132.2|187822.2|188132.2|187822.2|1
1723672640000|2024-08-14 21:57:20|188132.4|187822.4|188132.6|187822.6|188132.6|187822.6|188132.4|187822.4|2
1723672650000|2024-08-14 21:57:30|188132.5|187822.5|188132.2|187822.2|188132.5|187822.5|188132.2|187822.2|2
1723672670000|2024-08-14 21:57:50|188132.5|187822.5|188132.7|187822.7|188132.7|187822.7|188132.5|187822.5|2
1723672680000|2024-08-14 21:58:00|188132.6|187822.6|188129.8|187819.8|188132.6|187822.6|188128.7|187818.7|5
1723672700000|2024-08-14 21:58:20|188129.7|187819.7|188129.4|187819.4|188129.7|187819.7|188129.4|187819.4|2
1723672710000|2024-08-14 21:58:30|188129.7|187819.7|188129.7|187819.7|188129.7|187819.7|188129.7|187819.7|1
1723672740000|2024-08-14 21:59:00|188146.6|187836.6|188163.1|187853.1|188163.1|187853.1|188146.6|187836.6|2
1723672750000|2024-08-14 21:59:10|188163|187853|188163|187853|188163|187853|188163|187853|1
1723672760000|2024-08-14 21:59:20|188146.5|187836.5|188146.4|187836.4|188146.5|187836.5|188146.4|187836.4|2
1723672780000|2024-08-14 21:59:40|188147.5|187837.5|188147.5|187837.5|188147.5|187837.5|188147.5|187837.5|1
1723672800000|2024-08-14 22:00:00|188164.8|187854.8|188172.7|187862.7|188175.1|187865.1|188142.5|187832.5|8
1723672810000|2024-08-14 22:00:10|188181.2|187871.2|188204.4|187894.4|188205.6|187895.6|188181.2|187871.2|10
1723672820000|2024-08-14 22:00:20|188203.4|187893.4|188199.7|187889.7|188205.7|187895.7|188198.1|187888.1|18
1723672830000|2024-08-14 22:00:30|188197.4|187887.4|188202|187892|188202|187892|188197.1|187887.1|15
1723672840000|2024-08-14 22:00:40|188201.6|187891.6|188237.9|187927.9|188237.9|187927.9|188201.6|187891.6|10
1723672850000|2024-08-14 22:00:50|188238.4|187928.4|188211.2|187901.2|188249.6|187939.6|188211.2|187901.2|9
1723672860000|2024-08-14 22:01:00|188210.8|187900.8|188149.5|187839.5|188229.7|187919.7|188148.9|187838.9|18
1723672870000|2024-08-14 22:01:10|188149|187839|188138.2|187828.2|188149.4|187839.4|188138.2|187828.2|27
1723672880000|2024-08-14 22:01:20|188133.2|187823.2|188133.2|187823.2|188138.6|187828.6|188133.2|187823.2|7
1723672890000|2024-08-14 22:01:30|188138.2|187828.2|188149|187925.7|188149|187925.7|188138.2|187828.2|2
1723672900000|2024-08-14 22:01:40|188148.6|187897|188125.3|187924.9|188148.6|187924.9|188122|187897|4
1723672910000|2024-08-14 22:01:50|188120.1|187911.6|188184.5|187874.5|188191.2|187925.2|188120.1|187874.5|8
1723672920000|2024-08-14 22:02:00|188185.5|187875.5|188117|187807|188185.5|187875.5|188114.6|187804.6|7
1723672930000|2024-08-14 22:02:10|188180.7|187870.7|188180.5|187870.5|188180.7|187870.7|188175.8|187865.8|6
1723672940000|2024-08-14 22:02:20|188185.1|187875.1|188180.8|187870.8|188185.4|187875.4|188180.8|187870.8|3
1723672950000|2024-08-14 22:02:30|188188.1|187878.1|188103.3|187793.3|188188.1|187878.1|188103.3|187793.3|2
1723672960000|2024-08-14 22:02:40|188123|187929.2|188123|187929.2|188123|187929.2|188123|187929.2|1
1723672970000|2024-08-14 22:02:50|188162.4|187889.1|188162.4|187889.1|188162.4|187889.1|188162.4|187889.1|1
1723672980000|2024-08-14 22:03:00|188162.2|187889.2|188127.2|187817.2|188162.2|187889.3|188127.2|187817.2|6
1723672990000|2024-08-14 22:03:10|188122.2|187812.2|188122.1|187812.1|188122.2|187812.2|188122.1|187812.1|2
1723673010000|2024-08-14 22:03:30|188096|187786|188096|187786|188096|187786|188096|187786|1
1723673020000|2024-08-14 22:03:40|188117.9|187916|188117.9|187916|188117.9|187916|188117.9|187916|1
1723673030000|2024-08-14 22:03:50|188117.7|187916.2|188158.8|187880.4|188158.8|187916.2|188117.7|187880.4|2
1723673040000|2024-08-14 22:04:00||187880.6||187880.6||187880.6||187880.6|1
1723673060000|2024-08-14 22:04:20|188158.7||188158.7||188158.7||188158.7||1
1723673070000|2024-08-14 22:04:30|188117.4|187916.6|188111.7|187905.8|188117.4|187916.6|188111.7|187905.8|2
1723673080000|2024-08-14 22:04:40|188154.8|187873.5|188154.8|187873.5|188154.8|187873.5|188154.8|187873.5|1
1723673090000|2024-08-14 22:04:50||187873.6||187873.6||187873.6||187873.6|1
1723673100000|2024-08-14 22:05:00|188170.9|187860.9|188193.9|187883.9|188193.9|187883.9|188170.9|187860.9|2
1723673120000|2024-08-14 22:05:20|188198.5|187888.5|188191.9|187881.9|188198.5|187888.5|188191.9|187881.9|2
1723673130000|2024-08-14 22:05:30|188193.9|187895.6|188193.9|187895.6|188193.9|187895.6|188193.9|187895.6|1
1723673140000|2024-08-14 22:05:40|188196.6|187896.6|188196.6|187896.6|188196.6|187896.6|188196.6|187896.6|1
1723673160000|2024-08-14 22:06:00|188196.5|187896.7|188174.2|187940.6|188196.5|187940.6|188174.2|187896.7|2
1723673170000|2024-08-14 22:06:10||187940.7||187940.7||187940.7||187940.7|1
1723673180000|2024-08-14 22:06:20|188196.5|187896.8|188196.4|187896.9|188196.5|187896.9|188196.4|187896.8|2
1723673200000|2024-08-14 22:06:40|188196.2|187896.6|188194.1|187889.9|188196.2|187896.6|188194.1|187889.9|2
1723673220000|2024-08-14 22:07:00|188170.6|187930.4|188165.5|187931.3|188170.6|187931.3|188165.5|187930.4|2
1723673240000|2024-08-14 22:07:20|188165.4|187890.5|188193.6|187890|188193.6|187890.5|188165.4|187890|3
1723673280000|2024-08-14 22:08:00|188169.7|187930.6|188169.7|187930.6|188169.7|187930.6|188169.7|187930.6|1
1723673290000|2024-08-14 22:08:10|188193.5|187890|188193.5|187890|188193.5|187890|188193.5|187890|1
1723673300000|2024-08-14 22:08:20|188187.6|187909.1|188190.4|187903.3|188190.4|187909.1|188187.6|187903.3|2
1723673310000|2024-08-14 22:08:30|188190|187903.5|188190|187903.5|188190|187903.5|188190|187903.5|1
1723673320000|2024-08-14 22:08:40|188190.5|187895.8|188192.1|187898.4|188192.2|187898.4|188190.5|187895.8|3
1723673330000|2024-08-14 22:08:50|188167.5|187943.2|188167.5|187943.2|188167.5|187943.2|188167.5|187943.2|1
1723673340000|2024-08-14 22:09:00|188167.4|187943.3|188167.4|187943.3|188167.4|187943.3|188167.4|187943.3|1
1723673350000|2024-08-14 22:09:10|188167.2|187943.4|188191.8|187898.6|188191.8|187943.4|188167.2|187898.6|2
1723673370000|2024-08-14 22:09:30|188191.7|187898.7|188191.7|187898.7|188191.7|187898.7|188191.7|187898.7|1
1723673380000|2024-08-14 22:09:40|188187.2|187893.6|188157.8|187935.8|188187.2|187935.8|188157.8|187893.5|3
1723673390000|2024-08-14 22:09:50|188157.7||188157.7||188157.7||188157.7||1
1723673400000|2024-08-14 22:10:00|188157.6|187893.5|188185.4|187893.5|188185.4|187893.5|188157.6|187893.5|2
1723673430000|2024-08-14 22:10:30|188185.3||188185.3||188185.3||188185.3||1
1723673440000|2024-08-14 22:10:40|188157.4|187935.8|188157.4|187935.8|188157.4|187935.8|188157.4|187935.8|1
1723673450000|2024-08-14 22:10:50|188157.3||188157.3||188157.3||188157.3||1
1723673460000|2024-08-14 22:11:00|188185.2|187893.5|188185.2|187893.5|188185.2|187893.5|188185.2|187893.5|1
1723673490000|2024-08-14 22:11:30|188157.1|187935.8|188157.1|187935.8|188157.1|187935.8|188157.1|187935.8|1
1723673500000|2024-08-14 22:11:40|188157||188157||188157||188157||1
1723673510000|2024-08-14 22:11:50|188154.9|187959.1|188189.4|187906|188189.4|187959.1|188154.9|187906|3
1723673520000|2024-08-14 22:12:00|188189.1|187906.2|188192.8|187906.4|188193|187906.4|188189.1|187906.2|3
1723673540000|2024-08-14 22:12:20|188217.8|187906.5|188252.2|187942.2|188255.6|187945.6|188217.8|187906.5|6
1723673560000|2024-08-14 22:12:40|188252.8|187942.8|188257.1|187947.1|188257.1|187947.1|188252.8|187942.8|2
1723673570000|2024-08-14 22:12:50|188271.1|187961.1|188261.6|188009.1|188271.1|188009.1|188261.6|187960.7|3
1723673590000|2024-08-14 22:13:10|188275.2|187965.2|188275.2|187965.2|188275.2|187965.2|188275.2|187965.2|1
1723673600000|2024-08-14 22:13:20|188273.7|187971.6|188274|187973.9|188274|187973.9|188273.7|187971.6|2
1723673610000|2024-08-14 22:13:30|188273.9|187974|188273.9|187974|188273.9|187974|188273.9|187974|1
1723673630000|2024-08-14 22:13:50|188257.8|188024.1|188257.8|188024.1|188257.8|188024.1|188257.8|188024.1|1
1723673640000|2024-08-14 22:14:00|188257.7||188257.7||188257.7||188257.7||1
1723673650000|2024-08-14 22:14:10|188273.8|187974|188273.4|187974.5|188276.6|187975.3|188273.4|187974|3
1723673660000|2024-08-14 22:14:20|188273.3|187974.6|188304.1|187994.1|188304.1|187994.1|188273.3|187974.6|3
1723673670000|2024-08-14 22:14:30|188304.9|187994.9|188312.5|188002.5|188313.4|188003.4|188304.9|187994.9|4
1723673690000|2024-08-14 22:14:50|188320|188010|188320|188010|188320|188010|188320|188010|1
1723673700000|2024-08-14 22:15:00|188318.9|188008.9|188318.9|188008.9|188318.9|188008.9|188318.9|188008.9|1
1723673710000|2024-08-14 22:15:10|188315.4|188005.4|188315.4|188005.4|188315.4|188005.4|188315.4|188005.4|1
1723673720000|2024-08-14 22:15:20|188313|188003|188317.1|188007.1|188317.1|188007.1|188313|188003|4
1723673730000|2024-08-14 22:15:30|188326.4|188016.4|188327.4|188017.4|188327.4|188017.4|188326.4|188016.4|3
1723673740000|2024-08-14 22:15:40|188334.9|188024.9|188334.9|188024.9|188334.9|188024.9|188334.9|188024.9|1
1723673750000|2024-08-14 22:15:50|188332.2|188022.2|188327.4|188017.4|188332.2|188022.2|188327.4|188017.4|4
1723673760000|2024-08-14 22:16:00|188327.9|188017.9|188330.2|188020.2|188330.2|188020.2|188327.9|188017.9|2
1723673770000|2024-08-14 22:16:10|188320.2|188010.2|188317.8|188007.8|188320.2|188010.2|188317.8|188007.8|3
1723673780000|2024-08-14 22:16:20|188328.6|188018.6|188328.6|188018.6|188328.6|188018.6|188328.6|188018.6|1
1723673790000|2024-08-14 22:16:30|188329.2|188019.2|188333.3|188023.3|188333.3|188023.3|188329.2|188019.2|3
1723673800000|2024-08-14 22:16:40|188333|188026.1|188320.1|188073.4|188333|188073.8|188317.6|188019.7|8
1723673810000|2024-08-14 22:16:50|188320.2|188084.8|188323.5|188086.4|188324.3|188096.4|188319.9|188083.9|5
1723673820000|2024-08-14 22:17:00|188332.7|188030.6|188332.7|188030.6|188332.7|188030.6|188332.7|188030.6|1
1723673830000|2024-08-14 22:17:10|188332.6|188030.2|188321.6|188028.9|188332.6|188030.2|188321.6|188028.8|4
1723673840000|2024-08-14 22:17:20|188319.2|188036.2|188318.8|188035.6|188319.2|188036.2|188318.8|188035.6|2
1723673850000|2024-08-14 22:17:30|188318.1|188035.8|188318.1|188035.8|188318.1|188035.8|188318.1|188035.8|1
1723673860000|2024-08-14 22:17:40|188301.1|188094.3|188303.7|188092.6|188303.7|188096.9|188301.1|188092.6|3
1723673870000|2024-08-14 22:17:50|188302.5|188092.9|188300.9|188085.4|188302.5|188092.9|188300.9|188083.9|4
1723673880000|2024-08-14 22:18:00|188317.6|188029.9|188317.5|188030|188317.6|188030|188317.5|188029.9|2
1723673890000|2024-08-14 22:18:10|188317.4||188317.4||188317.4||188317.4||1
1723673900000|2024-08-14 22:18:20|188327|188031.4|188301.4|188030.4|188327|188031.4|188301.4|188030.4|2
1723673910000|2024-08-14 22:18:30|188301.2|188027.8|188330.6|188020.6|188330.6|188078.3|188237.6|187995|9
1723673920000|2024-08-14 22:18:40|188328.2|188018.2|188328.2|188018.2|188328.2|188018.2|188328.2|188018.2|1
1723673930000|2024-08-14 22:18:50|188330.1|188020.1|188329.9|188019.9|188330.1|188020.1|188329.9|188019.9|2
1723673940000|2024-08-14 22:19:00|188329.8|188019.8|188328.5|188018.5|188329.8|188019.8|188327.9|188017.9|3
1723673950000|2024-08-14 22:19:10|188328.4|188018.4|188320|188010|188329.2|188019.2|188320|188010|4
1723673960000|2024-08-14 22:19:20|188316.3|188006.3|188316.3|188006.3|188316.3|188006.3|188316.3|188006.3|1
1723673980000|2024-08-14 22:19:40|188318.8|188008.8|188328.9|188018.9|188328.9|188018.9|188318.8|188008.8|5
1723673990000|2024-08-14 22:19:50|188333.6|188023.6|188325.6|188015.6|188333.6|188023.6|188325.6|188015.6|3
1723674000000|2024-08-14 22:20:00|188321.4|188011.4|188319|188009|188321.4|188011.4|188319|188009|2
1723674010000|2024-08-14 22:20:10|188319.1|188009.1|188318.1|188008.1|188319.1|188009.1|188318.1|188008.1|2
1723674020000|2024-08-14 22:20:20|188301.1|188035.2|188307.8|188042.4|188307.8|188042.4|188301.1|188035.2|3
1723674030000|2024-08-14 22:20:30|188307.7|188041.6|188306.6|188041.6|188307.7|188041.6|188306.6|188041.6|2
1723674040000|2024-08-14 22:20:40|188271.5|188090.6|188271.5|188090.6|188271.5|188090.6|188271.5|188090.6|1
1723674050000|2024-08-14 22:20:50|188271.2|188090.7|188271.2|188091.1|188271.2|188091.1|188271.2|188090.7|2
1723674060000|2024-08-14 22:21:00||188081.7||188081.7||188081.7||188081.7|1
1723674080000|2024-08-14 22:21:20|188306.2|188035.8|188306.2|188044|188306.2|188044|188306.2|188035.8|2
1723674100000|2024-08-14 22:21:40|188271.1|188094.2|188271.1|188094.2|188271.1|188094.2|188271.1|188094.2|1
1723674110000|2024-08-14 22:21:50|188271|188093.9|188336.8|188031.5|188336.8|188093.9|188271|188031.5|4
1723674120000|2024-08-14 22:22:00|188334.9|188035|188344|188034|188346.2|188036.2|188334.9|188031.1|9
1723674130000|2024-08-14 22:22:10|188316.2|188006.2|188289.1|187979.1|188316.2|188006.2|188284.7|187974.7|7
1723674140000|2024-08-14 22:22:20|188286.1|187976.1|188286.8|187976.8|188286.8|187976.8|188285.4|187975.4|5
1723674150000|2024-08-14 22:22:30|188288.2|187978.2|188289.3|187979.3|188289.3|187979.3|188288.2|187978.2|2
1723674160000|2024-08-14 22:22:40|188288.5|187978.5|188288.5|187978.5|188288.5|187978.5|188288.5|187978.5|1
1723674180000|2024-08-14 22:23:00|188283.1|187996.1|188280.1|188009|188283.1|188009|188280.1|187996.1|2
1723674190000|2024-08-14 22:23:10|188278.3|188007.2|188278|188008.7|188278.3|188009.3|188277.8|188007.2|3
1723674200000|2024-08-14 22:23:20|188277.5|188010.7|188277.8|188009.5|188277.8|188010.7|188277.5|188009.5|2
1723674210000|2024-08-14 22:23:30|188243.6|188007.7|188273.6|187994.7|188288.1|188007.7|188239.9|187978.1|4
1723674220000|2024-08-14 22:23:40|188273.5|187996.4|188278.5|187995.9|188278.5|187996.4|188273.5|187995.9|2
1723674230000|2024-08-14 22:23:50|188276.4|187997.5|188276.4|187997.5|188276.4|187999.4|188276.3|187997.5|3
1723674240000|2024-08-14 22:24:00|188290.2|187980.2|188290.2|187980.2|188290.2|187980.2|188290.2|187980.2|1
1723674250000|2024-08-14 22:24:10|188278.1|188012.2|188278.1|188012.2|188278.1|188012.2|188278.1|188012.2|1
1723674260000|2024-08-14 22:24:20|188277.9|188011.7|188277.9|188011.7|188277.9|188011.7|188277.9|188011.7|1
1723674270000|2024-08-14 22:24:30|188244|188062.5|188278|188015.9|188284.7|188062.5|188244|188015.9|5
1723674290000|2024-08-14 22:24:50|188295|187990.4|188295|187990.4|188295|187990.4|188295|187990.4|1
1723674300000|2024-08-14 22:25:00|188297|187989.9|188297.1|187996.9|188299.4|187998.5|188297|187989.9|6
1723674310000|2024-08-14 22:25:10|188295.6|188003.3|188302.8|188004.8|188302.8|188004.8|188295.6|188003.3|2
1723674320000|2024-08-14 22:25:20|188304.3|188005.8|188305.4|188005.5|188305.4|188005.8|188304.3|188005.5|2
1723674330000|2024-08-14 22:25:30|188265.7|188084.5|188265.7|188084.5|188265.7|188084.5|188265.7|188084.5|1
1723674350000|2024-08-14 22:25:50|188268.1|188073.2|188311.7|188012.4|188311.7|188073.2|188268.1|188012.4|4
1723674360000|2024-08-14 22:26:00|188312.4|188007.5|188310.2|188007.6|188312.4|188010.3|188310|188002.2|5
1723674380000|2024-08-14 22:26:20|188298.6|188032.3|188269.2|188078.2|188300.4|188078.2|188269.2|188027.6|4
1723674390000|2024-08-14 22:26:30|188267.8|188088.9|188297.4|188041|188297.4|188091.9|188267.8|188041|5
1723674400000|2024-08-14 22:26:40|188319.6|188019.2|188319.6|188019.2|188319.6|188019.2|188319.6|188019.2|1
1723674420000|2024-08-14 22:27:00|188311.4|188046|188311.4|188046|188311.4|188046|188311.4|188046|1
1723674430000|2024-08-14 22:27:10|188274.1|188092|188274.1|188092|188274.1|188092|188274.1|188092|1
1723674440000|2024-08-14 22:27:20|188271.7|188091.7|188271.7|188091.7|188271.7|188091.7|188271.7|188091.7|1
1723674460000|2024-08-14 22:27:40|188309.8|188045.8|188309.8|188045.8|188309.8|188045.8|188309.8|188045.8|1
1723674470000|2024-08-14 22:27:50|188311|188047.4|188311|188039.8|188311|188047.4|188311|188039.8|2
1723674480000|2024-08-14 22:28:00|188310.2|188048|188273.3|188083|188310.2|188083|188273.3|188048|2
1723674490000|2024-08-14 22:28:10|188272.2|188093.3|188272.2|188093.3|188272.2|188093.3|188272.2|188093.3|1
1723674500000|2024-08-14 22:28:20|188300.8|188047.2|188301.5|188040.4|188301.5|188047.2|188300.8|188040.4|2
1723674510000|2024-08-14 22:28:30|188300.8|188047.3|188322.1|188023.9|188322.1|188047.3|188300.8|188023.9|2
1723674520000|2024-08-14 22:28:40|188324.5|188027.4|188333.1|188037.5|188333.1|188037.5|188324.5|188027.4|4
1723674530000|2024-08-14 22:28:50|188334.2|188037.7|188337.6|188067.6|188350.9|188069.7|188334.2|188037.7|5
1723674540000|2024-08-14 22:29:00|188337.4|188068.3|188337.7|188067.1|188337.7|188068.3|188337.4|188067.1|2
1723674560000|2024-08-14 22:29:20|188342.6|188068.6|188320|188094|188342.6|188094|188320|188068.6|4
1723674570000|2024-08-14 22:29:30|188312|188094.5|188331.4|188071.3|188331.4|188094.5|188311.2|188071.3|6
1723674590000|2024-08-14 22:29:50|188321|188128.1|188338.7|188081.1|188338.7|188128.1|188321|188081.1|2
1723674600000|2024-08-14 22:30:00|188336.7|188084.5|188307.7|188059.9|188349.1|188093.7|188307.7|188059.9|4
1723674610000|2024-08-14 22:30:10|188305.5|188063.1|188316.1|188074.3|188316.1|188074.3|188305.5|188063.1|4
1723674620000|2024-08-14 22:30:20|188317.5|188079.2|188322.4|188080.5|188322.4|188080.5|188317.5|188079.2|2
1723674630000|2024-08-14 22:30:30|188345|188085.4|188347.6|188094.3|188348.8|188096.8|188345|188085.4|14
1723674640000|2024-08-14 22:30:40|188348.7|188097.7|188348.2|188095.1|188348.7|188097.7|188348.2|188095|4
1723674650000|2024-08-14 22:30:50|188348.3|188094|188348.3|188094|188348.3|188094|188348.3|188094|1
1723674660000|2024-08-14 22:31:00|188348.6|188092.3|188316.2|188145.7|188348.6|188150.5|188316|188090.8|7
1723674670000|2024-08-14 22:31:10|188316.6|188142.7|188334.9|188087.1|188334.9|188142.7|188299.2|188086.1|4
1723674680000|2024-08-14 22:31:20|188343.5|188089.9|188356.4|188098.7|188356.4|188108.1|188341.8|188089.9|4
1723674690000|2024-08-14 22:31:30|188356.2|188101|188356.3|188099.9|188356.4|188101|188356.2|188098.7|3
1723674700000|2024-08-14 22:31:40|188356|188103.5|188350.2|188114.9|188356|188123.4|188349.2|188099.9|6
1723674710000|2024-08-14 22:31:50|188349.9|188116.1|188352.9|188105.6|188358.1|188116.8|188349.9|188098.4|10
1723674720000|2024-08-14 22:32:00|188352|188111.9|188349|188110|188352|188111.9|188349|188110|2
1723674740000|2024-08-14 22:32:20|188349.2|188101.8|188351.3|188103.8|188351.3|188120.7|188338.6|188101.8|6
1723674760000|2024-08-14 22:32:40|188350.2|188104.5|188349.6|188103.7|188350.2|188105.5|188349.6|188103.7|4
1723674770000|2024-08-14 22:32:50||188113.3||188113.3||188113.3||188113.3|1
1723674780000|2024-08-14 22:33:00|188329|188152.6|188328.7|188152|188329|188152.6|188328.7|188152|2
1723674790000|2024-08-14 22:33:10|188338.4|188125|188340.7|188125.7|188341.4|188125.7|188338.4|188124.2|5
1723674800000|2024-08-14 22:33:20|188340.9|188124.5|188340.9|188124.5|188340.9|188124.5|188340.9|188124.5|1
1723674810000|2024-08-14 22:33:30|188340.7|188125.9|188341.2|188132.3|188341.2|188132.3|188340.7|188125.9|3
1723674820000|2024-08-14 22:33:40|188341|188130.2|188327.7|188162.3|188341|188166.8|188327.7|188130.2|4
1723674830000|2024-08-14 22:33:50|188327.5|188162.4|188327.5|188162.4|188327.5|188162.4|188327.5|188162.4|1
1723674840000|2024-08-14 22:34:00|188326.8|188167.1|188325.9|188162.8|188326.8|188167.2|188325.9|188162.6|4
1723674850000|2024-08-14 22:34:10|188340.4|188133.8|188340.4|188133.8|188340.4|188133.8|188340.4|188133.8|1
1723674860000|2024-08-14 22:34:20|188340.3|188136.3|188340.3|188133.9|188340.6|188136.3|188340.3|188133.9|3
1723674880000|2024-08-14 22:34:40|188325.3|188163.2|188325.3|188163.2|188325.3|188163.2|188325.3|188163.2|1
1723674890000|2024-08-14 22:34:50|188325.9|188168.8|188349.6|188167.3|188349.6|188168.8|188325.9|188167.3|2
1723674900000|2024-08-14 22:35:00|188349.4|188167.4|188351.5|188135.6|188351.7|188167.4|188349.4|188135.4|4
1723674910000|2024-08-14 22:35:10|188351.4||188351.4||188351.4||188351.4||1
1723674920000|2024-08-14 22:35:20|188351.5|188136.9|188351.4|188134.6|188351.5|188136.9|188351.4|188134.6|2
1723674930000|2024-08-14 22:35:30|188351.6|188134.7|188349.6|188162.1|188352.1|188162.1|188349.6|188130.3|4
1723674940000|2024-08-14 22:35:40|188349|188165|188349|188169.7|188349.9|188176.9|188349|188165|4
1723674950000|2024-08-14 22:35:50|188348.6|188167|188348.7|188166.1|188349.7|188173.2|188348.6|188163.3|5
1723674960000|2024-08-14 22:36:00|188334.8|188163.7|188359.7|188111.4|188360.4|188163.7|188334.8|188096.2|13
1723674980000|2024-08-14 22:36:20|188359.5|188112.5|188359.5|188112.5|188359.5|188112.5|188359.5|188112.5|1
1723674990000|2024-08-14 22:36:30|188359.8|188118.7|188351.3|188187|188359.8|188187|188351.3|188118.7|3
1723675000000|2024-08-14 22:36:40|188350.9|188187.1|188348.6|188172.2|188350.9|188187.1|188348.6|188170|3
1723675010000|2024-08-14 22:36:50|188351|188137.7|188351|188137.7|188351|188137.7|188351|188137.7|1
1723675030000|2024-08-14 22:37:10|188350|188139.2|188350|188140.4|188350|188140.4|188350|188139.2|2
1723675040000|2024-08-14 22:37:20|188352.1|188140.5|188359.9|188124.9|188359.9|188140.6|188352.1|188124.9|3
1723675050000|2024-08-14 22:37:30|188365.1|188132.5|188365.1|188132.5|188365.1|188132.5|188365.1|188132.5|1
1723675060000|2024-08-14 22:37:40|188362.9|188134.5|188363.7|188141.7|188364.3|188141.7|188362.9|188134.5|3
1723675070000|2024-08-14 22:37:50|188361.9|188128.7|188361.9|188128.7|188361.9|188128.7|188361.9|188128.7|1
1723675080000|2024-08-14 22:38:00|188354.6|188145.4|188355.1|188138.7|188355.1|188145.4|188354.6|188138.7|2
1723675100000|2024-08-14 22:38:20|188350.9|188168.4|188350.9|188168.4|188350.9|188168.4|188350.9|188168.4|1
1723675120000|2024-08-14 22:38:40|188364.3|188132.9|188362.2|188123.3|188364.3|188132.9|188362.2|188123.3|2
1723675150000|2024-08-14 22:39:10|188355|188138.6|188355|188138.6|188355|188138.6|188355|188138.6|1
1723675180000|2024-08-14 22:39:40|188350.9|188168.4|188354.9|188138.5|188354.9|188168.4|188350.9|188138.5|2
1723675190000|2024-08-14 22:39:50|188353.1|188143.5|188353.1|188143.5|188353.1|188143.5|188353.1|188143.5|1
1723675200000|2024-08-14 22:40:00|188353|188142.6|188352.8|188112.8|188353|188142.6|188336|188095.2|5
1723675210000|2024-08-14 22:40:10|188346.7|188113.4|188333.1|188094.8|188346.7|188113.4|188333.1|188094.8|4
1723675220000|2024-08-14 22:40:20|188332.2|188096.5|188332.1|188096.9|188332.5|188096.9|188332.1|188095.2|5
1723675230000|2024-08-14 22:40:30|188332.5|188095.4|188332.5|188095.4|188332.5|188095.4|188332.5|188095.4|1
1723675250000|2024-08-14 22:40:50|188322.5|188138.4|188322.5|188138.4|188322.5|188138.4|188322.5|188138.4|1
1723675260000|2024-08-14 22:41:00|188321.2|188143.3|188322.3|188139|188322.3|188143.3|188321.2|188139|2
1723675270000|2024-08-14 22:41:10|188323.4|188111.7|188324.3|188112.7|188324.3|188114.6|188323|188111.7|3
1723675300000|2024-08-14 22:41:40|188321|188145.6|188320.9|188142.1|188321|188145.6|188320.9|188142.1|2
1723675310000|2024-08-14 22:41:50|188324.9|188144.6|188324.9|188141.8|188324.9|188144.6|188324.9|188141.8|2
1723675320000|2024-08-14 22:42:00|188322.9|188141.9|188323.7|188114.8|188323.7|188144.8|188322.5|188114.8|3
1723675330000|2024-08-14 22:42:10|188324|188113|188323.9|188113.2|188324|188113.2|188323.9|188113|2
1723675340000|2024-08-14 22:42:20|188324.1|188115.1|188324.1|188112.6|188324.1|188115.1|188324.1|188112.6|2
1723675350000|2024-08-14 22:42:30|188320.5|188143.6|188320.5|188140.7|188320.5|188143.6|188320.5|188140.7|2
1723675360000|2024-08-14 22:42:40||188143.8||188140.8||188143.8||188140.8|2
1723675370000|2024-08-14 22:42:50|188320.6|188144|188320.5|188140.8|188320.6|188144|188320.5|188140.6|6
1723675380000|2024-08-14 22:43:00|188316.1|188140.3|188323.5|188114|188323.5|188158.5|188316.1|188114|8
1723675390000|2024-08-14 22:43:10|188322.9|188113.9|188322.9|188113.9|188322.9|188113.9|188322.9|188113.9|1
1723675400000|2024-08-14 22:43:20|188322.2|188116.4|188322.7|188114.6|188322.7|188116.4|188322.2|188114.6|2
1723675410000|2024-08-14 22:43:30|188324.4|188138.4|188324.4|188138.4|188324.4|188138.4|188324.4|188138.4|1
1723675420000|2024-08-14 22:43:40|188323.2|188142.8|188321.2|188138.6|188323.2|188142.8|188321.2|188138.6|2
1723675430000|2024-08-14 22:43:50|188319.6|188142.7|188321.7|188110.6|188321.7|188142.7|188319.6|188110.6|5
1723675440000|2024-08-14 22:44:00|188321.3|188112.7|188322.1|188110.8|188323.5|188114|188319.7|188110.7|15
1723675460000|2024-08-14 22:44:20|188321.4|188138.8|188321.4|188138.8|188321.4|188138.8|188321.4|188138.8|1
1723675470000|2024-08-14 22:44:30|188320.7|188141.6|188320.4|188143|188320.8|188144.5|188320.4|188140.9|5
1723675480000|2024-08-14 22:44:40|188316|188142.4|188319.4|188145.2|188319.8|188145.2|188315.7|188142.4|9
1723675490000|2024-08-14 22:44:50|188322.1|188114.9|188322|188114.1|188322.1|188114.9|188322|188114.1|2
1723675500000|2024-08-14 22:45:00|188322.1|188114.9|188322|188114.1|188322.1|188114.9|188322|188114.1|2
1723675510000|2024-08-14 22:45:10|188323|188114.2|188323|188114.2|188323|188114.2|188323|188114.2|1
1723675520000|2024-08-14 22:45:20|188322.9|188144.1|188323.4|188141.8|188323.4|188158.6|188320.9|188141.8|3
1723675540000|2024-08-14 22:45:40|188324.7|188118.8|188325.7|188118.5|188325.7|188118.8|188324.7|188118.5|2
1723675560000|2024-08-14 22:46:00|188322.3|188140.8|188354.3|188128|188354.3|188145.9|188322.3|188124.5|8
1723675570000|2024-08-14 22:46:10|188354|188128.1|188354|188128.1|188354|188128.1|188354|188128.1|1
1723675600000|2024-08-14 22:46:40|188340|188155.4|188347.2|188145.7|188349.4|188156.2|188340|188135.4|7
1723675610000|2024-08-14 22:46:50|188347.4|188147.9|188347.1|188145.7|188347.4|188147.9|188347.1|188145.7|2
1723675630000|2024-08-14 22:47:10|188347.4|188148|188346.4|188175.6|188347.4|188175.6|188346.4|188145.7|3
1723675640000|2024-08-14 22:47:20|188340.3|188155.8|188354.7|188138.4|188355|188158.5|188340.3|188137.2|8
1723675650000|2024-08-14 22:47:30|188355.1|188137.2|188353.2|188145.9|188355.1|188150.1|188353.2|188137.2|11
1723675660000|2024-08-14 22:47:40|188353.3|188148|188359.3|188126.8|188359.3|188150.9|188353|188126.8|8
1723675670000|2024-08-14 22:47:50|188357.7|188125.4|188360.2|188130.5|188360.2|188130.5|188357.6|188124.6|5
1723675680000|2024-08-14 22:48:00|188359.7|188134.3|188363.2|188150.8|188363.2|188150.8|188359.7|188134.3|4
1723675690000|2024-08-14 22:48:10|188363.6|188151|188363.6|188151|188363.6|188151|188363.6|188151|1
1723675700000|2024-08-14 22:48:20|188363.5|188151.1|188363.5|188151.9|188363.5|188151.9|188362.2|188135|11
1723675720000|2024-08-14 22:48:40|188362.7|188151.2|188362.7|188151.2|188362.7|188151.2|188362.7|188151.2|1
1723675730000|2024-08-14 22:48:50|188362.6|188133.4|188360.6|188133.4|188362.6|188133.4|188360.6|188133.4|2
1723675740000|2024-08-14 22:49:00|188358.9|188137.3|188363.1|188159.2|188363.1|188159.2|188357.9|188137.3|5
1723675750000|2024-08-14 22:49:10|188362.8|188159.3|188365.1|188156.9|188365.1|188159.3|188362.8|188152.8|5
1723675760000|2024-08-14 22:49:20|188366.7|188159|188371.4|188151.6|188376.2|188159|188366.7|188148.5|10
1723675780000|2024-08-14 22:49:40|188372.3|188155.8|188374.4|188160.4|188374.4|188160.4|188372.3|188154.3|3
1723675800000|2024-08-14 22:50:00|188353.6|188166|188352.5|188166.2|188353.9|188166.2|188352.5|188163.8|3
1723675830000|2024-08-14 22:50:30|188352.4|188196.5|188358.7|188196.5|188358.7|188196.5|188352.4|188196.5|2
1723675840000|2024-08-14 22:50:40|188358.6|188194.7|188358.6|188194.7|188358.6|188194.7|188358.6|188194.7|1
1723675850000|2024-08-14 22:50:50|188353.7|188165.3|188353.7|188165.3|188353.7|188165.3|188353.7|188165.3|1
1723675860000|2024-08-14 22:51:00|188351|188159|188378|188151.2|188378|188159|188351|188128.7|4
1723675870000|2024-08-14 22:51:10|188377.8|188151.9|188377.8|188151.9|188377.8|188151.9|188377.8|188151.9|1
1723675880000|2024-08-14 22:51:20|188377.2|188156.9|188377.6|188153|188377.6|188156.9|188377.2|188153|2
1723675890000|2024-08-14 22:51:30|188362.7|188167.2|188363.4|188164.3|188363.5|188167.4|188362.7|188164.1|4
1723675900000|2024-08-14 22:51:40|188362.4|188169.1|188364|188162.3|188364|188169.1|188362.4|188162.2|7
1723675910000|2024-08-14 22:51:50|188363.6|188163.8|188360.7|188145.6|188364.4|188168.6|188359.6|188144.4|9
1723675920000|2024-08-14 22:52:00|188360.6|188145.7|188379.6|188159.3|188379.6|188159.3|188360.6|188145.7|2
1723675930000|2024-08-14 22:52:10|188379.3|188161.4|188379.9|188158.1|188379.9|188161.4|188379.3|188158.1|2
1723675940000|2024-08-14 22:52:20|188379.5|188158|188368.1|188149.8|188380.2|188161.7|188368.1|188148.7|5
1723675950000|2024-08-14 22:52:30|188368|188151.6|188368.1|188149.9|188368.1|188151.6|188368|188149.9|2
1723675960000|2024-08-14 22:52:40|188368|188151.6|188368.2|188149.4|188368.2|188151.6|188368|188149.4|2
1723675980000|2024-08-14 22:53:00|188378.3|188198.1|188378.2|188198.7|188378.3|188203.7|188377.8|188198.1|3
1723675990000|2024-08-14 22:53:10|188377.8|188204|188377.8|188199.9|188377.9|188204.7|188377.8|188199.9|4
1723676000000|2024-08-14 22:53:20|188364.2|188167.9|188364.2|188167.7|188364.2|188170.4|188364.2|188167.7|3
1723676020000|2024-08-14 22:53:40|188365.3|188170.6|188365.7|188167.4|188365.7|188170.6|188365.3|188167.4|4
1723676030000|2024-08-14 22:53:50|188380.8|188198.9|188380.2|188201.3|188380.8|188206.5|188380.1|188198.9|3
1723676050000|2024-08-14 22:54:10|188380|188206.7|188366|188166.4|188380.1|188206.7|188365.3|188166.4|6
1723676060000|2024-08-14 22:54:20|188372.2|188148.9|188371.3|188150.2|188372.2|188150.2|188366.2|188148.9|3
1723676070000|2024-08-14 22:54:30|188371.5|188149.6|188371.5|188149.6|188371.5|188149.6|188371.5|188149.6|1
1723676090000|2024-08-14 22:54:50|188385.1|188159.7|188385|188160.3|188385.1|188164|188385|188159.7|3
1723676100000|2024-08-14 22:55:00|188379|188200.9|188379.1|188200.3|188379.9|188200.9|188379|188197.5|4
1723676110000|2024-08-14 22:55:10|188385.1|188164.9|188333.5|188104.2|188385.1|188168.8|188333.5|188104.2|9
1723676120000|2024-08-14 22:55:20|188338|188106.2|188333.1|188105.3|188338|188106.2|188333.1|188103.8|3
1723676130000|2024-08-14 22:55:30|188331.4|188105.6|188328.9|188103.9|188331.4|188105.6|188320.5|188102.4|3
1723676140000|2024-08-14 22:55:40|188294.5|188124.8|188294|188129.2|188294.5|188129.2|188294|188124.8|2
1723676150000|2024-08-14 22:55:50||188131.9||188129.1||188134.7||188129.1|4
1723676160000|2024-08-14 22:56:00|188297.4|188128.5|188312.5|188126|188312.5|188132.6|188297.2|188126|3
1723676170000|2024-08-14 22:56:10|188313.5|188128.6|188328.8|188106.2|188330.9|188132.4|188313.5|188106.2|5
1723676200000|2024-08-14 22:56:40|188324.1|188103.9|188297.6|188131.4|188324.1|188131.4|188297.6|188103.9|2
1723676220000|2024-08-14 22:57:00|188312.5|188125|188312.5|188125|188312.5|188125|188312.5|188125|1
1723676240000|2024-08-14 22:57:20|188315.7|188133.9|188315.7|188133.9|188315.7|188133.9|188315.7|188133.9|1
1723676250000|2024-08-14 22:57:30|188302.4|188144.8|188296.7|188141.7|188302.4|188145.3|188285|188141.7|4
1723676270000|2024-08-14 22:57:50|188284.4|188140.6|188303.6|188133.5|188303.6|188144.5|188284.4|188133.5|3
1723676280000|2024-08-14 22:58:00|188312.1|188132.8|188312.1|188132.8|188312.1|188132.8|188312.1|188132.8|1
1723676300000|2024-08-14 22:58:20|188314.1|188140.8|188301.2|188143|188314.1|188155.5|188297.3|188132.8|6
1723676330000|2024-08-14 22:58:50|188315.1|188132.9|188315.1|188132.9|188315.1|188132.9|188315.1|188132.9|1
1723676350000|2024-08-14 22:59:10|188306.2|188132.7|188309.7|188096.1|188309.7|188132.7|188306.2|188093.7|3
1723676360000|2024-08-14 22:59:20|188309.9|188093.4|188302.9|188090.3|188309.9|188093.4|188302.9|188089.7|4
1723676390000|2024-08-14 22:59:50|188296.6|188089.8|188268.2|188117.8|188296.6|188117.8|188268.2|188089.8|3
1723676400000|2024-08-14 23:00:00|188285.2|188104.8|188285.2|188117.8|188285.2|188117.8|188285.2|188104.8|2
1723676420000|2024-08-14 23:00:20|188286.2||188286.2||188286.2||188286.2||1
1723676430000|2024-08-14 23:00:30|188269.7||188269.7||188269.7||188269.7||1
1723676450000|2024-08-14 23:00:50|188286.3||188286.3||188286.3||188286.3||1
1723676480000|2024-08-14 23:01:20|188269.7||188269.7||188269.7||188269.7||1
1723676490000|2024-08-14 23:01:30|188255.5|188116.2|188245.4|188048.2|188260.3|188116.2|188245.4|188048.2|5
1723676500000|2024-08-14 23:01:40||188045.9||188048.2||188048.2||188045.9|4
1723676510000|2024-08-14 23:01:50|188243.7|188046.1|188243.7|188047.1|188243.7|188047.8|188243.7|188046.1|6
1723676520000|2024-08-14 23:02:00|188261.2|188056.1|188238.2|188088.7|188261.2|188088.7|188238.2|188056.1|6
1723676530000|2024-08-14 23:02:10|188238.1|188088.8|188241.4|188089|188241.4|188089|188238.1|188088.8|2
1723676540000|2024-08-14 23:02:20|188249.4|188089.1|188249.3|188089.1|188249.4|188089.1|188249.3|188089.1|2
1723676550000|2024-08-14 23:02:30|188247.3|188088.9|188247.3|188088.9|188247.3|188088.9|188247.3|188088.9|1
1723676560000|2024-08-14 23:02:40|188241.6|188076|188241.5|188076|188241.6|188076|188241.5|188076|2
1723676570000|2024-08-14 23:02:50|188217.3|188090.7|188219.5|188090.9|188219.5|188090.9|188217.3|188090.7|2
1723676590000|2024-08-14 23:03:10|188227.5|188098.8|188227.5|188098.8|188227.5|188098.8|188227.5|188098.8|1
1723676620000|2024-08-14 23:03:40|188245|188089.4|188228.4|188075.9|188245|188092.5|188205.2|188075.3|12
1723676630000|2024-08-14 23:03:50|188206.6||188206.6||188206.6||188206.6||1
1723676650000|2024-08-14 23:04:10|188225.7|188064.1|188225.7|188064.1|188225.7|188064.1|188225.7|188064.1|1
1723676680000|2024-08-14 23:04:40|188201.5|188070.8|188201.5|188070.8|188201.5|188070.8|188201.5|188070.8|1
1723676710000|2024-08-14 23:05:10|188225.7|188064.1|188225.7|188064.1|188225.7|188064.1|188225.7|188064.1|1
1723676720000|2024-08-14 23:05:20|188223.4||188223.4||188223.4||188223.4||1
1723676730000|2024-08-14 23:05:30|188200.9|188071|188200.9|188071|188200.9|188071|188200.9|188071|1
1723676740000|2024-08-14 23:05:40|188200.8|188072.5|188221.2|188093.9|188221.2|188093.9|188200.8|188072.5|4
1723676750000|2024-08-14 23:05:50|188221.1|188094.5|188207.8|188081.2|188221.1|188094.5|188207.8|188081.2|3
1723676760000|2024-08-14 23:06:00|188214.6|188088|188188.3|188058.8|188214.6|188088|188188.3|188054.6|10
1723676770000|2024-08-14 23:06:10|188188.2|188057.3|188188.2|188058.4|188188.2|188058.4|188188.2|188057.3|2
1723676780000|2024-08-14 23:06:20||188059.2||188059.2||188059.2||188059.2|1
1723676790000|2024-08-14 23:06:30|188201.8|188059.1|188201.8|188059.1|188201.8|188059.1|188201.8|188059.1|1
1723676800000|2024-08-14 23:06:40|188201.6|188055.5|188172.8|188031.8|188203.5|188058.9|188172.8|188031.4|10
1723676810000|2024-08-14 23:06:50|188153.7|188031.5|188153.7|188024.4|188153.7|188044.4|188153.7|188024.4|4
1723676820000|2024-08-14 23:07:00|188153.6||188153.6||188153.6||188153.6||1
1723676830000|2024-08-14 23:07:10|188158|188028.8|188154|188024.4|188159.4|188031|188154|188024.4|4
1723676850000|2024-08-14 23:07:30|188153.9|188024.5|188153.9|188024.5|188153.9|188024.5|188153.9|188024.5|1
1723676860000|2024-08-14 23:07:40|188168.6|188024.9|188159|188031.1|188168.6|188031.1|188159|188024.9|2
1723676870000|2024-08-14 23:07:50|188158|188028.2|188168.1|188023.3|188172|188028.2|188153.1|188023.3|5
1723676880000|2024-08-14 23:08:00|188153.1||188153.1||188153.1||188153.1||1
1723676900000|2024-08-14 23:08:20|188167.8|188023.6|188167.8|188023.6|188167.8|188023.6|188167.8|188023.6|1
1723676910000|2024-08-14 23:08:30|188179.8|188027.4|188187|188027.4|188187|188027.4|188179.8|188027.4|2
1723676920000|2024-08-14 23:08:40|188161.7|188031.7|188167.5|188040|188167.6|188041.5|188161.7|188031.7|5
1723676930000|2024-08-14 23:08:50|188167.7|188040.9|188167.7|188040.9|188167.7|188040.9|188167.7|188040.9|1
1723676940000|2024-08-14 23:09:00|188167.6|188041|188167.6|188041|188167.6|188041|188167.6|188041|1
1723676950000|2024-08-14 23:09:10|188169|188041.2|188229|188077.7|188229.3|188078.2|188169|188041.2|18
1723676960000|2024-08-14 23:09:20|188229.1|188076.8|188209.2|188076.8|188229.1|188076.8|188209.2|188076.8|2
1723676970000|2024-08-14 23:09:30|188209.3|188075.8|188208.9|188074.2|188209.3|188075.8|188208.9|188060.2|5
1723676990000|2024-08-14 23:09:50|188232.7|188059.1|188229.3|188062|188245.3|188062|188229.3|188059.1|5
1723677000000|2024-08-14 23:10:00|188231.8|188065.8|188234.2|188073.5|188237.4|188075.2|188231.8|188065.8|6
1723677010000|2024-08-14 23:10:10|188236.9|188075.6|188205.9|188072.6|188236.9|188083.7|188205.9|188072.6|5
1723677020000|2024-08-14 23:10:20|188207.2|188072.7|188208.4|188074.9|188208.4|188074.9|188207.2|188072.7|2
1723677040000|2024-08-14 23:10:40|188208.1|188076.3|188213.3|188083.5|188219.6|188088.8|188208.1|188076.3|5
1723677050000|2024-08-14 23:10:50|188212.5|188083.3|188210.5|188082.2|188212.5|188083.3|188210.3|188082.2|4
1723677060000|2024-08-14 23:11:00||188082.3||188082.3||188082.3||188082.3|1
1723677070000|2024-08-14 23:11:10|188226.5|188072.5|188226.5|188072.5|188226.5|188072.5|188226.5|188072.5|1
1723677090000|2024-08-14 23:11:30|188226.4|188078.6|188206.7|188078.6|188226.4|188078.6|188206.7|188078.6|2
1723677100000|2024-08-14 23:11:40||188078.7||188078.7||188078.7||188078.7|1
1723677110000|2024-08-14 23:11:50|188207.5|188078.8|188208.3|188078.9|188208.3|188078.9|188207.5|188078.8|2
1723677120000|2024-08-14 23:12:00|188231.1|188073.2|188231.5|188085.3|188231.5|188085.3|188231.1|188073.2|2
1723677130000|2024-08-14 23:12:10|188231.3|188085.5|188221.8|188091.1|188231.3|188096.2|188221.8|188085.5|3
1723677160000|2024-08-14 23:12:40|188221.6||188221.6||188221.6||188221.6||1
1723677170000|2024-08-14 23:12:50|188238.8|188090.9|188238.8|188090.9|188238.8|188090.9|188238.8|188090.9|1
1723677180000|2024-08-14 23:13:00|188238.6|188091|188217.8|188091.8|188238.6|188091.8|188217.8|188091|3
1723677200000|2024-08-14 23:13:20|188223|188091.6|188223|188091.6|188223|188091.6|188223|188091.6|1
1723677220000|2024-08-14 23:13:40|188238.4|188091.1|188238.4|188091.1|188238.4|188091.1|188238.4|188091.1|1
1723677240000|2024-08-14 23:14:00|188222.9|188091.6|188222.9|188091.6|188222.9|188091.6|188222.9|188091.6|1
1723677250000|2024-08-14 23:14:10|188221.9|188091.7|188224.9|188090.9|188224.9|188092.2|188221.9|188090.9|3
1723677270000|2024-08-14 23:14:30|188259.8|188088.2|188259.8|188088.2|188259.8|188088.2|188259.8|188088.2|1
1723677290000|2024-08-14 23:14:50|188230.1|188096.1|188230.1|188096.1|188230.1|188096.1|188230.1|188096.1|1
1723677310000|2024-08-14 23:15:10|188230|188097|188266.4|188131.7|188266.4|188131.8|188230|188097|4
1723677320000|2024-08-14 23:15:20|188266.8||188266.8||188266.8||188266.8||1
1723677330000|2024-08-14 23:15:30|188265.7|188132.5|188265.7|188132.5|188265.7|188132.5|188265.7|188132.5|1
1723677340000|2024-08-14 23:15:40|188295.8|188126.6|188295.8|188126.6|188295.8|188126.6|188295.8|188126.6|1
1723677370000|2024-08-14 23:16:10|188266.9|188133.7|188266.9|188133.7|188266.9|188133.7|188266.9|188133.7|1
1723677410000|2024-08-14 23:16:50|188295.8|188126.6|188295.8|188126.6|188295.8|188126.6|188295.8|188126.6|1
1723677420000|2024-08-14 23:17:00|188266.9|188133.7|188266.9|188133.7|188266.9|188133.7|188266.9|188133.7|1
1723677450000|2024-08-14 23:17:30|188295.8|188126.6|188295.8|188126.6|188295.8|188126.6|188295.8|188126.6|1
1723677480000|2024-08-14 23:18:00|188266.8|188133.6|188266.8|188133.6|188266.8|188133.6|188266.8|188133.6|1
1723677500000|2024-08-14 23:18:20|188266.2||188266.2||188266.2||188266.2||1
1723677510000|2024-08-14 23:18:30|188293.9|188126.5|188293.9|188126.5|188293.9|188126.5|188293.9|188126.5|1
1723677530000|2024-08-14 23:18:50|188265.4|188132.8|188265.4|188132.8|188265.4|188132.8|188265.4|188132.8|1
1723677550000|2024-08-14 23:19:10|188265.3|188134.7|188282.7|188150.5|188294.2|188150.5|188265.3|188134.7|5
1723677570000|2024-08-14 23:19:30||188150.6||188150.6||188150.6||188150.6|1
1723677580000|2024-08-14 23:19:40|188306.9|188141.2|188305.3|188141|188306.9|188141.2|188303.6|188140.6|3
1723677600000|2024-08-14 23:20:00|188305.2|188141.2|188279.4|188148.8|188305.2|188148.8|188279.4|188140.7|3
1723677620000|2024-08-14 23:20:20|188299.8||188299.8||188299.8||188299.8||1
1723677640000|2024-08-14 23:20:40|188321.7|188140.9|188323|188141.7|188323|188141.7|188321.7|188140.9|3
1723677650000|2024-08-14 23:20:50|188321.1|188141.3|188301.1|188141.3|188321.1|188141.3|188301.1|188141.3|2
1723677660000|2024-08-14 23:21:00|188279.3|188149.2|188279.3|188149.2|188279.3|188149.2|188279.3|188149.2|1
1723677670000|2024-08-14 23:21:10|188279.2|188149.3|188279.2|188149.3|188279.2|188149.3|188279.2|188149.3|1
1723677680000|2024-08-14 23:21:20|188280|188149.4|188285|188155.4|188285.1|188155.4|188280|188149.4|4
1723677690000|2024-08-14 23:21:30|188301.7|188157.7|188301.7|188157.7|188301.7|188157.7|188301.7|188157.7|1
1723677700000|2024-08-14 23:21:40|188301.5|188157.8|188306.7|188162.5|188310.6|188167.4|188289.6|188157.8|6
1723677710000|2024-08-14 23:21:50|188306.6||188293||188306.6||188293||2
1723677720000|2024-08-14 23:22:00|188292.1|188162.9|188292.1|188162.9|188292.1|188162.9|188292.1|188162.9|1
1723677740000|2024-08-14 23:22:20|188321.7|188164.5|188321.7|188164.5|188321.7|188164.5|188321.7|188164.5|1
1723677760000|2024-08-14 23:22:40|188290.6|188161.4|188290.6|188161.4|188290.6|188161.4|188290.6|188161.4|1
1723677780000|2024-08-14 23:23:00|188290.5|188160.8|188290.5|188160.8|188290.5|188160.8|188290.5|188160.8|1
1723677790000|2024-08-14 23:23:10|188321.3|188162.7|188321.3|188162.7|188321.3|188162.7|188321.3|188162.7|1
1723677810000|2024-08-14 23:23:30|188291.5|188161.8|188291.5|188161.8|188291.5|188161.8|188291.5|188161.8|1
1723677830000|2024-08-14 23:23:50|188291.8|188162.8|188291.8|188162.8|188291.8|188162.8|188291.8|188162.8|1
1723677840000|2024-08-14 23:24:00|188322.2|188165.5|188322.2|188165.5|188322.2|188165.5|188322.2|188165.5|1
1723677850000|2024-08-14 23:24:10|188322.5|188163.7|188322.5|188163.7|188322.5|188163.7|188322.5|188163.7|1
1723677870000|2024-08-14 23:24:30|188292|188162.3|188292|188162.3|188292|188162.3|188292|188162.3|1
1723677880000|2024-08-14 23:24:40|188291.6|188162.2|188291.6|188162.2|188291.6|188162.2|188291.6|188162.2|1
1723677900000|2024-08-14 23:25:00|188321.2|188163.5|188321.2|188163.5|188321.2|188163.5|188321.2|188163.5|1
1723677910000|2024-08-14 23:25:10|188322.6|188165.7|188322.6|188165.7|188322.6|188165.7|188322.6|188165.7|1
1723677920000|2024-08-14 23:25:20|188292.3|188163.2|188292.3|188163.2|188292.3|188163.2|188292.3|188163.2|1
1723677960000|2024-08-14 23:26:00|188322.6|188165.7|188275.9|188145.1|188322.6|188165.7|188275.9|188145.1|6
1723677970000|2024-08-14 23:26:10|188253.4|188124.3|188253.4|188124.3|188253.4|188124.3|188253.4|188124.3|1
1723677980000|2024-08-14 23:26:20|188260.5|188131.4|188264|188130.5|188264|188131.4|188260.5|188130.5|2
1723677990000|2024-08-14 23:26:30|188263.9|188131|188263.9|188131|188263.9|188131|188263.9|188131|1
1723678020000|2024-08-14 23:27:00|188291.8|188123.3|188291.8|188123.3|188291.8|188123.3|188291.8|188123.3|1
1723678040000|2024-08-14 23:27:20|188288.4|188123.1|188261.4|188129.5|188288.4|188129.5|188261.4|188123.1|2
1723678060000|2024-08-14 23:27:40|188260.7|188131.5|188260.7|188131.5|188260.7|188131.5|188260.7|188131.5|1
1723678070000|2024-08-14 23:27:50|188291.3|188134.5|188293.5|188144|188293.5|188144|188274|188134.5|6
1723678080000|2024-08-14 23:28:00|188293.3|188143.6|188267.1|188134.1|188293.3|188143.6|188267.1|188134.1|2
1723678090000|2024-08-14 23:28:10|188267.5|188135.9|188273.7|188142.9|188273.7|188142.9|188267.5|188135.9|2
1723678100000|2024-08-14 23:28:20|188274.8|188143.9|188274.8|188143.9|188294.1|188143.9|188274.8|188143.9|3
1723678110000|2024-08-14 23:28:30|188274.7||188274.7||188274.7||188274.7||1
1723678120000|2024-08-14 23:28:40|188299.2|188137|188299.2|188137|188299.2|188137|188299.2|188137|1
1723678140000|2024-08-14 23:29:00|188300.5|188129|188294.4|188129|188300.5|188129|188294.4|188129|2
1723678150000|2024-08-14 23:29:10|188267.4|188135.5|188253.9|188123.2|188288.6|188135.5|188253.9|188123.2|3
1723678190000|2024-08-14 23:29:50|188283|188121.4|188264.1|188130.5|188283|188130.5|188260.7|188121.4|3
1723678200000|2024-08-14 23:30:00|188259.8|188134.8|188259.6|188134.6|188259.8|188134.8|188259.6|188134.6|2
1723678240000|2024-08-14 23:30:40|188289.4|188126.8|188262.5|188137.5|188291.8|188137.5|188262.5|188126.8|3
1723678250000|2024-08-14 23:30:50|188267.5|188142.5|188286.9|188161.9|188286.9|188161.9|188267.5|188142.5|3
1723678260000|2024-08-14 23:31:00|188286.3|188160.7|188281.4|188154.5|188286.3|188161.2|188264|188139|7
1723678270000|2024-08-14 23:31:10|188280.4|188154.4|188289.8|188164.8|188289.8|188164.8|188280.4|188154.4|4
1723678280000|2024-08-14 23:31:20|188289.9|188164.9|188322.6|188197.6|188322.6|188197.6|188289.9|188164.9|4
1723678290000|2024-08-14 23:31:30|188325.9|188200.9|188320.2|188195.2|188325.9|188200.9|188320.2|188195.2|2
1723678300000|2024-08-14 23:31:40|188322.4|188197.4|188329.8|188204.8|188329.8|188204.8|188322.4|188197.4|2
1723678310000|2024-08-14 23:31:50|188323.5|188198.5|188340.3|188215.3|188344.7|188219.7|188323.5|188198.5|4
1723678320000|2024-08-14 23:32:00|188341.7|188216.7|188334.7|188209.7|188348.5|188223.5|188334.7|188209.7|7
1723678330000|2024-08-14 23:32:10|188333.4|188208.4|188337.9|188212.9|188337.9|188212.9|188331.8|188206.8|7
1723678340000|2024-08-14 23:32:20|188331.7|188206.7|188339.6|188214.6|188345|188220|188331.7|188206.7|5
1723678350000|2024-08-14 23:32:30|188339.5|188214.5|188326.2|188201.2|188339.5|188214.5|188326.2|188201.2|4
1723678360000|2024-08-14 23:32:40|188334.2|188199|188332.6|188198.8|188334.2|188199|188332.6|188198.8|2
1723678380000|2024-08-14 23:33:00|188332.5|188198.9|188332.5|188198.9|188332.5|188198.9|188332.5|188198.9|1
1723678400000|2024-08-14 23:33:20|188342.9|188204.8|188342.8|188204.8|188342.9|188204.8|188342.8|188204.8|2
1723678410000|2024-08-14 23:33:30|188346.1|188207|188343.5|188206.8|188346.1|188207|188343.5|188206.8|2
1723678420000|2024-08-14 23:33:40|188333.6|188198.1|188333.6|188198.1|188333.6|188198.1|188333.6|188198.1|1
1723678440000|2024-08-14 23:34:00|188334.2|188199.6|188340.7|188204.6|188340.7|188204.6|188334.2|188199.6|2
1723678450000|2024-08-14 23:34:10|188340.6|188198.3|188333.6|188198.3|188340.6|188198.3|188333.6|188198.3|2
1723678480000|2024-08-14 23:34:40|188343.5|188207.2|188343.5|188207.2|188343.5|188207.2|188343.5|188207.2|1
1723678490000|2024-08-14 23:34:50|188343.4||188343.4||188343.4||188343.4||1
1723678500000|2024-08-14 23:35:00|188333.9|188207.3|188333.9|188198.7|188333.9|188207.3|188333.9|188198.7|2
1723678510000|2024-08-14 23:35:10|188333.8|188197.4|188333.9|188199.8|188333.9|188199.8|188327.5|188197.4|5
1723678520000|2024-08-14 23:35:20|188333.7|188199.9|188336.8|188203.7|188336.8|188203.9|188333.7|188199.9|5
1723678530000|2024-08-14 23:35:30|188336.7||188336.7||188336.7||188336.7||1
1723678540000|2024-08-14 23:35:40|188337.9|188203.9|188337.9|188212.9|188337.9|188212.9|188337.9|188203.9|2
1723678550000|2024-08-14 23:35:50|188348|188214.2|188334|188209|188348|188214.2|188334|188209|2
1723678560000|2024-08-14 23:36:00|188338.4|188213.4|188334|188209|188338.4|188213.4|188334|188209|2
1723678590000|2024-08-14 23:36:30|188348|188214.2|188348|188214.2|188348|188214.2|188348|188214.2|1
1723678620000|2024-08-14 23:37:00|188334.5|188209.5|188334.5|188209.5|188334.5|188209.5|188334.5|188209.5|1
1723678640000|2024-08-14 23:37:20|188339.4|188211.2|188339.4|188211.2|188339.4|188211.2|188339.4|188211.2|1
1723678650000|2024-08-14 23:37:30|188358.4|188217.3|188358.4|188217.3|188358.4|188217.3|188358.4|188217.3|1
1723678660000|2024-08-14 23:37:40|188358.3|188219.1|188369.3|188231.9|188376|188238.6|188347.4|188219.1|4
1723678680000|2024-08-14 23:38:00|188369.1||188369.1||188369.1||188369.1||1
1723678690000|2024-08-14 23:38:10||188232||188232||188232||188232|1
1723678700000|2024-08-14 23:38:20|188385|188247.4|188317.7|188192.7|188385|188247.4|188317.7|188192.7|5
1723678720000|2024-08-14 23:38:40|188316.7|188191.7|188316.7|188191.7|188316.7|188191.7|188316.7|188191.7|1
1723678730000|2024-08-14 23:38:50|188315.8|188190.8|188315.8|188190.8|188315.8|188190.8|188315.8|188190.8|1
1723678740000|2024-08-14 23:39:00|188320.6|188195.6|188326.1|188201.1|188326.1|188201.1|188320.6|188195.6|2
1723678750000|2024-08-14 23:39:10|188320.5|188195.5|188319.4|188194.4|188320.5|188195.5|188319.4|188194.4|2
1723678760000|2024-08-14 23:39:20|188313.9|188188.9|188313.9|188188.9|188313.9|188188.9|188313.9|188188.9|1
1723678790000|2024-08-14 23:39:50|188310.7|188185.7|188307.1|188162.3|188310.7|188185.7|188301.9|188162.3|4
1723678800000|2024-08-14 23:40:00|188314|188172.4|188309.7|188168.8|188314|188172.4|188309.7|188168|3
1723678820000|2024-08-14 23:40:20|188310.6|188168.9|188312.6|188168.9|188312.6|188168.9|188310.6|188168.9|2
1723678830000|2024-08-14 23:40:30|188317.8|188179|188317.8|188179|188317.8|188179|188317.8|188179|1
1723678850000|2024-08-14 23:40:50|188312.2|188168|188312.9|188166.1|188314.1|188168|188312.2|188166.1|3
1723678880000|2024-08-14 23:41:20|188319|188175.2|188319|188175.2|188319|188175.2|188319|188175.2|1
1723678900000|2024-08-14 23:41:40|188313.2|188182.1|188313.2|188182.1|188313.2|188182.1|188313.2|188182.1|1
1723678910000|2024-08-14 23:41:50|188311.4|188169|188311.4|188169|188311.4|188169|188311.4|188169|1
1723678920000|2024-08-14 23:42:00|188312.1|188167.8|188315.4|188166|188317.2|188168.9|188312.1|188166|4
1723678940000|2024-08-14 23:42:20|188321.1|188176.1|188321.1|188176.1|188321.1|188176.1|188321.1|188176.1|1
1723678960000|2024-08-14 23:42:40|188315.3|188166.6|188315.3|188166.6|188315.3|188166.6|188315.3|188166.6|1
1723678980000|2024-08-14 23:43:00|188315.2|188167.4|188315.2|188167.4|188315.2|188167.4|188315.2|188167.4|1
1723678990000|2024-08-14 23:43:10|188320.8|188177.8|188320.8|188177.8|188320.8|188177.8|188320.8|188177.8|1
1723679020000|2024-08-14 23:43:40|188315.7|188166.9|188315.7|188166.9|188315.7|188166.9|188315.7|188166.9|1
1723679030000|2024-08-14 23:43:50|188317.2|188167.6|188329.4|188161.1|188329.4|188167.6|188317.2|188160.9|4
1723679040000|2024-08-14 23:44:00|188343.1|188160.7|188343.1|188193.4|188343.1|188193.4|188343.1|188160.7|4
1723679050000|2024-08-14 23:44:10|188346.8|188197|188346.8|188197|188346.8|188197|188346.8|188197|1
1723679060000|2024-08-14 23:44:20|188346.3|188198.6|188351.6|188200.3|188351.6|188200.3|188346.3|188198.6|2
1723679070000|2024-08-14 23:44:30|188350.6|188200.5|188350.6|188200.1|188350.7|188200.5|188350.6|188198.5|3
1723679080000|2024-08-14 23:44:40|188357|188211.2|188357|188211.2|188357|188211.2|188357|188211.2|1
1723679100000|2024-08-14 23:45:00|188348|188197.5|188346.7|188197.4|188348|188197.5|188346.7|188197.4|2
1723679110000|2024-08-14 23:45:10|188346.6||188346.6||188346.6||188346.6||1
1723679140000|2024-08-14 23:45:40|188354.2|188210.9|188354.2|188210.9|188354.2|188210.9|188354.2|188210.9|1
1723679150000|2024-08-14 23:45:50|188354.1|188211|188354.1|188211|188354.1|188211|188354.1|188211|1
1723679160000|2024-08-14 23:46:00|188354.3|188211.5|188346.6|188197.6|188354.3|188211.5|188346.6|188197.6|2
1723679170000|2024-08-14 23:46:10|188355|188188.9|188355|188188.9|188355|188188.9|188355|188188.9|1
1723679190000|2024-08-14 23:46:30|188371|188194.1|188371|188194.1|188371|188194.1|188371|188194.1|1
1723679210000|2024-08-14 23:46:50|188354.3|188212.7|188346.6|188198.2|188354.3|188212.7|188346.6|188198.2|2
1723679220000|2024-08-14 23:47:00|188346.5|188198.3|188348.6|188200.1|188348.6|188200.1|188346.5|188198.3|3
1723679240000|2024-08-14 23:47:20|188348.5|188200.2|188348.5|188200.2|188348.5|188200.2|188348.5|188200.2|1
1723679250000|2024-08-14 23:47:30|188356.3|188215|188356.3|188215|188356.3|188215|188356.3|188215|1
1723679260000|2024-08-14 23:47:40|188356.2|188215.1|188356.2|188215.1|188356.2|188215.1|188356.2|188215.1|1
1723679270000|2024-08-14 23:47:50|188356.1|188215.2|188346.9|188198.8|188356.1|188215.2|188346.9|188198.8|3
1723679280000|2024-08-14 23:48:00|188347|188198.5|188347|188198.5|188347|188198.5|188347|188198.5|1
1723679300000|2024-08-14 23:48:20|188355.9|188214|188357.3|188211.1|188357.3|188214|188355.9|188211.1|2
1723679320000|2024-08-14 23:48:40|188348.3|188197.6|188348.3|188197.6|188348.3|188197.6|188348.3|188197.6|1
1723679340000|2024-08-14 23:49:00|188353.8|188190.2|188347.8|188199.7|188353.8|188199.7|188347.8|188190.2|3
1723679350000|2024-08-14 23:49:10|188347.6|188199.8|188355.9|188215.4|188355.9|188215.4|188347.6|188199.8|2
1723679370000|2024-08-14 23:49:30|188355.8||188355.8||188355.8||188355.8||1
1723679380000|2024-08-14 23:49:40|188355.7|188215.5|188347.6|188199.8|188355.7|188215.5|188347.6|188199.8|2
1723679390000|2024-08-14 23:49:50|188347.4|188188.7|188347.4|188188.7|188347.4|188188.7|188347.4|188188.5|3
1723679400000|2024-08-14 23:50:00|188347.6|188188.9|188347.6|188188.4|188347.6|188189.1|188347.6|188186.9|15
1723679410000|2024-08-14 23:50:10|188355.7|188191.9|188357.5|188218.7|188358.1|188221.2|188355.7|188191.9|8
1723679430000|2024-08-14 23:50:30|188357.4|188218.8|188361.6|188202.5|188374.9|188218.8|188357.4|188202.5|3
1723679440000|2024-08-14 23:50:40|188349.5||188349.4||188349.5||188349.4||2
1723679450000|2024-08-14 23:50:50||188202.6||188202.6||188202.6||188202.6|1
1723679460000|2024-08-14 23:51:00|188349.2|188202.4|188356.7|188214.9|188356.7|188214.9|188349.1|188200.6|3
1723679490000|2024-08-14 23:51:30|188348.2|188213.6|188345.5|188199.7|188352.5|188216.1|188345.5|188199.7|3
1723679500000|2024-08-14 23:51:40|188345.4|188199.8|188345.4|188199.8|188345.4|188199.8|188345.4|188199.8|1
1723679520000|2024-08-14 23:52:00|188345.3|188199.2|188356.2|188215.2|188356.2|188215.2|188345.3|188199.2|3
1723679540000|2024-08-14 23:52:20|188348.7|188200.6|188348.7|188200.6|188348.7|188200.6|188348.7|188200.6|1
1723679570000|2024-08-14 23:52:50|188356.2|188215.2|188356.2|188215.2|188356.2|188215.2|188356.2|188215.2|1
1723679590000|2024-08-14 23:53:10|188364.8|188205|188364.8|188205|188364.8|188205|188364.8|188205|1
1723679600000|2024-08-14 23:53:20|188353.2|188195.6|188353.2|188195.6|188353.2|188195.6|188353.2|188195.6|1
1723679620000|2024-08-14 23:53:40|188348.3|188202.4|188348.3|188202.4|188348.3|188202.4|188348.3|188202.4|1
1723679630000|2024-08-14 23:53:50|188355.2|188218.5|188355.2|188218.5|188355.2|188218.5|188355.2|188218.5|1
1723679640000|2024-08-14 23:54:00|188355|188218.7|188355|188218.7|188355|188218.7|188355|188218.7|1
1723679650000|2024-08-14 23:54:10|188354.9|188202.5|188348.3|188202.5|188354.9|188202.5|188348.3|188202.5|2
1723679660000|2024-08-14 23:54:20|188348.1|188202.4|188348.1|188202.4|188348.1|188202.4|188348.1|188202.4|1
1723679680000|2024-08-14 23:54:40|188348.7|188201.5|188355.9|188217.6|188355.9|188217.6|188348.1|188201.5|5
1723679700000|2024-08-14 23:55:00|188355.8|188217.7|188355.8|188217.7|188355.8|188217.7|188355.8|188217.7|1
1723679710000|2024-08-14 23:55:10|188355.7|188217.8|188348.7|188202.2|188355.7|188217.8|188348.7|188202.2|2
1723679740000|2024-08-14 23:55:40|188355.6|188217.9|188355.6|188217.9|188355.6|188217.9|188355.6|188217.9|1
1723679760000|2024-08-14 23:56:00|188355.8|188216.1|188348.5|188201.1|188355.8|188216.1|188348.5|188201.1|2
1723679770000|2024-08-14 23:56:10||188201.2||188201.2||188201.2||188201.2|1
1723679780000|2024-08-14 23:56:20|188348.1|188201|188348.1|188201|188348.1|188201|188348.1|188201|1
1723679800000|2024-08-14 23:56:40|188355|188215.9|188354.7|188217.4|188364.1|188217.4|188354.7|188205|4
1723679820000|2024-08-14 23:57:00|188348.1|188201.8|188348.1|188201.8|188348.1|188201.8|188348.1|188201.8|1
1723679830000|2024-08-14 23:57:10|188348||188348||188348||188348||1
1723679840000|2024-08-14 23:57:20||188201.9||188201.9||188201.9||188201.9|1
1723679850000|2024-08-14 23:57:30|188354.6|188217.5|188354.6|188217.5|188354.6|188217.5|188354.6|188217.5|1
1723679860000|2024-08-14 23:57:40|188354.4|188216.8|188363.3|188206.4|188363.3|188216.8|188354.4|188206.4|2
1723679870000|2024-08-14 23:57:50|188352.3|188196.2|188352.3|188196.2|188352.3|188196.2|188352.3|188196.2|1
1723679910000|2024-08-14 23:58:30|188363.3|188206.4|188363.3|188206.4|188363.3|188206.4|188363.3|188206.4|1
1723679930000|2024-08-14 23:58:50|188351.9|188195.9|188353.2|188208.2|188353.7|188208.2|188347.8|188195.9|4
1723679950000|2024-08-14 23:59:10|188353|188208.3|188353|188208.3|188353|188208.3|188353|188208.3|1
1723679960000|2024-08-14 23:59:20|188353.6|188208.4|188353.6|188208.4|188353.6|188208.4|188353.6|188208.4|1
1723679970000|2024-08-14 23:59:30|188354.6|188219.7|188354.6|188219.7|188354.6|188219.7|188354.6|188219.7|1
1723679980000|2024-08-14 23:59:40|188354.5|188219.2|188354.4|188219.2|188354.5|188219.2|188354.4|188219.2|2
1723679990000|2024-08-14 23:59:50|188348|188202.8|188348|188202.8|188348|188202.8|188348|188202.8|1
1723680000000|2024-08-15 00:00:00|188339.3|188214.1|188342.5|188212.7|188344.2|188214.1|188339.3|188211.5|4
1723680020000|2024-08-15 00:00:20|188341.7|188213.8|188341.7|188213.8|188341.7|188213.8|188341.7|188213.8|1
1723680030000|2024-08-15 00:00:30|188359.2|188218.6|188383.1|188221.6|188383.1|188221.6|188359.2|188218.6|3
1723680040000|2024-08-15 00:00:40|188383.4|188218.5|188383.4|188218.5|188383.4|188218.5|188383.4|188218.5|1
1723680050000|2024-08-15 00:00:50|188360.2|188214.3|188360.2|188214.3|188360.2|188214.3|188360.2|188214.3|1
1723680060000|2024-08-15 00:01:00|188360|188215.8|188360|188215.8|188360|188215.8|188360|188215.8|1
1723680070000|2024-08-15 00:01:10|188347.4||188347.4||188347.4||188347.4||1
1723680080000|2024-08-15 00:01:20|188369.6|188221.4|188369.6|188221.4|188369.6|188221.4|188369.6|188221.4|1
1723680090000|2024-08-15 00:01:30|188352.5|188220.7|188357.4|188216|188357.4|188220.7|188347.8|188216|3
1723680100000|2024-08-15 00:01:40|188357.2|188215.5|188357.2|188216.5|188360.9|188221.2|188357.2|188215.5|4
1723680110000|2024-08-15 00:01:50|188357.1|188216.9|188357.1|188216.9|188357.1|188216.9|188357.1|188216.9|1
1723680120000|2024-08-15 00:02:00|188347.4||188347.4||188347.4||188347.4||1
1723680130000|2024-08-15 00:02:10|188368.9|188223.2|188368.9|188223.2|188368.9|188223.2|188368.9|188223.2|1
1723680150000|2024-08-15 00:02:30|188368.8||188368.8||188368.8||188368.8||1
1723680160000|2024-08-15 00:02:40|188347.4|188217.1|188347.4|188217.1|188347.4|188217.1|188347.4|188217.1|1
1723680170000|2024-08-15 00:02:50||188217.3||188217.3||188217.3||188217.3|1
1723680180000|2024-08-15 00:03:00|188347|188216.9|188347|188216.9|188347|188216.9|188347|188216.9|1
1723680190000|2024-08-15 00:03:10|188346.9|188222.8|188346.9|188216.8|188367.8|188222.8|188346.9|188216.8|4
1723680200000|2024-08-15 00:03:20|188346.8|188216.5|188346.8|188216.5|188346.8|188216.5|188346.8|188216.5|1
1723680210000|2024-08-15 00:03:30||188216.8||188216.8||188216.8||188216.8|1
1723680220000|2024-08-15 00:03:40||188217.4||188217.4||188217.4||188217.4|1
1723680230000|2024-08-15 00:03:50|188367.5|188224.1|188367.5|188224.1|188367.5|188224.1|188367.5|188224.1|1
1723680240000|2024-08-15 00:04:00|188367.4|188223.1|188367.4|188223.1|188367.4|188223.1|188367.4|188223.1|1
1723680250000|2024-08-15 00:04:10|188346|188216.3|188338.5|188204.1|188346|188216.3|188338.5|188204.1|3
1723680260000|2024-08-15 00:04:20|188338.7|188203|188338.4|188204.4|188338.7|188204.4|188338.4|188203|2
1723680270000|2024-08-15 00:04:30|188331|188194.5|188335.5|188200.1|188335.6|188200.1|188330.8|188193|5
1723680280000|2024-08-15 00:04:40|188344.5|188204.8|188347.7|188207.8|188350.1|188207.8|188344.5|188204.8|3
1723680290000|2024-08-15 00:04:50|188348.8|188208.1|188348.8|188208.1|188348.8|188208.1|188348.8|188208.1|1
1723680300000|2024-08-15 00:05:00|188348.7|188208.8|188354.1|188216.3|188354.2|188216.3|188348.7|188208.8|5
1723680310000|2024-08-15 00:05:10|188345.1|188215.5|188345.1|188215.5|188345.1|188215.5|188345.1|188215.5|2
1723680330000|2024-08-15 00:05:30|188364.1|188220|188364.1|188220|188364.1|188220|188364.1|188220|1
1723680340000|2024-08-15 00:05:40|188364|188220.1|188364.3|188217.5|188364.3|188220.1|188364|188217.5|2
1723680350000|2024-08-15 00:05:50|188363.9|188220.8|188342.5|188213.3|188363.9|188220.8|188342.5|188213.3|2
1723680360000|2024-08-15 00:06:00|188354.8|188219.4|188374.3|188247.8|188374.5|188248.9|188354.8|188219.4|7
1723680370000|2024-08-15 00:06:10|188374.2|188243.1|188375.4|188249.3|188375.4|188249.3|188370.4|188243.1|3
1723680380000|2024-08-15 00:06:20|188375.3|188249.4|188373|188248|188378.5|188253.5|188372.9|188247.9|7
1723680390000|2024-08-15 00:06:30|188373.5|188248.5|188373.5|188248.5|188373.5|188248.5|188373.5|188248.5|1
1723680400000|2024-08-15 00:06:40|188373.4|188248.4|188372.4|188247.4|188373.4|188248.4|188372.4|188247.4|2
1723680410000|2024-08-15 00:06:50|188376.4|188251.4|188365.6|188240.6|188376.4|188251.4|188365.6|188240.6|6
1723680430000|2024-08-15 00:07:10|188365.5|188240.5|188365.5|188240.5|188365.5|188240.5|188365.5|188240.5|1
1723680440000|2024-08-15 00:07:20|188370.5|188245.5|188370.5|188245.5|188370.5|188245.5|188370.5|188245.5|1
1723680460000|2024-08-15 00:07:40|188370.4|188245.4|188370.4|188245.4|188370.4|188245.4|188370.4|188245.4|1
1723680470000|2024-08-15 00:07:50|188364.8|188239.8|188364.8|188239.8|188364.8|188239.8|188364.8|188239.8|1
1723680480000|2024-08-15 00:08:00|188364.7|188239.7|188363.6|188238.6|188364.7|188239.7|188363.6|188238.6|2
1723680490000|2024-08-15 00:08:10|188364.4|188239.4|188364.4|188239.4|188364.4|188239.4|188364.4|188239.4|1
1723680500000|2024-08-15 00:08:20|188363.9|188238.9|188368.7|188243.7|188368.7|188243.7|188363.9|188238.9|2
1723680510000|2024-08-15 00:08:30|188369.4|188244.4|188369.4|188244.4|188369.4|188244.4|188369.4|188244.4|1
1723680520000|2024-08-15 00:08:40|188364.1|188239.1|188364.1|188239.1|188364.1|188239.1|188364.1|188239.1|1
1723680540000|2024-08-15 00:09:00|188366.6|188241.6|188364.4|188239.4|188366.6|188241.6|188364.4|188239.4|2
1723680550000|2024-08-15 00:09:10|188369.4|188243|188373.4|188243.8|188373.4|188243.8|188369.4|188243|3
1723680560000|2024-08-15 00:09:20|188386.5|188249|188385.5|188248.8|188386.5|188249|188385.5|188248.8|2
1723680570000|2024-08-15 00:09:30|188380.8||188380.8||188380.8||188380.8||1
1723680580000|2024-08-15 00:09:40|188380.7|188243.7|188370|188243.7|188380.7|188243.7|188370|188243.7|2
1723680600000|2024-08-15 00:10:00|188369.9|188243.8|188367.1|188242.1|188370.2|188243.8|188367.1|188242.1|3
1723680610000|2024-08-15 00:10:10|188376.5|188249|188376.5|188249|188376.5|188249|188376.5|188249|1
1723680620000|2024-08-15 00:10:20|188362.5|188237.5|188367.8|188242.8|188367.9|188242.9|188362.1|188237.1|4
1723680650000|2024-08-15 00:10:50|188367.7|188242.7|188367.7|188242.7|188367.7|188242.7|188367.7|188242.7|1
1723680660000|2024-08-15 00:11:00|188376|188247.2|188376|188247.2|188376|188247.2|188376|188247.2|1
1723680680000|2024-08-15 00:11:20|188376.4|188248.2|188368.9|188243.9|188376.4|188248.2|188368.9|188243.9|2
1723680690000|2024-08-15 00:11:30|188369.3|188240.8|188367.7|188224.9|188372.4|188240.8|188366.7|188223.5|6
1723680700000|2024-08-15 00:11:40|188364.4|188224.4|188332.8|188194.9|188364.4|188224.4|188332.8|188193.6|6
1723680710000|2024-08-15 00:11:50|188337.1|188200.2|188331.5|188193.8|188338.3|188200.8|188331.4|188193.8|12
1723680720000|2024-08-15 00:12:00|188334.2|188195|188372.5|188234.8|188372.5|188235|188331|188194.2|9
1723680750000|2024-08-15 00:12:30|188372.4|188236.4|188383.3|188238.7|188383.3|188238.7|188371.9|188235.5|3
1723680780000|2024-08-15 00:13:00|188385|188238.4|188365.3|188234.3|188385|188238.4|188365.3|188234.3|2
1723680810000|2024-08-15 00:13:30|188385|188238.4|188385|188238.4|188385|188238.4|188385|188238.4|1
1723680820000|2024-08-15 00:13:40|188385.1|188237.6|188385.1|188237.6|188385.1|188237.6|188385.1|188237.6|1
1723680830000|2024-08-15 00:13:50|188383.4|188238.7|188364.2|188234.3|188383.4|188239|188364.2|188234.3|3
1723680860000|2024-08-15 00:14:20|188383.3|188238.7|188383.3|188238.7|188383.3|188238.7|188383.3|188238.7|1
1723680870000|2024-08-15 00:14:30|188369.5|188238.8|188364|188235.1|188369.5|188239.7|188364|188235.1|4
1723680890000|2024-08-15 00:14:50|188369.6|188240.6|188364.9|188235.9|188369.6|188240.6|188364.9|188235.9|2
1723680900000|2024-08-15 00:15:00|188369.7|188235.7|188378.9|188240.1|188378.9|188240.1|188369.7|188235.7|3
1723680910000|2024-08-15 00:15:10|188373.3|188233.1|188375.4|188238.4|188375.4|188238.4|188371.4|188233.1|3
1723680930000|2024-08-15 00:15:30|188369.8||188369.8||188369.8||188369.8||1
1723680950000|2024-08-15 00:15:50|188387.1|188239.6|188387.1|188239.6|188387.1|188239.6|188387.1|188239.6|1
1723680970000|2024-08-15 00:16:10|188370.4|188239|188370.4|188239|188370.4|188239|188370.4|188239|1
1723681000000|2024-08-15 00:16:40|188369.4|188239.6|188385.2|188239.6|188385.2|188239.6|188369.4|188239.6|2
1723681010000|2024-08-15 00:16:50|188384.1|188241.7|188384|188243.2|188384.1|188243.2|188384|188241.7|2
1723681020000|2024-08-15 00:17:00|188386.4|188245.9|188394.6|188265|188395.1|188265|188386.4|188245.9|3
1723681040000|2024-08-15 00:17:20|188394.5||188394.5||188394.5||188394.5||1
1723681050000|2024-08-15 00:17:30|188409.1|188272.6|188408.1|188272.6|188409.1|188272.6|188408.1|188272.6|2
1723681060000|2024-08-15 00:17:40|188408||188408||188408||188408||1
1723681070000|2024-08-15 00:17:50|188389.4|188264.1|188389.3|188264.1|188389.4|188264.1|188389.3|188264.1|2
1723681080000|2024-08-15 00:18:00||188264.3||188264.3||188264.3||188264.3|1
1723681110000|2024-08-15 00:18:30|188407.5|188273.3|188407.5|188273.3|188407.5|188273.3|188407.5|188273.3|1
1723681120000|2024-08-15 00:18:40|188407.4||188407.4||188407.4||188407.4||1
1723681130000|2024-08-15 00:18:50|188387.5|188262.5|188387.7|188262.5|188387.7|188262.5|188387.5|188262.5|2
1723681140000|2024-08-15 00:19:00|188393|188267.8|188388.3|188263.2|188393|188267.8|188388.3|188263.2|3
1723681150000|2024-08-15 00:19:10|188387.6|188262.6|188370.1|188245.1|188387.6|188262.6|188369.9|188244.9|10
1723681160000|2024-08-15 00:19:20|188370|188245|188370|188245|188370|188245|188370|188245|1
1723681170000|2024-08-15 00:19:30|188369.6|188244.6|188360.4|188235.4|188369.6|188244.6|188360.4|188235.4|2
1723681180000|2024-08-15 00:19:40|188364.7|188239.7|188363.4|188238.4|188364.7|188239.7|188362.5|188237.5|4
1723681190000|2024-08-15 00:19:50|188359.6|188234.6|188336.8|188207.7|188359.6|188234.6|188336.6|188207.7|11
1723681200000|2024-08-15 00:20:00|188337|188207.1|188337|188207.1|188337|188207.1|188337|188207.1|1
1723681220000|2024-08-15 00:20:20|188340.9|188206.3|188340.9|188206.3|188340.9|188206.3|188340.9|188206.3|1
1723681250000|2024-08-15 00:20:50|188327.8|188202.8|188327.8|188202.8|188327.8|188202.8|188327.8|188202.8|1
1723681270000|2024-08-15 00:21:10|188332.9|188207.9|188327.9|188202.9|188332.9|188207.9|188327.9|188202.9|3
1723681280000|2024-08-15 00:21:20|188332.4|188207.4|188332.4|188207.4|188332.4|188207.4|188332.4|188207.4|1
1723681310000|2024-08-15 00:21:50|188327.9|188202.9|188327.9|188202.9|188327.9|188202.9|188327.9|188202.9|1
1723681320000|2024-08-15 00:22:00|188332.5|188207.5|188327.9|188202.9|188332.5|188207.5|188327.9|188202.9|3
1723681330000|2024-08-15 00:22:10|188332.3|188207.3|188332.3|188207.3|188332.3|188207.3|188332.3|188207.3|1
1723681340000|2024-08-15 00:22:20|188333.7|188208.7|188334|188209|188334.8|188209.8|188333.7|188208.7|4
1723681350000|2024-08-15 00:22:30|188334.2|188209.2|188334.2|188209.2|188334.2|188209.2|188334.2|188209.2|1
1723681360000|2024-08-15 00:22:40|188333.6|188208.6|188338.7|188211.4|188338.7|188211.4|188333.6|188208.6|2
1723681370000|2024-08-15 00:22:50|188331.4|188210.7|188326.1|188201.1|188331.4|188210.7|188326.1|188201.1|3
1723681390000|2024-08-15 00:23:10|188327.4|188202.4|188327.4|188202.4|188327.4|188202.4|188327.4|188202.4|1
1723681400000|2024-08-15 00:23:20|188334.5|188208.3|188334.5|188208.3|188334.5|188208.3|188334.5|188208.3|1
1723681420000|2024-08-15 00:23:40|188328|188203|188324.8|188199.8|188328|188203|188324.8|188199.8|2
1723681450000|2024-08-15 00:24:10|188328|188203|188328|188203|188328|188203|188328|188203|1
1723681460000|2024-08-15 00:24:20|188325.8|188200.8|188291.4|188166.4|188325.8|188200.8|188289.7|188164.7|6
1723681470000|2024-08-15 00:24:30|188290.4|188165.4|188290.3|188165.3|188290.4|188165.4|188290.3|188165.3|2
1723681480000|2024-08-15 00:24:40|188291.1|188166.1|188291.1|188166.1|188291.1|188166.1|188291.1|188166.1|1
1723681490000|2024-08-15 00:24:50|188292.6|188167.6|188298.7|188173.7|188298.7|188173.7|188292.6|188167.6|2
1723681510000|2024-08-15 00:25:10|188302.5|188173.5|188303.8|188178.8|188316.4|188191.4|188302.5|188173.5|3
1723681520000|2024-08-15 00:25:20|188304.9|188179.9|188317.1|188190.4|188317.1|188190.4|188299.6|188174.6|6
1723681530000|2024-08-15 00:25:30|188316.9|188191.9|188321.4|188196.4|188321.4|188196.4|188316.9|188191.9|2
1723681540000|2024-08-15 00:25:40|188317.9|188192.9|188320.2|188195.2|188324.4|188199.4|188317.9|188192.9|5
1723681560000|2024-08-15 00:26:00|188316.6|188191.6|188316.6|188191.6|188316.6|188191.6|188316.6|188191.6|1
1723681570000|2024-08-15 00:26:10|188318.3|188193.3|188329.3|188203.8|188329.3|188203.8|188318.3|188193.3|3
1723681580000|2024-08-15 00:26:20|188327.6|188202.6|188326.8|188201.8|188327.6|188202.6|188326.8|188201.8|2
1723681590000|2024-08-15 00:26:30|188327.2|188202.2|188326.4|188201.4|188327.2|188202.2|188326.4|188201.4|2
1723681600000|2024-08-15 00:26:40|188323.5|188198.5|188324.2|188199.2|188324.2|188199.2|188323.5|188198.5|2
1723681610000|2024-08-15 00:26:50|188323.2|188198.2|188323.2|188198.2|188323.2|188198.2|188323.2|188198.2|1
1723681630000|2024-08-15 00:27:10|188321.2|188196.2|188321.2|188196.2|188321.2|188196.2|188321.2|188196.2|1
1723681640000|2024-08-15 00:27:20|188321.6|188196.6|188321.6|188196.6|188321.6|188196.6|188321.6|188196.6|1
1723681660000|2024-08-15 00:27:40|188324|188199|188324|188199|188324|188199|188324|188199|1
1723681670000|2024-08-15 00:27:50|188323.2|188198.2|188323.2|188198.2|188323.2|188198.2|188323.2|188198.2|1
1723681690000|2024-08-15 00:28:10|188321.4|188196.4|188321.4|188196.4|188321.4|188196.4|188321.4|188196.4|1
1723681720000|2024-08-15 00:28:40|188323.2|188198.2|188285.2|188141.8|188323.2|188198.2|188285.2|188141.8|5
1723681730000|2024-08-15 00:28:50|188286.8|188142|188288.1|188142.3|188288.1|188142.3|188286.8|188142|2
1723681740000|2024-08-15 00:29:00|188291.7|188145.9|188287|188140.2|188291.7|188145.9|188278.2|188140.2|4
1723681750000|2024-08-15 00:29:10|188278.2|188141.6|188279.4|188154.4|188287|188154.4|188275.6|188141.6|6
1723681760000|2024-08-15 00:29:20|188279.2|188154.2|188279.2|188154.2|188279.2|188154.2|188279.2|188154.2|1
1723681770000|2024-08-15 00:29:30|188276.1|188151.1|188274.9|188149.9|188276.1|188151.1|188274.9|188149.9|2
1723681780000|2024-08-15 00:29:40|188281.9|188156.9|188281.9|188156.9|188281.9|188156.9|188281.9|188156.9|1
1723681790000|2024-08-15 00:29:50|188274.9|188149.9|188274.9|188149.9|188274.9|188149.9|188274.9|188149.9|1
1723681810000|2024-08-15 00:30:10|188276|188151|188276|188151|188276|188151|188276|188151|1
1723681820000|2024-08-15 00:30:20|188276.3|188151.3|188276.3|188151.3|188276.3|188151.3|188276.3|188151.3|1
1723681830000|2024-08-15 00:30:30|188284.7|188159.7|188285.3|188160.3|188285.3|188160.3|188284.7|188159.7|2
1723681840000|2024-08-15 00:30:40|188281|188156|188281|188156|188281|188156|188281|188156|1
1723681850000|2024-08-15 00:30:50|188275.9|188150.9|188280.7|188155.7|188280.7|188155.7|188275.9|188150.9|2
1723681860000|2024-08-15 00:31:00|188280.1|188155.1|188280.1|188155.1|188280.1|188155.1|188280.1|188155.1|1
1723681880000|2024-08-15 00:31:20|188279.5|188154.5|188279.5|188154.5|188279.5|188154.5|188279.5|188154.5|1
1723681890000|2024-08-15 00:31:30|188283|188158|188280.8|188155.8|188283|188158|188280.8|188155.8|2
1723681900000|2024-08-15 00:31:40|188279|188154|188279|188154|188279|188154|188279|188154|1
1723681910000|2024-08-15 00:31:50|188266.8|188141.8|188271|188146|188271|188146|188266.8|188141.8|2
1723681920000|2024-08-15 00:32:00|188274.6|188138.3|188274.6|188138.3|188274.6|188138.3|188274.6|188138.3|1
1723681940000|2024-08-15 00:32:20|188277.5|188127.2|188277.5|188127.2|188277.5|188127.2|188277.5|188127.2|1
1723681950000|2024-08-15 00:32:30|188266.8|188141.8|188267.4|188142.4|188267.4|188142.4|188266.8|188141.8|2
1723681960000|2024-08-15 00:32:40|188266.5|188141.5|188261|188136|188266.5|188141.5|188261|188136|2
1723681980000|2024-08-15 00:33:00|188265.7|188140.7|188262.8|188137.8|188265.7|188140.7|188258.4|188133.4|4
1723682000000|2024-08-15 00:33:20|188264.4|188139.4|188264.4|188139.4|188264.4|188139.4|188264.4|188139.4|1
1723682020000|2024-08-15 00:33:40|188268.4|188143.4|188268.4|188143.4|188268.4|188143.4|188268.4|188143.4|1
1723682040000|2024-08-15 00:34:00|188260|188135|188264.1|188139.1|188264.6|188139.6|188260|188135|3
1723682070000|2024-08-15 00:34:30|188267.4|188142.4|188267.4|188142.4|188267.4|188142.4|188267.4|188142.4|1
1723682080000|2024-08-15 00:34:40|188266.5|188141.5|188266.5|188141.5|188266.5|188141.5|188266.5|188141.5|1
1723682090000|2024-08-15 00:34:50|188254.3|188129.3|188258.6|188133.6|188258.6|188133.6|188254.3|188129.3|2
1723682110000|2024-08-15 00:35:10|188253.9|188128.9|188180.1|188054.3|188258.6|188133.6|188180.1|188039.6|12
1723682120000|2024-08-15 00:35:20|188184.6|188057.9|188193|188053.4|188198.2|188058.6|188184.6|188053.4|5
1723682130000|2024-08-15 00:35:30|188196.7|188057.1|188194.2|188046|188196.7|188057.1|188192.3|188046|6
1723682140000|2024-08-15 00:35:40|188189.4|188041.2|188147.6|188013.6|188189.4|188041.2|188146|188013.6|8
1723682150000|2024-08-15 00:35:50|188165.1|188013.7|188164.5|188013.7|188165.1|188013.7|188147.6|188013.7|8
1723682160000|2024-08-15 00:36:00|188146.9|188017.4|188168.3|188018.3|188168.3|188018.3|188146.9|188017.4|4
1723682170000|2024-08-15 00:36:10|188169.6|188018.2|188193.9|188041.8|188193.9|188042|188160.7|188017.9|7
1723682200000|2024-08-15 00:36:40|188175.3|188050.3|188175.3|188050.3|188175.3|188050.3|188175.3|188050.3|1
1723682210000|2024-08-15 00:36:50|188187.3|188062.3|188199.4|188050.4|188199.4|188068|188187.3|188047.6|5
1723682220000|2024-08-15 00:37:00|188203.4|188054.4|188207.2|188059.6|188207.2|188059.6|188203.4|188054.4|2
1723682230000|2024-08-15 00:37:10|188203.4|188055.9|188203.3|188054.8|188203.4|188055.9|188203.3|188054.8|2
1723682240000|2024-08-15 00:37:20|188206.4|188066.2|188217.9|188069.1|188217.9|188069.1|188206.4|188066.2|2
1723682250000|2024-08-15 00:37:30|188207.9|188082.9|188207.9|188082.9|188207.9|188082.9|188207.9|188082.9|1
1723682260000|2024-08-15 00:37:40|188215.2|188090.2|188215.2|188090.2|188215.2|188090.2|188215.2|188090.2|1
1723682270000|2024-08-15 00:37:50|188215.6|188089.5|188215.6|188089.5|188215.6|188089.5|188215.6|188089.5|1
1723682280000|2024-08-15 00:38:00|188210.9|188085.9|188210.9|188085.9|188210.9|188085.9|188210.9|188085.9|1
1723682290000|2024-08-15 00:38:10|188208.7|188071|188206.8|188073.4|188208.7|188073.4|188206.8|188071|2
1723682310000|2024-08-15 00:38:30|188207.5|188073.5|188230.7|188094.4|188230.7|188094.7|188207.5|188073.5|6
1723682320000|2024-08-15 00:38:40|188232.8|188094.5|188231|188096.4|188232.8|188096.4|188231|188094.5|3
1723682330000|2024-08-15 00:38:50|188222.2|188099.4|188222.2|188097.2|188222.2|188099.4|188222.2|188097.2|2
1723682340000|2024-08-15 00:39:00|188222.3|188097.3|188222.3|188097.3|188222.3|188097.3|188222.3|188097.3|1
1723682350000|2024-08-15 00:39:10|188223.6|188092.6|188223.5|188092.7|188223.6|188092.7|188223.5|188092.6|2
1723682360000|2024-08-15 00:39:20|188234.5|188109.5|188222.1|188090.3|188234.5|188109.5|188222.1|188090.3|3
1723682370000|2024-08-15 00:39:30|188221.6|188096.6|188221.6|188096.6|188221.6|188096.6|188221.6|188096.6|1
1723682380000|2024-08-15 00:39:40|188223.9|188096.8|188224.1|188095.7|188224.1|188096.8|188223.9|188095.7|2
1723682400000|2024-08-15 00:40:00|188227.3|188102.3|188227.3|188102.3|188227.3|188102.3|188227.3|188102.3|1
1723682410000|2024-08-15 00:40:10|188242.2|188087.1|188242.2|188087.1|188242.2|188087.1|188242.2|188087.1|1
1723682420000|2024-08-15 00:40:20|188234.7|188095.6|188234.7|188095.6|188234.7|188095.6|188234.7|188095.6|1
1723682440000|2024-08-15 00:40:40|188233.2|188097.1|188227.8|188102.8|188233.2|188102.8|188227.8|188097.1|2
1723682460000|2024-08-15 00:41:00|188227.3|188102.3|188239.7|188084.7|188239.7|188102.3|188227.3|188084.7|2
1723682470000|2024-08-15 00:41:10|188213.5||188213.5||188213.5||188213.5||1
1723682480000|2024-08-15 00:41:20|188239.7|188093.9|188233|188093.9|188239.7|188093.9|188233|188093.9|2
1723682490000|2024-08-15 00:41:30|188236.8|188089.9|188227.5|188102.5|188236.8|188102.5|188227.5|188089.9|2
1723682510000|2024-08-15 00:41:50|188227.3|188102.3|188227.3|188102.3|188227.3|188102.3|188227.3|188102.3|1
1723682530000|2024-08-15 00:42:10|188227.2|188102.2|188227.4|188102.4|188227.4|188102.4|188227.2|188102.2|2
1723682560000|2024-08-15 00:42:40|188228.8|188103.8|188229.9|188104.9|188229.9|188104.9|188228.8|188103.8|2
1723682570000|2024-08-15 00:42:50|188230.8|188105.8|188232.4|188107.4|188232.4|188107.4|188230.8|188105.8|2
1723682580000|2024-08-15 00:43:00|188231.2|188106.2|188231.9|188106.9|188231.9|188106.9|188231.2|188106.2|2
1723682590000|2024-08-15 00:43:10|188230.2|188105.2|188230.2|188105.2|188230.2|188105.2|188230.2|188105.2|1
1723682610000|2024-08-15 00:43:30|188229.9|188104.9|188230.8|188105.8|188230.8|188105.8|188229.9|188104.9|2
1723682620000|2024-08-15 00:43:40|188235.2|188110.2|188217.4|188092.4|188244.5|188119.5|188217.4|188092.4|8
1723682650000|2024-08-15 00:44:10|188228.5|188103.5|188228.5|188103.5|188228.5|188103.5|188228.5|188103.5|1
1723682680000|2024-08-15 00:44:40|188226.6|188101.6|188226.6|188101.6|188226.6|188101.6|188226.6|188101.6|1
1723682710000|2024-08-15 00:45:10|188228.5|188103.5|188228.5|188103.5|188228.5|188103.5|188228.5|188103.5|1
1723682730000|2024-08-15 00:45:30|188227.2|188102.2|188227.2|188102.2|188227.2|188102.2|188227.2|188102.2|1
1723682750000|2024-08-15 00:45:50|188226.8|188101.8|188225.9|188100.9|188226.8|188101.8|188225.9|188100.9|2
1723682760000|2024-08-15 00:46:00|188225.7|188100.7|188225.7|188100.7|188225.7|188100.7|188225.7|188100.7|1
1723682770000|2024-08-15 00:46:10|188224.7|188099.7|188224.7|188099.7|188224.7|188099.7|188224.7|188099.7|1
1723682780000|2024-08-15 00:46:20|188226.1|188101.1|188226.1|188101.1|188226.1|188101.1|188226.1|188101.1|1
1723682790000|2024-08-15 00:46:30|188224.8|188099.8|188224.8|188099.8|188224.8|188099.8|188224.8|188099.8|1
1723682810000|2024-08-15 00:46:50|188218.8|188093.8|188218.8|188093.8|188218.8|188093.8|188218.8|188093.8|1
1723682820000|2024-08-15 00:47:00|188218.6|188093.6|188214|188089|188218.7|188093.7|188214|188089|3
1723682830000|2024-08-15 00:47:10|188214.9|188089.9|188214.9|188089.9|188214.9|188089.9|188214.9|188089.9|1
1723682840000|2024-08-15 00:47:20|188215.4|188090.4|188214.1|188089.1|188215.4|188090.4|188203.5|188078.5|3
1723682850000|2024-08-15 00:47:30|188214.8|188089.8|188216.7|188091.7|188216.7|188091.7|188214.8|188089.8|2
1723682860000|2024-08-15 00:47:40|188216.8|188091.8|188234.5|188089.4|188234.5|188096.3|188216.8|188089.4|3
1723682880000|2024-08-15 00:48:00||188089.5||188089.2||188089.5||188089.2|2
1723682890000|2024-08-15 00:48:10|188235.6|188090.3|188235.4|188089.9|188235.6|188090.3|188235.4|188089.9|2
1723682900000|2024-08-15 00:48:20|188210.6|188085.6|188211.8|188086.8|188211.8|188086.8|188210.6|188085.6|2
1723682920000|2024-08-15 00:48:40|188211.9|188086.9|188239.6|188106.2|188242.2|188106.7|188211.9|188086.9|5
1723682940000|2024-08-15 00:49:00|188243|188108.2|188243.9|188111.2|188250.4|188111.2|188242.7|188107|5
1723682950000|2024-08-15 00:49:10|188242.4|188109.6|188229|188082.4|188242.4|188109.6|188228.8|188082.4|7
1723682960000|2024-08-15 00:49:20|188229.9|188086.3|188229.9|188086.3|188229.9|188086.3|188229.9|188086.3|1
1723682970000|2024-08-15 00:49:30||188085.5||188085.5||188085.5||188085.5|1
1723682980000|2024-08-15 00:49:40|188210.2|188085.2|188233.7|188076.5|188234.3|188085.2|188210.2|188070.4|5
1723683010000|2024-08-15 00:50:10|188229.5|188089.1|188219.2|188094.2|188229.5|188094.2|188219.2|188089.1|2
1723683040000|2024-08-15 00:50:40|188210.1|188085.1|188210.1|188085.1|188210.1|188085.1|188210.1|188085.1|1
1723683050000|2024-08-15 00:50:50|188219|188094|188226.9|188101.9|188226.9|188101.9|188219|188094|2
1723683060000|2024-08-15 00:51:00|188225.4|188100.4|188225.6|188100.6|188227|188102|188225.4|188100.4|4
1723683070000|2024-08-15 00:51:10|188224.9|188099.9|188225.4|188100.4|188225.4|188100.4|188224.8|188099.8|3
1723683080000|2024-08-15 00:51:20|188215.2|188086.8|188215.2|188086.8|188215.2|188086.8|188215.2|188086.8|1
1723683090000|2024-08-15 00:51:30|188215|188090|188212.7|188087.7|188215|188090|188212.7|188087.7|2
1723683100000|2024-08-15 00:51:40|188211.1|188086.1|188212.2|188087.2|188212.2|188087.2|188211.1|188086.1|2
1723683110000|2024-08-15 00:51:50|188222.1|188097.1|188222.5|188097.5|188222.5|188097.5|188222.1|188097.1|2
1723683120000|2024-08-15 00:52:00|188222.1|188097.1|188222.1|188097.1|188222.1|188097.1|188222.1|188097.1|1
1723683130000|2024-08-15 00:52:10|188232.2|188087.7|188199.6|188064.2|188232.7|188087.7|188199.6|188064.2|6
1723683140000|2024-08-15 00:52:20|188198.8|188058.2|188200|188055.8|188200|188058.2|188198.8|188055.3|3
1723683150000|2024-08-15 00:52:30|188200.9|188057.9|188200.9|188063.4|188200.9|188063.4|188200.9|188057.9|2
1723683160000|2024-08-15 00:52:40|188200.4|188062.5|188205.7|188048.3|188206.7|188062.5|188199.9|188048.3|5
1723683170000|2024-08-15 00:52:50|188205.6|188048.5|188205.6|188048.5|188205.6|188048.5|188205.6|188048.5|1
1723683180000|2024-08-15 00:53:00|188204.4|188041.9|188198.7|188030.3|188206.3|188042.7|188198.7|188030.1|7
1723683190000|2024-08-15 00:53:10|188196.1|188048.9|188193.9|188049.7|188196.1|188050|188193.9|188048.9|4
1723683200000|2024-08-15 00:53:20|188195.3|188049.5|188195.3|188049.5|188195.3|188049.5|188195.3|188049.5|1
1723683210000|2024-08-15 00:53:30|188195.7|188048.9|188184.6|188059.6|188195.7|188059.6|188184.6|188048.9|4
1723683220000|2024-08-15 00:53:40|188174.2|188045.1|188203.5|188061.6|188204.9|188065.5|188174.2|188031.7|6
1723683240000|2024-08-15 00:54:00|188207.2|188064|188215.9|188078.6|188215.9|188078.6|188207.2|188064|6
1723683260000|2024-08-15 00:54:20|188217.7|188077.3|188223.4|188078.4|188223.4|188078.4|188217.7|188077.3|2
1723683270000|2024-08-15 00:54:30|188227.4|188082.3|188222.3|188074.6|188227.4|188082.3|188222.3|188074.6|3
1723683280000|2024-08-15 00:54:40|188221.3|188072.8|188206.2|188061.6|188221.3|188074.7|188206.2|188061.6|3
1723683290000|2024-08-15 00:54:50|188201.4|188056.9|188201.4|188056.9|188201.4|188056.9|188201.4|188056.9|1
1723683300000|2024-08-15 00:55:00|188204|188069|188215.8|188079|188215.8|188079.2|188202.3|188060.8|8
1723683310000|2024-08-15 00:55:10|188215.6|188080.3|188215.6|188080.3|188215.6|188080.3|188215.6|188080.3|1
1723683330000|2024-08-15 00:55:30|188220|188071.3|188223.7|188071.3|188223.7|188080.8|188205.8|188071.3|3
1723683340000|2024-08-15 00:55:40||188073.3||188073.3||188073.3||188073.3|1
1723683350000|2024-08-15 00:55:50|188218.3|188082|188218.3|188082|188218.3|188082|188218.3|188082|1
1723683360000|2024-08-15 00:56:00|188220.6|188080|188227.4|188084.6|188227.4|188084.6|188220.6|188080|2
1723683390000|2024-08-15 00:56:30|188208.8|188083.4|188208.8|188083.4|188208.8|188083.4|188208.8|188083.4|1
1723683410000|2024-08-15 00:56:50|188232.5|188071.3|188226.8|188084|188232.5|188084|188226.8|188071.3|2
1723683420000|2024-08-15 00:57:00|188226.1|188085.3|188226.1|188085.3|188226.1|188085.3|188226.1|188085.3|1
1723683430000|2024-08-15 00:57:10|188226.3|188087.8|188248.3|188114.8|188255.4|188119.8|188226.3|188087.8|8
1723683450000|2024-08-15 00:57:30|188248.8|188117.4|188248.8|188118.4|188248.8|188118.4|188248.8|188117.4|2
1723683460000|2024-08-15 00:57:40|188251.9|188118.5|188251.9|188111.6|188251.9|188118.5|188251.9|188111.6|2
1723683470000|2024-08-15 00:57:50|188254.1|188111.7|188254.1|188112|188254.1|188112|188254.1|188111.7|2
1723683480000|2024-08-15 00:58:00|188243.5|188118.5|188256.8|188123.4|188256.8|188123.4|188243.5|188118.5|2
1723683490000|2024-08-15 00:58:10|188257.4|188123.3|188257.4|188122.5|188257.4|188123.3|188257.4|188122.5|2
1723683500000|2024-08-15 00:58:20|188258.8|188124.2|188256.8|188123.7|188258.8|188124.2|188256.8|188123.7|2
1723683510000|2024-08-15 00:58:30|188245.4|188120.4|188245.4|188120.4|188245.4|188120.4|188245.4|188120.4|1
1723683530000|2024-08-15 00:58:50|188245.5|188120.5|188252.3|188127.3|188252.3|188127.3|188245.5|188120.5|4
1723683560000|2024-08-15 00:59:20|188246.4|188121.4|188246.4|188121.4|188246.4|188121.4|188246.4|188121.4|1
1723683570000|2024-08-15 00:59:30|188260.5|188118.4|188290.7|188156|188294.5|188159.8|188260.5|188118.4|8
1723683580000|2024-08-15 00:59:40|188288.5|188154.8|188291.6|188156.2|188291.6|188157.6|188288.5|188154.8|4
1723683590000|2024-08-15 00:59:50||188156.3||188156.3||188156.3||188156.3|1
1723683600000|2024-08-15 01:00:00|188293.8|188159.3|188293.8|188161.6|188293.8|188161.6|188293.8|188159.3|2
1723683610000|2024-08-15 01:00:10|188294.1|188162.6|188294.1|188162.6|188294.1|188162.6|188294.1|188162.6|1
1723683620000|2024-08-15 01:00:20|188297.1|188182.4|188324.3|188194.8|188324.3|188194.9|188297.1|188182.4|8
1723683630000|2024-08-15 01:00:30|188321.2|188192.4|188321.2|188192.4|188321.2|188192.4|188321.2|188192.4|1
1723683650000|2024-08-15 01:00:50|188317.1|188192.1|188291.7|188166.7|188317.1|188192.1|188291.7|188166.7|5
1723683660000|2024-08-15 01:01:00|188277.7|188152.7|188279.2|188154.2|188279.2|188154.2|188272.4|188147.4|6
1723683670000|2024-08-15 01:01:10|188279.3|188154.3|188279.3|188154.3|188279.3|188154.3|188279.3|188154.3|1
1723683680000|2024-08-15 01:01:20|188282.6|188157.6|188283.6|188158.6|188283.6|188158.6|188282.6|188157.6|2
1723683700000|2024-08-15 01:01:40|188282.9|188154.8|188277.3|188151|188282.9|188154.8|188277.3|188147.8|3
1723683710000|2024-08-15 01:01:50|188275.7|188150.7|188263.9|188130.2|188275.7|188150.7|188263.9|188130.2|5
1723683730000|2024-08-15 01:02:10|188267.7|188125|188269.8|188130.3|188274.9|188136.6|188267.7|188125|4
1723683760000|2024-08-15 01:02:40|188260.2|188135.2|188257.6|188132.6|188260.2|188135.2|188254.7|188129.7|4
1723683770000|2024-08-15 01:02:50|188263.6|188129.2|188261.7|188127.6|188263.6|188129.2|188261.5|188127.3|4
1723683780000|2024-08-15 01:03:00|188261.5|188126.9|188261.5|188126.9|188261.5|188126.9|188261.5|188126.9|1
1723683790000|2024-08-15 01:03:10|188261.3|188128.6|188262.8|188124.7|188262.8|188128.6|188261.3|188124.7|2
1723683800000|2024-08-15 01:03:20|188262.3|188122.5|188250.4|188125.4|188262.3|188125.4|188250.1|188122.5|3
1723683810000|2024-08-15 01:03:30|188250.2|188125.2|188250.2|188125.2|188250.2|188125.2|188250.2|188125.2|1
1723683820000|2024-08-15 01:03:40|188255|188130|188255|188130|188255|188130|188255|188130|1
1723683830000|2024-08-15 01:03:50|188254.6|188129.6|188239.9|188107.2|188254.6|188129.6|188236.1|188103.4|6
1723683840000|2024-08-15 01:04:00|188238.4|188107.3|188240.6|188107.3|188240.6|188107.3|188238.4|188107.3|2
1723683860000|2024-08-15 01:04:20|188234.5|188109.5|188236.7|188111.7|188236.7|188111.7|188227.2|188102.2|4
1723683890000|2024-08-15 01:04:50|188227.2|188102.2|188227.2|188102.2|188227.2|188102.2|188227.2|188102.2|1
1723683900000|2024-08-15 01:05:00|188228.2|188103.2|188273.8|188133.6|188273.8|188133.9|188228.2|188103.2|10
1723683920000|2024-08-15 01:05:20|188273.7|188133.7|188273.7|188133.7|188273.7|188133.7|188273.7|188133.7|1
1723683930000|2024-08-15 01:05:30|188276.7|188135.9|188298.8|188167.5|188298.8|188167.5|188276.7|188135.9|8
1723683960000|2024-08-15 01:06:00|188300.2|188167.6|188294.8|188169.8|188300.2|188169.8|188294.8|188167.6|3
1723683970000|2024-08-15 01:06:10|188288.9|188157.8|188320.6|188183.3|188320.6|188183.3|188288.9|188157.8|5
1723683980000|2024-08-15 01:06:20|188320.3|188190.3|188317.8|188189.4|188320.7|188190.7|188317.4|188188.2|6
1723683990000|2024-08-15 01:06:30|188318.6|188193.4|188322.2|188193.4|188322.2|188193.4|188318.2|188193.4|3
1723684010000|2024-08-15 01:06:50|188322|188192.4|188321.1|188196.1|188322.4|188196.1|188321.1|188192.4|3
1723684020000|2024-08-15 01:07:00|188321.5|188196.5|188317.9|188192.9|188321.5|188196.5|188317.9|188192.9|2
1723684030000|2024-08-15 01:07:10|188318.3|188193.3|188294.6|188168.4|188318.3|188193.3|188292|188164.2|5
1723684040000|2024-08-15 01:07:20|188290.7|188164.6|188288.9|188163.9|188290.7|188164.6|188288.9|188163.9|2
1723684050000|2024-08-15 01:07:30|188273.6|188148.6|188265.9|188140.9|188273.6|188148.6|188265.9|188140.9|3
1723684060000|2024-08-15 01:07:40|188265.2|188140|188233.4|188108.4|188265.2|188140|188233.4|188108.4|6
1723684070000|2024-08-15 01:07:50|188232.7|188107.7|188232.5|188107.5|188233|188108|188232|188107|5
1723684080000|2024-08-15 01:08:00|188230.3|188105.3|188230.3|188105.3|188230.3|188105.3|188230.3|188105.3|1
1723684090000|2024-08-15 01:08:10|188229.1|188102|188226.6|188101.6|188230.5|188102|188226.1|188098.1|4
1723684120000|2024-08-15 01:08:40|188215.9|188090.9|188215.9|188090.9|188215.9|188090.9|188215.9|188090.9|1
1723684130000|2024-08-15 01:08:50|188226.7|188101.7|188226.7|188101.7|188226.7|188101.7|188226.7|188101.7|1
1723684140000|2024-08-15 01:09:00|188231.3|188106.3|188231.3|188106.3|188231.3|188106.3|188231.3|188106.3|1
1723684150000|2024-08-15 01:09:10|188234.3|188109.3|188234.3|188109.3|188234.3|188109.3|188234.3|188109.3|1
1723684170000|2024-08-15 01:09:30|188234.4|188109.4|188235.2|188110.2|188236.5|188111.5|188234.4|188109.4|4
1723684180000|2024-08-15 01:09:40|188237.4|188112.4|188237.4|188112.4|188237.4|188112.4|188237.4|188112.4|1
1723684190000|2024-08-15 01:09:50|188269.4|188144.4|188272|188145.9|188274.2|188146.8|188269.4|188144.4|6
1723684200000|2024-08-15 01:10:00|188274|188146|188285.3|188145.2|188295.9|188153|188274|188142.1|9
1723684210000|2024-08-15 01:10:10|188285.2|188142.6|188273.1|188139.8|188285.2|188142.6|188273.1|188139.8|3
1723684230000|2024-08-15 01:10:30|188272.5|188140.1|188272.5|188140.1|188272.5|188140.1|188272.5|188140.1|1
1723684240000|2024-08-15 01:10:40|188267.3|188136.1|188260.5|188135.5|188267.3|188136.1|188260.5|188135.5|3
1723684250000|2024-08-15 01:10:50|188261.2|188136.2|188261.2|188136.2|188261.2|188136.2|188261.2|188136.2|1
1723684260000|2024-08-15 01:11:00|188267.2|188142.2|188267.2|188142.2|188267.2|188142.2|188267.2|188142.2|1
1723684270000|2024-08-15 01:11:10|188267.3|188142.3|188267.3|188142.3|188267.3|188142.3|188267.3|188142.3|1
1723684290000|2024-08-15 01:11:30|188261.4|188136.4|188261.4|188136.4|188261.4|188136.4|188261.4|188136.4|1
1723684310000|2024-08-15 01:11:50|188267.5|188142.5|188267.5|188142.5|188267.5|188142.5|188267.5|188142.5|1
1723684320000|2024-08-15 01:12:00|188269.9|188144.9|188272.8|188147.8|188272.8|188147.8|188269.4|188144.4|5
1723684330000|2024-08-15 01:12:10|188269.7|188144.7|188269.7|188144.7|188269.7|188144.7|188269.7|188144.7|1
1723684340000|2024-08-15 01:12:20|188264.7|188139.7|188264.7|188139.7|188264.7|188139.7|188264.7|188139.7|1
1723684350000|2024-08-15 01:12:30|188264.8|188139.8|188267.5|188142.5|188267.5|188142.5|188264.8|188139.8|2
1723684370000|2024-08-15 01:12:50|188264.2|188139.2|188272.5|188147.5|188272.5|188147.5|188264.2|188139.2|3
1723684380000|2024-08-15 01:13:00|188273.3|188148.3|188273.5|188148.5|188273.5|188148.5|188272.1|188147.1|3
1723684390000|2024-08-15 01:13:10|188272|188147|188273.5|188148.5|188273.5|188148.5|188272|188147|2
1723684400000|2024-08-15 01:13:20|188272|188147|188267.1|188142.1|188272|188147|188267.1|188142.1|2
1723684410000|2024-08-15 01:13:30|188267.7|188142.7|188267.7|188142.7|188267.7|188142.7|188267.7|188142.7|1
1723684420000|2024-08-15 01:13:40|188264.6|188139.6|188270|188145|188270|188145|188264.6|188139.6|2
1723684430000|2024-08-15 01:13:50|188267.7|188142.7|188269.9|188144.9|188269.9|188144.9|188267.7|188142.7|3
1723684440000|2024-08-15 01:14:00|188270|188145|188270|188145|188270|188145|188270|188145|1
1723684450000|2024-08-15 01:14:10|188269.5|188144.5|188263.9|188138.9|188269.5|188144.5|188263.9|188138.9|2
1723684480000|2024-08-15 01:14:40|188263.8|188138.8|188266.3|188141.3|188270.1|188145.1|188263.8|188138.8|4
1723684500000|2024-08-15 01:15:00|188261.8|188136.8|188266.9|188141.9|188266.9|188141.9|188261.8|188136.8|2
1723684510000|2024-08-15 01:15:10|188262.6|188137.6|188265|188140|188279|188154|188262.6|188137.6|6
1723684520000|2024-08-15 01:15:20|188264|188139|188262|188137|188264|188139|188260.4|188135.4|3
1723684530000|2024-08-15 01:15:30|188267.5|188142.5|188268.2|188143.2|188268.2|188143.2|188267.5|188142.5|2
1723684540000|2024-08-15 01:15:40|188267.1|188142.1|188271.8|188146.8|188271.8|188146.8|188267.1|188142.1|5
1723684550000|2024-08-15 01:15:50|188276.9|188151.9|188303.3|188167.9|188303.3|188171.5|188276.9|188151.9|7
1723684560000|2024-08-15 01:16:00|188305.2|188168|188313.7|188168.3|188314.7|188169.5|188305.2|188163.4|7
1723684570000|2024-08-15 01:16:10|188316.4|188171.2|188344.4|188205.2|188344.4|188205.2|188316.4|188171.2|7
1723684580000|2024-08-15 01:16:20|188347.9|188209.1|188358.9|188213.3|188358.9|188213.3|188345.2|188209.1|4
1723684590000|2024-08-15 01:16:30|188361.3|188215.7|188385.3|188245.4|188386.2|188255.4|188361.2|188215.7|11
1723684600000|2024-08-15 01:16:40|188385.6|188242.2|188383.9|188237|188385.6|188242.2|188382.9|188233.8|7
1723684610000|2024-08-15 01:16:50|188383|188236.8|188383|188236.8|188383|188236.8|188383|188236.8|1
1723684620000|2024-08-15 01:17:00|188382.3|188235.8|188382.9|188238.2|188382.9|188238.2|188382.2|188235.8|3
1723684630000|2024-08-15 01:17:10|188390.5|188240.1|188390.5|188240.1|188390.5|188240.1|188390.5|188240.1|1
1723684640000|2024-08-15 01:17:20|188390.9|188238.4|188390.2|188236.2|188390.9|188238.4|188390.2|188233|4
1723684650000|2024-08-15 01:17:30|188390|188235.6|188375.6|188250.6|188390|188259.3|188375.6|188235.6|4
1723684680000|2024-08-15 01:18:00|188377.6|188252.6|188383|188258|188383|188258|188377.6|188252.6|2
1723684690000|2024-08-15 01:18:10|188382|188257|188382|188257|188382|188257|188382|188257|1
1723684710000|2024-08-15 01:18:30|188376.6|188251.6|188376.6|188251.6|188376.6|188251.6|188376.6|188251.6|1
1723684720000|2024-08-15 01:18:40|188373.9|188248.9|188376.6|188251.6|188376.6|188251.6|188373.9|188248.9|2
1723684730000|2024-08-15 01:18:50|188373.9|188248.9|188379.1|188254.1|188379.1|188254.1|188373.9|188248.9|4
1723684740000|2024-08-15 01:19:00|188385.7|188260.7|188386.7|188261.7|188386.7|188261.7|188385.7|188260.7|2
1723684760000|2024-08-15 01:19:20|188386|188261|188375.6|188250.6|188386|188261|188375.6|188250.6|3
1723684790000|2024-08-15 01:19:50|188378.2|188253.2|188378.2|188253.2|188378.2|188253.2|188378.2|188253.2|1
1723684800000|2024-08-15 01:20:00|188384|188259|188383.6|188258.6|188384|188259|188383.6|188258.6|2
1723684820000|2024-08-15 01:20:20|188383.4|188258.4|188374.5|188249.5|188383.4|188258.4|188374.5|188249.5|3
1723684850000|2024-08-15 01:20:50|188382.3|188257.3|188384.3|188259.3|188384.3|188259.3|188382.3|188257.3|2
1723684860000|2024-08-15 01:21:00|188383.5|188258.5|188383.5|188258.5|188383.5|188258.5|188383.5|188258.5|1
1723684870000|2024-08-15 01:21:10|188382.2|188257.2|188374|188249|188384|188259|188374|188249|4
1723684880000|2024-08-15 01:21:20|188378|188253|188378.4|188253.4|188378.4|188253.4|188377.4|188252.4|3
1723684900000|2024-08-15 01:21:40|188384.8|188259.8|188384.8|188259.8|188384.8|188259.8|188384.8|188259.8|1
1723684920000|2024-08-15 01:22:00|188388|188263|188388|188263|188388|188263|188388|188263|1
1723684930000|2024-08-15 01:22:10|188382.2|188257.2|188382.2|188257.2|188382.2|188257.2|188382.2|188257.2|1
1723684960000|2024-08-15 01:22:40|188381.6|188256.6|188387|188262|188387|188262|188381.6|188256.6|2
1723684980000|2024-08-15 01:23:00|188381.2|188256.2|188381.2|188256.2|188381.2|188256.2|188381.2|188256.2|1
1723685000000|2024-08-15 01:23:20|188386.5|188243.7|188387.7|188243.9|188387.7|188243.9|188386.5|188243.7|2
1723685020000|2024-08-15 01:23:40|188393.3|188246|188391.1|188247.3|188393.3|188249.5|188391.1|188246|3
1723685030000|2024-08-15 01:23:50|188389.1|188264.1|188398.9|188259.6|188398.9|188267.8|188389.1|188257.6|6
1723685040000|2024-08-15 01:24:00|188398.7|188260.8|188417.8|188280.1|188419.3|188282.8|188398.7|188260.8|7
1723685060000|2024-08-15 01:24:20|188413.6|188278|188388.8|188258.6|188413.6|188278|188388|188258.6|4
1723685070000|2024-08-15 01:24:30|188388.2||188388.2||188388.2||188388.2||1
1723685090000|2024-08-15 01:24:50|188388|188255.9|188392.9|188255.9|188392.9|188255.9|188388|188255.9|2
1723685100000|2024-08-15 01:25:00|188393.6|188257.9|188393.3|188268.3|188393.6|188268.3|188392.2|188257.9|5
1723685110000|2024-08-15 01:25:10|188387.9|188262.9|188387.9|188262.9|188387.9|188262.9|188387.9|188262.9|1
1723685140000|2024-08-15 01:25:40|188387.3|188262.3|188387.4|188262.4|188387.4|188262.4|188387.3|188262.3|2
1723685150000|2024-08-15 01:25:50|188391.5|188266.5|188390.2|188265.2|188391.5|188266.5|188390.2|188265.2|2
1723685170000|2024-08-15 01:26:10|188385.6|188260.6|188387|188262|188387|188262|188385.6|188260.6|2
1723685180000|2024-08-15 01:26:20|188385.1|188260.1|188384.8|188259.8|188385.1|188260.1|188384.8|188259.8|2
1723685200000|2024-08-15 01:26:40|188388.6|188263.6|188388.6|188263.6|188388.6|188263.6|188388.6|188263.6|1
1723685220000|2024-08-15 01:27:00|188384.9|188259.9|188384.9|188259.9|188384.9|188259.9|188384.9|188259.9|1
1723685240000|2024-08-15 01:27:20|188385.3|188260.3|188385.2|188260.2|188385.3|188260.3|188385.2|188260.2|2
1723685260000|2024-08-15 01:27:40|188389.7|188264.7|188389.7|188264.7|188389.7|188264.7|188389.7|188264.7|1
1723685280000|2024-08-15 01:28:00|188387.5|188262.5|188383.6|188258.6|188387.5|188262.5|188383.6|188258.6|3
1723685330000|2024-08-15 01:28:50|188386.3|188261.3|188384|188259|188386.7|188261.7|188384|188259|3
1723685350000|2024-08-15 01:29:10|188383.7|188258.7|188383.7|188258.7|188383.7|188258.7|188383.7|188258.7|1
1723685370000|2024-08-15 01:29:30|188386.1|188261.1|188386.1|188261.1|188386.1|188261.1|188386.1|188261.1|1
1723685390000|2024-08-15 01:29:50|188384.1|188259.1|188397|188242.8|188397|188259.1|188376.7|188242.8|13
1723685400000|2024-08-15 01:30:00|188393.8|188247.4|188370.9|188245.5|188406.8|188263.9|188370.9|188244.7|20
1723685410000|2024-08-15 01:30:10|188371.4|188243.9|188359|188234|188384.4|188243.9|188357|188232|11
1723685420000|2024-08-15 01:30:20|188358.3|188233.3|188344|188219|188358.3|188233.3|188343.4|188216|8
1723685430000|2024-08-15 01:30:30|188347.6|188222.6|188349.6|188205.4|188349.9|188222.6|188341.1|188201.8|18
1723685440000|2024-08-15 01:30:40|188349.7|188209.2|188288|188147.4|188350.1|188218|188286.3|188145.9|23
1723685450000|2024-08-15 01:30:50|188288.9|188145.3|188278.4|188173.1|188289.1|188173.1|188278.4|188145.3|6
1723685460000|2024-08-15 01:31:00|188277.5|188171.6|188284.2|188140.4|188286.8|188171.6|188277.5|188140.4|6
1723685470000|2024-08-15 01:31:10|188272.7|188146.9|188281.7|188149.4|188283.6|188172.9|188271.7|188140.4|11
1723685480000|2024-08-15 01:31:20|188281.8|188153.2|188282.1|188157|188285.2|188160.1|188281.8|188149.4|11
1723685490000|2024-08-15 01:31:30|188281.9|188155|188289.7|188164.7|188289.7|188167.9|188273.4|188149.1|8
1723685500000|2024-08-15 01:31:40|188289.9|188164.9|188311.7|188191.1|188311.9|188198|188288.9|188164.4|17
1723685510000|2024-08-15 01:31:50|188310.2|188191|188300.4|188202.6|188310.2|188202.6|188300.4|188191|3
1723685520000|2024-08-15 01:32:00|188363|188149|188296.7|188183.6|188365|188184.3|188295.4|188149|10
1723685530000|2024-08-15 01:32:10|188296.6|188169.9|188282.8|188186.5|188299.3|188186.5|188282.4|188169.9|8
1723685540000|2024-08-15 01:32:20|188279.4|188182.3|188282.3|188152.8|188282.3|188182.3|188275.8|188149.8|9
1723685550000|2024-08-15 01:32:30|188284.2|188169.7|188286.1|188178.7|188286.4|188179.6|188284.2|188169.7|4
1723685560000|2024-08-15 01:32:40|188287.4|188190.4|188296|188171|188297.2|188190.5|188287.2|188171|4
1723685570000|2024-08-15 01:32:50|188295.1|188170.1|188306.2|188181.2|188310.4|188185.4|188276|188153.7|12
1723685580000|2024-08-15 01:33:00|188302.6|188177.6|188277|188149.5|188307.2|188189.2|188277|188149.5|17
1723685590000|2024-08-15 01:33:10|188280.1|188152.4|188295.4|188190.7|188295.4|188190.7|188274.9|188152.3|9
1723685600000|2024-08-15 01:33:20|188298.1|188196.6|188299.5|188174.5|188314.8|188196.8|188298.1|188174.5|7
1723685610000|2024-08-15 01:33:30|188296.2|188171.2|188292|188165.3|188296.2|188174|188285.8|188165.3|13
1723685620000|2024-08-15 01:33:40|188290.4|188165.9|188299.6|188174.6|188305.1|188180.1|188290.4|188165.9|6
1723685630000|2024-08-15 01:33:50|188304.9|188179.9|188304.8|188182.4|188304.9|188190.4|188292.4|188178.4|5
1723685640000|2024-08-15 01:34:00|188306.1|188181.1|188294.7|188169.7|188306.3|188181.3|188294.7|188169.7|5
1723685650000|2024-08-15 01:34:10|188294.3|188169.3|188294.3|188169.3|188294.3|188169.3|188294.3|188169.3|1
1723685660000|2024-08-15 01:34:20|188298.7|188173.7|188301.2|188176.2|188308.5|188183.5|188297.8|188172.8|7
1723685670000|2024-08-15 01:34:30|188300.1|188175.1|188295.9|188170.9|188300.1|188175.1|188295.9|188170.9|4
1723685680000|2024-08-15 01:34:40|188299.7|188174.7|188289.4|188164.4|188299.8|188174.8|188289.4|188164.4|7
1723685690000|2024-08-15 01:34:50|188287.7|188162.7|188278.7|188153.7|188287.7|188162.7|188273.8|188148.8|6
1723685700000|2024-08-15 01:35:00|188278.8|188153.8|188293.4|188168.4|188293.9|188168.9|188278.8|188153.8|11
1723685710000|2024-08-15 01:35:10|188292.8|188167.8|188313.2|188188.2|188315.6|188190.6|188292.8|188167.8|16
1723685720000|2024-08-15 01:35:20|188313.9|188188.9|188337.8|188212.8|188337.8|188212.8|188313.9|188188.9|9
1723685730000|2024-08-15 01:35:30|188334.2|188209.2|188324.7|188199.7|188348.8|188223.8|188324.7|188199.7|11
1723685740000|2024-08-15 01:35:40|188322|188197|188307|188182|188322|188197|188307|188182|3
1723685750000|2024-08-15 01:35:50|188306.1|188181.1|188306.1|188181.1|188306.1|188181.1|188306.1|188181.1|1
1723685770000|2024-08-15 01:36:10|188305.8|188180.8|188294.6|188169.6|188305.8|188180.8|188294.6|188169.6|4
1723685780000|2024-08-15 01:36:20|188292.3|188167.3|188280.2|188155.2|188292.3|188167.3|188276.6|188151.6|6
1723685790000|2024-08-15 01:36:30|188279.8|188154.8|188279.8|188154.8|188279.8|188154.8|188275.9|188150.9|4
1723685800000|2024-08-15 01:36:40|188276|188151|188260.7|188135.7|188279.8|188154.8|188260|188135|5
1723685820000|2024-08-15 01:37:00|188258.2|188133.2|188255.5|188130.5|188258.2|188133.2|188255.5|188130.5|4
1723685830000|2024-08-15 01:37:10|188254.3|188129.3|188252.4|188127.4|188254.3|188129.3|188252.4|188127.4|2
1723685840000|2024-08-15 01:37:20|188249.5|188124.5|188245|188120|188250|188125|188245|188120|5
1723685860000|2024-08-15 01:37:40|188244.1|188119.1|188233.1|188108.1|188244.1|188119.1|188227.5|188102.5|8
1723685870000|2024-08-15 01:37:50|188231.3|188106.3|188244.4|188119.4|188244.4|188119.4|188230.7|188105.7|7
1723685880000|2024-08-15 01:38:00|188242.1|188117.1|188241.5|188116.5|188242.1|188117.1|188239.2|188114.2|3
1723685890000|2024-08-15 01:38:10|188242|188117|188227.8|188102.8|188242|188117|188227.8|188102.8|3
1723685900000|2024-08-15 01:38:20|188230.1|188105.1|188242.1|188117.1|188242.1|188117.1|188230.1|188105.1|2
1723685910000|2024-08-15 01:38:30|188242.5|188117.5|188243.2|188118.2|188256.9|188131.9|188242.5|188117.5|16
1723685920000|2024-08-15 01:38:40|188242.3|188117.3|188242.3|188117.3|188242.3|188117.3|188242.3|188117.3|1
1723685940000|2024-08-15 01:39:00|188241.5|188116.5|188239.5|188114.5|188241.5|188116.5|188234.4|188109.4|7
1723685950000|2024-08-15 01:39:10|188242.2|188117.2|188242.8|188117.8|188242.8|188117.8|188242.2|188117.2|2
1723685960000|2024-08-15 01:39:20|188242.4|188117.4|188241|188116|188242.4|188117.4|188235.5|188110.5|6
1723685970000|2024-08-15 01:39:30|188241.3|188116.3|188243.5|188118.5|188243.8|188118.8|188241.3|188116.3|3
1723685990000|2024-08-15 01:39:50|188243.4|188118.4|188243.4|188118.4|188243.4|188118.4|188243.4|188118.4|1
1723686000000|2024-08-15 01:40:00|188243|188118|188236.8|188111.8|188243|188118|188236.1|188111.1|4
1723686010000|2024-08-15 01:40:10|188236.9|188111.9|188236.9|188111.9|188236.9|188111.9|188236.9|188111.9|1
1723686020000|2024-08-15 01:40:20|188236.8|188111.8|188236.8|188111.8|188236.8|188111.8|188236.8|188111.8|1
1723686030000|2024-08-15 01:40:30|188234.2|188109.2|188232.8|188107.8|188234.2|188109.2|188232.8|188107.8|2
1723686040000|2024-08-15 01:40:40|188232.9|188107.9|188232.9|188107.9|188232.9|188107.9|188232.9|188107.9|1
1723686060000|2024-08-15 01:41:00|188231.7|188106.7|188228|188103|188231.7|188106.7|188227.7|188102.7|9
1723686070000|2024-08-15 01:41:10|188225.7|188100.7|188154.9|188029.9|188225.7|188100.7|188154.4|188029.4|16
1723686080000|2024-08-15 01:41:20|188154.4|188029.4|188157.8|188032.8|188157.8|188032.8|188152.6|188027.6|8
1723686090000|2024-08-15 01:41:30|188156.1|188031.1|188152.8|188027.8|188156.1|188031.1|188145.9|188020.9|7
1723686100000|2024-08-15 01:41:40|188156.7|188031.7|188156.4|188031.4|188156.7|188031.7|188152.9|188027.9|4
1723686110000|2024-08-15 01:41:50|188151.7|188026.7|188150.6|188025.6|188153.5|188028.5|188143.5|188018.5|8
1723686120000|2024-08-15 01:42:00|188148.5|188023.5|188143.5|188018.5|188148.5|188023.5|188139.2|188014.2|8
1723686130000|2024-08-15 01:42:10|188143.1|188018.1|188145.4|188020.4|188145.4|188020.4|188142.4|188017.4|10
1723686140000|2024-08-15 01:42:20|188145.1|188020.1|188146|188021|188146|188021|188145.1|188020.1|4
1723686150000|2024-08-15 01:42:30|188146.1|188021.1|188146.4|188021.4|188146.9|188021.9|188144.5|188019.5|11
1723686160000|2024-08-15 01:42:40|188143.9|188018.9|188143.8|188018.8|188144|188019|188139.1|188014.1|18
1723686170000|2024-08-15 01:42:50|188142.3|188017.3|188152.9|188027.9|188153.8|188028.8|188142.3|188017.3|11
1723686180000|2024-08-15 01:43:00|188151.8|188026.8|188152.6|188027.6|188152.6|188027.6|188144.9|188019.9|15
1723686190000|2024-08-15 01:43:10|188150.4|188025.4|188110|187985|188150.4|188025.4|188106.2|187981.2|14
1723686200000|2024-08-15 01:43:20|188111.1|187986.1|188117.9|187992.9|188120.4|187995.4|188109.9|187984.9|7
1723686210000|2024-08-15 01:43:30|188116.9|187991.9|188116.9|187991.9|188116.9|187991.9|188114.3|187989.3|7
1723686220000|2024-08-15 01:43:40|188114.7|187989.7|188112.5|187987.5|188114.7|187989.7|188112.1|187987.1|4
1723686230000|2024-08-15 01:43:50|188112.1|187987.1|188110.8|187985.8|188112.6|187987.6|188110.1|187985.1|12
1723686240000|2024-08-15 01:44:00|188110.2|187985.2|188110.8|187985.8|188110.8|187985.8|188110.1|187985.1|6
1723686250000|2024-08-15 01:44:10|188108.6|187983.6|188114|187989|188114.2|187989.2|188108.5|187983.5|6
1723686260000|2024-08-15 01:44:20|188113.8|187988.8|188113.6|187988.6|188116.8|187991.8|188113.6|187988.6|3
1723686270000|2024-08-15 01:44:30|188115.9|187990.9|188119.6|187994.6|188119.6|187994.6|188114.7|187989.7|4
1723686280000|2024-08-15 01:44:40|188120.1|187995.1|188159.6|188034.6|188160.1|188035.1|188120.1|187995.1|6
1723686290000|2024-08-15 01:44:50|188159.7|188034.7|188167.2|188042.2|188169.5|188044.5|188159.7|188034.7|8
1723686300000|2024-08-15 01:45:00|188173.8|188048.8|188158.7|188033.7|188173.8|188048.8|188152.2|188027.2|12
1723686310000|2024-08-15 01:45:10|188158.5|188033.5|188158.9|188033.9|188158.9|188033.9|188158.5|188033.5|2
1723686320000|2024-08-15 01:45:20|188156.5|188031.5|188169.8|188044.8|188171.4|188046.4|188156.5|188031.5|14
1723686330000|2024-08-15 01:45:30|188168.8|188043.8|188167.6|188042.6|188168.8|188043.8|188167.6|188042.6|2
1723686340000|2024-08-15 01:45:40|188166.4|188041.4|188160.3|188035.3|188166.4|188041.4|188159.4|188034.4|6
1723686350000|2024-08-15 01:45:50|188162.4|188037.4|188218.5|188093.5|188219.5|188094.5|188162.4|188037.4|9
1723686360000|2024-08-15 01:46:00|188218.3|188093.3|188221.5|188096.5|188225|188100|188218.3|188093.3|15
1723686370000|2024-08-15 01:46:10|188221.4|188096.4|188221.6|188096.6|188226.4|188101.4|188221.3|188096.3|19
1723686380000|2024-08-15 01:46:20|188221.3|188096.3|188214.7|188089.7|188225.4|188100.4|188210.7|188085.7|16
1723686390000|2024-08-15 01:46:30|188214.4|188089.4|188208.2|188083.2|188214.4|188089.4|188202.7|188077.7|9
1723686400000|2024-08-15 01:46:40|188209.2|188084.2|188209.1|188084.1|188214.1|188089.1|188205.8|188080.8|14
1723686410000|2024-08-15 01:46:50|188208.2|188083.2|188207.6|188082.6|188214.9|188089.9|188204.7|188079.7|13
1723686420000|2024-08-15 01:47:00|188207.7|188082.7|188211.2|188086.2|188213.6|188088.6|188206.9|188081.9|27
1723686430000|2024-08-15 01:47:10|188213.1|188088.1|188212.8|188087.8|188214.8|188089.8|188209.5|188084.5|10
1723686440000|2024-08-15 01:47:20|188212.3|188087.3|188211.1|188086.1|188214.6|188089.6|188209.6|188084.6|21
1723686450000|2024-08-15 01:47:30|188213.7|188088.7|188212.4|188087.4|188217.1|188092.1|188209.4|188084.4|26
1723686460000|2024-08-15 01:47:40|188211.6|188086.6|188215|188090|188217.4|188092.4|188211.6|188086.6|11
1723686470000|2024-08-15 01:47:50|188214|188089|188214.8|188089.8|188217.3|188092.3|188213.9|188088.9|6
1723686480000|2024-08-15 01:48:00|188213.8|188088.8|188215.6|188090.6|188219|188094|188213.8|188088.8|22
1723686490000|2024-08-15 01:48:10|188215.4|188090.4|188213.1|188088.1|188215.4|188090.4|188211.2|188086.2|6
1723686500000|2024-08-15 01:48:20|188211.6|188086.6|188213.7|188088.7|188213.7|188088.7|188211.6|188086.6|11
1723686510000|2024-08-15 01:48:30|188212.7|188087.7|188198.1|188073.1|188212.7|188087.7|188194.9|188069.9|11
1723686520000|2024-08-15 01:48:40|188202|188077|188206.6|188081.6|188211.5|188086.5|188196.3|188071.3|22
1723686530000|2024-08-15 01:48:50|188194.2|188069.2|188192.1|188067.1|188198.6|188073.6|188192.1|188067.1|6
1723686540000|2024-08-15 01:49:00|188194.3|188069.3|188183.2|188058.2|188194.4|188069.4|188182.5|188057.5|7
1723686550000|2024-08-15 01:49:10|188182.2|188057.2|188175.8|188050.8|188182.2|188057.2|188175.8|188050.8|14
1723686560000|2024-08-15 01:49:20|188177.7|188052.7|188175.7|188050.7|188179|188054|188175.7|188050.7|11
1723686570000|2024-08-15 01:49:30|188175.1|188050.1|188152.9|188027.9|188179.1|188054.1|188152.9|188027.9|11
1723686580000|2024-08-15 01:49:40|188153.6|188028.6|188150.6|188025.6|188162.6|188037.6|188150|188025|18
1723686590000|2024-08-15 01:49:50|188152.9|188027.9|188152.1|188027.1|188153|188028|188152.1|188027.1|6
1723686600000|2024-08-15 01:50:00|188152|188027|188152|188027|188152|188027|188152|188027|1
1723686610000|2024-08-15 01:50:10|188147.3|188022.3|188147.1|188022.1|188147.3|188022.3|188147.1|188022.1|2
1723686620000|2024-08-15 01:50:20|188147.2|188022.2|188140.9|188015.9|188147.2|188022.2|188140.9|188015.9|2
1723686650000|2024-08-15 01:50:50|188139.6|188014.6|188147.7|188022.7|188148.3|188023.3|188139.6|188014.6|4
1723686660000|2024-08-15 01:51:00|188148.4|188023.4|188155|188030|188162.3|188037.3|188148.4|188023.4|10
1723686670000|2024-08-15 01:51:10|188152.9|188027.9|188168.1|188043.1|188168.1|188043.1|188151.5|188026.5|8
1723686680000|2024-08-15 01:51:20|188167.2|188042.2|188168.4|188043.4|188168.4|188043.4|188167.2|188042.2|4
1723686690000|2024-08-15 01:51:30|188167.3|188042.3|188167.3|188042.3|188167.3|188042.3|188167.3|188042.3|1
1723686700000|2024-08-15 01:51:40|188162.2|188037.2|188162.2|188037.2|188162.2|188037.2|188162.2|188037.2|1
1723686720000|2024-08-15 01:52:00|188161.4|188036.4|188177.1|188052.1|188180.8|188055.8|188161.4|188036.4|10
1723686740000|2024-08-15 01:52:20|188176.9|188051.9|188178.8|188053.8|188182.5|188057.5|188176.9|188051.9|7
1723686750000|2024-08-15 01:52:30|188179.2|188054.2|188180.2|188055.2|188186.3|188061.3|188179.2|188054.2|5
1723686760000|2024-08-15 01:52:40|188180.1|188055.1|188180.9|188055.9|188184.6|188059.6|188180.1|188055.1|5
1723686770000|2024-08-15 01:52:50|188181.9|188056.9|188175.8|188050.8|188181.9|188056.9|188175.8|188050.8|3
1723686780000|2024-08-15 01:53:00|188175.6|188050.6|188177.1|188052.1|188180.7|188055.7|188175.6|188050.6|3
1723686790000|2024-08-15 01:53:10|188177.2|188052.2|188177.2|188052.2|188177.2|188052.2|188177.2|188052.2|1
1723686800000|2024-08-15 01:53:20|188181.4|188056.4|188177.7|188052.7|188184|188059|188177.6|188052.6|6
1723686810000|2024-08-15 01:53:30|188176.3|188051.3|188174.6|188049.6|188176.3|188051.3|188174.1|188049.1|5
1723686820000|2024-08-15 01:53:40|188174|188049|188175|188050|188175|188050|188174|188049|2
1723686830000|2024-08-15 01:53:50|188174.1|188049.1|188178|188053|188180.7|188055.7|188174.1|188049.1|12
1723686840000|2024-08-15 01:54:00|188179.2|188054.2|188179.2|188054.2|188179.2|188054.2|188179.2|188054.2|1
1723686850000|2024-08-15 01:54:10|188179.1|188054.1|188179.4|188054.4|188179.4|188054.4|188179.1|188054.1|2
1723686860000|2024-08-15 01:54:20|188179.6|188054.6|188182.2|188057.2|188182.2|188057.2|188179.6|188054.6|2
1723686870000|2024-08-15 01:54:30|188177.3|188052.3|188177.3|188052.3|188177.3|188052.3|188177.3|188052.3|1
1723686880000|2024-08-15 01:54:40|188172.5|188047.5|188194.2|188069.2|188194.2|188069.2|188172.5|188047.5|7
1723686890000|2024-08-15 01:54:50|188191.1|188066.1|188187.9|188062.9|188192|188067|188185.9|188060.9|17
1723686900000|2024-08-15 01:55:00|188192.3|188067.3|188195|188070|188195.6|188070.6|188192.3|188067.3|7
1723686910000|2024-08-15 01:55:10|188194.3|188069.3|188189.5|188064.5|188198|188073|188189.1|188064.1|15
1723686920000|2024-08-15 01:55:20|188193.9|188068.9|188190.8|188065.8|188195.5|188070.5|188189.6|188064.6|15
1723686930000|2024-08-15 01:55:30|188190.4|188065.4|188187.7|188062.7|188191|188066|188186.9|188061.9|12
1723686940000|2024-08-15 01:55:40|188188.2|188063.2|188190.4|188065.4|188192.9|188067.9|188188.2|188063.2|5
1723686950000|2024-08-15 01:55:50|188189.5|188064.5|188174.4|188049.4|188189.5|188064.5|188173.6|188048.6|5
1723686960000|2024-08-15 01:56:00|188174.5|188049.5|188174.5|188049.5|188174.5|188049.5|188174.5|188049.5|1
1723686980000|2024-08-15 01:56:20|188172.5|188047.5|188164.6|188039.6|188172.5|188047.5|188164|188039|5
1723686990000|2024-08-15 01:56:30|188167.9|188042.9|188174.6|188049.6|188176.8|188051.8|188167.9|188042.9|11
1723687000000|2024-08-15 01:56:40|188173.9|188048.9|188173.1|188048.1|188178.3|188053.3|188173.1|188048.1|12
1723687010000|2024-08-15 01:56:50|188172.9|188047.9|188168.8|188043.8|188172.9|188047.9|188168.7|188043.7|11
1723687020000|2024-08-15 01:57:00|188169.9|188044.9|188168.9|188043.9|188169.9|188044.9|188168.9|188043.9|6
1723687030000|2024-08-15 01:57:10|188170|188045|188173.6|188048.6|188173.6|188048.6|188170|188045|5
1723687040000|2024-08-15 01:57:20|188172.9|188047.9|188177.2|188052.2|188178.3|188053.3|188172.9|188047.9|9
1723687050000|2024-08-15 01:57:30|188173.8|188048.8|188174.3|188049.3|188174.3|188049.3|188173.8|188048.8|2
1723687060000|2024-08-15 01:57:40|188174.2|188049.2|188173.9|188048.9|188177.9|188052.9|188173.9|188048.9|5
1723687070000|2024-08-15 01:57:50|188178.9|188053.9|188153.7|188028.7|188178.9|188053.9|188153.7|188028.7|8
1723687080000|2024-08-15 01:58:00|188153.4|188028.4|188153.1|188028.1|188153.5|188028.5|188149.3|188024.3|16
1723687090000|2024-08-15 01:58:10|188152.2|188027.2|188141.6|188016.6|188152.2|188027.2|188140.9|188015.9|8
1723687130000|2024-08-15 01:58:50|188138.1|188013.1|188143.2|188018.2|188147.8|188022.8|188138.1|188013.1|3
1723687160000|2024-08-15 01:59:20|188144.7|188019.7|188144.7|188019.7|188144.7|188019.7|188144.7|188019.7|1
1723687170000|2024-08-15 01:59:30|188142.4|188017.4|188142.4|188017.4|188142.4|188017.4|188142.4|188017.4|1
1723687180000|2024-08-15 01:59:40|188149|188024|188148.1|188023.1|188149|188024|188148.1|188023.1|2
1723687200000|2024-08-15 02:00:00|188147.4|188022.4|188139.7|188014.7|188147.4|188022.4|188139.3|188014.3|15
1723687210000|2024-08-15 02:00:10|188139|188014|188103|187978|188143.1|188018.1|188103|187978|18
1723687220000|2024-08-15 02:00:20|188103.8|187978.8|188108.1|187983.1|188109.3|187984.3|188103.2|187978.2|14
1723687230000|2024-08-15 02:00:30|188109.4|187984.4|188104.2|187979.2|188109.4|187984.4|188103.6|187978.6|21
1723687240000|2024-08-15 02:00:40|188102.2|187977.2|188101.2|187976.2|188105.6|187980.6|188101.2|187976.2|12
1723687250000|2024-08-15 02:00:50|188103.6|187978.6|188109|187984|188111.8|187986.8|188103.6|187978.6|8
1723687260000|2024-08-15 02:01:00|188109.5|187984.5|188109.9|187984.9|188109.9|187984.9|188109.5|187984.5|2
1723687270000|2024-08-15 02:01:10|188112.4|187987.4|188117|187992|188117|187992|188112.4|187987.4|3
1723687280000|2024-08-15 02:01:20|188116.8|187991.8|188109.7|187984.7|188116.8|187991.8|188106.6|187981.6|8
1723687290000|2024-08-15 02:01:30|188107.4|187982.4|188107.4|187982.4|188107.4|187982.4|188107.4|187982.4|1
1723687310000|2024-08-15 02:01:50|188108.7|187983.7|188110|187985|188112.2|187987.2|188105.8|187980.8|12
1723687320000|2024-08-15 02:02:00|188111.2|187986.2|188118.2|187993.2|188118.2|187993.2|188111.2|187986.2|5
1723687330000|2024-08-15 02:02:10|188117.9|187992.9|188118|187993|188120.9|187995.9|188117.6|187992.6|4
1723687340000|2024-08-15 02:02:20|188119|187994|188119|187994|188119|187994|188119|187994|1
1723687350000|2024-08-15 02:02:30|188116.5|187991.5|188132.5|188007.5|188133.7|188008.7|188116.5|187991.5|16
1723687360000|2024-08-15 02:02:40|188134.7|188009.7|188140.1|188015.1|188140.2|188015.2|188133.7|188008.7|11
1723687370000|2024-08-15 02:02:50|188139.1|188014.1|188140|188015|188140|188015|188139.1|188014.1|2
1723687380000|2024-08-15 02:03:00|188139.1|188014.1|188158.4|188033.4|188160|188035|188139.1|188014.1|8
1723687390000|2024-08-15 02:03:10|188160.4|188035.4|188164.6|188039.6|188164.8|188039.8|188160.4|188035.4|5
1723687410000|2024-08-15 02:03:30|188163.9|188038.9|188163.1|188038.1|188163.9|188038.9|188162.7|188037.7|4
1723687420000|2024-08-15 02:03:40|188163.5|188038.5|188164|188039|188165.8|188040.8|188159.1|188034.1|11
1723687430000|2024-08-15 02:03:50|188167.2|188042.2|188163.5|188038.5|188167.2|188042.2|188162.6|188037.6|13
1723687440000|2024-08-15 02:04:00|188162.7|188037.7|188163.6|188038.6|188165.2|188040.2|188161.7|188036.7|10
1723687450000|2024-08-15 02:04:10|188162.6|188037.6|188162.8|188037.8|188166|188041|188161.1|188036.1|22
1723687460000|2024-08-15 02:04:20|188162.6|188037.6|188164.8|188039.8|188165.4|188040.4|188162.4|188037.4|11
1723687470000|2024-08-15 02:04:30|188164.7|188039.7|188159.2|188034.2|188165.1|188040.1|188159.2|188034.2|13
1723687480000|2024-08-15 02:04:40|188161.3|188036.3|188141.3|188016.3|188161.3|188036.3|188140.6|188015.6|6
1723687490000|2024-08-15 02:04:50|188141.2|188016.2|188136.9|188011.9|188141.2|188016.2|188136.9|188011.9|4
1723687500000|2024-08-15 02:05:00|188138.3|188013.3|188140.8|188015.8|188140.8|188015.8|188138.3|188013.3|3
1723687510000|2024-08-15 02:05:10|188139.5|188014.5|188140.7|188015.7|188140.7|188015.7|188139|188014|4
1723687520000|2024-08-15 02:05:20|188139.3|188014.3|188138|188013|188144.4|188019.4|188138|188013|11
1723687530000|2024-08-15 02:05:30|188139.4|188014.4|188140|188015|188140|188015|188138.2|188013.2|5
1723687540000|2024-08-15 02:05:40|188138.6|188013.6|188139.9|188014.9|188139.9|188014.9|188138.3|188013.3|4
1723687550000|2024-08-15 02:05:50|188139.4|188014.4|188136.5|188011.5|188139.4|188014.4|188135|188010|11
1723687560000|2024-08-15 02:06:00|188134.7|188009.7|188137.7|188012.7|188137.8|188012.8|188134.7|188009.7|6
1723687570000|2024-08-15 02:06:10|188136.5|188011.5|188137.5|188012.5|188138.6|188013.6|188134.4|188009.4|15
1723687580000|2024-08-15 02:06:20|188136.4|188011.4|188137.7|188012.7|188137.8|188012.8|188134.4|188009.4|8
1723687590000|2024-08-15 02:06:30|188136.5|188011.5|188138|188013|188138.2|188013.2|188136.5|188011.5|10
1723687600000|2024-08-15 02:06:40|188136.8|188011.8|188137.3|188012.3|188139.5|188014.5|188136.8|188011.8|6
1723687610000|2024-08-15 02:06:50|188132.2|188007.2|188131.6|188006.6|188132.2|188007.2|188129.9|188004.9|3
1723687630000|2024-08-15 02:07:10|188131.7|188006.7|188101.8|187976.8|188131.7|188006.7|188097.8|187972.8|5
1723687640000|2024-08-15 02:07:20|188100.4|187975.4|188120.6|187995.6|188121.4|187996.4|188100.4|187975.4|6
1723687650000|2024-08-15 02:07:30|188109.8|187984.8|188107.7|187982.7|188109.8|187984.8|188106.6|187981.6|9
1723687660000|2024-08-15 02:07:40|188106.8|187981.8|188109.6|187984.6|188109.6|187984.6|188106.8|187981.8|9
1723687670000|2024-08-15 02:07:50|188110|187985|188109.4|187984.4|188110|187985|188107.5|187982.5|18
1723687680000|2024-08-15 02:08:00|188110.4|187985.4|188109.7|187984.7|188111|187986|188109.1|187984.1|18
1723687690000|2024-08-15 02:08:10|188112.8|187987.8|188117.3|187992.3|188117.3|187992.3|188112.8|187987.8|2
1723687700000|2024-08-15 02:08:20|188116|187991|188115.7|187990.7|188116|187991|188113.9|187988.9|3
1723687710000|2024-08-15 02:08:30|188113.8|187988.8|188117.6|187992.6|188117.8|187992.8|188113.6|187988.6|8
1723687720000|2024-08-15 02:08:40|188115.7|187990.7|188109.7|187984.7|188115.7|187990.7|188106.4|187981.4|6
1723687730000|2024-08-15 02:08:50|188107.4|187982.4|188100.8|187975.8|188107.4|187982.4|188098.1|187973.1|7
1723687740000|2024-08-15 02:09:00|188101.2|187976.2|188100.8|187975.8|188103.8|187978.8|188100.1|187975.1|13
1723687750000|2024-08-15 02:09:10|188100.5|187975.5|188098.3|187973.3|188100.5|187975.5|188098.3|187973.3|6
1723687760000|2024-08-15 02:09:20|188100.1|187975.1|188114.9|187989.9|188116.6|187991.6|188100.1|187975.1|9
1723687770000|2024-08-15 02:09:30|188113.7|187988.7|188115.8|187990.8|188115.8|187990.8|188113.7|187988.7|10
1723687780000|2024-08-15 02:09:40|188115.5|187990.5|188139.7|188014.7|188142.9|188017.9|188115.3|187990.3|11
1723687790000|2024-08-15 02:09:50|188140.6|188015.6|188142.4|188017.4|188142.4|188017.4|188140.6|188015.6|2
1723687800000|2024-08-15 02:10:00|188142.2|188017.2|188140.6|188015.6|188142.2|188017.2|188140.6|188015.6|2
1723687810000|2024-08-15 02:10:10|188139.6|188014.6|188115.8|187990.8|188139.6|188014.6|188115.3|187990.3|6
1723687820000|2024-08-15 02:10:20|188114.6|187989.6|188113.2|187988.2|188114.6|187989.6|188109.8|187984.8|7
1723687830000|2024-08-15 02:10:30|188112.9|187987.9|188110.1|187985.1|188113.3|187988.3|188110.1|187985.1|8
1723687840000|2024-08-15 02:10:40|188098.4|187973.4|188110.3|187985.3|188110.4|187985.4|188098.4|187973.4|14
1723687850000|2024-08-15 02:10:50|188108.3|187983.3|188107.3|187982.3|188110.3|187985.3|188107.3|187982.3|6
1723687870000|2024-08-15 02:11:10|188107.2|187982.2|188077.3|187952.3|188110.2|187985.2|188076.5|187951.5|9
1723687880000|2024-08-15 02:11:20|188075.1|187950.1|188076.8|187951.8|188078.1|187953.1|188075.1|187950.1|4
1723687890000|2024-08-15 02:11:30|188074.1|187949.1|188074.1|187949.1|188074.1|187949.1|188074.1|187949.1|1
1723687900000|2024-08-15 02:11:40|188074.3|187949.3|188074.3|187949.3|188074.3|187949.3|188074.3|187949.3|1
1723687910000|2024-08-15 02:11:50|188073.1|187948.1|188073.4|187948.4|188073.4|187948.4|188072.7|187947.7|3
1723687920000|2024-08-15 02:12:00|188073|187948|188075.3|187950.3|188075.4|187950.4|188073|187948|12
1723687930000|2024-08-15 02:12:10|188075|187950|188076.9|187951.9|188079.4|187954.4|188074.7|187949.7|8
1723687940000|2024-08-15 02:12:20|188076.2|187951.2|188077.1|187952.1|188077.1|187952.1|188074.2|187949.2|11
1723687950000|2024-08-15 02:12:30|188076.8|187951.8|188080.6|187955.6|188080.6|187955.6|188075.7|187950.7|13
1723687960000|2024-08-15 02:12:40|188077.3|187952.3|188077.6|187952.6|188077.6|187952.6|188077.1|187952.1|7
1723687970000|2024-08-15 02:12:50|188077.3|187952.3|188077.6|187952.6|188077.6|187952.6|188077.1|187952.1|5
1723687980000|2024-08-15 02:13:00|188077.1|187952.1|188075|187950|188078.4|187953.4|188075|187950|9
1723687990000|2024-08-15 02:13:10|188075.3|187950.3|188075.3|187950.3|188075.3|187950.3|188075.3|187950.3|1
1723688000000|2024-08-15 02:13:20|188075|187950|188076.8|187951.8|188076.8|187951.8|188075|187950|2
1723688010000|2024-08-15 02:13:30|188074.6|187949.6|188082.8|187957.8|188083|187958|188074.6|187949.6|5
1723688020000|2024-08-15 02:13:40|188082.7|187957.7|188084|187959|188084|187959|188082.7|187957.7|2
1723688030000|2024-08-15 02:13:50|188082.2|187957.2|188080.5|187955.5|188083|187958|188080.5|187955.5|9
1723688040000|2024-08-15 02:14:00|188082.4|187957.4|188040.5|187915.5|188082.4|187957.4|188036.9|187911.9|17
1723688050000|2024-08-15 02:14:10|188038.8|187913.8|188042|187917|188042.1|187917.1|188038.8|187913.8|5
1723688060000|2024-08-15 02:14:20|188040.7|187915.7|188038.6|187913.6|188041.8|187916.8|188036|187911|11
1723688070000|2024-08-15 02:14:30|188039|187914|188036.1|187911.1|188039.8|187914.8|188036.1|187911.1|9
1723688080000|2024-08-15 02:14:40|188034.6|187909.6|188036.1|187911.1|188037.4|187912.4|188033.8|187908.8|8
1723688090000|2024-08-15 02:14:50|188035.3|187910.3|188036.2|187911.2|188037.6|187912.6|188034.1|187909.1|7
1723688100000|2024-08-15 02:15:00|188035.7|187910.7|188039.3|187914.3|188039.3|187914.3|188034.3|187909.3|10
1723688110000|2024-08-15 02:15:10|188039.1|187914.1|188034.8|187909.8|188039.1|187914.1|188033.7|187908.7|8
1723688120000|2024-08-15 02:15:20|188033.2|187908.2|188044|187919|188044|187919|188031.7|187906.7|8
1723688130000|2024-08-15 02:15:30|188045|187920|188042.8|187917.8|188045|187920|188042.8|187917.8|2
1723688150000|2024-08-15 02:15:50|188042.9|187917.9|188042.9|187917.9|188042.9|187917.9|188042.9|187917.9|1
1723688160000|2024-08-15 02:16:00|188042.8|187917.8|188037.3|187912.3|188042.8|187917.8|188035.4|187910.4|4
1723688170000|2024-08-15 02:16:10|188035.4|187910.4|188036.2|187911.2|188039|187914|188035.4|187910.4|4
1723688180000|2024-08-15 02:16:20|188038.6|187913.6|188036.2|187911.2|188038.6|187913.6|188036.2|187911.2|4
1723688190000|2024-08-15 02:16:30|188038.6|187913.6|188037.1|187912.1|188038.6|187913.6|188037.1|187912.1|2
1723688200000|2024-08-15 02:16:40|188034.4|187909.4|188035.7|187910.7|188035.7|187910.7|188034.4|187909.4|2
1723688210000|2024-08-15 02:16:50|188034.6|187909.6|188034.6|187909.6|188034.6|187909.6|188034.6|187909.6|1
1723688230000|2024-08-15 02:17:10|188030.5|187905.5|188036.5|187911.5|188037.2|187912.2|188029.1|187904.1|9
1723688240000|2024-08-15 02:17:20|188035.4|187910.4|188035.6|187910.6|188035.6|187910.6|188035.4|187910.4|2
1723688260000|2024-08-15 02:17:40|188030.2|187905.2|188033.7|187908.7|188033.7|187908.7|188030.2|187905.2|2
1723688270000|2024-08-15 02:17:50|188036.7|187911.7|188033.4|187908.4|188036.8|187911.8|188033.4|187908.4|4
1723688280000|2024-08-15 02:18:00|188040.7|187915.7|188045.9|187920.9|188047.3|187922.3|188039.9|187914.9|13
1723688290000|2024-08-15 02:18:10|188046.3|187921.3|188051.4|187926.4|188051.4|187926.4|188046.3|187921.3|4
1723688300000|2024-08-15 02:18:20|188049.5|187924.5|188048.6|187923.6|188050.7|187925.7|188046.6|187921.6|5
1723688320000|2024-08-15 02:18:40|188048.3|187923.3|188048.3|187923.3|188048.3|187923.3|188048.3|187923.3|1
1723688330000|2024-08-15 02:18:50|188047.8|187922.8|188044.4|187919.4|188047.8|187922.8|188044.4|187919.4|4
1723688340000|2024-08-15 02:19:00|188042.5|187917.5|188042.5|187917.5|188042.5|187917.5|188042.5|187917.5|1
1723688350000|2024-08-15 02:19:10|188042.4|187917.4|188043.6|187918.6|188043.6|187918.6|188042.4|187917.4|2
1723688360000|2024-08-15 02:19:20|188043.9|187918.9|188043.9|187918.9|188043.9|187918.9|188043.9|187918.9|1
1723688380000|2024-08-15 02:19:40|188046.9|187921.9|188045.2|187920.2|188047.9|187922.9|188043.3|187918.3|5
1723688390000|2024-08-15 02:19:50|188042.6|187917.6|188045.2|187920.2|188045.2|187920.2|188042.6|187917.6|2
1723688400000|2024-08-15 02:20:00|188042.6|187917.6|188045.2|187920.2|188045.2|187920.2|188042.6|187917.6|2
1723688410000|2024-08-15 02:20:10|188042.6|187917.6|188045.2|187920.2|188045.2|187920.2|188042.6|187917.6|2
1723688420000|2024-08-15 02:20:20|188032.6|187907.6|188032.6|187907.6|188032.6|187907.6|188032.6|187907.6|1
1723688430000|2024-08-15 02:20:30|188033.2|187908.2|188033.2|187908.2|188033.2|187908.2|188033.2|187908.2|1
1723688440000|2024-08-15 02:20:40|188041.8|187916.8|188041.6|187916.6|188041.8|187916.8|188041.6|187916.6|2
1723688450000|2024-08-15 02:20:50|188041.5|187916.5|188041.5|187916.5|188041.5|187916.5|188041.5|187916.5|1
1723688470000|2024-08-15 02:21:10|188032.3|187907.3|188031.9|187906.9|188032.3|187907.3|188031.9|187906.9|2
1723688480000|2024-08-15 02:21:20|188023.3|187898.3|188018|187893|188023.3|187898.3|188008.5|187883.5|6
1723688490000|2024-08-15 02:21:30|188018.8|187893.8|188019.6|187894.6|188020.4|187895.4|188018.8|187893.8|5
1723688500000|2024-08-15 02:21:40|188022.8|187897.8|188022.8|187897.8|188022.8|187897.8|188022.8|187897.8|1
1723688510000|2024-08-15 02:21:50|188019.5|187894.5|188018.9|187893.9|188019.5|187894.5|188016|187891|3
1723688520000|2024-08-15 02:22:00|188017.6|187892.6|188017.6|187892.6|188017.6|187892.6|188017.6|187892.6|1
1723688530000|2024-08-15 02:22:10|188012.8|187887.8|188004.6|187879.6|188016.2|187891.2|188003.2|187878.2|12
1723688540000|2024-08-15 02:22:20|188006.3|187881.3|188006.3|187881.3|188006.3|187881.3|188006.3|187881.3|1
1723688550000|2024-08-15 02:22:30|188007.1|187882.1|188009.3|187884.3|188011.4|187886.4|188007.1|187882.1|3
1723688560000|2024-08-15 02:22:40|188009|187884|188005.5|187880.5|188009|187884|188003.3|187878.3|6
1723688570000|2024-08-15 02:22:50|188004|187879|188004.4|187879.4|188007.1|187882.1|188004|187879|4
1723688580000|2024-08-15 02:23:00|188005.4|187880.4|188003.8|187878.8|188006.4|187881.4|188001.5|187876.5|7
1723688590000|2024-08-15 02:23:10|188004.5|187879.5|188026.5|187901.5|188026.5|187901.5|188001.7|187876.7|11
1723688600000|2024-08-15 02:23:20|188034.1|187909.1|188031.7|187906.7|188034.1|187909.1|188031.7|187906.7|2
1723688610000|2024-08-15 02:23:30|188031.9|187906.9|188031.9|187906.9|188031.9|187906.9|188031.9|187906.9|1
1723688620000|2024-08-15 02:23:40|188031.7|187906.7|188031.7|187906.7|188031.9|187906.9|188031.7|187906.7|3
1723688630000|2024-08-15 02:23:50|188022.3|187897.3|188022.3|187897.3|188022.3|187897.3|188022.3|187897.3|1
1723688640000|2024-08-15 02:24:00|188029.3|187904.3|188029.3|187904.3|188029.3|187904.3|188029.3|187904.3|1
1723688650000|2024-08-15 02:24:10|188029.5|187904.5|188029.4|187904.4|188029.5|187904.5|188029.4|187904.4|2
1723688660000|2024-08-15 02:24:20|188029.3|187904.3|188029.3|187904.3|188029.3|187904.3|188029.3|187904.3|1
1723688670000|2024-08-15 02:24:30|188022.3|187897.3|188022.3|187897.3|188022.3|187897.3|188022.3|187897.3|1
1723688680000|2024-08-15 02:24:40|188022.7|187897.7|188031.6|187906.6|188032.6|187907.6|188022.7|187897.7|5
1723688690000|2024-08-15 02:24:50|188030.9|187905.9|188030.2|187905.2|188030.9|187905.9|188030.2|187905.2|2
1723688700000|2024-08-15 02:25:00|188032.9|187907.9|188030.3|187905.3|188032.9|187907.9|188030.3|187905.3|3
1723688730000|2024-08-15 02:25:30|188022.2|187897.2|188022.2|187897.2|188022.2|187897.2|188022.2|187897.2|1
1723688750000|2024-08-15 02:25:50|188022|187897|188022|187897|188022|187897|188022|187897|1
1723688760000|2024-08-15 02:26:00|188018.8|187893.8|188029.6|187904.6|188029.6|187904.6|188018.8|187893.8|6
1723688770000|2024-08-15 02:26:10|188031.3|187906.3|188031.3|187906.3|188031.3|187906.3|188031.3|187906.3|1
1723688780000|2024-08-15 02:26:20|188031.1|187906.1|188029.2|187904.2|188031.1|187906.1|188029.2|187904.2|2
1723688790000|2024-08-15 02:26:30|188031.3|187906.3|188003.4|187878.4|188031.3|187906.3|188000.2|187875.2|9
1723688800000|2024-08-15 02:26:40|188000.6|187875.6|188002.5|187877.5|188002.5|187877.5|187999.7|187874.7|4
1723688810000|2024-08-15 02:26:50|188000.2|187875.2|188000|187875|188000.2|187875.2|187999.5|187874.5|3
1723688820000|2024-08-15 02:27:00|188002.5|187877.5|188015.5|187890.5|188015.5|187890.5|187998|187873|12
1723688830000|2024-08-15 02:27:10|188014.9|187889.9|188012.9|187887.9|188014.9|187889.9|188008.5|187883.5|6
1723688840000|2024-08-15 02:27:20|188009.2|187884.2|188012.8|187887.8|188012.8|187887.8|188009.2|187884.2|2
1723688850000|2024-08-15 02:27:30|188009.1|187884.1|188011.5|187886.5|188012.4|187887.4|188006.9|187881.9|7
1723688860000|2024-08-15 02:27:40|188008.5|187883.5|187988.4|187863.4|188009.8|187884.8|187984.1|187859.1|7
1723688870000|2024-08-15 02:27:50|187988.6|187863.6|187989.4|187864.4|187989.4|187864.4|187983.5|187858.5|7
1723688880000|2024-08-15 02:28:00|187988.8|187863.8|187988.8|187863.8|187988.8|187863.8|187988.8|187863.8|1
1723688890000|2024-08-15 02:28:10|187988.5|187863.5|187988.5|187863.5|187988.5|187863.5|187988.5|187863.5|1
1723688900000|2024-08-15 02:28:20|187987.8|187862.8|187973.5|187848.5|187987.8|187862.8|187973.5|187848.5|2
1723688910000|2024-08-15 02:28:30|187972.8|187847.8|187972.8|187847.8|187972.8|187847.8|187972.8|187847.8|1
1723688920000|2024-08-15 02:28:40|187980|187855|187979.8|187854.8|187981.1|187856.1|187979.8|187854.8|3
1723688930000|2024-08-15 02:28:50|187988.6|187863.6|187988.1|187863.1|187988.6|187863.6|187988.1|187863.1|2
1723688950000|2024-08-15 02:29:10|187987.4|187862.4|187982.6|187857.6|187987.4|187862.4|187982.6|187857.6|3
1723688960000|2024-08-15 02:29:20|187986.2|187861.2|187982.7|187857.7|187988.2|187863.2|187982.7|187857.7|4
1723688970000|2024-08-15 02:29:30|187986.5|187861.5|187988.3|187863.3|187988.3|187863.3|187986.5|187861.5|2
1723688980000|2024-08-15 02:29:40|187988.6|187863.6|187993.6|187868.6|187993.6|187868.6|187988.6|187863.6|2
1723688990000|2024-08-15 02:29:50|187993.7|187868.7|187988.8|187863.8|187993.7|187868.7|187979.1|187854.1|3
1723689000000|2024-08-15 02:30:00|187989.2|187864.2|187979|187854|187989.2|187864.2|187978.2|187853.2|5
1723689010000|2024-08-15 02:30:10|187979.6|187854.6|187979.6|187854.6|187979.6|187854.6|187979.6|187854.6|1
1723689030000|2024-08-15 02:30:30|187967.6|187842.6|187968.6|187843.6|187968.6|187843.6|187967.6|187842.6|2
1723689040000|2024-08-15 02:30:40|187971.7|187846.7|187971.5|187846.5|187971.7|187846.7|187971.5|187846.5|2
1723689050000|2024-08-15 02:30:50|187979.3|187854.3|187979.3|187854.3|187979.3|187854.3|187979.3|187854.3|1
1723689060000|2024-08-15 02:31:00|187978.1|187853.1|187979.3|187854.3|187979.3|187854.3|187978.1|187853.1|3
1723689090000|2024-08-15 02:31:30|187958.8|187833.8|187958.8|187833.8|187958.8|187833.8|187958.8|187833.8|1
1723689110000|2024-08-15 02:31:50|187961.1|187836.1|187980.1|187855.1|187980.1|187855.1|187959.8|187834.8|3
1723689120000|2024-08-15 02:32:00|187980.5|187855.5|187980|187855|187980.5|187855.5|187980|187855|3
1723689130000|2024-08-15 02:32:10|187982.5|187857.5|187982.5|187857.5|187982.7|187857.7|187982.5|187857.5|3
1723689140000|2024-08-15 02:32:20|187982.8|187857.8|187976.1|187851.1|187982.9|187857.9|187976.1|187851.1|5
1723689160000|2024-08-15 02:32:40|187960|187835|187960|187835|187960|187835|187960|187835|1
1723689170000|2024-08-15 02:32:50|187959.4|187834.4|187981.7|187856.7|187981.7|187856.7|187959.4|187834.4|3
1723689180000|2024-08-15 02:33:00|187982.2|187857.2|187982.1|187857.1|187982.2|187857.2|187982.1|187857.1|2
1723689190000|2024-08-15 02:33:10|187982.8|187857.8|187982.8|187857.8|187982.8|187857.8|187982.8|187857.8|1
1723689200000|2024-08-15 02:33:20|187982.4|187857.4|187981.6|187856.6|187982.4|187857.4|187980.9|187855.9|4
1723689210000|2024-08-15 02:33:30|187981|187856|187980.5|187855.5|187981|187856|187980.5|187855.5|2
1723689220000|2024-08-15 02:33:40|187980.2|187855.2|187980.2|187855.2|187980.2|187855.2|187980.2|187855.2|1
1723689230000|2024-08-15 02:33:50|187973.8|187848.8|187973.4|187848.4|187973.8|187848.8|187966.9|187841.9|4
1723689250000|2024-08-15 02:34:10|187973.9|187848.9|187980|187855|187982.7|187857.7|187973.9|187848.9|4
1723689280000|2024-08-15 02:34:40|187956.8|187831.8|187956.8|187831.8|187956.8|187831.8|187956.8|187831.8|1
1723689310000|2024-08-15 02:35:10|187978.4|187853.4|187978.4|187853.4|187978.4|187853.4|187978.4|187853.4|1
1723689340000|2024-08-15 02:35:40|187956.8|187831.8|187956.8|187831.8|187956.8|187831.8|187956.8|187831.8|1
1723689350000|2024-08-15 02:35:50|187955.7|187830.7|187955.8|187830.8|187955.8|187830.8|187955.7|187830.7|2
1723689360000|2024-08-15 02:36:00|187957.3|187832.3|187976.2|187851.2|187978.5|187853.5|187957.3|187832.3|8
1723689370000|2024-08-15 02:36:10|187972.4|187847.4|187976.7|187851.7|187976.7|187851.7|187972.4|187847.4|3
1723689390000|2024-08-15 02:36:30|187977.4|187852.4|187977.4|187852.4|187977.4|187852.4|187977.4|187852.4|1
1723689400000|2024-08-15 02:36:40|187971.7|187846.7|187971.7|187846.7|187971.7|187846.7|187971.7|187846.7|1
1723689410000|2024-08-15 02:36:50|187972.1|187847.1|187982.8|187857.8|187982.8|187857.8|187972.1|187847.1|3
1723689430000|2024-08-15 02:37:10|187981.7|187856.7|187981.7|187856.7|187981.7|187856.7|187981.7|187856.7|1
1723689440000|2024-08-15 02:37:20|187958.5|187833.5|187958.5|187833.5|187958.5|187833.5|187958.5|187833.5|1
1723689450000|2024-08-15 02:37:30|187975.5|187850.5|187979.2|187854.2|187979.2|187854.2|187975.5|187850.5|2
1723689460000|2024-08-15 02:37:40|187981.5|187856.5|187977.4|187852.4|187981.5|187856.5|187976.9|187851.9|3
1723689470000|2024-08-15 02:37:50|187977.6|187852.6|187935.2|187810.2|187978.3|187853.3|187932.1|187807.1|12
1723689480000|2024-08-15 02:38:00|187937.8|187812.8|187936.2|187811.2|187937.8|187812.8|187931.8|187806.8|25
1723689490000|2024-08-15 02:38:10|187933.5|187808.5|187936.2|187811.2|187936.4|187811.4|187933.3|187808.3|11
1723689510000|2024-08-15 02:38:30|187933.9|187808.9|187935.3|187810.3|187935.3|187810.3|187933.9|187808.9|2
1723689520000|2024-08-15 02:38:40|187936|187811|187936|187811|187936|187811|187936|187811|1
1723689530000|2024-08-15 02:38:50|187936.6|187811.6|187937.2|187812.2|187937.2|187812.2|187936.6|187811.6|2
1723689540000|2024-08-15 02:39:00|187934.9|187809.9|187934.9|187809.9|187934.9|187809.9|187933.5|187808.5|3
1723689550000|2024-08-15 02:39:10|187934.7|187809.7|187930.8|187805.8|187934.7|187809.7|187930|187805|10
1723689560000|2024-08-15 02:39:20|187930.3|187805.3|187920.9|187795.9|187930.3|187805.3|187920.9|187795.9|9
1723689570000|2024-08-15 02:39:30|187921.4|187796.4|187921.1|187796.1|187922.2|187797.2|187921.1|187796.1|13
1723689580000|2024-08-15 02:39:40|187921.6|187796.6|187926.9|187801.9|187926.9|187801.9|187921.6|187796.6|6
1723689590000|2024-08-15 02:39:50|187926.4|187801.4|187922.9|187797.9|187926.4|187801.4|187921.7|187796.7|5
1723689600000|2024-08-15 02:40:00|187922.8|187797.8|187927.1|187802.1|187927.1|187802.1|187922.8|187797.8|4
1723689610000|2024-08-15 02:40:10|187930.4|187805.4|187934.1|187809.1|187938|187813|187930.4|187805.4|9
1723689620000|2024-08-15 02:40:20|187937.3|187812.3|187942.3|187817.3|187943.1|187818.1|187937.3|187812.3|9
1723689630000|2024-08-15 02:40:30|187942.8|187817.8|187952.5|187827.5|187954.9|187829.9|187942.1|187817.1|10
1723689640000|2024-08-15 02:40:40|187951.3|187826.3|187935.1|187810.1|187951.6|187826.6|187935.1|187810.1|12
1723689650000|2024-08-15 02:40:50|187936.6|187811.6|187934.1|187809.1|187936.6|187811.6|187931.7|187806.7|10
1723689660000|2024-08-15 02:41:00|187935.7|187810.7|187935.2|187810.2|187936.4|187811.4|187934.5|187809.5|5
1723689670000|2024-08-15 02:41:10|187934.9|187809.9|187931.5|187806.5|187936.3|187811.3|187931.4|187806.4|6
1723689680000|2024-08-15 02:41:20|187934.7|187809.7|187935.4|187810.4|187936.5|187811.5|187931.9|187806.9|10
1723689690000|2024-08-15 02:41:30|187937.2|187812.2|187946.2|187821.2|187948.5|187823.5|187937|187812|8
1723689700000|2024-08-15 02:41:40|187946.6|187821.6|187940.9|187815.9|187946.6|187821.6|187934.8|187809.8|10
1723689710000|2024-08-15 02:41:50|187940|187815|187937.2|187812.2|187940|187815|187930.5|187805.5|10
1723689720000|2024-08-15 02:42:00|187936.9|187811.9|187936.9|187811.9|187936.9|187811.9|187936.9|187811.9|1
1723689730000|2024-08-15 02:42:10|187937.6|187812.6|187937.6|187812.6|187939.2|187814.2|187937.6|187812.6|3
1723689740000|2024-08-15 02:42:20|187930.9|187805.9|187930.9|187805.9|187930.9|187805.9|187930.9|187805.9|1
1723689760000|2024-08-15 02:42:40|187923.6|187798.6|187923.6|187798.6|187923.6|187798.6|187923.6|187798.6|1
1723689770000|2024-08-15 02:42:50|187936|187811|187936|187811|187936|187811|187936|187811|1
1723689800000|2024-08-15 02:43:20|187935.4|187810.4|187922.5|187797.5|187935.4|187810.4|187922.5|187797.5|2
1723689810000|2024-08-15 02:43:30|187923.3|187798.3|187923|187798|187923.3|187798.3|187921.5|187796.5|3
1723689820000|2024-08-15 02:43:40|187920.8|187795.8|187935.1|187810.1|187935.1|187810.1|187920.8|187795.8|3
1723689830000|2024-08-15 02:43:50|187931.6|187806.6|187930.9|187805.9|187931.6|187806.6|187930.9|187805.9|2
1723689860000|2024-08-15 02:44:20|187920.7|187795.7|187920.7|187795.7|187920.7|187795.7|187920.7|187795.7|1
1723689870000|2024-08-15 02:44:30|187921.1|187796.1|187921.1|187796.1|187921.1|187796.1|187921.1|187796.1|1
1723689880000|2024-08-15 02:44:40|187931.5|187806.5|187928|187803|187931.5|187806.5|187928|187803|3
1723689900000|2024-08-15 02:45:00|187926.9|187801.9|187926.8|187801.8|187926.9|187801.9|187926.8|187801.8|2
1723689910000|2024-08-15 02:45:10|187925.8|187800.8|187932.8|187807.8|187932.8|187807.8|187925.8|187800.8|3
1723689940000|2024-08-15 02:45:40|187929.4|187804.4|187919.2|187794.2|187929.4|187804.4|187919.2|187794.2|2
1723689950000|2024-08-15 02:45:50|187932.8|187807.8|187933.2|187808.2|187933.2|187808.2|187932.8|187807.8|2
1723689960000|2024-08-15 02:46:00|187933|187808|187931.1|187806.1|187933|187808|187927.8|187802.8|3
1723689980000|2024-08-15 02:46:20|187931.2|187806.2|187931.2|187806.2|187931.2|187806.2|187931.2|187806.2|1
1723689990000|2024-08-15 02:46:30|187930|187805|187930|187805|187930|187805|187930|187805|1
1723690000000|2024-08-15 02:46:40|187931|187806|187927.5|187802.5|187931|187806|187925|187800|10
1723690010000|2024-08-15 02:46:50|187926.7|187801.7|187925.7|187800.7|187926.7|187801.7|187925|187800|7
1723690020000|2024-08-15 02:47:00|187925|187800|187929.9|187804.9|187929.9|187804.9|187925|187800|5
1723690030000|2024-08-15 02:47:10|187931.1|187806.1|187942.5|187817.5|187946|187821|187931.1|187806.1|5
1723690040000|2024-08-15 02:47:20|187942.2|187817.2|187935.6|187810.6|187942.2|187817.2|187932.8|187807.8|12
1723690050000|2024-08-15 02:47:30|187936.4|187811.4|187942.3|187817.3|187942.3|187817.3|187936.4|187811.4|3
1723690060000|2024-08-15 02:47:40|187939.8|187814.8|187939.8|187814.8|187939.8|187814.8|187939.8|187814.8|1
1723690070000|2024-08-15 02:47:50|187939.1|187814.1|187939.3|187814.3|187939.3|187814.3|187939|187814|3
1723690090000|2024-08-15 02:48:10|187936.6|187811.6|187933.5|187808.5|187938.4|187813.4|187931.4|187806.4|8
1723690100000|2024-08-15 02:48:20|187935.2|187810.2|187929|187804|187935.2|187810.2|187919.5|187794.5|10
1723690110000|2024-08-15 02:48:30|187929.3|187804.3|187929.5|187804.5|187929.5|187804.5|187929.2|187804.2|3
1723690130000|2024-08-15 02:48:50|187928.5|187803.5|187930.7|187805.7|187930.7|187805.7|187926.8|187801.8|3
1723690140000|2024-08-15 02:49:00|187931.1|187806.1|187942.7|187817.7|187942.7|187817.7|187931.1|187806.1|2
1723690150000|2024-08-15 02:49:10|187940.7|187815.7|187941.3|187816.3|187942.5|187817.5|187940.7|187815.7|5
1723690160000|2024-08-15 02:49:20|187942.7|187817.7|187942.7|187817.7|187944.2|187819.2|187941.5|187816.5|4
1723690170000|2024-08-15 02:49:30|187945|187820|187940.7|187815.7|187945|187820|187940.5|187815.5|7
1723690180000|2024-08-15 02:49:40|187941.8|187816.8|187943.2|187818.2|187943.2|187818.2|187940.7|187815.7|5
1723690190000|2024-08-15 02:49:50|187945.3|187820.3|187952.5|187827.5|187957.4|187832.4|187945.3|187820.3|5
1723690200000|2024-08-15 02:50:00|187952.2|187827.2|187951.8|187826.8|187952.4|187827.4|187951.8|187826.8|4
1723690210000|2024-08-15 02:50:10|187952.1|187827.1|187952.1|187827.1|187952.1|187827.1|187952.1|187827.1|1
1723690220000|2024-08-15 02:50:20|187951.8|187826.8|187952|187827|187952.1|187827.1|187951.8|187826.8|3
1723690230000|2024-08-15 02:50:30|187951.3|187826.3|187948.8|187823.8|187951.3|187826.3|187948.8|187823.8|3
1723690240000|2024-08-15 02:50:40|187953.1|187828.1|187950.3|187825.3|187953.1|187828.1|187949.3|187824.3|9
1723690250000|2024-08-15 02:50:50|187949.9|187824.9|187950.3|187825.3|187950.3|187825.3|187949.9|187824.9|2
1723690260000|2024-08-15 02:51:00|187949.9|187824.9|187951.9|187826.9|187955.2|187830.2|187949.9|187824.9|5
1723690270000|2024-08-15 02:51:10|187953.3|187828.3|187953.4|187828.4|187953.7|187828.7|187952.7|187827.7|7
1723690280000|2024-08-15 02:51:20|187953.7|187828.7|187954.7|187829.7|187954.7|187829.7|187953.7|187828.7|2
1723690300000|2024-08-15 02:51:40|187954.6|187829.6|187954.6|187829.6|187954.6|187829.6|187954.6|187829.6|1
1723690310000|2024-08-15 02:51:50|187956.7|187831.7|187955|187830|187956.7|187831.7|187955|187830|4
1723690330000|2024-08-15 02:52:10|187954.7|187829.7|187960.2|187835.2|187963.9|187838.9|187954.7|187829.7|5
1723690360000|2024-08-15 02:52:40|187956|187831|187956|187831|187956|187831|187956|187831|1
1723690370000|2024-08-15 02:52:50|187953.4|187828.4|187955.5|187830.5|187955.9|187830.9|187953.4|187828.4|6
1723690380000|2024-08-15 02:53:00|187954.8|187829.8|187951.9|187826.9|187954.8|187829.8|187951.4|187826.4|8
1723690390000|2024-08-15 02:53:10|187952.5|187827.5|187953.5|187828.5|187956.7|187831.7|187952.5|187827.5|3
1723690400000|2024-08-15 02:53:20|187956.7|187831.7|187953.6|187828.6|187957|187832|187953.6|187828.6|4
1723690420000|2024-08-15 02:53:40|187951.9|187826.9|187956.3|187831.3|187956.3|187831.3|187951.9|187826.9|7
1723690430000|2024-08-15 02:53:50|187956.4|187831.4|187956.4|187831.4|187956.4|187831.4|187956.4|187831.4|1
1723690440000|2024-08-15 02:54:00|187957.5|187832.5|187957|187832|187957.5|187832.5|187956.5|187831.5|3
1723690460000|2024-08-15 02:54:20|187956.7|187831.7|187956.7|187831.7|187956.7|187831.7|187956.7|187831.7|1
1723690470000|2024-08-15 02:54:30|187954.5|187829.5|187954.5|187829.5|187954.5|187829.5|187954.5|187829.5|1
1723690490000|2024-08-15 02:54:50|187953.8|187828.8|187953.8|187828.8|187953.8|187828.8|187953.8|187828.8|1
1723690500000|2024-08-15 02:55:00|187953|187828|187952|187827|187958.4|187833.4|187952|187827|5
1723690520000|2024-08-15 02:55:20|187956.9|187831.9|187954|187829|187956.9|187831.9|187954|187829|2
1723690530000|2024-08-15 02:55:30|187958.3|187833.3|187953.3|187828.3|187958.3|187833.3|187953.3|187828.3|2
1723690570000|2024-08-15 02:56:10|187951|187826|187951|187826|187951|187826|187951|187826|1
1723690580000|2024-08-15 02:56:20|187952.2|187827.2|187952.2|187827.2|187952.2|187827.2|187952.2|187827.2|1
1723690590000|2024-08-15 02:56:30|187954|187829|187993.2|187868.2|188000.1|187875.1|187954|187829|13
1723690600000|2024-08-15 02:56:40|187990.9|187865.9|187990.9|187865.9|187990.9|187865.9|187990.9|187865.9|1
1723690610000|2024-08-15 02:56:50|187990.5|187865.5|187989.8|187864.8|187990.5|187865.5|187989.8|187864.8|3
1723690620000|2024-08-15 02:57:00|187991.4|187866.4|187991|187866|187991.4|187866.4|187986.9|187861.9|4
1723690630000|2024-08-15 02:57:10|187986|187861|187993.4|187868.4|187993.5|187868.5|187986|187861|3
1723690670000|2024-08-15 02:57:50|187984.5|187859.5|187985.8|187860.8|187987.8|187862.8|187980.7|187855.7|6
1723690680000|2024-08-15 02:58:00|187986.9|187861.9|187987.8|187862.8|187988|187863|187985.3|187860.3|5
1723690690000|2024-08-15 02:58:10|187985.8|187860.8|187989.9|187864.9|187989.9|187864.9|187985.8|187860.8|7
1723690700000|2024-08-15 02:58:20|187987.3|187862.3|187988.1|187863.1|187989.9|187864.9|187987.3|187862.3|3
1723690710000|2024-08-15 02:58:30|187989.9|187864.9|187992.1|187867.1|187992.1|187867.1|187989.9|187864.9|2
1723690730000|2024-08-15 02:58:50|187991.7|187866.7|187992.6|187867.6|187998.1|187873.1|187990.4|187865.4|15
1723690740000|2024-08-15 02:59:00|187992.8|187867.8|187993.4|187868.4|187993.7|187868.7|187990.8|187865.8|11
1723690750000|2024-08-15 02:59:10|187993.5|187868.5|187993.5|187868.5|187993.5|187868.5|187993.5|187868.5|1
1723690760000|2024-08-15 02:59:20|187994.2|187869.2|187993.4|187868.4|187994.2|187869.2|187993.4|187868.4|2
1723690770000|2024-08-15 02:59:30|187993.6|187868.6|187989.1|187864.1|187993.6|187868.6|187989.1|187864.1|4
1723690780000|2024-08-15 02:59:40|187996.4|187871.4|188001.2|187876.2|188001.2|187876.2|187996.4|187871.4|2
1723690790000|2024-08-15 02:59:50|188001.1|187876.1|188001.1|187876.1|188001.1|187876.1|188001.1|187876.1|1
1723690800000|2024-08-15 03:00:00|188001.9|187876.9|187996.1|187871.1|188004.4|187879.4|187996.1|187871.1|5
1723690810000|2024-08-15 03:00:10|187996.2|187871.2|187996.2|187871.2|187996.2|187871.2|187996.2|187871.2|1
1723690830000|2024-08-15 03:00:30|187987.7|187862.7|187998.3|187873.3|188000.6|187875.6|187982|187857|4
1723690840000|2024-08-15 03:00:40|187995.5|187870.5|187993.7|187868.7|187995.5|187870.5|187993.1|187868.1|6
1723690850000|2024-08-15 03:00:50|187993.8|187868.8|187993.8|187868.8|187993.8|187868.8|187993.8|187868.8|1
1723690870000|2024-08-15 03:01:10|187993.6|187868.6|187994.7|187869.7|187994.7|187869.7|187993.6|187868.6|2
1723690880000|2024-08-15 03:01:20|187987.2|187862.2|187987.2|187862.2|187987.2|187862.2|187987.2|187862.2|1
1723690890000|2024-08-15 03:01:30|187987.3|187862.3|187995.9|187870.9|188000.5|187875.5|187987.3|187862.3|3
1723690900000|2024-08-15 03:01:40|187995.2|187870.2|187995.2|187870.2|187995.2|187870.2|187995.2|187870.2|1
1723690920000|2024-08-15 03:02:00|187995.6|187870.6|188016.1|187891.1|188019.8|187894.8|187995.6|187870.6|8
1723690930000|2024-08-15 03:02:10|188016.6|187891.6|188022.9|187897.9|188023.5|187898.5|188016.6|187891.6|13
1723690940000|2024-08-15 03:02:20|188025.9|187900.9|188020.9|187895.9|188026.5|187901.5|188016.8|187891.8|18
1723690950000|2024-08-15 03:02:30|188021.5|187896.5|188020.6|187895.6|188023.7|187898.7|188019.4|187894.4|9
1723690960000|2024-08-15 03:02:40|188021|187896|188020.8|187895.8|188023.9|187898.9|188014.5|187889.5|11
1723690970000|2024-08-15 03:02:50|188020.1|187895.1|188021.6|187896.6|188025.9|187900.9|188017.1|187892.1|8
1723690980000|2024-08-15 03:03:00|188021.9|187896.9|188019.6|187894.6|188027.5|187902.5|188018.7|187893.7|7
1723690990000|2024-08-15 03:03:10|188021.3|187896.3|188020|187895|188021.3|187896.3|188015.3|187890.3|18
1723691000000|2024-08-15 03:03:20|188018.9|187893.9|188016.4|187891.4|188020.6|187895.6|188013.3|187888.3|12
1723691010000|2024-08-15 03:03:30|188016.7|187891.7|188017.2|187892.2|188022.3|187897.3|188015.7|187890.7|17
1723691020000|2024-08-15 03:03:40|188017.5|187892.5|188017.6|187892.6|188018|187893|188015.7|187890.7|11
1723691030000|2024-08-15 03:03:50|188017.1|187892.1|188018.7|187893.7|188018.9|187893.9|188015.3|187890.3|5
1723691040000|2024-08-15 03:04:00|188021|187896|188024.4|187899.4|188027.7|187902.7|188021|187896|5
1723691050000|2024-08-15 03:04:10|188023.5|187898.5|188020.7|187895.7|188024.8|187899.8|188017.5|187892.5|11
1723691060000|2024-08-15 03:04:20|188023.2|187898.2|188021.9|187896.9|188025.4|187900.4|188021.9|187896.9|7
1723691070000|2024-08-15 03:04:30|188021.1|187896.1|188019.4|187894.4|188021.1|187896.1|188018.6|187893.6|4
1723691090000|2024-08-15 03:04:50|188019.2|187894.2|188021.2|187896.2|188028.6|187903.6|188019.2|187894.2|11
1723691100000|2024-08-15 03:05:00|188024.6|187899.6|188023.2|187898.2|188027.6|187902.6|188023.2|187898.2|5
1723691110000|2024-08-15 03:05:10|188022.5|187897.5|188023|187898|188023|187898|188022.5|187897.5|2
1723691130000|2024-08-15 03:05:30|188023.3|187898.3|188023.3|187898.3|188023.3|187898.3|188023.3|187898.3|1
1723691150000|2024-08-15 03:05:50|188021.9|187896.9|188005.9|187880.9|188021.9|187896.9|188005.9|187880.9|5
1723691160000|2024-08-15 03:06:00|188006.5|187881.5|188004.7|187879.7|188007.4|187882.4|188002.1|187877.1|20
1723691170000|2024-08-15 03:06:10|188005.1|187880.1|188003.3|187878.3|188005.4|187880.4|188003.1|187878.1|12
1723691180000|2024-08-15 03:06:20|188004.6|187879.6|188004.6|187879.6|188004.6|187879.6|188004.6|187879.6|1
1723691200000|2024-08-15 03:06:40|188004.9|187879.9|188007.1|187882.1|188007.1|187882.1|188004.9|187879.9|3
1723691210000|2024-08-15 03:06:50|188007.3|187882.3|188021.4|187896.4|188024.7|187899.7|188007.3|187882.3|4
1723691220000|2024-08-15 03:07:00|188021.6|187896.6|188022.2|187897.2|188022.2|187897.2|188021.6|187896.6|2
1723691230000|2024-08-15 03:07:10|188022.8|187897.8|188023.2|187898.2|188026.5|187901.5|188022.8|187897.8|4
1723691240000|2024-08-15 03:07:20|188023.7|187898.7|188024.5|187899.5|188040.4|187915.4|188023.7|187898.7|12
1723691250000|2024-08-15 03:07:30|188027|187902|188026|187901|188035.7|187910.7|188025.6|187900.6|8
1723691260000|2024-08-15 03:07:40|188025.2|187900.2|188023.1|187898.1|188025.2|187900.2|188023.1|187898.1|2
1723691280000|2024-08-15 03:08:00|188023.2|187898.2|188023|187898|188023.2|187898.2|188023|187898|2
1723691290000|2024-08-15 03:08:10|188025.5|187900.5|188024|187899|188029.6|187904.6|188024|187899|3
1723691310000|2024-08-15 03:08:30|188023.6|187898.6|188023.6|187898.6|188023.6|187898.6|188023.6|187898.6|1
1723691330000|2024-08-15 03:08:50|188023.9|187898.9|188025.3|187900.3|188025.3|187900.3|188023.9|187898.9|2
1723691340000|2024-08-15 03:09:00|188025.8|187900.8|188025.8|187900.8|188025.8|187900.8|188025.8|187900.8|1
1723691350000|2024-08-15 03:09:10|188025.4|187900.4|188025.3|187900.3|188025.4|187900.4|188025.3|187900.3|2
1723691360000|2024-08-15 03:09:20|188024.6|187899.6|188025.2|187900.2|188026|187901|188024.6|187899.6|4
1723691370000|2024-08-15 03:09:30|188025.3|187900.3|188028.9|187903.9|188028.9|187903.9|188025.3|187900.3|3
1723691380000|2024-08-15 03:09:40|188027.6|187902.6|188030.7|187905.7|188031.1|187906.1|188026.3|187901.3|7
1723691390000|2024-08-15 03:09:50|188032.5|187907.5|188030.8|187905.8|188033.2|187908.2|188030.2|187905.2|11
1723691400000|2024-08-15 03:10:00|188031.5|187906.5|188037.4|187912.4|188037.4|187912.4|188030.9|187905.9|7
1723691430000|2024-08-15 03:10:30|188034.7|187909.7|188034.7|187909.7|188034.7|187909.7|188034.7|187909.7|1
1723691440000|2024-08-15 03:10:40|188035.8|187910.8|188035.1|187910.1|188035.8|187910.8|188031.3|187906.3|7
1723691480000|2024-08-15 03:11:20|188032.2|187907.2|188032.2|187907.2|188032.2|187907.2|188032.2|187907.2|1
1723691500000|2024-08-15 03:11:40|188033.3|187908.3|188033.3|187908.3|188033.3|187908.3|188033.3|187908.3|1
1723691530000|2024-08-15 03:12:10|188032.2|187907.2|188032.2|187907.2|188032.2|187907.2|188032.2|187907.2|1
1723691550000|2024-08-15 03:12:30|188039|187914|188036.1|187911.1|188039|187914|188036.1|187911.1|2
1723691560000|2024-08-15 03:12:40|188037.9|187912.9|188036.8|187911.8|188037.9|187912.9|188036.8|187911.8|2
1723691570000|2024-08-15 03:12:50|188037.1|187912.1|188037.1|187912.1|188037.1|187912.1|188037.1|187912.1|1
1723691590000|2024-08-15 03:13:10|188033.7|187908.7|188033.7|187908.7|188033.7|187908.7|188033.7|187908.7|1
1723691610000|2024-08-15 03:13:30|188037.6|187912.6|188037.3|187912.3|188040.6|187915.6|188029.2|187904.2|6
1723691650000|2024-08-15 03:14:10|188034.3|187909.3|188034.3|187909.3|188034.3|187909.3|188034.3|187909.3|1
1723691670000|2024-08-15 03:14:30|188034.7|187909.7|188037.1|187912.1|188037.1|187912.1|188034.7|187909.7|2
1723691680000|2024-08-15 03:14:40|188037|187912|188014.7|187889.7|188037.6|187912.6|188013.8|187888.8|5
1723691700000|2024-08-15 03:15:00|188014|187889|188001|187876|188016.3|187891.3|187999.4|187874.4|9
1723691710000|2024-08-15 03:15:10|188003.5|187878.5|187990.5|187865.5|188007.6|187882.6|187990.3|187865.3|17
1723691720000|2024-08-15 03:15:20|187992.5|187867.5|187997.3|187872.3|187997.9|187872.9|187992.5|187867.5|8
1723691740000|2024-08-15 03:15:40|187997.2|187872.2|187997.5|187872.5|187997.5|187872.5|187997.2|187872.2|2
1723691750000|2024-08-15 03:15:50|187993.5|187868.5|187996.1|187871.1|187996.2|187871.2|187993.5|187868.5|3
1723691780000|2024-08-15 03:16:20|187993|187868|187993|187868|187993|187868|187993|187868|1
1723691800000|2024-08-15 03:16:40|187989.7|187864.7|187989.7|187864.7|187989.7|187864.7|187989.7|187864.7|1
1723691810000|2024-08-15 03:16:50|187994.7|187869.7|187997.1|187872.1|187997.1|187872.1|187994.7|187869.7|2
1723691820000|2024-08-15 03:17:00|187996.8|187871.8|187996.8|187871.8|187996.8|187871.8|187996.8|187871.8|1
1723691830000|2024-08-15 03:17:10|188002.6|187877.6|188002.7|187877.7|188002.7|187877.7|188002.6|187877.6|2
1723691850000|2024-08-15 03:17:30|188003|187878|188003|187878|188003|187878|188003|187878|1
1723691860000|2024-08-15 03:17:40|188001.3|187876.3|187991.2|187866.2|188001.3|187876.3|187990.1|187865.1|8
1723691870000|2024-08-15 03:17:50|187990.9|187865.9|187990.9|187865.9|187990.9|187865.9|187990.9|187865.9|1
1723691880000|2024-08-15 03:18:00|187988.7|187863.7|187988.7|187863.7|187988.7|187863.7|187988.7|187863.7|1
1723691910000|2024-08-15 03:18:30|187984|187859|187986.8|187861.8|187990.7|187865.7|187979.7|187854.7|4
1723691920000|2024-08-15 03:18:40|187986.2|187861.2|187986.9|187861.9|187986.9|187861.9|187986.2|187861.2|2
1723691930000|2024-08-15 03:18:50|187986.1|187861.1|187986.5|187861.5|187986.5|187861.5|187986.1|187861.1|2
1723691950000|2024-08-15 03:19:10|187976.4|187851.4|187976.4|187851.4|187976.4|187851.4|187976.4|187851.4|1
1723691970000|2024-08-15 03:19:30|187985.4|187860.4|187985.4|187860.4|187985.4|187860.4|187985.4|187860.4|1
1723691980000|2024-08-15 03:19:40|187985.8|187860.8|187978.1|187853.1|187985.8|187860.8|187975.9|187850.9|9
1723691990000|2024-08-15 03:19:50|187977.5|187852.5|187979.6|187854.6|187979.6|187854.6|187977.5|187852.5|7
1723692000000|2024-08-15 03:20:00|187979.3|187854.3|187982|187857|187982|187857|187978.3|187853.3|6
1723692010000|2024-08-15 03:20:10|187984.1|187859.1|187984.1|187859.1|187984.1|187859.1|187984.1|187859.1|1
1723692020000|2024-08-15 03:20:20|187985|187860|187985.7|187860.7|187986.3|187861.3|187985|187860|3
1723692030000|2024-08-15 03:20:30|187987.2|187862.2|187986.6|187861.6|187987.3|187862.3|187986.6|187861.6|3
1723692070000|2024-08-15 03:21:10|187976.9|187851.9|187976.9|187851.9|187976.9|187851.9|187976.9|187851.9|1
1723692080000|2024-08-15 03:21:20|187977|187852|187985.6|187860.6|187985.6|187860.6|187977|187852|2
1723692090000|2024-08-15 03:21:30|187993.3|187868.3|187985.6|187860.6|187993.3|187868.3|187985.6|187860.6|2
1723692130000|2024-08-15 03:22:10|187976.9|187851.9|187986.3|187861.3|187986.9|187861.9|187976.9|187851.9|4
1723692150000|2024-08-15 03:22:30|187987.1|187862.1|187990.2|187865.2|187991.9|187866.9|187987.1|187862.1|3
1723692160000|2024-08-15 03:22:40|187989.9|187864.9|187990.1|187865.1|187990.5|187865.5|187989.9|187864.9|6
1723692170000|2024-08-15 03:22:50|187991.6|187866.6|187988.9|187863.9|187991.6|187866.6|187988.9|187863.9|8
1723692180000|2024-08-15 03:23:00|187989|187864|187989.5|187864.5|187992|187867|187988.8|187863.8|7
1723692190000|2024-08-15 03:23:10|187989.3|187864.3|187991.5|187866.5|187991.5|187866.5|187989.1|187864.1|10
1723692210000|2024-08-15 03:23:30|187990.5|187865.5|187990.5|187865.5|187990.5|187865.5|187990.5|187865.5|1
1723692220000|2024-08-15 03:23:40|187983.8|187858.8|187983.8|187858.8|187983.8|187858.8|187983.8|187858.8|1
1723692230000|2024-08-15 03:23:50|187978.7|187853.7|187978.7|187853.7|187978.7|187853.7|187978.7|187853.7|1
1723692240000|2024-08-15 03:24:00|187990.3|187865.3|187990.3|187865.3|187990.3|187865.3|187990.3|187865.3|1
1723692260000|2024-08-15 03:24:20|187990.4|187865.4|187990.4|187865.4|187990.4|187865.4|187990.4|187865.4|1
1723692270000|2024-08-15 03:24:30|187979.1|187854.1|187979.1|187854.1|187979.1|187854.1|187979.1|187854.1|1
1723692280000|2024-08-15 03:24:40|187980.9|187855.9|187990.8|187865.8|187990.8|187865.8|187980.4|187855.4|6
1723692290000|2024-08-15 03:24:50|187991.5|187866.5|187991.2|187866.2|187991.7|187866.7|187991.2|187866.2|3
1723692300000|2024-08-15 03:25:00|187992|187867|187991.7|187866.7|187992.3|187867.3|187991.2|187866.2|12
1723692310000|2024-08-15 03:25:10|187992|187867|187991.2|187866.2|187992|187867|187991.2|187866.2|7
1723692320000|2024-08-15 03:25:20|187991.8|187866.8|187994.1|187869.1|187997|187872|187991.8|187866.8|11
1723692330000|2024-08-15 03:25:30|187997.2|187872.2|187992.9|187867.9|187997.3|187872.3|187992.6|187867.6|18
1723692340000|2024-08-15 03:25:40|187994|187869|187996.1|187871.1|187996.1|187871.1|187992.9|187867.9|7
1723692350000|2024-08-15 03:25:50|187997.2|187872.2|187992.1|187867.1|187997.2|187872.2|187992.1|187867.1|15
1723692360000|2024-08-15 03:26:00|187993.2|187868.2|187992.5|187867.5|187996.8|187871.8|187992.5|187867.5|4
1723692370000|2024-08-15 03:26:10|187993.8|187868.8|187993.8|187868.8|187993.9|187868.9|187992.5|187867.5|10
1723692380000|2024-08-15 03:26:20|187997.2|187872.2|187993.5|187868.5|187997.2|187872.2|187992.5|187867.5|12
1723692390000|2024-08-15 03:26:30|187996.7|187871.7|187992.3|187867.3|187996.7|187871.7|187991.3|187866.3|5
1723692400000|2024-08-15 03:26:40|187992.7|187867.7|187992.7|187867.7|187996.1|187871.1|187992.5|187867.5|11
1723692410000|2024-08-15 03:26:50|187992.9|187867.9|187992.5|187867.5|187992.9|187867.9|187992.5|187867.5|5
1723692420000|2024-08-15 03:27:00|187992.7|187867.7|187995.4|187870.4|187995.4|187870.4|187990.7|187865.7|6
1723692430000|2024-08-15 03:27:10|187995.2|187870.2|187993.4|187868.4|187998.1|187873.1|187991.5|187866.5|7
1723692440000|2024-08-15 03:27:20|187996.8|187871.8|187993.5|187868.5|187996.8|187871.8|187993.5|187868.5|3
1723692450000|2024-08-15 03:27:30|187993.9|187868.9|187993.6|187868.6|187996.8|187871.8|187993.5|187868.5|7
1723692460000|2024-08-15 03:27:40|187992.8|187867.8|187993.3|187868.3|187996|187871|187992.8|187867.8|4
1723692470000|2024-08-15 03:27:50|187993.1|187868.1|187993.1|187868.1|187993.1|187868.1|187992.9|187867.9|4
1723692480000|2024-08-15 03:28:00|187993|187868|187992.9|187867.9|187993|187868|187992.9|187867.9|2
1723692490000|2024-08-15 03:28:10|187993.3|187868.3|187993.2|187868.2|187993.3|187868.3|187993.2|187868.2|2
1723692500000|2024-08-15 03:28:20|187993.3|187868.3|187993|187868|187993.3|187868.3|187993|187868|3
1723692510000|2024-08-15 03:28:30|187992.7|187867.7|187992.7|187867.7|187992.7|187867.7|187992.7|187867.7|1
1723692530000|2024-08-15 03:28:50|187982.1|187857.1|187993.4|187868.4|187993.6|187868.6|187982.1|187857.1|3
1723692540000|2024-08-15 03:29:00|187993.3|187868.3|187993.3|187868.3|187993.3|187868.3|187993.3|187868.3|1
1723692570000|2024-08-15 03:29:30|187984.4|187859.4|187996|187871|187996|187871|187984.4|187859.4|4
1723692580000|2024-08-15 03:29:40|188000.8|187875.8|188020.6|187895.6|188020.6|187895.6|188000.8|187875.8|4
1723692590000|2024-08-15 03:29:50|188018.5|187893.5|188024.7|187899.7|188024.7|187899.7|188015.5|187890.5|5
1723692600000|2024-08-15 03:30:00|188021.1|187896.1|188019.2|187894.2|188023.9|187898.9|188016.4|187891.4|6
1723692610000|2024-08-15 03:30:10|188018.3|187893.3|188012.9|187887.9|188018.3|187893.3|188012.9|187887.9|3
1723692620000|2024-08-15 03:30:20|188013.2|187888.2|188018|187893|188022.8|187897.8|188012.8|187887.8|6
1723692630000|2024-08-15 03:30:30|188017.9|187892.9|188017.9|187892.9|188017.9|187892.9|188017.9|187892.9|1
1723692650000|2024-08-15 03:30:50|188018.2|187893.2|188025.3|187900.3|188025.3|187900.3|188011.7|187886.7|3
1723692660000|2024-08-15 03:31:00|188017.1|187892.1|188007.4|187882.4|188017.1|187892.1|188004.3|187879.3|7
1723692680000|2024-08-15 03:31:20|188006.8|187881.8|187993.6|187868.6|188006.8|187881.8|187993.6|187868.6|10
1723692690000|2024-08-15 03:31:30|187992.4|187867.4|187993.9|187868.9|187996.9|187871.9|187989.9|187864.9|7
1723692700000|2024-08-15 03:31:40|187995.8|187870.8|187995.8|187870.8|187995.8|187870.8|187995.8|187870.8|1
1723692710000|2024-08-15 03:31:50|187993.1|187868.1|187995.9|187870.9|187995.9|187870.9|187993.1|187868.1|2
1723692730000|2024-08-15 03:32:10|187992.9|187867.9|188016|187891|188016.2|187891.2|187992.9|187867.9|7
1723692740000|2024-08-15 03:32:20|188020.5|187895.5|188007.3|187882.3|188020.8|187895.8|188007.1|187882.1|5
1723692750000|2024-08-15 03:32:30|188008.2|187883.2|188012.4|187887.4|188015.9|187890.9|188008.2|187883.2|6
1723692760000|2024-08-15 03:32:40|188012.6|187887.6|188012.9|187887.9|188013.1|187888.1|188012.6|187887.6|5
1723692770000|2024-08-15 03:32:50|188013.2|187888.2|188013.6|187888.6|188017.2|187892.2|188012.8|187887.8|7
1723692780000|2024-08-15 03:33:00|188013|187888|188010.2|187885.2|188013|187888|188010.2|187885.2|2
1723692800000|2024-08-15 03:33:20|188007.3|187882.3|187999|187874|188007.3|187882.3|187995.4|187870.4|5
1723692810000|2024-08-15 03:33:30|187997.4|187872.4|187998.9|187873.9|187998.9|187873.9|187997.4|187872.4|2
1723692830000|2024-08-15 03:33:50|187981.1|187856.1|187982.8|187857.8|187982.8|187857.8|187981.1|187856.1|2
1723692840000|2024-08-15 03:34:00|187982.6|187857.6|187996.5|187871.5|187996.5|187871.5|187980.9|187855.9|5
1723692850000|2024-08-15 03:34:10|187992.6|187867.6|187992.6|187867.6|187992.6|187867.6|187992.6|187867.6|1
1723692860000|2024-08-15 03:34:20|187990.8|187865.8|187988.9|187863.9|187990.8|187865.8|187984|187859|6
1723692880000|2024-08-15 03:34:40|187990.7|187865.7|187990.6|187865.6|187990.7|187865.7|187990.6|187865.6|2
1723692900000|2024-08-15 03:35:00|187990.7|187865.7|187990.7|187865.7|187990.7|187865.7|187990.7|187865.7|1
1723692920000|2024-08-15 03:35:20|187977.9|187852.9|187992|187867|187994.9|187869.9|187976.2|187851.2|9
1723692930000|2024-08-15 03:35:30|187992.3|187867.3|187985.3|187860.3|187992.3|187867.3|187985.3|187860.3|23
1723692940000|2024-08-15 03:35:40|187985.7|187860.7|187984.8|187859.8|187986.6|187861.6|187984.3|187859.3|13
1723692950000|2024-08-15 03:35:50|187985|187860|187985.7|187860.7|187986.7|187861.7|187985|187860|4
1723692960000|2024-08-15 03:36:00|187985.4|187860.4|187989.2|187864.2|187989.2|187864.2|187983.9|187858.9|7
1723692970000|2024-08-15 03:36:10|187989.4|187864.4|187985.6|187860.6|187989.6|187864.6|187984.9|187859.9|8
1723692980000|2024-08-15 03:36:20|187986.7|187861.7|187986.6|187861.6|187990.3|187865.3|187985.6|187860.6|5
1723692990000|2024-08-15 03:36:30|187987.7|187862.7|187987.7|187862.7|187987.7|187862.7|187987.7|187862.7|1
1723693000000|2024-08-15 03:36:40|187986.7|187861.7|187988.7|187863.7|187988.7|187863.7|187984.6|187859.6|4
1723693010000|2024-08-15 03:36:50|187989.6|187864.6|187984.3|187859.3|187990.4|187865.4|187984.3|187859.3|9
1723693020000|2024-08-15 03:37:00|187989.8|187864.8|187988.5|187863.5|187994.1|187869.1|187986.7|187861.7|7
1723693030000|2024-08-15 03:37:10|187986.8|187861.8|187978.3|187853.3|187987.2|187862.2|187978.1|187853.1|4
1723693050000|2024-08-15 03:37:30|187978.7|187853.7|187985|187860|187987|187862|187978.7|187853.7|5
1723693060000|2024-08-15 03:37:40|187985.7|187860.7|187985.6|187860.6|187985.7|187860.7|187985.6|187860.6|2
1723693070000|2024-08-15 03:37:50|187985.2|187860.2|187984.9|187859.9|187985.2|187860.2|187984.9|187859.9|2
1723693080000|2024-08-15 03:38:00|187974.3|187849.3|187978.6|187853.6|187981.1|187856.1|187974.3|187849.3|4
1723693090000|2024-08-15 03:38:10|187978|187853|187978|187853|187978|187853|187978|187853|1
1723693100000|2024-08-15 03:38:20|187977.5|187852.5|187980.5|187855.5|187980.5|187855.5|187977.5|187852.5|4
1723693110000|2024-08-15 03:38:30|187980.7|187855.7|187976|187851|187980.7|187855.7|187976|187851|2
1723693120000|2024-08-15 03:38:40|187975.8|187850.8|187972|187847|187975.8|187850.8|187972|187847|4
1723693130000|2024-08-15 03:38:50|187972.5|187847.5|187945.5|187820.5|187978.2|187853.2|187944.3|187819.3|7
1723693140000|2024-08-15 03:39:00|187945.9|187820.9|187946.7|187821.7|187947.3|187822.3|187945.9|187820.9|5
1723693150000|2024-08-15 03:39:10|187946.5|187821.5|187951.6|187826.6|187951.7|187826.7|187946.5|187821.5|6
1723693160000|2024-08-15 03:39:20|187951.5|187826.5|187951.5|187826.5|187951.5|187826.5|187951.5|187826.5|1
1723693170000|2024-08-15 03:39:30|187957.3|187832.3|187954.5|187829.5|187957.3|187832.3|187954.4|187829.4|3
1723693180000|2024-08-15 03:39:40|187954.1|187829.1|187975.4|187850.4|187979.5|187854.5|187953.2|187828.2|10
1723693190000|2024-08-15 03:39:50|187974.4|187849.4|187981.5|187856.5|187983.3|187858.3|187974.4|187849.4|13
1723693200000|2024-08-15 03:40:00|187981.1|187856.1|187970.2|187845.2|187981.1|187856.1|187970|187845|9
1723693210000|2024-08-15 03:40:10|187970|187845|187970.4|187845.4|187970.4|187845.4|187970|187845|3
1723693220000|2024-08-15 03:40:20|187971.8|187846.8|187976.7|187851.7|187976.8|187851.8|187971.8|187846.8|3
1723693230000|2024-08-15 03:40:30|187976.8|187851.8|187977.3|187852.3|187977.3|187852.3|187976.7|187851.7|6
1723693240000|2024-08-15 03:40:40|187977.4|187852.4|187978.2|187853.2|187978.2|187853.2|187977.3|187852.3|9
1723693250000|2024-08-15 03:40:50|187978.3|187853.3|187984|187859|187984|187859|187976.4|187851.4|6
1723693260000|2024-08-15 03:41:00|187984.1|187859.1|187987.9|187862.9|187987.9|187862.9|187981.3|187856.3|5
1723693270000|2024-08-15 03:41:10|187985.2|187860.2|187982.9|187857.9|187986.6|187861.6|187982.9|187857.9|4
1723693280000|2024-08-15 03:41:20|187983.2|187858.2|187983.1|187858.1|187983.3|187858.3|187982.1|187857.1|4
1723693290000|2024-08-15 03:41:30|187983.3|187858.3|187983|187858|187984.1|187859.1|187983|187858|7
1723693300000|2024-08-15 03:41:40|187982.7|187857.7|187983.9|187858.9|187983.9|187858.9|187982.7|187857.7|4
1723693310000|2024-08-15 03:41:50|187983.5|187858.5|187982.8|187857.8|187984.5|187859.5|187982.8|187857.8|5
1723693320000|2024-08-15 03:42:00|187983|187858|187984.2|187859.2|187988.2|187863.2|187983|187858|15
1723693330000|2024-08-15 03:42:10|187987.3|187862.3|187985.2|187860.2|187987.6|187862.6|187983|187858|11
1723693340000|2024-08-15 03:42:20|187975.1|187850.1|187975.1|187850.1|187975.1|187850.1|187975.1|187850.1|1
1723693350000|2024-08-15 03:42:30|187983.2|187858.2|187979.1|187854.1|187983.6|187858.6|187976.2|187851.2|5
1723693360000|2024-08-15 03:42:40|187978.2|187853.2|187967.1|187842.1|187978.2|187853.2|187967.1|187842.1|2
1723693370000|2024-08-15 03:42:50|187967.2|187842.2|187967.2|187842.2|187967.2|187842.2|187967.2|187842.2|1
1723693380000|2024-08-15 03:43:00|187964.3|187839.3|187964.1|187839.1|187967.5|187842.5|187964|187839|5
1723693390000|2024-08-15 03:43:10|187967.5|187842.5|187964.5|187839.5|187967.5|187842.5|187960.6|187835.6|13
1723693430000|2024-08-15 03:43:50|187950.6|187825.6|187959.9|187834.9|187964.7|187839.7|187950.6|187825.6|4
1723693440000|2024-08-15 03:44:00|187964.3|187839.3|187964.1|187839.1|187964.3|187839.3|187964.1|187839.1|2
1723693470000|2024-08-15 03:44:30|187950.1|187825.1|187950.1|187825.1|187950.1|187825.1|187950.1|187825.1|1
1723693480000|2024-08-15 03:44:40|187962.1|187837.1|187961.1|187836.1|187963|187838|187961.1|187836.1|3
1723693490000|2024-08-15 03:44:50|187961.8|187836.8|187966.3|187841.3|187967.3|187842.3|187961.8|187836.8|5
1723693500000|2024-08-15 03:45:00|187965.5|187840.5|187960.9|187835.9|187965.5|187840.5|187960.3|187835.3|3
1723693520000|2024-08-15 03:45:20|187960.7|187835.7|187960.9|187835.9|187960.9|187835.9|187960.7|187835.7|2
1723693530000|2024-08-15 03:45:30|187948.2|187823.2|187948.2|187823.2|187948.2|187823.2|187948.2|187823.2|1
1723693540000|2024-08-15 03:45:40|187947.7|187822.7|187954|187829|187954.4|187829.4|187947.7|187822.7|6
1723693550000|2024-08-15 03:45:50|187954.4|187829.4|187959.2|187834.2|187959.2|187834.2|187954|187829|11
1723693560000|2024-08-15 03:46:00|187959.5|187834.5|187958.8|187833.8|187959.5|187834.5|187958.5|187833.5|8
1723693570000|2024-08-15 03:46:10|187958.5|187833.5|187958.8|187833.8|187958.8|187833.8|187958.5|187833.5|4
1723693580000|2024-08-15 03:46:20|187958.5|187833.5|187953.3|187828.3|187958.8|187833.8|187953.3|187828.3|8
1723693590000|2024-08-15 03:46:30|187953.7|187828.7|187947.3|187822.3|187953.7|187828.7|187946.3|187821.3|10
1723693600000|2024-08-15 03:46:40|187949.7|187824.7|187954.1|187829.1|187954.1|187829.1|187949.7|187824.7|2
1723693610000|2024-08-15 03:46:50|187955.2|187830.2|187960.9|187835.9|187973.2|187848.2|187955.2|187830.2|7
1723693620000|2024-08-15 03:47:00|187960.2|187835.2|187960.2|187835.2|187960.2|187835.2|187960.2|187835.2|1
1723693630000|2024-08-15 03:47:10|187959.9|187834.9|187960.6|187835.6|187960.6|187835.6|187954.1|187829.1|8
1723693640000|2024-08-15 03:47:20|187960.7|187835.7|187959.7|187834.7|187960.7|187835.7|187959.7|187834.7|2
1723693650000|2024-08-15 03:47:30|187960|187835|187959.4|187834.4|187960|187835|187959.4|187834.4|2
1723693660000|2024-08-15 03:47:40|187962.8|187837.8|187951.9|187826.9|187962.8|187837.8|187951.9|187826.9|5
1723693670000|2024-08-15 03:47:50|187952.2|187827.2|187946.1|187821.1|187952.2|187827.2|187946.1|187821.1|6
1723693680000|2024-08-15 03:48:00|187946.6|187821.6|187946.1|187821.1|187946.6|187821.6|187946.1|187821.1|8
1723693690000|2024-08-15 03:48:10|187946.6|187821.6|187959|187834|187959|187834|187946|187821|6
1723693700000|2024-08-15 03:48:20|187963.6|187838.6|187960.9|187835.9|187972.3|187847.3|187960.9|187835.9|5
1723693710000|2024-08-15 03:48:30|187961.2|187836.2|187961.2|187836.2|187961.2|187836.2|187961.2|187836.2|1
1723693720000|2024-08-15 03:48:40|187960.9|187835.9|187959.4|187834.4|187961.2|187836.2|187959.4|187834.4|4
1723693730000|2024-08-15 03:48:50|187959.7|187834.7|187952.2|187827.2|187962.7|187837.7|187952.2|187827.2|4
1723693740000|2024-08-15 03:49:00|187951.9|187826.9|187956.7|187831.7|187959.2|187834.2|187951.9|187826.9|6
1723693750000|2024-08-15 03:49:10|187956.8|187831.8|187955.7|187830.7|187956.8|187831.8|187955.7|187830.7|2
1723693760000|2024-08-15 03:49:20|187956.1|187831.1|187955.7|187830.7|187956.1|187831.1|187955.7|187830.7|2
1723693770000|2024-08-15 03:49:30|187955.8|187830.8|187952|187827|187955.8|187830.8|187947.5|187822.5|3
1723693780000|2024-08-15 03:49:40|187952.1|187827.1|187960.3|187835.3|187961.1|187836.1|187952.1|187827.1|4
1723693790000|2024-08-15 03:49:50|187959.2|187834.2|187958.2|187833.2|187959.2|187834.2|187958.2|187833.2|2
1723693800000|2024-08-15 03:50:00|187958.5|187833.5|187958.2|187833.2|187958.5|187833.5|187958.2|187833.2|2
1723693810000|2024-08-15 03:50:10|187951.6|187826.6|187951.6|187826.6|187951.6|187826.6|187951.6|187826.6|1
1723693820000|2024-08-15 03:50:20|187952|187827|187946.3|187821.3|187952.3|187827.3|187946.3|187821.3|6
1723693830000|2024-08-15 03:50:30|187946.6|187821.6|187951.4|187826.4|187951.4|187826.4|187946.6|187821.6|5
1723693840000|2024-08-15 03:50:40|187961.9|187836.9|187958.8|187833.8|187962|187837|187958.7|187833.7|4
1723693850000|2024-08-15 03:50:50|187962|187837|187961.9|187836.9|187962|187837|187958.7|187833.7|5
1723693860000|2024-08-15 03:51:00|187962|187837|187962.2|187837.2|187962.2|187837.2|187961.9|187836.9|3
1723693870000|2024-08-15 03:51:10|187946.7|187821.7|187946.7|187821.7|187946.7|187821.7|187946.7|187821.7|1
1723693890000|2024-08-15 03:51:30|187960|187835|187960|187835|187960|187835|187960|187835|1
1723693900000|2024-08-15 03:51:40|187960.3|187835.3|187960.3|187835.3|187960.3|187835.3|187960.3|187835.3|1
1723693910000|2024-08-15 03:51:50|187960.6|187835.6|187960.6|187835.6|187960.6|187835.6|187960.6|187835.6|1
1723693930000|2024-08-15 03:52:10|187952.2|187827.2|187961|187836|187961|187836|187948.7|187823.7|3
1723693950000|2024-08-15 03:52:30|187961.1|187836.1|187960.5|187835.5|187961.1|187836.1|187960|187835|3
1723693960000|2024-08-15 03:52:40|187960.9|187835.9|187960.9|187835.9|187960.9|187835.9|187960.9|187835.9|1
1723693970000|2024-08-15 03:52:50|187948.7|187823.7|187948.7|187823.7|187948.7|187823.7|187948.7|187823.7|1
1723693980000|2024-08-15 03:53:00|187955.1|187830.1|187947.1|187822.1|187955.1|187830.1|187946.2|187821.2|4
1723693990000|2024-08-15 03:53:10|187949.5|187824.5|187949.5|187824.5|187949.5|187824.5|187949.5|187824.5|1
1723694000000|2024-08-15 03:53:20|187947.9|187822.9|187929.8|187804.8|187947.9|187822.9|187929.8|187804.8|4
1723694020000|2024-08-15 03:53:40|187930.3|187805.3|187930.3|187805.3|187930.3|187805.3|187930.3|187805.3|1
1723694030000|2024-08-15 03:53:50|187931.1|187806.1|187931.1|187806.1|187931.1|187806.1|187931.1|187806.1|1
1723694040000|2024-08-15 03:54:00|187925.3|187800.3|187922.9|187797.9|187925.3|187800.3|187922.9|187797.9|3
1723694050000|2024-08-15 03:54:10|187928.5|187803.5|187928.5|187803.5|187928.5|187803.5|187928.5|187803.5|1
1723694060000|2024-08-15 03:54:20|187934.1|187809.1|187936.4|187811.4|187939.4|187814.4|187934.1|187809.1|7
1723694070000|2024-08-15 03:54:30|187935.1|187810.1|187933.5|187808.5|187937.7|187812.7|187931|187806|6
1723694080000|2024-08-15 03:54:40|187932.3|187807.3|187936.4|187811.4|187937.8|187812.8|187932.3|187807.3|5
1723694090000|2024-08-15 03:54:50|187937|187812|187937|187812|187937|187812|187937|187812|1
1723694100000|2024-08-15 03:55:00|187937.6|187812.6|187954.9|187829.9|187954.9|187829.9|187934.2|187809.2|14
1723694110000|2024-08-15 03:55:10|187954|187829|187959.4|187834.4|187959.4|187834.4|187954|187829|4
1723694120000|2024-08-15 03:55:20|187960.2|187835.2|187959.6|187834.6|187960.2|187835.2|187959.6|187834.6|3
1723694130000|2024-08-15 03:55:30|187960.1|187835.1|187956.9|187831.9|187960.1|187835.1|187956.8|187831.8|4
1723694140000|2024-08-15 03:55:40|187956.7|187831.7|187956.5|187831.5|187956.8|187831.8|187956.5|187831.5|4
1723694150000|2024-08-15 03:55:50|187956.6|187831.6|187950.6|187825.6|187958.9|187833.9|187950.2|187825.2|10
1723694160000|2024-08-15 03:56:00|187948.6|187823.6|187950.4|187825.4|187951.1|187826.1|187948.6|187823.6|6
1723694170000|2024-08-15 03:56:10|187950.5|187825.5|187950.6|187825.6|187950.6|187825.6|187950.5|187825.5|2
1723694180000|2024-08-15 03:56:20|187951.1|187826.1|187948|187823|187951.1|187826.1|187948|187823|2
1723694190000|2024-08-15 03:56:30|187946|187821|187948.3|187823.3|187948.3|187823.3|187946|187821|3
1723694200000|2024-08-15 03:56:40|187948.4|187823.4|187958.8|187833.8|187958.9|187833.9|187948.4|187823.4|4
1723694220000|2024-08-15 03:57:00|187958|187833|187958|187833|187958|187833|187958|187833|1
1723694240000|2024-08-15 03:57:20|187954.4|187829.4|187954.5|187829.5|187957.3|187832.3|187954|187829|8
1723694250000|2024-08-15 03:57:30|187961.7|187836.7|187958.7|187833.7|187961.7|187836.7|187958.7|187833.7|2
1723694270000|2024-08-15 03:57:50|187958.3|187833.3|187958.3|187833.3|187958.3|187833.3|187958.3|187833.3|1
1723694280000|2024-08-15 03:58:00|187956.8|187831.8|187952.5|187827.5|187956.8|187831.8|187952.5|187827.5|2
1723694290000|2024-08-15 03:58:10|187952.7|187827.7|187952.7|187827.7|187952.7|187827.7|187952.7|187827.7|1
1723694310000|2024-08-15 03:58:30|187957.9|187832.9|187959.2|187834.2|187960.6|187835.6|187957.9|187832.9|4
1723694320000|2024-08-15 03:58:40|187959.7|187834.7|187959.7|187834.7|187959.7|187834.7|187959.7|187834.7|1
1723694340000|2024-08-15 03:59:00|187957.4|187832.4|187957.4|187832.4|187957.4|187832.4|187957.4|187832.4|1
1723694350000|2024-08-15 03:59:10|187956.3|187831.3|187956.3|187831.3|187956.3|187831.3|187956.3|187831.3|1
1723694360000|2024-08-15 03:59:20|187961.9|187836.9|187961.9|187836.9|187961.9|187836.9|187961.9|187836.9|1
1723694370000|2024-08-15 03:59:30|187961.8|187836.8|187961.8|187836.8|187961.8|187836.8|187961.8|187836.8|1
1723694390000|2024-08-15 03:59:50|187956.1|187831.1|187956.1|187831.1|187956.1|187831.1|187956.1|187831.1|1
1723694400000|2024-08-15 04:00:00|187954.3|187829.3|187965.4|187840.4|187966.6|187841.6|187954.3|187829.3|7
1723694410000|2024-08-15 04:00:10|187964.5|187839.5|187967.4|187842.4|187967.4|187842.4|187964.1|187839.1|17
1723694430000|2024-08-15 04:00:30|187963.1|187838.1|187962.2|187837.2|187963.1|187838.1|187958.9|187833.9|11
1723694440000|2024-08-15 04:00:40|187959.9|187834.9|187959.9|187834.9|187959.9|187834.9|187959.9|187834.9|1
1723694450000|2024-08-15 04:00:50|187959.4|187834.4|187964.4|187839.4|187964.9|187839.9|187958.7|187833.7|6
1723694460000|2024-08-15 04:01:00|187964.3|187839.3|187963.6|187838.6|187964.3|187839.3|187963.6|187838.6|5
1723694470000|2024-08-15 04:01:10|187963.8|187838.8|187963.3|187838.3|187963.8|187838.8|187963|187838|12
1723694480000|2024-08-15 04:01:20|187963.2|187838.2|187956.9|187831.9|187963.2|187838.2|187956.8|187831.8|18
1723694490000|2024-08-15 04:01:30|187956.8|187831.8|187963.3|187838.3|187971.4|187846.4|187956.4|187831.4|19
1723694500000|2024-08-15 04:01:40|187962.9|187837.9|187964.7|187839.7|187964.7|187839.7|187962.4|187837.4|16
1723694510000|2024-08-15 04:01:50|187965.1|187840.1|187965.1|187840.1|187965.1|187840.1|187965.1|187840.1|1
1723694520000|2024-08-15 04:02:00|187965.3|187840.3|187965.3|187840.3|187965.3|187840.3|187965.3|187840.3|1
1723694530000|2024-08-15 04:02:10|187966.2|187841.2|187965.5|187840.5|187974.9|187849.9|187965.5|187840.5|4
1723694550000|2024-08-15 04:02:30|187968.7|187843.7|187966.3|187841.3|187968.7|187843.7|187966.3|187841.3|2
1723694560000|2024-08-15 04:02:40|187969.4|187844.4|187965.1|187840.1|187969.4|187844.4|187964|187839|3
1723694570000|2024-08-15 04:02:50|187964.7|187839.7|187963.8|187838.8|187964.7|187839.7|187962.1|187837.1|8
1723694580000|2024-08-15 04:03:00|187964.5|187839.5|187964.5|187839.5|187964.5|187839.5|187964.5|187839.5|1
1723694600000|2024-08-15 04:03:20|187957.6|187832.6|187956.1|187831.1|187957.6|187832.6|187956.1|187831.1|3
1723694610000|2024-08-15 04:03:30|187957|187832|187956.1|187831.1|187957|187832|187956.1|187831.1|2
1723694620000|2024-08-15 04:03:40|187962.3|187837.3|187962.4|187837.4|187962.6|187837.6|187962.3|187837.3|4
1723694630000|2024-08-15 04:03:50|187962.6|187837.6|187962.4|187837.4|187962.6|187837.6|187962.4|187837.4|2
1723694640000|2024-08-15 04:04:00|187962.8|187837.8|187962.4|187837.4|187962.8|187837.8|187962.4|187837.4|2
1723694660000|2024-08-15 04:04:20|187956.4|187831.4|187955.8|187830.8|187957.3|187832.3|187955.8|187830.8|5
1723694680000|2024-08-15 04:04:40|187956.1|187831.1|187962.5|187837.5|187963.1|187838.1|187956.1|187831.1|5
1723694690000|2024-08-15 04:04:50|187962.3|187837.3|187959.2|187834.2|187962.3|187837.3|187959.2|187834.2|2
1723694700000|2024-08-15 04:05:00|187957.2|187832.2|187956.9|187831.9|187958.8|187833.8|187955.5|187830.5|14
1723694710000|2024-08-15 04:05:10|187955.3|187830.3|187956.8|187831.8|187956.9|187831.9|187955.3|187830.3|6
1723694720000|2024-08-15 04:05:20|187957.1|187832.1|187955.6|187830.6|187959.3|187834.3|187955.1|187830.1|12
1723694730000|2024-08-15 04:05:30|187955.7|187830.7|187955.8|187830.8|187955.8|187830.8|187955.7|187830.7|2
1723694740000|2024-08-15 04:05:40|187955.4|187830.4|187951.4|187826.4|187955.4|187830.4|187950.6|187825.6|7
1723694750000|2024-08-15 04:05:50|187951.9|187826.9|187951.4|187826.4|187953.9|187828.9|187951.4|187826.4|4
1723694760000|2024-08-15 04:06:00|187950.8|187825.8|187953.3|187828.3|187953.3|187828.3|187950.8|187825.8|2
1723694770000|2024-08-15 04:06:10|187952.6|187827.6|187955.3|187830.3|187955.3|187830.3|187951.4|187826.4|6
1723694780000|2024-08-15 04:06:20|187955.5|187830.5|187955.5|187830.5|187955.5|187830.5|187955.5|187830.5|1
1723694800000|2024-08-15 04:06:40|187949.8|187824.8|187949.7|187824.7|187949.8|187824.8|187948|187823|6
1723694810000|2024-08-15 04:06:50|187952.4|187827.4|187952.4|187827.4|187952.4|187827.4|187951.9|187826.9|3
1723694820000|2024-08-15 04:07:00|187951.7|187826.7|187955.8|187830.8|187955.8|187830.8|187947.9|187822.9|8
1723694830000|2024-08-15 04:07:10|187955.4|187830.4|187955.5|187830.5|187955.5|187830.5|187955.4|187830.4|2
1723694840000|2024-08-15 04:07:20|187954.6|187829.6|187954.5|187829.5|187954.6|187829.6|187950.8|187825.8|6
1723694850000|2024-08-15 04:07:30|187953.2|187828.2|187950.7|187825.7|187953.2|187828.2|187949.7|187824.7|5
1723694870000|2024-08-15 04:07:50|187951.5|187826.5|187952.2|187827.2|187952.9|187827.9|187951.5|187826.5|3
1723694880000|2024-08-15 04:08:00|187954.4|187829.4|187953.9|187828.9|187955.9|187830.9|187952.3|187827.3|6
1723694900000|2024-08-15 04:08:20|187953.5|187828.5|187953.2|187828.2|187955.8|187830.8|187952.7|187827.7|6
1723694910000|2024-08-15 04:08:30|187955.4|187830.4|187957.5|187832.5|187957.5|187832.5|187952.1|187827.1|5
1723694920000|2024-08-15 04:08:40|187954.2|187829.2|187952.2|187827.2|187954.2|187829.2|187952.2|187827.2|3
1723694930000|2024-08-15 04:08:50|187952.9|187827.9|187952.1|187827.1|187956.9|187831.9|187952.1|187827.1|5
1723694940000|2024-08-15 04:09:00|187951.6|187826.6|187951|187826|187951.6|187826.6|187950|187825|3
1723694970000|2024-08-15 04:09:30|187948.6|187823.6|187952.9|187827.9|187952.9|187827.9|187945.7|187820.7|3
1723694980000|2024-08-15 04:09:40|187954|187829|187952.4|187827.4|187954|187829|187952.4|187827.4|3
1723694990000|2024-08-15 04:09:50|187951.3|187826.3|187953|187828|187954.1|187829.1|187951.3|187826.3|6
1723695000000|2024-08-15 04:10:00|187954.1|187829.1|187955|187830|187955|187830|187953.9|187828.9|6
1723695010000|2024-08-15 04:10:10|187953.9|187828.9|187955|187830|187955.2|187830.2|187953.9|187828.9|4
1723695020000|2024-08-15 04:10:20|187953.9|187828.9|187954.6|187829.6|187958.8|187833.8|187953.5|187828.5|6
1723695030000|2024-08-15 04:10:30|187955.2|187830.2|187954.6|187829.6|187955.2|187830.2|187954.6|187829.6|2
1723695050000|2024-08-15 04:10:50|187947.7|187822.7|187949|187824|187949|187824|187947.7|187822.7|2
1723695060000|2024-08-15 04:11:00|187947.5|187822.5|187948.9|187823.9|187949|187824|187947.5|187822.5|4
1723695070000|2024-08-15 04:11:10|187947.7|187822.7|187952.7|187827.7|187952.8|187827.8|187947.7|187822.7|5
1723695090000|2024-08-15 04:11:30|187951.7|187826.7|187952.8|187827.8|187952.8|187827.8|187951.7|187826.7|2
1723695100000|2024-08-15 04:11:40|187951.7|187826.7|187947.8|187822.8|187953|187828|187947.8|187822.8|16
1723695110000|2024-08-15 04:11:50|187946.3|187821.3|187943.8|187818.8|187946.3|187821.3|187943.8|187818.8|2
1723695120000|2024-08-15 04:12:00|187945.3|187820.3|187936.6|187811.6|187950.1|187825.1|187936.6|187811.6|4
1723695130000|2024-08-15 04:12:10|187934.6|187809.6|187930.8|187805.8|187936.1|187811.1|187930.6|187805.6|7
1723695140000|2024-08-15 04:12:20|187933.6|187808.6|187918|187793|187933.6|187808.6|187916.2|187791.2|4
1723695150000|2024-08-15 04:12:30|187916.8|187791.8|187916.5|187791.5|187916.8|187791.8|187916.5|187791.5|2
1723695160000|2024-08-15 04:12:40|187914.6|187789.6|187914.6|187789.6|187914.6|187789.6|187914.6|187789.6|1
1723695170000|2024-08-15 04:12:50|187915.7|187790.7|187925.5|187800.5|187925.5|187800.5|187915.7|187790.7|2
1723695190000|2024-08-15 04:13:10|187922.9|187797.9|187925.4|187800.4|187925.4|187800.4|187922.9|187797.9|2
1723695200000|2024-08-15 04:13:20|187924.2|187799.2|187924.2|187799.2|187924.2|187799.2|187924.2|187799.2|1
1723695210000|2024-08-15 04:13:30|187923.2|187798.2|187923.2|187798.2|187923.2|187798.2|187923.2|187798.2|1
1723695220000|2024-08-15 04:13:40|187923.5|187798.5|187923.5|187798.5|187923.5|187798.5|187923.5|187798.5|1
1723695230000|2024-08-15 04:13:50|187920.2|187795.2|187919.1|187794.1|187920.2|187795.2|187919.1|187794.1|4
1723695240000|2024-08-15 04:14:00|187917.7|187792.7|187915|187790|187917.7|187792.7|187915|187790|2
1723695250000|2024-08-15 04:14:10|187913.8|187788.8|187917.9|187792.9|187917.9|187792.9|187913.8|187788.8|4
1723695270000|2024-08-15 04:14:30|187917.4|187792.4|187917.4|187792.4|187917.4|187792.4|187917.4|187792.4|1
1723695280000|2024-08-15 04:14:40|187917.5|187792.5|187912.6|187787.6|187917.5|187792.5|187912.6|187787.6|2
1723695300000|2024-08-15 04:15:00|187918.1|187793.1|187918.1|187793.1|187918.1|187793.1|187918.1|187793.1|1
1723695310000|2024-08-15 04:15:10|187914.4|187789.4|187914.7|187789.7|187918.8|187793.8|187914.4|187789.4|8
1723695330000|2024-08-15 04:15:30|187915.8|187790.8|187911.5|187786.5|187918.6|187793.6|187911.5|187786.5|4
1723695360000|2024-08-15 04:16:00|187908.4|187783.4|187918|187793|187918|187793|187908.4|187783.4|2
1723695370000|2024-08-15 04:16:10|187915.3|187790.3|187915.3|187790.3|187915.3|187790.3|187915.3|187790.3|1
1723695380000|2024-08-15 04:16:20|187918|187793|187918|187793|187918|187793|187918|187793|1
1723695390000|2024-08-15 04:16:30|187908.5|187783.5|187908.5|187783.5|187908.5|187783.5|187908.5|187783.5|1
1723695400000|2024-08-15 04:16:40|187912.6|187787.6|187919.9|187794.9|187921.7|187796.7|187912.6|187787.6|6
1723695410000|2024-08-15 04:16:50|187919.8|187794.8|187919.8|187794.8|187919.8|187794.8|187919.8|187794.8|1
1723695430000|2024-08-15 04:17:10|187920.4|187795.4|187928.3|187803.3|187930.5|187805.5|187920.4|187795.4|5
1723695440000|2024-08-15 04:17:20|187927.1|187802.1|187931.5|187806.5|187931.5|187806.5|187927.1|187802.1|4
1723695450000|2024-08-15 04:17:30|187930.7|187805.7|187938.2|187813.2|187941.9|187816.9|187930.3|187805.3|19
1723695460000|2024-08-15 04:17:40|187937|187812|187938.9|187813.9|187942.6|187817.6|187936.6|187811.6|22
1723695470000|2024-08-15 04:17:50|187940.5|187815.5|187947.5|187822.5|187947.5|187822.5|187935.9|187810.9|21
1723695480000|2024-08-15 04:18:00|187947.6|187822.6|187947.5|187822.5|187947.6|187822.6|187945.9|187820.9|14
1723695490000|2024-08-15 04:18:10|187947.1|187822.1|187949.1|187824.1|187949.1|187824.1|187945.9|187820.9|11
1723695500000|2024-08-15 04:18:20|187949.3|187824.3|187947.2|187822.2|187949.4|187824.4|187947.2|187822.2|13
1723695510000|2024-08-15 04:18:30|187947.5|187822.5|187947.3|187822.3|187947.8|187822.8|187947|187822|5
1723695520000|2024-08-15 04:18:40|187947|187822|187946.7|187821.7|187949.7|187824.7|187946.7|187821.7|15
1723695530000|2024-08-15 04:18:50|187948.6|187823.6|187946.6|187821.6|187948.6|187823.6|187946.6|187821.6|3
1723695550000|2024-08-15 04:19:10|187947.1|187822.1|187946.5|187821.5|187949.1|187824.1|187946|187821|9
1723695560000|2024-08-15 04:19:20|187947.3|187822.3|187946.3|187821.3|187949.2|187824.2|187946.3|187821.3|10
1723695570000|2024-08-15 04:19:30|187947.1|187822.1|187947|187822|187949.4|187824.4|187946.8|187821.8|18
1723695590000|2024-08-15 04:19:50|187947.3|187822.3|187947.4|187822.4|187947.4|187822.4|187946.9|187821.9|7
1723695600000|2024-08-15 04:20:00|187947.6|187822.6|187947.8|187822.8|187950.7|187825.7|187947.2|187822.2|13
1723695610000|2024-08-15 04:20:10|187950|187825|187947.5|187822.5|187950|187825|187947.1|187822.1|13
1723695620000|2024-08-15 04:20:20|187947.7|187822.7|187946.9|187821.9|187947.7|187822.7|187946.9|187821.9|5
1723695630000|2024-08-15 04:20:30|187947.6|187822.6|187947.6|187822.6|187947.6|187822.6|187947.6|187822.6|1
1723695640000|2024-08-15 04:20:40|187947.1|187822.1|187945.2|187820.2|187947.6|187822.6|187942.8|187817.8|5
1723695670000|2024-08-15 04:21:10|187943.9|187818.9|187943.9|187818.9|187943.9|187818.9|187942.6|187817.6|3
1723695700000|2024-08-15 04:21:40|187944|187819|187944|187819|187944|187819|187944|187819|1
1723695710000|2024-08-15 04:21:50|187939.9|187814.9|187938.7|187813.7|187939.9|187814.9|187936.9|187811.9|4
1723695720000|2024-08-15 04:22:00|187941.1|187816.1|187940.9|187815.9|187947.8|187822.8|187940.3|187815.3|7
1723695750000|2024-08-15 04:22:30|187939.3|187814.3|187940.2|187815.2|187942.1|187817.1|187939.3|187814.3|4
1723695800000|2024-08-15 04:23:20|187936.4|187811.4|187936.4|187811.4|187936.4|187811.4|187936.4|187811.4|1
1723695810000|2024-08-15 04:23:30|187939.3|187814.3|187937.7|187812.7|187939.3|187814.3|187937.7|187812.7|2
1723695820000|2024-08-15 04:23:40|187938.4|187813.4|187944.8|187819.8|187945.1|187820.1|187938.4|187813.4|8
1723695830000|2024-08-15 04:23:50|187942.5|187817.5|187944.4|187819.4|187944.4|187819.4|187942.1|187817.1|7
1723695850000|2024-08-15 04:24:10|187942.2|187817.2|187940.8|187815.8|187944.4|187819.4|187940.8|187815.8|4
1723695860000|2024-08-15 04:24:20|187938.3|187813.3|187937.4|187812.4|187938.3|187813.3|187937.4|187812.4|2
1723695870000|2024-08-15 04:24:30|187938.5|187813.5|187938.7|187813.7|187941.4|187816.4|187938.5|187813.5|5
1723695880000|2024-08-15 04:24:40|187941.1|187816.1|187939.2|187814.2|187941.1|187816.1|187939.2|187814.2|2
1723695890000|2024-08-15 04:24:50|187938.9|187813.9|187933.8|187808.8|187938.9|187813.9|187933.8|187808.8|4
1723695900000|2024-08-15 04:25:00|187932.8|187807.8|187935.9|187810.9|187936|187811|187932.8|187807.8|3
1723695930000|2024-08-15 04:25:30|187934.7|187809.7|187930.7|187805.7|187934.7|187809.7|187930.7|187805.7|3
1723695940000|2024-08-15 04:25:40|187931.5|187806.5|187929.8|187804.8|187931.5|187806.5|187928.9|187803.9|4
1723695950000|2024-08-15 04:25:50|187930.4|187805.4|187930.4|187805.4|187930.4|187805.4|187930.4|187805.4|1
1723695960000|2024-08-15 04:26:00|187929|187804|187929|187804|187929|187804|187929|187804|1
1723695970000|2024-08-15 04:26:10|187926|187801|187928.7|187803.7|187931.6|187806.6|187926|187801|4
1723695980000|2024-08-15 04:26:20|187928.2|187803.2|187928.2|187803.2|187928.2|187803.2|187928.2|187803.2|1
1723696000000|2024-08-15 04:26:40|187925.9|187800.9|187925.9|187800.9|187925.9|187800.9|187925.9|187800.9|1
1723696010000|2024-08-15 04:26:50|187925.4|187800.4|187925.4|187800.4|187925.4|187800.4|187925.4|187800.4|1
1723696030000|2024-08-15 04:27:10|187928.2|187803.2|187925.7|187800.7|187928.2|187803.2|187925.7|187800.7|2
1723696040000|2024-08-15 04:27:20|187926.7|187801.7|187928|187803|187928|187803|187926.7|187801.7|2
1723696050000|2024-08-15 04:27:30|187930.8|187805.8|187926.4|187801.4|187930.8|187805.8|187926.4|187801.4|3
1723696070000|2024-08-15 04:27:50|187926.8|187801.8|187932.3|187807.3|187932.3|187807.3|187926.8|187801.8|2
1723696080000|2024-08-15 04:28:00|187930.3|187805.3|187930.3|187805.3|187930.3|187805.3|187930.3|187805.3|1
1723696110000|2024-08-15 04:28:30|187926.6|187801.6|187926.6|187801.6|187926.6|187801.6|187926.6|187801.6|1
1723696130000|2024-08-15 04:28:50|187929.4|187804.4|187929.9|187804.9|187929.9|187804.9|187929.4|187804.4|2
1723696170000|2024-08-15 04:29:30|187927.4|187802.4|187927.4|187802.4|187927.4|187802.4|187927.4|187802.4|1
1723696190000|2024-08-15 04:29:50|187929.7|187804.7|187931.5|187806.5|187931.5|187806.5|187929.7|187804.7|3
1723696200000|2024-08-15 04:30:00|187933.6|187808.6|187923.3|187798.3|187933.6|187808.6|187923.3|187798.3|2
1723696210000|2024-08-15 04:30:10|187923.2|187798.2|187923.2|187798.2|187923.2|187798.2|187923.2|187798.2|1
1723696230000|2024-08-15 04:30:30|187920.7|187795.7|187921.7|187796.7|187921.7|187796.7|187920.7|187795.7|2
1723696240000|2024-08-15 04:30:40|187921.8|187796.8|187921.8|187796.8|187921.8|187796.8|187921.8|187796.8|1
1723696250000|2024-08-15 04:30:50|187923.8|187798.8|187923.8|187798.8|187923.8|187798.8|187923.8|187798.8|1
1723696270000|2024-08-15 04:31:10|187924.4|187799.4|187924.4|187799.4|187924.4|187799.4|187924.4|187799.4|1
1723696290000|2024-08-15 04:31:30|187925.1|187800.1|187927.9|187802.9|187927.9|187802.9|187925.1|187800.1|2
1723696320000|2024-08-15 04:32:00|187925.3|187800.3|187925.3|187800.3|187925.3|187800.3|187925.3|187800.3|1
1723696330000|2024-08-15 04:32:10|187920.7|187795.7|187920.7|187795.7|187920.7|187795.7|187920.7|187795.7|1
1723696340000|2024-08-15 04:32:20|187920.8|187795.8|187920.8|187795.8|187920.8|187795.8|187920.8|187795.8|1
1723696370000|2024-08-15 04:32:50|187917.1|187792.1|187917.1|187792.1|187917.1|187792.1|187917.1|187792.1|1
1723696380000|2024-08-15 04:33:00|187917.2|187792.2|187922.6|187797.6|187922.6|187797.6|187917.2|187792.2|2
1723696410000|2024-08-15 04:33:30|187917.8|187792.8|187917.8|187792.8|187917.8|187792.8|187917.8|187792.8|1
1723696440000|2024-08-15 04:34:00|187917.9|187792.9|187922|187797|187922|187797|187916.1|187791.1|3
1723696460000|2024-08-15 04:34:20|187922.1|187797.1|187922.1|187797.1|187922.1|187797.1|187922.1|187797.1|1
1723696470000|2024-08-15 04:34:30|187916.1|187791.1|187916.1|187791.1|187916.1|187791.1|187916.1|187791.1|1
1723696480000|2024-08-15 04:34:40|187916.2|187791.2|187916.2|187791.2|187916.2|187791.2|187916.2|187791.2|1
1723696490000|2024-08-15 04:34:50|187922.2|187797.2|187922.2|187797.2|187922.2|187797.2|187922.2|187797.2|1
1723696500000|2024-08-15 04:35:00|187923.7|187798.7|187923|187798|187923.7|187798.7|187923|187798|2
1723696530000|2024-08-15 04:35:30|187917.5|187792.5|187917.5|187792.5|187917.5|187792.5|187917.5|187792.5|1
1723696550000|2024-08-15 04:35:50|187917.6|187792.6|187923.2|187798.2|187923.2|187798.2|187917.6|187792.6|2
1723696570000|2024-08-15 04:36:10|187923.1|187798.1|187925.9|187800.9|187925.9|187800.9|187923.1|187798.1|2
1723696580000|2024-08-15 04:36:20|187922.2|187797.2|187922.2|187797.2|187922.2|187797.2|187922.2|187797.2|1
1723696590000|2024-08-15 04:36:30|187924.4|187799.4|187924.4|187799.4|187924.4|187799.4|187924.4|187799.4|1
1723696600000|2024-08-15 04:36:40|187928.5|187803.5|187928.5|187803.5|187928.5|187803.5|187928.5|187803.5|1
1723696620000|2024-08-15 04:37:00|187929|187804|187929|187804|187929|187804|187929|187804|1
1723696630000|2024-08-15 04:37:10|187925.2|187800.2|187925.2|187800.2|187925.2|187800.2|187925.2|187800.2|1
1723696640000|2024-08-15 04:37:20|187922.8|187797.8|187922.8|187797.8|187922.8|187797.8|187922.8|187797.8|1
1723696650000|2024-08-15 04:37:30|187921.9|187796.9|187921.9|187796.9|187921.9|187796.9|187921.9|187796.9|1
1723696660000|2024-08-15 04:37:40|187925.9|187800.9|187930.4|187805.4|187930.4|187805.4|187925.9|187800.9|3
1723696690000|2024-08-15 04:38:10|187930|187805|187925.9|187800.9|187930|187805|187925.9|187800.9|2
1723696710000|2024-08-15 04:38:30|187929.7|187804.7|187929.7|187804.7|187929.7|187804.7|187929.7|187804.7|1
1723696720000|2024-08-15 04:38:40|187930.1|187805.1|187930.1|187805.1|187930.1|187805.1|187930.1|187805.1|1
1723696750000|2024-08-15 04:39:10|187927.8|187802.8|187925.9|187800.9|187927.8|187802.8|187925.9|187800.9|2
1723696760000|2024-08-15 04:39:20|187927.8|187802.8|187927.8|187802.8|187927.8|187802.8|187927.8|187802.8|1
1723696770000|2024-08-15 04:39:30|187931.4|187806.4|187932.8|187807.8|187933.3|187808.3|187931.4|187806.4|6
1723696790000|2024-08-15 04:39:50|187932.2|187807.2|187932.6|187807.6|187932.6|187807.6|187932.2|187807.2|2
1723696800000|2024-08-15 04:40:00|187932.2|187807.2|187927.5|187802.5|187932.6|187807.6|187925.8|187800.8|7
1723696830000|2024-08-15 04:40:30|187924.1|187799.1|187924.1|187799.1|187924.1|187799.1|187924.1|187799.1|1
1723696850000|2024-08-15 04:40:50|187929.9|187804.9|187929.9|187804.9|187929.9|187804.9|187929.9|187804.9|1
1723696880000|2024-08-15 04:41:20|187928.1|187803.1|187900.8|187775.8|187928.1|187803.1|187900.4|187775.4|8
1723696890000|2024-08-15 04:41:30|187899.7|187774.7|187899.7|187774.7|187899.7|187774.7|187899.3|187774.3|3
1723696900000|2024-08-15 04:41:40|187900.1|187775.1|187898.2|187773.2|187900.1|187775.1|187898.2|187773.2|4
1723696910000|2024-08-15 04:41:50|187898.8|187773.8|187910|187785|187910|187785|187898.8|187773.8|5
1723696920000|2024-08-15 04:42:00|187910.4|187785.4|187910.4|187785.4|187910.4|187785.4|187910.4|187785.4|1
1723696940000|2024-08-15 04:42:20|187907.1|187782.1|187910.4|187785.4|187911.2|187786.2|187906.4|187781.4|8
1723696950000|2024-08-15 04:42:30|187911.3|187786.3|187931.6|187806.6|187931.6|187806.6|187911.3|187786.3|6
1723696960000|2024-08-15 04:42:40|187932.9|187807.9|187934|187809|187934.6|187809.6|187932.9|187807.9|4
1723696970000|2024-08-15 04:42:50|187933.4|187808.4|187928.3|187803.3|187933.4|187808.4|187928.3|187803.3|3
1723696980000|2024-08-15 04:43:00|187923.7|187798.7|187923.7|187798.7|187923.7|187798.7|187923.7|187798.7|1
1723696990000|2024-08-15 04:43:10|187926|187801|187923.5|187798.5|187926|187801|187923.5|187798.5|2
1723697000000|2024-08-15 04:43:20|187925.7|187800.7|187923.8|187798.8|187925.7|187800.7|187923.8|187798.8|2
1723697010000|2024-08-15 04:43:30|187928.3|187803.3|187927.6|187802.6|187928.3|187803.3|187927.6|187802.6|2
1723697020000|2024-08-15 04:43:40|187928.3|187803.3|187928.2|187803.2|187928.3|187803.3|187927.4|187802.4|5
1723697040000|2024-08-15 04:44:00|187927.5|187802.5|187923.9|187798.9|187928.3|187803.3|187923.9|187798.9|4
1723697050000|2024-08-15 04:44:10|187923.6|187798.6|187923.9|187798.9|187926.1|187801.1|187923.2|187798.2|6
1723697060000|2024-08-15 04:44:20|187928.2|187803.2|187928.2|187803.2|187928.2|187803.2|187928.2|187803.2|1
1723697070000|2024-08-15 04:44:30|187927.2|187802.2|187928.4|187803.4|187928.4|187803.4|187927.2|187802.2|2
1723697100000|2024-08-15 04:45:00|187924.1|187799.1|187931.1|187806.1|187931.1|187806.1|187916.8|187791.8|15
1723697110000|2024-08-15 04:45:10|187931.8|187806.8|187931.3|187806.3|187932.2|187807.2|187931.3|187806.3|8
1723697120000|2024-08-15 04:45:20|187932.2|187807.2|187931.3|187806.3|187932.2|187807.2|187931.3|187806.3|2
1723697130000|2024-08-15 04:45:30|187931.1|187806.1|187929.9|187804.9|187931.8|187806.8|187929.9|187804.9|4
1723697140000|2024-08-15 04:45:40|187930.9|187805.9|187930.1|187805.1|187931.1|187806.1|187930.1|187805.1|3
1723697150000|2024-08-15 04:45:50|187930|187805|187930.8|187805.8|187930.9|187805.9|187929.9|187804.9|6
1723697160000|2024-08-15 04:46:00|187929.9|187804.9|187930.1|187805.1|187932.8|187807.8|187929.9|187804.9|10
1723697170000|2024-08-15 04:46:10|187931.3|187806.3|187929.4|187804.4|187931.3|187806.3|187929.4|187804.4|3
1723697190000|2024-08-15 04:46:30|187929.5|187804.5|187929.5|187804.5|187929.5|187804.5|187929.5|187804.5|1
1723697200000|2024-08-15 04:46:40|187923.3|187798.3|187912.1|187787.1|187923.3|187798.3|187912.1|187787.1|3
1723697220000|2024-08-15 04:47:00|187928.6|187803.6|187928.6|187803.6|187928.6|187803.6|187928.6|187803.6|1
1723697250000|2024-08-15 04:47:30|187929.8|187804.8|187930.8|187805.8|187930.8|187805.8|187929.8|187804.8|3
1723697270000|2024-08-15 04:47:50|187931|187806|187931|187806|187931|187806|187931|187806|1
1723697290000|2024-08-15 04:48:10|187916.3|187791.3|187916.3|187791.3|187916.3|187791.3|187916.3|187791.3|1
1723697300000|2024-08-15 04:48:20|187930.4|187805.4|187930.4|187805.4|187930.4|187805.4|187930.4|187805.4|1
1723697320000|2024-08-15 04:48:40|187930.7|187805.7|187930.6|187805.6|187930.7|187805.7|187930.6|187805.6|2
1723697330000|2024-08-15 04:48:50|187917|187792|187917|187792|187917|187792|187917|187792|1
1723697340000|2024-08-15 04:49:00|187927|187802|187925.2|187800.2|187927|187802|187925.2|187800.2|2
1723697350000|2024-08-15 04:49:10|187925.4|187800.4|187925.4|187800.4|187925.4|187800.4|187925.4|187800.4|1
1723697360000|2024-08-15 04:49:20|187931.5|187806.5|187931.4|187806.4|187931.5|187806.5|187931.4|187806.4|2
1723697380000|2024-08-15 04:49:40|187932.3|187807.3|187931.4|187806.4|187932.3|187807.3|187931.4|187806.4|2
1723697390000|2024-08-15 04:49:50|187932.3|187807.3|187924.5|187799.5|187932.3|187807.3|187924.5|187799.5|5
1723697400000|2024-08-15 04:50:00|187934.6|187809.6|187931.7|187806.7|187938.9|187813.9|187931.7|187806.7|8
1723697410000|2024-08-15 04:50:10|187931.9|187806.9|187934.5|187809.5|187936.8|187811.8|187931.7|187806.7|9
1723697420000|2024-08-15 04:50:20|187935.4|187810.4|187935.4|187810.4|187935.4|187810.4|187935.4|187810.4|1
1723697440000|2024-08-15 04:50:40|187935.8|187810.8|187939.5|187814.5|187940.5|187815.5|187935.3|187810.3|19
1723697450000|2024-08-15 04:50:50|187939.1|187814.1|187944.5|187819.5|187944.5|187819.5|187936.2|187811.2|35
1723697460000|2024-08-15 04:51:00|187943.3|187818.3|187941.6|187816.6|187944.3|187819.3|187938.2|187813.2|36
1723697470000|2024-08-15 04:51:10|187941.7|187816.7|187940.6|187815.6|187943.1|187818.1|187940.3|187815.3|10
1723697480000|2024-08-15 04:51:20|187941.3|187816.3|187941.3|187816.3|187941.3|187816.3|187941.3|187816.3|1
1723697490000|2024-08-15 04:51:30|187941.4|187816.4|187941.4|187816.4|187941.4|187816.4|187941.4|187816.4|1
1723697500000|2024-08-15 04:51:40|187934.6|187809.6|187934.6|187809.6|187934.6|187809.6|187934.6|187809.6|1
1723697510000|2024-08-15 04:51:50|187923.9|187798.9|187923.8|187798.8|187923.9|187798.9|187923.8|187798.8|2
1723697520000|2024-08-15 04:52:00|187943.3|187818.3|187944.9|187819.9|187945.6|187820.6|187939.2|187814.2|6
1723697530000|2024-08-15 04:52:10|187945|187820|187945|187820|187945|187820|187945|187820|1
1723697550000|2024-08-15 04:52:30|187945.8|187820.8|187947.9|187822.9|187947.9|187822.9|187930.9|187805.9|5
1723697560000|2024-08-15 04:52:40|187948|187823|187948.9|187823.9|187948.9|187823.9|187948|187823|4
1723697570000|2024-08-15 04:52:50|187949|187824|187946.3|187821.3|187949|187824|187946.3|187821.3|2
1723697580000|2024-08-15 04:53:00|187947.1|187822.1|187947.1|187822.1|187947.1|187822.1|187947.1|187822.1|1
1723697610000|2024-08-15 04:53:30|187940.3|187815.3|187941.7|187816.7|187941.7|187816.7|187940.3|187815.3|3
1723697620000|2024-08-15 04:53:40|187949.4|187824.4|187949.4|187824.4|187952.9|187827.9|187949.4|187824.4|4
1723697640000|2024-08-15 04:54:00|187950.3|187825.3|187950.3|187825.3|187950.3|187825.3|187950.3|187825.3|1
1723697650000|2024-08-15 04:54:10|187949.4|187824.4|187948.1|187823.1|187949.4|187824.4|187948.1|187823.1|4
1723697660000|2024-08-15 04:54:20|187935.1|187810.1|187935.1|187810.1|187935.1|187810.1|187935.1|187810.1|1
1723697670000|2024-08-15 04:54:30|187935.8|187810.8|187935.8|187810.8|187935.8|187810.8|187935.8|187810.8|1
1723697680000|2024-08-15 04:54:40|187949.4|187824.4|187949.4|187824.4|187949.4|187824.4|187949.4|187824.4|1
1723697700000|2024-08-15 04:55:00|187948.5|187823.5|187949.9|187824.9|187949.9|187824.9|187948.5|187823.5|2
1723697710000|2024-08-15 04:55:10|187950|187825|187941.1|187816.1|187950|187825|187939.1|187814.1|3
1723697730000|2024-08-15 04:55:30|187939.1|187814.1|187950.2|187825.2|187956.5|187831.5|187939.1|187814.1|6
1723697740000|2024-08-15 04:55:40|187948.7|187823.7|187966.9|187841.9|187970.7|187845.7|187947.4|187822.4|12
1723697750000|2024-08-15 04:55:50|187967.3|187842.3|187967.3|187842.3|187967.3|187842.3|187967.3|187842.3|1
1723697760000|2024-08-15 04:56:00|187965.9|187840.9|187965.5|187840.5|187966.4|187841.4|187965.5|187840.5|4
1723697770000|2024-08-15 04:56:10|187964|187839|187971.1|187846.1|187975.7|187850.7|187964|187839|8
1723697780000|2024-08-15 04:56:20|187971.6|187846.6|187971.6|187846.6|187971.6|187846.6|187971.6|187846.6|1
1723697790000|2024-08-15 04:56:30|187973.1|187848.1|187973.1|187848.1|187973.1|187848.1|187973.1|187848.1|1
1723697830000|2024-08-15 04:57:10|187964.2|187839.2|187964.2|187839.2|187964.2|187839.2|187964.2|187839.2|1
1723697840000|2024-08-15 04:57:20|187964.3|187839.3|187964.3|187839.3|187964.3|187839.3|187964.3|187839.3|1
1723697850000|2024-08-15 04:57:30|187964.6|187839.6|187973.5|187848.5|187973.5|187848.5|187964.6|187839.6|2
1723697880000|2024-08-15 04:58:00|187973.8|187848.8|187965.6|187840.6|187973.8|187848.8|187965.6|187840.6|2
1723697900000|2024-08-15 04:58:20|187973.3|187848.3|187973.3|187848.3|187973.3|187848.3|187973.3|187848.3|1
1723697910000|2024-08-15 04:58:30|187971.3|187846.3|187971.9|187846.9|187971.9|187846.9|187967.9|187842.9|4
1723697930000|2024-08-15 04:58:50|187972|187847|187972|187847|187972|187847|187972|187847|1
1723697960000|2024-08-15 04:59:20|187964.2|187839.2|187959.1|187834.1|187964.2|187839.2|187959.1|187834.1|3
1723697970000|2024-08-15 04:59:30|187970.3|187845.3|187970.3|187845.3|187970.3|187845.3|187970.3|187845.3|1
1723697990000|2024-08-15 04:59:50|187970.2|187845.2|187970.2|187845.2|187970.2|187845.2|187970.2|187845.2|1
1723698000000|2024-08-15 05:00:00|187966.1|187841.1|187967.6|187842.6|187967.6|187842.6|187966.1|187841.1|3
1723698010000|2024-08-15 05:00:10|187966.4|187841.4|187966.4|187841.4|187966.4|187841.4|187966.4|187841.4|1
1723698020000|2024-08-15 05:00:20|187966.2|187841.2|187974.1|187849.1|187977.5|187852.5|187966.2|187841.2|8
1723698030000|2024-08-15 05:00:30|187978.6|187853.6|187973.6|187848.6|187978.6|187853.6|187972.5|187847.5|17
1723698040000|2024-08-15 05:00:40|187977.8|187852.8|187973.6|187848.6|187977.9|187852.9|187973.6|187848.6|13
1723698050000|2024-08-15 05:00:50|187977.4|187852.4|187972.2|187847.2|187977.4|187852.4|187972.2|187847.2|17
1723698060000|2024-08-15 05:01:00|187976.7|187851.7|187973|187848|187976.9|187851.9|187972|187847|21
1723698070000|2024-08-15 05:01:10|187976.8|187851.8|187973|187848|187976.8|187851.8|187972.9|187847.9|16
1723698080000|2024-08-15 05:01:20|187976.8|187851.8|187989.3|187864.3|187991.4|187866.4|187973|187848|14
1723698090000|2024-08-15 05:01:30|187988.6|187863.6|187978.7|187853.7|187988.6|187863.6|187978.7|187853.7|3
1723698100000|2024-08-15 05:01:40|187978.5|187853.5|187977.6|187852.6|187981.4|187856.4|187977.6|187852.6|7
1723698110000|2024-08-15 05:01:50|187981.3|187856.3|187979.5|187854.5|187981.4|187856.4|187977.6|187852.6|9
1723698130000|2024-08-15 05:02:10|187978.9|187853.9|187978.3|187853.3|187978.9|187853.9|187978.3|187853.3|2
1723698140000|2024-08-15 05:02:20|187975.8|187850.8|187975.8|187850.8|187975.8|187850.8|187975.8|187850.8|1
1723698150000|2024-08-15 05:02:30|187973.1|187848.1|187972.5|187847.5|187978.9|187853.9|187967.3|187842.3|29
1723698160000|2024-08-15 05:02:40|187968.2|187843.2|187970.4|187845.4|187978.9|187853.9|187965.6|187840.6|24
1723698170000|2024-08-15 05:02:50|187971.2|187846.2|187978.2|187853.2|187980.5|187855.5|187965.9|187840.9|24
1723698180000|2024-08-15 05:03:00|187978.9|187853.9|187978.9|187853.9|187978.9|187853.9|187978.9|187853.9|1
1723698210000|2024-08-15 05:03:30|187967.2|187842.2|187967.2|187842.2|187967.2|187842.2|187967.2|187842.2|1
1723698220000|2024-08-15 05:03:40|187970.1|187845.1|187968.9|187843.9|187970.1|187845.1|187968.9|187843.9|2
1723698230000|2024-08-15 05:03:50|187978.9|187853.9|187978.9|187853.9|187978.9|187853.9|187978.9|187853.9|1
1723698260000|2024-08-15 05:04:20|187968.9|187843.9|187974.6|187849.6|187974.6|187849.6|187968.9|187843.9|3
1723698280000|2024-08-15 05:04:40|187975.3|187850.3|187983.3|187858.3|187983.3|187858.3|187974.8|187849.8|5
1723698290000|2024-08-15 05:04:50|187982.7|187857.7|187982.1|187857.1|187982.8|187857.8|187982.1|187857.1|6
1723698300000|2024-08-15 05:05:00|187984.1|187859.1|187985.4|187860.4|187985.4|187860.4|187984.1|187859.1|3
1723698310000|2024-08-15 05:05:10|187984.9|187859.9|187984.9|187859.9|187984.9|187859.9|187984.9|187859.9|1
1723698320000|2024-08-15 05:05:20|187976.9|187851.9|187976.9|187851.9|187976.9|187851.9|187976.9|187851.9|1
1723698330000|2024-08-15 05:05:30|187981.2|187856.2|187981.2|187856.2|187981.2|187856.2|187981.2|187856.2|1
1723698340000|2024-08-15 05:05:40|187981.3|187856.3|187981.3|187856.3|187981.3|187856.3|187981.3|187856.3|1
1723698350000|2024-08-15 05:05:50|187981.6|187856.6|187986.2|187861.2|187986.2|187861.2|187981.6|187856.6|2
1723698360000|2024-08-15 05:06:00|187985.6|187860.6|187982.6|187857.6|187985.6|187860.6|187982.6|187857.6|5
1723698370000|2024-08-15 05:06:10|187983|187858|187929.8|187804.8|187985|187860|187929.8|187804.8|9
1723698380000|2024-08-15 05:06:20|187930.9|187805.9|187932.4|187807.4|187933.8|187808.8|187929|187804|14
1723698390000|2024-08-15 05:06:30|187931.6|187806.6|187934|187809|187935.4|187810.4|187931.6|187806.6|4
1723698410000|2024-08-15 05:06:50|187933.9|187808.9|187933.9|187808.9|187933.9|187808.9|187933.9|187808.9|1
1723698420000|2024-08-15 05:07:00|187934.1|187809.1|187934.1|187809.1|187934.1|187809.1|187934.1|187809.1|1
1723698430000|2024-08-15 05:07:10|187920.8|187795.8|187920.8|187795.8|187920.8|187795.8|187920.8|187795.8|1
1723698440000|2024-08-15 05:07:20|187920.5|187795.5|187931.9|187806.9|187931.9|187806.9|187920.5|187795.5|2
1723698450000|2024-08-15 05:07:30|187932.9|187807.9|187934.1|187809.1|187942.1|187817.1|187932.9|187807.9|11
1723698470000|2024-08-15 05:07:50|187933.9|187808.9|187933.9|187808.9|187933.9|187808.9|187933.9|187808.9|1
1723698480000|2024-08-15 05:08:00|187935|187810|187939.4|187814.4|187945.2|187820.2|187935|187810|9
1723698510000|2024-08-15 05:08:30|187937.4|187812.4|187937.4|187812.4|187937.4|187812.4|187937.4|187812.4|1
1723698520000|2024-08-15 05:08:40|187921.6|187796.6|187921.6|187796.6|187921.6|187796.6|187921.6|187796.6|1
1723698530000|2024-08-15 05:08:50|187938.1|187813.1|187938.1|187813.1|187938.1|187813.1|187938.1|187813.1|1
1723698540000|2024-08-15 05:09:00|187938.3|187813.3|187940.5|187815.5|187940.5|187815.5|187938.3|187813.3|2
1723698580000|2024-08-15 05:09:40|187934.6|187809.6|187935.3|187810.3|187935.3|187810.3|187934.6|187809.6|2
1723698590000|2024-08-15 05:09:50|187941|187816|187941|187816|187941|187816|187941|187816|1
1723698600000|2024-08-15 05:10:00|187943.1|187818.1|187942.4|187817.4|187943.1|187818.1|187942.4|187817.4|2
1723698610000|2024-08-15 05:10:10|187942.3|187817.3|187942.3|187817.3|187942.3|187817.3|187942.3|187817.3|1
1723698620000|2024-08-15 05:10:20|187941.8|187816.8|187936.7|187811.7|187941.8|187816.8|187936.7|187811.7|2
1723698640000|2024-08-15 05:10:40|187936.8|187811.8|187956.5|187831.5|187962.5|187837.5|187936.8|187811.8|5
1723698650000|2024-08-15 05:10:50|187957.5|187832.5|187956.8|187831.8|187957.5|187832.5|187956.8|187831.8|5
1723698660000|2024-08-15 05:11:00|187955.4|187830.4|187955.5|187830.5|187955.5|187830.5|187955.4|187830.4|2
1723698670000|2024-08-15 05:11:10|187956.1|187831.1|187952.6|187827.6|187956.1|187831.1|187952.6|187827.6|2
1723698680000|2024-08-15 05:11:20|187951.9|187826.9|187952.6|187827.6|187952.6|187827.6|187951.8|187826.8|5
1723698690000|2024-08-15 05:11:30|187952.3|187827.3|187952|187827|187953.6|187828.6|187952|187827|5
1723698700000|2024-08-15 05:11:40|187952.3|187827.3|187954.7|187829.7|187954.9|187829.9|187952|187827|5
1723698710000|2024-08-15 05:11:50|187954.9|187829.9|187954.9|187829.9|187954.9|187829.9|187954.9|187829.9|1
1723698720000|2024-08-15 05:12:00|187954.5|187829.5|187954.7|187829.7|187954.8|187829.8|187954.4|187829.4|5
1723698730000|2024-08-15 05:12:10|187951.1|187826.1|187952.1|187827.1|187952.1|187827.1|187951.1|187826.1|3
1723698740000|2024-08-15 05:12:20|187952.2|187827.2|187950.2|187825.2|187952.2|187827.2|187950.2|187825.2|5
1723698750000|2024-08-15 05:12:30|187952|187827|187955.2|187830.2|187955.2|187830.2|187951.1|187826.1|10
1723698760000|2024-08-15 05:12:40|187955.5|187830.5|187955.6|187830.6|187955.6|187830.6|187955.3|187830.3|3
1723698770000|2024-08-15 05:12:50|187955.5|187830.5|187955.7|187830.7|187955.7|187830.7|187955.5|187830.5|4
1723698780000|2024-08-15 05:13:00|187955.5|187830.5|187956.3|187831.3|187956.3|187831.3|187955.5|187830.5|3
1723698790000|2024-08-15 05:13:10|187953.3|187828.3|187953.3|187828.3|187953.3|187828.3|187953.3|187828.3|1
1723698800000|2024-08-15 05:13:20|187954|187829|187955.2|187830.2|187956.8|187831.8|187954|187829|7
1723698810000|2024-08-15 05:13:30|187957.6|187832.6|187957.6|187832.6|187957.6|187832.6|187957.6|187832.6|1
1723698820000|2024-08-15 05:13:40|187957.3|187832.3|187961.8|187836.8|187967.3|187842.3|187957.3|187832.3|8
1723698830000|2024-08-15 05:13:50|187961.2|187836.2|187963.4|187838.4|187964|187839|187961.2|187836.2|9
1723698840000|2024-08-15 05:14:00|187963.6|187838.6|187963.7|187838.7|187963.7|187838.7|187963.4|187838.4|3
1723698850000|2024-08-15 05:14:10|187963.4|187838.4|187963.5|187838.5|187963.6|187838.6|187960.8|187835.8|12
1723698860000|2024-08-15 05:14:20|187963.4|187838.4|187963|187838|187963.4|187838.4|187963|187838|4
1723698870000|2024-08-15 05:14:30|187962.8|187837.8|187963|187838|187963.2|187838.2|187962.6|187837.6|15
1723698880000|2024-08-15 05:14:40|187962.9|187837.9|187958.8|187833.8|187962.9|187837.9|187958.8|187833.8|9
1723698890000|2024-08-15 05:14:50|187959|187834|187960|187835|187960.3|187835.3|187958.5|187833.5|15
1723698900000|2024-08-15 05:15:00|187959.8|187834.8|187959.5|187834.5|187959.8|187834.8|187959.5|187834.5|4
1723698910000|2024-08-15 05:15:10|187959.8|187834.8|187961.8|187836.8|187962|187837|187959.8|187834.8|10
1723698920000|2024-08-15 05:15:20|187961.7|187836.7|187964.2|187839.2|187964.2|187839.2|187961.7|187836.7|4
1723698930000|2024-08-15 05:15:30|187966.4|187841.4|187966.2|187841.2|187969.1|187844.1|187966|187841|9
1723698940000|2024-08-15 05:15:40|187966.3|187841.3|187966.3|187841.3|187966.3|187841.3|187966.3|187841.3|1
1723698960000|2024-08-15 05:16:00|187963.5|187838.5|187962.5|187837.5|187963.5|187838.5|187962.5|187837.5|2
1723698970000|2024-08-15 05:16:10|187965.5|187840.5|187963.1|187838.1|187965.5|187840.5|187962.7|187837.7|16
1723698980000|2024-08-15 05:16:20|187961.8|187836.8|187965.3|187840.3|187965.3|187840.3|187961.8|187836.8|3
1723698990000|2024-08-15 05:16:30|187964.6|187839.6|187965.5|187840.5|187965.5|187840.5|187964.6|187839.6|2
1723699000000|2024-08-15 05:16:40|187965.3|187840.3|187965.3|187840.3|187965.3|187840.3|187965.3|187840.3|1
1723699010000|2024-08-15 05:16:50|187964.3|187839.3|187963.6|187838.6|187964.9|187839.9|187961.3|187836.3|4
1723699020000|2024-08-15 05:17:00|187962.1|187837.1|187968.7|187843.7|187968.7|187843.7|187962.1|187837.1|11
1723699030000|2024-08-15 05:17:10|187966.4|187841.4|187966.3|187841.3|187968.9|187843.9|187966.3|187841.3|6
1723699040000|2024-08-15 05:17:20|187966|187841|187966.1|187841.1|187968.8|187843.8|187965.7|187840.7|11
1723699050000|2024-08-15 05:17:30|187965.8|187840.8|187966.3|187841.3|187968.9|187843.9|187965.8|187840.8|6
1723699060000|2024-08-15 05:17:40|187968|187843|187963.1|187838.1|187968|187843|187960.3|187835.3|5
1723699070000|2024-08-15 05:17:50|187963.6|187838.6|187963|187838|187963.7|187838.7|187963|187838|9
1723699080000|2024-08-15 05:18:00|187962.9|187837.9|187962.7|187837.7|187963.3|187838.3|187962.7|187837.7|15
1723699090000|2024-08-15 05:18:10|187962.9|187837.9|187958.9|187833.9|187962.9|187837.9|187958.9|187833.9|15
1723699100000|2024-08-15 05:18:20|187959.2|187834.2|187959.1|187834.1|187959.8|187834.8|187958.8|187833.8|16
1723699110000|2024-08-15 05:18:30|187958.8|187833.8|187959.8|187834.8|187964.3|187839.3|187958.8|187833.8|5
1723699120000|2024-08-15 05:18:40|187963.3|187838.3|187963.3|187838.3|187963.3|187838.3|187963.3|187838.3|1
1723699130000|2024-08-15 05:18:50|187963.4|187838.4|187963.1|187838.1|187963.4|187838.4|187963.1|187838.1|2
1723699140000|2024-08-15 05:19:00|187960.2|187835.2|187960.2|187835.2|187960.2|187835.2|187960.2|187835.2|1
1723699150000|2024-08-15 05:19:10|187960.6|187835.6|187960.6|187835.6|187960.6|187835.6|187960.6|187835.6|1
1723699160000|2024-08-15 05:19:20|187952.4|187827.4|187953.7|187828.7|187954.6|187829.6|187951.4|187826.4|7
1723699170000|2024-08-15 05:19:30|187954.2|187829.2|187959.7|187834.7|187959.7|187834.7|187954.2|187829.2|2
1723699180000|2024-08-15 05:19:40|187959.6|187834.6|187959.2|187834.2|187963.5|187838.5|187959.2|187834.2|4
1723699190000|2024-08-15 05:19:50|187960.5|187835.5|187960.6|187835.6|187960.6|187835.6|187959.4|187834.4|3
1723699200000|2024-08-15 05:20:00|187959.6|187834.6|187959.7|187834.7|187960.6|187835.6|187959.6|187834.6|4
1723699210000|2024-08-15 05:20:10|187959.9|187834.9|187955.2|187830.2|187959.9|187834.9|187955.2|187830.2|2
1723699220000|2024-08-15 05:20:20|187966|187841|187966|187841|187966|187841|187966|187841|1
1723699230000|2024-08-15 05:20:30|187966.1|187841.1|187966.1|187841.1|187966.1|187841.1|187966.1|187841.1|1
1723699260000|2024-08-15 05:21:00|187954|187829|187962.9|187837.9|187962.9|187837.9|187954|187829|5
1723699270000|2024-08-15 05:21:10|187962.1|187837.1|187961.1|187836.1|187962.1|187837.1|187961.1|187836.1|4
1723699280000|2024-08-15 05:21:20|187960.9|187835.9|187960.9|187835.9|187960.9|187835.9|187960.9|187835.9|1
1723699290000|2024-08-15 05:21:30|187961|187836|187961|187836|187961|187836|187961|187836|1
1723699300000|2024-08-15 05:21:40|187956|187831|187953.5|187828.5|187956|187831|187953.5|187828.5|2
1723699320000|2024-08-15 05:22:00|187962.5|187837.5|187962.5|187837.5|187962.5|187837.5|187962.5|187837.5|1
1723699330000|2024-08-15 05:22:10|187965.2|187840.2|187993.4|187868.4|187993.4|187868.4|187963.8|187838.8|6
1723699340000|2024-08-15 05:22:20|187993.5|187868.5|187998.2|187873.2|187998.2|187873.2|187992.5|187867.5|3
1723699350000|2024-08-15 05:22:30|187995.6|187870.6|187995.6|187870.6|187999.1|187874.1|187995.6|187870.6|4
1723699360000|2024-08-15 05:22:40|187997.8|187872.8|187994.6|187869.6|187997.8|187872.8|187994.6|187869.6|4
1723699370000|2024-08-15 05:22:50|187993.8|187868.8|187995.8|187870.8|187995.9|187870.9|187993.8|187868.8|4
1723699380000|2024-08-15 05:23:00|187994.5|187869.5|187994.9|187869.9|187994.9|187869.9|187994.5|187869.5|2
1723699390000|2024-08-15 05:23:10|187994.5|187869.5|187994.5|187869.5|187994.5|187869.5|187994.5|187869.5|1
1723699410000|2024-08-15 05:23:30|187994.1|187869.1|187994.1|187869.1|187994.1|187869.1|187994.1|187869.1|1
1723699430000|2024-08-15 05:23:50|187994.5|187869.5|187994.6|187869.6|187994.6|187869.6|187994.5|187869.5|2
1723699440000|2024-08-15 05:24:00|187995.6|187870.6|187995.6|187870.6|187995.6|187870.6|187995.6|187870.6|1
1723699450000|2024-08-15 05:24:10|187996.2|187871.2|187996.2|187871.2|187996.2|187871.2|187996.2|187871.2|1
1723699460000|2024-08-15 05:24:20|187998.4|187873.4|187998.6|187873.6|187998.6|187873.6|187998.4|187873.4|2
1723699470000|2024-08-15 05:24:30|187998.4|187873.4|187998.4|187873.4|187998.4|187873.4|187998.4|187873.4|1
1723699480000|2024-08-15 05:24:40|187998.9|187873.9|187998.9|187873.9|187998.9|187873.9|187998.9|187873.9|1
1723699490000|2024-08-15 05:24:50|187997.4|187872.4|187997.3|187872.3|187997.4|187872.4|187997.3|187872.3|2
1723699500000|2024-08-15 05:25:00|187998.3|187873.3|188002.1|187877.1|188002.1|187877.1|187998.3|187873.3|2
1723699510000|2024-08-15 05:25:10|187999.5|187874.5|188002|187877|188009.6|187884.6|187999.5|187874.5|5
1723699520000|2024-08-15 05:25:20|188005.5|187880.5|188002.6|187877.6|188005.5|187880.5|188002.6|187877.6|3
1723699530000|2024-08-15 05:25:30|188002.7|187877.7|188003|187878|188003|187878|188002.7|187877.7|2
1723699540000|2024-08-15 05:25:40|188002.7|187877.7|188001.5|187876.5|188002.7|187877.7|188001.4|187876.4|6
1723699550000|2024-08-15 05:25:50|188001.7|187876.7|188001.9|187876.9|188001.9|187876.9|188001.2|187876.2|12
1723699560000|2024-08-15 05:26:00|188001.6|187876.6|188001.2|187876.2|188001.8|187876.8|188000.9|187875.9|12
1723699570000|2024-08-15 05:26:10|188001|187876|188000.3|187875.3|188003.9|187878.9|188000.1|187875.1|19
1723699580000|2024-08-15 05:26:20|188000.1|187875.1|188000.1|187875.1|188000.3|187875.3|188000.1|187875.1|7
1723699590000|2024-08-15 05:26:30|188000.3|187875.3|188000.8|187875.8|188000.8|187875.8|187999.9|187874.9|4
1723699600000|2024-08-15 05:26:40|188001.2|187876.2|188001.2|187876.2|188001.2|187876.2|188001.2|187876.2|1
1723699610000|2024-08-15 05:26:50|188000.7|187875.7|187999.9|187874.9|188000.7|187875.7|187999.9|187874.9|3
1723699620000|2024-08-15 05:27:00|188000|187875|188000.9|187875.9|188000.9|187875.9|187999.4|187874.4|12
1723699630000|2024-08-15 05:27:10|188000.4|187875.4|188000.1|187875.1|188000.7|187875.7|187997.5|187872.5|20
1723699640000|2024-08-15 05:27:20|187999.9|187874.9|187999.8|187874.8|188000|187875|187999.7|187874.7|19
1723699650000|2024-08-15 05:27:30|187999.9|187874.9|188022.9|187897.9|188025.9|187900.9|187999.7|187874.7|17
1723699660000|2024-08-15 05:27:40|188021.7|187896.7|188022.7|187897.7|188022.9|187897.9|188021.5|187896.5|5
1723699670000|2024-08-15 05:27:50|188022.6|187897.6|188022.6|187897.6|188022.6|187897.6|188022.6|187897.6|1
1723699680000|2024-08-15 05:28:00|188024.1|187899.1|188024.4|187899.4|188024.4|187899.4|188022.6|187897.6|4
1723699690000|2024-08-15 05:28:10|188022.4|187897.4|188017.3|187892.3|188022.4|187897.4|188017.3|187892.3|2
1723699710000|2024-08-15 05:28:30|188017.5|187892.5|188017.5|187892.5|188017.5|187892.5|188017.5|187892.5|1
1723699730000|2024-08-15 05:28:50|188017.9|187892.9|188022.2|187897.2|188022.2|187897.2|188017.9|187892.9|3
1723699740000|2024-08-15 05:29:00|188022.3|187897.3|188022.3|187897.3|188022.3|187897.3|188022.3|187897.3|1
1723699750000|2024-08-15 05:29:10|188022.4|187897.4|188022.4|187897.4|188022.4|187897.4|188022.4|187897.4|1
1723699760000|2024-08-15 05:29:20|188021.8|187896.8|188021.8|187896.8|188021.8|187896.8|188021.8|187896.8|1
1723699770000|2024-08-15 05:29:30|188021.7|187896.7|188021.7|187896.7|188021.7|187896.7|188021.7|187896.7|1
1723699780000|2024-08-15 05:29:40|188021.8|187896.8|188022.5|187897.5|188022.5|187897.5|188021.8|187896.8|2
1723699790000|2024-08-15 05:29:50|188023.2|187898.2|187936.1|187811.1|188023.2|187898.2|187930.4|187805.4|7
1723699800000|2024-08-15 05:30:00|187934.9|187809.9|187957.1|187832.1|187967.9|187842.9|187934|187809|11
1723699810000|2024-08-15 05:30:10|187957.5|187832.5|187957.5|187832.5|187957.5|187832.5|187957.5|187832.5|1
1723699820000|2024-08-15 05:30:20|187958.9|187833.9|187999.1|187874.1|187999.1|187874.1|187958.9|187833.9|7
1723699830000|2024-08-15 05:30:30|187998.4|187873.4|187998.1|187873.1|187998.4|187873.4|187997|187872|3
1723699840000|2024-08-15 05:30:40|187997|187872|188007.9|187882.9|188007.9|187882.9|187996.9|187871.9|7
1723699850000|2024-08-15 05:30:50|188007.6|187882.6|187996|187871|188008.6|187883.6|187995|187870|8
1723699860000|2024-08-15 05:31:00|187994.9|187869.9|187996.9|187871.9|187996.9|187871.9|187994.9|187869.9|3
1723699870000|2024-08-15 05:31:10|187998.3|187873.3|188007.4|187882.4|188008.8|187883.8|187998.3|187873.3|6
1723699880000|2024-08-15 05:31:20|188007.8|187882.8|188008.9|187883.9|188008.9|187883.9|188007.8|187882.8|9
1723699890000|2024-08-15 05:31:30|188008.2|187883.2|188007.2|187882.2|188009.7|187884.7|188007.2|187882.2|19
1723699900000|2024-08-15 05:31:40|188008|187883|188008.4|187883.4|188009.9|187884.9|188007.1|187882.1|15
1723699910000|2024-08-15 05:31:50|188009.8|187884.8|188008.9|187883.9|188011.6|187886.6|188007.4|187882.4|15
1723699920000|2024-08-15 05:32:00|188008.7|187883.7|188005.3|187880.3|188010.6|187885.6|188004.7|187879.7|17
1723699930000|2024-08-15 05:32:10|188006.2|187881.2|188010|187885|188010.4|187885.4|188005.9|187880.9|13
1723699940000|2024-08-15 05:32:20|188009.5|187884.5|188001.7|187876.7|188010.8|187885.8|188001.3|187876.3|19
1723699950000|2024-08-15 05:32:30|187998.4|187873.4|187999.6|187874.6|188002.2|187877.2|187994.8|187869.8|20
1723699960000|2024-08-15 05:32:40|187999.7|187874.7|188001.7|187876.7|188003.6|187878.6|187997|187872|22
1723699970000|2024-08-15 05:32:50|188001.8|187876.8|188002|187877|188003.3|187878.3|187998.1|187873.1|15
1723699980000|2024-08-15 05:33:00|188002.1|187877.1|188000.2|187875.2|188002.5|187877.5|187997.5|187872.5|15
1723699990000|2024-08-15 05:33:10|188002.7|187877.7|188003.7|187878.7|188003.7|187878.7|187997|187872|17
1723700000000|2024-08-15 05:33:20|188003.9|187878.9|187998.8|187873.8|188003.9|187878.9|187998|187873|11
1723700010000|2024-08-15 05:33:30|188003.9|187878.9|188005.5|187880.5|188005.5|187880.5|187998.6|187873.6|11
1723700020000|2024-08-15 05:33:40|188007.7|187882.7|188007.4|187882.4|188007.7|187882.7|188007.3|187882.3|3
1723700030000|2024-08-15 05:33:50|188006.7|187881.7|188006.7|187881.7|188006.7|187881.7|188006.7|187881.7|1
1723700040000|2024-08-15 05:34:00|188009|187884|188000.5|187875.5|188009|187884|188000.5|187875.5|2
1723700050000|2024-08-15 05:34:10|188000.2|187875.2|187998.8|187873.8|188000.2|187875.2|187998|187873|3
1723700080000|2024-08-15 05:34:40|187997.5|187872.5|187997.7|187872.7|187997.7|187872.7|187997.5|187872.5|2
1723700090000|2024-08-15 05:34:50|187997.6|187872.6|187997.6|187872.6|187997.6|187872.6|187997.6|187872.6|1
1723700100000|2024-08-15 05:35:00|188000.1|187875.1|187999.1|187874.1|188000.1|187875.1|187999.1|187874.1|2
1723700110000|2024-08-15 05:35:10|187999.8|187874.8|188000.4|187875.4|188000.4|187875.4|187999.8|187874.8|2
1723700130000|2024-08-15 05:35:30|187999.2|187874.2|187995.8|187870.8|187999.2|187874.2|187995.8|187870.8|2
1723700140000|2024-08-15 05:35:40|187995.9|187870.9|187993.8|187868.8|187995.9|187870.9|187993.1|187868.1|6
1723700150000|2024-08-15 05:35:50|187993.7|187868.7|188001.7|187876.7|188001.7|187876.7|187993.7|187868.7|3
1723700180000|2024-08-15 05:36:20|187997|187872|187997|187872|187997|187872|187997|187872|1
1723700190000|2024-08-15 05:36:30|187997.6|187872.6|187996.6|187871.6|187997.6|187872.6|187996.6|187871.6|3
1723700210000|2024-08-15 05:36:50|187996.5|187871.5|187992.8|187867.8|188000.1|187875.1|187992.8|187867.8|10
1723700220000|2024-08-15 05:37:00|187992.9|187867.9|187992.9|187867.9|187992.9|187867.9|187992.9|187867.9|1
1723700230000|2024-08-15 05:37:10|187992.5|187867.5|187992.5|187867.5|187992.5|187867.5|187992.5|187867.5|1
1723700240000|2024-08-15 05:37:20|187993.9|187868.9|187994.2|187869.2|187994.3|187869.3|187993.9|187868.9|6
1723700250000|2024-08-15 05:37:30|187994.1|187869.1|188001.5|187876.5|188002.2|187877.2|187994.1|187869.1|7
1723700260000|2024-08-15 05:37:40|188001.8|187876.8|188002.5|187877.5|188002.5|187877.5|188001.8|187876.8|2
1723700270000|2024-08-15 05:37:50|188002.7|187877.7|188002.9|187877.9|188002.9|187877.9|188002.7|187877.7|2
1723700280000|2024-08-15 05:38:00|188002.4|187877.4|188001.3|187876.3|188002.4|187877.4|188001.3|187876.3|2
1723700290000|2024-08-15 05:38:10|188003.7|187878.7|187996.4|187871.4|188003.7|187878.7|187995.6|187870.6|7
1723700300000|2024-08-15 05:38:20|187997.2|187872.2|187997.1|187872.1|187997.2|187872.2|187997|187872|3
1723700310000|2024-08-15 05:38:30|187997|187872|188010.9|187885.9|188014.4|187889.4|187997|187872|10
1723700320000|2024-08-15 05:38:40|188009.8|187884.8|187974.6|187849.6|188009.8|187884.8|187971.6|187846.6|18
1723700330000|2024-08-15 05:38:50|187976.2|187851.2|187974.1|187849.1|187976.2|187851.2|187974.1|187849.1|15
1723700340000|2024-08-15 05:39:00|187973.4|187848.4|187977.2|187852.2|187984.3|187859.3|187970.6|187845.6|21
1723700350000|2024-08-15 05:39:10|187975.5|187850.5|187973.6|187848.6|187976.2|187851.2|187972.8|187847.8|17
1723700360000|2024-08-15 05:39:20|187974.1|187849.1|187967.6|187842.6|187974.6|187849.6|187966.1|187841.1|13
1723700370000|2024-08-15 05:39:30|187967.7|187842.7|187970.6|187845.6|187970.6|187845.6|187967.7|187842.7|6
1723700380000|2024-08-15 05:39:40|187972.3|187847.3|187970.9|187845.9|187972.7|187847.7|187970.9|187845.9|6
1723700390000|2024-08-15 05:39:50|187970.8|187845.8|187970.8|187845.8|187971.2|187846.2|187970.8|187845.8|5
1723700400000|2024-08-15 05:40:00|187970.9|187845.9|187972.8|187847.8|187972.9|187847.9|187967.6|187842.6|6
1723700410000|2024-08-15 05:40:10|187973.1|187848.1|187972.4|187847.4|187976.7|187851.7|187968.1|187843.1|19
1723700420000|2024-08-15 05:40:20|187972.3|187847.3|187972.9|187847.9|187975.1|187850.1|187972.1|187847.1|27
1723700430000|2024-08-15 05:40:30|187972.8|187847.8|187973.7|187848.7|187975.5|187850.5|187972.8|187847.8|17
1723700440000|2024-08-15 05:40:40|187973.4|187848.4|187976|187851|187977.4|187852.4|187971.8|187846.8|27
1723700450000|2024-08-15 05:40:50|187971.8|187846.8|187972.8|187847.8|187976.3|187851.3|187967.1|187842.1|24
1723700460000|2024-08-15 05:41:00|187973|187848|187973|187848|187977|187852|187969.3|187844.3|19
1723700470000|2024-08-15 05:41:10|187973.1|187848.1|187976|187851|187977.5|187852.5|187971.1|187846.1|26
1723700480000|2024-08-15 05:41:20|187976.1|187851.1|187972.8|187847.8|187977|187852|187969.8|187844.8|22
1723700490000|2024-08-15 05:41:30|187973|187848|187981.4|187856.4|187982.4|187857.4|187967.9|187842.9|19
1723700500000|2024-08-15 05:41:40|187981.8|187856.8|187980.7|187855.7|187981.8|187856.8|187977.1|187852.1|8
1723700510000|2024-08-15 05:41:50|187976.8|187851.8|187981.2|187856.2|187981.3|187856.3|187976.8|187851.8|5
1723700520000|2024-08-15 05:42:00|187977.5|187852.5|187993.3|187868.3|187993.6|187868.6|187977.5|187852.5|5
1723700530000|2024-08-15 05:42:10|187993.2|187868.2|187993.1|187868.1|187993.2|187868.2|187993.1|187868.1|2
1723700540000|2024-08-15 05:42:20|187993.9|187868.9|187993.9|187868.9|187993.9|187868.9|187993.9|187868.9|1
1723700550000|2024-08-15 05:42:30|187994.4|187869.4|187996.8|187871.8|187996.8|187871.8|187994.4|187869.4|2
1723700570000|2024-08-15 05:42:50|187996.9|187871.9|187995|187870|187999.3|187874.3|187995|187870|3
1723700580000|2024-08-15 05:43:00|187995.1|187870.1|187984.3|187859.3|187997.1|187872.1|187983.6|187858.6|4
1723700590000|2024-08-15 05:43:10|187995.7|187870.7|188004|187879|188010.2|187885.2|187995.7|187870.7|5
1723700600000|2024-08-15 05:43:20|187999.5|187874.5|188003.5|187878.5|188005.4|187880.4|187999.5|187874.5|6
1723700610000|2024-08-15 05:43:30|188003|187878|188004.7|187879.7|188004.7|187879.7|188003|187878|6
1723700620000|2024-08-15 05:43:40|188004.5|187879.5|188004.5|187879.5|188004.5|187879.5|188004.2|187879.2|3
1723700630000|2024-08-15 05:43:50|188005.6|187880.6|188006.2|187881.2|188008.9|187883.9|188004.9|187879.9|10
1723700640000|2024-08-15 05:44:00|188005.7|187880.7|188005.4|187880.4|188008.5|187883.5|188005.4|187880.4|9
1723700650000|2024-08-15 05:44:10|188005.8|187880.8|188005.1|187880.1|188005.8|187880.8|188005.1|187880.1|4
1723700660000|2024-08-15 05:44:20|188004.9|187879.9|188004.9|187879.9|188005.9|187880.9|188004.2|187879.2|7
1723700670000|2024-08-15 05:44:30|188005.8|187880.8|188005.6|187880.6|188009.1|187884.1|188005.4|187880.4|14
1723700680000|2024-08-15 05:44:40|188008|187883|188006.3|187881.3|188008.7|187883.7|188004.5|187879.5|13
1723700690000|2024-08-15 05:44:50|188005.1|187880.1|188009.2|187884.2|188009.7|187884.7|188005.1|187880.1|16
1723700700000|2024-08-15 05:45:00|188009.4|187884.4|188008.5|187883.5|188011.8|187886.8|188007.6|187882.6|21
1723700710000|2024-08-15 05:45:10|188008.7|187883.7|188008.1|187883.1|188012.6|187887.6|188008.1|187883.1|25
1723700720000|2024-08-15 05:45:20|188008|187883|188007.9|187882.9|188011.2|187886.2|188007.9|187882.9|20
1723700730000|2024-08-15 05:45:30|188007.6|187882.6|188010.3|187885.3|188011.7|187886.7|188007.1|187882.1|22
1723700740000|2024-08-15 05:45:40|188010.9|187885.9|188034.6|187909.6|188034.9|187909.9|188007.1|187882.1|25
1723700750000|2024-08-15 05:45:50|188034.5|187909.5|188031.9|187906.9|188035|187910|188031.9|187906.9|11
1723700760000|2024-08-15 05:46:00|188033.1|187908.1|188033.9|187908.9|188034.5|187909.5|188033.1|187908.1|9
1723700770000|2024-08-15 05:46:10|188042.6|187917.6|188043.4|187918.4|188043.8|187918.8|188042.2|187917.2|6
1723700780000|2024-08-15 05:46:20|188043.5|187918.5|188043.5|187918.5|188043.5|187918.5|188043.4|187918.4|3
1723700790000|2024-08-15 05:46:30|188043.3|187918.3|188043.3|187918.3|188043.3|187918.3|188043.3|187918.3|1
1723700800000|2024-08-15 05:46:40|188043.2|187918.2|188047.4|187922.4|188047.4|187922.4|188043.2|187918.2|2
1723700810000|2024-08-15 05:46:50|188046.3|187921.3|188047.2|187922.2|188047.5|187922.5|188046.3|187921.3|4
1723700820000|2024-08-15 05:47:00|188047.5|187922.5|188055|187930|188056.4|187931.4|188047.5|187922.5|7
1723700830000|2024-08-15 05:47:10|188052.4|187927.4|188060.9|187935.9|188063.5|187938.5|188052.4|187927.4|8
1723700850000|2024-08-15 05:47:30|188061|187936|188061|187936|188061|187936|188061|187936|1
1723700860000|2024-08-15 05:47:40|188060.9|187935.9|188063|187938|188063|187938|188060.3|187935.3|4
1723700880000|2024-08-15 05:48:00|188065.8|187940.8|188065.8|187940.8|188065.8|187940.8|188065.8|187940.8|1
1723700890000|2024-08-15 05:48:10|188065.9|187940.9|188060.2|187935.2|188065.9|187940.9|188060.2|187935.2|2
1723700900000|2024-08-15 05:48:20|188060.1|187935.1|188060.1|187935.1|188060.1|187935.1|188060.1|187935.1|1
1723700920000|2024-08-15 05:48:40|188065.8|187940.8|188065.8|187940.8|188065.8|187940.8|188065.8|187940.8|1
1723700930000|2024-08-15 05:48:50|188065.7|187940.7|188065.7|187940.7|188065.7|187940.7|188065.7|187940.7|1
1723700940000|2024-08-15 05:49:00|188065.8|187940.8|188060.6|187935.6|188065.8|187940.8|188060.6|187935.6|2
1723700950000|2024-08-15 05:49:10|188060.5|187935.5|188060.5|187935.5|188060.5|187935.5|188060.5|187935.5|1
1723700970000|2024-08-15 05:49:30|188065.4|187940.4|188065.4|187940.4|188065.4|187940.4|188065.4|187940.4|1
1723700990000|2024-08-15 05:49:50|188065.2|187940.2|188065.2|187940.2|188065.2|187940.2|188065.2|187940.2|1
1723701000000|2024-08-15 05:50:00|188060.3|187935.3|188060.3|187935.3|188060.3|187935.3|188060.3|187935.3|1
1723701010000|2024-08-15 05:50:10|188062.4|187937.4|188062.5|187937.5|188062.5|187937.5|188062.4|187937.4|2
1723701020000|2024-08-15 05:50:20|188062.4|187937.4|188062.4|187937.4|188062.4|187937.4|188062.4|187937.4|1
1723701040000|2024-08-15 05:50:40|188065.1|187940.1|188065.1|187940.1|188065.1|187940.1|188065.1|187940.1|1
1723701060000|2024-08-15 05:51:00|188066.1|187941.1|188072.6|187947.6|188072.6|187947.6|188066.1|187941.1|6
1723701080000|2024-08-15 05:51:20|188073|187948|188073|187948|188073|187948|188073|187948|1
1723701090000|2024-08-15 05:51:30|188070.6|187945.6|188069.3|187944.3|188070.6|187945.6|188069.3|187944.3|2
1723701110000|2024-08-15 05:51:50|188069.4|187944.4|188069.4|187944.4|188069.4|187944.4|188069.4|187944.4|1
1723701120000|2024-08-15 05:52:00|188074.2|187949.2|188070.4|187945.4|188074.2|187949.2|188070.4|187945.4|2
1723701140000|2024-08-15 05:52:20|188069.9|187944.9|188069.9|187944.9|188069.9|187944.9|188069.9|187944.9|1
1723701150000|2024-08-15 05:52:30|188072.9|187947.9|188072.9|187947.9|188072.9|187947.9|188072.9|187947.9|1
1723701160000|2024-08-15 05:52:40|188072.5|187947.5|188072.5|187947.5|188072.5|187947.5|188072.5|187947.5|1
1723701170000|2024-08-15 05:52:50|188076.5|187951.5|188079.6|187954.6|188081.6|187956.6|188076.3|187951.3|11
1723701180000|2024-08-15 05:53:00|188079|187954|188076.5|187951.5|188079|187954|188075.8|187950.8|14
1723701190000|2024-08-15 05:53:10|188076.9|187951.9|188077.9|187952.9|188077.9|187952.9|188075.5|187950.5|14
1723701200000|2024-08-15 05:53:20|188077.2|187952.2|188071.3|187946.3|188077.2|187952.2|188069|187944|7
1723701210000|2024-08-15 05:53:30|188071.2|187946.2|188066.1|187941.1|188071.2|187946.2|188065.5|187940.5|4
1723701220000|2024-08-15 05:53:40|188065.5|187940.5|188065.5|187940.5|188065.5|187940.5|188065.5|187940.5|1
1723701230000|2024-08-15 05:53:50|188066.1|187941.1|188064.4|187939.4|188066.1|187941.1|188064.4|187939.4|2
1723701240000|2024-08-15 05:54:00|188064.8|187939.8|188066.5|187941.5|188066.5|187941.5|188064.8|187939.8|2
1723701260000|2024-08-15 05:54:20|188071.7|187946.7|188071.7|187946.7|188071.7|187946.7|188071.7|187946.7|1
1723701270000|2024-08-15 05:54:30|188068.3|187943.3|188068.3|187943.3|188068.3|187943.3|188068.3|187943.3|1
1723701280000|2024-08-15 05:54:40|188067|187942|188091.7|187966.7|188091.7|187966.7|188067|187942|6
1723701290000|2024-08-15 05:54:50|188091.8|187966.8|188092.5|187967.5|188092.5|187967.5|188091.8|187966.8|2
1723701310000|2024-08-15 05:55:10|188095.1|187970.1|188095.1|187970.1|188095.1|187970.1|188095.1|187970.1|1
1723701320000|2024-08-15 05:55:20|188097.1|187972.1|188097.1|187972.1|188097.1|187972.1|188097.1|187972.1|1
1723701340000|2024-08-15 05:55:40|188092.9|187967.9|188092.9|187967.9|188092.9|187967.9|188092.9|187967.9|1
1723701360000|2024-08-15 05:56:00|188095.3|187970.3|188095.3|187970.3|188095.3|187970.3|188095.3|187970.3|1
1723701370000|2024-08-15 05:56:10|188102.8|187977.8|188102.8|187977.8|188102.8|187977.8|188102.8|187977.8|1
1723701390000|2024-08-15 05:56:30|188095.5|187970.5|188095.5|187970.5|188095.5|187970.5|188095.5|187970.5|1
1723701410000|2024-08-15 05:56:50|188095.4|187970.4|188095.4|187970.4|188095.4|187970.4|188095.4|187970.4|1
1723701420000|2024-08-15 05:57:00|188102.7|187977.7|188120.8|187995.8|188120.8|187995.8|188102.7|187977.7|2
1723701430000|2024-08-15 05:57:10|188119.1|187994.1|188141.7|188016.7|188148.6|188023.6|188119.1|187994.1|6
1723701440000|2024-08-15 05:57:20|188141.4|188016.4|188141.4|188016.4|188141.4|188016.4|188141.4|188016.4|1
1723701460000|2024-08-15 05:57:40|188140.6|188015.6|188140.7|188015.7|188140.7|188015.7|188140.6|188015.6|2
1723701470000|2024-08-15 05:57:50|188138.7|188013.7|188136.2|188011.2|188138.7|188013.7|188134.6|188009.6|6
1723701480000|2024-08-15 05:58:00|188138.5|188013.5|188138.4|188013.4|188138.5|188013.5|188135.7|188010.7|8
1723701490000|2024-08-15 05:58:10|188137.7|188012.7|188112.6|187987.6|188137.7|188012.7|188109.8|187984.8|7
1723701500000|2024-08-15 05:58:20|188111.7|187986.7|188110|187985|188111.7|187986.7|188110|187985|2
1723701520000|2024-08-15 05:58:40|188113.3|187988.3|188113.3|187988.3|188113.3|187988.3|188113.3|187988.3|1
1723701540000|2024-08-15 05:59:00|188116.8|187991.8|188115.8|187990.8|188118.2|187993.2|188115.8|187990.8|10
1723701550000|2024-08-15 05:59:10|188113|187988|188113|187988|188113|187988|188113|187988|1
1723701570000|2024-08-15 05:59:30|188109.7|187984.7|188105.2|187980.2|188109.7|187984.7|188104.3|187979.3|3
1723701590000|2024-08-15 05:59:50|188105.6|187980.6|188112.9|187987.9|188114.3|187989.3|188105.6|187980.6|5
1723701600000|2024-08-15 06:00:00|188113.7|187988.7|188106.5|187981.5|188115.1|187990.1|188103.6|187978.6|16
1723701610000|2024-08-15 06:00:10|188096.9|187991.4|188110.7|187985.7|188112.9|187991.4|188096.9|187981.7|4
1723701620000|2024-08-15 06:00:20|188108|187983|188099.3|187974.3|188116.5|187991.5|188099.3|187974.3|11
1723701630000|2024-08-15 06:00:30|188100.9|187975.9|188100.6|187975.6|188101.1|187976.1|188100.6|187975.6|3
1723701640000|2024-08-15 06:00:40|188100.9|187975.9|188097.1|187972.1|188100.9|187975.9|188096.3|187971.3|4
1723701650000|2024-08-15 06:00:50|188096.2|187971.2|188096.3|187971.3|188097.1|187972.1|188096.2|187971.2|5
1723701660000|2024-08-15 06:01:00|188097.2|187972.2|188096.9|187971.9|188097.2|187972.2|188096|187971|7
1723701670000|2024-08-15 06:01:10|188096|187971|188097|187972|188097|187972|188096|187971|6
1723701680000|2024-08-15 06:01:20|188096.7|187971.7|188096.7|187971.7|188096.7|187971.7|188095.8|187970.8|3
1723701690000|2024-08-15 06:01:30|188095.8|187970.8|188107.3|187982.3|188107.3|187982.3|188095.8|187970.8|6
1723701700000|2024-08-15 06:01:40|188106.8|187981.8|188106.5|187981.5|188107.3|187982.3|188106.5|187981.5|3
1723701710000|2024-08-15 06:01:50|188107.3|187982.3|188107|187982|188110.2|187985.2|188099.3|187974.3|12
1723701720000|2024-08-15 06:02:00|188108|187983|188109.7|187984.7|188112.6|187987.6|188108|187983|9
1723701730000|2024-08-15 06:02:10|188109.9|187984.9|188112.3|187987.3|188112.3|187987.3|188108.6|187983.6|9
1723701740000|2024-08-15 06:02:20|188110.4|187985.4|188112.3|187987.3|188115.3|187990.3|188109.8|187984.8|12
1723701750000|2024-08-15 06:02:30|188112.7|187987.7|188111|187986|188112.7|187987.7|188110.9|187985.9|8
1723701760000|2024-08-15 06:02:40|188112.9|187987.9|188108.8|187983.8|188113.2|187988.2|188107.6|187982.6|8
1723701770000|2024-08-15 06:02:50|188104.2|187979.2|188101.1|187976.1|188104.2|187979.2|188098.4|187973.4|9
1723701780000|2024-08-15 06:03:00|188098.8|187973.8|188077.1|187952.1|188098.8|187973.8|188072.7|187947.7|29
1723701790000|2024-08-15 06:03:10|188077.2|187952.2|188074.7|187949.7|188078.9|187953.9|188073|187948|31
1723701800000|2024-08-15 06:03:20|188074.6|187949.6|188074.3|187949.3|188077.3|187952.3|188073.8|187948.8|18
1723701810000|2024-08-15 06:03:30|188072.8|187947.8|188076.8|187951.8|188078.2|187953.2|188072.8|187947.8|19
1723701820000|2024-08-15 06:03:40|188076.9|187951.9|188077.1|187952.1|188078.8|187953.8|188075|187950|21
1723701830000|2024-08-15 06:03:50|188076.3|187951.3|188078.3|187953.3|188078.6|187953.6|188074.7|187949.7|17
1723701840000|2024-08-15 06:04:00|188076.7|187951.7|188072|187947|188077.4|187952.4|188068.4|187943.4|17
1723701850000|2024-08-15 06:04:10|188072.2|187947.2|188072.2|187947.2|188072.2|187947.2|188072.2|187947.2|1
1723701860000|2024-08-15 06:04:20|188073.5|187948.5|188093.9|187968.9|188093.9|187968.9|188072|187947|9
1723701870000|2024-08-15 06:04:30|188092.6|187967.6|188096.8|187971.8|188096.8|187971.8|188092.6|187967.6|6
1723701900000|2024-08-15 06:05:00|188095.3|187970.3|188095.4|187970.4|188095.4|187970.4|188090.5|187965.5|7
1723701910000|2024-08-15 06:05:10|188095.3|187970.3|188093.7|187968.7|188095.3|187970.3|188092|187967|7
1723701920000|2024-08-15 06:05:20|188092.3|187967.3|188091.4|187966.4|188092.3|187967.3|188086.8|187961.8|9
1723701930000|2024-08-15 06:05:30|188091.1|187966.1|188090.8|187965.8|188091.1|187966.1|188087.4|187962.4|7
1723701940000|2024-08-15 06:05:40|188090.2|187965.2|188090.2|187965.2|188090.2|187965.2|188090.2|187965.2|1
1723701950000|2024-08-15 06:05:50|188088.7|187963.7|188088.3|187963.3|188089.6|187964.6|188087.8|187962.8|6
1723701960000|2024-08-15 06:06:00|188091.4|187966.4|188094.1|187969.1|188094.1|187969.1|188091.4|187966.4|4
1723701970000|2024-08-15 06:06:10|188091.2|187966.2|188035.1|187910.1|188091.2|187966.2|188034.6|187909.6|6
1723701990000|2024-08-15 06:06:30|188035.2|187910.2|188035.2|187910.2|188035.2|187910.2|188035.2|187910.2|1
1723702000000|2024-08-15 06:06:40|188035.3|187910.3|188037.3|187912.3|188042.1|187917.1|188035.3|187910.3|5
1723702020000|2024-08-15 06:07:00|188035.9|187910.9|188031.6|187906.6|188035.9|187910.9|188031.6|187906.6|3
1723702030000|2024-08-15 06:07:10|188031.2|187906.2|188032|187907|188032|187907|188029.4|187904.4|5
1723702050000|2024-08-15 06:07:30|188033.1|187908.1|188032.9|187907.9|188033.1|187908.1|188032.9|187907.9|2
1723702060000|2024-08-15 06:07:40|188032.8|187907.8|188032.8|187907.8|188032.8|187907.8|188032.8|187907.8|1
1723702070000|2024-08-15 06:07:50|188031|187906|188030|187905|188031.4|187906.4|188028.9|187903.9|5
1723702080000|2024-08-15 06:08:00|188030.1|187905.1|188030.1|187905.1|188030.1|187905.1|188030.1|187905.1|1
1723702090000|2024-08-15 06:08:10|188027.8|187902.8|188031.3|187906.3|188031.3|187906.3|188027.8|187902.8|7
1723702100000|2024-08-15 06:08:20|188032.2|187907.2|188032.3|187907.3|188032.3|187907.3|188028.4|187903.4|3
1723702110000|2024-08-15 06:08:30|188029.4|187904.4|188031.9|187906.9|188031.9|187906.9|188029.4|187904.4|2
1723702120000|2024-08-15 06:08:40|188028.2|187903.2|187970.2|187845.2|188028.2|187903.2|187967.2|187842.2|9
1723702130000|2024-08-15 06:08:50|187970.3|187845.3|187969.3|187844.3|187973.9|187848.9|187968.5|187843.5|12
1723702140000|2024-08-15 06:09:00|187972.8|187847.8|188029.8|187904.8|188032.8|187907.8|187969|187844|15
1723702150000|2024-08-15 06:09:10|188027|187902|188029.4|187904.4|188031.1|187906.1|188027|187902|19
1723702160000|2024-08-15 06:09:20|188027.2|187902.2|188019.6|187894.6|188029.4|187904.4|188019.6|187894.6|17
1723702170000|2024-08-15 06:09:30|188021.4|187896.4|188004.4|187879.4|188021.4|187896.4|188004.4|187879.4|6
1723702180000|2024-08-15 06:09:40|188007.2|187882.2|188012|187887|188022.1|187897.1|188005.2|187880.2|22
1723702190000|2024-08-15 06:09:50|188011.5|187886.5|188045.2|187920.2|188045.6|187920.6|188007.6|187882.6|12
1723702200000|2024-08-15 06:10:00|188044.9|187919.9|188047.6|187922.6|188048|187923|188044.9|187919.9|20
1723702210000|2024-08-15 06:10:10|188048.1|187923.1|188045.1|187920.1|188048.1|187923.1|188044.3|187919.3|12
1723702220000|2024-08-15 06:10:20|188044.2|187919.2|188048.9|187923.9|188048.9|187923.9|188044.1|187919.1|14
1723702230000|2024-08-15 06:10:30|188048.5|187923.5|188055.5|187930.5|188058.2|187933.2|188048.5|187923.5|11
1723702240000|2024-08-15 06:10:40|188055.2|187930.2|188055.2|187930.2|188055.2|187930.2|188055.2|187930.2|1
1723702250000|2024-08-15 06:10:50|188054.7|187929.7|188045.4|187920.4|188054.7|187929.7|188044.9|187919.9|5
1723702260000|2024-08-15 06:11:00|188046.9|187921.9|188047.6|187922.6|188047.6|187922.6|188040.8|187915.8|7
1723702270000|2024-08-15 06:11:10|188050.7|187925.7|188049.7|187924.7|188050.7|187925.7|188048.3|187923.3|4
1723702280000|2024-08-15 06:11:20|188046.8|187921.8|188046.8|187921.8|188046.8|187921.8|188046.8|187921.8|1
1723702290000|2024-08-15 06:11:30|188046.9|187921.9|188048.7|187923.7|188052.5|187927.5|188042.8|187917.8|9
1723702300000|2024-08-15 06:11:40|188050|187925|188049.5|187924.5|188053.5|187928.5|188049|187924|5
1723702310000|2024-08-15 06:11:50|188053.5|187928.5|188029.9|187904.9|188053.5|187928.5|188028.7|187903.7|14
1723702320000|2024-08-15 06:12:00|188028.8|187903.8|188017.5|187892.5|188028.8|187903.8|188016|187891|12
1723702330000|2024-08-15 06:12:10|188017.8|187892.8|188026.7|187901.7|188026.7|187901.7|188017.8|187892.8|9
1723702340000|2024-08-15 06:12:20|188021.9|187896.9|188014.1|187889.1|188022.5|187897.5|188012.4|187887.4|14
1723702350000|2024-08-15 06:12:30|188018.8|187893.8|188014.1|187889.1|188018.8|187893.8|188013.9|187888.9|5
1723702360000|2024-08-15 06:12:40|188014.2|187889.2|188012.6|187887.6|188022.3|187897.3|188009.6|187884.6|8
1723702370000|2024-08-15 06:12:50|188014.5|187889.5|188027.1|187902.1|188027.1|187902.1|188014.5|187889.5|10
1723702380000|2024-08-15 06:13:00|188027.4|187902.4|188019.2|187894.2|188027.6|187902.6|188019.2|187894.2|12
1723702390000|2024-08-15 06:13:10|188019.1|187894.1|188026|187901|188029.9|187904.9|188019.1|187894.1|22
1723702400000|2024-08-15 06:13:20|188028|187903|188020.4|187895.4|188028|187903|188018.4|187893.4|4
1723702420000|2024-08-15 06:13:40|188018.7|187893.7|188020.9|187895.9|188020.9|187895.9|188018.7|187893.7|4
1723702430000|2024-08-15 06:13:50|188018.6|187893.6|188020.6|187895.6|188023.7|187898.7|188017|187892|5
1723702440000|2024-08-15 06:14:00|188020.1|187895.1|188020.8|187895.8|188020.8|187895.8|188016.8|187891.8|6
1723702460000|2024-08-15 06:14:20|188025|187900|188023.8|187898.8|188030.9|187905.9|188023.8|187898.8|7
1723702470000|2024-08-15 06:14:30|188019|187894|188021.1|187896.1|188021.2|187896.2|188019|187894|3
1723702480000|2024-08-15 06:14:40|188018.8|187893.8|188018.8|187893.8|188018.8|187893.8|188018.8|187893.8|1
1723702490000|2024-08-15 06:14:50|188018.4|187893.4|188018.4|187893.4|188018.4|187893.4|188018.4|187893.4|1
1723702500000|2024-08-15 06:15:00|188021.3|187896.3|187984.9|187859.9|188021.3|187896.3|187982.8|187857.8|6
1723702510000|2024-08-15 06:15:10|187985.2|187860.2|187990.2|187865.2|187991.4|187866.4|187985.2|187860.2|3
1723702520000|2024-08-15 06:15:20|187988.5|187863.5|187988.5|187863.5|187988.5|187863.5|187988.5|187863.5|1
1723702530000|2024-08-15 06:15:30|187988.6|187863.6|187988.6|187863.6|187988.6|187863.6|187988.6|187863.6|1
1723702540000|2024-08-15 06:15:40|187989|187864|187989.5|187864.5|187991.2|187866.2|187988.5|187863.5|8
1723702550000|2024-08-15 06:15:50|187990.5|187865.5|188011.8|187886.8|188011.8|187886.8|187989.7|187864.7|18
1723702560000|2024-08-15 06:16:00|188009|187884|188010.5|187885.5|188011.8|187886.8|188007.8|187882.8|10
1723702570000|2024-08-15 06:16:10|188010.6|187885.6|188008|187883|188010.6|187885.6|188006.4|187881.4|4
1723702580000|2024-08-15 06:16:20|188008.2|187883.2|188008.2|187883.2|188008.2|187883.2|188007.8|187882.8|4
1723702590000|2024-08-15 06:16:30|188007.8|187882.8|188009.3|187884.3|188009.3|187884.3|188007.8|187882.8|5
1723702600000|2024-08-15 06:16:40|188008.8|187883.8|188023.1|187898.1|188023.1|187898.1|188008.8|187883.8|3
1723702610000|2024-08-15 06:16:50|188023.3|187898.3|188028.7|187903.7|188028.7|187903.7|188022.8|187897.8|10
1723702620000|2024-08-15 06:17:00|188028.4|187903.4|188030.6|187905.6|188030.6|187905.6|188028.4|187903.4|2
1723702630000|2024-08-15 06:17:10|188030.3|187905.3|188054.6|187929.6|188054.6|187929.6|188030.3|187905.3|19
1723702640000|2024-08-15 06:17:20|188052.8|187927.8|188053.9|187928.9|188058.2|187933.2|188052.7|187927.7|9
1723702650000|2024-08-15 06:17:30|188052.2|187927.2|188044.8|187919.8|188052.2|187927.2|188042.8|187917.8|4
1723702660000|2024-08-15 06:17:40|188042.1|187917.1|188044.1|187919.1|188044.5|187919.5|188040.4|187915.4|12
1723702670000|2024-08-15 06:17:50|188042.2|187917.2|188041.9|187916.9|188042.2|187917.2|188039.7|187914.7|6
1723702680000|2024-08-15 06:18:00|188042.4|187917.4|188042.1|187917.1|188044.4|187919.4|188042|187917|5
1723702690000|2024-08-15 06:18:10|188040.1|187915.1|188056|187931|188057.7|187932.7|188040.1|187915.1|7
1723702700000|2024-08-15 06:18:20|188054.3|187929.3|188056|187931|188056|187931|188054.3|187929.3|2
1723702710000|2024-08-15 06:18:30|188058.3|187933.3|188058.5|187933.5|188058.5|187933.5|188056.2|187931.2|4
1723702720000|2024-08-15 06:18:40|188061.8|187936.8|188068.2|187943.2|188068.2|187943.2|188061.8|187936.8|3
1723702730000|2024-08-15 06:18:50|188068|187943|188068.1|187943.1|188068.1|187943.1|188068|187943|2
1723702740000|2024-08-15 06:19:00|188068|187943|188068.1|187943.1|188068.1|187943.1|188068|187943|2
1723702750000|2024-08-15 06:19:10|188071.2|187946.2|188131.4|188006.4|188132.5|188007.5|188055.7|187930.7|8
1723702760000|2024-08-15 06:19:20|188131.9|188006.9|188116.8|187991.8|188133.4|188008.4|188116.8|187991.8|5
1723702770000|2024-08-15 06:19:30|188116.7|187991.7|188120.6|187995.6|188120.6|187995.6|188116.7|187991.7|8
1723702780000|2024-08-15 06:19:40|188118.2|187993.2|188124.9|187999.9|188126.6|188001.6|188117.8|187992.8|7
1723702790000|2024-08-15 06:19:50|188126.6|188001.6|188126.7|188001.7|188126.8|188001.8|188124.6|187999.6|13
1723702800000|2024-08-15 06:20:00|188127.4|188002.4|188136.5|188011.5|188136.5|188011.5|188127.4|188002.4|2
1723702810000|2024-08-15 06:20:10|188138.7|188013.7|188139.7|188014.7|188139.7|188014.7|188138.7|188013.7|3
1723702820000|2024-08-15 06:20:20|188139.9|188014.9|188139.8|188014.8|188139.9|188014.9|188139.8|188014.8|2
1723702830000|2024-08-15 06:20:30|188139.7|188014.7|188139.7|188014.7|188139.9|188014.9|188139.7|188014.7|3
1723702840000|2024-08-15 06:20:40|188140.3|188015.3|188142.7|188017.7|188145.3|188020.3|188139.2|188014.2|8
1723702850000|2024-08-15 06:20:50|188142.9|188017.9|188142.7|188017.7|188142.9|188017.9|188142.7|188017.7|2
1723702860000|2024-08-15 06:21:00|188144.5|188019.5|188158.9|188033.9|188159|188034|188144.5|188019.5|8
1723702870000|2024-08-15 06:21:10|188156.7|188031.7|188153.9|188028.9|188158.8|188033.8|188149.4|188024.4|24
1723702880000|2024-08-15 06:21:20|188156|188031|188171.3|188046.3|188171.3|188046.3|188156|188031|9
1723702890000|2024-08-15 06:21:30|188170.5|188045.5|188189.1|188064.1|188191|188066|188170.3|188045.3|9
1723702920000|2024-08-15 06:22:00|188190|188065|188199.5|188074.5|188199.7|188074.7|188190|188065|8
1723702930000|2024-08-15 06:22:10|188198.5|188073.5|188202.6|188077.6|188203.4|188078.4|188198.4|188073.4|7
1723702950000|2024-08-15 06:22:30|188203.7|188078.7|188199.5|188074.5|188206.5|188081.5|188199.5|188074.5|24
1723702970000|2024-08-15 06:22:50|188199.4|188074.4|188199.4|188074.4|188199.4|188074.4|188199.4|188074.4|1
1723702980000|2024-08-15 06:23:00|188198.7|188073.7|188205.1|188080.1|188205.1|188080.1|188198.7|188073.7|6
1723703000000|2024-08-15 06:23:20|188204.6|188079.6|188206.9|188081.9|188206.9|188081.9|188204.6|188079.6|2
1723703010000|2024-08-15 06:23:30|188206.8|188081.8|188204.6|188079.6|188206.8|188081.8|188204.6|188079.6|2
1723703020000|2024-08-15 06:23:40|188205.1|188080.1|188204.5|188079.5|188205.2|188080.2|188204.5|188079.5|4
1723703030000|2024-08-15 06:23:50|188204.4|188079.4|188204.4|188079.4|188204.4|188079.4|188204.4|188079.4|1
1723703040000|2024-08-15 06:24:00|188204.8|188079.8|188205.6|188080.6|188213.2|188088.2|188204.8|188079.8|10
1723703050000|2024-08-15 06:24:10|188205.8|188080.8|188206.2|188081.2|188206.2|188081.2|188205.7|188080.7|7
1723703060000|2024-08-15 06:24:20|188206.9|188081.9|188206.8|188081.8|188207.1|188082.1|188206|188081|11
1723703070000|2024-08-15 06:24:30|188206.1|188081.1|188196.7|188071.7|188206.1|188081.1|188188.9|188063.9|18
1723703080000|2024-08-15 06:24:40|188196.4|188071.4|188236.4|188111.4|188242.1|188117.1|188196.4|188071.4|15
1723703090000|2024-08-15 06:24:50|188236|188111|188236|188111|188236|188111|188236|188111|1
1723703100000|2024-08-15 06:25:00|188234.1|188109.1|188236|188111|188236|188111|188234.1|188109.1|2
1723703110000|2024-08-15 06:25:10|188251.8|188126.8|188251.8|188126.8|188251.8|188126.8|188251.8|188126.8|1
1723703120000|2024-08-15 06:25:20|188252.6|188127.6|188238.3|188113.3|188252.6|188127.6|188238.3|188113.3|2
1723703130000|2024-08-15 06:25:30|188239|188114|188239|188114|188239|188114|188239|188114|1
1723703150000|2024-08-15 06:25:50|188236.7|188111.7|188229|188104|188239|188114|188229|188104|5
1723703160000|2024-08-15 06:26:00|188238.4|188113.4|188220|188095|188247.8|188122.8|188218.5|188093.5|7
1723703170000|2024-08-15 06:26:10|188219.6|188094.6|188220.4|188095.4|188223.5|188098.5|188219.6|188094.6|8
1723703180000|2024-08-15 06:26:20|188220.1|188095.1|188221.7|188096.7|188221.7|188096.7|188217.5|188092.5|3
1723703190000|2024-08-15 06:26:30|188226|188101|188222.6|188097.6|188226|188101|188219.8|188094.8|8
1723703200000|2024-08-15 06:26:40|188222.7|188097.7|188222.7|188097.7|188222.7|188097.7|188222.7|188097.7|1
1723703220000|2024-08-15 06:27:00|188222.9|188097.9|188224|188099|188224|188099|188222.9|188097.9|2
1723703230000|2024-08-15 06:27:10|188230|188105|188223.7|188098.7|188230.8|188105.8|188220.9|188095.9|4
1723703240000|2024-08-15 06:27:20|188221.5|188096.5|188224.1|188099.1|188228.4|188103.4|188221.5|188096.5|3
1723703250000|2024-08-15 06:27:30|188221.2|188096.2|188221.2|188096.2|188221.2|188096.2|188221.2|188096.2|1
1723703260000|2024-08-15 06:27:40|188220.9|188095.9|188220.9|188095.9|188220.9|188095.9|188220.9|188095.9|1
1723703270000|2024-08-15 06:27:50|188218|188093|188216.2|188091.2|188218|188093|188216.2|188091.2|2
1723703280000|2024-08-15 06:28:00|188209.9|188084.9|188209.9|188084.9|188212.9|188087.9|188209.4|188084.4|7
1723703290000|2024-08-15 06:28:10|188211.8|188086.8|188213.4|188088.4|188215.1|188090.1|188209.2|188084.2|8
1723703300000|2024-08-15 06:28:20|188209.1|188084.1|188214|188089|188214|188089|188209.1|188084.1|2
1723703310000|2024-08-15 06:28:30|188215.7|188090.7|188217.2|188092.2|188217.2|188092.2|188215.7|188090.7|2
1723703320000|2024-08-15 06:28:40|188213.5|188088.5|188217.7|188092.7|188217.7|188092.7|188208.6|188083.6|7
1723703340000|2024-08-15 06:29:00|188215.8|188090.8|188199.2|188074.2|188215.8|188090.8|188192.3|188067.3|11
1723703350000|2024-08-15 06:29:10|188203.5|188078.5|188202.1|188077.1|188203.7|188078.7|188202.1|188077.1|4
1723703380000|2024-08-15 06:29:40|188201.6|188076.6|188201.9|188076.9|188201.9|188076.9|188197.2|188072.2|5
1723703390000|2024-08-15 06:29:50|188202.1|188077.1|188196.4|188071.4|188202.1|188077.1|188196.4|188071.4|6
1723703400000|2024-08-15 06:30:00|188195.6|188070.6|188189.3|188064.3|188196.5|188071.5|188189.3|188064.3|6
1723703410000|2024-08-15 06:30:10|188189.1|188064.1|188189.3|188064.3|188189.3|188064.3|188189.1|188064.1|2
1723703420000|2024-08-15 06:30:20|188189.2|188064.2|188155.9|188030.9|188189.2|188064.2|188155.9|188030.9|6
1723703430000|2024-08-15 06:30:30|188161.1|188036.1|188174|188049|188174|188049|188156.7|188031.7|6
1723703440000|2024-08-15 06:30:40|188174.5|188049.5|188174.1|188049.1|188174.5|188049.5|188173.7|188048.7|4
1723703450000|2024-08-15 06:30:50|188175.2|188050.2|188179.4|188054.4|188179.4|188054.4|188175.2|188050.2|2
1723703460000|2024-08-15 06:31:00|188178.6|188053.6|188168.7|188043.7|188178.6|188053.6|188166.8|188041.8|7
1723703470000|2024-08-15 06:31:10|188168.5|188043.5|188149.2|188024.2|188168.5|188043.5|188147.3|188022.3|7
1723703480000|2024-08-15 06:31:20|188149.6|188024.6|188151.8|188026.8|188151.8|188026.8|188149.6|188024.6|3
1723703490000|2024-08-15 06:31:30|188151.3|188026.3|188150.7|188025.7|188151.8|188026.8|188150.2|188025.2|7
1723703500000|2024-08-15 06:31:40|188149.1|188024.1|188157|188032|188157|188032|188149|188024|7
1723703510000|2024-08-15 06:31:50|188153.1|188028.1|188153.9|188028.9|188155.6|188030.6|188149.2|188024.2|5
1723703520000|2024-08-15 06:32:00|188148.9|188023.9|188155.1|188030.1|188155.1|188030.1|188148.5|188023.5|8
1723703530000|2024-08-15 06:32:10|188154.7|188029.7|188158.2|188033.2|188158.2|188033.2|188154.7|188029.7|4
1723703540000|2024-08-15 06:32:20|188158.1|188033.1|188157.3|188032.3|188158.1|188033.1|188153.7|188028.7|10
1723703550000|2024-08-15 06:32:30|188152.8|188027.8|188156.2|188031.2|188157.3|188032.3|188152.8|188027.8|6
1723703560000|2024-08-15 06:32:40|188156|188031|188155.7|188030.7|188157.8|188032.8|188152.2|188027.2|7
1723703580000|2024-08-15 06:33:00|188155.4|188030.4|188157.4|188032.4|188161|188036|188153.8|188028.8|10
1723703590000|2024-08-15 06:33:10|188152.3|188027.3|188148.2|188023.2|188159.7|188034.7|188145.6|188020.6|13
1723703600000|2024-08-15 06:33:20|188146.3|188021.3|188146.3|188021.3|188146.3|188021.3|188146.3|188021.3|1
1723703610000|2024-08-15 06:33:30|188145.9|188020.9|188142.2|188017.2|188145.9|188020.9|188136.5|188011.5|5
1723703630000|2024-08-15 06:33:50|188144.1|188019.1|188141.2|188016.2|188144.1|188019.1|188141.2|188016.2|4
1723703640000|2024-08-15 06:34:00|188141|188016|188144.8|188019.8|188144.9|188019.9|188140.4|188015.4|5
1723703650000|2024-08-15 06:34:10|188144.1|188019.1|188144.2|188019.2|188144.3|188019.3|188139.5|188014.5|11
1723703660000|2024-08-15 06:34:20|188148.7|188023.7|188183.9|188058.9|188194.1|188069.1|188146|188021|13
1723703670000|2024-08-15 06:34:30|188181.9|188056.9|188190|188065|188192.4|188067.4|188181.9|188056.9|15
1723703680000|2024-08-15 06:34:40|188189.7|188064.7|188192.9|188067.9|188192.9|188067.9|188189.7|188064.7|7
1723703690000|2024-08-15 06:34:50|188192.4|188067.4|188189.5|188064.5|188192.8|188067.8|188189.5|188064.5|4
1723703700000|2024-08-15 06:35:00|188190.8|188065.8|188198.5|188073.5|188201.4|188076.4|188190.8|188065.8|8
1723703720000|2024-08-15 06:35:20|188200.1|188075.1|188198.9|188073.9|188201.8|188076.8|188198.3|188073.3|5
1723703730000|2024-08-15 06:35:30|188201.5|188076.5|188202.3|188077.3|188209.4|188084.4|188201.5|188076.5|4
1723703740000|2024-08-15 06:35:40|188199.9|188074.9|188199.9|188074.9|188199.9|188074.9|188199.9|188074.9|1
1723703750000|2024-08-15 06:35:50|188200.1|188075.1|188200.1|188075.1|188200.1|188075.1|188200.1|188075.1|1
1723703760000|2024-08-15 06:36:00|188206.9|188081.9|188216.7|188091.7|188222.1|188097.1|188204.7|188079.7|8
1723703770000|2024-08-15 06:36:10|188221.6|188096.6|188215.7|188090.7|188221.6|188096.6|188209.4|188084.4|4
1723703780000|2024-08-15 06:36:20|188215.6|188090.6|188215.6|188090.6|188215.6|188090.6|188215.6|188090.6|1
1723703790000|2024-08-15 06:36:30|188212.9|188087.9|188208.2|188083.2|188212.9|188087.9|188207.3|188082.3|8
1723703800000|2024-08-15 06:36:40|188208.4|188083.4|188210|188085|188210.8|188085.8|188208.4|188083.4|4
1723703810000|2024-08-15 06:36:50|188215.4|188090.4|188219.6|188094.6|188221.1|188096.1|188215.4|188090.4|5
1723703820000|2024-08-15 06:37:00|188219.9|188094.9|188219.6|188094.6|188219.9|188094.9|188219.6|188094.6|2
1723703830000|2024-08-15 06:37:10|188219.7|188094.7|188219.7|188094.7|188219.7|188094.7|188219.7|188094.7|1
1723703840000|2024-08-15 06:37:20|188243.2|188118.2|188243.2|188118.2|188243.2|188118.2|188243.2|188118.2|1
1723703850000|2024-08-15 06:37:30|188220|188095|188220.5|188095.5|188220.9|188095.9|188220|188095|3
1723703860000|2024-08-15 06:37:40|188226.6|188101.6|188220.2|188095.2|188226.6|188101.6|188220.2|188095.2|2
1723703870000|2024-08-15 06:37:50|188219.5|188094.5|188220.1|188095.1|188229.8|188104.8|188209.8|188084.8|6
1723703880000|2024-08-15 06:38:00|188219.5|188094.5|188219.2|188094.2|188219.5|188094.5|188218.9|188093.9|3
1723703890000|2024-08-15 06:38:10|188217.5|188092.5|188219|188094|188219|188094|188217.5|188092.5|2
1723703900000|2024-08-15 06:38:20|188213.9|188088.9|188219|188094|188219|188094|188213.9|188088.9|4
1723703910000|2024-08-15 06:38:30|188222.9|188097.9|188218.9|188093.9|188224.6|188099.6|188211.8|188086.8|6
1723703920000|2024-08-15 06:38:40|188217.2|188092.2|188197.9|188072.9|188217.2|188092.2|188197.9|188072.9|6
1723703930000|2024-08-15 06:38:50|188192.6|188067.6|188304.4|188179.4|188308.6|188183.6|188192.6|188067.6|12
1723703940000|2024-08-15 06:39:00|188305.1|188180.1|188305.4|188180.4|188305.4|188180.4|188304.3|188179.3|3
1723703950000|2024-08-15 06:39:10|188306.6|188181.6|188313.1|188188.1|188323.8|188198.8|188305.7|188180.7|9
1723703970000|2024-08-15 06:39:30|188306.9|188181.9|188344.4|188219.4|188348|188223|188306.9|188181.9|14
1723703980000|2024-08-15 06:39:40|188317.5|188192.5|188309.9|188184.9|188317.5|188192.5|188308.9|188183.9|17
1723703990000|2024-08-15 06:39:50|188311.3|188186.3|188308.2|188183.2|188311.4|188186.4|188308.2|188183.2|4
1723704000000|2024-08-15 06:40:00|188307.7|188182.7|188335.5|188210.5|188338.8|188213.8|188307.7|188182.7|13
1723704020000|2024-08-15 06:40:20|188335.4|188210.4|188335.4|188210.4|188335.4|188210.4|188335.4|188210.4|1
1723704030000|2024-08-15 06:40:30|188336.1|188211.1|188342.1|188217.1|188346.1|188221.1|188336.1|188211.1|3
1723704040000|2024-08-15 06:40:40|188343.1|188218.1|188338|188213|188343.1|188218.1|188338|188213|2
1723704050000|2024-08-15 06:40:50|188338.1|188213.1|188338.1|188213.1|188338.1|188213.1|188338.1|188213.1|1
1723704060000|2024-08-15 06:41:00|188339.8|188214.8|188339.8|188214.8|188339.8|188214.8|188339.8|188214.8|1
1723704070000|2024-08-15 06:41:10|188347.3|188222.3|188354.8|188229.8|188354.8|188229.8|188345.4|188220.4|3
1723704080000|2024-08-15 06:41:20|188353.3|188228.3|188354.7|188229.7|188354.7|188229.7|188352.7|188227.7|4
1723704090000|2024-08-15 06:41:30|188354.8|188229.8|188351.9|188226.9|188354.8|188229.8|188351.9|188226.9|2
1723704100000|2024-08-15 06:41:40|188351.8|188226.8|188366.7|188241.7|188366.7|188241.7|188351.8|188226.8|2
1723704120000|2024-08-15 06:42:00|188360.8|188235.8|188339.9|188214.9|188360.8|188235.8|188339.9|188214.9|4
1723704130000|2024-08-15 06:42:10|188341|188216|188341.5|188216.5|188341.5|188216.5|188340.9|188215.9|6
1723704150000|2024-08-15 06:42:30|188344.2|188219.2|188351.5|188226.5|188351.5|188226.5|188344.2|188219.2|5
1723704170000|2024-08-15 06:42:50|188350.7|188225.7|188353.3|188228.3|188353.3|188228.3|188346.7|188221.7|8
1723704180000|2024-08-15 06:43:00|188353.4|188228.4|188353.1|188228.1|188353.4|188228.4|188353.1|188228.1|2
1723704190000|2024-08-15 06:43:10|188353|188228|188353|188228|188353|188228|188353|188228|1
1723704200000|2024-08-15 06:43:20|188353.1|188228.1|188349.1|188224.1|188353.1|188228.1|188349.1|188224.1|3
1723704210000|2024-08-15 06:43:30|188352.7|188227.7|188346.9|188221.9|188352.7|188227.7|188346.9|188221.9|5
1723704220000|2024-08-15 06:43:40|188348.8|188223.8|188348.9|188223.9|188348.9|188223.9|188347.8|188222.8|4
1723704230000|2024-08-15 06:43:50|188348.7|188223.7|188348.8|188223.8|188348.8|188223.8|188348.7|188223.7|2
1723704240000|2024-08-15 06:44:00|188350.4|188225.4|188350.1|188225.1|188354.4|188229.4|188348.7|188223.7|5
1723704250000|2024-08-15 06:44:10|188349.9|188224.9|188349.9|188224.9|188349.9|188224.9|188349.9|188224.9|1
1723704260000|2024-08-15 06:44:20|188349.1|188224.1|188347.7|188222.7|188349.4|188224.4|188347.3|188222.3|7
1723704270000|2024-08-15 06:44:30|188347.3|188222.3|188347.9|188222.9|188349.8|188224.8|188347.3|188222.3|6
1723704290000|2024-08-15 06:44:50|188347.4|188222.4|188348.4|188223.4|188348.4|188223.4|188347.4|188222.4|2
1723704300000|2024-08-15 06:45:00|188348.1|188223.1|188307.1|188182.1|188348.1|188223.1|188307.1|188182.1|3
1723704310000|2024-08-15 06:45:10|188312.8|188187.8|188311.5|188186.5|188318.2|188193.2|188311.5|188186.5|14
1723704320000|2024-08-15 06:45:20|188312.2|188187.2|188317.1|188192.1|188318.7|188193.7|188312.2|188187.2|5
1723704330000|2024-08-15 06:45:30|188319.6|188194.6|188324.4|188199.4|188327.9|188202.9|188319.6|188194.6|4
1723704340000|2024-08-15 06:45:40|188326|188201|188328.8|188203.8|188328.8|188203.8|188325.8|188200.8|3
1723704350000|2024-08-15 06:45:50|188325.9|188200.9|188325.9|188200.9|188325.9|188200.9|188325.9|188200.9|1
1723704360000|2024-08-15 06:46:00|188328.8|188203.8|188344.1|188219.1|188344.1|188219.1|188328.8|188203.8|2
1723704370000|2024-08-15 06:46:10|188344.3|188219.3|188344.3|188219.3|188344.3|188219.3|188344.3|188219.3|1
1723704390000|2024-08-15 06:46:30|188342.2|188217.2|188331.1|188206.1|188342.2|188217.2|188328|188203|23
1723704400000|2024-08-15 06:46:40|188330.7|188205.7|188330.4|188205.4|188332.1|188207.1|188330.4|188205.4|3
1723704420000|2024-08-15 06:47:00|188330.7|188205.7|188331.9|188206.9|188335.8|188210.8|188330.4|188205.4|4
1723704450000|2024-08-15 06:47:30|188332.2|188207.2|188331.8|188206.8|188332.2|188207.2|188331.8|188206.8|2
1723704460000|2024-08-15 06:47:40|188331.6|188206.6|188331.7|188206.7|188331.7|188206.7|188329.9|188204.9|3
1723704470000|2024-08-15 06:47:50|188331.9|188206.9|188331.9|188206.9|188331.9|188206.9|188331.9|188206.9|1
1723704480000|2024-08-15 06:48:00|188331.6|188206.6|188331.4|188206.4|188331.6|188206.6|188331.4|188206.4|2
1723704490000|2024-08-15 06:48:10|188338.4|188213.4|188328.6|188203.6|188338.4|188213.4|188328.4|188203.4|3
1723704500000|2024-08-15 06:48:20|188329.5|188204.5|188331.1|188206.1|188331.1|188206.1|188328.3|188203.3|4
1723704510000|2024-08-15 06:48:30|188329.9|188204.9|188329.3|188204.3|188330.9|188205.9|188329.3|188204.3|3
1723704520000|2024-08-15 06:48:40|188342.5|188217.5|188341.7|188216.7|188342.5|188217.5|188339.8|188214.8|4
1723704530000|2024-08-15 06:48:50|188340.7|188215.7|188337.3|188212.3|188342|188217|188336|188211|12
1723704540000|2024-08-15 06:49:00|188337.8|188212.8|188329.1|188204.1|188337.8|188212.8|188325.9|188200.9|19
1723704550000|2024-08-15 06:49:10|188330.5|188205.5|188329.3|188204.3|188330.5|188205.5|188327.5|188202.5|11
1723704560000|2024-08-15 06:49:20|188328.2|188203.2|188329.3|188204.3|188329.4|188204.4|188328|188203|5
1723704570000|2024-08-15 06:49:30|188329.4|188204.4|188329.6|188204.6|188329.6|188204.6|188328.3|188203.3|3
1723704580000|2024-08-15 06:49:40|188331.1|188206.1|188330.8|188205.8|188331.1|188206.1|188327.5|188202.5|11
1723704590000|2024-08-15 06:49:50|188329.2|188204.2|188329.4|188204.4|188329.6|188204.6|188327.6|188202.6|4
1723704600000|2024-08-15 06:50:00|188330.8|188205.8|188330.6|188205.6|188362.5|188237.5|188327.8|188202.8|13
1723704610000|2024-08-15 06:50:10|188332|188207|188306.4|188181.4|188332|188207|188304.5|188179.5|9
1723704620000|2024-08-15 06:50:20|188306.5|188181.5|188297.9|188172.9|188306.7|188181.7|188295.7|188170.7|10
1723704630000|2024-08-15 06:50:30|188298.5|188173.5|188296.4|188171.4|188298.5|188173.5|188295.1|188170.1|7
1723704640000|2024-08-15 06:50:40|188295.7|188170.7|188296.4|188171.4|188296.4|188171.4|188295.3|188170.3|3
1723704650000|2024-08-15 06:50:50|188296.1|188171.1|188296.5|188171.5|188296.8|188171.8|188294.7|188169.7|12
1723704660000|2024-08-15 06:51:00|188293.1|188168.1|188295.9|188170.9|188296.6|188171.6|188292.4|188167.4|12
1723704670000|2024-08-15 06:51:10|188295.7|188170.7|188265|188140|188296.7|188171.7|188264.1|188139.1|15
1723704680000|2024-08-15 06:51:20|188264.6|188139.6|188264.5|188139.5|188264.6|188139.6|188264.5|188139.5|2
1723704690000|2024-08-15 06:51:30|188263.5|188138.5|188262.7|188137.7|188263.9|188138.9|188262.7|188137.7|5
1723704700000|2024-08-15 06:51:40|188262.9|188137.9|188262.9|188137.9|188265.3|188140.3|188261.4|188136.4|10
1723704710000|2024-08-15 06:51:50|188261.4|188136.4|188261.6|188136.6|188263.7|188138.7|188259.1|188134.1|20
1723704720000|2024-08-15 06:52:00|188260.6|188135.6|188257.5|188132.5|188262.7|188137.7|188254|188129|25
1723704730000|2024-08-15 06:52:10|188259|188134|188259|188134|188260.1|188135.1|188257.2|188132.2|15
1723704740000|2024-08-15 06:52:20|188257.8|188132.8|188260|188135|188261.7|188136.7|188257.4|188132.4|18
1723704750000|2024-08-15 06:52:30|188258.7|188133.7|188269|188144|188271.1|188146.1|188258.5|188133.5|11
1723704760000|2024-08-15 06:52:40|188270.1|188145.1|188269|188144|188270.1|188145.1|188268.9|188143.9|4
1723704780000|2024-08-15 06:53:00|188268.9|188143.9|188268.3|188143.3|188268.9|188143.9|188268.3|188143.3|2
1723704790000|2024-08-15 06:53:10|188268.4|188143.4|188243.9|188118.9|188275.6|188150.6|188225.3|188100.3|7
1723704800000|2024-08-15 06:53:20|188244.1|188119.1|188249.1|188124.1|188249.1|188124.1|188244.1|188119.1|6
1723704810000|2024-08-15 06:53:30|188247.6|188122.6|188249.7|188124.7|188249.7|188124.7|188247.6|188122.6|3
1723704820000|2024-08-15 06:53:40|188247.8|188122.8|188260.1|188135.1|188260.1|188135.1|188247|188122|9
1723704830000|2024-08-15 06:53:50|188258.8|188133.8|188261.7|188136.7|188261.7|188136.7|188258.8|188133.8|3
1723704840000|2024-08-15 06:54:00|188257.6|188132.6|188257.6|188132.6|188257.6|188132.6|188257.6|188132.6|1
1723704850000|2024-08-15 06:54:10|188256.5|188131.5|188256.6|188131.6|188256.7|188131.7|188256.5|188131.5|3
1723704870000|2024-08-15 06:54:30|188256.5|188131.5|188256.5|188131.5|188256.5|188131.5|188256.5|188131.5|1
1723704880000|2024-08-15 06:54:40|188256.6|188131.6|188258|188133|188258.5|188133.5|188256.6|188131.6|3
1723704890000|2024-08-15 06:54:50|188256.5|188131.5|188259.2|188134.2|188259.2|188134.2|188256.5|188131.5|4
1723704900000|2024-08-15 06:55:00|188260.6|188135.6|188260.9|188135.9|188263.3|188138.3|188259.6|188134.6|8
1723704920000|2024-08-15 06:55:20|188261.1|188136.1|188263|188138|188263|188138|188261.1|188136.1|2
1723704930000|2024-08-15 06:55:30|188263.1|188138.1|188261.8|188136.8|188266.9|188141.9|188261.1|188136.1|6
1723704960000|2024-08-15 06:56:00|188261.6|188136.6|188260.6|188135.6|188261.6|188136.6|188260.6|188135.6|2
1723704970000|2024-08-15 06:56:10|188257|188132|188244.4|188119.4|188260|188135|188244.4|188119.4|3
1723704980000|2024-08-15 06:56:20|188239.1|188114.1|188219.7|188094.7|188239.1|188114.1|188216.3|188091.3|7
1723705000000|2024-08-15 06:56:40|188217.6|188092.6|188217.6|188092.6|188217.6|188092.6|188217.6|188092.6|1
1723705020000|2024-08-15 06:57:00|188221.6|188096.6|188221.7|188096.7|188221.7|188096.7|188219.2|188094.2|3
1723705030000|2024-08-15 06:57:10|188221.1|188096.1|188217.3|188092.3|188221.1|188096.1|188213.7|188088.7|7
1723705040000|2024-08-15 06:57:20|188216.7|188091.7|188218.1|188093.1|188218.6|188093.6|188212.9|188087.9|10
1723705050000|2024-08-15 06:57:30|188217.5|188092.5|188215.1|188090.1|188217.5|188092.5|188213.3|188088.3|5
1723705060000|2024-08-15 06:57:40|188211.9|188086.9|188186.5|188061.5|188211.9|188086.9|188177.3|188052.3|10
1723705070000|2024-08-15 06:57:50|188186.6|188061.6|188187.2|188062.2|188187.2|188062.2|188186.6|188061.6|2
1723705080000|2024-08-15 06:58:00|188187.5|188062.5|188165.7|188040.7|188187.5|188062.5|188165.7|188040.7|9
1723705090000|2024-08-15 06:58:10|188172.9|188047.9|188176.8|188051.8|188176.9|188051.9|188172.9|188047.9|5
1723705100000|2024-08-15 06:58:20|188176.9|188051.9|188176.9|188051.9|188176.9|188051.9|188176.9|188051.9|1
1723705110000|2024-08-15 06:58:30|188172.7|188047.7|188178.8|188053.8|188178.8|188053.8|188172.7|188047.7|3
1723705120000|2024-08-15 06:58:40|188174.5|188049.5|188177.9|188052.9|188178.6|188053.6|188174.5|188049.5|3
1723705130000|2024-08-15 06:58:50|188173.2|188048.2|188178.3|188053.3|188178.3|188053.3|188173.2|188048.2|6
1723705140000|2024-08-15 06:59:00|188177.6|188052.6|188178.3|188053.3|188178.3|188053.3|188177.6|188052.6|2
1723705150000|2024-08-15 06:59:10|188174.9|188049.9|188178.8|188053.8|188178.8|188053.8|188174.9|188049.9|2
1723705160000|2024-08-15 06:59:20|188180.7|188055.7|188182.1|188057.1|188184.2|188059.2|188178.2|188053.2|9
1723705170000|2024-08-15 06:59:30|188180|188055|188182.5|188057.5|188182.5|188057.5|188180|188055|2
1723705190000|2024-08-15 06:59:50|188184|188059|188182.3|188057.3|188184|188059|188182.3|188057.3|6
1723705200000|2024-08-15 07:00:00|188182.6|188057.6|188169.7|188044.7|188204.7|188079.7|188169.3|188044.3|11
1723705210000|2024-08-15 07:00:10|188171.3|188046.3|188173.9|188048.9|188179.8|188054.8|188169.6|188044.6|7
1723705220000|2024-08-15 07:00:20|188175.9|188050.9|188175.9|188050.9|188177.1|188052.1|188174.3|188049.3|4
1723705230000|2024-08-15 07:00:30|188175.4|188050.4|188167.1|188042.1|188175.6|188050.6|188165.6|188040.6|11
1723705240000|2024-08-15 07:00:40|188167.9|188042.9|188170.3|188045.3|188170.3|188045.3|188167.9|188042.9|3
1723705250000|2024-08-15 07:00:50|188170.8|188045.8|188171.6|188046.6|188174.3|188049.3|188170.4|188045.4|17
1723705260000|2024-08-15 07:01:00|188167|188042|188128.6|188003.6|188167|188042|188113.9|187988.9|27
1723705270000|2024-08-15 07:01:10|188127.8|188002.8|188152.3|188027.3|188153.8|188028.8|188123.5|187998.5|12
1723705280000|2024-08-15 07:01:20|188153.6|188028.6|188145.8|188020.8|188153.6|188028.6|188142.1|188017.1|10
1723705290000|2024-08-15 07:01:30|188146.1|188021.1|188150.4|188025.4|188150.5|188025.5|188141.6|188016.6|11
1723705300000|2024-08-15 07:01:40|188150.5|188025.5|188129.4|188004.4|188151.8|188026.8|188129.4|188004.4|14
1723705310000|2024-08-15 07:01:50|188129|188004|188113.2|187988.2|188129|188004|188113.2|187988.2|3
1723705320000|2024-08-15 07:02:00|188108|187983|188112.5|187987.5|188112.5|187987.5|188108|187983|4
1723705330000|2024-08-15 07:02:10|188113|187988|188113.1|187988.1|188113.1|187988.1|188112.6|187987.6|4
1723705340000|2024-08-15 07:02:20|188112|187987|188114.1|187989.1|188118.1|187993.1|188104.3|187979.3|16
1723705350000|2024-08-15 07:02:30|188114.4|187989.4|188099.5|187974.5|188115.8|187990.8|188097.5|187972.5|14
1723705360000|2024-08-15 07:02:40|188097.2|187972.2|188095.4|187970.4|188098.3|187973.3|188084.9|187959.9|8
1723705370000|2024-08-15 07:02:50|188093.6|187968.6|188111.6|187986.6|188114.7|187989.7|188093.4|187968.4|15
1723705380000|2024-08-15 07:03:00|188110.2|187985.2|188103.3|187978.3|188110.7|187985.7|188090.4|187965.4|10
1723705390000|2024-08-15 07:03:10|188105|187980|188113.4|187988.4|188113.4|187988.4|188105|187980|5
1723705400000|2024-08-15 07:03:20|188117|187992|188149|188024|188149|188024|188117|187992|7
1723705410000|2024-08-15 07:03:30|188146.2|188021.2|188142.4|188017.4|188149.2|188024.2|188142.4|188017.4|13
1723705420000|2024-08-15 07:03:40|188143.3|188018.3|188144.9|188019.9|188147.8|188022.8|188143.3|188018.3|3
1723705430000|2024-08-15 07:03:50|188145.6|188020.6|188147.3|188022.3|188147.8|188022.8|188145.6|188020.6|4
1723705440000|2024-08-15 07:04:00|188147.8|188022.8|188146.2|188021.2|188147.8|188022.8|188138.4|188013.4|11
1723705450000|2024-08-15 07:04:10|188148.4|188023.4|188110.7|187985.7|188148.8|188023.8|188110.7|187985.7|5
1723705460000|2024-08-15 07:04:20|188113.8|187988.8|188109.4|187984.4|188114.5|187989.5|188109.3|187984.3|20
1723705470000|2024-08-15 07:04:30|188111.1|187986.1|188099.5|187974.5|188113.3|187988.3|188099.5|187974.5|17
1723705480000|2024-08-15 07:04:40|188098.7|187973.7|188114.9|187989.9|188114.9|187989.9|188098.7|187973.7|7
1723705490000|2024-08-15 07:04:50|188114.1|187989.1|188121.3|187996.3|188122.2|187997.2|188113.3|187988.3|11
1723705500000|2024-08-15 07:05:00|188121.6|187996.6|188117.7|187992.7|188122.1|187997.1|188117.7|187992.7|6
1723705510000|2024-08-15 07:05:10|188117.4|187992.4|188113.4|187988.4|188117.4|187992.4|188106.3|187981.3|13
1723705520000|2024-08-15 07:05:20|188110.9|187985.9|188112.3|187987.3|188112.4|187987.4|188110.9|187985.9|4
1723705530000|2024-08-15 07:05:30|188116.1|187991.1|188113.5|187988.5|188133.9|188008.9|188111.1|187986.1|19
1723705540000|2024-08-15 07:05:40|188112.5|187987.5|188116.1|187991.1|188116.1|187991.1|188112.5|187987.5|5
1723705550000|2024-08-15 07:05:50|188116.5|187991.5|188116.7|187991.7|188118.6|187993.6|188116.5|187991.5|7
1723705560000|2024-08-15 07:06:00|188115.5|187990.5|188097.6|187972.6|188117.4|187992.4|188097.6|187972.6|14
1723705570000|2024-08-15 07:06:10|188096.4|187971.4|188100|187975|188103.6|187978.6|188096.4|187971.4|15
1723705580000|2024-08-15 07:06:20|188098.6|187973.6|188097|187972|188100.5|187975.5|188097|187972|10
1723705590000|2024-08-15 07:06:30|188098.8|187973.8|188093.5|187968.5|188101|187976|188092.7|187967.7|13
1723705600000|2024-08-15 07:06:40|188092.6|187967.6|188081.1|187956.1|188093.6|187968.6|188078.6|187953.6|8
1723705610000|2024-08-15 07:06:50|188082.8|187957.8|188082.3|187957.3|188082.8|187957.8|188081.2|187956.2|6
1723705620000|2024-08-15 07:07:00|188080|187955|188082.9|187957.9|188083|187958|188078.8|187953.8|17
1723705630000|2024-08-15 07:07:10|188083.1|187958.1|188080.7|187955.7|188083.1|187958.1|188077.8|187952.8|15
1723705640000|2024-08-15 07:07:20|188082|187957|188044|187919|188082.1|187957.1|188039.3|187914.3|24
1723705650000|2024-08-15 07:07:30|188045.3|187920.3|188054.5|187929.5|188059|187934|188042.6|187917.6|14
1723705660000|2024-08-15 07:07:40|188055.3|187930.3|188057.9|187932.9|188061.8|187936.8|188050.6|187925.6|14
1723705670000|2024-08-15 07:07:50|188056.6|187931.6|188049.8|187924.8|188060.3|187935.3|188049.8|187924.8|19
1723705680000|2024-08-15 07:08:00|188049.9|187924.9|188054.3|187929.3|188059.7|187934.7|188049.9|187924.9|19
1723705690000|2024-08-15 07:08:10|188055.3|187930.3|188053.9|187928.9|188059.1|187934.1|188051.7|187926.7|14
1723705700000|2024-08-15 07:08:20|188049.5|187924.5|188052.1|187927.1|188058.8|187933.8|188044.4|187919.4|16
1723705710000|2024-08-15 07:08:30|188052|187927|188052.5|187927.5|188058.9|187933.9|188047.6|187922.6|14
1723705720000|2024-08-15 07:08:40|188050.2|187925.2|188053|187928|188060.7|187935.7|188050.2|187925.2|12
1723705730000|2024-08-15 07:08:50|188059.6|187934.6|188054|187929|188059.6|187934.6|188052.3|187927.3|3
1723705740000|2024-08-15 07:09:00|188052.5|187927.5|188044.9|187919.9|188058.7|187933.7|188044.9|187919.9|18
1723705750000|2024-08-15 07:09:10|188048.7|187923.7|188050.5|187925.5|188051.7|187926.7|188046.5|187921.5|7
1723705760000|2024-08-15 07:09:20|188049.2|187924.2|188049.7|187924.7|188054.5|187929.5|188048.4|187923.4|8
1723705770000|2024-08-15 07:09:30|188048.7|187923.7|188048.7|187923.7|188048.7|187923.7|188048.7|187923.7|1
1723705780000|2024-08-15 07:09:40|188050|187925|188054.9|187929.9|188058.9|187933.9|188050|187925|13
1723705790000|2024-08-15 07:09:50|188053|187928|188055.7|187930.7|188060.4|187935.4|188053|187928|8
1723705800000|2024-08-15 07:10:00|188060.3|187935.3|188055.6|187930.6|188060.3|187935.3|188053.1|187928.1|7
1723705810000|2024-08-15 07:10:10|188056.9|187931.9|188056.9|187931.9|188056.9|187931.9|188056.9|187931.9|1
1723705820000|2024-08-15 07:10:20|188062.7|187937.7|188086.7|187961.7|188092.5|187967.5|188060.5|187935.5|10
1723705830000|2024-08-15 07:10:30|188089.6|187964.6|188070.9|187945.9|188089.6|187964.6|188058|187933|13
1723705840000|2024-08-15 07:10:40|188069.6|187944.6|188077.1|187952.1|188077.1|187952.1|188068.4|187943.4|8
1723705850000|2024-08-15 07:10:50|188075.9|187950.9|188075.3|187950.3|188078.4|187953.4|188075.3|187950.3|14
1723705860000|2024-08-15 07:11:00|188076.4|187951.4|188077.7|187952.7|188083.8|187958.8|188073.7|187948.7|19
1723705870000|2024-08-15 07:11:10|188077.3|187952.3|188076.3|187951.3|188079.2|187954.2|188075.1|187950.1|5
1723705880000|2024-08-15 07:11:20|188078.9|187953.9|188076|187951|188078.9|187953.9|188076|187951|2
1723705890000|2024-08-15 07:11:30|188074.7|187949.7|188075.3|187950.3|188076.9|187951.9|188072.4|187947.4|7
1723705900000|2024-08-15 07:11:40|188075.1|187950.1|188076.4|187951.4|188076.4|187951.4|188074.9|187949.9|5
1723705910000|2024-08-15 07:11:50|188077.5|187952.5|188078.4|187953.4|188078.4|187953.4|188075|187950|6
1723705920000|2024-08-15 07:12:00|188080.1|187955.1|188075.6|187950.6|188081.1|187956.1|188075.6|187950.6|12
1723705930000|2024-08-15 07:12:10|188078.3|187953.3|188085.9|187960.9|188089.6|187964.6|188078|187953|18
1723705940000|2024-08-15 07:12:20|188086.7|187961.7|188099.8|187974.8|188108.5|187983.5|188085.8|187960.8|16
1723705950000|2024-08-15 07:12:30|188099.3|187974.3|188076.5|187951.5|188099.3|187974.3|188075.4|187950.4|8
1723705960000|2024-08-15 07:12:40|188075.4|187950.4|188076.1|187951.1|188078.6|187953.6|188070.9|187945.9|16
1723705970000|2024-08-15 07:12:50|188076.5|187951.5|188076.4|187951.4|188076.5|187951.5|188075|187950|6
1723705980000|2024-08-15 07:13:00|188075.2|187950.2|188075.7|187950.7|188075.7|187950.7|188074.1|187949.1|3
1723705990000|2024-08-15 07:13:10|188076.7|187951.7|188073.9|187948.9|188077.5|187952.5|188073.9|187948.9|8
1723706000000|2024-08-15 07:13:20|188076.4|187951.4|188076.1|187951.1|188076.4|187951.4|188074.1|187949.1|7
1723706010000|2024-08-15 07:13:30|188074.5|187949.5|188074.7|187949.7|188076.1|187951.1|188073.2|187948.2|10
1723706030000|2024-08-15 07:13:50|188072.7|187947.7|188043.3|187918.3|188074.1|187949.1|188041.6|187916.6|15
1723706040000|2024-08-15 07:14:00|188045.4|187920.4|188043.3|187918.3|188045.5|187920.5|188042.4|187917.4|6
1723706050000|2024-08-15 07:14:10|188043.2|187918.2|188041.1|187916.1|188043.4|187918.4|188041.1|187916.1|7
1723706060000|2024-08-15 07:14:20|188038.9|187913.9|188035.2|187910.2|188038.9|187913.9|188033.3|187908.3|4
1723706070000|2024-08-15 07:14:30|188036.3|187911.3|188036.4|187911.4|188036.4|187911.4|188036.3|187911.3|2
1723706080000|2024-08-15 07:14:40|188037.1|187912.1|188039.7|187914.7|188039.7|187914.7|188037.1|187912.1|3
1723706090000|2024-08-15 07:14:50|188038.3|187913.3|188038|187913|188039.8|187914.8|188036.4|187911.4|12
1723706100000|2024-08-15 07:15:00|188036.9|187911.9|188002.3|187877.3|188036.9|187911.9|187993.7|187868.7|19
1723706110000|2024-08-15 07:15:10|188002.4|187877.4|188003.4|187878.4|188006.2|187881.2|188002|187877|12
1723706120000|2024-08-15 07:15:20|188002.1|187877.1|188002.1|187877.1|188002.1|187877.1|188002.1|187877.1|1
1723706130000|2024-08-15 07:15:30|188003.2|187878.2|188006.3|187881.3|188007.8|187882.8|188003.2|187878.2|10
1723706140000|2024-08-15 07:15:40|188006.1|187881.1|188005.3|187880.3|188009|187884|188004.4|187879.4|20
1723706150000|2024-08-15 07:15:50|188006.9|187881.9|188007.9|187882.9|188007.9|187882.9|188004.8|187879.8|13
1723706160000|2024-08-15 07:16:00|188006.2|187881.2|188019.5|187894.5|188021.7|187896.7|188006.2|187881.2|23
1723706170000|2024-08-15 07:16:10|188021.1|187896.1|188023.8|187898.8|188023.9|187898.9|188020.9|187895.9|6
1723706180000|2024-08-15 07:16:20|188023.6|187898.6|188025.4|187900.4|188025.4|187900.4|188023.6|187898.6|4
1723706190000|2024-08-15 07:16:30|188026.8|187901.8|188024.5|187899.5|188026.8|187901.8|188024.5|187899.5|3
1723706200000|2024-08-15 07:16:40|188025.7|187900.7|188016.4|187891.4|188025.7|187900.7|188015.3|187890.3|13
1723706210000|2024-08-15 07:16:50|188018.1|187893.1|187992.3|187867.3|188019.8|187894.8|187945.7|187820.7|17
1723706220000|2024-08-15 07:17:00|187994|187869|187993.3|187868.3|187999.8|187874.8|187993.3|187868.3|11
1723706230000|2024-08-15 07:17:10|187993.8|187868.8|187997.4|187872.4|187998.7|187873.7|187993.8|187868.8|7
1723706240000|2024-08-15 07:17:20|187996.8|187871.8|188015.6|187890.6|188019.8|187894.8|187995.6|187870.6|22
1723706250000|2024-08-15 07:17:30|188016.8|187891.8|188017.3|187892.3|188018.2|187893.2|188015.1|187890.1|22
1723706260000|2024-08-15 07:17:40|188016.2|187891.2|188018.3|187893.3|188018.8|187893.8|188015.9|187890.9|21
1723706270000|2024-08-15 07:17:50|188017.2|187892.2|188019.1|187894.1|188019.1|187894.1|188016.1|187891.1|21
1723706280000|2024-08-15 07:18:00|188018.8|187893.8|188018.5|187893.5|188019.3|187894.3|188017.1|187892.1|22
1723706290000|2024-08-15 07:18:10|188018.1|187893.1|188019.7|187894.7|188021.6|187896.6|188017.9|187892.9|15
1723706300000|2024-08-15 07:18:20|188018.3|187893.3|187979.3|187854.3|188020.2|187895.2|187974.2|187849.2|12
1723706310000|2024-08-15 07:18:30|187980.8|187855.8|187985.9|187860.9|187985.9|187860.9|187980|187855|7
1723706320000|2024-08-15 07:18:40|187986.7|187861.7|187982.2|187857.2|187986.7|187861.7|187980.7|187855.7|5
1723706330000|2024-08-15 07:18:50|187981.2|187856.2|187982.2|187857.2|187983|187858|187981.2|187856.2|3
1723706340000|2024-08-15 07:19:00|187981.2|187856.2|187986|187861|187986.6|187861.6|187981.2|187856.2|7
1723706350000|2024-08-15 07:19:10|187986.7|187861.7|187986.3|187861.3|187987.1|187862.1|187986.1|187861.1|5
1723706360000|2024-08-15 07:19:20|187991.8|187866.8|187991.1|187866.1|187992.5|187867.5|187989.9|187864.9|8
1723706370000|2024-08-15 07:19:30|187991.3|187866.3|188001.9|187876.9|188002.4|187877.4|187991.3|187866.3|9
1723706380000|2024-08-15 07:19:40|188002.2|187877.2|188005.1|187880.1|188005.3|187880.3|188001.8|187876.8|26
1723706390000|2024-08-15 07:19:50|188003.8|187878.8|188005|187880|188005.1|187880.1|188001.4|187876.4|15
1723706400000|2024-08-15 07:20:00|188005.1|187880.1|188002|187877|188005.1|187880.1|188001.6|187876.6|13
1723706410000|2024-08-15 07:20:10|188003.4|187878.4|188003.7|187878.7|188003.7|187878.7|188000.3|187875.3|7
1723706420000|2024-08-15 07:20:20|188008.7|187883.7|187989.9|187864.9|188008.7|187883.7|187987.4|187862.4|10
1723706430000|2024-08-15 07:20:30|187991.1|187866.1|187991.1|187866.1|187991.1|187866.1|187991.1|187866.1|1
1723706440000|2024-08-15 07:20:40|187991.3|187866.3|187999.8|187874.8|188003.2|187878.2|187991.3|187866.3|19
1723706450000|2024-08-15 07:20:50|188000.7|187875.7|188005.7|187880.7|188005.8|187880.8|187998.8|187873.8|16
1723706460000|2024-08-15 07:21:00|188010.3|187885.3|188019.3|187894.3|188019.9|187894.9|188010.3|187885.3|21
1723706470000|2024-08-15 07:21:10|188016.4|187891.4|188018|187893|188018.1|187893.1|188016.4|187891.4|4
1723706480000|2024-08-15 07:21:20|188018.8|187893.8|188048.1|187923.1|188058.8|187933.8|188018.8|187893.8|6
1723706490000|2024-08-15 07:21:30|188046.6|187921.6|188049.6|187924.6|188051.7|187926.7|188046.6|187921.6|13
1723706500000|2024-08-15 07:21:40|188049.9|187924.9|188046.8|187921.8|188051|187926|188046.8|187921.8|4
1723706510000|2024-08-15 07:21:50|188047.3|187922.3|188049.2|187924.2|188049.2|187924.2|188047.3|187922.3|2
1723706520000|2024-08-15 07:22:00|188047.4|187922.4|188048.5|187923.5|188048.5|187923.5|188047.4|187922.4|2
1723706530000|2024-08-15 07:22:10|188047.4|187922.4|188048.3|187923.3|188057.6|187932.6|188047.4|187922.4|9
1723706540000|2024-08-15 07:22:20|188054.8|187929.8|188046.5|187921.5|188057.8|187932.8|188045.5|187920.5|16
1723706550000|2024-08-15 07:22:30|188048.4|187923.4|188015.1|187890.1|188048.4|187923.4|188010.9|187885.9|12
1723706560000|2024-08-15 07:22:40|188014|187889|188013.6|187888.6|188014|187889|188011.3|187886.3|4
1723706570000|2024-08-15 07:22:50|188012.9|187887.9|188006.4|187881.4|188018.8|187893.8|188005.3|187880.3|21
1723706580000|2024-08-15 07:23:00|188004.8|187879.8|188013|187888|188017.8|187892.8|188004.8|187879.8|12
1723706590000|2024-08-15 07:23:10|188014.2|187889.2|188015.2|187890.2|188018.7|187893.7|188012.9|187887.9|9
1723706600000|2024-08-15 07:23:20|188014.7|187889.7|188012.9|187887.9|188014.9|187889.9|188010.9|187885.9|11
1723706610000|2024-08-15 07:23:30|188012.6|187887.6|188013.3|187888.3|188018.3|187893.3|188011.4|187886.4|14
1723706620000|2024-08-15 07:23:40|188018.3|187893.3|188013.8|187888.8|188018.3|187893.3|188011.4|187886.4|13
1723706630000|2024-08-15 07:23:50|188017.9|187892.9|188013.6|187888.6|188018.6|187893.6|188012.3|187887.3|6
1723706640000|2024-08-15 07:24:00|188018.9|187893.9|188016.3|187891.3|188022.7|187897.7|188015.8|187890.8|7
1723706650000|2024-08-15 07:24:10|188016.2|187891.2|188020.5|187895.5|188023|187898|188011.8|187886.8|14
1723706660000|2024-08-15 07:24:20|188021.2|187896.2|188022|187897|188028.1|187903.1|188021.2|187896.2|7
1723706670000|2024-08-15 07:24:30|188027.2|187902.2|187995.3|187870.3|188027.2|187902.2|187993|187868|10
1723706680000|2024-08-15 07:24:40|187996.5|187871.5|187994.9|187869.9|187996.5|187871.5|187994.9|187869.9|3
1723706700000|2024-08-15 07:25:00|187996|187871|187994|187869|187996|187871|187994|187869|4
1723706710000|2024-08-15 07:25:10|187993.9|187868.9|187974.3|187849.3|187995.3|187870.3|187972.7|187847.7|6
1723706720000|2024-08-15 07:25:20|187976.3|187851.3|187976.9|187851.9|187976.9|187851.9|187972.9|187847.9|14
1723706730000|2024-08-15 07:25:30|187973.6|187848.6|187986.4|187861.4|187994.8|187869.8|187972.9|187847.9|22
1723706740000|2024-08-15 07:25:40|187986.3|187861.3|187939.8|187814.8|187986.3|187861.3|187936.6|187811.6|27
1723706750000|2024-08-15 07:25:50|187929.4|187804.4|187933.5|187808.5|187935.4|187810.4|187929.4|187804.4|16
1723706760000|2024-08-15 07:26:00|187937.5|187812.5|187932.8|187807.8|187937.5|187812.5|187927.6|187802.6|10
1723706770000|2024-08-15 07:26:10|187934.5|187809.5|187908.1|187783.1|187934.5|187809.5|187908.1|187783.1|12
1723706780000|2024-08-15 07:26:20|187908.6|187783.6|187913.4|187788.4|187913.4|187788.4|187904.1|187779.1|9
1723706790000|2024-08-15 07:26:30|187911|187786|187898.1|187773.1|187911|187786|187885.6|187760.6|17
1723706800000|2024-08-15 07:26:40|187899.4|187774.4|187902.1|187777.1|187902.4|187777.4|187899.4|187774.4|7
1723706810000|2024-08-15 07:26:50|187900.9|187775.9|187902.7|187777.7|187904.1|187779.1|187900.1|187775.1|12
1723706820000|2024-08-15 07:27:00|187904.8|187779.8|187939.4|187814.4|187944.7|187819.7|187902.6|187777.6|24
1723706830000|2024-08-15 07:27:10|187938.3|187813.3|187948|187823|187948|187823|187938.3|187813.3|13
1723706840000|2024-08-15 07:27:20|187946.6|187821.6|187980.6|187855.6|187983.5|187858.5|187946.5|187821.5|23
1723706850000|2024-08-15 07:27:30|187979.4|187854.4|187951.4|187826.4|187979.4|187854.4|187944.4|187819.4|23
1723706860000|2024-08-15 07:27:40|187950.1|187825.1|187935.9|187810.9|187951.1|187826.1|187931.9|187806.9|23
1723706870000|2024-08-15 07:27:50|187935.8|187810.8|187936.6|187811.6|187937|187812|187935.6|187810.6|6
1723706880000|2024-08-15 07:28:00|187935.5|187810.5|187940.1|187815.1|187940.2|187815.2|187933.8|187808.8|8
1723706890000|2024-08-15 07:28:10|187940|187815|187954|187829|187954|187829|187940|187815|4
1723706900000|2024-08-15 07:28:20|187950.6|187825.6|187957.4|187832.4|187958.7|187833.7|187947.8|187822.8|8
1723706910000|2024-08-15 07:28:30|187956.8|187831.8|187915.4|187790.4|187967.1|187842.1|187915.4|187790.4|16
1723706920000|2024-08-15 07:28:40|187914.4|187789.4|187928.8|187803.8|187934.9|187809.9|187912.7|187787.7|21
1723706930000|2024-08-15 07:28:50|187929|187804|187929|187804|187929.3|187804.3|187927.3|187802.3|7
1723706940000|2024-08-15 07:29:00|187929.4|187804.4|187937.3|187812.3|187941.6|187816.6|187928|187803|19
1723706950000|2024-08-15 07:29:10|187937.6|187812.6|187943.4|187818.4|187946.5|187821.5|187937|187812|10
1723706960000|2024-08-15 07:29:20|187943.7|187818.7|187918.9|187793.9|187943.7|187818.7|187918.9|187793.9|6
1723706970000|2024-08-15 07:29:30|187920.2|187795.2|187919.9|187794.9|187928.9|187803.9|187918.8|187793.8|17
1723706980000|2024-08-15 07:29:40|187920.1|187795.1|187921.3|187796.3|187921.5|187796.5|187916.8|187791.8|22
1723706990000|2024-08-15 07:29:50|187921.4|187796.4|187919.3|187794.3|187921.4|187796.4|187917.2|187792.2|19
1723707000000|2024-08-15 07:30:00|187918.9|187793.9|187931.9|187806.9|187933.9|187808.9|187918.9|187793.9|14
1723707010000|2024-08-15 07:30:10|187941.6|187816.6|187950.1|187825.1|187952.2|187827.2|187935.9|187810.9|32
1723707020000|2024-08-15 07:30:20|187948.7|187823.7|187919.6|187794.6|187948.7|187823.7|187915.8|187790.8|14
1723707030000|2024-08-15 07:30:30|187924.3|187799.3|187921.1|187796.1|187928|187803|187916.8|187791.8|11
1723707040000|2024-08-15 07:30:40|187921.5|187796.5|187919.8|187794.8|187921.5|187796.5|187919.8|187794.8|2
1723707050000|2024-08-15 07:30:50|187921.4|187796.4|187924.7|187799.7|187925.4|187800.4|187920|187795|21
1723707060000|2024-08-15 07:31:00|187926|187801|187932.4|187807.4|187939|187814|187926|187801|19
1723707070000|2024-08-15 07:31:10|187938.6|187813.6|187934.5|187809.5|187944.6|187819.6|187927.6|187802.6|14
1723707080000|2024-08-15 07:31:20|187933|187808|187900.9|187775.9|187934.3|187809.3|187897.4|187772.4|9
1723707090000|2024-08-15 07:31:30|187901.3|187776.3|187906.9|187781.9|187906.9|187781.9|187901.1|187776.1|5
1723707100000|2024-08-15 07:31:40|187907.3|187782.3|187912.2|187787.2|187914|187789|187907.3|187782.3|7
1723707110000|2024-08-15 07:31:50|187911.4|187786.4|187869|187744|187911.4|187786.4|187867.6|187742.6|7
1723707120000|2024-08-15 07:32:00|187871|187746|187875.6|187750.6|187877.2|187752.2|187871|187746|7
1723707130000|2024-08-15 07:32:10|187880.5|187755.5|187896|187771|187916.9|187791.9|187880.5|187755.5|18
1723707140000|2024-08-15 07:32:20|187894.8|187769.8|187898.8|187773.8|187899.3|187774.3|187894.8|187769.8|10
1723707150000|2024-08-15 07:32:30|187897.3|187772.3|187904.9|187779.9|187904.9|187779.9|187897.3|187772.3|19
1723707160000|2024-08-15 07:32:40|187902.5|187777.5|187902.5|187777.5|187902.5|187777.5|187902.5|187777.5|1
1723707170000|2024-08-15 07:32:50|187902.1|187777.1|187901.4|187776.4|187903.1|187778.1|187901.4|187776.4|6
1723707180000|2024-08-15 07:33:00|187903|187778|187901.9|187776.9|187903|187778|187899.9|187774.9|4
1723707190000|2024-08-15 07:33:10|187907.6|187782.6|187905.7|187780.7|187907.6|187782.6|187903.6|187778.6|4
1723707200000|2024-08-15 07:33:20|187904|187779|187916.1|187791.1|187919.9|187794.9|187904|187779|6
1723707210000|2024-08-15 07:33:30|187917.3|187792.3|187909.1|187784.1|187919.2|187794.2|187906|187781|10
1723707220000|2024-08-15 07:33:40|187907.3|187782.3|187907.2|187782.2|187907.3|187782.3|187907.2|187782.2|2
1723707230000|2024-08-15 07:33:50|187908.6|187783.6|187907.4|187782.4|187908.6|187783.6|187907.4|187782.4|2
1723707240000|2024-08-15 07:34:00|187909.5|187784.5|187909.5|187784.5|187909.5|187784.5|187909.5|187784.5|1
1723707270000|2024-08-15 07:34:30|187907.1|187782.1|187909.8|187784.8|187909.8|187784.8|187907.1|187782.1|2
1723707280000|2024-08-15 07:34:40|187908.1|187783.1|187937.1|187812.1|187940.8|187815.8|187908.1|187783.1|12
1723707290000|2024-08-15 07:34:50|187935.4|187810.4|187935.4|187810.4|187937.7|187812.7|187935.2|187810.2|15
1723707300000|2024-08-15 07:35:00|187942.1|187817.1|187939.3|187814.3|187946.9|187821.9|187938.6|187813.6|16
1723707310000|2024-08-15 07:35:10|187938.4|187813.4|187939.4|187814.4|187939.4|187814.4|187938.4|187813.4|2
1723707320000|2024-08-15 07:35:20|187936.8|187811.8|187938.1|187813.1|187939.7|187814.7|187936.8|187811.8|4
1723707330000|2024-08-15 07:35:30|187934.9|187809.9|187936.6|187811.6|187936.6|187811.6|187934.9|187809.9|2
1723707340000|2024-08-15 07:35:40|187903.1|187853.1|187936.2|187811.2|187936.2|187855.2|187903.1|187811.2|3
1723707350000|2024-08-15 07:35:50|187934.6|187809.6|187935.3|187810.3|187937.1|187812.1|187934.6|187809.6|3
1723707360000|2024-08-15 07:36:00|187937.4|187812.4|187936.3|187811.3|187946.5|187821.5|187926.5|187801.5|11
1723707370000|2024-08-15 07:36:10|187940.5|187815.5|187936.9|187811.9|187942.3|187817.3|187936.9|187811.9|8
1723707380000|2024-08-15 07:36:20|187937.8|187812.8|187936.8|187811.8|187937.8|187812.8|187936.8|187811.8|2
1723707400000|2024-08-15 07:36:40|187933.7|187808.7|187931.3|187806.3|187933.7|187808.7|187931.3|187806.3|3
1723707410000|2024-08-15 07:36:50|187932.6|187807.6|187934.5|187809.5|187935.5|187810.5|187920.4|187795.4|10
1723707420000|2024-08-15 07:37:00|187935.4|187810.4|187940.1|187815.1|187940.1|187815.1|187935.4|187810.4|3
1723707430000|2024-08-15 07:37:10|187938.8|187813.8|187937.6|187812.6|187938.8|187813.8|187937.6|187812.6|3
1723707460000|2024-08-15 07:37:40|187936.5|187811.5|187937.5|187812.5|187937.5|187812.5|187936.5|187811.5|2
1723707470000|2024-08-15 07:37:50|187935.1|187810.1|187934.3|187809.3|187935.1|187810.1|187933.4|187808.4|3
1723707480000|2024-08-15 07:38:00|187933.4|187808.4|187906.2|187781.2|187934.2|187809.2|187906.2|187781.2|7
1723707490000|2024-08-15 07:38:10|187904.8|187779.8|187909.7|187784.7|187913.7|187788.7|187904.8|187779.8|11
1723707500000|2024-08-15 07:38:20|187909.6|187784.6|187908.6|187783.6|187910|187785|187907.9|187782.9|4
1723707520000|2024-08-15 07:38:40|187910.4|187785.4|187906.5|187781.5|187910.4|187785.4|187905.1|187780.1|4
1723707530000|2024-08-15 07:38:50|187908.4|187783.4|187907.5|187782.5|187910|187785|187906.1|187781.1|5
1723707540000|2024-08-15 07:39:00|187910.9|187785.9|187910.5|187785.5|187912|187787|187910.3|187785.3|4
1723707550000|2024-08-15 07:39:10|187914.6|187789.6|187911.3|187786.3|187914.6|187789.6|187911.3|187786.3|2
1723707560000|2024-08-15 07:39:20|187911.2|187786.2|187917.8|187792.8|187923.2|187798.2|187911.2|187786.2|8
1723707570000|2024-08-15 07:39:30|187916.7|187791.7|187918.2|187793.2|187918.2|187793.2|187916.7|187791.7|2
1723707580000|2024-08-15 07:39:40|187918.5|187793.5|187934.7|187809.7|187938.2|187813.2|187918.5|187793.5|13
1723707590000|2024-08-15 07:39:50|187936.8|187811.8|187937.4|187812.4|187938.7|187813.7|187936.8|187811.8|6
1723707600000|2024-08-15 07:40:00|187938.7|187813.7|187945.1|187820.1|187946.2|187821.2|187938.7|187813.7|5
1723707610000|2024-08-15 07:40:10|187944.9|187819.9|187942|187817|187944.9|187819.9|187940.5|187815.5|8
1723707620000|2024-08-15 07:40:20|187941.5|187816.5|187940.5|187815.5|187941.5|187816.5|187938.1|187813.1|5
1723707630000|2024-08-15 07:40:30|187940.6|187815.6|187940.6|187815.6|187940.6|187815.6|187940.6|187815.6|1
1723707640000|2024-08-15 07:40:40|187936.1|187811.1|187937|187812|187937.1|187812.1|187935.1|187810.1|4
1723707650000|2024-08-15 07:40:50|187935.2|187810.2|187943.7|187818.7|187948.5|187823.5|187935.2|187810.2|7
1723707660000|2024-08-15 07:41:00|187943.8|187818.8|187941.8|187816.8|187944.7|187819.7|187941.5|187816.5|7
1723707670000|2024-08-15 07:41:10|187940.6|187815.6|187921.2|187796.2|187941.2|187816.2|187921.2|187796.2|6
1723707680000|2024-08-15 07:41:20|187922.5|187797.5|187929.2|187804.2|187929.2|187804.2|187922.5|187797.5|7
1723707690000|2024-08-15 07:41:30|187927.9|187802.9|187937|187812|187939.9|187814.9|187926.5|187801.5|7
1723707700000|2024-08-15 07:41:40|187935.9|187810.9|187928.7|187803.7|187935.9|187810.9|187928.7|187803.7|4
1723707720000|2024-08-15 07:42:00|187930.1|187805.1|187936.6|187811.6|187936.6|187811.6|187928.6|187803.6|6
1723707730000|2024-08-15 07:42:10|187935.2|187810.2|187937.1|187812.1|187937.4|187812.4|187934.7|187809.7|7
1723707740000|2024-08-15 07:42:20|187938.3|187813.3|187938.3|187813.3|187938.3|187813.3|187938.3|187813.3|1
1723707750000|2024-08-15 07:42:30|187937.2|187812.2|187937.2|187812.2|187937.2|187812.2|187937.2|187812.2|1
1723707760000|2024-08-15 07:42:40|187932.7|187807.7|187932.7|187807.7|187932.7|187807.7|187932.7|187807.7|1
1723707770000|2024-08-15 07:42:50|187915.9|187790.9|187943.4|187818.4|187945.9|187820.9|187915.5|187790.5|4
1723707780000|2024-08-15 07:43:00|187946.1|187821.1|187952.5|187827.5|187953.9|187828.9|187942.4|187817.4|11
1723707790000|2024-08-15 07:43:10|187953|187828|187961.3|187836.3|187964.5|187839.5|187953|187828|3
1723707800000|2024-08-15 07:43:20|187956.8|187831.8|187956.8|187831.8|187956.8|187831.8|187956.8|187831.8|1
1723707810000|2024-08-15 07:43:30|187958.3|187833.3|187957.1|187832.1|187958.8|187833.8|187957.1|187832.1|6
1723707820000|2024-08-15 07:43:40|187958.7|187833.7|187957|187832|187964.7|187839.7|187957|187832|6
1723707830000|2024-08-15 07:43:50|187956|187831|187954.3|187829.3|187965.9|187840.9|187953.2|187828.2|11
1723707840000|2024-08-15 07:44:00|187954.1|187829.1|187950|187825|187954.3|187829.3|187950|187825|9
1723707850000|2024-08-15 07:44:10|187951.4|187826.4|187946.1|187821.1|187951.4|187826.4|187944.5|187819.5|6
1723707860000|2024-08-15 07:44:20|187946.8|187821.8|187951.8|187826.8|187957|187832|187945.5|187820.5|7
1723707890000|2024-08-15 07:44:50|187950.6|187825.6|187945.7|187820.7|187951.9|187826.9|187945.7|187820.7|4
1723707900000|2024-08-15 07:45:00|187945.6|187820.6|187942.6|187817.6|187945.6|187820.6|187939.3|187814.3|8
1723707910000|2024-08-15 07:45:10|187942.4|187817.4|187939.7|187814.7|187942.4|187817.4|187936.9|187811.9|12
1723707920000|2024-08-15 07:45:20|187938.1|187813.1|187939.5|187814.5|187939.5|187814.5|187937|187812|11
1723707930000|2024-08-15 07:45:30|187937.8|187812.8|187943|187818|187945.1|187820.1|187937|187812|10
1723707940000|2024-08-15 07:45:40|187941.6|187816.6|187945.7|187820.7|187945.7|187820.7|187941.3|187816.3|8
1723707950000|2024-08-15 07:45:50|187943.7|187818.7|187944.9|187819.9|187944.9|187819.9|187943.7|187818.7|2
1723707960000|2024-08-15 07:46:00|187945.9|187820.9|187947.9|187822.9|187947.9|187822.9|187943.6|187818.6|12
1723707970000|2024-08-15 07:46:10|187944.7|187819.7|187943.3|187818.3|187947.9|187822.9|187941.4|187816.4|17
1723707980000|2024-08-15 07:46:20|187941.8|187816.8|187944.5|187819.5|187947.2|187822.2|187941.2|187816.2|22
1723707990000|2024-08-15 07:46:30|187942.9|187817.9|187943.5|187818.5|187945.4|187820.4|187942.1|187817.1|23
1723708000000|2024-08-15 07:46:40|187942|187817|187945.1|187820.1|187945.2|187820.2|187942|187817|18
1723708010000|2024-08-15 07:46:50|187944.2|187819.2|187940.3|187815.3|187945.4|187820.4|187940.3|187815.3|19
1723708020000|2024-08-15 07:47:00|187942.8|187817.8|187942.5|187817.5|187948.6|187823.6|187940.8|187815.8|19
1723708030000|2024-08-15 07:47:10|187940.5|187815.5|187943.7|187818.7|187948.5|187823.5|187938.4|187813.4|21
1723708040000|2024-08-15 07:47:20|187940.9|187815.9|187942.9|187817.9|187944.8|187819.8|187939.1|187814.1|21
1723708050000|2024-08-15 07:47:30|187944.5|187819.5|187942.7|187817.7|187949.9|187824.9|187941.5|187816.5|24
1723708060000|2024-08-15 07:47:40|187942.8|187817.8|187945.2|187820.2|187949.8|187824.8|187941.8|187816.8|21
1723708070000|2024-08-15 07:47:50|187943.4|187818.4|187943.6|187818.6|187949.8|187824.8|187941.9|187816.9|18
1723708080000|2024-08-15 07:48:00|187941.5|187816.5|187944.7|187819.7|187949.8|187824.8|187941.5|187816.5|19
1723708090000|2024-08-15 07:48:10|187943.2|187818.2|187944.6|187819.6|187950|187825|187942.3|187817.3|19
1723708100000|2024-08-15 07:48:20|187942.9|187817.9|187944.7|187819.7|187949.6|187824.6|187941.5|187816.5|17
1723708110000|2024-08-15 07:48:30|187946.3|187821.3|187942.9|187817.9|187949.9|187824.9|187940.9|187815.9|15
1723708120000|2024-08-15 07:48:40|187940.9|187815.9|187942.3|187817.3|187944.3|187819.3|187940.9|187815.9|13
1723708130000|2024-08-15 07:48:50|187940.3|187815.3|187941.3|187816.3|187943.6|187818.6|187939.8|187814.8|15
1723708140000|2024-08-15 07:49:00|187940.9|187815.9|187939.5|187814.5|187941.1|187816.1|187939.1|187814.1|4
1723708150000|2024-08-15 07:49:10|187939.6|187814.6|187941.1|187816.1|187941.4|187816.4|187939.6|187814.6|5
1723708160000|2024-08-15 07:49:20|187939.1|187814.1|187941.2|187816.2|187941.4|187816.4|187939.1|187814.1|16
1723708170000|2024-08-15 07:49:30|187939.5|187814.5|187942.4|187817.4|187943.1|187818.1|187939.5|187814.5|16
1723708180000|2024-08-15 07:49:40|187941|187816|187943.2|187818.2|187949|187824|187940.9|187815.9|11
1723708190000|2024-08-15 07:49:50|187942|187817|187941.6|187816.6|187949|187824|187941|187816|16
1723708200000|2024-08-15 07:50:00|187941.4|187816.4|187943|187818|187943|187818|187941.4|187816.4|2
1723708210000|2024-08-15 07:50:10|187941.5|187816.5|187940.6|187815.6|187941.5|187816.5|187939.4|187814.4|3
1723708220000|2024-08-15 07:50:20|187940.5|187815.5|187940.5|187815.5|187940.5|187815.5|187940.5|187815.5|1
1723708230000|2024-08-15 07:50:30|187938.5|187813.5|187942|187817|187949.1|187824.1|187938.2|187813.2|11
1723708240000|2024-08-15 07:50:40|187948.3|187823.3|187942.8|187817.8|187948.8|187823.8|187939.6|187814.6|17
1723708250000|2024-08-15 07:50:50|187942.1|187817.1|187941.3|187816.3|187948.8|187823.8|187938.9|187813.9|24
1723708260000|2024-08-15 07:51:00|187946.9|187821.9|187940.3|187815.3|187946.9|187821.9|187940.1|187815.1|16
1723708270000|2024-08-15 07:51:10|187941.5|187816.5|187940.3|187815.3|187941.5|187816.5|187939.4|187814.4|3
1723708280000|2024-08-15 07:51:20|187941.2|187816.2|187940.5|187815.5|187941.2|187816.2|187940.5|187815.5|2
1723708290000|2024-08-15 07:51:30|187938.9|187813.9|187940|187815|187941.4|187816.4|187938.9|187813.9|3
1723708300000|2024-08-15 07:51:40|187945.2|187820.2|187940.6|187815.6|187946.8|187821.8|187937.9|187812.9|19
1723708310000|2024-08-15 07:51:50|187939.5|187814.5|187939.2|187814.2|187946.1|187821.1|187937.4|187812.4|17
1723708320000|2024-08-15 07:52:00|187938.2|187813.2|187938.3|187813.3|187939.5|187814.5|187938.2|187813.2|3
1723708330000|2024-08-15 07:52:10|187939.6|187814.6|187941.9|187816.9|187948|187823|187939.6|187814.6|12
1723708340000|2024-08-15 07:52:20|187946.5|187821.5|187946.9|187821.9|187948.5|187823.5|187941.5|187816.5|14
1723708350000|2024-08-15 07:52:30|187945|187820|187945|187820|187945|187820|187945|187820|1
1723708360000|2024-08-15 07:52:40|187943.8|187818.8|187943.3|187818.3|187951.9|187826.9|187943.3|187818.3|4
1723708370000|2024-08-15 07:52:50|187945.3|187820.3|187944.6|187819.6|187947.7|187822.7|187944.6|187819.6|7
1723708380000|2024-08-15 07:53:00|187949.7|187824.7|187949.2|187824.2|187949.7|187824.7|187941.1|187816.1|9
1723708390000|2024-08-15 07:53:10|187943.5|187818.5|187946.7|187821.7|187951.6|187826.6|187941.4|187816.4|14
1723708400000|2024-08-15 07:53:20|187944.7|187819.7|187962.7|187837.7|187965.7|187840.7|187943.9|187818.9|14
1723708410000|2024-08-15 07:53:30|187966.7|187841.7|187941.2|187816.2|187966.7|187841.7|187936.9|187811.9|22
1723708420000|2024-08-15 07:53:40|187942|187817|187940.7|187815.7|187942.5|187817.5|187936.7|187811.7|25
1723708430000|2024-08-15 07:53:50|187938.7|187813.7|187940.4|187815.4|187942.7|187817.7|187937.4|187812.4|27
1723708440000|2024-08-15 07:54:00|187938.5|187813.5|187940.3|187815.3|187941.2|187816.2|187938.4|187813.4|23
1723708450000|2024-08-15 07:54:10|187939|187814|187941.1|187816.1|187941.8|187816.8|187938.6|187813.6|19
1723708460000|2024-08-15 07:54:20|187940.2|187815.2|187941.4|187816.4|187944.4|187819.4|187939.6|187814.6|22
1723708470000|2024-08-15 07:54:30|187941.5|187816.5|187941.7|187816.7|187941.7|187816.7|187941.5|187816.5|3
1723708480000|2024-08-15 07:54:40|187938.8|187813.8|187944.7|187819.7|187944.7|187819.7|187938.8|187813.8|4
1723708490000|2024-08-15 07:54:50|187944|187819|187944|187819|187944|187819|187944|187819|1
1723708500000|2024-08-15 07:55:00|187946.4|187821.4|187941.9|187816.9|187947.4|187822.4|187941|187816|7
1723708510000|2024-08-15 07:55:10|187941.7|187816.7|187940.3|187815.3|187946|187821|187940.3|187815.3|5
1723708520000|2024-08-15 07:55:20|187940.4|187815.4|187942.5|187817.5|187942.5|187817.5|187940.4|187815.4|7
1723708530000|2024-08-15 07:55:30|187942.4|187817.4|187940.3|187815.3|187942.4|187817.4|187940.3|187815.3|5
1723708540000|2024-08-15 07:55:40|187941.8|187816.8|187941.3|187816.3|187941.8|187816.8|187939.2|187814.2|6
1723708550000|2024-08-15 07:55:50|187946.5|187821.5|187941.4|187816.4|187946.5|187821.5|187939.6|187814.6|12
1723708560000|2024-08-15 07:56:00|187939.4|187814.4|187940.9|187815.9|187946.1|187821.1|187939.4|187814.4|5
1723708570000|2024-08-15 07:56:10|187939.3|187814.3|187939.6|187814.6|187941.4|187816.4|187939.3|187814.3|4
1723708580000|2024-08-15 07:56:20|187946.1|187821.1|187941.9|187816.9|187946.1|187821.1|187940.2|187815.2|3
1723708590000|2024-08-15 07:56:30|187941.3|187816.3|187943.2|187818.2|187945.8|187820.8|187940.9|187815.9|7
1723708600000|2024-08-15 07:56:40|187943.6|187818.6|187942.4|187817.4|187945.6|187820.6|187942.3|187817.3|4
1723708610000|2024-08-15 07:56:50|187943.6|187818.6|187943.6|187818.6|187943.6|187818.6|187943.6|187818.6|1
1723708620000|2024-08-15 07:57:00|187944.6|187819.6|187944.6|187819.6|187944.6|187819.6|187939.8|187814.8|5
1723708630000|2024-08-15 07:57:10|187944.1|187819.1|187944.8|187819.8|187948|187823|187943.1|187818.1|8
1723708640000|2024-08-15 07:57:20|187948.1|187823.1|187945.2|187820.2|187948.1|187823.1|187944.3|187819.3|6
1723708650000|2024-08-15 07:57:30|187944.1|187819.1|187946.3|187821.3|187951.3|187826.3|187943.7|187818.7|15
1723708660000|2024-08-15 07:57:40|187946.2|187821.2|187949.3|187824.3|187951.2|187826.2|187945.9|187820.9|18
1723708670000|2024-08-15 07:57:50|187951|187826|187946.7|187821.7|187951|187826|187946.3|187821.3|6
1723708680000|2024-08-15 07:58:00|187945.2|187820.2|187946.5|187821.5|187948.2|187823.2|187944.8|187819.8|15
1723708690000|2024-08-15 07:58:10|187945.6|187820.6|187944.1|187819.1|187946.7|187821.7|187944.1|187819.1|6
1723708700000|2024-08-15 07:58:20|187945.4|187820.4|187904.6|187779.6|187945.7|187820.7|187903.2|187778.2|18
1723708710000|2024-08-15 07:58:30|187905.1|187780.1|187905.9|187780.9|187910.1|187785.1|187905.1|187780.1|10
1723708720000|2024-08-15 07:58:40|187905.6|187780.6|187905.6|187780.6|187905.6|187780.6|187905.6|187780.6|1
1723708750000|2024-08-15 07:59:10|187894.5|187769.5|187907.5|187782.5|187912.9|187787.9|187894.5|187769.5|7
1723708760000|2024-08-15 07:59:20|187909.1|187784.1|187890.2|187765.2|187910.7|187785.7|187890.2|187765.2|10
1723708770000|2024-08-15 07:59:30|187891.4|187766.4|187901.6|187776.6|187903|187778|187890.1|187765.1|9
1723708780000|2024-08-15 07:59:40|187903|187778|187904.2|187779.2|187907.6|187782.6|187903|187778|4
1723708790000|2024-08-15 07:59:50|187903|187778|187901.3|187776.3|187903.9|187778.9|187901.3|187776.3|6
1723708800000|2024-08-15 08:00:00|187900.3|187775.3|187879.5|187754.5|187903.7|187778.7|187874.9|187749.9|14
1723708810000|2024-08-15 08:00:10|187880.2|187755.2|187877.1|187752.1|187880.2|187755.2|187875.3|187750.3|16
1723708820000|2024-08-15 08:00:20|187875.1|187750.1|187875.4|187750.4|187877.9|187752.9|187874.8|187749.8|20
1723708830000|2024-08-15 08:00:30|187877|187752|187877.1|187752.1|187877.5|187752.5|187875.2|187750.2|16
1723708840000|2024-08-15 08:00:40|187876.1|187751.1|187877.4|187752.4|187879.2|187754.2|187875.2|187750.2|18
1723708850000|2024-08-15 08:00:50|187875.2|187750.2|187879.1|187754.1|187879.2|187754.2|187875.2|187750.2|16
1723708860000|2024-08-15 08:01:00|187877|187752|187848.8|187723.8|187877|187752|187843.3|187718.3|16
1723708870000|2024-08-15 08:01:10|187849.7|187724.7|187854.8|187729.8|187854.8|187729.8|187849.7|187724.7|2
1723708880000|2024-08-15 08:01:20|187856.2|187731.2|187856.3|187731.3|187857.4|187732.4|187856.2|187731.2|4
1723708890000|2024-08-15 08:01:30|187857.9|187732.9|187863.4|187738.4|187868.9|187743.9|187857.9|187732.9|5
1723708900000|2024-08-15 08:01:40|187864.4|187739.4|187864.5|187739.5|187866.7|187741.7|187864.4|187739.4|7
1723708910000|2024-08-15 08:01:50|187864.4|187739.4|187865.6|187740.6|187866.8|187741.8|187863.7|187738.7|20
1723708920000|2024-08-15 08:02:00|187863.7|187738.7|187863.8|187738.8|187866.6|187741.6|187861.4|187736.4|25
1723708930000|2024-08-15 08:02:10|187863.7|187738.7|187853.4|187728.4|187865.5|187740.5|187853.4|187728.4|14
1723708940000|2024-08-15 08:02:20|187854.4|187729.4|187854.7|187729.7|187854.7|187729.7|187853.4|187728.4|3
1723708950000|2024-08-15 08:02:30|187856.7|187731.7|187873.1|187748.1|187875.3|187750.3|187856.7|187731.7|6
1723708960000|2024-08-15 08:02:40|187874.2|187749.2|187884.3|187759.3|187896.2|187771.2|187874.2|187749.2|11
1723708970000|2024-08-15 08:02:50|187885.5|187760.5|187885.4|187760.4|187889.7|187764.7|187885.4|187760.4|4
1723708980000|2024-08-15 08:03:00|187890.9|187765.9|187886.2|187761.2|187890.9|187765.9|187886.2|187761.2|3
1723708990000|2024-08-15 08:03:10|187887.3|187762.3|187887.3|187762.3|187888|187763|187887.3|187762.3|3
1723709000000|2024-08-15 08:03:20|187886.2|187761.2|187888.7|187763.7|187888.7|187763.7|187881.3|187756.3|8
1723709010000|2024-08-15 08:03:30|187886.5|187761.5|187921.2|187796.2|187926.5|187801.5|187886.5|187761.5|11
1723709020000|2024-08-15 08:03:40|187922.2|187797.2|187922.2|187797.2|187922.2|187797.2|187922.2|187797.2|1
1723709030000|2024-08-15 08:03:50|187921.2|187796.2|187921.2|187796.2|187921.2|187796.2|187921.2|187796.2|1
1723709040000|2024-08-15 08:04:00|187920.6|187795.6|187920.6|187795.6|187924.5|187799.5|187917.4|187792.4|11
1723709050000|2024-08-15 08:04:10|187922.3|187797.3|187922.6|187797.6|187922.9|187797.9|187919.3|187794.3|10
1723709060000|2024-08-15 08:04:20|187920.8|187795.8|187922.6|187797.6|187928.5|187803.5|187919.8|187794.8|11
1723709070000|2024-08-15 08:04:30|187923.7|187798.7|187921.3|187796.3|187931.6|187806.6|187921.3|187796.3|11
1723709080000|2024-08-15 08:04:40|187923.9|187798.9|187922.7|187797.7|187923.9|187798.9|187922.7|187797.7|3
1723709090000|2024-08-15 08:04:50|187921.6|187796.6|187921.3|187796.3|187922.6|187797.6|187921.3|187796.3|4
1723709100000|2024-08-15 08:05:00|187922.7|187797.7|187919.6|187794.6|187927.5|187802.5|187919.6|187794.6|5
1723709110000|2024-08-15 08:05:10|187919.7|187794.7|187917.1|187792.1|187919.7|187794.7|187917|187792|4
1723709120000|2024-08-15 08:05:20|187919.1|187794.1|187920.9|187795.9|187920.9|187795.9|187919.1|187794.1|2
1723709130000|2024-08-15 08:05:30|187918.6|187793.6|187919.6|187794.6|187919.6|187794.6|187918.5|187793.5|3
1723709140000|2024-08-15 08:05:40|187920.8|187795.8|187918.2|187793.2|187922.1|187797.1|187917.4|187792.4|5
1723709150000|2024-08-15 08:05:50|187919.6|187794.6|187920.6|187795.6|187920.6|187795.6|187919.6|187794.6|2
1723709160000|2024-08-15 08:06:00|187921.3|187796.3|187923.3|187798.3|187926.8|187801.8|187920.6|187795.6|6
1723709170000|2024-08-15 08:06:10|187921.7|187796.7|187919.4|187794.4|187922.8|187797.8|187919.4|187794.4|3
1723709180000|2024-08-15 08:06:20|187918.2|187793.2|187915.3|187790.3|187918.7|187793.7|187914|187789|11
1723709190000|2024-08-15 08:06:30|187916.4|187791.4|187920.4|187795.4|187920.4|187795.4|187915.3|187790.3|4
1723709200000|2024-08-15 08:06:40|187920.5|187795.5|187922.3|187797.3|187926.3|187801.3|187920.5|187795.5|7
1723709220000|2024-08-15 08:07:00|187920.3|187795.3|187921|187796|187925.5|187800.5|187920.3|187795.3|11
1723709230000|2024-08-15 08:07:10|187922|187797|187921.9|187796.9|187922.2|187797.2|187921.9|187796.9|3
1723709240000|2024-08-15 08:07:20|187926.8|187801.8|187926.1|187801.1|187926.8|187801.8|187920.9|187795.9|5
1723709250000|2024-08-15 08:07:30|187922.2|187797.2|187920.9|187795.9|187922.2|187797.2|187918.7|187793.7|4
1723709260000|2024-08-15 08:07:40|187919.6|187794.6|187919.6|187794.6|187919.6|187794.6|187919.6|187794.6|1
1723709270000|2024-08-15 08:07:50|187921.1|187796.1|187921.1|187796.1|187921.1|187796.1|187921.1|187796.1|1
1723709280000|2024-08-15 08:08:00|187919.6|187794.6|187919.6|187794.6|187919.6|187794.6|187919.6|187794.6|1
1723709290000|2024-08-15 08:08:10|187921.1|187796.1|187919.9|187794.9|187921.3|187796.3|187919.4|187794.4|4
1723709300000|2024-08-15 08:08:20|187921.6|187796.6|187923.2|187798.2|187923.3|187798.3|187920.1|187795.1|8
1723709310000|2024-08-15 08:08:30|187922.1|187797.1|187922.1|187797.1|187923.3|187798.3|187922.1|187797.1|4
1723709320000|2024-08-15 08:08:40|187923.8|187798.8|187922.1|187797.1|187923.8|187798.8|187922.1|187797.1|7
1723709330000|2024-08-15 08:08:50|187923.8|187798.8|187923.3|187798.3|187923.8|187798.8|187921.8|187796.8|6
1723709340000|2024-08-15 08:09:00|187922.1|187797.1|187922.6|187797.6|187923.8|187798.8|187922.1|187797.1|6
1723709350000|2024-08-15 08:09:10|187923.7|187798.7|187922.9|187797.9|187924.1|187799.1|187922.3|187797.3|4
1723709360000|2024-08-15 08:09:20|187922.2|187797.2|187958.5|187833.5|187965.7|187840.7|187922.2|187797.2|18
1723709370000|2024-08-15 08:09:30|187958.8|187833.8|187964|187839|187986.9|187861.9|187958.8|187833.8|24
1723709380000|2024-08-15 08:09:40|187962.8|187837.8|187964.4|187839.4|187970.5|187845.5|187960|187835|12
1723709390000|2024-08-15 08:09:50|187962.8|187837.8|187978.4|187853.4|187978.4|187853.4|187962.8|187837.8|13
1723709400000|2024-08-15 08:10:00|187983.7|187858.7|187981.9|187856.9|187985.9|187860.9|187978.8|187853.8|9
1723709410000|2024-08-15 08:10:10|187980.4|187855.4|187981.8|187856.8|187986.3|187861.3|187980.4|187855.4|3
1723709420000|2024-08-15 08:10:20|187982|187857|187983.3|187858.3|187983.3|187858.3|187982|187857|2
1723709430000|2024-08-15 08:10:30|187988.1|187863.1|188024.1|187899.1|188032|187907|187987.4|187862.4|14
1723709440000|2024-08-15 08:10:40|188025.2|187900.2|188027.2|187902.2|188027.2|187902.2|188025.2|187900.2|3
1723709450000|2024-08-15 08:10:50|188028.3|187903.3|188032.7|187907.7|188046.3|187921.3|188028.3|187903.3|19
1723709460000|2024-08-15 08:11:00|188033.3|187908.3|188035.7|187910.7|188040.1|187915.1|188031.7|187906.7|8
1723709470000|2024-08-15 08:11:10|188035.9|187910.9|188034.7|187909.7|188037|187912|188033.6|187908.6|11
1723709480000|2024-08-15 08:11:20|188032.5|187907.5|188038.1|187913.1|188039|187914|188032.5|187907.5|18
1723709490000|2024-08-15 08:11:30|188036.8|187911.8|188032.6|187907.6|188040.5|187915.5|188031.2|187906.2|9
1723709500000|2024-08-15 08:11:40|188033.7|187908.7|188036.7|187911.7|188041.4|187916.4|188033.7|187908.7|13
1723709510000|2024-08-15 08:11:50|188036.2|187911.2|188034.8|187909.8|188036.7|187911.7|188034.8|187909.8|5
1723709520000|2024-08-15 08:12:00|188036.2|187911.2|188033.3|187908.3|188043.8|187918.8|188033.3|187908.3|4
1723709530000|2024-08-15 08:12:10|188032.5|187907.5|188027.4|187902.4|188033.7|187908.7|188026.5|187901.5|11
1723709540000|2024-08-15 08:12:20|188029.1|187904.1|188036.7|187911.7|188042.9|187917.9|188028.5|187903.5|12
1723709550000|2024-08-15 08:12:30|188036.8|187911.8|188039.5|187914.5|188043.3|187918.3|188035.2|187910.2|22
1723709560000|2024-08-15 08:12:40|188041.2|187916.2|188043|187918|188043|187918|188040.9|187915.9|8
1723709570000|2024-08-15 08:12:50|188041.4|187916.4|187979.9|187854.9|188042.8|187917.8|187979.9|187854.9|9
1723709580000|2024-08-15 08:13:00|187985.4|187860.4|187989.6|187864.6|187989.6|187864.6|187982.8|187857.8|9
1723709590000|2024-08-15 08:13:10|187990.6|187865.6|187968.6|187843.6|187990.6|187865.6|187956.5|187831.5|21
1723709600000|2024-08-15 08:13:20|187967.9|187842.9|187969.3|187844.3|187970.3|187845.3|187967.9|187842.9|9
1723709610000|2024-08-15 08:13:30|187970.8|187845.8|187970.8|187845.8|187972.3|187847.3|187967.9|187842.9|15
1723709620000|2024-08-15 08:13:40|187971.8|187846.8|187971.8|187846.8|187972.8|187847.8|187970.9|187845.9|12
1723709630000|2024-08-15 08:13:50|187970.5|187845.5|187970.6|187845.6|187970.9|187845.9|187970.5|187845.5|3
1723709640000|2024-08-15 08:14:00|187972.9|187847.9|188003.5|187878.5|188012.1|187887.1|187972.9|187847.9|19
1723709650000|2024-08-15 08:14:10|188004.4|187879.4|188005.4|187880.4|188011.5|187886.5|187996|187871|12
1723709660000|2024-08-15 08:14:20|188002.1|187877.1|188009.7|187884.7|188010|187885|187994.2|187869.2|17
1723709670000|2024-08-15 08:14:30|188008.1|187883.1|188011.5|187886.5|188014.2|187889.2|188008.1|187883.1|14
1723709680000|2024-08-15 08:14:40|188012|187887|187986.9|187861.9|188012.5|187887.5|187978.8|187853.8|23
1723709690000|2024-08-15 08:14:50|187984.4|187859.4|187984.9|187859.9|187988.1|187863.1|187983.9|187858.9|22
1723709700000|2024-08-15 08:15:00|187986.6|187861.6|187986.5|187861.5|187987.2|187862.2|187984|187859|21
1723709710000|2024-08-15 08:15:10|187982.6|187857.6|187982.3|187857.3|187984.9|187859.9|187982|187857|12
1723709720000|2024-08-15 08:15:20|187983.4|187858.4|187985.6|187860.6|187986|187861|187983|187858|14
1723709730000|2024-08-15 08:15:30|187986.9|187861.9|187981.9|187856.9|187987.9|187862.9|187981.9|187856.9|22
1723709740000|2024-08-15 08:15:40|187983.8|187858.8|187982.5|187857.5|187985.7|187860.7|187980.8|187855.8|13
1723709750000|2024-08-15 08:15:50|187984|187859|187980.8|187855.8|187984|187859|187978.2|187853.2|17
1723709760000|2024-08-15 08:16:00|187979|187854|187982.9|187857.9|187985.6|187860.6|187979|187854|18
1723709770000|2024-08-15 08:16:10|187983.9|187858.9|187982.9|187857.9|187985.3|187860.3|187981.6|187856.6|12
1723709780000|2024-08-15 08:16:20|187983.9|187858.9|187985.4|187860.4|187985.5|187860.5|187981.6|187856.6|11
1723709790000|2024-08-15 08:16:30|187983.4|187858.4|187979.3|187854.3|187984.5|187859.5|187979.3|187854.3|22
1723709800000|2024-08-15 08:16:40|187984.3|187859.3|187984.2|187859.2|187984.3|187859.3|187979.3|187854.3|20
1723709810000|2024-08-15 08:16:50|187980|187855|187980|187855|187985.8|187860.8|187978.5|187853.5|22
1723709820000|2024-08-15 08:17:00|187986.9|187861.9|187986.5|187861.5|187989.2|187864.2|187980.7|187855.7|24
1723709830000|2024-08-15 08:17:10|187987.7|187862.7|187987.1|187862.1|187989.1|187864.1|187983.7|187858.7|22
1723709840000|2024-08-15 08:17:20|187985.4|187860.4|188062.4|187937.4|188063.8|187938.8|187984.2|187859.2|22
1723709850000|2024-08-15 08:17:30|188062.6|187937.6|188060.6|187935.6|188062.6|187937.6|188060.1|187935.1|8
1723709860000|2024-08-15 08:17:40|188059.5|187934.5|188075.2|187950.2|188075.2|187950.2|188059.5|187934.5|21
1723709870000|2024-08-15 08:17:50|188075.8|187950.8|188071|187946|188075.8|187950.8|188069.6|187944.6|24
1723709880000|2024-08-15 08:18:00|188072.1|187947.1|188090.7|187965.7|188094.2|187969.2|188071.3|187946.3|24
1723709890000|2024-08-15 08:18:10|188091.4|187966.4|188094.5|187969.5|188097|187972|188091.4|187966.4|13
1723709900000|2024-08-15 08:18:20|188094.8|187969.8|188093.9|187968.9|188096.8|187971.8|188093.9|187968.9|16
1723709910000|2024-08-15 08:18:30|188095.1|187970.1|188119.1|187994.1|188127.2|188002.2|188095.1|187970.1|18
1723709920000|2024-08-15 08:18:40|188118|187993|188118.9|187993.9|188121.3|187996.3|188117.7|187992.7|6
1723709930000|2024-08-15 08:18:50|188119.9|187994.9|188121.5|187996.5|188121.5|187996.5|188116|187991|11
1723709940000|2024-08-15 08:19:00|188121.1|187996.1|188123.3|187998.3|188125.6|188000.6|188113.6|187988.6|17
1723709950000|2024-08-15 08:19:10|188123|187998|188120.6|187995.6|188125.9|188000.9|188120.6|187995.6|23
1723709960000|2024-08-15 08:19:20|188124.5|187999.5|188143.2|188018.2|188143.4|188018.4|188120.6|187995.6|26
1723709970000|2024-08-15 08:19:30|188141.4|188016.4|188159.6|188034.6|188162.2|188037.2|188141.4|188016.4|24
1723709980000|2024-08-15 08:19:40|188157.9|188032.9|188156.8|188031.8|188157.9|188032.9|188155.3|188030.3|6
1723709990000|2024-08-15 08:19:50|188157.8|188032.8|188157.4|188032.4|188158.8|188033.8|188154.7|188029.7|12
1723710000000|2024-08-15 08:20:00|188158.8|188033.8|188160.4|188035.4|188160.4|188035.4|188156.7|188031.7|11
1723710010000|2024-08-15 08:20:10|188158.8|188033.8|188145.7|188020.7|188165|188040|188145.7|188020.7|21
1723710020000|2024-08-15 08:20:20|188155.5|188030.5|188162.1|188037.1|188163.2|188038.2|188154.6|188029.6|13
1723710030000|2024-08-15 08:20:30|188163.8|188038.8|188163.8|188038.8|188166.2|188041.2|188162.2|188037.2|15
1723710040000|2024-08-15 08:20:40|188163.2|188038.2|188156.3|188031.3|188165.8|188040.8|188156.3|188031.3|13
1723710050000|2024-08-15 08:20:50|188154.8|188029.8|188156.4|188031.4|188156.4|188031.4|188154.8|188029.8|2
1723710060000|2024-08-15 08:21:00|188157.2|188032.2|188155.6|188030.6|188157.6|188032.6|188154.6|188029.6|12
1723710070000|2024-08-15 08:21:10|188155.7|188030.7|188155.7|188030.7|188155.7|188030.7|188155.7|188030.7|1
1723710090000|2024-08-15 08:21:30|188157|188032|188187.1|188062.1|188194.7|188069.7|188157|188032|14
1723710100000|2024-08-15 08:21:40|188190.1|188065.1|188189.1|188064.1|188191.2|188066.2|188188.2|188063.2|9
1723710110000|2024-08-15 08:21:50|188190.1|188065.1|188190.1|188065.1|188190.1|188065.1|188190.1|188065.1|1
1723710120000|2024-08-15 08:22:00|188190|188065|188197.5|188072.5|188199.3|188074.3|188188.8|188063.8|8
1723710130000|2024-08-15 08:22:10|188196.3|188071.3|188204.9|188079.9|188206.4|188081.4|188193.1|188068.1|9
1723710140000|2024-08-15 08:22:20|188206|188081|188206|188081|188206|188081|188205.7|188080.7|3
1723710150000|2024-08-15 08:22:30|188204.9|188079.9|188236.6|188111.6|188238.4|188113.4|188204.9|188079.9|9
1723710160000|2024-08-15 08:22:40|188237.8|188112.8|188238.3|188113.3|188238.3|188113.3|188237.8|188112.8|2
1723710170000|2024-08-15 08:22:50|188236.8|188111.8|188236.8|188111.8|188236.8|188111.8|188236.8|188111.8|1
1723710180000|2024-08-15 08:23:00|188238|188113|188278.3|188153.3|188278.3|188153.3|188237.7|188112.7|12
1723710190000|2024-08-15 08:23:10|188277.9|188152.9|188278.2|188153.2|188278.2|188153.2|188277.9|188152.9|2
1723710200000|2024-08-15 08:23:20|188277.5|188152.5|188278.3|188153.3|188278.3|188153.3|188277.5|188152.5|2
1723710210000|2024-08-15 08:23:30|188278.4|188153.4|188300.3|188175.3|188303.6|188178.6|188278.4|188153.4|9
1723710220000|2024-08-15 08:23:40|188301.5|188176.5|188302.3|188177.3|188302.3|188177.3|188300.8|188175.8|6
1723710230000|2024-08-15 08:23:50|188303.3|188178.3|188334.5|188209.5|188336.5|188211.5|188303.3|188178.3|28
1723710240000|2024-08-15 08:24:00|188335.3|188210.3|188336.3|188211.3|188337.6|188212.6|188333.3|188208.3|20
1723710250000|2024-08-15 08:24:10|188336.1|188211.1|188338.3|188213.3|188338.3|188213.3|188336|188211|7
1723710260000|2024-08-15 08:24:20|188336.7|188211.7|188336.8|188211.8|188338.3|188213.3|188333.8|188208.8|16
1723710270000|2024-08-15 08:24:30|188338.1|188213.1|188338.6|188213.6|188338.6|188213.6|188336.2|188211.2|5
1723710280000|2024-08-15 08:24:40|188337.8|188212.8|188337.6|188212.6|188337.9|188212.9|188336.5|188211.5|4
1723710290000|2024-08-15 08:24:50|188336|188211|188337.7|188212.7|188337.7|188212.7|188336|188211|3
1723710300000|2024-08-15 08:25:00|188335.9|188210.9|188336.4|188211.4|188337.6|188212.6|188335|188210|6
1723710310000|2024-08-15 08:25:10|188337.1|188212.1|188345.2|188220.2|188346.6|188221.6|188337.1|188212.1|15
1723710320000|2024-08-15 08:25:20|188343.2|188218.2|188336.7|188211.7|188343.2|188218.2|188334.6|188209.6|5
1723710330000|2024-08-15 08:25:30|188339.2|188214.2|188341.6|188216.6|188341.6|188216.6|188339.2|188214.2|3
1723710340000|2024-08-15 08:25:40|188342.4|188217.4|188380.7|188255.7|188390.9|188265.9|188342.4|188217.4|6
1723710350000|2024-08-15 08:25:50|188380.4|188255.4|188364.9|188239.9|188391|188266|188364.9|188239.9|15
1723710360000|2024-08-15 08:26:00|188364.5|188239.5|188362.3|188237.3|188367.6|188242.6|188362.3|188237.3|5
1723710370000|2024-08-15 08:26:10|188365.7|188240.7|188362.3|188237.3|188365.7|188240.7|188362.3|188237.3|2
1723710380000|2024-08-15 08:26:20|188361.7|188236.7|188361.9|188236.9|188364.9|188239.9|188361.7|188236.7|4
1723710390000|2024-08-15 08:26:30|188362.9|188237.9|188362.8|188237.8|188362.9|188237.9|188362.4|188237.4|3
1723710410000|2024-08-15 08:26:50|188362.2|188237.2|188361.5|188236.5|188362.2|188237.2|188361.5|188236.5|3
1723710430000|2024-08-15 08:27:10|188362.1|188237.1|188361.7|188236.7|188362.1|188237.1|188361.7|188236.7|2
1723710440000|2024-08-15 08:27:20|188361.5|188236.5|188360.7|188235.7|188370.8|188245.8|188336|188211|12
1723710450000|2024-08-15 08:27:30|188360.5|188235.5|188364|188239|188365.4|188240.4|188360.3|188235.3|8
1723710460000|2024-08-15 08:27:40|188366.8|188241.8|188363.5|188238.5|188366.8|188241.8|188363.2|188238.2|4
1723710470000|2024-08-15 08:27:50|188366.2|188241.2|188363.7|188238.7|188366.2|188241.2|188363.1|188238.1|6
1723710480000|2024-08-15 08:28:00|188367.2|188242.2|188383.5|188258.5|188391.4|188266.4|188364.2|188239.2|15
1723710490000|2024-08-15 08:28:10|188384.6|188259.6|188377.6|188252.6|188384.6|188259.6|188375.3|188250.3|9
1723710500000|2024-08-15 08:28:20|188377|188252|188375.4|188250.4|188377.5|188252.5|188375.1|188250.1|6
1723710510000|2024-08-15 08:28:30|188376.6|188251.6|188376.6|188251.6|188376.6|188251.6|188376.6|188251.6|1
1723710520000|2024-08-15 08:28:40|188375.5|188250.5|188375.1|188250.1|188379.4|188254.4|188374.9|188249.9|7
1723710530000|2024-08-15 08:28:50|188376.6|188251.6|188374.6|188249.6|188377|188252|188374.6|188249.6|8
1723710540000|2024-08-15 08:29:00|188372.7|188247.7|188375.1|188250.1|188378.6|188253.6|188372.7|188247.7|7
1723710550000|2024-08-15 08:29:10|188379.2|188254.2|188374.6|188249.6|188379.2|188254.2|188374.1|188249.1|7
1723710560000|2024-08-15 08:29:20|188375.5|188250.5|188382.5|188257.5|188382.5|188257.5|188374.3|188249.3|3
1723710570000|2024-08-15 08:29:30|188383.3|188258.3|188372.7|188247.7|188383.3|188258.3|188372.7|188247.7|19
1723710580000|2024-08-15 08:29:40|188373.9|188248.9|188355.5|188230.5|188373.9|188248.9|188354|188229|13
1723710590000|2024-08-15 08:29:50|188358.4|188233.4|188356.1|188231.1|188358.4|188233.4|188354.1|188229.1|11
1723710600000|2024-08-15 08:30:00|188358|188233|188356.7|188231.7|188360.7|188235.7|188356.7|188231.7|9
1723710610000|2024-08-15 08:30:10|188358.8|188233.8|188358.8|188233.8|188358.8|188233.8|188358.8|188233.8|1
1723710620000|2024-08-15 08:30:20|188357|188232|188349.2|188224.2|188359|188234|188349.2|188224.2|3
1723710630000|2024-08-15 08:30:30|188347.7|188222.7|188348.3|188223.3|188349.9|188224.9|188345.8|188220.8|8
1723710640000|2024-08-15 08:30:40|188346.8|188221.8|188349.5|188224.5|188349.5|188224.5|188346.8|188221.8|5
1723710650000|2024-08-15 08:30:50|188349.6|188224.6|188328.9|188203.9|188375.1|188250.1|188323.7|188198.7|20
1723710660000|2024-08-15 08:31:00|188329.4|188204.4|188330.6|188205.6|188331.9|188206.9|188329.3|188204.3|21
1723710670000|2024-08-15 08:31:10|188332.4|188207.4|188333|188208|188333.1|188208.1|188328|188203|26
1723710680000|2024-08-15 08:31:20|188331.8|188206.8|188328.8|188203.8|188335.5|188210.5|188326.4|188201.4|18
1723710690000|2024-08-15 08:31:30|188329.9|188204.9|188330.5|188205.5|188331.1|188206.1|188329.4|188204.4|6
1723710700000|2024-08-15 08:31:40|188329.4|188204.4|188324.8|188199.8|188330.6|188205.6|188324.8|188199.8|8
1723710710000|2024-08-15 08:31:50|188266.8|188141.8|188233.6|188108.6|188267.2|188142.2|188233.5|188108.5|10
1723710720000|2024-08-15 08:32:00|188233.9|188108.9|188235|188110|188235|188110|188233.9|188108.9|3
1723710740000|2024-08-15 08:32:20|188235.2|188110.2|188234.2|188109.2|188236.4|188111.4|188232.5|188107.5|5
1723710750000|2024-08-15 08:32:30|188232.3|188107.3|188233|188108|188233|188108|188232.3|188107.3|2
1723710760000|2024-08-15 08:32:40|188231.7|188106.7|188233.5|188108.5|188233.5|188108.5|188231.7|188106.7|2
1723710770000|2024-08-15 08:32:50|188232.1|188107.1|188230.6|188105.6|188232.1|188107.1|188229.1|188104.1|6
1723710780000|2024-08-15 08:33:00|188230.3|188105.3|188220.5|188095.5|188230.3|188105.3|188219.3|188094.3|11
1723710790000|2024-08-15 08:33:10|188220.4|188095.4|188305.3|188180.3|188318.5|188193.5|188220|188095|24
1723710800000|2024-08-15 08:33:20|188306.5|188181.5|188306.4|188181.4|188306.5|188181.5|188305.4|188180.4|3
1723710810000|2024-08-15 08:33:30|188306.2|188181.2|188307|188182|188311.9|188186.9|188306.2|188181.2|13
1723710820000|2024-08-15 08:33:40|188307.2|188182.2|188306.3|188181.3|188307.9|188182.9|188303.5|188178.5|13
1723710830000|2024-08-15 08:33:50|188306.1|188181.1|188316.5|188191.5|188323.2|188198.2|188306.1|188181.1|11
1723710840000|2024-08-15 08:34:00|188319.7|188194.7|188322.8|188197.8|188323|188198|188314.7|188189.7|25
1723710850000|2024-08-15 08:34:10|188322.6|188197.6|188346.1|188221.1|188347.3|188222.3|188321.3|188196.3|10
1723710860000|2024-08-15 08:34:20|188340.1|188215.1|188349.8|188224.8|188352.7|188227.7|188334.2|188209.2|22
1723710870000|2024-08-15 08:34:30|188348.2|188223.2|188303|188178|188348.2|188223.2|188288.2|188163.2|16
1723710880000|2024-08-15 08:34:40|188302.4|188177.4|188301.8|188176.8|188308|188183|188300.4|188175.4|15
1723710890000|2024-08-15 08:34:50|188301.6|188176.6|188307.9|188182.9|188311.2|188186.2|188301.6|188176.6|10
1723710900000|2024-08-15 08:35:00|188313.4|188188.4|188309.7|188184.7|188313.4|188188.4|188308.4|188183.4|3
1723710910000|2024-08-15 08:35:10|188308.7|188183.7|188298|188173|188308.7|188183.7|188297.4|188172.4|9
1723710920000|2024-08-15 08:35:20|188298.5|188173.5|188309.2|188184.2|188313.4|188188.4|188298.5|188173.5|18
1723710930000|2024-08-15 08:35:30|188310.8|188185.8|188309.1|188184.1|188311.7|188186.7|188308.4|188183.4|6
1723710940000|2024-08-15 08:35:40|188309.2|188184.2|188314.6|188189.6|188314.6|188189.6|188304.2|188179.2|5
1723710950000|2024-08-15 08:35:50|188310.4|188185.4|188306.8|188181.8|188312.9|188187.9|188301.4|188176.4|17
1723710960000|2024-08-15 08:36:00|188306.9|188181.9|188306.3|188181.3|188311.3|188186.3|188306.3|188181.3|5
1723710970000|2024-08-15 08:36:10|188304.9|188179.9|188301.9|188176.9|188308.4|188183.4|188300.3|188175.3|11
1723710980000|2024-08-15 08:36:20|188301.2|188176.2|188302.6|188177.6|188304.3|188179.3|188301.2|188176.2|16
1723710990000|2024-08-15 08:36:30|188303.7|188178.7|188304.5|188179.5|188315.1|188190.1|188301.4|188176.4|19
1723711000000|2024-08-15 08:36:40|188304.7|188179.7|188306.8|188181.8|188312.7|188187.7|188303.9|188178.9|9
1723711010000|2024-08-15 08:36:50|188311|188186|188308.5|188183.5|188311|188186|188305.8|188180.8|6
1723711020000|2024-08-15 08:37:00|188309.8|188184.8|188308.4|188183.4|188319.6|188194.6|188308.4|188183.4|7
1723711040000|2024-08-15 08:37:20|188306.1|188181.1|188295.6|188170.6|188309.5|188184.5|188294.6|188169.6|7
1723711050000|2024-08-15 08:37:30|188306.5|188181.5|188307.2|188182.2|188315.3|188190.3|188300.4|188175.4|19
1723711060000|2024-08-15 08:37:40|188308|188183|188313.3|188188.3|188317.7|188192.7|188305|188180|17
1723711070000|2024-08-15 08:37:50|188317.7|188192.7|188316.5|188191.5|188322|188197|188313.4|188188.4|17
1723711080000|2024-08-15 08:38:00|188315.4|188190.4|188338.3|188213.3|188345.2|188220.2|188315.4|188190.4|23
1723711090000|2024-08-15 08:38:10|188337.3|188212.3|188344.9|188219.9|188344.9|188219.9|188331|188206|32
1723711100000|2024-08-15 08:38:20|188350.2|188225.2|188335.9|188210.9|188354.5|188229.5|188333.7|188208.7|22
1723711110000|2024-08-15 08:38:30|188336.9|188211.9|188336.5|188211.5|188341.3|188216.3|188335.3|188210.3|23
1723711120000|2024-08-15 08:38:40|188334.3|188209.3|188339.9|188214.9|188339.9|188214.9|188333.6|188208.6|27
1723711130000|2024-08-15 08:38:50|188339|188214|188336.4|188211.4|188341.4|188216.4|188331.1|188206.1|23
1723711140000|2024-08-15 08:39:00|188338|188213|188319|188194|188340.8|188215.8|188319|188194|33
1723711150000|2024-08-15 08:39:10|188317.6|188192.6|188316.2|188191.2|188320.3|188195.3|188313.4|188188.4|22
1723711160000|2024-08-15 08:39:20|188315|188190|188315.3|188190.3|188317.9|188192.9|188313.7|188188.7|16
1723711170000|2024-08-15 08:39:30|188316|188191|188318.6|188193.6|188318.6|188193.6|188314.5|188189.5|17
1723711180000|2024-08-15 08:39:40|188316.5|188191.5|188319|188194|188319|188194|188316.5|188191.5|3
1723711190000|2024-08-15 08:39:50|188317.6|188192.6|188316.6|188191.6|188319.1|188194.1|188313.1|188188.1|11
1723711200000|2024-08-15 08:40:00|188315.5|188190.5|188303.4|188178.4|188315.5|188190.5|188296.7|188171.7|14
1723711210000|2024-08-15 08:40:10|188305|188180|188304.3|188179.3|188305.5|188180.5|188300.8|188175.8|18
1723711220000|2024-08-15 08:40:20|188305.2|188180.2|188304.4|188179.4|188305.4|188180.4|188301.9|188176.9|14
1723711230000|2024-08-15 08:40:30|188302.1|188177.1|188319.5|188194.5|188320.6|188195.6|188302.1|188177.1|16
1723711240000|2024-08-15 08:40:40|188316.8|188191.8|188316.3|188191.3|188316.8|188191.8|188312.7|188187.7|13
1723711250000|2024-08-15 08:40:50|188316.8|188191.8|188317.6|188192.6|188318.6|188193.6|188316.7|188191.7|8
1723711260000|2024-08-15 08:41:00|188317.8|188192.8|188319.2|188194.2|188320.4|188195.4|188317.8|188192.8|10
1723711270000|2024-08-15 08:41:10|188318.8|188193.8|188315.4|188190.4|188318.8|188193.8|188315.4|188190.4|8
1723711290000|2024-08-15 08:41:30|188316.6|188191.6|188337.3|188212.3|188337.3|188212.3|188316.6|188191.6|16
1723711300000|2024-08-15 08:41:40|188336.5|188211.5|188336.1|188211.1|188337|188212|188334.7|188209.7|20
1723711310000|2024-08-15 08:41:50|188335|188210|188337.7|188212.7|188338.1|188213.1|188335|188210|25
1723711320000|2024-08-15 08:42:00|188337.8|188212.8|188335.1|188210.1|188338.4|188213.4|188333.6|188208.6|17
1723711330000|2024-08-15 08:42:10|188334|188209|188336.4|188211.4|188336.5|188211.5|188334|188209|17
1723711340000|2024-08-15 08:42:20|188335.2|188210.2|188334.3|188209.3|188340.4|188215.4|188331|188206|20
1723711350000|2024-08-15 08:42:30|188336.3|188211.3|188335.7|188210.7|188336.3|188211.3|188334.5|188209.5|17
1723711360000|2024-08-15 08:42:40|188334.2|188209.2|188338.3|188213.3|188340.6|188215.6|188334.2|188209.2|13
1723711370000|2024-08-15 08:42:50|188337.2|188212.2|188332.6|188207.6|188340.6|188215.6|188331|188206|17
1723711380000|2024-08-15 08:43:00|188331|188206|188348|188223|188350.4|188225.4|188328.5|188203.5|16
1723711390000|2024-08-15 08:43:10|188343.7|188218.7|188311|188186|188346.4|188221.4|188311|188186|22
1723711400000|2024-08-15 08:43:20|188310.9|188185.9|188310.9|188185.9|188316.9|188191.9|188290.7|188165.7|18
1723711410000|2024-08-15 08:43:30|188310.7|188185.7|188311.8|188186.8|188315.8|188190.8|188310.7|188185.7|10
1723711420000|2024-08-15 08:43:40|188312|188187|188315.1|188190.1|188317.7|188192.7|188311.9|188186.9|17
1723711430000|2024-08-15 08:43:50|188314.8|188189.8|188311.9|188186.9|188314.9|188189.9|188310.9|188185.9|15
1723711440000|2024-08-15 08:44:00|188310.3|188185.3|188311.3|188186.3|188313.6|188188.6|188310|188185|18
1723711450000|2024-08-15 08:44:10|188311.2|188186.2|188295.7|188170.7|188313.1|188188.1|188293.1|188168.1|16
1723711460000|2024-08-15 08:44:20|188292.8|188167.8|188302.1|188177.1|188303.4|188178.4|188292.8|188167.8|14
1723711470000|2024-08-15 08:44:30|188302|188177|188282.3|188157.3|188302|188177|188276.3|188151.3|21
1723711480000|2024-08-15 08:44:40|188282.4|188157.4|188286.9|188161.9|188286.9|188161.9|188282.4|188157.4|2
1723711490000|2024-08-15 08:44:50|188286.4|188161.4|188287.4|188162.4|188287.4|188162.4|188285.1|188160.1|4
1723711500000|2024-08-15 08:45:00|188287.6|188162.6|188286.1|188161.1|188287.6|188162.6|188286.1|188161.1|4
1723711510000|2024-08-15 08:45:10|188287.2|188162.2|188289.9|188164.9|188290.5|188165.5|188287.2|188162.2|7
1723711520000|2024-08-15 08:45:20|188290.1|188165.1|188289.2|188164.2|188290.6|188165.6|188289.2|188164.2|4
1723711530000|2024-08-15 08:45:30|188289.1|188164.1|188282.7|188157.7|188289.1|188164.1|188282.1|188157.1|8
1723711540000|2024-08-15 08:45:40|188278|188153|188277.6|188152.6|188279|188154|188277.6|188152.6|4
1723711550000|2024-08-15 08:45:50|188277.8|188152.8|188280.3|188155.3|188280.4|188155.4|188277.8|188152.8|5
1723711560000|2024-08-15 08:46:00|188279.2|188154.2|188260.8|188135.8|188279.2|188154.2|188252.2|188127.2|17
1723711570000|2024-08-15 08:46:10|188262.8|188137.8|188261|188136|188263.3|188138.3|188257.2|188132.2|17
1723711580000|2024-08-15 08:46:20|188259.5|188134.5|188241.8|188116.8|188262.1|188137.1|188240.4|188115.4|13
1723711590000|2024-08-15 08:46:30|188242.9|188117.9|188239.9|188114.9|188243.3|188118.3|188238.2|188113.2|9
1723711600000|2024-08-15 08:46:40|188238.5|188113.5|188241.9|188116.9|188242.7|188117.7|188238|188113|25
1723711610000|2024-08-15 08:46:50|188240.2|188115.2|188240.3|188115.3|188242.9|188117.9|188239.4|188114.4|14
1723711620000|2024-08-15 08:47:00|188241.5|188116.5|188259.4|188134.4|188262.5|188137.5|188241|188116|10
1723711630000|2024-08-15 08:47:10|188259.3|188134.3|188260.9|188135.9|188260.9|188135.9|188259.3|188134.3|7
1723711640000|2024-08-15 08:47:20|188260.8|188135.8|188261.2|188136.2|188261.2|188136.2|188260.7|188135.7|5
1723711660000|2024-08-15 08:47:40|188261.1|188136.1|188250.6|188125.6|188261.1|188136.1|188250.6|188125.6|3
1723711670000|2024-08-15 08:47:50|188252|188127|188252|188127|188252|188127|188250.1|188125.1|3
1723711680000|2024-08-15 08:48:00|188252.1|188127.1|188252.2|188127.2|188252.2|188127.2|188252.1|188127.1|2
1723711690000|2024-08-15 08:48:10|188251.6|188126.6|188251.4|188126.4|188251.6|188126.6|188251.4|188126.4|2
1723711710000|2024-08-15 08:48:30|188247|188122|188221.2|188096.2|188247|188122|188220|188095|5
1723711720000|2024-08-15 08:48:40|188219.5|188094.5|188214.1|188089.1|188219.5|188094.5|188213.3|188088.3|8
1723711730000|2024-08-15 08:48:50|188216.1|188091.1|188214.3|188089.3|188216.2|188091.2|188214.1|188089.1|4
1723711740000|2024-08-15 08:49:00|188216.2|188091.2|188211.5|188086.5|188218.2|188093.2|188200.3|188075.3|14
1723711750000|2024-08-15 08:49:10|188212.4|188087.4|188212.4|188087.4|188212.4|188087.4|188212.4|188087.4|1
1723711760000|2024-08-15 08:49:20|188214.1|188089.1|188214.1|188089.1|188214.1|188089.1|188214.1|188089.1|1
1723711770000|2024-08-15 08:49:30|188212.9|188087.9|188211.7|188086.7|188212.9|188087.9|188209.6|188084.6|5
1723711780000|2024-08-15 08:49:40|188211.2|188086.2|188202.5|188077.5|188211.2|188086.2|188202.5|188077.5|6
1723711790000|2024-08-15 08:49:50|188203.9|188078.9|188214.4|188089.4|188214.4|188089.4|188203.9|188078.9|8
1723711800000|2024-08-15 08:50:00|188214.5|188089.5|188215.4|188090.4|188216.9|188091.9|188214.4|188089.4|4
1723711810000|2024-08-15 08:50:10|188212.7|188087.7|188189|188064|188215.3|188090.3|188189|188064|7
1723711820000|2024-08-15 08:50:20|188192.3|188067.3|188214.1|188089.1|188214.1|188089.1|188192.3|188067.3|6
1723711830000|2024-08-15 08:50:30|188213.8|188088.8|188213.8|188088.8|188213.8|188088.8|188213.6|188088.6|3
1723711840000|2024-08-15 08:50:40|188214.2|188089.2|188214.2|188089.2|188214.2|188089.2|188214.2|188089.2|1
1723711850000|2024-08-15 08:50:50|188214.1|188089.1|188212.5|188087.5|188215.7|188090.7|188201.5|188076.5|6
1723711860000|2024-08-15 08:51:00|188215.5|188090.5|188213.1|188088.1|188215.5|188090.5|188213.1|188088.1|2
1723711870000|2024-08-15 08:51:10|188210.6|188085.6|188146.6|188021.6|188210.6|188085.6|188144.8|188019.8|8
1723711880000|2024-08-15 08:51:20|188147.6|188022.6|188144.6|188019.6|188151.3|188026.3|188144.6|188019.6|5
1723711890000|2024-08-15 08:51:30|188147.3|188022.3|188147.4|188022.4|188154.6|188029.6|188146.9|188021.9|9
1723711900000|2024-08-15 08:51:40|188147|188022|188148|188023|188148|188023|188145.2|188020.2|5
1723711910000|2024-08-15 08:51:50|188148.1|188023.1|188145.7|188020.7|188148.1|188023.1|188145.7|188020.7|2
1723711920000|2024-08-15 08:52:00|188147.9|188022.9|188162.5|188037.5|188164.3|188039.3|188147.9|188022.9|8
1723711930000|2024-08-15 08:52:10|188164.1|188039.1|188162.8|188037.8|188164.1|188039.1|188158.7|188033.7|5
1723711940000|2024-08-15 08:52:20|188161.4|188036.4|188160.3|188035.3|188161.4|188036.4|188160.3|188035.3|2
1723711950000|2024-08-15 08:52:30|188156.5|188031.5|188119.5|187994.5|188156.5|188031.5|188103.7|187978.7|12
1723711960000|2024-08-15 08:52:40|188118.5|187993.5|188118.2|187993.2|188118.5|187993.5|188118.2|187993.2|2
1723711970000|2024-08-15 08:52:50|188117.1|187992.1|188121|187996|188124.8|187999.8|188117|187992|9
1723711980000|2024-08-15 08:53:00|188120|187995|188126.4|188001.4|188126.4|188001.4|188120|187995|8
1723711990000|2024-08-15 08:53:10|188124.3|187999.3|188123.8|187998.8|188124.3|187999.3|188123.8|187998.8|2
1723712000000|2024-08-15 08:53:20|188122.4|187997.4|188126.1|188001.1|188137.1|188012.1|188122.4|187997.4|12
1723712010000|2024-08-15 08:53:30|188128.1|188003.1|188122.1|187997.1|188128.7|188003.7|188122.1|187997.1|4
1723712020000|2024-08-15 08:53:40|188123.6|187998.6|188123.8|187998.8|188129.5|188004.5|188114|187989|13
1723712030000|2024-08-15 08:53:50|188127|188002|188121.8|187996.8|188129.5|188004.5|188120|187995|17
1723712040000|2024-08-15 08:54:00|188120.6|187995.6|188130.6|188005.6|188132.6|188007.6|188120.6|187995.6|18
1723712050000|2024-08-15 08:54:10|188127.9|188002.9|188134.9|188009.9|188137.1|188012.1|188127.9|188002.9|5
1723712060000|2024-08-15 08:54:20|188135.9|188010.9|188130.6|188005.6|188136.5|188011.5|188129.3|188004.3|14
1723712070000|2024-08-15 08:54:30|188132.2|188007.2|188130.3|188005.3|188137.1|188012.1|188129.2|188004.2|15
1723712080000|2024-08-15 08:54:40|188129.9|188004.9|188132.7|188007.7|188134.7|188009.7|188129.9|188004.9|12
1723712090000|2024-08-15 08:54:50|188131.4|188006.4|188133.4|188008.4|188134.1|188009.1|188130.9|188005.9|15
1723712100000|2024-08-15 08:55:00|188132.3|188007.3|188133.6|188008.6|188136.9|188011.9|188132.3|188007.3|27
1723712110000|2024-08-15 08:55:10|188135.3|188010.3|188134.7|188009.7|188137.1|188012.1|188132.9|188007.9|33
1723712120000|2024-08-15 08:55:20|188133.9|188008.9|188135.5|188010.5|188139|188014|188133.9|188008.9|33
1723712130000|2024-08-15 08:55:30|188135.8|188010.8|188136.7|188011.7|188138.5|188013.5|188129.1|188004.1|15
1723712140000|2024-08-15 08:55:40|188135.6|188010.6|188135.5|188010.5|188135.6|188010.6|188132.7|188007.7|9
1723712150000|2024-08-15 08:55:50|188136.2|188011.2|188136.6|188011.6|188137.8|188012.8|188132.7|188007.7|13
1723712160000|2024-08-15 08:56:00|188138.8|188013.8|188133.1|188008.1|188139.2|188014.2|188130.6|188005.6|31
1723712170000|2024-08-15 08:56:10|188133.2|188008.2|188130.7|188005.7|188133.8|188008.8|188129.4|188004.4|15
1723712180000|2024-08-15 08:56:20|188132|188007|188134.5|188009.5|188136.8|188011.8|188130.5|188005.5|21
1723712190000|2024-08-15 08:56:30|188135.9|188010.9|188127.1|188002.1|188136.8|188011.8|188125|188000|20
1723712200000|2024-08-15 08:56:40|188127.2|188002.2|188128.1|188003.1|188128.2|188003.2|188127.2|188002.2|4
1723712210000|2024-08-15 08:56:50|188128|188003|188130.9|188005.9|188131.9|188006.9|188128|188003|5
1723712220000|2024-08-15 08:57:00|188132.8|188007.8|188129.3|188004.3|188132.8|188007.8|188129|188004|12
1723712230000|2024-08-15 08:57:10|188130.6|188005.6|188133.3|188008.3|188133.3|188008.3|188130.6|188005.6|6
1723712240000|2024-08-15 08:57:20|188133.4|188008.4|188133.4|188008.4|188133.4|188008.4|188133.4|188008.4|1
1723712250000|2024-08-15 08:57:30|188134.3|188009.3|188134.8|188009.8|188135.6|188010.6|188134.3|188009.3|4
1723712260000|2024-08-15 08:57:40|188133.6|188008.6|188129.3|188004.3|188133.6|188008.6|188129.3|188004.3|7
1723712270000|2024-08-15 08:57:50|188130.4|188005.4|188131.8|188006.8|188131.9|188006.9|188130.4|188005.4|4
1723712290000|2024-08-15 08:58:10|188131.2|188006.2|188129.5|188004.5|188132.9|188007.9|188129.5|188004.5|3
1723712300000|2024-08-15 08:58:20|188131.3|188006.3|188159.6|188034.6|188160.4|188035.4|188131.3|188006.3|10
1723712310000|2024-08-15 08:58:30|188160|188035|188161.8|188036.8|188161.8|188036.8|188160|188035|3
1723712320000|2024-08-15 08:58:40|188162|188037|188161.7|188036.7|188162.2|188037.2|188160.2|188035.2|5
1723712330000|2024-08-15 08:58:50|188160.2|188035.2|188160.6|188035.6|188162.4|188037.4|188160.2|188035.2|9
1723712340000|2024-08-15 08:59:00|188161.3|188036.3|188161.2|188036.2|188161.3|188036.3|188160.6|188035.6|6
1723712350000|2024-08-15 08:59:10|188160|188035|188163.1|188038.1|188163.1|188038.1|188160|188035|6
1723712360000|2024-08-15 08:59:20|188162.1|188037.1|188163.2|188038.2|188163.2|188038.2|188162.1|188037.1|4
1723712370000|2024-08-15 08:59:30|188161.9|188036.9|188174.8|188049.8|188175.8|188050.8|188161.9|188036.9|5
1723712380000|2024-08-15 08:59:40|188168.5|188043.5|188162.3|188037.3|188168.5|188043.5|188149.2|188024.2|31
1723712390000|2024-08-15 08:59:50|188158.4|188033.4|188133.2|188008.2|188162.9|188037.9|188131.3|188006.3|8
1723712400000|2024-08-15 09:00:00|188131.3|188006.3|188131.3|188006.3|188134|188009|188130.5|188005.5|26
1723712410000|2024-08-15 09:00:10|188133.3|188008.3|188133.8|188008.8|188134.9|188009.9|188130.8|188005.8|31
1723712420000|2024-08-15 09:00:20|188132.4|188007.4|188134.4|188009.4|188135.3|188010.3|188132.4|188007.4|25
1723712430000|2024-08-15 09:00:30|188133.6|188008.6|188132.1|188007.1|188135.7|188010.7|188130.6|188005.6|23
1723712440000|2024-08-15 09:00:40|188134|188009|188136.2|188011.2|188137.7|188012.7|188130|188005|24
1723712450000|2024-08-15 09:00:50|188134.4|188009.4|188111.4|187986.4|188136.3|188011.3|188106.9|187981.9|19
1723712460000|2024-08-15 09:01:00|188110.4|187985.4|188115.5|187990.5|188115.5|187990.5|188108|187983|9
1723712470000|2024-08-15 09:01:10|188117|187992|188118.7|187993.7|188119.7|187994.7|188117|187992|7
1723712480000|2024-08-15 09:01:20|188120.4|187995.4|188121.3|187996.3|188121.3|187996.3|188113.7|187988.7|21
1723712490000|2024-08-15 09:01:30|188119.6|187994.6|188139.7|188014.7|188139.7|188014.7|188115.9|187990.9|23
1723712500000|2024-08-15 09:01:40|188137.7|188012.7|188138.3|188013.3|188138.3|188013.3|188137.6|188012.6|11
1723712510000|2024-08-15 09:01:50|188138.4|188013.4|188138.1|188013.1|188139.5|188014.5|188136.8|188011.8|9
1723712520000|2024-08-15 09:02:00|188139.8|188014.8|188138.1|188013.1|188145.3|188020.3|188135.7|188010.7|19
1723712530000|2024-08-15 09:02:10|188138.9|188013.9|188126.8|188001.8|188142.2|188017.2|188122.6|187997.6|25
1723712540000|2024-08-15 09:02:20|188125.6|188000.6|188125|188000|188128|188003|188123.5|187998.5|20
1723712550000|2024-08-15 09:02:30|188097|187972|188103.3|187978.3|188110.7|187985.7|188095.6|187970.6|17
1723712560000|2024-08-15 09:02:40|188098.7|187973.7|188105.8|187980.8|188106.2|187981.2|188098.7|187973.7|14
1723712570000|2024-08-15 09:02:50|188104.5|187979.5|188101.6|187976.6|188107.6|187982.6|188101.1|187976.1|12
1723712580000|2024-08-15 09:03:00|188105.7|187980.7|188100.9|187975.9|188105.7|187980.7|188099.4|187974.4|10
1723712590000|2024-08-15 09:03:10|188102.4|187977.4|188108|187983|188108.6|187983.6|188099.8|187974.8|8
1723712600000|2024-08-15 09:03:20|188103|187978|188107.9|187982.9|188113.7|187988.7|188100.3|187975.3|16
1723712610000|2024-08-15 09:03:30|188104.7|187979.7|188102.7|187977.7|188105.8|187980.8|188100.4|187975.4|20
1723712620000|2024-08-15 09:03:40|188103.9|187978.9|188104.2|187979.2|188104.4|187979.4|188098.7|187973.7|25
1723712630000|2024-08-15 09:03:50|188105.3|187980.3|188099.8|187974.8|188105.3|187980.3|188095.5|187970.5|22
1723712640000|2024-08-15 09:04:00|188100.9|187975.9|188102.1|187977.1|188102.1|187977.1|188096|187971|29
1723712650000|2024-08-15 09:04:10|188101.1|187976.1|188103.6|187978.6|188103.6|187978.6|188100.1|187975.1|12
1723712660000|2024-08-15 09:04:20|188102.2|187977.2|188101.7|187976.7|188103.9|187978.9|188097.3|187972.3|11
1723712670000|2024-08-15 09:04:30|188103.1|187978.1|188100|187975|188103.4|187978.4|188096.4|187971.4|9
1723712680000|2024-08-15 09:04:40|188101.2|187976.2|188101|187976|188102.5|187977.5|188094.8|187969.8|14
1723712690000|2024-08-15 09:04:50|188101.6|187976.6|188101.4|187976.4|188102.7|187977.7|188096.8|187971.8|9
1723712700000|2024-08-15 09:05:00|188100.4|187975.4|188100.4|187975.4|188100.4|187975.4|188100.4|187975.4|1
1723712710000|2024-08-15 09:05:10|188102.1|187977.1|188102.1|187977.1|188102.1|187977.1|188102.1|187977.1|1
1723712730000|2024-08-15 09:05:30|188105|187980|188102.9|187977.9|188105|187980|188098.4|187973.4|5
1723712740000|2024-08-15 09:05:40|188104.6|187979.6|188103.5|187978.5|188105.9|187980.9|188103.5|187978.5|5
1723712750000|2024-08-15 09:05:50|188106.3|187981.3|188101.5|187976.5|188106.3|187981.3|188098.3|187973.3|5
1723712760000|2024-08-15 09:06:00|188101|187976|188101.9|187976.9|188101.9|187976.9|188101|187976|2
1723712770000|2024-08-15 09:06:10|188102.7|187977.7|188101.8|187976.8|188102.7|187977.7|188101.8|187976.8|4
1723712780000|2024-08-15 09:06:20|188093.4|187968.4|188094.9|187969.9|188096.6|187971.6|188093.4|187968.4|4
1723712790000|2024-08-15 09:06:30|188096.5|187971.5|188096.5|187971.5|188096.5|187971.5|188095|187970|3
1723712800000|2024-08-15 09:06:40|188095|187970|188103.3|187978.3|188103.3|187978.3|188095|187970|3
1723712810000|2024-08-15 09:06:50|188101|187976|188101|187976|188101|187976|188101|187976|1
1723712820000|2024-08-15 09:07:00|188099.9|187974.9|188099.9|187974.9|188099.9|187974.9|188099.9|187974.9|1
1723712830000|2024-08-15 09:07:10|188079.7|187954.7|188101.9|187976.9|188105.2|187980.2|188079.7|187954.7|10
1723712840000|2024-08-15 09:07:20|188100.4|187975.4|188102.1|187977.1|188103.6|187978.6|188100.4|187975.4|24
1723712850000|2024-08-15 09:07:30|188103.2|187978.2|188102|187977|188103.5|187978.5|188101.6|187976.6|11
1723712860000|2024-08-15 09:07:40|188103.2|187978.2|188103.2|187978.2|188103.5|187978.5|188101.6|187976.6|22
1723712870000|2024-08-15 09:07:50|188102.2|187977.2|188103.1|187978.1|188103.2|187978.2|188099.8|187974.8|23
1723712880000|2024-08-15 09:08:00|188101.6|187976.6|188104.8|187979.8|188105.4|187980.4|188100.1|187975.1|21
1723712890000|2024-08-15 09:08:10|188103.9|187978.9|188105.4|187980.4|188106|187981|188103.9|187978.9|18
1723712900000|2024-08-15 09:08:20|188104.2|187979.2|188104.9|187979.9|188105.5|187980.5|188103.6|187978.6|22
1723712910000|2024-08-15 09:08:30|188104|187979|188101.4|187976.4|188105.5|187980.5|188099.9|187974.9|10
1723712920000|2024-08-15 09:08:40|188103|187978|188101.2|187976.2|188103|187978|188101.2|187976.2|2
1723712930000|2024-08-15 09:08:50|188101.1|187976.1|188102.5|187977.5|188102.5|187977.5|188101.1|187976.1|2
1723712940000|2024-08-15 09:09:00|188101|187976|188104.8|187979.8|188105.5|187980.5|188100.7|187975.7|7
1723712950000|2024-08-15 09:09:10|188103.8|187978.8|188101.9|187976.9|188103.8|187978.8|188101.9|187976.9|2
1723712960000|2024-08-15 09:09:20|188100.7|187975.7|188096|187971|188100.7|187975.7|188093.4|187968.4|10
1723712970000|2024-08-15 09:09:30|188095.7|187970.7|188095.6|187970.6|188095.7|187970.7|188093.4|187968.4|10
1723712990000|2024-08-15 09:09:50|188095.7|187970.7|188095.7|187970.7|188095.7|187970.7|188095.7|187970.7|1
1723713000000|2024-08-15 09:10:00|188096.8|187971.8|188088.1|187963.1|188096.8|187971.8|188088.1|187963.1|2
1723713010000|2024-08-15 09:10:10|188084.9|187959.9|188097.2|187972.2|188097.2|187972.2|188084.9|187959.9|6
1723713020000|2024-08-15 09:10:20|188095.9|187970.9|188096.7|187971.7|188098|187973|188095.7|187970.7|12
1723713030000|2024-08-15 09:10:30|188095.9|187970.9|188095.9|187970.9|188097|187972|188095.9|187970.9|14
1723713040000|2024-08-15 09:10:40|188097|187972|188095|187970|188097|187972|188093.4|187968.4|9
1723713050000|2024-08-15 09:10:50|188093.4|187968.4|188095.7|187970.7|188096.9|187971.9|188093|187968|25
1723713060000|2024-08-15 09:11:00|188094.3|187969.3|188095.6|187970.6|188096|187971|188094.3|187969.3|16
1723713070000|2024-08-15 09:11:10|188096|187971|188094.7|187969.7|188096|187971|188094.6|187969.6|3
1723713080000|2024-08-15 09:11:20|188094.6|187969.6|188092.7|187967.7|188094.6|187969.6|188092.7|187967.7|2
1723713100000|2024-08-15 09:11:40|188075.7|187950.7|188075.7|187950.7|188075.7|187950.7|188075.7|187950.7|1
1723713120000|2024-08-15 09:12:00|188093.6|187968.6|188093.6|187968.6|188093.6|187968.6|188093.6|187968.6|1
1723713130000|2024-08-15 09:12:10|188093.4|187968.4|188052.3|187927.3|188093.4|187968.4|188047.1|187922.1|9
1723713140000|2024-08-15 09:12:20|188052.2|187927.2|188052.2|187927.2|188052.3|187927.3|188052.1|187927.1|5
1723713150000|2024-08-15 09:12:30|188051.1|187926.1|188050.7|187925.7|188051.6|187926.6|188047.2|187922.2|8
1723713160000|2024-08-15 09:12:40|188051.4|187926.4|188051|187926|188051.4|187926.4|188051|187926|2
1723713170000|2024-08-15 09:12:50|188052.6|187927.6|188059.9|187934.9|188063.1|187938.1|188052.6|187927.6|10
1723713180000|2024-08-15 09:13:00|188059.3|187934.3|188057.7|187932.7|188059.4|187934.4|188057.7|187932.7|5
1723713190000|2024-08-15 09:13:10|188058.2|187933.2|188057.4|187932.4|188058.2|187933.2|188057.4|187932.4|3
1723713200000|2024-08-15 09:13:20|188055.3|187930.3|188056.5|187931.5|188056.5|187931.5|188055.3|187930.3|2
1723713210000|2024-08-15 09:13:30|188053|187928|188055.5|187930.5|188055.5|187930.5|188053|187928|2
1723713220000|2024-08-15 09:13:40|188056.6|187931.6|188058.6|187933.6|188059.4|187934.4|188055.3|187930.3|6
1723713230000|2024-08-15 09:13:50|188057.5|187932.5|188048|187923|188058.6|187933.6|188046|187921|8
1723713240000|2024-08-15 09:14:00|188049.1|187924.1|188049.1|187924.1|188049.1|187924.1|188049.1|187924.1|1
1723713250000|2024-08-15 09:14:10|188050.2|187925.2|188049.4|187924.4|188050.2|187925.2|188049.4|187924.4|2
1723713260000|2024-08-15 09:14:20|188049.5|187924.5|188050.4|187925.4|188050.4|187925.4|188049.5|187924.5|2
1723713280000|2024-08-15 09:14:40|188048.3|187923.3|188050.8|187925.8|188051.1|187926.1|188048.3|187923.3|6
1723713290000|2024-08-15 09:14:50|188049.8|187924.8|188048.3|187923.3|188049.8|187924.8|188048.3|187923.3|2
1723713300000|2024-08-15 09:15:00|188045.1|187920.1|188048.1|187923.1|188048.5|187923.5|188045.1|187920.1|6
1723713310000|2024-08-15 09:15:10|188045.4|187920.4|188046.9|187921.9|188048.3|187923.3|188044.7|187919.7|6
1723713320000|2024-08-15 09:15:20|188044.2|187919.2|188047|187922|188047|187922|188044.2|187919.2|3
1723713330000|2024-08-15 09:15:30|188046.3|187921.3|188046.3|187921.3|188046.3|187921.3|188046.3|187921.3|1
1723713340000|2024-08-15 09:15:40|188043.3|187918.3|188046.7|187921.7|188046.7|187921.7|188043.3|187918.3|4
1723713350000|2024-08-15 09:15:50|188043.6|187918.6|188045.4|187920.4|188047.5|187922.5|188043.6|187918.6|6
1723713360000|2024-08-15 09:16:00|188042.9|187917.9|188014.2|187889.2|188046|187921|188014.2|187889.2|7
1723713370000|2024-08-15 09:16:10|188013.1|187888.1|188014.1|187889.1|188017|187892|188013.1|187888.1|8
1723713380000|2024-08-15 09:16:20|188014|187889|188014|187889|188014|187889|188014|187889|1
1723713390000|2024-08-15 09:16:30|188011.5|187886.5|187996.8|187871.8|188011.5|187886.5|187992.4|187867.4|3
1723713400000|2024-08-15 09:16:40|187997.9|187872.9|187996.9|187871.9|187997.9|187872.9|187996.9|187871.9|3
1723713420000|2024-08-15 09:17:00|187992.2|187867.2|187979.1|187854.1|187992.2|187867.2|187973.7|187848.7|8
1723713430000|2024-08-15 09:17:10|187979.2|187854.2|187979.3|187854.3|187979.3|187854.3|187979.1|187854.1|3
1723713440000|2024-08-15 09:17:20|187980.1|187855.1|187979.9|187854.9|187980.1|187855.1|187977.7|187852.7|9
1723713450000|2024-08-15 09:17:30|187980.8|187855.8|187980.8|187855.8|187980.8|187855.8|187980.8|187855.8|1
1723713460000|2024-08-15 09:17:40|187979|187854|187981.4|187856.4|187981.8|187856.8|187979|187854|7
1723713470000|2024-08-15 09:17:50|187980.9|187855.9|187985.6|187860.6|187985.6|187860.6|187980.9|187855.9|2
1723713480000|2024-08-15 09:18:00|187986.1|187861.1|187993.4|187868.4|187994.6|187869.6|187985.3|187860.3|6
1723713500000|2024-08-15 09:18:20|187994.6|187869.6|188007.3|187882.3|188035.1|187910.1|187994.6|187869.6|15
1723713510000|2024-08-15 09:18:30|188014.6|187889.6|188072|187947|188098.2|187973.2|188014.6|187889.6|23
1723713520000|2024-08-15 09:18:40|188073|187948|188071.5|187946.5|188075.1|187950.1|188071.5|187946.5|12
1723713530000|2024-08-15 09:18:50|188073.4|187948.4|188069.3|187944.3|188073.4|187948.4|188069.3|187944.3|6
1723713540000|2024-08-15 09:19:00|188068|187943|188066.9|187941.9|188069.1|187944.1|188064.9|187939.9|21
1723713550000|2024-08-15 09:19:10|188070.1|187945.1|188069.1|187944.1|188071.8|187946.8|188066.2|187941.2|28
1723713560000|2024-08-15 09:19:20|188069.5|187944.5|188070|187945|188070.5|187945.5|188069|187944|7
1723713570000|2024-08-15 09:19:30|188069.9|187944.9|188069|187944|188069.9|187944.9|188067.5|187942.5|3
1723713580000|2024-08-15 09:19:40|188067.5|187942.5|188067.5|187942.5|188070.3|187945.3|188066.2|187941.2|8
1723713590000|2024-08-15 09:19:50|188066.3|187941.3|188052.6|187927.6|188066.3|187941.3|188052.6|187927.6|18
1723713600000|2024-08-15 09:20:00|188054.9|187929.9|188054.8|187929.8|188058.2|187933.2|188054.8|187929.8|4
1723713610000|2024-08-15 09:20:10|188056.7|187931.7|188040.5|187915.5|188058.9|187933.9|188040.5|187915.5|7
1723713620000|2024-08-15 09:20:20|188040.2|187915.2|188040.2|187915.2|188040.2|187915.2|188040.2|187915.2|1
1723713640000|2024-08-15 09:20:40|188041|187916|188068.5|187943.5|188068.5|187943.5|188041|187916|4
1723713650000|2024-08-15 09:20:50|188065.3|187940.3|188065.6|187940.6|188067.8|187942.8|188064.9|187939.9|8
1723713660000|2024-08-15 09:21:00|188064|187939|188065.5|187940.5|188065.8|187940.8|188064|187939|3
1723713670000|2024-08-15 09:21:10|188065.3|187940.3|188067.2|187942.2|188069.2|187944.2|188065.3|187940.3|5
1723713680000|2024-08-15 09:21:20|188066.6|187941.6|188066.4|187941.4|188070.5|187945.5|188064.5|187939.5|10
1723713690000|2024-08-15 09:21:30|188067.1|187942.1|188065.5|187940.5|188068.6|187943.6|188064.3|187939.3|8
1723713700000|2024-08-15 09:21:40|188067.2|187942.2|188066.6|187941.6|188070.1|187945.1|188066.6|187941.6|4
1723713710000|2024-08-15 09:21:50|188065.6|187940.6|188066.4|187941.4|188069.6|187944.6|188064.5|187939.5|8
1723713730000|2024-08-15 09:22:10|188069.6|187944.6|188067.3|187942.3|188072.5|187947.5|188066.4|187941.4|7
1723713740000|2024-08-15 09:22:20|188067.2|187942.2|188065.7|187940.7|188067.5|187942.5|188065.7|187940.7|7
1723713750000|2024-08-15 09:22:30|188070.2|187945.2|188069.8|187944.8|188070.2|187945.2|188065.3|187940.3|10
1723713760000|2024-08-15 09:22:40|188066.8|187941.8|188064.8|187939.8|188069.3|187944.3|188064.4|187939.4|22
1723713770000|2024-08-15 09:22:50|188064.7|187939.7|188064.5|187939.5|188067.9|187942.9|188062.5|187937.5|22
1723713780000|2024-08-15 09:23:00|188059|187934|188058.2|187933.2|188059|187934|188058.2|187933.2|2
1723713790000|2024-08-15 09:23:10|188058.5|187933.5|188057.9|187932.9|188069.1|187944.1|188056.7|187931.7|6
1723713800000|2024-08-15 09:23:20|188057.2|187932.2|188057.2|187932.2|188057.2|187932.2|188057.2|187932.2|1
1723713820000|2024-08-15 09:23:40|188056.1|187931.1|188056.1|187931.1|188056.1|187931.1|188056.1|187931.1|1
1723713830000|2024-08-15 09:23:50|188052.8|187927.8|188040.9|187915.9|188052.8|187927.8|188037|187912|5
1723713840000|2024-08-15 09:24:00|188041.1|187916.1|188039.9|187914.9|188042.8|187917.8|188038.5|187913.5|10
1723713850000|2024-08-15 09:24:10|188040.4|187915.4|188038.6|187913.6|188042.9|187917.9|188038.6|187913.6|12
1723713860000|2024-08-15 09:24:20|188038.9|187913.9|188039|187914|188042|187917|188038|187913|16
1723713870000|2024-08-15 09:24:30|188040.1|187915.1|188041.9|187916.9|188043.2|187918.2|188038.3|187913.3|21
1723713880000|2024-08-15 09:24:40|188039.7|187914.7|188039|187914|188040.8|187915.8|188037.3|187912.3|9
1723713890000|2024-08-15 09:24:50|188037.5|187912.5|188071.2|187946.2|188071.2|187946.2|188037.5|187912.5|10
1723713900000|2024-08-15 09:25:00|188069.8|187944.8|188069|187944|188071.1|187946.1|188069|187944|7
1723713910000|2024-08-15 09:25:10|188069.5|187944.5|188069.1|187944.1|188069.8|187944.8|188067.5|187942.5|10
1723713920000|2024-08-15 09:25:20|188067.7|187942.7|188075.5|187950.5|188075.5|187950.5|188067.7|187942.7|4
1723713930000|2024-08-15 09:25:30|188072.9|187947.9|188069.5|187944.5|188072.9|187947.9|188069.5|187944.5|3
1723713940000|2024-08-15 09:25:40|188068.2|187943.2|188068|187943|188070.2|187945.2|188068|187943|7
1723713950000|2024-08-15 09:25:50|188067.5|187942.5|188067.4|187942.4|188071.7|187946.7|188064|187939|34
1723713960000|2024-08-15 09:26:00|188068|187943|188066.3|187941.3|188070.3|187945.3|188065.2|187940.2|17
1723713970000|2024-08-15 09:26:10|188063.3|187938.3|188072.1|187947.1|188072.4|187947.4|188062.8|187937.8|20
1723713980000|2024-08-15 09:26:20|188073.1|187948.1|188076.3|187951.3|188080.5|187955.5|188072.4|187947.4|20
1723713990000|2024-08-15 09:26:30|188076.4|187951.4|188079.1|187954.1|188079.1|187954.1|188076.3|187951.3|12
1723714000000|2024-08-15 09:26:40|188076.5|187951.5|188079.5|187954.5|188081|187956|188072.5|187947.5|20
1723714010000|2024-08-15 09:26:50|188076.8|187951.8|188078.3|187953.3|188080|187955|188075.2|187950.2|26
1723714020000|2024-08-15 09:27:00|188077|187952|188079.1|187954.1|188081.4|187956.4|188071|187946|26
1723714030000|2024-08-15 09:27:10|188077.8|187952.8|188079.3|187954.3|188080|187955|188074.5|187949.5|16
1723714040000|2024-08-15 09:27:20|188077|187952|188077.1|187952.1|188077.1|187952.1|188077|187952|2
1723714050000|2024-08-15 09:27:30|188077|187952|188077.6|187952.6|188078.6|187953.6|188077|187952|3
1723714060000|2024-08-15 09:27:40|188078.6|187953.6|188080.3|187955.3|188080.3|187955.3|188077.4|187952.4|9
1723714070000|2024-08-15 09:27:50|188081.3|187956.3|188078.8|187953.8|188081.3|187956.3|188074.4|187949.4|14
1723714080000|2024-08-15 09:28:00|188080.7|187955.7|188103|187978|188105.9|187980.9|188077.2|187952.2|22
1723714090000|2024-08-15 09:28:10|188102.9|187977.9|188102.5|187977.5|188105.4|187980.4|188102.5|187977.5|7
1723714100000|2024-08-15 09:28:20|188102.8|187977.8|188100.7|187975.7|188102.8|187977.8|188100.7|187975.7|3
1723714110000|2024-08-15 09:28:30|188096.1|187971.1|188096.9|187971.9|188098.3|187973.3|188096.1|187971.1|4
1723714130000|2024-08-15 09:28:50|188095.1|187970.1|188097.3|187972.3|188097.4|187972.4|188095.1|187970.1|5
1723714140000|2024-08-15 09:29:00|188095.8|187970.8|188095.8|187970.8|188095.8|187970.8|188095.8|187970.8|1
1723714150000|2024-08-15 09:29:10|188094.9|187969.9|188094|187969|188094.9|187969.9|188091.3|187966.3|8
1723714160000|2024-08-15 09:29:20|188092.2|187967.2|188091.7|187966.7|188092.8|187967.8|188090.9|187965.9|6
1723714170000|2024-08-15 09:29:30|188090.4|187965.4|188089.7|187964.7|188091|187966|188088.1|187963.1|12
1723714180000|2024-08-15 09:29:40|188091|187966|188093.8|187968.8|188096.7|187971.7|188091|187966|9
1723714190000|2024-08-15 09:29:50|188094|187969|188093.3|187968.3|188094|187969|188093.3|187968.3|2
1723714200000|2024-08-15 09:30:00|188092|187967|188088.2|187963.2|188095.7|187970.7|188088.2|187963.2|25
1723714210000|2024-08-15 09:30:10|188089.8|187964.8|188068.7|187943.7|188091.4|187966.4|188068.7|187943.7|5
1723714220000|2024-08-15 09:30:20|188068.8|187943.8|188068.6|187943.6|188070|187945|188068.6|187943.6|3
1723714230000|2024-08-15 09:30:30|188067.9|187942.9|188038.2|187913.2|188072.5|187947.5|188038.2|187913.2|6
1723714250000|2024-08-15 09:30:50|188041.4|187916.4|188038.1|187913.1|188041.4|187916.4|188036.3|187911.3|4
1723714260000|2024-08-15 09:31:00|188036.3|187911.3|188037.3|187912.3|188038.3|187913.3|188036.3|187911.3|4
1723714270000|2024-08-15 09:31:10|188038.4|187913.4|188038.3|187913.3|188038.4|187913.4|188037|187912|3
1723714290000|2024-08-15 09:31:30|188037.7|187912.7|188038.5|187913.5|188040|187915|188037.7|187912.7|6
1723714300000|2024-08-15 09:31:40|188035.6|187910.6|188037.7|187912.7|188037.7|187912.7|188034.9|187909.9|5
1723714310000|2024-08-15 09:31:50|188036.4|187911.4|188037.6|187912.6|188037.6|187912.6|188028.3|187903.3|4
1723714320000|2024-08-15 09:32:00|188036.4|187911.4|188038.2|187913.2|188038.2|187913.2|188036|187911|6
1723714330000|2024-08-15 09:32:10|188035.1|187910.1|188026|187901|188037.1|187912.1|188022|187897|7
1723714340000|2024-08-15 09:32:20|187985.3|187860.3|187998.8|187873.8|187998.8|187873.8|187985.2|187860.2|5
1723714350000|2024-08-15 09:32:30|187999.3|187874.3|187998.4|187873.4|187999.5|187874.5|187998.4|187873.4|3
1723714360000|2024-08-15 09:32:40|187999.2|187874.2|188001.8|187876.8|188003.8|187878.8|187999.2|187874.2|5
1723714370000|2024-08-15 09:32:50|188001.7|187876.7|188000.4|187875.4|188001.7|187876.7|187999.9|187874.9|3
1723714380000|2024-08-15 09:33:00|188000.3|187875.3|188000.3|187875.3|188000.3|187875.3|187996.2|187871.2|3
1723714390000|2024-08-15 09:33:10|187999|187874|187998.7|187873.7|188000.1|187875.1|187998.6|187873.6|5
1723714400000|2024-08-15 09:33:20|188000.1|187875.1|188006.6|187881.6|188006.6|187881.6|188000.1|187875.1|7
1723714410000|2024-08-15 09:33:30|188007.7|187882.7|188021.1|187896.1|188022.1|187897.1|188006.6|187881.6|6
1723714420000|2024-08-15 09:33:40|188019.8|187894.8|188019.7|187894.7|188019.9|187894.9|188019.4|187894.4|4
1723714430000|2024-08-15 09:33:50|188019.4|187894.4|188020.6|187895.6|188020.6|187895.6|188019.4|187894.4|2
1723714440000|2024-08-15 09:34:00|188021.4|187896.4|188017.8|187892.8|188021.4|187896.4|188017.8|187892.8|3
1723714450000|2024-08-15 09:34:10|188019.8|187894.8|188020|187895|188021.1|187896.1|188011.6|187886.6|5
1723714460000|2024-08-15 09:34:20|188019.5|187894.5|188021.6|187896.6|188021.6|187896.6|188019.5|187894.5|3
1723714470000|2024-08-15 09:34:30|188021.1|187896.1|188021.1|187896.1|188021.1|187896.1|188021.1|187896.1|1
1723714480000|2024-08-15 09:34:40|188018.6|187893.6|188018.6|187893.6|188018.6|187893.6|188017.9|187892.9|5
1723714490000|2024-08-15 09:34:50|188007.4|187882.4|188007.4|187882.4|188007.4|187882.4|188007.4|187882.4|1
1723714500000|2024-08-15 09:35:00|188007.1|187882.1|188017.8|187892.8|188020.1|187895.1|188007.1|187882.1|8
1723714510000|2024-08-15 09:35:10|188019.2|187894.2|188017.8|187892.8|188019.2|187894.2|188017.3|187892.3|3
1723714520000|2024-08-15 09:35:20|188016.7|187891.7|188005|187880|188017.7|187892.7|188000.9|187875.9|6
1723714530000|2024-08-15 09:35:30|188005.5|187880.5|188006.1|187881.1|188008.1|187883.1|188005.5|187880.5|13
1723714540000|2024-08-15 09:35:40|188006.4|187881.4|188005.7|187880.7|188007.2|187882.2|188002.8|187877.8|14
1723714550000|2024-08-15 09:35:50|188005.6|187880.6|188007|187882|188007.4|187882.4|188001.6|187876.6|14
1723714560000|2024-08-15 09:36:00|188007.1|187882.1|188009.8|187884.8|188009.8|187884.8|188002.2|187877.2|3
1723714570000|2024-08-15 09:36:10|188007.1|187882.1|188005.8|187880.8|188008.5|187883.5|188005.8|187880.8|15
1723714580000|2024-08-15 09:36:20|188005.7|187880.7|188005.9|187880.9|188007.4|187882.4|188002.1|187877.1|14
1723714590000|2024-08-15 09:36:30|188007.2|187882.2|188007.4|187882.4|188008.3|187883.3|188001.4|187876.4|10
1723714600000|2024-08-15 09:36:40|188006|187881|188006.4|187881.4|188006.4|187881.4|188004.6|187879.6|6
1723714610000|2024-08-15 09:36:50|188007.6|187882.6|188006.6|187881.6|188007.6|187882.6|188006.6|187881.6|3
1723714620000|2024-08-15 09:37:00|188007.9|187882.9|188021.5|187896.5|188024.7|187899.7|188006.7|187881.7|13
1723714640000|2024-08-15 09:37:20|188021.6|187896.6|188021.5|187896.5|188023.1|187898.1|188021.1|187896.1|7
1723714650000|2024-08-15 09:37:30|188019.8|187894.8|188024.3|187899.3|188024.3|187899.3|188019.8|187894.8|6
1723714660000|2024-08-15 09:37:40|188023.1|187898.1|188024.6|187899.6|188025.8|187900.8|188021|187896|12
1723714670000|2024-08-15 09:37:50|188023.9|187898.9|188024.2|187899.2|188024.8|187899.8|188022.7|187897.7|10
1723714680000|2024-08-15 09:38:00|188023.3|187898.3|188022.5|187897.5|188023.8|187898.8|188022.5|187897.5|4
1723714690000|2024-08-15 09:38:10|188022.8|187897.8|188020.5|187895.5|188024.8|187899.8|188018.9|187893.9|9
1723714700000|2024-08-15 09:38:20|188018|187893|188019.8|187894.8|188019.8|187894.8|188018|187893|2
1723714710000|2024-08-15 09:38:30|188020.1|187895.1|188021.4|187896.4|188023.9|187898.9|188019.8|187894.8|6
1723714720000|2024-08-15 09:38:40|188021.7|187896.7|188020.2|187895.2|188022.9|187897.9|188017.9|187892.9|5
1723714730000|2024-08-15 09:38:50|188019.7|187894.7|188020.2|187895.2|188020.2|187895.2|188019.7|187894.7|2
1723714740000|2024-08-15 09:39:00|188018.7|187893.7|188019.1|187894.1|188020.1|187895.1|188016.1|187891.1|6
1723714750000|2024-08-15 09:39:10|188017.2|187892.2|188013.7|187888.7|188017.2|187892.2|188012.6|187887.6|3
1723714760000|2024-08-15 09:39:20|188015.2|187890.2|188015.4|187890.4|188015.4|187890.4|188015.2|187890.2|2
1723714770000|2024-08-15 09:39:30|188016.8|187891.8|188019|187894|188019.6|187894.6|188016.8|187891.8|4
1723714790000|2024-08-15 09:39:50|188020.2|187895.2|188020.9|187895.9|188021.4|187896.4|188020.2|187895.2|5
1723714800000|2024-08-15 09:40:00|188021.4|187896.4|188018.8|187893.8|188021.4|187896.4|188018.1|187893.1|5
1723714810000|2024-08-15 09:40:10|188018|187893|188020|187895|188020|187895|188018|187893|2
1723714820000|2024-08-15 09:40:20|188014.7|187889.7|188013.9|187888.9|188014.7|187889.7|188013.9|187888.9|2
1723714830000|2024-08-15 09:40:30|188015.5|187890.5|188015.5|187890.5|188015.5|187890.5|188015.5|187890.5|1
1723714840000|2024-08-15 09:40:40|188015.1|187890.1|188015.8|187890.8|188018.3|187893.3|188011.8|187886.8|4
1723714850000|2024-08-15 09:40:50|188016.8|187891.8|188016.8|187891.8|188016.8|187891.8|188016.8|187891.8|1
1723714860000|2024-08-15 09:41:00|188016.2|187891.2|188016.2|187891.2|188016.2|187891.2|188016.2|187891.2|1
1723714870000|2024-08-15 09:41:10|187999|187874|188015.6|187890.6|188015.6|187890.6|187999|187874|2
1723714880000|2024-08-15 09:41:20|188019.1|187894.1|188026.7|187901.7|188028.9|187903.9|188019.1|187894.1|4
1723714900000|2024-08-15 09:41:40|188026.6|187901.6|188022.2|187897.2|188026.6|187901.6|188019.7|187894.7|6
1723714910000|2024-08-15 09:41:50|188020.5|187895.5|188022.1|187897.1|188022.1|187897.1|188020.5|187895.5|2
1723714920000|2024-08-15 09:42:00|188022.4|187897.4|188022.4|187897.4|188022.4|187897.4|188022.4|187897.4|1
1723714930000|2024-08-15 09:42:10|188022.3|187897.3|188022.3|187897.3|188022.3|187897.3|188022.3|187897.3|1
1723714940000|2024-08-15 09:42:20|188016|187891|188016|187891|188016|187891|188016|187891|1
1723714960000|2024-08-15 09:42:40|188014.2|187889.2|188028.2|187903.2|188028.3|187903.3|188014.2|187889.2|11
1723714970000|2024-08-15 09:42:50|188028.6|187903.6|188027.7|187902.7|188028.6|187903.6|188027.7|187902.7|2
1723714980000|2024-08-15 09:43:00|188026.3|187901.3|188027.4|187902.4|188028.1|187903.1|188026.3|187901.3|7
1723714990000|2024-08-15 09:43:10|188027.9|187902.9|188027.8|187902.8|188027.9|187902.9|188027.8|187902.8|2
1723715000000|2024-08-15 09:43:20|188027.7|187902.7|188027.7|187902.7|188029|187904|188027.7|187902.7|3
1723715010000|2024-08-15 09:43:30|188028.9|187903.9|188055.6|187930.6|188057.5|187932.5|188027.2|187902.2|9
1723715020000|2024-08-15 09:43:40|188054.3|187929.3|188055.4|187930.4|188055.4|187930.4|188054.3|187929.3|2
1723715040000|2024-08-15 09:44:00|188054.9|187929.9|188054.9|187929.9|188054.9|187929.9|188054.9|187929.9|1
1723715050000|2024-08-15 09:44:10|188058.4|187933.4|188058.4|187933.4|188058.4|187933.4|188058.4|187933.4|1
1723715070000|2024-08-15 09:44:30|188053.4|187928.4|188055.2|187930.2|188055.2|187930.2|188053.4|187928.4|2
1723715090000|2024-08-15 09:44:50|188054.6|187929.6|188054.6|187929.6|188054.6|187929.6|188054.6|187929.6|1
1723715100000|2024-08-15 09:45:00|188054.5|187929.5|188054.5|187929.5|188054.5|187929.5|188054.5|187929.5|1
1723715110000|2024-08-15 09:45:10|188056|187931|188054.3|187929.3|188056|187931|188054.3|187929.3|3
1723715120000|2024-08-15 09:45:20|188053.3|187928.3|188053|187928|188054.3|187929.3|188051.2|187926.2|7
1723715130000|2024-08-15 09:45:30|188053.3|187928.3|188053.3|187928.3|188053.3|187928.3|188053.3|187928.3|1
1723715140000|2024-08-15 09:45:40|188052.6|187927.6|188053.3|187928.3|188053.3|187928.3|188050.4|187925.4|4
1723715160000|2024-08-15 09:46:00|188052|187927|188053.1|187928.1|188053.1|187928.1|188052|187927|4
1723715170000|2024-08-15 09:46:10|188051|187926|188050.7|187925.7|188051.1|187926.1|188049.8|187924.8|6
1723715180000|2024-08-15 09:46:20|188051.6|187926.6|188012.5|187962.5|188051.6|187962.5|188012.5|187920.7|3
1723715190000|2024-08-15 09:46:30|188052.4|187927.4|188052.2|187927.2|188052.4|187927.4|188050.1|187925.1|9
1723715200000|2024-08-15 09:46:40|188051.3|187926.3|188050.5|187925.5|188051.3|187926.3|188050.5|187925.5|2
1723715210000|2024-08-15 09:46:50|188051.6|187926.6|188050|187925|188051.6|187926.6|188050|187925|2
1723715220000|2024-08-15 09:47:00|188051.1|187926.1|188051.1|187926.1|188051.1|187926.1|188051.1|187926.1|1
1723715230000|2024-08-15 09:47:10|188049.9|187924.9|188050|187925|188052|187927|188049.9|187924.9|4
1723715250000|2024-08-15 09:47:30|188048.3|187923.3|188048.6|187923.6|188049.6|187924.6|188048.3|187923.3|4
1723715260000|2024-08-15 09:47:40|188049.4|187924.4|188048.7|187923.7|188049.4|187924.4|188048.7|187923.7|3
1723715270000|2024-08-15 09:47:50|188049.5|187924.5|188049.5|187924.5|188049.5|187924.5|188049.5|187924.5|1
1723715280000|2024-08-15 09:48:00|188049.6|187924.6|188049.6|187924.6|188049.6|187924.6|188049.6|187924.6|1
1723715290000|2024-08-15 09:48:10|188048.8|187923.8|188050|187925|188050.7|187925.7|188048.7|187923.7|6
1723715300000|2024-08-15 09:48:20|188048.6|187923.6|188050.4|187925.4|188050.4|187925.4|188048.6|187923.6|2
1723715310000|2024-08-15 09:48:30|188051.3|187926.3|188050.6|187925.6|188051.3|187926.3|188049.6|187924.6|3
1723715320000|2024-08-15 09:48:40|188054.3|187929.3|188050.8|187925.8|188054.3|187929.3|188050.8|187925.8|3
1723715330000|2024-08-15 09:48:50|188050.9|187925.9|188050.9|187925.9|188050.9|187925.9|188050.9|187925.9|1
1723715340000|2024-08-15 09:49:00|188049.3|187924.3|188052.5|187927.5|188062.6|187960.1|188009|187924|12
1723715350000|2024-08-15 09:49:10|188010.1|187960.1|188050.4|187925.4|188050.4|187960.1|188007.6|187925.4|3
1723715360000|2024-08-15 09:49:20|188051|187926|188050.7|187925.7|188051.2|187926.2|188050.7|187925.7|3
1723715370000|2024-08-15 09:49:30|188051.2|187926.2|188047.6|187922.6|188052|187927|188046|187921|10
1723715380000|2024-08-15 09:49:40|188047.5|187922.5|188048.4|187923.4|188048.4|187923.4|188047.5|187922.5|4
1723715390000|2024-08-15 09:49:50|188049.5|187924.5|188047.7|187922.7|188049.5|187924.5|188047.7|187922.7|3
1723715400000|2024-08-15 09:50:00|188047.9|187922.9|188048.8|187923.8|188048.8|187923.8|188047.1|187922.1|3
1723715410000|2024-08-15 09:50:10|188049.8|187924.8|188047.8|187922.8|188050.1|187925.1|188047.2|187922.2|7
1723715420000|2024-08-15 09:50:20|188046.2|187921.2|188006.2|187881.2|188048|187923|188001.1|187876.1|11
1723715430000|2024-08-15 09:50:30|188006.6|187881.6|188020.1|187895.1|188022.4|187897.4|188006.3|187881.3|9
1723715440000|2024-08-15 09:50:40|188020|187895|188022.1|187897.1|188022.7|187897.7|188020|187895|6
1723715450000|2024-08-15 09:50:50|188022.2|187897.2|188022.2|187897.2|188022.2|187897.2|188022.2|187897.2|1
1723715460000|2024-08-15 09:51:00|188022.4|187897.4|188024.6|187899.6|188024.6|187899.6|188022.4|187897.4|4
1723715470000|2024-08-15 09:51:10|188024.3|187899.3|188023.6|187898.6|188024.6|187899.6|188023.6|187898.6|4
1723715490000|2024-08-15 09:51:30|188024.7|187899.7|188024.3|187899.3|188024.7|187899.7|188024.3|187899.3|2
1723715500000|2024-08-15 09:51:40|188024.7|187899.7|188023.5|187898.5|188024.7|187899.7|188022.5|187897.5|3
1723715510000|2024-08-15 09:51:50|188022.4|187897.4|188019.9|187894.9|188024|187899|188019.9|187894.9|8
1723715520000|2024-08-15 09:52:00|188018.1|187893.1|188021.1|187896.1|188021.1|187896.1|188016|187891|5
1723715530000|2024-08-15 09:52:10|188019.1|187894.1|188016.9|187891.9|188019.1|187894.1|188014.1|187889.1|5
1723715560000|2024-08-15 09:52:40|188021.9|187896.9|188021.5|187896.5|188023.5|187898.5|188021.5|187896.5|3
1723715570000|2024-08-15 09:52:50|188022.9|187897.9|188020.8|187895.8|188022.9|187897.9|188019.4|187894.4|4
1723715580000|2024-08-15 09:53:00|188019.5|187894.5|188026.9|187901.9|188028.6|187903.6|188019.5|187894.5|8
1723715590000|2024-08-15 09:53:10|188024.9|187899.9|188022.7|187897.7|188024.9|187899.9|188022.7|187897.7|2
1723715600000|2024-08-15 09:53:20|188024.3|187899.3|188026|187901|188026|187901|188024.3|187899.3|2
1723715610000|2024-08-15 09:53:30|188024|187899|188024.2|187899.2|188026.1|187901.1|188022.6|187897.6|5
1723715620000|2024-08-15 09:53:40|188022.9|187897.9|188026.3|187901.3|188026.3|187901.3|188022.9|187897.9|3
1723715630000|2024-08-15 09:53:50|188024.2|187899.2|188023.4|187898.4|188024.2|187899.2|188021.4|187896.4|3
1723715640000|2024-08-15 09:54:00|188021.8|187896.8|188027.4|187902.4|188027.4|187902.4|188019.2|187894.2|8
1723715650000|2024-08-15 09:54:10|188025.3|187900.3|188024.6|187899.6|188025.3|187900.3|188019.6|187894.6|7
1723715660000|2024-08-15 09:54:20|188026.6|187901.6|188020.2|187895.2|188026.6|187901.6|188017.2|187892.2|9
1723715670000|2024-08-15 09:54:30|188019.5|187894.5|188017.8|187892.8|188019.5|187894.5|188017.8|187892.8|8
1723715680000|2024-08-15 09:54:40|188015.5|187890.5|188018.3|187893.3|188018.3|187893.3|188015.5|187890.5|3
1723715690000|2024-08-15 09:54:50|188019.6|187894.6|188020.3|187895.3|188020.5|187895.5|188016.7|187891.7|8
1723715700000|2024-08-15 09:55:00|188021.3|187896.3|188026.5|187901.5|188026.8|187901.8|188019.7|187894.7|14
1723715710000|2024-08-15 09:55:10|188025.2|187900.2|188026.1|187901.1|188026.5|187901.5|188025|187900|9
1723715720000|2024-08-15 09:55:20|188025|187900|188023.5|187898.5|188026.1|187901.1|188023.5|187898.5|4
1723715730000|2024-08-15 09:55:30|188023.1|187898.1|188023.1|187898.1|188023.1|187898.1|188023.1|187898.1|1
1723715760000|2024-08-15 09:56:00|188021.9|187896.9|188022.5|187897.5|188022.5|187897.5|188020.4|187895.4|4
1723715770000|2024-08-15 09:56:10|188022.8|187897.8|188024.4|187899.4|188024.4|187899.4|188022.8|187897.8|2
1723715780000|2024-08-15 09:56:20|188023|187898|188022.8|187897.8|188023|187898|188022.8|187897.8|2
1723715790000|2024-08-15 09:56:30|188024.2|187899.2|188020.4|187895.4|188024.2|187899.2|188020.4|187895.4|4
1723715800000|2024-08-15 09:56:40|188022|187897|188020.5|187895.5|188022|187897|188020.5|187895.5|3
1723715820000|2024-08-15 09:57:00|188021.4|187896.4|188024.6|187899.6|188024.6|187899.6|188021.4|187896.4|5
1723715830000|2024-08-15 09:57:10|188023|187898|188021.4|187896.4|188028.3|187903.3|188021.4|187896.4|6
1723715840000|2024-08-15 09:57:20|188022.8|187897.8|188019.4|187894.4|188022.8|187897.8|188018.7|187893.7|4
1723715850000|2024-08-15 09:57:30|188019.8|187894.8|188019.8|187894.8|188019.8|187894.8|188019.8|187894.8|1
1723715860000|2024-08-15 09:57:40|188018.2|187893.2|188019.6|187894.6|188021.3|187896.3|188017.9|187892.9|5
1723715870000|2024-08-15 09:57:50|188019.4|187894.4|188019.4|187894.4|188019.4|187894.4|188019.4|187894.4|1
1723715880000|2024-08-15 09:58:00|188017.7|187892.7|188018.5|187893.5|188020|187895|188017.7|187892.7|4
1723715890000|2024-08-15 09:58:10|188018.9|187893.9|188018.9|187893.9|188018.9|187893.9|188018.9|187893.9|1
1723715900000|2024-08-15 09:58:20|188020.3|187895.3|188015.3|187890.3|188020.3|187895.3|188008.4|187883.4|10
1723715910000|2024-08-15 09:58:30|188013.5|187888.5|188013.6|187888.6|188015.4|187890.4|188011.9|187886.9|18
1723715920000|2024-08-15 09:58:40|188015|187890|188009.7|187884.7|188015|187890|188009.7|187884.7|24
1723715930000|2024-08-15 09:58:50|188011.5|187886.5|188015|187890|188016.4|187891.4|188010|187885|8
1723715940000|2024-08-15 09:59:00|188016.2|187891.2|188014.5|187889.5|188017.3|187892.3|188014.5|187889.5|6
1723715950000|2024-08-15 09:59:10|188013|187888|188013|187888|188013|187888|188013|187888|1
1723715960000|2024-08-15 09:59:20|188010.7|187885.7|188003.6|187878.6|188010.7|187885.7|188001.8|187876.8|3
1723715970000|2024-08-15 09:59:30|188004.4|187879.4|187987.9|187862.9|188004.4|187879.4|187987.9|187862.9|6
1723715980000|2024-08-15 09:59:40|187989.2|187864.2|187995.7|187870.7|188000.9|187875.9|187989.2|187864.2|16
1723715990000|2024-08-15 09:59:50|187997.6|187872.6|187998.1|187873.1|187999.6|187874.6|187997.4|187872.4|7
1723716000000|2024-08-15 10:00:00|188005.2|187880.2|188000.1|187875.1|188005.2|187880.2|187999.8|187874.8|7
1723716010000|2024-08-15 10:00:10|187999|187874|187999|187874|187999.1|187874.1|187997.7|187872.7|6
1723716020000|2024-08-15 10:00:20|187997.6|187872.6|187997.6|187872.6|187997.6|187872.6|187997.6|187872.6|1
1723716030000|2024-08-15 10:00:30|187993.2|187868.2|187988.9|187863.9|187995.5|187870.5|187988.9|187863.9|3
1723716040000|2024-08-15 10:00:40|187990.3|187865.3|187978.8|187853.8|187990.7|187865.7|187977.3|187852.3|7
1723716050000|2024-08-15 10:00:50|187980.2|187855.2|187982.4|187857.4|187984.2|187859.2|187980.2|187855.2|16
1723716060000|2024-08-15 10:01:00|187981.1|187856.1|187977.3|187852.3|187981.5|187856.5|187976.9|187851.9|21
1723716070000|2024-08-15 10:01:10|187977.2|187852.2|187981.5|187856.5|187982.5|187857.5|187977.2|187852.2|13
1723716080000|2024-08-15 10:01:20|187980.3|187855.3|187981.4|187856.4|187983.3|187858.3|187978.6|187853.6|14
1723716090000|2024-08-15 10:01:30|187982.2|187857.2|188032.6|187907.6|188032.6|187907.6|187982.2|187857.2|6
1723716100000|2024-08-15 10:01:40|188029.7|187904.7|188031.4|187906.4|188032|187907|188029.7|187904.7|5
1723716110000|2024-08-15 10:01:50|188029.9|187904.9|188032|187907|188032|187907|188029.3|187904.3|3
1723716120000|2024-08-15 10:02:00|188030.5|187905.5|188033.3|187908.3|188042.5|187917.5|188030.5|187905.5|8
1723716130000|2024-08-15 10:02:10|188031.6|187906.6|188033.4|187908.4|188035.3|187910.3|188029.3|187904.3|7
1723716140000|2024-08-15 10:02:20|188033.6|187908.6|188035.8|187910.8|188036.9|187911.9|188033.3|187908.3|8
1723716150000|2024-08-15 10:02:30|188040.3|187915.3|188007.9|187882.9|188041.3|187916.3|188003.5|187878.5|21
1723716160000|2024-08-15 10:02:40|188006.3|187881.3|188006.7|187881.7|188008.4|187883.4|188002.8|187877.8|19
1723716170000|2024-08-15 10:02:50|188003.9|187878.9|188003.9|187878.9|188006.4|187881.4|188003.5|187878.5|18
1723716180000|2024-08-15 10:03:00|188006.1|187881.1|188007.8|187882.8|188007.8|187882.8|188005.2|187880.2|9
1723716190000|2024-08-15 10:03:10|188003.4|187878.4|188004.4|187879.4|188009.8|187884.8|188001|187876|21
1723716200000|2024-08-15 10:03:20|188005.2|187880.2|188006.2|187881.2|188010.7|187885.7|188005.1|187880.1|17
1723716210000|2024-08-15 10:03:30|188007.2|187882.2|188008.6|187883.6|188016.4|187891.4|188006.2|187881.2|23
1723716220000|2024-08-15 10:03:40|188012.3|187887.3|188007.8|187882.8|188015.7|187890.7|188007.2|187882.2|25
1723716230000|2024-08-15 10:03:50|188007.9|187882.9|188009.1|187884.1|188012.6|187887.6|188007.4|187882.4|21
1723716240000|2024-08-15 10:04:00|188008.2|187883.2|188009.9|187884.9|188015.5|187890.5|188004.7|187879.7|21
1723716250000|2024-08-15 10:04:10|188010.5|187885.5|188013.9|187888.9|188013.9|187888.9|188006.6|187881.6|26
1723716260000|2024-08-15 10:04:20|188006|187881|188008.2|187883.2|188010.7|187885.7|188005|187880|22
1723716270000|2024-08-15 10:04:30|188006.3|187881.3|188006.2|187881.2|188011.3|187886.3|188006.2|187881.2|19
1723716280000|2024-08-15 10:04:40|188007.7|187882.7|188008.6|187883.6|188010.1|187885.1|188006.1|187881.1|12
1723716290000|2024-08-15 10:04:50|188004.2|187879.2|188005.6|187880.6|188009.7|187884.7|188004|187879|17
1723716300000|2024-08-15 10:05:00|188004.9|187879.9|188004.8|187879.8|188006.9|187881.9|188002.8|187877.8|16
1723716310000|2024-08-15 10:05:10|188004.6|187879.6|188002.7|187877.7|188004.6|187879.6|188000.3|187875.3|7
1723716320000|2024-08-15 10:05:20|188004.8|187879.8|188007.4|187882.4|188008.2|187883.2|188002.8|187877.8|12
1723716330000|2024-08-15 10:05:30|188008.5|187883.5|188026.1|187901.1|188032.7|187907.7|188005.6|187880.6|17
1723716340000|2024-08-15 10:05:40|188027.4|187902.4|188027|187902|188027.8|187902.8|188025.5|187900.5|14
1723716350000|2024-08-15 10:05:50|188027.6|187902.6|188003.9|187878.9|188027.6|187902.6|188003.9|187878.9|12
1723716360000|2024-08-15 10:06:00|188006.2|187881.2|188006.3|187881.3|188008.3|187883.3|188003.9|187878.9|9
1723716370000|2024-08-15 10:06:10|188007.2|187882.2|188006.7|187881.7|188011.5|187886.5|188005|187880|11
1723716380000|2024-08-15 10:06:20|188005.1|187880.1|188004|187879|188009.9|187884.9|188004|187879|15
1723716390000|2024-08-15 10:06:30|188006.1|187881.1|188006.1|187881.1|188009.6|187884.6|188005.1|187880.1|19
1723716400000|2024-08-15 10:06:40|188008.3|187883.3|188006.3|187881.3|188010.6|187885.6|188005.8|187880.8|20
1723716410000|2024-08-15 10:06:50|188007.9|187882.9|188007.6|187882.6|188010.7|187885.7|188006.1|187881.1|19
1723716420000|2024-08-15 10:07:00|188009.1|187884.1|188008.8|187883.8|188010.6|187885.6|188007.7|187882.7|19
1723716430000|2024-08-15 10:07:10|188015.3|187890.3|188012|187887|188015.8|187890.8|188008.3|187883.3|21
1723716440000|2024-08-15 10:07:20|188015|187890|188017.8|187892.8|188017.8|187892.8|188010.3|187885.3|13
1723716450000|2024-08-15 10:07:30|188016.6|187891.6|188021.6|187896.6|188021.6|187896.6|188016.1|187891.1|15
1723716460000|2024-08-15 10:07:40|188019.8|187894.8|188021.4|187896.4|188021.4|187896.4|188019.1|187894.1|4
1723716470000|2024-08-15 10:07:50|188019.8|187894.8|188021.9|187896.9|188022.5|187897.5|188018.3|187893.3|14
1723716480000|2024-08-15 10:08:00|188020.3|187895.3|188019.5|187894.5|188021|187896|188019.4|187894.4|6
1723716490000|2024-08-15 10:08:10|188019.7|187894.7|188018.9|187893.9|188020.4|187895.4|188018.9|187893.9|8
1723716500000|2024-08-15 10:08:20|188018.7|187893.7|188018.9|187893.9|188019.7|187894.7|188017.5|187892.5|10
1723716510000|2024-08-15 10:08:30|188020|187895|188015.6|187890.6|188020.2|187895.2|188014.6|187889.6|20
1723716520000|2024-08-15 10:08:40|188018.1|187893.1|188021.8|187896.8|188024.6|187899.6|188016.6|187891.6|15
1723716530000|2024-08-15 10:08:50|188021.9|187896.9|188022.3|187897.3|188022.9|187897.9|188021.4|187896.4|4
1723716540000|2024-08-15 10:09:00|188022.8|187897.8|188023.6|187898.6|188023.7|187898.7|188020.9|187895.9|10
1723716550000|2024-08-15 10:09:10|188022|187897|188021.9|187896.9|188022|187897|188018.7|187893.7|3
1723716560000|2024-08-15 10:09:20|188023.3|187898.3|188023.5|187898.5|188024.9|187899.9|188022.1|187897.1|16
1723716570000|2024-08-15 10:09:30|188022.2|187897.2|188025.5|187900.5|188026.4|187901.4|188022.2|187897.2|7
1723716580000|2024-08-15 10:09:40|188024.2|187899.2|188026|187901|188026.6|187901.6|188021.9|187896.9|25
1723716590000|2024-08-15 10:09:50|188027.5|187902.5|188027.7|187902.7|188029.4|187904.4|188023.4|187898.4|16
1723716600000|2024-08-15 10:10:00|188027.6|187902.6|188027.1|187902.1|188029.7|187904.7|188025.9|187900.9|14
1723716610000|2024-08-15 10:10:10|188025.8|187900.8|188028|187903|188029.3|187904.3|188025.8|187900.8|12
1723716620000|2024-08-15 10:10:20|188028.6|187903.6|188028.8|187903.8|188028.8|187903.8|188028.5|187903.5|3
1723716630000|2024-08-15 10:10:30|188029.5|187904.5|188025.3|187900.3|188029.5|187904.5|188025.2|187900.2|11
1723716640000|2024-08-15 10:10:40|188026.1|187901.1|188026.3|187901.3|188027.5|187902.5|188025.2|187900.2|15
1723716650000|2024-08-15 10:10:50|188024.4|187899.4|188026.1|187901.1|188026.6|187901.6|188024.1|187899.1|13
1723716660000|2024-08-15 10:11:00|188024.3|187899.3|188032.5|187907.5|188036.7|187911.7|188023.1|187898.1|24
1723716670000|2024-08-15 10:11:10|188034.5|187909.5|188036|187911|188037.4|187912.4|188033.4|187908.4|10
1723716680000|2024-08-15 10:11:20|188036.7|187911.7|188036.4|187911.4|188036.7|187911.7|188031|187906|13
1723716690000|2024-08-15 10:11:30|188034.8|187909.8|188037.8|187912.8|188041.5|187916.5|188033.6|187908.6|15
1723716700000|2024-08-15 10:11:40|188036.7|187911.7|188039|187914|188039.2|187914.2|188033.9|187908.9|14
1723716710000|2024-08-15 10:11:50|188037.8|187912.8|188036.4|187911.4|188040.1|187915.1|188034.3|187909.3|19
1723716720000|2024-08-15 10:12:00|188035.9|187910.9|188041.7|187916.7|188042.5|187917.5|188035.1|187910.1|29
1723716730000|2024-08-15 10:12:10|188037.2|187912.2|188035.9|187910.9|188041.2|187916.2|188033.6|187908.6|30
1723716740000|2024-08-15 10:12:20|188036.3|187911.3|188036.5|187911.5|188041.1|187916.1|188035.2|187910.2|37
1723716750000|2024-08-15 10:12:30|188040.8|187915.8|188035.1|187910.1|188040.8|187915.8|188034.5|187909.5|15
1723716760000|2024-08-15 10:12:40|188037|187912|188034|187909|188037.9|187912.9|188034|187909|18
1723716770000|2024-08-15 10:12:50|188034.1|187909.1|188032.5|187907.5|188041.2|187916.2|188032.5|187907.5|22
1723716780000|2024-08-15 10:13:00|188033.1|187908.1|188033.8|187908.8|188040.1|187915.1|188032.3|187907.3|25
1723716790000|2024-08-15 10:13:10|188034.1|187909.1|188035.3|187910.3|188039.4|187914.4|188033.7|187908.7|28
1723716800000|2024-08-15 10:13:20|188037.5|187912.5|188034.5|187909.5|188038.6|187913.6|188034|187909|27
1723716810000|2024-08-15 10:13:30|188035.5|187910.5|188029.9|187904.9|188037.7|187912.7|188024.9|187899.9|28
1723716820000|2024-08-15 10:13:40|188031.3|187906.3|188029.6|187904.6|188031.3|187906.3|188026.1|187901.1|14
1723716830000|2024-08-15 10:13:50|188029.5|187904.5|188030.4|187905.4|188031.5|187906.5|188026.1|187901.1|15
1723716840000|2024-08-15 10:14:00|188031.4|187906.4|188030.8|187905.8|188031.5|187906.5|188024.8|187899.8|20
1723716850000|2024-08-15 10:14:10|188032.2|187907.2|188030.9|187905.9|188032.3|187907.3|188023.6|187898.6|15
1723716860000|2024-08-15 10:14:20|188040.9|187915.9|188049.3|187924.3|188049.3|187924.3|188038.5|187913.5|10
1723716870000|2024-08-15 10:14:30|188051.7|187926.7|188053.7|187928.7|188053.7|187928.7|188049.8|187924.8|4
1723716880000|2024-08-15 10:14:40|188053.5|187928.5|188071.2|187946.2|188100.3|187975.3|188053.4|187928.4|12
1723716890000|2024-08-15 10:14:50|188072.1|187947.1|188100.1|187975.1|188100.1|187975.1|188070.1|187945.1|15
1723716900000|2024-08-15 10:15:00|188100.7|187975.7|188106.9|187981.9|188106.9|187981.9|188100.7|187975.7|8
1723716910000|2024-08-15 10:15:10|188107.2|187982.2|188109.2|187984.2|188109.3|187984.3|188106.6|187981.6|10
1723716920000|2024-08-15 10:15:20|188109|187984|188107.8|187982.8|188109|187984|188106.9|187981.9|4
1723716930000|2024-08-15 10:15:30|188106|187981|188106|187981|188106|187981|188106|187981|1
1723716940000|2024-08-15 10:15:40|188107|187982|188106.6|187981.6|188110.9|187985.9|188106.6|187981.6|7
1723716950000|2024-08-15 10:15:50|188106.9|187981.9|188115.3|187990.3|188121.7|187996.7|188106.9|187981.9|6
1723716960000|2024-08-15 10:16:00|188116.8|187991.8|188106.1|187981.1|188120.5|187995.5|188105.5|187980.5|18
1723716970000|2024-08-15 10:16:10|188104.5|187979.5|188120|187995|188120|187995|188104.1|187979.1|14
1723716980000|2024-08-15 10:16:20|188117.3|187992.3|188108.1|187983.1|188117.3|187992.3|188104.7|187979.7|16
1723716990000|2024-08-15 10:16:30|188106.4|187981.4|188108.5|187983.5|188108.5|187983.5|188106.4|187981.4|2
1723717000000|2024-08-15 10:16:40|188106.8|187981.8|188106.8|187981.8|188106.8|187981.8|188106.8|187981.8|1
1723717010000|2024-08-15 10:16:50|188106|187981|188106|187981|188106|187981|188106|187981|1
1723717020000|2024-08-15 10:17:00|188106.5|187981.5|188108.2|187983.2|188108.7|187983.7|188106|187981|5
1723717030000|2024-08-15 10:17:10|188105.2|187980.2|188105.9|187980.9|188107.6|187982.6|188102.5|187977.5|8
1723717040000|2024-08-15 10:17:20|188103.5|187978.5|188104.5|187979.5|188104.6|187979.6|188102.2|187977.2|6
1723717050000|2024-08-15 10:17:30|188107.5|187982.5|188107.5|187982.5|188107.5|187982.5|188107.5|187982.5|1
1723717060000|2024-08-15 10:17:40|188109.7|187984.7|188109.8|187984.8|188109.8|187984.8|188109.7|187984.7|2
1723717070000|2024-08-15 10:17:50|188107.6|187982.6|188110.4|187985.4|188110.4|187985.4|188107.6|187982.6|3
1723717080000|2024-08-15 10:18:00|188110.1|187985.1|188107.3|187982.3|188121.6|187996.6|188103.8|187978.8|8
1723717090000|2024-08-15 10:18:10|188105.9|187980.9|188107.5|187982.5|188109.4|187984.4|188105.9|187980.9|4
1723717100000|2024-08-15 10:18:20|188108.9|187983.9|188108.9|187983.9|188108.9|187983.9|188108.9|187983.9|1
1723717110000|2024-08-15 10:18:30|188109.4|187984.4|188110.2|187985.2|188111.4|187986.4|188109.4|187984.4|3
1723717120000|2024-08-15 10:18:40|188110.8|187985.8|188108.4|187983.4|188110.8|187985.8|188108.4|187983.4|2
1723717130000|2024-08-15 10:18:50|188110.7|187985.7|188108.9|187983.9|188110.7|187985.7|188108.9|187983.9|2
1723717140000|2024-08-15 10:19:00|188106.6|187981.6|188106.6|187981.6|188106.6|187981.6|188106.6|187981.6|1
1723717150000|2024-08-15 10:19:10|188111|187986|188108.3|187983.3|188111|187986|188108.3|187983.3|2
1723717160000|2024-08-15 10:19:20|188110.2|187985.2|188123.9|187998.9|188125.4|188000.4|188110.2|187985.2|7
1723717170000|2024-08-15 10:19:30|188125.2|188000.2|188125.1|188000.1|188125.4|188000.4|188123.4|187998.4|14
1723717180000|2024-08-15 10:19:40|188124|187999|188125.6|188000.6|188125.9|188000.9|188124|187999|18
1723717190000|2024-08-15 10:19:50|188126.4|188001.4|188125.2|188000.2|188126.5|188001.5|188123.1|187998.1|11
1723717200000|2024-08-15 10:20:00|188140.2|188015.2|188149.5|188024.5|188153.5|188028.5|188134|188009|27
1723717210000|2024-08-15 10:20:10|188151.5|188026.5|188152.7|188027.7|188153.3|188028.3|188148.7|188023.7|19
1723717220000|2024-08-15 10:20:20|188152.5|188027.5|188153.1|188028.1|188153.4|188028.4|188151.5|188026.5|9
1723717230000|2024-08-15 10:20:30|188153.2|188028.2|188162.8|188037.8|188167.2|188042.2|188153.2|188028.2|11
1723717240000|2024-08-15 10:20:40|188164.6|188039.6|188193.4|188068.4|188199.2|188074.2|188164.6|188039.6|12
1723717250000|2024-08-15 10:20:50|188193.6|188068.6|188195.7|188070.7|188196.4|188071.4|188193.6|188068.6|5
1723717260000|2024-08-15 10:21:00|188195.9|188070.9|188197.7|188072.7|188199.6|188074.6|188195.9|188070.9|6
1723717270000|2024-08-15 10:21:10|188197.9|188072.9|188197.9|188072.9|188197.9|188072.9|188197.9|188072.9|1
1723717280000|2024-08-15 10:21:20|188198.3|188073.3|188240.1|188115.1|188241.6|188116.6|188198.3|188073.3|11
1723717290000|2024-08-15 10:21:30|188239.2|188114.2|188245.5|188120.5|188247.7|188122.7|188239.2|188114.2|24
1723717300000|2024-08-15 10:21:40|188246.1|188121.1|188255|188130|188256.5|188131.5|188244.8|188119.8|28
1723717310000|2024-08-15 10:21:50|188252.2|188127.2|188243.5|188118.5|188252.2|188127.2|188240.5|188115.5|12
1723717320000|2024-08-15 10:22:00|188243.3|188118.3|188255.9|188130.9|188259.2|188134.2|188243.3|188118.3|7
1723717330000|2024-08-15 10:22:10|188254.1|188129.1|188257.1|188132.1|188257.9|188132.9|188254|188129|9
1723717340000|2024-08-15 10:22:20|188255.8|188130.8|188257.4|188132.4|188259.4|188134.4|188249.9|188124.9|8
1723717350000|2024-08-15 10:22:30|188258.6|188133.6|188259.3|188134.3|188259.3|188134.3|188258.6|188133.6|2
1723717360000|2024-08-15 10:22:40|188260.5|188135.5|188260.5|188135.5|188260.5|188135.5|188260.5|188135.5|1
1723717370000|2024-08-15 10:22:50|188259.3|188134.3|188256.7|188131.7|188259.3|188134.3|188256.7|188131.7|2
1723717380000|2024-08-15 10:23:00|188261.9|188136.9|188232.7|188107.7|188261.9|188136.9|188231.4|188106.4|6
1723717390000|2024-08-15 10:23:10|188234.5|188109.5|188234.5|188109.5|188234.5|188109.5|188234.5|188109.5|1
1723717400000|2024-08-15 10:23:20|188232.7|188107.7|188232.5|188107.5|188232.7|188107.7|188231.5|188106.5|3
1723717410000|2024-08-15 10:23:30|188231.5|188106.5|188255.2|188130.2|188255.2|188130.2|188227.9|188102.9|5
1723717420000|2024-08-15 10:23:40|188250.4|188125.4|188250.4|188125.4|188250.4|188125.4|188250.4|188125.4|1
1723717430000|2024-08-15 10:23:50|188251.5|188126.5|188260.1|188135.1|188262.1|188137.1|188251.5|188126.5|6
1723717440000|2024-08-15 10:24:00|188263.3|188138.3|188262.5|188137.5|188263.3|188138.3|188262.3|188137.3|3
1723717460000|2024-08-15 10:24:20|188262.4|188137.4|188262.4|188137.4|188262.4|188137.4|188262.4|188137.4|1
1723717470000|2024-08-15 10:24:30|188262.2|188137.2|188262.2|188137.2|188262.2|188137.2|188262.2|188137.2|1
1723717490000|2024-08-15 10:24:50|188263.7|188138.7|188264.3|188139.3|188264.3|188139.3|188263.7|188138.7|2
1723717500000|2024-08-15 10:25:00|188261.6|188136.6|188261.6|188136.6|188261.6|188136.6|188261.6|188136.6|1
1723717510000|2024-08-15 10:25:10|188260.4|188135.4|188259.6|188134.6|188260.4|188135.4|188258.5|188133.5|3
1723717520000|2024-08-15 10:25:20|188263|188138|188259.7|188134.7|188263.1|188138.1|188259.7|188134.7|4
1723717530000|2024-08-15 10:25:30|188259.8|188134.8|188257|188132|188263.1|188138.1|188257|188132|7
1723717540000|2024-08-15 10:25:40|188254.9|188129.9|188258|188133|188258|188133|188254.9|188129.9|3
1723717550000|2024-08-15 10:25:50|188257.3|188132.3|188257.3|188132.3|188257.3|188132.3|188257.3|188132.3|1
1723717560000|2024-08-15 10:26:00|188256.3|188131.3|188254.7|188129.7|188260.7|188135.7|188254.7|188129.7|9
1723717570000|2024-08-15 10:26:10|188258|188133|188255.5|188130.5|188259|188134|188254.5|188129.5|5
1723717580000|2024-08-15 10:26:20|188255.3|188130.3|188236.1|188111.1|188255.3|188130.3|188227|188102|5
1723717600000|2024-08-15 10:26:40|188234.8|188109.8|188231.8|188106.8|188234.8|188109.8|188230.6|188105.6|6
1723717610000|2024-08-15 10:26:50|188231.2|188106.2|188234.9|188109.9|188237.1|188112.1|188231.1|188106.1|12
1723717620000|2024-08-15 10:27:00|188238.2|188113.2|188219|188094|188246.9|188121.9|188217.7|188092.7|6
1723717630000|2024-08-15 10:27:10|188214.8|188089.8|188215.1|188090.1|188217|188092|188209.7|188084.7|18
1723717640000|2024-08-15 10:27:20|188217.5|188092.5|188227|188102|188231.8|188106.8|188215.8|188090.8|24
1723717650000|2024-08-15 10:27:30|188227.3|188102.3|188227.1|188102.1|188232.7|188107.7|188223.9|188098.9|8
1723717660000|2024-08-15 10:27:40|188226.5|188101.5|188224|188099|188226.5|188101.5|188224|188099|5
1723717670000|2024-08-15 10:27:50|188229.8|188104.8|188225.7|188100.7|188229.8|188104.8|188225.7|188100.7|3
1723717680000|2024-08-15 10:28:00|188225.6|188100.6|188224.5|188099.5|188225.6|188100.6|188223|188098|7
1723717690000|2024-08-15 10:28:10|188223.6|188098.6|188224.7|188099.7|188224.9|188099.9|188223.3|188098.3|8
1723717700000|2024-08-15 10:28:20|188225.2|188100.2|188226.5|188101.5|188230.3|188105.3|188225.2|188100.2|3
1723717710000|2024-08-15 10:28:30|188226.2|188101.2|188231.2|188106.2|188232.8|188107.8|188226.2|188101.2|3
1723717720000|2024-08-15 10:28:40|188232.5|188107.5|188229.7|188104.7|188232.5|188107.5|188227.5|188102.5|8
1723717730000|2024-08-15 10:28:50|188229.3|188104.3|188232.5|188107.5|188232.5|188107.5|188227.1|188102.1|9
1723717740000|2024-08-15 10:29:00|188233.8|188108.8|188233.6|188108.6|188233.8|188108.8|188232.8|188107.8|4
1723717750000|2024-08-15 10:29:10|188234.5|188109.5|188233.6|188108.6|188234.5|188109.5|188233.6|188108.6|2
1723717770000|2024-08-15 10:29:30|188233.3|188108.3|188205.9|188080.9|188236.7|188111.7|188198.8|188073.8|13
1723717780000|2024-08-15 10:29:40|188203.1|188078.1|188202.3|188077.3|188206.9|188081.9|188202.3|188077.3|20
1723717800000|2024-08-15 10:30:00|188201|188076|188204.3|188079.3|188206.9|188081.9|188200.4|188075.4|27
1723717810000|2024-08-15 10:30:10|188204.6|188079.6|188206.2|188081.2|188206.2|188081.2|188202.3|188077.3|18
1723717820000|2024-08-15 10:30:20|188206.5|188081.5|188208.2|188083.2|188208.2|188083.2|188206.5|188081.5|3
1723717830000|2024-08-15 10:30:30|188209.5|188084.5|188211.8|188086.8|188211.8|188086.8|188209.5|188084.5|2
1723717840000|2024-08-15 10:30:40|188212.3|188087.3|188217.7|188092.7|188218.1|188093.1|188211.6|188086.6|9
1723717850000|2024-08-15 10:30:50|188216.8|188091.8|188209.5|188084.5|188219.9|188094.9|188208.4|188083.4|12
1723717860000|2024-08-15 10:31:00|188211|188086|188208.5|188083.5|188211|188086|188208.5|188083.5|7
1723717870000|2024-08-15 10:31:10|188209.8|188084.8|188217.1|188092.1|188217.1|188092.1|188207.6|188082.6|21
1723717880000|2024-08-15 10:31:20|188215.8|188090.8|188218|188093|188218.2|188093.2|188210.4|188085.4|21
1723717890000|2024-08-15 10:31:30|188219.1|188094.1|188212.2|188087.2|188219.1|188094.1|188200.1|188075.1|11
1723717900000|2024-08-15 10:31:40|188210.8|188085.8|188210|188085|188212.7|188087.7|188209.2|188084.2|19
1723717910000|2024-08-15 10:31:50|188209|188084|188206.8|188081.8|188210.2|188085.2|188205.1|188080.1|16
1723717920000|2024-08-15 10:32:00|188207.3|188082.3|188208.3|188083.3|188208.3|188083.3|188205.1|188080.1|13
1723717930000|2024-08-15 10:32:10|188207.1|188082.1|188202|188077|188209.9|188084.9|188202|188077|20
1723717940000|2024-08-15 10:32:20|188204.3|188079.3|188218.4|188093.4|188219.4|188094.4|188204.3|188079.3|8
1723717950000|2024-08-15 10:32:30|188219.9|188094.9|188223.5|188098.5|188223.6|188098.6|188219.9|188094.9|6
1723717960000|2024-08-15 10:32:40|188222.6|188097.6|188224.1|188099.1|188224.1|188099.1|188222.6|188097.6|4
1723717970000|2024-08-15 10:32:50|188227.4|188102.4|188227.8|188102.8|188230.1|188105.1|188225.8|188100.8|17
1723717980000|2024-08-15 10:33:00|188228.9|188103.9|188221.2|188096.2|188230.8|188105.8|188214.5|188089.5|18
1723717990000|2024-08-15 10:33:10|188222.1|188097.1|188223.6|188098.6|188225.3|188100.3|188221.2|188096.2|7
1723718000000|2024-08-15 10:33:20|188222|188097|188218.6|188093.6|188223.1|188098.1|188218.6|188093.6|8
1723718010000|2024-08-15 10:33:30|188219.7|188094.7|188218.4|188093.4|188219.7|188094.7|188218.4|188093.4|2
1723718020000|2024-08-15 10:33:40|188220|188095|188218.9|188093.9|188220.2|188095.2|188218.9|188093.9|4
1723718030000|2024-08-15 10:33:50|188219|188094|188218.5|188093.5|188220.5|188095.5|188218.5|188093.5|4
1723718040000|2024-08-15 10:34:00|188220.5|188095.5|188219.3|188094.3|188220.5|188095.5|188219.3|188094.3|2
1723718050000|2024-08-15 10:34:10|188218.6|188093.6|188218.7|188093.7|188222.1|188097.1|188218.6|188093.6|14
1723718060000|2024-08-15 10:34:20|188219.3|188094.3|188218.6|188093.6|188219.3|188094.3|188218.3|188093.3|4
1723718070000|2024-08-15 10:34:30|188219.8|188094.8|188219.1|188094.1|188220.3|188095.3|188218.4|188093.4|7
1723718080000|2024-08-15 10:34:40|188218.1|188093.1|188220.1|188095.1|188220.1|188095.1|188218.1|188093.1|3
1723718090000|2024-08-15 10:34:50|188218.5|188093.5|188219.8|188094.8|188219.9|188094.9|188216.9|188091.9|10
1723718100000|2024-08-15 10:35:00|188221|188096|188218.6|188093.6|188221|188096|188217.5|188092.5|13
1723718110000|2024-08-15 10:35:10|188220|188095|188217.1|188092.1|188220.1|188095.1|188217.1|188092.1|15
1723718120000|2024-08-15 10:35:20|188220.1|188095.1|188219.3|188094.3|188220.4|188095.4|188217.3|188092.3|16
1723718130000|2024-08-15 10:35:30|188220.4|188095.4|188221.3|188096.3|188221.4|188096.4|188219.3|188094.3|22
1723718140000|2024-08-15 10:35:40|188221.9|188096.9|188212.3|188087.3|188222.3|188097.3|188212.3|188087.3|16
1723718150000|2024-08-15 10:35:50|188216.1|188091.1|188214.9|188089.9|188216.1|188091.1|188214.9|188089.9|2
1723718160000|2024-08-15 10:36:00|188215.7|188090.7|188228|188103|188228|188103|188215.7|188090.7|9
1723718170000|2024-08-15 10:36:10|188228.5|188103.5|188231.8|188106.8|188231.8|188106.8|188228.5|188103.5|6
1723718180000|2024-08-15 10:36:20|188235.2|188110.2|188228.1|188103.1|188235.2|188110.2|188224.8|188099.8|12
1723718190000|2024-08-15 10:36:30|188225.2|188100.2|188228.2|188103.2|188228.2|188103.2|188225.2|188100.2|3
1723718200000|2024-08-15 10:36:40|188228.5|188103.5|188231.8|188106.8|188240.3|188115.3|188227.4|188102.4|13
1723718210000|2024-08-15 10:36:50|188235.4|188110.4|188234.7|188109.7|188236.9|188111.9|188232.6|188107.6|11
1723718220000|2024-08-15 10:37:00|188243.3|188118.3|188243.3|188118.3|188243.3|188118.3|188243.3|188118.3|1
1723718230000|2024-08-15 10:37:10|188244.3|188119.3|188272.4|188147.4|188272.4|188147.4|188244.3|188119.3|7
1723718250000|2024-08-15 10:37:30|188272.1|188147.1|188275.8|188150.8|188275.8|188150.8|188269.4|188144.4|4
1723718260000|2024-08-15 10:37:40|188274.9|188149.9|188274.9|188149.9|188274.9|188149.9|188274.9|188149.9|1
1723718270000|2024-08-15 10:37:50|188273.9|188148.9|188272.4|188147.4|188274.8|188149.8|188272.4|188147.4|5
1723718280000|2024-08-15 10:38:00|188268.7|188143.7|188267.1|188142.1|188268.7|188143.7|188267.1|188142.1|2
1723718290000|2024-08-15 10:38:10|188268.7|188143.7|188268.1|188143.1|188270.6|188145.6|188266.5|188141.5|7
1723718300000|2024-08-15 10:38:20|188268.5|188143.5|188281.4|188156.4|188281.6|188156.6|188268.2|188143.2|10
1723718310000|2024-08-15 10:38:30|188280.9|188155.9|188289.3|188164.3|188290.8|188165.8|188280.1|188155.1|14
1723718320000|2024-08-15 10:38:40|188290.4|188165.4|188330.1|188205.1|188337|188212|188289.3|188164.3|19
1723718330000|2024-08-15 10:38:50|188331.7|188206.7|188333.7|188208.7|188333.7|188208.7|188328.6|188203.6|12
1723718340000|2024-08-15 10:39:00|188332.9|188207.9|188330.9|188205.9|188333.4|188208.4|188327.8|188202.8|18
1723718350000|2024-08-15 10:39:10|188332.5|188207.5|188328.1|188203.1|188332.5|188207.5|188327.9|188202.9|7
1723718360000|2024-08-15 10:39:20|188327.9|188202.9|188385.1|188260.1|188389.4|188264.4|188325.7|188200.7|15
1723718370000|2024-08-15 10:39:30|188386.3|188261.3|188403.1|188278.1|188411.2|188286.2|188386.3|188261.3|5
1723718380000|2024-08-15 10:39:40|188402.7|188277.7|188409.9|188284.9|188409.9|188284.9|188402.7|188277.7|8
1723718390000|2024-08-15 10:39:50|188407.5|188282.5|188407.9|188282.9|188408|188283|188405.9|188280.9|14
1723718400000|2024-08-15 10:40:00|188409.5|188284.5|188406.2|188281.2|188412.7|188287.7|188406.2|188281.2|30
1723718410000|2024-08-15 10:40:10|188404.6|188279.6|188399|188274|188404.6|188279.6|188397.4|188272.4|12
1723718420000|2024-08-15 10:40:20|188416.1|188291.1|188427.3|188302.3|188427.9|188302.9|188413.2|188288.2|8
1723718430000|2024-08-15 10:40:30|188428.3|188303.3|188424.2|188299.2|188428.3|188303.3|188424.2|188299.2|2
1723718440000|2024-08-15 10:40:40|188422.9|188297.9|188423.4|188298.4|188425.9|188300.9|188422.5|188297.5|6
1723718450000|2024-08-15 10:40:50|188418.4|188293.4|188419.5|188294.5|188419.5|188294.5|188418.4|188293.4|2
1723718460000|2024-08-15 10:41:00|188418.3|188293.3|188417.1|188292.1|188418.3|188293.3|188417.1|188292.1|2
1723718470000|2024-08-15 10:41:10|188414|188289|188414|188289|188414|188289|188414|188289|1
1723718480000|2024-08-15 10:41:20|188410.6|188285.6|188412.6|188287.6|188412.6|188287.6|188410.6|188285.6|2
1723718490000|2024-08-15 10:41:30|188407.8|188282.8|188383.4|188258.4|188409.9|188284.9|188383.4|188258.4|3
1723718500000|2024-08-15 10:41:40|188384.5|188259.5|188374.4|188249.4|188385.1|188260.1|188374.4|188249.4|12
1723718510000|2024-08-15 10:41:50|188374.5|188249.5|188372.3|188247.3|188375.3|188250.3|188370.2|188245.2|8
1723718520000|2024-08-15 10:42:00|188373.5|188248.5|188372.5|188247.5|188373.5|188248.5|188370.9|188245.9|9
1723718530000|2024-08-15 10:42:10|188371.3|188246.3|188372.2|188247.2|188372.2|188247.2|188371.3|188246.3|2
1723718540000|2024-08-15 10:42:20|188372.4|188247.4|188307.7|188182.7|188372.4|188247.4|188307.7|188182.7|4
1723718550000|2024-08-15 10:42:30|188309.5|188184.5|188306.6|188181.6|188321.9|188196.9|188306.6|188181.6|9
1723718560000|2024-08-15 10:42:40|188305.8|188180.8|188306.8|188181.8|188306.8|188181.8|188305.8|188180.8|2
1723718570000|2024-08-15 10:42:50|188306.7|188181.7|188306.7|188181.7|188306.7|188181.7|188306.7|188181.7|1
1723718590000|2024-08-15 10:43:10|188301.7|188176.7|188306.7|188181.7|188316.8|188191.8|188301.7|188176.7|8
1723718610000|2024-08-15 10:43:30|188306.5|188181.5|188306.5|188181.5|188306.5|188181.5|188306.5|188181.5|1
1723718630000|2024-08-15 10:43:50|188308|188183|188308|188183|188308|188183|188308|188183|1
1723718640000|2024-08-15 10:44:00|188302|188177|188306.5|188181.5|188306.5|188181.5|188302|188177|6
1723718650000|2024-08-15 10:44:10|188305.2|188180.2|188305.2|188180.2|188305.2|188180.2|188305.2|188180.2|1
1723718670000|2024-08-15 10:44:30|188302.8|188177.8|188302.8|188177.8|188302.8|188177.8|188302.8|188177.8|1
1723718680000|2024-08-15 10:44:40|188298.9|188173.9|188317|188192|188317|188192|188295|188170|9
1723718690000|2024-08-15 10:44:50|188308|188183|188308|188183|188308|188183|188305.3|188180.3|3
1723718700000|2024-08-15 10:45:00|188306.4|188181.4|188307.8|188182.8|188307.8|188182.8|188306.4|188181.4|2
1723718710000|2024-08-15 10:45:10|188305|188180|188305|188180|188305|188180|188305|188180|1
1723718720000|2024-08-15 10:45:20|188303.9|188178.9|188308.9|188183.9|188308.9|188183.9|188303.9|188178.9|4
1723718730000|2024-08-15 10:45:30|188310.6|188185.6|188337.3|188212.3|188340.3|188215.3|188309.9|188184.9|12
1723718740000|2024-08-15 10:45:40|188335.7|188210.7|188335|188210|188337.5|188212.5|188334.7|188209.7|8
1723718750000|2024-08-15 10:45:50|188336.9|188211.9|188335.4|188210.4|188337.3|188212.3|188335|188210|7
1723718760000|2024-08-15 10:46:00|188334.7|188209.7|188334.8|188209.8|188334.8|188209.8|188333.1|188208.1|5
1723718770000|2024-08-15 10:46:10|188335.6|188210.6|188336.7|188211.7|188338.8|188213.8|188335.6|188210.6|13
1723718780000|2024-08-15 10:46:20|188338.4|188213.4|188341.7|188216.7|188341.9|188216.9|188336.7|188211.7|6
1723718790000|2024-08-15 10:46:30|188341.8|188216.8|188341.3|188216.3|188341.8|188216.8|188338.1|188213.1|6
1723718800000|2024-08-15 10:46:40|188341.2|188216.2|188341.4|188216.4|188342.2|188217.2|188340.2|188215.2|16
1723718810000|2024-08-15 10:46:50|188341.3|188216.3|188344.5|188219.5|188344.8|188219.8|188341.3|188216.3|26
1723718820000|2024-08-15 10:47:00|188343.9|188218.9|188337.7|188212.7|188344.2|188219.2|188337.7|188212.7|13
1723718830000|2024-08-15 10:47:10|188338.7|188213.7|188309.1|188184.1|188339.6|188214.6|188309.1|188184.1|5
1723718840000|2024-08-15 10:47:20|188308.9|188183.9|188308.9|188183.9|188309.3|188184.3|188308.9|188183.9|3
1723718850000|2024-08-15 10:47:30|188307.2|188182.2|188308.2|188183.2|188308.2|188183.2|188307.2|188182.2|2
1723718860000|2024-08-15 10:47:40|188308|188183|188308|188183|188308|188183|188308|188183|1
1723718870000|2024-08-15 10:47:50|188306.7|188181.7|188310.1|188185.1|188316.4|188191.4|188306.7|188181.7|4
1723718880000|2024-08-15 10:48:00|188308.5|188183.5|188309.9|188184.9|188310.1|188185.1|188308.4|188183.4|5
1723718890000|2024-08-15 10:48:10|188308.2|188183.2|188309.4|188184.4|188309.4|188184.4|188308.1|188183.1|5
1723718900000|2024-08-15 10:48:20|188310.8|188185.8|188309.6|188184.6|188310.8|188185.8|188307.7|188182.7|10
1723718910000|2024-08-15 10:48:30|188308.7|188183.7|188318.7|188193.7|188319.2|188194.2|188308.7|188183.7|12
1723718920000|2024-08-15 10:48:40|188316.1|188191.1|188321.8|188196.8|188321.8|188196.8|188315.6|188190.6|9
1723718930000|2024-08-15 10:48:50|188313.9|188188.9|188313.3|188188.3|188314.2|188189.2|188310.4|188185.4|9
1723718940000|2024-08-15 10:49:00|188311.8|188186.8|188308.8|188183.8|188311.8|188186.8|188306.7|188181.7|6
1723718950000|2024-08-15 10:49:10|188307.8|188182.8|188311.4|188186.4|188311.4|188186.4|188307.8|188182.8|4
1723718960000|2024-08-15 10:49:20|188312.5|188187.5|188310|188185|188312.7|188187.7|188308.3|188183.3|9
1723718970000|2024-08-15 10:49:30|188309.7|188184.7|188309.7|188184.7|188309.7|188184.7|188309.7|188184.7|1
1723718980000|2024-08-15 10:49:40|188308.8|188183.8|188312.2|188187.2|188312.2|188187.2|188308.1|188183.1|7
1723718990000|2024-08-15 10:49:50|188312.1|188187.1|188312.1|188187.1|188312.1|188187.1|188312.1|188187.1|1
1723719000000|2024-08-15 10:50:00|188311.7|188186.7|188312.7|188187.7|188312.9|188187.9|188311.7|188186.7|6
1723719010000|2024-08-15 10:50:10|188312.8|188187.8|188339.8|188214.8|188339.8|188214.8|188312.2|188187.2|7
1723719020000|2024-08-15 10:50:20|188336|188211|188342.1|188217.1|188343.1|188218.1|188335.3|188210.3|21
1723719030000|2024-08-15 10:50:30|188343|188218|188343.5|188218.5|188344.1|188219.1|188341.4|188216.4|18
1723719040000|2024-08-15 10:50:40|188342.3|188217.3|188298.7|188173.7|188343.5|188218.5|188287.2|188162.2|26
1723719050000|2024-08-15 10:50:50|188298.6|188173.6|188286.6|188161.6|188298.6|188173.6|188285.7|188160.7|16
1723719060000|2024-08-15 10:51:00|188288.1|188163.1|188291.4|188166.4|188294.1|188169.1|188287.2|188162.2|20
1723719070000|2024-08-15 10:51:10|188293.2|188168.2|188292.2|188167.2|188293.6|188168.6|188291.9|188166.9|14
1723719080000|2024-08-15 10:51:20|188289.8|188164.8|188289.6|188164.6|188292.1|188167.1|188288.6|188163.6|20
1723719090000|2024-08-15 10:51:30|188290.4|188165.4|188297.3|188172.3|188297.3|188172.3|188290.2|188165.2|34
1723719100000|2024-08-15 10:51:40|188296.2|188171.2|188306.2|188181.2|188306.2|188181.2|188295.3|188170.3|21
1723719110000|2024-08-15 10:51:50|188309.8|188184.8|188307.8|188182.8|188311.1|188186.1|188304|188179|9
1723719120000|2024-08-15 10:52:00|188303.8|188178.8|188307.4|188182.4|188308.1|188183.1|188303.8|188178.8|4
1723719140000|2024-08-15 10:52:20|188309.3|188184.3|188309.3|188184.3|188309.3|188184.3|188309.3|188184.3|1
1723719150000|2024-08-15 10:52:30|188319.2|188194.2|188317.1|188192.1|188320.3|188195.3|188317.1|188192.1|15
1723719160000|2024-08-15 10:52:40|188312|188187|188313.4|188188.4|188313.4|188188.4|188310.5|188185.5|4
1723719170000|2024-08-15 10:52:50|188317.2|188192.2|188326|188201|188331.1|188206.1|188315.5|188190.5|20
1723719180000|2024-08-15 10:53:00|188324.4|188199.4|188329.5|188204.5|188329.5|188204.5|188324.4|188199.4|4
1723719190000|2024-08-15 10:53:10|188331.2|188206.2|188331.2|188206.2|188331.2|188206.2|188331.2|188206.2|1
1723719200000|2024-08-15 10:53:20|188326.5|188201.5|188337.4|188212.4|188337.4|188212.4|188321.4|188196.4|10
1723719210000|2024-08-15 10:53:30|188338.4|188213.4|188338|188213|188340.5|188215.5|188338|188213|4
1723719220000|2024-08-15 10:53:40|188331.6|188206.6|188329.6|188204.6|188331.6|188206.6|188327.9|188202.9|3
1723719230000|2024-08-15 10:53:50|188329.8|188204.8|188329.8|188204.8|188329.8|188204.8|188329.8|188204.8|1
1723719250000|2024-08-15 10:54:10|188329.3|188204.3|188329.3|188204.3|188329.3|188204.3|188329.3|188204.3|1
1723719260000|2024-08-15 10:54:20|188328.1|188203.1|188343.4|188218.4|188343.6|188218.6|188328.1|188203.1|4
1723719280000|2024-08-15 10:54:40|188343|188218|188341.7|188216.7|188343.5|188218.5|188340.5|188215.5|5
1723719290000|2024-08-15 10:54:50|188340.4|188215.4|188340.4|188215.4|188340.4|188215.4|188340.4|188215.4|1
1723719300000|2024-08-15 10:55:00|188337.8|188212.8|188338.3|188213.3|188338.4|188213.4|188337.4|188212.4|6
1723719310000|2024-08-15 10:55:10|188340.3|188215.3|188338.2|188213.2|188340.4|188215.4|188338.2|188213.2|3
1723719320000|2024-08-15 10:55:20|188339.4|188214.4|188346.1|188221.1|188352.4|188227.4|188338.3|188213.3|15
1723719330000|2024-08-15 10:55:30|188347.3|188222.3|188347.3|188222.3|188347.3|188222.3|188347.3|188222.3|1
1723719340000|2024-08-15 10:55:40|188351.5|188226.5|188355.3|188230.3|188355.3|188230.3|188351.5|188226.5|3
1723719350000|2024-08-15 10:55:50|188353.8|188228.8|188352.3|188227.3|188353.8|188228.8|188350|188225|4
1723719360000|2024-08-15 10:56:00|188352.1|188227.1|188351.7|188226.7|188352.1|188227.1|188350.6|188225.6|9
1723719370000|2024-08-15 10:56:10|188350.6|188225.6|188349.6|188224.6|188351.1|188226.1|188349.6|188224.6|3
1723719380000|2024-08-15 10:56:20|188348.3|188223.3|188349.8|188224.8|188349.8|188224.8|188345|188220|5
1723719400000|2024-08-15 10:56:40|188346.3|188221.3|188348.1|188223.1|188349.7|188224.7|188346.3|188221.3|6
1723719410000|2024-08-15 10:56:50|188349|188224|188341.3|188216.3|188351.5|188226.5|188341.3|188216.3|7
1723719420000|2024-08-15 10:57:00|188340.2|188215.2|188345.6|188220.6|188345.6|188220.6|188335.3|188210.3|11
1723719430000|2024-08-15 10:57:10|188343.9|188218.9|188348.8|188223.8|188350.1|188225.1|188342.2|188217.2|18
1723719440000|2024-08-15 10:57:20|188350.3|188225.3|188348.1|188223.1|188350.3|188225.3|188344.4|188219.4|7
1723719450000|2024-08-15 10:57:30|188350.2|188225.2|188348.3|188223.3|188350.2|188225.2|188343.6|188218.6|14
1723719460000|2024-08-15 10:57:40|188348.5|188223.5|188331|188206|188348.5|188223.5|188329.2|188204.2|26
1723719470000|2024-08-15 10:57:50|188327.2|188202.2|188314.9|188189.9|188327.2|188202.2|188309.6|188184.6|11
1723719480000|2024-08-15 10:58:00|188313.8|188188.8|188314.8|188189.8|188315|188190|188313.8|188188.8|3
1723719490000|2024-08-15 10:58:10|188313.9|188188.9|188314.2|188189.2|188314.2|188189.2|188313.9|188188.9|2
1723719500000|2024-08-15 10:58:20|188315.4|188190.4|188307.4|188182.4|188315.4|188190.4|188307.4|188182.4|3
1723719510000|2024-08-15 10:58:30|188312.2|188187.2|188308.8|188183.8|188314.2|188189.2|188307.7|188182.7|23
1723719520000|2024-08-15 10:58:40|188310.2|188185.2|188310.7|188185.7|188315|188190|188310.1|188185.1|12
1723719530000|2024-08-15 10:58:50|188310.2|188185.2|188312.7|188187.7|188312.7|188187.7|188310.2|188185.2|4
1723719540000|2024-08-15 10:59:00|188309.3|188184.3|188306.8|188181.8|188309.9|188184.9|188302.6|188177.6|11
1723719550000|2024-08-15 10:59:10|188305.9|188180.9|188306.5|188181.5|188312.9|188187.9|188305.9|188180.9|5
1723719560000|2024-08-15 10:59:20|188306|188181|188305.8|188180.8|188306.6|188181.6|188305.8|188180.8|3
1723719570000|2024-08-15 10:59:30|188306.6|188181.6|188304.9|188179.9|188313.2|188188.2|188301.9|188176.9|19
1723719580000|2024-08-15 10:59:40|188309.5|188184.5|188311.1|188186.1|188312|188187|188300.5|188175.5|20
1723719590000|2024-08-15 10:59:50|188303.1|188178.1|188309.7|188184.7|188311.9|188186.9|188302.8|188177.8|18
1723719600000|2024-08-15 11:00:00|188310.7|188185.7|188307.1|188182.1|188311.4|188186.4|188300.8|188175.8|25
1723719610000|2024-08-15 11:00:10|188308.9|188183.9|188309.3|188184.3|188310.9|188185.9|188307.5|188182.5|13
1723719620000|2024-08-15 11:00:20|188308.2|188183.2|188309|188184|188310.4|188185.4|188308.2|188183.2|8
1723719630000|2024-08-15 11:00:30|188310.1|188185.1|188319.3|188194.3|188319.3|188194.3|188303.5|188178.5|14
1723719640000|2024-08-15 11:00:40|188338.9|188213.9|188343.4|188218.4|188354.4|188229.4|188338.9|188213.9|29
1723719650000|2024-08-15 11:00:50|188342.6|188217.6|188336.5|188211.5|188346.9|188221.9|188335.1|188210.1|31
1723719660000|2024-08-15 11:01:00|188337.6|188212.6|188315.8|188190.8|188341.4|188216.4|188315.8|188190.8|24
1723719670000|2024-08-15 11:01:10|188310.6|188185.6|188310.6|188185.6|188317.8|188192.8|188308.2|188183.2|30
1723719680000|2024-08-15 11:01:20|188306.5|188181.5|188308.8|188183.8|188316.2|188191.2|188306.5|188181.5|13
1723719690000|2024-08-15 11:01:30|188307.5|188182.5|188305.1|188180.1|188307.6|188182.6|188305.1|188180.1|7
1723719700000|2024-08-15 11:01:40|188304.3|188179.3|188284.2|188159.2|188304.3|188179.3|188282.5|188157.5|13
1723719710000|2024-08-15 11:01:50|188284.5|188159.5|188281|188156|188285.2|188160.2|188275.7|188150.7|19
1723719720000|2024-08-15 11:02:00|188279.9|188154.9|188274.9|188149.9|188280.5|188155.5|188274.9|188149.9|18
1723719730000|2024-08-15 11:02:10|188277.4|188152.4|188281|188156|188281|188156|188274.9|188149.9|17
1723719740000|2024-08-15 11:02:20|188280.1|188155.1|188278.7|188153.7|188280.1|188155.1|188275.6|188150.6|11
1723719750000|2024-08-15 11:02:30|188279.2|188154.2|188280.2|188155.2|188282.1|188157.1|188277.6|188152.6|11
1723719760000|2024-08-15 11:02:40|188279.2|188154.2|188282.4|188157.4|188282.5|188157.5|188274.9|188149.9|13
1723719770000|2024-08-15 11:02:50|188283.3|188158.3|188280.9|188155.9|188283.3|188158.3|188280.9|188155.9|4
1723719780000|2024-08-15 11:03:00|188281.7|188156.7|188281.9|188156.9|188281.9|188156.9|188280.4|188155.4|3
1723719790000|2024-08-15 11:03:10|188281.5|188156.5|188280.3|188155.3|188282.3|188157.3|188278.2|188153.2|10
1723719800000|2024-08-15 11:03:20|188281.1|188156.1|188279.3|188154.3|188281.1|188156.1|188277.4|188152.4|6
1723719810000|2024-08-15 11:03:30|188278.9|188153.9|188278.9|188153.9|188278.9|188153.9|188278.9|188153.9|1
1723719820000|2024-08-15 11:03:40|188280.5|188155.5|188280.5|188155.5|188280.5|188155.5|188280.5|188155.5|1
1723719830000|2024-08-15 11:03:50|188274.7|188149.7|188245.5|188120.5|188274.7|188149.7|188245.5|188120.5|2
1723719840000|2024-08-15 11:04:00|188246.5|188121.5|188245.5|188120.5|188249.7|188124.7|188245.5|188120.5|4
1723719850000|2024-08-15 11:04:10|188246.7|188121.7|188247.7|188122.7|188247.7|188122.7|188246.7|188121.7|6
1723719860000|2024-08-15 11:04:20|188246.8|188121.8|188246.9|188121.9|188247.9|188122.9|188246.8|188121.8|7
1723719870000|2024-08-15 11:04:30|188244.8|188119.8|188244.8|188119.8|188244.8|188119.8|188244.8|188119.8|1
1723719880000|2024-08-15 11:04:40|188240.9|188115.9|188241.4|188116.4|188242|188117|188239.5|188114.5|6
1723719890000|2024-08-15 11:04:50|188240.8|188115.8|188235.3|188110.3|188240.8|188115.8|188232.5|188107.5|7
1723719900000|2024-08-15 11:05:00|188233.9|188108.9|188236.3|188111.3|188236.5|188111.5|188233.9|188108.9|4
1723719910000|2024-08-15 11:05:10|188239.7|188114.7|188209.7|188084.7|188239.7|188114.7|188207.1|188082.1|9
1723719920000|2024-08-15 11:05:20|188209.3|188084.3|188208.1|188083.1|188209.3|188084.3|188208.1|188083.1|2
1723719940000|2024-08-15 11:05:40|188205.7|188080.7|188204.4|188079.4|188205.7|188080.7|188204.4|188079.4|2
1723719950000|2024-08-15 11:05:50|188203.7|188078.7|188203.7|188078.7|188203.7|188078.7|188203.7|188078.7|1
1723719960000|2024-08-15 11:06:00|188202.9|188077.9|188199.6|188074.6|188202.9|188077.9|188199.6|188074.6|8
1723719970000|2024-08-15 11:06:10|188199.3|188074.3|188201.6|188076.6|188201.6|188076.6|188199.3|188074.3|7
1723719980000|2024-08-15 11:06:20|188201|188076|188194.5|188069.5|188201|188076|188192.2|188067.2|13
1723719990000|2024-08-15 11:06:30|188194.4|188069.4|188194.4|188069.4|188194.4|188069.4|188194.4|188069.4|1
1723720000000|2024-08-15 11:06:40|188193.2|188068.2|188194.6|188069.6|188194.6|188069.6|188193.2|188068.2|2
1723720010000|2024-08-15 11:06:50|188196.7|188071.7|188198.3|188073.3|188200.1|188075.1|188194.5|188069.5|8
1723720020000|2024-08-15 11:07:00|188197.6|188072.6|188197.4|188072.4|188197.6|188072.6|188197.4|188072.4|2
1723720030000|2024-08-15 11:07:10|188198.1|188073.1|188198|188073|188198.1|188073.1|188194.8|188069.8|5
1723720040000|2024-08-15 11:07:20|188146.8|188021.8|188148.3|188023.3|188158.9|188033.9|188142.1|188017.1|9
1723720050000|2024-08-15 11:07:30|188112.9|187987.9|188113.1|187988.1|188114.4|187989.4|188112.9|187987.9|5
1723720060000|2024-08-15 11:07:40|188113|187988|188109.3|187984.3|188113|187988|188109.3|187984.3|3
1723720070000|2024-08-15 11:07:50|188109.4|187984.4|188115|187990|188115|187990|188109.4|187984.4|7
1723720080000|2024-08-15 11:08:00|188118.1|187993.1|188122.5|187997.5|188128.1|188003.1|188118.1|187993.1|28
1723720090000|2024-08-15 11:08:10|188121.5|187996.5|188115.6|187990.6|188121.5|187996.5|188114.1|187989.1|7
1723720100000|2024-08-15 11:08:20|188114.1|187989.1|188116.6|187991.6|188116.6|187991.6|188114.1|187989.1|5
1723720110000|2024-08-15 11:08:30|188114.7|187989.7|188114.7|187989.7|188114.7|187989.7|188114.7|187989.7|1
1723720120000|2024-08-15 11:08:40|188114.8|187989.8|188115.7|187990.7|188116.2|187991.2|188114.8|187989.8|3
1723720140000|2024-08-15 11:09:00|188122|187997|188121.9|187996.9|188126.4|188001.4|188121.7|187996.7|27
1723720150000|2024-08-15 11:09:10|188121.2|187996.2|188126.4|188001.4|188129.8|188004.8|188121.2|187996.2|28
1723720160000|2024-08-15 11:09:20|188127.9|188002.9|188127.7|188002.7|188131.3|188006.3|188122.1|187997.1|22
1723720170000|2024-08-15 11:09:30|188131.1|188006.1|188128.4|188003.4|188131.1|188006.1|188126.8|188001.8|29
1723720180000|2024-08-15 11:09:40|188128.6|188003.6|188140.5|188015.5|188142.7|188017.7|188126.9|188001.9|11
1723720190000|2024-08-15 11:09:50|188140.9|188015.9|188141.4|188016.4|188141.7|188016.7|188140.1|188015.1|12
1723720200000|2024-08-15 11:10:00|188141.6|188016.6|188141.8|188016.8|188141.8|188016.8|188141.3|188016.3|4
1723720210000|2024-08-15 11:10:10|188143.9|188018.9|188119.2|187994.2|188143.9|188018.9|188111.4|187986.4|17
1723720220000|2024-08-15 11:10:20|188120.1|187995.1|188115.2|187990.2|188120.2|187995.2|188114.7|187989.7|13
1723720230000|2024-08-15 11:10:30|188112.7|187987.7|188113.3|187988.3|188114.5|187989.5|188110.8|187985.8|11
1723720240000|2024-08-15 11:10:40|188113.4|187988.4|188113.4|187988.4|188113.4|187988.4|188113.4|187988.4|1
1723720250000|2024-08-15 11:10:50|188113.3|187988.3|188113.3|187988.3|188113.3|187988.3|188113.3|187988.3|1
1723720260000|2024-08-15 11:11:00|188112.3|187987.3|188111.9|187986.9|188113.8|187988.8|188110.3|187985.3|15
1723720270000|2024-08-15 11:11:10|188111.8|187986.8|188110.8|187985.8|188113.5|187988.5|188094.2|187969.2|9
1723720280000|2024-08-15 11:11:20|188111.4|187986.4|188111.4|187986.4|188111.4|187986.4|188111.4|187986.4|1
1723720290000|2024-08-15 11:11:30|188111.3|187986.3|188123|187998|188123|187998|188111.3|187986.3|3
1723720300000|2024-08-15 11:11:40|188123.1|187998.1|188123.1|187998.1|188123.1|187998.1|188123.1|187998.1|1
1723720310000|2024-08-15 11:11:50|188123.3|187998.3|188122.3|187997.3|188123.3|187998.3|188122.3|187997.3|2
1723720320000|2024-08-15 11:12:00|188122.2|187997.2|188122.2|187997.2|188122.2|187997.2|188122.2|187997.2|1
1723720330000|2024-08-15 11:12:10|188119.6|187994.6|188114.2|187989.2|188119.6|187994.6|188111.2|187986.2|5
1723720340000|2024-08-15 11:12:20|188113.6|187988.6|188114|187989|188114.3|187989.3|188112.2|187987.2|5
1723720350000|2024-08-15 11:12:30|188112.6|187987.6|188115|187990|188115|187990|188112.3|187987.3|7
1723720370000|2024-08-15 11:12:50|188114.4|187989.4|188112.7|187987.7|188114.4|187989.4|188112.7|187987.7|2
1723720380000|2024-08-15 11:13:00|188111.6|187986.6|188110.8|187985.8|188112.6|187987.6|188110.8|187985.8|3
1723720390000|2024-08-15 11:13:10|188110.7|187985.7|188096.4|187971.4|188113.1|187988.1|188094.9|187969.9|12
1723720400000|2024-08-15 11:13:20|188094.8|187969.8|188095.4|187970.4|188096.4|187971.4|188094.8|187969.8|6
1723720410000|2024-08-15 11:13:30|188095.1|187970.1|188094.1|187969.1|188096.4|187971.4|188092.7|187967.7|15
1723720420000|2024-08-15 11:13:40|188092.8|187967.8|188093.3|187968.3|188095.5|187970.5|188091.7|187966.7|6
1723720430000|2024-08-15 11:13:50|188093.9|187968.9|188093.3|187968.3|188094.5|187969.5|188091.1|187966.1|19
1723720440000|2024-08-15 11:14:00|188092.7|187967.7|188093|187968|188093.3|187968.3|188091.2|187966.2|12
1723720450000|2024-08-15 11:14:10|188092.4|187967.4|188081.4|187956.4|188093|187968|188055.5|187930.5|18
1723720460000|2024-08-15 11:14:20|188082.2|187957.2|188083.1|187958.1|188084.1|187959.1|188079.1|187954.1|25
1723720470000|2024-08-15 11:14:30|188082.3|187957.3|188078.4|187953.4|188082.3|187957.3|188076.7|187951.7|31
1723720480000|2024-08-15 11:14:40|188079.1|187954.1|188082.3|187957.3|188084.7|187959.7|188075.9|187950.9|35
1723720490000|2024-08-15 11:14:50|188078.6|187953.6|188080.3|187955.3|188083.6|187958.6|188076|187951|31
1723720500000|2024-08-15 11:15:00|188081|187956|188076.7|187951.7|188081.7|187956.7|188076.7|187951.7|12
1723720510000|2024-08-15 11:15:10|188076.2|187951.2|188083.6|187958.6|188083.6|187958.6|188075.1|187950.1|28
1723720520000|2024-08-15 11:15:20|188083.1|187958.1|188084.7|187959.7|188084.7|187959.7|188080.2|187955.2|27
1723720530000|2024-08-15 11:15:30|188080.5|187955.5|188082.3|187957.3|188084.8|187959.8|188078.9|187953.9|23
1723720540000|2024-08-15 11:15:40|188082.5|187957.5|188080.5|187955.5|188090.4|187965.4|188079|187954|15
1723720550000|2024-08-15 11:15:50|188080.4|187955.4|188081.2|187956.2|188082.8|187957.8|188080.2|187955.2|8
1723720560000|2024-08-15 11:16:00|188082|187957|188081.1|187956.1|188082|187957|188081.1|187956.1|4
1723720570000|2024-08-15 11:16:10|188080.8|187955.8|188086.2|187961.2|188086.6|187961.6|188080|187955|9
1723720580000|2024-08-15 11:16:20|188086.1|187961.1|188084.7|187959.7|188086.1|187961.1|188084.7|187959.7|4
1723720590000|2024-08-15 11:16:30|188084.8|187959.8|188083.8|187958.8|188085.5|187960.5|188083.7|187958.7|7
1723720600000|2024-08-15 11:16:40|188084.6|187959.6|188082|187957|188084.6|187959.6|188077.7|187952.7|8
1723720610000|2024-08-15 11:16:50|188082.1|187957.1|188081.4|187956.4|188082.4|187957.4|188081.4|187956.4|5
1723720620000|2024-08-15 11:17:00|188082.1|187957.1|188081|187956|188082.1|187957.1|188079.1|187954.1|16
1723720630000|2024-08-15 11:17:10|188081.7|187956.7|188082.6|187957.6|188084.1|187959.1|188079.9|187954.9|11
1723720640000|2024-08-15 11:17:20|188083.5|187958.5|188080.5|187955.5|188083.5|187958.5|188077.1|187952.1|9
1723720650000|2024-08-15 11:17:30|188080|187955|188080.2|187955.2|188081.4|187956.4|188079.7|187954.7|12
1723720660000|2024-08-15 11:17:40|188076.6|187951.6|188081.7|187956.7|188085.8|187960.8|188065.3|187940.3|23
1723720670000|2024-08-15 11:17:50|188082.4|187957.4|188084.5|187959.5|188084.7|187959.7|188081.8|187956.8|31
1723720680000|2024-08-15 11:18:00|188081.9|187956.9|188080.8|187955.8|188084.3|187959.3|188078.2|187953.2|19
1723720690000|2024-08-15 11:18:10|188080.3|187955.3|188080.2|187955.2|188080.8|187955.8|188078.5|187953.5|4
1723720700000|2024-08-15 11:18:20|188080.8|187955.8|188079.3|187954.3|188080.8|187955.8|188074.8|187949.8|5
1723720710000|2024-08-15 11:18:30|188079.8|187954.8|188088|187963|188088|187963|188078.6|187953.6|10
1723720720000|2024-08-15 11:18:40|188087.7|187962.7|188090.3|187965.3|188090.9|187965.9|188087.7|187962.7|7
1723720730000|2024-08-15 11:18:50|188090.4|187965.4|188088.5|187963.5|188090.4|187965.4|188085|187960|5
1723720740000|2024-08-15 11:19:00|188087.5|187962.5|188083.1|187958.1|188087.8|187962.8|188083.1|187958.1|12
1723720750000|2024-08-15 11:19:10|188082.7|187957.7|188083.9|187958.9|188086.1|187961.1|188082.3|187957.3|20
1723720760000|2024-08-15 11:19:20|188082.9|187957.9|188083.1|187958.1|188084.1|187959.1|188081|187956|10
1723720770000|2024-08-15 11:19:30|188082.9|187957.9|188084.2|187959.2|188084.4|187959.4|188081.7|187956.7|19
1723720780000|2024-08-15 11:19:40|188083.3|187958.3|188076.8|187951.8|188084.6|187959.6|188075.2|187950.2|25
1723720790000|2024-08-15 11:19:50|188077.6|187952.6|188075.6|187950.6|188077.7|187952.7|188075.6|187950.6|4
1723720800000|2024-08-15 11:20:00|188076.5|187951.5|188079.3|187954.3|188083.8|187958.8|188075.7|187950.7|12
1723720810000|2024-08-15 11:20:10|188078.4|187953.4|188080.5|187955.5|188083.7|187958.7|188078.4|187953.4|18
1723720820000|2024-08-15 11:20:20|188079.6|187954.6|188080.6|187955.6|188083.2|187958.2|188079.3|187954.3|25
1723720830000|2024-08-15 11:20:30|188081.4|187956.4|188075.4|187950.4|188083.1|187958.1|188074.2|187949.2|26
1723720840000|2024-08-15 11:20:40|188074.9|187949.9|188078.7|187953.7|188082.9|187957.9|188074.9|187949.9|19
1723720850000|2024-08-15 11:20:50|188078.3|187953.3|188075.6|187950.6|188078.3|187953.3|188074.7|187949.7|17
1723720860000|2024-08-15 11:21:00|188074.5|187949.5|188080.7|187955.7|188081.8|187956.8|188074.5|187949.5|13
1723720870000|2024-08-15 11:21:10|188081.2|187956.2|188082.1|187957.1|188082.9|187957.9|188074.2|187949.2|20
1723720880000|2024-08-15 11:21:20|188081.7|187956.7|188074.4|187949.4|188081.7|187956.7|188072.3|187947.3|23
1723720890000|2024-08-15 11:21:30|188075.6|187950.6|188077.6|187952.6|188077.6|187952.6|188075.6|187950.6|3
1723720900000|2024-08-15 11:21:40|188077.2|187952.2|188077|187952|188077.2|187952.2|188075.2|187950.2|13
1723720910000|2024-08-15 11:21:50|188076.5|187951.5|188044.2|187919.2|188077.2|187952.2|188041.9|187916.9|25
1723720920000|2024-08-15 11:22:00|188043.6|187918.6|188043|187918|188045|187920|188042.6|187917.6|11
1723720930000|2024-08-15 11:22:10|188042.5|187917.5|188043.5|187918.5|188044.3|187919.3|188041.6|187916.6|19
1723720940000|2024-08-15 11:22:20|188045.2|187920.2|188043.2|187918.2|188046.4|187921.4|188042.2|187917.2|13
1723720950000|2024-08-15 11:22:30|188043.7|187918.7|188045|187920|188045.2|187920.2|188043.7|187918.7|7
1723720960000|2024-08-15 11:22:40|188044.4|187919.4|188044.4|187919.4|188044.7|187919.7|188040.9|187915.9|17
1723720970000|2024-08-15 11:22:50|188043.8|187918.8|188042.2|187917.2|188043.8|187918.8|188040.4|187915.4|7
1723720980000|2024-08-15 11:23:00|188040.8|187915.8|188041.5|187916.5|188042.4|187917.4|188040.1|187915.1|10
1723720990000|2024-08-15 11:23:10|188041.8|187916.8|188043|187918|188044.7|187919.7|188040.1|187915.1|16
1723721000000|2024-08-15 11:23:20|188042.7|187917.7|188045.4|187920.4|188045.6|187920.6|188039.3|187914.3|16
1723721010000|2024-08-15 11:23:30|188044.8|187919.8|188044.5|187919.5|188045.5|187920.5|188041.1|187916.1|17
1723721020000|2024-08-15 11:23:40|188044|187919|188041.7|187916.7|188045.5|187920.5|188041.7|187916.7|12
1723721030000|2024-08-15 11:23:50|188043|187918|188041.7|187916.7|188043|187918|188037.6|187912.6|12
1723721040000|2024-08-15 11:24:00|188043.2|187918.2|188043.5|187918.5|188044.1|187919.1|188037.9|187912.9|21
1723721050000|2024-08-15 11:24:10|188042.6|187917.6|188043|187918|188044.5|187919.5|188040.3|187915.3|17
1723721060000|2024-08-15 11:24:20|188043.3|187918.3|188042.8|187917.8|188043.8|187918.8|188040.6|187915.6|18
1723721070000|2024-08-15 11:24:30|188043.2|187918.2|188040.7|187915.7|188043.7|187918.7|188040.7|187915.7|19
1723721080000|2024-08-15 11:24:40|188039.3|187914.3|188037|187912|188039.3|187914.3|188033.1|187908.1|5
1723721090000|2024-08-15 11:24:50|188034.1|187909.1|188038|187913|188042.2|187917.2|188034.1|187909.1|18
1723721100000|2024-08-15 11:25:00|188041|187916|188037.5|187912.5|188041.6|187916.6|188036.5|187911.5|19
1723721110000|2024-08-15 11:25:10|188038.2|187913.2|188039.1|187914.1|188039.3|187914.3|188037.7|187912.7|8
1723721120000|2024-08-15 11:25:20|188037.9|187912.9|188032.9|187907.9|188037.9|187912.9|188031.8|187906.8|15
1723721130000|2024-08-15 11:25:30|188032.5|187907.5|188034.6|187909.6|188038.4|187913.4|188029.7|187904.7|26
1723721140000|2024-08-15 11:25:40|188035.1|187910.1|188033.1|187908.1|188039.5|187914.5|188031.8|187906.8|10
1723721150000|2024-08-15 11:25:50|188034.4|187909.4|188033.7|187908.7|188039.8|187914.8|188031.5|187906.5|16
1723721160000|2024-08-15 11:26:00|188032.9|187907.9|188032.9|187907.9|188032.9|187907.9|188032.9|187907.9|1
1723721170000|2024-08-15 11:26:10|188032.8|187907.8|188032.2|187907.2|188032.8|187907.8|188032.2|187907.2|2
1723721180000|2024-08-15 11:26:20|188033|187908|188032.9|187907.9|188035.6|187910.6|188030.2|187905.2|12
1723721190000|2024-08-15 11:26:30|188030.2|187905.2|188053.6|187928.6|188056.8|187931.8|188030.2|187905.2|15
1723721200000|2024-08-15 11:26:40|188054.3|187929.3|188054.8|187929.8|188056.1|187931.1|188053.7|187928.7|28
1723721210000|2024-08-15 11:26:50|188055.5|187930.5|188054.2|187929.2|188056|187931|188053.9|187928.9|23
1723721220000|2024-08-15 11:27:00|188055|187930|188061.1|187936.1|188063.1|187938.1|188051|187926|18
1723721230000|2024-08-15 11:27:10|188060.4|187935.4|188061.3|187936.3|188061.6|187936.6|188059.6|187934.6|20
1723721240000|2024-08-15 11:27:20|188061|187936|188061.1|187936.1|188061.9|187936.9|188060|187935|8
1723721250000|2024-08-15 11:27:30|188060.2|187935.2|188058.6|187933.6|188060.7|187935.7|188058.6|187933.6|7
1723721260000|2024-08-15 11:27:40|188059.2|187934.2|188054.1|187929.1|188060.2|187935.2|188054.1|187929.1|18
1723721270000|2024-08-15 11:27:50|188053.9|187928.9|188050.2|187925.2|188055.8|187930.8|188049.6|187924.6|21
1723721280000|2024-08-15 11:28:00|188050.5|187925.5|188055.9|187930.9|188059|187934|188049.9|187924.9|25
1723721290000|2024-08-15 11:28:10|188054.1|187929.1|188055.4|187930.4|188056.4|187931.4|188054.1|187929.1|20
1723721300000|2024-08-15 11:28:20|188056.1|187931.1|188053.4|187928.4|188056.4|187931.4|188053.4|187928.4|6
1723721310000|2024-08-15 11:28:30|188054.5|187929.5|188052.4|187927.4|188056.1|187931.1|188050.9|187925.9|24
1723721320000|2024-08-15 11:28:40|188053.2|187928.2|188052.2|187927.2|188053.2|187928.2|188050.8|187925.8|11
1723721330000|2024-08-15 11:28:50|188051.4|187926.4|188047.8|187922.8|188051.4|187926.4|188047.8|187922.8|3
1723721340000|2024-08-15 11:29:00|188047|187922|188058.2|187933.2|188058.2|187933.2|188046.1|187921.1|11
1723721350000|2024-08-15 11:29:10|188056.8|187931.8|188054|187929|188058|187933|188053.4|187928.4|19
1723721360000|2024-08-15 11:29:20|188054.9|187929.9|188054.4|187929.4|188057.4|187932.4|188050.9|187925.9|25
1723721370000|2024-08-15 11:29:30|188054.3|187929.3|188053.6|187928.6|188054.3|187929.3|188053.6|187928.6|3
1723721380000|2024-08-15 11:29:40|188052.3|187927.3|188053.9|187928.9|188053.9|187928.9|188051.5|187926.5|4
1723721390000|2024-08-15 11:29:50|188054|187929|188057.9|187932.9|188057.9|187932.9|188054|187929|7
1723721400000|2024-08-15 11:30:00|188056.7|187931.7|188059.4|187934.4|188061.5|187936.5|188056.3|187931.3|14
1723721410000|2024-08-15 11:30:10|188057.1|187932.1|188057.5|187932.5|188057.5|187932.5|188056|187931|4
1723721420000|2024-08-15 11:30:20|188056|187931|188058.5|187933.5|188058.5|187933.5|188056|187931|9
1723721430000|2024-08-15 11:30:30|188061.1|187936.1|188059.3|187934.3|188061.1|187936.1|188058.2|187933.2|5
1723721440000|2024-08-15 11:30:40|188063.2|187938.2|188077|187952|188092.4|187967.4|188059.4|187934.4|15
1723721450000|2024-08-15 11:30:50|188076.7|187951.7|188077.5|187952.5|188079.3|187954.3|188076.7|187951.7|7
1723721460000|2024-08-15 11:31:00|188079.8|187954.8|188079.6|187954.6|188079.8|187954.8|188077.3|187952.3|11
1723721470000|2024-08-15 11:31:10|188078.6|187953.6|188076.7|187951.7|188079.5|187954.5|188076.7|187951.7|9
1723721480000|2024-08-15 11:31:20|188078.2|187953.2|188077.2|187952.2|188078.2|187953.2|188076.3|187951.3|7
1723721490000|2024-08-15 11:31:30|188075|187950|188075.3|187950.3|188075.3|187950.3|188075|187950|2
1723721500000|2024-08-15 11:31:40|188075.8|187950.8|188073|187948|188078.3|187953.3|188073|187948|12
1723721510000|2024-08-15 11:31:50|188074.1|187949.1|188066.9|187941.9|188074.1|187949.1|188064.4|187939.4|4
1723721520000|2024-08-15 11:32:00|188065.9|187940.9|188066.7|187941.7|188123.8|187998.8|188063.2|187938.2|19
1723721530000|2024-08-15 11:32:10|188066.5|187941.5|188063.7|187938.7|188069.6|187944.6|188060.3|187935.3|14
1723721540000|2024-08-15 11:32:20|188068.3|187943.3|188068.3|187943.3|188068.3|187943.3|188068.3|187943.3|1
1723721550000|2024-08-15 11:32:30|188068.4|187943.4|188061.8|187936.8|188068.4|187943.4|188061.8|187936.8|6
1723721560000|2024-08-15 11:32:40|188062.7|187937.7|188063.5|187938.5|188064.5|187939.5|188062.7|187937.7|16
1723721570000|2024-08-15 11:32:50|188063|187938|188062.3|187937.3|188063.5|187938.5|188062.3|187937.3|17
1723721580000|2024-08-15 11:33:00|188062.7|187937.7|188049.1|187924.1|188062.7|187937.7|188049.1|187924.1|12
1723721590000|2024-08-15 11:33:10|188050|187925|188043.1|187918.1|188050|187925|188039.5|187914.5|7
1723721600000|2024-08-15 11:33:20|188044.6|187919.6|188047.2|187922.2|188047.2|187922.2|188044.6|187919.6|2
1723721610000|2024-08-15 11:33:30|188045.6|187920.6|188047.2|187922.2|188047.2|187922.2|188045.6|187920.6|2
1723721620000|2024-08-15 11:33:40|188047.1|187922.1|188046.6|187921.6|188047.1|187922.1|188046.6|187921.6|3
1723721630000|2024-08-15 11:33:50|188049.4|187924.4|188053|187928|188054.2|187929.2|188047.8|187922.8|21
1723721640000|2024-08-15 11:34:00|188049|187924|188050.8|187925.8|188054|187929|188049|187924|21
1723721650000|2024-08-15 11:34:10|188049.7|187924.7|188050.2|187925.2|188054.3|187929.3|188048.9|187923.9|15
1723721660000|2024-08-15 11:34:20|188051.1|187926.1|188069.6|187944.6|188075.2|187950.2|188051.1|187926.1|13
1723721670000|2024-08-15 11:34:30|188071.8|187946.8|188087.4|187962.4|188092.1|187967.1|188070.3|187945.3|16
1723721680000|2024-08-15 11:34:40|188088.5|187963.5|188092|187967|188092.8|187967.8|188084.4|187959.4|24
1723721690000|2024-08-15 11:34:50|188088.2|187963.2|188089.5|187964.5|188093.5|187968.5|188084.6|187959.6|27
1723721700000|2024-08-15 11:35:00|188089.7|187964.7|188098.7|187973.7|188101.2|187976.2|188085.5|187960.5|24
1723721710000|2024-08-15 11:35:10|188094.5|187969.5|188095.9|187970.9|188095.9|187970.9|188092.4|187967.4|7
1723721720000|2024-08-15 11:35:20|188093.9|187968.9|188093|187968|188096.4|187971.4|188092.6|187967.6|20
1723721730000|2024-08-15 11:35:30|188094.2|187969.2|188075.5|187950.5|188094.2|187969.2|188070.6|187945.6|15
1723721740000|2024-08-15 11:35:40|188076.8|187951.8|188080.1|187955.1|188081.8|187956.8|188074.7|187949.7|11
1723721750000|2024-08-15 11:35:50|188082.6|187957.6|188079.3|187954.3|188082.6|187957.6|188077.3|187952.3|17
1723721760000|2024-08-15 11:36:00|188074.5|187949.5|188076.9|187951.9|188080.2|187955.2|188070.2|187945.2|18
1723721770000|2024-08-15 11:36:10|188080.6|187955.6|188075.8|187950.8|188080.6|187955.6|188074|187949|6
1723721780000|2024-08-15 11:36:20|188074.5|187949.5|188077.5|187952.5|188087.9|187962.9|188070.7|187945.7|25
1723721790000|2024-08-15 11:36:30|188078.1|187953.1|188154|188029|188156.1|188031.1|188074.3|187949.3|23
1723721800000|2024-08-15 11:36:40|188143.7|188018.7|188142|188017|188152.1|188027.1|188140.5|188015.5|16
1723721810000|2024-08-15 11:36:50|188143.8|188018.8|188151.4|188026.4|188152.6|188027.6|188142.5|188017.5|7
1723721820000|2024-08-15 11:37:00|188152.6|188027.6|188146.9|188021.9|188155.2|188030.2|188145.2|188020.2|20
1723721830000|2024-08-15 11:37:10|188145.6|188020.6|188152.5|188027.5|188156.3|188031.3|188145.4|188020.4|20
1723721840000|2024-08-15 11:37:20|188153.9|188028.9|188150.7|188025.7|188154|188029|188150|188025|14
1723721850000|2024-08-15 11:37:30|188152|188027|188152.7|188027.7|188154.4|188029.4|188151.8|188026.8|7
1723721860000|2024-08-15 11:37:40|188150.4|188025.4|188151.1|188026.1|188151.8|188026.8|188143|188018|21
1723721870000|2024-08-15 11:37:50|188152.3|188027.3|188151.5|188026.5|188153.9|188028.9|188151.5|188026.5|3
1723721880000|2024-08-15 11:38:00|188151.7|188026.7|188146.5|188021.5|188155|188030|188145.6|188020.6|13
1723721890000|2024-08-15 11:38:10|188145.7|188020.7|188150.3|188025.3|188156.5|188031.5|188145.7|188020.7|7
1723721900000|2024-08-15 11:38:20|188150.4|188025.4|188160.4|188035.4|188163.3|188038.3|188148.3|188023.3|4
1723721910000|2024-08-15 11:38:30|188161.8|188036.8|188172.9|188047.9|188173.1|188048.1|188161.8|188036.8|14
1723721920000|2024-08-15 11:38:40|188171.9|188046.9|188172.1|188047.1|188172.8|188047.8|188170|188045|21
1723721930000|2024-08-15 11:38:50|188170.8|188045.8|188170.9|188045.9|188172.1|188047.1|188170.8|188045.8|4
1723721940000|2024-08-15 11:39:00|188169.3|188044.3|188169.3|188044.3|188169.3|188044.3|188169.3|188044.3|1
1723721960000|2024-08-15 11:39:20|188169.6|188044.6|188170.4|188045.4|188172.9|188047.9|188169.6|188044.6|15
1723721970000|2024-08-15 11:39:30|188169.2|188044.2|188169.4|188044.4|188169.4|188044.4|188169.2|188044.2|2
1723721980000|2024-08-15 11:39:40|188168.9|188043.9|188149.6|188024.6|188168.9|188043.9|188148.3|188023.3|14
1723721990000|2024-08-15 11:39:50|188154.1|188029.1|188160.3|188035.3|188170.5|188045.5|188154.1|188029.1|21
1723722000000|2024-08-15 11:40:00|188162.4|188037.4|188162|188037|188168|188043|188160|188035|19
1723722010000|2024-08-15 11:40:10|188165.5|188040.5|188162.9|188037.9|188165.5|188040.5|188160.1|188035.1|14
1723722020000|2024-08-15 11:40:20|188166.6|188041.6|188167.5|188042.5|188167.5|188042.5|188163.6|188038.6|7
1723722030000|2024-08-15 11:40:30|188163.8|188038.8|188167.7|188042.7|188167.7|188042.7|188163|188038|6
1723722040000|2024-08-15 11:40:40|188168.5|188043.5|188167.7|188042.7|188168.5|188043.5|188163.4|188038.4|10
1723722050000|2024-08-15 11:40:50|188158.2|188033.2|188168.5|188043.5|188168.5|188043.5|188157.2|188032.2|8
1723722060000|2024-08-15 11:41:00|188168.4|188043.4|188171.5|188046.5|188172.7|188047.7|188166.4|188041.4|11
1723722070000|2024-08-15 11:41:10|188171.8|188046.8|188171|188046|188172.6|188047.6|188170.7|188045.7|8
1723722080000|2024-08-15 11:41:20|188170.8|188045.8|188156.3|188031.3|188170.8|188045.8|188140.3|188015.3|8
1723722090000|2024-08-15 11:41:30|188156.7|188031.7|188153.3|188028.3|188171.2|188046.2|188153|188028|18
1723722100000|2024-08-15 11:41:40|188152.8|188027.8|188152.3|188027.3|188153.2|188028.2|188150.7|188025.7|8
1723722110000|2024-08-15 11:41:50|188150.3|188025.3|188151.6|188026.6|188153.7|188028.7|188146|188021|7
1723722120000|2024-08-15 11:42:00|188149.6|188024.6|188148.2|188023.2|188151.5|188026.5|188138.2|188013.2|11
1723722130000|2024-08-15 11:42:10|188150.6|188025.6|188152.3|188027.3|188163.3|188038.3|188145.3|188020.3|21
1723722140000|2024-08-15 11:42:20|188165.5|188040.5|188185.5|188060.5|188188.4|188063.4|188162.5|188037.5|19
1723722150000|2024-08-15 11:42:30|188186.6|188061.6|188186.4|188061.4|188204.9|188079.9|188184.4|188059.4|14
1723722160000|2024-08-15 11:42:40|188187.2|188062.2|188187|188062|188190.8|188065.8|188181.2|188056.2|21
1723722170000|2024-08-15 11:42:50|188196.5|188071.5|188199.1|188074.1|188199.1|188074.1|188193.5|188068.5|14
1723722180000|2024-08-15 11:43:00|188197.7|188072.7|188195.7|188070.7|188197.7|188072.7|188194.5|188069.5|14
1723722190000|2024-08-15 11:43:10|188194.3|188069.3|188181.3|188056.3|188195.6|188070.6|188172.3|188047.3|18
1723722200000|2024-08-15 11:43:20|188177.8|188052.8|188180.1|188055.1|188183.1|188058.1|188177.8|188052.8|8
1723722210000|2024-08-15 11:43:30|188181.6|188056.6|188184|188059|188184|188059|188181.6|188056.6|5
1723722220000|2024-08-15 11:43:40|188180.4|188055.4|188186.1|188061.1|188186.4|188061.4|188180.4|188055.4|6
1723722230000|2024-08-15 11:43:50|188186|188061|188188.6|188063.6|188188.6|188063.6|188181.5|188056.5|14
1723722240000|2024-08-15 11:44:00|188186.4|188061.4|188182.5|188057.5|188187.6|188062.6|188178|188053|20
1723722250000|2024-08-15 11:44:10|188178.9|188053.9|188184.5|188059.5|188184.5|188059.5|188177.3|188052.3|9
1723722260000|2024-08-15 11:44:20|188172.7|188047.7|188175.7|188050.7|188175.7|188050.7|188169.5|188044.5|11
1723722270000|2024-08-15 11:44:30|188175.6|188050.6|188174.8|188049.8|188176.6|188051.6|188172.9|188047.9|6
1723722280000|2024-08-15 11:44:40|188173.4|188048.4|188175.1|188050.1|188175.1|188050.1|188173.4|188048.4|3
1723722290000|2024-08-15 11:44:50|188175.9|188050.9|188181.4|188056.4|188181.4|188056.4|188175.9|188050.9|4
1723722300000|2024-08-15 11:45:00|188182.6|188057.6|188182.6|188057.6|188182.6|188057.6|188182.6|188057.6|1
1723722310000|2024-08-15 11:45:10|188182.7|188057.7|188189.6|188064.6|188195.9|188070.9|188182.7|188057.7|6
1723722320000|2024-08-15 11:45:20|188189.4|188064.4|188195.4|188070.4|188198.2|188073.2|188187.2|188062.2|24
1723722330000|2024-08-15 11:45:30|188190.3|188065.3|188191.1|188066.1|188194.2|188069.2|188186.3|188061.3|9
1723722340000|2024-08-15 11:45:40|188196.3|188071.3|188196.8|188071.8|188196.8|188071.8|188190.1|188065.1|8
1723722350000|2024-08-15 11:45:50|188211|188086|188210.7|188085.7|188214.9|188089.9|188206.6|188081.6|11
1723722360000|2024-08-15 11:46:00|188209.7|188084.7|188206.7|188081.7|188209.7|188084.7|188205.1|188080.1|10
1723722370000|2024-08-15 11:46:10|188206.1|188081.1|188189.7|188064.7|188207|188082|188189.7|188064.7|11
1723722380000|2024-08-15 11:46:20|188198.6|188073.6|188191.8|188066.8|188198.6|188073.6|188187.9|188062.9|22
1723722390000|2024-08-15 11:46:30|188193.2|188068.2|188185.9|188060.9|188194.5|188069.5|188185.9|188060.9|24
1723722400000|2024-08-15 11:46:40|188188.4|188063.4|188200|188075|188200|188075|188188.4|188063.4|9
1723722410000|2024-08-15 11:46:50|188202|188077|188198.6|188073.6|188202|188077|188197.3|188072.3|12
1723722420000|2024-08-15 11:47:00|188196.9|188071.9|188197.5|188072.5|188198.6|188073.6|188196.3|188071.3|16
1723722430000|2024-08-15 11:47:10|188196.2|188071.2|188197.5|188072.5|188198.3|188073.3|188195.9|188070.9|17
1723722440000|2024-08-15 11:47:20|188197.6|188072.6|188202.1|188077.1|188202.6|188077.6|188195.2|188070.2|12
1723722450000|2024-08-15 11:47:30|188204|188079|188197.6|188072.6|188204|188079|188197.6|188072.6|3
1723722460000|2024-08-15 11:47:40|188198.7|188073.7|188199|188074|188199|188074|188198.7|188073.7|2
1723722470000|2024-08-15 11:47:50|188198.5|188073.5|188198.5|188073.5|188198.5|188073.5|188198.5|188073.5|1
1723722480000|2024-08-15 11:48:00|188197|188072|188182.9|188057.9|188197|188072|188182.9|188057.9|17
1723722490000|2024-08-15 11:48:10|188184.1|188059.1|188185.6|188060.6|188192.4|188067.4|188183.4|188058.4|30
1723722500000|2024-08-15 11:48:20|188183.9|188058.9|188182.9|188057.9|188192.4|188067.4|188181|188056|25
1723722510000|2024-08-15 11:48:30|188182.8|188057.8|188183|188058|188196.3|188071.3|188181.7|188056.7|26
1723722520000|2024-08-15 11:48:40|188188.3|188063.3|188188.2|188063.2|188193.3|188068.3|188182.3|188057.3|14
1723722530000|2024-08-15 11:48:50|188189.6|188064.6|188188.6|188063.6|188189.6|188064.6|188186.6|188061.6|9
1723722540000|2024-08-15 11:49:00|188192.7|188067.7|188251.5|188126.5|188253.4|188128.4|188189|188064|8
1723722550000|2024-08-15 11:49:10|188247|188122|188251.5|188126.5|188255.2|188130.2|188245.2|188120.2|15
1723722560000|2024-08-15 11:49:20|188258.2|188133.2|188294.4|188169.4|188307.2|188182.2|188256.6|188131.6|23
1723722570000|2024-08-15 11:49:30|188295.6|188170.6|188328.6|188203.6|188328.7|188203.7|188294.8|188169.8|19
1723722580000|2024-08-15 11:49:40|188327.6|188202.6|188326.3|188201.3|188327.6|188202.6|188326.3|188201.3|3
1723722590000|2024-08-15 11:49:50|188324.5|188199.5|188325.6|188200.6|188329|188204|188323.2|188198.2|7
1723722600000|2024-08-15 11:50:00|188323.6|188198.6|188301.2|188176.2|188323.6|188198.6|188298.1|188173.1|16
1723722610000|2024-08-15 11:50:10|188299.7|188174.7|188281.7|188156.7|188305.3|188180.3|188281.7|188156.7|27
1723722620000|2024-08-15 11:50:20|188285.8|188160.8|188307.6|188182.6|188310.5|188185.5|188284.8|188159.8|12
1723722630000|2024-08-15 11:50:30|188310.5|188185.5|188306.2|188181.2|188310.5|188185.5|188305.9|188180.9|6
1723722640000|2024-08-15 11:50:40|188300.6|188175.6|188298.6|188173.6|188306.2|188181.2|188298.6|188173.6|5
1723722650000|2024-08-15 11:50:50|188298.7|188173.7|188296.8|188171.8|188304.4|188179.4|188296.8|188171.8|12
1723722660000|2024-08-15 11:51:00|188298.2|188173.2|188286.1|188161.1|188298.2|188173.2|188284.7|188159.7|12
1723722670000|2024-08-15 11:51:10|188286.5|188161.5|188293.5|188168.5|188293.5|188168.5|188286.5|188161.5|4
1723722680000|2024-08-15 11:51:20|188300.2|188175.2|188299.8|188174.8|188303|188178|188299.1|188174.1|7
1723722690000|2024-08-15 11:51:30|188299.9|188174.9|188299.9|188174.9|188302.7|188177.7|188299.5|188174.5|8
1723722700000|2024-08-15 11:51:40|188299.6|188174.6|188299.6|188174.6|188299.6|188174.6|188299.6|188174.6|1
1723722710000|2024-08-15 11:51:50|188297.8|188172.8|188309.5|188184.5|188312.4|188187.4|188297.8|188172.8|5
1723722720000|2024-08-15 11:52:00|188313.4|188188.4|188313.1|188188.1|188313.4|188188.4|188309.4|188184.4|4
1723722730000|2024-08-15 11:52:10|188314.1|188189.1|188296.9|188171.9|188314.1|188189.1|188296.9|188171.9|8
1723722740000|2024-08-15 11:52:20|188298.7|188173.7|188295.5|188170.5|188299.5|188174.5|188294.3|188169.3|16
1723722750000|2024-08-15 11:52:30|188297.9|188172.9|188301.5|188176.5|188312.6|188187.6|188294.4|188169.4|19
1723722760000|2024-08-15 11:52:40|188301.6|188176.6|188300.9|188175.9|188303.1|188178.1|188296.3|188171.3|16
1723722770000|2024-08-15 11:52:50|188298.9|188173.9|188296.1|188171.1|188299.8|188174.8|188295.4|188170.4|15
1723722780000|2024-08-15 11:53:00|188297.7|188172.7|188300.8|188175.8|188301.7|188176.7|188297.7|188172.7|19
1723722790000|2024-08-15 11:53:10|188298.9|188173.9|188273.6|188148.6|188301.1|188176.1|188272.6|188147.6|16
1723722800000|2024-08-15 11:53:20|188272.1|188147.1|188272.9|188147.9|188275.2|188150.2|188272|188147|11
1723722810000|2024-08-15 11:53:30|188274.1|188149.1|188270|188145|188274.6|188149.6|188269.9|188144.9|14
1723722820000|2024-08-15 11:53:40|188270.6|188145.6|188271.8|188146.8|188273.6|188148.6|188270.6|188145.6|6
1723722830000|2024-08-15 11:53:50|188272|188147|188276.2|188151.2|188276.2|188151.2|188271.9|188146.9|4
1723722840000|2024-08-15 11:54:00|188273.2|188148.2|188250.5|188125.5|188274.2|188149.2|188250.5|188125.5|11
1723722850000|2024-08-15 11:54:10|188254.2|188129.2|188254.5|188129.5|188255|188130|188248.3|188123.3|22
1723722860000|2024-08-15 11:54:20|188253.1|188128.1|188259.7|188134.7|188259.7|188134.7|188250.2|188125.2|19
1723722870000|2024-08-15 11:54:30|188261.4|188136.4|188263.7|188138.7|188263.7|188138.7|188260.4|188135.4|7
1723722880000|2024-08-15 11:54:40|188264.4|188139.4|188260.2|188135.2|188264.4|188139.4|188260.2|188135.2|5
1723722890000|2024-08-15 11:54:50|188259.2|188134.2|188255.4|188130.4|188259.2|188134.2|188251.4|188126.4|15
1723722900000|2024-08-15 11:55:00|188256.3|188131.3|188255|188130|188256.3|188131.3|188255|188130|2
1723722910000|2024-08-15 11:55:10|188256|188131|188247.1|188122.1|188256|188131|188246.5|188121.5|7
1723722920000|2024-08-15 11:55:20|188246|188121|188246|188121|188246|188121|188246|188121|1
1723722930000|2024-08-15 11:55:30|188247.1|188122.1|188247.1|188122.1|188247.1|188122.1|188247.1|188122.1|1
1723722940000|2024-08-15 11:55:40|188247|188122|188219.8|188094.8|188247|188122|188211.4|188086.4|4
1723722960000|2024-08-15 11:56:00|188219.6|188094.6|188226.2|188101.2|188226.2|188101.2|188212.5|188087.5|7
1723722970000|2024-08-15 11:56:10|188224.3|188099.3|188225.4|188100.4|188226.7|188101.7|188224.3|188099.3|13
1723722980000|2024-08-15 11:56:20|188225|188100|188225.2|188100.2|188226.6|188101.6|188224.6|188099.6|8
1723722990000|2024-08-15 11:56:30|188223|188098|188225.1|188100.1|188225.1|188100.1|188220.8|188095.8|9
1723723000000|2024-08-15 11:56:40|188223.5|188098.5|188217.4|188092.4|188223.5|188098.5|188209.3|188084.3|7
1723723010000|2024-08-15 11:56:50|188218.9|188093.9|188217.8|188092.8|188219.2|188094.2|188214.8|188089.8|8
1723723020000|2024-08-15 11:57:00|188216.9|188091.9|188218.7|188093.7|188220|188095|188216.9|188091.9|9
1723723030000|2024-08-15 11:57:10|188216.8|188091.8|188212.6|188087.6|188216.8|188091.8|188212.6|188087.6|5
1723723040000|2024-08-15 11:57:20|188214|188089|188218.9|188093.9|188222|188097|188212.6|188087.6|6
1723723050000|2024-08-15 11:57:30|188221.6|188096.6|188217.5|188092.5|188221.6|188096.6|188217.5|188092.5|4
1723723060000|2024-08-15 11:57:40|188218.6|188093.6|188217.2|188092.2|188218.6|188093.6|188217.2|188092.2|2
1723723070000|2024-08-15 11:57:50|188218.5|188093.5|188216.3|188091.3|188218.5|188093.5|188216.3|188091.3|2
1723723080000|2024-08-15 11:58:00|188219.4|188094.4|188217.1|188092.1|188221.1|188096.1|188216.7|188091.7|9
1723723090000|2024-08-15 11:58:10|188219.1|188094.1|188224.7|188099.7|188227.6|188102.6|188219.1|188094.1|4
1723723100000|2024-08-15 11:58:20|188225.8|188100.8|188221.6|188096.6|188225.8|188100.8|188219.7|188094.7|3
1723723110000|2024-08-15 11:58:30|188222.8|188097.8|188221|188096|188222.8|188097.8|188221|188096|3
1723723130000|2024-08-15 11:58:50|188219.7|188094.7|188219.7|188094.7|188219.7|188094.7|188219.7|188094.7|1
1723723140000|2024-08-15 11:59:00|188217.1|188092.1|188229.4|188104.4|188229.4|188104.4|188217.1|188092.1|9
1723723150000|2024-08-15 11:59:10|188229.9|188104.9|188228|188103|188229.9|188104.9|188227.3|188102.3|3
1723723160000|2024-08-15 11:59:20|188229.1|188104.1|188229.1|188104.1|188229.1|188104.1|188229.1|188104.1|1
1723723170000|2024-08-15 11:59:30|188228.4|188103.4|188236.9|188111.9|188238|188113|188226.3|188101.3|11
1723723180000|2024-08-15 11:59:40|188235.6|188110.6|188238.1|188113.1|188243.6|188118.6|188234.6|188109.6|10
1723723190000|2024-08-15 11:59:50|188236.1|188111.1|188237.2|188112.2|188237.2|188112.2|188236.1|188111.1|2
1723723200000|2024-08-15 12:00:00|188234.8|188109.8|188217.4|188092.4|188234.8|188109.8|188206.7|188081.7|10
1723723210000|2024-08-15 12:00:10|188217.6|188092.6|188236.5|188111.5|188240.6|188115.6|188216.5|188091.5|13
1723723220000|2024-08-15 12:00:20|188235.9|188110.9|188234.4|188109.4|188238.1|188113.1|188224.6|188099.6|20
1723723230000|2024-08-15 12:00:30|188226.7|188101.7|188216|188091|188232.7|188107.7|188213.8|188088.8|7
1723723240000|2024-08-15 12:00:40|188217.9|188092.9|188220.8|188095.8|188222.2|188097.2|188212.9|188087.9|7
1723723250000|2024-08-15 12:00:50|188220.3|188095.3|188221.8|188096.8|188223.5|188098.5|188216.1|188091.1|10
1723723260000|2024-08-15 12:01:00|188213.3|188088.3|188193|188068|188218.8|188093.8|188174.1|188049.1|27
1723723270000|2024-08-15 12:01:10|188191.7|188066.7|188194.6|188069.6|188195|188070|188188.5|188063.5|14
1723723280000|2024-08-15 12:01:20|188195.9|188070.9|188230.9|188105.9|188237.2|188112.2|188194.6|188069.6|13
1723723290000|2024-08-15 12:01:30|188238.6|188113.6|188230.1|188105.1|188242.7|188117.7|188229.1|188104.1|17
1723723300000|2024-08-15 12:01:40|188231.5|188106.5|188215.2|188090.2|188239.6|188114.6|188215.2|188090.2|17
1723723310000|2024-08-15 12:01:50|188213.9|188088.9|188216.9|188091.9|188222.7|188097.7|188209.5|188084.5|8
1723723320000|2024-08-15 12:02:00|188217.6|188092.6|188222.4|188097.4|188223.6|188098.6|188217.6|188092.6|12
1723723330000|2024-08-15 12:02:10|188222.2|188097.2|188214.5|188089.5|188222.2|188097.2|188212.6|188087.6|10
1723723340000|2024-08-15 12:02:20|188212.8|188087.8|188213.1|188088.1|188216|188091|188212.7|188087.7|6
1723723350000|2024-08-15 12:02:30|188210.5|188085.5|188212.6|188087.6|188214.7|188089.7|188210.5|188085.5|6
1723723360000|2024-08-15 12:02:40|188211.2|188086.2|188214.2|188089.2|188215.3|188090.3|188209.8|188084.8|13
1723723370000|2024-08-15 12:02:50|188215|188090|188202.2|188077.2|188215.7|188090.7|188200.8|188075.8|15
1723723380000|2024-08-15 12:03:00|188200|188075|188196.9|188071.9|188205.6|188080.6|188194.6|188069.6|20
1723723390000|2024-08-15 12:03:10|188195.4|188070.4|188195.4|188070.4|188195.4|188070.4|188195.4|188070.4|1
1723723420000|2024-08-15 12:03:40|188193.8|188068.8|188195.3|188070.3|188202.2|188077.2|188193.7|188068.7|18
1723723430000|2024-08-15 12:03:50|188193.5|188068.5|188177.5|188052.5|188200.5|188075.5|188177.5|188052.5|14
1723723440000|2024-08-15 12:04:00|188180.3|188055.3|188181.9|188056.9|188181.9|188056.9|188177.3|188052.3|11
1723723450000|2024-08-15 12:04:10|188180.6|188055.6|188180.6|188055.6|188180.6|188055.6|188180.6|188055.6|1
1723723460000|2024-08-15 12:04:20|188179.4|188054.4|188165.7|188040.7|188181|188056|188154.5|188029.5|17
1723723470000|2024-08-15 12:04:30|188167.2|188042.2|188163|188038|188167.2|188042.2|188160.1|188035.1|10
1723723480000|2024-08-15 12:04:40|188160.7|188035.7|188164.2|188039.2|188164.2|188039.2|188160.7|188035.7|10
1723723490000|2024-08-15 12:04:50|188165.5|188040.5|188164.5|188039.5|188167|188042|188161.3|188036.3|8
1723723500000|2024-08-15 12:05:00|188163.4|188038.4|188163.1|188038.1|188164.5|188039.5|188161.3|188036.3|10
1723723510000|2024-08-15 12:05:10|188163.6|188038.6|188213.7|188088.7|188240.2|188115.2|188163.6|188038.6|16
1723723520000|2024-08-15 12:05:20|188213.9|188088.9|188223.8|188098.8|188223.8|188098.8|188213.9|188088.9|9
1723723530000|2024-08-15 12:05:30|188221.4|188096.4|188223.5|188098.5|188227.7|188102.7|188220.3|188095.3|17
1723723540000|2024-08-15 12:05:40|188224.8|188099.8|188220.3|188095.3|188228|188103|188220.3|188095.3|14
1723723550000|2024-08-15 12:05:50|188220.9|188095.9|188226|188101|188226|188101|188219.2|188094.2|7
1723723560000|2024-08-15 12:06:00|188227.7|188102.7|188231.2|188106.2|188236.3|188111.3|188225.4|188100.4|8
1723723580000|2024-08-15 12:06:20|188236.1|188111.1|188242.2|188117.2|188245.9|188120.9|188231|188106|9
1723723590000|2024-08-15 12:06:30|188243.8|188118.8|188248.1|188123.1|188251.3|188126.3|188243.8|188118.8|19
1723723600000|2024-08-15 12:06:40|188247.6|188122.6|188300.6|188175.6|188308.3|188183.3|188247.6|188122.6|24
1723723610000|2024-08-15 12:06:50|188302.7|188177.7|188415|188290|188417.4|188292.4|188302.7|188177.7|24
1723723620000|2024-08-15 12:07:00|188413.4|188288.4|188348.1|188223.1|188414.5|188289.5|188341.9|188216.9|18
1723723630000|2024-08-15 12:07:10|188348.3|188223.3|188349|188224|188351.1|188226.1|188348.3|188223.3|11
1723723640000|2024-08-15 12:07:20|188348.3|188223.3|188355.6|188230.6|188355.6|188230.6|188348.3|188223.3|8
1723723650000|2024-08-15 12:07:30|188354.5|188229.5|188355.4|188230.4|188356.3|188231.3|188352.6|188227.6|7
1723723660000|2024-08-15 12:07:40|188353.4|188228.4|188353.3|188228.3|188357.1|188232.1|188352.2|188227.2|5
1723723670000|2024-08-15 12:07:50|188351.8|188226.8|188350.3|188225.3|188352.3|188227.3|188350.3|188225.3|3
1723723680000|2024-08-15 12:08:00|188345.8|188220.8|188350.8|188225.8|188350.8|188225.8|188343.1|188218.1|7
1723723690000|2024-08-15 12:08:10|188351|188226|188353.2|188228.2|188353.9|188228.9|188349.2|188224.2|9
1723723700000|2024-08-15 12:08:20|188352.3|188227.3|188352.7|188227.7|188352.7|188227.7|188352.3|188227.3|2
1723723710000|2024-08-15 12:08:30|188351.8|188226.8|188347|188222|188352.7|188227.7|188347|188222|9
1723723720000|2024-08-15 12:08:40|188348.6|188223.6|188353.8|188228.8|188356.8|188231.8|188348.6|188223.6|11
1723723730000|2024-08-15 12:08:50|188353.2|188228.2|188353.6|188228.6|188356|188231|188352.9|188227.9|7
1723723740000|2024-08-15 12:09:00|188353.8|188228.8|188376|188251|188376.9|188251.9|188353.8|188228.8|11
1723723750000|2024-08-15 12:09:10|188375|188250|188400.4|188275.4|188400.4|188275.4|188368|188243|19
1723723760000|2024-08-15 12:09:20|188399|188274|188398.6|188273.6|188401.4|188276.4|188396.2|188271.2|17
1723723770000|2024-08-15 12:09:30|188398.9|188273.9|188387.4|188262.4|188398.9|188273.9|188387.4|188262.4|11
1723723780000|2024-08-15 12:09:40|188387.1|188262.1|188435.2|188310.2|188454.8|188329.8|188387.1|188262.1|17
1723723790000|2024-08-15 12:09:50|188446.2|188321.2|188464.5|188339.5|188468.8|188343.8|188429.4|188304.4|18
1723723800000|2024-08-15 12:10:00|188463.5|188338.5|188460|188335|188471.1|188346.1|188460|188335|8
1723723810000|2024-08-15 12:10:10|188461.6|188336.6|188454.4|188329.4|188461.6|188336.6|188449.6|188324.6|9
1723723820000|2024-08-15 12:10:20|188451.9|188326.9|188421.2|188296.2|188455.6|188330.6|188421|188296|15
1723723830000|2024-08-15 12:10:30|188421|188296|188422.6|188297.6|188422.6|188297.6|188421|188296|3
1723723840000|2024-08-15 12:10:40|188421.5|188296.5|188384.4|188259.4|188421.5|188296.5|188383.3|188258.3|10
1723723850000|2024-08-15 12:10:50|188383.8|188258.8|188385.8|188260.8|188385.9|188260.9|188359.3|188234.3|16
1723723860000|2024-08-15 12:11:00|188384.2|188259.2|188387.9|188262.9|188387.9|188262.9|188379.3|188254.3|10
1723723870000|2024-08-15 12:11:10|188387.8|188262.8|188378.8|188253.8|188387.8|188262.8|188377.8|188252.8|14
1723723880000|2024-08-15 12:11:20|188378.6|188253.6|188310.5|188185.5|188379.8|188254.8|188309|188184|11
1723723890000|2024-08-15 12:11:30|188309.6|188184.6|188301.1|188176.1|188309.6|188184.6|188295|188170|7
1723723900000|2024-08-15 12:11:40|188303.6|188178.6|188311.6|188186.6|188313.2|188188.2|188300.5|188175.5|10
1723723910000|2024-08-15 12:11:50|188326.5|188201.5|188323.4|188198.4|188327|188202|188321.3|188196.3|11
1723723920000|2024-08-15 12:12:00|188322.9|188197.9|188323.7|188198.7|188324.5|188199.5|188314.1|188189.1|9
1723723930000|2024-08-15 12:12:10|188319.7|188194.7|188323.3|188198.3|188324.1|188199.1|188316.2|188191.2|11
1723723940000|2024-08-15 12:12:20|188314.4|188189.4|188315.4|188190.4|188315.4|188190.4|188312.6|188187.6|13
1723723950000|2024-08-15 12:12:30|188314.9|188189.9|188315|188190|188315.4|188190.4|188312.6|188187.6|11
1723723960000|2024-08-15 12:12:40|188313.1|188188.1|188303.6|188178.6|188316.1|188191.1|188303.6|188178.6|9
1723723970000|2024-08-15 12:12:50|188305.9|188180.9|188311.1|188186.1|188314.1|188189.1|188304|188179|14
1723723980000|2024-08-15 12:13:00|188310.3|188185.3|188297.3|188172.3|188313.5|188188.5|188262.5|188137.5|22
1723723990000|2024-08-15 12:13:10|188298.2|188173.2|188279.9|188154.9|188300.2|188175.2|188279.9|188154.9|16
1723724000000|2024-08-15 12:13:20|188280.6|188155.6|188284.3|188159.3|188294.2|188169.2|188280.6|188155.6|16
1723724010000|2024-08-15 12:13:30|188285.4|188160.4|188285.3|188160.3|188295.7|188170.7|188281.9|188156.9|13
1723724020000|2024-08-15 12:13:40|188283.3|188158.3|188297.6|188172.6|188297.6|188172.6|188282.4|188157.4|9
1723724030000|2024-08-15 12:13:50|188296.3|188171.3|188282.5|188157.5|188296.3|188171.3|188279|188154|19
1723724040000|2024-08-15 12:14:00|188283.5|188158.5|188283|188158|188286.6|188161.6|188280.2|188155.2|24
1723724050000|2024-08-15 12:14:10|188282.9|188157.9|188283.9|188158.9|188287.2|188162.2|188280.6|188155.6|17
1723724060000|2024-08-15 12:14:20|188281|188156|188294.7|188169.7|188294.7|188169.7|188281|188156|10
1723724070000|2024-08-15 12:14:30|188295|188170|188281.6|188156.6|188295|188170|188281.6|188156.6|6
1723724080000|2024-08-15 12:14:40|188279.9|188154.9|188279.9|188154.9|188279.9|188154.9|188279.9|188154.9|1
1723724090000|2024-08-15 12:14:50|188280|188155|188281.3|188156.3|188281.3|188156.3|188280|188155|2
1723724100000|2024-08-15 12:15:00|188279.5|188154.5|188255.8|188130.8|188281.1|188156.1|188249.8|188124.8|14
1723724110000|2024-08-15 12:15:10|188254.6|188129.6|188245.2|188120.2|188254.6|188129.6|188244|188119|12
1723724120000|2024-08-15 12:15:20|188242.2|188117.2|188239.8|188114.8|188242.2|188117.2|188235.2|188110.2|10
1723724130000|2024-08-15 12:15:30|188238.3|188113.3|188241.3|188116.3|188246|188121|188232|188107|12
1723724140000|2024-08-15 12:15:40|188242.6|188117.6|188244.7|188119.7|188244.7|188119.7|188242.6|188117.6|2
1723724150000|2024-08-15 12:15:50|188245.3|188120.3|188220.6|188095.6|188246.9|188121.9|188209.9|188084.9|14
1723724160000|2024-08-15 12:16:00|188220.8|188095.8|188219.9|188094.9|188223.7|188098.7|188214.6|188089.6|21
1723724170000|2024-08-15 12:16:10|188218|188093|188224.5|188099.5|188224.6|188099.6|188218|188093|8
1723724180000|2024-08-15 12:16:20|188223.9|188098.9|188224.4|188099.4|188224.5|188099.5|188222.2|188097.2|6
1723724190000|2024-08-15 12:16:30|188221.4|188096.4|188224.9|188099.9|188224.9|188099.9|188221.4|188096.4|3
1723724200000|2024-08-15 12:16:40|188224.5|188099.5|188221.8|188096.8|188224.5|188099.5|188214.9|188089.9|11
1723724210000|2024-08-15 12:16:50|188219.1|188094.1|188224.4|188099.4|188224.4|188099.4|188217.7|188092.7|4
1723724220000|2024-08-15 12:17:00|188221|188096|188228.2|188103.2|188234.8|188109.8|188221|188096|11
1723724230000|2024-08-15 12:17:10|188227.1|188102.1|188207.2|188082.2|188229|188104|188202.8|188077.8|13
1723724240000|2024-08-15 12:17:20|188206.7|188081.7|188207|188082|188207.5|188082.5|188204.1|188079.1|6
1723724250000|2024-08-15 12:17:30|188206|188081|188207.6|188082.6|188208.2|188083.2|188205.9|188080.9|7
1723724260000|2024-08-15 12:17:40|188208.2|188083.2|188207.2|188082.2|188208.2|188083.2|188206|188081|4
1723724270000|2024-08-15 12:17:50|188202|188077|188206.1|188081.1|188207.3|188082.3|188202|188077|3
1723724280000|2024-08-15 12:18:00|188205.5|188080.5|188184.9|188059.9|188205.5|188080.5|188179.7|188054.7|9
1723724290000|2024-08-15 12:18:10|188184.1|188059.1|188194.3|188069.3|188198.7|188073.7|188184.1|188059.1|11
1723724300000|2024-08-15 12:18:20|188195.8|188070.8|188195.4|188070.4|188199.2|188074.2|188186|188061|15
1723724310000|2024-08-15 12:18:30|188194.3|188069.3|188206.8|188081.8|188207.3|188082.3|188194.3|188069.3|7
1723724320000|2024-08-15 12:18:40|188206.5|188081.5|188202.1|188077.1|188206.5|188081.5|188202.1|188077.1|4
1723724330000|2024-08-15 12:18:50|188200|188075|188190|188065|188202.2|188077.2|188188.2|188063.2|13
1723724340000|2024-08-15 12:19:00|188190.3|188065.3|188185.8|188060.8|188190.3|188065.3|188185.1|188060.1|9
1723724350000|2024-08-15 12:19:10|188185.2|188060.2|188185.7|188060.7|188185.7|188060.7|188185.2|188060.2|4
1723724360000|2024-08-15 12:19:20|188185.4|188060.4|188183.3|188058.3|188185.8|188060.8|188183.3|188058.3|6
1723724370000|2024-08-15 12:19:30|188181.3|188056.3|188181.7|188056.7|188181.7|188056.7|188181.3|188056.3|2
1723724380000|2024-08-15 12:19:40|188180.8|188055.8|188135.3|188010.3|188180.8|188055.8|188118|187993|17
1723724390000|2024-08-15 12:19:50|188135.7|188010.7|188133.3|188008.3|188136.9|188011.9|188133.3|188008.3|10
1723724400000|2024-08-15 12:20:00|188153|188028|188123.7|187998.7|188163.1|188038.1|188123.7|187998.7|22
1723724410000|2024-08-15 12:20:10|188125.2|188000.2|188163.5|188038.5|188163.5|188038.5|188123.5|187998.5|14
1723724420000|2024-08-15 12:20:20|188162.1|188037.1|188201.2|188076.2|188205.9|188080.9|188162|188037|11
1723724430000|2024-08-15 12:20:30|188199.6|188074.6|188194.7|188069.7|188199.6|188074.6|188191.5|188066.5|3
1723724440000|2024-08-15 12:20:40|188195.1|188070.1|188197.2|188072.2|188197.2|188072.2|188195.1|188070.1|4
1723724450000|2024-08-15 12:20:50|188198.8|188073.8|188195.5|188070.5|188204.2|188079.2|188178.4|188053.4|11
1723724460000|2024-08-15 12:21:00|188195.2|188070.2|188241.5|188116.5|188245|188120|188194|188069|11
1723724470000|2024-08-15 12:21:10|188241.8|188116.8|188252.3|188127.3|188252.4|188127.4|188241.8|188116.8|13
1723724480000|2024-08-15 12:21:20|188253.3|188128.3|188246.5|188121.5|188253.3|188128.3|188246.5|188121.5|9
1723724490000|2024-08-15 12:21:30|188250.6|188125.6|188206.4|188081.4|188251.8|188126.8|188206.4|188081.4|16
1723724500000|2024-08-15 12:21:40|188209.1|188084.1|188196.3|188071.3|188210.2|188085.2|188190.1|188065.1|20
1723724510000|2024-08-15 12:21:50|188198.5|188073.5|188200|188075|188200.4|188075.4|188195.3|188070.3|15
1723724520000|2024-08-15 12:22:00|188199.6|188074.6|188219|188094|188219|188094|188199.5|188074.5|12
1723724530000|2024-08-15 12:22:10|188219.3|188094.3|188218.5|188093.5|188223.3|188098.3|188218.5|188093.5|19
1723724540000|2024-08-15 12:22:20|188218.1|188093.1|188221.5|188096.5|188221.5|188096.5|188217.3|188092.3|8
1723724550000|2024-08-15 12:22:30|188227.3|188102.3|188223.9|188098.9|188227.4|188102.4|188221.6|188096.6|9
1723724560000|2024-08-15 12:22:40|188226.9|188101.9|188234.5|188109.5|188246.4|188121.4|188226.9|188101.9|23
1723724570000|2024-08-15 12:22:50|188217.4|188092.4|188214.4|188089.4|188217.4|188092.4|188210.4|188085.4|7
1723724580000|2024-08-15 12:23:00|188209.4|188084.4|188208.6|188083.6|188210.6|188085.6|188198.1|188073.1|7
1723724590000|2024-08-15 12:23:10|188210.2|188085.2|188208.2|188083.2|188210.2|188085.2|188199|188074|10
1723724600000|2024-08-15 12:23:20|188208|188083|188208.6|188083.6|188208.6|188083.6|188199.9|188074.9|6
1723724610000|2024-08-15 12:23:30|188208.8|188083.8|188209.8|188084.8|188209.8|188084.8|188208.8|188083.8|2
1723724630000|2024-08-15 12:23:50|188209.1|188084.1|188214.3|188089.3|188214.3|188089.3|188206.2|188081.2|8
1723724640000|2024-08-15 12:24:00|188212.8|188087.8|188214.3|188089.3|188214.3|188089.3|188212.8|188087.8|2
1723724650000|2024-08-15 12:24:10|188214.6|188089.6|188214.6|188089.6|188214.6|188089.6|188214.6|188089.6|1
1723724660000|2024-08-15 12:24:20|188213.5|188088.5|188213.5|188088.5|188213.5|188088.5|188213.5|188088.5|1
1723724670000|2024-08-15 12:24:30|188214.2|188089.2|188238|188113|188238|188113|188214.2|188089.2|3
1723724680000|2024-08-15 12:24:40|188235.9|188110.9|188224.5|188099.5|188235.9|188110.9|188224.5|188099.5|11
1723724690000|2024-08-15 12:24:50|188224.2|188099.2|188162.8|188037.8|188224.2|188099.2|188162|188037|16
1723724700000|2024-08-15 12:25:00|188162.7|188037.7|188166.7|188041.7|188177.6|188052.6|188159.4|188034.4|16
1723724710000|2024-08-15 12:25:10|188167.5|188042.5|188160.4|188035.4|188169.9|188044.9|188150.9|188025.9|6
1723724720000|2024-08-15 12:25:20|188158.1|188033.1|188144|188019|188158.1|188033.1|188127.3|188002.3|18
1723724730000|2024-08-15 12:25:30|188139.1|188014.1|188139.2|188014.2|188139.2|188014.2|188139.1|188014.1|2
1723724740000|2024-08-15 12:25:40|188139.9|188014.9|188139.8|188014.8|188141.7|188016.7|188139.8|188014.8|4
1723724750000|2024-08-15 12:25:50|188138.2|188013.2|188130.7|188005.7|188138.9|188013.9|188130.7|188005.7|9
1723724760000|2024-08-15 12:26:00|188132.2|188007.2|188132.2|188007.2|188132.2|188007.2|188132.2|188007.2|1
1723724770000|2024-08-15 12:26:10|188128.9|188003.9|188138.8|188013.8|188138.8|188013.8|188128.9|188003.9|3
1723724780000|2024-08-15 12:26:20|188139|188014|188137.7|188012.7|188139.4|188014.4|188136.7|188011.7|10
1723724800000|2024-08-15 12:26:40|188136.5|188011.5|188130.1|188005.1|188137.3|188012.3|188130.1|188005.1|7
1723724810000|2024-08-15 12:26:50|188131.3|188006.3|188115.8|187990.8|188132.8|188007.8|188113.6|187988.6|8
1723724820000|2024-08-15 12:27:00|188115.2|187990.2|188124.1|187999.1|188124.1|187999.1|188115.2|187990.2|5
1723724830000|2024-08-15 12:27:10|188125.1|188000.1|188155.4|188030.4|188160.6|188035.6|188125.1|188000.1|9
1723724840000|2024-08-15 12:27:20|188154.1|188029.1|188152.9|188027.9|188154.1|188029.1|188152.3|188027.3|4
1723724850000|2024-08-15 12:27:30|188152.3|188027.3|188152.2|188027.2|188152.9|188027.9|188152|188027|5
1723724860000|2024-08-15 12:27:40|188149|188024|188149|188024|188149|188024|188149|188024|1
1723724870000|2024-08-15 12:27:50|188144.7|188019.7|188146|188021|188146|188021|188142.9|188017.9|3
1723724880000|2024-08-15 12:28:00|188139.1|188014.1|188150.6|188025.6|188154.4|188029.4|188139.1|188014.1|11
1723724890000|2024-08-15 12:28:10|188148.3|188023.3|188131.6|188006.6|188148.3|188023.3|188129.7|188004.7|16
1723724900000|2024-08-15 12:28:20|188133.6|188008.6|188133.8|188008.8|188133.8|188008.8|188133|188008|4
1723724910000|2024-08-15 12:28:30|188136.8|188011.8|188186.7|188061.7|188192.5|188067.5|188133|188008|21
1723724920000|2024-08-15 12:28:40|188186.9|188061.9|188184.6|188059.6|188203.2|188078.2|188182.6|188057.6|15
1723724930000|2024-08-15 12:28:50|188185.7|188060.7|188187.9|188062.9|188198.4|188088.4|188181.1|188056.1|22
1723724940000|2024-08-15 12:29:00|188187.3|188062.3|188194.1|188050.7|188198.3|188086.4|188181.1|188047.4|22
1723724950000|2024-08-15 12:29:10|188193.8|188050.9|188187|188050.8|188195.7|188054.6|188187|188050.8|10
1723724960000|2024-08-15 12:29:20|188166.9|188039.2|188192.9|188051.8|188285|188053.3|188166.4|187975|9
1723724970000|2024-08-15 12:29:30|188194.5|188051.9|188190.4|188049|188195.4|188051.9|188184.7|188047.1|6
1723724980000|2024-08-15 12:29:40|188189.8|188044.7|188214|187998.3|188225.5|188057.4|188189.8|187988.3|22
1723724990000|2024-08-15 12:29:50|188272.3|187962.3|188280|187970|188288.4|187978.4|188272.3|187962.3|18
1723725000000|2024-08-15 12:30:00|188225.4|187952.4|188102.2|187792.2|188238.7|187970.7|188100.1|187790.1|38
1723725010000|2024-08-15 12:30:10|188146.1|187836.1|188086.3|187943.1|188161.6|187943.1|188044.3|187756.9|32
1723725020000|2024-08-15 12:30:20|188086.2|187868|187736.8|187604.6|188086.2|187868|187736.8|187604.3|36
1723725030000|2024-08-15 12:30:30|187699.4|187569.9|187709.9|187591.8|187834.1|187726.8|187682.1|187569.9|34
1723725040000|2024-08-15 12:30:40|187710|187590|187711.4|187607.4|187717.6|187609.7|187665.1|187564.5|20
1723725050000|2024-08-15 12:30:50|187715|187611.3|187782.2|187664|187782.2|187664|187715|187611.3|21
1723725060000|2024-08-15 12:31:00|187785.8|187669.9|187767.7|187667.9|187795|187683.2|187740.1|187640|25
1723725070000|2024-08-15 12:31:10|187736.2|187634|187721.3|187604.9|187765.8|187661.1|187680.2|187577.3|28
1723725080000|2024-08-15 12:31:20|187720.1|187605.8|187630.5|187523.5|187720.1|187605.8|187605.5|187497.1|26
1723725090000|2024-08-15 12:31:30|187630.4|187529.7|187597|187499.1|187635.2|187530|187581|187483.2|21
1723725100000|2024-08-15 12:31:40|187592.3|187496.1|187631.8|187536.1|187664.3|187568.4|187549.4|187450.9|33
1723725110000|2024-08-15 12:31:50|187645.8|187520.8|187401.3|187276.3|187760.8|187635.8|187400.9|187275.9|33
1723725120000|2024-08-15 12:32:00|187420.5|187295.5|187314.1|187213.9|187440.4|187315.4|187310.4|187212.2|30
1723725130000|2024-08-15 12:32:10|187314.2|187214|187473.8|187378.6|187479.7|187378.6|187313.9|187204.8|36
1723725140000|2024-08-15 12:32:20|187495.3|187393|187599.6|187474.6|187606|187490.3|187489.4|187388.5|29
1723725150000|2024-08-15 12:32:30|187591.3|187491.9|187581.6|187456.6|187726.5|187563.6|187581.6|187456.6|32
1723725160000|2024-08-15 12:32:40|187586.5|187461.5|187562.3|187437.3|187670.9|187545.9|187558.9|187433.9|22
1723725170000|2024-08-15 12:32:50|187567.8|187442.8|187516.5|187419.3|187590|187465|187516.5|187412.3|28
1723725180000|2024-08-15 12:33:00|187515|187418.2|187669.9|187544.9|187683.7|187558.7|187511.6|187412.6|32
1723725190000|2024-08-15 12:33:10|187670.6|187545.6|187755|187630|187773.7|187648.7|187670.6|187545.6|26
1723725200000|2024-08-15 12:33:20|187758.3|187633.3|187639.5|187514.5|187758.3|187633.3|187635.3|187510.3|37
1723725210000|2024-08-15 12:33:30|187640.7|187515.7|187681.9|187556.9|187718.3|187593.3|187640.7|187515.7|25
1723725220000|2024-08-15 12:33:40|187677.5|187552.5|187678.9|187553.9|187679.4|187554.4|187664|187539|22
1723725230000|2024-08-15 12:33:50|187678.6|187553.6|187736.3|187611.3|187736.3|187611.3|187677.5|187552.5|25
1723725240000|2024-08-15 12:34:00|187732.5|187607.5|187611.9|187486.9|187747.7|187622.7|187611.9|187486.9|24
1723725250000|2024-08-15 12:34:10|187578.8|187453.8|187628.6|187503.6|187628.6|187503.6|187568|187443|29
1723725260000|2024-08-15 12:34:20|187654.4|187529.4|187600.6|187475.6|187669.8|187544.8|187596.1|187471.1|31
1723725270000|2024-08-15 12:34:30|187595.5|187470.5|187534.4|187409.4|187595.5|187470.5|187533.9|187408.9|30
1723725280000|2024-08-15 12:34:40|187535.9|187410.9|187592.4|187467.4|187598.9|187473.9|187535.9|187410.9|27
1723725290000|2024-08-15 12:34:50|187592.5|187467.5|187521.4|187396.4|187607.4|187482.4|187521.4|187396.4|36
1723725300000|2024-08-15 12:35:00|187524.4|187399.4|187513|187388|187524.4|187399.4|187453.3|187328.3|39
1723725310000|2024-08-15 12:35:10|187516.8|187391.8|187550.3|187425.3|187550.3|187425.3|187516.8|187391.8|31
1723725320000|2024-08-15 12:35:20|187550.4|187425.4|187492.2|187367.2|187550.4|187425.4|187488.7|187363.7|28
1723725330000|2024-08-15 12:35:30|187491.4|187366.4|187607.6|187482.6|187609.5|187484.5|187491.4|187366.4|35
1723725340000|2024-08-15 12:35:40|187613.9|187488.9|187646.8|187521.8|187673.5|187548.5|187610.4|187485.4|37
1723725350000|2024-08-15 12:35:50|187646.4|187521.4|187691.7|187566.7|187715.4|187590.4|187646.1|187521.1|35
1723725360000|2024-08-15 12:36:00|187691.5|187566.5|187729.8|187604.8|187729.8|187604.8|187691.5|187566.5|32
1723725370000|2024-08-15 12:36:10|187752.8|187627.8|187697.5|187572.5|187752.8|187627.8|187677.6|187552.6|26
1723725380000|2024-08-15 12:36:20|187698.2|187573.2|187787.4|187662.4|187810.8|187685.8|187698.2|187573.2|24
1723725390000|2024-08-15 12:36:30|187784|187659|187819.7|187694.7|187821.3|187696.3|187784|187659|28
1723725400000|2024-08-15 12:36:40|187822.8|187697.8|187826.4|187701.4|187826.4|187701.4|187809.8|187684.8|30
1723725410000|2024-08-15 12:36:50|187825.1|187700.1|187770.3|187645.3|187846.3|187721.3|187763.2|187638.2|26
1723725420000|2024-08-15 12:37:00|187771.1|187646.1|187730.4|187605.4|187798.2|187673.2|187725.5|187600.5|32
1723725430000|2024-08-15 12:37:10|187732.2|187607.2|187736.7|187611.7|187761.5|187636.5|187721|187596|24
1723725440000|2024-08-15 12:37:20|187734.5|187609.5|187735.4|187610.4|187738.7|187613.7|187733.2|187608.2|18
1723725450000|2024-08-15 12:37:30|187733|187608|187645.9|187520.9|187733|187608|187637.1|187512.1|30
1723725460000|2024-08-15 12:37:40|187658.1|187533.1|187730|187605|187731.3|187606.3|187649.8|187524.8|34
1723725470000|2024-08-15 12:37:50|187730.5|187605.5|187696.8|187571.8|187762.2|187637.2|187696.8|187571.8|19
1723725480000|2024-08-15 12:38:00|187680.1|187555.1|187645|187520|187701|187576|187642.7|187517.7|33
1723725490000|2024-08-15 12:38:10|187645.4|187520.4|187730.8|187605.8|187730.8|187605.8|187645.4|187520.4|26
1723725500000|2024-08-15 12:38:20|187716.5|187591.5|187746.2|187621.2|187746.2|187621.2|187705.3|187580.3|32
1723725510000|2024-08-15 12:38:30|187740.2|187615.2|187708|187583|187744.9|187619.9|187703.7|187578.7|31
1723725520000|2024-08-15 12:38:40|187708.3|187583.3|187744.6|187619.6|187745.2|187620.2|187706|187581|26
1723725530000|2024-08-15 12:38:50|187744.2|187619.2|187749.6|187624.6|187750.4|187625.4|187742|187617|21
1723725540000|2024-08-15 12:39:00|187748.7|187623.7|187731.7|187606.7|187748.7|187623.7|187701.2|187576.2|33
1723725550000|2024-08-15 12:39:10|187737.4|187612.4|187787.8|187662.8|187789.7|187664.7|187734.8|187609.8|24
1723725560000|2024-08-15 12:39:20|187786|187661|187791.8|187666.8|187793.1|187668.1|187786|187661|22
1723725570000|2024-08-15 12:39:30|187791|187666|187786.7|187661.7|187793|187668|187774.2|187649.2|23
1723725580000|2024-08-15 12:39:40|187786.6|187661.6|187807.9|187682.9|187821.2|187696.2|187746.3|187621.3|35
1723725590000|2024-08-15 12:39:50|187799.3|187674.3|187782.7|187657.7|187815.1|187690.1|187764.7|187639.7|31
1723725600000|2024-08-15 12:40:00|187782.4|187657.4|187779.9|187654.9|187798|187673|187778.6|187653.6|20
1723725610000|2024-08-15 12:40:10|187780.8|187655.8|187806|187681|187808.7|187683.7|187780.8|187655.8|26
1723725620000|2024-08-15 12:40:20|187807.3|187682.3|187730.2|187605.2|187807.3|187682.3|187699.3|187574.3|30
1723725630000|2024-08-15 12:40:30|187729.5|187604.5|187709.8|187584.8|187729.5|187604.5|187709.8|187584.8|20
1723725640000|2024-08-15 12:40:40|187709.6|187584.6|187717.1|187592.1|187743.1|187618.1|187683.7|187558.7|25
1723725650000|2024-08-15 12:40:50|187717.8|187592.8|187697.3|187572.3|187735.1|187610.1|187696.9|187571.9|29
1723725660000|2024-08-15 12:41:00|187698.1|187573.1|187687.9|187562.9|187698.4|187573.4|187685.4|187560.4|36
1723725670000|2024-08-15 12:41:10|187687.7|187562.7|187658.7|187533.7|187689.3|187564.3|187630|187505|36
1723725680000|2024-08-15 12:41:20|187663.9|187538.9|187646.7|187521.7|187665.8|187540.8|187635.6|187510.6|20
1723725690000|2024-08-15 12:41:30|187647.8|187522.8|187624.6|187499.6|187647.8|187522.8|187609.2|187484.2|30
1723725700000|2024-08-15 12:41:40|187626.8|187501.8|187617.2|187492.2|187628.5|187503.5|187613.5|187488.5|31
1723725710000|2024-08-15 12:41:50|187617.6|187492.6|187623.6|187498.6|187632.8|187507.8|187616.5|187491.5|30
1723725720000|2024-08-15 12:42:00|187624.1|187499.1|187612.7|187487.7|187624.5|187499.5|187580.5|187455.5|30
1723725730000|2024-08-15 12:42:10|187612.3|187487.3|187634.9|187509.9|187647.9|187522.9|187602.9|187477.9|32
1723725740000|2024-08-15 12:42:20|187634.1|187509.1|187586.6|187461.6|187634.1|187509.1|187581.9|187456.9|31
1723725750000|2024-08-15 12:42:30|187586.7|187461.7|187586.8|187461.8|187587|187462|187554.1|187429.1|29
1723725760000|2024-08-15 12:42:40|187592.7|187467.7|187605.4|187480.4|187608.3|187483.3|187592.5|187467.5|20
1723725770000|2024-08-15 12:42:50|187605.2|187480.2|187632.9|187507.9|187641.7|187516.7|187604.5|187479.5|22
1723725780000|2024-08-15 12:43:00|187632.7|187507.7|187621.2|187496.2|187656.3|187531.3|187621.2|187496.2|23
1723725790000|2024-08-15 12:43:10|187621.1|187496.1|187573.3|187448.3|187621.1|187496.1|187573.3|187448.3|24
1723725800000|2024-08-15 12:43:20|187573.9|187448.9|187551.4|187426.4|187576.9|187451.9|187530.6|187405.6|24
1723725810000|2024-08-15 12:43:30|187550.6|187425.6|187546.1|187421.1|187550.6|187425.6|187540.4|187415.4|15
1723725820000|2024-08-15 12:43:40|187544.8|187419.8|187469|187344|187545.4|187420.4|187468.9|187343.9|29
1723725830000|2024-08-15 12:43:50|187466.8|187341.8|187495.5|187370.5|187496.7|187371.7|187466.8|187341.8|24
1723725840000|2024-08-15 12:44:00|187496.7|187371.7|187523.3|187398.3|187538.7|187413.7|187484.7|187359.7|30
1723725850000|2024-08-15 12:44:10|187522.7|187397.7|187548.9|187423.9|187552|187427|187517.8|187392.8|30
1723725860000|2024-08-15 12:44:20|187545|187420|187501.7|187376.7|187545|187420|187495|187370|33
1723725870000|2024-08-15 12:44:30|187501.8|187376.8|187503.4|187378.4|187503.4|187378.4|187496.2|187371.2|26
1723725880000|2024-08-15 12:44:40|187502.9|187377.9|187494.4|187369.4|187514.3|187389.3|187458.4|187333.4|28
1723725890000|2024-08-15 12:44:50|187487.4|187362.4|187532.4|187407.4|187537.1|187412.1|187486.7|187361.7|26
1723725900000|2024-08-15 12:45:00|187532.5|187407.5|187621.9|187496.9|187621.9|187496.9|187529.7|187404.7|20
1723725910000|2024-08-15 12:45:10|187620.7|187495.7|187583|187458|187622|187497|187583|187458|32
1723725920000|2024-08-15 12:45:20|187583.4|187458.4|187512.2|187387.2|187586.9|187461.9|187512.2|187387.2|36
1723725930000|2024-08-15 12:45:30|187512.5|187387.5|187505.2|187380.2|187526|187401|187497.4|187372.4|29
1723725940000|2024-08-15 12:45:40|187502.2|187377.2|187472.8|187347.8|187508.8|187383.8|187471.6|187346.6|32
1723725950000|2024-08-15 12:45:50|187468.2|187343.2|187377.1|187252.1|187483.2|187358.2|187373.8|187248.8|33
1723725960000|2024-08-15 12:46:00|187370.6|187245.6|187340.8|187215.8|187392.9|187267.9|187331|187206|33
1723725970000|2024-08-15 12:46:10|187350.2|187225.2|187246|187121|187350.2|187225.2|187238.1|187113.1|34
1723725980000|2024-08-15 12:46:20|187245.7|187120.7|187252.6|187127.6|187280|187155|187227.4|187102.4|28
1723725990000|2024-08-15 12:46:30|187251.8|187126.8|187229.2|187104.2|187260.6|187135.6|187227.1|187102.1|26
1723726000000|2024-08-15 12:46:40|187230.5|187105.5|187242.9|187117.9|187260|187135|187227.4|187102.4|31
1723726010000|2024-08-15 12:46:50|187240.4|187115.4|187259.9|187134.9|187261.1|187136.1|187237.6|187112.6|36
1723726020000|2024-08-15 12:47:00|187257.6|187132.6|187307.7|187182.7|187307.7|187182.7|187257.6|187132.6|34
1723726030000|2024-08-15 12:47:10|187306.6|187181.6|187359|187234|187359|187234|187305.8|187180.8|26
1723726040000|2024-08-15 12:47:20|187358.6|187233.6|187239.3|187114.3|187361|187236|187236.5|187111.5|30
1723726050000|2024-08-15 12:47:30|187241.7|187116.7|187217|187092|187254.2|187129.2|187201.5|187076.5|28
1723726060000|2024-08-15 12:47:40|187217.2|187092.2|187247.8|187122.8|187247.8|187122.8|187209.1|187084.1|29
1723726070000|2024-08-15 12:47:50|187249.8|187124.8|187207.3|187082.3|187249.8|187124.8|187203.8|187078.8|25
1723726080000|2024-08-15 12:48:00|187208.3|187083.3|187288.5|187163.5|187291.9|187166.9|187204|187079|27
1723726090000|2024-08-15 12:48:10|187287.8|187162.8|187235.4|187110.4|187287.8|187162.8|187234.2|187109.2|30
1723726100000|2024-08-15 12:48:20|187235.9|187110.9|187241.1|187116.1|187241.1|187116.1|187225.2|187100.2|24
1723726110000|2024-08-15 12:48:30|187280|187155|187308|187183|187321.5|187196.5|187279|187154|31
1723726120000|2024-08-15 12:48:40|187309|187184|187274|187149|187324.8|187199.8|187272.7|187147.7|32
1723726130000|2024-08-15 12:48:50|187277.7|187152.7|187296.8|187171.8|187318.1|187193.1|187277.7|187152.7|31
1723726140000|2024-08-15 12:49:00|187296|187171|187213.4|187088.4|187296.9|187171.9|187213.4|187088.4|30
1723726150000|2024-08-15 12:49:10|187213.7|187088.7|187125.7|187000.7|187213.7|187088.7|187121.3|186996.3|23
1723726160000|2024-08-15 12:49:20|187129.3|187004.3|187124.8|186999.8|187152.1|187027.1|187121.7|186996.7|17
1723726170000|2024-08-15 12:49:30|187128.9|187003.9|187125.8|187000.8|187129.7|187004.7|187125.4|187000.4|9
1723726180000|2024-08-15 12:49:40|187125.2|187000.2|187126.8|187001.8|187128.3|187003.3|187123.7|186998.7|19
1723726190000|2024-08-15 12:49:50|187123|186998|187079.9|186954.9|187124.2|186999.2|187077.8|186952.8|22
1723726200000|2024-08-15 12:50:00|187079.3|186954.3|187088.5|186963.5|187099.3|186974.3|187079.3|186954.3|15
1723726210000|2024-08-15 12:50:10|187088.1|186963.1|187060.5|186935.5|187088.1|186963.1|187009.5|186884.5|23
1723726220000|2024-08-15 12:50:20|187045.8|186920.8|187034|186909|187102.8|186977.8|187029.3|186904.3|29
1723726230000|2024-08-15 12:50:30|187034.3|186909.3|186999|186874|187034.3|186909.3|186991.4|186866.4|31
1723726240000|2024-08-15 12:50:40|186997.8|186872.8|186993.3|186868.3|187001.7|186876.7|186981.4|186856.4|34
1723726250000|2024-08-15 12:50:50|186993.9|186868.9|186972.8|186847.8|186996.4|186871.4|186954.4|186829.4|30
1723726260000|2024-08-15 12:51:00|186971.2|186846.2|186931.2|186806.2|186993.6|186868.6|186911.2|186786.2|32
1723726270000|2024-08-15 12:51:10|186930.2|186805.2|186986.8|186861.8|186994.3|186869.3|186930.2|186805.2|33
1723726280000|2024-08-15 12:51:20|186985.7|186860.7|187003.6|186878.6|187005.4|186880.4|186967.7|186842.7|33
1723726290000|2024-08-15 12:51:30|187005.4|186880.4|187060.7|186935.7|187066.4|186941.4|187002.9|186877.9|21
1723726300000|2024-08-15 12:51:40|187058.7|186933.7|187049.4|186924.4|187078.5|186953.5|187046.7|186921.7|30
1723726310000|2024-08-15 12:51:50|187047.3|186922.3|187044.7|186919.7|187049.2|186924.2|187044.7|186919.7|20
1723726320000|2024-08-15 12:52:00|187045.4|186920.4|187063.3|186938.3|187064.8|186939.8|187030.2|186905.2|20
1723726330000|2024-08-15 12:52:10|187062.5|186937.5|187057.6|186932.6|187083.5|186958.5|187057.4|186932.4|22
1723726340000|2024-08-15 12:52:20|187060.4|186935.4|187032.2|186907.2|187061.7|186936.7|187024.9|186899.9|26
1723726350000|2024-08-15 12:52:30|187031.7|186906.7|186999.7|186874.7|187032.7|186907.7|186991.4|186866.4|19
1723726360000|2024-08-15 12:52:40|187001.9|186876.9|186909.7|186784.7|187010.7|186885.7|186907.7|186782.7|31
1723726370000|2024-08-15 12:52:50|186909.9|186784.9|186887.3|186762.3|186909.9|186784.9|186886.1|186761.1|24
1723726380000|2024-08-15 12:53:00|186889.7|186764.7|186869.3|186744.3|186889.7|186764.7|186813.8|186688.8|29
1723726390000|2024-08-15 12:53:10|186866.2|186741.2|186830|186705|186875.4|186750.4|186821.6|186696.6|16
1723726400000|2024-08-15 12:53:20|186828.6|186703.6|186834.5|186709.5|186852.2|186727.2|186828.6|186703.6|29
1723726410000|2024-08-15 12:53:30|186833.6|186708.6|186849.4|186724.4|186851.5|186726.5|186833.6|186708.6|20
1723726420000|2024-08-15 12:53:40|186849.3|186724.3|186846|186721|186850.4|186725.4|186840|186715|27
1723726430000|2024-08-15 12:53:50|186845.7|186720.7|186786.9|186661.9|186852.7|186727.7|186785.7|186660.7|32
1723726440000|2024-08-15 12:54:00|186787.6|186662.6|186765.5|186640.5|186808.8|186683.8|186764.3|186639.3|30
1723726450000|2024-08-15 12:54:10|186763.1|186638.1|186677.3|186552.3|186763.1|186638.1|186677.3|186552.3|31
1723726460000|2024-08-15 12:54:20|186654.2|186529.2|186662.7|186537.7|186694|186569|186654.2|186529.2|32
1723726470000|2024-08-15 12:54:30|186661.8|186536.8|186694|186569|186712.8|186587.8|186659.4|186534.4|30
1723726480000|2024-08-15 12:54:40|186693.5|186568.5|186672.8|186547.8|186699|186574|186631.5|186506.5|30
1723726490000|2024-08-15 12:54:50|186649.5|186524.5|186674.2|186549.2|186677.9|186552.9|186646.7|186521.7|24
1723726500000|2024-08-15 12:55:00|186670.1|186545.1|186659|186534|186671.5|186546.5|186651.3|186526.3|26
1723726510000|2024-08-15 12:55:10|186656|186531|186763.6|186638.6|186777.3|186652.3|186656|186531|32
1723726520000|2024-08-15 12:55:20|186764.2|186639.2|186819.1|186694.1|186820.6|186695.6|186764.2|186639.2|30
1723726530000|2024-08-15 12:55:30|186820.8|186695.8|186819.6|186694.6|186821.9|186696.9|186789.5|186664.5|24
1723726540000|2024-08-15 12:55:40|186821.6|186696.6|186813.1|186688.1|186834.1|186709.1|186797.7|186672.7|35
1723726550000|2024-08-15 12:55:50|186809|186684|186867.6|186742.6|186867.6|186742.6|186807.6|186682.6|34
1723726560000|2024-08-15 12:56:00|186865.9|186740.9|186834|186709|186867.3|186742.3|186802.3|186677.3|29
1723726570000|2024-08-15 12:56:10|186835.8|186710.8|186762.7|186637.7|186842|186717|186761.2|186636.2|33
1723726580000|2024-08-15 12:56:20|186761.7|186636.7|186716.6|186591.6|186764.1|186639.1|186711.7|186586.7|30
1723726590000|2024-08-15 12:56:30|186717.3|186592.3|186746.4|186621.4|186746.4|186621.4|186695.4|186570.4|33
1723726600000|2024-08-15 12:56:40|186745.1|186620.1|186686.5|186561.5|186746.2|186621.2|186676.4|186551.4|32
1723726610000|2024-08-15 12:56:50|186732.5|186607.5|186729.9|186604.9|186733|186608|186715.7|186590.7|29
1723726620000|2024-08-15 12:57:00|186732.5|186607.5|186746.7|186621.7|186748.2|186623.2|186730.4|186605.4|25
1723726630000|2024-08-15 12:57:10|186766.4|186641.4|186832.8|186707.8|186835.4|186710.4|186766.4|186641.4|29
1723726640000|2024-08-15 12:57:20|186831.5|186706.5|186840.7|186715.7|186853.6|186728.6|186825.3|186700.3|25
1723726650000|2024-08-15 12:57:30|186851.2|186726.2|186841.9|186716.9|186857.4|186732.4|186841.7|186716.7|31
1723726660000|2024-08-15 12:57:40|186843|186718|186921.1|186796.1|186922.6|186797.6|186841.4|186716.4|29
1723726670000|2024-08-15 12:57:50|186923.1|186798.1|186957.4|186832.4|186957.4|186832.4|186923.1|186798.1|19
1723726680000|2024-08-15 12:58:00|186955.4|186830.4|187014.6|186889.6|187019.3|186894.3|186955.4|186830.4|26
1723726690000|2024-08-15 12:58:10|187016.2|186891.2|187034.2|186909.2|187048.9|186923.9|187015.9|186890.9|23
1723726700000|2024-08-15 12:58:20|187035.3|186910.3|187028.8|186903.8|187035.4|186910.4|187003.7|186878.7|13
1723726710000|2024-08-15 12:58:30|187030.4|186905.4|187095.9|186970.9|187117.2|186992.2|187030.4|186905.4|21
1723726720000|2024-08-15 12:58:40|187097|186972|187099.2|186974.2|187104.6|186979.6|187083.8|186958.8|14
1723726730000|2024-08-15 12:58:50|187099.3|186974.3|187083.2|186958.2|187116.7|186991.7|187077.6|186952.6|26
1723726740000|2024-08-15 12:59:00|187085.2|186960.2|187083.3|186958.3|187101.6|186976.6|187076.3|186951.3|18
1723726750000|2024-08-15 12:59:10|187087.2|186962.2|187105.5|186980.5|187108.3|186983.3|187086.3|186961.3|24
1723726760000|2024-08-15 12:59:20|187104.6|186979.6|187098.6|186973.6|187105.5|186980.5|187094.8|186969.8|23
1723726770000|2024-08-15 12:59:30|187099.5|186974.5|187025.6|186900.6|187119.8|186994.8|187013|186888|31
1723726780000|2024-08-15 12:59:40|187026.6|186901.6|187048.6|186923.6|187059.2|186934.2|187026.4|186901.4|28
1723726790000|2024-08-15 12:59:50|187049.8|186924.8|187036.5|186911.5|187063.8|186938.8|187035.8|186910.8|31
1723726800000|2024-08-15 13:00:00|187038.3|186913.3|187063.3|186938.3|187063.3|186938.3|187004.8|186879.8|26
1723726810000|2024-08-15 13:00:10|187056.6|186931.6|187037.9|186912.9|187082.8|186957.8|187036.3|186911.3|34
1723726820000|2024-08-15 13:00:20|187037.3|186912.3|187104.6|186979.6|187104.6|186979.6|187036.6|186911.6|34
1723726830000|2024-08-15 13:00:30|187105.6|186980.6|187098.5|186973.5|187105.6|186980.6|187098.5|186973.5|13
1723726840000|2024-08-15 13:00:40|187099.5|186974.5|187143.6|187018.6|187143.6|187018.6|187055.9|186930.9|29
1723726850000|2024-08-15 13:00:50|187140.6|187015.6|187160.2|187035.2|187182.3|187057.3|187136.5|187011.5|34
1723726860000|2024-08-15 13:01:00|187160.5|187035.5|187153.9|187028.9|187163.6|187038.6|187151.3|187026.3|30
1723726870000|2024-08-15 13:01:10|187146.6|187021.6|187118.9|186993.9|187146.6|187021.6|187089.1|186964.1|25
1723726880000|2024-08-15 13:01:20|187119.7|186994.7|187131.9|187006.9|187131.9|187006.9|187104.9|186979.9|26
1723726890000|2024-08-15 13:01:30|187126.3|187001.3|187068.3|186943.3|187126.3|187001.3|187053.8|186928.8|26
1723726900000|2024-08-15 13:01:40|187083.9|186958.9|187121.2|186996.2|187124.2|186999.2|187083.9|186958.9|28
1723726910000|2024-08-15 13:01:50|187119.3|186994.3|187092.9|186967.9|187121|186996|187088.7|186963.7|15
1723726920000|2024-08-15 13:02:00|187089.2|186964.2|187039.7|186914.7|187091.9|186966.9|187036|186911|27
1723726930000|2024-08-15 13:02:10|187038.8|186913.8|187041.8|186916.8|187054.2|186929.2|187012.9|186887.9|33
1723726940000|2024-08-15 13:02:20|187043.1|186918.1|187144.1|187019.1|187160.4|187035.4|187035.6|186910.6|30
1723726950000|2024-08-15 13:02:30|187143.2|187018.2|187153.7|187028.7|187154.7|187029.7|187131.8|187006.8|24
1723726960000|2024-08-15 13:02:40|187154.9|187029.9|187159.1|187034.1|187163.9|187038.9|187153.9|187028.9|22
1723726970000|2024-08-15 13:02:50|187158|187033|187160.7|187035.7|187162.9|187037.9|187154.5|187029.5|21
1723726980000|2024-08-15 13:03:00|187162.1|187037.1|187161|187036|187163.7|187038.7|187155.3|187030.3|17
1723726990000|2024-08-15 13:03:10|187163.4|187038.4|187160.7|187035.7|187164.4|187039.4|187155.5|187030.5|18
1723727000000|2024-08-15 13:03:20|187160|187035|187155|187030|187162.1|187037.1|187137.2|187012.2|18
1723727010000|2024-08-15 13:03:30|187154.3|187029.3|187155|187030|187162.1|187037.1|187153.3|187028.3|14
1723727020000|2024-08-15 13:03:40|187155.3|187030.3|187134.2|187009.2|187155.3|187030.3|187102.7|186977.7|16
1723727030000|2024-08-15 13:03:50|187135|187010|187126.6|187001.6|187164.3|187039.3|187098.2|186973.2|29
1723727040000|2024-08-15 13:04:00|187127.7|187002.7|187102.1|186977.1|187135.2|187010.2|187100.7|186975.7|17
1723727050000|2024-08-15 13:04:10|187101.4|186976.4|187101.1|186976.1|187113.2|186988.2|187085|186960|25
1723727060000|2024-08-15 13:04:20|187102|186977|187102.7|186977.7|187104.1|186979.1|187099.1|186974.1|19
1723727070000|2024-08-15 13:04:30|187103.1|186978.1|187012.5|186887.5|187107|186982|187012.5|186887.5|31
1723727080000|2024-08-15 13:04:40|187010.5|186885.5|186963.6|186838.6|187011.5|186886.5|186959|186834|23
1723727090000|2024-08-15 13:04:50|186962.6|186837.6|187018.8|186893.8|187029.7|186904.7|186961.8|186836.8|23
1723727100000|2024-08-15 13:05:00|187025.8|186900.8|187078.4|186953.4|187111.2|186986.2|187025.8|186900.8|34
1723727110000|2024-08-15 13:05:10|187078.9|186953.9|187053.6|186928.6|187082.7|186957.7|187049.3|186924.3|29
1723727120000|2024-08-15 13:05:20|187055|186930|187039|186914|187077.7|186952.7|187035.1|186910.1|24
1723727130000|2024-08-15 13:05:30|187036.4|186911.4|186996.1|186871.1|187036.4|186911.4|186980|186855|25
1723727140000|2024-08-15 13:05:40|186997.2|186872.2|186986.7|186861.7|187014.3|186889.3|186982.3|186857.3|21
1723727150000|2024-08-15 13:05:50|186983.1|186858.1|186991.4|186866.4|186991.4|186866.4|186957.5|186832.5|24
1723727160000|2024-08-15 13:06:00|186990.2|186865.2|187045.5|186920.5|187058.4|186933.4|186986.8|186861.8|24
1723727170000|2024-08-15 13:06:10|187046.4|186921.4|187056.9|186931.9|187067.9|186942.9|187043.9|186918.9|21
1723727180000|2024-08-15 13:06:20|187053.9|186928.9|187105.3|186980.3|187106.3|186981.3|187041|186916|19
1723727190000|2024-08-15 13:06:30|187108.6|186983.6|187107.2|186982.2|187108.6|186983.6|187104.5|186979.5|10
1723727200000|2024-08-15 13:06:40|187106.7|186981.7|187156.2|187031.2|187159.2|187034.2|187104.5|186979.5|15
1723727210000|2024-08-15 13:06:50|187156.9|187031.9|187124.3|186999.3|187157.9|187032.9|187124.3|186999.3|21
1723727220000|2024-08-15 13:07:00|187123.7|186998.7|187130.1|187005.1|187137.9|187012.9|187123.7|186998.7|16
1723727230000|2024-08-15 13:07:10|187131|187006|187047.6|186922.6|187131|187006|187044.7|186919.7|25
1723727240000|2024-08-15 13:07:20|187045|186920|186955.9|186830.9|187048.4|186923.4|186944.8|186819.8|28
1723727250000|2024-08-15 13:07:30|186956.7|186831.7|186957.3|186832.3|186958.8|186833.8|186950.4|186825.4|17
1723727260000|2024-08-15 13:07:40|186956.5|186831.5|186998.8|186873.8|187000|186875|186955.5|186830.5|19
1723727270000|2024-08-15 13:07:50|187000.1|186875.1|186998.4|186873.4|187007.5|186882.5|186998.4|186873.4|20
1723727280000|2024-08-15 13:08:00|186997.6|186872.6|187002.7|186877.7|187003.8|186878.8|186993.5|186868.5|15
1723727290000|2024-08-15 13:08:10|187001.5|186876.5|187018.1|186893.1|187019.3|186894.3|187001.5|186876.5|18
1723727300000|2024-08-15 13:08:20|187018.9|186893.9|187164|187039|187164.6|187039.6|187018.9|186893.9|22
1723727310000|2024-08-15 13:08:30|187160|187035|187174.6|187049.6|187174.6|187049.6|187154|187029|33
1723727320000|2024-08-15 13:08:40|187173.7|187048.7|187175.5|187050.5|187177.5|187052.5|187173.7|187048.7|7
1723727330000|2024-08-15 13:08:50|187176.8|187051.8|187207.4|187082.4|187207.4|187082.4|187176.8|187051.8|8
1723727340000|2024-08-15 13:09:00|187202.8|187077.8|187203.4|187078.4|187243.8|187118.8|187200.5|187075.5|27
1723727350000|2024-08-15 13:09:10|187203.3|187078.3|187211.5|187086.5|187214.6|187089.6|187203.3|187078.3|23
1723727360000|2024-08-15 13:09:20|187213.3|187088.3|187246.7|187121.7|187248.9|187123.9|187213.3|187088.3|17
1723727370000|2024-08-15 13:09:30|187249.5|187124.5|187253.5|187128.5|187253.8|187128.8|187240.3|187115.3|20
1723727380000|2024-08-15 13:09:40|187254.8|187129.8|187307.5|187182.5|187311|187186|187254.8|187129.8|19
1723727390000|2024-08-15 13:09:50|187303.8|187178.8|187290.4|187165.4|187305.4|187180.4|187274.4|187149.4|19
1723727400000|2024-08-15 13:10:00|187292.3|187167.3|187298.3|187173.3|187303.6|187178.6|187282.8|187157.8|19
1723727410000|2024-08-15 13:10:10|187294.6|187169.6|187297.1|187172.1|187300.7|187175.7|187279.2|187154.2|29
1723727420000|2024-08-15 13:10:20|187295.9|187170.9|187275.6|187150.6|187301|187176|187275.6|187150.6|28
1723727430000|2024-08-15 13:10:30|187276.9|187151.9|187288.9|187163.9|187301.1|187176.1|187275.6|187150.6|21
1723727440000|2024-08-15 13:10:40|187288|187163|187265.5|187140.5|187288.4|187163.4|187265.5|187140.5|26
1723727450000|2024-08-15 13:10:50|187266.1|187141.1|187193.7|187068.7|187269.5|187144.5|187182.6|187057.6|22
1723727460000|2024-08-15 13:11:00|187193.8|187068.8|187186|187061|187197.4|187072.4|187185|187060|32
1723727470000|2024-08-15 13:11:10|187184.6|187059.6|187199.5|187074.5|187200|187075|187183.4|187058.4|28
1723727480000|2024-08-15 13:11:20|187198.4|187073.4|187183.2|187058.2|187202|187077|187173.7|187048.7|29
1723727490000|2024-08-15 13:11:30|187182.5|187057.5|187147.9|187022.9|187183|187058|187147|187022|16
1723727500000|2024-08-15 13:11:40|187149.5|187024.5|187152.2|187027.2|187155.4|187030.4|187138.1|187013.1|22
1723727510000|2024-08-15 13:11:50|187152.8|187027.8|187215|187090|187215.8|187090.8|187149.8|187024.8|30
1723727520000|2024-08-15 13:12:00|187221|187096|187257.8|187132.8|187260|187135|187221|187096|31
1723727530000|2024-08-15 13:12:10|187260.1|187135.1|187268.5|187143.5|187285.7|187160.7|187255.8|187130.8|40
1723727540000|2024-08-15 13:12:20|187270.2|187145.2|187319.8|187194.8|187319.8|187194.8|187266.5|187141.5|32
1723727550000|2024-08-15 13:12:30|187319.7|187194.7|187313.8|187188.8|187327.2|187202.2|187313.8|187188.8|13
1723727560000|2024-08-15 13:12:40|187314|187189|187362.6|187237.6|187387.6|187262.6|187314|187189|23
1723727570000|2024-08-15 13:12:50|187353.8|187228.8|187341.6|187216.6|187353.8|187228.8|187307|187182|26
1723727580000|2024-08-15 13:13:00|187347.3|187222.3|187279|187154|187347.3|187222.3|187279|187154|15
1723727590000|2024-08-15 13:13:10|187278.2|187153.2|187282.2|187157.2|187300.4|187175.4|187278.2|187153.2|24
1723727600000|2024-08-15 13:13:20|187281.4|187156.4|187268|187143|187281.4|187156.4|187254.3|187129.3|13
1723727610000|2024-08-15 13:13:30|187263.4|187138.4|187248.4|187123.4|187267.6|187142.6|187244.8|187119.8|15
1723727620000|2024-08-15 13:13:40|187248.5|187123.5|187255.4|187130.4|187258.1|187133.1|187248.5|187123.5|17
1723727630000|2024-08-15 13:13:50|187254.5|187129.5|187220.8|187095.8|187258.3|187133.3|187217|187092|22
1723727640000|2024-08-15 13:14:00|187218.7|187093.7|187187.9|187062.9|187218.7|187093.7|187187.9|187062.9|17
1723727650000|2024-08-15 13:14:10|187187.7|187062.7|187188.3|187063.3|187190.4|187065.4|187187.1|187062.1|16
1723727660000|2024-08-15 13:14:20|187189.8|187064.8|187189.5|187064.5|187189.9|187064.9|187186.7|187061.7|15
1723727670000|2024-08-15 13:14:30|187189.4|187064.4|187186|187061|187189.4|187064.4|187185.4|187060.4|14
1723727680000|2024-08-15 13:14:40|187185.4|187060.4|187189.7|187064.7|187191.9|187066.9|187185.4|187060.4|8
1723727690000|2024-08-15 13:14:50|187190.8|187065.8|187180.3|187055.3|187199.9|187074.9|187179.4|187054.4|22
1723727700000|2024-08-15 13:15:00|187177.6|187052.6|187177.5|187052.5|187180.4|187055.4|187175.9|187050.9|5
1723727710000|2024-08-15 13:15:10|187177.8|187052.8|187194.3|187069.3|187194.3|187069.3|187168|187043|17
1723727720000|2024-08-15 13:15:20|187195.5|187070.5|187168.4|187043.4|187195.5|187070.5|187168.4|187043.4|12
1723727730000|2024-08-15 13:15:30|187166.7|187041.7|187190.7|187065.7|187192.9|187067.9|187166.7|187041.7|14
1723727740000|2024-08-15 13:15:40|187192.1|187067.1|187172|187047|187192.1|187067.1|187171.3|187046.3|12
1723727750000|2024-08-15 13:15:50|187170.5|187045.5|187215.3|187090.3|187216.8|187091.8|187170.5|187045.5|11
1723727760000|2024-08-15 13:16:00|187216.8|187091.8|187208.7|187083.7|187216.8|187091.8|187194.7|187069.7|23
1723727770000|2024-08-15 13:16:10|187215|187090|187253.9|187128.9|187258.1|187133.1|187213.1|187088.1|24
1723727780000|2024-08-15 13:16:20|187253.8|187128.8|187255.1|187130.1|187255.8|187130.8|187253.8|187128.8|14
1723727790000|2024-08-15 13:16:30|187256.7|187131.7|187252.4|187127.4|187261|187136|187252.4|187127.4|7
1723727800000|2024-08-15 13:16:40|187253.4|187128.4|187306.1|187181.1|187306.1|187181.1|187252.4|187127.4|22
1723727810000|2024-08-15 13:16:50|187344.6|187219.6|187417.9|187292.9|187417.9|187292.9|187322.6|187197.6|24
1723727820000|2024-08-15 13:17:00|187441.7|187316.7|187498.8|187373.8|187518.1|187393.1|187441.7|187316.7|38
1723727830000|2024-08-15 13:17:10|187489.6|187364.6|187458.5|187333.5|187494.6|187369.6|187426.7|187301.7|32
1723727840000|2024-08-15 13:17:20|187457.7|187332.7|187499.6|187374.6|187519.7|187394.7|187457|187332|31
1723727850000|2024-08-15 13:17:30|187498.1|187373.1|187466.6|187341.6|187520.3|187395.3|187466|187341|28
1723727860000|2024-08-15 13:17:40|187472.3|187347.3|187390|187265|187472.3|187347.3|187384.4|187259.4|29
1723727870000|2024-08-15 13:17:50|187389.6|187264.6|187322.6|187197.6|187392|187267|187322.6|187197.6|31
1723727880000|2024-08-15 13:18:00|187323.7|187198.7|187346.2|187221.2|187346.3|187221.3|187316.6|187191.6|32
1723727890000|2024-08-15 13:18:10|187347.2|187222.2|187360.7|187235.7|187381.9|187256.9|187347.2|187222.2|21
1723727900000|2024-08-15 13:18:20|187362.9|187237.9|187354.4|187229.4|187367.8|187242.8|187350|187225|12
1723727910000|2024-08-15 13:18:30|187356.4|187231.4|187446.3|187321.3|187447.6|187322.6|187356.4|187231.4|22
1723727920000|2024-08-15 13:18:40|187445.7|187320.7|187443.2|187318.2|187462.1|187337.1|187443.2|187318.2|23
1723727930000|2024-08-15 13:18:50|187442|187317|187435.5|187310.5|187442|187317|187432.9|187307.9|21
1723727940000|2024-08-15 13:19:00|187434.8|187309.8|187429|187304|187446.1|187321.1|187426.6|187301.6|30
1723727950000|2024-08-15 13:19:10|187429.7|187304.7|187381.1|187256.1|187458.1|187333.1|187377.1|187252.1|23
1723727960000|2024-08-15 13:19:20|187364|187239|187394.3|187269.3|187395.3|187270.3|187361.7|187236.7|14
1723727970000|2024-08-15 13:19:30|187392.1|187267.1|187380.3|187255.3|187394|187269|187377.3|187252.3|22
1723727980000|2024-08-15 13:19:40|187381.3|187256.3|187317|187192|187381.3|187256.3|187301.3|187176.3|12
1723727990000|2024-08-15 13:19:50|187316.7|187191.7|187301.9|187176.9|187334.1|187209.1|187301.9|187176.9|24
1723728000000|2024-08-15 13:20:00|187300|187175|187329.5|187204.5|187329.5|187204.5|187300|187175|12
1723728010000|2024-08-15 13:20:10|187329.8|187204.8|187249.8|187124.8|187329.8|187204.8|187247.7|187122.7|25
1723728020000|2024-08-15 13:20:20|187249.1|187124.1|187209.8|187084.8|187249.7|187124.7|187209.8|187084.8|27
1723728030000|2024-08-15 13:20:30|187206.8|187081.8|187255.4|187130.4|187261.7|187136.7|187206.8|187081.8|26
1723728040000|2024-08-15 13:20:40|187254.7|187129.7|187227.5|187102.5|187254.7|187129.7|187213.3|187088.3|25
1723728050000|2024-08-15 13:20:50|187229.3|187104.3|187231.5|187106.5|187237.8|187112.8|187226.2|187101.2|14
1723728060000|2024-08-15 13:21:00|187230.6|187105.6|187153.9|187028.9|187230.6|187105.6|187151.9|187026.9|24
1723728070000|2024-08-15 13:21:10|187154.9|187029.9|187216.1|187091.1|187222.3|187097.3|187154.9|187029.9|27
1723728080000|2024-08-15 13:21:20|187217.1|187092.1|187212.5|187087.5|187221.1|187096.1|187200.2|187075.2|27
1723728090000|2024-08-15 13:21:30|187213.5|187088.5|187179.6|187054.6|187216.4|187091.4|187177.2|187052.2|21
1723728100000|2024-08-15 13:21:40|187178.8|187053.8|187278.2|187153.2|187307.5|187182.5|187176.4|187051.4|23
1723728110000|2024-08-15 13:21:50|187277.6|187152.6|187282.2|187157.2|187282.2|187157.2|187270.4|187145.4|12
1723728120000|2024-08-15 13:22:00|187275.4|187150.4|187277|187152|187278.4|187153.4|187266.1|187141.1|17
1723728130000|2024-08-15 13:22:10|187275|187150|187277.5|187152.5|187284.5|187159.5|187273.5|187148.5|13
1723728140000|2024-08-15 13:22:20|187276.9|187151.9|187312.2|187187.2|187329.2|187204.2|187276.9|187151.9|27
1723728150000|2024-08-15 13:22:30|187313|187188|187354.3|187229.3|187373.5|187248.5|187313|187188|30
1723728160000|2024-08-15 13:22:40|187349.5|187224.5|187377.1|187252.1|187377.1|187252.1|187290.9|187165.9|35
1723728170000|2024-08-15 13:22:50|187377.3|187252.3|187390.4|187265.4|187393.6|187268.6|187373.4|187248.4|18
1723728180000|2024-08-15 13:23:00|187392.1|187267.1|187335.3|187210.3|187394.7|187269.7|187335.3|187210.3|21
1723728190000|2024-08-15 13:23:10|187335.9|187210.9|187307.7|187182.7|187335.9|187210.9|187283.3|187158.3|18
1723728200000|2024-08-15 13:23:20|187311.3|187186.3|187290.4|187165.4|187311.3|187186.3|187270.6|187145.6|23
1723728210000|2024-08-15 13:23:30|187289.5|187164.5|187289.2|187164.2|187295.7|187170.7|187288.6|187163.6|19
1723728220000|2024-08-15 13:23:40|187288.7|187163.7|187284.6|187159.6|187296.4|187171.4|187272.5|187147.5|30
1723728230000|2024-08-15 13:23:50|187282.9|187157.9|187355.7|187230.7|187374.2|187249.2|187282.9|187157.9|31
1723728240000|2024-08-15 13:24:00|187337.9|187212.9|187310.6|187185.6|187338.2|187213.2|187305.8|187180.8|32
1723728250000|2024-08-15 13:24:10|187310.8|187185.8|187324.9|187199.9|187360.8|187235.8|187309.3|187184.3|24
1723728260000|2024-08-15 13:24:20|187324.1|187199.1|187315.7|187190.7|187324.1|187199.1|187315.5|187190.5|25
1723728270000|2024-08-15 13:24:30|187317.4|187192.4|187358.7|187233.7|187389.9|187264.9|187317.4|187192.4|29
1723728280000|2024-08-15 13:24:40|187357.2|187232.2|187327.6|187202.6|187357.2|187232.2|187309.6|187184.6|31
1723728290000|2024-08-15 13:24:50|187325.7|187200.7|187328.1|187203.1|187329.1|187204.1|187322.5|187197.5|21
1723728300000|2024-08-15 13:25:00|187328|187203|187356.4|187231.4|187357.9|187232.9|187326.3|187201.3|22
1723728310000|2024-08-15 13:25:10|187355.3|187230.3|187395.7|187270.7|187396.8|187271.8|187349.6|187224.6|20
1723728320000|2024-08-15 13:25:20|187397|187272|187353.2|187228.2|187397.9|187272.9|187352.4|187227.4|18
1723728330000|2024-08-15 13:25:30|187358.7|187233.7|187397.1|187272.1|187401.9|187276.9|187356.6|187231.6|26
1723728340000|2024-08-15 13:25:40|187398.5|187273.5|187382.4|187257.4|187399.5|187274.5|187379.7|187254.7|21
1723728350000|2024-08-15 13:25:50|187380.4|187255.4|187318.5|187193.5|187381.8|187256.8|187318.5|187193.5|18
1723728360000|2024-08-15 13:26:00|187328.2|187203.2|187340.1|187215.1|187340.8|187215.8|187323.6|187198.6|12
1723728370000|2024-08-15 13:26:10|187341.1|187216.1|187324|187199|187341.1|187216.1|187318.5|187193.5|19
1723728380000|2024-08-15 13:26:20|187323|187198|187313.8|187188.8|187324.2|187199.2|187313.8|187188.8|13
1723728390000|2024-08-15 13:26:30|187322.1|187197.1|187249.1|187124.1|187323.2|187198.2|187248.2|187123.2|27
1723728400000|2024-08-15 13:26:40|187252.6|187127.6|187219.7|187094.7|187266|187141|187214.9|187089.9|23
1723728410000|2024-08-15 13:26:50|187220.2|187095.2|187301.4|187176.4|187301.4|187176.4|187217.6|187092.6|27
1723728420000|2024-08-15 13:27:00|187304.4|187179.4|187281.6|187156.6|187304.4|187179.4|187271.1|187146.1|27
1723728430000|2024-08-15 13:27:10|187282.9|187157.9|187256.6|187131.6|187282.9|187157.9|187251.5|187126.5|19
1723728440000|2024-08-15 13:27:20|187254.8|187129.8|187242.4|187117.4|187264.7|187139.7|187239.8|187114.8|29
1723728450000|2024-08-15 13:27:30|187242.2|187117.2|187230.5|187105.5|187242.3|187117.3|187229.5|187104.5|23
1723728460000|2024-08-15 13:27:40|187227.9|187102.9|187227.6|187102.6|187250|187125|187225.5|187100.5|26
1723728470000|2024-08-15 13:27:50|187228.7|187103.7|187302.6|187177.6|187305.7|187180.7|187227.8|187102.8|27
1723728480000|2024-08-15 13:28:00|187301.8|187176.8|187303.7|187178.7|187312.2|187187.2|187298.8|187173.8|24
1723728490000|2024-08-15 13:28:10|187304.7|187179.7|187271.8|187146.8|187352.8|187227.8|187271.8|187146.8|29
1723728500000|2024-08-15 13:28:20|187282.2|187157.2|187313|187188|187321.7|187196.7|187282.2|187157.2|25
1723728510000|2024-08-15 13:28:30|187312.5|187187.5|187291.7|187166.7|187312.5|187187.5|187289.3|187164.3|18
1723728520000|2024-08-15 13:28:40|187291.8|187166.8|187289.2|187164.2|187291.8|187166.8|187286.5|187161.5|18
1723728530000|2024-08-15 13:28:50|187286.3|187161.3|187286|187161|187287.7|187162.7|187270.5|187145.5|15
1723728540000|2024-08-15 13:29:00|187287.3|187162.3|187251.3|187126.3|187287.3|187162.3|187249|187124|15
1723728550000|2024-08-15 13:29:10|187250.2|187125.2|187197.6|187072.6|187252.6|187127.6|187191.5|187066.5|28
1723728560000|2024-08-15 13:29:20|187200.8|187075.8|187191.3|187066.3|187201|187076|187189.9|187064.9|32
1723728570000|2024-08-15 13:29:30|187192.6|187067.6|187195.6|187070.6|187200.4|187075.4|187192.4|187067.4|22
1723728580000|2024-08-15 13:29:40|187196.6|187071.6|187196.1|187071.1|187202.9|187077.9|187194.5|187069.5|12
1723728590000|2024-08-15 13:29:50|187181.4|187056.4|187237.5|187112.5|187242.4|187117.4|187164.8|187039.8|32
1723728600000|2024-08-15 13:30:00|187236.1|187111.1|187225.6|187100.6|187237.8|187112.8|187224|187099|31
1723728610000|2024-08-15 13:30:10|187226.2|187101.2|187232.9|187107.9|187236.2|187111.2|187226.2|187101.2|22
1723728620000|2024-08-15 13:30:20|187232.1|187107.1|187232.5|187107.5|187236|187111|187230.4|187105.4|22
1723728630000|2024-08-15 13:30:30|187229.2|187104.2|187184.4|187059.4|187266.8|187141.8|187181.4|187056.4|29
1723728640000|2024-08-15 13:30:40|187185.3|187060.3|187217.2|187092.2|187312.1|187187.1|187185.3|187060.3|38
1723728650000|2024-08-15 13:30:50|187211.2|187086.2|187215.5|187090.5|187225.8|187100.8|187191|187066|35
1723728660000|2024-08-15 13:31:00|187204.3|187079.3|187232.2|187107.2|187233.8|187108.8|187200|187075|36
1723728670000|2024-08-15 13:31:10|187231.3|187106.3|187190.2|187065.2|187231.3|187106.3|187148.3|187023.3|34
1723728680000|2024-08-15 13:31:20|187191.9|187066.9|187164.7|187039.7|187191.9|187066.9|187132.7|187007.7|30
1723728690000|2024-08-15 13:31:30|187167.7|187042.7|187168.2|187043.2|187176.3|187051.3|187132.6|187007.6|36
1723728700000|2024-08-15 13:31:40|187195.8|187070.8|187203.8|187078.8|187258.9|187133.9|187187.1|187062.1|38
1723728710000|2024-08-15 13:31:50|187205.2|187080.2|187145.1|187020.1|187205.6|187080.6|187142.9|187017.9|30
1723728720000|2024-08-15 13:32:00|187146.1|187021.1|187179.5|187054.5|187179.5|187054.5|187135.6|187010.6|25
1723728730000|2024-08-15 13:32:10|187178.3|187053.3|187159.3|187034.3|187180|187055|187157.7|187032.7|23
1723728740000|2024-08-15 13:32:20|187158.6|187033.6|187125.9|187000.9|187158.6|187033.6|187124.6|186999.6|21
1723728750000|2024-08-15 13:32:30|187126.6|187001.6|187169.2|187044.2|187212.6|187116.1|187124.1|186999.1|17
1723728760000|2024-08-15 13:32:40|187170.8|187045.8|187187|187062|187222.1|187097.1|187170.8|187045.8|29
1723728770000|2024-08-15 13:32:50|187188|187063|187151.4|187026.4|187199|187074|187151.4|187026.4|27
1723728780000|2024-08-15 13:33:00|187152.3|187027.3|187154.9|187029.9|187157.3|187032.3|187147.5|187022.5|21
1723728790000|2024-08-15 13:33:10|187155.6|187030.6|187125.3|187000.3|187159|187034|187123.4|186998.4|16
1723728800000|2024-08-15 13:33:20|187123.3|186998.3|187121.2|186996.2|187127.8|187002.8|187120.3|186995.3|23
1723728810000|2024-08-15 13:33:30|187114.4|186989.4|187134.9|187009.9|187134.9|187009.9|187082.2|186957.2|23
1723728820000|2024-08-15 13:33:40|187134.1|187009.1|187178.6|187053.6|187183.6|187058.6|187134.1|187009.1|36
1723728830000|2024-08-15 13:33:50|187129.2|187004.2|187107.5|186982.5|187129.2|187004.2|187103.2|186978.2|36
1723728840000|2024-08-15 13:34:00|187108.1|186983.1|187148.7|187023.7|187161.8|187036.8|187107.3|186982.3|32
1723728850000|2024-08-15 13:34:10|187145.6|187020.6|187152.2|187027.2|187152.4|187027.4|187141.9|187016.9|25
1723728860000|2024-08-15 13:34:20|187152.9|187027.9|187191.7|187066.7|187192.5|187067.5|187151.8|187026.8|33
1723728870000|2024-08-15 13:34:30|187188.9|187063.9|187170.2|187045.2|187200.3|187075.3|187170.2|187045.2|33
1723728880000|2024-08-15 13:34:40|187173.8|187048.8|187153.6|187028.6|187180.2|187055.2|187153.5|187028.5|26
1723728890000|2024-08-15 13:34:50|187149.9|187024.9|187119.8|186994.8|187149.9|187024.9|187119|186994|33
1723728900000|2024-08-15 13:35:00|187119.9|186994.9|187135.2|187010.2|187135.9|187010.9|187111.7|186986.7|20
1723728910000|2024-08-15 13:35:10|187132|187007|187025|186900|187132|187007|187024.6|186899.6|23
1723728920000|2024-08-15 13:35:20|187033.5|186908.5|187023|186898|187035.8|186910.8|187014.3|186889.3|24
1723728930000|2024-08-15 13:35:30|187011.4|186886.4|187014.6|186889.6|187020.5|186895.5|186986.2|186861.2|25
1723728940000|2024-08-15 13:35:40|187018.1|186893.1|186982.7|186857.7|187018.5|186893.5|186982.1|186857.1|29
1723728950000|2024-08-15 13:35:50|186981.9|186856.9|186987.3|186862.3|186994|186869|186981.9|186856.9|26
1723728960000|2024-08-15 13:36:00|186987.4|186862.4|186911.5|186786.5|186990.3|186865.3|186910|186785|31
1723728970000|2024-08-15 13:36:10|186911.6|186786.6|186917.3|186792.3|186936.4|186811.4|186911.6|186786.6|22
1723728980000|2024-08-15 13:36:20|186917.8|186792.8|186913.3|186788.3|186920.5|186795.5|186913.3|186788.3|14
1723728990000|2024-08-15 13:36:30|186912.1|186787.1|186900.5|186775.5|186917|186792|186883.1|186758.1|33
1723729000000|2024-08-15 13:36:40|186897.1|186772.1|186887.7|186762.7|186898.2|186773.2|186887.7|186762.7|21
1723729010000|2024-08-15 13:36:50|186888.8|186763.8|186884.7|186759.7|186888.8|186763.8|186868.7|186743.7|16
1723729020000|2024-08-15 13:37:00|186880.9|186755.9|186896.1|186771.1|186896.1|186771.1|186857.6|186732.6|27
1723729030000|2024-08-15 13:37:10|186894.7|186769.7|186861.9|186736.9|186894.7|186769.7|186845.8|186720.8|30
1723729040000|2024-08-15 13:37:20|186861.7|186736.7|186853.2|186728.2|186918.6|186793.6|186846.3|186721.3|31
1723729050000|2024-08-15 13:37:30|186850.4|186725.4|186837.9|186712.9|186852.4|186727.4|186837.2|186712.2|19
1723729060000|2024-08-15 13:37:40|186817.6|186692.6|186833.2|186708.2|186834.4|186709.4|186795.6|186670.6|28
1723729070000|2024-08-15 13:37:50|186833|186708|186893.6|186768.6|186921.4|186796.4|186832|186707|31
1723729080000|2024-08-15 13:38:00|186894.4|186769.4|186863.2|186738.2|186927.8|186802.8|186863.2|186738.2|38
1723729090000|2024-08-15 13:38:10|186863.9|186738.9|186860.7|186735.7|186873.8|186748.8|186854.9|186729.9|29
1723729100000|2024-08-15 13:38:20|186860|186735|186838.9|186713.9|186860|186735|186820.5|186695.5|22
1723729110000|2024-08-15 13:38:30|186838.3|186713.3|186868.9|186743.9|186891.2|186766.2|186835.7|186710.7|32
1723729120000|2024-08-15 13:38:40|186861.2|186736.2|186857.8|186732.8|186861.7|186736.7|186854.4|186729.4|29
1723729130000|2024-08-15 13:38:50|186841|186716|186845.3|186720.3|186848.2|186723.2|186834.9|186709.9|20
1723729140000|2024-08-15 13:39:00|186845.8|186720.8|186788.2|186663.2|186854.8|186729.8|186773.1|186648.1|28
1723729150000|2024-08-15 13:39:10|186787|186662|186811.7|186686.7|186814.1|186689.1|186781.1|186656.1|16
1723729160000|2024-08-15 13:39:20|186813.4|186688.4|186876.1|186751.1|186883.7|186758.7|186813.4|186688.4|25
1723729170000|2024-08-15 13:39:30|186879.7|186754.7|186883.8|186758.8|186883.8|186758.8|186871.3|186746.3|22
1723729180000|2024-08-15 13:39:40|186881.3|186756.3|186791.8|186666.8|186881.3|186756.3|186781.2|186656.2|21
1723729190000|2024-08-15 13:39:50|186789.6|186664.6|186801.7|186676.7|186809.4|186684.4|186789.6|186664.6|9
1723729200000|2024-08-15 13:40:00|186798.3|186673.3|186798.4|186673.4|186809.7|186684.7|186793.3|186668.3|23
1723729210000|2024-08-15 13:40:10|186797.3|186672.3|186799.7|186674.7|186839.5|186714.5|186797.3|186672.3|28
1723729220000|2024-08-15 13:40:20|186797.9|186672.9|186810.8|186685.8|186812.5|186687.5|186797.8|186672.8|22
1723729230000|2024-08-15 13:40:30|186808.9|186683.9|186808|186683|186811|186686|186806.1|186681.1|18
1723729240000|2024-08-15 13:40:40|186807.2|186682.2|186838.7|186713.7|186841.7|186716.7|186807.2|186682.2|15
1723729250000|2024-08-15 13:40:50|186837.7|186712.7|186906.9|186781.9|186909.3|186784.3|186837.7|186712.7|33
1723729260000|2024-08-15 13:41:00|186905.9|186780.9|186968.3|186843.3|186972.5|186847.5|186902.8|186777.8|37
1723729270000|2024-08-15 13:41:10|186971.6|186846.6|186882.8|186757.8|186975|186850|186882.8|186757.8|28
1723729280000|2024-08-15 13:41:20|186850.1|186725.1|186858.8|186733.8|186860.3|186735.3|186850.1|186725.1|25
1723729290000|2024-08-15 13:41:30|186860.6|186810.6|186869.3|186744.3|186913.4|186810.6|186850.6|186743.3|39
1723729300000|2024-08-15 13:41:40|186865.3|186740.3|186864.2|186739.2|186865.3|186740.3|186861.5|186736.5|24
1723729310000|2024-08-15 13:41:50|186864.3|186739.3|186859.5|186734.5|186864.3|186739.3|186854.1|186729.1|15
1723729320000|2024-08-15 13:42:00|186859|186734|186891.7|186766.7|186891.7|186766.7|186854.8|186729.8|27
1723729330000|2024-08-15 13:42:10|186891.1|186766.1|186884.2|186759.2|186891.1|186766.1|186872.5|186747.5|24
1723729340000|2024-08-15 13:42:20|186878|186753|186856|186731|186885.8|186760.8|186856|186731|21
1723729350000|2024-08-15 13:42:30|186857.9|186732.9|186848.4|186723.4|186857.9|186732.9|186848.4|186723.4|17
1723729360000|2024-08-15 13:42:40|186847.8|186722.8|186861.8|186736.8|186867.8|186742.8|186847.6|186722.6|12
1723729370000|2024-08-15 13:42:50|186878.2|186753.2|186893|186768|186895.7|186770.7|186878|186753|23
1723729380000|2024-08-15 13:43:00|186894.7|186769.7|186881.2|186756.2|186894.7|186769.7|186869.8|186744.8|26
1723729390000|2024-08-15 13:43:10|186880.6|186755.6|186880.6|186755.6|186889.1|186764.1|186872.8|186747.8|25
1723729400000|2024-08-15 13:43:20|186877.5|186752.5|186889.6|186764.6|186891.6|186766.6|186873.7|186748.7|20
1723729410000|2024-08-15 13:43:30|186893.3|186768.3|186882.6|186757.6|186893.3|186768.3|186869.2|186744.2|29
1723729420000|2024-08-15 13:43:40|186879.1|186754.1|186878.3|186753.3|186879.8|186754.8|186871.1|186746.1|17
1723729430000|2024-08-15 13:43:50|186878.9|186753.9|186878.9|186753.9|186883.5|186758.5|186877.1|186752.1|18
1723729440000|2024-08-15 13:44:00|186877.7|186752.7|186877.7|186752.7|186880.9|186755.9|186871|186746|25
1723729450000|2024-08-15 13:44:10|186875.1|186750.1|186928.1|186803.1|186932.4|186807.4|186873.7|186748.7|23
1723729460000|2024-08-15 13:44:20|186932.2|186807.2|186857.9|186732.9|186932.8|186807.8|186857.9|186732.9|21
1723729470000|2024-08-15 13:44:30|186846.4|186721.4|186846.9|186721.9|186858.9|186733.9|186844.9|186719.9|34
1723729480000|2024-08-15 13:44:40|186847.7|186722.7|186846.3|186721.3|186850.2|186725.2|186843.7|186718.7|17
1723729490000|2024-08-15 13:44:50|186846.9|186721.9|186853.7|186728.7|186861.6|186736.6|186845.4|186720.4|22
1723729500000|2024-08-15 13:45:00|186850.5|186725.5|186834.9|186709.9|186850.5|186725.5|186812.1|186687.1|27
1723729510000|2024-08-15 13:45:10|186833.2|186708.2|186777.1|186652.1|186833.2|186708.2|186775.3|186650.3|23
1723729520000|2024-08-15 13:45:20|186777.9|186652.9|186775.7|186650.7|186779.9|186654.9|186775.7|186650.7|17
1723729530000|2024-08-15 13:45:30|186776.6|186651.6|186731.9|186606.9|186776.7|186651.7|186724.2|186599.2|23
1723729540000|2024-08-15 13:45:40|186731.1|186606.1|186769.7|186644.7|186769.7|186644.7|186724.8|186599.8|26
1723729550000|2024-08-15 13:45:50|186771.6|186646.6|186796.7|186671.7|186797.2|186672.2|186770.2|186645.2|31
1723729560000|2024-08-15 13:46:00|186796.3|186671.3|186809.6|186684.6|186811.7|186686.7|186796.3|186671.3|35
1723729570000|2024-08-15 13:46:10|186810.2|186685.2|186819.9|186694.9|186819.9|186694.9|186807.8|186682.8|27
1723729580000|2024-08-15 13:46:20|186816.7|186691.7|186854.9|186729.9|186855.7|186730.7|186816.7|186691.7|20
1723729590000|2024-08-15 13:46:30|186851.8|186726.8|186854|186729|186859.7|186734.7|186850.5|186725.5|23
1723729600000|2024-08-15 13:46:40|186852.4|186727.4|186870.8|186820.8|186870.8|186820.8|186847.7|186722.7|24
1723729610000|2024-08-15 13:46:50|186869.7|186819.7|186922.4|186797.4|186922.4|186832.1|186869.7|186766.7|34
1723729620000|2024-08-15 13:47:00|186915.8|186790.8|186940.4|186815.4|186948.3|186823.3|186892|186767|29
1723729630000|2024-08-15 13:47:10|186938.9|186813.9|186966.1|186841.1|186966.1|186841.1|186933.5|186808.5|30
1723729640000|2024-08-15 13:47:20|186963.9|186838.9|186964.6|186839.6|186968.1|186843.1|186963|186838|29
1723729650000|2024-08-15 13:47:30|186960.8|186835.8|186971.4|186846.4|186974.1|186849.1|186956.7|186831.7|26
1723729660000|2024-08-15 13:47:40|186972.8|186847.8|186953.7|186828.7|186978.1|186853.1|186952.2|186827.2|29
1723729670000|2024-08-15 13:47:50|186954.6|186829.6|186949.6|186824.6|186958.3|186833.3|186949|186824|12
1723729680000|2024-08-15 13:48:00|186947.6|186822.6|186946|186821|186947.6|186822.6|186941.9|186816.9|19
1723729690000|2024-08-15 13:48:10|186947.5|186822.5|186946.1|186821.1|186947.7|186822.7|186946.1|186821.1|9
1723729700000|2024-08-15 13:48:20|186945.7|186820.7|186921.9|186796.9|186945.9|186820.9|186909.4|186784.4|18
1723729710000|2024-08-15 13:48:30|186924|186799|186926.5|186801.5|186930|186805|186923|186798|11
1723729720000|2024-08-15 13:48:40|186927.7|186802.7|186986.2|186861.2|186986.2|186861.2|186927.5|186802.5|25
1723729730000|2024-08-15 13:48:50|186983.8|186858.8|186921.3|186796.3|186983.8|186858.8|186919.4|186794.4|19
1723729740000|2024-08-15 13:49:00|186919.8|186794.8|186918.5|186793.5|186921.8|186796.8|186918.5|186793.5|11
1723729750000|2024-08-15 13:49:10|186917.8|186792.8|186891.7|186766.7|186918.7|186793.7|186891.6|186766.6|19
1723729760000|2024-08-15 13:49:20|186891.1|186766.1|186881.6|186756.6|186939.9|186814.9|186870|186745|28
1723729770000|2024-08-15 13:49:30|186880.5|186755.5|186880.2|186755.2|186880.5|186755.5|186871.9|186746.9|26
1723729780000|2024-08-15 13:49:40|186879.1|186754.1|186890.1|186765.1|186890.1|186765.1|186873.6|186748.6|22
1723729790000|2024-08-15 13:49:50|186889.1|186764.1|186878.3|186753.3|186890.5|186765.5|186872|186747|12
1723729800000|2024-08-15 13:50:00|186884.2|186759.2|186885.2|186760.2|186887.4|186762.4|186869.2|186744.2|27
1723729810000|2024-08-15 13:50:10|186887|186762|186897.8|186772.8|186922.4|186797.4|186887|186762|23
1723729820000|2024-08-15 13:50:20|186907.7|186782.7|186900|186775|186907.7|186782.7|186898.4|186773.4|8
1723729830000|2024-08-15 13:50:30|186901.6|186776.6|186896.8|186771.8|186901.6|186776.6|186896.8|186771.8|6
1723729840000|2024-08-15 13:50:40|186878.4|186753.4|186871.3|186746.3|186878.4|186753.4|186868.2|186743.2|27
1723729850000|2024-08-15 13:50:50|186870.5|186745.5|186869.9|186744.9|186871.6|186746.6|186869.5|186744.5|16
1723729860000|2024-08-15 13:51:00|186869.1|186744.1|186863|186738|186870.5|186745.5|186863|186738|20
1723729870000|2024-08-15 13:51:10|186864.1|186739.1|186869.2|186744.2|186870.1|186745.1|186861.7|186736.7|30
1723729880000|2024-08-15 13:51:20|186868.7|186743.7|186873|186748|186887.7|186762.7|186859|186734|30
1723729890000|2024-08-15 13:51:30|186871.2|186746.2|186857.8|186732.8|186886.5|186761.5|186844.5|186719.5|25
1723729900000|2024-08-15 13:51:40|186852.9|186727.9|186848.1|186723.1|186852.9|186727.9|186841.6|186716.6|21
1723729910000|2024-08-15 13:51:50|186847.7|186722.7|186839.2|186714.2|186861.2|186736.2|186837|186712|23
1723729920000|2024-08-15 13:52:00|186840.6|186715.6|186844.9|186719.9|186851.4|186726.4|186838.5|186713.5|24
1723729930000|2024-08-15 13:52:10|186836.5|186711.5|186840.7|186715.7|186854.4|186729.4|186829|186704|23
1723729940000|2024-08-15 13:52:20|186841.9|186716.9|186842.6|186717.6|186842.6|186717.6|186837.7|186712.7|13
1723729950000|2024-08-15 13:52:30|186840.8|186715.8|186849.1|186724.1|186858.8|186733.8|186840.8|186715.8|14
1723729960000|2024-08-15 13:52:40|186847.3|186722.3|186845.1|186720.1|186853.7|186728.7|186828|186703|16
1723729970000|2024-08-15 13:52:50|186843.5|186718.5|186756.1|186631.1|186843.5|186718.5|186756.1|186631.1|18
1723729980000|2024-08-15 13:53:00|186752.3|186627.3|186775.6|186650.6|186783.6|186658.6|186752|186627|35
1723729990000|2024-08-15 13:53:10|186771.6|186646.6|186752.7|186627.7|186771.6|186646.6|186748.8|186623.8|20
1723730000000|2024-08-15 13:53:20|186749.4|186624.4|186741.8|186616.8|186752.2|186627.2|186725.5|186600.5|17
1723730010000|2024-08-15 13:53:30|186739.5|186614.5|186756.8|186631.8|186757.6|186632.6|186738.9|186613.9|19
1723730020000|2024-08-15 13:53:40|186756.2|186631.2|186733.8|186608.8|186758.5|186633.5|186717|186592|28
1723730030000|2024-08-15 13:53:50|186731.6|186606.6|186735.5|186610.5|186739.4|186614.4|186731.6|186606.6|16
1723730040000|2024-08-15 13:54:00|186734.6|186609.6|186835.9|186710.9|186835.9|186710.9|186734.6|186609.6|29
1723730050000|2024-08-15 13:54:10|186834.8|186709.8|186814.5|186689.5|186835.5|186710.5|186814|186689|21
1723730060000|2024-08-15 13:54:20|186815.2|186690.2|186856.9|186731.9|186859.8|186734.8|186813.2|186688.2|26
1723730070000|2024-08-15 13:54:30|186855.8|186730.8|186849.6|186724.6|186855.9|186730.9|186849.6|186724.6|9
1723730080000|2024-08-15 13:54:40|186850.4|186725.4|186856|186731|186856.3|186731.3|186849.3|186724.3|21
1723730090000|2024-08-15 13:54:50|186855.5|186730.5|186852.6|186727.6|186865.8|186740.8|186851.1|186726.1|25
1723730100000|2024-08-15 13:55:00|186851.2|186726.2|186861.3|186736.3|186864.1|186739.1|186850.6|186725.6|8
1723730110000|2024-08-15 13:55:10|186855.9|186730.9|186866.2|186741.2|186869.1|186744.1|186855.9|186730.9|12
1723730120000|2024-08-15 13:55:20|186867.4|186742.4|186879.6|186754.6|186896.9|186771.9|186867.4|186742.4|21
1723730130000|2024-08-15 13:55:30|186880.7|186755.7|186901.6|186776.6|186901.6|186776.6|186879.7|186754.7|18
1723730140000|2024-08-15 13:55:40|186900.6|186775.6|186816.2|186691.2|186900.6|186775.6|186816.2|186691.2|24
1723730150000|2024-08-15 13:55:50|186786|186661|186800.8|186675.8|186800.8|186675.8|186764.9|186639.9|26
1723730160000|2024-08-15 13:56:00|186801.4|186676.4|186820.8|186695.8|186820.8|186695.8|186794.7|186669.7|18
1723730170000|2024-08-15 13:56:10|186821.8|186696.8|186821.8|186696.8|186822.5|186697.5|186821.8|186696.8|4
1723730180000|2024-08-15 13:56:20|186820.8|186695.8|186807.8|186682.8|186820.8|186695.8|186805.7|186680.7|5
1723730190000|2024-08-15 13:56:30|186807.9|186682.9|186810.9|186685.9|186810.9|186685.9|186807.6|186682.6|4
1723730200000|2024-08-15 13:56:40|186811.3|186686.3|186836.1|186711.1|186836.1|186711.1|186811.3|186686.3|10
1723730210000|2024-08-15 13:56:50|186837.8|186712.8|186854.8|186729.8|186854.8|186729.8|186835.8|186710.8|18
1723730220000|2024-08-15 13:57:00|186858|186733|186855.9|186730.9|186858|186733|186850.3|186725.3|9
1723730230000|2024-08-15 13:57:10|186856.5|186731.5|186887.1|186762.1|186887.1|186762.1|186853.6|186728.6|15
1723730240000|2024-08-15 13:57:20|186881.2|186756.2|186875.6|186750.6|186881.8|186756.8|186874.3|186749.3|12
1723730250000|2024-08-15 13:57:30|186876|186751|186863.8|186738.8|186880.8|186755.8|186860.7|186735.7|21
1723730260000|2024-08-15 13:57:40|186864.2|186739.2|186862.1|186737.1|186865.2|186740.2|186861.1|186736.1|11
1723730270000|2024-08-15 13:57:50|186862|186737|186861.8|186736.8|186862.4|186737.4|186860|186735|8
1723730280000|2024-08-15 13:58:00|186862.2|186737.2|186866.3|186741.3|186868.4|186743.4|186862.2|186737.2|8
1723730290000|2024-08-15 13:58:10|186865.9|186740.9|186883.2|186758.2|186886.8|186761.8|186865|186740|24
1723730300000|2024-08-15 13:58:20|186880.8|186755.8|186870.8|186745.8|186882.2|186757.2|186870.8|186745.8|19
1723730310000|2024-08-15 13:58:30|186869.5|186744.5|186866.9|186741.9|186869.8|186744.8|186865.5|186740.5|13
1723730320000|2024-08-15 13:58:40|186866.1|186741.1|186857.2|186732.2|186866.1|186741.1|186857.2|186732.2|4
1723730330000|2024-08-15 13:58:50|186857.9|186732.9|186856.7|186731.7|186857.9|186732.9|186852.3|186727.3|10
1723730340000|2024-08-15 13:59:00|186857.2|186732.2|186859.7|186734.7|186859.7|186734.7|186857.2|186732.2|6
1723730350000|2024-08-15 13:59:10|186859.6|186734.6|186862.9|186737.9|186862.9|186737.9|186859.6|186734.6|10
1723730360000|2024-08-15 13:59:20|186862.3|186737.3|186807.5|186682.5|186862.9|186737.9|186804.4|186679.4|14
1723730370000|2024-08-15 13:59:30|186806.8|186681.8|186805.4|186680.4|186807.7|186682.7|186800.8|186675.8|7
1723730380000|2024-08-15 13:59:40|186802.8|186677.8|186782.7|186657.7|186802.8|186677.8|186779.9|186654.9|10
1723730390000|2024-08-15 13:59:50|186792.9|186667.9|186736.3|186611.3|186792.9|186667.9|186732.9|186607.9|16
1723730400000|2024-08-15 14:00:00|186703.2|186653.2|186732|186607|186734.2|186653.2|186695.1|186602.4|24
1723730410000|2024-08-15 14:00:10|186730.8|186605.8|186736.2|186611.2|186737|186612|186730.8|186605.8|16
1723730420000|2024-08-15 14:00:20|186782.6|186657.6|186833.5|186708.5|186836.3|186711.3|186782.6|186657.6|33
1723730430000|2024-08-15 14:00:30|186833.3|186708.3|186829.7|186704.7|186833.5|186708.5|186778.7|186653.7|34
1723730440000|2024-08-15 14:00:40|186831.2|186706.2|186856|186731|186856.6|186731.6|186831.2|186706.2|17
1723730450000|2024-08-15 14:00:50|186855.1|186730.1|186862.1|186737.1|186866.7|186741.7|186788.1|186663.1|30
1723730460000|2024-08-15 14:01:00|186862|186737|186873.5|186748.5|186876.5|186751.5|186860.6|186735.6|29
1723730470000|2024-08-15 14:01:10|186874.4|186749.4|186886.2|186761.2|186887.9|186762.9|186850.3|186725.3|24
1723730480000|2024-08-15 14:01:20|186883.8|186758.8|186855.8|186730.8|186886|186761|186842.4|186717.4|25
1723730490000|2024-08-15 14:01:30|186856.6|186731.6|186861.7|186736.7|186865|186740|186851.4|186726.4|14
1723730500000|2024-08-15 14:01:40|186861|186736|186858.7|186733.7|186861.8|186736.8|186857.3|186732.3|15
1723730510000|2024-08-15 14:01:50|186859.5|186734.5|186849.8|186724.8|186864.4|186739.4|186845.7|186720.7|28
1723730520000|2024-08-15 14:02:00|186850.3|186725.3|186799.3|186674.3|186850.3|186725.3|186769.7|186644.7|30
1723730530000|2024-08-15 14:02:10|186796.9|186671.9|186805.6|186680.6|186811.7|186686.7|186796.9|186671.9|10
1723730540000|2024-08-15 14:02:20|186804.7|186679.7|186804.2|186679.2|186806|186681|186800.6|186675.6|11
1723730550000|2024-08-15 14:02:30|186803.3|186678.3|186807.5|186682.5|186814.5|186689.5|186803.3|186678.3|11
1723730560000|2024-08-15 14:02:40|186808.6|186683.6|186805.1|186680.1|186808.6|186683.6|186782.5|186657.5|15
1723730570000|2024-08-15 14:02:50|186803.8|186678.8|186801.7|186676.7|186803.8|186678.8|186783.2|186658.2|17
1723730580000|2024-08-15 14:03:00|186801.2|186676.2|186790.2|186665.2|186801.2|186676.2|186775.8|186650.8|15
1723730590000|2024-08-15 14:03:10|186803.8|186678.8|186812.4|186687.4|186817|186692|186803.1|186678.1|31
1723730600000|2024-08-15 14:03:20|186811.6|186686.6|186804.9|186679.9|186814.5|186689.5|186797|186672|24
1723730610000|2024-08-15 14:03:30|186806.5|186681.5|186807.1|186682.1|186810.6|186685.6|186795.1|186670.1|17
1723730620000|2024-08-15 14:03:40|186808.2|186683.2|186851|186726|186852.8|186727.8|186804.2|186679.2|19
1723730630000|2024-08-15 14:03:50|186852.1|186727.1|186853.9|186728.9|186862.9|186737.9|186849.4|186724.4|20
1723730640000|2024-08-15 14:04:00|186852.8|186727.8|186905.3|186780.3|186906.8|186781.8|186852.8|186727.8|19
1723730650000|2024-08-15 14:04:10|186906.4|186781.4|186928.2|186803.2|186933.2|186808.2|186898.1|186773.1|24
1723730660000|2024-08-15 14:04:20|186925.1|186800.1|186914.9|186789.9|186926.8|186801.8|186910.8|186785.8|25
1723730670000|2024-08-15 14:04:30|186915.8|186790.8|186912.3|186787.3|186926|186801|186909.6|186784.6|18
1723730680000|2024-08-15 14:04:40|186911.4|186786.4|186899.6|186774.6|186911.4|186786.4|186874.8|186749.8|29
1723730690000|2024-08-15 14:04:50|186900.4|186775.4|186900.1|186775.1|186904.1|186779.1|186898.7|186773.7|22
1723730700000|2024-08-15 14:05:00|186900.5|186775.5|186978.9|186853.9|186978.9|186853.9|186898.1|186773.1|32
1723730710000|2024-08-15 14:05:10|186983.8|186858.8|187017|186892|187034.5|186909.5|186982.5|186857.5|32
1723730720000|2024-08-15 14:05:20|187018.1|186893.1|186992.7|186867.7|187026.9|186901.9|186989.9|186864.9|34
1723730730000|2024-08-15 14:05:30|186993.7|186868.7|186987.6|186862.6|186998.6|186873.6|186985.1|186860.1|21
1723730740000|2024-08-15 14:05:40|186985.9|186860.9|186966.7|186841.7|186987.7|186862.7|186966.3|186841.3|26
1723730750000|2024-08-15 14:05:50|186967.7|186842.7|186979|186854|186981.9|186856.9|186948.4|186823.4|24
1723730760000|2024-08-15 14:06:00|186978.3|186853.3|186957.6|186832.6|186986.8|186861.8|186950.2|186825.2|27
1723730770000|2024-08-15 14:06:10|186961|186836|186982.5|186857.5|186996|186871|186958.5|186833.5|29
1723730780000|2024-08-15 14:06:20|186981.3|186856.3|186972.8|186847.8|186999|186874|186972.1|186847.1|24
1723730790000|2024-08-15 14:06:30|186971.8|186846.8|187003.1|186878.1|187010.7|186885.7|186967.5|186842.5|34
1723730800000|2024-08-15 14:06:40|187003.3|186878.3|187002.8|186877.8|187015.9|186890.9|186987.7|186862.7|34
1723730810000|2024-08-15 14:06:50|187002.9|186877.9|187004.4|186879.4|187010.7|186885.7|186988.8|186863.8|31
1723730820000|2024-08-15 14:07:00|187005|186880|187004.7|186879.7|187010.7|186885.7|186999.2|186874.2|29
1723730830000|2024-08-15 14:07:10|187004|186879|186998.6|186873.6|187004|186879|186996|186871|23
1723730840000|2024-08-15 14:07:20|186997.3|186872.3|186953.6|186828.6|186997.3|186872.3|186947.9|186822.9|33
1723730850000|2024-08-15 14:07:30|186954.3|186829.3|186963.1|186838.1|186964.4|186839.4|186949.6|186824.6|20
1723730860000|2024-08-15 14:07:40|186962.5|186837.5|186953.4|186828.4|186965.3|186840.3|186946.9|186821.9|25
1723730870000|2024-08-15 14:07:50|186940.2|186815.2|186943|186818|186945.5|186820.5|186930.5|186805.5|27
1723730880000|2024-08-15 14:08:00|186942.2|186817.2|186924|186799|186942.2|186817.2|186912.3|186787.3|19
1723730890000|2024-08-15 14:08:10|186923.3|186798.3|186975.5|186850.5|186975.5|186850.5|186923.3|186798.3|23
1723730900000|2024-08-15 14:08:20|186973.8|186848.8|187019.9|186894.9|187022|186897|186972|186847|29
1723730910000|2024-08-15 14:08:30|187018.8|186893.8|187013.6|186888.6|187026.5|186901.5|187012.6|186887.6|29
1723730920000|2024-08-15 14:08:40|187006.6|186881.6|187023.9|186898.9|187024.7|186899.7|186999|186874|24
1723730930000|2024-08-15 14:08:50|187022.9|186897.9|187013.6|186888.6|187022.9|186897.9|187011.8|186886.8|17
1723730940000|2024-08-15 14:09:00|187012.9|186887.9|187027.6|186902.6|187029.1|186904.1|187012.9|186887.9|20
1723730950000|2024-08-15 14:09:10|187024|186899|187005.2|186880.2|187024|186899|187002.4|186877.4|15
1723730960000|2024-08-15 14:09:20|187005.6|186880.6|187005.5|186880.5|187006.8|186881.8|187003.5|186878.5|6
1723730970000|2024-08-15 14:09:30|187003.2|186878.2|187008|186883|187008.9|186883.9|186992.2|186867.2|28
1723730980000|2024-08-15 14:09:40|187005.9|186880.9|187001.7|186876.7|187005.9|186880.9|186996.7|186871.7|21
1723730990000|2024-08-15 14:09:50|187002.4|186877.4|187013.5|186888.5|187015|186890|186997.1|186872.1|22
1723731000000|2024-08-15 14:10:00|187014.8|186889.8|187013.9|186888.9|187021.3|186896.3|187010.5|186885.5|23
1723731010000|2024-08-15 14:10:10|187012.8|186887.8|187031.6|186906.6|187032.8|186907.8|187011.5|186886.5|16
1723731020000|2024-08-15 14:10:20|187030.7|186905.7|187030.3|186905.3|187031.1|186906.1|187028.9|186903.9|11
1723731030000|2024-08-15 14:10:30|187029.7|186904.7|187030.9|186905.9|187032.2|186907.2|187029.7|186904.7|16
1723731040000|2024-08-15 14:10:40|187027.3|186902.3|187001|186876|187027.3|186902.3|186988.5|186863.5|12
1723731050000|2024-08-15 14:10:50|186999.5|186874.5|186987.7|186862.7|187002.2|186877.2|186985.9|186860.9|30
1723731060000|2024-08-15 14:11:00|186987.3|186862.3|186987.6|186862.6|186998|186873|186980|186855|33
1723731070000|2024-08-15 14:11:10|186986.3|186861.3|186954.5|186829.5|186993.7|186868.7|186954.5|186829.5|34
1723731080000|2024-08-15 14:11:20|186927.7|186802.7|186891.4|186766.4|186928.2|186803.2|186871.1|186746.1|22
1723731090000|2024-08-15 14:11:30|186892.5|186767.5|186916.9|186791.9|186917.1|186792.1|186892.5|186767.5|31
1723731100000|2024-08-15 14:11:40|186917.5|186792.5|186908|186783|186917.8|186792.8|186895.1|186770.1|31
1723731110000|2024-08-15 14:11:50|186899.3|186774.3|186901.9|186776.9|186904.3|186779.3|186891.3|186766.3|26
1723731120000|2024-08-15 14:12:00|186901.3|186776.3|186904.9|186779.9|186913.4|186788.4|186901.3|186776.3|35
1723731130000|2024-08-15 14:12:10|186906|186781|186890.6|186765.6|186906.4|186781.4|186885.8|186760.8|22
1723731140000|2024-08-15 14:12:20|186887|186762|186890.2|186765.2|186893.5|186768.5|186880.6|186755.6|19
1723731150000|2024-08-15 14:12:30|186892.4|186767.4|186950.3|186825.3|186950.3|186825.3|186891.7|186766.7|17
1723731160000|2024-08-15 14:12:40|186948.8|186823.8|186975.9|186850.9|186981.7|186856.7|186948.8|186823.8|25
1723731170000|2024-08-15 14:12:50|186968|186843|186968.6|186843.6|186969.8|186844.8|186965.3|186840.3|22
1723731180000|2024-08-15 14:13:00|186963.6|186838.6|187004|186879|187004|186879|186963.6|186838.6|24
1723731190000|2024-08-15 14:13:10|187004.6|186879.6|186918.5|186793.5|187004.6|186879.6|186918.5|186793.5|26
1723731200000|2024-08-15 14:13:20|186922.4|186797.4|187006.4|186881.4|187006.6|186881.6|186922.4|186797.4|14
1723731210000|2024-08-15 14:13:30|187001.3|186876.3|186991.2|186866.2|187007.8|186882.8|186990|186865|19
1723731220000|2024-08-15 14:13:40|186988.3|186863.3|186974.2|186849.2|186989.6|186864.6|186974.2|186849.2|21
1723731230000|2024-08-15 14:13:50|186974.5|186849.5|186993.9|186868.9|187000.5|186875.5|186963.6|186838.6|21
1723731240000|2024-08-15 14:14:00|186988.4|186863.4|186989.6|186864.6|186989.7|186864.7|186987|186862|11
1723731250000|2024-08-15 14:14:10|186990.8|186865.8|187010.1|186885.1|187015.3|186890.3|186990.8|186865.8|21
1723731260000|2024-08-15 14:14:20|187010.6|186885.6|187009.5|186884.5|187013.1|186888.1|186985.5|186860.5|18
1723731270000|2024-08-15 14:14:30|187010.4|186885.4|187021.8|186896.8|187030.9|186905.9|187010.2|186885.2|31
1723731280000|2024-08-15 14:14:40|187023.9|186898.9|186990.3|186865.3|187023.9|186898.9|186987|186862|22
1723731290000|2024-08-15 14:14:50|186990.4|186865.4|186990|186865|186990.4|186865.4|186987.5|186862.5|25
1723731300000|2024-08-15 14:15:00|186987.5|186862.5|186982.3|186857.3|186999.6|186874.6|186982.3|186857.3|27
1723731310000|2024-08-15 14:15:10|186985.8|186860.8|187004.4|186879.4|187004.4|186879.4|186984.5|186859.5|27
1723731320000|2024-08-15 14:15:20|186999.8|186874.8|186986|186861|187004.5|186879.5|186986|186861|19
1723731330000|2024-08-15 14:15:30|186987.2|186862.2|186956|186831|186987.7|186862.7|186954.5|186829.5|23
1723731340000|2024-08-15 14:15:40|186956.9|186831.9|186968.1|186843.1|186970.3|186845.3|186954.1|186829.1|17
1723731350000|2024-08-15 14:15:50|186964.4|186839.4|186923.4|186798.4|186968.5|186843.5|186921|186796|23
1723731360000|2024-08-15 14:16:00|186924.8|186799.8|186898.7|186773.7|186924.8|186799.8|186897.8|186772.8|22
1723731370000|2024-08-15 14:16:10|186897.5|186772.5|186916.5|186791.5|186916.5|186791.5|186889.4|186764.4|9
1723731380000|2024-08-15 14:16:20|186917.4|186792.4|186959.5|186834.5|186961.8|186836.8|186916.9|186791.9|26
1723731390000|2024-08-15 14:16:30|186960.2|186835.2|186969.5|186844.5|186972.9|186847.9|186959.5|186834.5|17
1723731400000|2024-08-15 14:16:40|186968|186843|186953.4|186828.4|186968|186843|186936.6|186811.6|24
1723731410000|2024-08-15 14:16:50|186952.6|186827.6|186973.6|186848.6|186975.2|186850.2|186943|186818|20
1723731420000|2024-08-15 14:17:00|186974.2|186849.2|186905.9|186780.9|186975|186850|186896.9|186771.9|26
1723731430000|2024-08-15 14:17:10|186905.3|186780.3|186906.4|186781.4|186907.2|186782.2|186900.6|186775.6|23
1723731440000|2024-08-15 14:17:20|186907.2|186782.2|186865.9|186740.9|186907.2|186782.2|186865.2|186740.2|23
1723731450000|2024-08-15 14:17:30|186861.4|186736.4|186843.6|186718.6|186868.2|186743.2|186843.5|186718.5|22
1723731460000|2024-08-15 14:17:40|186837.6|186712.6|186868.9|186743.9|186869.1|186744.1|186836.5|186711.5|25
1723731470000|2024-08-15 14:17:50|186867.8|186742.8|186879.9|186754.9|186880.5|186755.5|186866.1|186741.1|31
1723731480000|2024-08-15 14:18:00|186878.5|186753.5|186863.3|186738.3|186880|186755|186863.3|186738.3|26
1723731490000|2024-08-15 14:18:10|186862|186737|186857.9|186732.9|186865.1|186740.1|186851|186726|25
1723731500000|2024-08-15 14:18:20|186857.2|186732.2|186869.5|186744.5|186870.8|186745.8|186852|186727|12
1723731510000|2024-08-15 14:18:30|186871.1|186746.1|186893.3|186768.3|186894.1|186769.1|186865.8|186740.8|21
1723731520000|2024-08-15 14:18:40|186890|186765|186863|186738|186896.2|186771.2|186863|186738|24
1723731530000|2024-08-15 14:18:50|186863.5|186738.5|186822.9|186697.9|186868.2|186743.2|186821.6|186696.6|24
1723731540000|2024-08-15 14:19:00|186821.3|186696.3|186753.1|186628.1|186822.8|186697.8|186741.3|186616.3|25
1723731550000|2024-08-15 14:19:10|186752.2|186627.2|186788.5|186663.5|186792.7|186667.7|186752.2|186627.2|13
1723731560000|2024-08-15 14:19:20|186785|186660|186762.9|186637.9|186797.3|186672.3|186741.4|186616.4|29
1723731570000|2024-08-15 14:19:30|186762.8|186637.8|186748.6|186623.6|186762.8|186637.8|186738.9|186613.9|26
1723731580000|2024-08-15 14:19:40|186747.8|186622.8|186762.2|186637.2|186762.2|186637.2|186719.2|186594.2|26
1723731590000|2024-08-15 14:19:50|186763|186638|186772.3|186647.3|186773.3|186648.3|186747.5|186622.5|24
1723731600000|2024-08-15 14:20:00|186771.7|186646.7|186780|186655|186787.2|186662.2|186764.9|186639.9|25
1723731610000|2024-08-15 14:20:10|186779.7|186654.7|186733.4|186608.4|186782.1|186657.1|186724.1|186599.1|28
1723731620000|2024-08-15 14:20:20|186731.1|186606.1|186745|186620|186745.4|186620.4|186723.6|186598.6|26
1723731630000|2024-08-15 14:20:30|186744.2|186619.2|186723.4|186598.4|186745.1|186620.1|186721.5|186596.5|27
1723731640000|2024-08-15 14:20:40|186742.3|186617.3|186782.9|186657.9|186782.9|186657.9|186742.3|186617.3|33
1723731650000|2024-08-15 14:20:50|186783.5|186658.5|186810.7|186685.7|186814.9|186689.9|186764.6|186639.6|33
1723731660000|2024-08-15 14:21:00|186812.3|186687.3|186813.3|186688.3|186814.7|186689.7|186809.8|186684.8|28
1723731670000|2024-08-15 14:21:10|186814.5|186689.5|186819.5|186694.5|186819.5|186694.5|186812.1|186687.1|32
1723731680000|2024-08-15 14:21:20|186818.7|186693.7|186825.6|186700.6|186825.6|186700.6|186813.8|186688.8|24
1723731690000|2024-08-15 14:21:30|186825|186700|186793.5|186668.5|186825.6|186700.6|186791.9|186666.9|24
1723731700000|2024-08-15 14:21:40|186794|186669|186792.6|186667.6|186795.2|186670.2|186788.9|186663.9|17
1723731710000|2024-08-15 14:21:50|186791.6|186666.6|186739.6|186614.6|186791.8|186666.8|186733.8|186608.8|23
1723731720000|2024-08-15 14:22:00|186740.1|186615.1|186713.8|186588.8|186740.1|186615.1|186713.8|186588.8|29
1723731730000|2024-08-15 14:22:10|186715.6|186590.6|186771.4|186646.4|186791.9|186666.9|186714.2|186589.2|26
1723731740000|2024-08-15 14:22:20|186770.6|186645.6|186761.7|186636.7|186775|186650|186757.2|186632.2|22
1723731750000|2024-08-15 14:22:30|186762.8|186637.8|186755.6|186630.6|186773.1|186648.1|186754.4|186629.4|17
1723731760000|2024-08-15 14:22:40|186756.7|186631.7|186721.1|186596.1|186771.2|186646.2|186718.6|186593.6|25
1723731770000|2024-08-15 14:22:50|186723.6|186598.6|186732.5|186607.5|186734.8|186609.8|186702.4|186577.4|29
1723731780000|2024-08-15 14:23:00|186732.6|186607.6|186728.7|186603.7|186734.4|186609.4|186723.8|186598.8|32
1723731790000|2024-08-15 14:23:10|186728|186603|186748.9|186623.9|186748.9|186623.9|186728|186603|29
1723731800000|2024-08-15 14:23:20|186750.5|186625.5|186757|186632|186759.6|186634.6|186750.4|186625.4|26
1723731810000|2024-08-15 14:23:30|186756|186631|186721.7|186596.7|186757.4|186632.4|186721.7|186596.7|32
1723731820000|2024-08-15 14:23:40|186723.4|186598.4|186723.6|186598.6|186738.3|186613.3|186719.8|186594.8|24
1723731830000|2024-08-15 14:23:50|186722.8|186597.8|186750.5|186625.5|186753.8|186628.8|186721.2|186596.2|34
1723731840000|2024-08-15 14:24:00|186751.3|186626.3|186748.1|186623.1|186753.7|186628.7|186727|186602|32
1723731850000|2024-08-15 14:24:10|186748.2|186623.2|186749.8|186624.8|186751.9|186626.9|186745.2|186620.2|32
1723731860000|2024-08-15 14:24:20|186749.7|186624.7|186798.9|186673.9|186799.7|186674.7|186744.3|186619.3|26
1723731870000|2024-08-15 14:24:30|186798.2|186673.2|186791.4|186666.4|186798.2|186673.2|186790|186665|16
1723731880000|2024-08-15 14:24:40|186789.6|186664.6|186750.9|186625.9|186789.6|186664.6|186740|186615|15
1723731890000|2024-08-15 14:24:50|186746.7|186621.7|186724.8|186599.8|186751.5|186626.5|186722.6|186597.6|22
1723731900000|2024-08-15 14:25:00|186722.5|186597.5|186730.5|186605.5|186731.5|186606.5|186714.1|186589.1|30
1723731910000|2024-08-15 14:25:10|186724.4|186599.4|186744|186619|186745.5|186620.5|186709.6|186584.6|29
1723731920000|2024-08-15 14:25:20|186743.1|186618.1|186726|186601|186743.9|186618.9|186715.8|186590.8|23
1723731930000|2024-08-15 14:25:30|186732.6|186607.6|186752.8|186627.8|186754.5|186629.5|186723.9|186598.9|21
1723731940000|2024-08-15 14:25:40|186754|186629|186735.8|186610.8|186755.6|186630.6|186731.7|186606.7|31
1723731950000|2024-08-15 14:25:50|186734.5|186609.5|186763.5|186638.5|186771.3|186646.3|186724.9|186599.9|30
1723731960000|2024-08-15 14:26:00|186763.1|186638.1|186775|186650|186789.2|186664.2|186760.2|186635.2|22
1723731970000|2024-08-15 14:26:10|186772.8|186647.8|186771.1|186646.1|186792.2|186667.2|186766.7|186641.7|22
1723731980000|2024-08-15 14:26:20|186770.1|186645.1|186738.3|186613.3|186771|186646|186738.3|186613.3|12
1723731990000|2024-08-15 14:26:30|186742|186617|186753.5|186628.5|186760.5|186635.5|186732.4|186607.4|29
1723732000000|2024-08-15 14:26:40|186746.6|186621.6|186689.6|186564.6|186754.3|186629.3|186655.2|186530.2|27
1723732010000|2024-08-15 14:26:50|186688.6|186563.6|186674.3|186549.3|186698.6|186573.6|186670.4|186545.4|20
1723732020000|2024-08-15 14:27:00|186673.4|186548.4|186690.6|186565.6|186690.6|186565.6|186661.6|186536.6|30
1723732030000|2024-08-15 14:27:10|186691.7|186566.7|186685.1|186560.1|186704.3|186579.3|186678|186553|21
1723732040000|2024-08-15 14:27:20|186684.5|186559.5|186712.8|186587.8|186726.6|186601.6|186682.4|186557.4|27
1723732050000|2024-08-15 14:27:30|186712.7|186587.7|186706.7|186581.7|186722.1|186597.1|186702.8|186577.8|21
1723732060000|2024-08-15 14:27:40|186707.4|186582.4|186710|186585|186717.1|186592.1|186707.3|186582.3|22
1723732070000|2024-08-15 14:27:50|186711.8|186586.8|186693|186568|186712.6|186587.6|186683.2|186558.2|28
1723732080000|2024-08-15 14:28:00|186694.1|186569.1|186658.9|186533.9|186694.1|186569.1|186651.1|186526.1|21
1723732090000|2024-08-15 14:28:10|186670.7|186545.7|186655.3|186530.3|186672|186547|186650.8|186525.8|20
1723732100000|2024-08-15 14:28:20|186656.3|186531.3|186640.6|186515.6|186657.6|186532.6|186640.6|186515.6|17
1723732110000|2024-08-15 14:28:30|186640|186515|186643|186518|186647|186522|186640|186515|14
1723732120000|2024-08-15 14:28:40|186642.3|186517.3|186642|186517|186643.3|186518.3|186641.1|186516.1|10
1723732130000|2024-08-15 14:28:50|186642.9|186517.9|186642.6|186517.6|186643.4|186518.4|186641.7|186516.7|14
1723732140000|2024-08-15 14:29:00|186642.2|186517.2|186641.9|186516.9|186643.6|186518.6|186634.7|186509.7|26
1723732150000|2024-08-15 14:29:10|186640.4|186515.4|186650.1|186525.1|186664.6|186539.6|186640.4|186515.4|15
1723732160000|2024-08-15 14:29:20|186647.6|186522.6|186583.8|186458.8|186647.6|186522.6|186578.3|186453.3|11
1723732170000|2024-08-15 14:29:30|186581.8|186456.8|186582.4|186457.4|186583.6|186458.6|186560.9|186435.9|20
1723732180000|2024-08-15 14:29:40|186601.2|186476.2|186611|186486|186622.7|186497.7|186596.8|186471.8|29
1723732190000|2024-08-15 14:29:50|186601.2|186476.2|186606.3|186481.3|186608.6|186483.6|186598.4|186473.4|24
1723732200000|2024-08-15 14:30:00|186597.9|186472.9|186627.6|186502.6|186627.6|186502.6|186575.7|186450.7|29
1723732210000|2024-08-15 14:30:10|186625.7|186500.7|186616.5|186491.5|186629.6|186504.6|186614|186489|21
1723732220000|2024-08-15 14:30:20|186615.7|186490.7|186611.3|186486.3|186623|186498|186606.8|186481.8|30
1723732230000|2024-08-15 14:30:30|186608.4|186483.4|186688.4|186563.4|186692.6|186567.6|186608.4|186483.4|29
1723732240000|2024-08-15 14:30:40|186688.3|186563.3|186690.3|186565.3|186691.9|186566.9|186686.7|186561.7|16
1723732250000|2024-08-15 14:30:50|186691.3|186566.3|186697.2|186572.2|186699.1|186574.1|186691.3|186566.3|13
1723732260000|2024-08-15 14:31:00|186698.3|186573.3|186694.3|186569.3|186698.3|186573.3|186690.3|186565.3|11
1723732270000|2024-08-15 14:31:10|186693.2|186568.2|186696.5|186571.5|186700.7|186575.7|186686.1|186561.1|20
1723732280000|2024-08-15 14:31:20|186698.2|186573.2|186627.3|186502.3|186698.2|186573.2|186619.8|186494.8|21
1723732290000|2024-08-15 14:31:30|186628.3|186503.3|186622.9|186497.9|186628.3|186503.3|186613.9|186488.9|17
1723732300000|2024-08-15 14:31:40|186620.7|186495.7|186633.9|186508.9|186642.3|186517.3|186619.8|186494.8|22
1723732310000|2024-08-15 14:31:50|186640.1|186515.1|186718.9|186593.9|186726.9|186601.9|186637.3|186512.3|22
1723732320000|2024-08-15 14:32:00|186718|186593|186720.3|186595.3|186729.5|186604.5|186715.9|186590.9|20
1723732330000|2024-08-15 14:32:10|186718|186593|186719.2|186594.2|186719.2|186594.2|186712.1|186587.1|11
1723732340000|2024-08-15 14:32:20|186720|186595|186763.4|186638.4|186763.4|186638.4|186712.2|186587.2|16
1723732350000|2024-08-15 14:32:30|186761.4|186636.4|186690|186565|186764.3|186639.3|186685.1|186560.1|27
1723732360000|2024-08-15 14:32:40|186691.5|186566.5|186652.4|186527.4|186698|186573|186652.4|186527.4|27
1723732370000|2024-08-15 14:32:50|186653.2|186528.2|186654.9|186529.9|186656.8|186531.8|186650.7|186525.7|21
1723732380000|2024-08-15 14:33:00|186652.7|186527.7|186657.1|186532.1|186658.2|186533.2|186651.2|186526.2|18
1723732390000|2024-08-15 14:33:10|186655.3|186530.3|186606.5|186481.5|186656.3|186531.3|186590|186465|27
1723732400000|2024-08-15 14:33:20|186607.9|186482.9|186610.2|186485.2|186612.8|186487.8|186604.5|186479.5|11
1723732410000|2024-08-15 14:33:30|186612.8|186487.8|186566.8|186441.8|186612.8|186487.8|186561|186436|13
1723732420000|2024-08-15 14:33:40|186567.5|186442.5|186628.9|186503.9|186629.4|186504.4|186567.5|186442.5|21
1723732430000|2024-08-15 14:33:50|186627.1|186502.1|186653.9|186528.9|186658.3|186533.3|186627.1|186502.1|22
1723732440000|2024-08-15 14:34:00|186650.3|186525.3|186658.6|186533.6|186658.6|186533.6|186648|186523|16
1723732450000|2024-08-15 14:34:10|186658|186533|186670.2|186545.2|186671.3|186546.3|186651.8|186526.8|20
1723732460000|2024-08-15 14:34:20|186669.1|186544.1|186647.5|186522.5|186670.5|186545.5|186643.7|186518.7|25
1723732470000|2024-08-15 14:34:30|186645.6|186520.6|186675.9|186550.9|186677.6|186552.6|186645.6|186520.6|13
1723732480000|2024-08-15 14:34:40|186674.5|186549.5|186671.7|186546.7|186675.8|186550.8|186670.6|186545.6|19
1723732490000|2024-08-15 14:34:50|186670.4|186545.4|186671.3|186546.3|186672.9|186547.9|186667.2|186542.2|20
1723732500000|2024-08-15 14:35:00|186671.1|186546.1|186667.5|186542.5|186674.5|186549.5|186664.9|186539.9|16
1723732510000|2024-08-15 14:35:10|186665.9|186540.9|186641|186516|186667.5|186542.5|186641|186516|12
1723732520000|2024-08-15 14:35:20|186642.1|186517.1|186628.7|186503.7|186642.1|186517.1|186626.3|186501.3|9
1723732530000|2024-08-15 14:35:30|186630.7|186505.7|186625.8|186500.8|186635.2|186510.2|186621|186496|14
1723732540000|2024-08-15 14:35:40|186625.9|186500.9|186624.9|186499.9|186626.1|186501.1|186622.9|186497.9|13
1723732550000|2024-08-15 14:35:50|186623|186498|186623.4|186498.4|186624.9|186499.9|186621.8|186496.8|16
1723732560000|2024-08-15 14:36:00|186621.8|186496.8|186652.8|186527.8|186655.9|186530.9|186621.8|186496.8|16
1723732570000|2024-08-15 14:36:10|186642.8|186517.8|186653.4|186528.4|186656.1|186531.1|186639.5|186514.5|13
1723732580000|2024-08-15 14:36:20|186649.7|186524.7|186581.1|186456.1|186649.7|186524.7|186581.1|186456.1|22
1723732590000|2024-08-15 14:36:30|186581.9|186456.9|186590.6|186465.6|186592.8|186467.8|186580.6|186455.6|12
1723732600000|2024-08-15 14:36:40|186592.1|186467.1|186624|186499|186624|186499|186592.1|186467.1|6
1723732610000|2024-08-15 14:36:50|186622.5|186497.5|186620.8|186495.8|186624|186499|186620.8|186495.8|4
1723732620000|2024-08-15 14:37:00|186622.5|186497.5|186624|186499|186624|186499|186620.8|186495.8|5
1723732630000|2024-08-15 14:37:10|186622.3|186497.3|186628|186503|186628.5|186503.5|186622.3|186497.3|4
1723732640000|2024-08-15 14:37:20|186628.5|186503.5|186598.8|186473.8|186629.1|186504.1|186593.6|186468.6|17
1723732650000|2024-08-15 14:37:30|186597.4|186472.4|186606.9|186481.9|186609.5|186484.5|186597.3|186472.3|20
1723732660000|2024-08-15 14:37:40|186609.3|186484.3|186593.8|186468.8|186609.3|186484.3|186593.4|186468.4|20
1723732670000|2024-08-15 14:37:50|186595.1|186470.1|186592.8|186467.8|186595.1|186470.1|186587|186462|12
1723732680000|2024-08-15 14:38:00|186590.9|186465.9|186574.7|186449.7|186591.8|186466.8|186574.7|186449.7|23
1723732690000|2024-08-15 14:38:10|186573.4|186448.4|186570|186445|186578.3|186453.3|186557.4|186432.4|11
1723732700000|2024-08-15 14:38:20|186569.2|186444.2|186572.3|186447.3|186582.1|186457.1|186569.2|186444.2|18
1723732710000|2024-08-15 14:38:30|186574.5|186449.5|186567.5|186442.5|186581.1|186456.1|186567.5|186442.5|13
1723732720000|2024-08-15 14:38:40|186571.8|186446.8|186554.5|186429.5|186574.7|186449.7|186549|186424|14
1723732730000|2024-08-15 14:38:50|186550|186425|186547.1|186422.1|186550|186425|186535.9|186410.9|15
1723732740000|2024-08-15 14:39:00|186547.7|186422.7|186569.1|186444.1|186586.8|186461.8|186547.7|186422.7|28
1723732750000|2024-08-15 14:39:10|186568.1|186443.1|186567.1|186442.1|186575.7|186450.7|186561.6|186436.6|32
1723732760000|2024-08-15 14:39:20|186563.9|186438.9|186572.5|186447.5|186575.6|186450.6|186559.6|186434.6|28
1723732770000|2024-08-15 14:39:30|186571.8|186446.8|186612.3|186487.3|186612.3|186487.3|186569.2|186444.2|27
1723732780000|2024-08-15 14:39:40|186611.9|186486.9|186578.9|186453.9|186611.9|186486.9|186573.2|186448.2|29
1723732790000|2024-08-15 14:39:50|186577.3|186452.3|186573.4|186448.4|186582.5|186457.5|186569.1|186444.1|27
1723732800000|2024-08-15 14:40:00|186578.1|186453.1|186629|186504|186638.6|186513.6|186578.1|186453.1|29
1723732810000|2024-08-15 14:40:10|186626.1|186501.1|186587.1|186462.1|186628.9|186503.9|186587.1|186462.1|19
1723732820000|2024-08-15 14:40:20|186583.3|186458.3|186568.9|186443.9|186583.3|186458.3|186557.3|186432.3|23
1723732830000|2024-08-15 14:40:30|186572.7|186447.7|186546.1|186421.1|186573.3|186448.3|186540.1|186415.1|28
1723732840000|2024-08-15 14:40:40|186544.8|186419.8|186553.5|186428.5|186557.1|186432.1|186543.2|186418.2|22
1723732850000|2024-08-15 14:40:50|186555.7|186430.7|186575.1|186450.1|186582|186457|186553.7|186428.7|23
1723732860000|2024-08-15 14:41:00|186573.2|186448.2|186571.1|186446.1|186573.8|186448.8|186564.9|186439.9|23
1723732870000|2024-08-15 14:41:10|186570.2|186445.2|186619.2|186494.2|186637.3|186512.3|186566.3|186441.3|26
1723732880000|2024-08-15 14:41:20|186620.4|186495.4|186624.3|186499.3|186626.2|186501.2|186620.4|186495.4|17
1723732890000|2024-08-15 14:41:30|186625.2|186500.2|186577.9|186452.9|186626|186501|186575.5|186450.5|21
1723732900000|2024-08-15 14:41:40|186578.1|186453.1|186574.7|186449.7|186580.1|186455.1|186572.1|186447.1|17
1723732910000|2024-08-15 14:41:50|186574.4|186449.4|186565.8|186440.8|186575.9|186450.9|186560.4|186435.4|27
1723732920000|2024-08-15 14:42:00|186564.7|186439.7|186564.6|186439.6|186568.8|186443.8|186561.4|186436.4|25
1723732930000|2024-08-15 14:42:10|186565.8|186440.8|186563.8|186438.8|186566.8|186441.8|186555.6|186430.6|21
1723732940000|2024-08-15 14:42:20|186566.2|186441.2|186552.4|186427.4|186568.2|186443.2|186548.4|186423.4|17
1723732950000|2024-08-15 14:42:30|186553.8|186428.8|186588.6|186463.6|186588.6|186463.6|186553.8|186428.8|17
1723732960000|2024-08-15 14:42:40|186587.6|186462.6|186583.2|186458.2|186587.6|186462.6|186583.2|186458.2|7
1723732970000|2024-08-15 14:42:50|186583.7|186458.7|186560.5|186435.5|186620|186495|186560.3|186435.3|16
1723732980000|2024-08-15 14:43:00|186565.7|186440.7|186558.1|186433.1|186567.5|186442.5|186553.9|186428.9|16
1723732990000|2024-08-15 14:43:10|186556.9|186431.9|186547.3|186422.3|186556.9|186431.9|186533|186408|21
1723733000000|2024-08-15 14:43:20|186545.3|186420.3|186539.3|186414.3|186545.3|186420.3|186539.3|186414.3|6
1723733010000|2024-08-15 14:43:30|186538.5|186413.5|186558.4|186433.4|186570.6|186445.6|186538.5|186413.5|26
1723733020000|2024-08-15 14:43:40|186556.3|186431.3|186567.6|186442.6|186568.4|186443.4|186536.8|186411.8|14
1723733030000|2024-08-15 14:43:50|186577.6|186452.6|186575.5|186450.5|186582.4|186457.4|186561.1|186436.1|21
1723733040000|2024-08-15 14:44:00|186577|186452|186573.3|186448.3|186583.6|186458.6|186569.3|186444.3|23
1723733050000|2024-08-15 14:44:10|186574.1|186449.1|186582.7|186457.7|186591.7|186466.7|186573.2|186448.2|25
1723733060000|2024-08-15 14:44:20|186581.9|186456.9|186564.5|186439.5|186584.3|186459.3|186556.1|186431.1|31
1723733070000|2024-08-15 14:44:30|186566|186441|186566.3|186441.3|186566.8|186441.8|186560.3|186435.3|12
1723733080000|2024-08-15 14:44:40|186563.3|186438.3|186572.4|186447.4|186572.4|186447.4|186558.6|186433.6|14
1723733090000|2024-08-15 14:44:50|186573.8|186448.8|186575.4|186450.4|186575.4|186450.4|186569.5|186444.5|11
1723733100000|2024-08-15 14:45:00|186575.3|186450.3|186577|186452|186582.9|186457.9|186565.4|186440.4|12
1723733110000|2024-08-15 14:45:10|186576|186451|186579.8|186454.8|186579.8|186454.8|186564.8|186439.8|12
1723733120000|2024-08-15 14:45:20|186577.8|186452.8|186573.1|186448.1|186577.8|186452.8|186566.3|186441.3|18
1723733130000|2024-08-15 14:45:30|186574|186449|186573|186448|186577.2|186452.2|186569.9|186444.9|10
1723733140000|2024-08-15 14:45:40|186572.4|186447.4|186569.1|186444.1|186576.6|186451.6|186566.1|186441.1|16
1723733150000|2024-08-15 14:45:50|186570.5|186445.5|186618.8|186493.8|186620.9|186495.9|186570.5|186445.5|23
1723733160000|2024-08-15 14:46:00|186620|186495|186605|186480|186620|186495|186594.1|186469.1|11
1723733170000|2024-08-15 14:46:10|186607|186482|186633.8|186508.8|186634.7|186509.7|186600.7|186475.7|15
1723733180000|2024-08-15 14:46:20|186634.2|186509.2|186660.1|186535.1|186660.1|186535.1|186633|186508|12
1723733190000|2024-08-15 14:46:30|186661|186536|186668.6|186543.6|186677|186552|186658|186533|16
1723733200000|2024-08-15 14:46:40|186670|186545|186665.8|186540.8|186670|186545|186644.2|186519.2|13
1723733210000|2024-08-15 14:46:50|186662.3|186537.3|186668.7|186543.7|186668.7|186543.7|186662.3|186537.3|27
1723733220000|2024-08-15 14:47:00|186667|186542|186678.8|186553.8|186679|186554|186655.9|186530.9|28
1723733230000|2024-08-15 14:47:10|186676.6|186551.6|186677.6|186552.6|186677.8|186552.8|186674.3|186549.3|12
1723733240000|2024-08-15 14:47:20|186676|186551|186683.1|186558.1|186685.6|186560.6|186676|186551|5
1723733250000|2024-08-15 14:47:30|186683.4|186558.4|186682.3|186557.3|186683.4|186558.4|186682.3|186557.3|3
1723733260000|2024-08-15 14:47:40|186680.7|186555.7|186674.9|186549.9|186699.9|186574.9|186671.9|186546.9|14
1723733270000|2024-08-15 14:47:50|186675.8|186550.8|186649|186524|186675.8|186550.8|186649|186524|7
1723733280000|2024-08-15 14:48:00|186647|186522|186650.5|186525.5|186650.5|186525.5|186613.9|186488.9|22
1723733290000|2024-08-15 14:48:10|186647.9|186522.9|186649.6|186524.6|186653.2|186528.2|186645.3|186520.3|19
1723733300000|2024-08-15 14:48:20|186651.2|186526.2|186648.5|186523.5|186653.5|186528.5|186647.5|186522.5|16
1723733310000|2024-08-15 14:48:30|186647.5|186522.5|186627.1|186502.1|186648.5|186523.5|186621.6|186496.6|17
1723733320000|2024-08-15 14:48:40|186625.8|186500.8|186612.5|186487.5|186626.4|186501.4|186608.5|186483.5|15
1723733330000|2024-08-15 14:48:50|186613.4|186488.4|186637.9|186512.9|186638.9|186513.9|186593.3|186468.3|16
1723733340000|2024-08-15 14:49:00|186635.7|186510.7|186635|186510|186637.4|186512.4|186631.6|186506.6|19
1723733350000|2024-08-15 14:49:10|186635.8|186510.8|186666.7|186541.7|186666.8|186541.8|186634.5|186509.5|12
1723733360000|2024-08-15 14:49:20|186667.8|186542.8|186656.1|186531.1|186667.8|186542.8|186656.1|186531.1|23
1723733370000|2024-08-15 14:49:30|186662.2|186537.2|186652.4|186527.4|186662.5|186537.5|186649|186524|19
1723733380000|2024-08-15 14:49:40|186654|186529|186650|186525|186656|186531|186647.5|186522.5|20
1723733390000|2024-08-15 14:49:50|186650.7|186525.7|186656.3|186531.3|186658|186533|186626.3|186501.3|17
1723733400000|2024-08-15 14:50:00|186655.3|186530.3|186656|186531|186660|186535|186652.7|186527.7|17
1723733410000|2024-08-15 14:50:10|186654.9|186529.9|186677.4|186552.4|186686|186561|186654.9|186529.9|22
1723733420000|2024-08-15 14:50:20|186679.3|186554.3|186686.8|186561.8|186686.8|186561.8|186678.6|186553.6|14
1723733430000|2024-08-15 14:50:30|186685|186560|186675.1|186550.1|186686.8|186561.8|186671.6|186546.6|13
1723733440000|2024-08-15 14:50:40|186676.4|186551.4|186680.6|186555.6|186682|186557|186671|186546|19
1723733450000|2024-08-15 14:50:50|186678.2|186553.2|186657|186532|186678.8|186553.8|186657|186532|24
1723733460000|2024-08-15 14:51:00|186658.2|186533.2|186652.6|186527.6|186669.4|186544.4|186649.2|186524.2|24
1723733470000|2024-08-15 14:51:10|186653.1|186528.1|186651.6|186526.6|186659.8|186534.8|186649.6|186524.6|13
1723733480000|2024-08-15 14:51:20|186653.5|186528.5|186596.3|186471.3|186653.5|186528.5|186591.4|186466.4|17
1723733490000|2024-08-15 14:51:30|186588.9|186463.9|186591.8|186466.8|186595|186470|186578.5|186453.5|21
1723733500000|2024-08-15 14:51:40|186593|186468|186588|186463|186593|186468|186581.2|186456.2|13
1723733510000|2024-08-15 14:51:50|186589.4|186464.4|186578.3|186453.3|186591.8|186466.8|186574.6|186449.6|16
1723733520000|2024-08-15 14:52:00|186576.9|186451.9|186623.7|186498.7|186625.2|186500.2|186576.9|186451.9|12
1723733530000|2024-08-15 14:52:10|186624.5|186499.5|186635|186510|186635|186510|186619.5|186494.5|18
1723733540000|2024-08-15 14:52:20|186633.6|186508.6|186629.9|186504.9|186650|186525|186625|186500|18
1723733550000|2024-08-15 14:52:30|186632.3|186507.3|186616.7|186491.7|186635.1|186510.1|186615.3|186490.3|12
1723733560000|2024-08-15 14:52:40|186615.6|186490.6|186606.8|186481.8|186615.6|186490.6|186603.2|186478.2|10
1723733570000|2024-08-15 14:52:50|186608.3|186483.3|186602.9|186477.9|186608.3|186483.3|186593.4|186468.4|12
1723733580000|2024-08-15 14:53:00|186604.5|186479.5|186605.7|186480.7|186607.4|186482.4|186604.3|186479.3|6
1723733590000|2024-08-15 14:53:10|186607.1|186482.1|186587.5|186462.5|186607.1|186482.1|186581.6|186456.6|9
1723733600000|2024-08-15 14:53:20|186586.4|186461.4|186569.7|186444.7|186587.9|186462.9|186568|186443|15
1723733610000|2024-08-15 14:53:30|186563.6|186438.6|186555.1|186430.1|186569|186444|186554.8|186429.8|15
1723733620000|2024-08-15 14:53:40|186557.4|186432.4|186553|186428|186568.4|186443.4|186548.3|186423.3|13
1723733630000|2024-08-15 14:53:50|186554.7|186429.7|186502.7|186377.7|186556.1|186431.1|186493.2|186368.2|24
1723733640000|2024-08-15 14:54:00|186513|186388|186487.9|186362.9|186519.1|186394.1|186480.3|186355.3|25
1723733650000|2024-08-15 14:54:10|186485.7|186360.7|186493.8|186368.8|186496.9|186371.9|186482.3|186357.3|26
1723733660000|2024-08-15 14:54:20|186493|186368|186458.9|186333.9|186493.7|186368.7|186443.9|186318.9|27
1723733670000|2024-08-15 14:54:30|186462.5|186337.5|186468.1|186343.1|186468.1|186343.1|186453.6|186328.6|28
1723733680000|2024-08-15 14:54:40|186461.1|186336.1|186437.5|186312.5|186461.1|186336.1|186436|186311|13
1723733690000|2024-08-15 14:54:50|186438.5|186313.5|186450.4|186325.4|186451.1|186326.1|186437.4|186312.4|12
1723733700000|2024-08-15 14:55:00|186442.1|186317.1|186452.2|186327.2|186452.2|186327.2|186442.1|186317.1|14
1723733710000|2024-08-15 14:55:10|186452.9|186327.9|186488.5|186363.5|186493|186368|186452.9|186327.9|22
1723733720000|2024-08-15 14:55:20|186489.4|186364.4|186647|186522|186751.7|186626.7|186489.4|186364.4|31
1723733730000|2024-08-15 14:55:30|186631.8|186506.8|186621|186496|186640.5|186515.5|186617.5|186492.5|31
1723733740000|2024-08-15 14:55:40|186616.2|186491.2|186626.6|186501.6|186626.6|186501.6|186613|186488|29
1723733750000|2024-08-15 14:55:50|186627.6|186502.6|186609.9|186484.9|186632.5|186507.5|186609.9|186484.9|21
1723733760000|2024-08-15 14:56:00|186610.7|186485.7|186600.9|186475.9|186615|186490|186589|186464|18
1723733770000|2024-08-15 14:56:10|186604|186479|186612.2|186487.2|186619.6|186494.6|186602.5|186477.5|28
1723733780000|2024-08-15 14:56:20|186612|186487|186691.9|186566.9|186693.6|186568.6|186611.5|186486.5|24
1723733790000|2024-08-15 14:56:30|186691.2|186566.2|186690.1|186565.1|186692.2|186567.2|186677.8|186552.8|26
1723733800000|2024-08-15 14:56:40|186691.8|186566.8|186700.4|186575.4|186700.4|186575.4|186688.8|186563.8|9
1723733810000|2024-08-15 14:56:50|186733.7|186608.7|186664.8|186539.8|186740.8|186615.8|186656.6|186531.6|29
1723733820000|2024-08-15 14:57:00|186664|186539|186659.4|186534.4|186664|186539|186651.3|186526.3|13
1723733830000|2024-08-15 14:57:10|186669.5|186544.5|186676.8|186551.8|186716.9|186591.9|186667.5|186542.5|22
1723733840000|2024-08-15 14:57:20|186679.7|186554.7|186607.8|186482.8|186685.2|186560.2|186607.8|186482.8|24
1723733850000|2024-08-15 14:57:30|186610.1|186485.1|186608.5|186483.5|186630.7|186505.7|186600.1|186475.1|29
1723733860000|2024-08-15 14:57:40|186608.1|186483.1|186588.6|186463.6|186610.1|186485.1|186561.3|186436.3|28
1723733870000|2024-08-15 14:57:50|186590.4|186465.4|186585.5|186460.5|186590.4|186465.4|186576.8|186451.8|27
1723733880000|2024-08-15 14:58:00|186587.9|186462.9|186598.5|186473.5|186609.6|186484.6|186587.9|186462.9|21
1723733890000|2024-08-15 14:58:10|186599.9|186474.9|186621.9|186496.9|186623.7|186498.7|186599.9|186474.9|19
1723733900000|2024-08-15 14:58:20|186621.1|186496.1|186605.6|186480.6|186621.1|186496.1|186602|186477|30
1723733910000|2024-08-15 14:58:30|186606.9|186481.9|186604.9|186479.9|186614.2|186489.2|186602.3|186477.3|27
1723733920000|2024-08-15 14:58:40|186607.6|186482.6|186618.5|186493.5|186622.4|186497.4|186595.2|186470.2|30
1723733930000|2024-08-15 14:58:50|186632.6|186507.6|186619.3|186494.3|186632.6|186507.6|186619|186494|26
1723733940000|2024-08-15 14:59:00|186620.1|186495.1|186620.5|186495.5|186622.7|186497.7|186612.2|186487.2|24
1723733950000|2024-08-15 14:59:10|186622.4|186497.4|186616|186491|186623.6|186498.6|186607.7|186482.7|25
1723733960000|2024-08-15 14:59:20|186610.9|186485.9|186628.2|186503.2|186631.9|186506.9|186610.9|186485.9|17
1723733970000|2024-08-15 14:59:30|186627.4|186502.4|186598.4|186473.4|186630.6|186505.6|186594.2|186469.2|31
1723733980000|2024-08-15 14:59:40|186597.5|186472.5|186600.1|186475.1|186601.1|186476.1|186594.5|186469.5|14
1723733990000|2024-08-15 14:59:50|186599.2|186474.2|186581.9|186456.9|186607.8|186482.8|186581.7|186456.7|19
1723734000000|2024-08-15 15:00:00|186580.5|186455.5|186534.6|186484.6|186580.5|186495.6|186533.8|186455.5|18
1723734010000|2024-08-15 15:00:10|186577.4|186452.4|186574.9|186449.9|186586.1|186461.1|186570.1|186445.1|22
1723734020000|2024-08-15 15:00:20|186573.2|186448.2|186574.3|186449.3|186575.1|186450.1|186571.6|186446.6|18
1723734030000|2024-08-15 15:00:30|186574.9|186449.9|186579.9|186454.9|186579.9|186454.9|186572.7|186447.7|23
1723734040000|2024-08-15 15:00:40|186580.6|186455.6|186576.4|186451.4|186581.4|186456.4|186575.7|186450.7|24
1723734050000|2024-08-15 15:00:50|186575.7|186450.7|186576.8|186451.8|186580.6|186455.6|186574.1|186449.1|25
1723734060000|2024-08-15 15:01:00|186576.2|186451.2|186576.8|186451.8|186578.9|186453.9|186570.5|186445.5|21
1723734070000|2024-08-15 15:01:10|186577.3|186452.3|186576.5|186451.5|186578.1|186453.1|186572.6|186447.6|20
1723734080000|2024-08-15 15:01:20|186577.3|186452.3|186569.7|186444.7|186577.3|186452.3|186569.7|186444.7|11
1723734090000|2024-08-15 15:01:30|186569.4|186444.4|186600|186475|186607.2|186510.5|186560.5|186444.4|20
1723734100000|2024-08-15 15:01:40|186598.7|186473.7|186566.4|186441.4|186604|186479|186558.5|186433.5|12
1723734110000|2024-08-15 15:01:50|186565.7|186440.7|186536.4|186411.4|186566.4|186441.4|186536.4|186411.4|19
1723734120000|2024-08-15 15:02:00|186538.5|186413.5|186541|186416|186556.6|186431.6|186534.9|186409.9|30
1723734130000|2024-08-15 15:02:10|186540.2|186415.2|186550.6|186425.6|186556.8|186431.8|186540.2|186415.2|30
1723734140000|2024-08-15 15:02:20|186552.8|186427.8|186557.3|186432.3|186557.3|186432.3|186545.1|186420.1|25
1723734150000|2024-08-15 15:02:30|186555.3|186430.3|186592.5|186467.5|186606.5|186481.5|186555.1|186430.1|28
1723734160000|2024-08-15 15:02:40|186593.7|186468.7|186595|186470|186595.7|186470.7|186593.5|186468.5|25
1723734170000|2024-08-15 15:02:50|186594.3|186469.3|186593.8|186468.8|186596.1|186471.1|186584.4|186459.4|21
1723734180000|2024-08-15 15:03:00|186595.1|186470.1|186596.7|186471.7|186602|186477|186591.5|186466.5|24
1723734190000|2024-08-15 15:03:10|186598.6|186473.6|186625.1|186500.1|186625.2|186500.2|186598.6|186473.6|18
1723734200000|2024-08-15 15:03:20|186623.5|186498.5|186624.8|186499.8|186625.5|186500.5|186619.1|186494.1|33
1723734210000|2024-08-15 15:03:30|186623.7|186498.7|186636.3|186511.3|186636.3|186511.3|186623.7|186498.7|22
1723734220000|2024-08-15 15:03:40|186635.4|186510.4|186633.2|186508.2|186635.4|186510.4|186632.3|186507.3|20
1723734230000|2024-08-15 15:03:50|186631.8|186506.8|186631.3|186506.3|186632.6|186507.6|186630.7|186505.7|15
1723734240000|2024-08-15 15:04:00|186630.7|186505.7|186592.2|186542.2|186630.8|186545.9|186588.9|186504.8|19
1723734250000|2024-08-15 15:04:10|186590.5|186540.5|186577.1|186527.1|186594.9|186544.9|186575|186525|18
1723734260000|2024-08-15 15:04:20|186578.4|186528.4|186589.1|186539.1|186589.1|186539.1|186576.4|186526.4|23
1723734270000|2024-08-15 15:04:30|186595.2|186545.2|186593.6|186543.6|186597.7|186547.7|186592.9|186542.9|23
1723734280000|2024-08-15 15:04:40|186593|186543|186634.5|186509.5|186638.4|186555.4|186593|186508.7|12
1723734290000|2024-08-15 15:04:50|186633.9|186508.9|186679.8|186554.8|186679.8|186554.8|186629.3|186504.3|18
1723734300000|2024-08-15 15:05:00|186680.2|186555.2|186681.9|186556.9|186690.5|186565.5|186674.5|186549.5|31
1723734310000|2024-08-15 15:05:10|186683.6|186558.6|186686.2|186561.2|186709|186584|186683.6|186558.6|22
1723734320000|2024-08-15 15:05:20|186684.3|186559.3|186688.4|186563.4|186688.4|186563.4|186684.3|186559.3|16
1723734330000|2024-08-15 15:05:30|186690.1|186565.1|186640.5|186515.5|186690.1|186565.1|186640.5|186515.5|23
1723734340000|2024-08-15 15:05:40|186644.2|186519.2|186650.1|186525.1|186652.1|186527.1|186640.2|186515.2|20
1723734350000|2024-08-15 15:05:50|186649.5|186524.5|186647.4|186522.4|186649.5|186524.5|186645.2|186520.2|21
1723734360000|2024-08-15 15:06:00|186646.7|186521.7|186647.2|186522.2|186649|186524|186646.4|186521.4|13
1723734370000|2024-08-15 15:06:10|186648.1|186523.1|186675.6|186550.6|186676.9|186551.9|186646.8|186521.8|15
1723734380000|2024-08-15 15:06:20|186676.3|186551.3|186666.7|186541.7|186684.2|186559.2|186666.7|186541.7|10
1723734390000|2024-08-15 15:06:30|186667.7|186542.7|186677.3|186552.3|186677.3|186552.3|186666.8|186541.8|20
1723734400000|2024-08-15 15:06:40|186675.8|186550.8|186680|186555|186684.4|186559.4|186674.3|186549.3|15
1723734410000|2024-08-15 15:06:50|186680.5|186555.5|186679.7|186554.7|186682.8|186557.8|186677.4|186552.4|9
1723734420000|2024-08-15 15:07:00|186680.3|186555.3|186649.3|186524.3|186680.3|186555.3|186649.3|186524.3|10
1723734430000|2024-08-15 15:07:10|186650.3|186525.3|186647.1|186522.1|186650.5|186525.5|186647.1|186522.1|5
1723734440000|2024-08-15 15:07:20|186648.2|186523.2|186647.3|186522.3|186648.2|186523.2|186647.3|186522.3|2
1723734450000|2024-08-15 15:07:30|186648.6|186523.6|186669.7|186544.7|186677.5|186552.5|186648.6|186523.6|10
1723734460000|2024-08-15 15:07:40|186670.9|186545.9|186669.2|186544.2|186672.4|186547.4|186665.4|186540.4|17
1723734470000|2024-08-15 15:07:50|186670.6|186545.6|186679.7|186554.7|186681.2|186556.2|186670.6|186545.6|8
1723734480000|2024-08-15 15:08:00|186679.1|186554.1|186669.1|186544.1|186680.2|186555.2|186668.9|186543.9|21
1723734490000|2024-08-15 15:08:10|186670.3|186545.3|186662|186537|186671.1|186546.1|186657.9|186532.9|16
1723734500000|2024-08-15 15:08:20|186670.2|186545.2|186670.6|186545.6|186679.7|186554.7|186669.2|186544.2|25
1723734510000|2024-08-15 15:08:30|186670|186545|186665.2|186540.2|186674|186549|186662.6|186537.6|18
1723734520000|2024-08-15 15:08:40|186664.6|186539.6|186664.4|186539.4|186664.6|186539.6|186661.3|186536.3|17
1723734530000|2024-08-15 15:08:50|186669.2|186544.2|186676.5|186551.5|186678.2|186553.2|186669.2|186544.2|11
1723734540000|2024-08-15 15:09:00|186677.2|186552.2|186687.4|186562.4|186695.6|186570.6|186677.2|186552.2|18
1723734550000|2024-08-15 15:09:10|186689.3|186564.3|186685.4|186560.4|186689.3|186564.3|186678.8|186553.8|11
1723734560000|2024-08-15 15:09:20|186686.9|186561.9|186684.1|186559.1|186686.9|186561.9|186682.7|186557.7|12
1723734570000|2024-08-15 15:09:30|186682.7|186557.7|186716.2|186591.2|186722.6|186597.6|186680.5|186555.5|17
1723734580000|2024-08-15 15:09:40|186715.5|186590.5|186662.2|186537.2|186715.7|186590.7|186659.1|186534.1|27
1723734590000|2024-08-15 15:09:50|186661.8|186536.8|186634.7|186509.7|186661.8|186536.8|186633.7|186508.7|14
1723734600000|2024-08-15 15:10:00|186635.8|186510.8|186635.1|186510.1|186645.8|186520.8|186635.1|186510.1|17
1723734610000|2024-08-15 15:10:10|186634.3|186509.3|186629.3|186504.3|186636|186511|186627.8|186502.8|11
1723734620000|2024-08-15 15:10:20|186628.8|186503.8|186593.4|186468.4|186639.7|186514.7|186593.4|186468.4|22
1723734630000|2024-08-15 15:10:30|186591.5|186466.5|186581.7|186456.7|186591.5|186466.5|186581.7|186456.7|7
1723734640000|2024-08-15 15:10:40|186584.6|186459.6|186574.2|186449.2|186587.3|186462.3|186574.2|186449.2|17
1723734650000|2024-08-15 15:10:50|186575.4|186450.4|186575.4|186450.4|186578.2|186453.2|186575|186450|15
1723734660000|2024-08-15 15:11:00|186587.4|186462.4|186580.1|186455.1|186587.4|186462.4|186576|186451|28
1723734670000|2024-08-15 15:11:10|186581.1|186456.1|186574.4|186449.4|186581.1|186456.1|186573|186448|9
1723734680000|2024-08-15 15:11:20|186572.9|186447.9|186572|186447|186574.5|186449.5|186572|186447|6
1723734690000|2024-08-15 15:11:30|186573.7|186448.7|186571.7|186446.7|186573.7|186448.7|186570.6|186445.6|8
1723734700000|2024-08-15 15:11:40|186570.7|186445.7|186592.3|186467.3|186595|186470|186568.9|186443.9|11
1723734710000|2024-08-15 15:11:50|186588.9|186463.9|186580.8|186455.8|186588.9|186463.9|186576.2|186451.2|14
1723734720000|2024-08-15 15:12:00|186578.6|186453.6|186568.4|186443.4|186578.6|186453.6|186568.4|186443.4|9
1723734730000|2024-08-15 15:12:10|186571.8|186446.8|186573.4|186448.4|186581.3|186456.3|186555.6|186430.6|13
1723734740000|2024-08-15 15:12:20|186571.8|186446.8|186567.5|186442.5|186571.8|186446.8|186566.5|186441.5|9
1723734750000|2024-08-15 15:12:30|186566.8|186441.8|186570.6|186445.6|186570.6|186445.6|186564.9|186439.9|8
1723734760000|2024-08-15 15:12:40|186567.5|186442.5|186572.1|186447.1|186572.9|186447.9|186551.2|186426.2|14
1723734770000|2024-08-15 15:12:50|186570|186445|186574|186449|186574|186449|186569.7|186444.7|9
1723734780000|2024-08-15 15:13:00|186571.7|186446.7|186569|186444|186578.4|186453.4|186567.4|186442.4|16
1723734790000|2024-08-15 15:13:10|186572.6|186447.6|186568.4|186443.4|186572.6|186447.6|186567.6|186442.6|9
1723734800000|2024-08-15 15:13:20|186572.2|186447.2|186594.7|186469.7|186602.6|186477.6|186572.2|186447.2|10
1723734810000|2024-08-15 15:13:30|186593.6|186468.6|186595.4|186470.4|186595.4|186470.4|186593.2|186468.2|4
1723734820000|2024-08-15 15:13:40|186597.1|186472.1|186597.1|186472.1|186597.1|186472.1|186597.1|186472.1|1
1723734830000|2024-08-15 15:13:50|186597.3|186472.3|186609|186484|186609|186484|186597.3|186472.3|5
1723734840000|2024-08-15 15:14:00|186607.1|186482.1|186588.9|186463.9|186607.1|186482.1|186588.9|186463.9|10
1723734850000|2024-08-15 15:14:10|186590.4|186465.4|186599.8|186474.8|186599.8|186474.8|186590.4|186465.4|4
1723734860000|2024-08-15 15:14:20|186605.6|186480.6|186635.6|186510.6|186636.1|186511.1|186605.6|186480.6|14
1723734870000|2024-08-15 15:14:30|186637.1|186512.1|186702.4|186577.4|186702.4|186577.4|186637.1|186512.1|22
1723734880000|2024-08-15 15:14:40|186686.9|186561.9|186690.7|186565.7|186691.6|186566.6|186680.8|186555.8|29
1723734890000|2024-08-15 15:14:50|186674|186549|186688.8|186563.8|186689.7|186564.7|186673.8|186548.8|20
1723734900000|2024-08-15 15:15:00|186689.7|186564.7|186664.8|186539.8|186690.5|186565.5|186664.7|186539.7|14
1723734910000|2024-08-15 15:15:10|186665.9|186540.9|186655.6|186530.6|186665.9|186540.9|186654.1|186529.1|15
1723734920000|2024-08-15 15:15:20|186656.6|186531.6|186655.3|186530.3|186657.1|186532.1|186655.3|186530.3|7
1723734930000|2024-08-15 15:15:30|186656.1|186531.1|186648.4|186523.4|186656.1|186531.1|186648.4|186523.4|7
1723734940000|2024-08-15 15:15:40|186649.2|186524.2|186648.2|186523.2|186649.2|186524.2|186647.4|186522.4|6
1723734950000|2024-08-15 15:15:50|186648.1|186523.1|186642|186517|186648.1|186523.1|186640.5|186515.5|5
1723734960000|2024-08-15 15:16:00|186643.7|186518.7|186642.6|186517.6|186646|186521|186641.8|186516.8|18
1723734970000|2024-08-15 15:16:10|186643.4|186518.4|186644|186519|186645.9|186520.9|186643.4|186518.4|15
1723734980000|2024-08-15 15:16:20|186639.5|186514.5|186633.7|186508.7|186641.1|186516.1|186614.6|186489.6|24
1723734990000|2024-08-15 15:16:30|186632.9|186507.9|186634.4|186509.4|186634.4|186509.4|186632.9|186507.9|8
1723735000000|2024-08-15 15:16:40|186635.2|186510.2|186633|186508|186636.6|186511.6|186633|186508|5
1723735010000|2024-08-15 15:16:50|186633.6|186508.6|186617.1|186492.1|186633.6|186544|186594|186490.9|12
1723735020000|2024-08-15 15:17:00|186616|186491|186615.7|186490.7|186617.6|186492.6|186615|186490|11
1723735030000|2024-08-15 15:17:10|186616.2|186491.2|186616.5|186491.5|186617.8|186492.8|186615.1|186490.1|16
1723735040000|2024-08-15 15:17:20|186615.8|186490.8|186574.9|186449.9|186616.6|186491.6|186573.7|186448.7|17
1723735050000|2024-08-15 15:17:30|186572.7|186447.7|186580.9|186455.9|186582|186457|186568.6|186443.6|11
1723735060000|2024-08-15 15:17:40|186580|186455|186580.6|186455.6|186582.5|186457.5|186580|186455|7
1723735070000|2024-08-15 15:17:50|186575.5|186450.5|186538.8|186413.8|186576.2|186451.2|186538.8|186413.8|21
1723735080000|2024-08-15 15:18:00|186539.5|186414.5|186567.4|186442.4|186567.4|186442.4|186532.4|186407.4|23
1723735090000|2024-08-15 15:18:10|186564|186439|186566.6|186441.6|186566.8|186441.8|186563|186438|20
1723735100000|2024-08-15 15:18:20|186565.2|186440.2|186587.5|186462.5|186587.5|186462.5|186565.2|186440.2|25
1723735110000|2024-08-15 15:18:30|186589|186464|186593.2|186468.2|186605.7|186480.7|186586.1|186461.1|33
1723735120000|2024-08-15 15:18:40|186592.4|186467.4|186594.1|186469.1|186594.1|186469.1|186590.9|186465.9|20
1723735130000|2024-08-15 15:18:50|186595.7|186470.7|186623.6|186498.6|186625.9|186500.9|186595.7|186470.7|18
1723735140000|2024-08-15 15:19:00|186622.7|186497.7|186623.1|186498.1|186624.8|186499.8|186622|186497|22
1723735150000|2024-08-15 15:19:10|186624|186499|186621.1|186496.1|186625.2|186500.2|186621.1|186496.1|19
1723735160000|2024-08-15 15:19:20|186623|186498|186648.7|186523.7|186661.4|186536.4|186623|186498|26
1723735170000|2024-08-15 15:19:30|186647.7|186522.7|186651.8|186526.8|186651.8|186526.8|186647.7|186522.7|10
1723735180000|2024-08-15 15:19:40|186652.4|186527.4|186663.7|186538.7|186665.5|186540.5|186652.4|186527.4|12
1723735190000|2024-08-15 15:19:50|186664.8|186539.8|186657.7|186532.7|186664.9|186539.9|186656|186531|19
1723735200000|2024-08-15 15:20:00|186667.8|186542.8|186655.2|186530.2|186667.8|186542.8|186652.9|186527.9|21
1723735210000|2024-08-15 15:20:10|186653.6|186528.6|186653.3|186528.3|186654.8|186529.8|186650.8|186525.8|23
1723735220000|2024-08-15 15:20:20|186652.4|186527.4|186651.1|186526.1|186653.3|186528.3|186650.2|186525.2|20
1723735230000|2024-08-15 15:20:30|186651.9|186526.9|186655.8|186530.8|186656.3|186531.3|186650.5|186525.5|10
1723735240000|2024-08-15 15:20:40|186655.1|186530.1|186655|186530|186656.8|186531.8|186654.2|186529.2|19
1723735250000|2024-08-15 15:20:50|186633.1|186508.1|186636|186511|186636.6|186511.6|186632.3|186507.3|12
1723735260000|2024-08-15 15:21:00|186635.1|186510.1|186609.7|186484.7|186636|186511|186609.4|186484.4|14
1723735270000|2024-08-15 15:21:10|186610.7|186485.7|186609.7|186484.7|186610.7|186485.7|186608.3|186483.3|6
1723735280000|2024-08-15 15:21:20|186608.9|186483.9|186605.9|186480.9|186608.9|186483.9|186592.4|186467.4|20
1723735290000|2024-08-15 15:21:30|186604.6|186479.6|186607.1|186482.1|186607.1|186482.1|186603.6|186478.6|5
1723735300000|2024-08-15 15:21:40|186608.2|186483.2|186607.2|186482.2|186608.2|186483.2|186606.3|186481.3|9
1723735310000|2024-08-15 15:21:50|186607.9|186482.9|186610.7|186485.7|186628.1|186503.1|186607.9|186482.9|21
1723735320000|2024-08-15 15:22:00|186612.2|186487.2|186619.5|186494.5|186620.3|186495.3|186612.2|186487.2|27
1723735330000|2024-08-15 15:22:10|186619.8|186494.8|186615.4|186490.4|186620.6|186495.6|186615.4|186490.4|18
1723735340000|2024-08-15 15:22:20|186617.4|186492.4|186636.7|186511.7|186647.1|186522.1|186617.4|186492.4|23
1723735350000|2024-08-15 15:22:30|186630.9|186505.9|186656.3|186531.3|186656.3|186531.3|186630.9|186505.9|16
1723735360000|2024-08-15 15:22:40|186655.6|186530.6|186659.1|186534.1|186659.1|186534.1|186655.6|186530.6|13
1723735370000|2024-08-15 15:22:50|186660.3|186535.3|186653.9|186528.9|186667.9|186542.9|186653.9|186528.9|19
1723735380000|2024-08-15 15:23:00|186651.9|186526.9|186638.7|186513.7|186651.9|186526.9|186636.2|186511.2|13
1723735390000|2024-08-15 15:23:10|186637.6|186512.6|186631.3|186506.3|186673.5|186548.5|186630.8|186505.8|22
1723735400000|2024-08-15 15:23:20|186630.4|186505.4|186623.6|186498.6|186632|186507|186623.6|186498.6|13
1723735410000|2024-08-15 15:23:30|186624.4|186499.4|186620.8|186495.8|186624.9|186499.9|186619.4|186494.4|8
1723735420000|2024-08-15 15:23:40|186619.7|186494.7|186620.5|186495.5|186620.5|186495.5|186619.7|186494.7|3
1723735430000|2024-08-15 15:23:50|186619.6|186494.6|186618.1|186493.1|186649.6|186524.6|186618|186493|10
1723735440000|2024-08-15 15:24:00|186619.7|186494.7|186623|186498|186638.5|186513.5|186607|186482|24
1723735450000|2024-08-15 15:24:10|186622.1|186497.1|186619.3|186494.3|186622.1|186497.1|186619.3|186494.3|3
1723735460000|2024-08-15 15:24:20|186618.9|186493.9|186625.3|186500.3|186627.8|186502.8|186618.9|186493.9|4
1723735470000|2024-08-15 15:24:30|186623.3|186498.3|186627.3|186502.3|186629.7|186504.7|186623.3|186498.3|9
1723735480000|2024-08-15 15:24:40|186622.6|186497.6|186616.1|186491.1|186622.6|186497.6|186616.1|186491.1|8
1723735490000|2024-08-15 15:24:50|186614.9|186489.9|186615.6|186490.6|186617.9|186492.9|186614.9|186489.9|5
1723735500000|2024-08-15 15:25:00|186616.9|186491.9|186618.6|186493.6|186626.3|186501.3|186613.4|186488.4|12
1723735510000|2024-08-15 15:25:10|186617.1|186492.1|186619.1|186494.1|186626|186501|186617.1|186492.1|9
1723735520000|2024-08-15 15:25:20|186618.5|186493.5|186615.6|186490.6|186619.2|186494.2|186615.6|186490.6|6
1723735530000|2024-08-15 15:25:30|186616.7|186491.7|186618.4|186493.4|186620.8|186495.8|186614.7|186489.7|9
1723735540000|2024-08-15 15:25:40|186617.4|186492.4|186615.9|186490.9|186617.4|186492.4|186614.1|186489.1|7
1723735550000|2024-08-15 15:25:50|186615.5|186490.5|186606.5|186481.5|186619.7|186494.7|186601.4|186476.4|13
1723735560000|2024-08-15 15:26:00|186604.8|186479.8|186603.3|186478.3|186605.5|186480.5|186601|186476|12
1723735570000|2024-08-15 15:26:10|186604.6|186479.6|186605.6|186480.6|186605.6|186480.6|186602.5|186477.5|5
1723735580000|2024-08-15 15:26:20|186604.6|186479.6|186575.9|186450.9|186604.6|186479.6|186575.9|186450.9|6
1723735590000|2024-08-15 15:26:30|186573.4|186448.4|186565.6|186440.6|186574.4|186449.4|186565.6|186440.6|10
1723735600000|2024-08-15 15:26:40|186570.2|186445.2|186549.7|186424.7|186570.2|186445.2|186535.5|186410.5|21
1723735610000|2024-08-15 15:26:50|186548.2|186423.2|186558.1|186433.1|186558.3|186433.3|186548.2|186423.2|17
1723735620000|2024-08-15 15:27:00|186557.2|186432.2|186557.3|186432.3|186557.3|186432.3|186553|186428|12
1723735630000|2024-08-15 15:27:10|186556.1|186431.1|186565.5|186440.5|186567.5|186442.5|186553.2|186428.2|15
1723735640000|2024-08-15 15:27:20|186566.3|186441.3|186552.2|186427.2|186574.5|186449.5|186552.2|186427.2|18
1723735650000|2024-08-15 15:27:30|186550.5|186425.5|186557.2|186432.2|186560.7|186435.7|186550.5|186425.5|15
1723735660000|2024-08-15 15:27:40|186557.9|186432.9|186553.6|186428.6|186558.6|186433.6|186552.2|186427.2|16
1723735670000|2024-08-15 15:27:50|186552.6|186427.6|186485.9|186360.9|186556.6|186431.6|186479.7|186354.7|20
1723735680000|2024-08-15 15:28:00|186484.1|186359.1|186500|186375|186500|186375|186483.3|186358.3|24
1723735690000|2024-08-15 15:28:10|186500.6|186375.6|186501.3|186376.3|186503.7|186378.7|186498.2|186373.2|16
1723735700000|2024-08-15 15:28:20|186502.3|186377.3|186501.3|186376.3|186510.2|186385.2|186498.9|186373.9|18
1723735710000|2024-08-15 15:28:30|186502.2|186377.2|186500.2|186375.2|186515.9|186390.9|186499.2|186374.2|17
1723735720000|2024-08-15 15:28:40|186500.4|186375.4|186504.9|186379.9|186516.6|186391.6|186500.4|186375.4|22
1723735730000|2024-08-15 15:28:50|186508.1|186383.1|186566.7|186441.7|186569.4|186444.4|186499.9|186374.9|33
1723735740000|2024-08-15 15:29:00|186567.1|186442.1|186559.4|186434.4|186571.3|186446.3|186557.7|186432.7|26
1723735750000|2024-08-15 15:29:10|186557.9|186432.9|186567.1|186442.1|186570|186445|186557.6|186432.6|19
1723735760000|2024-08-15 15:29:20|186567.3|186442.3|186571.8|186446.8|186581.6|186456.6|186567.2|186442.2|37
1723735770000|2024-08-15 15:29:30|186572.6|186447.6|186569.2|186444.2|186574.4|186449.4|186566.8|186441.8|34
1723735780000|2024-08-15 15:29:40|186569.7|186444.7|186571|186446|186573.2|186448.2|186567.3|186442.3|32
1723735790000|2024-08-15 15:29:50|186571.2|186446.2|186549.6|186424.6|186572.6|186447.6|186547.2|186422.2|34
1723735800000|2024-08-15 15:30:00|186509.6|186459.6|186519.1|186394.1|186540.7|186460.6|186507.7|186394.1|24
1723735810000|2024-08-15 15:30:10|186513.3|186388.3|186508.4|186383.4|186514|186389|186506.4|186381.4|12
1723735820000|2024-08-15 15:30:20|186509|186384|186468|186343|186509|186384|186465.8|186340.8|24
1723735830000|2024-08-15 15:30:30|186467.6|186342.6|186476.4|186351.4|186476.4|186351.4|186463.9|186338.9|17
1723735840000|2024-08-15 15:30:40|186476|186351|186468.1|186343.1|186476.7|186351.7|186463.3|186338.3|19
1723735850000|2024-08-15 15:30:50|186471.1|186346.1|186471.1|186346.1|186475.5|186350.5|186469|186344|15
1723735860000|2024-08-15 15:31:00|186472.4|186347.4|186472.8|186347.8|186473.7|186348.7|186471.8|186346.8|16
1723735870000|2024-08-15 15:31:10|186471.4|186346.4|186479|186354|186488.6|186363.6|186470.4|186345.4|19
1723735880000|2024-08-15 15:31:20|186478.1|186353.1|186478.7|186353.7|186480.8|186355.8|186478|186353|17
1723735890000|2024-08-15 15:31:30|186478.9|186353.9|186473.7|186348.7|186479.9|186354.9|186473.6|186348.6|11
1723735900000|2024-08-15 15:31:40|186474.9|186349.9|186467.1|186342.1|186474.9|186349.9|186467.1|186342.1|14
1723735910000|2024-08-15 15:31:50|186468.5|186343.5|186479.2|186354.2|186479.2|186354.2|186468.5|186343.5|11
1723735920000|2024-08-15 15:32:00|186477.1|186352.1|186480|186355|186480.1|186355.1|186472.3|186347.3|17
1723735930000|2024-08-15 15:32:10|186480.7|186355.7|186480.6|186355.6|186481.6|186356.6|186479.8|186354.8|8
1723735940000|2024-08-15 15:32:20|186481.6|186356.6|186488|186363|186488|186363|186481.6|186356.6|6
1723735950000|2024-08-15 15:32:30|186488.6|186363.6|186531.2|186406.2|186539.2|186414.2|186488.6|186363.6|20
1723735960000|2024-08-15 15:32:40|186531.5|186406.5|186473.6|186348.6|186532.1|186407.1|186471.1|186346.1|23
1723735970000|2024-08-15 15:32:50|186483|186358|186523.8|186398.8|186523.9|186398.9|186483|186358|15
1723735980000|2024-08-15 15:33:00|186524.5|186399.5|186562|186437|186564.3|186439.3|186523.3|186398.3|10
1723735990000|2024-08-15 15:33:10|186561|186436|186526.5|186401.5|186561|186436|186524.5|186399.5|8
1723736000000|2024-08-15 15:33:20|186526.7|186401.7|186526.7|186401.7|186526.7|186401.7|186526.7|186401.7|1
1723736010000|2024-08-15 15:33:30|186526.9|186401.9|186526.2|186401.2|186526.9|186401.9|186526.2|186401.2|2
1723736020000|2024-08-15 15:33:40|186528.5|186403.5|186527.1|186402.1|186528.5|186403.5|186525.5|186400.5|3
1723736030000|2024-08-15 15:33:50|186527.7|186402.7|186541.5|186416.5|186550.8|186425.8|186527.7|186402.7|11
1723736040000|2024-08-15 15:34:00|186542|186417|186543.4|186418.4|186547.1|186422.1|186542|186417|7
1723736050000|2024-08-15 15:34:10|186542.6|186417.6|186542.6|186417.6|186542.6|186417.6|186542.6|186417.6|1
1723736060000|2024-08-15 15:34:20|186542|186417|186541.2|186416.2|186551.2|186426.2|186538.1|186413.1|12
1723736070000|2024-08-15 15:34:30|186540.5|186415.5|186538.6|186413.6|186540.5|186415.5|186538.6|186413.6|2
1723736080000|2024-08-15 15:34:40|186540.8|186415.8|186540.8|186415.8|186540.8|186415.8|186538.8|186413.8|3
1723736090000|2024-08-15 15:34:50|186542.4|186417.4|186542.2|186417.2|186542.4|186417.4|186542.2|186417.2|2
1723736100000|2024-08-15 15:35:00|186542.7|186417.7|186557.6|186432.6|186562.2|186437.2|186536.5|186411.5|8
1723736110000|2024-08-15 15:35:10|186556.6|186431.6|186548.1|186423.1|186556.6|186431.6|186546.1|186421.1|11
1723736120000|2024-08-15 15:35:20|186547.8|186422.8|186551.8|186426.8|186553.3|186428.3|186547.8|186422.8|9
1723736130000|2024-08-15 15:35:30|186551.9|186426.9|186557.5|186432.5|186557.5|186432.5|186548.1|186423.1|11
1723736140000|2024-08-15 15:35:40|186557.3|186432.3|186556.1|186431.1|186557.3|186432.3|186554.6|186429.6|12
1723736150000|2024-08-15 15:35:50|186557.8|186432.8|186553.8|186428.8|186557.8|186432.8|186552.5|186427.5|7
1723736160000|2024-08-15 15:36:00|186554.4|186429.4|186524|186399|186554.9|186429.9|186523.3|186398.3|23
1723736170000|2024-08-15 15:36:10|186526.1|186401.1|186526.2|186401.2|186538.1|186413.1|186526.1|186401.1|12
1723736180000|2024-08-15 15:36:20|186526.9|186401.9|186526.9|186401.9|186526.9|186401.9|186526.9|186401.9|1
1723736190000|2024-08-15 15:36:30|186528.3|186403.3|186526.3|186401.3|186528.7|186403.7|186526.3|186401.3|6
1723736200000|2024-08-15 15:36:40|186525.3|186400.3|186495.4|186370.4|186526.4|186401.4|186495.4|186370.4|10
1723736210000|2024-08-15 15:36:50|186494.9|186369.9|186495.7|186370.7|186496.5|186371.5|186494.9|186369.9|4
1723736220000|2024-08-15 15:37:00|186494.5|186369.5|186503|186378|186515|186390|186494.5|186369.5|20
1723736230000|2024-08-15 15:37:10|186501.6|186376.6|186495.8|186370.8|186503.2|186378.2|186494.5|186369.5|8
1723736240000|2024-08-15 15:37:20|186494.7|186369.7|186496.8|186371.8|186497.1|186372.1|186494.7|186369.7|5
1723736250000|2024-08-15 15:37:30|186495.6|186370.6|186498.6|186373.6|186499.8|186374.8|186495.6|186370.6|7
1723736260000|2024-08-15 15:37:40|186500|186375|186494|186369|186500.3|186375.3|186492.7|186367.7|11
1723736270000|2024-08-15 15:37:50|186496.7|186371.7|186498.2|186373.2|186515.5|186390.5|186496.7|186371.7|7
1723736280000|2024-08-15 15:38:00|186495.7|186370.7|186495.8|186370.8|186495.8|186370.8|186493.6|186368.6|6
1723736290000|2024-08-15 15:38:10|186494.2|186369.2|186496.9|186371.9|186497.7|186372.7|186494.2|186369.2|7
1723736300000|2024-08-15 15:38:20|186497.8|186372.8|186511.1|186386.1|186515.1|186390.1|186496.1|186371.1|10
1723736310000|2024-08-15 15:38:30|186512.5|186387.5|186515.5|186390.5|186516.1|186391.1|186510.8|186385.8|11
1723736320000|2024-08-15 15:38:40|186514.3|186389.3|186509.6|186384.6|186514.3|186389.3|186507.5|186382.5|9
1723736330000|2024-08-15 15:38:50|186509.4|186384.4|186501.6|186376.6|186510.4|186385.4|186500|186375|15
1723736340000|2024-08-15 15:39:00|186494|186369|186501.5|186376.5|186503.2|186378.2|186483.4|186358.4|15
1723736350000|2024-08-15 15:39:10|186498.5|186373.5|186554.6|186429.6|186556.6|186431.6|186498.5|186373.5|14
1723736360000|2024-08-15 15:39:20|186555.3|186430.3|186592.9|186467.9|186594.6|186469.6|186554.3|186429.3|18
1723736370000|2024-08-15 15:39:30|186584.1|186459.1|186601.8|186476.8|186612.4|186487.4|186580.3|186455.3|18
1723736380000|2024-08-15 15:39:40|186604.1|186479.1|186612|186487|186622.2|186497.2|186604.1|186479.1|27
1723736390000|2024-08-15 15:39:50|186613.9|186488.9|186633.9|186508.9|186637.2|186512.2|186613.9|186488.9|15
1723736400000|2024-08-15 15:40:00|186632.1|186507.1|186622.4|186497.4|186632.1|186507.1|186620.1|186495.1|18
1723736410000|2024-08-15 15:40:10|186625.9|186500.9|186626.5|186501.5|186627.6|186502.6|186624.9|186499.9|7
1723736420000|2024-08-15 15:40:20|186621.9|186496.9|186605|186480|186621.9|186496.9|186598.9|186473.9|18
1723736430000|2024-08-15 15:40:30|186601.5|186476.5|186603.6|186478.6|186605.7|186480.7|186601|186476|18
1723736440000|2024-08-15 15:40:40|186604.4|186479.4|186607.2|186482.2|186607.9|186482.9|186604.4|186479.4|4
1723736450000|2024-08-15 15:40:50|186598.6|186473.6|186600.7|186475.7|186600.8|186475.8|186598.6|186473.6|11
1723736460000|2024-08-15 15:41:00|186596.1|186471.1|186604|186479|186604|186479|186582.6|186457.6|16
1723736470000|2024-08-15 15:41:10|186609.6|186484.6|186596.2|186471.2|186609.6|186484.6|186596.2|186471.2|8
1723736480000|2024-08-15 15:41:20|186596.7|186471.7|186595.1|186470.1|186596.7|186471.7|186594.5|186469.5|4
1723736490000|2024-08-15 15:41:30|186594.3|186469.3|186593.8|186468.8|186594.4|186469.4|186593.7|186468.7|6
1723736500000|2024-08-15 15:41:40|186592.8|186467.8|186476.5|186351.5|186592.8|186467.8|186448.5|186323.5|26
1723736510000|2024-08-15 15:41:50|186477.7|186352.7|186480.5|186355.5|186486.2|186361.2|186473|186348|17
1723736520000|2024-08-15 15:42:00|186481.3|186356.3|186484.6|186359.6|186485.4|186360.4|186472.5|186347.5|20
1723736530000|2024-08-15 15:42:10|186485.6|186360.6|186484.7|186359.7|186485.6|186360.6|186484.7|186359.7|2
1723736540000|2024-08-15 15:42:20|186483.6|186358.6|186458.8|186333.8|186483.6|186358.6|186456.9|186331.9|22
1723736550000|2024-08-15 15:42:30|186456.3|186331.3|186453.3|186328.3|186456.3|186331.3|186445.1|186320.1|16
1723736560000|2024-08-15 15:42:40|186453.9|186328.9|186468.3|186343.3|186470.4|186345.4|186447.2|186322.2|21
1723736570000|2024-08-15 15:42:50|186469.1|186344.1|186470.9|186345.9|186470.9|186345.9|186469.1|186344.1|8
1723736580000|2024-08-15 15:43:00|186476.5|186351.5|186496.9|186371.9|186498.9|186373.9|186473.9|186348.9|18
1723736590000|2024-08-15 15:43:10|186496|186371|186498.2|186373.2|186498.2|186373.2|186494.5|186369.5|15
1723736600000|2024-08-15 15:43:20|186498.6|186373.6|186494.5|186369.5|186498.6|186373.6|186492.4|186367.4|11
1723736610000|2024-08-15 15:43:30|186493.8|186368.8|186506.8|186381.8|186508|186383|186493.8|186368.8|19
1723736620000|2024-08-15 15:43:40|186509.2|186384.2|186510.2|186385.2|186511.3|186386.3|186509.2|186384.2|12
1723736630000|2024-08-15 15:43:50|186509.2|186384.2|186508.2|186383.2|186510|186385|186505.5|186380.5|19
1723736640000|2024-08-15 15:44:00|186505.3|186380.3|186493.8|186368.8|186507.6|186421.4|186465.2|186368.8|14
1723736650000|2024-08-15 15:44:10|186492.2|186367.2|186463.1|186338.1|186492.2|186367.2|186463.1|186338.1|11
1723736660000|2024-08-15 15:44:20|186463.9|186338.9|186504.2|186379.2|186506.4|186381.4|186462|186337|12
1723736670000|2024-08-15 15:44:30|186505|186380|186492.7|186367.7|186515.8|186390.8|186492.7|186367.7|11
1723736680000|2024-08-15 15:44:40|186493.6|186368.6|186489.7|186364.7|186500.7|186375.7|186488.9|186363.9|27
1723736690000|2024-08-15 15:44:50|186488.8|186363.8|186494.9|186369.9|186495.6|186370.6|186484.1|186359.1|27
1723736700000|2024-08-15 15:45:00|186496.4|186371.4|186530.4|186405.4|186535.3|186410.3|186490.3|186365.3|26
1723736710000|2024-08-15 15:45:10|186529.5|186404.5|186533.3|186408.3|186535.8|186410.8|186528.4|186403.4|28
1723736720000|2024-08-15 15:45:20|186532.4|186407.4|186549.1|186424.1|186550.2|186425.2|186530.4|186405.4|18
1723736730000|2024-08-15 15:45:30|186547.3|186422.3|186547.3|186422.3|186548.7|186423.7|186544.5|186419.5|7
1723736740000|2024-08-15 15:45:40|186548.4|186423.4|186544.4|186419.4|186549.5|186424.5|186543.6|186418.6|8
1723736750000|2024-08-15 15:45:50|186543.4|186418.4|186522.3|186397.3|186545.8|186420.8|186517|186392|15
1723736760000|2024-08-15 15:46:00|186514|186389|186525.6|186400.6|186526.5|186401.5|186511.3|186386.3|19
1723736770000|2024-08-15 15:46:10|186527.2|186402.2|186575.7|186450.7|186575.7|186450.7|186524.6|186399.6|23
1723736780000|2024-08-15 15:46:20|186579.9|186454.9|186610.6|186485.6|186610.6|186485.6|186579.9|186454.9|19
1723736790000|2024-08-15 15:46:30|186611.9|186486.9|186611.2|186486.2|186611.9|186486.9|186610.7|186485.7|3
1723736800000|2024-08-15 15:46:40|186610.1|186485.1|186610.4|186485.4|186610.6|186485.6|186608.2|186483.2|15
1723736810000|2024-08-15 15:46:50|186609.1|186484.1|186610|186485|186610.3|186485.3|186608.4|186483.4|19
1723736820000|2024-08-15 15:47:00|186607.2|186482.2|186610|186485|186611.9|186486.9|186603.6|186478.6|25
1723736830000|2024-08-15 15:47:10|186608.9|186483.9|186619.5|186494.5|186619.8|186494.8|186605.6|186480.6|28
1723736840000|2024-08-15 15:47:20|186617|186492|186619.9|186494.9|186620.5|186495.5|186616.3|186491.3|9
1723736850000|2024-08-15 15:47:30|186621|186496|186620.5|186495.5|186621.4|186496.4|186620|186495|10
1723736860000|2024-08-15 15:47:40|186621.1|186496.1|186619.4|186494.4|186621.3|186496.3|186619.4|186494.4|11
1723736870000|2024-08-15 15:47:50|186619|186494|186583.8|186533.8|186620.5|186534.1|186583.8|186494|9
1723736880000|2024-08-15 15:48:00|186582.7|186532.7|186646.2|186521.2|186660.5|186535.5|186582.7|186517.2|19
1723736890000|2024-08-15 15:48:10|186645.6|186520.6|186634.3|186509.3|186647.1|186522.1|186632.1|186507.1|21
1723736900000|2024-08-15 15:48:20|186633.7|186508.7|186637.5|186512.5|186638.4|186513.4|186633.1|186508.1|23
1723736910000|2024-08-15 15:48:30|186638.6|186513.6|186625.4|186500.4|186684|186559|186625.4|186500.4|24
1723736920000|2024-08-15 15:48:40|186632|186507|186651.7|186526.7|186658.2|186533.2|186624.8|186499.8|24
1723736930000|2024-08-15 15:48:50|186657.7|186532.7|186658.6|186533.6|186658.6|186533.6|186654.9|186529.9|6
1723736940000|2024-08-15 15:49:00|186657.5|186532.5|186656.1|186531.1|186658.3|186533.3|186652.6|186527.6|18
1723736950000|2024-08-15 15:49:10|186654.4|186529.4|186640.1|186515.1|186656.2|186531.2|186638.4|186513.4|15
1723736960000|2024-08-15 15:49:20|186640.5|186515.5|186663.2|186538.2|186664.6|186539.6|186640.5|186515.5|20
1723736970000|2024-08-15 15:49:30|186662.8|186537.8|186664|186539|186670.4|186545.4|186661.2|186536.2|11
1723736980000|2024-08-15 15:49:40|186664.3|186539.3|186672.7|186547.7|186679.5|186554.5|186662.9|186537.9|15
1723736990000|2024-08-15 15:49:50|186673.3|186548.3|186653.7|186528.7|186673.7|186548.7|186644.9|186519.9|21
1723737000000|2024-08-15 15:50:00|186657.1|186532.1|186667.9|186542.9|186669.3|186544.3|186657.1|186532.1|20
1723737010000|2024-08-15 15:50:10|186668.7|186543.7|186657.4|186532.4|186669.7|186544.7|186655.9|186530.9|23
1723737020000|2024-08-15 15:50:20|186656.8|186531.8|186649|186524|186657.7|186532.7|186649|186524|14
1723737030000|2024-08-15 15:50:30|186649.3|186524.3|186634.4|186509.4|186649.3|186524.3|186632.5|186507.5|13
1723737040000|2024-08-15 15:50:40|186633.6|186508.6|186635.7|186510.7|186637.3|186512.3|186633.6|186508.6|6
1723737050000|2024-08-15 15:50:50|186635.1|186510.1|186632.9|186507.9|186635.8|186510.8|186629.8|186504.8|13
1723737060000|2024-08-15 15:51:00|186631.2|186506.2|186629.7|186504.7|186631.9|186506.9|186628.9|186503.9|10
1723737070000|2024-08-15 15:51:10|186628.5|186503.5|186652.4|186527.4|186652.4|186527.4|186628.5|186503.5|11
1723737080000|2024-08-15 15:51:20|186650.1|186525.1|186646.7|186521.7|186658.2|186533.2|186645.2|186520.2|13
1723737090000|2024-08-15 15:51:30|186644.8|186519.8|186644.3|186519.3|186644.8|186519.8|186644.3|186519.3|2
1723737100000|2024-08-15 15:51:40|186642.3|186517.3|186643.4|186518.4|186643.4|186518.4|186642|186517|5
1723737110000|2024-08-15 15:51:50|186641.3|186516.3|186643.2|186518.2|186644.3|186519.3|186640.8|186515.8|8
1723737120000|2024-08-15 15:52:00|186643|186518|186656.2|186531.2|186661.3|186536.3|186643|186518|8
1723737130000|2024-08-15 15:52:10|186658|186533|186650.9|186525.9|186659.9|186534.9|186650.9|186525.9|9
1723737140000|2024-08-15 15:52:20|186650.6|186525.6|186659.6|186534.6|186659.6|186534.6|186650.6|186525.6|7
1723737150000|2024-08-15 15:52:30|186659|186534|186656.3|186531.3|186659|186534|186655.6|186530.6|5
1723737160000|2024-08-15 15:52:40|186658.5|186533.5|186659.3|186534.3|186661.3|186536.3|186656.6|186531.6|13
1723737170000|2024-08-15 15:52:50|186660.3|186535.3|186675.9|186550.9|186684|186559|186658.1|186533.1|34
1723737180000|2024-08-15 15:53:00|186675.2|186550.2|186675.5|186550.5|186680.4|186555.4|186674|186549|25
1723737190000|2024-08-15 15:53:10|186677.3|186552.3|186649.1|186524.1|186677.3|186552.3|186649.1|186524.1|6
1723737200000|2024-08-15 15:53:20|186649.8|186524.8|186655.3|186530.3|186655.3|186530.3|186643.8|186518.8|13
1723737210000|2024-08-15 15:53:30|186656.9|186531.9|186666.9|186541.9|186667|186542|186656.9|186531.9|6
1723737220000|2024-08-15 15:53:40|186668.3|186543.3|186665|186540|186670.6|186545.6|186665|186540|7
1723737230000|2024-08-15 15:53:50|186663.9|186538.9|186665.6|186540.6|186665.6|186540.6|186663.9|186538.9|2
1723737240000|2024-08-15 15:54:00|186664.6|186539.6|186653.9|186528.9|186666.6|186541.6|186653.9|186528.9|6
1723737250000|2024-08-15 15:54:10|186652.6|186527.6|186652.1|186527.1|186653.8|186528.8|186651.6|186526.6|6
1723737260000|2024-08-15 15:54:20|186652|186527|186652.4|186527.4|186652.4|186527.4|186652|186527|2
1723737270000|2024-08-15 15:54:30|186650.9|186525.9|186654.6|186529.6|186655.8|186530.8|186650.9|186525.9|12
1723737280000|2024-08-15 15:54:40|186655.9|186530.9|186653.2|186528.2|186656|186531|186652.8|186527.8|5
1723737290000|2024-08-15 15:54:50|186652.9|186527.9|186633|186508|186652.9|186527.9|186633|186508|4
1723737300000|2024-08-15 15:55:00|186634.2|186509.2|186630.5|186505.5|186634.2|186509.2|186630.4|186505.4|7
1723737310000|2024-08-15 15:55:10|186629.7|186504.7|186595.3|186470.3|186629.7|186504.7|186593.8|186468.8|14
1723737320000|2024-08-15 15:55:20|186593.7|186468.7|186595.3|186470.3|186596|186471|186592.2|186467.2|8
1723737330000|2024-08-15 15:55:30|186597.3|186472.3|186605.4|186480.4|186605.4|186480.4|186597.3|186472.3|13
1723737340000|2024-08-15 15:55:40|186604.4|186479.4|186610.2|186485.2|186610.8|186485.8|186603.4|186478.4|6
1723737350000|2024-08-15 15:55:50|186610.4|186485.4|186633.7|186508.7|186634.6|186509.6|186610.4|186485.4|8
1723737360000|2024-08-15 15:56:00|186626.2|186501.2|186650.3|186525.3|186652.6|186527.6|186626.2|186501.2|20
1723737370000|2024-08-15 15:56:10|186649.7|186524.7|186644.5|186519.5|186651|186526|186640.3|186515.3|17
1723737380000|2024-08-15 15:56:20|186642.5|186517.5|186645.9|186520.9|186652.7|186527.7|186642.5|186517.5|16
1723737390000|2024-08-15 15:56:30|186645.1|186520.1|186628.5|186503.5|186645.1|186520.1|186626.7|186501.7|22
1723737400000|2024-08-15 15:56:40|186627.8|186502.8|186629.7|186504.7|186630.3|186505.3|186627|186502|16
1723737410000|2024-08-15 15:56:50|186630.4|186505.4|186628.5|186503.5|186630.4|186505.4|186628.5|186503.5|5
1723737420000|2024-08-15 15:57:00|186629.2|186504.2|186630.6|186505.6|186630.6|186542.1|186588.6|186500.1|14
1723737430000|2024-08-15 15:57:10|186632.6|186507.6|186594.4|186544.4|186632.6|186546|186593.9|186507.6|9
1723737440000|2024-08-15 15:57:20|186592.7|186542.7|186590.5|186540.5|186594.4|186544.4|186589.5|186539.5|12
1723737450000|2024-08-15 15:57:30|186591.7|186541.7|186591.1|186541.1|186593.8|186543.8|186586|186536|19
1723737460000|2024-08-15 15:57:40|186591.9|186541.9|186615.4|186565.4|186615.4|186565.4|186588.4|186538.4|19
1723737470000|2024-08-15 15:57:50|186608.8|186558.8|186578.8|186528.8|186608.8|186558.8|186575.5|186525.5|10
1723737480000|2024-08-15 15:58:00|186578.1|186528.1|186621|186496|186631.8|186528.7|186574.2|186494.8|22
1723737490000|2024-08-15 15:58:10|186619.8|186494.8|186632.5|186507.5|186634.1|186509.1|186619.2|186494.2|26
1723737500000|2024-08-15 15:58:20|186628.7|186503.7|186633.8|186508.8|186635.7|186510.7|186621.3|186496.3|30
1723737510000|2024-08-15 15:58:30|186634.7|186509.7|186628.7|186503.7|186636.7|186511.7|186625.2|186500.2|23
1723737520000|2024-08-15 15:58:40|186628.8|186503.8|186631.4|186506.4|186638.8|186513.8|186625.5|186500.5|21
1723737530000|2024-08-15 15:58:50|186629.7|186504.7|186633.2|186508.2|186634.2|186509.2|186629.7|186504.7|5
1723737540000|2024-08-15 15:59:00|186632|186507|186633.7|186508.7|186633.8|186508.8|186631.5|186506.5|18
1723737550000|2024-08-15 15:59:10|186631.6|186506.6|186638.5|186513.5|186646.4|186521.4|186631.6|186506.6|12
1723737560000|2024-08-15 15:59:20|186640|186515|186637.7|186512.7|186643|186518|186636.8|186511.8|23
1723737570000|2024-08-15 15:59:30|186638.2|186513.2|186641|186516|186641|186516|186631.8|186506.8|20
1723737580000|2024-08-15 15:59:40|186639.9|186514.9|186655.9|186530.9|186656.2|186531.2|186628.9|186503.9|22
1723737590000|2024-08-15 15:59:50|186654.9|186529.9|186659.1|186534.1|186660|186535|186653.5|186528.5|7
1723737600000|2024-08-15 16:00:00|186659.2|186534.2|186653.1|186528.1|186659.2|186534.2|186652.1|186527.1|10
1723737610000|2024-08-15 16:00:10|186650.8|186525.8|186635.7|186510.7|186652|186527|186624.2|186499.2|20
1723737620000|2024-08-15 16:00:20|186633.1|186508.1|186634.6|186509.6|186635.8|186510.8|186629.7|186504.7|16
1723737630000|2024-08-15 16:00:30|186634.4|186509.4|186582.4|186457.4|186635.8|186510.8|186580.4|186455.4|28
1723737640000|2024-08-15 16:00:40|186583.3|186458.3|186596.1|186471.1|186596.6|186471.6|186583.3|186458.3|16
1723737650000|2024-08-15 16:00:50|186595.3|186470.3|186583.6|186458.6|186595.3|186470.3|186583.6|186458.6|16
1723737660000|2024-08-15 16:01:00|186585.4|186460.4|186598.8|186473.8|186600.8|186475.8|186584.1|186459.1|12
1723737670000|2024-08-15 16:01:10|186598.7|186473.7|186576.1|186451.1|186598.7|186473.7|186575.8|186450.8|8
1723737680000|2024-08-15 16:01:20|186575.3|186450.3|186575.6|186450.6|186575.6|186450.6|186574.3|186449.3|3
1723737690000|2024-08-15 16:01:30|186576.6|186451.6|186575.1|186450.1|186576.6|186451.6|186575.1|186450.1|9
1723737700000|2024-08-15 16:01:40|186574|186449|186578.9|186453.9|186582.2|186457.2|186568.5|186443.5|7
1723737710000|2024-08-15 16:01:50|186582.2|186457.2|186578.9|186453.9|186582.2|186457.2|186578.9|186453.9|2
1723737720000|2024-08-15 16:02:00|186578.2|186453.2|186577.7|186452.7|186579.1|186454.1|186576.5|186451.5|4
1723737730000|2024-08-15 16:02:10|186577.5|186452.5|186579.9|186454.9|186579.9|186454.9|186572.2|186447.2|9
1723737740000|2024-08-15 16:02:20|186583.6|186458.6|186590.9|186465.9|186590.9|186465.9|186565.4|186440.4|16
1723737750000|2024-08-15 16:02:30|186589.4|186464.4|186585.6|186460.6|186589.4|186464.4|186583.6|186458.6|8
1723737760000|2024-08-15 16:02:40|186584.4|186459.4|186587.1|186462.1|186587.1|186462.1|186577.1|186452.1|8
1723737770000|2024-08-15 16:02:50|186586.2|186461.2|186584.6|186459.6|186586.7|186461.7|186584.6|186459.6|3
1723737780000|2024-08-15 16:03:00|186583.5|186458.5|186584.6|186459.6|186584.6|186459.6|186581.3|186456.3|6
1723737790000|2024-08-15 16:03:10|186583.3|186458.3|186581.9|186456.9|186583.3|186458.3|186581.9|186456.9|3
1723737800000|2024-08-15 16:03:20|186581.3|186456.3|186582|186457|186582.3|186457.3|186581|186456|4
1723737810000|2024-08-15 16:03:30|186584.1|186459.1|186584|186459|186584.1|186459.1|186582.7|186457.7|3
1723737820000|2024-08-15 16:03:40|186583|186458|186548.7|186423.7|186583|186458|186542.8|186417.8|12
1723737840000|2024-08-15 16:04:00|186549.6|186424.6|186560.4|186435.4|186576.1|186451.1|186549|186424|13
1723737850000|2024-08-15 16:04:10|186558.8|186433.8|186560.7|186435.7|186561.2|186436.2|186558.3|186433.3|10
1723737860000|2024-08-15 16:04:20|186559.6|186434.6|186557.7|186432.7|186562|186437|186556.1|186431.1|10
1723737870000|2024-08-15 16:04:30|186556.7|186431.7|186559.7|186434.7|186565|186440|186554.1|186429.1|11
1723737880000|2024-08-15 16:04:40|186561.2|186436.2|186562.1|186437.1|186564.2|186439.2|186560.1|186435.1|13
1723737890000|2024-08-15 16:04:50|186563.4|186438.4|186562.8|186437.8|186564.8|186439.8|186559|186434|11
1723737900000|2024-08-15 16:05:00|186564.1|186439.1|186565.3|186440.3|186565.3|186440.3|186557.8|186432.8|18
1723737910000|2024-08-15 16:05:10|186566.7|186441.7|186585.6|186460.6|186593.2|186468.2|186562.9|186437.9|20
1723737920000|2024-08-15 16:05:20|186585.4|186460.4|186580.7|186455.7|186585.4|186460.4|186580.4|186455.4|12
1723737930000|2024-08-15 16:05:30|186581.3|186456.3|186571.9|186446.9|186582.8|186457.8|186565.3|186440.3|22
1723737940000|2024-08-15 16:05:40|186574.4|186449.4|186576.9|186451.9|186577.1|186452.1|186571.8|186446.8|11
1723737950000|2024-08-15 16:05:50|186576|186451|186584.4|186459.4|186584.4|186459.4|186575|186450|18
1723737960000|2024-08-15 16:06:00|186582.8|186457.8|186584.2|186459.2|186589.5|186464.5|186579.4|186454.4|14
1723737970000|2024-08-15 16:06:10|186583|186458|186584|186459|186584|186459|186581.6|186456.6|9
1723737980000|2024-08-15 16:06:20|186583|186458|186573.5|186448.5|186589.1|186464.1|186571.9|186446.9|19
1723737990000|2024-08-15 16:06:30|186572.6|186447.6|186565.7|186440.7|186572.6|186447.6|186564.8|186439.8|13
1723738000000|2024-08-15 16:06:40|186564.4|186439.4|186565.5|186440.5|186565.5|186440.5|186564.4|186439.4|2
1723738010000|2024-08-15 16:06:50|186564|186439|186566.5|186441.5|186566.5|186441.5|186564|186439|3
1723738020000|2024-08-15 16:07:00|186565|186440|186539|186414|186565|186440|186534.7|186409.7|6
1723738030000|2024-08-15 16:07:10|186539.7|186414.7|186537.6|186412.6|186544.2|186419.2|186535.2|186410.2|14
1723738040000|2024-08-15 16:07:20|186535.9|186410.9|186540.5|186415.5|186540.6|186415.6|186535.9|186410.9|4
1723738050000|2024-08-15 16:07:30|186538.8|186413.8|186530|186405|186538.8|186413.8|186526.4|186401.4|12
1723738060000|2024-08-15 16:07:40|186531.3|186406.3|186539.2|186414.2|186539.2|186414.2|186529.4|186404.4|8
1723738070000|2024-08-15 16:07:50|186537.6|186412.6|186536.6|186411.6|186538.5|186413.5|186532.2|186407.2|9
1723738080000|2024-08-15 16:08:00|186536.1|186411.1|186500.5|186375.5|186538.3|186413.3|186487|186362|29
1723738090000|2024-08-15 16:08:10|186501.6|186376.6|186497|186372|186501.6|186376.6|186495.7|186370.7|7
1723738100000|2024-08-15 16:08:20|186495.8|186370.8|186495.9|186370.9|186497.2|186372.2|186495.8|186370.8|5
1723738110000|2024-08-15 16:08:30|186497.1|186372.1|186527.7|186402.7|186537.1|186412.1|186494.9|186369.9|20
1723738120000|2024-08-15 16:08:40|186525.5|186400.5|186524.4|186399.4|186529.3|186404.3|186524.2|186399.2|29
1723738130000|2024-08-15 16:08:50|186525.4|186400.4|186522|186397|186532.4|186407.4|186519.3|186394.3|19
1723738140000|2024-08-15 16:09:00|186523.2|186398.2|186496.1|186371.1|186523.6|186398.6|186493.8|186368.8|16
1723738150000|2024-08-15 16:09:10|186494.8|186369.8|186489|186364|186506.7|186381.7|186484.9|186359.9|12
1723738160000|2024-08-15 16:09:20|186489.5|186364.5|186466|186341|186489.5|186364.5|186465.1|186340.1|11
1723738170000|2024-08-15 16:09:30|186465.4|186340.4|186462.3|186337.3|186467.7|186342.7|186457.7|186332.7|17
1723738180000|2024-08-15 16:09:40|186463|186338|186455.5|186330.5|186467.9|186342.9|186455.5|186330.5|11
1723738190000|2024-08-15 16:09:50|186456.9|186331.9|186449.4|186324.4|186460.6|186335.6|186449.4|186324.4|21
1723738200000|2024-08-15 16:10:00|186443.9|186318.9|186479.1|186354.1|186484.5|186359.5|186443.9|186318.9|26
1723738210000|2024-08-15 16:10:10|186487.9|186362.9|186486.6|186361.6|186490.9|186365.9|186484.2|186359.2|25
1723738220000|2024-08-15 16:10:20|186487.7|186362.7|186454.7|186329.7|186487.7|186362.7|186454.7|186329.7|10
1723738230000|2024-08-15 16:10:30|186453.5|186328.5|186460|186335|186460|186335|186453.5|186328.5|9
1723738240000|2024-08-15 16:10:40|186458.8|186333.8|186456.1|186331.1|186460.2|186335.2|186453.1|186328.1|15
1723738250000|2024-08-15 16:10:50|186457.4|186332.4|186454|186329|186458.7|186333.7|186451.5|186326.5|13
1723738260000|2024-08-15 16:11:00|186452.8|186327.8|186454.1|186329.1|186456.3|186331.3|186448.9|186323.9|26
1723738270000|2024-08-15 16:11:10|186455.2|186330.2|186451.4|186326.4|186455.2|186330.2|186448.7|186323.7|27
1723738280000|2024-08-15 16:11:20|186453.9|186328.9|186452.4|186327.4|186456|186331|186448.7|186323.7|29
1723738290000|2024-08-15 16:11:30|186452.7|186327.7|186447.7|186322.7|186453|186328|186445|186320|37
1723738300000|2024-08-15 16:11:40|186449.7|186324.7|186461.7|186336.7|186461.8|186336.8|186447.9|186322.9|27
1723738310000|2024-08-15 16:11:50|186461.4|186336.4|186459.1|186334.1|186461.5|186336.5|186457.6|186332.6|14
1723738320000|2024-08-15 16:12:00|186459.4|186334.4|186464.6|186339.6|186466.1|186341.1|186457.7|186332.7|20
1723738330000|2024-08-15 16:12:10|186463.1|186338.1|186462.4|186337.4|186469.2|186344.2|186457.6|186332.6|15
1723738340000|2024-08-15 16:12:20|186459.6|186334.6|186464.4|186339.4|186464.4|186339.4|186458.3|186333.3|10
1723738350000|2024-08-15 16:12:30|186461.8|186336.8|186456.6|186331.6|186461.8|186336.8|186453.1|186328.1|21
1723738360000|2024-08-15 16:12:40|186457|186332|186455.3|186330.3|186466.2|186341.2|186453.3|186328.3|25
1723738370000|2024-08-15 16:12:50|186459.2|186334.2|186454.8|186329.8|186460.2|186335.2|186451|186326|12
1723738380000|2024-08-15 16:13:00|186453.9|186328.9|186446|186321|186455.2|186330.2|186443.1|186318.1|12
1723738390000|2024-08-15 16:13:10|186446.9|186321.9|186425.8|186300.8|186448.9|186323.9|186419.9|186294.9|25
1723738400000|2024-08-15 16:13:20|186422|186297|186426.9|186301.9|186428.4|186303.4|186422|186297|24
1723738410000|2024-08-15 16:13:30|186427.5|186302.5|186426.6|186301.6|186430.1|186305.1|186424|186299|26
1723738420000|2024-08-15 16:13:40|186424.2|186299.2|186420.7|186295.7|186427.4|186302.4|186419.5|186294.5|23
1723738430000|2024-08-15 16:13:50|186418.2|186293.2|186396.4|186271.4|186418.2|186293.2|186389.5|186264.5|11
1723738440000|2024-08-15 16:14:00|186398|186273|186405.1|186280.1|186405.1|186280.1|186397.5|186272.5|9
1723738450000|2024-08-15 16:14:10|186405.8|186280.8|186407.7|186282.7|186408.5|186283.5|186405.8|186280.8|5
1723738460000|2024-08-15 16:14:20|186408.8|186283.8|186419.3|186294.3|186419.3|186294.3|186408.8|186283.8|5
1723738470000|2024-08-15 16:14:30|186414.5|186289.5|186420.3|186295.3|186420.9|186295.9|186413.4|186288.4|23
1723738480000|2024-08-15 16:14:40|186419.3|186294.3|186418.5|186293.5|186419.3|186294.3|186414.2|186289.2|6
1723738490000|2024-08-15 16:14:50|186419.8|186294.8|186435.5|186310.5|186435.9|186310.9|186419.8|186294.8|14
1723738500000|2024-08-15 16:15:00|186433.9|186308.9|186434.3|186309.3|186435.5|186310.5|186431.4|186306.4|10
1723738510000|2024-08-15 16:15:10|186432.8|186307.8|186434.4|186309.4|186435.5|186310.5|186432.6|186307.6|12
1723738520000|2024-08-15 16:15:20|186433.2|186308.2|186427.7|186302.7|186435.7|186310.7|186426.8|186301.8|13
1723738530000|2024-08-15 16:15:30|186426.7|186301.7|186428.5|186303.5|186428.5|186303.5|186425.2|186300.2|8
1723738540000|2024-08-15 16:15:40|186427.2|186302.2|186430.2|186305.2|186430.2|186305.2|186427.2|186302.2|3
1723738550000|2024-08-15 16:15:50|186428.8|186303.8|186424.1|186299.1|186430.1|186305.1|186424.1|186299.1|7
1723738560000|2024-08-15 16:16:00|186420.9|186295.9|186427.2|186302.2|186434.1|186309.1|186416.4|186291.4|23
1723738570000|2024-08-15 16:16:10|186428.4|186303.4|186425.1|186300.1|186428.7|186303.7|186425|186300|6
1723738580000|2024-08-15 16:16:20|186424.6|186299.6|186400|186275|186424.6|186299.6|186400|186275|5
1723738590000|2024-08-15 16:16:30|186401|186276|186464.6|186339.6|186464.6|186339.6|186401|186276|14
1723738600000|2024-08-15 16:16:40|186463.8|186338.8|186464.5|186339.5|186464.5|186339.5|186462.3|186337.3|19
1723738610000|2024-08-15 16:16:50|186462.8|186337.8|186478.2|186353.2|186479.3|186354.3|186462.8|186337.8|9
1723738620000|2024-08-15 16:17:00|186479.7|186354.7|186496.4|186371.4|186504.3|186379.3|186477.1|186352.1|12
1723738630000|2024-08-15 16:17:10|186497.5|186372.5|186494.8|186369.8|186497.6|186372.6|186492.3|186367.3|14
1723738640000|2024-08-15 16:17:20|186490.5|186365.5|186491.2|186366.2|186494.3|186369.3|186488.7|186363.7|18
1723738650000|2024-08-15 16:17:30|186492.9|186367.9|186493.8|186368.8|186497.2|186372.2|186491.3|186366.3|12
1723738660000|2024-08-15 16:17:40|186498|186373|186496.8|186371.8|186498.3|186373.3|186496.8|186371.8|7
1723738670000|2024-08-15 16:17:50|186496.5|186371.5|186495.9|186370.9|186497.7|186372.7|186494.7|186369.7|12
1723738680000|2024-08-15 16:18:00|186497.2|186372.2|186500.7|186375.7|186501.4|186376.4|186495.5|186370.5|16
1723738690000|2024-08-15 16:18:10|186500.2|186375.2|186487|186362|186502.7|186377.7|186484.4|186359.4|13
1723738700000|2024-08-15 16:18:20|186486.2|186361.2|186487.9|186362.9|186488.7|186363.7|186486.2|186361.2|11
1723738710000|2024-08-15 16:18:30|186488.8|186363.8|186509.8|186384.8|186514.4|186389.4|186487.2|186362.2|15
1723738720000|2024-08-15 16:18:40|186513|186388|186512.6|186387.6|186513.6|186388.6|186509.7|186384.7|7
1723738730000|2024-08-15 16:18:50|186511.4|186386.4|186511.4|186386.4|186511.4|186386.4|186510.1|186385.1|3
1723738740000|2024-08-15 16:19:00|186512.4|186387.4|186525|186400|186528.6|186403.6|186512.4|186387.4|19
1723738750000|2024-08-15 16:19:10|186524.3|186399.3|186529.3|186404.3|186530.7|186405.7|186524.3|186399.3|14
1723738760000|2024-08-15 16:19:20|186531|186406|186531.7|186406.7|186531.7|186406.7|186529.1|186404.1|4
1723738770000|2024-08-15 16:19:30|186530.9|186405.9|186533.1|186408.1|186533.1|186408.1|186525.7|186400.7|5
1723738780000|2024-08-15 16:19:40|186525.7|186400.7|186525.7|186400.7|186526.9|186401.9|186524.7|186399.7|6
1723738790000|2024-08-15 16:19:50|186522.6|186397.6|186530.1|186405.1|186530.1|186405.1|186522.6|186397.6|8
1723738800000|2024-08-15 16:20:00|186529.2|186404.2|186522.5|186397.5|186529.2|186404.2|186521.4|186396.4|7
1723738810000|2024-08-15 16:20:10|186523.9|186398.9|186533.2|186408.2|186533.2|186408.2|186520.6|186395.6|7
1723738820000|2024-08-15 16:20:20|186532.2|186407.2|186485.6|186360.6|186532.2|186407.2|186484.5|186359.5|9
1723738830000|2024-08-15 16:20:30|186493.7|186368.7|186490|186365|186493.7|186368.7|186487.8|186362.8|13
1723738840000|2024-08-15 16:20:40|186491.2|186366.2|186499.1|186374.1|186499.1|186374.1|186490.1|186365.1|11
1723738850000|2024-08-15 16:20:50|186499.6|186374.6|186500.1|186375.1|186505.4|186380.4|186495.1|186370.1|17
1723738860000|2024-08-15 16:21:00|186500|186375|186497.2|186372.2|186501.3|186376.3|186495|186370|20
1723738870000|2024-08-15 16:21:10|186498.4|186373.4|186497.1|186372.1|186499.5|186374.5|186497.1|186372.1|5
1723738880000|2024-08-15 16:21:20|186497.2|186372.2|186512|186387|186512|186387|186495.2|186370.2|10
1723738890000|2024-08-15 16:21:30|186508.1|186383.1|186512.3|186387.3|186512.3|186387.3|186506.5|186381.5|22
1723738900000|2024-08-15 16:21:40|186517|186392|186519.2|186394.2|186519.2|186394.2|186517|186392|2
1723738910000|2024-08-15 16:21:50|186530.7|186405.7|186525.2|186400.2|186532|186407|186523.9|186398.9|9
1723738920000|2024-08-15 16:22:00|186525.8|186400.8|186525.8|186400.8|186525.8|186400.8|186525.8|186400.8|1
1723738930000|2024-08-15 16:22:10|186528.2|186403.2|186527|186402|186529.4|186404.4|186526.7|186401.7|12
1723738940000|2024-08-15 16:22:20|186528.6|186403.6|186528.6|186403.6|186529.8|186404.8|186527|186402|13
1723738950000|2024-08-15 16:22:30|186527.3|186402.3|186528.5|186403.5|186529.7|186404.7|186524.9|186399.9|14
1723738960000|2024-08-15 16:22:40|186528.9|186403.9|186530.8|186405.8|186532.5|186407.5|186528.9|186403.9|6
1723738970000|2024-08-15 16:22:50|186540.3|186415.3|186541.4|186416.4|186542.9|186417.9|186540.2|186415.2|8
1723738980000|2024-08-15 16:23:00|186542.8|186417.8|186576|186451|186578.2|186453.2|186542.6|186417.6|21
1723738990000|2024-08-15 16:23:10|186575.9|186450.9|186574|186449|186576.3|186451.3|186568.2|186443.2|13
1723739000000|2024-08-15 16:23:20|186572.5|186447.5|186571.4|186446.4|186574.1|186449.1|186571.4|186446.4|9
1723739010000|2024-08-15 16:23:30|186570.3|186445.3|186575.7|186450.7|186577.3|186452.3|186570.3|186445.3|5
1723739020000|2024-08-15 16:23:40|186570.2|186445.2|186572|186447|186572.1|186447.1|186569.3|186444.3|14
1723739030000|2024-08-15 16:23:50|186572.8|186447.8|186573.1|186448.1|186573.1|186448.1|186570.9|186445.9|9
1723739040000|2024-08-15 16:24:00|186574.5|186449.5|186573.4|186448.4|186574.5|186449.5|186572.3|186447.3|3
1723739050000|2024-08-15 16:24:10|186575.8|186450.8|186568.7|186443.7|186581.6|186456.6|186568.4|186443.4|7
1723739060000|2024-08-15 16:24:20|186575.8|186450.8|186570|186445|186575.8|186450.8|186570|186445|3
1723739070000|2024-08-15 16:24:30|186571.6|186446.6|186571.3|186446.3|186571.6|186446.6|186570.6|186445.6|3
1723739080000|2024-08-15 16:24:40|186570.2|186445.2|186587.3|186462.3|186589.2|186464.2|186570.2|186445.2|7
1723739090000|2024-08-15 16:24:50|186588.7|186463.7|186587.9|186462.9|186601.5|186476.5|186567.2|186442.2|19
1723739100000|2024-08-15 16:25:00|186588.8|186463.8|186564.8|186439.8|186588.8|186463.8|186564.8|186439.8|10
1723739110000|2024-08-15 16:25:10|186567.2|186442.2|186562|186437|186569|186444|186560.7|186435.7|14
1723739120000|2024-08-15 16:25:20|186562.8|186437.8|186568.2|186443.2|186574.2|186449.2|186562.8|186437.8|9
1723739130000|2024-08-15 16:25:30|186567.2|186442.2|186587.7|186462.7|186603.4|186478.4|186567.2|186442.2|9
1723739140000|2024-08-15 16:25:40|186587.3|186462.3|186600.3|186475.3|186604.2|186479.2|186585.2|186460.2|20
1723739150000|2024-08-15 16:25:50|186601.8|186476.8|186601.4|186476.4|186606|186481|186597.2|186472.2|15
1723739160000|2024-08-15 16:26:00|186600.7|186475.7|186600.9|186475.9|186607.7|186482.7|186598.4|186473.4|25
1723739170000|2024-08-15 16:26:10|186599.8|186474.8|186625|186500|186626.6|186501.6|186598.5|186473.5|18
1723739180000|2024-08-15 16:26:20|186624.3|186499.3|186620.2|186495.2|186628.3|186503.3|186620.2|186495.2|15
1723739190000|2024-08-15 16:26:30|186618.7|186493.7|186614.7|186489.7|186618.7|186493.7|186613.8|186488.8|5
1723739200000|2024-08-15 16:26:40|186619.7|186494.7|186630.3|186505.3|186638.8|186513.8|186614.3|186489.3|13
1723739210000|2024-08-15 16:26:50|186629.3|186504.3|186629.8|186504.8|186632.3|186507.3|186627.2|186502.2|25
1723739220000|2024-08-15 16:27:00|186631.2|186506.2|186638|186513|186639.2|186514.2|186621|186496|18
1723739230000|2024-08-15 16:27:10|186636.8|186511.8|186636.7|186511.7|186638.8|186513.8|186635.6|186510.6|12
1723739240000|2024-08-15 16:27:20|186628.9|186503.9|186626.9|186501.9|186628.9|186503.9|186623.3|186498.3|8
1723739250000|2024-08-15 16:27:30|186634.9|186509.9|186630.8|186505.8|186634.9|186509.9|186630.8|186505.8|3
1723739260000|2024-08-15 16:27:40|186631.4|186506.4|186635.2|186510.2|186648.7|186523.7|186631.4|186506.4|9
1723739270000|2024-08-15 16:27:50|186633.3|186508.3|186633.1|186508.1|186634.5|186509.5|186632|186507|6
1723739280000|2024-08-15 16:28:00|186632.5|186507.5|186619.8|186494.8|186632.5|186507.5|186616.4|186491.4|9
1723739290000|2024-08-15 16:28:10|186618.4|186493.4|186616.4|186491.4|186621.2|186496.2|186616.4|186491.4|16
1723739300000|2024-08-15 16:28:20|186618.3|186493.3|186617.6|186492.6|186621|186496|186617.6|186492.6|5
1723739310000|2024-08-15 16:28:30|186616|186491|186615.9|186490.9|186617|186492|186614.8|186489.8|5
1723739320000|2024-08-15 16:28:40|186614.7|186489.7|186630.6|186505.6|186630.6|186505.6|186614.7|186489.7|13
1723739330000|2024-08-15 16:28:50|186630|186505|186630.9|186505.9|186631.1|186506.1|186622|186497|18
1723739340000|2024-08-15 16:29:00|186629.7|186504.7|186625.4|186500.4|186631.1|186506.1|186621.8|186496.8|13
1723739350000|2024-08-15 16:29:10|186625.5|186500.5|186627.3|186502.3|186628.5|186503.5|186624.7|186499.7|16
1723739360000|2024-08-15 16:29:20|186625.7|186500.7|186627.8|186502.8|186627.9|186502.9|186624.6|186499.6|12
1723739370000|2024-08-15 16:29:30|186627.7|186502.7|186633.7|186508.7|186634.3|186509.3|186625.8|186500.8|20
1723739380000|2024-08-15 16:29:40|186632.9|186507.9|186627.1|186502.1|186633.4|186508.4|186625.3|186500.3|24
1723739390000|2024-08-15 16:29:50|186621.2|186496.2|186617.1|186492.1|186624|186499|186616.9|186491.9|17
1723739400000|2024-08-15 16:30:00|186617.2|186492.2|186615|186490|186618|186493|186615|186490|12
1723739410000|2024-08-15 16:30:10|186614.1|186489.1|186616.1|186491.1|186617.5|186492.5|186607.8|186482.8|7
1723739420000|2024-08-15 16:30:20|186615.1|186490.1|186633.6|186508.6|186633.6|186508.6|186615.1|186490.1|13
1723739430000|2024-08-15 16:30:30|186633|186508|186639.3|186514.3|186640.5|186515.5|186631.6|186506.6|10
1723739440000|2024-08-15 16:30:40|186640.3|186515.3|186643.3|186518.3|186643.3|186518.3|186638.8|186513.8|5
1723739450000|2024-08-15 16:30:50|186642.4|186517.4|186639.4|186514.4|186642.4|186517.4|186639.4|186514.4|4
1723739460000|2024-08-15 16:31:00|186636.6|186511.6|186639.9|186514.9|186640.8|186515.8|186636.6|186511.6|6
1723739470000|2024-08-15 16:31:10|186639.3|186514.3|186633.8|186508.8|186639.6|186514.6|186633.8|186508.8|8
1723739480000|2024-08-15 16:31:20|186636.8|186511.8|186634.9|186509.9|186637.5|186512.5|186632.5|186507.5|6
1723739490000|2024-08-15 16:31:30|186629.9|186504.9|186629.5|186504.5|186630|186505|186629.5|186504.5|3
1723739500000|2024-08-15 16:31:40|186614.8|186489.8|186650.2|186525.2|186654.9|186529.9|186614.8|186489.8|19
1723739510000|2024-08-15 16:31:50|186651.3|186526.3|186661.3|186536.3|186664.5|186539.5|186648.6|186523.6|15
1723739520000|2024-08-15 16:32:00|186660.2|186535.2|186659.2|186534.2|186662.3|186537.3|186659.2|186534.2|11
1723739530000|2024-08-15 16:32:10|186660.6|186535.6|186668.6|186543.6|186670.8|186545.8|186660.6|186535.6|7
1723739540000|2024-08-15 16:32:20|186667.7|186542.7|186668.3|186543.3|186668.3|186543.3|186666.7|186541.7|4
1723739550000|2024-08-15 16:32:30|186667.4|186542.4|186687.9|186562.9|186687.9|186562.9|186667.4|186542.4|8
1723739560000|2024-08-15 16:32:40|186687.1|186562.1|186672.3|186547.3|186687.1|186562.1|186669.8|186544.8|10
1723739570000|2024-08-15 16:32:50|186672|186547|186666.8|186541.8|186672|186547|186666.2|186541.2|6
1723739580000|2024-08-15 16:33:00|186666.2|186541.2|186668.9|186543.9|186668.9|186543.9|186665.1|186540.1|7
1723739590000|2024-08-15 16:33:10|186668.2|186543.2|186668.1|186543.1|186668.2|186543.2|186666.8|186541.8|3
1723739600000|2024-08-15 16:33:20|186666.8|186541.8|186666.8|186541.8|186666.8|186541.8|186666.8|186541.8|1
1723739610000|2024-08-15 16:33:30|186665.8|186540.8|186665.8|186540.8|186665.8|186540.8|186665.8|186540.8|1
1723739620000|2024-08-15 16:33:40|186669.1|186544.1|186665.7|186540.7|186669.1|186544.1|186665.7|186540.7|3
1723739630000|2024-08-15 16:33:50|186667.2|186542.2|186665.2|186540.2|186667.2|186542.2|186665.2|186540.2|3
1723739640000|2024-08-15 16:34:00|186666.4|186541.4|186652.4|186527.4|186668.5|186543.5|186652.4|186527.4|11
1723739650000|2024-08-15 16:34:10|186652.5|186527.5|186653.8|186528.8|186653.8|186528.8|186652.5|186527.5|2
1723739660000|2024-08-15 16:34:20|186654.6|186529.6|186652.6|186527.6|186658|186533|186651.4|186526.4|6
1723739670000|2024-08-15 16:34:30|186651.4|186526.4|186652.6|186527.6|186653.7|186528.7|186651.4|186526.4|4
1723739680000|2024-08-15 16:34:40|186651.1|186526.1|186626|186501|186651.1|186526.1|186595.1|186470.1|5
1723739690000|2024-08-15 16:34:50|186627.2|186502.2|186622.6|186497.6|186627.2|186502.2|186620.2|186495.2|7
1723739700000|2024-08-15 16:35:00|186622|186497|186622.4|186497.4|186623.3|186498.3|186618.4|186493.4|11
1723739710000|2024-08-15 16:35:10|186621.5|186496.5|186618.8|186493.8|186621.5|186496.5|186616.5|186491.5|6
1723739720000|2024-08-15 16:35:20|186620|186495|186624.4|186499.4|186624.9|186499.9|186608.5|186483.5|15
1723739730000|2024-08-15 16:35:30|186625.8|186500.8|186620.4|186495.4|186627|186502|186620.4|186495.4|7
1723739740000|2024-08-15 16:35:40|186614.8|186489.8|186614.5|186489.5|186614.8|186489.8|186613.1|186488.1|7
1723739750000|2024-08-15 16:35:50|186614.4|186489.4|186608.6|186483.6|186615.7|186490.7|186608.6|186483.6|5
1723739760000|2024-08-15 16:36:00|186607.7|186482.7|186615.7|186490.7|186615.7|186490.7|186598.2|186473.2|12
1723739770000|2024-08-15 16:36:10|186612.1|186487.1|186614.7|186489.7|186614.7|186489.7|186612.1|186487.1|2
1723739780000|2024-08-15 16:36:20|186616.4|186491.4|186616.4|186491.4|186616.4|186491.4|186615.2|186490.2|4
1723739790000|2024-08-15 16:36:30|186615.2|186490.2|186611.7|186486.7|186615.2|186490.2|186608|186483|5
1723739810000|2024-08-15 16:36:50|186612.9|186487.9|186613.3|186488.3|186614.7|186489.7|186612.9|186487.9|4
1723739820000|2024-08-15 16:37:00|186614.7|186489.7|186617.5|186492.5|186617.5|186492.5|186613.8|186488.8|9
1723739830000|2024-08-15 16:37:10|186618.2|186493.2|186621.4|186496.4|186621.4|186496.4|186618.2|186493.2|6
1723739840000|2024-08-15 16:37:20|186622.1|186497.1|186621.9|186496.9|186622.6|186497.6|186618.5|186493.5|7
1723739850000|2024-08-15 16:37:30|186620.7|186495.7|186621.1|186496.1|186621.1|186496.1|186620.7|186495.7|2
1723739860000|2024-08-15 16:37:40|186619.7|186494.7|186621.8|186496.8|186621.8|186496.8|186618.7|186493.7|5
1723739870000|2024-08-15 16:37:50|186621.7|186496.7|186627.1|186502.1|186629.9|186504.9|186621.7|186496.7|10
1723739880000|2024-08-15 16:38:00|186630.9|186505.9|186607.8|186482.8|186630.9|186505.9|186604.8|186479.8|12
1723739890000|2024-08-15 16:38:10|186608.4|186483.4|186607.6|186482.6|186609.3|186484.3|186607.3|186482.3|6
1723739900000|2024-08-15 16:38:20|186608.3|186483.3|186607.8|186482.8|186609.5|186484.5|186604|186479|5
1723739910000|2024-08-15 16:38:30|186606.6|186481.6|186610.8|186485.8|186610.8|186485.8|186586.9|186461.9|8
1723739920000|2024-08-15 16:38:40|186609.5|186484.5|186609.6|186484.6|186610.9|186485.9|186609.5|186484.5|3
1723739930000|2024-08-15 16:38:50|186608.7|186483.7|186612.4|186487.4|186612.4|186487.4|186608.7|186483.7|4
1723739940000|2024-08-15 16:39:00|186611.3|186486.3|186612.9|186487.9|186612.9|186487.9|186610.4|186485.4|5
1723739950000|2024-08-15 16:39:10|186611.6|186486.6|186612.1|186487.1|186612.1|186487.1|186611.1|186486.1|4
1723739970000|2024-08-15 16:39:30|186612.3|186487.3|186616.3|186491.3|186616.3|186491.3|186612.3|186487.3|3
1723739980000|2024-08-15 16:39:40|186615.3|186490.3|186615.3|186490.3|186615.3|186490.3|186615.3|186490.3|1
1723739990000|2024-08-15 16:39:50|186617.2|186492.2|186607.4|186482.4|186617.2|186492.2|186607.4|186482.4|4
1723740000000|2024-08-15 16:40:00|186605|186480|186599.2|186474.2|186605|186480|186592.4|186467.4|23
1723740010000|2024-08-15 16:40:10|186599.7|186474.7|186598.1|186473.1|186601.8|186476.8|186596.8|186471.8|26
1723740020000|2024-08-15 16:40:20|186599.3|186474.3|186599.1|186474.1|186599.3|186474.3|186597.3|186472.3|8
1723740030000|2024-08-15 16:40:30|186599.3|186474.3|186601.9|186476.9|186601.9|186476.9|186597.7|186472.7|13
1723740040000|2024-08-15 16:40:40|186603|186478|186599.2|186474.2|186616.6|186491.6|186596.5|186471.5|10
1723740050000|2024-08-15 16:40:50|186599.7|186474.7|186603|186478|186603|186478|186599.7|186474.7|9
1723740060000|2024-08-15 16:41:00|186598.9|186473.9|186639.2|186514.2|186642.5|186517.5|186598.9|186473.9|25
1723740070000|2024-08-15 16:41:10|186640.1|186515.1|186654.4|186529.4|186654.5|186529.5|186640.1|186515.1|9
1723740080000|2024-08-15 16:41:20|186652.4|186527.4|186654.4|186529.4|186654.6|186529.6|186652.4|186527.4|4
1723740090000|2024-08-15 16:41:30|186652.2|186527.2|186669.3|186544.3|186673.4|186548.4|186652.2|186527.2|14
1723740100000|2024-08-15 16:41:40|186673.1|186548.1|186671.1|186546.1|186673.1|186548.1|186668.1|186543.1|7
1723740120000|2024-08-15 16:42:00|186668.1|186543.1|186658.2|186533.2|186668.7|186543.7|186655.7|186530.7|10
1723740130000|2024-08-15 16:42:10|186657|186532|186661.8|186536.8|186663.1|186538.1|186657|186532|5
1723740140000|2024-08-15 16:42:20|186662.1|186537.1|186659.2|186534.2|186662.1|186537.1|186657.8|186532.8|4
1723740150000|2024-08-15 16:42:30|186658.2|186533.2|186657.1|186532.1|186658.2|186533.2|186656.6|186531.6|14
1723740160000|2024-08-15 16:42:40|186657|186532|186657.8|186532.8|186659.6|186534.6|186657|186532|8
1723740170000|2024-08-15 16:42:50|186659.2|186534.2|186656.1|186531.1|186659.5|186534.5|186656.1|186531.1|5
1723740180000|2024-08-15 16:43:00|186656.8|186531.8|186654.5|186529.5|186656.8|186531.8|186653.2|186528.2|6
1723740190000|2024-08-15 16:43:10|186654.8|186529.8|186644.8|186519.8|186656|186531|186640.8|186515.8|13
1723740200000|2024-08-15 16:43:20|186646.3|186521.3|186645.1|186520.1|186647.3|186522.3|186645.1|186520.1|5
1723740210000|2024-08-15 16:43:30|186645.3|186520.3|186648.3|186523.3|186648.3|186523.3|186645.3|186520.3|5
1723740220000|2024-08-15 16:43:40|186648.2|186523.2|186648.2|186523.2|186648.2|186523.2|186648.2|186523.2|1
1723740230000|2024-08-15 16:43:50|186648.4|186523.4|186648.4|186523.4|186651.7|186526.7|186648.4|186523.4|5
1723740240000|2024-08-15 16:44:00|186649.2|186524.2|186648.5|186523.5|186649.2|186524.2|186647.5|186522.5|5
1723740250000|2024-08-15 16:44:10|186646.7|186521.7|186630.2|186505.2|186646.7|186521.7|186627|186502|19
1723740260000|2024-08-15 16:44:20|186629|186504|186626.4|186501.4|186629|186504|186622.3|186497.3|3
1723740270000|2024-08-15 16:44:30|186631.6|186506.6|186634.3|186509.3|186634.3|186509.3|186631.6|186506.6|2
1723740280000|2024-08-15 16:44:40|186634|186509|186674.4|186549.4|186675.5|186550.5|186634|186509|18
1723740290000|2024-08-15 16:44:50|186676.9|186551.9|186677.9|186552.9|186678.2|186553.2|186673.3|186548.3|11
1723740300000|2024-08-15 16:45:00|186679|186554|186678.1|186553.1|186679.6|186554.6|186678.1|186553.1|6
1723740310000|2024-08-15 16:45:10|186679.3|186554.3|186683.1|186558.1|186688.8|186563.8|186678.1|186553.1|7
1723740320000|2024-08-15 16:45:20|186680.7|186555.7|186654.4|186529.4|186680.7|186555.7|186654.1|186529.1|14
1723740330000|2024-08-15 16:45:30|186651.8|186526.8|186655|186530|186655|186530|186646.3|186521.3|4
1723740350000|2024-08-15 16:45:50|186655.4|186530.4|186655.4|186530.4|186655.4|186530.4|186655.4|186530.4|1
1723740360000|2024-08-15 16:46:00|186653.7|186528.7|186653.7|186528.7|186655.1|186530.1|186649.5|186524.5|12
1723740370000|2024-08-15 16:46:10|186650.7|186525.7|186653|186528|186653|186528|186650.7|186525.7|2
1723740380000|2024-08-15 16:46:20|186655.3|186530.3|186657.8|186532.8|186659.1|186534.1|186655.3|186530.3|3
1723740390000|2024-08-15 16:46:30|186653.9|186528.9|186655.7|186530.7|186658.9|186533.9|186653.9|186528.9|7
1723740400000|2024-08-15 16:46:40|186654.2|186529.2|186654.2|186529.2|186654.2|186529.2|186654.2|186529.2|1
1723740410000|2024-08-15 16:46:50|186651|186526|186649.5|186524.5|186651|186526|186644.3|186519.3|17
1723740420000|2024-08-15 16:47:00|186647.1|186522.1|186649.5|186524.5|186650|186525|186646|186521|19
1723740430000|2024-08-15 16:47:10|186646.5|186521.5|186662.8|186537.8|186662.8|186537.8|186646|186521|17
1723740440000|2024-08-15 16:47:20|186664|186539|186667.3|186542.3|186668.6|186543.6|186664|186539|11
1723740450000|2024-08-15 16:47:30|186668.6|186543.6|186669.5|186544.5|186669.5|186544.5|186666.8|186541.8|9
1723740460000|2024-08-15 16:47:40|186668.6|186543.6|186642.6|186517.6|186668.6|186543.6|186642.6|186517.6|14
1723740470000|2024-08-15 16:47:50|186641.7|186516.7|186637.3|186512.3|186641.7|186516.7|186637.3|186512.3|3
1723740480000|2024-08-15 16:48:00|186636|186511|186635.9|186510.9|186640.9|186515.9|186622.6|186497.6|13
1723740490000|2024-08-15 16:48:10|186630.6|186505.6|186636.5|186511.5|186637.5|186512.5|186630.6|186505.6|18
1723740500000|2024-08-15 16:48:20|186635.4|186510.4|186632.4|186507.4|186638.1|186513.1|186632.4|186507.4|8
1723740510000|2024-08-15 16:48:30|186633.8|186508.8|186614.6|186489.6|186633.8|186508.8|186608.3|186483.3|17
1723740520000|2024-08-15 16:48:40|186614.9|186489.9|186615.2|186490.2|186618.1|186493.1|186614.9|186489.9|8
1723740530000|2024-08-15 16:48:50|186616.3|186491.3|186615.2|186490.2|186616.3|186491.3|186615.1|186490.1|3
1723740540000|2024-08-15 16:49:00|186612.8|186487.8|186614.3|186489.3|186615.1|186490.1|186612.8|186487.8|3
1723740550000|2024-08-15 16:49:10|186612.9|186487.9|186596.5|186471.5|186613.5|186488.5|186594|186469|11
1723740560000|2024-08-15 16:49:20|186595.5|186470.5|186582.6|186457.6|186595.5|186470.5|186581.4|186456.4|6
1723740570000|2024-08-15 16:49:30|186581.5|186456.5|186581.6|186456.6|186581.6|186456.6|186576.8|186451.8|5
1723740580000|2024-08-15 16:49:40|186577.1|186452.1|186579.3|186454.3|186580.6|186455.6|186576.2|186451.2|14
1723740590000|2024-08-15 16:49:50|186576.5|186451.5|186576.1|186451.1|186580|186455|186575.4|186450.4|20
1723740600000|2024-08-15 16:50:00|186575.4|186450.4|186581.6|186456.6|186581.6|186456.6|186575.4|186450.4|22
1723740610000|2024-08-15 16:50:10|186576.6|186451.6|186580.4|186455.4|186580.8|186455.8|186576.4|186451.4|24
1723740620000|2024-08-15 16:50:20|186576.7|186451.7|186580.5|186455.5|186581.9|186456.9|186576.4|186451.4|21
1723740630000|2024-08-15 16:50:30|186577.9|186452.9|186576|186451|186582.1|186457.1|186576|186451|20
1723740640000|2024-08-15 16:50:40|186577.1|186452.1|186569.7|186444.7|186577.3|186452.3|186568.6|186443.6|7
1723740650000|2024-08-15 16:50:50|186572.8|186447.8|186594.3|186469.3|186598|186473|186572.8|186447.8|5
1723740660000|2024-08-15 16:51:00|186594|186469|186596.1|186471.1|186599.4|186474.4|186594|186469|7
1723740670000|2024-08-15 16:51:10|186597.7|186472.7|186615.6|186490.6|186620.5|186495.5|186597.7|186472.7|11
1723740680000|2024-08-15 16:51:20|186616.6|186491.6|186616.5|186491.5|186616.6|186491.6|186615.2|186490.2|3
1723740690000|2024-08-15 16:51:30|186614|186489|186619|186494|186619|186494|186614|186489|8
1723740700000|2024-08-15 16:51:40|186618.4|186493.4|186620|186495|186620.1|186495.1|186617.6|186492.6|8
1723740710000|2024-08-15 16:51:50|186618|186493|186618|186493|186618|186493|186618|186493|1
1723740720000|2024-08-15 16:52:00|186619.6|186494.6|186619.5|186494.5|186621.6|186496.6|186615.2|186490.2|4
1723740730000|2024-08-15 16:52:10|186613.9|186488.9|186615.1|186490.1|186615.1|186490.1|186611.5|186486.5|4
1723740740000|2024-08-15 16:52:20|186613.8|186488.8|186614.8|186489.8|186614.8|186489.8|186613.6|186488.6|3
1723740750000|2024-08-15 16:52:30|186612.4|186487.4|186608.4|186483.4|186612.4|186487.4|186592.7|186467.7|16
1723740760000|2024-08-15 16:52:40|186609.6|186484.6|186611.2|186486.2|186611.2|186486.2|186609.6|186484.6|3
1723740770000|2024-08-15 16:52:50|186611.1|186486.1|186611.1|186486.1|186611.1|186486.1|186611.1|186486.1|1
1723740780000|2024-08-15 16:53:00|186618|186493|186618.1|186493.1|186619.4|186494.4|186618|186493|4
1723740790000|2024-08-15 16:53:10|186621.7|186496.7|186625.2|186500.2|186627.9|186502.9|186621.7|186496.7|6
1723740820000|2024-08-15 16:53:40|186625.3|186500.3|186631.8|186506.8|186633.8|186508.8|186617.9|186492.9|14
1723740830000|2024-08-15 16:53:50|186628.6|186503.6|186638.9|186513.9|186638.9|186513.9|186628.6|186503.6|5
1723740840000|2024-08-15 16:54:00|186640.7|186515.7|186642.9|186517.9|186642.9|186517.9|186639.6|186514.6|6
1723740850000|2024-08-15 16:54:10|186641.7|186516.7|186643.1|186518.1|186643.1|186518.1|186640.1|186515.1|4
1723740860000|2024-08-15 16:54:20|186643|186518|186688.1|186563.1|186698.7|186573.7|186641.8|186516.8|19
1723740870000|2024-08-15 16:54:30|186693.6|186568.6|186690.2|186565.2|186693.6|186568.6|186686.6|186561.6|6
1723740890000|2024-08-15 16:54:50|186689.3|186564.3|186689.3|186564.3|186689.3|186564.3|186689.3|186564.3|1
1723740900000|2024-08-15 16:55:00|186669|186544|186641.4|186516.4|186669|186544|186640.8|186515.8|13
1723740910000|2024-08-15 16:55:10|186640.7|186515.7|186641.1|186516.1|186642|186517|186634.3|186509.3|6
1723740920000|2024-08-15 16:55:20|186639.5|186514.5|186683.3|186558.3|186683.3|186558.3|186608.5|186483.5|21
1723740930000|2024-08-15 16:55:30|186681.1|186556.1|186661.9|186536.9|186682.4|186557.4|186659.8|186534.8|14
1723740940000|2024-08-15 16:55:40|186661|186536|186656.5|186531.5|186661.1|186536.1|186656.5|186531.5|9
1723740950000|2024-08-15 16:55:50|186655.6|186530.6|186654.2|186529.2|186659|186534|186653.2|186528.2|19
1723740960000|2024-08-15 16:56:00|186655.2|186530.2|186650.1|186525.1|186655.2|186530.2|186648.9|186523.9|7
1723740970000|2024-08-15 16:56:10|186648.4|186523.4|186675|186550|186675|186550|186648.4|186523.4|14
1723740980000|2024-08-15 16:56:20|186675.1|186550.1|186672.7|186547.7|186675.1|186550.1|186672.6|186547.6|5
1723740990000|2024-08-15 16:56:30|186671.2|186546.2|186668.5|186543.5|186671.2|186546.2|186668.5|186543.5|4
1723741000000|2024-08-15 16:56:40|186666.9|186541.9|186670.2|186545.2|186670.2|186545.2|186666.9|186541.9|2
1723741010000|2024-08-15 16:56:50|186669.6|186544.6|186659.3|186534.3|186669.6|186544.6|186659.3|186534.3|4
1723741020000|2024-08-15 16:57:00|186658.9|186533.9|186654.7|186529.7|186658.9|186533.9|186653.3|186528.3|5
1723741030000|2024-08-15 16:57:10|186655.9|186530.9|186654.6|186529.6|186657.3|186532.3|186649.4|186524.4|6
1723741040000|2024-08-15 16:57:20|186655.7|186530.7|186680.6|186555.6|186690.2|186565.2|186655.7|186530.7|8
1723741050000|2024-08-15 16:57:30|186679.3|186554.3|186681.9|186556.9|186681.9|186556.9|186661.8|186536.8|18
1723741060000|2024-08-15 16:57:40|186682.5|186557.5|186688.1|186563.1|186689.2|186564.2|186682.5|186557.5|10
1723741070000|2024-08-15 16:57:50|186677.8|186552.8|186691.9|186566.9|186693.3|186568.3|186676|186551|18
1723741080000|2024-08-15 16:58:00|186666.4|186541.4|186665.2|186540.2|186666.4|186541.4|186665.2|186540.2|3
1723741090000|2024-08-15 16:58:10|186666.1|186541.1|186647.2|186522.2|186677.4|186552.4|186647.2|186522.2|8
1723741100000|2024-08-15 16:58:20|186648.6|186523.6|186656.1|186531.1|186658.1|186533.1|186647.3|186522.3|6
1723741110000|2024-08-15 16:58:30|186657.5|186532.5|186664.1|186539.1|186665.8|186540.8|186657.2|186532.2|13
1723741120000|2024-08-15 16:58:40|186665|186540|186665.8|186540.8|186668.6|186543.6|186665|186540|16
1723741130000|2024-08-15 16:58:50|186664.2|186539.2|186667.2|186542.2|186669.9|186544.9|186661.5|186536.5|24
1723741140000|2024-08-15 16:59:00|186660.1|186535.1|186664.7|186539.7|186669|186544|186660.1|186535.1|13
1723741150000|2024-08-15 16:59:10|186667.5|186542.5|186664.1|186539.1|186667.6|186542.6|186660.5|186535.5|20
1723741160000|2024-08-15 16:59:20|186663.3|186538.3|186659.3|186534.3|186665.9|186540.9|186659.3|186534.3|13
1723741170000|2024-08-15 16:59:30|186661.2|186536.2|186661.4|186536.4|186666.3|186541.3|186658.9|186533.9|15
1723741180000|2024-08-15 16:59:40|186660.1|186535.1|186660.4|186535.4|186665.1|186540.1|186659.2|186534.2|6
1723741190000|2024-08-15 16:59:50|186659.1|186534.1|186658|186533|186660.7|186535.7|186658|186533|4
1723741200000|2024-08-15 17:00:00|186657.3|186532.3|186632.3|186507.3|186665.7|186540.7|186617.3|186492.3|18
1723741210000|2024-08-15 17:00:10|186627.3|186502.3|186628.3|186503.3|186630.5|186505.5|186618.5|186493.5|15
1723741220000|2024-08-15 17:00:20|186629.5|186504.5|186625.2|186500.2|186630.7|186505.7|186625.2|186500.2|12
1723741230000|2024-08-15 17:00:30|186619.2|186494.2|186617.9|186492.9|186629.4|186504.4|186617.9|186492.9|15
1723741240000|2024-08-15 17:00:40|186618.9|186493.9|186631.6|186506.6|186631.6|186506.6|186618.9|186493.9|12
1723741250000|2024-08-15 17:00:50|186630.9|186505.9|186632.3|186507.3|186633.8|186508.8|186617.3|186492.3|21
1723741260000|2024-08-15 17:01:00|186633.8|186508.8|186621.3|186496.3|186634|186509|186619.2|186494.2|12
1723741270000|2024-08-15 17:01:10|186620|186495|186595.5|186470.5|186621.2|186496.2|186595.5|186470.5|17
1723741280000|2024-08-15 17:01:20|186596.6|186471.6|186549.8|186424.8|186597.5|186472.5|186543.2|186418.2|20
1723741290000|2024-08-15 17:01:30|186546.3|186421.3|186545|186420|186549.6|186424.6|186542.4|186417.4|23
1723741300000|2024-08-15 17:01:40|186543.3|186418.3|186543.7|186418.7|186548.3|186423.3|186543.3|186418.3|18
1723741310000|2024-08-15 17:01:50|186544.7|186419.7|186546|186421|186546|186421|186543.1|186418.1|12
1723741320000|2024-08-15 17:02:00|186544|186419|186528.3|186403.3|186546.7|186421.7|186526.4|186401.4|17
1723741330000|2024-08-15 17:02:10|186526.7|186401.7|186536.5|186411.5|186540.3|186415.3|186526.7|186401.7|12
1723741340000|2024-08-15 17:02:20|186537.8|186412.8|186550.9|186425.9|186550.9|186425.9|186535.3|186410.3|13
1723741350000|2024-08-15 17:02:30|186549.3|186424.3|186547.2|186422.2|186549.3|186424.3|186545.6|186420.6|17
1723741360000|2024-08-15 17:02:40|186547.4|186422.4|186559.5|186434.5|186564.2|186439.2|186546.6|186421.6|16
1723741370000|2024-08-15 17:02:50|186560.1|186435.1|186557.4|186432.4|186565.7|186440.7|186556.7|186431.7|13
1723741380000|2024-08-15 17:03:00|186559.6|186434.6|186587.9|186462.9|186590.5|186465.5|186557.4|186432.4|11
1723741390000|2024-08-15 17:03:10|186586.6|186461.6|186590|186465|186590|186465|186586.6|186461.6|5
1723741400000|2024-08-15 17:03:20|186591.8|186466.8|186589.3|186464.3|186591.8|186466.8|186581.4|186456.4|10
1723741410000|2024-08-15 17:03:30|186588.5|186463.5|186587.7|186462.7|186588.5|186463.5|186587.7|186462.7|2
1723741420000|2024-08-15 17:03:40|186588.9|186463.9|186614.1|186489.1|186617.1|186492.1|186588.9|186463.9|9
1723741430000|2024-08-15 17:03:50|186612|186487|186616.3|186491.3|186616.3|186491.3|186612|186487|6
1723741440000|2024-08-15 17:04:00|186615|186490|186616.4|186491.4|186616.4|186491.4|186615|186490|2
1723741450000|2024-08-15 17:04:10|186615.3|186490.3|186620.1|186495.1|186620.1|186495.1|186615.3|186490.3|4
1723741460000|2024-08-15 17:04:20|186619.3|186494.3|186617.9|186492.9|186619.3|186494.3|186616.1|186491.1|5
1723741470000|2024-08-15 17:04:30|186618.2|186493.2|186618.2|186493.2|186618.2|186493.2|186618.2|186493.2|1
1723741480000|2024-08-15 17:04:40|186616.5|186491.5|186616.4|186491.4|186616.5|186491.5|186616.4|186491.4|2
1723741490000|2024-08-15 17:04:50|186617.8|186492.8|186617.2|186492.2|186619.6|186494.6|186617.2|186492.2|3
1723741500000|2024-08-15 17:05:00|186611.5|186486.5|186619.1|186494.1|186620.8|186495.8|186608.4|186483.4|7
1723741510000|2024-08-15 17:05:10|186615.4|186490.4|186618.3|186493.3|186619.7|186494.7|186594.1|186469.1|15
1723741520000|2024-08-15 17:05:20|186619.2|186494.2|186613.1|186488.1|186619.2|186494.2|186613.1|186488.1|4
1723741530000|2024-08-15 17:05:30|186611.2|186486.2|186619.9|186494.9|186620.1|186495.1|186602|186477|14
1723741540000|2024-08-15 17:05:40|186617.8|186492.8|186620.8|186495.8|186620.8|186495.8|186617.8|186492.8|4
1723741550000|2024-08-15 17:05:50|186617.2|186492.2|186605.3|186480.3|186617.2|186492.2|186600.3|186475.3|15
1723741560000|2024-08-15 17:06:00|186607.2|186482.2|186604.4|186479.4|186607.2|186482.2|186603.1|186478.1|8
1723741570000|2024-08-15 17:06:10|186604.3|186479.3|186602.2|186477.2|186604.3|186479.3|186602.2|186477.2|2
1723741580000|2024-08-15 17:06:20|186602.7|186477.7|186604|186479|186604|186479|186602.7|186477.7|2
1723741590000|2024-08-15 17:06:30|186603.8|186478.8|186599.5|186474.5|186603.8|186478.8|186599.5|186474.5|3
1723741600000|2024-08-15 17:06:40|186598.2|186473.2|186598.8|186473.8|186601|186476|186596.6|186471.6|10
1723741610000|2024-08-15 17:06:50|186600.7|186475.7|186602.4|186477.4|186604.9|186479.9|186600.7|186475.7|3
1723741620000|2024-08-15 17:07:00|186606.3|186481.3|186610|186485|186610|186485|186606.3|186481.3|2
1723741630000|2024-08-15 17:07:10|186611.5|186486.5|186611.5|186486.5|186611.5|186486.5|186611.5|186486.5|1
1723741640000|2024-08-15 17:07:20|186611.9|186486.9|186611.9|186486.9|186612.3|186487.3|186611.9|186486.9|3
1723741650000|2024-08-15 17:07:30|186611.8|186486.8|186611.9|186486.9|186611.9|186486.9|186611.8|186486.8|2
1723741670000|2024-08-15 17:07:50|186611.8|186486.8|186610.2|186485.2|186612.5|186487.5|186610.2|186485.2|4
1723741680000|2024-08-15 17:08:00|186610.1|186485.1|186610.1|186485.1|186610.1|186485.1|186610.1|186485.1|1
1723741690000|2024-08-15 17:08:10|186608.4|186483.4|186602.7|186477.7|186608.4|186483.4|186601.8|186476.8|6
1723741700000|2024-08-15 17:08:20|186601.8|186476.8|186604.3|186479.3|186609.1|186484.1|186601.8|186476.8|7
1723741710000|2024-08-15 17:08:30|186606.7|186481.7|186609.2|186484.2|186609.2|186484.2|186606.7|186481.7|2
1723741720000|2024-08-15 17:08:40|186609.5|186484.5|186612.5|186487.5|186612.5|186487.5|186609.5|186484.5|2
1723741740000|2024-08-15 17:09:00|186611.7|186486.7|186611.7|186486.7|186611.7|186486.7|186611.7|186486.7|1
1723741760000|2024-08-15 17:09:20|186612.3|186487.3|186638.7|186513.7|186642.3|186517.3|186612.3|186487.3|3
1723741770000|2024-08-15 17:09:30|186637.7|186512.7|186649.4|186524.4|186649.4|186524.4|186637.7|186512.7|3
1723741780000|2024-08-15 17:09:40|186650.8|186525.8|186648.5|186523.5|186650.8|186525.8|186647.1|186522.1|6
1723741790000|2024-08-15 17:09:50|186647.8|186522.8|186647.7|186522.7|186647.8|186522.8|186646.3|186521.3|3
1723741800000|2024-08-15 17:10:00|186646.3|186521.3|186647.1|186522.1|186647.3|186522.3|186645.1|186520.1|5
1723741810000|2024-08-15 17:10:10|186648.5|186523.5|186648.2|186523.2|186651.1|186526.1|186646.8|186521.8|5
1723741820000|2024-08-15 17:10:20|186647.8|186522.8|186647.4|186522.4|186647.8|186522.8|186644.8|186519.8|6
1723741830000|2024-08-15 17:10:30|186646.2|186521.2|186646|186521|186646.2|186521.2|186646|186521|2
1723741840000|2024-08-15 17:10:40|186646.8|186521.8|186675.6|186550.6|186675.6|186550.6|186646.8|186521.8|6
1723741850000|2024-08-15 17:10:50|186672.4|186547.4|186679.2|186554.2|186679.2|186554.2|186666.1|186541.1|14
1723741880000|2024-08-15 17:11:20|186678.2|186553.2|186687|186562|186687.5|186562.5|186678.2|186553.2|7
1723741890000|2024-08-15 17:11:30|186689|186564|186691.4|186566.4|186691.7|186566.7|186687.6|186562.6|5
1723741900000|2024-08-15 17:11:40|186688.6|186563.6|186693.5|186568.5|186693.5|186568.5|186688.6|186563.6|9
1723741910000|2024-08-15 17:11:50|186689.3|186564.3|186690.2|186565.2|186690.2|186565.2|186687.7|186562.7|3
1723741920000|2024-08-15 17:12:00|186686.8|186561.8|186706.5|186581.5|186707.8|186582.8|186685.9|186560.9|13
1723741930000|2024-08-15 17:12:10|186704.5|186579.5|186705.7|186580.7|186705.7|186580.7|186704.4|186579.4|3
1723741940000|2024-08-15 17:12:20|186704.3|186579.3|186705.6|186580.6|186705.6|186580.6|186703.5|186578.5|5
1723741950000|2024-08-15 17:12:30|186706.8|186581.8|186690.3|186565.3|186706.8|186581.8|186690.3|186565.3|11
1723741960000|2024-08-15 17:12:40|186691|186566|186678|186553|186691|186566|186678|186553|15
1723741970000|2024-08-15 17:12:50|186676.1|186551.1|186667.4|186542.4|186676.1|186551.1|186661.3|186536.3|12
1723741980000|2024-08-15 17:13:00|186668.3|186543.3|186668.3|186543.3|186668.3|186543.3|186668.3|186543.3|1
1723741990000|2024-08-15 17:13:10|186667|186542|186667.8|186542.8|186667.8|186542.8|186667|186542|2
1723742000000|2024-08-15 17:13:20|186666.2|186541.2|186652.4|186527.4|186666.2|186541.2|186650.6|186525.6|4
1723742010000|2024-08-15 17:13:30|186650.8|186525.8|186652.6|186527.6|186652.6|186527.6|186650.8|186525.8|2
1723742030000|2024-08-15 17:13:50|186653|186528|186653|186528|186653|186528|186653|186528|1
1723742040000|2024-08-15 17:14:00|186649.6|186524.6|186652.6|186527.6|186652.6|186527.6|186649.6|186524.6|2
1723742050000|2024-08-15 17:14:10|186654.8|186529.8|186658.4|186533.4|186663|186538|186654.8|186529.8|4
1723742060000|2024-08-15 17:14:20|186660.8|186535.8|186647.4|186522.4|186660.8|186535.8|186647.4|186522.4|5
1723742070000|2024-08-15 17:14:30|186647.8|186522.8|186647.8|186522.8|186647.8|186522.8|186647.8|186522.8|1
1723742080000|2024-08-15 17:14:40|186645.8|186520.8|186621.3|186496.3|186647.4|186522.4|186613.2|186488.2|12
1723742090000|2024-08-15 17:14:50|186619.8|186494.8|186610.1|186485.1|186621.8|186496.8|186610.1|186485.1|15
1723742100000|2024-08-15 17:15:00|186608.5|186483.5|186614.1|186489.1|186614.1|186489.1|186607.5|186482.5|3
1723742110000|2024-08-15 17:15:10|186614.9|186489.9|186631.3|186506.3|186631.3|186506.3|186613.7|186488.7|6
1723742120000|2024-08-15 17:15:20|186628|186503|186624.3|186499.3|186628|186503|186624.1|186499.1|12
1723742130000|2024-08-15 17:15:30|186621.3|186496.3|186622.9|186497.9|186622.9|186497.9|186621.1|186496.1|4
1723742140000|2024-08-15 17:15:40|186623.8|186498.8|186624|186499|186624|186499|186622.9|186497.9|3
1723742150000|2024-08-15 17:15:50|186622.7|186497.7|186607.8|186482.8|186622.7|186497.7|186607.8|186482.8|8
1723742160000|2024-08-15 17:16:00|186609|186484|186608.2|186483.2|186609.6|186484.6|186607.9|186482.9|8
1723742170000|2024-08-15 17:16:10|186608.3|186483.3|186606.7|186481.7|186608.3|186483.3|186606.7|186481.7|3
1723742180000|2024-08-15 17:16:20|186607.5|186482.5|186605.4|186480.4|186610.8|186485.8|186604.1|186479.1|6
1723742190000|2024-08-15 17:16:30|186606.1|186481.1|186609.3|186484.3|186609.3|186484.3|186606.1|186481.1|5
1723742200000|2024-08-15 17:16:40|186612.6|186487.6|186608.6|186483.6|186612.6|186487.6|186608.6|186483.6|2
1723742210000|2024-08-15 17:16:50|186613|186488|186608.7|186483.7|186613|186488|186608.7|186483.7|5
1723742220000|2024-08-15 17:17:00|186607.8|186482.8|186608|186483|186612.2|186487.2|186607.8|186482.8|3
1723742230000|2024-08-15 17:17:10|186608.2|186483.2|186611.6|186486.6|186611.6|186486.6|186608.2|186483.2|4
1723742240000|2024-08-15 17:17:20|186610.6|186485.6|186609.4|186484.4|186611.7|186486.7|186608.5|186483.5|4
1723742250000|2024-08-15 17:17:30|186610.5|186485.5|186620.9|186495.9|186623.1|186498.1|186610.5|186485.5|4
1723742260000|2024-08-15 17:17:40|186619.9|186494.9|186621.9|186496.9|186626.1|186501.1|186619.7|186494.7|12
1723742270000|2024-08-15 17:17:50|186622.9|186497.9|186595.1|186470.1|186622.9|186497.9|186593.1|186468.1|7
1723742280000|2024-08-15 17:18:00|186595|186470|186592|186467|186595.3|186470.3|186592|186467|5
1723742290000|2024-08-15 17:18:10|186593.7|186468.7|186598.1|186473.1|186599.5|186474.5|186593.7|186468.7|5
1723742300000|2024-08-15 17:18:20|186597.9|186472.9|186598.6|186473.6|186599.3|186474.3|186597.1|186472.1|7
1723742310000|2024-08-15 17:18:30|186600.1|186475.1|186605.9|186480.9|186605.9|186480.9|186597.8|186472.8|11
1723742320000|2024-08-15 17:18:40|186607.1|186482.1|186610.5|186485.5|186611.1|186486.1|186605|186480|5
1723742330000|2024-08-15 17:18:50|186609.4|186484.4|186628.7|186503.7|186631.9|186506.9|186600.4|186475.4|18
1723742340000|2024-08-15 17:19:00|186628|186503|186627.8|186502.8|186630.4|186505.4|186626.3|186501.3|8
1723742350000|2024-08-15 17:19:10|186626.6|186501.6|186624.3|186499.3|186627.7|186502.7|186622.5|186497.5|10
1723742360000|2024-08-15 17:19:20|186623|186498|186608.4|186483.4|186624.7|186499.7|186607.7|186482.7|8
1723742370000|2024-08-15 17:19:30|186607.2|186482.2|186608.3|186483.3|186608.6|186483.6|186605.8|186480.8|5
1723742380000|2024-08-15 17:19:40|186607.8|186482.8|186607|186482|186608.3|186483.3|186606.8|186481.8|4
1723742390000|2024-08-15 17:19:50|186607.1|186482.1|186610.6|186485.6|186610.6|186485.6|186606.8|186481.8|5
1723742400000|2024-08-15 17:20:00|186608.4|186483.4|186607.6|186482.6|186614.6|186489.6|186606.7|186481.7|12
1723742410000|2024-08-15 17:20:10|186605.6|186480.6|186591.6|186466.6|186607.4|186482.4|186588.1|186463.1|13
1723742420000|2024-08-15 17:20:20|186590.4|186465.4|186578.1|186453.1|186590.4|186465.4|186575.7|186450.7|9
1723742430000|2024-08-15 17:20:30|186578.5|186453.5|186580.4|186455.4|186580.4|186455.4|186578.5|186453.5|2
1723742440000|2024-08-15 17:20:40|186579|186454|186569.8|186444.8|186579.9|186454.9|186569.8|186444.8|9
1723742450000|2024-08-15 17:20:50|186567.2|186442.2|186575.3|186450.3|186575.3|186450.3|186567.2|186442.2|9
1723742460000|2024-08-15 17:21:00|186572.9|186447.9|186571.9|186446.9|186572.9|186447.9|186567.7|186442.7|6
1723742470000|2024-08-15 17:21:10|186570.7|186445.7|186570.7|186445.7|186572.1|186447.1|186569.9|186444.9|5
1723742480000|2024-08-15 17:21:20|186572.1|186447.1|186572.2|186447.2|186575.5|186450.5|186572.1|186447.1|5
1723742490000|2024-08-15 17:21:30|186570.1|186445.1|186570.3|186445.3|186572.5|186447.5|186566.9|186441.9|7
1723742500000|2024-08-15 17:21:40|186568.5|186443.5|186572.8|186447.8|186573.3|186448.3|186568.5|186443.5|7
1723742510000|2024-08-15 17:21:50|186574.1|186449.1|186576.2|186451.2|186577.3|186452.3|186571.3|186446.3|7
1723742520000|2024-08-15 17:22:00|186574.1|186449.1|186576.2|186451.2|186576.7|186451.7|186574.1|186449.1|13
1723742530000|2024-08-15 17:22:10|186576.4|186451.4|186574.8|186449.8|186576.4|186451.4|186572.3|186447.3|10
1723742540000|2024-08-15 17:22:20|186572.8|186447.8|186575.5|186450.5|186575.5|186450.5|186572.8|186447.8|8
1723742550000|2024-08-15 17:22:30|186576.1|186451.1|186575.8|186450.8|186576.1|186451.1|186573.6|186448.6|8
1723742560000|2024-08-15 17:22:40|186573.2|186448.2|186576|186451|186576|186451|186572.3|186447.3|7
1723742570000|2024-08-15 17:22:50|186574.6|186449.6|186576.2|186451.2|186576.6|186451.6|186574.6|186449.6|15
1723742580000|2024-08-15 17:23:00|186574.6|186449.6|186572.5|186447.5|186575.9|186450.9|186571.1|186446.1|10
1723742590000|2024-08-15 17:23:10|186572.7|186447.7|186595.2|186470.2|186604|186479|186571.5|186446.5|16
1723742600000|2024-08-15 17:23:20|186594.2|186469.2|186600.7|186475.7|186600.7|186475.7|186594.2|186469.2|8
1723742610000|2024-08-15 17:23:30|186599.6|186474.6|186599.1|186474.1|186602.6|186477.6|186593.7|186468.7|11
1723742620000|2024-08-15 17:23:40|186600.4|186475.4|186602.5|186477.5|186603.4|186478.4|186600.4|186475.4|9
1723742630000|2024-08-15 17:23:50|186601.8|186476.8|186604.4|186479.4|186604.6|186479.6|186601.8|186476.8|6
1723742640000|2024-08-15 17:24:00|186602.3|186477.3|186579.6|186454.6|186602.3|186477.3|186579.6|186454.6|18
1723742650000|2024-08-15 17:24:10|186582.4|186457.4|186583.3|186458.3|186585.3|186460.3|186579.3|186454.3|12
1723742660000|2024-08-15 17:24:20|186582.7|186457.7|186581.8|186456.8|186582.7|186457.7|186581.8|186456.8|2
1723742670000|2024-08-15 17:24:30|186582.7|186457.7|186581.8|186456.8|186582.7|186457.7|186581.8|186456.8|4
1723742680000|2024-08-15 17:24:40|186581.7|186456.7|186583.1|186458.1|186587.4|186462.4|186577|186452|9
1723742690000|2024-08-15 17:24:50|186584.2|186459.2|186583.7|186458.7|186584.2|186459.2|186581.7|186456.7|5
1723742700000|2024-08-15 17:25:00|186583.3|186458.3|186580.1|186455.1|186586.1|186461.1|186580.1|186455.1|11
1723742710000|2024-08-15 17:25:10|186580.2|186455.2|186581.1|186456.1|186591.8|186466.8|186580.1|186455.1|10
1723742720000|2024-08-15 17:25:20|186582.4|186457.4|186565.7|186440.7|186582.4|186457.4|186562.7|186437.7|13
1723742730000|2024-08-15 17:25:30|186561.2|186436.2|186576.6|186451.6|186583.5|186458.5|186561.2|186436.2|10
1723742740000|2024-08-15 17:25:40|186574.4|186449.4|186575.3|186450.3|186577|186452|186573.1|186448.1|8
1723742750000|2024-08-15 17:25:50|186574|186449|186580.5|186455.5|186580.5|186455.5|186572.7|186447.7|8
1723742760000|2024-08-15 17:26:00|186578.5|186453.5|186579.9|186454.9|186582.1|186457.1|186578.1|186453.1|10
1723742770000|2024-08-15 17:26:10|186574.3|186449.3|186575.7|186450.7|186577|186452|186574.3|186449.3|5
1723742780000|2024-08-15 17:26:20|186554.9|186429.9|186544.2|186419.2|186557.8|186432.8|186544.2|186419.2|11
1723742790000|2024-08-15 17:26:30|186546.4|186421.4|186548.2|186423.2|186552.3|186427.3|186546.4|186421.4|8
1723742800000|2024-08-15 17:26:40|186546.7|186421.7|186546.7|186421.7|186546.7|186421.7|186546.7|186421.7|1
1723742810000|2024-08-15 17:26:50|186546.2|186421.2|186546.2|186421.2|186546.2|186421.2|186546.2|186421.2|1
1723742820000|2024-08-15 17:27:00|186542.5|186417.5|186535.3|186410.3|186545.5|186420.5|186529.3|186404.3|25
1723742830000|2024-08-15 17:27:10|186536.1|186411.1|186536.5|186411.5|186537.5|186412.5|186534.3|186409.3|5
1723742840000|2024-08-15 17:27:20|186537.2|186412.2|186540|186415|186540|186415|186537.2|186412.2|3
1723742850000|2024-08-15 17:27:30|186541.3|186416.3|186540.1|186415.1|186541.3|186416.3|186540.1|186415.1|2
1723742860000|2024-08-15 17:27:40|186541.8|186416.8|186540.7|186415.7|186551.1|186426.1|186538.9|186413.9|10
1723742870000|2024-08-15 17:27:50|186540.3|186415.3|186535.6|186410.6|186540.5|186415.5|186535.6|186410.6|4
1723742880000|2024-08-15 17:28:00|186536.6|186411.6|186536.9|186411.9|186538.4|186413.4|186536.6|186411.6|4
1723742890000|2024-08-15 17:28:10|186536.3|186411.3|186537.4|186412.4|186542.2|186417.2|186536.3|186411.3|9
1723742900000|2024-08-15 17:28:20|186536.2|186411.2|186538.8|186413.8|186539.1|186414.1|186535|186410|8
1723742910000|2024-08-15 17:28:30|186539.5|186414.5|186561.2|186436.2|186562.6|186437.6|186539.5|186414.5|8
1723742920000|2024-08-15 17:28:40|186561.6|186436.6|186558.2|186433.2|186561.6|186436.6|186553.1|186428.1|15
1723742930000|2024-08-15 17:28:50|186556.9|186431.9|186557.5|186432.5|186559|186434|186556.8|186431.8|7
1723742940000|2024-08-15 17:29:00|186557.9|186432.9|186557|186432|186561|186436|186555.6|186430.6|18
1723742950000|2024-08-15 17:29:10|186558.7|186433.7|186557.1|186432.1|186560|186435|186555.3|186430.3|17
1723742960000|2024-08-15 17:29:20|186558.6|186433.6|186558|186433|186559.4|186434.4|186555.3|186430.3|13
1723742970000|2024-08-15 17:29:30|186559.5|186434.5|186558.2|186433.2|186560.6|186435.6|186557.7|186432.7|8
1723742980000|2024-08-15 17:29:40|186556.1|186431.1|186560.3|186435.3|186561.8|186436.8|186552.1|186427.1|18
1723742990000|2024-08-15 17:29:50|186559.3|186434.3|186611|186486|186611|186486|186559.3|186434.3|13
1723743000000|2024-08-15 17:30:00|186610|186485|186607.8|186482.8|186611|186486|186604.4|186479.4|14
1723743010000|2024-08-15 17:30:10|186606.1|186481.1|186598|186473|186610|186485|186598|186473|14
1723743020000|2024-08-15 17:30:20|186591.7|186466.7|186599.3|186474.3|186600.3|186475.3|186591.7|186466.7|17
1723743030000|2024-08-15 17:30:30|186598.2|186473.2|186597.9|186472.9|186599.5|186474.5|186597.9|186472.9|6
1723743040000|2024-08-15 17:30:40|186599.2|186474.2|186602.8|186477.8|186612.2|186487.2|186597.9|186472.9|16
1723743050000|2024-08-15 17:30:50|186603.7|186478.7|186591.6|186466.6|186603.7|186478.7|186591.6|186466.6|8
1723743060000|2024-08-15 17:31:00|186596.3|186471.3|186598.4|186473.4|186599.4|186474.4|186591|186466|10
1723743070000|2024-08-15 17:31:10|186596.8|186471.8|186599.2|186474.2|186599.2|186474.2|186596.5|186471.5|4
1723743080000|2024-08-15 17:31:20|186597.6|186472.6|186591.2|186466.2|186598.8|186473.8|186591.2|186466.2|4
1723743090000|2024-08-15 17:31:30|186592.6|186467.6|186592.2|186467.2|186593.9|186468.9|186589.4|186464.4|8
1723743100000|2024-08-15 17:31:40|186591.2|186466.2|186616.5|186491.5|186616.5|186491.5|186588.4|186463.4|8
1723743110000|2024-08-15 17:31:50|186615.1|186490.1|186565.9|186440.9|186615.1|186490.1|186560.2|186435.2|22
1723743120000|2024-08-15 17:32:00|186567.7|186442.7|186558.4|186433.4|186567.8|186442.8|186558.4|186433.4|16
1723743130000|2024-08-15 17:32:10|186557.7|186432.7|186567.4|186442.4|186568.6|186443.6|186557.7|186432.7|10
1723743140000|2024-08-15 17:32:20|186566|186441|186550.9|186425.9|186566|186441|186550.9|186425.9|14
1723743150000|2024-08-15 17:32:30|186552.8|186427.8|186550.9|186425.9|186552.8|186427.8|186547.3|186422.3|9
1723743160000|2024-08-15 17:32:40|186549|186424|186558.4|186433.4|186562.4|186437.4|186544.7|186419.7|8
1723743170000|2024-08-15 17:32:50|186557|186432|186555.6|186430.6|186557|186432|186552.9|186427.9|3
1723743180000|2024-08-15 17:33:00|186554.3|186429.3|186555.5|186430.5|186557|186432|186553.5|186428.5|11
1723743190000|2024-08-15 17:33:10|186553.7|186428.7|186554.3|186429.3|186555.8|186430.8|186552.3|186427.3|6
1723743200000|2024-08-15 17:33:20|186553.1|186428.1|186555.4|186430.4|186555.4|186430.4|186553.1|186428.1|2
1723743210000|2024-08-15 17:33:30|186553.7|186428.7|186551|186426|186555.5|186430.5|186548.9|186423.9|6
1723743220000|2024-08-15 17:33:40|186549.1|186424.1|186549.8|186424.8|186553.1|186428.1|186547.3|186422.3|19
1723743230000|2024-08-15 17:33:50|186548.9|186423.9|186545.9|186420.9|186548.9|186423.9|186542.5|186417.5|12
1723743240000|2024-08-15 17:34:00|186547.1|186422.1|186545.7|186420.7|186547.1|186422.1|186544.2|186419.2|18
1723743250000|2024-08-15 17:34:10|186547.3|186422.3|186543.6|186418.6|186547.3|186422.3|186542.1|186417.1|16
1723743260000|2024-08-15 17:34:20|186545.2|186420.2|186535.8|186410.8|186545.2|186420.2|186535.8|186410.8|6
1723743270000|2024-08-15 17:34:30|186537.2|186412.2|186536|186411|186537.2|186412.2|186535.3|186410.3|4
1723743290000|2024-08-15 17:34:50|186537.5|186412.5|186535.9|186410.9|186537.5|186412.5|186535.9|186410.9|4
1723743300000|2024-08-15 17:35:00|186536.3|186411.3|186532.9|186407.9|186536.3|186411.3|186530.8|186405.8|6
1723743310000|2024-08-15 17:35:10|186531.2|186406.2|186532.6|186407.6|186532.6|186407.6|186531.2|186406.2|2
1723743320000|2024-08-15 17:35:20|186531.5|186406.5|186532.7|186407.7|186534.4|186409.4|186531.2|186406.2|8
1723743330000|2024-08-15 17:35:30|186538.2|186413.2|186546|186421|186546|186421|186538.2|186413.2|4
1723743350000|2024-08-15 17:35:50|186547.6|186422.6|186549.5|186424.5|186549.5|186424.5|186547.6|186422.6|3
1723743360000|2024-08-15 17:36:00|186547.2|186422.2|186545.6|186420.6|186550|186425|186537|186412|16
1723743370000|2024-08-15 17:36:10|186544|186419|186541.1|186416.1|186545.1|186420.1|186539.4|186414.4|9
1723743380000|2024-08-15 17:36:20|186539.8|186414.8|186538|186413|186539.8|186414.8|186536.8|186411.8|4
1723743390000|2024-08-15 17:36:30|186539.9|186414.9|186538.6|186413.6|186539.9|186414.9|186538.6|186413.6|4
1723743400000|2024-08-15 17:36:40|186538.8|186413.8|186544.6|186419.6|186546.5|186421.5|186537.7|186412.7|11
1723743410000|2024-08-15 17:36:50|186545.8|186420.8|186545|186420|186545.8|186420.8|186544.8|186419.8|3
1723743420000|2024-08-15 17:37:00|186546.9|186421.9|186541.6|186416.6|186546.9|186421.9|186539.5|186414.5|5
1723743430000|2024-08-15 17:37:10|186541.4|186416.4|186541.7|186416.7|186542.9|186417.9|186539|186414|6
1723743440000|2024-08-15 17:37:20|186542.4|186417.4|186545.1|186420.1|186547.1|186422.1|186541.8|186416.8|6
1723743450000|2024-08-15 17:37:30|186544.1|186419.1|186545.4|186420.4|186547.7|186422.7|186541.7|186416.7|11
1723743460000|2024-08-15 17:37:40|186547|186422|186548.6|186423.6|186548.6|186423.6|186547|186422|3
1723743470000|2024-08-15 17:37:50|186549.6|186424.6|186548.5|186423.5|186549.6|186424.6|186541.5|186416.5|14
1723743480000|2024-08-15 17:38:00|186551.1|186426.1|186551.1|186426.1|186551.1|186426.1|186551.1|186426.1|1
1723743490000|2024-08-15 17:38:10|186552.1|186427.1|186547.7|186422.7|186557.9|186432.9|186546.8|186421.8|13
1723743500000|2024-08-15 17:38:20|186546.3|186421.3|186547.3|186422.3|186547.7|186422.7|186544.2|186419.2|12
1723743510000|2024-08-15 17:38:30|186545.4|186420.4|186547.6|186422.6|186549.4|186424.4|186544.3|186419.3|13
1723743520000|2024-08-15 17:38:40|186548.4|186423.4|186547.3|186422.3|186548.4|186423.4|186547.3|186422.3|4
1723743530000|2024-08-15 17:38:50|186548.3|186423.3|186550.4|186425.4|186551.6|186426.6|186548.3|186423.3|4
1723743540000|2024-08-15 17:39:00|186549.1|186424.1|186547.2|186422.2|186552.3|186427.3|186545.1|186420.1|13
1723743550000|2024-08-15 17:39:10|186546.3|186421.3|186523|186398|186546.3|186421.3|186522.3|186397.3|9
1723743560000|2024-08-15 17:39:20|186522|186397|186498.8|186373.8|186522|186397|186495.6|186370.6|17
1723743570000|2024-08-15 17:39:30|186499.8|186374.8|186516.1|186391.1|186519.5|186394.5|186499.8|186374.8|16
1723743580000|2024-08-15 17:39:40|186515|186390|186510.5|186385.5|186516.3|186391.3|186505.4|186380.4|13
1723743590000|2024-08-15 17:39:50|186511.6|186386.6|186517|186392|186517.6|186392.6|186511.6|186386.6|5
1723743600000|2024-08-15 17:40:00|186518.1|186393.1|186516.1|186391.1|186518.1|186393.1|186515.7|186390.7|7
1723743610000|2024-08-15 17:40:10|186514.8|186389.8|186514.5|186389.5|186514.8|186389.8|186511.4|186386.4|5
1723743620000|2024-08-15 17:40:20|186515.4|186390.4|186542.9|186417.9|186544.4|186419.4|186513.8|186388.8|11
1723743630000|2024-08-15 17:40:30|186543.5|186418.5|186542.6|186417.6|186545.6|186420.6|186541.9|186416.9|15
1723743640000|2024-08-15 17:40:40|186543.6|186418.6|186540.9|186415.9|186543.6|186418.6|186540.4|186415.4|8
1723743650000|2024-08-15 17:40:50|186540.8|186415.8|186536.6|186411.6|186543.1|186418.1|186536.6|186411.6|7
1723743660000|2024-08-15 17:41:00|186537.3|186412.3|186574.3|186449.3|186578.7|186453.7|186537.3|186412.3|20
1723743670000|2024-08-15 17:41:10|186573.4|186448.4|186562.8|186437.8|186573.4|186448.4|186562.8|186437.8|5
1723743680000|2024-08-15 17:41:20|186562.5|186437.5|186568.6|186443.6|186568.7|186443.7|186562.5|186437.5|11
1723743690000|2024-08-15 17:41:30|186567.7|186442.7|186566.2|186441.2|186567.7|186442.7|186565.2|186440.2|3
1723743700000|2024-08-15 17:41:40|186566|186441|186563.4|186438.4|186566|186441|186563.4|186438.4|2
1723743710000|2024-08-15 17:41:50|186560.3|186435.3|186561.1|186436.1|186561.1|186436.1|186559|186434|3
1723743720000|2024-08-15 17:42:00|186558.5|186433.5|186557.1|186432.1|186558.7|186433.7|186557.1|186432.1|3
1723743730000|2024-08-15 17:42:10|186555.5|186430.5|186547.4|186422.4|186555.5|186430.5|186547.4|186422.4|3
1723743740000|2024-08-15 17:42:20|186548.2|186423.2|186548|186423|186555.2|186430.2|186548|186423|7
1723743750000|2024-08-15 17:42:30|186548.6|186423.6|186548.6|186423.6|186548.6|186423.6|186548.6|186423.6|1
1723743760000|2024-08-15 17:42:40|186548.7|186423.7|186564.1|186439.1|186564.1|186439.1|186548.7|186423.7|8
1723743770000|2024-08-15 17:42:50|186564.4|186439.4|186556.2|186431.2|186564.4|186439.4|186556.2|186431.2|4
1723743780000|2024-08-15 17:43:00|186558.6|186433.6|186555.4|186430.4|186558.6|186433.6|186555.4|186430.4|2
1723743790000|2024-08-15 17:43:10|186555|186430|186555|186430|186555|186430|186555|186430|1
1723743800000|2024-08-15 17:43:20|186556.2|186431.2|186555.9|186430.9|186557.4|186432.4|186555.9|186430.9|3
1723743810000|2024-08-15 17:43:30|186559.5|186434.5|186542|186417|186559.5|186434.5|186542|186417|6
1723743820000|2024-08-15 17:43:40|186542.9|186417.9|186542.9|186417.9|186542.9|186417.9|186542.9|186417.9|1
1723743830000|2024-08-15 17:43:50|186541.7|186416.7|186541.7|186416.7|186541.7|186416.7|186541.7|186416.7|1
1723743840000|2024-08-15 17:44:00|186541.4|186416.4|186543.7|186418.7|186544.7|186419.7|186541.4|186416.4|4
1723743850000|2024-08-15 17:44:10|186547.5|186422.5|186553.3|186428.3|186555.1|186430.1|186547.5|186422.5|7
1723743860000|2024-08-15 17:44:20|186553.1|186428.1|186561|186436|186561|186436|186553|186428|3
1723743870000|2024-08-15 17:44:30|186560.2|186435.2|186551.9|186426.9|186562.3|186437.3|186550.5|186425.5|9
1723743880000|2024-08-15 17:44:40|186553.4|186428.4|186548.4|186423.4|186555.2|186430.2|186548.4|186423.4|10
1723743890000|2024-08-15 17:44:50|186549.5|186424.5|186567.4|186442.4|186568.7|186443.7|186549.5|186424.5|9
1723743900000|2024-08-15 17:45:00|186569.3|186444.3|186569.3|186444.3|186569.3|186444.3|186569.3|186444.3|1
1723743920000|2024-08-15 17:45:20|186568.1|186443.1|186543.2|186418.2|186568.1|186443.1|186543.2|186418.2|5
1723743930000|2024-08-15 17:45:30|186544.5|186419.5|186544.1|186419.1|186544.5|186419.5|186540.7|186415.7|6
1723743940000|2024-08-15 17:45:40|186543|186418|186539.9|186414.9|186543|186418|186539.9|186414.9|3
1723743950000|2024-08-15 17:45:50|186538.9|186413.9|186538.9|186413.9|186538.9|186413.9|186538.9|186413.9|1
1723743970000|2024-08-15 17:46:10|186537.7|186412.7|186538.1|186413.1|186538.1|186413.1|186536.5|186411.5|4
1723743990000|2024-08-15 17:46:30|186529.1|186404.1|186529.1|186404.1|186529.1|186404.1|186529.1|186404.1|1
1723744000000|2024-08-15 17:46:40|186527.6|186402.6|186527.6|186402.6|186527.6|186402.6|186527.6|186402.6|1
1723744010000|2024-08-15 17:46:50|186528.6|186403.6|186527.8|186402.8|186529.8|186404.8|186525.9|186400.9|8
1723744020000|2024-08-15 17:47:00|186529.3|186404.3|186531|186406|186531|186406|186529.3|186404.3|3
1723744030000|2024-08-15 17:47:10|186492.9|186442.9|186492.9|186442.9|186492.9|186442.9|186491.7|186441.7|3
1723744050000|2024-08-15 17:47:30|186491.4|186441.4|186494.3|186369.3|186497.9|186441.4|186479.1|186354.1|9
1723744060000|2024-08-15 17:47:40|186493.6|186368.6|186492.3|186367.3|186493.6|186368.6|186490|186365|16
1723744070000|2024-08-15 17:47:50|186493.4|186368.4|186491.4|186366.4|186494.1|186369.1|186490.8|186365.8|17
1723744080000|2024-08-15 17:48:00|186490.7|186365.7|186490.4|186365.4|186492.9|186367.9|186489.8|186364.8|13
1723744090000|2024-08-15 17:48:10|186491.3|186366.3|186492.4|186367.4|186493.9|186368.9|186490.1|186365.1|17
1723744100000|2024-08-15 17:48:20|186491.2|186366.2|186493.7|186368.7|186494.1|186369.1|186491.2|186366.2|15
1723744110000|2024-08-15 17:48:30|186492.3|186367.3|186492.5|186367.5|186495.7|186370.7|186492|186367|16
1723744120000|2024-08-15 17:48:40|186493.7|186368.7|186491.4|186366.4|186494.3|186369.3|186490.9|186365.9|11
1723744130000|2024-08-15 17:48:50|186492.3|186367.3|186491.8|186366.8|186495.6|186370.6|186490.8|186365.8|12
1723744140000|2024-08-15 17:49:00|186490.4|186365.4|186491.1|186366.1|186497.4|186372.4|186490.4|186365.4|12
1723744150000|2024-08-15 17:49:10|186492.6|186367.6|186479.7|186354.7|186492.6|186367.6|186478.3|186353.3|10
1723744160000|2024-08-15 17:49:20|186477.9|186352.9|186478.3|186353.3|186478.7|186353.7|186477.9|186352.9|4
1723744170000|2024-08-15 17:49:30|186477.5|186352.5|186474.5|186349.5|186477.5|186352.5|186474.5|186349.5|3
1723744180000|2024-08-15 17:49:40|186475.7|186350.7|186476.5|186351.5|186476.5|186351.5|186475.7|186350.7|2
1723744190000|2024-08-15 17:49:50|186477.2|186352.2|186479.2|186354.2|186480.1|186355.1|186477.2|186352.2|4
1723744210000|2024-08-15 17:50:10|186479.9|186354.9|186479.9|186354.9|186479.9|186354.9|186479.9|186354.9|1
1723744220000|2024-08-15 17:50:20|186475.6|186350.6|186478.8|186353.8|186478.8|186353.8|186473.1|186348.1|4
1723744230000|2024-08-15 17:50:30|186479.8|186354.8|186479.9|186354.9|186480|186355|186478.5|186353.5|8
1723744240000|2024-08-15 17:50:40|186478.7|186353.7|186478.7|186353.7|186478.7|186353.7|186474.7|186349.7|5
1723744250000|2024-08-15 17:50:50|186478.1|186353.1|186478.3|186353.3|186478.3|186353.3|186478.1|186353.1|2
1723744260000|2024-08-15 17:51:00|186476.7|186351.7|186478.1|186353.1|186478.1|186353.1|186476.7|186351.7|2
1723744280000|2024-08-15 17:51:20|186477.8|186352.8|186477.8|186352.8|186477.8|186352.8|186477.8|186352.8|1
1723744290000|2024-08-15 17:51:30|186478.1|186353.1|186478.4|186353.4|186478.4|186353.4|186478.1|186353.1|2
1723744310000|2024-08-15 17:51:50|186478.6|186353.6|186478.6|186353.6|186478.6|186353.6|186478.6|186353.6|1
1723744320000|2024-08-15 17:52:00|186478|186353|186483.1|186358.1|186483.1|186358.1|186478|186353|4
1723744330000|2024-08-15 17:52:10|186481.9|186356.9|186495.3|186370.3|186496.8|186371.8|186481.9|186356.9|7
1723744340000|2024-08-15 17:52:20|186482.9|186357.9|186474.2|186349.2|186485.8|186360.8|186469.5|186344.5|10
1723744350000|2024-08-15 17:52:30|186475.7|186350.7|186474.6|186349.6|186475.7|186350.7|186474.6|186349.6|2
1723744360000|2024-08-15 17:52:40|186474.8|186349.8|186474.8|186349.8|186474.8|186349.8|186474.8|186349.8|1
1723744380000|2024-08-15 17:53:00|186474.4|186349.4|186481.6|186356.6|186481.6|186356.6|186474.4|186349.4|5
1723744390000|2024-08-15 17:53:10|186481.1|186356.1|186487|186362|186488.3|186363.3|186481.1|186356.1|6
1723744400000|2024-08-15 17:53:20|186490.7|186365.7|186487.3|186362.3|186490.7|186365.7|186487.3|186362.3|4
1723744410000|2024-08-15 17:53:30|186486.4|186361.4|186486.2|186361.2|186486.9|186361.9|186483.9|186358.9|5
1723744420000|2024-08-15 17:53:40|186487.3|186362.3|186490.1|186365.1|186492.2|186367.2|186487.3|186362.3|7
1723744430000|2024-08-15 17:53:50|186489.1|186364.1|186484.2|186359.2|186489.1|186364.1|186479.9|186354.9|14
1723744440000|2024-08-15 17:54:00|186481.7|186356.7|186466.7|186341.7|186481.8|186356.8|186466.7|186341.7|9
1723744450000|2024-08-15 17:54:10|186469.4|186344.4|186467.3|186342.3|186469.4|186344.4|186461.6|186336.6|13
1723744460000|2024-08-15 17:54:20|186468|186343|186469.2|186344.2|186469.2|186344.2|186467.3|186342.3|5
1723744470000|2024-08-15 17:54:30|186467.1|186342.1|186469.3|186344.3|186469.3|186344.3|186467.1|186342.1|8
1723744480000|2024-08-15 17:54:40|186470.2|186345.2|186468.6|186343.6|186470.2|186345.2|186468.6|186343.6|5
1723744490000|2024-08-15 17:54:50|186469.3|186344.3|186468.2|186343.2|186469.3|186344.3|186466.1|186341.1|8
1723744500000|2024-08-15 17:55:00|186468.9|186343.9|186477.7|186352.7|186478.4|186353.4|186466.7|186341.7|10
1723744510000|2024-08-15 17:55:10|186477|186352|186471.4|186346.4|186481.9|186356.9|186469|186344|12
1723744520000|2024-08-15 17:55:20|186468.6|186343.6|186470|186345|186470|186345|186466|186341|5
1723744530000|2024-08-15 17:55:30|186469.3|186344.3|186472.4|186347.4|186472.4|186347.4|186469.3|186344.3|3
1723744540000|2024-08-15 17:55:40|186471.9|186346.9|186473.4|186348.4|186473.4|186348.4|186471.9|186346.9|2
1723744550000|2024-08-15 17:55:50|186475.9|186350.9|186474.2|186349.2|186476.6|186351.6|186472.1|186347.1|7
1723744560000|2024-08-15 17:56:00|186474|186349|186473.4|186348.4|186474|186349|186473.4|186348.4|6
1723744570000|2024-08-15 17:56:10|186474.4|186349.4|186466.6|186341.6|186474.4|186349.4|186462.5|186337.5|6
1723744580000|2024-08-15 17:56:20|186473.3|186348.3|186472.1|186347.1|186477.4|186352.4|186472.1|186347.1|12
1723744590000|2024-08-15 17:56:30|186472.7|186347.7|186471.1|186346.1|186477.2|186352.2|186468.7|186343.7|11
1723744600000|2024-08-15 17:56:40|186472|186347|186480.4|186355.4|186480.4|186355.4|186472|186347|5
1723744610000|2024-08-15 17:56:50|186479.7|186354.7|186482|186357|186484|186359|186476.4|186351.4|9
1723744620000|2024-08-15 17:57:00|186480|186355|186540.1|186415.1|186540.1|186415.1|186480|186355|17
1723744630000|2024-08-15 17:57:10|186540.9|186415.9|186578.5|186453.5|186581.8|186456.8|186540.1|186415.1|18
1723744640000|2024-08-15 17:57:20|186579.3|186454.3|186580.1|186455.1|186580.1|186455.1|186579.3|186454.3|2
1723744650000|2024-08-15 17:57:30|186579.7|186454.7|186579.7|186454.7|186579.7|186454.7|186579.7|186454.7|1
1723744660000|2024-08-15 17:57:40|186580.9|186455.9|186578.2|186453.2|186580.9|186455.9|186575.6|186450.6|10
1723744670000|2024-08-15 17:57:50|186576.9|186451.9|186589.7|186464.7|186589.7|186464.7|186576.9|186451.9|10
1723744680000|2024-08-15 17:58:00|186588|186463|186588.9|186463.9|186590.1|186465.1|186586.5|186461.5|6
1723744690000|2024-08-15 17:58:10|186587|186462|186596.2|186471.2|186596.2|186471.2|186587|186462|14
1723744700000|2024-08-15 17:58:20|186595.1|186470.1|186545.8|186420.8|186595.1|186470.1|186541.1|186416.1|10
1723744710000|2024-08-15 17:58:30|186545|186420|186552.4|186427.4|186561.4|186436.4|186545|186420|10
1723744720000|2024-08-15 17:58:40|186553.5|186428.5|186549.4|186424.4|186553.5|186428.5|186548.1|186423.1|9
1723744730000|2024-08-15 17:58:50|186548.3|186423.3|186548.3|186423.3|186549|186424|186547.4|186422.4|6
1723744740000|2024-08-15 17:59:00|186546.9|186421.9|186547.9|186422.9|186548.4|186423.4|186545.9|186420.9|10
1723744750000|2024-08-15 17:59:10|186546.6|186421.6|186555.3|186430.3|186556.2|186431.2|186546.6|186421.6|10
1723744760000|2024-08-15 17:59:20|186557|186432|186558.3|186433.3|186558.6|186433.6|186556.3|186431.3|6
1723744770000|2024-08-15 17:59:30|186557.2|186432.2|186552.5|186427.5|186557.2|186432.2|186552.3|186427.3|6
1723744780000|2024-08-15 17:59:40|186550.3|186425.3|186552.5|186427.5|186553.3|186428.3|186550.3|186425.3|5
1723744790000|2024-08-15 17:59:50|186553.5|186428.5|186558.7|186433.7|186558.7|186433.7|186553.5|186428.5|4
1723744800000|2024-08-15 18:00:00|186557.9|186432.9|186596.6|186471.6|186596.6|186471.6|186557.9|186432.9|5
1723744810000|2024-08-15 18:00:10|186597.1|186472.1|186616.7|186491.7|186619.4|186494.4|186597.1|186472.1|18
1723744820000|2024-08-15 18:00:20|186617.7|186492.7|186616.9|186491.9|186620|186495|186615.9|186490.9|9
1723744830000|2024-08-15 18:00:30|186615.2|186490.2|186614.9|186489.9|186617.2|186492.2|186608.3|186483.3|16
1723744840000|2024-08-15 18:00:40|186613.7|186488.7|186614.9|186489.9|186614.9|186489.9|186611.9|186486.9|9
1723744850000|2024-08-15 18:00:50|186611.4|186486.4|186645.3|186520.3|186648.2|186523.2|186611.4|186486.4|25
1723744860000|2024-08-15 18:01:00|186648.6|186523.6|186639.4|186514.4|186649.4|186524.4|186639.4|186514.4|22
1723744870000|2024-08-15 18:01:10|186640.7|186515.7|186644.3|186519.3|186646|186521|186639.4|186514.4|24
1723744880000|2024-08-15 18:01:20|186643.4|186518.4|186643.7|186518.7|186645.1|186520.1|186641.5|186516.5|18
1723744890000|2024-08-15 18:01:30|186640.3|186515.3|186645.1|186520.1|186648.6|186523.6|186626.8|186501.8|24
1723744900000|2024-08-15 18:01:40|186643.3|186518.3|186637.3|186512.3|186643.3|186518.3|186629.3|186504.3|21
1723744910000|2024-08-15 18:01:50|186636.8|186511.8|186655.5|186530.5|186655.5|186530.5|186631.1|186506.1|13
1723744920000|2024-08-15 18:02:00|186659.7|186534.7|186660.4|186535.4|186660.4|186535.4|186656.1|186531.1|11
1723744930000|2024-08-15 18:02:10|186657.7|186532.7|186656.4|186531.4|186660|186535|186656.4|186531.4|3
1723744940000|2024-08-15 18:02:20|186658.6|186533.6|186656.1|186531.1|186659.4|186534.4|186651|186526|13
1723744950000|2024-08-15 18:02:30|186652.1|186527.1|186658.5|186533.5|186658.5|186533.5|186652.1|186527.1|17
1723744960000|2024-08-15 18:02:40|186659.3|186534.3|186658.3|186533.3|186659.3|186534.3|186657.3|186532.3|11
1723744970000|2024-08-15 18:02:50|186657.6|186532.6|186686.7|186561.7|186686.7|186561.7|186657.6|186532.6|19
1723744980000|2024-08-15 18:03:00|186686.4|186561.4|186686.5|186561.5|186688|186563|186681.7|186556.7|25
1723744990000|2024-08-15 18:03:10|186685.9|186560.9|186684.5|186559.5|186686.3|186561.3|186683.1|186558.1|28
1723745000000|2024-08-15 18:03:20|186686.1|186561.1|186675.2|186550.2|186686.1|186561.1|186671.4|186546.4|22
1723745010000|2024-08-15 18:03:30|186670.9|186545.9|186673.5|186548.5|186675.5|186550.5|186669|186544|10
1723745020000|2024-08-15 18:03:40|186672.9|186547.9|186660.7|186535.7|186672.9|186547.9|186660.7|186535.7|5
1723745030000|2024-08-15 18:03:50|186659.2|186534.2|186665.2|186540.2|186665.2|186540.2|186657.1|186532.1|6
1723745040000|2024-08-15 18:04:00|186664.3|186539.3|186662.2|186537.2|186664.3|186539.3|186655.7|186530.7|15
1723745050000|2024-08-15 18:04:10|186661.6|186536.6|186660.6|186535.6|186661.6|186536.6|186657.2|186532.2|4
1723745060000|2024-08-15 18:04:20|186662.3|186537.3|186660.8|186535.8|186662.9|186537.9|186657.2|186532.2|6
1723745070000|2024-08-15 18:04:30|186655.9|186530.9|186654.2|186529.2|186660.4|186535.4|186651.6|186526.6|16
1723745080000|2024-08-15 18:04:40|186650.3|186525.3|186650.3|186525.3|186650.3|186525.3|186650.3|186525.3|1
1723745090000|2024-08-15 18:04:50|186645.1|186520.1|186652|186527|186652|186527|186645.1|186520.1|4
1723745100000|2024-08-15 18:05:00|186652.7|186527.7|186657.1|186532.1|186660.8|186535.8|186652.7|186527.7|11
1723745110000|2024-08-15 18:05:10|186655.9|186530.9|186656.9|186531.9|186657.3|186532.3|186655.3|186530.3|8
1723745120000|2024-08-15 18:05:20|186655.5|186530.5|186645.9|186520.9|186656.8|186531.8|186644.3|186519.3|17
1723745130000|2024-08-15 18:05:30|186644|186519|186650.2|186525.2|186650.2|186525.2|186644|186519|7
1723745140000|2024-08-15 18:05:40|186652.9|186527.9|186653.3|186528.3|186653.3|186528.3|186648.7|186523.7|14
1723745150000|2024-08-15 18:05:50|186654.5|186529.5|186653.8|186528.8|186655|186530|186652.4|186527.4|8
1723745160000|2024-08-15 18:06:00|186654|186529|186656.9|186531.9|186656.9|186531.9|186650.9|186525.9|14
1723745170000|2024-08-15 18:06:10|186655.9|186530.9|186655.2|186530.2|186659.7|186534.7|186652.3|186527.3|12
1723745180000|2024-08-15 18:06:20|186653.5|186528.5|186654.9|186529.9|186654.9|186529.9|186653.5|186528.5|4
1723745190000|2024-08-15 18:06:30|186653.7|186528.7|186652.1|186527.1|186653.8|186528.8|186650.7|186525.7|10
1723745200000|2024-08-15 18:06:40|186651.1|186526.1|186651.5|186526.5|186653.2|186528.2|186650.7|186525.7|11
1723745210000|2024-08-15 18:06:50|186652.8|186527.8|186642.2|186517.2|186652.8|186527.8|186642.2|186517.2|8
1723745220000|2024-08-15 18:07:00|186643.8|186518.8|186652.1|186527.1|186653.4|186528.4|186641.5|186516.5|19
1723745230000|2024-08-15 18:07:10|186650.6|186525.6|186645.9|186520.9|186651.7|186526.7|186645.9|186520.9|20
1723745240000|2024-08-15 18:07:20|186645.5|186520.5|186645.1|186520.1|186647.2|186522.2|186643.2|186518.2|8
1723745250000|2024-08-15 18:07:30|186643.7|186518.7|186641.9|186516.9|186646.1|186521.1|186640.2|186515.2|10
1723745260000|2024-08-15 18:07:40|186643.3|186518.3|186643.8|186518.8|186643.8|186518.8|186643.3|186518.3|2
1723745270000|2024-08-15 18:07:50|186642.2|186517.2|186643.7|186518.7|186647.4|186522.4|186642.2|186517.2|6
1723745280000|2024-08-15 18:08:00|186645.4|186520.4|186642.8|186517.8|186645.4|186520.4|186642.8|186517.8|2
1723745290000|2024-08-15 18:08:10|186646.1|186521.1|186645.3|186520.3|186649.8|186524.8|186643.7|186518.7|8
1723745300000|2024-08-15 18:08:20|186647|186522|186655.3|186530.3|186656.9|186531.9|186647|186522|5
1723745310000|2024-08-15 18:08:30|186655.5|186530.5|186657|186532|186657|186532|186654.1|186529.1|4
1723745320000|2024-08-15 18:08:40|186655.4|186530.4|186656.9|186531.9|186656.9|186531.9|186655.4|186530.4|2
1723745330000|2024-08-15 18:08:50|186656.8|186531.8|186651.3|186526.3|186656.8|186531.8|186651.3|186526.3|7
1723745340000|2024-08-15 18:09:00|186653|186528|186669.9|186544.9|186671.4|186546.4|186651.3|186526.3|13
1723745360000|2024-08-15 18:09:20|186668.4|186543.4|186668.8|186543.8|186670.3|186545.3|186668.4|186543.4|4
1723745370000|2024-08-15 18:09:30|186667.7|186542.7|186669.9|186544.9|186669.9|186544.9|186666.4|186541.4|9
1723745380000|2024-08-15 18:09:40|186671.4|186546.4|186671.1|186546.1|186671.4|186546.4|186668|186543|7
1723745390000|2024-08-15 18:09:50|186669.6|186544.6|186670.9|186545.9|186670.9|186545.9|186669.6|186544.6|4
1723745400000|2024-08-15 18:10:00|186672.5|186547.5|186688.6|186563.6|186701.7|186576.7|186672.5|186547.5|8
1723745410000|2024-08-15 18:10:10|186689.5|186564.5|186687.5|186562.5|186689.5|186564.5|186686.5|186561.5|4
1723745420000|2024-08-15 18:10:20|186686.5|186561.5|186655.5|186530.5|186686.5|186561.5|186652.5|186527.5|6
1723745430000|2024-08-15 18:10:30|186656.5|186531.5|186658.9|186533.9|186660|186535|186655.4|186530.4|9
1723745440000|2024-08-15 18:10:40|186660|186535|186658.1|186533.1|186660.5|186535.5|186654.7|186529.7|11
1723745450000|2024-08-15 18:10:50|186655.8|186530.8|186648.9|186523.9|186655.8|186530.8|186648.5|186523.5|13
1723745460000|2024-08-15 18:11:00|186650|186525|186654.2|186529.2|186654.8|186529.8|186648.4|186523.4|15
1723745470000|2024-08-15 18:11:10|186653.6|186528.6|186653.5|186528.5|186658.1|186533.1|186652.8|186527.8|13
1723745480000|2024-08-15 18:11:20|186654.6|186529.6|186658|186533|186660.3|186535.3|186653.7|186528.7|5
1723745490000|2024-08-15 18:11:30|186657.5|186532.5|186646.2|186521.2|186659.1|186534.1|186644.3|186519.3|19
1723745500000|2024-08-15 18:11:40|186644.9|186519.9|186651.9|186526.9|186652.3|186527.3|186640.1|186515.1|13
1723745510000|2024-08-15 18:11:50|186648|186523|186652.2|186527.2|186652.2|186527.2|186648|186523|8
1723745520000|2024-08-15 18:12:00|186651.1|186526.1|186652.2|186527.2|186653|186528|186650.7|186525.7|7
1723745530000|2024-08-15 18:12:10|186644.7|186519.7|186652.6|186527.6|186652.6|186527.6|186644.7|186519.7|10
1723745540000|2024-08-15 18:12:20|186653.5|186528.5|186656.1|186531.1|186656.1|186531.1|186653.5|186528.5|4
1723745550000|2024-08-15 18:12:30|186656.9|186531.9|186657.1|186532.1|186657.1|186532.1|186656.1|186531.1|4
1723745560000|2024-08-15 18:12:40|186655|186530|186657.5|186532.5|186659.6|186534.6|186655|186530|7
1723745570000|2024-08-15 18:12:50|186658.5|186533.5|186658.2|186533.2|186659.1|186534.1|186658.2|186533.2|3
1723745580000|2024-08-15 18:13:00|186659|186534|186653.5|186528.5|186679.2|186554.2|186652.4|186527.4|11
1723745590000|2024-08-15 18:13:10|186651.8|186526.8|186653|186528|186653.4|186528.4|186651.8|186526.8|7
1723745600000|2024-08-15 18:13:20|186652.2|186527.2|186652|186527|186653|186528|186651.8|186526.8|6
1723745610000|2024-08-15 18:13:30|186650.6|186525.6|186649.6|186524.6|186651.9|186526.9|186649.6|186524.6|4
1723745620000|2024-08-15 18:13:40|186650.7|186525.7|186652.3|186527.3|186652.3|186527.3|186650.5|186525.5|8
1723745630000|2024-08-15 18:13:50|186655|186530|186652.9|186527.9|186657.3|186532.3|186652.9|186527.9|6
1723745640000|2024-08-15 18:14:00|186653.3|186528.3|186652.7|186527.7|186653.3|186528.3|186652.7|186527.7|2
1723745650000|2024-08-15 18:14:10|186652.5|186527.5|186652.5|186527.5|186652.5|186527.5|186652.5|186527.5|1
1723745660000|2024-08-15 18:14:20|186647.7|186522.7|186651.9|186526.9|186652|186527|186647.2|186522.2|11
1723745670000|2024-08-15 18:14:30|186651.1|186526.1|186652.2|186527.2|186652.2|186527.2|186651.1|186526.1|2
1723745680000|2024-08-15 18:14:40|186652.9|186527.9|186652.7|186527.7|186652.9|186527.9|186651.4|186526.4|3
1723745690000|2024-08-15 18:14:50|186654.2|186529.2|186654.2|186529.2|186654.2|186529.2|186654.2|186529.2|1
1723745700000|2024-08-15 18:15:00|186652.5|186527.5|186654.5|186529.5|186655.9|186530.9|186652.4|186527.4|6
1723745710000|2024-08-15 18:15:10|186651.3|186526.3|186653.1|186528.1|186653.1|186528.1|186646.3|186521.3|14
1723745720000|2024-08-15 18:15:20|186651.4|186526.4|186652.8|186527.8|186652.8|186527.8|186651.4|186526.4|2
1723745740000|2024-08-15 18:15:40|186651.3|186526.3|186651.3|186526.3|186651.3|186526.3|186651.3|186526.3|1
1723745750000|2024-08-15 18:15:50|186648.4|186523.4|186647.6|186522.6|186648.4|186523.4|186647.6|186522.6|2
1723745760000|2024-08-15 18:16:00|186649.9|186524.9|186653.6|186528.6|186654.3|186529.3|186649|186524|12
1723745770000|2024-08-15 18:16:10|186651.5|186526.5|186650|186525|186653.1|186528.1|186649.5|186524.5|15
1723745780000|2024-08-15 18:16:20|186651.2|186526.2|186651.3|186526.3|186652.1|186527.1|186650.9|186525.9|6
1723745790000|2024-08-15 18:16:30|186650.5|186525.5|186647.5|186522.5|186651.2|186526.2|186644.2|186519.2|17
1723745800000|2024-08-15 18:16:40|186648.5|186523.5|186647.5|186522.5|186651.9|186526.9|186642.8|186517.8|28
1723745810000|2024-08-15 18:16:50|186649.1|186524.1|186648.1|186523.1|186649.1|186524.1|186648.1|186523.1|2
1723745820000|2024-08-15 18:17:00|186652.7|186527.7|186653.1|186528.1|186654|186529|186648.3|186523.3|12
1723745830000|2024-08-15 18:17:10|186651.4|186526.4|186652.7|186527.7|186652.7|186527.7|186651.3|186526.3|8
1723745840000|2024-08-15 18:17:20|186650.2|186525.2|186653.4|186528.4|186653.9|186528.9|186650.2|186525.2|5
1723745850000|2024-08-15 18:17:30|186653.8|186528.8|186648.1|186523.1|186660.8|186535.8|186648.1|186523.1|18
1723745860000|2024-08-15 18:17:40|186649.2|186524.2|186654.9|186529.9|186656|186531|186649.2|186524.2|10
1723745870000|2024-08-15 18:17:50|186654.5|186529.5|186649.5|186524.5|186655.1|186530.1|186648.1|186523.1|20
1723745880000|2024-08-15 18:18:00|186650.7|186525.7|186651.5|186526.5|186651.5|186526.5|186646.9|186521.9|12
1723745890000|2024-08-15 18:18:10|186649.6|186524.6|186653.9|186528.9|186654.3|186529.3|186644.4|186519.4|17
1723745900000|2024-08-15 18:18:20|186652.9|186527.9|186650.8|186525.8|186655|186530|186650.2|186525.2|25
1723745910000|2024-08-15 18:18:30|186653.7|186528.7|186655|186530|186656|186531|186652.5|186527.5|14
1723745920000|2024-08-15 18:18:40|186653.6|186528.6|186657|186532|186657|186532|186653.6|186528.6|7
1723745930000|2024-08-15 18:18:50|186657.7|186532.7|186656.2|186531.2|186657.7|186532.7|186656.2|186531.2|3
1723745940000|2024-08-15 18:19:00|186657.6|186532.6|186657.6|186532.6|186657.6|186532.6|186656|186531|4
1723745950000|2024-08-15 18:19:10|186656.4|186531.4|186652.4|186527.4|186657.5|186532.5|186651|186526|11
1723745960000|2024-08-15 18:19:20|186651.5|186526.5|186655.4|186530.4|186655.4|186530.4|186651.5|186526.5|4
1723745970000|2024-08-15 18:19:30|186654.7|186529.7|186629.6|186504.6|186655.4|186530.4|186628|186503|13
1723745980000|2024-08-15 18:19:40|186627.8|186502.8|186624|186499|186629.7|186504.7|186620|186495|12
1723745990000|2024-08-15 18:19:50|186625.1|186500.1|186631.6|186506.6|186641.4|186516.4|186624|186499|10
1723746000000|2024-08-15 18:20:00|186629|186504|186628.8|186503.8|186631.5|186506.5|186626.8|186501.8|8
1723746010000|2024-08-15 18:20:10|186650.2|186525.2|186641.6|186516.6|186651.9|186526.9|186632.5|186507.5|31
1723746020000|2024-08-15 18:20:20|186641.7|186516.7|186641.5|186516.5|186644.1|186519.1|186640.9|186515.9|24
1723746030000|2024-08-15 18:20:30|186643.1|186518.1|186637.1|186512.1|186646.3|186521.3|186629.8|186504.8|33
1723746040000|2024-08-15 18:20:40|186631|186506|186625.8|186500.8|186635.3|186510.3|186625.3|186500.3|19
1723746050000|2024-08-15 18:20:50|186624.2|186499.2|186619.6|186494.6|186624.2|186499.2|186618.7|186493.7|16
1723746060000|2024-08-15 18:21:00|186621.6|186496.6|186621.6|186496.6|186622.3|186497.3|186618.6|186493.6|14
1723746070000|2024-08-15 18:21:10|186622.4|186497.4|186624.8|186499.8|186624.8|186499.8|186617.1|186492.1|6
1723746080000|2024-08-15 18:21:20|186622.7|186497.7|186581.9|186456.9|186622.7|186497.7|186581.7|186456.7|16
1723746090000|2024-08-15 18:21:30|186578.9|186453.9|186574.4|186449.4|186584.5|186459.5|186574.4|186449.4|9
1723746100000|2024-08-15 18:21:40|186577|186452|186589.7|186464.7|186589.7|186464.7|186576.4|186451.4|7
1723746110000|2024-08-15 18:21:50|186589.3|186464.3|186590.9|186465.9|186591|186466|186586.6|186461.6|10
1723746120000|2024-08-15 18:22:00|186590|186465|186592.2|186467.2|186596.3|186471.3|186588.8|186463.8|12
1723746130000|2024-08-15 18:22:10|186593.1|186468.1|186595.6|186470.6|186596.9|186471.9|186589.2|186464.2|9
1723746140000|2024-08-15 18:22:20|186596.7|186471.7|186593.8|186468.8|186596.7|186471.7|186590.6|186465.6|14
1723746150000|2024-08-15 18:22:30|186594.2|186469.2|186594.7|186469.7|186595.4|186470.4|186589.7|186464.7|16
1723746160000|2024-08-15 18:22:40|186593.9|186468.9|186594.4|186469.4|186595.5|186470.5|186589.9|186464.9|7
1723746170000|2024-08-15 18:22:50|186588.7|186463.7|186601.1|186476.1|186603.4|186478.4|186588.7|186463.7|9
1723746180000|2024-08-15 18:23:00|186602.6|186477.6|186606.7|186481.7|186606.8|186481.8|186599.5|186474.5|19
1723746190000|2024-08-15 18:23:10|186605.1|186480.1|186594.5|186469.5|186607.1|186482.1|186588.5|186463.5|10
1723746200000|2024-08-15 18:23:20|186595.9|186470.9|186597.4|186472.4|186598.4|186473.4|186595.9|186470.9|4
1723746210000|2024-08-15 18:23:30|186592.1|186467.1|186598|186473|186598|186473|186592.1|186467.1|4
1723746220000|2024-08-15 18:23:40|186592.6|186467.6|186588.2|186463.2|186596.3|186471.3|186587.5|186462.5|9
1723746230000|2024-08-15 18:23:50|186589.6|186464.6|186594|186469|186594|186469|186589.6|186464.6|5
1723746240000|2024-08-15 18:24:00|186593|186468|186594.3|186469.3|186594.4|186469.4|186592.6|186467.6|5
1723746250000|2024-08-15 18:24:10|186593.5|186468.5|186590.8|186465.8|186593.5|186468.5|186588.9|186463.9|8
1723746260000|2024-08-15 18:24:20|186589.2|186464.2|186591|186466|186591.9|186466.9|186586.4|186461.4|12
1723746270000|2024-08-15 18:24:30|186589.5|186464.5|186589.4|186464.4|186590.9|186465.9|186586.1|186461.1|4
1723746280000|2024-08-15 18:24:40|186590.8|186465.8|186589.9|186464.9|186591.7|186466.7|186589.5|186464.5|10
1723746290000|2024-08-15 18:24:50|186591.8|186466.8|186591.9|186466.9|186591.9|186466.9|186584.9|186459.9|7
1723746300000|2024-08-15 18:25:00|186589.7|186464.7|186589.7|186464.7|186592.1|186467.1|186584.6|186459.6|9
1723746310000|2024-08-15 18:25:10|186590.4|186465.4|186643.2|186518.2|186644.9|186519.9|186590.4|186465.4|19
1723746320000|2024-08-15 18:25:20|186644.7|186519.7|186642.6|186517.6|186645.5|186520.5|186641.8|186516.8|20
1723746330000|2024-08-15 18:25:30|186641.8|186516.8|186635.9|186510.9|186641.8|186516.8|186635.9|186510.9|6
1723746340000|2024-08-15 18:25:40|186634.4|186509.4|186634.4|186509.4|186634.4|186509.4|186634.4|186509.4|1
1723746350000|2024-08-15 18:25:50|186633.2|186508.2|186635.7|186510.7|186635.7|186510.7|186631.7|186506.7|9
1723746360000|2024-08-15 18:26:00|186636.8|186511.8|186634.2|186509.2|186636.8|186511.8|186633.5|186508.5|12
1723746370000|2024-08-15 18:26:10|186634.8|186509.8|186622.8|186497.8|186636.8|186511.8|186622.8|186497.8|17
1723746390000|2024-08-15 18:26:30|186622.9|186497.9|186622.9|186497.9|186622.9|186497.9|186622.9|186497.9|1
1723746400000|2024-08-15 18:26:40|186623.9|186498.9|186617.6|186492.6|186623.9|186498.9|186613.8|186488.8|12
1723746410000|2024-08-15 18:26:50|186616.3|186491.3|186641.9|186516.9|186644|186519|186615.8|186490.8|15
1723746420000|2024-08-15 18:27:00|186640.3|186515.3|186649.5|186524.5|186654.6|186529.6|186638.6|186513.6|30
1723746430000|2024-08-15 18:27:10|186648.4|186523.4|186650.2|186525.2|186651.8|186526.8|186646.7|186521.7|37
1723746440000|2024-08-15 18:27:20|186651.4|186526.4|186654.7|186529.7|186656.1|186531.1|186650.3|186525.3|20
1723746450000|2024-08-15 18:27:30|186654|186529|186648.7|186523.7|186658.3|186533.3|186640.2|186515.2|16
1723746460000|2024-08-15 18:27:40|186648.6|186523.6|186651.2|186526.2|186651.2|186526.2|186647.9|186522.9|14
1723746470000|2024-08-15 18:27:50|186652|186527|186649|186524|186652|186527|186649|186524|4
1723746480000|2024-08-15 18:28:00|186650.1|186525.1|186650.7|186525.7|186655.2|186530.2|186650.1|186525.1|16
1723746490000|2024-08-15 18:28:10|186650.3|186525.3|186650.5|186525.5|186656.1|186531.1|186650.1|186525.1|14
1723746500000|2024-08-15 18:28:20|186653.1|186528.1|186674.4|186549.4|186674.4|186549.4|186650.6|186525.6|24
1723746510000|2024-08-15 18:28:30|186674.5|186549.5|186673.5|186548.5|186676|186551|186672.1|186547.1|15
1723746520000|2024-08-15 18:28:40|186674.8|186549.8|186672.6|186547.6|186675.9|186550.9|186671|186546|14
1723746530000|2024-08-15 18:28:50|186671.2|186546.2|186674.5|186549.5|186674.5|186549.5|186670.4|186545.4|21
1723746540000|2024-08-15 18:29:00|186672.7|186547.7|186673.7|186548.7|186676.5|186551.5|186670.6|186545.6|28
1723746550000|2024-08-15 18:29:10|186670.9|186545.9|186669.6|186544.6|186674.1|186549.1|186669.6|186544.6|20
1723746560000|2024-08-15 18:29:20|186668.2|186543.2|186664.2|186539.2|186668.5|186543.5|186662.3|186537.3|8
1723746570000|2024-08-15 18:29:30|186662.7|186537.7|186657.8|186532.8|186662.7|186537.7|186656.1|186531.1|24
1723746580000|2024-08-15 18:29:40|186657.7|186532.7|186660.9|186535.9|186661|186536|186657.7|186532.7|19
1723746590000|2024-08-15 18:29:50|186661.3|186536.3|186660.6|186535.6|186661.8|186536.8|186658.6|186533.6|17
1723746600000|2024-08-15 18:30:00|186660.1|186535.1|186652.2|186527.2|186660.1|186535.1|186650.8|186525.8|26
1723746610000|2024-08-15 18:30:10|186651.1|186526.1|186629.7|186504.7|186652|186527|186628.2|186503.2|23
1723746620000|2024-08-15 18:30:20|186629.3|186504.3|186627|186502|186629.3|186504.3|186625.7|186500.7|14
1723746630000|2024-08-15 18:30:30|186628.4|186503.4|186628.4|186503.4|186628.4|186503.4|186625.5|186500.5|8
1723746640000|2024-08-15 18:30:40|186627.5|186502.5|186593.4|186543.4|186629.2|186543.4|186593.4|186502.5|6
1723746650000|2024-08-15 18:30:50|186593.8|186543.8|186590.7|186540.7|186594.2|186544.2|186588.3|186538.3|13
1723746660000|2024-08-15 18:31:00|186591.7|186541.7|186587.1|186462.1|186591.7|186541.7|186582.7|186459.9|18
1723746670000|2024-08-15 18:31:10|186587.9|186462.9|186591.6|186466.6|186591.6|186466.6|186587|186462|19
1723746680000|2024-08-15 18:31:20|186590.7|186465.7|186590.5|186465.5|186592.2|186467.2|186589.8|186464.8|18
1723746690000|2024-08-15 18:31:30|186588.9|186463.9|186590.1|186465.1|186591.5|186466.5|186588.9|186463.9|13
1723746700000|2024-08-15 18:31:40|186590.9|186465.9|186590.1|186465.1|186590.9|186465.9|186590.1|186465.1|4
1723746710000|2024-08-15 18:31:50|186553|186503|186554.1|186504.1|186554.1|186504.1|186552.7|186502.7|4
1723746720000|2024-08-15 18:32:00|186555.4|186505.4|186554|186504|186555.4|186505.4|186548.3|186498.3|11
1723746730000|2024-08-15 18:32:10|186591.6|186466.6|186593.8|186468.8|186594.7|186469.7|186591.4|186466.4|10
1723746740000|2024-08-15 18:32:20|186594.7|186469.7|186592.9|186467.9|186594.7|186469.7|186592.9|186467.9|3
1723746750000|2024-08-15 18:32:30|186593.4|186468.4|186592.4|186467.4|186593.4|186468.4|186592.1|186467.1|6
1723746760000|2024-08-15 18:32:40|186591.4|186466.4|186591.7|186466.7|186592.4|186467.4|186587.4|186462.4|10
1723746770000|2024-08-15 18:32:50|186591|186466|186553.4|186503.4|186592.8|186503.4|186553.4|186466|11
1723746780000|2024-08-15 18:33:00|186554.4|186504.4|186553.4|186503.4|186554.4|186504.4|186553.4|186503.4|2
1723746790000|2024-08-15 18:33:10|186553.6|186503.6|186552.9|186502.9|186554.8|186504.8|186548.5|186498.5|10
1723746800000|2024-08-15 18:33:20|186546.5|186496.5|186589.2|186464.2|186591.5|186496.5|186546.5|186464.2|9
1723746810000|2024-08-15 18:33:30|186590.2|186465.2|186588.4|186463.4|186590.3|186465.3|186585.6|186460.6|5
1723746820000|2024-08-15 18:33:40|186583.7|186458.7|186580.3|186455.3|186583.7|186458.7|186577.1|186452.1|21
1723746830000|2024-08-15 18:33:50|186579.4|186454.4|186579.5|186454.5|186581|186456|186576.4|186451.4|8
1723746840000|2024-08-15 18:34:00|186580.8|186455.8|186584.1|186459.1|186584.1|186459.1|186580.7|186455.7|9
1723746850000|2024-08-15 18:34:10|186579.2|186454.2|186580.9|186455.9|186583.9|186458.9|186577.5|186452.5|7
1723746860000|2024-08-15 18:34:20|186581.3|186456.3|186581.3|186456.3|186581.3|186456.3|186581.3|186456.3|1
1723746870000|2024-08-15 18:34:30|186577.9|186452.9|186581.9|186456.9|186581.9|186456.9|186577.6|186452.6|7
1723746880000|2024-08-15 18:34:40|186581.5|186456.5|186579.2|186454.2|186581.5|186456.5|186574.4|186449.4|6
1723746890000|2024-08-15 18:34:50|186573.9|186448.9|186578.8|186453.8|186578.8|186453.8|186573.9|186448.9|2
1723746900000|2024-08-15 18:35:00|186578.6|186453.6|186579.5|186454.5|186581.3|186456.3|186577.9|186452.9|5
1723746910000|2024-08-15 18:35:10|186579.6|186454.6|186577|186452|186579.6|186454.6|186574.3|186449.3|7
1723746920000|2024-08-15 18:35:20|186575|186450|186573.9|186448.9|186577.3|186452.3|186573.9|186448.9|13
1723746930000|2024-08-15 18:35:30|186575.5|186450.5|186573.4|186448.4|186578.3|186453.3|186573.1|186448.1|11
1723746940000|2024-08-15 18:35:40|186565.1|186440.1|186557.6|186432.6|186571.3|186446.3|186557.6|186432.6|18
1723746950000|2024-08-15 18:35:50|186529|186404|186502.4|186377.4|186529|186404|186499.5|186374.5|25
1723746960000|2024-08-15 18:36:00|186502|186377|186519.9|186394.9|186522.6|186397.6|186500.7|186375.7|19
1723746970000|2024-08-15 18:36:10|186520.7|186395.7|186518.6|186393.6|186521.5|186396.5|186518.6|186393.6|5
1723746980000|2024-08-15 18:36:20|186519.9|186394.9|186508.9|186383.9|186519.9|186394.9|186507.7|186382.7|5
1723746990000|2024-08-15 18:36:30|186513.9|186388.9|186513|186388|186513.9|186388.9|186513|186388|2
1723747000000|2024-08-15 18:36:40|186512.6|186387.6|186509|186384|186512.6|186387.6|186507.9|186382.9|8
1723747010000|2024-08-15 18:36:50|186510.5|186385.5|186513.1|186388.1|186513.6|186388.6|186507.2|186382.2|21
1723747020000|2024-08-15 18:37:00|186516.1|186391.1|186513.5|186388.5|186516.2|186391.2|186510.2|186385.2|29
1723747030000|2024-08-15 18:37:10|186514.4|186389.4|186518|186393|186519|186394|186514.4|186389.4|10
1723747040000|2024-08-15 18:37:20|186518.9|186393.9|186514|186389|186518.9|186393.9|186512.5|186387.5|18
1723747050000|2024-08-15 18:37:30|186514.2|186389.2|186516|186391|186517.2|186392.2|186514.2|186389.2|13
1723747060000|2024-08-15 18:37:40|186517.1|186392.1|186516.7|186391.7|186517.1|186392.1|186513.3|186388.3|24
1723747070000|2024-08-15 18:37:50|186517.5|186392.5|186517.5|186392.5|186517.5|186392.5|186514.5|186389.5|14
1723747080000|2024-08-15 18:38:00|186481.3|186431.3|186515|186390|186515|186432.3|186477.7|186390|17
1723747090000|2024-08-15 18:38:10|186516|186391|186515.1|186390.1|186516.4|186391.4|186513.8|186388.8|14
1723747100000|2024-08-15 18:38:20|186514.4|186389.4|186525.3|186400.3|186526.7|186401.7|186513.1|186388.1|13
1723747110000|2024-08-15 18:38:30|186526|186401|186522.7|186397.7|186527.8|186402.8|186521.6|186396.6|23
1723747120000|2024-08-15 18:38:40|186523.9|186398.9|186526.4|186401.4|186529.9|186404.9|186523.6|186398.6|31
1723747130000|2024-08-15 18:38:50|186528.1|186403.1|186551.4|186426.4|186551.4|186426.4|186526.5|186401.5|32
1723747140000|2024-08-15 18:39:00|186552.2|186427.2|186552.3|186427.3|186552.8|186427.8|186549|186424|20
1723747150000|2024-08-15 18:39:10|186550.9|186425.9|186552.9|186427.9|186552.9|186427.9|186550.8|186425.8|13
1723747160000|2024-08-15 18:39:20|186551.1|186426.1|186514.4|186464.4|186552.7|186464.7|186513.2|186425.2|22
1723747170000|2024-08-15 18:39:30|186512.6|186462.6|186513.8|186463.8|186513.8|186463.8|186512.6|186462.6|2
1723747180000|2024-08-15 18:39:40|186515.4|186465.4|186515.7|186465.7|186515.7|186465.7|186512.8|186462.8|8
1723747190000|2024-08-15 18:39:50|186516.8|186466.8|186551.3|186426.3|186566.9|186466.8|186516.8|186425.6|15
1723747200000|2024-08-15 18:40:00|186552|186427|186551.4|186426.4|186553.1|186428.1|186549.7|186424.7|16
1723747210000|2024-08-15 18:40:10|186550.4|186425.4|186518.1|186393.1|186550.4|186425.4|186516.5|186391.5|20
1723747220000|2024-08-15 18:40:20|186517.2|186392.2|186505.9|186380.9|186517.2|186392.2|186502.7|186377.7|34
1723747230000|2024-08-15 18:40:30|186506.6|186381.6|186507.6|186382.6|186507.8|186382.8|186504.1|186379.1|38
1723747240000|2024-08-15 18:40:40|186507.3|186382.3|186508.3|186383.3|186508.4|186383.4|186504.8|186379.8|28
1723747250000|2024-08-15 18:40:50|186507.7|186382.7|186510.1|186385.1|186510.6|186385.6|186505.2|186380.2|22
1723747260000|2024-08-15 18:41:00|186508|186383|186469.1|186419.1|186508|186422.2|186465|186380.2|36
1723747270000|2024-08-15 18:41:10|186468.3|186418.3|186471|186421|186472.7|186422.7|186466.3|186416.3|35
1723747280000|2024-08-15 18:41:20|186467.6|186417.6|186464.2|186414.2|186471.7|186421.7|186462|186412|36
1723747290000|2024-08-15 18:41:30|186469.9|186419.9|186506.4|186381.4|186507.5|186420.8|186467.6|186379.2|22
1723747300000|2024-08-15 18:41:40|186507.3|186382.3|186508.7|186383.7|186508.7|186383.7|186494.8|186369.8|19
1723747310000|2024-08-15 18:41:50|186507.7|186382.7|186506.3|186381.3|186508.4|186383.4|186505.1|186380.1|32
1723747320000|2024-08-15 18:42:00|186507.6|186382.6|186506|186381|186507.9|186382.9|186503.2|186378.2|35
1723747330000|2024-08-15 18:42:10|186505.8|186380.8|186497.6|186372.6|186506.6|186381.6|186491.5|186366.5|11
1723747340000|2024-08-15 18:42:20|186496.8|186371.8|186497.4|186372.4|186497.4|186372.4|186496.7|186371.7|3
1723747350000|2024-08-15 18:42:30|186499.9|186374.9|186512.4|186387.4|186512.4|186387.4|186499.2|186374.2|16
1723747360000|2024-08-15 18:42:40|186511.4|186386.4|186509.6|186384.6|186512.7|186387.7|186509.2|186384.2|12
1723747370000|2024-08-15 18:42:50|186508.8|186383.8|186510.6|186385.6|186511|186386|186508.7|186383.7|13
1723747380000|2024-08-15 18:43:00|186511.5|186386.5|186511.4|186386.4|186514.2|186389.2|186506.5|186381.5|28
1723747390000|2024-08-15 18:43:10|186513|186388|186516.8|186391.8|186517.8|186392.8|186510.3|186385.3|24
1723747400000|2024-08-15 18:43:20|186515.6|186390.6|186515.3|186390.3|186517.5|186392.5|186511.3|186386.3|8
1723747410000|2024-08-15 18:43:30|186515|186390|186516.2|186391.2|186516.7|186391.7|186511.6|186386.6|18
1723747420000|2024-08-15 18:43:40|186516.5|186391.5|186523.2|186398.2|186523.2|186398.2|186516.5|186391.5|3
1723747430000|2024-08-15 18:43:50|186522.9|186397.9|186522.3|186397.3|186524.3|186399.3|186522.3|186397.3|4
1723747440000|2024-08-15 18:44:00|186523.4|186398.4|186523|186398|186523.4|186398.4|186522.2|186397.2|5
1723747450000|2024-08-15 18:44:10|186486.8|186436.8|186577.3|186452.3|186578.1|186453.1|186486.8|186436.8|8
1723747460000|2024-08-15 18:44:20|186580.6|186455.6|186585.9|186460.9|186586.9|186461.9|186578.8|186453.8|28
1723747470000|2024-08-15 18:44:30|186585.8|186460.8|186587.1|186462.1|186587.9|186462.9|186583.2|186458.2|26
1723747480000|2024-08-15 18:44:40|186586.7|186461.7|186593.3|186468.3|186593.6|186468.6|186585.1|186460.1|11
1723747490000|2024-08-15 18:44:50|186592.3|186467.3|186593.3|186468.3|186594|186469|186592.3|186467.3|6
1723747500000|2024-08-15 18:45:00|186594.2|186469.2|186598.3|186473.3|186600.2|186475.2|186594.2|186469.2|15
1723747510000|2024-08-15 18:45:10|186597.6|186472.6|186587.4|186462.4|186597.6|186472.6|186580.5|186455.5|20
1723747520000|2024-08-15 18:45:20|186586.2|186461.2|186586.5|186461.5|186586.8|186461.8|186585.3|186460.3|14
1723747530000|2024-08-15 18:45:30|186586.4|186461.4|186593.7|186468.7|186594.5|186469.5|186585.3|186460.3|20
1723747540000|2024-08-15 18:45:40|186594.5|186469.5|186598.1|186473.1|186598.8|186473.8|186593.2|186468.2|16
1723747550000|2024-08-15 18:45:50|186598.9|186473.9|186614.8|186489.8|186614.8|186489.8|186597.8|186472.8|33
1723747560000|2024-08-15 18:46:00|186615.3|186490.3|186617.4|186492.4|186617.8|186492.8|186613.5|186488.5|36
1723747570000|2024-08-15 18:46:10|186616.5|186491.5|186616.5|186491.5|186618|186493|186614.2|186489.2|29
1723747580000|2024-08-15 18:46:20|186615.7|186490.7|186616|186491|186617.5|186492.5|186614.7|186489.7|14
1723747590000|2024-08-15 18:46:30|186617.1|186492.1|186618.1|186493.1|186619.4|186494.4|186613.8|186488.8|20
1723747600000|2024-08-15 18:46:40|186619.2|186494.2|186627.9|186502.9|186627.9|186502.9|186618.5|186493.5|8
1723747610000|2024-08-15 18:46:50|186628.7|186503.7|186628|186503|186629.9|186504.9|186624.1|186499.1|5
1723747620000|2024-08-15 18:47:00|186628.8|186503.8|186631.7|186506.7|186632.4|186507.4|186626.3|186501.3|9
1723747630000|2024-08-15 18:47:10|186632.5|186507.5|186633.4|186508.4|186635.1|186510.1|186631.8|186506.8|12
1723747640000|2024-08-15 18:47:20|186634.2|186509.2|186632.3|186507.3|186634.2|186509.2|186632.3|186507.3|4
1723747650000|2024-08-15 18:47:30|186633.2|186508.2|186649.9|186524.9|186651.9|186559.8|186609.8|186508.2|16
1723747660000|2024-08-15 18:47:40|186650.7|186525.7|186651.1|186526.1|186652.8|186527.8|186650|186525|24
1723747670000|2024-08-15 18:47:50|186650.1|186525.1|186647|186522|186650.1|186525.1|186643.5|186518.5|7
1723747680000|2024-08-15 18:48:00|186647.8|186522.8|186647.2|186522.2|186648.5|186523.5|186647|186522|8
1723747690000|2024-08-15 18:48:10|186646.4|186521.4|186646.5|186521.5|186648.3|186523.3|186645.3|186520.3|24
1723747700000|2024-08-15 18:48:20|186647.8|186522.8|186608.4|186558.4|186647.8|186559.4|186608.3|186521.2|12
1723747710000|2024-08-15 18:48:30|186610|186560|186643.7|186518.7|186644.2|186560|186606.7|186516.2|18
1723747720000|2024-08-15 18:48:40|186644.4|186519.4|186648.1|186523.1|186650.8|186525.8|186644.4|186519.4|13
1723747730000|2024-08-15 18:48:50|186649.4|186524.4|186648.5|186523.5|186650.4|186525.4|186648.4|186523.4|8
1723747740000|2024-08-15 18:49:00|186650.4|186525.4|186648.5|186523.5|186650.4|186525.4|186648.3|186523.3|3
1723747750000|2024-08-15 18:49:10|186649.5|186524.5|186611.9|186561.9|186649.5|186562.5|186610.9|186524.5|4
1723747760000|2024-08-15 18:49:20|186610.9|186560.9|186648.4|186523.4|186650.4|186560.9|186610.9|186519.8|7
1723747770000|2024-08-15 18:49:30|186648.6|186523.6|186647.7|186522.7|186650.2|186525.2|186647.7|186522.7|9
1723747780000|2024-08-15 18:49:40|186648.6|186523.6|186648.6|186523.6|186648.6|186523.6|186648.6|186523.6|1
1723747790000|2024-08-15 18:49:50|186648.8|186523.8|186612.6|186562.6|186648.8|186562.6|186612.4|186523.8|4
1723747800000|2024-08-15 18:50:00|186611.4|186561.4|186657|186532|186657|186566.8|186610.5|186530.2|16
1723747810000|2024-08-15 18:50:10|186657.8|186532.8|186656.6|186531.6|186658.8|186533.8|186656.3|186531.3|10
1723747820000|2024-08-15 18:50:20|186656.2|186531.2|186656.5|186531.5|186656.5|186531.5|186655.8|186530.8|3
1723747830000|2024-08-15 18:50:30|186655.7|186530.7|186655.4|186530.4|186656.5|186531.5|186655.4|186530.4|11
1723747840000|2024-08-15 18:50:40|186656.4|186531.4|186616.9|186566.9|186656.4|186566.9|186616.9|186530.6|3
1723747850000|2024-08-15 18:50:50|186618|186568|186616.3|186566.3|186618|186568|186616|186566|6
1723747860000|2024-08-15 18:51:00|186615.6|186565.6|186616.1|186566.1|186616.8|186566.8|186615.3|186565.3|7
1723747870000|2024-08-15 18:51:10|186615.1|186565.1|186616.6|186566.6|186617.9|186567.9|186615.1|186565.1|8
1723747880000|2024-08-15 18:51:20|186615.1|186565.1|186615.3|186565.3|186616.5|186566.5|186615.1|186565.1|3
1723747890000|2024-08-15 18:51:30|186616.5|186566.5|186614.4|186564.4|186616.5|186566.5|186614.4|186564.4|7
1723747900000|2024-08-15 18:51:40|186648.2|186523.2|186650.1|186525.1|186654.8|186529.8|186647.6|186522.6|11
1723747910000|2024-08-15 18:51:50|186651.1|186526.1|186650.2|186525.2|186651.6|186526.6|186649.6|186524.6|8
1723747920000|2024-08-15 18:52:00|186649.5|186524.5|186648.7|186523.7|186649.7|186524.7|186647.9|186522.9|7
1723747930000|2024-08-15 18:52:10|186649.5|186524.5|186652|186527|186652.1|186527.1|186649.5|186524.5|11
1723747940000|2024-08-15 18:52:20|186650|186525|186651.7|186526.7|186652.9|186527.9|186650|186525|5
1723747950000|2024-08-15 18:52:30|186652.8|186527.8|186652|186527|186653.8|186528.8|186652|186527|8
1723747960000|2024-08-15 18:52:40|186652.2|186527.2|186651.4|186526.4|186654.3|186529.3|186651.4|186526.4|10
1723747970000|2024-08-15 18:52:50|186650.4|186525.4|186653.2|186528.2|186654|186564.3|186612|186524.3|9
1723747980000|2024-08-15 18:53:00|186654.1|186529.1|186653|186528|186654.5|186529.5|186652.8|186527.8|19
1723747990000|2024-08-15 18:53:10|186652.1|186527.1|186652.4|186527.4|186653.6|186528.6|186651.2|186526.2|22
1723748000000|2024-08-15 18:53:20|186650.9|186525.9|186690.6|186565.6|186691.2|186566.2|186650.9|186525.9|28
1723748010000|2024-08-15 18:53:30|186691.7|186566.7|186691.2|186566.2|186691.7|186566.7|186689.5|186564.5|10
1723748020000|2024-08-15 18:53:40|186690.2|186565.2|186691|186566|186692.8|186567.8|186690.2|186565.2|23
1723748030000|2024-08-15 18:53:50|186691.9|186566.9|186655.2|186605.2|186694|186606.6|186653.4|186565.6|38
1723748040000|2024-08-15 18:54:00|186655|186605|186692.8|186567.8|186693.8|186606.6|186653.2|186564.4|19
1723748050000|2024-08-15 18:54:10|186691.1|186566.1|186655.8|186530.8|186691.1|186566.1|186649.3|186524.3|21
1723748060000|2024-08-15 18:54:20|186656.5|186531.5|186654.1|186529.1|186657.6|186532.6|186653.8|186528.8|9
1723748070000|2024-08-15 18:54:30|186654.9|186529.9|186621.9|186496.9|186655.1|186530.1|186618.2|186493.2|16
1723748080000|2024-08-15 18:54:40|186621|186496|186620.1|186495.1|186621.9|186496.9|186616.4|186491.4|12
1723748090000|2024-08-15 18:54:50|186621.1|186496.1|186619.8|186494.8|186622|186497|186616.3|186491.3|12
1723748100000|2024-08-15 18:55:00|186620.6|186495.6|186580.8|186530.8|186620.6|186530.8|186578.6|186492.5|15
1723748110000|2024-08-15 18:55:10|186579.8|186529.8|186580.4|186530.4|186582|186532|186579|186529|7
1723748120000|2024-08-15 18:55:20|186581.4|186531.4|186550.5|186425.5|186581.5|186531.5|186550.5|186425.5|19
1723748130000|2024-08-15 18:55:30|186551.2|186426.2|186550.6|186425.6|186552.5|186427.5|186548.3|186423.3|28
1723748140000|2024-08-15 18:55:40|186549.8|186424.8|186548.9|186423.9|186552.1|186427.1|186547.5|186422.5|29
1723748150000|2024-08-15 18:55:50|186547.9|186422.9|186548.3|186423.3|186549.5|186424.5|186543.1|186418.1|24
1723748160000|2024-08-15 18:56:00|186549.6|186424.6|186550.6|186425.6|186550.6|186425.6|186549.6|186424.6|7
1723748180000|2024-08-15 18:56:20|186549.6|186424.6|186538.1|186413.1|186550.6|186425.6|186538.1|186413.1|7
1723748190000|2024-08-15 18:56:30|186536.9|186411.9|186542.6|186417.6|186546.1|186421.1|186535.7|186410.7|15
1723748200000|2024-08-15 18:56:40|186543.5|186418.5|186544.4|186419.4|186545|186420|186542.1|186417.1|11
1723748210000|2024-08-15 18:56:50|186542.8|186417.8|186547.1|186422.1|186547.1|186422.1|186542.4|186417.4|13
1723748220000|2024-08-15 18:57:00|186549.1|186424.1|186545.9|186420.9|186549.5|186424.5|186542.6|186417.6|20
1723748230000|2024-08-15 18:57:10|186547.1|186422.1|186547.8|186422.8|186552.9|186427.9|186546.6|186421.6|26
1723748240000|2024-08-15 18:57:20|186547.7|186422.7|186567.1|186442.1|186571.9|186446.9|186547.7|186422.7|30
1723748250000|2024-08-15 18:57:30|186562.9|186437.9|186530.3|186405.3|186562.9|186437.9|186530.3|186405.3|20
1723748260000|2024-08-15 18:57:40|186529.5|186404.5|186510.6|186385.6|186532|186407|186510.6|186385.6|19
1723748270000|2024-08-15 18:57:50|186512.1|186387.1|186513.2|186388.2|186513.6|186388.6|186510.8|186385.8|8
1723748280000|2024-08-15 18:58:00|186512|186387|186509.8|186384.8|186512|186387|186509.8|186384.8|11
1723748290000|2024-08-15 18:58:10|186509.1|186384.1|186507.7|186382.7|186511.9|186386.9|186507.7|186382.7|9
1723748300000|2024-08-15 18:58:20|186508.6|186383.6|186509.2|186384.2|186509.9|186384.9|186507.4|186382.4|15
1723748310000|2024-08-15 18:58:30|186508.2|186383.2|186495.2|186370.2|186509.4|186384.4|186492.1|186367.1|19
1723748320000|2024-08-15 18:58:40|186494.6|186369.6|186436.8|186311.8|186494.6|186369.6|186409.2|186310.4|26
1723748330000|2024-08-15 18:58:50|186437.6|186312.6|186425.7|186300.7|186437.6|186312.6|186425.6|186300.6|26
1723748340000|2024-08-15 18:59:00|186426|186301|186450.9|186325.9|186453.2|186328.2|186424.1|186299.1|29
1723748350000|2024-08-15 18:59:10|186450.1|186325.1|186429.9|186304.9|186453.1|186328.1|186427.3|186302.3|26
1723748360000|2024-08-15 18:59:20|186434.4|186309.4|186430.2|186305.2|186434.7|186309.7|186424.4|186299.4|22
1723748370000|2024-08-15 18:59:30|186431.9|186306.9|186422.9|186297.9|186431.9|186306.9|186421.1|186296.1|21
1723748380000|2024-08-15 18:59:40|186422.1|186297.1|186421.1|186296.1|186424.6|186299.6|186411.2|186286.2|29
1723748390000|2024-08-15 18:59:50|186419.6|186294.6|186414|186289|186419.6|186294.6|186412.9|186287.9|22
1723748400000|2024-08-15 19:00:00|186413|186288|186413.8|186288.8|186414.6|186289.6|186405.9|186280.9|28
1723748410000|2024-08-15 19:00:10|186421|186296|186415.6|186290.6|186422.8|186297.8|186412.2|186287.2|22
1723748420000|2024-08-15 19:00:20|186415.2|186290.2|186453.3|186328.3|186453.3|186328.3|186413.6|186288.6|18
1723748430000|2024-08-15 19:00:30|186452.6|186327.6|186479|186354|186481.4|186391.1|186441.1|186326.4|30
1723748440000|2024-08-15 19:00:40|186480.6|186355.6|186503.3|186378.3|186509.3|186384.3|186478.6|186353.6|31
1723748450000|2024-08-15 19:00:50|186503.4|186378.4|186526.7|186401.7|186526.7|186401.7|186497.9|186372.9|22
1723748460000|2024-08-15 19:01:00|186525.9|186400.9|186541.2|186416.2|186545.4|186420.4|186524.2|186399.2|21
1723748470000|2024-08-15 19:01:10|186541.9|186416.9|186538.1|186413.1|186542.6|186417.6|186538.1|186413.1|14
1723748480000|2024-08-15 19:01:20|186539.1|186414.1|186521.9|186396.9|186555.3|186430.3|186520|186395|22
1723748490000|2024-08-15 19:01:30|186522.9|186397.9|186502.7|186377.7|186522.9|186397.9|186498.4|186373.4|26
1723748500000|2024-08-15 19:01:40|186501|186376|186494.5|186369.5|186501|186376|186491.1|186366.1|33
1723748510000|2024-08-15 19:01:50|186495.5|186370.5|186496.9|186371.9|186499.1|186374.1|186491|186366|36
1723748520000|2024-08-15 19:02:00|186497.3|186372.3|186487.2|186362.2|186498.1|186373.1|186484.4|186359.4|31
1723748530000|2024-08-15 19:02:10|186488.5|186363.5|186490.5|186365.5|186490.6|186365.6|186485.7|186360.7|10
1723748540000|2024-08-15 19:02:20|186489.1|186364.1|186494.8|186369.8|186497.2|186372.2|186483.7|186358.7|27
1723748550000|2024-08-15 19:02:30|186495.4|186370.4|186495.1|186370.1|186497.4|186372.4|186490.2|186365.2|30
1723748560000|2024-08-15 19:02:40|186495|186370|186444.2|186319.2|186498.8|186373.8|186444.2|186319.2|32
1723748570000|2024-08-15 19:02:50|186445.7|186320.7|186419.7|186294.7|186456.3|186331.3|186419.4|186294.4|28
1723748580000|2024-08-15 19:03:00|186421.1|186296.1|186422.6|186297.6|186427.1|186302.1|186421|186296|35
1723748590000|2024-08-15 19:03:10|186424.1|186299.1|186423.1|186298.1|186427.6|186302.6|186422.8|186297.8|30
1723748600000|2024-08-15 19:03:20|186424|186299|186425.4|186300.4|186426.3|186301.3|186424|186299|15
1723748610000|2024-08-15 19:03:30|186424.7|186299.7|186428.5|186303.5|186429.9|186304.9|186424.4|186299.4|7
1723748620000|2024-08-15 19:03:40|186427.1|186302.1|186430.4|186305.4|186434|186309|186427.1|186302.1|11
1723748630000|2024-08-15 19:03:50|186431|186306|186430.7|186305.7|186432.7|186307.7|186429.6|186304.6|10
1723748640000|2024-08-15 19:04:00|186429.6|186304.6|186449.8|186324.8|186451.8|186326.8|186429.6|186304.6|12
1723748650000|2024-08-15 19:04:10|186448.6|186323.6|186448.5|186323.5|186450.8|186325.8|186447.4|186322.4|20
1723748660000|2024-08-15 19:04:20|186449.4|186324.4|186448.2|186323.2|186450.3|186325.3|186448.2|186323.2|8
1723748670000|2024-08-15 19:04:30|186448.9|186323.9|186409.4|186359.4|186448.9|186359.6|186407.4|186323.9|7
1723748680000|2024-08-15 19:04:40|186408.4|186358.4|186411.6|186361.6|186412.8|186362.8|186408.4|186358.4|7
1723748690000|2024-08-15 19:04:50|186412.9|186362.9|186411.2|186361.2|186412.9|186362.9|186411.2|186361.2|2
1723748700000|2024-08-15 19:05:00|186410.7|186360.7|186410.9|186360.9|186412.1|186362.1|186408.7|186358.7|12
1723748710000|2024-08-15 19:05:10|186409.8|186359.8|186489.7|186364.7|186498.1|186373.1|186409.8|186357.8|23
1723748720000|2024-08-15 19:05:20|186491.5|186366.5|186493.2|186368.2|186498.6|186373.6|186489.7|186364.7|28
1723748730000|2024-08-15 19:05:30|186492.8|186367.8|186490|186365|186496.3|186371.3|186489.7|186364.7|28
1723748740000|2024-08-15 19:05:40|186490.8|186365.8|186490.2|186365.2|186492.7|186367.7|186489.2|186364.2|16
1723748750000|2024-08-15 19:05:50|186490.4|186365.4|186487.9|186362.9|186494.3|186369.3|186487.4|186362.4|28
1723748760000|2024-08-15 19:06:00|186488.6|186363.6|186456.2|186406.2|186490.5|186409.4|186453.3|186363.5|28
1723748770000|2024-08-15 19:06:10|186455.3|186405.3|186501.3|186376.3|186502|186410.8|186454|186372.7|29
1723748780000|2024-08-15 19:06:20|186500.4|186375.4|186498.3|186373.3|186500.4|186375.4|186490|186365|27
1723748790000|2024-08-15 19:06:30|186496.7|186371.7|186496|186371|186499.3|186374.3|186493.2|186368.2|25
1723748800000|2024-08-15 19:06:40|186495.4|186370.4|186494|186369|186497.2|186372.2|186493.3|186368.3|20
1723748810000|2024-08-15 19:06:50|186493.3|186368.3|186487.3|186362.3|186495.8|186370.8|186484.1|186359.1|25
1723748820000|2024-08-15 19:07:00|186488.2|186363.2|186485|186360|186489.4|186364.4|186483.3|186358.3|8
1723748830000|2024-08-15 19:07:10|186484.2|186359.2|186482.6|186357.6|186485|186360|186480.9|186355.9|12
1723748840000|2024-08-15 19:07:20|186481.2|186356.2|186488.2|186363.2|186488.2|186363.2|186481.2|186356.2|14
1723748850000|2024-08-15 19:07:30|186488.3|186363.3|186498.2|186373.2|186499.3|186374.3|186488.3|186363.3|10
1723748860000|2024-08-15 19:07:40|186497.2|186372.2|186498.3|186373.3|186500|186375|186495.2|186370.2|7
1723748870000|2024-08-15 19:07:50|186499.1|186374.1|186499.1|186374.1|186500.9|186375.9|186498.4|186373.4|11
1723748880000|2024-08-15 19:08:00|186498.1|186373.1|186505.8|186380.8|186505.8|186380.8|186494.3|186369.3|10
1723748890000|2024-08-15 19:08:10|186504.8|186379.8|186512.2|186387.2|186512.2|186387.2|186502.6|186377.6|18
1723748900000|2024-08-15 19:08:20|186510.3|186385.3|186529.1|186404.1|186532.2|186407.2|186509.2|186384.2|15
1723748910000|2024-08-15 19:08:30|186528.4|186403.4|186529.7|186404.7|186529.7|186404.7|186528.4|186403.4|3
1723748920000|2024-08-15 19:08:40|186530.3|186405.3|186531.7|186406.7|186533|186408|186530.3|186405.3|6
1723748930000|2024-08-15 19:08:50|186530.1|186405.1|186520.1|186395.1|186530.1|186405.1|186516.7|186391.7|3
1723748940000|2024-08-15 19:09:00|186520.8|186395.8|186521|186396|186521.4|186396.4|186517.8|186392.8|7
1723748950000|2024-08-15 19:09:10|186520.1|186395.1|186519.8|186394.8|186521.3|186396.3|186517.9|186392.9|8
1723748960000|2024-08-15 19:09:20|186518.5|186393.5|186541.1|186416.1|186545.2|186420.2|186518.5|186393.5|11
1723748970000|2024-08-15 19:09:30|186542|186417|186542.5|186417.5|186543|186418|186540.7|186415.7|14
1723748980000|2024-08-15 19:09:40|186541.4|186416.4|186540.5|186415.5|186545.2|186420.2|186539.9|186414.9|19
1723748990000|2024-08-15 19:09:50|186541.3|186416.3|186500.9|186450.9|186541.3|186451.9|186500.3|186415.2|13
1723749000000|2024-08-15 19:10:00|186501.8|186451.8|186502.8|186452.8|186503.1|186453.1|186500.4|186450.4|16
1723749010000|2024-08-15 19:10:10|186508|186458|186509.5|186459.5|186510.2|186460.2|186501.8|186451.8|17
1723749020000|2024-08-15 19:10:20|186508.1|186458.1|186547|186422|186548.3|186463.6|186508.1|186421.4|11
1723749030000|2024-08-15 19:10:30|186547.7|186422.7|186548.4|186423.4|186552.6|186427.6|186546.1|186421.1|20
1723749040000|2024-08-15 19:10:40|186549|186424|186547.6|186422.6|186549.8|186424.8|186547.5|186422.5|10
1723749050000|2024-08-15 19:10:50|186549.1|186424.1|186579.8|186454.8|186582.4|186457.4|186548.2|186423.2|22
1723749060000|2024-08-15 19:11:00|186579.4|186454.4|186570.8|186445.8|186579.4|186454.4|186562.8|186437.8|27
1723749070000|2024-08-15 19:11:10|186569.1|186444.1|186569.1|186444.1|186572.6|186447.6|186567.1|186442.1|21
1723749080000|2024-08-15 19:11:20|186568.3|186443.3|186567.6|186442.6|186571.2|186446.2|186566.4|186441.4|25
1723749090000|2024-08-15 19:11:30|186568.2|186443.2|186563.1|186438.1|186568.6|186443.6|186562.4|186437.4|28
1723749100000|2024-08-15 19:11:40|186564.2|186439.2|186564.5|186439.5|186567|186442|186563.6|186438.6|12
1723749110000|2024-08-15 19:11:50|186563.3|186438.3|186564.5|186439.5|186564.7|186439.7|186562.9|186437.9|8
1723749120000|2024-08-15 19:12:00|186563.7|186438.7|186567.2|186442.2|186567.2|186442.2|186562|186437|22
1723749130000|2024-08-15 19:12:10|186564.2|186439.2|186565.4|186440.4|186569|186444|186561.8|186436.8|28
1723749140000|2024-08-15 19:12:20|186563.9|186438.9|186564.5|186439.5|186571.5|186446.5|186563.1|186438.1|16
1723749150000|2024-08-15 19:12:30|186563.5|186438.5|186573.5|186448.5|186576.9|186451.9|186563.5|186438.5|6
1723749160000|2024-08-15 19:12:40|186574.5|186449.5|186573.7|186448.7|186574.7|186449.7|186573.7|186448.7|7
1723749170000|2024-08-15 19:12:50|186574.7|186449.7|186575.3|186450.3|186578.8|186453.8|186573.5|186448.5|11
1723749180000|2024-08-15 19:13:00|186574.5|186449.5|186574.4|186449.4|186575.7|186450.7|186573.7|186448.7|4
1723749190000|2024-08-15 19:13:10|186573.6|186448.6|186575.5|186450.5|186575.5|186450.5|186573.6|186448.6|3
1723749200000|2024-08-15 19:13:20|186573.1|186448.1|186570.7|186445.7|186575.6|186450.6|186570.7|186445.7|10
1723749210000|2024-08-15 19:13:30|186571.8|186446.8|186571.5|186446.5|186576.3|186451.3|186570|186445|14
1723749220000|2024-08-15 19:13:40|186572.4|186447.4|186574.2|186449.2|186574.2|186449.2|186570.7|186445.7|12
1723749230000|2024-08-15 19:13:50|186571.1|186446.1|186609.8|186484.8|186609.8|186484.8|186571.1|186446.1|7
1723749240000|2024-08-15 19:14:00|186610.9|186485.9|186613.5|186488.5|186613.5|186488.5|186605.9|186480.9|29
1723749250000|2024-08-15 19:14:10|186617.8|186492.8|186648.5|186523.5|186648.5|186523.5|186617.8|186492.8|9
1723749260000|2024-08-15 19:14:20|186646.5|186521.5|186647.9|186522.9|186649.7|186524.7|186646|186521|8
1723749280000|2024-08-15 19:14:40|186649.5|186524.5|186659.5|186534.5|186661.1|186536.1|186649.5|186524.5|12
1723749290000|2024-08-15 19:14:50|186656.8|186531.8|186657.1|186532.1|186658.9|186533.9|186656|186531|11
1723749300000|2024-08-15 19:15:00|186659|186534|186661.6|186536.6|186663.9|186538.9|186659|186534|14
1723749310000|2024-08-15 19:15:10|186661.7|186536.7|186661.4|186536.4|186662|186537|186660.4|186535.4|5
1723749320000|2024-08-15 19:15:20|186660.9|186535.9|186657.7|186532.7|186663.2|186538.2|186656.6|186531.6|13
1723749330000|2024-08-15 19:15:30|186657.6|186532.6|186660.4|186535.4|186661.2|186536.2|186657.6|186532.6|11
1723749340000|2024-08-15 19:15:40|186660|186535|186656.8|186531.8|186661|186536|186655.9|186530.9|19
1723749350000|2024-08-15 19:15:50|186657.5|186532.5|186620.2|186570.2|186659.6|186572.4|186618.9|186531.4|23
1723749360000|2024-08-15 19:16:00|186617.4|186567.4|186673.8|186548.8|186675.2|186570.6|186617.4|186547.3|11
1723749370000|2024-08-15 19:16:10|186672.6|186547.6|186672.6|186547.6|186672.6|186547.6|186672.6|186547.6|1
1723749380000|2024-08-15 19:16:20|186671.3|186546.3|186671.3|186546.3|186671.3|186546.3|186671.3|186546.3|1
1723749390000|2024-08-15 19:16:30|186668.1|186543.1|186633|186583|186669.1|186583.6|186629.1|186542.3|12
1723749400000|2024-08-15 19:16:40|186633.7|186583.7|186631.5|186581.5|186636.9|186586.9|186628.6|186578.6|20
1723749410000|2024-08-15 19:16:50|186628.9|186578.9|186671|186546|186675.7|186578.9|186628.9|186546|8
1723749420000|2024-08-15 19:17:00|186670|186545|186668.7|186543.7|186671.5|186546.5|186668.7|186543.7|24
1723749430000|2024-08-15 19:17:10|186669.4|186544.4|186668.1|186543.1|186675.2|186550.2|186668|186543|26
1723749440000|2024-08-15 19:17:20|186669|186544|186634.3|186584.3|186675.5|186584.3|186634.3|186543|22
1723749450000|2024-08-15 19:17:30|186633.1|186583.1|186663.1|186538.1|186666.5|186589.5|186627.8|186538.1|13
1723749460000|2024-08-15 19:17:40|186664.1|186539.1|186667.2|186542.2|186667.5|186542.5|186664.1|186539.1|17
1723749470000|2024-08-15 19:17:50|186666.4|186541.4|186665.7|186540.7|186668|186543|186664.5|186539.5|19
1723749480000|2024-08-15 19:18:00|186665.2|186540.2|186666.3|186541.3|186668.1|186543.1|186663|186538|18
1723749490000|2024-08-15 19:18:10|186667.1|186542.1|186648.8|186523.8|186667.1|186542.1|186648.7|186523.7|17
1723749500000|2024-08-15 19:18:20|186649.5|186524.5|186650.1|186525.1|186650.5|186525.5|186649.3|186524.3|4
1723749510000|2024-08-15 19:18:30|186650.9|186525.9|186649.7|186524.7|186653|186528|186649.1|186524.1|6
1723749520000|2024-08-15 19:18:40|186651.7|186526.7|186660.1|186535.1|186663.5|186538.5|186649.5|186524.5|18
1723749530000|2024-08-15 19:18:50|186661.1|186536.1|186661|186536|186662|186537|186659.9|186534.9|6
1723749540000|2024-08-15 19:19:00|186659.9|186534.9|186615.7|186490.7|186659.9|186534.9|186612.1|186487.1|20
1723749550000|2024-08-15 19:19:10|186616.3|186491.3|186617.9|186492.9|186617.9|186492.9|186614.7|186489.7|15
1723749560000|2024-08-15 19:19:20|186618|186493|186617.5|186492.5|186618|186493|186611.4|186486.4|20
1723749570000|2024-08-15 19:19:30|186616.8|186491.8|186616|186491|186616.8|186491.8|186613.9|186488.9|17
1723749580000|2024-08-15 19:19:40|186615.2|186490.2|186615.5|186490.5|186616.4|186491.4|186614.4|186489.4|10
1723749590000|2024-08-15 19:19:50|186615.7|186490.7|186622.4|186497.4|186624|186528.7|186577.7|186488.7|30
1723749600000|2024-08-15 19:20:00|186621.7|186496.7|186627.3|186502.3|186627.6|186502.6|186617.3|186492.3|23
1723749610000|2024-08-15 19:20:10|186626.2|186501.2|186620.6|186495.6|186627|186502|186617.9|186492.9|8
1723749620000|2024-08-15 19:20:20|186614.6|186489.6|186598.1|186473.1|186614.6|186489.6|186597.2|186472.2|26
1723749630000|2024-08-15 19:20:30|186600.7|186475.7|186600.3|186475.3|186601.3|186476.3|186596.5|186471.5|19
1723749640000|2024-08-15 19:20:40|186599.2|186474.2|186598.5|186473.5|186600.5|186475.5|186598.5|186473.5|3
1723749650000|2024-08-15 19:20:50|186598.9|186473.9|186596.8|186471.8|186599.6|186474.6|186595.2|186470.2|12
1723749660000|2024-08-15 19:21:00|186591.9|186466.9|186594.8|186469.8|186599.1|186474.1|186591.9|186466.9|23
1723749670000|2024-08-15 19:21:10|186593.3|186468.3|186600.9|186475.9|186600.9|186475.9|186591.8|186466.8|13
1723749680000|2024-08-15 19:21:20|186601.6|186476.6|186599.5|186474.5|186603.2|186478.2|186597.8|186472.8|14
1723749690000|2024-08-15 19:21:30|186601|186476|186599.7|186474.7|186603.2|186478.2|186598|186473|10
1723749700000|2024-08-15 19:21:40|186601.1|186476.1|186600.2|186475.2|186602.7|186477.7|186596.9|186471.9|22
1723749710000|2024-08-15 19:21:50|186602.4|186477.4|186601.8|186476.8|186603.4|186478.4|186598.6|186473.6|17
1723749720000|2024-08-15 19:22:00|186602.5|186477.5|186601.8|186476.8|186604.3|186479.3|186599.9|186474.9|11
1723749730000|2024-08-15 19:22:10|186603.5|186478.5|186601.6|186476.6|186603.5|186478.5|186599.8|186474.8|14
1723749740000|2024-08-15 19:22:20|186595.4|186470.4|186589.6|186464.6|186595.4|186470.4|186586|186461|13
1723749750000|2024-08-15 19:22:30|186587.3|186462.3|186587.9|186462.9|186587.9|186462.9|186585.6|186460.6|4
1723749760000|2024-08-15 19:22:40|186586.1|186461.1|186588.9|186463.9|186588.9|186463.9|186584.8|186459.8|4
1723749770000|2024-08-15 19:22:50|186587.2|186462.2|186545|186420|186588.5|186463.5|186540.2|186415.2|8
1723749780000|2024-08-15 19:23:00|186546.7|186421.7|186557.2|186432.2|186557.2|186432.2|186545.4|186420.4|11
1723749790000|2024-08-15 19:23:10|186554.9|186429.9|186558.6|186433.6|186559.1|186434.1|186554.8|186429.8|9
1723749800000|2024-08-15 19:23:20|186559.7|186434.7|186559.2|186434.2|186561.7|186436.7|186554.8|186429.8|17
1723749810000|2024-08-15 19:23:30|186558.4|186433.4|186559.1|186434.1|186560.4|186435.4|186554.4|186429.4|25
1723749820000|2024-08-15 19:23:40|186558.5|186433.5|186561.7|186436.7|186561.7|186436.7|186556.9|186431.9|32
1723749830000|2024-08-15 19:23:50|186559|186434|186562.2|186437.2|186562.8|186437.8|186558.2|186433.2|28
1723749840000|2024-08-15 19:24:00|186562.3|186437.3|186560.3|186435.3|186566.3|186441.3|186557.9|186432.9|34
1723749850000|2024-08-15 19:24:10|186561|186436|186556.8|186431.8|186564.9|186439.9|186553.4|186428.4|34
1723749860000|2024-08-15 19:24:20|186557.7|186432.7|186558|186433|186558|186433|186556.8|186431.8|4
1723749870000|2024-08-15 19:24:30|186558.9|186433.9|186567.2|186442.2|186568.9|186443.9|186557.3|186432.3|30
1723749880000|2024-08-15 19:24:40|186567.7|186442.7|186569.5|186444.5|186574.4|186449.4|186566.7|186441.7|21
1723749890000|2024-08-15 19:24:50|186570.4|186445.4|186566.8|186441.8|186573.1|186448.1|186566.8|186441.8|13
1723749900000|2024-08-15 19:25:00|186565.6|186440.6|186566.6|186441.6|186566.6|186441.6|186564|186439|8
1723749910000|2024-08-15 19:25:10|186566|186441|186560.2|186435.2|186566|186441|186560.2|186435.2|3
1723749920000|2024-08-15 19:25:20|186561.4|186436.4|186561.7|186436.7|186561.7|186436.7|186558.9|186433.9|3
1723749930000|2024-08-15 19:25:30|186559.4|186434.4|186561.2|186436.2|186561.6|186436.6|186558.4|186433.4|6
1723749940000|2024-08-15 19:25:40|186558.8|186433.8|186567.4|186442.4|186568.6|186443.6|186558.3|186433.3|12
1723749950000|2024-08-15 19:25:50|186567.9|186442.9|186567.9|186442.9|186567.9|186442.9|186567.9|186442.9|1
1723749960000|2024-08-15 19:26:00|186566.3|186441.3|186579.4|186454.4|186580.4|186455.4|186566.3|186441.3|3
1723749980000|2024-08-15 19:26:20|186580.7|186455.7|186578.3|186453.3|186580.7|186455.7|186578.3|186453.3|2
1723749990000|2024-08-15 19:26:30|186580.4|186455.4|186580.4|186455.4|186580.5|186455.5|186578.9|186453.9|5
1723750000000|2024-08-15 19:26:40|186580.3|186455.3|186579.7|186454.7|186580.7|186455.7|186579.7|186454.7|3
1723750010000|2024-08-15 19:26:50|186580.2|186455.2|186581.2|186456.2|186581.3|186456.3|186580.2|186455.2|3
1723750020000|2024-08-15 19:27:00|186582|186457|186585.1|186460.1|186585.1|186460.1|186578.3|186453.3|6
1723750030000|2024-08-15 19:27:10|186582.7|186457.7|186584.8|186459.8|186584.8|186459.8|186580.3|186455.3|9
1723750040000|2024-08-15 19:27:20|186583.9|186458.9|186583.2|186458.2|186584.2|186459.2|186582.2|186457.2|7
1723750050000|2024-08-15 19:27:30|186585|186460|186606.2|186481.2|186610.3|186485.3|186585|186460|11
1723750060000|2024-08-15 19:27:40|186605.1|186480.1|186606.4|186481.4|186606.4|186481.4|186605.1|186480.1|3
1723750070000|2024-08-15 19:27:50|186607.4|186482.4|186596.2|186471.2|186607.4|186482.4|186592.2|186467.2|13
1723750080000|2024-08-15 19:28:00|186594.5|186469.5|186595.7|186470.7|186599|186474|186593.4|186468.4|26
1723750090000|2024-08-15 19:28:10|186596.1|186471.1|186593.9|186468.9|186596.1|186471.1|186591.9|186466.9|12
1723750100000|2024-08-15 19:28:20|186595.1|186470.1|186586.1|186461.1|186595.1|186470.1|186584.5|186459.5|23
1723750110000|2024-08-15 19:28:30|186586.6|186461.6|186588.7|186463.7|186588.8|186463.8|186577.4|186452.4|23
1723750120000|2024-08-15 19:28:40|186587.1|186462.1|186586.7|186461.7|186588.7|186463.7|186585.7|186460.7|15
1723750130000|2024-08-15 19:28:50|186588.2|186463.2|186579.7|186454.7|186590.6|186465.6|186575.9|186450.9|17
1723750140000|2024-08-15 19:29:00|186581.2|186456.2|186574.3|186449.3|186581.2|186456.2|186572.5|186447.5|6
1723750150000|2024-08-15 19:29:10|186575.8|186450.8|186574.9|186449.9|186575.8|186450.8|186572|186447|4
1723750160000|2024-08-15 19:29:20|186576.7|186451.7|186579.9|186454.9|186579.9|186454.9|186576.7|186451.7|3
1723750170000|2024-08-15 19:29:30|186577.8|186452.8|186581.2|186456.2|186581.9|186456.9|186577.8|186452.8|4
1723750180000|2024-08-15 19:29:40|186581|186456|186581.9|186456.9|186581.9|186456.9|186581|186456|2
1723750190000|2024-08-15 19:29:50|186583.3|186458.3|186581.8|186456.8|186583.3|186458.3|186579.9|186454.9|6
1723750200000|2024-08-15 19:30:00|186582.5|186457.5|186590.1|186465.1|186590.1|186465.1|186582.5|186457.5|13
1723750210000|2024-08-15 19:30:10|186588.3|186463.3|186592|186467|186593.1|186468.1|186588.3|186463.3|14
1723750220000|2024-08-15 19:30:20|186592.9|186467.9|186592.1|186467.1|186594.7|186469.7|186590.6|186465.6|19
1723750230000|2024-08-15 19:30:30|186592.3|186467.3|186612|186487|186625.5|186500.5|186590.3|186465.3|22
1723750240000|2024-08-15 19:30:40|186613.9|186488.9|186611.9|186486.9|186613.9|186488.9|186611|186486|16
1723750250000|2024-08-15 19:30:50|186610.9|186485.9|186636.7|186511.7|186642.6|186517.6|186610.7|186485.7|16
1723750260000|2024-08-15 19:31:00|186637.5|186512.5|186635.8|186510.8|186640.9|186515.9|186633.9|186508.9|17
1723750270000|2024-08-15 19:31:10|186636.2|186511.2|186633.2|186508.2|186640.5|186515.5|186633.2|186508.2|29
1723750280000|2024-08-15 19:31:20|186635|186510|186633.5|186508.5|186637.1|186512.1|186630.9|186505.9|26
1723750290000|2024-08-15 19:31:30|186636.2|186511.2|186631.3|186506.3|186637.8|186512.8|186625.7|186500.7|27
1723750300000|2024-08-15 19:31:40|186629.5|186504.5|186639.6|186514.6|186639.9|186514.9|186629.5|186504.5|25
1723750310000|2024-08-15 19:31:50|186641|186516|186640|186515|186641.4|186516.4|186639|186514|9
1723750320000|2024-08-15 19:32:00|186641.2|186516.2|186641.3|186516.3|186641.5|186516.5|186640.7|186515.7|4
1723750330000|2024-08-15 19:32:10|186640.4|186515.4|186640.2|186515.2|186641.3|186516.3|186635.6|186510.6|20
1723750340000|2024-08-15 19:32:20|186638.8|186513.8|186638.3|186513.3|186641.6|186516.6|186636.5|186511.5|26
1723750350000|2024-08-15 19:32:30|186639.5|186514.5|186640.6|186515.6|186640.6|186515.6|186639.1|186514.1|4
1723750360000|2024-08-15 19:32:40|186640.4|186515.4|186636.9|186511.9|186640.4|186515.4|186635.3|186510.3|7
1723750370000|2024-08-15 19:32:50|186634.5|186509.5|186639.1|186514.1|186639.1|186514.1|186634.5|186509.5|2
1723750380000|2024-08-15 19:33:00|186639|186514|186635.3|186510.3|186639.1|186514.1|186634|186509|12
1723750390000|2024-08-15 19:33:10|186634.1|186509.1|186622.4|186497.4|186634.1|186509.1|186619.2|186494.2|17
1723750400000|2024-08-15 19:33:20|186624|186499|186632.1|186507.1|186632.1|186507.1|186621.4|186496.4|32
1723750410000|2024-08-15 19:33:30|186630.4|186505.4|186628.6|186503.6|186631.7|186506.7|186623.2|186498.2|20
1723750420000|2024-08-15 19:33:40|186629.9|186504.9|186632.5|186507.5|186633.4|186508.4|186628.2|186503.2|17
1723750430000|2024-08-15 19:33:50|186629.5|186504.5|186633.7|186508.7|186636|186511|186629.5|186504.5|30
1723750440000|2024-08-15 19:34:00|186633.1|186508.1|186629.7|186504.7|186635.8|186510.8|186628.4|186503.4|35
1723750450000|2024-08-15 19:34:10|186630.5|186505.5|186629.9|186504.9|186633|186508|186628|186503|12
1723750460000|2024-08-15 19:34:20|186620.8|186495.8|186617.6|186492.6|186623.8|186498.8|186617.6|186492.6|12
1723750470000|2024-08-15 19:34:30|186619.2|186494.2|186617.6|186492.6|186623.6|186498.6|186616.6|186491.6|20
1723750480000|2024-08-15 19:34:40|186618.7|186493.7|186624.1|186499.1|186627|186502|186616.5|186491.5|20
1723750490000|2024-08-15 19:34:50|186622.8|186497.8|186614.3|186489.3|186624.2|186499.2|186612.3|186487.3|20
1723750500000|2024-08-15 19:35:00|186612.8|186487.8|186618.7|186493.7|186623.4|186498.4|186612.7|186487.7|23
1723750510000|2024-08-15 19:35:10|186619.1|186494.1|186617|186492|186621.6|186496.6|186612.8|186487.8|29
1723750520000|2024-08-15 19:35:20|186619.3|186494.3|186624.7|186499.7|186625.6|186500.6|186614.5|186489.5|16
1723750530000|2024-08-15 19:35:30|186627|186502|186627.4|186502.4|186627.4|186502.4|186621.4|186496.4|9
1723750540000|2024-08-15 19:35:40|186626.2|186501.2|186625.7|186500.7|186628.2|186503.2|186624.4|186499.4|6
1723750550000|2024-08-15 19:35:50|186626.1|186501.1|186628.1|186503.1|186628.2|186503.2|186623.7|186498.7|21
1723750560000|2024-08-15 19:36:00|186624|186499|186620.6|186495.6|186628.1|186503.1|186620.5|186495.5|26
1723750570000|2024-08-15 19:36:10|186619.2|186494.2|186616.9|186491.9|186619.4|186494.4|186616.9|186491.9|4
1723750580000|2024-08-15 19:36:20|186617.2|186492.2|186617.5|186492.5|186622.7|186497.7|186617.2|186492.2|8
1723750590000|2024-08-15 19:36:30|186618.6|186493.6|186616.2|186491.2|186619.6|186494.6|186615.1|186490.1|16
1723750600000|2024-08-15 19:36:40|186616.9|186491.9|186614.3|186489.3|186618.3|186493.3|186612.6|186487.6|16
1723750610000|2024-08-15 19:36:50|186615.4|186490.4|186613.9|186488.9|186616.1|186491.1|186609.3|186484.3|22
1723750620000|2024-08-15 19:37:00|186615.3|186490.3|186614.1|186489.1|186615.3|186490.3|186612.1|186487.1|12
1723750630000|2024-08-15 19:37:10|186615.7|186490.7|186614.3|186489.3|186615.7|186490.7|186612.7|186487.7|8
1723750640000|2024-08-15 19:37:20|186615.2|186490.2|186607.7|186482.7|186617.3|186492.3|186606.8|186481.8|31
1723750650000|2024-08-15 19:37:30|186607.8|186482.8|186592.7|186467.7|186607.8|186482.8|186588|186463|13
1723750660000|2024-08-15 19:37:40|186593.9|186468.9|186598|186473|186598|186473|186593.1|186468.1|10
1723750670000|2024-08-15 19:37:50|186596.9|186471.9|186596.9|186471.9|186597.6|186472.6|186592.4|186467.4|11
1723750680000|2024-08-15 19:38:00|186597.5|186472.5|186594.5|186469.5|186597.8|186472.8|186591.6|186466.6|9
1723750690000|2024-08-15 19:38:10|186596.7|186471.7|186601.8|186476.8|186603.4|186478.4|186594|186469|11
1723750700000|2024-08-15 19:38:20|186603|186478|186602.1|186477.1|186603.3|186478.3|186601.7|186476.7|6
1723750710000|2024-08-15 19:38:30|186602.8|186477.8|186605.3|186480.3|186605.3|186480.3|186602.8|186477.8|4
1723750720000|2024-08-15 19:38:40|186603.9|186478.9|186605.9|186480.9|186605.9|186480.9|186603.9|186478.9|2
1723750730000|2024-08-15 19:38:50|186604.8|186479.8|186604.8|186479.8|186606.6|186481.6|186604.8|186479.8|3
1723750740000|2024-08-15 19:39:00|186606|186481|186607.9|186482.9|186607.9|186482.9|186605.8|186480.8|4
1723750750000|2024-08-15 19:39:10|186606.8|186481.8|186608.5|186483.5|186608.9|186483.9|186606.8|186481.8|6
1723750760000|2024-08-15 19:39:20|186607.5|186482.5|186609.6|186484.6|186609.8|186484.8|186607.5|186482.5|12
1723750770000|2024-08-15 19:39:30|186611|186486|186610.2|186485.2|186611|186486|186610.2|186485.2|2
1723750780000|2024-08-15 19:39:40|186609|186484|186610.2|186485.2|186610.2|186485.2|186609|186484|2
1723750790000|2024-08-15 19:39:50|186610.1|186485.1|186615.2|186490.2|186616.3|186491.3|186610.1|186485.1|29
1723750800000|2024-08-15 19:40:00|186614.5|186489.5|186613.9|186488.9|186615.6|186490.6|186611.3|186486.3|31
1723750810000|2024-08-15 19:40:10|186613.6|186488.6|186611|186486|186616|186491|186610.9|186485.9|33
1723750820000|2024-08-15 19:40:20|186612.4|186487.4|186615.6|186490.6|186615.6|186490.6|186610.5|186485.5|22
1723750830000|2024-08-15 19:40:30|186611.9|186486.9|186609.1|186484.1|186615.1|186490.1|186608.9|186483.9|36
1723750840000|2024-08-15 19:40:40|186611.2|186486.2|186607.4|186482.4|186611.2|186486.2|186604.8|186479.8|8
1723750850000|2024-08-15 19:40:50|186608.4|186483.4|186607|186482|186609.1|186484.1|186607|186482|5
1723750860000|2024-08-15 19:41:00|186605.5|186480.5|186608.8|186483.8|186610.5|186485.5|186605.5|186480.5|14
1723750870000|2024-08-15 19:41:10|186609.8|186484.8|186610.6|186485.6|186611.7|186486.7|186609|186484|11
1723750880000|2024-08-15 19:41:20|186608.6|186483.6|186610|186485|186610.8|186485.8|186608.6|186483.6|5
1723750890000|2024-08-15 19:41:30|186608.8|186483.8|186609.8|186484.8|186611.6|186486.6|186607.6|186482.6|6
1723750900000|2024-08-15 19:41:40|186607.2|186482.2|186610|186485|186610|186485|186606.8|186481.8|8
1723750910000|2024-08-15 19:41:50|186607.4|186482.4|186609.3|186484.3|186610.2|186485.2|186607.4|186482.4|13
1723750920000|2024-08-15 19:42:00|186607|186482|186606.8|186481.8|186609.1|186484.1|186606.2|186481.2|20
1723750930000|2024-08-15 19:42:10|186608.2|186483.2|186606.4|186481.4|186610.1|186485.1|186606.4|186481.4|5
1723750940000|2024-08-15 19:42:20|186605.1|186480.1|186606.4|186481.4|186609.2|186484.2|186604.4|186479.4|12
1723750950000|2024-08-15 19:42:30|186606.2|186481.2|186606.2|186481.2|186606.2|186481.2|186606.2|186481.2|1
1723750960000|2024-08-15 19:42:40|186605.4|186480.4|186605.4|186480.4|186605.4|186480.4|186605.4|186480.4|1
1723750970000|2024-08-15 19:42:50|186605.6|186480.6|186620.8|186495.8|186623.6|186498.6|186605.6|186480.6|10
1723750980000|2024-08-15 19:43:00|186619.9|186494.9|186620.4|186495.4|186621.4|186496.4|186618.1|186493.1|12
1723750990000|2024-08-15 19:43:10|186619.5|186494.5|186621.4|186496.4|186621.4|186496.4|186617.6|186492.6|18
1723751000000|2024-08-15 19:43:20|186620.7|186495.7|186640.8|186515.8|186645.8|186520.8|186619.7|186494.7|9
1723751020000|2024-08-15 19:43:40|186640.3|186515.3|186637.8|186512.8|186640.3|186515.3|186637.8|186512.8|3
1723751050000|2024-08-15 19:44:10|186638.6|186513.6|186639|186514|186640|186515|186637.6|186512.6|6
1723751060000|2024-08-15 19:44:20|186641.8|186516.8|186657.9|186532.9|186662.5|186537.5|186641.8|186516.8|12
1723751070000|2024-08-15 19:44:30|186663.7|186538.7|186660.3|186535.3|186663.7|186538.7|186657.2|186532.2|16
1723751080000|2024-08-15 19:44:40|186659.1|186534.1|186658.1|186533.1|186662.9|186537.9|186658.1|186533.1|8
1723751090000|2024-08-15 19:44:50|186656.8|186531.8|186656.8|186531.8|186656.8|186531.8|186656.8|186531.8|1
1723751100000|2024-08-15 19:45:00|186657.8|186532.8|186654.9|186529.9|186657.9|186532.9|186654.3|186529.3|10
1723751110000|2024-08-15 19:45:10|186653.5|186528.5|186656.7|186531.7|186656.7|186531.7|186652.8|186527.8|8
1723751120000|2024-08-15 19:45:20|186655.5|186530.5|186654.6|186529.6|186655.5|186530.5|186654.6|186529.6|2
1723751130000|2024-08-15 19:45:30|186653.2|186528.2|186655.9|186530.9|186657.8|186532.8|186653.2|186528.2|7
1723751140000|2024-08-15 19:45:40|186652.8|186527.8|186646.2|186521.2|186652.8|186527.8|186646.2|186521.2|20
1723751150000|2024-08-15 19:45:50|186647|186522|186651.4|186526.4|186652.5|186527.5|186647|186522|12
1723751160000|2024-08-15 19:46:00|186650.3|186525.3|186661.8|186536.8|186666.1|186541.1|186650.3|186525.3|15
1723751170000|2024-08-15 19:46:10|186662.3|186537.3|186669.2|186544.2|186670.6|186545.6|186661.7|186536.7|18
1723751180000|2024-08-15 19:46:20|186669.7|186544.7|186670.7|186545.7|186672.1|186547.1|186669.1|186544.1|30
1723751190000|2024-08-15 19:46:30|186669.5|186544.5|186674.1|186549.1|186676.8|186551.8|186669.1|186544.1|27
1723751200000|2024-08-15 19:46:40|186672.6|186547.6|186679.9|186554.9|186692.1|186567.1|186659.9|186534.9|17
1723751210000|2024-08-15 19:46:50|186681|186556|186687.7|186562.7|186695.1|186570.1|186681|186556|7
1723751220000|2024-08-15 19:47:00|186686.5|186561.5|186683.4|186558.4|186686.5|186561.5|186683.4|186558.4|13
1723751230000|2024-08-15 19:47:10|186684.6|186559.6|186686.2|186561.2|186686.6|186561.6|186684.1|186559.1|11
1723751240000|2024-08-15 19:47:20|186683.7|186558.7|186685.7|186560.7|186687.2|186562.2|186683.6|186558.6|14
1723751250000|2024-08-15 19:47:30|186663.6|186538.6|186665.2|186540.2|186668.8|186543.8|186663.3|186538.3|33
1723751260000|2024-08-15 19:47:40|186666.4|186541.4|186670.6|186545.6|186673.5|186548.5|186665.3|186540.3|17
1723751270000|2024-08-15 19:47:50|186669.5|186544.5|186680.6|186555.6|186687.6|186562.6|186669.5|186544.5|8
1723751280000|2024-08-15 19:48:00|186682.2|186557.2|186683|186558|186687.4|186562.4|186681.4|186556.4|14
1723751290000|2024-08-15 19:48:10|186687.7|186562.7|186681|186556|186687.7|186562.7|186680.9|186555.9|10
1723751300000|2024-08-15 19:48:20|186679.7|186554.7|186680.3|186555.3|186680.9|186555.9|186679.7|186554.7|3
1723751320000|2024-08-15 19:48:40|186679.5|186554.5|186687.2|186562.2|186687.2|186562.2|186679.5|186554.5|11
1723751330000|2024-08-15 19:48:50|186685.1|186560.1|186684.5|186559.5|186686.2|186561.2|186683.9|186558.9|7
1723751340000|2024-08-15 19:49:00|186685.5|186560.5|186684|186559|186685.6|186560.6|186683|186558|6
1723751350000|2024-08-15 19:49:10|186683.9|186558.9|186685.8|186560.8|186685.8|186560.8|186683.3|186558.3|9
1723751360000|2024-08-15 19:49:20|186684.4|186559.4|186685.3|186560.3|186688|186563|186684.4|186559.4|6
1723751370000|2024-08-15 19:49:30|186687.6|186562.6|186684.2|186559.2|186687.6|186562.6|186684.2|186559.2|4
1723751380000|2024-08-15 19:49:40|186682.7|186557.7|186685.3|186560.3|186687|186562|186682.6|186557.6|7
1723751390000|2024-08-15 19:49:50|186683.3|186558.3|186683.4|186558.4|186685|186560|186682.6|186557.6|10
1723751400000|2024-08-15 19:50:00|186681.8|186556.8|186707.8|186582.8|186714.5|186589.5|186681.8|186556.8|20
1723751410000|2024-08-15 19:50:10|186706.4|186581.4|186705.6|186580.6|186710|186585|186704.8|186579.8|24
1723751420000|2024-08-15 19:50:20|186700.9|186575.9|186706.1|186581.1|186706.1|186581.1|186699.8|186574.8|18
1723751430000|2024-08-15 19:50:30|186702.1|186577.1|186680.7|186555.7|186702.1|186577.1|186667.6|186542.6|21
1723751440000|2024-08-15 19:50:40|186678.9|186553.9|186681.3|186556.3|186682.3|186557.3|186678.7|186553.7|16
1723751450000|2024-08-15 19:50:50|186679.9|186554.9|186681.8|186556.8|186684.1|186559.1|186678.9|186553.9|13
1723751460000|2024-08-15 19:51:00|186680.4|186555.4|186681|186556|186682.7|186557.7|186676.8|186551.8|32
1723751470000|2024-08-15 19:51:10|186681.2|186556.2|186682.7|186557.7|186683|186558|186674.9|186549.9|30
1723751480000|2024-08-15 19:51:20|186682.4|186557.4|186712.7|186587.7|186713.3|186588.3|186682.4|186557.4|26
1723751490000|2024-08-15 19:51:30|186711.4|186586.4|186711|186586|186713.7|186588.7|186708|186583|22
1723751500000|2024-08-15 19:51:40|186711.6|186586.6|186710.2|186585.2|186713.5|186588.5|186708.9|186583.9|9
1723751510000|2024-08-15 19:51:50|186709|186584|186707.2|186582.2|186710.2|186585.2|186706.8|186581.8|14
1723751520000|2024-08-15 19:52:00|186703.7|186578.7|186704|186579|186707.2|186582.2|186703.7|186578.7|4
1723751530000|2024-08-15 19:52:10|186703.9|186578.9|186688.5|186563.5|186703.9|186578.9|186688.5|186563.5|12
1723751540000|2024-08-15 19:52:20|186690.9|186565.9|186680.1|186555.1|186698|186573|186680.1|186555.1|34
1723751550000|2024-08-15 19:52:30|186681.2|186556.2|186683.4|186558.4|186692|186567|186680|186555|13
1723751560000|2024-08-15 19:52:40|186682.9|186557.9|186682.6|186557.6|186686.1|186561.1|186682.3|186557.3|26
1723751570000|2024-08-15 19:52:50|186685.3|186560.3|186664.4|186539.4|186685.3|186560.3|186661|186536|11
1723751580000|2024-08-15 19:53:00|186663.1|186538.1|186653.9|186528.9|186665.1|186540.1|186651.7|186526.7|27
1723751590000|2024-08-15 19:53:10|186652.5|186527.5|186654.4|186529.4|186655.3|186530.3|186651.2|186526.2|24
1723751600000|2024-08-15 19:53:20|186654.5|186529.5|186655|186530|186655.7|186530.7|186653.1|186528.1|27
1723751610000|2024-08-15 19:53:30|186653.9|186528.9|186656.7|186531.7|186657.8|186532.8|186652.4|186527.4|25
1723751620000|2024-08-15 19:53:40|186655.3|186530.3|186655.9|186530.9|186657.2|186532.2|186655.2|186530.2|26
1723751630000|2024-08-15 19:53:50|186657.1|186532.1|186657.1|186532.1|186657.1|186532.1|186655.1|186530.1|5
1723751640000|2024-08-15 19:54:00|186655.8|186530.8|186658.1|186533.1|186659.9|186534.9|186655.8|186530.8|16
1723751650000|2024-08-15 19:54:10|186657.8|186532.8|186638.5|186513.5|186660|186535|186638.4|186513.4|21
1723751660000|2024-08-15 19:54:20|186637.2|186512.2|186634.8|186509.8|186639.8|186514.8|186633.6|186508.6|16
1723751670000|2024-08-15 19:54:30|186632.5|186507.5|186634.1|186509.1|186637.6|186512.6|186632.2|186507.2|22
1723751680000|2024-08-15 19:54:40|186632.1|186507.1|186615.6|186490.6|186633.2|186508.2|186614.2|186489.2|31
1723751690000|2024-08-15 19:54:50|186617.1|186492.1|186632.7|186507.7|186632.7|186507.7|186615.5|186490.5|28
1723751700000|2024-08-15 19:55:00|186633.3|186508.3|186634.4|186509.4|186635|186510|186628.8|186503.8|10
1723751710000|2024-08-15 19:55:10|186633|186508|186634.7|186509.7|186637|186512|186631|186506|23
1723751720000|2024-08-15 19:55:20|186632.7|186507.7|186631.8|186506.8|186635.3|186510.3|186629.6|186504.6|24
1723751730000|2024-08-15 19:55:30|186632.8|186507.8|186630.9|186505.9|186635|186510|186629.6|186504.6|31
1723751740000|2024-08-15 19:55:40|186632.5|186507.5|186631.7|186506.7|186634.9|186509.9|186628.9|186503.9|35
1723751750000|2024-08-15 19:55:50|186629.1|186504.1|186630.8|186505.8|186632.8|186507.8|186628.7|186503.7|38
1723751760000|2024-08-15 19:56:00|186630.6|186505.6|186632.4|186507.4|186633.8|186508.8|186628|186503|33
1723751770000|2024-08-15 19:56:10|186630.2|186505.2|186640.3|186515.3|186642.8|186517.8|186627.7|186502.7|22
1723751780000|2024-08-15 19:56:20|186639.2|186514.2|186632.8|186507.8|186639.2|186514.2|186632.3|186507.3|20
1723751790000|2024-08-15 19:56:30|186634.5|186509.5|186633.2|186508.2|186635.6|186510.6|186629.8|186504.8|27
1723751800000|2024-08-15 19:56:40|186633.1|186508.1|186634.7|186509.7|186634.8|186509.8|186630|186505|23
1723751810000|2024-08-15 19:56:50|186632.9|186507.9|186614.9|186489.9|186632.9|186507.9|186614.9|186489.9|24
1723751820000|2024-08-15 19:57:00|186617.4|186492.4|186621.2|186496.2|186622.5|186497.5|186615.1|186490.1|35
1723751830000|2024-08-15 19:57:10|186620.7|186495.7|186618.8|186493.8|186622.6|186497.6|186616.1|186491.1|33
1723751840000|2024-08-15 19:57:20|186619.1|186494.1|186612.8|186487.8|186621.7|186496.7|186612.8|186487.8|34
1723751850000|2024-08-15 19:57:30|186619.5|186494.5|186608.3|186483.3|186619.5|186494.5|186607|186482|19
1723751860000|2024-08-15 19:57:40|186610|186485|186588|186463|186610|186485|186584.8|186459.8|24
1723751870000|2024-08-15 19:57:50|186587.2|186462.2|186584.1|186459.1|186587.2|186462.2|186584.1|186459.1|6
1723751880000|2024-08-15 19:58:00|186583.8|186458.8|186583.9|186458.9|186585|186460|186583.4|186458.4|4
1723751890000|2024-08-15 19:58:10|186584.5|186459.5|186584.2|186459.2|186586.2|186461.2|186583.5|186458.5|6
1723751900000|2024-08-15 19:58:20|186584.3|186459.3|186579.5|186454.5|186585.6|186460.6|186576.4|186451.4|7
1723751910000|2024-08-15 19:58:30|186577.6|186452.6|186576.5|186451.5|186577.6|186452.6|186576.5|186451.5|2
1723751920000|2024-08-15 19:58:40|186576.8|186451.8|186575.5|186450.5|186576.8|186451.8|186574.9|186449.9|3
1723751930000|2024-08-15 19:58:50|186577.1|186452.1|186572|186447|186580|186455|186568.5|186443.5|11
1723751940000|2024-08-15 19:59:00|186572.4|186447.4|186537.8|186412.8|186574.5|186449.5|186537.8|186412.8|14
1723751950000|2024-08-15 19:59:10|186530.1|186405.1|186538.1|186413.1|186538.1|186413.1|186530.1|186405.1|6
1723751960000|2024-08-15 19:59:20|186539.4|186414.4|186541.2|186416.2|186552.4|186427.4|186533|186408|9
1723751970000|2024-08-15 19:59:30|186541.6|186416.6|186546.7|186421.7|186547.4|186422.4|186541.6|186416.6|14
1723751980000|2024-08-15 19:59:40|186541.4|186416.4|186541.6|186416.6|186542.4|186417.4|186536.3|186411.3|5
1723751990000|2024-08-15 19:59:50|186541.5|186416.5|186517.4|186392.4|186541.5|186416.5|186514.2|186389.2|10
1723752000000|2024-08-15 20:00:00|186507|186382|186543.5|186418.5|186544.9|186419.9|186507|186382|6
1723752010000|2024-08-15 20:00:10|186542.9|186417.9|186536.3|186411.3|186542.9|186417.9|186531.3|186406.3|7
1723752020000|2024-08-15 20:00:20|186539.2|186414.2|186542.6|186417.6|186542.6|186417.6|186539.2|186414.2|3
1723752030000|2024-08-15 20:00:30|186536.9|186411.9|186539.8|186414.8|186540.8|186415.8|186536.9|186411.9|3
1723752040000|2024-08-15 20:00:40|186541.7|186416.7|186542.4|186417.4|186543.8|186418.8|186541.7|186416.7|3
1723752050000|2024-08-15 20:00:50|186538.4|186413.4|186539.8|186414.8|186539.8|186414.8|186532.3|186407.3|7
1723752060000|2024-08-15 20:01:00|186540.8|186415.8|186532.5|186407.5|186540.8|186415.8|186532.5|186407.5|8
1723752070000|2024-08-15 20:01:10|186529.8|186404.8|186532.2|186407.2|186532.2|186407.2|186529.8|186404.8|2
1723752080000|2024-08-15 20:01:20|186532.5|186407.5|186540.4|186415.4|186540.4|186415.4|186532.5|186407.5|7
1723752090000|2024-08-15 20:01:30|186539.2|186414.2|186543.6|186418.6|186543.6|186418.6|186536.5|186411.5|7
1723752100000|2024-08-15 20:01:40|186542.1|186417.1|186539.8|186414.8|186544.8|186419.8|186535.3|186410.3|21
1723752110000|2024-08-15 20:01:50|186541.2|186416.2|186552.1|186427.1|186553.7|186428.7|186540.4|186415.4|15
1723752120000|2024-08-15 20:02:00|186554|186429|186553.3|186428.3|186554.8|186429.8|186551.6|186426.6|21
1723752130000|2024-08-15 20:02:10|186554.2|186429.2|186554.9|186429.9|186558.2|186433.2|186553.7|186428.7|8
1723752140000|2024-08-15 20:02:20|186553.8|186428.8|186555.5|186430.5|186557.7|186432.7|186553.3|186428.3|12
1723752150000|2024-08-15 20:02:30|186554.9|186429.9|186554.9|186429.9|186554.9|186429.9|186554.9|186429.9|1
1723752160000|2024-08-15 20:02:40|186557.6|186432.6|186557.6|186432.6|186557.6|186432.6|186557.6|186432.6|1
1723752180000|2024-08-15 20:03:00|186555.9|186430.9|186554.9|186429.9|186555.9|186430.9|186552.7|186427.7|4
1723752190000|2024-08-15 20:03:10|186555.8|186430.8|186556.8|186431.8|186556.8|186431.8|186553.4|186428.4|5
1723752200000|2024-08-15 20:03:20|186554.4|186429.4|186551.8|186426.8|186554.4|186429.4|186551.8|186426.8|2
1723752210000|2024-08-15 20:03:30|186551.2|186426.2|186547.4|186422.4|186553.4|186428.4|186542.2|186417.2|12
1723752220000|2024-08-15 20:03:40|186548.6|186423.6|186548.2|186423.2|186549.9|186424.9|186548.2|186423.2|7
1723752230000|2024-08-15 20:03:50|186548|186423|186548.3|186423.3|186551.2|186426.2|186548|186423|11
1723752240000|2024-08-15 20:04:00|186547.4|186422.4|186545.3|186420.3|186547.8|186422.8|186545.3|186420.3|18
1723752250000|2024-08-15 20:04:10|186546.4|186421.4|186538.8|186413.8|186546.8|186421.8|186538.8|186413.8|12
1723752260000|2024-08-15 20:04:20|186539.2|186414.2|186546|186421|186546|186421|186539.2|186414.2|14
1723752270000|2024-08-15 20:04:30|186546.1|186421.1|186544.2|186419.2|186546.2|186421.2|186543.2|186418.2|19
1723752280000|2024-08-15 20:04:40|186544.7|186419.7|186543.7|186418.7|186544.7|186419.7|186542.2|186417.2|12
1723752290000|2024-08-15 20:04:50|186541.5|186416.5|186491.8|186366.8|186541.5|186416.5|186489.5|186364.5|28
1723752300000|2024-08-15 20:05:00|186496.3|186371.3|186503.7|186378.7|186507.8|186382.8|186496.3|186371.3|7
1723752310000|2024-08-15 20:05:10|186499.9|186374.9|186486.8|186361.8|186501.5|186376.5|186483.9|186358.9|8
1723752320000|2024-08-15 20:05:20|186487.5|186362.5|186488|186363|186488|186363|186486.5|186361.5|3
1723752330000|2024-08-15 20:05:30|186486.5|186361.5|186489.2|186364.2|186493.3|186368.3|186486.5|186361.5|5
1723752340000|2024-08-15 20:05:40|186490.1|186365.1|186507.3|186382.3|186507.3|186382.3|186490.1|186365.1|2
1723752350000|2024-08-15 20:05:50|186507.9|186382.9|186512|186387|186512|186387|186507.9|186382.9|3
1723752360000|2024-08-15 20:06:00|186513.6|186388.6|186513.6|186388.6|186514.7|186389.7|186513.6|186388.6|3
1723752370000|2024-08-15 20:06:10|186514.9|186389.9|186512.1|186387.1|186515.9|186390.9|186512|186387|6
1723752380000|2024-08-15 20:06:20|186511.1|186386.1|186534.9|186409.9|186535.1|186410.1|186507.7|186382.7|12
1723752390000|2024-08-15 20:06:30|186537.6|186412.6|186543.1|186418.1|186544.7|186419.7|186537.6|186412.6|3
1723752400000|2024-08-15 20:06:40|186542.9|186417.9|186539|186414|186542.9|186417.9|186539|186414|3
1723752420000|2024-08-15 20:07:00|186540.5|186415.5|186540.5|186415.5|186540.5|186415.5|186540.5|186415.5|1
1723752430000|2024-08-15 20:07:10|186540|186415|186546|186421|186549.6|186424.6|186540|186415|4
1723752440000|2024-08-15 20:07:20|186550|186425|186546.4|186421.4|186551.1|186426.1|186546.1|186421.1|4
1723752450000|2024-08-15 20:07:30|186550.6|186425.6|186547|186422|186551.7|186426.7|186546.4|186421.4|6
1723752460000|2024-08-15 20:07:40|186547.3|186422.3|186544.6|186419.6|186549.3|186424.3|186543.9|186418.9|5
1723752470000|2024-08-15 20:07:50|186549.5|186424.5|186544.7|186419.7|186549.5|186424.5|186544.7|186419.7|2
1723752480000|2024-08-15 20:08:00|186548.9|186423.9|186549.1|186424.1|186551.1|186426.1|186548.9|186423.9|3
1723752490000|2024-08-15 20:08:10|186549.2|186424.2|186548.7|186423.7|186550.4|186425.4|186548.7|186423.7|4
1723752500000|2024-08-15 20:08:20|186548.6|186423.6|186547.3|186422.3|186548.6|186423.6|186547.3|186422.3|4
1723752510000|2024-08-15 20:08:30|186548.6|186423.6|186535.4|186410.4|186548.6|186423.6|186534.2|186409.2|8
1723752520000|2024-08-15 20:08:40|186534.3|186409.3|186534.6|186409.6|186534.6|186409.6|186533.6|186408.6|3
1723752530000|2024-08-15 20:08:50|186532.2|186407.2|186503.5|186378.5|186532.2|186407.2|186501.1|186376.1|7
1723752540000|2024-08-15 20:09:00|186503.8|186378.8|186503.1|186378.1|186503.8|186378.8|186503.1|186378.1|2
1723752550000|2024-08-15 20:09:10|186501.2|186376.2|186502.9|186377.9|186503.5|186378.5|186501.2|186376.2|4
1723752560000|2024-08-15 20:09:20|186503.8|186378.8|186499.9|186374.9|186503.8|186378.8|186497.6|186372.6|10
1723752570000|2024-08-15 20:09:30|186501.3|186376.3|186504.7|186379.7|186504.7|186379.7|186500.9|186375.9|6
1723752580000|2024-08-15 20:09:40|186502.5|186377.5|186504.8|186379.8|186504.8|186379.8|186502.5|186377.5|5
1723752590000|2024-08-15 20:09:50|186506.4|186381.4|186508.9|186383.9|186510.3|186385.3|186506.4|186381.4|7
1723752600000|2024-08-15 20:10:00|186509.9|186384.9|186511.5|186386.5|186511.5|186386.5|186509.9|186384.9|3
1723752610000|2024-08-15 20:10:10|186511.9|186386.9|186511.9|186386.9|186511.9|186386.9|186511.9|186386.9|1
1723752620000|2024-08-15 20:10:20|186515|186390|186514.9|186389.9|186515|186390|186514.2|186389.2|3
1723752630000|2024-08-15 20:10:30|186515.4|186390.4|186515.4|186390.4|186515.4|186390.4|186515.4|186390.4|1
1723752640000|2024-08-15 20:10:40|186516.6|186391.6|186517.1|186392.1|186517.1|186392.1|186516.6|186391.6|2
1723752670000|2024-08-15 20:11:10|186512.4|186387.4|186512.4|186387.4|186512.4|186387.4|186512.4|186387.4|1
1723752680000|2024-08-15 20:11:20|186517.7|186392.7|186515.8|186390.8|186517.7|186392.7|186513.4|186388.4|8
1723752690000|2024-08-15 20:11:30|186515.7|186390.7|186515.7|186390.7|186515.7|186390.7|186515.7|186390.7|1
1723752700000|2024-08-15 20:11:40|186516.4|186391.4|186514.8|186389.8|186516.4|186391.4|186514.8|186389.8|2
1723752710000|2024-08-15 20:11:50|186516.4|186391.4|186515.9|186390.9|186516.4|186391.4|186515.9|186390.9|2
1723752720000|2024-08-15 20:12:00|186518.3|186393.3|186513.3|186388.3|186518.3|186393.3|186513.3|186388.3|3
1723752730000|2024-08-15 20:12:10|186510.6|186385.6|186529.9|186404.9|186530.7|186405.7|186510.6|186385.6|6
1723752740000|2024-08-15 20:12:20|186530.2|186405.2|186533.3|186408.3|186533.3|186408.3|186530.2|186405.2|3
1723752750000|2024-08-15 20:12:30|186534.2|186409.2|186545.4|186420.4|186546.5|186421.5|186534.2|186409.2|9
1723752760000|2024-08-15 20:12:40|186547.1|186422.1|186547.8|186422.8|186548|186423|186545.2|186420.2|5
1723752770000|2024-08-15 20:12:50|186547.9|186422.9|186574|186449|186575.6|186450.6|186547.9|186422.9|13
1723752780000|2024-08-15 20:13:00|186574.7|186449.7|186574|186449|186574.7|186449.7|186574|186449|2
1723752800000|2024-08-15 20:13:20|186573.6|186448.6|186573.6|186448.6|186573.6|186448.6|186573.6|186448.6|1
1723752820000|2024-08-15 20:13:40|186574.1|186449.1|186574.1|186449.1|186574.1|186449.1|186574.1|186449.1|1
1723752840000|2024-08-15 20:14:00|186582.6|186457.6|186630|186505|186632.1|186507.1|186582.6|186457.6|7
1723752850000|2024-08-15 20:14:10|186630.7|186505.7|186630.9|186505.9|186630.9|186505.9|186630.7|186505.7|2
1723752860000|2024-08-15 20:14:20|186628.3|186503.3|186626.8|186501.8|186628.3|186503.3|186625.3|186500.3|3
1723752870000|2024-08-15 20:14:30|186632.8|186507.8|186632.8|186507.8|186632.8|186507.8|186632.8|186507.8|1
1723752890000|2024-08-15 20:14:50|186634.6|186509.6|186638.5|186513.5|186643.4|186518.4|186634.6|186509.6|9
1723752900000|2024-08-15 20:15:00|186637|186512|186639.2|186514.2|186640.5|186515.5|186636|186511|25
1723752910000|2024-08-15 20:15:10|186638.9|186513.9|186638.6|186513.6|186639.8|186514.8|186636.6|186511.6|21
1723752920000|2024-08-15 20:15:20|186639.4|186514.4|186637.5|186512.5|186639.6|186514.6|186635.8|186510.8|22
1723752930000|2024-08-15 20:15:30|186637.3|186512.3|186635.7|186510.7|186638.6|186513.6|186634.5|186509.5|9
1723752940000|2024-08-15 20:15:40|186634.8|186509.8|186634.5|186509.5|186636.8|186511.8|186634.1|186509.1|15
1723752950000|2024-08-15 20:15:50|186635.4|186510.4|186640.3|186515.3|186640.3|186515.3|186634.4|186509.4|5
1723752970000|2024-08-15 20:16:10|186640.4|186515.4|186669|186544|186670.9|186545.9|186640.4|186515.4|8
1723752980000|2024-08-15 20:16:20|186666.5|186541.5|186665.9|186540.9|186666.5|186541.5|186660.5|186535.5|8
1723752990000|2024-08-15 20:16:30|186663.2|186538.2|186660.6|186535.6|186666.5|186541.5|186660.6|186535.6|12
1723753000000|2024-08-15 20:16:40|186660|186535|186655.8|186530.8|186665.5|186540.5|186655.8|186530.8|10
1723753030000|2024-08-15 20:17:10|186660.8|186535.8|186660.8|186535.8|186660.8|186535.8|186660.8|186535.8|1
1723753040000|2024-08-15 20:17:20|186660.6|186535.6|186660.6|186535.6|186660.6|186535.6|186660.6|186535.6|1
1723753050000|2024-08-15 20:17:30|186654|186529|186655.6|186530.6|186656|186531|186649.9|186524.9|7
1723753060000|2024-08-15 20:17:40|186653.5|186528.5|186655.4|186530.4|186655.4|186530.4|186653.5|186528.5|2
1723753080000|2024-08-15 20:18:00|186656.7|186531.7|186657.1|186532.1|186657.1|186532.1|186656.7|186531.7|2
1723753090000|2024-08-15 20:18:10|186656.6|186531.6|186666|186541|186666|186541|186656.6|186531.6|3
1723753100000|2024-08-15 20:18:20|186665.2|186540.2|186665.7|186540.7|186666.2|186541.2|186665|186540|4
1723753110000|2024-08-15 20:18:30|186662.8|186537.8|186655.6|186530.6|186664.6|186539.6|186654|186529|9
1723753120000|2024-08-15 20:18:40|186655.4|186530.4|186655.4|186530.4|186655.4|186530.4|186655.4|186530.4|1
1723753140000|2024-08-15 20:19:00|186660.6|186535.6|186660.6|186535.6|186660.6|186535.6|186660.6|186535.6|1
1723753160000|2024-08-15 20:19:20|186655.2|186530.2|186657|186532|186657|186532|186655.2|186530.2|2
1723753200000|2024-08-15 20:20:00|186660.6|186535.6|186667.4|186542.4|186667.4|186542.4|186658.3|186533.3|4
1723753210000|2024-08-15 20:20:10|186670.5|186545.5|186700.9|186575.9|186700.9|186575.9|186670.5|186545.5|3
1723753220000|2024-08-15 20:20:20|186697.7|186572.7|186690.8|186565.8|186697.7|186572.7|186690.7|186565.7|4
1723753230000|2024-08-15 20:20:30|186695.1|186570.1|186695.8|186570.8|186695.8|186570.8|186692.9|186567.9|3
1723753240000|2024-08-15 20:20:40|186693|186568|186693.5|186568.5|186693.5|186568.5|186693|186568|2
1723753250000|2024-08-15 20:20:50|186695.2|186570.2|186694.9|186569.9|186695.2|186570.2|186694.9|186569.9|2
1723753270000|2024-08-15 20:21:10|186701.1|186576.1|186713|186588|186715.7|186590.7|186701.1|186576.1|7
1723753280000|2024-08-15 20:21:20|186712.5|186587.5|186712.5|186587.5|186712.5|186587.5|186712.5|186587.5|1
1723753290000|2024-08-15 20:21:30|186712.6|186587.6|186712.6|186587.6|186712.6|186587.6|186712.6|186587.6|1
1723753300000|2024-08-15 20:21:40|186717.7|186592.7|186728.5|186603.5|186728.5|186603.5|186717.7|186592.7|2
1723753310000|2024-08-15 20:21:50|186727.2|186602.2|186717.5|186592.5|186727.2|186602.2|186712.5|186587.5|5
1723753320000|2024-08-15 20:22:00|186721.9|186596.9|186710.9|186585.9|186721.9|186596.9|186710.9|186585.9|3
1723753330000|2024-08-15 20:22:10|186710.4|186585.4|186708|186583|186710.4|186585.4|186708|186583|2
1723753350000|2024-08-15 20:22:30|186712.4|186587.4|186712.4|186587.4|186712.4|186587.4|186712.4|186587.4|1
1723753360000|2024-08-15 20:22:40|186703|186578|186703|186578|186703|186578|186703|186578|1
1723753370000|2024-08-15 20:22:50|186702.2|186577.2|186688.5|186563.5|186707.5|186582.5|186687.4|186562.4|16
1723753380000|2024-08-15 20:23:00|186689.4|186564.4|186691.2|186566.2|186691.2|186566.2|186687.9|186562.9|20
1723753390000|2024-08-15 20:23:10|186690|186565|186690|186565|186691.3|186566.3|186687.7|186562.7|12
1723753400000|2024-08-15 20:23:20|186689|186564|186688.5|186563.5|186691.2|186566.2|186688.5|186563.5|31
1723753410000|2024-08-15 20:23:30|186690.5|186565.5|186689.7|186564.7|186691.4|186566.4|186688.5|186563.5|33
1723753420000|2024-08-15 20:23:40|186691.7|186566.7|186696.4|186571.4|186700.1|186575.1|186688.5|186563.5|26
1723753430000|2024-08-15 20:23:50|186694.6|186569.6|186691.7|186566.7|186694.6|186569.6|186691.7|186566.7|3
1723753440000|2024-08-15 20:24:00|186690|186565|186693.1|186568.1|186693.1|186568.1|186690|186565|2
1723753460000|2024-08-15 20:24:20|186694.1|186569.1|186694.1|186569.1|186694.1|186569.1|186694.1|186569.1|1
1723753480000|2024-08-15 20:24:40|186692.4|186567.4|186692.4|186567.4|186692.4|186567.4|186690.2|186565.2|3
1723753490000|2024-08-15 20:24:50|186690.2|186565.2|186698.6|186573.6|186698.9|186573.9|186690.2|186565.2|4
1723753500000|2024-08-15 20:25:00|186689|186564|186686.4|186561.4|186691.3|186566.3|186683.3|186558.3|9
1723753520000|2024-08-15 20:25:20|186684.9|186559.9|186681.6|186556.6|186684.9|186559.9|186679.5|186554.5|11
1723753530000|2024-08-15 20:25:30|186683.3|186558.3|186681.3|186556.3|186683.3|186558.3|186681.3|186556.3|8
1723753540000|2024-08-15 20:25:40|186683.1|186558.1|186683.1|186558.1|186683.1|186558.1|186683.1|186558.1|1
1723753550000|2024-08-15 20:25:50|186678.8|186553.8|186626.8|186501.8|186678.8|186553.8|186617.9|186492.9|17
1723753560000|2024-08-15 20:26:00|186627.7|186502.7|186620.9|186495.9|186631.5|186506.5|186619.4|186494.4|21
1723753570000|2024-08-15 20:26:10|186623.4|186498.4|186624.7|186499.7|186630.7|186505.7|186621.4|186496.4|15
1723753580000|2024-08-15 20:26:20|186626.8|186501.8|186628.9|186503.9|186631.1|186506.1|186616.9|186491.9|14
1723753590000|2024-08-15 20:26:30|186627.4|186502.4|186612.7|186487.7|186630.8|186505.8|186603.6|186478.6|16
1723753600000|2024-08-15 20:26:40|186612|186487|186612.6|186487.6|186612.6|186487.6|186605.8|186480.8|10
1723753610000|2024-08-15 20:26:50|186609.7|186484.7|186614.4|186489.4|186615|186490|186607.4|186482.4|8
1723753630000|2024-08-15 20:27:10|186615.1|186490.1|186613.6|186488.6|186615.1|186490.1|186613.6|186488.6|2
1723753640000|2024-08-15 20:27:20|186610.9|186485.9|186608.3|186483.3|186611.3|186486.3|186608.3|186483.3|5
1723753650000|2024-08-15 20:27:30|186609.6|186484.6|186606.7|186481.7|186610.6|186485.6|186606.6|186481.6|7
1723753660000|2024-08-15 20:27:40|186601.1|186476.1|186586.3|186461.3|186612.1|186487.1|186582.9|186457.9|16
1723753670000|2024-08-15 20:27:50|186587.5|186462.5|186586.6|186461.6|186587.5|186462.5|186586.6|186461.6|2
1723753680000|2024-08-15 20:28:00|186587.5|186462.5|186581.4|186456.4|186588.1|186463.1|186581.4|186456.4|10
1723753690000|2024-08-15 20:28:10|186578.4|186453.4|186595.1|186470.1|186595.1|186470.1|186577.2|186452.2|6
1723753700000|2024-08-15 20:28:20|186597.1|186472.1|186582.9|186457.9|186597.1|186472.1|186582.5|186457.5|5
1723753710000|2024-08-15 20:28:30|186584.4|186459.4|186579.2|186454.2|186584.4|186459.4|186579.2|186454.2|4
1723753720000|2024-08-15 20:28:40|186580.6|186455.6|186581.4|186456.4|186583.7|186458.7|186577.7|186452.7|9
1723753730000|2024-08-15 20:28:50|186578.3|186453.3|186578.5|186453.5|186580.7|186455.7|186578.3|186453.3|4
1723753740000|2024-08-15 20:29:00|186579.7|186454.7|186578.4|186453.4|186581.5|186456.5|186574.1|186449.1|7
1723753750000|2024-08-15 20:29:10|186574.7|186449.7|186577.2|186452.2|186578.2|186453.2|186568.5|186443.5|11
1723753760000|2024-08-15 20:29:20|186581.8|186456.8|186580.6|186455.6|186583.2|186458.2|186577.3|186452.3|8
1723753770000|2024-08-15 20:29:30|186582.3|186457.3|186580.2|186455.2|186582.3|186457.3|186576.5|186451.5|6
1723753780000|2024-08-15 20:29:40|186581.2|186456.2|186580.6|186455.6|186583.9|186458.9|186577.3|186452.3|10
1723753790000|2024-08-15 20:29:50|186581.2|186456.2|186579.8|186454.8|186581.2|186456.2|186578.8|186453.8|5
1723753800000|2024-08-15 20:30:00|186579.6|186454.6|186579.1|186454.1|186579.6|186454.6|186578.8|186453.8|3
1723753810000|2024-08-15 20:30:10|186574.2|186449.2|186576.2|186451.2|186576.2|186451.2|186572.3|186447.3|5
1723753820000|2024-08-15 20:30:20|186577.4|186452.4|186577.4|186452.4|186577.4|186452.4|186574.6|186449.6|4
1723753830000|2024-08-15 20:30:30|186576.8|186451.8|186577.4|186452.4|186579.6|186454.6|186574|186449|8
1723753840000|2024-08-15 20:30:40|186576.6|186451.6|186579.4|186454.4|186579.4|186454.4|186576.5|186451.5|5
1723753850000|2024-08-15 20:30:50|186579.5|186454.5|186581.4|186456.4|186581.8|186456.8|186578.7|186453.7|7
1723753860000|2024-08-15 20:31:00|186577.6|186452.6|186576.1|186451.1|186577.6|186452.6|186571.4|186446.4|8
1723753870000|2024-08-15 20:31:10|186576.8|186451.8|186578.2|186453.2|186582.9|186457.9|186574.9|186449.9|8
1723753890000|2024-08-15 20:31:30|186577.1|186452.1|186583.5|186458.5|186585.1|186460.1|186577.1|186452.1|9
1723753900000|2024-08-15 20:31:40|186585|186460|186585|186460|186585|186460|186585|186460|1
1723753910000|2024-08-15 20:31:50|186585.5|186460.5|186580.7|186455.7|186585.5|186460.5|186579.3|186454.3|4
1723753920000|2024-08-15 20:32:00|186579.7|186454.7|186579.7|186454.7|186579.7|186454.7|186579.7|186454.7|1
1723753930000|2024-08-15 20:32:10|186581|186456|186579.7|186454.7|186581|186456|186579.7|186454.7|6
1723753940000|2024-08-15 20:32:20|186578|186453|186581.3|186456.3|186581.3|186456.3|186559.6|186434.6|10
1723753950000|2024-08-15 20:32:30|186582.5|186457.5|186585.5|186460.5|186587|186462|186582.5|186457.5|8
1723753960000|2024-08-15 20:32:40|186587.2|186462.2|186586.6|186461.6|186588.8|186463.8|186586.6|186461.6|4
1723753970000|2024-08-15 20:32:50|186587.5|186462.5|186589.6|186464.6|186589.6|186464.6|186587.5|186462.5|3
1723753980000|2024-08-15 20:33:00|186590.2|186465.2|186586.2|186461.2|186590.2|186465.2|186585.7|186460.7|7
1723753990000|2024-08-15 20:33:10|186586.7|186461.7|186585.9|186460.9|186586.9|186461.9|186584.1|186459.1|7
1723754000000|2024-08-15 20:33:20|186582.5|186457.5|186585.7|186460.7|186585.7|186460.7|186582.5|186457.5|11
1723754010000|2024-08-15 20:33:30|186580|186455|186585.1|186460.1|186585.9|186460.9|186579|186454|18
1723754020000|2024-08-15 20:33:40|186584.6|186459.6|186580|186455|186584.6|186459.6|186577.7|186452.7|11
1723754030000|2024-08-15 20:33:50|186584.1|186459.1|186584.5|186459.5|186584.7|186459.7|186584.1|186459.1|4
1723754040000|2024-08-15 20:34:00|186586.4|186461.4|186584.1|186459.1|186586.4|186461.4|186582.6|186457.6|5
1723754050000|2024-08-15 20:34:10|186586.1|186461.1|186584.3|186459.3|186586.1|186461.1|186584.3|186459.3|4
1723754060000|2024-08-15 20:34:20|186584|186459|186584|186459|186584|186459|186584|186459|1
1723754090000|2024-08-15 20:34:50|186577.6|186452.6|186583.7|186458.7|186583.7|186458.7|186577.6|186452.6|3
1723754100000|2024-08-15 20:35:00|186578|186453|186580.4|186455.4|186582.2|186457.2|186578|186453|3
1723754110000|2024-08-15 20:35:10|186581.3|186456.3|186584.2|186459.2|186584.2|186459.2|186581.3|186456.3|4
1723754120000|2024-08-15 20:35:20|186576.6|186451.6|186574.6|186449.6|186581.9|186456.9|186574.4|186449.4|8
1723754130000|2024-08-15 20:35:30|186579.1|186454.1|186579.5|186454.5|186579.5|186454.5|186579.1|186454.1|2
1723754140000|2024-08-15 20:35:40|186580|186455|186578.8|186453.8|186580.9|186455.9|186576.2|186451.2|5
1723754150000|2024-08-15 20:35:50|186579.9|186454.9|186572.2|186447.2|186579.9|186454.9|186568.5|186443.5|9
1723754160000|2024-08-15 20:36:00|186568.4|186443.4|186572.6|186447.6|186572.6|186447.6|186568.4|186443.4|3
1723754180000|2024-08-15 20:36:20|186573.4|186448.4|186574.8|186449.8|186575|186450|186573.4|186448.4|5
1723754190000|2024-08-15 20:36:30|186573.7|186448.7|186573.8|186448.8|186575|186450|186573.7|186448.7|6
1723754210000|2024-08-15 20:36:50|186578.5|186453.5|186578.5|186453.5|186578.5|186453.5|186578.5|186453.5|1
1723754220000|2024-08-15 20:37:00|186573|186448|186573|186448|186573|186448|186573|186448|1
1723754230000|2024-08-15 20:37:10|186569.4|186444.4|186585.6|186460.6|186589.4|186464.4|186569.4|186444.4|9
1723754240000|2024-08-15 20:37:20|186586.4|186461.4|186591.2|186466.2|186591.2|186466.2|186586.4|186461.4|4
1723754250000|2024-08-15 20:37:30|186590.3|186465.3|186598|186473|186610.5|186485.5|186588.3|186463.3|16
1723754260000|2024-08-15 20:37:40|186595.7|186470.7|186631.8|186506.8|186631.8|186506.8|186590.6|186465.6|6
1723754270000|2024-08-15 20:37:50|186632.5|186507.5|186633|186508|186633|186508|186630.5|186505.5|6
1723754280000|2024-08-15 20:38:00|186634.7|186509.7|186636.7|186511.7|186638.9|186513.9|186634.7|186509.7|8
1723754290000|2024-08-15 20:38:10|186638.3|186513.3|186638.3|186513.3|186638.3|186513.3|186636.7|186511.7|5
1723754300000|2024-08-15 20:38:20|186636.7|186511.7|186636.7|186511.7|186636.7|186511.7|186636.7|186511.7|1
1723754310000|2024-08-15 20:38:30|186634.6|186509.6|186640.2|186515.2|186640.2|186515.2|186634.6|186509.6|11
1723754320000|2024-08-15 20:38:40|186636.6|186511.6|186612.8|186487.8|186636.6|186511.6|186612.7|186487.7|5
1723754330000|2024-08-15 20:38:50|186612.2|186487.2|186612.2|186487.2|186612.2|186487.2|186612.2|186487.2|1
1723754340000|2024-08-15 20:39:00|186612.1|186487.1|186612.1|186487.1|186612.1|186487.1|186612.1|186487.1|1
1723754360000|2024-08-15 20:39:20|186611.8|186486.8|186611.8|186486.8|186611.8|186486.8|186611.8|186486.8|1
1723754370000|2024-08-15 20:39:30|186611.5|186486.5|186611.5|186486.5|186611.5|186486.5|186611.5|186486.5|1
1723754380000|2024-08-15 20:39:40|186612.1|186487.1|186612.1|186487.1|186612.1|186487.1|186612.1|186487.1|1
1723754390000|2024-08-15 20:39:50|186611.5|186486.5|186631.6|186506.6|186633.3|186508.3|186611.5|186486.5|6
1723754400000|2024-08-15 20:40:00|186630.6|186505.6|186622.2|186497.2|186631.7|186506.7|186622|186497|5
1723754410000|2024-08-15 20:40:10|186621.9|186496.9|186621.9|186496.9|186621.9|186496.9|186621.9|186496.9|1
1723754420000|2024-08-15 20:40:20|186620.7|186495.7|186613.5|186488.5|186620.7|186495.7|186604.4|186479.4|10
1723754430000|2024-08-15 20:40:30|186615.3|186490.3|186618.2|186493.2|186618.2|186493.2|186615.3|186490.3|2
1723754440000|2024-08-15 20:40:40|186619.6|186494.6|186617.8|186492.8|186619.6|186494.6|186617.8|186492.8|3
1723754450000|2024-08-15 20:40:50|186619|186494|186619.9|186494.9|186619.9|186494.9|186619|186494|2
1723754460000|2024-08-15 20:41:00|186621.8|186496.8|186623.2|186498.2|186623.2|186498.2|186621.8|186496.8|2
1723754470000|2024-08-15 20:41:10|186621.5|186496.5|186624.6|186499.6|186624.6|186499.6|186621.5|186496.5|3
1723754480000|2024-08-15 20:41:20|186623.4|186498.4|186623.4|186498.4|186623.4|186498.4|186623.4|186498.4|1
1723754490000|2024-08-15 20:41:30|186622.2|186497.2|186621|186496|186622.2|186497.2|186621|186496|4
1723754500000|2024-08-15 20:41:40|186621.7|186496.7|186621.4|186496.4|186624|186499|186620|186495|7
1723754530000|2024-08-15 20:42:10|186620.5|186495.5|186620.5|186495.5|186620.5|186495.5|186620.5|186495.5|1
1723754540000|2024-08-15 20:42:20|186618.3|186493.3|186617.9|186492.9|186620.5|186495.5|186615.6|186490.6|9
1723754550000|2024-08-15 20:42:30|186618.7|186493.7|186616.3|186491.3|186618.7|186493.7|186616.3|186491.3|3
1723754560000|2024-08-15 20:42:40|186615.9|186490.9|186615.9|186490.9|186615.9|186490.9|186615.9|186490.9|1
1723754570000|2024-08-15 20:42:50|186613.6|186488.6|186613.6|186488.6|186613.6|186488.6|186613.6|186488.6|1
1723754580000|2024-08-15 20:43:00|186605.6|186480.6|186605.6|186480.6|186605.6|186480.6|186605.6|186480.6|1
1723754590000|2024-08-15 20:43:10|186580|186455|186580.4|186455.4|186580.4|186455.4|186580|186455|2
1723754600000|2024-08-15 20:43:20|186580.2|186455.2|186606.1|186481.1|186606.1|186481.1|186580.2|186455.2|4
1723754610000|2024-08-15 20:43:30|186609.3|186484.3|186609.5|186484.5|186612.4|186487.4|186608.9|186483.9|20
1723754620000|2024-08-15 20:43:40|186609.7|186484.7|186609.1|186484.1|186611.8|186486.8|186609.1|186484.1|7
1723754640000|2024-08-15 20:44:00|186609.9|186484.9|186609.7|186484.7|186609.9|186484.9|186607.9|186482.9|6
1723754650000|2024-08-15 20:44:10|186611|186486|186611|186486|186611|186486|186611|186486|1
1723754660000|2024-08-15 20:44:20|186611.3|186486.3|186611.3|186486.3|186611.3|186486.3|186611.3|186486.3|1
1723754670000|2024-08-15 20:44:30|186612.7|186487.7|186610.8|186485.8|186612.7|186487.7|186608.5|186483.5|8
1723754690000|2024-08-15 20:44:50|186610.9|186485.9|186610.9|186485.9|186610.9|186485.9|186610.9|186485.9|1
1723754700000|2024-08-15 20:45:00|186611.9|186486.9|186614.7|186489.7|186614.7|186489.7|186611.9|186486.9|5
1723754720000|2024-08-15 20:45:20|186616.2|186491.2|186616.2|186491.2|186616.2|186491.2|186616.2|186491.2|1
1723754740000|2024-08-15 20:45:40|186616.8|186491.8|186616.8|186491.8|186616.8|186491.8|186616.8|186491.8|1
1723754750000|2024-08-15 20:45:50|186614.9|186489.9|186606|186481|186614.9|186489.9|186606|186481|2
1723754760000|2024-08-15 20:46:00|186606.9|186481.9|186608.6|186483.6|186608.6|186483.6|186606.9|186481.9|3
1723754770000|2024-08-15 20:46:10|186607.1|186482.1|186607.1|186482.1|186607.1|186482.1|186607.1|186482.1|1
1723754790000|2024-08-15 20:46:30|186605.2|186480.2|186609.5|186484.5|186609.5|186484.5|186604.8|186479.8|5
1723754800000|2024-08-15 20:46:40|186613.3|186488.3|186613.3|186488.3|186613.3|186488.3|186613.3|186488.3|1
1723754810000|2024-08-15 20:46:50|186614.7|186489.7|186597.3|186472.3|186615.3|186490.3|186593.3|186468.3|7
1723754820000|2024-08-15 20:47:00|186597|186472|186597|186472|186597|186472|186597|186472|1
1723754840000|2024-08-15 20:47:20|186598.3|186473.3|186598.3|186473.3|186598.3|186473.3|186598.3|186473.3|1
1723754850000|2024-08-15 20:47:30|186594|186469|186594|186469|186594|186469|186594|186469|1
1723754870000|2024-08-15 20:47:50|186588.9|186463.9|186588.1|186463.1|186592.9|186467.9|186583.8|186458.8|7
1723754890000|2024-08-15 20:48:10|186589.4|186464.4|186589.4|186464.4|186589.4|186464.4|186585.7|186460.7|3
1723754900000|2024-08-15 20:48:20|186587.7|186462.7|186587.7|186462.7|186587.7|186462.7|186587.7|186462.7|1
1723754920000|2024-08-15 20:48:40|186573.9|186448.9|186573.9|186448.9|186573.9|186448.9|186573.9|186448.9|1
1723754940000|2024-08-15 20:49:00|186584.8|186459.8|186617|186492|186618|186493|186584.8|186459.8|6
1723754950000|2024-08-15 20:49:10|186618.3|186493.3|186616.3|186491.3|186619.4|186494.4|186616.3|186491.3|4
1723754960000|2024-08-15 20:49:20|186619.4|186494.4|186620.9|186495.9|186620.9|186495.9|186619.4|186494.4|2
1723754970000|2024-08-15 20:49:30|186622.8|186497.8|186614.7|186489.7|186622.8|186497.8|186614.7|186489.7|5
1723754980000|2024-08-15 20:49:40|186617.7|186492.7|186619.1|186494.1|186619.1|186494.1|186614.6|186489.6|6
1723754990000|2024-08-15 20:49:50|186617.5|186492.5|186617.5|186492.5|186617.5|186492.5|186617.5|186492.5|1
1723755010000|2024-08-15 20:50:10|186616.3|186491.3|186616.3|186491.3|186616.3|186491.3|186616.3|186491.3|1
1723755020000|2024-08-15 20:50:20|186603.8|186478.8|186610.9|186485.9|186610.9|186485.9|186603.8|186478.8|2
1723755030000|2024-08-15 20:50:30|186621.4|186496.4|186620.8|186495.8|186621.4|186496.4|186618.6|186493.6|3
1723755040000|2024-08-15 20:50:40|186618.6|186493.6|186615.6|186490.6|186618.6|186493.6|186615.6|186490.6|2
1723755060000|2024-08-15 20:51:00|186619.3|186494.3|186627.3|186502.3|186627.3|186502.3|186619.3|186494.3|2
1723755070000|2024-08-15 20:51:10|186627.2|186502.2|186624.9|186499.9|186627.4|186502.4|186624.9|186499.9|3
1723755080000|2024-08-15 20:51:20|186625.7|186500.7|186625.7|186500.7|186625.7|186500.7|186625.7|186500.7|1
1723755100000|2024-08-15 20:51:40|186622.4|186497.4|186625.2|186500.2|186626|186501|186622.4|186497.4|3
1723755110000|2024-08-15 20:51:50|186626|186501|186624.3|186499.3|186626.3|186501.3|186620.6|186495.6|5
1723755120000|2024-08-15 20:52:00|186626.8|186501.8|186629.2|186504.2|186629.2|186504.2|186626.8|186501.8|2
1723755130000|2024-08-15 20:52:10|186625.4|186500.4|186628.5|186503.5|186629.2|186504.2|186621.2|186496.2|13
1723755140000|2024-08-15 20:52:20|186627.1|186502.1|186628.6|186503.6|186628.8|186503.8|186625.5|186500.5|15
1723755150000|2024-08-15 20:52:30|186627.2|186502.2|186629.7|186504.7|186629.7|186504.7|186625.7|186500.7|11
1723755160000|2024-08-15 20:52:40|186628.3|186503.3|186629.7|186504.7|186629.8|186504.8|186627.2|186502.2|8
1723755170000|2024-08-15 20:52:50|186628.3|186503.3|186627.6|186502.6|186629.7|186504.7|186627.6|186502.6|4
1723755180000|2024-08-15 20:53:00|186629.9|186504.9|186629.8|186504.8|186630.5|186505.5|186626.9|186501.9|4
1723755190000|2024-08-15 20:53:10|186626.7|186501.7|186629.5|186504.5|186630.9|186505.9|186626.7|186501.7|6
1723755200000|2024-08-15 20:53:20|186630.9|186505.9|186627.7|186502.7|186630.9|186505.9|186627.7|186502.7|6
1723755210000|2024-08-15 20:53:30|186631.4|186506.4|186631.4|186506.4|186631.4|186506.4|186627.3|186502.3|6
1723755220000|2024-08-15 20:53:40|186627.4|186502.4|186630.4|186505.4|186630.4|186505.4|186627.4|186502.4|2
1723755230000|2024-08-15 20:53:50|186629.1|186504.1|186616.4|186491.4|186629.1|186504.1|186615.4|186490.4|6
1723755240000|2024-08-15 20:54:00|186615.3|186490.3|186591.6|186466.6|186615.3|186490.3|186587.8|186462.8|9
1723755250000|2024-08-15 20:54:10|186592.7|186467.7|186595.8|186470.8|186595.8|186470.8|186592.7|186467.7|3
1723755260000|2024-08-15 20:54:20|186593.2|186468.2|186597|186472|186597|186472|186593|186468|6
1723755270000|2024-08-15 20:54:30|186593.3|186468.3|186598|186473|186598|186473|186593.3|186468.3|2
1723755290000|2024-08-15 20:54:50|186593.9|186468.9|186597.5|186472.5|186597.6|186472.6|186593.8|186468.8|4
1723755300000|2024-08-15 20:55:00|186599.5|186473|186595|186470|186599.5|186473|186594.2|186469.2|3
1723755310000|2024-08-15 20:55:10|186588.4|186463.4|186601.3|186476.3|186601.3|186476.3|186587.8|186462.8|6
1723755320000|2024-08-15 20:55:20|186595.1|186470.1|186602|186477|186602|186477|186595.1|186470.1|5
1723755330000|2024-08-15 20:55:30|186594.6|186469.6|186600.2|186475.2|186600.2|186475.2|186594.6|186469.6|3
1723755350000|2024-08-15 20:55:50|186595.2|186470.2|186598.9|186473.9|186602.2|186473.9|186595.2|186470.2|4
1723755360000|2024-08-15 20:56:00|186594.8|186469.8|186555.4|186430.4|186594.8|186469.8|186555.4|186430.4|7
1723755370000|2024-08-15 20:56:10|186546.7|186421.7|186554.8|186429.8|186554.8|186429.8|186546.7|186421.7|3
1723755380000|2024-08-15 20:56:20|186553.5|186428.5|186553.5|186428.5|186553.5|186428.5|186553.5|186428.5|1
1723755400000|2024-08-15 20:56:40|186550.2|186425.2|186550.2|186425.2|186550.2|186425.2|186550.2|186425.2|1
1723755420000|2024-08-15 20:57:00|186525.5|186376.3|186626.8|186337|186637.7|186414.7|186501.7|186324.8|25
1723755430000|2024-08-15 20:57:10|186627.6|186332.2|186644.5|186334.5|186644.5|186334.5|186627.6|186332|10
1723755440000|2024-08-15 20:57:20|186645.2|186335.2|186627.6|186317.6|186646.2|186336.2|186627.6|186317.6|8
1723755450000|2024-08-15 20:57:30|186627.5|186317.5|186652.1|186342.1|186652.1|186342.1|186627.5|186317.5|12
1723755460000|2024-08-15 20:57:40|186651.9|186341.9|186653.1|186343.1|186653.1|186343.1|186651.9|186341.9|4
1723755470000|2024-08-15 20:57:50|186653.3|186343.3|186653.9|186343.9|186654.1|186344.1|186653.1|186343.1|7
1723755480000|2024-08-15 20:58:00|186654.2|186344.2|186666.3|186370.4|186666.6|186370.7|186643|186333|11
1723755490000|2024-08-15 20:58:10|186666.6||186665.1||186666.6||186665.1||7
1723755500000|2024-08-15 20:58:20|186664.8|186371.2|186664.7|186371.2|186665.1|186371.2|186664.7|186371.2|4
1723755510000|2024-08-15 20:58:30|186664.2|186341.2|186651.2|186341.2|186664.7|186341.2|186651.2|186341.2|5
1723755520000|2024-08-15 20:58:40|186651|186341|186650.8|186395.2|186656.4|186398.9|186650.3|186340.8|11
1723755530000|2024-08-15 20:58:50|186650.6|186400.1|186660.6|186408.8|186663.4|186411.5|186650.6|186394.2|12
1723755540000|2024-08-15 20:59:00|186663.5|186405.4|186644.4|186384.1|186663.5|186405.4|186644.4|186384.1|4
1723755550000|2024-08-15 20:59:10|186645.2|186391.7|186655.6|186402.2|186655.8|186402.2|186645.2|186385.2|10
1723755560000|2024-08-15 20:59:20|186655.1|186405.1|186659.1|186405.7|186659.1|186405.7|186645.6|186390.9|8
1723755570000|2024-08-15 20:59:30|186659.5|186393.4|186658.8|186392.3|186659.7|186394.1|186648.2|186378.9|14
1723755580000|2024-08-15 20:59:40|186658.6||186658.7||186658.8||186658.5||5
1723755590000|2024-08-15 20:59:50|186659.4|186384.6|186549.2|186327.1|186659.5|186421.1|186549.2|186327.1|17
1723755600000|2024-08-15 21:00:00|186563.5|186313.7|186639.7|186329.7|186639.7|186329.7|186561.6|186277.8|5
1723755630000|2024-08-15 21:00:30|186573.5|186263.5|186640.7|186330.7|186640.7|186330.7|186573.5|186263.5|2
1723755640000|2024-08-15 21:00:40|186640.8|186330.8|186640.8|186330.8|186640.8|186330.8|186640.8|186330.8|1
1723755680000|2024-08-15 21:01:20|186640.5|186330.5|186640.5|186330.5|186640.5|186330.5|186640.5|186330.5|1
1723755700000|2024-08-15 21:01:40|186640.4|186330.4|186640.4|186330.4|186640.4|186330.4|186640.4|186330.4|1
1723755720000|2024-08-15 21:02:00|186640.5|186330.5|186640.5|186330.5|186640.5|186330.5|186640.5|186330.5|1
1723755730000|2024-08-15 21:02:10|186640.4|186330.4|186640.4|186330.4|186640.4|186330.4|186640.4|186330.4|1
1723755760000|2024-08-15 21:02:40|186708.5|186398.5|186677.2|186367.2|186740.1|186430.1|186677.1|186367.1|10
1723755770000|2024-08-15 21:02:50|186623.1|186313.1|186623.1|186313.1|186623.1|186313.1|186623.1|186313.1|1
1723755780000|2024-08-15 21:03:00|186623.2|186313.2|186675.3|186365.3|186687.8|186377.8|186623.2|186313.2|3
1723755790000|2024-08-15 21:03:10|186663.4|186353.4|186671.6|186361.6|186683.8|186373.8|186663.4|186353.4|5
1723755800000|2024-08-15 21:03:20|186671.8|186361.8|186672.3|186362.3|186672.5|186362.5|186671.8|186361.8|3
1723755810000|2024-08-15 21:03:30|186672.4|186362.4|186672.4|186362.4|186672.4|186362.4|186672.4|186362.4|1
1723755820000|2024-08-15 21:03:40|186672.5|186362.5|186672.5|186362.5|186672.5|186362.5|186672.5|186362.5|1
1723755830000|2024-08-15 21:03:50|186672.6|186362.6|186672.6|186362.6|186672.6|186362.6|186672.6|186362.6|1
1723755840000|2024-08-15 21:04:00|186675.5|186365.5|186675.5|186365.5|186675.5|186365.5|186675.5|186365.5|1
1723755850000|2024-08-15 21:04:10|186675.6|186365.6|186675.6|186365.6|186675.6|186365.6|186675.6|186365.6|1
1723755860000|2024-08-15 21:04:20|186676|186366|186676|186366|186676|186366|186676|186366|1
1723755870000|2024-08-15 21:04:30|186676.1|186366.1|186676.1|186366.1|186676.1|186366.1|186676.1|186366.1|1
1723755890000|2024-08-15 21:04:50|186676.2|186366.2|186676.2|186366.2|186676.2|186366.2|186676.2|186366.2|1
1723755900000|2024-08-15 21:05:00|186675.9|186365.9|186671.2|186361.2|186675.9|186365.9|186671.1|186361.1|5
1723755920000|2024-08-15 21:05:20|186672.5|186362.5|186671.6|186361.6|186672.5|186362.5|186671.6|186361.6|2
1723755930000|2024-08-15 21:05:30|186678.5|186368.5|186678.4|186368.4|186678.5|186368.5|186678.4|186368.4|2
1723755940000|2024-08-15 21:05:40|186679.4|186369.4|186679.4|186369.4|186679.4|186369.4|186679.4|186369.4|1
1723755950000|2024-08-15 21:05:50|186679.5|186369.5|186679.7|186369.7|186680.6|186370.6|186679.5|186369.5|3
1723755980000|2024-08-15 21:06:20|186678.5|186368.5|186679.3|186369.3|186679.3|186369.3|186678.5|186368.5|2
1723755990000|2024-08-15 21:06:30|186679.4|186369.4|186681.7|186371.7|186681.7|186371.7|186679.4|186369.4|3
1723756010000|2024-08-15 21:06:50|186681.8|186371.8|186681.8|186371.8|186681.8|186371.8|186681.8|186371.8|1
1723756040000|2024-08-15 21:07:20|186681.9|186371.9|186681.9|186371.9|186681.9|186371.9|186681.9|186371.9|1
1723756050000|2024-08-15 21:07:30|186682|186372|186680.1|186370.1|186682|186372|186680.1|186370.1|2
1723756090000|2024-08-15 21:08:10|186680.2|186370.2|186680.2|186370.2|186680.2|186370.2|186680.2|186370.2|1
1723756100000|2024-08-15 21:08:20|186680.1|186370.1|186680.1|186370.1|186680.1|186370.1|186680.1|186370.1|1
1723756120000|2024-08-15 21:08:40|186680.2|186370.2|186680.2|186370.2|186680.2|186370.2|186680.2|186370.2|1
1723756130000|2024-08-15 21:08:50|186680.1|186370.1|186680.1|186370.1|186680.1|186370.1|186680.1|186370.1|1
1723756140000|2024-08-15 21:09:00|186680.2|186370.2|186680.2|186370.2|186680.2|186370.2|186680.2|186370.2|1
1723756170000|2024-08-15 21:09:30|186680.1|186370.1|186680.1|186370.1|186680.1|186370.1|186680.1|186370.1|1
1723756180000|2024-08-15 21:09:40|186680.2|186370.2|186680.2|186370.2|186680.2|186370.2|186680.2|186370.2|1
1723756190000|2024-08-15 21:09:50|186680.3|186370.3|186681.1|186371.1|186681.1|186371.1|186680.3|186370.3|3
1723756200000|2024-08-15 21:10:00|186680.7|186370.7|186683.9|186373.9|186683.9|186373.9|186680.7|186370.7|2
1723756210000|2024-08-15 21:10:10|186683.8|186373.8|186683.8|186373.8|186683.8|186373.8|186683.8|186373.8|1
1723756230000|2024-08-15 21:10:30|186683.9|186373.9|186683.9|186373.9|186683.9|186373.9|186683.9|186373.9|1
1723756310000|2024-08-15 21:11:50|186684|186374|186683.9|186373.9|186684|186374|186683.9|186373.9|2
1723756350000|2024-08-15 21:12:30|186686.2|186376.2|186686.4|186376.4|186686.4|186376.4|186686.2|186376.2|2
1723756360000|2024-08-15 21:12:40|186686.5|186376.5|186685.7|186375.7|186686.5|186376.5|186685.1|186375.1|3
1723756410000|2024-08-15 21:13:30|186686.3|186376.3|186686.2|186376.2|186686.3|186376.3|186686.2|186376.2|2
1723756460000|2024-08-15 21:14:20|186645.3|186335.3|186707|186397|186725.5|186415.5|186645.3|186335.3|4
1723756470000|2024-08-15 21:14:30|186704|186394|186702.4|186392.4|186704.5|186394.5|186702.4|186392.4|4
1723756480000|2024-08-15 21:14:40|186703.2|186393.2|186690.5|186380.5|186762.4|186452.4|186659.7|186349.7|7
1723756490000|2024-08-15 21:14:50|186690.6|186380.6|186690.6|186380.6|186690.6|186380.6|186690.6|186380.6|1
1723756500000|2024-08-15 21:15:00|186691.2|186381.2|186690.1|186380.1|186691.2|186381.2|186690.1|186380.1|2
1723756510000|2024-08-15 21:15:10|186690.2|186380.2|186690.2|186380.2|186690.2|186380.2|186690.2|186380.2|1
1723756520000|2024-08-15 21:15:20|186690.3|186380.3|186690.3|186380.3|186690.3|186380.3|186690.3|186380.3|1
1723756530000|2024-08-15 21:15:30|186688.7|186378.7|186688.7|186378.7|186688.7|186378.7|186688.7|186378.7|1
1723756540000|2024-08-15 21:15:40|186688.8|186378.8|186688.8|186378.8|186688.8|186378.8|186688.8|186378.8|1
1723756550000|2024-08-15 21:15:50|186688.9|186378.9|186688.9|186378.9|186688.9|186378.9|186688.9|186378.9|1
1723756570000|2024-08-15 21:16:10|186689|186379|186689|186379|186689|186379|186689|186379|1
1723756580000|2024-08-15 21:16:20|186689.4|186379.4|186688.8|186378.8|186689.4|186379.4|186688.8|186378.8|2
1723756590000|2024-08-15 21:16:30|186688.9|186378.9|186688.9|186378.9|186688.9|186378.9|186688.9|186378.9|1
1723756600000|2024-08-15 21:16:40|186689|186379|186689|186379|186689|186379|186689|186379|1
1723756620000|2024-08-15 21:17:00|186689.1|186379.1|186689.1|186379.1|186689.1|186379.1|186689.1|186379.1|1
1723756650000|2024-08-15 21:17:30|186689.2|186379.2|186689.2|186379.2|186689.2|186379.2|186689.2|186379.2|1
1723756660000|2024-08-15 21:17:40|186689.3|186379.3|186689.3|186379.3|186689.3|186379.3|186689.3|186379.3|1
1723756710000|2024-08-15 21:18:30|186689.4|186379.4|186689.4|186379.4|186689.4|186379.4|186689.4|186379.4|1
1723756740000|2024-08-15 21:19:00|186689.5|186379.5|186689.5|186379.5|186689.5|186379.5|186689.5|186379.5|1
1723756780000|2024-08-15 21:19:40|186689.6|186379.6|186689.6|186379.6|186689.6|186379.6|186689.6|186379.6|1
1723756810000|2024-08-15 21:20:10|186689.7|186379.7|186689.7|186379.7|186689.7|186379.7|186689.7|186379.7|1
1723756820000|2024-08-15 21:20:20|186679.3|186369.3|186679.4|186369.4|186679.4|186369.4|186679.3|186369.3|2
1723756840000|2024-08-15 21:20:40|186677.5|186367.5|186678.5|186368.5|186678.5|186368.5|186677.5|186367.5|2
1723756960000|2024-08-15 21:22:40|186688.8|186378.8|186691.1|186381.1|186691.1|186381.1|186688.8|186378.8|2
1723757060000|2024-08-15 21:24:20|186702.8|186392.8|186702.8|186392.8|186702.8|186392.8|186702.8|186392.8|1
1723757090000|2024-08-15 21:24:50|186705.5|186395.5|186702.8|186392.8|186705.5|186395.5|186702.8|186392.8|2
1723757110000|2024-08-15 21:25:10|186696.6|186386.6|186696.6|186386.6|186696.6|186386.6|186696.6|186386.6|1
1723757140000|2024-08-15 21:25:40|186697.1|186387.1|186697.1|186387.1|186697.1|186387.1|186697.1|186387.1|1
1723757200000|2024-08-15 21:26:40|186696.9|186386.9|186696.3|186386.3|186696.9|186386.9|186696.3|186386.3|2
1723757210000|2024-08-15 21:26:50|186696.5|186386.5|186696.6|186386.6|186697.3|186387.3|186696.5|186386.5|3
1723757220000|2024-08-15 21:27:00|186696.9|186386.9|186697.3|186387.3|186697.3|186387.3|186696.9|186386.9|2
1723757280000|2024-08-15 21:28:00|186697.7|186387.7|186697.7|186387.7|186697.7|186387.7|186697.7|186387.7|1
1723757300000|2024-08-15 21:28:20|186697|186387|186697|186387|186697|186387|186697|186387|1
1723757310000|2024-08-15 21:28:30|186696.9|186386.9|186696.9|186386.9|186696.9|186386.9|186696.9|186386.9|1
1723757320000|2024-08-15 21:28:40|186697|186387|186696.9|186386.9|186697|186387|186696.9|186386.9|2
1723757350000|2024-08-15 21:29:10|186697|186387|186697|186387|186697|186387|186697|186387|1
1723757360000|2024-08-15 21:29:20|186696.9|186386.9|186696.9|186386.9|186696.9|186386.9|186696.9|186386.9|1
1723757370000|2024-08-15 21:29:30|186697|186387|186697|186387|186697|186387|186697|186387|1
1723757380000|2024-08-15 21:29:40|186696.1|186386.1|186696.1|186386.1|186696.1|186386.1|186696.1|186386.1|1
1723757480000|2024-08-15 21:31:20|186690|186380|186690|186380|186690|186380|186690|186380|1
1723757490000|2024-08-15 21:31:30|186690.4|186382.7|186690.4|186382.7|186690.4|186382.7|186690.4|186382.7|1
1723757510000|2024-08-15 21:31:50|186690.3|186382.8|186690.3|186382.8|186690.3|186382.8|186690.3|186382.8|1
1723757520000|2024-08-15 21:32:00|186690.1|186382.9|186690.1|186382.9|186690.1|186382.9|186690.1|186382.9|1
1723757530000|2024-08-15 21:32:10|186690|186383|186690|186383|186690|186383|186690|186383|1
1723757550000|2024-08-15 21:32:30|186689.9|186383.1|186689.9|186383.1|186689.9|186383.1|186689.9|186383.1|1
1723757560000|2024-08-15 21:32:40|186689.8|186383.2|186689.8|186383.2|186689.8|186383.2|186689.8|186383.2|1
1723757570000|2024-08-15 21:32:50||186383.3||186383.3||186383.3||186383.3|1
1723757580000|2024-08-15 21:33:00|186689.7|186383.4|186689.7|186383.4|186689.7|186383.4|186689.7|186383.4|1
1723757600000|2024-08-15 21:33:20|186691.1|186381.1|186691.1|186381.1|186691.1|186381.1|186691.1|186381.1|1
1723757700000|2024-08-15 21:35:00|186691.4|186381.4|186692.2|186382.2|186692.2|186382.2|186691.4|186381.4|2
1723757730000|2024-08-15 21:35:30|186691.4|186381.4|186691.4|186381.4|186691.4|186381.4|186691.4|186381.4|1
1723757740000|2024-08-15 21:35:40|186691.8|186381.8|186691.8|186381.8|186691.8|186381.8|186691.8|186381.8|1
1723757910000|2024-08-15 21:38:30|186691.7|186381.7|186691.7|186381.7|186691.7|186381.7|186691.7|186381.7|1
1723757920000|2024-08-15 21:38:40|186691.8|186381.8|186691.8|186381.8|186691.8|186381.8|186691.8|186381.8|1
1723757970000|2024-08-15 21:39:30|186690|186380|186690|186380|186690|186380|186690|186380|1
1723758220000|2024-08-15 21:43:40|186691.7|186381.7|186691.7|186381.7|186691.7|186381.7|186691.7|186381.7|1
1723758530000|2024-08-15 21:48:50|186690.5|186380.5|186698.4|186388.4|186698.4|186388.4|186690.5|186380.5|2
1723758580000|2024-08-15 21:49:40|186698.5|186388.5|186691.6|186381.6|186698.5|186388.5|186691.6|186381.6|2
1723758590000|2024-08-15 21:49:50|186688.3|186382.9|186688.3|186382.9|186688.3|186382.9|186688.3|186382.9|1
1723758610000|2024-08-15 21:50:10|186688|186383.2|186688|186383.2|186688|186383.2|186688|186383.2|1
1723758620000|2024-08-15 21:50:20|186687.8|186383.4|186687.8|186383.4|186687.8|186383.4|186687.8|186383.4|1
1723758630000|2024-08-15 21:50:30|186687.7|186383.6|186687.7|186383.6|186687.7|186383.6|186687.7|186383.6|1
1723758640000|2024-08-15 21:50:40|186690.4|186382.5|186690.4|186382.5|186690.4|186382.5|186690.4|186382.5|1
1723758650000|2024-08-15 21:50:50|186690.2|186382.7|186690.2|186380.9|186690.2|186382.7|186690.2|186380.9|2
1723758670000|2024-08-15 21:51:10|186689.9|186381.1|186689.9|186381.1|186689.9|186381.1|186689.9|186381.1|1
1723758680000|2024-08-15 21:51:20||186381.2||186381.2||186381.2||186381.2|1
1723758690000|2024-08-15 21:51:30|186689.8|186381.4|186689.8|186381.4|186689.8|186381.4|186689.8|186381.4|1
1723758700000|2024-08-15 21:51:40|186689.7||186689.7||186689.7||186689.7||1
1723758710000|2024-08-15 21:51:50|186689.6|186381.6|186689.6|186381.6|186689.6|186381.6|186689.6|186381.6|1
1723758720000|2024-08-15 21:52:00|186689.5|186381.7|186689.5|186381.7|186689.5|186381.7|186689.5|186381.7|1
1723758740000|2024-08-15 21:52:20|186689.4|186381.8|186691|186381|186691|186381.8|186689.4|186381|2
1723758820000|2024-08-15 21:53:40|186691.5|186381.5|186691.5|186381.5|186691.5|186381.5|186691.5|186381.5|1
1723758890000|2024-08-15 21:54:50|186691.4|186381.4|186691.4|186381.4|186691.4|186381.4|186691.4|186381.4|1
1723758970000|2024-08-15 21:56:10|186692.6|186382.6|186691.4|186381.4|186692.6|186407.9|186685.7|186381.4|4
1723758990000|2024-08-15 21:56:30|186691.9|186381.9|186691.9|186381.9|186691.9|186381.9|186691.9|186381.9|1
1723759080000|2024-08-15 21:58:00|186692.4|186382.4|186691|186381|186692.4|186382.4|186690.3|186380.3|4
1723759090000|2024-08-15 21:58:10|186691.8|186381.8|186691.4|186381.4|186691.8|186381.8|186691.4|186381.4|2
1723759130000|2024-08-15 21:58:50|186692.3|186382.3|186692.3|186382.3|186692.3|186382.3|186692.3|186382.3|1
1723759140000|2024-08-15 21:59:00|186671.3|186407.8|186671.3|186407.8|186671.3|186407.8|186671.3|186407.8|1
1723759150000|2024-08-15 21:59:10|186693.1|186383.1|186693.1|186383.1|186693.1|186383.1|186693.1|186383.1|1
1723759170000|2024-08-15 21:59:30|186671.3|186407.8|186671.3|186407.8|186671.3|186407.8|186671.3|186407.8|1
1723759190000|2024-08-15 21:59:50|186693.1|186383.1|186693.1|186383.1|186693.1|186383.1|186693.1|186383.1|1
1723759200000|2024-08-15 22:00:00|186692.5|186382.5|186697.9|186387.9|186698.8|186388.8|186692.1|186382.1|8
1723759220000|2024-08-15 22:00:20|186698.6|186388.6|186698.6|186388.6|186698.6|186388.6|186698.6|186388.6|1
1723759230000|2024-08-15 22:00:30|186649.2|186430|186649|186430.1|186649.2|186430.1|186649|186430|2
1723759240000|2024-08-15 22:00:40|186652.2|186427.4|186652.2|186427.4|186652.2|186427.4|186652.2|186427.4|1
1723759250000|2024-08-15 22:00:50|186685.2|186391.2|186685.2|186391.2|186685.2|186391.2|186685.2|186391.2|1
1723759260000|2024-08-15 22:01:00|186690.2|186386.2|186693.1|186383.1|186693.1|186386.2|186690.2|186383.1|2
1723759280000|2024-08-15 22:01:20|186692.7|186382.7|186663.7|186414.5|186692.7|186414.5|186663.7|186382.7|2
1723759310000|2024-08-15 22:01:50|186692.7|186382.7|186692.7|186382.7|186692.7|186382.7|186692.7|186382.7|1
1723759320000|2024-08-15 22:02:00|186695.2|186385.2|186728.7|186418.7|186728.7|186418.7|186695.2|186385.2|2
1723759340000|2024-08-15 22:02:20|186748|186438|186748|186438|186748|186438|186748|186438|1
1723759350000|2024-08-15 22:02:30|186746.8|186436.8|186746.8|186436.8|186746.8|186436.8|186746.8|186436.8|1
1723759360000|2024-08-15 22:02:40|186727.8|186417.8|186727.8|186417.8|186727.8|186417.8|186727.8|186417.8|1
1723759380000|2024-08-15 22:03:00|186725.3|186415.3|186726.9|186416.9|186726.9|186416.9|186725.3|186415.3|2
1723759400000|2024-08-15 22:03:20|186744.9|186435.8|186744.9|186435.8|186744.9|186435.8|186744.9|186435.8|1
1723759420000|2024-08-15 22:03:40|186701|186466.3|186717.2|186417.3|186717.2|186466.5|186700.3|186417.3|3
1723759430000|2024-08-15 22:03:50|186716.7|186417.5|186718.2|186408.2|186720.4|186417.5|186716.7|186408.2|4
1723759440000|2024-08-15 22:04:00|186718.1|186408.1|186719.9|186409.9|186719.9|186409.9|186718.1|186408.1|3
1723759450000|2024-08-15 22:04:10|186719.8|186409.8|186646.7|186385.1|186729.7|186419.7|186646.7|186383.9|5
1723759460000|2024-08-15 22:04:20|186646.2|186385.5|186646.2|186390.5|186646.2|186390.5|186646.2|186385.5|2
1723759470000|2024-08-15 22:04:30|186645.8|186390.9|186670.9|186371.6|186670.9|186390.9|186645.8|186371.6|2
1723759480000|2024-08-15 22:04:40|186670.6|186371.9|186670.6|186371.9|186670.6|186371.9|186670.6|186371.9|1
1723759490000|2024-08-15 22:04:50|186670.3|186372.2|186623|186403.2|186670.3|186403.2|186623|186372.2|2
1723759500000|2024-08-15 22:05:00|186622.6|186403.6|186615.4|186428.7|186641.6|186428.7|186615.4|186403.6|3
1723759510000|2024-08-15 22:05:10|186615.2|186428.9|186621.6|186429.7|186621.6|186429.7|186615.2|186428.9|3
1723759520000|2024-08-15 22:05:20|186621.3|186429.9|186621.1|186430.1|186621.3|186430.1|186621.1|186429.9|2
1723759530000|2024-08-15 22:05:30|186574.3|186449.3|186630.2|186405.5|186630.2|186449.3|186574.3|186405.5|2
1723759540000|2024-08-15 22:05:40|186629.8|186405.8|186629.8|186405.8|186629.8|186405.8|186629.8|186405.8|1
1723759550000|2024-08-15 22:05:50|186629.5|186406|186629.5|186406|186629.5|186406|186629.5|186406|1
1723759560000|2024-08-15 22:06:00|186629.2|186406.3|186574.2|186449.2|186629.2|186449.2|186574.2|186406.3|2
1723759570000|2024-08-15 22:06:10|186574.1|186449.1|186578.4|186453.4|186578.4|186453.4|186574.1|186449.1|2
1723759580000|2024-08-15 22:06:20|186578.3|186453.3|186630.1|186411|186630.1|186453.3|186578.3|186411|2
1723759590000|2024-08-15 22:06:30|186629.9|186411.2|186627.7|186411|186629.9|186411.2|186627.7|186411|2
1723759600000|2024-08-15 22:06:40|186627.5|186411.2|186627.5|186411.2|186627.5|186411.2|186627.5|186411.2|1
1723759610000|2024-08-15 22:06:50|186627.3|186411.4|186627.3|186411.4|186627.3|186411.4|186627.3|186411.4|1
1723759620000|2024-08-15 22:07:00|186576.5|186451.5|186576.5|186451.5|186576.5|186451.5|186576.5|186451.5|1
1723759640000|2024-08-15 22:07:20|186626.8|186411.8|186626.8|186411.8|186626.8|186411.8|186626.8|186411.8|1
1723759650000|2024-08-15 22:07:30|186626.6|186412|186626.6|186412|186626.6|186412|186626.6|186412|1
1723759660000|2024-08-15 22:07:40|186626.5|186412.2|186626.5|186412.2|186626.5|186412.2|186626.5|186412.2|1
1723759670000|2024-08-15 22:07:50|186626.4|186412.3|186576.5|186451.5|186626.4|186451.5|186576.5|186412.3|2
1723759680000|2024-08-15 22:08:00|186577.2|186452.2|186577.2|186452.2|186577.2|186452.2|186577.2|186452.2|1
1723759690000|2024-08-15 22:08:10|186627|186412.6|186627|186412.6|186627|186412.6|186627|186412.6|1
1723759700000|2024-08-15 22:08:20|186626.8|186412.7|186626.7|186412.8|186626.8|186412.8|186626.7|186412.7|2
1723759720000|2024-08-15 22:08:40|186626.6|186413|186577.2|186452.2|186626.6|186452.2|186577.2|186413|2
1723759740000|2024-08-15 22:09:00|186587.5|186462.5|186596.8|186471.8|186596.8|186471.8|186587.5|186462.5|4
1723759750000|2024-08-15 22:09:10|186642.2|186430.2|186642.2|186430.2|186642.2|186430.2|186642.2|186430.2|1
1723759760000|2024-08-15 22:09:20|186642|186430.3|186642|186430.3|186642|186430.3|186642|186430.3|1
1723759770000|2024-08-15 22:09:30|186641.9|186430.4|186642.8|186432.5|186642.8|186432.5|186641.9|186430.4|2
1723759780000|2024-08-15 22:09:40|186642.7|186432.6|186599|186474|186642.7|186474|186599|186432.6|2
1723759800000|2024-08-15 22:10:00|186642.4|186432.8|186642.4|186432.8|186642.4|186432.8|186642.4|186432.8|1
1723759810000|2024-08-15 22:10:10|186642.3|186433|186642.3|186431.6|186642.3|186433|186642.3|186431.6|2
1723759820000|2024-08-15 22:10:20|186642.2|186431.8|186642.2|186431.8|186642.2|186431.8|186642.2|186431.8|1
1723759830000|2024-08-15 22:10:30|186642.1||186642.1||186642.1||186642.1||1
1723759840000|2024-08-15 22:10:40|186598|186473|186598|186473|186598|186473|186598|186473|1
1723759850000|2024-08-15 22:10:50|186596.2|186471.2|186596.2|186471.2|186596.2|186471.2|186596.2|186471.2|1
1723759860000|2024-08-15 22:11:00|186640|186431.6|186649.5|186427.9|186653|186431.6|186640|186427.9|3
1723759870000|2024-08-15 22:11:10|186649.4|186428|186647.1|186429.1|186649.4|186429.1|186647|186426.8|4
1723759880000|2024-08-15 22:11:20|186647|186429.2|186645.8|186424.6|186647|186429.2|186645.8|186424.6|2
1723759890000|2024-08-15 22:11:30|186645.7|186424.7|186589.2|186464.2|186645.7|186464.2|186589.2|186424.7|2
1723759900000|2024-08-15 22:11:40|186590.7|186465.7|186590.7|186465.7|186590.7|186465.7|186590.7|186465.7|1
1723759910000|2024-08-15 22:11:50|186590.6|186465.6|186643.9|186434.7|186643.9|186471.5|186590.6|186434.7|6
1723759920000|2024-08-15 22:12:00|186643.8|186434.8|186652.4|186433.8|186652.4|186434.8|186643.8|186433.8|2
1723759940000|2024-08-15 22:12:20|186652.3|186433.9|186614.4|186467.3|186652.3|186467.3|186614.4|186433.9|2
1723759950000|2024-08-15 22:12:30|186614.3||186614.3||186614.3||186614.3||1
1723759960000|2024-08-15 22:12:40|186596.5|186471.5|186596.5|186471.5|186596.5|186471.5|186596.5|186471.5|1
1723759970000|2024-08-15 22:12:50|186643.6|186435|186669.4|186454.7|186669.4|186454.7|186640.6|186435|5
1723759980000|2024-08-15 22:13:00|186669.3|186455|186669.3|186455|186669.3|186455|186669.3|186455|1
1723759990000|2024-08-15 22:13:10|186669.5|186452.6|186657.2|186445.7|186669.5|186452.6|186657.2|186445.7|3
1723760000000|2024-08-15 22:13:20|186657|186446|186657|186446|186657|186446|186657|186446|1
1723760010000|2024-08-15 22:13:30|186603|186478|186600|186468.2|186603|186478|186592.7|186467.2|5
1723760020000|2024-08-15 22:13:40|186641.5|186434.6|186641.5|186434.6|186641.5|186434.6|186641.5|186434.6|1
1723760030000|2024-08-15 22:13:50||186434.7||186434.7||186434.7||186434.7|1
1723760040000|2024-08-15 22:14:00|186639.1|186423.3|186632.1|186426.7|186639.1|186426.7|186632.1|186423.3|2
1723760050000|2024-08-15 22:14:10|186581.7|186426.8|186581.7|186456.7|186581.7|186456.7|186581.7|186426.8|2
1723760070000|2024-08-15 22:14:30|186580.5|186455.5|186580.5|186455.5|186580.5|186455.5|186580.5|186455.5|1
1723760080000|2024-08-15 22:14:40|186580.6|186455.6|186630.6|186426.8|186630.6|186455.6|186580.6|186426.8|2
1723760090000|2024-08-15 22:14:50|186628.4|186419.4|186558.6|186415.4|186628.4|186419.4|186558.6|186415.4|3
1723760100000|2024-08-15 22:15:00|186587.1|186414.8|186596.3|186437.8|186596.3|186437.8|186587.1|186414.8|2
1723760110000|2024-08-15 22:15:10|186625.6|186408.5|186625.6|186408.5|186625.6|186408.5|186625.6|186408.5|1
1723760130000|2024-08-15 22:15:30|186619.4|186407|186619.4|186407|186619.4|186407|186619.4|186407|1
1723760140000|2024-08-15 22:15:40|186569.9|186444.9|186569.9|186444.9|186569.9|186444.9|186569.9|186444.9|1
1723760150000|2024-08-15 22:15:50|186593.4|186441.7|186596.5|186461.1|186596.5|186461.1|186593.4|186441.7|3
1723760160000|2024-08-15 22:16:00|186638.9|186429.3|186638.9|186429.3|186638.9|186429.3|186638.9|186429.3|1
1723760170000|2024-08-15 22:16:10|186638.8|186428.4|186638.8|186428.4|186638.8|186428.4|186638.8|186428.4|1
1723760180000|2024-08-15 22:16:20||186428.5||186428.5||186428.5||186428.5|1
1723760190000|2024-08-15 22:16:30|186630.8|186429.4|186630.8|186429.4|186630.8|186429.4|186630.8|186429.4|1
1723760200000|2024-08-15 22:16:40|186582.7|186457.7|186582.7|186457.7|186582.7|186457.7|186582.7|186457.7|1
1723760220000|2024-08-15 22:17:00|186582.8|186457.8|186630.7|186429.6|186630.7|186457.8|186582.8|186429.6|2
1723760230000|2024-08-15 22:17:10||186429.7||186429.7||186429.7||186429.7|1
1723760240000|2024-08-15 22:17:20||186429.8||186429.8||186429.8||186429.8|1
1723760250000|2024-08-15 22:17:30|186631.5|186435|186581.3|186456.3|186632.5|186461.8|186581.3|186433.8|6
1723760260000|2024-08-15 22:17:40|186581.4|186456.4|186582.7|186457.7|186582.7|186457.7|186581.4|186456.4|2
1723760270000|2024-08-15 22:17:50|186627.6|186432.6|186627.6|186432.6|186627.6|186432.6|186627.6|186432.6|1
1723760280000|2024-08-15 22:18:00|186625.9|186432.1|186625.9|186432.1|186625.9|186432.1|186625.9|186432.1|1
1723760290000|2024-08-15 22:18:10|186625.8|186432.3|186628|186437.8|186628|186437.8|186625.8|186432.3|3
1723760300000|2024-08-15 22:18:20||186437.9||186437.9||186437.9||186437.9|1
1723760310000|2024-08-15 22:18:30|186587|186462|186589.9|186464.9|186589.9|186464.9|186587|186462|2
1723760320000|2024-08-15 22:18:40|186590|186465|186590|186465|186590|186465|186590|186465|1
1723760330000|2024-08-15 22:18:50|186630.8|186439.1|186630.8|186439.1|186630.8|186439.1|186630.8|186439.1|1
1723760340000|2024-08-15 22:19:00|186632.2|186439.5|186632.2|186439.5|186632.2|186439.5|186632.2|186439.5|1
1723760370000|2024-08-15 22:19:30|186591.3|186466.3|186591.3|186466.3|186591.3|186466.3|186591.3|186466.3|1
1723760380000|2024-08-15 22:19:40|186632.2|186439.5|186632.2|186439.5|186632.2|186439.5|186632.2|186439.5|1
1723760390000|2024-08-15 22:19:50|186632.9|186439.6|186632.9|186442.2|186632.9|186442.2|186632.9|186439.6|2
1723760400000|2024-08-15 22:20:00|186631.4|186438.2|186631.4|186438.2|186631.4|186438.2|186631.4|186438.2|1
1723760410000|2024-08-15 22:20:10||186437.7||186437.7||186437.7||186437.7|1
1723760420000|2024-08-15 22:20:20|186589.3|186464.3|186589.3|186464.3|186589.3|186464.3|186589.3|186464.3|1
1723760430000|2024-08-15 22:20:30|186587.2|186462.2|186591.4|186466.4|186591.4|186466.4|186587.2|186462.2|2
1723760440000|2024-08-15 22:20:40|186629.8|186442|186629.8|186442|186629.8|186442|186629.8|186442|1
1723760450000|2024-08-15 22:20:50|186564.4|186439.4|186564.4|186439.4|186564.4|186439.4|186564.4|186439.4|1
1723760470000|2024-08-15 22:21:10|186591.4|186466.4|186591.4|186466.4|186591.4|186466.4|186591.4|186466.4|1
1723760490000|2024-08-15 22:21:30|186592.7|186467.7|186565.5|186440.5|186592.7|186467.7|186565.5|186440.5|2
1723760500000|2024-08-15 22:21:40|186566.8|186441.8|186566.8|186441.8|186566.8|186441.8|186566.8|186441.8|1
1723760520000|2024-08-15 22:22:00|186632.4|186443|186566.8|186441.8|186632.4|186443|186566.8|186441.8|2
1723760530000|2024-08-15 22:22:10|186594.1|186469.1|186594.1|186469.1|186594.1|186469.1|186594.1|186469.1|1
1723760540000|2024-08-15 22:22:20|186595.8|186470.8|186595.8|186470.8|186595.8|186470.8|186595.8|186470.8|1
1723760550000|2024-08-15 22:22:30|186632.9|186444.8|186633.3|186449.7|186633.3|186449.7|186632.9|186444.8|2
1723760560000|2024-08-15 22:22:40|186632.8|186442.3|186632.6|186443.3|186632.8|186443.3|186632.6|186442.3|2
1723760580000|2024-08-15 22:23:00|186594.4|186469.4|186594.4|186469.4|186594.4|186469.4|186594.4|186469.4|1
1723760600000|2024-08-15 22:23:20|186625.9|186436.6|186625.9|186436.6|186625.9|186436.6|186625.9|186436.6|1
1723760620000|2024-08-15 22:23:40|186631.3|186437.7|186634.2|186431.6|186634.2|186437.7|186624.6|186431.6|3
1723760630000|2024-08-15 22:23:50|186634.1|186430.9|186630|186429.6|186634.1|186430.9|186630|186429.6|3
1723760640000|2024-08-15 22:24:00|186592.3|186467.3|186592.3|186467.3|186592.3|186467.3|186592.3|186467.3|1
1723760650000|2024-08-15 22:24:10|186584.9|186459.9|186584.9|186459.9|186584.9|186459.9|186584.9|186459.9|1
1723760660000|2024-08-15 22:24:20|186555.6|186430.6|186555.6|186430.6|186555.6|186430.6|186555.6|186430.6|1
1723760670000|2024-08-15 22:24:30|186550.6|186425.6|186623.3|186434|186623.3|186434|186550.6|186425.6|3
1723760690000|2024-08-15 22:24:50|186590.5|186465.5|186590.5|186465.5|186590.5|186465.5|186590.5|186465.5|1
1723760710000|2024-08-15 22:25:10|186591.7|186466.7|186625.1|186433.8|186625.1|186466.7|186591.7|186433.8|2
1723760750000|2024-08-15 22:25:50|186591.7|186466.7|186591.7|186466.7|186591.7|186466.7|186591.7|186466.7|1
1723760760000|2024-08-15 22:26:00|186589.6|186464.6|186589.6|186464.6|186589.6|186464.6|186589.6|186464.6|1
1723760770000|2024-08-15 22:26:10|186622.4|186433.6|186622.4|186433.6|186622.4|186433.6|186622.4|186433.6|1
1723760790000|2024-08-15 22:26:30|186623|186433|186622.8|186433.1|186623|186433.1|186622.8|186433|2
1723760800000|2024-08-15 22:26:40|186589.5|186464.5|186589.5|186464.5|186589.5|186464.5|186589.5|186464.5|1
1723760820000|2024-08-15 22:27:00|186622.8|186433.1|186622.8|186433.1|186622.8|186433.1|186622.8|186433.1|1
1723760860000|2024-08-15 22:27:40|186589.5|186464.5|186589.5|186464.5|186589.5|186464.5|186589.5|186464.5|1
1723760870000|2024-08-15 22:27:50|186590.2|186465.2|186588.7|186463.7|186590.2|186465.2|186588.7|186463.7|2
1723760880000|2024-08-15 22:28:00|186590.2|186465.2|186623.2|186433.6|186623.2|186465.2|186590.2|186433.6|2
1723760890000|2024-08-15 22:28:10|186624.8|186433.2|186624.8|186433.2|186624.8|186433.2|186624.8|186433.2|1
1723760920000|2024-08-15 22:28:40|186591.8|186466.8|186591.8|186466.8|186591.8|186466.8|186591.8|186466.8|1
1723760930000|2024-08-15 22:28:50|186624.8|186434.2|186624.8|186434.2|186624.8|186434.2|186624.8|186434.2|1
1723760950000|2024-08-15 22:29:10|186623.9|186428.6|186623.9|186428.6|186623.9|186428.6|186623.9|186428.6|1
1723760970000|2024-08-15 22:29:30|186591.8|186466.8|186591.8|186466.8|186591.8|186466.8|186591.8|186466.8|1
1723760980000|2024-08-15 22:29:40|186591.1|186466.1|186591.1|186466.1|186591.1|186466.1|186591.1|186466.1|1
1723760990000|2024-08-15 22:29:50|186624.8|186433.2|186624.8|186434.3|186624.8|186434.3|186624.8|186433.2|2
1723761000000|2024-08-15 22:30:00|186564.1|186432.5|186625|186436.8|186625|186436.8|186564.1|186432.5|5
1723761010000|2024-08-15 22:30:10|186630.4|186437.8|186630.4|186437.8|186630.4|186437.8|186630.4|186437.8|1
1723761020000|2024-08-15 22:30:20|186603.4|186478.4|186603.4|186478.4|186603.4|186478.4|186603.4|186478.4|1
1723761040000|2024-08-15 22:30:40|186635.7|186438.8|186635.7|186438.8|186635.7|186438.8|186635.7|186438.8|1
1723761050000|2024-08-15 22:30:50|186623.1|186424.6|186623.1|186424.6|186623.1|186424.6|186623.1|186424.6|1
1723761060000|2024-08-15 22:31:00|186624|186430.2|186624|186430.2|186624|186430.2|186624|186430.2|1
1723761070000|2024-08-15 22:31:10||186431.4||186431.4||186431.4||186431.4|1
1723761080000|2024-08-15 22:31:20|186589.1|186464.1|186584.3|186459.3|186589.1|186464.1|186584.3|186459.3|2
1723761100000|2024-08-15 22:31:40|186623.1|186426|186623.1|186426|186623.1|186426|186623.1|186426|1
1723761120000|2024-08-15 22:32:00|186624.2|186425.8|186624.2|186425.8|186624.2|186425.8|186624.2|186425.8|1
1723761140000|2024-08-15 22:32:20|186585|186460|186585|186460|186585|186460|186585|186460|1
1723761150000|2024-08-15 22:32:30|186624.2|186425.8|186624.2|186425.8|186624.2|186425.8|186624.2|186425.8|1
1723761160000|2024-08-15 22:32:40|186625.2|186431|186625.2|186431|186625.2|186431|186625.2|186431|1
1723761190000|2024-08-15 22:33:10|186589.7|186464.7|186589.7|186464.7|186589.7|186464.7|186589.7|186464.7|1
1723761200000|2024-08-15 22:33:20|186589.4|186464.4|186589.4|186464.4|186589.4|186464.4|186589.4|186464.4|1
1723761210000|2024-08-15 22:33:30|186624.5|186431.3|186624.5|186431.3|186624.5|186431.3|186624.5|186431.3|1
1723761220000|2024-08-15 22:33:40||186431.4||186431.4||186431.4||186431.4|1
1723761240000|2024-08-15 22:34:00|186624.4|186464.4|186589.4|186464.4|186624.4|186464.4|186589.4|186464.4|2
1723761250000|2024-08-15 22:34:10|186594.2|186469.2|186589.4|186464.4|186594.2|186469.2|186589.4|186464.4|2
1723761260000|2024-08-15 22:34:20|186624.4|186431.4|186624.4|186431.4|186624.4|186431.4|186624.4|186431.4|1
1723761300000|2024-08-15 22:35:00|186589.4|186464.4|186589.7|186464.7|186589.7|186464.7|186589.4|186464.4|2
1723761320000|2024-08-15 22:35:20|186625.2|186431|186625.2|186431|186625.2|186431|186625.2|186431|1
1723761340000|2024-08-15 22:35:40|186626.2|186436.2|186626.2|186436.2|186626.2|186436.2|186626.2|186436.2|1
1723761350000|2024-08-15 22:35:50|186594.4|186469.4|186594.4|186469.4|186594.4|186469.4|186594.4|186469.4|1
1723761370000|2024-08-15 22:36:10|186598.5|186468.9|186639.3|186430.6|186639.3|186469.5|186598.5|186430.6|4
1723761400000|2024-08-15 22:36:40|186639|186431|186631|186437.4|186639|186437.4|186631|186431|2
1723761410000|2024-08-15 22:36:50|186598.8|186473.8|186598.8|186473.8|186598.8|186473.8|186598.8|186473.8|1
1723761430000|2024-08-15 22:37:10|186603.5|186478.5|186636.2|186438.5|186636.2|186478.5|186603.5|186438.5|2
1723761460000|2024-08-15 22:37:40|186636.8|186437.9|186603.5|186478.5|186636.8|186478.5|186603.5|186437.9|2
1723761480000|2024-08-15 22:38:00|186636.8|186437.9|186636.8|186437.9|186636.8|186437.9|186636.8|186437.9|1
1723761490000|2024-08-15 22:38:10|186636.6|186437|186568.8|186432.2|186636.6|186437|186558.1|186430.7|5
1723761500000|2024-08-15 22:38:20|186568.7|186430.6|186626.6|186430.4|186627.3|186432.3|186566.9|186430.4|7
1723761510000|2024-08-15 22:38:30|186629.5|186434.1|186629.5|186434.1|186629.5|186434.1|186629.5|186434.1|1
1723761520000|2024-08-15 22:38:40|186595.2|186470.2|186594.5|186469.5|186595.2|186470.2|186594.5|186469.5|2
1723761540000|2024-08-15 22:39:00|186629.4|186433.2|186629.4|186433.2|186629.4|186433.2|186629.4|186433.2|1
1723761560000|2024-08-15 22:39:20|186633.4|186438.8|186641.9|186431.6|186641.9|186438.8|186633.4|186431.6|2
1723761570000|2024-08-15 22:39:30|186607.1|186432.2|186607.1|186471.7|186607.1|186471.7|186607.1|186432.2|2
1723761590000|2024-08-15 22:39:50|186602.9|186477.9|186634.8|186439|186634.8|186477.9|186602.9|186439|2
1723761630000|2024-08-15 22:40:30|186602.9|186477.9|186602.9|186477.9|186602.9|186477.9|186602.9|186477.9|1
1723761650000|2024-08-15 22:40:50|186634.8|186439|186634.8|186439|186634.8|186439|186634.8|186439|1
1723761660000|2024-08-15 22:41:00|186637|186437.9|186637|186437.9|186637|186437.9|186637|186437.9|1
1723761690000|2024-08-15 22:41:30|186603.7|186478.7|186602.1|186477.1|186603.7|186478.7|186602.1|186477.1|2
1723761700000|2024-08-15 22:41:40|186634.2|186438.6|186634.2|186438.6|186634.2|186438.6|186634.2|186438.6|1
1723761710000|2024-08-15 22:41:50|186634.1||186634.1||186634.1||186634.1||1
1723761740000|2024-08-15 22:42:20|186602.1|186477.1|186602.1|186477.1|186602.1|186477.1|186602.1|186477.1|1
1723761750000|2024-08-15 22:42:30|186603.7|186478.7|186603.7|186478.7|186603.7|186478.7|186603.7|186478.7|1
1723761760000|2024-08-15 22:42:40|186637|186437.9|186637|186437.9|186637|186437.9|186637|186437.9|1
1723761800000|2024-08-15 22:43:20|186603.7|186478.7|186603.7|186478.7|186603.7|186478.7|186603.7|186478.7|1
1723761810000|2024-08-15 22:43:30|186637|186437.9|186637|186437.9|186637|186437.9|186637|186437.9|1
1723761820000|2024-08-15 22:43:40|186634|186439.3|186634|186439.3|186634|186439.3|186634|186439.3|1
1723761840000|2024-08-15 22:44:00||186439.4||186439.4||186439.4||186439.4|1
1723761850000|2024-08-15 22:44:10|186602.6|186477.6|186602.5|186477.5|186602.6|186477.6|186602.5|186477.5|2
1723761870000|2024-08-15 22:44:30|186634|186439.4|186634|186439.4|186634|186439.4|186634|186439.4|1
1723761880000|2024-08-15 22:44:40|186637|186437.9|186637|186437.9|186637|186437.9|186637|186437.9|1
1723761900000|2024-08-15 22:45:00|186634|186438.4|186602.5|186477.5|186634.4|186477.5|186602.5|186435.3|5
1723761920000|2024-08-15 22:45:20|186633.9|186439.4|186633.9|186439.4|186633.9|186439.4|186633.9|186439.4|1
1723761930000|2024-08-15 22:45:30|186633.8|186439.5|186633.8|186439.5|186633.8|186439.5|186633.8|186439.5|1
1723761950000|2024-08-15 22:45:50|186635.3|186438.1|186635.3|186438.1|186635.3|186438.1|186635.3|186438.1|1
1723761960000|2024-08-15 22:46:00|186602.6|186477.6|186602.6|186477.6|186602.6|186477.6|186602.6|186477.6|1
1723761980000|2024-08-15 22:46:20|186635.3|186438.1|186635.3|186438.1|186635.3|186438.1|186635.3|186438.1|1
1723762010000|2024-08-15 22:46:50|186602.6|186477.6|186603.5|186478.5|186603.5|186478.5|186602.6|186477.6|2
1723762030000|2024-08-15 22:47:10|186636.7|186437.9|186636.7|186437.9|186636.7|186437.9|186636.7|186437.9|1
1723762050000|2024-08-15 22:47:30|186599.8|186474.8|186599.8|186474.8|186599.8|186474.8|186599.8|186474.8|1
1723762080000|2024-08-15 22:48:00|186603.5|186478.5|186603.5|186478.5|186603.5|186478.5|186603.5|186478.5|1
1723762090000|2024-08-15 22:48:10|186601.9|186476.9|186601.9|186476.9|186601.9|186476.9|186601.9|186476.9|1
1723762110000|2024-08-15 22:48:30|186598.8|186473.8|186598.8|186473.8|186598.8|186473.8|186598.8|186473.8|1
1723762140000|2024-08-15 22:49:00|186601.9|186476.9|186601.9|186476.9|186601.9|186476.9|186601.9|186476.9|1
1723762150000|2024-08-15 22:49:10|186603.5|186478.5|186603.5|186478.5|186603.5|186478.5|186603.5|186478.5|1
1723762160000|2024-08-15 22:49:20|186599.9|186474.9|186599.9|186474.9|186599.9|186474.9|186599.9|186474.9|1
1723762170000|2024-08-15 22:49:30|186636.8|186437.9|186636.8|186437.9|186636.8|186437.9|186636.8|186437.9|1
1723762190000|2024-08-15 22:49:50|186637.2|186442.9|186640.6|186511.7|186641|186514|186637.2|186442.9|3
1723762200000|2024-08-15 22:50:00|186612.3|186487.3|186612.3|186487.3|186612.3|186487.3|186612.3|186487.3|1
1723762220000|2024-08-15 22:50:20|186640.4|186512|186639.9|186511.4|186640.4|186512|186639.9|186511.4|2
1723762240000|2024-08-15 22:50:40|186639.8|186511.5|186637.8|186503.1|186639.8|186511.5|186637.8|186503.1|3
1723762250000|2024-08-15 22:50:50||186440||186440||186440||186440|1
1723762260000|2024-08-15 22:51:00|186605.9|186480.9|186605.9|186480.9|186605.9|186480.9|186605.9|186480.9|1
1723762280000|2024-08-15 22:51:20|186637.8|186503.1|186637.8|186440|186637.8|186503.1|186637.8|186440|2
1723762290000|2024-08-15 22:51:30|186632.5|186503.1|186632.5|186439.1|186632.5|186503.1|186632.5|186439.1|3
1723762300000|2024-08-15 22:51:40|186633.8|186501.7|186633.8|186437.2|186633.8|186501.7|186633.8|186437.2|3
1723762310000|2024-08-15 22:51:50|186600.7|186475.7|186600.7|186475.7|186600.7|186475.7|186600.7|186475.7|1
1723762330000|2024-08-15 22:52:10|186633.8|186498.8|186598|186473|186633.8|186498.8|186598|186473|2
1723762350000|2024-08-15 22:52:30|186597|186472|186597.8|186472.8|186597.8|186472.8|186597|186472|2
1723762370000|2024-08-15 22:52:50|186600.5|186475.5|186600.5|186475.5|186600.5|186475.5|186600.5|186475.5|1
1723762390000|2024-08-15 22:53:10|186597.8|186472.8|186597.8|186472.8|186597.8|186472.8|186597.8|186472.8|1
1723762400000|2024-08-15 22:53:20|186597.3|186472.3|186597.3|186472.3|186597.3|186472.3|186597.3|186472.3|1
1723762420000|2024-08-15 22:53:40|186599.7|186474.7|186599.7|186474.7|186599.7|186474.7|186599.7|186474.7|1
1723762440000|2024-08-15 22:54:00|186597.3|186472.3|186597.3|186472.3|186597.3|186472.3|186597.3|186472.3|1
1723762480000|2024-08-15 22:54:40|186599.7|186474.7|186599.7|186474.7|186599.7|186474.7|186599.7|186474.7|1
1723762500000|2024-08-15 22:55:00|186597.3|186472.3|186597.3|186472.3|186597.3|186472.3|186597.3|186472.3|1
1723762530000|2024-08-15 22:55:30|186599.7|186474.7|186599.7|186474.7|186599.7|186474.7|186599.7|186474.7|1
1723762550000|2024-08-15 22:55:50|186597.3|186472.3|186597.3|186472.3|186597.3|186472.3|186597.3|186472.3|1
1723762570000|2024-08-15 22:56:10|186597.6|186472.6|186597.6|186472.6|186597.6|186472.6|186597.6|186472.6|1
1723762580000|2024-08-15 22:56:20|186600.8|186475.8|186600.8|186475.8|186600.8|186475.8|186600.8|186475.8|1
1723762610000|2024-08-15 22:56:50|186605|186480|186600.8|186475.8|186605|186480|186600.8|186475.8|2
1723762640000|2024-08-15 22:57:20|186605|186480|186603.6|186478.6|186605|186480|186603.6|186478.6|2
1723762660000|2024-08-15 22:57:40|186599|186474|186596.8|186471.8|186599|186474|186596.8|186471.8|2
1723762700000|2024-08-15 22:58:20|186599|186474|186599|186474|186599|186474|186599|186474|1
1723762710000|2024-08-15 22:58:30|186594.2|186469.2|186594.2|186469.2|186594.2|186469.2|186594.2|186469.2|1
1723762720000|2024-08-15 22:58:40|186593.7|186468.7|186593.7|186468.7|186593.7|186468.7|186593.7|186468.7|1
1723762760000|2024-08-15 22:59:20|186594.2|186469.2|186594.2|186469.2|186594.2|186469.2|186594.2|186469.2|1
1723762770000|2024-08-15 22:59:30|186589.5|186464.5|186590.5|186465.5|186590.5|186465.5|186589.5|186464.5|2
1723762800000|2024-08-15 23:00:00|186582|186457|186589.5|186464.5|186589.5|186464.5|186582|186457|2
1723762830000|2024-08-15 23:00:30|186581.9|186456.9|186585.4|186460.4|186585.6|186460.6|186581.9|186456.9|4
1723762850000|2024-08-15 23:00:50|186585.2|186460.2|186586.6|186461.6|186596.1|186471.1|186585.2|186460.2|6
1723762860000|2024-08-15 23:01:00|186586.4|186461.4|186596|186471|186596|186471|186586.4|186461.4|2
1723762880000|2024-08-15 23:01:20|186586.8|186461.8|186586.8|186461.8|186586.8|186461.8|186586.8|186461.8|1
1723762890000|2024-08-15 23:01:30|186586.1|186461.1|186586.1|186461.1|186586.1|186461.1|186586.1|186461.1|1
1723762900000|2024-08-15 23:01:40|186586|186461|186586|186461|186586|186461|186586|186461|1
1723762910000|2024-08-15 23:01:50|186586.1|186461.1|186586.1|186461.1|186586.1|186461.1|186586.1|186461.1|1
1723762920000|2024-08-15 23:02:00|186595.3|186470.3|186590.7|186465.7|186595.3|186470.3|186590.7|186465.7|2
1723762940000|2024-08-15 23:02:20|186582.8|186457.8|186586|186461|186586|186461|186579.2|186454.2|4
1723762950000|2024-08-15 23:02:30|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|1
1723762980000|2024-08-15 23:03:00|186585.5|186460.5|186585.5|186460.5|186585.5|186460.5|186585.5|186460.5|1
1723762990000|2024-08-15 23:03:10|186578.2|186453.2|186578.2|186453.2|186578.2|186453.2|186578.2|186453.2|1
1723763000000|2024-08-15 23:03:20|186578.1|186453.1|186578.1|186453.1|186578.1|186453.1|186578.1|186453.1|1
1723763010000|2024-08-15 23:03:30|186577.9|186452.9|186578.2|186453.2|186578.2|186453.2|186577.9|186452.9|3
1723763020000|2024-08-15 23:03:40|186578.1|186453.1|186585.5|186460.5|186585.5|186460.5|186578.1|186453.1|2
1723763050000|2024-08-15 23:04:10|186578.4|186453.4|186578.2|186453.2|186578.6|186453.6|186578.2|186453.2|3
1723763060000|2024-08-15 23:04:20|186578.3|186453.3|186578.3|186453.3|186578.3|186453.3|186578.3|186453.3|1
1723763070000|2024-08-15 23:04:30|186578.1|186453.1|186577.9|186452.9|186578.1|186453.1|186577.9|186452.9|2
1723763080000|2024-08-15 23:04:40|186585.6|186460.6|186585.6|186460.6|186585.6|186460.6|186585.6|186460.6|1
1723763100000|2024-08-15 23:05:00|186578.1|186453.1|186578.1|186453.1|186578.1|186453.1|186578.1|186453.1|1
1723763120000|2024-08-15 23:05:20|186585.6|186460.6|186585.6|186460.6|186585.6|186460.6|186585.6|186460.6|1
1723763160000|2024-08-15 23:06:00|186586.6|186461.6|186578.9|186453.9|186588.9|186463.9|186578.8|186453.8|5
1723763170000|2024-08-15 23:06:10|186578.8|186453.8|186578.4|186453.4|186578.8|186453.8|186578.4|186453.4|2
1723763180000|2024-08-15 23:06:20|186586.6|186461.6|186579.1|186454.1|186586.7|186461.7|186579|186454|6
1723763190000|2024-08-15 23:06:30|186579.3|186454.3|186586.7|186461.7|186586.7|186461.7|186579.3|186454.3|2
1723763200000|2024-08-15 23:06:40|186586.6|186461.6|186589.4|186464.4|186589.4|186464.4|186586.6|186461.6|2
1723763240000|2024-08-15 23:07:20|186586.6|186461.6|186585.4|186460.4|186586.6|186461.6|186585.4|186460.4|2
1723763260000|2024-08-15 23:07:40|186588.8|186463.8|186588.8|186463.8|186588.8|186463.8|186588.8|186463.8|1
1723763270000|2024-08-15 23:07:50|186582.8|186457.8|186582.8|186457.8|186582.8|186457.8|186582.8|186457.8|1
1723763280000|2024-08-15 23:08:00|186585.9|186460.9|186588.8|186463.8|186588.8|186463.8|186585.9|186460.9|2
1723763290000|2024-08-15 23:08:10|186585.9|186460.9|186576.3|186451.3|186588.8|186463.8|186576.3|186451.3|4
1723763310000|2024-08-15 23:08:30|186582.9|186457.9|186582.9|186457.9|186582.9|186457.9|186582.9|186457.9|1
1723763320000|2024-08-15 23:08:40|186586|186461|186582.9|186457.9|186586|186461|186582.9|186457.9|4
1723763340000|2024-08-15 23:09:00|186576.3|186451.3|186576.3|186451.3|186576.3|186451.3|186576.3|186451.3|1
1723763360000|2024-08-15 23:09:20|186577.1|186452.1|186577.1|186452.1|186577.1|186452.1|186577.1|186452.1|1
1723763370000|2024-08-15 23:09:30|186583.1|186458.1|186583.1|186458.1|186583.1|186458.1|186583.1|186458.1|1
1723763400000|2024-08-15 23:10:00|186577.2|186452.2|186577.2|186452.2|186577.2|186452.2|186577.2|186452.2|1
1723763420000|2024-08-15 23:10:20|186576.6|186451.6|186582.8|186457.8|186582.8|186457.8|186576.6|186451.6|2
1723763440000|2024-08-15 23:10:40|186583.6|186458.6|186583.6|186458.6|186583.6|186458.6|186583.6|186458.6|1
1723763460000|2024-08-15 23:11:00|186577.7|186452.7|186577.7|186452.7|186577.7|186452.7|186577.7|186452.7|1
1723763480000|2024-08-15 23:11:20|186583.6|186458.6|186583.6|186458.6|186583.6|186458.6|186583.6|186458.6|1
1723763500000|2024-08-15 23:11:40|186582.9|186457.9|186582.9|186457.9|186582.9|186457.9|186582.9|186457.9|1
1723763510000|2024-08-15 23:11:50|186576.5|186451.5|186576.5|186451.5|186576.5|186451.5|186576.5|186451.5|1
1723763520000|2024-08-15 23:12:00|186583.3|186458.3|186586.6|186461.6|186586.6|186461.6|186582.7|186456.3|11
1723763530000|2024-08-15 23:12:10|186586.4|186461.4|186589.4|186464.4|186589.4|186464.4|186584.8|186459.8|6
1723763540000|2024-08-15 23:12:20|186589.6|186464.6|186589.6|186464.6|186589.6|186464.6|186589.3|186464.3|5
1723763550000|2024-08-15 23:12:30|186584.6|186459.6|186587.6|186462.6|186587.6|186462.6|186584.6|186459.6|2
1723763560000|2024-08-15 23:12:40|186583.1|186458.1|186583.1|186458.1|186583.1|186458.1|186583.1|186458.1|1
1723763580000|2024-08-15 23:13:00|186583.2|186458.2|186584.2|186459.2|186584.2|186459.2|186583.2|186458.2|2
1723763590000|2024-08-15 23:13:10|186588.6|186463.6|186588.6|186463.6|186588.6|186463.6|186588.6|186463.6|1
1723763620000|2024-08-15 23:13:40|186584.2|186459.2|186584.2|186459.2|186584.2|186459.2|186584.2|186459.2|1
1723763640000|2024-08-15 23:14:00|186582.4|186457.4|186585.8|186460.8|186585.8|186460.8|186581|186456|3
1723763650000|2024-08-15 23:14:10|186588.8|186463.8|186588.8|186463.8|186588.8|186463.8|186588.8|186463.8|1
1723763660000|2024-08-15 23:14:20|186588.9|186463.9|186588.9|186463.9|186588.9|186463.9|186588.9|186463.9|1
1723763670000|2024-08-15 23:14:30|186585.7|186460.7|186585.7|186460.7|186585.7|186460.7|186585.7|186460.7|1
1723763680000|2024-08-15 23:14:40|186585.3|186460.3|186577.7|186452.7|186585.3|186460.3|186575.8|186450.8|6
1723763690000|2024-08-15 23:14:50|186580.4|186455.4|186590.1|186465.1|186590.1|186465.1|186580.4|186455.4|8
1723763710000|2024-08-15 23:15:10|186590.5|186465.5|186588.6|186463.6|186590.5|186465.5|186588.6|186463.6|2
1723763720000|2024-08-15 23:15:20|186585.2|186460.2|186585.2|186460.2|186585.2|186460.2|186585.2|186460.2|1
1723763740000|2024-08-15 23:15:40|186587.9|186462.9|186587.9|186462.9|186587.9|186462.9|186587.9|186462.9|1
1723763750000|2024-08-15 23:15:50|186587.8|186462.8|186588|186463|186588|186463|186587.8|186462.8|2
1723763770000|2024-08-15 23:16:10|186585.3|186460.3|186585.3|186460.3|186585.3|186460.3|186585.3|186460.3|1
1723763800000|2024-08-15 23:16:40|186588.1|186463.1|186588.1|186463.1|186588.1|186463.1|186588.1|186463.1|1
1723763810000|2024-08-15 23:16:50|186587.8|186462.8|186587.8|186462.8|186587.8|186462.8|186587.8|186462.8|1
1723763830000|2024-08-15 23:17:10|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|1
1723763850000|2024-08-15 23:17:30|186587.5|186462.5|186587.5|186462.5|186587.5|186462.5|186587.5|186462.5|1
1723763880000|2024-08-15 23:18:00|186587.7|186462.7|186587.7|186462.7|186587.7|186462.7|186587.7|186462.7|1
1723763890000|2024-08-15 23:18:10|186585.1|186460.1|186585.1|186460.1|186585.1|186460.1|186585.1|186460.1|1
1723763910000|2024-08-15 23:18:30|186587.7|186462.7|186587.7|186462.7|186587.7|186462.7|186587.7|186462.7|1
1723763940000|2024-08-15 23:19:00|186585.1|186460.1|186585.1|186460.1|186585.1|186460.1|186585.1|186460.1|1
1723763960000|2024-08-15 23:19:20|186587.6|186462.6|186587.6|186462.6|186587.6|186462.6|186587.6|186462.6|1
1723764000000|2024-08-15 23:20:00|186585.1|186460.1|186585.1|186460.1|186585.1|186460.1|186585.1|186460.1|1
1723764020000|2024-08-15 23:20:20|186585|186460|186588.8|186463.8|186588.8|186463.8|186585|186460|3
1723764050000|2024-08-15 23:20:50|186588.7|186463.7|186586.2|186461.2|186588.7|186463.7|186586.2|186461.2|2
1723764070000|2024-08-15 23:21:10|186589|186464|186589|186464|186589|186464|186589|186464|1
1723764080000|2024-08-15 23:21:20|186588.1|186463.1|186588.1|186463.1|186588.1|186463.1|186588.1|186463.1|1
1723764110000|2024-08-15 23:21:50|186584.9|186459.9|186584.9|186459.9|186584.9|186459.9|186584.9|186459.9|1
1723764130000|2024-08-15 23:22:10|186588.1|186463.1|186588.1|186463.1|186588.1|186463.1|186588.1|186463.1|1
1723764160000|2024-08-15 23:22:40|186584.9|186459.9|186584.9|186459.9|186584.9|186459.9|186584.9|186459.9|1
1723764180000|2024-08-15 23:23:00|186588|186463|186588|186463|186588|186463|186588|186463|1
1723764190000|2024-08-15 23:23:10|186588.4|186463.4|186589.5|186464.5|186590.3|186465.3|186588.4|186463.4|5
1723764200000|2024-08-15 23:23:20|186589.6|186464.6|186589.6|186464.6|186589.6|186464.6|186589.6|186464.6|1
1723764210000|2024-08-15 23:23:30|186589.3|186464.3|186578.4|186453.4|186589.3|186464.3|186576.3|186451.3|8
1723764220000|2024-08-15 23:23:40|186580.3|186455.3|186580.1|186455.1|186581.6|186456.6|186580.1|186455.1|7
1723764230000|2024-08-15 23:23:50|186579.9|186454.9|186580.1|186455.1|186580.2|186455.2|186579.9|186454.9|3
1723764250000|2024-08-15 23:24:10|186576.8|186451.8|186576.8|186451.8|186576.8|186451.8|186576.8|186451.8|1
1723764270000|2024-08-15 23:24:30|186580.1|186455.1|186580.1|186455.1|186580.1|186455.1|186580.1|186455.1|1
1723764280000|2024-08-15 23:24:40|186580.2|186455.2|186580.2|186455.2|186580.2|186455.2|186580.2|186455.2|1
1723764290000|2024-08-15 23:24:50|186580.1|186455.1|186580.1|186455.1|186580.1|186455.1|186580.1|186455.1|1
1723764300000|2024-08-15 23:25:00|186576.8|186451.8|186583.4|186458.4|186583.4|186458.4|186576.8|186451.8|2
1723764310000|2024-08-15 23:25:10|186588|186463|186589|186464|186589|186464|186588|186463|2
1723764350000|2024-08-15 23:25:50|186584.9|186459.9|186584.9|186459.9|186584.9|186459.9|186584.9|186459.9|1
1723764370000|2024-08-15 23:26:10|186587.3|186462.3|186587.3|186462.3|186587.3|186462.3|186587.3|186462.3|1
1723764400000|2024-08-15 23:26:40|186584.9|186459.9|186584.9|186459.9|186584.9|186459.9|186584.9|186459.9|1
1723764420000|2024-08-15 23:27:00|186584.8|186459.8|186587.2|186462.2|186587.2|186462.2|186584.8|186459.8|2
1723764450000|2024-08-15 23:27:30|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|1
1723764480000|2024-08-15 23:28:00|186583.5|186458.5|186586.3|186461.3|186586.3|186461.3|186583.5|186458.5|2
1723764510000|2024-08-15 23:28:30|186583.5|186458.5|186583.5|186458.5|186583.5|186458.5|186583.5|186458.5|1
1723764530000|2024-08-15 23:28:50|186582.8|186457.8|186584.9|186459.9|186584.9|186459.9|186581.4|186456.4|3
1723764560000|2024-08-15 23:29:20|186583.3|186458.3|186579.1|186454.1|186583.3|186458.3|186579.1|186454.1|2
1723764570000|2024-08-15 23:29:30|186578.3|186453.3|186578.3|186453.3|186578.3|186453.3|186578.3|186453.3|1
1723764590000|2024-08-15 23:29:50|186582.7|186457.7|186582.7|186457.7|186582.7|186457.7|186582.7|186457.7|1
1723764610000|2024-08-15 23:30:10|186583.2|186458.2|186585.7|186460.7|186585.7|186460.7|186583.2|186458.2|3
1723764620000|2024-08-15 23:30:20|186582.7|186457.7|186582.7|186457.7|186582.7|186457.7|186582.7|186457.7|1
1723764630000|2024-08-15 23:30:30|186583.4|186458.4|186583.4|186458.4|186583.4|186458.4|186583.4|186458.4|1
1723764640000|2024-08-15 23:30:40|186565.3|186440.3|186578.8|186453.8|186578.8|186453.8|186565.3|186440.3|2
1723764670000|2024-08-15 23:31:10|186578.4|186453.4|186564.4|186439.4|186578.4|186453.4|186564.4|186439.4|2
1723764690000|2024-08-15 23:31:30|186566.4|186441.4|186566.4|186441.4|186566.4|186441.4|186566.4|186441.4|1
1723764700000|2024-08-15 23:31:40|186579.5|186454.5|186579.5|186454.5|186579.5|186454.5|186579.5|186454.5|1
1723764730000|2024-08-15 23:32:10|186579.6|186454.6|186584.4|186459.4|186584.4|186459.4|186566.5|186441.5|3
1723764750000|2024-08-15 23:32:30|186587.3|186462.3|186587.3|186462.3|186587.3|186462.3|186587.3|186462.3|1
1723764760000|2024-08-15 23:32:40|186587.6|186462.6|186587.6|186462.6|186587.6|186462.6|186587.6|186462.6|1
1723764780000|2024-08-15 23:33:00|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|1
1723764810000|2024-08-15 23:33:30|186587.6|186462.6|186587.6|186462.6|186587.6|186462.6|186587.6|186462.6|1
1723764840000|2024-08-15 23:34:00|186586.9|186461.9|186583.8|186458.8|186586.9|186461.9|186583.8|186458.8|2
1723764860000|2024-08-15 23:34:20|186586.9|186461.9|186586.9|186461.9|186586.9|186461.9|186586.9|186461.9|1
1723764870000|2024-08-15 23:34:30|186587|186462|186587|186462|186587|186462|186587|186462|1
1723764900000|2024-08-15 23:35:00|186583.9|186458.9|186584.8|186459.8|186584.8|186459.8|186583.9|186458.9|2
1723764920000|2024-08-15 23:35:20|186587.4|186462.4|186587.4|186462.4|186587.4|186462.4|186587.4|186462.4|1
1723764950000|2024-08-15 23:35:50|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|1
1723764970000|2024-08-15 23:36:10|186587.5|186462.5|186587.5|186462.5|186587.5|186462.5|186587.5|186462.5|1
1723765010000|2024-08-15 23:36:50|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|1
1723765030000|2024-08-15 23:37:10|186587.4|186462.4|186587.4|186462.4|186587.4|186462.4|186587.4|186462.4|1
1723765060000|2024-08-15 23:37:40|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|1
1723765080000|2024-08-15 23:38:00|186587.5|186462.5|186587.5|186462.5|186587.5|186462.5|186587.5|186462.5|1
1723765110000|2024-08-15 23:38:30|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|1
1723765120000|2024-08-15 23:38:40|186583.6|186458.6|186583.6|186458.6|186583.6|186458.6|186583.6|186458.6|1
1723765140000|2024-08-15 23:39:00|186586.8|186461.8|186587.3|186462.3|186587.3|186462.3|186586.8|186461.8|2
1723765170000|2024-08-15 23:39:30|186584.4|186459.4|186584.4|186459.4|186584.4|186459.4|186584.4|186459.4|1
1723765190000|2024-08-15 23:39:50|186587.4|186462.4|186587.4|186462.4|186587.4|186462.4|186587.4|186462.4|1
1723765200000|2024-08-15 23:40:00|186588|186463|186588.3|186463.3|186588.3|186463.3|186588|186463|2
1723765210000|2024-08-15 23:40:10|186587.8|186462.8|186587.8|186462.8|186587.8|186462.8|186587.8|186462.8|1
1723765220000|2024-08-15 23:40:20|186585|186460|186585|186460|186585|186460|186585|186460|1
1723765230000|2024-08-15 23:40:30|186591.5|186466.5|186589.7|186464.7|186591.5|186466.5|186589.7|186464.7|2
1723765240000|2024-08-15 23:40:40|186589.8|186464.8|186589.8|186464.8|186589.8|186464.8|186589.8|186464.8|1
1723765260000|2024-08-15 23:41:00|186587.2|186462.2|186587.2|186462.2|186587.2|186462.2|186587.2|186462.2|1
1723765270000|2024-08-15 23:41:10|186589.3|186464.3|186589.3|186464.3|186589.3|186464.3|186589.3|186464.3|1
1723765280000|2024-08-15 23:41:20|186586.8|186461.8|186586.8|186461.8|186586.8|186461.8|186586.8|186461.8|1
1723765290000|2024-08-15 23:41:30|186589.4|186464.4|186590|186465|186590|186465|186589.4|186464.4|2
1723765320000|2024-08-15 23:42:00|186587.6|186462.6|186587.6|186462.6|186587.6|186462.6|186587.6|186462.6|1
1723765340000|2024-08-15 23:42:20|186586.3|186461.3|186588.7|186463.7|186588.7|186463.7|186586.3|186461.3|2
1723765370000|2024-08-15 23:42:50|186586.4|186461.4|186586.4|186461.4|186586.4|186461.4|186586.4|186461.4|1
1723765400000|2024-08-15 23:43:20|186588.8|186463.8|186588.3|186463.3|186588.8|186463.8|186588.3|186463.3|2
1723765410000|2024-08-15 23:43:30|186587.6|186462.6|186587.6|186462.6|186587.6|186462.6|186587.6|186462.6|1
1723765430000|2024-08-15 23:43:50|186584.6|186459.6|186584.6|186459.6|186584.6|186459.6|186584.6|186459.6|1
1723765450000|2024-08-15 23:44:10|186587.4|186462.4|186587.4|186462.4|186587.4|186462.4|186587.4|186462.4|1
1723765460000|2024-08-15 23:44:20|186590.3|186465.3|186590.2|186465.2|186590.6|186465.6|186590.2|186465.2|3
1723765470000|2024-08-15 23:44:30|186590.5|186465.5|186590.6|186465.6|186590.7|186465.7|186589.8|186464.8|8
1723765480000|2024-08-15 23:44:40|186590.1|186465.1|186590.8|186465.8|186591.2|186466.2|186590.1|186465.1|9
1723765490000|2024-08-15 23:44:50|186590.4|186465.4|186589.2|186464.2|186590.5|186465.5|186589.2|186464.2|6
1723765500000|2024-08-15 23:45:00|186589.5|186464.5|186589.7|186464.7|186589.9|186464.9|186589.4|186464.4|8
1723765510000|2024-08-15 23:45:10|186585.8|186460.8|186588.2|186463.2|186588.2|186463.2|186585.8|186460.8|2
1723765540000|2024-08-15 23:45:40|186585.8|186460.8|186585.8|186460.8|186585.8|186460.8|186585.8|186460.8|1
1723765550000|2024-08-15 23:45:50|186586.8|186461.8|186586.8|186461.8|186586.8|186461.8|186586.8|186461.8|1
1723765560000|2024-08-15 23:46:00|186589.2|186464.2|186589.2|186464.2|186589.2|186464.2|186589.2|186464.2|1
1723765570000|2024-08-15 23:46:10|186589.3|186464.3|186589.3|186464.3|186589.3|186464.3|186589.3|186464.3|1
1723765590000|2024-08-15 23:46:30|186586.8|186461.8|186586.8|186461.8|186586.8|186461.8|186586.8|186461.8|1
1723765620000|2024-08-15 23:47:00|186589.4|186464.4|186589.4|186464.4|186589.4|186464.4|186589.4|186464.4|1
1723765650000|2024-08-15 23:47:30|186588.1|186463.1|186584.9|186459.9|186588.1|186463.1|186584.9|186459.9|2
1723765670000|2024-08-15 23:47:50|186588.1|186463.1|186588.1|186463.1|186588.1|186463.1|186588.1|186463.1|1
1723765680000|2024-08-15 23:48:00|186590|186465|186590|186465|186590|186465|186590|186465|1
1723765690000|2024-08-15 23:48:10|186589.5|186464.5|186589.5|186464.5|186589.5|186464.5|186589.5|186464.5|1
1723765710000|2024-08-15 23:48:30|186587|186462|186587.7|186462.7|186587.7|186462.7|186587|186462|2
1723765730000|2024-08-15 23:48:50|186587.6|186462.6|186590|186465|186590|186465|186587.6|186462.6|2
1723765750000|2024-08-15 23:49:10|186589.6|186464.6|186589.6|186464.6|186589.6|186464.6|186589.6|186464.6|1
1723765760000|2024-08-15 23:49:20|186587|186462|186587|186462|186587|186462|186587|186462|1
1723765780000|2024-08-15 23:49:40|186589.5|186464.5|186589.5|186464.5|186589.5|186464.5|186589.5|186464.5|1
1723765800000|2024-08-15 23:50:00|186588|186463|186588|186463|186588|186463|186588|186463|1
1723765820000|2024-08-15 23:50:20|186584.9|186459.9|186584.9|186459.9|186584.9|186459.9|186584.9|186459.9|1
1723765840000|2024-08-15 23:50:40|186587.9|186462.9|186587.9|186462.9|186587.9|186462.9|186587.9|186462.9|1
1723765850000|2024-08-15 23:50:50|186587|186462|186587|186462|186587|186462|186587|186462|1
1723765860000|2024-08-15 23:51:00|186588.1|186463.1|186589|186464|186589|186464|186588.1|186463.1|2
1723765870000|2024-08-15 23:51:10|186586.4|186461.4|186585.4|186460.4|186586.4|186461.4|186585.4|186460.4|2
1723765890000|2024-08-15 23:51:30|186588|186463|186588|186463|186588|186463|186588|186463|1
1723765930000|2024-08-15 23:52:10|186585.4|186460.4|186585.4|186460.4|186585.4|186460.4|186585.4|186460.4|1
1723765950000|2024-08-15 23:52:30|186588|186463|186588|186463|186588|186463|186588|186463|1
1723765980000|2024-08-15 23:53:00|186587.6|186462.6|186584.8|186459.8|186587.6|186462.6|186584.8|186459.8|2
1723766000000|2024-08-15 23:53:20|186587.5|186462.5|186587.5|186462.5|186587.5|186462.5|186587.5|186462.5|1
1723766030000|2024-08-15 23:53:50|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|186584.8|186459.8|1
1723766040000|2024-08-15 23:54:00|186585.8|186460.8|186585.3|186460.3|186585.8|186460.8|186585.3|186460.3|2
1723766060000|2024-08-15 23:54:20|186587.9|186462.9|186587.9|186462.9|186587.9|186462.9|186587.9|186462.9|1
1723766090000|2024-08-15 23:54:50|186588.6|186463.6|186586.3|186461.3|186588.6|186463.6|186586.3|186461.3|2
1723766100000|2024-08-15 23:55:00|186585.7|186460.7|186585.7|186460.7|186585.7|186460.7|186585.7|186460.7|1
1723766110000|2024-08-15 23:55:10|186588.5|186463.5|186588.5|186463.5|186588.5|186463.5|186588.5|186463.5|1
1723766150000|2024-08-15 23:55:50|186585.7|186460.7|186585.7|186460.7|186585.7|186460.7|186585.7|186460.7|1
1723766170000|2024-08-15 23:56:10|186588.4|186463.4|186588.4|186463.4|186588.4|186463.4|186588.4|186463.4|1
1723766200000|2024-08-15 23:56:40|186585.7|186460.7|186585.7|186460.7|186585.7|186460.7|186585.7|186460.7|1
1723766220000|2024-08-15 23:57:00|186588.5|186463.5|186588.5|186463.5|186588.5|186463.5|186588.5|186463.5|1
1723766250000|2024-08-15 23:57:30|186590.3|186465.3|186590.4|186465.4|186591|186466|186590.3|186465.3|7
1723766260000|2024-08-15 23:57:40|186589.8|186464.8|186590.4|186465.4|186590.4|186465.4|186589.7|186464.7|4
1723766270000|2024-08-15 23:57:50|186589.7|186464.7|186590.5|186465.5|186590.5|186465.5|186589.7|186464.7|4
1723766280000|2024-08-15 23:58:00|186585.7|186460.7|186588.4|186463.4|186588.4|186463.4|186585.7|186460.7|2
1723766300000|2024-08-15 23:58:20|186587.9|186462.9|186587.9|186462.9|186587.9|186462.9|186587.9|186462.9|1
1723766310000|2024-08-15 23:58:30|186585|186460|186585|186460|186585|186460|186585|186460|1
1723766330000|2024-08-15 23:58:50|186587.9|186462.9|186587.9|186462.9|186587.9|186462.9|186587.9|186462.9|1
1723766360000|2024-08-15 23:59:20|186589.9|186464.9|186590.2|186465.2|186590.2|186465.2|186589.9|186464.9|2
1723766370000|2024-08-15 23:59:30|186589.4|186464.4|186568.6|186443.6|186589.4|186464.4|186564.6|186439.6|6
1723766380000|2024-08-15 23:59:40|186568.7|186443.7|186569.3|186444.3|186569.3|186444.3|186568.6|186443.6|7
1723766390000|2024-08-15 23:59:50|186569.2|186444.2|186568.3|186443.3|186569.4|186444.4|186568.3|186443.3|7
1723766400000|2024-08-16 00:00:00|186566|186441|186564.9|186439.9|186566|186441|186564.9|186439.9|3
1723766410000|2024-08-16 00:00:10|186565.1|186440.1|186565.1|186440.1|186565.1|186440.1|186565.1|186440.1|1
1723766420000|2024-08-16 00:00:20|186561.7|186436.7|186565.2|186440.2|186565.2|186440.2|186561.7|186436.7|2
1723766430000|2024-08-16 00:00:30|186563.2|186438.2|186563.2|186438.2|186563.2|186438.2|186563.2|186438.2|1
1723766450000|2024-08-16 00:00:50|186565.3|186440.3|186561|186436|186565.3|186440.3|186561|186436|2
1723766470000|2024-08-16 00:01:10|186560.5|186435.5|186564.9|186439.9|186564.9|186439.9|186560.5|186435.5|3
1723766480000|2024-08-16 00:01:20|186562.6|186437.6|186562.6|186437.6|186562.6|186437.6|186562.6|186437.6|1
1723766490000|2024-08-16 00:01:30|186561.8|186436.8|186561.8|186436.8|186561.8|186436.8|186561.8|186436.8|1
1723766500000|2024-08-16 00:01:40|186555.4|186430.4|186555.4|186430.4|186555.4|186430.4|186555.4|186430.4|1
1723766510000|2024-08-16 00:01:50|186561.2|186436.2|186561.6|186436.6|186561.6|186436.6|186561.2|186436.2|2
1723766540000|2024-08-16 00:02:20|186556.1|186431.1|186556.1|186431.1|186556.1|186431.1|186556.1|186431.1|1
1723766550000|2024-08-16 00:02:30|186556.2|186431.2|186556.2|186431.2|186556.2|186431.2|186556.2|186431.2|1
1723766560000|2024-08-16 00:02:40|186561.7|186436.7|186561.7|186436.7|186561.7|186436.7|186561.7|186436.7|1
1723766580000|2024-08-16 00:03:00|186563.2|186438.2|186563.4|186438.4|186563.4|186438.4|186562.7|186437.7|3
1723766590000|2024-08-16 00:03:10|186560.3|186435.3|186560.3|186435.3|186560.3|186435.3|186560.3|186435.3|1
1723766610000|2024-08-16 00:03:30|186555.2|186430.2|186555.2|186430.2|186555.2|186430.2|186555.2|186430.2|1
1723766620000|2024-08-16 00:03:40|186561|186436|186561|186436|186561|186436|186561|186436|1
1723766650000|2024-08-16 00:04:10|186555.2|186430.2|186555.2|186430.2|186555.2|186430.2|186555.2|186430.2|1
1723766670000|2024-08-16 00:04:30|186560.9|186435.9|186561.5|186436.5|186561.5|186436.5|186560.9|186435.9|2
1723766680000|2024-08-16 00:04:40|186560.5|186435.5|186560.5|186435.5|186560.5|186435.5|186560.5|186435.5|1
1723766710000|2024-08-16 00:05:10|186554.7|186429.7|186565.3|186440.3|186565.3|186440.3|186554.7|186429.7|3
1723766720000|2024-08-16 00:05:20|186565.8|186440.8|186565.8|186440.8|186565.8|186440.8|186565.8|186440.8|1
1723766730000|2024-08-16 00:05:30|186567.9|186442.9|186567.9|186442.9|186567.9|186442.9|186567.9|186442.9|1
1723766740000|2024-08-16 00:05:40|186564.2|186439.2|186564.2|186439.2|186564.2|186439.2|186564.2|186439.2|1
1723766760000|2024-08-16 00:06:00|186559.2|186434.2|186557.9|186432.9|186559.2|186434.2|186557.9|186432.9|2
1723766780000|2024-08-16 00:06:20|186563.8|186438.8|186563.8|186438.8|186563.8|186438.8|186563.8|186438.8|1
1723766790000|2024-08-16 00:06:30|186563.7|186438.7|186563.7|186438.7|186563.7|186438.7|186563.7|186438.7|1
1723766810000|2024-08-16 00:06:50|186557.9|186432.9|186557.9|186432.9|186557.9|186432.9|186557.9|186432.9|1
1723766820000|2024-08-16 00:07:00|186558.6|186433.6|186558.6|186433.6|186558.6|186433.6|186558.6|186433.6|1
1723766830000|2024-08-16 00:07:10|186575.7|186450.7|186575.7|186450.7|186575.7|186450.7|186575.7|186450.7|1
1723766840000|2024-08-16 00:07:20|186575.6|186450.6|186575.6|186450.6|186575.6|186450.6|186575.6|186450.6|1
1723766860000|2024-08-16 00:07:40|186569.9|186444.9|186569.9|186444.9|186569.9|186444.9|186569.9|186444.9|1
1723766870000|2024-08-16 00:07:50|186567.1|186442.1|186568|186443|186568|186443|186566.3|186441.3|3
1723766890000|2024-08-16 00:08:10|186567.5|186442.5|186570.2|186445.2|186570.2|186445.2|186567.5|186442.5|2
1723766910000|2024-08-16 00:08:30|186570.1|186445.1|186570.1|186445.1|186570.1|186445.1|186570.1|186445.1|1
1723766920000|2024-08-16 00:08:40|186567.4|186442.4|186573.4|186448.4|186573.4|186448.4|186567.4|186442.4|3
1723766930000|2024-08-16 00:08:50|186584.8|186459.8|186596.2|186471.2|186602.9|186477.9|186584.8|186459.8|6
1723766940000|2024-08-16 00:09:00|186597.9|186472.9|186597.9|186472.9|186597.9|186472.9|186597.9|186472.9|1
1723766970000|2024-08-16 00:09:30|186600.1|186475.1|186587.8|186462.8|186600.9|186475.9|186585.6|186460.6|7
1723766980000|2024-08-16 00:09:40|186587.4|186462.4|186587.4|186462.4|186587.4|186462.4|186587.4|186462.4|1
1723766990000|2024-08-16 00:09:50|186587.3|186462.3|186599.2|186474.2|186599.2|186474.2|186587.1|186462.1|5
1723767030000|2024-08-16 00:10:30|186601.2|186476.2|186596.8|186471.8|186601.2|186476.2|186596.8|186471.8|2
1723767040000|2024-08-16 00:10:40|186592.4|186467.4|186592.4|186467.4|186592.4|186467.4|186592.4|186467.4|1
1723767050000|2024-08-16 00:10:50|186593.6|186468.6|186597.3|186472.3|186597.3|186472.3|186593.6|186468.6|3
1723767080000|2024-08-16 00:11:20|186597.8|186472.8|186597.8|186472.8|186597.8|186472.8|186597.8|186472.8|1
1723767090000|2024-08-16 00:11:30|186596.8|186471.8|186596.8|186471.8|186596.8|186471.8|186596.8|186471.8|1
1723767100000|2024-08-16 00:11:40|186597.6|186472.6|186597.6|186472.6|186597.6|186472.6|186597.6|186472.6|1
1723767140000|2024-08-16 00:12:20|186596.8|186471.8|186596.8|186471.8|186596.8|186471.8|186596.8|186471.8|1
1723767160000|2024-08-16 00:12:40|186597.5|186472.5|186597.5|186472.5|186597.5|186472.5|186597.5|186472.5|1
1723767190000|2024-08-16 00:13:10|186596.8|186471.8|186596.8|186471.8|186596.8|186471.8|186596.8|186471.8|1
1723767200000|2024-08-16 00:13:20|186592.4|186467.4|186592.4|186467.4|186592.4|186467.4|186592.4|186467.4|1
1723767210000|2024-08-16 00:13:30|186594.6|186469.6|186594.6|186469.6|186594.6|186469.6|186594.6|186469.6|1
1723767250000|2024-08-16 00:14:10|186592.4|186467.4|186592.4|186467.4|186592.4|186467.4|186592.4|186467.4|1
1723767270000|2024-08-16 00:14:30|186594.5|186469.5|186594.5|186469.5|186594.5|186469.5|186594.5|186469.5|1
1723767300000|2024-08-16 00:15:00|186593.8|186468.8|186591.3|186466.3|186593.8|186468.8|186591.3|186466.3|2
1723767320000|2024-08-16 00:15:20|186591.8|186466.8|186593.9|186468.9|186593.9|186468.9|186591.8|186466.8|2
1723767330000|2024-08-16 00:15:30|186594.7|186469.7|186594.7|186469.7|186594.7|186469.7|186594.7|186469.7|1
1723767360000|2024-08-16 00:16:00|186593|186468|186596.5|186471.5|186596.5|186471.5|186593|186468|2
1723767390000|2024-08-16 00:16:30|186597|186472|186597|186472|186597|186472|186597|186472|1
1723767400000|2024-08-16 00:16:40|186596.1|186471.1|186595.1|186470.1|186596.1|186471.1|186595.1|186470.1|2
1723767410000|2024-08-16 00:16:50|186594.1|186469.1|186595.1|186470.1|186595.1|186470.1|186594.1|186469.1|2
1723767420000|2024-08-16 00:17:00|186594.6|186469.6|186594.6|186469.6|186594.6|186469.6|186594.6|186469.6|1
1723767430000|2024-08-16 00:17:10|186595.2|186470.2|186595.2|186470.2|186595.2|186470.2|186595.2|186470.2|1
1723767440000|2024-08-16 00:17:20|186593.7|186468.7|186593.7|186468.7|186593.7|186468.7|186593.7|186468.7|1
1723767470000|2024-08-16 00:17:50|186595.8|186470.8|186596.6|186471.6|186596.6|186471.6|186595.8|186470.8|2
1723767480000|2024-08-16 00:18:00|186597.2|186472.2|186597.2|186472.2|186597.2|186472.2|186597.2|186472.2|1
1723767490000|2024-08-16 00:18:10|186598|186473|186596.9|186471.9|186598|186473|186595.6|186470.6|3
1723767530000|2024-08-16 00:18:50|186595.1|186470.1|186595.1|186470.1|186595.1|186470.1|186595.1|186470.1|1
1723767550000|2024-08-16 00:19:10|186596.3|186471.3|186596.3|186471.3|186596.3|186471.3|186596.3|186471.3|1
1723767580000|2024-08-16 00:19:40|186595.1|186470.1|186595.1|186470.1|186595.1|186470.1|186595.1|186470.1|1
1723767600000|2024-08-16 00:20:00|186596.4|186471.4|186610.3|186485.3|186610.3|186485.3|186596.4|186471.4|2
1723767610000|2024-08-16 00:20:10|186609.2|186484.2|186609.2|186484.2|186609.2|186484.2|186609.2|186484.2|1
1723767620000|2024-08-16 00:20:20|186608.8|186483.8|186608.8|186483.8|186608.8|186483.8|186608.8|186483.8|1
1723767630000|2024-08-16 00:20:30|186606.4|186481.4|186604.6|186479.6|186606.4|186481.4|186604|186479|5
1723767640000|2024-08-16 00:20:40|186604.3|186479.3|186604.3|186479.3|186604.3|186479.3|186604.3|186479.3|1
1723767650000|2024-08-16 00:20:50|186601.8|186476.8|186601.7|186476.7|186601.8|186476.8|186601.7|186476.7|2
1723767660000|2024-08-16 00:21:00|186602|186477|186602|186477|186602|186477|186602|186477|1
1723767670000|2024-08-16 00:21:10|186602.6|186477.6|186600.1|186475.1|186602.6|186477.6|186600.1|186475.1|3
1723767680000|2024-08-16 00:21:20|186600.3|186475.3|186600.3|186475.3|186600.3|186475.3|186600.3|186475.3|1
1723767690000|2024-08-16 00:21:30|186599|186474|186599|186474|186599|186474|186599|186474|1
1723767700000|2024-08-16 00:21:40|186599.1|186474.1|186593.8|186468.8|186599.1|186474.1|186593.8|186468.8|3
1723767710000|2024-08-16 00:21:50|186594.8|186469.8|186594.8|186469.8|186594.8|186469.8|186594.8|186469.8|1
1723767720000|2024-08-16 00:22:00|186593.9|186468.9|186593.2|186468.2|186593.9|186468.9|186593.2|186468.2|2
1723767730000|2024-08-16 00:22:10|186592.6|186467.6|186580|186455|186592.6|186467.6|186577.6|186452.6|4
1723767740000|2024-08-16 00:22:20|186579.7|186454.7|186583.8|186458.8|186583.8|186458.8|186578.9|186453.9|6
1723767750000|2024-08-16 00:22:30|186583.6|186458.6|186582.7|186457.7|186583.6|186458.6|186582.7|186457.7|2
1723767770000|2024-08-16 00:22:50|186580.9|186455.9|186584.2|186459.2|186584.2|186459.2|186579.8|186454.8|3
1723767780000|2024-08-16 00:23:00|186581.8|186456.8|186589.3|186464.3|186589.3|186464.3|186581.8|186456.8|4
1723767790000|2024-08-16 00:23:10|186591.3|186466.3|186591.3|186466.3|186591.3|186466.3|186591.3|186466.3|1
1723767800000|2024-08-16 00:23:20|186592.1|186467.1|186592.1|186467.1|186592.1|186467.1|186592.1|186467.1|1
1723767810000|2024-08-16 00:23:30|186593.1|186468.1|186604.8|186479.8|186606.2|186481.2|186593.1|186468.1|4
1723767820000|2024-08-16 00:23:40|186603.8|186478.8|186602.6|186477.6|186603.8|186478.8|186602.6|186477.6|2
1723767830000|2024-08-16 00:23:50|186604|186479|186604|186479|186604|186479|186604|186479|1
1723767840000|2024-08-16 00:24:00|186604.6|186479.6|186606.5|186481.5|186607|186482|186604.6|186479.6|3
1723767850000|2024-08-16 00:24:10|186606.1|186481.1|186613.5|186488.5|186615.6|186490.6|186606.1|186481.1|5
1723767880000|2024-08-16 00:24:40|186618.4|186493.4|186615.4|186490.4|186618.4|186493.4|186615.4|186490.4|2
1723767890000|2024-08-16 00:24:50|186615.1|186490.1|186607.2|186482.2|186615.1|186490.1|186607.2|186482.2|4
1723767900000|2024-08-16 00:25:00|186605.2|186480.2|186605.3|186480.3|186605.3|186480.3|186605.2|186480.2|2
1723767910000|2024-08-16 00:25:10|186602.8|186477.8|186597.4|186472.4|186602.8|186477.8|186597.4|186472.4|2
1723767930000|2024-08-16 00:25:30|186595.9|186470.9|186595.5|186470.5|186595.9|186470.9|186595.5|186470.5|2
1723767940000|2024-08-16 00:25:40|186593.2|186468.2|186591.8|186466.8|186593.2|186468.2|186591.8|186466.8|2
1723767960000|2024-08-16 00:26:00|186590.8|186465.8|186578.8|186453.8|186590.8|186465.8|186578.8|186453.8|4
1723767970000|2024-08-16 00:26:10|186580.6|186455.6|186581.7|186456.7|186583.4|186458.4|186580.6|186455.6|3
1723767980000|2024-08-16 00:26:20|186584.1|186459.1|186585.6|186460.6|186585.6|186460.6|186584.1|186459.1|2
1723767990000|2024-08-16 00:26:30|186585.1|186460.1|186584.8|186459.8|186587|186462|186583.2|186458.2|8
1723768000000|2024-08-16 00:26:40|186584.7|186459.7|186581|186456|186585.4|186460.4|186581|186456|6
1723768010000|2024-08-16 00:26:50|186584.2|186459.2|186581.6|186456.6|186584.2|186459.2|186581.6|186456.6|2
1723768020000|2024-08-16 00:27:00|186579.4|186454.4|186583.1|186458.1|186583.7|186458.7|186579.4|186454.4|4
1723768030000|2024-08-16 00:27:10|186583.7|186458.7|186583.1|186458.1|186583.7|186458.7|186583.1|186458.1|2
1723768050000|2024-08-16 00:27:30|186578.5|186453.5|186578.6|186453.6|186578.6|186453.6|186575.8|186450.8|3
1723768070000|2024-08-16 00:27:50|186582.9|186457.9|186585.2|186460.2|186585.2|186460.2|186582.6|186457.6|3
1723768080000|2024-08-16 00:28:00|186583|186458|186583|186458|186583|186458|186583|186458|1
1723768090000|2024-08-16 00:28:10|186586.1|186461.1|186586.1|186461.1|186586.1|186461.1|186586.1|186461.1|1
1723768100000|2024-08-16 00:28:20|186585.2|186460.2|186581.4|186456.4|186585.2|186460.2|186581.4|186456.4|2
1723768110000|2024-08-16 00:28:30|186579.6|186454.6|186579.6|186454.6|186579.6|186454.6|186579.6|186454.6|1
1723768130000|2024-08-16 00:28:50|186584.3|186459.3|186584.3|186459.3|186584.3|186459.3|186584.3|186459.3|1
1723768140000|2024-08-16 00:29:00|186581.3|186456.3|186576.5|186451.5|186581.3|186456.3|186576.5|186451.5|2
1723768160000|2024-08-16 00:29:20|186577.6|186452.6|186569.8|186444.8|186580.7|186455.7|186569.8|186444.8|4
1723768170000|2024-08-16 00:29:30|186572.1|186447.1|186572.1|186447.1|186572.1|186447.1|186572.1|186447.1|1
1723768180000|2024-08-16 00:29:40|186571.8|186446.8|186571.8|186446.8|186571.8|186446.8|186571.8|186446.8|1
1723768190000|2024-08-16 00:29:50|186569.8|186444.8|186569.8|186444.8|186569.8|186444.8|186569.8|186444.8|1
1723768200000|2024-08-16 00:30:00|186570|186445|186571|186446|186571|186446|186570|186445|2
1723768220000|2024-08-16 00:30:20|186573.3|186448.3|186573.3|186448.3|186573.3|186448.3|186573.3|186448.3|1
1723768240000|2024-08-16 00:30:40|186569.8|186444.8|186572.6|186447.6|186572.6|186447.6|186569.8|186444.8|2
1723768250000|2024-08-16 00:30:50|186570|186445|186570|186445|186570|186445|186570|186445|1
1723768280000|2024-08-16 00:31:20|186571.8|186446.8|186571.8|186446.8|186571.8|186446.8|186571.8|186446.8|1
1723768290000|2024-08-16 00:31:30|186573.2|186448.2|186573.2|186448.2|186573.2|186448.2|186573.2|186448.2|1
1723768310000|2024-08-16 00:31:50|186568.8|186443.8|186535|186410|186569.9|186444.9|186535|186410|5
1723768320000|2024-08-16 00:32:00|186534.4|186409.4|186545.3|186420.3|186545.3|186420.3|186534.4|186409.4|5
1723768350000|2024-08-16 00:32:30|186540.7|186415.7|186531.6|186406.6|186540.7|186415.7|186531.6|186406.6|2
1723768370000|2024-08-16 00:32:50|186537.1|186412.1|186539.4|186414.4|186539.4|186414.4|186536.1|186411.1|3
1723768390000|2024-08-16 00:33:10|186538.2|186413.2|186539.1|186414.1|186539.4|186414.4|186532.9|186407.9|14
1723768410000|2024-08-16 00:33:30|186540.2|186415.2|186550.7|186425.7|186551.5|186426.5|186540.2|186415.2|14
1723768420000|2024-08-16 00:33:40|186550.4|186425.4|186549.1|186424.1|186550.4|186425.4|186548.4|186423.4|4
1723768430000|2024-08-16 00:33:50|186549.6|186424.6|186549.6|186424.6|186549.6|186424.6|186549.6|186424.6|1
1723768440000|2024-08-16 00:34:00|186545.8|186420.8|186550.7|186425.7|186550.7|186425.7|186545.8|186420.8|2
1723768450000|2024-08-16 00:34:10|186549|186424|186550.4|186425.4|186550.4|186425.4|186549|186424|3
1723768460000|2024-08-16 00:34:20|186552.5|186427.5|186567.1|186442.1|186567.1|186442.1|186552.5|186427.5|3
1723768470000|2024-08-16 00:34:30|186565.8|186440.8|186583.6|186458.6|186583.6|186458.6|186565.8|186440.8|5
1723768480000|2024-08-16 00:34:40|186584.8|186459.8|186584.9|186459.9|186584.9|186459.9|186584.8|186459.8|2
1723768500000|2024-08-16 00:35:00|186586.5|186461.5|186610.3|186485.3|186611.2|186486.2|186586.5|186461.5|3
1723768510000|2024-08-16 00:35:10|186610.4|186485.4|186612.8|186487.8|186620.1|186495.1|186610.4|186485.4|5
1723768520000|2024-08-16 00:35:20|186616.5|186491.5|186614.2|186489.2|186616.5|186491.5|186614.2|186489.2|2
1723768540000|2024-08-16 00:35:40|186611.3|186486.3|186611.3|186486.3|186611.3|186486.3|186611.3|186486.3|1
1723768550000|2024-08-16 00:35:50|186611.6|186486.6|186610|186485|186611.6|186486.6|186610|186485|2
1723768560000|2024-08-16 00:36:00|186612.2|186487.2|186611.2|186486.2|186612.2|186487.2|186611.2|186486.2|5
1723768580000|2024-08-16 00:36:20|186610.9|186485.9|186601.9|186476.9|186611.7|186486.7|186601.9|186476.9|8
1723768590000|2024-08-16 00:36:30|186602.2|186477.2|186607.2|186482.2|186607.2|186482.2|186602.2|186477.2|4
1723768600000|2024-08-16 00:36:40|186604.5|186479.5|186604.3|186479.3|186606.7|186481.7|186603.9|186478.9|10
1723768610000|2024-08-16 00:36:50|186607.2|186482.2|186603.7|186478.7|186607.2|186482.2|186603|186478|11
1723768620000|2024-08-16 00:37:00|186603.6|186478.6|186590.3|186465.3|186603.6|186478.6|186584.8|186459.8|11
1723768630000|2024-08-16 00:37:10|186590.8|186465.8|186594.9|186469.9|186594.9|186469.9|186589.2|186464.2|15
1723768640000|2024-08-16 00:37:20|186595|186470|186595|186470|186595|186470|186595|186470|1
1723768660000|2024-08-16 00:37:40|186586.1|186461.1|186596.4|186471.4|186597.4|186472.4|186586.1|186461.1|4
1723768680000|2024-08-16 00:38:00|186595.8|186470.8|186590.8|186465.8|186595.8|186470.8|186590.8|186465.8|3
1723768690000|2024-08-16 00:38:10|186592.7|186467.7|186595.2|186470.2|186595.2|186470.2|186590.9|186465.9|4
1723768700000|2024-08-16 00:38:20|186596.4|186471.4|186608.5|186483.5|186608.5|186483.5|186596.4|186471.4|3
1723768710000|2024-08-16 00:38:30|186609.7|186484.7|186609.7|186484.7|186609.7|186484.7|186609.7|186484.7|1
1723768720000|2024-08-16 00:38:40|186610.2|186485.2|186607.2|186482.2|186610.2|186485.2|186607.2|186482.2|3
1723768730000|2024-08-16 00:38:50|186607|186482|186604.4|186479.4|186607|186482|186604.4|186479.4|3
1723768740000|2024-08-16 00:39:00|186603.2|186478.2|186601.8|186476.8|186603.2|186478.2|186601.8|186476.8|3
1723768750000|2024-08-16 00:39:10|186602.3|186477.3|186604.6|186479.6|186604.6|186479.6|186602.3|186477.3|3
1723768760000|2024-08-16 00:39:20|186605.8|186480.8|186606.1|186481.1|186606.1|186481.1|186605.8|186480.8|2
1723768770000|2024-08-16 00:39:30|186608.5|186483.5|186608.5|186483.5|186608.5|186483.5|186608.5|186483.5|1
1723768790000|2024-08-16 00:39:50|186607.9|186482.9|186607.9|186482.9|186607.9|186482.9|186607.9|186482.9|1
1723768800000|2024-08-16 00:40:00|186607.3|186482.3|186607.1|186482.1|186607.3|186482.3|186605.5|186480.5|4
1723768810000|2024-08-16 00:40:10|186605.9|186480.9|186605.9|186480.9|186605.9|186480.9|186605.9|186480.9|1
1723768830000|2024-08-16 00:40:30|186596.7|186471.7|186596.7|186471.7|186596.7|186471.7|186596.7|186471.7|1
1723768840000|2024-08-16 00:40:40|186596.8|186471.8|186596.8|186471.8|186596.8|186471.8|186596.8|186471.8|1
1723768850000|2024-08-16 00:40:50|186595.4|186470.4|186595.3|186470.3|186595.4|186470.4|186590.9|186465.9|4
1723768860000|2024-08-16 00:41:00|186594.1|186469.1|186594|186469|186594.9|186469.9|186592.8|186467.8|4
1723768880000|2024-08-16 00:41:20|186592.6|186467.6|186592.6|186467.6|186592.6|186467.6|186592.6|186467.6|1
1723768890000|2024-08-16 00:41:30|186587.3|186462.3|186587.3|186462.3|186587.3|186462.3|186587.3|186462.3|1
1723768900000|2024-08-16 00:41:40|186591|186466|186591|186466|186591|186466|186591|186466|1
1723768910000|2024-08-16 00:41:50|186595|186470|186595|186470|186595|186470|186595|186470|1
1723768930000|2024-08-16 00:42:10|186594.2|186469.2|186594.2|186469.2|186594.2|186469.2|186594.2|186469.2|1
1723768940000|2024-08-16 00:42:20|186587.3|186462.3|186585|186460|186587.3|186462.3|186585|186460|2
1723768960000|2024-08-16 00:42:40|186589.1|186464.1|186589.1|186464.1|186589.1|186464.1|186589.1|186464.1|1
1723768990000|2024-08-16 00:43:10|186585|186460|186585|186460|186585|186460|186585|186460|1
1723769000000|2024-08-16 00:43:20|186585.8|186460.8|186585.8|186460.8|186585.8|186460.8|186585.8|186460.8|1
1723769010000|2024-08-16 00:43:30|186585.6|186460.6|186589.5|186464.5|186589.5|186464.5|186585.6|186460.6|2
1723769050000|2024-08-16 00:44:10|186585.6|186460.6|186585.6|186460.6|186585.6|186460.6|186585.6|186460.6|1
1723769060000|2024-08-16 00:44:20|186593.3|186468.3|186593.3|186468.3|186593.3|186468.3|186593.3|186468.3|1
1723769070000|2024-08-16 00:44:30|186593.8|186468.8|186594.6|186469.6|186594.6|186469.6|186593.8|186468.8|2
1723769080000|2024-08-16 00:44:40|186594.3|186469.3|186594.3|186469.3|186594.3|186469.3|186594.3|186469.3|1
1723769090000|2024-08-16 00:44:50|186594.7|186469.7|186594.7|186469.7|186594.7|186469.7|186594.7|186469.7|1
1723769100000|2024-08-16 00:45:00|186590.5|186465.5|186586.6|186461.6|186590.5|186465.5|186586.6|186461.6|2
1723769120000|2024-08-16 00:45:20|186585.8|186460.8|186589.2|186464.2|186589.2|186464.2|186585.8|186460.8|2
1723769150000|2024-08-16 00:45:50|186592.3|186467.3|186591.4|186466.4|186592.3|186467.3|186591.4|186466.4|2
1723769160000|2024-08-16 00:46:00|186585.2|186460.2|186586.5|186461.5|186588.2|186463.2|186583.6|186458.6|7
1723769170000|2024-08-16 00:46:10|186586|186461|186586.9|186461.9|186586.9|186461.9|186583.8|186458.8|5
1723769180000|2024-08-16 00:46:20|186586|186461|186597.4|186472.4|186597.4|186472.4|186586|186461|2
1723769200000|2024-08-16 00:46:40|186598.3|186473.3|186596.1|186471.1|186598.3|186473.3|186595.5|186470.5|3
1723769210000|2024-08-16 00:46:50|186595.5|186470.5|186592.5|186467.5|186595.5|186470.5|186592.5|186467.5|2
1723769220000|2024-08-16 00:47:00|186592|186467|186592|186467|186592|186467|186592|186467|1
1723769230000|2024-08-16 00:47:10|186591.2|186466.2|186593.4|186468.4|186594.1|186469.1|186591.2|186466.2|3
1723769250000|2024-08-16 00:47:30|186594.2|186469.2|186594.2|186469.2|186594.2|186469.2|186594.2|186469.2|1
1723769260000|2024-08-16 00:47:40|186594.1|186469.1|186595.3|186470.3|186595.3|186470.3|186591.9|186466.9|4
1723769270000|2024-08-16 00:47:50|186595.6|186470.6|186596.8|186471.8|186596.8|186471.8|186595.6|186470.6|2
1723769290000|2024-08-16 00:48:10|186596.7|186471.7|186596.7|186471.7|186596.7|186471.7|186596.7|186471.7|1
1723769300000|2024-08-16 00:48:20|186589.9|186464.9|186589.9|186464.9|186589.9|186464.9|186589.9|186464.9|1
1723769310000|2024-08-16 00:48:30|186592.4|186467.4|186592.4|186467.4|186592.4|186467.4|186592.4|186467.4|1
1723769340000|2024-08-16 00:49:00|186589.9|186464.9|186589.9|186464.9|186589.9|186464.9|186589.9|186464.9|1
1723769360000|2024-08-16 00:49:20|186591.7|186466.7|186594.1|186469.1|186594.1|186469.1|186590.3|186465.3|4
1723769370000|2024-08-16 00:49:30|186595|186470|186595|186470|186595|186470|186595|186470|1
1723769400000|2024-08-16 00:50:00|186595.2|186470.2|186595.2|186470.2|186595.2|186470.2|186595.2|186470.2|1
1723769410000|2024-08-16 00:50:10|186589.3|186464.3|186589.3|186464.3|186589.3|186464.3|186589.3|186464.3|1
1723769420000|2024-08-16 00:50:20|186591.7|186466.7|186592.2|186467.2|186592.2|186467.2|186591.7|186466.7|2
1723769450000|2024-08-16 00:50:50|186590|186465|186589|186464|186590|186465|186589|186464|2
1723769460000|2024-08-16 00:51:00|186589.3|186464.3|186589.3|186464.3|186589.3|186464.3|186589.3|186464.3|1
1723769470000|2024-08-16 00:51:10|186592.7|186467.7|186592.7|186467.7|186592.7|186467.7|186592.7|186467.7|1
1723769490000|2024-08-16 00:51:30|186596|186471|186597.6|186472.6|186597.6|186472.6|186596|186471|3
1723769500000|2024-08-16 00:51:40|186601|186476|186602.7|186477.7|186608.6|186483.6|186600.1|186475.1|5
1723769510000|2024-08-16 00:51:50|186600.9|186475.9|186599.3|186474.3|186602.3|186477.3|186599.3|186474.3|4
1723769530000|2024-08-16 00:52:10|186599.8|186474.8|186599.8|186474.8|186599.8|186474.8|186599.8|186474.8|1
1723769540000|2024-08-16 00:52:20|186595.6|186470.6|186595.6|186470.6|186595.6|186470.6|186595.6|186470.6|1
1723769550000|2024-08-16 00:52:30|186603.6|186478.6|186601.8|186476.8|186603.6|186478.6|186599|186474|3
1723769560000|2024-08-16 00:52:40|186601.4|186476.4|186598.8|186473.8|186601.4|186476.4|186597.3|186472.3|4
1723769580000|2024-08-16 00:53:00|186599.6|186474.6|186599.6|186474.6|186599.6|186474.6|186599.6|186474.6|1
1723769590000|2024-08-16 00:53:10|186598.4|186473.4|186594.4|186469.4|186598.4|186473.4|186594.4|186469.4|6
1723769600000|2024-08-16 00:53:20|186595.6|186470.6|186597|186472|186597|186472|186595.4|186470.4|6
1723769610000|2024-08-16 00:53:30|186595.7|186470.7|186596.7|186471.7|186597|186472|186595.6|186470.6|9
1723769620000|2024-08-16 00:53:40|186594.9|186469.9|186596.4|186471.4|186596.4|186471.4|186594.9|186469.9|2
1723769630000|2024-08-16 00:53:50|186593.3|186468.3|186593.3|186468.3|186593.3|186468.3|186593.3|186468.3|1
1723769650000|2024-08-16 00:54:10|186589.2|186464.2|186589.2|186464.2|186589.2|186464.2|186589.2|186464.2|1
1723769680000|2024-08-16 00:54:40|186593.2|186468.2|186593.2|186468.2|186593.2|186468.2|186593.2|186468.2|1
1723769710000|2024-08-16 00:55:10|186589.2|186464.2|186589.2|186464.2|186589.2|186464.2|186589.2|186464.2|1
1723769730000|2024-08-16 00:55:30|186593.1|186468.1|186593.1|186468.1|186593.1|186468.1|186593.1|186468.1|1
1723769760000|2024-08-16 00:56:00|186595.3|186470.3|186595.3|186470.3|186595.3|186470.3|186595.3|186470.3|1
1723769770000|2024-08-16 00:56:10|186592.3|186467.3|186592.3|186467.3|186592.3|186467.3|186592.3|186467.3|1
1723769800000|2024-08-16 00:56:40|186589.2|186464.2|186589.2|186464.2|186589.2|186464.2|186589.2|186464.2|1
1723769830000|2024-08-16 00:57:10|186593.1|186468.1|186593.1|186468.1|186593.1|186468.1|186593.1|186468.1|1
1723769850000|2024-08-16 00:57:30|186589.5|186464.5|186581.7|186456.7|186589.5|186464.5|186579.1|186454.1|5
1723769860000|2024-08-16 00:57:40|186584|186459|186576.3|186451.3|186584|186459|186576.3|186451.3|8
1723769870000|2024-08-16 00:57:50|186577.7|186452.7|186577.7|186452.7|186577.7|186452.7|186577.7|186452.7|1
1723769880000|2024-08-16 00:58:00|186577.8|186452.8|186572.9|186447.9|186577.8|186452.8|186572.9|186447.9|4
1723769890000|2024-08-16 00:58:10|186573.3|186448.3|186572.8|186447.8|186573.3|186448.3|186572.8|186447.8|2
1723769900000|2024-08-16 00:58:20|186568.8|186443.8|186568.8|186443.8|186568.8|186443.8|186568.8|186443.8|1
1723769910000|2024-08-16 00:58:30|186560.2|186435.2|186569.7|186444.7|186569.7|186444.7|186560.2|186435.2|3
1723769930000|2024-08-16 00:58:50|186570|186445|186570|186445|186570|186445|186570|186445|1
1723769940000|2024-08-16 00:59:00|186560.8|186435.8|186560.8|186435.8|186560.8|186435.8|186560.8|186435.8|1
1723769970000|2024-08-16 00:59:30|186570.3|186445.3|186570.3|186445.3|186570.3|186445.3|186570.3|186445.3|1
1723770000000|2024-08-16 01:00:00|186572.4|186447.4|186565.4|186440.4|186573.4|186448.4|186565.4|186440.4|3
1723770020000|2024-08-16 01:00:20|186569.2|186444.2|186582|186457|186582|186457|186569.2|186444.2|6
1723770050000|2024-08-16 01:00:50|186580.7|186455.7|186575.9|186450.9|186580.7|186455.7|186575.9|186450.9|2
1723770060000|2024-08-16 01:01:00|186572.1|186447.1|186576.4|186451.4|186576.4|186451.4|186572.1|186447.1|4
1723770070000|2024-08-16 01:01:10|186578.7|186453.7|186578.7|186453.7|186578.7|186453.7|186578.7|186453.7|1
1723770080000|2024-08-16 01:01:20|186578.9|186453.9|186579.6|186454.6|186579.6|186454.6|186578.9|186453.9|2
1723770100000|2024-08-16 01:01:40|186576.6|186451.6|186578.6|186453.6|186579.3|186454.3|186576|186451|6
1723770120000|2024-08-16 01:02:00|186576.3|186451.3|186578.4|186453.4|186578.4|186453.4|186576.3|186451.3|3
1723770130000|2024-08-16 01:02:10|186576.1|186451.1|186576.1|186451.1|186576.1|186451.1|186576.1|186451.1|1
1723770140000|2024-08-16 01:02:20|186573.2|186448.2|186576.2|186451.2|186577.3|186452.3|186571.9|186446.9|5
1723770150000|2024-08-16 01:02:30|186576.4|186451.4|186576.4|186451.4|186576.4|186451.4|186576.4|186451.4|1
1723770170000|2024-08-16 01:02:50|186568.3|186443.3|186576|186451|186577.2|186452.2|186568.3|186443.3|3
1723770180000|2024-08-16 01:03:00|186578.5|186453.5|186581.8|186456.8|186581.8|186456.8|186578.5|186453.5|4
1723770190000|2024-08-16 01:03:10|186584.6|186459.6|186584.6|186459.6|186584.6|186459.6|186584.6|186459.6|1
1723770210000|2024-08-16 01:03:30|186585|186460|186581.7|186456.7|186585|186460|186581.7|186456.7|2
1723770220000|2024-08-16 01:03:40|186577.2|186452.2|186579.1|186454.1|186579.1|186454.1|186577.2|186452.2|2
1723770240000|2024-08-16 01:04:00|186578.2|186453.2|186578.4|186453.4|186580.4|186455.4|186578.2|186453.2|3
1723770270000|2024-08-16 01:04:30|186575|186450|186568.1|186443.1|186575|186450|186568.1|186443.1|2
1723770280000|2024-08-16 01:04:40|186575.8|186450.8|186577.2|186452.2|186577.2|186452.2|186574.3|186449.3|4
1723770290000|2024-08-16 01:04:50|186578.4|186453.4|186578.4|186453.4|186578.4|186453.4|186578.4|186453.4|1
1723770310000|2024-08-16 01:05:10|186575.1|186450.1|186571.5|186446.5|186577.2|186452.2|186571.5|186446.5|3
1723770320000|2024-08-16 01:05:20|186569.9|186444.9|186576.2|186451.2|186576.2|186451.2|186569.9|186444.9|2
1723770330000|2024-08-16 01:05:30|186575.7|186450.7|186573.2|186448.2|186575.7|186450.7|186571.2|186446.2|7
1723770340000|2024-08-16 01:05:40|186574.6|186449.6|186574.6|186449.6|186574.6|186449.6|186574.6|186449.6|1
1723770350000|2024-08-16 01:05:50|186575.2|186450.2|186575.8|186450.8|186575.8|186450.8|186575.2|186450.2|2
1723770360000|2024-08-16 01:06:00|186576.3|186451.3|186576.3|186451.3|186576.3|186451.3|186576.3|186451.3|1
1723770370000|2024-08-16 01:06:10|186571.5|186446.5|186576.2|186451.2|186576.2|186451.2|186571.5|186446.5|2
1723770390000|2024-08-16 01:06:30|186578.1|186453.1|186578.1|186453.1|186578.1|186453.1|186578.1|186453.1|1
1723770400000|2024-08-16 01:06:40|186576.1|186451.1|186576.1|186451.1|186576.1|186451.1|186576.1|186451.1|1
1723770420000|2024-08-16 01:07:00|186571.5|186446.5|186572.4|186447.4|186572.4|186447.4|186571.5|186446.5|2
1723770430000|2024-08-16 01:07:10|186575.3|186450.3|186588.1|186463.1|186588.1|186463.1|186575.3|186450.3|3
1723770440000|2024-08-16 01:07:20|186586|186461|186585.6|186460.6|186586|186461|186583|186458|6
1723770460000|2024-08-16 01:07:40|186586.4|186461.4|186585.5|186460.5|186587.5|186462.5|186583.9|186458.9|6
1723770470000|2024-08-16 01:07:50|186581.9|186456.9|186582.5|186457.5|186582.5|186457.5|186581.9|186456.9|2
1723770480000|2024-08-16 01:08:00|186582.4|186457.4|186582.4|186457.4|186582.4|186457.4|186582.4|186457.4|1
1723770490000|2024-08-16 01:08:10|186582|186457|186572.4|186447.4|186582|186457|186572.4|186447.4|2
1723770520000|2024-08-16 01:08:40|186582|186457|186582|186457|186583|186458|186582|186457|3
1723770550000|2024-08-16 01:09:10|186583|186458|186572.2|186447.2|186583|186458|186572.2|186447.2|3
1723770560000|2024-08-16 01:09:20|186586.6|186461.6|186585.6|186460.6|186597.6|186472.6|186584.6|186459.6|6
1723770570000|2024-08-16 01:09:30|186584.4|186459.4|186583|186458|186584.4|186459.4|186582.4|186457.4|3
1723770590000|2024-08-16 01:09:50|186582.7|186457.7|186582.7|186457.7|186582.7|186457.7|186582.7|186457.7|1
1723770600000|2024-08-16 01:10:00|186578.3|186453.3|186578.3|186453.3|186578.3|186453.3|186578.3|186453.3|1
1723770620000|2024-08-16 01:10:20|186580.2|186455.2|186580.2|186455.2|186580.2|186455.2|186580.2|186455.2|1
1723770630000|2024-08-16 01:10:30|186583.1|186458.1|186583.1|186458.1|186583.1|186458.1|186583.1|186458.1|1
1723770640000|2024-08-16 01:10:40|186584.7|186459.7|186583.6|186458.6|186584.7|186459.7|186583.6|186458.6|2
1723770650000|2024-08-16 01:10:50|186583.3|186458.3|186583.3|186458.3|186583.3|186458.3|186583.3|186458.3|1
1723770660000|2024-08-16 01:11:00|186574.9|186449.9|186573.2|186448.2|186574.9|186449.9|186557|186432|4
1723770670000|2024-08-16 01:11:10|186572.3|186447.3|186573|186448|186573|186448|186572.3|186447.3|2
1723770680000|2024-08-16 01:11:20|186573.1|186448.1|186573.1|186448.1|186573.1|186448.1|186573.1|186448.1|1
1723770690000|2024-08-16 01:11:30|186575.1|186450.1|186575.1|186450.1|186575.1|186450.1|186575.1|186450.1|1
1723770700000|2024-08-16 01:11:40|186576.5|186451.5|186577.5|186452.5|186578.3|186453.3|186575.5|186450.5|5
1723770710000|2024-08-16 01:11:50|186581.2|186456.2|186581.2|186456.2|186581.2|186456.2|186581.2|186456.2|1
1723770720000|2024-08-16 01:12:00|186581|186456|186581|186456|186581|186456|186581|186456|1
1723770740000|2024-08-16 01:12:20|186578.7|186453.7|186578.7|186453.7|186578.7|186453.7|186578.7|186453.7|1
1723770750000|2024-08-16 01:12:30|186579.9|186454.9|186579.9|186454.9|186579.9|186454.9|186579.9|186454.9|1
1723770760000|2024-08-16 01:12:40|186580.1|186455.1|186579.3|186454.3|186580.1|186455.1|186576.5|186451.5|5
1723770780000|2024-08-16 01:13:00|186575.3|186450.3|186576.8|186451.8|186576.8|186451.8|186575.3|186450.3|3
1723770800000|2024-08-16 01:13:20|186577|186452|186577|186452|186577|186452|186577|186452|1
1723770820000|2024-08-16 01:13:40|186576.1|186451.1|186576.1|186451.1|186576.1|186451.1|186576.1|186451.1|1
1723770830000|2024-08-16 01:13:50|186578.5|186453.5|186579.4|186454.4|186580.6|186455.6|186578.5|186453.5|4
1723770840000|2024-08-16 01:14:00|186576.6|186451.6|186579.1|186454.1|186579.1|186454.1|186576.6|186451.6|2
1723770870000|2024-08-16 01:14:30|186577.5|186452.5|186577.5|186452.5|186577.5|186452.5|186577.5|186452.5|1
1723770900000|2024-08-16 01:15:00|186578.4|186453.4|186581.2|186456.2|186581.2|186456.2|186578.4|186453.4|4
1723770910000|2024-08-16 01:15:10|186579.3|186454.3|186579.3|186454.3|186579.3|186454.3|186579.3|186454.3|1
1723770920000|2024-08-16 01:15:20|186580|186455|186574.4|186449.4|186580|186455|186574.4|186449.4|2
1723770930000|2024-08-16 01:15:30|186574.8|186449.8|186577.3|186452.3|186577.3|186452.3|186574.2|186449.2|6
1723770950000|2024-08-16 01:15:50|186575.7|186450.7|186577.4|186452.4|186579.6|186454.6|186575.6|186450.6|6
1723770960000|2024-08-16 01:16:00|186575.8|186450.8|186573.4|186448.4|186575.8|186450.8|186573.4|186448.4|3
1723770990000|2024-08-16 01:16:30|186575.6|186450.6|186579.6|186454.6|186579.6|186454.6|186574.7|186449.7|4
1723771000000|2024-08-16 01:16:40|186577.4|186452.4|186577.4|186452.4|186577.4|186452.4|186577.4|186452.4|1
1723771010000|2024-08-16 01:16:50|186580.4|186455.4|186579.6|186454.6|186580.4|186455.4|186579.6|186454.6|2
1723771020000|2024-08-16 01:17:00|186577|186452|186576.7|186451.7|186578.5|186453.5|186575.2|186450.2|6
1723771030000|2024-08-16 01:17:10|186577.6|186452.6|186577.6|186452.6|186577.6|186452.6|186577.6|186452.6|1
1723771050000|2024-08-16 01:17:30|186579.7|186454.7|186579.7|186454.7|186579.7|186454.7|186579.7|186454.7|1
1723771060000|2024-08-16 01:17:40|186579.8|186454.8|186579.8|186454.8|186579.8|186454.8|186579.8|186454.8|1
1723771080000|2024-08-16 01:18:00|186576.2|186451.2|186576.6|186451.6|186578.3|186453.3|186575.1|186450.1|5
1723771090000|2024-08-16 01:18:10|186578.7|186453.7|186576.7|186451.7|186578.7|186453.7|186576.7|186451.7|6
1723771100000|2024-08-16 01:18:20|186578.2|186453.2|186567.1|186442.1|186578.5|186453.5|186564.3|186439.3|12
1723771110000|2024-08-16 01:18:30|186565.1|186440.1|186565.5|186440.5|186566.8|186441.8|186563.1|186438.1|16
1723771120000|2024-08-16 01:18:40|186566.4|186441.4|186566.7|186441.7|186568|186443|186563.9|186438.9|16
1723771130000|2024-08-16 01:18:50|186567.2|186442.2|186567.2|186442.2|186567.7|186442.7|186562.9|186437.9|9
1723771140000|2024-08-16 01:19:00|186568.3|186443.3|186568.6|186443.6|186568.6|186443.6|186568.3|186443.3|2
1723771150000|2024-08-16 01:19:10|186568.3|186443.3|186568.6|186443.6|186568.6|186443.6|186568.3|186443.3|2
1723771160000|2024-08-16 01:19:20|186568.1|186443.1|186568.1|186443.1|186568.1|186443.1|186568.1|186443.1|1
1723771170000|2024-08-16 01:19:30|186567.6|186442.6|186567.6|186442.6|186567.6|186442.6|186567.6|186442.6|1
1723771180000|2024-08-16 01:19:40|186567.3|186442.3|186567.3|186442.3|186567.3|186442.3|186567.3|186442.3|1
1723771190000|2024-08-16 01:19:50|186568|186443|186567.9|186442.9|186568|186443|186567.9|186442.9|2
1723771210000|2024-08-16 01:20:10|186566.6|186441.6|186566.6|186441.6|186566.6|186441.6|186566.6|186441.6|1
1723771230000|2024-08-16 01:20:30|186565.2|186440.2|186565.2|186440.2|186565.2|186440.2|186565.2|186440.2|1
1723771250000|2024-08-16 01:20:50|186566.7|186441.7|186566.7|186441.7|186566.7|186441.7|186566.7|186441.7|1
1723771260000|2024-08-16 01:21:00|186566.6|186441.6|186566.6|186441.6|186566.6|186441.6|186566.6|186441.6|1
1723771280000|2024-08-16 01:21:20|186565|186440|186565|186440|186565|186440|186565|186440|1
1723771290000|2024-08-16 01:21:30|186564|186439|186567.7|186442.7|186568|186443|186563|186438|4
1723771310000|2024-08-16 01:21:50|186563.9|186438.9|186550.2|186425.2|186563.9|186438.9|186549|186424|4
1723771320000|2024-08-16 01:22:00|186550.6|186425.6|186550|186425|186550.6|186425.6|186549.1|186424.1|3
1723771330000|2024-08-16 01:22:10|186551.8|186426.8|186551.7|186426.7|186554.9|186429.9|186548.7|186423.7|4
1723771340000|2024-08-16 01:22:20|186553.5|186428.5|186554.7|186429.7|186555.6|186430.6|186550.9|186425.9|7
1723771350000|2024-08-16 01:22:30|186550.9|186425.9|186549.1|186424.1|186550.9|186425.9|186547.6|186422.6|3
1723771360000|2024-08-16 01:22:40|186550.9|186425.9|186550.7|186425.7|186555.2|186430.2|186550.7|186425.7|4
1723771370000|2024-08-16 01:22:50|186547.7|186422.7|186549.8|186424.8|186549.8|186424.8|186545.3|186420.3|3
1723771390000|2024-08-16 01:23:10|186551.7|186426.7|186556.8|186431.8|186556.8|186431.8|186551.7|186426.7|2
1723771400000|2024-08-16 01:23:20|186557|186432|186564.8|186439.8|186564.8|186439.8|186557|186432|5
1723771410000|2024-08-16 01:23:30|186564.3|186439.3|186564.3|186439.3|186564.8|186439.8|186564.3|186439.3|3
1723771420000|2024-08-16 01:23:40|186564.8|186439.8|186564.5|186439.5|186565.3|186440.3|186560.8|186435.8|10
1723771430000|2024-08-16 01:23:50|186564.7|186439.7|186564.5|186439.5|186564.7|186439.7|186564.1|186439.1|4
1723771440000|2024-08-16 01:24:00|186564|186439|186564.5|186439.5|186564.5|186439.5|186564|186439|2
1723771450000|2024-08-16 01:24:10|186563.4|186438.4|186563.1|186438.1|186563.8|186438.8|186562.4|186437.4|5
1723771460000|2024-08-16 01:24:20|186562.5|186437.5|186560.4|186435.4|186562.5|186437.5|186560.4|186435.4|6
1723771470000|2024-08-16 01:24:30|186559.7|186434.7|186560.4|186435.4|186561.9|186436.9|186559.7|186434.7|5
1723771490000|2024-08-16 01:24:50|186559.1|186434.1|186559.7|186434.7|186559.7|186434.7|186558.1|186433.1|4
1723771500000|2024-08-16 01:25:00|186560.7|186435.7|186561.3|186436.3|186561.3|186436.3|186560.6|186435.6|3
1723771520000|2024-08-16 01:25:20|186559.9|186434.9|186559.9|186434.9|186559.9|186434.9|186559.9|186434.9|1
1723771530000|2024-08-16 01:25:30|186557.9|186432.9|186557.9|186432.9|186557.9|186432.9|186557.9|186432.9|1
1723771540000|2024-08-16 01:25:40|186558|186433|186550.8|186425.8|186558|186433|186550.8|186425.8|4
1723771550000|2024-08-16 01:25:50|186551|186426|186561.1|186436.1|186561.1|186436.1|186550.8|186425.8|4
1723771570000|2024-08-16 01:26:10|186560.1|186435.1|186560.1|186435.1|186560.1|186435.1|186560.1|186435.1|1
1723771580000|2024-08-16 01:26:20|186556.4|186431.4|186556.4|186431.4|186556.4|186431.4|186556.4|186431.4|1
1723771600000|2024-08-16 01:26:40|186559|186434|186560.6|186435.6|186560.6|186435.6|186558.9|186433.9|4
1723771630000|2024-08-16 01:27:10|186559.9|186434.9|186556.2|186431.2|186559.9|186434.9|186556.2|186431.2|2
1723771640000|2024-08-16 01:27:20|186560.4|186435.4|186560.4|186435.4|186560.4|186435.4|186560.4|186435.4|1
1723771650000|2024-08-16 01:27:30|186560.3|186435.3|186560.3|186435.3|186560.3|186435.3|186560.3|186435.3|1
1723771660000|2024-08-16 01:27:40|186561.7|186436.7|186562.9|186437.9|186563.6|186438.6|186561.7|186436.7|3
1723771670000|2024-08-16 01:27:50|186563.6|186438.6|186562.9|186437.9|186563.6|186438.6|186562.9|186437.9|2
1723771680000|2024-08-16 01:28:00|186561.9|186436.9|186561.9|186436.9|186561.9|186436.9|186561.9|186436.9|1
1723771690000|2024-08-16 01:28:10|186559.3|186434.3|186559.3|186434.3|186559.3|186434.3|186559.3|186434.3|1
1723771710000|2024-08-16 01:28:30|186562.3|186437.3|186563.9|186438.9|186563.9|186438.9|186562.3|186437.3|2
1723771720000|2024-08-16 01:28:40|186563.5|186438.5|186563.1|186438.1|186563.5|186438.5|186563.1|186438.1|2
1723771730000|2024-08-16 01:28:50|186563.5|186438.5|186563.8|186438.8|186564.7|186439.7|186563.4|186438.4|5
1723771740000|2024-08-16 01:29:00|186563|186438|186563|186438|186563.8|186438.8|186563|186438|5
1723771750000|2024-08-16 01:29:10|186561.8|186436.8|186562.9|186437.9|186564.6|186439.6|186561.8|186436.8|7
1723771760000|2024-08-16 01:29:20|186563.3|186438.3|186565.4|186440.4|186565.8|186440.8|186563.3|186438.3|4
1723771780000|2024-08-16 01:29:40|186563|186438|186564.2|186439.2|186565|186440|186560.6|186435.6|23
1723771790000|2024-08-16 01:29:50|186560|186435|186556.7|186431.7|186560|186435|186552.2|186427.2|9
1723771800000|2024-08-16 01:30:00|186556.8|186431.8|186551|186426|186556.8|186431.8|186549|186424|8
1723771810000|2024-08-16 01:30:10|186551.3|186426.3|186551.5|186426.5|186551.5|186426.5|186551.1|186426.1|4
1723771820000|2024-08-16 01:30:20|186551.2|186426.2|186551.2|186426.2|186551.6|186426.6|186551.2|186426.2|7
1723771830000|2024-08-16 01:30:30|186550.9|186425.9|186542.1|186417.1|186550.9|186425.9|186538.7|186413.7|3
1723771840000|2024-08-16 01:30:40|186541.9|186416.9|186541.9|186416.9|186541.9|186416.9|186541.9|186416.9|1
1723771860000|2024-08-16 01:31:00|186538.5|186413.5|186498.7|186373.7|186538.5|186413.5|186498.7|186373.7|2
1723771870000|2024-08-16 01:31:10|186498.8|186373.8|186498.8|186373.8|186498.8|186373.8|186498.8|186373.8|1
1723771880000|2024-08-16 01:31:20|186538.9|186413.9|186538.9|186413.9|186538.9|186413.9|186538.9|186413.9|1
1723771890000|2024-08-16 01:31:30|186539|186414|186539|186414|186539|186414|186539|186414|1
1723771910000|2024-08-16 01:31:50|186498.9|186373.9|186498.9|186373.9|186498.9|186373.9|186498.9|186373.9|1
1723771930000|2024-08-16 01:32:10|186503.3|186378.3|186535|186410|186537|186412|186503.3|186378.3|3
1723771940000|2024-08-16 01:32:20|186540.9|186415.9|186540.9|186415.9|186540.9|186415.9|186540.9|186415.9|1
1723771960000|2024-08-16 01:32:40|186541|186416|186538.5|186413.5|186541|186416|186538.5|186413.5|2
1723771970000|2024-08-16 01:32:50|186538.4|186413.4|186498|186373|186538.4|186413.4|186498|186373|2
1723771980000|2024-08-16 01:33:00|186497.3|186372.3|186497.3|186372.3|186497.3|186372.3|186497.3|186372.3|1
1723771990000|2024-08-16 01:33:10|186528.4|186403.4|186549.1|186424.1|186549.1|186424.1|186528.4|186403.4|4
1723772000000|2024-08-16 01:33:20|186549.3|186424.3|186545.4|186420.4|186549.3|186424.3|186541.5|186416.5|10
1723772020000|2024-08-16 01:33:40|186544.2|186419.2|186543|186418|186544.2|186419.2|186543|186418|2
1723772030000|2024-08-16 01:33:50|186542.9|186417.9|186542.9|186417.9|186542.9|186417.9|186542.9|186417.9|1
1723772040000|2024-08-16 01:34:00|186532.1|186407.1|186532.1|186407.1|186532.1|186407.1|186532.1|186407.1|1
1723772050000|2024-08-16 01:34:10|186498.7|186373.7|186498.7|186373.7|186498.7|186373.7|186498.7|186373.7|1
1723772060000|2024-08-16 01:34:20|186538.9|186413.9|186531|186406|186544.3|186419.3|186521.8|186396.8|6
1723772070000|2024-08-16 01:34:30|186531.1|186406.1|186526.5|186401.5|186531.1|186406.1|186522.8|186397.8|7
1723772080000|2024-08-16 01:34:40|186529.7|186404.7|186529.7|186404.7|186529.7|186404.7|186529.7|186404.7|1
1723772090000|2024-08-16 01:34:50|186529.9|186404.9|186530.3|186405.3|186530.3|186405.3|186529.9|186404.9|2
1723772100000|2024-08-16 01:35:00|186529.9|186404.9|186529.9|186404.9|186529.9|186404.9|186529.9|186404.9|1
1723772110000|2024-08-16 01:35:10|186527.8|186402.8|186537|186412|186537|186412|186527.8|186402.8|3
1723772130000|2024-08-16 01:35:30|186532.3|186407.3|186533.6|186408.6|186533.6|186408.6|186529.9|186404.9|3
1723772170000|2024-08-16 01:36:10|186523.2|186398.2|186523.2|186398.2|186523.2|186398.2|186523.2|186398.2|1
1723772180000|2024-08-16 01:36:20|186495.5|186370.5|186499.7|186374.7|186499.7|186374.7|186495.5|186370.5|2
1723772190000|2024-08-16 01:36:30|186524.4|186399.4|186534.4|186409.4|186534.4|186409.4|186524.4|186399.4|2
1723772220000|2024-08-16 01:37:00|186533.6|186408.6|186495.7|186370.7|186533.6|186408.6|186495.7|186370.7|3
1723772240000|2024-08-16 01:37:20|186500.2|186375.2|186526.2|186401.2|186526.2|186401.2|186500.2|186375.2|2
1723772250000|2024-08-16 01:37:30|186533.3|186408.3|186533.3|186408.3|186533.3|186408.3|186533.3|186408.3|1
1723772280000|2024-08-16 01:38:00|186495.6|186370.6|186495.6|186370.6|186495.6|186370.6|186495.6|186370.6|1
1723772300000|2024-08-16 01:38:20|186526.6|186401.6|186532.8|186407.8|186532.8|186407.8|186526.6|186401.6|2
1723772310000|2024-08-16 01:38:30|186532.7|186407.7|186522.5|186397.5|186532.7|186407.7|186516|186391|9
1723772350000|2024-08-16 01:39:10|186500.1|186375.1|186500.1|186375.1|186500.1|186375.1|186500.1|186375.1|1
1723772370000|2024-08-16 01:39:30|186523.9|186398.9|186523.9|186398.9|186523.9|186398.9|186523.9|186398.9|1
1723772400000|2024-08-16 01:40:00|186500.1|186375.1|186500.1|186375.1|186500.1|186375.1|186500.1|186375.1|1
1723772420000|2024-08-16 01:40:20|186524.6|186399.6|186524.6|186399.6|186524.6|186399.6|186524.6|186399.6|1
1723772450000|2024-08-16 01:40:50|186500.1|186375.1|186500.1|186375.1|186500.1|186375.1|186500.1|186375.1|1
1723772480000|2024-08-16 01:41:20|186524.5|186399.5|186524.5|186399.5|186524.5|186399.5|186524.5|186399.5|1
1723772510000|2024-08-16 01:41:50|186500.1|186375.1|186500.1|186375.1|186500.1|186375.1|186500.1|186375.1|1
1723772530000|2024-08-16 01:42:10|186524.1|186399.1|186524.1|186399.1|186524.1|186399.1|186524.1|186399.1|1
1723772540000|2024-08-16 01:42:20|186517.9|186392.9|186520.4|186395.4|186520.4|186395.4|186516.7|186391.7|3
1723772570000|2024-08-16 01:42:50|186516.4|186391.4|186521.1|186396.1|186521.1|186396.1|186516.4|186391.4|4
1723772580000|2024-08-16 01:43:00|186516.6|186391.6|186521.1|186396.1|186521.8|186396.8|186516.6|186391.6|7
1723772610000|2024-08-16 01:43:30|186522|186397|186522|186397|186522|186397|186522|186397|1
1723772640000|2024-08-16 01:44:00|186524.9|186399.9|186529.2|186404.2|186529.2|186404.2|186524.9|186399.9|3
1723772650000|2024-08-16 01:44:10|186525.5|186400.5|186529.2|186404.2|186529.2|186404.2|186525.5|186400.5|2
1723772670000|2024-08-16 01:44:30|186520.4|186395.4|186520.6|186395.6|186520.6|186395.6|186520.4|186395.4|2
1723772710000|2024-08-16 01:45:10|186498|186373|186520.6|186395.6|186520.6|186395.6|186498|186373|3
1723772720000|2024-08-16 01:45:20|186527.3|186402.3|186527.3|186402.3|186527.3|186402.3|186527.3|186402.3|1
1723772740000|2024-08-16 01:45:40|186522|186397|186522|186397|186522|186397|186522|186397|1
1723772750000|2024-08-16 01:45:50|186498.1|186373.1|186498.1|186373.1|186498.1|186373.1|186498.1|186373.1|1
1723772760000|2024-08-16 01:46:00|186524.1|186399.1|186524.1|186399.1|186524.1|186399.1|186524.1|186399.1|1
1723772770000|2024-08-16 01:46:10|186532.3|186407.3|186532.3|186407.3|186532.3|186407.3|186532.3|186407.3|1
1723772780000|2024-08-16 01:46:20|186532.5|186407.5|186532.5|186407.5|186532.5|186407.5|186532.5|186407.5|1
1723772790000|2024-08-16 01:46:30|186533.1|186408.1|186523.1|186398.1|186533.1|186408.1|186523.1|186398.1|3
1723772800000|2024-08-16 01:46:40|186523.3|186398.3|186523.3|186398.3|186523.3|186398.3|186523.3|186398.3|1
1723772820000|2024-08-16 01:47:00|186502.4|186377.4|186502.4|186377.4|186502.4|186377.4|186502.4|186377.4|1
1723772840000|2024-08-16 01:47:20|186502.5|186377.5|186524.2|186399.2|186524.2|186399.2|186502.5|186377.5|2
1723772870000|2024-08-16 01:47:50|186523|186398|186522.6|186397.6|186523|186398|186517.9|186392.9|3
1723772880000|2024-08-16 01:48:00|186524|186399|186524|186399|186524|186399|186524|186399|1
1723772900000|2024-08-16 01:48:20|186519.5|186394.5|186524.2|186399.2|186524.2|186399.2|186519.5|186394.5|2
1723772950000|2024-08-16 01:49:10|186502.9|186377.9|186503|186378|186503|186378|186502.9|186377.9|2
1723772960000|2024-08-16 01:49:20|186523.4|186398.4|186523.4|186398.4|186523.4|186398.4|186523.4|186398.4|1
1723772990000|2024-08-16 01:49:50|186503|186378|186503|186378|186503|186378|186503|186378|1
1723773000000|2024-08-16 01:50:00|186527.7|186402.7|186527.7|186402.7|186527.7|186402.7|186527.7|186402.7|1
1723773010000|2024-08-16 01:50:10|186532|186407|186532.1|186407.1|186532.1|186407.1|186532|186407|2
1723773030000|2024-08-16 01:50:30|186524.1|186399.1|186524.1|186399.1|186524.1|186399.1|186524.1|186399.1|1
1723773040000|2024-08-16 01:50:40|186503.1|186378.1|186503.1|186378.1|186503.1|186378.1|186503.1|186378.1|1
1723773060000|2024-08-16 01:51:00|186523.1|186398.1|186532.2|186407.2|186532.2|186407.2|186523.1|186398.1|2
1723773070000|2024-08-16 01:51:10|186530.6|186405.6|186530.6|186405.6|186530.6|186405.6|186530.6|186405.6|1
1723773080000|2024-08-16 01:51:20|186527.6|186402.6|186530.7|186405.7|186530.7|186405.7|186527.6|186402.6|2
1723773100000|2024-08-16 01:51:40|186532.3|186407.3|186527.6|186402.6|186532.3|186407.3|186527.6|186402.6|3
1723773130000|2024-08-16 01:52:10|186519.7|186394.7|186519.7|186394.7|186519.7|186394.7|186519.7|186394.7|1
1723773150000|2024-08-16 01:52:30|186527.6|186402.6|186522.9|186397.9|186527.6|186402.6|186522.9|186397.9|2
1723773160000|2024-08-16 01:52:40|186518.2|186393.2|186522.8|186397.8|186522.8|186397.8|186518.2|186393.2|2
1723773170000|2024-08-16 01:52:50|186521.3|186396.3|186517.6|186392.6|186521.3|186396.3|186516.7|186391.7|4
1723773190000|2024-08-16 01:53:10|186517.7|186392.7|186517.7|186392.7|186517.7|186392.7|186517.7|186392.7|1
1723773200000|2024-08-16 01:53:20|186509.4|186384.4|186509.4|186384.4|186509.4|186384.4|186509.4|186384.4|1
1723773220000|2024-08-16 01:53:40|186509.5|186384.5|186501.1|186376.1|186513|186388|186498.6|186373.6|8
1723773230000|2024-08-16 01:53:50|186501.5|186376.5|186500|186375|186501.5|186376.5|186500|186375|2
1723773240000|2024-08-16 01:54:00|186498|186373|186498|186373|186498|186373|186498|186373|1
1723773250000|2024-08-16 01:54:10|186500.4|186375.4|186500.4|186375.4|186500.4|186375.4|186500.4|186375.4|1
1723773270000|2024-08-16 01:54:30|186497.1|186372.1|186497.1|186372.1|186497.1|186372.1|186497.1|186372.1|1
1723773280000|2024-08-16 01:54:40|186480.2|186355.2|186480.2|186355.2|186480.2|186355.2|186480.2|186355.2|1
1723773290000|2024-08-16 01:54:50|186480.3|186355.3|186480.3|186355.3|186480.3|186355.3|186480.3|186355.3|1
1723773300000|2024-08-16 01:55:00|186490.5|186365.5|186487.6|186362.6|186491.7|186366.7|186484.6|186359.6|9
1723773310000|2024-08-16 01:55:10|186483.8|186358.8|186452.1|186327.1|186483.8|186358.8|186452.1|186327.1|6
1723773320000|2024-08-16 01:55:20|186452.5|186327.5|186453.8|186328.8|186455.3|186330.3|186452.2|186327.2|7
1723773330000|2024-08-16 01:55:30|186451.4|186326.4|186451.4|186326.4|186451.4|186326.4|186451.4|186326.4|1
1723773340000|2024-08-16 01:55:40|186447.9|186322.9|186447.9|186322.9|186447.9|186322.9|186447.9|186322.9|1
1723773350000|2024-08-16 01:55:50|186448.8|186323.8|186448.8|186323.8|186448.8|186323.8|186448.8|186323.8|1
1723773360000|2024-08-16 01:56:00|186447.9|186322.9|186446.4|186321.4|186447.9|186322.9|186440.2|186315.2|4
1723773370000|2024-08-16 01:56:10|186446.9|186321.9|186446.9|186321.9|186446.9|186321.9|186446.3|186321.3|3
1723773380000|2024-08-16 01:56:20|186448.8|186323.8|186448.8|186323.8|186448.8|186323.8|186448.8|186323.8|1
1723773390000|2024-08-16 01:56:30|186446.9|186321.9|186447|186322|186447|186322|186446.4|186321.4|3
1723773410000|2024-08-16 01:56:50|186449.9|186324.9|186448.5|186323.5|186449.9|186324.9|186448.1|186323.1|4
1723773440000|2024-08-16 01:57:20|186449.6|186324.6|186446.6|186321.6|186449.6|186324.6|186446.6|186321.6|2
1723773470000|2024-08-16 01:57:50|186441.5|186316.5|186441.5|186316.5|186441.5|186316.5|186441.5|186316.5|1
1723773480000|2024-08-16 01:58:00|186448.5|186323.5|186447.6|186322.6|186448.5|186323.5|186447.6|186322.6|2
1723773490000|2024-08-16 01:58:10|186448.3|186323.3|186431.1|186306.1|186449.9|186324.9|186431.1|186306.1|4
1723773500000|2024-08-16 01:58:20|186434.2|186309.2|186434.3|186309.3|186434.3|186309.3|186434.2|186309.2|2
1723773520000|2024-08-16 01:58:40|186432.5|186307.5|186424.9|186299.9|186432.5|186307.5|186424.9|186299.9|3
1723773550000|2024-08-16 01:59:10|186419.6|186294.6|186412.9|186287.9|186419.6|186294.6|186412.9|186287.9|2
1723773560000|2024-08-16 01:59:20|186424.2|186299.2|186424.2|186299.2|186424.2|186299.2|186424.2|186299.2|1
1723773580000|2024-08-16 01:59:40|186426.1|186301.1|186426.1|186301.1|186426.1|186301.1|186426.1|186301.1|1
1723773590000|2024-08-16 01:59:50|186426.5|186301.5|186425.6|186300.6|186430|186305|186425.6|186300.6|5
1723773600000|2024-08-16 02:00:00|186426.1|186301.1|186423.9|186298.9|186427.1|186302.1|186420.2|186295.2|6
1723773610000|2024-08-16 02:00:10|186423.5|186298.5|186423.9|186298.9|186423.9|186298.9|186423.5|186298.5|2
1723773630000|2024-08-16 02:00:30|186426.1|186301.1|186425.8|186300.8|186426.2|186301.2|186425.8|186300.8|3
1723773640000|2024-08-16 02:00:40|186425.1|186300.1|186425.1|186300.1|186425.1|186300.1|186425.1|186300.1|1
1723773650000|2024-08-16 02:00:50|186423.7|186298.7|186424.5|186299.5|186424.5|186299.5|186422.7|186297.7|4
1723773670000|2024-08-16 02:01:10|186423.1|186298.1|186422.8|186297.8|186423.1|186298.1|186422.3|186297.3|3
1723773680000|2024-08-16 02:01:20|186422.5|186297.5|186422.3|186297.3|186422.5|186297.5|186418.7|186293.7|4
1723773700000|2024-08-16 02:01:40|186426.2|186301.2|186437.9|186312.9|186437.9|186312.9|186426.2|186301.2|2
1723773710000|2024-08-16 02:01:50|186439.3|186314.3|186439.3|186314.3|186439.3|186314.3|186439.3|186314.3|1
1723773720000|2024-08-16 02:02:00|186441.9|186316.9|186483.3|186358.3|186488.3|186363.3|186441.9|186316.9|11
1723773730000|2024-08-16 02:02:10|186482.2|186357.2|186477.1|186352.1|186482.2|186357.2|186473.6|186348.6|19
1723773740000|2024-08-16 02:02:20|186476.8|186351.8|186496|186371|186496.6|186371.6|186475.5|186350.5|18
1723773750000|2024-08-16 02:02:30|186489.8|186364.8|186491.1|186366.1|186491.1|186366.1|186489.2|186364.2|4
1723773760000|2024-08-16 02:02:40|186491.4|186366.4|186491.4|186366.4|186491.4|186366.4|186491.4|186366.4|1
1723773780000|2024-08-16 02:03:00|186487.8|186362.8|186487|186362|186487.8|186362.8|186487|186362|2
1723773800000|2024-08-16 02:03:20|186489.9|186364.9|186490|186365|186490|186365|186489.9|186364.9|2
1723773810000|2024-08-16 02:03:30|186486.4|186361.4|186498.4|186373.4|186499.2|186374.2|186486.4|186361.4|7
1723773830000|2024-08-16 02:03:50|186498.5|186373.5|186498.5|186373.5|186498.5|186373.5|186498.5|186373.5|1
1723773840000|2024-08-16 02:04:00|186498.6|186373.6|186501.6|186376.6|186501.6|186376.6|186498.6|186373.6|4
1723773850000|2024-08-16 02:04:10|186503|186378|186508.9|186383.9|186508.9|186383.9|186503|186378|2
1723773860000|2024-08-16 02:04:20|186506.2|186381.2|186505.9|186380.9|186506.2|186381.2|186505.9|186380.9|2
1723773870000|2024-08-16 02:04:30|186507.6|186382.6|186509|186384|186509|186384|186507.6|186382.6|2
1723773880000|2024-08-16 02:04:40|186511.9|186386.9|186508.1|186383.1|186511.9|186386.9|186508.1|186383.1|2
1723773900000|2024-08-16 02:05:00|186504.9|186379.9|186504.9|186379.9|186504.9|186379.9|186504.9|186379.9|1
1723773910000|2024-08-16 02:05:10|186500.9|186375.9|186510.3|186385.3|186510.3|186385.3|186500.9|186375.9|2
1723773920000|2024-08-16 02:05:20|186515.3|186390.3|186511.5|186386.5|186515.7|186390.7|186511.4|186386.4|4
1723773940000|2024-08-16 02:05:40|186515.4|186390.4|186515.4|186390.4|186515.4|186390.4|186515.4|186390.4|1
1723773950000|2024-08-16 02:05:50|186517.7|186392.7|186516.4|186391.4|186518.4|186393.4|186516.3|186391.3|4
1723773960000|2024-08-16 02:06:00|186516.7|186391.7|186519.9|186394.9|186521.5|186396.5|186516.7|186391.7|6
1723773990000|2024-08-16 02:06:30|186520.2|186395.2|186523.2|186398.2|186523.2|186398.2|186520.2|186395.2|3
1723774000000|2024-08-16 02:06:40|186521|186396|186521|186396|186521|186396|186521|186396|1
1723774030000|2024-08-16 02:07:10|186517.5|186392.5|186517.5|186392.5|186517.5|186392.5|186517.5|186392.5|1
1723774040000|2024-08-16 02:07:20|186509.6|186384.6|186510|186385|186510|186385|186508.8|186383.8|3
1723774050000|2024-08-16 02:07:30|186508.9|186383.9|186525.9|186400.9|186527.5|186402.5|186508.9|186383.9|13
1723774060000|2024-08-16 02:07:40|186524.9|186399.9|186522.8|186397.8|186527.8|186402.8|186522.8|186397.8|11
1723774090000|2024-08-16 02:08:10|186519.6|186394.6|186519.6|186394.6|186519.6|186394.6|186519.6|186394.6|1
1723774100000|2024-08-16 02:08:20|186511|186386|186511|186386|186511|186386|186511|186386|1
1723774110000|2024-08-16 02:08:30|186510|186385|186522.1|186397.1|186522.1|186397.1|186510|186385|3
1723774140000|2024-08-16 02:09:00|186510|186385|186510|186385|186510|186385|186510|186385|1
1723774150000|2024-08-16 02:09:10|186511.5|186386.5|186511.5|186386.5|186511.5|186386.5|186511.5|186386.5|1
1723774160000|2024-08-16 02:09:20|186512.2|186387.2|186512.2|186387.2|186512.2|186387.2|186512.2|186387.2|1
1723774170000|2024-08-16 02:09:30|186520.3|186395.3|186520.3|186395.3|186520.3|186395.3|186520.3|186395.3|1
1723774180000|2024-08-16 02:09:40|186519.4|186394.4|186519.4|186394.4|186519.4|186394.4|186519.4|186394.4|1
1723774190000|2024-08-16 02:09:50|186521.6|186396.6|186521.6|186396.6|186521.6|186396.6|186521.6|186396.6|1
1723774210000|2024-08-16 02:10:10|186518.2|186393.2|186518.2|186393.2|186518.2|186393.2|186518.2|186393.2|1
1723774220000|2024-08-16 02:10:20|186510.5|186385.5|186518.7|186393.7|186518.7|186393.7|186510.5|186385.5|2
1723774250000|2024-08-16 02:10:50|186521.3|186396.3|186522.7|186397.7|186522.7|186397.7|186521.3|186396.3|3
1723774260000|2024-08-16 02:11:00|186521.8|186396.8|186519.7|186394.7|186521.8|186396.8|186519.7|186394.7|2
1723774290000|2024-08-16 02:11:30|186520.2|186395.2|186520.2|186395.2|186520.2|186395.2|186520.2|186395.2|1
1723774310000|2024-08-16 02:11:50|186523|186398|186523|186398|186523|186398|186523|186398|1
1723774330000|2024-08-16 02:12:10|186520|186395|186520|186395|186520|186395|186520|186395|1
1723774340000|2024-08-16 02:12:20|186511.4|186386.4|186511.4|186386.4|186511.4|186386.4|186511.4|186386.4|1
1723774350000|2024-08-16 02:12:30|186509.5|186384.5|186509.5|186384.5|186509.5|186384.5|186509.5|186384.5|1
1723774370000|2024-08-16 02:12:50|186518.4|186393.4|186518.4|186393.4|186518.4|186393.4|186518.4|186393.4|1
1723774380000|2024-08-16 02:13:00|186519.2|186394.2|186519.2|186394.2|186519.2|186394.2|186519.2|186394.2|1
1723774400000|2024-08-16 02:13:20|186511|186386|186511|186386|186511|186386|186511|186386|1
1723774410000|2024-08-16 02:13:30|186509.7|186384.7|186509.7|186384.7|186509.7|186384.7|186509.7|186384.7|1
1723774420000|2024-08-16 02:13:40|186518.5|186393.5|186518.5|186393.5|186518.5|186393.5|186518.5|186393.5|1
1723774440000|2024-08-16 02:14:00|186518.7|186393.7|186518.7|186393.7|186518.7|186393.7|186518.7|186393.7|1
1723774450000|2024-08-16 02:14:10|186518.2|186393.2|186517.6|186392.6|186518.2|186393.2|186509.2|186384.2|3
1723774460000|2024-08-16 02:14:20|186518.2|186393.2|186518.2|186393.2|186518.2|186393.2|186518.2|186393.2|1
1723774480000|2024-08-16 02:14:40|186521.4|186396.4|186521.4|186396.4|186521.4|186396.4|186521.4|186396.4|1
1723774490000|2024-08-16 02:14:50|186519.1|186394.1|186519.1|186394.1|186519.1|186394.1|186519.1|186394.1|1
1723774510000|2024-08-16 02:15:10|186509|186384|186509|186384|186509|186384|186509|186384|1
1723774530000|2024-08-16 02:15:30|186518.1|186393.1|186518.1|186393.1|186518.1|186393.1|186518.1|186393.1|1
1723774560000|2024-08-16 02:16:00|186519.6|186394.6|186500.7|186375.7|186519.6|186394.6|186500.7|186375.7|4
1723774580000|2024-08-16 02:16:20|186500.5|186375.5|186500.5|186375.5|186500.5|186375.5|186500.5|186375.5|1
1723774590000|2024-08-16 02:16:30|186495.9|186370.9|186500.6|186375.6|186500.6|186375.6|186495.9|186370.9|5
1723774610000|2024-08-16 02:16:50|186498.5|186373.5|186499.9|186374.9|186500.8|186375.8|186497.9|186372.9|4
1723774620000|2024-08-16 02:17:00|186496.2|186371.2|186500.4|186375.4|186500.4|186375.4|186496.2|186371.2|2
1723774650000|2024-08-16 02:17:30|186489|186364|186489|186364|186489|186364|186489|186364|1
1723774660000|2024-08-16 02:17:40|186487.2|186362.2|186487.2|186362.2|186487.2|186362.2|186487.2|186362.2|1
1723774670000|2024-08-16 02:17:50|186499.5|186374.5|186499.5|186374.5|186499.5|186374.5|186499.5|186374.5|1
1723774690000|2024-08-16 02:18:10|186498.7|186373.7|186498.7|186373.7|186498.7|186373.7|186498.7|186373.7|1
1723774700000|2024-08-16 02:18:20|186485.5|186360.5|186485.5|186360.5|186485.5|186360.5|186485.5|186360.5|1
1723774730000|2024-08-16 02:18:50|186498.6|186373.6|186473.5|186348.5|186498.6|186373.6|186471.1|186346.1|6
1723774740000|2024-08-16 02:19:00|186474.9|186349.9|186474.9|186349.9|186474.9|186349.9|186474.9|186349.9|1
1723774750000|2024-08-16 02:19:10|186475|186350|186475|186350|186475|186350|186475|186350|1
1723774760000|2024-08-16 02:19:20|186470|186345|186475.1|186350.1|186475.1|186350.1|186470|186345|3
1723774770000|2024-08-16 02:19:30|186475.2|186350.2|186474|186349|186475.2|186350.2|186463.4|186338.4|9
1723774790000|2024-08-16 02:19:50|186475.2|186350.2|186477.7|186352.7|186477.7|186352.7|186475.2|186350.2|3
1723774800000|2024-08-16 02:20:00|186479.7|186354.7|186486|186361|186486.5|186361.5|186479.7|186354.7|4
1723774810000|2024-08-16 02:20:10|186483|186358|186484.2|186359.2|186485.4|186360.4|186483|186358|5
1723774820000|2024-08-16 02:20:20|186481.2|186356.2|186483.5|186358.5|186483.5|186358.5|186480.5|186355.5|6
1723774830000|2024-08-16 02:20:30|186480.9|186355.9|186481.8|186356.8|186482.6|186357.6|186480.5|186355.5|4
1723774840000|2024-08-16 02:20:40|186480.8|186355.8|186483.7|186358.7|186483.7|186358.7|186480.8|186355.8|2
1723774860000|2024-08-16 02:21:00|186485.4|186360.4|186490.3|186365.3|186490.3|186365.3|186485.4|186360.4|2
1723774870000|2024-08-16 02:21:10|186492.3|186367.3|186531.4|186406.4|186531.4|186406.4|186492.3|186367.3|11
1723774890000|2024-08-16 02:21:30|186530.5|186405.5|186528.9|186403.9|186531.4|186406.4|186528.9|186403.9|24
1723774900000|2024-08-16 02:21:40|186529.2|186404.2|186528.7|186403.7|186530.4|186405.4|186528.7|186403.7|9
1723774910000|2024-08-16 02:21:50|186530.2|186405.2|186528.8|186403.8|186530.3|186405.3|186528.7|186403.7|4
1723774920000|2024-08-16 02:22:00|186530.4|186405.4|186535.6|186410.6|186540.6|186415.6|186528.8|186403.8|6
1723774940000|2024-08-16 02:22:20|186535.8|186410.8|186536.7|186411.7|186536.7|186411.7|186534.4|186409.4|3
1723774950000|2024-08-16 02:22:30|186535.9|186410.9|186535.7|186410.7|186535.9|186410.9|186534.3|186409.3|3
1723774970000|2024-08-16 02:22:50|186535.4|186410.4|186535.4|186410.4|186535.4|186410.4|186535.4|186410.4|1
1723774980000|2024-08-16 02:23:00|186533.7|186408.7|186535.2|186410.2|186536.7|186411.7|186533.7|186408.7|4
1723774990000|2024-08-16 02:23:10|186534.8|186409.8|186534.8|186409.8|186534.8|186409.8|186534.8|186409.8|1
1723775000000|2024-08-16 02:23:20|186535.4|186410.4|186533|186408|186535.4|186410.4|186533|186408|2
1723775010000|2024-08-16 02:23:30|186531.9|186406.9|186531.5|186406.5|186531.9|186406.9|186531.5|186406.5|2
1723775030000|2024-08-16 02:23:50|186530|186405|186530|186405|186530|186405|186530|186405|1
1723775040000|2024-08-16 02:24:00|186528.1|186403.1|186523.5|186398.5|186528.1|186403.1|186523.5|186398.5|2
1723775070000|2024-08-16 02:24:30|186528.5|186403.5|186528.6|186403.6|186528.6|186403.6|186528.5|186403.5|2
1723775080000|2024-08-16 02:24:40|186529.2|186404.2|186528.1|186403.1|186529.2|186404.2|186528.1|186403.1|3
1723775090000|2024-08-16 02:24:50|186528.8|186403.8|186528.2|186403.2|186528.8|186403.8|186528.2|186403.2|3
1723775100000|2024-08-16 02:25:00|186525.5|186400.5|186525.3|186400.3|186525.5|186400.5|186525.3|186400.3|2
1723775110000|2024-08-16 02:25:10|186527.4|186402.4|186526.9|186401.9|186527.4|186402.4|186526.9|186401.9|2
1723775130000|2024-08-16 02:25:30|186524.9|186399.9|186524.9|186399.9|186524.9|186399.9|186524.9|186399.9|1
1723775140000|2024-08-16 02:25:40|186518.2|186393.2|186518.2|186393.2|186518.2|186393.2|186518.2|186393.2|1
1723775160000|2024-08-16 02:26:00|186517.3|186392.3|186506.2|186381.2|186522.4|186397.4|186503.5|186378.5|5
1723775180000|2024-08-16 02:26:20|186503.6|186378.6|186506.3|186381.3|186507|186382|186503.6|186378.6|3
1723775190000|2024-08-16 02:26:30|186505|186380|186503.4|186378.4|186505|186380|186503.4|186378.4|2
1723775200000|2024-08-16 02:26:40|186502.9|186377.9|186502.9|186377.9|186502.9|186377.9|186502.9|186377.9|1
1723775210000|2024-08-16 02:26:50|186500.3|186375.3|186503.1|186378.1|186503.1|186378.1|186499.6|186374.6|3
1723775230000|2024-08-16 02:27:10|186502.5|186377.5|186502.5|186377.5|186502.5|186377.5|186502.5|186377.5|1
1723775240000|2024-08-16 02:27:20|186492.3|186367.3|186492.3|186367.3|186492.3|186367.3|186492.3|186367.3|1
1723775250000|2024-08-16 02:27:30|186501.6|186376.6|186503.2|186378.2|186503.2|186378.2|186501.6|186376.6|2
1723775270000|2024-08-16 02:27:50|186507|186382|186507|186382|186507|186382|186507|186382|1
1723775290000|2024-08-16 02:28:10|186505.4|186380.4|186507.9|186382.9|186507.9|186382.9|186505.4|186380.4|2
1723775300000|2024-08-16 02:28:20|186508.1|186383.1|186508.1|186383.1|186508.1|186383.1|186508.1|186383.1|1
1723775310000|2024-08-16 02:28:30|186506.1|186381.1|186505.7|186380.7|186506.1|186381.1|186505.7|186380.7|2
1723775320000|2024-08-16 02:28:40|186500.8|186375.8|186500.8|186375.8|186500.8|186375.8|186500.8|186375.8|1
1723775330000|2024-08-16 02:28:50|186500.9|186375.9|186500.9|186375.9|186500.9|186375.9|186500.9|186375.9|1
1723775340000|2024-08-16 02:29:00|186505.7|186380.7|186504.6|186379.6|186505.7|186380.7|186504.6|186379.6|2
1723775370000|2024-08-16 02:29:30|186501.2|186376.2|186505.6|186380.6|186505.6|186380.6|186501.2|186376.2|2
1723775390000|2024-08-16 02:29:50|186505.7|186380.7|186505.7|186380.7|186505.7|186380.7|186505.7|186380.7|1
1723775400000|2024-08-16 02:30:00|186508.8|186383.8|186513.7|186388.7|186513.7|186388.7|186505.1|186380.1|5
1723775410000|2024-08-16 02:30:10|186512.4|186387.4|186512.4|186387.4|186512.4|186387.4|186512.4|186387.4|1
1723775430000|2024-08-16 02:30:30|186511.1|186386.1|186506.8|186381.8|186511.1|186386.1|186506.8|186381.8|2
1723775450000|2024-08-16 02:30:50|186505.3|186380.3|186505.3|186380.3|186505.3|186380.3|186505.3|186380.3|1
1723775460000|2024-08-16 02:31:00|186510.4|186385.4|186511|186386|186511|186386|186510.4|186385.4|2
1723775490000|2024-08-16 02:31:30|186506.5|186381.5|186506.5|186381.5|186506.5|186381.5|186506.5|186381.5|1
1723775510000|2024-08-16 02:31:50|186511.2|186386.2|186511.2|186386.2|186511.2|186386.2|186511.2|186386.2|1
1723775530000|2024-08-16 02:32:10|186510.3|186385.3|186510.3|186385.3|186510.3|186385.3|186510.3|186385.3|1
1723775540000|2024-08-16 02:32:20|186508.3|186383.3|186500.7|186375.7|186508.3|186383.3|186500.7|186375.7|2
1723775570000|2024-08-16 02:32:50|186508.3|186383.3|186508.3|186383.3|186508.3|186383.3|186508.3|186383.3|1
1723775590000|2024-08-16 02:33:10|186510.5|186385.5|186509.5|186384.5|186510.5|186385.5|186509.5|186384.5|2
1723775600000|2024-08-16 02:33:20|186509.1|186384.1|186509.1|186384.1|186509.1|186384.1|186509.1|186384.1|1
1723775620000|2024-08-16 02:33:40|186505|186380|186506.5|186381.5|186508.3|186383.3|186500.8|186375.8|7
1723775630000|2024-08-16 02:33:50|186509.4|186384.4|186509.4|186384.4|186509.4|186384.4|186509.4|186384.4|1
1723775650000|2024-08-16 02:34:10|186507.6|186382.6|186507.6|186382.6|186507.6|186382.6|186507.6|186382.6|1
1723775660000|2024-08-16 02:34:20|186500.1|186375.1|186500.1|186375.1|186500.1|186375.1|186500.1|186375.1|1
1723775680000|2024-08-16 02:34:40|186506.3|186381.3|186506.3|186381.3|186506.3|186381.3|186506.3|186381.3|1
1723775710000|2024-08-16 02:35:10|186500.1|186375.1|186500.1|186375.1|186500.1|186375.1|186500.1|186375.1|1
1723775730000|2024-08-16 02:35:30|186506.5|186381.5|186508.2|186383.2|186508.2|186383.2|186506.5|186381.5|2
1723775740000|2024-08-16 02:35:40|186507.2|186382.2|186507.2|186382.2|186507.2|186382.2|186507.2|186382.2|1
1723775760000|2024-08-16 02:36:00|186505.6|186380.6|186506|186381|186506.4|186381.4|186505.6|186380.6|4
1723775780000|2024-08-16 02:36:20|186505.3|186380.3|186497.6|186372.6|186505.3|186380.3|186493.1|186368.1|5
1723775790000|2024-08-16 02:36:30|186494.2|186369.2|186501.7|186376.7|186501.7|186376.7|186494.2|186369.2|5
1723775810000|2024-08-16 02:36:50|186501.5|186376.5|186501.5|186376.5|186501.5|186376.5|186501.5|186376.5|1
1723775820000|2024-08-16 02:37:00|186495.6|186370.6|186497.5|186372.5|186497.5|186372.5|186494.2|186369.2|3
1723775830000|2024-08-16 02:37:10|186500.2|186375.2|186500.2|186375.2|186500.2|186375.2|186500.2|186375.2|1
1723775860000|2024-08-16 02:37:40|186493.9|186368.9|186493.9|186368.9|186493.9|186368.9|186493.9|186368.9|1
1723775870000|2024-08-16 02:37:50|186482.3|186357.3|186485.5|186360.5|186485.5|186360.5|186482.3|186357.3|2
1723775880000|2024-08-16 02:38:00|186500.2|186375.2|186500.2|186375.2|186500.2|186375.2|186500.2|186375.2|1
1723775910000|2024-08-16 02:38:30|186485.6|186360.6|186485.6|186360.6|186485.6|186360.6|186485.6|186360.6|1
1723775920000|2024-08-16 02:38:40|186485.7|186360.7|186485.7|186360.7|186485.7|186360.7|186485.7|186360.7|1
1723775930000|2024-08-16 02:38:50|186483.5|186358.5|186499.2|186374.2|186499.2|186374.2|186483.5|186358.5|5
1723775950000|2024-08-16 02:39:10|186500.3|186375.3|186496.7|186371.7|186500.3|186375.3|186494.8|186369.8|8
1723775960000|2024-08-16 02:39:20|186496.9|186371.9|186496.9|186371.9|186496.9|186371.9|186496.9|186371.9|1
1723775970000|2024-08-16 02:39:30|186497.3|186372.3|186497.4|186372.4|186497.9|186372.9|186497.3|186372.3|3
1723775980000|2024-08-16 02:39:40|186492.3|186367.3|186492.3|186367.3|186492.3|186367.3|186492.3|186367.3|1
1723775990000|2024-08-16 02:39:50|186499.5|186374.5|186497.8|186372.8|186499.7|186374.7|186497.8|186372.8|3
1723776000000|2024-08-16 02:40:00|186495.8|186370.8|186495.8|186370.8|186495.8|186370.8|186495.8|186370.8|1
1723776010000|2024-08-16 02:40:10|186498.2|186373.2|186497.5|186372.5|186503|186378|186497.5|186372.5|4
1723776020000|2024-08-16 02:40:20|186497.6|186372.6|186497.3|186372.3|186497.6|186372.6|186497.3|186372.3|2
1723776040000|2024-08-16 02:40:40|186495.3|186370.3|186495.3|186370.3|186495.3|186370.3|186495.3|186370.3|1
1723776050000|2024-08-16 02:40:50|186480.8|186355.8|186480.8|186355.8|186480.8|186355.8|186480.8|186355.8|1
1723776070000|2024-08-16 02:41:10|186496.5|186371.5|186496.5|186371.5|186496.5|186371.5|186496.5|186371.5|1
1723776080000|2024-08-16 02:41:20|186496.9|186371.9|186496.9|186371.9|186496.9|186371.9|186496.9|186371.9|1
1723776090000|2024-08-16 02:41:30|186497|186372|186497|186372|186497|186372|186497|186372|1
1723776100000|2024-08-16 02:41:40|186497.3|186372.3|186504.5|186379.5|186504.8|186379.8|186497.3|186372.3|5
1723776120000|2024-08-16 02:42:00|186505|186380|186504.6|186379.6|186505|186380|186504.6|186379.6|2
1723776130000|2024-08-16 02:42:10|186504.5|186379.5|186498.7|186373.7|186504.5|186379.5|186498.7|186373.7|2
1723776140000|2024-08-16 02:42:20|186508|186383|186508|186383|186508|186383|186508|186383|1
1723776150000|2024-08-16 02:42:30|186498.9|186373.9|186506.5|186381.5|186506.5|186381.5|186498.9|186373.9|2
1723776180000|2024-08-16 02:43:00|186503.1|186378.1|186503.1|186378.1|186503.1|186378.1|186503.1|186378.1|1
1723776190000|2024-08-16 02:43:10|186503.9|186378.9|186503.9|186378.9|186503.9|186378.9|186503.9|186378.9|1
1723776210000|2024-08-16 02:43:30|186506.9|186381.9|186506.8|186381.8|186507|186382|186506.8|186381.8|3
1723776240000|2024-08-16 02:44:00|186506|186381|186502.8|186377.8|186506|186381|186502.8|186377.8|3
1723776250000|2024-08-16 02:44:10|186502.9|186377.9|186500.4|186375.4|186505.2|186380.2|186500.4|186375.4|3
1723776260000|2024-08-16 02:44:20|186500.2|186375.2|186500.2|186375.2|186500.2|186375.2|186500.2|186375.2|1
1723776280000|2024-08-16 02:44:40|186498.2|186373.2|186480.4|186355.4|186498.2|186373.2|186480.4|186355.4|2
1723776290000|2024-08-16 02:44:50|186478.3|186353.3|186478.3|186353.3|186478.3|186353.3|186478.3|186353.3|1
1723776300000|2024-08-16 02:45:00|186496.9|186371.9|186496.9|186371.9|186496.9|186371.9|186496.9|186371.9|1
1723776320000|2024-08-16 02:45:20|186494.4|186369.4|186496.6|186371.6|186496.6|186371.6|186494.4|186369.4|2
1723776330000|2024-08-16 02:45:30|186496.8|186371.8|186496.8|186371.8|186496.8|186371.8|186496.8|186371.8|1
1723776350000|2024-08-16 02:45:50|186479.4|186354.4|186490.9|186365.9|186490.9|186365.9|186479.4|186354.4|2
1723776370000|2024-08-16 02:46:10|186501.4|186376.4|186501.4|186376.4|186501.4|186376.4|186501.4|186376.4|1
1723776380000|2024-08-16 02:46:20|186499.9|186374.9|186498.6|186373.6|186499.9|186374.9|186498.6|186373.6|2
1723776410000|2024-08-16 02:46:50|186490.5|186365.5|186490.5|186365.5|186490.5|186365.5|186490.5|186365.5|1
1723776420000|2024-08-16 02:47:00|186496.7|186371.7|186498.1|186373.1|186498.4|186373.4|186496.7|186371.7|3
1723776430000|2024-08-16 02:47:10|186499.3|186374.3|186499.3|186374.3|186499.3|186374.3|186499.3|186374.3|1
1723776440000|2024-08-16 02:47:20|186499.8|186374.8|186499.8|186374.8|186499.8|186374.8|186499.8|186374.8|1
1723776450000|2024-08-16 02:47:30|186493.2|186368.2|186500.1|186375.1|186500.1|186375.1|186493.2|186368.2|6
1723776460000|2024-08-16 02:47:40|186499.2|186374.2|186499.2|186374.2|186499.2|186374.2|186499.2|186374.2|1
1723776480000|2024-08-16 02:48:00|186499.9|186374.9|186492.7|186367.7|186499.9|186374.9|186492.7|186367.7|2
1723776490000|2024-08-16 02:48:10|186489.4|186364.4|186489.4|186364.4|186489.4|186364.4|186489.4|186364.4|1
1723776500000|2024-08-16 02:48:20|186492.3|186367.3|186492.3|186367.3|186492.3|186367.3|186492.3|186367.3|1
1723776510000|2024-08-16 02:48:30|186500.2|186375.2|186500.2|186375.2|186500.2|186375.2|186500.2|186375.2|1
1723776540000|2024-08-16 02:49:00|186492.4|186367.4|186491.3|186366.3|186492.4|186367.4|186491.3|186366.3|2
1723776560000|2024-08-16 02:49:20|186499.5|186374.5|186499.5|186374.5|186499.5|186374.5|186499.5|186374.5|1
1723776590000|2024-08-16 02:49:50|186491.3|186366.3|186491.3|186366.3|186491.3|186366.3|186491.3|186366.3|1
1723776600000|2024-08-16 02:50:00|186493.1|186368.1|186493.9|186368.9|186496.7|186371.7|186493.1|186368.1|3
1723776620000|2024-08-16 02:50:20|186501.1|186376.1|186501.1|186376.1|186501.1|186376.1|186501.1|186376.1|1
1723776630000|2024-08-16 02:50:30|186501.3|186376.3|186501.3|186376.3|186501.3|186376.3|186501.3|186376.3|1
1723776640000|2024-08-16 02:50:40|186500.3|186375.3|186500.3|186375.3|186500.3|186375.3|186500.3|186375.3|1
1723776650000|2024-08-16 02:50:50|186492.3|186367.3|186493.9|186368.9|186493.9|186368.9|186491.2|186366.2|3
1723776670000|2024-08-16 02:51:10|186501.1|186376.1|186501.1|186376.1|186501.1|186376.1|186501.1|186376.1|1
1723776680000|2024-08-16 02:51:20|186501.4|186376.4|186501.4|186376.4|186501.4|186376.4|186501.4|186376.4|1
1723776690000|2024-08-16 02:51:30|186500.9|186375.9|186500.9|186375.9|186500.9|186375.9|186500.9|186375.9|1
1723776710000|2024-08-16 02:51:50|186492.6|186367.6|186498.1|186373.1|186498.1|186373.1|186492.6|186367.6|2
1723776730000|2024-08-16 02:52:10|186500.9|186375.9|186500.9|186375.9|186500.9|186375.9|186500.9|186375.9|1
1723776740000|2024-08-16 02:52:20|186502.2|186377.2|186502.2|186377.2|186502.2|186377.2|186502.2|186377.2|1
1723776750000|2024-08-16 02:52:30|186501.8|186376.8|186501.8|186376.8|186501.8|186376.8|186501.8|186376.8|1
1723776760000|2024-08-16 02:52:40|186495.9|186370.9|186503.5|186378.5|186503.5|186378.5|186495.9|186370.9|3
1723776770000|2024-08-16 02:52:50|186499.9|186374.9|186499.2|186374.2|186499.9|186374.9|186498.6|186373.6|3
1723776780000|2024-08-16 02:53:00|186499.1|186374.1|186501.6|186376.6|186503.6|186378.6|186499.1|186374.1|5
1723776800000|2024-08-16 02:53:20|186500.9|186375.9|186500.9|186375.9|186500.9|186375.9|186500.9|186375.9|1
1723776810000|2024-08-16 02:53:30|186494|186369|186494|186369|186494|186369|186494|186369|1
1723776830000|2024-08-16 02:53:50|186501.1|186376.1|186500.4|186375.4|186501.1|186376.1|186500.4|186375.4|2
1723776860000|2024-08-16 02:54:20|186494.4|186369.4|186494.4|186369.4|186494.4|186369.4|186494.4|186369.4|1
1723776880000|2024-08-16 02:54:40|186494.5|186369.5|186508|186383|186527.8|186402.8|186494.5|186369.5|10
1723776890000|2024-08-16 02:54:50|186507.1|186382.1|186507.1|186382.1|186507.1|186382.1|186507.1|186382.1|1
1723776910000|2024-08-16 02:55:10|186506.4|186381.4|186543.7|186418.7|186543.7|186418.7|186505.9|186380.9|8
1723776920000|2024-08-16 02:55:20|186542.5|186417.5|186547.7|186422.7|186547.7|186422.7|186542.5|186417.5|4
1723776930000|2024-08-16 02:55:30|186546.3|186421.3|186546.3|186421.3|186546.3|186421.3|186546.3|186421.3|1
1723776940000|2024-08-16 02:55:40|186547.7|186422.7|186547.7|186422.7|186547.7|186422.7|186547.7|186422.7|1
1723776950000|2024-08-16 02:55:50|186539.3|186414.3|186539.3|186414.3|186539.3|186414.3|186539.3|186414.3|1
1723776960000|2024-08-16 02:56:00|186541.6|186416.6|186541.6|186416.6|186541.6|186416.6|186541.6|186416.6|1
1723776970000|2024-08-16 02:56:10|186540.6|186415.6|186540.6|186415.6|186540.6|186415.6|186540.6|186415.6|1
1723776980000|2024-08-16 02:56:20|186545.8|186420.8|186541.8|186416.8|186545.8|186420.8|186539.5|186414.5|5
1723777000000|2024-08-16 02:56:40|186541.6|186416.6|186540.9|186415.9|186541.6|186416.6|186540.9|186415.9|2
1723777010000|2024-08-16 02:56:50|186539.1|186414.1|186538.8|186413.8|186539.1|186414.1|186538.8|186413.8|2
1723777020000|2024-08-16 02:57:00|186541.1|186416.1|186541.6|186416.6|186541.6|186416.6|186539.2|186414.2|4
1723777040000|2024-08-16 02:57:20|186542.8|186417.8|186542.8|186417.8|186542.8|186417.8|186542.8|186417.8|1
1723777050000|2024-08-16 02:57:30|186536|186411|186542.2|186417.2|186542.2|186417.2|186536|186411|5
1723777060000|2024-08-16 02:57:40|186541.4|186416.4|186541.3|186416.3|186541.4|186416.4|186541.3|186416.3|2
1723777080000|2024-08-16 02:58:00|186542.3|186417.3|186541.7|186416.7|186542.3|186417.3|186541.7|186416.7|2
1723777090000|2024-08-16 02:58:10|186536.2|186411.2|186541.1|186416.1|186541.1|186416.1|186535.1|186410.1|3
1723777110000|2024-08-16 02:58:30|186537.9|186412.9|186539.1|186414.1|186539.1|186414.1|186537.9|186412.9|2
1723777120000|2024-08-16 02:58:40|186540.4|186415.4|186540.4|186415.4|186540.4|186415.4|186540.4|186415.4|1
1723777140000|2024-08-16 02:59:00|186535.6|186410.6|186535.6|186410.6|186535.6|186410.6|186535.6|186410.6|1
1723777150000|2024-08-16 02:59:10|186537.6|186412.6|186537.6|186412.6|186537.6|186412.6|186537.6|186412.6|1
1723777170000|2024-08-16 02:59:30|186541.5|186416.5|186543|186418|186543|186418|186541.5|186416.5|2
1723777180000|2024-08-16 02:59:40|186537.7|186412.7|186506.7|186381.7|186537.7|186412.7|186506.7|186381.7|13
1723777190000|2024-08-16 02:59:50|186510.3|186385.3|186516.3|186391.3|186516.6|186391.6|186505.2|186380.2|22
1723777200000|2024-08-16 03:00:00|186510.9|186385.9|186510.5|186385.5|186515.4|186390.4|186510.1|186385.1|7
1723777210000|2024-08-16 03:00:10|186510.2|186385.2|186510.2|186385.2|186510.2|186385.2|186510.2|186385.2|1
1723777230000|2024-08-16 03:00:30|186508.2|186383.2|186532.9|186407.9|186538.1|186413.1|186507.3|186382.3|8
1723777240000|2024-08-16 03:00:40|186534.6|186409.6|186534.6|186409.6|186534.6|186409.6|186534.6|186409.6|1
1723777260000|2024-08-16 03:01:00|186535.2|186410.2|186532.3|186407.3|186535.2|186410.2|186532.3|186407.3|3
1723777270000|2024-08-16 03:01:10|186534.2|186409.2|186532.4|186407.4|186534.2|186409.2|186532.4|186407.4|2
1723777280000|2024-08-16 03:01:20|186534.3|186409.3|186534|186409|186536.7|186411.7|186532.6|186407.6|9
1723777290000|2024-08-16 03:01:30|186534.8|186409.8|186538.9|186413.9|186539|186414|186534.7|186409.7|17
1723777300000|2024-08-16 03:01:40|186539.1|186414.1|186538.9|186413.9|186539.1|186414.1|186538.4|186413.4|17
1723777310000|2024-08-16 03:01:50|186538.6|186413.6|186538.6|186413.6|186538.6|186413.6|186538.6|186413.6|1
1723777320000|2024-08-16 03:02:00|186540.1|186415.1|186513.2|186388.2|186540.1|186415.1|186513.2|186388.2|3
1723777330000|2024-08-16 03:02:10|186515.9|186390.9|186516.5|186391.5|186516.6|186391.6|186514.9|186389.9|5
1723777340000|2024-08-16 03:02:20|186515.8|186390.8|186516.5|186391.5|186516.5|186391.5|186515.8|186390.8|7
1723777350000|2024-08-16 03:02:30|186513.7|186388.7|186536|186411|186536|186411|186513.7|186388.7|6
1723777370000|2024-08-16 03:02:50|186537.6|186412.6|186536.2|186411.2|186537.6|186412.6|186536.2|186411.2|2
1723777380000|2024-08-16 03:03:00|186536.6|186411.6|186536.6|186411.6|186536.6|186411.6|186536.6|186411.6|1
1723777390000|2024-08-16 03:03:10|186536.2|186411.2|186537.4|186412.4|186537.4|186412.4|186536.2|186411.2|2
1723777400000|2024-08-16 03:03:20|186539|186414|186539|186414|186539|186414|186539|186414|1
1723777430000|2024-08-16 03:03:50|186539.1|186414.1|186539.1|186414.1|186539.1|186414.1|186539.1|186414.1|1
1723777440000|2024-08-16 03:04:00|186537.4|186412.4|186537.4|186412.4|186537.4|186412.4|186537.4|186412.4|1
1723777450000|2024-08-16 03:04:10|186538.3|186413.3|186538.3|186413.3|186538.3|186413.3|186538.3|186413.3|1
1723777460000|2024-08-16 03:04:20|186538|186413|186538|186413|186538|186413|186538|186413|1
1723777480000|2024-08-16 03:04:40|186538.4|186413.4|186538.4|186413.4|186538.4|186413.4|186538.4|186413.4|1
1723777510000|2024-08-16 03:05:10|186540.9|186415.9|186540.9|186415.9|186540.9|186415.9|186540.9|186415.9|1
1723777520000|2024-08-16 03:05:20|186541.2|186416.2|186538.3|186413.3|186541.2|186416.2|186538|186413|5
1723777530000|2024-08-16 03:05:30|186537.8|186412.8|186536.5|186411.5|186537.8|186412.8|186535.5|186410.5|7
1723777550000|2024-08-16 03:05:50|186537.9|186412.9|186536.6|186411.6|186538.2|186413.2|186536.6|186411.6|4
1723777560000|2024-08-16 03:06:00|186536.3|186411.3|186536.5|186411.5|186539|186414|186536.3|186411.3|3
1723777590000|2024-08-16 03:06:30|186538.2|186413.2|186536.8|186411.8|186538.2|186413.2|186536.8|186411.8|2
1723777610000|2024-08-16 03:06:50|186537.3|186412.3|186536.9|186411.9|186538.2|186413.2|186536.7|186411.7|4
1723777620000|2024-08-16 03:07:00|186538.5|186413.5|186537.1|186412.1|186538.5|186413.5|186537.1|186412.1|4
1723777630000|2024-08-16 03:07:10|186539.6|186414.6|186537.4|186412.4|186539.7|186414.7|186537.4|186412.4|4
1723777650000|2024-08-16 03:07:30|186539.6|186414.6|186539.6|186414.6|186541|186416|186539.6|186414.6|3
1723777660000|2024-08-16 03:07:40|186541|186416|186539.7|186414.7|186541|186416|186539.7|186414.7|2
1723777680000|2024-08-16 03:08:00|186537.5|186412.5|186537.5|186412.5|186537.5|186412.5|186537.5|186412.5|1
1723777690000|2024-08-16 03:08:10|186537.6|186412.6|186537.6|186412.6|186537.6|186412.6|186537.6|186412.6|1
1723777700000|2024-08-16 03:08:20|186533.3|186408.3|186537.6|186412.6|186539.3|186414.3|186533.3|186408.3|4
1723777710000|2024-08-16 03:08:30|186539|186414|186537.7|186412.7|186539|186414|186537.7|186412.7|2
1723777720000|2024-08-16 03:08:40|186537.3|186412.3|186535.8|186410.8|186537.3|186412.3|186533.3|186408.3|3
1723777730000|2024-08-16 03:08:50|186534.9|186409.9|186535.6|186410.6|186535.6|186410.6|186533.6|186408.6|4
1723777740000|2024-08-16 03:09:00|186534.3|186409.3|186534.4|186409.4|186535.9|186410.9|186534.3|186409.3|7
1723777750000|2024-08-16 03:09:10|186535.9|186410.9|186537|186412|186538.6|186413.6|186534.4|186409.4|6
1723777770000|2024-08-16 03:09:30|186538.4|186413.4|186537|186412|186538.5|186413.5|186537|186412|4
1723777780000|2024-08-16 03:09:40|186538.6|186413.6|186535|186410|186538.6|186413.6|186535|186410|4
1723777800000|2024-08-16 03:10:00|186535.5|186410.5|186535.5|186410.5|186535.5|186410.5|186535.5|186410.5|1
1723777810000|2024-08-16 03:10:10|186535.6|186410.6|186535.6|186410.6|186535.6|186410.6|186535.6|186410.6|1
1723777830000|2024-08-16 03:10:30|186534.8|186409.8|186534.7|186409.7|186537|186412|186534.7|186409.7|3
1723777850000|2024-08-16 03:10:50|186537|186412|186534.8|186409.8|186537|186412|186534.8|186409.8|2
1723777860000|2024-08-16 03:11:00|186537.2|186412.2|186533.9|186408.9|186537.2|186412.2|186533.9|186408.9|3
1723777870000|2024-08-16 03:11:10|186531.1|186406.1|186532.2|186407.2|186532.2|186407.2|186531.1|186406.1|2
1723777900000|2024-08-16 03:11:40|186531.8|186406.8|186531.8|186406.8|186531.8|186406.8|186531.8|186406.8|1
1723777910000|2024-08-16 03:11:50|186534.6|186409.6|186539.5|186414.5|186543|186418|186534.6|186409.6|5
1723777950000|2024-08-16 03:12:30|186543.9|186418.9|186543.9|186418.9|186543.9|186418.9|186543.9|186418.9|1
1723777970000|2024-08-16 03:12:50|186539.2|186414.2|186539.2|186414.2|186539.2|186414.2|186539.2|186414.2|1
1723777980000|2024-08-16 03:13:00|186541.4|186416.4|186540.9|186415.9|186543.9|186418.9|186540.9|186415.9|3
1723778000000|2024-08-16 03:13:20|186543.6|186418.6|186538.6|186413.6|186543.6|186418.6|186537.6|186412.6|4
1723778030000|2024-08-16 03:13:50|186541.4|186416.4|186541.4|186416.4|186541.4|186416.4|186541.4|186416.4|1
1723778040000|2024-08-16 03:14:00|186543.9|186418.9|186543.9|186418.9|186543.9|186418.9|186543.9|186418.9|1
1723778050000|2024-08-16 03:14:10|186540.3|186415.3|186540.3|186415.3|186540.3|186415.3|186540.3|186415.3|1
1723778080000|2024-08-16 03:14:40|186543.9|186418.9|186543.9|186418.9|186543.9|186418.9|186543.9|186418.9|1
1723778110000|2024-08-16 03:15:10|186539.9|186414.9|186539.9|186414.9|186539.9|186414.9|186539.9|186414.9|1
1723778140000|2024-08-16 03:15:40|186544.8|186419.8|186544.8|186419.8|186544.8|186419.8|186544.8|186419.8|1
1723778160000|2024-08-16 03:16:00|186540|186415|186540|186415|186540|186415|186540|186415|1
1723778200000|2024-08-16 03:16:40|186544.7|186419.7|186539.9|186414.9|186546.2|186421.2|186539.9|186414.9|4
1723778220000|2024-08-16 03:17:00|186538.4|186413.4|186538.4|186413.4|186538.4|186413.4|186538.4|186413.4|1
1723778230000|2024-08-16 03:17:10|186538|186413|186539.5|186414.5|186539.5|186414.5|186538|186413|2
1723778250000|2024-08-16 03:17:30|186543.7|186418.7|186543.7|186418.7|186543.7|186418.7|186543.7|186418.7|1
1723778270000|2024-08-16 03:17:50|186538.5|186413.5|186538.5|186413.5|186538.5|186413.5|186538.5|186413.5|1
1723778300000|2024-08-16 03:18:20|186543.7|186418.7|186543.7|186418.7|186543.7|186418.7|186543.7|186418.7|1
1723778310000|2024-08-16 03:18:30|186542.2|186417.2|186538.6|186413.6|186542.2|186417.2|186538.6|186413.6|2
1723778330000|2024-08-16 03:18:50|186539.2|186414.2|186538.9|186413.9|186541.4|186416.4|186538.8|186413.8|4
1723778360000|2024-08-16 03:19:20|186538.8|186413.8|186544.8|186419.8|186544.8|186419.8|186538.8|186413.8|3
1723778380000|2024-08-16 03:19:40|186539.3|186414.3|186539.3|186414.3|186539.3|186414.3|186539.3|186414.3|1
1723778420000|2024-08-16 03:20:20|186544.8|186419.8|186544.8|186419.8|186544.8|186419.8|186544.8|186419.8|1
1723778440000|2024-08-16 03:20:40|186538.4|186413.4|186538.9|186413.9|186542.5|186417.5|186538.4|186413.4|3
1723778480000|2024-08-16 03:21:20|186544.8|186419.8|186544.8|186419.8|186544.8|186419.8|186544.8|186419.8|1
1723778500000|2024-08-16 03:21:40|186539.4|186414.4|186539.4|186414.4|186539.4|186414.4|186539.4|186414.4|1
1723778530000|2024-08-16 03:22:10|186544.8|186419.8|186544.8|186419.8|186544.8|186419.8|186544.8|186419.8|1
1723778540000|2024-08-16 03:22:20|186544.7|186419.7|186544.7|186419.7|186544.7|186419.7|186544.7|186419.7|1
1723778550000|2024-08-16 03:22:30|186539.4|186414.4|186539.4|186414.4|186539.4|186414.4|186539.4|186414.4|1
1723778580000|2024-08-16 03:23:00|186544.7|186419.7|186544.7|186419.7|186544.7|186419.7|186544.7|186419.7|1
1723778610000|2024-08-16 03:23:30|186539.1|186414.1|186539.4|186414.4|186543.2|186418.2|186539.1|186414.1|5
1723778650000|2024-08-16 03:24:10|186544.7|186419.7|186544.7|186419.7|186544.7|186419.7|186544.7|186419.7|1
1723778670000|2024-08-16 03:24:30|186539.5|186414.5|186539.4|186414.4|186543.2|186418.2|186539.4|186414.4|3
1723778700000|2024-08-16 03:25:00|186543|186418|186539.2|186414.2|186543|186418|186539.2|186414.2|2
1723778730000|2024-08-16 03:25:30|186544.7|186419.7|186544.7|186419.7|186544.7|186419.7|186544.7|186419.7|1
1723778740000|2024-08-16 03:25:40|186542.7|186417.7|186539.3|186414.3|186542.9|186417.9|186538.8|186413.8|6
1723778770000|2024-08-16 03:26:10|186543.3|186418.3|186539.5|186414.5|186543.3|186418.3|186539.5|186414.5|2
1723778800000|2024-08-16 03:26:40|186544.7|186419.7|186544.7|186419.7|186544.7|186419.7|186544.7|186419.7|1
1723778820000|2024-08-16 03:27:00|186539.2|186414.2|186539.2|186414.2|186539.2|186414.2|186539.2|186414.2|1
1723778830000|2024-08-16 03:27:10|186545.1|186420.1|186572|186447|186589.1|186464.1|186545.1|186420.1|9
1723778840000|2024-08-16 03:27:20|186571.5|186446.5|186574|186449|186574|186449|186571.4|186446.4|3
1723778850000|2024-08-16 03:27:30|186572.8|186447.8|186539.2|186414.2|186572.8|186447.8|186539.2|186414.2|8
1723778860000|2024-08-16 03:27:40|186539.4|186414.4|186541|186416|186541|186416|186539.4|186414.4|2
1723778890000|2024-08-16 03:28:10|186542.9|186417.9|186530.2|186405.2|186542.9|186417.9|186526.4|186401.4|7
1723778900000|2024-08-16 03:28:20|186529.9|186404.9|186505.4|186380.4|186529.9|186404.9|186501.8|186376.8|10
1723778930000|2024-08-16 03:28:50|186494.5|186369.5|186494.5|186369.5|186494.5|186369.5|186494.5|186369.5|1
1723778960000|2024-08-16 03:29:20|186503.1|186378.1|186503.1|186378.1|186503.1|186378.1|186503.1|186378.1|1
1723778980000|2024-08-16 03:29:40|186503|186378|186503|186378|186503|186378|186503|186378|1
1723778990000|2024-08-16 03:29:50|186492.4|186367.4|186492.4|186367.4|186492.4|186367.4|186492.4|186367.4|1
1723779010000|2024-08-16 03:30:10|186503.4|186378.4|186503.4|186378.4|186503.4|186378.4|186503.4|186378.4|1
1723779040000|2024-08-16 03:30:40|186492.6|186367.6|186492.6|186367.6|186492.6|186367.6|186492.6|186367.6|1
1723779050000|2024-08-16 03:30:50|186501.9|186376.9|186501.9|186376.9|186501.9|186376.9|186501.9|186376.9|1
1723779070000|2024-08-16 03:31:10|186505.4|186380.4|186505.4|186380.4|186505.4|186380.4|186505.4|186380.4|1
1723779080000|2024-08-16 03:31:20|186505|186380|186505|186380|186505|186380|186505|186380|1
1723779090000|2024-08-16 03:31:30|186509|186384|186509.1|186384.1|186509.1|186384.1|186509|186384|2
1723779100000|2024-08-16 03:31:40|186508.7|186383.7|186508.7|186383.7|186508.7|186383.7|186508.7|186383.7|1
1723779110000|2024-08-16 03:31:50|186505.7|186380.7|186505.7|186380.7|186505.7|186380.7|186505.7|186380.7|1
1723779120000|2024-08-16 03:32:00|186508.6|186383.6|186508.6|186383.6|186508.6|186383.6|186508.6|186383.6|1
1723779140000|2024-08-16 03:32:20|186507|186382|186507|186382|186507|186382|186507|186382|1
1723779160000|2024-08-16 03:32:40|186495|186370|186496.9|186371.9|186496.9|186371.9|186495|186370|2
1723779180000|2024-08-16 03:33:00|186508.5|186383.5|186508.5|186383.5|186508.5|186383.5|186508.5|186383.5|1
1723779210000|2024-08-16 03:33:30|186497.5|186372.5|186497.5|186372.5|186497.5|186372.5|186497.5|186372.5|1
1723779230000|2024-08-16 03:33:50|186508.3|186383.3|186508.3|186383.3|186508.3|186383.3|186508.3|186383.3|1
1723779250000|2024-08-16 03:34:10|186509.3|186384.3|186509.3|186384.3|186509.3|186384.3|186509.3|186384.3|1
1723779270000|2024-08-16 03:34:30|186506.3|186381.3|186506.3|186381.3|186506.3|186381.3|186506.3|186381.3|1
1723779280000|2024-08-16 03:34:40|186496.8|186371.8|186496.8|186371.8|186496.8|186371.8|186496.8|186371.8|1
1723779290000|2024-08-16 03:34:50|186508.4|186383.4|186508.4|186383.4|186508.4|186383.4|186508.4|186383.4|1
1723779300000|2024-08-16 03:35:00|186507.6|186382.6|186507.6|186382.6|186507.6|186382.6|186507.6|186382.6|1
1723779320000|2024-08-16 03:35:20|186494.8|186369.8|186494.8|186369.8|186494.8|186369.8|186494.8|186369.8|1
1723779340000|2024-08-16 03:35:40|186507.6|186382.6|186507.6|186382.6|186507.6|186382.6|186507.6|186382.6|1
1723779350000|2024-08-16 03:35:50|186506.7|186381.7|186506.7|186381.7|186506.7|186381.7|186506.7|186381.7|1
1723779370000|2024-08-16 03:36:10|186507.9|186382.9|186507.9|186382.9|186507.9|186382.9|186507.9|186382.9|1
1723779380000|2024-08-16 03:36:20|186502.9|186377.9|186502.9|186377.9|186502.9|186377.9|186502.9|186377.9|1
1723779400000|2024-08-16 03:36:40|186507.6|186382.6|186507.6|186382.6|186507.6|186382.6|186507.6|186382.6|1
1723779420000|2024-08-16 03:37:00|186499.1|186374.1|186507.3|186382.3|186507.3|186382.3|186499.1|186374.1|2
1723779460000|2024-08-16 03:37:40|186494.7|186369.7|186494.7|186369.7|186494.7|186369.7|186494.7|186369.7|1
1723779470000|2024-08-16 03:37:50|186507.8|186382.8|186507.8|186382.8|186507.8|186382.8|186507.8|186382.8|1
1723779480000|2024-08-16 03:38:00|186508.6|186383.6|186508.6|186383.6|186508.6|186383.6|186508.6|186383.6|1
1723779500000|2024-08-16 03:38:20|186507.8|186382.8|186494.9|186369.9|186507.8|186382.8|186494.9|186369.9|2
1723779530000|2024-08-16 03:38:50|186507|186382|186507|186382|186507|186382|186507|186382|1
1723779550000|2024-08-16 03:39:10|186499.4|186374.4|186507|186382|186507|186382|186499.4|186374.4|2
1723779580000|2024-08-16 03:39:40|186500.3|186375.3|186507|186382|186507|186382|186500.3|186375.3|2
1723779590000|2024-08-16 03:39:50|186499.3|186374.3|186506.9|186381.9|186506.9|186381.9|186499.3|186374.3|2
1723779600000|2024-08-16 03:40:00|186507.8|186382.8|186485.9|186360.9|186507.8|186382.8|186485.9|186360.9|8
1723779630000|2024-08-16 03:40:30|186477.7|186352.7|186477.7|186352.7|186477.7|186352.7|186477.7|186352.7|1
1723779640000|2024-08-16 03:40:40|186470.5|186345.5|186470.5|186345.5|186470.5|186345.5|186470.5|186345.5|1
1723779650000|2024-08-16 03:40:50|186471.7|186346.7|186516.6|186391.6|186516.6|186391.6|186471.7|186346.7|7
1723779690000|2024-08-16 03:41:30|186500|186375|186510.9|186385.9|186511.6|186386.6|186500|186375|9
1723779700000|2024-08-16 03:41:40|186512.4|186387.4|186510.7|186385.7|186512.4|186387.4|186510.5|186385.5|3
1723779710000|2024-08-16 03:41:50|186510.8|186385.8|186510.8|186385.8|186510.8|186385.8|186510.8|186385.8|1
1723779740000|2024-08-16 03:42:20|186496.8|186371.8|186496.8|186371.8|186496.8|186371.8|186496.8|186371.8|1
1723779750000|2024-08-16 03:42:30|186511.4|186386.4|186511.4|186386.4|186511.4|186386.4|186511.4|186386.4|1
1723779770000|2024-08-16 03:42:50|186511.3|186386.3|186511.3|186386.3|186511.3|186386.3|186511.3|186386.3|1
1723779780000|2024-08-16 03:43:00|186497.9|186372.9|186497.9|186372.9|186497.9|186372.9|186497.9|186372.9|1
1723779800000|2024-08-16 03:43:20|186468.4|186343.4|186468.4|186343.4|186468.4|186343.4|186468.4|186343.4|1
1723779810000|2024-08-16 03:43:30|186511.2|186386.2|186511.2|186386.2|186511.2|186386.2|186511.2|186386.2|1
1723779840000|2024-08-16 03:44:00|186497.9|186372.9|186497.9|186372.9|186497.9|186372.9|186497.9|186372.9|1
1723779850000|2024-08-16 03:44:10|186497.6|186372.6|186508|186383|186508|186383|186497.6|186372.6|3
1723779860000|2024-08-16 03:44:20|186507.9|186382.9|186508|186383|186508|186383|186507.9|186382.9|4
1723779880000|2024-08-16 03:44:40|186495.9|186370.9|186495.9|186370.9|186495.9|186370.9|186495.9|186370.9|1
1723779890000|2024-08-16 03:44:50|186500.9|186375.9|186489.8|186364.8|186507.7|186382.7|186489.8|186364.8|8
1723779900000|2024-08-16 03:45:00|186497.9|186372.9|186507|186382|186507|186382|186490.9|186365.9|5
1723779910000|2024-08-16 03:45:10|186506.8|186381.8|186509.2|186384.2|186509.4|186384.4|186500|186375|9
1723779920000|2024-08-16 03:45:20|186509.4|186384.4|186503.6|186378.6|186509.4|186384.4|186503.6|186378.6|9
1723779930000|2024-08-16 03:45:30|186509|186384|186508.9|186383.9|186509|186384|186503.6|186378.6|5
1723779940000|2024-08-16 03:45:40|186502.9|186377.9|186502.9|186377.9|186506.2|186381.2|186489.6|186364.6|4
1723779950000|2024-08-16 03:45:50|186493.3|186368.3|186466.7|186341.7|186493.3|186368.3|186466.7|186341.7|2
1723779960000|2024-08-16 03:46:00|186466.8|186341.8|186503.6|186378.6|186508.9|186383.9|186466.8|186341.8|6
1723779970000|2024-08-16 03:46:10|186508.9|186383.9|186508.9|186383.9|186508.9|186383.9|186503.6|186378.6|5
1723779990000|2024-08-16 03:46:30|186494.4|186369.4|186503.3|186378.3|186503.3|186378.3|186494.4|186369.4|3
1723780000000|2024-08-16 03:46:40|186490.6|186365.6|186503.3|186378.3|186503.3|186378.3|186490.6|186365.6|5
1723780010000|2024-08-16 03:46:50|186491.6|186366.6|186503.3|186378.3|186503.3|186378.3|186491.6|186366.6|2
1723780020000|2024-08-16 03:47:00|186491.6|186366.6|186470.2|186345.2|186503.3|186378.3|186470.2|186345.2|5
1723780040000|2024-08-16 03:47:20|186470.3|186345.3|186470.3|186345.3|186470.3|186345.3|186470.3|186345.3|1
1723780050000|2024-08-16 03:47:30|186506.8|186381.8|186494.3|186369.3|186507|186382|186494.3|186369.3|3
1723780060000|2024-08-16 03:47:40|186494.4|186369.4|186494.4|186369.4|186494.4|186369.4|186494.4|186369.4|1
1723780080000|2024-08-16 03:48:00|186471.1|186346.1|186471.1|186346.1|186471.1|186346.1|186471.1|186346.1|1
1723780090000|2024-08-16 03:48:10|186472.1|186347.1|186494.8|186369.8|186494.8|186369.8|186471.2|186346.2|4
1723780100000|2024-08-16 03:48:20|186506|186381|186506|186381|186506|186381|186506|186381|1
1723780110000|2024-08-16 03:48:30|186494.8|186369.8|186493.7|186368.7|186494.9|186369.9|186489.7|186364.7|6
1723780120000|2024-08-16 03:48:40|186493.6|186368.6|186493.1|186368.1|186493.6|186368.6|186493.1|186368.1|2
1723780130000|2024-08-16 03:48:50|186489.2|186364.2|186492.8|186367.8|186504.5|186379.5|186489.2|186364.2|3
1723780140000|2024-08-16 03:49:00|186503.5|186378.5|186490.8|186365.8|186503.5|186378.5|186486.2|186361.2|4
1723780150000|2024-08-16 03:49:10|186502.5|186377.5|186489.6|186364.6|186502.5|186377.5|186489.6|186364.6|6
1723780160000|2024-08-16 03:49:20|186490|186365|186490|186365|186490|186365|186490|186365|1
1723780170000|2024-08-16 03:49:30|186467.5|186342.5|186489.8|186364.8|186489.8|186364.8|186466.4|186341.4|4
1723780180000|2024-08-16 03:49:40|186501.7|186376.7|186490.5|186365.5|186501.7|186376.7|186489.8|186364.8|7
1723780190000|2024-08-16 03:49:50|186489.9|186364.9|186490.6|186365.6|186490.6|186365.6|186489.9|186364.9|3
1723780200000|2024-08-16 03:50:00|186502.1|186377.1|186502.1|186377.1|186502.1|186377.1|186502.1|186377.1|1
1723780220000|2024-08-16 03:50:20|186469.4|186344.4|186469.4|186344.4|186469.4|186344.4|186469.4|186344.4|1
1723780240000|2024-08-16 03:50:40|186493.3|186368.3|186506.1|186381.1|186506.1|186381.1|186493.3|186368.3|2
1723780250000|2024-08-16 03:50:50|186493.3|186368.3|186493.3|186368.3|186506.1|186381.1|186493.3|186368.3|3
1723780260000|2024-08-16 03:51:00|186506.1|186381.1|186506.4|186381.4|186506.4|186381.4|186493.3|186368.3|3
1723780280000|2024-08-16 03:51:20|186467.4|186342.4|186467.4|186342.4|186467.4|186342.4|186467.4|186342.4|1
1723780300000|2024-08-16 03:51:40|186506.9|186381.9|186506.9|186381.9|186506.9|186381.9|186506.9|186381.9|1
1723780310000|2024-08-16 03:51:50|186506.6|186381.6|186506.6|186381.6|186506.6|186381.6|186506.6|186381.6|1
1723780330000|2024-08-16 03:52:10|186467.6|186342.6|186467.6|186342.6|186467.6|186342.6|186467.6|186342.6|1
1723780340000|2024-08-16 03:52:20|186469.8|186344.8|186490.7|186365.7|186492.4|186367.4|186469.8|186344.8|6
1723780350000|2024-08-16 03:52:30|186501.9|186376.9|186501.9|186376.9|186501.9|186376.9|186501.9|186376.9|1
1723780360000|2024-08-16 03:52:40|186490.9|186365.9|186490.9|186365.9|186502.2|186377.2|186490.9|186365.9|3
1723780370000|2024-08-16 03:52:50|186491.5|186366.5|186469.9|186344.9|186491.5|186366.5|186469.9|186344.9|2
1723780380000|2024-08-16 03:53:00|186472.2|186347.2|186491.3|186366.3|186491.5|186366.5|186472.2|186347.2|3
1723780390000|2024-08-16 03:53:10|186491.9|186366.9|186491.9|186366.9|186491.9|186366.9|186491.9|186366.9|1
1723780400000|2024-08-16 03:53:20|186492.1|186367.1|186492.1|186367.1|186492.1|186367.1|186492.1|186367.1|1
1723780410000|2024-08-16 03:53:30|186487.3|186362.3|186492.2|186367.2|186492.2|186367.2|186487.3|186362.3|3
1723780420000|2024-08-16 03:53:40|186487.4|186362.4|186492|186367|186492|186367|186487.4|186362.4|2
1723780430000|2024-08-16 03:53:50|186491.7|186366.7|186491.7|186366.7|186491.7|186366.7|186491.7|186366.7|1
1723780450000|2024-08-16 03:54:10|186471.3|186346.3|186471.3|186346.3|186471.3|186346.3|186471.3|186346.3|1
1723780480000|2024-08-16 03:54:40|186493.3|186368.3|186492.3|186367.3|186493.3|186368.3|186492.3|186367.3|2
1723780500000|2024-08-16 03:55:00|186492.2|186367.2|186493.4|186368.4|186493.4|186368.4|186492.2|186367.2|2
1723780510000|2024-08-16 03:55:10|186471.5|186346.5|186471.3|186346.3|186471.5|186346.5|186471.3|186346.3|2
1723780530000|2024-08-16 03:55:30|186472.4|186347.4|186491.6|186366.6|186503|186378|186472.4|186347.4|4
1723780540000|2024-08-16 03:55:40|186503|186378|186491.6|186366.6|186503|186378|186491.6|186366.6|2
1723780550000|2024-08-16 03:55:50|186503|186378|186498.6|186373.6|186503|186378|186491.6|186366.6|5
1723780560000|2024-08-16 03:56:00|186498.5|186373.5|186491.4|186366.4|186504.2|186379.2|186491.4|186366.4|4
1723780580000|2024-08-16 03:56:20|186470.2|186345.2|186488.3|186363.3|186488.3|186363.3|186470.2|186345.2|2
1723780590000|2024-08-16 03:56:30|186495.5|186370.5|186495.5|186370.5|186495.5|186370.5|186495.5|186370.5|1
1723780610000|2024-08-16 03:56:50|186497.7|186372.7|186493.5|186368.5|186497.7|186372.7|186493.5|186368.5|2
1723780620000|2024-08-16 03:57:00|186488.3|186363.3|186498.8|186373.8|186498.8|186373.8|186488.3|186363.3|5
1723780630000|2024-08-16 03:57:10|186506.7|186381.7|186498.6|186373.6|186506.7|186381.7|186498.6|186373.6|5
1723780640000|2024-08-16 03:57:20|186491.3|186366.3|186491.3|186366.3|186491.3|186366.3|186491.3|186366.3|1
1723780650000|2024-08-16 03:57:30|186491.8|186366.8|186491.8|186366.8|186491.8|186366.8|186491.8|186366.8|1
1723780660000|2024-08-16 03:57:40|186486.8|186361.8|186490.8|186365.8|186490.8|186365.8|186486.8|186361.8|3
1723780690000|2024-08-16 03:58:10|186490.7|186365.7|186470.9|186345.9|186490.7|186365.7|186470.9|186345.9|3
1723780710000|2024-08-16 03:58:30|186471|186346|186491.4|186366.4|186491.4|186366.4|186471|186346|2
1723780720000|2024-08-16 03:58:40|186486.7|186361.7|186491.4|186366.4|186491.5|186366.5|186486.7|186361.7|4
1723780730000|2024-08-16 03:58:50|186486.9|186361.9|186491.6|186366.6|186491.6|186366.6|186486.9|186361.9|2
1723780770000|2024-08-16 03:59:30|186471|186346|186471|186346|186471|186346|186471|186346|1
1723780790000|2024-08-16 03:59:50|186491.7|186366.7|186491.7|186366.7|186491.7|186366.7|186491.7|186366.7|1
1723780800000|2024-08-16 04:00:00|186491.8|186366.8|186491.9|186366.9|186493|186368|186491.8|186366.8|4
1723780810000|2024-08-16 04:00:10|186491.8|186366.8|186491.8|186366.8|186491.8|186366.8|186491.8|186366.8|1
1723780820000|2024-08-16 04:00:20|186471.3|186346.3|186471.3|186346.3|186471.3|186346.3|186471.3|186346.3|1
1723780840000|2024-08-16 04:00:40|186471.2|186346.2|186493.3|186368.3|186493.3|186368.3|186471.2|186346.2|2
1723780850000|2024-08-16 04:00:50|186494.4|186369.4|186489.1|186364.1|186494.4|186369.4|186489.1|186364.1|4
1723780860000|2024-08-16 04:01:00|186492.7|186367.7|186493.1|186368.1|186493.2|186368.2|186489.1|186364.1|9
1723780870000|2024-08-16 04:01:10|186489.1|186364.1|186493.1|186368.1|186493.1|186368.1|186489.1|186364.1|2
1723780900000|2024-08-16 04:01:40|186473.2|186348.2|186473.2|186348.2|186473.2|186348.2|186473.2|186348.2|1
1723780910000|2024-08-16 04:01:50|186472.8|186347.8|186472.8|186347.8|186472.8|186347.8|186472.8|186347.8|1
1723780920000|2024-08-16 04:02:00|186471.2|186346.2|186471.2|186346.2|186471.2|186346.2|186471.2|186346.2|1
1723780930000|2024-08-16 04:02:10|186491.7|186366.7|186491.7|186366.7|186491.7|186366.7|186491.7|186366.7|1
1723780950000|2024-08-16 04:02:30|186512.2|186387.2|186512.2|186387.2|186512.2|186387.2|186512.2|186387.2|1
1723780960000|2024-08-16 04:02:40|186491.7|186366.7|186471.2|186346.2|186491.7|186366.7|186471.2|186346.2|2
1723780970000|2024-08-16 04:02:50|186473.1|186348.1|186471.1|186346.1|186473.1|186348.1|186471.1|186346.1|3
1723780980000|2024-08-16 04:03:00|186493.3|186368.3|186493.3|186368.3|186493.3|186368.3|186493.3|186368.3|1
1723781000000|2024-08-16 04:03:20|186487.9|186362.9|186491.7|186366.7|186492.2|186367.2|186487.5|186362.5|4
1723781040000|2024-08-16 04:04:00|186471.1|186346.1|186492|186367|186492|186367|186471.1|186346.1|3
1723781050000|2024-08-16 04:04:10|186492.7|186367.7|186492.7|186367.7|186492.7|186367.7|186492.7|186367.7|1
1723781060000|2024-08-16 04:04:20|186491.9|186366.9|186492|186367|186492.8|186367.8|186491.9|186366.9|3
1723781070000|2024-08-16 04:04:30|186487.2|186362.2|186491.6|186366.6|186491.6|186366.6|186487.2|186362.2|2
1723781080000|2024-08-16 04:04:40|186492.4|186367.4|186492.4|186367.4|186492.4|186367.4|186492.4|186367.4|1
1723781100000|2024-08-16 04:05:00|186472.8|186347.8|186472.8|186347.8|186472.8|186347.8|186472.8|186347.8|1
1723781120000|2024-08-16 04:05:20|186494.2|186369.2|186494.2|186369.2|186494.2|186369.2|186494.2|186369.2|1
1723781160000|2024-08-16 04:06:00|186472.8|186347.8|186471.6|186346.6|186473.3|186348.3|186470.4|186345.4|4
1723781170000|2024-08-16 04:06:10|186473.2|186348.2|186470.8|186345.8|186473.2|186348.2|186470.8|186345.8|2
1723781180000|2024-08-16 04:06:20|186493.3|186368.3|186491.6|186366.6|186494|186369|186487.3|186362.3|6
1723781190000|2024-08-16 04:06:30|186492.2|186367.2|186492.3|186367.3|186492.4|186367.4|186488.1|186363.1|4
1723781200000|2024-08-16 04:06:40|186487.7|186362.7|186492.4|186367.4|186492.4|186367.4|186487.7|186362.7|4
1723781210000|2024-08-16 04:06:50|186487.7|186362.7|186491.8|186366.8|186492.4|186367.4|186487.7|186362.7|4
1723781230000|2024-08-16 04:07:10|186487.1|186362.1|186502.4|186377.4|186502.4|186377.4|186487.1|186362.1|5
1723781260000|2024-08-16 04:07:40|186471|186346|186471|186346|186471|186346|186471|186346|1
1723781290000|2024-08-16 04:08:10|186491.6|186366.6|186492.6|186367.6|186492.6|186367.6|186491.6|186366.6|2
1723781310000|2024-08-16 04:08:30|186492.4|186367.4|186492.4|186367.4|186492.4|186367.4|186492.4|186367.4|1
1723781320000|2024-08-16 04:08:40|186472.5|186347.5|186472.5|186347.5|186472.5|186347.5|186472.5|186347.5|1
1723781330000|2024-08-16 04:08:50|186469.7|186344.7|186469.7|186344.7|186469.7|186344.7|186469.7|186344.7|1
1723781340000|2024-08-16 04:09:00|186491|186366|186491|186366|186491|186366|186491|186366|1
1723781370000|2024-08-16 04:09:30|186469.7|186344.7|186469.7|186344.7|186469.7|186344.7|186469.7|186344.7|1
1723781400000|2024-08-16 04:10:00|186490.9|186365.9|186490.9|186365.9|186490.9|186365.9|186490.9|186365.9|1
1723781430000|2024-08-16 04:10:30|186469.7|186344.7|186469.7|186344.7|186469.7|186344.7|186469.7|186344.7|1
1723781450000|2024-08-16 04:10:50|186491|186366|186491|186366|186491|186366|186491|186366|1
1723781470000|2024-08-16 04:11:10|186502.3|186377.3|186491|186366|186502.3|186377.3|186491|186366|2
1723781480000|2024-08-16 04:11:20|186469.7|186344.7|186469.7|186344.7|186469.7|186344.7|186469.7|186344.7|1
1723781510000|2024-08-16 04:11:50|186491|186366|186493|186368|186496|186371|186490|186365|4
1723781520000|2024-08-16 04:12:00|186493.9|186368.9|186434.5|186309.5|186493.9|186368.9|186433.1|186308.1|7
1723781530000|2024-08-16 04:12:10|186434.9|186309.9|186491.2|186366.2|186491.2|186366.2|186434.9|186309.9|7
1723781540000|2024-08-16 04:12:20|186491.8|186366.8|186495.3|186370.3|186495.3|186370.3|186491.2|186366.2|6
1723781550000|2024-08-16 04:12:30|186495.7|186370.7|186501.3|186376.3|186501.3|186376.3|186494|186369|11
1723781560000|2024-08-16 04:12:40|186500.8|186375.8|186501.3|186376.3|186501.4|186376.4|186500.8|186375.8|6
1723781570000|2024-08-16 04:12:50|186501.1|186376.1|186515|186390|186522.6|186397.6|186501.1|186376.1|7
1723781580000|2024-08-16 04:13:00|186514.4|186389.4|186512.7|186387.7|186514.4|186389.4|186512.7|186387.7|5
1723781590000|2024-08-16 04:13:10|186513.5|186388.5|186514.1|186389.1|186514.1|186389.1|186513.5|186388.5|2
1723781600000|2024-08-16 04:13:20|186514.4|186389.4|186514.4|186389.4|186514.4|186389.4|186514.4|186389.4|1
1723781610000|2024-08-16 04:13:30|186515.6|186390.6|186515.5|186390.5|186515.6|186390.6|186515.5|186390.5|2
1723781620000|2024-08-16 04:13:40|186517.4|186392.4|186519.8|186394.8|186521.3|186396.3|186517.4|186392.4|4
1723781630000|2024-08-16 04:13:50|186513.2|186388.2|186503.7|186378.7|186513.2|186388.2|186503.7|186378.7|3
1723781650000|2024-08-16 04:14:10|186507.5|186382.5|186578.7|186453.7|186582|186457|186507.5|186382.5|8
1723781660000|2024-08-16 04:14:20|186582.1|186457.1|186585.1|186460.1|186587.9|186462.9|186582.1|186457.1|13
1723781670000|2024-08-16 04:14:30|186586.2|186461.2|186611|186486|186634.4|186509.4|186582.9|186457.9|9
1723781680000|2024-08-16 04:14:40|186613.6|186488.6|186614.5|186489.5|186614.5|186489.5|186608.2|186483.2|8
1723781690000|2024-08-16 04:14:50|186614.2|186489.2|186614.5|186489.5|186614.9|186489.9|186613.9|186488.9|6
1723781700000|2024-08-16 04:15:00|186614.7|186489.7|186614.8|186489.8|186615.2|186490.2|186614.7|186489.7|9
1723781710000|2024-08-16 04:15:10|186613.6|186488.6|186610.1|186485.1|186613.6|186488.6|186610.1|186485.1|3
1723781720000|2024-08-16 04:15:20|186609.7|186484.7|186606|186481|186609.7|186484.7|186606|186481|2
1723781730000|2024-08-16 04:15:30|186606.1|186481.1|186604.4|186479.4|186610.3|186485.3|186604.4|186479.4|3
1723781750000|2024-08-16 04:15:50|186599.3|186474.3|186599.3|186474.3|186599.3|186474.3|186599.3|186474.3|1
1723781760000|2024-08-16 04:16:00|186592.6|186467.6|186592.6|186467.6|186592.6|186467.6|186592.6|186467.6|1
1723781770000|2024-08-16 04:16:10|186603|186478|186595.5|186470.5|186603|186478|186595.5|186470.5|2
1723781780000|2024-08-16 04:16:20|186600.9|186475.9|186600.9|186475.9|186600.9|186475.9|186600.9|186475.9|1
1723781800000|2024-08-16 04:16:40|186596.7|186471.7|186596.7|186471.7|186596.7|186471.7|186596.7|186471.7|1
1723781810000|2024-08-16 04:16:50|186597.1|186472.1|186597.1|186472.1|186597.1|186472.1|186597.1|186472.1|1
1723781820000|2024-08-16 04:17:00|186590.7|186465.7|186595.9|186470.9|186595.9|186470.9|186590.7|186465.7|2
1723781830000|2024-08-16 04:17:10|186600.6|186475.6|186589.4|186464.4|186605|186480|186589.4|186464.4|5
1723781860000|2024-08-16 04:17:40|186572.5|186447.5|186590|186465|186590|186465|186572.5|186447.5|2
1723781870000|2024-08-16 04:17:50|186589.2|186464.2|186589.2|186464.2|186589.2|186464.2|186589.2|186464.2|1
1723781880000|2024-08-16 04:18:00|186597.7|186472.7|186597.7|186472.7|186597.7|186472.7|186597.7|186472.7|1
1723781910000|2024-08-16 04:18:30|186589.3|186464.3|186589.3|186464.3|186589.3|186464.3|186589.3|186464.3|1
1723781930000|2024-08-16 04:18:50|186598.8|186473.8|186598.8|186473.8|186598.8|186473.8|186598.8|186473.8|1
1723781940000|2024-08-16 04:19:00|186599|186474|186598.2|186473.2|186599|186474|186598.2|186473.2|2
1723781950000|2024-08-16 04:19:10|186594.8|186469.8|186594.8|186469.8|186594.8|186469.8|186594.8|186469.8|1
1723781960000|2024-08-16 04:19:20|186598.2|186473.2|186598.2|186473.2|186598.2|186473.2|186598.2|186473.2|1
1723781970000|2024-08-16 04:19:30|186594.2|186469.2|186594.2|186469.2|186594.2|186469.2|186594.2|186469.2|1
1723781980000|2024-08-16 04:19:40|186598.2|186473.2|186598.2|186473.2|186598.2|186473.2|186598.2|186473.2|1
1723782000000|2024-08-16 04:20:00|186600.8|186475.8|186600.1|186475.1|186600.8|186475.8|186589.5|186464.5|4
1723782010000|2024-08-16 04:20:10|186600.9|186475.9|186601.9|186476.9|186601.9|186476.9|186600.1|186475.1|12
1723782020000|2024-08-16 04:20:20|186601.3|186476.3|186596.7|186471.7|186602.4|186477.4|186596.7|186471.7|9
1723782030000|2024-08-16 04:20:30|186599.7|186474.7|186602.6|186477.6|186602.6|186477.6|186599.7|186474.7|3
1723782040000|2024-08-16 04:20:40|186602.2|186477.2|186602.6|186477.6|186602.6|186477.6|186602.2|186477.2|8
1723782050000|2024-08-16 04:20:50|186602.2|186477.2|186602.1|186477.1|186602.6|186477.6|186601.1|186476.1|5
1723782060000|2024-08-16 04:21:00|186599.3|186474.3|186599.3|186474.3|186599.3|186474.3|186599.3|186474.3|1
1723782070000|2024-08-16 04:21:10|186600.1|186475.1|186599.5|186474.5|186600.1|186475.1|186599.5|186474.5|2
1723782080000|2024-08-16 04:21:20|186598.6|186473.6|186598.7|186473.7|186599.4|186474.4|186595.5|186470.5|8
1723782090000|2024-08-16 04:21:30|186602.2|186477.2|186599.3|186474.3|186602.8|186477.8|186599.3|186474.3|6
1723782110000|2024-08-16 04:21:50|186600.3|186475.3|186602.6|186477.6|186602.6|186477.6|186600.3|186475.3|2
1723782120000|2024-08-16 04:22:00|186600.3|186475.3|186603.1|186478.1|186603.8|186478.8|186600.3|186475.3|5
1723782130000|2024-08-16 04:22:10|186602.9|186477.9|186602.9|186477.9|186602.9|186477.9|186602.9|186477.9|1
1723782140000|2024-08-16 04:22:20|186600.1|186475.1|186602.3|186477.3|186602.3|186477.3|186600.1|186475.1|2
1723782150000|2024-08-16 04:22:30|186606|186481|186605.7|186480.7|186606|186481|186605.7|186480.7|2
1723782160000|2024-08-16 04:22:40|186606.1|186481.1|186606.1|186481.1|186606.1|186481.1|186606.1|186481.1|1
1723782170000|2024-08-16 04:22:50|186605.7|186480.7|186601.4|186476.4|186605.7|186480.7|186601.4|186476.4|4
1723782180000|2024-08-16 04:23:00|186603.7|186478.7|186601.2|186476.2|186603.7|186478.7|186601.2|186476.2|2
1723782190000|2024-08-16 04:23:10|186603.8|186478.8|186603.7|186478.7|186603.8|186478.8|186603.7|186478.7|2
1723782200000|2024-08-16 04:23:20|186604.3|186479.3|186604.3|186479.3|186604.3|186479.3|186604.3|186479.3|1
1723782210000|2024-08-16 04:23:30|186603.2|186478.2|186605.5|186480.5|186605.5|186480.5|186601.7|186476.7|5
1723782230000|2024-08-16 04:23:50|186605.1|186480.1|186605.1|186480.1|186605.1|186480.1|186605.1|186480.1|1
1723782250000|2024-08-16 04:24:10|186603|186478|186603|186478|186603|186478|186603|186478|1
1723782270000|2024-08-16 04:24:30|186603.2|186478.2|186603.2|186478.2|186603.2|186478.2|186603.2|186478.2|1
1723782300000|2024-08-16 04:25:00|186603|186478|186606.9|186481.9|186606.9|186481.9|186603|186478|3
1723782310000|2024-08-16 04:25:10|186607.6|186482.6|186606|186481|186607.6|186482.6|186606|186481|2
1723782320000|2024-08-16 04:25:20|186607.3|186482.3|186607.3|186482.3|186607.3|186482.3|186607.3|186482.3|1
1723782330000|2024-08-16 04:25:30|186605.2|186480.2|186605.2|186480.2|186605.2|186480.2|186605.2|186480.2|1
1723782350000|2024-08-16 04:25:50|186603.3|186478.3|186603.3|186478.3|186603.3|186478.3|186603.3|186478.3|1
1723782360000|2024-08-16 04:26:00|186602.9|186477.9|186602.6|186477.6|186602.9|186477.9|186602.6|186477.6|2
1723782370000|2024-08-16 04:26:10|186599.8|186474.8|186599.5|186474.5|186599.8|186474.8|186599.5|186474.5|2
1723782390000|2024-08-16 04:26:30|186598.1|186473.1|186598.1|186473.1|186598.1|186473.1|186598.1|186473.1|1
1723782410000|2024-08-16 04:26:50|186600.7|186475.7|186600.7|186475.7|186600.7|186475.7|186600.7|186475.7|1
1723782420000|2024-08-16 04:27:00|186601.5|186476.5|186611.1|186486.1|186611.1|186486.1|186601.5|186476.5|2
1723782430000|2024-08-16 04:27:10|186610.2|186485.2|186610.2|186485.2|186610.2|186485.2|186610.2|186485.2|1
1723782440000|2024-08-16 04:27:20|186614.4|186489.4|186614.4|186489.4|186614.4|186489.4|186614.4|186489.4|1
1723782460000|2024-08-16 04:27:40|186606.7|186481.7|186605.9|186480.9|186606.7|186481.7|186593.2|186468.2|5
1723782470000|2024-08-16 04:27:50|186604.4|186479.4|186606.6|186481.6|186607.9|186482.9|186601.9|186476.9|13
1723782480000|2024-08-16 04:28:00|186608.1|186483.1|186608.5|186483.5|186608.5|186483.5|186607|186482|6
1723782490000|2024-08-16 04:28:10|186607.1|186482.1|186607.1|186482.1|186608.6|186483.6|186604.4|186479.4|7
1723782510000|2024-08-16 04:28:30|186608.6|186483.6|186600.9|186475.9|186609|186484|186600.9|186475.9|17
1723782520000|2024-08-16 04:28:40|186600.7|186475.7|186611.9|186486.9|186611.9|186486.9|186600.7|186475.7|18
1723782530000|2024-08-16 04:28:50|186610.8|186485.8|186600.8|186475.8|186610.8|186485.8|186600.8|186475.8|22
1723782540000|2024-08-16 04:29:00|186600.9|186475.9|186599.7|186474.7|186600.9|186475.9|186598.3|186473.3|6
1723782550000|2024-08-16 04:29:10|186599.6|186474.6|186601.9|186476.9|186603.2|186478.2|186598.6|186473.6|7
1723782560000|2024-08-16 04:29:20|186601.8|186476.8|186599.5|186474.5|186603.5|186478.5|186599.1|186474.1|11
1723782570000|2024-08-16 04:29:30|186599.7|186474.7|186599.7|186474.7|186599.7|186474.7|186599.7|186474.7|1
1723782590000|2024-08-16 04:29:50|186615|186490|186607.8|186482.8|186615|186490|186607.8|186482.8|2
1723782600000|2024-08-16 04:30:00|186602.5|186477.5|186600.6|186475.6|186602.5|186477.5|186600.6|186475.6|2
1723782630000|2024-08-16 04:30:30|186610|186485|186610|186485|186610|186485|186610|186485|1
1723782650000|2024-08-16 04:30:50|186601.9|186476.9|186602.3|186477.3|186602.3|186477.3|186601.9|186476.9|2
1723782680000|2024-08-16 04:31:20|186610.9|186485.9|186610.9|186485.9|186610.9|186485.9|186610.9|186485.9|1
1723782700000|2024-08-16 04:31:40|186610.8|186485.8|186610.8|186485.8|186610.8|186485.8|186610.8|186485.8|1
1723782710000|2024-08-16 04:31:50|186602.3|186477.3|186602.3|186477.3|186602.3|186477.3|186602.3|186477.3|1
1723782740000|2024-08-16 04:32:20|186610.7|186485.7|186605.4|186480.4|186610.7|186485.7|186605.4|186480.4|3
1723782750000|2024-08-16 04:32:30|186605.9|186480.9|186605.9|186480.9|186605.9|186480.9|186605.9|186480.9|1
1723782760000|2024-08-16 04:32:40|186604.1|186479.1|186601.7|186476.7|186607.2|186482.2|186601.7|186476.7|3
1723782780000|2024-08-16 04:33:00|186601.9|186476.9|186601.9|186476.9|186601.9|186476.9|186601.9|186476.9|1
1723782790000|2024-08-16 04:33:10|186607.6|186482.6|186607.6|186482.6|186607.6|186482.6|186607.6|186482.6|1
1723782800000|2024-08-16 04:33:20|186611.1|186486.1|186611.1|186486.1|186611.1|186486.1|186611.1|186486.1|1
1723782820000|2024-08-16 04:33:40|186602.7|186477.7|186602.5|186477.5|186602.7|186477.7|186602.5|186477.5|2
1723782860000|2024-08-16 04:34:20|186610.7|186485.7|186610.7|186485.7|186610.7|186485.7|186610.7|186485.7|1
1723782870000|2024-08-16 04:34:30|186606|186481|186599.7|186474.7|186606|186481|186599.7|186474.7|2
1723782890000|2024-08-16 04:34:50|186600.9|186475.9|186601.7|186476.7|186601.7|186476.7|186600.9|186475.9|2
1723782900000|2024-08-16 04:35:00|186610.1|186485.1|186610.1|186485.1|186610.1|186485.1|186610.1|186485.1|1
1723782920000|2024-08-16 04:35:20|186609.3|186484.3|186609.3|186484.3|186609.3|186484.3|186609.3|186484.3|1
1723782930000|2024-08-16 04:35:30|186600.8|186475.8|186601|186476|186601|186476|186600.8|186475.8|2
1723782960000|2024-08-16 04:36:00|186609.6|186484.6|186609.6|186484.6|186609.6|186484.6|186609.6|186484.6|1
1723782980000|2024-08-16 04:36:20|186601.6|186476.6|186601.6|186476.6|186606.2|186481.2|186600.9|186475.9|4
1723783010000|2024-08-16 04:36:50|186609.5|186484.5|186609.5|186484.5|186609.5|186484.5|186609.5|186484.5|1
1723783040000|2024-08-16 04:37:20|186601.7|186476.7|186601.7|186476.7|186601.7|186476.7|186601.7|186476.7|1
1723783070000|2024-08-16 04:37:50|186609.5|186484.5|186599.9|186474.9|186609.5|186484.5|186599.9|186474.9|3
1723783090000|2024-08-16 04:38:10|186600.3|186475.3|186600.3|186475.3|186600.3|186475.3|186600.3|186475.3|1
1723783100000|2024-08-16 04:38:20|186609.6|186484.6|186609.6|186484.6|186609.6|186484.6|186609.6|186484.6|1
1723783120000|2024-08-16 04:38:40|186610.6|186485.6|186610.6|186485.6|186610.6|186485.6|186610.6|186485.6|1
1723783130000|2024-08-16 04:38:50|186602.4|186477.4|186602.4|186477.4|186602.4|186477.4|186602.4|186477.4|1
1723783160000|2024-08-16 04:39:20|186610.6|186485.6|186610.6|186485.6|186610.6|186485.6|186610.6|186485.6|1
1723783180000|2024-08-16 04:39:40|186602.2|186477.2|186602.2|186477.2|186602.2|186477.2|186602.2|186477.2|1
1723783200000|2024-08-16 04:40:00|186596.6|186471.6|186596.6|186471.6|186596.6|186471.6|186596.6|186471.6|1
1723783210000|2024-08-16 04:40:10|186610.6|186485.6|186602|186477|186611.3|186486.3|186602|186477|3
1723783220000|2024-08-16 04:40:20|186602.5|186477.5|186599.1|186474.1|186608.6|186483.6|186599.1|186474.1|3
1723783230000|2024-08-16 04:40:30|186599.6|186474.6|186601.2|186476.2|186601.2|186476.2|186599.6|186474.6|2
1723783240000|2024-08-16 04:40:40|186604.1|186479.1|186604.1|186479.1|186604.1|186479.1|186604.1|186479.1|1
1723783250000|2024-08-16 04:40:50|186606.1|186481.1|186601.1|186476.1|186608.2|186483.2|186591.3|186466.3|12
1723783260000|2024-08-16 04:41:00|186600.8|186475.8|186598.5|186473.5|186603.1|186478.1|186597.5|186472.5|9
1723783270000|2024-08-16 04:41:10|186599|186474|186599.6|186474.6|186599.6|186474.6|186599|186474|2
1723783280000|2024-08-16 04:41:20|186598.8|186473.8|186597|186472|186603|186478|186594.1|186469.1|5
1723783290000|2024-08-16 04:41:30|186598.7|186473.7|186599.9|186474.9|186599.9|186474.9|186597.9|186472.9|4
1723783300000|2024-08-16 04:41:40|186600.4|186475.4|186600.4|186475.4|186600.4|186475.4|186600.4|186475.4|1
1723783310000|2024-08-16 04:41:50|186603.7|186478.7|186600|186475|186603.7|186478.7|186600|186475|2
1723783330000|2024-08-16 04:42:10|186600.1|186475.1|186600.1|186475.1|186600.1|186475.1|186600.1|186475.1|1
1723783350000|2024-08-16 04:42:30|186612.8|186487.8|186612.8|186487.8|186612.8|186487.8|186612.8|186487.8|1
1723783370000|2024-08-16 04:42:50|186602.8|186477.8|186602.8|186477.8|186602.8|186477.8|186602.8|186477.8|1
1723783390000|2024-08-16 04:43:10|186599.6|186474.6|186599.6|186474.6|186599.6|186474.6|186599.6|186474.6|1
1723783400000|2024-08-16 04:43:20|186605.2|186480.2|186599.6|186474.6|186605.2|186480.2|186599.6|186474.6|2
1723783410000|2024-08-16 04:43:30|186602.7|186477.7|186602.7|186477.7|186602.7|186477.7|186602.7|186477.7|1
1723783440000|2024-08-16 04:44:00|186612.6|186487.6|186612.6|186487.6|186612.6|186487.6|186612.6|186487.6|1
1723783450000|2024-08-16 04:44:10|186602.7|186477.7|186602.7|186477.7|186602.7|186477.7|186602.7|186477.7|1
1723783470000|2024-08-16 04:44:30|186599.6|186474.6|186599.6|186474.6|186599.6|186474.6|186599.6|186474.6|1
1723783480000|2024-08-16 04:44:40|186602.9|186477.9|186602.9|186477.9|186602.9|186477.9|186602.9|186477.9|1
1723783490000|2024-08-16 04:44:50|186612.9|186487.9|186611.7|186486.7|186612.9|186487.9|186611.7|186486.7|2
1723783510000|2024-08-16 04:45:10|186601.9|186476.9|186601.9|186476.9|186601.9|186476.9|186601.9|186476.9|1
1723783540000|2024-08-16 04:45:40|186611.7|186486.7|186605.6|186480.6|186611.7|186486.7|186605.6|186480.6|2
1723783560000|2024-08-16 04:46:00|186603.3|186478.3|186597.7|186472.7|186603.3|186478.3|186597.7|186472.7|2
1723783580000|2024-08-16 04:46:20|186599.1|186474.1|186602|186477|186602|186477|186599.1|186474.1|2
1723783600000|2024-08-16 04:46:40|186612|186487|186605.9|186480.9|186612|186487|186605.9|186480.9|2
1723783620000|2024-08-16 04:47:00|186600.4|186475.4|186600.4|186475.4|186600.4|186475.4|186600.4|186475.4|1
1723783630000|2024-08-16 04:47:10|186602.1|186477.1|186602.1|186477.1|186602.1|186477.1|186602.1|186477.1|1
1723783650000|2024-08-16 04:47:30|186602|186477|186602|186477|186602|186477|186602|186477|1
1723783660000|2024-08-16 04:47:40|186612|186487|186612|186487|186612|186487|186612|186487|1
1723783670000|2024-08-16 04:47:50|186601.7|186476.7|186601.7|186476.7|186601.7|186476.7|186601.7|186476.7|1
1723783710000|2024-08-16 04:48:30|186607.9|186482.9|186607.9|186482.9|186607.9|186482.9|186607.9|186482.9|1
1723783730000|2024-08-16 04:48:50|186601.1|186476.1|186601.1|186476.1|186601.1|186476.1|186601.1|186476.1|1
1723783740000|2024-08-16 04:49:00|186601|186476|186601|186476|186601|186476|186601|186476|1
1723783750000|2024-08-16 04:49:10|186605.1|186480.1|186601.4|186476.4|186605.1|186480.1|186601.4|186476.4|2
1723783780000|2024-08-16 04:49:40|186601.3|186476.3|186601.3|186476.3|186601.3|186476.3|186601.3|186476.3|1
1723783790000|2024-08-16 04:49:50|186608.8|186483.8|186608.8|186483.8|186608.8|186483.8|186608.8|186483.8|1
1723783810000|2024-08-16 04:50:10|186600.6|186475.6|186600.8|186475.8|186600.8|186475.8|186600.6|186475.6|2
1723783820000|2024-08-16 04:50:20|186613.1|186488.1|186625.7|186500.7|186625.7|186500.7|186613.1|186488.1|3
1723783830000|2024-08-16 04:50:30|186626.8|186501.8|186626.8|186501.8|186626.8|186501.8|186626.8|186501.8|1
1723783840000|2024-08-16 04:50:40|186619.1|186494.1|186602.2|186477.2|186623.8|186498.8|186602.2|186477.2|10
1723783850000|2024-08-16 04:50:50|186603.9|186478.9|186603.3|186478.3|186607|186482|186602.7|186477.7|8
1723783860000|2024-08-16 04:51:00|186602.5|186477.5|186604.6|186479.6|186605.7|186480.7|186601.3|186476.3|8
1723783870000|2024-08-16 04:51:10|186604|186479|186604.6|186479.6|186605.3|186480.3|186602.4|186477.4|10
1723783890000|2024-08-16 04:51:30|186604.3|186479.3|186605.5|186480.5|186605.9|186480.9|186602.7|186477.7|6
1723783900000|2024-08-16 04:51:40|186604.3|186479.3|186604.3|186479.3|186604.3|186479.3|186604.3|186479.3|1
1723783910000|2024-08-16 04:51:50|186604.4|186479.4|186604.4|186479.4|186604.4|186479.4|186604.4|186479.4|1
1723783920000|2024-08-16 04:52:00|186604.1|186479.1|186604.1|186479.1|186604.1|186479.1|186604.1|186479.1|1
1723783930000|2024-08-16 04:52:10|186603.5|186478.5|186602|186477|186604.5|186479.5|186599|186474|10
1723783950000|2024-08-16 04:52:30|186601.7|186476.7|186602.2|186477.2|186602.2|186477.2|186601.7|186476.7|2
1723783960000|2024-08-16 04:52:40|186602.5|186477.5|186604.2|186479.2|186604.2|186479.2|186602.5|186477.5|2
1723783970000|2024-08-16 04:52:50|186605.4|186480.4|186606.2|186481.2|186606.2|186481.2|186605.4|186480.4|2
1723783990000|2024-08-16 04:53:10|186605.3|186480.3|186605.2|186480.2|186606.5|186481.5|186605.2|186480.2|3
1723784000000|2024-08-16 04:53:20|186605.7|186480.7|186607.3|186482.3|186609.3|186484.3|186603.4|186478.4|7
1723784010000|2024-08-16 04:53:30|186609|186484|186604.6|186479.6|186609|186484|186604.6|186479.6|6
1723784020000|2024-08-16 04:53:40|186606.5|186481.5|186606.5|186481.5|186606.5|186481.5|186606.5|186481.5|1
1723784030000|2024-08-16 04:53:50|186607.1|186482.1|186607.1|186482.1|186607.1|186482.1|186607.1|186482.1|1
1723784050000|2024-08-16 04:54:10|186604.4|186479.4|186603.2|186478.2|186604.4|186479.4|186603.2|186478.2|2
1723784060000|2024-08-16 04:54:20|186601.8|186476.8|186601.2|186476.2|186601.8|186476.8|186601.2|186476.2|2
1723784070000|2024-08-16 04:54:30|186606.6|186481.6|186606.6|186481.6|186606.6|186481.6|186606.6|186481.6|1
1723784080000|2024-08-16 04:54:40|186607.2|186482.2|186610.9|186485.9|186610.9|186485.9|186607.2|186482.2|3
1723784090000|2024-08-16 04:54:50|186608.8|186483.8|186607.7|186482.7|186608.8|186483.8|186606.4|186481.4|4
1723784100000|2024-08-16 04:55:00|186608.1|186483.1|186610.8|186485.8|186612.1|186487.1|186608.1|186483.1|4
1723784120000|2024-08-16 04:55:20|186607.6|186482.6|186605.5|186480.5|186608.1|186483.1|186605.5|186480.5|4
1723784130000|2024-08-16 04:55:30|186606.5|186481.5|186606.5|186481.5|186606.5|186481.5|186605.8|186480.8|3
1723784150000|2024-08-16 04:55:50|186612.5|186487.5|186612.5|186487.5|186612.5|186487.5|186612.5|186487.5|1
1723784160000|2024-08-16 04:56:00|186608.5|186483.5|186611.5|186486.5|186611.5|186486.5|186608.5|186483.5|3
1723784170000|2024-08-16 04:56:10|186612.6|186487.6|186610.8|186485.8|186612.6|186487.6|186610.8|186485.8|2
1723784180000|2024-08-16 04:56:20|186610.1|186485.1|186610.1|186485.1|186610.1|186485.1|186610.1|186485.1|1
1723784190000|2024-08-16 04:56:30|186608.4|186483.4|186608.4|186483.4|186608.4|186483.4|186608.4|186483.4|1
1723784220000|2024-08-16 04:57:00|186607.9|186482.9|186601.1|186476.1|186607.9|186482.9|186599.7|186474.7|4
1723784240000|2024-08-16 04:57:20|186601.5|186476.5|186587.9|186462.9|186601.5|186476.5|186585.2|186460.2|3
1723784250000|2024-08-16 04:57:30|186586.9|186461.9|186586.9|186461.9|186586.9|186461.9|186586.9|186461.9|1
1723784270000|2024-08-16 04:57:50|186586.6|186461.6|186582.9|186457.9|186586.6|186461.6|186580.4|186455.4|13
1723784280000|2024-08-16 04:58:00|186580.8|186455.8|186585.1|186460.1|186585.3|186460.3|186580.5|186455.5|10
1723784300000|2024-08-16 04:58:20|186585.5|186460.5|186586|186461|186587.4|186462.4|186582.9|186457.9|10
1723784310000|2024-08-16 04:58:30|186586.3|186461.3|186590.9|186465.9|186590.9|186465.9|186581.7|186456.7|6
1723784320000|2024-08-16 04:58:40|186588.5|186463.5|186587.1|186462.1|186588.5|186463.5|186585.3|186460.3|6
1723784330000|2024-08-16 04:58:50|186585.5|186460.5|186587|186462|186587.2|186462.2|186585.3|186460.3|4
1723784340000|2024-08-16 04:59:00|186583.8|186458.8|186586|186461|186586|186461|186581.4|186456.4|5
1723784350000|2024-08-16 04:59:10|186584.3|186459.3|186585.2|186460.2|186587.3|186462.3|186582.7|186457.7|9
1723784360000|2024-08-16 04:59:20|186587.3|186462.3|186584.3|186459.3|186587.7|186462.7|186584.3|186459.3|5
1723784370000|2024-08-16 04:59:30|186586.4|186461.4|186583.5|186458.5|186586.4|186461.4|186583.5|186458.5|3
1723784400000|2024-08-16 05:00:00|186583.4|186458.4|186582.3|186457.3|186584.3|186459.3|186582.3|186457.3|3
1723784410000|2024-08-16 05:00:10|186582.1|186457.1|186582.1|186457.1|186582.1|186457.1|186582.1|186457.1|1
1723784420000|2024-08-16 05:00:20|186580.5|186455.5|186579|186454|186580.5|186455.5|186579|186454|4
1723784450000|2024-08-16 05:00:50|186579.6|186454.6|186584.7|186459.7|186584.7|186459.7|186579.6|186454.6|2
1723784470000|2024-08-16 05:01:10|186583.4|186458.4|186583.4|186458.4|186583.4|186458.4|186583.4|186458.4|1
1723784480000|2024-08-16 05:01:20|186583.6|186458.6|186583.6|186458.6|186583.6|186458.6|186583.6|186458.6|1
1723784500000|2024-08-16 05:01:40|186580.6|186455.6|186579.2|186454.2|186580.6|186455.6|186579.2|186454.2|3
1723784530000|2024-08-16 05:02:10|186583.3|186458.3|186583.3|186458.3|186583.3|186458.3|186583.3|186458.3|1
1723784560000|2024-08-16 05:02:40|186583.9|186458.9|186583.9|186458.9|186583.9|186458.9|186583.9|186458.9|1
1723784580000|2024-08-16 05:03:00|186579.6|186454.6|186582.3|186457.3|186582.3|186457.3|186579.6|186454.6|2
1723784610000|2024-08-16 05:03:30|186582.4|186457.4|186584.4|186459.4|186584.4|186459.4|186582.4|186457.4|4
1723784640000|2024-08-16 05:04:00|186584|186459|186584|186459|186584|186459|186584|186459|1
1723784670000|2024-08-16 05:04:30|186585.2|186460.2|186585.2|186460.2|186585.2|186460.2|186585.2|186460.2|1
1723784700000|2024-08-16 05:05:00|186584|186459|186584|186459|186584|186459|186584|186459|1
1723784720000|2024-08-16 05:05:20|186585.4|186460.4|186585.5|186460.5|186585.5|186460.5|186585.4|186460.4|2
1723784740000|2024-08-16 05:05:40|186581.9|186456.9|186584.6|186459.6|186584.6|186459.6|186581.9|186456.9|2
1723784780000|2024-08-16 05:06:20|186584.3|186459.3|186582.2|186457.2|186584.3|186459.3|186582.2|186457.2|2
1723784790000|2024-08-16 05:06:30|186580.2|186455.2|186581.2|186456.2|186581.2|186456.2|186580.2|186455.2|2
1723784800000|2024-08-16 05:06:40|186580.6|186455.6|186578|186453|186580.6|186455.6|186578|186453|2
1723784810000|2024-08-16 05:06:50|186580.4|186455.4|186580.4|186455.4|186580.4|186455.4|186580.4|186455.4|1
1723784820000|2024-08-16 05:07:00|186582.6|186457.6|186582.6|186457.6|186582.6|186457.6|186582.6|186457.6|1
1723784830000|2024-08-16 05:07:10|186581.3|186456.3|186581.3|186456.3|186581.3|186456.3|186581.3|186456.3|1
1723784840000|2024-08-16 05:07:20|186579.3|186454.3|186564.2|186439.2|186579.3|186454.3|186564.2|186439.2|4
1723784850000|2024-08-16 05:07:30|186564.1|186439.1|186584.9|186459.9|186593.8|186468.8|186564.1|186439.1|7
1723784860000|2024-08-16 05:07:40|186585.1|186460.1|186582.5|186457.5|186590.5|186465.5|186582.4|186457.4|13
1723784870000|2024-08-16 05:07:50|186585.8|186460.8|186587.3|186462.3|186587.3|186462.3|186582.1|186457.1|24
1723784880000|2024-08-16 05:08:00|186586.6|186461.6|186588.2|186463.2|186588.2|186463.2|186582.8|186457.8|24
1723784890000|2024-08-16 05:08:10|186585.7|186460.7|186583.5|186458.5|186588.7|186463.7|186583.5|186458.5|17
1723784900000|2024-08-16 05:08:20|186583.2|186458.2|186584.1|186459.1|186587.2|186462.2|186583.2|186458.2|12
1723784910000|2024-08-16 05:08:30|186585.5|186460.5|186582.8|186457.8|186585.5|186460.5|186582.8|186457.8|3
1723784930000|2024-08-16 05:08:50|186581.8|186456.8|186581.8|186456.8|186581.8|186456.8|186581.8|186456.8|1
1723784940000|2024-08-16 05:09:00|186583.6|186458.6|186583.6|186458.6|186583.6|186458.6|186583.6|186458.6|1
1723784950000|2024-08-16 05:09:10|186583.7|186458.7|186583.7|186458.7|186583.7|186458.7|186583.7|186458.7|1
1723784960000|2024-08-16 05:09:20|186582.1|186457.1|186582.1|186457.1|186582.8|186457.8|186582.1|186457.1|6
1723784970000|2024-08-16 05:09:30|186582.8|186457.8|186581.2|186456.2|186582.8|186457.8|186581.2|186456.2|9
1723784980000|2024-08-16 05:09:40|186582.7|186457.7|186580.7|186455.7|186582.7|186457.7|186580.7|186455.7|13
1723784990000|2024-08-16 05:09:50|186582.5|186457.5|186584.8|186459.8|186584.8|186459.8|186580.3|186455.3|15
1723785000000|2024-08-16 05:10:00|186581.4|186456.4|186580.9|186455.9|186584.8|186459.8|186580.9|186455.9|15
1723785010000|2024-08-16 05:10:10|186584.6|186459.6|186584.4|186459.4|186584.6|186459.6|186580.7|186455.7|19
1723785020000|2024-08-16 05:10:20|186580.7|186455.7|186579.1|186454.1|186584.4|186459.4|186579.1|186454.1|13
1723785030000|2024-08-16 05:10:30|186581.5|186456.5|186579.1|186454.1|186581.6|186456.6|186579.1|186454.1|14
1723785040000|2024-08-16 05:10:40|186581.6|186456.6|186586.8|186461.8|186586.8|186461.8|186581.2|186456.2|11
1723785050000|2024-08-16 05:10:50|186591.4|186466.4|186591|186466|186591.4|186466.4|186588.8|186463.8|3
1723785060000|2024-08-16 05:11:00|186589.6|186464.6|186589.6|186464.6|186589.6|186464.6|186589.6|186464.6|1
1723785070000|2024-08-16 05:11:10|186590.4|186465.4|186590.4|186465.4|186590.4|186465.4|186590.4|186465.4|1
1723785080000|2024-08-16 05:11:20|186589.6|186464.6|186590.2|186465.2|186590.2|186465.2|186589.6|186464.6|2
1723785090000|2024-08-16 05:11:30|186591.2|186466.2|186584.3|186459.3|186591.2|186466.2|186584.3|186459.3|3
1723785100000|2024-08-16 05:11:40|186584.6|186459.6|186584|186459|186584.6|186459.6|186584|186459|3
1723785110000|2024-08-16 05:11:50|186577.6|186452.6|186577.4|186452.4|186577.6|186452.6|186574.9|186449.9|3
1723785120000|2024-08-16 05:12:00|186572.9|186447.9|186571.7|186446.7|186572.9|186447.9|186571.7|186446.7|2
1723785140000|2024-08-16 05:12:20|186563.1|186438.1|186565.9|186440.9|186567.1|186442.1|186563.1|186438.1|7
1723785150000|2024-08-16 05:12:30|186564.7|186439.7|186565.2|186440.2|186565.9|186440.9|186564.7|186439.7|4
1723785180000|2024-08-16 05:13:00|186554|186429|186554|186429|186554|186429|186554|186429|1
1723785190000|2024-08-16 05:13:10|186561.2|186436.2|186561.2|186436.2|186561.2|186436.2|186561.2|186436.2|1
1723785200000|2024-08-16 05:13:20|186562.4|186437.4|186566.4|186441.4|186566.4|186441.4|186562.4|186437.4|2
1723785210000|2024-08-16 05:13:30|186566.2|186441.2|186568.7|186443.7|186568.7|186443.7|186566.2|186441.2|3
1723785220000|2024-08-16 05:13:40|186565.2|186440.2|186565.2|186440.2|186565.2|186440.2|186565.2|186440.2|1
1723785240000|2024-08-16 05:14:00|186556.9|186431.9|186556.9|186431.9|186556.9|186431.9|186556.9|186431.9|1
1723785250000|2024-08-16 05:14:10|186567.1|186442.1|186567.1|186442.1|186567.1|186442.1|186567.1|186442.1|1
1723785270000|2024-08-16 05:14:30|186568.2|186443.2|186544|186419|186568.2|186443.2|186544|186419|7
1723785280000|2024-08-16 05:14:40|186546.2|186421.2|186548.7|186423.7|186548.7|186423.7|186546.2|186421.2|2
1723785300000|2024-08-16 05:15:00|186549.7|186424.7|186549.7|186424.7|186549.7|186424.7|186549.7|186424.7|1
1723785310000|2024-08-16 05:15:10|186545.9|186420.9|186545.9|186420.9|186545.9|186420.9|186545.9|186420.9|1
1723785320000|2024-08-16 05:15:20|186546|186421|186546|186421|186546|186421|186546|186421|1
1723785330000|2024-08-16 05:15:30|186550.2|186425.2|186550.2|186425.2|186550.2|186425.2|186550.2|186425.2|1
1723785350000|2024-08-16 05:15:50|186547.6|186422.6|186549.4|186424.4|186549.6|186424.6|186547.6|186422.6|3
1723785380000|2024-08-16 05:16:20|186546.8|186421.8|186548.5|186423.5|186548.5|186423.5|186546.8|186421.8|2
1723785390000|2024-08-16 05:16:30|186548.2|186423.2|186548.2|186423.2|186548.2|186423.2|186548.2|186423.2|1
1723785400000|2024-08-16 05:16:40|186552.3|186427.3|186552.3|186427.3|186552.3|186427.3|186552.3|186427.3|1
1723785420000|2024-08-16 05:17:00|186551.1|186426.1|186551.1|186426.1|186551.1|186426.1|186551.1|186426.1|1
1723785430000|2024-08-16 05:17:10|186546.4|186421.4|186546.4|186421.4|186546.4|186421.4|186546.4|186421.4|1
1723785460000|2024-08-16 05:17:40|186551.3|186426.3|186551.3|186426.3|186551.3|186426.3|186551.3|186426.3|1
1723785490000|2024-08-16 05:18:10|186546.4|186421.4|186546.4|186421.4|186546.4|186421.4|186546.4|186421.4|1
1723785510000|2024-08-16 05:18:30|186547.9|186422.9|186551|186426|186551|186426|186547.9|186422.9|2
1723785540000|2024-08-16 05:19:00|186546.4|186421.4|186546.4|186421.4|186546.4|186421.4|186546.4|186421.4|1
1723785550000|2024-08-16 05:19:10|186546.3|186421.3|186546.3|186421.3|186546.3|186421.3|186546.3|186421.3|1
1723785560000|2024-08-16 05:19:20|186549.8|186424.8|186549.8|186424.8|186549.8|186424.8|186549.8|186424.8|1
1723785580000|2024-08-16 05:19:40|186551.1|186426.1|186551.1|186426.1|186551.1|186426.1|186551.1|186426.1|1
1723785590000|2024-08-16 05:19:50|186546.5|186421.5|186546.5|186421.5|186546.5|186421.5|186546.5|186421.5|1
1723785620000|2024-08-16 05:20:20|186551.3|186426.3|186551.3|186426.3|186551.3|186426.3|186551.3|186426.3|1
1723785630000|2024-08-16 05:20:30|186548.6|186423.6|186551.7|186426.7|186551.7|186426.7|186548.6|186423.6|2
1723785660000|2024-08-16 05:21:00|186555.1|186430.1|186551.6|186426.6|186555.1|186430.1|186551.6|186426.6|2
1723785670000|2024-08-16 05:21:10|186551.9|186426.9|186545.2|186420.2|186553.9|186428.9|186541.6|186416.6|17
1723785680000|2024-08-16 05:21:20|186546.1|186421.1|186548.8|186423.8|186549.3|186424.3|186544.4|186419.4|18
1723785690000|2024-08-16 05:21:30|186549.7|186424.7|186548.3|186423.3|186549.7|186424.7|186546.1|186421.1|9
1723785700000|2024-08-16 05:21:40|186548.1|186423.1|186556.8|186431.8|186556.8|186431.8|186548.1|186423.1|8
1723785710000|2024-08-16 05:21:50|186558.3|186433.3|186556.2|186431.2|186558.5|186433.5|186552.1|186427.1|21
1723785720000|2024-08-16 05:22:00|186552.3|186427.3|186541.5|186416.5|186552.3|186427.3|186541.5|186416.5|3
1723785730000|2024-08-16 05:22:10|186542|186417|186542.9|186417.9|186542.9|186417.9|186540.3|186415.3|4
1723785740000|2024-08-16 05:22:20|186540|186415|186542.6|186417.6|186543.6|186418.6|186539.5|186414.5|6
1723785750000|2024-08-16 05:22:30|186539.6|186414.6|186542.5|186417.5|186542.9|186417.9|186539.1|186414.1|10
1723785760000|2024-08-16 05:22:40|186539.5|186414.5|186542.5|186417.5|186542.5|186417.5|186539.2|186414.2|6
1723785770000|2024-08-16 05:22:50|186540|186415|186539.9|186414.9|186540|186415|186535.4|186410.4|3
1723785780000|2024-08-16 05:23:00|186534.9|186409.9|186532.8|186407.8|186539.8|186414.8|186532.8|186407.8|3
1723785790000|2024-08-16 05:23:10|186543.7|186418.7|186539.9|186414.9|186543.7|186418.7|186539.9|186414.9|2
1723785800000|2024-08-16 05:23:20|186534.9|186409.9|186539.8|186414.8|186539.8|186414.8|186534.9|186409.9|2
1723785810000|2024-08-16 05:23:30|186536|186411|186540.9|186415.9|186540.9|186415.9|186535.8|186410.8|4
1723785830000|2024-08-16 05:23:50|186536|186411|186540.4|186415.4|186540.4|186415.4|186536|186411|2
1723785840000|2024-08-16 05:24:00|186540.1|186415.1|186540.1|186415.1|186540.1|186415.1|186540.1|186415.1|1
1723785860000|2024-08-16 05:24:20|186539.4|186414.4|186540|186415|186540.3|186415.3|186532.5|186407.5|4
1723785870000|2024-08-16 05:24:30|186535.7|186410.7|186539.6|186414.6|186539.6|186414.6|186535.7|186410.7|2
1723785890000|2024-08-16 05:24:50|186540.2|186415.2|186540.2|186415.2|186540.2|186415.2|186540.2|186415.2|1
1723785900000|2024-08-16 05:25:00|186543.4|186418.4|186540.8|186415.8|186543.4|186418.4|186536.7|186411.7|3
1723785910000|2024-08-16 05:25:10|186544|186419|186543|186418|186544|186419|186543|186418|2
1723785920000|2024-08-16 05:25:20|186543.2|186418.2|186542.9|186417.9|186543.2|186418.2|186540.6|186415.6|5
1723785930000|2024-08-16 05:25:30|186540.7|186415.7|186541.7|186416.7|186542.9|186417.9|186540.1|186415.1|7
1723785940000|2024-08-16 05:25:40|186541.4|186416.4|186541.4|186416.4|186541.4|186416.4|186541.4|186416.4|1
1723785950000|2024-08-16 05:25:50|186541|186416|186538.2|186413.2|186541|186416|186535|186410|4
1723785960000|2024-08-16 05:26:00|186540.1|186415.1|186539.3|186414.3|186540.1|186415.1|186538.9|186413.9|4
1723785970000|2024-08-16 05:26:10|186536.3|186411.3|186539.2|186414.2|186539.2|186414.2|186536.3|186411.3|4
1723785980000|2024-08-16 05:26:20|186536.3|186411.3|186539.3|186414.3|186539.3|186414.3|186536.3|186411.3|2
1723785990000|2024-08-16 05:26:30|186536.5|186411.5|186539.1|186414.1|186539.1|186414.1|186535.1|186410.1|4
1723786010000|2024-08-16 05:26:50|186535.6|186410.6|186539.4|186414.4|186539.4|186414.4|186535.6|186410.6|6
1723786020000|2024-08-16 05:27:00|186536|186411|186539.4|186414.4|186539.4|186414.4|186536|186411|2
1723786040000|2024-08-16 05:27:20|186535.7|186410.7|186539.2|186414.2|186539.4|186414.4|186535.7|186410.7|4
1723786050000|2024-08-16 05:27:30|186535.7|186410.7|186536.6|186411.6|186539.4|186414.4|186535.7|186410.7|6
1723786060000|2024-08-16 05:27:40|186532.9|186407.9|186532|186407|186532.9|186407.9|186532|186407|2
1723786090000|2024-08-16 05:28:10|186535.3|186410.3|186536.3|186411.3|186536.3|186411.3|186532.3|186407.3|6
1723786110000|2024-08-16 05:28:30|186532.2|186407.2|186536.4|186411.4|186536.6|186411.6|186532.2|186407.2|4
1723786120000|2024-08-16 05:28:40|186532.2|186407.2|186536|186411|186536.5|186411.5|186532.2|186407.2|4
1723786130000|2024-08-16 05:28:50|186540.7|186415.7|186536.1|186411.1|186543.5|186418.5|186536.1|186411.1|7
1723786160000|2024-08-16 05:29:20|186527.4|186402.4|186527.4|186402.4|186527.4|186402.4|186527.4|186402.4|1
1723786180000|2024-08-16 05:29:40|186536.7|186411.7|186536.7|186411.7|186536.7|186411.7|186536.7|186411.7|1
1723786200000|2024-08-16 05:30:00|186533.1|186408.1|186536.1|186411.1|186536.6|186411.6|186533.1|186408.1|3
1723786210000|2024-08-16 05:30:10|186535.5|186410.5|186536.5|186411.5|186536.5|186411.5|186535.5|186410.5|2
1723786230000|2024-08-16 05:30:30|186533.6|186408.6|186536.3|186411.3|186536.3|186411.3|186533.6|186408.6|2
1723786250000|2024-08-16 05:30:50|186535.2|186410.2|186535.2|186410.2|186535.2|186410.2|186531.8|186406.8|3
1723786270000|2024-08-16 05:31:10|186535.6|186410.6|186535.6|186410.6|186535.6|186410.6|186535.6|186410.6|1
1723786280000|2024-08-16 05:31:20|186526.1|186401.1|186526.1|186401.1|186526.1|186401.1|186526.1|186401.1|1
1723786300000|2024-08-16 05:31:40|186536|186411|186536|186411|186536|186411|186536|186411|1
1723786310000|2024-08-16 05:31:50|186534.6|186409.6|186534.6|186409.6|186534.6|186409.6|186534.6|186409.6|1
1723786320000|2024-08-16 05:32:00|186530.5|186405.5|186534.6|186409.6|186534.6|186409.6|186530.5|186405.5|4
1723786330000|2024-08-16 05:32:10|186535.8|186410.8|186544.1|186419.1|186544.4|186419.4|186535.8|186410.8|5
1723786340000|2024-08-16 05:32:20|186545.1|186420.1|186546|186421|186546.1|186421.1|186544.8|186419.8|5
1723786350000|2024-08-16 05:32:30|186543.5|186418.5|186545.7|186420.7|186545.7|186420.7|186543.5|186418.5|2
1723786360000|2024-08-16 05:32:40|186546|186421|186546.5|186421.5|186546.5|186421.5|186543.2|186418.2|5
1723786370000|2024-08-16 05:32:50|186543.3|186418.3|186546.2|186421.2|186546.2|186421.2|186543.3|186418.3|2
1723786390000|2024-08-16 05:33:10|186542.7|186417.7|186546.6|186421.6|186546.6|186421.6|186542.7|186417.7|2
1723786400000|2024-08-16 05:33:20|186547|186422|186546.4|186421.4|186548.3|186423.3|186545.5|186420.5|5
1723786410000|2024-08-16 05:33:30|186548.1|186423.1|186548.3|186423.3|186548.3|186423.3|186545.6|186420.6|5
1723786420000|2024-08-16 05:33:40|186546.6|186421.6|186545.6|186420.6|186548.3|186423.3|186545.6|186420.6|6
1723786430000|2024-08-16 05:33:50|186545.3|186420.3|186547.2|186422.2|186547.2|186422.2|186542.5|186417.5|9
1723786440000|2024-08-16 05:34:00|186547.6|186422.6|186547.7|186422.7|186547.7|186422.7|186544.8|186419.8|3
1723786450000|2024-08-16 05:34:10|186546.7|186421.7|186543.5|186418.5|186546.7|186421.7|186543.5|186418.5|3
1723786460000|2024-08-16 05:34:20|186545.9|186420.9|186542.9|186417.9|186545.9|186420.9|186542.9|186417.9|2
1723786470000|2024-08-16 05:34:30|186545.5|186420.5|186547.4|186422.4|186547.4|186422.4|186543.9|186418.9|5
1723786500000|2024-08-16 05:35:00|186546|186421|186542.1|186417.1|186546|186421|186542.1|186417.1|2
1723786510000|2024-08-16 05:35:10|186543.2|186418.2|186543.2|186418.2|186543.2|186418.2|186543.2|186418.2|1
1723786540000|2024-08-16 05:35:40|186543.1|186418.1|186542.9|186417.9|186545.7|186420.7|186542.9|186417.9|3
1723786570000|2024-08-16 05:36:10|186538.8|186413.8|186538.8|186413.8|186538.8|186413.8|186538.8|186413.8|1
1723786590000|2024-08-16 05:36:30|186544.4|186419.4|186544.4|186419.4|186544.4|186419.4|186544.4|186419.4|1
1723786620000|2024-08-16 05:37:00|186538.9|186413.9|186538.9|186413.9|186538.9|186413.9|186538.9|186413.9|1
1723786650000|2024-08-16 05:37:30|186544.3|186419.3|186546.4|186421.4|186546.4|186421.4|186544.3|186419.3|2
1723786670000|2024-08-16 05:37:50|186546.5|186421.5|186546.5|186421.5|186546.5|186421.5|186546.5|186421.5|1
1723786680000|2024-08-16 05:38:00|186543.2|186418.2|186543.2|186418.2|186543.2|186418.2|186543.2|186418.2|1
1723786700000|2024-08-16 05:38:20|186546.4|186421.4|186546.4|186421.4|186546.4|186421.4|186546.4|186421.4|1
1723786720000|2024-08-16 05:38:40|186547.1|186422.1|186546.1|186421.1|186547.1|186422.1|186546.1|186421.1|2
1723786730000|2024-08-16 05:38:50|186543.8|186418.8|186543.3|186418.3|186543.8|186418.8|186543.3|186418.3|2
1723786750000|2024-08-16 05:39:10|186542.4|186417.4|186542.4|186417.4|186542.4|186417.4|186542.4|186417.4|1
1723786760000|2024-08-16 05:39:20|186545.8|186420.8|186545.8|186420.8|186545.8|186420.8|186545.8|186420.8|1
1723786790000|2024-08-16 05:39:50|186542.4|186417.4|186542.4|186417.4|186542.4|186417.4|186542.4|186417.4|1
1723786810000|2024-08-16 05:40:10|186545.8|186420.8|186545.8|186420.8|186545.8|186420.8|186545.8|186420.8|1
1723786820000|2024-08-16 05:40:20|186543.6|186418.6|186543.6|186418.6|186543.6|186418.6|186543.6|186418.6|1
1723786840000|2024-08-16 05:40:40|186538.1|186413.1|186538.1|186413.1|186538.1|186413.1|186538.1|186413.1|1
1723786870000|2024-08-16 05:41:10|186543.6|186418.6|186543.6|186418.6|186543.6|186418.6|186543.6|186418.6|1
1723786900000|2024-08-16 05:41:40|186538.2|186413.2|186538.2|186413.2|186538.2|186413.2|186538.2|186413.2|1
1723786920000|2024-08-16 05:42:00|186543.4|186418.4|186543.4|186418.4|186543.4|186418.4|186543.4|186418.4|1
1723786950000|2024-08-16 05:42:30|186538.2|186413.2|186538.2|186413.2|186538.2|186413.2|186538.2|186413.2|1
1723786980000|2024-08-16 05:43:00|186543.7|186418.7|186543.7|186418.7|186543.7|186418.7|186543.7|186418.7|1
1723786990000|2024-08-16 05:43:10|186541.6|186416.6|186541.5|186416.5|186541.6|186416.6|186541.5|186416.5|2
1723787000000|2024-08-16 05:43:20|186540.6|186415.6|186537.2|186412.2|186540.6|186415.6|186537.2|186412.2|2
1723787020000|2024-08-16 05:43:40|186540.7|186415.7|186540.7|186415.7|186540.7|186415.7|186540.7|186415.7|1
1723787060000|2024-08-16 05:44:20|186532|186407|186532|186407|186532|186407|186532|186407|1
1723787070000|2024-08-16 05:44:30|186536.2|186411.2|186539.8|186414.8|186540.4|186415.4|186535.9|186410.9|5
1723787080000|2024-08-16 05:44:40|186535.7|186410.7|186540.1|186415.1|186540.1|186415.1|186535.7|186410.7|3
1723787090000|2024-08-16 05:44:50|186536.5|186411.5|186539.9|186414.9|186539.9|186414.9|186536.5|186411.5|2
1723787100000|2024-08-16 05:45:00|186535.5|186410.5|186540|186415|186540|186415|186535.5|186410.5|2
1723787110000|2024-08-16 05:45:10|186539.8|186414.8|186539.8|186414.8|186539.8|186414.8|186539.8|186414.8|1
1723787130000|2024-08-16 05:45:30|186531.1|186406.1|186531.1|186406.1|186531.1|186406.1|186531.1|186406.1|1
1723787150000|2024-08-16 05:45:50|186535.2|186410.2|186539.3|186414.3|186539.3|186414.3|186535.2|186410.2|2
1723787160000|2024-08-16 05:46:00|186539.6|186414.6|186539.6|186414.6|186539.6|186414.6|186539.6|186414.6|1
1723787180000|2024-08-16 05:46:20|186531.7|186406.7|186531.7|186406.7|186531.7|186406.7|186531.7|186406.7|1
1723787190000|2024-08-16 05:46:30|186536.3|186411.3|186539.9|186414.9|186539.9|186414.9|186536.3|186411.3|2
1723787200000|2024-08-16 05:46:40|186536|186411|186540.2|186415.2|186540.2|186415.2|186536|186411|2
1723787220000|2024-08-16 05:47:00|186539.8|186414.8|186539.8|186414.8|186539.8|186414.8|186535.3|186410.3|3
1723787250000|2024-08-16 05:47:30|186531.3|186406.3|186531.3|186406.3|186531.3|186406.3|186531.3|186406.3|1
1723787260000|2024-08-16 05:47:40|186530.9|186405.9|186530.9|186405.9|186530.9|186405.9|186530.9|186405.9|1
1723787280000|2024-08-16 05:48:00|186538.8|186413.8|186540.5|186415.5|186540.5|186415.5|186536.7|186411.7|3
1723787310000|2024-08-16 05:48:30|186537.4|186412.4|186526.7|186401.7|186537.4|186412.4|186526.7|186401.7|2
1723787330000|2024-08-16 05:48:50|186538.2|186413.2|186538.2|186413.2|186538.2|186413.2|186538.2|186413.2|1
1723787340000|2024-08-16 05:49:00|186538.3|186413.3|186538.3|186413.3|186538.3|186413.3|186538.3|186413.3|1
1723787370000|2024-08-16 05:49:30|186526.7|186401.7|186526.7|186401.7|186526.7|186401.7|186526.7|186401.7|1
1723787380000|2024-08-16 05:49:40|186526.8|186401.8|186535.2|186410.2|186535.2|186410.2|186526.8|186401.8|2
1723787390000|2024-08-16 05:49:50|186539.7|186414.7|186533.5|186408.5|186539.7|186414.7|186532.4|186407.4|4
1723787400000|2024-08-16 05:50:00|186532.7|186407.7|186532.7|186407.7|186532.7|186407.7|186532.7|186407.7|1
1723787410000|2024-08-16 05:50:10|186532|186407|186532|186407|186532|186407|186532|186407|1
1723787420000|2024-08-16 05:50:20|186530.6|186405.6|186530.6|186405.6|186530.6|186405.6|186530.6|186405.6|1
1723787440000|2024-08-16 05:50:40|186529.1|186404.1|186527.6|186402.6|186529.1|186404.1|186527.6|186402.6|2
1723787460000|2024-08-16 05:51:00|186528.8|186403.8|186530.8|186405.8|186530.8|186405.8|186528.8|186403.8|2
1723787470000|2024-08-16 05:51:10|186531.3|186406.3|186528|186403|186531.3|186406.3|186528|186403|3
1723787480000|2024-08-16 05:51:20|186525.2|186400.2|186525.2|186400.2|186525.2|186400.2|186525.2|186400.2|1
1723787490000|2024-08-16 05:51:30|186518.4|186393.4|186518.4|186393.4|186518.4|186393.4|186518.4|186393.4|1
1723787500000|2024-08-16 05:51:40|186518.5|186393.5|186518.5|186393.5|186518.5|186393.5|186518.5|186393.5|1
1723787520000|2024-08-16 05:52:00|186524.7|186399.7|186524.7|186399.7|186524.7|186399.7|186524.7|186399.7|1
1723787550000|2024-08-16 05:52:30|186518.6|186393.6|186518.6|186393.6|186518.6|186393.6|186518.6|186393.6|1
1723787570000|2024-08-16 05:52:50|186518.7|186393.7|186524.8|186399.8|186524.8|186399.8|186518.7|186393.7|2
1723787580000|2024-08-16 05:53:00|186524.7|186399.7|186524.7|186399.7|186524.7|186399.7|186524.7|186399.7|1
1723787590000|2024-08-16 05:53:10|186528.8|186403.8|186528.9|186403.9|186528.9|186403.9|186528.8|186403.8|2
1723787600000|2024-08-16 05:53:20|186526.8|186401.8|186526.8|186401.8|186526.8|186401.8|186526.8|186401.8|1
1723787620000|2024-08-16 05:53:40|186526.9|186401.9|186518.7|186393.7|186526.9|186401.9|186518.7|186393.7|2
1723787630000|2024-08-16 05:53:50|186526|186401|186526|186401|186526|186401|186526|186401|1
1723787660000|2024-08-16 05:54:20|186518.8|186393.8|186518.8|186393.8|186518.8|186393.8|186518.8|186393.8|1
1723787680000|2024-08-16 05:54:40|186524.8|186399.8|186524.8|186399.8|186524.8|186399.8|186524.8|186399.8|1
1723787690000|2024-08-16 05:54:50|186524.9|186399.9|186524.9|186399.9|186524.9|186399.9|186524.9|186399.9|1
1723787710000|2024-08-16 05:55:10|186518.9|186393.9|186518.9|186393.9|186518.9|186393.9|186518.9|186393.9|1
1723787740000|2024-08-16 05:55:40|186524.2|186399.2|186524.2|186399.2|186524.2|186399.2|186524.2|186399.2|1
1723787760000|2024-08-16 05:56:00|186524.3|186399.3|186526.2|186401.2|186526.2|186401.2|186523.1|186398.1|3
1723787770000|2024-08-16 05:56:10|186524.1|186399.1|186524.1|186399.1|186524.1|186399.1|186524.1|186399.1|1
1723787790000|2024-08-16 05:56:30|186516.1|186391.1|186522.2|186397.2|186522.2|186397.2|186516.1|186391.1|2
1723787800000|2024-08-16 05:56:40|186523.9|186398.9|186522.7|186397.7|186524.7|186399.7|186522.7|186397.7|3
1723787820000|2024-08-16 05:57:00|186516.9|186391.9|186516.9|186391.9|186516.9|186391.9|186516.9|186391.9|1
1723787850000|2024-08-16 05:57:30|186522.8|186397.8|186524.8|186399.8|186524.8|186399.8|186522.8|186397.8|3
1723787880000|2024-08-16 05:58:00|186519.8|186394.8|186524.2|186399.2|186526.9|186401.9|186519.8|186394.8|4
1723787900000|2024-08-16 05:58:20|186523.6|186398.6|186524.9|186399.9|186524.9|186399.9|186522.1|186397.1|4
1723787920000|2024-08-16 05:58:40|186525|186400|186525|186400|186525|186400|186525|186400|1
1723787930000|2024-08-16 05:58:50|186523.8|186398.8|186519|186394|186523.8|186398.8|186519|186394|2
1723787940000|2024-08-16 05:59:00|186525.2|186400.2|186526.7|186401.7|186526.7|186401.7|186525.2|186400.2|2
1723787950000|2024-08-16 05:59:10|186526.8|186401.8|186526.8|186401.8|186526.8|186401.8|186526.8|186401.8|1
1723787960000|2024-08-16 05:59:20|186526.9|186401.9|186526.9|186401.9|186526.9|186401.9|186526.9|186401.9|1
1723787970000|2024-08-16 05:59:30|186525.7|186400.7|186522.3|186397.3|186525.7|186400.7|186522.3|186397.3|5
1723787980000|2024-08-16 05:59:40|186522.2|186397.2|186522.2|186397.2|186524.6|186399.6|186522.2|186397.2|4
1723787990000|2024-08-16 05:59:50|186522.8|186397.8|186523.7|186398.7|186523.7|186398.7|186521|186396|6
1723788000000|2024-08-16 06:00:00|186522.4|186397.4|186537.5|186412.5|186545.9|186420.9|186518.2|186393.2|15
1723788010000|2024-08-16 06:00:10|186535.8|186410.8|186534.8|186409.8|186536.7|186411.7|186534.8|186409.8|12
1723788020000|2024-08-16 06:00:20|186535.5|186410.5|186532.4|186407.4|186535.5|186410.5|186531.6|186406.6|5
1723788030000|2024-08-16 06:00:30|186533.6|186408.6|186532.9|186407.9|186537.9|186412.9|186531.3|186406.3|9
1723788040000|2024-08-16 06:00:40|186531.4|186406.4|186529.1|186404.1|186531.5|186406.5|186529.1|186404.1|13
1723788050000|2024-08-16 06:00:50|186530.6|186405.6|186528.7|186403.7|186530.7|186405.7|186528.7|186403.7|15
1723788060000|2024-08-16 06:01:00|186530.4|186405.4|186511.6|186386.6|186531.2|186406.2|186510.9|186385.9|18
1723788070000|2024-08-16 06:01:10|186512|186387|186509.3|186384.3|186512|186387|186509.3|186384.3|9
1723788080000|2024-08-16 06:01:20|186507.7|186382.7|186507.7|186382.7|186508.9|186383.9|186507.7|186382.7|3
1723788090000|2024-08-16 06:01:30|186508.4|186383.4|186505.6|186380.6|186508.4|186383.4|186503.1|186378.1|25
1723788100000|2024-08-16 06:01:40|186504.5|186379.5|186507.9|186382.9|186509.5|186384.5|186504.5|186379.5|18
1723788110000|2024-08-16 06:01:50|186507.8|186382.8|186507.8|186382.8|186509.8|186384.8|186506.6|186381.6|16
1723788120000|2024-08-16 06:02:00|186510|186385|186523.8|186398.8|186527.4|186402.4|186508.9|186383.9|20
1723788130000|2024-08-16 06:02:10|186523.9|186398.9|186526.8|186401.8|186529.5|186404.5|186521.7|186396.7|18
1723788140000|2024-08-16 06:02:20|186525.3|186400.3|186525|186400|186527.1|186402.1|186525|186400|6
1723788150000|2024-08-16 06:02:30|186526.1|186401.1|186524.3|186399.3|186526.1|186401.1|186520.3|186395.3|17
1723788160000|2024-08-16 06:02:40|186522.3|186397.3|186523.2|186398.2|186523.2|186398.2|186518.9|186393.9|8
1723788170000|2024-08-16 06:02:50|186522.6|186397.6|186518.3|186393.3|186523.7|186398.7|186518.3|186393.3|10
1723788180000|2024-08-16 06:03:00|186518.2|186393.2|186520.6|186395.6|186520.6|186395.6|186516.7|186391.7|9
1723788190000|2024-08-16 06:03:10|186522.1|186397.1|186521.5|186396.5|186522.1|186397.1|186521.5|186396.5|2
1723788210000|2024-08-16 06:03:30|186521.1|186396.1|186522.4|186397.4|186522.7|186397.7|186521.1|186396.1|4
1723788220000|2024-08-16 06:03:40|186522|186397|186522.1|186397.1|186522.1|186397.1|186520.6|186395.6|3
1723788230000|2024-08-16 06:03:50|186522.4|186397.4|186459.3|186334.3|186523.6|186398.6|186457.2|186332.2|10
1723788240000|2024-08-16 06:04:00|186457.9|186332.9|186454.4|186329.4|186457.9|186332.9|186451.1|186326.1|13
1723788250000|2024-08-16 06:04:10|186452.1|186327.1|186456.4|186331.4|186457|186332|186451.6|186326.6|10
1723788260000|2024-08-16 06:04:20|186456.8|186331.8|186455.7|186330.7|186457.1|186332.1|186452.8|186327.8|11
1723788270000|2024-08-16 06:04:30|186455.1|186330.1|186454.1|186329.1|186457.3|186332.3|186452.4|186327.4|10
1723788280000|2024-08-16 06:04:40|186453.9|186328.9|186452.6|186327.6|186453.9|186328.9|186452.6|186327.6|2
1723788290000|2024-08-16 06:04:50|186452.3|186327.3|186452.5|186327.5|186455.7|186330.7|186452.3|186327.3|6
1723788300000|2024-08-16 06:05:00|186453.8|186328.8|186451.1|186326.1|186453.8|186328.8|186451.1|186326.1|5
1723788310000|2024-08-16 06:05:10|186446.5|186321.5|186428.6|186303.6|186446.5|186321.5|186421.7|186296.7|11
1723788320000|2024-08-16 06:05:20|186428|186303|186430.5|186305.5|186434.4|186309.4|186428|186303|11
1723788330000|2024-08-16 06:05:30|186428.8|186303.8|186426.1|186301.1|186430|186305|186421.3|186296.3|11
1723788340000|2024-08-16 06:05:40|186424.7|186299.7|186399.5|186274.5|186427.8|186302.8|186398.1|186273.1|12
1723788350000|2024-08-16 06:05:50|186403.4|186278.4|186414.9|186289.9|186417.1|186292.1|186403.4|186278.4|7
1723788360000|2024-08-16 06:06:00|186417.1|186292.1|186433.3|186308.3|186436|186311|186417.1|186292.1|17
1723788370000|2024-08-16 06:06:10|186433.4|186308.4|186433.4|186308.4|186433.4|186308.4|186433.4|186308.4|1
1723788380000|2024-08-16 06:06:20|186432.3|186307.3|186431.9|186306.9|186435.8|186310.8|186431.9|186306.9|3
1723788390000|2024-08-16 06:06:30|186431.7|186306.7|186434.3|186309.3|186434.3|186309.3|186431.7|186306.7|3
1723788400000|2024-08-16 06:06:40|186439.6|186314.6|186436.6|186311.6|186439.6|186314.6|186436.6|186311.6|3
1723788410000|2024-08-16 06:06:50|186437.4|186312.4|186437.4|186312.4|186437.4|186312.4|186437.4|186312.4|1
1723788420000|2024-08-16 06:07:00|186436.3|186311.3|186437.9|186312.9|186437.9|186312.9|186435|186310|4
1723788430000|2024-08-16 06:07:10|186433.6|186308.6|186433.7|186308.7|186433.7|186308.7|186433.6|186308.6|2
1723788440000|2024-08-16 06:07:20|186432|186307|186432.2|186307.2|186434.1|186309.1|186432|186307|4
1723788450000|2024-08-16 06:07:30|186434.1|186309.1|186431.9|186306.9|186437|186312|186431.9|186306.9|4
1723788460000|2024-08-16 06:07:40|186434|186309|186434|186309|186434|186309|186434|186309|1
1723788470000|2024-08-16 06:07:50|186437.4|186312.4|186433.7|186308.7|186437.4|186312.4|186433.7|186308.7|2
1723788480000|2024-08-16 06:08:00|186438.7|186313.7|186433.6|186308.6|186438.7|186313.7|186433.6|186308.6|2
1723788490000|2024-08-16 06:08:10|186430.3|186305.3|186430.8|186305.8|186430.8|186305.8|186430.3|186305.3|2
1723788510000|2024-08-16 06:08:30|186428.5|186303.5|186429.1|186304.1|186429.1|186304.1|186428.5|186303.5|2
1723788520000|2024-08-16 06:08:40|186426.5|186301.5|186426.5|186301.5|186426.5|186301.5|186426.5|186301.5|1
1723788530000|2024-08-16 06:08:50|186429.4|186304.4|186429.4|186304.4|186429.4|186304.4|186429.4|186304.4|1
1723788540000|2024-08-16 06:09:00|186429.2|186304.2|186426.7|186301.7|186434.4|186309.4|186426.7|186301.7|8
1723788550000|2024-08-16 06:09:10|186435.1|186310.1|186411|186286|186435.1|186310.1|186410.3|186285.3|9
1723788560000|2024-08-16 06:09:20|186411.2|186286.2|186411.7|186286.7|186412.9|186287.9|186411.2|186286.2|5
1723788570000|2024-08-16 06:09:30|186412.9|186287.9|186412.1|186287.1|186412.9|186287.9|186411.6|186286.6|5
1723788580000|2024-08-16 06:09:40|186413.3|186288.3|186413.8|186288.8|186416|186291|186412.5|186287.5|5
1723788590000|2024-08-16 06:09:50|186412.1|186287.1|186409.9|186284.9|186412.1|186287.1|186409.9|186284.9|2
1723788600000|2024-08-16 06:10:00|186414.5|186289.5|186411.4|186286.4|186414.5|186289.5|186411.4|186286.4|3
1723788610000|2024-08-16 06:10:10|186410.7|186285.7|186409.8|186284.8|186412.9|186287.9|186409.8|186284.8|3
1723788620000|2024-08-16 06:10:20|186409.1|186284.1|186417.8|186292.8|186421.3|186296.3|186409.1|186284.1|10
1723788630000|2024-08-16 06:10:30|186418.3|186293.3|186418.3|186293.3|186418.3|186293.3|186418.3|186293.3|1
1723788650000|2024-08-16 06:10:50|186420.3|186295.3|186416.2|186291.2|186420.3|186295.3|186416.2|186291.2|4
1723788660000|2024-08-16 06:11:00|186418.5|186293.5|186430.1|186305.1|186432.7|186307.7|186418.5|186293.5|9
1723788670000|2024-08-16 06:11:10|186429.5|186304.5|186390.9|186265.9|186430.3|186305.3|186390.1|186265.1|13
1723788680000|2024-08-16 06:11:20|186391.7|186266.7|186391.7|186266.7|186391.7|186266.7|186391.7|186266.7|1
1723788690000|2024-08-16 06:11:30|186396.5|186271.5|186396.2|186271.2|186396.5|186271.5|186391.5|186266.5|6
1723788700000|2024-08-16 06:11:40|186391.4|186266.4|186391.2|186266.2|186396.2|186271.2|186391.2|186266.2|4
1723788710000|2024-08-16 06:11:50|186393.1|186268.1|186376.3|186251.3|186393.1|186268.1|186376.3|186251.3|3
1723788720000|2024-08-16 06:12:00|186376.4|186251.4|186377|186252|186378.2|186253.2|186376.4|186251.4|3
1723788730000|2024-08-16 06:12:10|186378.3|186253.3|186378.5|186253.5|186381.2|186256.2|186377.2|186252.2|10
1723788740000|2024-08-16 06:12:20|186380.2|186255.2|186378.6|186253.6|186382.1|186257.1|186376.7|186251.7|27
1723788750000|2024-08-16 06:12:30|186380.6|186255.6|186381.4|186256.4|186381.4|186256.4|186380.5|186255.5|3
1723788760000|2024-08-16 06:12:40|186381.3|186256.3|186380.3|186255.3|186381.3|186256.3|186380.3|186255.3|2
1723788770000|2024-08-16 06:12:50|186380.4|186255.4|186380.4|186255.4|186380.4|186255.4|186380.4|186255.4|1
1723788780000|2024-08-16 06:13:00|186378.3|186253.3|186379.3|186254.3|186379.3|186254.3|186378.3|186253.3|2
1723788790000|2024-08-16 06:13:10|186380|186255|186377.5|186252.5|186380|186255|186377.5|186252.5|2
1723788810000|2024-08-16 06:13:30|186376|186251|186377.8|186252.8|186377.8|186252.8|186376|186251|2
1723788820000|2024-08-16 06:13:40|186381.1|186256.1|186377.6|186252.6|186381.1|186256.1|186377.6|186252.6|3
1723788840000|2024-08-16 06:14:00|186377.7|186252.7|186378.5|186253.5|186379.3|186254.3|186377.2|186252.2|4
1723788850000|2024-08-16 06:14:10|186378.8|186253.8|186378.8|186253.8|186378.8|186253.8|186378.8|186253.8|1
1723788860000|2024-08-16 06:14:20|186376.6|186251.6|186378.3|186253.3|186378.3|186253.3|186376.6|186251.6|2
1723788870000|2024-08-16 06:14:30|186379.9|186254.9|186379.9|186254.9|186379.9|186254.9|186379.9|186254.9|1
1723788890000|2024-08-16 06:14:50|186381.6|186256.6|186377.1|186252.1|186381.6|186256.6|186377.1|186252.1|4
1723788900000|2024-08-16 06:15:00|186378.7|186253.7|186379.3|186254.3|186381.6|186256.6|186378.7|186253.7|4
1723788910000|2024-08-16 06:15:10|186369.3|186244.3|186364.2|186239.2|186369.3|186244.3|186364.2|186239.2|2
1723788940000|2024-08-16 06:15:40|186371.1|186246.1|186365.5|186240.5|186371.1|186246.1|186365.5|186240.5|2
1723788950000|2024-08-16 06:15:50|186367.6|186242.6|186367.1|186242.1|186367.6|186242.6|186367.1|186242.1|2
1723788960000|2024-08-16 06:16:00|186365.5|186240.5|186367.7|186242.7|186370.1|186245.1|186365.5|186240.5|11
1723788970000|2024-08-16 06:16:10|186367.8|186242.8|186367.4|186242.4|186370.4|186245.4|186366.2|186241.2|23
1723788980000|2024-08-16 06:16:20|186366.8|186241.8|186368.3|186243.3|186370.2|186245.2|186364.5|186239.5|21
1723788990000|2024-08-16 06:16:30|186369.7|186244.7|186370.2|186245.2|186371.1|186246.1|186368.1|186243.1|10
1723789000000|2024-08-16 06:16:40|186371.1|186246.1|186368.8|186243.8|186371.1|186246.1|186368.5|186243.5|12
1723789010000|2024-08-16 06:16:50|186368.5|186243.5|186369.5|186244.5|186371.8|186246.8|186368.4|186243.4|15
1723789020000|2024-08-16 06:17:00|186370.3|186245.3|186370.3|186245.3|186370.3|186245.3|186367.8|186242.8|19
1723789030000|2024-08-16 06:17:10|186368.3|186243.3|186367.8|186242.8|186370.5|186245.5|186367.8|186242.8|12
1723789040000|2024-08-16 06:17:20|186367.7|186242.7|186338.3|186213.3|186369.5|186244.5|186335|186210|14
1723789050000|2024-08-16 06:17:30|186336.7|186211.7|186338.2|186213.2|186338.2|186213.2|186336.7|186211.7|4
1723789060000|2024-08-16 06:17:40|186336.7|186211.7|186336.7|186211.7|186338.2|186213.2|186336.7|186211.7|15
1723789070000|2024-08-16 06:17:50|186338.2|186213.2|186338.4|186213.4|186338.6|186213.6|186336.3|186211.3|9
1723789080000|2024-08-16 06:18:00|186336.3|186211.3|186339.6|186214.6|186339.6|186214.6|186336.3|186211.3|8
1723789090000|2024-08-16 06:18:10|186336.4|186211.4|186336.6|186211.6|186339.5|186214.5|186336.4|186211.4|6
1723789100000|2024-08-16 06:18:20|186338.2|186213.2|186336.7|186211.7|186338.2|186213.2|186336.6|186211.6|19
1723789110000|2024-08-16 06:18:30|186338.9|186213.9|186336.1|186211.1|186339.8|186214.8|186336.1|186211.1|16
1723789120000|2024-08-16 06:18:40|186337.7|186212.7|186342.3|186217.3|186342.9|186217.9|186323.6|186198.6|16
1723789130000|2024-08-16 06:18:50|186343.9|186218.9|186341.8|186216.8|186344.8|186219.8|186339.9|186214.9|7
1723789140000|2024-08-16 06:19:00|186342.3|186217.3|186384.1|186259.1|186386.3|186261.3|186342.3|186217.3|13
1723789150000|2024-08-16 06:19:10|186385.7|186260.7|186386.7|186261.7|186388.8|186263.8|186385.7|186260.7|11
1723789160000|2024-08-16 06:19:20|186388.5|186263.5|186387.6|186262.6|186388.6|186263.6|186385.3|186260.3|10
1723789170000|2024-08-16 06:19:30|186387.2|186262.2|186386|186261|186387.5|186262.5|186385.7|186260.7|5
1723789180000|2024-08-16 06:19:40|186388|186263|186386.6|186261.6|186388.4|186263.4|186386.6|186261.6|6
1723789190000|2024-08-16 06:19:50|186387.5|186262.5|186386.6|186261.6|186388.2|186263.2|186384.6|186259.6|12
1723789200000|2024-08-16 06:20:00|186387|186262|186387.1|186262.1|186388.5|186263.5|186386.5|186261.5|5
1723789210000|2024-08-16 06:20:10|186386.8|186261.8|186387.8|186262.8|186389.6|186264.6|186386.5|186261.5|4
1723789220000|2024-08-16 06:20:20|186385.3|186260.3|186385.5|186260.5|186389.5|186264.5|186384.3|186259.3|25
1723789230000|2024-08-16 06:20:30|186385.1|186260.1|186383.4|186258.4|186387.4|186262.4|186382.1|186257.1|23
1723789240000|2024-08-16 06:20:40|186383.6|186258.6|186384.9|186259.9|186388.9|186263.9|186381.9|186256.9|25
1723789250000|2024-08-16 06:20:50|186385.1|186260.1|186386.6|186261.6|186386.9|186261.9|186385|186260|8
1723789260000|2024-08-16 06:21:00|186383.5|186258.5|186384.1|186259.1|186388.8|186263.8|186382.7|186257.7|25
1723789270000|2024-08-16 06:21:10|186384.2|186259.2|186388.3|186263.3|186389.9|186264.9|186383.6|186258.6|9
1723789280000|2024-08-16 06:21:20|186390|186265|186389.8|186264.8|186390|186265|186388.4|186263.4|7
1723789290000|2024-08-16 06:21:30|186388.2|186263.2|186388.7|186263.7|186390.1|186265.1|186388.2|186263.2|12
1723789300000|2024-08-16 06:21:40|186387.8|186262.8|186387.4|186262.4|186389.8|186264.8|186386.7|186261.7|15
1723789310000|2024-08-16 06:21:50|186389.4|186264.4|186388|186263|186389.6|186264.6|186387.3|186262.3|14
1723789320000|2024-08-16 06:22:00|186390.1|186265.1|186389.4|186264.4|186392.4|186267.4|186388.1|186263.1|10
1723789330000|2024-08-16 06:22:10|186391|186266|186390.6|186265.6|186391|186266|186388.8|186263.8|3
1723789340000|2024-08-16 06:22:20|186388.8|186263.8|186424.8|186299.8|186424.8|186299.8|186388.8|186263.8|9
1723789350000|2024-08-16 06:22:30|186425.2|186300.2|186426.8|186301.8|186426.9|186301.9|186424.1|186299.1|13
1723789360000|2024-08-16 06:22:40|186424.2|186299.2|186422|186297|186424.2|186299.2|186416.5|186291.5|9
1723789370000|2024-08-16 06:22:50|186422.3|186297.3|186431.8|186306.8|186431.8|186306.8|186422.3|186297.3|2
1723789390000|2024-08-16 06:23:10|186437.1|186312.1|186437.1|186312.1|186437.1|186312.1|186437.1|186312.1|1
1723789400000|2024-08-16 06:23:20|186435.2|186310.2|186435.2|186310.2|186435.2|186310.2|186435.2|186310.2|1
1723789410000|2024-08-16 06:23:30|186433.4|186308.4|186433.4|186308.4|186433.4|186308.4|186433.4|186308.4|1
1723789420000|2024-08-16 06:23:40|186431.7|186306.7|186432|186307|186432|186307|186431.7|186306.7|2
1723789440000|2024-08-16 06:24:00|186431.6|186306.6|186436.7|186311.7|186436.7|186311.7|186431.6|186306.6|8
1723789450000|2024-08-16 06:24:10|186435.9|186310.9|186431.7|186306.7|186435.9|186310.9|186430.6|186305.6|4
1723789460000|2024-08-16 06:24:20|186431.1|186306.1|186431.8|186306.8|186431.9|186306.9|186431.1|186306.1|4
1723789470000|2024-08-16 06:24:30|186430.9|186305.9|186433|186308|186433|186308|186427.6|186302.6|7
1723789480000|2024-08-16 06:24:40|186432.6|186307.6|186430|186305|186432.6|186307.6|186430|186305|2
1723789490000|2024-08-16 06:24:50|186431.5|186306.5|186399.2|186274.2|186431.5|186306.5|186396.2|186271.2|26
1723789500000|2024-08-16 06:25:00|186404.7|186279.7|186405.8|186280.8|186405.8|186280.8|186404.7|186279.7|3
1723789510000|2024-08-16 06:25:10|186406|186281|186406|186281|186406|186281|186406|186281|1
1723789530000|2024-08-16 06:25:30|186408.8|186283.8|186419.6|186294.6|186419.6|186294.6|186408.8|186283.8|4
1723789540000|2024-08-16 06:25:40|186419.4|186294.4|186416.2|186291.2|186419.4|186294.4|186415.5|186290.5|5
1723789550000|2024-08-16 06:25:50|186416.1|186291.1|186416.1|186291.1|186416.1|186291.1|186416.1|186291.1|1
1723789560000|2024-08-16 06:26:00|186422.4|186297.4|186423.1|186298.1|186423.1|186298.1|186422.4|186297.4|2
1723789570000|2024-08-16 06:26:10|186423.3|186298.3|186423.3|186298.3|186423.3|186298.3|186423.3|186298.3|1
1723789580000|2024-08-16 06:26:20|186419.2|186294.2|186416.7|186291.7|186419.2|186294.2|186416.7|186291.7|2
1723789590000|2024-08-16 06:26:30|186406.3|186281.3|186410.8|186285.8|186410.8|186285.8|186406.3|186281.3|3
1723789600000|2024-08-16 06:26:40|186411.9|186286.9|186412.1|186287.1|186413.6|186288.6|186411.9|186286.9|5
1723789610000|2024-08-16 06:26:50|186411.8|186286.8|186412|186287|186414.8|186289.8|186411.8|186286.8|3
1723789630000|2024-08-16 06:27:10|186412.5|186287.5|186409.7|186284.7|186412.5|186287.5|186409.7|186284.7|2
1723789640000|2024-08-16 06:27:20|186408.6|186283.6|186408.6|186283.6|186408.6|186283.6|186408.6|186283.6|1
1723789650000|2024-08-16 06:27:30|186403.9|186278.9|186401.5|186276.5|186406.1|186281.1|186394.6|186269.6|10
1723789660000|2024-08-16 06:27:40|186403.1|186278.1|186404.2|186279.2|186404.2|186279.2|186400.8|186275.8|14
1723789670000|2024-08-16 06:27:50|186402.9|186277.9|186401.6|186276.6|186402.9|186277.9|186400.2|186275.2|9
1723789680000|2024-08-16 06:28:00|186400.2|186275.2|186407.1|186282.1|186407.8|186282.8|186400.2|186275.2|14
1723789690000|2024-08-16 06:28:10|186407.4|186282.4|186407.4|186282.4|186407.4|186282.4|186407.4|186282.4|1
1723789710000|2024-08-16 06:28:30|186403.7|186278.7|186399.8|186274.8|186403.7|186278.7|186399.8|186274.8|6
1723789720000|2024-08-16 06:28:40|186398.9|186273.9|186402.6|186277.6|186402.6|186277.6|186398.9|186273.9|3
1723789730000|2024-08-16 06:28:50|186398.9|186273.9|186399.8|186274.8|186399.8|186274.8|186398.9|186273.9|2
1723789740000|2024-08-16 06:29:00|186396.5|186271.5|186403.2|186278.2|186404.8|186279.8|186393.9|186268.9|8
1723789760000|2024-08-16 06:29:20|186400|186275|186399.8|186274.8|186400|186275|186397.3|186272.3|3
1723789790000|2024-08-16 06:29:50|186398.7|186273.7|186384.3|186259.3|186398.7|186273.7|186384.3|186259.3|2
1723789800000|2024-08-16 06:30:00|186398.2|186273.2|186423.9|186298.9|186425.4|186300.4|186398.2|186273.2|6
1723789810000|2024-08-16 06:30:10|186425.4|186300.4|186426|186301|186428.5|186303.5|186424|186299|11
1723789820000|2024-08-16 06:30:20|186427|186302|186425.9|186300.9|186427.4|186302.4|186425.9|186300.9|11
1723789830000|2024-08-16 06:30:30|186426.1|186301.1|186427|186302|186427.2|186302.2|186425.6|186300.6|11
1723789840000|2024-08-16 06:30:40|186425.9|186300.9|186425.8|186300.8|186428.3|186303.3|186424.5|186299.5|8
1723789850000|2024-08-16 06:30:50|186426|186301|186425.7|186300.7|186426.8|186301.8|186423.6|186298.6|8
1723789860000|2024-08-16 06:31:00|186425.5|186300.5|186423.4|186298.4|186426.7|186301.7|186423.4|186298.4|10
1723789870000|2024-08-16 06:31:10|186422.3|186297.3|186423.4|186298.4|186423.5|186298.5|186422.2|186297.2|4
1723789880000|2024-08-16 06:31:20|186422.2|186297.2|186409.7|186284.7|186423.6|186298.6|186404.7|186279.7|16
1723789890000|2024-08-16 06:31:30|186408.8|186283.8|186407.3|186282.3|186408.8|186283.8|186407.3|186282.3|2
1723789900000|2024-08-16 06:31:40|186406.5|186281.5|186405.5|186280.5|186406.5|186281.5|186405.5|186280.5|3
1723789910000|2024-08-16 06:31:50|186401.5|186276.5|186407.8|186282.8|186407.8|186282.8|186401.5|186276.5|5
1723789920000|2024-08-16 06:32:00|186408.7|186283.7|186407.1|186282.1|186409.9|186284.9|186407.1|186282.1|7
1723789930000|2024-08-16 06:32:10|186402.2|186277.2|186404.4|186279.4|186404.4|186279.4|186402.2|186277.2|2
1723789940000|2024-08-16 06:32:20|186403.2|186278.2|186403.2|186278.2|186403.2|186278.2|186403.2|186278.2|1
1723789950000|2024-08-16 06:32:30|186401.6|186276.6|186405|186280|186405|186280|186401.6|186276.6|4
1723789960000|2024-08-16 06:32:40|186406.1|186281.1|186401.5|186276.5|186406.5|186281.5|186396.8|186271.8|8
1723789970000|2024-08-16 06:32:50|186400.2|186275.2|186400.4|186275.4|186400.4|186275.4|186395.5|186270.5|3
1723789980000|2024-08-16 06:33:00|186395.5|186270.5|186400.8|186275.8|186400.8|186275.8|186395.5|186270.5|2
1723789990000|2024-08-16 06:33:10|186395.4|186270.4|186406.9|186281.9|186406.9|186281.9|186395.4|186270.4|4
1723790000000|2024-08-16 06:33:20|186403.8|186278.8|186403.8|186278.8|186403.8|186278.8|186403.8|186278.8|1
1723790010000|2024-08-16 06:33:30|186403|186278|186402.1|186277.1|186403|186278|186402.1|186277.1|3
1723790020000|2024-08-16 06:33:40|186403|186278|186403.6|186278.6|186403.6|186278.6|186403|186278|2
1723790030000|2024-08-16 06:33:50|186404.4|186279.4|186404.4|186279.4|186404.4|186279.4|186404.4|186279.4|1
1723790040000|2024-08-16 06:34:00|186405.9|186280.9|186411.9|186286.9|186411.9|186286.9|186405.9|186280.9|3
1723790050000|2024-08-16 06:34:10|186412.9|186287.9|186412.5|186287.5|186412.9|186287.9|186411.9|186286.9|3
1723790060000|2024-08-16 06:34:20|186412.6|186287.6|186411.7|186286.7|186412.6|186287.6|186411.7|186286.7|2
1723790070000|2024-08-16 06:34:30|186411.6|186286.6|186411.6|186286.6|186411.6|186286.6|186411.6|186286.6|1
1723790080000|2024-08-16 06:34:40|186413.2|186288.2|186431.3|186306.3|186434|186309|186413.2|186288.2|25
1723790090000|2024-08-16 06:34:50|186428.5|186303.5|186431|186306|186432.5|186307.5|186428.5|186303.5|12
1723790100000|2024-08-16 06:35:00|186430.8|186305.8|186426.1|186301.1|186430.8|186305.8|186425.9|186300.9|3
1723790110000|2024-08-16 06:35:10|186425.7|186300.7|186420.6|186295.6|186426.2|186301.2|186418.4|186293.4|12
1723790120000|2024-08-16 06:35:20|186419.3|186294.3|186420|186295|186420|186295|186419.2|186294.2|5
1723790130000|2024-08-16 06:35:30|186420.2|186295.2|186419.8|186294.8|186421.2|186296.2|186419.8|186294.8|9
1723790140000|2024-08-16 06:35:40|186421|186296|186420.2|186295.2|186421.1|186296.1|186420|186295|15
1723790150000|2024-08-16 06:35:50|186421.2|186296.2|186418.3|186293.3|186422.1|186297.1|186417.8|186292.8|14
1723790160000|2024-08-16 06:36:00|186429.6|186304.6|186430.3|186305.3|186430.3|186305.3|186425.8|186300.8|4
1723790170000|2024-08-16 06:36:10|186429.1|186304.1|186426.5|186301.5|186429.1|186304.1|186426.5|186301.5|2
1723790180000|2024-08-16 06:36:20|186423.2|186298.2|186403.7|186278.7|186423.2|186298.2|186403.7|186278.7|8
1723790190000|2024-08-16 06:36:30|186405.6|186280.6|186405.8|186280.8|186405.8|186280.8|186402|186277|3
1723790200000|2024-08-16 06:36:40|186401.6|186276.6|186402.6|186277.6|186402.6|186277.6|186401.6|186276.6|2
1723790210000|2024-08-16 06:36:50|186402|186277|186402|186277|186402|186277|186402|186277|1
1723790220000|2024-08-16 06:37:00|186403.1|186278.1|186403.5|186278.5|186404|186279|186400.4|186275.4|7
1723790230000|2024-08-16 06:37:10|186401.6|186276.6|186401.6|186276.6|186401.6|186276.6|186401.6|186276.6|1
1723790240000|2024-08-16 06:37:20|186398.3|186273.3|186398.3|186273.3|186398.3|186273.3|186398.3|186273.3|1
1723790250000|2024-08-16 06:37:30|186379.4|186254.4|186383.9|186258.9|186383.9|186258.9|186379.4|186254.4|2
1723790260000|2024-08-16 06:37:40|186379.4|186254.4|186406.7|186281.7|186406.9|186281.9|186379.4|186254.4|7
1723790270000|2024-08-16 06:37:50|186402.8|186277.8|186404.3|186279.3|186406.7|186281.7|186402.8|186277.8|7
1723790280000|2024-08-16 06:38:00|186406.1|186281.1|186405.1|186280.1|186406.1|186281.1|186404|186279|5
1723790290000|2024-08-16 06:38:10|186400.1|186275.1|186403.8|186278.8|186404.9|186279.9|186398.9|186273.9|6
1723790300000|2024-08-16 06:38:20|186398.9|186273.9|186401.4|186276.4|186405.7|186280.7|186394.7|186269.7|12
1723790310000|2024-08-16 06:38:30|186396.2|186271.2|186400.1|186275.1|186400.1|186275.1|186396.2|186271.2|4
1723790320000|2024-08-16 06:38:40|186398.2|186273.2|186400.1|186275.1|186400.1|186275.1|186398.2|186273.2|2
1723790340000|2024-08-16 06:39:00|186383.7|186258.7|186383.7|186258.7|186383.7|186258.7|186383.7|186258.7|1
1723790360000|2024-08-16 06:39:20|186401.5|186276.5|186398.3|186273.3|186401.5|186276.5|186398.3|186273.3|2
1723790370000|2024-08-16 06:39:30|186401.5|186276.5|186404|186279|186404|186279|186399.1|186274.1|4
1723790380000|2024-08-16 06:39:40|186399.1|186274.1|186405|186280|186405|186280|186398.8|186273.8|9
1723790390000|2024-08-16 06:39:50|186399.7|186274.7|186404.7|186279.7|186404.7|186279.7|186399.7|186274.7|2
1723790400000|2024-08-16 06:40:00|186399.7|186274.7|186402.6|186277.6|186402.7|186277.7|186397.7|186272.7|5
1723790410000|2024-08-16 06:40:10|186403.7|186278.7|186404.4|186279.4|186404.4|186279.4|186398|186273|8
1723790420000|2024-08-16 06:40:20|186405.9|186280.9|186405.4|186280.4|186408|186283|186405.4|186280.4|5
1723790430000|2024-08-16 06:40:30|186407.1|186282.1|186404|186279|186407.1|186282.1|186404|186279|3
1723790440000|2024-08-16 06:40:40|186405.2|186280.2|186405.2|186280.2|186405.2|186280.2|186405.2|186280.2|1
1723790450000|2024-08-16 06:40:50|186401.9|186276.9|186403.5|186278.5|186403.5|186278.5|186401.9|186276.9|2
1723790480000|2024-08-16 06:41:20|186405.4|186280.4|186403.8|186278.8|186405.4|186280.4|186403.8|186278.8|2
1723790490000|2024-08-16 06:41:30|186402.7|186277.7|186404.7|186279.7|186404.7|186279.7|186398.4|186273.4|6
1723790520000|2024-08-16 06:42:00|186405.7|186280.7|186405.7|186280.7|186405.7|186280.7|186405.7|186280.7|1
1723790530000|2024-08-16 06:42:10|186407|186282|186404.2|186279.2|186408.4|186283.4|186404.2|186279.2|4
1723790540000|2024-08-16 06:42:20|186405.4|186280.4|186405.4|186280.4|186405.4|186280.4|186405.4|186280.4|1
1723790550000|2024-08-16 06:42:30|186404.3|186279.3|186404.7|186279.7|186404.7|186279.7|186404.3|186279.3|2
1723790560000|2024-08-16 06:42:40|186400.1|186275.1|186405|186280|186405|186280|186400.1|186275.1|4
1723790570000|2024-08-16 06:42:50|186400.1|186275.1|186405|186280|186405|186280|186400.1|186275.1|2
1723790580000|2024-08-16 06:43:00|186404|186279|186404.9|186279.9|186406|186281|186398.1|186273.1|7
1723790590000|2024-08-16 06:43:10|186406.2|186281.2|186403.2|186278.2|186406.2|186281.2|186403.2|186278.2|4
1723790600000|2024-08-16 06:43:20|186398.5|186273.5|186403.4|186278.4|186403.4|186278.4|186398.5|186273.5|2
1723790620000|2024-08-16 06:43:40|186404.7|186279.7|186405.8|186280.8|186405.8|186280.8|186398.7|186273.7|5
1723790630000|2024-08-16 06:43:50|186404.8|186279.8|186404.7|186279.7|186404.8|186279.8|186403.7|186278.7|3
1723790670000|2024-08-16 06:44:30|186406.2|186281.2|186409.2|186284.2|186409.2|186284.2|186406.2|186281.2|2
1723790680000|2024-08-16 06:44:40|186401.8|186276.8|186384.9|186259.9|186401.8|186276.8|186384.9|186259.9|5
1723790690000|2024-08-16 06:44:50|186386.5|186261.5|186392.1|186267.1|186392.1|186267.1|186386.5|186261.5|7
1723790700000|2024-08-16 06:45:00|186391.4|186266.4|186391.1|186266.1|186391.4|186266.4|186391.1|186266.1|2
1723790710000|2024-08-16 06:45:10|186387|186262|186391.3|186266.3|186392.1|186267.1|186387|186262|6
1723790720000|2024-08-16 06:45:20|186392.1|186267.1|186393.5|186268.5|186393.5|186268.5|186392.1|186267.1|2
1723790730000|2024-08-16 06:45:30|186392.8|186267.8|186390.6|186265.6|186394.4|186269.4|186390.6|186265.6|5
1723790740000|2024-08-16 06:45:40|186390.8|186265.8|186390.6|186265.6|186390.8|186265.8|186389.3|186264.3|7
1723790760000|2024-08-16 06:46:00|186388.8|186263.8|186391.5|186266.5|186391.5|186266.5|186388.8|186263.8|3
1723790770000|2024-08-16 06:46:10|186390.2|186265.2|186389.1|186264.1|186390.2|186265.2|186389.1|186264.1|2
1723790780000|2024-08-16 06:46:20|186391.6|186266.6|186390|186265|186391.8|186266.8|186390|186265|3
1723790790000|2024-08-16 06:46:30|186391.8|186266.8|186384.2|186259.2|186391.8|186266.8|186382.9|186257.9|8
1723790800000|2024-08-16 06:46:40|186387.2|186262.2|186387|186262|186389.8|186264.8|186383.6|186258.6|20
1723790810000|2024-08-16 06:46:50|186387.7|186262.7|186387.7|186262.7|186387.7|186262.7|186387.7|186262.7|1
1723790820000|2024-08-16 06:47:00|186386.8|186261.8|186379.3|186254.3|186387.2|186262.2|186378.3|186253.3|9
1723790830000|2024-08-16 06:47:10|186378.7|186253.7|186376.3|186251.3|186380.2|186255.2|186375.9|186250.9|5
1723790840000|2024-08-16 06:47:20|186373.3|186248.3|186375.3|186250.3|186375.3|186250.3|186373.3|186248.3|3
1723790870000|2024-08-16 06:47:50|186373.1|186248.1|186372.7|186247.7|186378.4|186253.4|186372.7|186247.7|4
1723790880000|2024-08-16 06:48:00|186377.1|186252.1|186377.1|186252.1|186377.1|186252.1|186377.1|186252.1|1
1723790890000|2024-08-16 06:48:10|186381.4|186256.4|186383.1|186258.1|186383.1|186258.1|186381.4|186256.4|2
1723790900000|2024-08-16 06:48:20|186380.6|186255.6|186380.6|186255.6|186380.6|186255.6|186380.2|186255.2|3
1723790920000|2024-08-16 06:48:40|186375.9|186250.9|186375.9|186250.9|186375.9|186250.9|186375.9|186250.9|1
1723790930000|2024-08-16 06:48:50|186379.6|186254.6|186379.6|186254.6|186379.6|186254.6|186379.6|186254.6|1
1723790960000|2024-08-16 06:49:20|186382.3|186257.3|186445|186320|186450.8|186325.8|186382.3|186257.3|8
1723790970000|2024-08-16 06:49:30|186447.1|186322.1|186442|186317|186449|186324|186442|186317|11
1723790980000|2024-08-16 06:49:40|186444|186319|186444.4|186319.4|186444.5|186319.5|186443|186318|8
1723790990000|2024-08-16 06:49:50|186443.2|186318.2|186440.3|186315.3|186443.2|186318.2|186440.3|186315.3|3
1723791000000|2024-08-16 06:50:00|186440.7|186315.7|186440.7|186315.7|186440.7|186315.7|186440.7|186315.7|1
1723791010000|2024-08-16 06:50:10|186440.6|186315.6|186430.3|186305.3|186440.6|186315.6|186430.3|186305.3|4
1723791020000|2024-08-16 06:50:20|186428.1|186303.1|186431.7|186306.7|186431.7|186306.7|186428.1|186303.1|3
1723791030000|2024-08-16 06:50:30|186430.4|186305.4|186431.8|186306.8|186432.2|186307.2|186430.4|186305.4|4
1723791040000|2024-08-16 06:50:40|186429.3|186304.3|186431.5|186306.5|186431.5|186306.5|186429.3|186304.3|2
1723791050000|2024-08-16 06:50:50|186428.5|186303.5|186428.5|186303.5|186428.5|186303.5|186428.5|186303.5|1
1723791060000|2024-08-16 06:51:00|186427.5|186302.5|186426.3|186301.3|186427.5|186302.5|186426.3|186301.3|2
1723791070000|2024-08-16 06:51:10|186413.2|186288.2|186413.2|186288.2|186413.2|186288.2|186413.2|186288.2|1
1723791090000|2024-08-16 06:51:30|186415.5|186290.5|186426.8|186301.8|186426.8|186301.8|186415.5|186290.5|2
1723791100000|2024-08-16 06:51:40|186423.7|186298.7|186427.5|186302.5|186427.5|186302.5|186422.2|186297.2|4
1723791110000|2024-08-16 06:51:50|186427.6|186302.6|186430.3|186305.3|186430.3|186305.3|186427.6|186302.6|2
1723791120000|2024-08-16 06:52:00|186431.1|186306.1|186429.9|186304.9|186431.1|186306.1|186429.3|186304.3|4
1723791140000|2024-08-16 06:52:20|186425.8|186300.8|186425.8|186300.8|186425.8|186300.8|186425.8|186300.8|1
1723791150000|2024-08-16 06:52:30|186422|186297|186430.1|186305.1|186430.1|186305.1|186422|186297|3
1723791160000|2024-08-16 06:52:40|186431.1|186306.1|186431.4|186306.4|186431.4|186306.4|186431.1|186306.1|2
1723791170000|2024-08-16 06:52:50|186431.3|186306.3|186431.8|186306.8|186431.8|186306.8|186431.3|186306.3|2
1723791180000|2024-08-16 06:53:00|186432|186307|186432|186307|186432|186307|186432|186307|1
1723791190000|2024-08-16 06:53:10|186432.6|186307.6|186432.6|186307.6|186432.6|186307.6|186432.6|186307.6|1
1723791200000|2024-08-16 06:53:20|186414.5|186289.5|186414.5|186289.5|186414.5|186289.5|186414.5|186289.5|1
1723791210000|2024-08-16 06:53:30|186418.8|186293.8|186417.9|186292.9|186418.8|186293.8|186417.9|186292.9|2
1723791220000|2024-08-16 06:53:40|186429.9|186304.9|186429.9|186304.9|186429.9|186304.9|186429.9|186304.9|1
1723791260000|2024-08-16 06:54:20|186417.9|186292.9|186417.9|186292.9|186417.9|186292.9|186417.9|186292.9|1
1723791270000|2024-08-16 06:54:30|186428.2|186303.2|186430.8|186305.8|186430.8|186305.8|186426.2|186301.2|4
1723791290000|2024-08-16 06:54:50|186430.6|186305.6|186430.6|186305.6|186430.6|186305.6|186430.6|186305.6|1
1723791300000|2024-08-16 06:55:00|186430.7|186305.7|186432.6|186307.6|186432.6|186307.6|186430|186305|3
1723791310000|2024-08-16 06:55:10|186430.3|186305.3|186433.2|186308.2|186433.2|186308.2|186430.3|186305.3|2
1723791340000|2024-08-16 06:55:40|186430.1|186305.1|186432.9|186307.9|186433|186308|186430.1|186305.1|3
1723791350000|2024-08-16 06:55:50|186430.4|186305.4|186430.4|186305.4|186430.4|186305.4|186430.4|186305.4|1
1723791370000|2024-08-16 06:56:10|186425.9|186300.9|186429.8|186304.8|186429.8|186304.8|186425.9|186300.9|2
1723791380000|2024-08-16 06:56:20|186433.5|186308.5|186433.5|186308.5|186433.5|186308.5|186433.5|186308.5|1
1723791390000|2024-08-16 06:56:30|186432.4|186307.4|186432.4|186307.4|186432.4|186307.4|186432.4|186307.4|1
1723791400000|2024-08-16 06:56:40|186427.3|186302.3|186427.3|186302.3|186427.3|186302.3|186427.3|186302.3|1
1723791410000|2024-08-16 06:56:50|186427.2|186302.2|186428.6|186303.6|186431.3|186306.3|186427.2|186302.2|4
1723791440000|2024-08-16 06:57:20|186423.7|186298.7|186398.3|186273.3|186423.7|186298.7|186397.2|186272.2|6
1723791450000|2024-08-16 06:57:30|186407.5|186282.5|186400.7|186275.7|186410.1|186285.1|186398.4|186273.4|9
1723791460000|2024-08-16 06:57:40|186402.1|186277.1|186401.5|186276.5|186402.5|186277.5|186401.5|186276.5|3
1723791480000|2024-08-16 06:58:00|186401.2|186276.2|186400.1|186275.1|186401.6|186276.6|186398.1|186273.1|9
1723791490000|2024-08-16 06:58:10|186397.6|186272.6|186397.7|186272.7|186398.3|186273.3|186397.6|186272.6|4
1723791500000|2024-08-16 06:58:20|186395.6|186270.6|186396.1|186271.1|186397.3|186272.3|186395.6|186270.6|4
1723791510000|2024-08-16 06:58:30|186391.3|186266.3|186391.3|186266.3|186391.3|186266.3|186391.3|186266.3|1
1723791520000|2024-08-16 06:58:40|186389.7|186264.7|186389.7|186264.7|186389.7|186264.7|186389.7|186264.7|1
1723791530000|2024-08-16 06:58:50|186387.3|186262.3|186336.4|186211.4|186387.3|186262.3|186336.4|186211.4|18
1723791540000|2024-08-16 06:59:00|186333.6|186208.6|186333.7|186208.7|186333.7|186208.7|186333.6|186208.6|2
1723791550000|2024-08-16 06:59:10|186333.9|186208.9|186332.4|186207.4|186333.9|186208.9|186332.4|186207.4|2
1723791560000|2024-08-16 06:59:20|186333.9|186208.9|186333.9|186208.9|186333.9|186208.9|186333.9|186208.9|1
1723791570000|2024-08-16 06:59:30|186332.3|186207.3|186330.7|186205.7|186332.3|186207.3|186327.8|186202.8|3
1723791580000|2024-08-16 06:59:40|186328.3|186203.3|186328.7|186203.7|186328.7|186203.7|186328.3|186203.3|2
1723791590000|2024-08-16 06:59:50|186329.3|186204.3|186329.3|186204.3|186329.3|186204.3|186329.3|186204.3|1
1723791600000|2024-08-16 07:00:00|186329.4|186204.4|186322|186197|186330|186205|186321.4|186196.4|6
1723791610000|2024-08-16 07:00:10|186322.6|186197.6|186320.8|186195.8|186322.6|186197.6|186320.8|186195.8|3
1723791620000|2024-08-16 07:00:20|186319.7|186194.7|186313.7|186188.7|186319.7|186194.7|186312.2|186187.2|8
1723791630000|2024-08-16 07:00:30|186313|186188|186315.8|186190.8|186315.8|186190.8|186311.6|186186.6|3
1723791640000|2024-08-16 07:00:40|186315|186190|186312.3|186187.3|186315|186190|186309.3|186184.3|4
1723791650000|2024-08-16 07:00:50|186320.2|186195.2|186316.3|186191.3|186322.1|186197.1|186316.3|186191.3|8
1723791660000|2024-08-16 07:01:00|186318.7|186193.7|186306.5|186181.5|186326.1|186201.1|186304.7|186179.7|10
1723791670000|2024-08-16 07:01:10|186306|186181|186302.2|186177.2|186306|186181|186299.4|186174.4|20
1723791680000|2024-08-16 07:01:20|186301.3|186176.3|186301.3|186176.3|186301.3|186176.3|186300.1|186175.1|5
1723791690000|2024-08-16 07:01:30|186303.1|186178.1|186303.5|186178.5|186303.5|186178.5|186302.2|186177.2|7
1723791700000|2024-08-16 07:01:40|186303.1|186178.1|186303.1|186178.1|186303.1|186178.1|186303.1|186178.1|1
1723791710000|2024-08-16 07:01:50|186303.5|186178.5|186303.5|186178.5|186303.5|186178.5|186303.5|186178.5|1
1723791720000|2024-08-16 07:02:00|186300.9|186175.9|186283.4|186158.4|186300.9|186175.9|186283.4|186158.4|3
1723791730000|2024-08-16 07:02:10|186302.1|186177.1|186297.7|186172.7|186302.1|186177.1|186297.7|186172.7|4
1723791740000|2024-08-16 07:02:20|186300.6|186175.6|186301.4|186176.4|186301.4|186176.4|186300.6|186175.6|2
1723791750000|2024-08-16 07:02:30|186302.3|186177.3|186303|186178|186303|186178|186302.2|186177.2|3
1723791770000|2024-08-16 07:02:50|186304.4|186179.4|186370.5|186245.5|186389.4|186264.4|186304.4|186179.4|10
1723791780000|2024-08-16 07:03:00|186369.4|186244.4|186404.2|186279.2|186432.5|186307.5|186363.1|186238.1|17
1723791790000|2024-08-16 07:03:10|186407.6|186282.6|186382.4|186257.4|186407.6|186282.6|186382|186257|11
1723791800000|2024-08-16 07:03:20|186381.2|186256.2|186380.4|186255.4|186382.2|186257.2|186379.8|186254.8|8
1723791810000|2024-08-16 07:03:30|186379.2|186254.2|186379.9|186254.9|186381|186256|186379.2|186254.2|7
1723791820000|2024-08-16 07:03:40|186381.7|186256.7|186379.3|186254.3|186381.7|186256.7|186379.3|186254.3|7
1723791830000|2024-08-16 07:03:50|186375.8|186250.8|186375.9|186250.9|186376.1|186251.1|186375.6|186250.6|4
1723791840000|2024-08-16 07:04:00|186374.7|186249.7|186374.4|186249.4|186374.7|186249.7|186374|186249|4
1723791850000|2024-08-16 07:04:10|186376.3|186251.3|186384.4|186259.4|186385.4|186260.4|186376.3|186251.3|9
1723791860000|2024-08-16 07:04:20|186383.5|186258.5|186375.1|186250.1|186383.5|186258.5|186375.1|186250.1|7
1723791870000|2024-08-16 07:04:30|186379.9|186254.9|186448.2|186323.2|186450.6|186325.6|186378.8|186253.8|17
1723791880000|2024-08-16 07:04:40|186446.8|186321.8|186446.7|186321.7|186448.5|186323.5|186446|186321|13
1723791890000|2024-08-16 07:04:50|186448.1|186323.1|186448|186323|186449.3|186324.3|186446.1|186321.1|10
1723791900000|2024-08-16 07:05:00|186447|186322|186460.1|186335.1|186461.1|186336.1|186447|186322|11
1723791910000|2024-08-16 07:05:10|186459.8|186334.8|186450|186325|186459.8|186334.8|186446.8|186321.8|20
1723791920000|2024-08-16 07:05:20|186448.5|186323.5|186447.5|186322.5|186448.5|186323.5|186447.3|186322.3|4
1723791930000|2024-08-16 07:05:30|186447.8|186322.8|186446|186321|186447.8|186322.8|186445.6|186320.6|5
1723791940000|2024-08-16 07:05:40|186447.4|186322.4|186447.5|186322.5|186447.9|186322.9|186447.4|186322.4|3
1723791950000|2024-08-16 07:05:50|186443.8|186318.8|186443.7|186318.7|186445.5|186320.5|186443.7|186318.7|5
1723791960000|2024-08-16 07:06:00|186444.4|186319.4|186444.7|186319.7|186444.7|186319.7|186444.4|186319.4|2
1723791970000|2024-08-16 07:06:10|186443.7|186318.7|186474.2|186349.2|186474.2|186349.2|186443.7|186318.7|8
1723791980000|2024-08-16 07:06:20|186472.1|186347.1|186463.9|186338.9|186472.5|186347.5|186463.9|186338.9|14
1723791990000|2024-08-16 07:06:30|186464.7|186339.7|186464.6|186339.6|186465.9|186340.9|186464.6|186339.6|3
1723792000000|2024-08-16 07:06:40|186465.5|186340.5|186472.4|186347.4|186472.8|186347.8|186465.5|186340.5|14
1723792010000|2024-08-16 07:06:50|186470.7|186345.7|186465.8|186340.8|186472.7|186347.7|186465.8|186340.8|11
1723792040000|2024-08-16 07:07:20|186466.3|186341.3|186467.1|186342.1|186467.1|186342.1|186459.9|186334.9|3
1723792050000|2024-08-16 07:07:30|186466.3|186341.3|186470.6|186345.6|186471.5|186346.5|186466.3|186341.3|7
1723792060000|2024-08-16 07:07:40|186471.7|186346.7|186470.1|186345.1|186472|186347|186469.3|186344.3|17
1723792070000|2024-08-16 07:07:50|186471.1|186346.1|186489.3|186364.3|186489.3|186364.3|186465.9|186340.9|25
1723792080000|2024-08-16 07:08:00|186486.7|186361.7|186488.4|186363.4|186490.4|186365.4|186485.8|186360.8|18
1723792090000|2024-08-16 07:08:10|186489.9|186364.9|186487.9|186362.9|186489.9|186364.9|186487.3|186362.3|7
1723792100000|2024-08-16 07:08:20|186489.4|186364.4|186491.7|186366.7|186491.7|186366.7|186488.1|186363.1|13
1723792110000|2024-08-16 07:08:30|186489.9|186364.9|186490.3|186365.3|186492.1|186367.1|186489.9|186364.9|7
1723792120000|2024-08-16 07:08:40|186491.7|186366.7|186510.7|186385.7|186512|186387|186491.7|186366.7|9
1723792130000|2024-08-16 07:08:50|186509.4|186384.4|186509.1|186384.1|186510.3|186385.3|186509.1|186384.1|3
1723792140000|2024-08-16 07:09:00|186509.3|186384.3|186506.1|186381.1|186509.3|186384.3|186505.2|186380.2|5
1723792150000|2024-08-16 07:09:10|186506|186381|186506.5|186381.5|186508.4|186383.4|186506|186381|9
1723792160000|2024-08-16 07:09:20|186507.5|186382.5|186506.4|186381.4|186507.5|186382.5|186506.4|186381.4|2
1723792170000|2024-08-16 07:09:30|186506.3|186381.3|186507.6|186382.6|186507.6|186382.6|186506.3|186381.3|2
1723792180000|2024-08-16 07:09:40|186506.2|186381.2|186503|186378|186507.3|186382.3|186503|186378|6
1723792190000|2024-08-16 07:09:50|186506|186381|186505.8|186380.8|186506|186381|186505.8|186380.8|2
1723792200000|2024-08-16 07:10:00|186504.8|186379.8|186500.4|186375.4|186504.8|186379.8|186500.4|186375.4|3
1723792210000|2024-08-16 07:10:10|186499.8|186374.8|186499.8|186374.8|186499.8|186374.8|186499.8|186374.8|1
1723792220000|2024-08-16 07:10:20|186500|186375|186499.7|186374.7|186501.2|186376.2|186499.7|186374.7|3
1723792230000|2024-08-16 07:10:30|186500.3|186375.3|186498.9|186373.9|186500.3|186375.3|186498.9|186373.9|2
1723792240000|2024-08-16 07:10:40|186497.1|186372.1|186497.1|186372.1|186497.1|186372.1|186497.1|186372.1|1
1723792260000|2024-08-16 07:11:00|186495.3|186370.3|186473.7|186348.7|186495.3|186370.3|186473.7|186348.7|5
1723792270000|2024-08-16 07:11:10|186476.1|186351.1|186437.3|186312.3|186476.1|186351.1|186437.3|186312.3|13
1723792280000|2024-08-16 07:11:20|186438.4|186313.4|186439.3|186314.3|186440.2|186315.2|186435.7|186310.7|24
1723792290000|2024-08-16 07:11:30|186440.3|186315.3|186437|186312|186440.7|186315.7|186437|186312|12
1723792300000|2024-08-16 07:11:40|186439.6|186314.6|186497.7|186372.7|186500|186375|186439.6|186314.6|16
1723792310000|2024-08-16 07:11:50|186497.3|186372.3|186509.6|186384.6|186512|186387|186497.3|186372.3|9
1723792320000|2024-08-16 07:12:00|186510.6|186385.6|186513.2|186388.2|186516.4|186391.4|186506.9|186381.9|14
1723792330000|2024-08-16 07:12:10|186511.8|186386.8|186507.2|186382.2|186513.6|186388.6|186507.2|186382.2|8
1723792340000|2024-08-16 07:12:20|186505.5|186380.5|186500.6|186375.6|186505.5|186380.5|186499.7|186374.7|10
1723792350000|2024-08-16 07:12:30|186498.6|186373.6|186505.9|186380.9|186507.6|186382.6|186497.2|186372.2|11
1723792360000|2024-08-16 07:12:40|186505.5|186380.5|186508.8|186383.8|186508.8|186383.8|186504.9|186379.9|4
1723792370000|2024-08-16 07:12:50|186508.9|186383.9|186509.8|186384.8|186510.3|186385.3|186508.9|186383.9|5
1723792380000|2024-08-16 07:13:00|186510.4|186385.4|186507|186382|186513.3|186388.3|186507|186382|15
1723792390000|2024-08-16 07:13:10|186508.3|186383.3|186508.2|186383.2|186508.5|186383.5|186507.2|186382.2|4
1723792400000|2024-08-16 07:13:20|186507|186382|186507.7|186382.7|186508.8|186383.8|186507|186382|6
1723792410000|2024-08-16 07:13:30|186507.9|186382.9|186507|186382|186508.4|186383.4|186507|186382|4
1723792420000|2024-08-16 07:13:40|186506.7|186381.7|186490.5|186365.5|186506.7|186381.7|186490.1|186365.1|11
1723792430000|2024-08-16 07:13:50|186490.1|186365.1|186490.4|186365.4|186490.4|186365.4|186490.1|186365.1|2
1723792440000|2024-08-16 07:14:00|186489.9|186364.9|186484|186359|186489.9|186364.9|186482.5|186357.5|12
1723792450000|2024-08-16 07:14:10|186482.8|186357.8|186481.6|186356.6|186482.8|186357.8|186481.6|186356.6|2
1723792460000|2024-08-16 07:14:20|186482.7|186357.7|186483.9|186358.9|186483.9|186358.9|186479.2|186354.2|4
1723792470000|2024-08-16 07:14:30|186482.7|186357.7|186483.6|186358.6|186483.6|186358.6|186482.7|186357.7|3
1723792480000|2024-08-16 07:14:40|186482.8|186357.8|186486.7|186361.7|186486.7|186361.7|186482.8|186357.8|4
1723792490000|2024-08-16 07:14:50|186487.5|186362.5|186486.6|186361.6|186487.6|186362.6|186486.6|186361.6|3
1723792500000|2024-08-16 07:15:00|186487.4|186362.4|186496.5|186371.5|186516.1|186391.1|186487.4|186362.4|17
1723792510000|2024-08-16 07:15:10|186498.2|186373.2|186500.4|186375.4|186501.7|186376.7|186497.3|186372.3|17
1723792520000|2024-08-16 07:15:20|186501.4|186376.4|186498.5|186373.5|186501.4|186376.4|186495.4|186370.4|19
1723792530000|2024-08-16 07:15:30|186493.8|186368.8|186498.4|186373.4|186499.1|186374.1|186493.8|186368.8|14
1723792540000|2024-08-16 07:15:40|186497.5|186372.5|186497.7|186372.7|186498.4|186373.4|186497.5|186372.5|4
1723792550000|2024-08-16 07:15:50|186498.5|186373.5|186498.5|186373.5|186499.3|186374.3|186495|186370|5
1723792560000|2024-08-16 07:16:00|186503.3|186378.3|186506.7|186381.7|186507.6|186382.6|186503.3|186378.3|5
1723792570000|2024-08-16 07:16:10|186506.6|186381.6|186493.1|186368.1|186506.6|186381.6|186491.2|186366.2|11
1723792580000|2024-08-16 07:16:20|186494.5|186369.5|186494.1|186369.1|186497.4|186372.4|186491.7|186366.7|14
1723792590000|2024-08-16 07:16:30|186497.3|186372.3|186496|186371|186497.3|186372.3|186493|186368|6
1723792600000|2024-08-16 07:16:40|186495|186370|186494.2|186369.2|186495.4|186370.4|186494.2|186369.2|4
1723792610000|2024-08-16 07:16:50|186493|186368|186493|186368|186493|186368|186493|186368|1
1723792620000|2024-08-16 07:17:00|186494|186369|186493.3|186368.3|186494.5|186369.5|186489.8|186364.8|6
1723792630000|2024-08-16 07:17:10|186494.6|186369.6|186495.2|186370.2|186496.1|186371.1|186494.6|186369.6|6
1723792640000|2024-08-16 07:17:20|186491.8|186366.8|186491.7|186366.7|186494.9|186369.9|186491.7|186366.7|3
1723792650000|2024-08-16 07:17:30|186485.8|186360.8|186501.2|186376.2|186501.4|186376.4|186485.8|186360.8|8
1723792660000|2024-08-16 07:17:40|186500.3|186375.3|186500.3|186375.3|186500.3|186375.3|186500.3|186375.3|1
1723792670000|2024-08-16 07:17:50|186499.1|186374.1|186492.2|186367.2|186499.1|186374.1|186490|186365|9
1723792680000|2024-08-16 07:18:00|186492.9|186367.9|186500.8|186375.8|186501.9|186376.9|186491.8|186366.8|8
1723792700000|2024-08-16 07:18:20|186502.3|186377.3|186495.9|186370.9|186502.3|186377.3|186490.7|186365.7|5
1723792710000|2024-08-16 07:18:30|186497.4|186372.4|186496.5|186371.5|186497.8|186372.8|186493.4|186368.4|8
1723792720000|2024-08-16 07:18:40|186495.7|186370.7|186496.3|186371.3|186496.7|186371.7|186495.7|186370.7|3
1723792730000|2024-08-16 07:18:50|186496.7|186371.7|186492.1|186367.1|186498.1|186373.1|186489.6|186364.6|8
1723792740000|2024-08-16 07:19:00|186493.2|186368.2|186491.2|186366.2|186493.2|186368.2|186486.4|186361.4|9
1723792750000|2024-08-16 07:19:10|186489.6|186364.6|186491.8|186366.8|186492.8|186367.8|186487.7|186362.7|6
1723792760000|2024-08-16 07:19:20|186492.6|186367.6|186493.4|186368.4|186494.4|186369.4|186492.6|186367.6|4
1723792770000|2024-08-16 07:19:30|186492.5|186367.5|186492.7|186367.7|186493.9|186368.9|186488.9|186363.9|10
1723792780000|2024-08-16 07:19:40|186489.8|186364.8|186489.8|186364.8|186489.8|186364.8|186489.8|186364.8|1
1723792790000|2024-08-16 07:19:50|186489.1|186364.1|186488.3|186363.3|186489.1|186364.1|186486.5|186361.5|5
1723792810000|2024-08-16 07:20:10|186486.6|186361.6|186496.1|186371.1|186501.8|186376.8|186486.6|186361.6|14
1723792820000|2024-08-16 07:20:20|186495|186370|186496.1|186371.1|186496.1|186371.1|186495|186370|2
1723792830000|2024-08-16 07:20:30|186497.1|186372.1|186503.9|186378.9|186503.9|186378.9|186496.8|186371.8|5
1723792840000|2024-08-16 07:20:40|186499.5|186374.5|186495.7|186370.7|186499.5|186374.5|186493.6|186368.6|8
1723792850000|2024-08-16 07:20:50|186496.2|186371.2|186493.4|186368.4|186496.2|186371.2|186493.2|186368.2|7
1723792860000|2024-08-16 07:21:00|186493.8|186368.8|186501.2|186376.2|186503.7|186378.7|186493.8|186368.8|14
1723792870000|2024-08-16 07:21:10|186502.7|186377.7|186499.5|186374.5|186502.7|186377.7|186498.5|186373.5|4
1723792880000|2024-08-16 07:21:20|186498.5|186373.5|186498.3|186373.3|186498.5|186373.5|186498.3|186373.3|2
1723792890000|2024-08-16 07:21:30|186494.4|186369.4|186491.1|186366.1|186494.4|186369.4|186490|186365|3
1723792900000|2024-08-16 07:21:40|186489.2|186364.2|186489.2|186364.2|186489.2|186364.2|186489.2|186364.2|1
1723792910000|2024-08-16 07:21:50|186491.1|186366.1|186497.7|186372.7|186497.7|186372.7|186489.7|186364.7|4
1723792920000|2024-08-16 07:22:00|186496.6|186371.6|186502.5|186377.5|186504.6|186379.6|186496.6|186371.6|7
1723792930000|2024-08-16 07:22:10|186501.5|186376.5|186500.8|186375.8|186502.6|186377.6|186500.8|186375.8|11
1723792940000|2024-08-16 07:22:20|186500.3|186375.3|186495.3|186370.3|186500.3|186375.3|186495.3|186370.3|2
1723792950000|2024-08-16 07:22:30|186495|186370|186520.2|186395.2|186520.2|186395.2|186495|186370|6
1723792960000|2024-08-16 07:22:40|186519.2|186394.2|186494.4|186369.4|186519.7|186394.7|186489.3|186364.3|16
1723792970000|2024-08-16 07:22:50|186493.7|186368.7|186485.9|186360.9|186493.7|186368.7|186483.6|186358.6|6
1723792980000|2024-08-16 07:23:00|186485.1|186360.1|186448.1|186323.1|186486.4|186361.4|186445.4|186320.4|11
1723792990000|2024-08-16 07:23:10|186446.9|186321.9|186439.6|186314.6|186446.9|186321.9|186435|186310|22
1723793000000|2024-08-16 07:23:20|186437.6|186312.6|186439.5|186314.5|186441.8|186316.8|186435.8|186310.8|20
1723793010000|2024-08-16 07:23:30|186441.5|186316.5|186436.4|186311.4|186441.9|186316.9|186435.8|186310.8|17
1723793020000|2024-08-16 07:23:40|186437.4|186312.4|186448.9|186323.9|186448.9|186323.9|186436.2|186311.2|3
1723793030000|2024-08-16 07:23:50|186449.7|186324.7|186453.6|186328.6|186453.9|186328.9|186449.7|186324.7|4
1723793040000|2024-08-16 07:24:00|186453.5|186328.5|186450.5|186325.5|186455.8|186330.8|186450.5|186325.5|9
1723793050000|2024-08-16 07:24:10|186452.5|186327.5|186451|186326|186454.6|186329.6|186449.7|186324.7|12
1723793060000|2024-08-16 07:24:20|186452|186327|186449.2|186324.2|186454.3|186329.3|186448.9|186323.9|21
1723793070000|2024-08-16 07:24:30|186447.9|186322.9|186448|186323|186451.1|186326.1|186447|186322|8
1723793080000|2024-08-16 07:24:40|186451.2|186326.2|186448.6|186323.6|186451.6|186326.6|186448|186323|8
1723793090000|2024-08-16 07:24:50|186450.6|186325.6|186449.3|186324.3|186453.5|186328.5|186447.9|186322.9|14
1723793100000|2024-08-16 07:25:00|186451.5|186326.5|186447.1|186322.1|186451.5|186326.5|186446.9|186321.9|6
1723793110000|2024-08-16 07:25:10|186449.3|186324.3|186471.8|186346.8|186474.1|186349.1|186449.3|186324.3|7
1723793120000|2024-08-16 07:25:20|186471.6|186346.6|186471.6|186346.6|186471.6|186346.6|186471.6|186346.6|1
1723793140000|2024-08-16 07:25:40|186465.7|186340.7|186469.1|186344.1|186469.1|186344.1|186462.9|186337.9|5
1723793150000|2024-08-16 07:25:50|186474.5|186349.5|186493.8|186368.8|186497.1|186372.1|186474.5|186349.5|19
1723793160000|2024-08-16 07:26:00|186497.8|186372.8|186496.9|186371.9|186499|186374|186495.2|186370.2|11
1723793170000|2024-08-16 07:26:10|186496.1|186371.1|186495.3|186370.3|186496.1|186371.1|186495.3|186370.3|2
1723793180000|2024-08-16 07:26:20|186499.2|186374.2|186496.1|186371.1|186500.2|186375.2|186494.8|186369.8|14
1723793190000|2024-08-16 07:26:30|186494.6|186369.6|186494.5|186369.5|186496.8|186371.8|186494.5|186369.5|11
1723793200000|2024-08-16 07:26:40|186495.3|186370.3|186459.4|186334.4|186502.5|186377.5|186455.5|186330.5|28
1723793210000|2024-08-16 07:26:50|186460.8|186335.8|186460.6|186335.6|186467|186342|186458.7|186333.7|18
1723793220000|2024-08-16 07:27:00|186461.5|186336.5|186485|186360|186489.3|186364.3|186458.9|186333.9|15
1723793230000|2024-08-16 07:27:10|186484.2|186359.2|186521.9|186396.9|186527|186402|186484.2|186359.2|12
1723793240000|2024-08-16 07:27:20|186521|186396|186515.8|186390.8|186521|186396|186513.9|186388.9|7
1723793250000|2024-08-16 07:27:30|186515.6|186390.6|186509.8|186384.8|186515.6|186390.6|186498.1|186373.1|10
1723793260000|2024-08-16 07:27:40|186510|186385|186509.7|186384.7|186511.7|186386.7|186509.7|186384.7|4
1723793270000|2024-08-16 07:27:50|186507.7|186382.7|186506.9|186381.9|186507.7|186382.7|186506.9|186381.9|2
1723793280000|2024-08-16 07:28:00|186505.5|186380.5|186501.1|186376.1|186506.9|186381.9|186484.2|186359.2|14
1723793300000|2024-08-16 07:28:20|186501.2|186376.2|186446.9|186321.9|186501.2|186376.2|186443.2|186318.2|15
1723793310000|2024-08-16 07:28:30|186447.4|186322.4|186445.5|186320.5|186447.4|186322.4|186444.7|186319.7|5
1723793320000|2024-08-16 07:28:40|186445.4|186320.4|186444|186319|186445.4|186320.4|186444|186319|3
1723793330000|2024-08-16 07:28:50|186443.1|186318.1|186438.4|186313.4|186443.1|186318.1|186438.4|186313.4|2
1723793340000|2024-08-16 07:29:00|186438.6|186313.6|186438.5|186313.5|186440.3|186315.3|186437.5|186312.5|7
1723793350000|2024-08-16 07:29:10|186439.2|186314.2|186439.7|186314.7|186440.8|186315.8|186438.7|186313.7|7
1723793360000|2024-08-16 07:29:20|186438.7|186313.7|186438.2|186313.2|186440.6|186315.6|186438.2|186313.2|4
1723793370000|2024-08-16 07:29:30|186440.4|186315.4|186441.4|186316.4|186441.4|186316.4|186440.4|186315.4|2
1723793380000|2024-08-16 07:29:40|186441.2|186316.2|186439.8|186314.8|186441.2|186316.2|186438.4|186313.4|5
1723793390000|2024-08-16 07:29:50|186441.3|186316.3|186439.9|186314.9|186442.4|186317.4|186439.3|186314.3|5
1723793400000|2024-08-16 07:30:00|186438.8|186313.8|186435.6|186310.6|186439.6|186314.6|186435.6|186310.6|6
1723793410000|2024-08-16 07:30:10|186437.6|186312.6|186437.6|186312.6|186437.6|186312.6|186437.6|186312.6|1
1723793420000|2024-08-16 07:30:20|186436.9|186311.9|186426.7|186301.7|186436.9|186311.9|186421.4|186296.4|7
1723793430000|2024-08-16 07:30:30|186422.7|186297.7|186418.4|186293.4|186422.7|186297.7|186418.4|186293.4|9
1723793440000|2024-08-16 07:30:40|186419.6|186294.6|186418.5|186293.5|186419.6|186294.6|186416.8|186291.8|15
1723793450000|2024-08-16 07:30:50|186417.6|186292.6|186423.9|186298.9|186423.9|186298.9|186417.5|186292.5|10
1723793460000|2024-08-16 07:31:00|186435.3|186310.3|186430.2|186305.2|186436.3|186311.3|186429.9|186304.9|15
1723793470000|2024-08-16 07:31:10|186431.2|186306.2|186428.5|186303.5|186431.2|186306.2|186427.9|186302.9|9
1723793480000|2024-08-16 07:31:20|186425.8|186300.8|186414|186289|186425.8|186300.8|186403.2|186278.2|5
1723793500000|2024-08-16 07:31:40|186413.2|186288.2|186410.4|186285.4|186413.2|186288.2|186410.4|186285.4|3
1723793510000|2024-08-16 07:31:50|186411.5|186286.5|186411.5|186286.5|186411.5|186286.5|186411.5|186286.5|1
1723793530000|2024-08-16 07:32:10|186407.9|186282.9|186414.7|186289.7|186414.7|186289.7|186407.9|186282.9|14
1723793540000|2024-08-16 07:32:20|186413.8|186288.8|186414.2|186289.2|186414.2|186289.2|186407.9|186282.9|8
1723793550000|2024-08-16 07:32:30|186407.4|186282.4|186413.6|186288.6|186413.6|186288.6|186406.6|186281.6|4
1723793560000|2024-08-16 07:32:40|186415.3|186290.3|186415.1|186290.1|186415.3|186290.3|186413.9|186288.9|3
1723793570000|2024-08-16 07:32:50|186415.9|186290.9|186412.3|186287.3|186415.9|186290.9|186405.9|186280.9|6
1723793580000|2024-08-16 07:33:00|186418.7|186293.7|186418.7|186293.7|186418.7|186293.7|186418|186293|3
1723793590000|2024-08-16 07:33:10|186420.1|186295.1|186451.1|186326.1|186452.5|186327.5|186419.9|186294.9|7
1723793600000|2024-08-16 07:33:20|186447.9|186322.9|186448|186323|186448.7|186323.7|186447.3|186322.3|11
1723793610000|2024-08-16 07:33:30|186447.4|186322.4|186480|186355|186480.1|186355.1|186447.4|186322.4|7
1723793620000|2024-08-16 07:33:40|186480.4|186355.4|186497|186372|186511.2|186386.2|186479.4|186354.4|12
1723793630000|2024-08-16 07:33:50|186494.4|186369.4|186527.1|186402.1|186535.2|186410.2|186487.3|186362.3|21
1723793640000|2024-08-16 07:34:00|186526|186401|186512.8|186387.8|186535.1|186410.1|186508.2|186383.2|13
1723793650000|2024-08-16 07:34:10|186514.1|186389.1|186549.9|186424.9|186549.9|186424.9|186514.1|186389.1|20
1723793660000|2024-08-16 07:34:20|186549|186424|186543.7|186418.7|186554.7|186429.7|186542.2|186417.2|12
1723793670000|2024-08-16 07:34:30|186544.1|186419.1|186579.6|186454.6|186580.1|186455.1|186544.1|186419.1|12
1723793680000|2024-08-16 07:34:40|186581.6|186456.6|186617.3|186492.3|186619.5|186494.5|186581.3|186456.3|13
1723793690000|2024-08-16 07:34:50|186616.1|186491.1|186606.1|186481.1|186625.6|186500.6|186596.5|186471.5|16
1723793700000|2024-08-16 07:35:00|186615.1|186490.1|186631.6|186506.6|186632.8|186507.8|186613.4|186488.4|14
1723793710000|2024-08-16 07:35:10|186628.5|186503.5|186624.1|186499.1|186628.5|186503.5|186621.7|186496.7|7
1723793720000|2024-08-16 07:35:20|186621.7|186496.7|186615.3|186490.3|186625.3|186500.3|186611.8|186486.8|7
1723793730000|2024-08-16 07:35:30|186611.4|186486.4|186617.6|186492.6|186625.8|186500.8|186611.4|186486.4|16
1723793740000|2024-08-16 07:35:40|186616.5|186491.5|186615.3|186490.3|186616.5|186491.5|186612.7|186487.7|6
1723793750000|2024-08-16 07:35:50|186614.3|186489.3|186627.8|186502.8|186627.8|186502.8|186607.4|186482.4|6
1723793760000|2024-08-16 07:36:00|186629|186504|186634|186509|186636.9|186511.9|186629|186504|6
1723793770000|2024-08-16 07:36:10|186632.9|186507.9|186631.4|186506.4|186634.8|186509.8|186631.4|186506.4|9
1723793780000|2024-08-16 07:36:20|186633|186508|186629.3|186504.3|186633|186508|186629.3|186504.3|9
1723793790000|2024-08-16 07:36:30|186627.9|186502.9|186625.7|186500.7|186627.9|186502.9|186622.3|186497.3|8
1723793800000|2024-08-16 07:36:40|186626.9|186501.9|186624.8|186499.8|186626.9|186501.9|186624.8|186499.8|3
1723793810000|2024-08-16 07:36:50|186622|186497|186611.9|186486.9|186622|186497|186610.7|186485.7|7
1723793820000|2024-08-16 07:37:00|186612.4|186487.4|186613.4|186488.4|186613.4|186488.4|186611.3|186486.3|9
1723793830000|2024-08-16 07:37:10|186612.4|186487.4|186613.4|186488.4|186613.4|186488.4|186611.3|186486.3|4
1723793840000|2024-08-16 07:37:20|186614.3|186489.3|186618.1|186493.1|186620.7|186495.7|186612.9|186487.9|12
1723793850000|2024-08-16 07:37:30|186618.4|186493.4|186618.2|186493.2|186619.6|186494.6|186616|186491|8
1723793860000|2024-08-16 07:37:40|186617.7|186492.7|186617.1|186492.1|186617.7|186492.7|186617.1|186492.1|2
1723793870000|2024-08-16 07:37:50|186616.5|186491.5|186617.7|186492.7|186617.7|186492.7|186616.5|186491.5|2
1723793880000|2024-08-16 07:38:00|186618.8|186493.8|186619|186494|186621.5|186496.5|186618.8|186493.8|7
1723793890000|2024-08-16 07:38:10|186606.8|186481.8|186607.6|186482.6|186609.9|186484.9|186606.8|186481.8|3
1723793900000|2024-08-16 07:38:20|186608.6|186483.6|186597.7|186472.7|186608.6|186483.6|186595.9|186470.9|6
1723793920000|2024-08-16 07:38:40|186599.1|186474.1|186600.7|186475.7|186600.7|186475.7|186599.1|186474.1|2
1723793930000|2024-08-16 07:38:50|186601.9|186476.9|186601.9|186476.9|186601.9|186476.9|186600.9|186475.9|3
1723793940000|2024-08-16 07:39:00|186603.5|186478.5|186603.2|186478.2|186606|186481|186603.2|186478.2|8
1723793950000|2024-08-16 07:39:10|186602.2|186477.2|186601.9|186476.9|186602.2|186477.2|186601.9|186476.9|2
1723793960000|2024-08-16 07:39:20|186600.2|186475.2|186575.6|186450.6|186600.2|186475.2|186575.5|186450.5|7
1723793970000|2024-08-16 07:39:30|186574.4|186449.4|186571.8|186446.8|186574.4|186449.4|186571.8|186446.8|2
1723793980000|2024-08-16 07:39:40|186572|186447|186553.3|186428.3|186572|186447|186550|186425|6
1723793990000|2024-08-16 07:39:50|186554.4|186429.4|186554.4|186429.4|186554.4|186429.4|186554.4|186429.4|1
1723794000000|2024-08-16 07:40:00|186553.1|186428.1|186553|186428|186554.7|186429.7|186553|186428|5
1723794010000|2024-08-16 07:40:10|186554|186429|186553.8|186428.8|186554|186429|186552.2|186427.2|3
1723794020000|2024-08-16 07:40:20|186554.8|186429.8|186574.1|186449.1|186575|186450|186554.8|186429.8|4
1723794030000|2024-08-16 07:40:30|186573.6|186448.6|186581.1|186456.1|186581.1|186456.1|186572.6|186447.6|20
1723794040000|2024-08-16 07:40:40|186578.4|186453.4|186583.1|186458.1|186584.2|186459.2|186578.4|186453.4|23
1723794050000|2024-08-16 07:40:50|186584|186459|186605.3|186480.3|186608|186483|186584|186459|4
1723794060000|2024-08-16 07:41:00|186608.5|186483.5|186604.3|186479.3|186608.5|186483.5|186604.3|186479.3|7
1723794070000|2024-08-16 07:41:10|186608.3|186483.3|186595.4|186470.4|186608.3|186483.3|186594.6|186469.6|8
1723794080000|2024-08-16 07:41:20|186594.5|186469.5|186594.5|186469.5|186596.5|186471.5|186593.6|186468.6|5
1723794090000|2024-08-16 07:41:30|186594.4|186469.4|186594.4|186469.4|186594.4|186469.4|186594.4|186469.4|1
1723794100000|2024-08-16 07:41:40|186593.8|186468.8|186595.5|186470.5|186596.2|186471.2|186593.8|186468.8|3
1723794110000|2024-08-16 07:41:50|186596.5|186471.5|186596.2|186471.2|186598|186473|186596.2|186471.2|8
1723794120000|2024-08-16 07:42:00|186597.4|186472.4|186596.7|186471.7|186597.4|186472.4|186596.7|186471.7|2
1723794130000|2024-08-16 07:42:10|186596.8|186471.8|186596.8|186471.8|186596.8|186471.8|186596.8|186471.8|1
1723794140000|2024-08-16 07:42:20|186597.5|186472.5|186595.2|186470.2|186598.5|186473.5|186595.2|186470.2|5
1723794150000|2024-08-16 07:42:30|186595.6|186470.6|186593.9|186468.9|186595.6|186470.6|186593.9|186468.9|3
1723794160000|2024-08-16 07:42:40|186592.5|186467.5|186581.6|186456.6|186592.5|186467.5|186577.9|186452.9|12
1723794170000|2024-08-16 07:42:50|186582.8|186457.8|186587.3|186462.3|186587.3|186462.3|186582.8|186457.8|3
1723794180000|2024-08-16 07:43:00|186583.5|186458.5|186583.5|186458.5|186583.5|186458.5|186583.5|186458.5|1
1723794190000|2024-08-16 07:43:10|186582.7|186457.7|186575.9|186450.9|186582.7|186457.7|186574.6|186449.6|7
1723794200000|2024-08-16 07:43:20|186576.6|186451.6|186584.3|186459.3|186584.3|186459.3|186575.3|186450.3|16
1723794210000|2024-08-16 07:43:30|186586|186461|186604.8|186479.8|186611.1|186486.1|186586|186461|6
1723794220000|2024-08-16 07:43:40|186604.3|186479.3|186604.4|186479.4|186604.4|186479.4|186604.3|186479.3|2
1723794240000|2024-08-16 07:44:00|186603.7|186478.7|186603.7|186478.7|186603.7|186478.7|186603.7|186478.7|1
1723794250000|2024-08-16 07:44:10|186603.5|186478.5|186591.9|186466.9|186603.5|186478.5|186590.1|186465.1|23
1723794260000|2024-08-16 07:44:20|186593.1|186468.1|186593.1|186468.1|186593.1|186468.1|186593.1|186468.1|1
1723794270000|2024-08-16 07:44:30|186593.4|186468.4|186618.7|186493.7|186622.2|186497.2|186593.4|186468.4|13
1723794280000|2024-08-16 07:44:40|186619.7|186494.7|186620.3|186495.3|186620.3|186495.3|186619.7|186494.7|2
1723794290000|2024-08-16 07:44:50|186619.3|186494.3|186618.6|186493.6|186619.3|186494.3|186618.6|186493.6|2
1723794300000|2024-08-16 07:45:00|186620|186495|186620|186495|186620.3|186495.3|186619.1|186494.1|6
1723794310000|2024-08-16 07:45:10|186619.3|186494.3|186609.9|186484.9|186619.3|186494.3|186609.9|186484.9|6
1723794320000|2024-08-16 07:45:20|186609.6|186484.6|186602.7|186477.7|186609.6|186484.6|186600.6|186475.6|10
1723794330000|2024-08-16 07:45:30|186602.4|186477.4|186599.2|186474.2|186603.8|186478.8|186595.5|186470.5|19
1723794340000|2024-08-16 07:45:40|186597.3|186472.3|186597.5|186472.5|186599|186474|186595.1|186470.1|16
1723794350000|2024-08-16 07:45:50|186596.7|186471.7|186608.1|186483.1|186611.5|186486.5|186596.1|186471.1|20
1723794360000|2024-08-16 07:46:00|186609.6|186484.6|186608.1|186483.1|186609.6|186484.6|186608.1|186483.1|2
1723794370000|2024-08-16 07:46:10|186610.4|186485.4|186622.4|186497.4|186624.8|186499.8|186610.4|186485.4|7
1723794380000|2024-08-16 07:46:20|186622|186497|186621.2|186496.2|186622|186497|186620|186495|3
1723794390000|2024-08-16 07:46:30|186617.6|186492.6|186618.9|186493.9|186620|186495|186614.3|186489.3|7
1723794400000|2024-08-16 07:46:40|186621|186496|186619.4|186494.4|186621|186496|186618|186493|7
1723794410000|2024-08-16 07:46:50|186618.6|186493.6|186619.4|186494.4|186620.5|186495.5|186618.6|186493.6|4
1723794420000|2024-08-16 07:47:00|186628.5|186503.5|186619.1|186494.1|186632.4|186507.4|186618.1|186493.1|12
1723794430000|2024-08-16 07:47:10|186623.3|186498.3|186618.7|186493.7|186623.3|186498.3|186618.7|186493.7|8
1723794450000|2024-08-16 07:47:30|186616.8|186491.8|186616.8|186491.8|186616.8|186491.8|186616.8|186491.8|1
1723794460000|2024-08-16 07:47:40|186616.3|186491.3|186616.3|186491.3|186616.3|186491.3|186616.3|186491.3|1
1723794470000|2024-08-16 07:47:50|186614.6|186489.6|186616.8|186491.8|186616.8|186491.8|186612.4|186487.4|4
1723794480000|2024-08-16 07:48:00|186618.2|186493.2|186603|186478|186618.2|186493.2|186602.7|186477.7|8
1723794490000|2024-08-16 07:48:10|186602.6|186477.6|186593.4|186468.4|186602.6|186477.6|186591.7|186466.7|19
1723794500000|2024-08-16 07:48:20|186592.7|186467.7|186593.1|186468.1|186593.5|186468.5|186592.1|186467.1|7
1723794510000|2024-08-16 07:48:30|186592.9|186467.9|186590.8|186465.8|186592.9|186467.9|186590.8|186465.8|6
1723794520000|2024-08-16 07:48:40|186589|186464|186589.5|186464.5|186589.5|186464.5|186589|186464|2
1723794530000|2024-08-16 07:48:50|186589.3|186464.3|186591.6|186466.6|186591.6|186466.6|186589.3|186464.3|3
1723794540000|2024-08-16 07:49:00|186591.1|186466.1|186605.2|186480.2|186608.5|186483.5|186591.1|186466.1|9
1723794550000|2024-08-16 07:49:10|186604.3|186479.3|186594.7|186469.7|186604.6|186479.6|186593.2|186468.2|8
1723794560000|2024-08-16 07:49:20|186593.4|186468.4|186593.4|186468.4|186593.4|186468.4|186593.4|186468.4|1
1723794570000|2024-08-16 07:49:30|186594.5|186469.5|186593.9|186468.9|186597.5|186472.5|186593.9|186468.9|7
1723794580000|2024-08-16 07:49:40|186592.8|186467.8|186590.9|186465.9|186592.8|186467.8|186590.9|186465.9|3
1723794590000|2024-08-16 07:49:50|186592.3|186467.3|186589.9|186464.9|186593.1|186468.1|186589.9|186464.9|4
1723794600000|2024-08-16 07:50:00|186592|186467|186594.1|186469.1|186594.1|186469.1|186592|186467|3
1723794610000|2024-08-16 07:50:10|186596.1|186471.1|186595.9|186470.9|186596.1|186471.1|186594.1|186469.1|3
1723794620000|2024-08-16 07:50:20|186593.7|186468.7|186616|186491|186618.9|186493.9|186593.7|186468.7|9
1723794630000|2024-08-16 07:50:30|186616.8|186491.8|186614.3|186489.3|186616.8|186491.8|186613.4|186488.4|5
1723794640000|2024-08-16 07:50:40|186613.9|186488.9|186614.4|186489.4|186614.4|186489.4|186613.9|186488.9|2
1723794650000|2024-08-16 07:50:50|186612.7|186487.7|186609.9|186484.9|186613.4|186488.4|186609.9|186484.9|4
1723794680000|2024-08-16 07:51:20|186599.7|186474.7|186610.3|186485.3|186612.3|186487.3|186599.7|186474.7|4
1723794700000|2024-08-16 07:51:40|186612|186487|186610.7|186485.7|186612.7|186487.7|186610.2|186485.2|4
1723794710000|2024-08-16 07:51:50|186607.5|186482.5|186615.5|186490.5|186615.9|186490.9|186607.3|186482.3|7
1723794720000|2024-08-16 07:52:00|186612.8|186487.8|186612.8|186487.8|186612.8|186487.8|186612.8|186487.8|1
1723794730000|2024-08-16 07:52:10|186614.6|186489.6|186614.6|186489.6|186614.6|186489.6|186614.6|186489.6|1
1723794760000|2024-08-16 07:52:40|186613|186488|186619.8|186494.8|186620.2|186495.2|186613|186488|5
1723794770000|2024-08-16 07:52:50|186618.4|186493.4|186620|186495|186620|186495|186618.4|186493.4|2
1723794780000|2024-08-16 07:53:00|186619.1|186494.1|186619.1|186494.1|186619.1|186494.1|186619.1|186494.1|1
1723794790000|2024-08-16 07:53:10|186620|186495|186648.6|186523.6|186656.1|186531.1|186620|186495|9
1723794800000|2024-08-16 07:53:20|186649.6|186524.6|186710.2|186585.2|186710.2|186585.2|186649.6|186524.6|18
1723794810000|2024-08-16 07:53:30|186713.6|186588.6|186735.4|186610.4|186736.6|186611.6|186710|186585|12
1723794820000|2024-08-16 07:53:40|186720.1|186595.1|186723.4|186598.4|186726.5|186601.5|186719.1|186594.1|11
1723794830000|2024-08-16 07:53:50|186723.1|186598.1|186723.2|186598.2|186723.2|186598.2|186722.8|186597.8|4
1723794840000|2024-08-16 07:54:00|186726.3|186601.3|186734|186609|186734|186609|186720.9|186595.9|8
1723794850000|2024-08-16 07:54:10|186733|186608|186734.8|186609.8|186736.5|186611.5|186733|186608|3
1723794860000|2024-08-16 07:54:20|186735.4|186610.4|186736.3|186611.3|186739.5|186614.5|186734.6|186609.6|8
1723794870000|2024-08-16 07:54:30|186735.7|186610.7|186740.6|186615.6|186750.9|186625.9|186727.9|186602.9|15
1723794880000|2024-08-16 07:54:40|186740.1|186615.1|186740.6|186615.6|186745.1|186620.1|186739.9|186614.9|14
1723794890000|2024-08-16 07:54:50|186739.5|186614.5|186741|186616|186741.9|186616.9|186739.2|186614.2|10
1723794900000|2024-08-16 07:55:00|186742.6|186617.6|186741.1|186616.1|186742.6|186617.6|186740.2|186615.2|3
1723794910000|2024-08-16 07:55:10|186739.9|186614.9|186740.3|186615.3|186741.3|186616.3|186729.3|186604.3|7
1723794920000|2024-08-16 07:55:20|186739.4|186614.4|186740.9|186615.9|186740.9|186615.9|186739.4|186614.4|3
1723794930000|2024-08-16 07:55:30|186740.3|186615.3|186735.8|186610.8|186747.7|186622.7|186735.8|186610.8|8
1723794940000|2024-08-16 07:55:40|186734.9|186609.9|186728.9|186603.9|186734.9|186609.9|186726.4|186601.4|4
1723794950000|2024-08-16 07:55:50|186726.1|186601.1|186728.1|186603.1|186728.1|186603.1|186724.2|186599.2|3
1723794970000|2024-08-16 07:56:10|186726.9|186601.9|186669|186544|186726.9|186601.9|186666.6|186541.6|7
1723794980000|2024-08-16 07:56:20|186668.8|186543.8|186645.9|186520.9|186668.8|186543.8|186640.1|186515.1|10
1723794990000|2024-08-16 07:56:30|186646|186521|186650.4|186525.4|186670.2|186545.2|186646|186521|13
1723795000000|2024-08-16 07:56:40|186651.4|186526.4|186634.8|186509.8|186651.4|186526.4|186634.5|186509.5|22
1723795010000|2024-08-16 07:56:50|186634.2|186509.2|186633.7|186508.7|186634.8|186509.8|186632.9|186507.9|16
1723795020000|2024-08-16 07:57:00|186639.9|186514.9|186632.7|186507.7|186641|186516|186631.2|186506.2|22
1723795030000|2024-08-16 07:57:10|186633.2|186508.2|186634.5|186509.5|186637|186512|186632.1|186507.1|20
1723795040000|2024-08-16 07:57:20|186632.9|186507.9|186630.5|186505.5|186634.9|186509.9|186630.1|186505.1|18
1723795050000|2024-08-16 07:57:30|186629.5|186504.5|186629.5|186504.5|186629.7|186504.7|186629.5|186504.5|3
1723795060000|2024-08-16 07:57:40|186630.5|186505.5|186616.1|186491.1|186630.5|186505.5|186604.3|186479.3|14
1723795070000|2024-08-16 07:57:50|186616.2|186491.2|186608.6|186483.6|186617.4|186492.4|186607|186482|13
1723795080000|2024-08-16 07:58:00|186609.1|186484.1|186612.4|186487.4|186612.6|186487.6|186609.1|186484.1|4
1723795090000|2024-08-16 07:58:10|186612.8|186487.8|186612.8|186487.8|186612.8|186487.8|186612.8|186487.8|1
1723795110000|2024-08-16 07:58:30|186613.8|186488.8|186614.6|186489.6|186615.8|186490.8|186612.7|186487.7|7
1723795120000|2024-08-16 07:58:40|186615.5|186490.5|186614.5|186489.5|186615.5|186490.5|186614.4|186489.4|3
1723795130000|2024-08-16 07:58:50|186615.2|186490.2|186613.7|186488.7|186617.1|186492.1|186612.2|186487.2|12
1723795140000|2024-08-16 07:59:00|186612.7|186487.7|186617.4|186492.4|186617.4|186492.4|186612.1|186487.1|11
1723795150000|2024-08-16 07:59:10|186615.9|186490.9|186614.9|186489.9|186616.6|186491.6|186611.3|186486.3|8
1723795160000|2024-08-16 07:59:20|186612.6|186487.6|186614.3|186489.3|186614.3|186489.3|186612.5|186487.5|3
1723795170000|2024-08-16 07:59:30|186615.3|186490.3|186613.5|186488.5|186616.4|186491.4|186613.4|186488.4|13
1723795180000|2024-08-16 07:59:40|186613.4|186488.4|186604|186479|186613.4|186488.4|186603.7|186478.7|12
1723795190000|2024-08-16 07:59:50|186605.3|186480.3|186612.8|186487.8|186612.8|186487.8|186604.6|186479.6|7
1723795200000|2024-08-16 08:00:00|186612.6|186487.6|186581.3|186456.3|186612.6|186487.6|186577.9|186452.9|10
1723795210000|2024-08-16 08:00:10|186582.8|186457.8|186564.9|186439.9|186582.8|186457.8|186554.9|186429.9|25
1723795220000|2024-08-16 08:00:20|186563.5|186438.5|186564.7|186439.7|186566.3|186441.3|186562.7|186437.7|16
1723795230000|2024-08-16 08:00:30|186564.8|186439.8|186565.4|186440.4|186566.9|186441.9|186563.1|186438.1|8
1723795240000|2024-08-16 08:00:40|186563.7|186438.7|186565|186440|186565|186440|186563.5|186438.5|4
1723795250000|2024-08-16 08:00:50|186563.9|186438.9|186563.9|186438.9|186563.9|186438.9|186563.9|186438.9|1
1723795260000|2024-08-16 08:01:00|186566.4|186441.4|186563.5|186438.5|186566.4|186441.4|186561.8|186436.8|7
1723795270000|2024-08-16 08:01:10|186563.2|186438.2|186563.2|186438.2|186565.4|186440.4|186562.1|186437.1|11
1723795280000|2024-08-16 08:01:20|186564.3|186439.3|186563.5|186438.5|186564.6|186439.6|186563.3|186438.3|4
1723795300000|2024-08-16 08:01:40|186564.9|186439.9|186564.6|186439.6|186567.2|186442.2|186563.1|186438.1|8
1723795310000|2024-08-16 08:01:50|186564.9|186439.9|186571.4|186446.4|186571.4|186446.4|186564.9|186439.9|2
1723795320000|2024-08-16 08:02:00|186571.2|186446.2|186574.2|186449.2|186575.3|186450.3|186571.2|186446.2|11
1723795330000|2024-08-16 08:02:10|186572.9|186447.9|186572.4|186447.4|186572.9|186447.9|186570.6|186445.6|6
1723795340000|2024-08-16 08:02:20|186572.3|186447.3|186568.2|186443.2|186573.7|186448.7|186564.6|186439.6|17
1723795350000|2024-08-16 08:02:30|186566.6|186441.6|186562.6|186437.6|186566.6|186441.6|186559.5|186434.5|5
1723795360000|2024-08-16 08:02:40|186562.3|186437.3|186560.8|186435.8|186562.3|186437.3|186559.3|186434.3|6
1723795370000|2024-08-16 08:02:50|186559.7|186434.7|186536.6|186411.6|186559.8|186434.8|186533.4|186408.4|5
1723795380000|2024-08-16 08:03:00|186537|186412|186517.3|186392.3|186543.3|186418.3|186514.1|186389.1|11
1723795390000|2024-08-16 08:03:10|186518|186393|186517.2|186392.2|186518|186393|186517.2|186392.2|2
1723795410000|2024-08-16 08:03:30|186518.3|186393.3|186517.1|186392.1|186518.3|186393.3|186517.1|186392.1|2
1723795420000|2024-08-16 08:03:40|186515.5|186390.5|186510|186385|186516.9|186391.9|186508.1|186383.1|4
1723795430000|2024-08-16 08:03:50|186507.8|186382.8|186509.8|186384.8|186509.8|186384.8|186507.3|186382.3|4
1723795440000|2024-08-16 08:04:00|186510.1|186385.1|186511.6|186386.6|186511.6|186386.6|186505.6|186380.6|11
1723795450000|2024-08-16 08:04:10|186511.1|186386.1|186509.3|186384.3|186511.1|186386.1|186509.3|186384.3|2
1723795460000|2024-08-16 08:04:20|186510|186385|186530.6|186405.6|186536.8|186411.8|186508.9|186383.9|19
1723795470000|2024-08-16 08:04:30|186529.5|186404.5|186528.8|186403.8|186530.2|186405.2|186528.8|186403.8|6
1723795480000|2024-08-16 08:04:40|186526.7|186401.7|186533.9|186408.9|186533.9|186408.9|186524.9|186399.9|6
1723795490000|2024-08-16 08:04:50|186533.4|186408.4|186533.6|186408.6|186534.7|186409.7|186533.4|186408.4|5
1723795500000|2024-08-16 08:05:00|186532.5|186407.5|186526.6|186401.6|186534.2|186409.2|186526.6|186401.6|7
1723795510000|2024-08-16 08:05:10|186525.5|186400.5|186525.6|186400.6|186526.9|186401.9|186525.5|186400.5|3
1723795530000|2024-08-16 08:05:30|186525.8|186400.8|186525.8|186400.8|186525.8|186400.8|186525.8|186400.8|1
1723795540000|2024-08-16 08:05:40|186527.4|186402.4|186527.4|186402.4|186527.4|186402.4|186527.4|186402.4|1
1723795550000|2024-08-16 08:05:50|186518.3|186393.3|186510.6|186385.6|186519.1|186394.1|186510.6|186385.6|14
1723795560000|2024-08-16 08:06:00|186511.7|186386.7|186509.3|186384.3|186513|186388|186508|186383|16
1723795570000|2024-08-16 08:06:10|186507.4|186382.4|186508.1|186383.1|186508.1|186383.1|186507.4|186382.4|2
1723795580000|2024-08-16 08:06:20|186508.5|186383.5|186508|186383|186510.9|186385.9|186508|186383|6
1723795590000|2024-08-16 08:06:30|186506.9|186381.9|186507.8|186382.8|186507.9|186382.9|186506.9|186381.9|3
1723795600000|2024-08-16 08:06:40|186508.1|186383.1|186508.6|186383.6|186508.6|186383.6|186506.9|186381.9|8
1723795610000|2024-08-16 08:06:50|186510.3|186385.3|186507.8|186382.8|186514|186389|186507.7|186382.7|9
1723795620000|2024-08-16 08:07:00|186508.5|186383.5|186511.9|186386.9|186512.9|186387.9|186507|186382|8
1723795630000|2024-08-16 08:07:10|186511.6|186386.6|186512.8|186387.8|186514.1|186389.1|186511.3|186386.3|16
1723795640000|2024-08-16 08:07:20|186511.8|186386.8|186511.4|186386.4|186515.5|186390.5|186511.3|186386.3|14
1723795650000|2024-08-16 08:07:30|186512.6|186387.6|186545.4|186420.4|186549.3|186424.3|186511.4|186386.4|10
1723795660000|2024-08-16 08:07:40|186542.1|186417.1|186538.1|186413.1|186543.6|186418.6|186534.8|186409.8|11
1723795670000|2024-08-16 08:07:50|186535.7|186410.7|186531.7|186406.7|186535.7|186410.7|186531.7|186406.7|8
1723795680000|2024-08-16 08:08:00|186532.9|186407.9|186533.9|186408.9|186533.9|186408.9|186531.7|186406.7|7
1723795690000|2024-08-16 08:08:10|186532.4|186407.4|186533.7|186408.7|186533.7|186408.7|186532.4|186407.4|2
1723795700000|2024-08-16 08:08:20|186534.8|186409.8|186535.1|186410.1|186535.5|186410.5|186533.7|186408.7|5
1723795710000|2024-08-16 08:08:30|186531|186406|186535.5|186410.5|186535.5|186410.5|186531|186406|5
1723795720000|2024-08-16 08:08:40|186534.2|186409.2|186534.8|186409.8|186534.8|186409.8|186534.2|186409.2|2
1723795730000|2024-08-16 08:08:50|186536.3|186411.3|186536.3|186411.3|186536.3|186411.3|186536.3|186411.3|1
1723795740000|2024-08-16 08:09:00|186535.7|186410.7|186543.2|186418.2|186543.5|186418.5|186535.7|186410.7|17
1723795750000|2024-08-16 08:09:10|186542.7|186417.7|186539.1|186414.1|186543.3|186418.3|186537.5|186412.5|5
1723795770000|2024-08-16 08:09:30|186537|186412|186542|186417|186543|186418|186533.4|186408.4|11
1723795780000|2024-08-16 08:09:40|186540.9|186415.9|186541.1|186416.1|186541.1|186416.1|186540.9|186415.9|2
1723795790000|2024-08-16 08:09:50|186542.6|186417.6|186602.1|186477.1|186613.6|186488.6|186541.5|186416.5|7
1723795800000|2024-08-16 08:10:00|186601.3|186476.3|186601.5|186476.5|186601.5|186476.5|186601.3|186476.3|2
1723795820000|2024-08-16 08:10:20|186601|186476|186651.9|186526.9|186653.3|186528.3|186601|186476|14
1723795830000|2024-08-16 08:10:30|186653.4|186528.4|186651.8|186526.8|186653.4|186528.4|186651.8|186526.8|2
1723795840000|2024-08-16 08:10:40|186651.3|186526.3|186650.8|186525.8|186651.6|186526.6|186649.9|186524.9|7
1723795850000|2024-08-16 08:10:50|186651|186526|186651.8|186526.8|186651.8|186526.8|186651|186526|3
1723795860000|2024-08-16 08:11:00|186651.4|186526.4|186651.8|186526.8|186651.8|186526.8|186651.4|186526.4|2
1723795870000|2024-08-16 08:11:10|186669.8|186544.8|186669.8|186544.8|186669.8|186544.8|186669.8|186544.8|1
1723795880000|2024-08-16 08:11:20|186669.5|186544.5|186651.8|186526.8|186669.5|186544.5|186651.8|186526.8|4
1723795890000|2024-08-16 08:11:30|186651.5|186526.5|186650.3|186525.3|186652.5|186527.5|186650.1|186525.1|8
1723795900000|2024-08-16 08:11:40|186650.2|186525.2|186654.8|186529.8|186656|186531|186650.2|186525.2|7
1723795910000|2024-08-16 08:11:50|186654.1|186529.1|186655.4|186530.4|186655.4|186530.4|186652.2|186527.2|6
1723795920000|2024-08-16 08:12:00|186653.3|186528.3|186653.3|186528.3|186653.3|186528.3|186653.3|186528.3|1
1723795930000|2024-08-16 08:12:10|186651.7|186526.7|186649.1|186524.1|186651.8|186526.8|186646.6|186521.6|9
1723795940000|2024-08-16 08:12:20|186650.6|186525.6|186650.7|186525.7|186650.7|186525.7|186649.4|186524.4|7
1723795950000|2024-08-16 08:12:30|186649.1|186524.1|186637.4|186512.4|186649.1|186524.1|186636.4|186511.4|18
1723795960000|2024-08-16 08:12:40|186637.5|186512.5|186637.5|186512.5|186637.5|186512.5|186637.5|186512.5|1
1723795980000|2024-08-16 08:13:00|186641.7|186516.7|186624.7|186499.7|186641.7|186516.7|186624.7|186499.7|7
1723795990000|2024-08-16 08:13:10|186633.9|186508.9|186626.1|186501.1|186633.9|186508.9|186618.2|186493.2|5
1723796000000|2024-08-16 08:13:20|186627.1|186502.1|186603.1|186478.1|186627.1|186502.1|186588.2|186463.2|12
1723796010000|2024-08-16 08:13:30|186603.9|186478.9|186629.8|186504.8|186629.8|186504.8|186601.3|186476.3|9
1723796020000|2024-08-16 08:13:40|186626.8|186501.8|186626.1|186501.1|186626.8|186501.8|186626.1|186501.1|2
1723796030000|2024-08-16 08:13:50|186626|186501|186626|186501|186626|186501|186626|186501|1
1723796040000|2024-08-16 08:14:00|186626.1|186501.1|186626.1|186501.1|186626.1|186501.1|186626.1|186501.1|1
1723796050000|2024-08-16 08:14:10|186631|186506|186624.2|186499.2|186631|186506|186624.2|186499.2|3
1723796060000|2024-08-16 08:14:20|186624.3|186499.3|186621|186496|186624.3|186499.3|186621|186496|6
1723796070000|2024-08-16 08:14:30|186619.9|186494.9|186620|186495|186620|186495|186618.9|186493.9|3
1723796080000|2024-08-16 08:14:40|186620.2|186495.2|186618.6|186493.6|186620.2|186495.2|186617.9|186492.9|6
1723796090000|2024-08-16 08:14:50|186618.9|186493.9|186618.8|186493.8|186619.1|186494.1|186618.8|186493.8|6
1723796100000|2024-08-16 08:15:00|186621|186496|186620|186495|186622.4|186497.4|186619|186494|9
1723796110000|2024-08-16 08:15:10|186620.7|186495.7|186586.5|186461.5|186620.7|186495.7|186585.3|186460.3|7
1723796120000|2024-08-16 08:15:20|186586.7|186461.7|186598.2|186473.2|186598.2|186473.2|186586.7|186461.7|5
1723796130000|2024-08-16 08:15:30|186595.4|186470.4|186592.8|186467.8|186595.4|186470.4|186592.8|186467.8|3
1723796140000|2024-08-16 08:15:40|186591.8|186466.8|186592|186467|186592|186467|186591.8|186466.8|2
1723796160000|2024-08-16 08:16:00|186593.7|186468.7|186588.4|186463.4|186593.7|186468.7|186586.2|186461.2|3
1723796170000|2024-08-16 08:16:10|186586.7|186461.7|186601.6|186476.6|186604.5|186479.5|186586.7|186461.7|19
1723796180000|2024-08-16 08:16:20|186602.7|186477.7|186616.5|186491.5|186616.5|186491.5|186601.8|186476.8|9
1723796200000|2024-08-16 08:16:40|186616.7|186491.7|186616.7|186491.7|186616.7|186491.7|186616.7|186491.7|1
1723796210000|2024-08-16 08:16:50|186617.1|186492.1|186629|186504|186629|186504|186617.1|186492.1|4
1723796220000|2024-08-16 08:17:00|186621.4|186496.4|186621.2|186496.2|186621.5|186496.5|186619.6|186494.6|4
1723796230000|2024-08-16 08:17:10|186619.5|186494.5|186643.2|186518.2|186645.7|186520.7|186619.5|186494.5|4
1723796240000|2024-08-16 08:17:20|186642|186517|186636|186511|186642|186517|186636|186511|4
1723796250000|2024-08-16 08:17:30|186637|186512|186637.1|186512.1|186637.1|186512.1|186637|186512|2
1723796270000|2024-08-16 08:17:50|186637.2|186512.2|186636.8|186511.8|186642.5|186517.5|186636.8|186511.8|3
1723796280000|2024-08-16 08:18:00|186636.7|186511.7|186636.7|186511.7|186636.7|186511.7|186636.7|186511.7|1
1723796290000|2024-08-16 08:18:10|186643.7|186518.7|186638.1|186513.1|186643.7|186518.7|186638.1|186513.1|2
1723796300000|2024-08-16 08:18:20|186637.2|186512.2|186637.2|186512.2|186637.2|186512.2|186637.2|186512.2|1
1723796310000|2024-08-16 08:18:30|186635.1|186510.1|186633.6|186508.6|186635.1|186510.1|186633.6|186508.6|2
1723796320000|2024-08-16 08:18:40|186632.4|186507.4|186614.6|186489.6|186632.4|186507.4|186614|186489|4
1723796330000|2024-08-16 08:18:50|186615.7|186490.7|186614.6|186489.6|186615.7|186490.7|186614.6|186489.6|2
1723796340000|2024-08-16 08:19:00|186613.5|186488.5|186615.6|186490.6|186615.8|186490.8|186613.5|186488.5|7
1723796350000|2024-08-16 08:19:10|186615.4|186490.4|186615|186490|186619.2|186494.2|186614.4|186489.4|9
1723796360000|2024-08-16 08:19:20|186614.8|186489.8|186613.8|186488.8|186616|186491|186613.8|186488.8|10
1723796370000|2024-08-16 08:19:30|186617.9|186492.9|186617.8|186492.8|186620.2|186495.2|186615.6|186490.6|18
1723796380000|2024-08-16 08:19:40|186618.2|186493.2|186618.1|186493.1|186621.8|186496.8|186618|186493|19
1723796390000|2024-08-16 08:19:50|186619.1|186494.1|186620.6|186495.6|186623|186498|186619.1|186494.1|13
1723796400000|2024-08-16 08:20:00|186621.4|186496.4|186620|186495|186622.8|186497.8|186619.8|186494.8|7
1723796410000|2024-08-16 08:20:10|186621.1|186496.1|186620.7|186495.7|186623.1|186498.1|186620|186495|15
1723796420000|2024-08-16 08:20:20|186619.4|186494.4|186617.4|186492.4|186623.1|186498.1|186617.1|186492.1|18
1723796430000|2024-08-16 08:20:30|186618.2|186493.2|186597.5|186472.5|186618.2|186493.2|186573.2|186448.2|23
1723796440000|2024-08-16 08:20:40|186596.2|186471.2|186603.5|186478.5|186603.5|186478.5|186592.4|186467.4|21
1723796450000|2024-08-16 08:20:50|186601.9|186476.9|186603.2|186478.2|186603.2|186478.2|186601.9|186476.9|2
1723796460000|2024-08-16 08:21:00|186603.4|186478.4|186606.3|186481.3|186611.2|186486.2|186603.4|186478.4|15
1723796470000|2024-08-16 08:21:10|186606.1|186481.1|186603.7|186478.7|186606.2|186481.2|186601.4|186476.4|11
1723796480000|2024-08-16 08:21:20|186606.5|186481.5|186608.7|186483.7|186610.2|186485.2|186606.5|186481.5|4
1723796490000|2024-08-16 08:21:30|186609.1|186484.1|186613.7|186488.7|186613.7|186488.7|186609.1|186484.1|7
1723796500000|2024-08-16 08:21:40|186612.6|186487.6|186612.6|186487.6|186612.6|186487.6|186612.6|186487.6|1
1723796510000|2024-08-16 08:21:50|186612.5|186487.5|186612.5|186487.5|186612.5|186487.5|186612.5|186487.5|1
1723796520000|2024-08-16 08:22:00|186611.8|186486.8|186612.4|186487.4|186614.1|186489.1|186611.8|186486.8|5
1723796530000|2024-08-16 08:22:10|186610.2|186485.2|186613.9|186488.9|186613.9|186488.9|186610.2|186485.2|4
1723796540000|2024-08-16 08:22:20|186612.4|186487.4|186619.1|186494.1|186619.1|186494.1|186612.4|186487.4|3
1723796550000|2024-08-16 08:22:30|186621.3|186496.3|186621.3|186496.3|186621.3|186496.3|186621.3|186496.3|1
1723796560000|2024-08-16 08:22:40|186621.4|186496.4|186621.4|186496.4|186621.4|186496.4|186621.4|186496.4|1
1723796570000|2024-08-16 08:22:50|186621.3|186496.3|186633.3|186508.3|186638|186513|186621.3|186496.3|22
1723796580000|2024-08-16 08:23:00|186632.4|186507.4|186633.3|186508.3|186636.5|186511.5|186631.1|186506.1|26
1723796590000|2024-08-16 08:23:10|186632.3|186507.3|186633|186508|186633.5|186508.5|186631.8|186506.8|9
1723796600000|2024-08-16 08:23:20|186631.6|186506.6|186631.2|186506.2|186633|186508|186631.1|186506.1|9
1723796610000|2024-08-16 08:23:30|186632.8|186507.8|186642.1|186517.1|186645.4|186520.4|186632.8|186507.8|8
1723796620000|2024-08-16 08:23:40|186642.4|186517.4|186620.3|186495.3|186642.4|186517.4|186620.3|186495.3|2
1723796630000|2024-08-16 08:23:50|186620.5|186495.5|186593.2|186468.2|186620.5|186495.5|186593.2|186468.2|6
1723796640000|2024-08-16 08:24:00|186594.7|186469.7|186600.8|186475.8|186611.9|186486.9|186594.7|186469.7|33
1723796650000|2024-08-16 08:24:10|186604|186479|186604.5|186479.5|186607.5|186482.5|186601.1|186476.1|9
1723796660000|2024-08-16 08:24:20|186605.4|186480.4|186628.4|186503.4|186633.4|186508.4|186605.4|186480.4|14
1723796670000|2024-08-16 08:24:30|186629.3|186504.3|186627.9|186502.9|186629.3|186504.3|186626.4|186501.4|5
1723796680000|2024-08-16 08:24:40|186628.1|186503.1|186628.1|186503.1|186628.1|186503.1|186628.1|186503.1|1
1723796690000|2024-08-16 08:24:50|186631.3|186506.3|186632.1|186507.1|186632.1|186507.1|186631.3|186506.3|2
1723796700000|2024-08-16 08:25:00|186632.8|186507.8|186632.8|186507.8|186632.8|186507.8|186632.8|186507.8|1
1723796710000|2024-08-16 08:25:10|186632.7|186507.7|186632.7|186507.7|186632.7|186507.7|186632.7|186507.7|1
1723796720000|2024-08-16 08:25:20|186632.8|186507.8|186628.8|186503.8|186632.8|186507.8|186628.3|186503.3|5
1723796730000|2024-08-16 08:25:30|186626.3|186501.3|186614.8|186489.8|186626.3|186501.3|186608.8|186483.8|7
1723796740000|2024-08-16 08:25:40|186611.6|186486.6|186613|186488|186614.8|186489.8|186610.9|186485.9|18
1723796750000|2024-08-16 08:25:50|186613.3|186488.3|186594.2|186469.2|186613.3|186488.3|186594.2|186469.2|4
1723796760000|2024-08-16 08:26:00|186595.2|186470.2|186589.5|186464.5|186598.7|186473.7|186587.2|186462.2|6
1723796770000|2024-08-16 08:26:10|186589|186464|186549.8|186424.8|186596.2|186471.2|186549.5|186424.5|11
1723796780000|2024-08-16 08:26:20|186551|186426|186562.3|186437.3|186564.2|186439.2|186551|186426|6
1723796790000|2024-08-16 08:26:30|186562|186437|186561.8|186436.8|186562|186437|186561.7|186436.7|3
1723796800000|2024-08-16 08:26:40|186561.6|186436.6|186561.6|186436.6|186561.6|186436.6|186561.6|186436.6|1
1723796810000|2024-08-16 08:26:50|186561.4|186436.4|186561.4|186436.4|186561.4|186436.4|186561.4|186436.4|1
1723796820000|2024-08-16 08:27:00|186564.9|186439.9|186560.3|186435.3|186564.9|186439.9|186560.3|186435.3|4
1723796830000|2024-08-16 08:27:10|186562.2|186437.2|186562.2|186437.2|186562.2|186437.2|186562.2|186437.2|1
1723796840000|2024-08-16 08:27:20|186563|186438|186563|186438|186563|186438|186563|186438|1
1723796850000|2024-08-16 08:27:30|186567.8|186442.8|186561.2|186436.2|186567.8|186442.8|186561.2|186436.2|3
1723796860000|2024-08-16 08:27:40|186560.9|186435.9|186552.5|186427.5|186560.9|186435.9|186552.5|186427.5|3
1723796870000|2024-08-16 08:27:50|186551|186426|186552.5|186427.5|186552.5|186427.5|186551|186426|3
1723796880000|2024-08-16 08:28:00|186550.8|186425.8|186552.1|186427.1|186552.4|186427.4|186550.8|186425.8|3
1723796890000|2024-08-16 08:28:10|186552.4|186427.4|186551|186426|186552.4|186427.4|186551|186426|3
1723796900000|2024-08-16 08:28:20|186552.3|186427.3|186559.3|186434.3|186559.3|186434.3|186552.1|186427.1|4
1723796910000|2024-08-16 08:28:30|186560|186435|186545|186420|186560|186435|186543|186418|8
1723796920000|2024-08-16 08:28:40|186544.5|186419.5|186546.3|186421.3|186546.3|186421.3|186544.5|186419.5|3
1723796930000|2024-08-16 08:28:50|186547.8|186422.8|186555.4|186430.4|186555.4|186430.4|186547.8|186422.8|3
1723796940000|2024-08-16 08:29:00|186554.7|186429.7|186554.7|186429.7|186554.7|186429.7|186554.7|186429.7|1
1723796950000|2024-08-16 08:29:10|186554.1|186429.1|186557.6|186432.6|186565.2|186440.2|186554.1|186429.1|9
1723796960000|2024-08-16 08:29:20|186558.3|186433.3|186558.3|186433.3|186558.3|186433.3|186558.3|186433.3|1
1723796970000|2024-08-16 08:29:30|186558.5|186433.5|186558.5|186433.5|186558.5|186433.5|186558.5|186433.5|1
1723796980000|2024-08-16 08:29:40|186559.8|186434.8|186564.3|186439.3|186568|186443|186557.5|186432.5|11
1723796990000|2024-08-16 08:29:50|186565.1|186440.1|186594.8|186469.8|186594.9|186469.9|186565.1|186440.1|15
1723797000000|2024-08-16 08:30:00|186592.7|186467.7|186592.8|186467.8|186594.5|186469.5|186591.1|186466.1|13
1723797010000|2024-08-16 08:30:10|186607.6|186482.6|186600.3|186475.3|186607.6|186482.6|186596.3|186471.3|23
1723797020000|2024-08-16 08:30:20|186599.9|186474.9|186600.2|186475.2|186604|186479|186599.2|186474.2|7
1723797030000|2024-08-16 08:30:30|186599.7|186474.7|186603.7|186478.7|186604.6|186479.6|186599.4|186474.4|11
1723797040000|2024-08-16 08:30:40|186602.7|186477.7|186605.8|186480.8|186606.8|186481.8|186600|186475|16
1723797050000|2024-08-16 08:30:50|186606.9|186481.9|186605.1|186480.1|186606.9|186481.9|186599|186474|12
1723797060000|2024-08-16 08:31:00|186606.2|186481.2|186604|186479|186607.2|186482.2|186600.2|186475.2|5
1723797070000|2024-08-16 08:31:10|186605.7|186480.7|186607.7|186482.7|186607.7|186482.7|186603.1|186478.1|3
1723797080000|2024-08-16 08:31:20|186644.3|186519.3|186637.9|186512.9|186644.3|186519.3|186631.2|186506.2|18
1723797090000|2024-08-16 08:31:30|186636.9|186511.9|186636.7|186511.7|186638.6|186513.6|186635.6|186510.6|12
1723797100000|2024-08-16 08:31:40|186636.3|186511.3|186635.9|186510.9|186636.9|186511.9|186634.7|186509.7|12
1723797110000|2024-08-16 08:31:50|186636.9|186511.9|186638.1|186513.1|186638.2|186513.2|186635.6|186510.6|11
1723797120000|2024-08-16 08:32:00|186637.2|186512.2|186630.8|186505.8|186639.8|186514.8|186630.8|186505.8|12
1723797130000|2024-08-16 08:32:10|186630.9|186505.9|186628.1|186503.1|186630.9|186505.9|186628.1|186503.1|12
1723797140000|2024-08-16 08:32:20|186628.4|186503.4|186634|186509|186637.8|186512.8|186628.4|186503.4|11
1723797150000|2024-08-16 08:32:30|186633.8|186508.8|186639.4|186514.4|186639.4|186514.4|186633.8|186508.8|2
1723797160000|2024-08-16 08:32:40|186638.3|186513.3|186649.9|186524.9|186650.8|186525.8|186638.3|186513.3|4
1723797170000|2024-08-16 08:32:50|186649|186524|186648.3|186523.3|186649|186524|186648.3|186523.3|2
1723797190000|2024-08-16 08:33:10|186647.2|186522.2|186650.3|186525.3|186653|186528|186645.9|186520.9|10
1723797200000|2024-08-16 08:33:20|186649.1|186524.1|186740.1|186615.1|186743.7|186618.7|186647.7|186522.7|15
1723797210000|2024-08-16 08:33:30|186741.8|186616.8|186749.3|186624.3|186755.5|186630.5|186741.8|186616.8|13
1723797220000|2024-08-16 08:33:40|186748.7|186623.7|186746.7|186621.7|186748.7|186623.7|186745.7|186620.7|4
1723797230000|2024-08-16 08:33:50|186745.7|186620.7|186747.1|186622.1|186747.1|186622.1|186745.7|186620.7|2
1723797240000|2024-08-16 08:34:00|186746.5|186621.5|186747|186622|186747|186622|186745.7|186620.7|3
1723797250000|2024-08-16 08:34:10|186760.4|186635.4|186760.4|186635.4|186760.4|186635.4|186760.4|186635.4|1
1723797260000|2024-08-16 08:34:20|186745.7|186620.7|186732.3|186607.3|186745.7|186620.7|186729.5|186604.5|8
1723797270000|2024-08-16 08:34:30|186733.3|186608.3|186733.3|186608.3|186733.3|186608.3|186733.3|186608.3|1
1723797280000|2024-08-16 08:34:40|186732.7|186607.7|186732.7|186607.7|186732.7|186607.7|186732.7|186607.7|1
1723797290000|2024-08-16 08:34:50|186732.5|186607.5|186735.7|186610.7|186735.7|186610.7|186732.5|186607.5|2
1723797300000|2024-08-16 08:35:00|186735.6|186610.6|186747.2|186622.2|186749.1|186624.1|186735.6|186610.6|7
1723797310000|2024-08-16 08:35:10|186748.2|186623.2|186748.2|186623.2|186748.2|186623.2|186748.2|186623.2|1
1723797320000|2024-08-16 08:35:20|186749.1|186624.1|186748.1|186623.1|186749.1|186624.1|186748.1|186623.1|2
1723797340000|2024-08-16 08:35:40|186752.2|186627.2|186752.2|186627.2|186752.2|186627.2|186752.2|186627.2|1
1723797350000|2024-08-16 08:35:50|186752.4|186627.4|186764.1|186639.1|186764.1|186639.1|186752.4|186627.4|2
1723797360000|2024-08-16 08:36:00|186754.8|186629.8|186755.3|186630.3|186757.5|186632.5|186754.8|186629.8|3
1723797370000|2024-08-16 08:36:10|186753.2|186628.2|186753.2|186628.2|186753.2|186628.2|186753.2|186628.2|1
1723797390000|2024-08-16 08:36:30|186749.8|186624.8|186749.8|186624.8|186749.8|186624.8|186749.8|186624.8|1
1723797400000|2024-08-16 08:36:40|186754.3|186629.3|186757.3|186632.3|186757.3|186632.3|186751.2|186626.2|7
1723797410000|2024-08-16 08:36:50|186755.5|186630.5|186753.3|186628.3|186755.5|186630.5|186753.3|186628.3|4
1723797420000|2024-08-16 08:37:00|186752.9|186627.9|186752.5|186627.5|186752.9|186627.9|186752.3|186627.3|4
1723797430000|2024-08-16 08:37:10|186752.9|186627.9|186758.9|186633.9|186760.1|186635.1|186752.5|186627.5|10
1723797440000|2024-08-16 08:37:20|186760.1|186635.1|186771.1|186646.1|186771.1|186646.1|186757.4|186632.4|8
1723797460000|2024-08-16 08:37:40|186772.6|186647.6|186772.6|186647.6|186777.2|186652.2|186772.6|186647.6|3
1723797470000|2024-08-16 08:37:50|186757.6|186632.6|186757.6|186632.6|186757.6|186632.6|186757.6|186632.6|1
1723797480000|2024-08-16 08:38:00|186753.2|186628.2|186730.5|186605.5|186753.2|186628.2|186730.5|186605.5|8
1723797500000|2024-08-16 08:38:20|186729.5|186604.5|186716.2|186591.2|186729.5|186604.5|186715.9|186590.9|8
1723797510000|2024-08-16 08:38:30|186716.7|186591.7|186712.5|186587.5|186716.7|186591.7|186712.5|186587.5|16
1723797520000|2024-08-16 08:38:40|186715|186590|186728.3|186603.3|186729.5|186604.5|186714.7|186589.7|12
1723797530000|2024-08-16 08:38:50|186727.8|186602.8|186724.7|186599.7|186727.8|186602.8|186724.7|186599.7|3
1723797540000|2024-08-16 08:39:00|186727.9|186602.9|186727.2|186602.2|186727.9|186602.9|186720|186595|10
1723797550000|2024-08-16 08:39:10|186726.3|186601.3|186724.5|186599.5|186727.2|186602.2|186722.6|186597.6|11
1723797560000|2024-08-16 08:39:20|186721.9|186596.9|186718.2|186593.2|186721.9|186596.9|186717.2|186592.2|3
1723797580000|2024-08-16 08:39:40|186717.1|186592.1|186718.2|186593.2|186718.2|186593.2|186717.1|186592.1|3
1723797590000|2024-08-16 08:39:50|186720.5|186595.5|186712.3|186587.3|186720.5|186595.5|186712.3|186587.3|4
1723797600000|2024-08-16 08:40:00|186713.3|186588.3|186711.8|186586.8|186714|186589|186710.7|186585.7|15
1723797610000|2024-08-16 08:40:10|186712.7|186587.7|186714.3|186589.3|186714.3|186589.3|186711.1|186586.1|12
1723797620000|2024-08-16 08:40:20|186713.2|186588.2|186700.9|186575.9|186714|186589|186698.2|186573.2|6
1723797630000|2024-08-16 08:40:30|186697.2|186572.2|186684.4|186559.4|186697.2|186572.2|186675.5|186550.5|6
1723797640000|2024-08-16 08:40:40|186682.9|186557.9|186683.1|186558.1|186684.3|186559.3|186682.6|186557.6|9
1723797650000|2024-08-16 08:40:50|186684.4|186559.4|186682.3|186557.3|186684.4|186559.4|186682.3|186557.3|5
1723797660000|2024-08-16 08:41:00|186680.8|186555.8|186683|186558|186683|186558|186680.8|186555.8|2
1723797670000|2024-08-16 08:41:10|186684.2|186559.2|186686.9|186561.9|186686.9|186561.9|186683.1|186558.1|7
1723797680000|2024-08-16 08:41:20|186686.4|186561.4|186685.1|186560.1|186686.4|186561.4|186679|186554|6
1723797690000|2024-08-16 08:41:30|186683.1|186558.1|186683.4|186558.4|186684.9|186559.9|186683.1|186558.1|5
1723797700000|2024-08-16 08:41:40|186684.2|186559.2|186684.2|186559.2|186684.2|186559.2|186684.2|186559.2|1
1723797710000|2024-08-16 08:41:50|186685.6|186560.6|186684.4|186559.4|186685.6|186560.6|186684.4|186559.4|2
1723797720000|2024-08-16 08:42:00|186685.1|186560.1|186685.1|186560.1|186685.1|186560.1|186685.1|186560.1|1
1723797730000|2024-08-16 08:42:10|186686.9|186561.9|186685.4|186560.4|186686.9|186561.9|186685.4|186560.4|2
1723797740000|2024-08-16 08:42:20|186686.9|186561.9|186692.4|186567.4|186693|186568|186686.9|186561.9|4
1723797750000|2024-08-16 08:42:30|186693.4|186568.4|186716.6|186591.6|186718.2|186593.2|186693.4|186568.4|6
1723797760000|2024-08-16 08:42:40|186715.1|186590.1|186713.3|186588.3|186717.9|186592.9|186713|186588|9
1723797770000|2024-08-16 08:42:50|186714.3|186589.3|186711.5|186586.5|186714.3|186589.3|186710.4|186585.4|4
1723797780000|2024-08-16 08:43:00|186710.6|186585.6|186712.1|186587.1|186712.1|186587.1|186709.9|186584.9|7
1723797790000|2024-08-16 08:43:10|186711.7|186586.7|186712|186587|186712|186587|186711.7|186586.7|2
1723797800000|2024-08-16 08:43:20|186716.9|186591.9|186709.7|186584.7|186716.9|186591.9|186708.1|186583.1|3
1723797810000|2024-08-16 08:43:30|186709.2|186584.2|186715.5|186590.5|186715.5|186590.5|186709.2|186584.2|5
1723797820000|2024-08-16 08:43:40|186714.4|186589.4|186715.3|186590.3|186715.3|186590.3|186714.4|186589.4|2
1723797830000|2024-08-16 08:43:50|186716|186591|186715.1|186590.1|186716|186591|186715.1|186590.1|2
1723797840000|2024-08-16 08:44:00|186720.5|186595.5|186720.5|186595.5|186720.5|186595.5|186720.5|186595.5|1
1723797850000|2024-08-16 08:44:10|186715.1|186590.1|186716.2|186591.2|186716.2|186591.2|186715.1|186590.1|2
1723797860000|2024-08-16 08:44:20|186718.9|186593.9|186718.9|186593.9|186718.9|186593.9|186718.9|186593.9|1
1723797880000|2024-08-16 08:44:40|186715.4|186590.4|186718.4|186593.4|186718.4|186593.4|186713.9|186588.9|5
1723797890000|2024-08-16 08:44:50|186713.6|186588.6|186690.4|186565.4|186713.6|186588.6|186690.4|186565.4|9
1723797900000|2024-08-16 08:45:00|186691.3|186566.3|186694.4|186569.4|186694.4|186569.4|186691.3|186566.3|3
1723797910000|2024-08-16 08:45:10|186695.2|186570.2|186689.3|186564.3|186695.2|186570.2|186689.3|186564.3|9
1723797920000|2024-08-16 08:45:20|186688.4|186563.4|186689.1|186564.1|186689.6|186564.6|186687.2|186562.2|5
1723797930000|2024-08-16 08:45:30|186689.8|186564.8|186746.4|186621.4|186747.2|186622.2|186687.5|186562.5|23
1723797940000|2024-08-16 08:45:40|186747.4|186622.4|186747.3|186622.3|186747.8|186622.8|186746|186621|6
1723797950000|2024-08-16 08:45:50|186744.8|186619.8|186744.9|186619.9|186745|186620|186744.1|186619.1|4
1723797960000|2024-08-16 08:46:00|186745.8|186620.8|186747.4|186622.4|186749.4|186624.4|186744.2|186619.2|18
1723797970000|2024-08-16 08:46:10|186748.8|186623.8|186744.7|186619.7|186748.8|186623.8|186744.4|186619.4|11
1723797980000|2024-08-16 08:46:20|186746.4|186621.4|186749.1|186624.1|186749.1|186624.1|186744.9|186619.9|14
1723797990000|2024-08-16 08:46:30|186749|186624|186747.6|186622.6|186749|186624|186747.6|186622.6|3
1723798010000|2024-08-16 08:46:50|186751.6|186626.6|186751.6|186626.6|186751.6|186626.6|186751.6|186626.6|1
1723798020000|2024-08-16 08:47:00|186764.4|186639.4|186750.7|186625.7|186764.4|186639.4|186750.5|186625.5|3
1723798030000|2024-08-16 08:47:10|186749.1|186624.1|186731.8|186606.8|186749.1|186624.1|186730.4|186605.4|4
1723798040000|2024-08-16 08:47:20|186731.6|186606.6|186725.5|186600.5|186732.9|186607.9|186724|186599|4
1723798050000|2024-08-16 08:47:30|186724.1|186599.1|186723.6|186598.6|186724.1|186599.1|186723.6|186598.6|2
1723798060000|2024-08-16 08:47:40|186722.8|186597.8|186725.9|186600.9|186725.9|186600.9|186722.8|186597.8|6
1723798070000|2024-08-16 08:47:50|186725.7|186600.7|186728.4|186603.4|186728.4|186603.4|186724.7|186599.7|3
1723798080000|2024-08-16 08:48:00|186729.8|186604.8|186730.2|186605.2|186730.2|186605.2|186728.7|186603.7|3
1723798090000|2024-08-16 08:48:10|186729.1|186604.1|186728.6|186603.6|186730.9|186605.9|186727.4|186602.4|14
1723798100000|2024-08-16 08:48:20|186727.5|186602.5|186715.8|186590.8|186727.5|186602.5|186712.2|186587.2|13
1723798120000|2024-08-16 08:48:40|186714.9|186589.9|186715.3|186590.3|186715.7|186590.7|186714.9|186589.9|3
1723798130000|2024-08-16 08:48:50|186717.3|186592.3|186717.3|186592.3|186717.3|186592.3|186717.3|186592.3|1
1723798150000|2024-08-16 08:49:10|186718.5|186593.5|186717.4|186592.4|186718.5|186593.5|186715.9|186590.9|5
1723798160000|2024-08-16 08:49:20|186716|186591|186716.6|186591.6|186717.6|186592.6|186715.5|186590.5|8
1723798170000|2024-08-16 08:49:30|186719|186594|186717|186592|186719|186594|186717|186592|2
1723798180000|2024-08-16 08:49:40|186718.7|186593.7|186718.7|186593.7|186718.7|186593.7|186718.7|186593.7|1
1723798190000|2024-08-16 08:49:50|186717.4|186592.4|186716.4|186591.4|186717.4|186592.4|186715.1|186590.1|7
1723798210000|2024-08-16 08:50:10|186716.8|186591.8|186695.8|186570.8|186716.8|186591.8|186694.3|186569.3|5
1723798220000|2024-08-16 08:50:20|186696.8|186571.8|186696.8|186571.8|186696.8|186571.8|186696.8|186571.8|1
1723798240000|2024-08-16 08:50:40|186695.8|186570.8|186703.2|186578.2|186703.2|186578.2|186695.8|186570.8|5
1723798250000|2024-08-16 08:50:50|186704.1|186579.1|186700.3|186575.3|186704.2|186579.2|186697|186572|8
1723798260000|2024-08-16 08:51:00|186701.7|186576.7|186701.6|186576.6|186701.7|186576.7|186700.7|186575.7|3
1723798270000|2024-08-16 08:51:10|186702.3|186577.3|186700.9|186575.9|186702.3|186577.3|186700.6|186575.6|4
1723798290000|2024-08-16 08:51:30|186701.7|186576.7|186701.7|186576.7|186701.7|186576.7|186701.7|186576.7|1
1723798300000|2024-08-16 08:51:40|186703.3|186578.3|186704.5|186579.5|186708.4|186583.4|186701.7|186576.7|4
1723798310000|2024-08-16 08:51:50|186694.2|186569.2|186693.3|186568.3|186694.2|186569.2|186689.4|186564.4|3
1723798320000|2024-08-16 08:52:00|186687.9|186562.9|186630.1|186505.1|186689.2|186564.2|186629.5|186504.5|7
1723798340000|2024-08-16 08:52:20|186629.4|186504.4|186608.4|186483.4|186629.4|186504.4|186608.4|186483.4|3
1723798350000|2024-08-16 08:52:30|186609.1|186484.1|186616.7|186491.7|186616.7|186491.7|186607.7|186482.7|8
1723798370000|2024-08-16 08:52:50|186615.7|186490.7|186615.8|186490.8|186616|186491|186615.7|186490.7|3
1723798380000|2024-08-16 08:53:00|186614.1|186489.1|186592|186467|186614.1|186489.1|186592|186467|12
1723798390000|2024-08-16 08:53:10|186595.9|186470.9|186596.7|186471.7|186596.7|186471.7|186595.9|186470.9|4
1723798400000|2024-08-16 08:53:20|186596|186471|186596.5|186471.5|186596.5|186471.5|186591|186466|11
1723798410000|2024-08-16 08:53:30|186597.4|186472.4|186596.2|186471.2|186597.4|186472.4|186596.2|186471.2|2
1723798420000|2024-08-16 08:53:40|186598.1|186473.1|186596.5|186471.5|186598.1|186473.1|186596.5|186471.5|2
1723798430000|2024-08-16 08:53:50|186598|186473|186596.5|186471.5|186599.1|186474.1|186594.9|186469.9|9
1723798440000|2024-08-16 08:54:00|186598.5|186473.5|186599.2|186474.2|186599.4|186474.4|186597.3|186472.3|5
1723798450000|2024-08-16 08:54:10|186597.7|186472.7|186596.8|186471.8|186597.7|186472.7|186594.1|186469.1|4
1723798460000|2024-08-16 08:54:20|186595.3|186470.3|186596.6|186471.6|186597.2|186472.2|186595.3|186470.3|5
1723798470000|2024-08-16 08:54:30|186595.1|186470.1|186596|186471|186597.5|186472.5|186594.6|186469.6|7
1723798480000|2024-08-16 08:54:40|186597.2|186472.2|186597.2|186472.2|186597.2|186472.2|186597.2|186472.2|1
1723798490000|2024-08-16 08:54:50|186597.8|186472.8|186598.2|186473.2|186601.3|186476.3|186597.1|186472.1|12
1723798500000|2024-08-16 08:55:00|186597.1|186472.1|186599.9|186474.9|186599.9|186474.9|186597.1|186472.1|7
1723798510000|2024-08-16 08:55:10|186599.1|186474.1|186598.7|186473.7|186599.6|186474.6|186598.1|186473.1|4
1723798520000|2024-08-16 08:55:20|186597.9|186472.9|186600|186475|186600|186475|186597.8|186472.8|9
1723798530000|2024-08-16 08:55:30|186601.5|186476.5|186603|186478|186603|186478|186601.5|186476.5|4
1723798560000|2024-08-16 08:56:00|186604.3|186479.3|186615.4|186490.4|186617.3|186492.3|186604.3|186479.3|11
1723798570000|2024-08-16 08:56:10|186615.8|186490.8|186616.2|186491.2|186616.9|186491.9|186615.6|186490.6|7
1723798580000|2024-08-16 08:56:20|186616.3|186491.3|186616.7|186491.7|186617.5|186492.5|186616.1|186491.1|8
1723798590000|2024-08-16 08:56:30|186616|186491|186617.7|186492.7|186617.7|186492.7|186616|186491|2
1723798600000|2024-08-16 08:56:40|186617.4|186492.4|186617.9|186492.9|186617.9|186492.9|186616.1|186491.1|4
1723798640000|2024-08-16 08:57:20|186618.8|186493.8|186617.8|186492.8|186619.4|186494.4|186617.8|186492.8|5
1723798650000|2024-08-16 08:57:30|186619.1|186494.1|186614.8|186489.8|186619.1|186494.1|186614.8|186489.8|5
1723798660000|2024-08-16 08:57:40|186614|186489|186615.1|186490.1|186616.2|186491.2|186614|186489|9
1723798670000|2024-08-16 08:57:50|186614.7|186489.7|186598.9|186473.9|186614.7|186489.7|186597.6|186472.6|6
1723798680000|2024-08-16 08:58:00|186599.1|186474.1|186602.2|186477.2|186602.2|186477.2|186598|186473|6
1723798690000|2024-08-16 08:58:10|186601.9|186476.9|186601.4|186476.4|186602.2|186477.2|186600.8|186475.8|6
1723798700000|2024-08-16 08:58:20|186601.6|186476.6|186601.6|186476.6|186601.6|186476.6|186601.6|186476.6|1
1723798710000|2024-08-16 08:58:30|186602.4|186477.4|186598.5|186473.5|186605.9|186480.9|186598.5|186473.5|13
1723798720000|2024-08-16 08:58:40|186596.8|186471.8|186601.9|186476.9|186602.9|186477.9|186596.8|186471.8|14
1723798730000|2024-08-16 08:58:50|186602.6|186477.6|186605.1|186480.1|186605.2|186480.2|186602.2|186477.2|11
1723798740000|2024-08-16 08:59:00|186604.4|186479.4|186605.3|186480.3|186606.9|186481.9|186604.1|186479.1|14
1723798750000|2024-08-16 08:59:10|186604.6|186479.6|186606.5|186481.5|186606.6|186481.6|186604.6|186479.6|9
1723798760000|2024-08-16 08:59:20|186606.6|186481.6|186605.6|186480.6|186607.8|186482.8|186605.6|186480.6|11
1723798770000|2024-08-16 08:59:30|186604.6|186479.6|186600.2|186475.2|186604.7|186479.7|186597.6|186472.6|20
1723798780000|2024-08-16 08:59:40|186599.8|186474.8|186601.5|186476.5|186602.6|186477.6|186597.7|186472.7|27
1723798790000|2024-08-16 08:59:50|186601.4|186476.4|186605|186480|186606.8|186481.8|186590.3|186465.3|14
1723798800000|2024-08-16 09:00:00|186607.7|186482.7|186614.2|186489.2|186614.7|186489.7|186604.6|186479.6|16
1723798810000|2024-08-16 09:00:10|186612.9|186487.9|186608.6|186483.6|186614.2|186489.2|186607.3|186482.3|19
1723798820000|2024-08-16 09:00:20|186607.3|186482.3|186603.6|186478.6|186607.3|186482.3|186600.4|186475.4|7
1723798830000|2024-08-16 09:00:30|186603.9|186478.9|186599.1|186474.1|186603.9|186478.9|186599.1|186474.1|8
1723798840000|2024-08-16 09:00:40|186599|186474|186599|186474|186599|186474|186599|186474|1
1723798850000|2024-08-16 09:00:50|186600.4|186475.4|186600.8|186475.8|186600.8|186475.8|186597.9|186472.9|5
1723798860000|2024-08-16 09:01:00|186598.5|186473.5|186604.3|186479.3|186606.3|186481.3|186598.2|186473.2|7
1723798870000|2024-08-16 09:01:10|186603.6|186478.6|186602.6|186477.6|186604.9|186479.9|186602.6|186477.6|4
1723798880000|2024-08-16 09:01:20|186603.6|186478.6|186578.1|186453.1|186605.7|186480.7|186574|186449|16
1723798890000|2024-08-16 09:01:30|186577.2|186452.2|186577.2|186452.2|186578.2|186453.2|186577.2|186452.2|7
1723798900000|2024-08-16 09:01:40|186575.9|186450.9|186575.9|186450.9|186575.9|186450.9|186575.9|186450.9|1
1723798910000|2024-08-16 09:01:50|186575.8|186450.8|186576.8|186451.8|186576.8|186451.8|186575.8|186450.8|2
1723798920000|2024-08-16 09:02:00|186575.5|186450.5|186565.2|186440.2|186575.5|186450.5|186561.3|186436.3|7
1723798930000|2024-08-16 09:02:10|186562.6|186437.6|186524.3|186399.3|186562.6|186437.6|186522.1|186397.1|6
1723798940000|2024-08-16 09:02:20|186525.3|186400.3|186528.4|186403.4|186528.4|186403.4|186524.4|186399.4|13
1723798950000|2024-08-16 09:02:30|186526.9|186401.9|186529.4|186404.4|186529.4|186404.4|186524|186399|31
1723798960000|2024-08-16 09:02:40|186528.3|186403.3|186530|186405|186531.8|186406.8|186528.2|186403.2|22
1723798970000|2024-08-16 09:02:50|186529|186404|186526|186401|186532.3|186407.3|186526|186401|20
1723798980000|2024-08-16 09:03:00|186527.2|186402.2|186527.4|186402.4|186529.1|186404.1|186527.2|186402.2|5
1723799000000|2024-08-16 09:03:20|186527.2|186402.2|186527.2|186402.2|186527.2|186402.2|186527.2|186402.2|1
1723799010000|2024-08-16 09:03:30|186525.4|186400.4|186526.3|186401.3|186526.3|186401.3|186524.8|186399.8|3
1723799020000|2024-08-16 09:03:40|186526.2|186401.2|186530.8|186405.8|186530.8|186405.8|186526.1|186401.1|5
1723799030000|2024-08-16 09:03:50|186530.7|186405.7|186528.6|186403.6|186530.7|186405.7|186528.6|186403.6|3
1723799040000|2024-08-16 09:04:00|186528.2|186403.2|186528.2|186403.2|186528.2|186403.2|186528.2|186403.2|1
1723799050000|2024-08-16 09:04:10|186525|186400|186530.4|186405.4|186532.7|186407.7|186511.2|186386.2|13
1723799060000|2024-08-16 09:04:20|186531.9|186406.9|186528.1|186403.1|186532.7|186407.7|186527.1|186402.1|15
1723799080000|2024-08-16 09:04:40|186530|186405|186529|186404|186530|186405|186529|186404|3
1723799090000|2024-08-16 09:04:50|186529.3|186404.3|186520.6|186395.6|186529.3|186404.3|186520.6|186395.6|4
1723799100000|2024-08-16 09:05:00|186519.6|186394.6|186459.8|186334.8|186519.6|186394.6|186458.6|186333.6|7
1723799110000|2024-08-16 09:05:10|186461.2|186336.2|186465.3|186340.3|186465.3|186340.3|186461.2|186336.2|5
1723799120000|2024-08-16 09:05:20|186466.7|186341.7|186467.3|186342.3|186467.5|186342.5|186462.8|186337.8|10
1723799130000|2024-08-16 09:05:30|186469.6|186344.6|186465.7|186340.7|186469.6|186344.6|186465.7|186340.7|5
1723799140000|2024-08-16 09:05:40|186466.7|186341.7|186466.7|186341.7|186466.7|186341.7|186466.7|186341.7|1
1723799150000|2024-08-16 09:05:50|186466.2|186341.2|186466.2|186341.2|186466.2|186341.2|186466.2|186341.2|1
1723799160000|2024-08-16 09:06:00|186467.9|186342.9|186451.5|186326.5|186471.3|186346.3|186449.5|186324.5|15
1723799170000|2024-08-16 09:06:10|186453.1|186328.1|186450.6|186325.6|186453.1|186328.1|186447.3|186322.3|32
1723799180000|2024-08-16 09:06:20|186449.6|186324.6|186449.3|186324.3|186449.6|186324.6|186449.3|186324.3|2
1723799190000|2024-08-16 09:06:30|186448.3|186323.3|186441.8|186316.8|186448.3|186323.3|186440.7|186315.7|4
1723799200000|2024-08-16 09:06:40|186442.3|186317.3|186451.3|186326.3|186453.9|186328.9|186442.3|186317.3|8
1723799210000|2024-08-16 09:06:50|186451.4|186326.4|186450.3|186325.3|186451.4|186326.4|186450.3|186325.3|3
1723799220000|2024-08-16 09:07:00|186450.1|186325.1|186450.1|186325.1|186450.1|186325.1|186450.1|186325.1|1
1723799240000|2024-08-16 09:07:20|186441.4|186316.4|186441.4|186316.4|186441.4|186316.4|186441.4|186316.4|1
1723799250000|2024-08-16 09:07:30|186442.8|186317.8|186438.5|186313.5|186442.8|186317.8|186438.5|186313.5|3
1723799260000|2024-08-16 09:07:40|186446.7|186321.7|186446.7|186321.7|186446.7|186321.7|186446.7|186321.7|1
1723799270000|2024-08-16 09:07:50|186447|186322|186447|186322|186447|186322|186447|186322|1
1723799280000|2024-08-16 09:08:00|186446.2|186321.2|186445.9|186320.9|186446.2|186321.2|186444.3|186319.3|3
1723799290000|2024-08-16 09:08:10|186445.7|186320.7|186445.7|186320.7|186445.7|186320.7|186445.7|186320.7|1
1723799320000|2024-08-16 09:08:40|186437.1|186312.1|186439.4|186314.4|186439.4|186314.4|186434.6|186309.6|6
1723799340000|2024-08-16 09:09:00|186438|186313|186439.4|186314.4|186439.4|186314.4|186438|186313|2
1723799350000|2024-08-16 09:09:10|186439.6|186314.6|186440.6|186315.6|186440.6|186315.6|186439.6|186314.6|3
1723799360000|2024-08-16 09:09:20|186442.4|186317.4|186446.9|186321.9|186449.3|186324.3|186442.4|186317.4|11
1723799380000|2024-08-16 09:09:40|186446.5|186321.5|186446.5|186321.5|186446.5|186321.5|186446.5|186321.5|1
1723799390000|2024-08-16 09:09:50|186446.2|186321.2|186446.2|186321.2|186446.2|186321.2|186446.2|186321.2|1
1723799400000|2024-08-16 09:10:00|186443.4|186318.4|186445.8|186320.8|186447.3|186322.3|186442.2|186317.2|8
1723799410000|2024-08-16 09:10:10|186446.8|186321.8|186446.8|186321.8|186446.8|186321.8|186446.8|186321.8|1
1723799430000|2024-08-16 09:10:30|186448.2|186323.2|186446.6|186321.6|186451.1|186326.1|186446.2|186321.2|10
1723799440000|2024-08-16 09:10:40|186442.8|186317.8|186443.5|186318.5|186443.5|186318.5|186441.3|186316.3|3
1723799450000|2024-08-16 09:10:50|186442.6|186317.6|186439.1|186314.1|186442.6|186317.6|186439.1|186314.1|2
1723799460000|2024-08-16 09:11:00|186439.6|186314.6|186437.2|186312.2|186439.6|186314.6|186437.2|186312.2|2
1723799470000|2024-08-16 09:11:10|186440.1|186315.1|186399.1|186274.1|186440.1|186315.1|186394.6|186269.6|9
1723799480000|2024-08-16 09:11:20|186402.3|186277.3|186399.5|186274.5|186404.7|186279.7|186399.5|186274.5|4
1723799490000|2024-08-16 09:11:30|186397.1|186272.1|186394.4|186269.4|186397.1|186272.1|186394.4|186269.4|2
1723799520000|2024-08-16 09:12:00|186374|186249|186374|186249|186374|186249|186374|186249|1
1723799530000|2024-08-16 09:12:10|186377.8|186252.8|186392.3|186267.3|186394.1|186269.1|186377.8|186252.8|3
1723799540000|2024-08-16 09:12:20|186390.4|186265.4|186392.4|186267.4|186392.4|186267.4|186390.4|186265.4|2
1723799550000|2024-08-16 09:12:30|186394.9|186269.9|186393.1|186268.1|186394.9|186269.9|186393.1|186268.1|2
1723799570000|2024-08-16 09:12:50|186396.9|186271.9|186396.9|186271.9|186396.9|186271.9|186396.9|186271.9|1
1723799580000|2024-08-16 09:13:00|186393.2|186268.2|186393.2|186268.2|186393.2|186268.2|186393.2|186268.2|1
1723799590000|2024-08-16 09:13:10|186393.8|186268.8|186396.5|186271.5|186398.7|186273.7|186393.8|186268.8|4
1723799600000|2024-08-16 09:13:20|186396.9|186271.9|186399.6|186274.6|186399.6|186274.6|186396.9|186271.9|2
1723799610000|2024-08-16 09:13:30|186398.3|186273.3|186398.3|186273.3|186398.3|186273.3|186398.3|186273.3|1
1723799620000|2024-08-16 09:13:40|186399.6|186274.6|186398.6|186273.6|186399.6|186274.6|186396.9|186271.9|4
1723799640000|2024-08-16 09:14:00|186404.5|186279.5|186399.5|186274.5|186408.3|186283.3|186398.7|186273.7|6
1723799670000|2024-08-16 09:14:30|186396.2|186271.2|186386.1|186261.1|186396.2|186271.2|186386.1|186261.1|2
1723799680000|2024-08-16 09:14:40|186389.3|186264.3|186399.8|186274.8|186399.8|186274.8|186389.3|186264.3|2
1723799690000|2024-08-16 09:14:50|186404.8|186279.8|186404.8|186279.8|186404.8|186279.8|186404.8|186279.8|1
1723799700000|2024-08-16 09:15:00|186402.5|186277.5|186402.5|186277.5|186402.5|186277.5|186402.5|186277.5|1
1723799710000|2024-08-16 09:15:10|186401.9|186276.9|186401.9|186276.9|186401.9|186276.9|186401.9|186276.9|1
1723799730000|2024-08-16 09:15:30|186398.1|186273.1|186398.1|186273.1|186398.1|186273.1|186398.1|186273.1|1
1723799750000|2024-08-16 09:15:50|186401.8|186276.8|186401.8|186276.8|186401.8|186276.8|186401.8|186276.8|1
1723799760000|2024-08-16 09:16:00|186404.2|186279.2|186423.3|186298.3|186427.1|186302.1|186404.2|186279.2|13
1723799770000|2024-08-16 09:16:10|186422.7|186297.7|186422.5|186297.5|186425.4|186300.4|186422|186297|6
1723799780000|2024-08-16 09:16:20|186421.5|186296.5|186420.7|186295.7|186421.5|186296.5|186420.7|186295.7|2
1723799790000|2024-08-16 09:16:30|186423.7|186298.7|186420.2|186295.2|186423.7|186298.7|186420.2|186295.2|2
1723799800000|2024-08-16 09:16:40|186423.4|186298.4|186421|186296|186423.4|186298.4|186420.9|186295.9|3
1723799810000|2024-08-16 09:16:50|186429.3|186304.3|186433.4|186308.4|186439.8|186314.8|186429.3|186304.3|16
1723799820000|2024-08-16 09:17:00|186435.9|186310.9|186426|186301|186435.9|186310.9|186425|186300|7
1723799860000|2024-08-16 09:17:40|186426.5|186301.5|186426.2|186301.2|186426.5|186301.5|186426.2|186301.2|2
1723799880000|2024-08-16 09:18:00|186425.8|186300.8|186391.4|186266.4|186425.8|186300.8|186389.2|186264.2|8
1723799890000|2024-08-16 09:18:10|186390.4|186265.4|186396.9|186271.9|186399|186274|186390.4|186265.4|6
1723799900000|2024-08-16 09:18:20|186395.6|186270.6|186395|186270|186396.1|186271.1|186394.2|186269.2|6
1723799910000|2024-08-16 09:18:30|186396|186271|186395.2|186270.2|186396.1|186271.1|186395.1|186270.1|4
1723799920000|2024-08-16 09:18:40|186396.8|186271.8|186396.8|186271.8|186396.8|186271.8|186396.8|186271.8|1
1723799930000|2024-08-16 09:18:50|186395.6|186270.6|186396.6|186271.6|186396.6|186271.6|186394.4|186269.4|4
1723799950000|2024-08-16 09:19:10|186397.7|186272.7|186398|186273|186398.9|186273.9|186397.7|186272.7|3
1723799960000|2024-08-16 09:19:20|186396.8|186271.8|186388.1|186263.1|186396.8|186271.8|186386.6|186261.6|6
1723799970000|2024-08-16 09:19:30|186386.7|186261.7|186373.4|186248.4|186386.7|186261.7|186373.4|186248.4|5
1723799980000|2024-08-16 09:19:40|186373.3|186248.3|186373.5|186248.5|186373.5|186248.5|186372.1|186247.1|3
1723799990000|2024-08-16 09:19:50|186372.6|186247.6|186373.8|186248.8|186374.4|186249.4|186372.6|186247.6|6
1723800000000|2024-08-16 09:20:00|186373.2|186248.2|186370.5|186245.5|186373.2|186248.2|186368.3|186243.3|6
1723800010000|2024-08-16 09:20:10|186370.2|186245.2|186370.2|186245.2|186370.2|186245.2|186370.2|186245.2|1
1723800030000|2024-08-16 09:20:30|186369.7|186244.7|186364.7|186239.7|186369.7|186244.7|186361.6|186236.6|5
1723800040000|2024-08-16 09:20:40|186364.8|186239.8|186351.5|186226.5|186365.8|186240.8|186351.3|186226.3|6
1723800050000|2024-08-16 09:20:50|186350.5|186225.5|186357.8|186232.8|186358.9|186233.9|186350.5|186225.5|10
1723800060000|2024-08-16 09:21:00|186356.7|186231.7|186361.9|186236.9|186364.6|186239.6|186356.7|186231.7|4
1723800080000|2024-08-16 09:21:20|186355.6|186230.6|186340.7|186215.7|186355.6|186230.6|186339.9|186214.9|3
1723800090000|2024-08-16 09:21:30|186342.6|186217.6|186340.9|186215.9|186342.6|186217.6|186340.9|186215.9|3
1723800100000|2024-08-16 09:21:40|186343.2|186218.2|186343.3|186218.3|186344.4|186219.4|186343.2|186218.2|3
1723800110000|2024-08-16 09:21:50|186340.9|186215.9|186335.4|186210.4|186340.9|186215.9|186333.4|186208.4|8
1723800120000|2024-08-16 09:22:00|186335.5|186210.5|186334.8|186209.8|186335.7|186210.7|186334.8|186209.8|3
1723800130000|2024-08-16 09:22:10|186335.7|186210.7|186335.6|186210.6|186335.7|186210.7|186335.6|186210.6|2
1723800140000|2024-08-16 09:22:20|186338.5|186213.5|186334.4|186209.4|186338.5|186213.5|186334.4|186209.4|3
1723800150000|2024-08-16 09:22:30|186338.6|186213.6|186336.2|186211.2|186350.6|186225.6|186334.7|186209.7|8
1723800160000|2024-08-16 09:22:40|186334.7|186209.7|186339.5|186214.5|186339.5|186214.5|186334.7|186209.7|15
1723800180000|2024-08-16 09:23:00|186338.4|186213.4|186339.4|186214.4|186339.4|186214.4|186338.4|186213.4|2
1723800190000|2024-08-16 09:23:10|186338.1|186213.1|186339.1|186214.1|186339.1|186214.1|186338.1|186213.1|4
1723800200000|2024-08-16 09:23:20|186337.9|186212.9|186338.2|186213.2|186338.8|186213.8|186337.9|186212.9|3
1723800210000|2024-08-16 09:23:30|186331.6|186206.6|186331.9|186206.9|186331.9|186206.9|186330.5|186205.5|3
1723800220000|2024-08-16 09:23:40|186333.4|186208.4|186332.6|186207.6|186333.4|186208.4|186331.4|186206.4|3
1723800230000|2024-08-16 09:23:50|186331.4|186206.4|186332.7|186207.7|186332.7|186207.7|186331.4|186206.4|2
1723800240000|2024-08-16 09:24:00|186331.4|186206.4|186332.5|186207.5|186334.5|186209.5|186331.4|186206.4|3
1723800250000|2024-08-16 09:24:10|186333.7|186208.7|186332.6|186207.6|186333.7|186208.7|186332.6|186207.6|2
1723800270000|2024-08-16 09:24:30|186331.2|186206.2|186331.6|186206.6|186332.5|186207.5|186330.4|186205.4|4
1723800300000|2024-08-16 09:25:00|186333.8|186208.8|186330.2|186205.2|186333.8|186208.8|186330.1|186205.1|5
1723800330000|2024-08-16 09:25:30|186330.9|186205.9|186336.5|186211.5|186337.3|186212.3|186330.9|186205.9|6
1723800340000|2024-08-16 09:25:40|186335.3|186210.3|186337.4|186212.4|186337.4|186212.4|186335.3|186210.3|3
1723800350000|2024-08-16 09:25:50|186336.5|186211.5|186336.5|186211.5|186336.5|186211.5|186336.5|186211.5|1
1723800360000|2024-08-16 09:26:00|186337.6|186212.6|186335.5|186210.5|186341.8|186216.8|186335.5|186210.5|8
1723800370000|2024-08-16 09:26:10|186334.5|186209.5|186307.7|186182.7|186334.5|186209.5|186304.1|186179.1|7
1723800390000|2024-08-16 09:26:30|186309.4|186184.4|186307.4|186182.4|186309.4|186184.4|186301.8|186176.8|7
1723800400000|2024-08-16 09:26:40|186306.3|186181.3|186308.3|186183.3|186308.3|186183.3|186306.3|186181.3|2
1723800410000|2024-08-16 09:26:50|186307.1|186182.1|186304.7|186179.7|186307.1|186182.1|186300.4|186175.4|4
1723800420000|2024-08-16 09:27:00|186303.9|186178.9|186306.3|186181.3|186306.3|186181.3|186303.4|186178.4|5
1723800430000|2024-08-16 09:27:10|186308|186183|186308|186183|186308|186183|186308|186183|1
1723800440000|2024-08-16 09:27:20|186308.7|186183.7|186315.1|186190.1|186319.4|186194.4|186308.7|186183.7|7
1723800450000|2024-08-16 09:27:30|186318.2|186193.2|186328.5|186203.5|186328.8|186203.8|186318.2|186193.2|5
1723800460000|2024-08-16 09:27:40|186328.8|186203.8|186327.8|186202.8|186329.1|186204.1|186327.8|186202.8|3
1723800480000|2024-08-16 09:28:00|186328|186203|186328|186203|186328|186203|186328|186203|1
1723800490000|2024-08-16 09:28:10|186326.2|186201.2|186326.2|186201.2|186326.2|186201.2|186326.2|186201.2|1
1723800500000|2024-08-16 09:28:20|186327.6|186202.6|186327.6|186202.6|186327.6|186202.6|186327.6|186202.6|1
1723800520000|2024-08-16 09:28:40|186326.1|186201.1|186327.3|186202.3|186329.3|186204.3|186325.2|186200.2|5
1723800530000|2024-08-16 09:28:50|186327.4|186202.4|186327.4|186202.4|186327.4|186202.4|186327.4|186202.4|1
1723800540000|2024-08-16 09:29:00|186329.8|186204.8|186328.8|186203.8|186329.8|186204.8|186327.1|186202.1|3
1723800550000|2024-08-16 09:29:10|186327.7|186202.7|186329.3|186204.3|186329.3|186204.3|186327.7|186202.7|3
1723800560000|2024-08-16 09:29:20|186327.9|186202.9|186327.9|186202.9|186327.9|186202.9|186327.9|186202.9|1
1723800580000|2024-08-16 09:29:40|186329.5|186204.5|186329.5|186204.5|186329.5|186204.5|186329.5|186204.5|1
1723800590000|2024-08-16 09:29:50|186328.3|186203.3|186328.3|186203.3|186328.3|186203.3|186328.3|186203.3|1
1723800610000|2024-08-16 09:30:10|186327.8|186202.8|186309.5|186184.5|186327.8|186202.8|186307.3|186182.3|3
1723800620000|2024-08-16 09:30:20|186309|186184|186313.3|186188.3|186314.3|186189.3|186308.2|186183.2|7
1723800630000|2024-08-16 09:30:30|186313.4|186188.4|186314.8|186189.8|186316.6|186191.6|186313.4|186188.4|26
1723800640000|2024-08-16 09:30:40|186316|186191|186317.2|186192.2|186318.5|186193.5|186311.9|186186.9|15
1723800650000|2024-08-16 09:30:50|186316.3|186191.3|186318.3|186193.3|186318.3|186193.3|186316.3|186191.3|5
1723800660000|2024-08-16 09:31:00|186318.9|186193.9|186329.6|186204.6|186337.3|186212.3|186318.5|186193.5|15
1723800670000|2024-08-16 09:31:10|186330.7|186205.7|186329.6|186204.6|186330.7|186205.7|186329.6|186204.6|3
1723800690000|2024-08-16 09:31:30|186328|186203|186328|186203|186328|186203|186328|186203|1
1723800700000|2024-08-16 09:31:40|186329.4|186204.4|186329.4|186204.4|186329.4|186204.4|186329.4|186204.4|1
1723800710000|2024-08-16 09:31:50|186328.9|186203.9|186320.8|186195.8|186328.9|186203.9|186319.4|186194.4|21
1723800720000|2024-08-16 09:32:00|186320.1|186195.1|186322.5|186197.5|186323.7|186198.7|186320.1|186195.1|11
1723800730000|2024-08-16 09:32:10|186321.5|186196.5|186323.2|186198.2|186324.2|186199.2|186319|186194|16
1723800740000|2024-08-16 09:32:20|186322.5|186197.5|186326.9|186201.9|186326.9|186201.9|186322.5|186197.5|4
1723800750000|2024-08-16 09:32:30|186328.7|186203.7|186333.8|186208.8|186338.5|186213.5|186328.7|186203.7|8
1723800760000|2024-08-16 09:32:40|186333.7|186208.7|186327.7|186202.7|186333.7|186208.7|186325.9|186200.9|4
1723800770000|2024-08-16 09:32:50|186326.3|186201.3|186321.3|186196.3|186326.5|186201.5|186321.3|186196.3|8
1723800780000|2024-08-16 09:33:00|186319.9|186194.9|186320.7|186195.7|186320.9|186195.9|186317.5|186192.5|26
1723800790000|2024-08-16 09:33:10|186319.7|186194.7|186318.6|186193.6|186320.7|186195.7|186314.9|186189.9|25
1723800800000|2024-08-16 09:33:20|186318.7|186193.7|186318.5|186193.5|186320.2|186195.2|186314.5|186189.5|25
1723800810000|2024-08-16 09:33:30|186319.2|186194.2|186319.2|186194.2|186322.3|186197.3|186315.8|186190.8|14
1723800820000|2024-08-16 09:33:40|186320.5|186195.5|186326.6|186201.6|186327.1|186202.1|186319.3|186194.3|17
1723800830000|2024-08-16 09:33:50|186326.7|186201.7|186321.6|186196.6|186326.7|186201.7|186321.6|186196.6|5
1723800840000|2024-08-16 09:34:00|186321.8|186196.8|186327.5|186202.5|186328.4|186203.4|186321.2|186196.2|19
1723800850000|2024-08-16 09:34:10|186327.4|186202.4|186326.9|186201.9|186329|186204|186325.1|186200.1|8
1723800860000|2024-08-16 09:34:20|186326.8|186201.8|186324.3|186199.3|186326.8|186201.8|186322.5|186197.5|6
1723800870000|2024-08-16 09:34:30|186325.2|186200.2|186326.1|186201.1|186329|186204|186325.2|186200.2|5
1723800880000|2024-08-16 09:34:40|186330.4|186205.4|186328.8|186203.8|186337.3|186212.3|186327.4|186202.4|9
1723800910000|2024-08-16 09:35:10|186329.8|186204.8|186324.2|186199.2|186329.8|186204.8|186324.2|186199.2|4
1723800920000|2024-08-16 09:35:20|186326.4|186201.4|186319.1|186194.1|186327.3|186202.3|186318.1|186193.1|7
1723800930000|2024-08-16 09:35:30|186320|186195|186319.9|186194.9|186321.5|186196.5|186314.7|186189.7|24
1723800940000|2024-08-16 09:35:40|186318.9|186193.9|186311.6|186186.6|186318.9|186193.9|186311.3|186186.3|4
1723800950000|2024-08-16 09:35:50|186312.6|186187.6|186308.6|186183.6|186313.9|186188.9|186308.6|186183.6|7
1723800960000|2024-08-16 09:36:00|186309.8|186184.8|186308.6|186183.6|186309.8|186184.8|186308.6|186183.6|3
1723800970000|2024-08-16 09:36:10|186309.3|186184.3|186311|186186|186311|186186|186309.3|186184.3|3
1723800980000|2024-08-16 09:36:20|186310|186185|186307.6|186182.6|186311.1|186186.1|186307.6|186182.6|4
1723800990000|2024-08-16 09:36:30|186311|186186|186311.9|186186.9|186312.9|186187.9|186311|186186|7
1723801000000|2024-08-16 09:36:40|186312.1|186187.1|186311.7|186186.7|186314.4|186189.4|186311.7|186186.7|6
1723801010000|2024-08-16 09:36:50|186312.6|186187.6|186313.8|186188.8|186315.7|186190.7|186311.5|186186.5|16
1723801020000|2024-08-16 09:37:00|186315.1|186190.1|186314.9|186189.9|186315.9|186190.9|186313.4|186188.4|6
1723801030000|2024-08-16 09:37:10|186314.1|186189.1|186314.4|186189.4|186314.7|186189.7|186313.2|186188.2|11
1723801040000|2024-08-16 09:37:20|186313.1|186188.1|186313.1|186188.1|186314.9|186189.9|186312.9|186187.9|11
1723801050000|2024-08-16 09:37:30|186314.2|186189.2|186312.1|186187.1|186314.5|186189.5|186312.1|186187.1|6
1723801060000|2024-08-16 09:37:40|186313.5|186188.5|186312|186187|186313.8|186188.8|186312|186187|8
1723801070000|2024-08-16 09:37:50|186314|186189|186312.3|186187.3|186315.2|186190.2|186311.2|186186.2|12
1723801080000|2024-08-16 09:38:00|186313.7|186188.7|186311.9|186186.9|186314|186189|186311.9|186186.9|5
1723801090000|2024-08-16 09:38:10|186313.1|186188.1|186312.3|186187.3|186314.2|186189.2|186312.3|186187.3|3
1723801100000|2024-08-16 09:38:20|186313.3|186188.3|186310.7|186185.7|186313.5|186188.5|186309.5|186184.5|9
1723801110000|2024-08-16 09:38:30|186312.4|186187.4|186295|186170|186314.5|186189.5|186275.4|186150.4|11
1723801120000|2024-08-16 09:38:40|186295.4|186170.4|186305.9|186180.9|186305.9|186180.9|186295.4|186170.4|7
1723801130000|2024-08-16 09:38:50|186306.9|186181.9|186306.9|186181.9|186306.9|186181.9|186306.9|186181.9|1
1723801140000|2024-08-16 09:39:00|186306.7|186181.7|186305.5|186180.5|186306.7|186181.7|186301|186176|10
1723801150000|2024-08-16 09:39:10|186306.5|186181.5|186302.6|186177.6|186306.6|186181.6|186302.6|186177.6|15
1723801160000|2024-08-16 09:39:20|186302.8|186177.8|186306|186181|186306.1|186181.1|186302.8|186177.8|11
1723801170000|2024-08-16 09:39:30|186302.1|186177.1|186305|186180|186305.8|186180.8|186300.2|186175.2|13
1723801180000|2024-08-16 09:39:40|186302.6|186177.6|186306.8|186181.8|186306.8|186181.8|186302.6|186177.6|4
1723801190000|2024-08-16 09:39:50|186306.6|186181.6|186305.5|186180.5|186308.3|186183.3|186302.3|186177.3|6
1723801200000|2024-08-16 09:40:00|186304.7|186179.7|186319.7|186194.7|186319.7|186194.7|186304.7|186179.7|9
1723801210000|2024-08-16 09:40:10|186318.9|186193.9|186318.2|186193.2|186318.9|186193.9|186313.4|186188.4|24
1723801220000|2024-08-16 09:40:20|186317|186192|186315.7|186190.7|186317.6|186192.6|186314.1|186189.1|12
1723801230000|2024-08-16 09:40:30|186315.3|186190.3|186316.4|186191.4|186316.4|186191.4|186315.3|186190.3|3
1723801240000|2024-08-16 09:40:40|186315.1|186190.1|186316.1|186191.1|186316.1|186191.1|186314.8|186189.8|6
1723801250000|2024-08-16 09:40:50|186311.1|186186.1|186315.4|186190.4|186315.4|186190.4|186311.1|186186.1|13
1723801270000|2024-08-16 09:41:10|186315.7|186190.7|186340.6|186215.6|186340.6|186215.6|186315.7|186190.7|2
1723801280000|2024-08-16 09:41:20|186340.3|186215.3|186335.1|186210.1|186340.3|186215.3|186334.6|186209.6|6
1723801290000|2024-08-16 09:41:30|186336.5|186211.5|186337.1|186212.1|186337.8|186212.8|186336|186211|7
1723801300000|2024-08-16 09:41:40|186336.2|186211.2|186336.2|186211.2|186336.2|186211.2|186336.2|186211.2|1
1723801310000|2024-08-16 09:41:50|186332.6|186207.6|186332.6|186207.6|186332.6|186207.6|186332.6|186207.6|1
1723801320000|2024-08-16 09:42:00|186334.4|186209.4|186342.4|186217.4|186343.8|186218.8|186334.4|186209.4|8
1723801330000|2024-08-16 09:42:10|186342.2|186217.2|186342.2|186217.2|186342.2|186217.2|186342.2|186217.2|1
1723801340000|2024-08-16 09:42:20|186341.8|186216.8|186342.6|186217.6|186345.1|186220.1|186341.3|186216.3|9
1723801350000|2024-08-16 09:42:30|186338|186213|186338.1|186213.1|186339.1|186214.1|186337.3|186212.3|5
1723801360000|2024-08-16 09:42:40|186337|186212|186338.4|186213.4|186338.4|186213.4|186337|186212|3
1723801370000|2024-08-16 09:42:50|186338.3|186213.3|186338.6|186213.6|186338.6|186213.6|186337.4|186212.4|5
1723801380000|2024-08-16 09:43:00|186336.9|186211.9|186335|186210|186336.9|186211.9|186335|186210|2
1723801390000|2024-08-16 09:43:10|186334.8|186209.8|186333.7|186208.7|186334.8|186209.8|186332.7|186207.7|6
1723801400000|2024-08-16 09:43:20|186334.8|186209.8|186333.8|186208.8|186336.1|186211.1|186333.8|186208.8|5
1723801410000|2024-08-16 09:43:30|186335.3|186210.3|186335.3|186210.3|186335.3|186210.3|186335.3|186210.3|1
1723801420000|2024-08-16 09:43:40|186337|186212|186337.7|186212.7|186337.7|186212.7|186336.1|186211.1|3
1723801430000|2024-08-16 09:43:50|186338|186213|186340.3|186215.3|186342.5|186217.5|186338|186213|4
1723801440000|2024-08-16 09:44:00|186341.1|186216.1|186340.4|186215.4|186342.8|186217.8|186340.4|186215.4|5
1723801450000|2024-08-16 09:44:10|186341.3|186216.3|186341.3|186216.3|186343.5|186218.5|186340.7|186215.7|9
1723801460000|2024-08-16 09:44:20|186340.9|186215.9|186333.1|186208.1|186357.8|186232.8|186333.1|186208.1|8
1723801470000|2024-08-16 09:44:30|186331.9|186206.9|186332.5|186207.5|186332.5|186207.5|186331.7|186206.7|3
1723801480000|2024-08-16 09:44:40|186331.7|186206.7|186331.7|186206.7|186331.7|186206.7|186331.7|186206.7|1
1723801490000|2024-08-16 09:44:50|186330.5|186205.5|186331.5|186206.5|186331.5|186206.5|186330.5|186205.5|3
1723801500000|2024-08-16 09:45:00|186332.3|186207.3|186334|186209|186334|186209|186332.3|186207.3|4
1723801510000|2024-08-16 09:45:10|186334.8|186209.8|186337.9|186212.9|186337.9|186212.9|186334.8|186209.8|3
1723801520000|2024-08-16 09:45:20|186339.7|186214.7|186345|186220|186348.6|186223.6|186339.7|186214.7|11
1723801540000|2024-08-16 09:45:40|186345.1|186220.1|186345.3|186220.3|186346.3|186221.3|186345.1|186220.1|3
1723801570000|2024-08-16 09:46:10|186343.1|186218.1|186343.1|186218.1|186343.1|186218.1|186343.1|186218.1|1
1723801580000|2024-08-16 09:46:20|186335.3|186210.3|186341.1|186216.1|186341.1|186216.1|186335.3|186210.3|2
1723801600000|2024-08-16 09:46:40|186344.8|186219.8|186342.9|186217.9|186344.8|186219.8|186342.9|186217.9|2
1723801620000|2024-08-16 09:47:00|186341.4|186216.4|186341.7|186216.7|186343.7|186218.7|186341|186216|5
1723801630000|2024-08-16 09:47:10|186344.3|186219.3|186341.8|186216.8|186344.3|186219.3|186341.8|186216.8|2
1723801640000|2024-08-16 09:47:20|186340.6|186215.6|186340.6|186215.6|186340.6|186215.6|186340.6|186215.6|1
1723801650000|2024-08-16 09:47:30|186344.7|186219.7|186343.2|186218.2|186344.7|186219.7|186341.2|186216.2|4
1723801660000|2024-08-16 09:47:40|186341.4|186216.4|186339.7|186214.7|186343.7|186218.7|186339.3|186214.3|4
1723801670000|2024-08-16 09:47:50|186341.3|186216.3|186331.1|186206.1|186341.3|186216.3|186330.1|186205.1|4
1723801680000|2024-08-16 09:48:00|186333|186208|186333|186208|186333|186208|186333|186208|1
1723801700000|2024-08-16 09:48:20|186332.9|186207.9|186331.8|186206.8|186332.9|186207.9|186331.8|186206.8|2
1723801710000|2024-08-16 09:48:30|186331|186206|186329.1|186204.1|186331|186206|186328.1|186203.1|4
1723801720000|2024-08-16 09:48:40|186328.7|186203.7|186328.7|186203.7|186328.7|186203.7|186328.7|186203.7|1
1723801730000|2024-08-16 09:48:50|186331.8|186206.8|186330.3|186205.3|186331.8|186206.8|186330.3|186205.3|2
1723801740000|2024-08-16 09:49:00|186331.8|186206.8|186333.2|186208.2|186333.2|186208.2|186330.3|186205.3|20
1723801750000|2024-08-16 09:49:10|186331.9|186206.9|186330.3|186205.3|186333.2|186208.2|186328.7|186203.7|22
1723801760000|2024-08-16 09:49:20|186331.8|186206.8|186335.2|186210.2|186337.3|186212.3|186330.5|186205.5|15
1723801790000|2024-08-16 09:49:50|186336.2|186211.2|186335.2|186210.2|186336.2|186211.2|186335.2|186210.2|2
1723801800000|2024-08-16 09:50:00|186336.1|186211.1|186336.1|186211.1|186336.1|186211.1|186336.1|186211.1|1
1723801810000|2024-08-16 09:50:10|186337.2|186212.2|186335|186210|186337.2|186212.2|186335|186210|3
1723801830000|2024-08-16 09:50:30|186335.3|186210.3|186336.6|186211.6|186336.6|186211.6|186334.7|186209.7|8
1723801840000|2024-08-16 09:50:40|186334.9|186209.9|186333.1|186208.1|186334.9|186209.9|186332.8|186207.8|6
1723801850000|2024-08-16 09:50:50|186335.9|186210.9|186337.7|186212.7|186337.7|186212.7|186335.9|186210.9|2
1723801860000|2024-08-16 09:51:00|186335.7|186210.7|186334.7|186209.7|186335.7|186210.7|186334.7|186209.7|2
1723801870000|2024-08-16 09:51:10|186336.6|186211.6|186335.1|186210.1|186336.9|186211.9|186335.1|186210.1|3
1723801880000|2024-08-16 09:51:20|186336.8|186211.8|186333.5|186208.5|186336.8|186211.8|186333.5|186208.5|4
1723801890000|2024-08-16 09:51:30|186333.7|186208.7|186336.3|186211.3|186336.3|186211.3|186333.4|186208.4|8
1723801900000|2024-08-16 09:51:40|186334.7|186209.7|186335|186210|186335.7|186210.7|186334|186209|9
1723801910000|2024-08-16 09:51:50|186335.3|186210.3|186330.6|186205.6|186335.3|186210.3|186330.6|186205.6|5
1723801920000|2024-08-16 09:52:00|186327.3|186202.3|186326.5|186201.5|186327.3|186202.3|186325.3|186200.3|5
1723801940000|2024-08-16 09:52:20|186325.4|186200.4|186325.4|186200.4|186325.4|186200.4|186325.4|186200.4|1
1723801950000|2024-08-16 09:52:30|186326.8|186201.8|186326.8|186201.8|186326.8|186201.8|186326.8|186201.8|1
1723801960000|2024-08-16 09:52:40|186325.3|186200.3|186325.3|186200.3|186326.8|186201.8|186325.3|186200.3|3
1723801970000|2024-08-16 09:52:50|186326.8|186201.8|186326.3|186201.3|186333|186208|186324.8|186199.8|5
1723801980000|2024-08-16 09:53:00|186325.1|186200.1|186325.3|186200.3|186328.4|186203.4|186324.1|186199.1|6
1723801990000|2024-08-16 09:53:10|186325.2|186200.2|186325.2|186200.2|186325.2|186200.2|186325.2|186200.2|1
1723802000000|2024-08-16 09:53:20|186325.9|186200.9|186327.8|186202.8|186327.8|186202.8|186325.9|186200.9|5
1723802010000|2024-08-16 09:53:30|186327.1|186202.1|186327|186202|186327.1|186202.1|186325.7|186200.7|3
1723802020000|2024-08-16 09:53:40|186327.1|186202.1|186327.1|186202.1|186327.1|186202.1|186327.1|186202.1|1
1723802030000|2024-08-16 09:53:50|186327.7|186202.7|186327.4|186202.4|186327.7|186202.7|186326.7|186201.7|3
1723802050000|2024-08-16 09:54:10|186327.8|186202.8|186327.8|186202.8|186327.8|186202.8|186327.8|186202.8|1
1723802060000|2024-08-16 09:54:20|186330.9|186205.9|186330.9|186205.9|186330.9|186205.9|186330.9|186205.9|1
1723802070000|2024-08-16 09:54:30|186328.6|186203.6|186312.6|186187.6|186328.6|186203.6|186302.5|186177.5|7
1723802080000|2024-08-16 09:54:40|186312.7|186187.7|186313.2|186188.2|186313.2|186188.2|186312.7|186187.7|2
1723802090000|2024-08-16 09:54:50|186311.9|186186.9|186311.1|186186.1|186311.9|186186.9|186311.1|186186.1|2
1723802110000|2024-08-16 09:55:10|186308.9|186183.9|186308.9|186183.9|186308.9|186183.9|186308.9|186183.9|1
1723802130000|2024-08-16 09:55:30|186308.4|186183.4|186308.4|186183.4|186308.4|186183.4|186308.4|186183.4|1
1723802150000|2024-08-16 09:55:50|186310.2|186185.2|186305.5|186180.5|186310.2|186185.2|186305.5|186180.5|2
1723802160000|2024-08-16 09:56:00|186302.2|186177.2|186305.7|186180.7|186305.7|186180.7|186302.2|186177.2|2
1723802170000|2024-08-16 09:56:10|186302.3|186177.3|186302.3|186177.3|186302.3|186177.3|186302.3|186177.3|1
1723802200000|2024-08-16 09:56:40|186305.6|186180.6|186305.6|186180.6|186305.6|186180.6|186305.6|186180.6|1
1723802210000|2024-08-16 09:56:50|186307.2|186182.2|186311.5|186186.5|186311.8|186186.8|186307.2|186182.2|3
1723802220000|2024-08-16 09:57:00|186311.6|186186.6|186308.8|186183.8|186311.6|186186.6|186306.9|186181.9|7
1723802230000|2024-08-16 09:57:10|186310.5|186185.5|186311.7|186186.7|186311.8|186186.8|186309.1|186184.1|7
1723802240000|2024-08-16 09:57:20|186313.1|186188.1|186310.2|186185.2|186313.1|186188.1|186310.2|186185.2|3
1723802250000|2024-08-16 09:57:30|186312.1|186187.1|186313.2|186188.2|186314.8|186189.8|186310.4|186185.4|11
1723802260000|2024-08-16 09:57:40|186314.6|186189.6|186314.4|186189.4|186315.9|186190.9|186310.2|186185.2|23
1723802270000|2024-08-16 09:57:50|186313.2|186188.2|186310.6|186185.6|186316.3|186191.3|186309.5|186184.5|18
1723802280000|2024-08-16 09:58:00|186310.5|186185.5|186311|186186|186311.2|186186.2|186310.5|186185.5|5
1723802290000|2024-08-16 09:58:10|186312|186187|186310.4|186185.4|186312.3|186187.3|186310.3|186185.3|6
1723802300000|2024-08-16 09:58:20|186310.3|186185.3|186312.7|186187.7|186315.7|186190.7|186306.2|186181.2|8
1723802310000|2024-08-16 09:58:30|186313.4|186188.4|186313.4|186188.4|186314.8|186189.8|186312.9|186187.9|8
1723802320000|2024-08-16 09:58:40|186313.5|186188.5|186310.6|186185.6|186314.6|186189.6|186308.6|186183.6|10
1723802330000|2024-08-16 09:58:50|186311.2|186186.2|186309.7|186184.7|186311.8|186186.8|186309.3|186184.3|5
1723802340000|2024-08-16 09:59:00|186304.3|186179.3|186316.9|186191.9|186316.9|186191.9|186304.3|186179.3|8
1723802350000|2024-08-16 09:59:10|186315.9|186190.9|186315.7|186190.7|186316.1|186191.1|186314.3|186189.3|12
1723802360000|2024-08-16 09:59:20|186315|186190|186316.5|186191.5|186316.6|186191.6|186315|186190|10
1723802370000|2024-08-16 09:59:30|186316.9|186191.9|186316.7|186191.7|186317.1|186192.1|186316.7|186191.7|3
1723802380000|2024-08-16 09:59:40|186312.5|186187.5|186311.5|186186.5|186312.5|186187.5|186306.7|186181.7|12
1723802390000|2024-08-16 09:59:50|186313.9|186188.9|186313.6|186188.6|186313.9|186188.9|186313.6|186188.6|2
1723802400000|2024-08-16 10:00:00|186314.6|186189.6|186312.7|186187.7|186315.1|186190.1|186312.1|186187.1|6
1723802410000|2024-08-16 10:00:10|186313.7|186188.7|186315.1|186190.1|186317.8|186192.8|186313.7|186188.7|14
1723802420000|2024-08-16 10:00:20|186316.6|186191.6|186315.5|186190.5|186316.6|186191.6|186315|186190|15
1723802430000|2024-08-16 10:00:30|186316.6|186191.6|186324.2|186199.2|186332.4|186207.4|186314.9|186189.9|14
1723802440000|2024-08-16 10:00:40|186325.3|186200.3|186325.3|186200.3|186325.3|186200.3|186325.3|186200.3|1
1723802450000|2024-08-16 10:00:50|186324.3|186199.3|186326.2|186201.2|186326.2|186201.2|186322.5|186197.5|17
1723802460000|2024-08-16 10:01:00|186326.1|186201.1|186329.6|186204.6|186329.6|186204.6|186323.8|186198.8|29
1723802470000|2024-08-16 10:01:10|186328.5|186203.5|186328.8|186203.8|186332.3|186207.3|186326.8|186201.8|27
1723802480000|2024-08-16 10:01:20|186328.7|186203.7|186334.1|186209.1|186335|186210|186326.4|186201.4|26
1723802490000|2024-08-16 10:01:30|186331.1|186206.1|186327.7|186202.7|186339.6|186214.6|186326.3|186201.3|12
1723802500000|2024-08-16 10:01:40|186328.3|186203.3|186330.4|186205.4|186331.8|186206.8|186327|186202|13
1723802510000|2024-08-16 10:01:50|186331.2|186206.2|186330.2|186205.2|186333.3|186208.3|186330.2|186205.2|14
1723802520000|2024-08-16 10:02:00|186332|186207|186334|186209|186334|186209|186332|186207|13
1723802530000|2024-08-16 10:02:10|186334.6|186209.6|186334.1|186209.1|186336.2|186211.2|186333.7|186208.7|13
1723802540000|2024-08-16 10:02:20|186342.7|186217.7|186360.6|186235.6|186363.9|186238.9|186342.7|186217.7|18
1723802550000|2024-08-16 10:02:30|186361.5|186236.5|186370.4|186245.4|186371.6|186246.6|186358.2|186233.2|20
1723802560000|2024-08-16 10:02:40|186369.7|186244.7|186371|186246|186372.9|186247.9|186369|186244|16
1723802570000|2024-08-16 10:02:50|186370.4|186245.4|186376.1|186251.1|186380.5|186255.5|186370.3|186245.3|13
1723802580000|2024-08-16 10:03:00|186376.9|186251.9|186391.5|186266.5|186396.6|186271.6|186376.9|186251.9|8
1723802590000|2024-08-16 10:03:10|186397.5|186272.5|186392.1|186267.1|186397.6|186272.6|186391.7|186266.7|9
1723802610000|2024-08-16 10:03:30|186391.2|186266.2|186392.4|186267.4|186392.7|186267.7|186391.2|186266.2|4
1723802620000|2024-08-16 10:03:40|186400.4|186275.4|186398.7|186273.7|186402.4|186277.4|186398.7|186273.7|3
1723802630000|2024-08-16 10:03:50|186399.6|186274.6|186393|186268|186399.6|186274.6|186392.2|186267.2|6
1723802640000|2024-08-16 10:04:00|186392.1|186267.1|186393.1|186268.1|186393.1|186268.1|186392.1|186267.1|2
1723802650000|2024-08-16 10:04:10|186392.2|186267.2|186393.1|186268.1|186393.1|186268.1|186387.1|186262.1|7
1723802660000|2024-08-16 10:04:20|186388.6|186263.6|186388.6|186263.6|186388.6|186263.6|186388.6|186263.6|1
1723802670000|2024-08-16 10:04:30|186389.5|186264.5|186392.3|186267.3|186395.3|186270.3|186389.5|186264.5|3
1723802690000|2024-08-16 10:04:50|186392.6|186267.6|186394.7|186269.7|186394.9|186269.9|186392.6|186267.6|3
1723802700000|2024-08-16 10:05:00|186399.7|186274.7|186399.7|186274.7|186399.7|186274.7|186399.7|186274.7|1
1723802710000|2024-08-16 10:05:10|186400.8|186275.8|186409.6|186284.6|186409.6|186284.6|186400.6|186275.6|9
1723802720000|2024-08-16 10:05:20|186408.8|186283.8|186409|186284|186409|186284|186408.8|186283.8|2
1723802730000|2024-08-16 10:05:30|186409.7|186284.7|186426.4|186301.4|186429.2|186304.2|186409.7|186284.7|11
1723802740000|2024-08-16 10:05:40|186427|186302|186428.2|186303.2|186430.9|186305.9|186427|186302|3
1723802750000|2024-08-16 10:05:50|186427.5|186302.5|186427.5|186302.5|186427.5|186302.5|186427.5|186302.5|1
1723802760000|2024-08-16 10:06:00|186430.5|186305.5|186433.8|186308.8|186433.8|186308.8|186427.2|186302.2|4
1723802770000|2024-08-16 10:06:10|186431.8|186306.8|186419.7|186294.7|186431.8|186306.8|186415.2|186290.2|20
1723802780000|2024-08-16 10:06:20|186417.5|186292.5|186419.5|186294.5|186423.1|186298.1|186417.5|186292.5|8
1723802790000|2024-08-16 10:06:30|186418.1|186293.1|186418.1|186293.1|186418.1|186293.1|186418.1|186293.1|1
1723802800000|2024-08-16 10:06:40|186422|186297|186423.1|186298.1|186423.1|186298.1|186420.4|186295.4|3
1723802810000|2024-08-16 10:06:50|186420.7|186295.7|186419.1|186294.1|186420.7|186295.7|186419.1|186294.1|2
1723802820000|2024-08-16 10:07:00|186422.6|186297.6|186426.9|186301.9|186428.9|186303.9|186422.6|186297.6|4
1723802830000|2024-08-16 10:07:10|186424.6|186299.6|186424.6|186299.6|186427|186302|186418.9|186293.9|5
1723802840000|2024-08-16 10:07:20|186426.6|186301.6|186426.6|186301.6|186426.6|186301.6|186426.6|186301.6|1
1723802850000|2024-08-16 10:07:30|186426.3|186301.3|186426.3|186301.3|186426.3|186301.3|186426.3|186301.3|1
1723802860000|2024-08-16 10:07:40|186427.1|186302.1|186438.2|186313.2|186438.5|186313.5|186427.1|186302.1|6
1723802870000|2024-08-16 10:07:50|186437.8|186312.8|186437.8|186312.8|186437.8|186312.8|186437.8|186312.8|1
1723802880000|2024-08-16 10:08:00|186438|186313|186445.5|186320.5|186451|186326|186438|186313|7
1723802890000|2024-08-16 10:08:10|186444.6|186319.6|186444.6|186319.6|186444.6|186319.6|186444.6|186319.6|1
1723802900000|2024-08-16 10:08:20|186445.4|186320.4|186444.5|186319.5|186447.2|186322.2|186442.6|186317.6|12
1723802910000|2024-08-16 10:08:30|186444.7|186319.7|186445.1|186320.1|186445.1|186320.1|186444.7|186319.7|3
1723802920000|2024-08-16 10:08:40|186445.6|186320.6|186443.6|186318.6|186448.8|186323.8|186443.6|186318.6|7
1723802930000|2024-08-16 10:08:50|186446.5|186321.5|186444.5|186319.5|186446.5|186321.5|186444.5|186319.5|2
1723802940000|2024-08-16 10:09:00|186445.5|186320.5|186441.4|186316.4|186445.5|186320.5|186441.4|186316.4|5
1723802950000|2024-08-16 10:09:10|186441.6|186316.6|186445.4|186320.4|186445.4|186320.4|186441.6|186316.6|2
1723802970000|2024-08-16 10:09:30|186460.6|186335.6|186460.6|186335.6|186460.6|186335.6|186460.6|186335.6|1
1723802990000|2024-08-16 10:09:50|186462|186337|186444.6|186319.6|186462|186337|186444.6|186319.6|3
1723803000000|2024-08-16 10:10:00|186449.3|186324.3|186445.2|186320.2|186449.3|186324.3|186445.2|186320.2|2
1723803010000|2024-08-16 10:10:10|186445.3|186320.3|186445.3|186320.3|186445.3|186320.3|186445.3|186320.3|1
1723803020000|2024-08-16 10:10:20|186443.7|186318.7|186443.7|186318.7|186443.7|186318.7|186443.7|186318.7|1
1723803030000|2024-08-16 10:10:30|186457.5|186332.5|186441.9|186316.9|186457.5|186332.5|186441.9|186316.9|5
1723803040000|2024-08-16 10:10:40|186442.2|186317.2|186442.2|186317.2|186442.2|186317.2|186442.2|186317.2|1
1723803050000|2024-08-16 10:10:50|186442|186317|186442|186317|186442|186317|186442|186317|1
1723803060000|2024-08-16 10:11:00|186442.4|186317.4|186458.2|186333.2|186458.2|186333.2|186442.4|186317.4|2
1723803070000|2024-08-16 10:11:10|186457.6|186332.6|186457.6|186332.6|186457.6|186332.6|186457.6|186332.6|1
1723803080000|2024-08-16 10:11:20|186449.1|186324.1|186445.6|186320.6|186449.1|186324.1|186445.6|186320.6|3
1723803090000|2024-08-16 10:11:30|186448.4|186323.4|186444.6|186319.6|186448.4|186323.4|186444.6|186319.6|2
1723803100000|2024-08-16 10:11:40|186451.3|186326.3|186444.6|186319.6|186451.3|186326.3|186444.6|186319.6|6
1723803110000|2024-08-16 10:11:50|186443.9|186318.9|186442.6|186317.6|186456|186331|186442.6|186317.6|11
1723803120000|2024-08-16 10:12:00|186442.8|186317.8|186444.6|186319.6|186444.6|186319.6|186442.6|186317.6|3
1723803130000|2024-08-16 10:12:10|186442.8|186317.8|186441.8|186316.8|186442.8|186317.8|186441.8|186316.8|2
1723803140000|2024-08-16 10:12:20|186443.1|186318.1|186440.8|186315.8|186444.8|186319.8|186440.8|186315.8|7
1723803150000|2024-08-16 10:12:30|186439.6|186314.6|186439.6|186314.6|186439.6|186314.6|186439.6|186314.6|1
1723803170000|2024-08-16 10:12:50|186445.1|186320.1|186454.3|186329.3|186454.3|186329.3|186445.1|186320.1|2
1723803180000|2024-08-16 10:13:00|186455|186330|186455|186330|186455|186330|186455|186330|1
1723803200000|2024-08-16 10:13:20|186441.8|186316.8|186441.8|186316.8|186441.8|186316.8|186441.8|186316.8|1
1723803210000|2024-08-16 10:13:30|186438.4|186313.4|186435.3|186310.3|186438.4|186313.4|186435.3|186310.3|3
1723803220000|2024-08-16 10:13:40|186437.8|186312.8|186442.5|186317.5|186442.5|186317.5|186435.7|186310.7|4
1723803230000|2024-08-16 10:13:50|186442.8|186317.8|186442.8|186317.8|186442.8|186317.8|186442.8|186317.8|1
1723803240000|2024-08-16 10:14:00|186441.5|186316.5|186441.7|186316.7|186444.3|186319.3|186439.7|186314.7|5
1723803260000|2024-08-16 10:14:20|186443.6|186318.6|186443.6|186318.6|186443.6|186318.6|186443.6|186318.6|1
1723803270000|2024-08-16 10:14:30|186443.2|186318.2|186443.2|186318.2|186443.2|186318.2|186443.2|186318.2|1
1723803280000|2024-08-16 10:14:40|186455.3|186330.3|186457.8|186332.8|186457.8|186332.8|186455.3|186330.3|2
1723803290000|2024-08-16 10:14:50|186444.2|186319.2|186441.5|186316.5|186444.5|186319.5|186441.1|186316.1|5
1723803300000|2024-08-16 10:15:00|186444.4|186319.4|186457.9|186332.9|186457.9|186332.9|186444.4|186319.4|6
1723803310000|2024-08-16 10:15:10|186456.9|186331.9|186457.9|186332.9|186457.9|186332.9|186453.2|186328.2|4
1723803330000|2024-08-16 10:15:30|186458.7|186333.7|186457.9|186332.9|186458.7|186333.7|186457.9|186332.9|2
1723803340000|2024-08-16 10:15:40|186458.6|186333.6|186476.1|186351.1|186476.1|186351.1|186458.6|186333.6|2
1723803370000|2024-08-16 10:16:10|186459.8|186334.8|186459.8|186334.8|186459.8|186334.8|186459.8|186334.8|1
1723803390000|2024-08-16 10:16:30|186458.7|186333.7|186458.7|186333.7|186458.7|186333.7|186458.7|186333.7|1
1723803410000|2024-08-16 10:16:50|186471|186346|186449.7|186324.7|186471|186346|186449.7|186324.7|5
1723803420000|2024-08-16 10:17:00|186448.7|186323.7|186446.6|186321.6|186448.7|186323.7|186446.6|186321.6|3
1723803430000|2024-08-16 10:17:10|186449.3|186324.3|186447.2|186322.2|186449.3|186324.3|186447.2|186322.2|5
1723803440000|2024-08-16 10:17:20|186446.2|186321.2|186448.4|186323.4|186448.4|186323.4|186446.2|186321.2|3
1723803450000|2024-08-16 10:17:30|186452.1|186327.1|186451|186326|186454.2|186329.2|186451|186326|3
1723803460000|2024-08-16 10:17:40|186450|186325|186432.2|186307.2|186450|186325|186432.2|186307.2|3
1723803470000|2024-08-16 10:17:50|186435.4|186310.4|186432.8|186307.8|186435.4|186310.4|186432.8|186307.8|2
1723803480000|2024-08-16 10:18:00|186433.5|186308.5|186455.9|186330.9|186458.4|186333.4|186433.5|186308.5|3
1723803490000|2024-08-16 10:18:10|186455.3|186330.3|186455.8|186330.8|186458.3|186333.3|186455|186330|14
1723803500000|2024-08-16 10:18:20|186457.1|186332.1|186457.5|186332.5|186457.5|186332.5|186456.1|186331.1|4
1723803510000|2024-08-16 10:18:30|186456.5|186331.5|186441.9|186316.9|186458.8|186333.8|186441.1|186316.1|7
1723803520000|2024-08-16 10:18:40|186442.7|186317.7|186442.5|186317.5|186442.7|186317.7|186442.5|186317.5|2
1723803530000|2024-08-16 10:18:50|186445.2|186320.2|186443.4|186318.4|186445.8|186320.8|186443.4|186318.4|3
1723803540000|2024-08-16 10:19:00|186442.4|186317.4|186438.8|186313.8|186442.4|186317.4|186438.8|186313.8|3
1723803550000|2024-08-16 10:19:10|186437.8|186312.8|186437.8|186312.8|186437.8|186312.8|186437.8|186312.8|1
1723803570000|2024-08-16 10:19:30|186442.5|186317.5|186442|186317|186442.5|186317.5|186442|186317|2
1723803580000|2024-08-16 10:19:40|186439.8|186314.8|186450.4|186325.4|186454.4|186329.4|186439.8|186314.8|11
1723803590000|2024-08-16 10:19:50|186449.7|186324.7|186450.2|186325.2|186452.7|186327.7|186448.3|186323.3|10
1723803600000|2024-08-16 10:20:00|186449.4|186324.4|186485.3|186360.3|186494.7|186369.7|186448.4|186323.4|13
1723803610000|2024-08-16 10:20:10|186486.1|186361.1|186483|186358|186488|186363|186480.3|186355.3|7
1723803620000|2024-08-16 10:20:20|186484.5|186359.5|186484.5|186359.5|186484.5|186359.5|186484.5|186359.5|1
1723803630000|2024-08-16 10:20:30|186484.2|186359.2|186484.7|186359.7|186486.6|186361.6|186484.2|186359.2|4
1723803640000|2024-08-16 10:20:40|186484.2|186359.2|186484.3|186359.3|186485.4|186360.4|186484.2|186359.2|4
1723803650000|2024-08-16 10:20:50|186481|186356|186478.7|186353.7|186481|186356|186478.7|186353.7|2
1723803660000|2024-08-16 10:21:00|186479.6|186354.6|186479.6|186354.6|186479.6|186354.6|186479.6|186354.6|1
1723803670000|2024-08-16 10:21:10|186477.4|186352.4|186457|186332|186477.4|186352.4|186454.8|186329.8|6
1723803680000|2024-08-16 10:21:20|186457.2|186332.2|186459.2|186334.2|186459.2|186334.2|186457.2|186332.2|3
1723803690000|2024-08-16 10:21:30|186457.7|186332.7|186450.9|186325.9|186461|186336|186450.9|186325.9|6
1723803700000|2024-08-16 10:21:40|186450.1|186325.1|186447.6|186322.6|186455.9|186330.9|186447.6|186322.6|14
1723803710000|2024-08-16 10:21:50|186451.7|186326.7|186452.7|186327.7|186455.5|186330.5|186446.2|186321.2|18
1723803720000|2024-08-16 10:22:00|186450.7|186325.7|186445.4|186320.4|186450.7|186325.7|186445.4|186320.4|5
1723803730000|2024-08-16 10:22:10|186447.7|186322.7|186447.9|186322.9|186448.1|186323.1|186447.7|186322.7|4
1723803740000|2024-08-16 10:22:20|186443.1|186318.1|186442.5|186317.5|186443.1|186318.1|186442.5|186317.5|2
1723803750000|2024-08-16 10:22:30|186439.8|186314.8|186444.6|186319.6|186444.6|186319.6|186438.8|186313.8|6
1723803760000|2024-08-16 10:22:40|186444.5|186319.5|186437.7|186312.7|186447.3|186322.3|186437.7|186312.7|4
1723803770000|2024-08-16 10:22:50|186440.8|186315.8|186440.8|186315.8|186440.8|186315.8|186440.8|186315.8|1
1723803780000|2024-08-16 10:23:00|186437.9|186312.9|186439.8|186314.8|186439.8|186314.8|186434.8|186309.8|4
1723803790000|2024-08-16 10:23:10|186442.9|186317.9|186447.2|186322.2|186447.2|186322.2|186442.9|186317.9|3
1723803800000|2024-08-16 10:23:20|186443.8|186318.8|186443.8|186318.8|186443.8|186318.8|186443.8|186318.8|1
1723803810000|2024-08-16 10:23:30|186447.2|186322.2|186454.5|186329.5|186454.5|186329.5|186442.3|186317.3|8
1723803820000|2024-08-16 10:23:40|186456.2|186331.2|186464.1|186339.1|186472.2|186347.2|186456.2|186331.2|8
1723803830000|2024-08-16 10:23:50|186465.2|186340.2|186465.2|186340.2|186465.2|186340.2|186465.2|186340.2|1
1723803840000|2024-08-16 10:24:00|186465.5|186340.5|186495.8|186370.8|186499.1|186374.1|186465.5|186340.5|6
1723803850000|2024-08-16 10:24:10|186498.6|186373.6|186506|186381|186507.2|186382.2|186498.6|186373.6|7
1723803860000|2024-08-16 10:24:20|186507.2|186382.2|186499.8|186374.8|186507.3|186382.3|186498.7|186373.7|6
1723803870000|2024-08-16 10:24:30|186501.1|186376.1|186504.1|186379.1|186504.1|186379.1|186501.1|186376.1|5
1723803890000|2024-08-16 10:24:50|186504.2|186379.2|186505.2|186380.2|186505.2|186380.2|186504.2|186379.2|2
1723803900000|2024-08-16 10:25:00|186505.3|186380.3|186534.7|186409.7|186538.1|186413.1|186505.3|186380.3|5
1723803910000|2024-08-16 10:25:10|186537|186412|186533.7|186408.7|186537|186412|186533.7|186408.7|4
1723803920000|2024-08-16 10:25:20|186534.7|186409.7|186534.7|186409.7|186534.7|186409.7|186534.7|186409.7|1
1723803930000|2024-08-16 10:25:30|186537.6|186412.6|186536.8|186411.8|186538.8|186413.8|186535.6|186410.6|6
1723803940000|2024-08-16 10:25:40|186540.5|186415.5|186536.7|186411.7|186540.5|186415.5|186536.7|186411.7|3
1723803950000|2024-08-16 10:25:50|186538.6|186413.6|186536.4|186411.4|186539.4|186414.4|186535.5|186410.5|4
1723803960000|2024-08-16 10:26:00|186537.3|186412.3|186537.2|186412.2|186537.3|186412.3|186537.2|186412.2|2
1723803970000|2024-08-16 10:26:10|186538.1|186413.1|186535.2|186410.2|186538.1|186413.1|186535.2|186410.2|3
1723803980000|2024-08-16 10:26:20|186534.3|186409.3|186542.6|186417.6|186542.6|186417.6|186534.3|186409.3|4
1723803990000|2024-08-16 10:26:30|186543.6|186418.6|186543.1|186418.1|186543.6|186418.6|186543.1|186418.1|2
1723804000000|2024-08-16 10:26:40|186544.1|186419.1|186544|186419|186545.1|186420.1|186544|186419|3
1723804020000|2024-08-16 10:27:00|186543|186418|186543|186418|186543|186418|186543|186418|1
1723804030000|2024-08-16 10:27:10|186545.8|186420.8|186545.8|186420.8|186545.8|186420.8|186545.8|186420.8|1
1723804050000|2024-08-16 10:27:30|186542.1|186417.1|186541.4|186416.4|186542.3|186417.3|186541.4|186416.4|3
1723804060000|2024-08-16 10:27:40|186539.8|186414.8|186543.8|186418.8|186543.8|186418.8|186539.8|186414.8|7
1723804070000|2024-08-16 10:27:50|186541.5|186416.5|186541.8|186416.8|186541.9|186416.9|186540.1|186415.1|11
1723804080000|2024-08-16 10:28:00|186540.6|186415.6|186544|186419|186545.1|186420.1|186540.6|186415.6|14
1723804090000|2024-08-16 10:28:10|186543|186418|186545.8|186420.8|186546.4|186421.4|186541|186416|14
1723804100000|2024-08-16 10:28:20|186544.7|186419.7|186540.1|186415.1|186544.7|186419.7|186538.7|186413.7|13
1723804110000|2024-08-16 10:28:30|186541.6|186416.6|186548.1|186423.1|186551.9|186426.9|186541.6|186416.6|3
1723804120000|2024-08-16 10:28:40|186546.4|186421.4|186552.1|186427.1|186557.3|186432.3|186546.4|186421.4|10
1723804130000|2024-08-16 10:28:50|186552.2|186427.2|186552.3|186427.3|186552.3|186427.3|186551.1|186426.1|3
1723804140000|2024-08-16 10:29:00|186551|186426|186551|186426|186551|186426|186551|186426|1
1723804150000|2024-08-16 10:29:10|186549.3|186424.3|186549.3|186424.3|186549.3|186424.3|186549.3|186424.3|1
1723804170000|2024-08-16 10:29:30|186548.6|186423.6|186552|186427|186557.2|186432.2|186548.6|186423.6|6
1723804180000|2024-08-16 10:29:40|186550.4|186425.4|186549.3|186424.3|186550.4|186425.4|186548.4|186423.4|5
1723804190000|2024-08-16 10:29:50|186553.7|186428.7|186550.4|186425.4|186554.4|186429.4|186550|186425|5
1723804200000|2024-08-16 10:30:00|186543.6|186418.6|186547.3|186422.3|186547.3|186422.3|186542.8|186417.8|5
1723804210000|2024-08-16 10:30:10|186545.9|186420.9|186547.3|186422.3|186547.3|186422.3|186545.9|186420.9|2
1723804220000|2024-08-16 10:30:20|186549.9|186424.9|186550.3|186425.3|186555.7|186430.7|186547.3|186422.3|6
1723804240000|2024-08-16 10:30:40|186548.7|186423.7|186550.6|186425.6|186550.6|186425.6|186548.7|186423.7|2
1723804250000|2024-08-16 10:30:50|186547.9|186422.9|186589.9|186464.9|186594|186469|186547.9|186422.9|12
1723804260000|2024-08-16 10:31:00|186589.7|186464.7|186585.4|186460.4|186594.2|186469.2|186585.4|186460.4|20
1723804270000|2024-08-16 10:31:10|186585.1|186460.1|186583.7|186458.7|186586.3|186461.3|186582.3|186457.3|13
1723804280000|2024-08-16 10:31:20|186582.4|186457.4|186582.8|186457.8|186585.3|186460.3|186581.9|186456.9|16
1723804290000|2024-08-16 10:31:30|186582.4|186457.4|186587.6|186462.6|186588|186463|186580.6|186455.6|25
1723804300000|2024-08-16 10:31:40|186586.3|186461.3|186588.1|186463.1|186589|186464|186584.2|186459.2|33
1723804310000|2024-08-16 10:31:50|186586.5|186461.5|186588.2|186463.2|186589.7|186464.7|186581.9|186456.9|23
1723804320000|2024-08-16 10:32:00|186586.6|186461.6|186601.1|186476.1|186605|186480|186586.6|186461.6|7
1723804340000|2024-08-16 10:32:20|186600.6|186475.6|186599.3|186474.3|186600.6|186475.6|186599.3|186474.3|3
1723804350000|2024-08-16 10:32:30|186600.4|186475.4|186600.6|186475.6|186600.6|186475.6|186599.5|186474.5|5
1723804360000|2024-08-16 10:32:40|186600.7|186475.7|186600.7|186475.7|186600.7|186475.7|186600.7|186475.7|1
1723804370000|2024-08-16 10:32:50|186561.1|186511.1|186561.1|186511.1|186561.1|186511.1|186561.1|186511.1|1
1723804380000|2024-08-16 10:33:00|186564.1|186514.1|186625.4|186500.4|186626.9|186514.1|186559.5|186478.6|10
1723804390000|2024-08-16 10:33:10|186624.5|186499.5|186626.5|186501.5|186626.8|186501.8|186624.5|186499.5|5
1723804400000|2024-08-16 10:33:20|186623.7|186498.7|186622.7|186497.7|186626.6|186501.6|186622.7|186497.7|14
1723804410000|2024-08-16 10:33:30|186624|186499|186622.1|186497.1|186624.4|186499.4|186622.1|186497.1|15
1723804420000|2024-08-16 10:33:40|186623|186498|186620.2|186495.2|186625.2|186500.2|186619.5|186494.5|15
1723804430000|2024-08-16 10:33:50|186621.1|186496.1|186623.1|186498.1|186626.4|186501.4|186620.7|186495.7|17
1723804440000|2024-08-16 10:34:00|186622.2|186497.2|186621.5|186496.5|186624.7|186499.7|186621.5|186496.5|23
1723804450000|2024-08-16 10:34:10|186622.4|186497.4|186622.1|186497.1|186624.1|186499.1|186621.4|186496.4|15
1723804460000|2024-08-16 10:34:20|186623.1|186498.1|186624.6|186499.6|186627.3|186502.3|186622|186497|28
1723804470000|2024-08-16 10:34:30|186623.4|186498.4|186623.1|186498.1|186628.5|186503.5|186619.6|186494.6|33
1723804480000|2024-08-16 10:34:40|186622.6|186497.6|186621.6|186496.6|186623.1|186498.1|186620.6|186495.6|11
1723804490000|2024-08-16 10:34:50|186624.6|186499.6|186621.3|186496.3|186624.6|186499.6|186620.2|186495.2|11
1723804500000|2024-08-16 10:35:00|186629.8|186504.8|186672.6|186547.6|186672.6|186547.6|186629.8|186504.8|24
1723804510000|2024-08-16 10:35:10|186672.7|186547.7|186641.8|186516.8|186672.7|186547.7|186638.8|186513.8|17
1723804520000|2024-08-16 10:35:20|186643|186518|186642.4|186517.4|186643.8|186518.8|186641.8|186516.8|19
1723804530000|2024-08-16 10:35:30|186642.1|186517.1|186643.2|186518.2|186643.6|186518.6|186641.2|186516.2|30
1723804540000|2024-08-16 10:35:40|186641.2|186516.2|186641.1|186516.1|186643.4|186518.4|186640.7|186515.7|29
1723804550000|2024-08-16 10:35:50|186641.3|186516.3|186641.4|186516.4|186642.5|186517.5|186638.2|186513.2|12
1723804560000|2024-08-16 10:36:00|186640.1|186515.1|186641.2|186516.2|186642.5|186517.5|186640.1|186515.1|6
1723804570000|2024-08-16 10:36:10|186642.8|186517.8|186642.5|186517.5|186644.3|186519.3|186642.1|186517.1|5
1723804580000|2024-08-16 10:36:20|186643.4|186518.4|186642.8|186517.8|186643.4|186518.4|186639.7|186514.7|9
1723804590000|2024-08-16 10:36:30|186643.6|186518.6|186703.5|186578.5|186704.8|186579.8|186643.6|186518.6|13
1723804600000|2024-08-16 10:36:40|186703.6|186578.6|186727.7|186602.7|186729.4|186604.4|186675.8|186550.8|15
1723804610000|2024-08-16 10:36:50|186728.7|186603.7|186724.9|186599.9|186728.7|186603.7|186724.9|186599.9|15
1723804620000|2024-08-16 10:37:00|186722.8|186597.8|186707.4|186582.4|186722.8|186597.8|186704.6|186579.6|16
1723804630000|2024-08-16 10:37:10|186706.4|186581.4|186705.8|186580.8|186707.9|186582.9|186704|186579|26
1723804640000|2024-08-16 10:37:20|186704|186579|186704.1|186579.1|186706|186581|186703.3|186578.3|17
1723804650000|2024-08-16 10:37:30|186703.1|186578.1|186705|186580|186708.4|186583.4|186701.1|186576.1|14
1723804660000|2024-08-16 10:37:40|186703.9|186578.9|186711.1|186586.1|186712.1|186587.1|186703.9|186578.9|8
1723804670000|2024-08-16 10:37:50|186711.3|186586.3|186711.3|186586.3|186711.3|186586.3|186711.3|186586.3|1
1723804680000|2024-08-16 10:38:00|186710.4|186585.4|186710.3|186585.3|186711.4|186586.4|186710.3|186585.3|5
1723804690000|2024-08-16 10:38:10|186708.7|186583.7|186709.3|186584.3|186710.5|186585.5|186708.7|186583.7|5
1723804700000|2024-08-16 10:38:20|186709.4|186584.4|186711.6|186586.6|186711.6|186586.6|186709.4|186584.4|2
1723804710000|2024-08-16 10:38:30|186710.8|186585.8|186709.5|186584.5|186711.7|186586.7|186709.5|186584.5|3
1723804720000|2024-08-16 10:38:40|186712.2|186587.2|186712.2|186587.2|186712.2|186587.2|186712.2|186587.2|1
1723804730000|2024-08-16 10:38:50|186713.3|186588.3|186715.7|186590.7|186716.9|186591.9|186713.3|186588.3|9
1723804740000|2024-08-16 10:39:00|186713.8|186588.8|186729.3|186604.3|186737.3|186612.3|186713.8|186588.8|20
1723804750000|2024-08-16 10:39:10|186732|186607|186730.4|186605.4|186734.1|186609.1|186730.4|186605.4|4
1723804760000|2024-08-16 10:39:20|186730.6|186605.6|186733.1|186608.1|186735.6|186610.6|186730.6|186605.6|4
1723804770000|2024-08-16 10:39:30|186732.3|186607.3|186737.8|186612.8|186740.6|186615.6|186732.3|186607.3|5
1723804790000|2024-08-16 10:39:50|186737.4|186612.4|186734|186609|186737.4|186612.4|186734|186609|3
1723804800000|2024-08-16 10:40:00|186733.9|186608.9|186731.8|186606.8|186733.9|186608.9|186731.8|186606.8|3
1723804810000|2024-08-16 10:40:10|186732.7|186607.7|186732.4|186607.4|186735.5|186610.5|186732.4|186607.4|3
1723804830000|2024-08-16 10:40:30|186737.5|186612.5|186740.6|186615.6|186742|186617|186737.5|186612.5|9
1723804840000|2024-08-16 10:40:40|186741|186616|186740.5|186615.5|186744.5|186619.5|186740.5|186615.5|27
1723804850000|2024-08-16 10:40:50|186739.4|186614.4|186724.6|186599.6|186741.3|186616.3|186722.8|186597.8|21
1723804860000|2024-08-16 10:41:00|186722.8|186597.8|186723.3|186598.3|186724.6|186599.6|186720.3|186595.3|28
1723804870000|2024-08-16 10:41:10|186723.4|186598.4|186722.4|186597.4|186724.5|186599.5|186722|186597|11
1723804880000|2024-08-16 10:41:20|186723.6|186598.6|186723.7|186598.7|186724.5|186599.5|186723.2|186598.2|7
1723804900000|2024-08-16 10:41:40|186722.8|186597.8|186710.4|186585.4|186722.8|186597.8|186705.8|186580.8|13
1723804910000|2024-08-16 10:41:50|186708|186583|186708.6|186583.6|186712.4|186587.4|186707.1|186582.1|15
1723804920000|2024-08-16 10:42:00|186708.7|186583.7|186712.5|186587.5|186730.8|186605.8|186708.7|186583.7|11
1723804930000|2024-08-16 10:42:10|186715.2|186590.2|186713.8|186588.8|186715.4|186590.4|186711.8|186586.8|15
1723804940000|2024-08-16 10:42:20|186715.1|186590.1|186702.8|186577.8|186716.1|186591.1|186701.6|186576.6|9
1723804950000|2024-08-16 10:42:30|186704.2|186579.2|186710.6|186585.6|186710.6|186585.6|186703.4|186578.4|6
1723804960000|2024-08-16 10:42:40|186710.7|186585.7|186711.9|186586.9|186711.9|186586.9|186708.4|186583.4|4
1723804970000|2024-08-16 10:42:50|186721.4|186596.4|186716.3|186591.3|186723|186598|186716.1|186591.1|14
1723804980000|2024-08-16 10:43:00|186716.6|186591.6|186719.8|186594.8|186720.9|186595.9|186715.3|186590.3|18
1723804990000|2024-08-16 10:43:10|186719.4|186594.4|186720.9|186595.9|186721.8|186596.8|186715.5|186590.5|28
1723805000000|2024-08-16 10:43:20|186720|186595|186718.1|186593.1|186720.8|186595.8|186716.8|186591.8|14
1723805010000|2024-08-16 10:43:30|186719.3|186594.3|186719.3|186594.3|186719.3|186594.3|186716.3|186591.3|7
1723805020000|2024-08-16 10:43:40|186722.9|186597.9|186722.5|186597.5|186722.9|186597.9|186717.7|186592.7|19
1723805030000|2024-08-16 10:43:50|186721.4|186596.4|186719|186594|186721.4|186596.4|186719|186594|4
1723805040000|2024-08-16 10:44:00|186717.7|186592.7|186720.4|186595.4|186722.9|186597.9|186717.7|186592.7|12
1723805050000|2024-08-16 10:44:10|186717.9|186592.9|186719.7|186594.7|186719.7|186594.7|186717.9|186592.9|2
1723805060000|2024-08-16 10:44:20|186717.8|186592.8|186704.1|186579.1|186717.8|186592.8|186704.1|186579.1|5
1723805070000|2024-08-16 10:44:30|186703.7|186578.7|186703.7|186578.7|186703.7|186578.7|186702.5|186577.5|3
1723805080000|2024-08-16 10:44:40|186702.8|186577.8|186702.5|186577.5|186702.8|186577.8|186702.5|186577.5|2
1723805090000|2024-08-16 10:44:50|186703.6|186578.6|186702.8|186577.8|186704|186579|186702.8|186577.8|3
1723805100000|2024-08-16 10:45:00|186702.6|186577.6|186702.6|186577.6|186702.6|186577.6|186702.6|186577.6|1
1723805110000|2024-08-16 10:45:10|186702.5|186577.5|186702.2|186577.2|186703.9|186578.9|186682.8|186557.8|9
1723805120000|2024-08-16 10:45:20|186701.8|186576.8|186702.2|186577.2|186705.5|186580.5|186701.8|186576.8|16
1723805130000|2024-08-16 10:45:30|186702.1|186577.1|186702.5|186577.5|186703.4|186578.4|186701.6|186576.6|10
1723805140000|2024-08-16 10:45:40|186703.4|186578.4|186703.6|186578.6|186703.8|186578.8|186702.4|186577.4|9
1723805150000|2024-08-16 10:45:50|186702.7|186577.7|186702.8|186577.8|186703.8|186578.8|186702.7|186577.7|13
1723805160000|2024-08-16 10:46:00|186701.9|186576.9|186705.4|186580.4|186707.6|186582.6|186701.9|186576.9|14
1723805170000|2024-08-16 10:46:10|186705.5|186580.5|186705.5|186580.5|186707.7|186582.7|186705.3|186580.3|16
1723805180000|2024-08-16 10:46:20|186707|186582|186725.9|186600.9|186734.2|186609.2|186705.7|186580.7|14
1723805190000|2024-08-16 10:46:30|186725.7|186600.7|186722.8|186597.8|186726.1|186601.1|186721.8|186596.8|10
1723805200000|2024-08-16 10:46:40|186724|186599|186724.1|186599.1|186725.3|186600.3|186724|186599|3
1723805210000|2024-08-16 10:46:50|186725.4|186600.4|186726|186601|186726|186601|186724.2|186599.2|15
1723805220000|2024-08-16 10:47:00|186724.8|186599.8|186692.7|186567.7|186724.8|186599.8|186689.9|186564.9|19
1723805230000|2024-08-16 10:47:10|186693.9|186568.9|186692.6|186567.6|186695.2|186570.2|186692.6|186567.6|9
1723805240000|2024-08-16 10:47:20|186694.1|186569.1|186704.9|186579.9|186704.9|186579.9|186692.9|186567.9|5
1723805250000|2024-08-16 10:47:30|186705.2|186580.2|186700|186575|186709.9|186584.9|186698.1|186573.1|12
1723805260000|2024-08-16 10:47:40|186703.4|186578.4|186701.7|186576.7|186704.1|186579.1|186701.7|186576.7|3
1723805270000|2024-08-16 10:47:50|186700.9|186575.9|186700.9|186575.9|186700.9|186575.9|186700.9|186575.9|1
1723805280000|2024-08-16 10:48:00|186699.5|186574.5|186700.5|186575.5|186703.4|186578.4|186699.5|186574.5|5
1723805290000|2024-08-16 10:48:10|186700.8|186575.8|186703.7|186578.7|186703.7|186578.7|186700.1|186575.1|8
1723805300000|2024-08-16 10:48:20|186703.8|186578.8|186702.5|186577.5|186703.8|186578.8|186702.5|186577.5|2
1723805330000|2024-08-16 10:48:50|186707.2|186582.2|186707.2|186582.2|186707.2|186582.2|186707.2|186582.2|1
1723805350000|2024-08-16 10:49:10|186708|186583|186704.1|186579.1|186708.7|186583.7|186704.1|186579.1|3
1723805360000|2024-08-16 10:49:20|186704.2|186579.2|186702.4|186577.4|186704.2|186579.2|186702.4|186577.4|2
1723805370000|2024-08-16 10:49:30|186701|186576|186701|186576|186701|186576|186701|186576|1
1723805380000|2024-08-16 10:49:40|186699.5|186574.5|186690.8|186565.8|186699.5|186574.5|186689.3|186564.3|8
1723805390000|2024-08-16 10:49:50|186691.3|186566.3|186692.6|186567.6|186693.8|186568.8|186691.3|186566.3|6
1723805400000|2024-08-16 10:50:00|186692.4|186567.4|186694.2|186569.2|186694.7|186569.7|186691.9|186566.9|12
1723805410000|2024-08-16 10:50:10|186693|186568|186703.6|186578.6|186703.6|186578.6|186691.7|186566.7|12
1723805420000|2024-08-16 10:50:20|186701.5|186576.5|186705.4|186580.4|186706.6|186581.6|186701.5|186576.5|8
1723805430000|2024-08-16 10:50:30|186705.5|186580.5|186705.5|186580.5|186705.5|186580.5|186705.5|186580.5|1
1723805450000|2024-08-16 10:50:50|186706.5|186581.5|186708.9|186583.9|186708.9|186583.9|186706.5|186581.5|2
1723805460000|2024-08-16 10:51:00|186707.9|186582.9|186707.9|186582.9|186707.9|186582.9|186707.9|186582.9|1
1723805470000|2024-08-16 10:51:10|186727.8|186602.8|186723.8|186598.8|186732.9|186607.9|186721.8|186596.8|16
1723805480000|2024-08-16 10:51:20|186722.8|186597.8|186722.9|186597.9|186724.8|186599.8|186720.2|186595.2|26
1723805490000|2024-08-16 10:51:30|186721.8|186596.8|186722.9|186597.9|186724|186599|186720.8|186595.8|12
1723805500000|2024-08-16 10:51:40|186722.2|186597.2|186723.5|186598.5|186724.6|186599.6|186720.7|186595.7|16
1723805530000|2024-08-16 10:52:10|186721.5|186596.5|186720.7|186595.7|186721.7|186596.7|186720.6|186595.6|4
1723805540000|2024-08-16 10:52:20|186720.6|186595.6|186720.2|186595.2|186721.6|186596.6|186720.2|186595.2|3
1723805550000|2024-08-16 10:52:30|186721.5|186596.5|186707.6|186582.6|186721.5|186596.5|186703.3|186578.3|6
1723805570000|2024-08-16 10:52:50|186706.2|186581.2|186731.1|186606.1|186734.6|186609.6|186706.2|186581.2|8
1723805580000|2024-08-16 10:53:00|186730.2|186605.2|186731.2|186606.2|186731.2|186606.2|186730.2|186605.2|2
1723805600000|2024-08-16 10:53:20|186733.9|186608.9|186733.9|186608.9|186733.9|186608.9|186733.9|186608.9|1
1723805610000|2024-08-16 10:53:30|186742.4|186617.4|186735.7|186610.7|186742.4|186617.4|186735.7|186610.7|2
1723805620000|2024-08-16 10:53:40|186734.3|186609.3|186734.3|186609.3|186734.3|186609.3|186734.3|186609.3|1
1723805630000|2024-08-16 10:53:50|186734.2|186609.2|186739.9|186614.9|186740.9|186615.9|186734.2|186609.2|4
1723805640000|2024-08-16 10:54:00|186741.2|186616.2|186741.2|186616.2|186741.2|186616.2|186741.2|186616.2|1
1723805650000|2024-08-16 10:54:10|186740.3|186615.3|186740.3|186615.3|186740.3|186615.3|186740.3|186615.3|1
1723805660000|2024-08-16 10:54:20|186740.8|186615.8|186739.4|186614.4|186740.8|186615.8|186739.2|186614.2|3
1723805670000|2024-08-16 10:54:30|186741.1|186616.1|186741|186616|186741.1|186616.1|186739.4|186614.4|5
1723805680000|2024-08-16 10:54:40|186739.3|186614.3|186721.5|186596.5|186739.3|186614.3|186721.5|186596.5|7
1723805690000|2024-08-16 10:54:50|186722.7|186597.7|186723.2|186598.2|186724.3|186599.3|186718.9|186593.9|22
1723805700000|2024-08-16 10:55:00|186722.3|186597.3|186721.2|186596.2|186723.3|186598.3|186721.2|186596.2|8
1723805710000|2024-08-16 10:55:10|186722.5|186597.5|186720.3|186595.3|186722.5|186597.5|186719.2|186594.2|12
1723805720000|2024-08-16 10:55:20|186719.1|186594.1|186722.5|186597.5|186722.7|186597.7|186717.3|186592.3|13
1723805730000|2024-08-16 10:55:30|186721.7|186596.7|186719.7|186594.7|186723.2|186598.2|186719.3|186594.3|25
1723805740000|2024-08-16 10:55:40|186720.5|186595.5|186721.6|186596.6|186722.8|186597.8|186719.9|186594.9|10
1723805750000|2024-08-16 10:55:50|186720.8|186595.8|186721.1|186596.1|186722.1|186597.1|186719.4|186594.4|14
1723805760000|2024-08-16 10:56:00|186719.9|186594.9|186720.1|186595.1|186721.6|186596.6|186718.6|186593.6|13
1723805770000|2024-08-16 10:56:10|186720.2|186595.2|186720.1|186595.1|186721.5|186596.5|186720.1|186595.1|3
1723805780000|2024-08-16 10:56:20|186723.5|186598.5|186720.3|186595.3|186723.5|186598.5|186720.3|186595.3|2
1723805790000|2024-08-16 10:56:30|186721.5|186596.5|186705.1|186580.1|186722.2|186597.2|186704.4|186579.4|22
1723805800000|2024-08-16 10:56:40|186708.6|186583.6|186708.9|186583.9|186708.9|186583.9|186708.1|186583.1|4
1723805810000|2024-08-16 10:56:50|186709.7|186584.7|186716.8|186591.8|186716.8|186591.8|186709.3|186584.3|5
1723805820000|2024-08-16 10:57:00|186716.2|186591.2|186724.3|186599.3|186725.5|186600.5|186714.5|186589.5|6
1723805830000|2024-08-16 10:57:10|186724.9|186599.9|186724.9|186599.9|186725.3|186600.3|186723.8|186598.8|7
1723805850000|2024-08-16 10:57:30|186728.4|186603.4|186728.4|186603.4|186728.4|186603.4|186728.4|186603.4|1
1723805860000|2024-08-16 10:57:40|186727.7|186602.7|186724.1|186599.1|186729.8|186604.8|186724.1|186599.1|9
1723805870000|2024-08-16 10:57:50|186725.2|186600.2|186724.2|186599.2|186725.2|186600.2|186723.1|186598.1|5
1723805880000|2024-08-16 10:58:00|186724.1|186599.1|186728.2|186603.2|186728.2|186603.2|186723.1|186598.1|4
1723805890000|2024-08-16 10:58:10|186732.3|186607.3|186732.3|186607.3|186732.3|186607.3|186732.3|186607.3|1
1723805910000|2024-08-16 10:58:30|186731.6|186606.6|186746.4|186621.4|186746.4|186621.4|186731.6|186606.6|2
1723805920000|2024-08-16 10:58:40|186736.8|186611.8|186727|186602|186736.8|186611.8|186727|186602|2
1723805930000|2024-08-16 10:58:50|186728.2|186603.2|186727.4|186602.4|186728.8|186603.8|186727.4|186602.4|4
1723805940000|2024-08-16 10:59:00|186730.5|186605.5|186728|186603|186730.5|186605.5|186726.6|186601.6|5
1723805950000|2024-08-16 10:59:10|186729|186604|186743.1|186618.1|186743.1|186618.1|186729|186604|3
1723805960000|2024-08-16 10:59:20|186744.2|186619.2|186743.1|186618.1|186748.4|186623.4|186741.8|186616.8|7
1723805980000|2024-08-16 10:59:40|186740.2|186615.2|186740.2|186615.2|186740.2|186615.2|186740.2|186615.2|1
1723805990000|2024-08-16 10:59:50|186743.1|186618.1|186743.1|186618.1|186743.1|186618.1|186743.1|186618.1|1
1723806000000|2024-08-16 11:00:00|186742.2|186617.2|186771.2|186646.2|186771.2|186646.2|186739.1|186614.1|11
1723806010000|2024-08-16 11:00:10|186775.4|186650.4|186767.6|186642.6|186775.5|186650.5|186765.5|186640.5|14
1723806020000|2024-08-16 11:00:20|186766.4|186641.4|186767.2|186642.2|186767.2|186642.2|186766.3|186641.3|4
1723806030000|2024-08-16 11:00:30|186767|186642|186765.8|186640.8|186767|186642|186764|186639|19
1723806040000|2024-08-16 11:00:40|186766|186641|186769.2|186644.2|186769.4|186644.4|186764.7|186639.7|15
1723806050000|2024-08-16 11:00:50|186767.8|186642.8|186768.2|186643.2|186786.8|186661.8|186766.7|186641.7|27
1723806060000|2024-08-16 11:01:00|186768.7|186643.7|186767.9|186642.9|186769.2|186644.2|186763.2|186638.2|16
1723806070000|2024-08-16 11:01:10|186767|186642|186766.9|186641.9|186767.6|186642.6|186764.3|186639.3|23
1723806080000|2024-08-16 11:01:20|186766.1|186641.1|186744.8|186619.8|186766.4|186641.4|186744.8|186619.8|14
1723806100000|2024-08-16 11:01:40|186737.8|186612.8|186737.8|186612.8|186737.8|186612.8|186737.8|186612.8|1
1723806110000|2024-08-16 11:01:50|186739.8|186614.8|186743|186618|186745.5|186620.5|186739.8|186614.8|3
1723806120000|2024-08-16 11:02:00|186744.8|186619.8|186745|186620|186747.6|186622.6|186740.4|186615.4|6
1723806130000|2024-08-16 11:02:10|186743.4|186618.4|186744.8|186619.8|186744.8|186619.8|186743.4|186618.4|2
1723806140000|2024-08-16 11:02:20|186741.7|186616.7|186738.5|186613.5|186741.7|186616.7|186738.5|186613.5|3
1723806150000|2024-08-16 11:02:30|186740.1|186615.1|186741.7|186616.7|186741.7|186616.7|186740.1|186615.1|2
1723806160000|2024-08-16 11:02:40|186740.1|186615.1|186728.3|186603.3|186748.6|186623.6|186728.3|186603.3|13
1723806170000|2024-08-16 11:02:50|186728.8|186603.8|186726.9|186601.9|186730.2|186605.2|186723.9|186598.9|7
1723806180000|2024-08-16 11:03:00|186730.8|186605.8|186739.4|186614.4|186742.5|186617.5|186730.1|186605.1|19
1723806190000|2024-08-16 11:03:10|186738.3|186613.3|186738.4|186613.4|186739.6|186614.6|186738.2|186613.2|7
1723806200000|2024-08-16 11:03:20|186738.9|186613.9|186744.5|186619.5|186744.5|186619.5|186738.9|186613.9|3
1723806220000|2024-08-16 11:03:40|186743.8|186618.8|186740.8|186615.8|186743.8|186618.8|186740.1|186615.1|4
1723806230000|2024-08-16 11:03:50|186740.1|186615.1|186739.9|186614.9|186742.3|186617.3|186739.9|186614.9|9
1723806240000|2024-08-16 11:04:00|186741.6|186616.6|186740.4|186615.4|186742.8|186617.8|186740.4|186615.4|12
1723806250000|2024-08-16 11:04:10|186742.1|186617.1|186745.7|186620.7|186745.7|186620.7|186740.7|186615.7|5
1723806260000|2024-08-16 11:04:20|186745|186620|186746.1|186621.1|186746.1|186621.1|186745|186620|4
1723806270000|2024-08-16 11:04:30|186745.3|186620.3|186744.5|186619.5|186745.4|186620.4|186744.5|186619.5|6
1723806280000|2024-08-16 11:04:40|186740.5|186615.5|186740.8|186615.8|186741.7|186616.7|186740.5|186615.5|5
1723806290000|2024-08-16 11:04:50|186741.6|186616.6|186740.6|186615.6|186741.6|186616.6|186740.6|186615.6|2
1723806300000|2024-08-16 11:05:00|186742.3|186617.3|186746.4|186621.4|186746.4|186621.4|186742.2|186617.2|15
1723806310000|2024-08-16 11:05:10|186745.6|186620.6|186746.1|186621.1|186746.8|186621.8|186745.6|186620.6|5
1723806320000|2024-08-16 11:05:20|186745.3|186620.3|186745.2|186620.2|186745.3|186620.3|186745|186620|3
1723806340000|2024-08-16 11:05:40|186745.6|186620.6|186744.2|186619.2|186745.6|186620.6|186744.2|186619.2|2
1723806350000|2024-08-16 11:05:50|186744.6|186619.6|186743.1|186618.1|186744.6|186619.6|186743.1|186618.1|2
1723806360000|2024-08-16 11:06:00|186744.5|186619.5|186743.3|186618.3|186744.5|186619.5|186743.3|186618.3|2
1723806370000|2024-08-16 11:06:10|186743.1|186618.1|186743.1|186618.1|186743.1|186618.1|186743.1|186618.1|1
1723806380000|2024-08-16 11:06:20|186742|186617|186743.4|186618.4|186743.4|186618.4|186742|186617|2
1723806390000|2024-08-16 11:06:30|186744.9|186619.9|186743.9|186618.9|186745.2|186620.2|186743.9|186618.9|5
1723806410000|2024-08-16 11:06:50|186745.2|186620.2|186743.7|186618.7|186745.2|186620.2|186743.7|186618.7|5
1723806420000|2024-08-16 11:07:00|186742.7|186617.7|186746.2|186621.2|186746.2|186621.2|186742.7|186617.7|4
1723806430000|2024-08-16 11:07:10|186745.1|186620.1|186724.6|186599.6|186746.3|186621.3|186724.6|186599.6|6
1723806440000|2024-08-16 11:07:20|186709.8|186584.8|186712.5|186587.5|186712.5|186587.5|186709.5|186584.5|4
1723806460000|2024-08-16 11:07:40|186714|186589|186714|186589|186714|186589|186714|186589|1
1723806470000|2024-08-16 11:07:50|186716.4|186591.4|186716.4|186591.4|186716.4|186591.4|186716.4|186591.4|1
1723806480000|2024-08-16 11:08:00|186716.9|186591.9|186741.9|186616.9|186741.9|186616.9|186713.8|186588.8|6
1723806490000|2024-08-16 11:08:10|186743.4|186618.4|186778.2|186653.2|186781.1|186656.1|186739.5|186614.5|19
1723806500000|2024-08-16 11:08:20|186777.4|186652.4|186780|186655|186780|186655|186777.4|186652.4|5
1723806510000|2024-08-16 11:08:30|186782.9|186657.9|186808.3|186683.3|186810.5|186685.5|186782.9|186657.9|34
1723806520000|2024-08-16 11:08:40|186807.3|186682.3|186793.1|186668.1|186808|186683|186792|186667|17
1723806530000|2024-08-16 11:08:50|186793.6|186668.6|186803.6|186678.6|186807.5|186682.5|186793|186668|13
1723806540000|2024-08-16 11:09:00|186807.7|186682.7|186810.6|186685.6|186810.6|186685.6|186804.7|186679.7|6
1723806550000|2024-08-16 11:09:10|186809.8|186684.8|186810.4|186685.4|186810.4|186685.4|186809.8|186684.8|2
1723806560000|2024-08-16 11:09:20|186814.4|186689.4|186828.5|186703.5|186839.3|186714.3|186814.4|186689.4|10
1723806570000|2024-08-16 11:09:30|186828.3|186703.3|186828.5|186703.5|186830.4|186705.4|186828.3|186703.3|9
1723806580000|2024-08-16 11:09:40|186828.6|186703.6|186826.6|186701.6|186828.7|186703.7|186826.6|186701.6|14
1723806590000|2024-08-16 11:09:50|186827.7|186702.7|186827.2|186702.2|186828.3|186703.3|186827.2|186702.2|5
1723806600000|2024-08-16 11:10:00|186827|186702|186825.6|186700.6|186830.3|186705.3|186825.6|186700.6|15
1723806610000|2024-08-16 11:10:10|186824.7|186699.7|186810.9|186685.9|186824.7|186699.7|186810.9|186685.9|9
1723806620000|2024-08-16 11:10:20|186810.3|186685.3|186811.2|186686.2|186811.3|186686.3|186810.3|186685.3|3
1723806630000|2024-08-16 11:10:30|186810.2|186685.2|186811.3|186686.3|186811.3|186686.3|186810.2|186685.2|2
1723806640000|2024-08-16 11:10:40|186811.1|186686.1|186812.5|186687.5|186812.5|186687.5|186810|186685|7
1723806650000|2024-08-16 11:10:50|186814.2|186689.2|186814.2|186689.2|186814.2|186689.2|186812.7|186687.7|3
1723806660000|2024-08-16 11:11:00|186812.4|186687.4|186812.6|186687.6|186814.4|186689.4|186812.4|186687.4|5
1723806680000|2024-08-16 11:11:20|186812.7|186687.7|186793.4|186668.4|186812.7|186687.7|186791.7|186666.7|23
1723806690000|2024-08-16 11:11:30|186794.2|186669.2|186792.1|186667.1|186794.2|186669.2|186792.1|186667.1|5
1723806700000|2024-08-16 11:11:40|186792.7|186667.7|186795.9|186670.9|186798.8|186673.8|186792.7|186667.7|8
1723806710000|2024-08-16 11:11:50|186796.9|186671.9|186795|186670|186796.9|186671.9|186795|186670|2
1723806720000|2024-08-16 11:12:00|186799.9|186674.9|186873.2|186748.2|186903.5|186778.5|186799.9|186674.9|25
1723806730000|2024-08-16 11:12:10|186868.6|186743.6|186838.3|186713.3|186868.6|186743.6|186837.4|186712.4|10
1723806740000|2024-08-16 11:12:20|186837.5|186712.5|186805.5|186680.5|186840|186715|186805.3|186680.3|17
1723806750000|2024-08-16 11:12:30|186804.7|186679.7|186785.6|186660.6|186804.7|186679.7|186782.1|186657.1|18
1723806760000|2024-08-16 11:12:40|186786.1|186661.1|186816|186691|186825.7|186700.7|186785.7|186660.7|24
1723806770000|2024-08-16 11:12:50|186816.8|186691.8|186823.4|186698.4|186823.4|186698.4|186816.8|186691.8|15
1723806780000|2024-08-16 11:13:00|186823.6|186698.6|186822.1|186697.1|186823.6|186698.6|186821.9|186696.9|4
1723806790000|2024-08-16 11:13:10|186823.3|186698.3|186824.6|186699.6|186824.8|186699.8|186823.3|186698.3|6
1723806800000|2024-08-16 11:13:20|186824.5|186699.5|186825.1|186700.1|186825.5|186700.5|186824.5|186699.5|5
1723806810000|2024-08-16 11:13:30|186824.2|186699.2|186824.1|186699.1|186825.1|186700.1|186824.1|186699.1|4
1723806820000|2024-08-16 11:13:40|186823.4|186698.4|186823.5|186698.5|186826.1|186701.1|186823.4|186698.4|5
1723806830000|2024-08-16 11:13:50|186821.3|186696.3|186821.4|186696.4|186821.4|186696.4|186821.3|186696.3|2
1723806840000|2024-08-16 11:14:00|186822.2|186697.2|186821.4|186696.4|186822.4|186697.4|186821.4|186696.4|3
1723806850000|2024-08-16 11:14:10|186822.3|186697.3|186815.9|186690.9|186822.3|186697.3|186809.3|186684.3|12
1723806860000|2024-08-16 11:14:20|186814.9|186689.9|186815.2|186690.2|186817.2|186692.2|186814.9|186689.9|8
1723806870000|2024-08-16 11:14:30|186814.3|186689.3|186804.1|186679.1|186814.3|186689.3|186801.9|186676.9|9
1723806880000|2024-08-16 11:14:40|186809.7|186684.7|186908.6|186783.6|186912.3|186787.3|186809.7|186684.7|24
1723806890000|2024-08-16 11:14:50|186909.2|186784.2|186903.3|186778.3|186909.2|186784.2|186902|186777|16
1723806900000|2024-08-16 11:15:00|186907.3|186782.3|186903.8|186778.8|186907.3|186782.3|186894.5|186769.5|19
1723806910000|2024-08-16 11:15:10|186904.1|186779.1|186893.7|186768.7|186905.5|186780.5|186889.4|186764.4|24
1723806920000|2024-08-16 11:15:20|186889|186764|186872.5|186747.5|186894|186769|186872.5|186747.5|10
1723806930000|2024-08-16 11:15:30|186869.9|186744.9|186851.2|186726.2|186869.9|186744.9|186851.2|186726.2|7
1723806940000|2024-08-16 11:15:40|186846|186721|186837.1|186712.1|186847.9|186722.9|186829.9|186704.9|22
1723806950000|2024-08-16 11:15:50|186838|186713|186837.4|186712.4|186838.4|186713.4|186836.6|186711.6|13
1723806960000|2024-08-16 11:16:00|186836.7|186711.7|186837.5|186712.5|186839|186714|186835.7|186710.7|10
1723806970000|2024-08-16 11:16:10|186837.9|186712.9|186837.8|186712.8|186839|186714|186837.7|186712.7|5
1723806980000|2024-08-16 11:16:20|186838.5|186713.5|186837.9|186712.9|186839.1|186714.1|186836.9|186711.9|6
1723806990000|2024-08-16 11:16:30|186837.1|186712.1|186839.9|186714.9|186840.4|186715.4|186837.1|186712.1|4
1723807000000|2024-08-16 11:16:40|186838.6|186713.6|186852|186727|186854.5|186729.5|186838.6|186713.6|13
1723807010000|2024-08-16 11:16:50|186852.4|186727.4|186852.4|186727.4|186852.4|186727.4|186852.4|186727.4|1
1723807020000|2024-08-16 11:17:00|186854.3|186729.3|186854.3|186729.3|186854.3|186729.3|186854.3|186729.3|1
1723807030000|2024-08-16 11:17:10|186854.5|186729.5|186854.5|186729.5|186854.5|186729.5|186854.5|186729.5|1
1723807040000|2024-08-16 11:17:20|186854|186729|186854|186729|186854|186729|186854|186729|1
1723807050000|2024-08-16 11:17:30|186858.2|186733.2|186858.2|186733.2|186858.2|186733.2|186858.2|186733.2|1
1723807060000|2024-08-16 11:17:40|186863.8|186738.8|186863.8|186738.8|186863.8|186738.8|186863.8|186738.8|1
1723807080000|2024-08-16 11:18:00|186864.4|186739.4|186857.8|186732.8|186864.4|186739.4|186857.8|186732.8|2
1723807100000|2024-08-16 11:18:20|186856|186731|186855.2|186730.2|186856|186731|186855.2|186730.2|2
1723807110000|2024-08-16 11:18:30|186858.5|186733.5|186854.9|186729.9|186858.5|186733.5|186854.9|186729.9|2
1723807130000|2024-08-16 11:18:50|186858.5|186733.5|186854.4|186729.4|186858.5|186733.5|186854.4|186729.4|2
1723807140000|2024-08-16 11:19:00|186854.1|186729.1|186854.1|186729.1|186854.1|186729.1|186854.1|186729.1|1
1723807150000|2024-08-16 11:19:10|186854.6|186729.6|186854.6|186729.6|186854.6|186729.6|186854.6|186729.6|1
1723807160000|2024-08-16 11:19:20|186858|186733|186856.5|186731.5|186859|186734|186856.5|186731.5|3
1723807180000|2024-08-16 11:19:40|186856.4|186731.4|186856.4|186731.4|186856.4|186731.4|186856.4|186731.4|1
1723807190000|2024-08-16 11:19:50|186855.2|186730.2|186855.1|186730.1|186855.2|186730.2|186855.1|186730.1|2
1723807200000|2024-08-16 11:20:00|186856|186731|186856|186731|186856|186731|186856|186731|1
1723807210000|2024-08-16 11:20:10|186854.9|186729.9|186854.9|186729.9|186854.9|186729.9|186854.9|186729.9|1
1723807220000|2024-08-16 11:20:20|186861.3|186736.3|186853.4|186728.4|186861.3|186736.3|186853.4|186728.4|2
1723807240000|2024-08-16 11:20:40|186858.2|186733.2|186853.9|186728.9|186858.2|186733.2|186853.9|186728.9|2
1723807250000|2024-08-16 11:20:50|186854.8|186729.8|186855.9|186730.9|186858.8|186733.8|186854.8|186729.8|3
1723807260000|2024-08-16 11:21:00|186855.2|186730.2|186855.2|186730.2|186855.2|186730.2|186855.2|186730.2|1
1723807270000|2024-08-16 11:21:10|186855|186730|186855.4|186730.4|186858.9|186733.9|186855|186730|3
1723807300000|2024-08-16 11:21:40|186862.7|186737.7|186862.7|186737.7|186862.7|186737.7|186862.7|186737.7|1
1723807320000|2024-08-16 11:22:00|186857.1|186732.1|186858.5|186733.5|186858.5|186733.5|186857.1|186732.1|3
1723807330000|2024-08-16 11:22:10|186859.4|186734.4|186922.3|186797.3|186922.7|186797.7|186859.4|186734.4|9
1723807340000|2024-08-16 11:22:20|186925.7|186800.7|186930.5|186805.5|186931.4|186806.4|186925.7|186800.7|3
1723807360000|2024-08-16 11:22:40|186929.9|186804.9|186929.9|186804.9|186929.9|186804.9|186929.9|186804.9|1
1723807370000|2024-08-16 11:22:50|186932.5|186807.5|186932.5|186807.5|186932.5|186807.5|186932.5|186807.5|1
1723807380000|2024-08-16 11:23:00|186940.7|186815.7|186928.5|186803.5|186940.7|186815.7|186926.3|186801.3|19
1723807390000|2024-08-16 11:23:10|186927.6|186802.6|186939.4|186814.4|186969.8|186844.8|186927.6|186802.6|26
1723807400000|2024-08-16 11:23:20|186945.3|186820.3|186942.6|186817.6|186945.3|186820.3|186941.8|186816.8|9
1723807410000|2024-08-16 11:23:30|186942.9|186817.9|186935.1|186810.1|186942.9|186817.9|186917.8|186792.8|27
1723807420000|2024-08-16 11:23:40|186934.3|186809.3|186917.3|186792.3|186935|186810|186916.1|186791.1|13
1723807430000|2024-08-16 11:23:50|186916.5|186791.5|186896.5|186771.5|186920.9|186795.9|186896.5|186771.5|18
1723807440000|2024-08-16 11:24:00|186895.4|186770.4|186895.4|186770.4|186895.4|186770.4|186895.4|186770.4|1
1723807450000|2024-08-16 11:24:10|186892.6|186767.6|186875.3|186750.3|186892.6|186767.6|186874.4|186749.4|6
1723807460000|2024-08-16 11:24:20|186876.3|186751.3|186878.9|186753.9|186879.7|186754.7|186876.3|186751.3|21
1723807470000|2024-08-16 11:24:30|186878|186753|186867.3|186742.3|186878.8|186753.8|186858.5|186733.5|14
1723807480000|2024-08-16 11:24:40|186867.1|186742.1|186893.9|186768.9|186893.9|186768.9|186867.1|186742.1|4
1723807490000|2024-08-16 11:24:50|186892.9|186767.9|186895.6|186770.6|186898.3|186773.3|186891.5|186766.5|11
1723807500000|2024-08-16 11:25:00|186896.6|186771.6|186893.7|186768.7|186896.6|186771.6|186893.7|186768.7|11
1723807510000|2024-08-16 11:25:10|186895.4|186770.4|186893.9|186768.9|186895.4|186770.4|186892.8|186767.8|9
1723807520000|2024-08-16 11:25:20|186893|186768|186893.9|186768.9|186896|186771|186893|186768|24
1723807530000|2024-08-16 11:25:30|186893.7|186768.7|186894.2|186769.2|186894.2|186769.2|186892|186767|5
1723807540000|2024-08-16 11:25:40|186894.3|186769.3|186887.8|186762.8|186894.3|186769.3|186887.8|186762.8|5
1723807550000|2024-08-16 11:25:50|186890.2|186765.2|186890.2|186765.2|186890.2|186765.2|186890.2|186765.2|1
1723807560000|2024-08-16 11:26:00|186889.4|186764.4|186885.4|186760.4|186889.4|186764.4|186884.2|186759.2|7
1723807580000|2024-08-16 11:26:20|186885.8|186760.8|186888.1|186763.1|186888.1|186763.1|186885.8|186760.8|2
1723807590000|2024-08-16 11:26:30|186888.4|186763.4|186901.9|186776.9|186909.8|186784.8|186888.4|186763.4|10
1723807600000|2024-08-16 11:26:40|186904.3|186779.3|186922|186797|186922|186797|186904.3|186779.3|9
1723807610000|2024-08-16 11:26:50|186921.7|186796.7|186924.5|186799.5|186925.3|186800.3|186921.7|186796.7|12
1723807620000|2024-08-16 11:27:00|186924.4|186799.4|186924.4|186799.4|186924.4|186799.4|186924.4|186799.4|1
1723807640000|2024-08-16 11:27:20|186924.5|186799.5|186942.4|186817.4|186942.4|186817.4|186924.5|186799.5|3
1723807650000|2024-08-16 11:27:30|186942.9|186817.9|186927.1|186802.1|186942.9|186817.9|186927.1|186802.1|3
1723807660000|2024-08-16 11:27:40|186926|186801|186899.8|186774.8|186926|186801|186898.8|186773.8|8
1723807670000|2024-08-16 11:27:50|186899.9|186774.9|186922.4|186797.4|186922.9|186797.9|186899.8|186774.8|7
1723807680000|2024-08-16 11:28:00|186921.9|186796.9|186906.9|186781.9|186922.9|186797.9|186902.3|186777.3|10
1723807690000|2024-08-16 11:28:10|186907.3|186782.3|186923.1|186798.1|186924.7|186799.7|186907.3|186782.3|7
1723807700000|2024-08-16 11:28:20|186923.7|186798.7|186923.7|186798.7|186923.7|186798.7|186923.7|186798.7|1
1723807710000|2024-08-16 11:28:30|186924.9|186799.9|186925.4|186800.4|186926.5|186801.5|186922.2|186797.2|9
1723807720000|2024-08-16 11:28:40|186924.5|186799.5|186924.5|186799.5|186924.5|186799.5|186924.5|186799.5|1
1723807730000|2024-08-16 11:28:50|186924.2|186799.2|186926.6|186801.6|186926.7|186801.7|186924.2|186799.2|9
1723807740000|2024-08-16 11:29:00|186925.8|186800.8|186927.4|186802.4|186927.4|186802.4|186925.8|186800.8|5
1723807750000|2024-08-16 11:29:10|186926.7|186801.7|186926.6|186801.6|186927.3|186802.3|186926.6|186801.6|3
1723807760000|2024-08-16 11:29:20|186929|186804|186929.7|186804.7|186929.7|186804.7|186927.5|186802.5|4
1723807770000|2024-08-16 11:29:30|186928.3|186803.3|186929.9|186804.9|186929.9|186804.9|186928.3|186803.3|10
1723807780000|2024-08-16 11:29:40|186928.5|186803.5|186928.7|186803.7|186929.9|186804.9|186928.5|186803.5|3
1723807790000|2024-08-16 11:29:50|186929.9|186804.9|186928.6|186803.6|186929.9|186804.9|186928.6|186803.6|2
1723807800000|2024-08-16 11:30:00|186929.9|186804.9|186927.2|186802.2|186929.9|186804.9|186927.2|186802.2|8
1723807810000|2024-08-16 11:30:10|186928.6|186803.6|186927.8|186802.8|186930.3|186805.3|186927.4|186802.4|9
1723807830000|2024-08-16 11:30:30|186926.7|186801.7|186924.5|186799.5|186926.8|186801.8|186923.3|186798.3|7
1723807840000|2024-08-16 11:30:40|186923.6|186798.6|186925.3|186800.3|186926.3|186801.3|186923.6|186798.6|20
1723807850000|2024-08-16 11:30:50|186926.3|186801.3|186928.9|186803.9|186929.5|186804.5|186920.4|186795.4|21
1723807860000|2024-08-16 11:31:00|186929.8|186804.8|186929.7|186804.7|186929.8|186804.8|186928.6|186803.6|5
1723807870000|2024-08-16 11:31:10|186930.8|186805.8|186943.8|186818.8|186970.8|186845.8|186929|186804|11
1723807880000|2024-08-16 11:31:20|186941.3|186816.3|186943.3|186818.3|186944|186819|186941.3|186816.3|7
1723807890000|2024-08-16 11:31:30|186942|186817|186938.8|186813.8|186943.2|186818.2|186936.8|186811.8|14
1723807900000|2024-08-16 11:31:40|186939.3|186814.3|186937.8|186812.8|186940.2|186815.2|186935.7|186810.7|22
1723807910000|2024-08-16 11:31:50|186939.2|186814.2|186941.3|186816.3|186944.9|186819.9|186939.2|186814.2|18
1723807920000|2024-08-16 11:32:00|186939.8|186814.8|186941.9|186816.9|186944.7|186819.7|186939|186814|16
1723807930000|2024-08-16 11:32:10|186939.5|186814.5|186940.1|186815.1|186941.6|186816.6|186939.1|186814.1|15
1723807940000|2024-08-16 11:32:20|186938.5|186813.5|186932.9|186807.9|186938.5|186813.5|186930.4|186805.4|9
1723807950000|2024-08-16 11:32:30|186931.6|186806.6|186931.6|186806.6|186931.6|186806.6|186931.6|186806.6|1
1723807970000|2024-08-16 11:32:50|186932.6|186807.6|186935.2|186810.2|186936|186811|186931.7|186806.7|8
1723807980000|2024-08-16 11:33:00|186933.7|186808.7|186937.2|186812.2|186943.1|186818.1|186933.7|186808.7|8
1723807990000|2024-08-16 11:33:10|186936.1|186811.1|186936.1|186811.1|186936.1|186811.1|186936.1|186811.1|1
1723808000000|2024-08-16 11:33:20|186940.9|186815.9|186937.5|186812.5|186940.9|186815.9|186936.8|186811.8|11
1723808010000|2024-08-16 11:33:30|186936.2|186811.2|186943.7|186818.7|186943.7|186818.7|186932.2|186807.2|7
1723808020000|2024-08-16 11:33:40|186939.8|186814.8|186939.8|186814.8|186941.4|186816.4|186937.9|186812.9|4
1723808030000|2024-08-16 11:33:50|186944.1|186819.1|186939.6|186814.6|186944.3|186819.3|186938|186813|9
1723808040000|2024-08-16 11:34:00|186940.9|186815.9|186986|186861|186987.7|186862.7|186940.5|186815.5|15
1723808050000|2024-08-16 11:34:10|186988.7|186863.7|187014.6|186889.6|187014.6|186889.6|186986.2|186861.2|14
1723808060000|2024-08-16 11:34:20|187018.7|186893.7|187018.3|186893.3|187019.4|186894.4|187016.9|186891.9|6
1723808080000|2024-08-16 11:34:40|187018.6|186893.6|187020.6|186895.6|187020.6|186895.6|187018.6|186893.6|2
1723808090000|2024-08-16 11:34:50|187019.9|186894.9|187018.6|186893.6|187019.9|186894.9|187016|186891|12
1723808100000|2024-08-16 11:35:00|187017.3|186892.3|187013.2|186888.2|187021.3|186896.3|187011.6|186886.6|14
1723808110000|2024-08-16 11:35:10|187012.4|186887.4|187015.7|186890.7|187018.6|186893.6|187011.6|186886.6|10
1723808120000|2024-08-16 11:35:20|187016.8|186891.8|187026|186901|187029.8|186904.8|187016.8|186891.8|6
1723808130000|2024-08-16 11:35:30|187026.8|186901.8|187026.8|186901.8|187026.8|186901.8|187026.8|186901.8|1
1723808140000|2024-08-16 11:35:40|187026.9|186901.9|187028.1|186903.1|187031.7|186906.7|187026.9|186901.9|3
1723808160000|2024-08-16 11:36:00|187031.1|186906.1|187031.1|186906.1|187031.1|186906.1|187031.1|186906.1|1
1723808170000|2024-08-16 11:36:10|187038.7|186913.7|187007.9|186882.9|187038.7|186913.7|187006|186881|4
1723808180000|2024-08-16 11:36:20|187003.7|186878.7|187023.3|186898.3|187027.4|186902.4|187002.1|186877.1|6
1723808190000|2024-08-16 11:36:30|187022.1|186897.1|187045.9|186920.9|187059.7|186934.7|187011.8|186886.8|19
1723808200000|2024-08-16 11:36:40|187043.8|186918.8|187073.9|186948.9|187073.9|186948.9|187040.5|186915.5|13
1723808210000|2024-08-16 11:36:50|187072.3|186947.3|187063.1|186938.1|187072.3|186947.3|187061.3|186936.3|7
1723808220000|2024-08-16 11:37:00|187063.8|186938.8|187063.3|186938.3|187065.9|186940.9|187059.2|186934.2|12
1723808230000|2024-08-16 11:37:10|187062|186937|187066.3|186941.3|187066.3|186941.3|187062|186937|6
1723808240000|2024-08-16 11:37:20|187065.1|186940.1|187064.1|186939.1|187066.6|186941.6|187064.1|186939.1|6
1723808250000|2024-08-16 11:37:30|187063.3|186938.3|187060.9|186935.9|187063.3|186938.3|187060.9|186935.9|3
1723808260000|2024-08-16 11:37:40|187049.7|186924.7|187038.8|186913.8|187058.1|186933.1|187033.2|186908.2|15
1723808270000|2024-08-16 11:37:50|187039.6|186914.6|187060.7|186935.7|187060.8|186935.8|187039.6|186914.6|8
1723808280000|2024-08-16 11:38:00|187060.9|186935.9|187054.1|186929.1|187060.9|186935.9|187053.7|186928.7|8
1723808290000|2024-08-16 11:38:10|187053.6|186928.6|187053.3|186928.3|187053.6|186928.6|187050.7|186925.7|10
1723808300000|2024-08-16 11:38:20|187053.6|186928.6|187053.6|186928.6|187054.9|186929.9|187051.6|186926.6|10
1723808310000|2024-08-16 11:38:30|187054.8|186929.8|187052.6|186927.6|187054.9|186929.9|187052.6|186927.6|9
1723808320000|2024-08-16 11:38:40|187053.8|186928.8|187068.8|186943.8|187069.2|186944.2|187041.9|186916.9|25
1723808330000|2024-08-16 11:38:50|187067.9|186942.9|187071.3|186946.3|187071.4|186946.4|187066.1|186941.1|21
1723808340000|2024-08-16 11:39:00|187070.5|186945.5|187071.3|186946.3|187071.3|186946.3|187070.5|186945.5|6
1723808350000|2024-08-16 11:39:10|187072.1|186947.1|187086.8|186961.8|187086.8|186961.8|187072.1|186947.1|6
1723808360000|2024-08-16 11:39:20|187085.7|186960.7|187085.9|186960.9|187085.9|186960.9|187084.3|186959.3|4
1723808370000|2024-08-16 11:39:30|187084.8|186959.8|187081.6|186956.6|187084.8|186959.8|187081.6|186956.6|9
1723808380000|2024-08-16 11:39:40|187082.6|186957.6|187080.7|186955.7|187082.6|186957.6|187080|186955|6
1723808390000|2024-08-16 11:39:50|187080|186955|187076.3|186951.3|187081.4|186956.4|187071.5|186946.5|15
1723808400000|2024-08-16 11:40:00|187073.2|186948.2|187069.6|186944.6|187076.9|186951.9|187069.6|186944.6|17
1723808410000|2024-08-16 11:40:10|187069.5|186944.5|187104.4|186979.4|187108.4|186983.4|187050.4|186925.4|15
1723808420000|2024-08-16 11:40:20|187107.3|186982.3|187110.6|186985.6|187114.9|186989.9|187104.6|186979.6|12
1723808430000|2024-08-16 11:40:30|187111.2|186986.2|187106.5|186981.5|187111.2|186986.2|187104|186979|5
1723808440000|2024-08-16 11:40:40|187103.3|186978.3|187109.8|186984.8|187110.3|186985.3|187103.3|186978.3|9
1723808450000|2024-08-16 11:40:50|187108.5|186983.5|187108.5|186983.5|187108.5|186983.5|187108.5|186983.5|1
1723808460000|2024-08-16 11:41:00|187104.2|186979.2|187105.5|186980.5|187105.5|186980.5|187098.2|186973.2|9
1723808470000|2024-08-16 11:41:10|187103.3|186978.3|187103.3|186978.3|187103.3|186978.3|187103.3|186978.3|1
1723808480000|2024-08-16 11:41:20|187102.9|186977.9|187103.6|186978.6|187103.6|186978.6|187102.9|186977.9|2
1723808490000|2024-08-16 11:41:30|187099.5|186974.5|187102.4|186977.4|187103.1|186978.1|187099.5|186974.5|5
1723808500000|2024-08-16 11:41:40|187104.1|186979.1|187112.7|186987.7|187112.8|186987.8|187102.3|186977.3|8
1723808510000|2024-08-16 11:41:50|187111.6|186986.6|187114.7|186989.7|187114.7|186989.7|187111.4|186986.4|14
1723808520000|2024-08-16 11:42:00|187115.7|186990.7|187113.3|186988.3|187123.5|186998.5|187108.5|186983.5|9
1723808530000|2024-08-16 11:42:10|187112.1|186987.1|187115.8|186990.8|187115.8|186990.8|187108.3|186983.3|21
1723808540000|2024-08-16 11:42:20|187151.6|187026.6|187142.3|187017.3|187151.6|187026.6|187140.8|187015.8|8
1723808550000|2024-08-16 11:42:30|187141.2|187016.2|187140.9|187015.9|187142.7|187017.7|187139.7|187014.7|14
1723808560000|2024-08-16 11:42:40|187142.2|187017.2|187083.4|186958.4|187142.2|187017.2|187079.4|186954.4|25
1723808570000|2024-08-16 11:42:50|187082.7|186957.7|187084|186959|187093.6|186968.6|187082|186957|12
1723808580000|2024-08-16 11:43:00|187085.1|186960.1|187103.4|186978.4|187103.7|186978.7|187085.1|186960.1|8
1723808590000|2024-08-16 11:43:10|187103|186978|187104|186979|187108.5|186983.5|187103|186978|5
1723808600000|2024-08-16 11:43:20|187108.5|186983.5|187108.5|186983.5|187108.5|186983.5|187108.5|186983.5|1
1723808610000|2024-08-16 11:43:30|187110.2|186985.2|187083.1|186958.1|187111.3|186986.3|187080.6|186955.6|8
1723808620000|2024-08-16 11:43:40|187079.3|186954.3|187081.2|186956.2|187083.1|186958.1|187079.3|186954.3|10
1723808630000|2024-08-16 11:43:50|187082.4|186957.4|187089.1|186964.1|187091|186966|187082.4|186957.4|6
1723808650000|2024-08-16 11:44:10|187090.4|186965.4|187091|186966|187093|186968|187090.4|186965.4|8
1723808660000|2024-08-16 11:44:20|187093.9|186968.9|187091.7|186966.7|187094.1|186969.1|187091.7|186966.7|4
1723808670000|2024-08-16 11:44:30|187093.4|186968.4|187094.2|186969.2|187094.2|186969.2|187093.4|186968.4|4
1723808690000|2024-08-16 11:44:50|187093.3|186968.3|187094.6|186969.6|187094.6|186969.6|187093.3|186968.3|3
1723808700000|2024-08-16 11:45:00|187092.9|186967.9|187094.9|186969.9|187098.6|186973.6|187092.9|186967.9|5
1723808710000|2024-08-16 11:45:10|187089.2|186964.2|187083|186958|187097.6|186972.6|187080.2|186955.2|11
1723808720000|2024-08-16 11:45:20|187082.3|186957.3|187082.5|186957.5|187082.5|186957.5|187082.3|186957.3|2
1723808730000|2024-08-16 11:45:30|187081.4|186956.4|187080.9|186955.9|187081.4|186956.4|187080.9|186955.9|2
1723808740000|2024-08-16 11:45:40|187080.5|186955.5|187092|186967|187092|186967|187074.4|186949.4|12
1723808750000|2024-08-16 11:45:50|187090.7|186965.7|187092.2|186967.2|187092.2|186967.2|187090.7|186965.7|2
1723808760000|2024-08-16 11:46:00|187094.1|186969.1|187081.5|186956.5|187094.1|186969.1|187079.2|186954.2|6
1723808770000|2024-08-16 11:46:10|187082.8|186957.8|187110.8|186985.8|187110.8|186985.8|187082.8|186957.8|13
1723808780000|2024-08-16 11:46:20|187109.1|186984.1|187104.3|186979.3|187109.1|186984.1|187101.7|186976.7|13
1723808790000|2024-08-16 11:46:30|187104.6|186979.6|187104.5|186979.5|187106.2|186981.2|187103.2|186978.2|8
1723808800000|2024-08-16 11:46:40|187103.3|186978.3|187103.3|186978.3|187104.4|186979.4|187102.9|186977.9|11
1723808810000|2024-08-16 11:46:50|187104.6|186979.6|187103.6|186978.6|187105.1|186980.1|187102.6|186977.6|7
1723808820000|2024-08-16 11:47:00|187105|186980|187093.5|186968.5|187105|186980|187073.7|186948.7|17
1723808830000|2024-08-16 11:47:10|187090.5|186965.5|187090.9|186965.9|187092.1|186967.1|187088.9|186963.9|14
1723808840000|2024-08-16 11:47:20|187091.2|186966.2|187092.9|186967.9|187093.3|186968.3|187090|186965|4
1723808850000|2024-08-16 11:47:30|187091.8|186966.8|187088.1|186963.1|187091.8|186966.8|187087.9|186962.9|15
1723808860000|2024-08-16 11:47:40|187088.6|186963.6|187086.7|186961.7|187089.8|186964.8|187086.7|186961.7|11
1723808870000|2024-08-16 11:47:50|187088|186963|187076|186951|187088|186963|187072.8|186947.8|8
1723808880000|2024-08-16 11:48:00|187074.8|186949.8|187075.6|186950.6|187075.6|186950.6|187074|186949|4
1723808890000|2024-08-16 11:48:10|187074.4|186949.4|187074.4|186949.4|187074.4|186949.4|187074.4|186949.4|1
1723808900000|2024-08-16 11:48:20|187073.2|186948.2|187072.6|186947.6|187073.6|186948.6|187070.2|186945.2|8
1723808910000|2024-08-16 11:48:30|187074.1|186949.1|187072.8|186947.8|187074.1|186949.1|187071.4|186946.4|6
1723808920000|2024-08-16 11:48:40|187073.4|186948.4|187043.2|186918.2|187073.8|186948.8|187043.2|186918.2|10
1723808930000|2024-08-16 11:48:50|187044.5|186919.5|187046.6|186921.6|187047.1|186922.1|187043.2|186918.2|26
1723808940000|2024-08-16 11:49:00|187047.1|186922.1|187046.6|186921.6|187047.7|186922.7|187044.5|186919.5|15
1723808950000|2024-08-16 11:49:10|187046.7|186921.7|187044.2|186919.2|187046.7|186921.7|187044.2|186919.2|6
1723808960000|2024-08-16 11:49:20|187043.8|186918.8|187045.1|186920.1|187045.1|186920.1|187043.6|186918.6|4
1723808970000|2024-08-16 11:49:30|187044|186919|187033.5|186908.5|187044|186919|187032.3|186907.3|9
1723808980000|2024-08-16 11:49:40|187031.7|186906.7|187031.7|186906.7|187031.7|186906.7|187031.7|186906.7|1
1723808990000|2024-08-16 11:49:50|187033|186908|187041.8|186916.8|187042.7|186917.7|187031.3|186906.3|9
1723809000000|2024-08-16 11:50:00|187041.7|186916.7|187041.7|186916.7|187041.7|186916.7|187041.7|186916.7|1
1723809010000|2024-08-16 11:50:10|187040.1|186915.1|187007.6|186882.6|187040.1|186915.1|187003.4|186878.4|5
1723809020000|2024-08-16 11:50:20|187002.9|186877.9|187002.8|186877.8|187002.9|186877.9|187001.4|186876.4|4
1723809030000|2024-08-16 11:50:30|187003.4|186878.4|187004.2|186879.2|187004.2|186879.2|187001.8|186876.8|4
1723809040000|2024-08-16 11:50:40|187004.7|186879.7|187003.8|186878.8|187004.7|186879.7|187003.5|186878.5|3
1723809050000|2024-08-16 11:50:50|187003.5|186878.5|187003.5|186878.5|187003.5|186878.5|187003.5|186878.5|1
1723809060000|2024-08-16 11:51:00|187001.9|186876.9|187001.2|186876.2|187003.7|186878.7|187000.1|186875.1|17
1723809070000|2024-08-16 11:51:10|187003.3|186878.3|187008.5|186883.5|187017.1|186892.1|187001.4|186876.4|15
1723809080000|2024-08-16 11:51:20|187008.9|186883.9|187008|186883|187017|186892|187006.5|186881.5|7
1723809090000|2024-08-16 11:51:30|187010.8|186885.8|187002.8|186877.8|187019.5|186894.5|187001.7|186876.7|7
1723809100000|2024-08-16 11:51:40|187001.9|186876.9|187001.5|186876.5|187003.1|186878.1|186998.9|186873.9|24
1723809110000|2024-08-16 11:51:50|186999.8|186874.8|187005.9|186880.9|187005.9|186880.9|186999.8|186874.8|12
1723809120000|2024-08-16 11:52:00|187006.1|186881.1|186973|186848|187006.1|186881.1|186968.7|186843.7|10
1723809130000|2024-08-16 11:52:10|186973.7|186848.7|186975.5|186850.5|186975.5|186850.5|186971.8|186846.8|27
1723809140000|2024-08-16 11:52:20|186974.5|186849.5|186973.1|186848.1|186975.3|186850.3|186972.6|186847.6|14
1723809150000|2024-08-16 11:52:30|186974.1|186849.1|187000.5|186875.5|187010.2|186885.2|186974.1|186849.1|9
1723809160000|2024-08-16 11:52:40|186999.3|186874.3|187004.9|186879.9|187008.8|186883.8|186996.4|186871.4|12
1723809170000|2024-08-16 11:52:50|186993.3|186868.3|186999.4|186874.4|187000.6|186875.6|186991.3|186866.3|13
1723809180000|2024-08-16 11:53:00|186997.8|186872.8|186992.6|186867.6|186999.7|186874.7|186991.3|186866.3|6
1723809210000|2024-08-16 11:53:30|186991.1|186866.1|186986.1|186861.1|186991.1|186866.1|186986|186861|6
1723809220000|2024-08-16 11:53:40|186987.4|186862.4|186968.4|186843.4|186987.4|186862.4|186968.4|186843.4|28
1723809230000|2024-08-16 11:53:50|186969.8|186844.8|186970.9|186845.9|186971.6|186846.6|186969.2|186844.2|4
1723809240000|2024-08-16 11:54:00|186970.7|186845.7|186969.9|186844.9|186972.7|186847.7|186968.5|186843.5|4
1723809250000|2024-08-16 11:54:10|186968.2|186843.2|186965.8|186840.8|186968.2|186843.2|186965.8|186840.8|3
1723809260000|2024-08-16 11:54:20|186964.4|186839.4|186964.7|186839.7|186965.8|186840.8|186964.4|186839.4|4
1723809270000|2024-08-16 11:54:30|186966.2|186841.2|186965.7|186840.7|186967|186842|186964.7|186839.7|10
1723809280000|2024-08-16 11:54:40|186966.9|186841.9|186965.9|186840.9|186966.9|186841.9|186965.9|186840.9|2
1723809290000|2024-08-16 11:54:50|186967|186842|186969.6|186844.6|186971.5|186846.5|186967|186842|6
1723809300000|2024-08-16 11:55:00|186971.3|186846.3|186987.9|186862.9|186995.9|186870.9|186970.1|186845.1|19
1723809310000|2024-08-16 11:55:10|186986.3|186861.3|186985.2|186860.2|186987.5|186862.5|186983.4|186858.4|24
1723809320000|2024-08-16 11:55:20|186982.3|186857.3|186984.1|186859.1|186986|186861|186981.9|186856.9|7
1723809330000|2024-08-16 11:55:30|186983.5|186858.5|186972.3|186847.3|186983.5|186858.5|186969.9|186844.9|6
1723809340000|2024-08-16 11:55:40|186971.2|186846.2|186967.7|186842.7|186971.2|186846.2|186967.7|186842.7|10
1723809350000|2024-08-16 11:55:50|186970.1|186845.1|186967.2|186842.2|186970.1|186845.1|186966.9|186841.9|5
1723809360000|2024-08-16 11:56:00|186967.5|186842.5|186970|186845|186970|186845|186965.9|186840.9|8
1723809370000|2024-08-16 11:56:10|186969|186844|186943.5|186818.5|186969|186844|186934|186809|18
1723809380000|2024-08-16 11:56:20|186944.8|186819.8|186943.4|186818.4|186944.8|186819.8|186942.8|186817.8|3
1723809390000|2024-08-16 11:56:30|186942.5|186817.5|186918.8|186793.8|186943.7|186818.7|186913.6|186788.6|19
1723809400000|2024-08-16 11:56:40|186917.3|186792.3|186900.4|186775.4|186920.5|186795.5|186896.2|186771.2|15
1723809410000|2024-08-16 11:56:50|186898.8|186773.8|186866.3|186741.3|186898.8|186773.8|186863.6|186738.6|9
1723809420000|2024-08-16 11:57:00|186865.2|186740.2|186875.9|186750.9|186877.6|186752.6|186865.2|186740.2|11
1723809430000|2024-08-16 11:57:10|186874.1|186749.1|186873.5|186748.5|186876.9|186751.9|186873.5|186748.5|19
1723809440000|2024-08-16 11:57:20|186874.6|186749.6|186840|186715|186876.7|186751.7|186838|186713|24
1723809450000|2024-08-16 11:57:30|186841.9|186716.9|186839.5|186714.5|186841.9|186716.9|186839.5|186714.5|5
1723809460000|2024-08-16 11:57:40|186838.8|186713.8|186827.1|186702.1|186839.6|186714.6|186826|186701|9
1723809470000|2024-08-16 11:57:50|186826.6|186701.6|186828.3|186703.3|186828.3|186703.3|186826.6|186701.6|3
1723809480000|2024-08-16 11:58:00|186827.5|186702.5|186824.4|186699.4|186827.5|186702.5|186824.4|186699.4|2
1723809490000|2024-08-16 11:58:10|186825.5|186700.5|186840.8|186715.8|186841.3|186716.3|186825.5|186700.5|7
1723809500000|2024-08-16 11:58:20|186839.1|186714.1|186817|186692|186839.1|186714.1|186817|186692|7
1723809510000|2024-08-16 11:58:30|186818.3|186693.3|186816.5|186691.5|186818.3|186693.3|186816.5|186691.5|4
1723809520000|2024-08-16 11:58:40|186817.6|186692.6|186816|186691|186817.6|186692.6|186814.6|186689.6|5
1723809530000|2024-08-16 11:58:50|186814.4|186689.4|186821.3|186696.3|186824.8|186699.8|186814.4|186689.4|7
1723809540000|2024-08-16 11:59:00|186820.8|186695.8|186868.8|186743.8|186877|186752|186820.8|186695.8|16
1723809550000|2024-08-16 11:59:10|186869.6|186744.6|186878.8|186753.8|186878.8|186753.8|186863.5|186738.5|19
1723809560000|2024-08-16 11:59:20|186874.2|186749.2|186884.9|186759.9|186887.7|186762.7|186874.2|186749.2|6
1723809570000|2024-08-16 11:59:30|186887.5|186762.5|186909.3|186784.3|186909.3|186784.3|186887.5|186762.5|16
1723809580000|2024-08-16 11:59:40|186910.4|186785.4|186913|186788|186913.9|186788.9|186907.9|186782.9|22
1723809590000|2024-08-16 11:59:50|186909.9|186784.9|186905.4|186780.4|186914|186789|186905.4|186780.4|20
1723809600000|2024-08-16 12:00:00|186902.4|186777.4|186906.5|186781.5|186906.5|186781.5|186900.2|186775.2|18
1723809610000|2024-08-16 12:00:10|186905.5|186780.5|186896.9|186771.9|186905.5|186780.5|186896.9|186771.9|11
1723809620000|2024-08-16 12:00:20|186895.5|186770.5|186887.3|186762.3|186896.4|186771.4|186886|186761|10
1723809630000|2024-08-16 12:00:30|186891.8|186766.8|186885.6|186760.6|186891.8|186766.8|186884|186759|11
1723809640000|2024-08-16 12:00:40|186885|186760|186933.9|186808.9|186956|186831|186884.6|186759.6|19
1723809650000|2024-08-16 12:00:50|186932.4|186807.4|186912.1|186787.1|186936|186811|186912.1|186787.1|11
1723809660000|2024-08-16 12:01:00|186922.2|186797.2|186873.3|186748.3|186925.7|186800.7|186873.3|186748.3|14
1723809670000|2024-08-16 12:01:10|186875.7|186750.7|186885.4|186760.4|186886.3|186761.3|186875.7|186750.7|18
1723809680000|2024-08-16 12:01:20|186883.8|186758.8|186901.3|186776.3|186906.5|186781.5|186883.8|186758.8|18
1723809690000|2024-08-16 12:01:30|186902.3|186777.3|186900.1|186775.1|186903.9|186778.9|186899.3|186774.3|13
1723809700000|2024-08-16 12:01:40|186901.4|186776.4|186894.6|186769.6|186904.4|186779.4|186894.4|186769.4|16
1723809710000|2024-08-16 12:01:50|186895.7|186770.7|186875.2|186750.2|186896.7|186771.7|186875.2|186750.2|18
1723809720000|2024-08-16 12:02:00|186876|186751|186878.5|186753.5|186881.7|186756.7|186874.9|186749.9|11
1723809730000|2024-08-16 12:02:10|186875.5|186750.5|186882.6|186757.6|186882.6|186757.6|186875.4|186750.4|6
1723809740000|2024-08-16 12:02:20|186882.4|186757.4|186923.4|186798.4|186925.8|186800.8|186882.4|186757.4|14
1723809750000|2024-08-16 12:02:30|186923|186798|186895.6|186770.6|186923|186798|186867.1|186742.1|21
1723809760000|2024-08-16 12:02:40|186899|186774|186901.6|186776.6|186918.8|186793.8|186899|186774|16
1723809770000|2024-08-16 12:02:50|186903.4|186778.4|186908.2|186783.2|186927.8|186802.8|186903.4|186778.4|22
1723809780000|2024-08-16 12:03:00|186908.4|186783.4|186920.9|186795.9|186922.1|186797.1|186906.9|186781.9|27
1723809790000|2024-08-16 12:03:10|186922.2|186797.2|186942.6|186817.6|186957.9|186832.9|186921|186796|22
1723809800000|2024-08-16 12:03:20|186941|186816|186936.1|186811.1|186942|186817|186934.4|186809.4|14
1723809810000|2024-08-16 12:03:30|186935.4|186810.4|186936.5|186811.5|186939.4|186814.4|186931.4|186806.4|22
1723809820000|2024-08-16 12:03:40|186935.4|186810.4|186942.6|186817.6|186957.3|186832.3|186931.2|186806.2|28
1723809830000|2024-08-16 12:03:50|186942.3|186817.3|186971.8|186846.8|186982.8|186857.8|186941.3|186816.3|22
1723809840000|2024-08-16 12:04:00|186972.4|186847.4|186952.4|186827.4|186972.8|186847.8|186948.6|186823.6|23
1723809850000|2024-08-16 12:04:10|186952.1|186827.1|186969.1|186844.1|186970.7|186845.7|186952.1|186827.1|19
1723809860000|2024-08-16 12:04:20|186964.6|186839.6|186979.2|186854.2|186979.2|186854.2|186957.6|186832.6|13
1723809870000|2024-08-16 12:04:30|186980|186855|187084.1|186959.1|187084.1|186959.1|186980|186855|27
1723809880000|2024-08-16 12:04:40|187082|186957|187061.4|186936.4|187082.8|186957.8|187048.1|186923.1|20
1723809890000|2024-08-16 12:04:50|187064.7|186939.7|187072.6|186947.6|187107.6|186982.6|187064.7|186939.7|26
1723809900000|2024-08-16 12:05:00|187083.3|186958.3|187100.5|186975.5|187100.6|186975.6|187080.1|186955.1|25
1723809910000|2024-08-16 12:05:10|187098.8|186973.8|187054.8|186929.8|187098.8|186973.8|187053.7|186928.7|14
1723809920000|2024-08-16 12:05:20|187051.3|186926.3|187031.7|186906.7|187059.9|186934.9|187031.7|186906.7|17
1723809930000|2024-08-16 12:05:30|187040.4|186915.4|187096.6|186971.6|187105.3|186980.3|187040.4|186915.4|21
1723809940000|2024-08-16 12:05:40|187096.8|186971.8|187140.3|187015.3|187143.6|187018.6|187096.8|186971.8|18
1723809950000|2024-08-16 12:05:50|187139.4|187014.4|187147.4|187022.4|187160.8|187035.8|187136.8|187011.8|16
1723809960000|2024-08-16 12:06:00|187148.4|187023.4|187143.2|187018.2|187148.4|187023.4|187138.8|187013.8|16
1723809970000|2024-08-16 12:06:10|187144.4|187019.4|187151|187026|187151|187026|187142.7|187017.7|13
1723809980000|2024-08-16 12:06:20|187152.4|187027.4|187141.4|187016.4|187159.2|187034.2|187134.9|187009.9|13
1723809990000|2024-08-16 12:06:30|187143.4|187018.4|187132.5|187007.5|187147|187022|187129.5|187004.5|17
1723810000000|2024-08-16 12:06:40|187142|187017|187148.5|187023.5|187148.5|187023.5|187129.5|187004.5|26
1723810010000|2024-08-16 12:06:50|187147.4|187022.4|187138.9|187013.9|187148.6|187023.6|187121.8|186996.8|17
1723810020000|2024-08-16 12:07:00|187136.6|187011.6|187061.5|186936.5|187139.7|187014.7|187061.5|186936.5|32
1723810030000|2024-08-16 12:07:10|187062.3|186937.3|187055.6|186930.6|187067.3|186942.3|187055.6|186930.6|15
1723810040000|2024-08-16 12:07:20|187055.4|186930.4|187020.8|186895.8|187058.4|186933.4|187020.8|186895.8|24
1723810050000|2024-08-16 12:07:30|187012.7|186887.7|187048|186923|187055.3|186930.3|187012.7|186887.7|28
1723810060000|2024-08-16 12:07:40|187046.5|186921.5|187028.7|186903.7|187046.5|186921.5|187026.9|186901.9|9
1723810070000|2024-08-16 12:07:50|187028.4|186903.4|187021.5|186896.5|187042.2|186917.2|187014.3|186889.3|18
1723810080000|2024-08-16 12:08:00|187020.3|186895.3|187012.6|186887.6|187027.4|186902.4|187010.8|186885.8|16
1723810090000|2024-08-16 12:08:10|187012.2|186887.2|187026|186901|187026|186901|187012.2|186887.2|11
1723810100000|2024-08-16 12:08:20|187026.6|186901.6|187026.2|186901.2|187037.4|186912.4|187021.4|186896.4|12
1723810110000|2024-08-16 12:08:30|187026|186901|187023.6|186898.6|187027|186902|187023.1|186898.1|14
1723810120000|2024-08-16 12:08:40|187022.9|186897.9|187031.4|186906.4|187036.6|186911.6|187021.8|186896.8|9
1723810130000|2024-08-16 12:08:50|187030|186905|187026.7|186901.7|187030|186905|187023.7|186898.7|9
1723810140000|2024-08-16 12:09:00|187025.4|186900.4|186996.7|186871.7|187025.4|186900.4|186994.4|186869.4|21
1723810150000|2024-08-16 12:09:10|187002.8|186877.8|186976.3|186851.3|187006.7|186881.7|186973.8|186848.8|20
1723810160000|2024-08-16 12:09:20|186974.6|186849.6|186968.5|186843.5|186974.6|186849.6|186968.1|186843.1|11
1723810170000|2024-08-16 12:09:30|186966.2|186841.2|186958.8|186833.8|186966.2|186841.2|186957.9|186832.9|12
1723810180000|2024-08-16 12:09:40|186959.5|186834.5|186952.6|186827.6|186966|186841|186952.6|186827.6|4
1723810190000|2024-08-16 12:09:50|186951.7|186826.7|186936|186811|186951.7|186826.7|186934.8|186809.8|20
1723810200000|2024-08-16 12:10:00|186938.4|186813.4|186952|186827|186952.3|186827.3|186936.5|186811.5|12
1723810210000|2024-08-16 12:10:10|186961.1|186836.1|186941.7|186816.7|186961.9|186836.9|186938.2|186813.2|15
1723810220000|2024-08-16 12:10:20|186946.5|186821.5|186943.8|186818.8|186946.6|186821.6|186941.2|186816.2|6
1723810230000|2024-08-16 12:10:30|186946.3|186821.3|186947.5|186822.5|186955.4|186830.4|186946.3|186821.3|15
1723810240000|2024-08-16 12:10:40|186947.3|186822.3|186947.9|186822.9|186949|186824|186945.8|186820.8|7
1723810250000|2024-08-16 12:10:50|186946.8|186821.8|186948.1|186823.1|186949.4|186824.4|186946.8|186821.8|6
1723810260000|2024-08-16 12:11:00|186949.5|186824.5|186995.4|186870.4|186998|186873|186949.5|186824.5|18
1723810270000|2024-08-16 12:11:10|186983.1|186858.1|186999.1|186874.1|186999.1|186874.1|186982.1|186857.1|8
1723810280000|2024-08-16 12:11:20|187000.2|186875.2|186997.8|186872.8|187000.2|186875.2|186997|186872|25
1723810290000|2024-08-16 12:11:30|186998.8|186873.8|187070.2|186945.2|187072.2|186947.2|186997.8|186872.8|20
1723810300000|2024-08-16 12:11:40|187071.4|186946.4|187120.7|186995.7|187123.2|186998.2|187071.4|186946.4|19
1723810310000|2024-08-16 12:11:50|187122.1|186997.1|187138.8|187013.8|187142.5|187017.5|187117.9|186992.9|23
1723810320000|2024-08-16 12:12:00|187136.9|187011.9|187136.7|187011.7|187144|187019|187136.7|187011.7|8
1723810330000|2024-08-16 12:12:10|187135.5|187010.5|187145.4|187020.4|187145.4|187020.4|187135.5|187010.5|8
1723810340000|2024-08-16 12:12:20|187146.8|187021.8|187133.6|187008.6|187149.4|187024.4|187133.6|187008.6|7
1723810370000|2024-08-16 12:12:50|187132.7|187007.7|187134.8|187009.8|187134.8|187009.8|187132.6|187007.6|4
1723810380000|2024-08-16 12:13:00|187135.8|187010.8|187140|187015|187142.5|187017.5|187135.8|187010.8|10
1723810390000|2024-08-16 12:13:10|187143.7|187018.7|187143.2|187018.2|187143.9|187018.9|187143.2|187018.2|3
1723810400000|2024-08-16 12:13:20|187143|187018|187145.1|187020.1|187145.8|187020.8|187142.5|187017.5|9
1723810410000|2024-08-16 12:13:30|187143.3|187018.3|187124.5|186999.5|187143.3|187018.3|187121.3|186996.3|12
1723810420000|2024-08-16 12:13:40|187124.4|186999.4|187126.5|187001.5|187128.7|187003.7|187123.1|186998.1|11
1723810430000|2024-08-16 12:13:50|187124.6|186999.6|187136.3|187011.3|187140.2|187015.2|187124.5|186999.5|8
1723810440000|2024-08-16 12:14:00|187136.5|187011.5|187136.5|187011.5|187136.5|187011.5|187136.5|187011.5|1
1723810450000|2024-08-16 12:14:10|187135.7|187010.7|187104.7|186979.7|187135.7|187010.7|187104.2|186979.2|14
1723810460000|2024-08-16 12:14:20|187103.4|186978.4|187104.6|186979.6|187105.5|186980.5|187099.1|186974.1|15
1723810470000|2024-08-16 12:14:30|187103.5|186978.5|187102.4|186977.4|187105|186980|187097.3|186972.3|10
1723810480000|2024-08-16 12:14:40|187097|186972|187105.6|186980.6|187105.6|186980.6|187097|186972|8
1723810490000|2024-08-16 12:14:50|187110.4|186985.4|187075.8|186950.8|187110.8|186985.8|187059.6|186934.6|17
1723810500000|2024-08-16 12:15:00|187074.2|186949.2|187067.3|186942.3|187078.4|186953.4|187065.9|186940.9|18
1723810510000|2024-08-16 12:15:10|187071.4|186946.4|187088|186963|187091.6|186966.6|187071.4|186946.4|5
1723810520000|2024-08-16 12:15:20|187089.9|186964.9|187109.7|186984.7|187111.1|186986.1|187086.9|186961.9|12
1723810530000|2024-08-16 12:15:30|187108.9|186983.9|187061.4|186936.4|187108.9|186983.9|187053.6|186928.6|14
1723810540000|2024-08-16 12:15:40|187058.5|186933.5|187060.3|186935.3|187068.2|186943.2|187056.6|186931.6|16
1723810550000|2024-08-16 12:15:50|187059.9|186934.9|187064|186939|187064|186939|187059.8|186934.8|6
1723810560000|2024-08-16 12:16:00|187063.5|186938.5|187057.9|186932.9|187063.5|186938.5|187055.6|186930.6|13
1723810570000|2024-08-16 12:16:10|187063.1|186938.1|187060.2|186935.2|187073.5|186948.5|187055.2|186930.2|15
1723810580000|2024-08-16 12:16:20|187061.3|186936.3|187063.6|186938.6|187063.6|186938.6|187061.3|186936.3|2
1723810590000|2024-08-16 12:16:30|187062.3|186937.3|187061.1|186936.1|187062.3|186937.3|187061.1|186936.1|3
1723810610000|2024-08-16 12:16:50|187062.7|186937.7|187068.1|186943.1|187073.6|186948.6|187062.3|186937.3|5
1723810620000|2024-08-16 12:17:00|187067.2|186942.2|187032|186907|187067.2|186942.2|187020|186895|19
1723810630000|2024-08-16 12:17:10|187033|186908|187058.2|186933.2|187064|186939|187023.9|186898.9|27
1723810640000|2024-08-16 12:17:20|187059.3|186934.3|187057.4|186932.4|187060.3|186935.3|187057.4|186932.4|9
1723810650000|2024-08-16 12:17:30|187056.8|186931.8|187066.2|186941.2|187066.6|186941.6|187056.8|186931.8|8
1723810660000|2024-08-16 12:17:40|187066.6|186941.6|187097.6|186972.6|187098.6|186973.6|187065.8|186940.8|13
1723810670000|2024-08-16 12:17:50|187098.3|186973.3|187107.6|186982.6|187119.7|186994.7|187098.3|186973.3|20
1723810680000|2024-08-16 12:18:00|187107.4|186982.4|187107.9|186982.9|187107.9|186982.9|187107.4|186982.4|2
1723810690000|2024-08-16 12:18:10|187107.5|186982.5|187107.5|186982.5|187107.5|186982.5|187106.5|186981.5|3
1723810700000|2024-08-16 12:18:20|187103.8|186978.8|187119.6|186994.6|187129.7|187004.7|187103.8|186978.8|14
1723810710000|2024-08-16 12:18:30|187120.3|186995.3|187131.6|187006.6|187133.7|187008.7|187120.3|186995.3|9
1723810720000|2024-08-16 12:18:40|187133.1|187008.1|187094.2|186969.2|187143.2|187018.2|187094.2|186969.2|20
1723810730000|2024-08-16 12:18:50|187098.8|186973.8|187099.8|186974.8|187104.8|186979.8|187093.9|186968.9|14
1723810740000|2024-08-16 12:19:00|187097.9|186972.9|187088.9|186963.9|187097.9|186972.9|187075.4|186950.4|13
1723810750000|2024-08-16 12:19:10|187083.6|186958.6|187029.7|186904.7|187086.3|186961.3|187029.7|186904.7|18
1723810760000|2024-08-16 12:19:20|187031.5|186906.5|187009.7|186884.7|187032.1|186907.1|187008.8|186883.8|16
1723810770000|2024-08-16 12:19:30|187008.5|186883.5|187034.5|186909.5|187036.4|186911.4|187008.5|186883.5|13
1723810780000|2024-08-16 12:19:40|187034.6|186909.6|187020.9|186895.9|187036.2|186911.2|187016.7|186891.7|31
1723810790000|2024-08-16 12:19:50|187021.4|186896.4|187018.2|186893.2|187022.9|186897.9|187015|186890|12
1723810800000|2024-08-16 12:20:00|187022.2|186897.2|187019.7|186894.7|187024.5|186899.5|187019.7|186894.7|11
1723810810000|2024-08-16 12:20:10|187018.5|186893.5|187058.6|186933.6|187077.6|186952.6|187018.5|186893.5|14
1723810820000|2024-08-16 12:20:20|187062.8|186937.8|187065.5|186940.5|187066.5|186941.5|187060.8|186935.8|22
1723810830000|2024-08-16 12:20:30|187062.6|186937.6|187113|186988|187116.2|186991.2|187062.6|186937.6|19
1723810840000|2024-08-16 12:20:40|187113.2|186988.2|187156.6|187031.6|187171.5|187046.5|187113.2|186988.2|19
1723810850000|2024-08-16 12:20:50|187159.3|187034.3|187197.5|187072.5|187198.3|187073.3|187159.3|187034.3|20
1723810860000|2024-08-16 12:21:00|187197|187072|187194.2|187069.2|187197|187072|187187.9|187062.9|17
1723810870000|2024-08-16 12:21:10|187193.8|187068.8|187179.5|187054.5|187235.2|187110.2|187171.1|187046.1|24
1723810880000|2024-08-16 12:21:20|187174.7|187049.7|187204.5|187079.5|187209.6|187084.6|187174.7|187049.7|21
1723810890000|2024-08-16 12:21:30|187203.9|187078.9|187163.8|187038.8|187203.9|187078.9|187156|187031|24
1723810900000|2024-08-16 12:21:40|187164.8|187039.8|187165.7|187040.7|187166.7|187041.7|187160.9|187035.9|14
1723810910000|2024-08-16 12:21:50|187164.3|187039.3|187160|187035|187164.6|187039.6|187158.8|187033.8|13
1723810920000|2024-08-16 12:22:00|187160.6|187035.6|187137.4|187012.4|187160.6|187035.6|187132.8|187007.8|10
1723810930000|2024-08-16 12:22:10|187132.5|187007.5|187079|186954|187132.5|187007.5|187068.4|186943.4|18
1723810940000|2024-08-16 12:22:20|187078.6|186953.6|187046|186921|187078.6|186953.6|187046|186921|14
1723810950000|2024-08-16 12:22:30|187047.7|186922.7|186991.4|186866.4|187047.7|186922.7|186985.4|186860.4|17
1723810960000|2024-08-16 12:22:40|186991.2|186866.2|186983.9|186858.9|186993.7|186868.7|186973.7|186848.7|21
1723810970000|2024-08-16 12:22:50|187025.3|186900.3|187004.4|186879.4|187025.3|186900.3|186999.5|186874.5|21
1723810980000|2024-08-16 12:23:00|187004.6|186879.6|186997.5|186872.5|187005.5|186880.5|186997.5|186872.5|21
1723810990000|2024-08-16 12:23:10|187000.3|186875.3|187016.8|186891.8|187024.2|186899.2|187000.3|186875.3|15
1723811000000|2024-08-16 12:23:20|187015.1|186890.1|187018.6|186893.6|187018.6|186893.6|187015.1|186890.1|4
1723811010000|2024-08-16 12:23:30|187018.9|186893.9|187019.2|186894.2|187019.2|186894.2|187016.4|186891.4|7
1723811020000|2024-08-16 12:23:40|187017.6|186892.6|187003.4|186878.4|187057.2|186932.2|187003.4|186878.4|11
1723811030000|2024-08-16 12:23:50|187002.4|186877.4|186993.4|186868.4|187006.3|186881.3|186993.4|186868.4|22
1723811040000|2024-08-16 12:24:00|186993.3|186868.3|186982.1|186857.1|186993.3|186868.3|186982.1|186857.1|17
1723811050000|2024-08-16 12:24:10|186987.5|186862.5|186982.7|186857.7|186987.5|186862.5|186981.4|186856.4|10
1723811060000|2024-08-16 12:24:20|186983.3|186858.3|186959|186834|187008.7|186883.7|186959|186834|17
1723811070000|2024-08-16 12:24:30|186958.3|186833.3|186935.7|186810.7|186959.7|186834.7|186935.7|186810.7|20
1723811080000|2024-08-16 12:24:40|186933.4|186808.4|186946.9|186821.9|186947|186822|186932.9|186807.9|9
1723811090000|2024-08-16 12:24:50|186973.8|186848.8|186949.7|186824.7|186993.6|186868.6|186949.7|186824.7|31
1723811100000|2024-08-16 12:25:00|186956.3|186831.3|186975.5|186850.5|186975.5|186850.5|186954.9|186829.9|20
1723811110000|2024-08-16 12:25:10|186974.1|186849.1|186982.9|186857.9|186986.1|186861.1|186974.1|186849.1|13
1723811120000|2024-08-16 12:25:20|186983.4|186858.4|186985.8|186860.8|186986.8|186861.8|186983.4|186858.4|8
1723811130000|2024-08-16 12:25:30|186984.1|186859.1|186985.7|186860.7|186987.5|186862.5|186984.1|186859.1|5
1723811140000|2024-08-16 12:25:40|186986.7|186861.7|186986|186861|186987.2|186862.2|186985.5|186860.5|6
1723811150000|2024-08-16 12:25:50|186987.2|186862.2|186984.6|186859.6|186987.2|186862.2|186984.6|186859.6|7
1723811160000|2024-08-16 12:26:00|186988.1|186863.1|186989.9|186864.9|187013.9|186888.9|186988.1|186863.1|16
1723811170000|2024-08-16 12:26:10|186988.7|186863.7|187014.3|186889.3|187025.5|186900.5|186988.7|186863.7|10
1723811180000|2024-08-16 12:26:20|187015.6|186890.6|187022.1|186897.1|187022.1|186897.1|187015.6|186890.6|9
1723811190000|2024-08-16 12:26:30|187023.1|186898.1|187020.2|186895.2|187028.9|186903.9|187018.9|186893.9|9
1723811200000|2024-08-16 12:26:40|187018.8|186893.8|187024.6|186899.6|187024.6|186899.6|187018.8|186893.8|7
1723811210000|2024-08-16 12:26:50|187024.2|186899.2|186999|186874|187059.6|186934.6|186994.7|186869.7|18
1723811220000|2024-08-16 12:27:00|186999.8|186874.8|187030.1|186905.1|187030.8|186905.8|186997.4|186872.4|17
1723811230000|2024-08-16 12:27:10|187032.5|186907.5|187054.6|186929.6|187057.9|186932.9|187029.6|186904.6|11
1723811240000|2024-08-16 12:27:20|187055.9|186930.9|187063.6|186938.6|187067.6|186942.6|187054.7|186929.7|15
1723811250000|2024-08-16 12:27:30|187065.4|186940.4|187065.2|186940.2|187067.6|186942.6|187062.3|186937.3|9
1723811260000|2024-08-16 12:27:40|187065.5|186940.5|187088.7|186963.7|187088.7|186963.7|187065.5|186940.5|5
1723811270000|2024-08-16 12:27:50|187087.3|186962.3|187086.5|186961.5|187087.8|186962.8|187085.5|186960.5|16
1723811280000|2024-08-16 12:28:00|187084.6|186959.6|187095|186970|187095|186970|187081.2|186956.2|20
1723811290000|2024-08-16 12:28:10|187092.3|186967.3|186993.2|186868.2|187092.8|186967.8|186993.2|186868.2|18
1723811300000|2024-08-16 12:28:20|186991.6|186866.6|186982.7|186857.7|186991.6|186866.6|186977.9|186852.9|12
1723811310000|2024-08-16 12:28:30|186979.9|186854.9|186980|186855|186982.2|186857.2|186975.7|186850.7|7
1723811320000|2024-08-16 12:28:40|186979.7|186854.7|186980|186855|186980|186855|186979.7|186854.7|2
1723811330000|2024-08-16 12:28:50|186980.6|186855.6|186980.6|186855.6|186980.6|186855.6|186980.6|186855.6|1
1723811340000|2024-08-16 12:29:00|186981.4|186856.4|186977.2|186852.2|186982.6|186857.6|186976.1|186851.1|11
1723811350000|2024-08-16 12:29:10|186977|186852|186986.4|186861.4|186990.7|186865.7|186977|186852|11
1723811360000|2024-08-16 12:29:20|186986.5|186861.5|186993.5|186868.5|186995.7|186870.7|186985|186860|9
1723811370000|2024-08-16 12:29:30|186993.3|186868.3|186995.8|186870.8|186998.6|186873.6|186993.3|186868.3|5
1723811380000|2024-08-16 12:29:40|186996|186871|186987|186862|186996|186871|186979.1|186854.1|11
1723811390000|2024-08-16 12:29:50|186986.6|186861.6|186999.8|186849.8|187001.9|186876.9|186983.2|186849.6|23
1723811400000|2024-08-16 12:30:00|187010.3|186863.9|186982|186857|187015.9|186884.8|186978.6|186853.6|24
1723811410000|2024-08-16 12:30:10|186985.4|186860.4|186988.3|186863.3|186997.3|186872.3|186980.9|186855.9|19
1723811420000|2024-08-16 12:30:20|186988.5|186863.5|186996.2|186871.2|186996.4|186871.4|186988.5|186863.5|5
1723811430000|2024-08-16 12:30:30|186994.3|186869.3|186997.4|186872.4|186997.6|186872.6|186989.8|186864.8|11
1723811440000|2024-08-16 12:30:40|186996.6|186871.6|186999.5|186874.5|187024|186899|186993.8|186868.8|6
1723811450000|2024-08-16 12:30:50|186998.4|186873.4|187033.9|186908.9|187034.1|186909.1|186998.4|186873.4|23
1723811460000|2024-08-16 12:31:00|187035.4|186910.4|187038.1|186913.1|187042.2|186917.2|187035.4|186910.4|12
1723811470000|2024-08-16 12:31:10|187037.9|186912.9|187185.1|187060.1|187192.6|187067.6|187037.9|186912.9|23
1723811480000|2024-08-16 12:31:20|187192.9|187067.9|187146.3|187021.3|187192.9|187067.9|187144.6|187019.6|24
1723811490000|2024-08-16 12:31:30|187146|187021|187149|187024|187150.4|187025.4|187142.7|187017.7|13
1723811500000|2024-08-16 12:31:40|187148.9|187023.9|187121.6|186996.6|187148.9|187023.9|187120.9|186995.9|15
1723811510000|2024-08-16 12:31:50|187120|186995|187121.9|186996.9|187124|186999|187119.2|186994.2|15
1723811520000|2024-08-16 12:32:00|187122|186997|187199.6|187074.6|187205.4|187080.4|187115|186990|30
1723811530000|2024-08-16 12:32:10|187199.2|187074.2|187259.1|187134.1|187289.6|187164.6|187196.7|187071.7|18
1723811540000|2024-08-16 12:32:20|187258.9|187133.9|187255.8|187130.8|187288.5|187163.5|187253.3|187128.3|18
1723811550000|2024-08-16 12:32:30|187256|187131|187300.3|187175.3|187302.8|187177.8|187254.6|187129.6|18
1723811560000|2024-08-16 12:32:40|187299.6|187174.6|187286.7|187161.7|187301.4|187176.4|187286.7|187161.7|14
1723811570000|2024-08-16 12:32:50|187291|187166|187306.9|187181.9|187335.1|187210.1|187289.9|187164.9|26
1723811580000|2024-08-16 12:33:00|187302.2|187177.2|187305.3|187180.3|187311.6|187186.6|187302|187177|16
1723811590000|2024-08-16 12:33:10|187308.7|187183.7|187325.6|187200.6|187332.3|187207.3|187276.2|187151.2|14
1723811600000|2024-08-16 12:33:20|187324.4|187199.4|187306.2|187181.2|187324.4|187199.4|187302|187177|20
1723811610000|2024-08-16 12:33:30|187305.3|187180.3|187303.2|187178.2|187309.4|187184.4|187303.2|187178.2|16
1723811620000|2024-08-16 12:33:40|187303.4|187178.4|187308.8|187183.8|187310.3|187185.3|187303.4|187178.4|8
1723811630000|2024-08-16 12:33:50|187308.3|187183.3|187278.9|187153.9|187345.5|187220.5|187278.9|187153.9|22
1723811640000|2024-08-16 12:34:00|187281|187156|187246.5|187121.5|187282.3|187157.3|187246.5|187121.5|12
1723811650000|2024-08-16 12:34:10|187247.3|187122.3|187247.7|187122.7|187257.2|187132.2|187241|187116|17
1723811660000|2024-08-16 12:34:20|187249.6|187124.6|187232.5|187107.5|187255.9|187130.9|187215.4|187090.4|20
1723811670000|2024-08-16 12:34:30|187231.2|187106.2|187223.7|187098.7|187231.2|187106.2|187217.2|187092.2|24
1723811680000|2024-08-16 12:34:40|187223.5|187098.5|187218.4|187093.4|187223.5|187098.5|187217.2|187092.2|24
1723811690000|2024-08-16 12:34:50|187218.1|187093.1|187203.8|187078.8|187220.1|187095.1|187203.8|187078.8|10
1723811700000|2024-08-16 12:35:00|187203.7|187078.7|187224.3|187099.3|187229.9|187104.9|187203.7|187078.7|8
1723811710000|2024-08-16 12:35:10|187223.1|187098.1|187205.8|187080.8|187248.9|187123.9|187205.4|187080.4|16
1723811720000|2024-08-16 12:35:20|187207|187082|187178.5|187053.5|187210.4|187085.4|187176.3|187051.3|20
1723811730000|2024-08-16 12:35:30|187182.5|187057.5|187184.1|187059.1|187192.5|187067.5|187168.9|187043.9|20
1723811740000|2024-08-16 12:35:40|187184.5|187059.5|187184.6|187059.6|187184.9|187059.9|187171.9|187046.9|14
1723811750000|2024-08-16 12:35:50|187184.4|187059.4|187148.8|187023.8|187184.4|187059.4|187146.6|187021.6|13
1723811760000|2024-08-16 12:36:00|187148.6|187023.6|187138.8|187013.8|187148.6|187023.6|187119.6|186994.6|21
1723811770000|2024-08-16 12:36:10|187139.8|187014.8|187136.3|187011.3|187142.6|187017.6|187131.3|187006.3|21
1723811780000|2024-08-16 12:36:20|187134.8|187009.8|187153.4|187028.4|187157.2|187032.2|187132.4|187007.4|24
1723811790000|2024-08-16 12:36:30|187155.4|187030.4|187159|187034|187185.9|187060.9|187154.7|187029.7|25
1723811800000|2024-08-16 12:36:40|187160|187035|187165.6|187040.6|187169.9|187044.9|187159.7|187034.7|19
1723811810000|2024-08-16 12:36:50|187164.1|187039.1|187157.5|187032.5|187167.5|187042.5|187155.7|187030.7|26
1723811820000|2024-08-16 12:37:00|187158.7|187033.7|187222.6|187097.6|187222.6|187097.6|187148.9|187023.9|24
1723811830000|2024-08-16 12:37:10|187215.5|187090.5|187128.9|187003.9|187221.8|187096.8|187128.9|187003.9|21
1723811840000|2024-08-16 12:37:20|187132.2|187007.2|187188.1|187063.1|187189|187064|187131.9|187006.9|24
1723811850000|2024-08-16 12:37:30|187185.2|187060.2|187199.5|187074.5|187200.7|187075.7|187166.7|187041.7|23
1723811860000|2024-08-16 12:37:40|187200.4|187075.4|187156.6|187031.6|187201.8|187076.8|187149.7|187024.7|23
1723811870000|2024-08-16 12:37:50|187157|187032|187197.3|187072.3|187201.1|187076.1|187157|187032|29
1723811880000|2024-08-16 12:38:00|187203.2|187078.2|187249.9|187124.9|187251.4|187126.4|187196.4|187071.4|21
1723811890000|2024-08-16 12:38:10|187244.7|187119.7|187248.3|187123.3|187250.5|187125.5|187237.5|187112.5|29
1723811900000|2024-08-16 12:38:20|187247.3|187122.3|187248.5|187123.5|187252.3|187127.3|187246.3|187121.3|22
1723811910000|2024-08-16 12:38:30|187248.1|187123.1|187251.8|187126.8|187255.3|187130.3|187234.7|187109.7|23
1723811920000|2024-08-16 12:38:40|187252.6|187127.6|187286.5|187161.5|187288.8|187163.8|187252.6|187127.6|18
1723811930000|2024-08-16 12:38:50|187282.4|187157.4|187281.5|187156.5|187290.1|187165.1|187256.2|187131.2|18
1723811940000|2024-08-16 12:39:00|187275.5|187150.5|187280.5|187155.5|187298.2|187173.2|187263.2|187138.2|30
1723811950000|2024-08-16 12:39:10|187278.7|187153.7|187260.5|187135.5|187280.2|187155.2|187260.5|187135.5|25
1723811960000|2024-08-16 12:39:20|187259.2|187134.2|187290.1|187165.1|187291.2|187166.2|187259.2|187134.2|13
1723811970000|2024-08-16 12:39:30|187289.7|187164.7|187287.6|187162.6|187290.8|187165.8|187257.7|187132.7|15
1723811980000|2024-08-16 12:39:40|187294.4|187169.4|187277.2|187152.2|187294.4|187169.4|187274.4|187149.4|35
1723811990000|2024-08-16 12:39:50|187280.4|187155.4|187296.8|187171.8|187301.8|187176.8|187274.1|187149.1|30
1723812000000|2024-08-16 12:40:00|187295|187170|187328.8|187203.8|187328.8|187203.8|187257.9|187132.9|22
1723812010000|2024-08-16 12:40:10|187348.9|187223.9|187351.1|187226.1|187355.3|187230.3|187335.9|187210.9|28
1723812020000|2024-08-16 12:40:20|187348.7|187223.7|187373.5|187248.5|187424.7|187299.7|187346|187221|28
1723812030000|2024-08-16 12:40:30|187371|187246|187389.1|187264.1|187412.5|187287.5|187371|187246|30
1723812040000|2024-08-16 12:40:40|187398|187273|187382.9|187257.9|187398.8|187273.8|187381.8|187256.8|20
1723812050000|2024-08-16 12:40:50|187382.8|187257.8|187344.5|187219.5|187382.8|187257.8|187334.6|187209.6|22
1723812060000|2024-08-16 12:41:00|187345.5|187220.5|187372.3|187247.3|187372.3|187247.3|187343.2|187218.2|20
1723812070000|2024-08-16 12:41:10|187372.6|187247.6|187378.9|187253.9|187379.9|187254.9|187372.6|187247.6|13
1723812080000|2024-08-16 12:41:20|187378.2|187253.2|187377.8|187252.8|187380.2|187255.2|187377.8|187252.8|6
1723812090000|2024-08-16 12:41:30|187378.4|187253.4|187377.8|187252.8|187378.4|187253.4|187376.8|187251.8|6
1723812100000|2024-08-16 12:41:40|187377.7|187252.7|187376.3|187251.3|187379.3|187254.3|187376.3|187251.3|11
1723812110000|2024-08-16 12:41:50|187377.9|187252.9|187383.8|187258.8|187383.9|187258.9|187377.3|187252.3|9
1723812120000|2024-08-16 12:42:00|187384.8|187259.8|187425.6|187300.6|187425.6|187300.6|187383.7|187258.7|20
1723812130000|2024-08-16 12:42:10|187420.5|187295.5|187442|187317|187444.4|187319.4|187420.5|187295.5|15
1723812140000|2024-08-16 12:42:20|187445.1|187320.1|187441.2|187316.2|187445.6|187320.6|187441.2|187316.2|18
1723812150000|2024-08-16 12:42:30|187442.5|187317.5|187424.4|187299.4|187448.9|187323.9|187423.5|187298.5|23
1723812160000|2024-08-16 12:42:40|187425.1|187300.1|187426|187301|187429.2|187304.2|187415.3|187290.3|17
1723812170000|2024-08-16 12:42:50|187425.3|187300.3|187417.7|187292.7|187426.8|187301.8|187407.8|187282.8|13
1723812180000|2024-08-16 12:43:00|187418.9|187293.9|187435.4|187310.4|187436.5|187311.5|187418.9|187293.9|11
1723812190000|2024-08-16 12:43:10|187436|187311|187437.4|187312.4|187440.8|187315.8|187434.7|187309.7|11
1723812200000|2024-08-16 12:43:20|187438.5|187313.5|187463.7|187338.7|187466.5|187341.5|187436.3|187311.3|17
1723812210000|2024-08-16 12:43:30|187464.7|187339.7|187491|187366|187505.5|187380.5|187464.7|187339.7|24
1723812220000|2024-08-16 12:43:40|187491.2|187366.2|187499.7|187374.7|187499.7|187374.7|187473.9|187348.9|18
1723812230000|2024-08-16 12:43:50|187502|187377|187511.9|187386.9|187512.5|187387.5|187502|187377|21
1723812240000|2024-08-16 12:44:00|187512.6|187387.6|187476.1|187351.1|187512.6|187387.6|187456.8|187331.8|26
1723812250000|2024-08-16 12:44:10|187477.1|187352.1|187475.5|187350.5|187478.9|187353.9|187475|187350|11
1723812260000|2024-08-16 12:44:20|187474.9|187349.9|187461.9|187336.9|187475.6|187350.6|187454.2|187329.2|15
1723812270000|2024-08-16 12:44:30|187462.9|187337.9|187476.5|187351.5|187477.5|187352.5|187462.9|187337.9|15
1723812280000|2024-08-16 12:44:40|187475.6|187350.6|187476.6|187351.6|187477.8|187352.8|187474.4|187349.4|6
1723812290000|2024-08-16 12:44:50|187475.2|187350.2|187454.4|187329.4|187485.3|187360.3|187454.4|187329.4|18
1723812300000|2024-08-16 12:45:00|187454.1|187329.1|187423.6|187298.6|187454.1|187329.1|187422.7|187297.7|7
1723812310000|2024-08-16 12:45:10|187426.2|187301.2|187416.9|187291.9|187433.3|187308.3|187416.3|187291.3|23
1723812320000|2024-08-16 12:45:20|187416.4|187291.4|187475.6|187350.6|187476.5|187351.5|187415.2|187290.2|20
1723812330000|2024-08-16 12:45:30|187476.4|187351.4|187487.2|187362.2|187499.3|187374.3|187454|187329|20
1723812340000|2024-08-16 12:45:40|187492.2|187367.2|187489.3|187364.3|187493.6|187368.6|187484.8|187359.8|14
1723812350000|2024-08-16 12:45:50|187490.1|187365.1|187451.1|187326.1|187490.6|187365.6|187443.6|187318.6|28
1723812360000|2024-08-16 12:46:00|187451.6|187326.6|187448.1|187323.1|187452.4|187327.4|187448.1|187323.1|10
1723812370000|2024-08-16 12:46:10|187447.8|187322.8|187430.8|187305.8|187447.8|187322.8|187410.4|187285.4|24
1723812380000|2024-08-16 12:46:20|187433.3|187308.3|187424.4|187299.4|187444|187319|187423.8|187298.8|9
1723812390000|2024-08-16 12:46:30|187425.6|187300.6|187427.1|187302.1|187430.2|187305.2|187416.6|187291.6|22
1723812400000|2024-08-16 12:46:40|187425.8|187300.8|187427|187302|187427|187302|187425.8|187300.8|2
1723812410000|2024-08-16 12:46:50|187427.9|187302.9|187432.6|187307.6|187437.3|187312.3|187427.9|187302.9|12
1723812420000|2024-08-16 12:47:00|187435.5|187310.5|187413.9|187288.9|187437.8|187312.8|187413.2|187288.2|18
1723812430000|2024-08-16 12:47:10|187415.3|187290.3|187412.3|187287.3|187415.3|187290.3|187412.3|187287.3|6
1723812440000|2024-08-16 12:47:20|187411.6|187286.6|187416.9|187291.9|187417.5|187292.5|187400.2|187275.2|9
1723812450000|2024-08-16 12:47:30|187416.5|187291.5|187419.3|187294.3|187419.4|187294.4|187416.5|187291.5|6
1723812460000|2024-08-16 12:47:40|187420.5|187295.5|187409.9|187284.9|187420.5|187295.5|187406.5|187281.5|14
1723812470000|2024-08-16 12:47:50|187410.5|187285.5|187408.5|187283.5|187410.5|187285.5|187408.5|187283.5|6
1723812480000|2024-08-16 12:48:00|187407.5|187282.5|187399.2|187274.2|187409.8|187284.8|187399.2|187274.2|13
1723812490000|2024-08-16 12:48:10|187397.4|187272.4|187411.6|187286.6|187414.3|187289.3|187397.4|187272.4|13
1723812500000|2024-08-16 12:48:20|187410.9|187285.9|187405.5|187280.5|187411.5|187286.5|187403.5|187278.5|9
1723812510000|2024-08-16 12:48:30|187404.8|187279.8|187404.1|187279.1|187404.8|187279.8|187404.1|187279.1|2
1723812520000|2024-08-16 12:48:40|187403.5|187278.5|187417.7|187292.7|187417.7|187292.7|187398.6|187273.6|12
1723812530000|2024-08-16 12:48:50|187418.7|187293.7|187402.8|187277.8|187418.7|187293.7|187402.8|187277.8|11
1723812540000|2024-08-16 12:49:00|187403.3|187278.3|187409.6|187284.6|187410|187285|187402.6|187277.6|14
1723812550000|2024-08-16 12:49:10|187410.2|187285.2|187401.4|187276.4|187410.6|187285.6|187390.9|187265.9|19
1723812560000|2024-08-16 12:49:20|187402.1|187277.1|187401|187276|187402.1|187277.1|187401|187276|6
1723812570000|2024-08-16 12:49:30|187401.6|187276.6|187411.2|187286.2|187411.9|187286.9|187401.6|187276.6|16
1723812580000|2024-08-16 12:49:40|187404.9|187279.9|187404.7|187279.7|187406.5|187281.5|187399.1|187274.1|12
1723812590000|2024-08-16 12:49:50|187404|187279|187402.6|187277.6|187404|187279|187402|187277|5
1723812600000|2024-08-16 12:50:00|187403.5|187278.5|187368.1|187243.1|187403.5|187278.5|187338.8|187213.8|25
1723812610000|2024-08-16 12:50:10|187368.5|187243.5|187346.8|187221.8|187370.1|187245.1|187344|187219|15
1723812620000|2024-08-16 12:50:20|187349.3|187224.3|187367.1|187242.1|187367.7|187242.7|187346.1|187221.1|16
1723812630000|2024-08-16 12:50:30|187369.5|187244.5|187370.1|187245.1|187373.4|187248.4|187349.1|187224.1|23
1723812640000|2024-08-16 12:50:40|187371.1|187246.1|187374.3|187249.3|187381.8|187256.8|187370|187245|13
1723812650000|2024-08-16 12:50:50|187380.9|187255.9|187380.9|187255.9|187380.9|187255.9|187380.9|187255.9|1
1723812660000|2024-08-16 12:51:00|187381|187256|187366.5|187241.5|187382.5|187257.5|187366.5|187241.5|15
1723812670000|2024-08-16 12:51:10|187330.6|187205.6|187303.9|187178.9|187337.1|187212.1|187301.4|187176.4|25
1723812680000|2024-08-16 12:51:20|187303.6|187178.6|187288.7|187163.7|187305.8|187180.8|187281.3|187156.3|23
1723812690000|2024-08-16 12:51:30|187289.2|187164.2|187329.2|187204.2|187331|187206|187286.2|187161.2|25
1723812700000|2024-08-16 12:51:40|187328.9|187203.9|187318.2|187193.2|187329.8|187204.8|187315.6|187190.6|17
1723812710000|2024-08-16 12:51:50|187320.6|187195.6|187326.3|187201.3|187331.8|187206.8|187306|187181|20
1723812720000|2024-08-16 12:52:00|187324.8|187199.8|187295.1|187170.1|187324.8|187199.8|187295.1|187170.1|10
1723812730000|2024-08-16 12:52:10|187293.9|187168.9|187283.5|187158.5|187303|187178|187270.6|187145.6|16
1723812740000|2024-08-16 12:52:20|187280.8|187155.8|187271.1|187146.1|187290.8|187165.8|187258.3|187133.3|14
1723812750000|2024-08-16 12:52:30|187272.1|187147.1|187293.5|187168.5|187305|187180|187272.1|187147.1|18
1723812760000|2024-08-16 12:52:40|187292.5|187167.5|187304.2|187179.2|187305|187180|187292.5|187167.5|10
1723812770000|2024-08-16 12:52:50|187306.2|187181.2|187330.4|187205.4|187332.2|187207.2|187306.2|187181.2|11
1723812780000|2024-08-16 12:53:00|187330.2|187205.2|187329.3|187204.3|187330.4|187205.4|187329.3|187204.3|8
1723812790000|2024-08-16 12:53:10|187327.2|187202.2|187333.4|187208.4|187335.7|187210.7|187315.5|187190.5|19
1723812800000|2024-08-16 12:53:20|187334.5|187209.5|187380.7|187255.7|187388|187263|187334.5|187209.5|24
1723812810000|2024-08-16 12:53:30|187382.3|187257.3|187360.6|187235.6|187382.3|187257.3|187352.5|187227.5|20
1723812820000|2024-08-16 12:53:40|187360|187235|187351.8|187226.8|187364.3|187239.3|187351.8|187226.8|23
1723812830000|2024-08-16 12:53:50|187353.3|187228.3|187365.8|187240.8|187378.7|187253.7|187352.9|187227.9|21
1723812840000|2024-08-16 12:54:00|187363.3|187238.3|187352.6|187227.6|187363.3|187238.3|187351.7|187226.7|17
1723812850000|2024-08-16 12:54:10|187351.5|187226.5|187352.9|187227.9|187356.1|187231.1|187339.5|187214.5|21
1723812860000|2024-08-16 12:54:20|187351.8|187226.8|187354.1|187229.1|187361.3|187236.3|187351.8|187226.8|12
1723812870000|2024-08-16 12:54:30|187353.9|187228.9|187333.3|187208.3|187355|187230|187333.3|187208.3|18
1723812880000|2024-08-16 12:54:40|187333|187208|187323.7|187198.7|187333|187208|187317.1|187192.1|19
1723812890000|2024-08-16 12:54:50|187322.9|187197.9|187322.7|187197.7|187325.5|187200.5|187306.6|187181.6|23
1723812900000|2024-08-16 12:55:00|187325|187200|187302.5|187177.5|187332.6|187207.6|187300|187175|24
1723812910000|2024-08-16 12:55:10|187303.5|187178.5|187300.8|187175.8|187309.8|187184.8|187300.3|187175.3|20
1723812920000|2024-08-16 12:55:20|187296.9|187171.9|187297.9|187172.9|187311.2|187186.2|187294.6|187169.6|21
1723812930000|2024-08-16 12:55:30|187279.1|187154.1|187270.2|187145.2|187282.1|187157.1|187255|187130|16
1723812940000|2024-08-16 12:55:40|187270|187145|187282.4|187157.4|187285.8|187160.8|187269.3|187144.3|15
1723812950000|2024-08-16 12:55:50|187274.6|187149.6|187281|187156|187281.7|187156.7|187274.6|187149.6|13
1723812960000|2024-08-16 12:56:00|187290.9|187165.9|187275.4|187150.4|187290.9|187165.9|187273.8|187148.8|11
1723812970000|2024-08-16 12:56:10|187276.3|187151.3|187283.7|187158.7|187283.7|187158.7|187276.3|187151.3|4
1723812980000|2024-08-16 12:56:20|187284.7|187159.7|187284.7|187159.7|187323.9|187198.9|187283.2|187158.2|26
1723812990000|2024-08-16 12:56:30|187284|187159|187281.1|187156.1|187289.7|187164.7|187276.8|187151.8|19
1723813000000|2024-08-16 12:56:40|187280.2|187155.2|187237.5|187112.5|187280.2|187155.2|187227|187102|25
1723813010000|2024-08-16 12:56:50|187238.2|187113.2|187204.7|187079.7|187238.8|187113.8|187203.6|187078.6|11
1723813020000|2024-08-16 12:57:00|187203.8|187078.8|187197.7|187072.7|187204.6|187079.6|187190.3|187065.3|25
1723813030000|2024-08-16 12:57:10|187197|187072|187165|187040|187197|187072|187158.9|187033.9|28
1723813040000|2024-08-16 12:57:20|187166.3|187041.3|187166.6|187041.6|187167.2|187042.2|187158.6|187033.6|28
1723813050000|2024-08-16 12:57:30|187165.1|187040.1|187163.1|187038.1|187165.1|187040.1|187159.3|187034.3|32
1723813060000|2024-08-16 12:57:40|187160.2|187035.2|187163.4|187038.4|187166.8|187041.8|187160|187035|24
1723813070000|2024-08-16 12:57:50|187162.5|187037.5|187179.9|187054.9|187184.5|187059.5|187162.5|187037.5|18
1723813080000|2024-08-16 12:58:00|187179.3|187054.3|187200.2|187075.2|187214.5|187089.5|187179.3|187054.3|27
1723813090000|2024-08-16 12:58:10|187198.8|187073.8|187193.1|187068.1|187203|187078|187186.6|187061.6|23
1723813100000|2024-08-16 12:58:20|187194.7|187069.7|187196.2|187071.2|187198.2|187073.2|187174.6|187049.6|24
1723813110000|2024-08-16 12:58:30|187197.4|187072.4|187198.3|187073.3|187211.5|187086.5|187194|187069|19
1723813120000|2024-08-16 12:58:40|187200|187075|187199.2|187074.2|187221.4|187096.4|187195.9|187070.9|22
1723813130000|2024-08-16 12:58:50|187198.5|187073.5|187194.6|187069.6|187203.4|187078.4|187189.6|187064.6|18
1723813140000|2024-08-16 12:59:00|187194.1|187069.1|187156.7|187031.7|187194.1|187069.1|187154.6|187029.6|30
1723813150000|2024-08-16 12:59:10|187156.6|187031.6|187194.9|187069.9|187194.9|187069.9|187156.5|187031.5|18
1723813160000|2024-08-16 12:59:20|187192.3|187067.3|187197.4|187072.4|187211|187086|187189.9|187064.9|27
1723813170000|2024-08-16 12:59:30|187201.2|187076.2|187199.9|187074.9|187204.5|187079.5|187196.6|187071.6|16
1723813180000|2024-08-16 12:59:40|187198.6|187073.6|187198.9|187073.9|187206.4|187081.4|187196.8|187071.8|12
1723813190000|2024-08-16 12:59:50|187200.5|187075.5|187274.6|187149.6|187277.5|187152.5|187195.9|187070.9|30
1723813200000|2024-08-16 13:00:00|187261.3|187136.3|187218.8|187093.8|187261.3|187136.3|187214.5|187089.5|18
1723813210000|2024-08-16 13:00:10|187219.6|187094.6|187201.1|187076.1|187229.1|187104.1|187200.9|187075.9|22
1723813220000|2024-08-16 13:00:20|187200.3|187075.3|187178.5|187053.5|187200.4|187075.4|187174|187049|13
1723813230000|2024-08-16 13:00:30|187177.9|187052.9|187168.8|187043.8|187177.9|187052.9|187165.1|187040.1|24
1723813240000|2024-08-16 13:00:40|187165.9|187040.9|187163.5|187038.5|187177.1|187052.1|187153.5|187028.5|28
1723813250000|2024-08-16 13:00:50|187163.4|187038.4|187183|187058|187190.7|187065.7|187163.4|187038.4|20
1723813260000|2024-08-16 13:01:00|187177.5|187052.5|187154.7|187029.7|187177.5|187052.5|187152.2|187027.2|16
1723813270000|2024-08-16 13:01:10|187153.2|187028.2|187157.7|187032.7|187162.2|187037.2|187153.2|187028.2|24
1723813280000|2024-08-16 13:01:20|187158.4|187033.4|187154.8|187029.8|187158.4|187033.4|187154.1|187029.1|7
1723813290000|2024-08-16 13:01:30|187156.4|187031.4|187122.9|186997.9|187158.2|187033.2|187120|186995|21
1723813300000|2024-08-16 13:01:40|187125.3|187000.3|187128.2|187003.2|187133|187008|187125.3|187000.3|9
1723813310000|2024-08-16 13:01:50|187125.8|187000.8|187142.5|187017.5|187192|187067|187116.3|186991.3|31
1723813320000|2024-08-16 13:02:00|187143.6|187018.6|187140.9|187015.9|187143.6|187018.6|187139|187014|9
1723813330000|2024-08-16 13:02:10|187139.9|187014.9|187147.3|187022.3|187164.3|187039.3|187139.8|187014.8|14
1723813340000|2024-08-16 13:02:20|187148.3|187023.3|187147.1|187022.1|187153.3|187028.3|187145.9|187020.9|19
1723813350000|2024-08-16 13:02:30|187145.6|187020.6|187190|187065|187190|187065|187143.2|187018.2|17
1723813360000|2024-08-16 13:02:40|187191.5|187066.5|187185.3|187060.3|187207.4|187082.4|187184.9|187059.9|23
1723813370000|2024-08-16 13:02:50|187184.1|187059.1|187149.4|187024.4|187185.3|187060.3|187144.8|187019.8|16
1723813380000|2024-08-16 13:03:00|187148.9|187023.9|187094.3|186969.3|187148.9|187023.9|187088|186963|26
1723813390000|2024-08-16 13:03:10|187093.6|186968.6|187087.6|186962.6|187112.7|186987.7|187087.6|186962.6|29
1723813400000|2024-08-16 13:03:20|187089.7|186964.7|187056.8|186931.8|187089.7|186964.7|187042.5|186917.5|22
1723813410000|2024-08-16 13:03:30|187056.3|186931.3|186994.3|186869.3|187056.3|186931.3|186993.1|186868.1|30
1723813420000|2024-08-16 13:03:40|186999.2|186874.2|187004|186879|187009|186884|186999.2|186874.2|17
1723813430000|2024-08-16 13:03:50|187002.7|186877.7|187016.3|186891.3|187028.7|186903.7|187002.7|186877.7|12
1723813440000|2024-08-16 13:04:00|187014.7|186889.7|187016.4|186891.4|187017.1|186892.1|187013.8|186888.8|21
1723813450000|2024-08-16 13:04:10|187017.5|186892.5|186967.7|186842.7|187017.9|186892.9|186967.7|186842.7|21
1723813460000|2024-08-16 13:04:20|186960.8|186835.8|186879.3|186754.3|186960.8|186835.8|186872.1|186747.1|26
1723813470000|2024-08-16 13:04:30|186880.5|186755.5|186888.5|186763.5|186895.3|186770.3|186827.1|186702.1|26
1723813480000|2024-08-16 13:04:40|186890.9|186765.9|186894|186769|186894|186769|186890.9|186765.9|3
1723813490000|2024-08-16 13:04:50|186890.8|186765.8|186861|186736|186890.8|186765.8|186837|186712|16
1723813500000|2024-08-16 13:05:00|186866.4|186741.4|186945.8|186820.8|186954.4|186829.4|186866.4|186741.4|21
1723813510000|2024-08-16 13:05:10|186947.4|186822.4|186973.7|186848.7|186973.7|186848.7|186945|186820|12
1723813520000|2024-08-16 13:05:20|186974.4|186849.4|186898.6|186773.6|186974.4|186849.4|186898.6|186773.6|9
1723813530000|2024-08-16 13:05:30|186906.1|186781.1|186874.7|186749.7|186914.1|186789.1|186874.4|186749.4|24
1723813540000|2024-08-16 13:05:40|186875.7|186750.7|186870.9|186745.9|186898.5|186773.5|186863.9|186738.9|19
1723813550000|2024-08-16 13:05:50|186871.6|186746.6|186908.7|186783.7|186908.7|186783.7|186871.6|186746.6|8
1723813560000|2024-08-16 13:06:00|186898.1|186773.1|186888|186763|186914.6|186789.6|186878.3|186753.3|25
1723813570000|2024-08-16 13:06:10|186884.7|186759.7|186870.1|186745.1|186885.1|186760.1|186867.7|186742.7|14
1723813580000|2024-08-16 13:06:20|186868.6|186743.6|186870.7|186745.7|186873.7|186748.7|186864.1|186739.1|24
1723813590000|2024-08-16 13:06:30|186870.8|186745.8|186868.2|186743.2|186871|186746|186860.2|186735.2|11
1723813600000|2024-08-16 13:06:40|186868.8|186743.8|186787.8|186662.8|186872.6|186747.6|186787.8|186662.8|22
1723813610000|2024-08-16 13:06:50|186786.1|186661.1|186806.7|186681.7|186812.9|186687.9|186786.1|186661.1|12
1723813620000|2024-08-16 13:07:00|186806.3|186681.3|186815.4|186690.4|186839.2|186714.2|186791.2|186666.2|22
1723813630000|2024-08-16 13:07:10|186815.2|186690.2|186698.5|186573.5|186815.2|186690.2|186698.5|186573.5|32
1723813640000|2024-08-16 13:07:20|186702.2|186577.2|186749.6|186624.6|186752.9|186627.9|186700.9|186575.9|28
1723813650000|2024-08-16 13:07:30|186750.3|186625.3|186743.6|186618.6|186750.3|186625.3|186740.5|186615.5|16
1723813660000|2024-08-16 13:07:40|186740.9|186615.9|186742.7|186617.7|186743.9|186618.9|186721.6|186596.6|19
1723813670000|2024-08-16 13:07:50|186741.6|186616.6|186759.4|186634.4|186759.4|186634.4|186740.2|186615.2|10
1723813680000|2024-08-16 13:08:00|186757.9|186632.9|186728.4|186603.4|186760|186635|186721.2|186596.2|16
1723813690000|2024-08-16 13:08:10|186727.5|186602.5|186715.3|186590.3|186757.9|186632.9|186715.3|186590.3|25
1723813700000|2024-08-16 13:08:20|186714.8|186589.8|186737.4|186612.4|186737.4|186612.4|186699.4|186574.4|18
1723813710000|2024-08-16 13:08:30|186736.4|186611.4|186737|186612|186739.7|186614.7|186714.5|186589.5|23
1723813720000|2024-08-16 13:08:40|186737.7|186612.7|186736.7|186611.7|186741.8|186616.8|186733.5|186608.5|19
1723813730000|2024-08-16 13:08:50|186734.9|186609.9|186738.2|186613.2|186740|186615|186734.9|186609.9|19
1723813740000|2024-08-16 13:09:00|186736.1|186611.1|186719.8|186594.8|186736.4|186611.4|186718.6|186593.6|11
1723813750000|2024-08-16 13:09:10|186719.4|186594.4|186715|186590|186722.5|186597.5|186713.7|186588.7|14
1723813760000|2024-08-16 13:09:20|186713|186588|186709.7|186584.7|186713|186588|186700.6|186575.6|13
1723813770000|2024-08-16 13:09:30|186712.2|186587.2|186716.8|186591.8|186738.9|186613.9|186707.8|186582.8|19
1723813780000|2024-08-16 13:09:40|186719.7|186594.7|186711.1|186586.1|186719.7|186594.7|186710.1|186585.1|16
1723813790000|2024-08-16 13:09:50|186711.7|186586.7|186726.2|186601.2|186728.2|186603.2|186711.7|186586.7|17
1723813800000|2024-08-16 13:10:00|186725.1|186600.1|186749.4|186624.4|186765.3|186640.3|186725.1|186600.1|19
1723813810000|2024-08-16 13:10:10|186748.8|186623.8|186721.8|186596.8|186758.8|186633.8|186721.8|186596.8|13
1723813820000|2024-08-16 13:10:20|186723|186598|186689|186564|186724.2|186599.2|186689|186564|13
1723813830000|2024-08-16 13:10:30|186687.8|186562.8|186687.4|186562.4|186687.8|186562.8|186687.4|186562.4|2
1723813840000|2024-08-16 13:10:40|186688.8|186563.8|186689|186564|186689|186564|186687.3|186562.3|4
1723813850000|2024-08-16 13:10:50|186689.7|186564.7|186690.4|186565.4|186699.2|186574.2|186689.7|186564.7|10
1723813860000|2024-08-16 13:11:00|186691.6|186566.6|186694.6|186569.6|186697.1|186572.1|186690.4|186565.4|10
1723813870000|2024-08-16 13:11:10|186694.3|186569.3|186697.7|186572.7|186714.8|186589.8|186691.5|186566.5|21
1723813880000|2024-08-16 13:11:20|186689.5|186564.5|186690.5|186565.5|186693|186568|186689.5|186564.5|9
1723813890000|2024-08-16 13:11:30|186689.3|186564.3|186641|186516|186689.3|186564.3|186637.2|186512.2|20
1723813900000|2024-08-16 13:11:40|186638.6|186513.6|186631.6|186506.6|186638.6|186513.6|186631.6|186506.6|4
1723813910000|2024-08-16 13:11:50|186633.4|186508.4|186634|186509|186645.8|186520.8|186633.4|186508.4|14
1723813920000|2024-08-16 13:12:00|186635.1|186510.1|186613.3|186488.3|186639.8|186514.8|186594.2|186469.2|23
1723813930000|2024-08-16 13:12:10|186613.5|186488.5|186600.7|186475.7|186619.8|186494.8|186599.5|186474.5|20
1723813940000|2024-08-16 13:12:20|186602|186477|186609.9|186484.9|186614.5|186489.5|186595.6|186470.6|12
1723813950000|2024-08-16 13:12:30|186611.5|186486.5|186604.8|186479.8|186622.1|186497.1|186604.7|186479.7|6
1723813960000|2024-08-16 13:12:40|186605.8|186480.8|186607|186482|186615.5|186490.5|186598.6|186473.6|15
1723813970000|2024-08-16 13:12:50|186608.6|186483.6|186605.4|186480.4|186617.3|186492.3|186605|186480|18
1723813980000|2024-08-16 13:13:00|186605.7|186480.7|186600|186475|186607.6|186482.6|186598.3|186473.3|14
1723813990000|2024-08-16 13:13:10|186601.9|186476.9|186602.8|186477.8|186603.7|186478.7|186598.4|186473.4|8
1723814000000|2024-08-16 13:13:20|186604.6|186479.6|186624|186499|186626.1|186501.1|186604.6|186479.6|11
1723814010000|2024-08-16 13:13:30|186624.8|186499.8|186617.1|186492.1|186634.1|186509.1|186613.7|186488.7|19
1723814020000|2024-08-16 13:13:40|186621.9|186496.9|186607.7|186482.7|186625.8|186500.8|186607.1|186482.1|19
1723814030000|2024-08-16 13:13:50|186606.3|186481.3|186627.6|186502.6|186629.9|186504.9|186606.3|186481.3|16
1723814040000|2024-08-16 13:14:00|186623.1|186498.1|186607.3|186482.3|186623.1|186498.1|186600.2|186475.2|13
1723814050000|2024-08-16 13:14:10|186608.5|186483.5|186597.8|186472.8|186611.9|186486.9|186595.1|186470.1|15
1723814060000|2024-08-16 13:14:20|186597.3|186472.3|186600.6|186475.6|186602.2|186477.2|186597.3|186472.3|7
1723814070000|2024-08-16 13:14:30|186599.2|186474.2|186635.1|186510.1|186650.5|186525.5|186599.2|186474.2|18
1723814080000|2024-08-16 13:14:40|186636.7|186511.7|186617.2|186492.2|186648.3|186523.3|186615.2|186490.2|22
1723814090000|2024-08-16 13:14:50|186615|186490|186677.7|186552.7|186685.7|186560.7|186615|186490|16
1723814100000|2024-08-16 13:15:00|186678.6|186553.6|186799.6|186674.6|186799.6|186674.6|186675|186550|32
1723814110000|2024-08-16 13:15:10|186800.2|186675.2|186789.1|186664.1|186800.2|186675.2|186787.1|186662.1|13
1723814120000|2024-08-16 13:15:20|186791|186666|186750.7|186625.7|186791|186666|186750.7|186625.7|14
1723814130000|2024-08-16 13:15:30|186749.6|186624.6|186759.2|186634.2|186762.8|186637.8|186745.4|186620.4|21
1723814140000|2024-08-16 13:15:40|186761.6|186636.6|186785|186660|186786.9|186661.9|186753.8|186628.8|16
1723814150000|2024-08-16 13:15:50|186782.7|186657.7|186755.2|186630.2|186784.5|186659.5|186726.5|186601.5|19
1723814160000|2024-08-16 13:16:00|186756.7|186631.7|186735.7|186610.7|186756.7|186631.7|186724.4|186599.4|23
1723814170000|2024-08-16 13:16:10|186733.8|186608.8|186733.5|186608.5|186735.8|186610.8|186728.8|186603.8|32
1723814180000|2024-08-16 13:16:20|186739.4|186614.4|186735.2|186610.2|186745.7|186620.7|186712.6|186587.6|25
1723814190000|2024-08-16 13:16:30|186736.3|186611.3|186673.2|186548.2|186736.3|186611.3|186673|186548|23
1723814200000|2024-08-16 13:16:40|186681.1|186556.1|186680.6|186555.6|186681.9|186556.9|186672|186547|17
1723814210000|2024-08-16 13:16:50|186682.9|186557.9|186685.7|186560.7|186688.8|186563.8|186677.2|186552.2|20
1723814220000|2024-08-16 13:17:00|186683.5|186558.5|186675.7|186550.7|186693.9|186568.9|186675.4|186550.4|29
1723814230000|2024-08-16 13:17:10|186676.1|186551.1|186680.8|186555.8|186680.8|186555.8|186662.8|186537.8|17
1723814240000|2024-08-16 13:17:20|186681.3|186556.3|186684.6|186559.6|186684.6|186559.6|186663.9|186538.9|21
1723814250000|2024-08-16 13:17:30|186686|186561|186683.9|186558.9|186686.3|186561.3|186683.1|186558.1|17
1723814260000|2024-08-16 13:17:40|186684.4|186559.4|186691.6|186566.6|186692.5|186567.5|186684.4|186559.4|28
1723814270000|2024-08-16 13:17:50|186690.5|186565.5|186688|186563|186692.1|186567.1|186683.6|186558.6|28
1723814280000|2024-08-16 13:18:00|186684.6|186559.6|186688.5|186563.5|186688.5|186563.5|186683.7|186558.7|28
1723814290000|2024-08-16 13:18:10|186689|186564|186685.7|186560.7|186690.1|186565.1|186685.3|186560.3|21
1723814300000|2024-08-16 13:18:20|186685.5|186560.5|186683.5|186558.5|186685.5|186560.5|186676.9|186551.9|26
1723814310000|2024-08-16 13:18:30|186684.8|186559.8|186677.8|186552.8|186687.6|186562.6|186675.2|186550.2|15
1723814320000|2024-08-16 13:18:40|186676|186551|186660.1|186535.1|186678.2|186553.2|186656.8|186531.8|13
1723814330000|2024-08-16 13:18:50|186661.3|186536.3|186673.8|186548.8|186675|186550|186661.1|186536.1|10
1723814340000|2024-08-16 13:19:00|186675|186550|186675.1|186550.1|186675.1|186550.1|186675|186550|2
1723814350000|2024-08-16 13:19:10|186675.6|186550.6|186709.7|186584.7|186709.7|186584.7|186675.6|186550.6|4
1723814360000|2024-08-16 13:19:20|186716.8|186591.8|186694.2|186569.2|186716.8|186591.8|186690.3|186565.3|23
1723814370000|2024-08-16 13:19:30|186691.6|186566.6|186668.1|186543.1|186695.7|186570.7|186657.8|186532.8|19
1723814380000|2024-08-16 13:19:40|186668.6|186543.6|186654.5|186529.5|186668.6|186543.6|186635.5|186510.5|21
1723814390000|2024-08-16 13:19:50|186656|186531|186678.1|186553.1|186678.1|186553.1|186654.7|186529.7|9
1723814400000|2024-08-16 13:20:00|186676.9|186551.9|186672.8|186547.8|186676.9|186551.9|186660.8|186535.8|14
1723814410000|2024-08-16 13:20:10|186669.6|186544.6|186626.3|186501.3|186672.5|186547.5|186623.8|186498.8|18
1723814420000|2024-08-16 13:20:20|186627.6|186502.6|186624.6|186499.6|186635|186510|186624.6|186499.6|27
1723814430000|2024-08-16 13:20:30|186623.3|186498.3|186641.6|186516.6|186672.8|186547.8|186617.5|186492.5|14
1723814440000|2024-08-16 13:20:40|186622.3|186497.3|186621.2|186496.2|186624.5|186499.5|186619.8|186494.8|8
1723814450000|2024-08-16 13:20:50|186622.8|186497.8|186625.1|186500.1|186627.5|186502.5|186622.8|186497.8|8
1723814460000|2024-08-16 13:21:00|186626.4|186501.4|186625.1|186500.1|186639.2|186514.2|186625.1|186500.1|17
1723814470000|2024-08-16 13:21:10|186625.9|186500.9|186624.1|186499.1|186627.3|186502.3|186623.8|186498.8|8
1723814480000|2024-08-16 13:21:20|186626.1|186501.1|186622.9|186497.9|186626.1|186501.1|186622.9|186497.9|10
1723814490000|2024-08-16 13:21:30|186624.5|186499.5|186586.5|186461.5|186624.5|186499.5|186567.1|186442.1|10
1723814500000|2024-08-16 13:21:40|186584.9|186459.9|186582.5|186457.5|186585.5|186460.5|186582.5|186457.5|12
1723814510000|2024-08-16 13:21:50|186583.7|186458.7|186583.6|186458.6|186584|186459|186580.7|186455.7|8
1723814520000|2024-08-16 13:22:00|186584.1|186459.1|186583.9|186458.9|186603|186478|186567.9|186442.9|25
1723814530000|2024-08-16 13:22:10|186582.6|186457.6|186584.2|186459.2|186585.2|186460.2|186578.8|186453.8|17
1723814540000|2024-08-16 13:22:20|186585.4|186460.4|186583.9|186458.9|186586.3|186461.3|186579.3|186454.3|14
1723814550000|2024-08-16 13:22:30|186585|186460|186534.5|186409.5|186585|186460|186530.6|186405.6|13
1723814560000|2024-08-16 13:22:40|186535.7|186410.7|186537.2|186412.2|186538.5|186413.5|186535.7|186410.7|4
1723814570000|2024-08-16 13:22:50|186536|186411|186551.2|186426.2|186552.1|186427.1|186493.7|186368.7|20
1723814580000|2024-08-16 13:23:00|186551.3|186426.3|186521.4|186396.4|186574.3|186449.3|186518.4|186393.4|22
1723814590000|2024-08-16 13:23:10|186523.6|186398.6|186506.5|186381.5|186523.6|186398.6|186504.7|186379.7|21
1723814600000|2024-08-16 13:23:20|186505.3|186380.3|186511.8|186386.8|186514.7|186389.7|186502.2|186377.2|24
1723814610000|2024-08-16 13:23:30|186510.3|186385.3|186506.3|186381.3|186512.7|186387.7|186502.3|186377.3|25
1723814620000|2024-08-16 13:23:40|186504.6|186379.6|186500.3|186375.3|186506.4|186381.4|186500.3|186375.3|18
1723814630000|2024-08-16 13:23:50|186497.7|186372.7|186501.4|186376.4|186501.4|186376.4|186497.7|186372.7|11
1723814640000|2024-08-16 13:24:00|186499.5|186374.5|186504.3|186379.3|186506.4|186381.4|186495.2|186370.2|12
1723814650000|2024-08-16 13:24:10|186478.7|186353.7|186478.2|186353.2|186485.7|186360.7|186462.4|186337.4|23
1723814660000|2024-08-16 13:24:20|186479.6|186354.6|186476.2|186351.2|186480.9|186355.9|186471.2|186346.2|25
1723814670000|2024-08-16 13:24:30|186470.2|186345.2|186471.9|186346.9|186482.3|186357.3|186448|186323|31
1723814680000|2024-08-16 13:24:40|186473.1|186348.1|186483.7|186358.7|186487.8|186362.8|186472.2|186347.2|18
1723814690000|2024-08-16 13:24:50|186482.8|186357.8|186520.6|186395.6|186526.1|186401.1|186482.8|186357.8|30
1723814700000|2024-08-16 13:25:00|186521.5|186396.5|186520.1|186395.1|186522.2|186397.2|186518.6|186393.6|21
1723814710000|2024-08-16 13:25:10|186519.8|186394.8|186510.3|186385.3|186521.8|186396.8|186505.4|186380.4|17
1723814720000|2024-08-16 13:25:20|186508.7|186383.7|186508.1|186383.1|186512.5|186387.5|186500.7|186375.7|19
1723814730000|2024-08-16 13:25:30|186509.1|186384.1|186513.2|186388.2|186516.6|186391.6|186488|186363|15
1723814740000|2024-08-16 13:25:40|186511.8|186386.8|186477.4|186352.4|186513.2|186388.2|186473.5|186348.5|26
1723814750000|2024-08-16 13:25:50|186484.2|186359.2|186515.9|186390.9|186515.9|186390.9|186476|186351|35
1723814760000|2024-08-16 13:26:00|186513.7|186388.7|186515.4|186390.4|186517.6|186392.6|186512.3|186387.3|12
1723814770000|2024-08-16 13:26:10|186513.8|186388.8|186497.2|186372.2|186513.9|186388.9|186493.3|186368.3|16
1723814780000|2024-08-16 13:26:20|186499.6|186374.6|186501.7|186376.7|186502.2|186377.2|186499.6|186374.6|9
1723814790000|2024-08-16 13:26:30|186500.6|186375.6|186502.1|186377.1|186503.4|186378.4|186498|186373|16
1723814800000|2024-08-16 13:26:40|186503.7|186378.7|186509.2|186384.2|186509.2|186384.2|186489.2|186364.2|17
1723814810000|2024-08-16 13:26:50|186510.1|186385.1|186512.8|186387.8|186514.1|186389.1|186498.6|186373.6|16
1723814820000|2024-08-16 13:27:00|186515.2|186390.2|186504.9|186379.9|186515.9|186390.9|186497|186372|25
1723814830000|2024-08-16 13:27:10|186497.9|186372.9|186503.8|186378.8|186504.9|186379.9|186497.9|186372.9|19
1723814840000|2024-08-16 13:27:20|186504.6|186379.6|186515.2|186390.2|186516.5|186391.5|186490.6|186365.6|20
1723814850000|2024-08-16 13:27:30|186514.5|186389.5|186515.1|186390.1|186516.1|186391.1|186511.1|186386.1|9
1723814860000|2024-08-16 13:27:40|186514.2|186389.2|186512.6|186387.6|186515.4|186390.4|186509.8|186384.8|15
1723814870000|2024-08-16 13:27:50|186511.2|186386.2|186515.6|186390.6|186520.8|186395.8|186510.8|186385.8|15
1723814880000|2024-08-16 13:28:00|186514.7|186389.7|186516.9|186391.9|186539.1|186414.1|186509.8|186384.8|23
1723814890000|2024-08-16 13:28:10|186519.9|186394.9|186546.7|186421.7|186547|186422|186515.9|186390.9|27
1723814900000|2024-08-16 13:28:20|186547|186422|186522|186397|186548.6|186423.6|186520.8|186395.8|17
1723814910000|2024-08-16 13:28:30|186522.4|186397.4|186521.3|186396.3|186523.4|186398.4|186521.3|186396.3|6
1723814920000|2024-08-16 13:28:40|186522.5|186397.5|186520.9|186395.9|186522.5|186397.5|186518.8|186393.8|7
1723814930000|2024-08-16 13:28:50|186519.4|186394.4|186518.8|186393.8|186521.2|186396.2|186518.8|186393.8|6
1723814940000|2024-08-16 13:29:00|186520.6|186395.6|186482.7|186357.7|186520.6|186395.6|186470.4|186345.4|15
1723814950000|2024-08-16 13:29:10|186482.2|186357.2|186458.2|186333.2|186483.1|186358.1|186458.2|186333.2|17
1723814960000|2024-08-16 13:29:20|186460.1|186335.1|186481.5|186356.5|186483.4|186358.4|186460.1|186335.1|16
1723814970000|2024-08-16 13:29:30|186481|186356|186477|186352|186483.4|186358.4|186472.1|186347.1|23
1723814980000|2024-08-16 13:29:40|186475.5|186350.5|186478.5|186353.5|186482.1|186357.1|186471.8|186346.8|32
1723814990000|2024-08-16 13:29:50|186479.6|186354.6|186478.7|186353.7|186481.6|186356.6|186460.3|186335.3|30
1723815000000|2024-08-16 13:30:00|186458.1|186333.1|186453.9|186328.9|186460.4|186335.4|186447.9|186322.9|22
1723815010000|2024-08-16 13:30:10|186453.6|186328.6|186456.4|186331.4|186458.2|186333.2|186448|186323|29
1723815020000|2024-08-16 13:30:20|186458|186333|186457.7|186332.7|186458.3|186333.3|186443.9|186318.9|28
1723815030000|2024-08-16 13:30:30|186457.3|186332.3|186474.2|186349.2|186475.2|186350.2|186457.1|186332.1|25
1723815040000|2024-08-16 13:30:40|186475.3|186350.3|186387.9|186262.9|186490.9|186365.9|186387.9|186262.9|27
1723815050000|2024-08-16 13:30:50|186388.3|186263.3|186413.6|186288.6|186422.7|186297.7|186381|186256|25
1723815060000|2024-08-16 13:31:00|186419.1|186294.1|186379|186254|186434.3|186309.3|186379|186254|28
1723815070000|2024-08-16 13:31:10|186380.5|186255.5|186380|186255|186399.1|186274.1|186380|186255|20
1723815080000|2024-08-16 13:31:20|186381.1|186256.1|186397.6|186272.6|186398.8|186273.8|186380.4|186255.4|25
1723815090000|2024-08-16 13:31:30|186397.2|186272.2|186402.1|186277.1|186414.9|186289.9|186389.8|186264.8|32
1723815100000|2024-08-16 13:31:40|186403.8|186278.8|186401.5|186276.5|186417.5|186292.5|186387.9|186262.9|34
1723815110000|2024-08-16 13:31:50|186397|186272|186409.1|186284.1|186410.4|186285.4|186397|186272|29
1723815120000|2024-08-16 13:32:00|186410.3|186285.3|186409|186284|186410.6|186285.6|186402.3|186277.3|22
1723815130000|2024-08-16 13:32:10|186409.5|186284.5|186407.7|186282.7|186409.9|186284.9|186402.5|186277.5|24
1723815140000|2024-08-16 13:32:20|186405.8|186280.8|186407|186282|186407.8|186282.8|186400.5|186275.5|21
1723815150000|2024-08-16 13:32:30|186405.5|186280.5|186400.8|186275.8|186405.6|186280.6|186384.3|186259.3|23
1723815160000|2024-08-16 13:32:40|186407.4|186282.4|186387.7|186262.7|186407.5|186282.5|186384.4|186259.4|20
1723815170000|2024-08-16 13:32:50|186389.9|186264.9|186389.3|186264.3|186390.5|186265.5|186384.2|186259.2|10
1723815180000|2024-08-16 13:33:00|186390.2|186265.2|186382.2|186257.2|186390.8|186265.8|186377|186252|25
1723815190000|2024-08-16 13:33:10|186383.6|186258.6|186415|186290|186420.6|186295.6|186382.1|186257.1|12
1723815200000|2024-08-16 13:33:20|186416.7|186291.7|186415.8|186290.8|186416.7|186291.7|186408.4|186283.4|16
1723815210000|2024-08-16 13:33:30|186410.8|186285.8|186403.1|186278.1|186415.5|186290.5|186402.4|186277.4|14
1723815220000|2024-08-16 13:33:40|186402.5|186277.5|186416|186291|186418.7|186293.7|186402.5|186277.5|29
1723815230000|2024-08-16 13:33:50|186417.2|186292.2|186424.9|186299.9|186426.5|186301.5|186414.6|186289.6|20
1723815240000|2024-08-16 13:34:00|186446|186321|186450.5|186325.5|186452.7|186327.7|186446|186321|17
1723815250000|2024-08-16 13:34:10|186451.7|186326.7|186451.4|186326.4|186451.7|186326.7|186446.8|186321.8|8
1723815260000|2024-08-16 13:34:20|186452.5|186327.5|186497.7|186372.7|186497.7|186372.7|186452.5|186327.5|10
1723815270000|2024-08-16 13:34:30|186496.7|186371.7|186496.9|186371.9|186497.8|186372.8|186490.9|186365.9|17
1723815280000|2024-08-16 13:34:40|186498.4|186373.4|186498.8|186373.8|186498.8|186373.8|186493.1|186368.1|10
1723815290000|2024-08-16 13:34:50|186497.4|186372.4|186493.2|186368.2|186498.9|186373.9|186491.8|186366.8|10
1723815300000|2024-08-16 13:35:00|186487.3|186362.3|186493|186368|186498.4|186373.4|186479.5|186354.5|17
1723815310000|2024-08-16 13:35:10|186491.4|186366.4|186492.1|186367.1|186494.7|186369.7|186487.2|186362.2|18
1723815320000|2024-08-16 13:35:20|186494|186369|186492.6|186367.6|186494|186369|186488.9|186363.9|17
1723815330000|2024-08-16 13:35:30|186491.5|186366.5|186491.8|186366.8|186496.4|186371.4|186487.9|186362.9|22
1723815340000|2024-08-16 13:35:40|186492.8|186367.8|186484.9|186359.9|186492.8|186367.8|186484.4|186359.4|19
1723815350000|2024-08-16 13:35:50|186486.9|186361.9|186487.5|186362.5|186489.3|186364.3|186483.2|186358.2|21
1723815360000|2024-08-16 13:36:00|186489.9|186364.9|186473.8|186348.8|186490.1|186365.1|186469.5|186344.5|22
1723815370000|2024-08-16 13:36:10|186472.9|186347.9|186448.7|186323.7|186473.8|186348.8|186422.4|186297.4|26
1723815380000|2024-08-16 13:36:20|186449.7|186324.7|186459.9|186334.9|186459.9|186334.9|186433.7|186308.7|22
1723815390000|2024-08-16 13:36:30|186460.8|186335.8|186460.5|186335.5|186462.2|186337.2|186458.1|186333.1|8
1723815400000|2024-08-16 13:36:40|186462.6|186337.6|186463.8|186338.8|186466.5|186341.5|186458.9|186333.9|15
1723815410000|2024-08-16 13:36:50|186462.6|186337.6|186505.7|186380.7|186505.7|186380.7|186462.6|186337.6|32
1723815420000|2024-08-16 13:37:00|186507.5|186382.5|186500.6|186375.6|186529.1|186404.1|186500.6|186375.6|24
1723815430000|2024-08-16 13:37:10|186502.1|186377.1|186462.7|186337.7|186502.1|186377.1|186461.3|186336.3|28
1723815440000|2024-08-16 13:37:20|186466.9|186341.9|186466.7|186341.7|186481|186356|186462.4|186337.4|26
1723815450000|2024-08-16 13:37:30|186465.6|186340.6|186467.6|186342.6|186467.6|186342.6|186463|186338|15
1723815460000|2024-08-16 13:37:40|186466.1|186341.1|186463.7|186338.7|186468.2|186343.2|186461.8|186336.8|19
1723815470000|2024-08-16 13:37:50|186465.2|186340.2|186477|186352|186477.8|186352.8|186465.2|186340.2|24
1723815480000|2024-08-16 13:38:00|186475.4|186350.4|186466.1|186341.1|186477.9|186352.9|186464|186339|9
1723815490000|2024-08-16 13:38:10|186464.2|186339.2|186460.3|186335.3|186464.4|186339.4|186458.4|186333.4|13
1723815500000|2024-08-16 13:38:20|186459.2|186334.2|186459.2|186334.2|186462.5|186337.5|186459.2|186334.2|10
1723815510000|2024-08-16 13:38:30|186460.7|186335.7|186478.4|186353.4|186478.4|186353.4|186459.9|186334.9|6
1723815520000|2024-08-16 13:38:40|186478|186353|186478|186353|186478|186353|186476.8|186351.8|3
1723815530000|2024-08-16 13:38:50|186478.4|186353.4|186478.4|186353.4|186478.4|186353.4|186478.4|186353.4|1
1723815540000|2024-08-16 13:39:00|186477.3|186352.3|186455.4|186330.4|186501.9|186376.9|186445.7|186320.7|33
1723815550000|2024-08-16 13:39:10|186454.8|186329.8|186455.4|186330.4|186474|186349|186444.2|186319.2|23
1723815560000|2024-08-16 13:39:20|186456.7|186331.7|186469.5|186344.5|186469.5|186344.5|186455.6|186330.6|28
1723815570000|2024-08-16 13:39:30|186470.7|186345.7|186483.8|186358.8|186498.4|186373.4|186470.7|186345.7|35
1723815580000|2024-08-16 13:39:40|186483|186358|186488.1|186363.1|186489.9|186364.9|186483|186358|30
1723815590000|2024-08-16 13:39:50|186487|186362|186483.5|186358.5|186490.9|186365.9|186479.9|186354.9|24
1723815600000|2024-08-16 13:40:00|186485.9|186360.9|186486|186361|186488.9|186363.9|186476.9|186351.9|27
1723815610000|2024-08-16 13:40:10|186486.6|186361.6|186483.9|186358.9|186487.1|186362.1|186480.6|186355.6|25
1723815620000|2024-08-16 13:40:20|186484.7|186359.7|186463.3|186338.3|186486.8|186361.8|186461.9|186336.9|24
1723815630000|2024-08-16 13:40:30|186464.4|186339.4|186467.2|186342.2|186469.2|186344.2|186462.3|186337.3|18
1723815640000|2024-08-16 13:40:40|186465.3|186340.3|186468.6|186343.6|186481.5|186356.5|186460.1|186335.1|19
1723815650000|2024-08-16 13:40:50|186465.6|186340.6|186382.4|186257.4|186465.7|186340.7|186379|186254|19
1723815660000|2024-08-16 13:41:00|186383.8|186258.8|186387.6|186262.6|186394.4|186269.4|186370.7|186245.7|23
1723815670000|2024-08-16 13:41:10|186389.7|186264.7|186411.1|186286.1|186413.6|186288.6|186379.2|186254.2|24
1723815680000|2024-08-16 13:41:20|186409.8|186284.8|186413.1|186288.1|186413.5|186288.5|186409.6|186284.6|14
1723815690000|2024-08-16 13:41:30|186413.5|186288.5|186430|186305|186430.7|186305.7|186413.5|186288.5|6
1723815700000|2024-08-16 13:41:40|186431.6|186306.6|186481.1|186356.1|186489.6|186364.6|186428.3|186303.3|21
1723815710000|2024-08-16 13:41:50|186478.3|186353.3|186450|186325|186488|186363|186443.4|186318.4|28
1723815720000|2024-08-16 13:42:00|186448|186323|186427.7|186302.7|186449.4|186324.4|186426.5|186301.5|20
1723815730000|2024-08-16 13:42:10|186428.9|186303.9|186407.7|186282.7|186428.9|186303.9|186401.7|186276.7|21
1723815740000|2024-08-16 13:42:20|186408.2|186283.2|186382.7|186257.7|186408.2|186283.2|186376.3|186251.3|26
1723815750000|2024-08-16 13:42:30|186382.1|186257.1|186349.9|186224.9|186382.1|186257.1|186334.5|186209.5|15
1723815760000|2024-08-16 13:42:40|186348.1|186223.1|186342|186217|186348.1|186223.1|186340.6|186215.6|6
1723815770000|2024-08-16 13:42:50|186339.4|186214.4|186279.6|186154.6|186345.9|186220.9|186270.1|186145.1|13
1723815780000|2024-08-16 13:43:00|186276.9|186151.9|186243.1|186118.1|186276.9|186151.9|186227|186102|22
1723815790000|2024-08-16 13:43:10|186244.6|186119.6|186268.9|186143.9|186294.9|186169.9|186244.5|186119.5|23
1723815800000|2024-08-16 13:43:20|186267.1|186142.1|186241.2|186116.2|186275.8|186150.8|186241.2|186116.2|22
1723815810000|2024-08-16 13:43:30|186240.9|186115.9|186196.6|186071.6|186241.3|186116.3|186196.6|186071.6|19
1723815820000|2024-08-16 13:43:40|186199.6|186074.6|186227.7|186102.7|186228.2|186103.2|186185.9|186060.9|21
1723815830000|2024-08-16 13:43:50|186226.4|186101.4|186216|186091|186229.1|186104.1|186196.2|186071.2|19
1723815840000|2024-08-16 13:44:00|186218.6|186093.6|186200.3|186075.3|186218.6|186093.6|186189.2|186064.2|20
1723815850000|2024-08-16 13:44:10|186198.8|186073.8|186234|186109|186247.5|186122.5|186194.9|186069.9|14
1723815860000|2024-08-16 13:44:20|186229.4|186104.4|186293|186168|186294|186169|186226.8|186101.8|20
1723815870000|2024-08-16 13:44:30|186291.7|186166.7|186295.1|186170.1|186303.4|186178.4|186271.8|186146.8|25
1723815880000|2024-08-16 13:44:40|186296.6|186171.6|186308.4|186183.4|186309.7|186184.7|186295.3|186170.3|23
1723815890000|2024-08-16 13:44:50|186309.8|186184.8|186326.1|186201.1|186333.5|186208.5|186309.8|186184.8|19
1723815900000|2024-08-16 13:45:00|186314.9|186189.9|186316.6|186191.6|186321.5|186196.5|186309.5|186184.5|14
1723815910000|2024-08-16 13:45:10|186318|186193|186343.8|186218.8|186343.8|186218.8|186312.9|186187.9|19
1723815920000|2024-08-16 13:45:20|186342.6|186217.6|186363.1|186238.1|186372.8|186247.8|186342.6|186217.6|15
1723815930000|2024-08-16 13:45:30|186364.5|186239.5|186354.9|186229.9|186369.3|186244.3|186350.6|186225.6|29
1723815940000|2024-08-16 13:45:40|186356.1|186231.1|186359.7|186234.7|186369.2|186244.2|186353.9|186228.9|29
1723815950000|2024-08-16 13:45:50|186362.9|186237.9|186364.3|186239.3|186367.2|186242.2|186359.7|186234.7|34
1723815960000|2024-08-16 13:46:00|186368.9|186243.9|186392|186267|186392.6|186267.6|186368.9|186243.9|19
1723815970000|2024-08-16 13:46:10|186397|186272|186340.5|186215.5|186404.7|186279.7|186339.2|186214.2|25
1723815980000|2024-08-16 13:46:20|186341.9|186216.9|186332.5|186207.5|186345.3|186220.3|186332.5|186207.5|25
1723815990000|2024-08-16 13:46:30|186332|186207|186344.9|186219.9|186345.3|186220.3|186330.8|186205.8|23
1723816000000|2024-08-16 13:46:40|186329.5|186204.5|186333.1|186208.1|186354.7|186229.7|186326.1|186201.1|31
1723816010000|2024-08-16 13:46:50|186333.4|186208.4|186302.6|186177.6|186334|186209|186299.3|186174.3|26
1723816020000|2024-08-16 13:47:00|186304|186179|186281.3|186156.3|186306|186181|186276.9|186151.9|28
1723816030000|2024-08-16 13:47:10|186282.3|186157.3|186271|186146|186293.6|186168.6|186260.9|186135.9|21
1723816040000|2024-08-16 13:47:20|186272.4|186147.4|186245.7|186120.7|186272.4|186147.4|186225.6|186100.6|22
1723816050000|2024-08-16 13:47:30|186242.9|186117.9|186263.2|186138.2|186263.2|186138.2|186242.6|186117.6|22
1723816060000|2024-08-16 13:47:40|186284.2|186159.2|186285.1|186160.1|186286|186161|186281.7|186156.7|8
1723816070000|2024-08-16 13:47:50|186284.9|186159.9|186278.3|186153.3|186284.9|186159.9|186256.5|186131.5|24
1723816080000|2024-08-16 13:48:00|186276.9|186151.9|186274.2|186149.2|186284.8|186159.8|186269.6|186144.6|24
1723816090000|2024-08-16 13:48:10|186275.1|186150.1|186260.8|186135.8|186279.3|186154.3|186252.5|186127.5|26
1723816100000|2024-08-16 13:48:20|186254.8|186129.8|186251.5|186126.5|186258.3|186133.3|186242.2|186117.2|32
1723816110000|2024-08-16 13:48:30|186250.2|186125.2|186270|186145|186281.5|186156.5|186250.2|186125.2|15
1723816120000|2024-08-16 13:48:40|186268.4|186143.4|186266|186141|186283|186158|186265.4|186140.4|26
1723816130000|2024-08-16 13:48:50|186267.2|186142.2|186267.7|186142.7|186268.4|186143.4|186260.1|186135.1|22
1723816140000|2024-08-16 13:49:00|186266.5|186141.5|186246.6|186121.6|186266.5|186141.5|186246.2|186121.2|11
1723816150000|2024-08-16 13:49:10|186245.1|186120.1|186255.8|186130.8|186255.8|186130.8|186241.9|186116.9|9
1723816160000|2024-08-16 13:49:20|186257|186132|186253.6|186128.6|186266.1|186141.1|186250.5|186125.5|16
1723816170000|2024-08-16 13:49:30|186251.3|186126.3|186267.3|186142.3|186268.6|186143.6|186250.1|186125.1|17
1723816180000|2024-08-16 13:49:40|186260.9|186135.9|186256.5|186131.5|186263.9|186138.9|186256.1|186131.1|11
1723816190000|2024-08-16 13:49:50|186254.9|186129.9|186267|186142|186276.5|186151.5|186253.5|186128.5|16
1723816200000|2024-08-16 13:50:00|186265.8|186140.8|186247.5|186122.5|186277.5|186152.5|186247.5|186122.5|21
1723816210000|2024-08-16 13:50:10|186250.1|186125.1|186247.7|186122.7|186252.1|186127.1|186244.5|186119.5|19
1723816220000|2024-08-16 13:50:20|186247.2|186122.2|186240.9|186115.9|186253|186128|186237.4|186112.4|19
1723816230000|2024-08-16 13:50:30|186244.3|186119.3|186237.8|186112.8|186244.3|186119.3|186235|186110|20
1723816240000|2024-08-16 13:50:40|186235.9|186110.9|186245.3|186120.3|186257.8|186132.8|186235.9|186110.9|21
1723816250000|2024-08-16 13:50:50|186244|186119|186259.9|186134.9|186260|186135|186242.7|186117.7|12
1723816260000|2024-08-16 13:51:00|186258.8|186133.8|186238.6|186113.6|186258.8|186133.8|186238.6|186113.6|20
1723816270000|2024-08-16 13:51:10|186241.9|186116.9|186255.4|186130.4|186270.2|186145.2|186240.8|186115.8|16
1723816280000|2024-08-16 13:51:20|186257.5|186132.5|186274.8|186149.8|186277.4|186152.4|186255.9|186130.9|20
1723816290000|2024-08-16 13:51:30|186276.9|186151.9|186291.9|186166.9|186300.2|186175.2|186276.9|186151.9|24
1723816300000|2024-08-16 13:51:40|186294.3|186169.3|186285.2|186160.2|186294.3|186169.3|186282|186157|15
1723816310000|2024-08-16 13:51:50|186282.5|186157.5|186282.4|186157.4|186286.3|186161.3|186277.4|186152.4|7
1723816320000|2024-08-16 13:52:00|186285|186160|186280.6|186155.6|186285|186160|186277.1|186152.1|10
1723816330000|2024-08-16 13:52:10|186275.1|186150.1|186259.1|186134.1|186275.1|186150.1|186244.5|186119.5|20
1723816340000|2024-08-16 13:52:20|186255.7|186130.7|186250.7|186125.7|186259.4|186134.4|186246.9|186121.9|24
1723816350000|2024-08-16 13:52:30|186251.3|186126.3|186249.9|186124.9|186251.6|186126.6|186249|186124|16
1723816360000|2024-08-16 13:52:40|186248.8|186123.8|186317.2|186192.2|186317.8|186192.8|186248.8|186123.8|18
1723816370000|2024-08-16 13:52:50|186315.8|186190.8|186284.1|186159.1|186317.5|186192.5|186281.6|186156.6|26
1723816380000|2024-08-16 13:53:00|186282.9|186157.9|186285.7|186160.7|186292.1|186167.1|186280.4|186155.4|16
1723816390000|2024-08-16 13:53:10|186286.8|186161.8|186287.6|186162.6|186287.7|186162.7|186284|186159|20
1723816400000|2024-08-16 13:53:20|186285.4|186160.4|186297.6|186172.6|186303.7|186178.7|186285.3|186160.3|25
1723816410000|2024-08-16 13:53:30|186296|186171|186291.1|186166.1|186309.5|186184.5|186285.9|186160.9|25
1723816420000|2024-08-16 13:53:40|186289|186164|186230.1|186105.1|186292.1|186167.1|186227.6|186102.6|15
1723816430000|2024-08-16 13:53:50|186224.9|186099.9|186237.2|186112.2|186243.8|186118.8|186220|186095|15
1723816440000|2024-08-16 13:54:00|186239.8|186114.8|186303.1|186178.1|186316.2|186191.2|186238|186113|22
1723816450000|2024-08-16 13:54:10|186301.6|186176.6|186295.6|186170.6|186301.8|186176.8|186288.7|186163.7|18
1723816460000|2024-08-16 13:54:20|186294.2|186169.2|186234.9|186109.9|186296.1|186171.1|186234.9|186109.9|20
1723816470000|2024-08-16 13:54:30|186233.2|186108.2|186255|186130|186256.8|186131.8|186233.2|186108.2|21
1723816480000|2024-08-16 13:54:40|186257|186132|186254.8|186129.8|186259.7|186134.7|186254.8|186129.8|14
1723816490000|2024-08-16 13:54:50|186255.4|186130.4|186255.4|186130.4|186256.7|186131.7|186250.8|186125.8|17
1723816500000|2024-08-16 13:55:00|186260.3|186135.3|186253.9|186128.9|186260.3|186135.3|186251.9|186126.9|20
1723816510000|2024-08-16 13:55:10|186255|186130|186253.2|186128.2|186255|186130|186251.3|186126.3|13
1723816520000|2024-08-16 13:55:20|186252.4|186127.4|186245.7|186120.7|186253.3|186128.3|186243.2|186118.2|20
1723816530000|2024-08-16 13:55:30|186246.8|186121.8|186222.9|186097.9|186246.8|186121.8|186214|186089|21
1723816540000|2024-08-16 13:55:40|186225.1|186100.1|186204.4|186079.4|186225.1|186100.1|186204.4|186079.4|17
1723816550000|2024-08-16 13:55:50|186202.8|186077.8|186211.9|186086.9|186214.4|186089.4|186201.8|186076.8|20
1723816560000|2024-08-16 13:56:00|186211.6|186086.6|186222.1|186097.1|186222.1|186097.1|186211.6|186086.6|4
1723816570000|2024-08-16 13:56:10|186211.3|186086.3|186203.4|186078.4|186211.3|186086.3|186178|186053|33
1723816580000|2024-08-16 13:56:20|186200.4|186075.4|186201.6|186076.6|186205.2|186080.2|186199.8|186074.8|27
1723816590000|2024-08-16 13:56:30|186198.5|186073.5|186195.4|186070.4|186206.6|186081.6|186176|186051|28
1723816600000|2024-08-16 13:56:40|186194.3|186069.3|186177.4|186052.4|186194.3|186069.3|186177.4|186052.4|11
1723816610000|2024-08-16 13:56:50|186176.5|186051.5|186188.5|186063.5|186190.1|186065.1|186176|186051|23
1723816620000|2024-08-16 13:57:00|186189.7|186064.7|186204.1|186079.1|186204.1|186079.1|186180.9|186055.9|21
1723816630000|2024-08-16 13:57:10|186202.7|186077.7|186186.4|186061.4|186210.7|186085.7|186186.4|186061.4|25
1723816640000|2024-08-16 13:57:20|186188.6|186063.6|186195.2|186070.2|186196.1|186071.1|186188.6|186063.6|34
1723816650000|2024-08-16 13:57:30|186196.4|186071.4|186219.3|186094.3|186219.7|186094.7|186193.3|186068.3|23
1723816660000|2024-08-16 13:57:40|186229.9|186104.9|186180.3|186055.3|186233.7|186108.7|186164.8|186039.8|19
1723816670000|2024-08-16 13:57:50|186169.7|186044.7|186210.9|186085.9|186215.6|186090.6|186168|186043|14
1723816680000|2024-08-16 13:58:00|186205.7|186080.7|186212.3|186087.3|186212.3|186087.3|186205.7|186080.7|3
1723816690000|2024-08-16 13:58:10|186206.1|186081.1|186208.6|186083.6|186208.6|186083.6|186197.5|186072.5|22
1723816700000|2024-08-16 13:58:20|186209.5|186084.5|186235.8|186110.8|186236.2|186111.2|186204.7|186079.7|18
1723816710000|2024-08-16 13:58:30|186229.6|186104.6|186248.5|186123.5|186248.5|186123.5|186229.6|186104.6|32
1723816720000|2024-08-16 13:58:40|186250.8|186125.8|186266.6|186141.6|186270.4|186145.4|186222.5|186097.5|28
1723816730000|2024-08-16 13:58:50|186267.9|186142.9|186266.3|186141.3|186309.5|186184.5|186266.3|186141.3|28
1723816740000|2024-08-16 13:59:00|186280.8|186155.8|186312.7|186187.7|186318.6|186193.6|186280.8|186155.8|36
1723816750000|2024-08-16 13:59:10|186306|186181|186347.7|186222.7|186347.7|186222.7|186305|186180|27
1723816760000|2024-08-16 13:59:20|186357.2|186232.2|186339.3|186214.3|186375.5|186250.5|186332.1|186207.1|28
1723816770000|2024-08-16 13:59:30|186344.1|186219.1|186328.5|186203.5|186344.3|186219.3|186328.5|186203.5|20
1723816780000|2024-08-16 13:59:40|186327.5|186202.5|186326.8|186201.8|186341.6|186216.6|186324.8|186199.8|18
1723816790000|2024-08-16 13:59:50|186327.2|186202.2|186356.4|186222.3|186362.6|186222.3|186327.2|186178.6|25
1723816800000|2024-08-16 14:00:00|186355.6|186221.3|186262.3|186142.8|186374.1|186221.3|186258.5|186142.8|19
1723816810000|2024-08-16 14:00:10|186238.8|186112.5|186248.3|186123.3|186273.8|186146.9|186216|186098.3|29
1723816820000|2024-08-16 14:00:20|186261.2|186136.2|186267.2|186142.2|186285|186160|186251.4|186126.4|18
1723816830000|2024-08-16 14:00:30|186264.9|186139.9|186260.9|186135.9|186270.2|186145.2|186253.6|186128.6|13
1723816840000|2024-08-16 14:00:40|186262.6|186137.6|186292.1|186167.1|186292.1|186167.1|186262.6|186137.6|10
1723816850000|2024-08-16 14:00:50|186290.5|186165.5|186244.4|186119.4|186290.5|186165.5|186244.4|186119.4|13
1723816860000|2024-08-16 14:01:00|186247.4|186122.4|186218.6|186093.6|186247.4|186122.4|186218.6|186093.6|12
1723816870000|2024-08-16 14:01:10|186217|186092|186233.6|186108.6|186236.3|186111.3|186217|186092|18
1723816880000|2024-08-16 14:01:20|186232.6|186107.6|186231.4|186106.4|186235.2|186110.2|186229.1|186104.1|16
1723816890000|2024-08-16 14:01:30|186229.6|186104.6|186240.5|186115.5|186244.2|186119.2|186229.6|186104.6|29
1723816900000|2024-08-16 14:01:40|186241.1|186116.1|186243.1|186118.1|186247.6|186122.6|186238.6|186113.6|24
1723816910000|2024-08-16 14:01:50|186241.7|186116.7|186243.1|186118.1|186245.6|186120.6|186237.9|186112.9|29
1723816920000|2024-08-16 14:02:00|186249.6|186124.6|186223.5|186098.5|186249.6|186124.6|186223.5|186098.5|23
1723816930000|2024-08-16 14:02:10|186228.5|186103.5|186142.9|186017.9|186229.3|186104.3|186134.6|186009.6|31
1723816940000|2024-08-16 14:02:20|186144.1|186019.1|186124.7|185999.7|186144.1|186019.1|186124.7|185999.7|14
1723816950000|2024-08-16 14:02:30|186107.1|185982.1|186146.8|186021.8|186149.7|186024.7|186106.9|185981.9|26
1723816960000|2024-08-16 14:02:40|186147.7|186022.7|186145.3|186020.3|186150.9|186025.9|186142.5|186017.5|18
1723816970000|2024-08-16 14:02:50|186144.9|186019.9|186145|186020|186151.5|186026.5|186144.2|186019.2|16
1723816980000|2024-08-16 14:03:00|186146.4|186021.4|186125.5|186000.5|186190.1|186065.1|186118.5|185993.5|30
1723816990000|2024-08-16 14:03:10|186125|186000|186088.7|185963.7|186126.5|186001.5|186083.4|185958.4|24
1723817000000|2024-08-16 14:03:20|186090.2|185965.2|186083.4|185958.4|186090.2|185965.2|186060.7|185935.7|22
1723817010000|2024-08-16 14:03:30|186084.5|185959.5|186083.8|185958.8|186098.2|185973.2|186081.9|185956.9|20
1723817020000|2024-08-16 14:03:40|186082.5|185957.5|186080.4|185955.4|186085.3|185960.3|186055|185930|17
1723817030000|2024-08-16 14:03:50|186081.8|185956.8|186104|185979|186112.4|185987.4|186080.5|185955.5|10
1723817040000|2024-08-16 14:04:00|186107.3|185982.3|186123.1|185998.1|186125|186000|186106|185981|17
1723817050000|2024-08-16 14:04:10|186123.6|185998.6|186138|186013|186150.4|186025.4|186123.6|185998.6|30
1723817060000|2024-08-16 14:04:20|186127.4|186002.4|186144.1|186019.1|186149|186024|186127.1|186002.1|21
1723817070000|2024-08-16 14:04:30|186145.2|186020.2|186187.3|186062.3|186187.3|186062.3|186141.7|186016.7|17
1723817080000|2024-08-16 14:04:40|186184.8|186059.8|186182.4|186057.4|186187.3|186062.3|186176.7|186051.7|23
1723817090000|2024-08-16 14:04:50|186181.3|186056.3|186182.5|186057.5|186183.2|186058.2|186173.4|186048.4|24
1723817100000|2024-08-16 14:05:00|186183.1|186058.1|186176|186051|186183.1|186058.1|186171.6|186046.6|19
1723817110000|2024-08-16 14:05:10|186174.3|186049.3|186131.2|186006.2|186174.3|186049.3|186119.5|185994.5|25
1723817120000|2024-08-16 14:05:20|186132.1|186007.1|186105|185980|186132.1|186007.1|186102.1|185977.1|19
1723817130000|2024-08-16 14:05:30|186102|185977|186118.7|185993.7|186121.2|185996.2|186102|185977|23
1723817140000|2024-08-16 14:05:40|186119.8|185994.8|186179|186054|186179.4|186054.4|186119.8|185994.8|17
1723817150000|2024-08-16 14:05:50|186177.8|186052.8|186180.5|186055.5|186180.5|186055.5|186176.7|186051.7|17
1723817160000|2024-08-16 14:06:00|186178.2|186053.2|186163.6|186038.6|186188.1|186063.1|186163.3|186038.3|15
1723817170000|2024-08-16 14:06:10|186169.2|186044.2|186145.6|186020.6|186180.1|186055.1|186145.6|186020.6|19
1723817180000|2024-08-16 14:06:20|186144.5|186019.5|186178.4|186053.4|186179.9|186054.9|186143.9|186018.9|25
1723817190000|2024-08-16 14:06:30|186177.4|186052.4|186193.6|186068.6|186193.6|186068.6|186176.8|186051.8|14
1723817200000|2024-08-16 14:06:40|186192.1|186067.1|186185.1|186060.1|186193.7|186068.7|186183.7|186058.7|14
1723817210000|2024-08-16 14:06:50|186184.1|186059.1|186184.9|186059.9|186192.3|186067.3|186182.6|186057.6|20
1723817220000|2024-08-16 14:07:00|186182.5|186057.5|186131.7|186006.7|186184|186059|186129.6|186004.6|19
1723817230000|2024-08-16 14:07:10|186130|186005|186132.7|186007.7|186134.3|186009.3|186130|186005|19
1723817240000|2024-08-16 14:07:20|186134|186009|186136.3|186011.3|186165|186040|186134|186009|20
1723817250000|2024-08-16 14:07:30|186136.9|186011.9|186127.7|186002.7|186139.2|186014.2|186126.1|186001.1|29
1723817260000|2024-08-16 14:07:40|186128.9|186003.9|186134.2|186009.2|186141.1|186016.1|186127.2|186002.2|15
1723817270000|2024-08-16 14:07:50|186131.5|186006.5|186131.3|186006.3|186150.1|186025.1|186130.4|186005.4|21
1723817280000|2024-08-16 14:08:00|186136.1|186011.1|186135.2|186010.2|186137.2|186012.2|186132.8|186007.8|11
1723817290000|2024-08-16 14:08:10|186136.6|186011.6|186157|186032|186157|186032|186134.9|186009.9|16
1723817300000|2024-08-16 14:08:20|186155.6|186030.6|186197.6|186072.6|186205.3|186080.3|186155.6|186030.6|20
1723817310000|2024-08-16 14:08:30|186197.4|186072.4|186198.4|186073.4|186206.3|186081.3|186182|186057|16
1723817320000|2024-08-16 14:08:40|186196.7|186071.7|186197.8|186072.8|186200.3|186075.3|186194.2|186069.2|11
1723817330000|2024-08-16 14:08:50|186196.5|186071.5|186187.5|186062.5|186196.9|186071.9|186187.2|186062.2|16
1723817340000|2024-08-16 14:09:00|186186.3|186061.3|186207.9|186082.9|186253.4|186128.4|186177.3|186052.3|29
1723817350000|2024-08-16 14:09:10|186207.5|186082.5|186229.7|186104.7|186234.8|186109.8|186207.5|186082.5|28
1723817360000|2024-08-16 14:09:20|186229.9|186104.9|186251.8|186126.8|186253.2|186128.2|186229.9|186104.9|25
1723817370000|2024-08-16 14:09:30|186252.8|186127.8|186259.7|186134.7|186271.5|186146.5|186251.9|186126.9|25
1723817380000|2024-08-16 14:09:40|186257.8|186132.8|186255.1|186130.1|186262.3|186137.3|186253.6|186128.6|17
1723817390000|2024-08-16 14:09:50|186254.2|186129.2|186278.4|186153.4|186278.4|186153.4|186252.9|186127.9|14
1723817400000|2024-08-16 14:10:00|186279.2|186154.2|186297|186172|186303.3|186178.3|186274.7|186149.7|24
1723817410000|2024-08-16 14:10:10|186296.4|186171.4|186249.8|186124.8|186296.4|186171.4|186238.2|186113.2|22
1723817420000|2024-08-16 14:10:20|186249.9|186124.9|186273.7|186148.7|186277.8|186152.8|186249|186124|12
1723817430000|2024-08-16 14:10:30|186276.6|186151.6|186282.5|186157.5|186285.4|186160.4|186276.6|186151.6|21
1723817440000|2024-08-16 14:10:40|186285.8|186160.8|186286.3|186161.3|186297.1|186172.1|186285.8|186160.8|7
1723817450000|2024-08-16 14:10:50|186285.2|186160.2|186283.5|186158.5|186301.7|186176.7|186278.5|186153.5|15
1723817460000|2024-08-16 14:11:00|186283.9|186158.9|186291.1|186166.1|186294.2|186169.2|186283.5|186158.5|8
1723817470000|2024-08-16 14:11:10|186290.5|186165.5|186295.4|186170.4|186295.4|186170.4|186285.7|186160.7|15
1723817480000|2024-08-16 14:11:20|186294.7|186169.7|186294.1|186169.1|186307.2|186182.2|186287.7|186162.7|14
1723817490000|2024-08-16 14:11:30|186292|186167|186294.1|186169.1|186294.1|186169.1|186290.1|186165.1|6
1723817500000|2024-08-16 14:11:40|186292.1|186167.1|186316.5|186191.5|186320|186195|186288.2|186163.2|12
1723817510000|2024-08-16 14:11:50|186318.9|186193.9|186360.9|186235.9|186365.6|186240.6|186318.9|186193.9|22
1723817520000|2024-08-16 14:12:00|186358.5|186233.5|186359|186234|186359.1|186234.1|186357.2|186232.2|5
1723817530000|2024-08-16 14:12:10|186368.4|186243.4|186366.3|186241.3|186369.9|186244.9|186357.6|186232.6|23
1723817540000|2024-08-16 14:12:20|186367.3|186242.3|186389.4|186264.4|186394.8|186269.8|186367.3|186242.3|16
1723817550000|2024-08-16 14:12:30|186388.6|186263.6|186370.2|186245.2|186388.6|186263.6|186368.1|186243.1|14
1723817560000|2024-08-16 14:12:40|186368.1|186243.1|186366.8|186241.8|186382|186257|186364.8|186239.8|23
1723817570000|2024-08-16 14:12:50|186366|186241|186368.4|186243.4|186371.4|186246.4|186366|186241|9
1723817580000|2024-08-16 14:13:00|186368.9|186243.9|186388.9|186263.9|186389.8|186264.8|186368.7|186243.7|14
1723817590000|2024-08-16 14:13:10|186387.9|186262.9|186400.6|186275.6|186400.6|186275.6|186376.8|186251.8|13
1723817600000|2024-08-16 14:13:20|186399.9|186274.9|186384.9|186259.9|186399.9|186274.9|186378.5|186253.5|18
1723817610000|2024-08-16 14:13:30|186386.2|186261.2|186394.3|186269.3|186401.1|186276.1|186385.1|186260.1|12
1723817620000|2024-08-16 14:13:40|186395.3|186270.3|186382.3|186257.3|186395.3|186270.3|186382.3|186257.3|18
1723817630000|2024-08-16 14:13:50|186383.4|186258.4|186401.5|186276.5|186401.5|186276.5|186376.4|186251.4|34
1723817640000|2024-08-16 14:14:00|186401.1|186276.1|186405.6|186280.6|186405.8|186280.8|186401.1|186276.1|17
1723817650000|2024-08-16 14:14:10|186405.2|186280.2|186394.3|186269.3|186406.3|186281.3|186391|186266|17
1723817660000|2024-08-16 14:14:20|186395.4|186270.4|186389.6|186264.6|186396.2|186271.2|186387.7|186262.7|13
1723817670000|2024-08-16 14:14:30|186387.4|186262.4|186374.7|186249.7|186389.6|186264.6|186355.4|186230.4|19
1723817680000|2024-08-16 14:14:40|186377.5|186252.5|186330.6|186205.6|186377.5|186252.5|186330.6|186205.6|20
1723817690000|2024-08-16 14:14:50|186335.2|186210.2|186321.8|186196.8|186344.8|186219.8|186321.1|186196.1|15
1723817700000|2024-08-16 14:15:00|186320.7|186195.7|186324.3|186199.3|186325.6|186200.6|186320.7|186195.7|13
1723817710000|2024-08-16 14:15:10|186326.9|186201.9|186334.4|186209.4|186342.1|186217.1|186326.9|186201.9|11
1723817720000|2024-08-16 14:15:20|186331.7|186206.7|186282.3|186157.3|186331.7|186206.7|186282.3|186157.3|26
1723817730000|2024-08-16 14:15:30|186285|186160|186305.8|186180.8|186305.9|186180.9|186280|186155|17
1723817740000|2024-08-16 14:15:40|186302|186177|186357.5|186232.5|186360.1|186235.1|186302|186177|11
1723817750000|2024-08-16 14:15:50|186358.3|186233.3|186336.4|186211.4|186378.3|186253.3|186334.2|186209.2|20
1723817760000|2024-08-16 14:16:00|186335.1|186210.1|186327.7|186202.7|186340.5|186215.5|186327.7|186202.7|13
1723817770000|2024-08-16 14:16:10|186326.1|186201.1|186300.7|186175.7|186326.1|186201.1|186300.1|186175.1|17
1723817780000|2024-08-16 14:16:20|186302.2|186177.2|186289.8|186164.8|186302.2|186177.2|186288.3|186163.3|17
1723817790000|2024-08-16 14:16:30|186288.3|186163.3|186287.2|186162.2|186291.8|186166.8|186277.6|186152.6|21
1723817800000|2024-08-16 14:16:40|186286.3|186161.3|186281.5|186156.5|186286.3|186161.3|186280|186155|10
1723817810000|2024-08-16 14:16:50|186286|186161|186313.8|186188.8|186316.2|186191.2|186279.4|186154.4|20
1723817820000|2024-08-16 14:17:00|186315.2|186190.2|186323.5|186198.5|186324.7|186199.7|186313.3|186188.3|23
1723817830000|2024-08-16 14:17:10|186313.6|186188.6|186316.8|186191.8|186322.7|186197.7|186313.6|186188.6|17
1723817840000|2024-08-16 14:17:20|186321.8|186196.8|186340.5|186215.5|186342.5|186217.5|186321.8|186196.8|22
1723817850000|2024-08-16 14:17:30|186339.3|186214.3|186341|186216|186342.5|186217.5|186337.2|186212.2|9
1723817860000|2024-08-16 14:17:40|186331.6|186206.6|186344.4|186219.4|186353.2|186228.2|186330.2|186205.2|21
1723817870000|2024-08-16 14:17:50|186343.1|186218.1|186326.8|186201.8|186343.8|186218.8|186324.8|186199.8|14
1723817880000|2024-08-16 14:18:00|186328.3|186203.3|186324.8|186199.8|186329.1|186204.1|186324.8|186199.8|17
1723817890000|2024-08-16 14:18:10|186324|186199|186306|186181|186324|186199|186295.9|186170.9|15
1723817900000|2024-08-16 14:18:20|186305|186180|186354.6|186229.6|186354.6|186229.6|186303.9|186178.9|13
1723817910000|2024-08-16 14:18:30|186355.8|186230.8|186348.3|186223.3|186355.8|186230.8|186339.3|186214.3|9
1723817920000|2024-08-16 14:18:40|186350.3|186225.3|186343.5|186218.5|186350.3|186225.3|186343.5|186218.5|4
1723817930000|2024-08-16 14:18:50|186345.2|186220.2|186345.2|186220.2|186345.2|186220.2|186345.2|186220.2|1
1723817940000|2024-08-16 14:19:00|186345.1|186220.1|186337.6|186212.6|186346.5|186221.5|186334|186209|7
1723817950000|2024-08-16 14:19:10|186338.8|186213.8|186338.5|186213.5|186338.8|186213.8|186336.9|186211.9|5
1723817960000|2024-08-16 14:19:20|186338.3|186213.3|186414.3|186289.3|186416.5|186291.5|186338|186213|24
1723817970000|2024-08-16 14:19:30|186410.7|186285.7|186394.5|186269.5|186410.7|186285.7|186377.5|186252.5|31
1723817980000|2024-08-16 14:19:40|186393.3|186268.3|186397.6|186272.6|186407.3|186282.3|186383.8|186258.8|24
1723817990000|2024-08-16 14:19:50|186399.3|186274.3|186405.1|186280.1|186406.3|186281.3|186397.7|186272.7|25
1723818000000|2024-08-16 14:20:00|186406.1|186281.1|186389.9|186264.9|186407.2|186282.2|186382.4|186257.4|24
1723818010000|2024-08-16 14:20:10|186388.5|186263.5|186389.4|186264.4|186395.8|186270.8|186387.2|186262.2|19
1723818020000|2024-08-16 14:20:20|186390.8|186265.8|186411.8|186286.8|186411.8|186286.8|186388.2|186263.2|21
1723818030000|2024-08-16 14:20:30|186410.5|186285.5|186411.7|186286.7|186414.1|186289.1|186408.7|186283.7|13
1723818040000|2024-08-16 14:20:40|186413.1|186288.1|186455.4|186330.4|186482.8|186357.8|186413.1|186288.1|18
1723818050000|2024-08-16 14:20:50|186461|186336|186458.6|186333.6|186472.9|186347.9|186452.6|186327.6|23
1723818060000|2024-08-16 14:21:00|186459.6|186334.6|186462.3|186337.3|186462.9|186337.9|186459.3|186334.3|6
1723818070000|2024-08-16 14:21:10|186463|186338|186472.9|186347.9|186475.7|186350.7|186463|186338|11
1723818080000|2024-08-16 14:21:20|186471|186346|186465|186340|186471|186346|186448.8|186323.8|23
1723818090000|2024-08-16 14:21:30|186463.3|186338.3|186468.1|186343.1|186470.9|186345.9|186462.3|186337.3|22
1723818100000|2024-08-16 14:21:40|186466.9|186341.9|186475.5|186350.5|186480.9|186355.9|186462.6|186337.6|28
1723818110000|2024-08-16 14:21:50|186477.8|186352.8|186466|186341|186477.8|186352.8|186461|186336|28
1723818120000|2024-08-16 14:22:00|186464.9|186339.9|186454.4|186329.4|186474.3|186349.3|186452.2|186327.2|29
1723818130000|2024-08-16 14:22:10|186454.8|186329.8|186453.1|186328.1|186457.1|186332.1|186444.5|186319.5|20
1723818140000|2024-08-16 14:22:20|186451.1|186326.1|186474.3|186349.3|186496|186371|186451.1|186326.1|34
1723818150000|2024-08-16 14:22:30|186474.1|186349.1|186482.8|186357.8|186485.9|186360.9|186464.2|186339.2|28
1723818160000|2024-08-16 14:22:40|186480.2|186355.2|186508.1|186383.1|186508.1|186383.1|186480.2|186355.2|18
1723818170000|2024-08-16 14:22:50|186506.5|186381.5|186495.9|186370.9|186507|186382|186485.6|186360.6|10
1723818180000|2024-08-16 14:23:00|186497|186372|186493.4|186368.4|186497|186372|186475.5|186350.5|26
1723818190000|2024-08-16 14:23:10|186492.3|186367.3|186507|186382|186511.3|186386.3|186484|186359|16
1723818200000|2024-08-16 14:23:20|186505.1|186380.1|186504.5|186379.5|186505.1|186380.1|186503.4|186378.4|9
1723818210000|2024-08-16 14:23:30|186504.4|186379.4|186475|186350|186505.8|186380.8|186467.1|186342.1|22
1723818220000|2024-08-16 14:23:40|186474|186349|186526.6|186401.6|186527.8|186402.8|186474|186349|21
1723818230000|2024-08-16 14:23:50|186528|186403|186523.2|186398.2|186533.5|186408.5|186521|186396|15
1723818240000|2024-08-16 14:24:00|186523.7|186398.7|186554|186429|186559.2|186434.2|186523.7|186398.7|27
1723818250000|2024-08-16 14:24:10|186552.8|186427.8|186553.4|186428.4|186556.5|186431.5|186549.7|186424.7|23
1723818260000|2024-08-16 14:24:20|186556.1|186431.1|186593.8|186468.8|186596.4|186471.4|186556.1|186431.1|25
1723818270000|2024-08-16 14:24:30|186594.8|186469.8|186589.8|186464.8|186594.8|186469.8|186589|186464|5
1723818280000|2024-08-16 14:24:40|186588.6|186463.6|186589.3|186464.3|186589.9|186464.9|186587.8|186462.8|11
1723818290000|2024-08-16 14:24:50|186588.6|186463.6|186554.7|186429.7|186588.6|186463.6|186550.8|186425.8|12
1723818300000|2024-08-16 14:25:00|186553.3|186428.3|186571.1|186446.1|186572.2|186447.2|186552.5|186427.5|17
1723818310000|2024-08-16 14:25:10|186572.4|186447.4|186554.3|186429.3|186572.4|186447.4|186545|186420|29
1723818320000|2024-08-16 14:25:20|186555.1|186430.1|186538.2|186413.2|186556.7|186431.7|186535.4|186410.4|13
1723818330000|2024-08-16 14:25:30|186540.4|186415.4|186572.2|186447.2|186572.2|186447.2|186540.4|186415.4|22
1723818340000|2024-08-16 14:25:40|186573.2|186448.2|186556.8|186431.8|186581.7|186456.7|186556.7|186431.7|32
1723818350000|2024-08-16 14:25:50|186557.4|186432.4|186568.2|186443.2|186569.3|186444.3|186557|186432|24
1723818360000|2024-08-16 14:26:00|186569|186444|186589.2|186464.2|186609.7|186484.7|186566.1|186441.1|21
1723818370000|2024-08-16 14:26:10|186588.1|186463.1|186548.2|186423.2|186588.1|186463.1|186540.2|186415.2|28
1723818380000|2024-08-16 14:26:20|186550.6|186425.6|186500.2|186375.2|186556.3|186431.3|186497.9|186372.9|31
1723818390000|2024-08-16 14:26:30|186530.7|186405.7|186512.4|186387.4|186548.9|186423.9|186512.4|186387.4|31
1723818400000|2024-08-16 14:26:40|186513.9|186388.9|186536.3|186411.3|186536.3|186411.3|186500.7|186375.7|22
1723818410000|2024-08-16 14:26:50|186537.6|186412.6|186525.3|186400.3|186537.6|186412.6|186521|186396|23
1723818420000|2024-08-16 14:27:00|186524.5|186399.5|186517.5|186392.5|186524.5|186399.5|186515.1|186390.1|22
1723818430000|2024-08-16 14:27:10|186516.8|186391.8|186520.9|186395.9|186523|186398|186514.2|186389.2|13
1723818440000|2024-08-16 14:27:20|186520.3|186395.3|186510.2|186385.2|186526|186401|186508.1|186383.1|19
1723818450000|2024-08-16 14:27:30|186508.3|186383.3|186549.4|186424.4|186554.5|186429.5|186508.3|186383.3|24
1723818460000|2024-08-16 14:27:40|186548.1|186423.1|186547.2|186422.2|186549.7|186424.7|186544.4|186419.4|14
1723818470000|2024-08-16 14:27:50|186547.9|186422.9|186586.2|186461.2|186592.1|186467.1|186547.9|186422.9|14
1723818480000|2024-08-16 14:28:00|186588.1|186463.1|186594.5|186469.5|186597.9|186472.9|186585.8|186460.8|18
1723818490000|2024-08-16 14:28:10|186595|186470|186547.7|186422.7|186595|186470|186542.5|186417.5|21
1723818500000|2024-08-16 14:28:20|186548.5|186423.5|186546.4|186421.4|186551.9|186426.9|186545.2|186420.2|22
1723818510000|2024-08-16 14:28:30|186545.5|186420.5|186565.3|186440.3|186584|186459|186538.1|186413.1|29
1723818520000|2024-08-16 14:28:40|186565.1|186440.1|186559.6|186434.6|186566|186441|186556.6|186431.6|29
1723818530000|2024-08-16 14:28:50|186558.4|186433.4|186553.6|186428.6|186560.8|186435.8|186540.7|186415.7|29
1723818540000|2024-08-16 14:29:00|186554.3|186429.3|186551|186426|186570.3|186445.3|186549.2|186424.2|15
1723818550000|2024-08-16 14:29:10|186550.7|186425.7|186548|186423|186550.7|186425.7|186545.2|186420.2|23
1723818560000|2024-08-16 14:29:20|186546.7|186421.7|186546|186421|186548.2|186423.2|186543.9|186418.9|20
1723818570000|2024-08-16 14:29:30|186545|186420|186511|186386|186545.5|186420.5|186508.4|186383.4|22
1723818580000|2024-08-16 14:29:40|186511.5|186386.5|186500.2|186375.2|186515.1|186390.1|186497.8|186372.8|27
1723818590000|2024-08-16 14:29:50|186499.8|186374.8|186513.7|186388.7|186517.4|186392.4|186499.8|186374.8|25
1723818600000|2024-08-16 14:30:00|186512.8|186387.8|186508.9|186383.9|186514.3|186389.3|186502.4|186377.4|22
1723818610000|2024-08-16 14:30:10|186520.8|186395.8|186514.3|186389.3|186527.7|186402.7|186514.3|186389.3|26
1723818620000|2024-08-16 14:30:20|186512.6|186387.6|186516.3|186391.3|186516.3|186391.3|186512.1|186387.1|14
1723818630000|2024-08-16 14:30:30|186515.8|186390.8|186535.7|186410.7|186537.3|186412.3|186514.8|186389.8|16
1723818640000|2024-08-16 14:30:40|186535|186410|186533.9|186408.9|186537.9|186412.9|186532.4|186407.4|16
1723818650000|2024-08-16 14:30:50|186534.5|186409.5|186538.1|186413.1|186539.2|186414.2|186534.1|186409.1|10
1723818660000|2024-08-16 14:31:00|186536.3|186411.3|186549.1|186424.1|186552.4|186427.4|186534.8|186409.8|14
1723818670000|2024-08-16 14:31:10|186548.2|186423.2|186538.7|186413.7|186548.2|186423.2|186538.2|186413.2|19
1723818680000|2024-08-16 14:31:20|186537.7|186412.7|186553.4|186428.4|186553.4|186428.4|186537.7|186412.7|11
1723818690000|2024-08-16 14:31:30|186554.2|186429.2|186551.1|186426.1|186554.2|186429.2|186549.2|186424.2|9
1723818700000|2024-08-16 14:31:40|186542.8|186417.8|186538.3|186413.3|186545.6|186420.6|186537.3|186412.3|9
1723818710000|2024-08-16 14:31:50|186537.9|186412.9|186550.5|186425.5|186551.4|186426.4|186537.8|186412.8|16
1723818720000|2024-08-16 14:32:00|186551.5|186426.5|186598|186473|186598.3|186473.3|186551.5|186426.5|14
1723818730000|2024-08-16 14:32:10|186602|186477|186600.7|186475.7|186604.3|186479.3|186596.4|186471.4|20
1723818740000|2024-08-16 14:32:20|186600.2|186475.2|186634.8|186509.8|186634.8|186509.8|186594.6|186469.6|19
1723818750000|2024-08-16 14:32:30|186633.6|186508.6|186658.5|186533.5|186659|186534|186633.5|186508.5|23
1723818760000|2024-08-16 14:32:40|186657.6|186532.6|186637.5|186512.5|186661|186536|186634|186509|25
1723818770000|2024-08-16 14:32:50|186636.6|186511.6|186637|186512|186644.2|186519.2|186631.5|186506.5|21
1723818780000|2024-08-16 14:33:00|186637.4|186512.4|186638|186513|186640.1|186515.1|186636.7|186511.7|23
1723818790000|2024-08-16 14:33:10|186638.4|186513.4|186664.5|186539.5|186672.1|186547.1|186636.1|186511.1|14
1723818800000|2024-08-16 14:33:20|186663.4|186538.4|186683.5|186558.5|186684.8|186559.8|186663.2|186538.2|15
1723818810000|2024-08-16 14:33:30|186682.5|186557.5|186663.8|186538.8|186695.4|186570.4|186659.1|186534.1|27
1723818820000|2024-08-16 14:33:40|186663.6|186538.6|186713.4|186588.4|186714.7|186589.7|186663.6|186538.6|17
1723818830000|2024-08-16 14:33:50|186715.2|186590.2|186719.2|186594.2|186724.9|186599.9|186712.1|186587.1|17
1723818840000|2024-08-16 14:34:00|186720.4|186595.4|186722.4|186597.4|186733.1|186608.1|186691.1|186566.1|24
1723818850000|2024-08-16 14:34:10|186717.8|186592.8|186699|186574|186722.5|186597.5|186696|186571|15
1723818860000|2024-08-16 14:34:20|186700.5|186575.5|186679.9|186554.9|186700.5|186575.5|186679.5|186554.5|19
1723818870000|2024-08-16 14:34:30|186668.3|186543.3|186647.7|186522.7|186668.3|186543.3|186645.7|186520.7|26
1723818880000|2024-08-16 14:34:40|186645.8|186520.8|186637.8|186512.8|186648.4|186523.4|186637.8|186512.8|11
1723818890000|2024-08-16 14:34:50|186638.6|186513.6|186660.2|186535.2|186660.2|186535.2|186638.6|186513.6|7
1723818900000|2024-08-16 14:35:00|186661|186536|186667.5|186542.5|186667.5|186542.5|186657.8|186532.8|11
1723818910000|2024-08-16 14:35:10|186695.2|186570.2|186682.4|186557.4|186698|186573|186679.9|186554.9|22
1723818920000|2024-08-16 14:35:20|186679.8|186554.8|186679.1|186554.1|186686.9|186561.9|186672.6|186547.6|16
1723818930000|2024-08-16 14:35:30|186678|186553|186793.8|186668.8|186845.3|186720.3|186678|186553|16
1723818940000|2024-08-16 14:35:40|186791.3|186666.3|186794.8|186669.8|186797.3|186672.3|186789.6|186664.6|21
1723818950000|2024-08-16 14:35:50|186791.3|186666.3|186727.7|186602.7|186794.1|186669.1|186723.7|186598.7|20
1723818960000|2024-08-16 14:36:00|186727.2|186602.2|186738|186613|186738|186613|186723|186598|11
1723818970000|2024-08-16 14:36:10|186737.4|186612.4|186721.2|186596.2|186737.4|186612.4|186719.5|186594.5|7
1723818980000|2024-08-16 14:36:20|186723.2|186598.2|186726|186601|186726|186601|186721.4|186596.4|10
1723818990000|2024-08-16 14:36:30|186726.9|186601.9|186743.2|186618.2|186755|186630|186726.9|186601.9|15
1723819000000|2024-08-16 14:36:40|186742|186617|186761.6|186636.6|186761.6|186636.6|186742|186617|13
1723819010000|2024-08-16 14:36:50|186760.2|186635.2|186757.3|186632.3|186760.4|186635.4|186757.3|186632.3|3
1723819020000|2024-08-16 14:37:00|186711.4|186586.4|186768.6|186643.6|186773.5|186648.5|186707.2|186582.2|23
1723819030000|2024-08-16 14:37:10|186770.6|186645.6|186766.8|186641.8|186770.6|186645.6|186718.5|186593.5|23
1723819040000|2024-08-16 14:37:20|186767.1|186642.1|186829.5|186704.5|186881.4|186756.4|186762.5|186637.5|27
1723819050000|2024-08-16 14:37:30|186832.3|186707.3|186831.7|186706.7|186832.9|186707.9|186826|186701|17
1723819060000|2024-08-16 14:37:40|186829.7|186704.7|186866.8|186741.8|186867.1|186742.1|186829.7|186704.7|19
1723819070000|2024-08-16 14:37:50|186869.1|186744.1|186869.1|186744.1|186882.8|186757.8|186865.3|186740.3|16
1723819080000|2024-08-16 14:38:00|186867.9|186742.9|186858.3|186733.3|186867.9|186742.9|186849.2|186724.2|20
1723819090000|2024-08-16 14:38:10|186857.7|186732.7|186862.5|186737.5|186870.3|186745.3|186853.1|186728.1|14
1723819100000|2024-08-16 14:38:20|186867.4|186742.4|186838.4|186713.4|186883.9|186758.9|186838|186713|18
1723819110000|2024-08-16 14:38:30|186839.3|186714.3|186870.9|186745.9|186878.5|186753.5|186839.3|186714.3|21
1723819120000|2024-08-16 14:38:40|186880.9|186755.9|186861|186736|186880.9|186755.9|186853.9|186728.9|20
1723819130000|2024-08-16 14:38:50|186858.6|186733.6|186849.3|186724.3|186858.6|186733.6|186849.3|186724.3|17
1723819140000|2024-08-16 14:39:00|186850|186725|186866.7|186741.7|186867.7|186742.7|186839.8|186714.8|21
1723819150000|2024-08-16 14:39:10|186867.5|186742.5|186874.1|186749.1|186877.4|186752.4|186864.7|186739.7|26
1723819160000|2024-08-16 14:39:20|186875.4|186750.4|186917|186792|186927.7|186802.7|186874.5|186749.5|32
1723819170000|2024-08-16 14:39:30|186925.6|186800.6|186925.1|186800.1|186925.6|186800.6|186907.7|186782.7|30
1723819180000|2024-08-16 14:39:40|186923.9|186798.9|186946.8|186821.8|186947.2|186822.2|186921.7|186796.7|19
1723819190000|2024-08-16 14:39:50|186946.4|186821.4|186937.4|186812.4|186954.2|186829.2|186930|186805|28
1723819200000|2024-08-16 14:40:00|186943.5|186818.5|186941.2|186816.2|186943.5|186818.5|186932.6|186807.6|29
1723819210000|2024-08-16 14:40:10|186940.3|186815.3|186943.9|186818.9|186944.1|186819.1|186940.3|186815.3|12
1723819220000|2024-08-16 14:40:20|186944.8|186819.8|186950.3|186825.3|186952.2|186827.2|186940.1|186815.1|19
1723819230000|2024-08-16 14:40:30|186951.2|186826.2|187006.4|186881.4|187024.7|186899.7|186951.2|186826.2|22
1723819240000|2024-08-16 14:40:40|186996.1|186871.1|187011.7|186886.7|187014|186889|186995.9|186870.9|26
1723819250000|2024-08-16 14:40:50|187012.2|186887.2|187006.5|186881.5|187023.7|186898.7|187006.5|186881.5|27
1723819260000|2024-08-16 14:41:00|187001.1|186876.1|187001.3|186876.3|187009.9|186884.9|186965.4|186840.4|32
1723819270000|2024-08-16 14:41:10|187000.1|186875.1|187007.7|186882.7|187020.6|186895.6|186975|186850|27
1723819280000|2024-08-16 14:41:20|187009|186884|187010.6|186885.6|187012.7|186887.7|186990.1|186865.1|19
1723819290000|2024-08-16 14:41:30|187009.2|186884.2|187005.3|186880.3|187018.4|186893.4|187003.6|186878.6|31
1723819300000|2024-08-16 14:41:40|187004.4|186879.4|187002.4|186877.4|187011.5|186886.5|186999.1|186874.1|21
1723819310000|2024-08-16 14:41:50|187003.6|186878.6|187002|186877|187007.6|186882.6|186993.3|186868.3|28
1723819320000|2024-08-16 14:42:00|187001.4|186876.4|186972.3|186847.3|187003.9|186878.9|186966.7|186841.7|27
1723819330000|2024-08-16 14:42:10|186971.5|186846.5|186998.6|186873.6|186998.6|186873.6|186971|186846|29
1723819340000|2024-08-16 14:42:20|186977.7|186852.7|186984.2|186859.2|186984.2|186859.2|186972.6|186847.6|22
1723819350000|2024-08-16 14:42:30|186986.3|186861.3|186975.7|186850.7|186988.5|186863.5|186972.4|186847.4|27
1723819360000|2024-08-16 14:42:40|186975.1|186850.1|186942.7|186817.7|186975.1|186850.1|186942.7|186817.7|19
1723819370000|2024-08-16 14:42:50|186942.6|186817.6|186955.8|186830.8|186957|186832|186940.4|186815.4|25
1723819380000|2024-08-16 14:43:00|186957|186832|186969.9|186844.9|186973.5|186848.5|186957|186832|16
1723819390000|2024-08-16 14:43:10|186971.2|186846.2|186943.2|186818.2|186973.4|186848.4|186943|186818|17
1723819400000|2024-08-16 14:43:20|186941.9|186816.9|186945.5|186820.5|186945.6|186820.6|186940.6|186815.6|13
1723819410000|2024-08-16 14:43:30|186943.9|186818.9|186936.5|186811.5|186943.9|186818.9|186936.5|186811.5|16
1723819420000|2024-08-16 14:43:40|186939|186814|186950|186825|186950|186825|186939|186814|15
1723819430000|2024-08-16 14:43:50|186947.3|186822.3|186951.3|186826.3|186954.7|186829.7|186946.7|186821.7|17
1723819440000|2024-08-16 14:44:00|186952|186827|186984.4|186859.4|186984.9|186859.9|186951.1|186826.1|18
1723819450000|2024-08-16 14:44:10|186982.4|186857.4|187006.5|186881.5|187010.9|186885.9|186980.4|186855.4|14
1723819460000|2024-08-16 14:44:20|187009.2|186884.2|187013.3|186888.3|187018.4|186893.4|187009.2|186884.2|11
1723819470000|2024-08-16 14:44:30|187007.7|186882.7|187091.2|186966.2|187095.7|186970.7|187004|186879|26
1723819480000|2024-08-16 14:44:40|187092.2|186967.2|187134.8|187009.8|187137.2|187012.2|187086.3|186961.3|23
1723819490000|2024-08-16 14:44:50|187136|187011|187117.5|186992.5|187147.6|187022.6|187112.1|186987.1|15
1723819500000|2024-08-16 14:45:00|187116.1|186991.1|187077.1|186952.1|187116.1|186991.1|187075.3|186950.3|23
1723819510000|2024-08-16 14:45:10|187078.9|186953.9|186999.1|186874.1|187078.9|186953.9|186994|186869|18
1723819520000|2024-08-16 14:45:20|187000.5|186875.5|186998.7|186873.7|187018.8|186893.8|186994.9|186869.9|27
1723819530000|2024-08-16 14:45:30|186999.2|186874.2|186997.9|186872.9|187000.5|186875.5|186992.6|186867.6|12
1723819540000|2024-08-16 14:45:40|186993.2|186868.2|186999.4|186874.4|186999.4|186874.4|186992.6|186867.6|21
1723819550000|2024-08-16 14:45:50|186996.9|186871.9|186989.2|186864.2|186998.4|186873.4|186989.2|186864.2|12
1723819560000|2024-08-16 14:46:00|186990.5|186865.5|186956.9|186831.9|186993.6|186868.6|186950.8|186825.8|14
1723819570000|2024-08-16 14:46:10|186958.3|186833.3|186965|186840|186988|186863|186956.9|186831.9|17
1723819580000|2024-08-16 14:46:20|186966|186841|186991.9|186866.9|186993|186868|186964.8|186839.8|14
1723819590000|2024-08-16 14:46:30|186994.9|186869.9|187036.7|186911.7|187036.7|186911.7|186994.9|186869.9|9
1723819600000|2024-08-16 14:46:40|187046.6|186921.6|187016.4|186891.4|187046.6|186921.6|187016.4|186891.4|17
1723819610000|2024-08-16 14:46:50|187019.9|186894.9|187014.5|186889.5|187019.9|186894.9|187011.1|186886.1|13
1723819620000|2024-08-16 14:47:00|187013.5|186888.5|187028.7|186903.7|187040.3|186915.3|187013.2|186888.2|15
1723819630000|2024-08-16 14:47:10|187028.3|186903.3|186991|186866|187030.2|186905.2|186971.2|186846.2|19
1723819640000|2024-08-16 14:47:20|186988.9|186863.9|186997.8|186872.8|187000.9|186875.9|186981.9|186856.9|16
1723819650000|2024-08-16 14:47:30|186996.5|186871.5|187013.2|186888.2|187022.3|186897.3|186996.5|186871.5|9
1723819660000|2024-08-16 14:47:40|187016.5|186891.5|187015.7|186890.7|187023.6|186898.6|187013.4|186888.4|11
1723819670000|2024-08-16 14:47:50|187017.9|186892.9|186992.9|186867.9|187017.9|186892.9|186970|186845|12
1723819680000|2024-08-16 14:48:00|186961.4|186836.4|186950.2|186825.2|186974.8|186849.8|186950.2|186825.2|20
1723819690000|2024-08-16 14:48:10|186947.6|186822.6|186952.2|186827.2|186959.8|186834.8|186947.6|186822.6|22
1723819700000|2024-08-16 14:48:20|186952.6|186827.6|187011.1|186886.1|187013.8|186888.8|186952.6|186827.6|19
1723819710000|2024-08-16 14:48:30|187012.3|186887.3|186997.6|186872.6|187020.8|186895.8|186982.7|186857.7|26
1723819720000|2024-08-16 14:48:40|186999.1|186874.1|187060.3|186935.3|187062.6|186937.6|186999.1|186874.1|14
1723819730000|2024-08-16 14:48:50|187060.7|186935.7|187005.4|186880.4|187062.8|186937.8|187005.4|186880.4|19
1723819740000|2024-08-16 14:49:00|187004|186879|186992.7|186867.7|187004|186879|186983.6|186858.6|15
1723819750000|2024-08-16 14:49:10|186991.9|186866.9|187017.5|186892.5|187017.5|186892.5|186982.2|186857.2|11
1723819760000|2024-08-16 14:49:20|187016.6|186891.6|187046.6|186921.6|187056.1|186931.1|187010.6|186885.6|18
1723819770000|2024-08-16 14:49:30|187041.9|186916.9|187044.7|186919.7|187047.5|186922.5|187040|186915|16
1723819780000|2024-08-16 14:49:40|187048.5|186923.5|187044.5|186919.5|187048.5|186923.5|187024.5|186899.5|9
1723819790000|2024-08-16 14:49:50|187046.6|186921.6|187051.7|186926.7|187051.7|186926.7|187038.6|186913.6|12
1723819800000|2024-08-16 14:50:00|187050.2|186925.2|187047.2|186922.2|187050.2|186925.2|187047.2|186922.2|5
1723819810000|2024-08-16 14:50:10|187022.3|186897.3|186997.8|186872.8|187022.3|186897.3|186983.7|186858.7|16
1723819820000|2024-08-16 14:50:20|186992.5|186867.5|187005.1|186880.1|187022.1|186897.1|186974.9|186849.9|25
1723819830000|2024-08-16 14:50:30|187003.6|186878.6|187026.2|186901.2|187043.3|186918.3|187003.6|186878.6|26
1723819840000|2024-08-16 14:50:40|187023|186898|187048.1|186923.1|187048.1|186923.1|187020.5|186895.5|16
1723819850000|2024-08-16 14:50:50|187045.9|186920.9|187048.1|186923.1|187048.1|186923.1|187041.2|186916.2|8
1723819860000|2024-08-16 14:51:00|187046.4|186921.4|187011.1|186886.1|187046.4|186921.4|187010.5|186885.5|5
1723819870000|2024-08-16 14:51:10|187010.5|186885.5|186978|186853|187010.5|186885.5|186978|186853|7
1723819880000|2024-08-16 14:51:20|186981.2|186856.2|186912.1|186787.1|186981.2|186856.2|186912.1|186787.1|15
1723819890000|2024-08-16 14:51:30|186913|186788|186900.9|186775.9|186926.9|186801.9|186899.4|186774.4|28
1723819900000|2024-08-16 14:51:40|186907.3|186782.3|186907.6|186782.6|186907.9|186782.9|186905.3|186780.3|8
1723819910000|2024-08-16 14:51:50|186907|186782|186960.7|186835.7|186961.2|186836.2|186907|186782|18
1723819920000|2024-08-16 14:52:00|186957|186832|186940.4|186815.4|186957.2|186832.2|186939.1|186814.1|14
1723819930000|2024-08-16 14:52:10|186939|186814|186943.7|186818.7|186945.5|186820.5|186913.9|186788.9|32
1723819940000|2024-08-16 14:52:20|186938.9|186813.9|186940.7|186815.7|186955.2|186830.2|186935.2|186810.2|33
1723819950000|2024-08-16 14:52:30|186939.5|186814.5|186942.1|186817.1|186945.5|186820.5|186929.2|186804.2|26
1723819960000|2024-08-16 14:52:40|186942.4|186817.4|186921.1|186796.1|186942.4|186817.4|186915.5|186790.5|30
1723819970000|2024-08-16 14:52:50|186907.9|186782.9|186876.3|186751.3|186910.9|186785.9|186871.7|186746.7|13
1723819980000|2024-08-16 14:53:00|186872.9|186747.9|186839.4|186714.4|186875.3|186750.3|186831.5|186706.5|31
1723819990000|2024-08-16 14:53:10|186830|186705|186867.3|186742.3|186876.9|186751.9|186828.8|186703.8|25
1723820000000|2024-08-16 14:53:20|186868.2|186743.2|186881.8|186756.8|186896.3|186771.3|186859.7|186734.7|29
1723820010000|2024-08-16 14:53:30|186885.5|186760.5|186895.9|186770.9|186901.6|186776.6|186881.7|186756.7|20
1723820020000|2024-08-16 14:53:40|186900.4|186775.4|186885|186760|186901.7|186776.7|186880.3|186755.3|28
1723820030000|2024-08-16 14:53:50|186890.3|186765.3|186861|186736|186902.9|186777.9|186861|186736|30
1723820040000|2024-08-16 14:54:00|186862.1|186737.1|186853.1|186728.1|186867.1|186742.1|186849.5|186724.5|22
1723820050000|2024-08-16 14:54:10|186865.1|186740.1|186860.2|186735.2|186868.1|186743.1|186857.2|186732.2|19
1723820060000|2024-08-16 14:54:20|186860.8|186735.8|186852.1|186727.1|186869.7|186744.7|186852.1|186727.1|28
1723820070000|2024-08-16 14:54:30|186853.2|186728.2|186841.6|186716.6|186855.4|186730.4|186835.4|186710.4|34
1723820080000|2024-08-16 14:54:40|186839.1|186714.1|186859.5|186734.5|186863.4|186738.4|186836.9|186711.9|22
1723820090000|2024-08-16 14:54:50|186861.5|186736.5|186884.4|186759.4|186887.3|186762.3|186848.8|186723.8|26
1723820100000|2024-08-16 14:55:00|186886.8|186761.8|186885.2|186760.2|186889.3|186764.3|186881.3|186756.3|33
1723820110000|2024-08-16 14:55:10|186870.7|186745.7|186836.7|186711.7|186870.7|186745.7|186836.7|186711.7|32
1723820120000|2024-08-16 14:55:20|186836.3|186711.3|186830.8|186705.8|186836.3|186711.3|186830.8|186705.8|20
1723820130000|2024-08-16 14:55:30|186831.8|186706.8|186827.6|186702.6|186832.7|186707.7|186826.3|186701.3|15
1723820140000|2024-08-16 14:55:40|186829.6|186704.6|186832.9|186707.9|186834.2|186709.2|186829.6|186704.6|14
1723820150000|2024-08-16 14:55:50|186833.6|186708.6|186829.2|186704.2|186833.6|186708.6|186829.2|186704.2|11
1723820160000|2024-08-16 14:56:00|186831.5|186706.5|186796.8|186671.8|186837|186712|186796.8|186671.8|34
1723820170000|2024-08-16 14:56:10|186795.9|186670.9|186826.8|186701.8|186833.5|186708.5|186795.9|186670.9|17
1723820180000|2024-08-16 14:56:20|186827.9|186702.9|186829.5|186704.5|186830.1|186705.1|186823.4|186698.4|28
1723820190000|2024-08-16 14:56:30|186829.2|186704.2|186826.9|186701.9|186829.2|186704.2|186798|186673|23
1723820200000|2024-08-16 14:56:40|186826|186701|186877.1|186752.1|186877.4|186752.4|186824.5|186699.5|27
1723820210000|2024-08-16 14:56:50|186876.9|186751.9|186863.1|186738.1|186882.7|186757.7|186860.9|186735.9|26
1723820220000|2024-08-16 14:57:00|186860.6|186735.6|186878.4|186753.4|186888.7|186763.7|186858.6|186733.6|13
1723820230000|2024-08-16 14:57:10|186876.1|186751.1|186862.9|186737.9|186876.1|186751.1|186859|186734|15
1723820240000|2024-08-16 14:57:20|186861|186736|186870|186745|186870|186745|186850.4|186725.4|25
1723820250000|2024-08-16 14:57:30|186868.6|186743.6|186871.1|186746.1|186881|186756|186853.6|186728.6|32
1723820260000|2024-08-16 14:57:40|186867|186742|186851.3|186726.3|186870.9|186745.9|186851.3|186726.3|33
1723820270000|2024-08-16 14:57:50|186852.2|186727.2|186862|186737|186869.3|186744.3|186851|186726|37
1723820280000|2024-08-16 14:58:00|186869.7|186744.7|186853.8|186728.8|186874.4|186749.4|186853.8|186728.8|29
1723820290000|2024-08-16 14:58:10|186855.3|186730.3|186856.6|186731.6|186867|186742|186852.4|186727.4|31
1723820300000|2024-08-16 14:58:20|186855.7|186730.7|186860.1|186735.1|186866.5|186741.5|186847.3|186722.3|31
1723820310000|2024-08-16 14:58:30|186859.6|186734.6|186854.2|186729.2|186869.5|186744.5|186850.8|186725.8|24
1723820320000|2024-08-16 14:58:40|186853.7|186728.7|186861|186736|186865.6|186740.6|186850.5|186725.5|21
1723820330000|2024-08-16 14:58:50|186855.7|186730.7|186854|186729|186867.3|186742.3|186851.3|186726.3|18
1723820340000|2024-08-16 14:59:00|186852.4|186727.4|186844.1|186719.1|186858.7|186733.7|186843.4|186718.4|22
1723820350000|2024-08-16 14:59:10|186844.9|186719.9|186852.6|186727.6|186860.3|186735.3|186844.9|186719.9|15
1723820360000|2024-08-16 14:59:20|186853.7|186728.7|186854.2|186729.2|186856.3|186731.3|186852|186727|16
1723820370000|2024-08-16 14:59:30|186854.3|186729.3|186851.4|186726.4|186854.9|186729.9|186847.5|186722.5|16
1723820380000|2024-08-16 14:59:40|186850.7|186725.7|186846.3|186721.3|186851.6|186726.6|186838.1|186713.1|19
1723820390000|2024-08-16 14:59:50|186847|186722|186848.1|186723.1|186852.7|186727.7|186835.5|186710.5|21
1723820400000|2024-08-16 15:00:00|186839|186714|186840.3|186715.3|186860.2|186735.2|186837.4|186712.4|27
1723820410000|2024-08-16 15:00:10|186842.1|186717.1|186839.3|186714.3|186842.1|186717.1|186836.6|186711.6|21
1723820420000|2024-08-16 15:00:20|186840.1|186715.1|186840.8|186715.8|186851.3|186726.3|186835.7|186710.7|27
1723820430000|2024-08-16 15:00:30|186836.9|186711.9|186837.7|186712.7|186840.7|186715.7|186831.5|186706.5|29
1723820440000|2024-08-16 15:00:40|186830.4|186705.4|186841.5|186716.5|186849.3|186724.3|186830.4|186705.4|32
1723820450000|2024-08-16 15:00:50|186840.2|186715.2|186843.9|186718.9|186843.9|186718.9|186838.9|186713.9|25
1723820460000|2024-08-16 15:01:00|186842.3|186717.3|186839.3|186714.3|186842.9|186717.9|186836.3|186711.3|27
1723820470000|2024-08-16 15:01:10|186842.2|186717.2|186836.1|186711.1|186842.2|186717.2|186835.4|186710.4|20
1723820480000|2024-08-16 15:01:20|186835|186710|186836.6|186711.6|186838.5|186713.5|186832.4|186707.4|29
1723820490000|2024-08-16 15:01:30|186836.1|186711.1|186836.6|186711.6|186837.7|186712.7|186833.3|186708.3|24
1723820500000|2024-08-16 15:01:40|186833.7|186708.7|186840.4|186715.4|186840.5|186715.5|186831.4|186706.4|24
1723820510000|2024-08-16 15:01:50|186841.4|186716.4|186835.5|186710.5|186841.9|186716.9|186832.7|186707.7|28
1723820520000|2024-08-16 15:02:00|186833.2|186708.2|186836.7|186711.7|186841.7|186716.7|186832.2|186707.2|24
1723820530000|2024-08-16 15:02:10|186837.6|186712.6|186842.1|186717.1|186847.1|186722.1|186834.7|186709.7|18
1723820540000|2024-08-16 15:02:20|186840.6|186715.6|186839.5|186714.5|186843.9|186718.9|186837.6|186712.6|20
1723820550000|2024-08-16 15:02:30|186838.7|186713.7|186837.8|186712.8|186838.8|186713.8|186837|186712|17
1723820560000|2024-08-16 15:02:40|186839|186714|186833.2|186708.2|186839.1|186714.1|186832.8|186707.8|19
1723820570000|2024-08-16 15:02:50|186834.3|186709.3|186833.8|186708.8|186835|186710|186833.2|186708.2|8
1723820580000|2024-08-16 15:03:00|186835.9|186710.9|186832.7|186707.7|186835.9|186710.9|186831.1|186706.1|18
1723820590000|2024-08-16 15:03:10|186833.8|186708.8|186832.7|186707.7|186836.3|186711.3|186829.9|186704.9|16
1723820600000|2024-08-16 15:03:20|186833.4|186708.4|186838.4|186713.4|186844.1|186719.1|186833.4|186708.4|19
1723820610000|2024-08-16 15:03:30|186839.7|186714.7|186840.1|186715.1|186842.3|186717.3|186837.9|186712.9|34
1723820620000|2024-08-16 15:03:40|186840.3|186715.3|186893.7|186768.7|186897|186772|186838.4|186713.4|32
1723820630000|2024-08-16 15:03:50|186902.9|186777.9|186877.7|186752.7|186904.4|186779.4|186874.9|186749.9|27
1723820640000|2024-08-16 15:04:00|186870.9|186745.9|186903.5|186778.5|186903.5|186778.5|186868.7|186743.7|18
1723820650000|2024-08-16 15:04:10|186901.6|186776.6|186903.7|186778.7|186906.2|186781.2|186899.7|186774.7|26
1723820660000|2024-08-16 15:04:20|186903.4|186778.4|186904.2|186779.2|186906.6|186781.6|186900.7|186775.7|23
1723820670000|2024-08-16 15:04:30|186905.3|186780.3|186901|186776|186905.7|186780.7|186901|186776|21
1723820680000|2024-08-16 15:04:40|186900.8|186775.8|186902.9|186777.9|186902.9|186777.9|186900.8|186775.8|3
1723820690000|2024-08-16 15:04:50|186906.7|186781.7|186928.2|186803.2|186965.7|186840.7|186906.7|186781.7|23
1723820700000|2024-08-16 15:05:00|186927.2|186802.2|186926.4|186801.4|186932.5|186807.5|186925.2|186800.2|19
1723820710000|2024-08-16 15:05:10|186931.2|186806.2|186926.9|186801.9|186932.6|186807.6|186926.8|186801.8|12
1723820720000|2024-08-16 15:05:20|186926.1|186801.1|186926.5|186801.5|186929.6|186804.6|186912.3|186787.3|34
1723820730000|2024-08-16 15:05:30|186923.8|186798.8|186919.8|186794.8|186926.8|186801.8|186919.2|186794.2|36
1723820740000|2024-08-16 15:05:40|186920.2|186795.2|186919.1|186794.1|186944.7|186819.7|186918.4|186793.4|22
1723820750000|2024-08-16 15:05:50|186923|186798|186920.9|186795.9|186923|186798|186917.4|186792.4|7
1723820760000|2024-08-16 15:06:00|186919.2|186794.2|186930.9|186805.9|186930.9|186805.9|186914.7|186789.7|15
1723820770000|2024-08-16 15:06:10|186931.5|186806.5|186929.5|186804.5|186931.5|186806.5|186923.5|186798.5|12
1723820780000|2024-08-16 15:06:20|186926.1|186801.1|186918.1|186793.1|186926.1|186801.1|186916.8|186791.8|3
1723820790000|2024-08-16 15:06:30|186917.5|186792.5|186917.5|186792.5|186917.5|186792.5|186917.5|186792.5|1
1723820800000|2024-08-16 15:06:40|186916.1|186791.1|186934.4|186809.4|186934.4|186809.4|186913.1|186788.1|12
1723820810000|2024-08-16 15:06:50|186932.5|186807.5|186857.8|186732.8|186932.5|186807.5|186845.5|186720.5|38
1723820820000|2024-08-16 15:07:00|186858.4|186733.4|186854|186729|186863.4|186738.4|186852.4|186727.4|33
1723820830000|2024-08-16 15:07:10|186854.3|186729.3|186860.9|186735.9|186862.8|186737.8|186853.8|186728.8|27
1723820840000|2024-08-16 15:07:20|186863|186738|186865|186740|186868.3|186743.3|186863|186738|17
1723820850000|2024-08-16 15:07:30|186864.4|186739.4|186863.5|186738.5|186866.3|186741.3|186860.1|186735.1|19
1723820860000|2024-08-16 15:07:40|186864.3|186739.3|186854.5|186729.5|186864.3|186739.3|186853|186728|11
1723820870000|2024-08-16 15:07:50|186855.2|186730.2|186836.5|186711.5|186856.2|186731.2|186830.8|186705.8|15
1723820880000|2024-08-16 15:08:00|186837.4|186712.4|186831.3|186706.3|186838.9|186713.9|186793.7|186668.7|13
1723820890000|2024-08-16 15:08:10|186829.3|186704.3|186821|186696|186829.3|186704.3|186817.6|186692.6|11
1723820900000|2024-08-16 15:08:20|186818.2|186693.2|186837.1|186712.1|186838.9|186713.9|186818.2|186693.2|5
1723820910000|2024-08-16 15:08:30|186837.3|186712.3|186837.2|186712.2|186838.1|186713.1|186837.2|186712.2|3
1723820920000|2024-08-16 15:08:40|186836.3|186711.3|186804.6|186679.6|186836.3|186711.3|186793.9|186668.9|28
1723820930000|2024-08-16 15:08:50|186825.9|186700.9|186756.6|186631.6|186832.2|186707.2|186753.7|186628.7|19
1723820940000|2024-08-16 15:09:00|186758|186633|186749.3|186624.3|186765.1|186640.1|186741.7|186616.7|24
1723820950000|2024-08-16 15:09:10|186750|186625|186825.4|186700.4|186831.7|186706.7|186745.8|186620.8|22
1723820960000|2024-08-16 15:09:20|186824.1|186699.1|186778.6|186653.6|186824.1|186699.1|186776.7|186651.7|19
1723820970000|2024-08-16 15:09:30|186780.2|186655.2|186779.9|186654.9|186806.1|186681.1|186775.3|186650.3|22
1723820980000|2024-08-16 15:09:40|186779.5|186654.5|186770|186645|186784.1|186659.1|186770|186645|17
1723820990000|2024-08-16 15:09:50|186767.8|186642.8|186781|186656|186781.2|186656.2|186757|186632|20
1723821000000|2024-08-16 15:10:00|186781.4|186656.4|186795.5|186670.5|186800.5|186675.5|186775|186650|18
1723821010000|2024-08-16 15:10:10|186796|186671|186825.5|186700.5|186827.4|186702.4|186790.1|186665.1|18
1723821020000|2024-08-16 15:10:20|186827.7|186702.7|186820.4|186695.4|186843.2|186718.2|186807.6|186682.6|22
1723821030000|2024-08-16 15:10:30|186818.2|186693.2|186826|186701|186828.1|186703.1|186796.3|186671.3|19
1723821040000|2024-08-16 15:10:40|186827.3|186702.3|186823.6|186698.6|186827.8|186702.8|186822.1|186697.1|15
1723821050000|2024-08-16 15:10:50|186826.2|186701.2|186842|186717|186856.3|186731.3|186799.1|186674.1|19
1723821060000|2024-08-16 15:11:00|186827.7|186702.7|186826.4|186701.4|186827.7|186702.7|186820.7|186695.7|29
1723821070000|2024-08-16 15:11:10|186825.6|186700.6|186815.8|186690.8|186825.6|186700.6|186815.8|186690.8|13
1723821080000|2024-08-16 15:11:20|186815.7|186690.7|186815.7|186690.7|186818.7|186693.7|186813.9|186688.9|12
1723821090000|2024-08-16 15:11:30|186816.6|186691.6|186814.1|186689.1|186816.6|186691.6|186814.1|186689.1|6
1723821100000|2024-08-16 15:11:40|186813.2|186688.2|186800.3|186675.3|186814|186689|186798.4|186673.4|9
1723821110000|2024-08-16 15:11:50|186801.3|186676.3|186830.4|186705.4|186836.6|186711.6|186801.3|186676.3|10
1723821120000|2024-08-16 15:12:00|186829.7|186704.7|186840.8|186715.8|186844.4|186719.4|186828.2|186703.2|15
1723821130000|2024-08-16 15:12:10|186841.6|186716.6|186838.3|186713.3|186842.3|186717.3|186835.5|186710.5|10
1723821140000|2024-08-16 15:12:20|186838.2|186713.2|186856.5|186731.5|186856.5|186731.5|186838.2|186713.2|3
1723821150000|2024-08-16 15:12:30|186858|186733|186860.8|186735.8|186860.8|186735.8|186858|186733|3
1723821160000|2024-08-16 15:12:40|186860.5|186735.5|186857.9|186732.9|186860.6|186735.6|186838.5|186713.5|8
1723821170000|2024-08-16 15:12:50|186856.1|186731.1|186843.3|186718.3|186856.1|186731.1|186843.3|186718.3|7
1723821180000|2024-08-16 15:13:00|186844.5|186719.5|186843.9|186718.9|186855.9|186730.9|186843.9|186718.9|9
1723821190000|2024-08-16 15:13:10|186842.5|186717.5|186842.5|186717.5|186842.5|186717.5|186842.5|186717.5|1
1723821200000|2024-08-16 15:13:20|186842.1|186717.1|186844.4|186719.4|186844.4|186719.4|186839.9|186714.9|6
1723821210000|2024-08-16 15:13:30|186842.4|186717.4|186842.4|186717.4|186842.4|186717.4|186842.4|186717.4|1
1723821220000|2024-08-16 15:13:40|186842|186717|186839.7|186714.7|186842|186717|186838.8|186713.8|3
1723821230000|2024-08-16 15:13:50|186839|186714|186839.8|186714.8|186839.8|186714.8|186839|186714|2
1723821240000|2024-08-16 15:14:00|186840.9|186715.9|186839.7|186714.7|186840.9|186715.9|186837.5|186712.5|4
1723821250000|2024-08-16 15:14:10|186837.4|186712.4|186820.2|186695.2|186837.4|186712.4|186820.2|186695.2|3
1723821260000|2024-08-16 15:14:20|186821.7|186696.7|186833.1|186708.1|186837.3|186712.3|186821.7|186696.7|6
1723821270000|2024-08-16 15:14:30|186832|186707|186840.6|186715.6|186840.6|186715.6|186822.8|186697.8|4
1723821280000|2024-08-16 15:14:40|186841.1|186716.1|186852.5|186727.5|186852.5|186727.5|186841.1|186716.1|2
1723821290000|2024-08-16 15:14:50|186850|186725|186851.1|186726.1|186851.7|186726.7|186848.2|186723.2|8
1723821300000|2024-08-16 15:15:00|186851.7|186726.7|186852.6|186727.6|186853.4|186728.4|186851.7|186726.7|8
1723821310000|2024-08-16 15:15:10|186851.7|186726.7|186851.3|186726.3|186851.7|186726.7|186850|186725|9
1723821320000|2024-08-16 15:15:20|186852.8|186727.8|186857.8|186732.8|186859.7|186734.7|186852.8|186727.8|5
1723821330000|2024-08-16 15:15:30|186861.3|186736.3|186854.1|186729.1|186861.3|186736.3|186853.1|186728.1|6
1723821340000|2024-08-16 15:15:40|186857.3|186732.3|186844|186719|186857.3|186732.3|186844|186719|20
1723821350000|2024-08-16 15:15:50|186851.8|186726.8|186846.1|186721.1|186851.8|186726.8|186845|186720|18
1723821360000|2024-08-16 15:16:00|186848.1|186723.1|186861.1|186736.1|186864.5|186739.5|186846.2|186721.2|16
1723821370000|2024-08-16 15:16:10|186857.9|186732.9|186854.6|186729.6|186857.9|186732.9|186839.1|186714.1|15
1723821380000|2024-08-16 15:16:20|186856.5|186731.5|186853.5|186728.5|186859.7|186734.7|186845.4|186720.4|10
1723821390000|2024-08-16 15:16:30|186855.5|186730.5|186851.7|186726.7|186855.5|186730.5|186851.7|186726.7|4
1723821400000|2024-08-16 15:16:40|186852.7|186727.7|186854.3|186729.3|186857.4|186732.4|186852.7|186727.7|4
1723821410000|2024-08-16 15:16:50|186854.6|186729.6|186843.9|186718.9|186856.2|186731.2|186843.9|186718.9|7
1723821420000|2024-08-16 15:17:00|186839.1|186714.1|186852.4|186727.4|186852.8|186727.8|186839.1|186714.1|5
1723821430000|2024-08-16 15:17:10|186852.1|186727.1|186855.3|186730.3|186857.6|186732.6|186845.2|186720.2|11
1723821440000|2024-08-16 15:17:20|186853.3|186728.3|186852.2|186727.2|186853.3|186728.3|186852.2|186727.2|2
1723821450000|2024-08-16 15:17:30|186851.6|186726.6|186848.2|186723.2|186851.6|186726.6|186848.2|186723.2|3
1723821460000|2024-08-16 15:17:40|186845|186720|186846.6|186721.6|186847.3|186722.3|186844.5|186719.5|4
1723821470000|2024-08-16 15:17:50|186843.9|186718.9|186848.5|186723.5|186850|186725|186839.4|186714.4|17
1723821480000|2024-08-16 15:18:00|186846.8|186721.8|186856.5|186731.5|186856.5|186731.5|186838.7|186713.7|12
1723821490000|2024-08-16 15:18:10|186851.5|186726.5|186852.4|186727.4|186857.2|186732.2|186849.9|186724.9|14
1723821500000|2024-08-16 15:18:20|186851.7|186726.7|186852.7|186727.7|186852.7|186727.7|186851.7|186726.7|3
1723821510000|2024-08-16 15:18:30|186850.6|186725.6|186850.6|186725.6|186850.6|186725.6|186850.6|186725.6|1
1723821520000|2024-08-16 15:18:40|186852.3|186727.3|186840.2|186715.2|186852.8|186727.8|186840.2|186715.2|5
1723821530000|2024-08-16 15:18:50|186842.8|186717.8|186840.2|186715.2|186842.8|186717.8|186839.3|186714.3|8
1723821540000|2024-08-16 15:19:00|186840.6|186715.6|186841.2|186716.2|186843|186718|186840.6|186715.6|5
1723821550000|2024-08-16 15:19:10|186840.2|186715.2|186842.8|186717.8|186849.9|186724.9|186840.2|186715.2|9
1723821560000|2024-08-16 15:19:20|186840.3|186715.3|186836.3|186711.3|186840.3|186715.3|186835.7|186710.7|9
1723821570000|2024-08-16 15:19:30|186837.1|186712.1|186836.3|186711.3|186837.1|186712.1|186836.3|186711.3|2
1723821580000|2024-08-16 15:19:40|186837.3|186712.3|186832.5|186707.5|186837.3|186712.3|186832.5|186707.5|8
1723821590000|2024-08-16 15:19:50|186833.4|186708.4|186852.1|186727.1|186856.1|186731.1|186831.1|186706.1|20
1723821600000|2024-08-16 15:20:00|186853.7|186728.7|186846.9|186721.9|186857.2|186732.2|186845|186720|27
1723821610000|2024-08-16 15:20:10|186847.2|186722.2|186851.6|186726.6|186855.2|186730.2|186845.4|186720.4|23
1723821620000|2024-08-16 15:20:20|186889.2|186764.2|186882.1|186757.1|186889.2|186764.2|186870.8|186745.8|20
1723821630000|2024-08-16 15:20:30|186880.5|186755.5|186881.1|186756.1|186881.3|186756.3|186879.9|186754.9|14
1723821640000|2024-08-16 15:20:40|186882.3|186757.3|186880.7|186755.7|186883.2|186758.2|186879.5|186754.5|12
1723821650000|2024-08-16 15:20:50|186881.9|186756.9|186878.2|186753.2|186881.9|186756.9|186877.4|186752.4|10
1723821660000|2024-08-16 15:21:00|186882.3|186757.3|186874.1|186749.1|186882.3|186757.3|186872.5|186747.5|17
1723821670000|2024-08-16 15:21:10|186875.1|186750.1|186860.7|186735.7|186875.9|186750.9|186856.8|186731.8|21
1723821680000|2024-08-16 15:21:20|186862.3|186737.3|186866.8|186741.8|186870.8|186745.8|186860.5|186735.5|16
1723821690000|2024-08-16 15:21:30|186865.6|186740.6|186866.2|186741.2|186866.9|186741.9|186864.6|186739.6|9
1723821700000|2024-08-16 15:21:40|186865.4|186740.4|186861.5|186736.5|186867|186742|186861.2|186736.2|27
1723821710000|2024-08-16 15:21:50|186862.5|186737.5|186855.6|186730.6|186862.5|186737.5|186855.3|186730.3|17
1723821720000|2024-08-16 15:22:00|186856.7|186731.7|186843.3|186718.3|186856.7|186731.7|186842.3|186717.3|18
1723821730000|2024-08-16 15:22:10|186844.2|186719.2|186804.5|186679.5|186844.2|186719.2|186795.1|186670.1|28
1723821740000|2024-08-16 15:22:20|186806.9|186681.9|186801.9|186676.9|186806.9|186681.9|186796.4|186671.4|26
1723821750000|2024-08-16 15:22:30|186799.9|186674.9|186803.1|186678.1|186804.8|186679.8|186799.8|186674.8|28
1723821760000|2024-08-16 15:22:40|186802.3|186677.3|186815.7|186690.7|186820.6|186695.6|186798.9|186673.9|20
1723821770000|2024-08-16 15:22:50|186814.5|186689.5|186807.8|186682.8|186816|186691|186805.8|186680.8|24
1723821780000|2024-08-16 15:23:00|186806.1|186681.1|186805.8|186680.8|186807.9|186682.9|186804.2|186679.2|24
1723821790000|2024-08-16 15:23:10|186806.4|186681.4|186806.6|186681.6|186808.2|186683.2|186802.4|186677.4|23
1723821800000|2024-08-16 15:23:20|186806|186681|186805.8|186680.8|186808.3|186683.3|186802.9|186677.9|17
1723821810000|2024-08-16 15:23:30|186807|186682|186806.1|186681.1|186807.7|186682.7|186806.1|186681.1|9
1723821820000|2024-08-16 15:23:40|186806.8|186681.8|186803.5|186678.5|186806.8|186681.8|186803.5|186678.5|6
1723821830000|2024-08-16 15:23:50|186805.2|186680.2|186805.5|186680.5|186806.3|186681.3|186804.1|186679.1|5
1723821840000|2024-08-16 15:24:00|186796.9|186671.9|186813.9|186688.9|186816.1|186691.1|186796.9|186671.9|9
1723821850000|2024-08-16 15:24:10|186813.2|186688.2|186829.4|186704.4|186830.1|186705.1|186813.2|186688.2|22
1723821860000|2024-08-16 15:24:20|186828.8|186703.8|186831.1|186706.1|186838.9|186713.9|186808.5|186683.5|15
1723821870000|2024-08-16 15:24:30|186831.8|186706.8|186819.8|186694.8|186833.3|186708.3|186817.8|186692.8|19
1723821880000|2024-08-16 15:24:40|186820.8|186695.8|186818.8|186693.8|186821.5|186696.5|186817.6|186692.6|23
1723821890000|2024-08-16 15:24:50|186819.8|186694.8|186817.8|186692.8|186826.9|186701.9|186816.7|186691.7|34
1723821900000|2024-08-16 15:25:00|186816.8|186691.8|186818.3|186693.3|186821.8|186696.8|186815.3|186690.3|35
1723821910000|2024-08-16 15:25:10|186818.4|186693.4|186819.5|186694.5|186822.9|186697.9|186816.1|186691.1|33
1723821920000|2024-08-16 15:25:20|186827.6|186702.6|186793.7|186668.7|186827.6|186702.6|186793.7|186668.7|31
1723821930000|2024-08-16 15:25:30|186793.3|186668.3|186801.2|186676.2|186804.8|186679.8|186793.3|186668.3|16
1723821940000|2024-08-16 15:25:40|186802.1|186677.1|186802|186677|186803.6|186678.6|186800.3|186675.3|12
1723821950000|2024-08-16 15:25:50|186803.3|186678.3|186800.5|186675.5|186803.3|186678.3|186798.1|186673.1|10
1723821960000|2024-08-16 15:26:00|186801.2|186676.2|186828.8|186703.8|186835.6|186710.6|186794.3|186669.3|15
1723821970000|2024-08-16 15:26:10|186827.3|186702.3|186828.1|186703.1|186828.1|186703.1|186826.2|186701.2|3
1723821980000|2024-08-16 15:26:20|186828.6|186703.6|186826.6|186701.6|186828.9|186703.9|186826.6|186701.6|8
1723821990000|2024-08-16 15:26:30|186828|186703|186827.4|186702.4|186828|186703|186827.4|186702.4|2
1723822000000|2024-08-16 15:26:40|186825.9|186700.9|186804.1|186679.1|186825.9|186700.9|186795.1|186670.1|9
1723822010000|2024-08-16 15:26:50|186803.6|186678.6|186797.8|186672.8|186804.3|186679.3|186797.8|186672.8|5
1723822020000|2024-08-16 15:27:00|186798.7|186673.7|186791.1|186666.1|186799.5|186674.5|186791.1|186666.1|9
1723822030000|2024-08-16 15:27:10|186790.3|186665.3|186790.8|186665.8|186790.8|186665.8|186790.3|186665.3|4
1723822040000|2024-08-16 15:27:20|186790.6|186665.6|186765.4|186640.4|186790.6|186665.6|186765.4|186640.4|4
1723822050000|2024-08-16 15:27:30|186763.6|186638.6|186704.2|186579.2|186763.6|186638.6|186699.8|186574.8|28
1723822060000|2024-08-16 15:27:40|186703.1|186578.1|186690.8|186565.8|186703.3|186578.3|186690.8|186565.8|14
1723822070000|2024-08-16 15:27:50|186687.8|186562.8|186675.7|186550.7|186688.2|186563.2|186675.7|186550.7|12
1723822080000|2024-08-16 15:28:00|186680.6|186555.6|186705|186580|186705|186580|186669.2|186544.2|27
1723822090000|2024-08-16 15:28:10|186698.1|186573.1|186671.7|186546.7|186710.3|186585.3|186669.7|186544.7|23
1723822100000|2024-08-16 15:28:20|186668.9|186543.9|186676.9|186551.9|186678.6|186553.6|186668.9|186543.9|16
1723822110000|2024-08-16 15:28:30|186676.4|186551.4|186715.5|186590.5|186717.5|186592.5|186670.5|186545.5|10
1723822120000|2024-08-16 15:28:40|186712.8|186587.8|186689.7|186564.7|186712.8|186587.8|186687.4|186562.4|8
1723822130000|2024-08-16 15:28:50|186688.2|186563.2|186686.8|186561.8|186689.4|186564.4|186686.1|186561.1|8
1723822140000|2024-08-16 15:29:00|186685.9|186560.9|186658.8|186533.8|186685.9|186560.9|186646.6|186521.6|29
1723822150000|2024-08-16 15:29:10|186659.9|186534.9|186639.1|186514.1|186659.9|186534.9|186638.1|186513.1|14
1723822160000|2024-08-16 15:29:20|186641.9|186516.9|186639.3|186514.3|186641.9|186516.9|186637.4|186512.4|5
1723822170000|2024-08-16 15:29:30|186640.3|186515.3|186617.5|186492.5|186647.4|186522.4|186617.5|186492.5|19
1723822180000|2024-08-16 15:29:40|186616.3|186491.3|186628.7|186503.7|186630.4|186505.4|186616.3|186491.3|10
1723822190000|2024-08-16 15:29:50|186627.9|186502.9|186602.7|186477.7|186628.9|186503.9|186596.7|186471.7|13
1723822200000|2024-08-16 15:30:00|186601|186476|186589.1|186464.1|186604.2|186479.2|186582|186457|25
1723822210000|2024-08-16 15:30:10|186587.9|186462.9|186591.4|186466.4|186609.4|186484.4|186587.9|186462.9|25
1723822220000|2024-08-16 15:30:20|186589.7|186464.7|186589.5|186464.5|186591|186466|186585|186460|12
1723822230000|2024-08-16 15:30:30|186591|186466|186589.7|186464.7|186591.1|186466.1|186589.2|186464.2|14
1723822240000|2024-08-16 15:30:40|186591|186466|186590.3|186465.3|186591|186466|186589|186464|9
1723822250000|2024-08-16 15:30:50|186592.1|186467.1|186626.8|186501.8|186626.8|186501.8|186592.1|186467.1|20
1723822260000|2024-08-16 15:31:00|186628.4|186503.4|186642.5|186517.5|186644.5|186519.5|186628.4|186503.4|13
1723822270000|2024-08-16 15:31:10|186644.1|186519.1|186641.2|186516.2|186645.8|186520.8|186641.2|186516.2|9
1723822280000|2024-08-16 15:31:20|186642.3|186517.3|186621.2|186496.2|186646.2|186521.2|186621.2|186496.2|9
1723822290000|2024-08-16 15:31:30|186622.1|186497.1|186621.9|186496.9|186622.1|186497.1|186618.3|186493.3|9
1723822300000|2024-08-16 15:31:40|186620|186495|186616.7|186491.7|186621.9|186496.9|186611.8|186486.8|10
1723822310000|2024-08-16 15:31:50|186616|186491|186616|186491|186616|186491|186616|186491|1
1723822320000|2024-08-16 15:32:00|186617.7|186492.7|186616.9|186491.9|186617.7|186492.7|186616.9|186491.9|2
1723822330000|2024-08-16 15:32:10|186621.9|186496.9|186574.8|186449.8|186636|186511|186574.8|186449.8|15
1723822340000|2024-08-16 15:32:20|186576.2|186451.2|186546.5|186421.5|186576.2|186451.2|186544.4|186419.4|11
1723822350000|2024-08-16 15:32:30|186547.6|186422.6|186551|186426|186551|186426|186546.3|186421.3|6
1723822360000|2024-08-16 15:32:40|186552.8|186427.8|186565.9|186440.9|186567.2|186442.2|186550.8|186425.8|21
1723822370000|2024-08-16 15:32:50|186564.2|186439.2|186585|186460|186594.8|186469.8|186559|186434|20
1723822380000|2024-08-16 15:33:00|186584.3|186459.3|186584.3|186459.3|186584.3|186459.3|186582.8|186457.8|8
1723822390000|2024-08-16 15:33:10|186585.2|186460.2|186589.7|186464.7|186590.3|186465.3|186563.4|186438.4|13
1723822400000|2024-08-16 15:33:20|186591|186466|186618.9|186493.9|186618.9|186493.9|186580.4|186455.4|21
1723822410000|2024-08-16 15:33:30|186617.2|186492.2|186583.2|186458.2|186617.2|186492.2|186576.8|186451.8|11
1723822420000|2024-08-16 15:33:40|186581.9|186456.9|186587.3|186462.3|186589.1|186464.1|186581.9|186456.9|14
1723822430000|2024-08-16 15:33:50|186588.8|186463.8|186620.4|186495.4|186622|186497|186587.4|186462.4|20
1723822440000|2024-08-16 15:34:00|186619|186494|186613.9|186488.9|186622.8|186497.8|186613.9|186488.9|13
1723822450000|2024-08-16 15:34:10|186585.2|186460.2|186585.1|186460.1|186588.7|186463.7|186585|186460|11
1723822460000|2024-08-16 15:34:20|186586.1|186461.1|186592.6|186467.6|186593|186468|186586.1|186461.1|12
1723822470000|2024-08-16 15:34:30|186590.5|186465.5|186598.9|186473.9|186598.9|186473.9|186590.2|186465.2|10
1723822480000|2024-08-16 15:34:40|186600.3|186475.3|186600.3|186475.3|186600.3|186475.3|186600.3|186475.3|1
1723822490000|2024-08-16 15:34:50|186600.1|186475.1|186607.5|186482.5|186625.1|186500.1|186600.1|186475.1|7
1723822500000|2024-08-16 15:35:00|186608.6|186483.6|186612.1|186487.1|186615.3|186490.3|186607.4|186482.4|9
1723822510000|2024-08-16 15:35:10|186614.5|186489.5|186614.6|186489.6|186617|186492|186603.8|186478.8|6
1723822520000|2024-08-16 15:35:20|186612.2|186487.2|186611.5|186486.5|186623.1|186498.1|186609.6|186484.6|6
1723822530000|2024-08-16 15:35:30|186612|186487|186608.8|186483.8|186612|186487|186605.8|186480.8|7
1723822540000|2024-08-16 15:35:40|186606.2|186481.2|186591.8|186466.8|186606.2|186481.2|186591.8|186466.8|6
1723822550000|2024-08-16 15:35:50|186590.6|186465.6|186552.8|186427.8|186590.6|186465.6|186547.8|186422.8|13
1723822560000|2024-08-16 15:36:00|186548.6|186423.6|186521|186396|186548.6|186423.6|186521|186396|14
1723822570000|2024-08-16 15:36:10|186519.3|186394.3|186531.7|186406.7|186540.2|186415.2|186519.3|186394.3|26
1723822580000|2024-08-16 15:36:20|186533.2|186408.2|186511.2|186386.2|186535.4|186410.4|186511.2|186386.2|15
1723822590000|2024-08-16 15:36:30|186512.4|186387.4|186511.4|186386.4|186521.1|186396.1|186510.8|186385.8|17
1723822600000|2024-08-16 15:36:40|186497.7|186372.7|186470.7|186345.7|186498.3|186373.3|186453.2|186328.2|25
1723822610000|2024-08-16 15:36:50|186469.9|186344.9|186459.4|186334.4|186471.2|186346.2|186456.6|186331.6|23
1723822620000|2024-08-16 15:37:00|186457.4|186332.4|186470.7|186345.7|186470.7|186345.7|186449.6|186324.6|16
1723822630000|2024-08-16 15:37:10|186469.6|186344.6|186469.4|186344.4|186470.7|186345.7|186460.2|186335.2|17
1723822640000|2024-08-16 15:37:20|186466.5|186341.5|186461.7|186336.7|186470.7|186345.7|186461.7|186336.7|16
1723822650000|2024-08-16 15:37:30|186463.7|186338.7|186461|186336|186465.6|186340.6|186460.1|186335.1|13
1723822660000|2024-08-16 15:37:40|186462|186337|186453.1|186328.1|186465.9|186340.9|186451.3|186326.3|11
1723822670000|2024-08-16 15:37:50|186450.8|186325.8|186448.8|186323.8|186450.8|186325.8|186448.8|186323.8|2
1723822680000|2024-08-16 15:38:00|186449.5|186324.5|186447.7|186322.7|186452|186327|186446.8|186321.8|12
1723822690000|2024-08-16 15:38:10|186447.1|186322.1|186445.4|186320.4|186449.3|186324.3|186439.4|186314.4|23
1723822700000|2024-08-16 15:38:20|186437.4|186312.4|186427.5|186302.5|186437.4|186312.4|186423.2|186298.2|32
1723822710000|2024-08-16 15:38:30|186430.9|186305.9|186418.9|186293.9|186439.6|186314.6|186418.9|186293.9|24
1723822720000|2024-08-16 15:38:40|186420.3|186295.3|186423.7|186298.7|186425.3|186300.3|186420.3|186295.3|11
1723822730000|2024-08-16 15:38:50|186424.4|186299.4|186405|186280|186426.6|186301.6|186405|186280|15
1723822740000|2024-08-16 15:39:00|186404.2|186279.2|186424.9|186299.9|186427.4|186302.4|186404|186279|17
1723822750000|2024-08-16 15:39:10|186430.5|186305.5|186438|186313|186441.2|186316.2|186430.5|186305.5|5
1723822760000|2024-08-16 15:39:20|186440.1|186315.1|186458.2|186333.2|186468.7|186343.7|186440.1|186315.1|12
1723822770000|2024-08-16 15:39:30|186459.7|186334.7|186448.8|186323.8|186468|186343|186448.8|186323.8|7
1723822780000|2024-08-16 15:39:40|186448.4|186323.4|186448.5|186323.5|186449.5|186324.5|186447.3|186322.3|7
1723822790000|2024-08-16 15:39:50|186448.7|186323.7|186448.7|186323.7|186448.7|186323.7|186448.7|186323.7|1
1723822800000|2024-08-16 15:40:00|186449.4|186324.4|186448.2|186323.2|186449.4|186324.4|186436.1|186311.1|5
1723822810000|2024-08-16 15:40:10|186451.7|186326.7|186460.7|186335.7|186477.2|186352.2|186451.6|186326.6|23
1723822820000|2024-08-16 15:40:20|186462.7|186337.7|186523.6|186398.6|186525|186400|186462.7|186337.7|22
1723822830000|2024-08-16 15:40:30|186523.5|186398.5|186522|186397|186525.2|186400.2|186518|186393|20
1723822840000|2024-08-16 15:40:40|186523.8|186398.8|186521.8|186396.8|186523.8|186398.8|186518.6|186393.6|9
1723822850000|2024-08-16 15:40:50|186523|186398|186524.5|186399.5|186524.5|186399.5|186522.2|186397.2|6
1723822860000|2024-08-16 15:41:00|186529.1|186404.1|186530.4|186405.4|186530.4|186405.4|186529.1|186404.1|2
1723822870000|2024-08-16 15:41:10|186530.9|186405.9|186533.2|186408.2|186533.2|186408.2|186530.9|186405.9|2
1723822880000|2024-08-16 15:41:20|186534.8|186409.8|186557.3|186432.3|186558.4|186433.4|186534.8|186409.8|11
1723822890000|2024-08-16 15:41:30|186558.4|186433.4|186559.9|186434.9|186560.2|186435.2|186558.4|186433.4|3
1723822900000|2024-08-16 15:41:40|186561.5|186436.5|186571|186446|186572|186447|186561.5|186436.5|5
1723822910000|2024-08-16 15:41:50|186572.3|186447.3|186579|186454|186581.3|186456.3|186572.3|186447.3|17
1723822920000|2024-08-16 15:42:00|186588.7|186463.7|186557.2|186432.2|186589.7|186464.7|186557.2|186432.2|15
1723822930000|2024-08-16 15:42:10|186558.3|186433.3|186558.1|186433.1|186559|186434|186555.3|186430.3|7
1723822940000|2024-08-16 15:42:20|186561.3|186436.3|186564.1|186439.1|186564.5|186439.5|186558.3|186433.3|11
1723822950000|2024-08-16 15:42:30|186562.9|186437.9|186563.9|186438.9|186564|186439|186561.9|186436.9|6
1723822960000|2024-08-16 15:42:40|186562.8|186437.8|186548.3|186423.3|186562.8|186437.8|186543|186418|15
1723822970000|2024-08-16 15:42:50|186547.4|186422.4|186543.4|186418.4|186548.4|186423.4|186534.4|186409.4|20
1723822980000|2024-08-16 15:43:00|186542.4|186417.4|186542.7|186417.7|186542.7|186417.7|186541.5|186416.5|7
1723822990000|2024-08-16 15:43:10|186543.2|186418.2|186542.2|186417.2|186543.2|186418.2|186542.2|186417.2|2
1723823000000|2024-08-16 15:43:20|186541.5|186416.5|186544.4|186419.4|186544.4|186419.4|186541.5|186416.5|4
1723823010000|2024-08-16 15:43:30|186544.5|186419.5|186545.1|186420.1|186545.1|186420.1|186542.8|186417.8|3
1723823040000|2024-08-16 15:44:00|186544.8|186419.8|186554.9|186429.9|186554.9|186429.9|186544.8|186419.8|2
1723823050000|2024-08-16 15:44:10|186542.9|186417.9|186511.7|186386.7|186542.9|186417.9|186495.1|186370.1|15
1723823060000|2024-08-16 15:44:20|186508.4|186383.4|186512.6|186387.6|186513.1|186388.1|186508.4|186383.4|9
1723823070000|2024-08-16 15:44:30|186512.1|186387.1|186512.8|186387.8|186514|186389|186504.9|186379.9|10
1723823080000|2024-08-16 15:44:40|186513.8|186388.8|186521|186396|186521.6|186396.6|186513.8|186388.8|9
1723823090000|2024-08-16 15:44:50|186522.2|186397.2|186522.3|186397.3|186522.4|186397.4|186520.4|186395.4|4
1723823100000|2024-08-16 15:45:00|186523.4|186398.4|186527.1|186402.1|186528.9|186403.9|186523.4|186398.4|10
1723823110000|2024-08-16 15:45:10|186528.4|186403.4|186551.2|186426.2|186563.8|186438.8|186528.4|186403.4|18
1723823120000|2024-08-16 15:45:20|186552.3|186427.3|186531.1|186406.1|186557|186432|186531.1|186406.1|21
1723823130000|2024-08-16 15:45:30|186529.1|186404.1|186517.3|186392.3|186531.2|186406.2|186517.3|186392.3|19
1723823140000|2024-08-16 15:45:40|186516.8|186391.8|186513.7|186388.7|186516.8|186391.8|186509.6|186384.6|13
1723823150000|2024-08-16 15:45:50|186512.6|186387.6|186459.4|186334.4|186514.3|186389.3|186459.4|186334.4|14
1723823160000|2024-08-16 15:46:00|186459.8|186334.8|186462|186337|186462|186337|186458.6|186333.6|11
1723823170000|2024-08-16 15:46:10|186460.9|186335.9|186458.4|186333.4|186460.9|186335.9|186458.1|186333.1|5
1723823180000|2024-08-16 15:46:20|186459.6|186334.6|186437.5|186312.5|186460.3|186335.3|186434.3|186309.3|11
1723823190000|2024-08-16 15:46:30|186436.3|186311.3|186437.5|186312.5|186438.8|186313.8|186430.9|186305.9|10
1723823200000|2024-08-16 15:46:40|186436.2|186311.2|186425.8|186300.8|186436.2|186311.2|186417.7|186292.7|24
1723823210000|2024-08-16 15:46:50|186425.6|186300.6|186425.9|186300.9|186427.9|186302.9|186425.6|186300.6|11
1723823220000|2024-08-16 15:47:00|186426.2|186301.2|186427.3|186302.3|186427.7|186302.7|186425.7|186300.7|11
1723823230000|2024-08-16 15:47:10|186428.2|186303.2|186427.8|186302.8|186434.9|186309.9|186415.5|186290.5|16
1723823240000|2024-08-16 15:47:20|186429|186304|186420.8|186295.8|186432.2|186307.2|186420.8|186295.8|14
1723823250000|2024-08-16 15:47:30|186422.4|186297.4|186451.7|186326.7|186451.8|186326.8|186421.1|186296.1|16
1723823260000|2024-08-16 15:47:40|186448.9|186323.9|186458.3|186333.3|186458.3|186333.3|186438.7|186313.7|10
1723823270000|2024-08-16 15:47:50|186460.1|186335.1|186482.7|186357.7|186489|186364|186459.2|186334.2|15
1723823280000|2024-08-16 15:48:00|186472.6|186347.6|186499.1|186374.1|186504.6|186379.6|186472.6|186347.6|15
1723823290000|2024-08-16 15:48:10|186497.3|186372.3|186500.6|186375.6|186500.6|186375.6|186489|186364|13
1723823300000|2024-08-16 15:48:20|186498.9|186373.9|186505.6|186380.6|186513.9|186388.9|186498.9|186373.9|19
1723823310000|2024-08-16 15:48:30|186504.7|186379.7|186515.4|186390.4|186515.4|186390.4|186499.4|186374.4|10
1723823320000|2024-08-16 15:48:40|186515.2|186390.2|186496.9|186371.9|186516.8|186391.8|186495.3|186370.3|13
1723823330000|2024-08-16 15:48:50|186497.9|186372.9|186489.1|186364.1|186497.9|186372.9|186485.7|186360.7|10
1723823340000|2024-08-16 15:49:00|186490.7|186365.7|186463.3|186338.3|186493.3|186368.3|186448.9|186323.9|16
1723823350000|2024-08-16 15:49:10|186462.7|186337.7|186461.5|186336.5|186463.9|186338.9|186455.7|186330.7|15
1723823360000|2024-08-16 15:49:20|186460.3|186335.3|186460|186335|186466.8|186341.8|186460|186335|8
1723823370000|2024-08-16 15:49:30|186458|186333|186459.1|186334.1|186461.4|186336.4|186458|186333|6
1723823380000|2024-08-16 15:49:40|186457.6|186332.6|186450.1|186325.1|186459.3|186334.3|186450.1|186325.1|7
1723823390000|2024-08-16 15:49:50|186447.3|186322.3|186464.7|186339.7|186465.2|186340.2|186445.2|186320.2|10
1723823400000|2024-08-16 15:50:00|186463.3|186338.3|186464.6|186339.6|186464.8|186339.8|186463.3|186338.3|5
1723823410000|2024-08-16 15:50:10|186468.2|186343.2|186475.1|186350.1|186476.9|186351.9|186468.2|186343.2|11
1723823420000|2024-08-16 15:50:20|186475.6|186350.6|186476.4|186351.4|186477.4|186352.4|186475.6|186350.6|5
1723823430000|2024-08-16 15:50:30|186477.3|186352.3|186470|186345|186477.3|186352.3|186465.9|186340.9|16
1723823440000|2024-08-16 15:50:40|186471.6|186346.6|186473.1|186348.1|186473.1|186348.1|186471.6|186346.6|3
1723823450000|2024-08-16 15:50:50|186473.6|186348.6|186472|186347|186474.3|186349.3|186472|186347|8
1723823460000|2024-08-16 15:51:00|186472.8|186347.8|186457.6|186332.6|186474.8|186349.8|186453.1|186328.1|8
1723823470000|2024-08-16 15:51:10|186458.8|186333.8|186459.3|186334.3|186464.1|186339.1|186456.9|186331.9|8
1723823480000|2024-08-16 15:51:20|186456.5|186331.5|186458.2|186333.2|186458.2|186333.2|186456.5|186331.5|2
1723823490000|2024-08-16 15:51:30|186458.3|186333.3|186458.7|186333.7|186462.7|186337.7|186458.3|186333.3|6
1723823500000|2024-08-16 15:51:40|186458.5|186333.5|186458.5|186333.5|186458.5|186333.5|186458.5|186333.5|1
1723823510000|2024-08-16 15:51:50|186460.5|186335.5|186459|186334|186462.4|186337.4|186456.8|186331.8|5
1723823520000|2024-08-16 15:52:00|186458.6|186333.6|186459.2|186334.2|186461.1|186336.1|186458.6|186333.6|5
1723823530000|2024-08-16 15:52:10|186462|186337|186460.5|186335.5|186462|186337|186457.6|186332.6|8
1723823540000|2024-08-16 15:52:20|186459.9|186334.9|186459.9|186334.9|186459.9|186334.9|186459.9|186334.9|1
1723823550000|2024-08-16 15:52:30|186459.5|186334.5|186446.4|186321.4|186459.5|186334.5|186446.1|186321.1|6
1723823560000|2024-08-16 15:52:40|186448.6|186323.6|186452.4|186327.4|186457.6|186332.6|186448.6|186323.6|6
1723823570000|2024-08-16 15:52:50|186450.8|186325.8|186486.2|186361.2|186486.2|186361.2|186448.5|186323.5|7
1723823580000|2024-08-16 15:53:00|186486.7|186361.7|186477.7|186352.7|186486.7|186361.7|186471.4|186346.4|19
1723823590000|2024-08-16 15:53:10|186476.8|186351.8|186476.3|186351.3|186480.3|186355.3|186475.1|186350.1|29
1723823600000|2024-08-16 15:53:20|186478.6|186353.6|186478.5|186353.5|186482.5|186357.5|186478.5|186353.5|23
1723823610000|2024-08-16 15:53:30|186476.8|186351.8|186488.6|186363.6|186490.8|186365.8|186476.3|186351.3|22
1723823620000|2024-08-16 15:53:40|186484.5|186359.5|186490.3|186365.3|186492.4|186367.4|186484.5|186359.5|12
1723823630000|2024-08-16 15:53:50|186488.8|186363.8|186492.1|186367.1|186495.6|186370.6|186486.9|186361.9|22
1723823640000|2024-08-16 15:54:00|186490.9|186365.9|186484.9|186359.9|186492.7|186367.7|186484.1|186359.1|15
1723823650000|2024-08-16 15:54:10|186484.3|186359.3|186484.7|186359.7|186486.3|186361.3|186484.3|186359.3|6
1723823660000|2024-08-16 15:54:20|186484.9|186359.9|186485.8|186360.8|186487.3|186362.3|186483|186358|8
1723823670000|2024-08-16 15:54:30|186484.3|186359.3|186482.4|186357.4|186487.4|186362.4|186480.7|186355.7|12
1723823680000|2024-08-16 15:54:40|186479.8|186354.8|186475.1|186350.1|186483.6|186358.6|186475.1|186350.1|10
1723823690000|2024-08-16 15:54:50|186475.6|186350.6|186484.8|186359.8|186487.7|186362.7|186475.6|186350.6|11
1723823700000|2024-08-16 15:55:00|186482.8|186357.8|186484.3|186359.3|186486.1|186361.1|186480.7|186355.7|14
1723823710000|2024-08-16 15:55:10|186481.9|186356.9|186481.8|186356.8|186483.7|186358.7|186480|186355|7
1723823720000|2024-08-16 15:55:20|186483.7|186358.7|186482|186357|186483.7|186358.7|186482|186357|2
1723823730000|2024-08-16 15:55:30|186481|186356|186450.2|186325.2|186483.5|186358.5|186440.7|186315.7|7
1723823740000|2024-08-16 15:55:40|186451.3|186326.3|186455.3|186330.3|186455.4|186330.4|186447.2|186322.2|19
1723823750000|2024-08-16 15:55:50|186454.3|186329.3|186450.9|186325.9|186454.3|186329.3|186448.1|186323.1|12
1723823760000|2024-08-16 15:56:00|186448.4|186323.4|186452.8|186327.8|186454.9|186329.9|186448.1|186323.1|22
1723823770000|2024-08-16 15:56:10|186452.6|186327.6|186414.7|186289.7|186454.8|186329.8|186412.9|186287.9|31
1723823780000|2024-08-16 15:56:20|186425.2|186300.2|186427.5|186302.5|186427.5|186302.5|186422|186297|9
1723823790000|2024-08-16 15:56:30|186427.7|186302.7|186414.3|186289.3|186431.3|186306.3|186413.9|186288.9|13
1723823800000|2024-08-16 15:56:40|186415|186290|186413.8|186288.8|186415|186290|186413.8|186288.8|3
1723823810000|2024-08-16 15:56:50|186413.9|186288.9|186413.8|186288.8|186416.2|186291.2|186413.8|186288.8|5
1723823820000|2024-08-16 15:57:00|186412.5|186287.5|186393.1|186268.1|186416.8|186291.8|186393.1|186268.1|21
1723823830000|2024-08-16 15:57:10|186392.3|186267.3|186309.8|186184.8|186398.3|186273.3|186309.8|186184.8|21
1723823840000|2024-08-16 15:57:20|186311.9|186186.9|186303.8|186178.8|186312.3|186187.3|186302.1|186177.1|31
1723823850000|2024-08-16 15:57:30|186302.9|186177.9|186301.4|186176.4|186306.6|186181.6|186297.9|186172.9|27
1723823860000|2024-08-16 15:57:40|186303.3|186178.3|186299.5|186174.5|186303.3|186178.3|186297.3|186172.3|24
1723823870000|2024-08-16 15:57:50|186300.6|186175.6|186299.1|186174.1|186307.4|186182.4|186281.7|186156.7|16
1723823880000|2024-08-16 15:58:00|186297.8|186172.8|186297.1|186172.1|186304.3|186179.3|186294.1|186169.1|25
1723823890000|2024-08-16 15:58:10|186300|186175|186306.7|186181.7|186351.4|186226.4|186300|186175|25
1723823900000|2024-08-16 15:58:20|186305.7|186180.7|186305.4|186180.4|186306.9|186181.9|186301.8|186176.8|17
1723823910000|2024-08-16 15:58:30|186304.4|186179.4|186304.6|186179.6|186305.5|186180.5|186304.1|186179.1|7
1723823920000|2024-08-16 15:58:40|186300.5|186175.5|186286.1|186161.1|186300.5|186175.5|186282|186157|13
1723823930000|2024-08-16 15:58:50|186285.4|186160.4|186273.1|186148.1|186285.4|186160.4|186268|186143|10
1723823940000|2024-08-16 15:59:00|186274.5|186149.5|186274.4|186149.4|186279.3|186154.3|186274.4|186149.4|11
1723823950000|2024-08-16 15:59:10|186276.5|186151.5|186271|186146|186276.5|186151.5|186270.2|186145.2|9
1723823960000|2024-08-16 15:59:20|186273.3|186148.3|186279.8|186154.8|186289.8|186164.8|186271.7|186146.7|17
1723823970000|2024-08-16 15:59:30|186277.3|186152.3|186279.1|186154.1|186279.8|186154.8|186277.2|186152.2|10
1723823980000|2024-08-16 15:59:40|186283.9|186158.9|186310.7|186185.7|186310.7|186185.7|186283.9|186158.9|10
1723823990000|2024-08-16 15:59:50|186311|186186|186303.1|186178.1|186311.9|186186.9|186294.3|186169.3|23
1723824000000|2024-08-16 16:00:00|186283.3|186158.3|186304.5|186179.5|186309.6|186184.6|186282.4|186157.4|9
1723824010000|2024-08-16 16:00:10|186306.3|186181.3|186305|186180|186306.3|186181.3|186305|186180|2
1723824020000|2024-08-16 16:00:20|186307|186182|186295.5|186170.5|186307|186182|186295.5|186170.5|3
1723824030000|2024-08-16 16:00:30|186296.8|186171.8|186298|186173|186312.8|186187.8|186293.4|186168.4|15
1723824040000|2024-08-16 16:00:40|186300.1|186175.1|186301.7|186176.7|186314.8|186189.8|186290.8|186165.8|25
1723824050000|2024-08-16 16:00:50|186303.6|186178.6|186299.6|186174.6|186304|186179|186298.6|186173.6|31
1723824060000|2024-08-16 16:01:00|186297.2|186172.2|186285.4|186160.4|186297.2|186172.2|186284.7|186159.7|10
1723824070000|2024-08-16 16:01:10|186287.2|186162.2|186282.7|186157.7|186304.6|186179.6|186278.9|186153.9|21
1723824080000|2024-08-16 16:01:20|186278.4|186153.4|186278.2|186153.2|186278.4|186153.4|186271.4|186146.4|5
1723824090000|2024-08-16 16:01:30|186279.2|186154.2|186282.2|186157.2|186283.1|186158.1|186279.2|186154.2|6
1723824100000|2024-08-16 16:01:40|186280|186155|186284.3|186159.3|186284.7|186159.7|186280|186155|14
1723824110000|2024-08-16 16:01:50|186282.8|186157.8|186287.7|186162.7|186287.7|186162.7|186282.8|186157.8|4
1723824120000|2024-08-16 16:02:00|186286.5|186161.5|186303.4|186178.4|186306.8|186181.8|186286.3|186161.3|34
1723824130000|2024-08-16 16:02:10|186300.8|186175.8|186307.4|186182.4|186310.7|186185.7|186300.4|186175.4|19
1723824140000|2024-08-16 16:02:20|186308.5|186183.5|186289.4|186164.4|186310|186185|186285.5|186160.5|15
1723824150000|2024-08-16 16:02:30|186288.5|186163.5|186289.5|186164.5|186289.5|186164.5|186288.5|186163.5|2
1723824160000|2024-08-16 16:02:40|186290.1|186165.1|186294.5|186169.5|186303.7|186178.7|186290.1|186165.1|7
1723824170000|2024-08-16 16:02:50|186293.3|186168.3|186275|186150|186293.3|186168.3|186273.4|186148.4|8
1723824180000|2024-08-16 16:03:00|186273.9|186148.9|186296.2|186171.2|186300|186175|186271.9|186146.9|14
1723824190000|2024-08-16 16:03:10|186295.1|186170.1|186291.4|186166.4|186295.9|186170.9|186290|186165|15
1723824200000|2024-08-16 16:03:20|186290.3|186165.3|186289.6|186164.6|186291.5|186166.5|186289.6|186164.6|7
1723824220000|2024-08-16 16:03:40|186288|186163|186289.3|186164.3|186290.7|186165.7|186288|186163|3
1723824230000|2024-08-16 16:03:50|186288|186163|186289.2|186164.2|186289.6|186164.6|186288|186163|3
1723824240000|2024-08-16 16:04:00|186285.1|186160.1|186287.6|186162.6|186288.5|186163.5|186285.1|186160.1|6
1723824250000|2024-08-16 16:04:10|186283.8|186158.8|186288.3|186163.3|186288.8|186163.8|186283.7|186158.7|11
1723824260000|2024-08-16 16:04:20|186287.8|186162.8|186288.2|186163.2|186290.5|186165.5|186287.8|186162.8|7
1723824270000|2024-08-16 16:04:30|186289.8|186164.8|186287.8|186162.8|186290.9|186165.9|186285.6|186160.6|9
1723824280000|2024-08-16 16:04:40|186288.5|186163.5|186317.2|186192.2|186321|186196|186288.5|186163.5|3
1723824290000|2024-08-16 16:04:50|186315.5|186190.5|186299.1|186174.1|186315.5|186190.5|186297.6|186172.6|16
1723824300000|2024-08-16 16:05:00|186301.4|186176.4|186300.8|186175.8|186304.1|186179.1|186299.8|186174.8|7
1723824310000|2024-08-16 16:05:10|186306|186181|186323.4|186198.4|186325.4|186200.4|186306|186181|15
1723824320000|2024-08-16 16:05:20|186327.2|186202.2|186317.2|186192.2|186327.2|186202.2|186317.2|186192.2|8
1723824330000|2024-08-16 16:05:30|186305.1|186180.1|186303.5|186178.5|186307.1|186182.1|186303.5|186178.5|5
1723824340000|2024-08-16 16:05:40|186305.3|186180.3|186303.5|186178.5|186305.3|186180.3|186303.5|186178.5|3
1723824350000|2024-08-16 16:05:50|186299.5|186174.5|186287.6|186162.6|186299.5|186174.5|186277.5|186152.5|10
1723824360000|2024-08-16 16:06:00|186287|186162|186299.6|186174.6|186299.6|186174.6|186287|186162|7
1723824370000|2024-08-16 16:06:10|186300.6|186175.6|186298.3|186173.3|186302.4|186177.4|186297.4|186172.4|4
1723824380000|2024-08-16 16:06:20|186300.3|186175.3|186302.5|186177.5|186302.5|186177.5|186300.3|186175.3|3
1723824390000|2024-08-16 16:06:30|186299.8|186174.8|186299.8|186174.8|186301|186176|186299.3|186174.3|5
1723824400000|2024-08-16 16:06:40|186300.2|186175.2|186299.7|186174.7|186301.2|186176.2|186297.3|186172.3|9
1723824410000|2024-08-16 16:06:50|186301.7|186176.7|186294.5|186169.5|186301.7|186176.7|186294.3|186169.3|7
1723824420000|2024-08-16 16:07:00|186293.9|186168.9|186308.8|186183.8|186308.8|186183.8|186293.9|186168.9|8
1723824430000|2024-08-16 16:07:10|186307|186182|186327.1|186202.1|186328.2|186203.2|186307|186182|3
1723824440000|2024-08-16 16:07:20|186326.1|186201.1|186327.5|186202.5|186328.6|186203.6|186326.1|186201.1|13
1723824450000|2024-08-16 16:07:30|186326.5|186201.5|186327.4|186202.4|186328|186203|186326.5|186201.5|5
1723824460000|2024-08-16 16:07:40|186328.6|186203.6|186329.4|186204.4|186330.6|186205.6|186328.3|186203.3|7
1723824470000|2024-08-16 16:07:50|186328.5|186203.5|186368.4|186243.4|186372.8|186247.8|186328.5|186203.5|18
1723824480000|2024-08-16 16:08:00|186370.1|186245.1|186382.4|186257.4|186382.5|186257.5|186370.1|186245.1|4
1723824490000|2024-08-16 16:08:10|186381.4|186256.4|186392|186267|186400.1|186275.1|186381.4|186256.4|12
1723824500000|2024-08-16 16:08:20|186391|186266|186391|186266|186392.1|186267.1|186391|186266|3
1723824510000|2024-08-16 16:08:30|186392.1|186267.1|186388.2|186263.2|186393.4|186268.4|186388.2|186263.2|11
1723824520000|2024-08-16 16:08:40|186389.4|186264.4|186386.9|186261.9|186390.7|186265.7|186384.7|186259.7|12
1723824530000|2024-08-16 16:08:50|186385.8|186260.8|186367.3|186242.3|186390.3|186265.3|186367.1|186242.1|22
1723824540000|2024-08-16 16:09:00|186367.2|186242.2|186361.1|186236.1|186369.5|186244.5|186356.4|186231.4|29
1723824550000|2024-08-16 16:09:10|186359.1|186234.1|186397.5|186272.5|186417.1|186292.1|186357.8|186232.8|21
1723824560000|2024-08-16 16:09:20|186396.2|186271.2|186376.1|186251.1|186396.2|186271.2|186376.1|186251.1|19
1723824570000|2024-08-16 16:09:30|186375.1|186250.1|186372.5|186247.5|186375.8|186250.8|186372.5|186247.5|7
1723824580000|2024-08-16 16:09:40|186371.4|186246.4|186360.7|186235.7|186371.4|186246.4|186357.1|186232.1|7
1723824590000|2024-08-16 16:09:50|186359.8|186234.8|186360.2|186235.2|186363|186238|186356.1|186231.1|10
1723824600000|2024-08-16 16:10:00|186358.9|186233.9|186355.1|186230.1|186358.9|186233.9|186349.4|186224.4|17
1723824610000|2024-08-16 16:10:10|186354|186229|186343.2|186218.2|186354|186229|186341.9|186216.9|11
1723824620000|2024-08-16 16:10:20|186342.4|186217.4|186341.8|186216.8|186342.8|186217.8|186341.8|186216.8|5
1723824630000|2024-08-16 16:10:30|186342.8|186217.8|186339.1|186214.1|186342.8|186217.8|186335.9|186210.9|5
1723824640000|2024-08-16 16:10:40|186338.6|186213.6|186325.4|186200.4|186338.6|186213.6|186316.1|186191.1|10
1723824650000|2024-08-16 16:10:50|186323.7|186198.7|186325.9|186200.9|186326|186201|186323.7|186198.7|5
1723824660000|2024-08-16 16:11:00|186325.1|186200.1|186323|186198|186325.1|186200.1|186322|186197|8
1723824670000|2024-08-16 16:11:10|186322|186197|186252.6|186127.6|186322|186197|186250.3|186125.3|16
1723824680000|2024-08-16 16:11:20|186251.5|186126.5|186251.4|186126.4|186252.6|186127.6|186247.5|186122.5|15
1723824690000|2024-08-16 16:11:30|186250|186125|186250.1|186125.1|186251.8|186126.8|186247.5|186122.5|8
1723824700000|2024-08-16 16:11:40|186252.4|186127.4|186256.6|186131.6|186261.6|186136.6|186251.4|186126.4|7
1723824710000|2024-08-16 16:11:50|186259.4|186134.4|186249.7|186124.7|186277.3|186152.3|186248.6|186123.6|14
1723824720000|2024-08-16 16:12:00|186248.4|186123.4|186250.4|186125.4|186252|186127|186248.4|186123.4|8
1723824730000|2024-08-16 16:12:10|186252.3|186127.3|186251.2|186126.2|186252.8|186127.8|186249.1|186124.1|13
1723824740000|2024-08-16 16:12:20|186251.3|186126.3|186255.9|186130.9|186259.2|186134.2|186249.8|186124.8|17
1723824750000|2024-08-16 16:12:30|186254.3|186129.3|186256.2|186131.2|186256.3|186131.3|186252.9|186127.9|5
1723824760000|2024-08-16 16:12:40|186254.4|186129.4|186276.6|186151.6|186284.3|186159.3|186244.4|186119.4|18
1723824770000|2024-08-16 16:12:50|186267.1|186142.1|186245.6|186120.6|186267.1|186142.1|186244.6|186119.6|11
1723824780000|2024-08-16 16:13:00|186244.9|186119.9|186250.5|186125.5|186251.2|186126.2|186244.9|186119.9|10
1723824790000|2024-08-16 16:13:10|186249.3|186124.3|186244.5|186119.5|186249.3|186124.3|186243.4|186118.4|8
1723824800000|2024-08-16 16:13:20|186241.9|186116.9|186229.4|186104.4|186241.9|186116.9|186225.1|186100.1|8
1723824810000|2024-08-16 16:13:30|186227.8|186102.8|186200|186075|186227.8|186102.8|186186.3|186061.3|20
1723824820000|2024-08-16 16:13:40|186197.1|186072.1|186229.2|186104.2|186234.2|186109.2|186186.7|186061.7|29
1723824830000|2024-08-16 16:13:50|186227.2|186102.2|186220.7|186095.7|186227.2|186102.2|186220.7|186095.7|16
1723824840000|2024-08-16 16:14:00|186221.4|186096.4|186230.1|186105.1|186233|186108|186221|186096|9
1723824850000|2024-08-16 16:14:10|186227.1|186102.1|186233.2|186108.2|186237.9|186112.9|186227.1|186102.1|8
1723824860000|2024-08-16 16:14:20|186232.4|186107.4|186212.6|186087.6|186232.4|186107.4|186208|186083|7
1723824870000|2024-08-16 16:14:30|186209.4|186084.4|186218.5|186093.5|186218.5|186093.5|186209.4|186084.4|6
1723824880000|2024-08-16 16:14:40|186216.5|186091.5|186201.2|186076.2|186216.5|186091.5|186201.2|186076.2|7
1723824890000|2024-08-16 16:14:50|186200.8|186075.8|186196.3|186071.3|186200.8|186075.8|186194.3|186069.3|5
1723824900000|2024-08-16 16:15:00|186195.2|186070.2|186220.3|186095.3|186221.6|186096.6|186195.2|186070.2|15
1723824910000|2024-08-16 16:15:10|186218.5|186093.5|186213.7|186088.7|186218.5|186093.5|186212|186087|5
1723824920000|2024-08-16 16:15:20|186212.4|186087.4|186213.2|186088.2|186214.2|186089.2|186211.5|186086.5|9
1723824930000|2024-08-16 16:15:30|186214.6|186089.6|186213.2|186088.2|186214.6|186089.6|186211.9|186086.9|16
1723824940000|2024-08-16 16:15:40|186214.5|186089.5|186216.1|186091.1|186236.1|186111.1|186212.2|186087.2|14
1723824950000|2024-08-16 16:15:50|186218|186093|186214.3|186089.3|186227.1|186102.1|186212.8|186087.8|22
1723824960000|2024-08-16 16:16:00|186215.9|186090.9|186181.2|186056.2|186215.9|186090.9|186176.6|186051.6|19
1723824970000|2024-08-16 16:16:10|186182.4|186057.4|186180.3|186055.3|186182.5|186057.5|186177.9|186052.9|9
1723824980000|2024-08-16 16:16:20|186182.5|186057.5|186182|186057|186183.3|186058.3|186178.6|186053.6|10
1723824990000|2024-08-16 16:16:30|186180.9|186055.9|186182.5|186057.5|186182.9|186057.9|186179.5|186054.5|5
1723825000000|2024-08-16 16:16:40|186180.5|186055.5|186177.7|186052.7|186184.5|186059.5|186176.7|186051.7|13
1723825010000|2024-08-16 16:16:50|186178.8|186053.8|186180.5|186055.5|186182.8|186057.8|186178.8|186053.8|12
1723825020000|2024-08-16 16:17:00|186181.5|186056.5|186182.3|186057.3|186182.5|186057.5|186180.2|186055.2|16
1723825030000|2024-08-16 16:17:10|186181.3|186056.3|186164.5|186039.5|186182.7|186057.7|186164|186039|10
1723825040000|2024-08-16 16:17:20|186166|186041|186151|186026|186175.2|186050.2|186147.6|186022.6|16
1723825050000|2024-08-16 16:17:30|186152.1|186027.1|186160.7|186035.7|186161.6|186036.6|186151|186026|10
1723825060000|2024-08-16 16:17:40|186162.7|186037.7|186169.1|186044.1|186173.5|186048.5|186162.7|186037.7|14
1723825070000|2024-08-16 16:17:50|186170.2|186045.2|186130.2|186005.2|186170.2|186045.2|186129.2|186004.2|10
1723825080000|2024-08-16 16:18:00|186129.4|186004.4|186128|186003|186129.4|186004.4|186128|186003|2
1723825090000|2024-08-16 16:18:10|186128.5|186003.5|186143.3|186018.3|186143.3|186018.3|186128.5|186003.5|8
1723825100000|2024-08-16 16:18:20|186144.6|186019.6|186178.4|186053.4|186184.3|186059.3|186144.6|186019.6|20
1723825110000|2024-08-16 16:18:30|186183.7|186058.7|186181.4|186056.4|186184.8|186059.8|186179.8|186054.8|9
1723825120000|2024-08-16 16:18:40|186180.4|186055.4|186174.2|186049.2|186180.4|186055.4|186166.5|186041.5|8
1723825130000|2024-08-16 16:18:50|186173.1|186048.1|186134.2|186009.2|186173.1|186048.1|186121|185996|25
1723825140000|2024-08-16 16:19:00|186135.9|186010.9|186125.9|186000.9|186136.1|186011.1|186118.1|185993.1|18
1723825150000|2024-08-16 16:19:10|186124.8|185999.8|186144.8|186019.8|186144.8|186019.8|186124.8|185999.8|10
1723825160000|2024-08-16 16:19:20|186145.4|186020.4|186178.9|186053.9|186179.2|186054.2|186145.4|186020.4|13
1723825170000|2024-08-16 16:19:30|186178.5|186053.5|186174.5|186049.5|186178.5|186053.5|186173.8|186048.8|8
1723825180000|2024-08-16 16:19:40|186175.6|186050.6|186174.4|186049.4|186175.6|186050.6|186174.2|186049.2|6
1723825190000|2024-08-16 16:19:50|186170|186045|186158.1|186033.1|186170.2|186045.2|186150.6|186025.6|7
1723825200000|2024-08-16 16:20:00|186156.5|186031.5|186157.4|186032.4|186161.2|186036.2|186156.5|186031.5|9
1723825210000|2024-08-16 16:20:10|186160.3|186035.3|186128.1|186003.1|186160.3|186035.3|186120.6|185995.6|18
1723825220000|2024-08-16 16:20:20|186135|186010|186136|186011|186138.5|186013.5|186135|186010|10
1723825230000|2024-08-16 16:20:30|186137.1|186012.1|186171.6|186046.6|186174.4|186049.4|186136.6|186011.6|11
1723825240000|2024-08-16 16:20:40|186172.8|186047.8|186177.9|186052.9|186177.9|186052.9|186170.3|186045.3|5
1723825250000|2024-08-16 16:20:50|186182.3|186057.3|186182.3|186057.3|186182.3|186057.3|186182.3|186057.3|1
1723825260000|2024-08-16 16:21:00|186187|186062|186203.4|186078.4|186203.4|186078.4|186187|186062|2
1723825270000|2024-08-16 16:21:10|186206.2|186081.2|186203.7|186078.7|186207.2|186082.2|186203.7|186078.7|7
1723825280000|2024-08-16 16:21:20|186205.4|186080.4|186205.3|186080.3|186205.7|186080.7|186203.8|186078.8|5
1723825290000|2024-08-16 16:21:30|186204|186079|186202.7|186077.7|186204.4|186079.4|186200.9|186075.9|10
1723825300000|2024-08-16 16:21:40|186204.4|186079.4|186171|186046|186204.4|186079.4|186159.7|186034.7|17
1723825310000|2024-08-16 16:21:50|186168.9|186043.9|186169.4|186044.4|186171.4|186046.4|186167.5|186042.5|14
1723825320000|2024-08-16 16:22:00|186171.3|186046.3|186136.2|186011.2|186172.9|186047.9|186134.6|186009.6|21
1723825330000|2024-08-16 16:22:10|186134.8|186009.8|186138.1|186013.1|186138.7|186013.7|186134.8|186009.8|5
1723825340000|2024-08-16 16:22:20|186139.7|186014.7|186159.5|186034.5|186165.7|186040.7|186139.7|186014.7|12
1723825350000|2024-08-16 16:22:30|186161.1|186036.1|186158.3|186033.3|186161.4|186036.4|186158.3|186033.3|6
1723825360000|2024-08-16 16:22:40|186159.5|186034.5|186162.8|186037.8|186163.6|186038.6|186145.2|186020.2|21
1723825370000|2024-08-16 16:22:50|186161.5|186036.5|186160.8|186035.8|186163.2|186038.2|186160.2|186035.2|8
1723825380000|2024-08-16 16:23:00|186162.7|186037.7|186155.2|186030.2|186162.7|186037.7|186155.2|186030.2|15
1723825390000|2024-08-16 16:23:10|186146|186021|186174.2|186049.2|186178.5|186053.5|186143.5|186018.5|19
1723825400000|2024-08-16 16:23:20|186173|186048|186173.8|186048.8|186174.8|186049.8|186172.5|186047.5|9
1723825410000|2024-08-16 16:23:30|186172.4|186047.4|186186.9|186061.9|186189.4|186064.4|186171.8|186046.8|17
1723825420000|2024-08-16 16:23:40|186187.7|186062.7|186176.6|186051.6|186187.7|186062.7|186172.2|186047.2|23
1723825430000|2024-08-16 16:23:50|186175.8|186050.8|186174.8|186049.8|186182.6|186057.6|186168|186043|37
1723825440000|2024-08-16 16:24:00|186179.4|186054.4|186163.8|186038.8|186180.2|186055.2|186162.8|186037.8|15
1723825450000|2024-08-16 16:24:10|186165.3|186040.3|186180.2|186055.2|186181.4|186056.4|186165.3|186040.3|15
1723825460000|2024-08-16 16:24:20|186184.4|186059.4|186182.8|186057.8|186185.2|186060.2|186181.9|186056.9|15
1723825470000|2024-08-16 16:24:30|186181.4|186056.4|186177.9|186052.9|186184.5|186059.5|186176.1|186051.1|24
1723825480000|2024-08-16 16:24:40|186177.1|186052.1|186172.6|186047.6|186177.1|186052.1|186168.8|186043.8|14
1723825490000|2024-08-16 16:24:50|186170.1|186045.1|186157.3|186032.3|186170.1|186045.1|186154.5|186029.5|17
1723825500000|2024-08-16 16:25:00|186155.1|186030.1|186132.7|186007.7|186158.4|186033.4|186129.9|186004.9|17
1723825510000|2024-08-16 16:25:10|186138.1|186013.1|186143.8|186018.8|186164.6|186039.6|186138.1|186013.1|25
1723825520000|2024-08-16 16:25:20|186142.6|186017.6|186153.2|186028.2|186156|186031|186141.9|186016.9|17
1723825530000|2024-08-16 16:25:30|186152.4|186027.4|186151.6|186026.6|186152.7|186027.7|186149.5|186024.5|30
1723825540000|2024-08-16 16:25:40|186151.5|186026.5|186152.8|186027.8|186154.6|186029.6|186150.6|186025.6|22
1723825550000|2024-08-16 16:25:50|186154.6|186029.6|186161.2|186036.2|186167.7|186042.7|186154.6|186029.6|7
1723825560000|2024-08-16 16:26:00|186158.9|186033.9|186158.9|186033.9|186162.1|186037.1|186158.9|186033.9|4
1723825570000|2024-08-16 16:26:10|186160.3|186035.3|186160.3|186035.3|186160.3|186035.3|186159|186034|3
1723825580000|2024-08-16 16:26:20|186161.8|186036.8|186163.8|186038.8|186164.7|186039.7|186161.8|186036.8|8
1723825600000|2024-08-16 16:26:40|186164.1|186039.1|186162.5|186037.5|186164.1|186039.1|186162.5|186037.5|2
1723825610000|2024-08-16 16:26:50|186164.4|186039.4|186165.7|186040.7|186165.8|186040.8|186162.9|186037.9|8
1723825620000|2024-08-16 16:27:00|186163.3|186038.3|186167.3|186042.3|186167.3|186042.3|186163.3|186038.3|3
1723825640000|2024-08-16 16:27:20|186167.8|186042.8|186168.9|186043.9|186168.9|186043.9|186167.8|186042.8|2
1723825660000|2024-08-16 16:27:40|186169.5|186044.5|186169.5|186044.5|186169.5|186044.5|186169.5|186044.5|1
1723825670000|2024-08-16 16:27:50|186168.3|186043.3|186167.6|186042.6|186169.8|186044.8|186167.6|186042.6|6
1723825680000|2024-08-16 16:28:00|186162.1|186037.1|186206.2|186081.2|186212.5|186087.5|186161.5|186036.5|29
1723825690000|2024-08-16 16:28:10|186208.5|186083.5|186199|186074|186208.5|186083.5|186191|186066|21
1723825700000|2024-08-16 16:28:20|186188.2|186063.2|186233.6|186108.6|186237.2|186112.2|186185.2|186060.2|26
1723825710000|2024-08-16 16:28:30|186232|186107|186235.9|186110.9|186238.4|186113.4|186229.2|186104.2|22
1723825720000|2024-08-16 16:28:40|186238.3|186113.3|186274.2|186149.2|186274.7|186149.7|186232.5|186107.5|17
1723825730000|2024-08-16 16:28:50|186276.6|186151.6|186302.4|186177.4|186302.4|186177.4|186276.6|186151.6|29
1723825740000|2024-08-16 16:29:00|186304.5|186179.5|186312.5|186187.5|186312.5|186187.5|186282.4|186157.4|29
1723825750000|2024-08-16 16:29:10|186313.8|186188.8|186293.1|186168.1|186317|186192|186292.9|186167.9|27
1723825760000|2024-08-16 16:29:20|186295.6|186170.6|186261.3|186136.3|186299.9|186174.9|186257.7|186132.7|34
1723825770000|2024-08-16 16:29:30|186260.2|186135.2|186266.1|186141.1|186273.1|186148.1|186255.8|186130.8|27
1723825780000|2024-08-16 16:29:40|186267.5|186142.5|186259.2|186134.2|186267.5|186142.5|186259.1|186134.1|31
1723825790000|2024-08-16 16:29:50|186260.6|186135.6|186263.7|186138.7|186263.7|186138.7|186259.6|186134.6|13
1723825800000|2024-08-16 16:30:00|186262.8|186137.8|186262.3|186137.3|186263.4|186138.4|186262|186137|5
1723825810000|2024-08-16 16:30:10|186262.5|186137.5|186262.1|186137.1|186263.4|186138.4|186258.6|186133.6|11
1723825820000|2024-08-16 16:30:20|186260.9|186135.9|186255.6|186130.6|186260.9|186135.9|186252.8|186127.8|14
1723825830000|2024-08-16 16:30:30|186256.6|186131.6|186248.4|186123.4|186257.6|186132.6|186244|186119|18
1723825840000|2024-08-16 16:30:40|186230.1|186105.1|186257.2|186132.2|186272.1|186147.1|186230.1|186105.1|15
1723825850000|2024-08-16 16:30:50|186257.1|186132.1|186255.5|186130.5|186260.2|186135.2|186255.5|186130.5|4
1723825860000|2024-08-16 16:31:00|186256.7|186131.7|186224.9|186099.9|186258.1|186133.1|186222.9|186097.9|25
1723825870000|2024-08-16 16:31:10|186226.2|186101.2|186222.9|186097.9|186228.9|186103.9|186222.8|186097.8|13
1723825880000|2024-08-16 16:31:20|186224.2|186099.2|186222.6|186097.6|186225.8|186100.8|186221.6|186096.6|5
1723825890000|2024-08-16 16:31:30|186221.6|186096.6|186220.4|186095.4|186223.8|186098.8|186220.4|186095.4|9
1723825900000|2024-08-16 16:31:40|186221.4|186096.4|186179.1|186054.1|186222.9|186097.9|186179.1|186054.1|17
1723825910000|2024-08-16 16:31:50|186178.3|186053.3|186189.8|186064.8|186211.7|186086.7|186166.2|186041.2|16
1723825920000|2024-08-16 16:32:00|186188.7|186063.7|186182.3|186057.3|186195.8|186070.8|186180.6|186055.6|20
1723825930000|2024-08-16 16:32:10|186181.3|186056.3|186182.3|186057.3|186182.3|186057.3|186179|186054|6
1723825940000|2024-08-16 16:32:20|186181.4|186056.4|186194.2|186069.2|186199|186074|186181.4|186056.4|14
1723825950000|2024-08-16 16:32:30|186195.4|186070.4|186182.1|186057.1|186195.4|186070.4|186176.8|186051.8|13
1723825960000|2024-08-16 16:32:40|186181.2|186056.2|186181.1|186056.1|186188|186063|186179|186054|18
1723825970000|2024-08-16 16:32:50|186183.7|186058.7|186170.9|186045.9|186183.7|186058.7|186169.8|186044.8|12
1723825980000|2024-08-16 16:33:00|186169.8|186044.8|186168.4|186043.4|186171.6|186046.6|186168.4|186043.4|17
1723825990000|2024-08-16 16:33:10|186169.5|186044.5|186168.8|186043.8|186169.5|186044.5|186167.5|186042.5|4
1723826000000|2024-08-16 16:33:20|186168.7|186043.7|186165.3|186040.3|186168.7|186043.7|186164.4|186039.4|5
1723826010000|2024-08-16 16:33:30|186163.4|186038.4|186163.6|186038.6|186165.2|186040.2|186162.1|186037.1|8
1723826020000|2024-08-16 16:33:40|186164.5|186039.5|186151.4|186026.4|186164.5|186039.5|186150.8|186025.8|8
1723826030000|2024-08-16 16:33:50|186152|186027|186168.3|186043.3|186168.5|186043.5|186151.8|186026.8|15
1723826040000|2024-08-16 16:34:00|186166.5|186041.5|186166.3|186041.3|186168.7|186043.7|186166|186041|15
1723826050000|2024-08-16 16:34:10|186167.2|186042.2|186166.8|186041.8|186167.7|186042.7|186165.7|186040.7|9
1723826060000|2024-08-16 16:34:20|186168.9|186043.9|186172.1|186047.1|186172.1|186047.1|186163.1|186038.1|11
1723826070000|2024-08-16 16:34:30|186170.9|186045.9|186170.7|186045.7|186172.6|186047.6|186170.1|186045.1|10
1723826080000|2024-08-16 16:34:40|186169.1|186044.1|186169.6|186044.6|186171.1|186046.1|186168.9|186043.9|6
1723826090000|2024-08-16 16:34:50|186170.7|186045.7|186178.6|186053.6|186178.9|186053.9|186170.7|186045.7|16
1723826100000|2024-08-16 16:35:00|186177.7|186052.7|186173.1|186048.1|186178|186053|186172.2|186047.2|10
1723826110000|2024-08-16 16:35:10|186172.3|186047.3|186203.5|186078.5|186212.7|186087.7|186172.3|186047.3|15
1723826120000|2024-08-16 16:35:20|186206.8|186081.8|186222|186097|186239.3|186114.3|186205.4|186080.4|14
1723826130000|2024-08-16 16:35:30|186220.4|186095.4|186208.1|186083.1|186223.1|186098.1|186208.1|186083.1|6
1723826140000|2024-08-16 16:35:40|186207.3|186082.3|186242.7|186117.7|186248.1|186123.1|186207.3|186082.3|14
1723826150000|2024-08-16 16:35:50|186244.4|186119.4|186240.2|186115.2|186244.4|186119.4|186240.2|186115.2|12
1723826160000|2024-08-16 16:36:00|186239.5|186114.5|186243.5|186118.5|186247.4|186122.4|186238.6|186113.6|15
1723826170000|2024-08-16 16:36:10|186244.7|186119.7|186241.2|186116.2|186244.7|186119.7|186240.1|186115.1|10
1723826180000|2024-08-16 16:36:20|186240|186115|186239.9|186114.9|186241|186116|186239.9|186114.9|6
1723826190000|2024-08-16 16:36:30|186240.9|186115.9|186239.4|186114.4|186242.3|186117.3|186239.4|186114.4|18
1723826200000|2024-08-16 16:36:40|186238.4|186113.4|186215.9|186090.9|186239.7|186114.7|186214.4|186089.4|14
1723826210000|2024-08-16 16:36:50|186217.8|186092.8|186214|186089|186217.8|186092.8|186214|186089|5
1723826220000|2024-08-16 16:37:00|186215.8|186090.8|186201.8|186076.8|186215.8|186090.8|186201.6|186076.6|7
1723826230000|2024-08-16 16:37:10|186204.5|186079.5|186209.1|186084.1|186211.2|186086.2|186204.5|186079.5|9
1723826240000|2024-08-16 16:37:20|186208.7|186083.7|186208.1|186083.1|186208.7|186083.7|186205.1|186080.1|4
1723826250000|2024-08-16 16:37:30|186208.7|186083.7|186238.4|186113.4|186238.8|186113.8|186208.7|186083.7|5
1723826260000|2024-08-16 16:37:40|186237.1|186112.1|186245|186120|186245.8|186120.8|186237.1|186112.1|7
1723826270000|2024-08-16 16:37:50|186246.3|186121.3|186275|186150|186276.4|186151.4|186246.3|186121.3|6
1723826280000|2024-08-16 16:38:00|186276.7|186151.7|186251.8|186126.8|186276.7|186151.7|186250.1|186125.1|20
1723826290000|2024-08-16 16:38:10|186251.3|186126.3|186250.5|186125.5|186253.9|186128.9|186250.5|186125.5|8
1723826300000|2024-08-16 16:38:20|186250.7|186125.7|186251.7|186126.7|186255.3|186130.3|186250.7|186125.7|5
1723826310000|2024-08-16 16:38:30|186254.3|186129.3|186252|186127|186254.3|186129.3|186250.6|186125.6|6
1723826320000|2024-08-16 16:38:40|186254.9|186129.9|186253.2|186128.2|186254.9|186129.9|186251.1|186126.1|4
1723826330000|2024-08-16 16:38:50|186251.6|186126.6|186251.4|186126.4|186255.2|186130.2|186250.6|186125.6|9
1723826340000|2024-08-16 16:39:00|186250.6|186125.6|186252.4|186127.4|186254.9|186129.9|186250.6|186125.6|7
1723826350000|2024-08-16 16:39:10|186251.2|186126.2|186260.4|186135.4|186262.5|186137.5|186251.2|186126.2|25
1723826360000|2024-08-16 16:39:20|186261.3|186136.3|186262.8|186137.8|186264.6|186139.6|186261.3|186136.3|12
1723826370000|2024-08-16 16:39:30|186263.9|186138.9|186251.6|186126.6|186265.9|186140.9|186244.6|186119.6|12
1723826380000|2024-08-16 16:39:40|186249.3|186124.3|186251.4|186126.4|186251.4|186126.4|186243.5|186118.5|6
1723826390000|2024-08-16 16:39:50|186254.7|186129.7|186260.1|186135.1|186262.8|186137.8|186254.7|186129.7|9
1723826400000|2024-08-16 16:40:00|186259.5|186134.5|186278.9|186153.9|186278.9|186153.9|186259.5|186134.5|17
1723826410000|2024-08-16 16:40:10|186278.3|186153.3|186280.1|186155.1|186280.1|186155.1|186277.5|186152.5|6
1723826420000|2024-08-16 16:40:20|186274.9|186149.9|186273.8|186148.8|186274.9|186149.9|186273.8|186148.8|2
1723826430000|2024-08-16 16:40:30|186274.3|186149.3|186241.8|186116.8|186274.3|186149.3|186241.5|186116.5|11
1723826440000|2024-08-16 16:40:40|186243.6|186118.6|186242.9|186117.9|186244.3|186119.3|186242|186117|5
1723826450000|2024-08-16 16:40:50|186244.2|186119.2|186246.1|186121.1|186246.1|186121.1|186240.6|186115.6|8
1723826460000|2024-08-16 16:41:00|186248.3|186123.3|186244|186119|186248.7|186123.7|186244|186119|8
1723826470000|2024-08-16 16:41:10|186242.6|186117.6|186245.9|186120.9|186248.4|186123.4|186242.6|186117.6|17
1723826480000|2024-08-16 16:41:20|186243|186118|186243.6|186118.6|186244.7|186119.7|186242.9|186117.9|9
1723826490000|2024-08-16 16:41:30|186242.7|186117.7|186248.3|186123.3|186248.4|186123.4|186240.4|186115.4|19
1723826500000|2024-08-16 16:41:40|186246.8|186121.8|186241.5|186116.5|186247.9|186122.9|186241.5|186116.5|7
1723826510000|2024-08-16 16:41:50|186241|186116|186246.8|186121.8|186247.7|186122.7|186241|186116|18
1723826520000|2024-08-16 16:42:00|186246.3|186121.3|186243.2|186118.2|186247.6|186122.6|186241|186116|14
1723826530000|2024-08-16 16:42:10|186244.4|186119.4|186246.5|186121.5|186249.1|186124.1|186243.1|186118.1|10
1723826540000|2024-08-16 16:42:20|186248.3|186123.3|186247.6|186122.6|186250.6|186125.6|186241.3|186116.3|13
1723826550000|2024-08-16 16:42:30|186248.2|186123.2|186231.8|186106.8|186248.2|186123.2|186219.7|186094.7|14
1723826560000|2024-08-16 16:42:40|186230.7|186105.7|186208.9|186083.9|186249.6|186124.6|186205.4|186080.4|23
1723826570000|2024-08-16 16:42:50|186209|186084|186200.1|186075.1|186209.2|186084.2|186196.2|186071.2|24
1723826580000|2024-08-16 16:43:00|186200|186075|186197.9|186072.9|186200.9|186075.9|186197.9|186072.9|16
1723826590000|2024-08-16 16:43:10|186201.1|186076.1|186209.8|186084.8|186209.8|186084.8|186201.1|186076.1|3
1723826600000|2024-08-16 16:43:20|186207.9|186082.9|186175|186050|186207.9|186082.9|186175|186050|6
1723826610000|2024-08-16 16:43:30|186175.8|186050.8|186158|186033|186177.2|186052.2|186158|186033|7
1723826620000|2024-08-16 16:43:40|186161.5|186036.5|186162.3|186037.3|186162.8|186037.8|186160.7|186035.7|13
1723826630000|2024-08-16 16:43:50|186162.4|186037.4|186161.4|186036.4|186163.4|186038.4|186161.1|186036.1|5
1723826640000|2024-08-16 16:44:00|186166.9|186041.9|186167.5|186042.5|186168.4|186043.4|186165.6|186040.6|14
1723826650000|2024-08-16 16:44:10|186166|186041|186164.2|186039.2|186167.2|186042.2|186164.2|186039.2|9
1723826660000|2024-08-16 16:44:20|186165.7|186040.7|186165.2|186040.2|186165.7|186040.7|186164.2|186039.2|4
1723826670000|2024-08-16 16:44:30|186164.2|186039.2|186191.4|186066.4|186192.6|186067.6|186161.1|186036.1|7
1723826680000|2024-08-16 16:44:40|186192.7|186067.7|186213.7|186088.7|186214.5|186089.5|186192.7|186067.7|8
1723826690000|2024-08-16 16:44:50|186213.5|186088.5|186212.9|186087.9|186213.7|186088.7|186212.3|186087.3|4
1723826700000|2024-08-16 16:45:00|186212.1|186087.1|186213.2|186088.2|186213.2|186088.2|186212.1|186087.1|4
1723826710000|2024-08-16 16:45:10|186212.1|186087.1|186212.5|186087.5|186214.2|186089.2|186212.1|186087.1|5
1723826720000|2024-08-16 16:45:20|186213.5|186088.5|186213.6|186088.6|186213.6|186088.6|186212.4|186087.4|3
1723826730000|2024-08-16 16:45:30|186214.4|186089.4|186215.6|186090.6|186224.6|186099.6|186214.4|186089.4|7
1723826740000|2024-08-16 16:45:40|186216.5|186091.5|186220.1|186095.1|186223.8|186098.8|186216.5|186091.5|9
1723826750000|2024-08-16 16:45:50|186221.6|186096.6|186248.8|186123.8|186251.2|186126.2|186221.6|186096.6|14
1723826760000|2024-08-16 16:46:00|186249.7|186124.7|186249.4|186124.4|186251.2|186126.2|186248.3|186123.3|4
1723826770000|2024-08-16 16:46:10|186250.3|186125.3|186250.5|186125.5|186250.5|186125.5|186250.3|186125.3|2
1723826780000|2024-08-16 16:46:20|186248.4|186123.4|186253.5|186128.5|186267.2|186142.2|186248.4|186123.4|12
1723826790000|2024-08-16 16:46:30|186252.6|186127.6|186252.8|186127.8|186253.6|186128.6|186251.5|186126.5|6
1723826800000|2024-08-16 16:46:40|186253.8|186128.8|186260.5|186135.5|186268.4|186143.4|186253.8|186128.8|7
1723826810000|2024-08-16 16:46:50|186259.8|186134.8|186250.7|186125.7|186259.8|186134.8|186249.8|186124.8|7
1723826820000|2024-08-16 16:47:00|186248.4|186123.4|186236.9|186111.9|186250.5|186125.5|186236.7|186111.7|10
1723826830000|2024-08-16 16:47:10|186237|186112|186237.4|186112.4|186240|186115|186236.6|186111.6|23
1723826840000|2024-08-16 16:47:20|186239.3|186114.3|186246.4|186121.4|186247|186122|186237.5|186112.5|10
1723826850000|2024-08-16 16:47:30|186245.4|186120.4|186245.4|186120.4|186248.3|186123.3|186244.9|186119.9|8
1723826860000|2024-08-16 16:47:40|186245.5|186120.5|186245.7|186120.7|186246|186121|186244.2|186119.2|5
1723826870000|2024-08-16 16:47:50|186246.5|186121.5|186246.4|186121.4|186246.5|186121.5|186244.5|186119.5|6
1723826880000|2024-08-16 16:48:00|186245.7|186120.7|186230.5|186105.5|186250.3|186125.3|186227.9|186102.9|15
1723826890000|2024-08-16 16:48:10|186229.7|186104.7|186226.6|186101.6|186249.4|186124.4|186222|186097|20
1723826900000|2024-08-16 16:48:20|186224.4|186099.4|186225|186100|186227.3|186102.3|186224.2|186099.2|9
1723826910000|2024-08-16 16:48:30|186225.9|186100.9|186227.1|186102.1|186227.1|186102.1|186223.1|186098.1|17
1723826920000|2024-08-16 16:48:40|186225.7|186100.7|186225.8|186100.8|186226.3|186101.3|186222.9|186097.9|7
1723826930000|2024-08-16 16:48:50|186224.8|186099.8|186225|186100|186226.4|186101.4|186224.8|186099.8|3
1723826940000|2024-08-16 16:49:00|186223.7|186098.7|186222.4|186097.4|186225.9|186100.9|186222.4|186097.4|4
1723826950000|2024-08-16 16:49:10|186215.3|186090.3|186178.8|186053.8|186218.4|186093.4|186178|186053|21
1723826960000|2024-08-16 16:49:20|186178.1|186053.1|186172|186047|186179|186054|186166.8|186041.8|15
1723826970000|2024-08-16 16:49:30|186173.8|186048.8|186204.3|186079.3|186210.2|186085.2|186173.8|186048.8|31
1723826980000|2024-08-16 16:49:40|186172.4|186047.4|186177.6|186052.6|186182.2|186057.2|186172.4|186047.4|23
1723826990000|2024-08-16 16:49:50|186178.9|186053.9|186183.4|186058.4|186183.4|186058.4|186174.3|186049.3|13
1723827000000|2024-08-16 16:50:00|186184.5|186059.5|186188|186063|186188.3|186063.3|186183|186058|10
1723827020000|2024-08-16 16:50:20|186190.5|186065.5|186197.3|186072.3|186198.7|186073.7|186188.2|186063.2|10
1723827030000|2024-08-16 16:50:30|186198.9|186073.9|186198.4|186073.4|186203.3|186078.3|186195.7|186070.7|17
1723827040000|2024-08-16 16:50:40|186199.5|186074.5|186203|186078|186204.5|186079.5|186199.5|186074.5|12
1723827050000|2024-08-16 16:50:50|186205.4|186080.4|186201.8|186076.8|186205.4|186080.4|186201.8|186076.8|4
1723827060000|2024-08-16 16:51:00|186204.8|186079.8|186212.2|186087.2|186214.2|186089.2|186202.3|186077.3|14
1723827090000|2024-08-16 16:51:30|186213.3|186088.3|186233.7|186108.7|186234.2|186109.2|186213.3|186088.3|8
1723827100000|2024-08-16 16:51:40|186240.5|186115.5|186242.4|186117.4|186246.1|186121.1|186240.5|186115.5|8
1723827110000|2024-08-16 16:51:50|186242.3|186117.3|186249.8|186124.8|186249.8|186124.8|186242.3|186117.3|8
1723827120000|2024-08-16 16:52:00|186251.5|186126.5|186238.1|186113.1|186262.3|186137.3|186238.1|186113.1|12
1723827130000|2024-08-16 16:52:10|186239.8|186114.8|186245.8|186120.8|186245.8|186120.8|186238.2|186113.2|18
1723827140000|2024-08-16 16:52:20|186247.5|186122.5|186246.9|186121.9|186248|186123|186245.9|186120.9|9
1723827150000|2024-08-16 16:52:30|186249.5|186124.5|186248|186123|186249.5|186124.5|186248|186123|3
1723827160000|2024-08-16 16:52:40|186247.9|186122.9|186247.9|186122.9|186247.9|186122.9|186247.9|186122.9|1
1723827170000|2024-08-16 16:52:50|186247.6|186122.6|186247.6|186122.6|186247.6|186122.6|186247.6|186122.6|1
1723827180000|2024-08-16 16:53:00|186250.1|186125.1|186250.1|186125.1|186250.1|186125.1|186250.1|186125.1|1
1723827200000|2024-08-16 16:53:20|186253.6|186128.6|186253.8|186128.8|186256.2|186131.2|186253.6|186128.6|3
1723827210000|2024-08-16 16:53:30|186248.1|186123.1|186236.5|186111.5|186248.1|186123.1|186232.7|186107.7|9
1723827220000|2024-08-16 16:53:40|186238.6|186113.6|186243.3|186118.3|186244.8|186119.8|186238.6|186113.6|5
1723827230000|2024-08-16 16:53:50|186242.6|186117.6|186233.7|186108.7|186243.1|186118.1|186229.8|186104.8|16
1723827240000|2024-08-16 16:54:00|186230.5|186105.5|186225|186100|186230.5|186105.5|186219.1|186094.1|19
1723827250000|2024-08-16 16:54:10|186226.6|186101.6|186227.5|186102.5|186228.9|186103.9|186223.3|186098.3|29
1723827260000|2024-08-16 16:54:20|186226.3|186101.3|186281.8|186156.8|186294.4|186169.4|186220.5|186095.5|31
1723827270000|2024-08-16 16:54:30|186281.9|186156.9|186285.1|186160.1|186285.1|186160.1|186281.1|186156.1|12
1723827280000|2024-08-16 16:54:40|186287.1|186162.1|186289.8|186164.8|186292|186167|186287.1|186162.1|17
1723827290000|2024-08-16 16:54:50|186288.6|186163.6|186306.2|186181.2|186307.8|186182.8|186288.6|186163.6|20
1723827300000|2024-08-16 16:55:00|186305|186180|186353.5|186228.5|186360.2|186235.2|186305|186180|21
1723827310000|2024-08-16 16:55:10|186355.1|186230.1|186355.8|186230.8|186356.5|186231.5|186354.2|186229.2|11
1723827320000|2024-08-16 16:55:20|186354.6|186229.6|186356|186231|186356.6|186231.6|186354.6|186229.6|6
1723827330000|2024-08-16 16:55:30|186354.7|186229.7|186360.9|186235.9|186360.9|186235.9|186354.4|186229.4|14
1723827340000|2024-08-16 16:55:40|186356|186231|186358.5|186233.5|186361.7|186236.7|186355.3|186230.3|14
1723827350000|2024-08-16 16:55:50|186357.1|186232.1|186353.5|186228.5|186359.9|186234.9|186353.5|186228.5|25
1723827360000|2024-08-16 16:56:00|186354.5|186229.5|186353.8|186228.8|186384.2|186259.2|186352.2|186227.2|12
1723827370000|2024-08-16 16:56:10|186352.4|186227.4|186342.4|186217.4|186352.4|186227.4|186339.3|186214.3|10
1723827380000|2024-08-16 16:56:20|186340.5|186215.5|186343.8|186218.8|186345.3|186220.3|186340.5|186215.5|11
1723827390000|2024-08-16 16:56:30|186343.1|186218.1|186335.1|186210.1|186343.1|186218.1|186333.8|186208.8|9
1723827400000|2024-08-16 16:56:40|186336.1|186211.1|186316.5|186191.5|186337.6|186212.6|186316.2|186191.2|6
1723827410000|2024-08-16 16:56:50|186316.4|186191.4|186317.1|186192.1|186317.1|186192.1|186316.4|186191.4|3
1723827420000|2024-08-16 16:57:00|186315.8|186190.8|186307.6|186182.6|186315.8|186190.8|186307.6|186182.6|5
1723827430000|2024-08-16 16:57:10|186309.1|186184.1|186288.7|186163.7|186309.1|186184.1|186284.8|186159.8|10
1723827440000|2024-08-16 16:57:20|186287.1|186162.1|186275|186150|186287.1|186162.1|186273.8|186148.8|9
1723827450000|2024-08-16 16:57:30|186276.6|186151.6|186271.4|186146.4|186276.6|186151.6|186268.5|186143.5|6
1723827460000|2024-08-16 16:57:40|186273.4|186148.4|186238.1|186113.1|186274.3|186149.3|186235.8|186110.8|21
1723827470000|2024-08-16 16:57:50|186237.5|186112.5|186235.8|186110.8|186238.1|186113.1|186232.8|186107.8|14
1723827480000|2024-08-16 16:58:00|186234.7|186109.7|186233.7|186108.7|186238.9|186113.9|186233.7|186108.7|11
1723827490000|2024-08-16 16:58:10|186235.7|186110.7|186224.8|186099.8|186244.3|186119.3|186223.5|186098.5|25
1723827500000|2024-08-16 16:58:20|186225.5|186100.5|186217.7|186092.7|186230.2|186105.2|186205.4|186080.4|31
1723827510000|2024-08-16 16:58:30|186218.1|186093.1|186213.9|186088.9|186219.6|186094.6|186205.8|186080.8|36
1723827520000|2024-08-16 16:58:40|186215|186090|186209.8|186084.8|186215|186090|186208.8|186083.8|34
1723827530000|2024-08-16 16:58:50|186210.9|186085.9|186210.9|186085.9|186212.1|186087.1|186209.2|186084.2|23
1723827540000|2024-08-16 16:59:00|186211.3|186086.3|186181.1|186056.1|186212.1|186087.1|186179.4|186054.4|29
1723827550000|2024-08-16 16:59:10|186181.9|186056.9|186189.5|186064.5|186194.7|186069.7|186164.3|186039.3|33
1723827560000|2024-08-16 16:59:20|186188.9|186063.9|186195.3|186070.3|186197.1|186072.1|186179.9|186054.9|26
1723827570000|2024-08-16 16:59:30|186197.3|186072.3|186269.2|186144.2|186269.2|186144.2|186194.1|186069.1|35
1723827580000|2024-08-16 16:59:40|186268.4|186143.4|186268.6|186143.6|186272.8|186147.8|186267.9|186142.9|28
1723827590000|2024-08-16 16:59:50|186268.4|186143.4|186271.6|186146.6|186272.3|186147.3|186268.3|186143.3|20
1723827600000|2024-08-16 17:00:00|186274|186149|186262.3|186137.3|186276.6|186151.6|186259.5|186134.5|27
1723827610000|2024-08-16 17:00:10|186264.1|186139.1|186246.5|186121.5|186264.1|186139.1|186244.1|186119.1|7
1723827620000|2024-08-16 17:00:20|186248.1|186123.1|186249.2|186124.2|186249.2|186124.2|186246.3|186121.3|4
1723827630000|2024-08-16 17:00:30|186251.3|186126.3|186228.8|186103.8|186270|186145|186228.8|186103.8|23
1723827640000|2024-08-16 17:00:40|186229.8|186104.8|186230.7|186105.7|186233.4|186108.4|186229.8|186104.8|8
1723827650000|2024-08-16 17:00:50|186230.9|186105.9|186230.6|186105.6|186230.9|186105.9|186230.1|186105.1|3
1723827660000|2024-08-16 17:01:00|186231.4|186106.4|186235.4|186110.4|186235.7|186110.7|186231.4|186106.4|3
1723827670000|2024-08-16 17:01:10|186235|186110|186246.9|186121.9|186248.2|186123.2|186235|186110|6
1723827680000|2024-08-16 17:01:20|186248.1|186123.1|186248.1|186123.1|186248.1|186123.1|186248.1|186123.1|1
1723827690000|2024-08-16 17:01:30|186246.2|186121.2|186248.7|186123.7|186248.7|186123.7|186246.2|186121.2|3
1723827700000|2024-08-16 17:01:40|186250.6|186125.6|186249.1|186124.1|186250.6|186125.6|186249.1|186124.1|4
1723827710000|2024-08-16 17:01:50|186250.2|186125.2|186250.2|186125.2|186250.2|186125.2|186250.2|186125.2|1
1723827720000|2024-08-16 17:02:00|186251.2|186126.2|186265.5|186140.5|186267.1|186142.1|186250.2|186125.2|16
1723827730000|2024-08-16 17:02:10|186266.4|186141.4|186267.9|186142.9|186268.6|186143.6|186265|186140|10
1723827740000|2024-08-16 17:02:20|186267.1|186142.1|186289.7|186164.7|186290.6|186165.6|186267.1|186142.1|15
1723827750000|2024-08-16 17:02:30|186291|186166|186322.3|186197.3|186322.3|186197.3|186287.6|186162.6|19
1723827760000|2024-08-16 17:02:40|186321.3|186196.3|186327|186202|186327|186202|186321.3|186196.3|9
1723827770000|2024-08-16 17:02:50|186326.2|186201.2|186307.4|186182.4|186326.2|186201.2|186307.3|186182.3|14
1723827780000|2024-08-16 17:03:00|186308.1|186183.1|186298|186173|186308.1|186183.1|186298|186173|15
1723827790000|2024-08-16 17:03:10|186298.7|186173.7|186305.8|186180.8|186308|186183|186297.6|186172.6|18
1723827800000|2024-08-16 17:03:20|186304.1|186179.1|186264.2|186139.2|186304.1|186179.1|186261.8|186136.8|23
1723827810000|2024-08-16 17:03:30|186262.9|186137.9|186241.2|186116.2|186264.2|186139.2|186241.2|186116.2|18
1723827820000|2024-08-16 17:03:40|186240.4|186115.4|186236.7|186111.7|186241.6|186116.6|186234.7|186109.7|11
1723827830000|2024-08-16 17:03:50|186235.8|186110.8|186244.9|186119.9|186246.1|186121.1|186234.7|186109.7|7
1723827840000|2024-08-16 17:04:00|186244.2|186119.2|186245.9|186120.9|186246.8|186121.8|186243|186118|10
1723827850000|2024-08-16 17:04:10|186247.1|186122.1|186258.9|186133.9|186270.3|186145.3|186246.9|186121.9|27
1723827860000|2024-08-16 17:04:20|186259.6|186134.6|186260.4|186135.4|186260.4|186135.4|186258.6|186133.6|9
1723827870000|2024-08-16 17:04:30|186259.8|186134.8|186254.9|186129.9|186259.8|186134.8|186254.9|186129.9|9
1723827880000|2024-08-16 17:04:40|186255.7|186130.7|186250|186125|186256.6|186131.6|186247|186122|17
1723827890000|2024-08-16 17:04:50|186252.2|186127.2|186252.4|186127.4|186254.6|186129.6|186251.5|186126.5|16
1723827900000|2024-08-16 17:05:00|186253.4|186128.4|186250.8|186125.8|186254.6|186129.6|186250.2|186125.2|11
1723827910000|2024-08-16 17:05:10|186251.9|186126.9|186252.7|186127.7|186252.7|186127.7|186250.5|186125.5|5
1723827920000|2024-08-16 17:05:20|186254.3|186129.3|186263.2|186138.2|186275.3|186150.3|186254.3|186129.3|18
1723827930000|2024-08-16 17:05:30|186263.8|186138.8|186264.2|186139.2|186267.1|186142.1|186263.8|186138.8|7
1723827940000|2024-08-16 17:05:40|186266.2|186141.2|186262.1|186137.1|186266.2|186141.2|186259.9|186134.9|11
1723827950000|2024-08-16 17:05:50|186262.9|186137.9|186249.6|186124.6|186281.2|186156.2|186247.4|186122.4|22
1723827960000|2024-08-16 17:06:00|186249.2|186124.2|186249.8|186124.8|186249.8|186124.8|186248.1|186123.1|5
1723827970000|2024-08-16 17:06:10|186249.5|186124.5|186277.8|186152.8|186283.5|186158.5|186248.7|186123.7|12
1723827980000|2024-08-16 17:06:20|186276.7|186151.7|186277.4|186152.4|186277.4|186152.4|186276.7|186151.7|2
1723827990000|2024-08-16 17:06:30|186276.8|186151.8|186277.4|186152.4|186277.4|186152.4|186276.8|186151.8|2
1723828000000|2024-08-16 17:06:40|186276.7|186151.7|186240.6|186190.6|186276.7|186190.6|186238.9|186151.7|6
1723828020000|2024-08-16 17:07:00|186240|186190|186242.8|186192.8|186243.5|186193.5|186239.7|186189.7|12
1723828030000|2024-08-16 17:07:10|186243.8|186193.8|186242.4|186192.4|186250.8|186200.8|186241.7|186191.7|7
1723828040000|2024-08-16 17:07:20|186241.8|186191.8|186219.1|186169.1|186241.8|186191.8|186219.1|186169.1|9
1723828050000|2024-08-16 17:07:30|186219.7|186169.7|186219.7|186169.7|186219.7|186169.7|186219.7|186169.7|1
1723828060000|2024-08-16 17:07:40|186222.1|186172.1|186241.7|186116.7|186241.7|186183.6|186194.9|186116.7|13
1723828070000|2024-08-16 17:07:50|186240.9|186115.9|186232.5|186107.5|186240.9|186115.9|186231.1|186106.1|9
1723828080000|2024-08-16 17:08:00|186232|186107|186230.7|186105.7|186232|186107|186230.7|186105.7|3
1723828090000|2024-08-16 17:08:10|186229.6|186104.6|186230.7|186105.7|186232.4|186107.4|186229.6|186104.6|18
1723828100000|2024-08-16 17:08:20|186231.6|186106.6|186246.5|186121.5|186248.1|186123.1|186230.9|186105.9|21
1723828110000|2024-08-16 17:08:30|186245.5|186120.5|186269.5|186144.5|186273.9|186148.9|186245.5|186120.5|21
1723828120000|2024-08-16 17:08:40|186271.1|186146.1|186235.4|186185.4|186273.2|186185.9|186234.8|186144.8|18
1723828130000|2024-08-16 17:08:50|186236.1|186186.1|186235.5|186185.5|186236.7|186186.7|186235.5|186185.5|4
1723828140000|2024-08-16 17:09:00|186234.9|186184.9|186278.1|186153.1|186282.4|186184.9|186234.9|186147.2|7
1723828150000|2024-08-16 17:09:10|186279.4|186154.4|186280.7|186155.7|186280.7|186155.7|186279.4|186154.4|3
1723828160000|2024-08-16 17:09:20|186279.7|186154.7|186270|186145|186279.7|186154.7|186269.9|186144.9|17
1723828170000|2024-08-16 17:09:30|186271.5|186146.5|186269.7|186144.7|186275.1|186150.1|186266.2|186141.2|16
1723828180000|2024-08-16 17:09:40|186271|186146|186271|186146|186272.7|186147.7|186269.8|186144.8|14
1723828190000|2024-08-16 17:09:50|186272.4|186147.4|186216.3|186166.3|186273|186166.4|186214.2|186123.6|26
1723828200000|2024-08-16 17:10:00|186215|186165|186199.6|186149.6|186230.3|186180.3|186195.2|186145.2|28
1723828210000|2024-08-16 17:10:10|186200.2|186150.2|186187.6|186137.6|186200.8|186150.8|186180.9|186130.9|31
1723828220000|2024-08-16 17:10:20|186186.4|186136.4|186225.6|186100.6|186225.7|186138.4|186186.4|186094.8|12
1723828230000|2024-08-16 17:10:30|186225.7|186100.7|186227.9|186102.9|186227.9|186102.9|186225.7|186100.7|3
1723828240000|2024-08-16 17:10:40|186230.4|186105.4|186231|186106|186231|186106|186224.2|186099.2|8
1723828250000|2024-08-16 17:10:50|186231.3|186106.3|186237.1|186112.1|186241.1|186116.1|186231.3|186106.3|18
1723828260000|2024-08-16 17:11:00|186235.5|186110.5|186237|186112|186237|186112|186235.5|186110.5|3
1723828270000|2024-08-16 17:11:10|186237.7|186112.7|186239.2|186114.2|186239.2|186114.2|186237.2|186112.2|4
1723828280000|2024-08-16 17:11:20|186237.9|186112.9|186268.3|186143.3|186268.3|186143.3|186237.9|186112.9|6
1723828290000|2024-08-16 17:11:30|186269.4|186144.4|186278.4|186153.4|186278.4|186153.4|186268.6|186143.6|3
1723828300000|2024-08-16 17:11:40|186279.3|186154.3|186316.8|186191.8|186316.8|186191.8|186279.3|186154.3|9
1723828310000|2024-08-16 17:11:50|186315.8|186190.8|186308.2|186183.2|186315.8|186190.8|186305.8|186180.8|10
1723828320000|2024-08-16 17:12:00|186307.7|186182.7|186272|186222|186310.4|186222.5|186271|186182|20
1723828330000|2024-08-16 17:12:10|186271.1|186221.1|186283.2|186233.2|186300.1|186250.1|186271.1|186221.1|22
1723828340000|2024-08-16 17:12:20|186286.3|186236.3|186292.9|186242.9|186293.9|186243.9|186268|186218|30
1723828350000|2024-08-16 17:12:30|186295.6|186245.6|186293.5|186243.5|186298.7|186248.7|186293.5|186243.5|25
1723828360000|2024-08-16 17:12:40|186294.5|186244.5|186297.5|186247.5|186298.4|186248.4|186293.8|186243.8|18
1723828370000|2024-08-16 17:12:50|186296.4|186246.4|186293.4|186243.4|186297.4|186247.4|186293.4|186243.4|14
1723828380000|2024-08-16 17:13:00|186292.8|186242.8|186329.4|186204.4|186337.4|186250.7|186291.8|186204.4|14
1723828400000|2024-08-16 17:13:20|186330.2|186205.2|186337.9|186212.9|186337.9|186212.9|186330.2|186205.2|7
1723828410000|2024-08-16 17:13:30|186336.3|186211.3|186328.8|186203.8|186336.3|186211.3|186326.8|186201.8|13
1723828420000|2024-08-16 17:13:40|186327.5|186202.5|186328|186203|186328|186203|186326.1|186201.1|3
1723828430000|2024-08-16 17:13:50|186325.8|186200.8|186334.8|186209.8|186334.8|186209.8|186325.8|186200.8|6
1723828440000|2024-08-16 17:14:00|186335.5|186210.5|186388.4|186263.4|186395.7|186270.7|186335.5|186210.5|13
1723828450000|2024-08-16 17:14:10|186389.6|186264.6|186389.8|186264.8|186392|186267|186388.5|186263.5|7
1723828460000|2024-08-16 17:14:20|186390.7|186265.7|186406.1|186281.1|186406.1|186281.1|186390.7|186265.7|14
1723828470000|2024-08-16 17:14:30|186407.4|186282.4|186393.4|186268.4|186411.7|186286.7|186393.4|186268.4|10
1723828480000|2024-08-16 17:14:40|186395.2|186270.2|186421.8|186296.8|186421.8|186296.8|186390.9|186265.9|10
1723828490000|2024-08-16 17:14:50|186422.5|186297.5|186422.6|186297.6|186422.6|186297.6|186422.5|186297.5|2
1723828500000|2024-08-16 17:15:00|186424.1|186299.1|186423.1|186298.1|186427.4|186302.4|186420.3|186295.3|9
1723828510000|2024-08-16 17:15:10|186421.6|186296.6|186385.4|186335.4|186431.7|186335.4|186385.3|186295.1|10
1723828520000|2024-08-16 17:15:20|186386.2|186336.2|186386.1|186336.1|186386.2|186336.2|186386.1|186336.1|2
1723828530000|2024-08-16 17:15:30|186385.2|186335.2|186384.2|186334.2|186386|186336|186383.5|186333.5|13
1723828540000|2024-08-16 17:15:40|186383.6|186333.6|186385.6|186335.6|186386|186336|186383.6|186333.6|14
1723828550000|2024-08-16 17:15:50|186391.4|186341.4|186425.8|186300.8|186425.8|186341.4|186385.4|186298.4|16
1723828560000|2024-08-16 17:16:00|186427.4|186302.4|186424.2|186299.2|186433.7|186308.7|186424.2|186299.2|6
1723828570000|2024-08-16 17:16:10|186425.5|186300.5|186438.1|186313.1|186438.1|186313.1|186425.5|186300.5|2
1723828580000|2024-08-16 17:16:20|186436.1|186311.1|186390.6|186340.6|186437.4|186340.6|186390.6|186302.7|10
1723828590000|2024-08-16 17:16:30|186390|186340|186426.2|186301.2|186426.2|186340.5|186387.9|186301.2|6
1723828600000|2024-08-16 17:16:40|186429.8|186304.8|186372.1|186322.1|186432.2|186322.1|186370.5|186304.8|6
1723828610000|2024-08-16 17:16:50|186371.5|186321.5|186396.2|186346.2|186399.1|186349.1|186371.5|186321.5|27
1723828620000|2024-08-16 17:17:00|186399.2|186349.2|186379.7|186329.7|186399.2|186349.2|186379.1|186329.1|12
1723828630000|2024-08-16 17:17:10|186379.1|186329.1|186361.7|186311.7|186380|186330|186360.7|186310.7|13
1723828640000|2024-08-16 17:17:20|186358.3|186308.3|186372.3|186322.3|186377.3|186327.3|186340.8|186290.8|23
1723828650000|2024-08-16 17:17:30|186371.8|186321.8|186365.9|186315.9|186371.8|186321.8|186365.2|186315.2|18
1723828660000|2024-08-16 17:17:40|186365.4|186315.4|186363.8|186313.8|186369|186319|186362|186312|12
1723828670000|2024-08-16 17:17:50|186363.4|186313.4|186362.5|186312.5|186367.5|186317.5|186362.2|186312.2|8
1723828680000|2024-08-16 17:18:00|186364.3|186314.3|186361.4|186311.4|186364.3|186314.3|186360.1|186310.1|6
1723828690000|2024-08-16 17:18:10|186363|186313|186385.6|186335.6|186390.4|186340.4|186363|186313|25
1723828700000|2024-08-16 17:18:20|186382.1|186332.1|186365.6|186315.6|186384|186334|186352.1|186302.1|21
1723828710000|2024-08-16 17:18:30|186368.4|186318.4|186362.9|186312.9|186368.4|186318.4|186361.8|186311.8|24
1723828720000|2024-08-16 17:18:40|186362.3|186312.3|186362.7|186312.7|186367.1|186317.1|186360|186310|21
1723828730000|2024-08-16 17:18:50|186361.8|186311.8|186352.4|186302.4|186362.5|186312.5|186347.4|186297.4|20
1723828740000|2024-08-16 17:19:00|186351.8|186301.8|186353.5|186303.5|186353.7|186303.7|186351.8|186301.8|11
1723828750000|2024-08-16 17:19:10|186352.4|186302.4|186333.1|186283.1|186354|186304|186332.4|186282.4|20
1723828760000|2024-08-16 17:19:20|186333.3|186283.3|186356.5|186306.5|186356.5|186306.5|186329.5|186279.5|12
1723828770000|2024-08-16 17:19:30|186355.6|186305.6|186356.3|186306.3|186356.9|186306.9|186354.4|186304.4|13
1723828780000|2024-08-16 17:19:40|186355.8|186305.8|186392.6|186267.6|186392.6|186306.9|186355.5|186267.6|9
1723828790000|2024-08-16 17:19:50|186393.8|186268.8|186387.2|186262.2|186396|186271|186387.2|186262.2|9
1723828800000|2024-08-16 17:20:00|186385.6|186260.6|186360.1|186235.1|186385.7|186260.7|186352.8|186227.8|9
1723828810000|2024-08-16 17:20:10|186361.3|186236.3|186314.8|186189.8|186361.3|186236.3|186309.9|186184.9|21
1723828820000|2024-08-16 17:20:20|186317.1|186192.1|186310.9|186185.9|186329.9|186204.9|186304|186179|24
1723828830000|2024-08-16 17:20:30|186310.7|186185.7|186272.9|186147.9|186312|186187|186272.9|186147.9|25
1723828840000|2024-08-16 17:20:40|186273.9|186148.9|186292.5|186167.5|186295.7|186170.7|186273.4|186148.4|21
1723828850000|2024-08-16 17:20:50|186291.3|186166.3|186262.9|186212.9|186291.3|186214.2|186242.1|186155.2|38
1723828860000|2024-08-16 17:21:00|186262.1|186212.1|186296.6|186246.6|186302|186252|186259|186209|23
1723828870000|2024-08-16 17:21:10|186295.9|186245.9|186301.4|186251.4|186301.6|186251.6|186295.1|186245.1|16
1723828880000|2024-08-16 17:21:20|186301.3|186251.3|186327.1|186277.1|186328.4|186278.4|186301.3|186251.3|16
1723828890000|2024-08-16 17:21:30|186328.4|186278.4|186326.6|186276.6|186328.6|186278.6|186325.8|186275.8|11
1723828900000|2024-08-16 17:21:40|186325.8|186275.8|186328|186278|186328|186278|186325.8|186275.8|4
1723828910000|2024-08-16 17:21:50|186327.2|186277.2|186380.2|186255.2|186405.9|186288.4|186327.2|186249.6|19
1723828920000|2024-08-16 17:22:00|186392.8|186267.8|186383.4|186258.4|186393.1|186268.1|186378.3|186253.3|30
1723828930000|2024-08-16 17:22:10|186379.8|186254.8|186377.8|186252.8|186380.3|186255.3|186376.4|186251.4|28
1723828940000|2024-08-16 17:22:20|186378.3|186253.3|186378.5|186253.5|186379.9|186254.9|186376.6|186251.6|14
1723828950000|2024-08-16 17:22:30|186377.8|186252.8|186382.5|186257.5|186384.5|186259.5|186377.7|186252.7|16
1723828960000|2024-08-16 17:22:40|186382|186257|186382.1|186257.1|186382.3|186257.3|186381.1|186256.1|16
1723828970000|2024-08-16 17:22:50|186382.3|186257.3|186332.8|186282.8|186382.3|186285.1|186331.6|186243.7|18
1723828980000|2024-08-16 17:23:00|186333.7|186283.7|186336.6|186286.6|186336.6|186286.6|186331.6|186281.6|29
1723828990000|2024-08-16 17:23:10|186335.7|186285.7|186345.2|186295.2|186345.9|186295.9|186335.7|186285.7|25
1723829000000|2024-08-16 17:23:20|186344|186294|186343.4|186293.4|186346.3|186296.3|186334|186284|17
1723829010000|2024-08-16 17:23:30|186344.2|186294.2|186339.1|186289.1|186344.2|186294.2|186338.2|186288.2|13
1723829020000|2024-08-16 17:23:40|186339.8|186289.8|186338.9|186288.9|186339.9|186289.9|186338.1|186288.1|11
1723829030000|2024-08-16 17:23:50|186339.6|186289.6|186334.6|186284.6|186339.8|186289.8|186333.9|186283.9|15
1723829040000|2024-08-16 17:24:00|186333.6|186283.6|186322.6|186272.6|186333.6|186283.6|186322.6|186272.6|18
1723829050000|2024-08-16 17:24:10|186323.5|186273.5|186321.2|186271.2|186324.1|186274.1|186319.8|186269.8|12
1723829060000|2024-08-16 17:24:20|186321|186271|186325.2|186275.2|186325.7|186275.7|186319.7|186269.7|10
1723829070000|2024-08-16 17:24:30|186324.5|186274.5|186324.5|186274.5|186325.6|186275.6|186324.5|186274.5|4
1723829080000|2024-08-16 17:24:40|186325|186275|186327.6|186277.6|186330.6|186280.6|186321.4|186271.4|19
1723829090000|2024-08-16 17:24:50|186326.2|186276.2|186325.4|186275.4|186326.3|186276.3|186324.2|186274.2|11
1723829100000|2024-08-16 17:25:00|186319.5|186269.5|186318.1|186268.1|186320.4|186270.4|186317.1|186267.1|17
1723829110000|2024-08-16 17:25:10|186318.8|186268.8|186338|186288|186343.2|186293.2|186317.1|186267.1|11
1723829120000|2024-08-16 17:25:20|186334.9|186284.9|186337.5|186287.5|186338.1|186288.1|186334|186284|6
1723829130000|2024-08-16 17:25:30|186338.3|186288.3|186336.9|186286.9|186338.3|186288.3|186336.9|186286.9|3
1723829140000|2024-08-16 17:25:40|186337.6|186287.6|186362.3|186312.3|186364|186314|186337.6|186287.6|13
1723829150000|2024-08-16 17:25:50|186365|186315|186358.6|186308.6|186372.4|186322.4|186342.7|186292.7|22
1723829160000|2024-08-16 17:26:00|186358|186308|186363.7|186313.7|186364.9|186314.9|186357.9|186307.9|21
1723829170000|2024-08-16 17:26:10|186364.5|186314.5|186364.6|186314.6|186365.6|186315.6|186363.1|186313.1|15
1723829180000|2024-08-16 17:26:20|186365.4|186315.4|186359.8|186309.8|186365.5|186315.5|186359.7|186309.7|17
1723829190000|2024-08-16 17:26:30|186360.6|186310.6|186357.5|186307.5|186364|186314|186356.7|186306.7|21
1723829200000|2024-08-16 17:26:40|186359.3|186309.3|186363.7|186313.7|186366.8|186316.8|186358.7|186308.7|34
1723829210000|2024-08-16 17:26:50|186362.8|186312.8|186409.9|186359.9|186417.2|186367.2|186361.9|186311.9|18
1723829220000|2024-08-16 17:27:00|186409.3|186359.3|186409|186359|186410.6|186360.6|186405|186355|24
1723829230000|2024-08-16 17:27:10|186409.9|186359.9|186489.4|186364.4|186490.1|186365.1|186409.2|186359.2|17
1723829240000|2024-08-16 17:27:20|186489.6|186364.6|186453.1|186403.1|186492.3|186403.2|186448.5|186361.4|18
1723829250000|2024-08-16 17:27:30|186453.8|186403.8|186464.2|186414.2|186521.1|186429|186453.8|186390.4|23
1723829260000|2024-08-16 17:27:40|186466.9|186416.9|186471.4|186421.4|186473.7|186423.7|186465.5|186415.5|12
1723829270000|2024-08-16 17:27:50|186471.9|186421.9|186513.2|186388.2|186515.2|186426.7|186471.9|186388.2|10
1723829280000|2024-08-16 17:28:00|186513.4|186388.4|186473.5|186423.5|186513.4|186423.7|186468.6|186384|16
1723829290000|2024-08-16 17:28:10|186476.6|186426.6|186477.8|186427.8|186479.7|186429.7|186476.6|186426.6|10
1723829300000|2024-08-16 17:28:20|186477|186427|186466.3|186416.3|186481.3|186431.3|186465.2|186415.2|18
1723829310000|2024-08-16 17:28:30|186464.7|186414.7|186435.4|186385.4|186464.7|186414.7|186432.8|186382.8|16
1723829320000|2024-08-16 17:28:40|186434.2|186384.2|186405.4|186355.4|186434.2|186384.2|186405.1|186355.1|14
1723829330000|2024-08-16 17:28:50|186405.5|186355.5|186374|186324|186405.5|186355.5|186371|186321|28
1723829340000|2024-08-16 17:29:00|186380.2|186330.2|186377.1|186327.1|186380.2|186330.2|186373.6|186323.6|26
1723829350000|2024-08-16 17:29:10|186376.3|186326.3|186374.4|186324.4|186380.7|186330.7|186369.6|186319.6|28
1723829360000|2024-08-16 17:29:20|186375.8|186325.8|186375.9|186325.9|186380.6|186330.6|186373.9|186323.9|32
1723829370000|2024-08-16 17:29:30|186375.1|186325.1|186374.9|186324.9|186380.1|186330.1|186374.8|186324.8|14
1723829380000|2024-08-16 17:29:40|186376.3|186326.3|186374.2|186324.2|186376.3|186326.3|186373.7|186323.7|12
1723829390000|2024-08-16 17:29:50|186373.4|186323.4|186375.5|186325.5|186376.6|186326.6|186373.4|186323.4|14
1723829400000|2024-08-16 17:30:00|186374.9|186324.9|186379|186329|186382.8|186332.8|186374.9|186324.9|20
1723829410000|2024-08-16 17:30:10|186380|186330|186379.3|186329.3|186382.2|186332.2|186375.5|186325.5|15
1723829420000|2024-08-16 17:30:20|186378.5|186328.5|186379.4|186329.4|186383.6|186333.6|186375.6|186325.6|12
1723829430000|2024-08-16 17:30:30|186378.6|186328.6|186394.1|186269.1|186398.1|186334.3|186375|186269.1|16
1723829440000|2024-08-16 17:30:40|186397.7|186272.7|186411.5|186286.5|186412.9|186287.9|186391.1|186266.1|11
1723829450000|2024-08-16 17:30:50|186412.5|186287.5|186411.1|186286.1|186412.5|186287.5|186407.5|186282.5|15
1723829460000|2024-08-16 17:31:00|186405.6|186280.6|186407.9|186282.9|186409.5|186284.5|186405.6|186280.6|10
1723829470000|2024-08-16 17:31:10|186407|186282|186407|186282|186409.3|186284.3|186404.6|186279.6|8
1723829480000|2024-08-16 17:31:20|186407.7|186282.7|186432.3|186307.3|186432.3|186307.3|186406.6|186281.6|16
1723829490000|2024-08-16 17:31:30|186441.7|186316.7|186446|186321|186447.8|186322.8|186441.7|186316.7|12
1723829500000|2024-08-16 17:31:40|186446.3|186321.3|186435.4|186310.4|186454.4|186329.4|186431|186306|16
1723829510000|2024-08-16 17:31:50|186435.7|186310.7|186433.8|186308.8|186438.7|186313.7|186431.5|186306.5|15
1723829520000|2024-08-16 17:32:00|186436.3|186311.3|186434|186309|186449.1|186324.1|186434|186309|14
1723829530000|2024-08-16 17:32:10|186432.8|186307.8|186430.3|186305.3|186435.2|186310.2|186430.3|186305.3|11
1723829540000|2024-08-16 17:32:20|186428.5|186303.5|186420.6|186295.6|186428.5|186303.5|186420.6|186295.6|3
1723829550000|2024-08-16 17:32:30|186422.3|186297.3|186409|186284|186424.8|186299.8|186406.7|186281.7|12
1723829560000|2024-08-16 17:32:40|186408.9|186283.9|186410.1|186285.1|186410.1|186285.1|186408.9|186283.9|6
1723829570000|2024-08-16 17:32:50|186407.5|186282.5|186402.8|186277.8|186407.5|186282.5|186393.9|186268.9|13
1723829580000|2024-08-16 17:33:00|186400.7|186275.7|186395.3|186270.3|186400.7|186275.7|186389.6|186264.6|5
1723829590000|2024-08-16 17:33:10|186395|186270|186372.4|186247.4|186395|186270|186370.2|186245.2|11
1723829600000|2024-08-16 17:33:20|186371|186246|186374.5|186249.5|186377.4|186252.4|186370.6|186245.6|14
1723829610000|2024-08-16 17:33:30|186376.3|186251.3|186391|186266|186395.4|186270.4|186376.3|186251.3|13
1723829620000|2024-08-16 17:33:40|186391.3|186266.3|186399.2|186274.2|186401.7|186276.7|186391|186266|13
1723829630000|2024-08-16 17:33:50|186400.3|186275.3|186400.3|186275.3|186407.1|186282.1|186397.6|186272.6|10
1723829640000|2024-08-16 17:34:00|186399.3|186274.3|186399.3|186274.3|186400.5|186275.5|186399.3|186274.3|7
1723829650000|2024-08-16 17:34:10|186400.5|186275.5|186404|186279|186407.1|186282.1|186397.2|186272.2|18
1723829660000|2024-08-16 17:34:20|186405.2|186280.2|186403.5|186278.5|186405.2|186280.2|186395.5|186270.5|16
1723829670000|2024-08-16 17:34:30|186390.9|186265.9|186394.4|186269.4|186395.3|186270.3|186390.8|186265.8|11
1723829680000|2024-08-16 17:34:40|186395.2|186270.2|186417.8|186292.8|186417.8|186292.8|186393.4|186268.4|16
1723829690000|2024-08-16 17:34:50|186418.5|186293.5|186421.1|186296.1|186421.9|186296.9|186417.5|186292.5|15
1723829700000|2024-08-16 17:35:00|186419.5|186294.5|186418.8|186293.8|186421.7|186296.7|186417.9|186292.9|19
1723829710000|2024-08-16 17:35:10|186418|186293|186417.1|186292.1|186420.6|186295.6|186417.1|186292.1|12
1723829720000|2024-08-16 17:35:20|186418|186293|186379.7|186329.7|186418.5|186329.7|186378.7|186292.9|6
1723829730000|2024-08-16 17:35:30|186382.1|186332.1|186401.9|186351.9|186403.5|186353.5|186382.1|186332.1|16
1723829740000|2024-08-16 17:35:40|186402.6|186352.6|186415.4|186290.4|186426.1|186352.6|186392.5|186287.2|26
1723829750000|2024-08-16 17:35:50|186416.6|186291.6|186411.3|186286.3|186417.3|186292.3|186410.5|186285.5|16
1723829760000|2024-08-16 17:36:00|186410.4|186285.4|186412.2|186287.2|186412.2|186287.2|186410.2|186285.2|9
1723829770000|2024-08-16 17:36:10|186411.5|186286.5|186412|186287|186413.7|186288.7|186411.1|186286.1|9
1723829780000|2024-08-16 17:36:20|186413|186288|186387|186262|186413|186288|186380.3|186255.3|24
1723829790000|2024-08-16 17:36:30|186386.3|186261.3|186363.1|186313.1|186397.2|186323.7|186362.5|186261.3|14
1723829800000|2024-08-16 17:36:40|186364.3|186314.3|186386.5|186261.5|186400.2|186314.4|186363.6|186261.3|9
1723829810000|2024-08-16 17:36:50|186387|186262|186384.3|186259.3|186388.2|186263.2|186384.3|186259.3|4
1723829820000|2024-08-16 17:37:00|186386.8|186261.8|186389.1|186264.1|186389.1|186264.1|186386.8|186261.8|5
1723829840000|2024-08-16 17:37:20|186390.3|186265.3|186427.8|186302.8|186432.1|186307.1|186390.3|186265.3|22
1723829850000|2024-08-16 17:37:30|186427.7|186302.7|186429.6|186304.6|186436.4|186311.4|186426.8|186301.8|21
1723829860000|2024-08-16 17:37:40|186431.1|186306.1|186426.9|186301.9|186433|186308|186422.7|186297.7|16
1723829870000|2024-08-16 17:37:50|186427.8|186302.8|186428.5|186303.5|186428.8|186303.8|186427.5|186302.5|7
1723829880000|2024-08-16 17:38:00|186431.7|186306.7|186426.5|186301.5|186431.7|186306.7|186426.1|186301.1|9
1723829890000|2024-08-16 17:38:10|186427.5|186302.5|186427.8|186302.8|186429.7|186304.7|186426.8|186301.8|13
1723829900000|2024-08-16 17:38:20|186389.6|186339.6|186433|186308|186433|186346.4|186387.6|186308|15
1723829910000|2024-08-16 17:38:30|186432.3|186307.3|186515.5|186390.5|186519.7|186394.7|186422.8|186297.8|14
1723829920000|2024-08-16 17:38:40|186514.5|186389.5|186511.2|186386.2|186515.5|186390.5|186511.2|186386.2|5
1723829930000|2024-08-16 17:38:50|186508.3|186383.3|186500.3|186375.3|186517.4|186392.4|186500|186375|9
1723829940000|2024-08-16 17:39:00|186499.4|186374.4|186499.6|186374.6|186499.6|186374.6|186498.7|186373.7|5
1723829950000|2024-08-16 17:39:10|186504|186379|186472.1|186422.1|186509.9|186427|186471.6|186379|10
1723829960000|2024-08-16 17:39:20|186471.6|186421.6|186488.4|186438.4|186497.3|186447.3|186471.6|186421.6|14
1723829970000|2024-08-16 17:39:30|186487.7|186437.7|186525.3|186400.3|186525.3|186439.1|186481.8|186400.2|14
1723829980000|2024-08-16 17:39:40|186524.7|186399.7|186522.4|186397.4|186524.7|186399.7|186517.6|186392.6|11
1723829990000|2024-08-16 17:39:50|186522.7|186397.7|186522.7|186397.7|186522.7|186397.7|186522.7|186397.7|1
1723830000000|2024-08-16 17:40:00|186521.8|186396.8|186483.9|186433.9|186522.7|186434.9|186483.9|186396.8|7
1723830010000|2024-08-16 17:40:10|186484.7|186434.7|186468.1|186418.1|186484.7|186434.7|186468.1|186418.1|12
1723830020000|2024-08-16 17:40:20|186464.4|186414.4|186462.3|186412.3|186464.6|186414.6|186462|186412|9
1723830030000|2024-08-16 17:40:30|186462|186412|186444.9|186319.9|186462.1|186412.1|186421.6|186296.6|29
1723830040000|2024-08-16 17:40:40|186446.2|186321.2|186440.5|186315.5|186446.2|186321.2|186440.5|186315.5|18
1723830050000|2024-08-16 17:40:50|186441.5|186316.5|186441.3|186316.3|186442.7|186317.7|186439.5|186314.5|14
1723830060000|2024-08-16 17:41:00|186440.5|186315.5|186424.6|186299.6|186440.5|186315.5|186421.6|186296.6|10
1723830070000|2024-08-16 17:41:10|186425.8|186300.8|186424.6|186299.6|186426.1|186301.1|186423.1|186298.1|8
1723830080000|2024-08-16 17:41:20|186423.5|186298.5|186402.8|186277.8|186425.2|186300.2|186392|186267|11
1723830090000|2024-08-16 17:41:30|186403|186278|186402.1|186277.1|186406.7|186281.7|186400.1|186275.1|13
1723830100000|2024-08-16 17:41:40|186405|186280|186402.3|186277.3|186405.4|186280.4|186401.7|186276.7|16
1723830110000|2024-08-16 17:41:50|186398.6|186273.6|186424.2|186299.2|186436.8|186311.8|186398.6|186273.6|22
1723830120000|2024-08-16 17:42:00|186423.4|186298.4|186430.3|186305.3|186430.3|186305.3|186419.8|186294.8|13
1723830130000|2024-08-16 17:42:10|186429|186304|186417.7|186292.7|186431.6|186306.6|186416.6|186291.6|8
1723830140000|2024-08-16 17:42:20|186415.6|186290.6|186426.6|186301.6|186437.6|186312.6|186415.6|186290.6|13
1723830150000|2024-08-16 17:42:30|186426.4|186301.4|186430.1|186305.1|186431.5|186306.5|186425.5|186300.5|6
1723830160000|2024-08-16 17:42:40|186427.9|186302.9|186433.4|186308.4|186434.1|186309.1|186426.6|186301.6|9
1723830170000|2024-08-16 17:42:50|186432.7|186307.7|186364.1|186239.1|186432.7|186307.7|186359.3|186234.3|29
1723830180000|2024-08-16 17:43:00|186364.2|186239.2|186366.6|186241.6|186369.3|186244.3|186355.7|186230.7|30
1723830190000|2024-08-16 17:43:10|186364.8|186239.8|186360.2|186235.2|186367.9|186242.9|186358|186233|32
1723830200000|2024-08-16 17:43:20|186357.1|186232.1|186370.4|186245.4|186370.7|186245.7|186357.1|186232.1|38
1723830210000|2024-08-16 17:43:30|186370.6|186245.6|186361|186236|186370.6|186245.6|186356.1|186231.1|32
1723830220000|2024-08-16 17:43:40|186361.9|186236.9|186365.2|186240.2|186368.6|186243.6|186360.3|186235.3|33
1723830230000|2024-08-16 17:43:50|186366.3|186241.3|186358.6|186233.6|186367|186242|186357.4|186232.4|37
1723830240000|2024-08-16 17:44:00|186359.5|186234.5|186380.4|186330.4|186387.2|186337.2|186359|186234|18
1723830250000|2024-08-16 17:44:10|186382.5|186332.5|186399.1|186274.1|186399.1|186333.5|186382.5|186262.4|22
1723830260000|2024-08-16 17:44:20|186400.5|186275.5|186398.7|186273.7|186412.9|186287.9|186397.3|186272.3|15
1723830270000|2024-08-16 17:44:30|186401.8|186276.8|186378.7|186328.7|186430.8|186338.2|186378.7|186274.6|23
1723830280000|2024-08-16 17:44:40|186380|186330|186415.5|186290.5|186418.1|186331.3|186378.3|186290.5|10
1723830290000|2024-08-16 17:44:50|186415.4|186290.4|186416.5|186291.5|186418|186293|186410.5|186285.5|6
1723830300000|2024-08-16 17:45:00|186417.1|186292.1|186477.1|186352.1|186483.7|186358.7|186417.1|186292.1|26
1723830310000|2024-08-16 17:45:10|186477.2|186352.2|186506.3|186381.3|186510.8|186385.8|186475.9|186350.9|32
1723830320000|2024-08-16 17:45:20|186506.2|186381.2|186527|186402|186527|186402|186506.2|186381.2|25
1723830330000|2024-08-16 17:45:30|186525.7|186400.7|186538.7|186413.7|186539.3|186414.3|186525.7|186400.7|25
1723830340000|2024-08-16 17:45:40|186537.3|186412.3|186547.4|186422.4|186553.5|186428.5|186537.1|186412.1|29
1723830350000|2024-08-16 17:45:50|186545|186420|186567.1|186442.1|186568.6|186443.6|186545|186420|27
1723830360000|2024-08-16 17:46:00|186565.3|186440.3|186553|186428|186575.9|186450.9|186549.3|186424.3|25
1723830370000|2024-08-16 17:46:10|186554.1|186429.1|186549.2|186424.2|186554.5|186429.5|186545.9|186420.9|26
1723830380000|2024-08-16 17:46:20|186549.1|186424.1|186585.9|186460.9|186597|186472|186549.1|186424.1|20
1723830390000|2024-08-16 17:46:30|186587.3|186462.3|186547.9|186422.9|186587.3|186462.3|186542|186417|18
1723830400000|2024-08-16 17:46:40|186546|186421|186472.2|186422.2|186553.1|186428.1|186471.6|186420.3|25
1723830410000|2024-08-16 17:46:50|186472.7|186422.7|186554.6|186504.6|186562.3|186512.3|186472.7|186422.7|21
1723830420000|2024-08-16 17:47:00|186563.8|186513.8|186540.5|186490.5|186566.2|186516.2|186533.3|186483.3|32
1723830430000|2024-08-16 17:47:10|186539.8|186489.8|186530.5|186480.5|186539.8|186489.8|186528.3|186478.3|12
1723830440000|2024-08-16 17:47:20|186531.1|186481.1|186522.4|186472.4|186531.4|186481.4|186521.4|186471.4|9
1723830450000|2024-08-16 17:47:30|186521.5|186471.5|186525.9|186475.9|186525.9|186475.9|186521.5|186471.5|4
1723830460000|2024-08-16 17:47:40|186526.5|186476.5|186525.7|186475.7|186531.5|186481.5|186524|186474|13
1723830470000|2024-08-16 17:47:50|186525|186475|186546.4|186496.4|186546.4|186496.4|186523.4|186473.4|19
1723830480000|2024-08-16 17:48:00|186547|186497|186546.6|186496.6|186548.7|186498.7|186546|186496|6
1723830490000|2024-08-16 17:48:10|186545.6|186495.6|186543.7|186493.7|186545.6|186495.6|186543.7|186493.7|6
1723830500000|2024-08-16 17:48:20|186542.8|186492.8|186527.4|186477.4|186545.2|186495.2|186527.4|186477.4|9
1723830510000|2024-08-16 17:48:30|186528.9|186478.9|186529.5|186479.5|186529.5|186479.5|186528.9|186478.9|2
1723830520000|2024-08-16 17:48:40|186530|186480|186583.3|186458.3|186583.3|186488.2|186530|186449.4|9
1723830530000|2024-08-16 17:48:50|186582.8|186457.8|186542.1|186492.1|186589.1|186492.8|186542.1|186457.8|15
1723830540000|2024-08-16 17:49:00|186541.3|186491.3|186541.1|186491.1|186541.3|186491.3|186540|186490|6
1723830550000|2024-08-16 17:49:10|186542.7|186492.7|186579.7|186454.7|186581.5|186493.6|186542.7|186454.4|7
1723830560000|2024-08-16 17:49:20|186579.8|186454.8|186579.8|186454.8|186579.8|186454.8|186579.8|186454.8|1
1723830570000|2024-08-16 17:49:30|186579.3|186454.3|186595|186470|186595|186470|186579.3|186454.3|3
1723830580000|2024-08-16 17:49:40|186593.5|186468.5|186586|186461|186593.5|186468.5|186584.9|186459.9|7
1723830590000|2024-08-16 17:49:50|186584.8|186459.8|186580.2|186455.2|186584.8|186459.8|186580.2|186455.2|4
1723830600000|2024-08-16 17:50:00|186579.6|186454.6|186579.6|186454.6|186579.6|186454.6|186579.6|186454.6|1
1723830610000|2024-08-16 17:50:10|186577.8|186452.8|186578.9|186453.9|186578.9|186453.9|186577.8|186452.8|2
1723830620000|2024-08-16 17:50:20|186579.4|186454.4|186555.3|186505.3|186579.4|186505.3|186541.7|186454.4|7
1723830630000|2024-08-16 17:50:30|186555|186505|186556|186506|186556|186506|186554.4|186504.4|5
1723830640000|2024-08-16 17:50:40|186559.2|186509.2|186580.4|186530.4|186584.1|186534.1|186559.2|186509.2|19
1723830650000|2024-08-16 17:50:50|186581.6|186531.6|186559.2|186509.2|186581.6|186531.6|186559.2|186509.2|10
1723830660000|2024-08-16 17:51:00|186563.5|186513.5|186600.3|186550.3|186612.3|186562.3|186563.5|186513.5|7
1723830670000|2024-08-16 17:51:10|186598.8|186548.8|186599.1|186549.1|186600.9|186550.9|186598|186548|10
1723830680000|2024-08-16 17:51:20|186599.7|186549.7|186626.4|186501.4|186628.2|186552.5|186597.6|186490.8|17
1723830690000|2024-08-16 17:51:30|186626.5|186501.5|186643.6|186518.6|186645.1|186520.1|186626.5|186501.5|12
1723830700000|2024-08-16 17:51:40|186642.8|186517.8|186644.7|186519.7|186644.7|186519.7|186642.7|186517.7|8
1723830710000|2024-08-16 17:51:50|186645.3|186520.3|186646.2|186521.2|186646.4|186521.4|186643.5|186518.5|8
1723830720000|2024-08-16 17:52:00|186644.1|186519.1|186643.4|186518.4|186645.3|186520.3|186643.4|186518.4|6
1723830730000|2024-08-16 17:52:10|186645.4|186520.4|186643.4|186518.4|186645.7|186520.7|186642.9|186517.9|6
1723830740000|2024-08-16 17:52:20|186645.4|186520.4|186663.8|186538.8|186672.3|186547.3|186636.5|186511.5|14
1723830750000|2024-08-16 17:52:30|186667.2|186542.2|186664.3|186539.3|186668|186543|186663.8|186538.8|16
1723830760000|2024-08-16 17:52:40|186667.6|186542.6|186667|186542|186668.6|186543.6|186663.9|186538.9|17
1723830770000|2024-08-16 17:52:50|186667.3|186542.3|186663.8|186538.8|186667.5|186542.5|186663.8|186538.8|21
1723830780000|2024-08-16 17:53:00|186667|186542|186666|186541|186667.6|186542.6|186665.8|186540.8|7
1723830790000|2024-08-16 17:53:10|186667.3|186542.3|186683|186558|186688.1|186563.1|186667.3|186542.3|12
1723830800000|2024-08-16 17:53:20|186682.5|186557.5|186667.7|186542.7|186682.5|186557.5|186666.1|186541.1|23
1723830810000|2024-08-16 17:53:30|186666.1|186541.1|186668.3|186543.3|186668.3|186543.3|186665.2|186540.2|19
1723830820000|2024-08-16 17:53:40|186666.4|186541.4|186666.5|186541.5|186668.8|186543.8|186665.5|186540.5|21
1723830830000|2024-08-16 17:53:50|186668.2|186543.2|186642.5|186517.5|186668.4|186543.4|186637.6|186512.6|15
1723830840000|2024-08-16 17:54:00|186641.9|186516.9|186639.1|186514.1|186641.9|186516.9|186639.1|186514.1|2
1723830850000|2024-08-16 17:54:10|186641.3|186516.3|186639.6|186514.6|186641.3|186516.3|186639.6|186514.6|2
1723830860000|2024-08-16 17:54:20|186639.2|186514.2|186649.6|186524.6|186651.9|186526.9|186639.2|186514.2|5
1723830870000|2024-08-16 17:54:30|186647.3|186522.3|186640.2|186515.2|186647.3|186522.3|186640.2|186515.2|5
1723830880000|2024-08-16 17:54:40|186637.6|186512.6|186637.6|186512.6|186637.6|186512.6|186637.6|186512.6|1
1723830890000|2024-08-16 17:54:50|186634.8|186509.8|186623.9|186498.9|186634.8|186509.8|186623.9|186498.9|4
1723830900000|2024-08-16 17:55:00|186624.6|186499.6|186529.3|186479.3|186624.6|186499.6|186509.2|186459.2|17
1723830910000|2024-08-16 17:55:10|186526.8|186476.8|186502.8|186452.8|186526.8|186476.8|186501.2|186451.2|21
1723830920000|2024-08-16 17:55:20|186505.3|186455.3|186499.3|186449.3|186506.4|186456.4|186499|186449|17
1723830930000|2024-08-16 17:55:30|186497.7|186447.7|186499.5|186449.5|186503|186453|186494.3|186444.3|26
1723830940000|2024-08-16 17:55:40|186498.5|186448.5|186502|186452|186502|186452|186498.5|186448.5|12
1723830950000|2024-08-16 17:55:50|186502.5|186452.5|186506|186456|186506|186456|186500.4|186450.4|10
1723830960000|2024-08-16 17:56:00|186506.8|186456.8|186502.7|186452.7|186506.8|186456.8|186502.3|186452.3|5
1723830970000|2024-08-16 17:56:10|186501.1|186451.1|186466.5|186416.5|186502.6|186452.6|186466.5|186416.5|10
1723830980000|2024-08-16 17:56:20|186465.3|186415.3|186465.8|186415.8|186468.8|186418.8|186465.3|186415.3|13
1723830990000|2024-08-16 17:56:30|186465.9|186415.9|186465.9|186415.9|186465.9|186415.9|186465.9|186415.9|1
1723831000000|2024-08-16 17:56:40|186468|186418|186472.2|186422.2|186472.2|186422.2|186468|186418|7
1723831010000|2024-08-16 17:56:50|186473.9|186423.9|186517.7|186392.7|186533.5|186439.4|186473.5|186390.8|11
1723831020000|2024-08-16 17:57:00|186516.3|186391.3|186552.1|186427.1|186562.7|186437.7|186515.8|186390.8|22
1723831030000|2024-08-16 17:57:10|186553.8|186428.8|186555|186430|186559.4|186434.4|186551.1|186426.1|21
1723831040000|2024-08-16 17:57:20|186556.3|186431.3|186557.3|186432.3|186560.9|186435.9|186553.8|186428.8|26
1723831050000|2024-08-16 17:57:30|186576.8|186451.8|186594.3|186469.3|186594.6|186469.6|186576.8|186451.8|11
1723831060000|2024-08-16 17:57:40|186594.9|186469.9|186505.4|186455.4|186594.9|186482.3|186505.4|186455.4|19
1723831070000|2024-08-16 17:57:50|186506.8|186456.8|186497.6|186447.6|186506.8|186456.8|186490|186440|16
1723831080000|2024-08-16 17:58:00|186496.5|186446.5|186495|186445|186496.5|186446.5|186495|186445|5
1723831090000|2024-08-16 17:58:10|186496|186446|186496.7|186446.7|186496.7|186446.7|186496|186446|4
1723831100000|2024-08-16 17:58:20|186495.8|186445.8|186493.9|186443.9|186495.8|186445.8|186492.8|186442.8|9
1723831110000|2024-08-16 17:58:30|186494.4|186444.4|186532.7|186407.7|186542.4|186454.7|186494.4|186407.7|14
1723831120000|2024-08-16 17:58:40|186533.3|186408.3|186494|186369|186534.8|186409.8|186488.5|186363.5|21
1723831130000|2024-08-16 17:58:50|186493.3|186368.3|186495.6|186370.6|186499.8|186374.8|186490|186365|18
1723831140000|2024-08-16 17:59:00|186496.9|186371.9|186469.6|186344.6|186499|186374|186461.4|186336.4|17
1723831150000|2024-08-16 17:59:10|186471.1|186346.1|186428.6|186378.6|186471.1|186383.7|186421.9|186346.1|18
1723831160000|2024-08-16 17:59:20|186429.6|186379.6|186475.6|186350.6|186479|186392.3|186402.1|186350.6|15
1723831170000|2024-08-16 17:59:30|186475.3|186350.3|186458.6|186408.6|186495.9|186408.7|186455|186350.3|19
1723831180000|2024-08-16 17:59:40|186459.1|186409.1|186458.5|186408.5|186460.1|186410.1|186456.8|186406.8|17
1723831190000|2024-08-16 17:59:50|186458.4|186408.4|186455.8|186405.8|186459.1|186409.1|186455.8|186405.8|5
1723831200000|2024-08-16 18:00:00|186458.7|186408.7|186495.9|186370.9|186498.1|186408.7|186458.7|186370.7|10
1723831210000|2024-08-16 18:00:10|186495.2|186370.2|186449.5|186324.5|186495.2|186370.2|186446.1|186321.1|21
1723831220000|2024-08-16 18:00:20|186448.2|186323.2|186437|186312|186452.8|186327.8|186433.1|186308.1|24
1723831230000|2024-08-16 18:00:30|186438.4|186313.4|186438.5|186313.5|186438.5|186313.5|186435|186310|10
1723831240000|2024-08-16 18:00:40|186484.5|186359.5|186485.2|186435.2|186486|186436|186474|186349|24
1723831250000|2024-08-16 18:00:50|186485.9|186435.9|186468.3|186418.3|186485.9|186435.9|186460|186410|18
1723831260000|2024-08-16 18:01:00|186469.6|186419.6|186465.9|186415.9|186471.4|186421.4|186464.8|186414.8|8
1723831270000|2024-08-16 18:01:10|186467.3|186417.3|186462.3|186412.3|186467.3|186417.3|186458.1|186408.1|9
1723831280000|2024-08-16 18:01:20|186463.3|186413.3|186465.4|186415.4|186465.4|186415.4|186463.3|186413.3|6
1723831290000|2024-08-16 18:01:30|186466.2|186416.2|186464.4|186414.4|186466.2|186416.2|186464.4|186414.4|5
1723831300000|2024-08-16 18:01:40|186465.3|186415.3|186463.2|186413.2|186465.3|186415.3|186463.2|186413.2|3
1723831310000|2024-08-16 18:01:50|186463.5|186413.5|186462.8|186412.8|186463.5|186413.5|186462.8|186412.8|2
1723831320000|2024-08-16 18:02:00|186500.6|186375.6|186491.1|186366.1|186501.7|186376.7|186491.1|186366.1|5
1723831330000|2024-08-16 18:02:10|186489.2|186364.2|186491.3|186366.3|186492.1|186367.1|186489.2|186364.2|4
1723831340000|2024-08-16 18:02:20|186492.1|186367.1|186491.8|186366.8|186492.1|186367.1|186489.9|186364.9|6
1723831350000|2024-08-16 18:02:30|186491|186366|186493.4|186368.4|186494.4|186369.4|186491|186366|9
1723831360000|2024-08-16 18:02:40|186492.2|186367.2|186498.3|186373.3|186499.9|186374.9|186490.2|186365.2|29
1723831370000|2024-08-16 18:02:50|186499.2|186374.2|186570.1|186445.1|186570.1|186445.1|186495.5|186370.5|29
1723831380000|2024-08-16 18:03:00|186573|186448|186553.4|186428.4|186573.2|186448.2|186553.4|186428.4|28
1723831390000|2024-08-16 18:03:10|186558|186433|186519.7|186394.7|186558.7|186433.7|186516|186391|32
1723831400000|2024-08-16 18:03:20|186514.5|186389.5|186508.5|186383.5|186519.7|186394.7|186498.9|186373.9|30
1723831410000|2024-08-16 18:03:30|186506.2|186381.2|186497.5|186372.5|186507.9|186382.9|186492|186367|24
1723831420000|2024-08-16 18:03:40|186494.2|186369.2|186510.6|186385.6|186511.9|186386.9|186494.2|186369.2|14
1723831430000|2024-08-16 18:03:50|186509.5|186384.5|186510.3|186385.3|186510.8|186385.8|186509.2|186384.2|8
1723831440000|2024-08-16 18:04:00|186511.1|186386.1|186513.6|186388.6|186518.8|186393.8|186510.5|186385.5|27
1723831450000|2024-08-16 18:04:10|186515.4|186390.4|186552.3|186427.3|186554.5|186429.5|186514.3|186389.3|29
1723831460000|2024-08-16 18:04:20|186550.2|186425.2|186514.5|186389.5|186551.1|186426.1|186514.1|186389.1|12
1723831470000|2024-08-16 18:04:30|186513.8|186388.8|186512.2|186387.2|186517.2|186392.2|186512.2|186387.2|13
1723831480000|2024-08-16 18:04:40|186513|186388|186518|186393|186519.4|186394.4|186512.8|186387.8|6
1723831490000|2024-08-16 18:04:50|186519.3|186394.3|186512.4|186387.4|186519.3|186394.3|186510.8|186385.8|15
1723831500000|2024-08-16 18:05:00|186513.8|186388.8|186515.7|186390.7|186516.8|186391.8|186513.8|186388.8|7
1723831510000|2024-08-16 18:05:10|186516.9|186391.9|186515.4|186390.4|186516.9|186391.9|186515.4|186390.4|6
1723831520000|2024-08-16 18:05:20|186515.3|186390.3|186512.4|186387.4|186517.5|186392.5|186512.4|186387.4|8
1723831530000|2024-08-16 18:05:30|186514.6|186389.6|186487.1|186362.1|186515.1|186390.1|186486.7|186361.7|10
1723831540000|2024-08-16 18:05:40|186489.5|186364.5|186485.2|186360.2|186501.2|186376.2|186482.9|186357.9|22
1723831550000|2024-08-16 18:05:50|186485.6|186360.6|186485.6|186360.6|186485.6|186360.6|186485.6|186360.6|1
1723831560000|2024-08-16 18:06:00|186488.3|186363.3|186489.7|186364.7|186493.1|186368.1|186487|186362|6
1723831570000|2024-08-16 18:06:10|186490.7|186365.7|186487|186362|186490.7|186365.7|186477.2|186352.2|20
1723831580000|2024-08-16 18:06:20|186485.6|186360.6|186482.4|186357.4|186485.6|186360.6|186471.7|186346.7|8
1723831590000|2024-08-16 18:06:30|186481.8|186356.8|186479.5|186354.5|186481.8|186356.8|186474.6|186349.6|7
1723831600000|2024-08-16 18:06:40|186478.3|186353.3|186476.9|186351.9|186478.3|186353.3|186475.9|186350.9|5
1723831610000|2024-08-16 18:06:50|186477.6|186352.6|186474.5|186349.5|186481.1|186356.1|186474.5|186349.5|6
1723831620000|2024-08-16 18:07:00|186475.6|186350.6|186475.6|186350.6|186475.6|186350.6|186475.6|186350.6|1
1723831630000|2024-08-16 18:07:10|186474.5|186349.5|186474.5|186349.5|186474.5|186349.5|186474.5|186349.5|1
1723831640000|2024-08-16 18:07:20|186478.2|186353.2|186513.6|186388.6|186520.9|186395.9|186478.2|186353.2|21
1723831650000|2024-08-16 18:07:30|186511.9|186386.9|186534.4|186409.4|186534.4|186409.4|186508.9|186383.9|29
1723831660000|2024-08-16 18:07:40|186532.8|186407.8|186536.1|186411.1|186537.4|186412.4|186532.8|186407.8|5
1723831670000|2024-08-16 18:07:50|186537.3|186412.3|186526.8|186401.8|186537.3|186412.3|186526.8|186401.8|3
1723831680000|2024-08-16 18:08:00|186528.4|186403.4|186529.2|186404.2|186529.2|186404.2|186528.4|186403.4|2
1723831690000|2024-08-16 18:08:10|186528.7|186403.7|186528.2|186403.2|186528.7|186403.7|186528.2|186403.2|2
1723831700000|2024-08-16 18:08:20|186490.9|186440.9|186490.9|186440.9|186490.9|186440.9|186490.9|186440.9|1
1723831710000|2024-08-16 18:08:30|186492.5|186442.5|186507|186457|186508.1|186458.1|186480.8|186430.8|12
1723831720000|2024-08-16 18:08:40|186506.2|186456.2|186506.1|186456.1|186506.2|186456.2|186505.4|186455.4|3
1723831730000|2024-08-16 18:08:50|186505.9|186455.9|186496.1|186446.1|186505.9|186455.9|186495.2|186445.2|4
1723831740000|2024-08-16 18:09:00|186495|186445|186524.3|186399.3|186532.7|186445|186495|186398.5|5
1723831750000|2024-08-16 18:09:10|186522.7|186397.7|186521.6|186396.6|186522.7|186397.7|186514|186389|9
1723831760000|2024-08-16 18:09:20|186519.2|186394.2|186497.5|186372.5|186519.2|186394.2|186479.2|186354.2|16
1723831770000|2024-08-16 18:09:30|186496.4|186371.4|186494.8|186369.8|186496.4|186371.4|186493.7|186368.7|8
1723831780000|2024-08-16 18:09:40|186495.6|186370.6|186500.9|186375.9|186503.3|186378.3|186495.6|186370.6|6
1723831790000|2024-08-16 18:09:50|186498.2|186373.2|186473.2|186348.2|186498.2|186373.2|186469.6|186344.6|4
1723831800000|2024-08-16 18:10:00|186475.4|186350.4|186476.5|186351.5|186477.6|186352.6|186474.1|186349.1|9
1723831810000|2024-08-16 18:10:10|186477.6|186352.6|186440.2|186315.2|186477.6|186352.6|186426.5|186301.5|13
1723831820000|2024-08-16 18:10:20|186445.2|186320.2|186459.6|186334.6|186463.2|186338.2|186445.2|186320.2|12
1723831830000|2024-08-16 18:10:30|186459.3|186334.3|186458.5|186333.5|186460.3|186335.3|186457|186332|11
1723831840000|2024-08-16 18:10:40|186459.9|186334.9|186462.7|186337.7|186469.2|186344.2|186459.9|186334.9|11
1723831850000|2024-08-16 18:10:50|186461.4|186336.4|186461.2|186336.2|186465.2|186340.2|186459.6|186334.6|14
1723831860000|2024-08-16 18:11:00|186460|186335|186433.7|186308.7|186461.6|186336.6|186433.7|186308.7|13
1723831870000|2024-08-16 18:11:10|186434.1|186309.1|186428.1|186303.1|186434.1|186309.1|186425.6|186300.6|12
1723831880000|2024-08-16 18:11:20|186425.9|186300.9|186409.6|186284.6|186427.8|186302.8|186407.5|186282.5|8
1723831890000|2024-08-16 18:11:30|186407.6|186282.6|186408.5|186283.5|186410|186285|186406.9|186281.9|9
1723831900000|2024-08-16 18:11:40|186407.9|186282.9|186398.7|186273.7|186409.5|186284.5|186390.4|186265.4|24
1723831910000|2024-08-16 18:11:50|186398|186273|186399|186274|186399.1|186274.1|186395.8|186270.8|22
1723831920000|2024-08-16 18:12:00|186396.5|186271.5|186399.2|186274.2|186399.8|186274.8|186396.5|186271.5|18
1723831930000|2024-08-16 18:12:10|186399|186274|186399.2|186274.2|186400.8|186275.8|186397.2|186272.2|22
1723831940000|2024-08-16 18:12:20|186399.4|186274.4|186397.1|186272.1|186401.3|186276.3|186395.1|186270.1|23
1723831950000|2024-08-16 18:12:30|186397.9|186272.9|186416.4|186291.4|186416.4|186291.4|186397.9|186272.9|7
1723831960000|2024-08-16 18:12:40|186414.5|186289.5|186411.7|186286.7|186416|186291|186411.1|186286.1|5
1723831970000|2024-08-16 18:12:50|186410.3|186285.3|186420.4|186295.4|186421|186296|186409.3|186284.3|9
1723831980000|2024-08-16 18:13:00|186420.1|186295.1|186420.3|186295.3|186420.5|186295.5|186418.2|186293.2|6
1723831990000|2024-08-16 18:13:10|186422|186297|186436.5|186311.5|186440|186315|186422|186297|12
1723832000000|2024-08-16 18:13:20|186438.1|186313.1|186437.4|186312.4|186438.1|186313.1|186436.2|186311.2|13
1723832010000|2024-08-16 18:13:30|186435.8|186310.8|186402.9|186277.9|186435.8|186310.8|186401.5|186276.5|10
1723832020000|2024-08-16 18:13:40|186406.7|186281.7|186403.6|186278.6|186409.8|186284.8|186402.6|186277.6|12
1723832030000|2024-08-16 18:13:50|186402.2|186277.2|186403.5|186278.5|186403.7|186278.7|186402.2|186277.2|6
1723832040000|2024-08-16 18:14:00|186402|186277|186401.9|186276.9|186406.5|186281.5|186401.9|186276.9|6
1723832050000|2024-08-16 18:14:10|186403|186278|186403.8|186278.8|186404.2|186279.2|186400.6|186275.6|4
1723832060000|2024-08-16 18:14:20|186405.5|186280.5|186405|186280|186405.5|186280.5|186401.2|186276.2|7
1723832070000|2024-08-16 18:14:30|186406.2|186281.2|186409.6|186284.6|186409.6|186284.6|186405.8|186280.8|4
1723832080000|2024-08-16 18:14:40|186410|186285|186449.1|186324.1|186463|186338|186410|186285|17
1723832090000|2024-08-16 18:14:50|186450.9|186325.9|186443.8|186318.8|186454.5|186329.5|186442.5|186317.5|8
1723832100000|2024-08-16 18:15:00|186444.8|186319.8|186442.8|186317.8|186458.2|186333.2|186442.5|186317.5|11
1723832110000|2024-08-16 18:15:10|186448.7|186323.7|186417.8|186292.8|186448.7|186323.7|186415.1|186290.1|16
1723832120000|2024-08-16 18:15:20|186417|186292|186399.7|186274.7|186417|186292|186399.7|186274.7|12
1723832130000|2024-08-16 18:15:30|186400.4|186275.4|186412.9|186287.9|186412.9|186287.9|186399.3|186274.3|9
1723832140000|2024-08-16 18:15:40|186425.6|186300.6|186425|186300|186434.6|186309.6|186423.8|186298.8|11
1723832150000|2024-08-16 18:15:50|186423.9|186298.9|186428.9|186303.9|186433.2|186308.2|186423.9|186298.9|17
1723832160000|2024-08-16 18:16:00|186430|186305|186429.5|186304.5|186430.6|186305.6|186427|186302|7
1723832170000|2024-08-16 18:16:10|186429.1|186304.1|186430.1|186305.1|186430.1|186305.1|186429.1|186304.1|2
1723832180000|2024-08-16 18:16:20|186428.1|186303.1|186411.1|186286.1|186428.7|186303.7|186411.1|186286.1|13
1723832190000|2024-08-16 18:16:30|186410.4|186285.4|186407.8|186282.8|186410.7|186285.7|186397.8|186272.8|10
1723832200000|2024-08-16 18:16:40|186410.8|186285.8|186412|186287|186413.1|186288.1|186410.8|186285.8|8
1723832210000|2024-08-16 18:16:50|186410.7|186285.7|186412.3|186287.3|186412.8|186287.8|186402.4|186277.4|18
1723832220000|2024-08-16 18:17:00|186410.3|186285.3|186410.2|186285.2|186412.5|186287.5|186410.2|186285.2|12
1723832230000|2024-08-16 18:17:10|186409.3|186284.3|186411.6|186286.6|186411.6|186286.6|186406.7|186281.7|5
1723832240000|2024-08-16 18:17:20|186410.9|186285.9|186412.7|186287.7|186412.7|186287.7|186410.9|186285.9|2
1723832250000|2024-08-16 18:17:30|186411.2|186286.2|186413.9|186288.9|186414.5|186289.5|186411|186286|7
1723832260000|2024-08-16 18:17:40|186412.5|186287.5|186431.6|186306.6|186445.6|186320.6|186412.5|186287.5|10
1723832270000|2024-08-16 18:17:50|186433.6|186308.6|186430.8|186305.8|186433.6|186308.6|186430.8|186305.8|4
1723832280000|2024-08-16 18:18:00|186430.9|186305.9|186430.4|186305.4|186430.9|186305.9|186430.4|186305.4|2
1723832290000|2024-08-16 18:18:10|186432.5|186307.5|186440.6|186315.6|186444.1|186340.5|186390.5|186304.4|10
1723832310000|2024-08-16 18:18:30|186445.1|186320.1|186474.1|186349.1|186475.9|186350.9|186443.8|186318.8|8
1723832320000|2024-08-16 18:18:40|186476.2|186351.2|186474.1|186349.1|186476.2|186351.2|186474.1|186349.1|3
1723832330000|2024-08-16 18:18:50|186473.2|186348.2|186476.1|186351.1|186480.4|186355.4|186473.2|186348.2|9
1723832340000|2024-08-16 18:19:00|186476.9|186351.9|186464|186339|186486.1|186361.1|186460.8|186335.8|12
1723832350000|2024-08-16 18:19:10|186465.6|186340.6|186462.6|186337.6|186466.2|186341.2|186462.6|186337.6|7
1723832360000|2024-08-16 18:19:20|186463.8|186338.8|186465.9|186340.9|186472.5|186347.5|186460.4|186335.4|14
1723832370000|2024-08-16 18:19:30|186465|186340|186465.9|186340.9|186467.7|186342.7|186452.1|186327.1|10
1723832380000|2024-08-16 18:19:40|186466.6|186341.6|186461.2|186336.2|186474.8|186349.8|186460.9|186335.9|6
1723832390000|2024-08-16 18:19:50|186467|186342|186466.2|186341.2|186467|186342|186461.9|186336.9|7
1723832400000|2024-08-16 18:20:00|186467.5|186342.5|186465.3|186340.3|186467.9|186342.9|186465.3|186340.3|11
1723832410000|2024-08-16 18:20:10|186466|186341|186461.7|186336.7|186466.5|186341.5|186459.9|186334.9|19
1723832420000|2024-08-16 18:20:20|186463.5|186338.5|186484.6|186359.6|186486.5|186361.5|186461.5|186336.5|15
1723832430000|2024-08-16 18:20:30|186485.7|186360.7|186476.1|186351.1|186485.7|186360.7|186471.1|186346.1|12
1723832440000|2024-08-16 18:20:40|186479.2|186354.2|186476.7|186351.7|186479.2|186354.2|186476.7|186351.7|4
1723832450000|2024-08-16 18:20:50|186476.4|186351.4|186476.5|186351.5|186477.2|186352.2|186476|186351|4
1723832460000|2024-08-16 18:21:00|186476|186351|186475.4|186350.4|186479.8|186354.8|186475.4|186350.4|6
1723832470000|2024-08-16 18:21:10|186478.3|186353.3|186483.6|186358.6|186488.4|186363.4|186476.2|186351.2|9
1723832480000|2024-08-16 18:21:20|186484.5|186359.5|186484.2|186359.2|186487.9|186362.9|186484.2|186359.2|5
1723832490000|2024-08-16 18:21:30|186485.4|186360.4|186457.3|186407.3|186486|186407.3|186457.3|186359.4|4
1723832500000|2024-08-16 18:21:40|186452.7|186402.7|186451.5|186401.5|186452.7|186402.7|186451.5|186401.5|5
1723832510000|2024-08-16 18:21:50|186453.5|186403.5|186463.7|186413.7|186463.7|186413.7|186453.5|186403.5|2
1723832520000|2024-08-16 18:22:00|186462.7|186412.7|186459.5|186409.5|186462.7|186412.7|186456.5|186406.5|7
1723832530000|2024-08-16 18:22:10|186460.4|186410.4|186477.8|186427.8|186477.8|186427.8|186460.4|186410.4|5
1723832540000|2024-08-16 18:22:20|186477|186427|186482.1|186432.1|186483.8|186433.8|186477|186427|5
1723832550000|2024-08-16 18:22:30|186479.7|186429.7|186479.7|186429.7|186479.7|186429.7|186479.7|186429.7|1
1723832560000|2024-08-16 18:22:40|186478.9|186428.9|186473|186423|186478.9|186428.9|186473|186423|2
1723832570000|2024-08-16 18:22:50|186472.2|186422.2|186472.8|186422.8|186474.7|186424.7|186471.9|186421.9|6
1723832580000|2024-08-16 18:23:00|186472.4|186422.4|186472.2|186422.2|186472.4|186422.4|186472.2|186422.2|2
1723832590000|2024-08-16 18:23:10|186474.5|186424.5|186481|186431|186485.5|186435.5|186474.5|186424.5|4
1723832610000|2024-08-16 18:23:30|186482.4|186432.4|186481.2|186431.2|186482.4|186432.4|186481.2|186431.2|2
1723832620000|2024-08-16 18:23:40|186482.5|186432.5|186473.9|186423.9|186482.5|186432.5|186469.7|186419.7|10
1723832630000|2024-08-16 18:23:50|186474.1|186424.1|186473.7|186423.7|186474.1|186424.1|186473.7|186423.7|3
1723832640000|2024-08-16 18:24:00|186475.2|186425.2|186486.6|186436.6|186486.6|186436.6|186473.7|186423.7|6
1723832650000|2024-08-16 18:24:10|186485.3|186435.3|186507.3|186382.3|186519.7|186435.4|186477.3|186382.3|11
1723832660000|2024-08-16 18:24:20|186509|186384|186505.5|186380.5|186509|186384|186505.5|186380.5|9
1723832670000|2024-08-16 18:24:30|186508.6|186383.6|186505.5|186380.5|186508.6|186383.6|186505.5|186380.5|5
1723832680000|2024-08-16 18:24:40|186505.8|186380.8|186505.8|186380.8|186505.8|186380.8|186505.8|186380.8|1
1723832690000|2024-08-16 18:24:50|186508.4|186383.4|186488.5|186363.5|186508.4|186383.4|186481.3|186356.3|11
1723832700000|2024-08-16 18:25:00|186487.4|186362.4|186473.9|186348.9|186489|186364|186473.9|186348.9|8
1723832710000|2024-08-16 18:25:10|186470.6|186345.6|186474.5|186349.5|186474.5|186349.5|186470.6|186345.6|3
1723832720000|2024-08-16 18:25:20|186473.9|186348.9|186468.4|186343.4|186473.9|186348.9|186467.8|186342.8|5
1723832730000|2024-08-16 18:25:30|186467.4|186342.4|186470.8|186345.8|186472.8|186347.8|186467.4|186342.4|4
1723832740000|2024-08-16 18:25:40|186467.3|186342.3|186411.7|186361.7|186467.3|186361.7|186410.3|186319.7|17
1723832750000|2024-08-16 18:25:50|186410.7|186360.7|186411|186361|186412.4|186362.4|186409.5|186359.5|18
1723832760000|2024-08-16 18:26:00|186411.6|186361.6|186411.1|186361.1|186411.6|186361.6|186409.4|186359.4|20
1723832770000|2024-08-16 18:26:10|186409.8|186359.8|186411.6|186361.6|186414.2|186364.2|186409.6|186359.6|18
1723832780000|2024-08-16 18:26:20|186412|186362|186412|186362|186412|186362|186412|186362|1
1723832790000|2024-08-16 18:26:30|186412.4|186362.4|186409.5|186359.5|186412.4|186362.4|186409.5|186359.5|2
1723832800000|2024-08-16 18:26:40|186410.5|186360.5|186405.3|186355.3|186410.5|186360.5|186397.4|186347.4|10
1723832810000|2024-08-16 18:26:50|186404.7|186354.7|186400.5|186350.5|186404.7|186354.7|186400.3|186350.3|3
1723832820000|2024-08-16 18:27:00|186400.3|186350.3|186408.1|186358.1|186414|186364|186400.3|186350.3|7
1723832830000|2024-08-16 18:27:10|186408.7|186358.7|186420.2|186370.2|186426.8|186376.8|186408.7|186358.7|9
1723832840000|2024-08-16 18:27:20|186418.7|186368.7|186416.7|186366.7|186418.7|186368.7|186414.3|186364.3|6
1723832850000|2024-08-16 18:27:30|186417|186367|186414.8|186364.8|186417|186367|186414.8|186364.8|4
1723832860000|2024-08-16 18:27:40|186413.8|186363.8|186421.1|186371.1|186423.2|186373.2|186413.8|186363.8|6
1723832870000|2024-08-16 18:27:50|186421.7|186371.7|186422.4|186372.4|186422.4|186372.4|186421.7|186371.7|2
1723832880000|2024-08-16 18:28:00|186420.1|186370.1|186413.2|186363.2|186420.1|186370.1|186412.7|186362.7|3
1723832890000|2024-08-16 18:28:10|186412.6|186362.6|186412.7|186362.7|186412.7|186362.7|186412.2|186362.2|3
1723832900000|2024-08-16 18:28:20|186414.8|186364.8|186420.9|186370.9|186420.9|186370.9|186414.8|186364.8|2
1723832910000|2024-08-16 18:28:30|186421.6|186371.6|186458.5|186333.5|186458.5|186372.1|186421.6|186333.5|3
1723832920000|2024-08-16 18:28:40|186459.3|186334.3|186461.5|186336.5|186461.5|186336.5|186452.3|186327.3|8
1723832930000|2024-08-16 18:28:50|186460.4|186335.4|186452.4|186327.4|186461.9|186336.9|186452.4|186327.4|8
1723832940000|2024-08-16 18:29:00|186453.6|186328.6|186453.2|186328.2|186455.9|186330.9|186452.8|186327.8|6
1723832950000|2024-08-16 18:29:10|186455|186330|186452.8|186327.8|186456|186331|186452.8|186327.8|7
1723832970000|2024-08-16 18:29:30|186451.7|186326.7|186456.2|186331.2|186460.2|186335.2|186448.4|186323.4|13
1723832990000|2024-08-16 18:29:50|186455.4|186330.4|186457.6|186332.6|186457.6|186332.6|186455.4|186330.4|2
1723833000000|2024-08-16 18:30:00|186457.7|186332.7|186415.2|186365.2|186457.7|186365.6|186415.2|186327.8|7
1723833010000|2024-08-16 18:30:10|186416.8|186366.8|186454.9|186404.9|186466.8|186416.8|186416.8|186366.8|10
1723833020000|2024-08-16 18:30:20|186454.3|186404.3|186453.6|186403.6|186454.3|186404.3|186447.9|186397.9|5
1723833030000|2024-08-16 18:30:30|186452.8|186402.8|186451.7|186401.7|186456.6|186406.6|186450.6|186400.6|12
1723833040000|2024-08-16 18:30:40|186453.8|186403.8|186451.7|186401.7|186453.9|186403.9|186451.3|186401.3|11
1723833050000|2024-08-16 18:30:50|186454.2|186404.2|186451.9|186401.9|186454.2|186404.2|186451.9|186401.9|8
1723833060000|2024-08-16 18:31:00|186451.3|186401.3|186464.4|186414.4|186470.1|186420.1|186451.3|186401.3|19
1723833070000|2024-08-16 18:31:10|186464.7|186414.7|186465.4|186415.4|186466.2|186416.2|186463.7|186413.7|14
1723833080000|2024-08-16 18:31:20|186486.7|186436.7|186485.5|186435.5|186486.7|186436.7|186484.4|186434.4|6
1723833090000|2024-08-16 18:31:30|186483.9|186433.9|186484.6|186434.6|186485.3|186435.3|186482.4|186432.4|7
1723833100000|2024-08-16 18:31:40|186485.9|186435.9|186484.4|186434.4|186485.9|186435.9|186484.4|186434.4|3
1723833110000|2024-08-16 18:31:50|186484.6|186434.6|186485.5|186435.5|186485.5|186435.5|186484.4|186434.4|5
1723833120000|2024-08-16 18:32:00|186484.9|186434.9|186485|186435|186486.4|186436.4|186483.5|186433.5|5
1723833130000|2024-08-16 18:32:10|186484.8|186434.8|186476|186426|186484.8|186434.8|186472.3|186422.3|9
1723833140000|2024-08-16 18:32:20|186472.5|186422.5|186469.3|186419.3|186476.3|186426.3|186468.6|186418.6|6
1723833150000|2024-08-16 18:32:30|186470.6|186420.6|186470|186420|186472.5|186422.5|186469.2|186419.2|11
1723833160000|2024-08-16 18:32:40|186469.2|186419.2|186470.4|186420.4|186472.9|186422.9|186469.2|186419.2|13
1723833170000|2024-08-16 18:32:50|186469.2|186419.2|186469.4|186419.4|186471.9|186421.9|186468.3|186418.3|20
1723833180000|2024-08-16 18:33:00|186471.4|186421.4|186458.7|186408.7|186471.6|186421.6|186458.7|186408.7|14
1723833190000|2024-08-16 18:33:10|186459.5|186409.5|186473.7|186423.7|186475.1|186425.1|186458.1|186408.1|11
1723833200000|2024-08-16 18:33:20|186473.5|186423.5|186467.7|186417.7|186475.3|186425.3|186467.5|186417.5|19
1723833210000|2024-08-16 18:33:30|186467.6|186417.6|186462|186412|186469.9|186419.9|186459.5|186409.5|13
1723833220000|2024-08-16 18:33:40|186461.3|186411.3|186508.7|186383.7|186510.2|186413.2|186461.3|186375.9|5
1723833230000|2024-08-16 18:33:50|186508|186383|186511.3|186386.3|186515|186390|186508|186383|9
1723833240000|2024-08-16 18:34:00|186510.8|186385.8|186511.1|186386.1|186513.8|186388.8|186510.8|186385.8|8
1723833250000|2024-08-16 18:34:10|186512.2|186387.2|186509|186384|186512.6|186387.6|186509|186384|8
1723833260000|2024-08-16 18:34:20|186510.7|186385.7|186509.9|186384.9|186512.5|186387.5|186509.9|186384.9|7
1723833270000|2024-08-16 18:34:30|186511.4|186386.4|186509.1|186384.1|186514.7|186389.7|186509.1|186384.1|12
1723833280000|2024-08-16 18:34:40|186510.2|186385.2|186509.9|186384.9|186510.3|186385.3|186509.1|186384.1|5
1723833290000|2024-08-16 18:34:50|186509|186384|186511.1|186386.1|186512.2|186387.2|186508.7|186383.7|10
1723833300000|2024-08-16 18:35:00|186510|186385|186507.7|186382.7|186511.4|186386.4|186507.7|186382.7|11
1723833310000|2024-08-16 18:35:10|186509.5|186384.5|186507.6|186382.6|186509.5|186384.5|186507.6|186382.6|2
1723833320000|2024-08-16 18:35:20|186508|186383|186507.7|186382.7|186511.1|186386.1|186507.7|186382.7|6
1723833330000|2024-08-16 18:35:30|186509.3|186384.3|186507.9|186382.9|186510.7|186385.7|186501.5|186376.5|11
1723833340000|2024-08-16 18:35:40|186506.1|186381.1|186514.8|186389.8|186517|186392|186506|186381|17
1723833350000|2024-08-16 18:35:50|186517.6|186392.6|186545.4|186420.4|186551.5|186426.5|186517.6|186392.6|16
1723833360000|2024-08-16 18:36:00|186544.8|186419.8|186550.1|186425.1|186552.9|186427.9|186543.5|186418.5|19
1723833370000|2024-08-16 18:36:10|186553.3|186428.3|186588.3|186463.3|186588.3|186463.3|186550.7|186425.7|21
1723833380000|2024-08-16 18:36:20|186587.8|186462.8|186581.5|186456.5|186589|186464|186580.7|186455.7|13
1723833390000|2024-08-16 18:36:30|186583.1|186458.1|186593.8|186468.8|186595.2|186470.2|186581.9|186456.9|8
1723833400000|2024-08-16 18:36:40|186597.7|186472.7|186620.4|186495.4|186624|186499|186597.7|186472.7|17
1723833410000|2024-08-16 18:36:50|186619.3|186494.3|186603.7|186478.7|186619.3|186494.3|186603.5|186478.5|7
1723833420000|2024-08-16 18:37:00|186604.9|186479.9|186596|186471|186613.6|186488.6|186595.2|186470.2|12
1723833430000|2024-08-16 18:37:10|186594.8|186469.8|186569.6|186444.6|186596.3|186471.3|186568.9|186443.9|10
1723833440000|2024-08-16 18:37:20|186570|186445|186584.7|186459.7|186588.3|186463.3|186570|186445|7
1723833450000|2024-08-16 18:37:30|186593.1|186468.1|186543.2|186493.2|186593.1|186497.2|186543.2|186461.3|10
1723833460000|2024-08-16 18:37:40|186546.5|186496.5|186543.1|186493.1|186546.5|186496.5|186540.9|186490.9|12
1723833470000|2024-08-16 18:37:50|186540.7|186490.7|186532.7|186482.7|186540.7|186490.7|186528.1|186478.1|16
1723833480000|2024-08-16 18:38:00|186533.3|186483.3|186536.3|186486.3|186539.9|186489.9|186533.3|186483.3|17
1723833490000|2024-08-16 18:38:10|186537.2|186487.2|186536.4|186486.4|186537.2|186487.2|186535.8|186485.8|4
1723833500000|2024-08-16 18:38:20|186535.7|186485.7|186533.1|186483.1|186539.5|186489.5|186532.1|186482.1|10
1723833510000|2024-08-16 18:38:30|186532.5|186482.5|186535|186485|186536.1|186486.1|186531.9|186481.9|9
1723833520000|2024-08-16 18:38:40|186538.1|186488.1|186531.2|186481.2|186538.1|186488.1|186531.2|186481.2|5
1723833530000|2024-08-16 18:38:50|186530.4|186480.4|186532.6|186482.6|186536.5|186486.5|186530.4|186480.4|6
1723833540000|2024-08-16 18:39:00|186537.6|186487.6|186581.1|186456.1|186582.9|186487.6|186536.3|186447.2|9
1723833550000|2024-08-16 18:39:10|186579.9|186454.9|186557.8|186432.8|186581.6|186456.6|186557.4|186432.4|8
1723833560000|2024-08-16 18:39:20|186559.7|186434.7|186552.4|186427.4|186559.7|186434.7|186552.4|186427.4|5
1723833570000|2024-08-16 18:39:30|186552|186427|186549.2|186424.2|186552|186427|186549.2|186424.2|2
1723833590000|2024-08-16 18:39:50|186548.4|186423.4|186524.6|186399.6|186548.4|186423.4|186524.6|186399.6|7
1723833600000|2024-08-16 18:40:00|186526.4|186401.4|186536.3|186411.3|186538.1|186413.1|186526.4|186401.4|5
1723833610000|2024-08-16 18:40:10|186535.3|186410.3|186538.8|186413.8|186542.6|186417.6|186535.3|186410.3|8
1723833620000|2024-08-16 18:40:20|186537.5|186412.5|186525.2|186400.2|186537.5|186412.5|186525.2|186400.2|7
1723833630000|2024-08-16 18:40:30|186524.5|186399.5|186524.1|186399.1|186524.5|186399.5|186524.1|186399.1|2
1723833640000|2024-08-16 18:40:40|186525|186400|186537.7|186412.7|186539.1|186414.1|186525|186400|3
1723833650000|2024-08-16 18:40:50|186536.3|186411.3|186537.1|186412.1|186537.1|186412.1|186531.9|186406.9|4
1723833660000|2024-08-16 18:41:00|186537.2|186412.2|186538.9|186413.9|186543.5|186418.5|186537.2|186412.2|4
1723833670000|2024-08-16 18:41:10|186538.4|186413.4|186539.2|186414.2|186541.6|186416.6|186538.4|186413.4|5
1723833680000|2024-08-16 18:41:20|186532.4|186407.4|186539.1|186414.1|186541.6|186416.6|186532.4|186407.4|12
1723833690000|2024-08-16 18:41:30|186539.8|186414.8|186539.4|186414.4|186542.2|186417.2|186538.8|186413.8|12
1723833700000|2024-08-16 18:41:40|186537.7|186412.7|186540|186415|186542|186417|186537.2|186412.2|19
1723833710000|2024-08-16 18:41:50|186538.6|186413.6|186539.3|186414.3|186541.6|186416.6|186537.8|186412.8|14
1723833720000|2024-08-16 18:42:00|186538.3|186413.3|186533.7|186408.7|186541.9|186416.9|186533.7|186408.7|21
1723833730000|2024-08-16 18:42:10|186537.2|186412.2|186540.4|186415.4|186542.6|186417.6|186537.2|186412.2|23
1723833740000|2024-08-16 18:42:20|186541.6|186416.6|186542.5|186417.5|186544.6|186419.6|186540|186415|23
1723833750000|2024-08-16 18:42:30|186543.6|186418.6|186531.3|186406.3|186543.6|186418.6|186531.3|186406.3|13
1723833760000|2024-08-16 18:42:40|186534.8|186409.8|186531.8|186406.8|186534.8|186409.8|186531.4|186406.4|6
1723833770000|2024-08-16 18:42:50|186531.4|186406.4|186537|186412|186539.8|186414.8|186531.4|186406.4|8
1723833780000|2024-08-16 18:43:00|186538.6|186413.6|186499.5|186449.5|186539.1|186449.5|186499.5|186412|9
1723833790000|2024-08-16 18:43:10|186500.5|186450.5|186482.8|186432.8|186501.5|186451.5|186482.2|186432.2|12
1723833800000|2024-08-16 18:43:20|186484.8|186434.8|186490|186440|186490|186440|186484.8|186434.8|2
1723833810000|2024-08-16 18:43:30|186489.6|186439.6|186486.8|186436.8|186489.6|186439.6|186486.8|186436.8|4
1723833820000|2024-08-16 18:43:40|186486.2|186436.2|186481.6|186431.6|186486.2|186436.2|186481|186431|3
1723833830000|2024-08-16 18:43:50|186481.8|186431.8|186487.4|186437.4|186488.8|186438.8|186481.8|186431.8|6
1723833840000|2024-08-16 18:44:00|186489.3|186439.3|186489.1|186439.1|186489.4|186439.4|186487.5|186437.5|7
1723833850000|2024-08-16 18:44:10|186488.1|186438.1|186488.3|186438.3|186489.7|186439.7|186488.1|186438.1|6
1723833860000|2024-08-16 18:44:20|186489.4|186439.4|186496.2|186446.2|186496.6|186446.6|186488.6|186438.6|7
1723833870000|2024-08-16 18:44:30|186497.5|186447.5|186495.3|186445.3|186497.5|186447.5|186494.2|186444.2|7
1723833880000|2024-08-16 18:44:40|186494.2|186444.2|186495.1|186445.1|186497|186447|186492.5|186442.5|12
1723833890000|2024-08-16 18:44:50|186493.7|186443.7|186496.8|186446.8|186500|186450|186485.9|186435.9|10
1723833900000|2024-08-16 18:45:00|186493.4|186443.4|186493.9|186443.9|186496.7|186446.7|186492.7|186442.7|9
1723833910000|2024-08-16 18:45:10|186494.6|186444.6|186494.8|186444.8|186496.5|186446.5|186493.8|186443.8|4
1723833920000|2024-08-16 18:45:20|186496.5|186446.5|186493.7|186443.7|186498.4|186448.4|186493.7|186443.7|4
1723833930000|2024-08-16 18:45:30|186492.2|186442.2|186497.8|186447.8|186500.2|186450.2|186492.2|186442.2|7
1723833940000|2024-08-16 18:45:40|186486.2|186436.2|186488.5|186438.5|186489.7|186439.7|186486.2|186436.2|9
1723833950000|2024-08-16 18:45:50|186490.3|186440.3|186496.6|186446.6|186502.8|186452.8|186490.3|186440.3|14
1723833960000|2024-08-16 18:46:00|186497.8|186447.8|186501.1|186451.1|186506.5|186456.5|186490.1|186440.1|23
1723833970000|2024-08-16 18:46:10|186499|186449|186501.1|186451.1|186505.6|186455.6|186499|186449|14
1723833980000|2024-08-16 18:46:20|186502.2|186452.2|186501.3|186451.3|186503.6|186453.6|186500.2|186450.2|11
1723833990000|2024-08-16 18:46:30|186502.2|186452.2|186539.8|186489.8|186546.5|186496.5|186500.6|186450.6|20
1723834000000|2024-08-16 18:46:40|186540.9|186490.9|186528.9|186478.9|186559.8|186509.8|186528.1|186478.1|12
1723834010000|2024-08-16 18:46:50|186528.5|186478.5|186524.7|186474.7|186528.5|186478.5|186524.7|186474.7|4
1723834020000|2024-08-16 18:47:00|186524|186474|186496|186446|186524|186474|186487.8|186437.8|15
1723834030000|2024-08-16 18:47:10|186495|186445|186491.8|186441.8|186495.8|186445.8|186491.8|186441.8|6
1723834050000|2024-08-16 18:47:30|186490.7|186440.7|186488.3|186438.3|186491.4|186441.4|186487.3|186437.3|9
1723834070000|2024-08-16 18:47:50|186489|186439|186487.7|186437.7|186491.5|186441.5|186487.5|186437.5|6
1723834080000|2024-08-16 18:48:00|186489.7|186439.7|186486.3|186436.3|186489.7|186439.7|186486.3|186436.3|8
1723834090000|2024-08-16 18:48:10|186489.1|186439.1|186487.9|186437.9|186489.1|186439.1|186487.1|186437.1|5
1723834100000|2024-08-16 18:48:20|186491.3|186441.3|186495.4|186445.4|186499.4|186449.4|186491.3|186441.3|3
1723834110000|2024-08-16 18:48:30|186491.1|186441.1|186485.6|186435.6|186494.8|186444.8|186485.6|186435.6|10
1723834120000|2024-08-16 18:48:40|186486.9|186436.9|186486.1|186436.1|186487.4|186437.4|186485.3|186435.3|7
1723834130000|2024-08-16 18:48:50|186485.5|186435.5|186487.7|186437.7|186495.9|186445.9|186485.3|186435.3|12
1723834140000|2024-08-16 18:49:00|186486.8|186436.8|186470.2|186420.2|186486.8|186436.8|186469.4|186419.4|8
1723834150000|2024-08-16 18:49:10|186473.5|186423.5|186469|186419|186473.5|186423.5|186466.4|186416.4|7
1723834160000|2024-08-16 18:49:20|186468.4|186418.4|186468.4|186418.4|186468.4|186418.4|186468.4|186418.4|1
1723834170000|2024-08-16 18:49:30|186467.9|186417.9|186472.6|186422.6|186472.6|186422.6|186466.8|186416.8|7
1723834180000|2024-08-16 18:49:40|186471.4|186421.4|186439.1|186389.1|186472.5|186422.5|186438.6|186388.6|9
1723834190000|2024-08-16 18:49:50|186436.5|186386.5|186437.4|186387.4|186441|186391|186433.4|186383.4|20
1723834200000|2024-08-16 18:50:00|186438.5|186388.5|186443.1|186393.1|186443.6|186393.6|186437.5|186387.5|9
1723834210000|2024-08-16 18:50:10|186443.7|186393.7|186437.9|186387.9|186447.8|186397.8|186436.7|186386.7|9
1723834220000|2024-08-16 18:50:20|186436.7|186386.7|186436.9|186386.9|186440.6|186390.6|186436.6|186386.6|22
1723834230000|2024-08-16 18:50:30|186438|186388|186438.4|186388.4|186438.5|186388.5|186437.3|186387.3|17
1723834240000|2024-08-16 18:50:40|186437|186387|186435.9|186385.9|186438.6|186388.6|186433.9|186383.9|12
1723834250000|2024-08-16 18:50:50|186436.8|186386.8|186435.5|186385.5|186439.3|186389.3|186435.5|186385.5|16
1723834260000|2024-08-16 18:51:00|186436.5|186386.5|186435.6|186385.6|186436.7|186386.7|186434.4|186384.4|8
1723834270000|2024-08-16 18:51:10|186447.2|186397.2|186440.2|186390.2|186447.2|186397.2|186438|186388|12
1723834280000|2024-08-16 18:51:20|186443|186393|186437.1|186387.1|186443|186393|186434.2|186384.2|13
1723834290000|2024-08-16 18:51:30|186439.2|186389.2|186437.3|186387.3|186439.2|186389.2|186436.1|186386.1|7
1723834300000|2024-08-16 18:51:40|186435.5|186385.5|186472.2|186347.2|186473.1|186388.1|186435.5|186347.2|5
1723834310000|2024-08-16 18:51:50|186471.5|186346.5|186476.1|186351.1|186476.7|186351.7|186471.5|186346.5|3
1723834320000|2024-08-16 18:52:00|186479.2|186354.2|186479.6|186354.6|186481.3|186356.3|186479.2|186354.2|5
1723834330000|2024-08-16 18:52:10|186479.8|186354.8|186478.8|186353.8|186481.2|186356.2|186478.8|186353.8|4
1723834340000|2024-08-16 18:52:20|186478.2|186353.2|186465.4|186340.4|186478.2|186353.2|186465.4|186340.4|8
1723834350000|2024-08-16 18:52:30|186465.9|186340.9|186476.2|186351.2|186481.2|186356.2|186465.9|186340.9|12
1723834360000|2024-08-16 18:52:40|186478.1|186353.1|186476.7|186351.7|186484.7|186359.7|186476|186351|10
1723834370000|2024-08-16 18:52:50|186478.4|186353.4|186482.5|186357.5|186484.1|186359.1|186477.8|186352.8|7
1723834380000|2024-08-16 18:53:00|186483.9|186358.9|186487.4|186362.4|186487.4|186362.4|186482.9|186357.9|9
1723834390000|2024-08-16 18:53:10|186487.3|186362.3|186484.6|186359.6|186487.3|186362.3|186483.6|186358.6|14
1723834400000|2024-08-16 18:53:20|186483.6|186358.6|186474.9|186349.9|186484.8|186359.8|186473.9|186348.9|10
1723834410000|2024-08-16 18:53:30|186473.3|186348.3|186461.3|186336.3|186473.6|186348.6|186461.3|186336.3|9
1723834420000|2024-08-16 18:53:40|186459.4|186334.4|186411.2|186286.2|186462.5|186337.5|186368.2|186286.2|14
1723834430000|2024-08-16 18:53:50|186412.2|186287.2|186412.8|186287.8|186414.1|186289.1|186409.8|186284.8|20
1723834440000|2024-08-16 18:54:00|186375|186325|186338.8|186288.8|186375|186325|186338.8|186288.8|16
1723834450000|2024-08-16 18:54:10|186340.8|186290.8|186376.5|186251.5|186376.5|186291.7|186330.2|186251.5|9
1723834460000|2024-08-16 18:54:20|186375.3|186250.3|186375.5|186250.5|186375.5|186250.5|186374.1|186249.1|3
1723834470000|2024-08-16 18:54:30|186377.7|186252.7|186375.1|186250.1|186377.7|186252.7|186374.5|186249.5|8
1723834480000|2024-08-16 18:54:40|186376.1|186251.1|186383.4|186258.4|186384.9|186259.9|186374.7|186249.7|6
1723834490000|2024-08-16 18:54:50|186378.9|186253.9|186376.1|186251.1|186379.2|186254.2|186371|186246|13
1723834500000|2024-08-16 18:55:00|186375.8|186250.8|186348.2|186223.2|186375.8|186250.8|186347|186222|7
1723834510000|2024-08-16 18:55:10|186348.5|186223.5|186375.8|186250.8|186378.4|186253.4|186348.5|186223.5|9
1723834520000|2024-08-16 18:55:20|186378.2|186253.2|186378|186253|186380.2|186255.2|186375.8|186250.8|7
1723834530000|2024-08-16 18:55:30|186378.6|186253.6|186343.8|186218.8|186378.6|186253.6|186343.8|186218.8|12
1723834540000|2024-08-16 18:55:40|186345.4|186220.4|186338.9|186213.9|186349.5|186224.5|186334.2|186209.2|10
1723834550000|2024-08-16 18:55:50|186337.1|186212.1|186339.2|186214.2|186339.2|186214.2|186335.5|186210.5|5
1723834560000|2024-08-16 18:56:00|186341.3|186216.3|186347.5|186222.5|186347.5|186222.5|186341.3|186216.3|4
1723834570000|2024-08-16 18:56:10|186346.4|186221.4|186340|186215|186346.4|186221.4|186336.1|186211.1|6
1723834580000|2024-08-16 18:56:20|186339.3|186214.3|186341.5|186216.5|186341.5|186216.5|186335.1|186210.1|7
1723834590000|2024-08-16 18:56:30|186343.1|186218.1|186343|186218|186345.1|186220.1|186341.5|186216.5|7
1723834600000|2024-08-16 18:56:40|186340.4|186215.4|186335.9|186210.9|186342.6|186217.6|186335.9|186210.9|15
1723834610000|2024-08-16 18:56:50|186337|186212|186336.8|186211.8|186339.4|186214.4|186334.9|186209.9|11
1723834620000|2024-08-16 18:57:00|186336.6|186211.6|186343.5|186218.5|186349.9|186224.9|186336.6|186211.6|18
1723834630000|2024-08-16 18:57:10|186342.7|186217.7|186349.2|186224.2|186352|186227|186342.7|186217.7|10
1723834640000|2024-08-16 18:57:20|186346|186221|186308.7|186183.7|186346|186221|186308.7|186183.7|4
1723834650000|2024-08-16 18:57:30|186307.8|186182.8|186308.4|186183.4|186308.4|186183.4|186307.8|186182.8|2
1723834660000|2024-08-16 18:57:40|186308.9|186183.9|186308.8|186183.8|186308.9|186183.9|186308.5|186183.5|3
1723834670000|2024-08-16 18:57:50|186269.4|186219.4|186269.4|186219.4|186269.4|186219.4|186269.4|186219.4|1
1723834680000|2024-08-16 18:58:00|186269.8|186219.8|186309.7|186184.7|186310.2|186221.9|186269.8|186184.7|4
1723834690000|2024-08-16 18:58:10|186310.9|186185.9|186311.6|186186.6|186312.7|186187.7|186310.9|186185.9|3
1723834700000|2024-08-16 18:58:20|186310.6|186185.6|186310|186185|186310.6|186185.6|186308.3|186183.3|4
1723834710000|2024-08-16 18:58:30|186310.9|186185.9|186309.9|186184.9|186313.9|186188.9|186309.9|186184.9|6
1723834720000|2024-08-16 18:58:40|186311.7|186186.7|186311.2|186186.2|186311.8|186186.8|186309.8|186184.8|9
1723834730000|2024-08-16 18:58:50|186309.3|186184.3|186311.3|186186.3|186311.3|186186.3|186306.1|186181.1|6
1723834740000|2024-08-16 18:59:00|186312.1|186187.1|186309.8|186184.8|186312.1|186187.1|186309.8|186184.8|4
1723834750000|2024-08-16 18:59:10|186310.5|186185.5|186269.6|186219.6|186313.3|186221|186269.6|186181.9|11
1723834760000|2024-08-16 18:59:20|186268.7|186218.7|186267.8|186217.8|186273.7|186223.7|186266.2|186216.2|17
1723834770000|2024-08-16 18:59:30|186266|186216|186274.5|186224.5|186276.9|186226.9|186266|186216|19
1723834780000|2024-08-16 18:59:40|186275.5|186225.5|186275.3|186225.3|186277.6|186227.6|186274.9|186224.9|23
1723834790000|2024-08-16 18:59:50|186275.2|186225.2|186274.6|186224.6|186276.8|186226.8|186273.5|186223.5|20
1723834800000|2024-08-16 19:00:00|186274.3|186224.3|186275.2|186225.2|186277.6|186227.6|186268.5|186218.5|19
1723834810000|2024-08-16 19:00:10|186277.2|186227.2|186277.1|186227.1|186278.8|186228.8|186277.1|186227.1|7
1723834820000|2024-08-16 19:00:20|186277.8|186227.8|186278.3|186228.3|186288.3|186238.3|186277.5|186227.5|11
1723834830000|2024-08-16 19:00:30|186279.4|186229.4|186277|186227|186279.8|186229.8|186277|186227|13
1723834840000|2024-08-16 19:00:40|186276.3|186226.3|186265.2|186215.2|186276.3|186226.3|186263.4|186213.4|10
1723834850000|2024-08-16 19:00:50|186264.7|186214.7|186270.6|186220.6|186270.6|186220.6|186254.8|186204.8|20
1723834860000|2024-08-16 19:01:00|186269.6|186219.6|186270.8|186220.8|186272|186222|186269.6|186219.6|9
1723834870000|2024-08-16 19:01:10|186272.3|186222.3|186272|186222|186276.2|186226.2|186272|186222|3
1723834880000|2024-08-16 19:01:20|186273.1|186223.1|186256.8|186206.8|186273.1|186223.1|186256|186206|11
1723834890000|2024-08-16 19:01:30|186255.6|186205.6|186253.4|186203.4|186258.5|186208.5|186251.3|186201.3|18
1723834900000|2024-08-16 19:01:40|186248.3|186198.3|186257.2|186207.2|186259.9|186209.9|186245.5|186195.5|13
1723834910000|2024-08-16 19:01:50|186258.4|186208.4|186255.5|186205.5|186258.4|186208.4|186246.2|186196.2|10
1723834920000|2024-08-16 19:02:00|186255.7|186205.7|186245.7|186195.7|186255.7|186205.7|186245.7|186195.7|2
1723834930000|2024-08-16 19:02:10|186244.8|186194.8|186248.7|186198.7|186248.7|186198.7|186243.1|186193.1|7
1723834940000|2024-08-16 19:02:20|186247|186197|186242.3|186192.3|186247|186197|186242.3|186192.3|5
1723834950000|2024-08-16 19:02:30|186240.6|186190.6|186234|186184|186240.6|186190.6|186234|186184|3
1723834960000|2024-08-16 19:02:40|186233.6|186183.6|186214|186164|186233.6|186183.6|186202.6|186152.6|8
1723834970000|2024-08-16 19:02:50|186212.7|186162.7|186210.2|186160.2|186212.7|186162.7|186210.2|186160.2|3
1723834980000|2024-08-16 19:03:00|186208.7|186158.7|186231|186181|186237.5|186187.5|186208.6|186158.6|15
1723834990000|2024-08-16 19:03:10|186229.4|186179.4|186236.4|186186.4|186238.3|186188.3|186228.6|186178.6|11
1723835000000|2024-08-16 19:03:20|186233.8|186183.8|186235.4|186185.4|186236.6|186186.6|186231.4|186181.4|10
1723835020000|2024-08-16 19:03:40|186237.2|186187.2|186235.8|186185.8|186237.2|186187.2|186235.3|186185.3|4
1723835030000|2024-08-16 19:03:50|186235.4|186185.4|186240.2|186190.2|186240.2|186190.2|186235.4|186185.4|4
1723835040000|2024-08-16 19:04:00|186242.9|186192.9|186233.4|186183.4|186242.9|186192.9|186227.5|186177.5|11
1723835050000|2024-08-16 19:04:10|186234|186184|186259.6|186209.6|186261.9|186211.9|186234|186184|8
1723835060000|2024-08-16 19:04:20|186259.1|186209.1|186269.9|186219.9|186275.1|186225.1|186259.1|186209.1|7
1723835070000|2024-08-16 19:04:30|186271.1|186221.1|186272.4|186222.4|186277.5|186227.5|186271.1|186221.1|4
1723835080000|2024-08-16 19:04:40|186273.1|186223.1|186272.2|186222.2|186273.1|186223.1|186272.2|186222.2|3
1723835090000|2024-08-16 19:04:50|186272.3|186222.3|186274.5|186224.5|186275.1|186225.1|186272.3|186222.3|5
1723835100000|2024-08-16 19:05:00|186275.1|186225.1|186275.3|186150.3|186276.7|186225.1|186252|186150.3|9
1723835110000|2024-08-16 19:05:10|186277.6|186152.6|186276.9|186151.9|186277.6|186152.6|186276.9|186151.9|2
1723835120000|2024-08-16 19:05:20|186276.2|186151.2|186274|186149|186276.2|186151.2|186272.9|186147.9|7
1723835130000|2024-08-16 19:05:30|186273.2|186148.2|186253.3|186128.3|186274.2|186149.2|186253.3|186128.3|14
1723835140000|2024-08-16 19:05:40|186254|186129|186254.6|186129.6|186255.1|186130.1|186252.9|186127.9|11
1723835150000|2024-08-16 19:05:50|186254.2|186129.2|186252.8|186127.8|186254.7|186129.7|186251.1|186126.1|8
1723835160000|2024-08-16 19:06:00|186251.3|186126.3|186249.5|186124.5|186254.5|186129.5|186246.5|186121.5|16
1723835170000|2024-08-16 19:06:10|186246.8|186121.8|186247.7|186122.7|186248.2|186123.2|186246|186121|10
1723835180000|2024-08-16 19:06:20|186247|186122|186252|186127|186252|186127|186247|186122|7
1723835190000|2024-08-16 19:06:30|186250.2|186125.2|186245.8|186120.8|186250.2|186125.2|186244.2|186119.2|4
1723835200000|2024-08-16 19:06:40|186245|186120|186236.8|186111.8|186252.1|186127.1|186235.2|186110.2|8
1723835210000|2024-08-16 19:06:50|186237.4|186112.4|186245.9|186120.9|186247.5|186122.5|186237.3|186112.3|14
1723835220000|2024-08-16 19:07:00|186247.2|186122.2|186245.9|186120.9|186248.4|186123.4|186245.7|186120.7|23
1723835230000|2024-08-16 19:07:10|186246.6|186121.6|186246.6|186121.6|186247.9|186122.9|186245.3|186120.3|10
1723835240000|2024-08-16 19:07:20|186248.6|186123.6|186246.6|186121.6|186248.6|186123.6|186245.3|186120.3|19
1723835250000|2024-08-16 19:07:30|186246.8|186121.8|186245.9|186120.9|186249.4|186124.4|186245.2|186120.2|10
1723835260000|2024-08-16 19:07:40|186251.9|186126.9|186250.8|186125.8|186267.8|186142.8|186248|186123|28
1723835270000|2024-08-16 19:07:50|186250.9|186125.9|186249.4|186124.4|186251.9|186126.9|186248.9|186123.9|16
1723835280000|2024-08-16 19:08:00|186248.7|186123.7|186248.5|186123.5|186251.7|186126.7|186248.2|186123.2|23
1723835290000|2024-08-16 19:08:10|186249.5|186124.5|186251.2|186126.2|186251.2|186126.2|186248.2|186123.2|18
1723835300000|2024-08-16 19:08:20|186250.3|186125.3|186250|186125|186250.9|186125.9|186248.8|186123.8|14
1723835310000|2024-08-16 19:08:30|186247.3|186122.3|186274.3|186149.3|186275.2|186150.2|186247.3|186122.3|12
1723835320000|2024-08-16 19:08:40|186275.3|186150.3|186277.8|186152.8|186277.8|186152.8|186272.7|186147.7|11
1723835330000|2024-08-16 19:08:50|186278.5|186153.5|186278.5|186153.5|186278.5|186153.5|186278.5|186153.5|1
1723835340000|2024-08-16 19:09:00|186276.1|186151.1|186282.1|186157.1|186282.1|186157.1|186276.1|186151.1|2
1723835350000|2024-08-16 19:09:10|186281|186156|186281.9|186156.9|186281.9|186156.9|186275.2|186150.2|5
1723835360000|2024-08-16 19:09:20|186280.7|186155.7|186305.5|186180.5|186308.5|186183.5|186280.7|186155.7|7
1723835370000|2024-08-16 19:09:30|186306.3|186181.3|186308.5|186183.5|186308.5|186183.5|186306.3|186181.3|2
1723835380000|2024-08-16 19:09:40|186309.7|186184.7|186309.7|186184.7|186309.7|186184.7|186309.7|186184.7|1
1723835390000|2024-08-16 19:09:50|186311.4|186186.4|186314.3|186189.3|186318.8|186193.8|186311.4|186186.4|6
1723835400000|2024-08-16 19:10:00|186319.6|186194.6|186348.6|186223.6|186352|186227|186318.5|186193.5|20
1723835410000|2024-08-16 19:10:10|186350.2|186225.2|186349.2|186224.2|186350.9|186225.9|186349.2|186224.2|3
1723835420000|2024-08-16 19:10:20|186351.3|186226.3|186348.8|186223.8|186351.3|186226.3|186348.8|186223.8|2
1723835430000|2024-08-16 19:10:30|186351.4|186226.4|186353.8|186228.8|186355.8|186230.8|186351.4|186226.4|5
1723835440000|2024-08-16 19:10:40|186355.3|186230.3|186370.4|186245.4|186382.9|186257.9|186355.3|186230.3|9
1723835450000|2024-08-16 19:10:50|186370.9|186245.9|186370.9|186245.9|186370.9|186245.9|186370.9|186245.9|1
1723835460000|2024-08-16 19:11:00|186370.1|186245.1|186383.7|186258.7|186385.3|186260.3|186357.6|186232.6|9
1723835470000|2024-08-16 19:11:10|186383.9|186258.9|186383.9|186258.9|186383.9|186258.9|186383.9|186258.9|1
1723835480000|2024-08-16 19:11:20|186386.5|186261.5|186389.3|186264.3|186389.3|186264.3|186386.5|186261.5|4
1723835490000|2024-08-16 19:11:30|186389.9|186264.9|186388.2|186263.2|186391.8|186266.8|186388.2|186263.2|7
1723835500000|2024-08-16 19:11:40|186387.2|186262.2|186388.2|186263.2|186388.2|186263.2|186387.2|186262.2|2
1723835510000|2024-08-16 19:11:50|186386.9|186261.9|186369.3|186244.3|186386.9|186261.9|186369.3|186244.3|4
1723835520000|2024-08-16 19:12:00|186368.4|186243.4|186372.7|186247.7|186374.8|186249.8|186368.4|186243.4|15
1723835530000|2024-08-16 19:12:10|186373.4|186248.4|186367.9|186242.9|186376.9|186251.9|186367.9|186242.9|16
1723835540000|2024-08-16 19:12:20|186368.8|186243.8|186367.1|186242.1|186368.8|186243.8|186366.7|186241.7|4
1723835550000|2024-08-16 19:12:30|186368|186243|186371.9|186246.9|186380.3|186255.3|186368|186243|12
1723835560000|2024-08-16 19:12:40|186372.1|186247.1|186371.8|186246.8|186374.1|186249.1|186371.2|186246.2|16
1723835570000|2024-08-16 19:12:50|186370.6|186245.6|186373.4|186248.4|186373.6|186248.6|186370.2|186245.2|12
1723835580000|2024-08-16 19:13:00|186371.6|186246.6|186374|186249|186376.5|186251.5|186371.6|186246.6|23
1723835590000|2024-08-16 19:13:10|186374.6|186249.6|186372.3|186247.3|186376.1|186251.1|186372.3|186247.3|22
1723835600000|2024-08-16 19:13:20|186373.9|186248.9|186362.5|186237.5|186373.9|186248.9|186340.3|186215.3|16
1723835610000|2024-08-16 19:13:30|186363.6|186238.6|186361.8|186236.8|186363.6|186238.6|186361.8|186236.8|3
1723835620000|2024-08-16 19:13:40|186360.1|186235.1|186345.3|186220.3|186360.1|186235.1|186345.3|186220.3|5
1723835630000|2024-08-16 19:13:50|186345.4|186220.4|186345.3|186220.3|186346|186221|186343.2|186218.2|4
1723835640000|2024-08-16 19:14:00|186343.2|186218.2|186335.2|186210.2|186343.2|186218.2|186329.5|186204.5|8
1723835650000|2024-08-16 19:14:10|186333.1|186208.1|186334.5|186209.5|186335.2|186210.2|186331.5|186206.5|7
1723835660000|2024-08-16 19:14:20|186327.7|186202.7|186332|186207|186332|186207|186326.4|186201.4|8
1723835670000|2024-08-16 19:14:30|186334.1|186209.1|186337.7|186212.7|186339.8|186214.8|186328.2|186203.2|11
1723835680000|2024-08-16 19:14:40|186339.2|186214.2|186337.9|186212.9|186339.4|186214.4|186337.3|186212.3|6
1723835690000|2024-08-16 19:14:50|186335.3|186210.3|186333|186208|186335.3|186210.3|186333|186208|2
1723835700000|2024-08-16 19:15:00|186335|186210|186330.4|186205.4|186337.1|186212.1|186326.8|186201.8|13
1723835710000|2024-08-16 19:15:10|186328|186203|186304|186179|186328|186203|186291.3|186166.3|12
1723835720000|2024-08-16 19:15:20|186302.7|186177.7|186297.9|186172.9|186304.1|186179.1|186294.9|186169.9|12
1723835730000|2024-08-16 19:15:30|186296.6|186171.6|186301.8|186176.8|186302.5|186177.5|186296.6|186171.6|11
1723835740000|2024-08-16 19:15:40|186302.6|186177.6|186311.9|186186.9|186311.9|186186.9|186302.6|186177.6|6
1723835750000|2024-08-16 19:15:50|186311|186186|186311.2|186186.2|186311.2|186186.2|186310.2|186185.2|3
1723835760000|2024-08-16 19:16:00|186311.1|186186.1|186314.3|186189.3|186316.7|186191.7|186311.1|186186.1|8
1723835770000|2024-08-16 19:16:10|186313.5|186188.5|186312.4|186187.4|186316.6|186191.6|186310.9|186185.9|9
1723835780000|2024-08-16 19:16:20|186310.3|186185.3|186315.1|186190.1|186316.5|186191.5|186306.5|186181.5|9
1723835790000|2024-08-16 19:16:30|186316.4|186191.4|186320.8|186195.8|186325.5|186200.5|186316.4|186191.4|8
1723835800000|2024-08-16 19:16:40|186320.4|186195.4|186321.4|186196.4|186321.4|186196.4|186320.3|186195.3|4
1723835810000|2024-08-16 19:16:50|186319.1|186194.1|186351|186226|186353.6|186228.6|186315.8|186190.8|7
1723835820000|2024-08-16 19:17:00|186329.1|186204.1|186326.6|186201.6|186335.4|186210.4|186324.6|186199.6|13
1723835830000|2024-08-16 19:17:10|186324.2|186199.2|186338.4|186213.4|186338.4|186213.4|186323.6|186198.6|5
1723835840000|2024-08-16 19:17:20|186337.6|186212.6|186333.9|186208.9|186337.6|186212.6|186332.6|186207.6|10
1723835850000|2024-08-16 19:17:30|186334.1|186209.1|186334.1|186209.1|186334.1|186209.1|186334.1|186209.1|1
1723835860000|2024-08-16 19:17:40|186334.6|186209.6|186334.8|186209.8|186338.3|186213.3|186334.6|186209.6|3
1723835870000|2024-08-16 19:17:50|186335.2|186210.2|186348.9|186223.9|186349|186224|186335.2|186210.2|11
1723835880000|2024-08-16 19:18:00|186349.3|186224.3|186349.9|186224.9|186350.2|186225.2|186349.3|186224.3|3
1723835890000|2024-08-16 19:18:10|186354|186229|186347.7|186222.7|186354|186229|186346.6|186221.6|5
1723835900000|2024-08-16 19:18:20|186346.8|186221.8|186350.1|186225.1|186350.1|186225.1|186344.6|186219.6|7
1723835910000|2024-08-16 19:18:30|186344.7|186219.7|186302.9|186177.9|186344.7|186219.7|186287.8|186162.8|12
1723835920000|2024-08-16 19:18:40|186306.9|186181.9|186307.4|186182.4|186309.9|186184.9|186302.9|186177.9|14
1723835930000|2024-08-16 19:18:50|186305.1|186180.1|186309.1|186184.1|186309.1|186184.1|186303.9|186178.9|4
1723835940000|2024-08-16 19:19:00|186310.2|186185.2|186308.4|186183.4|186310.2|186185.2|186308.4|186183.4|2
1723835950000|2024-08-16 19:19:10|186313.4|186188.4|186304.8|186179.8|186313.4|186188.4|186304.4|186179.4|10
1723835960000|2024-08-16 19:19:20|186308.7|186183.7|186310.2|186185.2|186311.7|186186.7|186308.7|186183.7|6
1723835970000|2024-08-16 19:19:30|186310.5|186185.5|186310.5|186185.5|186310.5|186185.5|186310.5|186185.5|1
1723835980000|2024-08-16 19:19:40|186310|186185|186300.9|186175.9|186310|186185|186300.5|186175.5|8
1723835990000|2024-08-16 19:19:50|186298.9|186173.9|186284.8|186159.8|186298.9|186173.9|186281.5|186156.5|16
1723836000000|2024-08-16 19:20:00|186285.2|186160.2|186279.8|186154.8|186285.2|186160.2|186277.9|186152.9|15
1723836010000|2024-08-16 19:20:10|186278.8|186153.8|186279.7|186154.7|186280.1|186155.1|186278.4|186153.4|12
1723836020000|2024-08-16 19:20:20|186278.5|186153.5|186275|186150|186279.8|186154.8|186274.6|186149.6|21
1723836030000|2024-08-16 19:20:30|186275.6|186150.6|186277.9|186152.9|186277.9|186152.9|186275.6|186150.6|3
1723836050000|2024-08-16 19:20:50|186280.3|186155.3|186279.7|186154.7|186280.3|186155.3|186279.7|186154.7|2
1723836060000|2024-08-16 19:21:00|186278.8|186153.8|186276.3|186151.3|186279.8|186154.8|186276.3|186151.3|6
1723836070000|2024-08-16 19:21:10|186276.7|186151.7|186280.7|186155.7|186281.9|186156.9|186276.7|186151.7|5
1723836080000|2024-08-16 19:21:20|186282.2|186157.2|186288.5|186163.5|186293.2|186168.2|186279.3|186154.3|12
1723836090000|2024-08-16 19:21:30|186290.8|186165.8|186290.6|186165.6|186296.7|186171.7|186288|186163|13
1723836100000|2024-08-16 19:21:40|186291.6|186166.6|186319.2|186194.2|186319.2|186194.2|186291.6|186166.6|13
1723836110000|2024-08-16 19:21:50|186320.4|186195.4|186317|186192|186320.4|186195.4|186312.8|186187.8|11
1723836120000|2024-08-16 19:22:00|186318.1|186193.1|186327.4|186202.4|186327.7|186202.7|186316.2|186191.2|10
1723836140000|2024-08-16 19:22:20|186327|186202|186376.8|186251.8|186376.8|186251.8|186326.9|186201.9|9
1723836150000|2024-08-16 19:22:30|186382.1|186257.1|186388.5|186263.5|186388.5|186263.5|186374.5|186249.5|6
1723836160000|2024-08-16 19:22:40|186388.7|186263.7|186398.7|186273.7|186400.1|186275.1|186388.7|186263.7|5
1723836170000|2024-08-16 19:22:50|186398.6|186273.6|186402.3|186277.3|186404.7|186279.7|186392.5|186267.5|16
1723836180000|2024-08-16 19:23:00|186402.1|186277.1|186396.8|186271.8|186407.6|186282.6|186396.8|186271.8|7
1723836190000|2024-08-16 19:23:10|186395|186270|186395.7|186270.7|186396.3|186271.3|186390.4|186265.4|7
1723836200000|2024-08-16 19:23:20|186394.2|186269.2|186392.1|186267.1|186394.2|186269.2|186392.1|186267.1|3
1723836210000|2024-08-16 19:23:30|186393.2|186268.2|186396.2|186271.2|186396.2|186271.2|186393.2|186268.2|2
1723836220000|2024-08-16 19:23:40|186395.3|186270.3|186389.7|186264.7|186395.8|186270.8|186389.7|186264.7|7
1723836230000|2024-08-16 19:23:50|186392|186267|186329.4|186204.4|186392|186267|186327.7|186202.7|9
1723836240000|2024-08-16 19:24:00|186329.1|186204.1|186333|186208|186338.4|186213.4|186329.1|186204.1|21
1723836250000|2024-08-16 19:24:10|186333.8|186208.8|186332.5|186207.5|186333.9|186208.9|186331.7|186206.7|9
1723836260000|2024-08-16 19:24:20|186332.7|186207.7|186332.3|186207.3|186333.7|186208.7|186331.5|186206.5|9
1723836270000|2024-08-16 19:24:30|186333|186208|186325.9|186200.9|186342.2|186217.2|186325.5|186200.5|19
1723836280000|2024-08-16 19:24:40|186332.7|186207.7|186332|186207|186333.6|186208.6|186332|186207|4
1723836290000|2024-08-16 19:24:50|186331.2|186206.2|186332.8|186207.8|186334|186209|186331.2|186206.2|6
1723836300000|2024-08-16 19:25:00|186335.6|186210.6|186355.3|186230.3|186366.7|186241.7|186335.6|186210.6|10
1723836320000|2024-08-16 19:25:20|186359.8|186234.8|186384.7|186259.7|186384.7|186259.7|186359.8|186234.8|31
1723836330000|2024-08-16 19:25:30|186384.5|186259.5|186382.6|186257.6|186384.5|186259.5|186381.2|186256.2|10
1723836340000|2024-08-16 19:25:40|186381.3|186256.3|186379.5|186254.5|186382.3|186257.3|186379.3|186254.3|14
1723836350000|2024-08-16 19:25:50|186377.1|186252.1|186391.8|186266.8|186391.8|186266.8|186377.1|186252.1|4
1723836360000|2024-08-16 19:26:00|186389.3|186264.3|186398.8|186273.8|186398.8|186273.8|186384.1|186259.1|9
1723836370000|2024-08-16 19:26:10|186395.3|186270.3|186438.9|186313.9|186444.5|186319.5|186395.3|186270.3|24
1723836380000|2024-08-16 19:26:20|186438.8|186313.8|186446|186321|186447.8|186322.8|186434.8|186309.8|19
1723836390000|2024-08-16 19:26:30|186442.3|186317.3|186441.4|186316.4|186442.4|186317.4|186440.2|186315.2|12
1723836400000|2024-08-16 19:26:40|186442.2|186317.2|186357.6|186307.6|186442.7|186317.7|186353.9|186303.9|18
1723836410000|2024-08-16 19:26:50|186356.6|186306.6|186356.4|186306.4|186356.6|186306.6|186352|186302|7
1723836420000|2024-08-16 19:27:00|186353.8|186303.8|186411.8|186286.8|186412.3|186306.4|186353.8|186270.6|11
1723836430000|2024-08-16 19:27:10|186410.3|186285.3|186410.4|186285.4|186411.6|186286.6|186409.1|186284.1|22
1723836440000|2024-08-16 19:27:20|186409.3|186284.3|186407.9|186282.9|186409.9|186284.9|186401.7|186276.7|18
1723836450000|2024-08-16 19:27:30|186411.8|186286.8|186455.8|186330.8|186455.9|186330.9|186411.8|186286.8|13
1723836460000|2024-08-16 19:27:40|186454.8|186329.8|186450.2|186325.2|186454.8|186329.8|186448.4|186323.4|10
1723836470000|2024-08-16 19:27:50|186449.1|186324.1|186451.5|186326.5|186452.2|186327.2|186448.6|186323.6|16
1723836480000|2024-08-16 19:28:00|186451.8|186326.8|186456.7|186331.7|186456.7|186331.7|186450.4|186325.4|6
1723836490000|2024-08-16 19:28:10|186457.9|186332.9|186456.8|186331.8|186457.9|186332.9|186456.8|186331.8|3
1723836500000|2024-08-16 19:28:20|186454.3|186329.3|186430.9|186305.9|186454.3|186329.3|186430.9|186305.9|2
1723836510000|2024-08-16 19:28:30|186428.6|186303.6|186422.4|186297.4|186430|186305|186421.2|186296.2|6
1723836520000|2024-08-16 19:28:40|186423.7|186298.7|186422.6|186297.6|186423.7|186298.7|186414.4|186289.4|15
1723836530000|2024-08-16 19:28:50|186420.5|186295.5|186418.9|186293.9|186423.8|186298.8|186418.9|186293.9|7
1723836540000|2024-08-16 19:29:00|186419.9|186294.9|186422.5|186297.5|186432.4|186307.4|186419.9|186294.9|16
1723836550000|2024-08-16 19:29:10|186423.6|186298.6|186431.2|186306.2|186438.4|186313.4|186423.6|186298.6|8
1723836560000|2024-08-16 19:29:20|186431|186306|186426.7|186301.7|186431.4|186306.4|186423.4|186298.4|6
1723836570000|2024-08-16 19:29:30|186426.1|186301.1|186426.1|186301.1|186426.1|186301.1|186426.1|186301.1|1
1723836590000|2024-08-16 19:29:50|186426.2|186301.2|186426.2|186301.2|186426.2|186301.2|186419.3|186294.3|5
1723836600000|2024-08-16 19:30:00|186428.4|186303.4|186436.4|186311.4|186445.7|186320.7|186427.6|186302.6|8
1723836610000|2024-08-16 19:30:10|186433.1|186308.1|186455|186330|186455|186330|186430.2|186305.2|6
1723836620000|2024-08-16 19:30:20|186454.1|186329.1|186449.1|186324.1|186454.8|186329.8|186448.5|186323.5|5
1723836630000|2024-08-16 19:30:30|186448.2|186323.2|186443|186318|186448.2|186323.2|186438.2|186313.2|9
1723836640000|2024-08-16 19:30:40|186448.7|186323.7|186444|186319|186448.7|186323.7|186433.8|186308.8|8
1723836650000|2024-08-16 19:30:50|186445.2|186320.2|186445.2|186320.2|186445.2|186320.2|186445.2|186320.2|1
1723836660000|2024-08-16 19:31:00|186447.2|186322.2|186432.3|186307.3|186447.2|186322.2|186429.8|186304.8|10
1723836670000|2024-08-16 19:31:10|186432.7|186307.7|186432.9|186307.9|186432.9|186307.9|186432.7|186307.7|2
1723836680000|2024-08-16 19:31:20|186430.9|186305.9|186430.9|186305.9|186430.9|186305.9|186430.9|186305.9|1
1723836690000|2024-08-16 19:31:30|186431.8|186306.8|186388.6|186338.6|186431.8|186344.8|186386.6|186306.8|4
1723836700000|2024-08-16 19:31:40|186390.9|186340.9|186459.6|186334.6|186463.5|186340.9|186390.9|186307.1|7
1723836710000|2024-08-16 19:31:50|186458.5|186333.5|186459.2|186334.2|186460|186335|186446.7|186321.7|11
1723836720000|2024-08-16 19:32:00|186459.8|186334.8|186454.5|186329.5|186459.8|186334.8|186454.5|186329.5|4
1723836730000|2024-08-16 19:32:10|186453.2|186328.2|186436.6|186311.6|186453.2|186328.2|186435|186310|5
1723836740000|2024-08-16 19:32:20|186437.6|186312.6|186437.3|186312.3|186440|186315|186434.7|186309.7|16
1723836750000|2024-08-16 19:32:30|186436|186311|186443.3|186318.3|186443.3|186318.3|186436|186311|5
1723836760000|2024-08-16 19:32:40|186443.7|186318.7|186442.6|186317.6|186445.1|186320.1|186441.7|186316.7|10
1723836770000|2024-08-16 19:32:50|186442.3|186317.3|186445.3|186320.3|186445.3|186320.3|186437.8|186312.8|13
1723836780000|2024-08-16 19:33:00|186444.3|186319.3|186445.7|186320.7|186448.9|186323.9|186444.3|186319.3|15
1723836790000|2024-08-16 19:33:10|186444.8|186319.8|186454.2|186329.2|186454.2|186329.2|186444.8|186319.8|8
1723836800000|2024-08-16 19:33:20|186453.7|186328.7|186453|186328|186453.7|186328.7|186451.7|186326.7|3
1723836810000|2024-08-16 19:33:30|186454.4|186329.4|186459.2|186334.2|186459.2|186334.2|186454.4|186329.4|5
1723836830000|2024-08-16 19:33:50|186458.7|186333.7|186457.7|186332.7|186459.2|186334.2|186457.7|186332.7|3
1723836840000|2024-08-16 19:34:00|186420.1|186370.1|186410|186360|186420.1|186370.1|186407|186357|22
1723836850000|2024-08-16 19:34:10|186409.9|186359.9|186404.7|186354.7|186411|186361|186402.4|186352.4|7
1723836860000|2024-08-16 19:34:20|186403.3|186353.3|186407.8|186357.8|186407.8|186357.8|186401.1|186351.1|5
1723836870000|2024-08-16 19:34:30|186409.9|186359.9|186417.6|186367.6|186417.6|186367.6|186409.9|186359.9|14
1723836880000|2024-08-16 19:34:40|186418.8|186368.8|186416.6|186366.6|186419.8|186369.8|186416.6|186366.6|5
1723836890000|2024-08-16 19:34:50|186415.7|186365.7|186416.4|186366.4|186416.4|186366.4|186415.7|186365.7|2
1723836900000|2024-08-16 19:35:00|186415.4|186365.4|186418.4|186368.4|186418.4|186368.4|186412.8|186362.8|5
1723836910000|2024-08-16 19:35:10|186417.2|186367.2|186420.3|186370.3|186420.3|186370.3|186415.9|186365.9|5
1723836920000|2024-08-16 19:35:20|186421.7|186371.7|186467.6|186342.6|186467.6|186371.7|186421.7|186339.2|4
1723836930000|2024-08-16 19:35:30|186468.7|186343.7|186493.5|186368.5|186494.7|186369.7|186468.7|186343.7|7
1723836940000|2024-08-16 19:35:40|186490.9|186365.9|186488.8|186363.8|186491.9|186366.9|186486.2|186361.2|12
1723836950000|2024-08-16 19:35:50|186477.2|186352.2|186477.6|186352.6|186480.5|186355.5|186470.7|186345.7|29
1723836960000|2024-08-16 19:36:00|186476.7|186351.7|186483.7|186358.7|186483.7|186358.7|186476.7|186351.7|4
1723836970000|2024-08-16 19:36:10|186484.2|186359.2|186484.2|186359.2|186484.2|186359.2|186484.2|186359.2|1
1723836980000|2024-08-16 19:36:20|186483.7|186358.7|186483.7|186358.7|186483.7|186358.7|186483.7|186358.7|1
1723836990000|2024-08-16 19:36:30|186484.6|186359.6|186451|186401|186484.6|186401|186451|186359.6|2
1723837000000|2024-08-16 19:36:40|186450.3|186400.3|186427.5|186377.5|186450.3|186400.3|186425.7|186375.7|6
1723837010000|2024-08-16 19:36:50|186425.5|186375.5|186428.2|186378.2|186428.4|186378.4|186423.6|186373.6|7
1723837020000|2024-08-16 19:37:00|186427.4|186377.4|186471.3|186346.3|186483.1|186378.9|186426.9|186341.5|22
1723837030000|2024-08-16 19:37:10|186470.2|186345.2|186468.7|186343.7|186474.5|186349.5|186466.6|186341.6|8
1723837040000|2024-08-16 19:37:20|186469.9|186344.9|186480|186355|186480.9|186355.9|186469.9|186344.9|18
1723837050000|2024-08-16 19:37:30|186480.8|186355.8|186490.1|186365.1|186490.1|186365.1|186466.9|186341.9|12
1723837060000|2024-08-16 19:37:40|186489.3|186364.3|186487.7|186362.7|186489.8|186364.8|186487.7|186362.7|4
1723837070000|2024-08-16 19:37:50|186490|186365|186486.8|186361.8|186495|186370|186483.4|186358.4|11
1723837080000|2024-08-16 19:38:00|186487.7|186362.7|186504.5|186379.5|186504.5|186379.5|186484.2|186359.2|8
1723837090000|2024-08-16 19:38:10|186503.9|186378.9|186502|186377|186503.9|186378.9|186501.5|186376.5|4
1723837100000|2024-08-16 19:38:20|186504|186379|186513.2|186388.2|186515.7|186390.7|186504|186379|5
1723837110000|2024-08-16 19:38:30|186511.5|186386.5|186491.2|186366.2|186512.3|186387.3|186488.5|186363.5|6
1723837120000|2024-08-16 19:38:40|186493.6|186368.6|186503.1|186378.1|186504.9|186379.9|186493.6|186368.6|5
1723837130000|2024-08-16 19:38:50|186503.4|186378.4|186511.9|186386.9|186511.9|186386.9|186503.4|186378.4|3
1723837140000|2024-08-16 19:39:00|186511.3|186386.3|186508.6|186383.6|186518.3|186393.3|186508.6|186383.6|18
1723837150000|2024-08-16 19:39:10|186508.1|186383.1|186521.2|186396.2|186524.3|186399.3|186508.1|186383.1|15
1723837160000|2024-08-16 19:39:20|186520.7|186395.7|186521.7|186396.7|186525.2|186400.2|186520.7|186395.7|20
1723837170000|2024-08-16 19:39:30|186524.6|186399.6|186512|186387|186524.6|186399.6|186503|186378|16
1723837180000|2024-08-16 19:39:40|186512.7|186387.7|186510.1|186385.1|186515.7|186390.7|186509.2|186384.2|22
1723837190000|2024-08-16 19:39:50|186509.2|186384.2|186508|186383|186513.7|186388.7|186508|186383|19
1723837200000|2024-08-16 19:40:00|186510.5|186385.5|186507.4|186382.4|186514.5|186389.5|186506.4|186381.4|24
1723837210000|2024-08-16 19:40:10|186511.2|186386.2|186510.3|186385.3|186513.2|186388.2|186508.7|186383.7|9
1723837220000|2024-08-16 19:40:20|186508.9|186383.9|186509.5|186384.5|186515.3|186390.3|186508.9|186383.9|10
1723837230000|2024-08-16 19:40:30|186514.3|186389.3|186489.2|186364.2|186514.6|186389.6|186487.2|186362.2|21
1723837240000|2024-08-16 19:40:40|186487.1|186362.1|186492.8|186367.8|186492.8|186367.8|186486.5|186361.5|13
1723837250000|2024-08-16 19:40:50|186490.3|186365.3|186489.3|186364.3|186490.5|186365.5|186487.2|186362.2|14
1723837260000|2024-08-16 19:41:00|186490.6|186365.6|186495.6|186370.6|186497.1|186372.1|186489.2|186364.2|10
1723837270000|2024-08-16 19:41:10|186496.6|186371.6|186499.1|186374.1|186502.8|186377.8|186495.7|186370.7|9
1723837280000|2024-08-16 19:41:20|186498.5|186373.5|186499|186374|186499.2|186374.2|186498|186373|5
1723837290000|2024-08-16 19:41:30|186500|186375|186497|186372|186510.2|186385.2|186496.4|186371.4|18
1723837300000|2024-08-16 19:41:40|186499.9|186374.9|186520.9|186395.9|186520.9|186395.9|186497.1|186372.1|20
1723837310000|2024-08-16 19:41:50|186518.6|186393.6|186519.6|186394.6|186523.1|186398.1|186501.9|186376.9|11
1723837320000|2024-08-16 19:42:00|186523.6|186398.6|186499.1|186374.1|186533.4|186408.4|186496.6|186371.6|19
1723837330000|2024-08-16 19:42:10|186498.3|186373.3|186483.3|186358.3|186499.3|186374.3|186483.3|186358.3|11
1723837340000|2024-08-16 19:42:20|186483.7|186358.7|186486.7|186361.7|186489.4|186364.4|186483.1|186358.1|19
1723837350000|2024-08-16 19:42:30|186487.4|186362.4|186490.8|186365.8|186492.6|186367.6|186484.7|186359.7|29
1723837360000|2024-08-16 19:42:40|186491.2|186366.2|186489.8|186364.8|186491.4|186366.4|186487.7|186362.7|22
1723837370000|2024-08-16 19:42:50|186489.4|186364.4|186497.3|186372.3|186497.3|186372.3|186487.9|186362.9|22
1723837380000|2024-08-16 19:43:00|186495.7|186370.7|186496.3|186371.3|186498.2|186373.2|186495.5|186370.5|19
1723837390000|2024-08-16 19:43:10|186498.7|186373.7|186500.7|186375.7|186500.7|186375.7|186496.4|186371.4|11
1723837410000|2024-08-16 19:43:30|186501.4|186376.4|186505.2|186380.2|186505.9|186380.9|186501.4|186376.4|3
1723837420000|2024-08-16 19:43:40|186507.1|186382.1|186504.2|186379.2|186507.1|186382.1|186504|186379|4
1723837430000|2024-08-16 19:43:50|186503.2|186378.2|186501.8|186376.8|186503.2|186378.2|186500.9|186375.9|3
1723837440000|2024-08-16 19:44:00|186501.9|186376.9|186498.2|186373.2|186502.5|186377.5|186498.2|186373.2|5
1723837450000|2024-08-16 19:44:10|186495.9|186370.9|186501.5|186376.5|186506.1|186381.1|186495.9|186370.9|13
1723837460000|2024-08-16 19:44:20|186503|186378|186501.8|186376.8|186504.4|186379.4|186498.5|186373.5|15
1723837470000|2024-08-16 19:44:30|186500.5|186375.5|186503|186378|186503.9|186378.9|186498.2|186373.2|9
1723837480000|2024-08-16 19:44:40|186503.7|186378.7|186498.6|186373.6|186503.7|186378.7|186497.6|186372.6|13
1723837490000|2024-08-16 19:44:50|186499.3|186374.3|186504.7|186379.7|186504.9|186379.9|186499.3|186374.3|14
1723837500000|2024-08-16 19:45:00|186503.7|186378.7|186496.2|186371.2|186503.8|186378.8|186496.2|186371.2|14
1723837510000|2024-08-16 19:45:10|186497|186372|186494.6|186369.6|186497|186372|186491.5|186366.5|8
1723837520000|2024-08-16 19:45:20|186497.2|186372.2|186495.6|186370.6|186497.2|186372.2|186492.1|186367.1|12
1723837530000|2024-08-16 19:45:30|186496.3|186371.3|186497.7|186372.7|186501.1|186376.1|186492.8|186367.8|16
1723837540000|2024-08-16 19:45:40|186496.8|186371.8|186495.4|186370.4|186498.5|186373.5|186492.2|186367.2|20
1723837550000|2024-08-16 19:45:50|186500.9|186375.9|186512.1|186387.1|186513.9|186388.9|186500.9|186375.9|4
1723837560000|2024-08-16 19:46:00|186512.2|186387.2|186512.2|186387.2|186512.2|186387.2|186512.2|186387.2|1
1723837570000|2024-08-16 19:46:10|186512.4|186387.4|186512.4|186387.4|186512.4|186387.4|186512.4|186387.4|1
1723837580000|2024-08-16 19:46:20|186515.3|186390.3|186522.2|186397.2|186523.7|186398.7|186515.3|186390.3|8
1723837590000|2024-08-16 19:46:30|186520.9|186395.9|186523.7|186398.7|186525|186400|186520.9|186395.9|12
1723837600000|2024-08-16 19:46:40|186522.1|186397.1|186528.6|186403.6|186529.6|186404.6|186509.1|186384.1|23
1723837610000|2024-08-16 19:46:50|186528.9|186403.9|186518.7|186393.7|186528.9|186403.9|186512.8|186387.8|7
1723837620000|2024-08-16 19:47:00|186519.8|186394.8|186519.9|186394.9|186520.6|186395.6|186516.3|186391.3|9
1723837630000|2024-08-16 19:47:10|186519|186394|186516.5|186391.5|186525.5|186400.5|186515.7|186390.7|12
1723837640000|2024-08-16 19:47:20|186515.5|186390.5|186507.7|186382.7|186515.5|186390.5|186499.4|186374.4|6
1723837650000|2024-08-16 19:47:30|186506.9|186381.9|186503.3|186378.3|186506.9|186381.9|186499.2|186374.2|16
1723837660000|2024-08-16 19:47:40|186504.3|186379.3|186503.8|186378.8|186504.3|186379.3|186503.3|186378.3|6
1723837670000|2024-08-16 19:47:50|186502.9|186377.9|186494.5|186369.5|186502.9|186377.9|186492.2|186367.2|17
1723837680000|2024-08-16 19:48:00|186492.6|186367.6|186473.7|186348.7|186494|186369|186471.9|186346.9|8
1723837690000|2024-08-16 19:48:10|186472.8|186347.8|186466|186341|186472.8|186347.8|186464.8|186339.8|9
1723837700000|2024-08-16 19:48:20|186467.4|186342.4|186473.8|186348.8|186473.8|186348.8|186467.4|186342.4|2
1723837710000|2024-08-16 19:48:30|186473.4|186348.4|186471.2|186346.2|186473.4|186348.4|186470.1|186345.1|5
1723837720000|2024-08-16 19:48:40|186470|186345|186475.5|186350.5|186478.2|186353.2|186469.4|186344.4|20
1723837730000|2024-08-16 19:48:50|186474.9|186349.9|186470.4|186345.4|186474.9|186349.9|186469.4|186344.4|16
1723837740000|2024-08-16 19:49:00|186468.9|186343.9|186469.5|186344.5|186471.2|186346.2|186468.9|186343.9|21
1723837750000|2024-08-16 19:49:10|186469.6|186344.6|186469.2|186344.2|186470.6|186345.6|186468.8|186343.8|11
1723837760000|2024-08-16 19:49:20|186468.3|186343.3|186475.1|186350.1|186476.9|186351.9|186468.3|186343.3|6
1723837770000|2024-08-16 19:49:30|186475.5|186350.5|186476|186351|186478.3|186353.3|186471.7|186346.7|4
1723837780000|2024-08-16 19:49:40|186475|186350|186475.5|186350.5|186476.6|186351.6|186474.6|186349.6|16
1723837790000|2024-08-16 19:49:50|186475.2|186350.2|186471.1|186346.1|186475.2|186350.2|186465.9|186340.9|5
1723837800000|2024-08-16 19:50:00|186467.8|186342.8|186465.5|186340.5|186469.5|186344.5|186457.2|186332.2|13
1723837810000|2024-08-16 19:50:10|186466.2|186341.2|186464.2|186339.2|186466.3|186341.3|186459.5|186334.5|7
1723837820000|2024-08-16 19:50:20|186464.8|186339.8|186468.1|186343.1|186468.1|186343.1|186464.8|186339.8|14
1723837830000|2024-08-16 19:50:30|186468.9|186343.9|186470.9|186345.9|186470.9|186345.9|186468.8|186343.8|8
1723837840000|2024-08-16 19:50:40|186470.1|186345.1|186469.8|186344.8|186470.3|186345.3|186469.8|186344.8|4
1723837850000|2024-08-16 19:50:50|186470.6|186345.6|186473.7|186348.7|186474.7|186349.7|186469.8|186344.8|10
1723837860000|2024-08-16 19:51:00|186477.9|186352.9|186481.6|186356.6|186485.6|186360.6|186476.4|186351.4|25
1723837870000|2024-08-16 19:51:10|186480.4|186355.4|186443.1|186318.1|186480.6|186355.6|186441.3|186316.3|17
1723837880000|2024-08-16 19:51:20|186440.4|186315.4|186461.9|186336.9|186462.8|186337.8|186437.9|186312.9|22
1723837890000|2024-08-16 19:51:30|186461.1|186336.1|186450.8|186325.8|186462.2|186337.2|186450|186325|14
1723837900000|2024-08-16 19:51:40|186451.8|186326.8|186463.2|186338.2|186463.9|186338.9|186451.8|186326.8|13
1723837910000|2024-08-16 19:51:50|186462.2|186337.2|186462.1|186337.1|186462.8|186337.8|186461.7|186336.7|4
1723837920000|2024-08-16 19:52:00|186462.5|186337.5|186457.7|186332.7|186462.5|186337.5|186457.7|186332.7|8
1723837930000|2024-08-16 19:52:10|186456.8|186331.8|186480.2|186355.2|186484.3|186359.3|186455.3|186330.3|17
1723837940000|2024-08-16 19:52:20|186481|186356|186473.8|186348.8|186483.8|186358.8|186471.5|186346.5|14
1723837950000|2024-08-16 19:52:30|186473.9|186348.9|186471.6|186346.6|186477.1|186352.1|186471.2|186346.2|13
1723837960000|2024-08-16 19:52:40|186469.2|186344.2|186473|186348|186475.9|186350.9|186469.2|186344.2|19
1723837970000|2024-08-16 19:52:50|186474.5|186349.5|186470|186345|186475.5|186350.5|186469.7|186344.7|17
1723837980000|2024-08-16 19:53:00|186471.1|186346.1|186475.9|186350.9|186475.9|186350.9|186471.1|186346.1|6
1723837990000|2024-08-16 19:53:10|186471.8|186346.8|186469.3|186344.3|186471.8|186346.8|186466.9|186341.9|8
1723838000000|2024-08-16 19:53:20|186467.2|186342.2|186466.8|186341.8|186468.9|186343.9|186466.5|186341.5|6
1723838010000|2024-08-16 19:53:30|186465.3|186340.3|186461.1|186336.1|186465.3|186340.3|186452.3|186327.3|27
1723838020000|2024-08-16 19:53:40|186459.6|186334.6|186462.5|186337.5|186466.1|186341.1|186459.6|186334.6|6
1723838030000|2024-08-16 19:53:50|186462|186337|186466|186341|186466|186341|186462|186337|5
1723838040000|2024-08-16 19:54:00|186466.1|186341.1|186471.4|186346.4|186474.8|186349.8|186466.1|186341.1|22
1723838050000|2024-08-16 19:54:10|186470.1|186345.1|186475.4|186350.4|186476.4|186351.4|186466.9|186341.9|9
1723838060000|2024-08-16 19:54:20|186475.6|186350.6|186475.1|186350.1|186477.8|186352.8|186472.3|186347.3|19
1723838070000|2024-08-16 19:54:30|186473.3|186348.3|186475.6|186350.6|186475.6|186350.6|186473.3|186348.3|17
1723838080000|2024-08-16 19:54:40|186476.1|186351.1|186487.6|186362.6|186487.8|186362.8|186473.3|186348.3|19
1723838090000|2024-08-16 19:54:50|186487.3|186362.3|186490.1|186365.1|186490.1|186365.1|186483.9|186358.9|10
1723838100000|2024-08-16 19:55:00|186490.3|186365.3|186494|186369|186496.3|186371.3|186488.1|186363.1|24
1723838110000|2024-08-16 19:55:10|186495.2|186370.2|186490.4|186365.4|186497.3|186372.3|186489.2|186364.2|18
1723838120000|2024-08-16 19:55:20|186491|186366|186505.4|186380.4|186506.4|186381.4|186484.6|186359.6|18
1723838130000|2024-08-16 19:55:30|186504.4|186379.4|186505.6|186380.6|186505.6|186380.6|186499.9|186374.9|6
1723838140000|2024-08-16 19:55:40|186505.5|186380.5|186505.5|186380.5|186506.9|186381.9|186505.5|186380.5|3
1723838150000|2024-08-16 19:55:50|186506.8|186381.8|186503.8|186378.8|186506.8|186381.8|186503.8|186378.8|2
1723838160000|2024-08-16 19:56:00|186507.1|186382.1|186500.7|186375.7|186508.3|186383.3|186498.9|186373.9|13
1723838170000|2024-08-16 19:56:10|186500.6|186375.6|186499.4|186374.4|186501.6|186376.6|186498.8|186373.8|28
1723838180000|2024-08-16 19:56:20|186499.2|186374.2|186503.5|186378.5|186503.5|186378.5|186499.2|186374.2|10
1723838190000|2024-08-16 19:56:30|186503.6|186378.6|186503.6|186378.6|186503.6|186378.6|186503.6|186378.6|1
1723838200000|2024-08-16 19:56:40|186503.7|186378.7|186503.7|186378.7|186503.7|186378.7|186503.7|186378.7|1
1723838210000|2024-08-16 19:56:50|186502.6|186377.6|186509|186384|186509|186384|186502.6|186377.6|4
1723838220000|2024-08-16 19:57:00|186458.1|186408.1|186447.7|186397.7|186458.1|186408.1|186440.9|186390.9|23
1723838230000|2024-08-16 19:57:10|186446.6|186396.6|186446.2|186396.2|186448.1|186398.1|186446.1|186396.1|21
1723838240000|2024-08-16 19:57:20|186447.6|186397.6|186479.2|186354.2|186487.5|186399.1|186447.6|186354.2|18
1723838250000|2024-08-16 19:57:30|186478.7|186353.7|186478.7|186353.7|186478.7|186353.7|186478.7|186353.7|1
1723838260000|2024-08-16 19:57:40|186478.1|186353.1|186476.4|186351.4|186478.1|186353.1|186476.4|186351.4|2
1723838270000|2024-08-16 19:57:50|186477.1|186352.1|186431.9|186381.9|186477.1|186381.9|186431.9|186347.7|7
1723838280000|2024-08-16 19:58:00|186470.8|186345.8|186449|186324|186473.6|186348.6|186444.1|186319.1|6
1723838310000|2024-08-16 19:58:30|186449.6|186324.6|186449.3|186324.3|186449.6|186324.6|186448.4|186323.4|3
1723838320000|2024-08-16 19:58:40|186449|186324|186448.5|186323.5|186449|186324|186448.5|186323.5|2
1723838330000|2024-08-16 19:58:50|186448.6|186323.6|186448.5|186323.5|186448.6|186323.6|186438.7|186313.7|4
1723838340000|2024-08-16 19:59:00|186448.8|186323.8|186448.7|186323.7|186448.8|186323.8|186448.7|186323.7|2
1723838350000|2024-08-16 19:59:10|186447.7|186322.7|186444|186319|186448.8|186323.8|186443.6|186318.6|7
1723838360000|2024-08-16 19:59:20|186442.7|186317.7|186420.5|186295.5|186442.7|186317.7|186418|186293|19
1723838370000|2024-08-16 19:59:30|186404|186279|186394.5|186269.5|186404|186279|186389.9|186264.9|22
1723838380000|2024-08-16 19:59:40|186392.2|186267.2|186385.4|186260.4|186392.2|186267.2|186379.1|186254.1|14
1723838390000|2024-08-16 19:59:50|186385.6|186260.6|186367.9|186242.9|186390.9|186265.9|186363|186238|14
1723838400000|2024-08-16 20:00:00|186371|186246|186381.7|186256.7|186388.1|186263.1|186368.3|186243.3|17
1723838410000|2024-08-16 20:00:10|186379.2|186254.2|186377.8|186252.8|186379.7|186254.7|186370|186245|21
1723838420000|2024-08-16 20:00:20|186377.1|186252.1|186377.5|186252.5|186379.4|186254.4|186370.6|186245.6|20
1723838430000|2024-08-16 20:00:30|186378.6|186253.6|186381.6|186256.6|186381.6|186256.6|186369.9|186244.9|24
1723838440000|2024-08-16 20:00:40|186381|186256|186377.3|186252.3|186381|186256|186376.5|186251.5|13
1723838450000|2024-08-16 20:00:50|186377.4|186252.4|186375.1|186250.1|186381.9|186256.9|186373.2|186248.2|20
1723838460000|2024-08-16 20:01:00|186377.7|186252.7|186341.2|186216.2|186378.9|186253.9|186338.4|186213.4|17
1723838470000|2024-08-16 20:01:10|186341.8|186216.8|186339.4|186214.4|186341.8|186216.8|186339.4|186214.4|6
1723838480000|2024-08-16 20:01:20|186336.8|186211.8|186339.5|186214.5|186344|186219|186333.2|186208.2|17
1723838490000|2024-08-16 20:01:30|186343.6|186218.6|186354.6|186229.6|186361.8|186236.8|186338.6|186213.6|21
1723838500000|2024-08-16 20:01:40|186351.9|186226.9|186359.4|186234.4|186359.4|186234.4|186351.9|186226.9|3
1723838510000|2024-08-16 20:01:50|186357.3|186232.3|186360.5|186235.5|186361.6|186236.6|186357.3|186232.3|9
1723838520000|2024-08-16 20:02:00|186363.5|186238.5|186369.4|186244.4|186369.4|186244.4|186360.8|186235.8|11
1723838540000|2024-08-16 20:02:20|186369.5|186244.5|186369.5|186244.5|186369.5|186244.5|186369.5|186244.5|1
1723838550000|2024-08-16 20:02:30|186369.6|186244.6|186367.5|186242.5|186369.6|186244.6|186365.6|186240.6|4
1723838560000|2024-08-16 20:02:40|186366.4|186241.4|186347.9|186222.9|186367.4|186242.4|186347.9|186222.9|6
1723838570000|2024-08-16 20:02:50|186352.9|186227.9|186353|186228|186353.1|186228.1|186351|186226|9
1723838580000|2024-08-16 20:03:00|186351.4|186226.4|186349.4|186224.4|186352.8|186227.8|186348.5|186223.5|25
1723838590000|2024-08-16 20:03:10|186349.5|186224.5|186360.2|186235.2|186360.2|186235.2|186349.5|186224.5|11
1723838600000|2024-08-16 20:03:20|186360.1|186235.1|186358.6|186233.6|186362.8|186237.8|186358|186233|9
1723838610000|2024-08-16 20:03:30|186357.7|186232.7|186358.2|186233.2|186358.9|186233.9|186357.7|186232.7|6
1723838620000|2024-08-16 20:03:40|186357.5|186232.5|186357.1|186232.1|186357.5|186232.5|186357.1|186232.1|2
1723838630000|2024-08-16 20:03:50|186358.3|186233.3|186357.2|186232.2|186358.3|186233.3|186357.2|186232.2|2
1723838640000|2024-08-16 20:04:00|186356.8|186231.8|186352.2|186227.2|186356.8|186231.8|186350.3|186225.3|18
1723838650000|2024-08-16 20:04:10|186351.9|186226.9|186351.2|186226.2|186352.4|186227.4|186350.3|186225.3|21
1723838660000|2024-08-16 20:04:20|186350.3|186225.3|186358.2|186233.2|186363|186238|186350.3|186225.3|6
1723838670000|2024-08-16 20:04:30|186359.2|186234.2|186368.3|186243.3|186368.3|186243.3|186359.2|186234.2|4
1723838680000|2024-08-16 20:04:40|186367.4|186242.4|186368.8|186243.8|186371.4|186246.4|186367.4|186242.4|7
1723838690000|2024-08-16 20:04:50|186368.3|186243.3|186367.8|186242.8|186368.3|186243.3|186365.4|186240.4|10
1723838700000|2024-08-16 20:05:00|186367.7|186242.7|186367.9|186242.9|186369.3|186244.3|186367.1|186242.1|11
1723838710000|2024-08-16 20:05:10|186367|186242|186369.5|186244.5|186369.5|186244.5|186366.1|186241.1|8
1723838720000|2024-08-16 20:05:20|186370.2|186245.2|186367.2|186242.2|186370.2|186245.2|186367|186242|12
1723838730000|2024-08-16 20:05:30|186368.4|186243.4|186368.1|186243.1|186370|186245|186366.8|186241.8|11
1723838740000|2024-08-16 20:05:40|186368.8|186243.8|186367.9|186242.9|186369.9|186244.9|186367.2|186242.2|5
1723838750000|2024-08-16 20:05:50|186368.4|186243.4|186371.6|186246.6|186371.6|186246.6|186364.8|186239.8|15
1723838760000|2024-08-16 20:06:00|186371.7|186246.7|186371|186246|186372.3|186247.3|186370.8|186245.8|8
1723838770000|2024-08-16 20:06:10|186371.9|186246.9|186370.9|186245.9|186372.1|186247.1|186370.2|186245.2|8
1723838780000|2024-08-16 20:06:20|186370.1|186245.1|186371.9|186246.9|186372.1|186247.1|186370.1|186245.1|9
1723838790000|2024-08-16 20:06:30|186371.6|186246.6|186371.2|186246.2|186372.1|186247.1|186369.9|186244.9|8
1723838800000|2024-08-16 20:06:40|186372.1|186247.1|186371.4|186246.4|186372.1|186247.1|186371.4|186246.4|2
1723838810000|2024-08-16 20:06:50|186371.3|186246.3|186371.3|186246.3|186371.3|186246.3|186371.3|186246.3|1
1723838840000|2024-08-16 20:07:20|186370.6|186245.6|186360.2|186235.2|186370.6|186245.6|186358.4|186233.4|7
1723838850000|2024-08-16 20:07:30|186361.4|186236.4|186367.7|186242.7|186367.7|186242.7|186361.4|186236.4|6
1723838860000|2024-08-16 20:07:40|186368|186243|186361.5|186236.5|186368|186243|186358.5|186233.5|11
1723838880000|2024-08-16 20:08:00|186356.6|186231.6|186335.8|186210.8|186356.6|186231.6|186333.9|186208.9|3
1723838890000|2024-08-16 20:08:10|186335|186210|186335.1|186210.1|186335.7|186210.7|186334.6|186209.6|7
1723838900000|2024-08-16 20:08:20|186334.7|186209.7|186334.1|186209.1|186335.3|186210.3|186329.9|186204.9|15
1723838910000|2024-08-16 20:08:30|186332|186207|186335.3|186210.3|186336.1|186211.1|186332|186207|9
1723838920000|2024-08-16 20:08:40|186335.2|186210.2|186334.9|186209.9|186335.6|186210.6|186331.6|186206.6|6
1723838940000|2024-08-16 20:09:00|186333|186208|186333.8|186208.8|186337.4|186212.4|186331|186206|10
1723838950000|2024-08-16 20:09:10|186333.6|186208.6|186333.6|186208.6|186333.6|186208.6|186333.6|186208.6|1
1723838960000|2024-08-16 20:09:20|186336.8|186211.8|186334.5|186209.5|186337.2|186212.2|186331.7|186206.7|13
1723838980000|2024-08-16 20:09:40|186331.9|186206.9|186359.1|186234.1|186364.8|186239.8|186331.9|186206.9|9
1723838990000|2024-08-16 20:09:50|186358.9|186233.9|186358.9|186233.9|186358.9|186233.9|186358.9|186233.9|1
1723839000000|2024-08-16 20:10:00|186358.8|186233.8|186358.9|186233.9|186358.9|186233.9|186358.8|186233.8|2
1723839010000|2024-08-16 20:10:10|186359.4|186234.4|186380.7|186255.7|186381.6|186256.6|186359.4|186234.4|11
1723839020000|2024-08-16 20:10:20|186380.8|186255.8|186412.3|186287.3|186412.4|186287.4|186380.8|186255.8|15
1723839030000|2024-08-16 20:10:30|186410.4|186285.4|186418|186293|186418.5|186293.5|186410.4|186285.4|23
1723839040000|2024-08-16 20:10:40|186418.8|186293.8|186425.8|186300.8|186428|186303|186418.7|186293.7|6
1723839050000|2024-08-16 20:10:50|186423.3|186298.3|186419.7|186294.7|186423.3|186298.3|186419.3|186294.3|8
1723839060000|2024-08-16 20:11:00|186420.6|186295.6|186423|186298|186423.1|186298.1|186420.6|186295.6|19
1723839070000|2024-08-16 20:11:10|186422.3|186297.3|186419.7|186294.7|186423.1|186298.1|186417.6|186292.6|17
1723839080000|2024-08-16 20:11:20|186419|186294|186417.8|186292.8|186423.5|186298.5|186416.8|186291.8|25
1723839090000|2024-08-16 20:11:30|186417|186292|186415.7|186290.7|186418.4|186293.4|186415.7|186290.7|28
1723839100000|2024-08-16 20:11:40|186415.8|186290.8|186420|186295|186420|186295|186415.4|186290.4|28
1723839110000|2024-08-16 20:11:50|186418.3|186293.3|186412.1|186287.1|186422.3|186297.3|186412.1|186287.1|30
1723839120000|2024-08-16 20:12:00|186412|186287|186422.7|186297.7|186422.7|186297.7|186411.9|186286.9|29
1723839130000|2024-08-16 20:12:10|186417.8|186292.8|186420.2|186295.2|186424.8|186299.8|186417.8|186292.8|8
1723839140000|2024-08-16 20:12:20|186420.1|186295.1|186397.7|186272.7|186420.1|186295.1|186396|186271|11
1723839150000|2024-08-16 20:12:30|186398.8|186273.8|186384.4|186259.4|186398.8|186273.8|186379.2|186254.2|19
1723839160000|2024-08-16 20:12:40|186382|186257|186384.2|186259.2|186386.1|186261.1|186382|186257|12
1723839170000|2024-08-16 20:12:50|186383.7|186258.7|186384.5|186259.5|186384.5|186259.5|186375.9|186250.9|9
1723839180000|2024-08-16 20:13:00|186384.1|186259.1|186371.8|186246.8|186384.1|186259.1|186369.9|186244.9|27
1723839190000|2024-08-16 20:13:10|186371.1|186246.1|186371.4|186246.4|186373.9|186248.9|186370.4|186245.4|23
1723839200000|2024-08-16 20:13:20|186371.5|186246.5|186369.9|186244.9|186373|186248|186369.9|186244.9|27
1723839210000|2024-08-16 20:13:30|186370.6|186245.6|186371.5|186246.5|186373|186248|186369.1|186244.1|20
1723839220000|2024-08-16 20:13:40|186371.1|186246.1|186376.2|186251.2|186395.4|186270.4|186370.4|186245.4|13
1723839230000|2024-08-16 20:13:50|186376.3|186251.3|186379.6|186254.6|186381.9|186256.9|186376.3|186251.3|9
1723839240000|2024-08-16 20:14:00|186379|186254|186382.7|186257.7|186382.7|186257.7|186377.8|186252.8|6
1723839250000|2024-08-16 20:14:10|186381.7|186256.7|186388.5|186263.5|186388.5|186263.5|186378.9|186253.9|25
1723839260000|2024-08-16 20:14:20|186389|186264|186388|186263|186389.8|186264.8|186386.6|186261.6|25
1723839270000|2024-08-16 20:14:30|186389.3|186264.3|186386.2|186261.2|186389.3|186264.3|186384.2|186259.2|15
1723839280000|2024-08-16 20:14:40|186387.9|186262.9|186388|186263|186389|186264|186372.6|186247.6|9
1723839290000|2024-08-16 20:14:50|186388.5|186263.5|186389|186264|186389.3|186264.3|186388.5|186263.5|3
1723839300000|2024-08-16 20:15:00|186387.8|186262.8|186389.7|186264.7|186389.7|186264.7|186387.8|186262.8|6
1723839310000|2024-08-16 20:15:10|186390.5|186265.5|186386.5|186261.5|186390.5|186265.5|186386.5|186261.5|7
1723839330000|2024-08-16 20:15:30|186385.8|186260.8|186389.4|186264.4|186389.4|186264.4|186385.8|186260.8|4
1723839340000|2024-08-16 20:15:40|186387.2|186262.2|186394.7|186269.7|186394.7|186269.7|186384.3|186259.3|5
1723839350000|2024-08-16 20:15:50|186394.4|186269.4|186401|186276|186401.2|186276.2|186394.4|186269.4|9
1723839360000|2024-08-16 20:16:00|186401.4|186276.4|186401|186276|186401.4|186276.4|186401|186276|2
1723839370000|2024-08-16 20:16:10|186398.1|186273.1|186401.4|186276.4|186404.1|186279.1|186398.1|186273.1|13
1723839380000|2024-08-16 20:16:20|186401|186276|186402.1|186277.1|186404.3|186279.3|186399.2|186274.2|19
1723839390000|2024-08-16 20:16:30|186402.9|186277.9|186400.3|186275.3|186405.6|186280.6|186400.3|186275.3|5
1723839400000|2024-08-16 20:16:40|186400.7|186275.7|186399.2|186274.2|186400.7|186275.7|186399.2|186274.2|3
1723839410000|2024-08-16 20:16:50|186400.4|186275.4|186405.4|186280.4|186406.5|186281.5|186399.1|186274.1|14
1723839420000|2024-08-16 20:17:00|186406.3|186281.3|186442.9|186317.9|186442.9|186317.9|186401.6|186276.6|17
1723839430000|2024-08-16 20:17:10|186442.1|186317.1|186444.8|186319.8|186444.8|186319.8|186440.2|186315.2|10
1723839440000|2024-08-16 20:17:20|186444.3|186319.3|186447|186322|186448.3|186323.3|186441.8|186316.8|12
1723839450000|2024-08-16 20:17:30|186449|186324|186443.7|186318.7|186449.2|186324.2|186443.7|186318.7|10
1723839460000|2024-08-16 20:17:40|186443.6|186318.6|186443.6|186318.6|186443.6|186318.6|186443.6|186318.6|1
1723839480000|2024-08-16 20:18:00|186442.7|186317.7|186436.8|186311.8|186442.7|186317.7|186433.5|186308.5|5
1723839490000|2024-08-16 20:18:10|186435.6|186310.6|186435.8|186310.8|186439.1|186314.1|186435.6|186310.6|8
1723839500000|2024-08-16 20:18:20|186435.1|186310.1|186432.5|186307.5|186435.1|186310.1|186430|186305|4
1723839510000|2024-08-16 20:18:30|186431.5|186306.5|186431.8|186306.8|186431.8|186306.8|186429.8|186304.8|4
1723839520000|2024-08-16 20:18:40|186430.6|186305.6|186432.8|186307.8|186432.8|186307.8|186428.3|186303.3|6
1723839530000|2024-08-16 20:18:50|186432.1|186307.1|186432.8|186307.8|186432.8|186307.8|186432.1|186307.1|2
1723839540000|2024-08-16 20:19:00|186432.1|186307.1|186432.1|186307.1|186432.1|186307.1|186432.1|186307.1|1
1723839550000|2024-08-16 20:19:10|186433.1|186308.1|186432.8|186307.8|186433.1|186308.1|186432.8|186307.8|2
1723839560000|2024-08-16 20:19:20|186433.2|186308.2|186433|186308|186433.2|186308.2|186432|186307|4
1723839570000|2024-08-16 20:19:30|186431.8|186306.8|186433.1|186308.1|186433.1|186308.1|186430.9|186305.9|4
1723839580000|2024-08-16 20:19:40|186432|186307|186433.3|186308.3|186433.3|186308.3|186432|186307|2
1723839590000|2024-08-16 20:19:50|186433.4|186308.4|186431.2|186306.2|186433.4|186308.4|186429.8|186304.8|4
1723839600000|2024-08-16 20:20:00|186429.8|186304.8|186430.3|186305.3|186435.8|186310.8|186429|186304|13
1723839610000|2024-08-16 20:20:10|186435.8|186310.8|186437.5|186312.5|186437.8|186312.8|186430.3|186305.3|27
1723839620000|2024-08-16 20:20:20|186431.9|186306.9|186435.3|186310.3|186437.9|186312.9|186431.9|186306.9|18
1723839630000|2024-08-16 20:20:30|186432.7|186307.7|186435.4|186310.4|186438.7|186313.7|186432.6|186307.6|24
1723839640000|2024-08-16 20:20:40|186434|186309|186435.5|186310.5|186438.1|186313.1|186434|186309|13
1723839650000|2024-08-16 20:20:50|186437.3|186312.3|186434.3|186309.3|186438.4|186313.4|186434.3|186309.3|14
1723839660000|2024-08-16 20:21:00|186437|186312|186437.5|186312.5|186437.9|186312.9|186434|186309|18
1723839670000|2024-08-16 20:21:10|186436.3|186311.3|186437.1|186312.1|186437.1|186312.1|186436.2|186311.2|11
1723839680000|2024-08-16 20:21:20|186435.9|186310.9|186437.8|186312.8|186440.2|186315.2|186435.9|186310.9|10
1723839690000|2024-08-16 20:21:30|186446.5|186321.5|186512.1|186387.1|186516.1|186391.1|186446.5|186321.5|6
1723839700000|2024-08-16 20:21:40|186513.9|186388.9|186530.8|186405.8|186536.9|186411.9|186513.3|186388.3|8
1723839710000|2024-08-16 20:21:50|186530.7|186405.7|186520.1|186395.1|186530.7|186405.7|186515.2|186390.2|22
1723839720000|2024-08-16 20:22:00|186520.2|186395.2|186544.4|186419.4|186557|186432|186519.1|186394.1|25
1723839730000|2024-08-16 20:22:10|186544|186419|186533.5|186408.5|186545.2|186420.2|186533.5|186408.5|7
1723839740000|2024-08-16 20:22:20|186527.3|186402.3|186535.7|186410.7|186538.6|186413.6|186527.3|186402.3|8
1723839750000|2024-08-16 20:22:30|186535.2|186410.2|186526.8|186401.8|186535.2|186410.2|186526.1|186401.1|8
1723839760000|2024-08-16 20:22:40|186527.7|186402.7|186526.5|186401.5|186527.9|186402.9|186526.5|186401.5|5
1723839780000|2024-08-16 20:23:00|186526.9|186401.9|186527.2|186402.2|186527.2|186402.2|186526.9|186401.9|5
1723839790000|2024-08-16 20:23:10|186527.1|186402.1|186527.3|186402.3|186527.4|186402.4|186527.1|186402.1|15
1723839800000|2024-08-16 20:23:20|186527.2|186402.2|186523.9|186398.9|186527.3|186402.3|186518.7|186393.7|14
1723839810000|2024-08-16 20:23:30|186522.7|186397.7|186524.6|186399.6|186524.6|186399.6|186522.7|186397.7|6
1723839820000|2024-08-16 20:23:40|186524.1|186399.1|186522.6|186397.6|186524.1|186399.1|186522.6|186397.6|3
1723839830000|2024-08-16 20:23:50|186522|186397|186522.7|186397.7|186522.7|186397.7|186522|186397|2
1723839840000|2024-08-16 20:24:00|186521.1|186396.1|186519.7|186394.7|186521.1|186396.1|186519.7|186394.7|2
1723839850000|2024-08-16 20:24:10|186521.1|186396.1|186521|186396|186521.1|186396.1|186520.4|186395.4|3
1723839860000|2024-08-16 20:24:20|186520.3|186395.3|186522.2|186397.2|186522.2|186397.2|186519.8|186394.8|3
1723839870000|2024-08-16 20:24:30|186521|186396|186515.6|186390.6|186521|186396|186515.6|186390.6|2
1723839880000|2024-08-16 20:24:40|186514.9|186389.9|186469.4|186344.4|186514.9|186389.9|186469.4|186344.4|14
1723839890000|2024-08-16 20:24:50|186471.1|186346.1|186452.6|186327.6|186471.1|186346.1|186452.6|186327.6|3
1723839900000|2024-08-16 20:25:00|186458.3|186333.3|186452.1|186327.1|186458.3|186333.3|186452.1|186327.1|2
1723839910000|2024-08-16 20:25:10|186454.1|186329.1|186421.7|186296.7|186454.1|186329.1|186413.5|186288.5|11
1723839920000|2024-08-16 20:25:20|186422.3|186297.3|186423.4|186298.4|186423.4|186298.4|186422.3|186297.3|2
1723839930000|2024-08-16 20:25:30|186422.5|186297.5|186423.1|186298.1|186423.1|186298.1|186422.5|186297.5|2
1723839940000|2024-08-16 20:25:40|186420.8|186295.8|186387.3|186262.3|186420.8|186295.8|186387.3|186262.3|3
1723839950000|2024-08-16 20:25:50|186387.2|186262.2|186397.2|186272.2|186400.4|186275.4|186387.2|186262.2|4
1723839960000|2024-08-16 20:26:00|186397.8|186272.8|186397.8|186272.8|186397.8|186272.8|186397.8|186272.8|1
1723839990000|2024-08-16 20:26:30|186400.3|186275.3|186401.5|186276.5|186403.1|186278.1|186400.3|186275.3|3
1723840000000|2024-08-16 20:26:40|186401.9|186276.9|186401.9|186276.9|186401.9|186276.9|186401.9|186276.9|1
1723840010000|2024-08-16 20:26:50|186401.7|186276.7|186401.9|186276.9|186403.6|186278.6|186401.7|186276.7|3
1723840020000|2024-08-16 20:27:00|186403.6|186278.6|186401.6|186276.6|186403.6|186278.6|186401.4|186276.4|4
1723840040000|2024-08-16 20:27:20|186403.9|186278.9|186404.6|186279.6|186404.6|186279.6|186403.9|186278.9|3
1723840050000|2024-08-16 20:27:30|186403.7|186278.7|186404.1|186279.1|186405.4|186280.4|186403.5|186278.5|19
1723840060000|2024-08-16 20:27:40|186405.2|186280.2|186401.6|186276.6|186406.4|186281.4|186401.6|186276.6|19
1723840070000|2024-08-16 20:27:50|186402.5|186277.5|186402.3|186277.3|186403.7|186278.7|186401.5|186276.5|8
1723840080000|2024-08-16 20:28:00|186402.5|186277.5|186400.6|186275.6|186402.5|186277.5|186398.4|186273.4|10
1723840090000|2024-08-16 20:28:10|186398.4|186273.4|186400.7|186275.7|186400.8|186275.8|186398.3|186273.3|16
1723840100000|2024-08-16 20:28:20|186400.3|186275.3|186400.1|186275.1|186400.7|186275.7|186397.6|186272.6|14
1723840110000|2024-08-16 20:28:30|186400.5|186275.5|186400.8|186275.8|186400.8|186275.8|186398.1|186273.1|14
1723840120000|2024-08-16 20:28:40|186400.3|186275.3|186403|186278|186403.6|186278.6|186399|186274|12
1723840130000|2024-08-16 20:28:50|186404.3|186279.3|186403.3|186278.3|186404.3|186279.3|186400.4|186275.4|16
1723840140000|2024-08-16 20:29:00|186404.5|186279.5|186395.1|186270.1|186404.8|186279.8|186393.9|186268.9|21
1723840150000|2024-08-16 20:29:10|186394.6|186269.6|186395.3|186270.3|186397|186272|186393.2|186268.2|6
1723840160000|2024-08-16 20:29:20|186396.9|186271.9|186394.4|186269.4|186396.9|186271.9|186394.4|186269.4|9
1723840170000|2024-08-16 20:29:30|186393.2|186268.2|186395.6|186270.6|186396.7|186271.7|186393.2|186268.2|4
1723840180000|2024-08-16 20:29:40|186395.2|186270.2|186395.2|186270.2|186396.4|186271.4|186395|186270|6
1723840190000|2024-08-16 20:29:50|186395.1|186270.1|186395.4|186270.4|186396.4|186271.4|186395.1|186270.1|3
1723840210000|2024-08-16 20:30:10|186397|186272|186395.5|186270.5|186397|186272|186391.5|186266.5|4
1723840220000|2024-08-16 20:30:20|186395.6|186270.6|186393|186268|186395.6|186270.6|186393|186268|3
1723840230000|2024-08-16 20:30:30|186393.5|186268.5|186395.2|186270.2|186395.6|186270.6|186393.5|186268.5|4
1723840260000|2024-08-16 20:31:00|186397.7|186272.7|186372.6|186247.6|186403.8|186278.8|186369.6|186244.6|12
1723840270000|2024-08-16 20:31:10|186375.5|186250.5|186377.5|186252.5|186380.6|186255.6|186371.3|186246.3|16
1723840280000|2024-08-16 20:31:20|186380.9|186255.9|186390.1|186265.1|186390.6|186265.6|186377.7|186252.7|8
1723840290000|2024-08-16 20:31:30|186390.2|186265.2|186392.1|186267.1|186392.1|186267.1|186390.2|186265.2|2
1723840310000|2024-08-16 20:31:50|186393.2|186268.2|186394.3|186269.3|186394.8|186269.8|186393.1|186268.1|4
1723840320000|2024-08-16 20:32:00|186394.9|186269.9|186394.9|186269.9|186394.9|186269.9|186394.9|186269.9|1
1723840330000|2024-08-16 20:32:10|186394.6|186269.6|186394.6|186269.6|186394.6|186269.6|186394.6|186269.6|1
1723840370000|2024-08-16 20:32:50|186394.8|186269.8|186394.8|186269.8|186394.8|186269.8|186394.8|186269.8|1
1723840420000|2024-08-16 20:33:40|186395.7|186270.7|186388.3|186263.3|186395.7|186270.7|186382.2|186257.2|6
1723840430000|2024-08-16 20:33:50|186389.6|186264.6|186388.2|186263.2|186389.6|186264.6|186385.8|186260.8|3
1723840450000|2024-08-16 20:34:10|186386.6|186261.6|186387.6|186262.6|186389|186264|186383.9|186258.9|5
1723840460000|2024-08-16 20:34:20|186387.5|186262.5|186387.5|186262.5|186387.5|186262.5|186387.5|186262.5|1
1723840500000|2024-08-16 20:35:00|186385.4|186260.4|186381.3|186256.3|186385.4|186260.4|186381.3|186256.3|3
1723840510000|2024-08-16 20:35:10|186382.4|186257.4|186382.4|186257.4|186382.4|186257.4|186382.4|186257.4|1
1723840560000|2024-08-16 20:36:00|186383.4|186258.4|186382.6|186257.6|186383.4|186258.4|186382.6|186257.6|2
1723840570000|2024-08-16 20:36:10|186382.4|186257.4|186381.7|186256.7|186382.4|186257.4|186381.7|186256.7|2
1723840580000|2024-08-16 20:36:20|186387.1|186262.1|186390.1|186265.1|186390.1|186265.1|186386.1|186261.1|7
1723840590000|2024-08-16 20:36:30|186388.7|186263.7|186386.4|186261.4|186391.6|186266.6|186386.4|186261.4|4
1723840600000|2024-08-16 20:36:40|186384|186259|186384|186259|186384|186259|186384|186259|1
1723840610000|2024-08-16 20:36:50|186382.7|186257.7|186383.3|186258.3|186383.3|186258.3|186382.7|186257.7|2
1723840620000|2024-08-16 20:37:00|186381.6|186256.6|186382.8|186257.8|186382.8|186257.8|186381.6|186256.6|2
1723840630000|2024-08-16 20:37:10|186381.7|186256.7|186381.7|186256.7|186383|186258|186381.7|186256.7|3
1723840650000|2024-08-16 20:37:30|186381.8|186256.8|186410.5|186285.5|186410.5|186285.5|186381.8|186256.8|4
1723840660000|2024-08-16 20:37:40|186410.6|186285.6|186409.2|186284.2|186410.6|186285.6|186409|186284|3
1723840670000|2024-08-16 20:37:50|186410.1|186285.1|186409.2|186284.2|186410.1|186285.1|186409.2|186284.2|6
1723840690000|2024-08-16 20:38:10|186408.4|186283.4|186409.2|186284.2|186409.2|186284.2|186408.4|186283.4|2
1723840700000|2024-08-16 20:38:20|186408.4|186283.4|186408.4|186283.4|186408.4|186283.4|186408.4|186283.4|1
1723840720000|2024-08-16 20:38:40|186409|186284|186409|186284|186409|186284|186409|186284|1
1723840730000|2024-08-16 20:38:50|186404.6|186279.6|186404.6|186279.6|186404.6|186279.6|186404.6|186279.6|1
1723840740000|2024-08-16 20:39:00|186404|186279|186401.7|186276.7|186404|186279|186401.7|186276.7|3
1723840750000|2024-08-16 20:39:10|186400.8|186275.8|186406.2|186281.2|186406.2|186281.2|186400.8|186275.8|2
1723840760000|2024-08-16 20:39:20|186403.5|186278.5|186400.5|186275.5|186403.5|186278.5|186400.1|186275.1|4
1723840800000|2024-08-16 20:40:00|186400|186275|186400|186275|186402.1|186277.1|186399.9|186274.9|4
1723840850000|2024-08-16 20:40:50|186401.7|186276.7|186401.5|186276.5|186401.7|186276.7|186401.5|186276.5|2
1723840860000|2024-08-16 20:41:00|186409.2|186284.2|186409.4|186284.4|186411.2|186286.2|186409.2|186284.2|3
1723840870000|2024-08-16 20:41:10|186408.4|186283.4|186408.4|186283.4|186408.4|186283.4|186408.4|186283.4|1
1723840880000|2024-08-16 20:41:20|186409.4|186284.4|186408.3|186283.3|186409.4|186284.4|186408.3|186283.3|7
1723840890000|2024-08-16 20:41:30|186409.4|186284.4|186413.3|186288.3|186413.3|186288.3|186408.3|186283.3|4
1723840920000|2024-08-16 20:42:00|186412.3|186287.3|186413.1|186288.1|186413.1|186288.1|186412.3|186287.3|3
1723840930000|2024-08-16 20:42:10|186417.4|186292.4|186413.5|186288.5|186417.4|186292.4|186413.5|186288.5|2
1723840960000|2024-08-16 20:42:40|186417.4|186292.4|186413.5|186288.5|186417.4|186292.4|186413.1|186288.1|4
1723840980000|2024-08-16 20:43:00|186415.2|186290.2|186416.9|186291.9|186416.9|186291.9|186415.2|186290.2|2
1723840990000|2024-08-16 20:43:10|186415.2|186290.2|186415.2|186290.2|186415.2|186290.2|186415.2|186290.2|1
1723841000000|2024-08-16 20:43:20|186420.3|186295.3|186420.3|186295.3|186420.3|186295.3|186420.3|186295.3|1
1723841010000|2024-08-16 20:43:30|186416.6|186291.6|186408.3|186283.3|186416.6|186291.6|186406.4|186281.4|9
1723841020000|2024-08-16 20:43:40|186407.9|186282.9|186405.8|186280.8|186408.3|186283.3|186405.4|186280.4|5
1723841030000|2024-08-16 20:43:50|186406.3|186281.3|186443.5|186318.5|186443.5|186318.5|186406.3|186281.3|3
1723841040000|2024-08-16 20:44:00|186444|186319|186444|186319|186447|186322|186444|186319|4
1723841050000|2024-08-16 20:44:10|186446.6|186321.6|186445.1|186320.1|186447.1|186322.1|186444.6|186319.6|4
1723841060000|2024-08-16 20:44:20|186447.4|186322.4|186447.2|186322.2|186447.4|186322.4|186447.2|186322.2|2
1723841070000|2024-08-16 20:44:30|186443.5|186318.5|186443.5|186318.5|186443.5|186318.5|186443.5|186318.5|1
1723841090000|2024-08-16 20:44:50|186441.4|186316.4|186441.4|186316.4|186441.4|186316.4|186440.5|186315.5|3
1723841100000|2024-08-16 20:45:00|186440.5|186315.5|186440.5|186315.5|186441.4|186316.4|186440.5|186315.5|3
1723841110000|2024-08-16 20:45:10|186441.4|186316.4|186440.5|186315.5|186441.4|186316.4|186440.5|186315.5|4
1723841130000|2024-08-16 20:45:30|186443.3|186318.3|186421.7|186296.7|186443.3|186318.3|186421.7|186296.7|4
1723841140000|2024-08-16 20:45:40|186423.7|186298.7|186429|186304|186429|186304|186423.7|186298.7|3
1723841150000|2024-08-16 20:45:50|186428.8|186303.8|186425.5|186300.5|186428.8|186303.8|186425.5|186300.5|3
1723841160000|2024-08-16 20:46:00|186425.7|186300.7|186425.9|186300.9|186427.1|186302.1|186425|186300|8
1723841170000|2024-08-16 20:46:10|186425.6|186300.6|186422.3|186297.3|186425.6|186300.6|186422.3|186297.3|2
1723841180000|2024-08-16 20:46:20|186424|186299|186425.9|186300.9|186427.3|186302.3|186424|186299|5
1723841190000|2024-08-16 20:46:30|186425.3|186300.3|186426.4|186301.4|186426.4|186301.4|186424.1|186299.1|4
1723841200000|2024-08-16 20:46:40|186425.6|186300.6|186424.6|186299.6|186426.3|186301.3|186424.6|186299.6|4
1723841210000|2024-08-16 20:46:50|186425.5|186300.5|186425.4|186300.4|186429.1|186304.1|186424.6|186299.6|8
1723841220000|2024-08-16 20:47:00|186424.6|186299.6|186430.2|186305.2|186430.3|186305.3|186423.3|186298.3|7
1723841230000|2024-08-16 20:47:10|186429.9|186304.9|186429|186304|186430.1|186305.1|186427.5|186302.5|7
1723841240000|2024-08-16 20:47:20|186431.3|186306.3|186426.2|186301.2|186431.3|186306.3|186425.1|186300.1|13
1723841250000|2024-08-16 20:47:30|186425.3|186300.3|186425.3|186300.3|186426.2|186301.2|186424.5|186299.5|7
1723841260000|2024-08-16 20:47:40|186426.2|186301.2|186427.6|186302.6|186430.7|186305.7|186426.2|186301.2|6
1723841270000|2024-08-16 20:47:50|186428.2|186303.2|186427.4|186302.4|186428.2|186303.2|186427.4|186302.4|2
1723841280000|2024-08-16 20:48:00|186428.2|186303.2|186428.7|186303.7|186428.7|186303.7|186428.2|186303.2|2
1723841290000|2024-08-16 20:48:10|186428.9|186303.9|186428.9|186303.9|186428.9|186303.9|186428.9|186303.9|1
1723841300000|2024-08-16 20:48:20|186428.8|186303.8|186457.4|186332.4|186457.4|186332.4|186428.8|186303.8|3
1723841310000|2024-08-16 20:48:30|186459.6|186334.6|186456|186331|186459.6|186334.6|186456|186331|2
1723841320000|2024-08-16 20:48:40|186452|186327|186452.8|186327.8|186452.8|186327.8|186452|186327|4
1723841330000|2024-08-16 20:48:50|186452|186327|186449.2|186324.2|186452|186327|186449.2|186324.2|3
1723841340000|2024-08-16 20:49:00|186450.5|186325.5|186450.2|186325.2|186454.2|186329.2|186450.2|186325.2|6
1723841350000|2024-08-16 20:49:10|186448.8|186323.8|186450.1|186325.1|186452.6|186327.6|186448.8|186323.8|6
1723841360000|2024-08-16 20:49:20|186449.6|186324.6|186437.5|186312.5|186449.6|186324.6|186437.5|186312.5|5
1723841370000|2024-08-16 20:49:30|186438.8|186313.8|186413.4|186288.4|186438.8|186313.8|186413.4|186288.4|9
1723841380000|2024-08-16 20:49:40|186413.9|186288.9|186410.7|186285.7|186417.9|186292.9|186410.7|186285.7|7
1723841390000|2024-08-16 20:49:50|186411.6|186286.6|186401.5|186276.5|186412.2|186287.2|186400.1|186275.1|11
1723841400000|2024-08-16 20:50:00|186401.1|186276.1|186402.8|186277.8|186405.2|186280.2|186401.1|186276.1|7
1723841410000|2024-08-16 20:50:10|186401.6|186276.6|186400.6|186275.6|186401.6|186276.6|186400.6|186275.6|2
1723841420000|2024-08-16 20:50:20|186397.9|186272.9|186373.2|186248.2|186397.9|186272.9|186373.2|186248.2|5
1723841430000|2024-08-16 20:50:30|186371|186246|186356.6|186231.6|186371|186246|186356.6|186231.6|4
1723841440000|2024-08-16 20:50:40|186356.9|186231.9|186357.1|186232.1|186357.1|186232.1|186356.9|186231.9|4
1723841450000|2024-08-16 20:50:50|186356.5|186231.5|186351.4|186226.4|186356.5|186231.5|186350.9|186225.9|3
1723841460000|2024-08-16 20:51:00|186350.1|186225.1|186348.1|186223.1|186350.1|186225.1|186348|186223|3
1723841470000|2024-08-16 20:51:10|186349.2|186224.2|186349.7|186224.7|186349.7|186224.7|186349.2|186224.2|2
1723841480000|2024-08-16 20:51:20|186349.6|186224.6|186349.7|186224.7|186349.7|186224.7|186349.6|186224.6|2
1723841490000|2024-08-16 20:51:30|186349.6|186224.6|186349.6|186224.6|186349.6|186224.6|186349.6|186224.6|1
1723841510000|2024-08-16 20:51:50|186349.4|186224.4|186358.3|186233.3|186358.3|186233.3|186349.4|186224.4|5
1723841520000|2024-08-16 20:52:00|186357|186232|186353.1|186228.1|186357|186232|186348.8|186223.8|11
1723841530000|2024-08-16 20:52:10|186352.4|186227.4|186346.5|186221.5|186352.4|186227.4|186343.6|186218.6|5
1723841540000|2024-08-16 20:52:20|186346.9|186221.9|186336.8|186211.8|186346.9|186221.9|186336.8|186211.8|2
1723841550000|2024-08-16 20:52:30|186334.8|186209.8|186337.2|186212.2|186337.2|186212.2|186334.8|186209.8|2
1723841570000|2024-08-16 20:52:50|186337|186212|186337|186212|186337|186212|186337|186212|1
1723841580000|2024-08-16 20:53:00|186336.7|186211.7|186540.3|186230.3|186541.5|186231.5|186336.7|186105.6|28
1723841590000|2024-08-16 20:53:10|186509.9|186199.9|186517.1|186207.1|186619|186309|186508.8|186198.8|24
1723841600000|2024-08-16 20:53:20|186475.4|186165.4|186546|186236|186672.1|186362.1|186474.6|186164.6|27
1723841610000|2024-08-16 20:53:30|186545.3|186235.3|186413|186103|186616.3|186306.3|186413|186103|19
1723841620000|2024-08-16 20:53:40|186413.4|186103.4|186407.2|186097.2|186413.4|186103.4|186407.2|186097.2|3
1723841630000|2024-08-16 20:53:50|186407.6|186097.6|186407.4|186097.4|186407.6|186097.6|186407|186097|3
1723841640000|2024-08-16 20:54:00|186407.8|186097.8|186407.8|186097.8|186407.8|186097.8|186407.8|186097.8|1
1723841650000|2024-08-16 20:54:10|186408.1|186098.1|186408.1|186098.1|186408.1|186098.1|186408.1|186098.1|1
1723841660000|2024-08-16 20:54:20|186477.2|186167.2|186406|186096|186623.3|186313.3|186406|186096|33
1723841670000|2024-08-16 20:54:30|186406.6|186096.6|186394.9|186084.9|186406.6|186096.6|186392.4|186082.4|3
1723841680000|2024-08-16 20:54:40|186395.2|186085.2|186394.2|186084.2|186395.2|186085.2|186394.2|186084.2|2
1723841690000|2024-08-16 20:54:50|186394.8|186084.8|186394.2|186084.2|186394.8|186084.8|186394.2|186084.2|2
1723841700000|2024-08-16 20:55:00|186394.1|186084.1|186394.1|186084.1|186394.1|186084.1|186394.1|186084.1|1
1723841710000|2024-08-16 20:55:10|186394.6|186084.6|186394.6|186084.6|186394.6|186084.6|186394.6|186084.6|1
1723841720000|2024-08-16 20:55:20|186429.6|186119.6|186435.9|186125.9|186435.9|186125.9|186429.6|186119.6|2
1723841730000|2024-08-16 20:55:30|186435|186125|186431.7|186121.7|186435|186125|186431.7|186121.7|3
1723841740000|2024-08-16 20:55:40|186431.9|186121.9|186431.9|186121.9|186431.9|186121.9|186431.9|186121.9|1
1723841750000|2024-08-16 20:55:50|186432.2|186122.2|186432.2|186122.2|186432.2|186122.2|186432.2|186122.2|1
1723841760000|2024-08-16 20:56:00|186432.4|186122.4|186432.4|186122.4|186432.4|186122.4|186432.4|186122.4|1
1723841770000|2024-08-16 20:56:10|186432.7|186122.7|186434|186124|186434|186124|186432.7|186122.7|3
1723841780000|2024-08-16 20:56:20|186431.7|186121.7|186432.1|186122.1|186432.1|186122.1|186431.7|186121.7|2
1723841800000|2024-08-16 20:56:40|186432.3|186122.3|186432.3|186122.3|186432.3|186122.3|186432.3|186122.3|1
1723841810000|2024-08-16 20:56:50|186432.5|186122.5|186432.5|186122.5|186432.5|186122.5|186432.5|186122.5|1
1723841820000|2024-08-16 20:57:00|186432.7|186122.7|186432.7|186122.7|186432.7|186122.7|186432.7|186122.7|1
1723841830000|2024-08-16 20:57:10|186432.8|186122.8|186427.9|186117.9|186432.8|186122.8|186427.9|186117.9|2
1723841840000|2024-08-16 20:57:20|186428|186118|186428|186118|186428|186118|186428|186118|1
1723841850000|2024-08-16 20:57:30|186403.7|186093.7|186330.6|186020.6|186440|186130|186240.2|186011.5|38
1723841860000|2024-08-16 20:57:40|186332.8|186022.8|186320.9|186010.9|186402.5|186092.5|186316.8|186006.8|20
1723841870000|2024-08-16 20:57:50|186322.2|186012.2|186448.1|186138.1|186556.4|186246.4|186322.2|186012.2|26
1723841880000|2024-08-16 20:58:00|186431.1|186121.1|186402.6|186092.6|186431.1|186121.1|186402.6|186092.6|8
1723841890000|2024-08-16 20:58:10|186403.8|186093.8|186403.8|186093.8|186403.8|186093.8|186403.8|186093.8|1
1723841900000|2024-08-16 20:58:20|186404|186094|186404|186094|186404|186094|186404|186094|1
1723841910000|2024-08-16 20:58:30|186404.3|186094.3|186404.3|186094.3|186404.3|186094.3|186404.3|186094.3|1
1723841920000|2024-08-16 20:58:40|186404.6|186094.6|186398.5|186088.5|186407.2|186097.2|186398.5|186088.5|3
1723841930000|2024-08-16 20:58:50|186398.8|186088.8|186419.5|186109.5|186419.6|186109.6|186397.3|186087.3|4
1724112000000|2024-08-20 00:00:00|186748.1|186623.1|186759.9|186634.9|186760.2|186635.2|186747.4|186622.4|7
1724112010000|2024-08-20 00:00:10|186755.1|186618.6|186771.6|186642|186771.6|186642|186755.1|186618.6|4
1724112020000|2024-08-20 00:00:20|186761.4|186636.4|186761.8|186636.8|186761.9|186636.9|186761.4|186636.4|4
1724112030000|2024-08-20 00:00:30|186758.9|186633.9|186751.7|186626.7|186760.3|186635.3|186751.7|186626.7|6
1724112060000|2024-08-20 00:01:00|186751.9|186626.9|186747.8|186622.8|186751.9|186626.9|186747.8|186622.8|2
1724112080000|2024-08-20 00:01:20|186752.2|186627.2|186752.2|186627.2|186752.2|186627.2|186752.2|186627.2|1
1724112100000|2024-08-20 00:01:40|186755.6|186630.6|186755.6|186630.6|186755.6|186630.6|186755.6|186630.6|1
1724112110000|2024-08-20 00:01:50|186752.9|186627.9|186752.9|186627.9|186752.9|186627.9|186752.9|186627.9|1
1724112120000|2024-08-20 00:02:00|186757.9|186632.9|186762.9|186637.9|186762.9|186637.9|186757.9|186632.9|2
1724112130000|2024-08-20 00:02:10|186775|186650|186832.9|186697.6|186833.8|186708.8|186775|186650|9
1724112140000|2024-08-20 00:02:20|186836.5|186698.4|186836.1|186710.7|186836.5|186710.7|186836.1|186698.4|2
1724112150000|2024-08-20 00:02:30|186836.5|186711.5|186852.6|186727.6|186864.7|186738.2|186828.9|186699.4|19
1724112160000|2024-08-20 00:02:40|186852.3|186727.3|186850.6|186725.6|186852.5|186727.5|186850.6|186725.6|12
1724112170000|2024-08-20 00:02:50|186862.9|186737.9|186857.3|186732.3|186862.9|186737.9|186856.3|186731.3|11
1724112180000|2024-08-20 00:03:00|186851|186726|186865.7|186740.7|186865.7|186740.7|186851|186726|3
1724112210000|2024-08-20 00:03:30|186856.1|186731.1|186852.3|186727.3|186856.1|186731.1|186852.3|186727.3|4
1724112220000|2024-08-20 00:03:40|186851.4|186726.4|186852.1|186727.1|186852.1|186727.1|186851.4|186726.4|2
1724112240000|2024-08-20 00:04:00|186857.8|186732.8|186862.6|186737.6|186862.6|186737.6|186857.8|186732.8|2
1724112250000|2024-08-20 00:04:10|186862.5|186737.5|186862.5|186737.5|186862.5|186737.5|186862.5|186737.5|1
1724112260000|2024-08-20 00:04:20|186851.6|186726.6|186851.6|186726.6|186851.6|186726.6|186851.6|186726.6|1
1724112290000|2024-08-20 00:04:50|186862.4|186737.4|186862.4|186737.4|186862.4|186737.4|186862.4|186737.4|1
1724112300000|2024-08-20 00:05:00|186861.2|186736.2|186854.2|186729.2|186861.2|186736.2|186849.4|186724.4|4
1724112320000|2024-08-20 00:05:20|186846.8|186721.8|186849.5|186724.5|186849.9|186724.9|186846.8|186721.8|4
1724112350000|2024-08-20 00:05:50|186859.6|186734.6|186859.6|186734.6|186859.6|186734.6|186859.6|186734.6|1
1724112370000|2024-08-20 00:06:10|186860.4|186735.4|186849.4|186724.4|186860.4|186735.4|186849.4|186724.4|2
1724112390000|2024-08-20 00:06:30|186849.1|186724.1|186849.1|186724.1|186849.1|186724.1|186849.1|186724.1|1
1724112400000|2024-08-20 00:06:40|186849|186724|186859.6|186734.6|186859.6|186734.6|186849|186724|2
1724112410000|2024-08-20 00:06:50|186853.8|186728.8|186895.6|186770.6|186897.9|186772.9|186853.8|186728.8|4
1724112420000|2024-08-20 00:07:00|186896.6|186771.6|186897.5|186772.5|186897.5|186772.5|186896.6|186771.6|2
1724112440000|2024-08-20 00:07:20|186905.5|186780.5|186905.5|186780.5|186905.5|186780.5|186905.5|186780.5|1
1724112450000|2024-08-20 00:07:30|186910.1|186785.1|186913.1|186788.1|186913.1|186788.1|186907.2|186782.2|5
1724112460000|2024-08-20 00:07:40|186913.2|186788.2|186913|186788|186913.3|186788.3|186907.2|186782.2|7
1724112470000|2024-08-20 00:07:50|186913.3|186788.3|186967.3|186842.3|186969|186844|186912.9|186787.9|14
1724112480000|2024-08-20 00:08:00|186967.4|186842.4|186995.3|186870.3|186998.6|186873.6|186967|186842|13
1724112490000|2024-08-20 00:08:10|186995.2|186870.2|186996.6|186871.6|187000.5|186875.5|186995.1|186870.1|14
1724112500000|2024-08-20 00:08:20|186996.7|186871.7|186997.2|186872.2|186997.2|186872.2|186996.6|186871.6|5
1724112510000|2024-08-20 00:08:30|186996.4|186871.4|186990.2|186865.2|186996.8|186871.8|186990.2|186865.2|10
1724112520000|2024-08-20 00:08:40|186993.7|186868.7|186993.7|186868.7|186993.7|186868.7|186993.7|186868.7|1
1724112530000|2024-08-20 00:08:50|186996|186871|186989.3|186864.3|186996|186871|186989.3|186864.3|4
1724112540000|2024-08-20 00:09:00|186988.9|186863.9|186989.9|186864.9|186989.9|186864.9|186988.9|186863.9|2
1724112560000|2024-08-20 00:09:20|186989.5|186864.5|186992.5|186867.5|186992.5|186867.5|186989.5|186864.5|2
1724112570000|2024-08-20 00:09:30|186992.7|186867.7|186992.8|186867.8|186992.8|186867.8|186990.8|186865.8|3
1724112580000|2024-08-20 00:09:40|186988.4|186863.4|186988.4|186863.4|186988.4|186863.4|186988.4|186863.4|1
1724112590000|2024-08-20 00:09:50|186986.1|186861.1|186974.7|186849.7|186986.1|186861.1|186969.1|186844.1|14
1724112600000|2024-08-20 00:10:00|186977.1|186852.1|186971.2|186846.2|186977.1|186852.1|186968.1|186843.1|6
1724112630000|2024-08-20 00:10:30|186973.1|186848.1|186967.8|186842.8|186973.1|186848.1|186967.8|186842.8|3
1724112640000|2024-08-20 00:10:40|186963|186838|186967|186842|186967|186842|186963|186838|2
1724112660000|2024-08-20 00:11:00|186965.2|186840.2|186969.6|186844.6|186970.8|186845.8|186963.4|186838.4|10
1724112670000|2024-08-20 00:11:10|186963.5|186838.5|186963.5|186838.5|186969.6|186844.6|186963.5|186838.5|7
1724112680000|2024-08-20 00:11:20|186969.6|186844.6|186963.5|186838.5|186969.6|186844.6|186963.5|186838.5|6
1724112690000|2024-08-20 00:11:30|186960.6|186835.6|186969.9|186844.9|186970.2|186845.2|186960.6|186835.6|9
1724112700000|2024-08-20 00:11:40|186972.9|186847.9|186971.8|186846.8|186973.7|186848.7|186971.8|186846.8|4
1724112710000|2024-08-20 00:11:50|186971.9|186846.9|186971.9|186846.9|186971.9|186846.9|186971.9|186846.9|1
1724112720000|2024-08-20 00:12:00|186972.3|186847.3|186971.2|186846.2|186972.3|186847.3|186967.8|186842.8|4
1724112730000|2024-08-20 00:12:10|186972.1|186847.1|186966.2|186841.2|186972.1|186847.1|186966.2|186841.2|4
1724112740000|2024-08-20 00:12:20|186969.9|186844.9|186990.4|186865.4|186990.4|186865.4|186966.4|186841.4|7
1724112750000|2024-08-20 00:12:30|186990.8|186865.8|186990.8|186865.8|186990.8|186865.8|186990.8|186865.8|1
1724112770000|2024-08-20 00:12:50|186990.5|186865.5|186969.3|186844.3|186993.9|186868.9|186967|186842|11
1724112780000|2024-08-20 00:13:00|186969.6|186844.6|186969.6|186844.6|186969.6|186844.6|186969.6|186844.6|1
1724112800000|2024-08-20 00:13:20|186970.2|186845.2|186970.5|186845.5|186970.5|186845.5|186969.8|186844.8|5
1724112810000|2024-08-20 00:13:30|186971.6|186846.6|186970.4|186845.4|186971.6|186846.6|186970.4|186845.4|3
1724112820000|2024-08-20 00:13:40|186970.9|186845.9|186971.6|186846.6|186971.6|186846.6|186970.9|186845.9|2
1724112830000|2024-08-20 00:13:50|186970.1|186845.1|186970.3|186845.3|186970.5|186845.5|186969.6|186844.6|4
1724112850000|2024-08-20 00:14:10|186971.1|186846.1|186971.1|186846.1|186971.1|186846.1|186971.1|186846.1|1
1724112860000|2024-08-20 00:14:20|186972.5|186847.5|186972.5|186847.5|186972.5|186847.5|186972.5|186847.5|1
1724112880000|2024-08-20 00:14:40|186972.6|186847.6|186971.1|186846.1|186972.6|186847.6|186970.1|186845.1|4
1724112890000|2024-08-20 00:14:50|186971.4|186846.4|186971.4|186846.4|186971.4|186846.4|186971.4|186846.4|1
1724112900000|2024-08-20 00:15:00|186972.1|186847.1|186972.5|186847.5|186972.5|186847.5|186972.1|186847.1|2
1724112920000|2024-08-20 00:15:20|186973.7|186848.7|186973.7|186848.7|186973.7|186848.7|186973.7|186848.7|1
1724112930000|2024-08-20 00:15:30|186973.1|186848.1|186973.6|186848.6|186973.6|186848.6|186969.9|186844.9|4
1724112940000|2024-08-20 00:15:40|186972.5|186847.5|186970.6|186845.6|186972.5|186847.5|186970.5|186845.5|14
1724112960000|2024-08-20 00:16:00|186969.8|186844.8|186969.9|186844.9|186969.9|186844.9|186969.2|186844.2|3
1724112970000|2024-08-20 00:16:10|186969.4|186844.4|186968.3|186843.3|186969.8|186844.8|186968.3|186843.3|4
1724112980000|2024-08-20 00:16:20|186969.5|186844.5|186969.5|186844.5|186969.5|186844.5|186969.5|186844.5|1
1724112990000|2024-08-20 00:16:30|186966.3|186841.3|186968.4|186843.4|186968.4|186843.4|186966.3|186841.3|2
1724113010000|2024-08-20 00:16:50|186968.7|186843.7|186968.7|186843.7|186968.7|186843.7|186968.7|186843.7|1
1724113020000|2024-08-20 00:17:00|186968|186843|186964.5|186839.5|186968|186843|186964.5|186839.5|2
1724113030000|2024-08-20 00:17:10|186968.2|186843.2|186978|186853|186978|186853|186968.2|186843.2|3
1724113040000|2024-08-20 00:17:20|186978.3|186853.3|186982.7|186857.7|186985.2|186860.2|186978.3|186853.3|7
1724113050000|2024-08-20 00:17:30|186982.8|186857.8|186977.3|186852.3|186983.2|186858.2|186977.3|186852.3|4
1724113070000|2024-08-20 00:17:50|186972.3|186847.3|186969.9|186844.9|186972.3|186847.3|186967.2|186842.2|4
1724113090000|2024-08-20 00:18:10|186970.4|186845.4|186970.4|186845.4|186970.4|186845.4|186970.4|186845.4|1
1724113100000|2024-08-20 00:18:20|186965.7|186840.7|186965.7|186840.7|186965.7|186840.7|186965.7|186840.7|1
1724113120000|2024-08-20 00:18:40|186965|186840|186965|186840|186965|186840|186965|186840|1
1724113130000|2024-08-20 00:18:50|186968.3|186843.3|186968.3|186843.3|186968.3|186843.3|186968.3|186843.3|1
1724113140000|2024-08-20 00:19:00|186968.6|186843.6|186968.6|186843.6|186968.6|186843.6|186968.6|186843.6|1
1724113150000|2024-08-20 00:19:10|186966.6|186841.6|186966.4|186841.4|186966.6|186841.6|186966.4|186841.4|2
1724113160000|2024-08-20 00:19:20|186966.9|186841.9|186963.8|186838.8|186966.9|186841.9|186963.8|186838.8|2
1724113170000|2024-08-20 00:19:30|186963.1|186838.1|186966.3|186841.3|186966.3|186841.3|186962|186837|3
1724113180000|2024-08-20 00:19:40|186966|186841|186965.8|186840.8|186966|186841|186965.8|186840.8|2
1724113190000|2024-08-20 00:19:50|186964.7|186839.7|186964.7|186839.7|186964.7|186839.7|186964.7|186839.7|1
1724113200000|2024-08-20 00:20:00|186958.4|186833.4|186958.4|186833.4|186958.4|186833.4|186958.4|186833.4|1
1724113210000|2024-08-20 00:20:10|186960.1|186835.1|186960.1|186835.1|186960.1|186835.1|186960.1|186835.1|1
1724113220000|2024-08-20 00:20:20|186965.9|186840.9|186965.9|186840.9|186965.9|186840.9|186965.9|186840.9|1
1724113250000|2024-08-20 00:20:50|186960.1|186835.1|186960.1|186835.1|186960.1|186835.1|186960.1|186835.1|1
1724113270000|2024-08-20 00:21:10|186961.9|186836.9|186962.1|186837.1|186962.2|186837.2|186959.7|186834.7|8
1724113280000|2024-08-20 00:21:20|186960.5|186835.5|186965.9|186840.9|186965.9|186840.9|186958.7|186833.7|6
1724113310000|2024-08-20 00:21:50|186965.4|186840.4|186960|186835|186965.4|186840.4|186959.2|186834.2|3
1724113320000|2024-08-20 00:22:00|186958.8|186833.8|186958.8|186833.8|186958.8|186833.8|186958.8|186833.8|1
1724113330000|2024-08-20 00:22:10|186965.4|186840.4|186965.8|186840.8|186965.8|186840.8|186965.4|186840.4|2
1724113340000|2024-08-20 00:22:20|186965.9|186840.9|186965.9|186840.9|186965.9|186840.9|186965.9|186840.9|1
1724113350000|2024-08-20 00:22:30|186960|186835|186964.9|186839.9|186964.9|186839.9|186960|186835|4
1724113380000|2024-08-20 00:23:00|186966.7|186841.7|186964.5|186839.5|186966.7|186841.7|186963.3|186838.3|3
1724113390000|2024-08-20 00:23:10|186963.8|186838.8|186967.5|186842.5|186967.5|186842.5|186963.8|186838.8|2
1724113420000|2024-08-20 00:23:40|186964.9|186839.9|186957.9|186832.9|186964.9|186839.9|186957.9|186832.9|2
1724113440000|2024-08-20 00:24:00|186959.1|186834.1|186966.1|186841.1|186966.1|186841.1|186959.1|186834.1|4
1724113470000|2024-08-20 00:24:30|186964|186839|186965.2|186840.2|186965.2|186840.2|186964|186839|2
1724113480000|2024-08-20 00:24:40|186966.3|186841.3|186966.3|186841.3|186966.3|186841.3|186966.3|186841.3|1
1724113490000|2024-08-20 00:24:50|186969.9|186844.9|186970.4|186845.4|186970.4|186845.4|186968.6|186843.6|4
1724113500000|2024-08-20 00:25:00|186969.7|186844.7|186970.4|186845.4|186970.4|186845.4|186969.7|186844.7|2
1724113530000|2024-08-20 00:25:30|186969.8|186844.8|186962.6|186837.6|186969.8|186844.8|186962.6|186837.6|2
1724113540000|2024-08-20 00:25:40|186966.4|186841.4|186939.2|186814.2|186970.8|186845.8|186939.2|186814.2|10
1724113570000|2024-08-20 00:26:10|186937.3|186812.3|186937.3|186812.3|186937.3|186812.3|186937.3|186812.3|1
1724113580000|2024-08-20 00:26:20|186932|186807|186931.9|186806.9|186932|186807|186931.9|186806.9|2
1724113590000|2024-08-20 00:26:30|186931.2|186806.2|186926.5|186801.5|186931.2|186806.2|186926.5|186801.5|3
1724113620000|2024-08-20 00:27:00|186924.1|186799.1|186922.3|186797.3|186924.1|186799.1|186922.3|186797.3|3
1724113640000|2024-08-20 00:27:20|186923.7|186798.7|186927.5|186802.5|186927.7|186802.7|186923.7|186798.7|7
1724113650000|2024-08-20 00:27:30|186927.2|186802.2|186927.2|186802.2|186927.2|186802.2|186927.2|186802.2|1
1724113660000|2024-08-20 00:27:40|186927.7|186802.7|186924.7|186799.7|186927.7|186802.7|186921.1|186796.1|9
1724113670000|2024-08-20 00:27:50|186923.4|186798.4|186917.7|186792.7|186923.4|186798.4|186917.7|186792.7|3
1724113680000|2024-08-20 00:28:00|186915.3|186790.3|186914.8|186789.8|186915.3|186790.3|186914.8|186789.8|2
1724113690000|2024-08-20 00:28:10|186915.2|186790.2|186917.8|186792.8|186917.8|186792.8|186915.2|186790.2|2
1724113700000|2024-08-20 00:28:20|186916.4|186791.4|186916.9|186791.9|186916.9|186791.9|186916.4|186791.4|2
1724113720000|2024-08-20 00:28:40|186919.2|186794.2|186919.2|186794.2|186919.2|186794.2|186919.2|186794.2|1
1724113730000|2024-08-20 00:28:50|186914|186789|186913.2|186788.2|186914|186789|186913.2|186788.2|2
1724113740000|2024-08-20 00:29:00|186915.2|186790.2|186915.2|186790.2|186915.2|186790.2|186915.2|186790.2|1
1724113750000|2024-08-20 00:29:10|186915.6|186790.6|186915.6|186790.6|186915.6|186790.6|186915.6|186790.6|1
1724113760000|2024-08-20 00:29:20|186920.3|186795.3|186920.3|186795.3|186920.3|186795.3|186920.3|186795.3|1
1724113770000|2024-08-20 00:29:30|186918.9|186793.9|186918.9|186793.9|186918.9|186793.9|186918.9|186793.9|1
1724113780000|2024-08-20 00:29:40|186917.4|186792.4|186915.2|186790.2|186919.2|186794.2|186915.2|186790.2|3
1724113790000|2024-08-20 00:29:50|186914.9|186789.9|186914.9|186789.9|186914.9|186789.9|186914.9|186789.9|1
1724113800000|2024-08-20 00:30:00|186916|186791|186918.9|186793.9|186920.2|186795.2|186916|186791|10
1724113810000|2024-08-20 00:30:10|186919|186794|186918.8|186793.8|186919|186794|186918.8|186793.8|2
1724113820000|2024-08-20 00:30:20|186919.6|186794.6|186920.6|186795.6|186920.6|186795.6|186919.6|186794.6|2
1724113830000|2024-08-20 00:30:30|186920.5|186795.5|186920.5|186795.5|186920.5|186795.5|186920.5|186795.5|1
1724113850000|2024-08-20 00:30:50|186921.3|186796.3|186919.9|186794.9|186921.3|186796.3|186919.9|186794.9|3
1724113860000|2024-08-20 00:31:00|186917.5|186792.5|186917.5|186792.5|186917.5|186792.5|186917.5|186792.5|1
1724113880000|2024-08-20 00:31:20|186917.3|186792.3|186917.3|186792.3|186917.3|186792.3|186917.3|186792.3|1
1724113890000|2024-08-20 00:31:30|186917.4|186792.4|186917.4|186792.4|186917.4|186792.4|186917.4|186792.4|1
1724113900000|2024-08-20 00:31:40|186915.1|186790.1|186916.9|186791.9|186916.9|186791.9|186915.1|186790.1|4
1724113910000|2024-08-20 00:31:50|186916.2|186791.2|186914.6|186789.6|186916.2|186791.2|186914.6|186789.6|3
1724113920000|2024-08-20 00:32:00|186915.5|186790.5|186916.2|186791.2|186916.2|186791.2|186915.4|186790.4|3
1724113940000|2024-08-20 00:32:20|186916.3|186791.3|186915.3|186790.3|186916.3|186791.3|186915.3|186790.3|2
1724113950000|2024-08-20 00:32:30|186914.8|186789.8|186933.9|186808.9|186933.9|186808.9|186914.8|186789.8|4
1724113970000|2024-08-20 00:32:50|186932.8|186807.8|186932.4|186807.4|186933.8|186808.8|186932.4|186807.4|3
1724113980000|2024-08-20 00:33:00|186932.5|186807.5|186926.7|186801.7|186932.5|186807.5|186926.7|186801.7|2
1724113990000|2024-08-20 00:33:10|186932.8|186807.8|186932.8|186807.8|186932.8|186807.8|186932.8|186807.8|1
1724114010000|2024-08-20 00:33:30|186933.9|186808.9|186933.9|186808.9|186933.9|186808.9|186933.9|186808.9|1
1724114040000|2024-08-20 00:34:00|186932.8|186807.8|186927.2|186802.2|186933.8|186808.8|186927.2|186802.2|4
1724114050000|2024-08-20 00:34:10|186926.4|186801.4|186924.7|186799.7|186927.2|186802.2|186924.7|186799.7|6
1724114060000|2024-08-20 00:34:20|186923.8|186798.8|186923.3|186798.3|186923.8|186798.8|186923.1|186798.1|5
1724114070000|2024-08-20 00:34:30|186925.3|186800.3|186922.4|186797.4|186925.3|186800.3|186922.4|186797.4|6
1724114080000|2024-08-20 00:34:40|186921.9|186796.9|186923.6|186798.6|186923.9|186798.9|186921.6|186796.6|7
1724114090000|2024-08-20 00:34:50|186923.5|186798.5|186922|186797|186923.6|186798.6|186922|186797|4
1724114100000|2024-08-20 00:35:00|186922.5|186797.5|186924.3|186799.3|186924.4|186799.4|186922.5|186797.5|10
1724114110000|2024-08-20 00:35:10|186923.3|186798.3|186918.8|186793.8|186923.3|186798.3|186918.8|186793.8|4
1724114120000|2024-08-20 00:35:20|186920|186795|186920.1|186795.1|186920.1|186795.1|186918.8|186793.8|3
1724114130000|2024-08-20 00:35:30|186920|186795|186920|186795|186920|186795|186920|186795|1
1724114140000|2024-08-20 00:35:40|186917.8|186792.8|186917.8|186792.8|186917.8|186792.8|186917.8|186792.8|1
1724114150000|2024-08-20 00:35:50|186921.4|186796.4|186921.4|186796.4|186921.4|186796.4|186921.4|186796.4|1
1724114160000|2024-08-20 00:36:00|186918.7|186793.7|186921.5|186796.5|186921.5|186796.5|186918.7|186793.7|2
1724114170000|2024-08-20 00:36:10|186921.6|186796.6|186921.8|186796.8|186921.8|186796.8|186921.6|186796.6|2
1724114190000|2024-08-20 00:36:30|186921.5|186796.5|186929.9|186804.9|186929.9|186804.9|186921.5|186796.5|6
1724114200000|2024-08-20 00:36:40|186932.4|186807.4|186932.4|186807.4|186932.4|186807.4|186932.4|186807.4|1
1724114220000|2024-08-20 00:37:00|186929.6|186804.6|186926.1|186801.1|186929.6|186804.6|186926.1|186801.1|13
1724114230000|2024-08-20 00:37:10|186927.7|186802.7|186929.1|186804.1|186929.4|186804.4|186926.1|186801.1|8
1724114240000|2024-08-20 00:37:20|186929.7|186804.7|186928.5|186803.5|186929.7|186804.7|186926.8|186801.8|14
1724114250000|2024-08-20 00:37:30|186926.8|186801.8|186926.8|186801.8|186928.4|186803.4|186926.8|186801.8|12
1724114260000|2024-08-20 00:37:40|186927.8|186802.8|186927.8|186802.8|186927.8|186802.8|186926.8|186801.8|3
1724114270000|2024-08-20 00:37:50|186925.9|186800.9|186920.9|186795.9|186925.9|186800.9|186920.9|186795.9|3
1724114280000|2024-08-20 00:38:00|186920.7|186795.7|186920.7|186795.7|186920.7|186795.7|186920.7|186795.7|1
1724114290000|2024-08-20 00:38:10|186920.8|186795.8|186920.8|186795.8|186920.8|186795.8|186920.8|186795.8|1
1724114300000|2024-08-20 00:38:20|186921.6|186796.6|186921.6|186796.6|186921.6|186796.6|186921.6|186796.6|1
1724114310000|2024-08-20 00:38:30|186920.9|186795.9|186917.2|186792.2|186920.9|186795.9|186917.2|186792.2|5
1724114320000|2024-08-20 00:38:40|186914.5|186789.5|186906.5|186781.5|186914.5|186789.5|186906.5|186781.5|2
1724114330000|2024-08-20 00:38:50|186888.6|186763.6|186889.8|186764.8|186889.8|186764.8|186887.7|186762.7|4
1724114340000|2024-08-20 00:39:00|186891.8|186766.8|186890.7|186765.7|186891.8|186766.8|186890.7|186765.7|2
1724114360000|2024-08-20 00:39:20|186895.7|186770.7|186894.6|186769.6|186899|186774|186894.6|186769.6|3
1724114370000|2024-08-20 00:39:30|186895.8|186770.8|186895.8|186770.8|186895.8|186770.8|186895.8|186770.8|1
1724114380000|2024-08-20 00:39:40|186895.7|186770.7|186893.8|186768.8|186895.7|186770.7|186893.8|186768.8|2
1724114390000|2024-08-20 00:39:50|186893.4|186768.4|186893.3|186768.3|186893.4|186768.4|186893.3|186768.3|2
1724114400000|2024-08-20 00:40:00|186895.3|186770.3|186895.3|186770.3|186895.3|186770.3|186895.3|186770.3|1
1724114410000|2024-08-20 00:40:10|186897.9|186772.9|186899.2|186774.2|186899.2|186774.2|186897.9|186772.9|2
1724114420000|2024-08-20 00:40:20|186898.7|186773.7|186896.7|186771.7|186898.7|186773.7|186896.7|186771.7|2
1724114430000|2024-08-20 00:40:30|186900.4|186775.4|186900.4|186775.4|186900.4|186775.4|186900.4|186775.4|1
1724114440000|2024-08-20 00:40:40|186900.2|186775.2|186896.4|186771.4|186900.2|186775.2|186895.1|186770.1|4
1724114450000|2024-08-20 00:40:50|186900.2|186775.2|186897.5|186772.5|186901.2|186776.2|186897.4|186772.4|4
1724114460000|2024-08-20 00:41:00|186900.1|186775.1|186903.6|186778.6|186908|186783|186899.6|186774.6|6
1724114470000|2024-08-20 00:41:10|186905.8|186780.8|186898.1|186773.1|186905.8|186780.8|186898.1|186773.1|2
1724114480000|2024-08-20 00:41:20|186911.9|186786.9|186894|186769|186911.9|186786.9|186894|186769|3
1724114490000|2024-08-20 00:41:30|186895.5|186770.5|186889.3|186764.3|186896.6|186771.6|186889.3|186764.3|5
1724114500000|2024-08-20 00:41:40|186889.8|186764.8|186924.5|186799.5|186925.2|186800.2|186889.8|186764.8|7
1724114510000|2024-08-20 00:41:50|186925.1|186800.1|186942.6|186817.6|186942.6|186817.6|186925.1|186800.1|3
1724114520000|2024-08-20 00:42:00|186942.5|186817.5|186940.4|186815.4|186942.9|186817.9|186940.4|186815.4|8
1724114530000|2024-08-20 00:42:10|186940.6|186815.6|186940.6|186815.6|186940.6|186815.6|186940.6|186815.6|1
1724114540000|2024-08-20 00:42:20|186939.4|186814.4|186939.8|186814.8|186939.8|186814.8|186939.4|186814.4|2
1724114550000|2024-08-20 00:42:30|186941.2|186816.2|186942.3|186817.3|186943.5|186818.5|186940.8|186815.8|7
1724114560000|2024-08-20 00:42:40|186941.6|186816.6|186941.6|186816.6|186941.6|186816.6|186941.6|186816.6|1
1724114570000|2024-08-20 00:42:50|186941.2|186816.2|186941.2|186816.2|186941.2|186816.2|186941.2|186816.2|1
1724114580000|2024-08-20 00:43:00|186938.6|186813.6|186938.6|186813.6|186938.6|186813.6|186938.6|186813.6|1
1724114590000|2024-08-20 00:43:10|186941.5|186816.5|186946|186821|186946.7|186821.7|186941.5|186816.5|7
1724114610000|2024-08-20 00:43:30|186945.8|186820.8|186945.8|186820.8|186945.8|186820.8|186945.8|186820.8|1
1724114620000|2024-08-20 00:43:40|186945|186820|186944|186819|186945|186820|186944|186819|2
1724114630000|2024-08-20 00:43:50|186939.6|186814.6|186939.6|186814.6|186939.6|186814.6|186939.6|186814.6|1
1724114640000|2024-08-20 00:44:00|186940.2|186815.2|186940.2|186815.2|186940.2|186815.2|186940.2|186815.2|1
1724114650000|2024-08-20 00:44:10|186939.9|186814.9|186939.9|186814.9|186939.9|186814.9|186939.9|186814.9|1
1724114660000|2024-08-20 00:44:20|186939.8|186814.8|186942.6|186817.6|186942.6|186817.6|186939.8|186814.8|3
1724114670000|2024-08-20 00:44:30|186942.7|186817.7|186942|186817|186942.7|186817.7|186942|186817|2
1724114680000|2024-08-20 00:44:40|186943|186818|186943|186818|186943|186818|186943|186818|1
1724114700000|2024-08-20 00:45:00|186944|186819|186944|186819|186944|186819|186944|186819|1
1724114710000|2024-08-20 00:45:10|186939|186814|186939|186814|186939|186814|186939|186814|1
1724114730000|2024-08-20 00:45:30|186944.1|186819.1|187000.5|186875.5|187020.2|186895.2|186944.1|186819.1|12
1724114740000|2024-08-20 00:45:40|187002.9|186877.9|186994.2|186869.2|187005.7|186880.7|186994.2|186869.2|4
1724114750000|2024-08-20 00:45:50|186998.1|186873.1|186998.1|186873.1|186998.1|186873.1|186998.1|186873.1|1
1724114760000|2024-08-20 00:46:00|186995.1|186870.1|186995.6|186870.6|186998.6|186873.6|186995.1|186870.1|4
1724114770000|2024-08-20 00:46:10|186995.2|186870.2|186995.2|186870.2|186995.2|186870.2|186995.2|186870.2|1
1724114790000|2024-08-20 00:46:30|187000.4|186875.4|187000.4|186875.4|187000.4|186875.4|187000.4|186875.4|1
1724114810000|2024-08-20 00:46:50|186993.8|186868.8|186993.8|186868.8|186993.8|186868.8|186993.8|186868.8|1
1724114830000|2024-08-20 00:47:10|186994.1|186869.1|186994.1|186869.1|186994.1|186869.1|186994.1|186869.1|1
1724114850000|2024-08-20 00:47:30|187001|186876|187001|186876|187001|186876|187001|186876|1
1724114870000|2024-08-20 00:47:50|186993.4|186868.4|186990.4|186865.4|186993.4|186868.4|186990.4|186865.4|3
1724114900000|2024-08-20 00:48:20|186993.4|186868.4|186997.6|186872.6|186997.6|186872.6|186993.4|186868.4|2
1724114910000|2024-08-20 00:48:30|186997.8|186872.8|186997.8|186872.8|186997.8|186872.8|186997.8|186872.8|1
1724114920000|2024-08-20 00:48:40|186991.6|186866.6|186991.6|186866.6|186991.6|186866.6|186991.6|186866.6|1
1724114930000|2024-08-20 00:48:50|186991.4|186866.4|186991.4|186866.4|186991.4|186866.4|186990.3|186865.3|3
1724114940000|2024-08-20 00:49:00|186990.4|186865.4|186990.4|186865.4|186990.4|186865.4|186990.4|186865.4|1
1724114950000|2024-08-20 00:49:10|186971.6|186846.6|186960.1|186835.1|186971.6|186846.6|186959.3|186834.3|4
1724114960000|2024-08-20 00:49:20|186959.2|186834.2|186950.6|186825.6|186959.2|186834.2|186948.4|186823.4|10
1724114970000|2024-08-20 00:49:30|186949.4|186824.4|186941.8|186816.8|186951.9|186826.9|186941.8|186816.8|6
1724114980000|2024-08-20 00:49:40|186941|186816|186941|186816|186941|186816|186941|186816|1
1724114990000|2024-08-20 00:49:50|186941.8|186816.8|186941.8|186816.8|186941.8|186816.8|186941.8|186816.8|1
1724115000000|2024-08-20 00:50:00|186942.1|186817.1|186940.3|186815.3|186942.5|186817.5|186938.2|186813.2|6
1724115010000|2024-08-20 00:50:10|186940.4|186815.4|186944.2|186819.2|186944.2|186819.2|186940.4|186815.4|3
1724115020000|2024-08-20 00:50:20|186940.8|186815.8|186940.9|186815.9|186940.9|186815.9|186940.8|186815.8|2
1724115030000|2024-08-20 00:50:30|186943.1|186818.1|186939.3|186814.3|186943.1|186818.1|186939.3|186814.3|3
1724115040000|2024-08-20 00:50:40|186938|186813|186938|186813|186938|186813|186938|186813|1
1724115050000|2024-08-20 00:50:50|186937|186812|186937.7|186812.7|186940.1|186815.1|186937|186812|4
1724115060000|2024-08-20 00:51:00|186936.9|186811.9|186937.8|186812.8|186940.1|186815.1|186936.9|186811.9|4
1724115070000|2024-08-20 00:51:10|186932.8|186807.8|186932.8|186807.8|186932.8|186807.8|186932.8|186807.8|1
1724115090000|2024-08-20 00:51:30|186935|186810|186937|186812|186937|186812|186935|186810|2
1724115100000|2024-08-20 00:51:40|186937.3|186812.3|186937.8|186812.8|186938.6|186813.6|186936.1|186811.1|4
1724115110000|2024-08-20 00:51:50|186940.3|186815.3|186940.3|186815.3|186940.3|186815.3|186940.3|186815.3|1
1724115120000|2024-08-20 00:52:00|186942|186817|186939|186814|186944.3|186819.3|186938.6|186813.6|9
1724115130000|2024-08-20 00:52:10|186937.8|186812.8|186937.2|186812.2|186937.8|186812.8|186937.2|186812.2|3
1724115150000|2024-08-20 00:52:30|186939.7|186814.7|186939.7|186814.7|186939.7|186814.7|186939.7|186814.7|1
1724115160000|2024-08-20 00:52:40|186937.2|186812.2|186936|186811|186937.2|186812.2|186936|186811|4
1724115170000|2024-08-20 00:52:50|186933.7|186808.7|186933.7|186808.7|186933.7|186808.7|186933.7|186808.7|1
1724115200000|2024-08-20 00:53:20|186934.7|186809.7|186927.7|186802.7|186938.4|186813.4|186927.7|186802.7|8
1724115210000|2024-08-20 00:53:30|186927.2|186802.2|186919.9|186794.9|186929.8|186804.8|186919.9|186794.9|7
1724115220000|2024-08-20 00:53:40|186920.2|186795.2|186904|186779|186920.2|186795.2|186904|186779|11
1724115230000|2024-08-20 00:53:50|186907.4|186782.4|186917|186792|186918.9|186793.9|186901.8|186776.8|7
1724115240000|2024-08-20 00:54:00|186918.8|186793.8|186920.9|186795.9|186921.3|186796.3|186918.8|186793.8|5
1724115260000|2024-08-20 00:54:20|186923.3|186798.3|186923.3|186798.3|186923.3|186798.3|186923.3|186798.3|1
1724115270000|2024-08-20 00:54:30|186922|186797|186922|186797|186922|186797|186922|186797|1
1724115280000|2024-08-20 00:54:40|186922.3|186797.3|186919.3|186794.3|186922.3|186797.3|186919.3|186794.3|2
1724115290000|2024-08-20 00:54:50|186918.6|186793.6|186916.6|186791.6|186918.6|186793.6|186916.6|186791.6|2
1724115300000|2024-08-20 00:55:00|186914.7|186789.7|186911.6|186786.6|186914.7|186789.7|186911.6|186786.6|2
1724115320000|2024-08-20 00:55:20|186910.6|186785.6|186910.6|186785.6|186910.6|186785.6|186910.6|186785.6|1
1724115330000|2024-08-20 00:55:30|186917.2|186792.2|186917.2|186792.2|186917.2|186792.2|186917.2|186792.2|1
1724115340000|2024-08-20 00:55:40|186914.8|186789.8|186914.8|186789.8|186914.8|186789.8|186914.8|186789.8|1
1724115350000|2024-08-20 00:55:50|186921.3|186796.3|186921.3|186796.3|186921.3|186796.3|186921.3|186796.3|1
1724115360000|2024-08-20 00:56:00|186920.9|186795.9|186917.3|186792.3|186920.9|186795.9|186917.3|186792.3|2
1724115370000|2024-08-20 00:56:10|186915.5|186790.5|186926.9|186801.9|186926.9|186801.9|186915.5|186790.5|4
1724115390000|2024-08-20 00:56:30|186943.8|186818.8|186943.8|186818.8|186943.8|186818.8|186943.8|186818.8|1
1724115400000|2024-08-20 00:56:40|186926.1|186801.1|186926.1|186801.1|186926.1|186801.1|186926.1|186801.1|1
1724115420000|2024-08-20 00:57:00|186915.4|186790.4|186885.6|186760.6|186915.4|186790.4|186885.6|186760.6|3
1724115430000|2024-08-20 00:57:10|186894.1|186769.1|186894.1|186769.1|186894.1|186769.1|186892.2|186767.2|5
1724115440000|2024-08-20 00:57:20|186892.2|186767.2|186895|186770|186895.6|186770.6|186892.2|186767.2|11
1724115450000|2024-08-20 00:57:30|186892.6|186767.6|186891.3|186766.3|186893.2|186768.2|186891.2|186766.2|8
1724115460000|2024-08-20 00:57:40|186890.2|186765.2|186892.8|186767.8|186893|186768|186890.2|186765.2|8
1724115470000|2024-08-20 00:57:50|186890.7|186765.7|186893.3|186768.3|186893.8|186768.8|186890.7|186765.7|8
1724115480000|2024-08-20 00:58:00|186891.4|186766.4|186892.3|186767.3|186893.8|186768.8|186890.7|186765.7|10
1724115500000|2024-08-20 00:58:20|186891.9|186766.9|186892.3|186767.3|186892.3|186767.3|186891.1|186766.1|3
1724115510000|2024-08-20 00:58:30|186891.7|186766.7|186891.7|186766.7|186891.7|186766.7|186891.7|186766.7|1
1724115530000|2024-08-20 00:58:50|186889.2|186764.2|186889.2|186764.2|186889.2|186764.2|186889.2|186764.2|1
1724115540000|2024-08-20 00:59:00|186890.5|186765.5|186890.5|186765.5|186890.5|186765.5|186890.5|186765.5|1
1724115560000|2024-08-20 00:59:20|186892.9|186767.9|186892.9|186767.9|186892.9|186767.9|186892.9|186767.9|1
1724115570000|2024-08-20 00:59:30|186892.2|186767.2|186892.2|186767.2|186892.2|186767.2|186892.2|186767.2|1
1724115590000|2024-08-20 00:59:50|186893.1|186768.1|186890.4|186765.4|186893.1|186768.1|186890.4|186765.4|2
1724115600000|2024-08-20 01:00:00|186891.3|186766.3|186891.3|186766.3|186891.7|186766.7|186891.1|186766.1|9
1724115610000|2024-08-20 01:00:10|186891|186766|186891.7|186766.7|186891.9|186766.9|186891|186766|7
1724115630000|2024-08-20 01:00:30|186890.1|186765.1|186891.1|186766.1|186891.1|186766.1|186890.1|186765.1|6
1724115640000|2024-08-20 01:00:40|186891.6|186766.6|186891.4|186766.4|186891.6|186766.6|186891.4|186766.4|2
1724115650000|2024-08-20 01:00:50|186891.9|186766.9|186895|186770|186895.1|186770.1|186891.9|186766.9|9
1724115660000|2024-08-20 01:01:00|186895.5|186770.5|186895.8|186770.8|186895.9|186770.9|186895.4|186770.4|6
1724115670000|2024-08-20 01:01:10|186895.5|186770.5|186895.4|186770.4|186895.5|186770.5|186895.4|186770.4|2
1724115680000|2024-08-20 01:01:20|186895.1|186770.1|186893.6|186768.6|186895.1|186770.1|186893|186768|10
1724115690000|2024-08-20 01:01:30|186896.8|186771.8|186896.8|186771.8|186896.8|186771.8|186896.8|186771.8|1
1724115700000|2024-08-20 01:01:40|186896.1|186771.1|186896.1|186771.1|186896.1|186771.1|186896.1|186771.1|1
1724115710000|2024-08-20 01:01:50|186897.4|186772.4|186898.3|186773.3|186899.3|186774.3|186897.4|186772.4|3
1724115720000|2024-08-20 01:02:00|186897.2|186772.2|186953.2|186828.2|186953.2|186828.2|186897.2|186772.2|4
1724115730000|2024-08-20 01:02:10|186965.4|186840.4|186960.2|186835.2|186965.4|186840.4|186960.2|186835.2|3
1724115740000|2024-08-20 01:02:20|186961.9|186836.9|186961.9|186836.9|186961.9|186836.9|186961.9|186836.9|1
1724115760000|2024-08-20 01:02:40|186964.3|186839.3|186961.2|186836.2|186965.2|186840.2|186959.2|186834.2|6
1724115780000|2024-08-20 01:03:00|186964.1|186839.1|186961.4|186836.4|186964.1|186839.1|186961.2|186836.2|6
1724115790000|2024-08-20 01:03:10|186959.2|186834.2|186959.2|186834.2|186959.2|186834.2|186959.2|186834.2|1
1724115800000|2024-08-20 01:03:20|186960.6|186835.6|186961.2|186836.2|186961.2|186836.2|186960.6|186835.6|2
1724115810000|2024-08-20 01:03:30|186963.9|186838.9|186963.9|186838.9|186963.9|186838.9|186963.9|186838.9|1
1724115820000|2024-08-20 01:03:40|186960.7|186835.7|186960.7|186835.7|186960.7|186835.7|186960.7|186835.7|1
1724115830000|2024-08-20 01:03:50|186960.1|186835.1|186936.6|186811.6|186960.1|186835.1|186936.6|186811.6|12
1724115840000|2024-08-20 01:04:00|186937.2|186812.2|186938|186813|186938.3|186813.3|186936.2|186811.2|12
1724115850000|2024-08-20 01:04:10|186938.3|186813.3|187004.8|186879.8|187004.8|186879.8|186937.5|186812.5|11
1724115860000|2024-08-20 01:04:20|187007.5|186882.5|187031.9|186906.9|187038.8|186913.8|187007.5|186882.5|12
1724115870000|2024-08-20 01:04:30|187031.6|186906.6|187053.9|186928.9|187062.4|186937.4|187030.8|186905.8|20
1724115880000|2024-08-20 01:04:40|187053.7|186928.7|187041|186916|187053.7|186928.7|187041|186916|4
1724115890000|2024-08-20 01:04:50|187040.7|186915.7|187036|186911|187040.7|186915.7|187034.9|186909.9|6
1724115900000|2024-08-20 01:05:00|187037.7|186912.7|187037.7|186912.7|187037.7|186912.7|187037.7|186912.7|1
1724115910000|2024-08-20 01:05:10|187040|186915|187039.8|186914.8|187045.6|186920.6|187036.5|186911.5|14
1724115920000|2024-08-20 01:05:20|187038.8|186913.8|187068.8|186943.8|187072.6|186947.6|187038.8|186913.8|18
1724115930000|2024-08-20 01:05:30|187068.5|186943.5|187080.6|186955.6|187086.4|186961.4|187062.8|186937.8|9
1724115940000|2024-08-20 01:05:40|187081.7|186956.7|187083.3|186958.3|187083.3|186958.3|187081.6|186956.6|4
1724115950000|2024-08-20 01:05:50|187088.3|186963.3|187092.3|186967.3|187106.8|186981.8|187088.3|186963.3|4
1724115960000|2024-08-20 01:06:00|187093|186968|187092.9|186967.9|187093|186968|187092.9|186967.9|2
1724115970000|2024-08-20 01:06:10|187091.8|186966.8|187130.9|187005.9|187137.3|187012.3|187091.8|186966.8|14
1724115980000|2024-08-20 01:06:20|187130.2|187005.2|187123.8|186998.8|187130.2|187005.2|187123.8|186998.8|2
1724115990000|2024-08-20 01:06:30|187124.1|186999.1|187050.8|186925.8|187124.1|186999.1|187050.8|186925.8|9
1724116000000|2024-08-20 01:06:40|187046.7|186921.7|187050.5|186925.5|187054.3|186929.3|187046.7|186921.7|6
1724116010000|2024-08-20 01:06:50|187049.5|186924.5|187049.8|186924.8|187049.8|186924.8|187049.5|186924.5|2
1724116020000|2024-08-20 01:07:00|187052.4|186927.4|187021|186896|187052.4|186927.4|187010|186885|13
1724116030000|2024-08-20 01:07:10|187023.7|186898.7|187015.8|186890.8|187024.4|186899.4|187013.8|186888.8|33
1724116040000|2024-08-20 01:07:20|187017.1|186892.1|187018.1|186893.1|187021.9|186896.9|187016.9|186891.9|15
1724116050000|2024-08-20 01:07:30|187019.5|186894.5|187019.4|186894.4|187019.6|186894.6|187015.7|186890.7|8
1724116060000|2024-08-20 01:07:40|187024.4|186899.4|187020.8|186895.8|187024.4|186899.4|187017|186892|19
1724116070000|2024-08-20 01:07:50|187021.4|186896.4|187021.4|186896.4|187026.3|186901.3|187021.4|186896.4|6
1724116080000|2024-08-20 01:08:00|187020.4|186895.4|187021.4|186896.4|187025.3|186900.3|187020.4|186895.4|15
1724116090000|2024-08-20 01:08:10|187025.2|186900.2|187046.8|186921.8|187050.1|186925.1|187021.5|186896.5|10
1724116100000|2024-08-20 01:08:20|187045.5|186920.5|187053.6|186928.6|187054.9|186929.9|187043.8|186918.8|8
1724116110000|2024-08-20 01:08:30|187053.5|186928.5|187055.4|186930.4|187056.3|186931.3|187050.7|186925.7|19
1724116120000|2024-08-20 01:08:40|187054.1|186929.1|187055.5|186930.5|187059.7|186934.7|187051.7|186926.7|15
1724116130000|2024-08-20 01:08:50|187055.7|186930.7|187055.9|186930.9|187055.9|186930.9|187055.7|186930.7|2
1724116140000|2024-08-20 01:09:00|187055.4|186930.4|187055.6|186930.6|187056.4|186931.4|187055.4|186930.4|4
1724116150000|2024-08-20 01:09:10|187056.3|186931.3|187054.9|186929.9|187056.3|186931.3|187054.9|186929.9|3
1724116160000|2024-08-20 01:09:20|187063.1|186938.1|187063.1|186938.1|187063.1|186938.1|187063.1|186938.1|1
1724116180000|2024-08-20 01:09:40|187054.9|186929.9|187058.1|186933.1|187058.1|186933.1|187054.9|186929.9|2
1724116190000|2024-08-20 01:09:50|187051.9|186926.9|187040|186915|187051.9|186926.9|187040|186915|7
1724116200000|2024-08-20 01:10:00|187040.6|186915.6|187040.3|186915.3|187041.2|186916.2|187040|186915|4
1724116210000|2024-08-20 01:10:10|187040.2|186915.2|186999.4|186874.4|187040.2|186915.2|186998|186873|7
1724116220000|2024-08-20 01:10:20|187001.3|186876.3|187000.3|186875.3|187005.7|186880.7|186999.1|186874.1|9
1724116230000|2024-08-20 01:10:30|187002.1|186877.1|186999.4|186874.4|187002.1|186877.1|186999.4|186874.4|3
1724116240000|2024-08-20 01:10:40|187000.2|186875.2|187001.2|186876.2|187001.2|186876.2|187000.2|186875.2|3
1724116250000|2024-08-20 01:10:50|187001.3|186876.3|187005.3|186880.3|187005.5|186880.5|187001.3|186876.3|7
1724116260000|2024-08-20 01:11:00|187002.3|186877.3|187004.3|186879.3|187005.7|186880.7|187002.3|186877.3|13
1724116270000|2024-08-20 01:11:10|187003.3|186878.3|186993.5|186868.5|187003.3|186878.3|186980.6|186855.6|6
1724116280000|2024-08-20 01:11:20|186988.4|186863.4|186993.4|186868.4|186994.1|186869.1|186988.4|186863.4|4
1724116290000|2024-08-20 01:11:30|186993.5|186868.5|186993.5|186868.5|186993.5|186868.5|186988.7|186863.7|3
1724116300000|2024-08-20 01:11:40|186988.9|186863.9|186992.1|186867.1|186992.1|186867.1|186988.9|186863.9|2
1724116320000|2024-08-20 01:12:00|186991.3|186866.3|186953.6|186828.6|186991.3|186866.3|186944.7|186819.7|10
1724116330000|2024-08-20 01:12:10|186954.3|186829.3|186953.9|186828.9|186956.7|186831.7|186953.9|186828.9|5
1724116340000|2024-08-20 01:12:20|186954.2|186829.2|186969.8|186844.8|186971.9|186846.9|186954.2|186829.2|9
1724116350000|2024-08-20 01:12:30|186969.5|186844.5|186969.5|186844.5|186969.5|186844.5|186969.5|186844.5|1
1724116370000|2024-08-20 01:12:50|186970.6|186845.6|186972.3|186847.3|186973.4|186848.4|186969.7|186844.7|11
1724116380000|2024-08-20 01:13:00|186973.3|186848.3|186973.8|186848.8|186975|186850|186969.8|186844.8|9
1724116390000|2024-08-20 01:13:10|186971.6|186846.6|186957.8|186832.8|186972|186847|186957.8|186832.8|5
1724116400000|2024-08-20 01:13:20|186957.9|186832.9|186960.6|186835.6|186960.6|186835.6|186957.9|186832.9|3
1724116410000|2024-08-20 01:13:30|186958|186833|186950.9|186825.9|186958|186833|186950.9|186825.9|14
1724116420000|2024-08-20 01:13:40|186951.5|186826.5|186962.9|186837.9|186964.9|186839.9|186951.5|186826.5|5
1724116430000|2024-08-20 01:13:50|186962.8|186837.8|186960.3|186835.3|186962.8|186837.8|186960.3|186835.3|3
1724116440000|2024-08-20 01:14:00|186960.7|186835.7|186963.6|186838.6|186963.6|186838.6|186960.7|186835.7|3
1724116450000|2024-08-20 01:14:10|186962.3|186837.3|186963.5|186838.5|186963.5|186838.5|186962.3|186837.3|2
1724116460000|2024-08-20 01:14:20|186964.1|186839.1|186960.5|186835.5|186964.1|186839.1|186956.6|186831.6|5
1724116470000|2024-08-20 01:14:30|186961.6|186836.6|186961.6|186836.6|186961.6|186836.6|186961.6|186836.6|1
1724116480000|2024-08-20 01:14:40|186961.7|186836.7|186961.7|186836.7|186961.7|186836.7|186961.7|186836.7|1
1724116490000|2024-08-20 01:14:50|186968.1|186843.1|186968.1|186843.1|186968.1|186843.1|186968.1|186843.1|1
1724116500000|2024-08-20 01:15:00|186969.5|186844.5|186974.6|186849.6|186974.6|186849.6|186969.5|186844.5|2
1724116510000|2024-08-20 01:15:10|186964.8|186839.8|186963.9|186838.9|186964.8|186839.8|186963.9|186838.9|2
1724116520000|2024-08-20 01:15:20|186956.8|186831.8|186953.4|186828.4|186956.8|186831.8|186948.9|186823.9|5
1724116530000|2024-08-20 01:15:30|186953.7|186828.7|186953.3|186828.3|186953.7|186828.7|186953.3|186828.3|2
1724116540000|2024-08-20 01:15:40|186953.6|186828.6|186962.6|186837.6|186963.4|186838.4|186953.6|186828.6|5
1724116550000|2024-08-20 01:15:50|186962.5|186837.5|186962.9|186837.9|186962.9|186837.9|186962.5|186837.5|2
1724116560000|2024-08-20 01:16:00|186963.8|186838.8|186989.3|186864.3|186990.5|186865.5|186963.8|186838.8|10
1724116570000|2024-08-20 01:16:10|186988.6|186863.6|186968.8|186843.8|186988.6|186863.6|186968.8|186843.8|4
1724116580000|2024-08-20 01:16:20|186968.2|186843.2|186968.2|186843.2|186968.2|186843.2|186968.2|186843.2|1
1724116600000|2024-08-20 01:16:40|186967.9|186842.9|186971.1|186846.1|186971.1|186846.1|186967.9|186842.9|3
1724116610000|2024-08-20 01:16:50|186969.1|186844.1|186969.7|186844.7|186969.7|186844.7|186969.1|186844.1|2
1724116620000|2024-08-20 01:17:00|186969.8|186844.8|186968|186843|186969.8|186844.8|186968|186843|2
1724116640000|2024-08-20 01:17:20|186968.8|186843.8|186967.3|186842.3|186968.8|186843.8|186967.3|186842.3|3
1724116660000|2024-08-20 01:17:40|186968.6|186843.6|186970.4|186845.4|186972.2|186847.2|186968.6|186843.6|3
1724116670000|2024-08-20 01:17:50|186968.6|186843.6|186963.7|186838.7|186968.6|186843.6|186963.7|186838.7|2
1724116680000|2024-08-20 01:18:00|186967.3|186842.3|186965|186840|186967.3|186842.3|186965|186840|2
1724116690000|2024-08-20 01:18:10|186964.9|186839.9|186967|186842|186967|186842|186964.9|186839.9|6
1724116700000|2024-08-20 01:18:20|186966.6|186841.6|186964.8|186839.8|186966.6|186841.6|186964.8|186839.8|5
1724116710000|2024-08-20 01:18:30|186965.3|186840.3|186967.4|186842.4|186968.2|186843.2|186964.8|186839.8|7
1724116730000|2024-08-20 01:18:50|186978.2|186853.2|186967.2|186842.2|186978.2|186853.2|186967.2|186842.2|2
1724116740000|2024-08-20 01:19:00|186963.6|186838.6|186963.5|186838.5|186963.6|186838.6|186963.5|186838.5|2
1724116770000|2024-08-20 01:19:30|186977.6|186852.6|186977.6|186852.6|186977.6|186852.6|186977.6|186852.6|1
1724116790000|2024-08-20 01:19:50|186968.9|186843.9|186969.3|186844.3|186972.7|186847.7|186967.2|186842.2|16
1724116800000|2024-08-20 01:20:00|186968.6|186843.6|186968.3|186843.3|186968.6|186843.6|186968.3|186843.3|2
1724116820000|2024-08-20 01:20:20|186970.4|186845.4|186971.9|186846.9|186971.9|186846.9|186970.4|186845.4|3
1724116830000|2024-08-20 01:20:30|186973.8|186848.8|186974.3|186849.3|186975.4|186850.4|186972.5|186847.5|5
1724116840000|2024-08-20 01:20:40|186975|186850|186977.3|186852.3|186977.6|186852.6|186975|186850|5
1724116850000|2024-08-20 01:20:50|186977.5|186852.5|186977.5|186852.5|186977.5|186852.5|186977.5|186852.5|1
1724116860000|2024-08-20 01:21:00|186982.8|186857.8|187001.7|186876.7|187008.3|186883.3|186981.4|186856.4|6
1724116870000|2024-08-20 01:21:10|187002.9|186877.9|187012.9|186887.9|187016.3|186891.3|187001.3|186876.3|14
1724116880000|2024-08-20 01:21:20|187016.4|186891.4|187007.5|186882.5|187016.4|186891.4|187007.4|186882.4|6
1724116890000|2024-08-20 01:21:30|187006.5|186881.5|187006.5|186881.5|187006.5|186881.5|187006.4|186881.4|3
1724116900000|2024-08-20 01:21:40|187006.3|186881.3|187006.5|186881.5|187006.5|186881.5|187006.3|186881.3|4
1724116910000|2024-08-20 01:21:50|187006.4|186881.4|187009.2|186884.2|187010.4|186885.4|187006.4|186881.4|5
1724116920000|2024-08-20 01:22:00|187011.4|186886.4|187003.6|186878.6|187011.4|186886.4|187003.6|186878.6|5
1724116930000|2024-08-20 01:22:10|187002.6|186877.6|187001.8|186876.8|187002.6|186877.6|187001.8|186876.8|2
1724116950000|2024-08-20 01:22:30|187001.4|186876.4|187005.6|186880.6|187005.6|186880.6|187001.4|186876.4|2
1724116960000|2024-08-20 01:22:40|187003.2|186878.2|186972.8|186847.8|187003.2|186878.2|186972.8|186847.8|2
1724116970000|2024-08-20 01:22:50|186971.8|186846.8|186971.8|186846.8|186971.8|186846.8|186971.8|186846.8|1
1724116980000|2024-08-20 01:23:00|186970.4|186845.4|186970|186845|186970.4|186845.4|186968.4|186843.4|4
1724116990000|2024-08-20 01:23:10|186968.6|186843.6|186971.6|186846.6|186971.6|186846.6|186968.6|186843.6|5
1724117000000|2024-08-20 01:23:20|186970|186845|186973.6|186848.6|186973.6|186848.6|186970|186845|9
1724117010000|2024-08-20 01:23:30|186972.2|186847.2|186976.2|186851.2|186976.7|186851.7|186972.2|186847.2|11
1724117020000|2024-08-20 01:23:40|186976.7|186851.7|186978.6|186853.6|186980.3|186855.3|186976.7|186851.7|15
1724117030000|2024-08-20 01:23:50|186979.8|186854.8|186949.9|186824.9|186979.8|186854.8|186948.5|186823.5|7
1724117040000|2024-08-20 01:24:00|186950|186825|186950|186825|186950|186825|186950|186825|1
1724117050000|2024-08-20 01:24:10|186945.9|186820.9|186940.4|186815.4|186945.9|186820.9|186937.7|186812.7|6
1724117060000|2024-08-20 01:24:20|186937.4|186812.4|186941.3|186816.3|186941.4|186816.4|186937.4|186812.4|4
1724117070000|2024-08-20 01:24:30|186945.5|186820.5|186947.3|186822.3|186952.2|186827.2|186945.5|186820.5|4
1724117080000|2024-08-20 01:24:40|186948.6|186823.6|186945.9|186820.9|186948.9|186823.9|186945.9|186820.9|5
1724117090000|2024-08-20 01:24:50|186945.8|186820.8|186945.8|186820.8|186945.8|186820.8|186945.8|186820.8|1
1724117100000|2024-08-20 01:25:00|186950.4|186825.4|186950.4|186825.4|186950.4|186825.4|186950.4|186825.4|1
1724117110000|2024-08-20 01:25:10|186952.8|186827.8|186949.1|186824.1|186953.9|186828.9|186949.1|186824.1|3
1724117120000|2024-08-20 01:25:20|186948.6|186823.6|186949.3|186824.3|186949.3|186824.3|186946.7|186821.7|5
1724117130000|2024-08-20 01:25:30|186950.8|186825.8|186950.6|186825.6|186951.3|186826.3|186950.6|186825.6|3
1724117140000|2024-08-20 01:25:40|186948.6|186823.6|186948.6|186823.6|186948.6|186823.6|186948.6|186823.6|1
1724117150000|2024-08-20 01:25:50|186948.2|186823.2|186952.3|186827.3|186952.3|186827.3|186948.2|186823.2|2
1724117160000|2024-08-20 01:26:00|186954.8|186829.8|186955.8|186830.8|186955.8|186830.8|186954.8|186829.8|2
1724117170000|2024-08-20 01:26:10|186954.7|186829.7|186953.9|186828.9|186954.7|186829.7|186953.9|186828.9|2
1724117180000|2024-08-20 01:26:20|186949.3|186824.3|186949.3|186824.3|186949.3|186824.3|186949.3|186824.3|1
1724117190000|2024-08-20 01:26:30|186951.9|186826.9|186951.9|186826.9|186951.9|186826.9|186951.9|186826.9|1
1724117200000|2024-08-20 01:26:40|186950.6|186825.6|186953.6|186828.6|186954.7|186829.7|186950.6|186825.6|9
1724117230000|2024-08-20 01:27:10|186955.8|186830.8|186964.8|186839.8|186964.8|186839.8|186954.2|186829.2|4
1724117240000|2024-08-20 01:27:20|186964.7|186839.7|186964.7|186839.7|186964.7|186839.7|186964.7|186839.7|1
1724117250000|2024-08-20 01:27:30|186954.3|186829.3|186954.2|186829.2|186954.3|186829.3|186954.2|186829.2|2
1724117260000|2024-08-20 01:27:40|186953.5|186828.5|186949.5|186824.5|186953.5|186828.5|186948.5|186823.5|3
1724117270000|2024-08-20 01:27:50|186948.6|186823.6|186947.7|186822.7|186948.6|186823.6|186946.8|186821.8|4
1724117280000|2024-08-20 01:28:00|186948.2|186823.2|186947.7|186822.7|186948.2|186823.2|186947.7|186822.7|2
1724117290000|2024-08-20 01:28:10|186948.7|186823.7|186951.2|186826.2|186951.7|186826.7|186948.7|186823.7|5
1724117310000|2024-08-20 01:28:30|186951.1|186826.1|186952.9|186827.9|186952.9|186827.9|186951.1|186826.1|2
1724117320000|2024-08-20 01:28:40|186957.4|186832.4|186955.4|186830.4|186957.4|186832.4|186955.4|186830.4|2
1724117330000|2024-08-20 01:28:50|186956.4|186831.4|186955.7|186830.7|186956.4|186831.4|186955.7|186830.7|2
1724117340000|2024-08-20 01:29:00|186955.6|186830.6|186956.4|186831.4|186956.4|186831.4|186955.6|186830.6|2
1724117350000|2024-08-20 01:29:10|186948.4|186823.4|186947.7|186822.7|186949.9|186824.9|186945.3|186820.3|7
1724117360000|2024-08-20 01:29:20|186948.5|186823.5|186948.5|186823.5|186948.5|186823.5|186948.5|186823.5|1
1724117370000|2024-08-20 01:29:30|186949.5|186824.5|186949.5|186824.5|186949.5|186824.5|186949.5|186824.5|1
1724117380000|2024-08-20 01:29:40|186953.2|186828.2|186953.2|186828.2|186953.2|186828.2|186953.2|186828.2|1
1724117400000|2024-08-20 01:30:00|186952.4|186827.4|186951.4|186826.4|186957.9|186832.9|186948.7|186823.7|14
1724117410000|2024-08-20 01:30:10|186950.6|186825.6|186950.6|186825.6|186950.6|186825.6|186950.6|186825.6|1
1724117420000|2024-08-20 01:30:20|186948.6|186823.6|186945.2|186820.2|186948.6|186823.6|186945.2|186820.2|5
1724117430000|2024-08-20 01:30:30|186945|186820|186938.3|186813.3|186945|186820|186938.3|186813.3|4
1724117450000|2024-08-20 01:30:50|186936.9|186811.9|186917.4|186792.4|186936.9|186811.9|186917.4|186792.4|6
1724117460000|2024-08-20 01:31:00|186916.6|186791.6|186916.6|186791.6|186916.6|186791.6|186916.6|186791.6|1
1724117470000|2024-08-20 01:31:10|186916.4|186791.4|186916.4|186791.4|186916.4|186791.4|186916.4|186791.4|1
1724117480000|2024-08-20 01:31:20|186914.8|186789.8|186918.9|186793.9|186918.9|186793.9|186914.8|186789.8|3
1724117490000|2024-08-20 01:31:30|186917.6|186792.6|186914.8|186789.8|186917.6|186792.6|186914.8|186789.8|2
1724117500000|2024-08-20 01:31:40|186913.8|186788.8|186909.1|186784.1|186913.8|186788.8|186901.8|186776.8|8
1724117510000|2024-08-20 01:31:50|186906.2|186781.2|186905|186780|186908.7|186783.7|186902.1|186777.1|9
1724117520000|2024-08-20 01:32:00|186902.4|186777.4|186910.9|186785.9|186910.9|186785.9|186902.4|186777.4|5
1724117530000|2024-08-20 01:32:10|186909.7|186784.7|186905.6|186780.6|186909.7|186784.7|186904.5|186779.5|9
1724117540000|2024-08-20 01:32:20|186904.1|186779.1|186904.4|186779.4|186905.6|186780.6|186904.1|186779.1|6
1724117560000|2024-08-20 01:32:40|186905.4|186780.4|186928.5|186803.5|186930|186805|186905.4|186780.4|8
1724117570000|2024-08-20 01:32:50|186928.9|186803.9|186921.4|186796.4|186928.9|186803.9|186918.8|186793.8|5
1724117580000|2024-08-20 01:33:00|186921.7|186796.7|186925.3|186800.3|186925.3|186800.3|186921.7|186796.7|9
1724117590000|2024-08-20 01:33:10|186924.3|186799.3|186923.3|186798.3|186924.3|186799.3|186923.3|186798.3|2
1724117600000|2024-08-20 01:33:20|186922.3|186797.3|186924|186799|186924|186799|186921.6|186796.6|4
1724117610000|2024-08-20 01:33:30|186922.4|186797.4|186908.1|186783.1|186922.4|186797.4|186906|186781|5
1724117640000|2024-08-20 01:34:00|186909.9|186784.9|186909.4|186784.4|186909.9|186784.9|186909.4|186784.4|2
1724117660000|2024-08-20 01:34:20|186912.1|186787.1|186920.1|186795.1|186921.3|186796.3|186912.1|186787.1|7
1724117670000|2024-08-20 01:34:30|186920.2|186795.2|186916.8|186791.8|186920.2|186795.2|186915.3|186790.3|5
1724117680000|2024-08-20 01:34:40|186915.8|186790.8|186915.8|186790.8|186915.8|186790.8|186915.8|186790.8|1
1724117690000|2024-08-20 01:34:50|186917|186792|186921.3|186796.3|186921.3|186796.3|186917|186792|3
1724117700000|2024-08-20 01:35:00|186922.6|186797.6|186926.5|186801.5|186928|186803|186922.6|186797.6|13
1724117710000|2024-08-20 01:35:10|186929.6|186804.6|186929.6|186804.6|186929.6|186804.6|186929.6|186804.6|1
1724117720000|2024-08-20 01:35:20|186928.9|186803.9|186928.9|186803.9|186929.1|186804.1|186927.1|186802.1|6
1724117730000|2024-08-20 01:35:30|186928|186803|186926.5|186801.5|186928|186803|186926.5|186801.5|2
1724117740000|2024-08-20 01:35:40|186925.4|186800.4|186925|186800|186925.7|186800.7|186924.9|186799.9|4
1724117750000|2024-08-20 01:35:50|186924.4|186799.4|186925.8|186800.8|186925.8|186800.8|186924.4|186799.4|3
1724117760000|2024-08-20 01:36:00|186927.6|186802.6|186927.6|186802.6|186927.6|186802.6|186927.6|186802.6|1
1724117770000|2024-08-20 01:36:10|186927.2|186802.2|186929.5|186804.5|186929.5|186804.5|186927.2|186802.2|5
1724117780000|2024-08-20 01:36:20|186930.8|186805.8|186929.5|186804.5|186930.8|186805.8|186929.5|186804.5|2
1724117790000|2024-08-20 01:36:30|186929.4|186804.4|186925.8|186800.8|186929.4|186804.4|186925.8|186800.8|5
1724117800000|2024-08-20 01:36:40|186925.4|186800.4|186924.1|186799.1|186925.4|186800.4|186924.1|186799.1|2
1724117830000|2024-08-20 01:37:10|186924.8|186799.8|186927.8|186802.8|186927.8|186802.8|186924.8|186799.8|3
1724117840000|2024-08-20 01:37:20|186927.7|186802.7|186924.6|186799.6|186927.7|186802.7|186924.6|186799.6|3
1724117850000|2024-08-20 01:37:30|186924.9|186799.9|186922.9|186797.9|186924.9|186799.9|186922.9|186797.9|3
1724117860000|2024-08-20 01:37:40|186924.8|186799.8|186924.8|186799.8|186924.8|186799.8|186924.8|186799.8|1
1724117870000|2024-08-20 01:37:50|186929.3|186804.3|186929.5|186804.5|186929.5|186804.5|186929.3|186804.3|2
1724117880000|2024-08-20 01:38:00|186928.9|186803.9|186929.3|186804.3|186929.3|186804.3|186928.9|186803.9|2
1724117890000|2024-08-20 01:38:10|186933|186808|186907.5|186782.5|186934.1|186809.1|186907.5|186782.5|7
1724117900000|2024-08-20 01:38:20|186908.5|186783.5|186906.3|186781.3|186908.5|186783.5|186904.2|186779.2|6
1724117910000|2024-08-20 01:38:30|186905.3|186780.3|186908.7|186783.7|186909.2|186784.2|186904|186779|8
1724117920000|2024-08-20 01:38:40|186908.6|186783.6|186906.5|186781.5|186908.6|186783.6|186906.5|186781.5|2
1724117930000|2024-08-20 01:38:50|186905.7|186780.7|186905.7|186780.7|186905.7|186780.7|186905.7|186780.7|1
1724117940000|2024-08-20 01:39:00|186912|186787|186912|186787|186912|186787|186912|186787|1
1724117950000|2024-08-20 01:39:10|186913.8|186788.8|186914.2|186789.2|186914.2|186789.2|186913.8|186788.8|2
1724117960000|2024-08-20 01:39:20|186916.2|186791.2|186916.2|186791.2|186916.2|186791.2|186916.2|186791.2|1
1724117970000|2024-08-20 01:39:30|186913.7|186788.7|186913.7|186788.7|186913.7|186788.7|186913.7|186788.7|1
1724117980000|2024-08-20 01:39:40|186911.9|186786.9|186911|186786|186911.9|186786.9|186911|186786|2
1724117990000|2024-08-20 01:39:50|186909.6|186784.6|186912.1|186787.1|186912.1|186787.1|186909.6|186784.6|2
1724118000000|2024-08-20 01:40:00|186916.1|186791.1|186926.7|186801.7|186928.7|186803.7|186915.1|186790.1|6
1724118010000|2024-08-20 01:40:10|186926.6|186801.6|186923.6|186798.6|186926.6|186801.6|186923.6|186798.6|2
1724118020000|2024-08-20 01:40:20|186923.7|186798.7|186921.4|186796.4|186923.7|186798.7|186921.4|186796.4|4
1724118030000|2024-08-20 01:40:30|186922.4|186797.4|186921.4|186796.4|186922.4|186797.4|186921.4|186796.4|4
1724118050000|2024-08-20 01:40:50|186922.7|186797.7|186922.3|186797.3|186922.7|186797.7|186922.3|186797.3|2
1724118060000|2024-08-20 01:41:00|186921.3|186796.3|186919.2|186794.2|186921.3|186796.3|186919.2|186794.2|3
1724118070000|2024-08-20 01:41:10|186919.3|186794.3|186922.6|186797.6|186922.6|186797.6|186916.1|186791.1|6
1724118080000|2024-08-20 01:41:20|186923.6|186798.6|186921.5|186796.5|186923.6|186798.6|186921.5|186796.5|3
1724118090000|2024-08-20 01:41:30|186921.4|186796.4|186921.4|186796.4|186921.4|186796.4|186921.4|186796.4|1
1724118100000|2024-08-20 01:41:40|186922|186797|186922|186797|186922|186797|186922|186797|1
1724118110000|2024-08-20 01:41:50|186932.9|186807.9|186942|186817|186942|186817|186932.9|186807.9|3
1724118120000|2024-08-20 01:42:00|186931.5|186806.5|186932.2|186807.2|186932.2|186807.2|186931.5|186806.5|2
1724118140000|2024-08-20 01:42:20|186931.5|186806.5|186922.7|186797.7|186931.5|186806.5|186922.7|186797.7|2
1724118150000|2024-08-20 01:42:30|186927|186802|186917.8|186792.8|186927|186802|186917.8|186792.8|5
1724118170000|2024-08-20 01:42:50|186920.8|186795.8|186920.8|186795.8|186920.8|186795.8|186920.8|186795.8|1
1724118180000|2024-08-20 01:43:00|186920.7|186795.7|186920.7|186795.7|186920.7|186795.7|186920.7|186795.7|1
1724118190000|2024-08-20 01:43:10|186920.6|186795.6|186924.1|186799.1|186924.1|186799.1|186920.6|186795.6|3
1724118200000|2024-08-20 01:43:20|186926.3|186801.3|186926.8|186801.8|186926.8|186801.8|186926.3|186801.3|2
1724118220000|2024-08-20 01:43:40|186924.6|186799.6|186924.6|186799.6|186924.6|186799.6|186924.6|186799.6|1
1724118230000|2024-08-20 01:43:50|186924.5|186799.5|186921.5|186796.5|186924.5|186799.5|186921.5|186796.5|3
1724118240000|2024-08-20 01:44:00|186919.4|186794.4|186922|186797|186922|186797|186918.4|186793.4|5
1724118250000|2024-08-20 01:44:10|186922.9|186797.9|186922.9|186797.9|186922.9|186797.9|186922.9|186797.9|1
1724118260000|2024-08-20 01:44:20|186924.1|186799.1|186924.1|186799.1|186924.1|186799.1|186924.1|186799.1|1
1724118270000|2024-08-20 01:44:30|186926.2|186801.2|186926.2|186801.2|186926.2|186801.2|186926.2|186801.2|1
1724118290000|2024-08-20 01:44:50|186928.5|186803.5|186926.6|186801.6|186932.4|186807.4|186926.6|186801.6|3
1724118300000|2024-08-20 01:45:00|186927.4|186802.4|186926.4|186801.4|186927.4|186802.4|186923.6|186798.6|3
1724118320000|2024-08-20 01:45:20|186920.1|186795.1|186918.2|186793.2|186920.1|186795.1|186915.9|186790.9|3
1724118330000|2024-08-20 01:45:30|186915.4|186790.4|186916.1|186791.1|186918|186793|186915.4|186790.4|4
1724118360000|2024-08-20 01:46:00|186916|186791|186919.8|186794.8|186921|186796|186916|186791|3
1724118380000|2024-08-20 01:46:20|186919.1|186794.1|186919.1|186794.1|186919.1|186794.1|186919.1|186794.1|1
1724118390000|2024-08-20 01:46:30|186918.3|186793.3|186920.5|186795.5|186920.5|186795.5|186915.6|186790.6|4
1724118410000|2024-08-20 01:46:50|186919.6|186794.6|186919.9|186794.9|186919.9|186794.9|186919.6|186794.6|2
1724118420000|2024-08-20 01:47:00|186921|186796|186924.1|186799.1|186924.1|186799.1|186920.9|186795.9|6
1724118430000|2024-08-20 01:47:10|186923.5|186798.5|186923.5|186798.5|186923.5|186798.5|186923.5|186798.5|1
1724118450000|2024-08-20 01:47:30|186922.3|186797.3|186924.6|186799.6|186924.6|186799.6|186922.3|186797.3|2
1724118460000|2024-08-20 01:47:40|186925.4|186800.4|186925.4|186800.4|186925.4|186800.4|186925.4|186800.4|1
1724118470000|2024-08-20 01:47:50|186922.6|186797.6|186922.6|186797.6|186922.6|186797.6|186922.6|186797.6|1
1724118480000|2024-08-20 01:48:00|186923.9|186798.9|186923.9|186798.9|186923.9|186798.9|186923.9|186798.9|1
1724118490000|2024-08-20 01:48:10|186925.5|186800.5|186925.5|186800.5|186925.5|186800.5|186925.5|186800.5|1
1724118500000|2024-08-20 01:48:20|186933.6|186808.6|186928.4|186803.4|186939.6|186814.6|186928.4|186803.4|6
1724118510000|2024-08-20 01:48:30|186929.9|186804.9|186961.7|186836.7|186961.7|186836.7|186929.9|186804.9|2
1724118520000|2024-08-20 01:48:40|186960.9|186835.9|186988.7|186863.7|186990.7|186865.7|186960.9|186835.9|4
1724118530000|2024-08-20 01:48:50|186989.7|186864.7|186989.7|186864.7|186989.7|186864.7|186989.7|186864.7|1
1724118540000|2024-08-20 01:49:00|186989.9|186864.9|186989.9|186864.9|186989.9|186864.9|186989.9|186864.9|1
1724118550000|2024-08-20 01:49:10|186991.6|186866.6|186991.6|186866.6|186991.6|186866.6|186991.6|186866.6|1
1724118560000|2024-08-20 01:49:20|186997.2|186872.2|186992.6|186867.6|186997.2|186872.2|186992.6|186867.6|2
1724118570000|2024-08-20 01:49:30|186993.6|186868.6|186993.6|186868.6|186993.6|186868.6|186993.6|186868.6|1
1724118580000|2024-08-20 01:49:40|186991.2|186866.2|186991.2|186866.2|186991.2|186866.2|186991.2|186866.2|1
1724118600000|2024-08-20 01:50:00|186992.1|186867.1|186994.6|186869.6|186994.6|186869.6|186991.2|186866.2|3
1724118610000|2024-08-20 01:50:10|186997.8|186872.8|186993.8|186868.8|186997.8|186872.8|186993.4|186868.4|4
1724118620000|2024-08-20 01:50:20|186993.5|186868.5|186977|186852|186993.5|186868.5|186975.3|186850.3|6
1724118630000|2024-08-20 01:50:30|186977.6|186852.6|186977.9|186852.9|186978.8|186853.8|186975.6|186850.6|20
1724118640000|2024-08-20 01:50:40|186979.1|186854.1|186978.8|186853.8|186979.1|186854.1|186976.8|186851.8|11
1724118650000|2024-08-20 01:50:50|186977.8|186852.8|186976.6|186851.6|186986.6|186861.6|186976.6|186851.6|9
1724118660000|2024-08-20 01:51:00|186976.4|186851.4|186975.1|186850.1|186978|186853|186974.8|186849.8|15
1724118670000|2024-08-20 01:51:10|186976.1|186851.1|186977.1|186852.1|186977.1|186852.1|186976.1|186851.1|2
1724118680000|2024-08-20 01:51:20|186976.1|186851.1|186979|186854|186979.7|186854.7|186976.1|186851.1|5
1724118690000|2024-08-20 01:51:30|186981.8|186856.8|186980.5|186855.5|186981.8|186856.8|186980.5|186855.5|2
1724118700000|2024-08-20 01:51:40|186981.8|186856.8|186981.8|186856.8|186981.8|186856.8|186981.8|186856.8|1
1724118710000|2024-08-20 01:51:50|186979.7|186854.7|186979.7|186854.7|186979.7|186854.7|186979.7|186854.7|1
1724118720000|2024-08-20 01:52:00|186977.5|186852.5|186977.6|186852.6|186977.7|186852.7|186977.5|186852.5|3
1724118730000|2024-08-20 01:52:10|186979.1|186854.1|186979.3|186854.3|186979.3|186854.3|186979.1|186854.1|2
1724118740000|2024-08-20 01:52:20|186982|186857|186978.9|186853.9|186984.7|186859.7|186978.9|186853.9|7
1724118750000|2024-08-20 01:52:30|186977.8|186852.8|186981.6|186856.6|186981.6|186856.6|186977.8|186852.8|7
1724118760000|2024-08-20 01:52:40|186981.7|186856.7|186981.7|186856.7|186981.7|186856.7|186981.7|186856.7|1
1724118770000|2024-08-20 01:52:50|186986.3|186861.3|186980.6|186855.6|186986.3|186861.3|186978.2|186853.2|20
1724118780000|2024-08-20 01:53:00|186980.3|186855.3|186980.4|186855.4|186981.9|186856.9|186979.9|186854.9|8
1724118790000|2024-08-20 01:53:10|186980.6|186855.6|186979.4|186854.4|186980.6|186855.6|186979.4|186854.4|2
1724118800000|2024-08-20 01:53:20|186979.2|186854.2|186979.2|186854.2|186979.2|186854.2|186979.2|186854.2|1
1724118810000|2024-08-20 01:53:30|186982.9|186857.9|186982.9|186857.9|186982.9|186857.9|186982.9|186857.9|1
1724118820000|2024-08-20 01:53:40|186985.2|186860.2|187002.9|186877.9|187002.9|186877.9|186981.4|186856.4|7
1724118840000|2024-08-20 01:54:00|187006.2|186881.2|187002.7|186877.7|187006.2|186881.2|187002.6|186877.6|3
1724118850000|2024-08-20 01:54:10|187005.1|186880.1|187005.1|186880.1|187005.1|186880.1|187005.1|186880.1|1
1724118860000|2024-08-20 01:54:20|187011.6|186886.6|187002.1|186877.1|187011.6|186886.6|187002.1|186877.1|8
1724118870000|2024-08-20 01:54:30|187009.5|186884.5|187006|186881|187010.5|186885.5|187002.8|186877.8|8
1724118890000|2024-08-20 01:54:50|187006.1|186881.1|187006.9|186881.9|187006.9|186881.9|187006.1|186881.1|2
1724118900000|2024-08-20 01:55:00|187011.8|186886.8|187011.8|186886.8|187011.8|186886.8|187011.8|186886.8|1
1724118910000|2024-08-20 01:55:10|187011.7|186886.7|187013.2|186888.2|187013.2|186888.2|187011.7|186886.7|2
1724118930000|2024-08-20 01:55:30|187012.9|186887.9|187007.6|186882.6|187012.9|186887.9|187007.6|186882.6|2
1724118950000|2024-08-20 01:55:50|187011.4|186886.4|187011.9|186886.9|187011.9|186886.9|187011.4|186886.4|2
1724118960000|2024-08-20 01:56:00|187010.3|186885.3|187010.3|186885.3|187010.3|186885.3|187010.3|186885.3|1
1724118970000|2024-08-20 01:56:10|187013.5|186888.5|187014.3|186889.3|187014.3|186889.3|187013.5|186888.5|2
1724118980000|2024-08-20 01:56:20|187010.8|186885.8|187010.8|186885.8|187010.8|186885.8|187010.8|186885.8|1
1724119010000|2024-08-20 01:56:50|187012.5|186887.5|187028.5|186903.5|187030.4|186905.4|187012.5|186887.5|6
1724119020000|2024-08-20 01:57:00|187028.8|186903.8|187048.7|186923.7|187060.3|186935.3|187028.8|186903.8|7
1724119040000|2024-08-20 01:57:20|187047.6|186922.6|187050.6|186925.6|187050.6|186925.6|187047.6|186922.6|2
1724119050000|2024-08-20 01:57:30|187051|186926|187055.5|186930.5|187055.5|186930.5|187048|186923|4
1724119060000|2024-08-20 01:57:40|187050.9|186925.9|187053.1|186928.1|187053.1|186928.1|187050.9|186925.9|3
1724119080000|2024-08-20 01:58:00|187053.2|186928.2|187046.8|186921.8|187055.7|186930.7|187045.4|186920.4|6
1724119090000|2024-08-20 01:58:10|187045.3|186920.3|187018.1|186893.1|187045.3|186920.3|187018.1|186893.1|5
1724119110000|2024-08-20 01:58:30|187015.6|186890.6|187015.6|186890.6|187015.6|186890.6|187015.6|186890.6|1
1724119120000|2024-08-20 01:58:40|187016.2|186891.2|187016.2|186891.2|187016.2|186891.2|187016.2|186891.2|1
1724119130000|2024-08-20 01:58:50|187016|186891|187016|186891|187016|186891|187016|186891|1
1724119140000|2024-08-20 01:59:00|187033|186908|187024.4|186899.4|187033|186908|187024.4|186899.4|2
1724119170000|2024-08-20 01:59:30|187023.5|186898.5|187023.5|186898.5|187023.5|186898.5|187023.5|186898.5|1
1724119180000|2024-08-20 01:59:40|187030.9|186905.9|187031.5|186906.5|187031.5|186906.5|187030.9|186905.9|2
1724119200000|2024-08-20 02:00:00|187021.8|186896.8|187021.8|186896.8|187022.4|186897.4|187016.2|186891.2|4
1724119230000|2024-08-20 02:00:30|187033|186908|187033|186908|187033|186908|187033|186908|1
1724119250000|2024-08-20 02:00:50|187032.9|186907.9|187018.3|186893.3|187032.9|186907.9|187018.3|186893.3|3
1724119260000|2024-08-20 02:01:00|187018.2|186893.2|187015.6|186890.6|187018.5|186893.5|187015.6|186890.6|3
1724119270000|2024-08-20 02:01:10|187014.6|186889.6|187014.6|186889.6|187014.6|186889.6|187014.6|186889.6|1
1724119280000|2024-08-20 02:01:20|187014.4|186889.4|187013.5|186888.5|187014.4|186889.4|187013.5|186888.5|2
1724119290000|2024-08-20 02:01:30|187012.5|186887.5|187017|186892|187017|186892|187012.5|186887.5|2
1724119300000|2024-08-20 02:01:40|187015.7|186890.7|187015.7|186890.7|187015.7|186890.7|187015.7|186890.7|1
1724119310000|2024-08-20 02:01:50|187010.5|186885.5|187013.6|186888.6|187015.7|186890.7|187010.5|186885.5|5
1724119320000|2024-08-20 02:02:00|187013|186888|187011.4|186886.4|187013|186888|187011.4|186886.4|2
1724119340000|2024-08-20 02:02:20|187008.6|186883.6|187008.8|186883.8|187008.8|186883.8|187004.8|186879.8|6
1724119350000|2024-08-20 02:02:30|187008.2|186883.2|187012.1|186887.1|187012.1|186887.1|187008.2|186883.2|3
1724119380000|2024-08-20 02:03:00|187019.8|186894.8|187019.8|186894.8|187019.8|186894.8|187019.8|186894.8|1
1724119390000|2024-08-20 02:03:10|187031.9|186906.9|187031.9|186906.9|187031.9|186906.9|187031.9|186906.9|1
1724119400000|2024-08-20 02:03:20|187012.3|186887.3|187009.8|186884.8|187012.3|186887.3|187007|186882|15
1724119410000|2024-08-20 02:03:30|187006|186881|187006|186881|187006|186881|187006|186881|1
1724119420000|2024-08-20 02:03:40|187007|186882|187007.8|186882.8|187007.8|186882.8|187007|186882|2
1724119440000|2024-08-20 02:04:00|187009.8|186884.8|187011.5|186886.5|187011.5|186886.5|187009.8|186884.8|2
1724119450000|2024-08-20 02:04:10|187009.8|186884.8|187009.8|186884.8|187009.8|186884.8|187009.8|186884.8|1
1724119460000|2024-08-20 02:04:20|187009.4|186884.4|187009.4|186884.4|187009.4|186884.4|187009.4|186884.4|1
1724119470000|2024-08-20 02:04:30|187010.2|186885.2|187010.9|186885.9|187011.1|186886.1|187010.1|186885.1|6
1724119480000|2024-08-20 02:04:40|187014.1|186889.1|187010.8|186885.8|187014.1|186889.1|187010.8|186885.8|4
1724119490000|2024-08-20 02:04:50|187012.1|186887.1|187012|186887|187012.1|186887.1|187012|186887|2
1724119510000|2024-08-20 02:05:10|187014.8|186889.8|187014.8|186889.8|187014.8|186889.8|187014.8|186889.8|1
1724119540000|2024-08-20 02:05:40|187010.1|186885.1|187010|186885|187010.1|186885.1|187010|186885|2
1724119550000|2024-08-20 02:05:50|187016.1|186891.1|187008.2|186883.2|187016.1|186891.1|187008.2|186883.2|2
1724119560000|2024-08-20 02:06:00|187008.3|186883.3|187008|186883|187011.2|186886.2|187008|186883|4
1724119570000|2024-08-20 02:06:10|187009.8|186884.8|187009.8|186884.8|187009.8|186884.8|187009.8|186884.8|1
1724119580000|2024-08-20 02:06:20|187009|186884|187019.7|186894.7|187019.7|186894.7|187009|186884|3
1724119590000|2024-08-20 02:06:30|187019.8|186894.8|187019.8|186894.8|187019.8|186894.8|187019.8|186894.8|1
1724119600000|2024-08-20 02:06:40|187017.9|186892.9|187017.1|186892.1|187017.9|186892.9|187017.1|186892.1|2
1724119610000|2024-08-20 02:06:50|187016.1|186891.1|187016.8|186891.8|187018|186893|187016.1|186891.1|3
1724119620000|2024-08-20 02:07:00|187017.1|186892.1|187026.9|186901.9|187026.9|186901.9|187017.1|186892.1|2
1724119630000|2024-08-20 02:07:10|187026.5|186901.5|187014|186889|187026.5|186901.5|187014|186889|5
1724119640000|2024-08-20 02:07:20|187014.8|186889.8|187014.8|186889.8|187014.8|186889.8|187014.8|186889.8|1
1724119650000|2024-08-20 02:07:30|187016.8|186891.8|187016.8|186891.8|187016.8|186891.8|187016.8|186891.8|1
1724119660000|2024-08-20 02:07:40|187020.7|186895.7|187018.7|186893.7|187020.7|186895.7|187018.7|186893.7|2
1724119670000|2024-08-20 02:07:50|187018.6|186893.6|187018.6|186893.6|187018.6|186893.6|187018.6|186893.6|1
1724119690000|2024-08-20 02:08:10|187015.2|186890.2|187015.8|186890.8|187021.2|186896.2|187015.2|186890.2|3
1724119700000|2024-08-20 02:08:20|187015.6|186890.6|187015.9|186890.9|187015.9|186890.9|187015.6|186890.6|2
1724119710000|2024-08-20 02:08:30|187015.6|186890.6|187016.1|186891.1|187016.1|186891.1|187015.6|186890.6|2
1724119720000|2024-08-20 02:08:40|187017.9|186892.9|187023.4|186898.4|187023.4|186898.4|187017.9|186892.9|3
1724119730000|2024-08-20 02:08:50|187022.2|186897.2|187022.2|186897.2|187022.2|186897.2|187022.2|186897.2|1
1724119740000|2024-08-20 02:09:00|187018.1|186893.1|187018.1|186893.1|187018.1|186893.1|187018.1|186893.1|1
1724119750000|2024-08-20 02:09:10|187017.8|186892.8|187013.8|186888.8|187017.8|186892.8|187013.8|186888.8|4
1724119760000|2024-08-20 02:09:20|187013|186888|187012|186887|187013|186888|187012|186887|2
1724119770000|2024-08-20 02:09:30|187013.8|186888.8|187012.2|186887.2|187013.8|186888.8|187011.9|186886.9|3
1724119780000|2024-08-20 02:09:40|187011.9|186886.9|187011.9|186886.9|187011.9|186886.9|187011.9|186886.9|1
1724119790000|2024-08-20 02:09:50|187015.2|186890.2|187015.4|186890.4|187015.4|186890.4|187013.2|186888.2|5
1724119800000|2024-08-20 02:10:00|187014.6|186889.6|187013.6|186888.6|187014.6|186889.6|187013.6|186888.6|2
1724119810000|2024-08-20 02:10:10|187015.5|186890.5|187015.5|186890.5|187015.5|186890.5|187015.5|186890.5|1
1724119820000|2024-08-20 02:10:20|187016.1|186891.1|187012.4|186887.4|187016.1|186891.1|187012.4|186887.4|4
1724119830000|2024-08-20 02:10:30|187013.2|186888.2|186992.3|186867.3|187013.2|186888.2|186980.3|186855.3|10
1724119840000|2024-08-20 02:10:40|186990.5|186865.5|186989.8|186864.8|186990.5|186865.5|186989.8|186864.8|2
1724119850000|2024-08-20 02:10:50|186990.2|186865.2|186977.9|186852.9|186993.3|186868.3|186975.7|186850.7|6
1724119860000|2024-08-20 02:11:00|186977.7|186852.7|186978.8|186853.8|186979.8|186854.8|186977.7|186852.7|3
1724119870000|2024-08-20 02:11:10|186976.6|186851.6|186949.7|186824.7|186976.6|186851.6|186949.7|186824.7|6
1724119880000|2024-08-20 02:11:20|186947.9|186822.9|186943.1|186818.1|186947.9|186822.9|186940.7|186815.7|6
1724119890000|2024-08-20 02:11:30|186943.2|186818.2|186942.2|186817.2|186943.2|186818.2|186939.8|186814.8|14
1724119900000|2024-08-20 02:11:40|186943|186818|186942.6|186817.6|186943|186818|186942.6|186817.6|2
1724119910000|2024-08-20 02:11:50|186943.4|186818.4|186943.9|186818.9|186943.9|186818.9|186941.4|186816.4|6
1724119920000|2024-08-20 02:12:00|186942|186817|186945.6|186820.6|186945.6|186820.6|186942|186817|7
1724119930000|2024-08-20 02:12:10|186947|186822|186954.1|186829.1|186954.1|186829.1|186947|186822|6
1724119940000|2024-08-20 02:12:20|186953.2|186828.2|186954.1|186829.1|186954.1|186829.1|186953.2|186828.2|2
1724119950000|2024-08-20 02:12:30|186955.1|186830.1|186955.3|186830.3|186955.3|186830.3|186955.1|186830.1|2
1724119960000|2024-08-20 02:12:40|186957.8|186832.8|186957.8|186832.8|186957.8|186832.8|186957.8|186832.8|1
1724119970000|2024-08-20 02:12:50|186960.2|186835.2|186959.9|186834.9|186960.8|186835.8|186959.9|186834.9|3
1724119980000|2024-08-20 02:13:00|186961.8|186836.8|186983|186858|186984.3|186859.3|186961.8|186836.8|4
1724119990000|2024-08-20 02:13:10|186983.6|186858.6|186987|186862|186989|186864|186983.6|186858.6|10
1724120000000|2024-08-20 02:13:20|186988.8|186863.8|186986.7|186861.7|186989|186864|186986.3|186861.3|6
1724120010000|2024-08-20 02:13:30|186986.5|186861.5|186985.6|186860.6|186986.5|186861.5|186985.6|186860.6|2
1724120020000|2024-08-20 02:13:40|186985.9|186860.9|186984.4|186859.4|186985.9|186860.9|186984.4|186859.4|2
1724120030000|2024-08-20 02:13:50|186991.8|186866.8|186986.6|186861.6|186995.3|186870.3|186986.6|186861.6|7
1724120040000|2024-08-20 02:14:00|186988.4|186863.4|186986.5|186861.5|186990|186865|186986.5|186861.5|13
1724120050000|2024-08-20 02:14:10|186987.1|186862.1|186983.9|186858.9|186987.1|186862.1|186983.7|186858.7|18
1724120060000|2024-08-20 02:14:20|186985.6|186860.6|186979.4|186854.4|186985.6|186860.6|186979.4|186854.4|6
1724120070000|2024-08-20 02:14:30|186981|186856|186984.9|186859.9|186984.9|186859.9|186981|186856|3
1724120080000|2024-08-20 02:14:40|186986.5|186861.5|186985.6|186860.6|186986.5|186861.5|186983.3|186858.3|20
1724120090000|2024-08-20 02:14:50|186983.3|186858.3|186984.4|186859.4|186985.6|186860.6|186982.8|186857.8|14
1724120100000|2024-08-20 02:15:00|186983|186858|186985.2|186860.2|186987.5|186862.5|186982.8|186857.8|9
1724120110000|2024-08-20 02:15:10|186985.4|186860.4|186987.9|186862.9|186989.1|186864.1|186985.3|186860.3|7
1724120130000|2024-08-20 02:15:30|186986.1|186861.1|186987.1|186862.1|186987.3|186862.3|186986.1|186861.1|5
1724120140000|2024-08-20 02:15:40|186986.9|186861.9|186988.8|186863.8|186988.8|186863.8|186986.9|186861.9|2
1724120150000|2024-08-20 02:15:50|186988.9|186863.9|186988.9|186863.9|186988.9|186863.9|186988.9|186863.9|1
1724120160000|2024-08-20 02:16:00|186989.7|186864.7|186989.3|186864.3|186994.4|186869.4|186987.7|186862.7|7
1724120170000|2024-08-20 02:16:10|186989.5|186864.5|186993.3|186868.3|186993.3|186868.3|186989.5|186864.5|8
1724120180000|2024-08-20 02:16:20|186989.8|186864.8|186989.9|186864.9|186992.9|186867.9|186989.8|186864.8|8
1724120190000|2024-08-20 02:16:30|186992.6|186867.6|186993.5|186868.5|186993.8|186868.8|186992.6|186867.6|4
1724120200000|2024-08-20 02:16:40|186993.8|186868.8|186994.8|186869.8|186994.9|186869.9|186993.8|186868.8|6
1724120210000|2024-08-20 02:16:50|186994.6|186869.6|186992.2|186867.2|186994.8|186869.8|186992.2|186867.2|4
1724120220000|2024-08-20 02:17:00|186988.8|186863.8|186988.8|186863.8|186988.8|186863.8|186988.8|186863.8|1
1724120230000|2024-08-20 02:17:10|186988.3|186863.3|186988.3|186863.3|186988.3|186863.3|186988.3|186863.3|1
1724120240000|2024-08-20 02:17:20|186993.2|186868.2|187000.4|186875.4|187002.1|186877.1|186992.8|186867.8|4
1724120250000|2024-08-20 02:17:30|187003.1|186878.1|187003.1|186878.1|187003.1|186878.1|187003.1|186878.1|1
1724120260000|2024-08-20 02:17:40|187006.7|186881.7|186997|186872|187006.7|186881.7|186997|186872|5
1724120270000|2024-08-20 02:17:50|186996.9|186871.9|186996.7|186871.7|186996.9|186871.9|186996.7|186871.7|2
1724120290000|2024-08-20 02:18:10|186996.6|186871.6|186997.9|186872.9|187000.6|186875.6|186996.6|186871.6|4
1724120320000|2024-08-20 02:18:40|187015|186890|187015|186890|187015|186890|187015|186890|1
1724120330000|2024-08-20 02:18:50|187000.5|186875.5|187002.3|186877.3|187002.3|186877.3|187000.5|186875.5|2
1724120340000|2024-08-20 02:19:00|186996.4|186871.4|186999|186874|186999.2|186874.2|186995.6|186870.6|5
1724120350000|2024-08-20 02:19:10|186999.9|186874.9|186999.9|186874.9|186999.9|186874.9|186999.9|186874.9|1
1724120370000|2024-08-20 02:19:30|187002.8|186877.8|187002.8|186877.8|187002.8|186877.8|187002.8|186877.8|1
1724120380000|2024-08-20 02:19:40|187016|186891|187016|186891|187016|186891|187016|186891|1
1724120400000|2024-08-20 02:20:00|187000.5|186875.5|187000.5|186875.5|187000.5|186875.5|187000.5|186875.5|1
1724120430000|2024-08-20 02:20:30|187000.1|186875.1|187000.6|186875.6|187000.6|186875.6|186998.9|186873.9|3
1724120440000|2024-08-20 02:20:40|186999.5|186874.5|186999.5|186874.5|186999.5|186874.5|186999.5|186874.5|1
1724120450000|2024-08-20 02:20:50|186996|186871|186996|186871|186996|186871|186996|186871|1
1724120460000|2024-08-20 02:21:00|187000.3|186875.3|186989.2|186864.2|187000.3|186875.3|186989.2|186864.2|3
1724120500000|2024-08-20 02:21:40|187005.8|186880.8|187005.8|186880.8|187005.8|186880.8|187005.8|186880.8|1
1724120510000|2024-08-20 02:21:50|186999.1|186874.1|186994.7|186869.7|186999.1|186874.1|186993.2|186868.2|5
1724120520000|2024-08-20 02:22:00|186993.9|186868.9|186993.9|186868.9|186993.9|186868.9|186993.9|186868.9|1
1724120530000|2024-08-20 02:22:10|186992.2|186867.2|186991.4|186866.4|186992.2|186867.2|186991.4|186866.4|2
1724120540000|2024-08-20 02:22:20|186997.7|186872.7|186999.2|186874.2|186999.2|186874.2|186997.7|186872.7|2
1724120550000|2024-08-20 02:22:30|186998.7|186873.7|186998.1|186873.1|187000.5|186875.5|186997.7|186872.7|4
1724120560000|2024-08-20 02:22:40|187000.7|186875.7|186996.8|186871.8|187000.7|186875.7|186996.8|186871.8|2
1724120570000|2024-08-20 02:22:50|187000|186875|186995.3|186870.3|187000.3|186875.3|186995.3|186870.3|4
1724120580000|2024-08-20 02:23:00|186998.5|186873.5|186999.6|186874.6|187002.7|186877.7|186998.5|186873.5|4
1724120600000|2024-08-20 02:23:20|187002.7|186877.7|187000.1|186875.1|187002.9|186877.9|187000.1|186875.1|3
1724120630000|2024-08-20 02:23:50|187000.3|186875.3|187001.8|186876.8|187004.8|186879.8|187000.3|186875.3|4
1724120640000|2024-08-20 02:24:00|187008.3|186883.3|187002.7|186877.7|187008.3|186883.3|187002.7|186877.7|2
1724120660000|2024-08-20 02:24:20|187006.8|186881.8|186997.4|186872.4|187006.8|186881.8|186997.4|186872.4|5
1724120690000|2024-08-20 02:24:50|187000.8|186875.8|187000.8|186875.8|187000.8|186875.8|187000.8|186875.8|1
1724120700000|2024-08-20 02:25:00|187016.4|186891.4|187016.4|186891.4|187016.4|186891.4|187016.4|186891.4|1
1724120720000|2024-08-20 02:25:20|187016.3|186891.3|187001|186876|187016.3|186891.3|187001|186876|2
1724120730000|2024-08-20 02:25:30|186998.4|186873.4|186998.8|186873.8|186998.8|186873.8|186998.4|186873.4|2
1724120750000|2024-08-20 02:25:50|187009|186884|187000.6|186875.6|187009|186884|187000.6|186875.6|3
1724120760000|2024-08-20 02:26:00|187002.8|186877.8|187000.6|186875.6|187002.8|186877.8|187000.6|186875.6|2
1724120770000|2024-08-20 02:26:10|187003.1|186878.1|186996.6|186871.6|187003.1|186878.1|186996.6|186871.6|3
1724120790000|2024-08-20 02:26:30|186999.9|186874.9|186999.9|186874.9|186999.9|186874.9|186999.9|186874.9|1
1724120800000|2024-08-20 02:26:40|187015.1|186890.1|187015.1|186890.1|187015.1|186890.1|187015.1|186890.1|1
1724120830000|2024-08-20 02:27:10|187002.3|186877.3|186996.2|186871.2|187002.3|186877.3|186994.3|186869.3|6
1724120850000|2024-08-20 02:27:30|186996.4|186871.4|186998.7|186873.7|186998.7|186873.7|186996.4|186871.4|2
1724120860000|2024-08-20 02:27:40|187002.9|186877.9|186998.9|186873.9|187007.7|186882.7|186998.9|186873.9|4
1724120870000|2024-08-20 02:27:50|186999.8|186874.8|186999.8|186874.8|186999.8|186874.8|186999.8|186874.8|1
1724120880000|2024-08-20 02:28:00|187000|186875|187000|186875|187000|186875|187000|186875|1
1724120890000|2024-08-20 02:28:10|186999.8|186874.8|186996|186871|186999.8|186874.8|186996|186871|2
1724120920000|2024-08-20 02:28:40|187015.1|186890.1|187014.4|186889.4|187015.1|186890.1|187014.4|186889.4|2
1724120930000|2024-08-20 02:28:50|187000.2|186875.2|187000.2|186875.2|187000.2|186875.2|187000.2|186875.2|1
1724120940000|2024-08-20 02:29:00|186998.7|186873.7|186994.9|186869.9|186998.7|186873.7|186994.9|186869.9|2
1724120960000|2024-08-20 02:29:20|186997.8|186872.8|186996.4|186871.4|187000.4|186875.4|186996.4|186871.4|4
1724120990000|2024-08-20 02:29:50|186997.6|186872.6|187015.2|186890.2|187015.2|186890.2|186997.6|186872.6|2
1724121010000|2024-08-20 02:30:10|187001.3|186876.3|187001.3|186876.3|187001.3|186876.3|187001.3|186876.3|1
1724121050000|2024-08-20 02:30:50|187015.2|186890.2|187015.2|186890.2|187015.2|186890.2|187015.2|186890.2|1
1724121070000|2024-08-20 02:31:10|187006.5|186881.5|187001.6|186876.6|187006.5|186881.5|187001.6|186876.6|2
1724121100000|2024-08-20 02:31:40|187016.2|186891.2|187016.2|186891.2|187016.2|186891.2|187016.2|186891.2|1
1724121110000|2024-08-20 02:31:50|187016.6|186891.6|187016.6|186891.6|187016.6|186891.6|187016.6|186891.6|1
1724121120000|2024-08-20 02:32:00|187004|186879|187002|186877|187004|186879|187001.3|186876.3|3
1724121150000|2024-08-20 02:32:30|187005.5|186880.5|187016.6|186891.6|187016.6|186891.6|187005.5|186880.5|2
1724121170000|2024-08-20 02:32:50|187001.3|186876.3|186995|186870|187001.3|186876.3|186994.9|186869.9|3
1724121180000|2024-08-20 02:33:00|186995.2|186870.2|187001.5|186876.5|187001.5|186876.5|186995.2|186870.2|4
1724121190000|2024-08-20 02:33:10|187002.1|186877.1|187003|186878|187003.1|186878.1|187002.1|186877.1|3
1724121200000|2024-08-20 02:33:20|187001.2|186876.2|186998.7|186873.7|187001.2|186876.2|186997.8|186872.8|10
1724121220000|2024-08-20 02:33:40|186999.3|186874.3|187001.6|186876.6|187002.5|186877.5|186998.7|186873.7|16
1724121230000|2024-08-20 02:33:50|187003.8|186878.8|187001.3|186876.3|187003.8|186878.8|187001.3|186876.3|8
1724121260000|2024-08-20 02:34:20|187000.1|186875.1|187000.1|186875.1|187000.1|186875.1|187000.1|186875.1|1
1724121270000|2024-08-20 02:34:30|187006.9|186881.9|186996.6|186871.6|187009.9|186884.9|186996.6|186871.6|3
1724121280000|2024-08-20 02:34:40|186998.8|186873.8|186999.2|186874.2|187002.6|186877.6|186998.8|186873.8|4
1724121310000|2024-08-20 02:35:10|187000|186875|187010.2|186885.2|187010.2|186885.2|187000|186875|2
1724121330000|2024-08-20 02:35:30|186999.7|186874.7|186998.8|186873.8|186999.7|186874.7|186998.8|186873.8|2
1724121360000|2024-08-20 02:36:00|187005.3|186880.3|187005.3|186880.3|187005.3|186880.3|187005.3|186880.3|1
1724121370000|2024-08-20 02:36:10|187016.2|186891.2|187002|186877|187016.2|186891.2|187001.9|186876.9|5
1724121380000|2024-08-20 02:36:20|186999.8|186874.8|187004.3|186879.3|187004.3|186879.3|186999.8|186874.8|2
1724121410000|2024-08-20 02:36:50|187017|186892|187017|186892|187017|186892|187017|186892|1
1724121430000|2024-08-20 02:37:10|187005.8|186880.8|186999.5|186874.5|187005.8|186880.8|186999.5|186874.5|2
1724121440000|2024-08-20 02:37:20|186998.2|186873.2|186995.6|186870.6|186998.2|186873.2|186993.9|186868.9|3
1724121450000|2024-08-20 02:37:30|186995.4|186870.4|186999.2|186874.2|186999.5|186874.5|186993.6|186868.6|6
1724121460000|2024-08-20 02:37:40|187001.1|186876.1|187000.6|186875.6|187003.1|186878.1|186995.5|186870.5|14
1724121470000|2024-08-20 02:37:50|187002.3|186877.3|186996.9|186871.9|187002.3|186877.3|186994.4|186869.4|12
1724121480000|2024-08-20 02:38:00|186994|186869|186942|186817|186994|186869|186942|186817|8
1724121500000|2024-08-20 02:38:20|186941.2|186816.2|186941.2|186816.2|186941.2|186816.2|186941.2|186816.2|1
1724121510000|2024-08-20 02:38:30|186945.6|186820.6|186946.9|186821.9|186946.9|186821.9|186945.6|186820.6|2
1724121520000|2024-08-20 02:38:40|186947.4|186822.4|186951|186826|186951|186826|186947.4|186822.4|3
1724121530000|2024-08-20 02:38:50|186950.7|186825.7|186950.7|186825.7|186950.7|186825.7|186950.7|186825.7|1
1724121550000|2024-08-20 02:39:10|186950.8|186825.8|186956.8|186831.8|186956.8|186831.8|186950.8|186825.8|4
1724121560000|2024-08-20 02:39:20|186967.1|186842.1|186967|186842|186967.1|186842.1|186967|186842|2
1724121570000|2024-08-20 02:39:30|186966.9|186841.9|186965.1|186840.1|186966.9|186841.9|186965.1|186840.1|2
1724121580000|2024-08-20 02:39:40|186955.1|186830.1|186955.1|186830.1|186955.1|186830.1|186955.1|186830.1|1
1724121600000|2024-08-20 02:40:00|186951.3|186826.3|186950.6|186825.6|186951.3|186826.3|186949.2|186824.2|4
1724121630000|2024-08-20 02:40:30|186954.7|186829.7|186954.7|186829.7|186954.7|186829.7|186954.7|186829.7|1
1724121640000|2024-08-20 02:40:40|186966|186841|186953|186828|186966|186841|186953|186828|2
1724121650000|2024-08-20 02:40:50|186957.5|186832.5|186934.3|186809.3|186957.5|186832.5|186929.9|186804.9|4
1724121680000|2024-08-20 02:41:20|186946.9|186821.9|186946.9|186821.9|186946.9|186821.9|186946.9|186821.9|1
1724121700000|2024-08-20 02:41:40|186947.8|186822.8|186937|186812|186947.8|186822.8|186937|186812|2
1724121710000|2024-08-20 02:41:50|186940.6|186815.6|186963.8|186838.8|186967.4|186842.4|186937.2|186812.2|8
1724121720000|2024-08-20 02:42:00|186963.1|186838.1|186962.7|186837.7|186966.2|186841.2|186962.7|186837.7|4
1724121730000|2024-08-20 02:42:10|186965.9|186840.9|186964.3|186839.3|186965.9|186840.9|186961.7|186836.7|15
1724121740000|2024-08-20 02:42:20|186961.7|186836.7|186960.8|186835.8|186964|186839|186960.8|186835.8|11
1724121750000|2024-08-20 02:42:30|186960.4|186835.4|186953.7|186828.7|186960.4|186835.4|186953.5|186828.5|4
1724121760000|2024-08-20 02:42:40|186954.6|186829.6|186951|186826|186954.6|186829.6|186951|186826|5
1724121770000|2024-08-20 02:42:50|186953.1|186828.1|186953|186828|186953.1|186828.1|186953|186828|2
1724121780000|2024-08-20 02:43:00|186957.1|186832.1|186949.8|186824.8|186957.1|186832.1|186947.5|186822.5|5
1724121790000|2024-08-20 02:43:10|186949.9|186824.9|186954.1|186829.1|186954.1|186829.1|186949.9|186824.9|9
1724121810000|2024-08-20 02:43:30|186953.5|186828.5|186956.2|186831.2|186956.2|186831.2|186953.5|186828.5|3
1724121820000|2024-08-20 02:43:40|186954.9|186829.9|186938.2|186813.2|186954.9|186829.9|186936.1|186811.1|5
1724121830000|2024-08-20 02:43:50|186938.4|186813.4|186938.2|186813.2|186940.3|186815.3|186933.2|186808.2|35
1724121840000|2024-08-20 02:44:00|186935.7|186810.7|186939.4|186814.4|186941.6|186816.6|186932.8|186807.8|26
1724121850000|2024-08-20 02:44:10|186939.7|186814.7|186939.5|186814.5|186940.3|186815.3|186933.4|186808.4|22
1724121870000|2024-08-20 02:44:30|186940.3|186815.3|186933.9|186808.9|186941.8|186816.8|186933.9|186808.9|17
1724121880000|2024-08-20 02:44:40|186931.7|186806.7|186903.6|186778.6|186931.7|186806.7|186898.8|186773.8|10
1724121890000|2024-08-20 02:44:50|186904.7|186779.7|186901.5|186776.5|186905.3|186780.3|186900.6|186775.6|16
1724121900000|2024-08-20 02:45:00|186901.6|186776.6|186901|186776|186901.6|186776.6|186899.1|186774.1|4
1724121910000|2024-08-20 02:45:10|186900|186775|186900|186775|186900|186775|186900|186775|1
1724121920000|2024-08-20 02:45:20|186900.1|186775.1|186900.1|186775.1|186900.1|186775.1|186900.1|186775.1|1
1724121930000|2024-08-20 02:45:30|186900.2|186775.2|186909.2|186784.2|186909.2|186784.2|186900.2|186775.2|4
1724121940000|2024-08-20 02:45:40|186906.4|186781.4|186906.5|186781.5|186906.7|186781.7|186905.7|186780.7|4
1724121950000|2024-08-20 02:45:50|186905.7|186780.7|186905.7|186780.7|186905.7|186780.7|186905.7|186780.7|1
1724121960000|2024-08-20 02:46:00|186910.9|186785.9|186917.9|186792.9|186917.9|186792.9|186910.9|186785.9|2
1724121970000|2024-08-20 02:46:10|186918.1|186793.1|186917.1|186792.1|186918.1|186793.1|186917.1|186792.1|3
1724121990000|2024-08-20 02:46:30|186916.2|186791.2|186916.2|186791.2|186916.2|186791.2|186916.2|186791.2|1
1724122000000|2024-08-20 02:46:40|186921.4|186796.4|186921.4|186796.4|186921.4|186796.4|186921.4|186796.4|1
1724122010000|2024-08-20 02:46:50|186921.3|186796.3|186917.4|186792.4|186921.3|186796.3|186917.4|186792.4|2
1724122020000|2024-08-20 02:47:00|186918.4|186793.4|186916.9|186791.9|186918.4|186793.4|186916.9|186791.9|3
1724122030000|2024-08-20 02:47:10|186916.1|186791.1|186915|186790|186916.1|186791.1|186915|186790|3
1724122040000|2024-08-20 02:47:20|186913.4|186788.4|186913.3|186788.3|186913.4|186788.4|186913.3|186788.3|2
1724122050000|2024-08-20 02:47:30|186916.2|186791.2|186912.8|186787.8|186916.2|186791.2|186912.7|186787.7|3
1724122080000|2024-08-20 02:48:00|186908|186783|186844.2|186719.2|186908|186783|186836|186711|6
1724122090000|2024-08-20 02:48:10|186844.7|186719.7|186866.6|186741.6|186866.6|186741.6|186844.7|186719.7|4
1724122100000|2024-08-20 02:48:20|186869.6|186744.6|186865.6|186740.6|186869.6|186744.6|186865.6|186740.6|2
1724122130000|2024-08-20 02:48:50|186868|186743|186875.6|186750.6|186876.2|186751.2|186868|186743|3
1724122140000|2024-08-20 02:49:00|186875.3|186750.3|186903.1|186778.1|186909.1|186784.1|186875.3|186750.3|9
1724122150000|2024-08-20 02:49:10|186901.5|186776.5|186907.1|186782.1|186909.9|186784.9|186900.7|186775.7|6
1724122160000|2024-08-20 02:49:20|186906.8|186781.8|186906.8|186781.8|186906.8|186781.8|186906.8|186781.8|1
1724122170000|2024-08-20 02:49:30|186907.6|186782.6|186902.5|186777.5|186907.6|186782.6|186902.5|186777.5|4
1724122180000|2024-08-20 02:49:40|186903.5|186778.5|186901.3|186776.3|186903.5|186778.5|186901.3|186776.3|2
1724122190000|2024-08-20 02:49:50|186901.8|186776.8|186901.7|186776.7|186902|186777|186900.5|186775.5|10
1724122200000|2024-08-20 02:50:00|186902.4|186777.4|186902|186777|186902.9|186777.9|186901.9|186776.9|9
1724122210000|2024-08-20 02:50:10|186902.4|186777.4|186905.5|186780.5|186905.5|186780.5|186901.6|186776.6|15
1724122220000|2024-08-20 02:50:20|186905.7|186780.7|186906.4|186781.4|186906.7|186781.7|186905.7|186780.7|6
1724122230000|2024-08-20 02:50:30|186906.5|186781.5|186906.5|186781.5|186906.5|186781.5|186905.4|186780.4|7
1724122240000|2024-08-20 02:50:40|186907|186782|186902.4|186777.4|186907|186782|186902.2|186777.2|12
1724122250000|2024-08-20 02:50:50|186903.1|186778.1|186904.9|186779.9|186905.2|186780.2|186903.1|186778.1|14
1724122260000|2024-08-20 02:51:00|186905.2|186780.2|186904.9|186779.9|186905.2|186780.2|186904.9|186779.9|2
1724122280000|2024-08-20 02:51:20|186907.5|186782.5|186907.5|186782.5|186907.5|186782.5|186907.5|186782.5|1
1724122290000|2024-08-20 02:51:30|186910.4|186785.4|186919|186794|186920.8|186795.8|186908.4|186783.4|6
1724122300000|2024-08-20 02:51:40|186919.2|186794.2|186944.6|186819.6|186946.1|186821.1|186919.2|186794.2|23
1724122310000|2024-08-20 02:51:50|186942.5|186817.5|186945.2|186820.2|186945.2|186820.2|186942.5|186817.5|4
1724122320000|2024-08-20 02:52:00|186945.7|186820.7|186943.5|186818.5|186945.7|186820.7|186938.6|186813.6|18
1724122330000|2024-08-20 02:52:10|186940.7|186815.7|186945.6|186820.6|186945.8|186820.8|186940.7|186815.7|9
1724122340000|2024-08-20 02:52:20|186946.1|186821.1|186943.1|186818.1|186946.1|186821.1|186941.5|186816.5|12
1724122350000|2024-08-20 02:52:30|186942.9|186817.9|186942.9|186817.9|186942.9|186817.9|186942.9|186817.9|1
1724122360000|2024-08-20 02:52:40|186938.8|186813.8|186941.1|186816.1|186942.7|186817.7|186936.9|186811.9|5
1724122370000|2024-08-20 02:52:50|186940.8|186815.8|186940.8|186815.8|186940.8|186815.8|186940.8|186815.8|1
1724122390000|2024-08-20 02:53:10|186947|186822|186947|186822|186947|186822|186947|186822|1
1724122400000|2024-08-20 02:53:20|186937.3|186812.3|186942.9|186817.9|186942.9|186817.9|186937.3|186812.3|2
1724122420000|2024-08-20 02:53:40|186941.1|186816.1|186941.1|186816.1|186941.1|186816.1|186941.1|186816.1|1
1724122430000|2024-08-20 02:53:50|186941.2|186816.2|186941.2|186816.2|186941.2|186816.2|186941.2|186816.2|1
1724122440000|2024-08-20 02:54:00|186943.1|186818.1|186943.1|186818.1|186943.1|186818.1|186943.1|186818.1|1
1724122450000|2024-08-20 02:54:10|186946.8|186821.8|186946.8|186821.8|186946.8|186821.8|186946.8|186821.8|1
1724122460000|2024-08-20 02:54:20|186943|186818|186943|186818|186943|186818|186943|186818|1
1724122490000|2024-08-20 02:54:50|186946.8|186821.8|186946.8|186821.8|186946.8|186821.8|186946.8|186821.8|1
1724122500000|2024-08-20 02:55:00|186941.7|186816.7|186942.6|186817.6|186943.9|186818.9|186941.7|186816.7|8
1724122510000|2024-08-20 02:55:10|186943.6|186818.6|186944.9|186819.9|186944.9|186819.9|186943.6|186818.6|3
1724122520000|2024-08-20 02:55:20|186945.3|186820.3|186945.8|186820.8|186945.8|186820.8|186944.7|186819.7|4
1724122540000|2024-08-20 02:55:40|186945.5|186820.5|186945.5|186820.5|186945.5|186820.5|186945.5|186820.5|1
1724122550000|2024-08-20 02:55:50|186948.9|186823.9|186953.1|186828.1|186953.1|186828.1|186948.9|186823.9|2
1724122560000|2024-08-20 02:56:00|186941.6|186816.6|186941.6|186816.6|186941.6|186816.6|186941.6|186816.6|1
1724122580000|2024-08-20 02:56:20|186944.4|186819.4|186944.4|186819.4|186944.4|186819.4|186944.4|186819.4|1
1724122590000|2024-08-20 02:56:30|186949.2|186824.2|186941.9|186816.9|186949.2|186824.2|186941.9|186816.9|9
1724122600000|2024-08-20 02:56:40|186944.6|186819.6|186945.6|186820.6|186945.6|186820.6|186944.6|186819.6|2
1724122610000|2024-08-20 02:56:50|186946|186821|186942.9|186817.9|186946|186821|186939.8|186814.8|5
1724122620000|2024-08-20 02:57:00|186941.2|186816.2|186941.9|186816.9|186941.9|186816.9|186941.2|186816.2|2
1724122630000|2024-08-20 02:57:10|186943.7|186818.7|186943.7|186818.7|186943.7|186818.7|186943.7|186818.7|1
1724122640000|2024-08-20 02:57:20|186943.6|186818.6|186943.6|186818.6|186943.6|186818.6|186943.6|186818.6|1
1724122650000|2024-08-20 02:57:30|186950.1|186825.1|186941.6|186816.6|186950.1|186825.1|186939.3|186814.3|6
1724122660000|2024-08-20 02:57:40|186941.7|186816.7|186944.3|186819.3|186944.3|186819.3|186941.7|186816.7|2
1724122670000|2024-08-20 02:57:50|186943.6|186818.6|186943.6|186818.6|186943.6|186818.6|186943.3|186818.3|3
1724122680000|2024-08-20 02:58:00|186943.8|186818.8|186943.8|186818.8|186943.8|186818.8|186943.8|186818.8|1
1724122690000|2024-08-20 02:58:10|186940|186815|186943.1|186818.1|186943.1|186818.1|186937.9|186812.9|6
1724122720000|2024-08-20 02:58:40|186950.7|186825.7|186950.7|186825.7|186950.7|186825.7|186950.7|186825.7|1
1724122740000|2024-08-20 02:59:00|186950.8|186825.8|186950.8|186825.8|186950.8|186825.8|186950.8|186825.8|1
1724122750000|2024-08-20 02:59:10|186948.2|186823.2|186948.2|186823.2|186948.2|186823.2|186948.2|186823.2|1
1724122760000|2024-08-20 02:59:20|186948|186823|186948|186823|186948|186823|186948|186823|1
1724122780000|2024-08-20 02:59:40|186950|186825|186950|186825|186950|186825|186950|186825|1
1724122800000|2024-08-20 03:00:00|186948.5|186823.5|186941.9|186816.9|186948.5|186823.5|186939|186814|6
1724122810000|2024-08-20 03:00:10|186943.5|186818.5|186943.5|186818.5|186943.5|186818.5|186943.5|186818.5|1
1724122820000|2024-08-20 03:00:20|186944.9|186819.9|186944.2|186819.2|186944.9|186819.9|186943.9|186818.9|3
1724122830000|2024-08-20 03:00:30|186942.7|186817.7|186942.7|186817.7|186942.7|186817.7|186942.7|186817.7|1
1724122840000|2024-08-20 03:00:40|186943.5|186818.5|186941.3|186816.3|186943.5|186818.5|186941.3|186816.3|2
1724122850000|2024-08-20 03:00:50|186943.5|186818.5|186943.2|186818.2|186943.5|186818.5|186942.2|186817.2|3
1724122860000|2024-08-20 03:01:00|186945.2|186820.2|186942.8|186817.8|186945.2|186820.2|186942.8|186817.8|3
1724122870000|2024-08-20 03:01:10|186941|186816|186941|186816|186941|186816|186941|186816|1
1724122880000|2024-08-20 03:01:20|186942|186817|186942|186817|186942|186817|186942|186817|1
1724122890000|2024-08-20 03:01:30|186940.9|186815.9|186942.2|186817.2|186942.2|186817.2|186940.9|186815.9|2
1724122910000|2024-08-20 03:01:50|186943.4|186818.4|186902.5|186777.5|186943.4|186818.4|186902.5|186777.5|4
1724122920000|2024-08-20 03:02:00|186902.2|186777.2|186902.2|186777.2|186902.2|186777.2|186902.2|186777.2|1
1724122930000|2024-08-20 03:02:10|186901.5|186776.5|186904.2|186779.2|186904.2|186779.2|186901.5|186776.5|8
1724122940000|2024-08-20 03:02:20|186902|186777|186904.1|186779.1|186905.1|186780.1|186902|186777|10
1724122950000|2024-08-20 03:02:30|186904.8|186779.8|186903.5|186778.5|186904.8|186779.8|186903|186778|5
1724122960000|2024-08-20 03:02:40|186901.6|186776.6|186903.3|186778.3|186903.5|186778.5|186901.6|186776.6|3
1724122970000|2024-08-20 03:02:50|186903.2|186778.2|186902|186777|186903.2|186778.2|186901.1|186776.1|3
1724122980000|2024-08-20 03:03:00|186902.6|186777.6|186906.6|186781.6|186906.6|186781.6|186902.6|186777.6|3
1724123000000|2024-08-20 03:03:20|186905|186780|186905|186780|186905|186780|186905|186780|1
1724123010000|2024-08-20 03:03:30|186904.8|186779.8|186904.8|186779.8|186904.8|186779.8|186904.8|186779.8|1
1724123030000|2024-08-20 03:03:50|186907.4|186782.4|186907.4|186782.4|186907.4|186782.4|186907.4|186782.4|1
1724123060000|2024-08-20 03:04:20|186910.5|186785.5|186910.5|186785.5|186910.5|186785.5|186910.5|186785.5|1
1724123090000|2024-08-20 03:04:50|186907.2|186782.2|186907.2|186782.2|186907.2|186782.2|186907.2|186782.2|1
1724123100000|2024-08-20 03:05:00|186906.3|186781.3|186906.3|186781.3|186906.3|186781.3|186906.3|186781.3|1
1724123120000|2024-08-20 03:05:20|186907.5|186782.5|186910.5|186785.5|186910.5|186785.5|186907.5|186782.5|2
1724123140000|2024-08-20 03:05:40|186911.4|186786.4|186910.6|186785.6|186911.4|186786.4|186910.6|186785.6|2
1724123170000|2024-08-20 03:06:10|186910.2|186785.2|186910.2|186785.2|186910.2|186785.2|186910.2|186785.2|1
1724123180000|2024-08-20 03:06:20|186913.4|186788.4|186913.4|186788.4|186913.4|186788.4|186913.4|186788.4|1
1724123190000|2024-08-20 03:06:30|186912.1|186787.1|186907|186782|186912.1|186787.1|186907|186782|2
1724123220000|2024-08-20 03:07:00|186912.1|186787.1|186912.1|186787.1|186912.1|186787.1|186912.1|186787.1|1
1724123230000|2024-08-20 03:07:10|186909.5|186784.5|186910.5|186785.5|186910.5|186785.5|186909.5|186784.5|2
1724123240000|2024-08-20 03:07:20|186909.1|186784.1|186909.1|186784.1|186909.1|186784.1|186909.1|186784.1|1
1724123270000|2024-08-20 03:07:50|186909|186784|186912|186787|186912|186787|186909|186784|2
1724123290000|2024-08-20 03:08:10|186912.1|186787.1|186912.1|186787.1|186912.1|186787.1|186912.1|186787.1|1
1724123300000|2024-08-20 03:08:20|186910|186785|186910|186785|186910|186785|186910|186785|1
1724123320000|2024-08-20 03:08:40|186909|186784|186909|186784|186909|186784|186909|186784|1
1724123330000|2024-08-20 03:08:50|186912.1|186787.1|186912.3|186787.3|186912.3|186787.3|186912.1|186787.1|2
1724123350000|2024-08-20 03:09:10|186909.1|186784.1|186909.1|186784.1|186909.1|186784.1|186909.1|186784.1|1
1724123390000|2024-08-20 03:09:50|186912.3|186787.3|186912.3|186787.3|186912.3|186787.3|186912.3|186787.3|1
1724123410000|2024-08-20 03:10:10|186909|186784|186909|186784|186909|186784|186909|186784|1
1724123420000|2024-08-20 03:10:20|186908.9|186783.9|186908.9|186783.9|186908.9|186783.9|186908.9|186783.9|1
1724123440000|2024-08-20 03:10:40|186912.3|186787.3|186912.3|186787.3|186912.3|186787.3|186912.3|186787.3|1
1724123450000|2024-08-20 03:10:50|186912.5|186787.5|186911.8|186786.8|186912.5|186787.5|186911.8|186786.8|2
1724123460000|2024-08-20 03:11:00|186911.6|186786.6|186911.6|186786.6|186911.6|186786.6|186911.6|186786.6|1
1724123480000|2024-08-20 03:11:20|186911.2|186786.2|186911.2|186786.2|186911.2|186786.2|186911.2|186786.2|1
1724123490000|2024-08-20 03:11:30|186912.8|186787.8|186910.2|186785.2|186912.8|186787.8|186910.2|186785.2|2
1724123510000|2024-08-20 03:11:50|186909.6|186784.6|186909.6|186784.6|186909.6|186784.6|186909.6|186784.6|1
1724123520000|2024-08-20 03:12:00|186910.6|186785.6|186909.3|186784.3|186910.6|186785.6|186909.3|186784.3|3
1724123540000|2024-08-20 03:12:20|186909.9|186784.9|186909.9|186784.9|186910.6|186785.6|186909.9|186784.9|3
1724123550000|2024-08-20 03:12:30|186912.8|186787.8|186909.9|186784.9|186912.8|186787.8|186909.9|186784.9|2
1724123560000|2024-08-20 03:12:40|186909.4|186784.4|186909.4|186784.4|186909.4|186784.4|186909.4|186784.4|1
1724123580000|2024-08-20 03:13:00|186910.2|186785.2|186909.1|186784.1|186910.2|186785.2|186909.1|186784.1|2
1724123590000|2024-08-20 03:13:10|186906.7|186781.7|186906.5|186781.5|186906.7|186781.7|186906.5|186781.5|2
1724123610000|2024-08-20 03:13:30|186912|186787|186912|186787|186912|186787|186912|186787|1
1724123630000|2024-08-20 03:13:50|186909|186784|186909|186784|186909|186784|186909|186784|1
1724123640000|2024-08-20 03:14:00|186907.9|186782.9|186907.9|186782.9|186907.9|186782.9|186907.9|186782.9|1
1724123660000|2024-08-20 03:14:20|186908.8|186783.8|186908.8|186783.8|186908.8|186783.8|186908.8|186783.8|1
1724123670000|2024-08-20 03:14:30|186912|186787|186912|186787|186912|186787|186912|186787|1
1724123680000|2024-08-20 03:14:40|186909|186784|186909|186784|186909|186784|186909|186784|1
1724123690000|2024-08-20 03:14:50|186907.8|186782.8|186907.8|186782.8|186907.8|186782.8|186907.8|186782.8|1
1724123710000|2024-08-20 03:15:10|186908.7|186783.7|186908.7|186783.7|186908.7|186783.7|186908.7|186783.7|1
1724123730000|2024-08-20 03:15:30|186912|186787|186912|186787|186912|186787|186912|186787|1
1724123750000|2024-08-20 03:15:50|186908.7|186783.7|186908.7|186783.7|186908.7|186783.7|186908.7|186783.7|1
1724123760000|2024-08-20 03:16:00|186909.8|186784.8|186909.8|186784.8|186909.8|186784.8|186909.8|186784.8|1
1724123780000|2024-08-20 03:16:20|186912|186787|186912|186787|186912|186787|186912|186787|1
1724123790000|2024-08-20 03:16:30|186914.2|186789.2|186914.2|186789.2|186914.2|186789.2|186914.2|186789.2|1
1724123800000|2024-08-20 03:16:40|186911.3|186786.3|186911.3|186786.3|186911.3|186786.3|186911.3|186786.3|1
1724123810000|2024-08-20 03:16:50|186911|186786|186911|186786|186911|186786|186911|186786|1
1724123820000|2024-08-20 03:17:00|186913|186788|186913.2|186788.2|186913.2|186788.2|186913|186788|2
1724123840000|2024-08-20 03:17:20|186919.7|186794.7|186987.2|186862.2|186988.5|186863.5|186919.7|186794.7|9
1724123850000|2024-08-20 03:17:30|186984.1|186859.1|186984.8|186859.8|186984.8|186859.8|186984.1|186859.1|2
1724123860000|2024-08-20 03:17:40|186984.9|186859.9|186987.7|186862.7|186987.7|186862.7|186984.9|186859.9|2
1724123880000|2024-08-20 03:18:00|186992.4|186867.4|187022.9|186897.9|187026.6|186901.6|186992.4|186867.4|10
1724123890000|2024-08-20 03:18:10|187020.4|186895.4|187018.3|186893.3|187023.4|186898.4|187018.3|186893.3|10
1724123930000|2024-08-20 03:18:50|187035.4|186910.4|187035.4|186910.4|187035.4|186910.4|187035.4|186910.4|1
1724123950000|2024-08-20 03:19:10|187024.2|186899.2|187024.2|186899.2|187024.2|186899.2|187024.2|186899.2|1
1724123980000|2024-08-20 03:19:40|187035.4|186910.4|187023.5|186898.5|187035.4|186910.4|187023.5|186898.5|2
1724124000000|2024-08-20 03:20:00|187022.8|186897.8|187048|186923|187051.6|186926.6|187022.8|186897.8|7
1724124010000|2024-08-20 03:20:10|187046.8|186921.8|187044.4|186919.4|187049.6|186924.6|187044.4|186919.4|5
1724124020000|2024-08-20 03:20:20|187044.3|186919.3|187047.6|186922.6|187047.6|186922.6|187044.3|186919.3|3
1724124030000|2024-08-20 03:20:30|187045.3|186920.3|187045.3|186920.3|187045.3|186920.3|187045.3|186920.3|1
1724124040000|2024-08-20 03:20:40|187047.6|186922.6|187044.3|186919.3|187047.6|186922.6|187044.3|186919.3|3
1724124050000|2024-08-20 03:20:50|187046.8|186921.8|187046.4|186921.4|187047|186922|187043.9|186918.9|5
1724124060000|2024-08-20 03:21:00|187046.3|186921.3|187043.9|186918.9|187046.3|186921.3|187043.9|186918.9|4
1724124070000|2024-08-20 03:21:10|187046.8|186921.8|187043.9|186918.9|187046.8|186921.8|187043.9|186918.9|2
1724124080000|2024-08-20 03:21:20|187048.5|186923.5|187043.1|186918.1|187048.5|186923.5|187043.1|186918.1|2
1724124090000|2024-08-20 03:21:30|187043|186918|187043.2|186918.2|187044|186919|187043|186918|3
1724124100000|2024-08-20 03:21:40|187045.5|186920.5|187045.5|186920.5|187045.5|186920.5|187045.5|186920.5|1
1724124120000|2024-08-20 03:22:00|187043.3|186918.3|187042.5|186917.5|187043.3|186918.3|187042.5|186917.5|2
1724124150000|2024-08-20 03:22:30|187065.4|186940.4|187065.4|186940.4|187065.4|186940.4|187065.4|186940.4|1
1724124160000|2024-08-20 03:22:40|187045.5|186920.5|187045.5|186920.5|187045.5|186920.5|187045.5|186920.5|1
1724124170000|2024-08-20 03:22:50|187046.8|186921.8|187045.3|186920.3|187046.8|186921.8|187045.3|186920.3|2
1724124180000|2024-08-20 03:23:00|187043.4|186918.4|187042.6|186917.6|187043.4|186918.4|187042.6|186917.6|2
1724124210000|2024-08-20 03:23:30|187044|186919|187060.9|186935.9|187060.9|186935.9|187044|186919|2
1724124230000|2024-08-20 03:23:50|187047.8|186922.8|187047.8|186922.8|187047.8|186922.8|187047.8|186922.8|1
1724124240000|2024-08-20 03:24:00|187049.3|186924.3|187042.9|186917.9|187049.3|186924.3|187042.9|186917.9|4
1724124250000|2024-08-20 03:24:10|187045.8|186920.8|187043.2|186918.2|187045.8|186920.8|187043.2|186918.2|2
1724124260000|2024-08-20 03:24:20|187044.1|186919.1|187043.2|186918.2|187044.1|186919.1|187043.2|186918.2|4
1724124270000|2024-08-20 03:24:30|187044.1|186919.1|187049.9|186924.9|187050.5|186925.5|187043.2|186918.2|5
1724124280000|2024-08-20 03:24:40|187041.3|186916.3|187040.8|186915.8|187041.5|186916.5|187040.8|186915.8|4
1724124310000|2024-08-20 03:25:10|187047.4|186922.4|187047.4|186922.4|187047.4|186922.4|187047.4|186922.4|1
1724124340000|2024-08-20 03:25:40|187065.3|186940.3|187065.3|186940.3|187065.3|186940.3|187065.3|186940.3|1
1724124350000|2024-08-20 03:25:50|187044.5|186919.5|187044.5|186919.5|187044.5|186919.5|187044.5|186919.5|1
1724124360000|2024-08-20 03:26:00|187042.9|186917.9|187042.9|186917.9|187042.9|186917.9|187042.9|186917.9|1
1724124390000|2024-08-20 03:26:30|187048.8|186923.8|187065.3|186940.3|187065.3|186940.3|187048.8|186923.8|2
1724124400000|2024-08-20 03:26:40|187044.5|186919.5|187066.2|186941.2|187069.8|186944.8|187044.5|186919.5|5
1724124410000|2024-08-20 03:26:50|187067.9|186942.9|187063.4|186938.4|187067.9|186942.9|187063.4|186938.4|2
1724124420000|2024-08-20 03:27:00|187064.4|186939.4|187047.2|186922.2|187064.4|186939.4|187047.2|186922.2|10
1724124430000|2024-08-20 03:27:10|187046|186921|187042|186917|187046.2|186921.2|187042|186917|6
1724124440000|2024-08-20 03:27:20|187041.1|186916.1|187041.1|186916.1|187041.1|186916.1|187041.1|186916.1|1
1724124450000|2024-08-20 03:27:30|187042|186917|187042|186917|187042|186917|187042|186917|1
1724124460000|2024-08-20 03:27:40|187041.4|186916.4|187042.6|186917.6|187042.6|186917.6|187039.8|186914.8|3
1724124470000|2024-08-20 03:27:50|187052.2|186927.2|187049.7|186924.7|187052.2|186927.2|187045|186920|12
1724124480000|2024-08-20 03:28:00|187048.5|186923.5|187042.6|186917.6|187048.5|186923.5|187042.6|186917.6|6
1724124490000|2024-08-20 03:28:10|187043.3|186918.3|187040.7|186915.7|187043.3|186918.3|187040.7|186915.7|3
1724124500000|2024-08-20 03:28:20|187041.5|186916.5|187041.5|186916.5|187041.5|186916.5|187041.5|186916.5|1
1724124510000|2024-08-20 03:28:30|187040.7|186915.7|187040.7|186915.7|187040.7|186915.7|187040.7|186915.7|1
1724124520000|2024-08-20 03:28:40|187042.1|186917.1|187044.2|186919.2|187044.8|186919.8|187042.1|186917.1|3
1724124530000|2024-08-20 03:28:50|187042.8|186917.8|187042.7|186917.7|187042.8|186917.8|187042.7|186917.7|2
1724124540000|2024-08-20 03:29:00|187040.5|186915.5|187040.1|186915.1|187041.1|186916.1|187040.1|186915.1|3
1724124550000|2024-08-20 03:29:10|187038.5|186913.5|187038.9|186913.9|187040.3|186915.3|187034.5|186909.5|32
1724124560000|2024-08-20 03:29:20|187036.7|186911.7|187039.3|186914.3|187040.1|186915.1|187035.9|186910.9|34
1724124570000|2024-08-20 03:29:30|187038.7|186913.7|187034.8|186909.8|187039.6|186914.6|187034.8|186909.8|32
1724124580000|2024-08-20 03:29:40|187033.2|186908.2|187033.2|186908.2|187033.2|186908.2|187033.2|186908.2|1
1724124590000|2024-08-20 03:29:50|187035.1|186910.1|187035|186910|187035.1|186910.1|187035|186910|2
1724124600000|2024-08-20 03:30:00|187033.8|186908.8|187038.9|186913.9|187039|186914|187033.8|186908.8|7
1724124610000|2024-08-20 03:30:10|187039.7|186914.7|187039.9|186914.9|187041.5|186916.5|187035.4|186910.4|23
1724124620000|2024-08-20 03:30:20|187040.3|186915.3|187040.1|186915.1|187042|186917|187040|186915|4
1724124630000|2024-08-20 03:30:30|187039.1|186914.1|187058.3|186933.3|187058.6|186933.6|187038|186913|8
1724124640000|2024-08-20 03:30:40|187058.5|186933.5|187058.5|186933.5|187058.5|186933.5|187058.5|186933.5|1
1724124650000|2024-08-20 03:30:50|187057.7|186932.7|187057.7|186932.7|187057.7|186932.7|187057.7|186932.7|1
1724124660000|2024-08-20 03:31:00|187056.7|186931.7|187056.5|186931.5|187056.9|186931.9|187046.1|186921.1|10
1724124670000|2024-08-20 03:31:10|187057.1|186932.1|187072.3|186947.3|187072.3|186947.3|187057.1|186932.1|14
1724124680000|2024-08-20 03:31:20|187069.8|186944.8|187070.4|186945.4|187070.4|186945.4|187069.8|186944.8|2
1724124700000|2024-08-20 03:31:40|187071|186946|187070.9|186945.9|187071|186946|187070.9|186945.9|2
1724124710000|2024-08-20 03:31:50|187076.3|186951.3|187076.7|186951.7|187076.7|186951.7|187076.3|186951.3|2
1724124720000|2024-08-20 03:32:00|187077.5|186952.5|187077.5|186952.5|187077.5|186952.5|187077.5|186952.5|1
1724124730000|2024-08-20 03:32:10|187072.3|186947.3|187072.3|186947.3|187072.3|186947.3|187072.3|186947.3|1
1724124750000|2024-08-20 03:32:30|187074.1|186949.1|187073.7|186948.7|187074.1|186949.1|187073.7|186948.7|2
1724124770000|2024-08-20 03:32:50|187083|186958|187083|186958|187083|186958|187083|186958|1
1724124780000|2024-08-20 03:33:00|187083.3|186958.3|187083.3|186958.3|187083.3|186958.3|187083.3|186958.3|1
1724124790000|2024-08-20 03:33:10|187082.6|186957.6|187069.3|186944.3|187082.6|186957.6|187069.3|186944.3|3
1724124820000|2024-08-20 03:33:40|187073|186948|187076.9|186951.9|187076.9|186951.9|187073|186948|2
1724124830000|2024-08-20 03:33:50|187076.7|186951.7|187076.7|186951.7|187076.7|186951.7|187076.7|186951.7|1
1724124840000|2024-08-20 03:34:00|187075.7|186950.7|187072|186947|187075.7|186950.7|187072|186947|2
1724124850000|2024-08-20 03:34:10|187072.3|186947.3|187072.3|186947.3|187072.3|186947.3|187072.3|186947.3|1
1724124870000|2024-08-20 03:34:30|187074.1|186949.1|187083.5|186958.5|187083.5|186958.5|187074.1|186949.1|2
1724124900000|2024-08-20 03:35:00|187073.5|186948.5|187073.6|186948.6|187073.6|186948.6|187073.5|186948.5|2
1724124930000|2024-08-20 03:35:30|187073.1|186948.1|187082.7|186957.7|187082.7|186957.7|187073.1|186948.1|2
1724124940000|2024-08-20 03:35:40|187082.3|186957.3|187082.3|186957.3|187082.3|186957.3|187082.3|186957.3|1
1724124950000|2024-08-20 03:35:50|187072.9|186947.9|187072.9|186947.9|187072.9|186947.9|187072.9|186947.9|1
1724124980000|2024-08-20 03:36:20|187072.7|186947.7|187072.7|186947.7|187072.7|186947.7|187072.7|186947.7|1
1724124990000|2024-08-20 03:36:30|187082|186957|187082|186957|187082|186957|187082|186957|1
1724125010000|2024-08-20 03:36:50|187072.7|186947.7|187072.7|186947.7|187072.7|186947.7|187072.7|186947.7|1
1724125020000|2024-08-20 03:37:00|187073.5|186948.5|187073.5|186948.5|187073.5|186948.5|187073.5|186948.5|1
1724125050000|2024-08-20 03:37:30|187083.6|186958.6|187077.8|186952.8|187083.6|186958.6|187077.8|186952.8|2
1724125060000|2024-08-20 03:37:40|187078.2|186953.2|187073.3|186948.3|187078.2|186953.2|187073.3|186948.3|2
1724125070000|2024-08-20 03:37:50|187071.9|186946.9|187071.9|186946.9|187071.9|186946.9|187071.9|186946.9|1
1724125080000|2024-08-20 03:38:00|187070.9|186945.9|187070.9|186945.9|187070.9|186945.9|187070.9|186945.9|1
1724125100000|2024-08-20 03:38:20|187074.4|186949.4|187074.4|186949.4|187074.4|186949.4|187074.4|186949.4|1
1724125110000|2024-08-20 03:38:30|187073.9|186948.9|187073.9|186948.9|187073.9|186948.9|187073.9|186948.9|1
1724125120000|2024-08-20 03:38:40|187078.6|186953.6|187070.9|186945.9|187078.6|186953.6|187070.9|186945.9|2
1724125130000|2024-08-20 03:38:50|187073|186948|187070.9|186945.9|187073|186948|187070.9|186945.9|2
1724125140000|2024-08-20 03:39:00|187073|186948|187073|186948|187073|186948|187070.9|186945.9|7
1724125150000|2024-08-20 03:39:10|187082.9|186957.9|187082.9|186957.9|187082.9|186957.9|187082.9|186957.9|1
1724125160000|2024-08-20 03:39:20|187066.5|186941.5|187030.9|186905.9|187066.5|186941.5|187030.1|186905.1|5
1724125170000|2024-08-20 03:39:30|187030.8|186905.8|187030.8|186905.8|187030.8|186905.8|187030.8|186905.8|1
1724125190000|2024-08-20 03:39:50|187036.1|186911.1|187036.1|186911.1|187036.1|186911.1|187036.1|186911.1|1
1724125200000|2024-08-20 03:40:00|187034|186909|187015.8|186890.8|187034|186909|187013.9|186888.9|10
1724125210000|2024-08-20 03:40:10|187015.3|186890.3|187014.3|186889.3|187015.8|186890.8|187013.8|186888.8|5
1724125220000|2024-08-20 03:40:20|187015.5|186890.5|187015|186890|187016.1|186891.1|187015|186890|4
1724125230000|2024-08-20 03:40:30|187015.2|186890.2|187015.1|186890.1|187016.8|186891.8|187015.1|186890.1|5
1724125250000|2024-08-20 03:40:50|187015|186890|187012.6|186887.6|187015|186890|187012.6|186887.6|3
1724125260000|2024-08-20 03:41:00|187012.8|186887.8|187012.8|186887.8|187012.8|186887.8|187012.8|186887.8|1
1724125280000|2024-08-20 03:41:20|187021.6|186896.6|187021.6|186896.6|187021.6|186896.6|187021.6|186896.6|1
1724125310000|2024-08-20 03:41:50|187017|186892|187016.7|186891.7|187017|186892|187016.7|186891.7|2
1724125320000|2024-08-20 03:42:00|187013.1|186888.1|186989|186864|187013.1|186888.1|186989|186864|4
1724125330000|2024-08-20 03:42:10|186987.1|186862.1|186985.8|186860.8|186992.2|186867.2|186985.8|186860.8|6
1724125340000|2024-08-20 03:42:20|186989.5|186864.5|186991|186866|186991|186866|186989.5|186864.5|2
1724125360000|2024-08-20 03:42:40|186994|186869|186994|186869|186994|186869|186994|186869|1
1724125380000|2024-08-20 03:43:00|186995.9|186870.9|186994.7|186869.7|186995.9|186870.9|186994.7|186869.7|2
1724125390000|2024-08-20 03:43:10|186994|186869|186994|186869|186994|186869|186994|186869|1
1724125410000|2024-08-20 03:43:30|186994.2|186869.2|186994.2|186869.2|186994.2|186869.2|186994.2|186869.2|1
1724125420000|2024-08-20 03:43:40|186991|186866|186990.2|186865.2|186991|186866|186990.2|186865.2|2
1724125430000|2024-08-20 03:43:50|186988.9|186863.9|186986.6|186861.6|186988.9|186863.9|186986.6|186861.6|2
1724125440000|2024-08-20 03:44:00|186988.9|186863.9|186990.6|186865.6|186990.6|186865.6|186988.9|186863.9|2
1724125450000|2024-08-20 03:44:10|186994.2|186869.2|186994.2|186869.2|186994.2|186869.2|186994.2|186869.2|1
1724125470000|2024-08-20 03:44:30|186995.7|186870.7|186995.7|186870.7|186995.7|186870.7|186995.7|186870.7|1
1724125490000|2024-08-20 03:44:50|186995.1|186870.1|186995.1|186870.1|186995.1|186870.1|186995.1|186870.1|1
1724125510000|2024-08-20 03:45:10|186995|186870|186996.4|186871.4|186996.4|186871.4|186995|186870|2
1724125520000|2024-08-20 03:45:20|186998.4|186873.4|186998.4|186873.4|186998.4|186873.4|186998.4|186873.4|1
1724125530000|2024-08-20 03:45:30|186993.4|186868.4|186993.4|186868.4|186993.4|186868.4|186993.4|186868.4|1
1724125550000|2024-08-20 03:45:50|186994.2|186869.2|186994.2|186869.2|186994.2|186869.2|186994.2|186869.2|1
1724125570000|2024-08-20 03:46:10|186987.5|186862.5|186987.5|186862.5|186987.5|186862.5|186987.5|186862.5|1
1724125580000|2024-08-20 03:46:20|186987.7|186862.7|186987.7|186862.7|186987.7|186862.7|186987.7|186862.7|1
1724125590000|2024-08-20 03:46:30|186989.1|186864.1|186987.6|186862.6|186989.1|186864.1|186987.6|186862.6|2
1724125600000|2024-08-20 03:46:40|186987.1|186862.1|186992|186867|186992|186867|186985.1|186860.1|4
1724125610000|2024-08-20 03:46:50|186992.6|186867.6|186993.7|186868.7|186993.9|186868.9|186990.6|186865.6|6
1724125620000|2024-08-20 03:47:00|186994.3|186869.3|186991.6|186866.6|186998.7|186873.7|186991.6|186866.6|7
1724125630000|2024-08-20 03:47:10|186995.1|186870.1|186993.5|186868.5|186995.1|186870.1|186993.5|186868.5|2
1724125650000|2024-08-20 03:47:30|186993.7|186868.7|186993.7|186868.7|186993.7|186868.7|186993.7|186868.7|1
1724125660000|2024-08-20 03:47:40|186997.2|186872.2|186997.2|186872.2|186997.2|186872.2|186997.2|186872.2|1
1724125680000|2024-08-20 03:48:00|186996|186871|186997.2|186872.2|186997.2|186872.2|186996|186871|2
1724125690000|2024-08-20 03:48:10|186999.2|186874.2|186995.1|186870.1|187002.3|186877.3|186995.1|186870.1|4
1724125720000|2024-08-20 03:48:40|186996|186871|186996|186871|186996|186871|186996|186871|1
1724125740000|2024-08-20 03:49:00|186995.7|186870.7|186998.3|186873.3|186999.3|186874.3|186995.7|186870.7|4
1724125750000|2024-08-20 03:49:10|186996|186871|186996|186871|186996|186871|186996|186871|1
1724125770000|2024-08-20 03:49:30|186992.5|186867.5|186991.5|186866.5|186992.5|186867.5|186991.5|186866.5|2
1724125780000|2024-08-20 03:49:40|186991.4|186866.4|186990.3|186865.3|186991.4|186866.4|186990.3|186865.3|2
1724125800000|2024-08-20 03:50:00|186995|186870|186994.2|186869.2|186995|186870|186994.2|186869.2|2
1724125810000|2024-08-20 03:50:10|186995.8|186870.8|186997.1|186872.1|186997.1|186872.1|186995.8|186870.8|2
1724125820000|2024-08-20 03:50:20|186997.5|186872.5|186997|186872|187000.2|186875.2|186997|186872|4
1724125840000|2024-08-20 03:50:40|186997.9|186872.9|186997.9|186872.9|186997.9|186872.9|186997.9|186872.9|1
1724125860000|2024-08-20 03:51:00|187007.7|186882.7|187010.3|186885.3|187013.7|186888.7|187007.7|186882.7|6
1724125870000|2024-08-20 03:51:10|187012.7|186887.7|187012.3|186887.3|187012.7|186887.7|187012.3|186887.3|2
1724125880000|2024-08-20 03:51:20|187012.1|186887.1|187007.6|186882.6|187012.2|186887.2|187007.6|186882.6|5
1724125890000|2024-08-20 03:51:30|187010.2|186885.2|187009|186884|187013|186888|187009|186884|6
1724125900000|2024-08-20 03:51:40|187009.2|186884.2|187012.4|186887.4|187012.4|186887.4|187008.9|186883.9|5
1724125910000|2024-08-20 03:51:50|187011.6|186886.6|187011.6|186886.6|187011.6|186886.6|187011.6|186886.6|1
1724125920000|2024-08-20 03:52:00|187012.4|186887.4|187009|186884|187012.4|186887.4|187006.6|186881.6|5
1724125930000|2024-08-20 03:52:10|187007.7|186882.7|186983.1|186858.1|187007.7|186882.7|186982|186857|9
1724125940000|2024-08-20 03:52:20|186982.2|186857.2|186983|186858|186984.7|186859.7|186981.3|186856.3|22
1724125950000|2024-08-20 03:52:30|186983.3|186858.3|186983.4|186858.4|186985.4|186860.4|186981.6|186856.6|18
1724125960000|2024-08-20 03:52:40|186985|186860|186985.6|186860.6|186985.6|186860.6|186984.8|186859.8|3
1724125970000|2024-08-20 03:52:50|186986.4|186861.4|186986.9|186861.9|186987.4|186862.4|186986.4|186861.4|3
1724125980000|2024-08-20 03:53:00|186984.3|186859.3|186983.1|186858.1|186984.3|186859.3|186983.1|186858.1|2
1724125990000|2024-08-20 03:53:10|186983.3|186858.3|186983.3|186858.3|186983.3|186858.3|186983.3|186858.3|1
1724126010000|2024-08-20 03:53:30|186987.9|186862.9|186987.9|186862.9|186987.9|186862.9|186987.9|186862.9|1
1724126030000|2024-08-20 03:53:50|186980.2|186855.2|186981.7|186856.7|186981.7|186856.7|186980.2|186855.2|2
1724126040000|2024-08-20 03:54:00|186985.1|186860.1|186985.1|186860.1|186985.1|186860.1|186985.1|186860.1|1
1724126050000|2024-08-20 03:54:10|186983|186858|186982.5|186857.5|186985.8|186860.8|186982.5|186857.5|4
1724126070000|2024-08-20 03:54:30|186977.6|186852.6|186974.3|186849.3|186977.6|186852.6|186974.3|186849.3|3
1724126090000|2024-08-20 03:54:50|186976.1|186851.1|186976.1|186851.1|186976.1|186851.1|186976.1|186851.1|1
1724126100000|2024-08-20 03:55:00|186974.3|186849.3|186973.2|186848.2|186974.3|186849.3|186973.2|186848.2|2
1724126110000|2024-08-20 03:55:10|186972.2|186847.2|186910.3|186785.3|186972.9|186847.9|186910.3|186785.3|6
1724126120000|2024-08-20 03:55:20|186909.2|186784.2|186900.4|186775.4|186909.2|186784.2|186900.4|186775.4|6
1724126140000|2024-08-20 03:55:40|186901.4|186776.4|186901.4|186776.4|186901.4|186776.4|186901.4|186776.4|1
1724126150000|2024-08-20 03:55:50|186900.7|186775.7|186900.7|186775.7|186900.7|186775.7|186900.7|186775.7|1
1724126170000|2024-08-20 03:56:10|186902|186777|186904.4|186779.4|186904.4|186779.4|186900.4|186775.4|5
1724126190000|2024-08-20 03:56:30|186904.2|186779.2|186904.2|186779.2|186904.2|186779.2|186904.2|186779.2|1
1724126200000|2024-08-20 03:56:40|186907.2|186782.2|186923.1|186798.1|186923.1|186798.1|186907.2|186782.2|6
1724126210000|2024-08-20 03:56:50|186921.1|186796.1|186941.1|186816.1|186941.1|186816.1|186921.1|186796.1|5
1724126220000|2024-08-20 03:57:00|186962.8|186837.8|186966.6|186841.6|186974.2|186849.2|186962.8|186837.8|7
1724126230000|2024-08-20 03:57:10|186968.7|186843.7|186966.4|186841.4|186968.7|186843.7|186966.4|186841.4|2
1724126250000|2024-08-20 03:57:30|186969.5|186844.5|186969.5|186844.5|186969.5|186844.5|186969.5|186844.5|1
1724126260000|2024-08-20 03:57:40|186973.1|186848.1|186969.9|186844.9|186974.8|186849.8|186969.9|186844.9|5
1724126270000|2024-08-20 03:57:50|186973.3|186848.3|186969.1|186844.1|186973.3|186848.3|186969.1|186844.1|2
1724126290000|2024-08-20 03:58:10|186970.7|186845.7|186964.6|186839.6|186974.3|186849.3|186963.4|186838.4|5
1724126300000|2024-08-20 03:58:20|186964.8|186839.8|186964.8|186839.8|186964.8|186839.8|186964.8|186839.8|1
1724126320000|2024-08-20 03:58:40|186976.8|186851.8|186976.8|186851.8|186976.8|186851.8|186976.8|186851.8|1
1724126350000|2024-08-20 03:59:10|186968.5|186843.5|186968.5|186843.5|186968.5|186843.5|186968.5|186843.5|1
1724126360000|2024-08-20 03:59:20|186966.1|186841.1|186966.1|186841.1|186966.1|186841.1|186966.1|186841.1|1
1724126380000|2024-08-20 03:59:40|186968.9|186843.9|186968.9|186843.9|186968.9|186843.9|186968.9|186843.9|1
1724126390000|2024-08-20 03:59:50|186976.8|186851.8|186976.8|186851.8|186976.8|186851.8|186976.8|186851.8|1
1724126400000|2024-08-20 04:00:00|186973|186848|186971.1|186846.1|186973|186848|186971.1|186846.1|2
1724126430000|2024-08-20 04:00:30|186966.9|186841.9|186946.4|186821.4|186970.2|186845.2|186946.4|186821.4|5
1724126440000|2024-08-20 04:00:40|186944.4|186819.4|186944.5|186819.5|186944.5|186819.5|186942.1|186817.1|5
1724126450000|2024-08-20 04:00:50|186944.2|186819.2|186945.1|186820.1|186945.1|186820.1|186944.2|186819.2|2
1724126460000|2024-08-20 04:01:00|186945.4|186820.4|186945.4|186820.4|186945.4|186820.4|186945.4|186820.4|1
1724126470000|2024-08-20 04:01:10|186946.2|186821.2|186946.2|186821.2|186946.2|186821.2|186946.2|186821.2|1
1724126480000|2024-08-20 04:01:20|186943.8|186818.8|186948|186823|186948|186823|186943.8|186818.8|4
1724126490000|2024-08-20 04:01:30|186947.2|186822.2|186946.1|186821.1|186948|186823|186945|186820|5
1724126500000|2024-08-20 04:01:40|186945.8|186820.8|186945.5|186820.5|186946.1|186821.1|186945.5|186820.5|3
1724126510000|2024-08-20 04:01:50|186942.8|186817.8|186942.8|186817.8|186942.8|186817.8|186942.8|186817.8|1
1724126520000|2024-08-20 04:02:00|186945.2|186820.2|186945.2|186820.2|186945.2|186820.2|186945.2|186820.2|1
1724126530000|2024-08-20 04:02:10|186945|186820|186944.6|186819.6|186945.3|186820.3|186944.6|186819.6|3
1724126540000|2024-08-20 04:02:20|186944.4|186819.4|186944.6|186819.6|186944.6|186819.6|186944.4|186819.4|2
1724126550000|2024-08-20 04:02:30|186945.3|186820.3|186945.5|186820.5|186945.5|186820.5|186941.4|186816.4|6
1724126570000|2024-08-20 04:02:50|186942.7|186817.7|186939.7|186814.7|186942.7|186817.7|186939.5|186814.5|5
1724126580000|2024-08-20 04:03:00|186941.7|186816.7|186942.7|186817.7|186943.4|186818.4|186941.7|186816.7|3
1724126610000|2024-08-20 04:03:30|186943.7|186818.7|186946.3|186821.3|186946.3|186821.3|186943.7|186818.7|2
1724126630000|2024-08-20 04:03:50|186944.7|186819.7|186944.7|186819.7|186944.7|186819.7|186944.7|186819.7|1
1724126640000|2024-08-20 04:04:00|186941.7|186816.7|186941.7|186816.7|186941.7|186816.7|186941.7|186816.7|1
1724126650000|2024-08-20 04:04:10|186941.5|186816.5|186941.5|186816.5|186941.5|186816.5|186941.5|186816.5|1
1724126660000|2024-08-20 04:04:20|186941.3|186816.3|186944.7|186819.7|186944.7|186819.7|186941.3|186816.3|3
1724126670000|2024-08-20 04:04:30|186946.6|186821.6|186944.2|186819.2|186946.6|186821.6|186944.2|186819.2|2
1724126690000|2024-08-20 04:04:50|186942|186817|186944.6|186819.6|186944.6|186819.6|186942|186817|2
1724126700000|2024-08-20 04:05:00|186944.1|186819.1|186943.8|186818.8|186944.1|186819.1|186941|186816|3
1724126710000|2024-08-20 04:05:10|186940.1|186815.1|186943.7|186818.7|186943.7|186818.7|186940.1|186815.1|2
1724126720000|2024-08-20 04:05:20|186946.1|186821.1|186969.3|186844.3|186969.6|186844.6|186946.1|186821.1|5
1724126730000|2024-08-20 04:05:30|186969.4|186844.4|186969.4|186844.4|186969.4|186844.4|186969.4|186844.4|1
1724126750000|2024-08-20 04:05:50|186977.7|186852.7|186977.7|186852.7|186977.7|186852.7|186977.7|186852.7|1
1724126770000|2024-08-20 04:06:10|186974.8|186849.8|186974.8|186849.8|186974.8|186849.8|186974.8|186849.8|1
1724126780000|2024-08-20 04:06:20|186970.4|186845.4|187000.5|186875.5|187002.9|186877.9|186970.4|186845.4|7
1724126790000|2024-08-20 04:06:30|187000.8|186875.8|187000.8|186875.8|187000.8|186875.8|187000.8|186875.8|1
1724126810000|2024-08-20 04:06:50|187001.9|186876.9|187010.5|186885.5|187010.5|186885.5|187001.9|186876.9|2
1724126840000|2024-08-20 04:07:20|187002.9|186877.9|187002.8|186877.8|187006.4|186881.4|187002.8|186877.8|3
1724126860000|2024-08-20 04:07:40|187007.1|186882.1|187000|186875|187007.1|186882.1|187000|186875|5
1724126880000|2024-08-20 04:08:00|186998.1|186873.1|186988.2|186863.2|186998.1|186873.1|186988.2|186863.2|5
1724126890000|2024-08-20 04:08:10|186984.6|186859.6|186977.5|186852.5|186984.6|186859.6|186975.7|186850.7|8
1724126900000|2024-08-20 04:08:20|186976.9|186851.9|186976.9|186851.9|186976.9|186851.9|186975.8|186850.8|5
1724126910000|2024-08-20 04:08:30|186976.6|186851.6|186976.9|186851.9|186976.9|186851.9|186976|186851|5
1724126920000|2024-08-20 04:08:40|186977.8|186852.8|186975.8|186850.8|186977.8|186852.8|186975.8|186850.8|6
1724126930000|2024-08-20 04:08:50|186975.6|186850.6|186973.3|186848.3|186978.3|186853.3|186972.7|186847.7|12
1724126940000|2024-08-20 04:09:00|186976|186851|186974.9|186849.9|186976|186851|186972.9|186847.9|12
1724126950000|2024-08-20 04:09:10|186977.1|186852.1|186990.6|186865.6|186990.6|186865.6|186977.1|186852.1|4
1724126960000|2024-08-20 04:09:20|186991.3|186866.3|186991.3|186866.3|186991.3|186866.3|186991.3|186866.3|1
1724126970000|2024-08-20 04:09:30|186991.2|186866.2|186991.2|186866.2|186991.2|186866.2|186991.2|186866.2|1
1724126980000|2024-08-20 04:09:40|186991.7|186866.7|186991.7|186866.7|186991.7|186866.7|186991.7|186866.7|1
1724127000000|2024-08-20 04:10:00|186997.9|186872.9|186997.9|186872.9|186997.9|186872.9|186997.9|186872.9|1
1724127010000|2024-08-20 04:10:10|186991.9|186866.9|186975.6|186850.6|186995.7|186870.7|186973.3|186848.3|6
1724127020000|2024-08-20 04:10:20|186973.1|186848.1|186977.1|186852.1|186977.3|186852.3|186973.1|186848.1|20
1724127030000|2024-08-20 04:10:30|186973.8|186848.8|186976.9|186851.9|186980.6|186855.6|186973.1|186848.1|16
1724127040000|2024-08-20 04:10:40|186977.9|186852.9|186975.4|186850.4|186978.1|186853.1|186974.9|186849.9|8
1724127050000|2024-08-20 04:10:50|186978.1|186853.1|186976.4|186851.4|186980.3|186855.3|186975.4|186850.4|14
1724127060000|2024-08-20 04:11:00|186978|186853|186975.9|186850.9|186978|186853|186975|186850|6
1724127080000|2024-08-20 04:11:20|186975.2|186850.2|186962|186837|186975.2|186850.2|186958.8|186833.8|3
1724127090000|2024-08-20 04:11:30|186960.9|186835.9|186954.2|186829.2|186960.9|186835.9|186950.9|186825.9|5
1724127100000|2024-08-20 04:11:40|186955.2|186830.2|186955.2|186830.2|186955.2|186830.2|186955.2|186830.2|1
1724127110000|2024-08-20 04:11:50|186954.2|186829.2|186954.2|186829.2|186954.2|186829.2|186954.2|186829.2|1
1724127120000|2024-08-20 04:12:00|186952.2|186827.2|186949.1|186824.1|186952.2|186827.2|186949.1|186824.1|2
1724127130000|2024-08-20 04:12:10|186948.9|186823.9|186945.6|186820.6|186948.9|186823.9|186945.6|186820.6|2
1724127150000|2024-08-20 04:12:30|186951|186826|186942.2|186817.2|186951|186826|186937.2|186812.2|6
1724127160000|2024-08-20 04:12:40|186940.4|186815.4|186942|186817|186942.2|186817.2|186940.4|186815.4|4
1724127180000|2024-08-20 04:13:00|186942.1|186817.1|186943.8|186818.8|186943.8|186818.8|186941.2|186816.2|5
1724127190000|2024-08-20 04:13:10|186941.2|186816.2|186943.4|186818.4|186943.5|186818.5|186941.2|186816.2|3
1724127200000|2024-08-20 04:13:20|186942.6|186817.6|186942.6|186817.6|186942.6|186817.6|186942.6|186817.6|1
1724127210000|2024-08-20 04:13:30|186944.4|186819.4|186944.4|186819.4|186944.4|186819.4|186944.4|186819.4|1
1724127220000|2024-08-20 04:13:40|186942.4|186817.4|186944.3|186819.3|186944.3|186819.3|186942.2|186817.2|3
1724127240000|2024-08-20 04:14:00|186941.2|186816.2|186940.5|186815.5|186941.4|186816.4|186939|186814|6
1724127260000|2024-08-20 04:14:20|186942.4|186817.4|186941.8|186816.8|186942.4|186817.4|186941.8|186816.8|2
1724127270000|2024-08-20 04:14:30|186938.5|186813.5|186941.4|186816.4|186941.4|186816.4|186938.5|186813.5|2
1724127280000|2024-08-20 04:14:40|186941.2|186816.2|186941.2|186816.2|186941.2|186816.2|186941.2|186816.2|1
1724127300000|2024-08-20 04:15:00|186938.2|186813.2|186940.9|186815.9|186943.7|186818.7|186936.2|186811.2|6
1724127310000|2024-08-20 04:15:10|186937.1|186812.1|186940.7|186815.7|186941.9|186816.9|186937.1|186812.1|5
1724127320000|2024-08-20 04:15:20|186938.5|186813.5|186941.5|186816.5|186941.5|186816.5|186938.4|186813.4|8
1724127330000|2024-08-20 04:15:30|186940.7|186815.7|186941.5|186816.5|186941.5|186816.5|186938.4|186813.4|3
1724127350000|2024-08-20 04:15:50|186938.4|186813.4|186941.5|186816.5|186942.2|186817.2|186938.3|186813.3|8
1724127370000|2024-08-20 04:16:10|186942.9|186817.9|186913|186788|186942.9|186817.9|186910.4|186785.4|7
1724127380000|2024-08-20 04:16:20|186909.8|186784.8|186913.2|186788.2|186913.2|186788.2|186909.8|186784.8|2
1724127390000|2024-08-20 04:16:30|186909.6|186784.6|186912.5|186787.5|186913|186788|186909.4|186784.4|8
1724127400000|2024-08-20 04:16:40|186914.9|186789.9|186914.9|186789.9|186914.9|186789.9|186914.9|186789.9|1
1724127420000|2024-08-20 04:17:00|186910.3|186785.3|186908.1|186783.1|186915|186790|186908.1|186783.1|3
1724127430000|2024-08-20 04:17:10|186903.1|186778.1|186906|186781|186907.8|186782.8|186903.1|186778.1|10
1724127450000|2024-08-20 04:17:30|186902.7|186777.7|186840.5|186715.5|186906.3|186781.3|186840.5|186715.5|6
1724127460000|2024-08-20 04:17:40|186841.9|186716.9|186845.5|186720.5|186849.9|186724.9|186841.3|186716.3|6
1724127470000|2024-08-20 04:17:50|186846.5|186721.5|186853.3|186728.3|186853.3|186728.3|186846.5|186721.5|6
1724127480000|2024-08-20 04:18:00|186854.1|186729.1|186854.1|186729.1|186854.1|186729.1|186854.1|186729.1|1
1724127490000|2024-08-20 04:18:10|186852.1|186727.1|186849|186724|186852.1|186727.1|186848.3|186723.3|3
1724127500000|2024-08-20 04:18:20|186849.8|186724.8|186851.5|186726.5|186851.5|186726.5|186849.8|186724.8|2
1724127520000|2024-08-20 04:18:40|186855|186730|186839.7|186714.7|186855|186730|186839.7|186714.7|3
1724127530000|2024-08-20 04:18:50|186844.4|186719.4|186844.4|186719.4|186844.4|186719.4|186844.4|186719.4|1
1724127540000|2024-08-20 04:19:00|186845.9|186720.9|186847.7|186722.7|186847.7|186722.7|186845.9|186720.9|2
1724127550000|2024-08-20 04:19:10|186846.8|186721.8|186844.7|186719.7|186847.7|186722.7|186844.7|186719.7|4
1724127560000|2024-08-20 04:19:20|186849.5|186724.5|186855.2|186730.2|186855.2|186730.2|186846.6|186721.6|7
1724127580000|2024-08-20 04:19:40|186846.3|186721.3|186846.3|186721.3|186846.3|186721.3|186846.3|186721.3|1
1724127610000|2024-08-20 04:20:10|186846.1|186721.1|186839.1|186714.1|186854.6|186729.6|186839.1|186714.1|4
1724127620000|2024-08-20 04:20:20|186839.7|186714.7|186840.3|186715.3|186840.3|186715.3|186839.7|186714.7|2
1724127630000|2024-08-20 04:20:30|186839.8|186714.8|186839.8|186714.8|186839.8|186714.8|186839.8|186714.8|1
1724127640000|2024-08-20 04:20:40|186839|186714|186843.3|186718.3|186843.3|186718.3|186839|186714|2
1724127650000|2024-08-20 04:20:50|186841.3|186716.3|186846.4|186721.4|186846.4|186721.4|186841.3|186716.3|4
1724127660000|2024-08-20 04:21:00|186843.5|186718.5|186847.9|186722.9|186847.9|186722.9|186842.6|186717.6|12
1724127670000|2024-08-20 04:21:10|186847.1|186722.1|186844.2|186719.2|186847.1|186722.1|186844.2|186719.2|2
1724127690000|2024-08-20 04:21:30|186842.2|186717.2|186842.8|186717.8|186842.8|186717.8|186839.9|186714.9|3
1724127710000|2024-08-20 04:21:50|186845.3|186720.3|186842.7|186717.7|186845.3|186720.3|186842.7|186717.7|2
1724127720000|2024-08-20 04:22:00|186839.4|186714.4|186839.4|186714.4|186839.4|186714.4|186839.4|186714.4|1
1724127730000|2024-08-20 04:22:10|186841.7|186716.7|186841.7|186716.7|186841.7|186716.7|186841.7|186716.7|1
1724127750000|2024-08-20 04:22:30|186848|186723|186843.8|186718.8|186848|186723|186841.8|186716.8|4
1724127760000|2024-08-20 04:22:40|186844.6|186719.6|186844.6|186719.6|186844.6|186719.6|186844.6|186719.6|1
1724127770000|2024-08-20 04:22:50|186844.1|186719.1|186841.6|186716.6|186844.1|186719.1|186841.1|186716.1|4
1724127780000|2024-08-20 04:23:00|186842.5|186717.5|186845.2|186720.2|186846.2|186721.2|186842.5|186717.5|4
1724127790000|2024-08-20 04:23:10|186849|186724|186844.2|186719.2|186849|186724|186842.6|186717.6|7
1724127800000|2024-08-20 04:23:20|186843.3|186718.3|186843|186718|186843.3|186718.3|186843|186718|2
1724127820000|2024-08-20 04:23:40|186842.6|186717.6|186840.7|186715.7|186842.6|186717.6|186840.7|186715.7|3
1724127830000|2024-08-20 04:23:50|186842.6|186717.6|186843.6|186718.6|186847.6|186722.6|186842.6|186717.6|5
1724127840000|2024-08-20 04:24:00|186843.8|186718.8|186843.8|186718.8|186843.8|186718.8|186843.8|186718.8|1
1724127850000|2024-08-20 04:24:10|186843|186718|186835.3|186710.3|186843|186718|186835.3|186710.3|2
1724127890000|2024-08-20 04:24:50|186848.6|186723.6|186848.6|186723.6|186848.6|186723.6|186848.6|186723.6|1
1724127900000|2024-08-20 04:25:00|186841.6|186716.6|186840.3|186715.3|186841.6|186716.6|186840.3|186715.3|3
1724127910000|2024-08-20 04:25:10|186843.1|186718.1|186845.3|186720.3|186845.3|186720.3|186843.1|186718.1|4
1724127930000|2024-08-20 04:25:30|186850.4|186725.4|186852.5|186727.5|186856.2|186731.2|186850.4|186725.4|4
1724127940000|2024-08-20 04:25:40|186856.4|186731.4|186856.4|186731.4|186856.4|186731.4|186852.5|186727.5|3
1724127950000|2024-08-20 04:25:50|186853.9|186728.9|186842.3|186717.3|186853.9|186728.9|186842|186717|14
1724127960000|2024-08-20 04:26:00|186842|186717|186893.5|186768.5|186899.1|186774.1|186842|186717|7
1724127970000|2024-08-20 04:26:10|186900.5|186775.5|186916.8|186791.8|186916.8|186791.8|186900.5|186775.5|10
1724127980000|2024-08-20 04:26:20|186913.5|186788.5|186914.5|186789.5|186914.5|186789.5|186913.5|186788.5|2
1724127990000|2024-08-20 04:26:30|186917.6|186792.6|186918.1|186793.1|186918.2|186793.2|186917.5|186792.5|4
1724128000000|2024-08-20 04:26:40|186914.5|186789.5|186914.4|186789.4|186914.5|186789.5|186914.4|186789.4|2
1724128010000|2024-08-20 04:26:50|186914.6|186789.6|186914.6|186789.6|186914.6|186789.6|186914.6|186789.6|1
1724128020000|2024-08-20 04:27:00|186916.6|186791.6|186916.6|186791.6|186916.6|186791.6|186916.6|186791.6|1
1724128030000|2024-08-20 04:27:10|186928.5|186803.5|186928.5|186803.5|186928.5|186803.5|186928.5|186803.5|1
1724128040000|2024-08-20 04:27:20|186929|186804|186929|186804|186929|186804|186929|186804|1
1724128050000|2024-08-20 04:27:30|186929.9|186804.9|186922.4|186797.4|186929.9|186804.9|186921.1|186796.1|3
1724128060000|2024-08-20 04:27:40|186921.8|186796.8|186921|186796|186921.8|186796.8|186916.4|186791.4|4
1724128070000|2024-08-20 04:27:50|186918|186793|186920.7|186795.7|186921.1|186796.1|186918|186793|6
1724128080000|2024-08-20 04:28:00|186920.3|186795.3|186920.4|186795.4|186920.4|186795.4|186918.4|186793.4|5
1724128090000|2024-08-20 04:28:10|186924.3|186799.3|186924.3|186799.3|186924.3|186799.3|186924.3|186799.3|1
1724128100000|2024-08-20 04:28:20|186923.9|186798.9|186924.6|186799.6|186924.6|186799.6|186923.9|186798.9|2
1724128110000|2024-08-20 04:28:30|186925.6|186800.6|186921.1|186796.1|186925.6|186800.6|186921.1|186796.1|3
1724128120000|2024-08-20 04:28:40|186921|186796|186921|186796|186921|186796|186921|186796|1
1724128130000|2024-08-20 04:28:50|186918|186793|186918|186793|186918|186793|186918|186793|1
1724128150000|2024-08-20 04:29:10|186920.4|186795.4|186920.4|186795.4|186920.4|186795.4|186920.4|186795.4|1
1724128160000|2024-08-20 04:29:20|186924.6|186799.6|186921.1|186796.1|186926.3|186801.3|186921.1|186796.1|6
1724128180000|2024-08-20 04:29:40|186918.7|186793.7|186923.4|186798.4|186923.4|186798.4|186918.7|186793.7|3
1724128190000|2024-08-20 04:29:50|186921.6|186796.6|186933.4|186808.4|186933.4|186808.4|186921.6|186796.6|3
1724128200000|2024-08-20 04:30:00|186933.5|186808.5|186933.5|186808.5|186933.5|186808.5|186933.5|186808.5|1
1724128220000|2024-08-20 04:30:20|186947.8|186822.8|186937.9|186812.9|186947.8|186822.8|186937.9|186812.9|2
1724128230000|2024-08-20 04:30:30|186939.4|186814.4|186935.5|186810.5|186939.4|186814.4|186935.5|186810.5|2
1724128240000|2024-08-20 04:30:40|186937.8|186812.8|186951.2|186826.2|186951.2|186826.2|186937.8|186812.8|2
1724128250000|2024-08-20 04:30:50|186951.9|186826.9|186945.4|186820.4|186951.9|186826.9|186943.7|186818.7|4
1724128270000|2024-08-20 04:31:10|186946|186821|186946|186821|186946|186821|186946|186821|1
1724128280000|2024-08-20 04:31:20|186946.6|186821.6|186947.1|186822.1|186947.1|186822.1|186944.2|186819.2|13
1724128290000|2024-08-20 04:31:30|186946.5|186821.5|186945.2|186820.2|186947.8|186822.8|186942|186817|17
1724128300000|2024-08-20 04:31:40|186939.1|186814.1|186943.5|186818.5|186943.5|186818.5|186939.1|186814.1|4
1724128320000|2024-08-20 04:32:00|186945.3|186820.3|186945.3|186820.3|186945.3|186820.3|186945.3|186820.3|1
1724128330000|2024-08-20 04:32:10|186948.3|186823.3|186953.5|186828.5|186953.5|186828.5|186948.3|186823.3|2
1724128340000|2024-08-20 04:32:20|186941.2|186816.2|186943.2|186818.2|186945.4|186820.4|186941.2|186816.2|5
1724128350000|2024-08-20 04:32:30|186939|186814|186943.6|186818.6|186943.6|186818.6|186939|186814|4
1724128370000|2024-08-20 04:32:50|186938.9|186813.9|186946.8|186821.8|186946.8|186821.8|186938.9|186813.9|5
1724128380000|2024-08-20 04:33:00|186944.8|186819.8|186945.1|186820.1|186945.1|186820.1|186944.8|186819.8|2
1724128390000|2024-08-20 04:33:10|186946.5|186821.5|186945.2|186820.2|186946.6|186821.6|186942.5|186817.5|5
1724128400000|2024-08-20 04:33:20|186940.9|186815.9|186944.6|186819.6|186944.6|186819.6|186940.9|186815.9|2
1724128410000|2024-08-20 04:33:30|186941.3|186816.3|186944.6|186819.6|186944.6|186819.6|186941.3|186816.3|2
1724128420000|2024-08-20 04:33:40|186940.7|186815.7|186944.7|186819.7|186944.7|186819.7|186940.7|186815.7|2
1724128430000|2024-08-20 04:33:50|186941.9|186816.9|186944.7|186819.7|186946.5|186821.5|186941.5|186816.5|6
1724128460000|2024-08-20 04:34:20|186944.6|186819.6|186943.7|186818.7|186944.6|186819.6|186939.9|186814.9|3
1724128470000|2024-08-20 04:34:30|186945.4|186820.4|186944.4|186819.4|186945.4|186820.4|186940.6|186815.6|5
1724128480000|2024-08-20 04:34:40|186940.5|186815.5|186944.2|186819.2|186944.3|186819.3|186940.5|186815.5|5
1724128500000|2024-08-20 04:35:00|186940.7|186815.7|186945.4|186820.4|186945.4|186820.4|186940.7|186815.7|2
1724128510000|2024-08-20 04:35:10|186940.7|186815.7|186940.7|186815.7|186940.7|186815.7|186940.7|186815.7|1
1724128520000|2024-08-20 04:35:20|186940|186815|186940|186815|186940|186815|186940|186815|1
1724128530000|2024-08-20 04:35:30|186940.3|186815.3|186942.5|186817.5|186942.5|186817.5|186939.9|186814.9|3
1724128540000|2024-08-20 04:35:40|186936.3|186811.3|186936.1|186811.1|186940.1|186815.1|186936.1|186811.1|5
1724128550000|2024-08-20 04:35:50|186940.3|186815.3|186941.1|186816.1|186941.1|186816.1|186940.3|186815.3|2
1724128560000|2024-08-20 04:36:00|186939|186814|186923.1|186798.1|186939|186814|186923.1|186798.1|2
1724128580000|2024-08-20 04:36:20|186922.8|186797.8|186922.8|186797.8|186922.8|186797.8|186922.8|186797.8|1
1724128590000|2024-08-20 04:36:30|186923.4|186798.4|186925.2|186800.2|186925.2|186800.2|186922|186797|4
1724128610000|2024-08-20 04:36:50|186926.7|186801.7|186926.7|186801.7|186926.7|186801.7|186926.7|186801.7|1
1724128620000|2024-08-20 04:37:00|186923.5|186798.5|186937.3|186812.3|186938.5|186813.5|186923.5|186798.5|6
1724128630000|2024-08-20 04:37:10|186935.4|186810.4|186938.1|186813.1|186939|186814|186935.4|186810.4|4
1724128640000|2024-08-20 04:37:20|186938.7|186813.7|186937|186812|186940.6|186815.6|186934.8|186809.8|14
1724128650000|2024-08-20 04:37:30|186937.4|186812.4|186934.9|186809.9|186937.4|186812.4|186934.6|186809.6|4
1724128660000|2024-08-20 04:37:40|186936.9|186811.9|186936.8|186811.8|186936.9|186811.9|186936.2|186811.2|3
1724128670000|2024-08-20 04:37:50|186937|186812|186931.8|186806.8|186939.3|186814.3|186929.2|186804.2|9
1724128690000|2024-08-20 04:38:10|186933.2|186808.2|186933.2|186808.2|186933.2|186808.2|186933.2|186808.2|1
1724128700000|2024-08-20 04:38:20|186944.9|186819.9|186944.9|186819.9|186944.9|186819.9|186944.9|186819.9|1
1724128710000|2024-08-20 04:38:30|186949.4|186824.4|186930.9|186805.9|186949.4|186824.4|186930.9|186805.9|4
1724128740000|2024-08-20 04:39:00|186936.1|186811.1|186933.8|186808.8|186936.1|186811.1|186933.8|186808.8|2
1724128750000|2024-08-20 04:39:10|186935.3|186810.3|186937.4|186812.4|186937.4|186812.4|186935.3|186810.3|2
1724128760000|2024-08-20 04:39:20|186939.7|186814.7|186955.2|186830.2|186955.2|186830.2|186939.7|186814.7|6
1724128770000|2024-08-20 04:39:30|186956|186831|186951.6|186826.6|186956|186831|186946.7|186821.7|10
1724128780000|2024-08-20 04:39:40|186950.1|186825.1|186949.1|186824.1|186950.1|186825.1|186949.1|186824.1|2
1724128790000|2024-08-20 04:39:50|186950|186825|186950|186825|186950|186825|186950|186825|1
1724128800000|2024-08-20 04:40:00|186951.4|186826.4|186955.1|186830.1|186955.1|186830.1|186951.4|186826.4|2
1724128810000|2024-08-20 04:40:10|186957.7|186832.7|186959|186834|186959|186834|186957.7|186832.7|2
1724128820000|2024-08-20 04:40:20|186960.5|186835.5|186960.7|186835.7|186961.7|186836.7|186960.5|186835.5|3
1724128830000|2024-08-20 04:40:30|186962.1|186837.1|186968.4|186843.4|186968.4|186843.4|186962.1|186837.1|2
1724128850000|2024-08-20 04:40:50|186968.3|186843.3|186968.3|186843.3|186968.3|186843.3|186968.3|186843.3|1
1724128860000|2024-08-20 04:41:00|186969.1|186844.1|186972.4|186847.4|186972.4|186847.4|186967.7|186842.7|3
1724128870000|2024-08-20 04:41:10|186973.2|186848.2|186972.7|186847.7|186973.2|186848.2|186970.9|186845.9|3
1724128880000|2024-08-20 04:41:20|186974.3|186849.3|186965.3|186840.3|186974.3|186849.3|186965.3|186840.3|4
1724128890000|2024-08-20 04:41:30|186965.1|186840.1|186965.1|186840.1|186965.1|186840.1|186965.1|186840.1|1
1724128900000|2024-08-20 04:41:40|186965|186840|186965|186840|186965|186840|186965|186840|1
1724128910000|2024-08-20 04:41:50|186965.3|186840.3|186957.9|186832.9|186973.7|186848.7|186957.9|186832.9|4
1724128920000|2024-08-20 04:42:00|186958.4|186833.4|186960.6|186835.6|186961.2|186836.2|186958.4|186833.4|4
1724128940000|2024-08-20 04:42:20|186973.1|186848.1|186973.1|186848.1|186973.1|186848.1|186973.1|186848.1|1
1724128950000|2024-08-20 04:42:30|186966.8|186841.8|186966.8|186841.8|186966.8|186841.8|186966.8|186841.8|1
1724128960000|2024-08-20 04:42:40|186964.4|186839.4|186964.4|186839.4|186964.4|186839.4|186964.4|186839.4|1
1724128970000|2024-08-20 04:42:50|186965.9|186840.9|186964.1|186839.1|186965.9|186840.9|186964.1|186839.1|3
1724129000000|2024-08-20 04:43:20|186966.8|186841.8|186960.3|186835.3|186970.2|186845.2|186960.3|186835.3|4
1724129030000|2024-08-20 04:43:50|186960.2|186835.2|186969.1|186844.1|186969.1|186844.1|186960.2|186835.2|2
1724129040000|2024-08-20 04:44:00|186968.5|186843.5|186963.1|186838.1|186968.6|186843.6|186963.1|186838.1|3
1724129050000|2024-08-20 04:44:10|186955.9|186830.9|186945.4|186820.4|186957.3|186832.3|186945.4|186820.4|5
1724129060000|2024-08-20 04:44:20|186948.2|186823.2|186948.2|186823.2|186948.2|186823.2|186948.2|186823.2|1
1724129070000|2024-08-20 04:44:30|186948.3|186823.3|186948.3|186823.3|186948.3|186823.3|186948.2|186823.2|5
1724129080000|2024-08-20 04:44:40|186948.2|186823.2|186948.3|186823.3|186948.3|186823.3|186948.2|186823.2|2
1724129090000|2024-08-20 04:44:50|186950|186825|186950|186825|186950|186825|186950|186825|1
1724129100000|2024-08-20 04:45:00|186948.2|186823.2|186948.2|186823.2|186948.2|186823.2|186948.2|186823.2|1
1724129110000|2024-08-20 04:45:10|186946.1|186821.1|186946.1|186821.1|186946.1|186821.1|186946.1|186821.1|1
1724129130000|2024-08-20 04:45:30|186946.3|186821.3|186946.3|186821.3|186946.3|186821.3|186946.3|186821.3|1
1724129150000|2024-08-20 04:45:50|186951.4|186826.4|186951.4|186826.4|186951.4|186826.4|186951.4|186826.4|1
1724129160000|2024-08-20 04:46:00|186950|186825|186931.1|186806.1|186950|186825|186928.8|186803.8|4
1724129190000|2024-08-20 04:46:30|186933.1|186808.1|186939.7|186814.7|186939.7|186814.7|186933.1|186808.1|2
1724129200000|2024-08-20 04:46:40|186939.6|186814.6|186939.6|186814.6|186939.6|186814.6|186939.6|186814.6|1
1724129210000|2024-08-20 04:46:50|186932.4|186807.4|186932.4|186807.4|186932.4|186807.4|186932.4|186807.4|1
1724129220000|2024-08-20 04:47:00|186930.6|186805.6|186930.7|186805.7|186930.7|186805.7|186930.6|186805.6|2
1724129240000|2024-08-20 04:47:20|186933.3|186808.3|186933.3|186808.3|186933.3|186808.3|186933.3|186808.3|1
1724129250000|2024-08-20 04:47:30|186937.7|186812.7|186935|186810|186937.7|186812.7|186934.9|186809.9|3
1724129260000|2024-08-20 04:47:40|186931.8|186806.8|186924.3|186799.3|186931.8|186806.8|186924.3|186799.3|2
1724129270000|2024-08-20 04:47:50|186927.5|186802.5|186926.5|186801.5|186927.6|186802.6|186926.5|186801.5|3
1724129280000|2024-08-20 04:48:00|186925.2|186800.2|186925.2|186800.2|186925.2|186800.2|186925.2|186800.2|1
1724129290000|2024-08-20 04:48:10|186922.2|186797.2|186919.4|186794.4|186922.2|186797.2|186919.2|186794.2|3
1724129300000|2024-08-20 04:48:20|186920|186795|186919.3|186794.3|186920|186795|186919.3|186794.3|2
1724129320000|2024-08-20 04:48:40|186922.4|186797.4|186922.4|186797.4|186922.4|186797.4|186922.4|186797.4|1
1724129330000|2024-08-20 04:48:50|186923|186798|186923|186798|186923|186798|186923|186798|1
1724129340000|2024-08-20 04:49:00|186927.4|186802.4|186924.5|186799.5|186927.4|186802.4|186921|186796|5
1724129350000|2024-08-20 04:49:10|186925.2|186800.2|186925.2|186800.2|186925.2|186800.2|186925.2|186800.2|1
1724129360000|2024-08-20 04:49:20|186929.6|186804.6|186933.1|186808.1|186933.1|186808.1|186929.6|186804.6|2
1724129370000|2024-08-20 04:49:30|186933.4|186808.4|186933.4|186808.4|186933.4|186808.4|186933.4|186808.4|1
1724129390000|2024-08-20 04:49:50|186933.1|186808.1|186940.3|186815.3|186940.5|186815.5|186933.1|186808.1|4
1724129410000|2024-08-20 04:50:10|186932|186807|186932|186807|186932|186807|186932|186807|1
1724129430000|2024-08-20 04:50:30|186931|186806|186931|186806|186931|186806|186931|186806|1
1724129440000|2024-08-20 04:50:40|186930.7|186805.7|186934.2|186809.2|186934.2|186809.2|186930.7|186805.7|2
1724129460000|2024-08-20 04:51:00|186934.7|186809.7|186934.1|186809.1|186934.7|186809.7|186934.1|186809.1|2
1724129470000|2024-08-20 04:51:10|186934.7|186809.7|186930.4|186805.4|186934.7|186809.7|186930.4|186805.4|3
1724129480000|2024-08-20 04:51:20|186931.1|186806.1|186929.6|186804.6|186931.1|186806.1|186929.6|186804.6|2
1724129500000|2024-08-20 04:51:40|186932.9|186807.9|186932.9|186807.9|186932.9|186807.9|186932.9|186807.9|1
1724129510000|2024-08-20 04:51:50|186939.2|186814.2|186935.1|186810.1|186939.2|186814.2|186935.1|186810.1|2
1724129520000|2024-08-20 04:52:00|186932.9|186807.9|186929.4|186804.4|186932.9|186807.9|186929.4|186804.4|2
1724129530000|2024-08-20 04:52:10|186928.5|186803.5|186929.4|186804.4|186929.4|186804.4|186928.5|186803.5|3
1724129540000|2024-08-20 04:52:20|186929.5|186804.5|186929.5|186804.5|186929.5|186804.5|186929.5|186804.5|1
1724129550000|2024-08-20 04:52:30|186933.2|186808.2|186933.2|186808.2|186933.2|186808.2|186933.2|186808.2|1
1724129560000|2024-08-20 04:52:40|186934.2|186809.2|186934.2|186809.2|186934.2|186809.2|186934.2|186809.2|1
1724129570000|2024-08-20 04:52:50|186933.4|186808.4|186932.4|186807.4|186933.4|186808.4|186932.4|186807.4|2
1724129580000|2024-08-20 04:53:00|186929|186804|186928.3|186803.3|186929|186804|186928.3|186803.3|2
1724129590000|2024-08-20 04:53:10|186927.5|186802.5|186909.9|186784.9|186927.5|186802.5|186907.1|186782.1|7
1724129610000|2024-08-20 04:53:30|186906.3|186781.3|186908.9|186783.9|186909.5|186784.5|186905.8|186780.8|5
1724129620000|2024-08-20 04:53:40|186908.6|186783.6|186908.6|186783.6|186908.6|186783.6|186908.6|186783.6|1
1724129630000|2024-08-20 04:53:50|186908.2|186783.2|186909.3|186784.3|186909.3|186784.3|186908.2|186783.2|2
1724129650000|2024-08-20 04:54:10|186911.3|186786.3|186911.3|186786.3|186911.3|186786.3|186911.3|186786.3|1
1724129670000|2024-08-20 04:54:30|186908.5|186783.5|186908|186783|186908.8|186783.8|186908|186783|3
1724129700000|2024-08-20 04:55:00|186909|186784|186911|186786|186911|186786|186909|186784|2
1724129710000|2024-08-20 04:55:10|186910|186785|186910|186785|186910|186785|186910|186785|1
1724129720000|2024-08-20 04:55:20|186910.3|186785.3|186909|186784|186910.3|186785.3|186909|186784|2
1724129740000|2024-08-20 04:55:40|186908.9|186783.9|186908.9|186783.9|186908.9|186783.9|186908.9|186783.9|1
1724129750000|2024-08-20 04:55:50|186911.6|186786.6|186911.6|186786.6|186911.6|186786.6|186911.6|186786.6|1
1724129780000|2024-08-20 04:56:20|186909.3|186784.3|186909.9|186784.9|186909.9|186784.9|186909.3|186784.3|2
1724129810000|2024-08-20 04:56:50|186910.5|186785.5|186910|186785|186910.5|186785.5|186910|186785|2
1724129820000|2024-08-20 04:57:00|186904|186779|186908.7|186783.7|186908.7|186783.7|186904|186779|2
1724129830000|2024-08-20 04:57:10|186910.5|186785.5|186910.3|186785.3|186911.3|186786.3|186910.3|186785.3|5
1724129860000|2024-08-20 04:57:40|186910.5|186785.5|186910.5|186785.5|186910.5|186785.5|186910.5|186785.5|1
1724129880000|2024-08-20 04:58:00|186909.5|186784.5|186908.9|186783.9|186909.5|186784.5|186908.9|186783.9|2
1724129910000|2024-08-20 04:58:30|186908.6|186783.6|186908.6|186783.6|186908.6|186783.6|186908.6|186783.6|1
1724129920000|2024-08-20 04:58:40|186909.4|186784.4|186911.5|186786.5|186911.5|186786.5|186909.4|186784.4|4
1724129930000|2024-08-20 04:58:50|186910.2|186785.2|186910.2|186785.2|186910.2|186785.2|186910.2|186785.2|1
1724129940000|2024-08-20 04:59:00|186909.4|186784.4|186909.4|186784.4|186909.4|186784.4|186909.4|186784.4|1
1724129980000|2024-08-20 04:59:40|186910.6|186785.6|186909.1|186784.1|186910.6|186785.6|186909.1|186784.1|3
1724129990000|2024-08-20 04:59:50|186908.9|186783.9|186908.9|186783.9|186908.9|186783.9|186908.9|186783.9|1
1724130010000|2024-08-20 05:00:10|186908.2|186783.2|186908.2|186783.2|186908.2|186783.2|186908.2|186783.2|1
1724130020000|2024-08-20 05:00:20|186907.1|186782.1|186907.1|186782.1|186907.1|186782.1|186907.1|186782.1|1
1724130040000|2024-08-20 05:00:40|186906.8|186781.8|186906.8|186781.8|186906.8|186781.8|186906.8|186781.8|1
1724130050000|2024-08-20 05:00:50|186907|186782|186907|186782|186907|186782|186907|186782|1
1724130060000|2024-08-20 05:01:00|186908|186783|186908|186783|186908|186783|186908|186783|1
1724130070000|2024-08-20 05:01:10|186908.4|186783.4|186907.3|186782.3|186908.4|186783.4|186907.3|186782.3|2
1724130080000|2024-08-20 05:01:20|186907.2|186782.2|186907.2|186782.2|186907.2|186782.2|186907.2|186782.2|1
1724130100000|2024-08-20 05:01:40|186907.5|186782.5|186907.5|186782.5|186907.5|186782.5|186907.5|186782.5|1
1724130110000|2024-08-20 05:01:50|186908.7|186783.7|186908.7|186783.7|186908.7|186783.7|186908.7|186783.7|1
1724130130000|2024-08-20 05:02:10|186908.8|186783.8|186906.8|186781.8|186908.8|186783.8|186906.8|186781.8|2
1724130140000|2024-08-20 05:02:20|186906.2|186781.2|186906.2|186781.2|186906.2|186781.2|186906.2|186781.2|1
1724130160000|2024-08-20 05:02:40|186906.8|186781.8|186908.8|186783.8|186908.8|186783.8|186906.8|186781.8|2
1724130180000|2024-08-20 05:03:00|186908.4|186783.4|186908.4|186783.4|186908.4|186783.4|186908.4|186783.4|1
1724130200000|2024-08-20 05:03:20|186908.7|186783.7|186908.6|186783.6|186908.7|186783.7|186908.6|186783.6|2
1724130210000|2024-08-20 05:03:30|186909.3|186784.3|186908.7|186783.7|186909.3|186784.3|186908.7|186783.7|2
1724130240000|2024-08-20 05:04:00|186908.4|186783.4|186908.4|186783.4|186908.4|186783.4|186908.4|186783.4|1
1724130250000|2024-08-20 05:04:10|186908.7|186783.7|186908.7|186783.7|186908.7|186783.7|186908.7|186783.7|1
1724130260000|2024-08-20 05:04:20|186909.3|186784.3|186909.3|186784.3|186909.3|186784.3|186909.3|186784.3|1
1724130270000|2024-08-20 05:04:30|186908.8|186783.8|186909.8|186784.8|186910.3|186785.3|186908.8|186783.8|3
1724130280000|2024-08-20 05:04:40|186905.2|186780.2|186908.8|186783.8|186908.8|186783.8|186904.4|186779.4|3
1724130320000|2024-08-20 05:05:20|186909.2|186784.2|186909.2|186784.2|186909.2|186784.2|186909.2|186784.2|1
1724130340000|2024-08-20 05:05:40|186908.8|186783.8|186908.8|186783.8|186908.8|186783.8|186908.8|186783.8|1
1724130360000|2024-08-20 05:06:00|186908.2|186783.2|186906.4|186781.4|186908.2|186783.2|186906.4|186781.4|2
1724130370000|2024-08-20 05:06:10|186905.4|186780.4|186906.3|186781.3|186906.3|186781.3|186903.3|186778.3|3
1724130390000|2024-08-20 05:06:30|186908|186783|186913|186788|186913|186788|186908|186783|3
1724130400000|2024-08-20 05:06:40|186913.8|186788.8|186914.7|186789.7|186914.7|186789.7|186913.8|186788.8|2
1724130410000|2024-08-20 05:06:50|186914.6|186789.6|186914.7|186789.7|186914.7|186789.7|186914.6|186789.6|2
1724130420000|2024-08-20 05:07:00|186917.2|186792.2|186921.7|186796.7|186921.7|186796.7|186917.2|186792.2|5
1724130430000|2024-08-20 05:07:10|186921.6|186796.6|186921.6|186796.6|186921.6|186796.6|186921.6|186796.6|1
1724130440000|2024-08-20 05:07:20|186922.1|186797.1|186922.1|186797.1|186922.1|186797.1|186922.1|186797.1|1
1724130450000|2024-08-20 05:07:30|186923.4|186798.4|186920.5|186795.5|186923.9|186798.9|186920.5|186795.5|3
1724130460000|2024-08-20 05:07:40|186917.1|186792.1|186916.2|186791.2|186917.1|186792.1|186916.2|186791.2|3
1724130490000|2024-08-20 05:08:10|186915.5|186790.5|186916.7|186791.7|186916.7|186791.7|186915.5|186790.5|2
1724130510000|2024-08-20 05:08:30|186917.7|186792.7|186918|186793|186918.9|186793.9|186917.7|186792.7|3
1724130550000|2024-08-20 05:09:10|186918.8|186793.8|186910.1|186785.1|186918.8|186793.8|186906.9|186781.9|8
1724130560000|2024-08-20 05:09:20|186910.4|186785.4|186910|186785|186910.4|186785.4|186910|186785|2
1724130580000|2024-08-20 05:09:40|186909.3|186784.3|186909.7|186784.7|186909.7|186784.7|186909.3|186784.3|2
1724130590000|2024-08-20 05:09:50|186904.3|186779.3|186908.8|186783.8|186908.8|186783.8|186904.3|186779.3|2
1724130600000|2024-08-20 05:10:00|186908.6|186783.6|186908.6|186783.6|186908.6|186783.6|186908.6|186783.6|1
1724130620000|2024-08-20 05:10:20|186909.3|186784.3|186909.3|186784.3|186909.3|186784.3|186909.3|186784.3|1
1724130630000|2024-08-20 05:10:30|186913.4|186788.4|186910.4|186785.4|186913.4|186788.4|186910.4|186785.4|2
1724130640000|2024-08-20 05:10:40|186909.8|186784.8|186909.8|186784.8|186909.8|186784.8|186909.8|186784.8|1
1724130670000|2024-08-20 05:11:10|186908.9|186783.9|186909.1|186784.1|186909.1|186784.1|186908.9|186783.9|2
1724130680000|2024-08-20 05:11:20|186909.4|186784.4|186909.4|186784.4|186909.4|186784.4|186909.4|186784.4|1
1724130690000|2024-08-20 05:11:30|186909.8|186784.8|186909.1|186784.1|186909.8|186784.8|186909.1|186784.1|2
1724130700000|2024-08-20 05:11:40|186907.8|186782.8|186906.3|186781.3|186908|186783|186906.3|186781.3|3
1724130710000|2024-08-20 05:11:50|186906.5|186781.5|186906.5|186781.5|186906.5|186781.5|186906.5|186781.5|1
1724130740000|2024-08-20 05:12:20|186909.2|186784.2|186909.2|186784.2|186909.2|186784.2|186909.2|186784.2|1
1724130750000|2024-08-20 05:12:30|186909.4|186784.4|186906.8|186781.8|186909.5|186784.5|186906.8|186781.8|4
1724130780000|2024-08-20 05:13:00|186909.6|186784.6|186909.6|186784.6|186909.6|186784.6|186909.6|186784.6|1
1724130810000|2024-08-20 05:13:30|186909.3|186784.3|186908|186783|186909.3|186784.3|186908|186783|2
1724130840000|2024-08-20 05:14:00|186907.5|186782.5|186906.9|186781.9|186909.4|186784.4|186906.9|186781.9|4
1724130860000|2024-08-20 05:14:20|186906.7|186781.7|186906.7|186781.7|186906.7|186781.7|186906.7|186781.7|1
1724130870000|2024-08-20 05:14:30|186905.6|186780.6|186858.4|186733.4|186905.6|186780.6|186855.1|186730.1|18
1724130880000|2024-08-20 05:14:40|186858|186733|186851.4|186726.4|186858|186733|186850.3|186725.3|5
1724130900000|2024-08-20 05:15:00|186851.7|186726.7|186850.9|186725.9|186851.7|186726.7|186849.7|186724.7|3
1724130910000|2024-08-20 05:15:10|186851|186726|186850.9|186725.9|186851|186726|186850.9|186725.9|2
1724130930000|2024-08-20 05:15:30|186850.2|186725.2|186850.2|186725.2|186850.2|186725.2|186850.2|186725.2|1
1724130940000|2024-08-20 05:15:40|186851.5|186726.5|186851.5|186726.5|186851.5|186726.5|186851.5|186726.5|1
1724130960000|2024-08-20 05:16:00|186852.1|186727.1|186855.2|186730.2|186856.3|186731.3|186851.6|186726.6|5
1724130970000|2024-08-20 05:16:10|186855.5|186730.5|186855.5|186730.5|186855.5|186730.5|186855.5|186730.5|1
1724130980000|2024-08-20 05:16:20|186855.6|186730.6|186855.6|186730.6|186855.6|186730.6|186855.6|186730.6|1
1724131000000|2024-08-20 05:16:40|186855.8|186730.8|186910.1|186785.1|186916.3|186791.3|186855.8|186730.8|12
1724131010000|2024-08-20 05:16:50|186909.4|186784.4|186909.7|186784.7|186909.7|186784.7|186906.3|186781.3|3
1724131020000|2024-08-20 05:17:00|186908.2|186783.2|186907.1|186782.1|186908.2|186783.2|186904.3|186779.3|3
1724131030000|2024-08-20 05:17:10|186907.9|186782.9|186907.9|186782.9|186907.9|186782.9|186907.9|186782.9|1
1724131040000|2024-08-20 05:17:20|186905.1|186780.1|186909|186784|186909|186784|186905.1|186780.1|5
1724131050000|2024-08-20 05:17:30|186905.8|186780.8|186909|186784|186909|186784|186905.8|186780.8|4
1724131060000|2024-08-20 05:17:40|186905.6|186780.6|186908.4|186783.4|186908.8|186783.8|186905.6|186780.6|3
1724131070000|2024-08-20 05:17:50|186908.3|186783.3|186906.3|186781.3|186908.3|186783.3|186906.3|186781.3|2
1724131080000|2024-08-20 05:18:00|186903.1|186778.1|186906.3|186781.3|186906.3|186781.3|186903.1|186778.1|2
1724131090000|2024-08-20 05:18:10|186902.8|186777.8|186905.9|186780.9|186905.9|186780.9|186902.8|186777.8|2
1724131100000|2024-08-20 05:18:20|186902.9|186777.9|186906.5|186781.5|186907.7|186782.7|186902.7|186777.7|6
1724131110000|2024-08-20 05:18:30|186902.8|186777.8|186906.8|186781.8|186907.2|186782.2|186902|186777|4
1724131120000|2024-08-20 05:18:40|186902.8|186777.8|186907.1|186782.1|186907.1|186782.1|186902.4|186777.4|3
1724131140000|2024-08-20 05:19:00|186902.6|186777.6|186907.2|186782.2|186908|186783|186902.6|186777.6|3
1724131150000|2024-08-20 05:19:10|186902.5|186777.5|186907|186782|186907|186782|186902.5|186777.5|2
1724131160000|2024-08-20 05:19:20|186902.3|186777.3|186906.9|186781.9|186906.9|186781.9|186902.3|186777.3|2
1724131170000|2024-08-20 05:19:30|186902|186777|186906.6|186781.6|186906.6|186781.6|186902|186777|2
1724131180000|2024-08-20 05:19:40|186902.2|186777.2|186906.7|186781.7|186906.8|186781.8|186902.2|186777.2|4
1724131190000|2024-08-20 05:19:50|186902.3|186777.3|186907|186782|186907|186782|186902.3|186777.3|2
1724131200000|2024-08-20 05:20:00|186902.5|186777.5|186891.2|186766.2|186902.5|186777.5|186887.6|186762.6|5
1724131220000|2024-08-20 05:20:20|186888.9|186763.9|186891.7|186766.7|186891.7|186766.7|186888.9|186763.9|2
1724131230000|2024-08-20 05:20:30|186893.8|186768.8|186893.8|186768.8|186893.8|186768.8|186893.8|186768.8|1
1724131240000|2024-08-20 05:20:40|186894|186769|186894|186769|186894|186769|186894|186769|1
1724131250000|2024-08-20 05:20:50|186895.3|186770.3|186899.9|186774.9|186901.9|186776.9|186895.3|186770.3|4
1724131260000|2024-08-20 05:21:00|186893.7|186768.7|186890.3|186765.3|186895.5|186770.5|186888.4|186763.4|10
1724131270000|2024-08-20 05:21:10|186889.9|186764.9|186889.9|186764.9|186889.9|186764.9|186889.9|186764.9|1
1724131280000|2024-08-20 05:21:20|186889.2|186764.2|186890.7|186765.7|186891.2|186766.2|186889.2|186764.2|7
1724131290000|2024-08-20 05:21:30|186889.7|186764.7|186889.5|186764.5|186889.7|186764.7|186886.4|186761.4|3
1724131300000|2024-08-20 05:21:40|186890.5|186765.5|186890.9|186765.9|186890.9|186765.9|186890.5|186765.5|2
1724131310000|2024-08-20 05:21:50|186893|186768|186893|186768|186893|186768|186893|186768|1
1724131320000|2024-08-20 05:22:00|186898|186773|186897.5|186772.5|186898|186773|186897.5|186772.5|2
1724131330000|2024-08-20 05:22:10|186899.5|186774.5|186896.8|186771.8|186899.5|186774.5|186896.1|186771.1|4
1724131340000|2024-08-20 05:22:20|186896.5|186771.5|186892.2|186767.2|186896.8|186771.8|186889.2|186764.2|14
1724131350000|2024-08-20 05:22:30|186891.8|186766.8|186892.3|186767.3|186892.3|186767.3|186891.8|186766.8|2
1724131370000|2024-08-20 05:22:50|186893.8|186768.8|186895.1|186770.1|186895.1|186770.1|186893.8|186768.8|2
1724131380000|2024-08-20 05:23:00|186900.1|186775.1|186913.4|186788.4|186913.4|186788.4|186891.3|186766.3|5
1724131390000|2024-08-20 05:23:10|186914.9|186789.9|186917.4|186792.4|186917.4|186792.4|186914.9|186789.9|3
1724131410000|2024-08-20 05:23:30|186917.3|186792.3|186919.6|186794.6|186919.6|186794.6|186917.3|186792.3|3
1724131420000|2024-08-20 05:23:40|186919.5|186794.5|186919.8|186794.8|186919.8|186794.8|186917.3|186792.3|5
1724131430000|2024-08-20 05:23:50|186919.4|186794.4|186920.8|186795.8|186921.8|186796.8|186919.4|186794.4|5
1724131440000|2024-08-20 05:24:00|186920|186795|186919.2|186794.2|186920|186795|186919.2|186794.2|2
1724131450000|2024-08-20 05:24:10|186918.4|186793.4|186918.9|186793.9|186918.9|186793.9|186918.4|186793.4|2
1724131460000|2024-08-20 05:24:20|186915.2|186790.2|186918.2|186793.2|186918.3|186793.3|186915.2|186790.2|5
1724131470000|2024-08-20 05:24:30|186921.2|186796.2|186921.2|186796.2|186921.2|186796.2|186921.2|186796.2|1
1724131480000|2024-08-20 05:24:40|186917.5|186792.5|186912.4|186787.4|186918.1|186793.1|186910.3|186785.3|8
1724131490000|2024-08-20 05:24:50|186912.2|186787.2|186912.2|186787.2|186912.2|186787.2|186912.2|186787.2|1
1724131500000|2024-08-20 05:25:00|186909.1|186784.1|186909.1|186784.1|186909.1|186784.1|186909.1|186784.1|1
1724131510000|2024-08-20 05:25:10|186911.2|186786.2|186911.2|186786.2|186911.2|186786.2|186911.2|186786.2|1
1724131520000|2024-08-20 05:25:20|186906.4|186781.4|186910.9|186785.9|186910.9|186785.9|186906.4|186781.4|2
1724131530000|2024-08-20 05:25:30|186911.2|186786.2|186911.2|186786.2|186911.2|186786.2|186911.2|186786.2|1
1724131540000|2024-08-20 05:25:40|186912.6|186787.6|186900|186775|186912.6|186787.6|186899.9|186774.9|5
1724131550000|2024-08-20 05:25:50|186898.6|186773.6|186898.6|186773.6|186898.6|186773.6|186898.6|186773.6|1
1724131560000|2024-08-20 05:26:00|186900.5|186775.5|186900.9|186775.9|186900.9|186775.9|186900.5|186775.5|2
1724131580000|2024-08-20 05:26:20|186900.4|186775.4|186902.3|186777.3|186902.3|186777.3|186900.4|186775.4|3
1724131590000|2024-08-20 05:26:30|186902|186777|186901.4|186776.4|186903.6|186778.6|186901.4|186776.4|3
1724131600000|2024-08-20 05:26:40|186899.4|186774.4|186902|186777|186902|186777|186899.4|186774.4|2
1724131610000|2024-08-20 05:26:50|186908.5|186783.5|186908.5|186783.5|186908.5|186783.5|186908.5|186783.5|1
1724131620000|2024-08-20 05:27:00|186910.1|186785.1|186930.9|186805.9|186930.9|186805.9|186910.1|186785.1|7
1724131630000|2024-08-20 05:27:10|186936.7|186811.7|186933.8|186808.8|186936.7|186811.7|186933.8|186808.8|4
1724131640000|2024-08-20 05:27:20|186932|186807|186935.2|186810.2|186935.2|186810.2|186932|186807|2
1724131650000|2024-08-20 05:27:30|186932.3|186807.3|186935.6|186810.6|186937.3|186812.3|186932|186807|11
1724131660000|2024-08-20 05:27:40|186932.3|186807.3|186937.3|186812.3|186937.3|186812.3|186932.3|186807.3|3
1724131680000|2024-08-20 05:28:00|186936.6|186811.6|186929.7|186804.7|186936.6|186811.6|186929.7|186804.7|3
1724131700000|2024-08-20 05:28:20|186930.3|186805.3|186930.9|186805.9|186930.9|186805.9|186930.3|186805.3|2
1724131710000|2024-08-20 05:28:30|186931.1|186806.1|186931.1|186806.1|186931.1|186806.1|186931.1|186806.1|1
1724131730000|2024-08-20 05:28:50|186927.5|186802.5|186870.1|186745.1|186927.5|186802.5|186867.8|186742.8|8
1724131750000|2024-08-20 05:29:10|186866.8|186741.8|186870.1|186745.1|186870.1|186745.1|186866.8|186741.8|2
1724131760000|2024-08-20 05:29:20|186866.7|186741.7|186870|186745|186870|186745|186866.7|186741.7|2
1724131770000|2024-08-20 05:29:30|186872|186747|186872.1|186747.1|186872.1|186747.1|186867.1|186742.1|3
1724131780000|2024-08-20 05:29:40|186869.2|186744.2|186869.3|186744.3|186869.3|186744.3|186866|186741|3
1724131800000|2024-08-20 05:30:00|186869.4|186744.4|186871.5|186746.5|186872.5|186747.5|186869.4|186744.4|7
1724131810000|2024-08-20 05:30:10|186869.5|186744.5|186872.3|186747.3|186872.9|186747.9|186869.5|186744.5|8
1724131820000|2024-08-20 05:30:20|186873.2|186748.2|186872.4|186747.4|186873.2|186748.2|186871.4|186746.4|6
1724131830000|2024-08-20 05:30:30|186874.2|186749.2|186874.2|186749.2|186874.2|186749.2|186874.2|186749.2|1
1724131840000|2024-08-20 05:30:40|186874.8|186749.8|186874.2|186749.2|186874.8|186749.8|186874.2|186749.2|2
1724131850000|2024-08-20 05:30:50|186873.4|186748.4|186873.4|186748.4|186873.4|186748.4|186873.4|186748.4|1
1724131860000|2024-08-20 05:31:00|186872.3|186747.3|186873.2|186748.2|186875|186750|186871|186746|4
1724131870000|2024-08-20 05:31:10|186873.9|186748.9|186873.9|186748.9|186873.9|186748.9|186873.9|186748.9|1
1724131890000|2024-08-20 05:31:30|186875.2|186750.2|186873.8|186748.8|186875.2|186750.2|186869.7|186744.7|10
1724131900000|2024-08-20 05:31:40|186874.4|186749.4|186874.8|186749.8|186874.8|186749.8|186871|186746|4
1724131910000|2024-08-20 05:31:50|186874|186749|186874|186749|186874|186749|186874|186749|1
1724131920000|2024-08-20 05:32:00|186875.1|186750.1|186875.1|186750.1|186875.1|186750.1|186875.1|186750.1|1
1724131930000|2024-08-20 05:32:10|186879.6|186754.6|186880|186755|186880|186755|186879.6|186754.6|2
1724131940000|2024-08-20 05:32:20|186879.2|186754.2|186875.2|186750.2|186879.2|186754.2|186874|186749|9
1724131950000|2024-08-20 05:32:30|186874.6|186749.6|186872.9|186747.9|186874.6|186749.6|186871.6|186746.6|8
1724131960000|2024-08-20 05:32:40|186872.7|186747.7|186874.4|186749.4|186874.4|186749.4|186870|186745|9
1724131970000|2024-08-20 05:32:50|186872.7|186747.7|186870.8|186745.8|186873.8|186748.8|186870.8|186745.8|8
1724131980000|2024-08-20 05:33:00|186872.5|186747.5|186872.5|186747.5|186872.5|186747.5|186872.5|186747.5|1
1724132000000|2024-08-20 05:33:20|186871|186746|186874.3|186749.3|186874.3|186749.3|186871|186746|5
1724132010000|2024-08-20 05:33:30|186875.1|186750.1|186876.3|186751.3|186876.3|186751.3|186875.1|186750.1|2
1724132030000|2024-08-20 05:33:50|186877.1|186752.1|186876.3|186751.3|186877.1|186752.1|186876.3|186751.3|2
1724132040000|2024-08-20 05:34:00|186875.1|186750.1|186875.1|186750.1|186875.1|186750.1|186875.1|186750.1|1
1724132050000|2024-08-20 05:34:10|186874.6|186749.6|186874|186749|186874.6|186749.6|186874|186749|2
1724132060000|2024-08-20 05:34:20|186873.3|186748.3|186873.6|186748.6|186873.6|186748.6|186872.2|186747.2|3
1724132070000|2024-08-20 05:34:30|186874.8|186749.8|186872.7|186747.7|186874.8|186749.8|186872.7|186747.7|3
1724132080000|2024-08-20 05:34:40|186874.4|186749.4|186872.5|186747.5|186874.4|186749.4|186872.5|186747.5|4
1724132090000|2024-08-20 05:34:50|186874|186749|186873.2|186748.2|186874|186749|186872.7|186747.7|5
1724132120000|2024-08-20 05:35:20|186872.9|186747.9|186873.3|186748.3|186873.3|186748.3|186872.9|186747.9|3
1724132130000|2024-08-20 05:35:30|186872.9|186747.9|186872.9|186747.9|186872.9|186747.9|186872.9|186747.9|1
1724132140000|2024-08-20 05:35:40|186872.4|186747.4|186871.9|186746.9|186872.4|186747.4|186871.9|186746.9|2
1724132150000|2024-08-20 05:35:50|186871.7|186746.7|186871.7|186746.7|186871.7|186746.7|186871.7|186746.7|1
1724132160000|2024-08-20 05:36:00|186873.5|186748.5|186871.7|186746.7|186873.5|186748.5|186871.7|186746.7|2
1724132170000|2024-08-20 05:36:10|186872.4|186747.4|186872.4|186747.4|186872.4|186747.4|186872.4|186747.4|1
1724132190000|2024-08-20 05:36:30|186872.8|186747.8|186872.9|186747.9|186872.9|186747.9|186871.6|186746.6|5
1724132200000|2024-08-20 05:36:40|186875.1|186750.1|186872.7|186747.7|186875.1|186750.1|186872.7|186747.7|2
1724132210000|2024-08-20 05:36:50|186873.2|186748.2|186874|186749|186874|186749|186873|186748|4
1724132220000|2024-08-20 05:37:00|186873.2|186748.2|186872.8|186747.8|186874|186749|186872.8|186747.8|3
1724132230000|2024-08-20 05:37:10|186873.5|186748.5|186873.8|186748.8|186873.8|186748.8|186872.6|186747.6|7
1724132240000|2024-08-20 05:37:20|186874.8|186749.8|186873.8|186748.8|186874.8|186749.8|186873.8|186748.8|4
1724132250000|2024-08-20 05:37:30|186874.5|186749.5|186874.5|186749.5|186874.5|186749.5|186873.6|186748.6|3
1724132260000|2024-08-20 05:37:40|186873.6|186748.6|186873.6|186748.6|186874.5|186749.5|186873.6|186748.6|3
1724132270000|2024-08-20 05:37:50|186873.7|186748.7|186874.2|186749.2|186875.2|186750.2|186872.3|186747.3|10
1724132280000|2024-08-20 05:38:00|186872.8|186747.8|186882.8|186757.8|186885.1|186760.1|186872.8|186747.8|9
1724132290000|2024-08-20 05:38:10|186882.6|186757.6|186881.9|186756.9|186882.6|186757.6|186881.9|186756.9|2
1724132300000|2024-08-20 05:38:20|186882.6|186757.6|186883.9|186758.9|186884.9|186759.9|186882.6|186757.6|3
1724132310000|2024-08-20 05:38:30|186884|186759|186890.9|186765.9|186890.9|186765.9|186884|186759|4
1724132320000|2024-08-20 05:38:40|186893.2|186768.2|186881.3|186756.3|186893.2|186768.2|186880.2|186755.2|4
1724132330000|2024-08-20 05:38:50|186882|186757|186882|186757|186882|186757|186882|186757|1
1724132340000|2024-08-20 05:39:00|186881.6|186756.6|186883.4|186758.4|186883.4|186758.4|186881.6|186756.6|2
1724132360000|2024-08-20 05:39:20|186884.7|186759.7|186884.7|186759.7|186884.7|186759.7|186884.7|186759.7|1
1724132370000|2024-08-20 05:39:30|186890.9|186765.9|186890.9|186765.9|186890.9|186765.9|186890.9|186765.9|1
1724132380000|2024-08-20 05:39:40|186884|186759|186884|186759|186884|186759|186884|186759|1
1724132410000|2024-08-20 05:40:10|186888.9|186763.9|186888.7|186763.7|186888.9|186763.9|186888.7|186763.7|2
1724132420000|2024-08-20 05:40:20|186888.9|186763.9|186885.9|186760.9|186888.9|186763.9|186885.9|186760.9|3
1724132430000|2024-08-20 05:40:30|186886.2|186761.2|186885.6|186760.6|186886.2|186761.2|186885.6|186760.6|3
1724132450000|2024-08-20 05:40:50|186885.9|186760.9|186887.3|186762.3|186887.3|186762.3|186885.9|186760.9|2
1724132460000|2024-08-20 05:41:00|186887|186762|186887|186762|186887|186762|186886.1|186761.1|5
1724132470000|2024-08-20 05:41:10|186886.9|186761.9|186886.9|186761.9|186886.9|186761.9|186886.9|186761.9|1
1724132480000|2024-08-20 05:41:20|186884.7|186759.7|186886.1|186761.1|186886.1|186761.1|186884.7|186759.7|2
1724132500000|2024-08-20 05:41:40|186886.6|186761.6|186886.6|186761.6|186886.6|186761.6|186886.6|186761.6|1
1724132510000|2024-08-20 05:41:50|186889.1|186764.1|186885.7|186760.7|186889.1|186764.1|186885.7|186760.7|3
1724132520000|2024-08-20 05:42:00|186885.1|186760.1|186885.1|186760.1|186885.1|186760.1|186885.1|186760.1|1
1724132530000|2024-08-20 05:42:10|186883.1|186758.1|186883.2|186758.2|186883.8|186758.8|186882.9|186757.9|5
1724132540000|2024-08-20 05:42:20|186883.7|186758.7|186884.5|186759.5|186884.5|186759.5|186883.7|186758.7|2
1724132550000|2024-08-20 05:42:30|186884.7|186759.7|186884.6|186759.6|186884.7|186759.7|186884.6|186759.6|2
1724132560000|2024-08-20 05:42:40|186884.7|186759.7|186884.7|186759.7|186884.7|186759.7|186884.7|186759.7|1
1724132570000|2024-08-20 05:42:50|186891.6|186766.6|186927.3|186802.3|186930.3|186805.3|186891.6|186766.6|11
1724132580000|2024-08-20 05:43:00|186925.8|186800.8|186921.6|186796.6|186925.8|186800.8|186920.4|186795.4|3
1724132590000|2024-08-20 05:43:10|186921.3|186796.3|186921.3|186796.3|186921.3|186796.3|186921.3|186796.3|1
1724132600000|2024-08-20 05:43:20|186921.7|186796.7|186929.9|186804.9|186929.9|186804.9|186921.7|186796.7|11
1724132610000|2024-08-20 05:43:30|186929|186804|186928.3|186803.3|186929.9|186804.9|186928.3|186803.3|6
1724132630000|2024-08-20 05:43:50|186928.7|186803.7|186928.7|186803.7|186928.7|186803.7|186928.7|186803.7|1
1724132640000|2024-08-20 05:44:00|186929.6|186804.6|186931.7|186806.7|186931.7|186806.7|186929.6|186804.6|5
1724132650000|2024-08-20 05:44:10|186930.7|186805.7|186953.7|186828.7|186960.1|186835.1|186928.7|186803.7|11
1724132660000|2024-08-20 05:44:20|186953.3|186828.3|186954.3|186829.3|186954.3|186829.3|186953|186828|3
1724132670000|2024-08-20 05:44:30|186955.5|186830.5|186956.8|186831.8|186956.8|186831.8|186955.5|186830.5|3
1724132680000|2024-08-20 05:44:40|186958.7|186833.7|186958.7|186833.7|186958.7|186833.7|186958.7|186833.7|1
1724132710000|2024-08-20 05:45:10|186959.7|186834.7|186959.7|186834.7|186959.7|186834.7|186959.7|186834.7|1
1724132720000|2024-08-20 05:45:20|186964.4|186839.4|186976.4|186851.4|186984.9|186859.9|186962.2|186837.2|10
1724132730000|2024-08-20 05:45:30|186977.8|186852.8|186981.2|186856.2|186981.2|186856.2|186976.7|186851.7|5
1724132750000|2024-08-20 05:45:50|186981.9|186856.9|186981.9|186856.9|186981.9|186856.9|186981.9|186856.9|1
1724132760000|2024-08-20 05:46:00|186983.4|186858.4|186983.4|186858.4|186983.4|186858.4|186983.4|186858.4|1
1724132770000|2024-08-20 05:46:10|186984.4|186859.4|186984.4|186859.4|186984.4|186859.4|186984.4|186859.4|1
1724132780000|2024-08-20 05:46:20|186981.7|186856.7|186981.7|186856.7|186981.7|186856.7|186981.7|186856.7|1
1724132790000|2024-08-20 05:46:30|186983.8|186858.8|186983.8|186858.8|186983.8|186858.8|186983.8|186858.8|1
1724132800000|2024-08-20 05:46:40|186984.8|186859.8|186992|186867|186992.7|186867.7|186984.8|186859.8|3
1724132830000|2024-08-20 05:47:10|186993.9|186868.9|187003.8|186878.8|187003.8|186878.8|186993.9|186868.9|2
1724132840000|2024-08-20 05:47:20|186997.8|186872.8|186997.8|186872.8|186997.8|186872.8|186997.8|186872.8|1
1724132850000|2024-08-20 05:47:30|186990.7|186865.7|186990.7|186865.7|186990.7|186865.7|186990.7|186865.7|1
1724132860000|2024-08-20 05:47:40|186990.1|186865.1|186991.2|186866.2|186991.2|186866.2|186990|186865|8
1724132870000|2024-08-20 05:47:50|186990.5|186865.5|186988.4|186863.4|186990.5|186865.5|186988.4|186863.4|5
1724132880000|2024-08-20 05:48:00|186989.7|186864.7|186971.9|186846.9|186990.8|186865.8|186969.6|186844.6|9
1724132900000|2024-08-20 05:48:20|186973.3|186848.3|186973.3|186848.3|186973.3|186848.3|186973.3|186848.3|1
1724132910000|2024-08-20 05:48:30|186976.4|186851.4|186976.4|186851.4|186976.4|186851.4|186976.4|186851.4|1
1724132940000|2024-08-20 05:49:00|186981|186856|186974.4|186849.4|186981|186856|186974.4|186849.4|3
1724132970000|2024-08-20 05:49:30|186972.9|186847.9|186982.3|186857.3|186982.3|186857.3|186972.9|186847.9|2
1724132980000|2024-08-20 05:49:40|186977.2|186852.2|186973.6|186848.6|186977.2|186852.2|186973.6|186848.6|2
1724133010000|2024-08-20 05:50:10|186973.8|186848.8|186987.5|186862.5|186987.5|186862.5|186973.8|186848.8|4
1724133020000|2024-08-20 05:50:20|186992.2|186867.2|187011.4|186886.4|187012.4|186887.4|186991.6|186866.6|9
1724133030000|2024-08-20 05:50:30|187015.8|186890.8|187013|186888|187016.1|186891.1|187010.2|186885.2|5
1724133050000|2024-08-20 05:50:50|187011.3|186886.3|187007.9|186882.9|187022.8|186897.8|187007.9|186882.9|13
1724133060000|2024-08-20 05:51:00|187008.7|186883.7|187009.5|186884.5|187035.9|186910.9|187008.7|186883.7|8
1724133070000|2024-08-20 05:51:10|187006.4|186881.4|187006.4|186881.4|187006.4|186881.4|187006.4|186881.4|1
1724133080000|2024-08-20 05:51:20|187010|186885|187006.3|186881.3|187010|186885|187006.3|186881.3|2
1724133090000|2024-08-20 05:51:30|187005.1|186880.1|187001.2|186876.2|187005.1|186880.1|187000.1|186875.1|7
1724133100000|2024-08-20 05:51:40|187000.4|186875.4|187002.1|186877.1|187004.8|186879.8|187000.4|186875.4|6
1724133110000|2024-08-20 05:51:50|187001.3|186876.3|186973.7|186848.7|187001.3|186876.3|186973.7|186848.7|8
1724133120000|2024-08-20 05:52:00|186971.9|186846.9|186975.7|186850.7|186977.7|186852.7|186971.9|186846.9|10
1724133130000|2024-08-20 05:52:10|186973.6|186848.6|186972.4|186847.4|186976.6|186851.6|186972.4|186847.4|7
1724133140000|2024-08-20 05:52:20|186975.5|186850.5|186975.5|186850.5|186979.4|186854.4|186973.7|186848.7|15
1724133150000|2024-08-20 05:52:30|186975.7|186850.7|186975.4|186850.4|186979|186854|186975.4|186850.4|6
1724133160000|2024-08-20 05:52:40|186977.4|186852.4|186979.2|186854.2|186985.3|186860.3|186975|186850|7
1724133170000|2024-08-20 05:52:50|186982.3|186857.3|186978.4|186853.4|186982.3|186857.3|186978.4|186853.4|2
1724133180000|2024-08-20 05:53:00|186975.7|186850.7|186975.7|186850.7|186975.7|186850.7|186975.7|186850.7|1
1724133190000|2024-08-20 05:53:10|186978.8|186853.8|186975.7|186850.7|186978.8|186853.8|186975.7|186850.7|2
1724133200000|2024-08-20 05:53:20|186975.4|186850.4|186975.4|186850.4|186975.4|186850.4|186975.4|186850.4|1
1724133210000|2024-08-20 05:53:30|186978.5|186853.5|186978.2|186853.2|186978.5|186853.5|186975.5|186850.5|3
1724133220000|2024-08-20 05:53:40|186983.1|186858.1|186978.6|186853.6|186983.1|186858.1|186978.6|186853.6|2
1724133230000|2024-08-20 05:53:50|186983.9|186858.9|186978.5|186853.5|186983.9|186858.9|186978.5|186853.5|2
1724133240000|2024-08-20 05:54:00|186983.2|186858.2|186973.6|186848.6|186983.2|186858.2|186972.9|186847.9|9
1724133250000|2024-08-20 05:54:10|186976.7|186851.7|186973.9|186848.9|186976.7|186851.7|186973.5|186848.5|5
1724133270000|2024-08-20 05:54:30|186976.5|186851.5|186978.5|186853.5|186983.1|186858.1|186973.7|186848.7|5
1724133280000|2024-08-20 05:54:40|186982.4|186857.4|186973.8|186848.8|186982.4|186857.4|186973.8|186848.8|5
1724133290000|2024-08-20 05:54:50|186976.5|186851.5|186973.9|186848.9|186976.5|186851.5|186973.9|186848.9|2
1724133310000|2024-08-20 05:55:10|186973.1|186848.1|186973.1|186848.1|186973.1|186848.1|186973.1|186848.1|1
1724133320000|2024-08-20 05:55:20|186975.5|186850.5|186973.2|186848.2|186976.8|186851.8|186973.2|186848.2|4
1724133330000|2024-08-20 05:55:30|186975.2|186850.2|186973|186848|186975.2|186850.2|186973|186848|2
1724133340000|2024-08-20 05:55:40|186976.4|186851.4|186978.7|186853.7|186978.7|186853.7|186973|186848|3
1724133350000|2024-08-20 05:55:50|186981.9|186856.9|186972.3|186847.3|186981.9|186856.9|186972.3|186847.3|3
1724133360000|2024-08-20 05:56:00|186974.4|186849.4|186972.4|186847.4|186975.3|186850.3|186968.6|186843.6|7
1724133370000|2024-08-20 05:56:10|186975.4|186850.4|186972.1|186847.1|186975.4|186850.4|186972|186847|6
1724133380000|2024-08-20 05:56:20|186973.9|186848.9|186972.4|186847.4|186975.3|186850.3|186972.1|186847.1|8
1724133390000|2024-08-20 05:56:30|186978.6|186853.6|186978.4|186853.4|186983.7|186858.7|186978.4|186853.4|5
1724133400000|2024-08-20 05:56:40|186973.1|186848.1|186973.7|186848.7|186977.3|186852.3|186973.1|186848.1|4
1724133410000|2024-08-20 05:56:50|186976.5|186851.5|186977.7|186852.7|186981|186856|186976.4|186851.4|6
1724133420000|2024-08-20 05:57:00|186982.2|186857.2|186977.9|186852.9|186985|186860|186977.5|186852.5|7
1724133430000|2024-08-20 05:57:10|186980.3|186855.3|186977.9|186852.9|186980.3|186855.3|186977.9|186852.9|2
1724133440000|2024-08-20 05:57:20|186978.9|186853.9|186976.5|186851.5|186978.9|186853.9|186976.5|186851.5|3
1724133450000|2024-08-20 05:57:30|186975.1|186850.1|186973|186848|186975.1|186850.1|186973|186848|3
1724133460000|2024-08-20 05:57:40|186975.7|186850.7|186977.2|186852.2|186977.2|186852.2|186973.3|186848.3|7
1724133470000|2024-08-20 05:57:50|186976.2|186851.2|186973.3|186848.3|186977.1|186852.1|186973.2|186848.2|8
1724133480000|2024-08-20 05:58:00|186972.3|186847.3|186972.1|186847.1|186974.7|186849.7|186972.1|186847.1|3
1724133490000|2024-08-20 05:58:10|186970|186845|186972.3|186847.3|186972.3|186847.3|186970|186845|2
1724133500000|2024-08-20 05:58:20|186974.8|186849.8|186972.3|186847.3|186974.8|186849.8|186972.3|186847.3|2
1724133510000|2024-08-20 05:58:30|186974.8|186849.8|186972.2|186847.2|186974.8|186849.8|186972.2|186847.2|2
1724133520000|2024-08-20 05:58:40|186974.4|186849.4|186978.7|186853.7|186978.7|186853.7|186972.1|186847.1|5
1724133530000|2024-08-20 05:58:50|186981.7|186856.7|186981.7|186856.7|186981.7|186856.7|186981.7|186856.7|1
1724133550000|2024-08-20 05:59:10|186987.3|186862.3|186982.6|186857.6|186987.3|186862.3|186982.6|186857.6|3
1724133570000|2024-08-20 05:59:30|186973.4|186848.4|186972.9|186847.9|186976.2|186851.2|186972.9|186847.9|4
1724133590000|2024-08-20 05:59:50|186976.2|186851.2|186976.2|186851.2|186976.2|186851.2|186976.2|186851.2|1
1724133600000|2024-08-20 06:00:00|186978.2|186853.2|186981.9|186856.9|186986|186861|186978.2|186853.2|5
1724133610000|2024-08-20 06:00:10|186980.6|186855.6|186977.8|186852.8|186980.6|186855.6|186976.5|186851.5|13
1724133620000|2024-08-20 06:00:20|186977.5|186852.5|186976|186851|186977.5|186852.5|186976|186851|2
1724133630000|2024-08-20 06:00:30|186977.7|186852.7|186977.4|186852.4|186977.7|186852.7|186975.5|186850.5|4
1724133640000|2024-08-20 06:00:40|186977.1|186852.1|186981.6|186856.6|186984.2|186859.2|186976.6|186851.6|7
1724133650000|2024-08-20 06:00:50|186981.1|186856.1|186978.3|186853.3|186984.2|186859.2|186978.3|186853.3|7
1724133660000|2024-08-20 06:01:00|186976.6|186851.6|186980.2|186855.2|186980.2|186855.2|186976.6|186851.6|2
1724133670000|2024-08-20 06:01:10|186980.1|186855.1|186980.1|186855.1|186980.1|186855.1|186980.1|186855.1|1
1724133680000|2024-08-20 06:01:20|186982.1|186857.1|186979.4|186854.4|186987.8|186862.8|186979.4|186854.4|6
1724133690000|2024-08-20 06:01:30|186980.2|186855.2|186987.6|186862.6|186989.6|186864.6|186980.2|186855.2|5
1724133700000|2024-08-20 06:01:40|186989.1|186864.1|186979.7|186854.7|186989.1|186864.1|186979.7|186854.7|6
1724133710000|2024-08-20 06:01:50|186979|186854|186977.9|186852.9|186980.5|186855.5|186977.9|186852.9|3
1724133720000|2024-08-20 06:02:00|186980.8|186855.8|186985.6|186860.6|186994.6|186869.6|186980.8|186855.8|13
1724133730000|2024-08-20 06:02:10|186984.9|186859.9|186982|186857|186984.9|186859.9|186982|186857|3
1724133740000|2024-08-20 06:02:20|186983.1|186858.1|186982.8|186857.8|186983.1|186858.1|186982.8|186857.8|2
1724133750000|2024-08-20 06:02:30|186984|186859|186981.8|186856.8|186984|186859|186981.8|186856.8|3
1724133770000|2024-08-20 06:02:50|186980.4|186855.4|186980.8|186855.8|186982.8|186857.8|186979.4|186854.4|8
1724133780000|2024-08-20 06:03:00|186978.8|186853.8|186979.5|186854.5|186982.8|186857.8|186978.8|186853.8|8
1724133800000|2024-08-20 06:03:20|186979|186854|186977.2|186852.2|186980.1|186855.1|186976.7|186851.7|8
1724133810000|2024-08-20 06:03:30|186978.6|186853.6|186978.6|186853.6|186978.6|186853.6|186977.1|186852.1|5
1724133820000|2024-08-20 06:03:40|186979|186854|186979|186854|186979|186854|186979|186854|1
1724133830000|2024-08-20 06:03:50|186979.8|186854.8|186979.8|186854.8|186979.8|186854.8|186979.8|186854.8|1
1724133840000|2024-08-20 06:04:00|186980.1|186855.1|186980.9|186855.9|186981.5|186856.5|186978.2|186853.2|5
1724133850000|2024-08-20 06:04:10|186980.5|186855.5|186978.9|186853.9|186981.6|186856.6|186978.9|186853.9|5
1724133860000|2024-08-20 06:04:20|186981.2|186856.2|186979.9|186854.9|186981.8|186856.8|186979.9|186854.9|4
1724133870000|2024-08-20 06:04:30|186980.4|186855.4|186979.9|186854.9|186980.4|186855.4|186979.9|186854.9|2
1724133880000|2024-08-20 06:04:40|186979.4|186854.4|186951.1|186826.1|186979.4|186854.4|186949.9|186824.9|12
1724133890000|2024-08-20 06:04:50|186949.3|186824.3|186948.3|186823.3|186951.9|186826.9|186948.2|186823.2|12
1724133900000|2024-08-20 06:05:00|186951.9|186826.9|186950|186825|186951.9|186826.9|186946.7|186821.7|9
1724133910000|2024-08-20 06:05:10|186951.1|186826.1|186958.9|186833.9|186958.9|186833.9|186948.3|186823.3|16
1724133920000|2024-08-20 06:05:20|186959.7|186834.7|186963|186838|186964|186839|186959.6|186834.6|5
1724133930000|2024-08-20 06:05:30|186964|186839|186963.5|186838.5|186964|186839|186963.1|186838.1|3
1724133940000|2024-08-20 06:05:40|186964.1|186839.1|186964|186839|186964.1|186839.1|186964|186839|2
1724133950000|2024-08-20 06:05:50|186963.4|186838.4|186968.4|186843.4|186968.4|186843.4|186963.4|186838.4|3
1724133960000|2024-08-20 06:06:00|186967.9|186842.9|186963.5|186838.5|186967.9|186842.9|186952.6|186827.6|10
1724133970000|2024-08-20 06:06:10|186964|186839|186964|186839|186964|186839|186964|186839|1
1724133980000|2024-08-20 06:06:20|186962.8|186837.8|186955.3|186830.3|186962.8|186837.8|186954.8|186829.8|3
1724133990000|2024-08-20 06:06:30|186956.8|186831.8|186962.2|186837.2|186962.9|186837.9|186956.8|186831.8|4
1724134000000|2024-08-20 06:06:40|186960.1|186835.1|186958.4|186833.4|186960.1|186835.1|186958.4|186833.4|2
1724134010000|2024-08-20 06:06:50|186958.2|186833.2|186958.9|186833.9|186958.9|186833.9|186958.2|186833.2|2
1724134020000|2024-08-20 06:07:00|186958.7|186833.7|186953.6|186828.6|186958.7|186833.7|186953.6|186828.6|2
1724134040000|2024-08-20 06:07:20|186954.2|186829.2|186950.6|186825.6|186958.2|186833.2|186948.6|186823.6|7
1724134050000|2024-08-20 06:07:30|186950.7|186825.7|186946.8|186821.8|186950.7|186825.7|186946.7|186821.7|6
1724134060000|2024-08-20 06:07:40|186948.1|186823.1|186945.3|186820.3|186948.3|186823.3|186943.7|186818.7|8
1724134070000|2024-08-20 06:07:50|186945.2|186820.2|186943.6|186818.6|186948.8|186823.8|186941.4|186816.4|19
1724134080000|2024-08-20 06:08:00|186944.1|186819.1|186941.8|186816.8|186944.9|186819.9|186940.4|186815.4|15
1724134090000|2024-08-20 06:08:10|186940.5|186815.5|186941.4|186816.4|186944.5|186819.5|186940.5|186815.5|18
1724134100000|2024-08-20 06:08:20|186942.8|186817.8|186941.5|186816.5|186944.1|186819.1|186939.8|186814.8|16
1724134110000|2024-08-20 06:08:30|186940.5|186815.5|186937.2|186812.2|186943.1|186818.1|186935.8|186810.8|21
1724134120000|2024-08-20 06:08:40|186938.7|186813.7|186940.4|186815.4|186941.4|186816.4|186937.8|186812.8|11
1724134130000|2024-08-20 06:08:50|186939.5|186814.5|186943.4|186818.4|186943.4|186818.4|186939.5|186814.5|8
1724134140000|2024-08-20 06:09:00|186944.5|186819.5|186911|186786|186944.5|186819.5|186905|186780|14
1724134150000|2024-08-20 06:09:10|186941.1|186816.1|186918.9|186793.9|186942|186817|186915.6|186790.6|17
1724134160000|2024-08-20 06:09:20|186915.2|186790.2|186911.2|186786.2|186923.1|186798.1|186911.2|186786.2|14
1724134170000|2024-08-20 06:09:30|186909.9|186784.9|186911.1|186786.1|186912.4|186787.4|186909.9|186784.9|5
1724134190000|2024-08-20 06:09:50|186910.8|186785.8|186910.5|186785.5|186910.8|186785.8|186908.8|186783.8|3
1724134200000|2024-08-20 06:10:00|186909.4|186784.4|186909.7|186784.7|186909.8|186784.8|186908.1|186783.1|4
1724134210000|2024-08-20 06:10:10|186908.6|186783.6|186908.6|186783.6|186908.6|186783.6|186908.6|186783.6|1
1724134220000|2024-08-20 06:10:20|186907.4|186782.4|186907.1|186782.1|186907.9|186782.9|186906.4|186781.4|7
1724134230000|2024-08-20 06:10:30|186905.9|186780.9|186877.4|186752.4|186907.9|186782.9|186871.4|186746.4|13
1724134240000|2024-08-20 06:10:40|186874.3|186749.3|186876.2|186751.2|186877.3|186752.3|186872.4|186747.4|12
1724134250000|2024-08-20 06:10:50|186874.5|186749.5|186877.7|186752.7|186877.7|186752.7|186874.2|186749.2|10
1724134260000|2024-08-20 06:11:00|186854.4|186729.4|186848.6|186723.6|186857.4|186732.4|186842.1|186717.1|20
1724134270000|2024-08-20 06:11:10|186849.2|186724.2|186855.7|186730.7|186856.4|186731.4|186847.2|186722.2|9
1724134280000|2024-08-20 06:11:20|186854.4|186729.4|186851.5|186726.5|186854.4|186729.4|186851|186726|4
1724134290000|2024-08-20 06:11:30|186847.2|186722.2|186849.5|186724.5|186849.5|186724.5|186847|186722|8
1724134300000|2024-08-20 06:11:40|186848.1|186723.1|186882.1|186757.1|186883.2|186758.2|186848.1|186723.1|16
1724134310000|2024-08-20 06:11:50|186882.6|186757.6|186899|186774|186899.6|186774.6|186880.3|186755.3|22
1724134320000|2024-08-20 06:12:00|186896.5|186771.5|186902.6|186777.6|186903.4|186778.4|186896.3|186771.3|25
1724134330000|2024-08-20 06:12:10|186901.5|186776.5|186896.5|186771.5|186902.6|186777.6|186893.9|186768.9|7
1724134340000|2024-08-20 06:12:20|186898.3|186773.3|186893.9|186768.9|186898.3|186773.3|186893.9|186768.9|11
1724134350000|2024-08-20 06:12:30|186892.6|186767.6|186858.5|186733.5|186893.1|186768.1|186858.5|186733.5|6
1724134360000|2024-08-20 06:12:40|186859.1|186734.1|186857|186732|186859.1|186734.1|186857|186732|4
1724134370000|2024-08-20 06:12:50|186858.6|186733.6|186863.8|186738.8|186863.8|186738.8|186856.9|186731.9|7
1724134380000|2024-08-20 06:13:00|186864.1|186739.1|186844.7|186719.7|186864.1|186739.1|186841.9|186716.9|8
1724134390000|2024-08-20 06:13:10|186843.3|186718.3|186849.9|186724.9|186851.2|186726.2|186843.3|186718.3|11
1724134400000|2024-08-20 06:13:20|186849.5|186724.5|186847.9|186722.9|186849.5|186724.5|186847.9|186722.9|3
1724134410000|2024-08-20 06:13:30|186847.3|186722.3|186840.3|186715.3|186850.3|186725.3|186838.9|186713.9|15
1724134420000|2024-08-20 06:13:40|186841.5|186716.5|186827.1|186702.1|186842|186717|186824.2|186699.2|31
1724134430000|2024-08-20 06:13:50|186828.5|186703.5|186826|186701|186828.5|186703.5|186822.9|186697.9|10
1724134440000|2024-08-20 06:14:00|186826.8|186701.8|186825.8|186700.8|186827.2|186702.2|186821.7|186696.7|15
1724134450000|2024-08-20 06:14:10|186827.9|186702.9|186830.9|186705.9|186832.2|186707.2|186827.9|186702.9|7
1724134460000|2024-08-20 06:14:20|186831.1|186706.1|186827.2|186702.2|186833.1|186708.1|186827.2|186702.2|10
1724134470000|2024-08-20 06:14:30|186827.9|186702.9|186827.3|186702.3|186829.6|186704.6|186826.2|186701.2|9
1724134480000|2024-08-20 06:14:40|186826.5|186701.5|186818.2|186693.2|186826.5|186701.5|186817.7|186692.7|18
1724134490000|2024-08-20 06:14:50|186819.1|186694.1|186819.1|186694.1|186819.1|186694.1|186818.2|186693.2|3
1724134500000|2024-08-20 06:15:00|186819.8|186694.8|186821.6|186696.6|186824.2|186699.2|186819.6|186694.6|17
1724134510000|2024-08-20 06:15:10|186820.6|186695.6|186770.4|186645.4|186820.6|186695.6|186769.7|186644.7|5
1724134520000|2024-08-20 06:15:20|186770.1|186645.1|186770.1|186645.1|186770.1|186645.1|186769.1|186644.1|11
1724134530000|2024-08-20 06:15:30|186770.2|186645.2|186747.8|186622.8|186770.2|186645.2|186736.2|186611.2|12
1724134540000|2024-08-20 06:15:40|186746.8|186621.8|186747|186622|186748.5|186623.5|186745|186620|19
1724134550000|2024-08-20 06:15:50|186748|186623|186746.4|186621.4|186748|186623|186746.4|186621.4|6
1724134560000|2024-08-20 06:16:00|186745.5|186620.5|186738.3|186613.3|186745.5|186620.5|186737.8|186612.8|9
1724134570000|2024-08-20 06:16:10|186740.8|186615.8|186741.4|186616.4|186743.4|186618.4|186740.8|186615.8|6
1724134580000|2024-08-20 06:16:20|186741.8|186616.8|186741.8|186616.8|186741.8|186616.8|186741.8|186616.8|1
1724134590000|2024-08-20 06:16:30|186741.3|186616.3|186740.6|186615.6|186741.3|186616.3|186739.7|186614.7|6
1724134600000|2024-08-20 06:16:40|186740.3|186615.3|186739.1|186614.1|186740.3|186615.3|186739.1|186614.1|2
1724134610000|2024-08-20 06:16:50|186739.2|186614.2|186735.9|186610.9|186739.2|186614.2|186735.9|186610.9|2
1724134620000|2024-08-20 06:17:00|186736.2|186611.2|186730.9|186605.9|186736.2|186611.2|186730.9|186605.9|5
1724134630000|2024-08-20 06:17:10|186731.7|186606.7|186738.3|186613.3|186740.5|186615.5|186731.7|186606.7|8
1724134640000|2024-08-20 06:17:20|186741.1|186616.1|186741.1|186616.1|186741.1|186616.1|186741.1|186616.1|1
1724134650000|2024-08-20 06:17:30|186740.4|186615.4|186749.6|186624.6|186749.6|186624.6|186740.4|186615.4|4
1724134660000|2024-08-20 06:17:40|186750.2|186625.2|186779.7|186654.7|186781.8|186656.8|186750.2|186625.2|8
1724134670000|2024-08-20 06:17:50|186779.4|186654.4|186773.6|186648.6|186781.1|186656.1|186772.2|186647.2|6
1724134680000|2024-08-20 06:18:00|186774.3|186649.3|186775.2|186650.2|186775.2|186650.2|186774.3|186649.3|6
1724134690000|2024-08-20 06:18:10|186774.4|186649.4|186772.8|186647.8|186774.4|186649.4|186772.8|186647.8|4
1724134700000|2024-08-20 06:18:20|186773.2|186648.2|186773.2|186648.2|186773.2|186648.2|186773.2|186648.2|1
1724134710000|2024-08-20 06:18:30|186774.1|186649.1|186778.2|186653.2|186782.3|186657.3|186774.1|186649.1|19
1724134720000|2024-08-20 06:18:40|186778|186653|186775.6|186650.6|186778|186653|186775.6|186650.6|4
1724134730000|2024-08-20 06:18:50|186769.8|186644.8|186759.3|186634.3|186770.6|186645.6|186757.5|186632.5|26
1724134740000|2024-08-20 06:19:00|186760.2|186635.2|186753.4|186628.4|186761.2|186636.2|186751.9|186626.9|37
1724134750000|2024-08-20 06:19:10|186752.8|186627.8|186755.1|186630.1|186760.2|186635.2|186752.1|186627.1|35
1724134760000|2024-08-20 06:19:20|186754.7|186629.7|186754|186629|186759.1|186634.1|186753|186628|37
1724134770000|2024-08-20 06:19:30|186755.9|186630.9|186757|186632|186760|186635|186754.7|186629.7|29
1724134780000|2024-08-20 06:19:40|186758.3|186633.3|186770.6|186645.6|186772.7|186647.7|186754.9|186629.9|22
1724134790000|2024-08-20 06:19:50|186771.4|186646.4|186774.2|186649.2|186774.2|186649.2|186769.9|186644.9|9
1724134800000|2024-08-20 06:20:00|186774.4|186649.4|186775.8|186650.8|186776.1|186651.1|186772.6|186647.6|19
1724134810000|2024-08-20 06:20:10|186777.4|186652.4|186775.8|186650.8|186777.5|186652.5|186775|186650|10
1724134820000|2024-08-20 06:20:20|186776.2|186651.2|186775.1|186650.1|186778.6|186653.6|186775.1|186650.1|13
1724134830000|2024-08-20 06:20:30|186775.2|186650.2|186775.2|186650.2|186775.2|186650.2|186775.2|186650.2|1
1724134850000|2024-08-20 06:20:50|186773.7|186648.7|186758.4|186633.4|186773.7|186648.7|186754.7|186629.7|21
1724134860000|2024-08-20 06:21:00|186759|186634|186754.4|186629.4|186759.7|186634.7|186751.8|186626.8|22
1724134870000|2024-08-20 06:21:10|186752.8|186627.8|186760.5|186635.5|186760.6|186635.6|186752.8|186627.8|20
1724134880000|2024-08-20 06:21:20|186760.2|186635.2|186759.6|186634.6|186760.3|186635.3|186755.9|186630.9|34
1724134890000|2024-08-20 06:21:30|186759.9|186634.9|186759.3|186634.3|186761.5|186636.5|186755.7|186630.7|35
1724134900000|2024-08-20 06:21:40|186758.6|186633.6|186758.9|186633.9|186760.3|186635.3|186753.6|186628.6|30
1724134910000|2024-08-20 06:21:50|186756.2|186631.2|186756.1|186631.1|186759|186634|186754.4|186629.4|33
1724134920000|2024-08-20 06:22:00|186755.1|186630.1|186771.5|186646.5|186773.4|186648.4|186754.7|186629.7|15
1724134930000|2024-08-20 06:22:10|186773.2|186648.2|186777.5|186652.5|186778|186653|186772.8|186647.8|11
1724134940000|2024-08-20 06:22:20|186777.3|186652.3|186776.5|186651.5|186777.6|186652.6|186776.2|186651.2|19
1724134950000|2024-08-20 06:22:30|186776.1|186651.1|186776.1|186651.1|186776.1|186651.1|186776.1|186651.1|1
1724134960000|2024-08-20 06:22:40|186776.6|186651.6|186776.4|186651.4|186777.9|186652.9|186776.4|186651.4|5
1724134970000|2024-08-20 06:22:50|186778|186653|186777|186652|186779.9|186654.9|186776.6|186651.6|12
1724134980000|2024-08-20 06:23:00|186775.5|186650.5|186777.8|186652.8|186777.8|186652.8|186775.5|186650.5|3
1724134990000|2024-08-20 06:23:10|186778.5|186653.5|186780.4|186655.4|186780.4|186655.4|186776.1|186651.1|5
1724135000000|2024-08-20 06:23:20|186778.9|186653.9|186778.9|186653.9|186778.9|186653.9|186778.9|186653.9|1
1724135010000|2024-08-20 06:23:30|186781.2|186656.2|186780.6|186655.6|186781.8|186656.8|186780.6|186655.6|3
1724135020000|2024-08-20 06:23:40|186779.1|186654.1|186776.4|186651.4|186779.1|186654.1|186776.4|186651.4|3
1724135030000|2024-08-20 06:23:50|186778.2|186653.2|186779.7|186654.7|186779.8|186654.8|186776.7|186651.7|7
1724135040000|2024-08-20 06:24:00|186778|186653|186779.2|186654.2|186779.2|186654.2|186775.9|186650.9|6
1724135050000|2024-08-20 06:24:10|186781.7|186656.7|186779.6|186654.6|186781.7|186656.7|186777.5|186652.5|4
1724135060000|2024-08-20 06:24:20|186777.9|186652.9|186772.3|186647.3|186777.9|186652.9|186771.4|186646.4|4
1724135070000|2024-08-20 06:24:30|186772.5|186647.5|186776.2|186651.2|186776.2|186651.2|186768.9|186643.9|8
1724135080000|2024-08-20 06:24:40|186775.9|186650.9|186775|186650|186775.9|186650.9|186775|186650|2
1724135090000|2024-08-20 06:24:50|186775.9|186650.9|186772.7|186647.7|186775.9|186650.9|186771.4|186646.4|6
1724135100000|2024-08-20 06:25:00|186772.6|186647.6|186769.2|186644.2|186772.6|186647.6|186763|186638|17
1724135110000|2024-08-20 06:25:10|186771|186646|186769.7|186644.7|186773.2|186648.2|186768.4|186643.4|8
1724135120000|2024-08-20 06:25:20|186771.3|186646.3|186769.7|186644.7|186773|186648|186765.6|186640.6|11
1724135130000|2024-08-20 06:25:30|186771.6|186646.6|186765.5|186640.5|186771.8|186646.8|186765.5|186640.5|12
1724135140000|2024-08-20 06:25:40|186765.3|186640.3|186769.2|186644.2|186772.2|186647.2|186763.3|186638.3|22
1724135150000|2024-08-20 06:25:50|186767.7|186642.7|186771.2|186646.2|186771.2|186646.2|186767.7|186642.7|9
1724135160000|2024-08-20 06:26:00|186771.9|186646.9|186769.5|186644.5|186772.8|186647.8|186769.2|186644.2|10
1724135170000|2024-08-20 06:26:10|186771.2|186646.2|186768|186643|186773.3|186648.3|186768|186643|11
1724135180000|2024-08-20 06:26:20|186769.7|186644.7|186771.9|186646.9|186771.9|186646.9|186766.9|186641.9|6
1724135190000|2024-08-20 06:26:30|186773|186648|186761.1|186636.1|186773|186648|186761.1|186636.1|19
1724135200000|2024-08-20 06:26:40|186760.1|186635.1|186765.1|186640.1|186766.7|186641.7|186760.1|186635.1|18
1724135210000|2024-08-20 06:26:50|186765.2|186640.2|186760.4|186635.4|186769.8|186644.8|186760.4|186635.4|22
1724135220000|2024-08-20 06:27:00|186759.5|186634.5|186724|186599|186761.1|186636.1|186722.1|186597.1|14
1724135230000|2024-08-20 06:27:10|186724.7|186599.7|186724.1|186599.1|186725.7|186600.7|186724.1|186599.1|7
1724135240000|2024-08-20 06:27:20|186725.3|186600.3|186716.6|186591.6|186725.3|186600.3|186715.5|186590.5|12
1724135250000|2024-08-20 06:27:30|186715.5|186590.5|186716.8|186591.8|186719.2|186594.2|186715.5|186590.5|13
1724135260000|2024-08-20 06:27:40|186718.8|186593.8|186717.9|186592.9|186720.3|186595.3|186716.1|186591.1|8
1724135270000|2024-08-20 06:27:50|186718.7|186593.7|186718.2|186593.2|186720.3|186595.3|186712.8|186587.8|14
1724135280000|2024-08-20 06:28:00|186719.8|186594.8|186718.7|186593.7|186725.9|186600.9|186717.4|186592.4|11
1724135290000|2024-08-20 06:28:10|186718.2|186593.2|186719.2|186594.2|186719.3|186594.3|186718.2|186593.2|7
1724135300000|2024-08-20 06:28:20|186718.8|186593.8|186719.4|186594.4|186721.2|186596.2|186717.8|186592.8|15
1724135310000|2024-08-20 06:28:30|186720.7|186595.7|186721.4|186596.4|186724.6|186599.6|186718.1|186593.1|14
1724135320000|2024-08-20 06:28:40|186721.2|186596.2|186724.2|186599.2|186724.2|186599.2|186719|186594|10
1724135330000|2024-08-20 06:28:50|186725.4|186600.4|186723|186598|186725.8|186600.8|186721.3|186596.3|9
1724135340000|2024-08-20 06:29:00|186724.2|186599.2|186721.8|186596.8|186724.2|186599.2|186720.5|186595.5|5
1724135350000|2024-08-20 06:29:10|186722.1|186597.1|186723.9|186598.9|186724.5|186599.5|186719.5|186594.5|12
1724135360000|2024-08-20 06:29:20|186722.6|186597.6|186721|186596|186723.4|186598.4|186721|186596|7
1724135370000|2024-08-20 06:29:30|186720.6|186595.6|186727.8|186602.8|186727.8|186602.8|186720.6|186595.6|7
1724135380000|2024-08-20 06:29:40|186728.2|186603.2|186726.5|186601.5|186728.2|186603.2|186726.5|186601.5|6
1724135400000|2024-08-20 06:30:00|186726.9|186601.9|186725.2|186600.2|186732.7|186607.7|186725.1|186600.1|19
1724135410000|2024-08-20 06:30:10|186724.3|186599.3|186713.1|186588.1|186733.3|186608.3|186713.1|186588.1|15
1724135420000|2024-08-20 06:30:20|186714.2|186589.2|186713.1|186588.1|186714.2|186589.2|186713.1|186588.1|2
1724135430000|2024-08-20 06:30:30|186712.8|186587.8|186655.1|186530.1|186712.8|186587.8|186651.1|186526.1|19
1724135440000|2024-08-20 06:30:40|186653.2|186528.2|186653.1|186528.1|186656.1|186531.1|186652.5|186527.5|25
1724135450000|2024-08-20 06:30:50|186652.7|186527.7|186652.7|186527.7|186652.7|186527.7|186652.7|186527.7|1
1724135460000|2024-08-20 06:31:00|186648.6|186523.6|186636.3|186511.3|186648.6|186523.6|186636.3|186511.3|9
1724135470000|2024-08-20 06:31:10|186641.5|186516.5|186636.9|186511.9|186642.1|186517.1|186636.9|186511.9|3
1724135480000|2024-08-20 06:31:20|186631.1|186506.1|186630.7|186505.7|186632.2|186507.2|186630|186505|13
1724135490000|2024-08-20 06:31:30|186632.2|186507.2|186631.7|186506.7|186632.2|186507.2|186630.1|186505.1|21
1724135500000|2024-08-20 06:31:40|186630.3|186505.3|186631.4|186506.4|186632.7|186507.7|186630.3|186505.3|9
1724135510000|2024-08-20 06:31:50|186633|186508|186631.4|186506.4|186633|186508|186631.4|186506.4|4
1724135520000|2024-08-20 06:32:00|186632|186507|186684.8|186559.8|186684.8|186559.8|186632|186507|3
1724135530000|2024-08-20 06:32:10|186683.9|186558.9|186674.8|186549.8|186683.9|186558.9|186673.7|186548.7|10
1724135540000|2024-08-20 06:32:20|186673.5|186548.5|186663.2|186538.2|186673.5|186548.5|186663.2|186538.2|3
1724135550000|2024-08-20 06:32:30|186665.9|186540.9|186631|186506|186665.9|186540.9|186629.4|186504.4|8
1724135560000|2024-08-20 06:32:40|186630.9|186505.9|186630.9|186505.9|186630.9|186505.9|186630.9|186505.9|1
1724135570000|2024-08-20 06:32:50|186631.4|186506.4|186650.5|186525.5|186656|186531|186631.4|186506.4|30
1724135580000|2024-08-20 06:33:00|186650.2|186525.2|186666.3|186541.3|186669.2|186544.2|186649.6|186524.6|21
1724135590000|2024-08-20 06:33:10|186665.3|186540.3|186667|186542|186669.4|186544.4|186664.9|186539.9|9
1724135600000|2024-08-20 06:33:20|186670.5|186545.5|186669.6|186544.6|186670.5|186545.5|186668.1|186543.1|5
1724135610000|2024-08-20 06:33:30|186668.4|186543.4|186668.4|186543.4|186668.4|186543.4|186668.4|186543.4|1
1724135620000|2024-08-20 06:33:40|186668|186543|186668|186543|186668|186543|186668|186543|1
1724135630000|2024-08-20 06:33:50|186666.7|186541.7|186668.5|186543.5|186668.8|186543.8|186663.7|186538.7|10
1724135640000|2024-08-20 06:34:00|186667|186542|186673.2|186548.2|186673.2|186548.2|186663.8|186538.8|16
1724135660000|2024-08-20 06:34:20|186673.3|186548.3|186670.1|186545.1|186673.4|186548.4|186668.8|186543.8|6
1724135670000|2024-08-20 06:34:30|186668.3|186543.3|186668.3|186543.3|186669.8|186544.8|186668.3|186543.3|5
1724135680000|2024-08-20 06:34:40|186668|186543|186670.8|186545.8|186672|186547|186668|186543|6
1724135690000|2024-08-20 06:34:50|186671.4|186546.4|186671.4|186546.4|186671.4|186546.4|186671.4|186546.4|1
1724135700000|2024-08-20 06:35:00|186670|186545|186670|186545|186670|186545|186670|186545|1
1724135710000|2024-08-20 06:35:10|186670.9|186545.9|186672.4|186547.4|186672.4|186547.4|186670.9|186545.9|3
1724135720000|2024-08-20 06:35:20|186672.9|186547.9|186674.3|186549.3|186675.7|186550.7|186672.5|186547.5|8
1724135730000|2024-08-20 06:35:30|186673.9|186548.9|186669.1|186544.1|186673.9|186548.9|186669.1|186544.1|7
1724135740000|2024-08-20 06:35:40|186668.6|186543.6|186668.6|186543.6|186668.6|186543.6|186668.6|186543.6|1
1724135750000|2024-08-20 06:35:50|186669|186544|186671.4|186546.4|186673.3|186548.3|186669|186544|4
1724135760000|2024-08-20 06:36:00|186671.5|186546.5|186669|186544|186671.5|186546.5|186667.4|186542.4|11
1724135770000|2024-08-20 06:36:10|186671.4|186546.4|186671.3|186546.3|186672|186547|186670.2|186545.2|5
1724135780000|2024-08-20 06:36:20|186672.1|186547.1|186672.1|186547.1|186672.1|186547.1|186672.1|186547.1|1
1724135790000|2024-08-20 06:36:30|186672|186547|186671.3|186546.3|186672|186547|186669.9|186544.9|3
1724135800000|2024-08-20 06:36:40|186671.2|186546.2|186671.9|186546.9|186673.1|186548.1|186670.5|186545.5|5
1724135810000|2024-08-20 06:36:50|186670.5|186545.5|186668.4|186543.4|186670.5|186545.5|186668.4|186543.4|3
1724135820000|2024-08-20 06:37:00|186667.3|186542.3|186668.5|186543.5|186673.9|186548.9|186667.3|186542.3|10
1724135830000|2024-08-20 06:37:10|186667.3|186542.3|186669|186544|186669|186544|186667.3|186542.3|9
1724135840000|2024-08-20 06:37:20|186668.7|186543.7|186666.4|186541.4|186668.7|186543.7|186663.5|186538.5|9
1724135850000|2024-08-20 06:37:30|186666.3|186541.3|186666.1|186541.1|186667.2|186542.2|186664.4|186539.4|7
1724135860000|2024-08-20 06:37:40|186664.7|186539.7|186667.2|186542.2|186669.8|186544.8|186663.6|186538.6|15
1724135870000|2024-08-20 06:37:50|186667.7|186542.7|186669.8|186544.8|186669.8|186544.8|186650.3|186525.3|17
1724135880000|2024-08-20 06:38:00|186667.9|186542.9|186668.3|186543.3|186668.3|186543.3|186662.4|186537.4|8
1724135900000|2024-08-20 06:38:20|186666.1|186541.1|186668.6|186543.6|186668.6|186543.6|186666.1|186541.1|4
1724135910000|2024-08-20 06:38:30|186670.8|186545.8|186670.1|186545.1|186671.5|186546.5|186670.1|186545.1|3
1724135920000|2024-08-20 06:38:40|186669.4|186544.4|186668|186543|186669.4|186544.4|186668|186543|2
1724135930000|2024-08-20 06:38:50|186669.2|186544.2|186710.6|186585.6|186710.6|186585.6|186669.2|186544.2|7
1724135940000|2024-08-20 06:39:00|186714.6|186589.6|186710.8|186585.8|186715.6|186590.6|186710.8|186585.8|3
1724135950000|2024-08-20 06:39:10|186711.5|186586.5|186736.1|186611.1|186736.1|186611.1|186709.3|186584.3|32
1724135960000|2024-08-20 06:39:20|186735|186610|186721.2|186596.2|186735|186610|186719.4|186594.4|20
1724135970000|2024-08-20 06:39:30|186720.3|186595.3|186714.2|186589.2|186721.4|186596.4|186713.5|186588.5|33
1724135980000|2024-08-20 06:39:40|186716.7|186591.7|186716.4|186591.4|186717.1|186592.1|186715.2|186590.2|10
1724135990000|2024-08-20 06:39:50|186716.1|186591.1|186716.8|186591.8|186719.4|186594.4|186715.9|186590.9|8
1724136000000|2024-08-20 06:40:00|186701.3|186576.3|186686.2|186561.2|186701.7|186576.7|186679.1|186554.1|17
1724136010000|2024-08-20 06:40:10|186684.8|186559.8|186684.8|186559.8|186686.2|186561.2|186682.4|186557.4|20
1724136020000|2024-08-20 06:40:20|186684.7|186559.7|186720.9|186595.9|186721.6|186596.6|186684.2|186559.2|9
1724136030000|2024-08-20 06:40:30|186717.2|186592.2|186721|186596|186721.1|186596.1|186717.2|186592.2|3
1724136040000|2024-08-20 06:40:40|186722.3|186597.3|186721.5|186596.5|186722.3|186597.3|186721.4|186596.4|3
1724136050000|2024-08-20 06:40:50|186718.7|186593.7|186713.3|186588.3|186721.5|186596.5|186713.3|186588.3|7
1724136060000|2024-08-20 06:41:00|186714.7|186589.7|186691.3|186566.3|186715.9|186590.9|186689.5|186564.5|16
1724136080000|2024-08-20 06:41:20|186691.1|186566.1|186692.6|186567.6|186692.6|186567.6|186689.4|186564.4|7
1724136090000|2024-08-20 06:41:30|186690|186565|186689.4|186564.4|186691.8|186566.8|186689.4|186564.4|5
1724136100000|2024-08-20 06:41:40|186689.5|186564.5|186681.8|186556.8|186689.5|186564.5|186681.8|186556.8|3
1724136110000|2024-08-20 06:41:50|186677.9|186552.9|186680.8|186555.8|186680.8|186555.8|186677.9|186552.9|2
1724136120000|2024-08-20 06:42:00|186680.7|186555.7|186680.6|186555.6|186680.7|186555.7|186680.6|186555.6|2
1724136130000|2024-08-20 06:42:10|186678.3|186553.3|186682.9|186557.9|186685.1|186560.1|186678.3|186553.3|4
1724136140000|2024-08-20 06:42:20|186685.2|186560.2|186685.5|186560.5|186685.5|186560.5|186685.2|186560.2|2
1724136150000|2024-08-20 06:42:30|186682.7|186557.7|186684.8|186559.8|186684.8|186559.8|186682.7|186557.7|2
1724136160000|2024-08-20 06:42:40|186674.4|186549.4|186686.4|186561.4|186686.9|186561.9|186674.4|186549.4|3
1724136170000|2024-08-20 06:42:50|186671.7|186546.7|186684.8|186559.8|186684.8|186559.8|186670.8|186545.8|8
1724136180000|2024-08-20 06:43:00|186681.8|186556.8|186684.9|186559.9|186687.2|186562.2|186681.8|186556.8|9
1724136190000|2024-08-20 06:43:10|186682.3|186557.3|186684.4|186559.4|186684.7|186559.7|186682|186557|4
1724136200000|2024-08-20 06:43:20|186682.2|186557.2|186684.2|186559.2|186684.2|186559.2|186682.2|186557.2|2
1724136210000|2024-08-20 06:43:30|186681.2|186556.2|186680.8|186555.8|186683.6|186558.6|186678.5|186553.5|6
1724136220000|2024-08-20 06:43:40|186678.7|186553.7|186716.5|186591.5|186716.5|186591.5|186678.7|186553.7|4
1724136230000|2024-08-20 06:43:50|186717.5|186592.5|186691.1|186566.1|186717.5|186592.5|186688.7|186563.7|7
1724136240000|2024-08-20 06:44:00|186693|186568|186697.8|186572.8|186697.8|186572.8|186693|186568|2
1724136250000|2024-08-20 06:44:10|186697.3|186572.3|186698.6|186573.6|186702.8|186577.8|186697.1|186572.1|11
1724136270000|2024-08-20 06:44:30|186695.6|186570.6|186695.6|186570.6|186695.6|186570.6|186695.6|186570.6|1
1724136280000|2024-08-20 06:44:40|186696.5|186571.5|186696.6|186571.6|186697|186572|186685.4|186560.4|5
1724136310000|2024-08-20 06:45:10|186695.4|186570.4|186685.4|186560.4|186695.4|186570.4|186685.4|186560.4|2
1724136320000|2024-08-20 06:45:20|186689.5|186564.5|186689.5|186564.5|186689.5|186564.5|186689.5|186564.5|1
1724136330000|2024-08-20 06:45:30|186698|186573|186721.6|186596.6|186721.6|186596.6|186698|186573|6
1724136340000|2024-08-20 06:45:40|186720.9|186595.9|186722.9|186597.9|186724.3|186599.3|186720.9|186595.9|3
1724136350000|2024-08-20 06:45:50|186722.8|186597.8|186723.1|186598.1|186723.1|186598.1|186722.8|186597.8|2
1724136360000|2024-08-20 06:46:00|186724.6|186599.6|186737.2|186612.2|186742|186617|186724.6|186599.6|10
1724136370000|2024-08-20 06:46:10|186737.5|186612.5|186735.7|186610.7|186739.9|186614.9|186733.3|186608.3|25
1724136380000|2024-08-20 06:46:20|186734.1|186609.1|186732.7|186607.7|186738|186613|186731.4|186606.4|8
1724136390000|2024-08-20 06:46:30|186731.5|186606.5|186733.7|186608.7|186733.7|186608.7|186731.5|186606.5|12
1724136400000|2024-08-20 06:46:40|186734.9|186609.9|186739.3|186614.3|186739.3|186614.3|186734.9|186609.9|2
1724136410000|2024-08-20 06:46:50|186738.8|186613.8|186738|186613|186738.8|186613.8|186738|186613|2
1724136420000|2024-08-20 06:47:00|186738.1|186613.1|186743|186618|186745.6|186620.6|186738.1|186613.1|3
1724136430000|2024-08-20 06:47:10|186743.5|186618.5|186748.4|186623.4|186748.4|186623.4|186743.5|186618.5|3
1724136440000|2024-08-20 06:47:20|186748|186623|186741.5|186616.5|186748|186623|186741.2|186616.2|7
1724136450000|2024-08-20 06:47:30|186742|186617|186790.3|186665.3|186790.6|186665.6|186741.4|186616.4|15
1724136460000|2024-08-20 06:47:40|186787.1|186662.1|186789|186664|186791.8|186666.8|186787.1|186662.1|17
1724136470000|2024-08-20 06:47:50|186788.9|186663.9|186793.8|186668.8|186795.2|186670.2|186788.9|186663.9|24
1724136480000|2024-08-20 06:48:00|186794.3|186669.3|186797.4|186672.4|186798|186673|186794.3|186669.3|10
1724136490000|2024-08-20 06:48:10|186797.9|186672.9|186804.4|186679.4|186804.4|186679.4|186797.5|186672.5|16
1724136500000|2024-08-20 06:48:20|186803.4|186678.4|186802.1|186677.1|186803.4|186678.4|186801.4|186676.4|12
1724136510000|2024-08-20 06:48:30|186802.5|186677.5|186804.8|186679.8|186805.1|186680.1|186799.8|186674.8|8
1724136520000|2024-08-20 06:48:40|186804.4|186679.4|186804.8|186679.8|186804.8|186679.8|186804.4|186679.4|2
1724136530000|2024-08-20 06:48:50|186802.1|186677.1|186801.3|186676.3|186802.1|186677.1|186799.8|186674.8|4
1724136540000|2024-08-20 06:49:00|186800.9|186675.9|186796.1|186671.1|186800.9|186675.9|186796.1|186671.1|3
1724136550000|2024-08-20 06:49:10|186796.5|186671.5|186798|186673|186798|186673|186796.5|186671.5|2
1724136560000|2024-08-20 06:49:20|186796.4|186671.4|186792.1|186667.1|186796.4|186671.4|186792.1|186667.1|4
1724136590000|2024-08-20 06:49:50|186791.7|186666.7|186791.7|186666.7|186791.7|186666.7|186791.7|186666.7|1
1724136600000|2024-08-20 06:50:00|186787.5|186662.5|186754.9|186629.9|186789.9|186664.9|186753.1|186628.1|8
1724136610000|2024-08-20 06:50:10|186755.4|186630.4|186755.4|186630.4|186755.4|186630.4|186755.4|186630.4|1
1724136620000|2024-08-20 06:50:20|186755.9|186630.9|186755.9|186630.9|186755.9|186630.9|186755.9|186630.9|1
1724136630000|2024-08-20 06:50:30|186755.5|186630.5|186689.3|186564.3|186755.5|186630.5|186689.3|186564.3|15
1724136640000|2024-08-20 06:50:40|186687.8|186562.8|186690.4|186565.4|186690.7|186565.7|186686.5|186561.5|19
1724136650000|2024-08-20 06:50:50|186688.3|186563.3|186691.1|186566.1|186691.2|186566.2|186686|186561|23
1724136660000|2024-08-20 06:51:00|186689.6|186564.6|186679.9|186554.9|186691.5|186566.5|186677.6|186552.6|12
1724136670000|2024-08-20 06:51:10|186683.4|186558.4|186688.7|186563.7|186692.1|186567.1|186682.3|186557.3|24
1724136680000|2024-08-20 06:51:20|186688.6|186563.6|186689.6|186564.6|186694.1|186569.1|186679|186554|31
1724136690000|2024-08-20 06:51:30|186687.9|186562.9|186686.2|186561.2|186690.4|186565.4|186684.8|186559.8|11
1724136700000|2024-08-20 06:51:40|186687.9|186562.9|186688.8|186563.8|186690.5|186565.5|186687.2|186562.2|12
1724136710000|2024-08-20 06:51:50|186689.3|186564.3|186688.3|186563.3|186691.5|186566.5|186687.2|186562.2|18
1724136720000|2024-08-20 06:52:00|186686.6|186561.6|186688.6|186563.6|186688.7|186563.7|186686.6|186561.6|3
1724136740000|2024-08-20 06:52:20|186688.1|186563.1|186688.1|186563.1|186688.1|186563.1|186688.1|186563.1|1
1724136750000|2024-08-20 06:52:30|186686.4|186561.4|186686.4|186561.4|186686.4|186561.4|186686.4|186561.4|1
1724136760000|2024-08-20 06:52:40|186685.4|186560.4|186683.6|186558.6|186685.4|186560.4|186683.6|186558.6|3
1724136770000|2024-08-20 06:52:50|186684.6|186559.6|186684.5|186559.5|186684.6|186559.6|186684.5|186559.5|2
1724136780000|2024-08-20 06:53:00|186684.2|186559.2|186684.2|186559.2|186684.2|186559.2|186684.2|186559.2|1
1724136790000|2024-08-20 06:53:10|186684.9|186559.9|186684.9|186559.9|186684.9|186559.9|186684.9|186559.9|1
1724136800000|2024-08-20 06:53:20|186686.3|186561.3|186686.3|186561.3|186686.3|186561.3|186686.3|186561.3|1
1724136810000|2024-08-20 06:53:30|186685.6|186560.6|186686.3|186561.3|186686.3|186561.3|186685.6|186560.6|2
1724136820000|2024-08-20 06:53:40|186688.7|186563.7|186714.2|186589.2|186719.3|186594.3|186688.7|186563.7|5
1724136830000|2024-08-20 06:53:50|186715.3|186590.3|186714.4|186589.4|186715.3|186590.3|186714.4|186589.4|3
1724136840000|2024-08-20 06:54:00|186715|186590|186718.8|186593.8|186721.8|186596.8|186715|186590|5
1724136850000|2024-08-20 06:54:10|186720.5|186595.5|186729.4|186604.4|186731.7|186606.7|186720.5|186595.5|9
1724136870000|2024-08-20 06:54:30|186731.3|186606.3|186747.2|186622.2|186750.9|186625.9|186731.3|186606.3|13
1724136880000|2024-08-20 06:54:40|186747.5|186622.5|186746.9|186621.9|186747.5|186622.5|186746.9|186621.9|2
1724136890000|2024-08-20 06:54:50|186747.3|186622.3|186748.4|186623.4|186748.9|186623.9|186747.3|186622.3|3
1724136900000|2024-08-20 06:55:00|186748|186623|186746.5|186621.5|186748.1|186623.1|186746.5|186621.5|4
1724136910000|2024-08-20 06:55:10|186746.4|186621.4|186746.4|186621.4|186746.4|186621.4|186746.4|186621.4|1
1724136920000|2024-08-20 06:55:20|186746.2|186621.2|186746.2|186621.2|186746.2|186621.2|186746.2|186621.2|1
1724136930000|2024-08-20 06:55:30|186742.9|186617.9|186742.9|186617.9|186742.9|186617.9|186742.9|186617.9|1
1724136940000|2024-08-20 06:55:40|186742.8|186617.8|186742.8|186617.8|186742.8|186617.8|186742.8|186617.8|1
1724136950000|2024-08-20 06:55:50|186743.1|186618.1|186745.7|186620.7|186745.8|186620.8|186743.1|186618.1|3
1724136960000|2024-08-20 06:56:00|186746.1|186621.1|186751|186626|186753.9|186628.9|186746.1|186621.1|4
1724136970000|2024-08-20 06:56:10|186750.8|186625.8|186750.8|186625.8|186750.8|186625.8|186750.8|186625.8|1
1724136990000|2024-08-20 06:56:30|186746.8|186621.8|186749.2|186624.2|186749.2|186624.2|186746.8|186621.8|3
1724137000000|2024-08-20 06:56:40|186749.1|186624.1|186721.8|186596.8|186749.1|186624.1|186721.3|186596.3|9
1724137010000|2024-08-20 06:56:50|186720.2|186595.2|186722.1|186597.1|186722.6|186597.6|186716.4|186591.4|19
1724137020000|2024-08-20 06:57:00|186722.5|186597.5|186719.4|186594.4|186722.5|186597.5|186719.1|186594.1|24
1724137030000|2024-08-20 06:57:10|186720.8|186595.8|186720.3|186595.3|186722.4|186597.4|186719.4|186594.4|29
1724137040000|2024-08-20 06:57:20|186717.6|186592.6|186719.5|186594.5|186724.2|186599.2|186717.6|186592.6|17
1724137050000|2024-08-20 06:57:30|186722.2|186597.2|186722.8|186597.8|186723.3|186598.3|186720.5|186595.5|22
1724137060000|2024-08-20 06:57:40|186722.6|186597.6|186723.3|186598.3|186723.6|186598.6|186722.6|186597.6|7
1724137070000|2024-08-20 06:57:50|186722.7|186597.7|186721|186596|186723.1|186598.1|186720.4|186595.4|9
1724137080000|2024-08-20 06:58:00|186720.9|186595.9|186722.3|186597.3|186730.8|186605.8|186720.9|186595.9|11
1724137090000|2024-08-20 06:58:10|186721.9|186596.9|186722.9|186597.9|186724.1|186599.1|186715.7|186590.7|12
1724137100000|2024-08-20 06:58:20|186722.6|186597.6|186721.2|186596.2|186723.1|186598.1|186719.4|186594.4|13
1724137110000|2024-08-20 06:58:30|186720.9|186595.9|186723.3|186598.3|186723.3|186598.3|186720.1|186595.1|11
1724137120000|2024-08-20 06:58:40|186722.3|186597.3|186724.5|186599.5|186727.7|186602.7|186722.3|186597.3|13
1724137130000|2024-08-20 06:58:50|186725.2|186600.2|186723.5|186598.5|186726.4|186601.4|186722.4|186597.4|19
1724137140000|2024-08-20 06:59:00|186725.6|186600.6|186725.7|186600.7|186725.7|186600.7|186722.9|186597.9|12
1724137150000|2024-08-20 06:59:10|186724.3|186599.3|186724.4|186599.4|186726.1|186601.1|186720.6|186595.6|12
1724137160000|2024-08-20 06:59:20|186722.3|186597.3|186722.8|186597.8|186729.2|186604.2|186719.8|186594.8|23
1724137170000|2024-08-20 06:59:30|186723.9|186598.9|186722.1|186597.1|186724.2|186599.2|186720.3|186595.3|13
1724137180000|2024-08-20 06:59:40|186721.4|186596.4|186719.4|186594.4|186722.8|186597.8|186719.4|186594.4|13
1724137190000|2024-08-20 06:59:50|186722.5|186597.5|186720.7|186595.7|186722.7|186597.7|186719.8|186594.8|7
1724137200000|2024-08-20 07:00:00|186721.4|186596.4|186723.8|186598.8|186726.3|186601.3|186721.4|186596.4|18
1724137210000|2024-08-20 07:00:10|186720.6|186595.6|186724.1|186599.1|186724.6|186599.6|186720.6|186595.6|18
1724137220000|2024-08-20 07:00:20|186724|186599|186741.1|186616.1|186741.1|186616.1|186722.8|186597.8|8
1724137230000|2024-08-20 07:00:30|186740.8|186615.8|186720.4|186595.4|186740.8|186615.8|186720.4|186595.4|6
1724137240000|2024-08-20 07:00:40|186722.1|186597.1|186724.7|186599.7|186725.2|186600.2|186719.9|186594.9|14
1724137250000|2024-08-20 07:00:50|186723.1|186598.1|186724.9|186599.9|186724.9|186599.9|186723.1|186598.1|2
1724137260000|2024-08-20 07:01:00|186724.7|186599.7|186722.6|186597.6|186727.3|186602.3|186722.1|186597.1|13
1724137270000|2024-08-20 07:01:10|186724|186599|186741.2|186616.2|186741.4|186616.4|186724|186599|19
1724137280000|2024-08-20 07:01:20|186739.2|186614.2|186739.2|186614.2|186739.2|186614.2|186739.2|186614.2|1
1724137290000|2024-08-20 07:01:30|186739.3|186614.3|186734.4|186609.4|186739.3|186614.3|186734.4|186609.4|2
1724137300000|2024-08-20 07:01:40|186736.5|186611.5|186733.4|186608.4|186741.2|186616.2|186732.5|186607.5|5
1724137310000|2024-08-20 07:01:50|186734.7|186609.7|186733.4|186608.4|186734.7|186609.7|186733.4|186608.4|2
1724137320000|2024-08-20 07:02:00|186732.5|186607.5|186733.4|186608.4|186733.4|186608.4|186732.5|186607.5|2
1724137330000|2024-08-20 07:02:10|186730.3|186605.3|186732|186607|186732.1|186607.1|186721.3|186596.3|8
1724137340000|2024-08-20 07:02:20|186730.4|186605.4|186729.6|186604.6|186730.4|186605.4|186729.6|186604.6|2
1724137350000|2024-08-20 07:02:30|186730.7|186605.7|186718.3|186593.3|186730.7|186605.7|186716.3|186591.3|9
1724137360000|2024-08-20 07:02:40|186716.6|186591.6|186719.9|186594.9|186721|186596|186716.3|186591.3|20
1724137370000|2024-08-20 07:02:50|186718.1|186593.1|186718.2|186593.2|186721.4|186596.4|186717.4|186592.4|18
1724137380000|2024-08-20 07:03:00|186718.5|186593.5|186719.4|186594.4|186719.4|186594.4|186717.6|186592.6|9
1724137390000|2024-08-20 07:03:10|186718.7|186593.7|186726.4|186601.4|186726.7|186601.7|186717.9|186592.9|22
1724137400000|2024-08-20 07:03:20|186729.5|186604.5|186713.2|186588.2|186729.5|186604.5|186713.2|186588.2|8
1724137410000|2024-08-20 07:03:30|186715.3|186590.3|186720.1|186595.1|186722|186597|186715.3|186590.3|20
1724137420000|2024-08-20 07:03:40|186721.9|186596.9|186719.7|186594.7|186722.8|186597.8|186719.6|186594.6|17
1724137430000|2024-08-20 07:03:50|186721.7|186596.7|186782.2|186657.2|186787.6|186662.6|186720|186595|27
1724137440000|2024-08-20 07:04:00|186779.7|186654.7|186783|186658|186786.4|186661.4|186778.3|186653.3|21
1724137450000|2024-08-20 07:04:10|186787|186662|186786.4|186661.4|186787.9|186662.9|186783.3|186658.3|6
1724137460000|2024-08-20 07:04:20|186788.7|186663.7|186785.8|186660.8|186788.7|186663.7|186780.9|186655.9|16
1724137470000|2024-08-20 07:04:30|186783.8|186658.8|186777.3|186652.3|186790|186665|186776|186651|10
1724137500000|2024-08-20 07:05:00|186780.3|186655.3|186816|186691|186816.6|186691.6|186777.3|186652.3|9
1724137510000|2024-08-20 07:05:10|186815.3|186690.3|186815.3|186690.3|186815.3|186690.3|186815.3|186690.3|1
1724137520000|2024-08-20 07:05:20|186814.9|186689.9|186812.6|186687.6|186814.9|186689.9|186804.7|186679.7|7
1724137530000|2024-08-20 07:05:30|186810.6|186685.6|186812|186687|186812|186687|186810.6|186685.6|2
1724137540000|2024-08-20 07:05:40|186811.9|186686.9|186811.8|186686.8|186811.9|186686.9|186807.7|186682.7|6
1724137550000|2024-08-20 07:05:50|186811.6|186686.6|186811.6|186686.6|186811.6|186686.6|186811.6|186686.6|1
1724137560000|2024-08-20 07:06:00|186811.1|186686.1|186815.2|186690.2|186821.9|186696.9|186796.8|186671.8|15
1724137570000|2024-08-20 07:06:10|186816.7|186691.7|186842.4|186717.4|186847.9|186722.9|186816.7|186691.7|18
1724137580000|2024-08-20 07:06:20|186843.5|186718.5|186842.7|186717.7|186844.4|186719.4|186842.2|186717.2|8
1724137590000|2024-08-20 07:06:30|186841.2|186716.2|186841.8|186716.8|186843.2|186718.2|186835.7|186710.7|11
1724137600000|2024-08-20 07:06:40|186843.1|186718.1|186843.9|186718.9|186843.9|186718.9|186843.1|186718.1|2
1724137610000|2024-08-20 07:06:50|186842.9|186717.9|186843.6|186718.6|186844|186719|186842.9|186717.9|4
1724137620000|2024-08-20 07:07:00|186845.2|186720.2|186842.9|186717.9|186846.1|186721.1|186842.1|186717.1|9
1724137630000|2024-08-20 07:07:10|186843.3|186718.3|186834.5|186709.5|186843.3|186718.3|186834.5|186709.5|8
1724137640000|2024-08-20 07:07:20|186835.7|186710.7|186841.8|186716.8|186841.8|186716.8|186835.7|186710.7|8
1724137650000|2024-08-20 07:07:30|186841.9|186716.9|186844.4|186719.4|186844.4|186719.4|186841.9|186716.9|2
1724137660000|2024-08-20 07:07:40|186842.7|186717.7|186864.2|186739.2|186871.5|186746.5|186842.7|186717.7|9
1724137670000|2024-08-20 07:07:50|186862.8|186737.8|186878|186753|186880.5|186755.5|186862.8|186737.8|8
1724137680000|2024-08-20 07:08:00|186880.5|186755.5|186881.2|186756.2|186885|186760|186880.2|186755.2|38
1724137690000|2024-08-20 07:08:10|186882.8|186757.8|186881.9|186756.9|186885.4|186760.4|186881.8|186756.8|37
1724137700000|2024-08-20 07:08:20|186883.4|186758.4|186845.4|186720.4|186883.4|186758.4|186842.3|186717.3|26
1724137710000|2024-08-20 07:08:30|186843.2|186718.2|186845.5|186720.5|186845.5|186720.5|186839.6|186714.6|5
1724137720000|2024-08-20 07:08:40|186848.3|186723.3|186853.2|186728.2|186853.3|186728.3|186848.3|186723.3|13
1724137730000|2024-08-20 07:08:50|186853.4|186728.4|186853.4|186728.4|186853.4|186728.4|186853.4|186728.4|1
1724137740000|2024-08-20 07:09:00|186853.3|186728.3|186878.5|186753.5|186882.5|186757.5|186853.3|186728.3|10
1724137750000|2024-08-20 07:09:10|186879.5|186754.5|186884.2|186759.2|186886|186761|186879.5|186754.5|23
1724137760000|2024-08-20 07:09:20|186883.2|186758.2|186885.3|186760.3|186886.3|186761.3|186883.2|186758.2|22
1724137770000|2024-08-20 07:09:30|186885.1|186760.1|186885.1|186760.1|186886.7|186761.7|186882.4|186757.4|24
1724137780000|2024-08-20 07:09:40|186884.3|186759.3|186875.1|186750.1|186885.7|186760.7|186875.1|186750.1|25
1724137790000|2024-08-20 07:09:50|186876.5|186751.5|186877.5|186752.5|186881.2|186756.2|186875.2|186750.2|35
1724137800000|2024-08-20 07:10:00|186877.3|186752.3|186881.2|186756.2|186882|186757|186876.2|186751.2|36
1724137810000|2024-08-20 07:10:10|186876.7|186751.7|186878|186753|186879.7|186754.7|186875.6|186750.6|18
1724137820000|2024-08-20 07:10:20|186879.1|186754.1|186878.2|186753.2|186879.9|186754.9|186875.9|186750.9|20
1724137830000|2024-08-20 07:10:30|186879.1|186754.1|186876.4|186751.4|186879.1|186754.1|186875.1|186750.1|28
1724137840000|2024-08-20 07:10:40|186877.2|186752.2|186880.2|186755.2|186881|186756|186876.2|186751.2|28
1724137850000|2024-08-20 07:10:50|186880.8|186755.8|186880.8|186755.8|186881.6|186756.6|186876.1|186751.1|27
1724137860000|2024-08-20 07:11:00|186878.3|186753.3|186876.3|186751.3|186879.9|186754.9|186876.3|186751.3|22
1724137870000|2024-08-20 07:11:10|186876|186751|186877.3|186752.3|186878.8|186753.8|186875.6|186750.6|16
1724137880000|2024-08-20 07:11:20|186878|186753|186874.9|186749.9|186878|186753|186874.9|186749.9|7
1724137890000|2024-08-20 07:11:30|186875.8|186750.8|186881.7|186756.7|186883.9|186758.9|186874.8|186749.8|16
1724137900000|2024-08-20 07:11:40|186881.6|186756.6|186880|186755|186882.9|186757.9|186880|186755|27
1724137910000|2024-08-20 07:11:50|186882.5|186757.5|186885.2|186760.2|186887.8|186762.8|186880.1|186755.1|33
1724137920000|2024-08-20 07:12:00|186881.8|186756.8|186885.7|186760.7|186891|186766|186881.8|186756.8|23
1724137930000|2024-08-20 07:12:10|186886.1|186761.1|186886.4|186761.4|186889.1|186764.1|186885.2|186760.2|12
1724137940000|2024-08-20 07:12:20|186881.7|186756.7|186880.6|186755.6|186882.5|186757.5|186877.4|186752.4|13
1724137950000|2024-08-20 07:12:30|186880.8|186755.8|186881.7|186756.7|186884.8|186759.8|186879.8|186754.8|25
1724137960000|2024-08-20 07:12:40|186883.2|186758.2|186885|186760|186885|186760|186881.7|186756.7|18
1724137970000|2024-08-20 07:12:50|186882.3|186757.3|186879.1|186754.1|186885|186760|186879.1|186754.1|12
1724137980000|2024-08-20 07:13:00|186937.8|186812.8|186944.8|186819.8|186957.8|186832.8|186937.8|186812.8|17
1724137990000|2024-08-20 07:13:10|186941.1|186816.1|186945.4|186820.4|186945.8|186820.8|186940.6|186815.6|7
1724138000000|2024-08-20 07:13:20|186944.5|186819.5|186937.7|186812.7|186944.5|186819.5|186937|186812|13
1724138010000|2024-08-20 07:13:30|186939.3|186814.3|186937|186812|186939.3|186814.3|186937|186812|4
1724138020000|2024-08-20 07:13:40|186935.1|186810.1|186937.8|186812.8|186937.8|186812.8|186934.9|186809.9|15
1724138030000|2024-08-20 07:13:50|186935.7|186810.7|186946.6|186821.6|186947.7|186822.7|186930.6|186805.6|20
1724138040000|2024-08-20 07:14:00|186944|186819|186954.3|186829.3|186954.3|186829.3|186943.4|186818.4|10
1724138050000|2024-08-20 07:14:10|186954|186829|186953.5|186828.5|186954|186829|186953.5|186828.5|2
1724138060000|2024-08-20 07:14:20|186951|186826|186955.9|186830.9|186955.9|186830.9|186951|186826|4
1724138070000|2024-08-20 07:14:30|186957.1|186832.1|186957.1|186832.1|186957.1|186832.1|186957.1|186832.1|1
1724138080000|2024-08-20 07:14:40|186956.9|186831.9|186941.5|186816.5|186956.9|186831.9|186940.8|186815.8|19
1724138090000|2024-08-20 07:14:50|186943.3|186818.3|186979.4|186854.4|186979.4|186854.4|186938.6|186813.6|28
1724138100000|2024-08-20 07:15:00|186979.3|186854.3|186977.6|186852.6|186983.2|186858.2|186977.5|186852.5|28
1724138110000|2024-08-20 07:15:10|186979.3|186854.3|186982.2|186857.2|186982.2|186857.2|186977.7|186852.7|21
1724138120000|2024-08-20 07:15:20|186980.1|186855.1|186982.9|186857.9|186982.9|186857.9|186978.6|186853.6|5
1724138130000|2024-08-20 07:15:30|186984.1|186859.1|186981.7|186856.7|186984.5|186859.5|186981.7|186856.7|10
1724138140000|2024-08-20 07:15:40|186983.2|186858.2|186984.8|186859.8|186985|186860|186981.5|186856.5|10
1724138150000|2024-08-20 07:15:50|186983.1|186858.1|186983.5|186858.5|186986.1|186861.1|186981.6|186856.6|15
1724138160000|2024-08-20 07:16:00|186984|186859|186991.8|186866.8|186993.1|186868.1|186982|186857|12
1724138170000|2024-08-20 07:16:10|186990.6|186865.6|186989.5|186864.5|186991|186866|186989.4|186864.4|6
1724138180000|2024-08-20 07:16:20|186986.7|186861.7|186907.5|186782.5|186986.7|186861.7|186906.6|186781.6|23
1724138190000|2024-08-20 07:16:30|186908.6|186783.6|186912.6|186787.6|186912.6|186787.6|186907.2|186782.2|9
1724138200000|2024-08-20 07:16:40|186909.8|186784.8|186917.2|186792.2|186918.3|186793.3|186908|186783|11
1724138210000|2024-08-20 07:16:50|186916.5|186791.5|186915|186790|186916.5|186791.5|186913.6|186788.6|11
1724138220000|2024-08-20 07:17:00|186913.5|186788.5|186919.1|186794.1|186919.1|186794.1|186913.5|186788.5|10
1724138230000|2024-08-20 07:17:10|186918.9|186793.9|186948.1|186823.1|186949.7|186824.7|186918.9|186793.9|4
1724138240000|2024-08-20 07:17:20|186949.7|186824.7|186947.4|186822.4|186949.8|186824.8|186946.8|186821.8|8
1724138250000|2024-08-20 07:17:30|186946.4|186821.4|186950.6|186825.6|186952|186827|186946.1|186821.1|10
1724138260000|2024-08-20 07:17:40|186951.6|186826.6|186951.6|186826.6|186951.6|186826.6|186951.6|186826.6|1
1724138270000|2024-08-20 07:17:50|186950|186825|186948|186823|186950.4|186825.4|186947.6|186822.6|6
1724138280000|2024-08-20 07:18:00|186949|186824|186949.9|186824.9|186949.9|186824.9|186948|186823|6
1724138290000|2024-08-20 07:18:10|186948.7|186823.7|186948.6|186823.6|186949.9|186824.9|186948.6|186823.6|5
1724138300000|2024-08-20 07:18:20|186937.4|186812.4|186952.7|186827.7|186955.5|186830.5|186927.8|186802.8|24
1724138310000|2024-08-20 07:18:30|186949.9|186824.9|186952.5|186827.5|186952.5|186827.5|186949.4|186824.4|4
1724138320000|2024-08-20 07:18:40|186948.2|186823.2|186948.2|186823.2|186948.2|186823.2|186948.2|186823.2|1
1724138330000|2024-08-20 07:18:50|186946.4|186821.4|186947.1|186822.1|186948.3|186823.3|186946.4|186821.4|5
1724138340000|2024-08-20 07:19:00|186948.1|186823.1|186937.6|186812.6|186948.1|186823.1|186936.4|186811.4|14
1724138350000|2024-08-20 07:19:10|186939.6|186814.6|186943.8|186818.8|186943.8|186818.8|186934.8|186809.8|21
1724138360000|2024-08-20 07:19:20|186946.5|186821.5|186946.9|186821.9|186949.9|186824.9|186944|186819|10
1724138370000|2024-08-20 07:19:30|186948.7|186823.7|186946.3|186821.3|186948.7|186823.7|186946.3|186821.3|4
1724138390000|2024-08-20 07:19:50|186945.3|186820.3|186945.2|186820.2|186945.3|186820.3|186942.7|186817.7|4
1724138400000|2024-08-20 07:20:00|186945.8|186820.8|186947|186822|186951.9|186826.9|186944.8|186819.8|10
1724138410000|2024-08-20 07:20:10|186944.5|186819.5|186949.2|186824.2|186949.6|186824.6|186944.5|186819.5|13
1724138420000|2024-08-20 07:20:20|186953.3|186828.3|186979.9|186854.9|186983.1|186858.1|186950.1|186825.1|11
1724138430000|2024-08-20 07:20:30|186977.7|186852.7|186978.9|186853.9|186983.5|186858.5|186977.3|186852.3|20
1724138440000|2024-08-20 07:20:40|186980.8|186855.8|186982.7|186857.7|186983.5|186858.5|186978|186853|27
1724138450000|2024-08-20 07:20:50|186980.9|186855.9|186977.9|186852.9|186982.2|186857.2|186977|186852|21
1724138460000|2024-08-20 07:21:00|186979.1|186854.1|186980.4|186855.4|186981.8|186856.8|186976.4|186851.4|34
1724138470000|2024-08-20 07:21:10|186977.2|186852.2|186976.3|186851.3|186980.9|186855.9|186970.8|186845.8|36
1724138480000|2024-08-20 07:21:20|186978.6|186853.6|186979.9|186854.9|186981|186856|186976.6|186851.6|25
1724138490000|2024-08-20 07:21:30|186981.4|186856.4|187073.8|186948.8|187096.7|186971.7|186979.4|186854.4|24
1724138500000|2024-08-20 07:21:40|187073|186948|187065.7|186940.7|187074.6|186949.6|187065.7|186940.7|13
1724138510000|2024-08-20 07:21:50|187066.7|186941.7|187062.4|186937.4|187068.5|186943.5|187062|186937|18
1724138520000|2024-08-20 07:22:00|187061.8|186936.8|187068.8|186943.8|187071.4|186946.4|187061.2|186936.2|31
1724138530000|2024-08-20 07:22:10|187068|186943|187053.2|186928.2|187070.6|186945.6|187053.2|186928.2|23
1724138540000|2024-08-20 07:22:20|187055|186930|187053.8|186928.8|187058.9|186933.9|187051.4|186926.4|21
1724138550000|2024-08-20 07:22:30|187052.2|186927.2|187053.5|186928.5|187054.5|186929.5|187052.2|186927.2|7
1724138560000|2024-08-20 07:22:40|187054|186929|187053.3|186928.3|187054|186929|187051.6|186926.6|9
1724138570000|2024-08-20 07:22:50|187053.1|186928.1|187053.4|186928.4|187054.2|186929.2|187051.7|186926.7|4
1724138580000|2024-08-20 07:23:00|187052|186927|187051.5|186926.5|187053.2|186928.2|187051.4|186926.4|10
1724138590000|2024-08-20 07:23:10|187053.6|186928.6|187052.8|186927.8|187054.7|186929.7|187051.3|186926.3|17
1724138600000|2024-08-20 07:23:20|187053.9|186928.9|187056.4|186931.4|187058.5|186933.5|187052.5|186927.5|7
1724138610000|2024-08-20 07:23:30|187059.3|186934.3|187003.2|186878.2|187059.3|186934.3|187001.2|186876.2|33
1724138620000|2024-08-20 07:23:40|187004.5|186879.5|187005.3|186880.3|187036.4|186911.4|187002.7|186877.7|34
1724138630000|2024-08-20 07:23:50|187010|186885|187012.6|186887.6|187015.2|186890.2|187004.8|186879.8|38
1724138640000|2024-08-20 07:24:00|187007.9|186882.9|187048.5|186923.5|187054.2|186929.2|187007.9|186882.9|35
1724138650000|2024-08-20 07:24:10|187042.7|186917.7|187046.5|186921.5|187048.5|186923.5|187041.4|186916.4|32
1724138660000|2024-08-20 07:24:20|187046.1|186921.1|187044.8|186919.8|187048.8|186923.8|187042.2|186917.2|37
1724138670000|2024-08-20 07:24:30|187045.2|186920.2|187043.2|186918.2|187048.9|186923.9|187043.2|186918.2|38
1724138680000|2024-08-20 07:24:40|187046.6|186921.6|187045.6|186920.6|187049.3|186924.3|187043.4|186918.4|29
1724138690000|2024-08-20 07:24:50|187047.7|186922.7|187048.7|186923.7|187049.9|186924.9|187043.6|186918.6|32
1724138700000|2024-08-20 07:25:00|187049.7|186924.7|187050.1|186925.1|187050.4|186925.4|187048.8|186923.8|6
1724138710000|2024-08-20 07:25:10|187048.7|186923.7|187051|186926|187054.3|186929.3|187047.5|186922.5|15
1724138720000|2024-08-20 07:25:20|187051.1|186926.1|187048.6|186923.6|187051.2|186926.2|187046.9|186921.9|7
1724138730000|2024-08-20 07:25:30|187050.3|186925.3|187049.4|186924.4|187053.7|186928.7|187049.2|186924.2|31
1724138740000|2024-08-20 07:25:40|187049.3|186924.3|187050.9|186925.9|187056|186931|187049.3|186924.3|11
1724138750000|2024-08-20 07:25:50|187050.2|186925.2|187050.9|186925.9|187051.9|186926.9|187050|186925|5
1724138760000|2024-08-20 07:26:00|187046.6|186921.6|187036.2|186911.2|187046.6|186921.6|187032.7|186907.7|6
1724138770000|2024-08-20 07:26:10|187035.5|186910.5|187027.7|186902.7|187037.3|186912.3|187022.3|186897.3|10
1724138780000|2024-08-20 07:26:20|187026.6|186901.6|187026.4|186901.4|187026.6|186901.6|187026.4|186901.4|2
1724138790000|2024-08-20 07:26:30|187026.3|186901.3|187026.3|186901.3|187026.3|186901.3|187026.3|186901.3|1
1724138800000|2024-08-20 07:26:40|187026.8|186901.8|187026.1|186901.1|187026.9|186901.9|187026.1|186901.1|3
1724138810000|2024-08-20 07:26:50|187025.2|186900.2|187014.1|186889.1|187025.2|186900.2|187009.2|186884.2|21
1724138820000|2024-08-20 07:27:00|187016.7|186891.7|187021.8|186896.8|187021.8|186896.8|187013|186888|19
1724138830000|2024-08-20 07:27:10|187019.4|186894.4|187023.4|186898.4|187023.5|186898.5|187019.4|186894.4|3
1724138840000|2024-08-20 07:27:20|187021.6|186896.6|187022.6|186897.6|187022.6|186897.6|187020.1|186895.1|4
1724138850000|2024-08-20 07:27:30|187021.3|186896.3|187020.6|186895.6|187023.5|186898.5|187020.6|186895.6|5
1724138860000|2024-08-20 07:27:40|187021.7|186896.7|187022.5|186897.5|187022.5|186897.5|187018.6|186893.6|6
1724138870000|2024-08-20 07:27:50|187020.8|186895.8|187018.8|186893.8|187021.6|186896.6|187018.1|186893.1|8
1724138880000|2024-08-20 07:28:00|187020|186895|187019.9|186894.9|187021.2|186896.2|187018.6|186893.6|9
1724138890000|2024-08-20 07:28:10|187020.9|186895.9|187027.6|186902.6|187028.6|186903.6|187020.9|186895.9|8
1724138900000|2024-08-20 07:28:20|187028.3|186903.3|187027.7|186902.7|187028.9|186903.9|187025|186900|10
1724138920000|2024-08-20 07:28:40|187026.3|186901.3|187029.2|186904.2|187029.6|186904.6|187026.1|186901.1|10
1724138930000|2024-08-20 07:28:50|187019.4|186894.4|187025.4|186900.4|187025.4|186900.4|187019.1|186894.1|14
1724138940000|2024-08-20 07:29:00|187029.9|186904.9|187029.4|186904.4|187029.9|186904.9|187027.8|186902.8|12
1724138950000|2024-08-20 07:29:10|187030.7|186905.7|187030|186905|187031.8|186906.8|187028.5|186903.5|15
1724138960000|2024-08-20 07:29:20|187030.3|186905.3|187030.7|186905.7|187031|186906|187028|186903|24
1724138970000|2024-08-20 07:29:30|187028.8|186903.8|187029.1|186904.1|187030.6|186905.6|187027.9|186902.9|15
1724138980000|2024-08-20 07:29:40|187029.6|186904.6|187029|186904|187030.2|186905.2|187026.1|186901.1|22
1724138990000|2024-08-20 07:29:50|187029.1|186904.1|187028|186903|187029.5|186904.5|187026.4|186901.4|14
1724139000000|2024-08-20 07:30:00|187028.2|186903.2|187006|186881|187029.5|186904.5|186999.8|186874.8|30
1724139010000|2024-08-20 07:30:10|187005.4|186880.4|187011.3|186886.3|187013.8|186888.8|187005.4|186880.4|15
1724139020000|2024-08-20 07:30:20|187011.8|186886.8|187012.1|186887.1|187014.1|186889.1|187010.5|186885.5|8
1724139030000|2024-08-20 07:30:30|187013|186888|187012.3|186887.3|187014.4|186889.4|187009.2|186884.2|11
1724139040000|2024-08-20 07:30:40|187013.2|186888.2|187014|186889|187015.5|186890.5|187012.2|186887.2|8
1724139050000|2024-08-20 07:30:50|187013|186888|186987.2|186862.2|187013|186888|186985.1|186860.1|17
1724139060000|2024-08-20 07:31:00|186988.1|186863.1|187013.3|186888.3|187026.8|186901.8|186988.1|186863.1|21
1724139070000|2024-08-20 07:31:10|187015.1|186890.1|187014|186889|187015.4|186890.4|187012.6|186887.6|9
1724139080000|2024-08-20 07:31:20|187015|186890|187011.2|186886.2|187015|186890|187010.2|186885.2|9
1724139090000|2024-08-20 07:31:30|187014.5|186889.5|187013.9|186888.9|187018|186893|187012.5|186887.5|13
1724139100000|2024-08-20 07:31:40|187012.5|186887.5|187010.3|186885.3|187016.4|186891.4|187008.9|186883.9|12
1724139110000|2024-08-20 07:31:50|187011.6|186886.6|187010.2|186885.2|187013.6|186888.6|187010.1|186885.1|9
1724139120000|2024-08-20 07:32:00|187011|186886|186983.5|186858.5|187013.3|186888.3|186980|186855|17
1724139130000|2024-08-20 07:32:10|186982.5|186857.5|186981.8|186856.8|186984.6|186859.6|186980.8|186855.8|8
1724139140000|2024-08-20 07:32:20|186983.7|186858.7|186981.7|186856.7|186983.7|186858.7|186981.7|186856.7|2
1724139150000|2024-08-20 07:32:30|186981.2|186856.2|186987.5|186862.5|186990|186865|186981.2|186856.2|9
1724139160000|2024-08-20 07:32:40|186987.2|186862.2|186984.3|186859.3|186987.2|186862.2|186984.3|186859.3|3
1724139170000|2024-08-20 07:32:50|186983.4|186858.4|186982.3|186857.3|186986.5|186861.5|186982.3|186857.3|7
1724139180000|2024-08-20 07:33:00|186981.4|186856.4|186963.1|186838.1|186981.4|186856.4|186956.4|186831.4|25
1724139190000|2024-08-20 07:33:10|186963.6|186838.6|186956.4|186831.4|186965.3|186840.3|186955.9|186830.9|27
1724139200000|2024-08-20 07:33:20|186956.6|186831.6|186962.8|186837.8|186964.3|186839.3|186954.4|186829.4|21
1724139210000|2024-08-20 07:33:30|186963.9|186838.9|186948.8|186823.8|186963.9|186838.9|186944.8|186819.8|25
1724139220000|2024-08-20 07:33:40|186946.3|186821.3|186949.6|186824.6|186949.6|186824.6|186945.2|186820.2|10
1724139230000|2024-08-20 07:33:50|186948.5|186823.5|186945.1|186820.1|186949.9|186824.9|186944.2|186819.2|14
1724139240000|2024-08-20 07:34:00|186947.8|186822.8|186948.7|186823.7|186950.5|186825.5|186944.5|186819.5|26
1724139250000|2024-08-20 07:34:10|186949.9|186824.9|186947.1|186822.1|186950.7|186825.7|186945.8|186820.8|26
1724139260000|2024-08-20 07:34:20|186947.9|186822.9|186948.9|186823.9|186950.4|186825.4|186947.9|186822.9|8
1724139270000|2024-08-20 07:34:30|186950.5|186825.5|186945.3|186820.3|186950.5|186825.5|186944.9|186819.9|10
1724139280000|2024-08-20 07:34:40|186946.3|186821.3|186947.3|186822.3|186947.3|186822.3|186941.8|186816.8|31
1724139290000|2024-08-20 07:34:50|186948.7|186823.7|186945.4|186820.4|186949.2|186824.2|186944.8|186819.8|14
1724139300000|2024-08-20 07:35:00|186946.9|186821.9|186944.1|186819.1|186947.7|186822.7|186943.2|186818.2|15
1724139310000|2024-08-20 07:35:10|186946.3|186821.3|186908|186783|186946.3|186821.3|186908|186783|5
1724139320000|2024-08-20 07:35:20|186911.8|186786.8|186917.8|186792.8|186919.7|186794.7|186909.4|186784.4|9
1724139330000|2024-08-20 07:35:30|186918.6|186793.6|186921.6|186796.6|186921.6|186796.6|186918.6|186793.6|4
1724139340000|2024-08-20 07:35:40|186923.6|186798.6|186914.2|186789.2|186923.6|186798.6|186913.5|186788.5|13
1724139350000|2024-08-20 07:35:50|186916.3|186791.3|186914.7|186789.7|186917.4|186792.4|186910.6|186785.6|17
1724139360000|2024-08-20 07:36:00|186916.9|186791.9|186922.8|186797.8|186922.8|186797.8|186916.9|186791.9|9
1724139370000|2024-08-20 07:36:10|186922.3|186797.3|186920.3|186795.3|186922.3|186797.3|186918.5|186793.5|11
1724139380000|2024-08-20 07:36:20|186920.8|186795.8|186922|186797|186922.1|186797.1|186919|186794|6
1724139390000|2024-08-20 07:36:30|186920.7|186795.7|186924.2|186799.2|186925.6|186800.6|186920.7|186795.7|7
1724139400000|2024-08-20 07:36:40|186929.6|186804.6|186984.5|186859.5|186989.5|186864.5|186929.6|186804.6|22
1724139410000|2024-08-20 07:36:50|186986.2|186861.2|186984.8|186859.8|186989.7|186864.7|186984.7|186859.7|7
1724139420000|2024-08-20 07:37:00|186985.3|186860.3|186986.7|186861.7|186989.1|186864.1|186985.3|186860.3|9
1724139430000|2024-08-20 07:37:10|186988|186863|186986.3|186861.3|186989.9|186864.9|186986.3|186861.3|6
1724139440000|2024-08-20 07:37:20|186987.6|186862.6|186988.8|186863.8|186990.3|186865.3|186987.6|186862.6|4
1724139450000|2024-08-20 07:37:30|186990.4|186865.4|186988.6|186863.6|186990.4|186865.4|186987.3|186862.3|8
1724139460000|2024-08-20 07:37:40|186988.5|186863.5|186988.4|186863.4|186992.5|186867.5|186987.7|186862.7|7
1724139470000|2024-08-20 07:37:50|186987.6|186862.6|186988|186863|186994|186869|186984.9|186859.9|15
1724139480000|2024-08-20 07:38:00|186989.3|186864.3|186987.9|186862.9|186989.3|186864.3|186987.9|186862.9|3
1724139490000|2024-08-20 07:38:10|186985.9|186860.9|186976.1|186851.1|186985.9|186860.9|186966.8|186841.8|17
1724139500000|2024-08-20 07:38:20|186974.5|186849.5|186978.2|186853.2|186979.5|186854.5|186972.1|186847.1|20
1724139510000|2024-08-20 07:38:30|186979.8|186854.8|186980.9|186855.9|186982.8|186857.8|186979.6|186854.6|20
1724139520000|2024-08-20 07:38:40|186980|186855|186979.7|186854.7|186985|186860|186979.2|186854.2|16
1724139530000|2024-08-20 07:38:50|186981.7|186856.7|186978.3|186853.3|186981.8|186856.8|186978.3|186853.3|16
1724139540000|2024-08-20 07:39:00|186979.1|186854.1|186981.1|186856.1|186984.3|186859.3|186978.8|186853.8|15
1724139550000|2024-08-20 07:39:10|186983.2|186858.2|187001.5|186876.5|187001.7|186876.7|186980.8|186855.8|26
1724139560000|2024-08-20 07:39:20|186999.9|186874.9|187076.4|186951.4|187081.4|186956.4|186996.8|186871.8|31
1724139570000|2024-08-20 07:39:30|187080.3|186955.3|187125.4|187000.4|187142.1|187017.1|187075.7|186950.7|38
1724139580000|2024-08-20 07:39:40|187125|187000|187132.6|187007.6|187137.8|187012.8|187125|187000|22
1724139590000|2024-08-20 07:39:50|187131.1|187006.1|187149.2|187024.2|187160.9|187035.9|187129.7|187004.7|14
1724139600000|2024-08-20 07:40:00|187147.2|187022.2|187149.1|187024.1|187151.4|187026.4|187135.3|187010.3|17
1724139610000|2024-08-20 07:40:10|187148.5|187023.5|187142.8|187017.8|187149.4|187024.4|187142.8|187017.8|9
1724139620000|2024-08-20 07:40:20|187141.4|187016.4|187137.9|187012.9|187144.4|187019.4|187135.1|187010.1|29
1724139630000|2024-08-20 07:40:30|187137.4|187012.4|187140.5|187015.5|187144.5|187019.5|187134.8|187009.8|27
1724139640000|2024-08-20 07:40:40|187142.3|187017.3|187219|187094|187219.7|187094.7|187138|187013|24
1724139650000|2024-08-20 07:40:50|187217.1|187092.1|187240.5|187115.5|187250.3|187125.3|187213.5|187088.5|21
1724139660000|2024-08-20 07:41:00|187235|187110|187237.2|187112.2|187243.5|187118.5|187227.8|187102.8|23
1724139670000|2024-08-20 07:41:10|187237|187112|187228|187103|187240.2|187115.2|187228|187103|16
1724139680000|2024-08-20 07:41:20|187227.1|187102.1|187140.8|187015.8|187227.1|187102.1|187138.5|187013.5|14
1724139690000|2024-08-20 07:41:30|187141.9|187016.9|187140.3|187015.3|187142.9|187017.9|187139.3|187014.3|19
1724139700000|2024-08-20 07:41:40|187139.3|187014.3|187146|187021|187146.2|187021.2|187138.4|187013.4|24
1724139710000|2024-08-20 07:41:50|187146.5|187021.5|187142.4|187017.4|187149|187024|187142|187017|23
1724139720000|2024-08-20 07:42:00|187142.6|187017.6|187140.8|187015.8|187147.5|187022.5|187140.8|187015.8|22
1724139730000|2024-08-20 07:42:10|187142.1|187017.1|187146.1|187021.1|187151|187026|187140.5|187015.5|33
1724139740000|2024-08-20 07:42:20|187148.5|187023.5|187170.8|187045.8|187175.7|187050.7|187142.8|187017.8|38
1724139750000|2024-08-20 07:42:30|187169.1|187044.1|187150.7|187025.7|187169.1|187044.1|187150.7|187025.7|10
1724139760000|2024-08-20 07:42:40|187151.8|187026.8|187144.4|187019.4|187155.2|187030.2|187144.4|187019.4|18
1724139770000|2024-08-20 07:42:50|187143.4|187018.4|187113.9|186988.9|187146|187021|187113.9|186988.9|24
1724139780000|2024-08-20 07:43:00|187115.1|186990.1|187117.2|186992.2|187117.9|186992.9|187114.1|186989.1|29
1724139790000|2024-08-20 07:43:10|187117.4|186992.4|187112.3|186987.3|187118|186993|187111.1|186986.1|19
1724139800000|2024-08-20 07:43:20|187110.7|186985.7|187112.1|186987.1|187112.1|186987.1|187110.7|186985.7|3
1724139810000|2024-08-20 07:43:30|187112.5|186987.5|187131.7|187006.7|187135|187010|187112.5|186987.5|15
1724139820000|2024-08-20 07:43:40|187133|187008|187133|187008|187136.1|187011.1|187133|187008|11
1724139830000|2024-08-20 07:43:50|187132|187007|187119.1|186994.1|187132|187007|187114.7|186989.7|13
1724139840000|2024-08-20 07:44:00|187120.2|186995.2|187119.8|186994.8|187122.1|186997.1|187114.3|186989.3|9
1724139850000|2024-08-20 07:44:10|187119.4|186994.4|187119.2|186994.2|187124.8|186999.8|187117.3|186992.3|22
1724139860000|2024-08-20 07:44:20|187118.6|186993.6|187082.9|186957.9|187119.3|186994.3|187080.3|186955.3|19
1724139870000|2024-08-20 07:44:30|187082.8|186957.8|187057.4|186932.4|187084|186959|187053.3|186928.3|14
1724139880000|2024-08-20 07:44:40|187054.7|186929.7|187056.7|186931.7|187057.1|186932.1|187054.2|186929.2|6
1724139900000|2024-08-20 07:45:00|187054.9|186929.9|187065.1|186940.1|187065.1|186940.1|187048.1|186923.1|15
1724139910000|2024-08-20 07:45:10|187067.2|186942.2|187084.5|186959.5|187086.1|186961.1|187067.2|186942.2|21
1724139920000|2024-08-20 07:45:20|187083.6|186958.6|187165|187040|187194.7|187069.7|187080.6|186955.6|33
1724139930000|2024-08-20 07:45:30|187163.2|187038.2|187158.4|187033.4|187165.8|187040.8|187155|187030|19
1724139940000|2024-08-20 07:45:40|187157.1|187032.1|187158.3|187033.3|187161.3|187036.3|187156.7|187031.7|17
1724139950000|2024-08-20 07:45:50|187159.5|187034.5|187150.7|187025.7|187160.9|187035.9|187149|187024|18
1724139960000|2024-08-20 07:46:00|187152.3|187027.3|187121.7|186996.7|187152.3|187027.3|187112.6|186987.6|17
1724139970000|2024-08-20 07:46:10|187120.2|186995.2|187149.4|187024.4|187155.5|187030.5|187120.2|186995.2|23
1724139980000|2024-08-20 07:46:20|187147.4|187022.4|187151|187026|187151.9|187026.9|187147.4|187022.4|13
1724139990000|2024-08-20 07:46:30|187149.6|187024.6|187176.6|187051.6|187178|187053|187149.6|187024.6|11
1724140000000|2024-08-20 07:46:40|187174.4|187049.4|187178.6|187053.6|187179|187054|187174.2|187049.2|18
1724140010000|2024-08-20 07:46:50|187175.7|187050.7|187179.8|187054.8|187180.8|187055.8|187175.7|187050.7|20
1724140020000|2024-08-20 07:47:00|187175.2|187050.2|187154.4|187029.4|187177.9|187052.9|187154.4|187029.4|17
1724140030000|2024-08-20 07:47:10|187157.4|187032.4|187126.3|187001.3|187157.4|187032.4|187125.9|187000.9|14
1724140040000|2024-08-20 07:47:20|187125.4|187000.4|187124.7|186999.7|187127|187002|187122.4|186997.4|7
1724140050000|2024-08-20 07:47:30|187123.3|186998.3|187122.5|186997.5|187124|186999|187122.5|186997.5|6
1724140060000|2024-08-20 07:47:40|187122.2|186997.2|187122.5|186997.5|187123.8|186998.8|187121.8|186996.8|5
1724140070000|2024-08-20 07:47:50|187121.6|186996.6|187122.2|186997.2|187125.1|187000.1|187121.6|186996.6|8
1724140080000|2024-08-20 07:48:00|187123.5|186998.5|187123.4|186998.4|187124.6|186999.6|187123.4|186998.4|7
1724140090000|2024-08-20 07:48:10|187125.4|187000.4|187120.1|186995.1|187125.4|187000.4|187117.8|186992.8|9
1724140100000|2024-08-20 07:48:20|187121.1|186996.1|187122.5|186997.5|187124.4|186999.4|187120.6|186995.6|6
1724140110000|2024-08-20 07:48:30|187121.7|186996.7|187130.5|187005.5|187134|187009|187119.9|186994.9|17
1724140120000|2024-08-20 07:48:40|187134.1|187009.1|187129.3|187004.3|187134.1|187009.1|187126.8|187001.8|7
1724140130000|2024-08-20 07:48:50|187130.6|187005.6|187121.7|186996.7|187130.6|187005.6|187121.1|186996.1|8
1724140140000|2024-08-20 07:49:00|187122.1|186997.1|187124.8|186999.8|187126.4|187001.4|187120|186995|23
1724140150000|2024-08-20 07:49:10|187124|186999|187124.2|186999.2|187124.2|186999.2|187119.8|186994.8|20
1724140160000|2024-08-20 07:49:20|187121.6|186996.6|187123.3|186998.3|187124.7|186999.7|187119.8|186994.8|27
1724140170000|2024-08-20 07:49:30|187123|186998|187157.5|187032.5|187166.2|187041.2|187121.3|186996.3|26
1724140180000|2024-08-20 07:49:40|187157.9|187032.9|187159.4|187034.4|187161.6|187036.6|187157.9|187032.9|18
1724140190000|2024-08-20 07:49:50|187157.6|187032.6|187158.2|187033.2|187159.7|187034.7|187156.5|187031.5|13
1724140200000|2024-08-20 07:50:00|187156.2|187031.2|187155.3|187030.3|187160.7|187035.7|187155.3|187030.3|8
1724140210000|2024-08-20 07:50:10|187154.5|187029.5|187154|187029|187156.9|187031.9|187153.3|187028.3|12
1724140220000|2024-08-20 07:50:20|187155|187030|187157.5|187032.5|187157.5|187032.5|187153.6|187028.6|18
1724140230000|2024-08-20 07:50:30|187156|187031|187164|187039|187166.2|187041.2|187155.9|187030.9|10
1724140240000|2024-08-20 07:50:40|187165.5|187040.5|187166.6|187041.6|187166.6|187041.6|187165.5|187040.5|3
1724140250000|2024-08-20 07:50:50|187165.7|187040.7|187157.7|187032.7|187165.7|187040.7|187153.7|187028.7|14
1724140260000|2024-08-20 07:51:00|187155.7|187030.7|187157.7|187032.7|187158.1|187033.1|187152.3|187027.3|19
1724140270000|2024-08-20 07:51:10|187158.3|187033.3|187168.6|187043.6|187168.6|187043.6|187156.1|187031.1|12
1724140280000|2024-08-20 07:51:20|187167.4|187042.4|187163.4|187038.4|187167.4|187042.4|187161.8|187036.8|9
1724140290000|2024-08-20 07:51:30|187162.2|187037.2|187163.7|187038.7|187166|187041|187161.6|187036.6|10
1724140300000|2024-08-20 07:51:40|187164.7|187039.7|187168.1|187043.1|187168.1|187043.1|187164.7|187039.7|3
1724140310000|2024-08-20 07:51:50|187167.3|187042.3|187165.1|187040.1|187167.3|187042.3|187165.1|187040.1|9
1724140320000|2024-08-20 07:52:00|187166.8|187041.8|187160.8|187035.8|187166.8|187041.8|187160|187035|9
1724140330000|2024-08-20 07:52:10|187159.4|187034.4|187162.7|187037.7|187164.1|187039.1|187159.4|187034.4|13
1724140340000|2024-08-20 07:52:20|187138.2|187013.2|187126.7|187001.7|187138.2|187013.2|187124.6|186999.6|16
1724140350000|2024-08-20 07:52:30|187124.1|186999.1|187130.3|187005.3|187131|187006|187123.7|186998.7|25
1724140360000|2024-08-20 07:52:40|187128.3|187003.3|187129|187004|187131|187006|187124.3|186999.3|25
1724140370000|2024-08-20 07:52:50|187126.6|187001.6|187122.3|186997.3|187130.2|187005.2|187122.3|186997.3|18
1724140380000|2024-08-20 07:53:00|187126.1|187001.1|187127.8|187002.8|187128.2|187003.2|187122.9|186997.9|25
1724140390000|2024-08-20 07:53:10|187124.7|186999.7|187078.3|186953.3|187129.8|187004.8|187072.9|186947.9|26
1724140400000|2024-08-20 07:53:20|187074.3|186949.3|186982.9|186857.9|187075.5|186950.5|186973.5|186848.5|31
1724140410000|2024-08-20 07:53:30|186984.1|186859.1|186983.8|186858.8|186984.1|186859.1|186978.7|186853.7|14
1724140420000|2024-08-20 07:53:40|186982|186857|186972.2|186847.2|186983.2|186858.2|186969.1|186844.1|32
1724140430000|2024-08-20 07:53:50|186971.8|186846.8|186951|186826|186991.2|186866.2|186951|186826|20
1724140440000|2024-08-20 07:54:00|186948.9|186823.9|186959.8|186834.8|186959.8|186834.8|186948.9|186823.9|4
1724140450000|2024-08-20 07:54:10|186959.3|186834.3|186956.7|186831.7|186959.3|186834.3|186954.3|186829.3|12
1724140460000|2024-08-20 07:54:20|186956.5|186831.5|186946.6|186821.6|186956.8|186831.8|186944.7|186819.7|11
1724140470000|2024-08-20 07:54:30|186942.9|186817.9|186946.1|186821.1|186946.6|186821.6|186942.9|186817.9|13
1724140480000|2024-08-20 07:54:40|186943.8|186818.8|186946|186821|186950.2|186825.2|186937.7|186812.7|27
1724140490000|2024-08-20 07:54:50|186945|186820|186947|186822|186947.4|186822.4|186937.9|186812.9|25
1724140500000|2024-08-20 07:55:00|186944.9|186819.9|186947.3|186822.3|186953.1|186828.1|186940.4|186815.4|39
1724140510000|2024-08-20 07:55:10|186945.1|186820.1|186944.5|186819.5|186950.6|186825.6|186942.2|186817.2|33
1724140520000|2024-08-20 07:55:20|186941.8|186816.8|186944.4|186819.4|186944.9|186819.9|186940.8|186815.8|15
1724140530000|2024-08-20 07:55:30|186946|186821|186950.7|186825.7|186951.5|186826.5|186944.1|186819.1|8
1724140540000|2024-08-20 07:55:40|186949.9|186824.9|186952.3|186827.3|186952.4|186827.4|186942.7|186817.7|22
1724140550000|2024-08-20 07:55:50|186953.5|186828.5|186948.2|186823.2|186953.5|186828.5|186946.6|186821.6|23
1724140560000|2024-08-20 07:56:00|186936.6|186811.6|186932.2|186807.2|186936.6|186811.6|186931.7|186806.7|11
1724140570000|2024-08-20 07:56:10|186933.8|186808.8|186931.8|186806.8|186935.2|186810.2|186931.8|186806.8|8
1724140580000|2024-08-20 07:56:20|186933.3|186808.3|186903.5|186778.5|186935.4|186810.4|186903.5|186778.5|19
1724140590000|2024-08-20 07:56:30|186904.9|186779.9|186904.3|186779.3|186917.5|186792.5|186899.4|186774.4|28
1724140600000|2024-08-20 07:56:40|186902.3|186777.3|186901.2|186776.2|186904.3|186779.3|186897.8|186772.8|38
1724140610000|2024-08-20 07:56:50|186899.1|186774.1|186904.2|186779.2|186904.7|186779.7|186897.8|186772.8|36
1724140620000|2024-08-20 07:57:00|186919.9|186794.9|186918.2|186793.2|186920.2|186795.2|186916.6|186791.6|12
1724140630000|2024-08-20 07:57:10|186917.8|186792.8|186916|186791|186918.4|186793.4|186915.5|186790.5|8
1724140640000|2024-08-20 07:57:20|186918.4|186793.4|186916.8|186791.8|186919.1|186794.1|186915.8|186790.8|11
1724140650000|2024-08-20 07:57:30|186913|186788|186915.8|186790.8|186915.8|186790.8|186891.5|186766.5|18
1724140660000|2024-08-20 07:57:40|186914.6|186789.6|186916.3|186791.3|186916.3|186791.3|186914.1|186789.1|6
1724140670000|2024-08-20 07:57:50|186913.3|186788.3|186902.7|186777.7|186914|186789|186899.2|186774.2|12
1724140680000|2024-08-20 07:58:00|186902.3|186777.3|186906.9|186781.9|186911.7|186786.7|186902.3|186777.3|13
1724140690000|2024-08-20 07:58:10|186907.3|186782.3|186911.8|186786.8|186916.4|186791.4|186887.5|186762.5|22
1724140700000|2024-08-20 07:58:20|186910.9|186785.9|186911.7|186786.7|186913.3|186788.3|186910.9|186785.9|6
1724140710000|2024-08-20 07:58:30|186913.3|186788.3|186912.8|186787.8|186913.3|186788.3|186907.7|186782.7|8
1724140720000|2024-08-20 07:58:40|186911.2|186786.2|186975.2|186850.2|186979.9|186854.9|186908.3|186783.3|26
1724140730000|2024-08-20 07:58:50|186974.4|186849.4|186968.8|186843.8|186985.1|186860.1|186958.3|186833.3|22
1724140740000|2024-08-20 07:59:00|186969.5|186844.5|186980.5|186855.5|186980.5|186855.5|186963.6|186838.6|23
1724140750000|2024-08-20 07:59:10|186979.1|186854.1|186981.6|186856.6|186987.1|186862.1|186979.1|186854.1|11
1724140760000|2024-08-20 07:59:20|186982.6|186857.6|186974.7|186849.7|186982.6|186857.6|186960|186835|12
1724140770000|2024-08-20 07:59:30|186976.7|186851.7|186974.3|186849.3|186976.7|186851.7|186969.9|186844.9|11
1724140780000|2024-08-20 07:59:40|186972.4|186847.4|186967.3|186842.3|186974.7|186849.7|186967|186842|19
1724140790000|2024-08-20 07:59:50|186970.1|186845.1|186966.5|186841.5|186970.5|186845.5|186965.7|186840.7|26
1724140800000|2024-08-20 08:00:00|186967.5|186842.5|186946|186821|186967.5|186842.5|186939.4|186814.4|24
1724140810000|2024-08-20 08:00:10|186948.8|186823.8|187007.9|186882.9|187016.7|186891.7|186948.8|186823.8|17
1724140820000|2024-08-20 08:00:20|187005.5|186880.5|187005.2|186880.2|187005.5|186880.5|187001.8|186876.8|11
1724140830000|2024-08-20 08:00:30|187004.6|186879.6|187038.2|186913.2|187044.9|186919.9|187004.6|186879.6|15
1724140840000|2024-08-20 08:00:40|187037|186912|187036.9|186911.9|187039|186914|187035.2|186910.2|11
1724140850000|2024-08-20 08:00:50|187035.9|186910.9|187042.7|186917.7|187047.7|186922.7|187035.9|186910.9|23
1724140860000|2024-08-20 08:01:00|187055.4|186930.4|187068.3|186943.3|187070.3|186945.3|187055.4|186930.4|20
1724140870000|2024-08-20 08:01:10|187067.2|186942.2|187075.8|186950.8|187081.2|186956.2|187067.2|186942.2|6
1724140880000|2024-08-20 08:01:20|187075.6|186950.6|187012.2|186887.2|187077.5|186952.5|187003.9|186878.9|26
1724140890000|2024-08-20 08:01:30|187006.7|186881.7|187012.8|186887.8|187014.5|186889.5|187004.6|186879.6|34
1724140900000|2024-08-20 08:01:40|187012.4|186887.4|187018.2|186893.2|187023.1|186898.1|187003.3|186878.3|25
1724140910000|2024-08-20 08:01:50|187018.1|186893.1|187012.8|186887.8|187018.9|186893.9|187011.4|186886.4|20
1724140920000|2024-08-20 08:02:00|187010.8|186885.8|186988.8|186863.8|187010.8|186885.8|186977.8|186852.8|19
1724140930000|2024-08-20 08:02:10|186986.9|186861.9|186975|186850|186993.9|186868.9|186974.1|186849.1|21
1724140940000|2024-08-20 08:02:20|186976.1|186851.1|187005.9|186880.9|187011.4|186886.4|186975.3|186850.3|22
1724140950000|2024-08-20 08:02:30|187004.8|186879.8|187001.9|186876.9|187006.5|186881.5|187001.6|186876.6|13
1724140960000|2024-08-20 08:02:40|187005.8|186880.8|187003.9|186878.9|187005.8|186880.8|187001.7|186876.7|15
1724140970000|2024-08-20 08:02:50|187005.7|186880.7|187006.7|186881.7|187018.2|186893.2|187005.7|186880.7|6
1724140980000|2024-08-20 08:03:00|187005.1|186880.1|187020|186895|187030.4|186905.4|187005.1|186880.1|30
1724140990000|2024-08-20 08:03:10|187016.3|186891.3|187013.6|186888.6|187018.8|186893.8|187012.8|186887.8|34
1724141000000|2024-08-20 08:03:20|187015.7|186890.7|187007.2|186882.2|187017.4|186892.4|187007.2|186882.2|31
1724141010000|2024-08-20 08:03:30|187006.5|186881.5|187002.1|186877.1|187006.5|186881.5|186998.4|186873.4|18
1724141020000|2024-08-20 08:03:40|187002.6|186877.6|187002.8|186877.8|187002.9|186877.9|187000|186875|21
1724141030000|2024-08-20 08:03:50|187002.3|186877.3|187002.7|186877.7|187004.7|186879.7|186999.5|186874.5|22
1724141040000|2024-08-20 08:04:00|187002|186877|187001.6|186876.6|187002.7|186877.7|186999.6|186874.6|21
1724141050000|2024-08-20 08:04:10|187002.3|186877.3|187001.1|186876.1|187003.5|186878.5|187000.6|186875.6|23
1724141060000|2024-08-20 08:04:20|187003.6|186878.6|187071.5|186946.5|187071.5|186946.5|187000.9|186875.9|21
1724141070000|2024-08-20 08:04:30|187071.9|186946.9|187073.5|186948.5|187077.2|186952.2|187070.6|186945.6|11
1724141080000|2024-08-20 08:04:40|187072.7|186947.7|187057.5|186932.5|187073.7|186948.7|187046.6|186921.6|16
1724141090000|2024-08-20 08:04:50|187059.1|186934.1|187047|186922|187059.1|186934.1|187046.5|186921.5|12
1724141100000|2024-08-20 08:05:00|187046.7|186921.7|187047|186922|187048.8|186923.8|187044|186919|14
1724141110000|2024-08-20 08:05:10|187045.3|186920.3|187014.5|186889.5|187047|186922|187014.4|186889.4|24
1724141120000|2024-08-20 08:05:20|187014.3|186889.3|187013.6|186888.6|187015|186890|187009.5|186884.5|18
1724141130000|2024-08-20 08:05:30|187009.8|186884.8|187012.4|186887.4|187016.3|186891.3|187009.8|186884.8|8
1724141140000|2024-08-20 08:05:40|187012|186887|186958|186833|187012|186887|186956.7|186831.7|17
1724141150000|2024-08-20 08:05:50|186957.6|186832.6|186957.1|186832.1|186963.5|186838.5|186953.2|186828.2|13
1724141160000|2024-08-20 08:06:00|186957.3|186832.3|186984.2|186859.2|186984.2|186859.2|186956.8|186831.8|30
1724141170000|2024-08-20 08:06:10|186984.4|186859.4|186981.9|186856.9|186987.8|186862.8|186981.6|186856.6|22
1724141180000|2024-08-20 08:06:20|186980.7|186855.7|186981|186856|186982.4|186857.4|186978.4|186853.4|10
1724141190000|2024-08-20 08:06:30|186983.5|186858.5|186987.4|186862.4|186993.2|186868.2|186981.4|186856.4|11
1724141200000|2024-08-20 08:06:40|186985|186860|186981.6|186856.6|186985|186860|186978.9|186853.9|12
1724141210000|2024-08-20 08:06:50|186980|186855|186993.7|186868.7|186995.9|186870.9|186979.9|186854.9|16
1724141220000|2024-08-20 08:07:00|186995.3|186870.3|186993.3|186868.3|186996|186871|186985.3|186860.3|9
1724141230000|2024-08-20 08:07:10|186993.8|186868.8|186984.5|186859.5|186993.8|186868.8|186984.5|186859.5|12
1724141240000|2024-08-20 08:07:20|186983.4|186858.4|186981.6|186856.6|186986.9|186861.9|186980.9|186855.9|7
1724141250000|2024-08-20 08:07:30|186980.2|186855.2|186981.9|186856.9|186985.8|186860.8|186978.3|186853.3|24
1724141260000|2024-08-20 08:07:40|186982.9|186857.9|186983.8|186858.8|186983.8|186858.8|186981.4|186856.4|15
1724141270000|2024-08-20 08:07:50|186981.5|186856.5|186982.7|186857.7|186983.5|186858.5|186977.9|186852.9|15
1724141280000|2024-08-20 08:08:00|186982.2|186857.2|186983.1|186858.1|186983.8|186858.8|186980|186855|12
1724141290000|2024-08-20 08:08:10|186982.2|186857.2|186982|186857|186983.6|186858.6|186980.1|186855.1|18
1724141300000|2024-08-20 08:08:20|186981.9|186856.9|186981.8|186856.8|186983.3|186858.3|186979.2|186854.2|22
1724141310000|2024-08-20 08:08:30|186980.8|186855.8|186982.9|186857.9|186983.1|186858.1|186978.6|186853.6|21
1724141320000|2024-08-20 08:08:40|186983.1|186858.1|186975.7|186850.7|186983.1|186858.1|186969.7|186844.7|33
1724141330000|2024-08-20 08:08:50|186975.4|186850.4|186998.4|186873.4|187000.5|186875.5|186973.6|186848.6|25
1724141340000|2024-08-20 08:09:00|186994.1|186869.1|186978.1|186853.1|186997.2|186872.2|186977.4|186852.4|24
1724141350000|2024-08-20 08:09:10|186977.1|186852.1|186977.9|186852.9|186979.4|186854.4|186976.5|186851.5|19
1724141360000|2024-08-20 08:09:20|186976.7|186851.7|186948.5|186823.5|186977.2|186852.2|186945.3|186820.3|23
1724141370000|2024-08-20 08:09:30|186946|186821|186947.7|186822.7|186948.3|186823.3|186944.9|186819.9|14
1724141380000|2024-08-20 08:09:40|186945.9|186820.9|186947|186822|186947|186822|186943.8|186818.8|7
1724141390000|2024-08-20 08:09:50|186944.3|186819.3|186920.2|186795.2|186944.3|186819.3|186910.7|186785.7|23
1724141400000|2024-08-20 08:10:00|186918.5|186793.5|186920|186795|186920|186795|186918.5|186793.5|2
1724141410000|2024-08-20 08:10:10|186921.6|186796.6|186918.9|186793.9|186921.6|186796.6|186918.1|186793.1|12
1724141420000|2024-08-20 08:10:20|186917.9|186792.9|186915.8|186790.8|186918.7|186793.7|186909|186784|27
1724141430000|2024-08-20 08:10:30|186915.6|186790.6|186838.7|186713.7|186915.6|186790.6|186835.2|186710.2|25
1724141440000|2024-08-20 08:10:40|186835.7|186710.7|186885|186760|186888.3|186763.3|186835.7|186710.7|30
1724141450000|2024-08-20 08:10:50|186885.1|186760.1|186839|186714|186885.8|186760.8|186834.6|186709.6|32
1724141460000|2024-08-20 08:11:00|186837.9|186712.9|186879.2|186754.2|186882.1|186757.1|186837.9|186712.9|31
1724141470000|2024-08-20 08:11:10|186879|186754|186878.5|186753.5|186883.9|186758.9|186878.5|186753.5|18
1724141480000|2024-08-20 08:11:20|186879.6|186754.6|186886.2|186761.2|186886.5|186761.5|186879|186754|18
1724141490000|2024-08-20 08:11:30|186885.3|186760.3|186890.2|186765.2|186890.2|186765.2|186884|186759|12
1724141500000|2024-08-20 08:11:40|186889.2|186764.2|186887.7|186762.7|186889.2|186764.2|186886.9|186761.9|5
1724141510000|2024-08-20 08:11:50|186888.2|186763.2|186891.4|186766.4|186926|186801|186888.2|186763.2|21
1724141520000|2024-08-20 08:12:00|186893.2|186768.2|186884.6|186759.6|186893.2|186768.2|186877.5|186752.5|8
1724141540000|2024-08-20 08:12:20|186884.5|186759.5|186885.7|186760.7|186885.7|186760.7|186882.2|186757.2|5
1724141550000|2024-08-20 08:12:30|186885.4|186760.4|186888.3|186763.3|186892.2|186767.2|186883|186758|9
1724141560000|2024-08-20 08:12:40|186889.6|186764.6|186886.8|186761.8|186889.6|186764.6|186886.8|186761.8|5
1724141570000|2024-08-20 08:12:50|186889.4|186764.4|186897.1|186772.1|186902.3|186777.3|186889.4|186764.4|8
1724141580000|2024-08-20 08:13:00|186898.5|186773.5|186921.7|186796.7|186925.3|186800.3|186898.5|186773.5|23
1724141590000|2024-08-20 08:13:10|186923.3|186798.3|186923.4|186798.4|186925|186800|186921.1|186796.1|13
1724141600000|2024-08-20 08:13:20|186922|186797|186920.6|186795.6|186923.1|186798.1|186920.6|186795.6|4
1724141610000|2024-08-20 08:13:30|186918|186793|186920.1|186795.1|186929.1|186804.1|186917.1|186792.1|20
1724141620000|2024-08-20 08:13:40|186921.3|186796.3|186920.5|186795.5|186921.3|186796.3|186918.4|186793.4|10
1724141630000|2024-08-20 08:13:50|186916.5|186791.5|186920.2|186795.2|186920.3|186795.3|186916.5|186791.5|9
1724141640000|2024-08-20 08:14:00|186917.4|186792.4|186920.1|186795.1|186920.7|186795.7|186916.5|186791.5|8
1724141650000|2024-08-20 08:14:10|186918.9|186793.9|186921.9|186796.9|186921.9|186796.9|186918.9|186793.9|3
1724141660000|2024-08-20 08:14:20|186922.1|186797.1|186991.3|186866.3|186992.2|186867.2|186922.1|186797.1|12
1724141670000|2024-08-20 08:14:30|186992.9|186867.9|186988.1|186863.1|186994.7|186869.7|186986.5|186861.5|13
1724141680000|2024-08-20 08:14:40|186987.6|186862.6|186986|186861|186988.1|186863.1|186986|186861|7
1724141690000|2024-08-20 08:14:50|186986.3|186861.3|186986.1|186861.1|186993.2|186868.2|186985.1|186860.1|12
1724141700000|2024-08-20 08:15:00|186978.9|186853.9|187008.2|186883.2|187013.3|186888.3|186978.9|186853.9|12
1724141710000|2024-08-20 08:15:10|187009.4|186884.4|187027|186902|187029.2|186904.2|187009.4|186884.4|17
1724141720000|2024-08-20 08:15:20|187020.9|186895.9|187017|186892|187022.3|186897.3|187016.4|186891.4|20
1724141730000|2024-08-20 08:15:30|187020.4|186895.4|187017.2|186892.2|187024.7|186899.7|187013.6|186888.6|27
1724141740000|2024-08-20 08:15:40|187013.4|186888.4|187016.8|186891.8|187021|186896|187007.7|186882.7|25
1724141750000|2024-08-20 08:15:50|187015.3|186890.3|187020.4|186895.4|187024.4|186899.4|187015.3|186890.3|16
1724141760000|2024-08-20 08:16:00|187020.6|186895.6|186990.8|186865.8|187022.8|186897.8|186981.5|186856.5|12
1724141770000|2024-08-20 08:16:10|186996.5|186871.5|186998.7|186873.7|186998.9|186873.9|186993|186868|10
1724141780000|2024-08-20 08:16:20|186999.1|186874.1|186999.5|186874.5|187005|186880|186999.1|186874.1|22
1724141790000|2024-08-20 08:16:30|187001.1|186876.1|186999.4|186874.4|187001.6|186876.6|186999.4|186874.4|6
1724141800000|2024-08-20 08:16:40|187001.3|186876.3|187003.7|186878.7|187004.6|186879.6|186998.4|186873.4|9
1724141810000|2024-08-20 08:16:50|187004.7|186879.7|187003.6|186878.6|187008.1|186883.1|186996.2|186871.2|13
1724141820000|2024-08-20 08:17:00|187000.9|186875.9|187003|186878|187005|186880|186997.6|186872.6|13
1724141830000|2024-08-20 08:17:10|187001.8|186876.8|187003.8|186878.8|187005.2|186880.2|187001.8|186876.8|8
1724141840000|2024-08-20 08:17:20|187005.3|186880.3|186995.7|186870.7|187005.3|186880.3|186990|186865|14
1724141850000|2024-08-20 08:17:30|186994.4|186869.4|186994.8|186869.8|186994.8|186869.8|186994.4|186869.4|2
1724141860000|2024-08-20 08:17:40|186994.7|186869.7|186992.9|186867.9|186996.1|186871.1|186992.6|186867.6|9
1724141870000|2024-08-20 08:17:50|186997.7|186872.7|186999.8|186874.8|186999.8|186874.8|186993.9|186868.9|6
1724141880000|2024-08-20 08:18:00|187040.7|186915.7|187030.9|186905.9|187040.7|186915.7|187028.8|186903.8|24
1724141890000|2024-08-20 08:18:10|187032.5|186907.5|187028.6|186903.6|187033.8|186908.8|187027.7|186902.7|14
1724141900000|2024-08-20 08:18:20|187032.3|186907.3|187025.8|186900.8|187032.5|186907.5|187022.8|186897.8|4
1724141910000|2024-08-20 08:18:30|187027.2|186902.2|187027.6|186902.6|187027.6|186902.6|187027.2|186902.2|2
1724141920000|2024-08-20 08:18:40|187022.7|186897.7|186997.6|186872.6|187022.7|186897.7|186993.7|186868.7|14
1724141930000|2024-08-20 08:18:50|186998.7|186873.7|186997|186872|186998.7|186873.7|186992.2|186867.2|10
1724141940000|2024-08-20 08:19:00|186997.4|186872.4|187021.3|186896.3|187030.8|186905.8|186995.8|186870.8|8
1724141970000|2024-08-20 08:19:30|187029.9|186904.9|187024.7|186899.7|187029.9|186904.9|187024.7|186899.7|2
1724141980000|2024-08-20 08:19:40|187021.6|186896.6|187026.6|186901.6|187029.9|186904.9|187021.6|186896.6|11
1724141990000|2024-08-20 08:19:50|187024.9|186899.9|187022.3|186897.3|187024.9|186899.9|187022|186897|3
1724142000000|2024-08-20 08:20:00|187024.8|186899.8|187022|186897|187025.5|186900.5|187019.4|186894.4|6
1724142010000|2024-08-20 08:20:10|187021.8|186896.8|187025.1|186900.1|187027.7|186902.7|187021.8|186896.8|6
1724142020000|2024-08-20 08:20:20|187026.9|186901.9|187021.2|186896.2|187026.9|186901.9|187019.4|186894.4|20
1724142030000|2024-08-20 08:20:30|187016.1|186891.1|187024.9|186899.9|187025.6|186900.6|187016.1|186891.1|12
1724142040000|2024-08-20 08:20:40|187022.4|186897.4|187090|186965|187097.8|186972.8|187022.4|186897.4|27
1724142050000|2024-08-20 08:20:50|187089.7|186964.7|187078.4|186953.4|187089.7|186964.7|187078.1|186953.1|11
1724142060000|2024-08-20 08:21:00|187079.4|186954.4|187088.7|186963.7|187094.9|186969.9|187077|186952|32
1724142070000|2024-08-20 08:21:10|187091.6|186966.6|187144.7|187019.7|187150.9|187025.9|187089.3|186964.3|27
1724142080000|2024-08-20 08:21:20|187147.2|187022.2|187144.6|187019.6|187152|187027|187142.2|187017.2|27
1724142090000|2024-08-20 08:21:30|187150.7|187025.7|187143.2|187018.2|187150.7|187025.7|187142.9|187017.9|23
1724142100000|2024-08-20 08:21:40|187144.1|187019.1|187143.1|187018.1|187146.9|187021.9|187142.1|187017.1|20
1724142110000|2024-08-20 08:21:50|187145.3|187020.3|187141.8|187016.8|187146.6|187021.6|187129.8|187004.8|14
1724142120000|2024-08-20 08:22:00|187139.4|187014.4|187131.4|187006.4|187139.4|187014.4|187128.9|187003.9|13
1724142130000|2024-08-20 08:22:10|187134.2|187009.2|187118.5|186993.5|187134.9|187009.9|187117.4|186992.4|17
1724142140000|2024-08-20 08:22:20|187120.1|186995.1|187120.1|186995.1|187120.1|186995.1|187120.1|186995.1|1
1724142150000|2024-08-20 08:22:30|187118.5|186993.5|187112.3|186987.3|187120.4|186995.4|187109.7|186984.7|5
1724142160000|2024-08-20 08:22:40|187110.7|186985.7|187142.9|187017.9|187143.5|187018.5|187110.7|186985.7|5
1724142170000|2024-08-20 08:22:50|187143.7|187018.7|187145.4|187020.4|187147.6|187022.6|187143.7|187018.7|3
1724142180000|2024-08-20 08:23:00|187144.5|187019.5|187143.5|187018.5|187145.9|187020.9|187143.5|187018.5|6
1724142190000|2024-08-20 08:23:10|187144.5|187019.5|187144.9|187019.9|187146.5|187021.5|187144.5|187019.5|10
1724142200000|2024-08-20 08:23:20|187146.9|187021.9|187143.5|187018.5|187146.9|187021.9|187143.5|187018.5|4
1724142210000|2024-08-20 08:23:30|187143.6|187018.6|187145|187020|187145|187020|187143.6|187018.6|2
1724142220000|2024-08-20 08:23:40|187143.5|187018.5|187142.6|187017.6|187146.2|187021.2|187142.6|187017.6|11
1724142230000|2024-08-20 08:23:50|187144.3|187019.3|187141.3|187016.3|187144.3|187019.3|187141.1|187016.1|4
1724142240000|2024-08-20 08:24:00|187143.3|187018.3|187140.5|187015.5|187143.3|187018.3|187140.5|187015.5|6
1724142250000|2024-08-20 08:24:10|187140.4|187015.4|187140.4|187015.4|187140.4|187015.4|187140.4|187015.4|1
1724142260000|2024-08-20 08:24:20|187137.3|187012.3|187137.3|187012.3|187137.3|187012.3|187137.3|187012.3|1
1724142270000|2024-08-20 08:24:30|187137.1|187012.1|187146.5|187021.5|187146.5|187021.5|187137.1|187012.1|3
1724142280000|2024-08-20 08:24:40|187139|187014|187141|187016|187141|187016|187138.8|187013.8|3
1724142290000|2024-08-20 08:24:50|187139.2|187014.2|187150.8|187025.8|187210|187085|187138.5|187013.5|22
1724142300000|2024-08-20 08:25:00|187150.1|187025.1|187160.5|187035.5|187162.3|187037.3|187150.1|187025.1|14
1724142310000|2024-08-20 08:25:10|187160.2|187035.2|187160.8|187035.8|187160.8|187035.8|187160.2|187035.2|4
1724142320000|2024-08-20 08:25:20|187160.9|187035.9|187160.2|187035.2|187161.6|187036.6|187160.2|187035.2|8
1724142330000|2024-08-20 08:25:30|187165.5|187040.5|187162.1|187037.1|187175.1|187050.1|187159.7|187034.7|24
1724142340000|2024-08-20 08:25:40|187160.5|187035.5|187163.9|187038.9|187164.7|187039.7|187160.5|187035.5|23
1724142350000|2024-08-20 08:25:50|187162.1|187037.1|187157.9|187032.9|187163.6|187038.6|187156.6|187031.6|6
1724142360000|2024-08-20 08:26:00|187159.3|187034.3|187169.2|187044.2|187169.7|187044.7|187159.3|187034.3|19
1724142370000|2024-08-20 08:26:10|187167.1|187042.1|187210.9|187085.9|187220.3|187095.3|187167.1|187042.1|14
1724142380000|2024-08-20 08:26:20|187212.5|187087.5|187184.6|187059.6|187212.6|187087.6|187182.7|187057.7|11
1724142390000|2024-08-20 08:26:30|187192.1|187067.1|187196.6|187071.6|187196.6|187071.6|187190.7|187065.7|26
1724142400000|2024-08-20 08:26:40|187198|187073|187197.6|187072.6|187198|187073|187194.4|187069.4|11
1724142410000|2024-08-20 08:26:50|187198.1|187073.1|187198.4|187073.4|187198.8|187073.8|187198.1|187073.1|4
1724142420000|2024-08-20 08:27:00|187199.5|187074.5|187220.2|187095.2|187221.6|187096.6|187197.9|187072.9|25
1724142430000|2024-08-20 08:27:10|187221.1|187096.1|187212.5|187087.5|187221.1|187096.1|187211.9|187086.9|11
1724142440000|2024-08-20 08:27:20|187213.5|187088.5|187215.6|187090.6|187215.6|187090.6|187213.5|187088.5|5
1724142450000|2024-08-20 08:27:30|187212.6|187087.6|187212.7|187087.7|187215.6|187090.6|187211.5|187086.5|7
1724142460000|2024-08-20 08:27:40|187211.6|187086.6|187210.1|187085.1|187211.6|187086.6|187205.3|187080.3|7
1724142470000|2024-08-20 08:27:50|187241.3|187116.3|187269.5|187144.5|187271.2|187146.2|187241.3|187116.3|9
1724142480000|2024-08-20 08:28:00|187268.7|187143.7|187267|187142|187268.7|187143.7|187267|187142|4
1724142490000|2024-08-20 08:28:10|187267.1|187142.1|187347.1|187222.1|187347.1|187222.1|187267.1|187142.1|15
1724142500000|2024-08-20 08:28:20|187346.6|187221.6|187348.7|187223.7|187348.7|187223.7|187344.7|187219.7|8
1724142510000|2024-08-20 08:28:30|187348.9|187223.9|187371.9|187246.9|187378.5|187253.5|187348.9|187223.9|18
1724142520000|2024-08-20 08:28:40|187370.3|187245.3|187369.5|187244.5|187370.3|187245.3|187363.7|187238.7|13
1724142530000|2024-08-20 08:28:50|187370.3|187245.3|187365.3|187240.3|187371.1|187246.1|187363.5|187238.5|6
1724142540000|2024-08-20 08:29:00|187364.7|187239.7|187392.2|187267.2|187397.4|187272.4|187355.6|187230.6|24
1724142550000|2024-08-20 08:29:10|187385.4|187260.4|187383.5|187258.5|187389|187264|187359.5|187234.5|24
1724142560000|2024-08-20 08:29:20|187385.9|187260.9|187371.3|187246.3|187385.9|187260.9|187371.3|187246.3|32
1724142570000|2024-08-20 08:29:30|187371.4|187246.4|187373.2|187248.2|187374.1|187249.1|187370.4|187245.4|21
1724142580000|2024-08-20 08:29:40|187373.1|187248.1|187370.1|187245.1|187375.7|187250.7|187370.1|187245.1|14
1724142590000|2024-08-20 08:29:50|187371.9|187246.9|187377.2|187252.2|187378.7|187253.7|187371.3|187246.3|20
1724142600000|2024-08-20 08:30:00|187376|187251|187364.5|187239.5|187377|187252|187362.4|187237.4|21
1724142610000|2024-08-20 08:30:10|187365.5|187240.5|187366|187241|187366.6|187241.6|187361.9|187236.9|19
1724142620000|2024-08-20 08:30:20|187367|187242|187365.3|187240.3|187368.1|187243.1|187363.9|187238.9|11
1724142630000|2024-08-20 08:30:30|187363.9|187238.9|187287.8|187162.8|187363.9|187238.9|187287.8|187162.8|24
1724142640000|2024-08-20 08:30:40|187289.5|187164.5|187242.4|187117.4|187289.5|187164.5|187242.4|187117.4|35
1724142650000|2024-08-20 08:30:50|187243.1|187118.1|187276.9|187151.9|187278.4|187153.4|187226.4|187101.4|27
1724142660000|2024-08-20 08:31:00|187275.8|187150.8|187361|187236|187372.6|187247.6|187275.8|187150.8|34
1724142670000|2024-08-20 08:31:10|187359.7|187234.7|187363.2|187238.2|187364.2|187239.2|187358.8|187233.8|23
1724142680000|2024-08-20 08:31:20|187364.7|187239.7|187363.9|187238.9|187365.9|187240.9|187361.9|187236.9|12
1724142690000|2024-08-20 08:31:30|187362.9|187237.9|187362|187237|187362.9|187237.9|187359.4|187234.4|4
1724142700000|2024-08-20 08:31:40|187361.6|187236.6|187359.7|187234.7|187361.6|187236.6|187359.7|187234.7|3
1724142710000|2024-08-20 08:31:50|187358.9|187233.9|187359.9|187234.9|187359.9|187234.9|187358.9|187233.9|2
1724142720000|2024-08-20 08:32:00|187358.9|187233.9|187358.5|187233.5|187360|187235|187358.5|187233.5|3
1724142730000|2024-08-20 08:32:10|187357.7|187232.7|187360.5|187235.5|187363.3|187238.3|187357.7|187232.7|4
1724142740000|2024-08-20 08:32:20|187360.4|187235.4|187359.4|187234.4|187360.7|187235.7|187359.4|187234.4|4
1724142750000|2024-08-20 08:32:30|187360.4|187235.4|187377.8|187252.8|187379.2|187254.2|187360.4|187235.4|10
1724142760000|2024-08-20 08:32:40|187376.7|187251.7|187378.6|187253.6|187380.6|187255.6|187374.1|187249.1|22
1724142770000|2024-08-20 08:32:50|187377.6|187252.6|187373.8|187248.8|187378.6|187253.6|187373.8|187248.8|17
1724142780000|2024-08-20 08:33:00|187372|187247|187380.9|187255.9|187383|187258|187372|187247|11
1724142790000|2024-08-20 08:33:10|187379.2|187254.2|187360|187235|187379.2|187254.2|187358.2|187233.2|9
1724142800000|2024-08-20 08:33:20|187359.8|187234.8|187360.4|187235.4|187360.9|187235.9|187359.8|187234.8|8
1724142810000|2024-08-20 08:33:30|187360.6|187235.6|187360.6|187235.6|187360.6|187235.6|187359.3|187234.3|8
1724142820000|2024-08-20 08:33:40|187359.9|187234.9|187360.4|187235.4|187360.8|187235.8|187359|187234|8
1724142830000|2024-08-20 08:33:50|187362.7|187237.7|187361|187236|187364.4|187239.4|187360.4|187235.4|6
1724142840000|2024-08-20 08:34:00|187360.9|187235.9|187361.4|187236.4|187361.8|187236.8|187360|187235|9
1724142850000|2024-08-20 08:34:10|187362.4|187237.4|187367.1|187242.1|187367.1|187242.1|187362|187237|9
1724142860000|2024-08-20 08:34:20|187366.9|187241.9|187373.6|187248.6|187376.3|187251.3|187366.1|187241.1|24
1724142870000|2024-08-20 08:34:30|187374.5|187249.5|187397.2|187272.2|187401.9|187276.9|187373.6|187248.6|12
1724142880000|2024-08-20 08:34:40|187399.2|187274.2|187398.1|187273.1|187402.5|187277.5|187398.1|187273.1|5
1724142890000|2024-08-20 08:34:50|187396.1|187271.1|187383.9|187258.9|187396.1|187271.1|187381.5|187256.5|15
1724142900000|2024-08-20 08:35:00|187382.9|187257.9|187395|187270|187396.8|187271.8|187382.9|187257.9|14
1724142910000|2024-08-20 08:35:10|187394.1|187269.1|187394|187269|187395.1|187270.1|187394|187269|6
1724142920000|2024-08-20 08:35:20|187394.9|187269.9|187439.2|187314.2|187448.9|187323.9|187394|187269|16
1724142930000|2024-08-20 08:35:30|187441.9|187316.9|187437|187312|187453.2|187328.2|187430|187305|25
1724142940000|2024-08-20 08:35:40|187433.3|187308.3|187433.9|187308.9|187437|187312|187429.5|187304.5|20
1724142950000|2024-08-20 08:35:50|187433.6|187308.6|187428.3|187303.3|187435.5|187310.5|187426.6|187301.6|10
1724142960000|2024-08-20 08:36:00|187427.9|187302.9|187406.6|187281.6|187427.9|187302.9|187394.8|187269.8|16
1724142970000|2024-08-20 08:36:10|187403.9|187278.9|187397.9|187272.9|187403.9|187278.9|187395.1|187270.1|14
1724142980000|2024-08-20 08:36:20|187397.5|187272.5|187398.2|187273.2|187398.2|187273.2|187395.2|187270.2|9
1724142990000|2024-08-20 08:36:30|187400.2|187275.2|187398.7|187273.7|187400.2|187275.2|187390.6|187265.6|19
1724143000000|2024-08-20 08:36:40|187399.9|187274.9|187406.5|187281.5|187407.1|187282.1|187393.5|187268.5|34
1724143010000|2024-08-20 08:36:50|187407.4|187282.4|187294.5|187169.5|187407.9|187282.9|187290.2|187165.2|26
1724143020000|2024-08-20 08:37:00|187290.7|187165.7|187291.6|187166.6|187301.3|187176.3|187283|187158|34
1724143030000|2024-08-20 08:37:10|187295.6|187170.6|187302.7|187177.7|187303|187178|187292|187167|9
1724143040000|2024-08-20 08:37:20|187303|187178|187295.4|187170.4|187303|187178|187286.6|187161.6|17
1724143050000|2024-08-20 08:37:30|187294.5|187169.5|187295.1|187170.1|187295.8|187170.8|187291.3|187166.3|9
1724143060000|2024-08-20 08:37:40|187294.3|187169.3|187295.2|187170.2|187296.2|187171.2|187292.4|187167.4|5
1724143070000|2024-08-20 08:37:50|187296.2|187171.2|187265.5|187140.5|187296.2|187171.2|187221.7|187096.7|25
1724143080000|2024-08-20 08:38:00|187264.4|187139.4|187261.5|187136.5|187265.5|187140.5|187256.4|187131.4|18
1724143090000|2024-08-20 08:38:10|187263.5|187138.5|187256.3|187131.3|187263.5|187138.5|187252.5|187127.5|21
1724143100000|2024-08-20 08:38:20|187255.5|187130.5|187255.3|187130.3|187265.8|187140.8|187253.5|187128.5|38
1724143110000|2024-08-20 08:38:30|187255.6|187130.6|187261|187136|187262.9|187137.9|187250.8|187125.8|32
1724143120000|2024-08-20 08:38:40|187260.5|187135.5|187247.6|187122.6|187262.8|187137.8|187236.3|187111.3|26
1724143130000|2024-08-20 08:38:50|187246|187121|187246.3|187121.3|187252.7|187127.7|187244.9|187119.9|22
1724143140000|2024-08-20 08:39:00|187246.2|187121.2|187246.2|187121.2|187248.7|187123.7|187245.2|187120.2|20
1724143150000|2024-08-20 08:39:10|187242.6|187117.6|187247.5|187122.5|187254.7|187129.7|187242.5|187117.5|30
1724143160000|2024-08-20 08:39:20|187246.1|187121.1|187246.1|187121.1|187248.2|187123.2|187245.4|187120.4|23
1724143170000|2024-08-20 08:39:30|187245.1|187120.1|187252.2|187127.2|187252.2|187127.2|187244.3|187119.3|21
1724143180000|2024-08-20 08:39:40|187249.3|187124.3|187251.2|187126.2|187259.5|187134.5|187248.7|187123.7|22
1724143190000|2024-08-20 08:39:50|187251.3|187126.3|187245.5|187120.5|187252.6|187127.6|187245.3|187120.3|18
1724143200000|2024-08-20 08:40:00|187245.8|187120.8|187266.5|187141.5|187291.6|187166.6|187245.8|187120.8|31
1724143210000|2024-08-20 08:40:10|187265.5|187140.5|187283.7|187158.7|187285|187160|187265.5|187140.5|24
1724143220000|2024-08-20 08:40:20|187282|187157|187280.5|187155.5|187282.9|187157.9|187279.1|187154.1|12
1724143230000|2024-08-20 08:40:30|187279.2|187154.2|187282.1|187157.1|187282.6|187157.6|187279.2|187154.2|9
1724143240000|2024-08-20 08:40:40|187280.9|187155.9|187279.6|187154.6|187282.2|187157.2|187279.6|187154.6|13
1724143250000|2024-08-20 08:40:50|187281.5|187156.5|187284.1|187159.1|187284.1|187159.1|187279.3|187154.3|6
1724143260000|2024-08-20 08:41:00|187283.3|187158.3|187284.2|187159.2|187284.3|187159.3|187283.3|187158.3|3
1724143270000|2024-08-20 08:41:10|187285.7|187160.7|187288|187163|187305.5|187180.5|187285.7|187160.7|10
1724143280000|2024-08-20 08:41:20|187289.5|187164.5|187288.3|187163.3|187289.6|187164.6|187287.4|187162.4|8
1724143290000|2024-08-20 08:41:30|187289.9|187164.9|187303.5|187178.5|187307.8|187182.8|187289.6|187164.6|11
1724143300000|2024-08-20 08:41:40|187304.6|187179.6|187266.5|187141.5|187305.9|187180.9|187263|187138|19
1724143310000|2024-08-20 08:41:50|187265.5|187140.5|187265.5|187140.5|187268.1|187143.1|187265.5|187140.5|6
1724143320000|2024-08-20 08:42:00|187267.1|187142.1|187266.3|187141.3|187268.1|187143.1|187266.3|187141.3|4
1724143330000|2024-08-20 08:42:10|187264.5|187139.5|187257|187132|187264.5|187139.5|187252.9|187127.9|4
1724143340000|2024-08-20 08:42:20|187256|187131|187203.4|187078.4|187256|187131|187200|187075|15
1724143350000|2024-08-20 08:42:30|187201.5|187076.5|187192.2|187067.2|187212.9|187087.9|187190|187065|15
1724143360000|2024-08-20 08:42:40|187191.5|187066.5|187180.7|187055.7|187192.6|187067.6|187180.5|187055.5|12
1724143370000|2024-08-20 08:42:50|187179.2|187054.2|187183.6|187058.6|187184.2|187059.2|187179.2|187054.2|7
1724143380000|2024-08-20 08:43:00|187182|187057|187135.6|187010.6|187182|187057|187134.1|187009.1|22
1724143390000|2024-08-20 08:43:10|187136.7|187011.7|187147.7|187022.7|187148.1|187023.1|187136.7|187011.7|20
1724143400000|2024-08-20 08:43:20|187145.2|187020.2|187158.8|187033.8|187158.8|187033.8|187145.2|187020.2|10
1724143410000|2024-08-20 08:43:30|187158.9|187033.9|187168.4|187043.4|187168.4|187043.4|187153.3|187028.3|6
1724143420000|2024-08-20 08:43:40|187167.7|187042.7|187197.8|187072.8|187198.5|187073.5|187166|187041|18
1724143430000|2024-08-20 08:43:50|187197.9|187072.9|187198.3|187073.3|187198.3|187073.3|187192.3|187067.3|6
1724143440000|2024-08-20 08:44:00|187198.1|187073.1|187240.3|187115.3|187242.8|187117.8|187198.1|187073.1|11
1724143450000|2024-08-20 08:44:10|187239.9|187114.9|187208|187083|187239.9|187114.9|187206.4|187081.4|8
1724143460000|2024-08-20 08:44:20|187207|187082|187206|187081|187209.4|187084.4|187202|187077|25
1724143470000|2024-08-20 08:44:30|187203.8|187078.8|187201.8|187076.8|187207.4|187082.4|187200.8|187075.8|31
1724143480000|2024-08-20 08:44:40|187202.9|187077.9|187199.5|187074.5|187202.9|187077.9|187179.9|187054.9|20
1724143490000|2024-08-20 08:44:50|187199.6|187074.6|187214.4|187089.4|187219.1|187094.1|187198|187073|18
1724143500000|2024-08-20 08:45:00|187214.7|187089.7|187233.3|187108.3|187237.2|187112.2|187214.7|187089.7|13
1724143510000|2024-08-20 08:45:10|187233.4|187108.4|187216.9|187091.9|187242.3|187117.3|187216.4|187091.4|17
1724143520000|2024-08-20 08:45:20|187217.3|187092.3|187215.1|187090.1|187224.6|187099.6|187215.1|187090.1|11
1724143530000|2024-08-20 08:45:30|187217.1|187092.1|187217.2|187092.2|187217.3|187092.3|187217.1|187092.1|3
1724143540000|2024-08-20 08:45:40|187216.7|187091.7|187221.1|187096.1|187224.7|187099.7|187215.2|187090.2|15
1724143550000|2024-08-20 08:45:50|187224.7|187099.7|187191|187066|187225.2|187100.2|187190.1|187065.1|10
1724143560000|2024-08-20 08:46:00|187190.7|187065.7|187190.8|187065.8|187193.9|187068.9|187189.3|187064.3|23
1724143570000|2024-08-20 08:46:10|187191.5|187066.5|187191|187066|187191.5|187066.5|187190.1|187065.1|16
1724143580000|2024-08-20 08:46:20|187191.6|187066.6|187185.1|187060.1|187191.6|187066.6|187184|187059|17
1724143590000|2024-08-20 08:46:30|187188.1|187063.1|187147.5|187022.5|187188.1|187063.1|187146.8|187021.8|12
1724143600000|2024-08-20 08:46:40|187147.1|187022.1|187147.4|187022.4|187147.4|187022.4|187143.7|187018.7|3
1724143610000|2024-08-20 08:46:50|187147.6|187022.6|187154.1|187029.1|187157.8|187032.8|187147.5|187022.5|13
1724143620000|2024-08-20 08:47:00|187150.9|187025.9|187154.1|187029.1|187154.1|187029.1|187149|187024|5
1724143630000|2024-08-20 08:47:10|187152.4|187027.4|187120|186995|187152.4|187027.4|187114.2|186989.2|5
1724143640000|2024-08-20 08:47:20|187119.4|186994.4|187117|186992|187123|186998|187112.5|186987.5|7
1724143650000|2024-08-20 08:47:30|187117.9|186992.9|187120|186995|187123.8|186998.8|187115.9|186990.9|13
1724143660000|2024-08-20 08:47:40|187121|186996|187110.4|186985.4|187121|186996|187108.4|186983.4|21
1724143670000|2024-08-20 08:47:50|187111.8|186986.8|187154.4|187029.4|187154.4|187029.4|187107.9|186982.9|36
1724143680000|2024-08-20 08:48:00|187155|187030|187146.6|187021.6|187156.4|187031.4|187140.5|187015.5|33
1724143690000|2024-08-20 08:48:10|187146.9|187021.9|187146.1|187021.1|187150.7|187025.7|187146.1|187021.1|20
1724143700000|2024-08-20 08:48:20|187146.5|187021.5|187141.1|187016.1|187149.5|187024.5|187138.5|187013.5|33
1724143710000|2024-08-20 08:48:30|187140.7|187015.7|187110.5|186985.5|187142.4|187017.4|187110.5|186985.5|20
1724143720000|2024-08-20 08:48:40|187103.1|186978.1|187114|186989|187114|186989|187101.8|186976.8|16
1724143730000|2024-08-20 08:48:50|187115|186990|187115.1|186990.1|187116|186991|187108.7|186983.7|35
1724143740000|2024-08-20 08:49:00|187114.2|186989.2|187115.1|186990.1|187118.9|186993.9|187112.5|186987.5|29
1724143750000|2024-08-20 08:49:10|187116.5|186991.5|187105.4|186980.4|187118.7|186993.7|187105.4|186980.4|32
1724143760000|2024-08-20 08:49:20|187105.7|186980.7|187105.4|186980.4|187106.3|186981.3|187105.4|186980.4|14
1724143770000|2024-08-20 08:49:30|187106.2|186981.2|187104.8|186979.8|187107.5|186982.5|187104.1|186979.1|23
1724143780000|2024-08-20 08:49:40|187105.5|186980.5|187104.5|186979.5|187106.4|186981.4|187103.6|186978.6|17
1724143790000|2024-08-20 08:49:50|187104.7|186979.7|187104.3|186979.3|187107|186982|187103.6|186978.6|20
1724143800000|2024-08-20 08:50:00|187107.9|186982.9|187107.1|186982.1|187107.9|186982.9|187103.7|186978.7|17
1724143810000|2024-08-20 08:50:10|187105.1|186980.1|187105.1|186980.1|187108.2|186983.2|187103.3|186978.3|15
1724143820000|2024-08-20 08:50:20|187105.2|186980.2|187101.6|186976.6|187105.2|186980.2|187098.9|186973.9|26
1724143830000|2024-08-20 08:50:30|187099.1|186974.1|187101.5|186976.5|187111.5|186986.5|187099.1|186974.1|18
1724143840000|2024-08-20 08:50:40|187104.7|186979.7|187105.9|186980.9|187106.4|186981.4|187099.1|186974.1|20
1724143850000|2024-08-20 08:50:50|187105.6|186980.6|187107.2|186982.2|187110.7|186985.7|187103.7|186978.7|25
1724143860000|2024-08-20 08:51:00|187106.3|186981.3|187106|186981|187109.2|186984.2|187105.1|186980.1|29
1724143870000|2024-08-20 08:51:10|187106.3|186981.3|187102.7|186977.7|187106.3|186981.3|187101.1|186976.1|15
1724143880000|2024-08-20 08:51:20|187103.1|186978.1|187102.9|186977.9|187105.6|186980.6|187100.3|186975.3|24
1724143890000|2024-08-20 08:51:30|187101.2|186976.2|187105.1|186980.1|187105.8|186980.8|187100.8|186975.8|27
1724143900000|2024-08-20 08:51:40|187103|186978|187100.8|186975.8|187103|186978|187099.1|186974.1|14
1724143910000|2024-08-20 08:51:50|187098.3|186973.3|187101|186976|187105.8|186980.8|187098.3|186973.3|12
1724143920000|2024-08-20 08:52:00|187103.7|186978.7|187101.5|186976.5|187103.7|186978.7|187100.5|186975.5|17
1724143930000|2024-08-20 08:52:10|187102.8|186977.8|187104.3|186979.3|187105.2|186980.2|187101.5|186976.5|12
1724143940000|2024-08-20 08:52:20|187102.7|186977.7|187104.4|186979.4|187104.9|186979.9|187102.5|186977.5|13
1724143950000|2024-08-20 08:52:30|187103.9|186978.9|187103.8|186978.8|187104.4|186979.4|187101.6|186976.6|6
1724143960000|2024-08-20 08:52:40|187105|186980|187104.3|186979.3|187105|186980|187101.7|186976.7|11
1724143970000|2024-08-20 08:52:50|187105.5|186980.5|187061.9|186936.9|187105.5|186980.5|187059.7|186934.7|15
1724143980000|2024-08-20 08:53:00|187063.7|186938.7|187065.5|186940.5|187065.5|186940.5|187062.4|186937.4|8
1724143990000|2024-08-20 08:53:10|187066.3|186941.3|187076|186951|187076|186951|187066.3|186941.3|4
1724144000000|2024-08-20 08:53:20|187074|186949|187076.4|186951.4|187077.1|186952.1|187073.1|186948.1|24
1724144010000|2024-08-20 08:53:30|187073.7|186948.7|187081.5|186956.5|187082.7|186957.7|187073.7|186948.7|10
1724144020000|2024-08-20 08:53:40|187082.7|186957.7|187087.8|186962.8|187088.9|186963.9|187081.3|186956.3|7
1724144030000|2024-08-20 08:53:50|187086.7|186961.7|187084.1|186959.1|187086.7|186961.7|187084.1|186959.1|4
1724144040000|2024-08-20 08:54:00|187084.2|186959.2|187084.5|186959.5|187085.6|186960.6|187080.3|186955.3|11
1724144050000|2024-08-20 08:54:10|187085.8|186960.8|187084.1|186959.1|187085.8|186960.8|187082.9|186957.9|8
1724144060000|2024-08-20 08:54:20|187085.2|186960.2|187085.2|186960.2|187087.9|186962.9|187085.2|186960.2|8
1724144070000|2024-08-20 08:54:30|187086.4|186961.4|187081.6|186956.6|187086.4|186961.4|187080.3|186955.3|6
1724144080000|2024-08-20 08:54:40|187079.9|186954.9|187086.1|186961.1|187086.1|186961.1|187079.9|186954.9|10
1724144090000|2024-08-20 08:54:50|187086.9|186961.9|187084.5|186959.5|187088|186963|187084.5|186959.5|4
1724144100000|2024-08-20 08:55:00|187086|186961|187086.7|186961.7|187088.1|186963.1|187086|186961|3
1724144110000|2024-08-20 08:55:10|187087.5|186962.5|187094.8|186969.8|187101|186976|187087.5|186962.5|5
1724144120000|2024-08-20 08:55:20|187096.4|186971.4|187145.4|187020.4|187148.2|187023.2|187096.4|186971.4|19
1724144130000|2024-08-20 08:55:30|187145.3|187020.3|187128.4|187003.4|187156.9|187031.9|187122.1|186997.1|26
1724144140000|2024-08-20 08:55:40|187135.7|187010.7|187133.3|187008.3|187135.7|187010.7|187131.5|187006.5|19
1724144150000|2024-08-20 08:55:50|187134.5|187009.5|187137.3|187012.3|187138.8|187013.8|187134.3|187009.3|9
1724144160000|2024-08-20 08:56:00|187140.1|187015.1|187135.8|187010.8|187140.1|187015.1|187134.5|187009.5|8
1724144170000|2024-08-20 08:56:10|187135.9|187010.9|187135.9|187010.9|187136|187011|187134.4|187009.4|9
1724144180000|2024-08-20 08:56:20|187136|187011|187136.7|187011.7|187137.7|187012.7|187135.9|187010.9|6
1724144190000|2024-08-20 08:56:30|187138.4|187013.4|187137.4|187012.4|187138.4|187013.4|187136.4|187011.4|4
1724144200000|2024-08-20 08:56:40|187136.3|187011.3|187136.3|187011.3|187136.3|187011.3|187136.3|187011.3|1
1724144210000|2024-08-20 08:56:50|187138.4|187013.4|187143|187018|187143|187018|187138.4|187013.4|11
1724144220000|2024-08-20 08:57:00|187143.1|187018.1|187169.8|187044.8|187170.9|187045.9|187143.1|187018.1|11
1724144230000|2024-08-20 08:57:10|187168.4|187043.4|187168.3|187043.3|187171.8|187046.8|187168.3|187043.3|5
1724144240000|2024-08-20 08:57:20|187171.4|187046.4|187175.4|187050.4|187180.2|187055.2|187168.5|187043.5|26
1724144250000|2024-08-20 08:57:30|187176.3|187051.3|187177|187052|187178.2|187053.2|187173.2|187048.2|33
1724144260000|2024-08-20 08:57:40|187176.2|187051.2|187176.8|187051.8|187178.3|187053.3|187174.5|187049.5|18
1724144270000|2024-08-20 08:57:50|187177.5|187052.5|187177.1|187052.1|187178.3|187053.3|187175|187050|27
1724144280000|2024-08-20 08:58:00|187176.2|187051.2|187183|187058|187183.3|187058.3|187175.3|187050.3|22
1724144290000|2024-08-20 08:58:10|187186.9|187061.9|187202|187077|187203.4|187078.4|187186.3|187061.3|31
1724144300000|2024-08-20 08:58:20|187201.5|187076.5|187202|187077|187204.6|187079.6|187200.4|187075.4|28
1724144310000|2024-08-20 08:58:30|187204.2|187079.2|187192.9|187067.9|187204.2|187079.2|187191.1|187066.1|33
1724144320000|2024-08-20 08:58:40|187194.8|187069.8|187201.4|187076.4|187202.4|187077.4|187192.3|187067.3|23
1724144330000|2024-08-20 08:58:50|187202.3|187077.3|187204.2|187079.2|187204.2|187079.2|187198.8|187073.8|25
1724144340000|2024-08-20 08:59:00|187202.9|187077.9|187205.7|187080.7|187205.9|187080.9|187200.9|187075.9|16
1724144350000|2024-08-20 08:59:10|187208.1|187083.1|187220.8|187095.8|187222|187097|187208.1|187083.1|7
1724144360000|2024-08-20 08:59:20|187221.3|187096.3|187223.7|187098.7|187225.1|187100.1|187217.9|187092.9|31
1724144370000|2024-08-20 08:59:30|187221.4|187096.4|187222.1|187097.1|187225.6|187100.6|187219|187094|14
1724144380000|2024-08-20 08:59:40|187221.1|187096.1|187221.3|187096.3|187223.2|187098.2|187221.1|187096.1|5
1724144390000|2024-08-20 08:59:50|187222.3|187097.3|187222|187097|187224.7|187099.7|187222|187097|25
1724144400000|2024-08-20 09:00:00|187217.7|187092.7|187224.7|187099.7|187226.3|187101.3|187216.8|187091.8|37
1724144410000|2024-08-20 09:00:10|187224.8|187099.8|187218.4|187093.4|187225.3|187100.3|187215.8|187090.8|33
1724144420000|2024-08-20 09:00:20|187217.9|187092.9|187220.7|187095.7|187221.6|187096.6|187216.5|187091.5|33
1724144430000|2024-08-20 09:00:30|187218.2|187093.2|187221.2|187096.2|187222.3|187097.3|187218|187093|37
1724144440000|2024-08-20 09:00:40|187221.1|187096.1|187122.5|186997.5|187222.2|187097.2|187116.9|186991.9|34
1724144450000|2024-08-20 09:00:50|187120.9|186995.9|187116.4|186991.4|187122.9|186997.9|187114.4|186989.4|28
1724144460000|2024-08-20 09:01:00|187121.8|186996.8|187125.9|187000.9|187127.8|187002.8|187116|186991|24
1724144470000|2024-08-20 09:01:10|187126.9|187001.9|187129.4|187004.4|187135.6|187010.6|187122.5|186997.5|16
1724144480000|2024-08-20 09:01:20|187129.2|187004.2|187152.8|187027.8|187155.4|187030.4|187126|187001|24
1724144490000|2024-08-20 09:01:30|187151.4|187026.4|187151.1|187026.1|187166.4|187041.4|187148.5|187023.5|23
1724144500000|2024-08-20 09:01:40|187151.2|187026.2|187152.1|187027.1|187153.8|187028.8|187149.6|187024.6|25
1724144510000|2024-08-20 09:01:50|187151.1|187026.1|187163.1|187038.1|187163.1|187038.1|187151.1|187026.1|4
1724144520000|2024-08-20 09:02:00|187163.5|187038.5|187174.6|187049.6|187174.6|187049.6|187163.5|187038.5|10
1724144530000|2024-08-20 09:02:10|187173.3|187048.3|187166.4|187041.4|187174.7|187049.7|187162.4|187037.4|19
1724144540000|2024-08-20 09:02:20|187165.5|187040.5|187159.4|187034.4|187165.6|187040.6|187159.4|187034.4|15
1724144550000|2024-08-20 09:02:30|187161.3|187036.3|187167|187042|187171.2|187046.2|187159.7|187034.7|31
1724144560000|2024-08-20 09:02:40|187165.4|187040.4|187158.1|187033.1|187169|187044|187158.1|187033.1|27
1724144570000|2024-08-20 09:02:50|187159.1|187034.1|187163.2|187038.2|187164.1|187039.1|187158.8|187033.8|22
1724144580000|2024-08-20 09:03:00|187159.6|187034.6|187157.2|187032.2|187160.6|187035.6|187157.2|187032.2|8
1724144590000|2024-08-20 09:03:10|187157.3|187032.3|187139.9|187014.9|187157.3|187032.3|187129.6|187004.6|17
1724144600000|2024-08-20 09:03:20|187140.8|187015.8|187138.8|187013.8|187142.6|187017.6|187137.4|187012.4|15
1724144610000|2024-08-20 09:03:30|187137.9|187012.9|187159.9|187034.9|187159.9|187034.9|187137|187012|16
1724144620000|2024-08-20 09:03:40|187161.3|187036.3|187149|187024|187161.3|187036.3|187145.9|187020.9|12
1724144630000|2024-08-20 09:03:50|187150|187025|187145.9|187020.9|187160.1|187035.1|187144.8|187019.8|22
1724144640000|2024-08-20 09:04:00|187146.1|187021.1|187146.7|187021.7|187147|187022|187145.5|187020.5|10
1724144650000|2024-08-20 09:04:10|187145.7|187020.7|187145|187020|187146.8|187021.8|187144.1|187019.1|10
1724144660000|2024-08-20 09:04:20|187146.2|187021.2|187145.6|187020.6|187147.7|187022.7|187144.3|187019.3|11
1724144670000|2024-08-20 09:04:30|187146.9|187021.9|187146.8|187021.8|187150.3|187025.3|187145.5|187020.5|21
1724144680000|2024-08-20 09:04:40|187147.9|187022.9|187164.9|187039.9|187165.7|187040.7|187147.9|187022.9|33
1724144690000|2024-08-20 09:04:50|187164|187039|187163|187038|187165.9|187040.9|187155.8|187030.8|10
1724144700000|2024-08-20 09:05:00|187162|187037|187162.7|187037.7|187163.5|187038.5|187162|187037|4
1724144710000|2024-08-20 09:05:10|187162.9|187037.9|187160.6|187035.6|187163.8|187038.8|187160.6|187035.6|27
1724144720000|2024-08-20 09:05:20|187161|187036|187158.1|187033.1|187162.6|187037.6|187157.7|187032.7|28
1724144730000|2024-08-20 09:05:30|187158.6|187033.6|187161.7|187036.7|187162.1|187037.1|187158.6|187033.6|23
1724144740000|2024-08-20 09:05:40|187161.6|187036.6|187154.6|187029.6|187161.6|187036.6|187154.6|187029.6|14
1724144750000|2024-08-20 09:05:50|187153.6|187028.6|187161.4|187036.4|187161.6|187036.6|187153.6|187028.6|13
1724144760000|2024-08-20 09:06:00|187158.3|187033.3|187160.4|187035.4|187162.1|187037.1|187158.3|187033.3|26
1724144770000|2024-08-20 09:06:10|187159.3|187034.3|187155.3|187030.3|187161.1|187036.1|187154.4|187029.4|12
1724144780000|2024-08-20 09:06:20|187154.4|187029.4|187154.8|187029.8|187156.3|187031.3|187154.4|187029.4|4
1724144800000|2024-08-20 09:06:40|187155.9|187030.9|187158.6|187033.6|187162.5|187037.5|187155.9|187030.9|15
1724144810000|2024-08-20 09:06:50|187160.6|187035.6|187161.4|187036.4|187161.8|187036.8|187159|187034|6
1724144820000|2024-08-20 09:07:00|187157|187032|187156.7|187031.7|187157|187032|187154.3|187029.3|4
1724144830000|2024-08-20 09:07:10|187156.9|187031.9|187163.6|187038.6|187163.6|187038.6|187155.9|187030.9|8
1724144840000|2024-08-20 09:07:20|187162.8|187037.8|187163.7|187038.7|187163.7|187038.7|187162.8|187037.8|2
1724144850000|2024-08-20 09:07:30|187163.6|187038.6|187161.2|187036.2|187163.7|187038.7|187161.1|187036.1|12
1724144860000|2024-08-20 09:07:40|187159.7|187034.7|187163.1|187038.1|187165.8|187040.8|187157.2|187032.2|6
1724144870000|2024-08-20 09:07:50|187163.3|187038.3|187158.8|187033.8|187163.5|187038.5|187158.8|187033.8|10
1724144880000|2024-08-20 09:08:00|187160.4|187035.4|187160.8|187035.8|187163.7|187038.7|187159|187034|27
1724144890000|2024-08-20 09:08:10|187161.4|187036.4|187164.5|187039.5|187164.5|187039.5|187160.2|187035.2|7
1724144900000|2024-08-20 09:08:20|187163.3|187038.3|187161.9|187036.9|187164.2|187039.2|187161.9|187036.9|5
1724144910000|2024-08-20 09:08:30|187160.8|187035.8|187162.5|187037.5|187162.5|187037.5|187160.8|187035.8|2
1724144920000|2024-08-20 09:08:40|187161.7|187036.7|187164.8|187039.8|187166|187041|187161.7|187036.7|13
1724144930000|2024-08-20 09:08:50|187165|187040|187164|187039|187166.3|187041.3|187163|187038|23
1724144940000|2024-08-20 09:09:00|187165|187040|187164.1|187039.1|187165.4|187040.4|187163|187038|10
1724144950000|2024-08-20 09:09:10|187165.3|187040.3|187158.2|187033.2|187166.1|187041.1|187158.2|187033.2|11
1724144960000|2024-08-20 09:09:20|187159.9|187034.9|187159.9|187034.9|187159.9|187034.9|187159.9|187034.9|1
1724144970000|2024-08-20 09:09:30|187158.6|187033.6|187164.4|187039.4|187165.2|187040.2|187158.6|187033.6|19
1724144980000|2024-08-20 09:09:40|187164.3|187039.3|187165.8|187040.8|187166.4|187041.4|187162.5|187037.5|23
1724144990000|2024-08-20 09:09:50|187164.7|187039.7|187166.9|187041.9|187167.1|187042.1|187164.5|187039.5|25
1724145000000|2024-08-20 09:10:00|187165.8|187040.8|187164.7|187039.7|187165.8|187040.8|187164.7|187039.7|4
1724145010000|2024-08-20 09:10:10|187163.5|187038.5|187166|187041|187166.4|187041.4|187163.5|187038.5|9
1724145020000|2024-08-20 09:10:20|187166.3|187041.3|187162.3|187037.3|187166.9|187041.9|187161.5|187036.5|7
1724145030000|2024-08-20 09:10:30|187159.5|187034.5|187183.9|187058.9|187183.9|187058.9|187159.5|187034.5|5
1724145040000|2024-08-20 09:10:40|187185.5|187060.5|187275.5|187150.5|187284.3|187159.3|187182.1|187057.1|18
1724145050000|2024-08-20 09:10:50|187267.8|187142.8|187273|187148|187273.7|187148.7|187264.8|187139.8|13
1724145060000|2024-08-20 09:11:00|187272.6|187147.6|187253.2|187128.2|187272.6|187147.6|187251.5|187126.5|19
1724145070000|2024-08-20 09:11:10|187255.1|187130.1|187246.4|187121.4|187255.6|187130.6|187246.4|187121.4|25
1724145080000|2024-08-20 09:11:20|187247.2|187122.2|187248|187123|187248|187123|187245.6|187120.6|9
1724145090000|2024-08-20 09:11:30|187249|187124|187248.5|187123.5|187249|187124|187247.1|187122.1|8
1724145100000|2024-08-20 09:11:40|187247.2|187122.2|187248.9|187123.9|187250.2|187125.2|187247.2|187122.2|10
1724145110000|2024-08-20 09:11:50|187250.1|187125.1|187250.5|187125.5|187253.5|187128.5|187249.7|187124.7|24
1724145120000|2024-08-20 09:12:00|187249.6|187124.6|187276|187151|187276|187151|187249.6|187124.6|29
1724145130000|2024-08-20 09:12:10|187277.7|187152.7|187275.1|187150.1|187277.7|187152.7|187272.8|187147.8|6
1724145140000|2024-08-20 09:12:20|187275.2|187150.2|187275|187150|187275.2|187150.2|187274.2|187149.2|3
1724145150000|2024-08-20 09:12:30|187275.7|187150.7|187282.4|187157.4|187282.4|187157.4|187275.7|187150.7|6
1724145160000|2024-08-20 09:12:40|187286.4|187161.4|187287|187162|187293.5|187168.5|187283.9|187158.9|17
1724145170000|2024-08-20 09:12:50|187285.8|187160.8|187291.9|187166.9|187291.9|187166.9|187282.6|187157.6|16
1724145180000|2024-08-20 09:13:00|187290.7|187165.7|187285.5|187160.5|187290.7|187165.7|187285.5|187160.5|20
1724145190000|2024-08-20 09:13:10|187286.4|187161.4|187285|187160|187292.2|187167.2|187284.2|187159.2|22
1724145200000|2024-08-20 09:13:20|187286.5|187161.5|187298.7|187173.7|187300.1|187175.1|187284.4|187159.4|21
1724145210000|2024-08-20 09:13:30|187299.8|187174.8|187299.1|187174.1|187300.9|187175.9|187299.1|187174.1|11
1724145220000|2024-08-20 09:13:40|187300|187175|187300|187175|187301|187176|187299.3|187174.3|12
1724145230000|2024-08-20 09:13:50|187301.1|187176.1|187305.2|187180.2|187307.2|187182.2|187299.1|187174.1|15
1724145240000|2024-08-20 09:14:00|187304.4|187179.4|187307.2|187182.2|187308.6|187183.6|187304.3|187179.3|28
1724145250000|2024-08-20 09:14:10|187306|187181|187306.9|187181.9|187307.1|187182.1|187306|187181|3
1724145270000|2024-08-20 09:14:30|187306.8|187181.8|187303|187178|187306.8|187181.8|187303|187178|2
1724145280000|2024-08-20 09:14:40|187304.4|187179.4|187303.6|187178.6|187304.6|187179.6|187303.4|187178.4|6
1724145290000|2024-08-20 09:14:50|187302.6|187177.6|187300.2|187175.2|187302.6|187177.6|187300.2|187175.2|2
1724145300000|2024-08-20 09:15:00|187298.7|187173.7|187304.5|187179.5|187304.5|187179.5|187298.7|187173.7|6
1724145310000|2024-08-20 09:15:10|187303.6|187178.6|187296|187171|187304.6|187179.6|187295.6|187170.6|9
1724145320000|2024-08-20 09:15:20|187297.6|187172.6|187297.8|187172.8|187303.1|187178.1|187297.6|187172.6|11
1724145330000|2024-08-20 09:15:30|187299.6|187174.6|187297.2|187172.2|187299.6|187174.6|187297.2|187172.2|2
1724145340000|2024-08-20 09:15:40|187298.9|187173.9|187296.8|187171.8|187298.9|187173.9|187296.8|187171.8|8
1724145350000|2024-08-20 09:15:50|187298|187173|187298.1|187173.1|187298.9|187173.9|187296.3|187171.3|8
1724145360000|2024-08-20 09:16:00|187297.1|187172.1|187299.3|187174.3|187302.7|187177.7|187296.4|187171.4|17
1724145370000|2024-08-20 09:16:10|187300.6|187175.6|187300.5|187175.5|187302.8|187177.8|187298.7|187173.7|17
1724145380000|2024-08-20 09:16:20|187298.7|187173.7|187298.1|187173.1|187301.2|187176.2|187298.1|187173.1|6
1724145390000|2024-08-20 09:16:30|187297.1|187172.1|187297.4|187172.4|187300.2|187175.2|187297.1|187172.1|11
1724145400000|2024-08-20 09:16:40|187298.3|187173.3|187296.8|187171.8|187298.7|187173.7|187296|187171|10
1724145410000|2024-08-20 09:16:50|187298.1|187173.1|187293|187168|187298.1|187173.1|187293|187168|15
1724145420000|2024-08-20 09:17:00|187294.5|187169.5|187288|187163|187294.5|187169.5|187275.4|187150.4|27
1724145430000|2024-08-20 09:17:10|187287.3|187162.3|187286.7|187161.7|187289.2|187164.2|187285.2|187160.2|26
1724145440000|2024-08-20 09:17:20|187285.8|187160.8|187285.1|187160.1|187287.6|187162.6|187284|187159|35
1724145450000|2024-08-20 09:17:30|187286|187161|187284.2|187159.2|187288.8|187163.8|187282.6|187157.6|31
1724145460000|2024-08-20 09:17:40|187285.1|187160.1|187283.5|187158.5|187285.8|187160.8|187283|187158|21
1724145470000|2024-08-20 09:17:50|187283.2|187158.2|187283.5|187158.5|187291.5|187166.5|187282.8|187157.8|29
1724145480000|2024-08-20 09:18:00|187285.8|187160.8|187285.3|187160.3|187287.8|187162.8|187282.8|187157.8|27
1724145490000|2024-08-20 09:18:10|187289.8|187164.8|187285.2|187160.2|187290.7|187165.7|187281|187156|38
1724145500000|2024-08-20 09:18:20|187284|187159|187283.8|187158.8|187290.8|187165.8|187280.9|187155.9|34
1724145510000|2024-08-20 09:18:30|187284.6|187159.6|187282.2|187157.2|187289|187164|187281.3|187156.3|37
1724145520000|2024-08-20 09:18:40|187286.2|187161.2|187287.4|187162.4|187291.2|187166.2|187280.7|187155.7|38
1724145530000|2024-08-20 09:18:50|187287.2|187162.2|187296.5|187171.5|187296.8|187171.8|187277.5|187152.5|31
1724145540000|2024-08-20 09:19:00|187284.8|187159.8|187298.6|187173.6|187301.5|187176.5|187284.8|187159.8|28
1724145550000|2024-08-20 09:19:10|187297.7|187172.7|187318.6|187193.6|187327.6|187202.6|187297.7|187172.7|25
1724145560000|2024-08-20 09:19:20|187317.6|187192.6|187326.7|187201.7|187329.6|187204.6|187317.6|187192.6|31
1724145570000|2024-08-20 09:19:30|187327.6|187202.6|187332.2|187207.2|187333.5|187208.5|187327.6|187202.6|9
1724145580000|2024-08-20 09:19:40|187331.4|187206.4|187327.8|187202.8|187331.4|187206.4|187325|187200|9
1724145590000|2024-08-20 09:19:50|187328.6|187203.6|187328.6|187203.6|187328.6|187203.6|187328.6|187203.6|1
1724145600000|2024-08-20 09:20:00|187329.9|187204.9|187328.5|187203.5|187329.9|187204.9|187328.5|187203.5|3
1724145610000|2024-08-20 09:20:10|187325.9|187200.9|187325.9|187200.9|187325.9|187200.9|187325.9|187200.9|1
1724145630000|2024-08-20 09:20:30|187313.7|187188.7|187329.3|187204.3|187329.3|187204.3|187313.7|187188.7|3
1724145640000|2024-08-20 09:20:40|187329.4|187204.4|187329.7|187204.7|187330.4|187205.4|187329.4|187204.4|4
1724145660000|2024-08-20 09:21:00|187330.7|187205.7|187330.2|187205.2|187330.7|187205.7|187329|187204|6
1724145670000|2024-08-20 09:21:10|187330.8|187205.8|187324.3|187199.3|187330.8|187205.8|187324.3|187199.3|4
1724145680000|2024-08-20 09:21:20|187322.5|187197.5|187327.3|187202.3|187327.3|187202.3|187322.5|187197.5|2
1724145690000|2024-08-20 09:21:30|187327.7|187202.7|187327.7|187202.7|187327.7|187202.7|187327.7|187202.7|1
1724145710000|2024-08-20 09:21:50|187327.1|187202.1|187312.4|187187.4|187327.1|187202.1|187312.4|187187.4|2
1724145720000|2024-08-20 09:22:00|187311.2|187186.2|187318.6|187193.6|187319.7|187194.7|187311.2|187186.2|13
1724145730000|2024-08-20 09:22:10|187319.1|187194.1|187319.8|187194.8|187321|187196|187316.6|187191.6|24
1724145740000|2024-08-20 09:22:20|187319.5|187194.5|187318.1|187193.1|187324.7|187199.7|187318.1|187193.1|16
1724145750000|2024-08-20 09:22:30|187319.3|187194.3|187318.9|187193.9|187321.4|187196.4|187315.8|187190.8|33
1724145760000|2024-08-20 09:22:40|187318.7|187193.7|187321.1|187196.1|187321.1|187196.1|187316.9|187191.9|30
1724145770000|2024-08-20 09:22:50|187318.8|187193.8|187319.3|187194.3|187323.5|187198.5|187317.4|187192.4|39
1724145780000|2024-08-20 09:23:00|187321.4|187196.4|187319.9|187194.9|187322.6|187197.6|187316.9|187191.9|37
1724145790000|2024-08-20 09:23:10|187318.4|187193.4|187316.8|187191.8|187321.2|187196.2|187315.7|187190.7|37
1724145800000|2024-08-20 09:23:20|187318|187193|187319.3|187194.3|187323.7|187198.7|187318|187193|40
1724145810000|2024-08-20 09:23:30|187318.7|187193.7|187322.8|187197.8|187324.3|187199.3|187317.4|187192.4|39
1724145820000|2024-08-20 09:23:40|187319.3|187194.3|187292|187167|187323.6|187198.6|187290.9|187165.9|36
1724145830000|2024-08-20 09:23:50|187292.8|187167.8|187292.6|187167.6|187293.4|187168.4|187291.9|187166.9|14
1724145840000|2024-08-20 09:24:00|187293.6|187168.6|187290.7|187165.7|187294.1|187169.1|187290.7|187165.7|9
1724145850000|2024-08-20 09:24:10|187290.4|187165.4|187293.5|187168.5|187295.3|187170.3|187290.1|187165.1|18
1724145860000|2024-08-20 09:24:20|187294.6|187169.6|187294|187169|187296.4|187171.4|187293.8|187168.8|18
1724145870000|2024-08-20 09:24:30|187290.2|187165.2|187294.8|187169.8|187295.1|187170.1|187290.2|187165.2|17
1724145880000|2024-08-20 09:24:40|187295.7|187170.7|187294.2|187169.2|187296.9|187171.9|187290.9|187165.9|22
1724145890000|2024-08-20 09:24:50|187295.1|187170.1|187290.6|187165.6|187295.1|187170.1|187290.6|187165.6|16
1724145900000|2024-08-20 09:25:00|187292.9|187167.9|187300.9|187175.9|187304.9|187179.9|187291.5|187166.5|21
1724145910000|2024-08-20 09:25:10|187301.9|187176.9|187295.5|187170.5|187301.9|187176.9|187293.2|187168.2|18
1724145920000|2024-08-20 09:25:20|187293.3|187168.3|187294.7|187169.7|187296|187171|187293.3|187168.3|15
1724145930000|2024-08-20 09:25:30|187295.6|187170.6|187295.3|187170.3|187296.6|187171.6|187293.7|187168.7|17
1724145940000|2024-08-20 09:25:40|187299.6|187174.6|187294|187169|187301.1|187176.1|187290.3|187165.3|21
1724145950000|2024-08-20 09:25:50|187294.8|187169.8|187296.3|187171.3|187296.4|187171.4|187292.7|187167.7|14
1724145960000|2024-08-20 09:26:00|187298.7|187173.7|187303.4|187178.4|187305.1|187180.1|187298.7|187173.7|11
1724145970000|2024-08-20 09:26:10|187301.8|187176.8|187302.2|187177.2|187302.9|187177.9|187301.7|187176.7|9
1724145980000|2024-08-20 09:26:20|187300.4|187175.4|187301.4|187176.4|187301.4|187176.4|187300.4|187175.4|4
1724145990000|2024-08-20 09:26:30|187303|187178|187301|187176|187303|187178|187301|187176|7
1724146000000|2024-08-20 09:26:40|187302.1|187177.1|187300.2|187175.2|187302.1|187177.1|187300.2|187175.2|3
1724146010000|2024-08-20 09:26:50|187301.2|187176.2|187306.1|187181.1|187308.1|187183.1|187301.2|187176.2|5
1724146020000|2024-08-20 09:27:00|187305.8|187180.8|187295.9|187170.9|187305.8|187180.8|187290.7|187165.7|8
1724146030000|2024-08-20 09:27:10|187296.9|187171.9|187297|187172|187298.4|187173.4|187296.1|187171.1|6
1724146040000|2024-08-20 09:27:20|187296.8|187171.8|187295.9|187170.9|187296.8|187171.8|187295.4|187170.4|6
1724146050000|2024-08-20 09:27:30|187296.9|187171.9|187296.6|187171.6|187298.1|187173.1|187296|187171|5
1724146070000|2024-08-20 09:27:50|187296.3|187171.3|187297.5|187172.5|187297.5|187172.5|187296.3|187171.3|3
1724146080000|2024-08-20 09:28:00|187295.9|187170.9|187296.8|187171.8|187297.3|187172.3|187295.9|187170.9|5
1724146100000|2024-08-20 09:28:20|187297.7|187172.7|187298.7|187173.7|187298.7|187173.7|187297.7|187172.7|4
1724146110000|2024-08-20 09:28:30|187297.5|187172.5|187297.7|187172.7|187298.6|187173.6|187297.5|187172.5|5
1724146120000|2024-08-20 09:28:40|187298.7|187173.7|187298.8|187173.8|187299.7|187174.7|187297.7|187172.7|6
1724146130000|2024-08-20 09:28:50|187299|187174|187296.8|187171.8|187299|187174|187296.8|187171.8|5
1724146140000|2024-08-20 09:29:00|187296.6|187171.6|187295|187170|187299.3|187174.3|187295|187170|16
1724146150000|2024-08-20 09:29:10|187295.3|187170.3|187299.2|187174.2|187300.6|187175.6|187295.3|187170.3|20
1724146160000|2024-08-20 09:29:20|187299.1|187174.1|187297.7|187172.7|187300.6|187175.6|187297.6|187172.6|14
1724146170000|2024-08-20 09:29:30|187297.8|187172.8|187297.4|187172.4|187299.4|187174.4|187296.7|187171.7|14
1724146180000|2024-08-20 09:29:40|187299|187174|187345.7|187220.7|187348.2|187223.2|187297.5|187172.5|17
1724146190000|2024-08-20 09:29:50|187345.3|187220.3|187358.9|187233.9|187372.3|187247.3|187344.6|187219.6|19
1724146200000|2024-08-20 09:30:00|187357.7|187232.7|187362.3|187237.3|187364.6|187239.6|187357.7|187232.7|12
1724146210000|2024-08-20 09:30:10|187360|187235|187361.4|187236.4|187361.9|187236.9|187358.9|187233.9|7
1724146230000|2024-08-20 09:30:30|187360.2|187235.2|187360.2|187235.2|187360.2|187235.2|187360.2|187235.2|1
1724146240000|2024-08-20 09:30:40|187361.4|187236.4|187361.4|187236.4|187361.4|187236.4|187361.4|187236.4|1
1724146250000|2024-08-20 09:30:50|187363.3|187238.3|187361.8|187236.8|187364|187239|187361.7|187236.7|7
1724146260000|2024-08-20 09:31:00|187367.7|187242.7|187368.1|187243.1|187368.1|187243.1|187366.3|187241.3|6
1724146270000|2024-08-20 09:31:10|187366.8|187241.8|187414.9|187289.9|187414.9|187289.9|187366.8|187241.8|14
1724146280000|2024-08-20 09:31:20|187413|187288|187404.2|187279.2|187413|187288|187402.7|187277.7|30
1724146290000|2024-08-20 09:31:30|187404|187279|187409.2|187284.2|187409.2|187284.2|187403.4|187278.4|9
1724146300000|2024-08-20 09:31:40|187412.4|187287.4|187419.9|187294.9|187425.2|187300.2|187412.4|187287.4|9
1724146310000|2024-08-20 09:31:50|187420.2|187295.2|187420.9|187295.9|187420.9|187295.9|187419.9|187294.9|3
1724146320000|2024-08-20 09:32:00|187418.8|187293.8|187404.6|187279.6|187418.8|187293.8|187402.4|187277.4|5
1724146330000|2024-08-20 09:32:10|187406|187281|187406|187281|187406|187281|187406|187281|1
1724146340000|2024-08-20 09:32:20|187406.1|187281.1|187404.1|187279.1|187406.1|187281.1|187404.1|187279.1|6
1724146350000|2024-08-20 09:32:30|187404|187279|187404|187279|187404|187279|187404|187279|1
1724146360000|2024-08-20 09:32:40|187403.2|187278.2|187403.2|187278.2|187403.2|187278.2|187403.2|187278.2|1
1724146370000|2024-08-20 09:32:50|187404.2|187279.2|187405.4|187280.4|187408.6|187283.6|187398.8|187273.8|11
1724146380000|2024-08-20 09:33:00|187406.4|187281.4|187406.6|187281.6|187406.6|187281.6|187406.4|187281.4|2
1724146390000|2024-08-20 09:33:10|187405.7|187280.7|187406.8|187281.8|187408|187283|187405.7|187280.7|5
1724146400000|2024-08-20 09:33:20|187407.6|187282.6|187404.4|187279.4|187407.6|187282.6|187403.4|187278.4|4
1724146410000|2024-08-20 09:33:30|187403.6|187278.6|187403.6|187278.6|187404.6|187279.6|187403.6|187278.6|3
1724146420000|2024-08-20 09:33:40|187404.6|187279.6|187404.6|187279.6|187404.6|187279.6|187403.6|187278.6|4
1724146430000|2024-08-20 09:33:50|187403.4|187278.4|187404.8|187279.8|187404.8|187279.8|187403.4|187278.4|3
1724146440000|2024-08-20 09:34:00|187403.7|187278.7|187402.1|187277.1|187403.7|187278.7|187402.1|187277.1|2
1724146450000|2024-08-20 09:34:10|187403|187278|187394.8|187269.8|187403.7|187278.7|187393.6|187268.6|7
1724146460000|2024-08-20 09:34:20|187394|187269|187398.3|187273.3|187399.9|187274.9|187394|187269|9
1724146470000|2024-08-20 09:34:30|187397.4|187272.4|187398.7|187273.7|187398.7|187273.7|187397.4|187272.4|3
1724146480000|2024-08-20 09:34:40|187400.6|187275.6|187398.7|187273.7|187400.6|187275.6|187398.7|187273.7|2
1724146490000|2024-08-20 09:34:50|187398.6|187273.6|187395.8|187270.8|187398.6|187273.6|187394.7|187269.7|6
1724146500000|2024-08-20 09:35:00|187397|187272|187383.8|187258.8|187397|187272|187382.2|187257.2|11
1724146510000|2024-08-20 09:35:10|187384.6|187259.6|187388.7|187263.7|187388.7|187263.7|187384.6|187259.6|2
1724146520000|2024-08-20 09:35:20|187389.5|187264.5|187406.6|187281.6|187410.3|187285.3|187389.5|187264.5|3
1724146540000|2024-08-20 09:35:40|187406.2|187281.2|187406.2|187281.2|187406.2|187281.2|187406.2|187281.2|1
1724146550000|2024-08-20 09:35:50|187407.7|187282.7|187478.3|187353.3|187491.6|187366.6|187407.7|187282.7|19
1724146560000|2024-08-20 09:36:00|187478.8|187353.8|187506.4|187381.4|187506.4|187381.4|187478.8|187353.8|18
1724146570000|2024-08-20 09:36:10|187505.2|187380.2|187506.6|187381.6|187506.6|187381.6|187502.5|187377.5|7
1724146580000|2024-08-20 09:36:20|187508|187383|187506.4|187381.4|187508|187383|187505.4|187380.4|6
1724146590000|2024-08-20 09:36:30|187506|187381|187505.3|187380.3|187507.4|187382.4|187505.3|187380.3|10
1724146600000|2024-08-20 09:36:40|187506.2|187381.2|187506.3|187381.3|187507.9|187382.9|187504.3|187379.3|17
1724146610000|2024-08-20 09:36:50|187506.1|187381.1|187507.2|187382.2|187508.8|187383.8|187505.7|187380.7|36
1724146620000|2024-08-20 09:37:00|187507.4|187382.4|187508.5|187383.5|187508.8|187383.8|187506.3|187381.3|34
1724146630000|2024-08-20 09:37:10|187507.9|187382.9|187507.7|187382.7|187510|187385|187507.2|187382.2|32
1724146640000|2024-08-20 09:37:20|187509.4|187384.4|187475|187350|187510.4|187385.4|187473.9|187348.9|25
1724146650000|2024-08-20 09:37:30|187474.1|187349.1|187475.7|187350.7|187476.7|187351.7|187473|187348|12
1724146660000|2024-08-20 09:37:40|187476.7|187351.7|187476.7|187351.7|187476.7|187351.7|187476.7|187351.7|1
1724146670000|2024-08-20 09:37:50|187477.8|187352.8|187482.7|187357.7|187482.7|187357.7|187476.9|187351.9|4
1724146680000|2024-08-20 09:38:00|187477.5|187352.5|187477.8|187352.8|187477.8|187352.8|187477.5|187352.5|3
1724146690000|2024-08-20 09:38:10|187480.8|187355.8|187478.5|187353.5|187480.8|187355.8|187477.8|187352.8|4
1724146700000|2024-08-20 09:38:20|187480|187355|187494.9|187369.9|187496.5|187371.5|187480|187355|9
1724146710000|2024-08-20 09:38:30|187496.6|187371.6|187481.5|187356.5|187496.6|187371.6|187481.5|187356.5|10
1724146720000|2024-08-20 09:38:40|187482.9|187357.9|187483.2|187358.2|187485.5|187360.5|187482.9|187357.9|5
1724146730000|2024-08-20 09:38:50|187476.2|187351.2|187448.5|187323.5|187476.2|187351.2|187427.6|187302.6|20
1724146740000|2024-08-20 09:39:00|187447.7|187322.7|187447.7|187322.7|187447.7|187322.7|187447.7|187322.7|1
1724146750000|2024-08-20 09:39:10|187447.3|187322.3|187449.1|187324.1|187449.1|187324.1|187447.3|187322.3|3
1724146760000|2024-08-20 09:39:20|187450.6|187325.6|187453.1|187328.1|187453.1|187328.1|187450.6|187325.6|2
1724146770000|2024-08-20 09:39:30|187455.3|187330.3|187462.4|187337.4|187471.4|187346.4|187455.3|187330.3|10
1724146780000|2024-08-20 09:39:40|187460.3|187335.3|187454.5|187329.5|187462.4|187337.4|187452.4|187327.4|11
1724146790000|2024-08-20 09:39:50|187455.2|187330.2|187470|187345|187478.2|187353.2|187455.2|187330.2|12
1724146800000|2024-08-20 09:40:00|187467.7|187342.7|187467.3|187342.3|187467.7|187342.7|187466.6|187341.6|6
1724146810000|2024-08-20 09:40:10|187467.5|187342.5|187465.8|187340.8|187468.3|187343.3|187465.8|187340.8|11
1724146820000|2024-08-20 09:40:20|187463|187338|187498.2|187373.2|187499.6|187374.6|187463|187338|19
1724146830000|2024-08-20 09:40:30|187498.1|187373.1|187488.8|187363.8|187498.9|187373.9|187488.4|187363.4|27
1724146840000|2024-08-20 09:40:40|187491.5|187366.5|187485.1|187360.1|187491.5|187366.5|187485.1|187360.1|4
1724146850000|2024-08-20 09:40:50|187485|187360|187475.3|187350.3|187485|187360|187475.3|187350.3|9
1724146860000|2024-08-20 09:41:00|187473.4|187348.4|187467.5|187342.5|187473.4|187348.4|187467.5|187342.5|11
1724146870000|2024-08-20 09:41:10|187468.1|187343.1|187446.7|187321.7|187468.1|187343.1|187445.8|187320.8|7
1724146880000|2024-08-20 09:41:20|187447.3|187322.3|187440.4|187315.4|187447.3|187322.3|187431.5|187306.5|23
1724146890000|2024-08-20 09:41:30|187441.4|187316.4|187438.7|187313.7|187442|187317|187438.5|187313.5|28
1724146900000|2024-08-20 09:41:40|187438.5|187313.5|187436.3|187311.3|187440|187315|187435.3|187310.3|10
1724146910000|2024-08-20 09:41:50|187436.7|187311.7|187437|187312|187437.9|187312.9|187436|187311|14
1724146920000|2024-08-20 09:42:00|187434.3|187309.3|187422.4|187297.4|187439.6|187314.6|187422.4|187297.4|12
1724146930000|2024-08-20 09:42:10|187423.4|187298.4|187384.9|187259.9|187427.1|187302.1|187383.7|187258.7|22
1724146940000|2024-08-20 09:42:20|187380.5|187255.5|187378.2|187253.2|187382|187257|187378.2|187253.2|3
1724146950000|2024-08-20 09:42:30|187380.4|187255.4|187379.4|187254.4|187382.6|187257.6|187379.3|187254.3|5
1724146960000|2024-08-20 09:42:40|187380|187255|187384.2|187259.2|187385.2|187260.2|187380|187255|7
1724146970000|2024-08-20 09:42:50|187384.5|187259.5|187414.8|187289.8|187417.2|187292.2|187384.5|187259.5|14
1724146980000|2024-08-20 09:43:00|187414.9|187289.9|187413.5|187288.5|187415.6|187290.6|187413.2|187288.2|10
1724146990000|2024-08-20 09:43:10|187413.2|187288.2|187413|187288|187414.3|187289.3|187411.7|187286.7|6
1724147000000|2024-08-20 09:43:20|187413.6|187288.6|187413.1|187288.1|187413.6|187288.6|187413.1|187288.1|2
1724147010000|2024-08-20 09:43:30|187412|187287|187387.4|187262.4|187413|187288|187386.8|187261.8|21
1724147020000|2024-08-20 09:43:40|187388.5|187263.5|187425.8|187300.8|187429.3|187304.3|187388.5|187263.5|17
1724147030000|2024-08-20 09:43:50|187423.3|187298.3|187425.1|187300.1|187426.4|187301.4|187422|187297|5
1724147040000|2024-08-20 09:44:00|187427|187302|187427.4|187302.4|187428.3|187303.3|187424.3|187299.3|7
1724147050000|2024-08-20 09:44:10|187426.8|187301.8|187427.5|187302.5|187428.6|187303.6|187426.8|187301.8|3
1724147060000|2024-08-20 09:44:20|187425.8|187300.8|187439.6|187314.6|187439.8|187314.8|187418|187293|10
1724147070000|2024-08-20 09:44:30|187442.7|187317.7|187445.2|187320.2|187450.6|187325.6|187441.2|187316.2|19
1724147080000|2024-08-20 09:44:40|187445.7|187320.7|187422.8|187297.8|187445.7|187320.7|187418.2|187293.2|13
1724147090000|2024-08-20 09:44:50|187422|187297|187423.9|187298.9|187426.7|187301.7|187419.1|187294.1|37
1724147100000|2024-08-20 09:45:00|187423.2|187298.2|187422.3|187297.3|187424.7|187299.7|187418.4|187293.4|17
1724147110000|2024-08-20 09:45:10|187421.4|187296.4|187423.3|187298.3|187424.6|187299.6|187416.3|187291.3|37
1724147120000|2024-08-20 09:45:20|187423.8|187298.8|187458.9|187333.9|187459.8|187334.8|187417.8|187292.8|10
1724147130000|2024-08-20 09:45:30|187459.8|187334.8|187460|187335|187460|187335|187458.2|187333.2|7
1724147140000|2024-08-20 09:45:40|187478.2|187353.2|187480|187355|187480|187355|187474.4|187349.4|16
1724147150000|2024-08-20 09:45:50|187479.1|187354.1|187477.8|187352.8|187480.4|187355.4|187477.8|187352.8|16
1724147160000|2024-08-20 09:46:00|187477.9|187352.9|187478.6|187353.6|187479.2|187354.2|187473|187348|20
1724147170000|2024-08-20 09:46:10|187483.7|187358.7|187484.6|187359.6|187484.6|187359.6|187481.2|187356.2|5
1724147180000|2024-08-20 09:46:20|187483.4|187358.4|187483.4|187358.4|187483.4|187358.4|187483.4|187358.4|1
1724147190000|2024-08-20 09:46:30|187484.9|187359.9|187485.7|187360.7|187495.9|187370.9|187484.9|187359.9|7
1724147200000|2024-08-20 09:46:40|187487|187362|187488.6|187363.6|187493.2|187368.2|187487|187362|7
1724147210000|2024-08-20 09:46:50|187490.6|187365.6|187490.9|187365.9|187495.5|187370.5|187489.4|187364.4|16
1724147220000|2024-08-20 09:47:00|187501.5|187376.5|187494.5|187369.5|187501.5|187376.5|187489.8|187364.8|19
1724147230000|2024-08-20 09:47:10|187494.4|187369.4|187494.4|187369.4|187494.4|187369.4|187494.4|187369.4|1
1724147240000|2024-08-20 09:47:20|187494.2|187369.2|187494.1|187369.1|187495.1|187370.1|187493.5|187368.5|4
1724147250000|2024-08-20 09:47:30|187493.6|187368.6|187499.3|187374.3|187503.7|187378.7|187493.6|187368.6|7
1724147260000|2024-08-20 09:47:40|187497.4|187372.4|187498.5|187373.5|187498.5|187373.5|187497.4|187372.4|2
1724147270000|2024-08-20 09:47:50|187499.8|187374.8|187496.9|187371.9|187499.8|187374.8|187496.9|187371.9|5
1724147280000|2024-08-20 09:48:00|187498.2|187373.2|187498.1|187373.1|187503.2|187378.2|187498.1|187373.1|4
1724147290000|2024-08-20 09:48:10|187497.2|187372.2|187495.5|187370.5|187497.2|187372.2|187495.5|187370.5|2
1724147300000|2024-08-20 09:48:20|187496.3|187371.3|187497.1|187372.1|187501.4|187376.4|187496.3|187371.3|13
1724147310000|2024-08-20 09:48:30|187498.6|187373.6|187496.3|187371.3|187498.6|187373.6|187496.1|187371.1|4
1724147320000|2024-08-20 09:48:40|187495.8|187370.8|187496.3|187371.3|187496.6|187371.6|187495.2|187370.2|5
1724147330000|2024-08-20 09:48:50|187497.3|187372.3|187495.5|187370.5|187498.5|187373.5|187495.5|187370.5|3
1724147340000|2024-08-20 09:49:00|187496.9|187371.9|187491.6|187366.6|187496.9|187371.9|187490.6|187365.6|6
1724147350000|2024-08-20 09:49:10|187494.4|187369.4|187570.2|187445.2|187571.4|187446.4|187491.4|187366.4|14
1724147360000|2024-08-20 09:49:20|187570.6|187445.6|187563.6|187438.6|187571.1|187446.1|187553.3|187428.3|15
1724147370000|2024-08-20 09:49:30|187562.9|187437.9|187566.1|187441.1|187568.3|187443.3|187561.5|187436.5|17
1724147380000|2024-08-20 09:49:40|187568.5|187443.5|187579.3|187454.3|187579.3|187454.3|187559|187434|17
1724147390000|2024-08-20 09:49:50|187578.5|187453.5|187581|187456|187592.8|187467.8|187578.5|187453.5|21
1724147400000|2024-08-20 09:50:00|187580.5|187455.5|187531|187406|187599.5|187474.5|187528.7|187403.7|13
1724147410000|2024-08-20 09:50:10|187529.9|187404.9|187545.7|187420.7|187545.7|187420.7|187528.4|187403.4|16
1724147420000|2024-08-20 09:50:20|187547.4|187422.4|187546.2|187421.2|187547.4|187422.4|187542.4|187417.4|12
1724147430000|2024-08-20 09:50:30|187545.6|187420.6|187534.4|187409.4|187545.6|187420.6|187533.2|187408.2|12
1724147440000|2024-08-20 09:50:40|187532.7|187407.7|187534.5|187409.5|187534.5|187409.5|187532.5|187407.5|3
1724147450000|2024-08-20 09:50:50|187532.9|187407.9|187534.5|187409.5|187534.5|187409.5|187532.9|187407.9|4
1724147460000|2024-08-20 09:51:00|187533|187408|187496.9|187371.9|187533|187408|187494.4|187369.4|16
1724147470000|2024-08-20 09:51:10|187496.8|187371.8|187451|187326|187496.9|187371.9|187442.9|187317.9|15
1724147480000|2024-08-20 09:51:20|187450.4|187325.4|187443.7|187318.7|187450.4|187325.4|187443.7|187318.7|7
1724147490000|2024-08-20 09:51:30|187443.6|187318.6|187444.6|187319.6|187445.7|187320.7|187443.5|187318.5|8
1724147500000|2024-08-20 09:51:40|187445.1|187320.1|187445|187320|187446.2|187321.2|187445|187320|3
1724147510000|2024-08-20 09:51:50|187444.3|187319.3|187443.2|187318.2|187444.3|187319.3|187443.2|187318.2|2
1724147520000|2024-08-20 09:52:00|187442.9|187317.9|187442.9|187317.9|187442.9|187317.9|187442.9|187317.9|1
1724147530000|2024-08-20 09:52:10|187442.1|187317.1|187442.5|187317.5|187444|187319|187442.1|187317.1|4
1724147540000|2024-08-20 09:52:20|187444.2|187319.2|187444.6|187319.6|187446|187321|187444.2|187319.2|3
1724147550000|2024-08-20 09:52:30|187443.6|187318.6|187447.7|187322.7|187447.7|187322.7|187443.6|187318.6|5
1724147560000|2024-08-20 09:52:40|187447|187322|187447|187322|187447|187322|187447|187322|1
1724147580000|2024-08-20 09:53:00|187446.9|187321.9|187444.7|187319.7|187446.9|187321.9|187444.7|187319.7|2
1724147590000|2024-08-20 09:53:10|187444.9|187319.9|187495.8|187370.8|187499.8|187374.8|187444.9|187319.9|23
1724147600000|2024-08-20 09:53:20|187495|187370|187492.3|187367.3|187496|187371|187491|187366|12
1724147610000|2024-08-20 09:53:30|187494|187369|187494.9|187369.9|187497.2|187372.2|187493|187368|10
1724147620000|2024-08-20 09:53:40|187495.4|187370.4|187503.1|187378.1|187504.2|187379.2|187494.3|187369.3|8
1724147630000|2024-08-20 09:53:50|187497.4|187372.4|187497.3|187372.3|187497.4|187372.4|187494|187369|8
1724147640000|2024-08-20 09:54:00|187495.5|187370.5|187516.4|187391.4|187516.4|187391.4|187495.5|187370.5|7
1724147650000|2024-08-20 09:54:10|187510.3|187385.3|187509.9|187384.9|187510.3|187385.3|187509.9|187384.9|2
1724147660000|2024-08-20 09:54:20|187511.1|187386.1|187517.9|187392.9|187517.9|187392.9|187511.1|187386.1|3
1724147670000|2024-08-20 09:54:30|187514.7|187389.7|187511|187386|187514.7|187389.7|187511|187386|4
1724147680000|2024-08-20 09:54:40|187511.7|187386.7|187513|187388|187514.5|187389.5|187511.7|187386.7|7
1724147690000|2024-08-20 09:54:50|187513.3|187388.3|187404|187279|187528.3|187403.3|187401.6|187276.6|25
1724147700000|2024-08-20 09:55:00|187403.8|187278.8|187403.3|187278.3|187404|187279|187402.6|187277.6|7
1724147710000|2024-08-20 09:55:10|187403.1|187278.1|187403.5|187278.5|187403.5|187278.5|187400.4|187275.4|3
1724147720000|2024-08-20 09:55:20|187402.7|187277.7|187402.7|187277.7|187402.7|187277.7|187401.1|187276.1|3
1724147730000|2024-08-20 09:55:30|187400.8|187275.8|187403.7|187278.7|187403.7|187278.7|187400.8|187275.8|2
1724147740000|2024-08-20 09:55:40|187401.7|187276.7|187403.1|187278.1|187405.9|187280.9|187401.7|187276.7|6
1724147750000|2024-08-20 09:55:50|187402.8|187277.8|187401.8|187276.8|187406.3|187281.3|187395.2|187270.2|20
1724147760000|2024-08-20 09:56:00|187400.2|187275.2|187402.6|187277.6|187402.6|187277.6|187386.1|187261.1|22
1724147770000|2024-08-20 09:56:10|187404.5|187279.5|187402.5|187277.5|187404.5|187279.5|187398.3|187273.3|23
1724147780000|2024-08-20 09:56:20|187401.3|187276.3|187401.7|187276.7|187403.2|187278.2|187398.4|187273.4|25
1724147790000|2024-08-20 09:56:30|187402.6|187277.6|187401.8|187276.8|187404.2|187279.2|187398.3|187273.3|20
1724147800000|2024-08-20 09:56:40|187403.7|187278.7|187404|187279|187404.2|187279.2|187401.4|187276.4|29
1724147810000|2024-08-20 09:56:50|187404.7|187279.7|187402|187277|187406.7|187281.7|187400.8|187275.8|23
1724147820000|2024-08-20 09:57:00|187403.3|187278.3|187400.5|187275.5|187403.3|187278.3|187399.7|187274.7|24
1724147830000|2024-08-20 09:57:10|187401.7|187276.7|187401.7|187276.7|187404.4|187279.4|187401.1|187276.1|21
1724147840000|2024-08-20 09:57:20|187402.9|187277.9|187406.5|187281.5|187407.2|187282.2|187402|187277|6
1724147850000|2024-08-20 09:57:30|187405.5|187280.5|187401.9|187276.9|187405.6|187280.6|187401.9|187276.9|9
1724147860000|2024-08-20 09:57:40|187402.3|187277.3|187402.3|187277.3|187402.9|187277.9|187400.6|187275.6|14
1724147870000|2024-08-20 09:57:50|187401.9|187276.9|187404.5|187279.5|187406.8|187281.8|187401.9|187276.9|21
1724147880000|2024-08-20 09:58:00|187404.4|187279.4|187442.6|187317.6|187442.6|187317.6|187404.4|187279.4|14
1724147890000|2024-08-20 09:58:10|187437.7|187312.7|187445.4|187320.4|187445.8|187320.8|187435.5|187310.5|40
1724147900000|2024-08-20 09:58:20|187440.1|187315.1|187440.7|187315.7|187447.6|187322.6|187438.7|187313.7|31
1724147910000|2024-08-20 09:58:30|187439.7|187314.7|187441.5|187316.5|187441.8|187316.8|187438.2|187313.2|25
1724147920000|2024-08-20 09:58:40|187443|187318|187407.6|187282.6|187443.2|187318.2|187407.6|187282.6|28
1724147930000|2024-08-20 09:58:50|187383.9|187258.9|187452.1|187327.1|187457.9|187332.9|187383.9|187258.9|22
1724147940000|2024-08-20 09:59:00|187456.8|187331.8|187460.4|187335.4|187461.6|187336.6|187452|187327|21
1724147950000|2024-08-20 09:59:10|187456.9|187331.9|187459.6|187334.6|187461.6|187336.6|187456.5|187331.5|18
1724147960000|2024-08-20 09:59:20|187460.7|187335.7|187484.8|187359.8|187486.3|187361.3|187459.6|187334.6|26
1724147970000|2024-08-20 09:59:30|187485.9|187360.9|187484.2|187359.2|187489.2|187364.2|187481.8|187356.8|35
1724147980000|2024-08-20 09:59:40|187485.2|187360.2|187483.7|187358.7|187486.3|187361.3|187479.3|187354.3|38
1724147990000|2024-08-20 09:59:50|187477.8|187352.8|187484.2|187359.2|187484.2|187359.2|187476.8|187351.8|39
1724148000000|2024-08-20 10:00:00|187466.7|187341.7|187472.1|187347.1|187477.9|187352.9|187466.7|187341.7|21
1724148010000|2024-08-20 10:00:10|187473.9|187348.9|187475|187350|187477|187352|187454.7|187329.7|27
1724148020000|2024-08-20 10:00:20|187475.1|187350.1|187475.5|187350.5|187476.2|187351.2|187473.6|187348.6|13
1724148030000|2024-08-20 10:00:30|187475.3|187350.3|187472.2|187347.2|187475.9|187350.9|187472.2|187347.2|20
1724148040000|2024-08-20 10:00:40|187472.5|187347.5|187455.2|187330.2|187472.5|187347.5|187446.3|187321.3|15
1724148050000|2024-08-20 10:00:50|187457.3|187332.3|187458.2|187333.2|187459.2|187334.2|187456.7|187331.7|18
1724148060000|2024-08-20 10:01:00|187460.1|187335.1|187476.7|187351.7|187487.6|187362.6|187460.1|187335.1|28
1724148070000|2024-08-20 10:01:10|187482.2|187357.2|187478.4|187353.4|187484.6|187359.6|187476.1|187351.1|27
1724148080000|2024-08-20 10:01:20|187480|187355|187476.2|187351.2|187480|187355|187476.2|187351.2|11
1724148090000|2024-08-20 10:01:30|187477.9|187352.9|187473.3|187348.3|187479.5|187354.5|187472.3|187347.3|19
1724148100000|2024-08-20 10:01:40|187471.8|187346.8|187477.4|187352.4|187484.8|187359.8|187471.8|187346.8|35
1724148110000|2024-08-20 10:01:50|187477.2|187352.2|187475.7|187350.7|187477.5|187352.5|187474.9|187349.9|11
1724148120000|2024-08-20 10:02:00|187476.4|187351.4|187475.1|187350.1|187476.5|187351.5|187472.8|187347.8|21
1724148130000|2024-08-20 10:02:10|187475.6|187350.6|187483.5|187358.5|187483.5|187358.5|187472.2|187347.2|30
1724148140000|2024-08-20 10:02:20|187480.3|187355.3|187478.8|187353.8|187481.8|187356.8|187473.3|187348.3|37
1724148150000|2024-08-20 10:02:30|187479.1|187354.1|187485.4|187360.4|187488.4|187363.4|187474.8|187349.8|23
1724148160000|2024-08-20 10:02:40|187486.8|187361.8|187486.9|187361.9|187487.1|187362.1|187482.1|187357.1|24
1724148170000|2024-08-20 10:02:50|187485.8|187360.8|187492.9|187367.9|187495.9|187370.9|187485.7|187360.7|16
1724148180000|2024-08-20 10:03:00|187494.3|187369.3|187517|187392|187518.2|187393.2|187490.2|187365.2|21
1724148190000|2024-08-20 10:03:10|187517.1|187392.1|187521.1|187396.1|187523.3|187398.3|187517.1|187392.1|12
1724148200000|2024-08-20 10:03:20|187520.3|187395.3|187521.6|187396.6|187526.9|187401.9|187517.9|187392.9|16
1724148210000|2024-08-20 10:03:30|187521.5|187396.5|187523.1|187398.1|187523.1|187398.1|187519.5|187394.5|8
1724148220000|2024-08-20 10:03:40|187522|187397|187545.8|187420.8|187552|187427|187522|187397|5
1724148230000|2024-08-20 10:03:50|187549.4|187424.4|187541.4|187416.4|187549.4|187424.4|187541.4|187416.4|30
1724148240000|2024-08-20 10:04:00|187541.6|187416.6|187559.8|187434.8|187566.1|187441.1|187541.6|187416.6|29
1724148250000|2024-08-20 10:04:10|187559.2|187434.2|187554.4|187429.4|187561.2|187436.2|187547.7|187422.7|38
1724148260000|2024-08-20 10:04:20|187554.2|187429.2|187503.7|187378.7|187557.8|187432.8|187503.7|187378.7|33
1724148270000|2024-08-20 10:04:30|187502.8|187377.8|187493.6|187368.6|187506.6|187381.6|187489|187364|10
1724148280000|2024-08-20 10:04:40|187492.6|187367.6|187492.7|187367.7|187494|187369|187492.3|187367.3|4
1724148290000|2024-08-20 10:04:50|187488.3|187363.3|187458.8|187333.8|187488.3|187363.3|187453.3|187328.3|17
1724148300000|2024-08-20 10:05:00|187459.9|187334.9|187460.7|187335.7|187461.3|187336.3|187458.1|187333.1|9
1724148310000|2024-08-20 10:05:10|187459.2|187334.2|187483.8|187358.8|187492.6|187367.6|187459.2|187334.2|14
1724148320000|2024-08-20 10:05:20|187483.7|187358.7|187485.7|187360.7|187485.9|187360.9|187483.2|187358.2|9
1724148330000|2024-08-20 10:05:30|187487.3|187362.3|187511.9|187386.9|187518|187393|187484.8|187359.8|21
1724148340000|2024-08-20 10:05:40|187513.1|187388.1|187512.5|187387.5|187513.1|187388.1|187511.4|187386.4|6
1724148350000|2024-08-20 10:05:50|187512.1|187387.1|187513.8|187388.8|187513.8|187388.8|187512|187387|4
1724148360000|2024-08-20 10:06:00|187512.6|187387.6|187521|187396|187536|187411|187512.3|187387.3|16
1724148370000|2024-08-20 10:06:10|187518|187393|187521.6|187396.6|187523.3|187398.3|187517|187392|12
1724148380000|2024-08-20 10:06:20|187522.7|187397.7|187518.1|187393.1|187522.7|187397.7|187518.1|187393.1|5
1724148390000|2024-08-20 10:06:30|187519.2|187394.2|187527.9|187402.9|187530.8|187405.8|187517|187392|9
1724148400000|2024-08-20 10:06:40|187527.7|187402.7|187529.9|187404.9|187533.2|187408.2|187527.4|187402.4|14
1724148410000|2024-08-20 10:06:50|187530.9|187405.9|187534.2|187409.2|187535.8|187410.8|187530.9|187405.9|16
1724148420000|2024-08-20 10:07:00|187532.7|187407.7|187522.9|187397.9|187533|187408|187513.8|187388.8|13
1724148430000|2024-08-20 10:07:10|187523|187398|187521.1|187396.1|187523|187398|187519.8|187394.8|5
1724148440000|2024-08-20 10:07:20|187518.3|187393.3|187520.5|187395.5|187520.5|187395.5|187518.3|187393.3|3
1724148450000|2024-08-20 10:07:30|187521|187396|187528.1|187403.1|187528.9|187403.9|187521|187396|10
1724148460000|2024-08-20 10:07:40|187528.7|187403.7|187521.8|187396.8|187528.7|187403.7|187520.4|187395.4|3
1724148470000|2024-08-20 10:07:50|187521.9|187396.9|187518.6|187393.6|187522|187397|187518.1|187393.1|13
1724148480000|2024-08-20 10:08:00|187520.4|187395.4|187515.1|187390.1|187522|187397|187515.1|187390.1|6
1724148490000|2024-08-20 10:08:10|187514.9|187389.9|187514.5|187389.5|187514.9|187389.9|187511.7|187386.7|3
1724148500000|2024-08-20 10:08:20|187519.7|187394.7|187519.7|187394.7|187519.7|187394.7|187519.7|187394.7|1
1724148510000|2024-08-20 10:08:30|187521.4|187396.4|187524.8|187399.8|187528.3|187403.3|187518.6|187393.6|21
1724148520000|2024-08-20 10:08:40|187526.4|187401.4|187527.3|187402.3|187527.5|187402.5|187523.1|187398.1|38
1724148530000|2024-08-20 10:08:50|187527.4|187402.4|187517.9|187392.9|187529.6|187404.6|187517.5|187392.5|16
1724148540000|2024-08-20 10:09:00|187516.3|187391.3|187520.8|187395.8|187520.8|187395.8|187516.3|187391.3|5
1724148550000|2024-08-20 10:09:10|187521.1|187396.1|187551.6|187426.6|187558.9|187433.9|187518.5|187393.5|40
1724148560000|2024-08-20 10:09:20|187550.9|187425.9|187550.2|187425.2|187555.2|187430.2|187549.6|187424.6|25
1724148570000|2024-08-20 10:09:30|187551|187426|187555.3|187430.3|187558.7|187433.7|187548.4|187423.4|9
1724148580000|2024-08-20 10:09:40|187553.6|187428.6|187552.1|187427.1|187556.4|187431.4|187552.1|187427.1|8
1724148590000|2024-08-20 10:09:50|187553.6|187428.6|187557|187432|187558.2|187433.2|187553.6|187428.6|7
1724148600000|2024-08-20 10:10:00|187556.6|187431.6|187556.6|187431.6|187556.6|187431.6|187556.6|187431.6|1
1724148610000|2024-08-20 10:10:10|187554.4|187429.4|187555.6|187430.6|187557.2|187432.2|187553|187428|4
1724148620000|2024-08-20 10:10:20|187554.3|187429.3|187553.5|187428.5|187556.6|187431.6|187550.2|187425.2|6
1724148630000|2024-08-20 10:10:30|187555.4|187430.4|187553.1|187428.1|187555.4|187430.4|187553.1|187428.1|3
1724148640000|2024-08-20 10:10:40|187554.7|187429.7|187553.8|187428.8|187554.7|187429.7|187552.8|187427.8|3
1724148650000|2024-08-20 10:10:50|187551.8|187426.8|187555.3|187430.3|187555.3|187430.3|187550.2|187425.2|3
1724148660000|2024-08-20 10:11:00|187555.9|187430.9|187554.4|187429.4|187555.9|187430.9|187552.7|187427.7|5
1724148670000|2024-08-20 10:11:10|187556.8|187431.8|187562.5|187437.5|187562.5|187437.5|187555.7|187430.7|11
1724148680000|2024-08-20 10:11:20|187557.3|187432.3|187557|187432|187561.4|187436.4|187554|187429|9
1724148690000|2024-08-20 10:11:30|187554.6|187429.6|187558.7|187433.7|187558.7|187433.7|187554.4|187429.4|10
1724148700000|2024-08-20 10:11:40|187556.3|187431.3|187559.4|187434.4|187560.2|187435.2|187556.3|187431.3|5
1724148710000|2024-08-20 10:11:50|187556.8|187431.8|187559.3|187434.3|187559.3|187434.3|187556.4|187431.4|12
1724148720000|2024-08-20 10:12:00|187556.7|187431.7|187559.4|187434.4|187559.4|187434.4|187555.9|187430.9|10
1724148730000|2024-08-20 10:12:10|187556.8|187431.8|187554.4|187429.4|187558.7|187433.7|187552.8|187427.8|7
1724148740000|2024-08-20 10:12:20|187555.6|187430.6|187554.2|187429.2|187556.6|187431.6|187554.2|187429.2|7
1724148750000|2024-08-20 10:12:30|187554.8|187429.8|187554.8|187429.8|187554.8|187429.8|187554.8|187429.8|1
1724148760000|2024-08-20 10:12:40|187553.5|187428.5|187563.7|187438.7|187563.7|187438.7|187553.5|187428.5|8
1724148770000|2024-08-20 10:12:50|187565.1|187440.1|187556|187431|187565.2|187440.2|187556|187431|8
1724148780000|2024-08-20 10:13:00|187554|187429|187553.7|187428.7|187554.8|187429.8|187552.8|187427.8|9
1724148790000|2024-08-20 10:13:10|187554.8|187429.8|187559.3|187434.3|187560.3|187435.3|187554.4|187429.4|21
1724148800000|2024-08-20 10:13:20|187560.4|187435.4|187562|187437|187562|187437|187550.3|187425.3|33
1724148810000|2024-08-20 10:13:30|187563.4|187438.4|187582.1|187457.1|187591.1|187466.1|187563.4|187438.4|11
1724148820000|2024-08-20 10:13:40|187580.8|187455.8|187588.1|187463.1|187592.6|187467.6|187580.7|187455.7|14
1724148830000|2024-08-20 10:13:50|187586.8|187461.8|187587.6|187462.6|187589|187464|187586.8|187461.8|4
1724148840000|2024-08-20 10:14:00|187589.1|187464.1|187589.1|187464.1|187597.4|187472.4|187589.1|187464.1|8
1724148850000|2024-08-20 10:14:10|187590.5|187465.5|187589.8|187464.8|187590.9|187465.9|187587.6|187462.6|7
1724148860000|2024-08-20 10:14:20|187588.3|187463.3|187588.9|187463.9|187588.9|187463.9|187587.3|187462.3|3
1724148870000|2024-08-20 10:14:30|187589.4|187464.4|187587.5|187462.5|187591.1|187466.1|187587.5|187462.5|7
1724148880000|2024-08-20 10:14:40|187587.4|187462.4|187590.9|187465.9|187594.1|187469.1|187586.9|187461.9|23
1724148890000|2024-08-20 10:14:50|187592|187467|187590.7|187465.7|187592.4|187467.4|187590.7|187465.7|11
1724148900000|2024-08-20 10:15:00|187592.3|187467.3|187588.6|187463.6|187592.3|187467.3|187588.6|187463.6|5
1724148910000|2024-08-20 10:15:10|187587|187462|187565.6|187440.6|187587|187462|187561.6|187436.6|17
1724148920000|2024-08-20 10:15:20|187562.3|187437.3|187565.1|187440.1|187568.3|187443.3|187562.3|187437.3|17
1724148930000|2024-08-20 10:15:30|187565.3|187440.3|187563.6|187438.6|187566.8|187441.8|187560.4|187435.4|27
1724148940000|2024-08-20 10:15:40|187564.1|187439.1|187556.1|187431.1|187565.7|187440.7|187555.6|187430.6|15
1724148950000|2024-08-20 10:15:50|187553.9|187428.9|187554.2|187429.2|187557.1|187432.1|187553.7|187428.7|9
1724148960000|2024-08-20 10:16:00|187554.6|187429.6|187553.3|187428.3|187555.1|187430.1|187553.2|187428.2|10
1724148970000|2024-08-20 10:16:10|187554.6|187429.6|187554.8|187429.8|187554.8|187429.8|187554.6|187429.6|2
1724148980000|2024-08-20 10:16:20|187553.5|187428.5|187553.2|187428.2|187554.9|187429.9|187553.2|187428.2|5
1724148990000|2024-08-20 10:16:30|187558.4|187433.4|187555|187430|187560.6|187435.6|187555|187430|7
1724149000000|2024-08-20 10:16:40|187557.4|187432.4|187553.8|187428.8|187557.4|187432.4|187553.7|187428.7|9
1724149010000|2024-08-20 10:16:50|187552.9|187427.9|187552.3|187427.3|187555.3|187430.3|187549.5|187424.5|15
1724149020000|2024-08-20 10:17:00|187552.6|187427.6|187553.3|187428.3|187556.6|187431.6|187550.9|187425.9|28
1724149030000|2024-08-20 10:17:10|187555.5|187430.5|187556.3|187431.3|187559.7|187434.7|187548.7|187423.7|27
1724149040000|2024-08-20 10:17:20|187554|187429|187524.6|187399.6|187558.3|187433.3|187518.7|187393.7|17
1724149050000|2024-08-20 10:17:30|187526.4|187401.4|187527|187402|187527|187402|187525.6|187400.6|5
1724149060000|2024-08-20 10:17:40|187525.4|187400.4|187528|187403|187528|187403|187525.4|187400.4|5
1724149070000|2024-08-20 10:17:50|187526.4|187401.4|187523.3|187398.3|187526.4|187401.4|187523|187398|9
1724149080000|2024-08-20 10:18:00|187524|187399|187521.6|187396.6|187528|187403|187521.4|187396.4|7
1724149090000|2024-08-20 10:18:10|187520.6|187395.6|187518.5|187393.5|187520.6|187395.6|187518|187393|5
1724149100000|2024-08-20 10:18:20|187517.5|187392.5|187517.5|187392.5|187517.5|187392.5|187517.5|187392.5|1
1724149120000|2024-08-20 10:18:40|187519.3|187394.3|187519.3|187394.3|187519.3|187394.3|187519.3|187394.3|1
1724149130000|2024-08-20 10:18:50|187533.7|187408.7|187533.7|187408.7|187533.7|187408.7|187533.7|187408.7|1
1724149140000|2024-08-20 10:19:00|187520.6|187395.6|187520|187395|187521.4|187396.4|187520|187395|3
1724149160000|2024-08-20 10:19:20|187518.9|187393.9|187518.9|187393.9|187518.9|187393.9|187518.9|187393.9|1
1724149170000|2024-08-20 10:19:30|187523.8|187398.8|187523.8|187398.8|187523.8|187398.8|187523.8|187398.8|1
1724149180000|2024-08-20 10:19:40|187532.9|187407.9|187586.3|187461.3|187587.9|187462.9|187529.5|187404.5|14
1724149190000|2024-08-20 10:19:50|187587.2|187462.2|187589.7|187464.7|187594.3|187469.3|187584.9|187459.9|14
1724149200000|2024-08-20 10:20:00|187589.1|187464.1|187591.7|187466.7|187594.6|187469.6|187589.1|187464.1|9
1724149210000|2024-08-20 10:20:10|187593|187468|187593|187468|187594.2|187469.2|187593|187468|4
1724149220000|2024-08-20 10:20:20|187593.4|187468.4|187593.4|187468.4|187593.4|187468.4|187593.4|187468.4|1
1724149230000|2024-08-20 10:20:30|187591.8|187466.8|187591.8|187466.8|187591.8|187466.8|187591.6|187466.6|3
1724149240000|2024-08-20 10:20:40|187591.3|187466.3|187593.6|187468.6|187593.9|187468.9|187591.3|187466.3|4
1724149250000|2024-08-20 10:20:50|187593.9|187468.9|187591|187466|187594.3|187469.3|187591|187466|3
1724149260000|2024-08-20 10:21:00|187591.2|187466.2|187591.5|187466.5|187595.8|187470.8|187591|187466|5
1724149270000|2024-08-20 10:21:10|187589.3|187464.3|187577.2|187452.2|187589.3|187464.3|187577.2|187452.2|3
1724149280000|2024-08-20 10:21:20|187576|187451|187571.6|187446.6|187576|187451|187571.6|187446.6|3
1724149290000|2024-08-20 10:21:30|187570.6|187445.6|187554|187429|187570.6|187445.6|187548.1|187423.1|7
1724149320000|2024-08-20 10:22:00|187553.8|187428.8|187566.6|187441.6|187566.6|187441.6|187539.8|187414.8|12
1724149330000|2024-08-20 10:22:10|187563.8|187438.8|187563.8|187438.8|187563.8|187438.8|187563.8|187438.8|1
1724149340000|2024-08-20 10:22:20|187561.6|187436.6|187586.8|187461.8|187590.7|187465.7|187561.6|187436.6|19
1724149350000|2024-08-20 10:22:30|187588.4|187463.4|187589.2|187464.2|187591.8|187466.8|187587.6|187462.6|11
1724149360000|2024-08-20 10:22:40|187589|187464|187591.2|187466.2|187591.2|187466.2|187589|187464|4
1724149370000|2024-08-20 10:22:50|187592.6|187467.6|187603.2|187478.2|187604.9|187479.9|187592.6|187467.6|4
1724149380000|2024-08-20 10:23:00|187602|187477|187602.3|187477.3|187602.9|187477.9|187599.9|187474.9|10
1724149400000|2024-08-20 10:23:20|187599.5|187474.5|187601.5|187476.5|187601.5|187476.5|187598.6|187473.6|3
1724149430000|2024-08-20 10:23:50|187597.6|187472.6|187597.4|187472.4|187599|187474|187593.6|187468.6|6
1724149440000|2024-08-20 10:24:00|187594.5|187469.5|187598.1|187473.1|187598.3|187473.3|187594.2|187469.2|4
1724149450000|2024-08-20 10:24:10|187598.8|187473.8|187590.2|187465.2|187598.8|187473.8|187590.2|187465.2|2
1724149460000|2024-08-20 10:24:20|187589.4|187464.4|187571.1|187446.1|187589.4|187464.4|187566.7|187441.7|9
1724149470000|2024-08-20 10:24:30|187571.5|187446.5|187571|187446|187571.5|187446.5|187567.4|187442.4|12
1724149480000|2024-08-20 10:24:40|187572.5|187447.5|187571.4|187446.4|187572.5|187447.5|187568.4|187443.4|6
1724149490000|2024-08-20 10:24:50|187572|187447|187590.3|187465.3|187590.3|187465.3|187570.4|187445.4|16
1724149500000|2024-08-20 10:25:00|187588.7|187463.7|187592|187467|187592|187467|187586.7|187461.7|17
1724149510000|2024-08-20 10:25:10|187590.4|187465.4|187595.8|187470.8|187595.8|187470.8|187585.3|187460.3|16
1724149520000|2024-08-20 10:25:20|187594.7|187469.7|187595.8|187470.8|187595.8|187470.8|187594.7|187469.7|2
1724149530000|2024-08-20 10:25:30|187599.2|187474.2|187600.7|187475.7|187600.7|187475.7|187599.2|187474.2|4
1724149540000|2024-08-20 10:25:40|187601.2|187476.2|187603.9|187478.9|187603.9|187478.9|187599.9|187474.9|7
1724149550000|2024-08-20 10:25:50|187604.5|187479.5|187618.7|187493.7|187628.5|187503.5|187603.9|187478.9|12
1724149560000|2024-08-20 10:26:00|187618.5|187493.5|187618.5|187493.5|187618.7|187493.7|187616.2|187491.2|7
1724149570000|2024-08-20 10:26:10|187617.5|187492.5|187617.4|187492.4|187617.5|187492.5|187616.4|187491.4|5
1724149580000|2024-08-20 10:26:20|187619.6|187494.6|187621.9|187496.9|187621.9|187496.9|187619.6|187494.6|4
1724149590000|2024-08-20 10:26:30|187622|187497|187622|187497|187622|187497|187622|187497|1
1724149600000|2024-08-20 10:26:40|187625.9|187500.9|187622.6|187497.6|187627.1|187502.1|187621.3|187496.3|7
1724149610000|2024-08-20 10:26:50|187623.7|187498.7|187626.4|187501.4|187626.4|187501.4|187623.7|187498.7|10
1724149620000|2024-08-20 10:27:00|187625.4|187500.4|187626.7|187501.7|187626.7|187501.7|187625.4|187500.4|2
1724149630000|2024-08-20 10:27:10|187625.8|187500.8|187625.1|187500.1|187625.8|187500.8|187624.1|187499.1|4
1724149640000|2024-08-20 10:27:20|187624.7|187499.7|187620.4|187495.4|187625.7|187500.7|187620.4|187495.4|6
1724149650000|2024-08-20 10:27:30|187620.8|187495.8|187622.4|187497.4|187624|187499|187620.5|187495.5|5
1724149660000|2024-08-20 10:27:40|187620.1|187495.1|187621.5|187496.5|187624.9|187499.9|187619.6|187494.6|14
1724149670000|2024-08-20 10:27:50|187621.8|187496.8|187621.6|187496.6|187622.9|187497.9|187619.3|187494.3|13
1724149680000|2024-08-20 10:28:00|187621.8|187496.8|187626.9|187501.9|187627.1|187502.1|187620.5|187495.5|28
1724149690000|2024-08-20 10:28:10|187637.8|187512.8|187629.1|187504.1|187637.8|187512.8|187616.4|187491.4|26
1724149700000|2024-08-20 10:28:20|187629.6|187504.6|187634.9|187509.9|187635.6|187510.6|187629.6|187504.6|5
1724149710000|2024-08-20 10:28:30|187630.3|187505.3|187671.2|187546.2|187672.2|187547.2|187630.3|187505.3|10
1724149720000|2024-08-20 10:28:40|187670.3|187545.3|187663.2|187538.2|187671.6|187546.6|187663.2|187538.2|8
1724149730000|2024-08-20 10:28:50|187664.7|187539.7|187664.7|187539.7|187664.7|187539.7|187664.7|187539.7|1
1724149740000|2024-08-20 10:29:00|187666.3|187541.3|187664|187539|187667.8|187542.8|187663.7|187538.7|20
1724149750000|2024-08-20 10:29:10|187665.6|187540.6|187666.3|187541.3|187668.3|187543.3|187665.1|187540.1|15
1724149760000|2024-08-20 10:29:20|187667.7|187542.7|187665.6|187540.6|187668.3|187543.3|187665.6|187540.6|12
1724149770000|2024-08-20 10:29:30|187665.1|187540.1|187665.3|187540.3|187670.5|187545.5|187665.1|187540.1|9
1724149780000|2024-08-20 10:29:40|187665|187540|187667.2|187542.2|187668.8|187543.8|187665|187540|19
1724149790000|2024-08-20 10:29:50|187668.5|187543.5|187665.8|187540.8|187669.1|187544.1|187664.2|187539.2|19
1724149800000|2024-08-20 10:30:00|187665.7|187540.7|187665.3|187540.3|187670.8|187545.8|187664.2|187539.2|13
1724149810000|2024-08-20 10:30:10|187664.6|187539.6|187688.6|187563.6|187704.6|187579.6|187664.6|187539.6|12
1724149820000|2024-08-20 10:30:20|187688.9|187563.9|187705.2|187580.2|187705.2|187580.2|187682.6|187557.6|10
1724149830000|2024-08-20 10:30:30|187704.9|187579.9|187703.4|187578.4|187705.4|187580.4|187703.4|187578.4|6
1724149840000|2024-08-20 10:30:40|187703|187578|187703|187578|187703.4|187578.4|187703|187578|3
1724149850000|2024-08-20 10:30:50|187703.7|187578.7|187706.7|187581.7|187706.7|187581.7|187703.3|187578.3|6
1724149860000|2024-08-20 10:31:00|187707.6|187582.6|187705.6|187580.6|187709.7|187584.7|187705.6|187580.6|8
1724149870000|2024-08-20 10:31:10|187705.7|187580.7|187705.7|187580.7|187705.7|187580.7|187705.7|187580.7|1
1724149880000|2024-08-20 10:31:20|187704|187579|187691.1|187566.1|187704|187579|187690.8|187565.8|4
1724149900000|2024-08-20 10:31:40|187689.9|187564.9|187693.9|187568.9|187697.5|187572.5|187689.9|187564.9|28
1724149910000|2024-08-20 10:31:50|187693.5|187568.5|187690.9|187565.9|187694.1|187569.1|187690.9|187565.9|15
1724149920000|2024-08-20 10:32:00|187691.7|187566.7|187693.8|187568.8|187694.7|187569.7|187691.7|187566.7|8
1724149930000|2024-08-20 10:32:10|187692.4|187567.4|187692.9|187567.9|187695.9|187570.9|187692.4|187567.4|13
1724149940000|2024-08-20 10:32:20|187692.7|187567.7|187674.7|187549.7|187694.7|187569.7|187672.5|187547.5|10
1724149950000|2024-08-20 10:32:30|187671.4|187546.4|187671.9|187546.9|187673.2|187548.2|187670.9|187545.9|4
1724149960000|2024-08-20 10:32:40|187672.1|187547.1|187672|187547|187672.1|187547.1|187672|187547|2
1724149970000|2024-08-20 10:32:50|187672.2|187547.2|187672.2|187547.2|187672.2|187547.2|187671.5|187546.5|6
1724149980000|2024-08-20 10:33:00|187672.8|187547.8|187674.5|187549.5|187675.7|187550.7|187672.8|187547.8|5
1724150000000|2024-08-20 10:33:20|187673|187548|187670.5|187545.5|187673|187548|187666.8|187541.8|8
1724150010000|2024-08-20 10:33:30|187671.4|187546.4|187673|187548|187673.6|187548.6|187671.4|187546.4|5
1724150020000|2024-08-20 10:33:40|187674|187549|187668.4|187543.4|187674|187549|187668.3|187543.3|4
1724150030000|2024-08-20 10:33:50|187669.7|187544.7|187672|187547|187674.1|187549.1|187668.5|187543.5|9
1724150040000|2024-08-20 10:34:00|187673.2|187548.2|187671.5|187546.5|187673.2|187548.2|187671.4|187546.4|11
1724150050000|2024-08-20 10:34:10|187672.2|187547.2|187671|187546|187672.2|187547.2|187671|187546|3
1724150060000|2024-08-20 10:34:20|187671.4|187546.4|187660.6|187535.6|187671.4|187546.4|187660.4|187535.4|8
1724150070000|2024-08-20 10:34:30|187661.4|187536.4|187661.8|187536.8|187661.8|187536.8|187661.4|187536.4|2
1724150080000|2024-08-20 10:34:40|187662.9|187537.9|187709.2|187584.2|187710.4|187585.4|187661.4|187536.4|18
1724150090000|2024-08-20 10:34:50|187709|187584|187704|187579|187724.7|187599.7|187702.5|187577.5|25
1724150100000|2024-08-20 10:35:00|187704.1|187579.1|187694.2|187569.2|187704.5|187579.5|187693.3|187568.3|10
1724150110000|2024-08-20 10:35:10|187694.7|187569.7|187690.2|187565.2|187694.7|187569.7|187689.9|187564.9|6
1724150120000|2024-08-20 10:35:20|187690.6|187565.6|187689.8|187564.8|187692.8|187567.8|187689.3|187564.3|9
1724150130000|2024-08-20 10:35:30|187692|187567|187687.2|187562.2|187692|187567|187686|187561|10
1724150140000|2024-08-20 10:35:40|187686.9|187561.9|187716|187591|187721|187596|187686.9|187561.9|11
1724150150000|2024-08-20 10:35:50|187716.9|187591.9|187772.2|187647.2|187776.3|187651.3|187713.8|187588.8|31
1724150160000|2024-08-20 10:36:00|187771.2|187646.2|187726.3|187601.3|187771.4|187646.4|187725.2|187600.2|13
1724150170000|2024-08-20 10:36:10|187726.8|187601.8|187723.4|187598.4|187726.8|187601.8|187723.3|187598.3|12
1724150180000|2024-08-20 10:36:20|187723.2|187598.2|187697.6|187572.6|187724|187599|187694.9|187569.9|8
1724150190000|2024-08-20 10:36:30|187697.8|187572.8|187696.8|187571.8|187697.8|187572.8|187696.3|187571.3|3
1724150200000|2024-08-20 10:36:40|187696.3|187571.3|187677.9|187552.9|187696.7|187571.7|187675.2|187550.2|7
1724150210000|2024-08-20 10:36:50|187681.1|187556.1|187694.3|187569.3|187705.2|187580.2|187681.1|187556.1|14
1724150220000|2024-08-20 10:37:00|187696.3|187571.3|187722.2|187597.2|187732.9|187607.9|187694.9|187569.9|13
1724150230000|2024-08-20 10:37:10|187722|187597|187723.3|187598.3|187723.3|187598.3|187720.6|187595.6|9
1724150240000|2024-08-20 10:37:20|187722.2|187597.2|187739.3|187614.3|187745|187620|187722.2|187597.2|9
1724150250000|2024-08-20 10:37:30|187744|187619|187741.2|187616.2|187744|187619|187739|187614|7
1724150260000|2024-08-20 10:37:40|187740.2|187615.2|187739.7|187614.7|187744.6|187619.6|187738.6|187613.6|14
1724150270000|2024-08-20 10:37:50|187739.3|187614.3|187739.1|187614.1|187743.4|187618.4|187733.4|187608.4|6
1724150280000|2024-08-20 10:38:00|187738.2|187613.2|187738|187613|187742|187617|187738|187613|3
1724150290000|2024-08-20 10:38:10|187739.4|187614.4|187741.3|187616.3|187745.7|187620.7|187739.4|187614.4|7
1724150300000|2024-08-20 10:38:20|187741|187616|187732.3|187607.3|187741|187616|187731.8|187606.8|25
1724150310000|2024-08-20 10:38:30|187730.3|187605.3|187733.4|187608.4|187737.7|187612.7|187730.3|187605.3|12
1724150320000|2024-08-20 10:38:40|187733.7|187608.7|187733.7|187608.7|187733.7|187608.7|187733.7|187608.7|1
1724150340000|2024-08-20 10:39:00|187734|187609|187735.1|187610.1|187739.1|187614.1|187732.6|187607.6|9
1724150350000|2024-08-20 10:39:10|187733.9|187608.9|187733.9|187608.9|187733.9|187608.9|187733.9|187608.9|1
1724150360000|2024-08-20 10:39:20|187735|187610|187735|187610|187735|187610|187735|187610|1
1724150370000|2024-08-20 10:39:30|187799.6|187674.6|187802.1|187677.1|187802.1|187677.1|187791.1|187666.1|7
1724150380000|2024-08-20 10:39:40|187802.5|187677.5|187795.2|187670.2|187802.5|187677.5|187792.5|187667.5|30
1724150390000|2024-08-20 10:39:50|187794.7|187669.7|187769.8|187644.8|187798.1|187673.1|187768.4|187643.4|16
1724150400000|2024-08-20 10:40:00|187771.1|187646.1|187763.5|187638.5|187771.1|187646.1|187760|187635|17
1724150410000|2024-08-20 10:40:10|187766.6|187641.6|187830.8|187705.8|187837.1|187712.1|187766.6|187641.6|9
1724150420000|2024-08-20 10:40:20|187830|187705|187835|187710|187837.3|187712.3|187830|187705|11
1724150430000|2024-08-20 10:40:30|187836.2|187711.2|187834.7|187709.7|187836.2|187711.2|187834.7|187709.7|4
1724150440000|2024-08-20 10:40:40|187833.9|187708.9|187857.1|187732.1|187858.8|187733.8|187833.1|187708.1|12
1724150450000|2024-08-20 10:40:50|187852.7|187727.7|187851.5|187726.5|187852.7|187727.7|187851.5|187726.5|2
1724150460000|2024-08-20 10:41:00|187851.4|187726.4|187837.9|187712.9|187851.4|187726.4|187834.9|187709.9|9
1724150470000|2024-08-20 10:41:10|187835.8|187710.8|187837.1|187712.1|187837.1|187712.1|187834.4|187709.4|7
1724150480000|2024-08-20 10:41:20|187835.4|187710.4|187835.2|187710.2|187837|187712|187835.2|187710.2|4
1724150490000|2024-08-20 10:41:30|187838|187713|187838|187713|187838|187713|187838|187713|1
1724150510000|2024-08-20 10:41:50|187837.9|187712.9|187841.4|187716.4|187844.6|187719.6|187837.9|187712.9|7
1724150520000|2024-08-20 10:42:00|187840.8|187715.8|187840.4|187715.4|187841.6|187716.6|187838.7|187713.7|5
1724150530000|2024-08-20 10:42:10|187840.7|187715.7|187840.7|187715.7|187840.7|187715.7|187840.7|187715.7|1
1724150540000|2024-08-20 10:42:20|187840.1|187715.1|187839.5|187714.5|187844.2|187719.2|187839.2|187714.2|14
1724150550000|2024-08-20 10:42:30|187841.8|187716.8|187839.1|187714.1|187841.8|187716.8|187839.1|187714.1|3
1724150560000|2024-08-20 10:42:40|187840.7|187715.7|187840.2|187715.2|187840.7|187715.7|187838.9|187713.9|4
1724150570000|2024-08-20 10:42:50|187839|187714|187774.9|187649.9|187840.9|187715.9|187771.7|187646.7|12
1724150580000|2024-08-20 10:43:00|187776.6|187651.6|187776.5|187651.5|187776.6|187651.6|187773.7|187648.7|9
1724150590000|2024-08-20 10:43:10|187794.4|187669.4|187795.4|187670.4|187797.1|187672.1|187794.4|187669.4|6
1724150600000|2024-08-20 10:43:20|187795.3|187670.3|187796.4|187671.4|187796.4|187671.4|187795.3|187670.3|2
1724150610000|2024-08-20 10:43:30|187798|187673|187796.9|187671.9|187801.3|187676.3|187796.7|187671.7|11
1724150620000|2024-08-20 10:43:40|187795.5|187670.5|187796.1|187671.1|187796.8|187671.8|187794.8|187669.8|11
1724150630000|2024-08-20 10:43:50|187795.4|187670.4|187784.6|187659.6|187795.4|187670.4|187784.6|187659.6|6
1724150660000|2024-08-20 10:44:20|187786|187661|187787.5|187662.5|187787.5|187662.5|187786|187661|2
1724150670000|2024-08-20 10:44:30|187783.2|187658.2|187768.9|187643.9|187783.2|187658.2|187768.9|187643.9|4
1724150680000|2024-08-20 10:44:40|187767.5|187642.5|187774.2|187649.2|187775.6|187650.6|187767.5|187642.5|12
1724150690000|2024-08-20 10:44:50|187777|187652|187775.8|187650.8|187777|187652|187774.1|187649.1|7
1724150700000|2024-08-20 10:45:00|187770.5|187645.5|187770.5|187645.5|187770.5|187645.5|187770.5|187645.5|1
1724150720000|2024-08-20 10:45:20|187767.7|187642.7|187774.8|187649.8|187774.8|187649.8|187767.7|187642.7|4
1724150730000|2024-08-20 10:45:30|187773.9|187648.9|187774.1|187649.1|187774.1|187649.1|187773.9|187648.9|2
1724150750000|2024-08-20 10:45:50|187779.1|187654.1|187781.1|187656.1|187781.1|187656.1|187779.1|187654.1|2
1724150760000|2024-08-20 10:46:00|187779.1|187654.1|187790.2|187665.2|187790.2|187665.2|187779.1|187654.1|5
1724150770000|2024-08-20 10:46:10|187786|187661|187790.2|187665.2|187790.2|187665.2|187786|187661|4
1724150780000|2024-08-20 10:46:20|187786|187661|187790.2|187665.2|187790.2|187665.2|187786|187661|2
1724150790000|2024-08-20 10:46:30|187778.6|187653.6|187779.3|187654.3|187780.4|187655.4|187777|187652|5
1724150800000|2024-08-20 10:46:40|187779.5|187654.5|187779.5|187654.5|187779.5|187654.5|187779.5|187654.5|1
1724150810000|2024-08-20 10:46:50|187777.8|187652.8|187775.5|187650.5|187777.8|187652.8|187773.4|187648.4|3
1724150820000|2024-08-20 10:47:00|187776.2|187651.2|187783|187658|187783|187658|187776.2|187651.2|3
1724150830000|2024-08-20 10:47:10|187782.2|187657.2|187781.3|187656.3|187782.2|187657.2|187781.3|187656.3|2
1724150840000|2024-08-20 10:47:20|187779.2|187654.2|187778.6|187653.6|187779.2|187654.2|187776.7|187651.7|3
1724150850000|2024-08-20 10:47:30|187777.7|187652.7|187777.8|187652.8|187779.4|187654.4|187777.7|187652.7|3
1724150870000|2024-08-20 10:47:50|187781|187656|187782.4|187657.4|187782.4|187657.4|187781|187656|2
1724150880000|2024-08-20 10:48:00|187781.6|187656.6|187828.2|187703.2|187829.3|187704.3|187781.6|187656.6|11
1724150890000|2024-08-20 10:48:10|187826.6|187701.6|187812.8|187687.8|187826.6|187701.6|187809.9|187684.9|6
1724150900000|2024-08-20 10:48:20|187812.2|187687.2|187811.3|187686.3|187812.2|187687.2|187811.3|187686.3|2
1724150920000|2024-08-20 10:48:40|187811|187686|187809.4|187684.4|187820.8|187695.8|187809.4|187684.4|9
1724150930000|2024-08-20 10:48:50|187809.3|187684.3|187812.9|187687.9|187812.9|187687.9|187809.3|187684.3|4
1724150940000|2024-08-20 10:49:00|187814.8|187689.8|187809.7|187684.7|187816.4|187691.4|187809.7|187684.7|11
1724150950000|2024-08-20 10:49:10|187809.8|187684.8|187809.8|187684.8|187809.8|187684.8|187809.8|187684.8|1
1724150980000|2024-08-20 10:49:40|187825.3|187700.3|187827.8|187702.8|187828.9|187703.9|187814.3|187689.3|18
1724150990000|2024-08-20 10:49:50|187825.6|187700.6|187826.7|187701.7|187831.7|187706.7|187824.9|187699.9|20
1724151000000|2024-08-20 10:50:00|187827.2|187702.2|187773.7|187648.7|187835.5|187710.5|187773.7|187648.7|25
1724151010000|2024-08-20 10:50:10|187772.2|187647.2|187780.4|187655.4|187785.6|187660.6|187757.6|187632.6|29
1724151020000|2024-08-20 10:50:20|187779.7|187654.7|187762.6|187637.6|187779.7|187654.7|187760.3|187635.3|10
1724151030000|2024-08-20 10:50:30|187762.8|187637.8|187762.8|187637.8|187762.8|187637.8|187762.8|187637.8|1
1724151040000|2024-08-20 10:50:40|187762|187637|187760.8|187635.8|187762|187637|187760.8|187635.8|2
1724151050000|2024-08-20 10:50:50|187760.2|187635.2|187749|187624|187762|187637|187747.2|187622.2|13
1724151060000|2024-08-20 10:51:00|187754.2|187629.2|187772.8|187647.8|187777.5|187652.5|187754.2|187629.2|5
1724151070000|2024-08-20 10:51:10|187771.6|187646.6|187761.2|187636.2|187775.1|187650.1|187757.3|187632.3|10
1724151080000|2024-08-20 10:51:20|187758.8|187633.8|187760.4|187635.4|187760.4|187635.4|187758.8|187633.8|5
1724151100000|2024-08-20 10:51:40|187758.8|187633.8|187762.1|187637.1|187762.1|187637.1|187758.8|187633.8|2
1724151110000|2024-08-20 10:51:50|187763.2|187638.2|187762.7|187637.7|187764.7|187639.7|187759.3|187634.3|7
1724151120000|2024-08-20 10:52:00|187767.8|187642.8|187757.1|187632.1|187767.8|187642.8|187757.1|187632.1|10
1724151130000|2024-08-20 10:52:10|187758.7|187633.7|187759.9|187634.9|187760.3|187635.3|187758.7|187633.7|3
1724151140000|2024-08-20 10:52:20|187760.3|187635.3|187757.8|187632.8|187766.7|187641.7|187756.3|187631.3|9
1724151150000|2024-08-20 10:52:30|187757.3|187632.3|187758.2|187633.2|187758.2|187633.2|187756.2|187631.2|8
1724151160000|2024-08-20 10:52:40|187757.1|187632.1|187758.3|187633.3|187758.4|187633.4|187756.6|187631.6|10
1724151170000|2024-08-20 10:52:50|187757.4|187632.4|187758.7|187633.7|187758.7|187633.7|187757.4|187632.4|2
1724151180000|2024-08-20 10:53:00|187757.6|187632.6|187759.2|187634.2|187760.6|187635.6|187757.6|187632.6|7
1724151190000|2024-08-20 10:53:10|187758.4|187633.4|187771.3|187646.3|187775.7|187650.7|187757.1|187632.1|8
1724151200000|2024-08-20 10:53:20|187772.2|187647.2|187771.8|187646.8|187772.2|187647.2|187771.8|187646.8|2
1724151210000|2024-08-20 10:53:30|187769.8|187644.8|187772.7|187647.7|187773.4|187648.4|187769.8|187644.8|7
1724151220000|2024-08-20 10:53:40|187772.3|187647.3|187729.3|187604.3|187772.3|187647.3|187727.2|187602.2|15
1724151230000|2024-08-20 10:53:50|187725.3|187600.3|187721.4|187596.4|187725.3|187600.3|187721.4|187596.4|24
1724151240000|2024-08-20 10:54:00|187715.9|187590.9|187719.1|187594.1|187719.1|187594.1|187715.6|187590.6|26
1724151250000|2024-08-20 10:54:10|187719.9|187594.9|187717.4|187592.4|187719.9|187594.9|187717.4|187592.4|29
1724151260000|2024-08-20 10:54:20|187718.6|187593.6|187723.7|187598.7|187723.7|187598.7|187718.2|187593.2|31
1724151270000|2024-08-20 10:54:30|187722.6|187597.6|187731.8|187606.8|187734|187609|187719.6|187594.6|35
1724151280000|2024-08-20 10:54:40|187735.6|187610.6|187729.7|187604.7|187735.6|187610.6|187723.8|187598.8|32
1724151290000|2024-08-20 10:54:50|187726|187601|187685.3|187560.3|187731.6|187606.6|187680.3|187555.3|34
1724151300000|2024-08-20 10:55:00|187686.1|187561.1|187660.4|187535.4|187691.2|187566.2|187660.3|187535.3|15
1724151310000|2024-08-20 10:55:10|187665.2|187540.2|187661.4|187536.4|187665.2|187540.2|187661.4|187536.4|6
1724151320000|2024-08-20 10:55:20|187662.3|187537.3|187661.8|187536.8|187662.3|187537.3|187661.8|187536.8|2
1724151330000|2024-08-20 10:55:30|187660.5|187535.5|187631.1|187506.1|187661.5|187536.5|187628.6|187503.6|5
1724151340000|2024-08-20 10:55:40|187630.7|187505.7|187626.9|187501.9|187630.7|187505.7|187626.6|187501.6|5
1724151350000|2024-08-20 10:55:50|187626.7|187501.7|187589.8|187464.8|187636.6|187511.6|187585.7|187460.7|14
1724151360000|2024-08-20 10:56:00|187586.5|187461.5|187589.9|187464.9|187595.3|187470.3|187579.4|187454.4|19
1724151370000|2024-08-20 10:56:10|187594.1|187469.1|187652.1|187527.1|187661.5|187536.5|187590.2|187465.2|18
1724151380000|2024-08-20 10:56:20|187650.8|187525.8|187641.1|187516.1|187658.6|187533.6|187638|187513|25
1724151390000|2024-08-20 10:56:30|187640.3|187515.3|187618.4|187493.4|187647|187522|187615.8|187490.8|34
1724151400000|2024-08-20 10:56:40|187616.4|187491.4|187612.2|187487.2|187635|187510|187611.5|187486.5|26
1724151410000|2024-08-20 10:56:50|187611.4|187486.4|187612.4|187487.4|187612.4|187487.4|187611.4|187486.4|7
1724151420000|2024-08-20 10:57:00|187613|187488|187618|187493|187621|187496|187613|187488|9
1724151430000|2024-08-20 10:57:10|187615.8|187490.8|187614.8|187489.8|187622.3|187497.3|187613.7|187488.7|27
1724151440000|2024-08-20 10:57:20|187615.2|187490.2|187617.2|187492.2|187617.2|187492.2|187615|187490|11
1724151450000|2024-08-20 10:57:30|187616.4|187491.4|187614.5|187489.5|187617.1|187492.1|187614.5|187489.5|7
1724151460000|2024-08-20 10:57:40|187615.2|187490.2|187589.5|187464.5|187615.8|187490.8|187585|187460|10
1724151470000|2024-08-20 10:57:50|187588.3|187463.3|187588.6|187463.6|187592.5|187467.5|187586.5|187461.5|14
1724151480000|2024-08-20 10:58:00|187590.8|187465.8|187578.3|187453.3|187591.3|187466.3|187578.3|187453.3|10
1724151490000|2024-08-20 10:58:10|187577.1|187452.1|187575.7|187450.7|187577.8|187452.8|187575.7|187450.7|5
1724151500000|2024-08-20 10:58:20|187576.3|187451.3|187566.9|187441.9|187576.3|187451.3|187566.9|187441.9|4
1724151510000|2024-08-20 10:58:30|187567.1|187442.1|187562.7|187437.7|187567.6|187442.6|187562.7|187437.7|5
1724151520000|2024-08-20 10:58:40|187564.5|187439.5|187572.7|187447.7|187572.7|187447.7|187558.7|187433.7|6
1724151530000|2024-08-20 10:58:50|187571.6|187446.6|187583|187458|187591.9|187466.9|187571.6|187446.6|28
1724151540000|2024-08-20 10:59:00|187581.7|187456.7|187584.3|187459.3|187587.4|187462.4|187581|187456|36
1724151550000|2024-08-20 10:59:10|187584.2|187459.2|187635.5|187510.5|187635.5|187510.5|187583.5|187458.5|32
1724151560000|2024-08-20 10:59:20|187638.2|187513.2|187631|187506|187646.4|187521.4|187631|187506|25
1724151570000|2024-08-20 10:59:30|187632.8|187507.8|187634.3|187509.3|187637.7|187512.7|187632.8|187507.8|5
1724151580000|2024-08-20 10:59:40|187635.3|187510.3|187639.6|187514.6|187642.8|187517.8|187635.3|187510.3|4
1724151590000|2024-08-20 10:59:50|187643.7|187518.7|187639.2|187514.2|187643.7|187518.7|187636.1|187511.1|11
1724151600000|2024-08-20 11:00:00|187638.4|187513.4|187627.8|187502.8|187641|187516|187627.4|187502.4|12
1724151610000|2024-08-20 11:00:10|187627.4|187502.4|187616.3|187491.3|187627.4|187502.4|187615.5|187490.5|7
1724151620000|2024-08-20 11:00:20|187616.2|187491.2|187618.6|187493.6|187618.6|187493.6|187616.2|187491.2|11
1724151630000|2024-08-20 11:00:30|187618.3|187493.3|187619.3|187494.3|187619.5|187494.5|187616.9|187491.9|17
1724151640000|2024-08-20 11:00:40|187618.8|187493.8|187618.4|187493.4|187620|187495|187617.8|187492.8|9
1724151650000|2024-08-20 11:00:50|187618.5|187493.5|187607.2|187482.2|187618.6|187493.6|187607.2|187482.2|10
1724151660000|2024-08-20 11:01:00|187607.7|187482.7|187607.2|187482.2|187608.8|187483.8|187607.2|187482.2|5
1724151670000|2024-08-20 11:01:10|187608|187483|187608.2|187483.2|187610.8|187485.8|187607.5|187482.5|6
1724151680000|2024-08-20 11:01:20|187609.2|187484.2|187609.2|187484.2|187609.2|187484.2|187609.2|187484.2|1
1724151690000|2024-08-20 11:01:30|187608.5|187483.5|187606.9|187481.9|187609.9|187484.9|187606.8|187481.8|8
1724151700000|2024-08-20 11:01:40|187609.9|187484.9|187608.2|187483.2|187611.4|187486.4|187607.2|187482.2|7
1724151710000|2024-08-20 11:01:50|187607.9|187482.9|187609.7|187484.7|187611.2|187486.2|187585.6|187460.6|29
1724151720000|2024-08-20 11:02:00|187607.8|187482.8|187608.5|187483.5|187610.3|187485.3|187604.3|187479.3|12
1724151730000|2024-08-20 11:02:10|187607.9|187482.9|187608.7|187483.7|187610.5|187485.5|187607.1|187482.1|16
1724151740000|2024-08-20 11:02:20|187607.5|187482.5|187608.7|187483.7|187611.9|187486.9|187604.4|187479.4|15
1724151750000|2024-08-20 11:02:30|187609.5|187484.5|187609.5|187484.5|187612.4|187487.4|187606.9|187481.9|22
1724151760000|2024-08-20 11:02:40|187608.1|187483.1|187609.1|187484.1|187609.1|187484.1|187607|187482|7
1724151770000|2024-08-20 11:02:50|187608.5|187483.5|187607.2|187482.2|187614.2|187489.2|187606.5|187481.5|27
1724151780000|2024-08-20 11:03:00|187609.1|187484.1|187609.6|187484.6|187612.9|187487.9|187605.7|187480.7|25
1724151790000|2024-08-20 11:03:10|187613.5|187488.5|187610.9|187485.9|187614.6|187489.6|187607.1|187482.1|13
1724151800000|2024-08-20 11:03:20|187610|187485|187609|187484|187613.4|187488.4|187608.8|187483.8|14
1724151810000|2024-08-20 11:03:30|187613.2|187488.2|187611.4|187486.4|187613.2|187488.2|187610|187485|15
1724151820000|2024-08-20 11:03:40|187615.1|187490.1|187611.5|187486.5|187615.1|187490.1|187610.8|187485.8|9
1724151830000|2024-08-20 11:03:50|187611.9|187486.9|187612.4|187487.4|187614.5|187489.5|187610.5|187485.5|16
1724151840000|2024-08-20 11:04:00|187613.2|187488.2|187612.9|187487.9|187613.4|187488.4|187611.2|187486.2|13
1724151850000|2024-08-20 11:04:10|187610.1|187485.1|187613|187488|187615.7|187490.7|187609.3|187484.3|20
1724151860000|2024-08-20 11:04:20|187612.3|187487.3|187609.9|187484.9|187613.9|187488.9|187609.4|187484.4|12
1724151870000|2024-08-20 11:04:30|187610.6|187485.6|187611|187486|187614.4|187489.4|187609.4|187484.4|13
1724151880000|2024-08-20 11:04:40|187612|187487|187614.6|187489.6|187617.6|187492.6|187609|187484|14
1724151890000|2024-08-20 11:04:50|187614.5|187489.5|187614|187489|187614.5|187489.5|187614|187489|2
1724151900000|2024-08-20 11:05:00|187612.4|187487.4|187625.6|187500.6|187631.2|187506.2|187610.5|187485.5|18
1724151910000|2024-08-20 11:05:10|187626.3|187501.3|187630.3|187505.3|187631.9|187506.9|187626.3|187501.3|5
1724151920000|2024-08-20 11:05:20|187631.9|187506.9|187623.4|187498.4|187631.9|187506.9|187622.4|187497.4|11
1724151930000|2024-08-20 11:05:30|187622.5|187497.5|187621.9|187496.9|187624.5|187499.5|187621.8|187496.8|10
1724151940000|2024-08-20 11:05:40|187620.6|187495.6|187620.8|187495.8|187623.2|187498.2|187619.8|187494.8|10
1724151950000|2024-08-20 11:05:50|187621.5|187496.5|187622.4|187497.4|187626|187501|187621.5|187496.5|5
1724151960000|2024-08-20 11:06:00|187626.2|187501.2|187621.5|187496.5|187626.2|187501.2|187620.7|187495.7|6
1724151970000|2024-08-20 11:06:10|187621|187496|187620.6|187495.6|187621|187496|187620.6|187495.6|3
1724151980000|2024-08-20 11:06:20|187621.9|187496.9|187619.3|187494.3|187621.9|187496.9|187619.3|187494.3|4
1724151990000|2024-08-20 11:06:30|187620.3|187495.3|187621.4|187496.4|187621.5|187496.5|187620.3|187495.3|4
1724152000000|2024-08-20 11:06:40|187621.9|187496.9|187624.4|187499.4|187624.4|187499.4|187621.9|187496.9|3
1724152010000|2024-08-20 11:06:50|187623.1|187498.1|187622.3|187497.3|187623.8|187498.8|187621.6|187496.6|12
1724152020000|2024-08-20 11:07:00|187621.7|187496.7|187543.8|187418.8|187621.7|187496.7|187541|187416|25
1724152030000|2024-08-20 11:07:10|187543.7|187418.7|187537|187412|187544.3|187419.3|187536.4|187411.4|16
1724152040000|2024-08-20 11:07:20|187537.5|187412.5|187522.5|187397.5|187538.4|187413.4|187521.5|187396.5|13
1724152050000|2024-08-20 11:07:30|187521.9|187396.9|187522.7|187397.7|187522.8|187397.8|187521|187396|4
1724152060000|2024-08-20 11:07:40|187523.7|187398.7|187527.4|187402.4|187530.6|187405.6|187523.7|187398.7|15
1724152070000|2024-08-20 11:07:50|187527.9|187402.9|187526.9|187401.9|187527.9|187402.9|187526.6|187401.6|6
1724152080000|2024-08-20 11:08:00|187524.8|187399.8|187518.4|187393.4|187524.8|187399.8|187509.9|187384.9|31
1724152090000|2024-08-20 11:08:10|187517.5|187392.5|187519.3|187394.3|187520.5|187395.5|187517.3|187392.3|23
1724152100000|2024-08-20 11:08:20|187517.7|187392.7|187517|187392|187521.9|187396.9|187516.1|187391.1|21
1724152110000|2024-08-20 11:08:30|187516.3|187391.3|187516.5|187391.5|187517.4|187392.4|187512.2|187387.2|5
1724152120000|2024-08-20 11:08:40|187516.3|187391.3|187515.1|187390.1|187516.5|187391.5|187515.1|187390.1|8
1724152130000|2024-08-20 11:08:50|187515.9|187390.9|187516.2|187391.2|187516.2|187391.2|187514.9|187389.9|9
1724152140000|2024-08-20 11:09:00|187514.7|187389.7|187506.1|187381.1|187517.2|187392.2|187498.1|187373.1|26
1724152150000|2024-08-20 11:09:10|187506|187381|187504.8|187379.8|187506|187381|187501.9|187376.9|18
1724152160000|2024-08-20 11:09:20|187505.3|187380.3|187507.2|187382.2|187507.2|187382.2|187504.3|187379.3|6
1724152170000|2024-08-20 11:09:30|187507.6|187382.6|187503.3|187378.3|187507.9|187382.9|187501.7|187376.7|20
1724152180000|2024-08-20 11:09:40|187502.9|187377.9|187503.9|187378.9|187504.4|187379.4|187502.4|187377.4|12
1724152190000|2024-08-20 11:09:50|187504.5|187379.5|187503.7|187378.7|187508|187383|187501.3|187376.3|15
1724152200000|2024-08-20 11:10:00|187503.6|187378.6|187503.6|187378.6|187505.2|187380.2|187502.3|187377.3|26
1724152210000|2024-08-20 11:10:10|187504.7|187379.7|187502.9|187377.9|187504.7|187379.7|187502.7|187377.7|9
1724152220000|2024-08-20 11:10:20|187503.4|187378.4|187503.4|187378.4|187504.2|187379.2|187502.5|187377.5|13
1724152230000|2024-08-20 11:10:30|187502.6|187377.6|187506.9|187381.9|187506.9|187381.9|187502.6|187377.6|17
1724152240000|2024-08-20 11:10:40|187506.5|187381.5|187506.9|187381.9|187507.5|187382.5|187505.2|187380.2|16
1724152250000|2024-08-20 11:10:50|187506|187381|187506.6|187381.6|187507.3|187382.3|187505.7|187380.7|15
1724152260000|2024-08-20 11:11:00|187506.2|187381.2|187505.1|187380.1|187508.6|187383.6|187505.1|187380.1|23
1724152270000|2024-08-20 11:11:10|187505.2|187380.2|187521.4|187396.4|187522.6|187397.6|187505.2|187380.2|13
1724152280000|2024-08-20 11:11:20|187522|187397|187523.4|187398.4|187524.4|187399.4|187522|187397|21
1724152290000|2024-08-20 11:11:30|187522.7|187397.7|187523.3|187398.3|187523.7|187398.7|187522.1|187397.1|21
1724152300000|2024-08-20 11:11:40|187522.6|187397.6|187522.1|187397.1|187523.4|187398.4|187521.6|187396.6|15
1724152310000|2024-08-20 11:11:50|187522.9|187397.9|187522.2|187397.2|187523.8|187398.8|187520.5|187395.5|14
1724152320000|2024-08-20 11:12:00|187520.1|187395.1|187523.1|187398.1|187526.2|187401.2|187520.1|187395.1|18
1724152330000|2024-08-20 11:12:10|187521.5|187396.5|187529.5|187404.5|187536.1|187411.1|187520.3|187395.3|22
1724152340000|2024-08-20 11:12:20|187528.7|187403.7|187530.5|187405.5|187531.5|187406.5|187528.3|187403.3|19
1724152350000|2024-08-20 11:12:30|187531.8|187406.8|187495.5|187370.5|187531.8|187406.8|187494.8|187369.8|20
1724152360000|2024-08-20 11:12:40|187492.4|187367.4|187495.4|187370.4|187498.8|187373.8|187492.2|187367.2|23
1724152370000|2024-08-20 11:12:50|187492.2|187367.2|187495.2|187370.2|187495.4|187370.4|187492.1|187367.1|18
1724152380000|2024-08-20 11:13:00|187495.9|187370.9|187495.5|187370.5|187496|187371|187495|187370|16
1724152390000|2024-08-20 11:13:10|187494.9|187369.9|187495.8|187370.8|187496.2|187371.2|187490.4|187365.4|18
1724152400000|2024-08-20 11:13:20|187491.2|187366.2|187509.9|187384.9|187513.2|187388.2|187490.4|187365.4|21
1724152420000|2024-08-20 11:13:40|187509.8|187384.8|187497|187372|187516.6|187391.6|187494.1|187369.1|24
1724152430000|2024-08-20 11:13:50|187497.7|187372.7|187497.9|187372.9|187497.9|187372.9|187497.7|187372.7|2
1724152440000|2024-08-20 11:14:00|187498.6|187373.6|187496.9|187371.9|187498.6|187373.6|187496.1|187371.1|6
1724152450000|2024-08-20 11:14:10|187496.6|187371.6|187499.2|187374.2|187499.2|187374.2|187496.6|187371.6|10
1724152460000|2024-08-20 11:14:20|187497.5|187372.5|187496.3|187371.3|187498.4|187373.4|187496.3|187371.3|20
1724152470000|2024-08-20 11:14:30|187495.8|187370.8|187500.1|187375.1|187500.3|187375.3|187495.8|187370.8|16
1724152480000|2024-08-20 11:14:40|187499.8|187374.8|187499.4|187374.4|187499.8|187374.8|187499.4|187374.4|2
1724152490000|2024-08-20 11:14:50|187500|187375|187500|187375|187500.6|187375.6|187499|187374|8
1724152500000|2024-08-20 11:15:00|187497.5|187372.5|187495.9|187370.9|187497.5|187372.5|187495.9|187370.9|5
1724152510000|2024-08-20 11:15:10|187495.2|187370.2|187476.2|187351.2|187495.2|187370.2|187474.5|187349.5|18
1724152520000|2024-08-20 11:15:20|187474.9|187349.9|187476.4|187351.4|187477.2|187352.2|187474.3|187349.3|8
1724152530000|2024-08-20 11:15:30|187476.2|187351.2|187475.7|187350.7|187476.3|187351.3|187473.4|187348.4|12
1724152540000|2024-08-20 11:15:40|187475|187350|187475.3|187350.3|187478.1|187353.1|187456.2|187331.2|18
1724152550000|2024-08-20 11:15:50|187474.9|187349.9|187473.7|187348.7|187475|187350|187473.7|187348.7|5
1724152560000|2024-08-20 11:16:00|187474.7|187349.7|187481.1|187356.1|187481.1|187356.1|187474.7|187349.7|6
1724152570000|2024-08-20 11:16:10|187480.7|187355.7|187489.8|187364.8|187494.6|187369.6|187480.7|187355.7|13
1724152580000|2024-08-20 11:16:20|187489|187364|187491.3|187366.3|187492.7|187367.7|187488.9|187363.9|18
1724152590000|2024-08-20 11:16:30|187489.7|187364.7|187492.4|187367.4|187494.8|187369.8|187489.4|187364.4|20
1724152600000|2024-08-20 11:16:40|187493|187368|187489.6|187364.6|187508.5|187383.5|187489.6|187364.6|20
1724152610000|2024-08-20 11:16:50|187491.7|187366.7|187484.8|187359.8|187491.7|187366.7|187483.1|187358.1|21
1724152620000|2024-08-20 11:17:00|187484.1|187359.1|187480.2|187355.2|187485.9|187360.9|187479.5|187354.5|12
1724152630000|2024-08-20 11:17:10|187480.7|187355.7|187475.8|187350.8|187481.7|187356.7|187475|187350|17
1724152640000|2024-08-20 11:17:20|187472.1|187347.1|187472.4|187347.4|187475.7|187350.7|187472.1|187347.1|12
1724152650000|2024-08-20 11:17:30|187473|187348|187474.8|187349.8|187478.5|187353.5|187473|187348|4
1724152660000|2024-08-20 11:17:40|187474.7|187349.7|187474.4|187349.4|187480.9|187355.9|187474.4|187349.4|4
1724152670000|2024-08-20 11:17:50|187473|187348|187472.4|187347.4|187473|187348|187470.9|187345.9|7
1724152680000|2024-08-20 11:18:00|187472.1|187347.1|187472.2|187347.2|187472.2|187347.2|187471.4|187346.4|3
1724152690000|2024-08-20 11:18:10|187478.2|187353.2|187474.5|187349.5|187478.2|187353.2|187474.5|187349.5|5
1724152700000|2024-08-20 11:18:20|187473|187348|187472.5|187347.5|187475.7|187350.7|187471.8|187346.8|5
1724152710000|2024-08-20 11:18:30|187471.9|187346.9|187476.6|187351.6|187480.5|187355.5|187471.9|187346.9|7
1724152720000|2024-08-20 11:18:40|187475.6|187350.6|187477.4|187352.4|187482.7|187357.7|187475.6|187350.6|15
1724152730000|2024-08-20 11:18:50|187476.8|187351.8|187477.3|187352.3|187481.2|187356.2|187476.4|187351.4|17
1724152740000|2024-08-20 11:19:00|187480.9|187355.9|187478.6|187353.6|187483.2|187358.2|187477.5|187352.5|9
1724152750000|2024-08-20 11:19:10|187476.4|187351.4|187477.7|187352.7|187482.3|187357.3|187476.4|187351.4|6
1724152760000|2024-08-20 11:19:20|187476.8|187351.8|187477.3|187352.3|187482.2|187357.2|187476.8|187351.8|3
1724152770000|2024-08-20 11:19:30|187474.5|187349.5|187474.5|187349.5|187474.5|187349.5|187474.5|187349.5|1
1724152780000|2024-08-20 11:19:40|187473.5|187348.5|187473.5|187348.5|187473.5|187348.5|187473.5|187348.5|1
1724152790000|2024-08-20 11:19:50|187471.7|187346.7|187473.9|187348.9|187475.6|187350.6|187471.7|187346.7|5
1724152800000|2024-08-20 11:20:00|187474.7|187349.7|187474.7|187349.7|187474.7|187349.7|187474.7|187349.7|1
1724152810000|2024-08-20 11:20:10|187482|187357|187548|187423|187555.7|187430.7|187482|187357|11
1724152820000|2024-08-20 11:20:20|187548.8|187423.8|187549.9|187424.9|187549.9|187424.9|187548.3|187423.3|6
1724152830000|2024-08-20 11:20:30|187549.2|187424.2|187549.3|187424.3|187550.1|187425.1|187549.2|187424.2|6
1724152840000|2024-08-20 11:20:40|187548.6|187423.6|187548.6|187423.6|187549.3|187424.3|187548.6|187423.6|3
1724152850000|2024-08-20 11:20:50|187549.1|187424.1|187550.3|187425.3|187550.9|187425.9|187549.1|187424.1|7
1724152860000|2024-08-20 11:21:00|187550.9|187425.9|187549.6|187424.6|187551|187426|187549.6|187424.6|4
1724152870000|2024-08-20 11:21:10|187550.2|187425.2|187551.3|187426.3|187551.3|187426.3|187550.1|187425.1|5
1724152880000|2024-08-20 11:21:20|187550.5|187425.5|187549|187424|187550.5|187425.5|187547.7|187422.7|7
1724152890000|2024-08-20 11:21:30|187548.5|187423.5|187549.1|187424.1|187552.8|187427.8|187548.5|187423.5|6
1724152900000|2024-08-20 11:21:40|187549|187424|187549|187424|187549.8|187424.8|187549|187424|6
1724152910000|2024-08-20 11:21:50|187548.8|187423.8|187546.3|187421.3|187549|187424|187546.3|187421.3|7
1724152920000|2024-08-20 11:22:00|187546.2|187421.2|187546.2|187421.2|187546.2|187421.2|187546.2|187421.2|1
1724152930000|2024-08-20 11:22:10|187545.6|187420.6|187545.9|187420.9|187546.7|187421.7|187544.5|187419.5|6
1724152940000|2024-08-20 11:22:20|187547.5|187422.5|187547.9|187422.9|187551.7|187426.7|187547.5|187422.5|4
1724152960000|2024-08-20 11:22:40|187546.3|187421.3|187547.3|187422.3|187547.3|187422.3|187546.3|187421.3|2
1724152970000|2024-08-20 11:22:50|187546.4|187421.4|187546.4|187421.4|187546.4|187421.4|187545.9|187420.9|3
1724152980000|2024-08-20 11:23:00|187547.2|187422.2|187547|187422|187547.2|187422.2|187546.6|187421.6|3
1724152990000|2024-08-20 11:23:10|187546.4|187421.4|187548.7|187423.7|187548.7|187423.7|187546.4|187421.4|5
1724153000000|2024-08-20 11:23:20|187549.6|187424.6|187550.4|187425.4|187550.4|187425.4|187549.6|187424.6|2
1724153010000|2024-08-20 11:23:30|187548.8|187423.8|187548.6|187423.6|187549.7|187424.7|187547.8|187422.8|7
1724153030000|2024-08-20 11:23:50|187547.5|187422.5|187557.1|187432.1|187561|187436|187547.5|187422.5|11
1724153040000|2024-08-20 11:24:00|187559.9|187434.9|187553.9|187428.9|187559.9|187434.9|187550.7|187425.7|12
1724153050000|2024-08-20 11:24:10|187553.2|187428.2|187553.8|187428.8|187554.1|187429.1|187553.2|187428.2|7
1724153060000|2024-08-20 11:24:20|187559.4|187434.4|187553.8|187428.8|187559.5|187434.5|187553.5|187428.5|8
1724153080000|2024-08-20 11:24:40|187553.4|187428.4|187553.9|187428.9|187553.9|187428.9|187553.4|187428.4|2
1724153090000|2024-08-20 11:24:50|187551.1|187426.1|187551|187426|187552|187427|187550.6|187425.6|10
1724153100000|2024-08-20 11:25:00|187552|187427|187552.7|187427.7|187554|187429|187551.1|187426.1|12
1724153110000|2024-08-20 11:25:10|187552.5|187427.5|187578.2|187453.2|187580.7|187455.7|187552.5|187427.5|14
1724153120000|2024-08-20 11:25:20|187577.6|187452.6|187621.8|187496.8|187626.6|187501.6|187577.6|187452.6|16
1724153130000|2024-08-20 11:25:30|187625.7|187500.7|187622|187497|187625.7|187500.7|187621.9|187496.9|8
1724153140000|2024-08-20 11:25:40|187621.3|187496.3|187621.8|187496.8|187622.8|187497.8|187621.3|187496.3|8
1724153150000|2024-08-20 11:25:50|187622.5|187497.5|187622.8|187497.8|187627.5|187502.5|187622|187497|10
1724153160000|2024-08-20 11:26:00|187623.5|187498.5|187629.7|187504.7|187629.7|187504.7|187621.2|187496.2|14
1724153170000|2024-08-20 11:26:10|187626.2|187501.2|187624.7|187499.7|187632.6|187507.6|187624.2|187499.2|16
1724153180000|2024-08-20 11:26:20|187625.4|187500.4|187626.3|187501.3|187627.1|187502.1|187625|187500|11
1724153190000|2024-08-20 11:26:30|187627.1|187502.1|187627.2|187502.2|187627.2|187502.2|187626.3|187501.3|3
1724153200000|2024-08-20 11:26:40|187626.4|187501.4|187628.1|187503.1|187628.6|187503.6|187625.9|187500.9|15
1724153210000|2024-08-20 11:26:50|187627.4|187502.4|187627.8|187502.8|187633.2|187508.2|187627.4|187502.4|7
1724153220000|2024-08-20 11:27:00|187628.3|187503.3|187627.6|187502.6|187633|187508|187627.6|187502.6|12
1724153230000|2024-08-20 11:27:10|187628.4|187503.4|187627.4|187502.4|187633.1|187508.1|187623.8|187498.8|14
1724153240000|2024-08-20 11:27:20|187626.3|187501.3|187627.1|187502.1|187632.6|187507.6|187625.6|187500.6|4
1724153250000|2024-08-20 11:27:30|187625.1|187500.1|187627.2|187502.2|187633.5|187508.5|187625.1|187500.1|5
1724153260000|2024-08-20 11:27:40|187627.1|187502.1|187652.6|187527.6|187657.3|187532.3|187625.9|187500.9|6
1724153270000|2024-08-20 11:27:50|187651.9|187526.9|187653.3|187528.3|187653.3|187528.3|187651.9|187526.9|3
1724153280000|2024-08-20 11:28:00|187651.9|187526.9|187645.3|187520.3|187651.9|187526.9|187644.5|187519.5|8
1724153290000|2024-08-20 11:28:10|187644.5|187519.5|187645.6|187520.6|187645.7|187520.7|187644.5|187519.5|5
1724153300000|2024-08-20 11:28:20|187650.4|187525.4|187659|187534|187665.9|187540.9|187644.6|187519.6|16
1724153310000|2024-08-20 11:28:30|187660.2|187535.2|187659.1|187534.1|187660.2|187535.2|187659.1|187534.1|10
1724153320000|2024-08-20 11:28:40|187658.2|187533.2|187659|187534|187659.4|187534.4|187657.6|187532.6|13
1724153330000|2024-08-20 11:28:50|187659.8|187534.8|187655.3|187530.3|187659.8|187534.8|187653.9|187528.9|16
1724153340000|2024-08-20 11:29:00|187655.7|187530.7|187718.2|187593.2|187720.5|187595.5|187653.7|187528.7|25
1724153350000|2024-08-20 11:29:10|187717.2|187592.2|187715.8|187590.8|187719.7|187594.7|187711.9|187586.9|24
1724153360000|2024-08-20 11:29:20|187716.6|187591.6|187734.3|187609.3|187736.7|187611.7|187716.6|187591.6|12
1724153370000|2024-08-20 11:29:30|187734.7|187609.7|187805.3|187680.3|187805.3|187680.3|187725.2|187600.2|16
1724153380000|2024-08-20 11:29:40|187807.1|187682.1|187808.8|187683.8|187809.7|187684.7|187805.2|187680.2|14
1724153390000|2024-08-20 11:29:50|187807.1|187682.1|187808.4|187683.4|187808.9|187683.9|187806.8|187681.8|10
1724153400000|2024-08-20 11:30:00|187810.1|187685.1|187768|187643|187810.1|187685.1|187765|187640|18
1724153410000|2024-08-20 11:30:10|187766.1|187641.1|187757.6|187632.6|187770.5|187645.5|187757.6|187632.6|19
1724153420000|2024-08-20 11:30:20|187758|187633|187744.6|187619.6|187758|187633|187742.7|187617.7|18
1724153430000|2024-08-20 11:30:30|187743.6|187618.6|187744.4|187619.4|187746.9|187621.9|187743.6|187618.6|8
1724153440000|2024-08-20 11:30:40|187746.6|187621.6|187705|187580|187746.6|187621.6|187703.4|187578.4|10
1724153450000|2024-08-20 11:30:50|187706|187581|187683.9|187558.9|187711.8|187586.8|187677.5|187552.5|19
1724153460000|2024-08-20 11:31:00|187684|187559|187683|187558|187685.7|187560.7|187683|187558|5
1724153470000|2024-08-20 11:31:10|187684.4|187559.4|187684.7|187559.7|187686|187561|187683.9|187558.9|10
1724153480000|2024-08-20 11:31:20|187684.5|187559.5|187703.4|187578.4|187705.4|187580.4|187684.5|187559.5|17
1724153490000|2024-08-20 11:31:30|187702.6|187577.6|187706.4|187581.4|187707.6|187582.6|187702.6|187577.6|13
1724153500000|2024-08-20 11:31:40|187707.1|187582.1|187742.9|187617.9|187744.1|187619.1|187707.1|187582.1|18
1724153510000|2024-08-20 11:31:50|187739.9|187614.9|187738.3|187613.3|187742|187617|187738.3|187613.3|14
1724153520000|2024-08-20 11:32:00|187738.2|187613.2|187746.2|187621.2|187749|187624|187738.2|187613.2|10
1724153530000|2024-08-20 11:32:10|187747.5|187622.5|187747.5|187622.5|187747.8|187622.8|187746.3|187621.3|8
1724153540000|2024-08-20 11:32:20|187746.8|187621.8|187779.9|187654.9|187793.6|187668.6|187746.8|187621.8|24
1724153550000|2024-08-20 11:32:30|187780.6|187655.6|187780.1|187655.1|187782|187657|187778.4|187653.4|6
1724153560000|2024-08-20 11:32:40|187781.1|187656.1|187826.7|187701.7|187830|187705|187760.5|187635.5|25
1724153570000|2024-08-20 11:32:50|187829|187704|187867.7|187742.7|187867.7|187742.7|187818.3|187693.3|31
1724153580000|2024-08-20 11:33:00|187865.3|187740.3|187857.4|187732.4|187872.4|187747.4|187851.5|187726.5|25
1724153590000|2024-08-20 11:33:10|187856.9|187731.9|187864.7|187739.7|187867.1|187742.1|187852|187727|13
1724153600000|2024-08-20 11:33:20|187861.8|187736.8|187890.3|187765.3|187909.6|187784.6|187861.8|187736.8|11
1724153610000|2024-08-20 11:33:30|187898.8|187773.8|187929.3|187804.3|187929.8|187804.8|187895.1|187770.1|24
1724153620000|2024-08-20 11:33:40|187928.4|187803.4|187936.4|187811.4|187955.4|187830.4|187918.9|187793.9|22
1724153630000|2024-08-20 11:33:50|187937|187812|187968.4|187843.4|187973.1|187848.1|187936.2|187811.2|18
1724153640000|2024-08-20 11:34:00|187967.6|187842.6|188141.7|188016.7|188148.3|188023.3|187963.4|187838.4|23
1724153650000|2024-08-20 11:34:10|188140.3|188015.3|188133.4|188008.4|188144.9|188019.9|188092.3|187967.3|32
1724153660000|2024-08-20 11:34:20|188134.2|188009.2|188114|187989|188134.2|188009.2|188110.1|187985.1|13
1724153670000|2024-08-20 11:34:30|188110.2|187985.2|188118.7|187993.7|188118.7|187993.7|188110.2|187985.2|8
1724153680000|2024-08-20 11:34:40|188119.5|187994.5|188156.8|188031.8|188170.7|188045.7|188119.5|187994.5|26
1724153690000|2024-08-20 11:34:50|188158.6|188033.6|188136.8|188011.8|188164.9|188039.9|188131.1|188006.1|20
1724153700000|2024-08-20 11:35:00|188142.2|188017.2|188136.1|188011.1|188142.2|188017.2|188131.7|188006.7|14
1724153710000|2024-08-20 11:35:10|188135.3|188010.3|188137.9|188012.9|188137.9|188012.9|188132.1|188007.1|15
1724153720000|2024-08-20 11:35:20|188136.9|188011.9|188142.1|188017.1|188142.1|188017.1|188135.2|188010.2|10
1724153730000|2024-08-20 11:35:30|188139.7|188014.7|188124.3|187999.3|188142.1|188017.1|188121.8|187996.8|14
1724153740000|2024-08-20 11:35:40|188124.8|187999.8|188048.5|187923.5|188125.7|188000.7|188043.6|187918.6|18
1724153750000|2024-08-20 11:35:50|188043|187918|188048.2|187923.2|188048.2|187923.2|188038.2|187913.2|12
1724153760000|2024-08-20 11:36:00|188047.8|187922.8|188048.6|187923.6|188050.6|187925.6|188046.9|187921.9|9
1724153770000|2024-08-20 11:36:10|188046.8|187921.8|188048.6|187923.6|188048.6|187923.6|188046.8|187921.8|5
1724153780000|2024-08-20 11:36:20|188047.4|187922.4|188049.5|187924.5|188049.8|187924.8|188046.8|187921.8|9
1724153790000|2024-08-20 11:36:30|188049.2|187924.2|188026.3|187901.3|188049.9|187924.9|188012.4|187887.4|9
1724153800000|2024-08-20 11:36:40|188026.9|187901.9|188027.4|187902.4|188027.4|187902.4|188026.2|187901.2|4
1724153810000|2024-08-20 11:36:50|188026.7|187901.7|188032.8|187907.8|188038.1|187913.1|188026.2|187901.2|11
1724153820000|2024-08-20 11:37:00|188030.8|187905.8|188032.3|187907.3|188032.3|187907.3|188028.9|187903.9|13
1724153830000|2024-08-20 11:37:10|188031.5|187906.5|188030.6|187905.6|188031.8|187906.8|188030.5|187905.5|4
1724153840000|2024-08-20 11:37:20|188031.5|187906.5|188033.8|187908.8|188033.8|187908.8|188030.7|187905.7|5
1724153860000|2024-08-20 11:37:40|188030.9|187905.9|188021.9|187896.9|188030.9|187905.9|188021.9|187896.9|4
1724153870000|2024-08-20 11:37:50|188022.2|187897.2|188024.9|187899.9|188026.9|187901.9|188022.2|187897.2|4
1724153880000|2024-08-20 11:38:00|188024.8|187899.8|188024|187899|188024.8|187899.8|188024|187899|2
1724153890000|2024-08-20 11:38:10|188024.2|187899.2|187997|187872|188024.2|187899.2|187990.9|187865.9|8
1724153900000|2024-08-20 11:38:20|187992.8|187867.8|187989|187864|187992.8|187867.8|187986.6|187861.6|3
1724153910000|2024-08-20 11:38:30|187988.2|187863.2|187988.6|187863.6|187990|187865|187986.9|187861.9|8
1724153920000|2024-08-20 11:38:40|187990|187865|187992.4|187867.4|187994.4|187869.4|187987.4|187862.4|9
1724153930000|2024-08-20 11:38:50|187994.3|187869.3|187994.2|187869.2|187994.3|187869.3|187992.1|187867.1|6
1724153940000|2024-08-20 11:39:00|187992.4|187867.4|187994.1|187869.1|187994.2|187869.2|187992.4|187867.4|4
1724153950000|2024-08-20 11:39:10|187991.8|187866.8|187997.3|187872.3|187998.2|187873.2|187991.8|187866.8|9
1724153960000|2024-08-20 11:39:20|187990.4|187865.4|187880.7|187755.7|187990.4|187865.4|187880.5|187755.5|29
1724153970000|2024-08-20 11:39:30|187884.3|187759.3|187883.8|187758.8|187886.8|187761.8|187883.8|187758.8|4
1724153980000|2024-08-20 11:39:40|187884.2|187759.2|187892.3|187767.3|187892.3|187767.3|187884.2|187759.2|4
1724153990000|2024-08-20 11:39:50|187892.2|187767.2|187889.8|187764.8|187892.2|187767.2|187881.4|187756.4|12
1724154000000|2024-08-20 11:40:00|187887.5|187762.5|187846.8|187721.8|187889.1|187764.1|187846.8|187721.8|11
1724154010000|2024-08-20 11:40:10|187845.6|187720.6|187880.1|187755.1|187884.5|187759.5|187845.6|187720.6|18
1724154020000|2024-08-20 11:40:20|187877.1|187752.1|187890.2|187765.2|187891.9|187766.9|187877.1|187752.1|20
1724154030000|2024-08-20 11:40:30|187889.6|187764.6|187888.6|187763.6|187889.6|187764.6|187884.9|187759.9|15
1724154040000|2024-08-20 11:40:40|187884.7|187759.7|187885.7|187760.7|187888.8|187763.8|187884.6|187759.6|6
1724154050000|2024-08-20 11:40:50|187882.1|187757.1|187882.3|187757.3|187882.3|187757.3|187882.1|187757.1|2
1724154060000|2024-08-20 11:41:00|187882.9|187757.9|187900.4|187775.4|187900.6|187775.6|187882.9|187757.9|20
1724154070000|2024-08-20 11:41:10|187898.7|187773.7|187897|187772|187900.1|187775.1|187897|187772|7
1724154080000|2024-08-20 11:41:20|187895.4|187770.4|187916.1|187791.1|187948.2|187823.2|187894.6|187769.6|24
1724154090000|2024-08-20 11:41:30|187917.6|187792.6|187913.2|187788.2|187917.6|187792.6|187911.7|187786.7|32
1724154100000|2024-08-20 11:41:40|187913.7|187788.7|187910.5|187785.5|187914.1|187789.1|187908.9|187783.9|19
1724154110000|2024-08-20 11:41:50|187909.5|187784.5|187910.9|187785.9|187911.7|187786.7|187907.9|187782.9|17
1724154120000|2024-08-20 11:42:00|187909.6|187784.6|187962.9|187837.9|187993.3|187868.3|187908.7|187783.7|22
1724154130000|2024-08-20 11:42:10|187962.5|187837.5|187899.3|187774.3|187962.5|187837.5|187889.6|187764.6|25
1724154140000|2024-08-20 11:42:20|187893.9|187768.9|187880.7|187755.7|187906.7|187781.7|187880.7|187755.7|19
1724154150000|2024-08-20 11:42:30|187884.3|187759.3|187880|187755|187886.7|187761.7|187879.6|187754.6|6
1724154160000|2024-08-20 11:42:40|187881|187756|187881|187756|187881|187756|187881|187756|1
1724154180000|2024-08-20 11:43:00|187882.6|187757.6|187888|187763|187895.7|187770.7|187880.3|187755.3|15
1724154190000|2024-08-20 11:43:10|187889.8|187764.8|187894.2|187769.2|187894.2|187769.2|187887.9|187762.9|8
1724154200000|2024-08-20 11:43:20|187894|187769|187898.4|187773.4|187898.5|187773.5|187893.6|187768.6|6
1724154210000|2024-08-20 11:43:30|187894.3|187769.3|187898.2|187773.2|187899.5|187774.5|187893.2|187768.2|8
1724154220000|2024-08-20 11:43:40|187898.3|187773.3|187897.2|187772.2|187898.3|187773.3|187897.2|187772.2|3
1724154230000|2024-08-20 11:43:50|187895.8|187770.8|187897|187772|187897.4|187772.4|187890.4|187765.4|7
1724154240000|2024-08-20 11:44:00|187890.8|187765.8|187896.8|187771.8|187897.4|187772.4|187890.8|187765.8|5
1724154250000|2024-08-20 11:44:10|187898.3|187773.3|187890.4|187765.4|187898.3|187773.3|187886.3|187761.3|13
1724154260000|2024-08-20 11:44:20|187890.1|187765.1|187893.3|187768.3|187893.6|187768.6|187890.1|187765.1|12
1724154270000|2024-08-20 11:44:30|187892.9|187767.9|187889.6|187764.6|187893.3|187768.3|187889.6|187764.6|4
1724154280000|2024-08-20 11:44:40|187887.9|187762.9|187877.9|187752.9|187890.2|187765.2|187873.9|187748.9|21
1724154290000|2024-08-20 11:44:50|187874.8|187749.8|187820.5|187695.5|187874.8|187749.8|187817.5|187692.5|32
1724154300000|2024-08-20 11:45:00|187822.9|187697.9|187823.6|187698.6|187825.1|187700.1|187822.9|187697.9|4
1724154310000|2024-08-20 11:45:10|187825.8|187700.8|187823.7|187698.7|187826|187701|187823.7|187698.7|5
1724154320000|2024-08-20 11:45:20|187826|187701|187824.5|187699.5|187826|187701|187824.5|187699.5|2
1724154330000|2024-08-20 11:45:30|187824.6|187699.6|187825.2|187700.2|187826.1|187701.1|187821.1|187696.1|10
1724154340000|2024-08-20 11:45:40|187823.1|187698.1|187843.2|187718.2|187855.4|187730.4|187823.1|187698.1|13
1724154350000|2024-08-20 11:45:50|187844.3|187719.3|187842.9|187717.9|187844.3|187719.3|187840.6|187715.6|19
1724154360000|2024-08-20 11:46:00|187852.2|187727.2|187840.8|187715.8|187854.1|187729.1|187839.4|187714.4|25
1724154370000|2024-08-20 11:46:10|187840.7|187715.7|187862.1|187737.1|187862.1|187737.1|187840.3|187715.3|17
1724154380000|2024-08-20 11:46:20|187860.5|187735.5|187858.8|187733.8|187862.1|187737.1|187855.6|187730.6|5
1724154390000|2024-08-20 11:46:30|187860.3|187735.3|187858.7|187733.7|187860.3|187735.3|187858.7|187733.7|2
1724154400000|2024-08-20 11:46:40|187858.5|187733.5|187861.3|187736.3|187861.3|187736.3|187858.5|187733.5|6
1724154410000|2024-08-20 11:46:50|187885.7|187760.7|187889.5|187764.5|187891.3|187766.3|187883.8|187758.8|16
1724154420000|2024-08-20 11:47:00|187888.1|187763.1|187886.6|187761.6|187889.6|187764.6|187885.1|187760.1|21
1724154430000|2024-08-20 11:47:10|187886.9|187761.9|187889.9|187764.9|187889.9|187764.9|187886.2|187761.2|18
1724154440000|2024-08-20 11:47:20|187890.1|187765.1|187889.2|187764.2|187890.1|187765.1|187887.2|187762.2|12
1724154450000|2024-08-20 11:47:30|187888.1|187763.1|187889.3|187764.3|187889.3|187764.3|187886.5|187761.5|4
1724154460000|2024-08-20 11:47:40|187888.2|187763.2|187858.4|187733.4|187889.4|187764.4|187858.4|187733.4|16
1724154470000|2024-08-20 11:47:50|187857.8|187732.8|187873.9|187748.9|187875.5|187750.5|187848.2|187723.2|17
1724154480000|2024-08-20 11:48:00|187869.5|187744.5|187863.1|187738.1|187871.1|187746.1|187860.6|187735.6|20
1724154490000|2024-08-20 11:48:10|187862.9|187737.9|187874|187749|187876.8|187751.8|187862.9|187737.9|8
1724154500000|2024-08-20 11:48:20|187872.6|187747.6|187870.3|187745.3|187872.6|187747.6|187869.6|187744.6|5
1724154510000|2024-08-20 11:48:30|187869.7|187744.7|187853.6|187728.6|187869.7|187744.7|187849.5|187724.5|28
1724154520000|2024-08-20 11:48:40|187855|187730|187853.8|187728.8|187857.4|187732.4|187852.6|187727.6|27
1724154530000|2024-08-20 11:48:50|187856.7|187731.7|187854.9|187729.9|187858.7|187733.7|187852.2|187727.2|37
1724154540000|2024-08-20 11:49:00|187853.6|187728.6|187855.7|187730.7|187856.5|187731.5|187851.7|187726.7|35
1724154550000|2024-08-20 11:49:10|187855.1|187730.1|187858.9|187733.9|187861.7|187776.4|187826.4|187726.9|38
1724154560000|2024-08-20 11:49:20|187859.1|187734.1|187860.9|187735.9|187866.9|187782.2|187824.9|187727.6|28
1724154570000|2024-08-20 11:49:30|187859.8|187734.8|187862.7|187737.7|187863.9|187781.6|187831.6|187732.8|27
1724154580000|2024-08-20 11:49:40|187863.4|187738.4|187829.2|187779.2|187864.7|187781.8|187828.9|187732.7|38
1724154590000|2024-08-20 11:49:50|187863.2|187738.2|187868|187743|187869|187783.7|187833.7|187738.2|8
1724154600000|2024-08-20 11:50:00|187866.8|187741.8|187871.3|187746.3|187871.3|187746.3|187866.8|187741.8|8
1724154610000|2024-08-20 11:50:10|187870.4|187745.4|187870.8|187745.8|187870.8|187745.8|187868.4|187743.4|6
1724154620000|2024-08-20 11:50:20|187870.6|187745.6|187868.8|187743.8|187871|187746|187867.7|187742.7|19
1724154630000|2024-08-20 11:50:30|187867.8|187742.8|187868.6|187743.6|187869.7|187744.7|187867.3|187742.3|14
1724154640000|2024-08-20 11:50:40|187868.9|187743.9|187891.1|187766.1|187891.7|187766.7|187868.7|187743.7|29
1724154650000|2024-08-20 11:50:50|187893.1|187768.1|187889.2|187764.2|187893.1|187768.1|187887.5|187762.5|29
1724154660000|2024-08-20 11:51:00|187890.8|187765.8|187903.2|187778.2|187914.9|187789.9|187890.8|187765.8|13
1724154670000|2024-08-20 11:51:10|187907.6|187782.6|187902.7|187777.7|187907.6|187782.6|187902|187777|10
1724154680000|2024-08-20 11:51:20|187907.5|187782.5|187903.1|187778.1|187907.6|187782.6|187902.7|187777.7|15
1724154690000|2024-08-20 11:51:30|187907.6|187782.6|187903.5|187778.5|187908.6|187783.6|187900.6|187775.6|15
1724154700000|2024-08-20 11:51:40|187902.2|187777.2|187902.2|187777.2|187908.5|187783.5|187902|187777|7
1724154710000|2024-08-20 11:51:50|187902.1|187777.1|187903|187778|187908|187783|187899.8|187774.8|13
1724154720000|2024-08-20 11:52:00|187902.4|187777.4|187901.9|187776.9|187903.3|187778.3|187901.9|187776.9|4
1724154730000|2024-08-20 11:52:10|187902.7|187777.7|187902|187777|187902.7|187777.7|187901.7|187776.7|4
1724154740000|2024-08-20 11:52:20|187901.4|187776.4|187900.9|187775.9|187902.4|187777.4|187900.9|187775.9|6
1724154760000|2024-08-20 11:52:40|187901.5|187776.5|187917.3|187792.3|187918|187793|187901.5|187776.5|8
1724154770000|2024-08-20 11:52:50|187918.5|187793.5|187913.5|187788.5|187918.5|187793.5|187912.8|187787.8|8
1724154780000|2024-08-20 11:53:00|187914.2|187789.2|187891.1|187766.1|187914.2|187789.2|187886.1|187761.1|35
1724154790000|2024-08-20 11:53:10|187889.6|187764.6|187886|187761|187892.2|187767.2|187885.8|187760.8|23
1724154800000|2024-08-20 11:53:20|187887.2|187762.2|187888.8|187763.8|187890.4|187765.4|187885.2|187760.2|19
1724154810000|2024-08-20 11:53:30|187888.9|187763.9|187873.6|187748.6|187888.9|187763.9|187872.6|187747.6|5
1724154820000|2024-08-20 11:53:40|187874.1|187749.1|187874|187749|187874.1|187749.1|187873.2|187748.2|3
1724154830000|2024-08-20 11:53:50|187873.3|187748.3|187874.3|187749.3|187881|187756|187873.3|187748.3|15
1724154840000|2024-08-20 11:54:00|187873|187748|187873.5|187748.5|187873.5|187748.5|187872.6|187747.6|7
1724154850000|2024-08-20 11:54:10|187873.4|187748.4|187872.8|187747.8|187873.4|187748.4|187871.3|187746.3|8
1724154860000|2024-08-20 11:54:20|187871.8|187746.8|187872.9|187747.9|187874|187749|187866.2|187741.2|18
1724154870000|2024-08-20 11:54:30|187872.2|187747.2|187871.2|187746.2|187873.6|187748.6|187867.7|187742.7|23
1724154880000|2024-08-20 11:54:40|187871.7|187746.7|187872.1|187747.1|187872.5|187747.5|187870.2|187745.2|12
1724154890000|2024-08-20 11:54:50|187872.4|187747.4|187866.7|187741.7|187872.4|187747.4|187865.7|187740.7|22
1724154900000|2024-08-20 11:55:00|187864.5|187739.5|187861.7|187736.7|187864.5|187739.5|187858|187733|12
1724154910000|2024-08-20 11:55:10|187861.3|187736.3|187857.4|187732.4|187861.3|187736.3|187857.1|187732.1|15
1724154920000|2024-08-20 11:55:20|187858.8|187733.8|187857.8|187732.8|187858.8|187733.8|187857.8|187732.8|4
1724154930000|2024-08-20 11:55:30|187857.1|187732.1|187857.1|187732.1|187859.7|187734.7|187856.7|187731.7|16
1724154940000|2024-08-20 11:55:40|187859.3|187734.3|187817.2|187692.2|187860.1|187735.1|187815.5|187690.5|34
1724154950000|2024-08-20 11:55:50|187817.3|187692.3|187782.4|187732.4|187820|187732.4|187782.4|187688.1|23
1724154960000|2024-08-20 11:56:00|187818|187693|187822.6|187697.6|187825.3|187734.6|187781.2|187687.9|30
1724154970000|2024-08-20 11:56:10|187825.6|187700.6|187818.4|187693.4|187826.5|187740|187785.6|187689.8|23
1724154980000|2024-08-20 11:56:20|187816.9|187691.9|187816.2|187691.2|187816.9|187691.9|187813.3|187688.3|8
1724154990000|2024-08-20 11:56:30|187817.8|187692.8|187815.8|187690.8|187817.8|187692.8|187814.2|187689.2|3
1724155000000|2024-08-20 11:56:40|187815.9|187690.9|187817.2|187692.2|187817.6|187692.6|187814.2|187689.2|7
1724155020000|2024-08-20 11:57:00|187818.2|187693.2|187818.2|187693.2|187818.2|187693.2|187818.2|187693.2|1
1724155030000|2024-08-20 11:57:10|187817.2|187692.2|187813.7|187688.7|187818.1|187693.1|187813.7|187688.7|5
1724155040000|2024-08-20 11:57:20|187813.6|187688.6|187812.3|187687.3|187813.6|187688.6|187811.4|187686.4|4
1724155050000|2024-08-20 11:57:30|187811.9|187686.9|187807.3|187682.3|187811.9|187686.9|187800.9|187675.9|6
1724155060000|2024-08-20 11:57:40|187809.4|187684.4|187807.7|187682.7|187812.1|187687.1|187807.7|187682.7|5
1724155070000|2024-08-20 11:57:50|187808.7|187683.7|187807.6|187682.6|187810|187685|187807.6|187682.6|4
1724155080000|2024-08-20 11:58:00|187806.3|187681.3|187804|187679|187806.3|187681.3|187804|187679|5
1724155090000|2024-08-20 11:58:10|187806.5|187681.5|187808.3|187683.3|187808.3|187683.3|187806.5|187681.5|3
1724155100000|2024-08-20 11:58:20|187811|187686|187819.2|187694.2|187819.2|187694.2|187811|187686|4
1724155110000|2024-08-20 11:58:30|187819|187694|187819|187694|187819|187694|187819|187694|1
1724155120000|2024-08-20 11:58:40|187820|187695|187820.1|187695.1|187820.2|187695.2|187817.2|187692.2|10
1724155130000|2024-08-20 11:58:50|187818.6|187693.6|187818.3|187693.3|187819.4|187694.4|187815.2|187690.2|25
1724155140000|2024-08-20 11:59:00|187797.4|187672.4|187793.6|187668.6|187802.4|187677.4|187792|187667|27
1724155150000|2024-08-20 11:59:10|187798.2|187673.2|187794.3|187669.3|187798.2|187673.2|187790.7|187665.7|30
1724155160000|2024-08-20 11:59:20|187797.3|187672.3|187795.5|187670.5|187798|187673|187791.2|187666.2|19
1724155170000|2024-08-20 11:59:30|187797.4|187672.4|187791.9|187666.9|187797.4|187672.4|187788.1|187663.1|25
1724155180000|2024-08-20 11:59:40|187794.4|187669.4|187785.3|187660.3|187794.9|187669.9|187782.8|187657.8|20
1724155190000|2024-08-20 11:59:50|187785.1|187660.1|187791.3|187666.3|187791.3|187666.3|187783.6|187658.6|6
1724155200000|2024-08-20 12:00:00|187793.7|187668.7|187789.9|187664.9|187803|187678|187789.9|187664.9|10
1724155210000|2024-08-20 12:00:10|187790.2|187665.2|187788.1|187663.1|187790.2|187665.2|187788.1|187663.1|7
1724155220000|2024-08-20 12:00:20|187788.6|187663.6|187787.1|187662.1|187788.6|187663.6|187784.9|187659.9|4
1724155230000|2024-08-20 12:00:30|187786.8|187661.8|187829.9|187704.9|187829.9|187704.9|187786.8|187661.8|3
1724155240000|2024-08-20 12:00:40|187832.4|187707.4|187910.6|187785.6|187921.4|187796.4|187830.4|187705.4|13
1724155250000|2024-08-20 12:00:50|187929.2|187804.2|187906.1|187781.1|187932.2|187807.2|187906.1|187781.1|24
1724155260000|2024-08-20 12:01:00|187898.5|187773.5|187850.5|187725.5|187905.7|187780.7|187830.8|187705.8|23
1724155270000|2024-08-20 12:01:10|187848.7|187723.7|187831.5|187706.5|187848.7|187723.7|187823|187698|23
1724155280000|2024-08-20 12:01:20|187827|187702|187830.3|187705.3|187838.2|187713.2|187826.6|187701.6|21
1724155290000|2024-08-20 12:01:30|187833.7|187708.7|187871.1|187746.1|187876|187751|187833.5|187708.5|20
1724155300000|2024-08-20 12:01:40|187870.2|187745.2|187859.7|187734.7|187870.2|187745.2|187858|187733|17
1724155310000|2024-08-20 12:01:50|187858.9|187733.9|187880|187755|187895.3|187788.7|187838.7|187731.8|20
1724155320000|2024-08-20 12:02:00|187870.4|187745.4|187917.6|187792.6|187919.2|187794.2|187870.4|187745.4|31
1724155330000|2024-08-20 12:02:10|187916.4|187791.4|187950.9|187825.9|187965.8|187840.8|187910.6|187785.6|33
1724155340000|2024-08-20 12:02:20|187948.5|187823.5|187956.7|187831.7|187962|187837|187939.8|187814.8|36
1724155350000|2024-08-20 12:02:30|187957|187832|187938.6|187813.6|187960.1|187835.1|187937.9|187812.9|25
1724155360000|2024-08-20 12:02:40|187938|187813|187937.2|187812.2|187941.3|187816.3|187937.2|187812.2|18
1724155370000|2024-08-20 12:02:50|187940.8|187815.8|187893.6|187768.6|187940.8|187815.8|187891.9|187766.9|27
1724155380000|2024-08-20 12:03:00|187893.8|187768.8|187885.1|187760.1|187902.9|187777.9|187881.4|187756.4|22
1724155390000|2024-08-20 12:03:10|187882.2|187757.2|187887.4|187762.4|187892|187767|187882.2|187757.2|13
1724155400000|2024-08-20 12:03:20|187886.7|187761.7|187889.2|187764.2|187889.2|187764.2|187886.5|187761.5|8
1724155410000|2024-08-20 12:03:30|187889.4|187764.4|187893|187768|187913|187813.9|187863.9|187761.5|15
1724155420000|2024-08-20 12:03:40|187893.6|187768.6|187893.2|187768.2|187896.1|187771.1|187892.1|187767.1|14
1724155430000|2024-08-20 12:03:50|187891.3|187766.3|187895.3|187770.3|187896.1|187771.1|187890.7|187765.7|18
1724155440000|2024-08-20 12:04:00|187847.9|187797.9|187887.5|187762.5|187899.5|187802.8|187847.9|187755.1|19
1724155450000|2024-08-20 12:04:10|187888.2|187763.2|187888.5|187763.5|187889.3|187764.3|187887.2|187762.2|13
1724155460000|2024-08-20 12:04:20|187889.2|187764.2|187889.8|187764.8|187890.1|187808.1|187858.1|187763.6|13
1724155470000|2024-08-20 12:04:30|187904.3|187779.3|187886.3|187761.3|187904.3|187809|187855.6|187760.4|29
1724155480000|2024-08-20 12:04:40|187885.8|187760.8|187891.1|187766.1|187899.6|187808.2|187854.3|187760.2|23
1724155490000|2024-08-20 12:04:50|187889|187764|187889.3|187764.3|187894.9|187769.9|187877.8|187752.8|20
1724155500000|2024-08-20 12:05:00|187890.3|187765.3|187892.2|187767.2|187892.8|187767.8|187890.3|187765.3|6
1724155510000|2024-08-20 12:05:10|187893.2|187768.2|187946|187821|187955|187870.4|187889.9|187764.9|24
1724155520000|2024-08-20 12:05:20|187903.6|187853.6|187895.4|187845.4|187951.2|187854.5|187888.1|187806|26
1724155530000|2024-08-20 12:05:30|187933.1|187808.1|187898.9|187848.9|187949|187857|187894.4|187803.4|25
1724155540000|2024-08-20 12:05:40|187900.4|187850.4|187876.7|187826.7|187919.9|187851.1|187875.8|187792.5|18
1724155550000|2024-08-20 12:05:50|187876.9|187826.9|187921.1|187796.1|187922.9|187833.2|187876.9|187792.9|23
1724155560000|2024-08-20 12:06:00|187919.8|187794.8|187877.8|187827.8|187920.2|187831.1|187876.5|187792.1|15
1724155570000|2024-08-20 12:06:10|187919.9|187794.9|187878.1|187828.1|187920.1|187835|187877.7|187794.9|12
1724155580000|2024-08-20 12:06:20|187880.9|187830.9|187900.7|187850.7|187942.1|187857|187880.9|187795.2|21
1724155590000|2024-08-20 12:06:30|187900.6|187850.6|188005.4|187880.4|188005.4|187902.5|187899.7|187827.1|26
1724155600000|2024-08-20 12:06:40|188004.6|187879.6|188008.9|187883.9|188011.4|187927.1|187962.9|187878.3|23
1724155610000|2024-08-20 12:06:50|188015.2|187890.2|187997.1|187872.1|188016|187891|187997.1|187872.1|22
1724155620000|2024-08-20 12:07:00|187998.5|187873.5|188001.5|187876.5|188005.2|187880.2|187997.5|187872.5|20
1724155630000|2024-08-20 12:07:10|188001|187876|188013|187888|188017|187892|187998.5|187873.5|16
1724155640000|2024-08-20 12:07:20|188011.3|187886.3|188120.2|187995.2|188128.1|188003.1|188011.3|187886.3|32
1724155650000|2024-08-20 12:07:30|188120.8|187995.8|188118.4|187993.4|188123.7|187998.7|188117.6|187992.6|16
1724155660000|2024-08-20 12:07:40|188119.7|187994.7|188085.1|188035.1|188129.8|188035.1|188077.7|187992.8|20
1724155670000|2024-08-20 12:07:50|188086.3|188036.3|188134.6|188009.6|188191.1|188102.8|188086.3|188009.6|29
1724155680000|2024-08-20 12:08:00|188131|188006|188142.4|188017.4|188147.8|188051.6|188096.3|188006|35
1724155690000|2024-08-20 12:08:10|188142|188017|188137.6|188012.6|188142.4|188017.4|188128.6|188003.6|25
1724155700000|2024-08-20 12:08:20|188136.8|188011.8|188196|188071|188197.8|188102.4|188133.3|188008.3|26
1724155710000|2024-08-20 12:08:30|188169.3|188044.3|188177|188052|188187.7|188062.7|188169.3|188044.3|15
1724155720000|2024-08-20 12:08:40|188173.2|188048.2|188176.5|188051.5|188197.3|188072.3|188165.5|188040.5|15
1724155730000|2024-08-20 12:08:50|188179|188054|188183.1|188058.1|188183.3|188058.3|188179|188054|7
1724155740000|2024-08-20 12:09:00|188183|188058|188125.7|188000.7|188183|188058|188120.9|187995.9|14
1724155750000|2024-08-20 12:09:10|188123.7|187998.7|188144.5|188019.5|188163.1|188038.1|188120.7|187995.7|25
1724155760000|2024-08-20 12:09:20|188143.7|188018.7|188156.9|188031.9|188156.9|188031.9|188142.1|188017.1|27
1724155770000|2024-08-20 12:09:30|188157.3|188032.3|188153.9|188028.9|188164.4|188039.4|188153.9|188028.9|15
1724155780000|2024-08-20 12:09:40|188156.1|188031.1|188118.6|187993.6|188156.3|188031.3|188104.2|187979.2|15
1724155790000|2024-08-20 12:09:50|188116.6|187991.6|188121.6|187996.6|188123.5|187998.5|188113.4|187988.4|11
1724155800000|2024-08-20 12:10:00|188120|187995|188093.8|187968.8|188122.2|187997.2|188092.3|187967.3|12
1724155810000|2024-08-20 12:10:10|188094|187969|188117.5|187992.5|188124.8|188029.9|188079.9|187969|23
1724155820000|2024-08-20 12:10:20|188117|187992|188070.5|187945.5|188117.8|187992.8|188070.5|187945.5|22
1724155830000|2024-08-20 12:10:30|188071.5|187946.5|188078.5|187953.5|188092.4|187967.4|188070.1|187945.1|23
1724155840000|2024-08-20 12:10:40|188081|187956|188079.2|187954.2|188081|187956|188076.8|187951.8|11
1724155850000|2024-08-20 12:10:50|188078.1|187953.1|188052|187927|188078.1|187953.1|188045.2|187920.2|15
1724155860000|2024-08-20 12:11:00|188049.3|187924.3|188049.8|187924.8|188050|187925|188040.2|187915.2|13
1724155870000|2024-08-20 12:11:10|188054.2|187929.2|188103.7|187978.7|188103.7|187978.7|188010.5|187926|19
1724155880000|2024-08-20 12:11:20|188099.8|187974.8|188177.9|188052.9|188184.6|188083.8|188095.7|187970.7|34
1724155890000|2024-08-20 12:11:30|188179.7|188054.7|188171.6|188046.6|188179.7|188054.7|188150.7|188025.7|23
1724155900000|2024-08-20 12:11:40|188174|188049|188182.6|188057.6|188183.4|188058.4|188174|188049|15
1724155910000|2024-08-20 12:11:50|188183.2|188058.2|188191.7|188066.7|188197.7|188072.7|188183.2|188058.2|17
1724155920000|2024-08-20 12:12:00|188194|188069|188228.8|188103.8|188228.8|188103.8|188187.7|188062.7|18
1724155930000|2024-08-20 12:12:10|188224.8|188099.8|188218.7|188093.7|188224.8|188099.8|188218.7|188093.7|10
1724155940000|2024-08-20 12:12:20|188218.4|188093.4|188224.9|188099.9|188224.9|188099.9|188218.4|188093.4|6
1724155950000|2024-08-20 12:12:30|188225|188100|188186.9|188061.9|188225|188100|188184.9|188059.9|11
1724155960000|2024-08-20 12:12:40|188174.7|188049.7|188211.8|188086.8|188213.6|188088.6|188174.7|188049.7|8
1724155970000|2024-08-20 12:12:50|188213.8|188088.8|188224.4|188099.4|188226.8|188101.8|188213.8|188088.8|11
1724155980000|2024-08-20 12:13:00|188224.5|188099.5|188223.2|188098.2|188224.5|188099.5|188223.2|188098.2|2
1724155990000|2024-08-20 12:13:10|188223.1|188098.1|188240.3|188115.3|188262.6|188137.6|188223.1|188098.1|6
1724156000000|2024-08-20 12:13:20|188239|188114|188229.8|188104.8|188257.9|188132.9|188229|188104|16
1724156010000|2024-08-20 12:13:30|188227.2|188102.2|188228.1|188103.1|188230.3|188105.3|188209.7|188084.7|17
1724156020000|2024-08-20 12:13:40|188223.8|188098.8|188235.2|188110.2|188239.2|188114.2|188223.6|188098.6|12
1724156030000|2024-08-20 12:13:50|188234.8|188109.8|188244.8|188119.8|188246.3|188121.3|188229.6|188104.6|14
1724156040000|2024-08-20 12:14:00|188243.8|188118.8|188242.9|188117.9|188243.8|188118.8|188226|188101|14
1724156050000|2024-08-20 12:14:10|188241|188116|188223.3|188098.3|188241|188116|188222.2|188097.2|14
1724156060000|2024-08-20 12:14:20|188222.8|188097.8|188236.9|188111.9|188239.1|188114.1|188221.6|188096.6|11
1724156070000|2024-08-20 12:14:30|188237.1|188112.1|188237.1|188112.1|188237.1|188112.1|188237.1|188112.1|1
1724156080000|2024-08-20 12:14:40|188237.2|188112.2|188237.3|188112.3|188240.6|188115.6|188237.2|188112.2|4
1724156090000|2024-08-20 12:14:50|188236.2|188111.2|188205.5|188080.5|188243|188118|188196.4|188071.4|10
1724156100000|2024-08-20 12:15:00|188225.8|188100.8|188229.1|188104.1|188229.1|188104.1|188224.2|188099.2|10
1724156110000|2024-08-20 12:15:10|188228.3|188103.3|188212.5|188087.5|188228.3|188103.3|188205.8|188080.8|17
1724156120000|2024-08-20 12:15:20|188213.8|188088.8|188209.3|188084.3|188213.9|188088.9|188201.4|188076.4|12
1724156130000|2024-08-20 12:15:30|188210.1|188085.1|188184.8|188059.8|188211.5|188086.5|188183.2|188058.2|8
1724156140000|2024-08-20 12:15:40|188182.8|188057.8|188183.6|188058.6|188184.4|188059.4|188182.8|188057.8|5
1724156150000|2024-08-20 12:15:50|188183.7|188058.7|188180.6|188055.6|188183.7|188058.7|188128.9|188003.9|18
1724156160000|2024-08-20 12:16:00|188181.7|188056.7|188203.1|188078.1|188203.1|188078.1|188181|188056|12
1724156170000|2024-08-20 12:16:10|188205.3|188080.3|188204|188079|188206.3|188081.3|188202.8|188077.8|11
1724156180000|2024-08-20 12:16:20|188207.2|188082.2|188204|188079|188208|188083|188204|188079|6
1724156190000|2024-08-20 12:16:30|188204.2|188079.2|188262.6|188137.6|188265.4|188140.4|188204.2|188079.2|13
1724156200000|2024-08-20 12:16:40|188261.6|188136.6|188291.3|188166.3|188296.7|188171.7|188253.3|188128.3|10
1724156210000|2024-08-20 12:16:50|188289.5|188164.5|188272.7|188147.7|188291.3|188166.3|188253.8|188128.8|10
1724156220000|2024-08-20 12:17:00|188253.8|188128.8|188280.6|188155.6|188282.3|188157.3|188253.8|188128.8|10
1724156230000|2024-08-20 12:17:10|188281.7|188156.7|188319|188194|188327.6|188202.6|188277.7|188152.7|21
1724156240000|2024-08-20 12:17:20|188303|188178|188300.6|188175.6|188319.6|188194.6|188300.6|188175.6|24
1724156250000|2024-08-20 12:17:30|188306.9|188181.9|188289.5|188164.5|188308.3|188183.3|188286.2|188161.2|12
1724156260000|2024-08-20 12:17:40|188286.2|188161.2|188290.9|188165.9|188294.3|188169.3|188286.1|188161.1|9
1724156270000|2024-08-20 12:17:50|188294.3|188169.3|188271.2|188146.2|188295.1|188170.1|188262.8|188137.8|15
1724156280000|2024-08-20 12:18:00|188276|188151|188272.5|188147.5|188284.8|188159.8|188272.5|188147.5|13
1724156290000|2024-08-20 12:18:10|188273.3|188148.3|188294.2|188169.2|188296|188171|188272.2|188147.2|17
1724156300000|2024-08-20 12:18:20|188296.4|188171.4|188294.8|188169.8|188297|188172|188294.4|188169.4|4
1724156310000|2024-08-20 12:18:30|188297|188172|188301.3|188176.3|188302.5|188177.5|188297|188172|9
1724156320000|2024-08-20 12:18:40|188302.3|188177.3|188302.1|188177.1|188302.3|188177.3|188302.1|188177.1|2
1724156330000|2024-08-20 12:18:50|188304.8|188179.8|188234.6|188109.6|188304.8|188179.8|188234.6|188109.6|18
1724156340000|2024-08-20 12:19:00|188219.4|188094.4|188247.3|188122.3|188248.5|188123.5|188216|188091|18
1724156350000|2024-08-20 12:19:10|188249.7|188124.7|188281.3|188156.3|188284.5|188159.5|188249.7|188124.7|11
1724156360000|2024-08-20 12:19:20|188280.2|188155.2|188270|188145|188280.2|188155.2|188260.5|188135.5|17
1724156370000|2024-08-20 12:19:30|188270.6|188145.6|188271.9|188146.9|188274.6|188149.6|188269.2|188144.2|18
1724156380000|2024-08-20 12:19:40|188271.4|188146.4|188276.9|188151.9|188279.2|188154.2|188262.5|188137.5|18
1724156390000|2024-08-20 12:19:50|188276|188151|188264.9|188139.9|188278|188153|188264.9|188139.9|17
1724156400000|2024-08-20 12:20:00|188257.7|188132.7|188255.7|188130.7|188263.5|188171.8|188221.8|188100.5|20
1724156410000|2024-08-20 12:20:10|188258.8|188133.8|188227.4|188102.4|188258.8|188133.8|188227.4|188102.4|21
1724156420000|2024-08-20 12:20:20|188229.3|188104.3|188239.8|188114.8|188245.2|188120.2|188229.3|188104.3|29
1724156430000|2024-08-20 12:20:30|188240.4|188115.4|188239.6|188114.6|188242.6|188117.6|188235.5|188110.5|21
1724156440000|2024-08-20 12:20:40|188239.1|188114.1|188174.9|188049.9|188239.8|188114.8|188170.5|188045.5|24
1724156450000|2024-08-20 12:20:50|188174.1|188049.1|188174.2|188049.2|188178.8|188053.8|188171.7|188046.7|27
1724156460000|2024-08-20 12:21:00|188173.7|188048.7|188140.4|188090.4|188215.3|188119.2|188138.5|188048.7|22
1724156470000|2024-08-20 12:21:10|188142|188092|188182.3|188057.3|188185.5|188094.6|188140|188057.3|12
1724156480000|2024-08-20 12:21:20|188183|188058|188193.7|188068.7|188203.2|188078.2|188157.1|188032.1|16
1724156490000|2024-08-20 12:21:30|188194.4|188069.4|188182|188057|188194.4|188069.4|188169.1|188044.1|21
1724156500000|2024-08-20 12:21:40|188183|188058|188187|188062|188195.9|188070.9|188178.6|188053.6|22
1724156510000|2024-08-20 12:21:50|188186.2|188061.2|188179.3|188054.3|188190.6|188065.6|188175.1|188050.1|21
1724156520000|2024-08-20 12:22:00|188179.8|188054.8|188174.4|188049.4|188184.3|188059.3|188171.9|188046.9|21
1724156530000|2024-08-20 12:22:10|188173.5|188048.5|188175.8|188050.8|188196.1|188071.1|188172.9|188047.9|24
1724156540000|2024-08-20 12:22:20|188176.5|188051.5|188181.4|188056.4|188184.3|188059.3|188175.8|188050.8|21
1724156550000|2024-08-20 12:22:30|188184.2|188059.2|188144.8|188019.8|188190.7|188065.7|188142.4|188017.4|23
1724156560000|2024-08-20 12:22:40|188145.6|188020.6|188149.6|188024.6|188149.6|188024.6|188141.8|188016.8|14
1724156570000|2024-08-20 12:22:50|188150.2|188025.2|188145.8|188020.8|188151.7|188026.7|188144.4|188019.4|16
1724156580000|2024-08-20 12:23:00|188144.5|188019.5|188141.6|188016.6|188156.8|188031.8|188137.1|188012.1|18
1724156590000|2024-08-20 12:23:10|188140.2|188015.2|188141.1|188016.1|188144.4|188019.4|188140.2|188015.2|11
1724156600000|2024-08-20 12:23:20|188144.5|188019.5|188134.9|188009.9|188148.2|188023.2|188134.9|188009.9|17
1724156610000|2024-08-20 12:23:30|188119.7|187994.7|188126.3|188001.3|188127.1|188002.1|188119.7|187994.7|9
1724156620000|2024-08-20 12:23:40|188126.9|188001.9|188175.9|188050.9|188175.9|188050.9|188124.7|187999.7|13
1724156630000|2024-08-20 12:23:50|188164.1|188039.1|188201.5|188076.5|188201.5|188076.5|188164.1|188039.1|25
1724156640000|2024-08-20 12:24:00|188232.9|188107.9|188250.6|188125.6|188255.7|188130.7|188229.5|188104.5|31
1724156650000|2024-08-20 12:24:10|188249.4|188124.4|188254.2|188129.2|188260|188135|188246.3|188121.3|27
1724156660000|2024-08-20 12:24:20|188251.8|188126.8|188245.2|188120.2|188255.1|188130.1|188238.5|188113.5|24
1724156670000|2024-08-20 12:24:30|188244.5|188119.5|188247.6|188122.6|188253.5|188128.5|188242.1|188117.1|31
1724156680000|2024-08-20 12:24:40|188248.1|188123.1|188217.1|188092.1|188248.1|188123.1|188211.7|188086.7|31
1724156690000|2024-08-20 12:24:50|188216.3|188091.3|188216|188091|188216.3|188091.3|188212.4|188087.4|16
1724156700000|2024-08-20 12:25:00|188215.3|188090.3|188231|188106|188231|188106|188212.1|188087.1|16
1724156710000|2024-08-20 12:25:10|188228.8|188103.8|188227.8|188102.8|188232.7|188107.7|188224.4|188099.4|18
1724156720000|2024-08-20 12:25:20|188228.5|188103.5|188228.9|188103.9|188228.9|188103.9|188227.7|188102.7|8
1724156730000|2024-08-20 12:25:30|188229.5|188104.5|188207.8|188082.8|188235.9|188110.9|188199.8|188074.8|15
1724156740000|2024-08-20 12:25:40|188206.8|188081.8|188168.3|188043.3|188206.8|188081.8|188163.9|188038.9|23
1724156750000|2024-08-20 12:25:50|188168.8|188043.8|188181.9|188056.9|188182.7|188057.7|188168.8|188043.8|12
1724156760000|2024-08-20 12:26:00|188182.2|188057.2|188181.8|188056.8|188185.1|188060.1|188180.8|188055.8|7
1724156770000|2024-08-20 12:26:10|188181|188056|188175.9|188050.9|188181|188056|188173.2|188048.2|7
1724156780000|2024-08-20 12:26:20|188174.9|188049.9|188179.4|188054.4|188183|188058|188174.9|188049.9|10
1724156790000|2024-08-20 12:26:30|188179.9|188054.9|188176|188051|188183.8|188058.8|188176|188051|12
1724156800000|2024-08-20 12:26:40|188180|188055|188248.4|188123.4|188251.5|188126.5|188180|188055|11
1724156810000|2024-08-20 12:26:50|188249.1|188124.1|188238.4|188113.4|188249.1|188124.1|188234.2|188109.2|15
1724156820000|2024-08-20 12:27:00|188237|188112|188273.3|188148.3|188273.6|188148.6|188236.9|188111.9|22
1724156830000|2024-08-20 12:27:10|188272.4|188147.4|188263.8|188138.8|188272.9|188147.9|188263.8|188138.8|16
1724156840000|2024-08-20 12:27:20|188265|188140|188275.1|188150.1|188275.1|188150.1|188262.6|188137.6|12
1724156850000|2024-08-20 12:27:30|188276.2|188151.2|188326.1|188201.1|188328.6|188203.6|188276.2|188151.2|15
1724156860000|2024-08-20 12:27:40|188327.2|188202.2|188330.6|188205.6|188341.4|188216.4|188327.2|188202.2|15
1724156870000|2024-08-20 12:27:50|188331.9|188206.9|188341|188216|188341|188216|188331.9|188206.9|5
1724156880000|2024-08-20 12:28:00|188341.6|188216.6|188404.3|188279.3|188404.8|188279.8|188341.6|188216.6|29
1724156890000|2024-08-20 12:28:10|188402.3|188277.3|188406.3|188281.3|188407|188282|188402.1|188277.1|18
1724156900000|2024-08-20 12:28:20|188404.6|188279.6|188411.1|188286.1|188411.6|188286.6|188402|188277|32
1724156910000|2024-08-20 12:28:30|188412.6|188287.6|188411.5|188286.5|188429.1|188304.1|188401.8|188276.8|24
1724156920000|2024-08-20 12:28:40|188412.3|188287.3|188415.4|188290.4|188418.1|188293.1|188408.8|188283.8|25
1724156930000|2024-08-20 12:28:50|188409.2|188284.2|188410.8|188285.8|188412.5|188287.5|188408.9|188283.9|24
1724156940000|2024-08-20 12:29:00|188409.1|188284.1|188416.2|188291.2|188417.1|188292.1|188408|188283|22
1724156950000|2024-08-20 12:29:10|188414.8|188289.8|188413.3|188288.3|188419.2|188294.2|188413.2|188288.2|35
1724156960000|2024-08-20 12:29:20|188416.3|188291.3|188409.7|188284.7|188419.1|188294.1|188409.3|188284.3|34
1724156970000|2024-08-20 12:29:30|188408.5|188283.5|188429.7|188304.7|188433.5|188308.5|188407.8|188282.8|33
1724156980000|2024-08-20 12:29:40|188431.5|188306.5|188463|188338|188463|188338|188430.3|188305.3|18
1724156990000|2024-08-20 12:29:50|188457.7|188332.7|188444.9|188319.9|188464.5|188339.5|188444.9|188319.9|38
1724157000000|2024-08-20 12:30:00|188450.1|188325.1|188419.2|188294.2|188457.8|188332.8|188413.3|188288.3|32
1724157010000|2024-08-20 12:30:10|188416.2|188291.2|188433.4|188308.4|188435.7|188310.7|188416.2|188291.2|15
1724157020000|2024-08-20 12:30:20|188432.4|188307.4|188406.1|188281.1|188433.4|188308.4|188406.1|188281.1|16
1724157030000|2024-08-20 12:30:30|188403.8|188278.8|188424|188299|188430.1|188305.1|188402.6|188277.6|18
1724157040000|2024-08-20 12:30:40|188424.4|188299.4|188425.8|188300.8|188425.8|188300.8|188423.4|188298.4|5
1724157050000|2024-08-20 12:30:50|188425.5|188300.5|188423.4|188298.4|188425.9|188300.9|188420.5|188295.5|15
1724157060000|2024-08-20 12:31:00|188424.1|188299.1|188411.7|188286.7|188425.9|188300.9|188410.5|188285.5|7
1724157070000|2024-08-20 12:31:10|188411.4|188286.4|188397.4|188272.4|188411.4|188286.4|188396.5|188271.5|14
1724157080000|2024-08-20 12:31:20|188397.3|188272.3|188401.4|188276.4|188402|188277|188397.3|188272.3|4
1724157090000|2024-08-20 12:31:30|188402.3|188277.3|188403.9|188278.9|188403.9|188278.9|188402.3|188277.3|4
1724157100000|2024-08-20 12:31:40|188404.6|188279.6|188412.5|188287.5|188418.5|188293.5|188404.6|188279.6|12
1724157110000|2024-08-20 12:31:50|188411.6|188286.6|188410.1|188285.1|188411.9|188286.9|188409.3|188284.3|6
1724157120000|2024-08-20 12:32:00|188410.6|188285.6|188411.7|188286.7|188415.5|188290.5|188410.4|188285.4|11
1724157130000|2024-08-20 12:32:10|188409|188284|188364.5|188239.5|188409|188284|188353.7|188228.7|22
1724157140000|2024-08-20 12:32:20|188364.3|188239.3|188367.8|188242.8|188367.8|188242.8|188364.3|188239.3|5
1724157150000|2024-08-20 12:32:30|188370.3|188245.3|188396|188271|188400.7|188275.7|188370.3|188245.3|30
1724157160000|2024-08-20 12:32:40|188394.6|188269.6|188398.5|188273.5|188402.9|188277.9|188394.6|188269.6|14
1724157170000|2024-08-20 12:32:50|188397.5|188272.5|188397.9|188272.9|188401|188276|188397.5|188272.5|7
1724157180000|2024-08-20 12:33:00|188396.9|188271.9|188405.8|188280.8|188408.9|188283.9|188394|188269|21
1724157190000|2024-08-20 12:33:10|188407|188282|188428.1|188303.1|188432.9|188307.9|188407|188282|12
1724157200000|2024-08-20 12:33:20|188427.8|188302.8|188422.6|188297.6|188438.1|188313.1|188422.6|188297.6|10
1724157210000|2024-08-20 12:33:30|188422.5|188297.5|188424.7|188299.7|188425|188300|188422.5|188297.5|6
1724157220000|2024-08-20 12:33:40|188428.2|188303.2|188430.5|188305.5|188433.1|188308.1|188425.6|188300.6|9
1724157230000|2024-08-20 12:33:50|188432.8|188307.8|188418.7|188293.7|188432.8|188307.8|188418.7|188293.7|8
1724157240000|2024-08-20 12:34:00|188419.8|188294.8|188429.5|188304.5|188431.1|188306.1|188416|188291|16
1724157250000|2024-08-20 12:34:10|188429|188304|188406.5|188281.5|188429|188304|188404.8|188279.8|13
1724157260000|2024-08-20 12:34:20|188405.7|188280.7|188405.9|188280.9|188406.7|188281.7|188405|188280|6
1724157270000|2024-08-20 12:34:30|188405.3|188280.3|188405.4|188280.4|188406|188281|188405.3|188280.3|3
1724157280000|2024-08-20 12:34:40|188405.9|188280.9|188436.9|188311.9|188445.3|188320.3|188405.9|188280.9|15
1724157290000|2024-08-20 12:34:50|188437.8|188312.8|188489.8|188364.8|188508.3|188383.3|188437|188312|32
1724157300000|2024-08-20 12:35:00|188488.8|188363.8|188630.3|188505.3|188630.3|188505.3|188488.8|188363.8|23
1724157310000|2024-08-20 12:35:10|188622.1|188497.1|188532.5|188482.5|188622.1|188497.1|188501.2|188376.2|34
1724157320000|2024-08-20 12:35:20|188537.9|188487.9|188527.7|188402.7|188585|188503.3|188524|188399|28
1724157330000|2024-08-20 12:35:30|188536.9|188411.9|188532.6|188407.6|188542.7|188417.7|188529.5|188404.5|29
1724157340000|2024-08-20 12:35:40|188532.1|188407.1|188559.2|188434.2|188563.7|188438.7|188532.1|188407.1|27
1724157350000|2024-08-20 12:35:50|188561.4|188436.4|188558|188433|188564.5|188473.3|188516.5|188433|30
1724157360000|2024-08-20 12:36:00|188518.4|188468.4|188539.7|188489.7|188603.9|188513.3|188518.4|188432|30
1724157370000|2024-08-20 12:36:10|188540|188490|188610.4|188485.4|188619.2|188530.6|188538.8|188461.1|28
1724157380000|2024-08-20 12:36:20|188619.5|188494.5|188658.1|188533.1|188658.1|188533.1|188619.3|188494.3|30
1724157390000|2024-08-20 12:36:30|188652.8|188527.8|188642.3|188517.3|188663.1|188538.1|188640.4|188515.4|25
1724157400000|2024-08-20 12:36:40|188646.8|188521.8|188644.2|188519.2|188648.6|188523.6|188642.3|188517.3|6
1724157410000|2024-08-20 12:36:50|188648.5|188523.5|188647.8|188522.8|188651|188526|188642.8|188517.8|9
1724157420000|2024-08-20 12:37:00|188643.6|188518.6|188641.2|188516.2|188648|188523|188636.8|188511.8|11
1724157430000|2024-08-20 12:37:10|188640.9|188515.9|188640.9|188515.9|188642.4|188517.4|188639.9|188514.9|9
1724157440000|2024-08-20 12:37:20|188641.2|188516.2|188677.5|188552.5|188682.5|188557.5|188641.2|188516.2|20
1724157450000|2024-08-20 12:37:30|188677.2|188552.2|188680.4|188555.4|188680.4|188555.4|188670.3|188545.3|33
1724157460000|2024-08-20 12:37:40|188675.7|188550.7|188681.9|188556.9|188695.9|188570.9|188675.7|188550.7|19
1724157470000|2024-08-20 12:37:50|188679.9|188554.9|188634.3|188584.3|188681.2|188585.9|188627.5|188540|35
1724157480000|2024-08-20 12:38:00|188629.8|188579.8|188622.6|188572.6|188668.2|188587.9|188610.7|188539.8|29
1724157490000|2024-08-20 12:38:10|188621.8|188571.8|188665.6|188540.6|188666.1|188572.4|188620.6|188538|22
1724157500000|2024-08-20 12:38:20|188665.4|188540.4|188694.7|188569.7|188699|188603.4|188640.4|188538.4|32
1724157510000|2024-08-20 12:38:30|188694.1|188569.1|188710.7|188585.7|188716.1|188591.1|188686.5|188561.5|23
1724157520000|2024-08-20 12:38:40|188710.4|188585.4|188702.8|188577.8|188713.2|188588.2|188690.9|188565.9|20
1724157530000|2024-08-20 12:38:50|188703.1|188578.1|188719|188594|188731.3|188606.3|188694.6|188569.6|18
1724157540000|2024-08-20 12:39:00|188716.6|188591.6|188715.3|188590.3|188719|188594|188710.9|188585.9|23
1724157550000|2024-08-20 12:39:10|188716|188591|188714.7|188589.7|188716.5|188591.5|188712.6|188587.6|32
1724157560000|2024-08-20 12:39:20|188714.3|188589.3|188697.1|188572.1|188715.6|188590.6|188697.1|188572.1|35
1724157570000|2024-08-20 12:39:30|188696.4|188571.4|188692.3|188567.3|188696.4|188603.5|188651.3|188567.3|23
1724157580000|2024-08-20 12:39:40|188691.6|188566.6|188658.9|188533.9|188691.6|188580.9|188612.3|188530.6|25
1724157590000|2024-08-20 12:39:50|188616.5|188566.5|188660.4|188535.4|188660.4|188566.6|188616.3|188533.1|9
1724157600000|2024-08-20 12:40:00|188661.4|188536.4|188714.7|188589.7|188714.7|188620.8|188617.5|188534.9|16
1724157610000|2024-08-20 12:40:10|188710.7|188585.7|188711.2|188586.2|188715.6|188617.6|188667.6|188581|27
1724157620000|2024-08-20 12:40:20|188720.9|188595.9|188731.5|188606.5|188740.7|188615.7|188720.9|188595.9|23
1724157630000|2024-08-20 12:40:30|188732.8|188607.8|188753.8|188628.8|188753.8|188628.8|188731.9|188606.9|20
1724157640000|2024-08-20 12:40:40|188761.4|188636.4|188773.5|188648.5|188782.8|188657.8|188758.9|188633.9|12
1724157650000|2024-08-20 12:40:50|188773|188648|188734.2|188609.2|188790.2|188665.2|188699.8|188574.8|33
1724157660000|2024-08-20 12:41:00|188739.2|188614.2|188744.1|188619.1|188750.4|188625.4|188718.6|188593.6|21
1724157670000|2024-08-20 12:41:10|188745.1|188620.1|188749.8|188624.8|188772.4|188647.4|188740.4|188615.4|23
1724157680000|2024-08-20 12:41:20|188746.7|188621.7|188719.5|188669.5|188762.1|188669.5|188717.6|188621.1|32
1724157690000|2024-08-20 12:41:30|188720|188670|188763.1|188638.1|188765.5|188670|188717.3|188630.6|21
1724157700000|2024-08-20 12:41:40|188762.6|188637.6|188719.2|188594.2|188762.6|188637.6|188714.4|188589.4|18
1724157710000|2024-08-20 12:41:50|188715.5|188590.5|188722.2|188597.2|188723.5|188598.5|188715.5|188590.5|10
1724157720000|2024-08-20 12:42:00|188722.7|188597.7|188730.5|188605.5|188738.3|188613.3|188715.5|188590.5|21
1724157730000|2024-08-20 12:42:10|188729.9|188604.9|188671.9|188621.9|188730|188635|188670.4|188573.3|31
1724157740000|2024-08-20 12:42:20|188672|188622|188600.1|188550.1|188672|188622|188594.3|188511.8|22
1724157750000|2024-08-20 12:42:30|188643.6|188518.6|188614.4|188489.4|188643.6|188549.3|188569.1|188484.2|35
1724157760000|2024-08-20 12:42:40|188614.5|188489.5|188645.2|188520.2|188648.4|188523.4|188614.5|188489.5|30
1724157770000|2024-08-20 12:42:50|188642.9|188517.9|188649.7|188524.7|188666.1|188541.1|188642.3|188517.3|24
1724157780000|2024-08-20 12:43:00|188650.2|188525.2|188639.9|188514.9|188655.6|188530.6|188636.1|188511.1|25
1724157790000|2024-08-20 12:43:10|188640.8|188515.8|188612.5|188487.5|188640.8|188536.2|188579.7|188478.3|32
1724157800000|2024-08-20 12:43:20|188613.2|188488.2|188677.6|188552.6|188680.7|188555.7|188579.3|188486.3|33
1724157810000|2024-08-20 12:43:30|188677.7|188552.7|188681.8|188556.8|188703.4|188598.9|188647.3|188552.7|30
1724157820000|2024-08-20 12:43:40|188676.1|188551.1|188681.1|188556.1|188681.1|188556.1|188673.9|188548.9|24
1724157830000|2024-08-20 12:43:50|188685.4|188560.4|188703|188578|188703|188578|188679.8|188554.8|21
1724157840000|2024-08-20 12:44:00|188700.8|188575.8|188740.4|188615.4|188740.4|188615.4|188686.9|188561.9|22
1724157850000|2024-08-20 12:44:10|188726|188601|188725.8|188600.8|188737.2|188649.7|188696|188597.1|30
1724157860000|2024-08-20 12:44:20|188730.8|188605.8|188700.5|188650.5|188731.1|188653.1|188688.2|188594.4|29
1724157870000|2024-08-20 12:44:30|188699.8|188649.8|188713.4|188663.4|188746.2|188668.7|188698.9|188602.8|33
1724157880000|2024-08-20 12:44:40|188761.2|188636.2|188728.5|188678.5|188761.2|188682.8|188728.5|188636.2|17
1724157890000|2024-08-20 12:44:50|188727.7|188677.7|188771|188646|188786.2|188678.4|188727.7|188634.8|30
1724157900000|2024-08-20 12:45:00|188785.5|188660.5|188786|188661|188792.9|188667.9|188782.4|188657.4|20
1724157910000|2024-08-20 12:45:10|188784.6|188659.6|188775.6|188650.6|188787.1|188662.1|188775.6|188650.6|16
1724157920000|2024-08-20 12:45:20|188777.6|188652.6|188747.4|188622.4|188777.6|188652.6|188738.6|188613.6|22
1724157930000|2024-08-20 12:45:30|188747|188622|188758.6|188633.6|188759.5|188634.5|188746.1|188621.1|23
1724157940000|2024-08-20 12:45:40|188762.9|188637.9|188772.6|188647.6|188777.7|188652.7|188758.6|188633.6|13
1724157950000|2024-08-20 12:45:50|188771|188646|188751|188626|188775.6|188676.8|188724.8|188615.9|21
1724157960000|2024-08-20 12:46:00|188752.2|188627.2|188708.3|188658.3|188758.1|188658.3|188707.8|188615.4|20
1724157970000|2024-08-20 12:46:10|188741|188616|188726|188676|188765|188684.3|188709.5|188616|24
1724157980000|2024-08-20 12:46:20|188726.7|188676.7|188764.8|188639.8|188770.2|188676.7|188723.4|188632.4|20
1724157990000|2024-08-20 12:46:30|188766.8|188641.8|188787.2|188662.2|188792.8|188667.8|188762.8|188637.8|16
1724158000000|2024-08-20 12:46:40|188787.8|188662.8|188736.3|188611.3|188789.3|188664.3|188724.4|188599.4|20
1724158010000|2024-08-20 12:46:50|188735.8|188610.8|188714.7|188589.7|188752.6|188627.6|188713.5|188588.5|25
1724158020000|2024-08-20 12:47:00|188713.9|188588.9|188675.1|188550.1|188722.3|188597.3|188675.1|188550.1|15
1724158030000|2024-08-20 12:47:10|188674.8|188549.8|188714.4|188589.4|188730.2|188630.6|188640.3|188549.4|25
1724158040000|2024-08-20 12:47:20|188714.2|188589.2|188674|188549|188716.9|188607.6|188657.6|188545.3|21
1724158050000|2024-08-20 12:47:30|188673.2|188548.2|188667|188542|188708.4|188583.4|188653|188528|18
1724158060000|2024-08-20 12:47:40|188668.8|188543.8|188664.9|188539.9|188672.3|188547.3|188647.5|188522.5|14
1724158070000|2024-08-20 12:47:50|188666|188541|188610.8|188485.8|188671.3|188546.3|188609.8|188484.8|21
1724158080000|2024-08-20 12:48:00|188607.3|188482.3|188567.9|188442.9|188626.2|188501.2|188553.7|188428.7|36
1724158090000|2024-08-20 12:48:10|188565|188440|188505.3|188455.3|188573.7|188458.6|188504.6|188417.6|22
1724158100000|2024-08-20 12:48:20|188505.8|188455.8|188470.7|188420.7|188514.9|188464.9|188464.1|188414.1|16
1724158110000|2024-08-20 12:48:30|188472.2|188422.2|188459.8|188409.8|188477.2|188427.2|188456.5|188406.5|22
1724158120000|2024-08-20 12:48:40|188460.3|188410.3|188508.5|188383.5|188508.5|188417.6|188459.4|188370.4|27
1724158130000|2024-08-20 12:48:50|188506.7|188381.7|188506.1|188381.1|188508.6|188383.6|188504.2|188379.2|15
1724158140000|2024-08-20 12:49:00|188504.3|188379.3|188504.3|188379.3|188506.5|188381.5|188503.5|188378.5|8
1724158150000|2024-08-20 12:49:10|188500|188375|188512.3|188387.3|188513.8|188388.8|188500|188375|17
1724158160000|2024-08-20 12:49:20|188512.6|188387.6|188458.2|188333.2|188512.6|188387.6|188458.2|188333.2|14
1724158170000|2024-08-20 12:49:30|188456.9|188331.9|188436.2|188311.2|188459.7|188334.7|188433.4|188308.4|21
1724158180000|2024-08-20 12:49:40|188433.8|188308.8|188396.9|188271.9|188438.7|188313.7|188396.3|188271.3|14
1724158190000|2024-08-20 12:49:50|188396.4|188271.4|188365.9|188240.9|188396.5|188271.5|188364.9|188239.9|21
1724158200000|2024-08-20 12:50:00|188366.4|188241.4|188372.7|188247.7|188381.4|188256.4|188365.3|188240.3|23
1724158210000|2024-08-20 12:50:10|188371.5|188246.5|188504|188379|188504|188379|188371.5|188246.5|26
1724158220000|2024-08-20 12:50:20|188495.8|188370.8|188430.3|188305.3|188495.8|188370.8|188419.6|188294.6|29
1724158230000|2024-08-20 12:50:30|188430.8|188305.8|188481.5|188356.5|188492.5|188367.5|188430.8|188305.8|29
1724158240000|2024-08-20 12:50:40|188485.8|188360.8|188493.4|188368.4|188497.7|188372.7|188477.9|188352.9|24
1724158250000|2024-08-20 12:50:50|188495.7|188370.7|188504.3|188379.3|188504.3|188379.3|188472.7|188347.7|20
1724158260000|2024-08-20 12:51:00|188502.5|188377.5|188602.7|188477.7|188605.9|188480.9|188502.4|188377.4|29
1724158270000|2024-08-20 12:51:10|188599.8|188474.8|188640.9|188515.9|188652.8|188527.8|188598.8|188473.8|25
1724158280000|2024-08-20 12:51:20|188641.1|188516.1|188647.6|188522.6|188656.2|188531.2|188632|188507|18
1724158290000|2024-08-20 12:51:30|188649.6|188524.6|188683.3|188558.3|188685|188560|188640.1|188515.1|16
1724158300000|2024-08-20 12:51:40|188683.7|188558.7|188656.5|188531.5|188687.1|188562.1|188641.7|188516.7|9
1724158310000|2024-08-20 12:51:50|188671.4|188546.4|188719.1|188594.1|188719.1|188594.1|188661.6|188536.6|23
1724158320000|2024-08-20 12:52:00|188716.6|188591.6|188701.7|188576.7|188716.6|188591.6|188699.6|188574.6|22
1724158330000|2024-08-20 12:52:10|188701.2|188576.2|188711.7|188586.7|188720.8|188595.8|188701.2|188576.2|26
1724158340000|2024-08-20 12:52:20|188712.5|188587.5|188737.4|188612.4|188762.5|188637.5|188712.5|188587.5|28
1724158350000|2024-08-20 12:52:30|188737.1|188612.1|188722.3|188597.3|188791.3|188666.3|188715.7|188590.7|27
1724158360000|2024-08-20 12:52:40|188722.1|188597.1|188719.1|188594.1|188738.2|188613.2|188716.3|188591.3|32
1724158370000|2024-08-20 12:52:50|188720.2|188595.2|188686.9|188561.9|188720.5|188595.5|188678.1|188553.1|25
1724158380000|2024-08-20 12:53:00|188687.7|188562.7|188690.2|188565.2|188692.4|188567.4|188685.7|188560.7|25
1724158390000|2024-08-20 12:53:10|188693.7|188568.7|188707.2|188582.2|188711.1|188586.1|188689.3|188564.3|24
1724158400000|2024-08-20 12:53:20|188706.8|188581.8|188623.9|188573.9|188707.9|188583.3|188616.8|188566.8|22
1724158410000|2024-08-20 12:53:30|188624.4|188574.4|188615.7|188565.7|188629.2|188579.2|188606.5|188556.5|22
1724158420000|2024-08-20 12:53:40|188619.7|188569.7|188639.1|188514.1|188639.1|188581.1|188589|188514.1|34
1724158430000|2024-08-20 12:53:50|188641.5|188516.5|188566.9|188516.9|188641.5|188529.1|188560.6|188510.3|27
1724158440000|2024-08-20 12:54:00|188575.8|188525.8|188610.6|188485.6|188624.8|188527.6|188569.8|188482|32
1724158450000|2024-08-20 12:54:10|188610.8|188485.8|188621.1|188496.1|188627|188502|188609.9|188484.9|21
1724158460000|2024-08-20 12:54:20|188620.4|188495.4|188616.2|188491.2|188624.8|188499.8|188616.2|188491.2|22
1724158470000|2024-08-20 12:54:30|188618.6|188493.6|188619.4|188494.4|188630.2|188505.2|188618.5|188493.5|15
1724158480000|2024-08-20 12:54:40|188618.7|188493.7|188603.6|188478.6|188625.3|188500.3|188602.4|188477.4|19
1724158490000|2024-08-20 12:54:50|188603|188478|188621.4|188496.4|188628|188503|188603|188478|28
1724158500000|2024-08-20 12:55:00|188618.5|188493.5|188672.8|188547.8|188685.7|188560.7|188580.5|188493.5|28
1724158510000|2024-08-20 12:55:10|188673.6|188548.6|188678.3|188553.3|188682.4|188557.4|188670.6|188545.6|33
1724158520000|2024-08-20 12:55:20|188679.4|188554.4|188646.5|188596.5|188705.7|188648.4|188646.3|188553.2|31
1724158530000|2024-08-20 12:55:30|188645.9|188595.9|188607.3|188557.3|188647.4|188597.4|188607.3|188557.3|25
1724158540000|2024-08-20 12:55:40|188610.5|188560.5|188529.9|188479.9|188614.6|188564.6|188526.4|188476.4|31
1724158550000|2024-08-20 12:55:50|188526.4|188476.4|188488.8|188438.8|188559.1|188509.1|188488.8|188438.8|30
1724158560000|2024-08-20 12:56:00|188483.4|188433.4|188515.2|188465.2|188558.4|188465.2|188464.6|188414.6|38
1724158570000|2024-08-20 12:56:10|188514.3|188464.3|188500.2|188450.2|188529.5|188479.5|188496.7|188446.7|39
1724158580000|2024-08-20 12:56:20|188501|188451|188545.6|188420.6|188545.6|188476.7|188473.3|188401.2|30
1724158590000|2024-08-20 12:56:30|188545.1|188420.1|188525|188400|188545.1|188420.1|188515.6|188390.6|27
1724158600000|2024-08-20 12:56:40|188524.7|188399.7|188549.5|188424.5|188552.8|188467.8|188516.2|188391.2|32
1724158610000|2024-08-20 12:56:50|188549.4|188424.4|188547.5|188422.5|188553.7|188428.7|188543.6|188418.6|30
1724158620000|2024-08-20 12:57:00|188546.4|188421.4|188545.9|188420.9|188549.9|188424.9|188545.9|188420.9|36
1724158630000|2024-08-20 12:57:10|188546.4|188421.4|188596.7|188546.7|188644.6|188567.3|188546.4|188421.4|32
1724158640000|2024-08-20 12:57:20|188597.5|188547.5|188630.7|188580.7|188640.2|188590.2|188597|188547|18
1724158650000|2024-08-20 12:57:30|188632.2|188582.2|188650.7|188525.7|188653.7|188582.2|188589.2|188525.3|32
1724158660000|2024-08-20 12:57:40|188652|188527|188657.5|188532.5|188668.5|188543.5|188647|188522|16
1724158670000|2024-08-20 12:57:50|188657.7|188532.7|188670.3|188545.3|188707.9|188582.9|188657.7|188532.7|23
1724158680000|2024-08-20 12:58:00|188671.8|188546.8|188675.9|188550.9|188696.4|188571.4|188670.2|188545.2|26
1724158690000|2024-08-20 12:58:10|188680.1|188555.1|188703.7|188578.7|188704.5|188579.5|188675|188550|30
1724158700000|2024-08-20 12:58:20|188702.9|188577.9|188737.3|188612.3|188741.3|188616.3|188702.9|188577.9|27
1724158710000|2024-08-20 12:58:30|188736.3|188611.3|188717.9|188592.9|188754.3|188629.3|188716.5|188591.5|33
1724158720000|2024-08-20 12:58:40|188719.2|188594.2|188716.3|188591.3|188723|188598|188709.2|188584.2|39
1724158730000|2024-08-20 12:58:50|188717.4|188592.4|188729.1|188604.1|188749.2|188624.2|188713|188588|31
1724158740000|2024-08-20 12:59:00|188729.7|188604.7|188690.8|188565.8|188729.8|188604.8|188678.3|188553.3|38
1724158750000|2024-08-20 12:59:10|188689.3|188564.3|188699.1|188574.1|188714.4|188589.4|188687.9|188562.9|35
1724158760000|2024-08-20 12:59:20|188696|188571|188705.6|188580.6|188708.1|188583.1|188693.4|188568.4|30
1724158770000|2024-08-20 12:59:30|188704.7|188579.7|188710.4|188585.4|188712.5|188587.5|188704.2|188579.2|33
1724158780000|2024-08-20 12:59:40|188689.5|188639.5|188650.5|188600.5|188691.2|188641.2|188634.5|188584.5|24
1724158790000|2024-08-20 12:59:50|188650.8|188600.8|188643.4|188593.4|188650.8|188600.8|188638|188588|29
1724158800000|2024-08-20 13:00:00|188678.6|188553.6|188679.1|188554.1|188693.8|188568.8|188675.4|188550.4|31
1724158810000|2024-08-20 13:00:10|188677.7|188552.7|188687.7|188562.7|188693.5|188568.5|188673.7|188548.7|19
1724158820000|2024-08-20 13:00:20|188686.3|188561.3|188699.4|188574.4|188701|188576|188680.1|188555.1|28
1724158830000|2024-08-20 13:00:30|188701.2|188576.2|188690.3|188565.3|188701.2|188576.2|188678.4|188553.4|21
1724158840000|2024-08-20 13:00:40|188692.5|188567.5|188692.4|188567.4|188694.4|188569.4|188687.5|188562.5|27
1724158850000|2024-08-20 13:00:50|188693.1|188568.1|188694.2|188569.2|188705.8|188580.8|188693.1|188568.1|16
1724158860000|2024-08-20 13:01:00|188695.2|188570.2|188691.7|188566.7|188699.9|188574.9|188691.7|188566.7|13
1724158870000|2024-08-20 13:01:10|188663.8|188538.8|188598.1|188473.1|188669.4|188544.4|188598.1|188473.1|36
1724158880000|2024-08-20 13:01:20|188603.4|188478.4|188635.4|188510.4|188639.8|188514.8|188603.4|188478.4|21
1724158890000|2024-08-20 13:01:30|188635|188510|188637.1|188512.1|188654.4|188529.4|188635|188510|34
1724158900000|2024-08-20 13:01:40|188635.6|188510.6|188637.1|188512.1|188645.7|188520.7|188631.6|188506.6|17
1724158910000|2024-08-20 13:01:50|188641.4|188516.4|188601.1|188476.1|188641.4|188516.4|188598.1|188473.1|28
1724158920000|2024-08-20 13:02:00|188602.2|188477.2|188613.3|188488.3|188653.7|188528.7|188596.1|188471.1|28
1724158930000|2024-08-20 13:02:10|188618.4|188493.4|188586.9|188461.9|188627|188502|188585.7|188460.7|25
1724158940000|2024-08-20 13:02:20|188574.5|188449.5|188625.2|188500.2|188625.2|188500.2|188571.4|188446.4|24
1724158950000|2024-08-20 13:02:30|188624.3|188499.3|188621.2|188496.2|188627|188502|188612.1|188487.1|26
1724158960000|2024-08-20 13:02:40|188620|188495|188618|188493|188621.4|188496.4|188608.3|188483.3|19
1724158970000|2024-08-20 13:02:50|188614.6|188489.6|188607.8|188482.8|188626.8|188501.8|188607.8|188482.8|22
1724158980000|2024-08-20 13:03:00|188607.1|188482.1|188621.9|188496.9|188627.7|188502.7|188607.1|188482.1|24
1724158990000|2024-08-20 13:03:10|188618.4|188493.4|188621.5|188496.5|188622.7|188497.7|188618.4|188493.4|17
1724159000000|2024-08-20 13:03:20|188622.1|188497.1|188638.8|188513.8|188638.8|188513.8|188622.1|188497.1|15
1724159010000|2024-08-20 13:03:30|188637.9|188512.9|188580|188455|188639.4|188514.4|188570|188445|25
1724159020000|2024-08-20 13:03:40|188578.9|188453.9|188577.8|188452.8|188589.2|188464.2|188568.7|188443.7|23
1724159030000|2024-08-20 13:03:50|188576.8|188451.8|188560.5|188435.5|188578.4|188453.4|188559.6|188434.6|12
1724159040000|2024-08-20 13:04:00|188540.1|188415.1|188490.3|188365.3|188552.6|188427.6|188481|188356|20
1724159050000|2024-08-20 13:04:10|188488.3|188363.3|188488.6|188363.6|188495.4|188371.1|188421.1|188332.4|24
1724159060000|2024-08-20 13:04:20|188487.2|188362.2|188490.9|188365.9|188512.2|188387.2|188421.9|188338|28
1724159070000|2024-08-20 13:04:30|188492.5|188367.5|188501.7|188376.7|188501.7|188376.7|188485.1|188360.1|17
1724159080000|2024-08-20 13:04:40|188503.9|188378.9|188496.5|188446.5|188541|188446.5|188495.4|188377.1|21
1724159090000|2024-08-20 13:04:50|188492.2|188442.2|188569.8|188444.8|188596.2|188471.2|188486.8|188433.1|29
1724159100000|2024-08-20 13:05:00|188570.9|188445.9|188579.5|188454.5|188594.1|188469.1|188569.6|188444.6|26
1724159110000|2024-08-20 13:05:10|188586.4|188461.4|188554.5|188429.5|188589.4|188464.4|188554.5|188429.5|16
1724159120000|2024-08-20 13:05:20|188567.6|188442.6|188552.4|188427.4|188570.3|188445.3|188551.1|188426.1|24
1724159130000|2024-08-20 13:05:30|188557.1|188432.1|188550.5|188425.5|188572|188447|188550.5|188425.5|27
1724159140000|2024-08-20 13:05:40|188549.7|188424.7|188523.6|188398.6|188549.7|188424.7|188519.2|188394.2|25
1724159150000|2024-08-20 13:05:50|188524.1|188399.1|188530.2|188405.2|188545.3|188420.3|188512.2|188387.2|28
1724159160000|2024-08-20 13:06:00|188534.9|188409.9|188535.9|188410.9|188539.9|188414.9|188514.5|188389.5|23
1724159170000|2024-08-20 13:06:10|188536.4|188411.4|188531.5|188406.5|188537.6|188412.6|188513.3|188388.3|16
1724159180000|2024-08-20 13:06:20|188533.1|188408.1|188525|188400|188533.3|188408.3|188511.9|188386.9|22
1724159190000|2024-08-20 13:06:30|188523.8|188398.8|188516.3|188391.3|188532.3|188407.3|188515.5|188390.5|11
1724159200000|2024-08-20 13:06:40|188517.8|188392.8|188528|188403|188531.2|188406.2|188517.8|188392.8|10
1724159210000|2024-08-20 13:06:50|188528.4|188403.4|188526.9|188401.9|188530.8|188405.8|188526.9|188401.9|9
1724159220000|2024-08-20 13:07:00|188517.7|188392.7|188482.4|188357.4|188522.4|188397.4|188482.4|188357.4|14
1724159230000|2024-08-20 13:07:10|188481|188356|188464.4|188339.4|188481.2|188356.2|188464.4|188339.4|14
1724159240000|2024-08-20 13:07:20|188464.8|188339.8|188458.9|188333.9|188464.8|188339.8|188413|188288|31
1724159250000|2024-08-20 13:07:30|188452.4|188327.4|188463.3|188338.3|188478.8|188392.7|188440.2|188315.2|30
1724159260000|2024-08-20 13:07:40|188462.6|188337.6|188464.4|188339.4|188467.6|188342.6|188462.6|188337.6|19
1724159270000|2024-08-20 13:07:50|188465.5|188340.5|188430.7|188305.7|188478.4|188353.4|188425|188300|29
1724159280000|2024-08-20 13:08:00|188425.3|188300.3|188373.1|188323.1|188435.2|188328.9|188371.3|188280.9|25
1724159290000|2024-08-20 13:08:10|188374.1|188324.1|188409.6|188284.6|188409.6|188324.1|188351.9|188255.3|35
1724159300000|2024-08-20 13:08:20|188407.2|188282.2|188411.8|188286.8|188413.3|188288.3|188393.3|188268.3|29
1724159310000|2024-08-20 13:08:30|188410.7|188285.7|188411.8|188286.8|188450.3|188325.3|188410|188285|25
1724159320000|2024-08-20 13:08:40|188409.9|188284.9|188420.8|188295.8|188423|188298|188401.3|188276.3|22
1724159330000|2024-08-20 13:08:50|188422.1|188297.1|188397.3|188272.3|188422.2|188297.2|188394.7|188269.7|16
1724159340000|2024-08-20 13:09:00|188385.4|188260.4|188374.9|188249.9|188385.4|188260.4|188361.8|188236.8|25
1724159350000|2024-08-20 13:09:10|188375.4|188250.4|188353.9|188228.9|188375.6|188250.6|188328.5|188203.5|28
1724159360000|2024-08-20 13:09:20|188380.4|188255.4|188358.4|188233.4|188380.4|188267.3|188317.3|188224.3|24
1724159370000|2024-08-20 13:09:30|188359.4|188234.4|188372.4|188247.4|188381.3|188256.3|188358.1|188233.1|13
1724159380000|2024-08-20 13:09:40|188373.5|188248.5|188357.2|188232.2|188377.9|188252.9|188355.4|188230.4|19
1724159390000|2024-08-20 13:09:50|188358|188233|188348.2|188223.2|188361.1|188236.1|188340.6|188215.6|27
1724159400000|2024-08-20 13:10:00|188352.3|188227.3|188391.2|188266.2|188392.3|188267.3|188348.2|188223.2|19
1724159410000|2024-08-20 13:10:10|188390.1|188265.1|188378.5|188253.5|188390.2|188265.2|188375.2|188250.2|11
1724159420000|2024-08-20 13:10:20|188380.2|188255.2|188378.7|188253.7|188385.6|188260.6|188378.7|188253.7|11
1724159430000|2024-08-20 13:10:30|188380.6|188255.6|188379.9|188254.9|188383.9|188258.9|188377.9|188252.9|13
1724159440000|2024-08-20 13:10:40|188379.1|188254.1|188343.8|188218.8|188384.1|188259.1|188340.9|188215.9|21
1724159450000|2024-08-20 13:10:50|188344.1|188219.1|188378|188253|188397.3|188272.3|188343.4|188218.4|22
1724159460000|2024-08-20 13:11:00|188379.1|188254.1|188382.4|188257.4|188384.7|188259.7|188377.1|188252.1|13
1724159470000|2024-08-20 13:11:10|188376.6|188251.6|188412.9|188287.9|188414.4|188289.4|188375.6|188250.6|20
1724159480000|2024-08-20 13:11:20|188416.5|188291.5|188434.9|188309.9|188444.2|188319.2|188416.5|188291.5|22
1724159490000|2024-08-20 13:11:30|188435.3|188310.3|188441|188316|188456.5|188331.5|188435.3|188310.3|24
1724159500000|2024-08-20 13:11:40|188439.9|188314.9|188453.3|188328.3|188462.7|188337.7|188437.4|188312.4|22
1724159510000|2024-08-20 13:11:50|188454.2|188329.2|188461.6|188336.6|188471.3|188346.3|188454.2|188329.2|14
1724159520000|2024-08-20 13:12:00|188462.8|188337.8|188433.1|188308.1|188462.8|188337.8|188433|188308|18
1724159530000|2024-08-20 13:12:10|188434.7|188309.7|188435.9|188310.9|188435.9|188310.9|188432.2|188307.2|6
1724159540000|2024-08-20 13:12:20|188438.6|188313.6|188421.4|188296.4|188438.6|188313.6|188420.7|188295.7|12
1724159550000|2024-08-20 13:12:30|188419.6|188294.6|188406|188281|188419.6|188294.6|188404.7|188279.7|8
1724159560000|2024-08-20 13:12:40|188404.9|188279.9|188444|188319|188451.8|188326.8|188404.9|188279.9|19
1724159570000|2024-08-20 13:12:50|188444.7|188319.7|188440.3|188315.3|188450.5|188325.5|188437.9|188312.9|11
1724159580000|2024-08-20 13:13:00|188440.8|188315.8|188488.3|188363.3|188494.7|188369.7|188440.8|188315.8|11
1724159590000|2024-08-20 13:13:10|188485.5|188360.5|188459.9|188334.9|188485.5|188360.5|188457.6|188332.6|14
1724159600000|2024-08-20 13:13:20|188461.2|188336.2|188475.4|188350.4|188479.3|188354.3|188459.8|188334.8|17
1724159610000|2024-08-20 13:13:30|188471.7|188346.7|188468.2|188343.2|188474.4|188349.4|188468.2|188343.2|23
1724159620000|2024-08-20 13:13:40|188467.7|188342.7|188432.5|188307.5|188471.1|188346.1|188432.5|188307.5|17
1724159630000|2024-08-20 13:13:50|188431.9|188306.9|188430.2|188305.2|188435|188310|188429.4|188304.4|11
1724159640000|2024-08-20 13:14:00|188431.3|188306.3|188423.5|188298.5|188433.6|188308.6|188423.5|188298.5|18
1724159650000|2024-08-20 13:14:10|188423|188298|188419.4|188294.4|188423|188298|188419.4|188294.4|5
1724159660000|2024-08-20 13:14:20|188419.7|188294.7|188424.8|188299.8|188427.7|188302.7|188419.7|188294.7|3
1724159670000|2024-08-20 13:14:30|188423.6|188298.6|188420.1|188295.1|188423.6|188298.6|188420.1|188295.1|4
1724159680000|2024-08-20 13:14:40|188420.6|188295.6|188440.4|188315.4|188440.4|188315.4|188420.6|188295.6|11
1724159690000|2024-08-20 13:14:50|188438|188313|188455.5|188330.5|188455.5|188330.5|188438|188313|16
1724159700000|2024-08-20 13:15:00|188456.8|188331.8|188448.8|188323.8|188456.8|188331.8|188446|188321|12
1724159710000|2024-08-20 13:15:10|188447.4|188322.4|188502.1|188377.1|188520.7|188395.7|188447.4|188322.4|13
1724159720000|2024-08-20 13:15:20|188499.9|188374.9|188501.2|188376.2|188515.7|188390.7|188499.9|188374.9|23
1724159730000|2024-08-20 13:15:30|188500.6|188375.6|188487.4|188362.4|188523.3|188398.3|188484.4|188359.4|18
1724159740000|2024-08-20 13:15:40|188486.6|188361.6|188421.1|188296.1|188487.6|188362.6|188421.1|188296.1|22
1724159750000|2024-08-20 13:15:50|188419.8|188294.8|188418.2|188293.2|188421.2|188296.2|188415.4|188290.4|9
1724159760000|2024-08-20 13:16:00|188416.7|188291.7|188426.1|188301.1|188428.5|188303.5|188416.5|188291.5|12
1724159770000|2024-08-20 13:16:10|188426.5|188301.5|188424.4|188299.4|188429.9|188304.9|188424.2|188299.2|8
1724159780000|2024-08-20 13:16:20|188423.3|188298.3|188411.3|188286.3|188429.5|188304.5|188410.5|188285.5|20
1724159790000|2024-08-20 13:16:30|188410.5|188285.5|188403|188278|188410.5|188285.5|188393.9|188268.9|17
1724159800000|2024-08-20 13:16:40|188404.1|188279.1|188404.8|188279.8|188415.9|188290.9|188402.8|188277.8|14
1724159810000|2024-08-20 13:16:50|188404.5|188279.5|188398.1|188273.1|188413.3|188288.3|188394|188269|24
1724159820000|2024-08-20 13:17:00|188398.4|188273.4|188395.4|188270.4|188400.9|188275.9|188393.4|188268.4|11
1724159830000|2024-08-20 13:17:10|188397.4|188272.4|188393.6|188268.6|188399.7|188274.7|188386.5|188261.5|16
1724159840000|2024-08-20 13:17:20|188393.5|188268.5|188357.9|188232.9|188393.5|188268.5|188356.8|188231.8|20
1724159850000|2024-08-20 13:17:30|188357.5|188232.5|188359.3|188234.3|188359.3|188234.3|188356.6|188231.6|4
1724159860000|2024-08-20 13:17:40|188363.1|188238.1|188361.1|188236.1|188363.1|188238.1|188359|188234|10
1724159870000|2024-08-20 13:17:50|188362.1|188237.1|188381.5|188256.5|188381.5|188256.5|188348.4|188223.4|22
1724159880000|2024-08-20 13:18:00|188377.9|188252.9|188366.1|188241.1|188377.9|188252.9|188365.9|188240.9|13
1724159890000|2024-08-20 13:18:10|188367.8|188242.8|188341.5|188216.5|188367.8|188242.8|188341.2|188216.2|15
1724159900000|2024-08-20 13:18:20|188342.9|188217.9|188344.1|188219.1|188344.2|188219.2|188341.6|188216.6|9
1724159910000|2024-08-20 13:18:30|188344.4|188219.4|188339.8|188214.8|188344.4|188219.4|188339.2|188214.2|9
1724159920000|2024-08-20 13:18:40|188340.3|188215.3|188341.1|188216.1|188343.8|188218.8|188339.8|188214.8|6
1724159930000|2024-08-20 13:18:50|188342.2|188217.2|188371.6|188246.6|188380.8|188255.8|188342.2|188217.2|13
1724159940000|2024-08-20 13:19:00|188370.5|188245.5|188342.2|188217.2|188372.9|188247.9|188342.2|188217.2|11
1724159950000|2024-08-20 13:19:10|188343|188218|188327.2|188202.2|188354|188229|188327.2|188202.2|16
1724159960000|2024-08-20 13:19:20|188323.5|188198.5|188338.1|188213.1|188340.8|188215.8|188318.5|188193.5|19
1724159970000|2024-08-20 13:19:30|188338.9|188213.9|188338.7|188213.7|188341.1|188216.1|188338.7|188213.7|12
1724159980000|2024-08-20 13:19:40|188338.2|188213.2|188338|188213|188340.3|188215.3|188324.8|188199.8|15
1724159990000|2024-08-20 13:19:50|188335.3|188210.3|188337.6|188212.6|188343.5|188218.5|188329.1|188204.1|10
1724160000000|2024-08-20 13:20:00|188337|188212|188343.3|188218.3|188343.3|188218.3|188325.4|188200.4|27
1724160010000|2024-08-20 13:20:10|188343.8|188218.8|188378.1|188253.1|188380|188255|188343.8|188218.8|15
1724160020000|2024-08-20 13:20:20|188376.4|188251.4|188374.1|188249.1|188376.9|188251.9|188373.5|188248.5|11
1724160030000|2024-08-20 13:20:30|188375.4|188250.4|188375.2|188250.2|188376.5|188251.5|188373.3|188248.3|17
1724160040000|2024-08-20 13:20:40|188374.3|188249.3|188404.8|188279.8|188411.2|188286.2|188374.3|188249.3|11
1724160050000|2024-08-20 13:20:50|188405.6|188280.6|188417.1|188292.1|188417.1|188292.1|188405.6|188280.6|18
1724160060000|2024-08-20 13:21:00|188413.2|188288.2|188394.2|188269.2|188413.2|188288.2|188390.9|188265.9|9
1724160070000|2024-08-20 13:21:10|188393.5|188268.5|188406.2|188281.2|188411.5|188286.5|188393.5|188268.5|11
1724160080000|2024-08-20 13:21:20|188407.2|188282.2|188423.6|188298.6|188423.6|188298.6|188407.2|188282.2|10
1724160090000|2024-08-20 13:21:30|188425.2|188300.2|188412.4|188287.4|188425.2|188300.2|188412.4|188287.4|2
1724160100000|2024-08-20 13:21:40|188413.3|188288.3|188428.7|188303.7|188428.7|188303.7|188413.3|188288.3|12
1724160110000|2024-08-20 13:21:50|188430|188305|188430.9|188305.9|188430.9|188305.9|188426.8|188301.8|8
1724160120000|2024-08-20 13:22:00|188433.2|188308.2|188434|188309|188438.7|188313.7|188431.1|188306.1|19
1724160130000|2024-08-20 13:22:10|188436.2|188311.2|188452.8|188327.8|188465.4|188340.4|188433|188308|27
1724160140000|2024-08-20 13:22:20|188460.2|188335.2|188455.4|188330.4|188460.2|188335.2|188448.4|188323.4|18
1724160150000|2024-08-20 13:22:30|188452.6|188327.6|188453.5|188328.5|188458.6|188333.6|188452.3|188327.3|16
1724160160000|2024-08-20 13:22:40|188454.2|188329.2|188458.3|188333.3|188459.8|188334.8|188452.8|188327.8|19
1724160170000|2024-08-20 13:22:50|188459.7|188334.7|188457.1|188332.1|188468|188343|188456.6|188331.6|14
1724160180000|2024-08-20 13:23:00|188458.9|188333.9|188457.1|188332.1|188462.6|188337.6|188457|188332|15
1724160190000|2024-08-20 13:23:10|188458.6|188333.6|188452.9|188327.9|188458.6|188333.6|188452.9|188327.9|10
1724160200000|2024-08-20 13:23:20|188454.3|188329.3|188452.9|188327.9|188454.3|188329.3|188451.9|188326.9|7
1724160210000|2024-08-20 13:23:30|188452.6|188327.6|188453.4|188328.4|188453.8|188328.8|188452.4|188327.4|6
1724160220000|2024-08-20 13:23:40|188455.3|188330.3|188456.6|188331.6|188456.6|188331.6|188455.3|188330.3|2
1724160230000|2024-08-20 13:23:50|188462.8|188337.8|188424.4|188299.4|188474.2|188349.2|188410.8|188285.8|26
1724160240000|2024-08-20 13:24:00|188423.4|188298.4|188330.9|188205.9|188423.4|188298.4|188317.7|188192.7|30
1724160250000|2024-08-20 13:24:10|188332.1|188207.1|188334.7|188209.7|188336.5|188211.5|188324.2|188199.2|19
1724160260000|2024-08-20 13:24:20|188334.1|188209.1|188325.7|188200.7|188334.1|188209.1|188318.8|188193.8|11
1724160270000|2024-08-20 13:24:30|188323.9|188198.9|188348.7|188223.7|188350.1|188225.1|188323.9|188198.9|21
1724160280000|2024-08-20 13:24:40|188349.9|188224.9|188352.4|188227.4|188353.4|188228.4|188349.9|188224.9|5
1724160290000|2024-08-20 13:24:50|188352.6|188227.6|188353.3|188228.3|188353.3|188228.3|188350.1|188225.1|5
1724160300000|2024-08-20 13:25:00|188353.6|188228.6|188371.9|188246.9|188407.4|188282.4|188349.7|188224.7|20
1724160310000|2024-08-20 13:25:10|188371.2|188246.2|188364.4|188239.4|188381|188256|188361.1|188236.1|21
1724160320000|2024-08-20 13:25:20|188364.8|188239.8|188380.5|188255.5|188380.8|188255.8|188363.5|188238.5|16
1724160330000|2024-08-20 13:25:30|188379.6|188254.6|188382.7|188257.7|188385.7|188260.7|188378.6|188253.6|19
1724160340000|2024-08-20 13:25:40|188385.6|188260.6|188380.2|188255.2|188385.6|188260.6|188378.8|188253.8|16
1724160350000|2024-08-20 13:25:50|188380.1|188255.1|188420.3|188295.3|188423.7|188298.7|188380.1|188255.1|13
1724160360000|2024-08-20 13:26:00|188421.6|188296.6|188426.5|188301.5|188427.9|188302.9|188421.4|188296.4|15
1724160370000|2024-08-20 13:26:10|188427.6|188302.6|188431.1|188306.1|188437|188312|188427.5|188302.5|19
1724160380000|2024-08-20 13:26:20|188432.3|188307.3|188455.2|188330.2|188456|188331|188431.2|188306.2|20
1724160390000|2024-08-20 13:26:30|188454.2|188329.2|188479.8|188354.8|188482|188357|188433|188308|25
1724160400000|2024-08-20 13:26:40|188481.2|188356.2|188492.8|188367.8|188492.8|188367.8|188479.9|188354.9|17
1724160410000|2024-08-20 13:26:50|188495|188370|188477.3|188352.3|188495|188370|188476.9|188351.9|9
1724160420000|2024-08-20 13:27:00|188478.4|188353.4|188447.6|188322.6|188478.4|188353.4|188447.6|188322.6|14
1724160430000|2024-08-20 13:27:10|188450.6|188325.6|188454.3|188329.3|188456.8|188331.8|188448.5|188323.5|16
1724160440000|2024-08-20 13:27:20|188453|188328|188421.1|188296.1|188454.2|188329.2|188421.1|188296.1|10
1724160450000|2024-08-20 13:27:30|188420.5|188295.5|188436.1|188311.1|188441.2|188316.2|188419.3|188294.3|22
1724160460000|2024-08-20 13:27:40|188434.7|188309.7|188425.8|188300.8|188465.7|188340.7|188425.8|188300.8|15
1724160470000|2024-08-20 13:27:50|188424.2|188299.2|188422.2|188297.2|188424.2|188299.2|188409|188284|8
1724160480000|2024-08-20 13:28:00|188421.5|188296.5|188407.3|188282.3|188421.5|188296.5|188400.7|188275.7|16
1724160490000|2024-08-20 13:28:10|188395.4|188270.4|188371.2|188246.2|188395.4|188270.4|188371.2|188246.2|8
1724160500000|2024-08-20 13:28:20|188369.5|188244.5|188355.5|188230.5|188375.6|188250.6|188355.5|188230.5|16
1724160510000|2024-08-20 13:28:30|188357.7|188232.7|188367.5|188242.5|188367.5|188242.5|188355.4|188230.4|16
1724160520000|2024-08-20 13:28:40|188366.9|188241.9|188361.8|188236.8|188366.9|188241.9|188361.8|188236.8|5
1724160530000|2024-08-20 13:28:50|188361.5|188236.5|188338.1|188213.1|188367.3|188242.3|188338.1|188213.1|12
1724160540000|2024-08-20 13:29:00|188338.6|188213.6|188351.9|188226.9|188356|188231|188336.7|188211.7|19
1724160550000|2024-08-20 13:29:10|188351.2|188226.2|188349.9|188224.9|188351.2|188226.2|188343.3|188218.3|12
1724160560000|2024-08-20 13:29:20|188349.1|188224.1|188372.9|188247.9|188376.2|188251.2|188348.4|188223.4|13
1724160570000|2024-08-20 13:29:30|188378.1|188253.1|188352|188227|188379.8|188254.8|188352|188227|16
1724160580000|2024-08-20 13:29:40|188354|188229|188359.9|188234.9|188363.7|188238.7|188354|188229|14
1724160590000|2024-08-20 13:29:50|188358.4|188233.4|188341.3|188216.3|188358.8|188233.8|188336.9|188211.9|21
1724160600000|2024-08-20 13:30:00|188340.2|188215.2|188299.2|188249.2|188344.7|188249.2|188299.2|188196.9|29
1724160610000|2024-08-20 13:30:10|188295.9|188245.9|188297.3|188247.3|188311.2|188261.2|188295.9|188245.9|18
1724160620000|2024-08-20 13:30:20|188298|188248|188297.9|188247.9|188305.7|188255.7|188293.4|188243.4|28
1724160630000|2024-08-20 13:30:30|188294.8|188244.8|188265.9|188140.9|188308.9|188258.9|188241.1|188116.1|33
1724160640000|2024-08-20 13:30:40|188264.9|188139.9|188218.2|188168.2|188266|188168.2|188218.2|188118.2|33
1724160650000|2024-08-20 13:30:50|188218|188168|188213|188163|188221.5|188171.5|188209.7|188159.7|27
1724160660000|2024-08-20 13:31:00|188213.6|188163.6|188226.5|188176.5|188250.1|188200.1|188206.5|188156.5|27
1724160670000|2024-08-20 13:31:10|188226.6|188176.6|188212.5|188162.5|188226.6|188176.6|188209.4|188159.4|19
1724160680000|2024-08-20 13:31:20|188210.9|188160.9|188214.2|188164.2|188218.1|188168.1|188210.3|188160.3|19
1724160690000|2024-08-20 13:31:30|188213.7|188163.7|188245.1|188120.1|188254.9|188169.1|188213.7|188120.1|10
1724160700000|2024-08-20 13:31:40|188247.5|188122.5|188202.4|188077.4|188251|188126|188193.1|188068.1|15
1724160710000|2024-08-20 13:31:50|188199.3|188074.3|188196.1|188071.1|188199.8|188074.8|188192.6|188067.6|22
1724160720000|2024-08-20 13:32:00|188196.3|188071.3|188203.2|188078.2|188214.8|188089.8|188195.4|188070.4|20
1724160730000|2024-08-20 13:32:10|188206.3|188081.3|188200.5|188075.5|188206.3|188081.3|188190.1|188065.1|21
1724160740000|2024-08-20 13:32:20|188199.5|188074.5|188190|188065|188203|188078|188188.7|188063.7|17
1724160750000|2024-08-20 13:32:30|188191|188066|188174.1|188049.1|188193.9|188068.9|188169.9|188044.9|32
1724160760000|2024-08-20 13:32:40|188172.8|188047.8|188163.2|188038.2|188172.8|188047.8|188159.6|188034.6|15
1724160770000|2024-08-20 13:32:50|188163.9|188038.9|188118.1|188068.1|188165.8|188073.1|188104.2|188038.9|25
1724160780000|2024-08-20 13:33:00|188117|188067|188123.5|188073.5|188138.1|188088.1|188117|188067|23
1724160790000|2024-08-20 13:33:10|188126.1|188076.1|188126.1|188076.1|188133.8|188083.8|188121.1|188071.1|19
1724160800000|2024-08-20 13:33:20|188127|188077|188125.3|188075.3|188127.2|188077.2|188120|188070|19
1724160810000|2024-08-20 13:33:30|188124.2|188074.2|188125.5|188075.5|188126.6|188076.6|188119.2|188069.2|14
1724160820000|2024-08-20 13:33:40|188124.8|188074.8|188051|187926|188125|188075|188041.3|187916.3|23
1724160830000|2024-08-20 13:33:50|188046.6|187921.6|188057.6|187932.6|188060|187935|188027.1|187902.1|23
1724160840000|2024-08-20 13:34:00|188056.4|187931.4|188038.5|187913.5|188057.9|187932.9|188038.5|187913.5|17
1724160850000|2024-08-20 13:34:10|188040.7|187915.7|188011.6|187886.6|188043.5|187918.5|188011.6|187886.6|17
1724160860000|2024-08-20 13:34:20|188011.2|187886.2|188006.4|187881.4|188011.2|187886.2|188005.5|187880.5|9
1724160870000|2024-08-20 13:34:30|188006.8|187881.8|188015.2|187890.2|188019.8|187894.8|188005|187880|19
1724160880000|2024-08-20 13:34:40|188024.8|187899.8|188029.2|187904.2|188038.9|187913.9|188010.9|187885.9|31
1724160890000|2024-08-20 13:34:50|188028.6|187903.6|188023|187898|188029|187904|188022.1|187897.1|24
1724160900000|2024-08-20 13:35:00|188023.6|187898.6|188034.9|187909.9|188037.5|187912.5|188021.2|187896.2|28
1724160910000|2024-08-20 13:35:10|188037.4|187912.4|188092.1|187967.1|188104.4|187979.4|188035.7|187910.7|28
1724160920000|2024-08-20 13:35:20|188091.5|187966.5|187998.7|187873.7|188091.7|187966.7|187998.7|187873.7|33
1724160930000|2024-08-20 13:35:30|187998.3|187873.3|187979.4|187854.4|188001.1|187876.1|187977.1|187852.1|26
1724160940000|2024-08-20 13:35:40|187980.2|187855.2|187977.9|187852.9|187989.6|187864.6|187977.9|187852.9|17
1724160950000|2024-08-20 13:35:50|187977|187852|187989.6|187864.6|187991|187866|187977|187852|12
1724160960000|2024-08-20 13:36:00|187993.6|187868.6|187926.6|187876.6|188021.1|187896.1|187905.6|187855.6|25
1724160970000|2024-08-20 13:36:10|187923.7|187873.7|187927.2|187877.2|187931|187881|187922.6|187872.6|23
1724160980000|2024-08-20 13:36:20|187926.9|187876.9|187917.4|187867.4|187926.9|187876.9|187914.7|187864.7|23
1724160990000|2024-08-20 13:36:30|187918|187868|187935.5|187885.5|187935.7|187885.7|187914.1|187864.1|20
1724161000000|2024-08-20 13:36:40|187935.9|187885.9|187931.1|187881.1|187936.3|187886.3|187930.1|187880.1|24
1724161010000|2024-08-20 13:36:50|187933.5|187883.5|187927.2|187877.2|187934.2|187884.2|187924.5|187874.5|32
1724161020000|2024-08-20 13:37:00|187926.4|187876.4|187910.6|187860.6|187934|187884|187910.6|187860.6|39
1724161030000|2024-08-20 13:37:10|187919.3|187869.3|187972.9|187847.9|187974.3|187869.3|187890|187793.6|20
1724161040000|2024-08-20 13:37:20|187974.2|187849.2|187980|187855|187980|187855|187971|187846|11
1724161050000|2024-08-20 13:37:30|187981.7|187856.7|188054.4|187929.4|188070.1|187945.1|187981.7|187856.7|27
1724161060000|2024-08-20 13:37:40|188053.2|187928.2|188053.2|187928.2|188056.8|187931.8|188049.2|187924.2|17
1724161070000|2024-08-20 13:37:50|188052.4|187927.4|188053.3|187928.3|188053.3|187928.3|188051.8|187926.8|10
1724161080000|2024-08-20 13:38:00|188052.2|187927.2|188054.5|187929.5|188054.7|187929.7|188052.2|187927.2|15
1724161090000|2024-08-20 13:38:10|188054.6|187929.6|188084.3|187959.3|188084.3|187959.3|188052.5|187927.5|21
1724161100000|2024-08-20 13:38:20|188081|187956|188082.6|187957.6|188085|187960|188080.2|187955.2|23
1724161110000|2024-08-20 13:38:30|188083.2|187958.2|187979.9|187929.9|188083.2|187958.2|187979.9|187920.1|25
1724161120000|2024-08-20 13:38:40|187982.9|187932.9|188021.9|187971.9|188036.8|187983.3|187982.9|187905.2|30
1724161130000|2024-08-20 13:38:50|188022.6|187972.6|187996.9|187946.9|188024.3|187974.3|187995.4|187945.4|22
1724161140000|2024-08-20 13:39:00|187997.4|187947.4|188003.6|187953.6|188006.8|187956.8|187994.4|187944.4|31
1724161150000|2024-08-20 13:39:10|187997.7|187947.7|187962.8|187912.8|188002.6|187952.6|187960.1|187910.1|19
1724161160000|2024-08-20 13:39:20|187963.5|187913.5|187922.9|187872.9|187964.3|187914.3|187922.9|187872.9|23
1724161170000|2024-08-20 13:39:30|187921.5|187871.5|187882.7|187832.7|187935.1|187885.1|187882.7|187832.7|27
1724161180000|2024-08-20 13:39:40|187883.3|187833.3|187869.3|187819.3|187883.3|187833.3|187869.3|187819.3|19
1724161190000|2024-08-20 13:39:50|187869.8|187819.8|187844.8|187794.8|187883.8|187833.8|187844.8|187794.8|27
1724161200000|2024-08-20 13:40:00|187845.6|187795.6|187903.4|187853.4|187925.2|187853.4|187844.3|187744|24
1724161210000|2024-08-20 13:40:10|187901.9|187851.9|187886.1|187836.1|187901.9|187851.9|187879.2|187829.2|31
1724161220000|2024-08-20 13:40:20|187887|187837|187978.4|187853.4|187981.8|187869|187885.7|187827.4|33
1724161230000|2024-08-20 13:40:30|187977.1|187852.1|187961.4|187836.4|187977.1|187852.1|187955.4|187830.4|25
1724161240000|2024-08-20 13:40:40|187958.8|187833.8|187962.3|187837.3|187963|187838|187956.4|187831.4|20
1724161250000|2024-08-20 13:40:50|187961.7|187836.7|187947|187897|187966.4|187897.1|187942|187834.6|26
1724161260000|2024-08-20 13:41:00|187961.4|187911.4|188036.5|187911.5|188040.7|187949.6|187961.4|187885.3|28
1724161270000|2024-08-20 13:41:10|188034|187909|188024.7|187899.7|188037.9|187912.9|188023.6|187898.6|13
1724161280000|2024-08-20 13:41:20|188026|187901|188026.7|187901.7|188037|187912|188023.8|187898.8|13
1724161290000|2024-08-20 13:41:30|188025.3|187900.3|188037|187912|188037|187912|188023.4|187898.4|23
1724161300000|2024-08-20 13:41:40|188039.3|187914.3|188031.1|187981.1|188039.3|187985.3|188030.8|187914.3|17
1724161310000|2024-08-20 13:41:50|188050.4|187925.4|188055.5|187930.5|188059.6|187934.6|188050|187925|18
1724161320000|2024-08-20 13:42:00|188055.9|187930.9|188035.1|187910.1|188056|187931|188017.3|187892.3|27
1724161330000|2024-08-20 13:42:10|188034.3|187909.3|188036.4|187911.4|188036.4|187911.4|188021.6|187896.6|20
1724161340000|2024-08-20 13:42:20|188034.5|187909.5|188016.8|187891.8|188035|187910|188014.7|187889.7|17
1724161350000|2024-08-20 13:42:30|188019|187894|188019.2|187894.2|188047.4|187922.4|188001.7|187876.7|26
1724161360000|2024-08-20 13:42:40|188020.6|187895.6|188011.5|187886.5|188029.2|187904.2|188011.5|187886.5|15
1724161370000|2024-08-20 13:42:50|188011.7|187886.7|188014.1|187889.1|188015.3|187890.3|188009.8|187884.8|31
1724161380000|2024-08-20 13:43:00|188013.3|187888.3|187968.7|187843.7|188014.7|187889.7|187962.4|187837.4|25
1724161390000|2024-08-20 13:43:10|187968.1|187843.1|187992.1|187867.1|187994|187869|187967.5|187842.5|17
1724161400000|2024-08-20 13:43:20|187990.6|187865.6|187977|187852|187991.8|187866.8|187974.1|187849.1|18
1724161410000|2024-08-20 13:43:30|187978.2|187853.2|187965|187840|187978.7|187853.7|187965|187840|12
1724161420000|2024-08-20 13:43:40|187964.1|187839.1|187924.2|187799.2|187968.8|187843.8|187923.4|187798.4|15
1724161430000|2024-08-20 13:43:50|187925.2|187800.2|187881.9|187756.9|187925.2|187800.2|187879.5|187754.5|14
1724161440000|2024-08-20 13:44:00|187883.4|187758.4|187884|187759|187887.2|187762.2|187883.4|187758.4|11
1724161450000|2024-08-20 13:44:10|187881.4|187756.4|187838.3|187713.3|187881.4|187756.4|187837.5|187712.5|15
1724161460000|2024-08-20 13:44:20|187839.5|187714.5|187866|187741|187869.1|187744.1|187839.5|187714.5|10
1724161470000|2024-08-20 13:44:30|187866.6|187741.6|187851.6|187726.6|187867.6|187742.6|187847.3|187722.3|12
1724161480000|2024-08-20 13:44:40|187850.5|187725.5|187879.7|187754.7|187885.2|187760.2|187850.5|187725.5|24
1724161490000|2024-08-20 13:44:50|187878.7|187753.7|187870.2|187820.2|187904.6|187854.6|187866|187753.4|27
1724161500000|2024-08-20 13:45:00|187871.3|187821.3|187857.9|187807.9|187874.5|187824.5|187844.9|187794.9|23
1724161510000|2024-08-20 13:45:10|187890.3|187840.3|187882.8|187832.8|187890.3|187840.3|187880.5|187830.5|11
1724161520000|2024-08-20 13:45:20|187883.6|187833.6|187895.5|187845.5|187895.5|187845.5|187879.6|187829.6|16
1724161530000|2024-08-20 13:45:30|187896.5|187846.5|187908.4|187858.4|187912.6|187862.6|187889.9|187839.9|20
1724161540000|2024-08-20 13:45:40|187908.3|187858.3|187965.4|187840.4|187966.2|187882.6|187908.1|187840.2|20
1724161550000|2024-08-20 13:45:50|187966.2|187841.2|187906.6|187781.6|187968.7|187843.7|187906.3|187781.3|29
1724161560000|2024-08-20 13:46:00|187903.7|187778.7|187852.6|187802.6|187908.4|187806.3|187838.8|187754.6|21
1724161570000|2024-08-20 13:46:10|187851.6|187801.6|187870.1|187820.1|187874.7|187824.7|187850.9|187800.9|15
1724161580000|2024-08-20 13:46:20|187864.7|187814.7|187873.5|187823.5|187873.5|187823.5|187864.1|187814.1|17
1724161590000|2024-08-20 13:46:30|187873.9|187823.9|188011.1|187886.1|188014.8|187912.5|187873.9|187810.1|24
1724161600000|2024-08-20 13:46:40|188010.1|187885.1|187995.3|187870.3|188012.5|187887.5|187986.6|187861.6|21
1724161610000|2024-08-20 13:46:50|187994.5|187869.5|187993.6|187868.6|187996|187871|187989.9|187864.9|30
1724161620000|2024-08-20 13:47:00|187992.7|187867.7|187992.9|187867.9|187995|187870|187992.2|187867.2|11
1724161630000|2024-08-20 13:47:10|187993.7|187868.7|187958|187833|187995.3|187870.3|187949.1|187824.1|29
1724161640000|2024-08-20 13:47:20|187951.7|187826.7|187925.7|187800.7|187959.1|187834.1|187924.6|187799.6|28
1724161650000|2024-08-20 13:47:30|187925|187800|187912.4|187787.4|187963.2|187838.2|187912.4|187787.4|24
1724161660000|2024-08-20 13:47:40|187910.4|187785.4|187895.9|187770.9|187912.8|187787.8|187891.4|187766.4|24
1724161670000|2024-08-20 13:47:50|187895.2|187770.2|187884.1|187759.1|187909.4|187784.4|187868.9|187743.9|29
1724161680000|2024-08-20 13:48:00|187883.4|187758.4|187887.2|187762.2|187890.7|187765.7|187883.1|187758.1|21
1724161690000|2024-08-20 13:48:10|187887.9|187762.9|187887.8|187762.8|187888.7|187763.7|187886.6|187761.6|20
1724161700000|2024-08-20 13:48:20|187887.9|187762.9|187967.3|187842.3|187969|187844|187887.9|187762.9|30
1724161710000|2024-08-20 13:48:30|187967.7|187842.7|187974.3|187849.3|187976.8|187851.8|187967.7|187842.7|22
1724161720000|2024-08-20 13:48:40|187973.3|187848.3|187973.7|187848.7|187974.9|187849.9|187972.1|187847.1|10
1724161730000|2024-08-20 13:48:50|187974.3|187849.3|187972.6|187847.6|187975.7|187850.7|187971.8|187846.8|21
1724161740000|2024-08-20 13:49:00|187973.5|187848.5|187895.8|187845.8|187974.3|187854.6|187864.6|187814.6|33
1724161750000|2024-08-20 13:49:10|187895.4|187845.4|187875.8|187825.8|187897.2|187847.2|187874.3|187824.3|24
1724161760000|2024-08-20 13:49:20|187875.1|187825.1|187873.3|187823.3|187875.3|187825.3|187873.3|187823.3|15
1724161770000|2024-08-20 13:49:30|187874.6|187824.6|187917.8|187792.8|187938|187824.6|187867.3|187785.4|24
1724161780000|2024-08-20 13:49:40|187918.3|187793.3|187899.8|187774.8|187919.8|187794.8|187893.3|187768.3|20
1724161790000|2024-08-20 13:49:50|187900.4|187775.4|187904.2|187779.2|187916.5|187791.5|187892.7|187767.7|12
1724161800000|2024-08-20 13:50:00|187903|187778|187885.7|187760.7|187903|187778|187884.2|187759.2|18
1724161810000|2024-08-20 13:50:10|187886.3|187761.3|187896.3|187771.3|187896.3|187771.3|187886|187761|14
1724161820000|2024-08-20 13:50:20|187893.9|187768.9|187897.2|187772.2|187902.7|187777.7|187893.9|187768.9|20
1724161830000|2024-08-20 13:50:30|187875.3|187750.3|187898.2|187773.2|187899|187774|187875.3|187750.3|11
1724161840000|2024-08-20 13:50:40|187898.5|187773.5|187886.1|187761.1|187898.5|187773.5|187886.1|187761.1|18
1724161850000|2024-08-20 13:50:50|187884.4|187759.4|187874.5|187749.5|187889.3|187764.3|187874.5|187749.5|19
1724161860000|2024-08-20 13:51:00|187882|187757|187889.8|187764.8|187904.7|187779.7|187881.3|187756.3|26
1724161870000|2024-08-20 13:51:10|187890|187765|187883|187758|187890.7|187765.7|187880|187755|19
1724161880000|2024-08-20 13:51:20|187881.2|187756.2|187871.6|187746.6|187881.2|187756.2|187869.5|187744.5|5
1724161890000|2024-08-20 13:51:30|187871|187746|187869.5|187744.5|187871|187746|187869.5|187744.5|2
1724161900000|2024-08-20 13:51:40|187870.3|187745.3|187863.8|187738.8|187870.3|187745.3|187861.5|187736.5|9
1724161910000|2024-08-20 13:51:50|187865.2|187740.2|187863.6|187738.6|187865.2|187740.2|187863.6|187738.6|4
1724161920000|2024-08-20 13:52:00|187864.4|187739.4|187860.5|187735.5|187864.4|187739.4|187853.9|187728.9|19
1724161930000|2024-08-20 13:52:10|187861.4|187736.4|187862|187737|187863.1|187738.1|187856|187731|23
1724161940000|2024-08-20 13:52:20|187861.9|187736.9|187861.9|187736.9|187862.6|187737.6|187861.9|187736.9|14
1724161950000|2024-08-20 13:52:30|187862.3|187737.3|187862|187737|187864.7|187739.7|187861.6|187736.6|20
1724161960000|2024-08-20 13:52:40|187860.5|187735.5|187860.4|187735.4|187863.6|187738.6|187860|187735|24
1724161970000|2024-08-20 13:52:50|187861.8|187736.8|187809.8|187684.8|187861.8|187736.8|187809.5|187684.5|25
1724161980000|2024-08-20 13:53:00|187812.2|187687.2|187727.9|187677.9|187812.2|187704.1|187718.6|187637.3|30
1724161990000|2024-08-20 13:53:10|187727.2|187677.2|187652.5|187602.5|187752.7|187678.6|187652.5|187602.5|36
1724162000000|2024-08-20 13:53:20|187657.8|187607.8|187635.7|187585.7|187658|187608|187631.9|187581.9|28
1724162010000|2024-08-20 13:53:30|187636.8|187586.8|187624.3|187574.3|187636.8|187586.8|187622.1|187572.1|24
1724162020000|2024-08-20 13:53:40|187623.6|187573.6|187541.3|187491.3|187624.1|187574.1|187537.1|187464.5|35
1724162030000|2024-08-20 13:53:50|187542.1|187492.1|187505.6|187455.6|187542.1|187492.1|187495.5|187445.5|25
1724162040000|2024-08-20 13:54:00|187505.5|187455.5|187636.8|187511.8|187636.8|187511.8|187502.2|187452.2|31
1724162050000|2024-08-20 13:54:10|187638.7|187513.7|187695.8|187570.8|187717.2|187592.2|187638.7|187513.7|33
1724162060000|2024-08-20 13:54:20|187697.1|187572.1|187668.8|187543.8|187697.1|187572.1|187644.4|187519.4|34
1724162070000|2024-08-20 13:54:30|187665.7|187540.7|187638.8|187588.8|187665.7|187588.8|187638.8|187521.2|27
1724162080000|2024-08-20 13:54:40|187639.3|187589.3|187602.3|187552.3|187639.3|187589.3|187602.3|187552.3|33
1724162090000|2024-08-20 13:54:50|187603.3|187553.3|187601.4|187551.4|187605.8|187555.8|187588.2|187538.2|28
1724162100000|2024-08-20 13:55:00|187599.2|187549.2|187625.4|187575.4|187625.4|187575.4|187597.2|187547.2|14
1724162110000|2024-08-20 13:55:10|187626.2|187576.2|187605.3|187555.3|187626.2|187576.2|187605.3|187555.3|24
1724162120000|2024-08-20 13:55:20|187616.5|187566.5|187602|187552|187623.9|187573.9|187601.6|187551.6|20
1724162130000|2024-08-20 13:55:30|187615|187565|187612.6|187562.6|187621|187571|187611.5|187561.5|21
1724162140000|2024-08-20 13:55:40|187615.2|187565.2|187645.2|187595.2|187651.9|187601.9|187611.3|187561.3|26
1724162150000|2024-08-20 13:55:50|187644.4|187594.4|187635.1|187585.1|187658.4|187594.4|187624.4|187524.8|25
1724162160000|2024-08-20 13:56:00|187629.2|187579.2|187613.5|187563.5|187635.5|187585.5|187610.6|187560.6|29
1724162170000|2024-08-20 13:56:10|187612.9|187562.9|187650.2|187525.2|187652.6|187569.6|187612.9|187524.7|12
1724162180000|2024-08-20 13:56:20|187651|187526|187656.3|187531.3|187656.3|187531.3|187648.3|187523.3|19
1724162190000|2024-08-20 13:56:30|187661.3|187536.3|187671.5|187546.5|187673.6|187548.6|187659.5|187534.5|19
1724162200000|2024-08-20 13:56:40|187672.4|187547.4|187631.7|187581.7|187673|187604.6|187628.9|187544|27
1724162210000|2024-08-20 13:56:50|187630.3|187580.3|187609.3|187559.3|187630.3|187580.3|187588|187538|15
1724162220000|2024-08-20 13:57:00|187608.5|187558.5|187614.6|187564.6|187633.7|187583.7|187608.1|187558.1|20
1724162230000|2024-08-20 13:57:10|187613.9|187563.9|187599.9|187549.9|187614.7|187564.7|187599.9|187549.9|16
1724162240000|2024-08-20 13:57:20|187604|187554|187632.8|187582.8|187646|187596|187604|187554|23
1724162250000|2024-08-20 13:57:30|187638.7|187588.7|187624.5|187574.5|187641.7|187591.7|187624.5|187574.5|25
1724162260000|2024-08-20 13:57:40|187624.8|187574.8|187618.7|187568.7|187630.1|187580.1|187611.8|187561.8|25
1724162270000|2024-08-20 13:57:50|187619.9|187569.9|187624.5|187574.5|187624.5|187574.5|187613.2|187563.2|25
1724162280000|2024-08-20 13:58:00|187623.3|187573.3|187719|187594|187724.2|187599.2|187621.8|187550.7|24
1724162290000|2024-08-20 13:58:10|187720.6|187595.6|187693.6|187568.6|187726.3|187601.3|187691.5|187566.5|26
1724162300000|2024-08-20 13:58:20|187694.1|187569.1|187675.6|187625.6|187695.2|187636.5|187672.9|187562.9|29
1724162310000|2024-08-20 13:58:30|187674.9|187624.9|187663.6|187613.6|187679.8|187629.8|187661.5|187611.5|30
1724162320000|2024-08-20 13:58:40|187663|187613|187686.9|187636.9|187698|187648|187662.2|187612.2|34
1724162330000|2024-08-20 13:58:50|187687.9|187637.9|187660.6|187610.6|187689.6|187639.6|187655.4|187605.4|24
1724162340000|2024-08-20 13:59:00|187662.2|187612.2|187634.4|187584.4|187662.2|187612.2|187624.1|187574.1|26
1724162350000|2024-08-20 13:59:10|187627.2|187577.2|187637.3|187587.3|187654.3|187604.3|187623|187573|34
1724162360000|2024-08-20 13:59:20|187641.5|187591.5|187680.6|187630.6|187689.6|187639.6|187641.1|187591.1|25
1724162370000|2024-08-20 13:59:30|187678.1|187628.1|187676.8|187626.8|187679.7|187629.7|187673.8|187623.8|26
1724162380000|2024-08-20 13:59:40|187676.5|187626.5|187663|187613|187685.4|187635.4|187651.9|187601.9|30
1724162390000|2024-08-20 13:59:50|187662|187612|187647.3|187597.3|187663.1|187613.1|187647.3|187597.3|18
1724162400000|2024-08-20 14:00:00|187648.5|187598.5|187700.7|187575.7|187702.3|187598.5|187648.5|187547.2|20
1724162410000|2024-08-20 14:00:10|187695.9|187570.9|187720.5|187595.5|187720.5|187595.5|187695.9|187570.9|21
1724162420000|2024-08-20 14:00:20|187716.8|187591.8|187690|187565|187716.8|187591.8|187682.9|187557.9|21
1724162430000|2024-08-20 14:00:30|187688.5|187563.5|187615.7|187490.7|187688.5|187563.5|187615.7|187490.7|16
1724162440000|2024-08-20 14:00:40|187614.6|187489.6|187565.2|187440.2|187617|187495.5|187545.5|187428.5|31
1724162450000|2024-08-20 14:00:50|187565.3|187440.3|187593.5|187468.5|187608.2|187483.2|187563.8|187438.8|40
1724162460000|2024-08-20 14:01:00|187592.5|187467.5|187580.1|187455.1|187602.2|187477.2|187572.2|187447.2|24
1724162470000|2024-08-20 14:01:10|187581.8|187456.8|187577.3|187452.3|187581.8|187456.8|187571.3|187446.3|13
1724162480000|2024-08-20 14:01:20|187578.3|187453.3|187596|187471|187603.4|187478.4|187577.5|187452.5|23
1724162490000|2024-08-20 14:01:30|187598.7|187473.7|187634.3|187509.3|187667.3|187542.3|187585.1|187460.1|32
1724162500000|2024-08-20 14:01:40|187633|187508|187647.6|187522.6|187647.6|187522.6|187626.1|187501.1|30
1724162510000|2024-08-20 14:01:50|187646.4|187521.4|187642.1|187517.1|187646.4|187521.4|187638.8|187513.8|23
1724162520000|2024-08-20 14:02:00|187641.4|187516.4|187640.3|187515.3|187643.7|187518.7|187629.6|187504.6|25
1724162530000|2024-08-20 14:02:10|187641.5|187516.5|187642.5|187517.5|187642.8|187517.8|187629.1|187504.1|18
1724162540000|2024-08-20 14:02:20|187643.2|187518.2|187644.2|187519.2|187649.3|187524.3|187641.7|187516.7|13
1724162550000|2024-08-20 14:02:30|187643.3|187518.3|187641.9|187516.9|187646.3|187521.3|187640.9|187515.9|11
1724162560000|2024-08-20 14:02:40|187641|187516|187624.8|187499.8|187642|187517|187620.2|187495.2|21
1724162570000|2024-08-20 14:02:50|187625.6|187500.6|187610.5|187485.5|187632.2|187507.2|187607.8|187482.8|28
1724162580000|2024-08-20 14:03:00|187612.9|187487.9|187648.9|187523.9|187669.3|187544.3|187608.9|187483.9|31
1724162590000|2024-08-20 14:03:10|187646.5|187521.5|187677.7|187552.7|187681.1|187556.1|187646.5|187521.5|25
1724162600000|2024-08-20 14:03:20|187677.2|187552.2|187659.1|187534.1|187677.2|187552.2|187659|187534|20
1724162610000|2024-08-20 14:03:30|187658.3|187533.3|187664.9|187539.9|187669.5|187544.5|187643.2|187518.2|27
1724162620000|2024-08-20 14:03:40|187665.7|187540.7|187674.6|187549.6|187681.8|187556.8|187661.7|187536.7|22
1724162630000|2024-08-20 14:03:50|187675.3|187550.3|187672.5|187547.5|187675.3|187550.3|187660.8|187535.8|20
1724162640000|2024-08-20 14:04:00|187671.3|187546.3|187711.7|187586.7|187713.4|187588.4|187671.3|187546.3|24
1724162650000|2024-08-20 14:04:10|187713.2|187588.2|187710|187585|187727.1|187602.1|187710|187585|20
1724162660000|2024-08-20 14:04:20|187709.6|187584.6|187689|187564|187716.8|187591.8|187685.6|187560.6|19
1724162670000|2024-08-20 14:04:30|187689.6|187564.6|187710.4|187585.4|187712|187587|187689.6|187564.6|19
1724162680000|2024-08-20 14:04:40|187709.2|187584.2|187716.7|187591.7|187717.8|187592.8|187702.2|187577.2|35
1724162690000|2024-08-20 14:04:50|187717.1|187592.1|187737.5|187612.5|187740.3|187615.3|187714.7|187589.7|14
1724162700000|2024-08-20 14:05:00|187733.9|187608.9|187748|187623|187752.8|187627.8|187733.9|187608.9|23
1724162710000|2024-08-20 14:05:10|187749.5|187624.5|187734.5|187609.5|187750.2|187625.2|187734.5|187609.5|12
1724162720000|2024-08-20 14:05:20|187733.3|187608.3|187737|187612|187763.3|187638.3|187733.3|187608.3|24
1724162730000|2024-08-20 14:05:30|187736|187611|187736.4|187611.4|187741.8|187616.8|187729.7|187604.7|21
1724162740000|2024-08-20 14:05:40|187734.4|187609.4|187722.2|187597.2|187740|187615|187722.2|187597.2|17
1724162750000|2024-08-20 14:05:50|187714.2|187589.2|187722.5|187597.5|187722.5|187597.5|187712.2|187587.2|9
1724162760000|2024-08-20 14:06:00|187721.3|187596.3|187720|187595|187722.9|187597.9|187717.3|187592.3|10
1724162770000|2024-08-20 14:06:10|187719.3|187594.3|187711.7|187586.7|187719.3|187594.3|187710.8|187585.8|13
1724162780000|2024-08-20 14:06:20|187713.8|187588.8|187717.5|187592.5|187718.1|187593.1|187713.3|187588.3|11
1724162790000|2024-08-20 14:06:30|187717|187592|187715.3|187590.3|187717.3|187592.3|187710.5|187585.5|14
1724162800000|2024-08-20 14:06:40|187715.8|187590.8|187727.5|187602.5|187728.8|187603.8|187712.5|187587.5|22
1724162810000|2024-08-20 14:06:50|187727.9|187602.9|187727.3|187602.3|187727.9|187602.9|187724.1|187599.1|8
1724162820000|2024-08-20 14:07:00|187726.8|187601.8|187685.1|187560.1|187726.8|187601.8|187685.1|187560.1|14
1724162830000|2024-08-20 14:07:10|187687.7|187562.7|187698.1|187573.1|187698.1|187573.1|187675.3|187550.3|11
1724162840000|2024-08-20 14:07:20|187697.5|187572.5|187697|187572|187697.5|187572.5|187693.9|187568.9|3
1724162850000|2024-08-20 14:07:30|187698.1|187573.1|187696.8|187571.8|187698.1|187573.1|187689.6|187564.6|8
1724162860000|2024-08-20 14:07:40|187695.9|187570.9|187735.2|187610.2|187735.2|187610.2|187695.9|187570.9|7
1724162870000|2024-08-20 14:07:50|187734.3|187609.3|187726.7|187601.7|187739.4|187614.4|187726.7|187601.7|12
1724162880000|2024-08-20 14:08:00|187727.8|187602.8|187723.6|187598.6|187734.5|187609.5|187716.7|187591.7|27
1724162890000|2024-08-20 14:08:10|187722.9|187597.9|187721.3|187596.3|187724.2|187599.2|187721.2|187596.2|20
1724162900000|2024-08-20 14:08:20|187716.7|187591.7|187693.2|187568.2|187722.3|187597.3|187686.3|187561.3|18
1724162910000|2024-08-20 14:08:30|187692.4|187567.4|187690|187565|187696|187571|187690|187565|16
1724162920000|2024-08-20 14:08:40|187690.9|187565.9|187694.8|187569.8|187696|187571|187690.9|187565.9|11
1724162930000|2024-08-20 14:08:50|187695.1|187570.1|187696|187571|187696.2|187571.2|187693.7|187568.7|14
1724162940000|2024-08-20 14:09:00|187695.1|187570.1|187698.8|187573.8|187698.9|187573.9|187686.1|187561.1|6
1724162950000|2024-08-20 14:09:10|187698|187573|187729.7|187604.7|187730.4|187605.4|187693.1|187568.1|20
1724162960000|2024-08-20 14:09:20|187729.4|187604.4|187728.1|187603.1|187730.4|187605.4|187724.9|187599.9|13
1724162970000|2024-08-20 14:09:30|187729.1|187604.1|187739.3|187614.3|187741.5|187616.5|187727.8|187602.8|10
1724162980000|2024-08-20 14:09:40|187740.7|187615.7|187737|187612|187741.2|187616.2|187725.8|187600.8|19
1724162990000|2024-08-20 14:09:50|187738|187613|187728.4|187603.4|187738.8|187613.8|187728.4|187603.4|11
1724163000000|2024-08-20 14:10:00|187730.3|187605.3|187734.5|187609.5|187734.9|187609.9|187730.3|187605.3|6
1724163010000|2024-08-20 14:10:10|187735.4|187610.4|187812.9|187687.9|187812.9|187687.9|187735.4|187610.4|3
1724163020000|2024-08-20 14:10:20|187811.1|187686.1|187843.9|187718.9|187843.9|187741.3|187791.3|187681|19
1724163030000|2024-08-20 14:10:30|187840.1|187715.1|187842.1|187717.1|187842.9|187717.9|187838.1|187713.1|21
1724163040000|2024-08-20 14:10:40|187839.6|187714.6|187834.9|187784.9|187849.6|187784.9|187826.3|187713.1|35
1724163050000|2024-08-20 14:10:50|187837|187787|187871.7|187746.7|187876.5|187787|187832|187746|19
1724163060000|2024-08-20 14:11:00|187872.4|187747.4|187898.2|187773.2|187900.4|187775.4|187872.4|187747.4|20
1724163070000|2024-08-20 14:11:10|187899.6|187774.6|187932.8|187807.8|187934.4|187809.4|187888|187763|19
1724163080000|2024-08-20 14:11:20|187934.2|187809.2|187939.9|187814.9|187939.9|187814.9|187933|187808|21
1724163090000|2024-08-20 14:11:30|187938.2|187813.2|187983.4|187858.4|187987.5|187862.5|187931.3|187806.3|22
1724163100000|2024-08-20 14:11:40|187980.8|187855.8|187987.3|187862.3|187987.3|187862.3|187980.7|187855.7|28
1724163110000|2024-08-20 14:11:50|187986.4|187861.4|187982.1|187857.1|187996.8|187871.8|187968.1|187843.1|18
1724163120000|2024-08-20 14:12:00|187986.1|187861.1|187987.9|187862.9|187994.1|187869.1|187979.3|187854.3|21
1724163130000|2024-08-20 14:12:10|187996.7|187871.7|187994.8|187869.8|188014.4|187889.4|187994.8|187869.8|33
1724163140000|2024-08-20 14:12:20|187980.8|187855.8|187996.8|187871.8|188013.8|187888.8|187979.8|187854.8|22
1724163150000|2024-08-20 14:12:30|187996|187871|188005.4|187880.4|188011.4|187886.4|187978.5|187853.5|31
1724163160000|2024-08-20 14:12:40|188002.9|187877.9|188006.9|187881.9|188021.3|187896.3|188002.9|187877.9|25
1724163170000|2024-08-20 14:12:50|188011.4|187886.4|188012|187887|188017.4|187892.4|187993.4|187868.4|28
1724163180000|2024-08-20 14:13:00|188011|187886|188010.8|187885.8|188017.8|187892.8|188009|187884|26
1724163190000|2024-08-20 14:13:10|188019.7|187894.7|188008.8|187883.8|188020.5|187895.5|188008.8|187883.8|22
1724163200000|2024-08-20 14:13:20|188007.5|187882.5|188008.8|187883.8|188010.8|187885.8|188004.4|187879.4|15
1724163210000|2024-08-20 14:13:30|188007.9|187882.9|188037.7|187912.7|188038.3|187913.3|188007.1|187882.1|13
1724163220000|2024-08-20 14:13:40|188034.1|187909.1|188016.1|187891.1|188037.6|187912.6|188009|187884|32
1724163230000|2024-08-20 14:13:50|188012.3|187887.3|188000.2|187875.2|188018|187893|188000.2|187875.2|23
1724163240000|2024-08-20 14:14:00|188002|187877|188001.2|187876.2|188002|187877|188000|187875|6
1724163250000|2024-08-20 14:14:10|188000.6|187875.6|188035.7|187910.7|188051.5|187926.5|187997|187872|20
1724163260000|2024-08-20 14:14:20|188034.9|187909.9|188025.7|187900.7|188034.9|187909.9|188018.8|187893.8|16
1724163270000|2024-08-20 14:14:30|188027.5|187902.5|188030.3|187905.3|188031.4|187906.4|188027.5|187902.5|6
1724163280000|2024-08-20 14:14:40|188029.9|187904.9|188029.6|187904.6|188031.6|187906.6|188024.7|187899.7|11
1724163290000|2024-08-20 14:14:50|188028.3|187903.3|188030.4|187905.4|188034.3|187909.3|188028.3|187903.3|18
1724163300000|2024-08-20 14:15:00|188029.3|187904.3|188032.6|187907.6|188033.7|187908.7|188028.4|187903.4|15
1724163310000|2024-08-20 14:15:10|188033.3|187908.3|188032.6|187907.6|188033.4|187908.4|188030.1|187905.1|10
1724163320000|2024-08-20 14:15:20|188031.6|187906.6|187974.3|187849.3|188031.6|187906.6|187971.3|187846.3|23
1724163330000|2024-08-20 14:15:30|187974.9|187849.9|187974.8|187849.8|187978.6|187853.6|187973.1|187848.1|28
1724163340000|2024-08-20 14:15:40|187975.5|187850.5|187975|187850|187976.4|187851.4|187972.6|187847.6|13
1724163350000|2024-08-20 14:15:50|187974.1|187849.1|187972.5|187847.5|187974.6|187849.6|187970.6|187845.6|20
1724163360000|2024-08-20 14:16:00|187973.5|187848.5|188022.9|187897.9|188027.3|187902.3|187971.9|187846.9|26
1724163370000|2024-08-20 14:16:10|188021.5|187896.5|188116.3|187991.3|188118.4|187993.4|188021.5|187896.5|36
1724163380000|2024-08-20 14:16:20|188117.7|187992.7|188153.7|188028.7|188158.7|188033.7|188115.1|187990.1|27
1724163390000|2024-08-20 14:16:30|188152.3|188027.3|188123.6|187998.6|188207.6|188121.1|188119.5|187994.5|33
1724163400000|2024-08-20 14:16:40|188124.2|187999.2|188138.3|188013.3|188138.7|188013.7|188120.1|187995.1|16
1724163410000|2024-08-20 14:16:50|188137.3|188012.3|188134.9|188009.9|188138.5|188013.5|188133.3|188008.3|23
1724163420000|2024-08-20 14:17:00|188133.2|188008.2|188133.5|188008.5|188146.1|188021.1|188124.6|187999.6|24
1724163430000|2024-08-20 14:17:10|188136.2|188011.2|188119.9|187994.9|188136.2|188011.2|188119.9|187994.9|14
1724163440000|2024-08-20 14:17:20|188118.9|187993.9|188153.5|188028.5|188171.4|188046.4|188097|187972|33
1724163450000|2024-08-20 14:17:30|188155.2|188030.2|188141.2|188016.2|188157.4|188032.4|188127.2|188002.2|19
1724163460000|2024-08-20 14:17:40|188149|188024|188160.3|188035.3|188169.6|188044.6|188149|188024|27
1724163470000|2024-08-20 14:17:50|188158.4|188033.4|188165.4|188040.4|188167.2|188042.2|188156.2|188031.2|24
1724163480000|2024-08-20 14:18:00|188145.1|188020.1|188098.5|187973.5|188151.5|188026.5|188098.5|187973.5|26
1724163490000|2024-08-20 14:18:10|188103.2|187978.2|188132.5|188007.5|188136.5|188011.5|188103.2|187978.2|24
1724163500000|2024-08-20 14:18:20|188124.5|187999.5|188137.7|188012.7|188139.8|188014.8|188123.6|187998.6|28
1724163510000|2024-08-20 14:18:30|188132.5|188007.5|188117.4|187992.4|188136.1|188011.1|188116.6|187991.6|18
1724163520000|2024-08-20 14:18:40|188119|187994|188105.9|187980.9|188119|187994|188105.1|187980.1|10
1724163530000|2024-08-20 14:18:50|188107.2|187982.2|188107.6|187982.6|188107.6|187982.6|188106|187981|5
1724163540000|2024-08-20 14:19:00|188106.1|187981.1|188123.5|187998.5|188130.2|188005.2|188106.1|187981.1|16
1724163550000|2024-08-20 14:19:10|188126.1|188001.1|188122.5|187997.5|188126.3|188001.3|188118.1|187993.1|16
1724163560000|2024-08-20 14:19:20|188122.8|187997.8|188112.7|187987.7|188126.3|188001.3|188112.7|187987.7|16
1724163570000|2024-08-20 14:19:30|188111.7|187986.7|188114.5|187989.5|188114.5|187989.5|188111.7|187986.7|3
1724163580000|2024-08-20 14:19:40|188114.8|187989.8|188138.5|188013.5|188138.5|188013.5|188114.8|187989.8|6
1724163590000|2024-08-20 14:19:50|188137.7|188012.7|188132.4|188007.4|188139.8|188014.8|188128.6|188003.6|23
1724163600000|2024-08-20 14:20:00|188132.8|188007.8|188145.6|188020.6|188155.5|188030.5|188130.4|188005.4|27
1724163610000|2024-08-20 14:20:10|188146.6|188021.6|188142.4|188017.4|188150.1|188025.1|188139.4|188014.4|26
1724163620000|2024-08-20 14:20:20|188141.5|188016.5|188149.2|188024.2|188151.2|188026.2|188141.5|188016.5|11
1724163630000|2024-08-20 14:20:30|188146.8|188021.8|188152.6|188027.6|188156.2|188031.2|188145.8|188020.8|9
1724163640000|2024-08-20 14:20:40|188148.5|188023.5|188148.4|188023.4|188148.5|188023.5|188141.9|188016.9|8
1724163650000|2024-08-20 14:20:50|188149|188024|188215.8|188090.8|188219.5|188094.5|188147.9|188022.9|21
1724163660000|2024-08-20 14:21:00|188218.7|188093.7|188198.9|188073.9|188219.3|188094.3|188194|188069|30
1724163670000|2024-08-20 14:21:10|188193.7|188068.7|188163.2|188038.2|188199.2|188074.2|188155.6|188030.6|29
1724163680000|2024-08-20 14:21:20|188164.3|188039.3|188168.5|188043.5|188168.7|188043.7|188162.4|188037.4|20
1724163690000|2024-08-20 14:21:30|188169.8|188044.8|188126|188001|188170.4|188045.4|188122.1|187997.1|10
1724163700000|2024-08-20 14:21:40|188125|188000|188128.8|188003.8|188131|188006|188110.4|187985.4|16
1724163710000|2024-08-20 14:21:50|188130|188005|188123.1|187998.1|188130.3|188005.3|188123.1|187998.1|6
1724163720000|2024-08-20 14:22:00|188128.7|188003.7|188144|188019|188144|188019|188125.9|188000.9|15
1724163730000|2024-08-20 14:22:10|188146.6|188021.6|188133.1|188008.1|188146.6|188021.6|188132.1|188007.1|11
1724163740000|2024-08-20 14:22:20|188137.7|188012.7|188128.5|188003.5|188141.1|188016.1|188128.5|188003.5|12
1724163750000|2024-08-20 14:22:30|188125.8|188000.8|188125.1|188000.1|188128.3|188003.3|188124.2|187999.2|9
1724163760000|2024-08-20 14:22:40|188123.8|187998.8|188132.2|188007.2|188134|188009|188122.8|187997.8|14
1724163770000|2024-08-20 14:22:50|188133.1|188008.1|188130.6|188005.6|188134.1|188009.1|188130.6|188005.6|4
1724163780000|2024-08-20 14:23:00|188127.2|188002.2|188136.8|188011.8|188145.8|188020.8|188127|188002|13
1724163790000|2024-08-20 14:23:10|188136.4|188011.4|188136.5|188011.5|188138.3|188013.3|188136.4|188011.4|5
1724163800000|2024-08-20 14:23:20|188138.2|188013.2|188184.9|188059.9|188198.4|188073.4|188138.2|188013.2|11
1724163810000|2024-08-20 14:23:30|188187.6|188062.6|188196.7|188071.7|188196.7|188071.7|188184.5|188059.5|12
1724163820000|2024-08-20 14:23:40|188198.7|188073.7|188150.7|188025.7|188200.5|188075.5|188149.8|188024.8|25
1724163830000|2024-08-20 14:23:50|188155|188030|188145.4|188020.4|188155|188030|188132.7|188007.7|15
1724163840000|2024-08-20 14:24:00|188147|188022|188169.9|188044.9|188173.3|188048.3|188147|188022|13
1724163850000|2024-08-20 14:24:10|188170|188045|188160.5|188035.5|188173.1|188048.1|188158.3|188033.3|39
1724163860000|2024-08-20 14:24:20|188158.9|188033.9|188158.6|188033.6|188168.6|188043.6|188155.9|188030.9|36
1724163870000|2024-08-20 14:24:30|188157.6|188032.6|188125.2|188000.2|188163|188038|188122.6|187997.6|33
1724163880000|2024-08-20 14:24:40|188124.3|187999.3|188124.2|187999.2|188130.4|188005.4|188121.1|187996.1|38
1724163890000|2024-08-20 14:24:50|188125.2|188000.2|188180|188055|188181.1|188056.1|188124.1|187999.1|27
1724163900000|2024-08-20 14:25:00|188183.9|188058.9|188179.9|188054.9|188184.5|188059.5|188159.5|188034.5|30
1724163910000|2024-08-20 14:25:10|188185.4|188060.4|188179.4|188054.4|188185.4|188060.4|188172.9|188047.9|25
1724163920000|2024-08-20 14:25:20|188180|188055|188190.6|188065.6|188192.4|188067.4|188180|188055|14
1724163930000|2024-08-20 14:25:30|188190.2|188065.2|188195.2|188070.2|188195.2|188070.2|188181.2|188056.2|14
1724163940000|2024-08-20 14:25:40|188195.6|188070.6|188204.6|188079.6|188204.6|188079.6|188195.6|188070.6|8
1724163950000|2024-08-20 14:25:50|188236|188111|188248.7|188123.7|188251.1|188126.1|188227|188102|14
1724163960000|2024-08-20 14:26:00|188254.3|188129.3|188303|188178|188303|188178|188245.9|188120.9|37
1724163970000|2024-08-20 14:26:10|188301|188176|188310.5|188185.5|188315.5|188190.5|188294|188169|19
1724163980000|2024-08-20 14:26:20|188306.9|188181.9|188309.3|188184.3|188313.2|188188.2|188306.9|188181.9|19
1724163990000|2024-08-20 14:26:30|188309.7|188184.7|188307.9|188182.9|188312|188187|188306.8|188181.8|13
1724164000000|2024-08-20 14:26:40|188307.3|188182.3|188307.6|188182.6|188308.8|188183.8|188305.8|188180.8|8
1724164010000|2024-08-20 14:26:50|188305.8|188180.8|188237.3|188112.3|188305.8|188180.8|188237.3|188112.3|16
1724164020000|2024-08-20 14:27:00|188235.8|188110.8|188241.2|188116.2|188250.3|188125.3|188234.7|188109.7|13
1724164030000|2024-08-20 14:27:10|188274.6|188149.6|188335.3|188210.3|188340.1|188215.1|188273.2|188148.2|33
1724164040000|2024-08-20 14:27:20|188334.7|188209.7|188351.5|188226.5|188353.9|188228.9|188332.4|188207.4|18
1724164050000|2024-08-20 14:27:30|188350.8|188225.8|188366.7|188241.7|188370.3|188245.3|188345.1|188220.1|24
1724164060000|2024-08-20 14:27:40|188368.7|188243.7|188381.7|188256.7|188381.7|188256.7|188367|188242|19
1724164070000|2024-08-20 14:27:50|188378|188253|188424.5|188299.5|188441.1|188316.1|188378|188253|24
1724164080000|2024-08-20 14:28:00|188427.3|188302.3|188368.3|188243.3|188428.2|188303.2|188355|188230|31
1724164090000|2024-08-20 14:28:10|188369.9|188244.9|188388.7|188263.7|188402.1|188277.1|188369.9|188244.9|26
1724164100000|2024-08-20 14:28:20|188389.8|188264.8|188397.6|188272.6|188400.2|188275.2|188388.2|188263.2|20
1724164110000|2024-08-20 14:28:30|188394.7|188269.7|188350.1|188225.1|188394.7|188269.7|188346.9|188221.9|17
1724164120000|2024-08-20 14:28:40|188349.4|188224.4|188354.2|188229.2|188358.1|188233.1|188349.4|188224.4|15
1724164130000|2024-08-20 14:28:50|188353.3|188228.3|188303.8|188178.8|188354.2|188229.2|188297.7|188172.7|13
1724164140000|2024-08-20 14:29:00|188309|188184|188311.3|188186.3|188315.6|188190.6|188305.6|188180.6|24
1724164150000|2024-08-20 14:29:10|188320.7|188195.7|188239.4|188114.4|188320.7|188195.7|188234|188109|31
1724164160000|2024-08-20 14:29:20|188236.2|188111.2|188236.3|188111.3|188240.5|188115.5|188231.1|188106.1|33
1724164170000|2024-08-20 14:29:30|188237.7|188112.7|188234.5|188109.5|188237.7|188112.7|188233.7|188108.7|22
1724164180000|2024-08-20 14:29:40|188236.4|188111.4|188265.2|188140.2|188265.2|188140.2|188227.6|188102.6|25
1724164190000|2024-08-20 14:29:50|188265.1|188140.1|188279.9|188154.9|188285.5|188160.5|188265.1|188140.1|23
1724164200000|2024-08-20 14:30:00|188281.6|188156.6|188299.4|188174.4|188301.9|188176.9|188279.2|188154.2|21
1724164210000|2024-08-20 14:30:10|188290.5|188165.5|188303|188178|188303|188178|188288.2|188163.2|13
1724164220000|2024-08-20 14:30:20|188301.4|188176.4|188339.8|188214.8|188353.7|188228.7|188299.7|188174.7|20
1724164230000|2024-08-20 14:30:30|188340.3|188215.3|188347.2|188222.2|188352.2|188227.2|188340.3|188215.3|13
1724164240000|2024-08-20 14:30:40|188352.3|188227.3|188348.3|188223.3|188353.8|188228.8|188346.7|188221.7|9
1724164250000|2024-08-20 14:30:50|188352.2|188227.2|188372.4|188247.4|188375.6|188250.6|188341.9|188216.9|25
1724164260000|2024-08-20 14:31:00|188373.6|188248.6|188371.3|188246.3|188386.4|188261.4|188364.9|188239.9|24
1724164270000|2024-08-20 14:31:10|188369.7|188244.7|188398|188273|188401.8|188276.8|188369.7|188244.7|19
1724164280000|2024-08-20 14:31:20|188399.4|188274.4|188394.7|188269.7|188411.3|188286.3|188386|188261|15
1724164290000|2024-08-20 14:31:30|188395.9|188270.9|188391.5|188266.5|188399.9|188274.9|188387.7|188262.7|15
1724164300000|2024-08-20 14:31:40|188391.9|188266.9|188360.9|188235.9|188391.9|188266.9|188360|188235|16
1724164310000|2024-08-20 14:31:50|188360.2|188235.2|188356.2|188231.2|188360.2|188235.2|188355|188230|13
1724164320000|2024-08-20 14:32:00|188355.3|188230.3|188355.2|188230.2|188356.3|188231.3|188353.3|188228.3|12
1724164330000|2024-08-20 14:32:10|188354.4|188229.4|188354.3|188229.3|188355.2|188230.2|188353.4|188228.4|9
1724164340000|2024-08-20 14:32:20|188353.8|188228.8|188357.7|188232.7|188357.7|188232.7|188352.3|188227.3|9
1724164350000|2024-08-20 14:32:30|188358.1|188233.1|188386.4|188261.4|188387.7|188262.7|188358.1|188233.1|8
1724164360000|2024-08-20 14:32:40|188388.6|188263.6|188457.7|188332.7|188457.7|188332.7|188388.6|188263.6|23
1724164370000|2024-08-20 14:32:50|188460.3|188335.3|188453|188328|188461|188336|188443.1|188318.1|17
1724164380000|2024-08-20 14:33:00|188454|188329|188430.9|188305.9|188460.6|188335.6|188428.9|188303.9|25
1724164390000|2024-08-20 14:33:10|188431.6|188306.6|188431.7|188306.7|188434.2|188309.2|188429.8|188304.8|15
1724164400000|2024-08-20 14:33:20|188433.1|188308.1|188432.5|188307.5|188435|188310|188432.1|188307.1|18
1724164410000|2024-08-20 14:33:30|188432.3|188307.3|188431.6|188306.6|188435.1|188310.1|188431.1|188306.1|6
1724164420000|2024-08-20 14:33:40|188434.3|188309.3|188431.7|188306.7|188439|188314|188431.7|188306.7|6
1724164430000|2024-08-20 14:33:50|188431.6|188306.6|188439.1|188314.1|188439.1|188314.1|188431.6|188306.6|7
1724164440000|2024-08-20 14:34:00|188439.3|188314.3|188436.2|188311.2|188439.3|188314.3|188433.8|188308.8|8
1724164450000|2024-08-20 14:34:10|188434.4|188309.4|188438.3|188313.3|188438.3|188313.3|188434.4|188309.4|9
1724164460000|2024-08-20 14:34:20|188439.7|188314.7|188435.8|188310.8|188439.7|188314.7|188430.5|188305.5|15
1724164470000|2024-08-20 14:34:30|188433.9|188308.9|188423.3|188298.3|188435|188310|188418.7|188293.7|19
1724164480000|2024-08-20 14:34:40|188424.1|188299.1|188435.5|188310.5|188435.5|188310.5|188421.9|188296.9|11
1724164490000|2024-08-20 14:34:50|188434.7|188309.7|188452.2|188327.2|188452.2|188327.2|188434.4|188309.4|6
1724164500000|2024-08-20 14:35:00|188448.7|188323.7|188505|188380|188521.8|188396.8|188448.7|188323.7|22
1724164510000|2024-08-20 14:35:10|188504.8|188379.8|188509.8|188384.8|188511.4|188386.4|188501.5|188376.5|25
1724164520000|2024-08-20 14:35:20|188509.9|188384.9|188510.8|188385.8|188515.9|188390.9|188485.6|188360.6|34
1724164530000|2024-08-20 14:35:30|188508.3|188383.3|188489.3|188364.3|188511.9|188386.9|188486.4|188361.4|27
1724164540000|2024-08-20 14:35:40|188490.1|188365.1|188527.7|188402.7|188527.8|188402.8|188487|188362|29
1724164550000|2024-08-20 14:35:50|188540.2|188415.2|188543.9|188418.9|188544.4|188419.4|188539.9|188414.9|17
1724164560000|2024-08-20 14:36:00|188542.8|188417.8|188543.7|188418.7|188543.8|188418.8|188542.7|188417.7|7
1724164570000|2024-08-20 14:36:10|188544.6|188419.6|188544.9|188419.9|188545.7|188420.7|188542.8|188417.8|6
1724164580000|2024-08-20 14:36:20|188546|188421|188545|188420|188546|188421|188544.8|188419.8|4
1724164590000|2024-08-20 14:36:30|188546|188421|188546|188421|188546|188421|188546|188421|1
1724164600000|2024-08-20 14:36:40|188547|188422|188549.8|188424.8|188552|188427|188547|188422|7
1724164610000|2024-08-20 14:36:50|188553|188428|188609.8|188484.8|188616.8|188491.8|188553|188428|10
1724164620000|2024-08-20 14:37:00|188611.5|188486.5|188645.2|188520.2|188650|188525|188611.2|188486.2|20
1724164630000|2024-08-20 14:37:10|188646|188521|188646|188521|188648.3|188523.3|188601.1|188476.1|30
1724164640000|2024-08-20 14:37:20|188644.8|188519.8|188612.9|188487.9|188647.8|188522.8|188611.6|188486.6|18
1724164650000|2024-08-20 14:37:30|188614.1|188489.1|188618.7|188493.7|188619.9|188494.9|188613.5|188488.5|16
1724164660000|2024-08-20 14:37:40|188617.3|188492.3|188619.4|188494.4|188620.3|188495.3|188613.7|188488.7|14
1724164670000|2024-08-20 14:37:50|188618|188493|188637.9|188512.9|188641.9|188516.9|188614.5|188489.5|22
1724164680000|2024-08-20 14:38:00|188637|188512|188609.9|188484.9|188637|188512|188608.9|188483.9|16
1724164690000|2024-08-20 14:38:10|188606.8|188481.8|188697.8|188572.8|188701.3|188576.3|188606.8|188481.8|21
1724164700000|2024-08-20 14:38:20|188697.3|188572.3|188721.8|188596.8|188728.9|188603.9|188691.5|188566.5|33
1724164710000|2024-08-20 14:38:30|188720.3|188595.3|188720.9|188595.9|188729.1|188604.1|188715.9|188590.9|33
1724164720000|2024-08-20 14:38:40|188724.9|188599.9|188704.1|188579.1|188724.9|188599.9|188679.3|188554.3|23
1724164730000|2024-08-20 14:38:50|188704.6|188579.6|188754.9|188629.9|188767.8|188642.8|188704.6|188579.6|24
1724164740000|2024-08-20 14:39:00|188753.4|188628.4|188771.9|188646.9|188777.1|188652.1|188753.4|188628.4|21
1724164750000|2024-08-20 14:39:10|188769.2|188644.2|188808.7|188683.7|188809.1|188684.1|188764.4|188639.4|17
1724164760000|2024-08-20 14:39:20|188805.7|188680.7|188742.6|188617.6|188805.7|188680.7|188740.7|188615.7|24
1724164770000|2024-08-20 14:39:30|188743.9|188618.9|188745.4|188620.4|188752.9|188627.9|188743.9|188618.9|17
1724164780000|2024-08-20 14:39:40|188762.5|188637.5|188794.6|188669.6|188794.6|188669.6|188752.7|188627.7|20
1724164790000|2024-08-20 14:39:50|188793.1|188668.1|188726.2|188601.2|188793.6|188668.6|188721.8|188596.8|22
1724164800000|2024-08-20 14:40:00|188726.7|188601.7|188725.7|188600.7|188726.9|188601.9|188725.7|188600.7|4
1724164810000|2024-08-20 14:40:10|188723.1|188598.1|188722.6|188597.6|188726.3|188601.3|188722.6|188597.6|8
1724164820000|2024-08-20 14:40:20|188724|188599|188724.7|188599.7|188737.2|188612.2|188694.1|188569.1|20
1724164830000|2024-08-20 14:40:30|188729.9|188604.9|188665.4|188540.4|188751.3|188626.3|188661.6|188536.6|19
1724164840000|2024-08-20 14:40:40|188661.7|188536.7|188766.8|188641.8|188776.8|188651.8|188661.7|188536.7|26
1724164850000|2024-08-20 14:40:50|188765.8|188640.8|188759|188634|188765.8|188640.8|188757.7|188632.7|11
1724164860000|2024-08-20 14:41:00|188757.2|188632.2|188756.3|188631.3|188757.4|188632.4|188754.4|188629.4|7
1724164870000|2024-08-20 14:41:10|188758.4|188633.4|188761.7|188636.7|188763.4|188638.4|188755.7|188630.7|12
1724164880000|2024-08-20 14:41:20|188763|188638|188806.4|188681.4|188827.3|188702.3|188763|188638|27
1724164890000|2024-08-20 14:41:30|188805.1|188680.1|188809.3|188684.3|188817|188692|188802.1|188677.1|16
1724164900000|2024-08-20 14:41:40|188808.1|188683.1|188797.5|188672.5|188808.1|188683.1|188780.5|188655.5|22
1724164910000|2024-08-20 14:41:50|188798.2|188673.2|188769.4|188644.4|188798.2|188673.2|188764.4|188639.4|25
1724164920000|2024-08-20 14:42:00|188769.7|188644.7|188776|188651|188777.5|188652.5|188768.5|188643.5|24
1724164930000|2024-08-20 14:42:10|188813.9|188688.9|188876.1|188751.1|188878.6|188753.6|188813.9|188688.9|27
1724164940000|2024-08-20 14:42:20|188879.9|188754.9|188943|188818|188943|188818|188879.9|188754.9|16
1724164950000|2024-08-20 14:42:30|188943.8|188818.8|188937.5|188812.5|188945.3|188820.3|188937.5|188812.5|17
1724164960000|2024-08-20 14:42:40|188939.5|188814.5|188936.8|188811.8|188941.6|188816.6|188936.8|188811.8|7
1724164970000|2024-08-20 14:42:50|188936.2|188811.2|188918.8|188793.8|188938.7|188813.7|188895.7|188770.7|23
1724164980000|2024-08-20 14:43:00|188917.8|188792.8|188942.8|188817.8|188951.2|188826.2|188916.9|188791.9|32
1724164990000|2024-08-20 14:43:10|188943.6|188818.6|188950.8|188825.8|188950.8|188825.8|188918|188793|22
1724165000000|2024-08-20 14:43:20|188953.7|188828.7|188948.8|188823.8|188956.3|188831.3|188948.8|188823.8|29
1724165010000|2024-08-20 14:43:30|188950.9|188825.9|189028.3|188903.3|189058.4|188933.4|188950.9|188825.9|30
1724165020000|2024-08-20 14:43:40|189025.4|188900.4|189005.5|188880.5|189033.4|188908.4|188998.2|188873.2|32
1724165030000|2024-08-20 14:43:50|189005.8|188880.8|188977.4|188852.4|189009.9|188884.9|188962.2|188837.2|26
1724165040000|2024-08-20 14:44:00|188981.1|188856.1|188934.4|188809.4|188981.1|188856.1|188903.4|188778.4|23
1724165050000|2024-08-20 14:44:10|188936.4|188811.4|188914.9|188789.9|188936.4|188811.4|188912.2|188787.2|21
1724165060000|2024-08-20 14:44:20|188915.6|188790.6|188990.1|188865.1|188990.1|188865.1|188915.1|188790.1|24
1724165070000|2024-08-20 14:44:30|188990.3|188865.3|189008.3|188883.3|189025.6|188900.6|188985.4|188860.4|30
1724165080000|2024-08-20 14:44:40|189008.9|188883.9|188971.9|188846.9|189024.8|188899.8|188971.5|188846.5|13
1724165090000|2024-08-20 14:44:50|188973.4|188848.4|188972.2|188847.2|188974.8|188849.8|188972.2|188847.2|9
1724165100000|2024-08-20 14:45:00|188971.1|188846.1|188939.7|188814.7|188972.5|188847.5|188939.7|188814.7|22
1724165110000|2024-08-20 14:45:10|188942.1|188817.1|188930.5|188805.5|188947.4|188822.4|188930.5|188805.5|14
1724165120000|2024-08-20 14:45:20|188909.8|188784.8|188825.7|188700.7|188916.9|188791.9|188824|188699|20
1724165130000|2024-08-20 14:45:30|188826.7|188701.7|188836.6|188711.6|188836.6|188711.6|188825.7|188700.7|10
1724165140000|2024-08-20 14:45:40|188841.4|188716.4|188848.1|188723.1|188865.3|188740.3|188816|188691|27
1724165150000|2024-08-20 14:45:50|188849.2|188724.2|188849.2|188724.2|188856.8|188731.8|188849.2|188724.2|15
1724165160000|2024-08-20 14:46:00|188852.7|188727.7|188861.9|188736.9|188866.1|188741.1|188839.7|188714.7|15
1724165170000|2024-08-20 14:46:10|188865.7|188740.7|188862.9|188737.9|188874.2|188749.2|188862.5|188737.5|11
1724165180000|2024-08-20 14:46:20|188863.4|188738.4|188847.8|188722.8|188868.3|188743.3|188843.4|188718.4|15
1724165190000|2024-08-20 14:46:30|188846.2|188721.2|188823.1|188698.1|188864.9|188739.9|188817.7|188692.7|28
1724165200000|2024-08-20 14:46:40|188848.4|188723.4|188809.8|188684.8|188849|188724|188808.8|188683.8|29
1724165210000|2024-08-20 14:46:50|188808.9|188683.9|188806.4|188681.4|188838.9|188713.9|188773.3|188648.3|29
1724165220000|2024-08-20 14:47:00|188801.7|188676.7|188832.9|188707.9|188836.8|188711.8|188800.4|188675.4|23
1724165230000|2024-08-20 14:47:10|188834.1|188709.1|188812.5|188687.5|188839.1|188714.1|188812|188687|19
1724165240000|2024-08-20 14:47:20|188813.8|188688.8|188804.2|188679.2|188813.8|188688.8|188803.6|188678.6|12
1724165250000|2024-08-20 14:47:30|188814.9|188689.9|188804|188679|188814.9|188689.9|188804|188679|11
1724165260000|2024-08-20 14:47:40|188804.3|188679.3|188811.7|188686.7|188811.7|188686.7|188773.2|188648.2|9
1724165270000|2024-08-20 14:47:50|188812.2|188687.2|188832.2|188707.2|188834.6|188709.6|188808.9|188683.9|16
1724165280000|2024-08-20 14:48:00|188831.4|188706.4|188892.3|188767.3|188894.8|188769.8|188831.4|188706.4|19
1724165290000|2024-08-20 14:48:10|188889.3|188764.3|188929.2|188804.2|188930.3|188805.3|188889.3|188764.3|30
1724165300000|2024-08-20 14:48:20|188927.7|188802.7|188907.4|188782.4|188929.6|188804.6|188890.3|188765.3|24
1724165310000|2024-08-20 14:48:30|188909.3|188784.3|188892.6|188767.6|188909.3|188784.3|188892|188767|9
1724165320000|2024-08-20 14:48:40|188895.6|188770.6|188921.8|188796.8|188928.2|188803.2|188891.2|188766.2|26
1724165330000|2024-08-20 14:48:50|188921.3|188796.3|188928.8|188803.8|188932.6|188807.6|188921.3|188796.3|18
1724165340000|2024-08-20 14:49:00|188929.3|188804.3|189036.7|188911.7|189037.5|188912.5|188929.3|188804.3|17
1724165350000|2024-08-20 14:49:10|189032.9|188907.9|189063.9|188938.9|189104.3|188979.3|189032.9|188907.9|19
1724165360000|2024-08-20 14:49:20|189064.4|188939.4|189069.5|188944.5|189073.5|188948.5|189064.4|188939.4|25
1724165370000|2024-08-20 14:49:30|189069.1|188944.1|189102.7|188977.7|189103.3|188978.3|189069.1|188944.1|11
1724165380000|2024-08-20 14:49:40|189106.9|188981.9|189148.8|189023.8|189159.1|189034.1|189106.9|188981.9|25
1724165390000|2024-08-20 14:49:50|189150.6|189025.6|189135.3|189010.3|189150.6|189025.6|189115.7|188990.7|23
1724165400000|2024-08-20 14:50:00|189135.9|189010.9|189152.1|189027.1|189176.6|189051.6|189135.3|189010.3|23
1724165410000|2024-08-20 14:50:10|189153.9|189028.9|189160.4|189035.4|189170.8|189045.8|189151|189026|22
1724165420000|2024-08-20 14:50:20|189162.6|189037.6|189163.2|189038.2|189165|189040|189160.8|189035.8|13
1724165430000|2024-08-20 14:50:30|189156.1|189031.1|189086|188961|189156.1|189031.1|189082.5|188957.5|14
1724165440000|2024-08-20 14:50:40|189085|188960|189087.5|188962.5|189103.2|188978.2|189083.8|188958.8|12
1724165450000|2024-08-20 14:50:50|189088.3|188963.3|189034.7|188909.7|189095.6|188970.6|189030.1|188905.1|27
1724165460000|2024-08-20 14:51:00|189032.6|188907.6|189050.9|188925.9|189076.8|188951.8|189032.6|188907.6|29
1724165470000|2024-08-20 14:51:10|189048.8|188923.8|189037.1|188912.1|189054.7|188929.7|189037.1|188912.1|35
1724165480000|2024-08-20 14:51:20|189044.1|188919.1|189080.8|188955.8|189083.1|188958.1|189044.1|188919.1|10
1724165490000|2024-08-20 14:51:30|189083.4|188958.4|189048.2|188923.2|189087.5|188962.5|189048.2|188923.2|24
1724165500000|2024-08-20 14:51:40|189047.9|188922.9|189056.1|188931.1|189056.1|188931.1|189041.5|188916.5|11
1724165510000|2024-08-20 14:51:50|189053.5|188928.5|189050.6|188925.6|189059|188934|189050.6|188925.6|9
1724165520000|2024-08-20 14:52:00|189047|188922|189043.9|188918.9|189049.3|188924.3|189033.6|188908.6|18
1724165530000|2024-08-20 14:52:10|189044.6|188919.6|189067.4|188942.4|189084|188959|189044.6|188919.6|14
1724165540000|2024-08-20 14:52:20|189065.9|188940.9|189064.7|188939.7|189070.8|188945.8|189058|188933|34
1724165550000|2024-08-20 14:52:30|189065.2|188940.2|189061.3|188936.3|189066.4|188941.4|189061|188936|8
1724165560000|2024-08-20 14:52:40|189062.2|188937.2|189007.1|188882.1|189064.3|188939.3|189007.1|188882.1|8
1724165570000|2024-08-20 14:52:50|188982.7|188857.7|188962.2|188837.2|188982.7|188857.7|188947.8|188822.8|33
1724165580000|2024-08-20 14:53:00|188962.5|188837.5|189021.7|188896.7|189027.7|188902.7|188961.8|188836.8|20
1724165590000|2024-08-20 14:53:10|189021.6|188896.6|188994|188869|189027.9|188902.9|188989.4|188864.4|16
1724165600000|2024-08-20 14:53:20|188994.3|188869.3|188996.3|188871.3|188997.2|188872.2|188989.8|188864.8|26
1724165610000|2024-08-20 14:53:30|188995.6|188870.6|189014.8|188889.8|189033.1|188908.1|188995.6|188870.6|28
1724165620000|2024-08-20 14:53:40|189012.9|188887.9|189013.6|188888.6|189031.5|188906.5|189010.6|188885.6|17
1724165630000|2024-08-20 14:53:50|189012.8|188887.8|189031.7|188906.7|189044.8|188919.8|189012.8|188887.8|21
1724165640000|2024-08-20 14:54:00|189028.6|188903.6|189003.1|188878.1|189032.5|188907.5|188992.6|188867.6|22
1724165650000|2024-08-20 14:54:10|188999.1|188874.1|188957.3|188832.3|188999.1|188874.1|188953.5|188828.5|15
1724165660000|2024-08-20 14:54:20|188957|188832|188945.3|188820.3|188958.9|188833.9|188944.1|188819.1|11
1724165670000|2024-08-20 14:54:30|188944.5|188819.5|188945.2|188820.2|188947.4|188822.4|188941.1|188816.1|29
1724165680000|2024-08-20 14:54:40|188968.3|188843.3|188955.8|188830.8|188970.7|188845.7|188924.3|188799.3|30
1724165690000|2024-08-20 14:54:50|188957.4|188832.4|188958.6|188833.6|188973.8|188848.8|188952.3|188827.3|29
1724165700000|2024-08-20 14:55:00|188959.7|188834.7|188960.7|188835.7|188968.7|188843.7|188949.6|188824.6|27
1724165710000|2024-08-20 14:55:10|188956|188831|188939.4|188814.4|188964.8|188839.8|188938.5|188813.5|19
1724165720000|2024-08-20 14:55:20|188938.8|188813.8|188956.4|188831.4|188984.1|188859.1|188935.8|188810.8|16
1724165730000|2024-08-20 14:55:30|188953.3|188828.3|188934.5|188809.5|188955.6|188830.6|188934.5|188809.5|16
1724165740000|2024-08-20 14:55:40|188935.5|188810.5|188936.6|188811.6|188939.9|188814.9|188931.2|188806.2|15
1724165750000|2024-08-20 14:55:50|188937.2|188812.2|188949.4|188824.4|188950.9|188825.9|188935.2|188810.2|7
1724165760000|2024-08-20 14:56:00|188955.8|188830.8|188990.3|188865.3|189009.4|188884.4|188944.2|188819.2|31
1724165770000|2024-08-20 14:56:10|188989.5|188864.5|188990.1|188865.1|188997.4|188872.4|188988.2|188863.2|11
1724165780000|2024-08-20 14:56:20|188988.6|188863.6|188983.3|188858.3|188988.6|188863.6|188951.8|188826.8|19
1724165790000|2024-08-20 14:56:30|188980.3|188855.3|188992.9|188867.9|188993|188868|188956.8|188831.8|30
1724165800000|2024-08-20 14:56:40|188991.8|188866.8|188997.4|188872.4|189004.1|188879.1|188991.1|188866.1|14
1724165810000|2024-08-20 14:56:50|188998.3|188873.3|189023.4|188898.4|189055.6|188930.6|188995.6|188870.6|16
1724165820000|2024-08-20 14:57:00|189024.1|188899.1|189052.4|188927.4|189058|188933|189022.3|188897.3|25
1724165830000|2024-08-20 14:57:10|189053.5|188928.5|189089.4|188964.4|189093.2|188968.2|189053.4|188928.4|33
1724165840000|2024-08-20 14:57:20|189090.5|188965.5|189108|188983|189123.3|188998.3|189090|188965|14
1724165850000|2024-08-20 14:57:30|189104|188979|189196|189071|189224.8|189099.8|189104|188979|33
1724165860000|2024-08-20 14:57:40|189197|189072|189169.2|189044.2|189198.8|189073.8|189154.3|189029.3|36
1724165870000|2024-08-20 14:57:50|189160.6|189035.6|189138.6|189013.6|189171.6|189046.6|189114.4|188989.4|36
1724165880000|2024-08-20 14:58:00|189133.4|189008.4|189117.2|188992.2|189154.4|189034.9|189084.9|188960.3|38
1724165890000|2024-08-20 14:58:10|189109.9|188984.9|189088.5|188963.5|189129.7|189004.7|189087|188962|37
1724165900000|2024-08-20 14:58:20|189086.9|188961.9|189119.7|188994.7|189119.7|188994.7|189064.4|188939.4|35
1724165910000|2024-08-20 14:58:30|189122|188997|189134.3|189009.3|189137.3|189012.3|189083.9|188958.9|30
1724165920000|2024-08-20 14:58:40|189135.6|189010.6|189148.8|189023.8|189152|189027|189128|189003|25
1724165930000|2024-08-20 14:58:50|189150.3|189025.3|189175.6|189050.6|189178.9|189053.9|189148.3|189023.3|21
1724165940000|2024-08-20 14:59:00|189175.8|189050.8|189161.9|189036.9|189192|189077.7|189127.7|189033|35
1724165950000|2024-08-20 14:59:10|189157.7|189032.7|189069.8|188944.8|189170.7|189045.7|189059.4|188934.4|34
1724165960000|2024-08-20 14:59:20|189007.1|188957.1|189106.3|188981.3|189113.1|188988.1|188997.8|188944.9|38
1724165970000|2024-08-20 14:59:30|189091.7|188966.7|189100.8|188975.8|189106.4|188981.4|189072.7|188947.7|33
1724165980000|2024-08-20 14:59:40|189100.9|188975.9|189034.7|188909.7|189107.7|188982.7|189009.7|188884.7|32
1724165990000|2024-08-20 14:59:50|189036.9|188911.9|189060.1|188935.1|189065.2|188940.2|189033.6|188908.6|29
1724166000000|2024-08-20 15:00:00|189066|188941|189030.9|188905.9|189066|188941|189029.1|188904.1|30
1724166010000|2024-08-20 15:00:10|189032.7|188907.7|189083.2|188958.2|189083.2|188958.2|189032.7|188907.7|31
1724166020000|2024-08-20 15:00:20|189082.6|188957.6|189118|188993|189132.9|189007.9|189060.8|188935.8|25
1724166030000|2024-08-20 15:00:30|189097|188972|189134.2|189009.2|189151|189026|189097|188972|24
1724166040000|2024-08-20 15:00:40|189133.8|189008.8|189155|189030|189158.3|189033.3|189130.7|189005.7|34
1724166050000|2024-08-20 15:00:50|189154.3|189029.3|189111.2|188986.2|189172.2|189047.2|189108.3|188983.3|31
1724166060000|2024-08-20 15:01:00|189108.7|188983.7|189051.9|188926.9|189129.9|189021.2|189003.3|188923.7|25
1724166070000|2024-08-20 15:01:10|189076.1|188951.1|189027.5|188977.5|189079.7|188990.2|189015|188949.9|23
1724166080000|2024-08-20 15:01:20|189062.6|188937.6|189063.3|188938.3|189077|188952|188959.8|188874.8|36
1724166090000|2024-08-20 15:01:30|189081.9|188956.9|188999.5|188949.5|189093.5|188984|188972.6|188922.6|36
1724166100000|2024-08-20 15:01:40|188995.6|188945.6|188979.5|188929.5|189001.4|188951.4|188976.4|188926.4|30
1724166110000|2024-08-20 15:01:50|188981|188931|188994.2|188944.2|189004.3|188954.3|188979.4|188929.4|27
1724166120000|2024-08-20 15:02:00|188991.1|188941.1|189021.4|188896.4|189036.3|188946.9|188969|188896.4|35
1724166130000|2024-08-20 15:02:10|189022.9|188897.9|189031.2|188906.2|189061.4|188936.4|189021|188896|23
1724166140000|2024-08-20 15:02:20|189026.1|188901.1|189022.3|188897.3|189037.8|188912.8|189019.3|188894.3|28
1724166150000|2024-08-20 15:02:30|189021.7|188896.7|189002.2|188877.2|189021.7|188896.7|188965.4|188840.4|27
1724166160000|2024-08-20 15:02:40|189002.9|188877.9|188939.2|188814.2|189004.5|188904.3|188925.6|188814.2|35
1724166170000|2024-08-20 15:02:50|188940.3|188815.3|188905.8|188780.8|188940.4|188815.4|188904.1|188779.1|31
1724166180000|2024-08-20 15:03:00|188900|188775|188908.8|188783.8|188917.5|188792.5|188895.8|188770.8|23
1724166190000|2024-08-20 15:03:10|188908.3|188783.3|188972.3|188847.3|188975.9|188850.9|188908.3|188783.3|30
1724166200000|2024-08-20 15:03:20|188963.4|188838.4|188932.9|188807.9|188963.4|188838.4|188928.5|188803.5|23
1724166210000|2024-08-20 15:03:30|188931.5|188806.5|188939.4|188814.4|188939.4|188814.4|188890.8|188765.8|22
1724166220000|2024-08-20 15:03:40|188941.3|188816.3|188940.1|188815.1|188942.6|188817.6|188936|188811|30
1724166230000|2024-08-20 15:03:50|188943.3|188818.3|188939.8|188814.8|188943.7|188818.7|188938|188813|21
1724166240000|2024-08-20 15:04:00|188955.6|188830.6|188946.8|188821.8|188955.6|188830.6|188945.5|188820.5|13
1724166250000|2024-08-20 15:04:10|188946.2|188821.2|188912.2|188787.2|188946.2|188821.2|188910.2|188785.2|24
1724166260000|2024-08-20 15:04:20|188913.1|188788.1|188910.5|188785.5|188913.1|188788.1|188908.8|188783.8|16
1724166270000|2024-08-20 15:04:30|188911.2|188786.2|188907.2|188782.2|188917.4|188792.4|188907.2|188782.2|21
1724166280000|2024-08-20 15:04:40|188906.5|188781.5|188880.1|188755.1|188913.4|188788.4|188874.3|188749.3|18
1724166290000|2024-08-20 15:04:50|188880.7|188755.7|188934.9|188809.9|188937.9|188812.9|188880.7|188755.7|30
1724166300000|2024-08-20 15:05:00|188932.9|188807.9|188884.7|188759.7|188934.7|188826.8|188843.6|188755.9|33
1724166310000|2024-08-20 15:05:10|188885.8|188760.8|188909.7|188784.7|188931.9|188806.9|188885.8|188760.8|34
1724166320000|2024-08-20 15:05:20|188911.5|188786.5|188916.6|188791.6|188927.3|188802.3|188906.8|188781.8|32
1724166330000|2024-08-20 15:05:30|188915.8|188790.8|188918.5|188793.5|188940.3|188815.3|188915.8|188790.8|24
1724166340000|2024-08-20 15:05:40|188919.4|188794.4|188922.1|188797.1|188926.8|188801.8|188917.8|188792.8|18
1724166350000|2024-08-20 15:05:50|188933.7|188808.7|188898.3|188848.3|188945.6|188851.5|188895.7|188804.9|26
1724166360000|2024-08-20 15:06:00|188913|188863|188917.6|188867.6|188918.7|188868.7|188911.9|188861.9|16
1724166370000|2024-08-20 15:06:10|188916.7|188866.7|188904.5|188854.5|188916.7|188866.7|188900.5|188850.5|19
1724166380000|2024-08-20 15:06:20|188900.8|188850.8|188892.5|188842.5|188904.6|188854.6|188891.4|188841.4|26
1724166390000|2024-08-20 15:06:30|188893.3|188843.3|188894.1|188844.1|188899|188849|188890.1|188840.1|20
1724166400000|2024-08-20 15:06:40|188893.3|188843.3|188937.9|188812.9|188937.9|188843.9|188891.8|188805.9|24
1724166410000|2024-08-20 15:06:50|188938.6|188813.6|188941.2|188816.2|188945.8|188820.8|188938.6|188813.6|10
1724166420000|2024-08-20 15:07:00|188940.6|188815.6|188937.6|188812.6|188949.3|188824.3|188927.6|188802.6|24
1724166430000|2024-08-20 15:07:10|188938.1|188813.1|188938.3|188813.3|188943.1|188818.1|188933.5|188808.5|25
1724166440000|2024-08-20 15:07:20|188937.8|188812.8|188933.9|188808.9|188941.1|188816.1|188933.9|188808.9|23
1724166450000|2024-08-20 15:07:30|188935.1|188810.1|188936.8|188811.8|188944.2|188819.2|188926.5|188801.5|29
1724166460000|2024-08-20 15:07:40|188935.5|188810.5|188932.4|188807.4|188938.4|188813.4|188930.3|188805.3|35
1724166470000|2024-08-20 15:07:50|188933.1|188808.1|188934.6|188809.6|188940|188815|188930.5|188805.5|37
1724166480000|2024-08-20 15:08:00|188934.8|188809.8|188935.9|188810.9|188950.7|188825.7|188932.5|188807.5|23
1724166490000|2024-08-20 15:08:10|188935|188810|188933|188808|188950.2|188825.2|188933|188808|24
1724166500000|2024-08-20 15:08:20|188933.6|188808.6|188946.4|188896.4|188950.8|188900.8|188928.4|188803.4|17
1724166510000|2024-08-20 15:08:30|188947|188897|189056|188931|189060.3|188955.4|188945.1|188895.1|32
1724166520000|2024-08-20 15:08:40|189056.7|188931.7|189065.6|188940.6|189066|188941|189052.8|188927.8|39
1724166530000|2024-08-20 15:08:50|189066.3|188941.3|189085.6|188960.6|189086.9|188961.9|189065.5|188940.5|26
1724166540000|2024-08-20 15:09:00|189083.9|188958.9|189011.8|188961.8|189088.2|188963.2|189010.3|188931|17
1724166550000|2024-08-20 15:09:10|189013.5|188963.5|189014.1|188964.1|189017.8|188967.8|189012.6|188962.6|31
1724166560000|2024-08-20 15:09:20|189015.8|188965.8|189017.6|188967.6|189018.4|188968.4|189009.3|188959.3|23
1724166570000|2024-08-20 15:09:30|189016.3|188966.3|189016.9|188966.9|189019|188969|189000.8|188950.8|21
1724166580000|2024-08-20 15:09:40|189016|188966|189041|188916|189054.9|188968.8|189008.7|188916|23
1724166590000|2024-08-20 15:09:50|189038.3|188913.3|189041.8|188916.8|189046|188921|189036.7|188911.7|25
1724166600000|2024-08-20 15:10:00|189040.6|188915.6|189066.2|188941.2|189067.6|188942.6|189040.1|188915.1|20
1724166610000|2024-08-20 15:10:10|189066.4|188941.4|189066.8|188941.8|189067.7|188942.7|189066.3|188941.3|18
1724166620000|2024-08-20 15:10:20|189067.2|188942.2|189116.5|188991.5|189118.7|188993.7|189066.5|188941.5|18
1724166630000|2024-08-20 15:10:30|189118.9|188993.9|189107|188982|189119.1|188994.1|189106|188981|22
1724166640000|2024-08-20 15:10:40|189107.9|188982.9|189120.6|188995.6|189121.4|188996.4|189107.9|188982.9|33
1724166650000|2024-08-20 15:10:50|189121.6|188996.6|189119.8|188994.8|189125.2|189000.2|189117.4|188992.4|37
1724166660000|2024-08-20 15:11:00|189119.1|188994.1|189105.5|188980.5|189119.1|188994.1|189090.7|188965.7|21
1724166670000|2024-08-20 15:11:10|189104.7|188979.7|189086|188961|189104.7|188979.7|189075.6|188950.6|6
1724166680000|2024-08-20 15:11:20|189085.9|188960.9|189120.7|188995.7|189122.7|188997.7|189084.6|188959.6|16
1724166690000|2024-08-20 15:11:30|189118|188993|189052.6|189002.6|189130.5|189005.5|189052.6|188989.6|30
1724166700000|2024-08-20 15:11:40|189053.1|189003.1|189048.3|188923.3|189053.1|189003.1|189021.8|188923.3|16
1724166710000|2024-08-20 15:11:50|189049.4|188924.4|189041.5|188916.5|189063|188938|189038.6|188913.6|24
1724166720000|2024-08-20 15:12:00|189041.1|188916.1|189096.7|188971.7|189097.4|188972.4|189041.1|188916.1|25
1724166730000|2024-08-20 15:12:10|189097.9|188972.9|189071.3|188946.3|189097.9|188972.9|189047.8|188922.8|30
1724166740000|2024-08-20 15:12:20|189070.2|188945.2|189053|188928|189070.6|188960.5|189010.5|188927.9|19
1724166750000|2024-08-20 15:12:30|189054.1|188929.1|189059.7|188934.7|189059.7|188934.7|189054.1|188929.1|7
1724166760000|2024-08-20 15:12:40|189058.7|188933.7|189014.5|188964.5|189059.6|188969|189013.3|188932.8|14
1724166770000|2024-08-20 15:12:50|189012.7|188962.7|189052.9|188927.9|189053.8|188962.7|189010.6|188925.2|22
1724166780000|2024-08-20 15:13:00|189053.6|188928.6|189039.3|188914.3|189054.7|188929.7|189038.7|188913.7|22
1724166790000|2024-08-20 15:13:10|189039.9|188914.9|189038.6|188913.6|189043.8|188918.8|189036.4|188911.4|29
1724166800000|2024-08-20 15:13:20|189039.1|188914.1|189033.7|188908.7|189041.8|188916.8|189032.8|188907.8|11
1724166810000|2024-08-20 15:13:30|189032.5|188907.5|189030.7|188905.7|189034.7|188909.7|189030|188905|12
1724166820000|2024-08-20 15:13:40|189030.6|188905.6|189029|188904|189031.7|188906.7|189026.8|188901.8|16
1724166830000|2024-08-20 15:13:50|189029.3|188904.3|188987.4|188862.4|189029.3|188904.3|188981.5|188856.5|23
1724166840000|2024-08-20 15:14:00|188988.9|188863.9|188985.9|188860.9|188996.3|188871.3|188984.7|188859.7|22
1724166850000|2024-08-20 15:14:10|188985.2|188860.2|188964.4|188839.4|188988.3|188863.3|188960.9|188835.9|27
1724166860000|2024-08-20 15:14:20|188963.6|188838.6|188986.4|188861.4|188988.1|188863.1|188957.8|188832.8|21
1724166870000|2024-08-20 15:14:30|188987|188862|188988.9|188863.9|188989.4|188864.4|188987|188862|9
1724166880000|2024-08-20 15:14:40|188989.6|188864.6|189017.4|188892.4|189021.1|188931.5|188981.5|188864.6|30
1724166890000|2024-08-20 15:14:50|189016.6|188891.6|189020|188895|189020|188895|189012|188887|22
1724166900000|2024-08-20 15:15:00|189019.1|188894.1|189022.9|188897.9|189029.7|188904.7|189018.1|188893.1|23
1724166910000|2024-08-20 15:15:10|189021.8|188896.8|189025|188900|189027|188902|189021.4|188896.4|17
1724166920000|2024-08-20 15:15:20|189025.6|188900.6|189026.4|188901.4|189026.9|188901.9|189024.8|188899.8|11
1724166930000|2024-08-20 15:15:30|189025.6|188900.6|189035.8|188910.8|189039.4|188914.4|189025|188900|16
1724166940000|2024-08-20 15:15:40|189036.7|188911.7|189085.6|188960.6|189085.6|188960.6|189036.7|188911.7|21
1724166950000|2024-08-20 15:15:50|189087.7|188962.7|189107.8|188982.8|189112.9|188987.9|189087.7|188962.7|40
1724166960000|2024-08-20 15:16:00|189109.7|188984.7|189085.4|188960.4|189110|188985|189079.2|188954.2|36
1724166970000|2024-08-20 15:16:10|189080.3|188955.3|189089.8|188964.8|189093.6|188968.6|189080.3|188955.3|29
1724166980000|2024-08-20 15:16:20|189088.3|188963.3|189097.6|188972.6|189107.8|188982.8|189080.3|188955.3|22
1724166990000|2024-08-20 15:16:30|189095.5|188970.5|189106.5|188981.5|189106.8|188981.8|189095.5|188970.5|7
1724167000000|2024-08-20 15:16:40|189105.1|188980.1|189104.2|188979.2|189109.2|188984.2|189097.9|188972.9|27
1724167010000|2024-08-20 15:16:50|189102.8|188977.8|189105.5|188980.5|189110|188985|189102.8|188977.8|23
1724167020000|2024-08-20 15:17:00|189114.1|188989.1|189009.5|188959.5|189115.9|188990.9|189005.1|188955.1|30
1724167030000|2024-08-20 15:17:10|189010.1|188960.1|189037.4|188912.4|189049|188960.5|189009.5|188904.8|25
1724167040000|2024-08-20 15:17:20|189039.5|188914.5|189031.7|188906.7|189039.5|188914.5|189030.3|188905.3|15
1724167050000|2024-08-20 15:17:30|189030.6|188905.6|189027.5|188902.5|189030.8|188905.8|189027.5|188902.5|6
1724167060000|2024-08-20 15:17:40|189028.4|188903.4|188996.7|188871.7|189028.4|188903.4|188994|188869|26
1724167070000|2024-08-20 15:17:50|188997.6|188872.6|188996.5|188871.5|188997.6|188872.6|188994.2|188869.2|28
1724167080000|2024-08-20 15:18:00|188997.4|188872.4|188999.7|188874.7|188999.7|188874.7|188996|188871|18
1724167090000|2024-08-20 15:18:10|188999|188874|189029.7|188904.7|189033.5|188939.7|188989.7|188870|16
1724167100000|2024-08-20 15:18:20|189030.2|188905.2|189032.3|188907.3|189045.2|188920.2|189028.7|188903.7|14
1724167110000|2024-08-20 15:18:30|189032.8|188907.8|189041.1|188916.1|189041.1|188916.1|189031.9|188906.9|23
1724167120000|2024-08-20 15:18:40|189037.2|188912.2|189054|188929|189057.8|188932.8|189035.7|188910.7|15
1724167130000|2024-08-20 15:18:50|189054.8|188929.8|189029.1|188904.1|189054.8|188929.8|189028.9|188903.9|13
1724167140000|2024-08-20 15:19:00|189029.5|188904.5|189043.8|188918.8|189060.2|188935.2|189029.5|188904.5|15
1724167150000|2024-08-20 15:19:10|189044.6|188919.6|189057.2|188932.2|189057.2|188932.2|189044.6|188919.6|15
1724167160000|2024-08-20 15:19:20|189056.1|188931.1|189059.3|188934.3|189061.5|188936.5|189056.1|188931.1|9
1724167170000|2024-08-20 15:19:30|189058.5|188933.5|189061.5|188936.5|189061.5|188936.5|189058.5|188933.5|5
1724167180000|2024-08-20 15:19:40|189060.3|188935.3|189060.3|188935.3|189062|188937|189059.6|188934.6|8
1724167190000|2024-08-20 15:19:50|189061.2|188936.2|189060.2|188935.2|189061.2|188936.2|189060.2|188935.2|2
1724167200000|2024-08-20 15:20:00|189060.4|188935.4|189043.5|188918.5|189064.3|188939.3|189043.5|188918.5|14
1724167210000|2024-08-20 15:20:10|189042.5|188917.5|189042|188917|189042.5|188917.5|189042|188917|2
1724167220000|2024-08-20 15:20:20|189042.7|188917.7|189037.4|188912.4|189042.7|188917.7|189036.8|188911.8|5
1724167230000|2024-08-20 15:20:30|189038.1|188913.1|189038.6|188913.6|189040.1|188915.1|189037.9|188912.9|7
1724167240000|2024-08-20 15:20:40|189038.9|188913.9|189039.6|188914.6|189040.3|188915.3|189038.9|188913.9|5
1724167250000|2024-08-20 15:20:50|189039.1|188914.1|189038.9|188913.9|189039.2|188914.2|189038.3|188913.3|4
1724167260000|2024-08-20 15:21:00|189037.6|188912.6|189034.4|188909.4|189038.9|188913.9|189033.5|188908.5|6
1724167270000|2024-08-20 15:21:10|189035.7|188910.7|188991.2|188866.2|189035.7|188910.7|188946.4|188821.4|18
1724167280000|2024-08-20 15:21:20|188992|188867|188998.5|188873.5|188998.5|188873.5|188992|188867|25
1724167290000|2024-08-20 15:21:30|188997|188872|189027.2|188902.2|189033.8|188908.8|188993.5|188868.5|21
1724167300000|2024-08-20 15:21:40|189026|188901|189022.5|188897.5|189031.9|188906.9|189021.8|188896.8|19
1724167310000|2024-08-20 15:21:50|189024|188899|189036|188911|189037.1|188912.1|189022.6|188897.6|15
1724167320000|2024-08-20 15:22:00|189036.9|188911.9|189035|188910|189036.9|188911.9|189031.6|188906.6|13
1724167330000|2024-08-20 15:22:10|189033.7|188908.7|189030.7|188905.7|189033.7|188908.7|189030.7|188905.7|5
1724167340000|2024-08-20 15:22:20|189033.8|188908.8|189025.5|188900.5|189033.8|188908.8|189025.5|188900.5|5
1724167350000|2024-08-20 15:22:30|189026.3|188901.3|189022.4|188897.4|189028.7|188903.7|189019.2|188894.2|6
1724167360000|2024-08-20 15:22:40|189024|188899|189021.4|188896.4|189031|188906|189020.6|188895.6|11
1724167370000|2024-08-20 15:22:50|189020.9|188895.9|189038.8|188913.8|189039.6|188914.6|189020.8|188895.8|12
1724167380000|2024-08-20 15:23:00|189044.3|188919.3|189040.4|188915.4|189047|188922|189036.5|188911.5|23
1724167390000|2024-08-20 15:23:10|189039.3|188914.3|189047.3|188922.3|189047.3|188922.3|189039.3|188914.3|9
1724167400000|2024-08-20 15:23:20|189053.5|188928.5|189043|188918|189053.5|188928.5|189041.2|188916.2|11
1724167410000|2024-08-20 15:23:30|189042.3|188917.3|189041.9|188916.9|189042.7|188917.7|189041.4|188916.4|6
1724167420000|2024-08-20 15:23:40|189044|188919|189036.8|188911.8|189044|188919|189034|188909|7
1724167430000|2024-08-20 15:23:50|189037.8|188912.8|189039.2|188914.2|189044.5|188919.5|189037.8|188912.8|5
1724167440000|2024-08-20 15:24:00|189040|188915|189043.4|188918.4|189045.4|188920.4|189039.1|188914.1|15
1724167450000|2024-08-20 15:24:10|189042|188917|189046.2|188921.2|189048.6|188923.6|189042|188917|13
1724167460000|2024-08-20 15:24:20|189048.4|188923.4|189047.6|188922.6|189048.4|188923.4|189045.3|188920.3|8
1724167470000|2024-08-20 15:24:30|189050.1|188925.1|189047.6|188922.6|189050.1|188925.1|189047.3|188922.3|7
1724167480000|2024-08-20 15:24:40|189082.3|188957.3|189069.5|189019.5|189082.3|189023.4|189059.7|188957.3|23
1724167490000|2024-08-20 15:24:50|189070.4|189020.4|189070|189020|189073.1|189023.1|189068|189018|16
1724167500000|2024-08-20 15:25:00|189069.8|189019.8|189068.9|189018.9|189071|189021|189066.2|189016.2|11
1724167510000|2024-08-20 15:25:10|189070.2|189020.2|189072.6|189022.6|189072.6|189022.6|189068.9|189018.9|26
1724167520000|2024-08-20 15:25:20|189070|189020|189073.6|189023.6|189074.3|189024.3|189069.3|189019.3|30
1724167530000|2024-08-20 15:25:30|189071.5|189021.5|189070.4|189020.4|189073|189023|189066.7|189016.7|14
1724167540000|2024-08-20 15:25:40|189070.9|189020.9|189070.5|189020.5|189072.2|189022.2|189068.7|189018.7|10
1724167550000|2024-08-20 15:25:50|189073.4|189023.4|189080.8|189030.8|189080.8|189030.8|189068.8|189018.8|12
1724167560000|2024-08-20 15:26:00|189091.3|189041.3|189213.7|189088.7|189213.7|189088.7|189075.3|189004.2|27
1724167570000|2024-08-20 15:26:10|189213.2|189088.2|189231.7|189106.7|189236.7|189111.7|189184.4|189059.4|19
1724167580000|2024-08-20 15:26:20|189232.3|189107.3|189235.5|189110.5|189244.5|189119.5|189230.7|189105.7|19
1724167590000|2024-08-20 15:26:30|189234.3|189109.3|189209.2|189084.2|189235.4|189110.4|189189|189064|20
1724167600000|2024-08-20 15:26:40|189206.8|189081.8|189197.9|189072.9|189209.6|189084.6|189174.1|189049.1|26
1724167610000|2024-08-20 15:26:50|189101.6|189051.6|189144.2|189019.2|189147.2|189051.6|189101.6|189004.6|13
1724167620000|2024-08-20 15:27:00|189144.1|189019.1|189229.8|189104.8|189243.9|189118.9|189144.1|189019.1|26
1724167630000|2024-08-20 15:27:10|189227.8|189102.8|189230.6|189105.6|189230.6|189105.6|189218.8|189093.8|23
1724167640000|2024-08-20 15:27:20|189230.8|189105.8|189244.7|189119.7|189245|189120|189230.8|189105.8|6
1724167650000|2024-08-20 15:27:30|189246.7|189121.7|189238.7|189113.7|189246.9|189121.9|189235.3|189110.3|17
1724167660000|2024-08-20 15:27:40|189240.1|189115.1|189235.6|189110.6|189240.1|189115.1|189235.4|189110.4|17
1724167670000|2024-08-20 15:27:50|189233.3|189108.3|189206.2|189081.2|189233.3|189108.3|189205.2|189080.2|16
1724167680000|2024-08-20 15:28:00|189207.1|189082.1|189209.3|189159.3|189215.3|189163.5|189204.7|189079.7|15
1724167690000|2024-08-20 15:28:10|189208.1|189158.1|189210.1|189160.1|189210.3|189160.3|189208.1|189158.1|19
1724167700000|2024-08-20 15:28:20|189209.3|189159.3|189246|189121|189251.5|189160.3|189204.1|189120|17
1724167710000|2024-08-20 15:28:30|189239.5|189114.5|189226.6|189101.6|189239.5|189114.5|189214.1|189089.1|23
1724167720000|2024-08-20 15:28:40|189225.9|189100.9|189229.6|189104.6|189231.4|189106.4|189224.8|189099.8|31
1724167730000|2024-08-20 15:28:50|189229.1|189104.1|189223.9|189098.9|189233.2|189108.2|189223.2|189098.2|21
1724167740000|2024-08-20 15:29:00|189222.4|189097.4|189222.6|189097.6|189227.8|189102.8|189219.3|189094.3|32
1724167750000|2024-08-20 15:29:10|189222.7|189097.7|189221.4|189096.4|189223.1|189098.1|189218.3|189093.3|17
1724167760000|2024-08-20 15:29:20|189219.3|189094.3|189170.5|189045.5|189219.6|189094.6|189168.7|189043.7|15
1724167770000|2024-08-20 15:29:30|189168.8|189043.8|189158.5|189033.5|189170.5|189045.5|189158.5|189033.5|13
1724167780000|2024-08-20 15:29:40|189157.3|189032.3|189162.3|189037.3|189166.3|189041.3|189157.3|189032.3|19
1724167790000|2024-08-20 15:29:50|189163.1|189038.1|189171.8|189046.8|189173.4|189048.4|189160.4|189035.4|17
1724167800000|2024-08-20 15:30:00|189172.4|189047.4|189171.3|189046.3|189178.3|189053.3|189171.2|189046.2|18
1724167810000|2024-08-20 15:30:10|189172.1|189047.1|189171.2|189046.2|189174.1|189049.1|189169.8|189044.8|6
1724167820000|2024-08-20 15:30:20|189175.3|189050.3|189174.3|189049.3|189180.7|189055.7|189173|189048|23
1724167830000|2024-08-20 15:30:30|189172.1|189047.1|189170.9|189045.9|189177.4|189052.4|189169.5|189044.5|32
1724167840000|2024-08-20 15:30:40|189170|189045|189160.1|189035.1|189176.7|189051.7|189159.5|189034.5|15
1724167850000|2024-08-20 15:30:50|189159.9|189034.9|189166.9|189041.9|189176.5|189051.5|189159.9|189034.9|17
1724167860000|2024-08-20 15:31:00|189165.9|189040.9|189169.5|189044.5|189176.6|189051.6|189165.9|189040.9|25
1724167870000|2024-08-20 15:31:10|189168.3|189043.3|189162.6|189037.6|189170.4|189045.4|189162.6|189037.6|19
1724167880000|2024-08-20 15:31:20|189163.2|189038.2|189164|189039|189164.5|189039.5|189161.9|189036.9|15
1724167890000|2024-08-20 15:31:30|189163.5|189038.5|189165.9|189040.9|189171.1|189046.1|189162.4|189037.4|16
1724167900000|2024-08-20 15:31:40|189166.5|189041.5|189172.8|189047.8|189177.7|189052.7|189166.4|189041.4|34
1724167910000|2024-08-20 15:31:50|189171.6|189046.6|189172.6|189047.6|189173.2|189048.2|189171.4|189046.4|25
1724167920000|2024-08-20 15:32:00|189171.2|189046.2|189174.8|189049.8|189176.3|189051.3|189171.2|189046.2|25
1724167930000|2024-08-20 15:32:10|189175.6|189050.6|189180.6|189055.6|189181.7|189056.7|189174.3|189049.3|32
1724167940000|2024-08-20 15:32:20|189231.8|189106.8|189233.5|189108.5|189237.7|189112.7|189221.7|189096.7|18
1724167950000|2024-08-20 15:32:30|189232.6|189107.6|189240.8|189115.8|189241.5|189116.5|189232.3|189107.3|23
1724167960000|2024-08-20 15:32:40|189241.5|189116.5|189295.3|189170.3|189309.6|189184.6|189238|189113|23
1724167970000|2024-08-20 15:32:50|189305.7|189180.7|189283.3|189158.3|189305.7|189180.7|189283.3|189158.3|30
1724167980000|2024-08-20 15:33:00|189282.3|189157.3|189281.5|189156.5|189284.6|189159.6|189280.1|189155.1|19
1724167990000|2024-08-20 15:33:10|189280.6|189155.6|189280.3|189155.3|189283.3|189158.3|189279.5|189154.5|13
1724168000000|2024-08-20 15:33:20|189282.6|189157.6|189281.5|189156.5|189283.5|189158.5|189281.1|189156.1|14
1724168010000|2024-08-20 15:33:30|189281.6|189156.6|189283.1|189158.1|189284.9|189159.9|189281.6|189156.6|13
1724168020000|2024-08-20 15:33:40|189282.5|189157.5|189283.5|189158.5|189284.4|189159.4|189280.1|189155.1|17
1724168030000|2024-08-20 15:33:50|189286.1|189161.1|189282.9|189157.9|189286.1|189161.1|189282.9|189157.9|10
1724168040000|2024-08-20 15:34:00|189283.9|189158.9|189284.5|189159.5|189290.3|189165.3|189283|189158|15
1724168050000|2024-08-20 15:34:10|189285.7|189160.7|189285.5|189160.5|189286|189161|189283.4|189158.4|10
1724168060000|2024-08-20 15:34:20|189287.7|189162.7|189260.7|189135.7|189287.7|189162.7|189257.8|189132.8|21
1724168070000|2024-08-20 15:34:30|189262.3|189137.3|189253|189128|189289.1|189164.1|189252|189127|20
1724168080000|2024-08-20 15:34:40|189254.9|189129.9|189223.8|189098.8|189254.9|189129.9|189218.1|189093.1|27
1724168090000|2024-08-20 15:34:50|189223.7|189098.7|189217|189167|189253.1|189167|189217|189098.7|14
1724168100000|2024-08-20 15:35:00|189217.8|189167.8|189259.6|189209.6|189260.7|189210.7|189217.8|189167.8|30
1724168110000|2024-08-20 15:35:10|189260.8|189210.8|189202.6|189152.6|189262.4|189212.4|189196.7|189146.7|34
1724168120000|2024-08-20 15:35:20|189203.8|189153.8|189197.1|189147.1|189203.8|189153.8|189186.3|189136.3|24
1724168130000|2024-08-20 15:35:30|189196.8|189146.8|189205.8|189155.8|189206.8|189156.8|189196.8|189146.8|13
1724168140000|2024-08-20 15:35:40|189206.5|189156.5|189221.3|189171.3|189224.4|189174.4|189204.3|189154.3|21
1724168150000|2024-08-20 15:35:50|189223.7|189173.7|189239.1|189114.1|189259.8|189174.4|189221.3|189113.8|16
1724168160000|2024-08-20 15:36:00|189240.2|189115.2|189204.3|189154.3|189243.2|189154.8|189202.4|189111.4|21
1724168170000|2024-08-20 15:36:10|189203.7|189153.7|189207.8|189157.8|189213.9|189163.9|189203.1|189153.1|18
1724168180000|2024-08-20 15:36:20|189207.2|189157.2|189215.3|189165.3|189215.4|189165.4|189203.9|189153.9|16
1724168190000|2024-08-20 15:36:30|189214.7|189164.7|189214.7|189164.7|189215.8|189165.8|189208.7|189158.7|8
1724168200000|2024-08-20 15:36:40|189215.2|189165.2|189211.5|189161.5|189216.8|189166.8|189211.3|189161.3|27
1724168210000|2024-08-20 15:36:50|189212.3|189162.3|189215.4|189165.4|189219.4|189169.4|189209.4|189159.4|20
1724168220000|2024-08-20 15:37:00|189216.3|189166.3|189209.4|189159.4|189216.8|189166.8|189203.1|189153.1|18
1724168230000|2024-08-20 15:37:10|189210.1|189160.1|189206.3|189156.3|189210.4|189160.4|189206.3|189156.3|12
1724168240000|2024-08-20 15:37:20|189205.8|189155.8|189205|189155|189205.8|189155.8|189204.2|189154.2|10
1724168250000|2024-08-20 15:37:30|189204.6|189154.6|189203.2|189153.2|189207.6|189157.6|189201.6|189151.6|12
1724168260000|2024-08-20 15:37:40|189202.5|189152.5|189185.9|189135.9|189203.4|189153.4|189183.2|189133.2|19
1724168270000|2024-08-20 15:37:50|189185|189135|189180|189130|189187.9|189137.9|189177.4|189127.4|30
1724168280000|2024-08-20 15:38:00|189185.4|189135.4|189190.4|189140.4|189191.2|189141.2|189183.8|189133.8|28
1724168290000|2024-08-20 15:38:10|189190.6|189140.6|189209.4|189159.4|189209.4|189159.4|189187.2|189137.2|28
1724168300000|2024-08-20 15:38:20|189210.9|189160.9|189211.4|189161.4|189216.2|189166.2|189210.4|189160.4|12
1724168310000|2024-08-20 15:38:30|189212.2|189162.2|189211.1|189161.1|189212.5|189162.5|189209|189159|17
1724168320000|2024-08-20 15:38:40|189212|189162|189212.1|189162.1|189213|189163|189211.1|189161.1|16
1724168330000|2024-08-20 15:38:50|189213.1|189163.1|189209.3|189159.3|189214|189164|189208.2|189158.2|16
1724168340000|2024-08-20 15:39:00|189210.1|189160.1|189204.7|189154.7|189220.2|189170.2|189203.8|189153.8|26
1724168350000|2024-08-20 15:39:10|189205.2|189155.2|189201.5|189151.5|189205.6|189155.6|189200.6|189150.6|12
1724168360000|2024-08-20 15:39:20|189200.7|189150.7|189203.9|189153.9|189206.8|189156.8|189200.7|189150.7|10
1724168370000|2024-08-20 15:39:30|189203.1|189153.1|189211|189161|189211.4|189161.4|189203.1|189153.1|17
1724168380000|2024-08-20 15:39:40|189210.3|189160.3|189214.6|189164.6|189218.7|189168.7|189210.3|189160.3|18
1724168390000|2024-08-20 15:39:50|189215.3|189165.3|189213.8|189163.8|189216.8|189166.8|189213.3|189163.3|18
1724168400000|2024-08-20 15:40:00|189222.5|189172.5|189251.9|189201.9|189251.9|189201.9|189200.7|189150.7|20
1724168410000|2024-08-20 15:40:10|189248.7|189198.7|189251.2|189201.2|189251.8|189201.8|189248.1|189198.1|13
1724168420000|2024-08-20 15:40:20|189250|189200|189260.4|189210.4|189260.4|189210.4|189242.7|189192.7|10
1724168430000|2024-08-20 15:40:30|189262.3|189212.3|189286.4|189236.4|189291.9|189241.9|189262.3|189212.3|34
1724168440000|2024-08-20 15:40:40|189286.1|189236.1|189264.7|189214.7|189291.7|189241.7|189264.7|189214.7|32
1724168450000|2024-08-20 15:40:50|189259.1|189209.1|189263.4|189213.4|189267.5|189217.5|189259.1|189209.1|27
1724168460000|2024-08-20 15:41:00|189266.5|189216.5|189291.1|189241.1|189293|189243|189266.5|189216.5|23
1724168470000|2024-08-20 15:41:10|189291.3|189241.3|189303.9|189253.9|189306.7|189256.7|189290.4|189240.4|21
1724168480000|2024-08-20 15:41:20|189304.6|189254.6|189302.2|189252.2|189306.5|189256.5|189301.2|189251.2|12
1724168490000|2024-08-20 15:41:30|189305.7|189255.7|189308.2|189258.2|189312.8|189262.8|189305.7|189255.7|5
1724168500000|2024-08-20 15:41:40|189307.4|189257.4|189350.4|189225.4|189350.4|189258.2|189307.2|189223.2|6
1724168510000|2024-08-20 15:41:50|189357.9|189232.9|189386.7|189261.7|189396.8|189271.8|189357.9|189232.9|19
1724168520000|2024-08-20 15:42:00|189384.9|189259.9|189368.2|189243.2|189386|189261|189368.2|189243.2|9
1724168530000|2024-08-20 15:42:10|189368.5|189243.5|189360.2|189235.2|189370.9|189245.9|189351.7|189226.7|20
1724168540000|2024-08-20 15:42:20|189359.5|189234.5|189367.8|189242.8|189371.8|189246.8|189356.3|189231.3|21
1724168550000|2024-08-20 15:42:30|189367.3|189242.3|189363.6|189238.6|189367.3|189242.3|189362.9|189237.9|29
1724168560000|2024-08-20 15:42:40|189362.7|189237.7|189355.3|189230.3|189363.7|189238.7|189354.5|189229.5|13
1724168570000|2024-08-20 15:42:50|189356.1|189231.1|189319.7|189269.7|189361.3|189271.2|189319.7|189228|14
1724168580000|2024-08-20 15:43:00|189313|189263|189309.7|189259.7|189314.3|189264.3|189309.3|189259.3|16
1724168590000|2024-08-20 15:43:10|189308.8|189258.8|189291|189241|189309.8|189259.8|189287.7|189237.7|24
1724168600000|2024-08-20 15:43:20|189290.5|189240.5|189294.8|189244.8|189295.1|189245.1|189290.5|189240.5|8
1724168610000|2024-08-20 15:43:30|189293.7|189243.7|189293.4|189243.4|189295.6|189245.6|189292.7|189242.7|21
1724168620000|2024-08-20 15:43:40|189292.7|189242.7|189294.1|189244.1|189297|189247|189292.7|189242.7|13
1724168630000|2024-08-20 15:43:50|189293.8|189243.8|189295.3|189245.3|189297.6|189247.6|189293.6|189243.6|12
1724168640000|2024-08-20 15:44:00|189296.3|189246.3|189322.9|189272.9|189326.5|189276.5|189295.3|189245.3|21
1724168650000|2024-08-20 15:44:10|189321.8|189271.8|189323.7|189273.7|189327.2|189277.2|189321.8|189271.8|19
1724168660000|2024-08-20 15:44:20|189322.6|189272.6|189336.7|189286.7|189342|189292|189322.6|189272.6|13
1724168670000|2024-08-20 15:44:30|189335.8|189285.8|189329.2|189279.2|189335.8|189285.8|189322.4|189272.4|29
1724168680000|2024-08-20 15:44:40|189329.9|189279.9|189327.7|189277.7|189335.1|189285.1|189325.4|189275.4|28
1724168690000|2024-08-20 15:44:50|189326.9|189276.9|189367.4|189242.4|189370.1|189276.9|189319.3|189240.7|22
1724168700000|2024-08-20 15:45:00|189365.2|189240.2|189374.5|189249.5|189378.5|189253.5|189363.8|189238.8|15
1724168710000|2024-08-20 15:45:10|189373.7|189248.7|189377.6|189252.6|189386.2|189261.2|189373.6|189248.6|17
1724168720000|2024-08-20 15:45:20|189377.2|189252.2|189378.6|189253.6|189384.5|189259.5|189377.2|189252.2|18
1724168730000|2024-08-20 15:45:30|189377.6|189252.6|189381.1|189256.1|189381.1|189256.1|189377.6|189252.6|9
1724168740000|2024-08-20 15:45:40|189389.5|189264.5|189386.9|189261.9|189390.3|189265.3|189386.4|189261.4|11
1724168750000|2024-08-20 15:45:50|189385.8|189260.8|189343.1|189293.1|189386.7|189304.4|189343.1|189259|11
1724168760000|2024-08-20 15:46:00|189342.2|189292.2|189239.7|189189.7|189342.2|189292.2|189238.6|189188.6|29
1724168770000|2024-08-20 15:46:10|189242.3|189192.3|189219.5|189094.5|189251|189201|189219.1|189094.1|32
1724168780000|2024-08-20 15:46:20|189218.3|189093.3|189171.4|189121.4|189225.6|189125.7|189171.4|189088|28
1724168790000|2024-08-20 15:46:30|189174.4|189124.4|189209.6|189159.6|189211|189161|189169.8|189119.8|20
1724168800000|2024-08-20 15:46:40|189212.1|189162.1|189212.4|189162.4|189226|189176|189209.5|189159.5|24
1724168810000|2024-08-20 15:46:50|189213.4|189163.4|189240.8|189190.8|189243.6|189193.6|189212.5|189162.5|21
1724168820000|2024-08-20 15:47:00|189240|189190|189238.3|189188.3|189240|189190|189232|189182|28
1724168830000|2024-08-20 15:47:10|189237|189187|189276.4|189226.4|189281.6|189231.6|189237|189187|28
1724168840000|2024-08-20 15:47:20|189275.4|189225.4|189234.8|189109.8|189275.4|189225.4|189225.6|189100.6|27
1724168850000|2024-08-20 15:47:30|189235.5|189110.5|189263.1|189138.1|189272.3|189147.3|189232.9|189107.9|21
1724168860000|2024-08-20 15:47:40|189259.9|189134.9|189228.8|189178.8|189262.9|189195.2|189225.3|189134.9|26
1724168870000|2024-08-20 15:47:50|189227.4|189177.4|189225.8|189175.8|189236.8|189186.8|189224.8|189174.8|22
1724168880000|2024-08-20 15:48:00|189224.4|189174.4|189219.9|189169.9|189227.9|189177.9|189219.4|189169.4|39
1724168890000|2024-08-20 15:48:10|189222.1|189172.1|189221.5|189171.5|189225.5|189175.5|189219|189169|39
1724168900000|2024-08-20 15:48:20|189223.3|189173.3|189224.6|189174.6|189227.1|189177.1|189218.2|189168.2|38
1724168910000|2024-08-20 15:48:30|189224.1|189174.1|189222.6|189172.6|189225.7|189175.7|189219.1|189169.1|35
1724168920000|2024-08-20 15:48:40|189222|189172|189241.3|189116.3|189261.2|189174.7|189220.3|189104.5|25
1724168930000|2024-08-20 15:48:50|189236.5|189111.5|189207.2|189082.2|189236.5|189111.5|189205.2|189080.2|22
1724168940000|2024-08-20 15:49:00|189206.4|189081.4|189171.3|189121.3|189206.4|189121.3|189159.4|189079.3|31
1724168950000|2024-08-20 15:49:10|189169.3|189119.3|189167.6|189117.6|189171.1|189121.1|189167.6|189117.6|8
1724168960000|2024-08-20 15:49:20|189188|189063|189191.2|189066.2|189191.2|189066.2|189187.9|189062.9|11
1724168970000|2024-08-20 15:49:30|189152.3|189102.3|189160.3|189110.3|189165.2|189115.2|189134.9|189084.9|20
1724168980000|2024-08-20 15:49:40|189164.9|189114.9|189160.2|189110.2|189173|189123|189159.7|189109.7|18
1724168990000|2024-08-20 15:49:50|189160.7|189110.7|189175.5|189125.5|189176.8|189126.8|189160.2|189110.2|15
1724169000000|2024-08-20 15:50:00|189175.4|189125.4|189163|189113|189175.4|189125.4|189162.6|189112.6|12
1724169010000|2024-08-20 15:50:10|189162.6|189112.6|189160.1|189110.1|189163.1|189113.1|189160.1|189110.1|10
1724169020000|2024-08-20 15:50:20|189160.9|189110.9|189161.9|189111.9|189163.6|189113.6|189151.5|189101.5|24
1724169030000|2024-08-20 15:50:30|189161.1|189111.1|189110.2|189060.2|189161.1|189111.1|189109.8|189059.8|16
1724169040000|2024-08-20 15:50:40|189110.7|189060.7|189109.1|189059.1|189126.5|189076.5|189107.7|189057.7|22
1724169050000|2024-08-20 15:50:50|189107.3|189057.3|189110.3|189060.3|189112.9|189062.9|189107.3|189057.3|22
1724169060000|2024-08-20 15:51:00|189108.3|189058.3|189107.1|189057.1|189115.6|189065.6|189106.7|189056.7|34
1724169070000|2024-08-20 15:51:10|189107.8|189057.8|189094.5|189044.5|189107.8|189057.8|189084.5|189034.5|24
1724169080000|2024-08-20 15:51:20|189103.6|189053.6|189093|189043|189105.7|189055.7|189092.3|189042.3|19
1724169090000|2024-08-20 15:51:30|189091.1|189041.1|189080.8|189030.8|189099.9|189049.9|189075.7|189025.7|26
1724169100000|2024-08-20 15:51:40|189081.6|189031.6|189102.9|189052.9|189102.9|189052.9|189081|189031|17
1724169110000|2024-08-20 15:51:50|189104.3|189054.3|189069|188944|189118.3|189068|189069|188944|33
1724169120000|2024-08-20 15:52:00|189073.6|188948.6|189097.1|188972.1|189104.9|188979.9|189073|188948|25
1724169130000|2024-08-20 15:52:10|189116.7|188991.7|189132.1|189007.1|189135.7|189010.7|189116.7|188991.7|24
1724169140000|2024-08-20 15:52:20|189133|189008|189134.6|189009.6|189137.5|189012.5|189130.1|189005.1|22
1724169150000|2024-08-20 15:52:30|189133.8|189008.8|189125.9|189000.9|189144|189019|189124.9|188999.9|18
1724169160000|2024-08-20 15:52:40|189090.8|189040.8|189064.2|189014.2|189093.2|189043.2|189060|189010|13
1724169170000|2024-08-20 15:52:50|189063.9|189013.9|189111.2|188986.2|189111.2|189021.6|189063.5|188979.1|22
1724169180000|2024-08-20 15:53:00|189111.1|188986.1|189124.6|188999.6|189126.3|189001.3|189111.1|188986.1|22
1724169190000|2024-08-20 15:53:10|189125.6|189000.6|189070.4|188945.4|189126.4|189040.9|189059|188934|24
1724169200000|2024-08-20 15:53:20|189071.3|188946.3|189069|188944|189074.9|188949.9|189064.6|188939.6|33
1724169210000|2024-08-20 15:53:30|189076|188951|189087.5|188962.5|189092.8|188967.8|189070.4|188945.4|36
1724169220000|2024-08-20 15:53:40|189088|188963|189104.1|188979.1|189106.7|188981.7|189085.6|188960.6|27
1724169230000|2024-08-20 15:53:50|189103.6|188978.6|189066.5|189016.5|189106.3|189016.5|189061.4|188970.3|33
1724169240000|2024-08-20 15:54:00|189065.4|189015.4|189069.9|189019.9|189071.2|189021.2|189063.1|189013.1|24
1724169250000|2024-08-20 15:54:10|189070.9|189020.9|189045.6|188920.6|189070.9|189020.9|189014.7|188909|28
1724169260000|2024-08-20 15:54:20|189041.5|188916.5|189021.4|188896.4|189045.1|188920.1|189021.4|188896.4|19
1724169270000|2024-08-20 15:54:30|188996.7|188871.7|189044.4|188919.4|189045.9|188920.9|188984.1|188859.1|30
1724169280000|2024-08-20 15:54:40|189034.4|188909.4|189032.6|188907.6|189034.4|188909.4|189015.9|188890.9|33
1724169290000|2024-08-20 15:54:50|189031.7|188906.7|189006.8|188881.8|189035.7|188910.7|189000.3|188875.3|21
1724169300000|2024-08-20 15:55:00|189006.5|188881.5|189017.5|188892.5|189030.6|188905.6|189001.7|188876.7|31
1724169310000|2024-08-20 15:55:10|189018.6|188893.6|189018.1|188893.1|189027.6|188902.6|189017.8|188892.8|27
1724169320000|2024-08-20 15:55:20|189019.1|188894.1|188991.7|188941.7|189023.5|188941.7|188984.8|188894.1|16
1724169330000|2024-08-20 15:55:30|188992.4|188942.4|188991|188941|188992.4|188942.4|188991|188941|5
1724169340000|2024-08-20 15:55:40|188990.2|188940.2|188989.8|188939.8|188991.1|188941.1|188989.8|188939.8|3
1724169350000|2024-08-20 15:55:50|188990.5|188940.5|189061.5|188936.5|189065.4|188968.5|188990.5|188929.4|19
1724169360000|2024-08-20 15:56:00|189061.8|188936.8|189036.8|188911.8|189069.9|188944.9|189027.9|188902.9|16
1724169370000|2024-08-20 15:56:10|189034.7|188909.7|189036.6|188911.6|189036.8|188911.8|189032.9|188907.9|19
1724169380000|2024-08-20 15:56:20|189033.7|188908.7|189024.7|188899.7|189035.6|188910.6|189024.1|188899.1|19
1724169390000|2024-08-20 15:56:30|189024.6|188899.6|188988.1|188863.1|189024.6|188899.6|188979.5|188854.5|24
1724169400000|2024-08-20 15:56:40|188988.2|188863.2|188989.5|188864.5|188989.5|188864.5|188986.5|188861.5|15
1724169410000|2024-08-20 15:56:50|188990.9|188865.9|188999|188949|189012.9|188958.9|188974|188865.9|23
1724169420000|2024-08-20 15:57:00|189000.1|188950.1|188995.9|188945.9|189001|188951|188988.1|188938.1|27
1724169430000|2024-08-20 15:57:10|188995.1|188945.1|188992.5|188942.5|188995.1|188945.1|188990.7|188940.7|24
1724169440000|2024-08-20 15:57:20|188998|188948|189014|188964|189014.7|188964.7|188996.8|188946.8|22
1724169450000|2024-08-20 15:57:30|189013.4|188963.4|189011|188961|189019.2|188969.2|189007.4|188957.4|19
1724169460000|2024-08-20 15:57:40|189010.5|188960.5|189010.6|188960.6|189015.5|188965.5|189010.5|188960.5|10
1724169470000|2024-08-20 15:57:50|189012.9|188962.9|189018|188968|189022.4|188972.4|189012.4|188962.4|11
1724169480000|2024-08-20 15:58:00|189018.8|188968.8|189024.4|188974.4|189028.5|188978.5|189017.8|188967.8|14
1724169490000|2024-08-20 15:58:10|189023.8|188973.8|189023.4|188973.4|189024.4|188974.4|189021.4|188971.4|9
1724169500000|2024-08-20 15:58:20|189022.6|188972.6|189020.6|188970.6|189023.2|188973.2|189019.5|188969.5|18
1724169510000|2024-08-20 15:58:30|189021.1|188971.1|189013.8|188963.8|189021.2|188971.2|189012.4|188962.4|16
1724169520000|2024-08-20 15:58:40|189014.8|188964.8|189019.9|188969.9|189052.5|188969.9|189012.8|188926|13
1724169530000|2024-08-20 15:58:50|189023.6|188973.6|189020.1|188970.1|189025.3|188975.3|189018.2|188968.2|21
1724169540000|2024-08-20 15:59:00|189021.6|188971.6|189022.6|188972.6|189029.2|188979.2|189021.6|188971.6|14
1724169550000|2024-08-20 15:59:10|189023.4|188973.4|189024.5|188974.5|189024.5|188974.5|189021.4|188971.4|12
1724169560000|2024-08-20 15:59:20|189025.3|188975.3|189022.4|188972.4|189030.6|188980.6|189021.9|188971.9|14
1724169570000|2024-08-20 15:59:30|189021.8|188971.8|189016.7|188966.7|189022.6|188972.6|189016.7|188966.7|12
1724169580000|2024-08-20 15:59:40|189017.1|188967.1|189015|188965|189018.2|188968.2|189015|188965|8
1724169590000|2024-08-20 15:59:50|189015.8|188965.8|189000.4|188950.4|189017.3|188967.3|189000.4|188950.4|21
1724169600000|2024-08-20 16:00:00|188996.6|188946.6|188986.9|188936.9|188996.6|188946.6|188986|188936|25
1724169610000|2024-08-20 16:00:10|188986.3|188936.3|188995.3|188945.3|188995.4|188945.4|188986.3|188936.3|27
1724169620000|2024-08-20 16:00:20|188993.4|188943.4|188997.2|188947.2|188999.4|188949.4|188992.1|188942.1|20
1724169630000|2024-08-20 16:00:30|188996.1|188946.1|188996.4|188946.4|188998.2|188948.2|188991.9|188941.9|24
1724169640000|2024-08-20 16:00:40|188995.7|188945.7|189018.9|188968.9|189023.8|188973.8|188995.7|188945.7|19
1724169650000|2024-08-20 16:00:50|189018.3|188968.3|189050.4|189000.4|189055.8|189005.8|189018.3|188968.3|10
1724169660000|2024-08-20 16:01:00|189054.4|189004.4|189005.6|188955.6|189054.4|189004.4|189005.6|188955.6|17
1724169670000|2024-08-20 16:01:10|189006.1|188956.1|189010.4|188960.4|189016.6|188966.6|189001.2|188951.2|19
1724169680000|2024-08-20 16:01:20|189009.5|188959.5|189013.7|188963.7|189021.9|188971.9|189009.5|188959.5|14
1724169690000|2024-08-20 16:01:30|189012.7|188962.7|189016.6|188966.6|189016.6|188966.6|189012.2|188962.2|9
1724169700000|2024-08-20 16:01:40|189017.8|188967.8|189015|188965|189017.8|188967.8|189007.8|188957.8|12
1724169710000|2024-08-20 16:01:50|189014.6|188964.6|189005.5|188955.5|189018.8|188968.8|188993.4|188943.4|27
1724169720000|2024-08-20 16:02:00|189003.8|188953.8|189005|188955|189006.7|188956.7|189002|188952|14
1724169730000|2024-08-20 16:02:10|189003.8|188953.8|189022.1|188972.1|189028.2|188978.2|189003|188953|12
1724169740000|2024-08-20 16:02:20|189022.2|188972.2|189083.3|189033.3|189083.3|189033.3|189018.3|188968.3|34
1724169750000|2024-08-20 16:02:30|189079|189029|189039.4|188989.4|189080.4|189030.4|189037.5|188987.5|29
1724169760000|2024-08-20 16:02:40|189040.5|188990.5|189026.4|188976.4|189040.5|188990.5|189024.1|188974.1|29
1724169770000|2024-08-20 16:02:50|189025.6|188975.6|189019.8|188969.8|189025.6|188975.6|189019.4|188969.4|16
1724169780000|2024-08-20 16:03:00|189019|188969|189023.6|188973.6|189025.1|188975.1|189019|188969|20
1724169790000|2024-08-20 16:03:10|189022.7|188972.7|189028.6|188978.6|189044.2|188994.2|189022.7|188972.7|20
1724169800000|2024-08-20 16:03:20|189029|188979|189026.1|188976.1|189029|188979|189022.3|188972.3|18
1724169810000|2024-08-20 16:03:30|189026.9|188976.9|189028.5|188978.5|189035.1|188985.1|189026.4|188976.4|18
1724169820000|2024-08-20 16:03:40|189029.6|188979.6|189025.5|188975.5|189029.8|188979.8|189024|188974|24
1724169830000|2024-08-20 16:03:50|189026.6|188976.6|189025.1|188975.1|189030.7|188980.7|189024.4|188974.4|27
1724169840000|2024-08-20 16:04:00|189025.7|188975.7|189030|188980|189032.5|188982.5|189024.3|188974.3|16
1724169850000|2024-08-20 16:04:10|189028.7|188978.7|189030.1|188980.1|189030.5|188980.5|189025.7|188975.7|18
1724169860000|2024-08-20 16:04:20|189029|188979|189030.9|188980.9|189035.7|188985.7|189023.7|188973.7|18
1724169870000|2024-08-20 16:04:30|189030.1|188980.1|189030.1|188980.1|189030.9|188980.9|189029.1|188979.1|11
1724169880000|2024-08-20 16:04:40|189029|188979|189026.8|188976.8|189029|188979|189026.2|188976.2|10
1724169890000|2024-08-20 16:04:50|189026.2|188976.2|189005.1|188955.1|189027.2|188977.2|189004.8|188954.8|25
1724169900000|2024-08-20 16:05:00|189004.6|188954.6|188994.8|188944.8|189013.8|188963.8|188993.5|188943.5|20
1724169910000|2024-08-20 16:05:10|188993.7|188943.7|188994.8|188944.8|188995.1|188945.1|188993.7|188943.7|10
1724169920000|2024-08-20 16:05:20|188993.5|188943.5|188999.8|188949.8|188999.9|188949.9|188993.5|188943.5|13
1724169930000|2024-08-20 16:05:30|189033.7|188983.7|189053.2|189003.2|189058.3|189008.3|189033.7|188983.7|25
1724169940000|2024-08-20 16:05:40|189054.1|189004.1|189046.9|188996.9|189054.9|189004.9|189046.7|188996.7|11
1724169950000|2024-08-20 16:05:50|189045.7|188995.7|189048|188998|189051.2|189001.2|189045.7|188995.7|5
1724169960000|2024-08-20 16:06:00|189051.6|189001.6|189047.2|188997.2|189051.6|189001.6|189045.4|188995.4|9
1724169970000|2024-08-20 16:06:10|189048|188998|189032.4|188982.4|189048|188998|189032.2|188982.2|11
1724169980000|2024-08-20 16:06:20|189033.2|188983.2|189031.9|188981.9|189033.2|188983.2|189031.2|188981.2|9
1724169990000|2024-08-20 16:06:30|189031.3|188981.3|189034.8|188984.8|189042.3|188992.3|189031.3|188981.3|9
1724170000000|2024-08-20 16:06:40|189035.5|188985.5|189032|188982|189044.5|188994.5|189031.9|188981.9|12
1724170010000|2024-08-20 16:06:50|189031.6|188981.6|189020.1|188970.1|189031.6|188981.6|189020.1|188970.1|6
1724170020000|2024-08-20 16:07:00|189020.8|188970.8|189025.8|188975.8|189027.2|188977.2|189020|188970|14
1724170030000|2024-08-20 16:07:10|189026.7|188976.7|189022.7|188972.7|189026.7|188976.7|189022|188972|8
1724170040000|2024-08-20 16:07:20|189022|188972|189025.2|188975.2|189025.4|188975.4|189022|188972|16
1724170050000|2024-08-20 16:07:30|189025.4|188975.4|189025.9|188975.9|189031|188981|189023.4|188973.4|16
1724170060000|2024-08-20 16:07:40|189026.5|188976.5|189024.8|188974.8|189026.5|188976.5|189024.2|188974.2|11
1724170070000|2024-08-20 16:07:50|189025.7|188975.7|189024.9|188974.9|189025.9|188975.9|189023.8|188973.8|9
1724170080000|2024-08-20 16:08:00|189024.1|188974.1|189090.2|189040.2|189096|189046|189023.5|188973.5|24
1724170090000|2024-08-20 16:08:10|189089.2|189039.2|189095.4|189045.4|189096.4|189046.4|189089.2|189039.2|26
1724170100000|2024-08-20 16:08:20|189095.9|189045.9|189169.6|189044.6|189172.9|189077.6|189095.9|189039.4|15
1724170110000|2024-08-20 16:08:30|189165.7|189040.7|189166.5|189041.5|189171.6|189046.6|189165.7|189040.7|18
1724170120000|2024-08-20 16:08:40|189168.1|189043.1|189166.8|189041.8|189169.2|189044.2|189165.7|189040.7|13
1724170130000|2024-08-20 16:08:50|189166.4|189041.4|189169.4|189044.4|189169.4|189044.4|189165.6|189040.6|15
1724170140000|2024-08-20 16:09:00|189167.8|189042.8|189167.3|189042.3|189169.4|189044.4|189164.4|189039.4|29
1724170150000|2024-08-20 16:09:10|189167.6|189042.6|189161.7|189036.7|189169|189044|189161.2|189036.2|23
1724170160000|2024-08-20 16:09:20|189165.6|189040.6|189166.5|189041.5|189167.8|189042.8|189161.9|189036.9|28
1724170170000|2024-08-20 16:09:30|189165.9|189040.9|189168.5|189043.5|189172|189047|189163.2|189038.2|24
1724170180000|2024-08-20 16:09:40|189170.1|189045.1|189169.7|189044.7|189173.6|189079.6|189128.3|189043.6|21
1724170190000|2024-08-20 16:09:50|189171|189046|189185.4|189060.4|189185.8|189094.6|189142.8|189037.2|17
1724170200000|2024-08-20 16:10:00|189186.7|189061.7|189148.1|189023.1|189186.7|189095.8|189103|189023.1|25
1724170210000|2024-08-20 16:10:10|189149.2|189024.2|189144.4|189019.4|189151.4|189026.4|189142.8|189017.8|17
1724170220000|2024-08-20 16:10:20|189146.4|189021.4|189140.2|189015.2|189153.2|189028.2|189140.2|189015.2|17
1724170230000|2024-08-20 16:10:30|189141.1|189016.1|189142.4|189017.4|189144.8|189019.8|189141.1|189016.1|18
1724170240000|2024-08-20 16:10:40|189144|189019|189133.6|189083.6|189172.9|189083.6|189131.1|189017.5|25
1724170250000|2024-08-20 16:10:50|189132.3|189082.3|189132.5|189082.5|189137.1|189087.1|189108|189058|35
1724170260000|2024-08-20 16:11:00|189135.6|189085.6|189135.1|189085.1|189174.4|189086.4|189131.7|189044.7|21
1724170270000|2024-08-20 16:11:10|189134.3|189084.3|189139.5|189089.5|189140.8|189090.8|189129.3|189079.3|30
1724170280000|2024-08-20 16:11:20|189139.1|189089.1|189093.9|189043.9|189141.5|189091.5|189093.9|189043.9|38
1724170290000|2024-08-20 16:11:30|189094.2|189044.2|189100.4|189050.4|189101.6|189051.6|189092.9|189042.9|29
1724170300000|2024-08-20 16:11:40|189097.3|189047.3|189145.4|189020.4|189146.8|189052.1|189097.3|189015.4|13
1724170310000|2024-08-20 16:11:50|189143.8|189018.8|189143.5|189018.5|189148.8|189023.8|189142.7|189017.7|12
1724170320000|2024-08-20 16:12:00|189141.6|189016.6|189142.1|189017.1|189143.8|189018.8|189141.6|189016.6|4
1724170330000|2024-08-20 16:12:10|189143.1|189018.1|189142.4|189017.4|189144.5|189019.5|189141.7|189016.7|10
1724170340000|2024-08-20 16:12:20|189144|189019|189144.7|189019.7|189145.5|189020.5|189142.8|189017.8|6
1724170350000|2024-08-20 16:12:30|189145.8|189020.8|189145.3|189020.3|189145.8|189020.8|189143|189018|6
1724170360000|2024-08-20 16:12:40|189146.3|189021.3|189146.1|189021.1|189148.3|189023.3|189146.1|189021.1|4
1724170370000|2024-08-20 16:12:50|189145.1|189020.1|189146.4|189021.4|189146.7|189021.7|189143.4|189018.4|18
1724170380000|2024-08-20 16:13:00|189147.5|189022.5|189186.3|189061.3|189187.6|189062.6|189145.3|189020.3|14
1724170390000|2024-08-20 16:13:10|189224.7|189099.7|189269.1|189144.1|189270.7|189145.7|189221.9|189096.9|30
1724170400000|2024-08-20 16:13:20|189268.5|189143.5|189266.9|189141.9|189269.5|189144.5|189266.9|189141.9|7
1724170410000|2024-08-20 16:13:30|189268.2|189143.2|189280.1|189155.1|189290|189165|189267.5|189142.5|20
1724170420000|2024-08-20 16:13:40|189278.4|189153.4|189286.5|189161.5|189288.4|189163.4|189278.4|189153.4|22
1724170430000|2024-08-20 16:13:50|189287.7|189162.7|189285.4|189160.4|189289.3|189164.3|189281.7|189156.7|16
1724170440000|2024-08-20 16:14:00|189286.2|189161.2|189284.8|189159.8|189286.8|189161.8|189278.1|189153.1|25
1724170450000|2024-08-20 16:14:10|189282.4|189157.4|189278.1|189153.1|189286|189161|189277.7|189152.7|17
1724170460000|2024-08-20 16:14:20|189277.2|189152.2|189279.9|189154.9|189282.1|189157.1|189275.2|189150.2|22
1724170470000|2024-08-20 16:14:30|189277.4|189152.4|189285.4|189160.4|189287.9|189162.9|189277.4|189152.4|20
1724170480000|2024-08-20 16:14:40|189285.5|189160.5|189287.3|189162.3|189287.3|189162.3|189282.1|189157.1|13
1724170490000|2024-08-20 16:14:50|189284.4|189159.4|189285.2|189160.2|189288.7|189163.7|189284.4|189159.4|22
1724170500000|2024-08-20 16:15:00|189285|189160|189287.6|189162.6|189291|189166|189284.5|189159.5|22
1724170510000|2024-08-20 16:15:10|189288.3|189163.3|189297.3|189172.3|189299.3|189174.3|189283.3|189158.3|25
1724170520000|2024-08-20 16:15:20|189295.6|189170.6|189249.9|189124.9|189295.8|189170.8|189246.2|189121.2|22
1724170530000|2024-08-20 16:15:30|189250.7|189125.7|189255.7|189130.7|189258.1|189133.1|189240.3|189115.3|20
1724170540000|2024-08-20 16:15:40|189253.7|189128.7|189255.8|189130.8|189257.3|189132.3|189251.9|189126.9|19
1724170550000|2024-08-20 16:15:50|189251|189126|189313|189188|189315.9|189190.9|189249.8|189124.8|20
1724170560000|2024-08-20 16:16:00|189313.9|189188.9|189290.8|189165.8|189313.9|189188.9|189290.1|189165.1|24
1724170570000|2024-08-20 16:16:10|189291.5|189166.5|189270.6|189145.6|189292.7|189167.7|189267.4|189142.4|15
1724170580000|2024-08-20 16:16:20|189271.6|189146.6|189280.9|189155.9|189285.8|189160.8|189269.8|189144.8|22
1724170590000|2024-08-20 16:16:30|189292.6|189167.6|189293.4|189168.4|189296.8|189171.8|189283.6|189158.6|17
1724170600000|2024-08-20 16:16:40|189297.4|189172.4|189289.4|189164.4|189299.8|189174.8|189289.4|189164.4|17
1724170610000|2024-08-20 16:16:50|189290.4|189165.4|189289.4|189164.4|189290.4|189165.4|189288.6|189163.6|7
1724170620000|2024-08-20 16:17:00|189289.8|189164.8|189338.5|189213.5|189340.1|189215.1|189289.8|189164.8|23
1724170630000|2024-08-20 16:17:10|189339.7|189214.7|189336.9|189211.9|189339.8|189214.8|189334.6|189209.6|20
1724170640000|2024-08-20 16:17:20|189338.1|189213.1|189335.9|189210.9|189338.3|189213.3|189335.9|189210.9|6
1724170650000|2024-08-20 16:17:30|189337.1|189212.1|189336.7|189211.7|189343.1|189218.1|189335|189210|10
1724170660000|2024-08-20 16:17:40|189337.9|189212.9|189346.5|189221.5|189348.2|189223.2|189337.9|189212.9|10
1724170670000|2024-08-20 16:17:50|189345.3|189220.3|189344.5|189219.5|189346.3|189221.3|189344.5|189219.5|13
1724170680000|2024-08-20 16:18:00|189345.2|189220.2|189343.2|189218.2|189345.2|189220.2|189341.7|189216.7|27
1724170690000|2024-08-20 16:18:10|189339.9|189214.9|189347.8|189222.8|189348.4|189223.4|189339.1|189214.1|11
1724170700000|2024-08-20 16:18:20|189339.7|189214.7|189338.5|189213.5|189341.4|189216.4|189334.8|189209.8|20
1724170710000|2024-08-20 16:18:30|189339.2|189214.2|189338.2|189213.2|189340.1|189215.1|189337.2|189212.2|22
1724170720000|2024-08-20 16:18:40|189337|189212|189344.3|189219.3|189347.5|189222.5|189337|189212|15
1724170730000|2024-08-20 16:18:50|189343.2|189218.2|189343.9|189218.9|189344.3|189219.3|189342.9|189217.9|7
1724170740000|2024-08-20 16:19:00|189343.1|189218.1|189348.6|189223.6|189348.8|189223.8|189341.5|189216.5|11
1724170750000|2024-08-20 16:19:10|189347.7|189222.7|189328.7|189203.7|189347.7|189222.7|189327.5|189202.5|13
1724170760000|2024-08-20 16:19:20|189326.4|189201.4|189326.6|189201.6|189326.6|189201.6|189326.4|189201.4|2
1724170770000|2024-08-20 16:19:30|189326.4|189201.4|189329.3|189204.3|189330.5|189205.5|189325.3|189200.3|9
1724170780000|2024-08-20 16:19:40|189328.6|189203.6|189358.9|189233.9|189361.3|189236.3|189328.6|189203.6|7
1724170790000|2024-08-20 16:19:50|189357.9|189232.9|189311.2|189186.2|189357.9|189232.9|189307.7|189182.7|22
1724170800000|2024-08-20 16:20:00|189307.6|189182.6|189314.2|189189.2|189318|189193|189307.6|189182.6|28
1724170810000|2024-08-20 16:20:10|189315.1|189190.1|189317|189192|189318.7|189193.7|189315.1|189190.1|14
1724170820000|2024-08-20 16:20:20|189316.2|189191.2|189278.7|189228.7|189318.4|189230.6|189278.3|189190.2|22
1724170830000|2024-08-20 16:20:30|189279.8|189229.8|189278.7|189228.7|189280.2|189230.2|189278|189228|30
1724170840000|2024-08-20 16:20:40|189246.2|189196.2|189243.9|189193.9|189250.3|189200.3|189243.9|189193.9|12
1724170850000|2024-08-20 16:20:50|189243|189193|189231.5|189181.5|189243|189193|189226.6|189176.6|14
1724170860000|2024-08-20 16:21:00|189231.3|189181.3|189280.2|189155.2|189287.2|189185.2|189231.3|189149.8|21
1724170870000|2024-08-20 16:21:10|189280.9|189155.9|189244.4|189194.4|189280.9|189197.3|189233.6|189155.9|12
1724170880000|2024-08-20 16:21:20|189243.3|189193.3|189229.4|189179.4|189243.3|189193.3|189228.2|189178.2|20
1724170890000|2024-08-20 16:21:30|189229.7|189179.7|189218.4|189168.4|189230.9|189180.9|189218.4|189168.4|9
1724170900000|2024-08-20 16:21:40|189221.5|189171.5|189212.9|189162.9|189222.1|189172.1|189212.9|189162.9|12
1724170910000|2024-08-20 16:21:50|189216|189166|189215.3|189165.3|189216.7|189166.7|189215.3|189165.3|4
1724170920000|2024-08-20 16:22:00|189216|189166|189216.4|189091.4|189218.1|189168.1|189212.2|189087.2|8
1724170930000|2024-08-20 16:22:10|189215.9|189090.9|189228.4|189103.4|189233.6|189108.6|189215.9|189090.9|18
1724170940000|2024-08-20 16:22:20|189227.3|189102.3|189229.5|189104.5|189233.9|189108.9|189226.8|189101.8|22
1724170950000|2024-08-20 16:22:30|189231.9|189106.9|189217.4|189092.4|189231.9|189106.9|189215.1|189090.1|20
1724170960000|2024-08-20 16:22:40|189217.8|189092.8|189217.4|189092.4|189221.3|189096.3|189215.4|189090.4|30
1724170970000|2024-08-20 16:22:50|189217.3|189092.3|189214.6|189089.6|189222.8|189097.8|189211.8|189086.8|34
1724170980000|2024-08-20 16:23:00|189213.6|189088.6|189218.8|189093.8|189227.3|189102.3|189213.6|189088.6|23
1724170990000|2024-08-20 16:23:10|189223.8|189098.8|189224|189099|189229.3|189104.3|189220.8|189095.8|16
1724171000000|2024-08-20 16:23:20|189221.2|189096.2|189267.8|189142.8|189281.2|189156.2|189221.2|189096.2|30
1724171010000|2024-08-20 16:23:30|189267.3|189142.3|189266.3|189141.3|189268.9|189143.9|189265.3|189140.3|16
1724171020000|2024-08-20 16:23:40|189267.4|189142.4|189270.1|189145.1|189270.1|189145.1|189266|189141|26
1724171030000|2024-08-20 16:23:50|189268.2|189143.2|189268.1|189143.1|189268.4|189143.4|189265.7|189140.7|16
1724171040000|2024-08-20 16:24:00|189266.1|189141.1|189270|189145|189274.5|189149.5|189264.2|189139.2|28
1724171050000|2024-08-20 16:24:10|189269|189144|189273.9|189148.9|189275|189150|189269|189144|10
1724171060000|2024-08-20 16:24:20|189274.7|189149.7|189294.7|189169.7|189302.3|189177.3|189273.8|189148.8|19
1724171070000|2024-08-20 16:24:30|189291.7|189166.7|189287.8|189162.8|189291.7|189166.7|189287.6|189162.6|8
1724171080000|2024-08-20 16:24:40|189288.8|189163.8|189285|189160|189289.5|189164.5|189285|189160|8
1724171090000|2024-08-20 16:24:50|189283.5|189158.5|189291|189166|189296.4|189171.4|189281.3|189156.3|26
1724171100000|2024-08-20 16:25:00|189289.8|189164.8|189296.6|189171.6|189296.6|189171.6|189289.4|189164.4|11
1724171110000|2024-08-20 16:25:10|189295.6|189170.6|189305.7|189180.7|189306.9|189181.9|189295.6|189170.6|14
1724171120000|2024-08-20 16:25:20|189304.8|189179.8|189295.7|189170.7|189306|189181|189291.3|189166.3|17
1724171130000|2024-08-20 16:25:30|189293.7|189168.7|189295|189170|189298.9|189173.9|189286.6|189161.6|19
1724171140000|2024-08-20 16:25:40|189293.5|189168.5|189288.3|189163.3|189302.2|189177.2|189287.8|189162.8|26
1724171150000|2024-08-20 16:25:50|189289.1|189164.1|189285|189160|189290.4|189165.4|189281.7|189156.7|15
1724171160000|2024-08-20 16:26:00|189284.3|189159.3|189299.8|189174.8|189299.8|189174.8|189281.7|189156.7|13
1724171170000|2024-08-20 16:26:10|189297.8|189172.8|189293.3|189168.3|189310.8|189185.8|189293.3|189168.3|7
1724171180000|2024-08-20 16:26:20|189294.1|189169.1|189293.2|189168.2|189294.1|189169.1|189293.2|189168.2|2
1724171190000|2024-08-20 16:26:30|189295.8|189170.8|189293.4|189168.4|189296.2|189171.2|189293.4|189168.4|4
1724171200000|2024-08-20 16:26:40|189293.1|189168.1|189294|189169|189295.3|189170.3|189292|189167|6
1724171210000|2024-08-20 16:26:50|189292.5|189167.5|189266.7|189216.7|189294.6|189216.7|189249.7|189154.3|24
1724171220000|2024-08-20 16:27:00|189254.2|189204.2|189292.5|189167.5|189292.5|189204.2|189250.2|189167.5|6
1724171230000|2024-08-20 16:27:10|189294.1|189169.1|189294.1|189169.1|189294.1|189169.1|189294.1|189169.1|1
1724171240000|2024-08-20 16:27:20|189293.6|189168.6|189293.6|189168.6|189293.6|189168.6|189293.6|189168.6|1
1724171250000|2024-08-20 16:27:30|189292.8|189167.8|189288.1|189163.1|189292.8|189167.8|189288.1|189163.1|9
1724171260000|2024-08-20 16:27:40|189289.7|189164.7|189289.4|189164.4|189290.5|189165.5|189289.4|189164.4|4
1724171270000|2024-08-20 16:27:50|189288.8|189163.8|189286.5|189161.5|189290.7|189165.7|189285.1|189160.1|7
1724171280000|2024-08-20 16:28:00|189285.8|189160.8|189285.8|189160.8|189287.1|189162.1|189283.1|189158.1|15
1724171290000|2024-08-20 16:28:10|189283.6|189158.6|189284.7|189159.7|189287.4|189162.4|189283.5|189158.5|11
1724171300000|2024-08-20 16:28:20|189288.2|189163.2|189289.3|189164.3|189290.3|189165.3|189284.3|189159.3|13
1724171310000|2024-08-20 16:28:30|189287.2|189162.2|189288.3|189163.3|189288.8|189163.8|189286.4|189161.4|8
1724171320000|2024-08-20 16:28:40|189287.4|189162.4|189323|189198|189327.1|189202.1|189287.4|189162.4|16
1724171330000|2024-08-20 16:28:50|189320.8|189195.8|189340|189215|189349.3|189224.3|189320.6|189195.6|26
1724171340000|2024-08-20 16:29:00|189337.4|189212.4|189341.7|189216.7|189343.5|189218.5|189335.1|189210.1|36
1724171350000|2024-08-20 16:29:10|189342.7|189217.7|189282.2|189232.2|189348.4|189258.5|189282.2|189194.4|31
1724171360000|2024-08-20 16:29:20|189282.8|189232.8|189282|189232|189285.3|189235.3|189280.9|189230.9|17
1724171370000|2024-08-20 16:29:30|189281.8|189231.8|189282.5|189232.5|189282.5|189232.5|189280.6|189230.6|16
1724171380000|2024-08-20 16:29:40|189280.7|189230.7|189281.3|189231.3|189281.7|189231.7|189279.3|189229.3|9
1724171390000|2024-08-20 16:29:50|189282.7|189232.7|189282.3|189232.3|189282.8|189232.8|189281|189231|4
1724171400000|2024-08-20 16:30:00|189282|189232|189281.5|189231.5|189287.1|189237.1|189281.5|189231.5|11
1724171410000|2024-08-20 16:30:10|189280.7|189230.7|189282|189232|189282|189232|189279.6|189229.6|7
1724171420000|2024-08-20 16:30:20|189280.2|189230.2|189244.8|189194.8|189280.2|189230.2|189242.9|189192.9|16
1724171430000|2024-08-20 16:30:30|189244.4|189194.4|189247.6|189197.6|189247.6|189197.6|189242.4|189192.4|9
1724171440000|2024-08-20 16:30:40|189247.2|189197.2|189247.7|189197.7|189247.7|189197.7|189246.2|189196.2|4
1724171450000|2024-08-20 16:30:50|189247.4|189197.4|189247.4|189197.4|189247.4|189197.4|189247.4|189197.4|1
1724171460000|2024-08-20 16:31:00|189248.5|189198.5|189285.8|189160.8|189285.8|189198.5|189248.5|189158.6|4
1724171470000|2024-08-20 16:31:10|189286.6|189161.6|189285.2|189160.2|189290.4|189165.4|189285.2|189160.2|6
1724171480000|2024-08-20 16:31:20|189280.4|189155.4|189281.8|189156.8|189281.8|189156.8|189280.4|189155.4|2
1724171490000|2024-08-20 16:31:30|189282.3|189157.3|189281|189156|189282.8|189157.8|189279.5|189154.5|7
1724171500000|2024-08-20 16:31:40|189281.8|189156.8|189291.5|189166.5|189293.9|189168.9|189281.8|189156.8|7
1724171510000|2024-08-20 16:31:50|189293|189168|189290.7|189165.7|189295.2|189170.2|189288.1|189163.1|7
1724171520000|2024-08-20 16:32:00|189291.5|189166.5|189295.8|189170.8|189297|189172|189291.3|189166.3|18
1724171530000|2024-08-20 16:32:10|189295|189170|189295.3|189170.3|189295.6|189170.6|189293.7|189168.7|10
1724171540000|2024-08-20 16:32:20|189292.8|189167.8|189293|189168|189309.5|189184.5|189290.8|189165.8|16
1724171550000|2024-08-20 16:32:30|189293.7|189168.7|189296.2|189171.2|189298.6|189173.6|189293.3|189168.3|14
1724171560000|2024-08-20 16:32:40|189300|189175|189300.5|189175.5|189300.7|189175.7|189298.5|189173.5|11
1724171570000|2024-08-20 16:32:50|189301.4|189176.4|189301.5|189176.5|189302|189177|189298.4|189173.4|13
1724171580000|2024-08-20 16:33:00|189300.4|189175.4|189302.9|189177.9|189302.9|189177.9|189299.2|189174.2|10
1724171590000|2024-08-20 16:33:10|189303.5|189178.5|189313.1|189188.1|189314.2|189189.2|189300.3|189175.3|15
1724171600000|2024-08-20 16:33:20|189314.3|189189.3|189325.6|189200.6|189325.6|189200.6|189314.3|189189.3|6
1724171610000|2024-08-20 16:33:30|189324.5|189199.5|189325.3|189200.3|189325.4|189200.4|189324.1|189199.1|14
1724171620000|2024-08-20 16:33:40|189325.8|189200.8|189326|189201|189326|189201|189324.7|189199.7|6
1724171630000|2024-08-20 16:33:50|189327.8|189202.8|189332.2|189207.2|189332.2|189207.2|189327.8|189202.8|5
1724171640000|2024-08-20 16:34:00|189330.1|189205.1|189332.6|189207.6|189334.1|189209.1|189330.1|189205.1|12
1724171650000|2024-08-20 16:34:10|189331.8|189206.8|189336.8|189211.8|189336.8|189211.8|189330.9|189205.9|12
1724171660000|2024-08-20 16:34:20|189335.6|189210.6|189334|189209|189337.5|189212.5|189333.4|189208.4|11
1724171670000|2024-08-20 16:34:30|189333|189208|189334.5|189209.5|189334.9|189209.9|189333|189208|6
1724171680000|2024-08-20 16:34:40|189333.7|189208.7|189333.1|189208.1|189333.7|189208.7|189332.1|189207.1|7
1724171690000|2024-08-20 16:34:50|189334|189209|189332.4|189207.4|189334.1|189209.1|189330.4|189205.4|11
1724171700000|2024-08-20 16:35:00|189333|189208|189354.9|189229.9|189354.9|189229.9|189332.2|189207.2|12
1724171710000|2024-08-20 16:35:10|189357.1|189232.1|189354.6|189229.6|189358.7|189233.7|189354.6|189229.6|11
1724171720000|2024-08-20 16:35:20|189355.2|189230.2|189356|189231|189358.8|189233.8|189354.8|189229.8|13
1724171730000|2024-08-20 16:35:30|189355.1|189230.1|189362.9|189312.9|189362.9|189312.9|189354.2|189229.2|14
1724171740000|2024-08-20 16:35:40|189362.4|189312.4|189413.5|189363.5|189414.7|189364.7|189361.5|189311.5|22
1724171750000|2024-08-20 16:35:50|189398.4|189348.4|189414.9|189364.9|189421.6|189371.6|189398.4|189348.4|20
1724171760000|2024-08-20 16:36:00|189415.7|189365.7|189448.4|189398.4|189452.4|189402.4|189415.7|189365.7|28
1724171770000|2024-08-20 16:36:10|189451.5|189401.5|189509.5|189459.5|189510.4|189460.4|189447.5|189397.5|24
1724171780000|2024-08-20 16:36:20|189510.9|189460.9|189504.7|189454.7|189510.9|189460.9|189504.1|189454.1|14
1724171790000|2024-08-20 16:36:30|189504|189454|189500.8|189450.8|189504|189454|189497.7|189447.7|6
1724171800000|2024-08-20 16:36:40|189499.2|189449.2|189502.8|189452.8|189509.1|189459.1|189499.2|189449.2|12
1724171810000|2024-08-20 16:36:50|189503.8|189453.8|189506.3|189456.3|189508.8|189458.8|189503.8|189453.8|12
1724171820000|2024-08-20 16:37:00|189509.5|189459.5|189505.3|189455.3|189509.5|189459.5|189505.3|189455.3|10
1724171830000|2024-08-20 16:37:10|189504.2|189454.2|189501.4|189451.4|189504.2|189454.2|189499.6|189449.6|19
1724171840000|2024-08-20 16:37:20|189500.6|189450.6|189498.1|189448.1|189500.6|189450.6|189496.2|189446.2|30
1724171850000|2024-08-20 16:37:30|189497.5|189447.5|189584|189459|189588.9|189463.9|189497.5|189415.4|33
1724171860000|2024-08-20 16:37:40|189585.4|189460.4|189586.2|189461.2|189587.9|189462.9|189582.4|189457.4|18
1724171870000|2024-08-20 16:37:50|189588|189463|189667.9|189542.9|189691.4|189566.4|189588|189463|24
1724171880000|2024-08-20 16:38:00|189667.4|189542.4|189713.8|189588.8|189725.3|189600.3|189666.5|189541.5|31
1724171890000|2024-08-20 16:38:10|189711.1|189586.1|189726.9|189601.9|189726.9|189601.9|189701.2|189576.2|36
1724171900000|2024-08-20 16:38:20|189727.3|189602.3|189710.7|189585.7|189727.6|189602.6|189705.9|189580.9|28
1724171910000|2024-08-20 16:38:30|189710.5|189585.5|189689.4|189564.4|189711|189586|189689.4|189564.4|29
1724171920000|2024-08-20 16:38:40|189693.6|189568.6|189727.3|189602.3|189730.5|189605.5|189693.6|189568.6|28
1724171930000|2024-08-20 16:38:50|189722.1|189597.1|189730.2|189605.2|189733|189608|189722.1|189597.1|25
1724171940000|2024-08-20 16:39:00|189731.2|189606.2|189728.5|189603.5|189731.2|189606.2|189726.6|189601.6|26
1724171950000|2024-08-20 16:39:10|189728|189603|189730.4|189605.4|189731.4|189606.4|189728|189603|9
1724171960000|2024-08-20 16:39:20|189729.4|189604.4|189728.3|189603.3|189729.9|189604.9|189726|189601|11
1724171970000|2024-08-20 16:39:30|189727.6|189602.6|189722.5|189597.5|189728.5|189603.5|189722.5|189597.5|9
1724171980000|2024-08-20 16:39:40|189722.8|189597.8|189708.2|189583.2|189722.9|189597.9|189707.5|189582.5|10
1724171990000|2024-08-20 16:39:50|189707.5|189582.5|189696|189571|189724.7|189599.7|189694.1|189569.1|23
1724172000000|2024-08-20 16:40:00|189698|189573|189698.7|189573.7|189701.4|189576.4|189696.7|189571.7|23
1724172010000|2024-08-20 16:40:10|189698.5|189573.5|189728.5|189603.5|189731.9|189606.9|189688|189563|15
1724172020000|2024-08-20 16:40:20|189731.1|189606.1|189725.2|189600.2|189734.3|189609.3|189724.7|189599.7|18
1724172030000|2024-08-20 16:40:30|189724.4|189599.4|189758.9|189633.9|189761.5|189636.5|189723.5|189598.5|20
1724172040000|2024-08-20 16:40:40|189759.8|189634.8|189802.3|189677.3|189802.3|189677.3|189754.5|189629.5|22
1724172050000|2024-08-20 16:40:50|189799.9|189674.9|189809.2|189684.2|189821.5|189696.5|189798|189673|20
1724172060000|2024-08-20 16:41:00|189813.3|189688.3|189792.7|189667.7|189813.5|189688.5|189790.7|189665.7|23
1724172070000|2024-08-20 16:41:10|189791.1|189666.1|189805.4|189680.4|189826.1|189701.1|189791.1|189666.1|19
1724172080000|2024-08-20 16:41:20|189807.5|189682.5|189805.3|189680.3|189817.4|189692.4|189790.2|189665.2|23
1724172090000|2024-08-20 16:41:30|189804.4|189679.4|189799.4|189674.4|189806.5|189681.5|189797.6|189672.6|16
1724172100000|2024-08-20 16:41:40|189800.9|189675.9|189852.2|189727.2|189852.2|189727.2|189800.9|189675.9|32
1724172110000|2024-08-20 16:41:50|189849.1|189724.1|189866.9|189741.9|189870.3|189745.3|189843.3|189718.3|26
1724172120000|2024-08-20 16:42:00|189869.3|189744.3|189849.9|189724.9|189907.8|189782.8|189834.9|189709.9|31
1724172130000|2024-08-20 16:42:10|189860.6|189735.6|189798.5|189673.5|189879.3|189754.3|189798.5|189673.5|25
1724172140000|2024-08-20 16:42:20|189798.3|189673.3|189807.1|189682.1|189809.6|189684.6|189797.1|189672.1|17
1724172150000|2024-08-20 16:42:30|189811.8|189686.8|189794.3|189669.3|189811.8|189686.8|189793.4|189668.4|7
1724172160000|2024-08-20 16:42:40|189796.9|189671.9|189927.4|189802.4|189944.6|189819.6|189796.9|189671.9|25
1724172170000|2024-08-20 16:42:50|189926.5|189801.5|189947.2|189822.2|189988.5|189863.5|189925.5|189800.5|32
1724172180000|2024-08-20 16:43:00|189953.4|189828.4|189984.3|189859.3|189993.6|189868.6|189867|189742|27
1724172190000|2024-08-20 16:43:10|189983.5|189858.5|190033.1|189908.1|190033.1|189908.1|189983.2|189858.2|22
1724172200000|2024-08-20 16:43:20|190014.5|189889.5|190011.6|189886.6|190043.3|189918.3|189983.1|189858.1|31
1724172210000|2024-08-20 16:43:30|190033.7|189908.7|190030.9|189905.9|190053.2|189928.2|190027|189902|26
1724172220000|2024-08-20 16:43:40|190031.5|189906.5|189909.6|189784.6|190031.5|189906.5|189903.8|189778.8|24
1724172230000|2024-08-20 16:43:50|189908.2|189783.2|189866.7|189741.7|189908.2|189783.2|189849.2|189724.2|27
1724172240000|2024-08-20 16:44:00|189858.3|189733.3|189876.5|189751.5|189880.6|189755.6|189858.3|189733.3|22
1724172250000|2024-08-20 16:44:10|189878.7|189753.7|189837.3|189712.3|189880.7|189755.7|189824.9|189699.9|27
1724172260000|2024-08-20 16:44:20|189834.1|189709.1|189828|189703|189834.1|189709.1|189826.8|189701.8|12
1724172270000|2024-08-20 16:44:30|189825.1|189700.1|189794.4|189669.4|189825.1|189700.1|189775|189650|14
1724172280000|2024-08-20 16:44:40|189792.9|189667.9|189752.6|189627.6|189814.1|189689.1|189752.6|189627.6|19
1724172290000|2024-08-20 16:44:50|189751.1|189626.1|189760.2|189635.2|189760.2|189635.2|189747.3|189622.3|21
1724172300000|2024-08-20 16:45:00|189722.7|189597.7|189733.7|189608.7|189735.7|189610.7|189711.7|189586.7|28
1724172310000|2024-08-20 16:45:10|189732.6|189607.6|189726.7|189601.7|189734.5|189609.5|189726.7|189601.7|17
1724172320000|2024-08-20 16:45:20|189727.7|189602.7|189680.4|189555.4|189732.1|189607.1|189678.6|189553.6|24
1724172330000|2024-08-20 16:45:30|189682.1|189557.1|189673.5|189548.5|189692|189567|189673.5|189548.5|21
1724172340000|2024-08-20 16:45:40|189667.9|189542.9|189679.1|189554.1|189685.8|189560.8|189667.9|189542.9|17
1724172350000|2024-08-20 16:45:50|189679|189554|189678|189553|189679|189554|189677.8|189552.8|5
1724172360000|2024-08-20 16:46:00|189678.1|189553.1|189691.6|189566.6|189691.6|189566.6|189678.1|189553.1|6
1724172370000|2024-08-20 16:46:10|189691.1|189566.1|189663.5|189538.5|189691.1|189566.1|189658.9|189533.9|13
1724172380000|2024-08-20 16:46:20|189662.8|189537.8|189648.8|189523.8|189672.3|189547.3|189643.8|189518.8|15
1724172390000|2024-08-20 16:46:30|189650.2|189525.2|189645.3|189520.3|189654.6|189529.6|189640.2|189515.2|16
1724172400000|2024-08-20 16:46:40|189644.7|189519.7|189647.8|189522.8|189653.4|189528.4|189642.7|189517.7|22
1724172410000|2024-08-20 16:46:50|189649|189524|189651.4|189526.4|189654|189529|189647.3|189522.3|20
1724172420000|2024-08-20 16:47:00|189651.2|189526.2|189764.6|189639.6|189810.4|189685.4|189651.2|189526.2|32
1724172430000|2024-08-20 16:47:10|189765.5|189640.5|189787.2|189662.2|189789.8|189664.8|189764.1|189639.1|28
1724172440000|2024-08-20 16:47:20|189786.4|189661.4|189778.3|189653.3|189786.4|189661.4|189774.3|189649.3|16
1724172450000|2024-08-20 16:47:30|189778.4|189653.4|189793.8|189668.8|189795.6|189670.6|189778.4|189653.4|9
1724172460000|2024-08-20 16:47:40|189793.3|189668.3|189795|189670|189795|189670|189792.8|189667.8|5
1724172470000|2024-08-20 16:47:50|189796.5|189671.5|189770.6|189645.6|189796.5|189671.5|189770.6|189645.6|15
1724172480000|2024-08-20 16:48:00|189767.5|189642.5|189770.3|189645.3|189773.9|189648.9|189767.5|189642.5|11
1724172490000|2024-08-20 16:48:10|189769.7|189644.7|189769.4|189644.4|189769.7|189644.7|189768.6|189643.6|4
1724172500000|2024-08-20 16:48:20|189774.3|189649.3|189791.6|189666.6|189794.2|189669.2|189774.3|189649.3|9
1724172510000|2024-08-20 16:48:30|189792.9|189667.9|189859.1|189734.1|189860.4|189735.4|189783|189658|26
1724172520000|2024-08-20 16:48:40|189863.8|189738.8|189868|189743|189877.3|189752.3|189863.8|189738.8|23
1724172530000|2024-08-20 16:48:50|189869.2|189744.2|189846.4|189721.4|189898.6|189773.6|189846.4|189721.4|28
1724172540000|2024-08-20 16:49:00|189839.2|189714.2|189817.6|189692.6|189839.2|189714.2|189815.7|189690.7|14
1724172550000|2024-08-20 16:49:10|189816.7|189691.7|189815.4|189690.4|189816.7|189691.7|189815.4|189690.4|2
1724172560000|2024-08-20 16:49:20|189813.9|189688.9|189798.9|189673.9|189813.9|189688.9|189787.9|189662.9|17
1724172570000|2024-08-20 16:49:30|189797.9|189672.9|189798.8|189673.8|189804.2|189679.2|189797.9|189672.9|7
1724172580000|2024-08-20 16:49:40|189799.1|189674.1|189804.4|189679.4|189809.4|189684.4|189796.7|189671.7|19
1724172590000|2024-08-20 16:49:50|189803.2|189678.2|189800.2|189675.2|189804.3|189679.3|189797.3|189672.3|13
1724172600000|2024-08-20 16:50:00|189799.2|189674.2|189803.6|189678.6|189803.6|189678.6|189796.7|189671.7|16
1724172610000|2024-08-20 16:50:10|189802.5|189677.5|189863.7|189738.7|189866.8|189741.8|189802.5|189677.5|22
1724172620000|2024-08-20 16:50:20|189863.3|189738.3|189863.1|189738.1|189863.7|189738.7|189857.4|189732.4|9
1724172630000|2024-08-20 16:50:30|189865.1|189740.1|189866.5|189741.5|189867.8|189742.8|189856.2|189731.2|16
1724172640000|2024-08-20 16:50:40|189865.6|189740.6|189887.7|189762.7|189887.7|189762.7|189863.6|189738.6|12
1724172650000|2024-08-20 16:50:50|189888.3|189763.3|189898.7|189773.7|189898.7|189773.7|189873.9|189748.9|24
1724172660000|2024-08-20 16:51:00|189893.9|189768.9|189881.6|189756.6|189896.6|189771.6|189876.6|189751.6|23
1724172670000|2024-08-20 16:51:10|189880.1|189755.1|189867.9|189742.9|189880.1|189755.1|189849.4|189724.4|28
1724172680000|2024-08-20 16:51:20|189868.9|189743.9|189869.3|189744.3|189878.4|189753.4|189867.1|189742.1|17
1724172690000|2024-08-20 16:51:30|189868.9|189743.9|189855.7|189730.7|189872.1|189747.1|189828.7|189703.7|23
1724172700000|2024-08-20 16:51:40|189854.8|189729.8|189858.5|189733.5|189861.2|189736.2|189852.5|189727.5|19
1724172710000|2024-08-20 16:51:50|189858|189733|189837.7|189712.7|189860.9|189735.9|189833.8|189708.8|13
1724172720000|2024-08-20 16:52:00|189838.5|189713.5|189825.3|189700.3|189841.6|189716.6|189824.4|189699.4|7
1724172730000|2024-08-20 16:52:10|189826.2|189701.2|189847.5|189722.5|189850.2|189725.2|189826.2|189701.2|11
1724172740000|2024-08-20 16:52:20|189847.2|189722.2|189846|189721|189847.2|189722.2|189845.7|189720.7|7
1724172750000|2024-08-20 16:52:30|189844.4|189719.4|189886.1|189761.1|189896.7|189771.7|189844.4|189719.4|16
1724172760000|2024-08-20 16:52:40|189888.2|189763.2|189898.2|189773.2|189900.7|189775.7|189887.1|189762.1|8
1724172770000|2024-08-20 16:52:50|189901.3|189776.3|189924.9|189799.9|189926.6|189801.6|189897.7|189772.7|19
1724172780000|2024-08-20 16:53:00|189934|189809|189971.5|189846.5|189982.3|189857.3|189934|189809|28
1724172790000|2024-08-20 16:53:10|189972.4|189847.4|189942.1|189817.1|189972.4|189847.4|189935|189810|32
1724172800000|2024-08-20 16:53:20|189941.6|189816.6|189970.1|189845.1|189972.2|189847.2|189940.6|189815.6|18
1724172810000|2024-08-20 16:53:30|189971.2|189846.2|190007.9|189882.9|190014.1|189889.1|189970.3|189845.3|30
1724172820000|2024-08-20 16:53:40|190008.2|189883.2|190041.8|189916.8|190048|189923|190008.2|189883.2|22
1724172830000|2024-08-20 16:53:50|190042|189917|190042.7|189917.7|190045.7|189920.7|190040.3|189915.3|11
1724172840000|2024-08-20 16:54:00|190041.8|189916.8|190032|189907|190044.7|189919.7|190032|189907|24
1724172850000|2024-08-20 16:54:10|190033.4|189908.4|189999.3|189874.3|190033.4|189915|189945.3|189851.8|32
1724172860000|2024-08-20 16:54:20|189999|189874|190006|189881|190029.1|189904.1|189999|189874|24
1724172870000|2024-08-20 16:54:30|190006.4|189881.4|189945.8|189820.8|190006.4|189881.4|189927.6|189818.1|15
1724172880000|2024-08-20 16:54:40|189945|189820|189919|189794|189947.5|189822.5|189918|189793|31
1724172890000|2024-08-20 16:54:50|189919.2|189794.2|189928|189803|189930.8|189805.8|189912.4|189787.4|32
1724172900000|2024-08-20 16:55:00|189926.3|189801.3|189932.6|189807.6|189934.5|189809.5|189925.5|189800.5|22
1724172910000|2024-08-20 16:55:10|189934.3|189809.3|189931.7|189806.7|189934.3|189809.3|189931.7|189806.7|4
1724172920000|2024-08-20 16:55:20|189931.1|189806.1|189912.6|189787.6|189937.2|189812.2|189912.6|189787.6|14
1724172930000|2024-08-20 16:55:30|189910.8|189785.8|189947.5|189822.5|189950.2|189825.2|189910.1|189785.1|25
1724172940000|2024-08-20 16:55:40|189946.9|189821.9|189947.7|189822.7|189952.2|189827.2|189942.6|189817.6|27
1724172950000|2024-08-20 16:55:50|189948.6|189823.6|189941|189816|189950.1|189825.1|189941|189816|27
1724172960000|2024-08-20 16:56:00|189944.7|189819.7|189982.4|189857.4|189983.4|189858.4|189944.7|189819.7|27
1724172970000|2024-08-20 16:56:10|189983.2|189858.2|189986.5|189861.5|190011.8|189886.8|189967.1|189842.1|24
1724172980000|2024-08-20 16:56:20|189990|189865|189996.8|189871.8|189996.9|189871.9|189986.3|189861.3|28
1724172990000|2024-08-20 16:56:30|189992.3|189867.3|190017.9|189892.9|190018.7|189893.7|189988.4|189863.4|21
1724173000000|2024-08-20 16:56:40|190017.4|189892.4|190068.9|189943.9|190068.9|189943.9|190012.8|189887.8|28
1724173010000|2024-08-20 16:56:50|190068|189943|190033.9|189983.9|190069.1|189995.3|190033.9|189940.2|29
1724173020000|2024-08-20 16:57:00|190033.3|189983.3|190012.3|189962.3|190033.9|189983.9|190011.1|189961.1|21
1724173030000|2024-08-20 16:57:10|189996.7|189946.7|190004.5|189879.5|190008|189946.7|189970.2|189879.5|21
1724173040000|2024-08-20 16:57:20|190005.3|189880.3|190006.4|189881.4|190009.7|189884.7|189980.7|189855.7|20
1724173050000|2024-08-20 16:57:30|190007.3|189882.3|190000.2|189875.2|190007.3|189882.3|189998.5|189873.5|15
1724173060000|2024-08-20 16:57:40|190001.6|189876.6|190001.6|189876.6|190007|189882|189996.2|189871.2|19
1724173070000|2024-08-20 16:57:50|190002.2|189877.2|189864.9|189814.9|190010|189915.7|189864.1|189814.1|30
1724173080000|2024-08-20 16:58:00|189866.9|189816.9|189855.6|189805.6|189866.9|189816.9|189849.5|189799.5|28
1724173090000|2024-08-20 16:58:10|189855.9|189805.9|189873.9|189823.9|189873.9|189823.9|189852.5|189802.5|21
1724173100000|2024-08-20 16:58:20|189869.7|189819.7|189897.3|189847.3|189901.1|189851.1|189857|189807|22
1724173110000|2024-08-20 16:58:30|189906.2|189856.2|189946.7|189896.7|189972.3|189922.3|189899.9|189849.9|27
1724173120000|2024-08-20 16:58:40|189947.5|189897.5|189975.2|189925.2|189975.2|189925.2|189944.7|189894.7|18
1724173130000|2024-08-20 16:58:50|189972.8|189922.8|189982.1|189932.1|189986.9|189936.9|189970.6|189920.6|25
1724173140000|2024-08-20 16:59:00|189981.9|189931.9|190032.1|189907.1|190032.7|189934.7|189975|189885.8|29
1724173150000|2024-08-20 16:59:10|190022.1|189897.1|190004.7|189954.7|190022.1|189957.3|189993.1|189887|30
1724173160000|2024-08-20 16:59:20|189979.2|189929.2|190011.5|189961.5|190011.5|189961.5|189979.2|189929.2|23
1724173170000|2024-08-20 16:59:30|190010.9|189960.9|190044.4|189994.4|190051.8|190001.8|190010.6|189960.6|27
1724173180000|2024-08-20 16:59:40|190047.6|189997.6|190025.8|189975.8|190047.6|189997.6|190025.5|189975.5|36
1724173190000|2024-08-20 16:59:50|190026.7|189976.7|190038.8|189988.8|190051.1|190001.1|190023.6|189973.6|31
1724173200000|2024-08-20 17:00:00|190048.3|189998.3|190093.8|189968.8|190096.9|190029.6|190045.9|189954|23
1724173210000|2024-08-20 17:00:10|190086.7|189961.7|190095.2|189970.2|190098.3|189973.3|190064.5|189939.5|21
1724173220000|2024-08-20 17:00:20|190099.7|189974.7|190150|190025|190165.7|190040.7|190099.6|189974.6|27
1724173230000|2024-08-20 17:00:30|190149|190024|190173|190048|190182.8|190057.8|190149|190024|26
1724173240000|2024-08-20 17:00:40|190171.4|190046.4|190228.7|190103.7|190234.9|190109.9|190169.9|190044.9|28
1724173250000|2024-08-20 17:00:50|190201.5|190076.5|190197.3|190072.3|190233.3|190108.3|190197.3|190072.3|24
1724173260000|2024-08-20 17:01:00|190198.1|190073.1|190205.6|190080.6|190230.9|190136.2|190159.8|190072.3|37
1724173270000|2024-08-20 17:01:10|190205|190080|190193.3|190068.3|190208.7|190083.7|190189.8|190064.8|26
1724173280000|2024-08-20 17:01:20|190194.7|190069.7|190108.5|189983.5|190194.7|190069.7|190106.7|189981.7|29
1724173290000|2024-08-20 17:01:30|190108.9|189983.9|190083|189958|190116.3|189991.3|190071.1|189946.1|35
1724173300000|2024-08-20 17:01:40|190086|189961|190133.3|190008.3|190133.3|190008.3|190079.9|189954.9|35
1724173310000|2024-08-20 17:01:50|190132.2|190007.2|190083.8|189958.8|190133.5|190008.5|190079.4|189954.4|25
1724173320000|2024-08-20 17:02:00|190083.7|189958.7|190039.5|189914.5|190088.6|189963.6|190039.5|189914.5|26
1724173330000|2024-08-20 17:02:10|190032.1|189907.1|190050.6|189925.6|190050.6|189925.6|190014|189889|28
1724173340000|2024-08-20 17:02:20|190047.6|189922.6|190089.1|189964.1|190089.2|189964.2|190047.6|189922.6|23
1724173350000|2024-08-20 17:02:30|190090.1|189965.1|190094.3|189969.3|190094.3|189969.3|190087.9|189962.9|11
1724173360000|2024-08-20 17:02:40|190092.1|189967.1|190206.4|190081.4|190208.1|190083.1|190092.1|189967.1|28
1724173370000|2024-08-20 17:02:50|190204.6|190079.6|190221.6|190096.6|190222.5|190097.5|190203.1|190078.1|26
1724173380000|2024-08-20 17:03:00|190217.5|190092.5|190239.9|190114.9|190239.9|190114.9|190217.5|190092.5|13
1724173390000|2024-08-20 17:03:10|190240.4|190115.4|190238.3|190113.3|190242.2|190117.2|190212|190087|21
1724173400000|2024-08-20 17:03:20|190241.7|190116.7|190249.6|190124.6|190263.5|190138.5|190241.7|190116.7|18
1724173410000|2024-08-20 17:03:30|190248.2|190123.2|190245|190120|190250.7|190125.7|190244.3|190119.3|17
1724173420000|2024-08-20 17:03:40|190244.9|190119.9|190243.1|190118.1|190245.9|190120.9|190243|190118|14
1724173430000|2024-08-20 17:03:50|190243.9|190118.9|190235.5|190110.5|190247.3|190122.3|190235.5|190110.5|14
1724173440000|2024-08-20 17:04:00|190236.3|190111.3|190297.7|190172.7|190299.4|190174.4|190235.1|190110.1|32
1724173450000|2024-08-20 17:04:10|190296.8|190171.8|190348|190223|190356.8|190231.8|190281.6|190156.6|24
1724173460000|2024-08-20 17:04:20|190346.3|190221.3|190334.3|190209.3|190346.3|190221.3|190330.6|190205.6|29
1724173470000|2024-08-20 17:04:30|190333.8|190208.8|190271.9|190146.9|190335.8|190210.8|190271.9|190146.9|28
1724173480000|2024-08-20 17:04:40|190270.9|190145.9|190280.9|190155.9|190283.4|190158.4|190260.7|190135.7|21
1724173490000|2024-08-20 17:04:50|190281.7|190156.7|190276.8|190151.8|190281.7|190156.7|190274.7|190149.7|9
1724173500000|2024-08-20 17:05:00|190282.3|190157.3|190278.4|190153.4|190283.1|190158.1|190271.2|190146.2|14
1724173510000|2024-08-20 17:05:10|190277.9|190152.9|190291.2|190166.2|190291.2|190166.2|190235.2|190110.2|20
1724173520000|2024-08-20 17:05:20|190284|190159|190349.6|190224.6|190378.9|190253.9|190283.4|190158.4|25
1724173530000|2024-08-20 17:05:30|190351.3|190226.3|190352.2|190227.2|190355.4|190230.4|190350.2|190225.2|16
1724173540000|2024-08-20 17:05:40|190352.9|190227.9|190354.5|190229.5|190360|190235|190352.9|190227.9|14
1724173550000|2024-08-20 17:05:50|190357.4|190232.4|190356.9|190231.9|190359.6|190234.6|190356.5|190231.5|6
1724173560000|2024-08-20 17:06:00|190355.3|190230.3|190355.7|190230.7|190358.4|190233.4|190355.1|190230.1|12
1724173570000|2024-08-20 17:06:10|190351.6|190226.6|190258.2|190133.2|190351.6|190226.6|190254.4|190129.4|23
1724173580000|2024-08-20 17:06:20|190258.5|190133.5|190222.3|190097.3|190258.5|190133.5|190198.3|190073.3|31
1724173590000|2024-08-20 17:06:30|190226.4|190101.4|190225.2|190100.2|190236.2|190111.2|190223.3|190098.3|15
1724173600000|2024-08-20 17:06:40|190225.3|190100.3|190267.2|190142.2|190271.6|190146.6|190225.3|190100.3|27
1724173610000|2024-08-20 17:06:50|190267.7|190142.7|190309.6|190184.6|190315.2|190190.2|190266.3|190141.3|27
1724173620000|2024-08-20 17:07:00|190310.6|190185.6|190254.7|190129.7|190312|190187|190253.5|190128.5|18
1724173630000|2024-08-20 17:07:10|190254.2|190129.2|190250|190125|190257.8|190132.8|190245.6|190120.6|17
1724173640000|2024-08-20 17:07:20|190249.2|190124.2|190215.7|190090.7|190250.7|190125.7|190208.6|190083.6|26
1724173650000|2024-08-20 17:07:30|190211|190086|190209.7|190084.7|190215.4|190090.4|190204.9|190079.9|26
1724173660000|2024-08-20 17:07:40|190208.8|190083.8|190188.8|190063.8|190209.8|190084.8|190170|190045|22
1724173670000|2024-08-20 17:07:50|190183.8|190058.8|190188|190063|190194|190069|190183.8|190058.8|29
1724173680000|2024-08-20 17:08:00|190184.6|190059.6|190176.3|190051.3|190189.3|190064.3|190166.2|190041.2|20
1724173690000|2024-08-20 17:08:10|190175.7|190050.7|190180.2|190055.2|190180.2|190055.2|190166|190041|14
1724173700000|2024-08-20 17:08:20|190179.3|190054.3|190157.5|190032.5|190179.3|190054.3|190151.8|190026.8|17
1724173710000|2024-08-20 17:08:30|190156.8|190031.8|190234.2|190109.2|190239|190114|190154|190029|20
1724173720000|2024-08-20 17:08:40|190230.5|190105.5|190248.9|190123.9|190248.9|190123.9|190230.5|190105.5|31
1724173730000|2024-08-20 17:08:50|190249.2|190124.2|190261.3|190136.3|190261.9|190136.9|190248.2|190123.2|18
1724173740000|2024-08-20 17:09:00|190260.7|190135.7|190268.4|190143.4|190270.1|190145.1|190260.7|190135.7|19
1724173750000|2024-08-20 17:09:10|190269.4|190144.4|190267.6|190142.6|190273|190148|190264.7|190139.7|19
1724173760000|2024-08-20 17:09:20|190266.3|190141.3|190227.9|190102.9|190267.1|190175.4|190181.6|190094.6|26
1724173770000|2024-08-20 17:09:30|190228.7|190103.7|190127.5|190002.5|190228.7|190103.7|190108.7|189983.7|29
1724173780000|2024-08-20 17:09:40|190126.5|190001.5|190158.6|190033.6|190167.2|190042.2|190126.2|190001.2|28
1724173790000|2024-08-20 17:09:50|190161.3|190036.3|190119.1|190069.1|190161.3|190076.1|190119|190036.3|24
1724173800000|2024-08-20 17:10:00|190119.2|190069.2|190121.6|190071.6|190125.4|190075.4|190118.8|190068.8|17
1724173810000|2024-08-20 17:10:10|190123.4|190073.4|190206.3|190081.3|190206.3|190081.3|190121.3|190071.3|19
1724173820000|2024-08-20 17:10:20|190208.5|190083.5|190208.3|190083.3|190208.8|190083.8|190198.8|190073.8|19
1724173830000|2024-08-20 17:10:30|190208.6|190083.6|190177.3|190052.3|190208.6|190083.6|190175|190050|22
1724173840000|2024-08-20 17:10:40|190177|190052|190106.3|190056.3|190177|190092.9|190104.4|190050.8|24
1724173850000|2024-08-20 17:10:50|190107.1|190057.1|190075.3|190025.3|190107.1|190057.1|190075.3|190025.3|20
1724173860000|2024-08-20 17:11:00|190057.6|190007.6|190033|189983|190061.8|190011.8|190033|189983|30
1724173870000|2024-08-20 17:11:10|190033.7|189983.7|190035.8|189985.8|190037.5|189987.5|190031.5|189981.5|25
1724173880000|2024-08-20 17:11:20|190036.4|189986.4|190016.6|189966.6|190038.2|189988.2|189998.7|189948.7|23
1724173890000|2024-08-20 17:11:30|190016.1|189966.1|189985.9|189935.9|190016.1|189966.1|189979.3|189929.3|16
1724173900000|2024-08-20 17:11:40|189986.4|189936.4|190030.9|189980.9|190030.9|189980.9|189986.4|189936.4|21
1724173910000|2024-08-20 17:11:50|190029.5|189979.5|190019.8|189969.8|190029.5|189979.5|190019|189969|20
1724173920000|2024-08-20 17:12:00|190019.9|189969.9|190027.5|189977.5|190030.1|189980.1|190017.6|189967.6|27
1724173930000|2024-08-20 17:12:10|190028.3|189978.3|190073.3|190023.3|190073.3|190023.3|190028.3|189978.3|20
1724173940000|2024-08-20 17:12:20|190071.2|190021.2|190086.2|190036.2|190087.3|190037.3|190067.1|190017.1|17
1724173950000|2024-08-20 17:12:30|190086.7|190036.7|190124.7|189999.7|190126.3|190039.7|190086.7|189996.1|15
1724173960000|2024-08-20 17:12:40|190123.9|189998.9|190122.7|189997.7|190124.9|189999.9|190122.4|189997.4|6
1724173970000|2024-08-20 17:12:50|190123.3|189998.3|190125.6|190000.6|190128.7|190003.7|190118.2|189993.2|24
1724173980000|2024-08-20 17:13:00|190124.7|189999.7|190121.4|189996.4|190124.7|189999.7|190120.1|189995.1|8
1724173990000|2024-08-20 17:13:10|190120.5|189995.5|190120.9|189995.9|190121.4|189996.4|190120.2|189995.2|7
1724174000000|2024-08-20 17:13:20|190121.9|189996.9|190124.6|189999.6|190124.6|189999.6|190121.9|189996.9|5
1724174010000|2024-08-20 17:13:30|190125.1|190000.1|190124.1|189999.1|190125.6|190000.6|190124.1|189999.1|3
1724174020000|2024-08-20 17:13:40|190125.1|190000.1|190133.2|190008.2|190141.5|190016.5|190122.9|189997.9|22
1724174030000|2024-08-20 17:13:50|190133.9|190008.9|190132.2|190007.2|190137.8|190012.8|190130.2|190005.2|20
1724174040000|2024-08-20 17:14:00|190132.4|190007.4|190177.3|190052.3|190179.4|190054.4|190129.3|190004.3|27
1724174050000|2024-08-20 17:14:10|190179|190054|190201.6|190076.6|190207.8|190082.8|190169.1|190044.1|25
1724174060000|2024-08-20 17:14:20|190199.4|190074.4|190235.6|190110.6|190236|190111|190199.4|190074.4|21
1724174070000|2024-08-20 17:14:30|190233.1|190108.1|190246.1|190121.1|190246.1|190121.1|190233.1|190108.1|31
1724174080000|2024-08-20 17:14:40|190267.6|190142.6|190290.4|190165.4|190307|190182|190267.6|190142.6|31
1724174090000|2024-08-20 17:14:50|190290.9|190165.9|190172.2|190047.2|190292.1|190167.1|190162.3|190037.3|37
1724174100000|2024-08-20 17:15:00|190171.1|190046.1|190183.9|190058.9|190184.6|190059.6|190158|190033|36
1724174110000|2024-08-20 17:15:10|190183.8|190058.8|190195.7|190070.7|190232.3|190107.3|190182.4|190057.4|32
1724174120000|2024-08-20 17:15:20|190196.8|190071.8|190187.1|190062.1|190198.1|190073.1|190183.9|190058.9|27
1724174130000|2024-08-20 17:15:30|190187.4|190062.4|190127|190002|190190.5|190065.5|190127|190002|27
1724174140000|2024-08-20 17:15:40|190133.2|190008.2|190122|189997|190136.2|190011.2|190121.4|189996.4|36
1724174150000|2024-08-20 17:15:50|190121.7|189996.7|190126|190001|190126.7|190001.7|190121.7|189996.7|24
1724174160000|2024-08-20 17:16:00|190125.2|190000.2|190114.9|189989.9|190127.6|190002.6|190113|189988|21
1724174170000|2024-08-20 17:16:10|190113.2|189988.2|190077.6|190027.6|190116|190047.8|190077.4|189987.2|16
1724174180000|2024-08-20 17:16:20|190078.5|190028.5|190073.1|190023.1|190078.5|190028.5|190073.1|190023.1|21
1724174190000|2024-08-20 17:16:30|190072.1|190022.1|190075.7|190025.7|190075.8|190025.8|190072.1|190022.1|17
1724174200000|2024-08-20 17:16:40|190077.3|190027.3|190162.1|190112.1|190167.3|190117.3|190075.3|190025.3|26
1724174210000|2024-08-20 17:16:50|190169.3|190119.3|190157.5|190107.5|190172|190122|190153|190103|25
1724174220000|2024-08-20 17:17:00|190155.5|190105.5|190130.3|190080.3|190156.5|190106.5|190107.6|190057.6|22
1724174230000|2024-08-20 17:17:10|190131.5|190081.5|190105.2|190055.2|190141.1|190091.1|190105.2|190055.2|36
1724174240000|2024-08-20 17:17:20|190105.7|190055.7|190111.4|190061.4|190111.4|190061.4|190103.1|190053.1|13
1724174250000|2024-08-20 17:17:30|190117.3|190067.3|190123.8|190073.8|190130.9|190080.9|190107.9|190057.9|29
1724174260000|2024-08-20 17:17:40|190122.7|190072.7|190113.9|190063.9|190122.7|190072.7|190106|190056|13
1724174270000|2024-08-20 17:17:50|190116.3|190066.3|190113.4|190063.4|190117.8|190067.8|190109.4|190059.4|23
1724174280000|2024-08-20 17:18:00|190114.1|190064.1|190112.4|190062.4|190118.2|190068.2|190111.7|190061.7|17
1724174290000|2024-08-20 17:18:10|190113.1|190063.1|190112.9|190062.9|190115.2|190065.2|190112|190062|9
1724174300000|2024-08-20 17:18:20|190112.6|190062.6|190111.6|190061.6|190112.6|190062.6|190109.7|190059.7|5
1724174310000|2024-08-20 17:18:30|190112.3|190062.3|190118.9|190068.9|190124.7|190074.7|190104.2|190054.2|27
1724174320000|2024-08-20 17:18:40|190122.6|190072.6|190193.1|190143.1|190229.6|190163.5|190122.6|190072.6|36
1724174330000|2024-08-20 17:18:50|190194.2|190144.2|190204.8|190154.8|190205.1|190155.1|190193.1|190143.1|21
1724174340000|2024-08-20 17:19:00|190203.1|190153.1|190203.5|190153.5|190205.4|190155.4|190202.4|190152.4|12
1724174350000|2024-08-20 17:19:10|190202.6|190152.6|190271.4|190146.4|190271.9|190153.3|190202.6|190116.2|11
1724174360000|2024-08-20 17:19:20|190233.7|190183.7|190277.8|190152.8|190284.3|190213.5|190225.5|190152.8|29
1724174370000|2024-08-20 17:19:30|190278.8|190153.8|190250.9|190125.9|190281.1|190156.1|190242.1|190117.1|34
1724174380000|2024-08-20 17:19:40|190253.7|190128.7|190260.3|190135.3|190260.3|190135.3|190253.7|190128.7|30
1724174390000|2024-08-20 17:19:50|190263.8|190138.8|190272.7|190147.7|190274.6|190149.6|190263.8|190138.8|18
1724174400000|2024-08-20 17:20:00|190272.3|190147.3|190266.9|190141.9|190285.1|190160.1|190264.8|190139.8|18
1724174410000|2024-08-20 17:20:10|190266.1|190141.1|190274.6|190149.6|190280.8|190155.8|190262.7|190137.7|18
1724174420000|2024-08-20 17:20:20|190276.1|190151.1|190269.1|190144.1|190277.8|190152.8|190268.2|190143.2|18
1724174430000|2024-08-20 17:20:30|190269.5|190144.5|190269.1|190144.1|190284.2|190159.2|190267.7|190142.7|19
1724174440000|2024-08-20 17:20:40|190269.8|190144.8|190251.7|190126.7|190275.6|190150.6|190251.7|190126.7|14
1724174450000|2024-08-20 17:20:50|190251.6|190126.6|190245.2|190120.2|190259.5|190134.5|190234.8|190109.8|25
1724174460000|2024-08-20 17:21:00|190245.4|190120.4|190246.9|190121.9|190247.9|190122.9|190244.5|190119.5|8
1724174470000|2024-08-20 17:21:10|190246.6|190121.6|190244.6|190119.6|190246.7|190121.7|190242.8|190117.8|15
1724174480000|2024-08-20 17:21:20|190245.5|190120.5|190221.1|190096.1|190245.8|190120.8|190198.3|190073.3|12
1724174490000|2024-08-20 17:21:30|190220.2|190095.2|190193.1|190068.1|190238.6|190113.6|190193.1|190068.1|30
1724174500000|2024-08-20 17:21:40|190192.8|190067.8|190217.8|190092.8|190221.2|190096.2|190188.8|190063.8|32
1724174510000|2024-08-20 17:21:50|190216.9|190091.9|190220.2|190095.2|190223.6|190098.6|190214.8|190089.8|30
1724174520000|2024-08-20 17:22:00|190220.5|190095.5|190221.4|190096.4|190228.9|190103.9|190220.2|190095.2|20
1724174530000|2024-08-20 17:22:10|190221.9|190096.9|190201.1|190076.1|190222.1|190097.1|190196.9|190071.9|18
1724174540000|2024-08-20 17:22:20|190200.6|190075.6|190199.8|190074.8|190201.2|190076.2|190198.6|190073.6|12
1724174550000|2024-08-20 17:22:30|190201|190076|190187.2|190062.2|190202|190077|190185|190060|13
1724174560000|2024-08-20 17:22:40|190185.7|190060.7|190148.8|190023.8|190188.6|190063.6|190144|190019|32
1724174570000|2024-08-20 17:22:50|190149.6|190024.6|190121.3|189996.3|190149.6|190024.6|190113.8|189988.8|24
1724174580000|2024-08-20 17:23:00|190120.5|189995.5|190124.5|189999.5|190126.5|190001.5|190120.5|189995.5|23
1724174590000|2024-08-20 17:23:10|190122.6|189997.6|190126.3|190001.3|190130.6|190005.6|190122.6|189997.6|22
1724174600000|2024-08-20 17:23:20|190126.4|190001.4|190156.7|190031.7|190157.6|190032.6|190126.2|190001.2|26
1724174610000|2024-08-20 17:23:30|190154.7|190029.7|190150.2|190025.2|190161.2|190036.2|190147.4|190022.4|15
1724174620000|2024-08-20 17:23:40|190153.8|190028.8|190159.6|190034.6|190159.6|190034.6|190149.5|190024.5|27
1724174630000|2024-08-20 17:23:50|190157.4|190032.4|190163.3|190038.3|190164.7|190039.7|190157.4|190032.4|24
1724174640000|2024-08-20 17:24:00|190163.1|190038.1|190161.1|190036.1|190163.1|190038.1|190153.2|190028.2|17
1724174650000|2024-08-20 17:24:10|190161.3|190036.3|190156.9|190031.9|190162.6|190037.6|190148|190023|22
1724174660000|2024-08-20 17:24:20|190157.4|190032.4|190198.2|190073.2|190198.7|190073.7|190156.4|190031.4|23
1724174670000|2024-08-20 17:24:30|190199.6|190074.6|190200|190075|190200|190075|190198.8|190073.8|4
1724174680000|2024-08-20 17:24:40|190198.8|190073.8|190152.6|190102.6|190203.5|190121|190152.6|190073.8|16
1724174690000|2024-08-20 17:24:50|190153.3|190103.3|190169|190119|190169|190119|190153.1|190103.1|20
1724174700000|2024-08-20 17:25:00|190167.3|190117.3|190189.4|190139.4|190189.6|190139.6|190158.7|190108.7|26
1724174710000|2024-08-20 17:25:10|190189|190139|190192|190142|190192|190142|190188.1|190138.1|23
1724174720000|2024-08-20 17:25:20|190191.4|190141.4|190189.7|190139.7|190192.4|190142.4|190189.6|190139.6|21
1724174730000|2024-08-20 17:25:30|190189.2|190139.2|190196.3|190146.3|190196.3|190146.3|190189.2|190139.2|18
1724174740000|2024-08-20 17:25:40|190198.6|190148.6|190186.7|190136.7|190210.8|190160.8|190185.2|190135.2|18
1724174750000|2024-08-20 17:25:50|190188|190138|190182.5|190132.5|190192.5|190142.5|190182.4|190132.4|14
1724174760000|2024-08-20 17:26:00|190183.3|190133.3|190154.3|190104.3|190183.3|190133.3|190152.5|190102.5|18
1724174770000|2024-08-20 17:26:10|190153.5|190103.5|190147.8|190097.8|190156.1|190106.1|190146.6|190096.6|15
1724174780000|2024-08-20 17:26:20|190148.2|190098.2|190132.1|190082.1|190151.9|190101.9|190125.1|190075.1|22
1724174790000|2024-08-20 17:26:30|190126.9|190076.9|190133.4|190083.4|190134.4|190084.4|190126.9|190076.9|16
1724174800000|2024-08-20 17:26:40|190133.2|190083.2|190131.7|190081.7|190134.6|190084.6|190131.2|190081.2|13
1724174810000|2024-08-20 17:26:50|190130.2|190080.2|190131.3|190081.3|190133.7|190083.7|190130.2|190080.2|8
1724174820000|2024-08-20 17:27:00|190132.2|190082.2|190123.5|190073.5|190134.4|190084.4|190120.1|190070.1|27
1724174830000|2024-08-20 17:27:10|190124.3|190074.3|190119.5|190069.5|190124.3|190074.3|190115.6|190065.6|7
1724174840000|2024-08-20 17:27:20|190118.8|190068.8|190175.8|190050.8|190178.7|190068.8|190118.1|190050.4|8
1724174850000|2024-08-20 17:27:30|190177.1|190052.1|190183.3|190058.3|190187.5|190062.5|190177.1|190052.1|6
1724174860000|2024-08-20 17:27:40|190181.7|190056.7|190138.9|190013.9|190181.7|190056.7|190131.4|190006.4|8
1724174870000|2024-08-20 17:27:50|190142.9|190017.9|190147.1|190022.1|190151.6|190026.6|190142.9|190017.9|31
1724174880000|2024-08-20 17:28:00|190146.3|190021.3|190138.1|190013.1|190148.3|190023.3|190135.1|190010.1|25
1724174890000|2024-08-20 17:28:10|190134.1|190009.1|190130.2|190005.2|190142.9|190017.9|190128.5|190003.5|13
1724174900000|2024-08-20 17:28:20|190130.9|190005.9|190135.4|190010.4|190137|190012|190130.9|190005.9|7
1724174910000|2024-08-20 17:28:30|190133.5|190008.5|190134.6|190009.6|190137.9|190012.9|190133.5|190008.5|10
1724174920000|2024-08-20 17:28:40|190133.7|190008.7|190080.2|190030.2|190133.7|190030.2|190077.8|189998.5|11
1724174930000|2024-08-20 17:28:50|190117.6|189992.6|190121.6|189996.6|190122.4|189997.4|190117.6|189992.6|21
1724174940000|2024-08-20 17:29:00|190123.1|189998.1|190134.2|190009.2|190138.5|190013.5|190120.8|189995.8|26
1724174950000|2024-08-20 17:29:10|190131.8|190006.8|190118.3|189993.3|190131.8|190006.8|190116.1|189991.1|13
1724174960000|2024-08-20 17:29:20|190119.3|189994.3|190111.4|189986.4|190121.7|189996.7|190109.5|189984.5|11
1724174970000|2024-08-20 17:29:30|190107.5|189982.5|190119.7|189994.7|190149.5|190024.5|190105.9|189980.9|14
1724174980000|2024-08-20 17:29:40|190122.1|189997.1|190092.4|189967.4|190122.9|189997.9|190083.6|189958.6|12
1724174990000|2024-08-20 17:29:50|190089.1|189964.1|190103.9|189978.9|190105.3|189980.3|190089|189964|14
1724175000000|2024-08-20 17:30:00|190102.4|189977.4|190112.9|189987.9|190114.6|189989.6|190102.2|189977.2|14
1724175010000|2024-08-20 17:30:10|190108.2|189983.2|190099.1|189974.1|190114.4|189989.4|190098|189973|16
1724175020000|2024-08-20 17:30:20|190100.7|189975.7|190098.8|189973.8|190103.5|189978.5|190097.3|189972.3|9
1724175030000|2024-08-20 17:30:30|190103.6|189978.6|190069.6|190019.6|190106.1|190019.6|190069.6|189976.4|12
1724175040000|2024-08-20 17:30:40|190069|190019|190057.7|190007.7|190071.2|190021.2|190056.4|190006.4|23
1724175050000|2024-08-20 17:30:50|190058.4|190008.4|190066.5|190016.5|190068.3|190018.3|190052.2|190002.2|17
1724175060000|2024-08-20 17:31:00|190065.3|190015.3|190057.8|190007.8|190065.3|190015.3|190056|190006|39
1724175070000|2024-08-20 17:31:10|190055.8|190005.8|190108.4|189983.4|190110.2|190017.4|190055.8|189979.6|24
1724175080000|2024-08-20 17:31:20|190105|189980|190102|189977|190105|189980|190100.8|189975.8|8
1724175090000|2024-08-20 17:31:30|190103.8|189978.8|190109.2|189984.2|190109.2|189984.2|190103.8|189978.8|11
1724175100000|2024-08-20 17:31:40|190109.5|189984.5|190098.5|189973.5|190109.5|189984.5|190085.2|189960.2|8
1724175110000|2024-08-20 17:31:50|190097.6|189972.6|190094.9|189969.9|190098.6|189973.6|190094.9|189969.9|5
1724175120000|2024-08-20 17:32:00|190092.7|189967.7|190076.9|189951.9|190092.7|189967.7|190076.9|189951.9|15
1724175130000|2024-08-20 17:32:10|190080.2|189955.2|190081.5|189956.5|190085.6|189960.6|190073.7|189948.7|15
1724175140000|2024-08-20 17:32:20|190080.7|189955.7|190093.7|189968.7|190093.7|189968.7|190080.7|189955.7|10
1724175150000|2024-08-20 17:32:30|190095.2|189970.2|190090.8|189965.8|190095.2|189970.2|190089.3|189964.3|9
1724175160000|2024-08-20 17:32:40|190092.7|189967.7|190010.5|189960.5|190093.1|189974.4|190004.5|189952.6|24
1724175170000|2024-08-20 17:32:50|190011|189961|190017.1|189967.1|190019.4|189969.4|190007.2|189957.2|29
1724175180000|2024-08-20 17:33:00|190016.1|189966.1|190025.3|189975.3|190025.3|189975.3|190016.1|189966.1|18
1724175190000|2024-08-20 17:33:10|190024.4|189974.4|190036.6|189986.6|190036.6|189986.6|190015.2|189965.2|15
1724175200000|2024-08-20 17:33:20|190035.3|189985.3|190076.4|189951.4|190083.8|189996.9|190035.3|189950.7|10
1724175210000|2024-08-20 17:33:30|190077.6|189952.6|190086.2|189961.2|190087.3|189962.3|190077.6|189952.6|16
1724175220000|2024-08-20 17:33:40|190087.5|189962.5|190087.5|189962.5|190089.4|189964.4|190085.7|189960.7|5
1724175230000|2024-08-20 17:33:50|190087.4|189962.4|190108.7|189983.7|190110.7|189985.7|190083.1|189958.1|19
1724175240000|2024-08-20 17:34:00|190109.5|189984.5|190112.7|189987.7|190112.7|189987.7|190100.5|189975.5|24
1724175250000|2024-08-20 17:34:10|190113.8|189988.8|190100.9|189975.9|190115.7|189990.7|190100.9|189975.9|28
1724175260000|2024-08-20 17:34:20|190101.7|189976.7|190100.6|189975.6|190101.7|189976.7|190100.6|189975.6|4
1724175270000|2024-08-20 17:34:30|190100|189975|190094|189969|190100|189975|190092.8|189967.8|18
1724175280000|2024-08-20 17:34:40|190094.9|189969.9|190079.1|189954.1|190094.9|189969.9|190077.5|189952.5|13
1724175290000|2024-08-20 17:34:50|190081.6|189956.6|190082.3|189957.3|190090.9|189965.9|190080.5|189955.5|12
1724175300000|2024-08-20 17:35:00|190090.1|189965.1|190087.8|189962.8|190090.7|189965.7|190084.2|189959.2|8
1724175310000|2024-08-20 17:35:10|190087|189962|190081.9|189956.9|190087|189962|190081.5|189956.5|4
1724175320000|2024-08-20 17:35:20|190082.2|189957.2|190089.4|189964.4|190091.3|189966.3|190082.2|189957.2|6
1724175330000|2024-08-20 17:35:30|190089|189964|190109.4|189984.4|190114.5|189989.5|190089|189964|8
1724175340000|2024-08-20 17:35:40|190111.8|189986.8|190125.4|190000.4|190136.1|190011.1|190105.5|189980.5|22
1724175350000|2024-08-20 17:35:50|190126.3|190001.3|190128.8|190003.8|190128.8|190003.8|190125.3|190000.3|17
1724175360000|2024-08-20 17:36:00|190129.2|190004.2|190114.7|189989.7|190129.2|190004.2|190109.7|189984.7|14
1724175370000|2024-08-20 17:36:10|190113.3|189988.3|190100.1|189975.1|190114.8|189989.8|190100.1|189975.1|5
1724175380000|2024-08-20 17:36:20|190102.8|189977.8|190107.4|189982.4|190110|189985|190102.5|189977.5|13
1724175390000|2024-08-20 17:36:30|190108.3|189983.3|190124.8|189999.8|190125.9|190000.9|190108.3|189983.3|11
1724175400000|2024-08-20 17:36:40|190126.6|190001.6|190126.6|190001.6|190128.7|190003.7|190125.5|190000.5|15
1724175410000|2024-08-20 17:36:50|190127.1|190002.1|190122.2|189997.2|190132.4|190007.4|190119.4|189994.4|15
1724175420000|2024-08-20 17:37:00|190124.8|189999.8|190125.4|190000.4|190125.4|190000.4|190121.4|189996.4|7
1724175430000|2024-08-20 17:37:10|190126.3|190001.3|190123.9|189998.9|190126.3|190001.3|190123.6|189998.6|7
1724175440000|2024-08-20 17:37:20|190126.8|190001.8|190127.6|190002.6|190128.7|190003.7|190120.3|189995.3|14
1724175450000|2024-08-20 17:37:30|190128|190003|190089.9|190039.9|190129.6|190040.9|190089.1|190001.5|27
1724175460000|2024-08-20 17:37:40|190089.1|190039.1|190090.2|190040.2|190092.4|190042.4|190084.2|190034.2|22
1724175470000|2024-08-20 17:37:50|190091.2|190041.2|190083.8|190033.8|190091.2|190041.2|190083.8|190033.8|17
1724175480000|2024-08-20 17:38:00|190084.8|190034.8|190084.8|190034.8|190085.6|190035.6|190082.7|190032.7|23
1724175490000|2024-08-20 17:38:10|190085.7|190035.7|190080.8|190030.8|190086.3|190036.3|190080.8|190030.8|20
1724175500000|2024-08-20 17:38:20|190079.9|190029.9|190078.2|190028.2|190081.3|190031.3|190078.2|190028.2|15
1724175510000|2024-08-20 17:38:30|190081|190031|190087.7|190037.7|190091|190041|190078.6|190028.6|22
1724175520000|2024-08-20 17:38:40|190085.3|190035.3|190089.2|190039.2|190090.3|190040.3|190085.3|190035.3|32
1724175530000|2024-08-20 17:38:50|190089.8|190039.8|190057.9|190007.9|190104.7|190054.7|190051.4|190001.4|16
1724175540000|2024-08-20 17:39:00|190058.6|190008.6|190062.4|190012.4|190062.4|190012.4|190056.1|190006.1|21
1724175550000|2024-08-20 17:39:10|190061.8|190011.8|190059.5|190009.5|190063.3|190013.3|190054.8|190004.8|14
1724175560000|2024-08-20 17:39:20|190057.3|190007.3|190057.3|190007.3|190057.3|190007.3|190056.6|190006.6|6
1724175570000|2024-08-20 17:39:30|190057.6|190007.6|190047.4|189997.4|190057.6|190007.6|190044.3|189994.3|14
1724175580000|2024-08-20 17:39:40|190048.4|189998.4|190049.3|189999.3|190055.5|190005.5|190046.9|189996.9|22
1724175590000|2024-08-20 17:39:50|190047.9|189997.9|190043.3|189993.3|190048.9|189998.9|190042.8|189992.8|8
1724175600000|2024-08-20 17:40:00|190044|189994|190029|189979|190045.9|189995.9|190028.2|189978.2|20
1724175610000|2024-08-20 17:40:10|190028.2|189978.2|190025.1|189975.1|190029.2|189979.2|190023.7|189973.7|12
1724175620000|2024-08-20 17:40:20|190024.5|189974.5|189997.4|189947.4|190024.9|189974.9|189994.7|189944.7|21
1724175630000|2024-08-20 17:40:30|189997.6|189947.6|190005.7|189955.7|190006.1|189956.1|189995.2|189945.2|12
1724175640000|2024-08-20 17:40:40|190004.8|189954.8|190000.2|189950.2|190005.5|189955.5|189999.9|189949.9|10
1724175650000|2024-08-20 17:40:50|190000|189950|189991.1|189941.1|190032.1|189950|189981.3|189897.3|26
1724175660000|2024-08-20 17:41:00|189986.3|189936.3|189968.3|189843.3|190026.3|189944|189933.9|189834.8|27
1724175670000|2024-08-20 17:41:10|189965|189840|189909.2|189859.2|189965.2|189859.8|189909.2|189816.4|13
1724175680000|2024-08-20 17:41:20|189913|189863|189908|189858|189923.7|189873.7|189902.6|189852.6|24
1724175690000|2024-08-20 17:41:30|189907.4|189857.4|189934.6|189884.6|189937.5|189887.5|189907.4|189857.4|14
1724175700000|2024-08-20 17:41:40|189935.3|189885.3|189936.6|189886.6|189940|189890|189935.3|189885.3|15
1724175710000|2024-08-20 17:41:50|189939.2|189889.2|189936.8|189886.8|189942.3|189892.3|189934.9|189884.9|27
1724175720000|2024-08-20 17:42:00|189936.2|189886.2|189911.1|189861.1|189936.9|189886.9|189910.8|189860.8|23
1724175730000|2024-08-20 17:42:10|189916.5|189866.5|189906|189856|189916.5|189866.5|189904.3|189854.3|32
1724175740000|2024-08-20 17:42:20|189905.5|189855.5|189937.8|189812.8|189947.5|189857|189904.3|189807.3|28
1724175750000|2024-08-20 17:42:30|189935|189810|189936.8|189811.8|189937.5|189812.5|189933.6|189808.6|29
1724175760000|2024-08-20 17:42:40|189934.3|189809.3|189882.4|189832.4|189939.9|189838.5|189882.4|189796.4|30
1724175770000|2024-08-20 17:42:50|189886.6|189836.6|189870.3|189820.3|189893.9|189843.9|189867.4|189817.4|32
1724175780000|2024-08-20 17:43:00|189868.5|189818.5|189869.5|189819.5|189879.9|189829.9|189868|189818|26
1724175790000|2024-08-20 17:43:10|189873.6|189823.6|189889|189839|189889.8|189839.8|189865.4|189815.4|19
1724175800000|2024-08-20 17:43:20|189888.3|189838.3|189888|189838|189892.9|189842.9|189880.6|189830.6|22
1724175810000|2024-08-20 17:43:30|189887.5|189837.5|189889.4|189839.4|189890.2|189840.2|189885|189835|26
1724175820000|2024-08-20 17:43:40|189889.3|189839.3|189886.3|189836.3|189892.8|189842.8|189884.2|189834.2|25
1724175830000|2024-08-20 17:43:50|189886.8|189836.8|189886.4|189836.4|189889.5|189839.5|189885.7|189835.7|18
1724175840000|2024-08-20 17:44:00|189885.8|189835.8|189886.7|189836.7|189888.7|189838.7|189883.7|189833.7|19
1724175850000|2024-08-20 17:44:10|189886.5|189836.5|189888.4|189838.4|189889.5|189839.5|189886|189836|10
1724175860000|2024-08-20 17:44:20|189889.5|189839.5|189886.3|189836.3|189890|189840|189886.3|189836.3|10
1724175870000|2024-08-20 17:44:30|189886.9|189836.9|189890.8|189840.8|189890.8|189840.8|189886.9|189836.9|11
1724175880000|2024-08-20 17:44:40|189891.3|189841.3|189953.4|189828.4|189954.2|189865.2|189887.6|189821.3|21
1724175890000|2024-08-20 17:44:50|189953.2|189828.2|189995.5|189870.5|189997.9|189872.9|189952.1|189827.1|32
1724175900000|2024-08-20 17:45:00|189958.3|189908.3|189973.8|189923.8|190020.7|189926.2|189958.3|189884.3|25
1724175910000|2024-08-20 17:45:10|189974.9|189924.9|189976.6|189926.6|189978.3|189928.3|189972.1|189922.1|28
1724175920000|2024-08-20 17:45:20|189975.8|189925.8|189977|189927|189983.3|189933.3|189972.7|189922.7|32
1724175930000|2024-08-20 17:45:30|189976.4|189926.4|189978.1|189928.1|189979.4|189929.4|189975.7|189925.7|37
1724175940000|2024-08-20 17:45:40|189979|189929|189949.1|189899.1|189979|189929|189947.6|189897.6|32
1724175950000|2024-08-20 17:45:50|189952.1|189902.1|189954.3|189904.3|189956.3|189906.3|189950.9|189900.9|27
1724175960000|2024-08-20 17:46:00|189962.4|189912.4|189954.9|189904.9|189962.4|189912.4|189949.9|189899.9|29
1724175970000|2024-08-20 17:46:10|189955.2|189905.2|189986|189861|189991.2|189905.2|189950.9|189860.4|20
1724175980000|2024-08-20 17:46:20|189989.5|189864.5|189988.8|189863.8|189989.5|189864.5|189984.4|189859.4|12
1724175990000|2024-08-20 17:46:30|189988.4|189863.4|189985.6|189860.6|189990.9|189865.9|189983.7|189858.7|12
1724176000000|2024-08-20 17:46:40|189986.6|189861.6|189948.2|189898.2|189987.5|189900.2|189948.2|189856.7|16
1724176010000|2024-08-20 17:46:50|189947.8|189897.8|189945.6|189895.6|189949|189899|189942.9|189892.9|16
1724176020000|2024-08-20 17:47:00|189944.5|189894.5|189946.5|189896.5|189948.5|189898.5|189943.1|189893.1|22
1724176030000|2024-08-20 17:47:10|189945.8|189895.8|189945.6|189895.6|189947.6|189897.6|189943.9|189893.9|26
1724176040000|2024-08-20 17:47:20|189945.4|189895.4|189942.3|189892.3|189947.4|189897.4|189937.8|189887.8|22
1724176050000|2024-08-20 17:47:30|189942.2|189892.2|189947.2|189897.2|189953|189903|189936.4|189886.4|25
1724176060000|2024-08-20 17:47:40|189947.7|189897.7|189953.5|189903.5|189965|189915|189947.7|189897.7|20
1724176070000|2024-08-20 17:47:50|189954.6|189904.6|189951.9|189901.9|189954.6|189904.6|189949.7|189899.7|13
1724176080000|2024-08-20 17:48:00|189952.3|189902.3|189951|189901|189954.5|189904.5|189951|189901|14
1724176090000|2024-08-20 17:48:10|189952.7|189902.7|189947.8|189897.8|189954.1|189904.1|189947.8|189897.8|12
1724176100000|2024-08-20 17:48:20|189945.5|189895.5|189946.2|189896.2|189949.4|189899.4|189945.5|189895.5|12
1724176110000|2024-08-20 17:48:30|189945.4|189895.4|189948|189898|189949.1|189899.1|189943.7|189893.7|24
1724176120000|2024-08-20 17:48:40|189948.8|189898.8|189937|189887|189948.9|189898.9|189933.4|189883.4|17
1724176130000|2024-08-20 17:48:50|189937.6|189887.6|189937.7|189887.7|189939.9|189889.9|189937.1|189887.1|12
1724176140000|2024-08-20 17:49:00|189938.3|189888.3|189943.3|189893.3|189946.6|189896.6|189931.4|189881.4|34
1724176150000|2024-08-20 17:49:10|189944|189894|189929.4|189879.4|189946.7|189896.7|189927.9|189877.9|37
1724176160000|2024-08-20 17:49:20|189930.1|189880.1|189927.9|189877.9|189930.1|189880.1|189926.8|189876.8|30
1724176170000|2024-08-20 17:49:30|189928.2|189878.2|189925.1|189875.1|189929.2|189879.2|189923.4|189873.4|26
1724176180000|2024-08-20 17:49:40|189924.1|189874.1|189927.4|189877.4|189928.2|189878.2|189924.1|189874.1|37
1724176190000|2024-08-20 17:49:50|189927.1|189877.1|189929.2|189879.2|189932.1|189882.1|189926.8|189876.8|18
1724176200000|2024-08-20 17:50:00|189929.6|189879.6|189938.5|189888.5|189971.5|189888.5|189928.3|189842|16
1724176210000|2024-08-20 17:50:10|189939.3|189889.3|189944.4|189894.4|189951.1|189901.1|189938|189888|31
1724176220000|2024-08-20 17:50:20|189944.5|189894.5|189947.5|189897.5|189949.7|189899.7|189942.8|189892.8|17
1724176230000|2024-08-20 17:50:30|189947.4|189897.4|189947.4|189897.4|189948.2|189898.2|189946.7|189896.7|6
1724176240000|2024-08-20 17:50:40|189951.8|189901.8|189947.2|189897.2|189951.8|189901.8|189946.2|189896.2|13
1724176250000|2024-08-20 17:50:50|189947.1|189897.1|189949.3|189899.3|189950.3|189900.3|189947.1|189897.1|7
1724176260000|2024-08-20 17:51:00|189949.9|189899.9|189956.1|189906.1|189969.2|189919.2|189941.3|189891.3|18
1724176270000|2024-08-20 17:51:10|189955.5|189905.5|189990.1|189865.1|189993|189905.5|189949.6|189865.1|13
1724176280000|2024-08-20 17:51:20|189989.8|189864.8|189989.8|189864.8|189989.8|189864.8|189989.8|189864.8|1
1724176290000|2024-08-20 17:51:30|189988.6|189863.6|189989.8|189864.8|189992.6|189867.6|189988.6|189863.6|6
1724176300000|2024-08-20 17:51:40|189990.4|189865.4|190042.5|189917.5|190044.3|189919.3|189990.4|189865.4|16
1724176310000|2024-08-20 17:51:50|190045.3|189920.3|190081.4|190031.4|190089.8|190034|190045.3|189920.3|24
1724176320000|2024-08-20 17:52:00|190082.5|190032.5|190082.2|190032.2|190086.1|190036.1|190081.7|190031.7|18
1724176330000|2024-08-20 17:52:10|190081.6|190031.6|190079.5|190029.5|190081.9|190031.9|190077.8|190027.8|11
1724176340000|2024-08-20 17:52:20|190081.4|190031.4|190058.5|190008.5|190083.4|190033.4|190049.3|189999.3|23
1724176350000|2024-08-20 17:52:30|190058.6|190008.6|190052|190002|190060.7|190010.7|190051.5|190001.5|26
1724176360000|2024-08-20 17:52:40|190050.5|190000.5|190047.6|189997.6|190052.7|190002.7|190041.2|189991.2|25
1724176370000|2024-08-20 17:52:50|190047.1|189997.1|190050.3|190000.3|190053.8|190003.8|190046.5|189996.5|19
1724176380000|2024-08-20 17:53:00|190051.2|190001.2|190052.4|190002.4|190053.1|190003.1|190051|190001|5
1724176390000|2024-08-20 17:53:10|190053|190003|190055.3|190005.3|190056.9|190006.9|190050.4|190000.4|13
1724176400000|2024-08-20 17:53:20|190056.2|190006.2|190059|190009|190059.9|190009.9|190055.2|190005.2|11
1724176410000|2024-08-20 17:53:30|190059.9|190009.9|190061.3|190011.3|190062.2|190012.2|190057.9|190007.9|13
1724176420000|2024-08-20 17:53:40|190062|190012|190065|190015|190065.2|190015.2|190062|190012|9
1724176430000|2024-08-20 17:53:50|190065.2|190015.2|190056.9|190006.9|190065.4|190015.4|190055.8|190005.8|9
1724176440000|2024-08-20 17:54:00|190056.7|190006.7|190063.5|190013.5|190063.5|190013.5|190047.2|189997.2|17
1724176450000|2024-08-20 17:54:10|190056.5|190006.5|190061.6|190011.6|190063.4|190013.4|190056.2|190006.2|23
1724176460000|2024-08-20 17:54:20|190060.6|190010.6|190056.5|190006.5|190061.6|190011.6|190056.5|190006.5|10
1724176470000|2024-08-20 17:54:30|190055.8|190005.8|190055.3|190005.3|190057.2|190007.2|190053.6|190003.6|20
1724176480000|2024-08-20 17:54:40|190056.5|190006.5|190056.2|190006.2|190056.5|190006.5|190051.9|190001.9|9
1724176490000|2024-08-20 17:54:50|190056.9|190006.9|190056.7|190006.7|190056.9|190006.9|190055.9|190005.9|4
1724176500000|2024-08-20 17:55:00|190055.7|190005.7|190055.7|190005.7|190068.3|190018.3|190055.7|190005.7|23
1724176510000|2024-08-20 17:55:10|190055.2|190005.2|190043.3|189993.3|190055.4|190005.4|190042.8|189992.8|19
1724176520000|2024-08-20 17:55:20|190042.3|189992.3|190072.7|189947.7|190080.1|189992.9|190042.1|189947.4|8
1724176530000|2024-08-20 17:55:30|190073.5|189948.5|190013.9|189888.9|190073.5|189948.5|190013.9|189888.9|22
1724176540000|2024-08-20 17:55:40|190012.4|189887.4|190025.2|189900.2|190026.4|189901.4|190008.3|189883.3|13
1724176550000|2024-08-20 17:55:50|190023.8|189898.8|190052.5|189927.5|190053.6|189928.6|190021.3|189896.3|14
1724176560000|2024-08-20 17:56:00|190050.9|189925.9|190079.7|189954.7|190083.1|189958.1|190050.9|189925.9|13
1724176570000|2024-08-20 17:56:10|190081.9|189956.9|190085.5|189960.5|190089.8|189964.8|190079.5|189954.5|8
1724176580000|2024-08-20 17:56:20|190089.7|189964.7|190083.7|189958.7|190089.9|189964.9|190079.9|189954.9|18
1724176590000|2024-08-20 17:56:30|190081.8|189956.8|190085.9|189960.9|190090|189965|190078.4|189953.4|16
1724176600000|2024-08-20 17:56:40|190087.6|189962.6|190086.4|189961.4|190087.6|189997.6|190047.6|189960|4
1724176610000|2024-08-20 17:56:50|190086.5|189961.5|190085|189960|190092.7|189967.7|190078.1|189953.1|15
1724176620000|2024-08-20 17:57:00|190083.5|189958.5|190077.2|189952.2|190089.1|189964.1|190074.6|189949.6|24
1724176630000|2024-08-20 17:57:10|190077.7|189952.7|190066.5|189941.5|190079.4|189954.4|190064.5|189939.5|11
1724176640000|2024-08-20 17:57:20|190066|189941|190059.7|189934.7|190068.5|189943.5|190055.6|189930.6|15
1724176650000|2024-08-20 17:57:30|190060|189935|190023.2|189973.2|190068.3|189973.8|190019.9|189934.5|24
1724176660000|2024-08-20 17:57:40|190023|189973|189967.1|189917.1|190031.9|189981.9|189939.6|189889.6|28
1724176670000|2024-08-20 17:57:50|189967.5|189917.5|189912.9|189862.9|189995.7|189917.5|189911.8|189810.7|35
1724176680000|2024-08-20 17:58:00|189912.1|189862.1|189956|189831|189958.6|189862.6|189912.1|189826.5|33
1724176690000|2024-08-20 17:58:10|189952.3|189827.3|189910.8|189860.8|189959.8|189870.3|189910.8|189826.9|35
1724176700000|2024-08-20 17:58:20|189916.3|189866.3|189992.4|189867.4|190009.9|189884.9|189915.2|189829.8|31
1724176710000|2024-08-20 17:58:30|189990.6|189865.6|189994.8|189869.8|190009.5|189884.5|189988|189863|36
1724176720000|2024-08-20 17:58:40|190002|189877|189999.4|189874.4|190008|189883|189993.7|189868.7|22
1724176730000|2024-08-20 17:58:50|190004.1|189879.1|190012.3|189887.3|190012.3|189887.3|189993.8|189868.8|20
1724176740000|2024-08-20 17:59:00|190010.5|189885.5|190001.1|189876.1|190010.5|189885.5|189998.3|189873.3|11
1724176750000|2024-08-20 17:59:10|189996.3|189871.3|189997.4|189872.4|189998.9|189873.9|189996.3|189871.3|6
1724176760000|2024-08-20 17:59:20|189998.2|189873.2|189998.2|189873.2|189998.2|189873.2|189998.2|189873.2|1
1724176770000|2024-08-20 17:59:30|189998.9|189873.9|189994.2|189869.2|189999.1|189874.1|189991.2|189866.2|10
1724176780000|2024-08-20 17:59:40|189995.4|189870.4|189978.2|189853.2|189996.7|189871.7|189975.5|189850.5|15
1724176790000|2024-08-20 17:59:50|189977.1|189852.1|189933.4|189808.4|189977.1|189852.1|189931.4|189806.4|25
1724176800000|2024-08-20 18:00:00|189920.9|189795.9|189935|189810|189935|189840.1|189890.1|189795.9|22
1724176810000|2024-08-20 18:00:10|189936.4|189811.4|190009.6|189884.6|190011.6|189886.6|189935.2|189810.2|25
1724176820000|2024-08-20 18:00:20|190009.2|189884.2|190011.4|189886.4|190012.1|189887.1|190006.8|189881.8|26
1724176830000|2024-08-20 18:00:30|190010.4|189885.4|190009.5|189884.5|190012.6|189887.6|190007.4|189882.4|28
1724176840000|2024-08-20 18:00:40|190008.9|189883.9|189935.6|189810.6|190010.6|189885.6|189894.9|189810.6|34
1724176850000|2024-08-20 18:00:50|189938.8|189813.8|189922.3|189797.3|189938.8|189813.8|189918.5|189793.5|28
1724176860000|2024-08-20 18:01:00|189917.2|189792.2|189922.9|189797.9|189929.8|189804.8|189917.2|189792.2|38
1724176870000|2024-08-20 18:01:10|189923.4|189798.4|189924.5|189799.5|189924.8|189799.8|189919.1|189794.1|28
1724176880000|2024-08-20 18:01:20|189923.8|189798.8|189927.7|189802.7|189928.5|189803.5|189922.2|189797.2|15
1724176890000|2024-08-20 18:01:30|189927.5|189802.5|189918.1|189793.1|189927.5|189802.5|189918.1|189793.1|16
1724176900000|2024-08-20 18:01:40|189917.2|189792.2|189914.4|189789.4|189918.8|189793.8|189912.4|189787.4|22
1724176910000|2024-08-20 18:01:50|189915.7|189790.7|189886.6|189761.6|189921.7|189796.7|189884.1|189759.1|20
1724176920000|2024-08-20 18:02:00|189888.6|189763.6|189906.6|189781.6|189907.8|189782.8|189888.6|189763.6|12
1724176930000|2024-08-20 18:02:10|189907.5|189782.5|189913.8|189788.8|189916|189791|189906.6|189781.6|14
1724176940000|2024-08-20 18:02:20|189914.6|189789.6|189906.8|189781.8|189917.5|189792.5|189906|189781|13
1724176950000|2024-08-20 18:02:30|189908.6|189783.6|189906.1|189781.1|189910.1|189785.1|189904.9|189779.9|20
1724176960000|2024-08-20 18:02:40|189908.2|189783.2|189905.6|189780.6|189909|189784|189905.6|189780.6|14
1724176970000|2024-08-20 18:02:50|189904.4|189779.4|189896.1|189771.1|189904.4|189779.4|189894.5|189769.5|8
1724176980000|2024-08-20 18:03:00|189895.7|189770.7|189900.4|189775.4|189908.6|189783.6|189895.3|189770.3|17
1724176990000|2024-08-20 18:03:10|189901.6|189776.6|189870.7|189820.7|189903.3|189823.6|189864.5|189776.6|22
1724177000000|2024-08-20 18:03:20|189870.1|189820.1|189873.9|189823.9|189876.9|189826.9|189866.5|189816.5|29
1724177010000|2024-08-20 18:03:30|189872.7|189822.7|189902.4|189777.4|189911.6|189822.7|189870.8|189777.4|15
1724177020000|2024-08-20 18:03:40|189902.3|189777.3|189901.5|189776.5|189902.6|189777.6|189901.4|189776.4|4
1724177030000|2024-08-20 18:03:50|189902.9|189777.9|189859|189809|189904.7|189809|189859|189770.7|11
1724177040000|2024-08-20 18:04:00|189859.8|189809.8|189860.5|189810.5|189860.5|189810.5|189858.9|189808.9|4
1724177050000|2024-08-20 18:04:10|189859.6|189809.6|189875.3|189825.3|189878.6|189828.6|189859.6|189809.6|15
1724177060000|2024-08-20 18:04:20|189874.3|189824.3|189865.7|189815.7|189876.6|189826.6|189864.2|189814.2|30
1724177070000|2024-08-20 18:04:30|189866.3|189816.3|189866.8|189816.8|189867|189817|189861.7|189811.7|26
1724177080000|2024-08-20 18:04:40|189865.7|189815.7|189857.9|189807.9|189866.2|189816.2|189857.4|189807.4|7
1724177090000|2024-08-20 18:04:50|189858.4|189808.4|189859.8|189809.8|189860.6|189810.6|189856.7|189806.7|19
1724177100000|2024-08-20 18:05:00|189860.5|189810.5|189877.5|189827.5|189879.2|189829.2|189859.1|189809.1|22
1724177110000|2024-08-20 18:05:10|189878|189828|189915.8|189790.8|189923.3|189830.1|189877.4|189790.8|11
1724177120000|2024-08-20 18:05:20|189913|189788|189972.8|189847.8|189975.9|189850.9|189911.4|189786.4|29
1724177130000|2024-08-20 18:05:30|189974.1|189849.1|189968.3|189843.3|189979.5|189854.5|189964.6|189839.6|16
1724177140000|2024-08-20 18:05:40|189969.8|189844.8|189968.2|189843.2|189969.8|189844.8|189964.8|189839.8|11
1724177150000|2024-08-20 18:05:50|189969.3|189844.3|189966.4|189841.4|189969.5|189844.5|189966.3|189841.3|18
1724177160000|2024-08-20 18:06:00|189968.3|189843.3|189897.7|189847.7|189968.8|189847.7|189896.4|189841.2|21
1724177170000|2024-08-20 18:06:10|189898.3|189848.3|189903.8|189853.8|189903.8|189853.8|189898.3|189848.3|9
1724177180000|2024-08-20 18:06:20|189913|189863|189913.7|189863.7|189916.7|189866.7|189909.8|189859.8|16
1724177190000|2024-08-20 18:06:30|189911.1|189861.1|189923.8|189873.8|189926.7|189876.7|189910.4|189860.4|13
1724177200000|2024-08-20 18:06:40|189927|189877|189926.7|189876.7|189927.4|189877.4|189923.6|189873.6|10
1724177210000|2024-08-20 18:06:50|189925.9|189875.9|189935.1|189885.1|189936.9|189886.9|189925.9|189875.9|11
1724177220000|2024-08-20 18:07:00|189934.6|189884.6|189932.4|189882.4|189934.6|189884.6|189932.4|189882.4|5
1724177230000|2024-08-20 18:07:10|189931.8|189881.8|189932|189882|189932|189882|189931.8|189881.8|2
1724177240000|2024-08-20 18:07:20|189931.8|189881.8|189934.6|189884.6|189934.6|189884.6|189931.7|189881.7|12
1724177250000|2024-08-20 18:07:30|189933.9|189883.9|190005.1|189880.1|190006.5|189931.1|189933.7|189880.1|20
1724177260000|2024-08-20 18:07:40|190003.6|189878.6|189993.3|189868.3|190003.6|189878.6|189988.6|189863.6|4
1724177270000|2024-08-20 18:07:50|189993.9|189868.9|189993.7|189868.7|189993.9|189868.9|189993.3|189868.3|4
1724177280000|2024-08-20 18:08:00|189992.7|189867.7|189989.6|189864.6|189992.7|189867.7|189988.3|189863.3|4
1724177290000|2024-08-20 18:08:10|189990.7|189865.7|189994.2|189869.2|189995.1|189870.1|189989.7|189864.7|8
1724177300000|2024-08-20 18:08:20|189992.1|189867.1|189991.1|189866.1|189992.5|189867.5|189991.1|189866.1|6
1724177310000|2024-08-20 18:08:30|189994.7|189869.7|189988.6|189863.6|189996.3|189871.3|189988.6|189863.6|6
1724177320000|2024-08-20 18:08:40|189988.5|189863.5|189986.9|189861.9|189990.4|189865.4|189977|189852|6
1724177330000|2024-08-20 18:08:50|189988.5|189863.5|189982.7|189857.7|189988.5|189863.5|189982.7|189857.7|4
1724177340000|2024-08-20 18:09:00|189983.1|189858.1|189984.5|189859.5|189984.5|189859.5|189983.1|189858.1|2
1724177350000|2024-08-20 18:09:10|190032.6|189907.6|189953.5|189903.5|190032.6|189909.1|189949.3|189893.3|26
1724177360000|2024-08-20 18:09:20|189951.8|189901.8|189949.6|189899.6|189954.5|189904.5|189948.7|189898.7|21
1724177370000|2024-08-20 18:09:30|189950.4|189900.4|189951.3|189901.3|189954.8|189904.8|189949.7|189899.7|6
1724177380000|2024-08-20 18:09:40|189952.5|189902.5|189991.6|189866.6|189991.9|189902.5|189949.7|189863.3|21
1724177390000|2024-08-20 18:09:50|189992|189867|190001.6|189876.6|190003.2|189878.2|189992|189867|14
1724177400000|2024-08-20 18:10:00|190008.8|189883.8|189951|189826|190009.4|189884.4|189949.7|189824.7|33
1724177410000|2024-08-20 18:10:10|189950.2|189825.2|189894|189844|189954.9|189859.6|189893.8|189812.3|27
1724177420000|2024-08-20 18:10:20|189896|189846|189871.7|189821.7|189930.8|189847.8|189871.3|189805|30
1724177430000|2024-08-20 18:10:30|189874.9|189824.9|189844.2|189794.2|189911.9|189824.9|189836.2|189755.2|28
1724177440000|2024-08-20 18:10:40|189846|189796|189879.9|189754.9|189883.5|189797.1|189841|189754.3|33
1724177450000|2024-08-20 18:10:50|189881.8|189756.8|189912.7|189787.7|189916.3|189791.3|189878.6|189753.6|36
1724177460000|2024-08-20 18:11:00|189915.6|189790.6|189844.7|189794.7|189915.6|189796.1|189839.2|189753.5|27
1724177470000|2024-08-20 18:11:10|189844.8|189794.8|189846.6|189796.6|189846.6|189796.6|189837.8|189787.8|29
1724177480000|2024-08-20 18:11:20|189847.2|189797.2|189857.3|189807.3|189859.8|189809.8|189847.2|189797.2|23
1724177490000|2024-08-20 18:11:30|189850.9|189800.9|189840.1|189790.1|189860.5|189810.5|189836.3|189786.3|24
1724177500000|2024-08-20 18:11:40|189841.1|189791.1|189840.4|189790.4|189843.7|189793.7|189838.3|189788.3|31
1724177510000|2024-08-20 18:11:50|189841.7|189791.7|189841.6|189791.6|189846.8|189796.8|189835.2|189785.2|32
1724177520000|2024-08-20 18:12:00|189840.8|189790.8|189841.9|189791.9|189844.4|189794.4|189836.5|189786.5|27
1724177530000|2024-08-20 18:12:10|189842.4|189792.4|189840.1|189790.1|189844.5|189794.5|189837.8|189787.8|34
1724177540000|2024-08-20 18:12:20|189837.3|189787.3|189843.9|189793.9|189845.4|189795.4|189837.3|189787.3|28
1724177550000|2024-08-20 18:12:30|189846|189796|189857.6|189807.6|189860|189810|189843|189793|22
1724177560000|2024-08-20 18:12:40|189860.1|189810.1|189857.9|189807.9|189860.1|189810.1|189857.3|189807.3|7
1724177570000|2024-08-20 18:12:50|189857.1|189807.1|189857.9|189807.9|189858.3|189808.3|189856.9|189806.9|7
1724177580000|2024-08-20 18:13:00|189857.1|189807.1|189865.5|189815.5|189865.5|189815.5|189857|189807|10
1724177590000|2024-08-20 18:13:10|189861.3|189811.3|189862.1|189812.1|189865|189815|189857.7|189807.7|11
1724177600000|2024-08-20 18:13:20|189861.4|189811.4|189854|189804|189862.3|189812.3|189853.3|189803.3|16
1724177610000|2024-08-20 18:13:30|189854.5|189804.5|189849.2|189799.2|189857.8|189807.8|189843.3|189793.3|15
1724177620000|2024-08-20 18:13:40|189848.5|189798.5|189850.9|189800.9|189859.7|189809.7|189848.5|189798.5|10
1724177630000|2024-08-20 18:13:50|189851.5|189801.5|189849.9|189799.9|189888.5|189801.6|189849.9|189762.3|9
1724177640000|2024-08-20 18:14:00|189850.6|189800.6|189825.3|189775.3|189850.6|189800.6|189824.4|189774.4|9
1724177650000|2024-08-20 18:14:10|189825.9|189775.9|189829.5|189779.5|189831.4|189781.4|189825.2|189775.2|26
1724177660000|2024-08-20 18:14:20|189829.1|189779.1|189828.6|189778.6|189831|189781|189827.2|189777.2|31
1724177670000|2024-08-20 18:14:30|189829.5|189779.5|189826.8|189776.8|189832.8|189782.8|189826.8|189776.8|22
1724177680000|2024-08-20 18:14:40|189826.5|189776.5|189827.3|189777.3|189827.8|189777.8|189824.7|189774.7|27
1724177690000|2024-08-20 18:14:50|189840.5|189790.5|189851.7|189801.7|189855.1|189805.1|189840.5|189790.5|31
1724177700000|2024-08-20 18:15:00|189852.7|189802.7|189851.1|189801.1|189855.2|189805.2|189848.4|189798.4|17
1724177710000|2024-08-20 18:15:10|189851.8|189801.8|189855.7|189805.7|189859|189809|189851.8|189801.8|12
1724177720000|2024-08-20 18:15:20|189854.1|189804.1|189854.2|189804.2|189855.2|189805.2|189853.8|189803.8|6
1724177730000|2024-08-20 18:15:30|189853.4|189803.4|189854.7|189804.7|189855.8|189805.8|189853.4|189803.4|21
1724177740000|2024-08-20 18:15:40|189855.3|189805.3|189854.7|189804.7|189855.3|189805.3|189843|189793|17
1724177750000|2024-08-20 18:15:50|189851.9|189801.9|189852.5|189802.5|189855.3|189805.3|189848.5|189798.5|12
1724177760000|2024-08-20 18:16:00|189851.8|189801.8|189842.8|189792.8|189851.8|189801.8|189841.3|189791.3|24
1724177770000|2024-08-20 18:16:10|189843.5|189793.5|189842.6|189792.6|189844.6|189794.6|189839.8|189789.8|20
1724177780000|2024-08-20 18:16:20|189830.2|189780.2|189825.4|189775.4|189834.1|189784.1|189820.5|189770.5|27
1724177790000|2024-08-20 18:16:30|189824.6|189774.6|189826|189776|189826.8|189776.8|189823.9|189773.9|27
1724177800000|2024-08-20 18:16:40|189824.7|189774.7|189825.3|189775.3|189825.6|189775.6|189822.4|189772.4|28
1724177810000|2024-08-20 18:16:50|189825.5|189775.5|189821.5|189771.5|189825.9|189775.9|189821.2|189771.2|29
1724177820000|2024-08-20 18:17:00|189821.2|189771.2|189776.8|189726.8|189822|189772|189773.2|189723.2|32
1724177830000|2024-08-20 18:17:10|189780.3|189730.3|189774.7|189724.7|189781|189731|189773.1|189723.1|26
1724177840000|2024-08-20 18:17:20|189775.4|189725.4|189802.6|189677.6|189807.7|189725.4|189768.1|189677.6|23
1724177850000|2024-08-20 18:17:30|189803.4|189678.4|189801.2|189676.2|189807.3|189682.3|189801.2|189676.2|28
1724177860000|2024-08-20 18:17:40|189802.5|189677.5|189755.6|189630.6|189802.8|189677.8|189754.1|189629.1|13
1724177870000|2024-08-20 18:17:50|189753.6|189628.6|189757.1|189632.1|189761.7|189636.7|189744.8|189619.8|19
1724177880000|2024-08-20 18:18:00|189759.2|189634.2|189726.6|189676.6|189759.2|189680.6|189722|189634.2|33
1724177890000|2024-08-20 18:18:10|189723.3|189673.3|189723.8|189673.8|189725.6|189675.6|189720.8|189670.8|29
1724177900000|2024-08-20 18:18:20|189725.6|189675.6|189727.9|189677.9|189729.5|189679.5|189723.7|189673.7|27
1724177910000|2024-08-20 18:18:30|189729.1|189679.1|189731.8|189681.8|189733.3|189683.3|189728.2|189678.2|15
1724177920000|2024-08-20 18:18:40|189736.1|189686.1|189771.3|189721.3|189779.9|189727.1|189736.1|189644.5|18
1724177930000|2024-08-20 18:18:50|189770.6|189720.6|189772.1|189722.1|189772.2|189722.2|189768.7|189718.7|9
1724177940000|2024-08-20 18:19:00|189771.1|189721.1|189768.5|189718.5|189771.1|189721.1|189766.4|189716.4|26
1724177950000|2024-08-20 18:19:10|189768.4|189718.4|189766.7|189716.7|189770.1|189720.1|189766.2|189716.2|29
1724177960000|2024-08-20 18:19:20|189767.9|189717.9|189768.1|189718.1|189770.5|189720.5|189766.6|189716.6|30
1724177970000|2024-08-20 18:19:30|189768.8|189718.8|189769.6|189719.6|189770.4|189720.4|189766.1|189716.1|23
1724177980000|2024-08-20 18:19:40|189770|189720|189763.8|189713.8|189770.7|189720.7|189758.5|189708.5|15
1724177990000|2024-08-20 18:19:50|189760|189710|189760.9|189710.9|189762.8|189712.8|189759|189709|18
1724178000000|2024-08-20 18:20:00|189758.7|189708.7|189760.4|189710.4|189764.6|189714.6|189758.7|189708.7|30
1724178010000|2024-08-20 18:20:10|189808.1|189758.1|189838.2|189788.2|189838.2|189788.2|189807.7|189757.7|19
1724178020000|2024-08-20 18:20:20|189838.9|189788.9|189825.6|189775.6|189838.9|189788.9|189824.6|189774.6|25
1724178030000|2024-08-20 18:20:30|189824.6|189774.6|189817.2|189767.2|189832.1|189782.1|189805.5|189755.5|23
1724178040000|2024-08-20 18:20:40|189817.3|189767.3|189816|189766|189820.1|189770.1|189814.4|189764.4|32
1724178050000|2024-08-20 18:20:50|189818.1|189768.1|189835.9|189785.9|189838.2|189788.2|189815.4|189765.4|28
1724178060000|2024-08-20 18:21:00|189823.5|189773.5|189800.2|189750.2|189823.5|189773.5|189788|189738|29
1724178070000|2024-08-20 18:21:10|189802.1|189752.1|189809.1|189759.1|189818.6|189768.6|189793.6|189743.6|32
1724178080000|2024-08-20 18:21:20|189804.9|189754.9|189809.6|189759.6|189810.6|189760.6|189803.2|189753.2|20
1724178090000|2024-08-20 18:21:30|189808.6|189758.6|189808.6|189758.6|189812.3|189762.3|189804|189754|22
1724178100000|2024-08-20 18:21:40|189807.7|189757.7|189763.8|189713.8|189808.8|189758.8|189757.8|189707.8|20
1724178110000|2024-08-20 18:21:50|189752.6|189702.6|189757.8|189707.8|189761.3|189711.3|189751.6|189701.6|31
1724178120000|2024-08-20 18:22:00|189758.8|189708.8|189759.7|189709.7|189765.6|189715.6|189752.7|189702.7|29
1724178130000|2024-08-20 18:22:10|189761.7|189711.7|189759.8|189709.8|189762.9|189712.9|189759.1|189709.1|14
1724178140000|2024-08-20 18:22:20|189760.6|189710.6|189760.8|189710.8|189761.4|189711.4|189755.8|189705.8|22
1724178150000|2024-08-20 18:22:30|189760.4|189710.4|189759.8|189709.8|189761|189711|189755.3|189705.3|14
1724178160000|2024-08-20 18:22:40|189760.5|189710.5|189741.1|189691.1|189760.5|189710.5|189713.9|189663.9|27
1724178170000|2024-08-20 18:22:50|189740.2|189690.2|189772.3|189722.3|189776|189726|189740.2|189690.2|23
1724178180000|2024-08-20 18:23:00|189771|189721|189779.7|189729.7|189787.7|189737.7|189771|189721|26
1724178190000|2024-08-20 18:23:10|189778.8|189728.8|189766.2|189716.2|189778.8|189728.8|189760.2|189710.2|18
1724178200000|2024-08-20 18:23:20|189766.3|189716.3|189766.1|189716.1|189768|189718|189763.2|189713.2|23
1724178210000|2024-08-20 18:23:30|189765.2|189715.2|189766.3|189716.3|189768.6|189718.6|189763.2|189713.2|18
1724178220000|2024-08-20 18:23:40|189767.1|189717.1|189812.4|189687.4|189813.7|189717.1|189767.1|189672.7|23
1724178230000|2024-08-20 18:23:50|189814.2|189689.2|189818.4|189693.4|189819|189694|189814.2|189689.2|14
1724178240000|2024-08-20 18:24:00|189817.4|189692.4|189811.2|189686.2|189828.5|189703.5|189791.4|189666.4|31
1724178250000|2024-08-20 18:24:10|189809.2|189684.2|189805.8|189680.8|189809.9|189684.9|189798.8|189673.8|27
1724178260000|2024-08-20 18:24:20|189807.3|189682.3|189806.7|189681.7|189808|189683|189799.8|189674.8|38
1724178270000|2024-08-20 18:24:30|189805.7|189680.7|189780.1|189730.1|189808.9|189733.2|189775.1|189680.7|15
1724178280000|2024-08-20 18:24:40|189780.8|189730.8|189781.8|189731.8|189784.2|189734.2|189771.5|189721.5|24
1724178290000|2024-08-20 18:24:50|189783.3|189733.3|189775.2|189725.2|189783.9|189733.9|189774|189724|12
1724178300000|2024-08-20 18:25:00|189774.4|189724.4|189779.7|189729.7|189784.1|189734.1|189774.4|189724.4|19
1724178310000|2024-08-20 18:25:10|189784|189734|189789.9|189739.9|189826.1|189739.9|189784|189696.5|30
1724178320000|2024-08-20 18:25:20|189791.9|189741.9|189817.7|189767.7|189824|189774|189791.9|189741.9|17
1724178330000|2024-08-20 18:25:30|189816.8|189766.8|189825.2|189775.2|189827.8|189777.8|189814.9|189764.9|16
1724178340000|2024-08-20 18:25:40|189824.4|189774.4|189832.8|189782.8|189835.5|189785.5|189824.4|189774.4|20
1724178350000|2024-08-20 18:25:50|189833.4|189783.4|189835.3|189785.3|189835.8|189785.8|189832.6|189782.6|9
1724178360000|2024-08-20 18:26:00|189835.2|189785.2|189835.1|189785.1|189836.6|189786.6|189834.1|189784.1|12
1724178370000|2024-08-20 18:26:10|189835|189785|189834.1|189784.1|189836.3|189786.3|189833.5|189783.5|12
1724178380000|2024-08-20 18:26:20|189834.9|189784.9|189836.9|189786.9|189836.9|189786.9|189834.1|189784.1|14
1724178390000|2024-08-20 18:26:30|189836.1|189786.1|189836.2|189786.2|189836.3|189786.3|189835.4|189785.4|7
1724178400000|2024-08-20 18:26:40|189835.7|189785.7|189836.3|189786.3|189838.4|189788.4|189835|189785|12
1724178410000|2024-08-20 18:26:50|189835.5|189785.5|189836.3|189786.3|189838.3|189788.3|189835.5|189785.5|8
1724178420000|2024-08-20 18:27:00|189835.4|189785.4|189834|189784|189835.4|189785.4|189832.6|189782.6|14
1724178430000|2024-08-20 18:27:10|189838.2|189788.2|189908.4|189858.4|189910.2|189860.2|189834|189784|17
1724178440000|2024-08-20 18:27:20|189907.8|189857.8|189898.4|189848.4|189907.8|189857.8|189894.4|189844.4|32
1724178450000|2024-08-20 18:27:30|189898.2|189848.2|189899.9|189849.9|189902|189852|189894.4|189844.4|26
1724178460000|2024-08-20 18:27:40|189899.8|189849.8|189938.6|189813.6|189942.3|189851.5|189898.6|189810.7|31
1724178470000|2024-08-20 18:27:50|189936.1|189811.1|189939.6|189814.6|189942.1|189817.1|189934.9|189809.9|15
1724178480000|2024-08-20 18:28:00|189939.3|189814.3|189922.4|189872.4|189943.3|189872.4|189912.1|189814.3|28
1724178490000|2024-08-20 18:28:10|189922.6|189872.6|189923.5|189873.5|189923.8|189873.8|189922|189872|34
1724178500000|2024-08-20 18:28:20|189922.9|189872.9|189928.9|189878.9|189931.2|189881.2|189922.7|189872.7|21
1724178510000|2024-08-20 18:28:30|189930.3|189880.3|189929.1|189879.1|189930.4|189880.4|189929|189879|9
1724178520000|2024-08-20 18:28:40|189929|189879|189922.6|189872.6|189929.4|189879.4|189921.4|189871.4|7
1724178530000|2024-08-20 18:28:50|189923.2|189873.2|189922.8|189872.8|189924.4|189874.4|189922.8|189872.8|9
1724178540000|2024-08-20 18:29:00|189923.4|189873.4|189930.2|189880.2|189930.9|189880.9|189923.4|189873.4|9
1724178550000|2024-08-20 18:29:10|189929.2|189879.2|189921|189871|189929.2|189879.2|189920.5|189870.5|8
1724178560000|2024-08-20 18:29:20|189921.3|189871.3|189928.6|189878.6|189932.8|189882.8|189920.8|189870.8|19
1724178570000|2024-08-20 18:29:30|189928.4|189878.4|189933.1|189883.1|189934.2|189884.2|189927.6|189877.6|14
1724178580000|2024-08-20 18:29:40|189932.1|189882.1|189932|189882|189934.7|189884.7|189930.3|189880.3|16
1724178590000|2024-08-20 18:29:50|189932.9|189882.9|189953.2|189903.2|189953.5|189903.5|189931.9|189881.9|12
1724178600000|2024-08-20 18:30:00|189952.3|189902.3|189980|189855|189982.1|189903.1|189951.3|189852.4|19
1724178610000|2024-08-20 18:30:10|189980.5|189855.5|189959.2|189909.2|189989.2|189911|189947.2|189855.5|23
1724178620000|2024-08-20 18:30:20|189958.5|189908.5|189968|189918|189968|189918|189953.5|189903.5|15
1724178630000|2024-08-20 18:30:30|189968.5|189918.5|189980.3|189930.3|189991.6|189941.6|189968.5|189918.5|19
1724178640000|2024-08-20 18:30:40|189979.2|189929.2|189919.7|189869.7|189981|189931|189916.3|189866.3|22
1724178650000|2024-08-20 18:30:50|189920.2|189870.2|189906.6|189856.6|189920.8|189870.8|189903.5|189853.5|24
1724178660000|2024-08-20 18:31:00|189903.9|189853.9|189909.9|189859.9|189909.9|189859.9|189902.2|189852.2|14
1724178670000|2024-08-20 18:31:10|189907.8|189857.8|189895.5|189845.5|189907.8|189857.8|189892.2|189842.2|12
1724178680000|2024-08-20 18:31:20|189896.4|189846.4|189895.7|189845.7|189896.4|189846.4|189887.4|189837.4|13
1724178690000|2024-08-20 18:31:30|189894.4|189844.4|189894|189844|189896.6|189846.6|189891.6|189841.6|8
1724178700000|2024-08-20 18:31:40|189890.9|189840.9|189906.3|189856.3|189912.6|189862.6|189890.9|189840.9|19
1724178710000|2024-08-20 18:31:50|189906.5|189856.5|189908.2|189858.2|189908.2|189858.2|189894.9|189844.9|19
1724178720000|2024-08-20 18:32:00|189907.9|189857.9|189904.9|189854.9|189912.3|189862.3|189902.9|189852.9|15
1724178730000|2024-08-20 18:32:10|189904.3|189854.3|189940.2|189815.2|189942.3|189856.7|189904.3|189812.5|15
1724178740000|2024-08-20 18:32:20|189938.1|189813.1|189937.6|189812.6|189939|189814|189937.3|189812.3|13
1724178750000|2024-08-20 18:32:30|189901.5|189851.5|189904.5|189854.5|189908|189858|189901.5|189851.5|11
1724178760000|2024-08-20 18:32:40|189903.7|189853.7|189905.1|189855.1|189905.7|189855.7|189903.7|189853.7|7
1724178770000|2024-08-20 18:32:50|189906.1|189856.1|189901.1|189851.1|189906.1|189856.1|189898|189848|12
1724178780000|2024-08-20 18:33:00|189901.8|189851.8|189902.3|189852.3|189902.3|189852.3|189901.1|189851.1|6
1724178790000|2024-08-20 18:33:10|189902.7|189852.7|189902.7|189852.7|189902.7|189852.7|189902.7|189852.7|1
1724178800000|2024-08-20 18:33:20|189903.1|189853.1|189903.4|189853.4|189905.1|189855.1|189900|189850|15
1724178810000|2024-08-20 18:33:30|189900.3|189850.3|189904.1|189854.1|189904.8|189854.8|189900.3|189850.3|13
1724178820000|2024-08-20 18:33:40|189904.7|189854.7|189902.8|189852.8|189905.4|189855.4|189900.8|189850.8|12
1724178830000|2024-08-20 18:33:50|189900.8|189850.8|189905|189855|189905.7|189855.7|189900.6|189850.6|12
1724178840000|2024-08-20 18:34:00|189905.7|189855.7|189904.7|189854.7|189905.7|189855.7|189904.7|189854.7|3
1724178850000|2024-08-20 18:34:10|189905.6|189855.6|189932.1|189882.1|189932.1|189882.1|189904.2|189854.2|19
1724178860000|2024-08-20 18:34:20|189931.2|189881.2|189932.5|189882.5|189932.5|189882.5|189927.7|189877.7|16
1724178870000|2024-08-20 18:34:30|189931.3|189881.3|189982.8|189932.8|189984.4|189934.4|189931.3|189881.3|25
1724178880000|2024-08-20 18:34:40|189982.6|189932.6|189989.2|189939.2|189992.9|189942.9|189981.6|189931.6|13
1724178890000|2024-08-20 18:34:50|189988.7|189938.7|189989.3|189939.3|189990.4|189940.4|189987.3|189937.3|14
1724178900000|2024-08-20 18:35:00|189989.7|189939.7|189985.6|189935.6|189989.7|189939.7|189984.9|189934.9|19
1724178910000|2024-08-20 18:35:10|189985.1|189935.1|189985|189935|189986|189936|189984.1|189934.1|14
1724178920000|2024-08-20 18:35:20|189986|189936|189994|189944|189995.9|189945.9|189985.1|189935.1|11
1724178930000|2024-08-20 18:35:30|189993.8|189943.8|189994.1|189944.1|189995.4|189945.4|189993.4|189943.4|8
1724178950000|2024-08-20 18:35:50|189993.4|189943.4|189999.1|189949.1|190007.2|189957.2|189993.4|189943.4|27
1724178960000|2024-08-20 18:36:00|189999.9|189949.9|190013.8|189963.8|190017.9|189967.9|189999.8|189949.8|24
1724178970000|2024-08-20 18:36:10|190012.6|189962.6|190012|189962|190013.9|189963.9|190009.5|189959.5|25
1724178980000|2024-08-20 18:36:20|190012.7|189962.7|190010.5|189960.5|190013|189963|190009.7|189959.7|17
1724178990000|2024-08-20 18:36:30|190011.4|189961.4|190012.4|189962.4|190013.2|189963.2|190010.6|189960.6|14
1724179000000|2024-08-20 18:36:40|190011.7|189961.7|190012.3|189962.3|190013.9|189963.9|190008.5|189958.5|33
1724179010000|2024-08-20 18:36:50|189980.8|189930.8|189979.2|189929.2|189980.8|189930.8|189975.8|189925.8|30
1724179020000|2024-08-20 18:37:00|189979.5|189929.5|189977|189927|189979.5|189929.5|189974.8|189924.8|18
1724179030000|2024-08-20 18:37:10|189977.6|189927.6|189974.5|189924.5|189978.2|189928.2|189974.3|189924.3|13
1724179040000|2024-08-20 18:37:20|189974|189924|189972.5|189922.5|189977.4|189927.4|189971.7|189921.7|18
1724179050000|2024-08-20 18:37:30|189973.1|189923.1|189976.9|189926.9|189985.4|189935.4|189973.1|189923.1|23
1724179060000|2024-08-20 18:37:40|189977.8|189927.8|189987.3|189937.3|189987.3|189937.3|189977.1|189927.1|24
1724179070000|2024-08-20 18:37:50|189985.9|189935.9|190029|189904|190030.1|189937.6|189984.5|189890.3|33
1724179080000|2024-08-20 18:38:00|190028.7|189903.7|190029.3|189904.3|190031.2|189906.2|190027.5|189902.5|22
1724179090000|2024-08-20 18:38:10|190030.3|189905.3|189983.9|189933.9|190030.8|189948.1|189983.5|189904.2|32
1724179100000|2024-08-20 18:38:20|189983.2|189933.2|189980.2|189930.2|189983.2|189933.2|189978.8|189928.8|13
1724179110000|2024-08-20 18:38:30|189981.2|189931.2|189981.9|189931.9|189982.9|189932.9|189979|189929|24
1724179120000|2024-08-20 18:38:40|189981.1|189931.1|189975.4|189925.4|189982|189932|189973.8|189923.8|16
1724179130000|2024-08-20 18:38:50|189977.9|189927.9|189971.2|189921.2|189977.9|189927.9|189969.2|189919.2|29
1724179140000|2024-08-20 18:39:00|189971.6|189921.6|189971.4|189921.4|189976.8|189926.8|189970.5|189920.5|23
1724179150000|2024-08-20 18:39:10|189976.6|189926.6|189970.5|189920.5|189979.6|189929.6|189969.4|189919.4|37
1724179160000|2024-08-20 18:39:20|189974|189924|189968|189918|189977.4|189927.4|189967.9|189917.9|37
1724179170000|2024-08-20 18:39:30|189968.6|189918.6|189971.1|189921.1|189975.8|189925.8|189967.5|189917.5|29
1724179180000|2024-08-20 18:39:40|189972.8|189922.8|189974.7|189924.7|189977|189927|189967.6|189917.6|32
1724179190000|2024-08-20 18:39:50|189974.1|189924.1|189970.2|189920.2|189975|189925|189970.1|189920.1|23
1724179200000|2024-08-20 18:40:00|189968.4|189918.4|189964|189914|189979.5|189929.5|189964|189914|14
1724179210000|2024-08-20 18:40:10|189967.2|189917.2|189952.1|189902.1|189967.2|189917.2|189946.6|189896.6|16
1724179220000|2024-08-20 18:40:20|189955.7|189905.7|189953.6|189903.6|189964.1|189914.1|189952.2|189902.2|21
1724179230000|2024-08-20 18:40:30|189954.4|189904.4|189992|189867|189992|189905.6|189952.8|189867|14
1724179240000|2024-08-20 18:40:40|189992.2|189867.2|189991.9|189866.9|189993.5|189868.5|189990.3|189865.3|10
1724179250000|2024-08-20 18:40:50|189992|189867|190012.1|189887.1|190013.9|189888.9|189992|189867|30
1724179260000|2024-08-20 18:41:00|190014.2|189889.2|190012.7|189887.7|190014.6|189889.6|190009.5|189884.5|24
1724179270000|2024-08-20 18:41:10|190013.5|189888.5|190013.3|189888.3|190014.5|189889.5|190011.2|189886.2|20
1724179280000|2024-08-20 18:41:20|190012.2|189887.2|190012.7|189887.7|190013.3|189888.3|190011.9|189886.9|18
1724179290000|2024-08-20 18:41:30|190013.6|189888.6|189979|189929|190013.6|189929.4|189978.3|189887|16
1724179300000|2024-08-20 18:41:40|189979.7|189929.7|189974.9|189924.9|189979.7|189929.7|189972.9|189922.9|22
1724179310000|2024-08-20 18:41:50|189976.1|189926.1|189988.3|189938.3|189990.4|189940.4|189966.7|189916.7|17
1724179320000|2024-08-20 18:42:00|189989|189939|189981.3|189931.3|189989.3|189939.3|189978|189928|23
1724179330000|2024-08-20 18:42:10|189980.1|189930.1|189980.9|189930.9|189981.8|189931.8|189976.6|189926.6|17
1724179340000|2024-08-20 18:42:20|189981|189931|189976.3|189926.3|189981|189931|189972|189922|17
1724179350000|2024-08-20 18:42:30|189976.1|189926.1|189975.5|189925.5|189976.1|189926.1|189973.5|189923.5|21
1724179360000|2024-08-20 18:42:40|189974.8|189924.8|189975.4|189925.4|189976|189926|189973.4|189923.4|17
1724179370000|2024-08-20 18:42:50|189976|189926|189950.6|189900.6|189976.5|189926.5|189947.9|189897.9|24
1724179380000|2024-08-20 18:43:00|189949|189899|189913.8|189863.8|189954.4|189904.4|189908.3|189858.3|33
1724179390000|2024-08-20 18:43:10|189914.6|189864.6|189959.1|189909.1|189960|189910|189912.3|189862.3|32
1724179400000|2024-08-20 18:43:20|189958.4|189908.4|189957.8|189907.8|189961.5|189911.5|189956.7|189906.7|31
1724179410000|2024-08-20 18:43:30|189956.8|189906.8|189956.6|189906.6|189958|189908|189954.1|189904.1|27
1724179420000|2024-08-20 18:43:40|189956.1|189906.1|189956.5|189906.5|189958.4|189908.4|189954.5|189904.5|25
1724179430000|2024-08-20 18:43:50|189957.8|189907.8|189966.6|189916.6|189966.6|189916.6|189956.1|189906.1|30
1724179440000|2024-08-20 18:44:00|189966.2|189916.2|189960.9|189910.9|189983.9|189933.9|189954.5|189904.5|29
1724179450000|2024-08-20 18:44:10|189960.2|189910.2|189962.1|189912.1|189964|189914|189957.7|189907.7|32
1724179460000|2024-08-20 18:44:20|189963.1|189913.1|189960.8|189910.8|189963.8|189913.8|189959.7|189909.7|30
1724179470000|2024-08-20 18:44:30|189960.1|189910.1|189961.6|189911.6|189963|189913|189956.4|189906.4|32
1724179480000|2024-08-20 18:44:40|189962.2|189912.2|189963.1|189913.1|189964.3|189914.3|189958.3|189908.3|30
1724179490000|2024-08-20 18:44:50|189963.5|189913.5|189962.1|189912.1|189963.5|189913.5|189955.8|189905.8|26
1724179500000|2024-08-20 18:45:00|189961.1|189911.1|189940.6|189890.6|189961.2|189911.2|189937.4|189887.4|21
1724179510000|2024-08-20 18:45:10|189939.7|189889.7|189937|189887|189939.7|189889.7|189935.6|189885.6|14
1724179520000|2024-08-20 18:45:20|189926.5|189876.5|189918.9|189868.9|189938.9|189888.9|189916.2|189866.2|14
1724179530000|2024-08-20 18:45:30|189919.4|189869.4|189896.6|189846.6|189919.4|189869.4|189894.5|189844.5|34
1724179540000|2024-08-20 18:45:40|189897.3|189847.3|189942.3|189892.3|189945.9|189895.9|189895|189845|32
1724179550000|2024-08-20 18:45:50|189941.6|189891.6|189932.8|189882.8|189943.9|189893.9|189932.2|189882.2|28
1724179560000|2024-08-20 18:46:00|189933.8|189883.8|189924.6|189874.6|189933.8|189883.8|189924.6|189874.6|22
1724179570000|2024-08-20 18:46:10|189922.7|189872.7|189918.7|189868.7|189923.4|189873.4|189916.4|189866.4|27
1724179580000|2024-08-20 18:46:20|189919.3|189869.3|189898.5|189848.5|189920.2|189870.2|189897.3|189847.3|31
1724179590000|2024-08-20 18:46:30|189899.8|189849.8|189878.5|189828.5|189900|189850|189873|189823|18
1724179600000|2024-08-20 18:46:40|189873.9|189823.9|189879.2|189829.2|189880|189830|189873.9|189823.9|5
1724179610000|2024-08-20 18:46:50|189878.5|189828.5|189873.6|189823.6|189879|189829|189870.5|189820.5|22
1724179620000|2024-08-20 18:47:00|189874|189824|189915.4|189790.4|189915.4|189824.3|189872.7|189790.4|15
1724179630000|2024-08-20 18:47:10|189915.6|189790.6|189853.8|189803.8|189915.6|189805.3|189852.9|189763.7|16
1724179640000|2024-08-20 18:47:20|189851.6|189801.6|189824.8|189774.8|189891.1|189802.5|189823.1|189738.1|27
1724179650000|2024-08-20 18:47:30|189825.1|189775.1|189823.2|189773.2|189829|189779|189822.9|189772.9|30
1724179660000|2024-08-20 18:47:40|189824.3|189774.3|189825.1|189775.1|189825.8|189775.8|189824|189774|25
1724179670000|2024-08-20 18:47:50|189824.6|189774.6|189827.8|189777.8|189828.4|189778.4|189824|189774|23
1724179680000|2024-08-20 18:48:00|189827.6|189777.6|189826.6|189776.6|189827.6|189777.6|189822.2|189772.2|21
1724179690000|2024-08-20 18:48:10|189827.1|189777.1|189827.7|189777.7|189828.5|189778.5|189826.9|189776.9|22
1724179700000|2024-08-20 18:48:20|189828.4|189778.4|189821.7|189771.7|189829.3|189779.3|189821.2|189771.2|21
1724179710000|2024-08-20 18:48:30|189821.4|189771.4|189827.2|189777.2|189830.8|189780.8|189808.4|189758.4|32
1724179720000|2024-08-20 18:48:40|189826.7|189776.7|189825|189775|189827.3|189777.3|189823.6|189773.6|29
1724179730000|2024-08-20 18:48:50|189825.8|189775.8|189824.8|189774.8|189863.1|189776.2|189810.8|189722.5|21
1724179740000|2024-08-20 18:49:00|189824.2|189774.2|189824.7|189774.7|189824.9|189774.9|189823.9|189773.9|7
1724179750000|2024-08-20 18:49:10|189824.6|189774.6|189824.5|189774.5|189824.6|189774.6|189807.8|189757.8|8
1724179760000|2024-08-20 18:49:20|189826|189776|189852.9|189727.9|189852.9|189777.9|189816.3|189725.4|9
1724179770000|2024-08-20 18:49:30|189852.8|189727.8|189849.1|189724.1|189855.7|189730.7|189842.9|189717.9|9
1724179780000|2024-08-20 18:49:40|189849.3|189724.3|189852|189727|189852|189727|189849.3|189724.3|3
1724179790000|2024-08-20 18:49:50|189851|189726|189837.9|189712.9|189851|189726|189836.9|189711.9|7
1724179800000|2024-08-20 18:50:00|189837.4|189712.4|189837.9|189712.9|189837.9|189712.9|189836.1|189711.1|4
1724179810000|2024-08-20 18:50:10|189838.5|189713.5|189825.8|189700.8|189838.5|189713.5|189795.8|189670.8|9
1724179820000|2024-08-20 18:50:20|189829.2|189704.2|189823.9|189698.9|189830|189705|189823.8|189698.8|8
1724179830000|2024-08-20 18:50:30|189824.7|189699.7|189824|189699|189824.7|189699.7|189824|189699|2
1724179840000|2024-08-20 18:50:40|189820.9|189695.9|189840.6|189715.6|189844.3|189719.3|189820.9|189695.9|14
1724179850000|2024-08-20 18:50:50|189841.5|189716.5|189836.5|189711.5|189841.5|189716.5|189836.5|189711.5|6
1724179860000|2024-08-20 18:51:00|189840.4|189715.4|189848.6|189723.6|189856.3|189731.3|189840.4|189715.4|14
1724179870000|2024-08-20 18:51:10|189850|189725|189846.9|189721.9|189850.9|189725.9|189846.8|189721.8|21
1724179880000|2024-08-20 18:51:20|189848.6|189723.6|189836.3|189711.3|189848.6|189723.6|189834.7|189709.7|10
1724179890000|2024-08-20 18:51:30|189834.1|189709.1|189801.9|189676.9|189835.6|189710.6|189793.9|189668.9|16
1724179900000|2024-08-20 18:51:40|189801.4|189676.4|189843.1|189718.1|189843.1|189718.1|189801.4|189676.4|27
1724179910000|2024-08-20 18:51:50|189846.6|189721.6|189829.1|189704.1|189850.4|189725.4|189828.6|189703.6|22
1724179920000|2024-08-20 18:52:00|189829.2|189704.2|189834.5|189709.5|189838.3|189713.3|189826.8|189701.8|15
1724179930000|2024-08-20 18:52:10|189835.3|189710.3|189834.5|189709.5|189836.7|189711.7|189827.4|189702.4|12
1724179940000|2024-08-20 18:52:20|189830.1|189705.1|189790.3|189740.3|189832|189744.6|189789.8|189702.6|30
1724179950000|2024-08-20 18:52:30|189791.5|189741.5|189791.2|189741.2|189794.7|189744.7|189783.9|189733.9|29
1724179960000|2024-08-20 18:52:40|189792.1|189742.1|189825.3|189775.3|189829.9|189779.9|189792.1|189742.1|28
1724179970000|2024-08-20 18:52:50|189825.9|189775.9|189883.7|189833.7|189888.5|189838.5|189825.9|189775.9|28
1724179980000|2024-08-20 18:53:00|189887.6|189837.6|189879.3|189829.3|189902.7|189852.7|189875.7|189825.7|24
1724179990000|2024-08-20 18:53:10|189874.6|189824.6|189878.2|189828.2|189881.5|189831.5|189874.6|189824.6|26
1724180000000|2024-08-20 18:53:20|189873.4|189823.4|189870.4|189820.4|189878.2|189828.2|189858.1|189808.1|18
1724180010000|2024-08-20 18:53:30|189872.1|189822.1|189867.6|189817.6|189872.1|189822.1|189867|189817|7
1724180020000|2024-08-20 18:53:40|189868.2|189818.2|189829.5|189779.5|189868.2|189818.2|189829.5|189779.5|8
1724180030000|2024-08-20 18:53:50|189827.5|189777.5|189791.1|189741.1|189827.6|189777.6|189790.7|189740.7|6
1724180040000|2024-08-20 18:54:00|189791.5|189741.5|189816|189766|189818.8|189768.8|189791.3|189741.3|16
1724180050000|2024-08-20 18:54:10|189816.5|189766.5|189789.8|189739.8|189822.3|189772.3|189788.4|189738.4|23
1724180060000|2024-08-20 18:54:20|189787|189737|189787|189737|189787|189737|189785.4|189735.4|5
1724180070000|2024-08-20 18:54:30|189786.5|189736.5|189798.5|189748.5|189798.5|189748.5|189784.9|189734.9|16
1724180080000|2024-08-20 18:54:40|189798|189748|189799.3|189749.3|189801.4|189751.4|189797.4|189747.4|10
1724180090000|2024-08-20 18:54:50|189799.9|189749.9|189797.7|189747.7|189799.9|189749.9|189797.7|189747.7|7
1724180100000|2024-08-20 18:55:00|189802.4|189752.4|189790.8|189740.8|189808.5|189758.5|189781.9|189731.9|33
1724180110000|2024-08-20 18:55:10|189790.2|189740.2|189794.4|189744.4|189795.2|189745.2|189789.3|189739.3|26
1724180120000|2024-08-20 18:55:20|189795.5|189745.5|189793.7|189743.7|189795.5|189745.5|189793.7|189743.7|18
1724180130000|2024-08-20 18:55:30|189794.3|189744.3|189794.2|189744.2|189800.1|189750.1|189794.2|189744.2|22
1724180140000|2024-08-20 18:55:40|189796.5|189746.5|189796.2|189746.2|189797.7|189747.7|189795.3|189745.3|23
1724180150000|2024-08-20 18:55:50|189796.9|189746.9|189796.3|189746.3|189797.9|189747.9|189794.8|189744.8|30
1724180160000|2024-08-20 18:56:00|189795.4|189745.4|189796.4|189746.4|189797.6|189747.6|189795.2|189745.2|33
1724180170000|2024-08-20 18:56:10|189796.5|189746.5|189795.9|189745.9|189798.2|189748.2|189795.1|189745.1|34
1724180180000|2024-08-20 18:56:20|189797.7|189747.7|189806.3|189756.3|189807.6|189757.6|189796.9|189746.9|33
1724180190000|2024-08-20 18:56:30|189807.8|189757.8|189794.2|189744.2|189809.9|189759.9|189794.2|189744.2|21
1724180200000|2024-08-20 18:56:40|189795.2|189745.2|189791.5|189741.5|189795.3|189745.3|189790.5|189740.5|10
1724180210000|2024-08-20 18:56:50|189792.1|189742.1|189793.8|189743.8|189797.6|189747.6|189790|189740|11
1724180220000|2024-08-20 18:57:00|189793.3|189743.3|189786|189736|189793.3|189743.3|189783.3|189733.3|26
1724180230000|2024-08-20 18:57:10|189785.6|189735.6|189785.6|189735.6|189789.1|189739.1|189785.2|189735.2|34
1724180240000|2024-08-20 18:57:20|189788.9|189738.9|189790.5|189740.5|189793.1|189743.1|189786|189736|26
1724180250000|2024-08-20 18:57:30|189789.7|189739.7|189841.6|189791.6|189844.7|189794.7|189789.7|189739.7|32
1724180260000|2024-08-20 18:57:40|189845.4|189795.4|189914.4|189789.4|189925|189800|189845.4|189761.4|37
1724180270000|2024-08-20 18:57:50|189915.1|189790.1|189913.1|189863.1|189922|189867.9|189886.8|189790.1|24
1724180280000|2024-08-20 18:58:00|189913.2|189863.2|189909.9|189859.9|189913.7|189863.7|189909.1|189859.1|9
1724180290000|2024-08-20 18:58:10|189911.3|189861.3|189910.4|189860.4|189911.3|189861.3|189908.9|189858.9|13
1724180300000|2024-08-20 18:58:20|189907.4|189857.4|189911.3|189861.3|189911.3|189861.3|189907.4|189857.4|7
1724180310000|2024-08-20 18:58:30|189910.6|189860.6|189911.4|189861.4|189911.9|189861.9|189910.6|189860.6|6
1724180320000|2024-08-20 18:58:40|189911.9|189861.9|189924.4|189874.4|189926.2|189876.2|189911.9|189861.9|19
1724180330000|2024-08-20 18:58:50|189924.6|189874.6|189920.1|189870.1|189925.9|189875.9|189915.4|189865.4|21
1724180340000|2024-08-20 18:59:00|189919.9|189869.9|189928.4|189878.4|189929.3|189879.3|189913.2|189863.2|28
1724180350000|2024-08-20 18:59:10|189927.7|189877.7|189938.5|189888.5|189939.3|189889.3|189927.7|189877.7|10
1724180360000|2024-08-20 18:59:20|189938|189888|189964.9|189914.9|189971.6|189921.6|189938|189888|20
1724180370000|2024-08-20 18:59:30|189969.1|189919.1|189968.1|189918.1|189969.7|189919.7|189954.5|189904.5|22
1724180380000|2024-08-20 18:59:40|189967.5|189917.5|189965.7|189915.7|189969.5|189919.5|189950|189900|19
1724180390000|2024-08-20 18:59:50|189955.7|189905.7|189977.7|189927.7|189978.1|189928.1|189949.2|189899.2|31
1724180400000|2024-08-20 19:00:00|189977.5|189927.5|189984.2|189934.2|189987.1|189937.1|189977.4|189927.4|21
1724180410000|2024-08-20 19:00:10|189984.6|189934.6|189985.9|189935.9|189990.9|189940.9|189977.7|189927.7|21
1724180420000|2024-08-20 19:00:20|189984.3|189934.3|189983.7|189933.7|189985.5|189935.5|189982.9|189932.9|22
1724180430000|2024-08-20 19:00:30|189984.6|189934.6|189974.9|189924.9|189986|189936|189970.7|189920.7|15
1724180440000|2024-08-20 19:00:40|189975.7|189925.7|190045.6|189920.6|190045.6|189955.4|189974.6|189919.4|23
1724180450000|2024-08-20 19:00:50|190060.7|189935.7|190057.6|189932.6|190063.5|189938.5|190057.6|189932.6|14
1724180460000|2024-08-20 19:01:00|190055.8|189930.8|190092.5|189967.5|190092.5|189967.5|190054.4|189929.4|20
1724180470000|2024-08-20 19:01:10|190091.7|189966.7|190126.8|190001.8|190126.8|190001.8|190070.2|189945.2|19
1724180480000|2024-08-20 19:01:20|190127.7|190002.7|190109|189984|190130|190005|190105|189980|17
1724180490000|2024-08-20 19:01:30|190110|189985|190061.6|189936.6|190115.3|189990.3|190046.7|189921.7|19
1724180500000|2024-08-20 19:01:40|190056.7|189931.7|190042.6|189917.6|190057.3|189932.3|190040.5|189915.5|25
1724180510000|2024-08-20 19:01:50|190041.6|189916.6|190010.4|189885.4|190043.5|189918.5|190008.1|189883.1|20
1724180520000|2024-08-20 19:02:00|190011.9|189886.9|190039.4|189914.4|190042.6|189917.6|190006.6|189881.6|21
1724180530000|2024-08-20 19:02:10|190038.6|189913.6|190007.9|189957.9|190043.9|189957.9|190005.5|189913.6|14
1724180540000|2024-08-20 19:02:20|190006.6|189956.6|190031.5|189981.5|190040.7|189990.7|190006.6|189956.6|22
1724180550000|2024-08-20 19:02:30|190032.2|189982.2|190042.8|189992.8|190045.1|189995.1|190031.3|189981.3|15
1724180560000|2024-08-20 19:02:40|190043.7|189993.7|190042|189992|190043.7|189993.7|190042|189992|8
1724180570000|2024-08-20 19:02:50|190041.1|189991.1|190041.4|189991.4|190044.8|189994.8|190041.1|189991.1|12
1724180580000|2024-08-20 19:03:00|190042.4|189992.4|190043.4|189993.4|190043.8|189993.8|190041.3|189991.3|25
1724180590000|2024-08-20 19:03:10|190044.1|189994.1|190010.2|189960.2|190044.1|189994.1|190009.8|189959.8|10
1724180600000|2024-08-20 19:03:20|190009.7|189959.7|190004.7|189954.7|190009.7|189959.7|190003.6|189953.6|16
1724180610000|2024-08-20 19:03:30|190003.7|189953.7|190006.9|189956.9|190010.7|189960.7|190003.1|189953.1|15
1724180620000|2024-08-20 19:03:40|190006|189956|190011.8|189961.8|190012.3|189962.3|190003.1|189953.1|13
1724180630000|2024-08-20 19:03:50|190011.1|189961.1|190012.8|189962.8|190014.7|189964.7|190011.1|189961.1|11
1724180640000|2024-08-20 19:04:00|190013.8|189963.8|190014.5|189964.5|190014.7|189964.7|190012.8|189962.8|9
1724180650000|2024-08-20 19:04:10|190013.5|189963.5|190008.6|189958.6|190013.5|189963.5|190004.9|189954.9|7
1724180660000|2024-08-20 19:04:20|190009.8|189959.8|190003.2|189953.2|190011.2|189961.2|190003.2|189953.2|10
1724180670000|2024-08-20 19:04:30|190004.1|189954.1|190009.2|189959.2|190009.2|189959.2|190003.5|189953.5|26
1724180680000|2024-08-20 19:04:40|190006.2|189956.2|190057|190007|190057.3|190007.3|190005.2|189955.2|17
1724180690000|2024-08-20 19:04:50|190056.3|190006.3|190055.3|190005.3|190059.6|190009.6|190054.5|190004.5|15
1724180700000|2024-08-20 19:05:00|190057.7|190007.7|190011.1|189961.1|190057.7|190007.7|190001.6|189951.6|17
1724180710000|2024-08-20 19:05:10|190010.3|189960.3|190023.1|189973.1|190026.3|189976.3|190009|189959|12
1724180720000|2024-08-20 19:05:20|190014.2|189964.2|190010|189960|190016.6|189966.6|190005.8|189955.8|18
1724180730000|2024-08-20 19:05:30|190008.8|189958.8|190015|189965|190015.1|189965.1|190008.2|189958.2|23
1724180740000|2024-08-20 19:05:40|190016.3|189966.3|190014.9|189964.9|190016.8|189966.8|190012.9|189962.9|24
1724180750000|2024-08-20 19:05:50|190015.5|189965.5|190015.1|189965.1|190015.5|189965.5|190015.1|189965.1|2
1724180760000|2024-08-20 19:06:00|190014.6|189964.6|190013.2|189963.2|190014.6|189964.6|190010.3|189960.3|14
1724180770000|2024-08-20 19:06:10|190011.8|189961.8|189984.7|189934.7|190013.5|189963.5|189982.5|189932.5|20
1724180780000|2024-08-20 19:06:20|189985.5|189935.5|189987.6|189937.6|189987.6|189937.6|189982.9|189932.9|11
1724180790000|2024-08-20 19:06:30|189988.6|189938.6|189986.8|189936.8|189990.6|189940.6|189981.9|189931.9|9
1724180800000|2024-08-20 19:06:40|189985.6|189935.6|189980.5|189930.5|189985.6|189935.6|189975.7|189925.7|12
1724180810000|2024-08-20 19:06:50|189978.9|189928.9|189980.2|189930.2|189982.3|189932.3|189978.4|189928.4|6
1724180820000|2024-08-20 19:07:00|189979.4|189929.4|189979.6|189929.6|189980.1|189930.1|189979|189929|5
1724180830000|2024-08-20 19:07:10|189978.9|189928.9|189978.8|189928.8|189979.6|189929.6|189978.8|189928.8|4
1724180840000|2024-08-20 19:07:20|189978.1|189928.1|189962.4|189912.4|189978.9|189928.9|189955.7|189905.7|13
1724180850000|2024-08-20 19:07:30|189963.5|189913.5|189927|189877|189963.7|189913.7|189927|189877|16
1724180860000|2024-08-20 19:07:40|189927.9|189877.9|189932.1|189882.1|189933.2|189883.2|189922.9|189872.9|13
1724180870000|2024-08-20 19:07:50|189932.9|189882.9|189934.3|189884.3|189934.6|189884.6|189931.6|189881.6|16
1724180880000|2024-08-20 19:08:00|189933.5|189883.5|189933.9|189883.9|189934.6|189884.6|189932.3|189882.3|12
1724180890000|2024-08-20 19:08:10|189933.1|189883.1|189933.2|189883.2|189935.9|189885.9|189933.1|189883.1|16
1724180900000|2024-08-20 19:08:20|189934.1|189884.1|189931.3|189881.3|189934.1|189884.1|189931.3|189881.3|6
1724180910000|2024-08-20 19:08:30|189932.6|189882.6|189933.8|189883.8|189936.3|189886.3|189932.6|189882.6|22
1724180920000|2024-08-20 19:08:40|189932.8|189882.8|189946.5|189896.5|189946.5|189896.5|189932.2|189882.2|21
1724180930000|2024-08-20 19:08:50|189947.4|189897.4|189938.3|189888.3|189961|189911|189935.3|189885.3|13
1724180940000|2024-08-20 19:09:00|189938.8|189888.8|189935.9|189885.9|189938.9|189888.9|189935.9|189885.9|7
1724180950000|2024-08-20 19:09:10|189919.9|189869.9|189944.2|189894.2|189945.9|189895.9|189919.9|189869.9|19
1724180960000|2024-08-20 19:09:20|189943|189893|189943.3|189893.3|189944.9|189894.9|189938.7|189888.7|13
1724180970000|2024-08-20 19:09:30|189942.4|189892.4|189937.7|189887.7|189942.4|189892.4|189937.7|189887.7|5
1724180980000|2024-08-20 19:09:40|189940.2|189890.2|189941.8|189891.8|189942.4|189892.4|189937.7|189887.7|7
1724180990000|2024-08-20 19:09:50|189940.7|189890.7|189941.2|189891.2|189942.6|189892.6|189940.7|189890.7|4
1724181000000|2024-08-20 19:10:00|189943.6|189893.6|189941.8|189891.8|189943.6|189893.6|189940|189890|13
1724181010000|2024-08-20 19:10:10|189943.3|189893.3|189941.7|189891.7|189943.5|189893.5|189941.7|189891.7|4
1724181020000|2024-08-20 19:10:20|189943.5|189893.5|189942.1|189892.1|189943.5|189893.5|189942.1|189892.1|2
1724181030000|2024-08-20 19:10:30|189941.1|189891.1|189939.3|189889.3|189943.9|189893.9|189939.3|189889.3|11
1724181040000|2024-08-20 19:10:40|189938|189888|189923.6|189873.6|189938|189888|189920.4|189870.4|13
1724181050000|2024-08-20 19:10:50|189922.8|189872.8|189924.4|189874.4|189924.4|189874.4|189922.8|189872.8|8
1724181060000|2024-08-20 19:11:00|189921.7|189871.7|189927.6|189877.6|189931|189881|189921.7|189871.7|14
1724181070000|2024-08-20 19:11:10|189926.5|189876.5|189958.2|189908.2|189958.2|189908.2|189926.5|189876.5|15
1724181080000|2024-08-20 19:11:20|189955.1|189905.1|190002.5|189952.5|190011.3|189961.3|189950.4|189900.4|34
1724181090000|2024-08-20 19:11:30|190001.9|189951.9|189893.1|189843.1|190028.7|189953.9|189893.1|189806.5|31
1724181100000|2024-08-20 19:11:40|189893.6|189843.6|189898.9|189848.9|189904.3|189854.3|189893.6|189843.6|29
1724181110000|2024-08-20 19:11:50|189898|189848|189926.7|189801.7|189953.9|189872.4|189898|189798.5|25
1724181120000|2024-08-20 19:12:00|189925.1|189800.1|189865.5|189740.5|189925.1|189800.1|189859.2|189734.2|35
1724181130000|2024-08-20 19:12:10|189864.6|189739.6|189855.2|189730.2|189886.1|189761.1|189855.2|189730.2|30
1724181140000|2024-08-20 19:12:20|189845.2|189720.2|189854|189729|189857.5|189732.5|189845.2|189720.2|34
1724181150000|2024-08-20 19:12:30|189855.2|189730.2|189862.4|189737.4|189862.6|189737.6|189853.7|189728.7|30
1724181160000|2024-08-20 19:12:40|189861.9|189736.9|189865.1|189740.1|189868.7|189743.7|189861.9|189736.9|20
1724181170000|2024-08-20 19:12:50|189866.6|189741.6|189865.3|189740.3|189866.6|189741.6|189862.4|189737.4|20
1724181180000|2024-08-20 19:13:00|189864.1|189739.1|189853.3|189728.3|189864.4|189739.4|189849.2|189724.2|28
1724181190000|2024-08-20 19:13:10|189853.5|189728.5|189863.6|189738.6|189866.8|189741.8|189849.6|189724.6|26
1724181200000|2024-08-20 19:13:20|189865|189740|189860.1|189735.1|189866.7|189741.7|189860.1|189735.1|27
1724181210000|2024-08-20 19:13:30|189859.7|189734.7|189862.5|189737.5|189872.3|189747.3|189858.6|189733.6|14
1724181220000|2024-08-20 19:13:40|189862.8|189737.8|189825|189775|189864.8|189780.9|189822.4|189737.4|23
1724181230000|2024-08-20 19:13:50|189826|189776|189850.5|189800.5|189854.9|189804.9|189825.2|189775.2|25
1724181240000|2024-08-20 19:14:00|189851.8|189801.8|189861.8|189811.8|189863.7|189813.7|189851.8|189801.8|14
1724181250000|2024-08-20 19:14:10|189861.1|189811.1|189874|189824|189876.9|189826.9|189861.1|189811.1|15
1724181260000|2024-08-20 19:14:20|189873|189823|189864.9|189814.9|189877|189827|189864.1|189814.1|23
1724181270000|2024-08-20 19:14:30|189864|189814|189866.3|189816.3|189866.5|189816.5|189863.9|189813.9|9
1724181280000|2024-08-20 19:14:40|189867|189817|189863.8|189813.8|189867|189817|189862.4|189812.4|11
1724181290000|2024-08-20 19:14:50|189863.2|189813.2|189865|189815|189866.3|189816.3|189862.4|189812.4|13
1724181300000|2024-08-20 19:15:00|189866|189816|189865.8|189815.8|189868.9|189818.9|189865.2|189815.2|14
1724181310000|2024-08-20 19:15:10|189865.1|189815.1|189867.9|189817.9|189867.9|189817.9|189865.1|189815.1|6
1724181320000|2024-08-20 19:15:20|189867.8|189817.8|189864.9|189814.9|189867.8|189817.8|189864.2|189814.2|6
1724181330000|2024-08-20 19:15:30|189865.8|189815.8|189864.9|189814.9|189865.8|189815.8|189862.2|189812.2|14
1724181340000|2024-08-20 19:15:40|189864.1|189814.1|189865.4|189815.4|189866.2|189816.2|189864.1|189814.1|8
1724181350000|2024-08-20 19:15:50|189863.9|189813.9|189865.8|189815.8|189865.8|189815.8|189862.8|189812.8|5
1724181360000|2024-08-20 19:16:00|189865|189815|189865.4|189815.4|189866.2|189816.2|189864.7|189814.7|13
1724181370000|2024-08-20 19:16:10|189866.2|189816.2|189866.6|189816.6|189868.3|189818.3|189866.2|189816.2|12
1724181380000|2024-08-20 19:16:20|189868.2|189818.2|189864.1|189814.1|189868.2|189818.2|189863.9|189813.9|9
1724181390000|2024-08-20 19:16:30|189865.2|189815.2|189863.9|189813.9|189865.2|189815.2|189860.9|189810.9|15
1724181400000|2024-08-20 19:16:40|189863|189813|189862.7|189812.7|189864.6|189814.6|189859.2|189809.2|15
1724181410000|2024-08-20 19:16:50|189864.2|189814.2|189865.3|189815.3|189868.6|189818.6|189862.2|189812.2|14
1724181420000|2024-08-20 19:17:00|189864.5|189814.5|189868.7|189818.7|189868.7|189818.7|189864.5|189814.5|6
1724181430000|2024-08-20 19:17:10|189870.6|189820.6|189871|189821|189871.8|189821.8|189869.8|189819.8|6
1724181440000|2024-08-20 19:17:20|189870|189820|189870.2|189820.2|189870.2|189820.2|189864.1|189814.1|8
1724181450000|2024-08-20 19:17:30|189869.4|189819.4|189870.6|189820.6|189870.6|189820.6|189869.3|189819.3|5
1724181460000|2024-08-20 19:17:40|189863|189813|189871.9|189821.9|189881.3|189831.3|189863|189813|18
1724181470000|2024-08-20 19:17:50|189872.7|189822.7|189891.9|189766.9|189899.5|189822.7|189854.9|189765.5|27
1724181480000|2024-08-20 19:18:00|189890.5|189765.5|189893.2|189768.2|189893.6|189768.6|189890.5|189765.5|22
1724181490000|2024-08-20 19:18:10|189892.7|189767.7|189907|189782|189907|189782|189892.3|189767.3|24
1724181500000|2024-08-20 19:18:20|189907.7|189782.7|189926.7|189801.7|189930.6|189805.6|189903.4|189778.4|32
1724181510000|2024-08-20 19:18:30|189927.7|189802.7|189945.8|189895.8|189986.1|189895.8|189925.9|189800.9|18
1724181520000|2024-08-20 19:18:40|189945.6|189895.6|189929.1|189879.1|189954.7|189904.7|189927.1|189877.1|21
1724181530000|2024-08-20 19:18:50|189931|189881|189921.6|189871.6|189931|189881|189918.4|189868.4|31
1724181540000|2024-08-20 19:19:00|189922.3|189872.3|189871|189821|189922.9|189872.9|189864.6|189814.6|31
1724181550000|2024-08-20 19:19:10|189871.7|189821.7|189877|189827|189880.1|189830.1|189871.7|189821.7|35
1724181560000|2024-08-20 19:19:20|189877.9|189827.9|189878.4|189828.4|189879.2|189829.2|189876.8|189826.8|33
1724181570000|2024-08-20 19:19:30|189878.8|189828.8|189877.8|189827.8|189878.8|189828.8|189877|189827|14
1724181580000|2024-08-20 19:19:40|189877|189827|189877.3|189827.3|189877.8|189827.8|189876.5|189826.5|5
1724181590000|2024-08-20 19:19:50|189876.6|189826.6|189875.3|189825.3|189877.6|189827.6|189865.7|189815.7|13
1724181600000|2024-08-20 19:20:00|189870.8|189820.8|189867.8|189817.8|189870.8|189820.8|189867.2|189817.2|12
1724181610000|2024-08-20 19:20:10|189868|189818|189869.6|189819.6|189872.8|189822.8|189866.2|189816.2|17
1724181620000|2024-08-20 19:20:20|189869.7|189819.7|189869.7|189819.7|189869.9|189819.9|189868.2|189818.2|16
1724181630000|2024-08-20 19:20:30|189868.7|189818.7|189868.9|189818.9|189869.6|189819.6|189868.7|189818.7|6
1724181640000|2024-08-20 19:20:40|189868.3|189818.3|189871.3|189821.3|189871.6|189821.6|189867.4|189817.4|12
1724181650000|2024-08-20 19:20:50|189872.2|189822.2|189870.7|189820.7|189874.6|189824.6|189870|189820|21
1724181660000|2024-08-20 19:21:00|189871.9|189821.9|189889.7|189839.7|189893.8|189843.8|189870.1|189820.1|21
1724181670000|2024-08-20 19:21:10|189889.5|189839.5|189951.5|189901.5|189980.7|189901.5|189889.5|189839.5|24
1724181680000|2024-08-20 19:21:20|189949.9|189899.9|189961.5|189911.5|189971.4|189921.4|189946.2|189896.2|26
1724181690000|2024-08-20 19:21:30|189964|189914|189965.8|189915.8|189970.5|189920.5|189961.4|189911.4|27
1724181700000|2024-08-20 19:21:40|189967|189917|189965.3|189915.3|189972.4|189922.4|189963.4|189913.4|25
1724181710000|2024-08-20 19:21:50|189965.9|189915.9|189964.7|189914.7|189968.4|189918.4|189964.5|189914.5|21
1724181720000|2024-08-20 19:22:00|189969.1|189919.1|190040.9|189990.9|190041.4|189991.4|189967.6|189917.6|26
1724181730000|2024-08-20 19:22:10|190036.8|189986.8|190037.1|189987.1|190039.9|189989.9|190034.9|189984.9|22
1724181740000|2024-08-20 19:22:20|190036.6|189986.6|190035.3|189985.3|190043|189993|190034.7|189984.7|21
1724181750000|2024-08-20 19:22:30|190039.7|189989.7|190036.2|189986.2|190039.7|189989.7|190032.9|189982.9|27
1724181760000|2024-08-20 19:22:40|190035.7|189985.7|190036|189986|190037.4|189987.4|190031.1|189981.1|25
1724181770000|2024-08-20 19:22:50|190035.1|189985.1|190035.4|189985.4|190038.4|189988.4|190033.2|189983.2|17
1724181780000|2024-08-20 19:23:00|190034.4|189984.4|190019.9|189969.9|190036.6|189986.6|190017.8|189967.8|17
1724181790000|2024-08-20 19:23:10|190019.1|189969.1|190033.3|189983.3|190035.3|189985.3|190019.1|189969.1|27
1724181800000|2024-08-20 19:23:20|190031.7|189981.7|190011|189961|190032.9|189982.9|190010.6|189960.6|14
1724181810000|2024-08-20 19:23:30|190010.4|189960.4|190071.5|190021.5|190071.5|190021.5|190009.6|189959.6|19
1724181820000|2024-08-20 19:23:40|190073.2|190023.2|190070.6|190020.6|190073.7|190023.7|190067.6|190017.6|24
1724181830000|2024-08-20 19:23:50|190069.6|190019.6|190068.8|190018.8|190073.9|190023.9|190067.3|190017.3|25
1724181840000|2024-08-20 19:24:00|190067.9|190017.9|190067.8|190017.8|190072.7|190022.7|190066|190016|27
1724181850000|2024-08-20 19:24:10|190065.3|190015.3|190034.8|189984.8|190065.3|190015.3|190033.7|189983.7|25
1724181860000|2024-08-20 19:24:20|190035.6|189985.6|190051.1|189926.1|190073.3|189985.6|190029.3|189924.9|20
1724181870000|2024-08-20 19:24:30|190049.1|189924.1|190048.9|189923.9|190055.8|189930.8|190046.9|189921.9|10
1724181880000|2024-08-20 19:24:40|190048|189923|190046.8|189921.8|190054.6|189929.6|190046.8|189921.8|13
1724181890000|2024-08-20 19:24:50|190046|189921|190045.6|189920.6|190046.9|189921.9|190044.5|189919.5|13
1724181900000|2024-08-20 19:25:00|190043.7|189918.7|190047.7|189922.7|190048.3|189923.3|190043|189918|14
1724181910000|2024-08-20 19:25:10|190048.3|189923.3|190048.2|189923.2|190049.4|189924.4|190045.7|189920.7|12
1724181920000|2024-08-20 19:25:20|190048.3|189923.3|190046.8|189921.8|190052.6|189927.6|190046.8|189921.8|15
1724181930000|2024-08-20 19:25:30|190047.5|189922.5|190047.5|189922.5|190047.5|189922.5|190046.8|189921.8|3
1724181940000|2024-08-20 19:25:40|190046.8|189921.8|190048.8|189923.8|190048.8|189923.8|190046.3|189921.3|9
1724181950000|2024-08-20 19:25:50|190047.7|189922.7|189997.1|189947.1|190050.8|189947.5|189993.2|189922.7|10
1724181960000|2024-08-20 19:26:00|189996.3|189946.3|189987.4|189937.4|190004.3|189954.3|189984.4|189934.4|15
1724181970000|2024-08-20 19:26:10|189987|189937|189985.8|189935.8|189987|189937|189983|189933|7
1724181980000|2024-08-20 19:26:20|189985.9|189935.9|189983.5|189933.5|189985.9|189935.9|189982.7|189932.7|7
1724181990000|2024-08-20 19:26:30|189983|189933|189984.2|189934.2|189984.8|189934.8|189983|189933|5
1724182000000|2024-08-20 19:26:40|189982.8|189932.8|189979.5|189929.5|189983.2|189933.2|189970|189920|10
1724182010000|2024-08-20 19:26:50|189980.1|189930.1|189995.3|189945.3|190000.8|189950.8|189978.4|189928.4|17
1724182020000|2024-08-20 19:27:00|189994.6|189944.6|190000.5|189950.5|190003.2|189953.2|189989.7|189939.7|23
1724182030000|2024-08-20 19:27:10|189999.8|189949.8|189995.9|189945.9|190000.6|189950.6|189993.8|189943.8|21
1724182040000|2024-08-20 19:27:20|189995.8|189945.8|189999.2|189949.2|190004.6|189954.6|189995.8|189945.8|25
1724182050000|2024-08-20 19:27:30|190000|189950|189998.5|189948.5|190000.9|189950.9|189997.3|189947.3|8
1724182060000|2024-08-20 19:27:40|189997.7|189947.7|189984.2|189934.2|190001.7|189951.7|189984.2|189934.2|14
1724182070000|2024-08-20 19:27:50|189983.1|189933.1|189981.7|189931.7|189984.4|189934.4|189980.4|189930.4|13
1724182080000|2024-08-20 19:28:00|189980.5|189930.5|189986.8|189936.8|189987.7|189937.7|189980.5|189930.5|12
1724182090000|2024-08-20 19:28:10|189987.4|189937.4|189986.6|189936.6|189987.4|189937.4|189983.1|189933.1|12
1724182100000|2024-08-20 19:28:20|189984.8|189934.8|189986|189936|189986.9|189936.9|189983.6|189933.6|16
1724182110000|2024-08-20 19:28:30|189985.5|189935.5|189985|189935|189986.4|189936.4|189985|189935|5
1724182120000|2024-08-20 19:28:40|189986.4|189936.4|189981.7|189931.7|189987.4|189937.4|189981.4|189931.4|15
1724182130000|2024-08-20 19:28:50|189982.3|189932.3|189986.2|189936.2|189986.2|189936.2|189981.6|189931.6|13
1724182140000|2024-08-20 19:29:00|189985.5|189935.5|189985.4|189935.4|189986.9|189936.9|189984.4|189934.4|15
1724182150000|2024-08-20 19:29:10|189984.9|189934.9|190043.7|189918.7|190049.3|189940.7|189984.9|189918.7|9
1724182160000|2024-08-20 19:29:20|190044.6|189919.6|190107.4|189982.4|190111.2|190019.2|190044|189919|33
1724182170000|2024-08-20 19:29:30|190107.2|189982.2|190062.6|190012.6|190107.2|190015.3|190062|189981.3|31
1724182180000|2024-08-20 19:29:40|190060.7|190010.7|190011.6|189961.6|190060.7|190010.7|190010.8|189960.8|31
1724182190000|2024-08-20 19:29:50|190011.9|189961.9|190013.2|189963.2|190013.9|189963.9|190010.2|189960.2|17
1724182200000|2024-08-20 19:30:00|190013|189963|190003.1|189953.1|190013.5|189963.5|190003|189953|16
1724182210000|2024-08-20 19:30:10|190004|189954|190004.7|189954.7|190005.7|189955.7|190002.5|189952.5|13
1724182220000|2024-08-20 19:30:20|190003.5|189953.5|190004.7|189954.7|190004.7|189954.7|190001.9|189951.9|13
1724182230000|2024-08-20 19:30:30|190004.8|189954.8|190008.6|189958.6|190009.5|189959.5|190003.9|189953.9|14
1724182240000|2024-08-20 19:30:40|190009.1|189959.1|190007.5|189957.5|190009.1|189959.1|190005.6|189955.6|14
1724182250000|2024-08-20 19:30:50|190008|189958|190007.6|189957.6|190009.1|189959.1|190007.5|189957.5|11
1724182260000|2024-08-20 19:31:00|190008.6|189958.6|190008.3|189958.3|190014.4|189964.4|190005.6|189955.6|24
1724182270000|2024-08-20 19:31:10|190005.8|189955.8|190008.3|189958.3|190009.4|189959.4|190005.8|189955.8|9
1724182280000|2024-08-20 19:31:20|190009|189959|190019.9|189969.9|190021.4|189971.4|190005.4|189955.4|18
1724182290000|2024-08-20 19:31:30|190020.6|189970.6|190021.8|189971.8|190023.4|189973.4|190018|189968|17
1724182300000|2024-08-20 19:31:40|190021.1|189971.1|190021.4|189971.4|190021.7|189971.7|190020.5|189970.5|6
1724182310000|2024-08-20 19:31:50|190020.9|189970.9|190019.9|189969.9|190021.4|189971.4|190018.7|189968.7|17
1724182320000|2024-08-20 19:32:00|190019.2|189969.2|190031.6|189981.6|190038.3|189988.3|190019.2|189969.2|15
1724182330000|2024-08-20 19:32:10|190031.7|189981.7|190030.7|189980.7|190034.1|189984.1|190030.7|189980.7|10
1724182340000|2024-08-20 19:32:20|190030.1|189980.1|190024.4|189974.4|190030.1|189980.1|190023.3|189973.3|19
1724182350000|2024-08-20 19:32:30|190025.1|189975.1|190011.3|189961.3|190025.7|189975.7|190010.1|189960.1|21
1724182360000|2024-08-20 19:32:40|190010.5|189960.5|190004.6|189954.6|190010.5|189960.5|190003.6|189953.6|14
1724182370000|2024-08-20 19:32:50|190003.1|189953.1|190003.7|189953.7|190004|189954|190002.9|189952.9|5
1724182380000|2024-08-20 19:33:00|190002|189952|190010.6|189960.6|190010.6|189960.6|190002|189952|17
1724182390000|2024-08-20 19:33:10|190010.2|189960.2|190012.1|189962.1|190016.4|189966.4|190008.7|189958.7|18
1724182400000|2024-08-20 19:33:20|190011|189961|189916.5|189866.5|190012.6|189962.6|189915.8|189865.8|17
1724182410000|2024-08-20 19:33:30|189915.8|189865.8|189897.5|189847.5|189915.8|189865.8|189897.5|189847.5|17
1724182420000|2024-08-20 19:33:40|189897.9|189847.9|189896.6|189846.6|189899.3|189849.3|189894|189844|15
1724182430000|2024-08-20 19:33:50|189895.7|189845.7|189893.6|189843.6|189896.2|189846.2|189892.3|189842.3|17
1724182440000|2024-08-20 19:34:00|189894.4|189844.4|189888.8|189838.8|189896.8|189846.8|189888.2|189838.2|29
1724182450000|2024-08-20 19:34:10|189888|189838|189895.5|189845.5|189896.4|189846.4|189888|189838|25
1724182460000|2024-08-20 19:34:20|189894.9|189844.9|189882.8|189832.8|189896.4|189846.4|189880.5|189830.5|26
1724182470000|2024-08-20 19:34:30|189882.6|189832.6|189879.9|189829.9|189882.6|189832.6|189873.9|189823.9|21
1724182480000|2024-08-20 19:34:40|189879.1|189829.1|189870.9|189820.9|189880.1|189830.1|189869.5|189819.5|25
1724182490000|2024-08-20 19:34:50|189871.6|189821.6|189872.2|189822.2|189881|189831|189869.6|189819.6|30
1724182500000|2024-08-20 19:35:00|189867.8|189817.8|189896.4|189846.4|189896.4|189846.4|189867.2|189817.2|21
1724182510000|2024-08-20 19:35:10|189895.6|189845.6|189862.6|189812.6|189897|189847|189855.3|189805.3|23
1724182520000|2024-08-20 19:35:20|189861.8|189811.8|189856.7|189806.7|189862.7|189812.7|189851.5|189801.5|26
1724182530000|2024-08-20 19:35:30|189855.8|189805.8|189854.5|189804.5|189859.3|189809.3|189852.9|189802.9|24
1724182540000|2024-08-20 19:35:40|189854.2|189804.2|189857.8|189807.8|189860|189810|189853.7|189803.7|25
1724182550000|2024-08-20 19:35:50|189856.4|189806.4|189856.7|189806.7|189860.3|189810.3|189854.5|189804.5|30
1724182560000|2024-08-20 19:36:00|189855.4|189805.4|189859.6|189809.6|189862.7|189812.7|189854.3|189804.3|20
1724182570000|2024-08-20 19:36:10|189860.4|189810.4|189859.7|189809.7|189862.5|189812.5|189858.3|189808.3|14
1724182580000|2024-08-20 19:36:20|189862.9|189812.9|189864.2|189814.2|189864.2|189814.2|189857.4|189807.4|16
1724182590000|2024-08-20 19:36:30|189863.3|189813.3|189860.5|189810.5|189863.3|189813.3|189858.3|189808.3|11
1724182600000|2024-08-20 19:36:40|189861.4|189811.4|189861.9|189811.9|189863|189813|189860.9|189810.9|6
1724182610000|2024-08-20 19:36:50|189862.6|189812.6|189861.2|189811.2|189862.6|189812.6|189861.2|189811.2|4
1724182620000|2024-08-20 19:37:00|189862.1|189812.1|189855.2|189805.2|189862.1|189812.1|189855.2|189805.2|11
1724182630000|2024-08-20 19:37:10|189855.8|189805.8|189856.8|189806.8|189856.8|189806.8|189855.8|189805.8|6
1724182640000|2024-08-20 19:37:20|189856|189806|189855.2|189805.2|189856|189806|189855.2|189805.2|2
1724182650000|2024-08-20 19:37:30|189859.4|189809.4|189837.3|189787.3|189859.4|189809.4|189837.3|189787.3|6
1724182660000|2024-08-20 19:37:40|189838.7|189788.7|189839.2|189789.2|189842|189792|189830.8|189780.8|22
1724182670000|2024-08-20 19:37:50|189840|189790|189834.2|189784.2|189841.1|189791.1|189832.7|189782.7|9
1724182680000|2024-08-20 19:38:00|189833.2|189783.2|189834|189784|189834.4|189784.4|189828.8|189778.8|26
1724182690000|2024-08-20 19:38:10|189833.8|189783.8|189831.3|189781.3|189834.7|189784.7|189831.3|189781.3|12
1724182700000|2024-08-20 19:38:20|189830.4|189780.4|189858.4|189808.4|189862|189812|189826.8|189776.8|18
1724182710000|2024-08-20 19:38:30|189861.5|189811.5|189866.1|189816.1|189874.3|189824.3|189858.3|189808.3|23
1724182720000|2024-08-20 19:38:40|189867.2|189817.2|189866.7|189816.7|189868.6|189818.6|189865.4|189815.4|9
1724182730000|2024-08-20 19:38:50|189865|189815|189862.9|189812.9|189865|189815|189861.9|189811.9|5
1724182740000|2024-08-20 19:39:00|189863.6|189813.6|189864.2|189814.2|189866.7|189816.7|189863.2|189813.2|10
1724182750000|2024-08-20 19:39:10|189864.8|189814.8|189867.3|189817.3|189867.6|189817.6|189864.7|189814.7|13
1724182760000|2024-08-20 19:39:20|189866.5|189816.5|189876.6|189826.6|189880.3|189830.3|189866.5|189816.5|7
1724182770000|2024-08-20 19:39:30|189877.3|189827.3|189881|189831|189881|189831|189877.3|189827.3|8
1724182780000|2024-08-20 19:39:40|189880|189830|189880.2|189830.2|189882.8|189832.8|189878.1|189828.1|18
1724182790000|2024-08-20 19:39:50|189880.9|189830.9|189875.6|189825.6|189881.5|189831.5|189874.5|189824.5|16
1724182800000|2024-08-20 19:40:00|189873.9|189823.9|189893.7|189843.7|189899.7|189849.7|189873.3|189823.3|19
1724182810000|2024-08-20 19:40:10|189892.9|189842.9|189892.7|189842.7|189896.4|189846.4|189892.7|189842.7|9
1724182820000|2024-08-20 19:40:20|189893.3|189843.3|189895.2|189845.2|189895.2|189845.2|189892.5|189842.5|9
1724182830000|2024-08-20 19:40:30|189894.4|189844.4|189886.1|189836.1|189895.4|189845.4|189886.1|189836.1|13
1724182840000|2024-08-20 19:40:40|189886.9|189836.9|189881.6|189831.6|189886.9|189836.9|189876.9|189826.9|30
1724182850000|2024-08-20 19:40:50|189880.9|189830.9|189881.2|189831.2|189884.4|189834.4|189880.9|189830.9|21
1724182860000|2024-08-20 19:41:00|189893.3|189843.3|189898.2|189848.2|189899.8|189849.8|189893.3|189843.3|18
1724182870000|2024-08-20 19:41:10|189899.5|189849.5|189898.9|189848.9|189899.7|189849.7|189897.9|189847.9|25
1724182880000|2024-08-20 19:41:20|189899.6|189849.6|189899.1|189849.1|189902.2|189852.2|189895.5|189845.5|22
1724182890000|2024-08-20 19:41:30|189898.2|189848.2|189906.9|189856.9|189909.3|189859.3|189897.4|189847.4|29
1724182900000|2024-08-20 19:41:40|189907.4|189857.4|189907.1|189857.1|189908.9|189858.9|189906.4|189856.4|34
1724182910000|2024-08-20 19:41:50|189906.1|189856.1|189903.3|189853.3|189906.1|189856.1|189902.4|189852.4|11
1724182920000|2024-08-20 19:42:00|189902.7|189852.7|189890.2|189840.2|189902.7|189852.7|189888.6|189838.6|11
1724182930000|2024-08-20 19:42:10|189889.6|189839.6|189889.1|189839.1|189893.1|189843.1|189887.3|189837.3|10
1724182940000|2024-08-20 19:42:20|189889.8|189839.8|189903.7|189853.7|189904.5|189854.5|189889.5|189839.5|11
1724182950000|2024-08-20 19:42:30|189901.7|189851.7|189903.8|189853.8|189905.3|189855.3|189898.8|189848.8|20
1724182960000|2024-08-20 19:42:40|189903.1|189853.1|189900.3|189850.3|189903.1|189853.1|189899.6|189849.6|8
1724182970000|2024-08-20 19:42:50|189900|189850|189900.6|189850.6|189901.3|189851.3|189899.4|189849.4|8
1724182980000|2024-08-20 19:43:00|189899.7|189849.7|189900.1|189850.1|189903.3|189853.3|189896.3|189846.3|13
1724182990000|2024-08-20 19:43:10|189898.7|189848.7|189902.8|189852.8|189903.2|189853.2|189898.6|189848.6|13
1724183000000|2024-08-20 19:43:20|189902.4|189852.4|189993.2|189868.2|190001.2|189876.2|189902.2|189852.2|13
1724183010000|2024-08-20 19:43:30|189994.4|189869.4|189997.9|189872.9|190001.1|189876.1|189994.4|189869.4|11
1724183020000|2024-08-20 19:43:40|189994.9|189869.9|189995.1|189870.1|189999|189874|189993.1|189868.1|14
1724183030000|2024-08-20 19:43:50|190000.2|189875.2|189988.7|189863.7|190000.2|189875.2|189988.7|189863.7|13
1724183040000|2024-08-20 19:44:00|189989|189864|189998.5|189873.5|190006.4|189881.4|189989|189864|9
1724183050000|2024-08-20 19:44:10|189998|189873|190000.1|189875.1|190000.3|189875.3|189998|189873|7
1724183060000|2024-08-20 19:44:20|190004.8|189879.8|190000.5|189875.5|190005.6|189880.6|190000.2|189875.2|6
1724183070000|2024-08-20 19:44:30|189999.4|189874.4|190000.1|189875.1|190005|189880|189999.4|189874.4|12
1724183080000|2024-08-20 19:44:40|190000.3|189875.3|190001.4|189876.4|190001.4|189876.4|190000.3|189875.3|3
1724183090000|2024-08-20 19:44:50|190000.9|189875.9|190000|189875|190002.8|189877.8|189998.8|189873.8|16
1724183100000|2024-08-20 19:45:00|189999.1|189874.1|190000.2|189875.2|190000.5|189875.5|189999.1|189874.1|11
1724183110000|2024-08-20 19:45:10|190000.3|189875.3|189961.8|189911.8|190000.3|189912.6|189960.2|189875.3|17
1724183120000|2024-08-20 19:45:20|189960.6|189910.6|189959.4|189909.4|189960.6|189910.6|189958.9|189908.9|7
1724183130000|2024-08-20 19:45:30|189960|189910|189968.5|189918.5|189968.5|189918.5|189957.3|189907.3|13
1724183140000|2024-08-20 19:45:40|189964.5|189914.5|189964|189914|189964.5|189914.5|189963.5|189913.5|4
1724183150000|2024-08-20 19:45:50|189964.9|189914.9|189978.2|189928.2|189978.2|189928.2|189963.6|189913.6|5
1724183160000|2024-08-20 19:46:00|189974.5|189924.5|189961.3|189911.3|189974.5|189924.5|189961.3|189911.3|23
1724183170000|2024-08-20 19:46:10|189963.2|189913.2|189965.3|189915.3|189969.1|189919.1|189963.2|189913.2|8
1724183180000|2024-08-20 19:46:20|189968.9|189918.9|189964.5|189914.5|189968.9|189918.9|189964.4|189914.4|9
1724183190000|2024-08-20 19:46:30|189965.4|189915.4|189968|189918|189973.5|189923.5|189962|189912|12
1724183200000|2024-08-20 19:46:40|189969.1|189919.1|189968|189918|189969.1|189919.1|189968|189918|2
1724183210000|2024-08-20 19:46:50|189968.1|189918.1|189962.3|189912.3|189969|189919|189958|189908|16
1724183220000|2024-08-20 19:47:00|189960.3|189910.3|189957.5|189907.5|189967|189917|189955.8|189905.8|26
1724183230000|2024-08-20 19:47:10|189956.9|189906.9|189936.7|189886.7|189958.5|189908.5|189932.5|189882.5|28
1724183240000|2024-08-20 19:47:20|189935.9|189885.9|189932.3|189882.3|189937.6|189887.6|189931.6|189881.6|10
1724183250000|2024-08-20 19:47:30|189933.1|189883.1|189934|189884|189934.8|189884.8|189933.1|189883.1|4
1724183260000|2024-08-20 19:47:40|189934.7|189884.7|189933.8|189883.8|189934.7|189884.7|189930.3|189880.3|14
1724183270000|2024-08-20 19:47:50|189935.9|189885.9|189925.5|189875.5|189941.8|189891.8|189925.5|189875.5|27
1724183280000|2024-08-20 19:48:00|189926.2|189876.2|189934.9|189884.9|189935|189885|189926.2|189876.2|22
1724183290000|2024-08-20 19:48:10|189935.1|189885.1|189933.6|189883.6|189935.5|189885.5|189932.5|189882.5|15
1724183300000|2024-08-20 19:48:20|189933.7|189883.7|189932.8|189882.8|189935.2|189885.2|189930.7|189880.7|8
1724183310000|2024-08-20 19:48:30|189934.1|189884.1|189934|189884|189934.9|189884.9|189933.1|189883.1|11
1724183320000|2024-08-20 19:48:40|189934.1|189884.1|189933.5|189883.5|189937|189887|189933|189883|14
1724183330000|2024-08-20 19:48:50|189934.4|189884.4|189942.6|189892.6|189945|189895|189932.5|189882.5|9
1724183340000|2024-08-20 19:49:00|189942.2|189892.2|189941.1|189891.1|189942.8|189892.8|189941.1|189891.1|12
1724183350000|2024-08-20 19:49:10|189942|189892|189940.3|189890.3|189944.2|189894.2|189940.3|189890.3|13
1724183360000|2024-08-20 19:49:20|189940.2|189890.2|189885.4|189835.4|189940.2|189890.2|189885.4|189835.4|15
1724183370000|2024-08-20 19:49:30|189880.7|189830.7|189881|189831|189884.2|189834.2|189877|189827|23
1724183380000|2024-08-20 19:49:40|189879.7|189829.7|189860.7|189810.7|189882.3|189832.3|189859.4|189809.4|23
1724183390000|2024-08-20 19:49:50|189860.8|189810.8|189862.9|189812.9|189862.9|189812.9|189859.6|189809.6|21
1724183400000|2024-08-20 19:50:00|189862.2|189812.2|189859.4|189809.4|189862.2|189812.2|189855|189805|26
1724183410000|2024-08-20 19:50:10|189860.1|189810.1|189860.9|189810.9|189862.5|189812.5|189858.6|189808.6|19
1724183420000|2024-08-20 19:50:20|189861.9|189811.9|189862.5|189812.5|189863.1|189813.1|189860.2|189810.2|29
1724183430000|2024-08-20 19:50:30|189863.6|189813.6|189855.7|189805.7|189863.6|189813.6|189853.4|189803.4|9
1724183440000|2024-08-20 19:50:40|189854.4|189804.4|189855.9|189805.9|189857.4|189807.4|189854.4|189804.4|6
1724183450000|2024-08-20 19:50:50|189856.6|189806.6|189856.2|189806.2|189859.7|189809.7|189855|189805|8
1724183460000|2024-08-20 19:51:00|189855.2|189805.2|189856.9|189806.9|189858.9|189808.9|189849.1|189799.1|21
1724183470000|2024-08-20 19:51:10|189850.6|189800.6|189845.9|189795.9|189853.2|189803.2|189843.2|189793.2|25
1724183480000|2024-08-20 19:51:20|189847.7|189797.7|189863.4|189813.4|189866.2|189816.2|189844.7|189794.7|27
1724183490000|2024-08-20 19:51:30|189864.1|189814.1|189864.2|189814.2|189866.6|189816.6|189863.8|189813.8|12
1724183500000|2024-08-20 19:51:40|189862.1|189812.1|189865.7|189815.7|189865.7|189815.7|189862.1|189812.1|5
1724183510000|2024-08-20 19:51:50|189867.4|189817.4|189867.5|189817.5|189867.8|189817.8|189863.2|189813.2|11
1724183520000|2024-08-20 19:52:00|189866.8|189816.8|189867.8|189817.8|189871.4|189821.4|189865.7|189815.7|16
1724183530000|2024-08-20 19:52:10|189866.5|189816.5|189867.7|189817.7|189868.7|189818.7|189863|189813|8
1724183540000|2024-08-20 19:52:20|189868.5|189818.5|189872.6|189822.6|189873.3|189823.3|189867.8|189817.8|11
1724183550000|2024-08-20 19:52:30|189883.1|189833.1|189924.1|189874.1|189924.1|189874.1|189881.6|189831.6|24
1724183560000|2024-08-20 19:52:40|189923.4|189873.4|189966.9|189916.9|189968.6|189918.6|189923.4|189873.4|31
1724183570000|2024-08-20 19:52:50|189967.8|189917.8|189967.4|189917.4|189970.3|189920.3|189965.7|189915.7|20
1724183580000|2024-08-20 19:53:00|189966.7|189916.7|189967.6|189917.6|189969.8|189919.8|189965|189915|12
1724183590000|2024-08-20 19:53:10|189968.4|189918.4|189966.2|189916.2|189968.4|189918.4|189966.2|189916.2|8
1724183600000|2024-08-20 19:53:20|189965.4|189915.4|189931.6|189881.6|189966.6|189916.6|189927.8|189877.8|21
1724183610000|2024-08-20 19:53:30|189930.2|189880.2|189931.9|189881.9|189934.7|189884.7|189920.2|189870.2|13
1724183620000|2024-08-20 19:53:40|189930.8|189880.8|189942|189892|189953.2|189903.2|189930.8|189880.8|16
1724183630000|2024-08-20 19:53:50|189942.9|189892.9|189923.9|189873.9|189944|189894|189920.5|189870.5|26
1724183640000|2024-08-20 19:54:00|189925.4|189875.4|189968.2|189843.2|189968.2|189881.9|189925.4|189843.2|10
1724183650000|2024-08-20 19:54:10|189967.1|189842.1|189962.2|189837.2|189967.5|189842.5|189955.7|189830.7|25
1724183660000|2024-08-20 19:54:20|189964.7|189839.7|189965.9|189840.9|189967.5|189842.5|189960.1|189835.1|23
1724183670000|2024-08-20 19:54:30|189964.4|189839.4|189957.4|189832.4|189965.3|189840.3|189951.5|189826.5|10
1724183680000|2024-08-20 19:54:40|189956.9|189831.9|189924.7|189799.7|189956.9|189831.9|189922.5|189797.5|26
1724183690000|2024-08-20 19:54:50|189923.6|189798.6|189924|189799|189924.9|189799.9|189920.2|189795.2|10
1724183700000|2024-08-20 19:55:00|189922.3|189797.3|189905|189780|189925.8|189800.8|189899.5|189774.5|34
1724183710000|2024-08-20 19:55:10|189904.2|189779.2|189904|189779|189905.1|189780.1|189898.6|189773.6|34
1724183720000|2024-08-20 19:55:20|189905.9|189780.9|189906.1|189781.1|189912.1|189787.1|189904.7|189779.7|18
1724183730000|2024-08-20 19:55:30|189905.1|189780.1|189907.8|189782.8|189909.7|189784.7|189903.7|189778.7|16
1724183740000|2024-08-20 19:55:40|189909.8|189784.8|189872.4|189822.4|189909.8|189825.3|189870.2|189779|17
1724183750000|2024-08-20 19:55:50|189872|189822|189861.8|189811.8|189876.6|189826.6|189859.7|189809.7|22
1724183760000|2024-08-20 19:56:00|189847.5|189797.5|189890.2|189840.2|189898.9|189848.9|189847.5|189797.5|29
1724183770000|2024-08-20 19:56:10|189889.4|189839.4|189888.8|189838.8|189890.2|189840.2|189888|189838|17
1724183780000|2024-08-20 19:56:20|189888|189838|189887.7|189837.7|189891.6|189841.6|189885|189835|25
1724183790000|2024-08-20 19:56:30|189888.5|189838.5|189885.8|189835.8|189888.5|189838.5|189884.1|189834.1|14
1724183800000|2024-08-20 19:56:40|189885|189835|189926.4|189876.4|189929.7|189879.7|189884.7|189834.7|30
1724183810000|2024-08-20 19:56:50|189922.4|189872.4|189966.8|189841.8|189968.3|189879.9|189922.4|189836.5|24
1724183820000|2024-08-20 19:57:00|189966.7|189841.7|189939.5|189889.5|189975.5|189889.7|189935.4|189841.7|31
1724183830000|2024-08-20 19:57:10|189939.3|189889.3|189941.4|189891.4|189942.7|189892.7|189937.1|189887.1|23
1724183840000|2024-08-20 19:57:20|189945.9|189895.9|189964.1|189914.1|189966.6|189916.6|189945.9|189895.9|15
1724183850000|2024-08-20 19:57:30|189963.2|189913.2|189956.2|189906.2|189963.9|189913.9|189954.9|189904.9|11
1724183860000|2024-08-20 19:57:40|189955.3|189905.3|189955.7|189905.7|189956.6|189906.6|189954.6|189904.6|9
1724183870000|2024-08-20 19:57:50|189954.8|189904.8|189952.8|189902.8|189955.5|189905.5|189952.8|189902.8|8
1724183880000|2024-08-20 19:58:00|189953.8|189903.8|189953.3|189903.3|189954.7|189904.7|189952.4|189902.4|10
1724183890000|2024-08-20 19:58:10|189952.3|189902.3|189960.2|189910.2|189960.2|189910.2|189952.3|189902.3|11
1724183900000|2024-08-20 19:58:20|189959.5|189909.5|189961.5|189911.5|189961.5|189911.5|189959.5|189909.5|6
1724183910000|2024-08-20 19:58:30|189964.1|189914.1|189962.6|189912.6|189965.3|189915.3|189961.8|189911.8|12
1724183920000|2024-08-20 19:58:40|189960.2|189910.2|189980.6|189930.6|189986.8|189936.8|189960.2|189910.2|18
1724183930000|2024-08-20 19:58:50|189980.3|189930.3|189979.1|189929.1|189982.8|189932.8|189978.3|189928.3|20
1724183940000|2024-08-20 19:59:00|189978.3|189928.3|189972.8|189922.8|189980.9|189930.9|189968.1|189918.1|25
1724183950000|2024-08-20 19:59:10|189963.6|189913.6|189966.8|189916.8|189970.1|189920.1|189963|189913|16
1724183960000|2024-08-20 19:59:20|189966.2|189916.2|189964.7|189914.7|189966.2|189916.2|189961.1|189911.1|9
1724183970000|2024-08-20 19:59:30|189955.3|189905.3|189964.7|189914.7|189964.7|189914.7|189955.3|189905.3|8
1724183980000|2024-08-20 19:59:40|189964|189914|189989|189939|189989|189939|189960.9|189910.9|21
1724183990000|2024-08-20 19:59:50|189988.6|189938.6|189986.7|189936.7|189988.6|189938.6|189986.7|189936.7|6
1724184000000|2024-08-20 20:00:00|189987.4|189937.4|189991.6|189941.6|189994.1|189944.1|189975.6|189925.6|24
1724184010000|2024-08-20 20:00:10|189989.9|189939.9|189987.1|189937.1|189991.5|189941.5|189985.8|189935.8|17
1724184020000|2024-08-20 20:00:20|189986.4|189936.4|189985.2|189935.2|189988.7|189938.7|189985.2|189935.2|24
1724184030000|2024-08-20 20:00:30|189986|189936|189986.5|189936.5|189986.8|189936.8|189984.9|189934.9|24
1724184040000|2024-08-20 20:00:40|189985.8|189935.8|189989.6|189939.6|189990.6|189940.6|189985.8|189935.8|21
1724184050000|2024-08-20 20:00:50|189990.5|189940.5|189991.1|189941.1|189992.5|189942.5|189989.9|189939.9|13
1724184060000|2024-08-20 20:01:00|189989.2|189939.2|189983.8|189933.8|189989.7|189939.7|189982.8|189932.8|12
1724184070000|2024-08-20 20:01:10|189982.3|189932.3|189982.7|189932.7|189984.7|189934.7|189981.8|189931.8|15
1724184080000|2024-08-20 20:01:20|189984.4|189934.4|189981.7|189931.7|189984.4|189934.4|189979.9|189929.9|17
1724184090000|2024-08-20 20:01:30|189981.1|189931.1|189967.5|189917.5|189981.4|189931.4|189964.6|189914.6|19
1724184100000|2024-08-20 20:01:40|189972.1|189922.1|189975.3|189925.3|189976.7|189926.7|189969.4|189919.4|8
1724184110000|2024-08-20 20:01:50|189963.4|189913.4|189965.7|189915.7|189971|189921|189963.4|189913.4|38
1724184120000|2024-08-20 20:02:00|189968.5|189918.5|189966|189916|189971.8|189921.8|189965.3|189915.3|21
1724184130000|2024-08-20 20:02:10|189966.8|189916.8|189966.5|189916.5|189970.7|189920.7|189964.3|189914.3|27
1724184140000|2024-08-20 20:02:20|189968.8|189918.8|189964.7|189914.7|189969.8|189919.8|189963.5|189913.5|26
1724184150000|2024-08-20 20:02:30|189965.2|189915.2|189966.8|189916.8|189977.2|189927.2|189965.2|189915.2|31
1724184160000|2024-08-20 20:02:40|189966.2|189916.2|189965|189915|189969|189919|189964.4|189914.4|20
1724184170000|2024-08-20 20:02:50|189964.2|189914.2|189977.7|189927.7|189980.3|189930.3|189964.2|189914.2|31
1724184180000|2024-08-20 20:03:00|189977.2|189927.2|190041.8|189916.8|190041.8|189946.6|189977.2|189906.7|24
1724184190000|2024-08-20 20:03:10|190039.2|189914.2|190035.3|189910.3|190047.5|189922.5|190032.7|189907.7|39
1724184200000|2024-08-20 20:03:20|190039.1|189914.1|190043.4|189918.4|190046.7|189921.7|190036.1|189911.1|24
1724184210000|2024-08-20 20:03:30|190045.3|189920.3|190093.3|189968.3|190094.4|189969.4|190045.3|189920.3|18
1724184220000|2024-08-20 20:03:40|190094.3|189969.3|190116.8|189991.8|190118.4|189993.4|190082|189957|24
1724184230000|2024-08-20 20:03:50|190115.2|189990.2|190123|189998|190127.8|190002.8|190113.2|189988.2|10
1724184240000|2024-08-20 20:04:00|190122.3|189997.3|190121.3|189996.3|190125.7|190000.7|190117.4|189992.4|13
1724184250000|2024-08-20 20:04:10|190115.9|189990.9|190119.6|189994.6|190120.7|189995.7|190115.9|189990.9|12
1724184260000|2024-08-20 20:04:20|190120.4|189995.4|190146|190021|190152.5|190027.5|190118.2|189993.2|21
1724184270000|2024-08-20 20:04:30|190150.2|190025.2|190112.7|189987.7|190163.2|190038.2|190106.7|189981.7|17
1724184280000|2024-08-20 20:04:40|190112.1|189987.1|190131.4|190006.4|190131.4|190006.4|190094.4|189969.4|17
1724184290000|2024-08-20 20:04:50|190130.8|190005.8|190130|190005|190130.8|190005.8|190129.5|190004.5|6
1724184300000|2024-08-20 20:05:00|190132.3|190007.3|190145.5|190020.5|190151.2|190026.2|190132|190007|26
1724184310000|2024-08-20 20:05:10|190152.7|190027.7|190154.9|190029.9|190156.2|190031.2|190151.8|190026.8|11
1724184320000|2024-08-20 20:05:20|190154.3|190029.3|190151|190026|190154.3|190029.3|190149.8|190024.8|6
1724184330000|2024-08-20 20:05:30|190149.9|190024.9|190149.5|190024.5|190150.7|190025.7|190149.5|190024.5|4
1724184340000|2024-08-20 20:05:40|190149|190024|190149.8|190024.8|190150.4|190025.4|190149|190024|4
1724184350000|2024-08-20 20:05:50|190149.3|190024.3|190150.9|190025.9|190151.8|190026.8|190149.3|190024.3|4
1724184360000|2024-08-20 20:06:00|190150|190025|190140.2|190015.2|190150|190025|190135.4|190010.4|11
1724184370000|2024-08-20 20:06:10|190140.9|190015.9|190144.8|190019.8|190145.5|190020.5|190138.7|190013.7|11
1724184380000|2024-08-20 20:06:20|190142.1|190017.1|190141|190016|190142.1|190017.1|190140.2|190015.2|6
1724184390000|2024-08-20 20:06:30|190140.3|190015.3|190114.8|189989.8|190140.3|190015.3|190112.1|189987.1|10
1724184400000|2024-08-20 20:06:40|190114|189989|190083.2|189958.2|190114|189989|190074.5|189949.5|31
1724184410000|2024-08-20 20:06:50|190081.9|189956.9|190082|189957|190082|189957|190081.2|189956.2|4
1724184420000|2024-08-20 20:07:00|190081.4|189956.4|190081.4|189956.4|190081.4|189956.4|190080.7|189955.7|3
1724184430000|2024-08-20 20:07:10|190080.8|189955.8|190077.6|189952.6|190081.3|189956.3|190076.9|189951.9|11
1724184440000|2024-08-20 20:07:20|190077.2|189952.2|190077.8|189952.8|190077.9|189952.9|190076.8|189951.8|7
1724184450000|2024-08-20 20:07:30|190078.4|189953.4|190077.5|189952.5|190078.4|189953.4|190076.5|189951.5|11
1724184460000|2024-08-20 20:07:40|190078.1|189953.1|190068|189943|190078.1|189953.1|190064.9|189939.9|8
1724184470000|2024-08-20 20:07:50|190066.9|189941.9|190066.1|189941.1|190068|189943|190064.7|189939.7|26
1724184480000|2024-08-20 20:08:00|190064.7|189939.7|190065.9|189940.9|190066.5|189941.5|190064.3|189939.3|21
1724184490000|2024-08-20 20:08:10|190065.1|189940.1|190066.4|189941.4|190066.4|189941.4|190063.3|189938.3|24
1724184500000|2024-08-20 20:08:20|190064.8|189939.8|190053.1|189928.1|190066.1|189941.1|190050.5|189925.5|14
1724184510000|2024-08-20 20:08:30|190053.6|189928.6|190048|189923|190054|189929|190041.6|189916.6|12
1724184520000|2024-08-20 20:08:40|190047.8|189922.8|190047.8|189922.8|190047.8|189922.8|190047.8|189922.8|1
1724184530000|2024-08-20 20:08:50|190048.2|189923.2|190048.8|189923.8|190048.8|189923.8|190048.2|189923.2|2
1724184540000|2024-08-20 20:09:00|190048.2|189923.2|190048.2|189923.2|190048.2|189923.2|190048.2|189923.2|1
1724184560000|2024-08-20 20:09:20|190047.8|189922.8|190056.7|189931.7|190056.7|189961.5|190011.4|189922.8|5
1724184570000|2024-08-20 20:09:30|190057.8|189932.8|190046.4|189921.4|190059.9|189934.9|190046.4|189921.4|9
1724184580000|2024-08-20 20:09:40|190045.2|189920.2|190043.8|189918.8|190046.7|189921.7|190039.5|189914.5|11
1724184590000|2024-08-20 20:09:50|190044.5|189919.5|190046|189921|190046|189921|190043.9|189918.9|10
1724184600000|2024-08-20 20:10:00|190047.6|189922.6|190046.5|189921.5|190047.6|189922.6|190043.9|189918.9|11
1724184610000|2024-08-20 20:10:10|190047.2|189922.2|190045.4|189920.4|190048.5|189923.5|190044.7|189919.7|12
1724184620000|2024-08-20 20:10:20|190045.5|189920.5|190046.7|189921.7|190048.5|189923.5|190045.1|189920.1|5
1724184630000|2024-08-20 20:10:30|190047.6|189922.6|190047.5|189922.5|190047.6|189922.6|190046.8|189921.8|3
1724184640000|2024-08-20 20:10:40|190048|189923|190050|189925|190050.4|189925.4|190047.4|189922.4|8
1724184650000|2024-08-20 20:10:50|190049.2|189924.2|190049.5|189924.5|190049.8|189924.8|190047.9|189922.9|6
1724184660000|2024-08-20 20:11:00|190049|189924|190049.5|189924.5|190050.3|189925.3|190048.4|189923.4|6
1724184670000|2024-08-20 20:11:10|190011|189961|190011.6|189961.6|190011.6|189961.6|190011|189961|2
1724184680000|2024-08-20 20:11:20|190013.8|189963.8|190013.5|189963.5|190014.7|189964.7|190011.9|189961.9|10
1724184690000|2024-08-20 20:11:30|190013.1|189963.1|190012.4|189962.4|190013.1|189963.1|190012.4|189962.4|2
1724184700000|2024-08-20 20:11:40|190012.9|189962.9|190012.2|189962.2|190014.1|189964.1|190011.2|189961.2|14
1724184710000|2024-08-20 20:11:50|190012.3|189962.3|190049.6|189924.6|190049.6|189963|190012.2|189924.6|6
1724184720000|2024-08-20 20:12:00|190048.4|189923.4|190045.1|189920.1|190050.9|189925.9|190040.3|189915.3|14
1724184730000|2024-08-20 20:12:10|190044.8|189919.8|190044.8|189919.8|190044.8|189919.8|190044|189919|3
1724184740000|2024-08-20 20:12:20|190044.2|189919.2|190044.9|189919.9|190044.9|189919.9|190044.2|189919.2|2
1724184750000|2024-08-20 20:12:30|190042.5|189917.5|190034.8|189909.8|190042.5|189917.5|190034.8|189909.8|5
1724184760000|2024-08-20 20:12:40|190037.6|189912.6|190035.6|189910.6|190037.6|189912.6|190035.6|189910.6|2
1724184770000|2024-08-20 20:12:50|190034.9|189909.9|190035.2|189910.2|190035.2|189910.2|190034.9|189909.9|2
1724184780000|2024-08-20 20:13:00|190035.8|189910.8|189998.3|189948.3|190035.8|189948.3|189998.3|189909.9|4
1724184790000|2024-08-20 20:13:10|189999.3|189949.3|189999.3|189949.3|189999.3|189949.3|189998.3|189948.3|3
1724184800000|2024-08-20 20:13:20|189997.8|189947.8|189995.8|189945.8|189999.1|189949.1|189995.8|189945.8|4
1724184830000|2024-08-20 20:13:50|189996.3|189946.3|189996.3|189946.3|189996.3|189946.3|189996.3|189946.3|1
1724184840000|2024-08-20 20:14:00|190032.4|189907.4|190006.1|189881.1|190032.4|189907.4|190005.1|189880.1|6
1724184850000|2024-08-20 20:14:10|190005.2|189880.2|190003.2|189878.2|190006.6|189881.6|190003|189878|17
1724184860000|2024-08-20 20:14:20|190002.2|189877.2|190003.5|189878.5|190003.8|189878.8|189998.7|189873.7|14
1724184870000|2024-08-20 20:14:30|190002.7|189877.7|190002.9|189877.9|190002.9|189877.9|190002.7|189877.7|2
1724184880000|2024-08-20 20:14:40|190002.3|189877.3|190003|189878|190003.3|189878.3|190000.7|189875.7|18
1724184890000|2024-08-20 20:14:50|190002.3|189877.3|190001.7|189876.7|190003|189878|190000.3|189875.3|13
1724184900000|2024-08-20 20:15:00|190002.5|189877.5|190002.5|189877.5|190002.8|189877.8|190000|189875|17
1724184910000|2024-08-20 20:15:10|190001.4|189876.4|190005.1|189880.1|190005.7|189880.7|190001.4|189876.4|15
1724184920000|2024-08-20 20:15:20|190004.4|189879.4|190004.7|189879.7|190007.7|189882.7|190002.3|189877.3|13
1724184930000|2024-08-20 20:15:30|190003.3|189878.3|189954.1|189829.1|190004.6|189879.6|189951.2|189826.2|13
1724184940000|2024-08-20 20:15:40|189953|189828|189954|189829|189954.3|189829.3|189952.9|189827.9|5
1724184950000|2024-08-20 20:15:50|189952.9|189827.9|189952|189827|189955.1|189830.1|189951.1|189826.1|7
1724184960000|2024-08-20 20:16:00|189953.6|189828.6|189944.4|189819.4|189953.6|189828.6|189941.4|189816.4|8
1724184970000|2024-08-20 20:16:10|189944.1|189819.1|189944.1|189819.1|189944.1|189819.1|189944.1|189819.1|1
1724184980000|2024-08-20 20:16:20|189946|189821|189944.2|189819.2|189946|189821|189944.2|189819.2|2
1724184990000|2024-08-20 20:16:30|189941.5|189816.5|189971.9|189846.9|189971.9|189846.9|189941.5|189816.5|3
1724185000000|2024-08-20 20:16:40|189969.3|189844.3|189921|189796|189969.3|189844.3|189921|189796|17
1724185010000|2024-08-20 20:16:50|189922.2|189797.2|189925.5|189800.5|189927|189802|189922.2|189797.2|12
1724185020000|2024-08-20 20:17:00|189929|189804|189963.6|189838.6|189963.6|189838.6|189929|189804|8
1724185030000|2024-08-20 20:17:10|189961.6|189836.6|189957.2|189832.2|189961.6|189836.6|189957.2|189832.2|2
1724185040000|2024-08-20 20:17:20|189958.6|189833.6|189945.2|189820.2|189959.4|189834.4|189945.2|189820.2|11
1724185050000|2024-08-20 20:17:30|189945.9|189820.9|189945.4|189820.4|189948.6|189823.6|189945.4|189820.4|8
1724185060000|2024-08-20 20:17:40|189945|189820|189945.6|189820.6|189945.9|189820.9|189944.8|189819.8|5
1724185070000|2024-08-20 20:17:50|189946.4|189821.4|189945.4|189820.4|189946.4|189821.4|189945|189820|5
1724185080000|2024-08-20 20:18:00|189905.6|189855.6|189921.8|189871.8|189921.8|189871.8|189905.6|189855.6|4
1724185090000|2024-08-20 20:18:10|189920.1|189870.1|189922.7|189872.7|189922.7|189872.7|189920.1|189870.1|3
1724185100000|2024-08-20 20:18:20|189923.1|189873.1|189918.8|189868.8|189923.1|189873.1|189918.8|189868.8|7
1724185110000|2024-08-20 20:18:30|189920.2|189870.2|189918.5|189868.5|189921.3|189871.3|189918.5|189868.5|8
1724185120000|2024-08-20 20:18:40|189917.7|189867.7|189914.1|189864.1|189917.7|189867.7|189909.8|189859.8|5
1724185140000|2024-08-20 20:19:00|189913.6|189863.6|189916.2|189866.2|189916.2|189866.2|189913.6|189863.6|6
1724185150000|2024-08-20 20:19:10|189915.4|189865.4|189916.5|189866.5|189916.7|189866.7|189915.2|189865.2|5
1724185160000|2024-08-20 20:19:20|189914.5|189864.5|189916.5|189866.5|189916.5|189866.5|189914.5|189864.5|2
1724185180000|2024-08-20 20:19:40|189914.6|189864.6|189916|189866|189916|189866|189914.6|189864.6|2
1724185190000|2024-08-20 20:19:50|189916.2|189866.2|189916.2|189866.2|189916.2|189866.2|189916.2|189866.2|1
1724185200000|2024-08-20 20:20:00|189914.8|189864.8|189915.9|189865.9|189915.9|189865.9|189914.8|189864.8|2
1724185210000|2024-08-20 20:20:10|189916.7|189866.7|189915.9|189865.9|189916.7|189866.7|189915.9|189865.9|6
1724185230000|2024-08-20 20:20:30|189914.4|189864.4|189915.3|189865.3|189915.3|189865.3|189914.4|189864.4|2
1724185240000|2024-08-20 20:20:40|189914.5|189864.5|189914.5|189864.5|189914.5|189864.5|189914.5|189864.5|1
1724185250000|2024-08-20 20:20:50|189915.2|189865.2|189915.2|189865.2|189915.2|189865.2|189915.2|189865.2|1
1724185260000|2024-08-20 20:21:00|189914.9|189864.9|189911.6|189861.6|189914.9|189864.9|189909.6|189859.6|5
1724185270000|2024-08-20 20:21:10|189911.9|189861.9|189911.9|189861.9|189911.9|189861.9|189911.9|189861.9|1
1724185290000|2024-08-20 20:21:30|189912.5|189862.5|189916.6|189866.6|189916.6|189866.6|189912.5|189862.5|3
1724185300000|2024-08-20 20:21:40|189915.1|189865.1|189914.2|189864.2|189915.1|189865.1|189912.6|189862.6|4
1724185310000|2024-08-20 20:21:50|189913.9|189863.9|189913|189863|189913.9|189863.9|189911.6|189861.6|4
1724185320000|2024-08-20 20:22:00|189913.9|189863.9|189914.7|189864.7|189915.3|189865.3|189913.3|189863.3|5
1724185330000|2024-08-20 20:22:10|189915.3|189865.3|189913.9|189863.9|189915.3|189865.3|189913.9|189863.9|2
1724185350000|2024-08-20 20:22:30|189914.7|189864.7|189914|189864|189915.2|189865.2|189913.8|189863.8|10
1724185360000|2024-08-20 20:22:40|189914.9|189864.9|189915|189865|189915|189865|189913.9|189863.9|9
1724185370000|2024-08-20 20:22:50|189914|189864|189915|189865|189915|189865|189914|189864|6
1724185380000|2024-08-20 20:23:00|189914.1|189864.1|189914.1|189864.1|189914.1|189864.1|189914.1|189864.1|1
1724185400000|2024-08-20 20:23:20|189915.3|189865.3|189914.4|189864.4|189915.3|189865.3|189914.2|189864.2|4
1724185410000|2024-08-20 20:23:30|189911.2|189861.2|189914.7|189864.7|189914.7|189864.7|189911.2|189861.2|2
1724185420000|2024-08-20 20:23:40|189915.5|189865.5|189915.1|189865.1|189915.5|189865.5|189912|189862|3
1724185430000|2024-08-20 20:23:50|189916.5|189866.5|189914.6|189864.6|189916.5|189866.5|189914.6|189864.6|2
1724185440000|2024-08-20 20:24:00|189915.3|189865.3|189915.3|189865.3|189915.3|189865.3|189915.3|189865.3|1
1724185450000|2024-08-20 20:24:10|189917.2|189867.2|189985.3|189935.3|189990.5|189940.5|189917.2|189867.2|13
1724185460000|2024-08-20 20:24:20|189986.2|189936.2|189996.5|189946.5|190002.6|189952.6|189984.4|189934.4|12
1724185470000|2024-08-20 20:24:30|189997|189947|190035.1|189910.1|190045|189947|189997|189908.9|16
1724185480000|2024-08-20 20:24:40|190035|189910|190030|189905|190035|189910|190030|189905|2
1724185490000|2024-08-20 20:24:50|190030.6|189905.6|190030.5|189905.5|190039.2|189914.2|190023.7|189898.7|30
1724185500000|2024-08-20 20:25:00|190031.2|189906.2|190033.9|189908.9|190036.1|189911.1|190030|189905|22
1724185510000|2024-08-20 20:25:10|190035|189910|190034.5|189909.5|190035|189910|190032.1|189907.1|11
1724185520000|2024-08-20 20:25:20|190033.6|189908.6|190035|189910|190036.1|189911.1|190033.6|189908.6|7
1724185530000|2024-08-20 20:25:30|190035.4|189910.4|190034.1|189909.1|190035.5|189910.5|190034.1|189909.1|5
1724185540000|2024-08-20 20:25:40|190029.6|189904.6|190012.1|189887.1|190029.6|189904.6|190007.7|189882.7|10
1724185550000|2024-08-20 20:25:50|190011.1|189886.1|190009.7|189884.7|190011.1|189886.1|190009.7|189884.7|3
1724185560000|2024-08-20 20:26:00|190008|189883|190008.8|189883.8|190012.9|189887.9|190007.3|189882.3|11
1724185570000|2024-08-20 20:26:10|190009.4|189884.4|190012.5|189887.5|190012.5|189887.5|190007.5|189882.5|9
1724185580000|2024-08-20 20:26:20|190008.5|189883.5|189946.8|189896.8|190008.5|189897.5|189925.9|189832.1|21
1724185590000|2024-08-20 20:26:30|189940.8|189890.8|189981.6|189856.6|189981.6|189890.8|189940.8|189852.9|4
1724185600000|2024-08-20 20:26:40|189981.3|189856.3|189981.3|189856.3|189981.3|189856.3|189981.3|189856.3|1
1724185620000|2024-08-20 20:27:00|189933.1|189883.1|189933.1|189883.1|189933.1|189883.1|189933.1|189883.1|1
1724185630000|2024-08-20 20:27:10|189972.8|189847.8|189977.9|189852.9|189977.9|189852.9|189972.3|189847.3|5
1724185640000|2024-08-20 20:27:20|189977.7|189852.7|189983.1|189858.1|189983.1|189858.1|189977.7|189852.7|6
1724185650000|2024-08-20 20:27:30|189983.3|189858.3|189991.2|189866.2|189993.9|189868.9|189982.3|189857.3|9
1724185660000|2024-08-20 20:27:40|189993.1|189868.1|189986.8|189861.8|189993.1|189868.1|189982.7|189857.7|10
1724185670000|2024-08-20 20:27:50|189980.7|189855.7|189975.5|189850.5|189980.7|189855.7|189950.2|189825.2|16
1724185680000|2024-08-20 20:28:00|189976|189851|189974.6|189849.6|189976.2|189851.2|189974.6|189849.6|7
1724185690000|2024-08-20 20:28:10|189975.4|189850.4|189974.8|189849.8|189976.1|189851.1|189974.6|189849.6|20
1724185700000|2024-08-20 20:28:20|189975.7|189850.7|189936.3|189886.3|189976.1|189892.5|189930.9|189850.7|22
1724185710000|2024-08-20 20:28:30|189936.4|189886.4|189946.4|189896.4|189946.4|189896.4|189911.2|189861.2|22
1724185720000|2024-08-20 20:28:40|189947.7|189897.7|189947.7|189897.7|189948|189898|189937.2|189887.2|12
1724185730000|2024-08-20 20:28:50|189948|189898|189949.4|189899.4|189949.4|189899.4|189943.4|189893.4|5
1724185740000|2024-08-20 20:29:00|189949.6|189899.6|190034.8|189909.8|190035.7|189910.7|189949.6|189861.4|8
1724185750000|2024-08-20 20:29:10|190035.8|189910.8|189960.3|189835.3|190036.2|189911.2|189956.6|189831.6|18
1724185760000|2024-08-20 20:29:20|189969.7|189844.7|189973.9|189848.9|190005.6|189880.6|189954.6|189829.6|26
1724185770000|2024-08-20 20:29:30|189982.5|189857.5|189985.7|189860.7|189987|189862|189980.1|189855.1|15
1724185780000|2024-08-20 20:29:40|189988.5|189863.5|189974.1|189849.1|189988.5|189863.5|189951.5|189826.5|26
1724185790000|2024-08-20 20:29:50|189972.8|189847.8|189971.9|189846.9|189980.2|189855.2|189971.9|189846.9|23
1724185800000|2024-08-20 20:30:00|189971.1|189846.1|189949.4|189824.4|189979.1|189854.1|189949.4|189824.4|13
1724185810000|2024-08-20 20:30:10|189953.7|189828.7|189978.4|189853.4|189982|189857|189951.5|189826.5|17
1724185820000|2024-08-20 20:30:20|189977.8|189852.8|189988.7|189863.7|189988.7|189863.7|189970.8|189845.8|27
1724185830000|2024-08-20 20:30:30|189988.4|189863.4|189960.1|189835.1|189991.2|189866.2|189960.1|189835.1|19
1724185840000|2024-08-20 20:30:40|189958.4|189833.4|189957|189832|189962.9|189837.9|189957|189832|6
1724185850000|2024-08-20 20:30:50|189956.8|189831.8|189974.7|189849.7|189996|189871|189955.7|189830.7|8
1724185860000|2024-08-20 20:31:00|189976|189851|189953.4|189903.4|189976.8|189903.6|189913.7|189848.2|17
1724185870000|2024-08-20 20:31:10|189996.8|189871.8|189962.4|189837.4|189997.1|189872.1|189958.7|189833.7|25
1724185880000|2024-08-20 20:31:20|189960.9|189835.9|189965.9|189840.9|189980.2|189855.2|189955.8|189830.8|15
1724185890000|2024-08-20 20:31:30|189964.4|189839.4|189967|189842|189974.1|189849.1|189945.7|189820.7|10
1724185900000|2024-08-20 20:31:40|189965.6|189840.6|189966.5|189841.5|189976|189851|189962.9|189837.9|34
1724185910000|2024-08-20 20:31:50|189967.2|189842.2|189952.7|189827.7|189981.6|189856.6|189952.7|189827.7|35
1724185920000|2024-08-20 20:32:00|189950.2|189825.2|189968.1|189843.1|189972.4|189847.4|189948.7|189823.7|14
1724185930000|2024-08-20 20:32:10|189970.8|189845.8|190002.3|189877.3|190006.7|189881.7|189970.8|189845.8|10
1724185940000|2024-08-20 20:32:20|189997.9|189872.9|189949|189824|189997.9|189872.9|189949|189824|13
1724185950000|2024-08-20 20:32:30|189947.6|189822.6|189939.7|189814.7|189948.9|189823.9|189937.9|189812.9|9
1724185960000|2024-08-20 20:32:40|189938.8|189813.8|189938.5|189813.5|189942.6|189817.6|189929.5|189804.5|25
1724185970000|2024-08-20 20:32:50|189941.7|189816.7|189941.4|189816.4|189941.8|189816.8|189938.2|189813.2|9
1724185980000|2024-08-20 20:33:00|189939.4|189814.4|189900.2|189775.2|189939.4|189814.4|189898.1|189773.1|22
1724185990000|2024-08-20 20:33:10|189903.4|189778.4|189907.5|189782.5|189907.5|189782.5|189903.1|189778.1|13
1724186000000|2024-08-20 20:33:20|189907.4|189782.4|189910.6|189785.6|189910.9|189785.9|189907.4|189782.4|16
1724186010000|2024-08-20 20:33:30|189910.8|189785.8|189909.8|189784.8|189910.8|189785.8|189908.1|189783.1|8
1724186020000|2024-08-20 20:33:40|189910.3|189785.3|189908.6|189783.6|189910.9|189785.9|189901|189776|18
1724186030000|2024-08-20 20:33:50|189907.4|189782.4|189903.6|189778.6|189907.4|189782.4|189898.4|189773.4|9
1724186040000|2024-08-20 20:34:00|189904.3|189779.3|189904.5|189779.5|189905.1|189780.1|189898.7|189773.7|13
1724186050000|2024-08-20 20:34:10|189902.9|189777.9|189908.2|189783.2|189921.6|189796.6|189899.9|189774.9|11
1724186060000|2024-08-20 20:34:20|189911.5|189786.5|189911|189786|189911.5|189786.5|189909|189784|6
1724186070000|2024-08-20 20:34:30|189906.4|189781.4|189908.9|189783.9|189911.3|189786.3|189906.4|189781.4|21
1724186080000|2024-08-20 20:34:40|189910.3|189785.3|189909.1|189784.1|189910.9|189785.9|189906.5|189781.5|17
1724186090000|2024-08-20 20:34:50|189908.4|189783.4|189910.3|189785.3|189916.2|189791.2|189905.7|189780.7|24
1724186100000|2024-08-20 20:35:00|189910.8|189785.8|189913.6|189788.6|189917.4|189792.4|189910.8|189785.8|15
1724186110000|2024-08-20 20:35:10|189916.3|189791.3|189980.7|189855.7|189989.9|189864.9|189913.2|189788.2|10
1724186120000|2024-08-20 20:35:20|189977.7|189852.7|189981.3|189856.3|189981.3|189856.3|189970.3|189845.3|9
1724186130000|2024-08-20 20:35:30|189980.7|189855.7|189985.6|189860.6|189985.6|189860.6|189975.4|189850.4|9
1724186140000|2024-08-20 20:35:40|189989.7|189864.7|189991.3|189866.3|189991.3|189866.3|189989.7|189864.7|3
1724186150000|2024-08-20 20:35:50|189986.5|189861.5|189986.5|189861.5|189986.5|189861.5|189986.5|189861.5|1
1724186160000|2024-08-20 20:36:00|189984.3|189859.3|189980.9|189855.9|189986.6|189861.6|189980.9|189855.9|3
1724186170000|2024-08-20 20:36:10|189978.4|189853.4|189979.7|189854.7|189980.3|189855.3|189975.7|189850.7|11
1724186180000|2024-08-20 20:36:20|189979.9|189854.9|189980|189855|189981.1|189856.1|189977|189852|6
1724186190000|2024-08-20 20:36:30|189975.7|189850.7|189990.1|189865.1|189994.6|189869.6|189975.1|189850.1|13
1724186200000|2024-08-20 20:36:40|189993|189868|189994.6|189869.6|189994.9|189869.9|189989.5|189864.5|14
1724186210000|2024-08-20 20:36:50|189994.8|189869.8|189995.7|189870.7|189995.8|189870.8|189992.5|189867.5|10
1724186220000|2024-08-20 20:37:00|189995.4|189870.4|189990.4|189865.4|189995.4|189870.4|189987.1|189862.1|15
1724186230000|2024-08-20 20:37:10|189989.2|189864.2|189987.6|189862.6|189991.5|189866.5|189987.6|189862.6|8
1724186240000|2024-08-20 20:37:20|189988.3|189863.3|189986.4|189861.4|189988.4|189863.4|189986.4|189861.4|9
1724186250000|2024-08-20 20:37:30|189987.2|189862.2|189985.3|189860.3|189987.2|189862.2|189985.3|189860.3|9
1724186260000|2024-08-20 20:37:40|189986|189861|190004.8|189879.8|190014.4|189889.4|189985.3|189860.3|14
1724186270000|2024-08-20 20:37:50|190005.6|189880.6|190022.3|189897.3|190025.9|189900.9|190005.6|189880.6|6
1724186280000|2024-08-20 20:38:00|190023.1|189898.1|190028.7|189903.7|190031.4|189906.4|190023|189898|33
1724186290000|2024-08-20 20:38:10|190029.5|189904.5|190031.4|189906.4|190031.4|189906.4|190028.4|189903.4|27
1724186300000|2024-08-20 20:38:20|190028.5|189903.5|190028.7|189903.7|190030.4|189905.4|190027.1|189902.1|8
1724186310000|2024-08-20 20:38:30|190031.5|189906.5|190031.5|189906.5|190031.5|189906.5|190031.5|189906.5|1
1724186320000|2024-08-20 20:38:40|190029|189904|190029.8|189904.8|190029.8|189904.8|190026|189901|5
1724186330000|2024-08-20 20:38:50|190029.4|189904.4|190028.9|189903.9|190029.4|189904.4|190026.7|189901.7|3
1724186340000|2024-08-20 20:39:00|190030.4|189905.4|190030.6|189905.6|190030.6|189905.6|190029.7|189904.7|4
1724186350000|2024-08-20 20:39:10|190031.3|189906.3|190033.6|189908.6|190033.6|189908.6|190031.3|189906.3|4
1724186360000|2024-08-20 20:39:20|190032.9|189907.9|190033.7|189908.7|190034.1|189909.1|190031.1|189906.1|7
1724186370000|2024-08-20 20:39:30|190034.5|189909.5|190029.1|189904.1|190035.3|189910.3|190028.5|189903.5|5
1724186380000|2024-08-20 20:39:40|190029.5|189904.5|190032.6|189907.6|190035.4|189910.4|190027.6|189902.6|10
1724186390000|2024-08-20 20:39:50|190031.8|189906.8|190031.5|189906.5|190031.8|189906.8|190027.5|189902.5|5
1724186400000|2024-08-20 20:40:00|190031.7|189906.7|190033.2|189908.2|190034.9|189909.9|190031.7|189906.7|7
1724186410000|2024-08-20 20:40:10|190031.7|189906.7|190021|189896|190031.7|189906.7|190021|189896|8
1724186420000|2024-08-20 20:40:20|190023.9|189898.9|190027.7|189902.7|190028.2|189903.2|190021.2|189896.2|14
1724186430000|2024-08-20 20:40:30|190027|189902|190030.3|189905.3|190030.5|189905.5|190027|189902|12
1724186440000|2024-08-20 20:40:40|190029.3|189904.3|190029.3|189904.3|190029.3|189904.3|190029.3|189904.3|1
1724186460000|2024-08-20 20:41:00|190028.6|189903.6|190029.6|189904.6|190029.6|189904.6|190028.6|189903.6|2
1724186470000|2024-08-20 20:41:10|190026.5|189901.5|190023.3|189898.3|190026.5|189901.5|190023.3|189898.3|2
1724186480000|2024-08-20 20:41:20|190017|189892|190026|189901|190026.1|189901.1|190017|189892|6
1724186490000|2024-08-20 20:41:30|190023.6|189898.6|190025.9|189900.9|190027.8|189902.8|190023|189898|10
1724186500000|2024-08-20 20:41:40|190028.1|189903.1|190026.4|189901.4|190028.1|189903.1|190023.4|189898.4|9
1724186510000|2024-08-20 20:41:50|190027.6|189902.6|190026.8|189901.8|190028.2|189903.2|190023.5|189898.5|5
1724186520000|2024-08-20 20:42:00|190023.4|189898.4|190026.6|189901.6|190027|189902|190022.5|189897.5|26
1724186530000|2024-08-20 20:42:10|190020.6|189895.6|190011|189886|190020.6|189895.6|190009.4|189884.4|31
1724186540000|2024-08-20 20:42:20|190011.8|189886.8|190014.6|189889.6|190017.3|189892.3|190011.8|189886.8|26
1724186550000|2024-08-20 20:42:30|190015.5|189890.5|190013.1|189888.1|190016.8|189891.8|190012.1|189887.1|15
1724186560000|2024-08-20 20:42:40|190012.3|189887.3|190012.2|189887.2|190012.3|189887.3|190012.2|189887.2|2
1724186570000|2024-08-20 20:42:50|190015.9|189890.9|190021.6|189896.6|190021.6|189896.6|190013.3|189888.3|9
1724186580000|2024-08-20 20:43:00|190015.9|189890.9|190016.5|189891.5|190016.5|189891.5|190014.8|189889.8|5
1724186590000|2024-08-20 20:43:10|190016|189891|189999.5|189874.5|190016|189891|189996.5|189871.5|4
1724186600000|2024-08-20 20:43:20|190002.4|189877.4|190009.4|189884.4|190009.5|189884.5|190002.4|189877.4|3
1724186610000|2024-08-20 20:43:30|190009.6|189884.6|190009.6|189884.6|190009.6|189884.6|190009.6|189884.6|1
1724186630000|2024-08-20 20:43:50|190011.6|189886.6|190018|189893|190018.8|189893.8|190011.6|189886.6|12
1724186640000|2024-08-20 20:44:00|190018.7|189893.7|190018.6|189893.6|190019.3|189894.3|190018.6|189893.6|4
1724186650000|2024-08-20 20:44:10|190018.9|189893.9|190018.9|189893.9|190018.9|189893.9|190018.9|189893.9|1
1724186660000|2024-08-20 20:44:20|190016.5|189891.5|190015.8|189890.8|190016.5|189891.5|190015.8|189890.8|2
1724186670000|2024-08-20 20:44:30|190008|189883|190006.3|189881.3|190008|189883|190006.3|189881.3|3
1724186680000|2024-08-20 20:44:40|190016.2|189891.2|190016.2|189891.2|190016.2|189891.2|190012.2|189887.2|3
1724186690000|2024-08-20 20:44:50|190012.6|189887.6|190016.3|189891.3|190016.3|189891.3|190012.6|189887.6|2
1724186700000|2024-08-20 20:45:00|190017.8|189892.8|190017.4|189892.4|190017.8|189892.8|190017.4|189892.4|5
1724186710000|2024-08-20 20:45:10|190017|189892|190014|189889|190017|189892|190014|189889|2
1724186720000|2024-08-20 20:45:20|190017.1|189892.1|190016.6|189891.6|190017.5|189892.5|190016.2|189891.2|4
1724186730000|2024-08-20 20:45:30|190016.5|189891.5|190013|189888|190016.5|189891.5|190008.1|189883.1|4
1724186740000|2024-08-20 20:45:40|190015.7|189890.7|190015.7|189890.7|190015.7|189890.7|190015.7|189890.7|1
1724186750000|2024-08-20 20:45:50|190016.4|189891.4|189997.9|189872.9|190016.4|189891.4|189995.2|189870.2|3
1724186760000|2024-08-20 20:46:00|190000|189875|190001|189876|190001|189876|190000|189875|2
1724186790000|2024-08-20 20:46:30|189993.5|189868.5|189993.3|189868.3|189993.5|189868.5|189992.1|189867.1|3
1724186800000|2024-08-20 20:46:40|189977.2|189852.2|189979.7|189854.7|189979.7|189854.7|189977.2|189852.2|2
1724186810000|2024-08-20 20:46:50|189999.8|189874.8|189999.8|189874.8|189999.8|189874.8|189999.8|189874.8|1
1724186840000|2024-08-20 20:47:20|190002.2|189877.2|189993.3|189868.3|190002.2|189877.2|189993.3|189868.3|2
1724186860000|2024-08-20 20:47:40|190002.7|189877.7|190002.7|189877.7|190002.7|189877.7|190002.7|189877.7|1
1724186870000|2024-08-20 20:47:50|190003.9|189878.9|190002.7|189877.7|190012.6|189887.6|190002.7|189877.7|8
1724186880000|2024-08-20 20:48:00|190000.2|189875.2|189957.4|189832.4|190000.2|189875.2|189950.2|189825.2|10
1724186890000|2024-08-20 20:48:10|189958.2|189833.2|189949|189824|189958.2|189833.2|189944.9|189819.9|7
1724186900000|2024-08-20 20:48:20|189948.6|189823.6|189950.9|189825.9|189951.3|189826.3|189948.6|189823.6|3
1724186910000|2024-08-20 20:48:30|189949.8|189824.8|189950.9|189825.9|189950.9|189825.9|189949.8|189824.8|4
1724186920000|2024-08-20 20:48:40|189949.8|189824.8|189949.8|189824.8|189949.8|189824.8|189949.8|189824.8|1
1724186930000|2024-08-20 20:48:50|189940.7|189815.7|189940.7|189815.7|189940.7|189815.7|189940.7|189815.7|1
1724186940000|2024-08-20 20:49:00|189939.9|189814.9|189949.4|189824.4|189949.4|189824.4|189939.9|189814.9|5
1724186950000|2024-08-20 20:49:10|189953.9|189828.9|189952|189827|189953.9|189828.9|189952|189827|5
1724186960000|2024-08-20 20:49:20|189948.7|189823.7|189948.7|189823.7|189948.7|189823.7|189948.7|189823.7|1
1724186970000|2024-08-20 20:49:30|189951.1|189826.1|189951.1|189826.1|189951.1|189826.1|189951.1|189826.1|1
1724186990000|2024-08-20 20:49:50|189948.6|189823.6|189948.9|189823.9|189950.1|189825.1|189948.6|189823.6|3
1724187000000|2024-08-20 20:50:00|189950.5|189825.5|189947.7|189822.7|189950.5|189825.5|189947.7|189822.7|2
1724187010000|2024-08-20 20:50:10|189945.7|189820.7|189942.6|189817.6|189945.7|189820.7|189941.6|189816.6|5
1724187020000|2024-08-20 20:50:20|189943|189818|189952.2|189827.2|189952.6|189827.6|189943|189818|7
1724187030000|2024-08-20 20:50:30|189951.2|189826.2|189950.2|189825.2|189951.2|189826.2|189950.2|189825.2|2
1724187040000|2024-08-20 20:50:40|189952.2|189827.2|189952.2|189827.2|189952.2|189827.2|189952.2|189827.2|1
1724187050000|2024-08-20 20:50:50|189953.2|189828.2|189945.5|189820.5|189953.2|189828.2|189945.5|189820.5|2
1724187060000|2024-08-20 20:51:00|189939.7|189814.7|189944.8|189819.8|189944.8|189819.8|189939.7|189814.7|3
1724187080000|2024-08-20 20:51:20|189944.7|189819.7|189947.9|189822.9|189949.3|189824.3|189944.7|189819.7|4
1724187090000|2024-08-20 20:51:30|189944.5|189819.5|189946.1|189821.1|189946.1|189821.1|189944.2|189819.2|4
1724187100000|2024-08-20 20:51:40|189944.3|189819.3|189945.6|189820.6|189945.7|189820.7|189943.4|189818.4|12
1724187110000|2024-08-20 20:51:50|189943.4|189818.4|189943.5|189818.5|189945.5|189820.5|189943.4|189818.4|5
1724187120000|2024-08-20 20:52:00|189945.7|189820.7|189937.5|189812.5|189945.7|189820.7|189934.5|189809.5|17
1724187130000|2024-08-20 20:52:10|189936.2|189811.2|189932.9|189807.9|189938|189813|189932.9|189807.9|9
1724187140000|2024-08-20 20:52:20|189932.8|189807.8|189939.5|189814.5|189939.5|189814.5|189932|189807|3
1724187150000|2024-08-20 20:52:30|189944.7|189819.7|189944.7|189819.7|189944.7|189819.7|189944.7|189819.7|1
1724187160000|2024-08-20 20:52:40|189947.5|189822.5|189947.1|189822.1|189947.5|189822.5|189947.1|189822.1|2
1724187170000|2024-08-20 20:52:50|189951|189826|189966.7|189841.7|189970|189845|189951|189826|3
1724187180000|2024-08-20 20:53:00|189965.7|189840.7|189973.5|189848.5|189978.6|189853.6|189965.7|189840.7|29
1724187190000|2024-08-20 20:53:10|189979.6|189854.6|189978.7|189853.7|189983.1|189858.1|189976.1|189851.1|33
1724187200000|2024-08-20 20:53:20|189979.6|189854.6|189985.1|189860.1|189987|189862|189978.9|189853.9|30
1724187210000|2024-08-20 20:53:30|189984.1|189859.1|189984.5|189859.5|189984.5|189859.5|189983.2|189858.2|8
1724187220000|2024-08-20 20:53:40|189983.4|189858.4|189983.4|189858.4|189983.4|189858.4|189983.4|189858.4|1
1724187230000|2024-08-20 20:53:50|189986.8|189861.8|189986.8|189861.8|189986.8|189861.8|189986.8|189861.8|1
1724187240000|2024-08-20 20:54:00|189995.5|189870.5|189996.5|189871.5|189996.5|189871.5|189995.5|189870.5|2
1724187260000|2024-08-20 20:54:20|189993.2|189868.2|189983.8|189858.8|189993.2|189868.2|189983.8|189858.8|3
1724187270000|2024-08-20 20:54:30|189982.1|189857.1|189982.1|189857.1|189982.1|189857.1|189982.1|189857.1|1
1724187280000|2024-08-20 20:54:40|189986.5|189861.5|189981.8|189856.8|189986.6|189861.6|189981.8|189856.8|4
1724187290000|2024-08-20 20:54:50|189981.7|189856.7|189981.6|189856.6|189986.5|189861.5|189981.6|189856.6|3
1724187300000|2024-08-20 20:55:00|189981.8|189856.8|189984.2|189859.2|189988.8|189863.8|189981.8|189856.8|4
1724187310000|2024-08-20 20:55:10|189981.3|189856.3|189981.3|189856.3|189981.3|189856.3|189981.3|189856.3|1
1724187330000|2024-08-20 20:55:30|189985.1|189860.1|189985.1|189860.1|189985.1|189860.1|189985.1|189860.1|1
1724187340000|2024-08-20 20:55:40|189978.9|189853.9|189972.9|189847.9|189978.9|189853.9|189969.5|189844.5|6
1724187360000|2024-08-20 20:56:00|189973.6|189848.6|189966.9|189841.9|189973.6|189848.6|189960.2|189835.2|16
1724187370000|2024-08-20 20:56:10|189969.6|189844.6|189967.8|189842.8|189970.1|189845.1|189964.6|189839.6|7
1724187380000|2024-08-20 20:56:20|189970.7|189845.7|189970.2|189845.2|189972.3|189847.3|189969.2|189844.2|4
1724187390000|2024-08-20 20:56:30|189974.7|189849.7|189975.7|189850.7|189979.3|189854.3|189974.7|189849.7|3
1724187400000|2024-08-20 20:56:40|189971.6|189846.6|189965.6|189840.6|189971.6|189846.6|189965.6|189840.6|4
1724187410000|2024-08-20 20:56:50|189966.6|189841.6|189968.7|189843.7|189968.7|189843.7|189966.6|189841.6|4
1724187420000|2024-08-20 20:57:00|189969.7|189844.7|189961.3|189836.3|189969.7|189844.7|189961.3|189836.3|7
1724187430000|2024-08-20 20:57:10|189962.2|189837.2|189973.2|189848.2|189973.2|189848.2|189962.2|189837.2|4
1724187440000|2024-08-20 20:57:20|189974|189849|189970.4|189845.4|189974|189849|189965.2|189840.2|5
1724187460000|2024-08-20 20:57:40|189967.3|189842.3|189960.3|189835.3|189967.3|189842.3|189960.3|189835.3|2
1724187470000|2024-08-20 20:57:50|189961.9|189836.9|189968.5|189843.5|189971.3|189846.3|189961.9|189836.9|7
1724187480000|2024-08-20 20:58:00|189969.2|189844.2|189963.5|189838.5|189969.2|189844.2|189963.5|189838.5|6
1724187510000|2024-08-20 20:58:30|189967.4|189842.4|189967.4|189842.4|189967.4|189842.4|189967.4|189842.4|1
1724187520000|2024-08-20 20:58:40|189969.7|189844.7|189957.9|189832.9|189969.7|189844.7|189956.2|189831.2|6
1724187540000|2024-08-20 20:59:00|189960.6|189835.6|189960.6|189835.6|189960.6|189835.6|189960.6|189835.6|1
1724187550000|2024-08-20 20:59:10|189958.9|189833.9|189953.7|189828.7|189958.9|189833.9|189947.8|189822.8|14
1724187560000|2024-08-20 20:59:20|189952.7|189827.7|189951.9|189826.9|189952.7|189827.7|189951.9|189826.9|2
1724187570000|2024-08-20 20:59:30|189953.4|189828.4|189967.2|189825.9|189974.5|189839.8|189953.4|189825|8
1724187580000|2024-08-20 20:59:40|189968.5|189823.4|189970.3|189845.3|189978.1|189853.1|189965|189823.4|24
1724187590000|2024-08-20 20:59:50|189972.2|189847.2|189984.2|189820.3|189984.2|189847.5|189960.5|189820.3|26
1724187600000|2024-08-20 21:00:00|189988.3|189814.6|190087.2|189777.2|190090|189822|189984.6|189777.2|5
1724187710000|2024-08-20 21:01:50|190100.1|189790.1|190100.1|189790.1|190100.1|189790.1|190100.1|189790.1|1
1724187740000|2024-08-20 21:02:20|190118.2|189808.2|190118.2|189808.2|190118.2|189808.2|190118.2|189808.2|1
1724187750000|2024-08-20 21:02:30|190125.3|189815.3|190118.2|189808.2|190125.3|189815.3|190118.2|189808.2|2
1724187760000|2024-08-20 21:02:40|190119.7|189809.7|190119.7|189809.7|190119.7|189809.7|190119.7|189809.7|1
1724187790000|2024-08-20 21:03:10|190123|189813|190123|189813|190123|189813|190123|189813|1
1724187840000|2024-08-20 21:04:00|190123.2|189813.2|190123.2|189813.2|190123.2|189813.2|190123.2|189813.2|1
1724187900000|2024-08-20 21:05:00|190122.3|189812.3|190126.7|189816.7|190127.1|189817.1|190085.1|189775.1|4
1724187910000|2024-08-20 21:05:10|190116.1|189806.1|190116.1|189806.1|190116.1|189806.1|190116.1|189806.1|1
1724187960000|2024-08-20 21:06:00|190121|189811|190116.1|189806.1|190121|189811|190116.1|189806.1|3
1724187970000|2024-08-20 21:06:10|190116.3|189806.3|190116.3|189806.3|190116.3|189806.3|190116.3|189806.3|1
1724188000000|2024-08-20 21:06:40|190116.5|189806.5|190116.5|189806.5|190116.5|189806.5|190116.5|189806.5|1
1724188020000|2024-08-20 21:07:00|190118.7|189808.7|190114.5|189804.5|190118.7|189808.7|190114.5|189804.5|3
1724188030000|2024-08-20 21:07:10|190115.9|189805.9|190115.9|189805.9|190115.9|189805.9|190115.7|189805.7|3
1724188040000|2024-08-20 21:07:20|190115|189805|190115|189805|190115|189805|190115|189805|1
1724188050000|2024-08-20 21:07:30|190114.5|189804.5|190114.9|189804.9|190114.9|189804.9|190114.5|189804.5|2
1724188060000|2024-08-20 21:07:40|190116.1|189806.1|190116.1|189806.1|190116.1|189806.1|190116.1|189806.1|1
1724188070000|2024-08-20 21:07:50|190115.9|189805.9|190116.1|189806.1|190116.1|189806.1|190115.9|189805.9|2
1724188090000|2024-08-20 21:08:10|190118.7|189808.7|190116.1|189806.1|190118.7|189808.7|190116.1|189806.1|2
1724188120000|2024-08-20 21:08:40|190115.9|189805.9|190115.6|189805.6|190115.9|189805.9|190115.4|189805.4|3
1724188130000|2024-08-20 21:08:50|190116.3|189806.3|190116.3|189806.3|190116.3|189806.3|190116.3|189806.3|1
1724188140000|2024-08-20 21:09:00|190116.9|189806.9|190116.9|189806.9|190116.9|189806.9|190116.9|189806.9|1
1724188150000|2024-08-20 21:09:10|190116.3|189806.3|190116.9|189806.9|190116.9|189806.9|190116.3|189806.3|2
1724188180000|2024-08-20 21:09:40|190116.3|189806.3|190116.9|189806.9|190116.9|189806.9|190116.3|189806.3|2
1724188190000|2024-08-20 21:09:50|190116.3|189806.3|190116.3|189806.3|190116.3|189806.3|190116.3|189806.3|1
1724188200000|2024-08-20 21:10:00|190115.7|189805.7|190113.8|189803.8|190115.7|189805.7|190113.3|189803.3|4
1724188210000|2024-08-20 21:10:10|190114|189804|190114|189804|190114|189804|190114|189804|1
1724188240000|2024-08-20 21:10:40|190113.8|189803.8|190115.3|189805.3|190116|189806|190113.8|189803.8|17
1724188250000|2024-08-20 21:10:50|190115.4|189805.4|190115.3|189805.3|190115.8|189805.8|190115.3|189805.3|5
1724188270000|2024-08-20 21:11:10|190115|189805|190115.8|189805.8|190117.7|189807.7|190114.6|189804.6|10
1724188320000|2024-08-20 21:12:00|190119.8|189809.8|190119.6|189809.6|190119.8|189809.8|190119.6|189809.6|2
1724188330000|2024-08-20 21:12:10|190120.1|189810.1|190117.5|189807.5|190120.1|189810.1|190117.4|189807.4|4
1724188340000|2024-08-20 21:12:20|190117.4|189807.4|190117.4|189807.4|190117.4|189807.4|190117.4|189807.4|1
1724188350000|2024-08-20 21:12:30|190115.9|189805.9|190116|189806|190116|189806|190114.5|189804.5|3
1724188360000|2024-08-20 21:12:40|190115|189805|190115|189805|190115|189805|190115|189805|1
1724188370000|2024-08-20 21:12:50|190113.5|189803.5|190114.7|189804.7|190114.7|189804.7|190113.5|189803.5|2
1724188380000|2024-08-20 21:13:00|190115.6|189805.6|190115.7|189805.7|190116.1|189806.1|190114.5|189804.5|12
1724188390000|2024-08-20 21:13:10|190114.2|189804.2|190113.9|189803.9|190114.2|189804.2|190113.9|189803.9|2
1724188400000|2024-08-20 21:13:20|190115.4|189805.4|190116|189806|190116|189806|190114|189804|8
1724188410000|2024-08-20 21:13:30|190116.1|189806.1|190113.8|189803.8|190116.4|189806.4|190113.8|189803.8|7
1724188420000|2024-08-20 21:13:40|190114.9|189804.9|190115.8|189805.8|190115.8|189805.8|190114|189804|8
1724188440000|2024-08-20 21:14:00|190118.4|189808.4|190118.2|189808.2|190118.4|189808.4|190118.2|189808.2|2
1724188450000|2024-08-20 21:14:10|190116.9|189806.9|190116.5|189806.5|190117.3|189807.3|190115.4|189805.4|21
1724188470000|2024-08-20 21:14:30|190116.2|189806.2|190116.1|189806.1|190116.2|189806.2|190116.1|189806.1|2
1724188480000|2024-08-20 21:14:40|190114.6|189804.6|190114.2|189804.2|190115.5|189805.5|190114.2|189804.2|3
1724188490000|2024-08-20 21:14:50|190115.1|189805.1|190115.9|189805.9|190116.1|189806.1|190114.6|189804.6|12
1724188500000|2024-08-20 21:15:00|190115.2|189805.2|190112.1|189802.1|190115.2|189805.2|190112.1|189802.1|5
1724188560000|2024-08-20 21:16:00|190115.1|189805.1|190115.1|189805.1|190115.1|189805.1|190115.1|189805.1|1
1724188570000|2024-08-20 21:16:10|190115.6|189805.6|190113.5|189803.5|190115.6|189805.6|190113.5|189803.5|2
1724188580000|2024-08-20 21:16:20|190113.4|189803.4|190114.4|189804.4|190115.2|189805.2|190113.4|189803.4|3
1724188600000|2024-08-20 21:16:40|190115|189805|190116.5|189806.5|190117.3|189807.3|190115|189805|4
1724188650000|2024-08-20 21:17:30|190116.3|189806.3|190117.3|189807.3|190117.3|189807.3|190116.3|189806.3|2
1724188660000|2024-08-20 21:17:40|190116.8|189806.8|190116.8|189806.8|190116.8|189806.8|190116.8|189806.8|1
1724188670000|2024-08-20 21:17:50|190117.4|189807.4|190116.8|189806.8|190117.4|189807.4|190116.8|189806.8|2
1724188680000|2024-08-20 21:18:00|190117.4|189807.4|190116.8|189806.8|190117.4|189807.4|190116.8|189806.8|2
1724188690000|2024-08-20 21:18:10|190117.4|189807.4|190117.4|189807.4|190117.9|189807.9|190117.4|189807.4|3
1724188710000|2024-08-20 21:18:30|190118|189808|190118|189808|190118|189808|190118|189808|1
1724188720000|2024-08-20 21:18:40|190117.4|189807.4|190116.3|189806.3|190117.4|189807.4|190116.3|189806.3|2
1724188730000|2024-08-20 21:18:50|190116.9|189806.9|190116.4|189806.4|190116.9|189806.9|190116.4|189806.4|2
1724188740000|2024-08-20 21:19:00|190116.9|189806.9|190115.6|189805.6|190117.5|189807.5|190110.4|189800.4|15
1724188750000|2024-08-20 21:19:10|190114.6|189804.6|190129.7|189819.7|190164.8|189854.8|190112.3|189802.3|11
1724188760000|2024-08-20 21:19:20|190129.1|189819.1|190127.7|189817.7|190129.1|189819.1|190127.7|189817.7|2
1724188770000|2024-08-20 21:19:30|190127.6|189817.6|190124|189814|190127.6|189817.6|190122.6|189812.6|3
1724188780000|2024-08-20 21:19:40|190122.8|189812.8|190123.5|189813.5|190123.5|189813.5|190122.8|189812.8|4
1724188800000|2024-08-20 21:20:00|190122.1|189812.1|190123.3|189813.3|190123.7|189813.7|190122.1|189812.1|3
1724188810000|2024-08-20 21:20:10|190121.3|189811.3|190128.1|189818.1|190128.1|189818.1|190121.3|189811.3|5
1724188820000|2024-08-20 21:20:20|190129.1|189819.1|190130.6|189820.6|190131|189821|190128.9|189818.9|5
1724188830000|2024-08-20 21:20:30|190128.6|189818.6|190137.1|189827.1|190137.1|189827.1|190128.5|189818.5|9
1724188840000|2024-08-20 21:20:40|190137.5|189827.5|190131.9|189821.9|190138.2|189828.2|190131.9|189821.9|9
1724188850000|2024-08-20 21:20:50|190132.4|189822.4|190131.9|189821.9|190132.4|189822.4|190131.9|189821.9|6
1724188860000|2024-08-20 21:21:00|190132.4|189822.4|190131.9|189821.9|190132.4|189822.4|190131.9|189821.9|6
1724188870000|2024-08-20 21:21:10|190132.4|189822.4|190131.9|189821.9|190132.4|189822.4|190131.9|189821.9|8
1724188880000|2024-08-20 21:21:20|190132.4|189822.4|190131.9|189821.9|190132.4|189822.4|190131.9|189821.9|6
1724188890000|2024-08-20 21:21:30|190132.4|189822.4|190131.9|189821.9|190132.4|189822.4|190131.9|189821.9|6
1724188940000|2024-08-20 21:22:20|190131.5|189821.5|190131.5|189821.5|190131.5|189821.5|190131.5|189821.5|1
1724188990000|2024-08-20 21:23:10|190134.1|189824.1|190134.1|189824.1|190134.1|189824.1|190134.1|189824.1|1
1724189000000|2024-08-20 21:23:20|190132.8|189822.8|190132.8|189822.8|190132.8|189822.8|190132.8|189822.8|1
1724189030000|2024-08-20 21:23:50|190133.4|189823.4|190133.4|189823.4|190133.4|189823.4|190133.4|189823.4|1
1724189040000|2024-08-20 21:24:00|190132.8|189822.8|190132.8|189822.8|190132.8|189822.8|190132.8|189822.8|1
1724189050000|2024-08-20 21:24:10|190133.4|189823.4|190132.8|189822.8|190133.4|189823.4|190132.8|189822.8|2
1724189060000|2024-08-20 21:24:20|190133.8|189823.8|190133.8|189823.8|190133.8|189823.8|190133.8|189823.8|1
1724189070000|2024-08-20 21:24:30|190133.5|189823.5|190133.7|189823.7|190133.7|189823.7|190133.5|189823.5|2
1724189100000|2024-08-20 21:25:00|190133.1|189823.1|190133.1|189823.1|190133.1|189823.1|190133.1|189823.1|1
1724189110000|2024-08-20 21:25:10|190133.7|189823.7|190133.7|189823.7|190133.7|189823.7|190133.7|189823.7|1
1724189120000|2024-08-20 21:25:20|190133.9|189823.9|190132.6|189822.6|190133.9|189823.9|190132.6|189822.6|2
1724189140000|2024-08-20 21:25:40|190133.1|189823.1|190133.9|189823.9|190133.9|189823.9|190133.1|189823.1|6
1724189150000|2024-08-20 21:25:50|190133.6|189823.6|190127.4|189817.4|190137.1|189827.1|190127.4|189817.4|10
1724189160000|2024-08-20 21:26:00|190127.2|189817.2|190127|189817|190127.2|189817.2|190126.7|189816.7|5
1724189170000|2024-08-20 21:26:10|190126.7|189816.7|190126.7|189816.7|190127|189817|190126.7|189816.7|7
1724189180000|2024-08-20 21:26:20|190127|189817|190127.3|189817.3|190127.6|189817.6|190125.9|189815.9|8
1724189190000|2024-08-20 21:26:30|190126.9|189816.9|190127.6|189817.6|190127.8|189817.8|190126.9|189816.9|8
1724189200000|2024-08-20 21:26:40|190127.2|189817.2|190127.5|189817.5|190128.1|189818.1|190127.2|189817.2|5
1724189210000|2024-08-20 21:26:50|190128.1|189818.1|190126.7|189816.7|190128.1|189818.1|190126.7|189816.7|8
1724189220000|2024-08-20 21:27:00|190127.2|189817.2|190126.4|189816.4|190127.6|189817.6|190125.6|189815.6|9
1724189230000|2024-08-20 21:27:10|190127.1|189817.1|190126.7|189816.7|190127.1|189817.1|190125.6|189815.6|8
1724189240000|2024-08-20 21:27:20|190126.1|189816.1|190126.7|189816.7|190126.7|189816.7|190126.1|189816.1|7
1724189250000|2024-08-20 21:27:30|190126.1|189816.1|190128.2|189818.2|190128.4|189818.4|190126.1|189816.1|7
1724189260000|2024-08-20 21:27:40|190129.1|189819.1|190128.8|189818.8|190129.1|189819.1|190127.5|189817.5|13
1724189270000|2024-08-20 21:27:50|190128.1|189818.1|190127.7|189817.7|190128.8|189818.8|190127|189817|8
1724189280000|2024-08-20 21:28:00|190128.3|189818.3|190128.8|189818.8|190128.8|189818.8|190127.7|189817.7|9
1724189290000|2024-08-20 21:28:10|190127.5|189817.5|190128.8|189818.8|190128.8|189818.8|190127.5|189817.5|9
1724189300000|2024-08-20 21:28:20|190127.7|189817.7|190129|189819|190129|189819|190127.7|189817.7|8
1724189310000|2024-08-20 21:28:30|190128.5|189818.5|190129|189819|190129|189819|190128.5|189818.5|7
1724189320000|2024-08-20 21:28:40|190128.5|189818.5|190129|189819|190129|189819|190128.5|189818.5|7
1724189330000|2024-08-20 21:28:50|190128.5|189818.5|190129.2|189819.2|190129.2|189819.2|190128.1|189818.1|8
1724189340000|2024-08-20 21:29:00|190128.5|189818.5|190129|189819|190129.2|189819.2|190128.3|189818.3|7
1724189350000|2024-08-20 21:29:10|190128.5|189818.5|190128.8|189818.8|190129|189819|190128.5|189818.5|8
1724189360000|2024-08-20 21:29:20|190129|189819|190129|189819|190129|189819|190128.8|189818.8|5
1724189370000|2024-08-20 21:29:30|190128.5|189818.5|190129.6|189819.6|190129.6|189819.6|190128.5|189818.5|8
1724189380000|2024-08-20 21:29:40|190129.4|189819.4|190130|189820|190139.4|189829.4|190129.4|189819.4|7
1724189390000|2024-08-20 21:29:50|190129.8|189819.8|190130.9|189820.9|190130.9|189820.9|190129.8|189819.8|9
1724189400000|2024-08-20 21:30:00|190129.8|189819.8|190129|189819|190130.5|189820.5|190129|189819|3
1724189410000|2024-08-20 21:30:10|190130.7|189820.7|190138.9|189828.9|190140.8|189830.8|190121|189811|9
1724189420000|2024-08-20 21:30:20|190139.7|189829.7|190139.4|189829.4|190139.7|189829.7|190139.4|189829.4|2
1724189430000|2024-08-20 21:30:30|190138.7|189828.7|190139.5|189829.5|190139.5|189829.5|190138.7|189828.7|2
1724189440000|2024-08-20 21:30:40|190138.7|189828.7|190138.7|189828.7|190138.7|189828.7|190138.7|189828.7|1
1724189450000|2024-08-20 21:30:50|190139.3|189829.3|190139.3|189829.3|190139.3|189829.3|190139.3|189829.3|1
1724189460000|2024-08-20 21:31:00|190139.2|189829.2|190138.9|189828.9|190139.2|189829.2|190138.9|189828.9|2
1724189490000|2024-08-20 21:31:30|190138.8|189828.8|190138.8|189828.8|190138.8|189828.8|190138.8|189828.8|1
1724189510000|2024-08-20 21:31:50|190140|189830|190103.8|189793.8|190140|189830|190103.8|189793.8|9
1724189520000|2024-08-20 21:32:00|190103.2|189793.2|190113.3|189803.3|190144.3|189834.3|190103.2|189793.2|6
1724189530000|2024-08-20 21:32:10|190113|189803|190081.5|189771.5|190127.5|189817.5|190081.5|189771.5|8
1724189540000|2024-08-20 21:32:20|190080.7|189770.7|190076.9|189766.9|190080.7|189770.7|190076.9|189766.9|5
1724189550000|2024-08-20 21:32:30|190078|189768|190077|189767|190078|189768|190077|189767|3
1724189570000|2024-08-20 21:32:50|190076.9|189766.9|190076.9|189766.9|190076.9|189766.9|190076.9|189766.9|1
1724189580000|2024-08-20 21:33:00|190077|189767|190138.9|189828.9|190143.4|189833.4|190077|189767|5
1724189590000|2024-08-20 21:33:10|190136.9|189826.9|190136.9|189826.9|190136.9|189826.9|190136.9|189826.9|1
1724189600000|2024-08-20 21:33:20|190139.1|189829.1|190139.1|189829.1|190139.1|189829.1|190138.4|189828.4|3
1724189610000|2024-08-20 21:33:30|190140.2|189830.2|190138|189828|190140.2|189830.2|190137.8|189827.8|3
1724189640000|2024-08-20 21:34:00|190138.5|189828.5|190136.4|189826.4|190138.5|189828.5|190136.4|189826.4|2
1724189670000|2024-08-20 21:34:30|190136.6|189826.6|190133.2|189823.2|190137.2|189827.2|190133.2|189823.2|4
1724189680000|2024-08-20 21:34:40|190137|189827|190136.5|189826.5|190137|189827|190136.5|189826.5|3
1724189690000|2024-08-20 21:34:50|190136.3|189826.3|190135.9|189825.9|190136.3|189826.3|190135.9|189825.9|4
1724189700000|2024-08-20 21:35:00|190135.8|189825.8|190050.3|189740.3|190135.8|189825.8|190050.3|189740.3|6
1724189710000|2024-08-20 21:35:10|190050.6|189740.6|190045.7|189735.7|190051.1|189741.1|190045.2|189735.2|7
1724189720000|2024-08-20 21:35:20|190045.6|189735.6|190046.1|189736.1|190046.1|189736.1|190045.5|189735.5|4
1724189730000|2024-08-20 21:35:30|190046|189736|190111.5|189801.5|190117.7|189807.7|190046|189736|11
1724189740000|2024-08-20 21:35:40|190111.3|189801.3|190009|189699|190122.5|189812.5|190008.9|189698.9|8
1724189760000|2024-08-20 21:36:00|190009.6|189699.6|190009.6|189699.6|190009.9|189699.9|190009.2|189699.2|4
1724189770000|2024-08-20 21:36:10|190009.1|189699.1|190010.3|189700.3|190088.4|189778.4|190009.1|189699.1|9
1724189780000|2024-08-20 21:36:20|190009.7|189699.7|190005.7|189695.7|190009.7|189699.7|190005.7|189695.7|2
1724189790000|2024-08-20 21:36:30|190005.3|189695.3|190005.7|189695.7|190005.7|189695.7|190005.3|189695.3|2
1724189800000|2024-08-20 21:36:40|190005.6|189695.6|189983.4|189673.4|190099.7|189789.7|189983.4|189673.4|6
1724189810000|2024-08-20 21:36:50|189983|189673|189985.1|189675.1|189990.2|189680.2|189983|189673|6
1724189820000|2024-08-20 21:37:00|189985|189675|189990|189680|189990.3|189680.3|189985|189675|3
1724189830000|2024-08-20 21:37:10|189989.8|189679.8|189989.8|189679.8|189989.8|189679.8|189989.8|189679.8|1
1724189840000|2024-08-20 21:37:20|190008.7|189698.7|190008.7|189698.7|190008.7|189698.7|190008.7|189698.7|1
1724189850000|2024-08-20 21:37:30|190008.6|189698.6|190008.2|189698.2|190008.6|189698.6|190007.9|189697.9|3
1724189860000|2024-08-20 21:37:40|190008.1|189698.1|190007.4|189697.4|190008.1|189698.1|190007.4|189697.4|3
1724189870000|2024-08-20 21:37:50|190007.3|189697.3|190007.2|189697.2|190007.3|189697.3|190007.2|189697.2|2
1724189880000|2024-08-20 21:38:00|190007.6|189697.6|189989.9|189679.9|190018.5|189708.5|189989.9|189679.9|4
1724189890000|2024-08-20 21:38:10|189989.8|189679.8|190019.1|189709.1|190019.1|189709.1|189989.8|189679.8|2
1724189900000|2024-08-20 21:38:20|190019|189709|190019|189709|190019|189709|190019|189709|1
1724189910000|2024-08-20 21:38:30|190018.9|189708.9|190020.3|189710.3|190020.3|189710.3|190018.9|189708.9|2
1724189930000|2024-08-20 21:38:50|190020.2|189710.2|190020.2|189710.2|190020.2|189710.2|190020.2|189710.2|1
1724189940000|2024-08-20 21:39:00|190020.1|189710.1|190120.4|189810.4|190121.4|189811.4|190020.1|189710.1|7
1724189990000|2024-08-20 21:39:50|190120.7|189810.7|190119|189809|190120.7|189810.7|190119|189809|2
1724190000000|2024-08-20 21:40:00|190107.3|189797.3|190106.9|189796.9|190107.3|189797.3|190106.9|189796.9|2
1724190010000|2024-08-20 21:40:10|190106.5|189796.5|190106.5|189796.5|190106.5|189796.5|190106.5|189796.5|1
1724190040000|2024-08-20 21:40:40|190106.4|189796.4|190106.4|189796.4|190106.4|189796.4|190106.4|189796.4|1
1724190050000|2024-08-20 21:40:50|190128.1|189818.1|190127.8|189817.8|190128.1|189818.1|190117.1|189807.1|6
1724190060000|2024-08-20 21:41:00|190128.4|189818.4|190128.3|189818.3|190128.4|189818.4|190128.3|189818.3|2
1724190070000|2024-08-20 21:41:10|190131.8|189821.8|190131.8|189821.8|190131.8|189821.8|190131.8|189821.8|1
1724190090000|2024-08-20 21:41:30|190132.1|189822.1|190127.3|189817.3|190132.4|189822.4|190127.3|189817.3|6
1724190100000|2024-08-20 21:41:40|190127.9|189817.9|190127.8|189817.8|190127.9|189817.9|190127.8|189817.8|2
1724190160000|2024-08-20 21:42:40|190135.1|189825.1|190151.8|189841.8|190151.8|189841.8|190129.4|189819.4|4
1724190170000|2024-08-20 21:42:50|190152.4|189842.4|190143.8|189833.8|190152.4|189842.4|190143.5|189833.5|6
1724190190000|2024-08-20 21:43:10|190143.6|189833.6|190167|189857|190169|189859|190143.6|189833.6|5
1724190200000|2024-08-20 21:43:20|190170.6|189860.6|190170.6|189860.6|190170.6|189860.6|190170.6|189860.6|1
1724190210000|2024-08-20 21:43:30|190157.4|189847.4|190157.4|189847.4|190157.4|189847.4|190157.4|189847.4|1
1724190230000|2024-08-20 21:43:50|190154.5|189844.5|190154.5|189844.5|190154.5|189844.5|190154.5|189844.5|1
1724190240000|2024-08-20 21:44:00|190154.4|189844.4|190154.4|189844.4|190154.4|189844.4|190154.4|189844.4|1
1724190340000|2024-08-20 21:45:40|190154.5|189844.5|190154.5|189844.5|190154.5|189844.5|190154.5|189844.5|1
1724190390000|2024-08-20 21:46:30|190116.3|189806.3|190117|189807|190117|189807|190116.3|189806.3|2
1724190460000|2024-08-20 21:47:40|190130.6|189820.6|190130.6|189820.6|190130.6|189820.6|190130.6|189820.6|1
1724190500000|2024-08-20 21:48:20|190110.3|189800.3|190127.1|189817.1|190127.1|189817.1|190110.3|189800.3|2
1724190510000|2024-08-20 21:48:30|190118.9|189808.9|190097.5|189787.5|190118.9|189808.9|190097.5|189787.5|4
1724190520000|2024-08-20 21:48:40|190097.7|189787.7|190087.6|189777.6|190149.5|189839.5|190087.6|189777.6|4
1724190530000|2024-08-20 21:48:50|190073.2|189763.2|190074.5|189764.5|190075.4|189765.4|190072.3|189762.3|9
1724190540000|2024-08-20 21:49:00|190073.5|189763.5|190073.6|189763.6|190073.6|189763.6|190073.5|189763.5|2
1724190550000|2024-08-20 21:49:10|190069.8|189759.8|190070|189760|190070|189760|190069.8|189759.8|2
1724190560000|2024-08-20 21:49:20|190069.9|189759.9|190069.6|189759.6|190070|189760|190069.6|189759.6|5
1724190570000|2024-08-20 21:49:30|190069.5|189759.5|190069.6|189759.6|190069.8|189759.8|190069.5|189759.5|3
1724190580000|2024-08-20 21:49:40|190068.8|189758.8|190069|189759|190069|189759|190068.8|189758.8|2
1724190590000|2024-08-20 21:49:50|190069.6|189759.6|190068.8|189758.8|190069.6|189759.6|190068.8|189758.8|2
1724190600000|2024-08-20 21:50:00|190068.3|189758.3|190068.3|189758.3|190068.7|189758.7|190068.3|189758.3|3
1724190610000|2024-08-20 21:50:10|190068.5|189758.5|190068.4|189758.4|190068.5|189758.5|190068.4|189758.4|2
1724190630000|2024-08-20 21:50:30|190068.2|189758.2|190068.2|189758.2|190068.2|189758.2|190068.2|189758.2|1
1724190640000|2024-08-20 21:50:40|190068.1|189758.1|190068.3|189758.3|190068.3|189758.3|190068.1|189758.1|2
1724190650000|2024-08-20 21:50:50|190068.5|189758.5|190067.9|189757.9|190068.5|189758.5|190067.7|189757.7|3
1724190660000|2024-08-20 21:51:00|190068.1|189758.1|190068.3|189758.3|190068.3|189758.3|190067.9|189757.9|3
1724190670000|2024-08-20 21:51:10|190067.9|189757.9|190068.3|189758.3|190068.3|189758.3|190067.9|189757.9|2
1724190680000|2024-08-20 21:51:20|190068.2|189758.2|190068|189758|190068.2|189758.2|190067.8|189757.8|3
1724190690000|2024-08-20 21:51:30|190067.8|189757.8|190062|189752|190067.8|189757.8|190062|189752|7
1724190700000|2024-08-20 21:51:40|190062.2|189752.2|190062.2|189752.2|190062.2|189752.2|190062.2|189752.2|1
1724190710000|2024-08-20 21:51:50|190062.3|189752.3|190062.3|189752.3|190062.3|189752.3|190062.3|189752.3|1
1724190720000|2024-08-20 21:52:00|190061.9|189751.9|190061.9|189751.9|190061.9|189751.9|190061.9|189751.9|1
1724190730000|2024-08-20 21:52:10|190062.2|189752.2|190062.2|189752.2|190062.2|189752.2|190062.2|189752.2|1
1724190740000|2024-08-20 21:52:20|190062|189752|190061.9|189751.9|190062|189752|190061.7|189751.7|4
1724190750000|2024-08-20 21:52:30|190062.1|189752.1|190062.1|189752.1|190062.1|189752.1|190062.1|189752.1|1
1724190760000|2024-08-20 21:52:40|190061.9|189751.9|190061.6|189751.6|190062.2|189752.2|190061.6|189751.6|3
1724190770000|2024-08-20 21:52:50|190062.2|189752.2|190061.5|189751.5|190062.2|189752.2|190061.5|189751.5|4
1724190780000|2024-08-20 21:53:00|190061.9|189751.9|190061.9|189751.9|190061.9|189751.9|190061.9|189751.9|1
1724190790000|2024-08-20 21:53:10|190061.3|189751.3|190061.8|189751.8|190061.8|189751.8|190061.3|189751.3|2
1724190800000|2024-08-20 21:53:20|190061.6|189751.6|190067|189757|190067.4|189757.4|190061.5|189751.5|5
1724190810000|2024-08-20 21:53:30|190066.9|189756.9|190065.1|189755.1|190067.1|189757.1|190065.1|189755.1|4
1724190820000|2024-08-20 21:53:40|190065.4|189755.4|190065.4|189755.4|190065.4|189755.4|190065.4|189755.4|1
1724190830000|2024-08-20 21:53:50|190066.8|189756.8|190066.8|189756.8|190066.8|189756.8|190066.8|189756.8|1
1724190840000|2024-08-20 21:54:00|190066.7|189756.7|190066.7|189756.7|190066.7|189756.7|190066.7|189756.7|1
1724190860000|2024-08-20 21:54:20|190066.6|189756.6|190067.4|189757.4|190067.4|189757.4|190066.6|189756.6|2
1724190870000|2024-08-20 21:54:30|190067.1|189757.1|190067.1|189757.1|190067.1|189757.1|190067.1|189757.1|1
1724190880000|2024-08-20 21:54:40|190067|189757|190067|189757|190067.8|189757.8|190067|189757|3
1724190890000|2024-08-20 21:54:50|190067.3|189757.3|190067.5|189757.5|190067.5|189757.5|190067.3|189757.3|2
1724190900000|2024-08-20 21:55:00|190067.2|189757.2|190067.5|189757.5|190067.8|189757.8|190067.2|189757.2|3
1724190910000|2024-08-20 21:55:10|190067.4|189757.4|190067.4|189757.4|190067.4|189757.4|190067.1|189757.1|3
1724190920000|2024-08-20 21:55:20|190067.2|189757.2|190067.2|189757.2|190067.2|189757.2|190067.2|189757.2|1
1724190930000|2024-08-20 21:55:30|190067.1|189757.1|190067.1|189757.1|190067.1|189757.1|190067.1|189757.1|1
1724190940000|2024-08-20 21:55:40|190068.1|189758.1|190066.3|189756.3|190068.1|189758.1|190065.8|189755.8|5
1724190950000|2024-08-20 21:55:50|190066|189756|190066.3|189756.3|190066.3|189756.3|190066|189756|2
1724190960000|2024-08-20 21:56:00|190066.2|189756.2|190065.5|189755.5|190066.2|189756.2|190065.5|189755.5|2
1724190970000|2024-08-20 21:56:10|190066.2|189756.2|190065.7|189755.7|190066.2|189756.2|190065.7|189755.7|2
1724190980000|2024-08-20 21:56:20|190065.9|189755.9|190065.9|189755.9|190065.9|189755.9|190065.9|189755.9|1
1724190990000|2024-08-20 21:56:30|190065.6|189755.6|190071.1|189761.1|190071.1|189761.1|190065.6|189755.6|2
1724191000000|2024-08-20 21:56:40|190071.3|189761.3|190071.3|189761.3|190071.3|189761.3|190071.3|189761.3|1
1724191010000|2024-08-20 21:56:50|190071.5|189761.5|190071.8|189761.8|190071.8|189761.8|190071.3|189761.3|3
1724191020000|2024-08-20 21:57:00|190070.9|189760.9|190070.9|189760.9|190070.9|189760.9|190070.9|189760.9|1
1724191030000|2024-08-20 21:57:10|190071|189761|190071|189761|190071.8|189761.8|190071|189761|3
1724191040000|2024-08-20 21:57:20|190070.9|189760.9|190070.9|189760.9|190070.9|189760.9|190070.9|189760.9|1
1724191060000|2024-08-20 21:57:40|190070.8|189760.8|190071.1|189761.1|190071.1|189761.1|190070.8|189760.8|2
1724191070000|2024-08-20 21:57:50|190071.6|189761.6|190071.6|189761.6|190071.6|189761.6|190071.6|189761.6|1
1724191090000|2024-08-20 21:58:10|190071.7|189761.7|190070.8|189760.8|190071.7|189761.7|190070.8|189760.8|2
1724191100000|2024-08-20 21:58:20|190071|189761|190071|189761|190071|189761|190071|189761|1
1724191120000|2024-08-20 21:58:40|190071.1|189761.1|190071.1|189761.1|190071.1|189761.1|190071.1|189761.1|1
1724191130000|2024-08-20 21:58:50|190071|189761|190071.6|189761.6|190071.6|189761.6|190071|189761|2
1724191140000|2024-08-20 21:59:00|190068.1|189758.1|190068.1|189758.1|190068.1|189758.1|190068|189758|3
1724191150000|2024-08-20 21:59:10|190067.3|189757.3|190126.5|189816.5|190131.7|189821.7|190067.3|189757.3|12
1724191160000|2024-08-20 21:59:20|190127|189817|190128.8|189818.8|190132|189822|190127|189817|10
1724191170000|2024-08-20 21:59:30|190126.3|189816.3|190125.5|189815.5|190126.5|189816.5|190125.5|189815.5|4
1724191180000|2024-08-20 21:59:40|190123.3|189813.3|190151.7|189841.7|190151.7|189841.7|190123.3|189813.3|5
1724191190000|2024-08-20 21:59:50|190152.9|189842.9|190132.8|189822.8|190152.9|189842.9|190132.8|189822.8|2
1724191200000|2024-08-20 22:00:00|190141.5|189831.5|190107.2|189797.2|190142|189832|190107.2|189797.2|18
1724191210000|2024-08-20 22:00:10|190107.8|189797.8|190094.6|189784.6|190111.6|189801.6|190094.6|189784.6|14
1724191220000|2024-08-20 22:00:20|190099.3|189789.3|190097.6|189787.6|190110|189800|190097.2|189787.2|13
1724191230000|2024-08-20 22:00:30|190097.4|189787.4|190100.6|189790.6|190138.8|189828.8|190095.9|189785.9|10
1724191240000|2024-08-20 22:00:40|190100.3|189790.3|190100.2|189790.2|190100.7|189790.7|190100.2|189790.2|5
1724191250000|2024-08-20 22:00:50|190100.4|189790.4|190057.1|189747.1|190100.4|189790.4|190057.1|189747.1|6
1724191260000|2024-08-20 22:01:00|190055.7|189745.7|190057.5|189747.5|190057.5|189747.5|190051.5|189741.5|15
1724191270000|2024-08-20 22:01:10|190057.6|189747.6|190057.9|189747.9|190057.9|189747.9|190057|189747|7
1724191280000|2024-08-20 22:01:20|190057.2|189747.2|190061.3|189751.3|190061.3|189751.3|190057.2|189747.2|5
1724191290000|2024-08-20 22:01:30|190061.5|189751.5|190061.7|189751.7|190061.7|189751.7|190061.4|189751.4|3
1724191300000|2024-08-20 22:01:40|190011.6|189801.3|190010.3|189802.3|190011.6|189802.3|190010.3|189801.3|2
1724191320000|2024-08-20 22:02:00|190009|189803.2|190069.7|189759.7|190070.6|189803.2|190009|189756.9|6
1724191330000|2024-08-20 22:02:10|190069.6|189759.6|190069.9|189759.9|190069.9|189759.9|190069.6|189759.6|3
1724191340000|2024-08-20 22:02:20|190069.8|189759.8|190069.2|189759.2|190069.8|189759.8|190069.2|189759.2|3
1724191350000|2024-08-20 22:02:30|190069.1|189759.1|190012.8|189816.2|190069.1|189816.2|190012.8|189759.1|2
1724191360000|2024-08-20 22:02:40|190011.8|189816.9|190011.8|189816.9|190011.8|189816.9|190011.8|189816.9|1
1724191370000|2024-08-20 22:02:50|190010.9|189817.6|190010.9|189817.6|190010.9|189817.6|190010.9|189817.6|1
1724191380000|2024-08-20 22:03:00|190010|189818.2|190010|189781.5|190010|189818.2|190010|189781.5|2
1724191390000|2024-08-20 22:03:10|190009.1|189781.9|190009.1|189781.9|190009.1|189781.9|190009.1|189781.9|1
1724191400000|2024-08-20 22:03:20|190008.3|189782.3|189981.8|189789.3|190008.3|189789.3|189981.8|189782.3|5
1724191410000|2024-08-20 22:03:30||189829.9||189829.9||189829.9||189829.9|1
1724191420000|2024-08-20 22:03:40|189981|189830.4|189981|189830.4|189981|189830.4|189981|189830.4|1
1724191430000|2024-08-20 22:03:50|189980.2|189831|189980.2|189790|189980.2|189831|189980.2|189790|2
1724191440000|2024-08-20 22:04:00|189979.4|189790.3|190055|189748.4|190064.8|189790.3|189979.4|189748.4|4
1724191450000|2024-08-20 22:04:10|190054.3|189748.9|190055.8|189749.4|190055.8|189749.4|190054.3|189748.9|5
1724191460000|2024-08-20 22:04:20|190055.5|189749.6|190061.7|189751.7|190061.7|189751.7|190055.5|189749.6|2
1724191470000|2024-08-20 22:04:30|190061.5|189751.6|190061|189751.3|190061.5|189751.6|190061|189751.3|2
1724191480000|2024-08-20 22:04:40|190037.5|189772|190037.5|189772|190037.5|189772|190037.5|189772|1
1724191490000|2024-08-20 22:04:50|189983|189837.9|189982.3|189838.3|189983|189838.3|189982.3|189837.9|2
1724191500000|2024-08-20 22:05:00|190031.9|189787.9|190031.9|189765.6|190031.9|189787.9|190031.9|189765.6|2
1724191510000|2024-08-20 22:05:10|190031.4|189765.8|190031.4|189765.8|190031.4|189765.8|190031.4|189765.8|1
1724191520000|2024-08-20 22:05:20|190031|189766|190104.3|189868.7|190108.2|189868.7|190031|189764.9|4
1724191530000|2024-08-20 22:05:30|190096.4|189866.8|190096.4|189866.8|190096.4|189866.8|190096.4|189866.8|1
1724191540000|2024-08-20 22:05:40|190088.5|189865|190126.9|189874.8|190126.9|189874.8|190088.5|189865|2
1724191550000|2024-08-20 22:05:50|190085.3|189923.3|190085.3|189923.3|190085.3|189923.3|190085.3|189923.3|1
1724191560000|2024-08-20 22:06:00|190083.8|189921.1|190114.6|189874.2|190118.9|189921.1|190083.8|189873.4|3
1724191570000|2024-08-20 22:06:10|190114.3|189874.3|190114.3|189874.3|190114.3|189874.3|190114.3|189874.3|1
1724191580000|2024-08-20 22:06:20|190113.9||190113.9||190113.9||190113.9||1
1724191590000|2024-08-20 22:06:30|190113.7|189874.4|190113.7|189874.4|190113.7|189874.4|190113.7|189874.4|1
1724191600000|2024-08-20 22:06:40|190113.3|189874.5|190113.3|189874.5|190113.3|189874.5|190113.3|189874.5|1
1724191610000|2024-08-20 22:06:50|190075.2|189922.7|190131.9|189838.6|190131.9|189922.8|190074.7|189838.6|4
1724191620000|2024-08-20 22:07:00|190131.7|189838.7|190131.7|189838.7|190131.7|189838.7|190131.7|189838.7|1
1724191630000|2024-08-20 22:07:10|190131.5||190131.5||190131.5||190131.5||1
1724191640000|2024-08-20 22:07:20|190131.3|189838.8|190131.3|189838.8|190131.3|189838.8|190131.3|189838.8|1
1724191650000|2024-08-20 22:07:30|190073.2|189921.9|190073.2|189921.9|190073.2|189921.9|190073.2|189921.9|1
1724191660000|2024-08-20 22:07:40|190072.9|189922|190080.4|189915.6|190085.3|189922|190072.9|189915.5|3
1724191670000|2024-08-20 22:07:50|190116.6|189854|190116.6|189854|190116.6|189854|190116.6|189854|1
1724191680000|2024-08-20 22:08:00|190116.5|189859.8|190110.2|189859.8|190116.5|189859.8|190110.2|189859.8|2
1724191690000|2024-08-20 22:08:10|190110|189859.9|190109.7|189860|190110|189860|190109.7|189859.9|2
1724191700000|2024-08-20 22:08:20|190070|189924.5|190070|189924.5|190070|189924.5|190070|189924.5|1
1724191710000|2024-08-20 22:08:30|190069.6|189924.6|190069.3|189924.5|190069.6|189924.6|190069.3|189924.5|2
1724191720000|2024-08-20 22:08:40|190069|189860|190109|189860|190109|189860|190069|189860|2
1724191730000|2024-08-20 22:08:50|190108.8|189859|190108.8|189859|190108.8|189859|190108.8|189859|2
1724191740000|2024-08-20 22:09:00|190117|189854.3|190117|189854.3|190117|189854.3|190117|189854.3|1
1724191750000|2024-08-20 22:09:10|190114.2|189854.2|190114.2|189854.2|190114.2|189854.2|190114.2|189854.2|1
1724191770000|2024-08-20 22:09:30|190068.7|189936.5|190135.4|189852.9|190135.4|189936.5|190068.7|189852.9|2
1724191780000|2024-08-20 22:09:40|190135.2|189853|190135.1|189853|190135.2|189853|190135.1|189853|2
1724191790000|2024-08-20 22:09:50|190135.6|189849.4|190131.1|189845.5|190135.6|189849.4|190131.1|189845.5|2
1724191800000|2024-08-20 22:10:00|190070.7|189921.3|190070.7|189921.3|190070.7|189921.3|190070.7|189921.3|1
1724191820000|2024-08-20 22:10:20|190070.5|189921.4|190070.5|189921.4|190070.5|189921.4|190070.5|189921.4|1
1724191830000|2024-08-20 22:10:30|190107.4|189863.9|190107.3|189863.9|190107.4|189863.9|190107.3|189863.9|2
1724191840000|2024-08-20 22:10:40|190107.2||190107.2||190107.2||190107.2||1
1724191850000|2024-08-20 22:10:50||189864||189864||189864||189864|1
1724191860000|2024-08-20 22:11:00|190070.1|189921.5|190077.4|189914.7|190077.4|189921.5|190070.1|189914.7|2
1724191880000|2024-08-20 22:11:20|190108.3|189864.2|190108.3|189864.2|190108.3|189864.2|190108.3|189864.2|1
1724191910000|2024-08-20 22:11:50|190077.4|189914.7|190077.4|189914.7|190077.4|189914.7|190077.4|189914.7|1
1724191920000|2024-08-20 22:12:00|190068|189924|190068|189924|190068|189924|190068|189924|1
1724191930000|2024-08-20 22:12:10|190067.8|189924.1|190067.8|189924.1|190067.8|189924.1|190067.8|189924.1|1
1724191940000|2024-08-20 22:12:20|190067.6|189872.2|190104.6|189872.2|190104.6|189872.2|190067.6|189872.2|2
1724191950000|2024-08-20 22:12:30|190104.9|189874.1|190157|189893|190157|189893|190104.9|189874.1|2
1724191960000|2024-08-20 22:12:40|190156.7|189893.2|190160.1|189893.3|190160.1|189893.3|190156.6|189893.2|3
1724191970000|2024-08-20 22:12:50|190160|189893.2|190193|189953.3|190193|189953.3|190160|189893.2|4
1724191990000|2024-08-20 22:13:10|190192.9|189953.4|190198.5|189953.5|190198.5|189953.5|190192.9|189953.4|2
1724192000000|2024-08-20 22:13:20|190197.4|189953.4|190139.4|190010|190197.4|190010|190139.4|189953.4|2
1724192030000|2024-08-20 22:13:50|190172.9|189970.2|190161.4|189968.4|190178|189972.2|190161.4|189968.4|4
1724192050000|2024-08-20 22:14:10|190184.3|189954.1|190184.4|189950.7|190184.4|189954.1|190184.3|189950.7|2
1724192060000|2024-08-20 22:14:20|190173.3|189972.7|190173.3|189972.7|190173.3|189972.7|190173.3|189972.7|1
1724192080000|2024-08-20 22:14:40|190133.4|190003.6|190166.6|189965.2|190166.6|190003.6|190133.4|189965.2|2
1724192100000|2024-08-20 22:15:00|190173.9|189967.2|190173.9|189967.2|190173.9|189967.2|190173.9|189967.2|1
1724192110000|2024-08-20 22:15:10|190161|189966.9|190161|189967|190161|189967|190161|189966.9|2
1724192120000|2024-08-20 22:15:20|190128.1|190003.1|190167.6|189934|190167.6|190003.1|190124.2|189934|4
1724192130000|2024-08-20 22:15:30|190167.5|189934.1|190167.5|189934.1|190167.5|189934.1|190167.5|189934.1|1
1724192140000|2024-08-20 22:15:40|190169.1|189934.6|190168.4|189925.9|190169.1|189934.6|190166.3|189925.9|3
1724192150000|2024-08-20 22:15:50|190117.2|189975.5|190117.2|189975.5|190117.2|189975.5|190117.2|189975.5|1
1724192160000|2024-08-20 22:16:00|190115.3|189971.6|190147.1|189943.9|190147.1|189973.7|190110.5|189938.2|7
1724192170000|2024-08-20 22:16:10|190196.3|189955.5|190196.2|189955.5|190196.3|189955.9|190194.1|189955.5|3
1724192180000|2024-08-20 22:16:20|190197.8|189933.5|190197.8|189933.5|190197.8|189933.5|190197.8|189933.5|1
1724192190000|2024-08-20 22:16:30|190194.8|189956.4|190194.8|189956.4|190194.8|189956.4|190194.8|189956.4|1
1724192200000|2024-08-20 22:16:40|190190.6|189957|190190.6|189957|190190.6|189957|190190.6|189957|1
1724192210000|2024-08-20 22:16:50|190184.5|190001.8|190184.5|189999.8|190184.5|190001.8|190184.5|189999.8|2
1724192220000|2024-08-20 22:17:00|190186.3|190000.6|190187.5|189999.3|190187.5|190000.9|190183.9|189999.3|3
1724192230000|2024-08-20 22:17:10|190192.2|189955|190192.2|189955|190192.2|189955|190192.2|189955|1
1724192240000|2024-08-20 22:17:20|190189.1|189955.4|190191.2|189956|190191.2|189956|190189.1|189955.4|2
1724192250000|2024-08-20 22:17:30|190190.8||190190.8||190190.8||190190.8||1
1724192270000|2024-08-20 22:17:50|190185.3|190001|190177.9|189997.6|190185.3|190001|190173.7|189993.1|5
1724192280000|2024-08-20 22:18:00|190180.4|190004|190207.5|189959.2|190207.5|190004|190180.4|189959.2|2
1724192290000|2024-08-20 22:18:10|190199.7|189944.1|190197.2|189943.2|190199.7|189944.1|190197.2|189943.2|3
1724192300000|2024-08-20 22:18:20|190197.1||190197.1||190197.1||190197.1||1
1724192310000|2024-08-20 22:18:30|190193.3|189941.7|190187.4|189934.7|190193.3|189941.7|190187.4|189934.3|5
1724192320000|2024-08-20 22:18:40|190183.9|189957.2|190185.5|189967.9|190185.5|189967.9|190174.6|189957.2|8
1724192330000|2024-08-20 22:18:50|190185.1|189967.3|190184.3|189946.6|190189.6|189968.6|190184.2|189945.6|5
1724192340000|2024-08-20 22:19:00|190188||190188||190188||190188||1
1724192350000|2024-08-20 22:19:10|190187.9|189940.3|190185|189946.2|190187.9|189946.4|190171.9|189940.1|8
1724192370000|2024-08-20 22:19:30|190192.6|189945.9|190219.1|189993.4|190234.9|190006.5|190192.6|189945.9|5
1724192380000|2024-08-20 22:19:40|190218.9||190218.9||190218.9||190218.9||1
1724192390000|2024-08-20 22:19:50|190218.7||190218.7||190218.7||190218.7||1
1724192400000|2024-08-20 22:20:00|190223.3|190007.5|190223.3|190007.5|190223.3|190007.5|190223.3|190007.5|1
1724192410000|2024-08-20 22:20:10|190215.1|190044.3|190213|190044.5|190215.1|190044.5|190213|190044.3|2
1724192420000|2024-08-20 22:20:20|190212.6|190040.4|190216|190001.2|190216|190042.3|190209.5|190001.2|5
1724192440000|2024-08-20 22:20:40|190215.7|190001.7|190215.7|190001.7|190215.7|190001.7|190215.7|190001.7|1
1724192450000|2024-08-20 22:20:50|190217|190000.5|190211.4|190043.2|190217|190043.2|190211.4|190000.5|3
1724192460000|2024-08-20 22:21:00|190211.2|189997.1|190208.1|189997.1|190211.2|189997.1|190208.1|189997.1|2
1724192470000|2024-08-20 22:21:10|190208||190208||190208||190208||1
1724192480000|2024-08-20 22:21:20|190211.5|189981.6|190211.5|189981.6|190211.5|189981.6|190211.5|189981.6|1
1724192490000|2024-08-20 22:21:30|190211.4|189981.2|190215.7|190001.3|190215.7|190001.3|190211.4|189981.2|3
1724192500000|2024-08-20 22:21:40|190215.6|190001.9|190215.6|190001.9|190215.6|190001.9|190215.6|190001.9|1
1724192510000|2024-08-20 22:21:50|190210.5|190043.1|190210.5|190043.1|190210.5|190043.1|190210.5|190043.1|1
1724192520000|2024-08-20 22:22:00|190210.4||190210.4||190210.4||190210.4||1
1724192530000|2024-08-20 22:22:10|190215.9|190002.5|190215.9|190002.5|190215.9|190002.5|190215.9|190002.5|1
1724192540000|2024-08-20 22:22:20|190214.6|190001.3|190212.6|189980.9|190214.6|190001.3|190210.8|189980.9|3
1724192560000|2024-08-20 22:22:40|190210.8|189981.2|190206.1|189996.6|190212.8|189996.6|190206.1|189980.8|4
1724192570000|2024-08-20 22:22:50|190207.8|189996.3|190207.9|189996.3|190207.9|189996.6|190206.2|189996.3|3
1724192580000|2024-08-20 22:23:00|190210.8|190041.7|190199.3|189996.7|190210.8|190042.4|190199.3|189996.7|3
1724192590000|2024-08-20 22:23:10|190201.4|189996.3|190206.3|189981.2|190206.3|189996.3|190201.4|189981.2|2
1724192610000|2024-08-20 22:23:30|190205|189980.5|190203.5|189979.9|190205|189980.5|190203.5|189979.9|2
1724192620000|2024-08-20 22:23:40|190211.1|189999.2|190204.7|190038.6|190211.1|190038.6|190204.7|189999.2|2
1724192630000|2024-08-20 22:23:50|190205.6|190035.9|190191.4|189985.2|190205.6|190035.9|190190.8|189983.3|6
1724192640000|2024-08-20 22:24:00|190189.9|189984.9|190194.9|189970.2|190194.9|189984.9|190189.9|189970.2|2
1724192650000|2024-08-20 22:24:10|190195.5|189968.9|190195.5|189968.9|190195.5|189968.9|190195.5|189968.9|1
1724192660000|2024-08-20 22:24:20|190196.1|189969.8|190202.5|189972.2|190202.5|189972.2|190196.1|189969.8|2
1724192670000|2024-08-20 22:24:30|190200.5|189972.4|190201.5|189972.6|190201.5|189972.6|190200.5|189972.4|2
1724192680000|2024-08-20 22:24:40|190198.2|189987.8|190198.2|189987.8|190198.2|189987.8|190198.2|189987.8|1
1724192690000|2024-08-20 22:24:50|190197.7|189988.4|190197.7|189988.4|190197.7|189988.4|190197.7|189988.4|1
1724192700000|2024-08-20 22:25:00|190215.3|190024.5|190215.8|190001|190215.8|190039.9|190208.7|190001|4
1724192720000|2024-08-20 22:25:20|190216.1||190216.1||190216.1||190216.1||1
1724192740000|2024-08-20 22:25:40|190213.3|190039.5|190213.3|190039.5|190213.3|190039.5|190213.3|190039.5|1
1724192760000|2024-08-20 22:26:00|190204.9|190006.3|190188|190006.1|190204.9|190006.3|190188|190006.1|2
1724192770000|2024-08-20 22:26:10|190203.1|190007.3|190203|189977.3|190203.8|190007.3|190203|189977.2|3
1724192790000|2024-08-20 22:26:30|190198.2|189990.5|190198.2|189990.5|190198.2|189990.5|190198.2|189990.5|1
1724192800000|2024-08-20 22:26:40|190208.2|190041.1|190208.2|190041.1|190208.2|190041.1|190208.2|190041.1|1
1724192810000|2024-08-20 22:26:50|190208.1|190001.3|190211.9|190001.3|190211.9|190001.3|190208.1|190001.3|2
1724192820000|2024-08-20 22:27:00|190211.1|190001.1|190211.1|190001.1|190211.1|190001.1|190211.1|190001.1|1
1724192830000|2024-08-20 22:27:10|190210.9|190000.6|190210.8|190000.6|190210.9|190000.6|190210.8|190000.6|2
1724192840000|2024-08-20 22:27:20|190206.4|190040|190204.4|190038.7|190206.4|190040|190204.4|190034.5|3
1724192850000|2024-08-20 22:27:30|190204.2|190039.5|190204.2|190039.5|190204.2|190039.5|190204.2|190039.5|1
1724192860000|2024-08-20 22:27:40|190208.6|189999.5|190208.6|189999.5|190208.6|189999.5|190208.6|189999.5|1
1724192870000|2024-08-20 22:27:50|190208.5||190208.5||190208.5||190208.5||1
1724192880000|2024-08-20 22:28:00|190207.6|190000.3|190207.6|189999.2|190207.6|190000.3|190207.6|189999.2|2
1724192890000|2024-08-20 22:28:10|190207.5|190041.3|190202.7|190041.1|190207.5|190041.3|190202.7|190041.1|3
1724192900000|2024-08-20 22:28:20|190202.3|190041.2|190202.3|190041.2|190202.3|190041.2|190202.3|190041.2|1
1724192920000|2024-08-20 22:28:40|190202.1|190040.6|190207.4|190000.5|190207.4|190040.6|190202.1|190000.5|2
1724192930000|2024-08-20 22:28:50|190207.3||190207.3||190207.3||190207.3||1
1724192940000|2024-08-20 22:29:00|190207.2|190000|190225.2|190006.6|190225.2|190006.6|190207.2|189993|4
1724192950000|2024-08-20 22:29:10|190225|190007|190225|190007|190225|190007|190225|190007|1
1724192960000|2024-08-20 22:29:20|190224.9||190224.9||190224.9||190224.9||1
1724192970000|2024-08-20 22:29:30|190225.9|190072|190235.3|190021.3|190235.3|190074.3|190225|190021.3|4
1724192980000|2024-08-20 22:29:40|190228.8|190014.3|190228.8|190013.4|190228.8|190014.3|190228.8|190013.4|2
1724192990000|2024-08-20 22:29:50|190228.4||190228.4||190228.4||190228.4||1
1724193000000|2024-08-20 22:30:00|190213.6|190017.8|190213.6|190017.8|190213.6|190017.8|190213.6|190017.8|1
1724193010000|2024-08-20 22:30:10|190216.2|190004.9|190236.4|190020.4|190236.4|190020.4|190216.2|190004.9|2
1724193020000|2024-08-20 22:30:20|190236.3|190016.6|190210.5|190036.4|190236.3|190036.4|190210.5|190016.6|3
1724193040000|2024-08-20 22:30:40|190210.4||190210.4||190210.4||190210.4||1
1724193050000|2024-08-20 22:30:50|190208.7|190037|190216.4|190023.7|190217.7|190037|190208.7|190023.6|8
1724193060000|2024-08-20 22:31:00|190218|190026|190218|190026|190218|190026|190218|190026|1
1724193070000|2024-08-20 22:31:10|190217.9||190217.9||190217.9||190217.9||1
1724193080000|2024-08-20 22:31:20|190217.8|190025|190209.4|190016.4|190218.4|190037.7|190208.6|190016.4|6
1724193100000|2024-08-20 22:31:40|190209.7|190016|190209.7|190016|190209.7|190016|190209.7|190016|1
1724193110000|2024-08-20 22:31:50|190221.7|190071.6|190221.7|190071.6|190221.7|190071.6|190221.7|190071.6|1
1724193120000|2024-08-20 22:32:00|190222.5|190070|190210.7|190038.3|190222.5|190070|190210.5|190037.1|6
1724193140000|2024-08-20 22:32:20|190210.1|190037.5|190210.1|190037.5|190210.1|190037.5|190210.1|190037.5|1
1724193150000|2024-08-20 22:32:30|190222.2|190075|190222.2|190075|190222.2|190075|190222.2|190075|1
1724193160000|2024-08-20 22:32:40|190218.1|190074|190219.8|190073.4|190219.8|190074|190218.1|190073.4|2
1724193170000|2024-08-20 22:32:50|190207.6|190035.4|190220.6|190027.1|190220.6|190039.4|190207.6|190027.1|7
1724193180000|2024-08-20 22:33:00|190219.7|190027|190237.7|190040.6|190237.7|190040.6|190219.7|190027|5
1724193230000|2024-08-20 22:33:50|190260.2|190101.9|190260.2|190101.9|190260.2|190101.9|190260.2|190101.9|1
1724193250000|2024-08-20 22:34:10|190235.3|190103.6|190238.1|190062.7|190242.1|190103.6|190235.3|190061.4|4
1724193260000|2024-08-20 22:34:20|190238.7|190061.2|190236.2|190063.2|190238.7|190063.2|190236.2|190061.2|3
1724193270000|2024-08-20 22:34:30|190250.9|190102.8|190235.8|190094|190251.5|190102.8|190228.1|190092.2|7
1724193280000|2024-08-20 22:34:40|190232.8|190092.1|190235.7|190093.8|190235.7|190093.8|190232.8|190092.1|2
1724193290000|2024-08-20 22:34:50|190256.6|190092.4|190239|190048.3|190263.4|190100.7|190239|190048.3|4
1724193300000|2024-08-20 22:35:00|190235|190055.6|190246.3|190066.8|190246.3|190066.8|190235|190055.6|2
1724193340000|2024-08-20 22:35:40|190262|190100.9|190262|190100.9|190262|190100.9|190262|190100.9|1
1724193360000|2024-08-20 22:36:00|190260.3|190104.4|190240|190061.5|190260.3|190104.4|190237.5|190057.8|5
1724193390000|2024-08-20 22:36:30|190262|190103|190262|190103|190262|190103|190262|190103|1
1724193410000|2024-08-20 22:36:50|190251.9|190097|190230.4|190048.6|190251.9|190097|190230.4|190048.6|3
1724193430000|2024-08-20 22:37:10|190224.8|190023.9|190226.1|190023.9|190226.1|190023.9|190224.8|190023.9|2
1724193450000|2024-08-20 22:37:30|190232.1|190027.6|190235|190046.9|190253.7|190061.9|190232.1|190027.6|12
1724193460000|2024-08-20 22:37:40|190236.3|190047.1|190236.3|190047.1|190236.3|190047.1|190236.3|190047.1|1
1724193500000|2024-08-20 22:38:20|190267.1|190105.4|190267.1|190105.4|190267.1|190105.4|190267.1|190105.4|1
1724193520000|2024-08-20 22:38:40|190246.4|190066.6|190245.9|190068.4|190246.4|190068.4|190244.8|190066.6|4
1724193540000|2024-08-20 22:39:00|190272.3|190109.8|190263.2|190108.3|190272.3|190109.8|190263.2|190108.3|2
1724193550000|2024-08-20 22:39:10|190241.1|190065.1|190241.1|190065.1|190241.1|190065.1|190241.1|190065.1|1
1724193560000|2024-08-20 22:39:20||190108.3||190108.3||190108.3||190108.3|1
1724193600000|2024-08-20 22:40:00|190258.5|190107.8|190220.5|190033.8|190258.5|190107.9|190218.5|190033.1|11
1724193610000|2024-08-20 22:40:10|190219.1|190025.5|190212.9|190025.8|190219.1|190025.8|190210.9|190025.5|4
1724193620000|2024-08-20 22:40:20|190217.4|190025.6|190212.9|190025|190217.4|190027.2|190210|190024.7|6
1724193630000|2024-08-20 22:40:30|190218.2|190025.4|190233.2|190048|190233.2|190048|190218.2|190025.4|3
1724193640000|2024-08-20 22:40:40|190233.1|190048.5|190233.1|190048.5|190233.1|190048.5|190233.1|190048.5|1
1724193650000|2024-08-20 22:40:50|190231.8|190047.8|190232.4|190048.4|190232.4|190048.4|190231.8|190047.8|2
1724193660000|2024-08-20 22:41:00|190232.3||190232.3||190232.3||190232.3||1
1724193670000|2024-08-20 22:41:10|190253.5|190107|190250.7|190103.2|190258.3|190109.5|190250.7|190103.2|5
1724193680000|2024-08-20 22:41:20|190251.3|190103.4|190235.8|190062.8|190251.3|190103.4|190235.8|190062.8|2
1724193690000|2024-08-20 22:41:30|190234.1|190061.4|190239.5|190066.6|190239.6|190066.6|190234.1|190061.4|5
1724193700000|2024-08-20 22:41:40|190240.3|190064.8|190239.2|190066.6|190240.3|190066.6|190239.2|190064.8|4
1724193710000|2024-08-20 22:41:50|190239.1||190239.1||190239.1||190239.1||1
1724193720000|2024-08-20 22:42:00|190257.9|190111|190257.9|190111|190257.9|190111|190257.9|190111|1
1724193740000|2024-08-20 22:42:20|190257.8|190068.6|190241|190068.6|190257.8|190068.6|190241|190068.6|2
1724193770000|2024-08-20 22:42:50|190240.8|190068.8|190228.5|190044.6|190241.6|190068.8|190228.5|190044.6|6
1724193790000|2024-08-20 22:43:10|190219.7|190028.4|190189|189989.3|190219.7|190028.4|190188.2|189989.3|9
1724193800000|2024-08-20 22:43:20|190191.1|189988.7|190191.7|189988.7|190191.7|189988.7|190191.1|189988.7|2
1724193830000|2024-08-20 22:43:50|190221.8|190039.9|190221.8|190039.9|190221.8|190039.9|190221.8|190039.9|1
1724193840000|2024-08-20 22:44:00|190215.9|190049.3|190215.9|190049.3|190215.9|190049.3|190215.9|190049.3|1
1724193850000|2024-08-20 22:44:10|190196|190013.6|190224.1|190035.9|190224.1|190037.2|190175.1|189988.4|6
1724193860000|2024-08-20 22:44:20|190224.6|190039.6|190223.4|190046.1|190224.6|190046.1|190222.8|190039.6|5
1724193880000|2024-08-20 22:44:40|190227.7|190050.1|190228.6|190050.2|190228.6|190051|190227.7|190050.1|4
1724193890000|2024-08-20 22:44:50|190231|190062.4|190230|190056.3|190231|190062.4|190230|190056.3|3
1724193900000|2024-08-20 22:45:00|190231.2|190061.1|190233.7|190044.9|190233.7|190062.6|190230.3|190044.9|7
1724193910000|2024-08-20 22:45:10|190233.4|190043.8|190222.7|190032.5|190233.4|190043.8|190222.7|190032.5|2
1724193940000|2024-08-20 22:45:40|190227.1|190045.7|190246.2|190081.4|190246.2|190081.4|190227.1|190045.7|2
1724193950000|2024-08-20 22:45:50|190242.4|190081.7|190222.8|190043.8|190242.4|190081.7|190222.8|190043.8|2
1724193960000|2024-08-20 22:46:00|190218.1|190044.3|190212.8|190030.9|190218.1|190044.3|190212.8|190030.9|2
1724193970000|2024-08-20 22:46:10|190215.1|190030.6|190214.8|190033.4|190215.5|190033.4|190213.2|190030.6|5
1724193990000|2024-08-20 22:46:30|190222.1|190046.3|190220.9|190081.2|190222.4|190081.2|190220.9|190043.1|4
1724194000000|2024-08-20 22:46:40|190241.6|190079.7|190245.6|190081.4|190245.6|190081.4|190241.6|190079.7|2
1724194020000|2024-08-20 22:47:00|190224.7|190043.5|190224.7|190043.5|190224.7|190043.5|190224.7|190043.5|1
1724194030000|2024-08-20 22:47:10|190220.4|190044|190213.6|190027.7|190220.4|190044|190213.6|190027.7|2
1724194040000|2024-08-20 22:47:20|190217|190027.2|190217|190027.2|190217|190027.2|190217|190027.2|1
1724194050000|2024-08-20 22:47:30|190223.7|190038|190223.7|190038|190223.7|190038.6|190213.4|190038|4
1724194060000|2024-08-20 22:47:40|190214.8|190038.7|190229.2|190054.1|190230.4|190054.1|190185.7|189994.2|8
1724194070000|2024-08-20 22:47:50|190228.9|190059.8|190234.5|190059.8|190234.5|190059.8|190228.9|190059.8|2
1724194080000|2024-08-20 22:48:00|190234.4||190234.4||190234.4||190234.4||1
1724194090000|2024-08-20 22:48:10|190234.5|190070.2|190238.7|190070.2|190238.7|190070.2|190234.5|190070.2|2
1724194100000|2024-08-20 22:48:20|190238.9|190106.8|190246.1|190106.8|190246.1|190106.8|190238.9|190106.8|2
1724194110000|2024-08-20 22:48:30|190245.9|190113.9|190227.8|190067|190248.1|190113.9|190227.8|190066.9|7
1724194120000|2024-08-20 22:48:40|190227.7|190068.4|190227.2|190054.7|190229.1|190069.3|190227.2|190054.7|4
1724194130000|2024-08-20 22:48:50|190227.3|190054.6|190227.3|190054.6|190227.3|190054.6|190227.3|190054.6|1
1724194140000|2024-08-20 22:49:00|190231.9|190059.3|190231.6|190059.3|190231.9|190059.8|190231.6|190059.2|4
1724194160000|2024-08-20 22:49:20|190235.6|190076.2|190235.5|190076.2|190235.6|190076.2|190235.5|190076.2|2
1724194170000|2024-08-20 22:49:30|190235.4|190076.4|190243.9|190111.7|190243.9|190111.7|190235.4|190076.4|2
1724194180000|2024-08-20 22:49:40|190243.8|190111.2|190234|190068.6|190243.8|190111.2|190234|190068.6|2
1724194190000|2024-08-20 22:49:50|190227.6|190055.8|190224.3|190055.6|190227.6|190055.9|190223.3|190055.2|7
1724194200000|2024-08-20 22:50:00|190223.3|190055.1|190223.5|190055.7|190224.9|190055.8|190223|190055.1|8
1724194210000|2024-08-20 22:50:10|190224.4|190055.8|190224.5|190068.9|190224.5|190068.9|190224.4|190054.6|3
1724194220000|2024-08-20 22:50:20|190224.4|190106.5|190233.8|190106.5|190233.8|190106.5|190224.4|190106.5|2
1724194230000|2024-08-20 22:50:30|190233.7|190068.2|190224.4|190054.6|190233.7|190069.9|190224.4|190054.6|4
1724194240000|2024-08-20 22:50:40|190224.5|190056.1|190224|190054.9|190227.2|190056.1|190224|190054|7
1724194250000|2024-08-20 22:50:50|190223.3|190053.9|190223.2|190054.9|190223.4|190054.9|190222.2|190053.9|6
1724194260000|2024-08-20 22:51:00|190227.3|190067.4|190227.3|190065.9|190227.3|190067.4|190227.3|190065.9|2
1724194270000|2024-08-20 22:51:10|190232.7|190107.7|190232.7|190107.7|190232.7|190107.7|190232.7|190107.7|1
1724194290000|2024-08-20 22:51:30|190232|190107|190227.2|190067.9|190232|190107|190227.1|190066.4|3
1724194300000|2024-08-20 22:51:40|190228|190066.4|190228|190067.5|190228|190067.5|190228|190066.4|2
1724194310000|2024-08-20 22:51:50|190228.2|190067.4|190225.1|190065.2|190228.2|190067.4|190225.1|190065.2|3
1724194320000|2024-08-20 22:52:00|190226.2|190069.3|190242.8|190074.1|190242.8|190078.2|190226.2|190055.5|5
1724194330000|2024-08-20 22:52:10|190265.3|190055.6|190262.7|190054.9|190265.3|190055.6|190259.4|190053.5|6
1724194340000|2024-08-20 22:52:20|190263.2|190052.1|190229|190057.9|190263.2|190057.9|190229|190042|6
1724194350000|2024-08-20 22:52:30|190230.7|190058|190230.7|190058|190230.7|190058|190230.7|190058|1
1724194360000|2024-08-20 22:52:40|190255.2|190040.7|190255.2|190040.7|190255.2|190040.7|190255.2|190040.7|1
1724194370000|2024-08-20 22:52:50|190253.5|190058.1|190231.2|190070.1|190253.5|190070.1|190229.5|190058.1|3
1724194390000|2024-08-20 22:53:10|190232.5|190071.2|190230.4|190058.3|190233.8|190074|190230.2|190058.3|4
1724194400000|2024-08-20 22:53:20|190232.3|190073.1|190232.3|190073.1|190232.3|190073.1|190232.3|190073.1|1
1724194420000|2024-08-20 22:53:40|190232.5|190070.4|190232.5|190070.4|190232.5|190070.4|190232.5|190070.4|1
1724194430000|2024-08-20 22:53:50|190231.6|190070.3|190232.9|190070.3|190232.9|190070.3|190231.6|190070.3|2
1724194440000|2024-08-20 22:54:00|190231.6|190070.1|190231.6|190070.1|190231.6|190070.1|190231.6|190070.1|1
1724194450000|2024-08-20 22:54:10|190230.7||190230.7||190230.7||190230.7||1
1724194460000|2024-08-20 22:54:20|190236|190111|190236.2|190111.2|190238.5|190111.7|190236|190111|3
1724194470000|2024-08-20 22:54:30|190238.2|190111.7|190236.4|190111.4|190238.2|190111.7|190236.4|190111.4|2
1724194480000|2024-08-20 22:54:40|190231.1|190069.9|190230.9|190069.9|190231.1|190069.9|190230.9|190069.9|2
1724194490000|2024-08-20 22:54:50|190229.3|190069.6|190220.1|190055.6|190229.3|190069.6|190216.5|190055.4|9
1724194500000|2024-08-20 22:55:00||190052.3||190052.3||190052.3||190052.3|1
1724194510000|2024-08-20 22:55:10|190217.1|190064.4|190217.1|190064.4|190217.1|190064.4|190217.1|190064.4|1
1724194520000|2024-08-20 22:55:20|190216.6|190062.4|190216.6|190065.7|190217.5|190066.3|190216.6|190062.4|4
1724194530000|2024-08-20 22:55:30|190218.1|190068.2|190219.9|190052.9|190221.7|190077.3|190218.1|190052.9|4
1724194540000|2024-08-20 22:55:40|190232.8|190056.9|190232.8|190066.6|190232.8|190066.6|190232.8|190056.9|2
1724194550000|2024-08-20 22:55:50||190070.3||190070.3||190070.3||190070.3|1
1724194560000|2024-08-20 22:56:00|190233.3|190070.5|190233.5|190062.5|190233.5|190070.5|190233.3|190062.5|2
1724194570000|2024-08-20 22:56:10|190231.4|190073.9|190231.4|190073.9|190231.4|190073.9|190231.4|190073.9|1
1724194580000|2024-08-20 22:56:20|190224.9|190053.6|190220.4|190053.6|190224.9|190053.6|190220.4|190053.6|2
1724194590000|2024-08-20 22:56:30|190219.8|190053.2|190215.9|190053|190219.8|190053.2|190215.2|190053|4
1724194600000|2024-08-20 22:56:40|190214.8|190052.8|190212|190052.8|190214.8|190052.8|190212|190052.8|2
1724194610000|2024-08-20 22:56:50|190206.7|190066.8|190206.7|190066.8|190206.7|190066.8|190206.7|190066.8|1
1724194620000|2024-08-20 22:57:00|190206.4||190206.4||190206.4||190206.4||1
1724194630000|2024-08-20 22:57:10|190219.6|190094.6|190218|190093|190219.6|190094.6|190218|190093|4
1724194640000|2024-08-20 22:57:20|190212.9|190062.4|190221.6|190053|190221.6|190063.7|190212.9|190053|4
1724194660000|2024-08-20 22:57:40|190222|190052.7|190222|190052.7|190222|190052.7|190222|190052.7|1
1724194670000|2024-08-20 22:57:50|190223.5|190068.6|190233.6|190108.6|190233.6|190108.6|190223.5|190068.6|2
1724194690000|2024-08-20 22:58:10|190227.1|190068|190227.1|190068|190227.1|190068|190227.1|190068|1
1724194710000|2024-08-20 22:58:30|190227.4|190066.4|190227.5|190067.4|190227.9|190067.4|190227.4|190065.6|3
1724194720000|2024-08-20 22:58:40|190233.4|190108.4|190233.4|190108.4|190233.4|190108.4|190233.4|190108.4|1
1724194740000|2024-08-20 22:59:00|190232.6|190106.6|190232.6|190106.6|190232.6|190106.6|190232.6|190106.6|1
1724194750000|2024-08-20 22:59:10|190227.1|190065.1|190227.1|190065.1|190227.1|190065.1|190227.1|190065.1|1
1724194780000|2024-08-20 22:59:40|190232.6|190106.6|190232.6|190106.6|190232.6|190106.6|190232.6|190106.6|1
1724194800000|2024-08-20 23:00:00|190227.1|190083.4|190225.6|190068.3|190227.1|190083.4|190225.6|190068.3|2
1724194810000|2024-08-20 23:00:10|190225.3|190070|190224.8|190068.3|190225.6|190070|190224.8|190068.3|3
1724194830000|2024-08-20 23:00:30|190227.8|190078.8|190231.4|190106.4|190231.4|190106.4|190227.8|190078.8|2
1724194840000|2024-08-20 23:00:40|190226.1|190080.1|190225.9|190082.3|190226.1|190082.3|190225.9|190080.1|2
1724194860000|2024-08-20 23:01:00|190224.7|190067.5|190224.7|190067.5|190224.7|190067.5|190224.7|190067.5|1
1724194870000|2024-08-20 23:01:10|190227.6|190081|190227.6|190081|190227.6|190081|190227.6|190081|1
1724194890000|2024-08-20 23:01:30|190232.9|190107.9|190232.9|190107.9|190232.9|190107.9|190232.9|190107.9|1
1724194900000|2024-08-20 23:01:40|190232.8|190107.8|190227|190102|190232.8|190107.8|190227|190102|2
1724194910000|2024-08-20 23:01:50|190233.2|190108.2|190228.1|190081.1|190233.2|190108.2|190228.1|190078.8|4
1724194930000|2024-08-20 23:02:10|190228||190228||190228||190228||1
1724194940000|2024-08-20 23:02:20|190233.1|190108.1|190231.9|190106.4|190233.1|190108.1|190231.9|190106.4|2
1724194970000|2024-08-20 23:02:50|190228.3|190078.6|190228.3|190078.6|190228.3|190078.6|190228.3|190078.6|1
1724195000000|2024-08-20 23:03:20|190231.9|190106.4|190233.1|190108.1|190233.1|190108.1|190231.9|190106.4|2
1724195010000|2024-08-20 23:03:30|190232|190106.4|190232|190106.4|190233.1|190108.1|190232|190106.4|3
1724195020000|2024-08-20 23:03:40|190228.1|190078.3|190229.6|190079.3|190229.6|190079.3|190228.1|190078.3|2
1724195040000|2024-08-20 23:04:00|190223.2|190066.2|190216|190060.4|190223.2|190066.2|190216|190060.4|2
1724195050000|2024-08-20 23:04:10|190217.4|190063.4|190222.9|190083.4|190222.9|190083.4|190217.4|190063.4|6
1724195060000|2024-08-20 23:04:20|190223.2|190083.1|190223.2|190083.1|190223.2|190083.1|190223.2|190083.1|1
1724195070000|2024-08-20 23:04:30|190234.5|190109.5|190234.5|190109.5|190234.5|190109.5|190234.5|190109.5|1
1724195080000|2024-08-20 23:04:40|190229.4|190082.3|190229.1|190082.6|190229.4|190082.6|190229.1|190082.3|2
1724195100000|2024-08-20 23:05:00|190229.5|190082.3|190229.5|190082.3|190229.5|190082.3|190229.5|190082.3|1
1724195110000|2024-08-20 23:05:10|190234.5|190109.5|190234.5|190109.5|190234.5|190109.5|190234.5|190109.5|1
1724195130000|2024-08-20 23:05:30|190229.4|190082.2|190229.4|190082.2|190229.4|190082.2|190229.4|190082.2|1
1724195170000|2024-08-20 23:06:10|190234.5|190109.5|190232.7|190107.7|190234.5|190109.5|190232.7|190107.7|2
1724195180000|2024-08-20 23:06:20|190234.7|190109.7|190234.7|190109.7|190234.7|190109.7|190234.7|190109.7|1
1724195190000|2024-08-20 23:06:30|190229.4|190082.4|190229.1|190082.7|190229.4|190082.7|190229.1|190082.4|2
1724195220000|2024-08-20 23:07:00|190234.6|190109.6|190234.6|190109.6|190234.6|190109.6|190234.6|190109.6|1
1724195240000|2024-08-20 23:07:20|190234.7|190109.7|190229.3|190082.7|190234.7|190109.7|190229.3|190082.7|2
1724195260000|2024-08-20 23:07:40|190229.7|190082.3|190229.7|190082.3|190229.7|190082.3|190229.7|190082.3|1
1724195270000|2024-08-20 23:07:50|190234.7|190109.7|190234.7|190109.7|190234.7|190109.7|190234.7|190109.7|1
1724195280000|2024-08-20 23:08:00|190234.4|190108.4|190237|190106.2|190237|190108.4|190234.4|190106.2|2
1724195290000|2024-08-20 23:08:10|190236.4|190109.7|190228.3|190083.2|190236.9|190111.9|190218|190083.2|4
1724195300000|2024-08-20 23:08:20|190226.7|190068.5|190226.7|190068.5|190226.7|190068.5|190226.7|190068.5|1
1724195320000|2024-08-20 23:08:40|190229.7|190082.3|190229.7|190082.3|190229.7|190082.3|190229.7|190082.3|1
1724195330000|2024-08-20 23:08:50|190234.9|190109.9|190234.9|190109.9|190234.9|190109.9|190234|190107.7|3
1724195350000|2024-08-20 23:09:10|190229.8|190082.2|190229.8|190082.2|190229.8|190082.2|190229.8|190082.2|1
1724195380000|2024-08-20 23:09:40|190234.9|190109.9|190234.9|190109.9|190234.9|190109.9|190234.9|190109.9|1
1724195400000|2024-08-20 23:10:00|190231.2|190106.2|190231.2|190106.2|190231.2|190106.2|190231.2|190106.2|1
1724195410000|2024-08-20 23:10:10|190227.1|190079.9|190227|190079.9|190227.1|190079.9|190227|190079.9|2
1724195420000|2024-08-20 23:10:20|190229.2|190079.7|190229.2|190079.7|190229.2|190079.7|190229.2|190079.7|1
1724195440000|2024-08-20 23:10:40|190232.7|190107.5|190232.7|190107.5|190232.7|190107.5|190232.7|190107.5|1
1724195450000|2024-08-20 23:10:50|190236.1|190108.7|190236.7|190106.5|190236.7|190108.7|190236.1|190106.5|2
1724195460000|2024-08-20 23:11:00|190236.8|190109.7|190232.3|190081.5|190236.8|190109.7|190232.3|190081.5|2
1724195470000|2024-08-20 23:11:10|190231.9|190081.8|190231.9|190081.8|190231.9|190081.8|190231.9|190081.8|1
1724195480000|2024-08-20 23:11:20|190236.5|190084.4|190244.5|190078.7|190244.5|190084.4|190236.5|190078.7|2
1724195490000|2024-08-20 23:11:30|190243.7|190080.3|190281.8|190114.3|190281.8|190114.3|190243.7|190078.2|9
1724195510000|2024-08-20 23:11:50|190280.5|190113.9|190277.2|190111.4|190280.5|190113.9|190277.2|190111.4|2
1724195520000|2024-08-20 23:12:00|190277|190111.7|190277|190111.7|190277|190111.7|190277|190111.7|1
1724195530000|2024-08-20 23:12:10|190277.7|190123.3|190280.3|190117.7|190280.3|190123.3|190277.7|190117.7|4
1724195540000|2024-08-20 23:12:20|190292.9|190141.6|190292.9|190141.6|190292.9|190141.6|190292.9|190141.6|1
1724195550000|2024-08-20 23:12:30|190285.9|190119|190285.9|190119|190285.9|190119|190285.9|190119|1
1724195580000|2024-08-20 23:13:00|190292.9|190141.6|190292.9|190141.6|190292.9|190141.6|190292.9|190141.6|1
1724195590000|2024-08-20 23:13:10|190293.6|190147.7|190280.7|190121.8|190293.6|190147.7|190280.7|190121.8|2
1724195600000|2024-08-20 23:13:20|190278.9|190110.2|190278.9|190110.2|190278.9|190110.2|190278.9|190110.2|1
1724195610000|2024-08-20 23:13:30|190275.9|190107.2|190260.6|190081.1|190275.9|190107.2|190260.6|190081.1|2
1724195640000|2024-08-20 23:14:00|190260.5|190081.5|190258.8|190084.2|190268.7|190089.1|190257.7|190078.7|6
1724195670000|2024-08-20 23:14:30|190258.2|190079|190258.2|190079|190258.2|190079|190258.2|190079|1
1724195680000|2024-08-20 23:14:40|190273.1|190096.9|190273.1|190096.9|190273.1|190096.9|190273.1|190096.9|1
1724195700000|2024-08-20 23:15:00|190281.7|190116.5|190289.6|190118.6|190289.6|190118.6|190281.7|190116.5|2
1724195710000|2024-08-20 23:15:10|190281.4|190114.2|190281|190114.2|190281.4|190114.2|190281|190114.2|2
1724195720000|2024-08-20 23:15:20|190264|190114.9|190260.3|190094.9|190264|190114.9|190260.3|190094.9|2
1724195730000|2024-08-20 23:15:30|190271.6|190094.4|190254.4|190084.3|190277.9|190100.4|190254.4|190084.3|4
1724195760000|2024-08-20 23:16:00|190254.8|190094.1|190265.1|190093.9|190265.1|190094.1|190254.8|190093.9|3
1724195780000|2024-08-20 23:16:20|190264.3|190086.4|190264.3|190086.4|190264.3|190086.4|190264.3|190086.4|1
1724195800000|2024-08-20 23:16:40|190268.8|190097.9|190268.8|190097.9|190268.8|190097.9|190268.8|190097.9|1
1724195810000|2024-08-20 23:16:50|190266.6|190097.4|190258.7|190093.5|190266.6|190097.4|190258.7|190086.1|3
1724195820000|2024-08-20 23:17:00|190258.3|190093.9|190258.3|190093.9|190258.3|190093.9|190258.3|190093.9|1
1724195830000|2024-08-20 23:17:10|190257.7|190084.9|190257.7|190084.9|190257.7|190084.9|190257.7|190084.9|1
1724195840000|2024-08-20 23:17:20|190265|190095.9|190265|190095.9|190265|190095.9|190265|190095.9|1
1724195870000|2024-08-20 23:17:50|190269.5|190114.9|190269.5|190114.9|190269.5|190114.9|190269.5|190114.9|1
1724195890000|2024-08-20 23:18:10|190265.2|190096.1|190265.2|190096.1|190265.2|190096.1|190265.2|190096.1|1
1724195920000|2024-08-20 23:18:40|190269.5|190114.9|190269.5|190114.9|190269.5|190114.9|190269.5|190114.9|1
1724195940000|2024-08-20 23:19:00|190265.3|190096.2|190265.3|190096.2|190265.3|190096.2|190265.3|190096.2|1
1724195950000|2024-08-20 23:19:10|190265|190096.3|190265|190096.3|190265|190096.3|190265|190096.3|1
1724195970000|2024-08-20 23:19:30|190269.1|190115|190269.1|190115|190269.1|190115|190269.1|190115|1
1724195980000|2024-08-20 23:19:40|190262.4|190098|190266.5|190089.3|190272.3|190115.2|190262.4|190089.3|4
1724196000000|2024-08-20 23:20:00|190264.9|190083.6|190264.9|190083.6|190264.9|190083.6|190264.9|190083.6|1
1724196010000|2024-08-20 23:20:10|190275.5|190096.6|190271.9|190096.7|190275.5|190096.7|190271.9|190096.6|2
1724196020000|2024-08-20 23:20:20|190263.7|190085.8|190263.7|190085.8|190263.7|190085.8|190263.7|190085.8|1
1724196030000|2024-08-20 23:20:30|190265.3|190094.1|190265.3|190094.1|190265.3|190094.1|190265.3|190094.1|1
1724196050000|2024-08-20 23:20:50|190258.7|190083.8|190271.9|190096.7|190278.5|190114.7|190258.7|190083.8|3
1724196060000|2024-08-20 23:21:00|190266.2|190085.8|190266.2|190085.8|190266.2|190085.8|190266.2|190085.8|1
1724196070000|2024-08-20 23:21:10|190266.3|190083.6|190262.8|190083.6|190266.3|190083.6|190262.8|190083.6|2
1724196080000|2024-08-20 23:21:20|190263.8|190089.4|190263.8|190089.4|190263.8|190089.4|190263.8|190089.4|1
1724196100000|2024-08-20 23:21:40|190278.7|190114.7|190278.7|190114.7|190278.7|190114.7|190278.7|190114.7|1
1724196110000|2024-08-20 23:21:50|190264.1|190115.6|190272.3|190096.9|190272.3|190115.6|190264.1|190096.9|2
1724196140000|2024-08-20 23:22:20|190273.9|190107.3|190277.7|190108.9|190277.7|190108.9|190269.7|190096.8|6
1724196150000|2024-08-20 23:22:30|190274.7|190108.8|190272|190104.1|190274.7|190108.8|190272|190104.1|3
1724196160000|2024-08-20 23:22:40|190267.7|190095.2|190267.6|190099.7|190267.7|190099.7|190264.3|190095.2|3
1724196170000|2024-08-20 23:22:50|190266.8|190099.8|190266.8|190099.8|190266.8|190099.8|190266.8|190099.8|1
1724196190000|2024-08-20 23:23:10|190269.3||190269.3||190269.3||190269.3||1
1724196200000|2024-08-20 23:23:20|190270.1|190110.1|190270.1|190110.1|190270.1|190110.1|190270.1|190110.1|1
1724196210000|2024-08-20 23:23:30||190110.2||190110.2||190110.2||190110.2|1
1724196220000|2024-08-20 23:23:40|190278.1|190131.8|190273|190109.4|190278.1|190131.8|190273|190109.4|2
1724196230000|2024-08-20 23:23:50|190272.4|190113.2|190272.4|190113.2|190272.4|190113.2|190272.4|190113.2|1
1724196240000|2024-08-20 23:24:00|190272.3||190272.3||190272.3||190272.3||1
1724196250000|2024-08-20 23:24:10|190272.2||190272.2||190272.2||190272.2||1
1724196260000|2024-08-20 23:24:20|190276.9|190136.9|190276.9|190136.9|190276.9|190136.9|190276.9|190136.9|1
1724196270000|2024-08-20 23:24:30|190276.8|190113.4|190272.6|190113.4|190276.8|190113.4|190272.6|190113.4|2
1724196280000|2024-08-20 23:24:40|190272.2|190111.8|190272.2|190111.8|190272.2|190111.8|190272.2|190111.8|1
1724196290000|2024-08-20 23:24:50|190274.7|190115.2|190275.3|190110.4|190280|190115.2|190274.7|190108.9|5
1724196300000|2024-08-20 23:25:00|190279|190125.1|190279|190125.1|190279|190125.1|190279|190125.1|1
1724196320000|2024-08-20 23:25:20|190280.5|190142.7|190280.5|190142.7|190280.5|190142.7|190280.5|190142.7|1
1724196330000|2024-08-20 23:25:30|190283.8|190145.1|190277.4|190120.2|190283.8|190145.1|190277.4|190120.2|3
1724196350000|2024-08-20 23:25:50|190277.6|190119.8|190277.6|190119.8|190277.6|190119.8|190277.6|190119.8|1
1724196360000|2024-08-20 23:26:00|190281.5|190143.9|190281.1|190146.6|190281.5|190146.6|190281.1|190143.9|2
1724196370000|2024-08-20 23:26:10|190279.4|190127.7|190279.4|190127.7|190279.4|190127.7|190279.4|190127.7|1
1724196380000|2024-08-20 23:26:20|190276.7|190113.4|190276.7|190113.4|190276.7|190113.4|190276.7|190113.4|1
1724196400000|2024-08-20 23:26:40|190276.9|190121.3|190276.9|190121.3|190276.9|190121.3|190276.9|190121.3|1
1724196410000|2024-08-20 23:26:50|190281.1|190146.6|190281.1|190146.6|190281.1|190146.6|190281.1|190146.6|1
1724196430000|2024-08-20 23:27:10|190281||190281||190281||190281||1
1724196440000|2024-08-20 23:27:20|190276.7|190121.1|190276.7|190121.1|190276.7|190121.1|190276.7|190121.1|1
1724196450000|2024-08-20 23:27:30|190281.7|190124.9|190292.2|190132.7|190294.7|190157.3|190262|190124.9|7
1724196460000|2024-08-20 23:27:40|190292.1|190130.7|190286.8|190118.4|190292.1|190130.7|190286.8|190118.4|3
1724196470000|2024-08-20 23:27:50|190287.5|190118.5|190287.5|190118.5|190287.5|190118.5|190287.5|190118.5|1
1724196490000|2024-08-20 23:28:10|190288.3|190129.1|190289|190148.1|190289|190148.1|190288.3|190129.1|2
1724196500000|2024-08-20 23:28:20|190285|190129.1|190285|190129.1|190285|190129.1|190285|190129.1|1
1724196510000|2024-08-20 23:28:30|190282.3|190129.5|190281|190115.7|190282.3|190129.5|190279.4|190115.2|5
1724196530000|2024-08-20 23:28:50|190282.3|190123.9|190280.5|190123.6|190282.3|190123.9|190280.5|190123.6|2
1724196540000|2024-08-20 23:29:00|190281.8|190123.8|190285.2|190149|190287.4|190149.4|190281.8|190123.8|3
1724196550000|2024-08-20 23:29:10|190285.1||190285.1||190285.1||190285.1||1
1724196560000|2024-08-20 23:29:20|190280.2|190123.4|190279.4|190115.3|190280.2|190123.4|190279.4|190115.3|2
1724196590000|2024-08-20 23:29:50|190282.1|190129.7|190286.1|190129.7|190286.1|190129.7|190282.1|190129.7|2
1724196600000|2024-08-20 23:30:00|190291.7|190133.7|190291.7|190130.2|190291.7|190133.7|190291.7|190130.2|2
1724196610000|2024-08-20 23:30:10|190291.4|190130.3|190292|190130.5|190292|190130.5|190291.4|190130.3|2
1724196620000|2024-08-20 23:30:20|190291.9||190291.9||190291.9||190291.9||1
1724196630000|2024-08-20 23:30:30|190290.5|190130.8|190288.9|190163.9|190290.5|190163.9|190287.7|190129.6|3
1724196640000|2024-08-20 23:30:40|190287.8|190162.8|190287.7|190162.7|190287.8|190162.8|190287.7|190162.7|2
1724196650000|2024-08-20 23:30:50|190285.6|190137.7|190285.6|190137.7|190285.6|190137.7|190285.6|190137.7|1
1724196660000|2024-08-20 23:31:00|190285.5|190136.4|190286.2|190136.4|190286.2|190136.4|190285.5|190136.4|2
1724196670000|2024-08-20 23:31:10|190285.9|190138.8|190327.9|190200.5|190358.8|190208.6|190285.9|190138.8|10
1724196680000|2024-08-20 23:31:20|190332|190201.2|190340.2|190202.7|190340.2|190202.7|190332|190201.2|3
1724196690000|2024-08-20 23:31:30|190337.7||190337.6||190337.7||190337.6||2
1724196700000|2024-08-20 23:31:40|190335.4|190210.4|190335.3|190210.3|190335.4|190210.4|190335.3|190210.3|2
1724196710000|2024-08-20 23:31:50|190333.6|190208.6|190330.1|190205.1|190333.6|190208.6|190330.1|190205.1|3
1724196720000|2024-08-20 23:32:00|190330|190205|190323.8|190187.5|190330|190205|190323.8|190187.5|4
1724196730000|2024-08-20 23:32:10|190315.6|190186.2|190307.4|190160.9|190315.6|190186.2|190307.4|190159.1|4
1724196740000|2024-08-20 23:32:20|190307.5|190160.5|190307.5|190160.5|190307.5|190160.5|190307.5|190160.5|1
1724196760000|2024-08-20 23:32:40|190301.2|190162.7|190301.2|190174.1|190301.2|190174.1|190301.2|190162.7|2
1724196770000|2024-08-20 23:32:50|190304.5||190304.5||190304.5||190304.5||1
1724196780000|2024-08-20 23:33:00|190310.1|190162.8|190310.1|190162.8|190310.1|190162.8|190310.1|190162.8|1
1724196800000|2024-08-20 23:33:20|190302.4|190166.4|190302.4|190166.4|190302.4|190166.4|190302.4|190166.4|1
1724196810000|2024-08-20 23:33:30|190307.6|190162.8|190305.3|190160.5|190307.6|190162.8|190305.3|190160.5|3
1724196820000|2024-08-20 23:33:40|190298.2|190171.1|190298.2|190171.1|190298.2|190171.1|190298.2|190171.1|1
1724196830000|2024-08-20 23:33:50|190298.7|190173.7|190298.7|190173.7|190298.7|190173.7|190298.7|190173.7|1
1724196840000|2024-08-20 23:34:00|190301.4|190175.8|190336.3|190181.3|190336.3|190190.5|190301.4|190175.8|4
1724196850000|2024-08-20 23:34:10||190183.5||190183.5||190183.5||190183.5|1
1724196870000|2024-08-20 23:34:30|190336.7|190199|190336.7|190199|190336.7|190199|190336.7|190199|1
1724196880000|2024-08-20 23:34:40|190325.3|190196.8|190329.9|190204.9|190329.9|190204.9|190325.3|190196.8|2
1724196890000|2024-08-20 23:34:50|190323.1|190198.1|190324.4|190187.8|190329.6|190204.6|190321|190187.8|4
1724196900000|2024-08-20 23:35:00|190324.3|190187.1|190324.2|190190.8|190324.3|190190.8|190315.1|190185.8|5
1724196910000|2024-08-20 23:35:10|190329.9|190183.4|190337.7|190194|190345.2|190194|190329.9|190183.4|4
1724196920000|2024-08-20 23:35:20|190330.6|190192.2|190326|190184|190330.6|190192.2|190326|190184|4
1724196930000|2024-08-20 23:35:30|190325.8|190183.8|190321.9|190180|190325.8|190183.8|190321.9|190180|2
1724196940000|2024-08-20 23:35:40|190322.9|190175.4|190318.2|190174.7|190322.9|190175.4|190318.2|190172.6|3
1724196960000|2024-08-20 23:36:00|190312.4|190187.1|190312.4|190187.1|190312.4|190187.1|190312.4|190187.1|1
1724196970000|2024-08-20 23:36:10|190318.2|190193.2|190318.2|190193.2|190318.2|190193.2|190318.2|190193.2|1
1724196980000|2024-08-20 23:36:20|190317.7|190192.7|190316.1|190177.5|190317.7|190192.7|190316|190177.5|3
1724196990000|2024-08-20 23:36:30|190317.6|190168.6|190316|190166.6|190317.6|190168.6|190316|190166.6|2
1724197010000|2024-08-20 23:36:50|190316.7|190163.9|190306.3|190172.5|190316.7|190172.5|190306.3|190163.2|4
1724197020000|2024-08-20 23:37:00|190305.5|190173.8|190305.5|190173.8|190305.5|190173.8|190305.5|190173.8|1
1724197030000|2024-08-20 23:37:10|190303.7||190306.7||190306.7||190303.7||2
1724197040000|2024-08-20 23:37:20|190312.3|190163.2|190312.3|190163.2|190312.3|190163.2|190312.3|190163.2|1
1724197060000|2024-08-20 23:37:40|190310.1|190170.2|190310.1|190170.2|190310.1|190170.2|190310.1|190170.2|1
1724197070000|2024-08-20 23:37:50|190307.6|190182.6|190307.6|190182.6|190307.6|190182.6|190307.6|190182.6|1
1724197080000|2024-08-20 23:38:00|190307.2|190182.2|190307.2|190182.2|190307.2|190182.2|190307.2|190182.2|1
1724197090000|2024-08-20 23:38:10|190310.6|190169.1|190310.6|190169.1|190310.6|190169.1|190310.6|190169.1|1
1724197120000|2024-08-20 23:38:40|190307.2|190182.2|190307.2|190182.2|190307.2|190182.2|190307.2|190182.2|1
1724197140000|2024-08-20 23:39:00|190306.1|190181.1|190306.1|190181.1|190306.1|190181.1|190306.1|190181.1|1
1724197150000|2024-08-20 23:39:10|190309.2|190169.2|190308.9|190162.4|190309.2|190169.2|190308.9|190162.4|2
1724197160000|2024-08-20 23:39:20|190307.9|190157.9|190305.6|190157.9|190307.9|190157.9|190305.6|190157.9|2
1724197170000|2024-08-20 23:39:30|190309|190158.1|190307.8|190157.6|190309|190158.1|190307.8|190157.6|2
1724197180000|2024-08-20 23:39:40|190300.6|190166.3|190300.5|190166.7|190300.6|190166.7|190300.5|190166.3|2
1724197190000|2024-08-20 23:39:50|190307.1|190182.1|190307.1|190182.1|190307.1|190182.1|190307.1|190182.1|1
1724197200000|2024-08-20 23:40:00|190307|190182|190310.3|190168.4|190310.3|190182|190307|190168.4|2
1724197210000|2024-08-20 23:40:10|190310.5|190168|190310.5|190168|190310.5|190168|190310.5|190168|1
1724197220000|2024-08-20 23:40:20|190307.6|190157|190288.2|190148.6|190307.6|190157|190242|190098.4|8
1724197230000|2024-08-20 23:40:30|190287.7|190147|190293.8|190145.9|190294.4|190147|190287.3|190143.7|5
1724197240000|2024-08-20 23:40:40|190293.7||190293.7||190293.7||190293.7||1
1724197250000|2024-08-20 23:40:50|190294.3|190146.5|190286.3|190161.3|190294.3|190162.8|190286.3|190146.5|4
1724197260000|2024-08-20 23:41:00|190281.7|190156.7|190281.4|190134.6|190281.7|190156.7|190281.4|190134.6|2
1724197270000|2024-08-20 23:41:10|190281.7|190133.5|190279|190132.1|190281.7|190133.5|190279|190132.1|2
1724197280000|2024-08-20 23:41:20|190278.9||190278.9||190278.9||190278.9||1
1724197290000|2024-08-20 23:41:30|190270.1|190141.2|190270.1|190141.2|190270.1|190141.2|190270.1|190141.2|1
1724197300000|2024-08-20 23:41:40|190274|190149|190274|190149|190274|190149|190274|190149|1
1724197320000|2024-08-20 23:42:00|190279.5|190138.7|190279.5|190138.7|190279.5|190138.7|190279.5|190138.7|1
1724197330000|2024-08-20 23:42:10|190280.7|190139.3|190280.7|190139.3|190280.7|190139.3|190280.7|190139.3|1
1724197350000|2024-08-20 23:42:30|190275.3|190150.3|190275.3|190150.3|190275.3|190150.3|190275.3|190150.3|1
1724197370000|2024-08-20 23:42:50|190275.9|190141.9|190289.5|190139.9|190289.5|190150.1|190275.9|190139.9|4
1724197400000|2024-08-20 23:43:20|190289.6|190145.6|190289.6|190145.6|190289.6|190145.6|190289.6|190145.6|1
1724197410000|2024-08-20 23:43:30|190284.8|190159.8|190284.8|190159.8|190284.8|190159.8|190284.8|190159.8|1
1724197420000|2024-08-20 23:43:40|190284.7|190159.7|190284.7|190159.7|190284.7|190159.7|190284.7|190159.7|1
1724197430000|2024-08-20 23:43:50|190283.5|190147.1|190287.6|190133|190295.6|190147.1|190283.5|190133|5
1724197440000|2024-08-20 23:44:00|190281.1||190287.6||190287.6||190281.1||2
1724197470000|2024-08-20 23:44:30|190282.7|190154.5|190282.7|190154.5|190282.7|190154.5|190282.7|190154.5|1
1724197480000|2024-08-20 23:44:40|190290|190138.5|190290|190138.5|190290|190138.5|190290|190138.5|1
1724197490000|2024-08-20 23:44:50|190290.4|190140.8|190289.1|190144.9|190290.4|190148.7|190289.1|190140.8|3
1724197500000|2024-08-20 23:45:00|190287.5|190144.1|190291.6|190140.2|190292.2|190144.1|190287.4|190136.5|5
1724197510000|2024-08-20 23:45:10|190294.2|190140.4|190295.1|190141.1|190295.1|190141.1|190294.2|190140.4|2
1724197520000|2024-08-20 23:45:20|190291.9|190152.5|190283.4|190147.2|190291.9|190152.5|190283.4|190147.2|6
1724197530000|2024-08-20 23:45:30|190285.2|190160.2|190285.2|190160.2|190285.2|190160.2|190285.2|190160.2|1
1724197540000|2024-08-20 23:45:40|190285.9|190160.9|190292.3|190147|190292.3|190160.9|190285.9|190147|2
1724197560000|2024-08-20 23:46:00|190286.1|190146.1|190285.7|190149.5|190286.1|190149.5|190285.7|190146.1|2
1724197570000|2024-08-20 23:46:10|190282.9|190157.9|190281.4|190156.4|190286.6|190161.6|190281.4|190156.4|3
1724197580000|2024-08-20 23:46:20|190280.4|190155.4|190280|190155|190280.4|190155.4|190275.3|190150.3|3
1724197590000|2024-08-20 23:46:30|190279.1|190154.1|190279.1|190154.1|190279.1|190154.1|190279.1|190154.1|1
1724197600000|2024-08-20 23:46:40|190277.3|190152.3|190277.3|190152.3|190277.3|190152.3|190277.3|190152.3|1
1724197610000|2024-08-20 23:46:50|190279|190154|190279|190154|190279|190154|190279|190154|1
1724197630000|2024-08-20 23:47:10|190279.3|190154.3|190277.4|190152.4|190279.5|190154.5|190277.4|190152.4|3
1724197670000|2024-08-20 23:47:50|190279.5|190154.5|190279.5|190154.5|190279.5|190154.5|190279.5|190154.5|1
1724197680000|2024-08-20 23:48:00|190279.7|190154.7|190274.5|190146.7|190283.8|190158.8|190274.5|190146.7|3
1724197690000|2024-08-20 23:48:10|190271.8|190146.8|190271.5|190146.5|190271.8|190146.8|190271.5|190146.5|2
1724197710000|2024-08-20 23:48:30|190269.3|190144.3|190262.1|190137.1|190269.3|190144.3|190262.1|190137.1|2
1724197740000|2024-08-20 23:49:00|190267.1|190137.3|190270.4|190145.4|190270.4|190145.4|190267.1|190137.3|2
1724197760000|2024-08-20 23:49:20|190268.7|190143.7|190268.7|190143.7|190268.7|190143.7|190268.7|190143.7|1
1724197780000|2024-08-20 23:49:40|190264.5|190139.5|190264.5|190139.5|190264.5|190139.5|190264.5|190139.5|1
1724197790000|2024-08-20 23:49:50|190266.8|190137|190270|190130.4|190270|190137|190266.8|190130.4|2
1724197800000|2024-08-20 23:50:00|190270.3|190145.3|190272.9|190147.9|190278|190153|190270.3|190145.3|4
1724197810000|2024-08-20 23:50:10|190272.2|190147.2|190265.8|190140.8|190272.2|190147.2|190265.8|190140.8|2
1724197820000|2024-08-20 23:50:20|190266.7|190141.7|190266.7|190141.7|190266.7|190141.7|190266.7|190141.7|1
1724197830000|2024-08-20 23:50:30|190266.6|190141.6|190266.6|190141.6|190266.6|190141.6|190266.6|190141.6|1
1724197850000|2024-08-20 23:50:50|190270|190145|190254.5|190129.5|190270.4|190145.4|190254.5|190129.5|5
1724197900000|2024-08-20 23:51:40|190253.2|190128.2|190257.6|190132.6|190257.6|190132.6|190253.2|190128.2|2
1724197920000|2024-08-20 23:52:00|190256.9|190131.9|190256.9|190131.9|190256.9|190131.9|190256.9|190131.9|1
1724197930000|2024-08-20 23:52:10|190252.3|190127.3|190252.3|190127.3|190252.3|190127.3|190252.3|190127.3|1
1724197960000|2024-08-20 23:52:40|190256.7|190131.7|190249.9|190124.9|190256.7|190131.7|190249.9|190124.9|2
1724197980000|2024-08-20 23:53:00|190246.6|190121.6|190231.2|190106.2|190246.6|190121.6|190223.7|190098.7|6
1724197990000|2024-08-20 23:53:10|190231.4|190106.4|190227.6|190102.6|190231.4|190106.4|190227.6|190102.6|3
1724198000000|2024-08-20 23:53:20|190230|190105|190231.1|190106.1|190235.7|190110.7|190230|190105|4
1724198010000|2024-08-20 23:53:30|190230.5|190105.5|190230|190105|190230.5|190105.5|190229.4|190104.4|4
1724198020000|2024-08-20 23:53:40|190231.8|190106.8|190232.2|190107.2|190232.2|190107.2|190231.8|190106.8|2
1724198030000|2024-08-20 23:53:50|190228.2|190103.2|190228.2|190103.2|190228.2|190103.2|190228.2|190103.2|1
1724198050000|2024-08-20 23:54:10|190230.9|190105.9|190232.7|190107.7|190232.7|190107.7|190230.9|190105.9|2
1724198060000|2024-08-20 23:54:20|190238.1|190113.1|190230.7|190105.7|190238.1|190113.1|190230.7|190105.7|4
1724198070000|2024-08-20 23:54:30|190228.5|190103.5|190228.5|190103.5|190228.5|190103.5|190228.5|190103.5|1
1724198090000|2024-08-20 23:54:50|190228.6|190103.6|190231|190106|190231|190106|190228.6|190103.6|2
1724198120000|2024-08-20 23:55:20|190223.9|190098.9|190223.9|190098.9|190223.9|190098.9|190223.9|190098.9|1
1724198130000|2024-08-20 23:55:30|190223.6|190098.6|190225.9|190100.9|190225.9|190100.9|190223.6|190098.6|2
1724198140000|2024-08-20 23:55:40|190236.4|190111.4|190236.4|190111.4|190236.4|190111.4|190236.4|190111.4|1
1724198150000|2024-08-20 23:55:50|190239.4|190114.4|190236.4|190111.4|190239.4|190114.4|190236.4|190111.4|2
1724198170000|2024-08-20 23:56:10|190208.9|190082.2|190208.9|190082.2|190208.9|190082.2|190208.9|190082.2|1
1724198200000|2024-08-20 23:56:40|190227.9|190102.9|190227.9|190102.9|190227.9|190102.9|190227.9|190102.9|1
1724198210000|2024-08-20 23:56:50|190230.1|190099.4|190230.1|190099.4|190230.1|190099.4|190230.1|190099.4|1
1724198230000|2024-08-20 23:57:10|190221.6|190080.5|190221.6|190080.5|190221.6|190080.5|190221.6|190080.5|1
1724198240000|2024-08-20 23:57:20|190208.9|190082.2|190208.9|190082.2|190208.9|190082.2|190208.9|190082.2|1
1724198250000|2024-08-20 23:57:30|190198|190073|190215.1|190087.5|190216|190091|190198|190073|4
1724198260000|2024-08-20 23:57:40|190216.9|190087.2|190216.1|190087.4|190216.9|190091.1|190216.1|190087.2|4
1724198270000|2024-08-20 23:57:50|190216.8|190091.1|190216.8|190091.1|190216.8|190091.1|190216.8|190091.1|1
1724198280000|2024-08-20 23:58:00|190200.8|190075.8|190189.8|190064.8|190200.8|190075.8|190189.8|190064.8|2
1724198290000|2024-08-20 23:58:10|190195.3|190070.3|190195.3|190070.3|190195.3|190070.3|190195.3|190070.3|1
1724198300000|2024-08-20 23:58:20|190189.8|190064.8|190214.4|190089.4|190217.2|190092.2|190189.8|190064.8|4
1724198310000|2024-08-20 23:58:30|190217.2|190092.2|190220|190095|190220|190095|190217.2|190092.2|2
1724198320000|2024-08-20 23:58:40|190220.7|190095.7|190220.7|190095.7|190220.7|190095.7|190220.7|190095.7|1
1724198330000|2024-08-20 23:58:50|190199.6|190062.3|190199.6|190061.9|190199.6|190062.3|190199.6|190061.9|2
1724198340000|2024-08-20 23:59:00|190220.8|190095.8|190216.5|190091.5|190220.8|190095.8|190216.5|190091.5|3
1724198350000|2024-08-20 23:59:10|190219.2|190094.2|190219.2|190094.2|190219.2|190094.2|190219.2|190094.2|1
1724198370000|2024-08-20 23:59:30|190216.6|190091.6|190193.7|190068.7|190216.6|190091.6|190193.7|190068.7|2
1724198390000|2024-08-20 23:59:50|190199.1|190074.1|190222|190097|190222|190097|190199.1|190074.1|3
1724198400000|2024-08-21 00:00:00|190222.4|190097.4|190212.5|190087.5|190222.4|190097.4|190212.5|190087.5|11
1724198410000|2024-08-21 00:00:10|190211.7|190086.7|190211.7|190086.7|190211.7|190086.7|190211.7|190086.7|1
1724198420000|2024-08-21 00:00:20|190210.8|190085.8|190156|190028.7|190210.8|190085.8|190156|190014|17
1724198430000|2024-08-21 00:00:30|190150|190022.7|190167.3|190041|190167.6|190041|190148.4|190017.3|9
1724198440000|2024-08-21 00:00:40|190169.8|190040.6|190189.5|190048.9|190189.5|190048.9|190169.8|190040.6|3
1724198460000|2024-08-21 00:01:00|190178.6|190044|190178.6|190044|190178.6|190044|190178.6|190044|1
1724198470000|2024-08-21 00:01:10|190178.1|190021.2|190146.2|190021.2|190178.1|190021.2|190146.2|190021.2|2
1724198480000|2024-08-21 00:01:20|190169.1|190019.1|190168.9|190017.7|190169.1|190019.1|190168.9|190017.7|2
1724198490000|2024-08-21 00:01:30|190165.2|190018.4|190175.5|190041.2|190175.5|190041.2|190165.2|190018.4|3
1724198500000|2024-08-21 00:01:40|190171.8|190037.6|190175.4|190040.8|190175.7|190041.4|190171.8|190037.6|4
1724198510000|2024-08-21 00:01:50|190171.3|190036.7|190175.6|190040.6|190175.6|190040.6|190171.3|190036.7|3
1724198520000|2024-08-21 00:02:00|190170.3|190045.3|190170.3|190045.3|190170.3|190045.3|190170.3|190045.3|1
1724198540000|2024-08-21 00:02:20|190169.8|190044.8|190144.9|190019.9|190169.8|190044.8|190144.9|190019.9|2
1724198560000|2024-08-21 00:02:40|190169.8|190044.8|190169.8|190044.8|190169.8|190044.8|190169.8|190044.8|1
1724198580000|2024-08-21 00:03:00|190169.9|190044.9|190169.9|190044.9|190169.9|190044.9|190169.9|190044.9|1
1724198590000|2024-08-21 00:03:10|190144.9|190019.9|190144.9|190019.9|190144.9|190019.9|190144.9|190019.9|1
1724198620000|2024-08-21 00:03:40|190169.6|190044.6|190169.6|190044.6|190169.6|190044.6|190169.6|190044.6|1
1724198630000|2024-08-21 00:03:50|190170.3|190045.3|190170.3|190045.3|190170.3|190045.3|190170.3|190045.3|1
1724198650000|2024-08-21 00:04:10|190146.4|190021.4|190154.8|190016.9|190154.8|190021.4|190146.4|190016.9|2
1724198660000|2024-08-21 00:04:20|190151.4|190017.9|190144|190019|190151.4|190019|190144|190017.9|2
1724198670000|2024-08-21 00:04:30|190169.2|190044.2|190169.2|190044.2|190169.2|190044.2|190169.2|190044.2|1
1724198680000|2024-08-21 00:04:40|190169.5|190044.5|190169.5|190044.5|190169.5|190044.5|190169.5|190044.5|1
1724198690000|2024-08-21 00:04:50|190164.9|190039.9|190169.6|190044.6|190169.6|190044.6|190164.9|190039.9|2
1724198710000|2024-08-21 00:05:10|190169.7|190044.7|190169.7|190044.7|190169.7|190044.7|190169.7|190044.7|1
1724198720000|2024-08-21 00:05:20|190144.8|190019.8|190143.9|190018.9|190144.8|190019.8|190143.9|190018.9|2
1724198730000|2024-08-21 00:05:30|190144|190019|190144|190019|190144|190019|190144|190019|1
1724198740000|2024-08-21 00:05:40|190168.3|190043.3|190168.3|190043.3|190168.3|190043.3|190168.3|190043.3|1
1724198760000|2024-08-21 00:06:00|190168.6|190043.6|190168.6|190043.6|190168.6|190043.6|190168.6|190043.6|1
1724198780000|2024-08-21 00:06:20|190144.7|190019.7|190144.7|190019.7|190144.7|190019.7|190144.7|190019.7|1
1724198790000|2024-08-21 00:06:30|190143|190018|190143|190018|190143|190018|190143|190018|1
1724198800000|2024-08-21 00:06:40|190167.8|190042.8|190167.8|190042.8|190167.8|190042.8|190167.8|190042.8|1
1724198810000|2024-08-21 00:06:50|190164.3|190039.3|190111.1|189984.1|190164.3|190039.3|190111.1|189980|10
1724198820000|2024-08-21 00:07:00|190114.6|189983.1|190111|189985.4|190114.6|189986.5|190111|189983.1|3
1724198830000|2024-08-21 00:07:10|190107.6|189982.6|190114.5|189986.6|190114.5|189986.6|190107.6|189982.6|4
1724198840000|2024-08-21 00:07:20|190117.1|189988.2|190117.1|189988.2|190117.1|189988.2|190117.1|189988.2|1
1724198850000|2024-08-21 00:07:30|190113.8|189984.9|190113.5|189988.5|190117.2|189990.1|190113.5|189984.9|5
1724198860000|2024-08-21 00:07:40|190113.2|189988.2|190113.9|189988.9|190113.9|189988.9|190113.2|189988.2|2
1724198880000|2024-08-21 00:08:00|190104.2|189975.9|190113.2|189988.2|190113.4|189988.4|190103.6|189973|5
1724198890000|2024-08-21 00:08:10|190110.7|189985.7|190110.7|189985.7|190110.7|189985.7|190110.7|189985.7|1
1724198920000|2024-08-21 00:08:40|190095.3|189967.5|190109.1|189984.1|190109.1|189984.1|190082.2|189957.2|5
1724198930000|2024-08-21 00:08:50|190113.1|189988.1|190111.3|189986.3|190113.9|189988.9|190111.3|189986.3|3
1724198940000|2024-08-21 00:09:00|190113.1|189988.1|190115.3|189990.3|190115.3|189990.3|190112.8|189987.8|5
1724198950000|2024-08-21 00:09:10|190117.5|189992.5|190114.3|189989.3|190118.7|189993.6|190114.3|189989.3|3
1724198960000|2024-08-21 00:09:20|190118.6|189992.5|190119.2|189994.2|190119.2|189994.2|190115.8|189990.8|4
1724198980000|2024-08-21 00:09:40|190115.1|189990.1|190109.8|189984.8|190115.1|189990.1|190109.8|189984.8|4
1724198990000|2024-08-21 00:09:50|190112.2|189987.2|190113.7|189988.7|190113.7|189988.7|190112.2|189987.2|2
1724199000000|2024-08-21 00:10:00|190109.2|189984.2|190114|189989|190114|189989|190109|189984|6
1724199010000|2024-08-21 00:10:10|190113.9|189988.9|190114.1|189989.1|190114.1|189989.1|190109.2|189984.2|4
1724199030000|2024-08-21 00:10:30|190114|189989|190114|189989|190114|189989|190114|189989|1
1724199040000|2024-08-21 00:10:40|190091.6|189966.6|190103.5|189978.5|190103.5|189978.5|190084.6|189959.6|3
1724199050000|2024-08-21 00:10:50|190104.5|189979.5|190097.3|189972.3|190104.5|189979.5|190095.7|189970.7|8
1724199060000|2024-08-21 00:11:00|190096.5|189971.5|190078.5|189953.5|190096.5|189971.5|190073.3|189948.3|8
1724199070000|2024-08-21 00:11:10|190078.1|189953.1|190072.4|189947.4|190078.1|189953.1|190072.4|189947.4|3
1724199100000|2024-08-21 00:11:40|190073.4|189948.4|190072|189947|190073.4|189948.4|190072|189947|6
1724199110000|2024-08-21 00:11:50|190053.3|189928.3|190082.7|189957.7|190082.7|189957.7|190050.3|189925.3|9
1724199120000|2024-08-21 00:12:00|190083.6|189958.6|190080.1|189955.1|190083.6|189958.6|190078.6|189953.6|5
1724199130000|2024-08-21 00:12:10|190081.6|189956.6|190086.2|189961.2|190086.2|189961.2|190081.1|189956.1|9
1724199140000|2024-08-21 00:12:20|190082.8|189957.8|190082.8|189957.8|190082.8|189957.8|190082.8|189957.8|1
1724199150000|2024-08-21 00:12:30|190082.1|189957.1|190082.1|189957.1|190082.1|189957.1|190082.1|189957.1|1
1724199160000|2024-08-21 00:12:40|190081.1|189956.1|190081.1|189956.1|190081.1|189956.1|190081.1|189956.1|1
1724199170000|2024-08-21 00:12:50|190074.5|189949.5|190074.5|189949.5|190074.5|189949.5|190074.5|189949.5|1
1724199180000|2024-08-21 00:13:00|190072.7|189947.7|190075.9|189950.9|190076.4|189951.4|190072.7|189947.7|4
1724199190000|2024-08-21 00:13:10|190075.6|189950.6|190079.6|189954.6|190082.4|189957.4|190075.6|189950.6|8
1724199210000|2024-08-21 00:13:30|190078.2|189953.2|190077.2|189952.2|190078.2|189953.2|190077.2|189952.2|2
1724199220000|2024-08-21 00:13:40|190068.5|189943.5|190068.5|189943.5|190068.5|189943.5|190068.5|189943.5|1
1724199230000|2024-08-21 00:13:50|190066.8|189941.8|190066.8|189941.8|190066.8|189941.8|190066.8|189941.8|1
1724199240000|2024-08-21 00:14:00|190065.3|189940.3|190065.3|189940.3|190065.3|189940.3|190065.3|189940.3|1
1724199250000|2024-08-21 00:14:10|190074.2|189949.2|190074.4|189949.4|190074.4|189949.4|190074.2|189949.2|2
1724199280000|2024-08-21 00:14:40|190063.2|189938.2|190063.2|189938.2|190063.2|189938.2|190063.2|189938.2|1
1724199300000|2024-08-21 00:15:00|190077.8|189952.8|190077.8|189952.8|190077.8|189952.8|190077.8|189952.8|1
1724199330000|2024-08-21 00:15:30|190063.2|189938.2|190063.2|189938.2|190063.2|189938.2|190063.2|189938.2|1
1724199360000|2024-08-21 00:16:00|190077.8|189952.8|190076.4|189951.4|190078.9|189953.9|190076.4|189951.4|3
1724199380000|2024-08-21 00:16:20|190077.4|189952.4|190077.2|189952.2|190077.4|189952.4|190077.2|189952.2|2
1724199390000|2024-08-21 00:16:30|190069.6|189944.6|190069.2|189944.2|190070.2|189945.2|190069.2|189944.2|3
1724199410000|2024-08-21 00:16:50|190077.2|189952.2|190077.2|189952.2|190077.2|189952.2|190077.2|189952.2|1
1724199420000|2024-08-21 00:17:00|190077.5|189952.5|190077.5|189952.5|190077.5|189952.5|190077.5|189952.5|1
1724199440000|2024-08-21 00:17:20|190061.9|189936.9|190065.7|189940.7|190071.6|189946.6|190061.9|189936.9|3
1724199450000|2024-08-21 00:17:30|190066|189941|190068.3|189943.3|190068.3|189943.3|190066|189941|2
1724199460000|2024-08-21 00:17:40|190069|189944|190069.2|189944.2|190069.2|189944.2|190069|189944|2
1724199470000|2024-08-21 00:17:50|190067.2|189942.2|190055.1|189930.1|190067.2|189942.2|190055.1|189930.1|3
1724199490000|2024-08-21 00:18:10|190058.1|189933.1|190058.1|189933.1|190058.1|189933.1|190058.1|189933.1|1
1724199500000|2024-08-21 00:18:20|190068.4|189943.4|190068.4|189943.4|190068.4|189943.4|190068.4|189943.4|1
1724199530000|2024-08-21 00:18:50|190068.5|189943.5|190058.3|189933.3|190068.5|189943.5|190058.3|189933.3|2
1724199550000|2024-08-21 00:19:10|190046|189921|190043.3|189918.3|190060.6|189935.6|190040.9|189915.9|8
1724199560000|2024-08-21 00:19:20|190042.9|189917.9|190044.9|189919.9|190044.9|189919.9|190041.3|189916.3|3
1724199570000|2024-08-21 00:19:30|190045.2|189920.2|190036.9|189911.9|190045.2|189920.2|190032.2|189907.2|11
1724199580000|2024-08-21 00:19:40|190032.7|189907.7|190031.4|189906.4|190034.9|189909.9|190030|189905|5
1724199590000|2024-08-21 00:19:50|190031.5|189906.5|189994.1|189869.1|190033.2|189908.2|189981|189856|9
1724199600000|2024-08-21 00:20:00|189984|189859|189993.6|189868.6|189994.3|189869.3|189983.5|189858.5|15
1724199610000|2024-08-21 00:20:10|189992.8|189867.8|189986.3|189861.3|189992.8|189867.8|189986.3|189861.3|2
1724199620000|2024-08-21 00:20:20|189988|189863|189985.9|189860.9|189988|189863|189982.4|189857.4|14
1724199630000|2024-08-21 00:20:30|189985.4|189860.4|189987.1|189862.1|189987.1|189862.1|189985.4|189860.4|3
1724199640000|2024-08-21 00:20:40|189986.2|189861.2|189996.6|189871.6|189998.4|189873.4|189986.2|189861.2|8
1724199650000|2024-08-21 00:20:50|189999|189874|189999.2|189874.2|189999.6|189874.6|189997|189872|5
1724199660000|2024-08-21 00:21:00|189997.1|189872.1|190078.5|189953.5|190082|189957|189997.1|189872.1|4
1724199670000|2024-08-21 00:21:10|190078.3|189953.3|190081.3|189956.3|190082|189957|190078.3|189953.3|7
1724199680000|2024-08-21 00:21:20|190082.5|189957.5|190120.4|189995.4|190125.8|190000.8|190082.5|189957.5|10
1724199690000|2024-08-21 00:21:30|190121.6|189996.6|190122.1|189997.1|190122.1|189997.1|190121.6|189996.6|2
1724199700000|2024-08-21 00:21:40|190123|189998|190126.3|190001.3|190128.5|190003.5|190123|189998|8
1724199710000|2024-08-21 00:21:50|190127.1|190002.1|190122.7|189997.7|190128.8|190003.8|190122.7|189997.7|7
1724199720000|2024-08-21 00:22:00|190124.9|189999.9|190127.6|190002.6|190130.3|190005.3|190122.5|189997.5|11
1724199730000|2024-08-21 00:22:10|190129.5|190004.5|190128.9|190003.9|190133.2|190008.2|190125.4|190000.4|10
1724199740000|2024-08-21 00:22:20|190132.3|190007.3|190130.6|190005.6|190136.4|190011.4|190130.6|190005.6|13
1724199750000|2024-08-21 00:22:30|190136.3|190011.3|190142.6|190017.6|190142.6|190017.6|190136.3|190011.3|4
1724199760000|2024-08-21 00:22:40|190140|190015|190142.2|190017.2|190142.2|190017.2|190140|190015|2
1724199770000|2024-08-21 00:22:50|190142.5|190017.5|190146.9|190021.9|190151.8|190026.8|190142.5|190017.5|7
1724199780000|2024-08-21 00:23:00|190151|190026|190150.9|190025.9|190151|190026|190150.9|190025.9|2
1724199790000|2024-08-21 00:23:10|190152.4|190027.4|190146.9|190021.9|190152.4|190027.4|190146.9|190021.9|4
1724199800000|2024-08-21 00:23:20|190148.1|190023.1|190149.5|190024.5|190149.5|190024.5|190148.1|190023.1|2
1724199810000|2024-08-21 00:23:30|190153.8|190028.8|190126.8|190001.8|190157.1|190032.1|190126.8|190001.8|14
1724199820000|2024-08-21 00:23:40|190135.6|190010.6|190138.3|190013.3|190138.3|190013.3|190135.6|190010.6|4
1724199830000|2024-08-21 00:23:50|190139.3|190014.3|190139.3|190014.3|190139.3|190014.3|190139.3|190014.3|1
1724199840000|2024-08-21 00:24:00|190139.5|190014.5|190139.5|190014.5|190139.5|190014.5|190139.5|190014.5|1
1724199850000|2024-08-21 00:24:10|190141.5|190016.5|190141|190016|190141.5|190016.5|190141|190016|2
1724199860000|2024-08-21 00:24:20|190141.1|190016.1|190142.5|190017.5|190143.1|190018.1|190139.3|190014.3|6
1724199870000|2024-08-21 00:24:30|190139.5|190014.5|190141.7|190016.7|190142.4|190017.4|190138.8|190013.8|6
1724199880000|2024-08-21 00:24:40|190142.6|190017.6|190142.6|190017.6|190142.6|190017.6|190142.6|190017.6|1
1724199890000|2024-08-21 00:24:50|190142.7|190017.7|190126.3|190001.3|190142.7|190017.7|190126.3|190001.3|14
1724199900000|2024-08-21 00:25:00|190129.6|190004.6|190132.3|190007.3|190132.3|190007.3|190128.7|190003.7|7
1724199910000|2024-08-21 00:25:10|190134.4|190009.4|190131.9|190006.9|190134.4|190009.4|190131.8|190006.8|4
1724199920000|2024-08-21 00:25:20|190136.6|190011.6|190136.6|190011.6|190136.6|190011.6|190136.6|190011.6|1
1724199930000|2024-08-21 00:25:30|190139.9|190014.9|190136.4|190011.4|190140.6|190015.6|190136.4|190011.4|6
1724199940000|2024-08-21 00:25:40|190136.3|190011.3|190110.6|189985.6|190140.4|190015.4|190107.1|189982.1|11
1724199950000|2024-08-21 00:25:50|190112.7|189987.7|190112.7|189987.7|190112.7|189987.7|190112.7|189987.7|1
1724199960000|2024-08-21 00:26:00|190113.7|189988.7|190114.2|189989.2|190116.4|189991.4|190112.3|189987.3|7
1724199970000|2024-08-21 00:26:10|190107.8|189982.8|190100.3|189975.3|190107.8|189982.8|190100.3|189975.3|5
1724199980000|2024-08-21 00:26:20|190099.7|189974.7|190096.8|189971.8|190099.7|189974.7|190096.8|189971.8|2
1724199990000|2024-08-21 00:26:30|190097.7|189972.7|190097.7|189972.7|190097.7|189972.7|190097|189972|3
1724200000000|2024-08-21 00:26:40|190099.6|189974.6|190101.5|189976.5|190102.1|189977.1|190096.5|189971.5|15
1724200010000|2024-08-21 00:26:50|190104.6|189979.6|190104.8|189979.8|190105.1|189980.1|190104.6|189979.6|13
1724200020000|2024-08-21 00:27:00|190097.5|189972.5|190099.6|189974.6|190101.1|189976.1|190097.5|189972.5|9
1724200030000|2024-08-21 00:27:10|190096.4|189971.4|190098.1|189973.1|190098.1|189973.1|190096.4|189971.4|2
1724200040000|2024-08-21 00:27:20|190097.4|189972.4|190099.1|189974.1|190099.1|189974.1|190097.4|189972.4|4
1724200050000|2024-08-21 00:27:30|190098.4|189973.4|190098.9|189973.9|190100.7|189975.7|190098.4|189973.4|3
1724200060000|2024-08-21 00:27:40|190101.4|189976.4|190103.1|189978.1|190103.6|189978.6|190099.9|189974.9|7
1724200070000|2024-08-21 00:27:50|190101.8|189976.8|190102.7|189977.7|190102.7|189977.7|190099.3|189974.3|21
1724200080000|2024-08-21 00:28:00|190102.2|189977.2|190101.7|189976.7|190102.2|189977.2|190096.5|189971.5|12
1724200090000|2024-08-21 00:28:10|190098.8|189973.8|190096.9|189971.9|190101.7|189976.7|190092.9|189967.9|11
1724200100000|2024-08-21 00:28:20|190098.2|189973.2|190098.6|189973.6|190098.6|189973.6|190096.9|189971.9|3
1724200110000|2024-08-21 00:28:30|190099.8|189974.8|190104.8|189979.8|190104.9|189979.9|190098.6|189973.6|6
1724200120000|2024-08-21 00:28:40|190103.5|189978.5|190101.9|189976.9|190105.4|189980.4|190098.6|189973.6|13
1724200140000|2024-08-21 00:29:00|190100.6|189975.6|190100.6|189975.6|190100.6|189975.6|190099.2|189974.2|3
1724200160000|2024-08-21 00:29:20|190100.1|189975.1|190102.2|189977.2|190102.2|189977.2|190099|189974|4
1724200170000|2024-08-21 00:29:30|190104|189979|190096.2|189971.2|190104|189979|190096.2|189971.2|4
1724200180000|2024-08-21 00:29:40|190094.4|189969.4|190094.4|189969.4|190094.4|189969.4|190094.4|189969.4|1
1724200200000|2024-08-21 00:30:00|190096.6|189971.6|190100.5|189975.5|190100.5|189975.5|190096.6|189971.6|8
1724200210000|2024-08-21 00:30:10|190099|189974|190100.1|189975.1|190100.1|189975.1|190098.9|189973.9|5
1724200220000|2024-08-21 00:30:20|190099.2|189974.2|190102.1|189977.1|190102.9|189977.9|190099.2|189974.2|7
1724200230000|2024-08-21 00:30:30|190096.5|189971.5|190099|189974|190100.3|189975.3|190096.5|189971.5|6
1724200240000|2024-08-21 00:30:40|190099.3|189974.3|190100|189975|190100|189975|190099.3|189974.3|4
1724200250000|2024-08-21 00:30:50|190100.3|189975.3|190098.2|189973.2|190100.3|189975.3|190092.4|189967.4|6
1724200260000|2024-08-21 00:31:00|190094.3|189969.3|190130.6|190005.6|190131.2|190006.2|190094.3|189969.3|4
1724200270000|2024-08-21 00:31:10|190132.7|190007.7|190133.1|190008.1|190133.1|190008.1|190132.7|190007.7|2
1724200290000|2024-08-21 00:31:30|190131.2|190006.2|190128.8|190003.8|190131.2|190006.2|190128.8|190003.8|2
1724200300000|2024-08-21 00:31:40|190130.9|190005.9|190131.5|190006.5|190132.2|190007.2|190130.9|190005.9|3
1724200310000|2024-08-21 00:31:50|190132.2|190007.2|190132.9|190007.9|190132.9|190007.9|190132.2|190007.2|2
1724200320000|2024-08-21 00:32:00|190133.7|190008.7|190136.8|190011.8|190136.8|190011.8|190133.7|190008.7|3
1724200340000|2024-08-21 00:32:20|190136.9|190011.9|190138.7|190013.7|190138.7|190013.7|190136.9|190011.9|2
1724200360000|2024-08-21 00:32:40|190137.9|190012.9|190137.9|190012.9|190137.9|190012.9|190137.9|190012.9|1
1724200370000|2024-08-21 00:32:50|190141.9|190016.9|190141.9|190016.9|190141.9|190016.9|190141.9|190016.9|1
1724200390000|2024-08-21 00:33:10|190141.7|190016.7|190136.3|190011.3|190141.7|190016.7|190136.3|190011.3|4
1724200400000|2024-08-21 00:33:20|190136.5|190011.5|190136.8|190011.8|190136.8|190011.8|190136.5|190011.5|2
1724200420000|2024-08-21 00:33:40|190136.7|190011.7|190141.5|190016.5|190141.5|190016.5|190136.5|190011.5|4
1724200430000|2024-08-21 00:33:50|190144.7|190019.7|190140|190015|190144.7|190019.7|190140|190015|2
1724200440000|2024-08-21 00:34:00|190139.5|190014.5|190139.5|190014.5|190139.5|190014.5|190139.5|190014.5|1
1724200460000|2024-08-21 00:34:20|190143.9|190018.9|190143.9|190018.9|190143.9|190018.9|190143.9|190018.9|1
1724200470000|2024-08-21 00:34:30|190144.8|190019.8|190144.8|190019.8|190144.8|190019.8|190144.8|190019.8|1
1724200480000|2024-08-21 00:34:40|190138.3|190013.3|190138.3|190013.3|190138.3|190013.3|190138.3|190013.3|1
1724200500000|2024-08-21 00:35:00|190141.2|190016.2|190157.2|190032.2|190158.6|190033.6|190141.2|190016.2|5
1724200510000|2024-08-21 00:35:10|190158|190033|190159.4|190034.4|190159.4|190034.4|190158|190033|2
1724200530000|2024-08-21 00:35:30|190165.4|190040.4|190152|190027|190165.4|190040.4|190146.7|190021.7|9
1724200540000|2024-08-21 00:35:40|190151.8|190026.8|190152.1|190027.1|190152.1|190027.1|190151.8|190026.8|5
1724200550000|2024-08-21 00:35:50|190151.5|190026.5|190144.1|190019.1|190151.5|190026.5|190143.2|190018.2|14
1724200560000|2024-08-21 00:36:00|190144.9|190019.9|190144.9|190019.9|190144.9|190019.9|190143.7|190018.7|3
1724200570000|2024-08-21 00:36:10|190145.6|190020.6|190141.7|190016.7|190145.6|190020.6|190141.7|190016.7|7
1724200580000|2024-08-21 00:36:20|190142.4|190017.4|190139.2|190014.2|190142.4|190017.4|190137.1|190012.1|4
1724200590000|2024-08-21 00:36:30|190139.8|190014.8|190138.4|190013.4|190139.8|190014.8|190138.4|190013.4|3
1724200600000|2024-08-21 00:36:40|190139|190014|190137.6|190012.6|190139|190014|190137.6|190012.6|3
1724200610000|2024-08-21 00:36:50|190138.5|190013.5|190140.5|190015.5|190142.4|190017.4|190138.5|190013.5|11
1724200620000|2024-08-21 00:37:00|190141.5|190016.5|190149.4|190024.4|190149.5|190024.5|190141.5|190016.5|12
1724200630000|2024-08-21 00:37:10|190150.2|190025.2|190157.2|190032.2|190157.2|190032.2|190150.2|190025.2|5
1724200640000|2024-08-21 00:37:20|190157.5|190032.5|190150|190025|190157.5|190032.5|190149|190024|13
1724200650000|2024-08-21 00:37:30|190148.7|190023.7|190147.7|190022.7|190148.7|190023.7|190147.1|190022.1|3
1724200660000|2024-08-21 00:37:40|190148.3|190023.3|190148.3|190023.3|190148.3|190023.3|190148.3|190023.3|1
1724200670000|2024-08-21 00:37:50|190148.6|190023.6|190144.2|190019.2|190148.6|190023.6|190143.4|190018.4|7
1724200680000|2024-08-21 00:38:00|190144.8|190019.8|190144.3|190019.3|190147.7|190022.7|190144.3|190019.3|4
1724200690000|2024-08-21 00:38:10|190143.6|190018.6|190143.6|190018.6|190143.6|190018.6|190143.6|190018.6|1
1724200700000|2024-08-21 00:38:20|190140.5|190015.5|190141.4|190016.4|190143.3|190018.3|190140.5|190015.5|8
1724200710000|2024-08-21 00:38:30|190140.4|190015.4|190143.1|190018.1|190145.4|190020.4|190140.4|190015.4|21
1724200720000|2024-08-21 00:38:40|190141.1|190016.1|190141.5|190016.5|190144.3|190019.3|190140.7|190015.7|35
1724200730000|2024-08-21 00:38:50|190143.8|190018.8|190142.9|190017.9|190144.1|190019.1|190141.9|190016.9|33
1724200740000|2024-08-21 00:39:00|190143.2|190018.2|190142.4|190017.4|190143.7|190018.7|190141.8|190016.8|24
1724200750000|2024-08-21 00:39:10|190142.7|190017.7|190143.7|190018.7|190143.7|190018.7|190142.2|190017.2|17
1724200760000|2024-08-21 00:39:20|190143.3|190018.3|190140.2|190015.2|190144.8|190019.8|190140.2|190015.2|9
1724200770000|2024-08-21 00:39:30|190139.2|190014.2|190138.8|190013.8|190139.9|190014.9|190138.8|190013.8|3
1724200790000|2024-08-21 00:39:50|190137.9|190012.9|190134.5|190009.5|190137.9|190012.9|190130.8|190005.8|8
1724200800000|2024-08-21 00:40:00|190133.9|190008.9|190133.8|190008.8|190133.9|190008.9|190133.8|190008.8|2
1724200820000|2024-08-21 00:40:20|190133|190008|190074.3|189949.3|190133|190008|190070.3|189945.3|12
1724200830000|2024-08-21 00:40:30|190073.9|189948.9|190073.3|189948.3|190073.9|189948.9|190073.3|189948.3|2
1724200840000|2024-08-21 00:40:40|190073.9|189948.9|190072.8|189947.8|190074.8|189949.8|190069.2|189944.2|20
1724200850000|2024-08-21 00:40:50|190072.9|189947.9|190074|189949|190074.7|189949.7|190071|189946|23
1724200860000|2024-08-21 00:41:00|190071.3|189946.3|190073.8|189948.8|190074.8|189949.8|190069.5|189944.5|27
1724200870000|2024-08-21 00:41:10|190073.9|189948.9|190072.4|189947.4|190073.9|189948.9|190071.7|189946.7|15
1724200880000|2024-08-21 00:41:20|190073.1|189948.1|190064.3|189939.3|190073.9|189948.9|190064.3|189939.3|19
1724200890000|2024-08-21 00:41:30|190066.9|189941.9|190068.4|189943.4|190070|189945|190063.8|189938.8|18
1724200900000|2024-08-21 00:41:40|190068.8|189943.8|190066.7|189941.7|190069.5|189944.5|190066.3|189941.3|22
1724200910000|2024-08-21 00:41:50|190067.4|189942.4|190065.6|189940.6|190067.4|189942.4|190063.3|189938.3|21
1724200920000|2024-08-21 00:42:00|190063.8|189938.8|190065.7|189940.7|190066.6|189941.6|190063.2|189938.2|18
1724200930000|2024-08-21 00:42:10|190065.4|189940.4|190065.6|189940.6|190067.2|189942.2|190063.1|189938.1|21
1724200940000|2024-08-21 00:42:20|190065.7|189940.7|190066|189941|190066.7|189941.7|190065.5|189940.5|10
1724200950000|2024-08-21 00:42:30|190066.5|189941.5|190066|189941|190066.5|189941.5|190066|189941|2
1724200960000|2024-08-21 00:42:40|190066.1|189941.1|190064.6|189939.6|190066.1|189941.1|190064.5|189939.5|12
1724200970000|2024-08-21 00:42:50|190064.5|189939.5|190063.9|189938.9|190064.5|189939.5|190063.9|189938.9|10
1724201000000|2024-08-21 00:43:20|190061.1|189936.1|190064.9|189939.9|190065|189940|190061.1|189936.1|13
1724201010000|2024-08-21 00:43:30|190064.8|189939.8|190066|189941|190066.6|189941.6|190064.8|189939.8|16
1724201020000|2024-08-21 00:43:40|190065.9|189940.9|190065.9|189940.9|190065.9|189940.9|190065.3|189940.3|10
1724201030000|2024-08-21 00:43:50|190065.4|189940.4|190065.7|189940.7|190066.2|189941.2|190064.8|189939.8|12
1724201040000|2024-08-21 00:44:00|190064.8|189939.8|190065.2|189940.2|190066.5|189941.5|190062.4|189937.4|22
1724201050000|2024-08-21 00:44:10|190066|189941|190066.1|189941.1|190067.3|189942.3|190065|189940|11
1724201060000|2024-08-21 00:44:20|190067.1|189942.1|190067.1|189942.1|190067.1|189942.1|190067.1|189942.1|1
1724201070000|2024-08-21 00:44:30|190068.2|189943.2|190068.2|189943.2|190068.2|189943.2|190068.2|189943.2|1
1724201080000|2024-08-21 00:44:40|190067|189942|190066.6|189941.6|190068|189943|190066.6|189941.6|7
1724201090000|2024-08-21 00:44:50|190065.8|189940.8|190065|189940|190065.8|189940.8|190065|189940|2
1724201100000|2024-08-21 00:45:00|190064.5|189939.5|190064|189939|190064.5|189939.5|190064|189939|2
1724201110000|2024-08-21 00:45:10|190064.8|189939.8|190068.5|189943.5|190068.5|189943.5|190064.8|189939.8|2
1724201120000|2024-08-21 00:45:20|190067.3|189942.3|190067.3|189942.3|190067.3|189942.3|190067.3|189942.3|1
1724201140000|2024-08-21 00:45:40|190066.1|189941.1|190066.1|189941.1|190066.1|189941.1|190066.1|189941.1|1
1724201150000|2024-08-21 00:45:50|190064.8|189939.8|190064.8|189939.8|190064.8|189939.8|190064.8|189939.8|1
1724201160000|2024-08-21 00:46:00|190063.8|189938.8|190063.8|189938.8|190063.8|189938.8|190063.8|189938.8|1
1724201170000|2024-08-21 00:46:10|190063.3|189938.3|190065.2|189940.2|190065.2|189940.2|190063.3|189938.3|2
1724201180000|2024-08-21 00:46:20|190065.3|189940.3|190066.5|189941.5|190067.6|189942.6|190061.3|189936.3|4
1724201190000|2024-08-21 00:46:30|190061.9|189936.9|190062|189937|190062|189937|190059.3|189934.3|4
1724201200000|2024-08-21 00:46:40|190060|189935|190000.6|189875.6|190060|189935|190000.1|189875.1|19
1724201210000|2024-08-21 00:46:50|190005.9|189880.9|190004.3|189879.3|190005.9|189880.9|190001|189876|8
1724201220000|2024-08-21 00:47:00|190004.4|189879.4|190000|189875|190004.4|189879.4|189999.2|189874.2|9
1724201230000|2024-08-21 00:47:10|189999.8|189874.8|189991.3|189866.3|190000.1|189875.1|189991.3|189866.3|6
1724201240000|2024-08-21 00:47:20|189994.1|189869.1|189993.1|189868.1|189994.1|189869.1|189993.1|189868.1|2
1724201260000|2024-08-21 00:47:40|189992.5|189867.5|189987.7|189862.7|189993.1|189868.1|189984.8|189859.8|8
1724201270000|2024-08-21 00:47:50|189988.2|189863.2|189987.3|189862.3|189990.6|189865.6|189982.9|189857.9|12
1724201280000|2024-08-21 00:48:00|189987.5|189862.5|189988.7|189863.7|189988.7|189863.7|189987.5|189862.5|2
1724201290000|2024-08-21 00:48:10|189989.3|189864.3|189990.2|189865.2|189990.2|189865.2|189989.3|189864.3|2
1724201300000|2024-08-21 00:48:20|189987.7|189862.7|189987.7|189862.7|189987.7|189862.7|189987.7|189862.7|1
1724201330000|2024-08-21 00:48:50|189989.4|189864.4|189988.8|189863.8|189989.4|189864.4|189988.4|189863.4|4
1724201340000|2024-08-21 00:49:00|189989.8|189864.8|189994.1|189869.1|189995.5|189870.5|189989.8|189864.8|8
1724201350000|2024-08-21 00:49:10|189990.4|189865.4|189993.4|189868.4|189993.6|189868.6|189990|189865|12
1724201360000|2024-08-21 00:49:20|189990.2|189865.2|190002.2|189877.2|190002.2|189877.2|189990.1|189865.1|8
1724201370000|2024-08-21 00:49:30|190003.6|189878.6|190002|189877|190004.6|189879.6|190002|189877|7
1724201380000|2024-08-21 00:49:40|190004|189879|190003.7|189878.7|190004.1|189879.1|190002|189877|8
1724201390000|2024-08-21 00:49:50|190002.2|189877.2|190003.7|189878.7|190004|189879|190002|189877|8
1724201400000|2024-08-21 00:50:00|190001.7|189876.7|189999.8|189874.8|190001.7|189876.7|189997.5|189872.5|6
1724201410000|2024-08-21 00:50:10|189997.7|189872.7|189998.5|189873.5|189999.7|189874.7|189994.7|189869.7|7
1724201420000|2024-08-21 00:50:20|189998.6|189873.6|190002.2|189877.2|190003.6|189878.6|189998.6|189873.6|3
1724201430000|2024-08-21 00:50:30|190001.5|189876.5|189999.6|189874.6|190001.5|189876.5|189997.8|189872.8|3
1724201440000|2024-08-21 00:50:40|190001|189876|189999.1|189874.1|190001|189876|189999.1|189874.1|2
1724201450000|2024-08-21 00:50:50|190001|189876|189998.3|189873.3|190001|189876|189997.1|189872.1|5
1724201460000|2024-08-21 00:51:00|189997.6|189872.6|189997|189872|189997.6|189872.6|189997|189872|2
1724201470000|2024-08-21 00:51:10|189997.4|189872.4|189997.9|189872.9|189997.9|189872.9|189997.3|189872.3|4
1724201480000|2024-08-21 00:51:20|189996.6|189871.6|189999|189874|189999|189874|189996.6|189871.6|2
1724201490000|2024-08-21 00:51:30|190001.6|189876.6|189997.8|189872.8|190001.6|189876.6|189996.3|189871.3|14
1724201500000|2024-08-21 00:51:40|189997.2|189872.2|189997.3|189872.3|189997.8|189872.8|189997.2|189872.2|5
1724201510000|2024-08-21 00:51:50|189997.8|189872.8|189995.4|189870.4|189997.8|189872.8|189995.4|189870.4|4
1724201520000|2024-08-21 00:52:00|189996.2|189871.2|189994.5|189869.5|189997.4|189872.4|189994.3|189869.3|7
1724201540000|2024-08-21 00:52:20|189995.1|189870.1|189995.1|189870.1|189995.1|189870.1|189995.1|189870.1|1
1724201550000|2024-08-21 00:52:30|189993.8|189868.8|189998.3|189873.3|189998.7|189873.7|189993.8|189868.8|8
1724201560000|2024-08-21 00:52:40|190000.3|189875.3|190029.4|189904.4|190055.1|189930.1|190000.3|189875.3|12
1724201570000|2024-08-21 00:52:50|190028.8|189903.8|190028.9|189903.9|190028.9|189903.9|190028.8|189903.8|2
1724201580000|2024-08-21 00:53:00|190030.2|189905.2|190030.2|189905.2|190030.4|189905.4|190028.2|189903.2|5
1724201590000|2024-08-21 00:53:10|190035.8|189910.8|190047|189922|190047|189922|190035.8|189910.8|3
1724201600000|2024-08-21 00:53:20|190046.3|189921.3|190046.7|189921.7|190046.7|189921.7|190045.2|189920.2|4
1724201610000|2024-08-21 00:53:30|190046.1|189921.1|190045.6|189920.6|190046.1|189921.1|190045.6|189920.6|2
1724201630000|2024-08-21 00:53:50|190042.8|189917.8|190042.8|189917.8|190042.8|189917.8|190042.8|189917.8|1
1724201640000|2024-08-21 00:54:00|190040.2|189915.2|190035.2|189910.2|190040.2|189915.2|190035.2|189910.2|2
1724201650000|2024-08-21 00:54:10|190044|189919|190044|189919|190044|189919|190044|189919|1
1724201660000|2024-08-21 00:54:20|190045.1|189920.1|190045.1|189920.1|190045.1|189920.1|190045.1|189920.1|1
1724201670000|2024-08-21 00:54:30|190044.6|189919.6|190044.6|189919.6|190044.6|189919.6|190044.6|189919.6|1
1724201680000|2024-08-21 00:54:40|190039.3|189914.3|190039.3|189914.3|190039.3|189914.3|190039.3|189914.3|1
1724201690000|2024-08-21 00:54:50|190042.6|189917.6|190053|189928|190055.8|189930.8|190042.6|189917.6|9
1724201700000|2024-08-21 00:55:00|190053.6|189928.6|190054.9|189929.9|190054.9|189929.9|190053.2|189928.2|7
1724201710000|2024-08-21 00:55:10|190053.6|189928.6|190053.6|189928.6|190053.6|189928.6|190053.6|189928.6|1
1724201720000|2024-08-21 00:55:20|190052.2|189927.2|190058.8|189933.8|190058.8|189933.8|190052.2|189927.2|7
1724201730000|2024-08-21 00:55:30|190059.3|189934.3|190049.3|189924.3|190059.3|189934.3|190049.3|189924.3|4
1724201740000|2024-08-21 00:55:40|190049.4|189924.4|190049.7|189924.7|190049.7|189924.7|190046.8|189921.8|3
1724201750000|2024-08-21 00:55:50|190048|189923|190050.3|189925.3|190050.3|189925.3|190048|189923|3
1724201760000|2024-08-21 00:56:00|190049.7|189924.7|190049.7|189924.7|190049.7|189924.7|190049.7|189924.7|1
1724201770000|2024-08-21 00:56:10|190046.4|189921.4|190042.4|189917.4|190046.4|189921.4|190040.3|189915.3|7
1724201780000|2024-08-21 00:56:20|190041.6|189916.6|189995.4|189870.4|190041.6|189916.6|189990.7|189865.7|22
1724201790000|2024-08-21 00:56:30|189992.1|189867.1|189996.2|189871.2|189996.2|189871.2|189992.1|189867.1|7
1724201800000|2024-08-21 00:56:40|189995.5|189870.5|189996.2|189871.2|189996.4|189871.4|189993.4|189868.4|10
1724201810000|2024-08-21 00:56:50|189992.7|189867.7|189995.8|189870.8|189995.9|189870.9|189992.6|189867.6|4
1724201820000|2024-08-21 00:57:00|189992.8|189867.8|189996.1|189871.1|189996.1|189871.1|189992.5|189867.5|8
1724201830000|2024-08-21 00:57:10|189994.1|189869.1|189996.6|189871.6|189998.3|189873.3|189993.4|189868.4|18
1724201840000|2024-08-21 00:57:20|189997.1|189872.1|189997.4|189872.4|189997.4|189872.4|189996.5|189871.5|3
1724201850000|2024-08-21 00:57:30|189996.5|189871.5|189998.2|189873.2|189998.2|189873.2|189996.5|189871.5|3
1724201860000|2024-08-21 00:57:40|189997.3|189872.3|190014.5|189889.5|190015.4|189890.4|189997.3|189872.3|6
1724201870000|2024-08-21 00:57:50|190012.8|189887.8|190013.6|189888.6|190014.9|189889.9|190012.8|189887.8|4
1724201880000|2024-08-21 00:58:00|190012.7|189887.7|190011.7|189886.7|190012.7|189887.7|190011.7|189886.7|2
1724201890000|2024-08-21 00:58:10|190009.5|189884.5|190012|189887|190012|189887|190008.5|189883.5|4
1724201900000|2024-08-21 00:58:20|190011.9|189886.9|190013.3|189888.3|190013.3|189888.3|190011.9|189886.9|2
1724201910000|2024-08-21 00:58:30|190012.9|189887.9|190013.3|189888.3|190013.3|189888.3|190012.9|189887.9|2
1724201920000|2024-08-21 00:58:40|190012.6|189887.6|190017.7|189892.7|190017.7|189892.7|190012.6|189887.6|2
1724201930000|2024-08-21 00:58:50|190013.8|189888.8|190013.8|189888.8|190013.8|189888.8|190013.8|189888.8|1
1724201940000|2024-08-21 00:59:00|190015.3|189890.3|190015.3|189890.3|190015.3|189890.3|190015.3|189890.3|1
1724201950000|2024-08-21 00:59:10|190015.4|189890.4|190011.2|189886.2|190015.4|189890.4|190009.9|189884.9|9
1724201960000|2024-08-21 00:59:20|190011.8|189886.8|190011.8|189886.8|190011.8|189886.8|190011.8|189886.8|1
1724201970000|2024-08-21 00:59:30|190010.4|189885.4|190010.3|189885.3|190010.4|189885.4|190008.8|189883.8|3
1724201990000|2024-08-21 00:59:50|190013.5|189888.5|190025.8|189900.8|190028.4|189903.4|190013.5|189888.5|9
1724202000000|2024-08-21 01:00:00|190026.7|189901.7|190030.5|189905.5|190033.6|189908.6|190026.7|189901.7|6
1724202010000|2024-08-21 01:00:10|190031.3|189906.3|190031.3|189906.3|190031.3|189906.3|190031.3|189906.3|1
1724202020000|2024-08-21 01:00:20|190033.3|189908.3|190031.3|189906.3|190033.3|189908.3|190031.3|189906.3|3
1724202030000|2024-08-21 01:00:30|190029.8|189904.8|190029.4|189904.4|190029.8|189904.8|190029.4|189904.4|2
1724202060000|2024-08-21 01:01:00|190029.2|189904.2|190028.9|189903.9|190029.2|189904.2|190028.4|189903.4|3
1724202080000|2024-08-21 01:01:20|190030.1|189905.1|190030.1|189905.1|190030.1|189905.1|190030.1|189905.1|1
1724202090000|2024-08-21 01:01:30|190029.9|189904.9|190030.7|189905.7|190030.7|189905.7|190029.4|189904.4|5
1724202100000|2024-08-21 01:01:40|190029.9|189904.9|190028.9|189903.9|190031.1|189906.1|190027.9|189902.9|6
1724202110000|2024-08-21 01:01:50|190029.7|189904.7|190030.4|189905.4|190030.4|189905.4|190029.6|189904.6|3
1724202120000|2024-08-21 01:02:00|190032.3|189907.3|190031.6|189906.6|190033.6|189908.6|190031.6|189906.6|6
1724202130000|2024-08-21 01:02:10|190032.8|189907.8|190032.7|189907.7|190032.8|189907.8|190032.7|189907.7|2
1724202140000|2024-08-21 01:02:20|190033.9|189908.9|190060|189935|190060|189935|190033.9|189908.9|6
1724202150000|2024-08-21 01:02:30|190060.2|189935.2|190061.8|189936.8|190061.9|189936.9|190060.2|189935.2|3
1724202160000|2024-08-21 01:02:40|190063.5|189938.5|190065.3|189940.3|190066.3|189941.3|190063.5|189938.5|4
1724202170000|2024-08-21 01:02:50|190066.2|189941.2|190069.2|189944.2|190069.2|189944.2|190066.2|189941.2|2
1724202180000|2024-08-21 01:03:00|190070.3|189945.3|190070.3|189945.3|190070.3|189945.3|190070.3|189945.3|1
1724202200000|2024-08-21 01:03:20|190068.3|189943.3|190068.3|189943.3|190068.3|189943.3|190068.3|189943.3|1
1724202210000|2024-08-21 01:03:30|190067.6|189942.6|190067.6|189942.6|190067.6|189942.6|190067.6|189942.6|1
1724202230000|2024-08-21 01:03:50|190070.3|189945.3|190070.3|189945.3|190070.3|189945.3|190070.3|189945.3|1
1724202240000|2024-08-21 01:04:00|190089.7|189964.7|190090.3|189965.3|190090.3|189965.3|190088.1|189963.1|3
1724202250000|2024-08-21 01:04:10|190089.3|189964.3|190089.3|189964.3|190089.3|189964.3|190089.3|189964.3|1
1724202270000|2024-08-21 01:04:30|190090.1|189965.1|190090.1|189965.1|190090.1|189965.1|190090.1|189965.1|1
1724202290000|2024-08-21 01:04:50|190088.9|189963.9|190091.6|189966.6|190094.3|189969.3|190087.9|189962.9|5
1724202300000|2024-08-21 01:05:00|190092.8|189967.8|190111.5|189986.5|190113.5|189988.5|190092.8|189967.8|10
1724202310000|2024-08-21 01:05:10|190109.8|189984.8|190093.6|189968.6|190112.4|189987.4|190093.6|189968.6|14
1724202330000|2024-08-21 01:05:30|190095.4|189970.4|190095.4|189970.4|190095.7|189970.7|190093.7|189968.7|4
1724202340000|2024-08-21 01:05:40|190095.3|189970.3|190093.5|189968.5|190095.3|189970.3|190093.5|189968.5|3
1724202360000|2024-08-21 01:06:00|190092.7|189967.7|190095.9|189970.9|190095.9|189970.9|190092.7|189967.7|3
1724202370000|2024-08-21 01:06:10|190098.4|189973.4|190121.4|189996.4|190121.4|189996.4|190098.4|189973.4|12
1724202380000|2024-08-21 01:06:20|190119.4|189994.4|190121|189996|190121|189996|190119.4|189994.4|2
1724202390000|2024-08-21 01:06:30|190121.2|189996.2|190121.2|189996.2|190121.2|189996.2|190121.2|189996.2|1
1724202400000|2024-08-21 01:06:40|190124|189999|190124|189999|190124|189999|190124|189999|1
1724202410000|2024-08-21 01:06:50|190123|189998|190124.3|189999.3|190124.3|189999.3|190123|189998|2
1724202420000|2024-08-21 01:07:00|190123.2|189998.2|190121.7|189996.7|190123.2|189998.2|190118.9|189993.9|14
1724202430000|2024-08-21 01:07:10|190123.7|189998.7|190126.3|190001.3|190126.3|190001.3|190123.7|189998.7|5
1724202460000|2024-08-21 01:07:40|190127.7|190002.7|190127.7|190002.7|190127.7|190002.7|190127.7|190002.7|1
1724202480000|2024-08-21 01:08:00|190127.9|190002.9|190121.9|189996.9|190127.9|190002.9|190121.9|189996.9|3
1724202490000|2024-08-21 01:08:10|190120.1|189995.1|190125.4|190000.4|190125.4|190000.4|190110.2|189985.2|7
1724202520000|2024-08-21 01:08:40|190128.5|190003.5|190124.7|189999.7|190128.5|190003.5|190124|189999|6
1724202530000|2024-08-21 01:08:50|190123.9|189998.9|190122.6|189997.6|190123.9|189998.9|190121.9|189996.9|4
1724202540000|2024-08-21 01:09:00|190121.8|189996.8|190122.1|189997.1|190126.2|190001.2|190121.3|189996.3|9
1724202550000|2024-08-21 01:09:10|190121.3|189996.3|190120.5|189995.5|190121.3|189996.3|190118.9|189993.9|4
1724202560000|2024-08-21 01:09:20|190119.7|189994.7|190118|189993|190119.7|189994.7|190116.7|189991.7|7
1724202570000|2024-08-21 01:09:30|190115.4|189990.4|190101.7|189976.7|190115.4|189990.4|190098.6|189973.6|7
1724202580000|2024-08-21 01:09:40|190103.4|189978.4|190103.4|189978.4|190103.4|189978.4|190103.4|189978.4|1
1724202590000|2024-08-21 01:09:50|190102.6|189977.6|190101.8|189976.8|190102.6|189977.6|190101.8|189976.8|2
1724202600000|2024-08-21 01:10:00|190105.2|189980.2|190109|189984|190109|189984|190105.2|189980.2|5
1724202610000|2024-08-21 01:10:10|190111|189986|190112|189987|190112|189987|190111|189986|3
1724202620000|2024-08-21 01:10:20|190110|189985|190112.2|189987.2|190112.2|189987.2|190110|189985|4
1724202640000|2024-08-21 01:10:40|190110.8|189985.8|190130.1|190005.1|190130.1|190005.1|190110.6|189985.6|6
1724202650000|2024-08-21 01:10:50|190130|190005|190131.2|190006.2|190131.2|190006.2|190125.6|190000.6|3
1724202660000|2024-08-21 01:11:00|190129.6|190004.6|190128|190003|190129.6|190004.6|190128|190003|2
1724202670000|2024-08-21 01:11:10|190129.6|190004.6|190131|190006|190131|190006|190129.6|190004.6|3
1724202680000|2024-08-21 01:11:20|190129|190004|190129|190004|190129|190004|190129|190004|1
1724202700000|2024-08-21 01:11:40|190126.7|190001.7|190126.7|190001.7|190126.7|190001.7|190126.7|190001.7|1
1724202710000|2024-08-21 01:11:50|190128.5|190003.5|190130.3|190005.3|190130.3|190005.3|190128.5|190003.5|3
1724202730000|2024-08-21 01:12:10|190133.5|190008.5|190132.5|190007.5|190133.5|190008.5|190132.5|190007.5|2
1724202740000|2024-08-21 01:12:20|190131.5|190006.5|190131.9|190006.9|190131.9|190006.9|190131.5|190006.5|2
1724202750000|2024-08-21 01:12:30|190128.9|190003.9|190127.2|190002.2|190128.9|190003.9|190127.2|190002.2|3
1724202760000|2024-08-21 01:12:40|190125.7|190000.7|190125.7|190000.7|190125.7|190000.7|190125.7|190000.7|1
1724202770000|2024-08-21 01:12:50|190124.1|189999.1|190124.1|189999.1|190124.1|189999.1|190124.1|189999.1|1
1724202790000|2024-08-21 01:13:10|190126|190001|190126|190001|190126|190001|190126|190001|1
1724202810000|2024-08-21 01:13:30|190126.5|190001.5|190124.6|189999.6|190126.5|190001.5|190124.6|189999.6|2
1724202820000|2024-08-21 01:13:40|190125.9|190000.9|190125.9|190000.9|190125.9|190000.9|190125.9|190000.9|1
1724202840000|2024-08-21 01:14:00|190123.6|189998.6|190125.3|190000.3|190125.3|190000.3|190123.6|189998.6|2
1724202860000|2024-08-21 01:14:20|190125.2|190000.2|190123.3|189998.3|190125.2|190000.2|190123.3|189998.3|2
1724202870000|2024-08-21 01:14:30|190123.6|189998.6|190124.5|189999.5|190128.2|190003.2|190123.6|189998.6|3
1724202880000|2024-08-21 01:14:40|190111.8|189986.8|190064.7|189939.7|190111.8|189986.8|190064.7|189939.7|6
1724202890000|2024-08-21 01:14:50|190066.5|189941.5|190064.5|189939.5|190066.5|189941.5|190064.5|189939.5|4
1724202900000|2024-08-21 01:15:00|190065.4|189940.4|190061.3|189936.3|190065.4|189940.4|190061.3|189936.3|5
1724202910000|2024-08-21 01:15:10|190063.3|189938.3|190063|189938|190063.5|189938.5|190061.4|189936.4|6
1724202920000|2024-08-21 01:15:20|190063.8|189938.8|190061.2|189936.2|190063.8|189938.8|190061.2|189936.2|5
1724202930000|2024-08-21 01:15:30|190060.7|189935.7|190039.3|189914.3|190060.7|189935.7|190039.3|189914.3|11
1724202940000|2024-08-21 01:15:40|190040.5|189915.5|190034.5|189909.5|190042.6|189917.6|190034.5|189909.5|11
1724202950000|2024-08-21 01:15:50|190034.6|189909.6|190014.5|189889.5|190047.2|189922.2|190014.5|189889.5|19
1724202960000|2024-08-21 01:16:00|190013.5|189888.5|190010|189885|190014.6|189889.6|190010|189885|4
1724202970000|2024-08-21 01:16:10|190011.6|189886.6|190013.1|189888.1|190013.1|189888.1|190011.6|189886.6|2
1724202980000|2024-08-21 01:16:20|190013.9|189888.9|190017.2|189892.2|190017.7|189892.7|190013.9|189888.9|6
1724202990000|2024-08-21 01:16:30|190017.4|189892.4|190017.4|189892.4|190017.4|189892.4|190017.4|189892.4|1
1724203000000|2024-08-21 01:16:40|190017.3|189892.3|190017.3|189892.3|190017.3|189892.3|190017.3|189892.3|1
1724203010000|2024-08-21 01:16:50|190015.6|189890.6|190016.4|189891.4|190016.4|189891.4|190015.6|189890.6|2
1724203020000|2024-08-21 01:17:00|190015.6|189890.6|190016.4|189891.4|190016.4|189891.4|190015.6|189890.6|2
1724203030000|2024-08-21 01:17:10|190017.4|189892.4|190015.7|189890.7|190017.4|189892.4|190015.7|189890.7|2
1724203040000|2024-08-21 01:17:20|190017.2|189892.2|190016.3|189891.3|190018.7|189893.7|190015.7|189890.7|7
1724203050000|2024-08-21 01:17:30|190018.6|189893.6|190016.1|189891.1|190018.6|189893.6|190016.1|189891.1|2
1724203060000|2024-08-21 01:17:40|190015.3|189890.3|190017.6|189892.6|190017.6|189892.6|190015.3|189890.3|4
1724203070000|2024-08-21 01:17:50|190019.4|189894.4|190016.8|189891.8|190019.4|189894.4|190016.8|189891.8|3
1724203080000|2024-08-21 01:18:00|190017.7|189892.7|190016.8|189891.8|190017.7|189892.7|190016.8|189891.8|2
1724203090000|2024-08-21 01:18:10|190015.7|189890.7|190015.7|189890.7|190015.7|189890.7|190015.7|189890.7|1
1724203100000|2024-08-21 01:18:20|190016.7|189891.7|190019.6|189894.6|190019.6|189894.6|190016.7|189891.7|2
1724203110000|2024-08-21 01:18:30|190017.6|189892.6|190017.6|189892.6|190017.6|189892.6|190017.6|189892.6|1
1724203120000|2024-08-21 01:18:40|190018.2|189893.2|190017.4|189892.4|190018.2|189893.2|190017.4|189892.4|2
1724203130000|2024-08-21 01:18:50|190019|189894|190019|189894|190019|189894|190019|189894|1
1724203140000|2024-08-21 01:19:00|190018|189893|190018|189893|190018|189893|190018|189893|1
1724203150000|2024-08-21 01:19:10|190019|189894|190019|189894|190019|189894|190019|189894|1
1724203170000|2024-08-21 01:19:30|190020.1|189895.1|190017.7|189892.7|190020.1|189895.1|190017.7|189892.7|3
1724203200000|2024-08-21 01:20:00|190017.9|189892.9|190018.8|189893.8|190018.8|189893.8|190017.9|189892.9|2
1724203210000|2024-08-21 01:20:10|190020.6|189895.6|190018.8|189893.8|190021.5|189896.5|190018.8|189893.8|4
1724203240000|2024-08-21 01:20:40|190019.6|189894.6|190019.6|189894.6|190019.6|189894.6|190019.6|189894.6|1
1724203250000|2024-08-21 01:20:50|190018.8|189893.8|190075.9|189950.9|190075.9|189950.9|190018.8|189893.8|12
1724203260000|2024-08-21 01:21:00|190074.8|189949.8|190074.7|189949.7|190077.1|189952.1|190074.4|189949.4|11
1724203270000|2024-08-21 01:21:10|190075.4|189950.4|190074.7|189949.7|190075.4|189950.4|190074.7|189949.7|2
1724203280000|2024-08-21 01:21:20|190076.3|189951.3|190079.7|189954.7|190079.7|189954.7|190076.3|189951.3|7
1724203290000|2024-08-21 01:21:30|190077.4|189952.4|190077.3|189952.3|190077.4|189952.4|190077.3|189952.3|2
1724203300000|2024-08-21 01:21:40|190076.4|189951.4|190076.4|189951.4|190076.4|189951.4|190076.4|189951.4|1
1724203310000|2024-08-21 01:21:50|190074.9|189949.9|190074.5|189949.5|190075.8|189950.8|190074.5|189949.5|3
1724203330000|2024-08-21 01:22:10|190075.5|189950.5|190073.5|189948.5|190075.5|189950.5|190073.5|189948.5|2
1724203340000|2024-08-21 01:22:20|190074.7|189949.7|190077.7|189952.7|190077.7|189952.7|190074.7|189949.7|2
1724203350000|2024-08-21 01:22:30|190079.7|189954.7|190080.2|189955.2|190080.2|189955.2|190077.1|189952.1|9
1724203360000|2024-08-21 01:22:40|190082.2|189957.2|190080.4|189955.4|190083.6|189958.6|190080.4|189955.4|4
1724203370000|2024-08-21 01:22:50|190080.8|189955.8|190099.2|189974.2|190099.2|189974.2|190080.8|189955.8|8
1724203390000|2024-08-21 01:23:10|190098.2|189973.2|190097.2|189972.2|190098.2|189973.2|190097.2|189972.2|2
1724203400000|2024-08-21 01:23:20|190099.6|189974.6|190097.6|189972.6|190100.3|189975.3|190097.6|189972.6|5
1724203410000|2024-08-21 01:23:30|190097.5|189972.5|190095.7|189970.7|190097.5|189972.5|190095.7|189970.7|2
1724203430000|2024-08-21 01:23:50|190097.9|189972.9|190097.9|189972.9|190097.9|189972.9|190097.9|189972.9|1
1724203440000|2024-08-21 01:24:00|190110.1|189985.1|190102.5|189977.5|190110.1|189985.1|190102.5|189977.5|3
1724203480000|2024-08-21 01:24:40|190095.9|189970.9|190087.6|189962.6|190095.9|189970.9|190086.6|189961.6|6
1724203490000|2024-08-21 01:24:50|190087|189962|190086.1|189961.1|190087|189962|190086.1|189961.1|2
1724203500000|2024-08-21 01:25:00|190083.8|189958.8|190087.5|189962.5|190087.5|189962.5|190083.8|189958.8|3
1724203510000|2024-08-21 01:25:10|190090.7|189965.7|190090.3|189965.3|190090.7|189965.7|190087.7|189962.7|4
1724203520000|2024-08-21 01:25:20|190089.4|189964.4|190088.3|189963.3|190089.4|189964.4|190088.3|189963.3|2
1724203530000|2024-08-21 01:25:30|190084.5|189959.5|190073.3|189948.3|190084.5|189959.5|190073.3|189948.3|8
1724203540000|2024-08-21 01:25:40|190076.1|189951.1|190070.6|189945.6|190076.1|189951.1|190070.4|189945.4|7
1724203550000|2024-08-21 01:25:50|190070.4|189945.4|190073.8|189948.8|190074.2|189949.2|190070.3|189945.3|8
1724203560000|2024-08-21 01:26:00|190074.1|189949.1|190072.1|189947.1|190074.4|189949.4|190071.6|189946.6|5
1724203570000|2024-08-21 01:26:10|190071.7|189946.7|190073|189948|190073.3|189948.3|190068.5|189943.5|8
1724203580000|2024-08-21 01:26:20|190073.5|189948.5|190070.2|189945.2|190075.8|189950.8|190070.2|189945.2|6
1724203590000|2024-08-21 01:26:30|190072.7|189947.7|190072.8|189947.8|190072.8|189947.8|190072.3|189947.3|3
1724203600000|2024-08-21 01:26:40|190071.7|189946.7|190070.3|189945.3|190071.7|189946.7|190070.3|189945.3|4
1724203610000|2024-08-21 01:26:50|190071.6|189946.6|190072.2|189947.2|190072.2|189947.2|190071.6|189946.6|2
1724203620000|2024-08-21 01:27:00|190073|189948|190073.8|189948.8|190073.8|189948.8|190071.3|189946.3|5
1724203630000|2024-08-21 01:27:10|190074.5|189949.5|190074.3|189949.3|190076.2|189951.2|190074.3|189949.3|3
1724203640000|2024-08-21 01:27:20|190073.3|189948.3|190073.3|189948.3|190073.3|189948.3|190073.3|189948.3|1
1724203650000|2024-08-21 01:27:30|190072.8|189947.8|190072.8|189947.8|190072.8|189947.8|190072.8|189947.8|1
1724203660000|2024-08-21 01:27:40|190073.2|189948.2|190073.4|189948.4|190073.4|189948.4|190073.2|189948.2|2
1724203670000|2024-08-21 01:27:50|190075|189950|190077.2|189952.2|190085.5|189960.5|190075|189950|4
1724203680000|2024-08-21 01:28:00|190077.3|189952.3|190077.3|189952.3|190077.3|189952.3|190077.3|189952.3|1
1724203690000|2024-08-21 01:28:10|190075.2|189950.2|190075.2|189950.2|190075.2|189950.2|190075.2|189950.2|1
1724203700000|2024-08-21 01:28:20|190075.9|189950.9|190138.9|190013.9|190139.4|190014.4|190075.9|189950.9|9
1724203710000|2024-08-21 01:28:30|190142.6|190017.6|190137.4|190012.4|190142.6|190017.6|190137.4|190012.4|6
1724203720000|2024-08-21 01:28:40|190137.5|190012.5|190146.7|190021.7|190150.1|190025.1|190137.5|190012.5|11
1724203730000|2024-08-21 01:28:50|190145.7|190020.7|190137.1|190012.1|190145.7|190020.7|190137.1|190012.1|6
1724203740000|2024-08-21 01:29:00|190137.5|190012.5|190136.4|190011.4|190137.7|190012.7|190134.1|190009.1|13
1724203750000|2024-08-21 01:29:10|190136|190011|190133.5|190008.5|190136|190011|190133.2|190008.2|4
1724203770000|2024-08-21 01:29:30|190135.7|190010.7|190138.3|190013.3|190139.3|190014.3|190135.7|190010.7|5
1724203780000|2024-08-21 01:29:40|190135.9|190010.9|190138.2|190013.2|190138.2|190013.2|190135.9|190010.9|2
1724203790000|2024-08-21 01:29:50|190138.7|190013.7|190137.8|190012.8|190138.7|190013.7|190135.7|190010.7|3
1724203800000|2024-08-21 01:30:00|190137.5|190012.5|190153.9|190028.9|190162.7|190037.7|190135|190010|15
1724203810000|2024-08-21 01:30:10|190156|190031|190155.1|190030.1|190156.1|190031.1|190153.6|190028.6|10
1724203820000|2024-08-21 01:30:20|190157.1|190032.1|190160.7|190035.7|190162.4|190037.4|190157.1|190032.1|5
1724203830000|2024-08-21 01:30:30|190161.3|190036.3|190167.3|190042.3|190169.1|190044.1|190157.8|190032.8|10
1724203840000|2024-08-21 01:30:40|190168.3|190043.3|190171.3|190046.3|190171.3|190046.3|190168.3|190043.3|3
1724203850000|2024-08-21 01:30:50|190169.4|190044.4|190169.4|190044.4|190171.3|190046.3|190169.4|190044.4|3
1724203860000|2024-08-21 01:31:00|190171.7|190046.7|190169.9|190044.9|190171.7|190046.7|190169.9|190044.9|2
1724203870000|2024-08-21 01:31:10|190172.2|190047.2|190172.6|190047.6|190172.6|190047.6|190172.2|190047.2|2
1724203880000|2024-08-21 01:31:20|190169.3|190044.3|190169.3|190044.3|190169.3|190044.3|190169.3|190044.3|1
1724203890000|2024-08-21 01:31:30|190170.2|190045.2|190193.4|190068.4|190193.4|190068.4|190169|190044|8
1724203900000|2024-08-21 01:31:40|190195|190070|190212.9|190087.9|190214.9|190089.9|190195|190070|11
1724203910000|2024-08-21 01:31:50|190214.3|190089.3|190214|190089|190218|190093|190208.5|190083.5|24
1724203920000|2024-08-21 01:32:00|190213.9|190088.9|190211.3|190086.3|190214.5|190089.5|190209.4|190084.4|29
1724203930000|2024-08-21 01:32:10|190209.1|190084.1|190211.6|190086.6|190217.3|190092.3|190208|190083|26
1724203940000|2024-08-21 01:32:20|190210.4|190085.4|190213.4|190088.4|190215.3|190090.3|190210|190085|21
1724203950000|2024-08-21 01:32:30|190213.3|190088.3|190209.7|190084.7|190213.5|190088.5|190209.7|190084.7|13
1724203960000|2024-08-21 01:32:40|190211.2|190086.2|190206.9|190081.9|190225.2|190100.2|190206.9|190081.9|14
1724203970000|2024-08-21 01:32:50|190203.5|190078.5|190204.4|190079.4|190205.2|190080.2|190203.5|190078.5|3
1724203980000|2024-08-21 01:33:00|190204.6|190079.6|190204.4|190079.4|190204.6|190079.6|190204.4|190079.4|2
1724203990000|2024-08-21 01:33:10|190201.6|190076.6|190198.1|190073.1|190201.6|190076.6|190198.1|190073.1|3
1724204000000|2024-08-21 01:33:20|190199.1|190074.1|190198.7|190073.7|190199.8|190074.8|190198.2|190073.2|6
1724204010000|2024-08-21 01:33:30|190197.1|190072.1|190198.7|190073.7|190198.7|190073.7|190196.9|190071.9|6
1724204020000|2024-08-21 01:33:40|190199|190074|190201.9|190076.9|190203.2|190078.2|190199|190074|4
1724204030000|2024-08-21 01:33:50|190200.4|190075.4|190183.3|190058.3|190200.4|190075.4|190180.5|190055.5|5
1724204040000|2024-08-21 01:34:00|190181.5|190056.5|190181.4|190056.4|190181.5|190056.5|190177.7|190052.7|5
1724204050000|2024-08-21 01:34:10|190182.7|190057.7|190182.2|190057.2|190182.7|190057.7|190181.4|190056.4|3
1724204060000|2024-08-21 01:34:20|190184.7|190059.7|190173.4|190048.4|190184.7|190059.7|190168.2|190043.2|18
1724204070000|2024-08-21 01:34:30|190171.9|190046.9|190173.3|190048.3|190173.3|190048.3|190168.1|190043.1|11
1724204080000|2024-08-21 01:34:40|190172.3|190047.3|190188.4|190063.4|190194.4|190069.4|190172.3|190047.3|16
1724204090000|2024-08-21 01:34:50|190185.8|190060.8|190201.9|190076.9|190201.9|190076.9|190185.8|190060.8|16
1724204100000|2024-08-21 01:35:00|190201.2|190076.2|190220.2|190095.2|190220.2|190095.2|190188.9|190063.9|10
1724204110000|2024-08-21 01:35:10|190219.3|190094.3|190235.5|190110.5|190238.9|190113.9|190217.2|190092.2|18
1724204120000|2024-08-21 01:35:20|190233.8|190108.8|190230.7|190105.7|190233.8|190108.8|190230.7|190105.7|4
1724204130000|2024-08-21 01:35:30|190228.4|190103.4|190217.5|190092.5|190228.4|190103.4|190215.3|190090.3|16
1724204140000|2024-08-21 01:35:40|190216.9|190091.9|190221.4|190096.4|190222|190097|190216.9|190091.9|18
1724204150000|2024-08-21 01:35:50|190220.2|190095.2|190219.1|190094.1|190221.7|190096.7|190218.2|190093.2|17
1724204160000|2024-08-21 01:36:00|190218.2|190093.2|190214.7|190089.7|190221.3|190096.3|190214.7|190089.7|10
1724204170000|2024-08-21 01:36:10|190214.5|190089.5|190214.4|190089.4|190218.3|190093.3|190214.4|190089.4|5
1724204180000|2024-08-21 01:36:20|190216.7|190091.7|190216.5|190091.5|190220.7|190095.7|190213.2|190088.2|22
1724204190000|2024-08-21 01:36:30|190215.8|190090.8|190222.2|190097.2|190223|190098|190215.3|190090.3|13
1724204200000|2024-08-21 01:36:40|190222.5|190097.5|190228.6|190103.6|190230.2|190105.2|190222.5|190097.5|7
1724204210000|2024-08-21 01:36:50|190229.6|190104.6|190214.9|190089.9|190230.5|190105.5|190213.1|190088.1|14
1724204220000|2024-08-21 01:37:00|190216.1|190091.1|190198.2|190073.2|190217.4|190092.4|190195|190070|18
1724204230000|2024-08-21 01:37:10|190197.6|190072.6|190198.3|190073.3|190198.3|190073.3|190197.6|190072.6|2
1724204240000|2024-08-21 01:37:20|190194.9|190069.9|190192.9|190067.9|190196.2|190071.2|190192.9|190067.9|4
1724204250000|2024-08-21 01:37:30|190190.7|190065.7|190190.7|190065.7|190190.7|190065.7|190190.7|190065.7|1
1724204270000|2024-08-21 01:37:50|190195.5|190070.5|190187.8|190062.8|190195.5|190070.5|190183.8|190058.8|12
1724204280000|2024-08-21 01:38:00|190183.8|190058.8|190187|190062|190187.6|190062.6|190183.3|190058.3|5
1724204290000|2024-08-21 01:38:10|190183.2|190058.2|190186.7|190061.7|190187|190062|190183.1|190058.1|7
1724204300000|2024-08-21 01:38:20|190186.9|190061.9|190184.5|190059.5|190193.2|190068.2|190180.7|190055.7|11
1724204310000|2024-08-21 01:38:30|190184.2|190059.2|190187.8|190062.8|190187.8|190062.8|190183.9|190058.9|13
1724204320000|2024-08-21 01:38:40|190187.9|190062.9|190187.9|190062.9|190187.9|190062.9|190187.9|190062.9|1
1724204330000|2024-08-21 01:38:50|190184.3|190059.3|190188|190063|190188.6|190063.6|190184.1|190059.1|11
1724204340000|2024-08-21 01:39:00|190184.3|190059.3|190188.4|190063.4|190188.4|190063.4|190183.6|190058.6|8
1724204350000|2024-08-21 01:39:10|190184.5|190059.5|190188.1|190063.1|190188.3|190063.3|190184.2|190059.2|6
1724204360000|2024-08-21 01:39:20|190188|190063|190191.6|190066.6|190191.6|190066.6|190185.5|190060.5|10
1724204370000|2024-08-21 01:39:30|190185.6|190060.6|190190|190065|190190|190065|190185.6|190060.6|2
1724204380000|2024-08-21 01:39:40|190189.1|190064.1|190185|190060|190189.3|190064.3|190181.2|190056.2|11
1724204390000|2024-08-21 01:39:50|190185.3|190060.3|190181.9|190056.9|190185.4|190060.4|190181.5|190056.5|6
1724204400000|2024-08-21 01:40:00|190185.7|190060.7|190186|190061|190186|190061|190185.7|190060.7|2
1724204410000|2024-08-21 01:40:10|190182.1|190057.1|190185.4|190060.4|190185.7|190060.7|190181.5|190056.5|7
1724204420000|2024-08-21 01:40:20|190185.5|190060.5|190182.8|190057.8|190187.8|190062.8|190182.8|190057.8|3
1724204430000|2024-08-21 01:40:30|190186.3|190061.3|190185.3|190060.3|190186.5|190061.5|190185.3|190060.3|3
1724204440000|2024-08-21 01:40:40|190184.1|190059.1|190186.4|190061.4|190186.5|190061.5|190182.7|190057.7|5
1724204450000|2024-08-21 01:40:50|190185.4|190060.4|190182.3|190057.3|190185.4|190060.4|190182.3|190057.3|2
1724204460000|2024-08-21 01:41:00|190185.8|190060.8|190182.9|190057.9|190185.8|190060.8|190180.2|190055.2|4
1724204470000|2024-08-21 01:41:10|190181.9|190056.9|190182.2|190057.2|190182.2|190057.2|190178.2|190053.2|5
1724204480000|2024-08-21 01:41:20|190181.9|190056.9|190181.9|190056.9|190181.9|190056.9|190181.9|190056.9|1
1724204490000|2024-08-21 01:41:30|190179.7|190054.7|190162.9|190037.9|190179.7|190054.7|190162.9|190037.9|3
1724204500000|2024-08-21 01:41:40|190168|190043|190170.6|190045.6|190170.6|190045.6|190166.2|190041.2|6
1724204510000|2024-08-21 01:41:50|190169|190044|190169|190044|190169|190044|190169|190044|1
1724204520000|2024-08-21 01:42:00|190164.6|190039.6|190159|190034|190164.6|190039.6|190159|190034|11
1724204540000|2024-08-21 01:42:20|190160|190035|190164.7|190039.7|190164.7|190039.7|190160|190035|6
1724204550000|2024-08-21 01:42:30|190169.2|190044.2|190162.6|190037.6|190169.2|190044.2|190162.6|190037.6|4
1724204560000|2024-08-21 01:42:40|190165|190040|190165.1|190040.1|190165.1|190040.1|190165|190040|2
1724204570000|2024-08-21 01:42:50|190157.1|190032.1|190162.4|190037.4|190162.4|190037.4|190156.8|190031.8|5
1724204580000|2024-08-21 01:43:00|190162.1|190037.1|190170.7|190045.7|190170.7|190045.7|190161.8|190036.8|4
1724204590000|2024-08-21 01:43:10|190172.7|190047.7|190180.2|190055.2|190180.7|190055.7|190172.7|190047.7|3
1724204600000|2024-08-21 01:43:20|190181.8|190056.8|190186|190061|190186.4|190061.4|190181.8|190056.8|7
1724204620000|2024-08-21 01:43:40|190188|190063|190221.3|190096.3|190221.5|190096.5|190188|190063|6
1724204630000|2024-08-21 01:43:50|190221.5|190096.5|190241.3|190116.3|190242|190117|190221.5|190096.5|7
1724204640000|2024-08-21 01:44:00|190241.4|190116.4|190241.4|190116.4|190241.4|190116.4|190241.4|190116.4|1
1724204650000|2024-08-21 01:44:10|190239|190114|190237|190112|190239|190114|190237|190112|3
1724204660000|2024-08-21 01:44:20|190235.2|190110.2|190245|190120|190245.8|190120.8|190235.2|190110.2|8
1724204670000|2024-08-21 01:44:30|190244|190119|190243.1|190118.1|190244.9|190119.9|190239.8|190114.8|7
1724204680000|2024-08-21 01:44:40|190244.1|190119.1|190245.4|190120.4|190245.4|190120.4|190243.1|190118.1|5
1724204690000|2024-08-21 01:44:50|190244.4|190119.4|190234.9|190109.9|190244.4|190119.4|190234.4|190109.4|14
1724204700000|2024-08-21 01:45:00|190235.7|190110.7|190236.4|190111.4|190238.1|190113.1|190234.9|190109.9|15
1724204710000|2024-08-21 01:45:10|190237.1|190112.1|190236.9|190111.9|190237.6|190112.6|190235.9|190110.9|8
1724204720000|2024-08-21 01:45:20|190237.6|190112.6|190241.2|190116.2|190242.2|190117.2|190237.6|190112.6|9
1724204730000|2024-08-21 01:45:30|190242.2|190117.2|190220.4|190095.4|190242.5|190117.5|190217.6|190092.6|21
1724204740000|2024-08-21 01:45:40|190218.5|190093.5|190218.1|190093.1|190220.4|190095.4|190214.1|190089.1|11
1724204750000|2024-08-21 01:45:50|190215.7|190090.7|190217.6|190092.6|190218.1|190093.1|190214.2|190089.2|7
1724204760000|2024-08-21 01:46:00|190216.4|190091.4|190216.3|190091.3|190217.8|190092.8|190212.4|190087.4|10
1724204770000|2024-08-21 01:46:10|190213.1|190088.1|190216.5|190091.5|190216.9|190091.9|190212.4|190087.4|4
1724204780000|2024-08-21 01:46:20|190223.8|190098.8|190223.1|190098.1|190223.8|190098.8|190219.3|190094.3|4
1724204800000|2024-08-21 01:46:40|190217.8|190092.8|190220.5|190095.5|190222.3|190097.3|190217.8|190092.8|3
1724204810000|2024-08-21 01:46:50|190222.3|190097.3|190223.4|190098.4|190223.4|190098.4|190218.8|190093.8|3
1724204820000|2024-08-21 01:47:00|190218.9|190093.9|190223.6|190098.6|190223.7|190098.7|190218.9|190093.9|4
1724204830000|2024-08-21 01:47:10|190219.3|190094.3|190220|190095|190223.8|190098.8|190216.8|190091.8|5
1724204840000|2024-08-21 01:47:20|190217.3|190092.3|190220.2|190095.2|190220.2|190095.2|190217.3|190092.3|2
1724204860000|2024-08-21 01:47:40|190217.4|190092.4|190223.4|190098.4|190223.4|190098.4|190217|190092|6
1724204870000|2024-08-21 01:47:50|190221.8|190096.8|190221.6|190096.6|190221.8|190096.8|190218.5|190093.5|3
1724204890000|2024-08-21 01:48:10|190220.3|190095.3|190220.3|190095.3|190220.3|190095.3|190220.3|190095.3|1
1724204900000|2024-08-21 01:48:20|190216.7|190091.7|190220.2|190095.2|190220.2|190095.2|190216.7|190091.7|4
1724204910000|2024-08-21 01:48:30|190216.9|190091.9|190220.1|190095.1|190220.1|190095.1|190216.9|190091.9|2
1724204920000|2024-08-21 01:48:40|190222.9|190097.9|190223.8|190098.8|190224|190099|190219.1|190094.1|6
1724204930000|2024-08-21 01:48:50|190222.1|190097.1|190221.5|190096.5|190222.1|190097.1|190219|190094|3
1724204950000|2024-08-21 01:49:10|190218.4|190093.4|190221.5|190096.5|190221.5|190096.5|190218.4|190093.4|2
1724204960000|2024-08-21 01:49:20|190223|190098|190223|190098|190223|190098|190223|190098|1
1724204970000|2024-08-21 01:49:30|190218.4|190093.4|190222.9|190097.9|190222.9|190097.9|190218.4|190093.4|2
1724204990000|2024-08-21 01:49:50|190218.3|190093.3|190223|190098|190223|190098|190218.3|190093.3|2
1724205000000|2024-08-21 01:50:00|190218.7|190093.7|190223.4|190098.4|190223.4|190098.4|190218.7|190093.7|2
1724205010000|2024-08-21 01:50:10|190222.7|190097.7|190222|190097|190222.7|190097.7|190217.5|190092.5|3
1724205030000|2024-08-21 01:50:30|190217.3|190092.3|190222|190097|190222|190097|190217.3|190092.3|2
1724205060000|2024-08-21 01:51:00|190231|190106|190221.7|190096.7|190231|190106|190217.2|190092.2|3
1724205070000|2024-08-21 01:51:10|190222.7|190097.7|190222.7|190097.7|190222.7|190097.7|190222.7|190097.7|1
1724205090000|2024-08-21 01:51:30|190218.2|190093.2|190222|190097|190222.8|190097.8|190218.2|190093.2|3
1724205110000|2024-08-21 01:51:50|190219.2|190094.2|190219.2|190094.2|190219.2|190094.2|190219.2|190094.2|1
1724205120000|2024-08-21 01:52:00|190218.9|190093.9|190218.5|190093.5|190218.9|190093.9|190215.5|190090.5|4
1724205140000|2024-08-21 01:52:20|190218.9|190093.9|190221.7|190096.7|190221.7|190096.7|190217.3|190092.3|4
1724205160000|2024-08-21 01:52:40|190216.9|190091.9|190194.7|190069.7|190216.9|190091.9|190194.7|190069.7|10
1724205170000|2024-08-21 01:52:50|190194.9|190069.9|190188.9|190063.9|190194.9|190069.9|190186.9|190061.9|4
1724205180000|2024-08-21 01:53:00|190186.4|190061.4|190186.8|190061.8|190189.2|190064.2|190185.5|190060.5|5
1724205190000|2024-08-21 01:53:10|190183.7|190058.7|190187.6|190062.6|190187.6|190062.6|190183.7|190058.7|2
1724205200000|2024-08-21 01:53:20|190187.4|190062.4|190187.4|190062.4|190187.4|190062.4|190187.4|190062.4|1
1724205210000|2024-08-21 01:53:30|190183.4|190058.4|190181.9|190056.9|190186.3|190061.3|190180.4|190055.4|6
1724205220000|2024-08-21 01:53:40|190183.8|190058.8|190183.8|190058.8|190183.8|190058.8|190183.8|190058.8|1
1724205230000|2024-08-21 01:53:50|190181.2|190056.2|190183.9|190058.9|190183.9|190058.9|190180.7|190055.7|4
1724205240000|2024-08-21 01:54:00|190180.9|190055.9|190186.7|190061.7|190187.7|190062.7|190180.9|190055.9|6
1724205250000|2024-08-21 01:54:10|190188.2|190063.2|190182.8|190057.8|190188.6|190063.6|190182.8|190057.8|7
1724205260000|2024-08-21 01:54:20|190183.8|190058.8|190170|190045|190186.8|190061.8|190170|190045|13
1724205270000|2024-08-21 01:54:30|190170.3|190045.3|190168.9|190043.9|190170.7|190045.7|190165.2|190040.2|16
1724205280000|2024-08-21 01:54:40|190166.1|190041.1|190168.3|190043.3|190169.6|190044.6|190166.1|190041.1|6
1724205290000|2024-08-21 01:54:50|190164.6|190039.6|190167.1|190042.1|190168.7|190043.7|190164.6|190039.6|9
1724205300000|2024-08-21 01:55:00|190167.5|190042.5|190168.8|190043.8|190169.4|190044.4|190167.1|190042.1|4
1724205310000|2024-08-21 01:55:10|190170.3|190045.3|190168.3|190043.3|190170.3|190045.3|190166.8|190041.8|6
1724205320000|2024-08-21 01:55:20|190169.1|190044.1|190172.6|190047.6|190172.6|190047.6|190169.1|190044.1|3
1724205330000|2024-08-21 01:55:30|190171.8|190046.8|190171.4|190046.4|190171.8|190046.8|190168.4|190043.4|4
1724205340000|2024-08-21 01:55:40|190171.8|190046.8|190168|190043|190171.8|190046.8|190164.7|190039.7|3
1724205350000|2024-08-21 01:55:50|190168.7|190043.7|190168.7|190043.7|190168.7|190043.7|190168.7|190043.7|1
1724205360000|2024-08-21 01:56:00|190170.2|190045.2|190169.5|190044.5|190170.5|190045.5|190166.7|190041.7|6
1724205370000|2024-08-21 01:56:10|190166|190041|190163.1|190038.1|190166|190041|190162.1|190037.1|6
1724205380000|2024-08-21 01:56:20|190164|190039|190118.5|189993.5|190164|190039|190114.7|189989.7|12
1724205390000|2024-08-21 01:56:30|190123|189998|190126.5|190001.5|190127|190002|190121.5|189996.5|7
1724205400000|2024-08-21 01:56:40|190126.7|190001.7|190125.5|190000.5|190126.7|190001.7|190120.1|189995.1|5
1724205410000|2024-08-21 01:56:50|190125.6|190000.6|190125.5|190000.5|190125.6|190000.6|190125.5|190000.5|2
1724205420000|2024-08-21 01:57:00|190125.6|190000.6|190116.1|189991.1|190125.6|190000.6|190115.5|189990.5|5
1724205430000|2024-08-21 01:57:10|190115.2|189990.2|190116.9|189991.9|190116.9|189991.9|190111.1|189986.1|5
1724205440000|2024-08-21 01:57:20|190116.6|189991.6|190116.6|189991.6|190116.6|189991.6|190116.6|189991.6|1
1724205450000|2024-08-21 01:57:30|190112.4|189987.4|190116.1|189991.1|190116.1|189991.1|190112.2|189987.2|4
1724205460000|2024-08-21 01:57:40|190117|189992|190083.2|189958.2|190119.9|189994.9|190079.2|189954.2|9
1724205470000|2024-08-21 01:57:50|190083.5|189958.5|190084.4|189959.4|190084.4|189959.4|190082.3|189957.3|6
1724205480000|2024-08-21 01:58:00|190082.7|189957.7|190079|189954|190082.7|189957.7|190078.7|189953.7|8
1724205490000|2024-08-21 01:58:10|190080.7|189955.7|190080.7|189955.7|190080.7|189955.7|190080.7|189955.7|1
1724205500000|2024-08-21 01:58:20|190080.6|189955.6|190085.4|189960.4|190093.2|189968.2|190078.9|189953.9|17
1724205510000|2024-08-21 01:58:30|190085.2|189960.2|190087.2|189962.2|190087.2|189962.2|190085.2|189960.2|9
1724205520000|2024-08-21 01:58:40|190083.1|189958.1|190085.2|189960.2|190085.2|189960.2|190081.8|189956.8|4
1724205530000|2024-08-21 01:58:50|190086.7|189961.7|190104|189979|190105.6|189980.6|190084.9|189959.9|9
1724205540000|2024-08-21 01:59:00|190105.3|189980.3|190105.9|189980.9|190105.9|189980.9|190105.3|189980.3|2
1724205550000|2024-08-21 01:59:10|190108.6|189983.6|190109.3|189984.3|190111.8|189986.8|190108.6|189983.6|7
1724205560000|2024-08-21 01:59:20|190110.8|189985.8|190111.4|189986.4|190111.4|189986.4|190109|189984|6
1724205570000|2024-08-21 01:59:30|190111.1|189986.1|190106.7|189981.7|190111.1|189986.1|190106.7|189981.7|3
1724205580000|2024-08-21 01:59:40|190106.4|189981.4|190105.4|189980.4|190106.7|189981.7|190104.6|189979.6|5
1724205590000|2024-08-21 01:59:50|190105.1|189980.1|190106|189981|190106|189981|190104.2|189979.2|5
1724205600000|2024-08-21 02:00:00|190103.2|189978.2|190091.8|189966.8|190103.2|189978.2|190091.8|189966.8|8
1724205610000|2024-08-21 02:00:10|190092.8|189967.8|190092.8|189967.8|190092.8|189967.8|190092.8|189967.8|1
1724205620000|2024-08-21 02:00:20|190093.8|189968.8|190093.8|189968.8|190093.8|189968.8|190093.8|189968.8|1
1724205630000|2024-08-21 02:00:30|190093.4|189968.4|190093.4|189968.4|190093.4|189968.4|190093.4|189968.4|1
1724205640000|2024-08-21 02:00:40|190088.8|189963.8|190105.1|189980.1|190106.4|189981.4|190088.8|189963.8|16
1724205650000|2024-08-21 02:00:50|190104.1|189979.1|190103.1|189978.1|190104.1|189979.1|190103.1|189978.1|2
1724205660000|2024-08-21 02:01:00|190101.3|189976.3|190093.5|189968.5|190101.3|189976.3|190093.5|189968.5|4
1724205670000|2024-08-21 02:01:10|190092.5|189967.5|190092.5|189967.5|190092.5|189967.5|190092.5|189967.5|1
1724205690000|2024-08-21 02:01:30|190090.5|189965.5|190090.5|189965.5|190090.5|189965.5|190090.5|189965.5|1
1724205700000|2024-08-21 02:01:40|190089.6|189964.6|190083.3|189958.3|190089.6|189964.6|190079.6|189954.6|11
1724205710000|2024-08-21 02:01:50|190084.8|189959.8|190077.2|189952.2|190085.3|189960.3|190077.2|189952.2|5
1724205720000|2024-08-21 02:02:00|190077.7|189952.7|190086.6|189948.7|190089|189953.7|190070.9|189945.9|11
1724205730000|2024-08-21 02:02:10|190088.5|189935.5|190089.7|189934.6|190089.9|189948.7|190087.2|189934.6|11
1724205740000|2024-08-21 02:02:20|190082.8|189939.6|190087.4|189933.6|190087.4|189939.6|190082.8|189933.6|2
1724205750000|2024-08-21 02:02:30|190080.2|189938.4|190107.3|189902.8|190107.3|189938.8|190079.1|189902.8|12
1724205760000|2024-08-21 02:02:40|190096.2|189900.1|190107.3|189903|190109.2|189903|190096.2|189900.1|3
1724205770000|2024-08-21 02:02:50|190113.2|189924.7|190090.5|189945.3|190113.2|189948.5|190083.6|189924.7|5
1724205780000|2024-08-21 02:03:00|190090.4|189944.8|190090.1|189945|190090.4|189949.1|190084.4|189944.8|5
1724205790000|2024-08-21 02:03:10|190083.9|189948.6|190089.3|189964.3|190090.1|189964.3|190080.5|189945.4|14
1724205800000|2024-08-21 02:03:20|190089.7|189964.7|190089.7|189964.7|190089.7|189964.7|190089.7|189964.7|1
1724205810000|2024-08-21 02:03:30|190089.9|189964.9|190089.9|189964.9|190089.9|189964.9|190089.9|189964.9|1
1724205830000|2024-08-21 02:03:50|190074.4|189949.4|190080.5|189955.5|190080.5|189955.5|190074.4|189949.4|3
1724205840000|2024-08-21 02:04:00|190082.9|189957.9|190093.2|189968.2|190093.3|189968.3|190082.9|189957.9|4
1724205850000|2024-08-21 02:04:10|190094.2|189969.2|190094.2|189969.2|190094.2|189969.2|190094.2|189969.2|1
1724205870000|2024-08-21 02:04:30|190099|189974|190099|189974|190099|189974|190099|189974|1
1724205880000|2024-08-21 02:04:40|190100.5|189975.5|190094.5|189969.5|190100.5|189975.5|190094.5|189969.5|2
1724205890000|2024-08-21 02:04:50|190100.1|189975.1|190106.2|189981.2|190106.9|189981.9|190100.1|189975.1|4
1724205900000|2024-08-21 02:05:00|190107.5|189982.5|190106|189981|190110.2|189985.2|190106|189981|9
1724205910000|2024-08-21 02:05:10|190105|189980|190104.2|189979.2|190105.8|189980.8|190101.8|189976.8|8
1724205920000|2024-08-21 02:05:20|190103.2|189978.2|190101.6|189976.6|190104.2|189979.2|190101.6|189976.6|7
1724205930000|2024-08-21 02:05:30|190103.1|189978.1|190108.5|189983.5|190108.5|189983.5|190101.9|189976.9|4
1724205940000|2024-08-21 02:05:40|190110.3|189985.3|190111.2|189986.2|190112.5|189987.5|190110.3|189985.3|3
1724205950000|2024-08-21 02:05:50|190111.3|189986.3|190108.2|189983.2|190111.3|189986.3|190106.3|189981.3|6
1724205960000|2024-08-21 02:06:00|190105.6|189980.6|190105.8|189980.8|190107.6|189982.6|190105.5|189980.5|5
1724205970000|2024-08-21 02:06:10|190104.8|189979.8|190103.8|189978.8|190104.8|189979.8|190103.8|189978.8|2
1724205980000|2024-08-21 02:06:20|190102.4|189977.4|190101.9|189976.9|190102.4|189977.4|190101.9|189976.9|2
1724205990000|2024-08-21 02:06:30|190103.1|189978.1|190104|189979|190104|189979|190102.6|189977.6|3
1724206000000|2024-08-21 02:06:40|190103.2|189978.2|190090.6|189965.6|190107|189982|190090.6|189965.6|9
1724206010000|2024-08-21 02:06:50|190088.6|189963.6|190090.6|189965.6|190090.6|189965.6|190088.6|189963.6|4
1724206030000|2024-08-21 02:07:10|190094.7|189969.7|190094.7|189969.7|190094.7|189969.7|190094.7|189969.7|1
1724206040000|2024-08-21 02:07:20|190099.5|189974.5|190094.7|189969.7|190099.5|189974.5|190092.3|189967.3|8
1724206050000|2024-08-21 02:07:30|190096|189971|190096|189971|190096|189971|190096|189971|1
1724206060000|2024-08-21 02:07:40|190095.1|189970.1|190095.1|189970.1|190095.1|189970.1|190095.1|189970.1|1
1724206090000|2024-08-21 02:08:10|190094.1|189969.1|190093.5|189968.5|190094.1|189969.1|190093.1|189968.1|3
1724206110000|2024-08-21 02:08:30|190096.2|189971.2|190095.6|189970.6|190096.2|189971.2|190095.6|189970.6|2
1724206120000|2024-08-21 02:08:40|190096|189971|190097.8|189972.8|190097.8|189972.8|190096|189971|4
1724206130000|2024-08-21 02:08:50|190100|189975|190100|189975|190100|189975|190100|189975|1
1724206140000|2024-08-21 02:09:00|190098|189973|190099.3|189974.3|190099.3|189974.3|190096.2|189971.2|6
1724206150000|2024-08-21 02:09:10|190096.9|189971.9|190096.2|189971.2|190096.9|189971.9|190093.8|189968.8|5
1724206160000|2024-08-21 02:09:20|190092.6|189967.6|190091.1|189966.1|190092.6|189967.6|190091.1|189966.1|2
1724206170000|2024-08-21 02:09:30|190088.7|189963.7|190091.6|189966.6|190092.1|189967.1|190088.7|189963.7|5
1724206180000|2024-08-21 02:09:40|190092.4|189967.4|190094.3|189969.3|190094.3|189969.3|190090.7|189965.7|9
1724206190000|2024-08-21 02:09:50|190088.9|189963.9|190039.8|189914.8|190088.9|189963.9|190039.8|189914.8|5
1724206200000|2024-08-21 02:10:00|190039.4|189914.4|190035.8|189910.8|190039.4|189914.4|190026.4|189901.4|8
1724206210000|2024-08-21 02:10:10|190034|189909|190034|189909|190034|189909|190034|189909|1
1724206220000|2024-08-21 02:10:20|190033.6|189908.6|190033.6|189908.6|190033.6|189908.6|190033.6|189908.6|1
1724206230000|2024-08-21 02:10:30|190030.1|189905.1|190030.1|189905.1|190030.1|189905.1|190030.1|189905.1|1
1724206240000|2024-08-21 02:10:40|190030.2|189905.2|190032.7|189907.7|190032.7|189907.7|190025.4|189900.4|3
1724206250000|2024-08-21 02:10:50|190032.8|189907.8|190038.5|189913.5|190038.5|189913.5|190032.8|189907.8|3
1724206270000|2024-08-21 02:11:10|190044.9|189919.9|190045.1|189920.1|190045.1|189920.1|190040.3|189915.3|4
1724206290000|2024-08-21 02:11:30|190044.2|189919.2|190044.2|189919.2|190044.2|189919.2|190044.2|189919.2|1
1724206300000|2024-08-21 02:11:40|190041.9|189916.9|190041|189916|190041.9|189916.9|190041|189916|2
1724206310000|2024-08-21 02:11:50|190040.6|189915.6|190040.2|189915.2|190043.2|189918.2|190040.2|189915.2|3
1724206320000|2024-08-21 02:12:00|190037.4|189912.4|190033.5|189908.5|190037.4|189912.4|190031.7|189906.7|3
1724206350000|2024-08-21 02:12:30|190033.6|189908.6|190026.5|189901.5|190033.6|189908.6|190026.5|189901.5|2
1724206370000|2024-08-21 02:12:50|190034.2|189909.2|190034.2|189909.2|190034.2|189909.2|190034.2|189909.2|1
1724206380000|2024-08-21 02:13:00|190037|189912|190037|189912|190037|189912|190037|189912|1
1724206390000|2024-08-21 02:13:10|190037.7|189912.7|190039.4|189914.4|190039.4|189914.4|190037.7|189912.7|3
1724206400000|2024-08-21 02:13:20|190042.6|189917.6|190042.7|189917.7|190044.1|189919.1|190042.6|189917.6|3
1724206410000|2024-08-21 02:13:30|190042.6|189917.6|190042.6|189917.6|190042.6|189917.6|190042.6|189917.6|1
1724206420000|2024-08-21 02:13:40|190041.8|189916.8|190042.6|189917.6|190042.6|189917.6|190041.8|189916.8|2
1724206430000|2024-08-21 02:13:50|190046.2|189921.2|190043.6|189918.6|190047.3|189922.3|190043.6|189918.6|3
1724206440000|2024-08-21 02:14:00|190044.5|189919.5|190044.5|189919.5|190044.5|189919.5|190044.5|189919.5|1
1724206460000|2024-08-21 02:14:20|190040.9|189915.9|190040.9|189915.9|190040.9|189915.9|190040.9|189915.9|1
1724206480000|2024-08-21 02:14:40|190041|189916|190044.9|189919.9|190044.9|189919.9|190041|189916|2
1724206500000|2024-08-21 02:15:00|190043.7|189918.7|190043.7|189918.7|190043.7|189918.7|190043.7|189918.7|1
1724206510000|2024-08-21 02:15:10|190039.2|189914.2|190039.2|189914.2|190039.2|189914.2|190039.2|189914.2|1
1724206520000|2024-08-21 02:15:20|190042.3|189917.3|190042.7|189917.7|190042.7|189917.7|190042.3|189917.3|2
1724206530000|2024-08-21 02:15:30|190047.9|189922.9|190047.9|189922.9|190047.9|189922.9|190047.9|189922.9|1
1724206540000|2024-08-21 02:15:40|190049.4|189924.4|190049.4|189924.4|190049.4|189924.4|190049.4|189924.4|1
1724206570000|2024-08-21 02:16:10|190047.1|189922.1|190045.4|189920.4|190047.1|189922.1|190042.5|189917.5|4
1724206590000|2024-08-21 02:16:30|190042.3|189917.3|190041|189916|190042.3|189917.3|190038.4|189913.4|5
1724206610000|2024-08-21 02:16:50|190038|189913|190038|189913|190038|189913|190038|189913|1
1724206620000|2024-08-21 02:17:00|190038.2|189913.2|190037.5|189912.5|190038.2|189913.2|190036.5|189911.5|3
1724206630000|2024-08-21 02:17:10|190038.9|189913.9|190037.9|189912.9|190038.9|189913.9|190037.9|189912.9|2
1724206640000|2024-08-21 02:17:20|190040.8|189915.8|190040.8|189915.8|190040.8|189915.8|190040.8|189915.8|1
1724206650000|2024-08-21 02:17:30|190041.6|189916.6|190043.8|189918.8|190043.8|189918.8|190041.6|189916.6|3
1724206660000|2024-08-21 02:17:40|190041.8|189916.8|190041.6|189916.6|190041.8|189916.8|190039.8|189914.8|3
1724206670000|2024-08-21 02:17:50|190039.7|189914.7|190031.1|189906.1|190043.4|189918.4|190031.1|189906.1|6
1724206680000|2024-08-21 02:18:00|190033.4|189908.4|190003.3|189878.3|190036.2|189911.2|190002.8|189877.8|17
1724206690000|2024-08-21 02:18:10|190004.1|189879.1|190004.3|189879.3|190004.9|189879.9|190002.5|189877.5|4
1724206700000|2024-08-21 02:18:20|190005.7|189880.7|190007.7|189882.7|190007.7|189882.7|190005.7|189880.7|2
1724206720000|2024-08-21 02:18:40|190006.7|189881.7|190006.7|189881.7|190006.7|189881.7|190006.7|189881.7|1
1724206730000|2024-08-21 02:18:50|189997.7|189872.7|190006.6|189881.6|190006.6|189881.6|189997.7|189872.7|6
1724206770000|2024-08-21 02:19:30|190000.3|189875.3|190000.3|189875.3|190000.3|189875.3|190000.3|189875.3|1
1724206780000|2024-08-21 02:19:40|190001.3|189876.3|190001.9|189876.9|190002.7|189877.7|190001.3|189876.3|3
1724206790000|2024-08-21 02:19:50|190004.4|189879.4|190004.4|189879.4|190004.4|189879.4|190004.4|189879.4|1
1724206800000|2024-08-21 02:20:00|190003.6|189878.6|190002.6|189877.6|190003.6|189878.6|190002.6|189877.6|2
1724206820000|2024-08-21 02:20:20|189999.7|189874.7|189999.3|189874.3|189999.7|189874.7|189999.3|189874.3|2
1724206830000|2024-08-21 02:20:30|189999.1|189874.1|189999.1|189874.1|189999.1|189874.1|189999.1|189874.1|1
1724206840000|2024-08-21 02:20:40|190004|189879|190004|189879|190004|189879|190004|189879|1
1724206860000|2024-08-21 02:21:00|190002.4|189877.4|189999.2|189874.2|190002.4|189877.4|189999.2|189874.2|3
1724206870000|2024-08-21 02:21:10|189996.9|189871.9|189999.4|189874.4|189999.4|189874.4|189996.9|189871.9|4
1724206880000|2024-08-21 02:21:20|189998.4|189873.4|189999.9|189874.9|190001.7|189876.7|189998.4|189873.4|6
1724206890000|2024-08-21 02:21:30|189999.1|189874.1|189997.1|189872.1|189999.1|189874.1|189997.1|189872.1|2
1724206900000|2024-08-21 02:21:40|189995.9|189870.9|189983.3|189858.3|189995.9|189870.9|189983.3|189858.3|3
1724206910000|2024-08-21 02:21:50|189983.8|189858.8|189988|189863|189988|189863|189983.8|189858.8|3
1724206920000|2024-08-21 02:22:00|189990.2|189865.2|189990.2|189865.2|189990.2|189865.2|189990.2|189865.2|1
1724206930000|2024-08-21 02:22:10|189989.2|189864.2|189989.2|189864.2|189989.2|189864.2|189989.2|189864.2|1
1724206940000|2024-08-21 02:22:20|189985.1|189860.1|189985.1|189860.1|189985.1|189860.1|189985.1|189860.1|1
1724206960000|2024-08-21 02:22:40|189988.1|189863.1|190000.3|189875.3|190000.3|189875.3|189988.1|189863.1|4
1724206970000|2024-08-21 02:22:50|190002|189877|190002|189877|190002|189877|190002|189877|1
1724206990000|2024-08-21 02:23:10|190004|189879|190004|189879|190004|189879|190004|189879|1
1724207010000|2024-08-21 02:23:30|190002.7|189877.7|190002.7|189877.7|190002.7|189877.7|190002.7|189877.7|1
1724207020000|2024-08-21 02:23:40|190000.5|189875.5|190003.2|189878.2|190003.2|189878.2|190000.5|189875.5|2
1724207030000|2024-08-21 02:23:50|190002.7|189877.7|190002.7|189877.7|190002.7|189877.7|190002.7|189877.7|1
1724207050000|2024-08-21 02:24:10|189999.9|189874.9|189999.9|189874.9|189999.9|189874.9|189999.9|189874.9|1
1724207080000|2024-08-21 02:24:40|190002.1|189877.1|190002.1|189877.1|190002.1|189877.1|190002.1|189877.1|1
1724207100000|2024-08-21 02:25:00|190001.7|189876.7|190074|189949|190079.2|189954.2|190001.7|189876.7|10
1724207110000|2024-08-21 02:25:10|190075.9|189950.9|190072.2|189947.2|190077.4|189952.4|190069|189944|8
1724207120000|2024-08-21 02:25:20|190068.8|189943.8|190130.7|190005.7|190134.5|190009.5|190068.8|189943.8|9
1724207130000|2024-08-21 02:25:30|190131.6|190006.6|190139.8|190014.8|190139.8|190014.8|190131.6|190006.6|5
1724207140000|2024-08-21 02:25:40|190140|190015|190160.6|190035.6|190162.2|190037.2|190140|190015|5
1724207150000|2024-08-21 02:25:50|190162.3|190037.3|190164.1|190039.1|190165.9|190040.9|190162.3|190037.3|5
1724207160000|2024-08-21 02:26:00|190164.9|190039.9|190164.9|190039.9|190164.9|190039.9|190164.9|190039.9|1
1724207170000|2024-08-21 02:26:10|190164.4|190039.4|190155.4|190030.4|190164.4|190039.4|190155.4|190030.4|9
1724207180000|2024-08-21 02:26:20|190154.2|190029.2|190152.3|190027.3|190154.2|190029.2|190152.3|190027.3|2
1724207200000|2024-08-21 02:26:40|190155.4|190030.4|190157.9|190032.9|190157.9|190032.9|190155.4|190030.4|2
1724207210000|2024-08-21 02:26:50|190156.6|190031.6|190156.6|190031.6|190156.6|190031.6|190156.6|190031.6|1
1724207220000|2024-08-21 02:27:00|190155.9|190030.9|190157.1|190032.1|190157.5|190032.5|190154.7|190029.7|8
1724207230000|2024-08-21 02:27:10|190155.3|190030.3|190157.2|190032.2|190157.3|190032.3|190155.3|190030.3|8
1724207240000|2024-08-21 02:27:20|190155.3|190030.3|190155.6|190030.6|190157.4|190032.4|190155.3|190030.3|7
1724207250000|2024-08-21 02:27:30|190157.5|190032.5|190157.3|190032.3|190157.5|190032.5|190155.5|190030.5|6
1724207260000|2024-08-21 02:27:40|190159.3|190034.3|190158.5|190033.5|190159.3|190034.3|190158.5|190033.5|2
1724207270000|2024-08-21 02:27:50|190153.9|190028.9|190158.9|190033.9|190158.9|190033.9|190153.5|190028.5|8
1724207280000|2024-08-21 02:28:00|190157.8|190032.8|190155.1|190030.1|190158.3|190033.3|190153.2|190028.2|11
1724207290000|2024-08-21 02:28:10|190153.2|190028.2|190154.2|190029.2|190155.2|190030.2|190152.3|190027.3|8
1724207300000|2024-08-21 02:28:20|190152.2|190027.2|190154.1|190029.1|190154.1|190029.1|190152.2|190027.2|8
1724207310000|2024-08-21 02:28:30|190152.2|190027.2|190152.2|190027.2|190154|190029|190152.2|190027.2|5
1724207320000|2024-08-21 02:28:40|190154.2|190029.2|190157.4|190032.4|190157.4|190032.4|190152.1|190027.1|8
1724207330000|2024-08-21 02:28:50|190154.1|190029.1|190150|190025|190157.3|190032.3|190150|190025|4
1724207360000|2024-08-21 02:29:20|190148|190023|190151.7|190026.7|190151.8|190026.8|190148|190023|6
1724207370000|2024-08-21 02:29:30|190148.5|190023.5|190127.8|190002.8|190151.6|190026.6|190127.8|190002.8|9
1724207380000|2024-08-21 02:29:40|190125.7|190000.7|190127.3|190002.3|190127.3|190002.3|190125.7|190000.7|2
1724207390000|2024-08-21 02:29:50|190127|190002|190127|190002|190127|190002|190127|190002|1
1724207400000|2024-08-21 02:30:00|190127.3|190002.3|190127.3|190002.3|190127.3|190002.3|190127.3|190002.3|1
1724207410000|2024-08-21 02:30:10|190126.7|190001.7|190128.3|190003.3|190128.3|190003.3|190126.7|190001.7|3
1724207420000|2024-08-21 02:30:20|190125.5|190000.5|190121.6|189996.6|190125.5|190000.5|190119.1|189994.1|4
1724207450000|2024-08-21 02:30:50|190123|189998|190128.6|190003.6|190131.6|190006.6|190123|189998|7
1724207460000|2024-08-21 02:31:00|190125|190000|190127.7|190002.7|190127.7|190002.7|190124.7|189999.7|3
1724207470000|2024-08-21 02:31:10|190124.5|189999.5|190059.3|189934.3|190127.7|190002.7|190059|189934|7
1724207480000|2024-08-21 02:31:20|190060.8|189935.8|190065.5|189940.5|190067.8|189942.8|190060.8|189935.8|14
1724207490000|2024-08-21 02:31:30|190066.5|189941.5|190068.1|189943.1|190068.4|189943.4|190066.5|189941.5|4
1724207500000|2024-08-21 02:31:40|190068.4|189943.4|190069.8|189944.8|190070.5|189945.5|190067.3|189942.3|16
1724207510000|2024-08-21 02:31:50|190067.2|189942.2|190068.7|189943.7|190071.2|189946.2|190067.2|189942.2|8
1724207520000|2024-08-21 02:32:00|190069.5|189944.5|190070.4|189945.4|190071.5|189946.5|190068.9|189943.9|6
1724207530000|2024-08-21 02:32:10|190068.7|189943.7|190057|189932|190068.7|189943.7|190056.9|189931.9|4
1724207540000|2024-08-21 02:32:20|190051.2|189926.2|190042.9|189917.9|190051.2|189926.2|190039.3|189914.3|19
1724207550000|2024-08-21 02:32:30|190039.8|189914.8|190040.6|189915.6|190041.2|189916.2|190038.6|189913.6|11
1724207560000|2024-08-21 02:32:40|190039.1|189914.1|190037.1|189912.1|190039.2|189914.2|190037.1|189912.1|4
1724207570000|2024-08-21 02:32:50|190038.8|189913.8|190040.4|189915.4|190040.4|189915.4|190037.3|189912.3|7
1724207580000|2024-08-21 02:33:00|190039.7|189914.7|190037.6|189912.6|190039.7|189914.7|190035.5|189910.5|7
1724207590000|2024-08-21 02:33:10|190035.9|189910.9|190037.6|189912.6|190037.6|189912.6|190035.8|189910.8|4
1724207600000|2024-08-21 02:33:20|190035.7|189910.7|190041|189916|190041|189916|190035.7|189910.7|11
1724207610000|2024-08-21 02:33:30|190041.4|189916.4|190040.6|189915.6|190041.4|189916.4|190039|189914|4
1724207620000|2024-08-21 02:33:40|190041.3|189916.3|190041.3|189916.3|190041.3|189916.3|190041.3|189916.3|1
1724207630000|2024-08-21 02:33:50|190041.4|189916.4|190041.4|189916.4|190041.4|189916.4|190041.4|189916.4|1
1724207640000|2024-08-21 02:34:00|190041.6|189916.6|190041.6|189916.6|190041.6|189916.6|190041.6|189916.6|1
1724207650000|2024-08-21 02:34:10|190046.2|189921.2|190046.2|189921.2|190046.2|189921.2|190046.2|189921.2|1
1724207660000|2024-08-21 02:34:20|190042.8|189917.8|190042.8|189917.8|190042.8|189917.8|190042.8|189917.8|1
1724207670000|2024-08-21 02:34:30|190042.5|189917.5|190042.5|189917.5|190042.5|189917.5|190042.5|189917.5|1
1724207690000|2024-08-21 02:34:50|190042.1|189917.1|190044.8|189919.8|190044.8|189919.8|190042.1|189917.1|2
1724207700000|2024-08-21 02:35:00|190051.4|189926.4|190073.6|189948.6|190082.9|189957.9|190051.4|189926.4|8
1724207710000|2024-08-21 02:35:10|190077.2|189952.2|190077.2|189952.2|190077.2|189952.2|190077.2|189952.2|1
1724207730000|2024-08-21 02:35:30|190079.3|189954.3|190079.3|189954.3|190079.3|189954.3|190079.3|189954.3|1
1724207740000|2024-08-21 02:35:40|190081.6|189956.6|190081.6|189956.6|190081.6|189956.6|190081.6|189956.6|1
1724207750000|2024-08-21 02:35:50|190075.3|189950.3|190072.3|189947.3|190075.3|189950.3|190072.3|189947.3|2
1724207760000|2024-08-21 02:36:00|190071.8|189946.8|190071|189946|190075.5|189950.5|190071|189946|4
1724207770000|2024-08-21 02:36:10|190071.6|189946.6|190077.1|189952.1|190077.1|189952.1|190069.8|189944.8|3
1724207780000|2024-08-21 02:36:20|190077.6|189952.6|190077.6|189952.6|190077.6|189952.6|190077.6|189952.6|1
1724207790000|2024-08-21 02:36:30|190077.5|189952.5|190077.5|189952.5|190077.5|189952.5|190077.5|189952.5|1
1724207800000|2024-08-21 02:36:40|190076.7|189951.7|190076.7|189951.7|190076.7|189951.7|190076.7|189951.7|1
1724207810000|2024-08-21 02:36:50|190081|189956|190081|189956|190081|189956|190081|189956|1
1724207820000|2024-08-21 02:37:00|190078.7|189953.7|190078.7|189953.7|190078.7|189953.7|190078.7|189953.7|1
1724207840000|2024-08-21 02:37:20|190078.4|189953.4|190078.4|189953.4|190078.4|189953.4|190078.4|189953.4|1
1724207860000|2024-08-21 02:37:40|190080.2|189955.2|190071.7|189946.7|190080.2|189955.2|190071.7|189946.7|3
1724207880000|2024-08-21 02:38:00|190074.3|189949.3|190074.3|189949.3|190074.3|189949.3|190074.3|189949.3|1
1724207890000|2024-08-21 02:38:10|190073.6|189948.6|190067.9|189942.9|190073.6|189948.6|190067.9|189942.9|2
1724207910000|2024-08-21 02:38:30|190066.4|189941.4|190066.4|189941.4|190066.4|189941.4|190066.4|189941.4|1
1724207920000|2024-08-21 02:38:40|190070.1|189945.1|190070.1|189945.1|190070.1|189945.1|190070.1|189945.1|1
1724207940000|2024-08-21 02:39:00|190073.2|189948.2|190073.2|189948.2|190073.2|189948.2|190073.2|189948.2|1
1724207950000|2024-08-21 02:39:10|190068.6|189943.6|190068.6|189943.6|190068.6|189943.6|190068.6|189943.6|1
1724207960000|2024-08-21 02:39:20|190069|189944|190067.8|189942.8|190069|189944|190067.8|189942.8|3
1724207990000|2024-08-21 02:39:50|190069.3|189944.3|190071.2|189946.2|190078.3|189953.3|190069.3|189944.3|4
1724208010000|2024-08-21 02:40:10|190072.2|189947.2|190072.2|189947.2|190072.2|189947.2|190072.2|189947.2|1
1724208020000|2024-08-21 02:40:20|190071.2|189946.2|190071.2|189946.2|190071.2|189946.2|190071.2|189946.2|1
1724208030000|2024-08-21 02:40:30|190072.1|189947.1|190072.1|189947.1|190072.1|189947.1|190072.1|189947.1|1
1724208060000|2024-08-21 02:41:00|190073.4|189948.4|190078.4|189953.4|190078.4|189953.4|190073.4|189948.4|2
1724208070000|2024-08-21 02:41:10|190073.8|189948.8|190073.8|189948.8|190073.8|189948.8|190073.8|189948.8|1
1724208080000|2024-08-21 02:41:20|190075.9|189950.9|190075.9|189950.9|190075.9|189950.9|190075.9|189950.9|1
1724208100000|2024-08-21 02:41:40|190082.8|189957.8|190082.8|189957.8|190082.8|189957.8|190082.8|189957.8|1
1724208120000|2024-08-21 02:42:00|190074.4|189949.4|190074.4|189949.4|190074.4|189949.4|190074.4|189949.4|1
1724208130000|2024-08-21 02:42:10|190072.3|189947.3|190072.3|189947.3|190072.3|189947.3|190072.3|189947.3|1
1724208160000|2024-08-21 02:42:40|190082.8|189957.8|190082.2|189957.2|190082.8|189957.8|190082.2|189957.2|2
1724208170000|2024-08-21 02:42:50|190081.9|189956.9|190081.9|189956.9|190081.9|189956.9|190081.9|189956.9|1
1724208180000|2024-08-21 02:43:00|190074.9|189949.9|190074.9|189949.9|190074.9|189949.9|190074.9|189949.9|1
1724208190000|2024-08-21 02:43:10|190071.3|189946.3|190071.3|189946.3|190071.3|189946.3|190071.3|189946.3|1
1724208210000|2024-08-21 02:43:30|190069.8|189944.8|190070.8|189945.8|190070.8|189945.8|190069.8|189944.8|2
1724208220000|2024-08-21 02:43:40|190082.8|189957.8|190082.8|189957.8|190082.8|189957.8|190082.8|189957.8|1
1724208230000|2024-08-21 02:43:50|190077.5|189952.5|190081.8|189956.8|190081.8|189956.8|190077.5|189952.5|2
1724208240000|2024-08-21 02:44:00|190075.1|189950.1|190077|189952|190077|189952|190075.1|189950.1|3
1724208260000|2024-08-21 02:44:20|190075.2|189950.2|190075.2|189950.2|190075.2|189950.2|190075.2|189950.2|1
1724208280000|2024-08-21 02:44:40|190073.9|189948.9|190073.9|189948.9|190073.9|189948.9|190073.9|189948.9|1
1724208290000|2024-08-21 02:44:50|190076.2|189951.2|190076.2|189951.2|190076.2|189951.2|190076.2|189951.2|1
1724208300000|2024-08-21 02:45:00|190076.1|189951.1|190076.7|189951.7|190076.7|189951.7|190076.1|189951.1|2
1724208330000|2024-08-21 02:45:30|190077.7|189952.7|190079.8|189954.8|190084.3|189959.3|190077.7|189952.7|3
1724208340000|2024-08-21 02:45:40|190078.7|189953.7|190110|189985|190110.9|189985.9|190078.7|189953.7|4
1724208350000|2024-08-21 02:45:50|190110.4|189985.4|190110.4|189985.4|190110.4|189985.4|190110.4|189985.4|1
1724208370000|2024-08-21 02:46:10|190109.8|189984.8|190109.8|189984.8|190109.8|189984.8|190109.8|189984.8|1
1724208390000|2024-08-21 02:46:30|190110.6|189985.6|190110.6|189985.6|190110.6|189985.6|190110.6|189985.6|1
1724208400000|2024-08-21 02:46:40|190112.5|189987.5|190112.5|189987.5|190112.5|189987.5|190112.5|189987.5|1
1724208410000|2024-08-21 02:46:50|190111.4|189986.4|190111.4|189986.4|190111.4|189986.4|190111.4|189986.4|1
1724208420000|2024-08-21 02:47:00|190111.8|189986.8|190111.8|189986.8|190111.8|189986.8|190111.8|189986.8|1
1724208450000|2024-08-21 02:47:30|190111.4|189986.4|190111.4|189986.4|190111.4|189986.4|190111.4|189986.4|1
1724208470000|2024-08-21 02:47:50|190112.5|189987.5|190112.5|189987.5|190112.5|189987.5|190112.5|189987.5|1
1724208480000|2024-08-21 02:48:00|190116.6|189991.6|190116.7|189991.7|190116.7|189991.7|190116.6|189991.6|2
1724208490000|2024-08-21 02:48:10|190109.1|189984.1|190109.1|189984.1|190109.1|189984.1|190109.1|189984.1|1
1724208500000|2024-08-21 02:48:20|190106.6|189981.6|190110.2|189985.2|190110.2|189985.2|190106.5|189981.5|3
1724208510000|2024-08-21 02:48:30|190112.1|189987.1|190112.1|189987.1|190112.1|189987.1|190112.1|189987.1|1
1724208530000|2024-08-21 02:48:50|190111.6|189986.6|190111.6|189986.6|190111.6|189986.6|190111.6|189986.6|1
1724208540000|2024-08-21 02:49:00|190112.2|189987.2|190116.4|189991.4|190116.4|189991.4|190112.2|189987.2|2
1724208550000|2024-08-21 02:49:10|190112.3|189987.3|190110|189985|190115.2|189990.2|190110|189985|5
1724208560000|2024-08-21 02:49:20|190111.8|189986.8|190115.1|189990.1|190115.1|189990.1|190111.8|189986.8|2
1724208570000|2024-08-21 02:49:30|190114.5|189989.5|190135|190010|190138.3|190013.3|190114.5|189989.5|10
1724208580000|2024-08-21 02:49:40|190135.4|190010.4|190138.9|190013.9|190138.9|190013.9|190135.4|190010.4|13
1724208590000|2024-08-21 02:49:50|190137.1|190012.1|190137.1|190012.1|190137.1|190012.1|190137.1|190012.1|1
1724208600000|2024-08-21 02:50:00|190141.9|190016.9|190139.7|190014.7|190144.8|190019.8|190139.3|190014.3|10
1724208610000|2024-08-21 02:50:10|190141.5|190016.5|190139.7|190014.7|190141.5|190016.5|190139.7|190014.7|2
1724208640000|2024-08-21 02:50:40|190148.3|190023.3|190148.3|190023.3|190148.3|190023.3|190148.3|190023.3|1
1724208650000|2024-08-21 02:50:50|190141.5|190016.5|190141.5|190016.5|190141.5|190016.5|190141.5|190016.5|1
1724208660000|2024-08-21 02:51:00|190145.8|190020.8|190135.8|190010.8|190145.8|190020.8|190134.9|190009.9|8
1724208670000|2024-08-21 02:51:10|190136.6|190011.6|190134.9|190009.9|190136.6|190011.6|190134.9|190009.9|5
1724208680000|2024-08-21 02:51:20|190136.1|190011.1|190137.4|190012.4|190137.7|190012.7|190136.1|190011.1|10
1724208690000|2024-08-21 02:51:30|190137.6|190012.6|190140.1|190015.1|190140.1|190015.1|190137.4|190012.4|8
1724208700000|2024-08-21 02:51:40|190140.4|190015.4|190140.4|190015.4|190140.4|190015.4|190140.4|190015.4|1
1724208720000|2024-08-21 02:52:00|190138.3|190013.3|190138.3|190013.3|190138.3|190013.3|190138.3|190013.3|1
1724208740000|2024-08-21 02:52:20|190140.7|190015.7|190140.7|190015.7|190140.7|190015.7|190140.7|190015.7|1
1724208750000|2024-08-21 02:52:30|190147.9|190022.9|190139.2|190014.2|190147.9|190022.9|190139.2|190014.2|2
1724208770000|2024-08-21 02:52:50|190137.5|190012.5|190137.5|190012.5|190137.5|190012.5|190137.5|190012.5|1
1724208790000|2024-08-21 02:53:10|190140.6|190015.6|190140.6|190015.6|190140.6|190015.6|190140.6|190015.6|1
1724208800000|2024-08-21 02:53:20|190144.2|190019.2|190140.3|190015.3|190144.2|190019.2|190140.3|190015.3|2
1724208810000|2024-08-21 02:53:30|190137.1|190012.1|190135.6|190010.6|190137.1|190012.1|190135.5|190010.5|3
1724208830000|2024-08-21 02:53:50|190136.8|190011.8|190136.8|190011.8|190136.8|190011.8|190136.8|190011.8|1
1724208840000|2024-08-21 02:54:00|190147.5|190022.5|190147.5|190022.5|190147.5|190022.5|190147.5|190022.5|1
1724208850000|2024-08-21 02:54:10|190139.9|190014.9|190139.9|190014.9|190139.9|190014.9|190139.9|190014.9|1
1724208860000|2024-08-21 02:54:20|190140.4|190015.4|190140.4|190015.4|190140.4|190015.4|190140.4|190015.4|1
1724208870000|2024-08-21 02:54:30|190140.1|190015.1|190140.1|190015.1|190140.1|190015.1|190140.1|190015.1|1
1724208880000|2024-08-21 02:54:40|190136.7|190011.7|190136.7|190011.7|190136.7|190011.7|190136.7|190011.7|1
1724208890000|2024-08-21 02:54:50|190139|190014|190139|190014|190139|190014|190139|190014|1
1724208900000|2024-08-21 02:55:00|190138.8|190013.8|190138.8|190013.8|190138.8|190013.8|190138.8|190013.8|1
1724208910000|2024-08-21 02:55:10|190147.6|190022.6|190140.4|190015.4|190147.6|190022.6|190140.4|190015.4|2
1724208920000|2024-08-21 02:55:20|190135.6|190010.6|190135.6|190010.6|190135.6|190010.6|190135.6|190010.6|1
1724208940000|2024-08-21 02:55:40|190135.5|190010.5|190136.7|190011.7|190136.7|190011.7|190135.5|190010.5|2
1724208950000|2024-08-21 02:55:50|190138|190013|190140.6|190015.6|190140.6|190015.6|190135.8|190010.8|3
1724208980000|2024-08-21 02:56:20|190148.1|190023.1|190148.1|190023.1|190148.1|190023.1|190148.1|190023.1|1
1724209000000|2024-08-21 02:56:40|190140.6|190015.6|190140.6|190015.6|190140.6|190015.6|190140.6|190015.6|1
1724209030000|2024-08-21 02:57:10|190148.1|190023.1|190148.1|190023.1|190148.1|190023.1|190148.1|190023.1|1
1724209060000|2024-08-21 02:57:40|190140.3|190015.3|190140.3|190015.3|190140.3|190015.3|190140.3|190015.3|1
1724209080000|2024-08-21 02:58:00|190140.2|190015.2|190140.2|190015.2|190140.2|190015.2|190140.2|190015.2|1
1724209090000|2024-08-21 02:58:10|190148.1|190023.1|190148.1|190023.1|190148.1|190023.1|190148.1|190023.1|1
1724209110000|2024-08-21 02:58:30|190137.3|190012.3|190133.7|190008.7|190137.3|190012.3|190132.6|190007.6|3
1724209140000|2024-08-21 02:59:00|190133.6|190008.6|190135.6|190010.6|190135.6|190010.6|190133.6|190008.6|2
1724209150000|2024-08-21 02:59:10|190146.2|190021.2|190146.2|190021.2|190146.2|190021.2|190146.2|190021.2|1
1724209170000|2024-08-21 02:59:30|190138.3|190013.3|190138.3|190013.3|190138.3|190013.3|190138.3|190013.3|1
1724209190000|2024-08-21 02:59:50|190138.4|190013.4|190138.4|190013.4|190138.4|190013.4|190138.4|190013.4|1
1724209200000|2024-08-21 03:00:00|190138.8|190013.8|190147.2|190022.2|190147.2|190022.2|190138.8|190013.8|2
1724209210000|2024-08-21 03:00:10|190147.1|190022.1|190147.1|190022.1|190147.1|190022.1|190147.1|190022.1|1
1724209220000|2024-08-21 03:00:20|190147.2|190022.2|190138.9|190013.9|190147.2|190022.2|190138.9|190013.9|2
1724209230000|2024-08-21 03:00:30|190136.7|190011.7|190134.1|190009.1|190136.7|190011.7|190134.1|190009.1|2
1724209240000|2024-08-21 03:00:40|190131.4|190006.4|190109.3|189984.3|190131.4|190006.4|190109.3|189984.3|6
1724209250000|2024-08-21 03:00:50|190104.2|189979.2|190105.5|189980.5|190107.8|189982.8|190103.9|189978.9|10
1724209260000|2024-08-21 03:01:00|190103.6|189978.6|190106.1|189981.1|190106.1|189981.1|190103.6|189978.6|4
1724209270000|2024-08-21 03:01:10|190097.5|189972.5|190081.6|189956.6|190097.9|189972.9|190078.4|189953.4|19
1724209280000|2024-08-21 03:01:20|190080.8|189955.8|190081.6|189956.6|190081.6|189956.6|190080.8|189955.8|4
1724209290000|2024-08-21 03:01:30|190081.2|189956.2|190078.3|189953.3|190081.2|189956.2|190077.9|189952.9|5
1724209300000|2024-08-21 03:01:40|190078.1|189953.1|190077.8|189952.8|190078.1|189953.1|190077.5|189952.5|4
1724209310000|2024-08-21 03:01:50|190077|189952|190078.5|189953.5|190078.5|189953.5|190077|189952|4
1724209320000|2024-08-21 03:02:00|190077.4|189952.4|190077|189952|190077.9|189952.9|190076.9|189951.9|4
1724209340000|2024-08-21 03:02:20|190077.9|189952.9|190107.5|189982.5|190107.5|189982.5|190077.7|189952.7|6
1724209350000|2024-08-21 03:02:30|190107.7|189982.7|190107.7|189982.7|190107.7|189982.7|190107.7|189982.7|1
1724209360000|2024-08-21 03:02:40|190107.8|189982.8|190107.5|189982.5|190109.3|189984.3|190107.2|189982.2|15
1724209380000|2024-08-21 03:03:00|190106.8|189981.8|190105.6|189980.6|190106.8|189981.8|190105.6|189980.6|2
1724209400000|2024-08-21 03:03:20|190105.9|189980.9|190105.9|189980.9|190105.9|189980.9|190105.9|189980.9|1
1724209410000|2024-08-21 03:03:30|190105.8|189980.8|190108.4|189983.4|190108.4|189983.4|190105.8|189980.8|2
1724209420000|2024-08-21 03:03:40|190108.3|189983.3|190108.3|189983.3|190108.3|189983.3|190108.3|189983.3|1
1724209430000|2024-08-21 03:03:50|190110.1|189985.1|190110.1|189985.1|190110.1|189985.1|190110.1|189985.1|1
1724209450000|2024-08-21 03:04:10|190108.2|189983.2|190108.2|189983.2|190108.2|189983.2|190108.2|189983.2|1
1724209460000|2024-08-21 03:04:20|190108.7|189983.7|190108.7|189983.7|190108.7|189983.7|190108.7|189983.7|1
1724209480000|2024-08-21 03:04:40|190106|189981|190106|189981|190106|189981|190106|189981|1
1724209500000|2024-08-21 03:05:00|190105.8|189980.8|190105.8|189980.8|190105.8|189980.8|190105.8|189980.8|1
1724209510000|2024-08-21 03:05:10|190111.1|189986.1|190105.5|189980.5|190111.1|189986.1|190104.8|189979.8|3
1724209540000|2024-08-21 03:05:40|190108.9|189983.9|190111.1|189986.1|190111.1|189986.1|190108.9|189983.9|2
1724209550000|2024-08-21 03:05:50|190106|189981|190106|189981|190106|189981|190106|189981|1
1724209560000|2024-08-21 03:06:00|190105.6|189980.6|190106|189981|190106|189981|190105.6|189980.6|2
1724209570000|2024-08-21 03:06:10|190105.9|189980.9|190108.4|189983.4|190111|189986|190105.9|189980.9|5
1724209580000|2024-08-21 03:06:20|190108|189983|190108.9|189983.9|190108.9|189983.9|190108|189983|2
1724209610000|2024-08-21 03:06:50|190109.2|189984.2|190109.2|189984.2|190109.2|189984.2|190109.2|189984.2|1
1724209630000|2024-08-21 03:07:10|190110.2|189985.2|190107.6|189982.6|190110.2|189985.2|190107.6|189982.6|2
1724209640000|2024-08-21 03:07:20|190107.7|189982.7|190107.7|189982.7|190107.7|189982.7|190107.7|189982.7|1
1724209660000|2024-08-21 03:07:40|190106.6|189981.6|190106.6|189981.6|190106.6|189981.6|190106.6|189981.6|1
1724209680000|2024-08-21 03:08:00|190108.1|189983.1|190108.1|189983.1|190108.1|189983.1|190108.1|189983.1|1
1724209690000|2024-08-21 03:08:10|190109.4|189984.4|190105.6|189980.6|190109.4|189984.4|190105.6|189980.6|2
1724209700000|2024-08-21 03:08:20|190105.9|189980.9|190105.9|189980.9|190105.9|189980.9|190105.9|189980.9|1
1724209720000|2024-08-21 03:08:40|190104.8|189979.8|190104.8|189979.8|190104.8|189979.8|190104.8|189979.8|1
1724209730000|2024-08-21 03:08:50|190104.7|189979.7|190111.4|189986.4|190111.4|189986.4|190104.7|189979.7|2
1724209740000|2024-08-21 03:09:00|190109.7|189984.7|190109.7|189984.7|190109.7|189984.7|190109.7|189984.7|1
1724209760000|2024-08-21 03:09:20|190109.3|189984.3|190109.3|189984.3|190109.3|189984.3|190109.3|189984.3|1
1724209770000|2024-08-21 03:09:30|190109.8|189984.8|190111.6|189986.6|190111.6|189986.6|190109.8|189984.8|2
1724209790000|2024-08-21 03:09:50|190109.5|189984.5|190109.5|189984.5|190109.5|189984.5|190109.5|189984.5|1
1724209810000|2024-08-21 03:10:10|190109.2|189984.2|190109.2|189984.2|190109.2|189984.2|190109.2|189984.2|1
1724209830000|2024-08-21 03:10:30|190111.1|189986.1|190111.1|189986.1|190111.1|189986.1|190111.1|189986.1|1
1724209850000|2024-08-21 03:10:50|190109.3|189984.3|190109.3|189984.3|190109.3|189984.3|190109.3|189984.3|1
1724209860000|2024-08-21 03:11:00|190109|189984|190109|189984|190109|189984|190109|189984|1
1724209890000|2024-08-21 03:11:30|190103.4|189978.4|190069.7|189944.7|190103.4|189978.4|190066.9|189941.9|14
1724209910000|2024-08-21 03:11:50|190068.9|189943.9|190047.2|189922.2|190068.9|189943.9|190046.7|189921.7|11
1724209920000|2024-08-21 03:12:00|190041|189916|190039.1|189914.1|190042.5|189917.5|190039.1|189914.1|8
1724209940000|2024-08-21 03:12:20|190038.7|189913.7|190038.7|189913.7|190038.7|189913.7|190038.7|189913.7|1
1724209950000|2024-08-21 03:12:30|190037.5|189912.5|190037.5|189912.5|190037.5|189912.5|190037.5|189912.5|1
1724209960000|2024-08-21 03:12:40|190041.5|189916.5|190036.5|189911.5|190041.5|189916.5|190036.5|189911.5|2
1724209980000|2024-08-21 03:13:00|190037.5|189912.5|190040|189915|190041.6|189916.6|190037.5|189912.5|5
1724209990000|2024-08-21 03:13:10|190040.4|189915.4|190040.4|189915.4|190040.4|189915.4|190040.4|189915.4|1
1724210010000|2024-08-21 03:13:30|190039.5|189914.5|190039.5|189914.5|190039.5|189914.5|190039.5|189914.5|1
1724210020000|2024-08-21 03:13:40|190042.5|189917.5|190042.5|189917.5|190042.5|189917.5|190042.5|189917.5|1
1724210030000|2024-08-21 03:13:50|190042.9|189917.9|190042.9|189917.9|190042.9|189917.9|190042.9|189917.9|1
1724210040000|2024-08-21 03:14:00|190042.4|189917.4|190042.4|189917.4|190042.4|189917.4|190042.4|189917.4|1
1724210060000|2024-08-21 03:14:20|190041.9|189916.9|190041.9|189916.9|190041.9|189916.9|190041.9|189916.9|1
1724210090000|2024-08-21 03:14:50|190043|189918|190043|189918|190043|189918|190043|189918|1
1724210120000|2024-08-21 03:15:20|190041.9|189916.9|190042.4|189917.4|190042.4|189917.4|190041.9|189916.9|2
1724210140000|2024-08-21 03:15:40|190041|189916|190041.5|189916.5|190041.5|189916.5|190040.6|189915.6|3
1724210150000|2024-08-21 03:15:50|190040|189915|190048.3|189923.3|190048.3|189923.3|190040|189915|2
1724210160000|2024-08-21 03:16:00|190041.6|189916.6|190041.6|189916.6|190041.6|189916.6|190041.6|189916.6|1
1724210170000|2024-08-21 03:16:10|190042.6|189917.6|190042.6|189917.6|190042.6|189917.6|190042.6|189917.6|1
1724210190000|2024-08-21 03:16:30|190041.7|189916.7|190041.7|189916.7|190041.7|189916.7|190041.7|189916.7|1
1724210200000|2024-08-21 03:16:40|190041.3|189916.3|190041.3|189916.3|190041.3|189916.3|190041.3|189916.3|1
1724210210000|2024-08-21 03:16:50|190042|189917|190042|189917|190042|189917|190042|189917|1
1724210220000|2024-08-21 03:17:00|190041.8|189916.8|190041.8|189916.8|190041.8|189916.8|190041.8|189916.8|1
1724210230000|2024-08-21 03:17:10|190042.1|189917.1|190042.1|189917.1|190042.1|189917.1|190042.1|189917.1|1
1724210240000|2024-08-21 03:17:20|190043.4|189918.4|190043.7|189918.7|190043.7|189918.7|190043.4|189918.4|2
1724210250000|2024-08-21 03:17:30|190041.4|189916.4|190039.8|189914.8|190041.4|189916.4|190039.8|189914.8|4
1724210260000|2024-08-21 03:17:40|190039.7|189914.7|190039.7|189914.7|190039.7|189914.7|190039.7|189914.7|1
1724210270000|2024-08-21 03:17:50|190039.3|189914.3|190039.4|189914.4|190039.4|189914.4|190039.3|189914.3|2
1724210280000|2024-08-21 03:18:00|190037.9|189912.9|190034.3|189909.3|190037.9|189912.9|190034.3|189909.3|3
1724210310000|2024-08-21 03:18:30|190038.1|189913.1|190038.1|189913.1|190038.1|189913.1|190038.1|189913.1|1
1724210320000|2024-08-21 03:18:40|190038.2|189913.2|190038.2|189913.2|190038.2|189913.2|190038.2|189913.2|1
1724210330000|2024-08-21 03:18:50|190035.9|189910.9|190035.9|189910.9|190035.9|189910.9|190035.9|189910.9|1
1724210360000|2024-08-21 03:19:20|190035.6|189910.6|190035.6|189910.6|190035.6|189910.6|190035.6|189910.6|1
1724210370000|2024-08-21 03:19:30|190037.5|189912.5|190032.5|189907.5|190037.5|189912.5|190032.5|189907.5|2
1724210390000|2024-08-21 03:19:50|190033|189908|190033|189908|190033|189908|190033|189908|1
1724210410000|2024-08-21 03:20:10|190035.7|189910.7|190035.2|189910.2|190035.7|189910.7|190035.2|189910.2|2
1724210420000|2024-08-21 03:20:20|190038.3|189913.3|190038.3|189913.3|190038.3|189913.3|190038.3|189913.3|1
1724210440000|2024-08-21 03:20:40|190039.1|189914.1|190036.9|189911.9|190039.1|189914.1|190036.9|189911.9|2
1724210460000|2024-08-21 03:21:00|190033.8|189908.8|190025|189900|190033.8|189908.8|190021.4|189896.4|8
1724210490000|2024-08-21 03:21:30|190023.6|189898.6|190024.9|189899.9|190024.9|189899.9|190023.6|189898.6|3
1724210510000|2024-08-21 03:21:50|190021.4|189896.4|190023.3|189898.3|190023.3|189898.3|190021.4|189896.4|2
1724210520000|2024-08-21 03:22:00|190022.8|189897.8|190022.8|189897.8|190022.8|189897.8|190022.8|189897.8|1
1724210530000|2024-08-21 03:22:10|190023.1|189898.1|190023.4|189898.4|190023.4|189898.4|190023.1|189898.1|2
1724210540000|2024-08-21 03:22:20|190024.6|189899.6|190024.6|189899.6|190024.6|189899.6|190024.6|189899.6|1
1724210550000|2024-08-21 03:22:30|190025.5|189900.5|190020.2|189895.2|190025.5|189900.5|190020.2|189895.2|3
1724210570000|2024-08-21 03:22:50|190028.9|189903.9|190037.5|189912.5|190038.5|189913.5|190028.9|189903.9|3
1724210580000|2024-08-21 03:23:00|190037.8|189912.8|190036.4|189911.4|190040|189915|190036.4|189911.4|4
1724210600000|2024-08-21 03:23:20|190037.5|189912.5|190036.4|189911.4|190040.4|189915.4|190036.4|189911.4|3
1724210610000|2024-08-21 03:23:30|190038|189913|190036.7|189911.7|190040.6|189915.6|190036.7|189911.7|3
1724210620000|2024-08-21 03:23:40|190034.2|189909.2|190034.1|189909.1|190036.5|189911.5|190034.1|189909.1|3
1724210630000|2024-08-21 03:23:50|190034.9|189909.9|190036.7|189911.7|190040.9|189915.9|190032.9|189907.9|6
1724210650000|2024-08-21 03:24:10|190037.6|189912.6|190020|189895|190039.9|189914.9|190016.5|189891.5|8
1724210680000|2024-08-21 03:24:40|190017.2|189892.2|190017.2|189892.2|190017.2|189892.2|190017.2|189892.2|1
1724210690000|2024-08-21 03:24:50|190017.4|189892.4|190017.4|189892.4|190017.4|189892.4|190017.4|189892.4|1
1724210700000|2024-08-21 03:25:00|190019.6|189894.6|190020.6|189895.6|190020.6|189895.6|190019.6|189894.6|2
1724210710000|2024-08-21 03:25:10|190020.3|189895.3|190020.3|189895.3|190020.3|189895.3|190020.3|189895.3|1
1724210730000|2024-08-21 03:25:30|190018.9|189893.9|190018.3|189893.3|190018.9|189893.9|190018.3|189893.3|2
1724210740000|2024-08-21 03:25:40|190015.7|189890.7|190017.6|189892.6|190018.6|189893.6|190015.7|189890.7|3
1724210750000|2024-08-21 03:25:50|190016.7|189891.7|190016.7|189891.7|190016.7|189891.7|190016.7|189891.7|1
1724210770000|2024-08-21 03:26:10|190017|189892|190014.5|189889.5|190017|189892|190014.5|189889.5|2
1724210790000|2024-08-21 03:26:30|190016.7|189891.7|190017.2|189892.2|190017.2|189892.2|190016.7|189891.7|2
1724210800000|2024-08-21 03:26:40|190016.8|189891.8|190016.8|189891.8|190016.8|189891.8|190016.8|189891.8|1
1724210810000|2024-08-21 03:26:50|190015.7|189890.7|189947.8|189822.8|190015.7|189890.7|189942|189817|9
1724210820000|2024-08-21 03:27:00|189946.4|189821.4|189945.9|189820.9|189946.4|189821.4|189942.9|189817.9|4
1724210830000|2024-08-21 03:27:10|189946.8|189821.8|189948.8|189823.8|189948.8|189823.8|189946.8|189821.8|2
1724210840000|2024-08-21 03:27:20|189950.4|189825.4|189950.4|189825.4|189950.4|189825.4|189950.4|189825.4|1
1724210850000|2024-08-21 03:27:30|189952.8|189827.8|189960.1|189835.1|189960.1|189835.1|189952.8|189827.8|4
1724210860000|2024-08-21 03:27:40|189958|189833|189959.5|189834.5|189959.5|189834.5|189956.4|189831.4|3
1724210870000|2024-08-21 03:27:50|189958.1|189833.1|189958.1|189833.1|189958.1|189833.1|189958.1|189833.1|1
1724210880000|2024-08-21 03:28:00|189956.6|189831.6|189949.8|189824.8|189956.6|189831.6|189948.3|189823.3|6
1724210890000|2024-08-21 03:28:10|189951.1|189826.1|189948.4|189823.4|189951.1|189826.1|189948.2|189823.2|3
1724210900000|2024-08-21 03:28:20|189951.4|189826.4|189952.4|189827.4|189952.4|189827.4|189951.4|189826.4|2
1724210910000|2024-08-21 03:28:30|189949.8|189824.8|189951.2|189826.2|189952.9|189827.9|189949.7|189824.7|5
1724210920000|2024-08-21 03:28:40|189952.3|189827.3|189952.3|189827.3|189952.3|189827.3|189952.3|189827.3|1
1724210930000|2024-08-21 03:28:50|189947.8|189822.8|189954.8|189829.8|189954.8|189829.8|189947.8|189822.8|7
1724210940000|2024-08-21 03:29:00|189958|189833|189959|189834|189960.8|189835.8|189957.3|189832.3|14
1724210950000|2024-08-21 03:29:10|189959.4|189834.4|189960.2|189835.2|189960.2|189835.2|189958.4|189833.4|6
1724210980000|2024-08-21 03:29:40|189962.2|189837.2|189958|189833|189962.2|189837.2|189957.4|189832.4|4
1724210990000|2024-08-21 03:29:50|189959.8|189834.8|189957|189832|189959.8|189834.8|189955.8|189830.8|6
1724211000000|2024-08-21 03:30:00|189957.1|189832.1|189957.1|189832.1|189957.1|189832.1|189957.1|189832.1|1
1724211030000|2024-08-21 03:30:30|189956.2|189831.2|189958.2|189833.2|189960.8|189835.8|189956.2|189831.2|3
1724211050000|2024-08-21 03:30:50|189958.5|189833.5|189958.5|189833.5|189958.5|189833.5|189958.5|189833.5|1
1724211060000|2024-08-21 03:31:00|189960.4|189835.4|189960.4|189835.4|189960.4|189835.4|189960.4|189835.4|1
1724211070000|2024-08-21 03:31:10|189958.5|189833.5|189958.5|189833.5|189958.5|189833.5|189958.5|189833.5|1
1724211080000|2024-08-21 03:31:20|189956.7|189831.7|189958.6|189833.6|189958.6|189833.6|189956.7|189831.7|2
1724211100000|2024-08-21 03:31:40|189956.2|189831.2|189956.2|189831.2|189956.2|189831.2|189956.2|189831.2|1
1724211110000|2024-08-21 03:31:50|189954.2|189829.2|189959.7|189834.7|189959.7|189834.7|189954.2|189829.2|6
1724211120000|2024-08-21 03:32:00|189958.9|189833.9|189958.9|189833.9|189958.9|189833.9|189958.9|189833.9|1
1724211140000|2024-08-21 03:32:20|189958.7|189833.7|189958.7|189833.7|189958.7|189833.7|189958.7|189833.7|1
1724211150000|2024-08-21 03:32:30|189960.8|189835.8|189960.8|189835.8|189960.8|189835.8|189960.8|189835.8|1
1724211170000|2024-08-21 03:32:50|189960.1|189835.1|189958.5|189833.5|189960.1|189835.1|189958.5|189833.5|2
1724211180000|2024-08-21 03:33:00|189957.7|189832.7|189957.7|189832.7|189957.7|189832.7|189957.7|189832.7|1
1724211190000|2024-08-21 03:33:10|189956.9|189831.9|189954.9|189829.9|189956.9|189831.9|189954.9|189829.9|2
1724211220000|2024-08-21 03:33:40|189955.8|189830.8|189960.3|189835.3|189960.3|189835.3|189955.8|189830.8|2
1724211230000|2024-08-21 03:33:50|189958.9|189833.9|189958.9|189833.9|189958.9|189833.9|189958.9|189833.9|1
1724211240000|2024-08-21 03:34:00|189960.3|189835.3|189960.3|189835.3|189960.3|189835.3|189960.3|189835.3|1
1724211250000|2024-08-21 03:34:10|189960.8|189835.8|189953.9|189828.9|189960.8|189835.8|189953.9|189828.9|2
1724211270000|2024-08-21 03:34:30|189955.4|189830.4|189955.4|189830.4|189955.4|189830.4|189955.4|189830.4|1
1724211280000|2024-08-21 03:34:40|189961|189836|189961|189836|189961|189836|189961|189836|1
1724211310000|2024-08-21 03:35:10|189960.8|189835.8|189960.8|189835.8|189960.8|189835.8|189960.8|189835.8|1
1724211330000|2024-08-21 03:35:30|189960.9|189835.9|189960.9|189835.9|189960.9|189835.9|189960.9|189835.9|1
1724211360000|2024-08-21 03:36:00|189960.8|189835.8|189960.8|189835.8|189960.8|189835.8|189960.8|189835.8|1
1724211380000|2024-08-21 03:36:20|189960.5|189835.5|189960.5|189835.5|189960.5|189835.5|189960.5|189835.5|1
1724211410000|2024-08-21 03:36:50|189960.8|189835.8|189960.8|189835.8|189960.8|189835.8|189960.8|189835.8|1
1724211440000|2024-08-21 03:37:20|189959.9|189834.9|189959.9|189834.9|189959.9|189834.9|189959.9|189834.9|1
1724211470000|2024-08-21 03:37:50|189960.9|189835.9|189960.9|189835.9|189960.9|189835.9|189960.9|189835.9|1
1724211490000|2024-08-21 03:38:10|189960.8|189835.8|189960.9|189835.9|189960.9|189835.9|189960.8|189835.8|2
1724211520000|2024-08-21 03:38:40|189960.8|189835.8|189960.8|189835.8|189960.8|189835.8|189960.8|189835.8|1
1724211580000|2024-08-21 03:39:40|189959.4|189834.4|189959.4|189834.4|189959.4|189834.4|189959.4|189834.4|1
1724211600000|2024-08-21 03:40:00|189959.8|189834.8|189959.8|189834.8|189959.8|189834.8|189959.8|189834.8|1
1724211610000|2024-08-21 03:40:10|189957.9|189832.9|189957.9|189832.9|189957.9|189832.9|189957.9|189832.9|1
1724211630000|2024-08-21 03:40:30|189958.2|189833.2|189958.2|189833.2|189958.2|189833.2|189958.2|189833.2|1
1724211640000|2024-08-21 03:40:40|189957.4|189832.4|189957.4|189832.4|189957.4|189832.4|189957.4|189832.4|1
1724211650000|2024-08-21 03:40:50|189959.2|189834.2|189959.2|189834.2|189959.2|189834.2|189959.2|189834.2|1
1724211660000|2024-08-21 03:41:00|189960.1|189835.1|189960.1|189835.1|189960.1|189835.1|189960.1|189835.1|1
1724211670000|2024-08-21 03:41:10|189959|189834|189959|189834|189959|189834|189959|189834|1
1724211680000|2024-08-21 03:41:20|189960.4|189835.4|189960.4|189835.4|189960.4|189835.4|189960.4|189835.4|1
1724211690000|2024-08-21 03:41:30|189956.6|189831.6|189956.6|189831.6|189956.6|189831.6|189956.6|189831.6|1
1724211700000|2024-08-21 03:41:40|189955.1|189830.1|189955.1|189830.1|189955.1|189830.1|189955.1|189830.1|1
1724211710000|2024-08-21 03:41:50|189953.8|189828.8|189955.6|189830.6|189955.6|189830.6|189953.8|189828.8|2
1724211720000|2024-08-21 03:42:00|189952.5|189827.5|189956|189831|189956|189831|189952.5|189827.5|2
1724211730000|2024-08-21 03:42:10|189958.6|189833.6|189958.6|189833.6|189958.6|189833.6|189958.6|189833.6|1
1724211740000|2024-08-21 03:42:20|189957.2|189832.2|189957.2|189832.2|189957.2|189832.2|189957.2|189832.2|1
1724211770000|2024-08-21 03:42:50|189960.3|189835.3|189961.2|189836.2|189961.2|189836.2|189960.3|189835.3|2
1724211790000|2024-08-21 03:43:10|189959.2|189834.2|189959.2|189834.2|189959.2|189834.2|189959.2|189834.2|1
1724211800000|2024-08-21 03:43:20|189957.2|189832.2|189957.2|189832.2|189957.2|189832.2|189957.2|189832.2|1
1724211820000|2024-08-21 03:43:40|189959.1|189834.1|189959.1|189834.1|189959.1|189834.1|189959.1|189834.1|1
1724211850000|2024-08-21 03:44:10|189957.2|189832.2|189957.2|189832.2|189957.2|189832.2|189957.2|189832.2|1
1724211880000|2024-08-21 03:44:40|189959.1|189834.1|189959.1|189834.1|189959.1|189834.1|189959.1|189834.1|1
1724211900000|2024-08-21 03:45:00|189961.4|189836.4|189961.4|189836.4|189961.4|189836.4|189961.4|189836.4|1
1724211910000|2024-08-21 03:45:10|189960.6|189835.6|189960.6|189835.6|189960.6|189835.6|189960.6|189835.6|1
1724211920000|2024-08-21 03:45:20|189954.5|189829.5|189954.5|189829.5|189954.5|189829.5|189954.5|189829.5|1
1724211930000|2024-08-21 03:45:30|189956.3|189831.3|189956.3|189831.3|189956.3|189831.3|189956.3|189831.3|1
1724211960000|2024-08-21 03:46:00|189961.4|189836.4|189957.6|189832.6|189961.4|189836.4|189957.6|189832.6|3
1724211970000|2024-08-21 03:46:10|189956.2|189831.2|189956.2|189831.2|189956.2|189831.2|189956.2|189831.2|1
1724211990000|2024-08-21 03:46:30|189957.8|189832.8|189961|189836|189961|189836|189957.8|189832.8|2
1724212010000|2024-08-21 03:46:50|189955.8|189830.8|189955.8|189830.8|189955.8|189830.8|189955.8|189830.8|1
1724212020000|2024-08-21 03:47:00|189953.7|189828.7|189952.7|189827.7|189953.7|189828.7|189952.7|189827.7|2
1724212040000|2024-08-21 03:47:20|189957.3|189832.3|189959|189834|189959|189834|189957.3|189832.3|2
1724212070000|2024-08-21 03:47:50|189957.3|189832.3|189957.3|189832.3|189957.3|189832.3|189957.3|189832.3|1
1724212100000|2024-08-21 03:48:20|189959|189834|189959|189834|189959|189834|189959|189834|1
1724212110000|2024-08-21 03:48:30|189955.6|189830.6|189958.5|189833.5|189958.5|189833.5|189955.6|189830.6|2
1724212130000|2024-08-21 03:48:50|189957.2|189832.2|189957.2|189832.2|189957.2|189832.2|189957.2|189832.2|1
1724212150000|2024-08-21 03:49:10|189960.5|189835.5|189961.3|189836.3|189961.3|189836.3|189960.5|189835.5|2
1724212170000|2024-08-21 03:49:30|189960.7|189835.7|189960.7|189835.7|189960.7|189835.7|189960.7|189835.7|1
1724212180000|2024-08-21 03:49:40|189957.7|189832.7|189955.2|189830.2|189958.5|189833.5|189953.6|189828.6|12
1724212190000|2024-08-21 03:49:50|189953.6|189828.6|189955.4|189830.4|189955.4|189830.4|189953.6|189828.6|20
1724212200000|2024-08-21 03:50:00|189955.2|189830.2|189955.2|189830.2|189955.2|189830.2|189953.2|189828.2|21
1724212210000|2024-08-21 03:50:10|189953.6|189828.6|189955.8|189830.8|189956.1|189831.1|189953.6|189828.6|19
1724212220000|2024-08-21 03:50:20|189954|189829|189957.8|189832.8|189957.8|189832.8|189954|189829|20
1724212230000|2024-08-21 03:50:30|189955.8|189830.8|189958.1|189833.1|189958.3|189833.3|189955.8|189830.8|13
1724212260000|2024-08-21 03:51:00|189959|189834|189957|189832|189959|189834|189957|189832|2
1724212290000|2024-08-21 03:51:30|189956.2|189831.2|189955.8|189830.8|189961|189836|189955.8|189830.8|4
1724212300000|2024-08-21 03:51:40|189956.9|189831.9|189956.9|189831.9|189956.9|189831.9|189956.9|189831.9|1
1724212320000|2024-08-21 03:52:00|189955.6|189830.6|189960.3|189835.3|189960.3|189835.3|189955.6|189830.6|2
1724212340000|2024-08-21 03:52:20|189961|189836|189956.6|189831.6|189961|189836|189956.6|189831.6|3
1724212370000|2024-08-21 03:52:50|189955.8|189830.8|189956.4|189831.4|189956.4|189831.4|189955.8|189830.8|2
1724212380000|2024-08-21 03:53:00|189958.7|189833.7|189957.8|189832.8|189959.4|189834.4|189957.8|189832.8|3
1724212390000|2024-08-21 03:53:10|189959.4|189834.4|189959.6|189834.6|189959.6|189834.6|189957.8|189832.8|3
1724212400000|2024-08-21 03:53:20|189958|189833|189957.2|189832.2|189958|189833|189957.2|189832.2|2
1724212410000|2024-08-21 03:53:30|189955.9|189830.9|189954.9|189829.9|189955.9|189830.9|189954.9|189829.9|2
1724212420000|2024-08-21 03:53:40|189956.7|189831.7|189957.5|189832.5|189957.9|189832.9|189954.7|189829.7|10
1724212430000|2024-08-21 03:53:50|189956.4|189831.4|189956.5|189831.5|189956.5|189831.5|189955.1|189830.1|3
1724212460000|2024-08-21 03:54:20|189959.7|189834.7|189959.7|189834.7|189959.7|189834.7|189959.7|189834.7|1
1724212490000|2024-08-21 03:54:50|189960.5|189835.5|189960.5|189835.5|189960.5|189835.5|189960.5|189835.5|1
1724212500000|2024-08-21 03:55:00|189960.6|189835.6|189960.6|189835.6|189960.6|189835.6|189960.6|189835.6|1
1724212510000|2024-08-21 03:55:10|189957.6|189832.6|189957.6|189832.6|189957.6|189832.6|189957.6|189832.6|1
1724212520000|2024-08-21 03:55:20|189957.8|189832.8|189957.8|189832.8|189957.8|189832.8|189957.8|189832.8|1
1724212540000|2024-08-21 03:55:40|189958.8|189833.8|189958.8|189833.8|189958.8|189833.8|189958.8|189833.8|1
1724212550000|2024-08-21 03:55:50|189960.6|189835.6|189960.6|189835.6|189960.6|189835.6|189960.6|189835.6|1
1724212570000|2024-08-21 03:56:10|189959.7|189834.7|189959.7|189834.7|189959.7|189834.7|189959.7|189834.7|1
1724212580000|2024-08-21 03:56:20|189956.6|189831.6|189956.6|189831.6|189956.6|189831.6|189956.6|189831.6|1
1724212590000|2024-08-21 03:56:30|189957.9|189832.9|189957.8|189832.8|189957.9|189832.9|189957.8|189832.8|2
1724212600000|2024-08-21 03:56:40|189958.7|189833.7|189958.7|189833.7|189958.7|189833.7|189958.7|189833.7|1
1724212620000|2024-08-21 03:57:00|189960.6|189835.6|189960.6|189835.6|189960.6|189835.6|189960.6|189835.6|1
1724212630000|2024-08-21 03:57:10|189959.7|189834.7|189959.7|189834.7|189959.7|189834.7|189959.7|189834.7|1
1724212640000|2024-08-21 03:57:20|189959.1|189834.1|189959.1|189834.1|189959.1|189834.1|189959.1|189834.1|1
1724212650000|2024-08-21 03:57:30|189959.8|189834.8|189959.8|189834.8|189959.8|189834.8|189959.8|189834.8|1
1724212660000|2024-08-21 03:57:40|189962.4|189837.4|189962.4|189837.4|189962.4|189837.4|189962.4|189837.4|1
1724212670000|2024-08-21 03:57:50|189972.2|189847.2|189972.2|189847.2|189972.2|189847.2|189972.2|189847.2|1
1724212690000|2024-08-21 03:58:10|189972.1|189847.1|189977.9|189852.9|189977.9|189852.9|189970.3|189845.3|4
1724212700000|2024-08-21 03:58:20|189978|189853|189978|189853|189978|189853|189978|189853|1
1724212710000|2024-08-21 03:58:30|189977.9|189852.9|189977.9|189852.9|189977.9|189852.9|189977.9|189852.9|1
1724212720000|2024-08-21 03:58:40|189978|189853|189977.3|189852.3|189978|189853|189977|189852|3
1724212730000|2024-08-21 03:58:50|189977.2|189852.2|189977.2|189852.2|189978|189853|189977.2|189852.2|3
1724212740000|2024-08-21 03:59:00|189978.4|189853.4|189977.5|189852.5|189978.4|189853.4|189977.4|189852.4|3
1724212750000|2024-08-21 03:59:10|189978.7|189853.7|189977.5|189852.5|189978.7|189853.7|189977.5|189852.5|5
1724212760000|2024-08-21 03:59:20|189978.7|189853.7|189977.6|189852.6|189978.7|189853.7|189976|189851|6
1724212770000|2024-08-21 03:59:30|189976.3|189851.3|189978.1|189853.1|189978.1|189853.1|189976.3|189851.3|3
1724212800000|2024-08-21 04:00:00|189977.8|189852.8|189991.6|189866.6|189992.1|189867.1|189977.8|189852.8|7
1724212810000|2024-08-21 04:00:10|189990.7|189865.7|189991.1|189866.1|189991.1|189866.1|189990.7|189865.7|2
1724212820000|2024-08-21 04:00:20|189990.3|189865.3|189992.3|189867.3|189992.3|189867.3|189990.3|189865.3|5
1724212830000|2024-08-21 04:00:30|189992.4|189867.4|189993.1|189868.1|189993.1|189868.1|189991.7|189866.7|5
1724212840000|2024-08-21 04:00:40|189992|189867|189991.1|189866.1|189993.3|189868.3|189991.1|189866.1|13
1724212850000|2024-08-21 04:00:50|189990.9|189865.9|189990.9|189865.9|189990.9|189865.9|189990.9|189865.9|1
1724212870000|2024-08-21 04:01:10|189991.2|189866.2|189992|189867|189992|189867|189991.2|189866.2|2
1724212880000|2024-08-21 04:01:20|189993|189868|189995.7|189870.7|189995.7|189870.7|189993|189868|3
1724212900000|2024-08-21 04:01:40|189993.7|189868.7|189994.2|189869.2|189995.2|189870.2|189993|189868|6
1724212910000|2024-08-21 04:01:50|189993.9|189868.9|189993.7|189868.7|189994.9|189869.9|189993.3|189868.3|14
1724212930000|2024-08-21 04:02:10|189994.5|189869.5|189995.3|189870.3|189995.3|189870.3|189994.5|189869.5|2
1724212950000|2024-08-21 04:02:30|189995.9|189870.9|189995.9|189870.9|189995.9|189870.9|189995.9|189870.9|1
1724212960000|2024-08-21 04:02:40|189994.7|189869.7|189993.5|189868.5|189994.7|189869.7|189993.5|189868.5|2
1724212970000|2024-08-21 04:02:50|189995.7|189870.7|189996.1|189871.1|189996.1|189871.1|189995.7|189870.7|2
1724212980000|2024-08-21 04:03:00|189995.3|189870.3|189995.3|189870.3|189995.3|189870.3|189995.3|189870.3|1
1724212990000|2024-08-21 04:03:10|189996.7|189871.7|189996.7|189871.7|189996.7|189871.7|189996.7|189871.7|1
1724213010000|2024-08-21 04:03:30|189996.8|189871.8|189997.9|189872.9|189997.9|189872.9|189996.8|189871.8|2
1724213020000|2024-08-21 04:03:40|189997.2|189872.2|189997.9|189872.9|189997.9|189872.9|189997.2|189872.2|2
1724213050000|2024-08-21 04:04:10|189998.1|189873.1|189998.1|189873.1|189998.1|189873.1|189998.1|189873.1|1
1724213060000|2024-08-21 04:04:20|189997.8|189872.8|189996.8|189871.8|189997.8|189872.8|189996.8|189871.8|2
1724213070000|2024-08-21 04:04:30|189996.2|189871.2|189996.2|189871.2|189996.2|189871.2|189996.2|189871.2|1
1724213080000|2024-08-21 04:04:40|189995|189870|189995|189870|189995|189870|189995|189870|1
1724213090000|2024-08-21 04:04:50|189995.6|189870.6|189997.3|189872.3|189997.3|189872.3|189995.6|189870.6|2
1724213110000|2024-08-21 04:05:10|189998.6|189873.6|189998.6|189873.6|189998.6|189873.6|189998.6|189873.6|1
1724213130000|2024-08-21 04:05:30|189997.3|189872.3|189997.3|189872.3|189997.3|189872.3|189997.3|189872.3|1
1724213140000|2024-08-21 04:05:40|189997.8|189872.8|189997.8|189872.8|189997.8|189872.8|189997.8|189872.8|1
1724213160000|2024-08-21 04:06:00|189998.5|189873.5|189998.5|189873.5|189998.5|189873.5|189998.5|189873.5|1
1724213170000|2024-08-21 04:06:10|189998.6|189873.6|189998.6|189873.6|189998.6|189873.6|189998.6|189873.6|1
1724213180000|2024-08-21 04:06:20|189997.7|189872.7|189997.7|189872.7|189997.7|189872.7|189997.7|189872.7|1
1724213190000|2024-08-21 04:06:30|189997.8|189872.8|190024.8|189899.8|190024.8|189899.8|189997.8|189872.8|9
1724213200000|2024-08-21 04:06:40|190027.1|189902.1|190027.2|189902.2|190027.3|189902.3|190025.3|189900.3|9
1724213210000|2024-08-21 04:06:50|190029.2|189904.2|190031.7|189906.7|190036|189911|190029.2|189904.2|7
1724213230000|2024-08-21 04:07:10|190032.3|189907.3|190031.9|189906.9|190032.3|189907.3|190031.9|189906.9|2
1724213240000|2024-08-21 04:07:20|190031.8|189906.8|190031.2|189906.2|190032.3|189907.3|190031.2|189906.2|6
1724213250000|2024-08-21 04:07:30|190031.1|189906.1|190031.1|189906.1|190031.1|189906.1|190031.1|189906.1|1
1724213260000|2024-08-21 04:07:40|190029.9|189904.9|190030.2|189905.2|190030.6|189905.6|190029.1|189904.1|6
1724213270000|2024-08-21 04:07:50|190029.8|189904.8|190029.5|189904.5|190030.2|189905.2|190028.7|189903.7|11
1724213280000|2024-08-21 04:08:00|190029.3|189904.3|190029.6|189904.6|190031.8|189906.8|190029|189904|9
1724213290000|2024-08-21 04:08:10|190028.6|189903.6|190028.6|189903.6|190030.4|189905.4|190028.3|189903.3|12
1724213300000|2024-08-21 04:08:20|190029.2|189904.2|190029|189904|190030.4|189905.4|190028.4|189903.4|13
1724213310000|2024-08-21 04:08:30|190030.3|189905.3|190028.9|189903.9|190030.3|189905.3|190028.2|189903.2|11
1724213320000|2024-08-21 04:08:40|190029.1|189904.1|190060.8|189935.8|190061.5|189936.5|190029.1|189904.1|7
1724213330000|2024-08-21 04:08:50|190060.7|189935.7|190059.8|189934.8|190060.8|189935.8|190059.8|189934.8|3
1724213350000|2024-08-21 04:09:10|190058.8|189933.8|190058.8|189933.8|190059.3|189934.3|190058.1|189933.1|7
1724213360000|2024-08-21 04:09:20|190058.9|189933.9|190058.9|189933.9|190058.9|189933.9|190058.9|189933.9|1
1724213370000|2024-08-21 04:09:30|190059.1|189934.1|190059.1|189934.1|190059.1|189934.1|190059.1|189934.1|1
1724213380000|2024-08-21 04:09:40|190058.3|189933.3|190058.3|189933.3|190058.3|189933.3|190058.3|189933.3|1
1724213400000|2024-08-21 04:10:00|190057.5|189932.5|190058.3|189933.3|190058.5|189933.5|190056.6|189931.6|6
1724213410000|2024-08-21 04:10:10|190057|189932|190058.5|189933.5|190058.5|189933.5|190057|189932|3
1724213430000|2024-08-21 04:10:30|190058.3|189933.3|190059.1|189934.1|190059.1|189934.1|190058.3|189933.3|2
1724213440000|2024-08-21 04:10:40|190059|189934|190055.9|189930.9|190059|189934|190055.9|189930.9|5
1724213470000|2024-08-21 04:11:10|190054.2|189929.2|190053|189928|190054.2|189929.2|190053|189928|2
1724213480000|2024-08-21 04:11:20|190053.1|189928.1|190067.7|189942.7|190067.7|189942.7|190053.1|189928.1|5
1724213490000|2024-08-21 04:11:30|190066.9|189941.9|190069.1|189944.1|190070.3|189945.3|190066.9|189941.9|11
1724213500000|2024-08-21 04:11:40|190070.3|189945.3|190071.2|189946.2|190071.2|189946.2|190069.3|189944.3|12
1724213510000|2024-08-21 04:11:50|190070.2|189945.2|190073.7|189948.7|190073.7|189948.7|190070|189945|15
1724213520000|2024-08-21 04:12:00|190072.4|189947.4|190072.5|189947.5|190072.5|189947.5|190072.4|189947.4|2
1724213540000|2024-08-21 04:12:20|190072.3|189947.3|190071.9|189946.9|190072.3|189947.3|190071.9|189946.9|2
1724213550000|2024-08-21 04:12:30|190068.4|189943.4|190068.4|189943.4|190068.4|189943.4|190068.4|189943.4|1
1724213570000|2024-08-21 04:12:50|190067.6|189942.6|190067.6|189942.6|190067.6|189942.6|190067.6|189942.6|1
1724213590000|2024-08-21 04:13:10|190068.3|189943.3|190068|189943|190068.3|189943.3|190068|189943|2
1724213640000|2024-08-21 04:14:00|190067.1|189942.1|190067.6|189942.6|190067.6|189942.6|190067.1|189942.1|2
1724213650000|2024-08-21 04:14:10|190068.4|189943.4|190068.4|189943.4|190068.4|189943.4|190068.4|189943.4|1
1724213660000|2024-08-21 04:14:20|190068.1|189943.1|190068.1|189943.1|190068.1|189943.1|190068.1|189943.1|1
1724213670000|2024-08-21 04:14:30|190070.7|189945.7|190070.7|189945.7|190070.7|189945.7|190070.7|189945.7|1
1724213680000|2024-08-21 04:14:40|190069.7|189944.7|190069.6|189944.6|190069.7|189944.7|190069.6|189944.6|2
1724213700000|2024-08-21 04:15:00|190070.6|189945.6|190073.3|189948.3|190074|189949|190070.6|189945.6|19
1724213710000|2024-08-21 04:15:10|190072.3|189947.3|190072.3|189947.3|190072.3|189947.3|190072.3|189947.3|1
1724213720000|2024-08-21 04:15:20|190073.3|189948.3|190073.3|189948.3|190073.3|189948.3|190073.3|189948.3|1
1724213730000|2024-08-21 04:15:30|190072.8|189947.8|190072.9|189947.9|190072.9|189947.9|190072.8|189947.8|2
1724213750000|2024-08-21 04:15:50|190073.6|189948.6|190073.6|189948.6|190073.6|189948.6|190073.6|189948.6|1
1724213760000|2024-08-21 04:16:00|190073|189948|190073|189948|190073|189948|190073|189948|1
1724213770000|2024-08-21 04:16:10|190069.3|189944.3|190069.3|189944.3|190069.3|189944.3|190069.3|189944.3|1
1724213780000|2024-08-21 04:16:20|190071.8|189946.8|190071.8|189946.8|190071.8|189946.8|190071.8|189946.8|1
1724213790000|2024-08-21 04:16:30|190072.6|189947.6|190069.5|189944.5|190072.6|189947.6|190069.5|189944.5|2
1724213800000|2024-08-21 04:16:40|190070.5|189945.5|190072.1|189947.1|190072.1|189947.1|190070.5|189945.5|4
1724213810000|2024-08-21 04:16:50|190071.3|189946.3|190071.1|189946.1|190071.9|189946.9|190070.3|189945.3|5
1724213820000|2024-08-21 04:17:00|190071.9|189946.9|190067.1|189942.1|190072.3|189947.3|190066.8|189941.8|15
1724213830000|2024-08-21 04:17:10|190068.3|189943.3|190067.3|189942.3|190068.3|189943.3|190067.3|189942.3|2
1724213840000|2024-08-21 04:17:20|190066.9|189941.9|190067.3|189942.3|190067.7|189942.7|190066.9|189941.9|3
1724213880000|2024-08-21 04:18:00|190066.7|189941.7|190066.7|189941.7|190066.7|189941.7|190066.7|189941.7|1
1724213900000|2024-08-21 04:18:20|190067.4|189942.4|190067.4|189942.4|190067.4|189942.4|190067.4|189942.4|1
1724213910000|2024-08-21 04:18:30|190068|189943|190068|189943|190068|189943|190068|189943|1
1724213930000|2024-08-21 04:18:50|190067.8|189942.8|190067.8|189942.8|190067.8|189942.8|190067.8|189942.8|1
1724213950000|2024-08-21 04:19:10|190066.7|189941.7|190067.4|189942.4|190067.4|189942.4|190066.7|189941.7|2
1724213990000|2024-08-21 04:19:50|190066.7|189941.7|190066.7|189941.7|190066.7|189941.7|190066.7|189941.7|1
1724214000000|2024-08-21 04:20:00|190066.5|189941.5|190066.5|189941.5|190066.5|189941.5|190066.5|189941.5|1
1724214010000|2024-08-21 04:20:10|190067.3|189942.3|190067.3|189942.3|190067.3|189942.3|190067.3|189942.3|1
1724214020000|2024-08-21 04:20:20|190066|189941|190066|189941|190066|189941|190066|189941|1
1724214030000|2024-08-21 04:20:30|190066.1|189941.1|190066.1|189941.1|190066.1|189941.1|190066.1|189941.1|1
1724214040000|2024-08-21 04:20:40|190067.4|189942.4|190067.4|189942.4|190067.4|189942.4|190067.4|189942.4|1
1724214060000|2024-08-21 04:21:00|190068.1|189943.1|190068.4|189943.4|190068.4|189943.4|190068.1|189943.1|2
1724214080000|2024-08-21 04:21:20|190068.3|189943.3|190068.6|189943.6|190068.6|189943.6|190068.3|189943.3|2
1724214090000|2024-08-21 04:21:30|190065.3|189940.3|190068.8|189943.8|190069.6|189944.6|190065.3|189940.3|4
1724214100000|2024-08-21 04:21:40|190069.8|189944.8|190069.6|189944.6|190070|189945|190069.2|189944.2|4
1724214110000|2024-08-21 04:21:50|190070.6|189945.6|190070.4|189945.4|190070.6|189945.6|190069.2|189944.2|7
1724214130000|2024-08-21 04:22:10|190070.6|189945.6|190070.6|189945.6|190070.6|189945.6|190070.6|189945.6|1
1724214150000|2024-08-21 04:22:30|190068.8|189943.8|190069|189944|190069|189944|190068.8|189943.8|2
1724214170000|2024-08-21 04:22:50|190067.5|189942.5|190069.5|189944.5|190069.5|189944.5|190067.5|189942.5|2
1724214180000|2024-08-21 04:23:00|190072.3|189947.3|190101.7|189976.7|190101.8|189976.8|190072.3|189947.3|5
1724214190000|2024-08-21 04:23:10|190104.5|189979.5|190103.4|189978.4|190104.5|189979.5|190101.7|189976.7|5
1724214200000|2024-08-21 04:23:20|190104.4|189979.4|190105.5|189980.5|190105.5|189980.5|190104.4|189979.4|2
1724214230000|2024-08-21 04:23:50|190102.9|189977.9|190102.9|189977.9|190102.9|189977.9|190102.9|189977.9|1
1724214250000|2024-08-21 04:24:10|190104.8|189979.8|190126.5|190001.5|190126.5|190001.5|190104.8|189979.8|5
1724214260000|2024-08-21 04:24:20|190127.3|190002.3|190128.3|190003.3|190128.3|190003.3|190127.1|190002.1|3
1724214270000|2024-08-21 04:24:30|190127.8|190002.8|190125.9|190000.9|190127.8|190002.8|190125.9|190000.9|2
1724214280000|2024-08-21 04:24:40|190125.8|190000.8|190125.8|190000.8|190125.8|190000.8|190125.8|190000.8|1
1724214290000|2024-08-21 04:24:50|190125.5|190000.5|190125.5|190000.5|190125.5|190000.5|190125.5|190000.5|1
1724214300000|2024-08-21 04:25:00|190130|190005|190132.5|190007.5|190132.5|190007.5|190130|190005|2
1724214310000|2024-08-21 04:25:10|190130.5|190005.5|190130.5|190005.5|190130.5|190005.5|190130.5|190005.5|1
1724214320000|2024-08-21 04:25:20|190129.9|190004.9|190129.9|190004.9|190129.9|190004.9|190129.9|190004.9|1
1724214330000|2024-08-21 04:25:30|190129.4|190004.4|190126.9|190001.9|190129.4|190004.4|190126.1|190001.1|3
1724214340000|2024-08-21 04:25:40|190127.2|190002.2|190127.2|190002.2|190127.2|190002.2|190127.2|190002.2|1
1724214350000|2024-08-21 04:25:50|190127.4|190002.4|190127.4|190002.4|190127.4|190002.4|190127.4|190002.4|1
1724214360000|2024-08-21 04:26:00|190126.9|190001.9|190126.7|190001.7|190128.4|190003.4|190126.7|190001.7|6
1724214370000|2024-08-21 04:26:10|190127.1|190002.1|190127.1|190002.1|190127.1|190002.1|190127.1|190002.1|1
1724214390000|2024-08-21 04:26:30|190127.3|190002.3|190127.3|190002.3|190127.3|190002.3|190127.3|190002.3|1
1724214400000|2024-08-21 04:26:40|190130.3|190005.3|190132.6|190007.6|190132.6|190007.6|190127.1|190002.1|7
1724214410000|2024-08-21 04:26:50|190130.2|190005.2|190131.1|190006.1|190131.1|190006.1|190129.8|190004.8|3
1724214420000|2024-08-21 04:27:00|190129.2|190004.2|190125|190000|190129.2|190004.2|190124.8|189999.8|6
1724214430000|2024-08-21 04:27:10|190123.9|189998.9|190122.6|189997.6|190124.9|189999.9|190122.6|189997.6|5
1724214450000|2024-08-21 04:27:30|190120.8|189995.8|190121.1|189996.1|190121.1|189996.1|190120.6|189995.6|3
1724214460000|2024-08-21 04:27:40|190120.8|189995.8|190120.8|189995.8|190120.8|189995.8|190120.8|189995.8|1
1724214470000|2024-08-21 04:27:50|190121.4|189996.4|190121.3|189996.3|190121.4|189996.4|190119.1|189994.1|5
1724214480000|2024-08-21 04:28:00|190120.5|189995.5|190108.2|189983.2|190120.5|189995.5|190108.2|189983.2|5
1724214490000|2024-08-21 04:28:10|190107.2|189982.2|190091|189966|190108.2|189983.2|190090|189965|4
1724214500000|2024-08-21 04:28:20|190090.5|189965.5|190090.5|189965.5|190090.5|189965.5|190090.5|189965.5|1
1724214510000|2024-08-21 04:28:30|190090.6|189965.6|190090.6|189965.6|190090.6|189965.6|190090.6|189965.6|1
1724214520000|2024-08-21 04:28:40|190089.6|189964.6|190087.5|189962.5|190091.8|189966.8|190087.5|189962.5|5
1724214530000|2024-08-21 04:28:50|190086.2|189961.2|190076.4|189951.4|190086.2|189961.2|190076.4|189951.4|2
1724214560000|2024-08-21 04:29:20|190079|189954|190079|189954|190079|189954|190079|189954|1
1724214590000|2024-08-21 04:29:50|190082.8|189957.8|190082.8|189957.8|190082.8|189957.8|190082.8|189957.8|1
1724214600000|2024-08-21 04:30:00|190081.6|189956.6|190081|189956|190081.6|189956.6|190081|189956|2
1724214620000|2024-08-21 04:30:20|190076.3|189951.3|190076.3|189951.3|190076.3|189951.3|190076.3|189951.3|1
1724214640000|2024-08-21 04:30:40|190081|189956|190081|189956|190081|189956|190081|189956|1
1724214650000|2024-08-21 04:30:50|190079.6|189954.6|190073.2|189948.2|190079.6|189954.6|190073.2|189948.2|3
1724214670000|2024-08-21 04:31:10|190073.4|189948.4|190073.4|189948.4|190073.4|189948.4|190073.4|189948.4|1
1724214680000|2024-08-21 04:31:20|190073.7|189948.7|190075.5|189950.5|190075.5|189950.5|190073.7|189948.7|2
1724214690000|2024-08-21 04:31:30|190071|189946|190071|189946|190071|189946|190071|189946|1
1724214700000|2024-08-21 04:31:40|190072|189947|190074.3|189949.3|190074.3|189949.3|190071.6|189946.6|5
1724214710000|2024-08-21 04:31:50|190073.3|189948.3|190072.8|189947.8|190073.3|189948.3|190072.8|189947.8|2
1724214730000|2024-08-21 04:32:10|190070.2|189945.2|190069.1|189944.1|190070.2|189945.2|190069.1|189944.1|2
1724214740000|2024-08-21 04:32:20|190069.5|189944.5|190069.5|189944.5|190069.5|189944.5|190069.5|189944.5|1
1724214750000|2024-08-21 04:32:30|190072.3|189947.3|190072.3|189947.3|190072.3|189947.3|190072.3|189947.3|1
1724214760000|2024-08-21 04:32:40|190077.9|189952.9|190077.9|189952.9|190077.9|189952.9|190077.9|189952.9|1
1724214780000|2024-08-21 04:33:00|190075.1|189950.1|190074.4|189949.4|190075.1|189950.1|190074.4|189949.4|2
1724214800000|2024-08-21 04:33:20|190070.2|189945.2|190070.2|189945.2|190070.2|189945.2|190070.2|189945.2|1
1724214810000|2024-08-21 04:33:30|190072.9|189947.9|190072.9|189947.9|190072.9|189947.9|190072.9|189947.9|1
1724214830000|2024-08-21 04:33:50|190077.4|189952.4|190077.4|189952.4|190077.4|189952.4|190077.4|189952.4|1
1724214840000|2024-08-21 04:34:00|190074.4|189949.4|190075.7|189950.7|190075.7|189950.7|190074.4|189949.4|2
1724214860000|2024-08-21 04:34:20|190069.9|189944.9|190071.4|189946.4|190071.4|189946.4|190068.5|189943.5|3
1724214870000|2024-08-21 04:34:30|190070.6|189945.6|190070.6|189945.6|190070.6|189945.6|190070.6|189945.6|1
1724214900000|2024-08-21 04:35:00|190067.4|189942.4|190067.4|189942.4|190067.4|189942.4|190067.4|189942.4|1
1724214910000|2024-08-21 04:35:10|190072.9|189947.9|190067.4|189942.4|190072.9|189947.9|190067.4|189942.4|2
1724214920000|2024-08-21 04:35:20|190066.9|189941.9|190069.2|189944.2|190070.2|189945.2|190066.9|189941.9|3
1724214950000|2024-08-21 04:35:50|190071.7|189946.7|190071.7|189946.7|190071.7|189946.7|190071.7|189946.7|1
1724214970000|2024-08-21 04:36:10|190075.5|189950.5|190075.5|189950.5|190075.5|189950.5|190075.5|189950.5|1
1724214990000|2024-08-21 04:36:30|190070.7|189945.7|190066.6|189941.6|190070.7|189945.7|190066.6|189941.6|2
1724215010000|2024-08-21 04:36:50|190065.6|189940.6|190065.6|189940.6|190065.6|189940.6|190065.6|189940.6|1
1724215020000|2024-08-21 04:37:00|190064.6|189939.6|190055.7|189930.7|190064.6|189939.6|190055.7|189930.7|2
1724215030000|2024-08-21 04:37:10|190054.4|189929.4|190054.4|189929.4|190054.4|189929.4|190054.4|189929.4|1
1724215040000|2024-08-21 04:37:20|190059|189934|190060|189935|190060|189935|190059|189934|2
1724215060000|2024-08-21 04:37:40|190061.2|189936.2|190063.9|189938.9|190063.9|189938.9|190060|189935|4
1724215070000|2024-08-21 04:37:50|190059.4|189934.4|190060.9|189935.9|190060.9|189935.9|190059.4|189934.4|2
1724215080000|2024-08-21 04:38:00|190059.4|189934.4|190060.9|189935.9|190060.9|189935.9|190059.4|189934.4|2
1724215090000|2024-08-21 04:38:10|190059.5|189934.5|190057.5|189932.5|190059.5|189934.5|190057.5|189932.5|2
1724215100000|2024-08-21 04:38:20|190061.5|189936.5|190061.5|189936.5|190061.5|189936.5|190061.5|189936.5|1
1724215130000|2024-08-21 04:38:50|190049.6|189924.6|190056.8|189931.8|190057.7|189932.7|190045|189920|4
1724215140000|2024-08-21 04:39:00|190057.5|189932.5|190057.5|189932.5|190057.5|189932.5|190057.5|189932.5|1
1724215150000|2024-08-21 04:39:10|190061.5|189936.5|190061.5|189936.5|190061.5|189936.5|190061.5|189936.5|1
1724215180000|2024-08-21 04:39:40|190057.5|189932.5|190048.2|189923.2|190060.7|189935.7|190048.2|189923.2|3
1724215200000|2024-08-21 04:40:00|190049.1|189924.1|190049.1|189924.1|190049.1|189924.1|190049.1|189924.1|1
1724215210000|2024-08-21 04:40:10|190057|189932|190057.9|189932.9|190057.9|189932.9|190057|189932|3
1724215240000|2024-08-21 04:40:40|190054.1|189929.1|190049.1|189924.1|190054.1|189929.1|190049.1|189924.1|2
1724215250000|2024-08-21 04:40:50|190049.2|189924.2|190049.2|189924.2|190049.2|189924.2|190049.2|189924.2|1
1724215260000|2024-08-21 04:41:00|190057|189932|190057|189932|190057|189932|190057|189932|1
1724215290000|2024-08-21 04:41:30|190056.9|189931.9|190056.9|189931.9|190056.9|189931.9|190056.9|189931.9|1
1724215300000|2024-08-21 04:41:40|190049|189924|190049.1|189924.1|190049.1|189924.1|190047.6|189922.6|4
1724215310000|2024-08-21 04:41:50|190048.9|189923.9|190048.9|189923.9|190048.9|189923.9|190048.9|189923.9|1
1724215320000|2024-08-21 04:42:00|190052.9|189927.9|190025.8|189900.8|190052.9|189927.9|190024.6|189899.6|9
1724215330000|2024-08-21 04:42:10|190026.5|189901.5|190021.2|189896.2|190026.5|189901.5|190021.2|189896.2|4
1724215340000|2024-08-21 04:42:20|190020.5|189895.5|190020.5|189895.5|190020.5|189895.5|190020.5|189895.5|1
1724215350000|2024-08-21 04:42:30|190020.1|189895.1|190022.3|189897.3|190024.3|189899.3|190020.1|189895.1|6
1724215360000|2024-08-21 04:42:40|190021.3|189896.3|190019.9|189894.9|190024.5|189899.5|190019.9|189894.9|5
1724215370000|2024-08-21 04:42:50|190018.7|189893.7|190021.4|189896.4|190021.4|189896.4|190018.7|189893.7|5
1724215380000|2024-08-21 04:43:00|190021.1|189896.1|190022.1|189897.1|190024.9|189899.9|190021.1|189896.1|5
1724215390000|2024-08-21 04:43:10|190021.4|189896.4|190025.9|189900.9|190027.7|189902.7|190021.4|189896.4|8
1724215400000|2024-08-21 04:43:20|190028.8|189903.8|190024.2|189899.2|190028.8|189903.8|190024.2|189899.2|3
1724215410000|2024-08-21 04:43:30|190024.6|189899.6|190025|189900|190025|189900|190024.6|189899.6|6
1724215420000|2024-08-21 04:43:40|190025.2|189900.2|190022.2|189897.2|190028.6|189903.6|190022.2|189897.2|10
1724215430000|2024-08-21 04:43:50|190026.2|189901.2|190022.5|189897.5|190026.2|189901.2|190022.5|189897.5|2
1724215440000|2024-08-21 04:44:00|190024.3|189899.3|190024.3|189899.3|190024.3|189899.3|190024.3|189899.3|1
1724215460000|2024-08-21 04:44:20|190019.5|189894.5|190019.5|189894.5|190019.5|189894.5|190019.5|189894.5|1
1724215470000|2024-08-21 04:44:30|190013.4|189888.4|190013.4|189888.4|190013.4|189888.4|190013.4|189888.4|1
1724215500000|2024-08-21 04:45:00|190019.3|189894.3|190019.3|189894.3|190019.3|189894.3|190019.3|189894.3|1
1724215510000|2024-08-21 04:45:10|190024.2|189899.2|190024.2|189899.2|190024.2|189899.2|190024.2|189899.2|1
1724215530000|2024-08-21 04:45:30|190023.4|189898.4|190023|189898|190023.4|189898.4|190023|189898|2
1724215550000|2024-08-21 04:45:50|190024.2|189899.2|190024.2|189899.2|190024.2|189899.2|190024.2|189899.2|1
1724215560000|2024-08-21 04:46:00|190018.7|189893.7|190018.7|189893.7|190018.7|189893.7|190018.7|189893.7|1
1724215570000|2024-08-21 04:46:10|190029|189904|190032.8|189907.8|190032.8|189907.8|190029|189904|2
1724215580000|2024-08-21 04:46:20|190032.4|189907.4|190032.4|189907.4|190032.4|189907.4|190032.4|189907.4|1
1724215590000|2024-08-21 04:46:30|190032.5|189907.5|190032.5|189907.5|190032.5|189907.5|190032.5|189907.5|1
1724215600000|2024-08-21 04:46:40|190017.5|189892.5|190017.5|189892.5|190017.5|189892.5|190017.5|189892.5|1
1724215610000|2024-08-21 04:46:50|190017.6|189892.6|190017.6|189892.6|190017.6|189892.6|190017.6|189892.6|1
1724215620000|2024-08-21 04:47:00|190030|189905|190031.6|189906.6|190031.6|189906.6|190028.8|189903.8|3
1724215630000|2024-08-21 04:47:10|190031.7|189906.7|190031.7|189906.7|190031.7|189906.7|190031.7|189906.7|1
1724215640000|2024-08-21 04:47:20|190032.7|189907.7|190032.6|189907.6|190032.7|189907.7|190032.6|189907.6|2
1724215650000|2024-08-21 04:47:30|190030|189905|190030.1|189905.1|190030.1|189905.1|190030|189905|2
1724215660000|2024-08-21 04:47:40|190028.8|189903.8|190027.8|189902.8|190028.8|189903.8|190027.8|189902.8|2
1724215680000|2024-08-21 04:48:00|190031|189906|190031|189906|190031|189906|190031|189906|1
1724215690000|2024-08-21 04:48:10|190034|189909|190034|189909|190034|189909|190034|189909|1
1724215700000|2024-08-21 04:48:20|190030.4|189905.4|190030.4|189905.4|190030.4|189905.4|190030.4|189905.4|1
1724215710000|2024-08-21 04:48:30|190027.1|189902.1|190027.1|189902.1|190027.1|189902.1|190027.1|189902.1|1
1724215720000|2024-08-21 04:48:40|190016.2|189891.2|190016.2|189891.2|190016.2|189891.2|190016.2|189891.2|1
1724215730000|2024-08-21 04:48:50|190025.4|189900.4|190025.4|189900.4|190025.4|189900.4|190025.4|189900.4|1
1724215760000|2024-08-21 04:49:20|190015.7|189890.7|190015.7|189890.7|190015.7|189890.7|190015.7|189890.7|1
1724215790000|2024-08-21 04:49:50|190030.2|189905.2|190030.2|189905.2|190030.2|189905.2|190030.2|189905.2|1
1724215810000|2024-08-21 04:50:10|190029.5|189904.5|190030.2|189905.2|190030.2|189905.2|190029.5|189904.5|2
1724215820000|2024-08-21 04:50:20|190015.7|189890.7|190015.7|189890.7|190015.7|189890.7|190015.7|189890.7|1
1724215840000|2024-08-21 04:50:40|190030.3|189905.3|190030.3|189905.3|190030.3|189905.3|190030.3|189905.3|1
1724215850000|2024-08-21 04:50:50|190034.1|189909.1|190034.1|189909.1|190034.1|189909.1|190034.1|189909.1|1
1724215870000|2024-08-21 04:51:10|190030|189905|190030.4|189905.4|190030.4|189905.4|190030|189905|2
1724215880000|2024-08-21 04:51:20|190015.4|189890.4|190015.4|189890.4|190015.4|189890.4|190015.4|189890.4|1
1724215890000|2024-08-21 04:51:30|190015.5|189890.5|190015.5|189890.5|190015.5|189890.5|190015.5|189890.5|1
1724215900000|2024-08-21 04:51:40|190025.1|189900.1|190027.5|189902.5|190027.5|189902.5|190025.1|189900.1|2
1724215910000|2024-08-21 04:51:50|190028.5|189903.5|190028.5|189903.5|190028.5|189903.5|190028.5|189903.5|1
1724215930000|2024-08-21 04:52:10|190020.5|189895.5|190020.5|189895.5|190020.5|189895.5|190020.5|189895.5|1
1724215940000|2024-08-21 04:52:20|190020.6|189895.6|190020.6|189895.6|190020.6|189895.6|190020.6|189895.6|1
1724215950000|2024-08-21 04:52:30|190029.2|189904.2|190029.2|189904.2|190029.2|189904.2|190029.2|189904.2|1
1724215960000|2024-08-21 04:52:40|190031.4|189906.4|190031.4|189906.4|190031.4|189906.4|190031.4|189906.4|1
1724215980000|2024-08-21 04:53:00|190023.9|189898.9|190023.9|189898.9|190023.9|189898.9|190023.9|189898.9|1
1724216010000|2024-08-21 04:53:30|190017.8|189892.8|190026.6|189901.6|190026.6|189901.6|190017.8|189892.8|3
1724216030000|2024-08-21 04:53:50|190026.7|189901.7|190026.7|189901.7|190026.7|189901.7|190026.7|189901.7|1
1724216050000|2024-08-21 04:54:10|190017.6|189892.6|190017.6|189892.6|190017.6|189892.6|190017.6|189892.6|1
1724216060000|2024-08-21 04:54:20|190026.8|189901.8|190026.8|189901.8|190026.8|189901.8|190026.8|189901.8|1
1724216070000|2024-08-21 04:54:30|190023.3|189898.3|190013.4|189888.4|190026.5|189901.5|190013.4|189888.4|5
1724216080000|2024-08-21 04:54:40|190014.4|189889.4|190014.4|189889.4|190014.4|189889.4|190014.4|189889.4|1
1724216090000|2024-08-21 04:54:50|190014.5|189889.5|190014.5|189889.5|190014.5|189889.5|190014.5|189889.5|1
1724216110000|2024-08-21 04:55:10|190006.9|189881.9|190011.8|189886.8|190011.8|189886.8|190006.9|189881.9|2
1724216120000|2024-08-21 04:55:20|190004|189879|190004.1|189879.1|190004.1|189879.1|190004|189879|2
1724216130000|2024-08-21 04:55:30|190013.6|189888.6|190015|189890|190015|189890|190013.6|189888.6|3
1724216160000|2024-08-21 04:56:00|190015.7|189890.7|190016.2|189891.2|190016.2|189891.2|190011.4|189886.4|4
1724216180000|2024-08-21 04:56:20|190019.6|189894.6|190019.6|189894.6|190019.6|189894.6|190019.6|189894.6|1
1724216190000|2024-08-21 04:56:30|190017|189892|190014.9|189889.9|190017|189892|190014.9|189889.9|2
1724216210000|2024-08-21 04:56:50|190010.3|189885.3|190010.3|189885.3|190010.3|189885.3|190010.3|189885.3|1
1724216230000|2024-08-21 04:57:10|190010.4|189885.4|190013.8|189888.8|190013.8|189888.8|190010.4|189885.4|4
1724216240000|2024-08-21 04:57:20|190017.8|189892.8|190017.8|189892.8|190017.8|189892.8|190017.8|189892.8|1
1724216260000|2024-08-21 04:57:40|190017.9|189892.9|190017.9|189892.9|190017.9|189892.9|190017.9|189892.9|1
1724216270000|2024-08-21 04:57:50|190004.3|189879.3|190004.3|189879.3|190004.3|189879.3|190004.3|189879.3|1
1724216280000|2024-08-21 04:58:00|190004.4|189879.4|190004.4|189879.4|190004.4|189879.4|190004.4|189879.4|1
1724216290000|2024-08-21 04:58:10|190014.1|189889.1|190014.2|189889.2|190014.2|189889.2|190014.1|189889.1|2
1724216330000|2024-08-21 04:58:50|190004.6|189879.6|190004.6|189879.6|190004.6|189879.6|190004.6|189879.6|1
1724216340000|2024-08-21 04:59:00|190006.3|189881.3|190006.3|189881.3|190006.3|189881.3|190006.3|189881.3|1
1724216350000|2024-08-21 04:59:10|190015.2|189890.2|190014.1|189889.1|190015.2|189890.2|190014.1|189889.1|2
1724216370000|2024-08-21 04:59:30|190014|189889|190014|189889|190014|189889|190014|189889|1
1724216380000|2024-08-21 04:59:40|190014.1|189889.1|190002.4|189877.4|190014.1|189889.1|190002.4|189877.4|3
1724216400000|2024-08-21 05:00:00|190018.1|189893.1|190022|189897|190022|189897|190018.1|189893.1|3
1724216410000|2024-08-21 05:00:10|190022.7|189897.7|190022.7|189897.7|190022.7|189897.7|190022.7|189897.7|1
1724216430000|2024-08-21 05:00:30|190017.2|189892.2|190016.1|189891.1|190017.4|189892.4|190016.1|189891.1|4
1724216470000|2024-08-21 05:01:10|190002.5|189877.5|190007.8|189882.8|190009.8|189884.8|190002.5|189877.5|4
1724216480000|2024-08-21 05:01:20|190009.8|189884.8|190009.8|189884.8|190009.8|189884.8|190009.8|189884.8|1
1724216490000|2024-08-21 05:01:30|190016.3|189891.3|190016.3|189891.3|190016.3|189891.3|190016.3|189891.3|1
1724216520000|2024-08-21 05:02:00|190002.7|189877.7|190002.7|189877.7|190002.7|189877.7|190002.7|189877.7|1
1724216540000|2024-08-21 05:02:20|190016|189891|190016|189891|190016|189891|190016|189891|1
1724216560000|2024-08-21 05:02:40|190015.7|189890.7|190015.7|189890.7|190015.7|189890.7|190015.7|189890.7|1
1724216570000|2024-08-21 05:02:50|190008.9|189883.9|190008.9|189883.9|190008.9|189883.9|190008.9|189883.9|1
1724216580000|2024-08-21 05:03:00|190007.9|189882.9|190007.9|189882.9|190007.9|189882.9|190007.9|189882.9|1
1724216600000|2024-08-21 05:03:20|190014.8|189889.8|190014.8|189889.8|190014.8|189889.8|190014.8|189889.8|1
1724216610000|2024-08-21 05:03:30|190017.2|189892.2|190017.3|189892.3|190017.3|189892.3|190017.2|189892.2|2
1724216650000|2024-08-21 05:04:10|190005.9|189880.9|190005.9|189880.9|190005.9|189880.9|190005.9|189880.9|1
1724216670000|2024-08-21 05:04:30|190018.7|189893.7|190018.7|189893.7|190018.7|189893.7|190018.7|189893.7|1
1724216710000|2024-08-21 05:05:10|190006|189881|190006|189881|190006|189881|190006|189881|1
1724216720000|2024-08-21 05:05:20|190018.6|189893.6|190018.6|189893.6|190018.6|189893.6|190018.6|189893.6|1
1724216730000|2024-08-21 05:05:30|190017.2|189892.2|190017.2|189892.2|190017.2|189892.2|190017.2|189892.2|1
1724216760000|2024-08-21 05:06:00|190006.1|189881.1|190006.1|189881.1|190006.1|189881.1|190006.1|189881.1|1
1724216770000|2024-08-21 05:06:10|190012|189887|190012|189887|190012|189887|190012|189887|1
1724216780000|2024-08-21 05:06:20|190017.6|189892.6|190017.6|189892.6|190017.6|189892.6|190017.6|189892.6|1
1724216790000|2024-08-21 05:06:30|190019.2|189894.2|190019.2|189894.2|190019.2|189894.2|190019.2|189894.2|1
1724216810000|2024-08-21 05:06:50|190016.7|189891.7|190015.3|189890.3|190016.7|189891.7|190013.5|189888.5|3
1724216820000|2024-08-21 05:07:00|190015|189890|190011.8|189886.8|190015|189890|190011.8|189886.8|3
1724216830000|2024-08-21 05:07:10|190011.7|189886.7|190010.6|189885.6|190011.7|189886.7|190010.6|189885.6|2
1724216870000|2024-08-21 05:07:50|189987.5|189862.5|189987.5|189862.5|189987.5|189862.5|189987.5|189862.5|1
1724216890000|2024-08-21 05:08:10|190006.8|189881.8|190010.3|189885.3|190010.3|189885.3|190006.8|189881.8|2
1724216920000|2024-08-21 05:08:40|189987.6|189862.6|189987.6|189862.6|189987.6|189862.6|189987.6|189862.6|1
1724216940000|2024-08-21 05:09:00|190002.9|189877.9|190007.9|189882.9|190007.9|189882.9|189999.1|189874.1|3
1724216970000|2024-08-21 05:09:30|190006.2|189881.2|189987.7|189862.7|190006.2|189881.2|189987.7|189862.7|2
1724216980000|2024-08-21 05:09:40|189996.4|189871.4|190003.6|189878.6|190003.6|189878.6|189996.4|189871.4|2
1724216990000|2024-08-21 05:09:50|190005.6|189880.6|190005.6|189880.6|190005.6|189880.6|190005.6|189880.6|1
1724217000000|2024-08-21 05:10:00|190003.2|189878.2|190006.4|189881.4|190006.4|189881.4|190003.2|189878.2|3
1724217030000|2024-08-21 05:10:30|190004.6|189879.6|189995.9|189870.9|190004.6|189879.6|189995.9|189870.9|2
1724217040000|2024-08-21 05:10:40|189994.4|189869.4|189959.4|189834.4|189994.4|189869.4|189959.4|189834.4|2
1724217050000|2024-08-21 05:10:50|189958.3|189833.3|189969.7|189844.7|189973.6|189848.6|189958.3|189833.3|7
1724217060000|2024-08-21 05:11:00|189971.5|189846.5|189974.4|189849.4|189974.4|189849.4|189971.5|189846.5|2
1724217090000|2024-08-21 05:11:30|189952.2|189827.2|189952.2|189827.2|189952.2|189827.2|189952.2|189827.2|1
1724217110000|2024-08-21 05:11:50|189968.8|189843.8|189973.3|189848.3|189973.3|189848.3|189968.8|189843.8|2
1724217120000|2024-08-21 05:12:00|189972.5|189847.5|189972.5|189847.5|189972.5|189847.5|189972.5|189847.5|1
1724217130000|2024-08-21 05:12:10|189971.5|189846.5|189971.5|189846.5|189971.5|189846.5|189971.5|189846.5|1
1724217140000|2024-08-21 05:12:20|189970.5|189845.5|189962|189837|189970.5|189845.5|189962|189837|2
1724217150000|2024-08-21 05:12:30|189961|189836|189961|189836|189961|189836|189961|189836|1
1724217170000|2024-08-21 05:12:50|189969.2|189844.2|189970.2|189845.2|189970.2|189845.2|189969.2|189844.2|2
1724217180000|2024-08-21 05:13:00|189970.3|189845.3|189971.3|189846.3|189971.3|189846.3|189970.3|189845.3|2
1724217200000|2024-08-21 05:13:20|189964.6|189839.6|189964.6|189839.6|189964.6|189839.6|189964.6|189839.6|1
1724217220000|2024-08-21 05:13:40|189976|189851|189976|189851|189976|189851|189976|189851|1
1724217230000|2024-08-21 05:13:50|189968.7|189843.7|189968.7|189843.7|189968.7|189843.7|189968.7|189843.7|1
1724217260000|2024-08-21 05:14:20|189951.2|189826.2|189935.9|189810.9|189951.2|189826.2|189935.9|189810.9|4
1724217270000|2024-08-21 05:14:30|189934.3|189809.3|189934.3|189809.3|189934.3|189809.3|189934.3|189809.3|1
1724217280000|2024-08-21 05:14:40|189935.9|189810.9|189935.9|189810.9|189935.9|189810.9|189935.9|189810.9|1
1724217290000|2024-08-21 05:14:50|189928|189803|189926|189801|189928|189803|189926|189801|2
1724217320000|2024-08-21 05:15:20|189935.1|189810.1|189934.4|189809.4|189935.1|189810.1|189934.4|189809.4|2
1724217350000|2024-08-21 05:15:50|189934.5|189809.5|189926.1|189801.1|189934.5|189809.5|189916.1|189791.1|3
1724217370000|2024-08-21 05:16:10|189934.9|189809.9|189934.9|189809.9|189934.9|189809.9|189934.9|189809.9|1
1724217380000|2024-08-21 05:16:20|189934.2|189809.2|189934.2|189809.2|189934.2|189809.2|189934.2|189809.2|1
1724217400000|2024-08-21 05:16:40|189916.2|189791.2|189916.2|189791.2|189916.2|189791.2|189916.2|189791.2|1
1724217420000|2024-08-21 05:17:00|189927.4|189802.4|189927.4|189802.4|189927.4|189802.4|189927.4|189802.4|1
1724217430000|2024-08-21 05:17:10|189936|189811|189936|189811|189936|189811|189936|189811|1
1724217450000|2024-08-21 05:17:30|189934.3|189809.3|189934.3|189809.3|189934.3|189809.3|189934.3|189809.3|1
1724217460000|2024-08-21 05:17:40|189916.3|189791.3|189916.3|189791.3|189916.3|189791.3|189916.3|189791.3|1
1724217470000|2024-08-21 05:17:50|189928.4|189803.4|189928.4|189803.4|189928.4|189803.4|189928.4|189803.4|1
1724217480000|2024-08-21 05:18:00|189935.9|189810.9|189935.9|189810.9|189935.9|189810.9|189935.9|189810.9|1
1724217500000|2024-08-21 05:18:20|189934.3|189809.3|189934.3|189809.3|189934.3|189809.3|189934.3|189809.3|1
1724217520000|2024-08-21 05:18:40|189916.4|189791.4|189916.4|189791.4|189916.4|189791.4|189916.4|189791.4|1
1724217540000|2024-08-21 05:19:00|189934.4|189809.4|189934.4|189809.4|189934.4|189809.4|189934.4|189809.4|1
1724217560000|2024-08-21 05:19:20|189935.9|189810.9|189935.9|189810.9|189935.9|189810.9|189935.9|189810.9|1
1724217580000|2024-08-21 05:19:40|189928.5|189803.5|189928.5|189803.5|189928.5|189803.5|189928.5|189803.5|1
1724217590000|2024-08-21 05:19:50|189935.9|189810.9|189935.9|189810.9|189935.9|189810.9|189935.9|189810.9|1
1724217600000|2024-08-21 05:20:00|189934.4|189809.4|189934.4|189809.4|189934.4|189809.4|189934.4|189809.4|1
1724217610000|2024-08-21 05:20:10|189937.9|189812.9|189937.3|189812.3|189937.9|189812.9|189937.3|189812.3|2
1724217620000|2024-08-21 05:20:20|189931.3|189806.3|189931.3|189806.3|189931.3|189806.3|189931.3|189806.3|1
1724217650000|2024-08-21 05:20:50|189916.5|189791.5|189934.6|189809.6|189934.6|189809.6|189916.5|189791.5|2
1724217680000|2024-08-21 05:21:20|189916.5|189791.5|189916.5|189791.5|189916.5|189791.5|189916.5|189791.5|1
1724217700000|2024-08-21 05:21:40|189933.8|189808.8|189933.8|189808.8|189933.8|189808.8|189933.8|189808.8|1
1724217730000|2024-08-21 05:22:10|189916.5|189791.5|189916.5|189791.5|189916.5|189791.5|189916.5|189791.5|1
1724217760000|2024-08-21 05:22:40|189916.6|189791.6|189933.8|189808.8|189933.8|189808.8|189916.6|189791.6|2
1724217790000|2024-08-21 05:23:10|189916.6|189791.6|189916.6|189791.6|189916.6|189791.6|189916.6|189791.6|1
1724217810000|2024-08-21 05:23:30|189934.3|189809.3|189934.3|189809.3|189934.3|189809.3|189934.3|189809.3|1
1724217840000|2024-08-21 05:24:00|189916.6|189791.6|189916.6|189791.6|189916.6|189791.6|189916.6|189791.6|1
1724217870000|2024-08-21 05:24:30|189930.3|189805.3|189936.8|189811.8|189936.8|189811.8|189930.3|189805.3|2
1724217890000|2024-08-21 05:24:50|189936.2|189811.2|189936.2|189811.2|189936.2|189811.2|189936.2|189811.2|1
1724217900000|2024-08-21 05:25:00|189929.1|189804.1|189929.1|189804.1|189929.1|189804.1|189929.1|189804.1|1
1724217920000|2024-08-21 05:25:20|189936.1|189811.1|189934.3|189809.3|189936.1|189811.1|189934.3|189809.3|2
1724217950000|2024-08-21 05:25:50|189936.7|189811.7|189931.6|189806.6|189936.7|189811.7|189931.6|189806.6|2
1724217960000|2024-08-21 05:26:00|189930.3|189805.3|189930.3|189805.3|189930.3|189805.3|189930.3|189805.3|1
1724217970000|2024-08-21 05:26:10|189928.6|189803.6|189928.6|189803.6|189928.6|189803.6|189928.6|189803.6|1
1724217980000|2024-08-21 05:26:20|189936.9|189811.9|189936.9|189811.9|189936.9|189811.9|189936.9|189811.9|1
1724218000000|2024-08-21 05:26:40|189936.8|189811.8|189936.8|189811.8|189936.8|189811.8|189936.8|189811.8|1
1724218010000|2024-08-21 05:26:50|189930.1|189805.1|189930.1|189805.1|189930.1|189805.1|189930.1|189805.1|1
1724218020000|2024-08-21 05:27:00|189931.1|189806.1|189931.1|189806.1|189931.1|189806.1|189931.1|189806.1|1
1724218030000|2024-08-21 05:27:10|189936.1|189811.1|189937.5|189812.5|189937.5|189812.5|189928.5|189803.5|5
1724218060000|2024-08-21 05:27:40|189934.9|189809.9|189916.6|189791.6|189934.9|189809.9|189916.6|189791.6|2
1724218080000|2024-08-21 05:28:00|189930.1|189805.1|189937|189812|189937|189812|189930.1|189805.1|2
1724218110000|2024-08-21 05:28:30|189934.8|189809.8|189934.8|189809.8|189934.8|189809.8|189934.8|189809.8|1
1724218120000|2024-08-21 05:28:40|189916.7|189791.7|189916.7|189791.7|189916.7|189791.7|189916.7|189791.7|1
1724218140000|2024-08-21 05:29:00|189934|189809|189935.2|189810.2|189935.2|189810.2|189934|189809|2
1724218160000|2024-08-21 05:29:20|189934.4|189809.4|189936.4|189811.4|189936.4|189811.4|189934.4|189809.4|3
1724218170000|2024-08-21 05:29:30|189928.4|189803.4|189928.4|189803.4|189928.4|189803.4|189928.4|189803.4|1
1724218190000|2024-08-21 05:29:50|189927.4|189802.4|189935.2|189810.2|189935.2|189810.2|189927.4|189802.4|2
1724218230000|2024-08-21 05:30:30|189927.4|189802.4|189916.7|189791.7|189927.4|189802.4|189916.7|189791.7|2
1724218250000|2024-08-21 05:30:50|189933.9|189808.9|189933.9|189808.9|189933.9|189808.9|189933.9|189808.9|1
1724218280000|2024-08-21 05:31:20|189916.7|189791.7|189916.7|189791.7|189916.7|189791.7|189916.7|189791.7|1
1724218300000|2024-08-21 05:31:40|189933.8|189808.8|189933.8|189808.8|189933.8|189808.8|189933.8|189808.8|1
1724218330000|2024-08-21 05:32:10|189936.5|189811.5|189928.6|189803.6|189936.5|189811.5|189928.6|189803.6|2
1724218350000|2024-08-21 05:32:30|189927.6|189802.6|189927.6|189802.6|189927.6|189802.6|189927.6|189802.6|1
1724218360000|2024-08-21 05:32:40|189935.7|189810.7|189935.7|189810.7|189935.7|189810.7|189935.7|189810.7|1
1724218370000|2024-08-21 05:32:50|189934.9|189809.9|189934.9|189809.9|189934.9|189809.9|189934.9|189809.9|1
1724218380000|2024-08-21 05:33:00|189934.1|189809.1|189934.1|189809.1|189934.1|189809.1|189934.1|189809.1|1
1724218390000|2024-08-21 05:33:10|189925.6|189800.6|189925.6|189800.6|189925.6|189800.6|189925.6|189800.6|1
1724218410000|2024-08-21 05:33:30|189934|189809|189934|189809|189934|189809|189934|189809|1
1724218420000|2024-08-21 05:33:40|189933.6|189808.6|189934.8|189809.8|189934.8|189809.8|189933.6|189808.6|2
1724218440000|2024-08-21 05:34:00|189935.6|189810.6|189928.6|189803.6|189936.4|189811.4|189928.6|189803.6|3
1724218470000|2024-08-21 05:34:30|189936.5|189811.5|189937.3|189812.3|189937.3|189812.3|189936.5|189811.5|2
1724218500000|2024-08-21 05:35:00|189916.7|189791.7|189916.7|189791.7|189916.7|189791.7|189916.7|189791.7|1
1724218510000|2024-08-21 05:35:10|189929.6|189804.6|189932.3|189807.3|189932.3|189807.3|189929.6|189804.6|2
1724218520000|2024-08-21 05:35:20|189930.1|189805.1|189936.6|189811.6|189942|189817|189930.1|189805.1|5
1724218530000|2024-08-21 05:35:30|189937.8|189812.8|189937.8|189812.8|189937.8|189812.8|189937.8|189812.8|1
1724218540000|2024-08-21 05:35:40|189938.6|189813.6|189939.4|189814.4|189939.4|189814.4|189938.6|189813.6|2
1724218550000|2024-08-21 05:35:50|189940.4|189815.4|189933.7|189808.7|189940.4|189815.4|189933.7|189808.7|2
1724218570000|2024-08-21 05:36:10|189938.5|189813.5|189938.5|189813.5|189938.5|189813.5|189938.5|189813.5|1
1724218580000|2024-08-21 05:36:20|189939.7|189814.7|189939.7|189814.7|189939.7|189814.7|189939.7|189814.7|1
1724218600000|2024-08-21 05:36:40|189937.4|189812.4|189937.4|189812.4|189937.4|189812.4|189936.2|189811.2|5
1724218610000|2024-08-21 05:36:50|189938.5|189813.5|189938.5|189813.5|189938.5|189813.5|189938.5|189813.5|1
1724218620000|2024-08-21 05:37:00|189936.9|189811.9|189936.9|189811.9|189936.9|189811.9|189936.9|189811.9|1
1724218630000|2024-08-21 05:37:10|189922.8|189797.8|189934.9|189809.9|189934.9|189809.9|189922.8|189797.8|3
1724218640000|2024-08-21 05:37:20|189932.7|189807.7|189934.9|189809.9|189934.9|189809.9|189932.7|189807.7|2
1724218650000|2024-08-21 05:37:30|189940.7|189815.7|189988.3|189863.3|189988.3|189863.3|189940.7|189815.7|4
1724218660000|2024-08-21 05:37:40|189987.7|189862.7|189987.2|189862.2|189987.7|189862.7|189987.2|189862.2|2
1724218670000|2024-08-21 05:37:50|189987.7|189862.7|189987.8|189862.8|189987.8|189862.8|189987.7|189862.7|2
1724218680000|2024-08-21 05:38:00|189987.1|189862.1|189986.5|189861.5|189988.1|189863.1|189983.7|189858.7|11
1724218690000|2024-08-21 05:38:10|189984.5|189859.5|190007.3|189882.3|190017.9|189892.9|189984.5|189859.5|14
1724218700000|2024-08-21 05:38:20|190006|189881|190005.1|189880.1|190006.6|189881.6|190004.6|189879.6|6
1724218710000|2024-08-21 05:38:30|190004.6|189879.6|190006.3|189881.3|190007.5|189882.5|190004.6|189879.6|10
1724218720000|2024-08-21 05:38:40|190006.4|189881.4|190005.5|189880.5|190006.7|189881.7|190005.4|189880.4|5
1724218730000|2024-08-21 05:38:50|190005.1|189880.1|190005.7|189880.7|190007.2|189882.2|190004.9|189879.9|11
1724218740000|2024-08-21 05:39:00|190005.1|189880.1|190005.4|189880.4|190005.8|189880.8|190005.1|189880.1|12
1724218750000|2024-08-21 05:39:10|190008.4|189883.4|190021.8|189896.8|190025|189900|190008.4|189883.4|8
1724218760000|2024-08-21 05:39:20|190021.2|189896.2|190008.6|189883.6|190021.3|189896.3|190008.6|189883.6|6
1724218770000|2024-08-21 05:39:30|190007.2|189882.2|189996.1|189871.1|190009|189884|189994.3|189869.3|10
1724218780000|2024-08-21 05:39:40|189994.3|189869.3|189995.2|189870.2|189995.2|189870.2|189992.2|189867.2|4
1724218810000|2024-08-21 05:40:10|189994.2|189869.2|189994.2|189869.2|189994.2|189869.2|189994.2|189869.2|1
1724218820000|2024-08-21 05:40:20|189988.4|189863.4|189991.4|189866.4|189991.4|189866.4|189988.4|189863.4|3
1724218830000|2024-08-21 05:40:30|189992.8|189867.8|189992.8|189867.8|189992.8|189867.8|189992.8|189867.8|1
1724218840000|2024-08-21 05:40:40|189997.4|189872.4|189997.4|189872.4|189997.4|189872.4|189997.4|189872.4|1
1724218850000|2024-08-21 05:40:50|190005|189880|190005|189880|190005|189880|190005|189880|1
1724218860000|2024-08-21 05:41:00|190003.9|189878.9|189996.6|189871.6|190003.9|189878.9|189996.6|189871.6|3
1724218870000|2024-08-21 05:41:10|189998.1|189873.1|189998.1|189873.1|189998.1|189873.1|189998.1|189873.1|1
1724218880000|2024-08-21 05:41:20|189999.9|189874.9|190005.5|189880.5|190005.5|189880.5|189999.9|189874.9|4
1724218900000|2024-08-21 05:41:40|190000.2|189875.2|190000.2|189875.2|190000.2|189875.2|190000.2|189875.2|1
1724218910000|2024-08-21 05:41:50|190002|189877|190008.3|189883.3|190008.3|189883.3|190002|189877|7
1724218940000|2024-08-21 05:42:20|190001.1|189876.1|189983.8|189858.8|190001.1|189876.1|189982|189857|4
1724218950000|2024-08-21 05:42:30|189983.2|189858.2|189977.8|189852.8|189983.2|189858.2|189975|189850|7
1724218960000|2024-08-21 05:42:40|189976.5|189851.5|189980.3|189855.3|189980.3|189855.3|189972.6|189847.6|4
1724218980000|2024-08-21 05:43:00|189980.4|189855.4|189980.4|189855.4|189980.4|189855.4|189980.4|189855.4|1
1724218990000|2024-08-21 05:43:10|189960|189835|189960|189835|189960|189835|189960|189835|1
1724219000000|2024-08-21 05:43:20|189960.1|189835.1|189974.8|189849.8|189974.8|189849.8|189960.1|189835.1|3
1724219010000|2024-08-21 05:43:30|189981.9|189856.9|189981.9|189856.9|189981.9|189856.9|189981.9|189856.9|1
1724219030000|2024-08-21 05:43:50|189980|189855|189976.9|189851.9|189980|189855|189976.9|189851.9|2
1724219040000|2024-08-21 05:44:00|189976.7|189851.7|189994|189869|190002.4|189877.4|189969.9|189844.9|11
1724219050000|2024-08-21 05:44:10|189992.1|189867.1|189990.5|189865.5|189996.1|189871.1|189990.5|189865.5|19
1724219060000|2024-08-21 05:44:20|189994.6|189869.6|189991.8|189866.8|189994.6|189869.6|189989|189864|13
1724219070000|2024-08-21 05:44:30|189989.8|189864.8|189990.7|189865.7|189991.3|189866.3|189989.4|189864.4|5
1724219080000|2024-08-21 05:44:40|189989.7|189864.7|189990.7|189865.7|189990.7|189865.7|189989.7|189864.7|2
1724219090000|2024-08-21 05:44:50|189991.8|189866.8|189988.6|189863.6|189994|189869|189987.5|189862.5|13
1724219100000|2024-08-21 05:45:00|189990.6|189865.6|189991.2|189866.2|189994.4|189869.4|189989.8|189864.8|31
1724219110000|2024-08-21 05:45:10|189992.7|189867.7|189993.9|189868.9|189995.3|189870.3|189990|189865|12
1724219120000|2024-08-21 05:45:20|189993.8|189868.8|189992.6|189867.6|189999.3|189874.3|189990|189865|16
1724219130000|2024-08-21 05:45:30|189991.6|189866.6|189992.2|189867.2|189992.5|189867.5|189991.2|189866.2|4
1724219140000|2024-08-21 05:45:40|189993.2|189868.2|189992.4|189867.4|189995.1|189870.1|189992.4|189867.4|6
1724219150000|2024-08-21 05:45:50|189994.2|189869.2|189994.2|189869.2|189994.2|189869.2|189994.2|189869.2|1
1724219160000|2024-08-21 05:46:00|189989.6|189864.6|190070|189945|190071.9|189946.9|189989.6|189864.6|22
1724219170000|2024-08-21 05:46:10|190069.9|189944.9|190069.2|189944.2|190070.1|189945.1|190067.5|189942.5|7
1724219180000|2024-08-21 05:46:20|190069.4|189944.4|190069.1|189944.1|190069.7|189944.7|190067.9|189942.9|10
1724219190000|2024-08-21 05:46:30|190070.8|189945.8|190071.8|189946.8|190071.8|189946.8|190069|189944|7
1724219200000|2024-08-21 05:46:40|190070.5|189945.5|190071.7|189946.7|190071.9|189946.9|190069.9|189944.9|12
1724219210000|2024-08-21 05:46:50|190073|189948|190071.6|189946.6|190073|189948|190071.3|189946.3|10
1724219220000|2024-08-21 05:47:00|190072.9|189947.9|190068.5|189943.5|190072.9|189947.9|190065.4|189940.4|16
1724219230000|2024-08-21 05:47:10|190070|189945|190069.6|189944.6|190070|189945|190068|189943|4
1724219240000|2024-08-21 05:47:20|190069.7|189944.7|190069.7|189944.7|190069.9|189944.9|190068|189943|4
1724219250000|2024-08-21 05:47:30|190067.8|189942.8|190070.7|189945.7|190070.7|189945.7|190067.6|189942.6|8
1724219260000|2024-08-21 05:47:40|190071.2|189946.2|190070.3|189945.3|190071.2|189946.2|190068.5|189943.5|4
1724219270000|2024-08-21 05:47:50|190070.5|189945.5|190043.3|189918.3|190070.5|189945.5|190043.3|189918.3|10
1724219280000|2024-08-21 05:48:00|190041.4|189916.4|190040.7|189915.7|190041.4|189916.4|190039.1|189914.1|6
1724219310000|2024-08-21 05:48:30|190038.5|189913.5|190038.5|189913.5|190038.5|189913.5|190038.5|189913.5|1
1724219320000|2024-08-21 05:48:40|190039.5|189914.5|190039.3|189914.3|190039.5|189914.5|190039.3|189914.3|2
1724219330000|2024-08-21 05:48:50|190036|189911|190029.8|189904.8|190036|189911|190027.5|189902.5|4
1724219340000|2024-08-21 05:49:00|190029.6|189904.6|190031|189906|190031|189906|190029.5|189904.5|5
1724219350000|2024-08-21 05:49:10|190032.1|189907.1|190039.5|189914.5|190039.8|189914.8|190032.1|189907.1|8
1724219360000|2024-08-21 05:49:20|190037.2|189912.2|190038|189913|190039.9|189914.9|190034.7|189909.7|14
1724219370000|2024-08-21 05:49:30|190036.6|189911.6|190039.1|189914.1|190039.1|189914.1|190034.7|189909.7|12
1724219380000|2024-08-21 05:49:40|190039.3|189914.3|190038.6|189913.6|190039.3|189914.3|190035.2|189910.2|5
1724219390000|2024-08-21 05:49:50|190038.4|189913.4|190038.1|189913.1|190038.6|189913.6|190036.5|189911.5|12
1724219400000|2024-08-21 05:50:00|190038|189913|190037.4|189912.4|190038|189913|190037.2|189912.2|3
1724219410000|2024-08-21 05:50:10|190038.2|189913.2|190037.9|189912.9|190038.2|189913.2|190034.5|189909.5|10
1724219420000|2024-08-21 05:50:20|190038.7|189913.7|190039.2|189914.2|190039.2|189914.2|190037.3|189912.3|3
1724219430000|2024-08-21 05:50:30|190037.6|189912.6|190068|189943|190068.2|189943.2|190037.3|189912.3|13
1724219440000|2024-08-21 05:50:40|190066.4|189941.4|190067|189942|190068.4|189943.4|190066.1|189941.1|13
1724219450000|2024-08-21 05:50:50|190067.4|189942.4|190111.3|189986.3|190115.1|189990.1|190067.4|189942.4|18
1724219460000|2024-08-21 05:51:00|190103.3|189978.3|190107.4|189982.4|190108.8|189983.8|190101.2|189976.2|22
1724219470000|2024-08-21 05:51:10|190107.8|189982.8|190106.4|189981.4|190107.8|189982.8|190102.4|189977.4|18
1724219480000|2024-08-21 05:51:20|190106|189981|190105.9|189980.9|190107|189982|190103.1|189978.1|21
1724219490000|2024-08-21 05:51:30|190102.7|189977.7|190104.8|189979.8|190105.9|189980.9|190102|189977|15
1724219500000|2024-08-21 05:51:40|190101|189976|190102.2|189977.2|190103.9|189978.9|190100.4|189975.4|14
1724219510000|2024-08-21 05:51:50|190101.6|189976.6|190102.9|189977.9|190104.5|189979.5|190098.3|189973.3|14
1724219520000|2024-08-21 05:52:00|190104.5|189979.5|190105.7|189980.7|190106.2|189981.2|190101.7|189976.7|16
1724219530000|2024-08-21 05:52:10|190106.2|189981.2|190105.2|189980.2|190106.5|189981.5|190100|189975|14
1724219540000|2024-08-21 05:52:20|190102.6|189977.6|190106.2|189981.2|190106.3|189981.3|190102.6|189977.6|10
1724219550000|2024-08-21 05:52:30|190102.9|189977.9|190105.9|189980.9|190105.9|189980.9|190102.9|189977.9|3
1724219560000|2024-08-21 05:52:40|190105.8|189980.8|190106.4|189981.4|190106.4|189981.4|190104.4|189979.4|5
1724219570000|2024-08-21 05:52:50|190107.2|189982.2|190107.3|189982.3|190107.3|189982.3|190100.9|189975.9|11
1724219580000|2024-08-21 05:53:00|190105.3|189980.3|190107.5|189982.5|190107.5|189982.5|190105.3|189980.3|4
1724219590000|2024-08-21 05:53:10|190106|189981|190106|189981|190106|189981|190106|189981|1
1724219600000|2024-08-21 05:53:20|190107.5|189982.5|190107.1|189982.1|190108.7|189983.7|190098.9|189973.9|15
1724219610000|2024-08-21 05:53:30|190104.8|189979.8|190107.7|189982.7|190107.8|189982.8|190104.8|189979.8|5
1724219620000|2024-08-21 05:53:40|190105|189980|190106.4|189981.4|190107.4|189982.4|190101.8|189976.8|17
1724219630000|2024-08-21 05:53:50|190106.8|189981.8|190106.9|189981.9|190107.4|189982.4|190103.6|189978.6|17
1724219640000|2024-08-21 05:54:00|190106.2|189981.2|190042.2|189917.2|190106.2|189981.2|190041.5|189916.5|18
1724219650000|2024-08-21 05:54:10|190042.1|189917.1|190042.1|189917.1|190042.1|189917.1|190042.1|189917.1|1
1724219660000|2024-08-21 05:54:20|190044.5|189919.5|190049.7|189924.7|190054.4|189929.4|190042.4|189917.4|6
1724219680000|2024-08-21 05:54:40|190050.5|189925.5|190049.7|189924.7|190050.5|189925.5|190049.7|189924.7|3
1724219690000|2024-08-21 05:54:50|190046.8|189921.8|190048.9|189923.9|190048.9|189923.9|190046.8|189921.8|2
1724219700000|2024-08-21 05:55:00|190048|189923|190047.7|189922.7|190048|189923|190047.7|189922.7|2
1724219710000|2024-08-21 05:55:10|190049.9|189924.9|190049.9|189924.9|190049.9|189924.9|190049.9|189924.9|1
1724219720000|2024-08-21 05:55:20|190051|189926|190054.7|189929.7|190054.7|189929.7|190051|189926|4
1724219740000|2024-08-21 05:55:40|190055.3|189930.3|190067.6|189942.6|190069.2|189944.2|190055.3|189930.3|10
1724219750000|2024-08-21 05:55:50|190067.4|189942.4|190067.8|189942.8|190067.8|189942.8|190066.6|189941.6|7
1724219760000|2024-08-21 05:56:00|190067.3|189942.3|190068.3|189943.3|190070.1|189945.1|190067.3|189942.3|12
1724219770000|2024-08-21 05:56:10|190069.1|189944.1|190064.9|189939.9|190069.1|189944.1|190064.9|189939.9|4
1724219780000|2024-08-21 05:56:20|190064.6|189939.6|190064.6|189939.6|190064.6|189939.6|190064.6|189939.6|1
1724219790000|2024-08-21 05:56:30|190065.1|189940.1|190063.7|189938.7|190066.9|189941.9|190061.6|189936.6|8
1724219800000|2024-08-21 05:56:40|190064.1|189939.1|190065|189940|190067.1|189942.1|190064.1|189939.1|6
1724219810000|2024-08-21 05:56:50|190066.5|189941.5|190065.1|189940.1|190066.5|189941.5|190064.6|189939.6|10
1724219820000|2024-08-21 05:57:00|190064.8|189939.8|190066.8|189941.8|190068.6|189943.6|190064.8|189939.8|11
1724219830000|2024-08-21 05:57:10|190067.6|189942.6|190067.6|189942.6|190067.6|189942.6|190067.6|189942.6|1
1724219840000|2024-08-21 05:57:20|190069.1|189944.1|190070.4|189945.4|190071.8|189946.8|190066.8|189941.8|4
1724219850000|2024-08-21 05:57:30|190071.6|189946.6|190071.3|189946.3|190071.6|189946.6|190071.3|189946.3|2
1724219860000|2024-08-21 05:57:40|190071.1|189946.1|190070.4|189945.4|190071.1|189946.1|190070.4|189945.4|2
1724219870000|2024-08-21 05:57:50|190070.8|189945.8|190077.9|189952.9|190077.9|189952.9|190070.8|189945.8|7
1724219880000|2024-08-21 05:58:00|190077.7|189952.7|190078.2|189953.2|190078.5|189953.5|190076.8|189951.8|7
1724219890000|2024-08-21 05:58:10|190077.9|189952.9|190077.9|189952.9|190077.9|189952.9|190077.9|189952.9|1
1724219900000|2024-08-21 05:58:20|190077.8|189952.8|190076.9|189951.9|190077.8|189952.8|190076.9|189951.9|2
1724219910000|2024-08-21 05:58:30|190077.9|189952.9|190078.3|189953.3|190079|189954|190077.9|189952.9|5
1724219920000|2024-08-21 05:58:40|190077.3|189952.3|190077.2|189952.2|190077.3|189952.3|190077.2|189952.2|2
1724219930000|2024-08-21 05:58:50|190077.4|189952.4|190077.4|189952.4|190077.4|189952.4|190077.4|189952.4|1
1724219940000|2024-08-21 05:59:00|190075.7|189950.7|190075.7|189950.7|190075.7|189950.7|190075.7|189950.7|1
1724219950000|2024-08-21 05:59:10|190075.8|189950.8|190073.6|189948.6|190075.8|189950.8|190073.6|189948.6|2
1724219960000|2024-08-21 05:59:20|190072.4|189947.4|190042|189917|190072.4|189947.4|190042|189917|3
1724219970000|2024-08-21 05:59:30|190042.7|189917.7|190040.7|189915.7|190042.7|189917.7|190040.7|189915.7|3
1724219980000|2024-08-21 05:59:40|190040.2|189915.2|190040.2|189915.2|190040.2|189915.2|190040.2|189915.2|1
1724219990000|2024-08-21 05:59:50|190039.5|189914.5|190035.8|189910.8|190039.5|189914.5|190035.8|189910.8|2
1724220000000|2024-08-21 06:00:00|190037|189912|190073.1|189948.1|190073.1|189948.1|190037|189912|17
1724220010000|2024-08-21 06:00:10|190072.2|189947.2|190072.7|189947.7|190073.2|189948.2|190070.8|189945.8|14
1724220020000|2024-08-21 06:00:20|190072.2|189947.2|190074|189949|190074|189949|190072.2|189947.2|3
1724220030000|2024-08-21 06:00:30|190074.4|189949.4|190074.6|189949.6|190074.9|189949.9|190072.5|189947.5|8
1724220040000|2024-08-21 06:00:40|190074.7|189949.7|190074.7|189949.7|190074.7|189949.7|190073.2|189948.2|8
1724220050000|2024-08-21 06:00:50|190073.9|189948.9|190074.4|189949.4|190074.4|189949.4|190072.5|189947.5|9
1724220060000|2024-08-21 06:01:00|190071.9|189946.9|190094.8|189969.8|190096.4|189971.4|190071.9|189946.9|17
1724220070000|2024-08-21 06:01:10|190096|189971|190120|189995|190125.6|190000.6|190093.7|189968.7|18
1724220080000|2024-08-21 06:01:20|190116.2|189991.2|190117.6|189992.6|190122.1|189997.1|190115.6|189990.6|10
1724220090000|2024-08-21 06:01:30|190118.5|189993.5|190122.7|189997.7|190123.4|189998.4|190116.5|189991.5|17
1724220100000|2024-08-21 06:01:40|190122.9|189997.9|190122.4|189997.4|190122.9|189997.9|190122.1|189997.1|20
1724220110000|2024-08-21 06:01:50|190122.6|189997.6|190122.1|189997.1|190122.6|189997.6|190121.6|189996.6|23
1724220120000|2024-08-21 06:02:00|190121.8|189996.8|190068|189943|190122.5|189997.5|190068|189943|20
1724220130000|2024-08-21 06:02:10|190074.8|189949.8|190075.9|189950.9|190077.7|189952.7|190074.8|189949.8|6
1724220140000|2024-08-21 06:02:20|190074.3|189949.3|190075.8|189950.8|190076.2|189951.2|190074.1|189949.1|4
1724220150000|2024-08-21 06:02:30|190070.6|189945.6|190018.9|189893.9|190070.6|189945.6|190010.2|189885.2|7
1724220160000|2024-08-21 06:02:40|190019|189894|190018.5|189893.5|190019.5|189894.5|190018.5|189893.5|4
1724220170000|2024-08-21 06:02:50|190019.6|189894.6|190019.6|189894.6|190019.6|189894.6|190019.6|189894.6|1
1724220180000|2024-08-21 06:03:00|190014.8|189889.8|190012.2|189887.2|190017.2|189892.2|190011.5|189886.5|7
1724220190000|2024-08-21 06:03:10|190013.2|189888.2|190017.5|189892.5|190017.5|189892.5|190013.2|189888.2|5
1724220200000|2024-08-21 06:03:20|190018.4|189893.4|190018.8|189893.8|190018.8|189893.8|190017|189892|4
1724220210000|2024-08-21 06:03:30|190019.5|189894.5|190020.4|189895.4|190020.6|189895.6|190019.5|189894.5|3
1724220220000|2024-08-21 06:03:40|190019.9|189894.9|190020.8|189895.8|190020.8|189895.8|190016.4|189891.4|10
1724220230000|2024-08-21 06:03:50|190017.3|189892.3|190020.5|189895.5|190020.5|189895.5|190017.3|189892.3|2
1724220240000|2024-08-21 06:04:00|190020.1|189895.1|190017.4|189892.4|190020.1|189895.1|190016.9|189891.9|3
1724220260000|2024-08-21 06:04:20|190019|189894|190032.2|189907.2|190034|189909|190019|189894|7
1724220270000|2024-08-21 06:04:30|190028.9|189903.9|190032.2|189907.2|190032.2|189907.2|190028.9|189903.9|5
1724220280000|2024-08-21 06:04:40|190031|189906|190032|189907|190032|189907|190031|189906|2
1724220290000|2024-08-21 06:04:50|190033|189908|190032.9|189907.9|190033|189908|190032.9|189907.9|2
1724220300000|2024-08-21 06:05:00|190034.8|189909.8|190034.8|189909.8|190034.8|189909.8|190034.8|189909.8|1
1724220310000|2024-08-21 06:05:10|190034.7|189909.7|190017.3|189892.3|190034.7|189909.7|190015.1|189890.1|7
1724220320000|2024-08-21 06:05:20|190016.6|189891.6|190015|189890|190016.6|189891.6|190015|189890|3
1724220330000|2024-08-21 06:05:30|190011.4|189886.4|189959.3|189834.3|190011.4|189886.4|189957.4|189832.4|8
1724220340000|2024-08-21 06:05:40|189960.1|189835.1|189958.5|189833.5|189961.5|189836.5|189956.3|189831.3|17
1724220350000|2024-08-21 06:05:50|189958|189833|189957.8|189832.8|189960|189835|189954.9|189829.9|11
1724220360000|2024-08-21 06:06:00|189945.9|189820.9|189946.1|189821.1|189947.4|189822.4|189945.9|189820.9|3
1724220370000|2024-08-21 06:06:10|189946.8|189821.8|189946.5|189821.5|189947.6|189822.6|189946.5|189821.5|4
1724220400000|2024-08-21 06:06:40|189944.5|189819.5|189942.5|189817.5|189945.6|189820.6|189942.5|189817.5|4
1724220410000|2024-08-21 06:06:50|189946.4|189821.4|189971.7|189846.7|189971.7|189846.7|189946.4|189821.4|6
1724220420000|2024-08-21 06:07:00|189972.5|189847.5|189975.6|189850.6|189975.6|189850.6|189972.5|189847.5|3
1724220430000|2024-08-21 06:07:10|189974.8|189849.8|189974.8|189849.8|189974.8|189849.8|189974.8|189849.8|1
1724220440000|2024-08-21 06:07:20|189975.6|189850.6|189974.8|189849.8|189975.6|189850.6|189974.8|189849.8|2
1724220450000|2024-08-21 06:07:30|189972.3|189847.3|189970.7|189845.7|189972.3|189847.3|189970.3|189845.3|4
1724220460000|2024-08-21 06:07:40|189970.3|189845.3|189953.9|189828.9|189970.3|189845.3|189952.5|189827.5|5
1724220470000|2024-08-21 06:07:50|189952|189827|189958.2|189833.2|189962.8|189837.8|189952|189827|13
1724220480000|2024-08-21 06:08:00|189958.8|189833.8|189956.7|189831.7|189959.5|189834.5|189956.7|189831.7|5
1724220490000|2024-08-21 06:08:10|189957|189832|189958.9|189833.9|189958.9|189833.9|189957|189832|2
1724220500000|2024-08-21 06:08:20|189959.6|189834.6|189959.3|189834.3|189961.4|189836.4|189959.3|189834.3|5
1724220510000|2024-08-21 06:08:30|189958.9|189833.9|189958.6|189833.6|189958.9|189833.9|189958.6|189833.6|2
1724220520000|2024-08-21 06:08:40|189959.1|189834.1|189955.4|189830.4|189959.1|189834.1|189955.4|189830.4|7
1724220530000|2024-08-21 06:08:50|189951.3|189826.3|189941.4|189816.4|189951.3|189826.3|189939.4|189814.4|4
1724220540000|2024-08-21 06:09:00|189940.6|189815.6|189939.9|189814.9|189940.6|189815.6|189939.9|189814.9|2
1724220550000|2024-08-21 06:09:10|189941.7|189816.7|189943.3|189818.3|189943.3|189818.3|189941.7|189816.7|2
1724220560000|2024-08-21 06:09:20|189940.3|189815.3|189940.3|189815.3|189940.3|189815.3|189940.3|189815.3|1
1724220570000|2024-08-21 06:09:30|189941.3|189816.3|189946|189821|189946|189821|189941.3|189816.3|3
1724220580000|2024-08-21 06:09:40|189945.9|189820.9|189965.9|189840.9|189968.3|189843.3|189945.9|189820.9|9
1724220590000|2024-08-21 06:09:50|189966.8|189841.8|189969|189844|189971.3|189846.3|189964.6|189839.6|9
1724220600000|2024-08-21 06:10:00|189969.7|189844.7|189971|189846|189971|189846|189969.7|189844.7|3
1724220610000|2024-08-21 06:10:10|189971.8|189846.8|189970.6|189845.6|189971.8|189846.8|189969.7|189844.7|7
1724220620000|2024-08-21 06:10:20|189969.8|189844.8|189969.6|189844.6|189970.8|189845.8|189969.6|189844.6|5
1724220630000|2024-08-21 06:10:30|189970.5|189845.5|189968.4|189843.4|189970.5|189845.5|189968.3|189843.3|9
1724220640000|2024-08-21 06:10:40|189967.3|189842.3|189968.2|189843.2|189969.9|189844.9|189967.2|189842.2|9
1724220650000|2024-08-21 06:10:50|189967.5|189842.5|189991.5|189866.5|189996.5|189871.5|189967.5|189842.5|18
1724220660000|2024-08-21 06:11:00|189973.6|189848.6|189975.2|189850.2|189976.5|189851.5|189973.3|189848.3|12
1724220670000|2024-08-21 06:11:10|189974.7|189849.7|189966.3|189841.3|189974.7|189849.7|189957.2|189832.2|14
1724220680000|2024-08-21 06:11:20|189965.1|189840.1|189960.3|189835.3|189965.1|189840.1|189959.2|189834.2|19
1724220690000|2024-08-21 06:11:30|189956.5|189831.5|189960.8|189835.8|189961.4|189836.4|189956.5|189831.5|6
1724220700000|2024-08-21 06:11:40|189955.5|189830.5|189943.4|189818.4|189955.5|189830.5|189941.1|189816.1|10
1724220710000|2024-08-21 06:11:50|189941|189816|189943.3|189818.3|189943.4|189818.4|189940.8|189815.8|11
1724220720000|2024-08-21 06:12:00|189940.6|189815.6|189943.5|189818.5|189943.5|189818.5|189940.5|189815.5|8
1724220730000|2024-08-21 06:12:10|189940.6|189815.6|189940.7|189815.7|189943|189818|189937|189812|13
1724220740000|2024-08-21 06:12:20|189937.4|189812.4|189942.8|189817.8|189944|189819|189937.4|189812.4|9
1724220750000|2024-08-21 06:12:30|189940.3|189815.3|189961.3|189836.3|189961.3|189836.3|189938.6|189813.6|17
1724220760000|2024-08-21 06:12:40|189962.1|189837.1|189962.7|189837.7|189962.7|189837.7|189960.7|189835.7|6
1724220770000|2024-08-21 06:12:50|189963.5|189838.5|189962.2|189837.2|189963.5|189838.5|189962.2|189837.2|3
1724220780000|2024-08-21 06:13:00|189963.1|189838.1|189962.3|189837.3|189966|189841|189962.3|189837.3|8
1724220790000|2024-08-21 06:13:10|189962.5|189837.5|189956.6|189831.6|189962.5|189837.5|189956.6|189831.6|8
1724220800000|2024-08-21 06:13:20|189959.2|189834.2|189957.5|189832.5|189959.2|189834.2|189957|189832|5
1724220810000|2024-08-21 06:13:30|189956.9|189831.9|189956.1|189831.1|189956.9|189831.9|189956.1|189831.1|2
1724220820000|2024-08-21 06:13:40|189949.3|189824.3|189946.2|189821.2|189957.9|189832.9|189945.2|189820.2|6
1724220830000|2024-08-21 06:13:50|189945.6|189820.6|189945.6|189820.6|189945.6|189820.6|189945.6|189820.6|1
1724220840000|2024-08-21 06:14:00|189944.4|189819.4|189946.5|189821.5|189946.5|189821.5|189944.4|189819.4|3
1724220860000|2024-08-21 06:14:20|189947.4|189822.4|189947.4|189822.4|189947.4|189822.4|189947.4|189822.4|1
1724220870000|2024-08-21 06:14:30|189946.3|189821.3|189944.8|189819.8|189947.4|189822.4|189944.8|189819.8|3
1724220880000|2024-08-21 06:14:40|189945.9|189820.9|189945.9|189820.9|189945.9|189820.9|189945.9|189820.9|1
1724220890000|2024-08-21 06:14:50|189944.9|189819.9|189945.1|189820.1|189945.1|189820.1|189944.9|189819.9|2
1724220900000|2024-08-21 06:15:00|189944.9|189819.9|189905.5|189780.5|189944.9|189819.9|189896.4|189771.4|16
1724220910000|2024-08-21 06:15:10|189907|189782|189910.9|189785.9|189911.8|189786.8|189904|189779|11
1724220920000|2024-08-21 06:15:20|189913.3|189788.3|189913.3|189788.3|189913.3|189788.3|189913.3|189788.3|1
1724220930000|2024-08-21 06:15:30|189927.9|189802.9|189923.3|189798.3|189928.1|189803.1|189922.7|189797.7|8
1724220940000|2024-08-21 06:15:40|189923.4|189798.4|189924.5|189799.5|189924.5|189799.5|189923.3|189798.3|3
1724220950000|2024-08-21 06:15:50|189925.5|189800.5|189925.4|189800.4|189925.8|189800.8|189925.2|189800.2|5
1724220960000|2024-08-21 06:16:00|189924.5|189799.5|189957.9|189832.9|189960.4|189835.4|189924.5|189799.5|12
1724220970000|2024-08-21 06:16:10|189956.8|189831.8|189962.3|189837.3|189964.6|189839.6|189956.8|189831.8|15
1724220980000|2024-08-21 06:16:20|189961.1|189836.1|189962.2|189837.2|189962.2|189837.2|189960.5|189835.5|11
1724220990000|2024-08-21 06:16:30|189961.9|189836.9|189959.9|189834.9|189961.9|189836.9|189959.4|189834.4|12
1724221000000|2024-08-21 06:16:40|189960|189835|189955.8|189830.8|189960|189835|189955.8|189830.8|7
1724221010000|2024-08-21 06:16:50|189956.2|189831.2|189956.2|189831.2|189956.2|189831.2|189955.9|189830.9|3
1724221020000|2024-08-21 06:17:00|189955.9|189830.9|189958.5|189833.5|189958.5|189833.5|189955.9|189830.9|12
1724221030000|2024-08-21 06:17:10|189956.9|189831.9|189961.4|189836.4|189962.8|189837.8|189956.9|189831.9|10
1724221040000|2024-08-21 06:17:20|189961.2|189836.2|189958.1|189833.1|189962|189837|189958.1|189833.1|6
1724221050000|2024-08-21 06:17:30|189957.9|189832.9|189960.2|189835.2|189960.2|189835.2|189956.9|189831.9|8
1724221060000|2024-08-21 06:17:40|189959.7|189834.7|189961.6|189836.6|189961.6|189836.6|189959.6|189834.6|14
1724221070000|2024-08-21 06:17:50|189961.2|189836.2|189960.8|189835.8|189961.2|189836.2|189960.7|189835.7|8
1724221080000|2024-08-21 06:18:00|189960.3|189835.3|189961|189836|189961.6|189836.6|189960.2|189835.2|14
1724221090000|2024-08-21 06:18:10|189959.9|189834.9|189961.3|189836.3|189961.3|189836.3|189958.9|189833.9|6
1724221100000|2024-08-21 06:18:20|189961.2|189836.2|189960.3|189835.3|189961.2|189836.2|189960.3|189835.3|2
1724221110000|2024-08-21 06:18:30|189961.9|189836.9|189961|189836|189962.1|189837.1|189959.4|189834.4|7
1724221120000|2024-08-21 06:18:40|189960.4|189835.4|189960.4|189835.4|189960.4|189835.4|189960.4|189835.4|1
1724221130000|2024-08-21 06:18:50|189960.7|189835.7|189960.5|189835.5|189960.7|189835.7|189960.5|189835.5|2
1724221140000|2024-08-21 06:19:00|189959.1|189834.1|189959.1|189834.1|189959.1|189834.1|189959.1|189834.1|1
1724221160000|2024-08-21 06:19:20|189959.3|189834.3|189959.8|189834.8|189961.1|189836.1|189959.3|189834.3|4
1724221180000|2024-08-21 06:19:40|189958.4|189833.4|189961.5|189836.5|189962.1|189837.1|189958.4|189833.4|5
1724221190000|2024-08-21 06:19:50|189960.4|189835.4|189961.8|189836.8|189962.4|189837.4|189959.7|189834.7|8
1724221200000|2024-08-21 06:20:00|189962.5|189837.5|189961.6|189836.6|189962.5|189837.5|189961.6|189836.6|2
1724221210000|2024-08-21 06:20:10|189960.3|189835.3|189960.4|189835.4|189961.4|189836.4|189960.3|189835.3|3
1724221220000|2024-08-21 06:20:20|189958.4|189833.4|189962.5|189837.5|189963.7|189838.7|189958.4|189833.4|8
1724221230000|2024-08-21 06:20:30|189961.2|189836.2|189961.8|189836.8|189963|189838|189961.2|189836.2|12
1724221240000|2024-08-21 06:20:40|189961.2|189836.2|189961.2|189836.2|189961.2|189836.2|189961.2|189836.2|1
1724221250000|2024-08-21 06:20:50|189960.3|189835.3|189961.8|189836.8|189963|189838|189960.3|189835.3|7
1724221260000|2024-08-21 06:21:00|189960.8|189835.8|189948.2|189823.2|189960.8|189835.8|189944.8|189819.8|13
1724221270000|2024-08-21 06:21:10|189945.1|189820.1|189948.9|189823.9|189952|189827|189944.9|189819.9|16
1724221280000|2024-08-21 06:21:20|189952|189827|189951.8|189826.8|189952|189827|189948|189823|13
1724221290000|2024-08-21 06:21:30|189949.1|189824.1|189951.5|189826.5|189951.5|189826.5|189949.1|189824.1|3
1724221300000|2024-08-21 06:21:40|189953.3|189828.3|189959.4|189834.4|189962|189837|189953.3|189828.3|5
1724221310000|2024-08-21 06:21:50|189959|189834|189958.1|189833.1|189959.5|189834.5|189958.1|189833.1|4
1724221320000|2024-08-21 06:22:00|189959.2|189834.2|189959.6|189834.6|189959.6|189834.6|189958.1|189833.1|8
1724221330000|2024-08-21 06:22:10|189958.2|189833.2|189965.5|189840.5|189972.3|189847.3|189957.8|189832.8|16
1724221340000|2024-08-21 06:22:20|189966.6|189841.6|189963|189838|189966.6|189841.6|189963|189838|15
1724221350000|2024-08-21 06:22:30|189964.1|189839.1|189965|189840|189965.5|189840.5|189963.5|189838.5|9
1724221360000|2024-08-21 06:22:40|189964.3|189839.3|189962.6|189837.6|189964.3|189839.3|189962.6|189837.6|5
1724221370000|2024-08-21 06:22:50|189963.7|189838.7|189960.7|189835.7|189963.7|189838.7|189960.7|189835.7|3
1724221380000|2024-08-21 06:23:00|189959.6|189834.6|189959.3|189834.3|189962.2|189837.2|189958.9|189833.9|11
1724221390000|2024-08-21 06:23:10|189960.4|189835.4|189948.8|189823.8|189961.7|189836.7|189945.3|189820.3|9
1724221400000|2024-08-21 06:23:20|189950|189825|189950.7|189825.7|189950.7|189825.7|189948.8|189823.8|3
1724221410000|2024-08-21 06:23:30|189951.9|189826.9|189951|189826|189951.9|189826.9|189951|189826|2
1724221420000|2024-08-21 06:23:40|189952.5|189827.5|189963.8|189838.8|189963.8|189838.8|189952.5|189827.5|3
1724221430000|2024-08-21 06:23:50|189964.5|189839.5|189964.3|189839.3|189964.5|189839.5|189964|189839|7
1724221440000|2024-08-21 06:24:00|189963.8|189838.8|189963.7|189838.7|189965.8|189840.8|189963.7|189838.7|8
1724221450000|2024-08-21 06:24:10|189964|189839|189963.1|189838.1|189964.3|189839.3|189962.9|189837.9|9
1724221460000|2024-08-21 06:24:20|189963.6|189838.6|189964.4|189839.4|189965.8|189840.8|189963.2|189838.2|10
1724221470000|2024-08-21 06:24:30|189964.1|189839.1|189964.8|189839.8|189965.2|189840.2|189964|189839|6
1724221480000|2024-08-21 06:24:40|189963.1|189838.1|189966.3|189841.3|189966.9|189841.9|189961.9|189836.9|11
1724221490000|2024-08-21 06:24:50|189968|189843|189981.6|189856.6|189982.9|189857.9|189968|189843|7
1724221500000|2024-08-21 06:25:00|189974|189849|189974|189849|189974|189849|189974|189849|1
1724221510000|2024-08-21 06:25:10|189978.1|189853.1|189961|189836|189978.1|189853.1|189958.2|189833.2|14
1724221520000|2024-08-21 06:25:20|189960.3|189835.3|189958.3|189833.3|189962.8|189837.8|189958.3|189833.3|13
1724221530000|2024-08-21 06:25:30|189957.2|189832.2|189958.6|189833.6|189958.6|189833.6|189956.3|189831.3|6
1724221540000|2024-08-21 06:25:40|189958.2|189833.2|189957.8|189832.8|189959.2|189834.2|189955.6|189830.6|12
1724221550000|2024-08-21 06:25:50|189958.8|189833.8|189954.8|189829.8|189959.2|189834.2|189954.8|189829.8|12
1724221560000|2024-08-21 06:26:00|189950.9|189825.9|189926.8|189801.8|189950.9|189825.9|189922.8|189797.8|14
1724221570000|2024-08-21 06:26:10|189924.8|189799.8|189924.1|189799.1|189924.8|189799.8|189921.9|189796.9|9
1724221580000|2024-08-21 06:26:20|189924.5|189799.5|189922.8|189797.8|189924.5|189799.5|189919.9|189794.9|8
1724221590000|2024-08-21 06:26:30|189923|189798|189924.9|189799.9|189924.9|189799.9|189923|189798|5
1724221600000|2024-08-21 06:26:40|189923.8|189798.8|189912.4|189787.4|189924.6|189799.6|189909.9|189784.9|7
1724221630000|2024-08-21 06:27:10|189911.1|189786.1|189938.7|189813.7|189939.3|189814.3|189911.1|189786.1|5
1724221640000|2024-08-21 06:27:20|189939.5|189814.5|189939.5|189814.5|189939.5|189814.5|189939.5|189814.5|1
1724221650000|2024-08-21 06:27:30|189939.6|189814.6|189936.1|189811.1|189939.6|189814.6|189936.1|189811.1|2
1724221670000|2024-08-21 06:27:50|189937.3|189812.3|189937.3|189812.3|189937.3|189812.3|189937.3|189812.3|1
1724221680000|2024-08-21 06:28:00|189936.3|189811.3|189932.7|189807.7|189936.3|189811.3|189932.7|189807.7|2
1724221690000|2024-08-21 06:28:10|189933.8|189808.8|189933.8|189808.8|189933.8|189808.8|189933.8|189808.8|1
1724221700000|2024-08-21 06:28:20|189933.3|189808.3|189939.3|189814.3|189939.3|189814.3|189933.3|189808.3|3
1724221710000|2024-08-21 06:28:30|189944.2|189819.2|189944.2|189819.2|189944.2|189819.2|189944.2|189819.2|1
1724221720000|2024-08-21 06:28:40|189944.9|189819.9|189961.7|189836.7|189961.7|189836.7|189944.9|189819.9|4
1724221730000|2024-08-21 06:28:50|189962.5|189837.5|189963|189838|189964.1|189839.1|189962.5|189837.5|4
1724221740000|2024-08-21 06:29:00|189962.9|189837.9|189961|189836|189977.4|189852.4|189960.9|189835.9|12
1724221750000|2024-08-21 06:29:10|189960.6|189835.6|189957.6|189832.6|189960.9|189835.9|189956.4|189831.4|7
1724221760000|2024-08-21 06:29:20|189958.2|189833.2|189960.2|189835.2|189960.2|189835.2|189958.2|189833.2|4
1724221770000|2024-08-21 06:29:30|189961.1|189836.1|189960.1|189835.1|189961.8|189836.8|189960.1|189835.1|12
1724221780000|2024-08-21 06:29:40|189961.1|189836.1|189965.3|189840.3|189965.3|189840.3|189960.1|189835.1|11
1724221790000|2024-08-21 06:29:50|189967|189842|189961.8|189836.8|189968.6|189843.6|189961.1|189836.1|8
1724221800000|2024-08-21 06:30:00|189963.2|189838.2|189997.6|189872.6|190000.1|189875.1|189963.2|189838.2|19
1724221810000|2024-08-21 06:30:10|189997.2|189872.2|189999|189874|190000.7|189875.7|189997.2|189872.2|15
1724221820000|2024-08-21 06:30:20|189998.7|189873.7|190003.1|189878.1|190003.1|189878.1|189998.1|189873.1|17
1724221830000|2024-08-21 06:30:30|190001.8|189876.8|189994.4|189869.4|190003.1|189878.1|189993.3|189868.3|16
1724221840000|2024-08-21 06:30:40|189994.3|189869.3|189992|189867|189994.3|189869.3|189991.9|189866.9|13
1724221850000|2024-08-21 06:30:50|189992.8|189867.8|189994.1|189869.1|189994.3|189869.3|189991.8|189866.8|8
1724221860000|2024-08-21 06:31:00|189993.5|189868.5|189993.9|189868.9|189994.5|189869.5|189991.6|189866.6|10
1724221870000|2024-08-21 06:31:10|189995|189870|189994.1|189869.1|189995|189870|189993.8|189868.8|5
1724221880000|2024-08-21 06:31:20|189995.8|189870.8|190011.4|189886.4|190013.1|189888.1|189995.8|189870.8|4
1724221890000|2024-08-21 06:31:30|190010|189885|190010.7|189885.7|190010.7|189885.7|190010|189885|2
1724221900000|2024-08-21 06:31:40|190010.1|189885.1|190010.1|189885.1|190010.1|189885.1|190010.1|189885.1|1
1724221920000|2024-08-21 06:32:00|190009.8|189884.8|190010.7|189885.7|190010.7|189885.7|190009.8|189884.8|2
1724221940000|2024-08-21 06:32:20|190011|189886|190029.7|189904.7|190031.9|189906.9|190011|189886|8
1724221950000|2024-08-21 06:32:30|190030.3|189905.3|190109|189984|190114|189989|190030.3|189905.3|16
1724221960000|2024-08-21 06:32:40|190109.7|189984.7|190103.1|189978.1|190109.7|189984.7|190100.7|189975.7|7
1724221970000|2024-08-21 06:32:50|190103.6|189978.6|190090.8|189965.8|190103.6|189978.6|190078.4|189953.4|9
1724221980000|2024-08-21 06:33:00|190088.8|189963.8|190092.9|189967.9|190095.4|189970.4|190088.8|189963.8|7
1724221990000|2024-08-21 06:33:10|190095.6|189970.6|190147.4|190022.4|190148.3|190023.3|190095.6|189970.6|15
1724222000000|2024-08-21 06:33:20|190146.8|190021.8|190136.6|190011.6|190150.6|190025.6|190136.5|190011.5|13
1724222010000|2024-08-21 06:33:30|190137.2|190012.2|190148.1|190023.1|190148.4|190023.4|190137.2|190012.2|8
1724222020000|2024-08-21 06:33:40|190148.4|190023.4|190148.8|190023.8|190148.8|190023.8|190146.9|190021.9|8
1724222030000|2024-08-21 06:33:50|190151|190026|190187.8|190062.8|190188.1|190063.1|190151|190026|9
1724222040000|2024-08-21 06:34:00|190184.6|190059.6|190202|190077|190205.2|190080.2|190184.6|190059.6|8
1724222050000|2024-08-21 06:34:10|190200.4|190075.4|190193.2|190068.2|190200.4|190075.4|190189.5|190064.5|8
1724222060000|2024-08-21 06:34:20|190192.6|190067.6|190196.8|190071.8|190199.3|190074.3|190191.9|190066.9|12
1724222070000|2024-08-21 06:34:30|190197.9|190072.9|190197.1|190072.1|190199|190074|190195.8|190070.8|5
1724222080000|2024-08-21 06:34:40|190196.3|190071.3|190163.3|190038.3|190199.7|190074.7|190160.1|190035.1|11
1724222090000|2024-08-21 06:34:50|190163.8|190038.8|190164.2|190039.2|190164.2|190039.2|190163.8|190038.8|2
1724222100000|2024-08-21 06:35:00|190162.9|190037.9|190162.8|190037.8|190162.9|190037.9|190162.8|190037.8|2
1724222110000|2024-08-21 06:35:10|190162.9|190037.9|190162.9|190037.9|190162.9|190037.9|190162.9|190037.9|1
1724222120000|2024-08-21 06:35:20|190162.4|190037.4|190164|190039|190164|190039|190162.4|190037.4|2
1724222130000|2024-08-21 06:35:30|190162.3|190037.3|190162.3|190037.3|190162.3|190037.3|190162.3|190037.3|1
1724222140000|2024-08-21 06:35:40|190162.6|190037.6|190149.4|190024.4|190162.6|190037.6|190149.4|190024.4|3
1724222150000|2024-08-21 06:35:50|190130.2|190005.2|190149.8|190024.8|190149.8|190024.8|190126.9|190001.9|10
1724222160000|2024-08-21 06:36:00|190146.3|190021.3|190149.4|190024.4|190155.4|190030.4|190146.3|190021.3|13
1724222170000|2024-08-21 06:36:10|190149.6|190024.6|190149.9|190024.9|190149.9|190024.9|190149.6|190024.6|2
1724222190000|2024-08-21 06:36:30|190152.5|190027.5|190149.4|190024.4|190152.5|190027.5|190148|190023|6
1724222200000|2024-08-21 06:36:40|190149.8|190024.8|190153.5|190028.5|190153.5|190028.5|190149.8|190024.8|4
1724222220000|2024-08-21 06:37:00|190152.6|190027.6|190152.6|190027.6|190152.6|190027.6|190152.6|190027.6|1
1724222230000|2024-08-21 06:37:10|190165.1|190040.1|190152.3|190027.3|190165.1|190040.1|190152.3|190027.3|4
1724222240000|2024-08-21 06:37:20|190155.1|190030.1|190155.1|190030.1|190155.1|190030.1|190155.1|190030.1|1
1724222250000|2024-08-21 06:37:30|190151.9|190026.9|190154.6|190029.6|190154.6|190029.6|190151.9|190026.9|2
1724222260000|2024-08-21 06:37:40|190155.8|190030.8|190190.9|190065.9|190206.9|190081.9|190151.1|190026.1|13
1724222270000|2024-08-21 06:37:50|190189.8|190064.8|190189.8|190064.8|190189.8|190064.8|190187.9|190062.9|3
1724222290000|2024-08-21 06:38:10|190189|190064|190189.2|190064.2|190189.2|190064.2|190181.7|190056.7|7
1724222300000|2024-08-21 06:38:20|190192|190067|190193|190068|190193|190068|190192|190067|2
1724222310000|2024-08-21 06:38:30|190192.5|190067.5|190187.2|190062.2|190193.3|190068.3|190184|190059|10
1724222320000|2024-08-21 06:38:40|190184.3|190059.3|190184.3|190059.3|190184.3|190059.3|190184.3|190059.3|1
1724222330000|2024-08-21 06:38:50|190185.1|190060.1|190185.9|190060.9|190185.9|190060.9|190185.1|190060.1|2
1724222340000|2024-08-21 06:39:00|190190.3|190065.3|190231.7|190106.7|190239.7|190114.7|190189.9|190064.9|14
1724222350000|2024-08-21 06:39:10|190232.6|190107.6|190232.7|190107.7|190241.3|190116.3|190230.4|190105.4|15
1724222360000|2024-08-21 06:39:20|190230.1|190105.1|190243.6|190118.6|190254.6|190129.6|190230.1|190105.1|9
1724222370000|2024-08-21 06:39:30|190242.6|190117.6|190245.7|190120.7|190249.5|190124.5|190241.5|190116.5|17
1724222380000|2024-08-21 06:39:40|190241.4|190116.4|190243.6|190118.6|190247.9|190122.9|190241.4|190116.4|15
1724222390000|2024-08-21 06:39:50|190245|190120|190247.3|190122.3|190248|190123|190239.2|190114.2|14
1724222400000|2024-08-21 06:40:00|190246.7|190121.7|190247|190122|190247|190122|190246.7|190121.7|2
1724222410000|2024-08-21 06:40:10|190248|190123|190245.1|190120.1|190248|190123|190245.1|190120.1|2
1724222420000|2024-08-21 06:40:20|190245.4|190120.4|190245.4|190120.4|190245.4|190120.4|190245.4|190120.4|1
1724222430000|2024-08-21 06:40:30|190250.1|190125.1|190244.5|190119.5|190255.2|190130.2|190242.9|190117.9|5
1724222440000|2024-08-21 06:40:40|190247.6|190122.6|190225|190100|190247.6|190122.6|190225|190100|12
1724222450000|2024-08-21 06:40:50|190224.4|190099.4|190223.8|190098.8|190225.8|190100.8|190223.8|190098.8|3
1724222460000|2024-08-21 06:41:00|190224.2|190099.2|190222.7|190097.7|190224.2|190099.2|190222.7|190097.7|3
1724222480000|2024-08-21 06:41:20|190221.3|190096.3|190223|190098|190223|190098|190221.3|190096.3|2
1724222490000|2024-08-21 06:41:30|190219|190094|190216.6|190091.6|190219|190094|190216.6|190091.6|3
1724222500000|2024-08-21 06:41:40|190217.7|190092.7|190218.2|190093.2|190218.2|190093.2|190217.7|190092.7|2
1724222510000|2024-08-21 06:41:50|190218.9|190093.9|190249.8|190124.8|190254.6|190129.6|190218.9|190093.9|7
1724222520000|2024-08-21 06:42:00|190251.3|190126.3|190251.3|190126.3|190251.3|190126.3|190251.3|190126.3|1
1724222530000|2024-08-21 06:42:10|190249.1|190124.1|190248.1|190123.1|190249.1|190124.1|190248.1|190123.1|2
1724222540000|2024-08-21 06:42:20|190247.4|190122.4|190250.1|190125.1|190250.1|190125.1|190247.4|190122.4|2
1724222550000|2024-08-21 06:42:30|190249.7|190124.7|190187.6|190062.6|190249.7|190124.7|190186.2|190061.2|8
1724222560000|2024-08-21 06:42:40|190188.4|190063.4|190190.1|190065.1|190190.1|190065.1|190188.4|190063.4|4
1724222570000|2024-08-21 06:42:50|190191.1|190066.1|190186|190061|190191.1|190066.1|190183.9|190058.9|6
1724222580000|2024-08-21 06:43:00|190184.1|190059.1|190183.7|190058.7|190184.1|190059.1|190183.7|190058.7|2
1724222590000|2024-08-21 06:43:10|190183.1|190058.1|190168.4|190043.4|190183.1|190058.1|190166.8|190041.8|8
1724222600000|2024-08-21 06:43:20|190167.8|190042.8|190167.8|190042.8|190167.8|190042.8|190167.8|190042.8|1
1724222610000|2024-08-21 06:43:30|190168.8|190043.8|190183.7|190058.7|190183.7|190058.7|190168.8|190043.8|7
1724222620000|2024-08-21 06:43:40|190182|190057|190171.9|190046.9|190182|190057|190169.1|190044.1|3
1724222630000|2024-08-21 06:43:50|190171.8|190046.8|190169.7|190044.7|190171.8|190046.8|190168.7|190043.7|4
1724222650000|2024-08-21 06:44:10|190170.3|190045.3|190168.7|190043.7|190171.1|190046.1|190167|190042|5
1724222660000|2024-08-21 06:44:20|190169.4|190044.4|190166.1|190041.1|190169.4|190044.4|190162.8|190037.8|5
1724222670000|2024-08-21 06:44:30|190167.6|190042.6|190167.5|190042.5|190168.2|190043.2|190164.1|190039.1|7
1724222680000|2024-08-21 06:44:40|190169.2|190044.2|190168.9|190043.9|190169.2|190044.2|190165.6|190040.6|3
1724222700000|2024-08-21 06:45:00|190170.2|190045.2|190169.5|190044.5|190170.5|190045.5|190165.7|190040.7|8
1724222710000|2024-08-21 06:45:10|190170.5|190045.5|190171.7|190046.7|190173.1|190048.1|190170.1|190045.1|6
1724222720000|2024-08-21 06:45:20|190172.7|190047.7|190164.4|190039.4|190178.2|190053.2|190161.1|190036.1|6
1724222730000|2024-08-21 06:45:30|190165.6|190040.6|190164.8|190039.8|190167.7|190042.7|190164|190039|10
1724222740000|2024-08-21 06:45:40|190164.2|190039.2|190164.2|190039.2|190164.2|190039.2|190164.2|190039.2|1
1724222750000|2024-08-21 06:45:50|190164.8|190039.8|190164.8|190039.8|190164.8|190039.8|190164.8|190039.8|1
1724222760000|2024-08-21 06:46:00|190166.7|190041.7|190167.7|190042.7|190168.6|190043.6|190166.7|190041.7|3
1724222780000|2024-08-21 06:46:20|190168.6|190043.6|190168.6|190043.6|190168.6|190043.6|190168.6|190043.6|1
1724222790000|2024-08-21 06:46:30|190173.4|190048.4|190172|190047|190173.4|190048.4|190172|190047|2
1724222800000|2024-08-21 06:46:40|190166.8|190041.8|190166.8|190041.8|190166.8|190041.8|190166.8|190041.8|1
1724222810000|2024-08-21 06:46:50|190167.7|190042.7|190166.7|190041.7|190167.7|190042.7|190166.7|190041.7|2
1724222820000|2024-08-21 06:47:00|190166.8|190041.8|190169.4|190044.4|190171.9|190046.9|190166.8|190041.8|6
1724222830000|2024-08-21 06:47:10|190170.3|190045.3|190171.3|190046.3|190171.3|190046.3|190170.3|190045.3|2
1724222840000|2024-08-21 06:47:20|190171.4|190046.4|190171.7|190046.7|190171.7|190046.7|190169.6|190044.6|3
1724222860000|2024-08-21 06:47:40|190176.9|190051.9|190176.5|190051.5|190179.1|190054.1|190174.9|190049.9|4
1724222880000|2024-08-21 06:48:00|190172.2|190047.2|190161.2|190036.2|190175.8|190050.8|190161.2|190036.2|9
1724222890000|2024-08-21 06:48:10|190164.8|190039.8|190164.5|190039.5|190167.8|190042.8|190164.2|190039.2|8
1724222900000|2024-08-21 06:48:20|190167.6|190042.6|190167.6|190042.6|190167.6|190042.6|190167.6|190042.6|1
1724222920000|2024-08-21 06:48:40|190172.9|190047.9|190171.4|190046.4|190172.9|190047.9|190170|190045|4
1724222940000|2024-08-21 06:49:00|190169.6|190044.6|190171.4|190046.4|190171.4|190046.4|190169.6|190044.6|2
1724222950000|2024-08-21 06:49:10|190178.6|190053.6|190178.6|190053.6|190178.6|190053.6|190178.6|190053.6|1
1724222960000|2024-08-21 06:49:20|190175.2|190050.2|190172.8|190047.8|190179.1|190054.1|190167.9|190042.9|5
1724222970000|2024-08-21 06:49:30|190167.4|190042.4|190170.6|190045.6|190172.4|190047.4|190167.4|190042.4|3
1724222980000|2024-08-21 06:49:40|190169|190044|190176.1|190051.1|190176.1|190051.1|190169|190044|3
1724223000000|2024-08-21 06:50:00|190174.6|190049.6|190111.4|189986.4|190175.8|190050.8|190110|189985|12
1724223010000|2024-08-21 06:50:10|190112.4|189987.4|190110|189985|190112.5|189987.5|190110|189985|4
1724223020000|2024-08-21 06:50:20|190110.4|189985.4|190108.7|189983.7|190110.4|189985.4|190108.5|189983.5|4
1724223030000|2024-08-21 06:50:30|190109.5|189984.5|190111|189986|190111.4|189986.4|190105.7|189980.7|9
1724223040000|2024-08-21 06:50:40|190111.3|189986.3|190110.6|189985.6|190112.7|189987.7|190107.4|189982.4|9
1724223050000|2024-08-21 06:50:50|190111.6|189986.6|190112.2|189987.2|190112.4|189987.4|190107.9|189982.9|10
1724223060000|2024-08-21 06:51:00|190110.5|189985.5|190108|189983|190110.5|189985.5|190106.9|189981.9|16
1724223070000|2024-08-21 06:51:10|190109|189984|190109.8|189984.8|190110|189985|190107.9|189982.9|9
1724223080000|2024-08-21 06:51:20|190109.5|189984.5|190105.8|189980.8|190109.9|189984.9|190104.7|189979.7|14
1724223090000|2024-08-21 06:51:30|190104.1|189979.1|190092.8|189967.8|190104.1|189979.1|190088.8|189963.8|10
1724223100000|2024-08-21 06:51:40|190094.2|189969.2|190097.3|189972.3|190097.3|189972.3|190093.8|189968.8|7
1724223110000|2024-08-21 06:51:50|190099|189974|190098.1|189973.1|190099|189974|190095|189970|3
1724223120000|2024-08-21 06:52:00|190094.9|189969.9|190098|189973|190098|189973|190094.9|189969.9|2
1724223130000|2024-08-21 06:52:10|190098.9|189973.9|190097.9|189972.9|190098.9|189973.9|190095.4|189970.4|4
1724223140000|2024-08-21 06:52:20|190098.9|189973.9|190099.6|189974.6|190099.6|189974.6|190098.1|189973.1|3
1724223150000|2024-08-21 06:52:30|190094.9|189969.9|190100.5|189975.5|190100.5|189975.5|190094.9|189969.9|2
1724223160000|2024-08-21 06:52:40|190098.6|189973.6|190098.6|189973.6|190098.6|189973.6|190098.6|189973.6|1
1724223170000|2024-08-21 06:52:50|190097.3|189972.3|190088.3|189963.3|190097.3|189972.3|190084.8|189959.8|6
1724223180000|2024-08-21 06:53:00|190090|189965|190091.4|189966.4|190091.4|189966.4|190090|189965|3
1724223190000|2024-08-21 06:53:10|190090.8|189965.8|190089.2|189964.2|190090.8|189965.8|190089.2|189964.2|5
1724223200000|2024-08-21 06:53:20|190089.8|189964.8|190089.8|189964.8|190089.8|189964.8|190089.8|189964.8|1
1724223210000|2024-08-21 06:53:30|190090.8|189965.8|190089.6|189964.6|190097.4|189972.4|190085.5|189960.5|9
1724223220000|2024-08-21 06:53:40|190087.9|189962.9|190089.1|189964.1|190089.9|189964.9|190084.9|189959.9|5
1724223230000|2024-08-21 06:53:50|190088.9|189963.9|190089.4|189964.4|190089.4|189964.4|190085.7|189960.7|4
1724223240000|2024-08-21 06:54:00|190086.2|189961.2|190089.2|189964.2|190090.2|189965.2|190086.2|189961.2|4
1724223250000|2024-08-21 06:54:10|190090.2|189965.2|190100.7|189975.7|190102.3|189977.3|190090.2|189965.2|4
1724223260000|2024-08-21 06:54:20|190099.9|189974.9|190099.9|189974.9|190099.9|189974.9|190099.9|189974.9|1
1724223280000|2024-08-21 06:54:40|190101.1|189976.1|190099.9|189974.9|190101.1|189976.1|190099.9|189974.9|3
1724223300000|2024-08-21 06:55:00|190098.9|189973.9|190075.3|189950.3|190098.9|189973.9|190072.2|189947.2|7
1724223310000|2024-08-21 06:55:10|190073.4|189948.4|190059.7|189934.7|190073.4|189948.4|190053.3|189928.3|10
1724223320000|2024-08-21 06:55:20|190060.5|189935.5|190080.5|189955.5|190085.5|189960.5|190060.5|189935.5|16
1724223330000|2024-08-21 06:55:30|190082.2|189957.2|190084.7|189959.7|190085.6|189960.6|190082.2|189957.2|5
1724223340000|2024-08-21 06:55:40|190084.8|189959.8|190086.6|189961.6|190092.1|189967.1|190084.8|189959.8|6
1724223350000|2024-08-21 06:55:50|190085.6|189960.6|190061.7|189936.7|190085.6|189960.6|190060.7|189935.7|10
1724223360000|2024-08-21 06:56:00|190058.2|189933.2|190059.3|189934.3|190059.3|189934.3|190056.4|189931.4|4
1724223370000|2024-08-21 06:56:10|190059.9|189934.9|190055.5|189930.5|190059.9|189934.9|190055.5|189930.5|5
1724223380000|2024-08-21 06:56:20|190054.2|189929.2|190054.1|189929.1|190055|189930|190054.1|189929.1|3
1724223390000|2024-08-21 06:56:30|190055|189930|190056.5|189931.5|190056.5|189931.5|190054.1|189929.1|4
1724223400000|2024-08-21 06:56:40|190055.6|189930.6|190051.7|189926.7|190055.6|189930.6|190048.8|189923.8|8
1724223410000|2024-08-21 06:56:50|190051.2|189926.2|190050.4|189925.4|190051.4|189926.4|190050.4|189925.4|4
1724223430000|2024-08-21 06:57:10|190049.7|189924.7|190050|189925|190051.1|189926.1|190049.7|189924.7|3
1724223440000|2024-08-21 06:57:20|190053.8|189928.8|190061.7|189936.7|190064.1|189939.1|190053.8|189928.8|6
1724223450000|2024-08-21 06:57:30|190062.4|189937.4|190063.2|189938.2|190063.2|189938.2|190062.4|189937.4|2
1724223460000|2024-08-21 06:57:40|190062.5|189937.5|190054.6|189929.6|190062.5|189937.5|190052.1|189927.1|4
1724223470000|2024-08-21 06:57:50|190055.8|189930.8|190064.2|189939.2|190065.8|189940.8|190055.8|189930.8|5
1724223480000|2024-08-21 06:58:00|190062.3|189937.3|190064.1|189939.1|190064.5|189939.5|190062|189937|4
1724223500000|2024-08-21 06:58:20|190065.1|189940.1|190065.1|189940.1|190065.1|189940.1|190065.1|189940.1|1
1724223510000|2024-08-21 06:58:30|190067.4|189942.4|190078.2|189953.2|190080.5|189955.5|190067.4|189942.4|4
1724223520000|2024-08-21 06:58:40|190078.6|189953.6|190078.6|189953.6|190079.4|189954.4|190077.1|189952.1|10
1724223530000|2024-08-21 06:58:50|190077.3|189952.3|190080.1|189955.1|190080.1|189955.1|190077.3|189952.3|3
1724223540000|2024-08-21 06:59:00|190079|189954|190076.4|189951.4|190079.1|189954.1|190076.4|189951.4|7
1724223550000|2024-08-21 06:59:10|190074.5|189949.5|190052.6|189927.6|190077.9|189952.9|190051.2|189926.2|20
1724223560000|2024-08-21 06:59:20|190053.3|189928.3|190055.4|189930.4|190057.8|189932.8|190053.3|189928.3|7
1724223570000|2024-08-21 06:59:30|190057.8|189932.8|190059.4|189934.4|190061.3|189936.3|190057.8|189932.8|13
1724223580000|2024-08-21 06:59:40|190060.8|189935.8|190078.7|189953.7|190078.9|189953.9|190060.8|189935.8|14
1724223590000|2024-08-21 06:59:50|190078.9|189953.9|190076|189951|190079.7|189954.7|190072.4|189947.4|16
1724223600000|2024-08-21 07:00:00|190076.5|189951.5|190048.3|189923.3|190076.5|189951.5|190041.5|189916.5|33
1724223610000|2024-08-21 07:00:10|190050.4|189925.4|190052.1|189927.1|190053|189928|190046.1|189921.1|31
1724223620000|2024-08-21 07:00:20|190049.7|189924.7|190083.5|189958.5|190091.7|189966.7|190048.5|189923.5|34
1724223630000|2024-08-21 07:00:30|190082.7|189957.7|190085.4|189960.4|190088.5|189963.5|190082.7|189957.7|31
1724223640000|2024-08-21 07:00:40|190086.3|189961.3|190086.8|189961.8|190088.8|189963.8|190078|189953|30
1724223650000|2024-08-21 07:00:50|190083.3|189958.3|190084.8|189959.8|190086.9|189961.9|190080|189955|29
1724223660000|2024-08-21 07:01:00|190082.5|189957.5|190077.8|189952.8|190086.3|189961.3|190076.1|189951.1|26
1724223670000|2024-08-21 07:01:10|190076.3|189951.3|190079.4|189954.4|190080.4|189955.4|190075.4|189950.4|29
1724223680000|2024-08-21 07:01:20|190078.3|189953.3|190077.4|189952.4|190082|189957|190075.4|189950.4|19
1724223690000|2024-08-21 07:01:30|190073|189948|190113.9|189988.9|190119.4|189994.4|190060.7|189935.7|33
1724223700000|2024-08-21 07:01:40|190114.3|189989.3|190155.8|190030.8|190164.1|190039.1|190114.3|189989.3|36
1724223710000|2024-08-21 07:01:50|190157.3|190032.3|190165.1|190040.1|190175.1|190050.1|190154.5|190029.5|33
1724223720000|2024-08-21 07:02:00|190162.2|190037.2|190179.5|190054.5|190184.2|190059.2|190156.9|190031.9|37
1724223730000|2024-08-21 07:02:10|190174.8|190049.8|190195.1|190070.1|190206.2|190081.2|190174.8|190049.8|38
1724223740000|2024-08-21 07:02:20|190195.4|190070.4|190225.9|190100.9|190229.2|190104.2|190194.5|190069.5|35
1724223750000|2024-08-21 07:02:30|190226.1|190101.1|190230.1|190105.1|190233|190108|190226.1|190101.1|30
1724223760000|2024-08-21 07:02:40|190235.4|190110.4|190233.8|190108.8|190235.4|190110.4|190205.5|190080.5|37
1724223770000|2024-08-21 07:02:50|190231.8|190106.8|190229.1|190104.1|190235|190110|190226.3|190101.3|37
1724223780000|2024-08-21 07:03:00|190228.7|190103.7|190220.3|190095.3|190230.8|190105.8|190217.2|190092.2|21
1724223790000|2024-08-21 07:03:10|190220.7|190095.7|190227|190102|190228|190103|190220.7|190095.7|9
1724223800000|2024-08-21 07:03:20|190225.6|190100.6|190223.7|190098.7|190225.6|190100.6|190223.7|190098.7|3
1724223810000|2024-08-21 07:03:30|190225.1|190100.1|190220.8|190095.8|190226.2|190101.2|190220.8|190095.8|7
1724223820000|2024-08-21 07:03:40|190203.1|190078.1|190203|190078|190205.5|190080.5|190199.3|190074.3|16
1724223830000|2024-08-21 07:03:50|190201.1|190076.1|190219.2|190094.2|190225|190100|190201.1|190076.1|14
1724223840000|2024-08-21 07:04:00|190219.8|190094.8|190198.7|190073.7|190228.5|190103.5|190198.7|190073.7|34
1724223850000|2024-08-21 07:04:10|190200.8|190075.8|190197.1|190072.1|190200.8|190075.8|190192.7|190067.7|29
1724223860000|2024-08-21 07:04:20|190198.3|190073.3|190198.5|190073.5|190203.5|190078.5|190195.2|190070.2|28
1724223870000|2024-08-21 07:04:30|190196.2|190071.2|190253.6|190128.6|190262.4|190137.4|190196.2|190071.2|35
1724223880000|2024-08-21 07:04:40|190254.7|190129.7|190219.1|190094.1|190254.7|190129.7|190214.2|190089.2|16
1724223890000|2024-08-21 07:04:50|190217.7|190092.7|190219.2|190094.2|190220.8|190095.8|190213.4|190088.4|8
1724223900000|2024-08-21 07:05:00|190219|190094|190198.7|190073.7|190219|190094|190196.7|190071.7|10
1724223910000|2024-08-21 07:05:10|190197.9|190072.9|190236.8|190111.8|190237.2|190112.2|190196.2|190071.2|18
1724223920000|2024-08-21 07:05:20|190230|190105|190228.4|190103.4|190239.3|190114.3|190225.8|190100.8|30
1724223930000|2024-08-21 07:05:30|190232.6|190107.6|190259.9|190134.9|190263.5|190138.5|190230.3|190105.3|35
1724223940000|2024-08-21 07:05:40|190260.4|190135.4|190260.9|190135.9|190264.5|190139.5|190256.2|190131.2|28
1724223950000|2024-08-21 07:05:50|190262.6|190137.6|190250.1|190125.1|190262.6|190137.6|190250.1|190125.1|9
1724223960000|2024-08-21 07:06:00|190252.9|190127.9|190257.5|190132.5|190257.5|190132.5|190247.7|190122.7|11
1724223970000|2024-08-21 07:06:10|190258.7|190133.7|190257.1|190132.1|190258.7|190133.7|190254|190129|7
1724223980000|2024-08-21 07:06:20|190257.8|190132.8|190378.2|190253.2|190385.5|190260.5|190257.8|190132.8|23
1724223990000|2024-08-21 07:06:30|190379.5|190254.5|190395.5|190270.5|190398.5|190273.5|190377.6|190252.6|31
1724224000000|2024-08-21 07:06:40|190394.4|190269.4|190383|190258|190397.2|190272.2|190383|190258|18
1724224010000|2024-08-21 07:06:50|190380.4|190255.4|190375.9|190250.9|190380.7|190255.7|190362.1|190237.1|27
1724224020000|2024-08-21 07:07:00|190371.3|190246.3|190387.9|190262.9|190391|190266|190371.3|190246.3|21
1724224030000|2024-08-21 07:07:10|190386.7|190261.7|190390.2|190265.2|190390.8|190265.8|190386.7|190261.7|8
1724224040000|2024-08-21 07:07:20|190389|190264|190442.3|190317.3|190444.2|190319.2|190389|190264|17
1724224050000|2024-08-21 07:07:30|190445.7|190320.7|190457.7|190332.7|190462.1|190337.1|190438.8|190313.8|25
1724224060000|2024-08-21 07:07:40|190457|190332|190462.5|190337.5|190463.6|190338.6|190453.9|190328.9|8
1724224070000|2024-08-21 07:07:50|190463.8|190338.8|190505.9|190380.9|190505.9|190380.9|190463.7|190338.7|19
1724224080000|2024-08-21 07:08:00|190505.3|190380.3|190520.9|190395.9|190541|190416|190504.9|190379.9|18
1724224090000|2024-08-21 07:08:10|190520.4|190395.4|190525.4|190400.4|190531.2|190406.2|190500.3|190375.3|32
1724224100000|2024-08-21 07:08:20|190532.3|190407.3|190489|190364|190532.3|190407.3|190488.9|190363.9|31
1724224110000|2024-08-21 07:08:30|190490.6|190365.6|190510.3|190385.3|190511|190386|190440.3|190315.3|35
1724224120000|2024-08-21 07:08:40|190509.8|190384.8|190518.7|190393.7|190520.3|190395.3|190500.7|190375.7|32
1724224130000|2024-08-21 07:08:50|190517.8|190392.8|190521.7|190396.7|190528.2|190403.2|190513.6|190388.6|35
1724224140000|2024-08-21 07:09:00|190521.1|190396.1|190497.5|190372.5|190522.4|190397.4|190496.8|190371.8|30
1724224150000|2024-08-21 07:09:10|190496.8|190371.8|190496.5|190371.5|190508.1|190383.1|190492.5|190367.5|18
1724224160000|2024-08-21 07:09:20|190496.8|190371.8|190525|190400|190533.4|190408.4|190486|190361|26
1724224170000|2024-08-21 07:09:30|190529.7|190404.7|190569.1|190444.1|190571.1|190446.1|190526.3|190401.3|38
1724224180000|2024-08-21 07:09:40|190565.9|190440.9|190592.7|190467.7|190593.1|190468.1|190554.8|190429.8|24
1724224190000|2024-08-21 07:09:50|190593.8|190468.8|190631.9|190506.9|190634.4|190509.4|190585.9|190460.9|18
1724224200000|2024-08-21 07:10:00|190634.2|190509.2|190628.2|190503.2|190634.2|190509.2|190626.7|190501.7|29
1724224210000|2024-08-21 07:10:10|190625.6|190500.6|190639.3|190514.3|190643.5|190518.5|190625.6|190500.6|26
1724224220000|2024-08-21 07:10:20|190637.9|190512.9|190595.4|190470.4|190637.9|190512.9|190591.1|190466.1|17
1724224230000|2024-08-21 07:10:30|190597.7|190472.7|190591.4|190466.4|190599.2|190474.2|190591.3|190466.3|12
1724224240000|2024-08-21 07:10:40|190589.8|190464.8|190599.9|190474.9|190603.5|190478.5|190577.1|190452.1|10
1724224250000|2024-08-21 07:10:50|190601.5|190476.5|190673|190548|190673|190548|190601.5|190476.5|14
1724224260000|2024-08-21 07:11:00|190669.7|190544.7|190630.4|190505.4|190669.7|190544.7|190607.2|190482.2|36
1724224270000|2024-08-21 07:11:10|190630.7|190505.7|190597.1|190472.1|190630.7|190505.7|190597.1|190472.1|38
1724224280000|2024-08-21 07:11:20|190565|190440|190555.1|190430.1|190565|190440|190553.5|190428.5|24
1724224290000|2024-08-21 07:11:30|190552.6|190427.6|190537.8|190412.8|190556.6|190431.6|190534|190409|14
1724224300000|2024-08-21 07:11:40|190540|190415|190567.7|190442.7|190568.5|190443.5|190527|190402|9
1724224310000|2024-08-21 07:11:50|190565.3|190440.3|190545.4|190420.4|190567.1|190442.1|190523.2|190398.2|22
1724224320000|2024-08-21 07:12:00|190546.5|190421.5|190515.2|190390.2|190548.9|190423.9|190511.8|190386.8|30
1724224330000|2024-08-21 07:12:10|190513.8|190388.8|190541.4|190416.4|190543|190418|190511|190386|27
1724224340000|2024-08-21 07:12:20|190543|190418|190528.1|190403.1|190546|190421|190528.1|190403.1|12
1724224350000|2024-08-21 07:12:30|190520.8|190395.8|190521.4|190396.4|190525.4|190400.4|190503|190378|19
1724224360000|2024-08-21 07:12:40|190521.3|190396.3|190560.8|190435.8|190564|190439|190521.3|190396.3|12
1724224370000|2024-08-21 07:12:50|190551|190426|190563.7|190438.7|190569|190444|190547.5|190422.5|19
1724224380000|2024-08-21 07:13:00|190569.4|190444.4|190600.2|190475.2|190619.1|190494.1|190561.4|190436.4|25
1724224390000|2024-08-21 07:13:10|190590.5|190465.5|190602.3|190477.3|190602.3|190477.3|190586.4|190461.4|29
1724224400000|2024-08-21 07:13:20|190602.2|190477.2|190620.2|190495.2|190623|190498|190593.2|190468.2|15
1724224410000|2024-08-21 07:13:30|190619.5|190494.5|190620.3|190495.3|190636.7|190511.7|190619.5|190494.5|26
1724224420000|2024-08-21 07:13:40|190620.6|190495.6|190620.3|190495.3|190621|190496|190617|190492|20
1724224430000|2024-08-21 07:13:50|190621.3|190496.3|190625|190500|190625|190500|190618.4|190493.4|20
1724224440000|2024-08-21 07:14:00|190624|190499|190618.6|190493.6|190626.2|190501.2|190615.2|190490.2|20
1724224450000|2024-08-21 07:14:10|190619.2|190494.2|190621.5|190496.5|190621.5|190496.5|190618.3|190493.3|13
1724224460000|2024-08-21 07:14:20|190619.2|190494.2|190621.9|190496.9|190622.2|190497.2|190619.2|190494.2|19
1724224470000|2024-08-21 07:14:30|190621.8|190496.8|190626|190501|190653.4|190528.4|190621.1|190496.1|38
1724224480000|2024-08-21 07:14:40|190630.3|190505.3|190624|190499|190630.3|190505.3|190615.2|190490.2|35
1724224490000|2024-08-21 07:14:50|190622.3|190497.3|190622|190497|190622.6|190497.6|190620.8|190495.8|12
1724224500000|2024-08-21 07:15:00|190621.4|190496.4|190623.2|190498.2|190623.2|190498.2|190619.9|190494.9|17
1724224510000|2024-08-21 07:15:10|190623.1|190498.1|190624.4|190499.4|190625.8|190500.8|190621.7|190496.7|14
1724224520000|2024-08-21 07:15:20|190622.6|190497.6|190627.2|190502.2|190627.2|190502.2|190622.6|190497.6|22
1724224530000|2024-08-21 07:15:30|190626.2|190501.2|190628.1|190503.1|190628.7|190503.7|190624.2|190499.2|24
1724224540000|2024-08-21 07:15:40|190627|190502|190626.1|190501.1|190629.2|190504.2|190623|190498|19
1724224550000|2024-08-21 07:15:50|190625.1|190500.1|190633|190508|190633|190508|190624.1|190499.1|24
1724224560000|2024-08-21 07:16:00|190630.8|190505.8|190663.7|190538.7|190669.7|190544.7|190630.8|190505.8|24
1724224570000|2024-08-21 07:16:10|190666.7|190541.7|190662|190537|190670.3|190545.3|190657.5|190532.5|26
1724224580000|2024-08-21 07:16:20|190659.1|190534.1|190742.3|190617.3|190754.4|190629.4|190657.3|190532.3|36
1724224590000|2024-08-21 07:16:30|190735.5|190610.5|190737.8|190612.8|190743.4|190618.4|190731.5|190606.5|30
1724224600000|2024-08-21 07:16:40|190739.8|190614.8|190675|190550|190741.9|190616.9|190671.9|190546.9|21
1724224610000|2024-08-21 07:16:50|190673.6|190548.6|190666.2|190541.2|190692.5|190567.5|190661.8|190536.8|22
1724224620000|2024-08-21 07:17:00|190668|190543|190660|190535|190668|190543|190658.3|190533.3|17
1724224630000|2024-08-21 07:17:10|190659.4|190534.4|190656.3|190531.3|190660|190535|190656.3|190531.3|12
1724224640000|2024-08-21 07:17:20|190658.5|190533.5|190658.3|190533.3|190659.9|190534.9|190658|190533|8
1724224650000|2024-08-21 07:17:30|190659.2|190534.2|190631.3|190506.3|190662.5|190537.5|190628.5|190503.5|27
1724224660000|2024-08-21 07:17:40|190630.4|190505.4|190630.5|190505.5|190631.4|190506.4|190626.6|190501.6|11
1724224670000|2024-08-21 07:17:50|190629.7|190504.7|190625.1|190500.1|190629.7|190504.7|190625.1|190500.1|5
1724224680000|2024-08-21 07:18:00|190627.9|190502.9|190567.8|190442.8|190638.7|190513.7|190539.3|190414.3|23
1724224690000|2024-08-21 07:18:10|190567.3|190442.3|190602.1|190477.1|190604.4|190479.4|190567.3|190442.3|12
1724224700000|2024-08-21 07:18:20|190598.8|190473.8|190603.5|190478.5|190603.5|190478.5|190598.8|190473.8|3
1724224710000|2024-08-21 07:18:30|190605|190480|190640.3|190515.3|190641.4|190516.4|190601.5|190476.5|10
1724224720000|2024-08-21 07:18:40|190640.1|190515.1|190635.8|190510.8|190640.1|190515.1|190635.8|190510.8|9
1724224730000|2024-08-21 07:18:50|190636.5|190511.5|190675|190550|190680.6|190555.6|190636.5|190511.5|17
1724224740000|2024-08-21 07:19:00|190676|190551|190674|190549|190688.6|190563.6|190673.9|190548.9|14
1724224750000|2024-08-21 07:19:10|190673.6|190548.6|190685.7|190560.7|190691.1|190566.1|190673.1|190548.1|23
1724224760000|2024-08-21 07:19:20|190684.2|190559.2|190690.1|190565.1|190691.9|190566.9|190681.7|190556.7|22
1724224770000|2024-08-21 07:19:30|190690.2|190565.2|190692.5|190567.5|190692.5|190567.5|190689.7|190564.7|8
1724224780000|2024-08-21 07:19:40|190691|190566|190698.1|190573.1|190698.1|190573.1|190690.6|190565.6|10
1724224790000|2024-08-21 07:19:50|190693.2|190568.2|190640.2|190515.2|190693.2|190568.2|190634.1|190509.1|12
1724224800000|2024-08-21 07:20:00|190639|190514|190602|190477|190639|190514|190600.2|190475.2|33
1724224810000|2024-08-21 07:20:10|190601.2|190476.2|190598.7|190473.7|190601.2|190476.2|190590.1|190465.1|17
1724224820000|2024-08-21 07:20:20|190598.8|190473.8|190597.4|190472.4|190600.9|190475.9|190591.8|190466.8|14
1724224830000|2024-08-21 07:20:30|190597.1|190472.1|190594.7|190469.7|190598.7|190473.7|190590.1|190465.1|23
1724224840000|2024-08-21 07:20:40|190598.2|190473.2|190592.8|190467.8|190598.2|190473.2|190591.8|190466.8|37
1724224850000|2024-08-21 07:20:50|190590.5|190465.5|190588.2|190463.2|190593.1|190468.1|190584.7|190459.7|38
1724224860000|2024-08-21 07:21:00|190587.9|190462.9|190597.3|190472.3|190604.1|190479.1|190584.9|190459.9|25
1724224870000|2024-08-21 07:21:10|190589.6|190464.6|190637.3|190512.3|190641.4|190516.4|190589.6|190464.6|18
1724224880000|2024-08-21 07:21:20|190635.4|190510.4|190637|190512|190638.3|190513.3|190634.9|190509.9|12
1724224890000|2024-08-21 07:21:30|190639|190514|190638.1|190513.1|190641.2|190516.2|190637|190512|15
1724224900000|2024-08-21 07:21:40|190636.4|190511.4|190642.4|190517.4|190646.5|190521.5|190636.4|190511.4|8
1724224910000|2024-08-21 07:21:50|190640.8|190515.8|190669.2|190544.2|190670.6|190545.6|190640.8|190515.8|20
1724224920000|2024-08-21 07:22:00|190669.4|190544.4|190641.2|190516.2|190669.4|190544.4|190634.4|190509.4|20
1724224930000|2024-08-21 07:22:10|190639.2|190514.2|190642.4|190517.4|190642.4|190517.4|190629.2|190504.2|17
1724224940000|2024-08-21 07:22:20|190639.5|190514.5|190549.9|190424.9|190642.5|190517.5|190528.8|190403.8|35
1724224950000|2024-08-21 07:22:30|190550.4|190425.4|190544.1|190419.1|190559.7|190434.7|190537.4|190412.4|35
1724224960000|2024-08-21 07:22:40|190548.7|190423.7|190555.5|190430.5|190555.5|190430.5|190548.7|190423.7|38
1724224970000|2024-08-21 07:22:50|190554.5|190429.5|190522.4|190397.4|190555.7|190430.7|190520.7|190395.7|21
1724224980000|2024-08-21 07:23:00|190523.6|190398.6|190518.8|190393.8|190537.5|190412.5|190505.4|190380.4|14
1724224990000|2024-08-21 07:23:10|190519|190394|190486|190361|190520.1|190395.1|190484.3|190359.3|10
1724225000000|2024-08-21 07:23:20|190486.1|190361.1|190473.6|190348.6|190486.1|190361.1|190468.7|190343.7|10
1724225010000|2024-08-21 07:23:30|190471.8|190346.8|190477.5|190352.5|190481.1|190356.1|190464.5|190339.5|15
1724225020000|2024-08-21 07:23:40|190478.6|190353.6|190497.7|190372.7|190497.7|190372.7|190478.2|190353.2|18
1724225030000|2024-08-21 07:23:50|190496.1|190371.1|190480.4|190355.4|190496.1|190371.1|190476.6|190351.6|16
1724225040000|2024-08-21 07:24:00|190479.4|190354.4|190454.8|190329.8|190481.6|190356.6|190446.5|190321.5|26
1724225050000|2024-08-21 07:24:10|190454.1|190329.1|190484.6|190359.6|190504.6|190379.6|190453.8|190328.8|23
1724225060000|2024-08-21 07:24:20|190485.1|190360.1|190483.9|190358.9|190486.1|190361.1|190479.2|190354.2|19
1724225070000|2024-08-21 07:24:30|190485.2|190360.2|190491.1|190366.1|190492.4|190367.4|190484.4|190359.4|20
1724225080000|2024-08-21 07:24:40|190489.5|190364.5|190561.1|190436.1|190565.1|190440.1|190488.7|190363.7|21
1724225090000|2024-08-21 07:24:50|190561.3|190436.3|190561.5|190436.5|190562.3|190437.3|190558.5|190433.5|7
1724225100000|2024-08-21 07:25:00|190560.9|190435.9|190559.4|190434.4|190561.1|190436.1|190555|190430|13
1724225110000|2024-08-21 07:25:10|190561.4|190436.4|190595|190470|190597.5|190472.5|190561.4|190436.4|10
1724225120000|2024-08-21 07:25:20|190590.5|190465.5|190587.8|190462.8|190590.7|190465.7|190587.8|190462.8|3
1724225130000|2024-08-21 07:25:30|190588.7|190463.7|190592.7|190467.7|190592.7|190467.7|190588.7|190463.7|9
1724225140000|2024-08-21 07:25:40|190591.1|190466.1|190592.7|190467.7|190592.7|190467.7|190589|190464|9
1724225150000|2024-08-21 07:25:50|190594.2|190469.2|190590.1|190465.1|190609.5|190484.5|190589|190464|25
1724225160000|2024-08-21 07:26:00|190587.2|190462.2|190567.6|190442.6|190587.2|190462.2|190564.4|190439.4|7
1724225180000|2024-08-21 07:26:20|190568.5|190443.5|190568.2|190443.2|190568.5|190443.5|190566.7|190441.7|3
1724225190000|2024-08-21 07:26:30|190568.1|190443.1|190566.7|190441.7|190569.8|190444.8|190566.7|190441.7|4
1724225200000|2024-08-21 07:26:40|190562|190437|190586.5|190461.5|190587.6|190462.6|190539.6|190414.6|24
1724225210000|2024-08-21 07:26:50|190585.5|190460.5|190583.9|190458.9|190588.6|190463.6|190583.9|190458.9|20
1724225220000|2024-08-21 07:27:00|190586.4|190461.4|190584.1|190459.1|190586.4|190461.4|190583.3|190458.3|12
1724225230000|2024-08-21 07:27:10|190585.7|190460.7|190584.5|190459.5|190586.2|190461.2|190583.7|190458.7|7
1724225240000|2024-08-21 07:27:20|190585.9|190460.9|190585.6|190460.6|190587.5|190462.5|190584.9|190459.9|13
1724225250000|2024-08-21 07:27:30|190585.7|190460.7|190586.7|190461.7|190589.2|190464.2|190583.7|190458.7|17
1724225260000|2024-08-21 07:27:40|190585|190460|190588.6|190463.6|190590.4|190465.4|190584.3|190459.3|18
1724225270000|2024-08-21 07:27:50|190588.3|190463.3|190606.6|190481.6|190633.9|190508.9|190586.3|190461.3|26
1724225280000|2024-08-21 07:28:00|190606|190481|190608.2|190483.2|190613.7|190488.7|190604.9|190479.9|12
1724225290000|2024-08-21 07:28:10|190610|190485|190615.4|190490.4|190615.4|190490.4|190610|190485|4
1724225300000|2024-08-21 07:28:20|190614.7|190489.7|190600.1|190475.1|190615.1|190490.1|190600.1|190475.1|18
1724225310000|2024-08-21 07:28:30|190599.5|190474.5|190594.1|190469.1|190599.6|190474.6|190588.4|190463.4|25
1724225320000|2024-08-21 07:28:40|190591.2|190466.2|190594.1|190469.1|190597.1|190472.1|190589.8|190464.8|39
1724225330000|2024-08-21 07:28:50|190591.7|190466.7|190541.7|190416.7|190594.3|190469.3|190524.9|190399.9|20
1724225340000|2024-08-21 07:29:00|190542.5|190417.5|190541.2|190416.2|190542.5|190417.5|190541.2|190416.2|2
1724225350000|2024-08-21 07:29:10|190540.3|190415.3|190540|190415|190540.3|190415.3|190539.8|190414.8|3
1724225360000|2024-08-21 07:29:20|190540.5|190415.5|190541.2|190416.2|190544.7|190419.7|190540.5|190415.5|11
1724225370000|2024-08-21 07:29:30|190541.1|190416.1|190533.7|190408.7|190541.1|190416.1|190533.7|190408.7|4
1724225380000|2024-08-21 07:29:40|190535|190410|190549.3|190424.3|190549.3|190424.3|190533.1|190408.1|13
1724225390000|2024-08-21 07:29:50|190550.7|190425.7|190557.2|190432.2|190577.2|190452.2|190550.7|190425.7|17
1724225400000|2024-08-21 07:30:00|190556.7|190431.7|190556.3|190431.3|190556.7|190431.7|190542.7|190417.7|10
1724225410000|2024-08-21 07:30:10|190556.5|190431.5|190555.9|190430.9|190556.5|190431.5|190555.2|190430.2|3
1724225420000|2024-08-21 07:30:20|190552.2|190427.2|190541.2|190416.2|190556.1|190431.1|190534.2|190409.2|14
1724225430000|2024-08-21 07:30:30|190542.6|190417.6|190538.1|190413.1|190542.6|190417.6|190538.1|190413.1|7
1724225440000|2024-08-21 07:30:40|190538.5|190413.5|190538.1|190413.1|190538.5|190413.5|190533.6|190408.6|4
1724225450000|2024-08-21 07:30:50|190538.5|190413.5|190537.5|190412.5|190541|190416|190535.1|190410.1|8
1724225460000|2024-08-21 07:31:00|190532.6|190407.6|190527.1|190402.1|190532.6|190407.6|190513.6|190388.6|16
1724225470000|2024-08-21 07:31:10|190527.4|190402.4|190528.3|190403.3|190530|190405|190526.4|190401.4|11
1724225480000|2024-08-21 07:31:20|190529.4|190404.4|190529.9|190404.9|190530.6|190405.6|190525.9|190400.9|13
1724225490000|2024-08-21 07:31:30|190528.9|190403.9|190523.9|190398.9|190552.5|190427.5|190523.9|190398.9|25
1724225500000|2024-08-21 07:31:40|190524.9|190399.9|190515.3|190390.3|190528.3|190403.3|190514.3|190389.3|10
1724225510000|2024-08-21 07:31:50|190514.3|190389.3|190512.4|190387.4|190514.6|190389.6|190512.4|190387.4|5
1724225520000|2024-08-21 07:32:00|190508.7|190383.7|190489.4|190364.4|190508.7|190383.7|190481.3|190356.3|17
1724225530000|2024-08-21 07:32:10|190488.3|190363.3|190494.4|190369.4|190494.4|190369.4|190485.9|190360.9|16
1724225540000|2024-08-21 07:32:20|190494.5|190369.5|190489.9|190364.9|190496.4|190371.4|190489.9|190364.9|9
1724225550000|2024-08-21 07:32:30|190488.9|190363.9|190469.3|190344.3|190488.9|190363.9|190462.9|190337.9|10
1724225560000|2024-08-21 07:32:40|190472.4|190347.4|190489|190364|190492.6|190367.6|190472.4|190347.4|25
1724225570000|2024-08-21 07:32:50|190491.2|190366.2|190488.6|190363.6|190492.3|190367.3|190484|190359|39
1724225580000|2024-08-21 07:33:00|190489.7|190364.7|190483.2|190358.2|190492.6|190367.6|190481.4|190356.4|33
1724225590000|2024-08-21 07:33:10|190483.4|190358.4|190638.9|190513.9|190638.9|190513.9|190483.4|190358.4|24
1724225600000|2024-08-21 07:33:20|190638.1|190513.1|190635.7|190510.7|190638.1|190513.1|190627.5|190502.5|28
1724225610000|2024-08-21 07:33:30|190630.9|190505.9|190627.7|190502.7|190637.4|190512.4|190627.7|190502.7|18
1724225620000|2024-08-21 07:33:40|190634.1|190509.1|190632.7|190507.7|190639.9|190514.9|190627.9|190502.9|22
1724225630000|2024-08-21 07:33:50|190639.7|190514.7|190555.5|190430.5|190640.2|190515.2|190555.5|190430.5|36
1724225640000|2024-08-21 07:34:00|190555.6|190430.6|190552.6|190427.6|190555.6|190430.6|190549.6|190424.6|29
1724225650000|2024-08-21 07:34:10|190551.7|190426.7|190560.8|190435.8|190560.8|190435.8|190551.7|190426.7|14
1724225660000|2024-08-21 07:34:20|190560.3|190435.3|190562.4|190437.4|190566.5|190441.5|190555|190430|33
1724225670000|2024-08-21 07:34:30|190561.9|190436.9|190563.7|190438.7|190577.9|190452.9|190561.4|190436.4|18
1724225680000|2024-08-21 07:34:40|190563|190438|190666|190541|190670.8|190545.8|190563|190438|38
1724225690000|2024-08-21 07:34:50|190669.5|190544.5|190658.2|190533.2|190673.9|190548.9|190636.3|190511.3|35
1724225700000|2024-08-21 07:35:00|190654.8|190529.8|190659.4|190534.4|190663.3|190538.3|190654.1|190529.1|38
1724225710000|2024-08-21 07:35:10|190658.1|190533.1|190660.8|190535.8|190661.3|190536.3|190657.9|190532.9|23
1724225720000|2024-08-21 07:35:20|190658.9|190533.9|190678|190553|190678.6|190553.6|190658.9|190533.9|24
1724225730000|2024-08-21 07:35:30|190675.8|190550.8|190671.1|190546.1|190677.2|190552.2|190671.1|190546.1|17
1724225740000|2024-08-21 07:35:40|190672.5|190547.5|190669.8|190544.8|190672.5|190547.5|190654|190529|25
1724225750000|2024-08-21 07:35:50|190668.3|190543.3|190661.8|190536.8|190671.7|190546.7|190657|190532|36
1724225760000|2024-08-21 07:36:00|190650.8|190525.8|190638.1|190513.1|190650.8|190525.8|190636.8|190511.8|12
1724225770000|2024-08-21 07:36:10|190638.2|190513.2|190619.7|190494.7|190638.2|190513.2|190616.9|190491.9|17
1724225780000|2024-08-21 07:36:20|190619.5|190494.5|190624|190499|190632.2|190507.2|190619.5|190494.5|11
1724225790000|2024-08-21 07:36:30|190602.6|190477.6|190611.4|190486.4|190611.4|190486.4|190602.2|190477.2|9
1724225800000|2024-08-21 07:36:40|190611.5|190486.5|190606.1|190481.1|190612.7|190487.7|190600.1|190475.1|20
1724225810000|2024-08-21 07:36:50|190603.9|190478.9|190604.1|190479.1|190606.1|190481.1|190601|190476|10
1724225820000|2024-08-21 07:37:00|190600|190475|190606.2|190481.2|190607.1|190482.1|190600|190475|6
1724225830000|2024-08-21 07:37:10|190608.8|190483.8|190607.8|190482.8|190608.8|190483.8|190603.5|190478.5|9
1724225840000|2024-08-21 07:37:20|190606.4|190481.4|190605.7|190480.7|190606.4|190481.4|190602.8|190477.8|3
1724225850000|2024-08-21 07:37:30|190607.4|190482.4|190604.1|190479.1|190607.4|190482.4|190604.1|190479.1|3
1724225860000|2024-08-21 07:37:40|190606|190481|190605.5|190480.5|190606|190481|190600.2|190475.2|6
1724225870000|2024-08-21 07:37:50|190600.7|190475.7|190597.7|190472.7|190602.9|190477.9|190597.7|190472.7|5
1724225880000|2024-08-21 07:38:00|190494|190369|190510.3|190385.3|190512|190387|190491.5|190366.5|35
1724225890000|2024-08-21 07:38:10|190609.2|190484.2|190593.9|190468.9|190613.5|190488.5|190591.7|190466.7|37
1724225900000|2024-08-21 07:38:20|190592.6|190467.6|190594|190469|190597.1|190472.1|190579.4|190454.4|38
1724225910000|2024-08-21 07:38:30|190593.5|190468.5|190598.3|190473.3|190604.5|190479.5|190581.3|190456.3|38
1724225920000|2024-08-21 07:38:40|190600.4|190475.4|190601.7|190476.7|190605.9|190480.9|190594.8|190469.8|34
1724225930000|2024-08-21 07:38:50|190601.3|190476.3|190600.6|190475.6|190603.1|190478.1|190593.1|190468.1|36
1724225940000|2024-08-21 07:39:00|190595.7|190470.7|190592.5|190467.5|190602.3|190477.3|190589.5|190464.5|39
1724225950000|2024-08-21 07:39:10|190588.7|190463.7|190588.3|190463.3|190594.2|190469.2|190586.5|190461.5|32
1724225960000|2024-08-21 07:39:20|190590.7|190465.7|190562.8|190437.8|190591|190466|190557.9|190432.9|33
1724225970000|2024-08-21 07:39:30|190564.1|190439.1|190563.6|190438.6|190566.8|190441.8|190558.2|190433.2|35
1724225980000|2024-08-21 07:39:40|190564.3|190439.3|190560.9|190435.9|190568.3|190443.3|190558.8|190433.8|32
1724225990000|2024-08-21 07:39:50|190556.9|190431.9|190558.4|190433.4|190564|190439|190556.8|190431.8|29
1724226000000|2024-08-21 07:40:00|190560|190435|190541.2|190416.2|190563.7|190438.7|190537|190412|36
1724226010000|2024-08-21 07:40:10|190525.4|190400.4|190517.8|190392.8|190527.9|190402.9|190511.5|190386.5|27
1724226020000|2024-08-21 07:40:20|190516.5|190391.5|190524.4|190399.4|190528.9|190403.9|190515.4|190390.4|21
1724226030000|2024-08-21 07:40:30|190523.6|190398.6|190525.1|190400.1|190530.6|190405.6|190521.2|190396.2|35
1724226040000|2024-08-21 07:40:40|190524.5|190399.5|190524.9|190399.9|190529.1|190404.1|190521.2|190396.2|35
1724226050000|2024-08-21 07:40:50|190524.2|190399.2|190528.9|190403.9|190534.4|190409.4|190523|190398|34
1724226060000|2024-08-21 07:41:00|190530.9|190405.9|190529.8|190404.8|190536.1|190411.1|190527.2|190402.2|28
1724226070000|2024-08-21 07:41:10|190531.2|190406.2|190523.9|190398.9|190533.1|190408.1|190521.4|190396.4|19
1724226080000|2024-08-21 07:41:20|190523|190398|190524.2|190399.2|190526.1|190401.1|190520.6|190395.6|13
1724226090000|2024-08-21 07:41:30|190524.3|190399.3|190530.7|190405.7|190532.4|190407.4|190522.6|190397.6|19
1724226100000|2024-08-21 07:41:40|190531.3|190406.3|190531.8|190406.8|190535.4|190410.4|190527.6|190402.6|16
1724226110000|2024-08-21 07:41:50|190530.5|190405.5|190528.6|190403.6|190530.6|190405.6|190524.4|190399.4|10
1724226120000|2024-08-21 07:42:00|190527.2|190402.2|190527.3|190402.3|190527.8|190402.8|190523.4|190398.4|11
1724226130000|2024-08-21 07:42:10|190526.2|190401.2|190528.9|190403.9|190533|190408|190519.3|190394.3|24
1724226140000|2024-08-21 07:42:20|190527.5|190402.5|190526.9|190401.9|190528.9|190403.9|190524.9|190399.9|9
1724226150000|2024-08-21 07:42:30|190525.8|190400.8|190522.8|190397.8|190527.5|190402.5|190522.8|190397.8|10
1724226160000|2024-08-21 07:42:40|190522|190397|190510.2|190385.2|190527.1|190402.1|190508.1|190383.1|27
1724226170000|2024-08-21 07:42:50|190509.1|190384.1|190491.1|190366.1|190515.6|190390.6|190490|190365|36
1724226180000|2024-08-21 07:43:00|190489.3|190364.3|190493|190368|190494.3|190369.3|190489.3|190364.3|23
1724226190000|2024-08-21 07:43:10|190494.1|190369.1|190387.6|190262.6|190494.6|190369.6|190387.6|190262.6|23
1724226200000|2024-08-21 07:43:20|190391.8|190266.8|190358.2|190233.2|190391.8|190266.8|190355.6|190230.6|11
1724226210000|2024-08-21 07:43:30|190360|190235|190325.7|190200.7|190361.5|190236.5|190325.7|190200.7|25
1724226220000|2024-08-21 07:43:40|190280.1|190155.1|190272.6|190147.6|190291.1|190166.1|190244.7|190119.7|24
1724226230000|2024-08-21 07:43:50|190273.9|190148.9|190270.3|190145.3|190273.9|190148.9|190261.7|190136.7|21
1724226240000|2024-08-21 07:44:00|190260.4|190135.4|190291|190166|190291.2|190166.2|190249.8|190124.8|25
1724226250000|2024-08-21 07:44:10|190287.1|190162.1|190291|190166|190291|190166|190287.1|190162.1|7
1724226260000|2024-08-21 07:44:20|190288.5|190163.5|190289.5|190164.5|190293.6|190168.6|190283.8|190158.8|14
1724226270000|2024-08-21 07:44:30|190285.8|190160.8|190234.9|190109.9|190292.5|190167.5|190229.3|190104.3|23
1724226280000|2024-08-21 07:44:40|190233.5|190108.5|190228.1|190103.1|190234.3|190109.3|190228.1|190103.1|13
1724226290000|2024-08-21 07:44:50|190228.2|190103.2|190234.1|190109.1|190235|190110|190228.2|190103.2|13
1724226300000|2024-08-21 07:45:00|190234|190109|190272|190147|190272.3|190147.3|190231.7|190106.7|19
1724226310000|2024-08-21 07:45:10|190269.1|190144.1|190266.3|190141.3|190269.1|190144.1|190265.7|190140.7|19
1724226320000|2024-08-21 07:45:20|190266|190141|190270.2|190145.2|190276.4|190151.4|190264.5|190139.5|23
1724226330000|2024-08-21 07:45:30|190272.3|190147.3|190264.1|190139.1|190283.2|190158.2|190261.3|190136.3|14
1724226340000|2024-08-21 07:45:40|190264.6|190139.6|190262.8|190137.8|190265.8|190140.8|190262.8|190137.8|7
1724226350000|2024-08-21 07:45:50|190264.3|190139.3|190233.8|190108.8|190264.3|190139.3|190233.8|190108.8|12
1724226360000|2024-08-21 07:46:00|190216.1|190091.1|190238|190113|190238.3|190113.3|190207.3|190082.3|32
1724226370000|2024-08-21 07:46:10|190236.6|190111.6|190239.4|190114.4|190240.7|190115.7|190236.6|190111.6|23
1724226380000|2024-08-21 07:46:20|190240.5|190115.5|190238.4|190113.4|190240.5|190115.5|190237.6|190112.6|16
1724226390000|2024-08-21 07:46:30|190234.5|190109.5|190188.1|190063.1|190234.5|190109.5|190186.5|190061.5|24
1724226400000|2024-08-21 07:46:40|190191.5|190066.5|190221.6|190096.6|190221.6|190096.6|190185.7|190060.7|26
1724226410000|2024-08-21 07:46:50|190221.4|190096.4|190214.3|190089.3|190224.2|190099.2|190211|190086|40
1724226420000|2024-08-21 07:47:00|190222.2|190097.2|190208.7|190083.7|190223.9|190098.9|190206.1|190081.1|29
1724226430000|2024-08-21 07:47:10|190207.7|190082.7|190201.7|190076.7|190208.7|190083.7|190198.8|190073.8|20
1724226440000|2024-08-21 07:47:20|190202.8|190077.8|190201.7|190076.7|190202.9|190077.9|190200.9|190075.9|18
1724226450000|2024-08-21 07:47:30|190205.3|190080.3|190207.1|190082.1|190208.1|190083.1|190204.2|190079.2|16
1724226460000|2024-08-21 07:47:40|190206.3|190081.3|190199.1|190074.1|190206.6|190081.6|190198.8|190073.8|20
1724226470000|2024-08-21 07:47:50|190200.4|190075.4|190200.1|190075.1|190202.4|190077.4|190199.4|190074.4|14
1724226480000|2024-08-21 07:48:00|190201.5|190076.5|190200.3|190075.3|190202.7|190077.7|190197.9|190072.9|13
1724226490000|2024-08-21 07:48:10|190200.8|190075.8|190216.9|190091.9|190216.9|190091.9|190199.7|190074.7|20
1724226500000|2024-08-21 07:48:20|190215.5|190090.5|190215.3|190090.3|190217.5|190092.5|190214.3|190089.3|21
1724226510000|2024-08-21 07:48:30|190216.5|190091.5|190203.4|190078.4|190234|190109|190200.9|190075.9|28
1724226520000|2024-08-21 07:48:40|190201.6|190076.6|190199.8|190074.8|190203.5|190078.5|190198.6|190073.6|21
1724226530000|2024-08-21 07:48:50|190198.8|190073.8|190201.6|190076.6|190201.7|190076.7|190198.7|190073.7|20
1724226540000|2024-08-21 07:49:00|190200.3|190075.3|190201.3|190076.3|190203.7|190078.7|190198|190073|23
1724226550000|2024-08-21 07:49:10|190203.1|190078.1|190155.7|190030.7|190203.1|190078.1|190154.4|190029.4|19
1724226560000|2024-08-21 07:49:20|190161.4|190036.4|190132|190007|190161.4|190036.4|190131.4|190006.4|12
1724226570000|2024-08-21 07:49:30|190133.1|190008.1|190131.5|190006.5|190133.8|190008.8|190128.7|190003.7|32
1724226580000|2024-08-21 07:49:40|190131|190006|190134.4|190009.4|190134.4|190009.4|190131|190006|4
1724226590000|2024-08-21 07:49:50|190134.6|190009.6|190133.9|190008.9|190134.6|190009.6|190133.9|190008.9|2
1724226600000|2024-08-21 07:50:00|190136.1|190011.1|190142.4|190017.4|190142.4|190017.4|190118.9|189993.9|15
1724226610000|2024-08-21 07:50:10|190141.6|190016.6|190168.1|190043.1|190170.8|190045.8|190141.5|190016.5|23
1724226620000|2024-08-21 07:50:20|190167.4|190042.4|190198.3|190073.3|190199.6|190074.6|190167.4|190042.4|7
1724226630000|2024-08-21 07:50:30|190199.5|190074.5|190206|190081|190206|190081|190199.5|190074.5|6
1724226640000|2024-08-21 07:50:40|190207.7|190082.7|190222.8|190097.8|190229.8|190104.8|190202.1|190077.1|15
1724226650000|2024-08-21 07:50:50|190224.2|190099.2|190192.1|190067.1|190224.2|190099.2|190192|190067|9
1724226660000|2024-08-21 07:51:00|190188|190063|190094.7|189969.7|190188|190063|190091|189966|26
1724226670000|2024-08-21 07:51:10|190095.1|189970.1|190098.6|189973.6|190101.7|189976.7|190090.3|189965.3|27
1724226680000|2024-08-21 07:51:20|190097.2|189972.2|190097.9|189972.9|190104.6|189979.6|190091.2|189966.2|26
1724226690000|2024-08-21 07:51:30|190094|189969|190097|189972|190104.6|189979.6|190089.9|189964.9|27
1724226700000|2024-08-21 07:51:40|190091|189966|190091.7|189966.7|190101.6|189976.6|190086.8|189961.8|20
1724226710000|2024-08-21 07:51:50|190091|189966|190092.8|189967.8|190092.8|189967.8|190088|189963|11
1724226720000|2024-08-21 07:52:00|190091.4|189966.4|190043.4|189918.4|190092|189967|190032.8|189907.8|24
1724226730000|2024-08-21 07:52:10|190043.2|189918.2|190031.5|189906.5|190052.5|189927.5|190027.8|189902.8|29
1724226740000|2024-08-21 07:52:20|190029.6|189904.6|190044.4|189919.4|190050.3|189925.3|190029.6|189904.6|22
1724226750000|2024-08-21 07:52:30|190044.9|189919.9|189999.1|189874.1|190051.8|189926.8|189989|189864|39
1724226760000|2024-08-21 07:52:40|190003.3|189878.3|189999.4|189874.4|190004.3|189879.3|189996.2|189871.2|23
1724226770000|2024-08-21 07:52:50|189998.2|189873.2|189993.9|189868.9|189999.4|189874.4|189991.1|189866.1|19
1724226780000|2024-08-21 07:53:00|189994|189869|189997.8|189872.8|189999|189874|189993.7|189868.7|16
1724226790000|2024-08-21 07:53:10|189995.1|189870.1|189994.8|189869.8|189998.5|189873.5|189994.8|189869.8|12
1724226800000|2024-08-21 07:53:20|189991.5|189866.5|189910.5|189785.5|189996.7|189871.7|189910.5|189785.5|17
1724226810000|2024-08-21 07:53:30|189912.5|189787.5|189919.3|189794.3|189926.5|189801.5|189912.5|189787.5|39
1724226820000|2024-08-21 07:53:40|189919.2|189794.2|189919.7|189794.7|189923.4|189798.4|189917.8|189792.8|16
1724226830000|2024-08-21 07:53:50|189920.8|189795.8|189919.5|189794.5|189921.8|189796.8|189918.5|189793.5|8
1724226840000|2024-08-21 07:54:00|189918.3|189793.3|189854.8|189729.8|189918.3|189793.3|189841.5|189716.5|29
1724226850000|2024-08-21 07:54:10|189855.4|189730.4|189822.5|189697.5|189875.9|189750.9|189800.7|189675.7|34
1724226860000|2024-08-21 07:54:20|189822.1|189697.1|189863.1|189738.1|189869.6|189744.6|189819.9|189694.9|19
1724226870000|2024-08-21 07:54:30|189864.2|189739.2|189865.4|189740.4|189867.2|189742.2|189862.8|189737.8|18
1724226880000|2024-08-21 07:54:40|189863.9|189738.9|189872.9|189747.9|189878.6|189753.6|189863.1|189738.1|20
1724226890000|2024-08-21 07:54:50|189874.3|189749.3|189882.2|189757.2|189884.7|189759.7|189871.2|189746.2|22
1724226900000|2024-08-21 07:55:00|189882|189757|189882.4|189757.4|189884.2|189759.2|189880|189755|21
1724226910000|2024-08-21 07:55:10|189884.1|189759.1|189869.7|189744.7|189884.1|189759.1|189867.6|189742.6|20
1724226920000|2024-08-21 07:55:20|189871.8|189746.8|189830.6|189705.6|189871.8|189746.8|189825.1|189700.1|32
1724226930000|2024-08-21 07:55:30|189827.8|189702.8|189832.6|189707.6|189837.9|189712.9|189827.7|189702.7|40
1724226940000|2024-08-21 07:55:40|189834.5|189709.5|189833.8|189708.8|189836|189711|189830|189705|40
1724226950000|2024-08-21 07:55:50|189833.9|189708.9|189807.3|189682.3|189835.2|189710.2|189805.2|189680.2|38
1724226960000|2024-08-21 07:56:00|189804.9|189679.9|189800.7|189675.7|189808.4|189683.4|189796.1|189671.1|17
1724226970000|2024-08-21 07:56:10|189802.1|189677.1|189741.2|189616.2|189802.1|189677.1|189732.3|189607.3|23
1724226980000|2024-08-21 07:56:20|189738.6|189613.6|189692.2|189567.2|189740.6|189615.6|189692.2|189567.2|24
1724226990000|2024-08-21 07:56:30|189693.6|189568.6|189776.4|189651.4|189781|189656|189693.6|189568.6|27
1724227000000|2024-08-21 07:56:40|189776.5|189651.5|189821.7|189696.7|189823.3|189698.3|189775.6|189650.6|20
1724227010000|2024-08-21 07:56:50|189816.6|189691.6|189814.4|189689.4|189851.5|189726.5|189793.9|189668.9|19
1724227020000|2024-08-21 07:57:00|189844.2|189719.2|189821.1|189696.1|189851.8|189726.8|189815.6|189690.6|23
1724227030000|2024-08-21 07:57:10|189823.1|189698.1|189818.3|189693.3|189826|189701|189815.5|189690.5|29
1724227040000|2024-08-21 07:57:20|189818.4|189693.4|189823.2|189698.2|189829.9|189704.9|189816.5|189691.5|14
1724227050000|2024-08-21 07:57:30|189822.6|189697.6|189859.9|189734.9|189860.5|189735.5|189814.8|189689.8|26
1724227060000|2024-08-21 07:57:40|189862.5|189737.5|189839.9|189714.9|189862.9|189737.9|189834.4|189709.4|23
1724227070000|2024-08-21 07:57:50|189836.7|189711.7|189832.8|189707.8|189838.1|189713.1|189832.8|189707.8|23
1724227080000|2024-08-21 07:58:00|189820.8|189695.8|189777.3|189652.3|189820.8|189695.8|189741.1|189616.1|37
1724227090000|2024-08-21 07:58:10|189782.3|189657.3|189807.4|189682.4|189812.4|189687.4|189777.6|189652.6|29
1724227100000|2024-08-21 07:58:20|189805.7|189680.7|189761.9|189636.9|189807.1|189682.1|189761.9|189636.9|26
1724227110000|2024-08-21 07:58:30|189761.3|189636.3|189750.8|189625.8|189764.6|189639.6|189743.2|189618.2|38
1724227120000|2024-08-21 07:58:40|189750.2|189625.2|189674.2|189549.2|189754.5|189629.5|189637.9|189512.9|38
1724227130000|2024-08-21 07:58:50|189674.4|189549.4|189762.7|189637.7|189771.3|189646.3|189669|189544|39
1724227140000|2024-08-21 07:59:00|189762.6|189637.6|189728.3|189603.3|189766.3|189641.3|189728.3|189603.3|34
1724227150000|2024-08-21 07:59:10|189732.7|189607.7|189731.5|189606.5|189782.1|189657.1|189729.6|189604.6|39
1724227160000|2024-08-21 07:59:20|189733.6|189608.6|189778.2|189653.2|189781.1|189656.1|189731.1|189606.1|29
1724227170000|2024-08-21 07:59:30|189779.5|189654.5|189818.1|189693.1|189822.5|189697.5|189768.6|189643.6|29
1724227180000|2024-08-21 07:59:40|189818|189693|189811.2|189686.2|189820.4|189695.4|189810.5|189685.5|38
1724227190000|2024-08-21 07:59:50|189812.5|189687.5|189811.4|189686.4|189813.3|189688.3|189810.4|189685.4|28
1724227200000|2024-08-21 08:00:00|189813.7|189688.7|189845.6|189720.6|189847.9|189722.9|189792|189667|37
1724227210000|2024-08-21 08:00:10|189843.5|189718.5|189886.4|189761.4|189900.4|189775.4|189841.4|189716.4|33
1724227220000|2024-08-21 08:00:20|189885.5|189760.5|189858.7|189733.7|189887.9|189762.9|189856.8|189731.8|18
1724227230000|2024-08-21 08:00:30|189858.9|189733.9|189855.6|189730.6|189858.9|189733.9|189855.6|189730.6|8
1724227240000|2024-08-21 08:00:40|189850.4|189725.4|189814.7|189689.7|189850.4|189725.4|189813.3|189688.3|30
1724227250000|2024-08-21 08:00:50|189813.5|189688.5|189806.3|189681.3|189842.1|189717.1|189804|189679|25
1724227260000|2024-08-21 08:01:00|189806.1|189681.1|189788.4|189663.4|189806.1|189681.1|189788.4|189663.4|14
1724227270000|2024-08-21 08:01:10|189791.1|189666.1|189797.4|189672.4|189799.8|189674.8|189791.1|189666.1|14
1724227280000|2024-08-21 08:01:20|189798.7|189673.7|189789.6|189664.6|189798.7|189673.7|189789.6|189664.6|15
1724227290000|2024-08-21 08:01:30|189786.2|189661.2|189789|189664|189792.5|189667.5|189786.2|189661.2|13
1724227300000|2024-08-21 08:01:40|189789.5|189664.5|189789.6|189664.6|189790.2|189665.2|189783.6|189658.6|18
1724227310000|2024-08-21 08:01:50|189788.1|189663.1|189789.5|189664.5|189789.5|189664.5|189783.3|189658.3|18
1724227320000|2024-08-21 08:02:00|189787.7|189662.7|189788.2|189663.2|189790.3|189665.3|189784.1|189659.1|17
1724227330000|2024-08-21 08:02:10|189785.5|189660.5|189779.7|189654.7|189789|189664|189779.7|189654.7|7
1724227340000|2024-08-21 08:02:20|189783.2|189658.2|189783.7|189658.7|189784.4|189659.4|189780.1|189655.1|12
1724227350000|2024-08-21 08:02:30|189782.8|189657.8|189687|189562|189783.1|189658.1|189679.6|189554.6|8
1724227360000|2024-08-21 08:02:40|189688.3|189563.3|189654.6|189529.6|189688.3|189563.3|189654.6|189529.6|28
1724227370000|2024-08-21 08:02:50|189652.4|189527.4|189670.9|189545.9|189685.9|189560.9|189652.4|189527.4|30
1724227380000|2024-08-21 08:03:00|189668.5|189543.5|189644.4|189519.4|189703.4|189578.4|189644.4|189519.4|16
1724227390000|2024-08-21 08:03:10|189643.5|189518.5|189664.6|189539.6|189664.8|189539.8|189643.5|189518.5|26
1724227400000|2024-08-21 08:03:20|189661.5|189536.5|189667.3|189542.3|189674.3|189549.3|189660.7|189535.7|23
1724227410000|2024-08-21 08:03:30|189667.7|189542.7|189697.2|189572.2|189699.4|189574.4|189662|189537|21
1724227420000|2024-08-21 08:03:40|189697.7|189572.7|189694.1|189569.1|189699.5|189574.5|189690|189565|26
1724227430000|2024-08-21 08:03:50|189693|189568|189698.5|189573.5|189702.4|189577.4|189692.6|189567.6|35
1724227440000|2024-08-21 08:04:00|189700.8|189575.8|189696|189571|189701.6|189576.6|189690.2|189565.2|36
1724227450000|2024-08-21 08:04:10|189696.5|189571.5|189691.5|189566.5|189702.2|189577.2|189691.2|189566.2|32
1724227460000|2024-08-21 08:04:20|189691.9|189566.9|189733.3|189608.3|189740.3|189615.3|189691.9|189566.9|15
1724227470000|2024-08-21 08:04:30|189733.1|189608.1|189716.8|189591.8|189733.1|189608.1|189715.2|189590.2|16
1724227480000|2024-08-21 08:04:40|189720.2|189595.2|189715.4|189590.4|189722.6|189597.6|189714.4|189589.4|17
1724227490000|2024-08-21 08:04:50|189715.3|189590.3|189705.6|189580.6|189715.3|189590.3|189705|189580|16
1724227500000|2024-08-21 08:05:00|189707.2|189582.2|189709.6|189584.6|189712.6|189587.6|189707.1|189582.1|23
1724227510000|2024-08-21 08:05:10|189707.1|189582.1|189693.2|189568.2|189707.1|189582.1|189689.8|189564.8|11
1724227520000|2024-08-21 08:05:20|189693.4|189568.4|189694.5|189569.5|189697.2|189572.2|189691.7|189566.7|10
1724227530000|2024-08-21 08:05:30|189694.9|189569.9|189594.2|189469.2|189694.9|189569.9|189591.6|189466.6|29
1724227540000|2024-08-21 08:05:40|189593.5|189468.5|189585.6|189460.6|189639.6|189514.6|189585.1|189460.1|25
1724227550000|2024-08-21 08:05:50|189587.2|189462.2|189596.9|189471.9|189607|189482|189584.8|189459.8|19
1724227560000|2024-08-21 08:06:00|189624.1|189499.1|189587.3|189462.3|189629.5|189504.5|189584.7|189459.7|19
1724227570000|2024-08-21 08:06:10|189587.2|189462.2|189603.9|189478.9|189605.7|189480.7|189584.2|189459.2|19
1724227580000|2024-08-21 08:06:20|189605.1|189480.1|189603.6|189478.6|189606.2|189481.2|189598.8|189473.8|27
1724227590000|2024-08-21 08:06:30|189602.1|189477.1|189616.8|189491.8|189621.3|189496.3|189599.8|189474.8|35
1724227600000|2024-08-21 08:06:40|189616.1|189491.1|189629.4|189504.4|189631.9|189506.9|189612.7|189487.7|25
1724227610000|2024-08-21 08:06:50|189630|189505|189596|189471|189632.1|189507.1|189595.3|189470.3|18
1724227620000|2024-08-21 08:07:00|189595.3|189470.3|189594.4|189469.4|189597.5|189472.5|189594.4|189469.4|19
1724227630000|2024-08-21 08:07:10|189592.9|189467.9|189596.7|189471.7|189597.2|189472.2|189592.9|189467.9|23
1724227640000|2024-08-21 08:07:20|189594.9|189469.9|189595.1|189470.1|189598.5|189473.5|189592.4|189467.4|36
1724227650000|2024-08-21 08:07:30|189596.7|189471.7|189594.8|189469.8|189597.4|189472.4|189592.1|189467.1|27
1724227660000|2024-08-21 08:07:40|189593.8|189468.8|189586.1|189461.1|189598.2|189473.2|189584.3|189459.3|37
1724227670000|2024-08-21 08:07:50|189585.3|189460.3|189589.6|189464.6|189592.5|189467.5|189585.3|189460.3|11
1724227680000|2024-08-21 08:08:00|189591|189466|189586.5|189461.5|189591|189466|189584.8|189459.8|16
1724227690000|2024-08-21 08:08:10|189587.3|189462.3|189587.8|189462.8|189589.2|189464.2|189583.2|189458.2|14
1724227700000|2024-08-21 08:08:20|189583.7|189458.7|189592.3|189467.3|189592.3|189467.3|189583.7|189458.7|8
1724227710000|2024-08-21 08:08:30|189592.4|189467.4|189626.5|189501.5|189627.7|189502.7|189590.3|189465.3|17
1724227720000|2024-08-21 08:08:40|189623.5|189498.5|189626.1|189501.1|189626.9|189501.9|189623.5|189498.5|7
1724227730000|2024-08-21 08:08:50|189626.9|189501.9|189637.6|189512.6|189637.6|189512.6|189625.5|189500.5|15
1724227740000|2024-08-21 08:09:00|189636.6|189511.6|189636.5|189511.5|189636.6|189511.6|189634.9|189509.9|9
1724227750000|2024-08-21 08:09:10|189637.6|189512.6|189651.9|189526.9|189658.2|189533.2|189637.6|189512.6|4
1724227770000|2024-08-21 08:09:30|189657.4|189532.4|189653|189528|189657.4|189532.4|189652.4|189527.4|9
1724227780000|2024-08-21 08:09:40|189654.2|189529.2|189653.2|189528.2|189654.2|189529.2|189651.7|189526.7|4
1724227790000|2024-08-21 08:09:50|189655.5|189530.5|189636.3|189511.3|189655.5|189530.5|189631.9|189506.9|17
1724227800000|2024-08-21 08:10:00|189635.9|189510.9|189626.9|189501.9|189635.9|189510.9|189626.9|189501.9|5
1724227810000|2024-08-21 08:10:10|189625.5|189500.5|189621.7|189496.7|189627.1|189502.1|189621.7|189496.7|6
1724227820000|2024-08-21 08:10:20|189622.7|189497.7|189597.9|189472.9|189624|189499|189594.6|189469.6|16
1724227830000|2024-08-21 08:10:30|189596.9|189471.9|189569.5|189444.5|189596.9|189471.9|189569.2|189444.2|18
1724227840000|2024-08-21 08:10:40|189570.7|189445.7|189593.9|189468.9|189594.6|189469.6|189560|189435|10
1724227850000|2024-08-21 08:10:50|189592.5|189467.5|189563.4|189438.4|189592.5|189467.5|189559.5|189434.5|7
1724227860000|2024-08-21 08:11:00|189529.2|189404.2|189530.8|189405.8|189532.6|189407.6|189521.5|189396.5|17
1724227870000|2024-08-21 08:11:10|189532.4|189407.4|189526|189401|189532.4|189407.4|189523.4|189398.4|17
1724227880000|2024-08-21 08:11:20|189528.4|189403.4|189548.3|189423.3|189548.4|189423.4|189528.4|189403.4|9
1724227890000|2024-08-21 08:11:30|189549.3|189424.3|189604.9|189479.9|189604.9|189479.9|189546.1|189421.1|13
1724227900000|2024-08-21 08:11:40|189575.6|189450.6|189545.2|189420.2|189575.6|189450.6|189544.7|189419.7|22
1724227910000|2024-08-21 08:11:50|189544.1|189419.1|189548.3|189423.3|189550.2|189425.2|189541.5|189416.5|16
1724227920000|2024-08-21 08:12:00|189545.8|189420.8|189548.2|189423.2|189549|189424|189545.6|189420.6|13
1724227930000|2024-08-21 08:12:10|189548.5|189423.5|189550.7|189425.7|189581.4|189456.4|189546.6|189421.6|18
1724227940000|2024-08-21 08:12:20|189549.6|189424.6|189549.4|189424.4|189551.4|189426.4|189548.6|189423.6|4
1724227950000|2024-08-21 08:12:30|189553|189428|189554.1|189429.1|189586.9|189461.9|189549.3|189424.3|22
1724227960000|2024-08-21 08:12:40|189553.6|189428.6|189547.6|189422.6|189553.6|189428.6|189547.2|189422.2|14
1724227970000|2024-08-21 08:12:50|189550.9|189425.9|189585.2|189460.2|189597.3|189472.3|189547|189422|30
1724227980000|2024-08-21 08:13:00|189585.8|189460.8|189579.8|189454.8|189591.3|189466.3|189576.1|189451.1|35
1724227990000|2024-08-21 08:13:10|189581.1|189456.1|189581.7|189456.7|189587.4|189462.4|189581.1|189456.1|13
1724228000000|2024-08-21 08:13:20|189580.5|189455.5|189618|189493|189628.7|189503.7|189577.9|189452.9|25
1724228010000|2024-08-21 08:13:30|189617.1|189492.1|189612.7|189487.7|189626.1|189501.1|189612.7|189487.7|14
1724228020000|2024-08-21 08:13:40|189612.9|189487.9|189616.8|189491.8|189618.5|189493.5|189612.9|189487.9|10
1724228030000|2024-08-21 08:13:50|189621.7|189496.7|189614.6|189489.6|189623.8|189498.8|189614.6|189489.6|15
1724228040000|2024-08-21 08:14:00|189612.8|189487.8|189614|189489|189614|189489|189612.6|189487.6|3
1724228050000|2024-08-21 08:14:10|189612.8|189487.8|189600.6|189475.6|189612.8|189487.8|189599.7|189474.7|9
1724228060000|2024-08-21 08:14:20|189599.3|189474.3|189585.6|189460.6|189599.3|189474.3|189578.5|189453.5|15
1724228070000|2024-08-21 08:14:30|189587.1|189462.1|189588.5|189463.5|189588.7|189463.7|189580.5|189455.5|24
1724228080000|2024-08-21 08:14:40|189586.8|189461.8|189614.5|189489.5|189627.8|189502.8|189579.3|189454.3|37
1724228090000|2024-08-21 08:14:50|189615.5|189490.5|189605.9|189480.9|189616.2|189491.2|189601.7|189476.7|22
1724228100000|2024-08-21 08:15:00|189604.6|189479.6|189603.7|189478.7|189605.5|189480.5|189588.8|189463.8|20
1724228110000|2024-08-21 08:15:10|189605.9|189480.9|189608.8|189483.8|189611.4|189486.4|189605.9|189480.9|17
1724228120000|2024-08-21 08:15:20|189610|189485|189609.9|189484.9|189610.4|189485.4|189608.2|189483.2|11
1724228130000|2024-08-21 08:15:30|189608.3|189483.3|189598.6|189473.6|189610.8|189485.8|189594.4|189469.4|24
1724228140000|2024-08-21 08:15:40|189598.1|189473.1|189625.9|189500.9|189630.5|189505.5|189598.1|189473.1|23
1724228150000|2024-08-21 08:15:50|189625.6|189500.6|189617.2|189492.2|189626.1|189501.1|189617.2|189492.2|15
1724228160000|2024-08-21 08:16:00|189617.1|189492.1|189622.8|189497.8|189622.8|189497.8|189617.1|189492.1|6
1724228170000|2024-08-21 08:16:10|189619.6|189494.6|189620.1|189495.1|189622.8|189497.8|189617.8|189492.8|11
1724228180000|2024-08-21 08:16:20|189619.1|189494.1|189593|189468|189619.1|189494.1|189586.9|189461.9|7
1724228190000|2024-08-21 08:16:30|189592.2|189467.2|189618.3|189493.3|189618.3|189493.3|189590.2|189465.2|11
1724228200000|2024-08-21 08:16:40|189620.6|189495.6|189609.4|189484.4|189620.6|189495.6|189607.2|189482.2|9
1724228210000|2024-08-21 08:16:50|189607.7|189482.7|189609.1|189484.1|189609.3|189484.3|189607.4|189482.4|7
1724228220000|2024-08-21 08:17:00|189607.4|189482.4|189596.1|189471.1|189609.2|189484.2|189593.2|189468.2|5
1724228230000|2024-08-21 08:17:10|189597.4|189472.4|189598.4|189473.4|189598.4|189473.4|189597.4|189472.4|2
1724228240000|2024-08-21 08:17:20|189598.6|189473.6|189591.3|189466.3|189604.1|189479.1|189586.8|189461.8|9
1724228250000|2024-08-21 08:17:30|189591.2|189466.2|189539.9|189414.9|189591.2|189466.2|189539.9|189414.9|29
1724228260000|2024-08-21 08:17:40|189539.4|189414.4|189538.5|189413.5|189542.7|189417.7|189537.8|189412.8|34
1724228270000|2024-08-21 08:17:50|189537.6|189412.6|189536.9|189411.9|189538.5|189413.5|189535.5|189410.5|21
1724228280000|2024-08-21 08:18:00|189538.2|189413.2|189480.1|189355.1|189538.3|189413.3|189476.2|189351.2|18
1724228290000|2024-08-21 08:18:10|189479.3|189354.3|189485.4|189360.4|189488|189363|189479.3|189354.3|9
1724228300000|2024-08-21 08:18:20|189475.7|189350.7|189471.5|189346.5|189491.8|189366.8|189471.3|189346.3|18
1724228310000|2024-08-21 08:18:30|189473.7|189348.7|189490.5|189365.5|189490.5|189365.5|189473.7|189348.7|12
1724228320000|2024-08-21 08:18:40|189486|189361|189534.5|189409.5|189538.2|189413.2|189485.9|189360.9|30
1724228330000|2024-08-21 08:18:50|189533.2|189408.2|189533.2|189408.2|189534.4|189409.4|189532.3|189407.3|17
1724228340000|2024-08-21 08:19:00|189532.3|189407.3|189525.1|189400.1|189532.3|189407.3|189516.3|189391.3|20
1724228350000|2024-08-21 08:19:10|189523.7|189398.7|189550.6|189425.6|189553.1|189428.1|189521.5|189396.5|16
1724228360000|2024-08-21 08:19:20|189551.2|189426.2|189562.3|189437.3|189564.2|189439.2|189551.1|189426.1|10
1724228370000|2024-08-21 08:19:30|189566.9|189441.9|189605.4|189480.4|189615|189490|189566.9|189441.9|21
1724228380000|2024-08-21 08:19:40|189604|189479|189609|189484|189614.4|189489.4|189604|189479|36
1724228390000|2024-08-21 08:19:50|189610|189485|189614|189489|189614|189489|189608|189483|13
1724228400000|2024-08-21 08:20:00|189612.4|189487.4|189606.4|189481.4|189624.9|189499.9|189604.2|189479.2|14
1724228410000|2024-08-21 08:20:10|189605.5|189480.5|189560.4|189435.4|189610.2|189485.2|189555.9|189430.9|30
1724228420000|2024-08-21 08:20:20|189559.5|189434.5|189558.1|189433.1|189561.3|189436.3|189557.8|189432.8|15
1724228430000|2024-08-21 08:20:30|189559.6|189434.6|189532.8|189407.8|189560.5|189435.5|189532.8|189407.8|16
1724228440000|2024-08-21 08:20:40|189533.1|189408.1|189534.7|189409.7|189534.7|189409.7|189531.5|189406.5|13
1724228450000|2024-08-21 08:20:50|189532.4|189407.4|189534.8|189409.8|189536|189411|189532.4|189407.4|12
1724228460000|2024-08-21 08:21:00|189535.9|189410.9|189535.3|189410.3|189535.9|189410.9|189534.2|189409.2|6
1724228470000|2024-08-21 08:21:10|189534.6|189409.6|189547.9|189422.9|189554.5|189429.5|189534.6|189409.6|7
1724228480000|2024-08-21 08:21:20|189548.6|189423.6|189554.6|189429.6|189555.8|189430.8|189547.9|189422.9|19
1724228490000|2024-08-21 08:21:30|189555.4|189430.4|189550|189425|189556.2|189431.2|189550|189425|7
1724228500000|2024-08-21 08:21:40|189553.3|189428.3|189558|189433|189558|189433|189552.7|189427.7|7
1724228510000|2024-08-21 08:21:50|189558.4|189433.4|189558.9|189433.9|189558.9|189433.9|189558.4|189433.4|2
1724228520000|2024-08-21 08:22:00|189558.1|189433.1|189554.8|189429.8|189558.1|189433.1|189551.2|189426.2|8
1724228530000|2024-08-21 08:22:10|189557.7|189432.7|189559|189434|189559|189434|189556.9|189431.9|5
1724228540000|2024-08-21 08:22:20|189558|189433|189594.6|189469.6|189594.7|189469.7|189556.8|189431.8|13
1724228550000|2024-08-21 08:22:30|189593.4|189468.4|189592.4|189467.4|189593.4|189468.4|189592.2|189467.2|8
1724228560000|2024-08-21 08:22:40|189590.3|189465.3|189595.3|189470.3|189595.3|189470.3|189590.3|189465.3|10
1724228570000|2024-08-21 08:22:50|189593.8|189468.8|189594|189469|189594.8|189469.8|189592.2|189467.2|15
1724228580000|2024-08-21 08:23:00|189636.9|189511.9|189635|189510|189638.8|189513.8|189632.6|189507.6|18
1724228590000|2024-08-21 08:23:10|189635.6|189510.6|189633.3|189508.3|189637.8|189512.8|189632.8|189507.8|25
1724228600000|2024-08-21 08:23:20|189631.9|189506.9|189688.5|189563.5|189709.6|189584.6|189619.2|189494.2|30
1724228610000|2024-08-21 08:23:30|189692.2|189567.2|189693.4|189568.4|189696.7|189571.7|189691.4|189566.4|14
1724228620000|2024-08-21 08:23:40|189692.9|189567.9|189707.5|189582.5|189707.5|189582.5|189691.7|189566.7|10
1724228630000|2024-08-21 08:23:50|189702.9|189577.9|189721.1|189596.1|189721.4|189596.4|189702.7|189577.7|23
1724228640000|2024-08-21 08:24:00|189719.1|189594.1|189679.6|189554.6|189723.5|189598.5|189677.5|189552.5|22
1724228650000|2024-08-21 08:24:10|189681.6|189556.6|189644.4|189519.4|189698.3|189573.3|189633.3|189508.3|20
1724228660000|2024-08-21 08:24:20|189644.1|189519.1|189642.2|189517.2|189646|189521|189637.9|189512.9|23
1724228670000|2024-08-21 08:24:30|189643.8|189518.8|189659.7|189534.7|189662.1|189537.1|189643.8|189518.8|8
1724228680000|2024-08-21 08:24:40|189659|189534|189661.5|189536.5|189663.1|189538.1|189658.9|189533.9|11
1724228690000|2024-08-21 08:24:50|189660.6|189535.6|189658.4|189533.4|189661.1|189536.1|189658.4|189533.4|7
1724228700000|2024-08-21 08:25:00|189658|189533|189654.8|189529.8|189663|189538|189653.8|189528.8|9
1724228710000|2024-08-21 08:25:10|189655|189530|189642.5|189517.5|189655|189530|189640.8|189515.8|16
1724228720000|2024-08-21 08:25:20|189643.5|189518.5|189632.5|189507.5|189645.7|189520.7|189632.5|189507.5|7
1724228730000|2024-08-21 08:25:30|189632.1|189507.1|189632.1|189507.1|189632.1|189507.1|189632.1|189507.1|1
1724228740000|2024-08-21 08:25:40|189632.2|189507.2|189637.4|189512.4|189656.3|189531.3|189632.2|189507.2|21
1724228750000|2024-08-21 08:25:50|189637.2|189512.2|189644.8|189519.8|189644.8|189519.8|189637.2|189512.2|9
1724228760000|2024-08-21 08:26:00|189645.5|189520.5|189641.3|189516.3|189672.1|189547.1|189641.1|189516.1|19
1724228770000|2024-08-21 08:26:10|189642.1|189517.1|189641.9|189516.9|189647.3|189522.3|189641.5|189516.5|5
1724228780000|2024-08-21 08:26:20|189643.5|189518.5|189641.5|189516.5|189646.5|189521.5|189641.3|189516.3|8
1724228800000|2024-08-21 08:26:40|189640.5|189515.5|189640.8|189515.8|189641.4|189516.4|189638.6|189513.6|7
1724228810000|2024-08-21 08:26:50|189671.9|189546.9|189653.2|189528.2|189671.9|189546.9|189653.2|189528.2|24
1724228820000|2024-08-21 08:27:00|189652.2|189527.2|189640.4|189515.4|189653.9|189528.9|189640.4|189515.4|10
1724228830000|2024-08-21 08:27:10|189641.2|189516.2|189656.1|189531.1|189656.1|189531.1|189641.2|189516.2|10
1724228840000|2024-08-21 08:27:20|189656.6|189531.6|189630.5|189505.5|189656.6|189531.6|189629|189504|13
1724228850000|2024-08-21 08:27:30|189631.5|189506.5|189678.7|189553.7|189681.5|189556.5|189631.5|189506.5|20
1724228860000|2024-08-21 08:27:40|189679.2|189554.2|189691.3|189566.3|189696.8|189571.8|189676.9|189551.9|28
1724228870000|2024-08-21 08:27:50|189691.1|189566.1|189690.9|189565.9|189696.5|189571.5|189689.2|189564.2|33
1724228880000|2024-08-21 08:28:00|189690.7|189565.7|189694.8|189569.8|189694.8|189569.8|189689.5|189564.5|34
1724228890000|2024-08-21 08:28:10|189692.4|189567.4|189689.9|189564.9|189693|189568|189686.8|189561.8|21
1724228900000|2024-08-21 08:28:20|189689.8|189564.8|189689.8|189564.8|189691.4|189566.4|189688|189563|15
1724228910000|2024-08-21 08:28:30|189688.6|189563.6|189690.3|189565.3|189695.4|189570.4|189688|189563|29
1724228920000|2024-08-21 08:28:40|189689.6|189564.6|189694.8|189569.8|189694.9|189569.9|189686|189561|26
1724228930000|2024-08-21 08:28:50|189695.2|189570.2|189688.7|189563.7|189695.6|189570.6|189688.2|189563.2|31
1724228940000|2024-08-21 08:29:00|189689.3|189564.3|189697.1|189572.1|189699.6|189574.6|189687.2|189562.2|37
1724228950000|2024-08-21 08:29:10|189692.2|189567.2|189695.5|189570.5|189699.2|189574.2|189691.3|189566.3|31
1724228960000|2024-08-21 08:29:20|189695.8|189570.8|189670.4|189545.4|189698.2|189573.2|189662.4|189537.4|31
1724228970000|2024-08-21 08:29:30|189668.7|189543.7|189670.8|189545.8|189675.5|189550.5|189668.6|189543.6|27
1724228980000|2024-08-21 08:29:40|189671.2|189546.2|189668.9|189543.9|189671.9|189546.9|189666.2|189541.2|15
1724228990000|2024-08-21 08:29:50|189668.6|189543.6|189669.6|189544.6|189669.6|189544.6|189666.5|189541.5|8
1724229000000|2024-08-21 08:30:00|189674.4|189549.4|189674.1|189549.1|189677.7|189552.7|189672.9|189547.9|21
1724229010000|2024-08-21 08:30:10|189675.5|189550.5|189713.2|189588.2|189716.3|189591.3|189675.5|189550.5|9
1724229020000|2024-08-21 08:30:20|189712.2|189587.2|189713.2|189588.2|189714.7|189589.7|189678.2|189553.2|19
1724229030000|2024-08-21 08:30:30|189714.5|189589.5|189668.2|189543.2|189714.5|189589.5|189668.1|189543.1|23
1724229040000|2024-08-21 08:30:40|189664|189539|189671.4|189546.4|189671.4|189546.4|189664|189539|2
1724229050000|2024-08-21 08:30:50|189664.9|189539.9|189664.9|189539.9|189664.9|189539.9|189664.9|189539.9|1
1724229060000|2024-08-21 08:31:00|189664.8|189539.8|189664.8|189539.8|189664.8|189539.8|189664.8|189539.8|1
1724229070000|2024-08-21 08:31:10|189663.5|189538.5|189664.7|189539.7|189688.2|189563.2|189663.5|189538.5|5
1724229080000|2024-08-21 08:31:20|189664.4|189539.4|189664.4|189539.4|189664.4|189539.4|189664.4|189539.4|1
1724229090000|2024-08-21 08:31:30|189664.2|189539.2|189683.5|189558.5|189693|189568|189664.2|189539.2|12
1724229100000|2024-08-21 08:31:40|189687.6|189562.6|189683.3|189558.3|189687.6|189562.6|189665.1|189540.1|14
1724229110000|2024-08-21 08:31:50|189686.5|189561.5|189681.1|189556.1|189701.6|189576.6|189680.7|189555.7|9
1724229120000|2024-08-21 08:32:00|189683.1|189558.1|189680.5|189555.5|189683.1|189558.1|189680.3|189555.3|4
1724229130000|2024-08-21 08:32:10|189702.1|189577.1|189679.1|189554.1|189702.4|189577.4|189679.1|189554.1|11
1724229140000|2024-08-21 08:32:20|189685.3|189560.3|189682.8|189557.8|189685.3|189560.3|189676.1|189551.1|6
1724229150000|2024-08-21 08:32:30|189674|189549|189690.4|189565.4|189693.6|189568.6|189671.1|189546.1|16
1724229160000|2024-08-21 08:32:40|189674.7|189549.7|189659|189534|189674.7|189549.7|189657.8|189532.8|18
1724229170000|2024-08-21 08:32:50|189655.4|189530.4|189660.1|189535.1|189669.6|189544.6|189655.4|189530.4|7
1724229180000|2024-08-21 08:33:00|189658.9|189533.9|189658.9|189533.9|189658.9|189533.9|189658.9|189533.9|1
1724229190000|2024-08-21 08:33:10|189660.1|189535.1|189660.1|189535.1|189660.1|189535.1|189660.1|189535.1|1
1724229200000|2024-08-21 08:33:20|189659.9|189534.9|189650.1|189525.1|189659.9|189534.9|189648.4|189523.4|4
1724229210000|2024-08-21 08:33:30|189648.3|189523.3|189648.5|189523.5|189649.9|189524.9|189648.3|189523.3|3
1724229220000|2024-08-21 08:33:40|189653.1|189528.1|189649.6|189524.6|189653.1|189528.1|189649.6|189524.6|2
1724229240000|2024-08-21 08:34:00|189650.4|189525.4|189650.4|189525.4|189650.4|189525.4|189650.4|189525.4|1
1724229250000|2024-08-21 08:34:10|189651.4|189526.4|189653.2|189528.2|189653.2|189528.2|189651.4|189526.4|4
1724229260000|2024-08-21 08:34:20|189657.2|189532.2|189657.8|189532.8|189657.8|189532.8|189657.2|189532.2|2
1724229270000|2024-08-21 08:34:30|189656.7|189531.7|189656.7|189531.7|189656.7|189531.7|189656.7|189531.7|1
1724229280000|2024-08-21 08:34:40|189652.5|189527.5|189660.5|189535.5|189660.5|189535.5|189652.5|189527.5|3
1724229290000|2024-08-21 08:34:50|189656.6|189531.6|189659.2|189534.2|189660.9|189535.9|189656.6|189531.6|10
1724229300000|2024-08-21 08:35:00|189660.7|189535.7|189660.9|189535.9|189661.3|189536.3|189658.7|189533.7|12
1724229320000|2024-08-21 08:35:20|189661.6|189536.6|189667.7|189542.7|189670.7|189545.7|189660.1|189535.1|12
1724229330000|2024-08-21 08:35:30|189723.6|189598.6|189698.3|189573.3|189723.6|189598.6|189698.2|189573.2|14
1724229340000|2024-08-21 08:35:40|189692.3|189567.3|189672|189547|189692.3|189567.3|189671.4|189546.4|10
1724229350000|2024-08-21 08:35:50|189670.4|189545.4|189653.2|189528.2|189672.7|189547.7|189653.2|189528.2|11
1724229360000|2024-08-21 08:36:00|189650.2|189525.2|189648.8|189523.8|189652|189527|189646.3|189521.3|8
1724229370000|2024-08-21 08:36:10|189649.6|189524.6|189651.2|189526.2|189651.2|189526.2|189649.6|189524.6|2
1724229380000|2024-08-21 08:36:20|189649.5|189524.5|189651.1|189526.1|189651.8|189526.8|189649.5|189524.5|4
1724229390000|2024-08-21 08:36:30|189651.8|189526.8|189654.4|189529.4|189654.4|189529.4|189651.8|189526.8|2
1724229400000|2024-08-21 08:36:40|189653.9|189528.9|189653.8|189528.8|189655.7|189530.7|189653.8|189528.8|4
1724229410000|2024-08-21 08:36:50|189654.8|189529.8|189654.2|189529.2|189656.7|189531.7|189653.5|189528.5|7
1724229420000|2024-08-21 08:37:00|189652.6|189527.6|189651.9|189526.9|189657|189532|189651.9|189526.9|6
1724229430000|2024-08-21 08:37:10|189652|189527|189652|189527|189652|189527|189652|189527|1
1724229440000|2024-08-21 08:37:20|189650.8|189525.8|189642.9|189517.9|189650.8|189525.8|189642.5|189517.5|7
1724229450000|2024-08-21 08:37:30|189642.6|189517.6|189644.1|189519.1|189650.1|189525.1|189642.5|189517.5|12
1724229460000|2024-08-21 08:37:40|189648|189523|189654.3|189529.3|189654.3|189529.3|189648|189523|9
1724229470000|2024-08-21 08:37:50|189651.8|189526.8|189649.9|189524.9|189653.3|189528.3|189649.9|189524.9|5
1724229480000|2024-08-21 08:38:00|189647.9|189522.9|189647.9|189522.9|189647.9|189522.9|189647.9|189522.9|1
1724229500000|2024-08-21 08:38:20|189648.3|189523.3|189652.8|189527.8|189657.9|189532.9|189645.1|189520.1|6
1724229510000|2024-08-21 08:38:30|189657.1|189532.1|189647.2|189522.2|189657.1|189532.1|189647.2|189522.2|5
1724229520000|2024-08-21 08:38:40|189645.6|189520.6|189645|189520|189645.6|189520.6|189645|189520|2
1724229540000|2024-08-21 08:39:00|189648.8|189523.8|189648.8|189523.8|189648.8|189523.8|189648.8|189523.8|1
1724229560000|2024-08-21 08:39:20|189669.6|189544.6|189644.4|189519.4|189669.6|189544.6|189644.4|189519.4|6
1724229590000|2024-08-21 08:39:50|189649|189524|189649|189524|189649|189524|189649|189524|1
1724229600000|2024-08-21 08:40:00|189646.5|189521.5|189649|189524|189651.5|189526.5|189646.5|189521.5|3
1724229610000|2024-08-21 08:40:10|189647.7|189522.7|189657.8|189532.8|189659.9|189534.9|189647.7|189522.7|10
1724229620000|2024-08-21 08:40:20|189660.4|189535.4|189657.5|189532.5|189660.4|189535.4|189657.5|189532.5|2
1724229630000|2024-08-21 08:40:30|189660.2|189535.2|189659.3|189534.3|189662.9|189537.9|189657.7|189532.7|5
1724229650000|2024-08-21 08:40:50|189658.2|189533.2|189659.2|189534.2|189659.2|189534.2|189658.2|189533.2|2
1724229660000|2024-08-21 08:41:00|189659.8|189534.8|189660.1|189535.1|189660.1|189535.1|189659.8|189534.8|2
1724229670000|2024-08-21 08:41:10|189660.8|189535.8|189660.8|189535.8|189660.8|189535.8|189660.8|189535.8|1
1724229680000|2024-08-21 08:41:20|189661.5|189536.5|189661.5|189536.5|189661.5|189536.5|189661.5|189536.5|1
1724229690000|2024-08-21 08:41:30|189667.2|189542.2|189667.2|189542.2|189667.2|189542.2|189667.2|189542.2|1
1724229700000|2024-08-21 08:41:40|189678.8|189553.8|189655.9|189530.9|189678.8|189553.8|189651.7|189526.7|10
1724229710000|2024-08-21 08:41:50|189659.6|189534.6|189689.2|189564.2|189691.3|189566.3|189652.3|189527.3|10
1724229720000|2024-08-21 08:42:00|189685.9|189560.9|189681.7|189556.7|189686.3|189561.3|189681.6|189556.6|8
1724229730000|2024-08-21 08:42:10|189681|189556|189667.8|189542.8|189681|189556|189667.7|189542.7|3
1724229740000|2024-08-21 08:42:20|189666.7|189541.7|189671.1|189546.1|189671.1|189546.1|189666.7|189541.7|8
1724229750000|2024-08-21 08:42:30|189669.4|189544.4|189703.9|189578.9|189705.2|189580.2|189667.2|189542.2|12
1724229760000|2024-08-21 08:42:40|189704.1|189579.1|189697.8|189572.8|189704.8|189579.8|189694.3|189569.3|32
1724229770000|2024-08-21 08:42:50|189701.1|189576.1|189680.9|189555.9|189701.1|189576.1|189680.9|189555.9|13
1724229780000|2024-08-21 08:43:00|189680.1|189555.1|189679|189554|189680.1|189555.1|189677.7|189552.7|4
1724229790000|2024-08-21 08:43:10|189676.9|189551.9|189714.6|189589.6|189722.3|189597.3|189675.4|189550.4|13
1724229800000|2024-08-21 08:43:20|189716|189591|189701.6|189576.6|189723.9|189598.9|189693.4|189568.4|23
1724229810000|2024-08-21 08:43:30|189702.1|189577.1|189719.8|189594.8|189723.5|189598.5|189678.7|189553.7|19
1724229820000|2024-08-21 08:43:40|189717.7|189592.7|189705.9|189580.9|189726.3|189601.3|189701.3|189576.3|35
1724229830000|2024-08-21 08:43:50|189697.4|189572.4|189733.7|189608.7|189734.7|189609.7|189692.8|189567.8|9
1724229840000|2024-08-21 08:44:00|189735.3|189610.3|189730|189605|189735.3|189610.3|189728|189603|16
1724229850000|2024-08-21 08:44:10|189728.8|189603.8|189726.2|189601.2|189731.1|189606.1|189725.5|189600.5|20
1724229860000|2024-08-21 08:44:20|189727.8|189602.8|189731.1|189606.1|189731.1|189606.1|189726.4|189601.4|6
1724229870000|2024-08-21 08:44:30|189733.5|189608.5|189799.6|189674.6|189801.8|189676.8|189733.5|189608.5|17
1724229880000|2024-08-21 08:44:40|189799.7|189674.7|189799.4|189674.4|189800.3|189675.3|189798|189673|8
1724229890000|2024-08-21 08:44:50|189799.7|189674.7|189771.6|189646.6|189799.7|189674.7|189771.6|189646.6|11
1724229900000|2024-08-21 08:45:00|189776.1|189651.1|189763|189638|189776.1|189651.1|189761.6|189636.6|29
1724229910000|2024-08-21 08:45:10|189764.5|189639.5|189764.7|189639.7|189766.2|189641.2|189762.2|189637.2|29
1724229920000|2024-08-21 08:45:20|189764.4|189639.4|189764.1|189639.1|189766.2|189641.2|189763.2|189638.2|31
1724229930000|2024-08-21 08:45:30|189761|189636|189745|189620|189761|189636|189742.3|189617.3|10
1724229940000|2024-08-21 08:45:40|189746.3|189621.3|189747.8|189622.8|189750.5|189625.5|189744.8|189619.8|25
1724229950000|2024-08-21 08:45:50|189749.7|189624.7|189747.1|189622.1|189751.7|189626.7|189746.3|189621.3|25
1724229960000|2024-08-21 08:46:00|189747.4|189622.4|189752.2|189627.2|189756.7|189631.7|189743.9|189618.9|28
1724229970000|2024-08-21 08:46:10|189752|189627|189762.3|189637.3|189765.1|189640.1|189752|189627|17
1724229980000|2024-08-21 08:46:20|189762|189637|189763|189638|189768.1|189643.1|189762|189637|6
1724229990000|2024-08-21 08:46:30|189763.6|189638.6|189759.8|189634.8|189764.8|189639.8|189759.2|189634.2|12
1724230000000|2024-08-21 08:46:40|189759.5|189634.5|189757.9|189632.9|189761.2|189636.2|189757.3|189632.3|15
1724230010000|2024-08-21 08:46:50|189761.4|189636.4|189724|189599|189771|189646|189721.9|189596.9|27
1724230020000|2024-08-21 08:47:00|189722.7|189597.7|189726|189601|189727.2|189602.2|189721|189596|12
1724230030000|2024-08-21 08:47:10|189722.5|189597.5|189704|189579|189722.5|189597.5|189701.5|189576.5|15
1724230040000|2024-08-21 08:47:20|189702.7|189577.7|189700.9|189575.9|189706.6|189581.6|189700.4|189575.4|22
1724230050000|2024-08-21 08:47:30|189700.5|189575.5|189701.5|189576.5|189703.8|189578.8|189700.2|189575.2|13
1724230060000|2024-08-21 08:47:40|189703.2|189578.2|189641.1|189516.1|189703.2|189578.2|189641.1|189516.1|28
1724230070000|2024-08-21 08:47:50|189608.5|189483.5|189586.8|189461.8|189608.7|189483.7|189572.9|189447.9|22
1724230080000|2024-08-21 08:48:00|189586.3|189461.3|189620.2|189495.2|189626|189501|189586.3|189461.3|13
1724230090000|2024-08-21 08:48:10|189618.7|189493.7|189621.7|189496.7|189621.7|189496.7|189618.7|189493.7|9
1724230100000|2024-08-21 08:48:20|189621.1|189496.1|189655.9|189530.9|189658.3|189533.3|189621.1|189496.1|13
1724230110000|2024-08-21 08:48:30|189656|189531|189689.7|189564.7|189694.7|189569.7|189655.2|189530.2|13
1724230120000|2024-08-21 08:48:40|189691|189566|189686.6|189561.6|189691|189566|189686.6|189561.6|9
1724230130000|2024-08-21 08:48:50|189687.3|189562.3|189687.3|189562.3|189687.4|189562.4|189685.5|189560.5|7
1724230140000|2024-08-21 08:49:00|189686.7|189561.7|189689.4|189564.4|189691.5|189566.5|189686.7|189561.7|7
1724230150000|2024-08-21 08:49:10|189689.2|189564.2|189691.1|189566.1|189691.1|189566.1|189688.1|189563.1|3
1724230160000|2024-08-21 08:49:20|189688.7|189563.7|189689.2|189564.2|189690.5|189565.5|189687|189562|9
1724230170000|2024-08-21 08:49:30|189688.8|189563.8|189684.3|189559.3|189691.5|189566.5|189684.3|189559.3|7
1724230180000|2024-08-21 08:49:40|189686.3|189561.3|189681.5|189556.5|189686.3|189561.3|189681.5|189556.5|10
1724230190000|2024-08-21 08:49:50|189682.8|189557.8|189664|189539|189682.8|189557.8|189661.5|189536.5|20
1724230200000|2024-08-21 08:50:00|189662.2|189537.2|189665.2|189540.2|189668.6|189543.6|189661.2|189536.2|28
1724230210000|2024-08-21 08:50:10|189666|189541|189658.7|189533.7|189671|189546|189658.7|189533.7|25
1724230220000|2024-08-21 08:50:20|189661.2|189536.2|189731.2|189606.2|189734.6|189609.6|189658.9|189533.9|33
1724230230000|2024-08-21 08:50:30|189729.9|189604.9|189732.7|189607.7|189735.2|189610.2|189729.3|189604.3|29
1724230240000|2024-08-21 08:50:40|189730.7|189605.7|189731.4|189606.4|189732.7|189607.7|189729.9|189604.9|10
1724230250000|2024-08-21 08:50:50|189730|189605|189726.7|189601.7|189731.8|189606.8|189726.7|189601.7|15
1724230260000|2024-08-21 08:51:00|189732.2|189607.2|189659.1|189534.1|189732.2|189607.2|189659.1|189534.1|30
1724230270000|2024-08-21 08:51:10|189661|189536|189664.3|189539.3|189668.8|189543.8|189661|189536|13
1724230280000|2024-08-21 08:51:20|189664.2|189539.2|189663.6|189538.6|189668.4|189543.4|189663.6|189538.6|4
1724230290000|2024-08-21 08:51:30|189668.1|189543.1|189662.4|189537.4|189668.3|189543.3|189662.4|189537.4|13
1724230300000|2024-08-21 08:51:40|189662.3|189537.3|189667.4|189542.4|189667.5|189542.5|189659.8|189534.8|17
1724230310000|2024-08-21 08:51:50|189667.1|189542.1|189665.9|189540.9|189668.7|189543.7|189665.2|189540.2|16
1724230320000|2024-08-21 08:52:00|189667.7|189542.7|189670.4|189545.4|189670.8|189545.8|189665.7|189540.7|16
1724230330000|2024-08-21 08:52:10|189670.7|189545.7|189671.1|189546.1|189673.2|189548.2|189666|189541|27
1724230340000|2024-08-21 08:52:20|189671.5|189546.5|189668.1|189543.1|189672|189547|189665.8|189540.8|26
1724230350000|2024-08-21 08:52:30|189672.1|189547.1|189667|189542|189672.1|189547.1|189665.1|189540.1|14
1724230360000|2024-08-21 08:52:40|189670.8|189545.8|189664.1|189539.1|189670.8|189545.8|189661.9|189536.9|13
1724230370000|2024-08-21 08:52:50|189662|189537|189665.5|189540.5|189669.6|189544.6|189659.5|189534.5|31
1724230380000|2024-08-21 08:53:00|189670.3|189545.3|189655.9|189530.9|189670.3|189545.3|189655.9|189530.9|20
1724230390000|2024-08-21 08:53:10|189655.8|189530.8|189654.3|189529.3|189655.8|189530.8|189653.4|189528.4|6
1724230400000|2024-08-21 08:53:20|189656.3|189531.3|189653.9|189528.9|189659.3|189534.3|189652.7|189527.7|33
1724230410000|2024-08-21 08:53:30|189654|189529|189653.2|189528.2|189656|189531|189648.8|189523.8|19
1724230420000|2024-08-21 08:53:40|189651.7|189526.7|189661.3|189536.3|189663|189538|189651.7|189526.7|6
1724230430000|2024-08-21 08:53:50|189662.4|189537.4|189660.1|189535.1|189662.4|189537.4|189658.5|189533.5|12
1724230440000|2024-08-21 08:54:00|189661.3|189536.3|189660.2|189535.2|189661.6|189536.6|189658.5|189533.5|16
1724230450000|2024-08-21 08:54:10|189658.5|189533.5|189660.6|189535.6|189662.7|189537.7|189658.5|189533.5|12
1724230460000|2024-08-21 08:54:20|189659.3|189534.3|189666|189541|189669.6|189544.6|189658.6|189533.6|20
1724230470000|2024-08-21 08:54:30|189661|189536|189607.1|189482.1|189666.4|189541.4|189607.1|189482.1|32
1724230480000|2024-08-21 08:54:40|189606.2|189481.2|189581.6|189456.6|189609.5|189484.5|189570.9|189445.9|18
1724230490000|2024-08-21 08:54:50|189583.6|189458.6|189614.3|189489.3|189621|189496|189578.8|189453.8|33
1724230500000|2024-08-21 08:55:00|189613.5|189488.5|189629.1|189504.1|189634.5|189509.5|189598.3|189473.3|31
1724230510000|2024-08-21 08:55:10|189630.5|189505.5|189611.2|189486.2|189631.3|189506.3|189611.2|189486.2|11
1724230520000|2024-08-21 08:55:20|189609.9|189484.9|189608.4|189483.4|189615.1|189490.1|189608.1|189483.1|24
1724230530000|2024-08-21 08:55:30|189609.8|189484.8|189617.6|189492.6|189621.7|189496.7|189609.8|189484.8|10
1724230540000|2024-08-21 08:55:40|189619.2|189494.2|189655|189530|189656.4|189531.4|189619.2|189494.2|17
1724230550000|2024-08-21 08:55:50|189654.1|189529.1|189654.5|189529.5|189655.9|189530.9|189653.5|189528.5|10
1724230560000|2024-08-21 08:56:00|189655.1|189530.1|189656.4|189531.4|189658.4|189533.4|189654.1|189529.1|12
1724230570000|2024-08-21 08:56:10|189655.1|189530.1|189656.1|189531.1|189656.9|189531.9|189654.2|189529.2|8
1724230580000|2024-08-21 08:56:20|189656|189531|189656.4|189531.4|189657.3|189532.3|189655.4|189530.4|6
1724230590000|2024-08-21 08:56:30|189657|189532|189660.1|189535.1|189662.2|189537.2|189656.2|189531.2|10
1724230600000|2024-08-21 08:56:40|189659.4|189534.4|189662.9|189537.9|189662.9|189537.9|189653.1|189528.1|13
1724230610000|2024-08-21 08:56:50|189661.2|189536.2|189677.8|189552.8|189682.4|189557.4|189661.2|189536.2|9
1724230620000|2024-08-21 08:57:00|189680.3|189555.3|189693.4|189568.4|189695.8|189570.8|189678.3|189553.3|16
1724230630000|2024-08-21 08:57:10|189692|189567|189687.4|189562.4|189692|189567|189686.4|189561.4|15
1724230640000|2024-08-21 08:57:20|189688.6|189563.6|189685.8|189560.8|189690.6|189565.6|189685.5|189560.5|11
1724230650000|2024-08-21 08:57:30|189685.3|189560.3|189670.2|189545.2|189690.7|189565.7|189667.4|189542.4|15
1724230660000|2024-08-21 08:57:40|189671.2|189546.2|189666.2|189541.2|189679.1|189554.1|189663.2|189538.2|39
1724230670000|2024-08-21 08:57:50|189669.6|189544.6|189667.6|189542.6|189670.7|189545.7|189663|189538|39
1724230680000|2024-08-21 08:58:00|189666.2|189541.2|189669.9|189544.9|189670.9|189545.9|189665.9|189540.9|39
1724230690000|2024-08-21 08:58:10|189670.1|189545.1|189671.8|189546.8|189671.8|189546.8|189666.4|189541.4|38
1724230700000|2024-08-21 08:58:20|189667.8|189542.8|189723.2|189598.2|189729.7|189604.7|189667.8|189542.8|16
1724230710000|2024-08-21 08:58:30|189724.2|189599.2|189778.2|189653.2|189779.6|189654.6|189724|189599|17
1724230720000|2024-08-21 08:58:40|189777.7|189652.7|189774.5|189649.5|189777.7|189652.7|189771.9|189646.9|23
1724230730000|2024-08-21 08:58:50|189772.4|189647.4|189776.7|189651.7|189776.9|189651.9|189771.6|189646.6|30
1724230740000|2024-08-21 08:59:00|189777.7|189652.7|189676.8|189551.8|189778.7|189653.7|189668.3|189543.3|37
1724230750000|2024-08-21 08:59:10|189667.3|189542.3|189664.9|189539.9|189675.1|189550.1|189664.9|189539.9|40
1724230760000|2024-08-21 08:59:20|189668.8|189543.8|189671.3|189546.3|189671.7|189546.7|189664.8|189539.8|39
1724230770000|2024-08-21 08:59:30|189671.6|189546.6|189671|189546|189672.8|189547.8|189666.1|189541.1|40
1724230780000|2024-08-21 08:59:40|189666.6|189541.6|189665.6|189540.6|189670.9|189545.9|189664.8|189539.8|40
1724230790000|2024-08-21 08:59:50|189664.8|189539.8|189617.2|189492.2|189669.5|189544.5|189551.9|189426.9|32
1724230800000|2024-08-21 09:00:00|189616.1|189491.1|189634.6|189509.6|189648.9|189523.9|189591.8|189466.8|30
1724230810000|2024-08-21 09:00:10|189634.7|189509.7|189650.8|189525.8|189710.1|189585.1|189630.3|189505.3|29
1724230820000|2024-08-21 09:00:20|189649.3|189524.3|189634.6|189509.6|189649.3|189524.3|189634.6|189509.6|26
1724230830000|2024-08-21 09:00:30|189636.4|189511.4|189632.6|189507.6|189636.4|189511.4|189631.9|189506.9|17
1724230840000|2024-08-21 09:00:40|189634.2|189509.2|189629|189504|189634.3|189509.3|189628.2|189503.2|16
1724230850000|2024-08-21 09:00:50|189627.6|189502.6|189620.5|189495.5|189627.6|189502.6|189615.8|189490.8|8
1724230860000|2024-08-21 09:01:00|189618.5|189493.5|189613.3|189488.3|189618.5|189493.5|189612.6|189487.6|10
1724230870000|2024-08-21 09:01:10|189612.3|189487.3|189613.6|189488.6|189615.2|189490.2|189612.1|189487.1|18
1724230880000|2024-08-21 09:01:20|189614.4|189489.4|189585.6|189460.6|189614.4|189489.4|189580.5|189455.5|14
1724230890000|2024-08-21 09:01:30|189585.4|189460.4|189516.7|189391.7|189585.4|189460.4|189504.9|189379.9|34
1724230900000|2024-08-21 09:01:40|189514|189389|189491.7|189366.7|189524.3|189399.3|189486|189361|28
1724230910000|2024-08-21 09:01:50|189523.2|189398.2|189510.7|189385.7|189523.2|189398.2|189498|189373|36
1724230920000|2024-08-21 09:02:00|189511.1|189386.1|189516|189391|189528|189403|189501.2|189376.2|35
1724230930000|2024-08-21 09:02:10|189516.9|189391.9|189537.2|189412.2|189538.2|189413.2|189513|189388|35
1724230940000|2024-08-21 09:02:20|189534.1|189409.1|189542.8|189417.8|189542.8|189417.8|189514|189389|28
1724230950000|2024-08-21 09:02:30|189544.4|189419.4|189540.9|189415.9|189551.4|189426.4|189539.7|189414.7|23
1724230960000|2024-08-21 09:02:40|189543.9|189418.9|189551.3|189426.3|189585.7|189460.7|189542.6|189417.6|34
1724230970000|2024-08-21 09:02:50|189550.8|189425.8|189589.7|189464.7|189590.6|189465.6|189537.9|189412.9|21
1724230980000|2024-08-21 09:03:00|189590.1|189465.1|189610.8|189485.8|189610.8|189485.8|189585|189460|16
1724230990000|2024-08-21 09:03:10|189609.2|189484.2|189603.1|189478.1|189654.2|189529.2|189589.6|189464.6|38
1724231000000|2024-08-21 09:03:20|189604.5|189479.5|189625|189500|189629.9|189504.9|189590.3|189465.3|27
1724231010000|2024-08-21 09:03:30|189623.7|189498.7|189619.7|189494.7|189623.7|189498.7|189616.1|189491.1|15
1724231020000|2024-08-21 09:03:40|189618.3|189493.3|189595.2|189470.2|189618.8|189493.8|189591.5|189466.5|20
1724231030000|2024-08-21 09:03:50|189591.6|189466.6|189582.4|189457.4|189598.9|189473.9|189565.5|189440.5|21
1724231040000|2024-08-21 09:04:00|189583|189458|189579.8|189454.8|189585.9|189460.9|189579.8|189454.8|7
1724231050000|2024-08-21 09:04:10|189579.9|189454.9|189583.4|189458.4|189597.1|189472.1|189579.3|189454.3|23
1724231060000|2024-08-21 09:04:20|189580.9|189455.9|189595.7|189470.7|189600|189475|189578.7|189453.7|27
1724231070000|2024-08-21 09:04:30|189584.8|189459.8|189595.9|189470.9|189595.9|189470.9|189580|189455|23
1724231080000|2024-08-21 09:04:40|189596.1|189471.1|189580.9|189455.9|189599.8|189474.8|189580|189455|18
1724231090000|2024-08-21 09:04:50|189583.5|189458.5|189566|189441|189613.4|189488.4|189563.4|189438.4|20
1724231100000|2024-08-21 09:05:00|189564.4|189439.4|189543.8|189418.8|189565.8|189440.8|189543.8|189418.8|17
1724231110000|2024-08-21 09:05:10|189550.4|189425.4|189521|189396|189557.1|189432.1|189518.7|189393.7|23
1724231120000|2024-08-21 09:05:20|189522|189397|189529.9|189404.9|189550.5|189425.5|189521|189396|33
1724231130000|2024-08-21 09:05:30|189530.1|189405.1|189529.8|189404.8|189530.1|189405.1|189492.8|189367.8|22
1724231140000|2024-08-21 09:05:40|189529.7|189404.7|189532.2|189407.2|189536.1|189411.1|189524.8|189399.8|37
1724231150000|2024-08-21 09:05:50|189529.7|189404.7|189551|189426|189558.5|189433.5|189526.6|189401.6|19
1724231160000|2024-08-21 09:06:00|189552.5|189427.5|189551|189426|189552.5|189427.5|189550.8|189425.8|4
1724231170000|2024-08-21 09:06:10|189552.4|189427.4|189551.9|189426.9|189554.4|189429.4|189551.9|189426.9|5
1724231180000|2024-08-21 09:06:20|189553.3|189428.3|189552.9|189427.9|189554.3|189429.3|189552|189427|8
1724231190000|2024-08-21 09:06:30|189551.7|189426.7|189550.4|189425.4|189552.7|189427.7|189548.7|189423.7|7
1724231200000|2024-08-21 09:06:40|189552.1|189427.1|189550|189425|189552.1|189427.1|189550|189425|3
1724231210000|2024-08-21 09:06:50|189551.5|189426.5|189550.5|189425.5|189551.5|189426.5|189550.5|189425.5|2
1724231220000|2024-08-21 09:07:00|189549.4|189424.4|189545.9|189420.9|189552.4|189427.4|189541.7|189416.7|18
1724231230000|2024-08-21 09:07:10|189547.3|189422.3|189545.2|189420.2|189547.9|189422.9|189543.9|189418.9|17
1724231240000|2024-08-21 09:07:20|189543.2|189418.2|189545.5|189420.5|189546.5|189421.5|189541.9|189416.9|26
1724231250000|2024-08-21 09:07:30|189544.8|189419.8|189546.3|189421.3|189549.6|189424.6|189544.8|189419.8|28
1724231260000|2024-08-21 09:07:40|189546.6|189421.6|189546.3|189421.3|189555|189430|189545.1|189420.1|24
1724231270000|2024-08-21 09:07:50|189544.2|189419.2|189548.8|189423.8|189549.7|189424.7|189544.2|189419.2|23
1724231280000|2024-08-21 09:08:00|189547.4|189422.4|189547.5|189422.5|189549.6|189424.6|189546.7|189421.7|29
1724231290000|2024-08-21 09:08:10|189549|189424|189548.1|189423.1|189549.6|189424.6|189543.7|189418.7|20
1724231300000|2024-08-21 09:08:20|189547|189422|189545.2|189420.2|189547|189422|189538.2|189413.2|18
1724231310000|2024-08-21 09:08:30|189546|189421|189545.6|189420.6|189546.7|189421.7|189543.4|189418.4|22
1724231320000|2024-08-21 09:08:40|189545.2|189420.2|189548|189423|189550.4|189425.4|189542.8|189417.8|28
1724231330000|2024-08-21 09:08:50|189549.3|189424.3|189549.2|189424.2|189551.1|189426.1|189546.8|189421.8|31
1724231340000|2024-08-21 09:09:00|189548.5|189423.5|189547.6|189422.6|189548.9|189423.9|189546.5|189421.5|27
1724231350000|2024-08-21 09:09:10|189546.7|189421.7|189546.9|189421.9|189551.2|189426.2|189546.7|189421.7|24
1724231360000|2024-08-21 09:09:20|189548.6|189423.6|189483.4|189358.4|189548.6|189423.6|189475.1|189350.1|25
1724231370000|2024-08-21 09:09:30|189482.7|189357.7|189490.7|189365.7|189491.1|189366.1|189475.9|189350.9|13
1724231380000|2024-08-21 09:09:40|189489.6|189364.6|189493.9|189368.9|189493.9|189368.9|189486.5|189361.5|16
1724231390000|2024-08-21 09:09:50|189490.5|189365.5|189493|189368|189494.5|189369.5|189490.3|189365.3|10
1724231400000|2024-08-21 09:10:00|189489.9|189364.9|189510.1|189385.1|189517.2|189392.2|189489.9|189364.9|26
1724231410000|2024-08-21 09:10:10|189513.9|189388.9|189510.6|189385.6|189513.9|189388.9|189508.3|189383.3|23
1724231420000|2024-08-21 09:10:20|189508.3|189383.3|189508|189383|189510.7|189385.7|189505.9|189380.9|20
1724231430000|2024-08-21 09:10:30|189505.9|189380.9|189508.9|189383.9|189508.9|189383.9|189505.9|189380.9|23
1724231440000|2024-08-21 09:10:40|189507.8|189382.8|189507.9|189382.9|189509.4|189384.4|189506|189381|24
1724231450000|2024-08-21 09:10:50|189507.5|189382.5|189513|189388|189513|189388|189505.8|189380.8|28
1724231460000|2024-08-21 09:11:00|189511.8|189386.8|189510|189385|189513.8|189388.8|189509|189384|21
1724231470000|2024-08-21 09:11:10|189513|189388|189513.2|189388.2|189513.2|189388.2|189508.5|189383.5|26
1724231480000|2024-08-21 09:11:20|189511.4|189386.4|189517.9|189392.9|189521.2|189396.2|189511.4|189386.4|9
1724231490000|2024-08-21 09:11:30|189519.5|189394.5|189516.3|189391.3|189525.5|189400.5|189515.7|189390.7|34
1724231500000|2024-08-21 09:11:40|189517.1|189392.1|189511.6|189386.6|189517.6|189392.6|189511.6|189386.6|11
1724231510000|2024-08-21 09:11:50|189512.6|189387.6|189508.7|189383.7|189515.8|189390.8|189506.4|189381.4|19
1724231520000|2024-08-21 09:12:00|189510.4|189385.4|189509|189384|189510.4|189385.4|189506.3|189381.3|31
1724231530000|2024-08-21 09:12:10|189507|189382|189507.1|189382.1|189512.2|189387.2|189506.2|189381.2|25
1724231540000|2024-08-21 09:12:20|189512.6|189387.6|189484|189359|189512.6|189387.6|189478.2|189353.2|12
1724231550000|2024-08-21 09:12:30|189483.1|189358.1|189486.3|189361.3|189486.3|189361.3|189483|189358|7
1724231560000|2024-08-21 09:12:40|189487.1|189362.1|189487.1|189362.1|189487.1|189362.1|189487.1|189362.1|1
1724231570000|2024-08-21 09:12:50|189486.3|189361.3|189487.2|189362.2|189487.2|189362.2|189486.3|189361.3|4
1724231580000|2024-08-21 09:13:00|189488.4|189363.4|189488.4|189363.4|189488.4|189363.4|189488.4|189363.4|1
1724231590000|2024-08-21 09:13:10|189489.4|189364.4|189492.8|189367.8|189494.8|189369.8|189488.1|189363.1|8
1724231600000|2024-08-21 09:13:20|189485.9|189360.9|189474.9|189349.9|189494.5|189369.5|189474.9|189349.9|12
1724231610000|2024-08-21 09:13:30|189475.3|189350.3|189483.3|189358.3|189486.2|189361.2|189475.3|189350.3|20
1724231620000|2024-08-21 09:13:40|189484.5|189359.5|189485.5|189360.5|189485.5|189360.5|189483.7|189358.7|3
1724231630000|2024-08-21 09:13:50|189485.4|189360.4|189480.2|189355.2|189485.4|189360.4|189476.9|189351.9|15
1724231640000|2024-08-21 09:14:00|189485.5|189360.5|189487.8|189362.8|189487.8|189362.8|189479.7|189354.7|10
1724231650000|2024-08-21 09:14:10|189482.5|189357.5|189483.9|189358.9|189487.4|189362.4|189482.4|189357.4|12
1724231660000|2024-08-21 09:14:20|189479.7|189354.7|189484.9|189359.9|189486.9|189361.9|189479.7|189354.7|7
1724231670000|2024-08-21 09:14:30|189483.8|189358.8|189462|189337|189483.8|189358.8|189447.1|189322.1|13
1724231680000|2024-08-21 09:14:40|189458|189333|189460.3|189335.3|189461.7|189336.7|189457.7|189332.7|29
1724231690000|2024-08-21 09:14:50|189461.2|189336.2|189459.2|189334.2|189461.5|189336.5|189457.5|189332.5|37
1724231700000|2024-08-21 09:15:00|189460.9|189335.9|189450.8|189325.8|189460.9|189335.9|189448.3|189323.3|30
1724231710000|2024-08-21 09:15:10|189452.8|189327.8|189454.4|189329.4|189456.6|189331.6|189452.8|189327.8|18
1724231720000|2024-08-21 09:15:20|189453.5|189328.5|189454.2|189329.2|189455.3|189330.3|189452.5|189327.5|15
1724231730000|2024-08-21 09:15:30|189455.8|189330.8|189455.2|189330.2|189456.5|189331.5|189453.7|189328.7|15
1724231740000|2024-08-21 09:15:40|189453.1|189328.1|189450.5|189325.5|189455.6|189330.6|189450|189325|22
1724231750000|2024-08-21 09:15:50|189452.1|189327.1|189450.2|189325.2|189453.1|189328.1|189450.1|189325.1|10
1724231760000|2024-08-21 09:16:00|189452.9|189327.9|189449.1|189324.1|189453.6|189328.6|189443.2|189318.2|21
1724231770000|2024-08-21 09:16:10|189447.9|189322.9|189450.3|189325.3|189451.8|189326.8|189447.8|189322.8|12
1724231780000|2024-08-21 09:16:20|189448.1|189323.1|189448.2|189323.2|189450.9|189325.9|189448.1|189323.1|13
1724231790000|2024-08-21 09:16:30|189448.5|189323.5|189447.4|189322.4|189450.5|189325.5|189447.4|189322.4|11
1724231800000|2024-08-21 09:16:40|189447.6|189322.6|189449.4|189324.4|189449.5|189324.5|189447.3|189322.3|5
1724231810000|2024-08-21 09:16:50|189450.4|189325.4|189450.5|189325.5|189451|189326|189450.4|189325.4|4
1724231820000|2024-08-21 09:17:00|189450.2|189325.2|189454.9|189329.9|189455.8|189330.8|189448.2|189323.2|15
1724231830000|2024-08-21 09:17:10|189453.9|189328.9|189454|189329|189454.3|189329.3|189453.3|189328.3|7
1724231840000|2024-08-21 09:17:20|189456.3|189331.3|189453.8|189328.8|189504.3|189379.3|189449.6|189324.6|18
1724231850000|2024-08-21 09:17:30|189452.3|189327.3|189450.6|189325.6|189453.8|189328.8|189446.5|189321.5|33
1724231860000|2024-08-21 09:17:40|189448.9|189323.9|189446.5|189321.5|189450.8|189325.8|189446.3|189321.3|24
1724231870000|2024-08-21 09:17:50|189447.9|189322.9|189449|189324|189455.9|189330.9|189445.7|189320.7|28
1724231880000|2024-08-21 09:18:00|189447.5|189322.5|189446.7|189321.7|189450.2|189325.2|189444.9|189319.9|28
1724231890000|2024-08-21 09:18:10|189447.5|189322.5|189444|189319|189448.3|189323.3|189444|189319|26
1724231900000|2024-08-21 09:18:20|189445.9|189320.9|189438.8|189313.8|189448.9|189323.9|189436.9|189311.9|30
1724231910000|2024-08-21 09:18:30|189436.9|189311.9|189433.7|189308.7|189438.7|189313.7|189433.7|189308.7|9
1724231920000|2024-08-21 09:18:40|189433|189308|189433|189308|189433|189308|189433|189308|1
1724231940000|2024-08-21 09:19:00|189437.5|189312.5|189437.5|189312.5|189437.5|189312.5|189437.5|189312.5|1
1724231950000|2024-08-21 09:19:10|189431.8|189306.8|189392.6|189267.6|189434.2|189309.2|189384.3|189259.3|10
1724231960000|2024-08-21 09:19:20|189392.1|189267.1|189386.2|189261.2|189394|189269|189384.7|189259.7|35
1724231970000|2024-08-21 09:19:30|189386.5|189261.5|189383.6|189258.6|189405.5|189280.5|189382.6|189257.6|31
1724231980000|2024-08-21 09:19:40|189384.7|189259.7|189383.5|189258.5|189387.9|189262.9|189380.7|189255.7|32
1724231990000|2024-08-21 09:19:50|189383.4|189258.4|189386.3|189261.3|189387.6|189262.6|189383.4|189258.4|4
1724232000000|2024-08-21 09:20:00|189388.2|189263.2|189458|189333|189458.1|189333.1|189388.2|189263.2|10
1724232010000|2024-08-21 09:20:10|189457.7|189332.7|189456.8|189331.8|189458.1|189333.1|189456.5|189331.5|17
1724232020000|2024-08-21 09:20:20|189457.3|189332.3|189456.7|189331.7|189457.3|189332.3|189456.1|189331.1|6
1724232030000|2024-08-21 09:20:30|189455.4|189330.4|189457.1|189332.1|189457.1|189332.1|189455.3|189330.3|5
1724232040000|2024-08-21 09:20:40|189457.3|189332.3|189464.2|189339.2|189464.4|189339.4|189457.3|189332.3|4
1724232050000|2024-08-21 09:20:50|189466|189341|189460.1|189335.1|189466|189341|189460.1|189335.1|3
1724232060000|2024-08-21 09:21:00|189462.4|189337.4|189469.7|189344.7|189469.7|189344.7|189462.4|189337.4|4
1724232070000|2024-08-21 09:21:10|189469.8|189344.8|189466.6|189341.6|189469.8|189344.8|189459.9|189334.9|4
1724232090000|2024-08-21 09:21:30|189466.4|189341.4|189466.4|189341.4|189466.4|189341.4|189466.4|189341.4|1
1724232100000|2024-08-21 09:21:40|189463.5|189338.5|189538.1|189413.1|189544|189419|189453.4|189328.4|18
1724232110000|2024-08-21 09:21:50|189538.8|189413.8|189530.7|189405.7|189577.6|189452.6|189528.5|189403.5|37
1724232120000|2024-08-21 09:22:00|189530|189405|189530.8|189405.8|189533.5|189408.5|189529.9|189404.9|28
1724232130000|2024-08-21 09:22:10|189532.7|189407.7|189530.7|189405.7|189533|189408|189530.5|189405.5|18
1724232140000|2024-08-21 09:22:20|189531.9|189406.9|189531.5|189406.5|189533.9|189408.9|189530.4|189405.4|26
1724232150000|2024-08-21 09:22:30|189530.8|189405.8|189531|189406|189533|189408|189530.3|189405.3|19
1724232160000|2024-08-21 09:22:40|189532.7|189407.7|189470.8|189345.8|189541|189416|189470.8|189345.8|22
1724232170000|2024-08-21 09:22:50|189472.3|189347.3|189479.9|189354.9|189483.4|189358.4|189470.1|189345.1|20
1724232180000|2024-08-21 09:23:00|189480.1|189355.1|189480.9|189355.9|189480.9|189355.9|189480.1|189355.1|4
1724232190000|2024-08-21 09:23:10|189480.8|189355.8|189480.8|189355.8|189480.8|189355.8|189480.8|189355.8|1
1724232200000|2024-08-21 09:23:20|189480.9|189355.9|189480.6|189355.6|189483|189358|189480.6|189355.6|4
1724232210000|2024-08-21 09:23:30|189480.5|189355.5|189432.2|189307.2|189482.8|189357.8|189432.2|189307.2|11
1724232220000|2024-08-21 09:23:40|189432.1|189307.1|189443.6|189318.6|189443.6|189318.6|189430.1|189305.1|8
1724232230000|2024-08-21 09:23:50|189443|189318|189449.2|189324.2|189451|189326|189442.3|189317.3|8
1724232240000|2024-08-21 09:24:00|189450.5|189325.5|189444|189319|189450.5|189325.5|189444|189319|4
1724232250000|2024-08-21 09:24:10|189443.8|189318.8|189443.8|189318.8|189443.8|189318.8|189443.8|189318.8|1
1724232260000|2024-08-21 09:24:20|189443.9|189318.9|189445.6|189320.6|189445.6|189320.6|189443.9|189318.9|2
1724232270000|2024-08-21 09:24:30|189445.5|189320.5|189445.1|189320.1|189452.3|189327.3|189444.6|189319.6|8
1724232280000|2024-08-21 09:24:40|189444.3|189319.3|189444.3|189319.3|189444.3|189319.3|189444.3|189319.3|1
1724232290000|2024-08-21 09:24:50|189445|189320|189442.8|189317.8|189446.4|189321.4|189442.8|189317.8|4
1724232300000|2024-08-21 09:25:00|189445.5|189320.5|189483.7|189358.7|189483.7|189358.7|189445.5|189320.5|7
1724232310000|2024-08-21 09:25:10|189482.3|189357.3|189479.3|189354.3|189482.3|189357.3|189478.5|189353.5|5
1724232320000|2024-08-21 09:25:20|189486.1|189361.1|189499.5|189374.5|189500|189375|189486.1|189361.1|21
1724232330000|2024-08-21 09:25:30|189498.9|189373.9|189498.1|189373.1|189501.7|189376.7|189496.7|189371.7|36
1724232340000|2024-08-21 09:25:40|189497.4|189372.4|189501.1|189376.1|189502.3|189377.3|189496.5|189371.5|21
1724232350000|2024-08-21 09:25:50|189502.3|189377.3|189501.1|189376.1|189502.3|189377.3|189501.1|189376.1|4
1724232360000|2024-08-21 09:26:00|189503.7|189378.7|189528.7|189403.7|189536.8|189411.8|189503.7|189378.7|12
1724232370000|2024-08-21 09:26:10|189528.2|189403.2|189527.3|189402.3|189528.2|189403.2|189526.9|189401.9|8
1724232380000|2024-08-21 09:26:20|189527.8|189402.8|189531.7|189406.7|189534.7|189409.7|189527.3|189402.3|7
1724232390000|2024-08-21 09:26:30|189531.6|189406.6|189531.5|189406.5|189531.6|189406.6|189531.5|189406.5|2
1724232400000|2024-08-21 09:26:40|189529.5|189404.5|189519.1|189394.1|189531.8|189406.8|189518.7|189393.7|10
1724232410000|2024-08-21 09:26:50|189520|189395|189519|189394|189520.2|189395.2|189518.6|189393.6|13
1724232420000|2024-08-21 09:27:00|189520|189395|189519.6|189394.6|189520.8|189395.8|189517.7|189392.7|12
1724232430000|2024-08-21 09:27:10|189521.4|189396.4|189519.6|189394.6|189521.4|189396.4|189519.6|189394.6|4
1724232440000|2024-08-21 09:27:20|189515|189390|189503.8|189378.8|189515.5|189390.5|189503.1|189378.1|11
1724232450000|2024-08-21 09:27:30|189504.6|189379.6|189504.6|189379.6|189504.6|189379.6|189504.6|189379.6|1
1724232470000|2024-08-21 09:27:50|189506.1|189381.1|189509.3|189384.3|189512.8|189387.8|189506.1|189381.1|8
1724232480000|2024-08-21 09:28:00|189511.4|189386.4|189442.8|189317.8|189513.4|189388.4|189440.1|189315.1|12
1724232490000|2024-08-21 09:28:10|189442.5|189317.5|189432.2|189307.2|189442.8|189317.8|189428.3|189303.3|21
1724232500000|2024-08-21 09:28:20|189433.3|189308.3|189425.6|189300.6|189434|189309|189422.4|189297.4|32
1724232510000|2024-08-21 09:28:30|189426.6|189301.6|189437|189312|189441.8|189316.8|189424.5|189299.5|33
1724232520000|2024-08-21 09:28:40|189436.8|189311.8|189360.7|189235.7|189439.6|189314.6|189360.7|189235.7|36
1724232530000|2024-08-21 09:28:50|189360|189235|189369|189244|189371.8|189246.8|189359.3|189234.3|30
1724232540000|2024-08-21 09:29:00|189372.3|189247.3|189436.7|189311.7|189438.2|189313.2|189371.6|189246.6|37
1724232550000|2024-08-21 09:29:10|189437.3|189312.3|189404.3|189279.3|189437.3|189312.3|189399.3|189274.3|20
1724232560000|2024-08-21 09:29:20|189401.7|189276.7|189403.2|189278.2|189406|189281|189401.3|189276.3|27
1724232570000|2024-08-21 09:29:30|189403.4|189278.4|189399.7|189274.7|189405.7|189280.7|189399.7|189274.7|33
1724232580000|2024-08-21 09:29:40|189399.8|189274.8|189402.8|189277.8|189406.1|189281.1|189399.7|189274.7|24
1724232590000|2024-08-21 09:29:50|189402.5|189277.5|189403.9|189278.9|189406.2|189281.2|189402.5|189277.5|18
1724232600000|2024-08-21 09:30:00|189405.7|189280.7|189413.9|189288.9|189414.4|189289.4|189400.7|189275.7|17
1724232610000|2024-08-21 09:30:10|189412.9|189287.9|189407.1|189282.1|189412.9|189287.9|189404.6|189279.6|27
1724232620000|2024-08-21 09:30:20|189402.5|189277.5|189427.9|189302.9|189427.9|189302.9|189401.7|189276.7|27
1724232630000|2024-08-21 09:30:30|189428.3|189303.3|189428.5|189303.5|189431|189306|189428.2|189303.2|9
1724232640000|2024-08-21 09:30:40|189427.5|189302.5|189423.7|189298.7|189429.3|189304.3|189422.2|189297.2|22
1724232650000|2024-08-21 09:30:50|189424|189299|189425.2|189300.2|189426.2|189301.2|189423.3|189298.3|19
1724232660000|2024-08-21 09:31:00|189426|189301|189459.9|189334.9|189462.3|189337.3|189426|189301|23
1724232670000|2024-08-21 09:31:10|189461.7|189336.7|189461.2|189336.2|189462.1|189337.1|189457.1|189332.1|27
1724232680000|2024-08-21 09:31:20|189458.5|189333.5|189458.6|189333.6|189461.8|189336.8|189456.1|189331.1|27
1724232690000|2024-08-21 09:31:30|189459.7|189334.7|189458.7|189333.7|189459.7|189334.7|189453.5|189328.5|28
1724232700000|2024-08-21 09:31:40|189460.2|189335.2|189458.6|189333.6|189460.8|189335.8|189455.9|189330.9|29
1724232710000|2024-08-21 09:31:50|189457.2|189332.2|189466.8|189341.8|189468|189343|189455.6|189330.6|23
1724232720000|2024-08-21 09:32:00|189464.9|189339.9|189466.4|189341.4|189468.9|189343.9|189464.9|189339.9|17
1724232730000|2024-08-21 09:32:10|189469.3|189344.3|189463.4|189338.4|189469.3|189344.3|189461.5|189336.5|24
1724232740000|2024-08-21 09:32:20|189462.2|189337.2|189462.7|189337.7|189464.9|189339.9|189460.4|189335.4|16
1724232750000|2024-08-21 09:32:30|189463.6|189338.6|189435.9|189310.9|189463.6|189338.6|189435.9|189310.9|7
1724232760000|2024-08-21 09:32:40|189435.3|189310.3|189432|189307|189435.3|189310.3|189432|189307|5
1724232770000|2024-08-21 09:32:50|189433.4|189308.4|189414.1|189289.1|189433.4|189308.4|189408.3|189283.3|9
1724232780000|2024-08-21 09:33:00|189415.5|189290.5|189422.4|189297.4|189425.3|189300.3|189415.5|189290.5|15
1724232790000|2024-08-21 09:33:10|189421.2|189296.2|189421.3|189296.3|189423.8|189298.8|189421.2|189296.2|7
1724232800000|2024-08-21 09:33:20|189421|189296|189422.5|189297.5|189423.8|189298.8|189420.3|189295.3|29
1724232810000|2024-08-21 09:33:30|189422|189297|189425.2|189300.2|189426.5|189301.5|189422|189297|31
1724232820000|2024-08-21 09:33:40|189423.5|189298.5|189423.5|189298.5|189424.8|189299.8|189420.8|189295.8|30
1724232830000|2024-08-21 09:33:50|189424|189299|189421.6|189296.6|189424|189299|189420.2|189295.2|26
1724232840000|2024-08-21 09:34:00|189421.9|189296.9|189409.1|189284.1|189423.8|189298.8|189409.1|189284.1|22
1724232850000|2024-08-21 09:34:10|189410.2|189285.2|189410.3|189285.3|189411.8|189286.8|189410.1|189285.1|12
1724232860000|2024-08-21 09:34:20|189410.4|189285.4|189410.6|189285.6|189411.8|189286.8|189410.3|189285.3|9
1724232870000|2024-08-21 09:34:30|189410.2|189285.2|189411|189286|189412.6|189287.6|189410.2|189285.2|7
1724232880000|2024-08-21 09:34:40|189412.2|189287.2|189412.6|189287.6|189413|189288|189410.9|189285.9|14
1724232890000|2024-08-21 09:34:50|189410.7|189285.7|189411.6|189286.6|189413|189288|189410.7|189285.7|12
1724232900000|2024-08-21 09:35:00|189411.8|189286.8|189411|189286|189413.3|189288.3|189410.6|189285.6|10
1724232910000|2024-08-21 09:35:10|189410.9|189285.9|189404.8|189279.8|189410.9|189285.9|189403.8|189278.8|6
1724232920000|2024-08-21 09:35:20|189407.5|189282.5|189406.7|189281.7|189409.2|189284.2|189406.7|189281.7|5
1724232930000|2024-08-21 09:35:30|189408.1|189283.1|189414.5|189289.5|189416.2|189291.2|189407.5|189282.5|12
1724232940000|2024-08-21 09:35:40|189413.5|189288.5|189413.6|189288.6|189415.4|189290.4|189413.4|189288.4|11
1724232950000|2024-08-21 09:35:50|189414.7|189289.7|189412.3|189287.3|189414.7|189289.7|189410.8|189285.8|10
1724232960000|2024-08-21 09:36:00|189411|189286|189409.8|189284.8|189413.6|189288.6|189409.4|189284.4|18
1724232970000|2024-08-21 09:36:10|189409.3|189284.3|189407.5|189282.5|189410.7|189285.7|189407.5|189282.5|5
1724232980000|2024-08-21 09:36:20|189394.2|189269.2|189403.7|189278.7|189405.8|189280.8|189394.2|189269.2|14
1724232990000|2024-08-21 09:36:30|189401.1|189276.1|189400.7|189275.7|189405.2|189280.2|189397.3|189272.3|19
1724233000000|2024-08-21 09:36:40|189397.3|189272.3|189395.7|189270.7|189400.1|189275.1|189391.4|189266.4|17
1724233010000|2024-08-21 09:36:50|189395.6|189270.6|189393.8|189268.8|189395.6|189270.6|189390.3|189265.3|17
1724233020000|2024-08-21 09:37:00|189395.3|189270.3|189393.5|189268.5|189395.3|189270.3|189389.5|189264.5|20
1724233030000|2024-08-21 09:37:10|189395|189270|189396.8|189271.8|189400.9|189275.9|189390.1|189265.1|19
1724233040000|2024-08-21 09:37:20|189398.2|189273.2|189392.6|189267.6|189398.4|189273.4|189391.4|189266.4|27
1724233050000|2024-08-21 09:37:30|189390.9|189265.9|189389|189264|189394.1|189269.1|189389|189264|25
1724233060000|2024-08-21 09:37:40|189391.9|189266.9|189392.9|189267.9|189393.7|189268.7|189389.4|189264.4|18
1724233070000|2024-08-21 09:37:50|189390.5|189265.5|189392.7|189267.7|189394.2|189269.2|189389.9|189264.9|23
1724233080000|2024-08-21 09:38:00|189392.8|189267.8|189391.9|189266.9|189393|189268|189388.8|189263.8|23
1724233090000|2024-08-21 09:38:10|189391.4|189266.4|189391.7|189266.7|189392.8|189267.8|189387.3|189262.3|19
1724233100000|2024-08-21 09:38:20|189392.7|189267.7|189392|189267|189392.7|189267.7|189386.5|189261.5|22
1724233110000|2024-08-21 09:38:30|189392.2|189267.2|189390.7|189265.7|189393.4|189268.4|189387.2|189262.2|11
1724233120000|2024-08-21 09:38:40|189388.7|189263.7|189383.3|189258.3|189388.7|189263.7|189378.4|189253.4|6
1724233130000|2024-08-21 09:38:50|189382.8|189257.8|189382.8|189257.8|189382.8|189257.8|189382.8|189257.8|1
1724233140000|2024-08-21 09:39:00|189381.7|189256.7|189382.6|189257.6|189383.2|189258.2|189381.7|189256.7|3
1724233150000|2024-08-21 09:39:10|189388|189263|189388.1|189263.1|189389.7|189264.7|189382.6|189257.6|4
1724233160000|2024-08-21 09:39:20|189389.4|189264.4|189384.6|189259.6|189389.4|189264.4|189383.3|189258.3|9
1724233170000|2024-08-21 09:39:30|189383.8|189258.8|189382.7|189257.7|189384.8|189259.8|189379|189254|8
1724233180000|2024-08-21 09:39:40|189383.9|189258.9|189394.7|189269.7|189396.1|189271.1|189383.9|189258.9|25
1724233190000|2024-08-21 09:39:50|189395.8|189270.8|189395.3|189270.3|189396.2|189271.2|189391.9|189266.9|22
1724233200000|2024-08-21 09:40:00|189392|189267|189396.7|189271.7|189396.7|189271.7|189392|189267|4
1724233210000|2024-08-21 09:40:10|189396|189271|189392.8|189267.8|189396|189271|189392|189267|9
1724233220000|2024-08-21 09:40:20|189394.5|189269.5|189391.9|189266.9|189394.5|189269.5|189387.6|189262.6|21
1724233230000|2024-08-21 09:40:30|189390.9|189265.9|189458.4|189333.4|189465.2|189340.2|189390.9|189265.9|28
1724233240000|2024-08-21 09:40:40|189455.6|189330.6|189465.8|189340.8|189467|189342|189450|189325|23
1724233250000|2024-08-21 09:40:50|189464.6|189339.6|189468.9|189343.9|189468.9|189343.9|189464.6|189339.6|5
1724233260000|2024-08-21 09:41:00|189469.4|189344.4|189469.4|189344.4|189469.4|189344.4|189469.4|189344.4|1
1724233270000|2024-08-21 09:41:10|189473|189348|189469|189344|189481.4|189356.4|189467.8|189342.8|17
1724233280000|2024-08-21 09:41:20|189464.9|189339.9|189467.1|189342.1|189468.1|189343.1|189464.9|189339.9|4
1724233290000|2024-08-21 09:41:30|189465.8|189340.8|189465.8|189340.8|189466.9|189341.9|189465.8|189340.8|3
1724233300000|2024-08-21 09:41:40|189467.3|189342.3|189464|189339|189468.6|189343.6|189464|189339|7
1724233310000|2024-08-21 09:41:50|189465.2|189340.2|189456.7|189331.7|189465.2|189340.2|189456.2|189331.2|18
1724233320000|2024-08-21 09:42:00|189458|189333|189459.2|189334.2|189461.5|189336.5|189455|189330|22
1724233330000|2024-08-21 09:42:10|189457.2|189332.2|189458.5|189333.5|189459.4|189334.4|189455.8|189330.8|21
1724233340000|2024-08-21 09:42:20|189457.5|189332.5|189458.9|189333.9|189460.6|189335.6|189456.9|189331.9|31
1724233350000|2024-08-21 09:42:30|189457|189332|189458.5|189333.5|189459.7|189334.7|189455.9|189330.9|29
1724233360000|2024-08-21 09:42:40|189456.5|189331.5|189456.2|189331.2|189460.8|189335.8|189454.9|189329.9|35
1724233370000|2024-08-21 09:42:50|189457.7|189332.7|189457.2|189332.2|189460.7|189335.7|189451.5|189326.5|34
1724233380000|2024-08-21 09:43:00|189455.9|189330.9|189457.8|189332.8|189470.4|189345.4|189454.5|189329.5|35
1724233390000|2024-08-21 09:43:10|189458|189333|189564.7|189439.7|189564.7|189439.7|189455.7|189330.7|37
1724233400000|2024-08-21 09:43:20|189554.4|189429.4|189535.6|189410.6|189554.4|189429.4|189527.1|189402.1|38
1724233410000|2024-08-21 09:43:30|189534.2|189409.2|189537.1|189412.1|189542.1|189417.1|189529.8|189404.8|36
1724233420000|2024-08-21 09:43:40|189538.2|189413.2|189541.6|189416.6|189546.3|189421.3|189537.2|189412.2|15
1724233430000|2024-08-21 09:43:50|189540.4|189415.4|189540.8|189415.8|189544.8|189419.8|189537|189412|13
1724233440000|2024-08-21 09:44:00|189540|189415|189563.3|189438.3|189570.2|189445.2|189537.8|189412.8|35
1724233450000|2024-08-21 09:44:10|189562.4|189437.4|189527.6|189402.6|189562.4|189437.4|189526.9|189401.9|31
1724233460000|2024-08-21 09:44:20|189526.3|189401.3|189530.8|189405.8|189537.2|189412.2|189517.8|189392.8|21
1724233470000|2024-08-21 09:44:30|189530.9|189405.9|189537.8|189412.8|189541.4|189416.4|189530.9|189405.9|37
1724233480000|2024-08-21 09:44:40|189535.2|189410.2|189532.3|189407.3|189537.3|189412.3|189531.9|189406.9|19
1724233490000|2024-08-21 09:44:50|189532.6|189407.6|189532.4|189407.4|189534.2|189409.2|189531|189406|20
1724233500000|2024-08-21 09:45:00|189530.3|189405.3|189516.3|189391.3|189530.9|189405.9|189513.2|189388.2|11
1724233510000|2024-08-21 09:45:10|189514.6|189389.6|189510.8|189385.8|189516.2|189391.2|189507.4|189382.4|22
1724233520000|2024-08-21 09:45:20|189511.4|189386.4|189511.5|189386.5|189512.4|189387.4|189509.1|189384.1|17
1724233530000|2024-08-21 09:45:30|189512|189387|189504.5|189379.5|189513.3|189388.3|189504.5|189379.5|15
1724233540000|2024-08-21 09:45:40|189503.8|189378.8|189506.7|189381.7|189508.3|189383.3|189495.5|189370.5|15
1724233550000|2024-08-21 09:45:50|189508.2|189383.2|189512.5|189387.5|189514.6|189389.6|189508.2|189383.2|13
1724233560000|2024-08-21 09:46:00|189514.3|189389.3|189512.6|189387.6|189514.3|189389.3|189510.8|189385.8|18
1724233570000|2024-08-21 09:46:10|189511.1|189386.1|189533.6|189408.6|189540.1|189415.1|189511.1|189386.1|34
1724233580000|2024-08-21 09:46:20|189532.7|189407.7|189532.9|189407.9|189539.3|189414.3|189531.7|189406.7|33
1724233590000|2024-08-21 09:46:30|189531.2|189406.2|189524|189399|189532.8|189407.8|189524|189399|13
1724233600000|2024-08-21 09:46:40|189528.5|189403.5|189579.3|189454.3|189580.7|189455.7|189522.8|189397.8|19
1724233610000|2024-08-21 09:46:50|189571.3|189446.3|189568.1|189443.1|189576.3|189451.3|189565.3|189440.3|38
1724233620000|2024-08-21 09:47:00|189565.4|189440.4|189567.7|189442.7|189571.6|189446.6|189565.2|189440.2|29
1724233630000|2024-08-21 09:47:10|189566.2|189441.2|189564|189439|189567.6|189442.6|189564|189439|8
1724233640000|2024-08-21 09:47:20|189564.2|189439.2|189567.5|189442.5|189570.7|189445.7|189564.2|189439.2|33
1724233650000|2024-08-21 09:47:30|189568.1|189443.1|189570.9|189445.9|189574.2|189449.2|189566.3|189441.3|33
1724233660000|2024-08-21 09:47:40|189571.6|189446.6|189567.7|189442.7|189573.1|189448.1|189565.6|189440.6|14
1724233670000|2024-08-21 09:47:50|189571.9|189446.9|189572.2|189447.2|189573.9|189448.9|189568.3|189443.3|28
1724233680000|2024-08-21 09:48:00|189574.3|189449.3|189573.5|189448.5|189575.8|189450.8|189571.9|189446.9|15
1724233690000|2024-08-21 09:48:10|189576.3|189451.3|189643.2|189518.2|189646.1|189521.1|189576|189451|21
1724233700000|2024-08-21 09:48:20|189643.9|189518.9|189678.9|189553.9|189680.6|189555.6|189643.9|189518.9|8
1724233710000|2024-08-21 09:48:30|189678.7|189553.7|189674.4|189549.4|189678.7|189553.7|189672.3|189547.3|22
1724233720000|2024-08-21 09:48:40|189674.2|189549.2|189657.5|189532.5|189675.3|189550.3|189657.5|189532.5|16
1724233730000|2024-08-21 09:48:50|189656.9|189531.9|189629.2|189504.2|189656.9|189531.9|189600.1|189475.1|12
1724233740000|2024-08-21 09:49:00|189628.2|189503.2|189619.5|189494.5|189628.2|189503.2|189619.5|189494.5|6
1724233750000|2024-08-21 09:49:10|189618.8|189493.8|189614.6|189489.6|189620.5|189495.5|189613.2|189488.2|20
1724233760000|2024-08-21 09:49:20|189612.3|189487.3|189612.7|189487.7|189613.1|189488.1|189611.9|189486.9|9
1724233770000|2024-08-21 09:49:30|189612.6|189487.6|189609.8|189484.8|189612.6|189487.6|189609.8|189484.8|3
1724233780000|2024-08-21 09:49:40|189609.7|189484.7|189572.5|189447.5|189610|189485|189567.8|189442.8|10
1724233790000|2024-08-21 09:49:50|189572.4|189447.4|189571.1|189446.1|189573.8|189448.8|189570.7|189445.7|23
1724233800000|2024-08-21 09:50:00|189570.4|189445.4|189570.6|189445.6|189571.4|189446.4|189570.2|189445.2|19
1724233810000|2024-08-21 09:50:10|189570.5|189445.5|189567.5|189442.5|189570.7|189445.7|189565|189440|10
1724233820000|2024-08-21 09:50:20|189565.9|189440.9|189569.4|189444.4|189570.5|189445.5|189565.9|189440.9|5
1724233830000|2024-08-21 09:50:30|189567.7|189442.7|189568.7|189443.7|189568.7|189443.7|189565.4|189440.4|4
1724233840000|2024-08-21 09:50:40|189571.3|189446.3|189569|189444|189571.3|189446.3|189569|189444|2
1724233850000|2024-08-21 09:50:50|189569.1|189444.1|189569.1|189444.1|189569.1|189444.1|189569.1|189444.1|1
1724233860000|2024-08-21 09:51:00|189571.3|189446.3|189584.3|189459.3|189588.2|189463.2|189568.8|189443.8|15
1724233870000|2024-08-21 09:51:10|189583.4|189458.4|189593.3|189468.3|189599.7|189474.7|189582.1|189457.1|11
1724233880000|2024-08-21 09:51:20|189593.5|189468.5|189601.1|189476.1|189603.9|189478.9|189593.5|189468.5|19
1724233890000|2024-08-21 09:51:30|189601.6|189476.6|189594.9|189469.9|189601.6|189476.6|189594.2|189469.2|20
1724233900000|2024-08-21 09:51:40|189597.2|189472.2|189595.1|189470.1|189604.2|189479.2|189594.6|189469.6|17
1724233910000|2024-08-21 09:51:50|189595.7|189470.7|189589.2|189464.2|189598.6|189473.6|189588.4|189463.4|7
1724233920000|2024-08-21 09:52:00|189591.1|189466.1|189572|189447|189591.1|189466.1|189571.2|189446.2|10
1724233930000|2024-08-21 09:52:10|189572.1|189447.1|189572.4|189447.4|189575.2|189450.2|189569.5|189444.5|33
1724233940000|2024-08-21 09:52:20|189570.8|189445.8|189572.9|189447.9|189577.9|189452.9|189570.8|189445.8|35
1724233950000|2024-08-21 09:52:30|189571|189446|189571.7|189446.7|189578.7|189453.7|189569.9|189444.9|31
1724233960000|2024-08-21 09:52:40|189576|189451|189571.8|189446.8|189578|189453|189571.3|189446.3|33
1724233970000|2024-08-21 09:52:50|189573.4|189448.4|189572.8|189447.8|189575.7|189450.7|189570.6|189445.6|28
1724233980000|2024-08-21 09:53:00|189569.6|189444.6|189561.9|189436.9|189573.9|189448.9|189561.6|189436.6|27
1724233990000|2024-08-21 09:53:10|189566.6|189441.6|189537.9|189412.9|189566.6|189441.6|189536.8|189411.8|25
1724234000000|2024-08-21 09:53:20|189537|189412|189536|189411|189540.2|189415.2|189534.6|189409.6|21
1724234010000|2024-08-21 09:53:30|189536.4|189411.4|189532|189407|189539.9|189414.9|189532|189407|27
1724234020000|2024-08-21 09:53:40|189534.5|189409.5|189538.2|189413.2|189552.5|189427.5|189533.3|189408.3|36
1724234030000|2024-08-21 09:53:50|189536.5|189411.5|189524.8|189399.8|189539.8|189414.8|189524.2|189399.2|28
1724234040000|2024-08-21 09:54:00|189523.6|189398.6|189526.8|189401.8|189530.6|189405.6|189523.6|189398.6|13
1724234050000|2024-08-21 09:54:10|189526.3|189401.3|189520.1|189395.1|189531|189406|189519.3|189394.3|9
1724234060000|2024-08-21 09:54:20|189519.3|189394.3|189517.4|189392.4|189519.3|189394.3|189515|189390|8
1724234070000|2024-08-21 09:54:30|189516.1|189391.1|189514.8|189389.8|189518.4|189393.4|189513.9|189388.9|9
1724234080000|2024-08-21 09:54:40|189515.4|189390.4|189511|189386|189517.7|189392.7|189511|189386|12
1724234090000|2024-08-21 09:54:50|189511.4|189386.4|189516.4|189391.4|189520.2|189395.2|189511.4|189386.4|23
1724234100000|2024-08-21 09:55:00|189516.2|189391.2|189512.9|189387.9|189516.8|189391.8|189512.9|189387.9|9
1724234110000|2024-08-21 09:55:10|189514.7|189389.7|189513.4|189388.4|189514.7|189389.7|189512.3|189387.3|4
1724234120000|2024-08-21 09:55:20|189512.9|189387.9|189512.1|189387.1|189512.9|189387.9|189510.8|189385.8|6
1724234130000|2024-08-21 09:55:30|189511|189386|189514.2|189389.2|189514.2|189389.2|189511|189386|4
1724234140000|2024-08-21 09:55:40|189512.2|189387.2|189514|189389|189517.1|189392.1|189512.2|189387.2|12
1724234150000|2024-08-21 09:55:50|189513.9|189388.9|189522.6|189397.6|189524.9|189399.9|189513.9|189388.9|5
1724234160000|2024-08-21 09:56:00|189521.7|189396.7|189522.6|189397.6|189522.6|189397.6|189521.7|189396.7|2
1724234180000|2024-08-21 09:56:20|189542.4|189417.4|189521.5|189396.5|189542.4|189417.4|189521.5|189396.5|3
1724234190000|2024-08-21 09:56:30|189520.7|189395.7|189522.4|189397.4|189525.3|189400.3|189520.7|189395.7|9
1724234200000|2024-08-21 09:56:40|189524.7|189399.7|189522.2|189397.2|189526.5|189401.5|189522.2|189397.2|15
1724234210000|2024-08-21 09:56:50|189524.8|189399.8|189559.2|189434.2|189568.3|189443.3|189522.6|189397.6|8
1724234220000|2024-08-21 09:57:00|189560.1|189435.1|189569.8|189444.8|189574.1|189449.1|189560.1|189435.1|6
1724234250000|2024-08-21 09:57:30|189570.2|189445.2|189567.5|189442.5|189570.2|189445.2|189563.9|189438.9|8
1724234260000|2024-08-21 09:57:40|189566.9|189441.9|189561.6|189436.6|189567.4|189442.4|189561.6|189436.6|7
1724234270000|2024-08-21 09:57:50|189558.2|189433.2|189569.9|189444.9|189574.7|189449.7|189556.2|189431.2|16
1724234280000|2024-08-21 09:58:00|189569.4|189444.4|189567.9|189442.9|189572.1|189447.1|189567.3|189442.3|20
1724234290000|2024-08-21 09:58:10|189570.3|189445.3|189568.6|189443.6|189571.1|189446.1|189566.8|189441.8|17
1724234300000|2024-08-21 09:58:20|189569.1|189444.1|189564.8|189439.8|189569.1|189444.1|189559.3|189434.3|21
1724234310000|2024-08-21 09:58:30|189563.6|189438.6|189558.5|189433.5|189565.1|189440.1|189556.2|189431.2|14
1724234320000|2024-08-21 09:58:40|189560.7|189435.7|189558.7|189433.7|189560.7|189435.7|189555.2|189430.2|8
1724234330000|2024-08-21 09:58:50|189557.3|189432.3|189558.7|189433.7|189560.8|189435.8|189555.2|189430.2|22
1724234340000|2024-08-21 09:59:00|189525.6|189400.6|189537.2|189412.2|189539.3|189414.3|189525.6|189400.6|27
1724234350000|2024-08-21 09:59:10|189538.2|189413.2|189537.4|189412.4|189539.2|189414.2|189536.4|189411.4|19
1724234360000|2024-08-21 09:59:20|189538.3|189413.3|189538.9|189413.9|189542.3|189417.3|189536.8|189411.8|26
1724234370000|2024-08-21 09:59:30|189540|189415|189539.5|189414.5|189541.6|189416.6|189538|189413|17
1724234380000|2024-08-21 09:59:40|189539.9|189414.9|189542.3|189417.3|189542.3|189417.3|189536.7|189411.7|30
1724234390000|2024-08-21 09:59:50|189543.3|189418.3|189555.4|189430.4|189555.9|189430.9|189539.6|189414.6|19
1724234400000|2024-08-21 10:00:00|189550.2|189425.2|189568.8|189443.8|189583.4|189458.4|189549.1|189424.1|29
1724234410000|2024-08-21 10:00:10|189570.4|189445.4|189566.8|189441.8|189570.5|189445.5|189563.5|189438.5|33
1724234420000|2024-08-21 10:00:20|189567.7|189442.7|189564.7|189439.7|189589.3|189464.3|189564.5|189439.5|31
1724234430000|2024-08-21 10:00:30|189564.9|189439.9|189565.5|189440.5|189570.7|189445.7|189563.8|189438.8|37
1724234440000|2024-08-21 10:00:40|189566.2|189441.2|189563.5|189438.5|189567.6|189442.6|189560.8|189435.8|15
1724234450000|2024-08-21 10:00:50|189562.2|189437.2|189562.2|189437.2|189564|189439|189562.2|189437.2|4
1724234460000|2024-08-21 10:01:00|189560.8|189435.8|189559.6|189434.6|189563.9|189438.9|189559.6|189434.6|16
1724234470000|2024-08-21 10:01:10|189561.1|189436.1|189523.4|189398.4|189563.1|189438.1|189523.1|189398.1|18
1724234480000|2024-08-21 10:01:20|189523.5|189398.5|189523|189398|189527.3|189402.3|189522.5|189397.5|12
1724234490000|2024-08-21 10:01:30|189522.9|189397.9|189521.7|189396.7|189525.9|189400.9|189521.7|189396.7|6
1724234500000|2024-08-21 10:01:40|189526|189401|189521.1|189396.1|189529.9|189404.9|189521.1|189396.1|19
1724234510000|2024-08-21 10:01:50|189524.8|189399.8|189521.7|189396.7|189532.2|189407.2|189519.7|189394.7|34
1724234520000|2024-08-21 10:02:00|189523.4|189398.4|189550.4|189425.4|189565|189440|189520.4|189395.4|27
1724234530000|2024-08-21 10:02:10|189551|189426|189556.5|189431.5|189556.5|189431.5|189549.9|189424.9|9
1724234540000|2024-08-21 10:02:20|189554.5|189429.5|189553.8|189428.8|189558.3|189433.3|189551.4|189426.4|22
1724234550000|2024-08-21 10:02:30|189553.7|189428.7|189556.7|189431.7|189557.3|189432.3|189551.8|189426.8|26
1724234560000|2024-08-21 10:02:40|189558.2|189433.2|189555.3|189430.3|189558.2|189433.2|189554|189429|20
1724234570000|2024-08-21 10:02:50|189554.1|189429.1|189554.8|189429.8|189557.6|189432.6|189554.1|189429.1|19
1724234580000|2024-08-21 10:03:00|189556.2|189431.2|189535|189410|189556.5|189431.5|189530.8|189405.8|18
1724234590000|2024-08-21 10:03:10|189536.3|189411.3|189522|189397|189539.2|189414.2|189517.7|189392.7|37
1724234600000|2024-08-21 10:03:20|189509.7|189384.7|189512.5|189387.5|189514|189389|189507.8|189382.8|24
1724234610000|2024-08-21 10:03:30|189513.6|189388.6|189512|189387|189513.6|189388.6|189508.8|189383.8|12
1724234620000|2024-08-21 10:03:40|189510.8|189385.8|189465.9|189340.9|189512.5|189387.5|189456.5|189331.5|19
1724234630000|2024-08-21 10:03:50|189463|189338|189446.1|189321.1|189463.5|189338.5|189443.3|189318.3|17
1724234640000|2024-08-21 10:04:00|189445.1|189320.1|189447.4|189322.4|189448|189323|189444.3|189319.3|13
1724234650000|2024-08-21 10:04:10|189446.6|189321.6|189427.1|189302.1|189447.5|189322.5|189427.1|189302.1|11
1724234660000|2024-08-21 10:04:20|189427.8|189302.8|189417|189292|189429.4|189304.4|189416.8|189291.8|17
1724234670000|2024-08-21 10:04:30|189418|189293|189446.1|189321.1|189447.9|189322.9|189418|189293|23
1724234680000|2024-08-21 10:04:40|189446.2|189321.2|189422.2|189297.2|189446.2|189321.2|189420.6|189295.6|16
1724234690000|2024-08-21 10:04:50|189440.7|189315.7|189420.9|189295.9|189440.7|189315.7|189417.6|189292.6|40
1724234700000|2024-08-21 10:05:00|189422.4|189297.4|189460.3|189335.3|189462.6|189337.6|189421.5|189296.5|21
1724234710000|2024-08-21 10:05:10|189459.6|189334.6|189484.4|189359.4|189484.9|189359.9|189459.6|189334.6|14
1724234720000|2024-08-21 10:05:20|189484.2|189359.2|189484.2|189359.2|189484.2|189359.2|189484.2|189359.2|1
1724234730000|2024-08-21 10:05:30|189483.1|189358.1|189483.2|189358.2|189483.2|189358.2|189483.1|189358.1|2
1724234740000|2024-08-21 10:05:40|189483.1|189358.1|189485.3|189360.3|189487.2|189362.2|189483.1|189358.1|12
1724234750000|2024-08-21 10:05:50|189485.5|189360.5|189486.8|189361.8|189486.9|189361.9|189485.5|189360.5|5
1724234760000|2024-08-21 10:06:00|189485.6|189360.6|189485.6|189360.6|189485.6|189360.6|189485.6|189360.6|1
1724234770000|2024-08-21 10:06:10|189486.2|189361.2|189487|189362|189487|189362|189485.7|189360.7|3
1724234780000|2024-08-21 10:06:20|189486.9|189361.9|189485.7|189360.7|189486.9|189361.9|189485.6|189360.6|3
1724234790000|2024-08-21 10:06:30|189485.8|189360.8|189517.3|189392.3|189524.2|189399.2|189485.8|189360.8|13
1724234800000|2024-08-21 10:06:40|189517.5|189392.5|189501.8|189376.8|189517.5|189392.5|189495.5|189370.5|26
1724234810000|2024-08-21 10:06:50|189500.4|189375.4|189498.2|189373.2|189502.4|189377.4|189495.4|189370.4|34
1724234820000|2024-08-21 10:07:00|189497.3|189372.3|189508.5|189383.5|189508.5|189383.5|189496.8|189371.8|15
1724234830000|2024-08-21 10:07:10|189508.2|189383.2|189506.2|189381.2|189508.2|189383.2|189505.6|189380.6|4
1724234840000|2024-08-21 10:07:20|189507.7|189382.7|189508|189383|189508|189383|189507.7|189382.7|2
1724234850000|2024-08-21 10:07:30|189506.4|189381.4|189508.8|189383.8|189510.3|189385.3|189506.4|189381.4|7
1724234860000|2024-08-21 10:07:40|189508.7|189383.7|189509.8|189384.8|189512.2|189387.2|189508.7|189383.7|4
1724234870000|2024-08-21 10:07:50|189511.7|189386.7|189509.3|189384.3|189513.5|189388.5|189505.8|189380.8|18
1724234880000|2024-08-21 10:08:00|189506|189381|189513.4|189388.4|189513.4|189388.4|189506|189381|20
1724234890000|2024-08-21 10:08:10|189509.7|189384.7|189508.2|189383.2|189513.1|189388.1|189508.2|189383.2|22
1724234900000|2024-08-21 10:08:20|189511.2|189386.2|189512.5|189387.5|189515.6|189390.6|189502.7|189377.7|36
1724234910000|2024-08-21 10:08:30|189514.4|189389.4|189526|189401|189526.8|189401.8|189507.5|189382.5|31
1724234920000|2024-08-21 10:08:40|189523.7|189398.7|189525.3|189400.3|189526.5|189401.5|189523.7|189398.7|17
1724234930000|2024-08-21 10:08:50|189526.2|189401.2|189521.9|189396.9|189526.2|189401.2|189519.2|189394.2|7
1724234940000|2024-08-21 10:09:00|189522|189397|189522.8|189397.8|189522.8|189397.8|189519.7|189394.7|5
1724234950000|2024-08-21 10:09:10|189523.9|189398.9|189527.4|189402.4|189532.3|189407.3|189523.9|189398.9|16
1724234960000|2024-08-21 10:09:20|189522.8|189397.8|189527.7|189402.7|189528.6|189403.6|189521.9|189396.9|9
1724234970000|2024-08-21 10:09:30|189522|189397|189528.1|189403.1|189528.1|189403.1|189522|189397|2
1724234980000|2024-08-21 10:09:40|189526.8|189401.8|189522.4|189397.4|189526.8|189401.8|189520.7|189395.7|8
1724234990000|2024-08-21 10:09:50|189520.7|189395.7|189506|189381|189520.7|189395.7|189492.4|189367.4|14
1724235000000|2024-08-21 10:10:00|189506.2|189381.2|189506.8|189381.8|189508.1|189383.1|189504|189379|12
1724235010000|2024-08-21 10:10:10|189504.9|189379.9|189510.1|189385.1|189510.1|189385.1|189504.9|189379.9|9
1724235020000|2024-08-21 10:10:20|189509.9|189384.9|189518.1|189393.1|189518.1|189393.1|189509.9|189384.9|4
1724235030000|2024-08-21 10:10:30|189518.5|189393.5|189517.7|189392.7|189518.5|189393.5|189514.2|189389.2|3
1724235040000|2024-08-21 10:10:40|189516.6|189391.6|189518.5|189393.5|189518.5|189393.5|189516|189391|3
1724235050000|2024-08-21 10:10:50|189517.3|189392.3|189521|189396|189523.6|189398.6|189514.1|189389.1|12
1724235060000|2024-08-21 10:11:00|189519.9|189394.9|189515.3|189390.3|189519.9|189394.9|189512.6|189387.6|9
1724235070000|2024-08-21 10:11:10|189516.5|189391.5|189515.2|189390.2|189516.5|189391.5|189515|189390|6
1724235080000|2024-08-21 10:11:20|189515.7|189390.7|189516.1|189391.1|189516.1|189391.1|189515.7|189390.7|2
1724235090000|2024-08-21 10:11:30|189519.4|189394.4|189515.2|189390.2|189519.4|189394.4|189515.2|189390.2|4
1724235100000|2024-08-21 10:11:40|189503.3|189378.3|189506.5|189381.5|189506.5|189381.5|189503.3|189378.3|2
1724235110000|2024-08-21 10:11:50|189502.5|189377.5|189508|189383|189509|189384|189501.2|189376.2|16
1724235120000|2024-08-21 10:12:00|189508.7|189383.7|189506.1|189381.1|189509|189384|189500.5|189375.5|12
1724235130000|2024-08-21 10:12:10|189507.4|189382.4|189507.5|189382.5|189507.6|189382.6|189503.4|189378.4|28
1724235140000|2024-08-21 10:12:20|189506|189381|189497.7|189372.7|189507.2|189382.2|189491.3|189366.3|16
1724235150000|2024-08-21 10:12:30|189499|189374|189506.8|189381.8|189508.4|189383.4|189499|189374|34
1724235160000|2024-08-21 10:12:40|189507.5|189382.5|189503.4|189378.4|189507.5|189382.5|189503|189378|13
1724235170000|2024-08-21 10:12:50|189505.5|189380.5|189505.2|189380.2|189507.2|189382.2|189503.7|189378.7|16
1724235180000|2024-08-21 10:13:00|189506.4|189381.4|189510.6|189385.6|189510.6|189385.6|189504.5|189379.5|24
1724235190000|2024-08-21 10:13:10|189511.3|189386.3|189507|189382|189512.3|189387.3|189504.5|189379.5|28
1724235200000|2024-08-21 10:13:20|189505.7|189380.7|189506.7|189381.7|189508|189383|189505.7|189380.7|8
1724235210000|2024-08-21 10:13:30|189507.3|189382.3|189508.8|189383.8|189511.7|189386.7|189507.3|189382.3|21
1724235220000|2024-08-21 10:13:40|189508.7|189383.7|189508.4|189383.4|189511.6|189386.6|189506.4|189381.4|14
1724235230000|2024-08-21 10:13:50|189510|189385|189509.6|189384.6|189511|189386|189505.6|189380.6|29
1724235240000|2024-08-21 10:14:00|189508.4|189383.4|189537.2|189412.2|189539.2|189414.2|189507.8|189382.8|33
1724235250000|2024-08-21 10:14:10|189536.3|189411.3|189534.6|189409.6|189536.9|189411.9|189528.8|189403.8|38
1724235260000|2024-08-21 10:14:20|189534.7|189409.7|189516.6|189391.6|189537.3|189412.3|189511.8|189386.8|32
1724235270000|2024-08-21 10:14:30|189518.2|189393.2|189515.9|189390.9|189520|189395|189515.7|189390.7|32
1724235280000|2024-08-21 10:14:40|189518.4|189393.4|189483.6|189358.6|189518.5|189393.5|189477.5|189352.5|30
1724235290000|2024-08-21 10:14:50|189484.7|189359.7|189493.3|189368.3|189494.2|189369.2|189481.6|189356.6|24
1724235300000|2024-08-21 10:15:00|189492.8|189367.8|189492.3|189367.3|189492.8|189367.8|189492.3|189367.3|2
1724235310000|2024-08-21 10:15:10|189493.5|189368.5|189492.9|189367.9|189493.5|189368.5|189488|189363|4
1724235320000|2024-08-21 10:15:20|189493.5|189368.5|189493.7|189368.7|189493.7|189368.7|189492.6|189367.6|4
1724235330000|2024-08-21 10:15:30|189496.5|189371.5|189496.4|189371.4|189496.5|189371.5|189496.4|189371.4|2
1724235340000|2024-08-21 10:15:40|189495.3|189370.3|189495.4|189370.4|189495.4|189370.4|189495.3|189370.3|2
1724235350000|2024-08-21 10:15:50|189493.7|189368.7|189492.3|189367.3|189493.7|189368.7|189485.1|189360.1|5
1724235360000|2024-08-21 10:16:00|189491.5|189366.5|189493.1|189368.1|189494|189369|189490.8|189365.8|9
1724235370000|2024-08-21 10:16:10|189493.3|189368.3|189490.4|189365.4|189493.3|189368.3|189490.4|189365.4|6
1724235380000|2024-08-21 10:16:20|189490.7|189365.7|189490.7|189365.7|189490.7|189365.7|189490.7|189365.7|1
1724235390000|2024-08-21 10:16:30|189492.8|189367.8|189491.9|189366.9|189493.2|189368.2|189491.7|189366.7|5
1724235400000|2024-08-21 10:16:40|189492.4|189367.4|189499.7|189374.7|189500.6|189375.6|189492.4|189367.4|9
1724235410000|2024-08-21 10:16:50|189499|189374|189498.5|189373.5|189502.2|189377.2|189498.5|189373.5|9
1724235420000|2024-08-21 10:17:00|189500.4|189375.4|189500.1|189375.1|189500.7|189375.7|189498.9|189373.9|12
1724235430000|2024-08-21 10:17:10|189498.1|189373.1|189498.7|189373.7|189500.4|189375.4|189495.8|189370.8|17
1724235440000|2024-08-21 10:17:20|189500|189375|189499.6|189374.6|189502|189377|189497.1|189372.1|13
1724235450000|2024-08-21 10:17:30|189501.4|189376.4|189501.9|189376.9|189502|189377|189498.7|189373.7|9
1724235460000|2024-08-21 10:17:40|189499.9|189374.9|189499.5|189374.5|189502.2|189377.2|189497.6|189372.6|13
1724235470000|2024-08-21 10:17:50|189498.2|189373.2|189500.9|189375.9|189501|189376|189498.2|189373.2|10
1724235480000|2024-08-21 10:18:00|189497|189372|189496.6|189371.6|189500.7|189375.7|189495|189370|12
1724235490000|2024-08-21 10:18:10|189498.2|189373.2|189497|189372|189498.2|189373.2|189495.2|189370.2|6
1724235500000|2024-08-21 10:18:20|189495.4|189370.4|189497.5|189372.5|189497.5|189372.5|189495.4|189370.4|2
1724235510000|2024-08-21 10:18:30|189495.9|189370.9|189500.1|189375.1|189500.5|189375.5|189495.2|189370.2|7
1724235520000|2024-08-21 10:18:40|189500.4|189375.4|189500.8|189375.8|189501.2|189376.2|189496.7|189371.7|8
1724235530000|2024-08-21 10:18:50|189496.1|189371.1|189500.1|189375.1|189501.3|189376.3|189496.1|189371.1|10
1724235540000|2024-08-21 10:19:00|189496.8|189371.8|189495.9|189370.9|189497.6|189372.6|189494.1|189369.1|7
1724235550000|2024-08-21 10:19:10|189494.3|189369.3|189495.3|189370.3|189496.6|189371.6|189494.3|189369.3|11
1724235560000|2024-08-21 10:19:20|189496.4|189371.4|189495.3|189370.3|189496.4|189371.4|189494.1|189369.1|7
1724235570000|2024-08-21 10:19:30|189500.2|189375.2|189497.6|189372.6|189502.8|189377.8|189496.4|189371.4|10
1724235580000|2024-08-21 10:19:40|189500|189375|189496|189371|189502|189377|189496|189371|7
1724235590000|2024-08-21 10:19:50|189496.8|189371.8|189497.3|189372.3|189497.3|189372.3|189495.3|189370.3|7
1724235600000|2024-08-21 10:20:00|189496.6|189371.6|189497.4|189372.4|189499.2|189374.2|189495.3|189370.3|15
1724235610000|2024-08-21 10:20:10|189498.9|189373.9|189534.2|189409.2|189536.5|189411.5|189498.9|189373.9|12
1724235620000|2024-08-21 10:20:20|189535.7|189410.7|189535.7|189410.7|189535.9|189410.9|189535.7|189410.7|3
1724235630000|2024-08-21 10:20:30|189535.5|189410.5|189534.9|189409.9|189536.8|189411.8|189534.1|189409.1|5
1724235640000|2024-08-21 10:20:40|189533.4|189408.4|189535.2|189410.2|189535.5|189410.5|189533.4|189408.4|4
1724235650000|2024-08-21 10:20:50|189536.8|189411.8|189536.8|189411.8|189536.8|189411.8|189536.8|189411.8|1
1724235660000|2024-08-21 10:21:00|189533.7|189408.7|189537.2|189412.2|189537.5|189412.5|189533.7|189408.7|15
1724235670000|2024-08-21 10:21:10|189538.7|189413.7|189536.7|189411.7|189538.7|189413.7|189536.7|189411.7|3
1724235680000|2024-08-21 10:21:20|189537|189412|189537.5|189412.5|189537.5|189412.5|189537|189412|3
1724235690000|2024-08-21 10:21:30|189537.1|189412.1|189534.3|189409.3|189539.7|189414.7|189534.3|189409.3|3
1724235700000|2024-08-21 10:21:40|189535.3|189410.3|189536|189411|189536.3|189411.3|189534.1|189409.1|6
1724235710000|2024-08-21 10:21:50|189534|189409|189535|189410|189541.9|189416.9|189533.6|189408.6|16
1724235720000|2024-08-21 10:22:00|189536.7|189411.7|189588.4|189463.4|189599.4|189474.4|189534.2|189409.2|25
1724235730000|2024-08-21 10:22:10|189588.6|189463.6|189588.6|189463.6|189588.6|189463.6|189588.6|189463.6|1
1724235750000|2024-08-21 10:22:30|189588.7|189463.7|189589.6|189464.6|189589.6|189464.6|189588.7|189463.7|3
1724235760000|2024-08-21 10:22:40|189591|189466|189590.3|189465.3|189591.5|189466.5|189589.8|189464.8|4
1724235770000|2024-08-21 10:22:50|189590.2|189465.2|189589.9|189464.9|189591.4|189466.4|189589.9|189464.9|5
1724235780000|2024-08-21 10:23:00|189591.3|189466.3|189592.3|189467.3|189594.1|189469.1|189589.1|189464.1|9
1724235790000|2024-08-21 10:23:10|189592.4|189467.4|189587.2|189462.2|189592.4|189467.4|189580.6|189455.6|5
1724235800000|2024-08-21 10:23:20|189586.7|189461.7|189586.8|189461.8|189587.2|189462.2|189585.5|189460.5|9
1724235810000|2024-08-21 10:23:30|189585.3|189460.3|189585.4|189460.4|189586.6|189461.6|189585.3|189460.3|3
1724235820000|2024-08-21 10:23:40|189587|189462|189570.8|189445.8|189587.2|189462.2|189564.8|189439.8|21
1724235830000|2024-08-21 10:23:50|189570.2|189445.2|189570.9|189445.9|189572.7|189447.7|189567.6|189442.6|18
1724235840000|2024-08-21 10:24:00|189569.5|189444.5|189573.7|189448.7|189574.9|189449.9|189566.6|189441.6|32
1724235850000|2024-08-21 10:24:10|189572.6|189447.6|189558.5|189433.5|189588.8|189463.8|189558.4|189433.4|14
1724235860000|2024-08-21 10:24:20|189556.9|189431.9|189557.2|189432.2|189557.2|189432.2|189556.9|189431.9|2
1724235880000|2024-08-21 10:24:40|189556.4|189431.4|189557.2|189432.2|189557.2|189432.2|189553.8|189428.8|8
1724235890000|2024-08-21 10:24:50|189554|189429|189554|189429|189556.2|189431.2|189554|189429|3
1724235900000|2024-08-21 10:25:00|189550.9|189425.9|189550.9|189425.9|189550.9|189425.9|189550.9|189425.9|1
1724235910000|2024-08-21 10:25:10|189549.7|189424.7|189520.9|189395.9|189549.7|189424.7|189519.5|189394.5|10
1724235940000|2024-08-21 10:25:40|189522.1|189397.1|189517.3|189392.3|189522.1|189397.1|189517.3|189392.3|5
1724235950000|2024-08-21 10:25:50|189517.2|189392.2|189515.7|189390.7|189518.4|189393.4|189514.8|189389.8|10
1724235960000|2024-08-21 10:26:00|189516.7|189391.7|189515.7|189390.7|189517.1|189392.1|189514.4|189389.4|7
1724235970000|2024-08-21 10:26:10|189515.9|189390.9|189515.9|189390.9|189515.9|189390.9|189515.9|189390.9|1
1724235980000|2024-08-21 10:26:20|189515.5|189390.5|189515.5|189390.5|189515.5|189390.5|189515.5|189390.5|1
1724235990000|2024-08-21 10:26:30|189512.3|189387.3|189515.8|189390.8|189515.8|189390.8|189512.3|189387.3|2
1724236000000|2024-08-21 10:26:40|189516.4|189391.4|189554.9|189429.9|189554.9|189429.9|189514.1|189389.1|9
1724236010000|2024-08-21 10:26:50|189554|189429|189554.3|189429.3|189554.3|189429.3|189554|189429|2
1724236020000|2024-08-21 10:27:00|189552.6|189427.6|189547.6|189422.6|189552.6|189427.6|189545|189420|11
1724236030000|2024-08-21 10:27:10|189546.2|189421.2|189547.9|189422.9|189553.3|189428.3|189546.2|189421.2|10
1724236040000|2024-08-21 10:27:20|189549.4|189424.4|189603.5|189478.5|189611.8|189486.8|189548|189423|34
1724236050000|2024-08-21 10:27:30|189602.3|189477.3|189603.4|189478.4|189606.6|189481.6|189598.4|189473.4|34
1724236060000|2024-08-21 10:27:40|189603.9|189478.9|189603.3|189478.3|189606.4|189481.4|189600|189475|36
1724236070000|2024-08-21 10:27:50|189604.1|189479.1|189601.8|189476.8|189605.7|189480.7|189599.8|189474.8|33
1724236080000|2024-08-21 10:28:00|189601.7|189476.7|189606.4|189481.4|189611.3|189486.3|189601.2|189476.2|37
1724236090000|2024-08-21 10:28:10|189606.6|189481.6|189604.3|189479.3|189610.6|189485.6|189603|189478|38
1724236100000|2024-08-21 10:28:20|189606.4|189481.4|189603.6|189478.6|189608.6|189483.6|189602.6|189477.6|35
1724236110000|2024-08-21 10:28:30|189604.1|189479.1|189585.9|189460.9|189606.5|189481.5|189569.7|189444.7|21
1724236120000|2024-08-21 10:28:40|189585.4|189460.4|189586|189461|189588|189463|189583.7|189458.7|12
1724236130000|2024-08-21 10:28:50|189585.7|189460.7|189585.9|189460.9|189586.5|189461.5|189582.8|189457.8|26
1724236140000|2024-08-21 10:29:00|189584|189459|189581.8|189456.8|189586.9|189461.9|189579.8|189454.8|35
1724236150000|2024-08-21 10:29:10|189583.1|189458.1|189582|189457|189586.4|189461.4|189581.1|189456.1|27
1724236160000|2024-08-21 10:29:20|189582.2|189457.2|189580.4|189455.4|189587.2|189462.2|189580.4|189455.4|23
1724236170000|2024-08-21 10:29:30|189582.4|189457.4|189581.2|189456.2|189586.1|189461.1|189580.8|189455.8|25
1724236180000|2024-08-21 10:29:40|189582.3|189457.3|189581.6|189456.6|189584.8|189459.8|189580.4|189455.4|12
1724236190000|2024-08-21 10:29:50|189581.7|189456.7|189582.2|189457.2|189585.2|189460.2|189579.8|189454.8|27
1724236200000|2024-08-21 10:30:00|189593.1|189468.1|189612.5|189487.5|189613.6|189488.6|189584.5|189459.5|33
1724236210000|2024-08-21 10:30:10|189611.4|189486.4|189608.9|189483.9|189612.2|189487.2|189607.8|189482.8|35
1724236220000|2024-08-21 10:30:20|189609.5|189484.5|189534.4|189409.4|189631.2|189506.2|189532.6|189407.6|25
1724236230000|2024-08-21 10:30:30|189562.2|189437.2|189609.6|189484.6|189617.3|189492.3|189562.2|189437.2|36
1724236240000|2024-08-21 10:30:40|189608.1|189483.1|189610.5|189485.5|189613.3|189488.3|189606.3|189481.3|33
1724236250000|2024-08-21 10:30:50|189607.6|189482.6|189589.8|189464.8|189610.5|189485.5|189581.9|189456.9|23
1724236260000|2024-08-21 10:31:00|189590.9|189465.9|189591.2|189466.2|189593.1|189468.1|189561.3|189436.3|13
1724236270000|2024-08-21 10:31:10|189590.4|189465.4|189604.9|189479.9|189606.3|189481.3|189582.6|189457.6|21
1724236280000|2024-08-21 10:31:20|189605.5|189480.5|189610|189485|189613.6|189488.6|189605.2|189480.2|13
1724236290000|2024-08-21 10:31:30|189608|189483|189609.3|189484.3|189610.8|189485.8|189606.7|189481.7|11
1724236300000|2024-08-21 10:31:40|189609.1|189484.1|189593.7|189468.7|189609.1|189484.1|189581.9|189456.9|14
1724236310000|2024-08-21 10:31:50|189590.6|189465.6|189593.7|189468.7|189607.7|189482.7|189590.6|189465.6|13
1724236320000|2024-08-21 10:32:00|189596.1|189471.1|189600.2|189475.2|189605.4|189480.4|189595.7|189470.7|13
1724236330000|2024-08-21 10:32:10|189601|189476|189619.9|189494.9|189623|189498|189599|189474|15
1724236340000|2024-08-21 10:32:20|189621.1|189496.1|189619.7|189494.7|189622.1|189497.1|189618|189493|12
1724236350000|2024-08-21 10:32:30|189620.9|189495.9|189621|189496|189623.1|189498.1|189620.9|189495.9|4
1724236360000|2024-08-21 10:32:40|189620.8|189495.8|189621.5|189496.5|189623.2|189498.2|189617.3|189492.3|9
1724236370000|2024-08-21 10:32:50|189616.4|189491.4|189581.2|189456.2|189616.4|189491.4|189578.7|189453.7|9
1724236380000|2024-08-21 10:33:00|189583.6|189458.6|189609.3|189484.3|189610.6|189485.6|189581.8|189456.8|17
1724236390000|2024-08-21 10:33:10|189610.8|189485.8|189622.7|189497.7|189622.7|189497.7|189610.8|189485.8|12
1724236400000|2024-08-21 10:33:20|189623.8|189498.8|189587.5|189462.5|189623.8|189498.8|189577.3|189452.3|24
1724236410000|2024-08-21 10:33:30|189585.7|189460.7|189594.8|189469.8|189603.5|189478.5|189585.7|189460.7|10
1724236420000|2024-08-21 10:33:40|189596.5|189471.5|189594.9|189469.9|189596.5|189471.5|189594.9|189469.9|2
1724236430000|2024-08-21 10:33:50|189594.4|189469.4|189600.5|189475.5|189600.5|189475.5|189589.9|189464.9|7
1724236440000|2024-08-21 10:34:00|189601.6|189476.6|189604.4|189479.4|189605.6|189480.6|189597.9|189472.9|7
1724236450000|2024-08-21 10:34:10|189602.8|189477.8|189602.4|189477.4|189603.7|189478.7|189600.9|189475.9|7
1724236460000|2024-08-21 10:34:20|189602.5|189477.5|189602.6|189477.6|189602.6|189477.6|189602.5|189477.5|2
1724236470000|2024-08-21 10:34:30|189603.7|189478.7|189579.2|189454.2|189603.7|189478.7|189579.2|189454.2|3
1724236480000|2024-08-21 10:34:40|189580.9|189455.9|189569.4|189444.4|189591.5|189466.5|189568.3|189443.3|18
1724236490000|2024-08-21 10:34:50|189572.7|189447.7|189603.1|189478.1|189604.7|189479.7|189569.5|189444.5|20
1724236500000|2024-08-21 10:35:00|189601.8|189476.8|189623.7|189498.7|189623.8|189498.8|189601.8|189476.8|9
1724236510000|2024-08-21 10:35:10|189623.8|189498.8|189624.9|189499.9|189626.4|189501.4|189621.9|189496.9|13
1724236520000|2024-08-21 10:35:20|189623.9|189498.9|189635.8|189510.8|189635.8|189510.8|189620.8|189495.8|14
1724236530000|2024-08-21 10:35:30|189634.4|189509.4|189635.2|189510.2|189635.8|189510.8|189634|189509|5
1724236540000|2024-08-21 10:35:40|189630|189505|189634.3|189509.3|189634.3|189509.3|189630|189505|2
1724236550000|2024-08-21 10:35:50|189629.9|189504.9|189634.1|189509.1|189634.4|189509.4|189629.9|189504.9|5
1724236560000|2024-08-21 10:36:00|189634.8|189509.8|189632.6|189507.6|189634.8|189509.8|189627|189502|8
1724236570000|2024-08-21 10:36:10|189627|189502|189632|189507|189632|189507|189627|189502|3
1724236580000|2024-08-21 10:36:20|189627.9|189502.9|189632.7|189507.7|189632.7|189507.7|189627.9|189502.9|2
1724236590000|2024-08-21 10:36:30|189627.8|189502.8|189632.8|189507.8|189632.8|189507.8|189627.3|189502.3|15
1724236600000|2024-08-21 10:36:40|189627.8|189502.8|189633.1|189508.1|189634.3|189509.3|189627.8|189502.8|5
1724236610000|2024-08-21 10:36:50|189628.6|189503.6|189632.5|189507.5|189632.7|189507.7|189627.7|189502.7|5
1724236620000|2024-08-21 10:37:00|189632.8|189507.8|189626.3|189501.3|189633.9|189508.9|189621.7|189496.7|7
1724236630000|2024-08-21 10:37:10|189620.7|189495.7|189623.6|189498.6|189627.7|189502.7|189620.7|189495.7|8
1724236640000|2024-08-21 10:37:20|189628.5|189503.5|189635.8|189510.8|189637.1|189512.1|189623|189498|16
1724236650000|2024-08-21 10:37:30|189636.9|189511.9|189645.1|189520.1|189645.1|189520.1|189634.8|189509.8|13
1724236660000|2024-08-21 10:37:40|189644.1|189519.1|189644.9|189519.9|189645.1|189520.1|189642.7|189517.7|5
1724236670000|2024-08-21 10:37:50|189644.7|189519.7|189643.6|189518.6|189645.9|189520.9|189643|189518|14
1724236680000|2024-08-21 10:38:00|189650.6|189525.6|189657.2|189532.2|189657.4|189532.4|189650.1|189525.1|7
1724236690000|2024-08-21 10:38:10|189656.7|189531.7|189656.8|189531.8|189656.8|189531.8|189655.8|189530.8|3
1724236700000|2024-08-21 10:38:20|189655.8|189530.8|189655.9|189530.9|189656.6|189531.6|189653.9|189528.9|6
1724236710000|2024-08-21 10:38:30|189656.1|189531.1|189643.3|189518.3|189660.4|189535.4|189640.8|189515.8|17
1724236720000|2024-08-21 10:38:40|189644.3|189519.3|189644.7|189519.7|189645.4|189520.4|189642.3|189517.3|20
1724236730000|2024-08-21 10:38:50|189645.6|189520.6|189644.5|189519.5|189645.6|189520.6|189642.9|189517.9|23
1724236740000|2024-08-21 10:39:00|189644.8|189519.8|189644.4|189519.4|189645.4|189520.4|189641.5|189516.5|17
1724236750000|2024-08-21 10:39:10|189642.1|189517.1|189641.5|189516.5|189647|189522|189641.5|189516.5|22
1724236760000|2024-08-21 10:39:20|189645.4|189520.4|189644.4|189519.4|189645.7|189520.7|189642.7|189517.7|22
1724236770000|2024-08-21 10:39:30|189645.3|189520.3|189644.2|189519.2|189645.4|189520.4|189642.5|189517.5|16
1724236780000|2024-08-21 10:39:40|189644.7|189519.7|189645.4|189520.4|189645.8|189520.8|189642.8|189517.8|15
1724236790000|2024-08-21 10:39:50|189644.5|189519.5|189644.8|189519.8|189645.9|189520.9|189641.5|189516.5|9
1724236800000|2024-08-21 10:40:00|189642.8|189517.8|189643.2|189518.2|189645.8|189520.8|189641.4|189516.4|20
1724236810000|2024-08-21 10:40:10|189642.2|189517.2|189643.3|189518.3|189645.3|189520.3|189638.4|189513.4|27
1724236820000|2024-08-21 10:40:20|189639.5|189514.5|189629.6|189504.6|189644.8|189519.8|189629.6|189504.6|29
1724236830000|2024-08-21 10:40:30|189634.1|189509.1|189646.8|189521.8|189649.7|189524.7|189634.1|189509.1|22
1724236840000|2024-08-21 10:40:40|189647.5|189522.5|189648.6|189523.6|189653.2|189528.2|189642.6|189517.6|28
1724236850000|2024-08-21 10:40:50|189648.7|189523.7|189648.1|189523.1|189652.1|189527.1|189646.4|189521.4|26
1724236860000|2024-08-21 10:41:00|189645.4|189520.4|189646.7|189521.7|189648.9|189523.9|189643.9|189518.9|29
1724236870000|2024-08-21 10:41:10|189645.5|189520.5|189648.1|189523.1|189648.6|189523.6|189645.5|189520.5|15
1724236880000|2024-08-21 10:41:20|189647.9|189522.9|189647.3|189522.3|189648.6|189523.6|189644.2|189519.2|14
1724236890000|2024-08-21 10:41:30|189646.1|189521.1|189643.8|189518.8|189648|189523|189643.2|189518.2|16
1724236900000|2024-08-21 10:41:40|189644.2|189519.2|189621.7|189496.7|189644.2|189519.2|189619.9|189494.9|13
1724236910000|2024-08-21 10:41:50|189620.5|189495.5|189620.6|189495.6|189622.3|189497.3|189620.5|189495.5|6
1724236920000|2024-08-21 10:42:00|189621.6|189496.6|189621.7|189496.7|189621.7|189496.7|189620.8|189495.8|4
1724236930000|2024-08-21 10:42:10|189620.8|189495.8|189620.8|189495.8|189620.8|189495.8|189620.8|189495.8|1
1724236940000|2024-08-21 10:42:20|189621.7|189496.7|189621.9|189496.9|189621.9|189496.9|189620.5|189495.5|3
1724236950000|2024-08-21 10:42:30|189624.2|189499.2|189623.3|189498.3|189624.2|189499.2|189621.7|189496.7|3
1724236960000|2024-08-21 10:42:40|189618.4|189493.4|189620.9|189495.9|189620.9|189495.9|189603.5|189478.5|8
1724236970000|2024-08-21 10:42:50|189622.2|189497.2|189633.7|189508.7|189633.8|189508.8|189622.2|189497.2|12
1724236980000|2024-08-21 10:43:00|189634.1|189509.1|189632.2|189507.2|189634.1|189509.1|189632.2|189507.2|3
1724236990000|2024-08-21 10:43:10|189633|189508|189632.8|189507.8|189633.7|189508.7|189632.2|189507.2|5
1724237000000|2024-08-21 10:43:20|189633.8|189508.8|189636.7|189511.7|189636.7|189511.7|189633.8|189508.8|3
1724237010000|2024-08-21 10:43:30|189636.6|189511.6|189636.6|189511.6|189636.6|189511.6|189636.6|189511.6|1
1724237020000|2024-08-21 10:43:40|189639.4|189514.4|189635.8|189510.8|189639.4|189514.4|189635.8|189510.8|3
1724237030000|2024-08-21 10:43:50|189636.4|189511.4|189635.7|189510.7|189636.6|189511.6|189635.7|189510.7|3
1724237040000|2024-08-21 10:44:00|189636.7|189511.7|189633.8|189508.8|189636.7|189511.7|189633.8|189508.8|4
1724237050000|2024-08-21 10:44:10|189633.4|189508.4|189632.8|189507.8|189633.4|189508.4|189632.8|189507.8|2
1724237060000|2024-08-21 10:44:20|189630.1|189505.1|189628.9|189503.9|189630.1|189505.1|189628.9|189503.9|2
1724237080000|2024-08-21 10:44:40|189628.8|189503.8|189628.8|189503.8|189628.8|189503.8|189628.8|189503.8|1
1724237090000|2024-08-21 10:44:50|189627.6|189502.6|189632.6|189507.6|189632.6|189507.6|189627.6|189502.6|4
1724237100000|2024-08-21 10:45:00|189632|189507|189631.9|189506.9|189632|189507|189630.8|189505.8|6
1724237110000|2024-08-21 10:45:10|189631|189506|189628|189503|189631|189506|189626.4|189501.4|4
1724237130000|2024-08-21 10:45:30|189625.4|189500.4|189625.4|189500.4|189625.4|189500.4|189625.4|189500.4|1
1724237140000|2024-08-21 10:45:40|189626.8|189501.8|189625.5|189500.5|189626.8|189501.8|189625.5|189500.5|3
1724237150000|2024-08-21 10:45:50|189625.3|189500.3|189625.3|189500.3|189625.3|189500.3|189625.3|189500.3|1
1724237160000|2024-08-21 10:46:00|189624.3|189499.3|189624.3|189499.3|189624.3|189499.3|189624.3|189499.3|1
1724237170000|2024-08-21 10:46:10|189627.4|189502.4|189614|189489|189628.9|189503.9|189608.9|189483.9|12
1724237180000|2024-08-21 10:46:20|189613|189488|189613|189488|189613|189488|189613|189488|1
1724237190000|2024-08-21 10:46:30|189614.3|189489.3|189613.1|189488.1|189614.3|189489.3|189613.1|189488.1|2
1724237200000|2024-08-21 10:46:40|189614.2|189489.2|189617.5|189492.5|189617.5|189492.5|189613|189488|3
1724237210000|2024-08-21 10:46:50|189615|189490|189614.1|189489.1|189617.3|189492.3|189614.1|189489.1|3
1724237220000|2024-08-21 10:47:00|189615.2|189490.2|189614|189489|189615.8|189490.8|189614|189489|3
1724237230000|2024-08-21 10:47:10|189615.1|189490.1|189615.8|189490.8|189615.8|189490.8|189615.1|189490.1|2
1724237240000|2024-08-21 10:47:20|189613.7|189488.7|189611.7|189486.7|189613.7|189488.7|189611.7|189486.7|8
1724237250000|2024-08-21 10:47:30|189612.7|189487.7|189611.3|189486.3|189615.9|189490.9|189611.3|189486.3|8
1724237260000|2024-08-21 10:47:40|189609.5|189484.5|189586.5|189461.5|189609.5|189484.5|189583.3|189458.3|5
1724237270000|2024-08-21 10:47:50|189589.3|189464.3|189599.6|189474.6|189600|189475|189589.3|189464.3|4
1724237280000|2024-08-21 10:48:00|189596.6|189471.6|189598|189473|189598|189473|189590.6|189465.6|6
1724237290000|2024-08-21 10:48:10|189597.2|189472.2|189597.8|189472.8|189597.8|189472.8|189596|189471|5
1724237300000|2024-08-21 10:48:20|189597|189472|189617.1|189492.1|189617.1|189492.1|189593|189468|6
1724237310000|2024-08-21 10:48:30|189610.6|189485.6|189611|189486|189612.9|189487.9|189606.8|189481.8|12
1724237320000|2024-08-21 10:48:40|189606.9|189481.9|189608.2|189483.2|189608.6|189483.6|189605|189480|5
1724237330000|2024-08-21 10:48:50|189608.4|189483.4|189606.4|189481.4|189608.4|189483.4|189602.8|189477.8|5
1724237340000|2024-08-21 10:49:00|189591.6|189466.6|189596.9|189471.9|189596.9|189471.9|189591.6|189466.6|3
1724237350000|2024-08-21 10:49:10|189596.8|189471.8|189616.9|189491.9|189618.4|189493.4|189596.8|189471.8|15
1724237360000|2024-08-21 10:49:20|189615.3|189490.3|189634.3|189509.3|189636.9|189511.9|189611.5|189486.5|22
1724237370000|2024-08-21 10:49:30|189632.9|189507.9|189636.1|189511.1|189636.1|189511.1|189632.9|189507.9|5
1724237380000|2024-08-21 10:49:40|189634.9|189509.9|189640.2|189515.2|189641.1|189516.1|189634.9|189509.9|21
1724237390000|2024-08-21 10:49:50|189639.1|189514.1|189637.7|189512.7|189640.4|189515.4|189636.1|189511.1|11
1724237400000|2024-08-21 10:50:00|189637.4|189512.4|189636.3|189511.3|189638.5|189513.5|189636.3|189511.3|8
1724237410000|2024-08-21 10:50:10|189634.5|189509.5|189634.4|189509.4|189634.5|189509.5|189633.1|189508.1|3
1724237420000|2024-08-21 10:50:20|189635.6|189510.6|189635.4|189510.4|189637.1|189512.1|189635.2|189510.2|8
1724237430000|2024-08-21 10:50:30|189634.3|189509.3|189627.8|189502.8|189636.5|189511.5|189624.4|189499.4|9
1724237440000|2024-08-21 10:50:40|189626.6|189501.6|189626.8|189501.8|189627.9|189502.9|189626.6|189501.6|3
1724237450000|2024-08-21 10:50:50|189628|189503|189623|189498|189628.1|189503.1|189622|189497|25
1724237460000|2024-08-21 10:51:00|189620.5|189495.5|189605.9|189480.9|189623.2|189498.2|189602.3|189477.3|12
1724237470000|2024-08-21 10:51:10|189607|189482|189607.2|189482.2|189607.3|189482.3|189602.7|189477.7|8
1724237480000|2024-08-21 10:51:20|189607.5|189482.5|189607.5|189482.5|189607.5|189482.5|189607.5|189482.5|1
1724237490000|2024-08-21 10:51:30|189603.3|189478.3|189599.8|189474.8|189609.3|189484.3|189596.1|189471.1|15
1724237500000|2024-08-21 10:51:40|189599.6|189474.6|189599.6|189474.6|189599.6|189474.6|189599.6|189474.6|1
1724237510000|2024-08-21 10:51:50|189598.9|189473.9|189595.2|189470.2|189598.9|189473.9|189595.2|189470.2|4
1724237520000|2024-08-21 10:52:00|189596.4|189471.4|189615.5|189490.5|189631.5|189506.5|189594.1|189469.1|21
1724237530000|2024-08-21 10:52:10|189616.8|189491.8|189616.3|189491.3|189616.8|189491.8|189612|189487|5
1724237540000|2024-08-21 10:52:20|189614.3|189489.3|189614.6|189489.6|189614.8|189489.8|189611.5|189486.5|12
1724237550000|2024-08-21 10:52:30|189614.3|189489.3|189614|189489|189614.9|189489.9|189612.7|189487.7|11
1724237560000|2024-08-21 10:52:40|189612.9|189487.9|189613.8|189488.8|189614.7|189489.7|189609.1|189484.1|9
1724237570000|2024-08-21 10:52:50|189615.3|189490.3|189608.9|189483.9|189615.5|189490.5|189603.5|189478.5|16
1724237580000|2024-08-21 10:53:00|189608.3|189483.3|189608.3|189483.3|189608.3|189483.3|189608.3|189483.3|1
1724237590000|2024-08-21 10:53:10|189608.1|189483.1|189612|189487|189612|189487|189596.5|189471.5|5
1724237600000|2024-08-21 10:53:20|189611|189486|189610|189485|189611|189486|189610|189485|2
1724237610000|2024-08-21 10:53:30|189611.1|189486.1|189609.8|189484.8|189611.1|189486.1|189607.6|189482.6|5
1724237620000|2024-08-21 10:53:40|189610.9|189485.9|189610.5|189485.5|189611|189486|189608|189483|6
1724237630000|2024-08-21 10:53:50|189607.4|189482.4|189610.9|189485.9|189610.9|189485.9|189606.9|189481.9|7
1724237640000|2024-08-21 10:54:00|189611.5|189486.5|189611.3|189486.3|189613.5|189488.5|189605.9|189480.9|18
1724237650000|2024-08-21 10:54:10|189609.7|189484.7|189610.1|189485.1|189612.5|189487.5|189609.7|189484.7|9
1724237660000|2024-08-21 10:54:20|189612.1|189487.1|189612.1|189487.1|189613.3|189488.3|189609.3|189484.3|16
1724237670000|2024-08-21 10:54:30|189613.2|189488.2|189614|189489|189616.1|189491.1|189613.2|189488.2|8
1724237680000|2024-08-21 10:54:40|189613.7|189488.7|189615.2|189490.2|189615.9|189490.9|189610.2|189485.2|15
1724237690000|2024-08-21 10:54:50|189616.1|189491.1|189615.1|189490.1|189616.1|189491.1|189611.1|189486.1|18
1724237700000|2024-08-21 10:55:00|189615.7|189490.7|189604.8|189479.8|189615.8|189490.8|189604.8|189479.8|17
1724237710000|2024-08-21 10:55:10|189602|189477|189598.6|189473.6|189602|189477|189596.7|189471.7|6
1724237720000|2024-08-21 10:55:20|189596.8|189471.8|189598.9|189473.9|189598.9|189473.9|189596.6|189471.6|6
1724237730000|2024-08-21 10:55:30|189596.7|189471.7|189599.8|189474.8|189599.8|189474.8|189596.7|189471.7|6
1724237740000|2024-08-21 10:55:40|189598|189473|189601.7|189476.7|189603.7|189478.7|189598|189473|11
1724237750000|2024-08-21 10:55:50|189602.1|189477.1|189601.1|189476.1|189602.3|189477.3|189598.1|189473.1|16
1724237760000|2024-08-21 10:56:00|189601.9|189476.9|189603.4|189478.4|189604.3|189479.3|189600.5|189475.5|13
1724237770000|2024-08-21 10:56:10|189600.6|189475.6|189602.5|189477.5|189603.4|189478.4|189600.2|189475.2|9
1724237780000|2024-08-21 10:56:20|189603.5|189478.5|189601.1|189476.1|189603.5|189478.5|189600.4|189475.4|3
1724237790000|2024-08-21 10:56:30|189602.3|189477.3|189599.8|189474.8|189602.7|189477.7|189597.8|189472.8|7
1724237800000|2024-08-21 10:56:40|189601.6|189476.6|189606.1|189481.1|189607.6|189482.6|189581|189456|12
1724237810000|2024-08-21 10:56:50|189605.6|189480.6|189606.4|189481.4|189611.8|189486.8|189605.6|189480.6|18
1724237820000|2024-08-21 10:57:00|189596.5|189471.5|189599.5|189474.5|189603|189478|189596.5|189471.5|9
1724237850000|2024-08-21 10:57:30|189600|189475|189596.7|189471.7|189605.5|189480.5|189591.4|189466.4|13
1724237860000|2024-08-21 10:57:40|189595.9|189470.9|189595.9|189470.9|189595.9|189470.9|189595.9|189470.9|1
1724237870000|2024-08-21 10:57:50|189596.3|189471.3|189596.3|189471.3|189596.3|189471.3|189596.3|189471.3|1
1724237880000|2024-08-21 10:58:00|189591.3|189466.3|189598.2|189473.2|189600|189475|189591.3|189466.3|15
1724237890000|2024-08-21 10:58:10|189597.8|189472.8|189601.4|189476.4|189601.4|189476.4|189597|189472|6
1724237900000|2024-08-21 10:58:20|189601.5|189476.5|189600.9|189475.9|189602|189477|189599.4|189474.4|11
1724237910000|2024-08-21 10:58:30|189601.5|189476.5|189595.5|189470.5|189601.8|189476.8|189590.5|189465.5|6
1724237920000|2024-08-21 10:58:40|189596.4|189471.4|189601.4|189476.4|189613.1|189488.1|189596.4|189471.4|17
1724237930000|2024-08-21 10:58:50|189607.5|189482.5|189628.4|189503.4|189630.5|189505.5|189607.5|189482.5|25
1724237940000|2024-08-21 10:59:00|189629.8|189504.8|189648.5|189523.5|189648.7|189523.7|189626.5|189501.5|31
1724237950000|2024-08-21 10:59:10|189649.4|189524.4|189647.1|189522.1|189649.4|189524.4|189642.5|189517.5|25
1724237960000|2024-08-21 10:59:20|189654.7|189529.7|189655.2|189530.2|189657.9|189532.9|189652.6|189527.6|17
1724237970000|2024-08-21 10:59:30|189658.4|189533.4|189691.5|189566.5|189696|189571|189655|189530|27
1724237980000|2024-08-21 10:59:40|189691.3|189566.3|189688.8|189563.8|189691.3|189566.3|189683.8|189558.8|26
1724237990000|2024-08-21 10:59:50|189687.4|189562.4|189676.6|189551.6|189687.4|189562.4|189671.9|189546.9|28
1724238000000|2024-08-21 11:00:00|189669.8|189544.8|189668.8|189543.8|189678.2|189553.2|189664.7|189539.7|11
1724238010000|2024-08-21 11:00:10|189667.4|189542.4|189667.4|189542.4|189667.4|189542.4|189664.5|189539.5|8
1724238020000|2024-08-21 11:00:20|189666.4|189541.4|189652.4|189527.4|189667.9|189542.9|189652.4|189527.4|11
1724238030000|2024-08-21 11:00:30|189651.7|189526.7|189652|189527|189652|189527|189651.7|189526.7|2
1724238040000|2024-08-21 11:00:40|189650.5|189525.5|189652.2|189527.2|189652.2|189527.2|189650.5|189525.5|2
1724238050000|2024-08-21 11:00:50|189652.7|189527.7|189653.7|189528.7|189653.7|189528.7|189652.7|189527.7|2
1724238060000|2024-08-21 11:01:00|189655.7|189530.7|189640.2|189515.2|189656.4|189531.4|189637.6|189512.6|12
1724238070000|2024-08-21 11:01:10|189645.5|189520.5|189661.9|189536.9|189662.7|189537.7|189644.1|189519.1|16
1724238080000|2024-08-21 11:01:20|189660.3|189535.3|189658.3|189533.3|189662.6|189537.6|189658.2|189533.2|17
1724238100000|2024-08-21 11:01:40|189658.4|189533.4|189657.9|189532.9|189662.9|189537.9|189648.3|189523.3|25
1724238110000|2024-08-21 11:01:50|189656.3|189531.3|189663.2|189538.2|189663.2|189538.2|189656.3|189531.3|10
1724238120000|2024-08-21 11:02:00|189659.2|189534.2|189670.8|189545.8|189675.1|189550.1|189659.2|189534.2|13
1724238130000|2024-08-21 11:02:10|189676.2|189551.2|189672.7|189547.7|189687.7|189562.7|189670.6|189545.6|17
1724238140000|2024-08-21 11:02:20|189671.1|189546.1|189677.5|189552.5|189678.5|189553.5|189671.1|189546.1|23
1724238150000|2024-08-21 11:02:30|189677.1|189552.1|189677.1|189552.1|189678|189553|189668.2|189543.2|21
1724238160000|2024-08-21 11:02:40|189676.2|189551.2|189675.1|189550.1|189680|189555|189671.9|189546.9|32
1724238170000|2024-08-21 11:02:50|189672.6|189547.6|189678.1|189553.1|189680.7|189555.7|189672.6|189547.6|20
1724238180000|2024-08-21 11:03:00|189663.5|189538.5|189670.4|189545.4|189676.9|189551.9|189663.5|189538.5|26
1724238190000|2024-08-21 11:03:10|189670.8|189545.8|189671|189546|189676.4|189551.4|189664.7|189539.7|36
1724238200000|2024-08-21 11:03:20|189672.1|189547.1|189674|189549|189678|189553|189667.1|189542.1|37
1724238210000|2024-08-21 11:03:30|189673.8|189548.8|189683.7|189558.7|189686.3|189561.3|189672.3|189547.3|26
1724238220000|2024-08-21 11:03:40|189682.6|189557.6|189699.7|189574.7|189699.7|189574.7|189682.6|189557.6|12
1724238230000|2024-08-21 11:03:50|189700.9|189575.9|189706.8|189581.8|189708.9|189583.9|189700.9|189575.9|19
1724238240000|2024-08-21 11:04:00|189708|189583|189709.6|189584.6|189713.3|189588.3|189705.2|189580.2|29
1724238250000|2024-08-21 11:04:10|189715.4|189590.4|189713.5|189588.5|189716.9|189591.9|189708.7|189583.7|36
1724238260000|2024-08-21 11:04:20|189714.4|189589.4|189706.6|189581.6|189718.1|189593.1|189705.6|189580.6|36
1724238270000|2024-08-21 11:04:30|189710|189585|189704.6|189579.6|189712.4|189587.4|189704.6|189579.6|30
1724238280000|2024-08-21 11:04:40|189706|189581|189709.2|189584.2|189709.2|189584.2|189702.2|189577.2|19
1724238290000|2024-08-21 11:04:50|189707.2|189582.2|189704.7|189579.7|189709.6|189584.6|189703.9|189578.9|20
1724238300000|2024-08-21 11:05:00|189707|189582|189690.3|189565.3|189707|189582|189674.9|189549.9|28
1724238310000|2024-08-21 11:05:10|189689.1|189564.1|189723.4|189598.4|189725.3|189600.3|189688.2|189563.2|24
1724238320000|2024-08-21 11:05:20|189722.4|189597.4|189724.4|189599.4|189729.2|189604.2|189720.6|189595.6|34
1724238330000|2024-08-21 11:05:30|189723.4|189598.4|189721.1|189596.1|189725.4|189600.4|189720.1|189595.1|34
1724238340000|2024-08-21 11:05:40|189722.3|189597.3|189723|189598|189724.7|189599.7|189717.4|189592.4|25
1724238350000|2024-08-21 11:05:50|189722.1|189597.1|189721.9|189596.9|189725.6|189600.6|189718.8|189593.8|20
1724238360000|2024-08-21 11:06:00|189724.6|189599.6|189751.5|189626.5|189753|189628|189717.6|189592.6|31
1724238370000|2024-08-21 11:06:10|189751.3|189626.3|189747.3|189622.3|189751.3|189626.3|189741.2|189616.2|23
1724238380000|2024-08-21 11:06:20|189741.2|189616.2|189746.8|189621.8|189751.7|189626.7|189738.8|189613.8|36
1724238390000|2024-08-21 11:06:30|189745|189620|189740.7|189615.7|189746.6|189621.6|189738.1|189613.1|39
1724238400000|2024-08-21 11:06:40|189739.4|189614.4|189745.3|189620.3|189747.7|189622.7|189737.6|189612.6|37
1724238410000|2024-08-21 11:06:50|189740.5|189615.5|189741.3|189616.3|189747.4|189622.4|189735.9|189610.9|26
1724238420000|2024-08-21 11:07:00|189745.6|189620.6|189739.5|189614.5|189748|189623|189736.6|189611.6|26
1724238430000|2024-08-21 11:07:10|189737.2|189612.2|189738|189613|189743.1|189618.1|189735.6|189610.6|24
1724238440000|2024-08-21 11:07:20|189736.8|189611.8|189740.8|189615.8|189742.6|189617.6|189736.1|189611.1|22
1724238450000|2024-08-21 11:07:30|189710.6|189585.6|189718|189593|189724.6|189599.6|189703.4|189578.4|36
1724238460000|2024-08-21 11:07:40|189719.4|189594.4|189735.1|189610.1|189739.5|189614.5|189716.3|189591.3|40
1724238470000|2024-08-21 11:07:50|189740.5|189615.5|189736.1|189611.1|189741.7|189616.7|189733.9|189608.9|28
1724238480000|2024-08-21 11:08:00|189732.3|189607.3|189726.8|189601.8|189735.9|189610.9|189726.8|189601.8|26
1724238490000|2024-08-21 11:08:10|189726.7|189601.7|189709.3|189584.3|189727.2|189602.2|189709.3|189584.3|32
1724238500000|2024-08-21 11:08:20|189713.8|189588.8|189718.3|189593.3|189719.3|189594.3|189709|189584|39
1724238510000|2024-08-21 11:08:30|189712.3|189587.3|189714.6|189589.6|189723|189598|189709.6|189584.6|40
1724238520000|2024-08-21 11:08:40|189717.5|189592.5|189710.4|189585.4|189718.1|189593.1|189710.3|189585.3|39
1724238530000|2024-08-21 11:08:50|189710.1|189585.1|189714.2|189589.2|189719.4|189594.4|189709.1|189584.1|39
1724238540000|2024-08-21 11:09:00|189713.5|189588.5|189714|189589|189717.1|189592.1|189707.7|189582.7|39
1724238550000|2024-08-21 11:09:10|189714.8|189589.8|189718.5|189593.5|189720.8|189595.8|189709.8|189584.8|38
1724238560000|2024-08-21 11:09:20|189715.1|189590.1|189711.7|189586.7|189723|189598|189709.1|189584.1|39
1724238570000|2024-08-21 11:09:30|189715|189590|189715.3|189590.3|189718.9|189593.9|189710.2|189585.2|39
1724238580000|2024-08-21 11:09:40|189715.4|189590.4|189748.1|189623.1|189752.7|189627.7|189709.9|189584.9|40
1724238590000|2024-08-21 11:09:50|189737.8|189612.8|189776.6|189651.6|189782.7|189657.7|189734.1|189609.1|30
1724238600000|2024-08-21 11:10:00|189778|189653|189770.9|189645.9|189778|189653|189766.2|189641.2|27
1724238610000|2024-08-21 11:10:10|189771.9|189646.9|189790.7|189665.7|189794.3|189669.3|189771.9|189646.9|37
1724238620000|2024-08-21 11:10:20|189790.5|189665.5|189792.8|189667.8|189796|189671|189790.1|189665.1|33
1724238630000|2024-08-21 11:10:30|189791.6|189666.6|189789.3|189664.3|189795.7|189670.7|189789.2|189664.2|23
1724238640000|2024-08-21 11:10:40|189790.5|189665.5|189790.1|189665.1|189791.7|189666.7|189789.8|189664.8|10
1724238650000|2024-08-21 11:10:50|189789.8|189664.8|189790.7|189665.7|189791.6|189666.6|189789.8|189664.8|8
1724238660000|2024-08-21 11:11:00|189789.7|189664.7|189744.7|189619.7|189793.6|189668.6|189738.5|189613.5|23
1724238670000|2024-08-21 11:11:10|189748.1|189623.1|189765.7|189640.7|189777.6|189652.6|189742.1|189617.1|30
1724238680000|2024-08-21 11:11:20|189764.6|189639.6|189766.1|189641.1|189770|189645|189761.4|189636.4|21
1724238690000|2024-08-21 11:11:30|189765.4|189640.4|189765.7|189640.7|189769.2|189644.2|189763.7|189638.7|20
1724238700000|2024-08-21 11:11:40|189764.6|189639.6|189765.9|189640.9|189770.2|189645.2|189764.6|189639.6|6
1724238710000|2024-08-21 11:11:50|189766.5|189641.5|189764.7|189639.7|189768.5|189643.5|189764.7|189639.7|8
1724238720000|2024-08-21 11:12:00|189766.5|189641.5|189767.1|189642.1|189772.2|189647.2|189764.2|189639.2|6
1724238730000|2024-08-21 11:12:10|189767.3|189642.3|189769.6|189644.6|189770.3|189645.3|189767.3|189642.3|4
1724238740000|2024-08-21 11:12:20|189770.7|189645.7|189756.7|189631.7|189770.7|189645.7|189753.7|189628.7|12
1724238750000|2024-08-21 11:12:30|189757.1|189632.1|189762.1|189637.1|189763.8|189638.8|189757|189632|15
1724238760000|2024-08-21 11:12:40|189761.3|189636.3|189776|189651|189779.8|189654.8|189759.7|189634.7|9
1724238770000|2024-08-21 11:12:50|189777.3|189652.3|189772|189647|189777.3|189652.3|189768.1|189643.1|17
1724238780000|2024-08-21 11:13:00|189770.9|189645.9|189789.6|189664.6|189795|189670|189770.2|189645.2|27
1724238790000|2024-08-21 11:13:10|189788.6|189663.6|189791.3|189666.3|189797.4|189672.4|189788.5|189663.5|34
1724238800000|2024-08-21 11:13:20|189794.7|189669.7|189792|189667|189794.7|189669.7|189788.8|189663.8|25
1724238810000|2024-08-21 11:13:30|189790.4|189665.4|189790.6|189665.6|189795.9|189670.9|189789.7|189664.7|29
1724238820000|2024-08-21 11:13:40|189791.6|189666.6|189781.6|189656.6|189793.1|189668.1|189779.6|189654.6|20
1724238830000|2024-08-21 11:13:50|189782.2|189657.2|189787.7|189662.7|189789.3|189664.3|189780.6|189655.6|18
1724238840000|2024-08-21 11:14:00|189789|189664|189793.5|189668.5|189796|189671|189786.8|189661.8|15
1724238850000|2024-08-21 11:14:10|189794.6|189669.6|189789.7|189664.7|189794.6|189669.6|189786|189661|22
1724238860000|2024-08-21 11:14:20|189789|189664|189788.9|189663.9|189789.8|189664.8|189782.1|189657.1|19
1724238870000|2024-08-21 11:14:30|189788.5|189663.5|189793.8|189668.8|189796|189671|189788.2|189663.2|32
1724238880000|2024-08-21 11:14:40|189794.3|189669.3|189792.1|189667.1|189796.7|189671.7|189788.8|189663.8|39
1724238890000|2024-08-21 11:14:50|189791.9|189666.9|189796.3|189671.3|189796.3|189671.3|189788.1|189663.1|35
1724238900000|2024-08-21 11:15:00|189792.4|189667.4|189793.2|189668.2|189796.1|189671.1|189789.5|189664.5|30
1724238910000|2024-08-21 11:15:10|189792.7|189667.7|189790.6|189665.6|189797.5|189672.5|189788.5|189663.5|28
1724238920000|2024-08-21 11:15:20|189792.1|189667.1|189793.6|189668.6|189795.8|189670.8|189788.3|189663.3|36
1724238930000|2024-08-21 11:15:30|189795.8|189670.8|189791.4|189666.4|189795.9|189670.9|189790.4|189665.4|19
1724238940000|2024-08-21 11:15:40|189791.7|189666.7|189791.4|189666.4|189798.5|189673.5|189790.3|189665.3|26
1724238950000|2024-08-21 11:15:50|189795.6|189670.6|189842.3|189717.3|189843.8|189718.8|189791.5|189666.5|23
1724238960000|2024-08-21 11:16:00|189840.7|189715.7|189836.1|189711.1|189841.3|189716.3|189835.5|189710.5|12
1724238970000|2024-08-21 11:16:10|189834|189709|189837.9|189712.9|189839.3|189714.3|189831.8|189706.8|11
1724238980000|2024-08-21 11:16:20|189837|189712|189839.4|189714.4|189840.4|189715.4|189834.4|189709.4|18
1724238990000|2024-08-21 11:16:30|189837.9|189712.9|189841.4|189716.4|189841.4|189716.4|189837.9|189712.9|15
1724239000000|2024-08-21 11:16:40|189842.4|189717.4|189841.4|189716.4|189843.8|189718.8|189837.9|189712.9|13
1724239010000|2024-08-21 11:16:50|189840.4|189715.4|189826.3|189701.3|189841.8|189716.8|189823.7|189698.7|15
1724239020000|2024-08-21 11:17:00|189830.9|189705.9|189827.5|189702.5|189836.2|189711.2|189827.5|189702.5|37
1724239030000|2024-08-21 11:17:10|189825.1|189700.1|189832.4|189707.4|189834.1|189709.1|189821.7|189696.7|39
1724239040000|2024-08-21 11:17:20|189831.1|189706.1|189824.3|189699.3|189834|189709|189824.3|189699.3|33
1724239050000|2024-08-21 11:17:30|189828.1|189703.1|189828.7|189703.7|189834.9|189709.9|189825.8|189700.8|33
1724239060000|2024-08-21 11:17:40|189829.1|189704.1|189830.6|189705.6|189831.7|189706.7|189827.2|189702.2|12
1724239070000|2024-08-21 11:17:50|189829.9|189704.9|189829.3|189704.3|189829.9|189704.9|189826.5|189701.5|11
1724239080000|2024-08-21 11:18:00|189829.7|189704.7|189828.9|189703.9|189831.4|189706.4|189825.9|189700.9|12
1724239090000|2024-08-21 11:18:10|189826.5|189701.5|189831.2|189706.2|189831.9|189706.9|189826.5|189701.5|14
1724239100000|2024-08-21 11:18:20|189829.3|189704.3|189832|189707|189832.1|189707.1|189828.8|189703.8|18
1724239110000|2024-08-21 11:18:30|189831.8|189706.8|189832.1|189707.1|189833.3|189708.3|189829.1|189704.1|11
1724239120000|2024-08-21 11:18:40|189830.4|189705.4|189832.1|189707.1|189834.9|189709.9|189826.7|189701.7|29
1724239130000|2024-08-21 11:18:50|189832.2|189707.2|189833.1|189708.1|189837.5|189712.5|189830.3|189705.3|37
1724239140000|2024-08-21 11:19:00|189829.8|189704.8|189833.5|189708.5|189834.9|189709.9|189826.8|189701.8|34
1724239150000|2024-08-21 11:19:10|189832|189707|189830.9|189705.9|189834.9|189709.9|189827.4|189702.4|24
1724239160000|2024-08-21 11:19:20|189830.4|189705.4|189834.5|189709.5|189840.2|189715.2|189829.2|189704.2|35
1724239170000|2024-08-21 11:19:30|189839.9|189714.9|189830|189705|189840|189715|189830|189705|12
1724239180000|2024-08-21 11:19:40|189831.6|189706.6|189830.7|189705.7|189831.6|189706.6|189830.7|189705.7|7
1724239190000|2024-08-21 11:19:50|189831.1|189706.1|189831.8|189706.8|189831.8|189706.8|189830.9|189705.9|9
1724239200000|2024-08-21 11:20:00|189830.7|189705.7|189770.9|189645.9|189834|189709|189770.8|189645.8|38
1724239210000|2024-08-21 11:20:10|189773.7|189648.7|189754.1|189629.1|189773.7|189648.7|189751.3|189626.3|36
1724239220000|2024-08-21 11:20:20|189753.8|189628.8|189752|189627|189755.3|189630.3|189750.8|189625.8|30
1724239230000|2024-08-21 11:20:30|189752.9|189627.9|189752.2|189627.2|189753.2|189628.2|189750.3|189625.3|25
1724239240000|2024-08-21 11:20:40|189751.9|189626.9|189752.5|189627.5|189753.9|189628.9|189750.5|189625.5|32
1724239250000|2024-08-21 11:20:50|189753.6|189628.6|189733.4|189608.4|189753.6|189628.6|189729.6|189604.6|13
1724239260000|2024-08-21 11:21:00|189734.9|189609.9|189702|189577|189735|189610|189696.8|189571.8|15
1724239270000|2024-08-21 11:21:10|189697.8|189572.8|189702|189577|189702.6|189577.6|189697.8|189572.8|13
1724239280000|2024-08-21 11:21:20|189701.6|189576.6|189699.2|189574.2|189701.6|189576.6|189699.2|189574.2|5
1724239290000|2024-08-21 11:21:30|189700.1|189575.1|189701.2|189576.2|189703.1|189578.1|189700.1|189575.1|5
1724239300000|2024-08-21 11:21:40|189702.4|189577.4|189701.5|189576.5|189702.4|189577.4|189701.5|189576.5|2
1724239310000|2024-08-21 11:21:50|189700.5|189575.5|189702|189577|189702|189577|189700.5|189575.5|2
1724239320000|2024-08-21 11:22:00|189700.8|189575.8|189700.8|189575.8|189703.5|189578.5|189699.5|189574.5|10
1724239330000|2024-08-21 11:22:10|189701|189576|189699.8|189574.8|189701.4|189576.4|189699.8|189574.8|3
1724239340000|2024-08-21 11:22:20|189700.5|189575.5|189700.9|189575.9|189702.8|189577.8|189698.5|189573.5|28
1724239350000|2024-08-21 11:22:30|189700.4|189575.4|189702|189577|189707.6|189582.6|189698.1|189573.1|24
1724239360000|2024-08-21 11:22:40|189702.1|189577.1|189709.7|189584.7|189710.8|189585.8|189702.1|189577.1|13
1724239370000|2024-08-21 11:22:50|189704.8|189579.8|189708.5|189583.5|189710.3|189585.3|189704.8|189579.8|6
1724239380000|2024-08-21 11:23:00|189708.2|189583.2|189708.2|189583.2|189708.2|189583.2|189708.2|189583.2|1
1724239390000|2024-08-21 11:23:10|189709.6|189584.6|189702.7|189577.7|189709.6|189584.6|189699.2|189574.2|7
1724239400000|2024-08-21 11:23:20|189703.8|189578.8|189701.9|189576.9|189704.4|189579.4|189701.9|189576.9|20
1724239410000|2024-08-21 11:23:30|189702.9|189577.9|189701.6|189576.6|189702.9|189577.9|189698|189573|6
1724239420000|2024-08-21 11:23:40|189702.7|189577.7|189709.6|189584.6|189709.6|189584.6|189696|189571|8
1724239430000|2024-08-21 11:23:50|189710.5|189585.5|189709.9|189584.9|189710.5|189585.5|189709.9|189584.9|2
1724239440000|2024-08-21 11:24:00|189708.7|189583.7|189711.3|189586.3|189712.3|189587.3|189708.7|189583.7|5
1724239450000|2024-08-21 11:24:10|189647.7|189522.7|189657|189532|189662.3|189537.3|189647.7|189522.7|27
1724239460000|2024-08-21 11:24:20|189659.6|189534.6|189663.8|189538.8|189663.8|189538.8|189659.6|189534.6|4
1724239470000|2024-08-21 11:24:30|189663.9|189538.9|189659.8|189534.8|189663.9|189538.9|189655.9|189530.9|7
1724239480000|2024-08-21 11:24:40|189658.7|189533.7|189660|189535|189660.1|189535.1|189658.6|189533.6|10
1724239490000|2024-08-21 11:24:50|189658.8|189533.8|189656.2|189531.2|189658.8|189533.8|189652.4|189527.4|20
1724239500000|2024-08-21 11:25:00|189657.8|189532.8|189659.2|189534.2|189659.6|189534.6|189652.5|189527.5|24
1724239510000|2024-08-21 11:25:10|189658.2|189533.2|189658.1|189533.1|189659.5|189534.5|189656.6|189531.6|17
1724239520000|2024-08-21 11:25:20|189659.3|189534.3|189633.6|189508.6|189660.4|189535.4|189632|189507|16
1724239530000|2024-08-21 11:25:30|189634.6|189509.6|189682.6|189557.6|189683.8|189558.8|189634.6|189509.6|16
1724239540000|2024-08-21 11:25:40|189671.4|189546.4|189697.9|189572.9|189706.2|189581.2|189671.4|189546.4|28
1724239550000|2024-08-21 11:25:50|189699.5|189574.5|189700.3|189575.3|189702.5|189577.5|189693.8|189568.8|19
1724239560000|2024-08-21 11:26:00|189701.7|189576.7|189727.7|189602.7|189733.1|189608.1|189701.7|189576.7|23
1724239570000|2024-08-21 11:26:10|189729.2|189604.2|189731.1|189606.1|189735.3|189610.3|189724|189599|21
1724239580000|2024-08-21 11:26:20|189732.4|189607.4|189731.9|189606.9|189733.7|189608.7|189730.6|189605.6|16
1724239590000|2024-08-21 11:26:30|189731.8|189606.8|189727|189602|189731.8|189606.8|189724.4|189599.4|5
1724239600000|2024-08-21 11:26:40|189729|189604|189736.6|189611.6|189737.8|189612.8|189729|189604|17
1724239610000|2024-08-21 11:26:50|189735.3|189610.3|189737.9|189612.9|189737.9|189612.9|189734.9|189609.9|15
1724239620000|2024-08-21 11:27:00|189735.8|189610.8|189734.2|189609.2|189737.7|189612.7|189733|189608|24
1724239630000|2024-08-21 11:27:10|189735.1|189610.1|189734.1|189609.1|189736.5|189611.5|189729.8|189604.8|17
1724239640000|2024-08-21 11:27:20|189736.2|189611.2|189736.4|189611.4|189738.6|189613.6|189733.1|189608.1|19
1724239650000|2024-08-21 11:27:30|189735.6|189610.6|189735.1|189610.1|189735.6|189610.6|189733.3|189608.3|5
1724239660000|2024-08-21 11:27:40|189735|189610|189733.9|189608.9|189736.7|189611.7|189733.1|189608.1|5
1724239670000|2024-08-21 11:27:50|189735.1|189610.1|189736.1|189611.1|189736.2|189611.2|189733.7|189608.7|9
1724239680000|2024-08-21 11:28:00|189736.6|189611.6|189728|189603|189737.3|189612.3|189725.3|189600.3|21
1724239690000|2024-08-21 11:28:10|189730.6|189605.6|189721.1|189596.1|189730.6|189605.6|189719.7|189594.7|28
1724239700000|2024-08-21 11:28:20|189721.5|189596.5|189721|189596|189725.2|189600.2|189716.2|189591.2|32
1724239710000|2024-08-21 11:28:30|189721.7|189596.7|189722.3|189597.3|189725.3|189600.3|189716.5|189591.5|25
1724239720000|2024-08-21 11:28:40|189724.9|189599.9|189724.2|189599.2|189727.2|189602.2|189719.1|189594.1|36
1724239730000|2024-08-21 11:28:50|189727.4|189602.4|189731|189606|189731.3|189606.3|189727|189602|32
1724239740000|2024-08-21 11:29:00|189732.4|189607.4|189754.1|189629.1|189754.1|189629.1|189732.4|189607.4|31
1724239750000|2024-08-21 11:29:10|189751.4|189626.4|189749|189624|189751.4|189626.4|189746.4|189621.4|10
1724239760000|2024-08-21 11:29:20|189748.8|189623.8|189744.6|189619.6|189752.9|189627.9|189743.1|189618.1|20
1724239770000|2024-08-21 11:29:30|189745.1|189620.1|189751.4|189626.4|189753.2|189628.2|189743.5|189618.5|15
1724239780000|2024-08-21 11:29:40|189751.8|189626.8|189744.6|189619.6|189751.8|189626.8|189741.6|189616.6|25
1724239790000|2024-08-21 11:29:50|189744.5|189619.5|189750.9|189625.9|189754.3|189629.3|189744.5|189619.5|37
1724239800000|2024-08-21 11:30:00|189750.7|189625.7|189753.8|189628.8|189753.8|189628.8|189746.9|189621.9|34
1724239810000|2024-08-21 11:30:10|189752.7|189627.7|189754.2|189629.2|189760.1|189635.1|189748.6|189623.6|20
1724239820000|2024-08-21 11:30:20|189752.4|189627.4|189745.3|189620.3|189754.4|189629.4|189745.3|189620.3|25
1724239830000|2024-08-21 11:30:30|189744.8|189619.8|189744.4|189619.4|189748.4|189623.4|189743.6|189618.6|28
1724239840000|2024-08-21 11:30:40|189743|189618|189743.2|189618.2|189746.3|189621.3|189736.3|189611.3|38
1724239850000|2024-08-21 11:30:50|189740.4|189615.4|189711.2|189586.2|189744.8|189619.8|189707.7|189582.7|37
1724239860000|2024-08-21 11:31:00|189710.3|189585.3|189707.7|189582.7|189711.6|189586.6|189697.9|189572.9|19
1724239870000|2024-08-21 11:31:10|189706.4|189581.4|189704.2|189579.2|189711.7|189586.7|189704.2|189579.2|20
1724239880000|2024-08-21 11:31:20|189706.4|189581.4|189721.1|189596.1|189727|189602|189703|189578|29
1724239890000|2024-08-21 11:31:30|189722.1|189597.1|189725.5|189600.5|189725.5|189600.5|189717.9|189592.9|19
1724239900000|2024-08-21 11:31:40|189725.7|189600.7|189726.4|189601.4|189727.7|189602.7|189725.3|189600.3|13
1724239910000|2024-08-21 11:31:50|189727.1|189602.1|189727.4|189602.4|189727.4|189602.4|189722.4|189597.4|23
1724239920000|2024-08-21 11:32:00|189729.9|189604.9|189729|189604|189733.5|189608.5|189726.1|189601.1|23
1724239930000|2024-08-21 11:32:10|189729.5|189604.5|189729.1|189604.1|189732|189607|189728.3|189603.3|20
1724239940000|2024-08-21 11:32:20|189729.7|189604.7|189733.9|189608.9|189734.3|189609.3|189729.7|189604.7|11
1724239950000|2024-08-21 11:32:30|189732.3|189607.3|189729|189604|189734.3|189609.3|189726.2|189601.2|21
1724239960000|2024-08-21 11:32:40|189729.6|189604.6|189730|189605|189734.6|189609.6|189728.1|189603.1|28
1724239970000|2024-08-21 11:32:50|189729|189604|189729|189604|189729.8|189604.8|189729|189604|3
1724239980000|2024-08-21 11:33:00|189726.5|189601.5|189730.5|189605.5|189730.7|189605.7|189726.5|189601.5|12
1724239990000|2024-08-21 11:33:10|189729|189604|189729.5|189604.5|189729.5|189604.5|189729|189604|2
1724240000000|2024-08-21 11:33:20|189729.4|189604.4|189722.7|189597.7|189729.4|189604.4|189720.1|189595.1|8
1724240010000|2024-08-21 11:33:30|189720.4|189595.4|189723.6|189598.6|189726.2|189601.2|189720.4|189595.4|18
1724240020000|2024-08-21 11:33:40|189723.7|189598.7|189724.9|189599.9|189726.4|189601.4|189722.3|189597.3|21
1724240030000|2024-08-21 11:33:50|189723.7|189598.7|189715.4|189590.4|189724.6|189599.6|189708.6|189583.6|20
1724240040000|2024-08-21 11:34:00|189715.1|189590.1|189717.6|189592.6|189717.9|189592.9|189715.1|189590.1|12
1724240050000|2024-08-21 11:34:10|189716.7|189591.7|189722.2|189597.2|189727|189602|189716.7|189591.7|34
1724240060000|2024-08-21 11:34:20|189722.3|189597.3|189723.3|189598.3|189725.6|189600.6|189720.8|189595.8|28
1724240070000|2024-08-21 11:34:30|189726|189601|189720.9|189595.9|189727.5|189602.5|189720.5|189595.5|27
1724240080000|2024-08-21 11:34:40|189720.1|189595.1|189723.5|189598.5|189724.7|189599.7|189715.9|189590.9|30
1724240090000|2024-08-21 11:34:50|189724.6|189599.6|189738.6|189613.6|189739|189614|189714.8|189589.8|33
1724240100000|2024-08-21 11:35:00|189731.7|189606.7|189739.1|189614.1|189741.6|189616.6|189720.4|189595.4|33
1724240110000|2024-08-21 11:35:10|189740.8|189615.8|189736.8|189611.8|189741.5|189616.5|189730.9|189605.9|32
1724240120000|2024-08-21 11:35:20|189734.7|189609.7|189753.6|189628.6|189755.3|189630.3|189731.9|189606.9|33
1724240130000|2024-08-21 11:35:30|189755.8|189630.8|189754.4|189629.4|189755.8|189630.8|189747.3|189622.3|19
1724240140000|2024-08-21 11:35:40|189755|189630|189684.4|189559.4|189755|189630|189684.4|189559.4|17
1724240150000|2024-08-21 11:35:50|189682.7|189557.7|189703|189578|189707.1|189582.1|189682.7|189557.7|21
1724240160000|2024-08-21 11:36:00|189703.2|189578.2|189703.8|189578.8|189704.3|189579.3|189701|189576|12
1724240170000|2024-08-21 11:36:10|189699.9|189574.9|189686.7|189561.7|189699.9|189574.9|189686.3|189561.3|13
1724240180000|2024-08-21 11:36:20|189690.5|189565.5|189696.7|189571.7|189701.6|189576.6|189690.5|189565.5|17
1724240190000|2024-08-21 11:36:30|189695.9|189570.9|189698.9|189573.9|189702.2|189577.2|189694.8|189569.8|14
1724240200000|2024-08-21 11:36:40|189696.3|189571.3|189701.3|189576.3|189702.3|189577.3|189692.1|189567.1|19
1724240210000|2024-08-21 11:36:50|189699.9|189574.9|189720.9|189595.9|189723.6|189598.6|189699.9|189574.9|28
1724240220000|2024-08-21 11:37:00|189721.7|189596.7|189720.8|189595.8|189721.7|189596.7|189715.8|189590.8|16
1724240230000|2024-08-21 11:37:10|189719.5|189594.5|189722.4|189597.4|189727.7|189602.7|189716.1|189591.1|18
1724240240000|2024-08-21 11:37:20|189723.1|189598.1|189719.7|189594.7|189724.5|189599.5|189719.7|189594.7|26
1724240250000|2024-08-21 11:37:30|189720.8|189595.8|189725.4|189600.4|189731.1|189606.1|189719.9|189594.9|28
1724240260000|2024-08-21 11:37:40|189727.6|189602.6|189727.8|189602.8|189739.3|189614.3|189723|189598|34
1724240270000|2024-08-21 11:37:50|189726.1|189601.1|189727.1|189602.1|189730.1|189605.1|189725.5|189600.5|36
1724240280000|2024-08-21 11:38:00|189727.7|189602.7|189737.1|189612.1|189746|189621|189723.3|189598.3|36
1724240290000|2024-08-21 11:38:10|189739.6|189614.6|189738|189613|189746.4|189621.4|189738|189613|39
1724240300000|2024-08-21 11:38:20|189742.2|189617.2|189742.9|189617.9|189744.4|189619.4|189738.1|189613.1|35
1724240310000|2024-08-21 11:38:30|189744.2|189619.2|189744|189619|189744.2|189619.2|189737.8|189612.8|38
1724240320000|2024-08-21 11:38:40|189742.6|189617.6|189748.4|189623.4|189750.4|189625.4|189733.4|189608.4|36
1724240330000|2024-08-21 11:38:50|189748.8|189623.8|189743.4|189618.4|189748.8|189623.8|189741.3|189616.3|33
1724240340000|2024-08-21 11:39:00|189742.8|189617.8|189742.8|189617.8|189749.6|189624.6|189733.1|189608.1|37
1724240350000|2024-08-21 11:39:10|189744|189619|189741.9|189616.9|189748|189623|189733.9|189608.9|36
1724240360000|2024-08-21 11:39:20|189745.4|189620.4|189743.8|189618.8|189751.5|189626.5|189733.5|189608.5|36
1724240370000|2024-08-21 11:39:30|189744.5|189619.5|189749.2|189624.2|189749.2|189624.2|189736.7|189611.7|33
1724240380000|2024-08-21 11:39:40|189743.4|189618.4|189748.7|189623.7|189753.6|189628.6|189732.7|189607.7|37
1724240390000|2024-08-21 11:39:50|189748.9|189623.9|189745.1|189620.1|189750.5|189625.5|189737.1|189612.1|37
1724240400000|2024-08-21 11:40:00|189744.4|189619.4|189744.7|189619.7|189751.2|189626.2|189736.3|189611.3|33
1724240410000|2024-08-21 11:40:10|189743|189618|189810.8|189685.8|189811.2|189686.2|189735.6|189610.6|37
1724240420000|2024-08-21 11:40:20|189812.8|189687.8|189794.2|189669.2|189815.8|189690.8|189793.4|189668.4|26
1724240430000|2024-08-21 11:40:30|189795|189670|189779.4|189654.4|189798.4|189673.4|189779.2|189654.2|28
1724240440000|2024-08-21 11:40:40|189780.1|189655.1|189854.8|189729.8|189858.4|189733.4|189778.6|189653.6|35
1724240450000|2024-08-21 11:40:50|189847.6|189722.6|189855.8|189730.8|189859.5|189734.5|189841.6|189716.6|26
1724240460000|2024-08-21 11:41:00|189854.4|189729.4|189849.6|189724.6|189856.4|189731.4|189849|189724|37
1724240470000|2024-08-21 11:41:10|189848.2|189723.2|189856.4|189731.4|189858.1|189733.1|189841.4|189716.4|40
1724240480000|2024-08-21 11:41:20|189852.8|189727.8|189854.7|189729.7|189858.3|189733.3|189849.8|189724.8|38
1724240490000|2024-08-21 11:41:30|189855.1|189730.1|189851.1|189726.1|189856|189731|189849.2|189724.2|37
1724240500000|2024-08-21 11:41:40|189854.2|189729.2|189855.2|189730.2|189856.7|189731.7|189850.7|189725.7|40
1724240510000|2024-08-21 11:41:50|189854.5|189729.5|189857.3|189732.3|189866.7|189741.7|189847.8|189722.8|38
1724240520000|2024-08-21 11:42:00|189861|189736|189858.8|189733.8|189866.5|189783.1|189831.2|189730.4|39
1724240530000|2024-08-21 11:42:10|189857.5|189732.5|189857.5|189732.5|189860.4|189780.4|189830.4|189723.6|26
1724240540000|2024-08-21 11:42:20|189857.8|189732.8|189853.9|189728.9|189861.4|189736.4|189844.2|189719.2|39
1724240550000|2024-08-21 11:42:30|189853.7|189728.7|189844.9|189719.9|189860.2|189735.2|189842.5|189717.5|40
1724240560000|2024-08-21 11:42:40|189857|189732|189850.5|189725.5|189862.1|189737.1|189844.6|189719.6|38
1724240570000|2024-08-21 11:42:50|189857.5|189732.5|189853.5|189728.5|189864.3|189786.4|189831.5|189723.5|38
1724240580000|2024-08-21 11:43:00|189847.3|189722.3|189859.4|189734.4|189860.2|189735.2|189844.5|189719.5|40
1724240590000|2024-08-21 11:43:10|189861|189736|189848.1|189723.1|189861|189736|189845.8|189720.8|39
1724240600000|2024-08-21 11:43:20|189847.3|189722.3|189800.6|189675.6|189847.3|189722.3|189789.6|189664.6|30
1724240610000|2024-08-21 11:43:30|189803.2|189678.2|189803.2|189678.2|189804.2|189679.2|189798.8|189673.8|37
1724240620000|2024-08-21 11:43:40|189802.5|189677.5|189801.6|189676.6|189804.3|189679.3|189800.3|189675.3|34
1724240630000|2024-08-21 11:43:50|189802|189677|189798.6|189673.6|189804.4|189679.4|189798.6|189673.6|29
1724240640000|2024-08-21 11:44:00|189797.7|189672.7|189798.9|189673.9|189801.2|189676.2|189797.4|189672.4|28
1724240650000|2024-08-21 11:44:10|189799.6|189674.6|189799.6|189674.6|189800.4|189675.4|189798|189673|26
1724240660000|2024-08-21 11:44:20|189798.7|189673.7|189803.7|189678.7|189804.3|189679.3|189798.7|189673.7|24
1724240670000|2024-08-21 11:44:30|189799.4|189674.4|189799.5|189674.5|189801.3|189676.3|189798.1|189673.1|29
1724240680000|2024-08-21 11:44:40|189799.3|189674.3|189799.5|189674.5|189802.9|189677.9|189798.2|189673.2|32
1724240690000|2024-08-21 11:44:50|189800.4|189675.4|189799.1|189674.1|189800.8|189675.8|189798.1|189673.1|20
1724240700000|2024-08-21 11:45:00|189801.2|189676.2|189799|189674|189801.2|189676.2|189798.4|189673.4|28
1724240710000|2024-08-21 11:45:10|189800|189675|189798.4|189673.4|189800.5|189675.5|189797.7|189672.7|28
1724240720000|2024-08-21 11:45:20|189797.4|189672.4|189799|189674|189799.5|189674.5|189796.8|189671.8|25
1724240730000|2024-08-21 11:45:30|189799.9|189674.9|189798.1|189673.1|189800.5|189675.5|189797.4|189672.4|28
1724240740000|2024-08-21 11:45:40|189799|189674|189798|189673|189800|189675|189797.7|189672.7|23
1724240750000|2024-08-21 11:45:50|189798.7|189673.7|189797.5|189672.5|189800.1|189675.1|189796.6|189671.6|16
1724240760000|2024-08-21 11:46:00|189796.5|189671.5|189798.2|189673.2|189800.7|189675.7|189796.5|189671.5|22
1724240770000|2024-08-21 11:46:10|189797.6|189672.6|189798.3|189673.3|189799.7|189674.7|189797.2|189672.2|15
1724240780000|2024-08-21 11:46:20|189798.6|189673.6|189783.4|189658.4|189800|189675|189782.2|189657.2|22
1724240790000|2024-08-21 11:46:30|189784|189659|189785.7|189660.7|189785.7|189660.7|189782.6|189657.6|19
1724240800000|2024-08-21 11:46:40|189785.6|189660.6|189808.5|189683.5|189812|189687|189784|189659|29
1724240810000|2024-08-21 11:46:50|189807|189682|189784.2|189659.2|189807.9|189682.9|189784.2|189659.2|23
1724240820000|2024-08-21 11:47:00|189786.4|189661.4|189819.4|189694.4|189820.4|189695.4|189784.4|189659.4|25
1724240830000|2024-08-21 11:47:10|189818.7|189693.7|189819.8|189694.8|189823.1|189698.1|189818.7|189693.7|14
1724240840000|2024-08-21 11:47:20|189821|189696|189821.2|189696.2|189823.1|189698.1|189818.7|189693.7|13
1724240850000|2024-08-21 11:47:30|189820|189695|189811.8|189686.8|189822.6|189697.6|189811.4|189686.4|20
1724240860000|2024-08-21 11:47:40|189810.3|189685.3|189811.4|189686.4|189815|189690|189810.3|189685.3|29
1724240870000|2024-08-21 11:47:50|189812.6|189687.6|189811.8|189686.8|189813.1|189688.1|189811.4|189686.4|23
1724240880000|2024-08-21 11:48:00|189811.3|189686.3|189813.2|189688.2|189815|189690|189811.3|189686.3|21
1724240890000|2024-08-21 11:48:10|189815.7|189690.7|189811.7|189686.7|189815.7|189690.7|189809|189684|21
1724240900000|2024-08-21 11:48:20|189810.3|189685.3|189805.7|189680.7|189810.3|189685.3|189803|189678|7
1724240910000|2024-08-21 11:48:30|189804.8|189679.8|189805.2|189680.2|189805.2|189680.2|189801.5|189676.5|6
1724240920000|2024-08-21 11:48:40|189805.4|189680.4|189805.4|189680.4|189805.4|189680.4|189805.4|189680.4|1
1724240930000|2024-08-21 11:48:50|189804.5|189679.5|189805.5|189680.5|189805.5|189680.5|189804.5|189679.5|2
1724240940000|2024-08-21 11:49:00|189804.6|189679.6|189806.4|189681.4|189806.8|189681.8|189804.6|189679.6|6
1724240950000|2024-08-21 11:49:10|189805.4|189680.4|189803.5|189678.5|189805.4|189680.4|189801.3|189676.3|5
1724240960000|2024-08-21 11:49:20|189800.1|189675.1|189787.6|189662.6|189802.5|189677.5|189787.6|189662.6|6
1724240970000|2024-08-21 11:49:30|189787.8|189662.8|189787.7|189662.7|189787.8|189662.8|189787.7|189662.7|2
1724240980000|2024-08-21 11:49:40|189787.6|189662.6|189792.2|189667.2|189792.2|189667.2|189787.6|189662.6|7
1724240990000|2024-08-21 11:49:50|189789.4|189664.4|189791.9|189666.9|189792.3|189667.3|189789.4|189664.4|9
1724241000000|2024-08-21 11:50:00|189788.5|189663.5|189793.8|189668.8|189794.7|189669.7|189787.9|189662.9|10
1724241010000|2024-08-21 11:50:10|189791.4|189666.4|189794.1|189669.1|189794.7|189669.7|189791.4|189666.4|4
1724241020000|2024-08-21 11:50:20|189791.4|189666.4|189792.4|189667.4|189793.8|189668.8|189790.8|189665.8|6
1724241030000|2024-08-21 11:50:30|189788|189663|189791.7|189666.7|189791.7|189666.7|189788|189663|2
1724241040000|2024-08-21 11:50:40|189791.2|189666.2|189783.2|189658.2|189791.6|189666.6|189777.1|189652.1|6
1724241050000|2024-08-21 11:50:50|189782.8|189657.8|189782.8|189657.8|189782.8|189657.8|189782.8|189657.8|1
1724241060000|2024-08-21 11:51:00|189774.8|189649.8|189735.8|189610.8|189774.8|189649.8|189731.7|189606.7|18
1724241070000|2024-08-21 11:51:10|189731.7|189606.7|189733.1|189608.1|189742.8|189617.8|189731.7|189606.7|9
1724241080000|2024-08-21 11:51:20|189736.8|189611.8|189737|189612|189737.2|189612.2|189733.6|189608.6|6
1724241090000|2024-08-21 11:51:30|189737.2|189612.2|189737.1|189612.1|189738.3|189613.3|189732.7|189607.7|8
1724241100000|2024-08-21 11:51:40|189738.8|189613.8|189749.6|189624.6|189749.6|189624.6|189738.8|189613.8|5
1724241110000|2024-08-21 11:51:50|189749.7|189624.7|189745.9|189620.9|189753.8|189628.8|189743.5|189618.5|12
1724241120000|2024-08-21 11:52:00|189747.5|189622.5|189747.5|189622.5|189748.8|189623.8|189742.4|189617.4|9
1724241130000|2024-08-21 11:52:10|189744.1|189619.1|189758.8|189633.8|189758.8|189633.8|189744.1|189619.1|7
1724241140000|2024-08-21 11:52:20|189758.2|189633.2|189758.3|189633.3|189758.3|189633.3|189755.1|189630.1|4
1724241150000|2024-08-21 11:52:30|189764.6|189639.6|189761.6|189636.6|189764.6|189639.6|189761.6|189636.6|3
1724241170000|2024-08-21 11:52:50|189761.8|189636.8|189763.2|189638.2|189763.2|189638.2|189761|189636|5
1724241180000|2024-08-21 11:53:00|189761|189636|189766.2|189641.2|189766.2|189641.2|189755.8|189630.8|6
1724241190000|2024-08-21 11:53:10|189762.8|189637.8|189766.6|189641.6|189766.6|189641.6|189762.8|189637.8|5
1724241200000|2024-08-21 11:53:20|189763.1|189638.1|189763.8|189638.8|189766.6|189641.6|189763.1|189638.1|5
1724241210000|2024-08-21 11:53:30|189760.7|189635.7|189752.5|189627.5|189763.8|189638.8|189735|189610|11
1724241220000|2024-08-21 11:53:40|189752.1|189627.1|189749.8|189624.8|189752.5|189627.5|189747.3|189622.3|14
1724241230000|2024-08-21 11:53:50|189749.7|189624.7|189751.7|189626.7|189751.8|189626.8|189747|189622|8
1724241240000|2024-08-21 11:54:00|189752.2|189627.2|189750.1|189625.1|189752.2|189627.2|189746.6|189621.6|17
1724241250000|2024-08-21 11:54:10|189747.1|189622.1|189749.3|189624.3|189749.7|189624.7|189747.1|189622.1|7
1724241260000|2024-08-21 11:54:20|189749.9|189624.9|189748.7|189623.7|189749.9|189624.9|189746.2|189621.2|4
1724241270000|2024-08-21 11:54:30|189748.9|189623.9|189749.2|189624.2|189752.9|189627.9|189745.8|189620.8|9
1724241280000|2024-08-21 11:54:40|189751.2|189626.2|189766.1|189641.1|189767.5|189642.5|189751.2|189626.2|6
1724241290000|2024-08-21 11:54:50|189764.2|189639.2|189767.4|189642.4|189767.4|189642.4|189764.2|189639.2|2
1724241300000|2024-08-21 11:55:00|189769.8|189644.8|189768|189643|189769.8|189644.8|189763.8|189638.8|11
1724241310000|2024-08-21 11:55:10|189768.9|189643.9|189766.6|189641.6|189768.9|189643.9|189766.6|189641.6|4
1724241320000|2024-08-21 11:55:20|189765.6|189640.6|189750.7|189625.7|189765.6|189640.6|189747.9|189622.9|10
1724241330000|2024-08-21 11:55:30|189748.5|189623.5|189750.9|189625.9|189750.9|189625.9|189748.5|189623.5|2
1724241340000|2024-08-21 11:55:40|189748.3|189623.3|189751.1|189626.1|189751.7|189626.7|189747.8|189622.8|10
1724241350000|2024-08-21 11:55:50|189754.1|189629.1|189752.8|189627.8|189754.1|189629.1|189749.4|189624.4|9
1724241360000|2024-08-21 11:56:00|189749.6|189624.6|189749|189624|189753.9|189628.9|189749|189624|14
1724241370000|2024-08-21 11:56:10|189751.5|189626.5|189752.2|189627.2|189755|189630|189749|189624|12
1724241380000|2024-08-21 11:56:20|189750.3|189625.3|189757.7|189632.7|189757.7|189632.7|189750.3|189625.3|14
1724241390000|2024-08-21 11:56:30|189752.5|189627.5|189753.2|189628.2|189757.9|189632.9|189749.2|189624.2|8
1724241400000|2024-08-21 11:56:40|189754.5|189629.5|189767.8|189642.8|189778.2|189653.2|189754.5|189629.5|9
1724241410000|2024-08-21 11:56:50|189766.5|189641.5|189770.4|189645.4|189770.4|189645.4|189764.3|189639.3|11
1724241420000|2024-08-21 11:57:00|189767.4|189642.4|189757.5|189632.5|189772.5|189647.5|189757.5|189632.5|14
1724241430000|2024-08-21 11:57:10|189756.9|189631.9|189755.4|189630.4|189756.9|189631.9|189755.4|189630.4|3
1724241440000|2024-08-21 11:57:20|189756|189631|189757.7|189632.7|189759.6|189634.6|189755.9|189630.9|6
1724241450000|2024-08-21 11:57:30|189758.3|189633.3|189759.8|189634.8|189763.8|189638.8|189757.8|189632.8|9
1724241460000|2024-08-21 11:57:40|189756.9|189631.9|189761.3|189636.3|189762.3|189637.3|189756.9|189631.9|9
1724241470000|2024-08-21 11:57:50|189757.7|189632.7|189760.5|189635.5|189765.6|189640.6|189753.3|189628.3|10
1724241480000|2024-08-21 11:58:00|189759|189634|189758.5|189633.5|189761.8|189636.8|189755.8|189630.8|7
1724241490000|2024-08-21 11:58:10|189759.3|189634.3|189764.1|189639.1|189768.4|189643.4|189759.3|189634.3|13
1724241500000|2024-08-21 11:58:20|189764.4|189639.4|189766.5|189641.5|189768.9|189643.9|189763.8|189638.8|20
1724241510000|2024-08-21 11:58:30|189767.5|189642.5|189765.5|189640.5|189769.8|189644.8|189762.9|189637.9|27
1724241520000|2024-08-21 11:58:40|189761.3|189636.3|189827.8|189702.8|189829.9|189704.9|189761.3|189636.3|32
1724241530000|2024-08-21 11:58:50|189827|189702|189820|189695|189827.3|189702.3|189812.8|189687.8|39
1724241540000|2024-08-21 11:59:00|189818|189693|189803.9|189678.9|189825.2|189700.2|189803.8|189678.8|17
1724241550000|2024-08-21 11:59:10|189804.5|189679.5|189798.6|189673.6|189804.8|189679.8|189797.5|189672.5|10
1724241560000|2024-08-21 11:59:20|189797.4|189672.4|189800.4|189675.4|189814.8|189689.8|189797.4|189672.4|28
1724241570000|2024-08-21 11:59:30|189798.9|189673.9|189795.5|189670.5|189800.5|189675.5|189792.9|189667.9|29
1724241580000|2024-08-21 11:59:40|189798.2|189673.2|189796.2|189671.2|189800.9|189675.9|189794.5|189669.5|29
1724241590000|2024-08-21 11:59:50|189795.6|189670.6|189797|189672|189797.4|189672.4|189794.5|189669.5|31
1724241600000|2024-08-21 12:00:00|189793.1|189668.1|189807.3|189682.3|189807.3|189682.3|189793.1|189668.1|17
1724241610000|2024-08-21 12:00:10|189806.2|189681.2|189818.2|189693.2|189823.6|189698.6|189805.6|189680.6|16
1724241620000|2024-08-21 12:00:20|189819.2|189694.2|189818|189693|189819.2|189694.2|189812.8|189687.8|7
1724241630000|2024-08-21 12:00:30|189818.8|189693.8|189797.8|189672.8|189825.2|189700.2|189797.8|189672.8|18
1724241640000|2024-08-21 12:00:40|189797.2|189672.2|189753.2|189628.2|189797.2|189672.2|189753.2|189628.2|10
1724241650000|2024-08-21 12:00:50|189753.3|189628.3|189763.6|189638.6|189765.7|189640.7|189753.3|189628.3|5
1724241660000|2024-08-21 12:01:00|189763.2|189638.2|189762.2|189637.2|189778|189653|189726.7|189601.7|28
1724241670000|2024-08-21 12:01:10|189765.4|189640.4|189752.9|189627.9|189765.4|189662.2|189708.2|189618.8|19
1724241680000|2024-08-21 12:01:20|189725.7|189675.7|189759|189634|189768|189675.7|189713.1|189618|21
1724241690000|2024-08-21 12:01:30|189759.7|189634.7|189771.5|189646.5|189771.5|189679.6|189727.4|189634.3|19
1724241700000|2024-08-21 12:01:40|189772|189647|189798.3|189673.3|189798.3|189673.3|189770.2|189645.2|15
1724241710000|2024-08-21 12:01:50|189809.6|189684.6|189813.7|189688.7|189814.9|189689.9|189809.6|189684.6|14
1724241720000|2024-08-21 12:02:00|189814.3|189689.3|189743.8|189618.8|189814.3|189689.3|189739.7|189614.7|23
1724241730000|2024-08-21 12:02:10|189748.9|189623.9|189752.1|189627.1|189758.3|189633.3|189743.8|189618.8|18
1724241740000|2024-08-21 12:02:20|189753.4|189628.4|189753.5|189628.5|189753.7|189628.7|189743.2|189618.2|13
1724241750000|2024-08-21 12:02:30|189753.2|189628.2|189745.4|189620.4|189754.7|189629.7|189742.8|189617.8|12
1724241760000|2024-08-21 12:02:40|189747.6|189622.6|189747.2|189622.2|189749.1|189624.1|189744.9|189619.9|14
1724241770000|2024-08-21 12:02:50|189747.4|189622.4|189744.6|189619.6|189747.5|189622.5|189741.2|189616.2|13
1724241780000|2024-08-21 12:03:00|189742.2|189617.2|189822.4|189697.4|189831.8|189706.8|189742.2|189617.2|31
1724241790000|2024-08-21 12:03:10|189820.4|189695.4|189834.2|189709.2|189840.4|189715.4|189820.4|189695.4|28
1724241800000|2024-08-21 12:03:20|189833.8|189708.8|189835.4|189710.4|189838.2|189713.2|189832.5|189707.5|22
1724241810000|2024-08-21 12:03:30|189833.9|189708.9|189822.4|189697.4|189835.3|189710.3|189819.9|189694.9|18
1724241820000|2024-08-21 12:03:40|189826|189701|189825.5|189700.5|189826.8|189701.8|189823.3|189698.3|10
1724241830000|2024-08-21 12:03:50|189837.3|189712.3|189836.3|189711.3|189840.2|189715.2|189834.6|189709.6|24
1724241840000|2024-08-21 12:04:00|189836.5|189711.5|189837.4|189712.4|189838.8|189713.8|189835|189710|22
1724241850000|2024-08-21 12:04:10|189838.3|189713.3|189842.2|189717.2|189842.2|189717.2|189832.5|189707.5|20
1724241860000|2024-08-21 12:04:20|189840.8|189715.8|189875.9|189750.9|189878.9|189795.5|189838.5|189713.5|27
1724241870000|2024-08-21 12:04:30|189876.2|189751.2|189879.2|189754.2|189881.5|189800.7|189841.4|189748.6|24
1724241880000|2024-08-21 12:04:40|189874.3|189749.3|189918.2|189793.2|189931.6|189806.6|189874|189749|27
1724241890000|2024-08-21 12:04:50|189917.7|189792.7|189912.7|189787.7|189921.7|189839|189884.6|189787|30
1724241900000|2024-08-21 12:05:00|189916.5|189791.5|189921.6|189796.6|189929|189846.4|189883.9|189791.5|33
1724241910000|2024-08-21 12:05:10|189922.1|189797.1|189924.4|189799.4|189930.8|189805.8|189919.2|189794.2|34
1724241920000|2024-08-21 12:05:20|189925.1|189800.1|189941.5|189816.5|189948.7|189823.7|189923.3|189798.3|26
1724241930000|2024-08-21 12:05:30|189942.2|189817.2|189980.9|189855.9|189989.3|189905.3|189940|189817.2|33
1724241940000|2024-08-21 12:05:40|189991.5|189866.5|190014.4|189889.4|190017.5|189892.5|189989.1|189864.1|25
1724241950000|2024-08-21 12:05:50|190017.5|189892.5|190005.1|189880.1|190021.2|189896.2|190003.2|189878.2|24
1724241960000|2024-08-21 12:06:00|190007.2|189882.2|190016.5|189891.5|190016.5|189891.5|189983.4|189858.4|25
1724241970000|2024-08-21 12:06:10|190015.7|189890.7|190016|189891|190018.7|189893.7|190012.6|189887.6|12
1724241980000|2024-08-21 12:06:20|190018.7|189893.7|190016.3|189891.3|190018.7|189893.7|190014.7|189889.7|8
1724241990000|2024-08-21 12:06:30|190019.2|189894.2|190025.9|189900.9|190027.7|189902.7|190019.2|189894.2|11
1724242000000|2024-08-21 12:06:40|190027.4|189902.4|190021.2|189896.2|190027.6|189902.6|190020.6|189895.6|18
1724242010000|2024-08-21 12:06:50|190025.9|189900.9|190021.1|189896.1|190025.9|189938.9|189988.1|189891.7|15
1724242020000|2024-08-21 12:07:00|190019.5|189894.5|190021|189896|190021.2|189896.2|190015.2|189890.2|25
1724242030000|2024-08-21 12:07:10|190021.7|189896.7|190021.7|189896.7|190022.5|189897.5|190015.3|189890.3|23
1724242040000|2024-08-21 12:07:20|190017.7|189892.7|190018.2|189893.2|190022|189897|190016.3|189891.3|22
1724242050000|2024-08-21 12:07:30|190021.9|189896.9|189986.9|189936.9|190023.3|189937|189986.9|189891.3|26
1724242060000|2024-08-21 12:07:40|189979.9|189929.9|189988.6|189938.6|189988.6|189938.6|189977.3|189927.3|19
1724242070000|2024-08-21 12:07:50|189987.3|189937.3|189988.6|189938.6|189988.8|189938.8|189979.9|189929.9|12
1724242080000|2024-08-21 12:08:00|189987.1|189937.1|190025|189900|190026.5|189938.7|189979.2|189896.3|15
1724242090000|2024-08-21 12:08:10|190026.2|189901.2|190026|189901|190026.3|189901.3|190025.3|189900.3|4
1724242100000|2024-08-21 12:08:20|190027.1|189902.1|190027.2|189902.2|190027.2|189902.2|190027.1|189902.1|2
1724242110000|2024-08-21 12:08:30|190026.5|189901.5|189986.4|189936.4|190026.5|189936.4|189985.7|189893.3|20
1724242120000|2024-08-21 12:08:40|190019.5|189894.5|189984.3|189934.3|190026|189936.4|189981.2|189891.6|25
1724242130000|2024-08-21 12:08:50|189984.2|189934.2|189982.5|189932.5|190017.2|189934.2|189982.5|189889.6|21
1724242140000|2024-08-21 12:09:00|189983.3|189933.3|190118.7|189993.7|190142.9|190017.9|189982.4|189890.6|31
1724242150000|2024-08-21 12:09:10|190118.4|189993.4|190113.3|189988.3|190118.4|190018.8|190068.8|189973.5|27
1724242160000|2024-08-21 12:09:20|190109.7|189984.7|190114.9|189989.9|190117.1|190033.6|190081.2|189977.5|37
1724242170000|2024-08-21 12:09:30|190107.9|189982.9|190137.1|190012.1|190141.6|190016.6|190106.9|189981.9|40
1724242180000|2024-08-21 12:09:40|190137.8|190012.8|190085.6|190035.6|190139.6|190036.6|190068.9|189978.6|32
1724242190000|2024-08-21 12:09:50|190086.4|190036.4|190135.3|190010.3|190135.3|190044.6|190084.2|189990.1|34
1724242200000|2024-08-21 12:10:00|190137.4|190012.4|190143.9|190018.9|190148|190023|190132.2|190007.2|27
1724242210000|2024-08-21 12:10:10|190142.8|190017.8|190176.4|190051.4|190179.7|190054.7|190142.8|190017.8|18
1724242220000|2024-08-21 12:10:20|190177.4|190052.4|190264.5|190139.5|190265.8|190151.8|190177.4|190052.4|39
1724242230000|2024-08-21 12:10:30|190262.3|190137.3|190265.4|190140.4|190270.9|190145.9|190243.3|190118.3|33
1724242240000|2024-08-21 12:10:40|190264.5|190139.5|190266.3|190141.3|190277.4|190152.4|190257.6|190132.6|33
1724242250000|2024-08-21 12:10:50|190273.4|190148.4|190277.3|190152.3|190280.8|190155.8|190267.2|190142.2|19
1724242260000|2024-08-21 12:11:00|190279.1|190154.1|190263.1|190138.1|190280.1|190155.1|190253.6|190128.6|22
1724242270000|2024-08-21 12:11:10|190264.7|190139.7|190333.1|190208.1|190337.4|190212.4|190259.1|190134.1|37
1724242280000|2024-08-21 12:11:20|190331.8|190206.8|190332.7|190207.7|190343.2|190218.2|190327.2|190202.2|39
1724242290000|2024-08-21 12:11:30|190335.6|190210.6|190334|190209|190336.1|190211.1|190327.2|190202.2|36
1724242300000|2024-08-21 12:11:40|190335.2|190210.2|190373|190248|190383.4|190258.4|190332.5|190207.5|40
1724242310000|2024-08-21 12:11:50|190372.7|190247.7|190381.5|190256.5|190385.1|190260.1|190372.7|190247.7|30
1724242320000|2024-08-21 12:12:00|190377.2|190252.2|190332.5|190207.5|190382.1|190257.1|190329.3|190204.3|28
1724242330000|2024-08-21 12:12:10|190334.7|190209.7|190264|190139|190334.7|190209.7|190262.3|190137.3|26
1724242340000|2024-08-21 12:12:20|190271.9|190146.9|190302.7|190177.7|190303.9|190178.9|190263.4|190138.4|28
1724242350000|2024-08-21 12:12:30|190298.6|190173.6|190294.9|190169.9|190303.6|190178.6|190290.9|190165.9|20
1724242360000|2024-08-21 12:12:40|190296.8|190171.8|190321|190196|190321.3|190196.3|190295.1|190170.1|14
1724242370000|2024-08-21 12:12:50|190322.1|190197.1|190337|190212|190337|190212|190322.1|190197.1|17
1724242380000|2024-08-21 12:13:00|190340.5|190215.5|190409.7|190284.7|190419.3|190294.3|190340.5|190215.5|25
1724242390000|2024-08-21 12:13:10|190401.6|190276.6|190384.9|190259.9|190402|190298.6|190347|190248.9|24
1724242400000|2024-08-21 12:13:20|190385.7|190260.7|190344.5|190219.5|190388.8|190263.8|190337.3|190212.3|20
1724242410000|2024-08-21 12:13:30|190348.9|190223.9|190310.8|190185.8|190348.9|190223.9|190310.8|190185.8|24
1724242420000|2024-08-21 12:13:40|190315.1|190190.1|190312.1|190187.1|190318.5|190193.5|190310.9|190185.9|15
1724242430000|2024-08-21 12:13:50|190312.2|190187.2|190328.6|190203.6|190328.6|190203.6|190303.3|190178.3|19
1724242440000|2024-08-21 12:14:00|190332.4|190207.4|190318.6|190193.6|190332.4|190207.4|190314.2|190189.2|23
1724242450000|2024-08-21 12:14:10|190318.4|190193.4|190359.1|190234.1|190364.7|190239.7|190313.6|190188.6|15
1724242460000|2024-08-21 12:14:20|190357.9|190232.9|190376.6|190251.6|190395.1|190270.1|190345.7|190220.7|28
1724242470000|2024-08-21 12:14:30|190377.3|190252.3|190434.1|190309.1|190443.6|190318.6|190376.6|190251.6|38
1724242480000|2024-08-21 12:14:40|190436|190311|190402.2|190277.2|190436|190311|190383.6|190258.6|23
1724242490000|2024-08-21 12:14:50|190401.7|190276.7|190395.6|190270.6|190405.1|190280.1|190376.6|190251.6|20
1724242500000|2024-08-21 12:15:00|190395.3|190270.3|190420.3|190295.3|190441.4|190316.4|190394.9|190269.9|31
1724242510000|2024-08-21 12:15:10|190421.5|190296.5|190459.1|190334.1|190467.2|190342.2|190416.3|190291.3|27
1724242520000|2024-08-21 12:15:20|190460.7|190335.7|190424.2|190299.2|190460.7|190335.7|190422.4|190297.4|25
1724242530000|2024-08-21 12:15:30|190422|190297|190425.4|190300.4|190426.4|190301.4|190417.3|190292.3|11
1724242540000|2024-08-21 12:15:40|190425|190300|190425.4|190300.4|190426.4|190301.4|190416.9|190291.9|16
1724242550000|2024-08-21 12:15:50|190426.8|190301.8|190511.7|190386.7|190515.9|190390.9|190425.1|190300.1|26
1724242560000|2024-08-21 12:16:00|190511.8|190386.8|190516.8|190391.8|190517|190392|190509.8|190384.8|37
1724242570000|2024-08-21 12:16:10|190513.3|190388.3|190515.7|190390.7|190517.7|190392.7|190505.2|190380.2|39
1724242580000|2024-08-21 12:16:20|190513.4|190388.4|190521.3|190396.3|190528.3|190403.3|190513.4|190388.4|33
1724242590000|2024-08-21 12:16:30|190519.4|190394.4|190507.1|190382.1|190527.1|190402.1|190497.1|190372.1|19
1724242600000|2024-08-21 12:16:40|190505.4|190380.4|190390.7|190265.7|190505.4|190380.4|190389.7|190264.7|30
1724242610000|2024-08-21 12:16:50|190397|190272|190457.3|190332.3|190463.4|190338.4|190395.8|190270.8|23
1724242620000|2024-08-21 12:17:00|190455.9|190330.9|190461|190336|190463.9|190338.9|190447.2|190322.2|19
1724242630000|2024-08-21 12:17:10|190463.1|190338.1|190447.6|190322.6|190465.2|190340.2|190447.6|190322.6|15
1724242640000|2024-08-21 12:17:20|190447|190322|190389.3|190264.3|190448.2|190323.2|190381|190256|27
1724242650000|2024-08-21 12:17:30|190389.5|190264.5|190393.2|190268.2|190423.9|190298.9|190382.9|190257.9|29
1724242660000|2024-08-21 12:17:40|190389.3|190264.3|190401.7|190276.7|190415.7|190290.7|190389.3|190264.3|39
1724242670000|2024-08-21 12:17:50|190406.6|190281.6|190368.5|190243.5|190406.6|190281.6|190360|190235|18
1724242680000|2024-08-21 12:18:00|190360.8|190235.8|190362.6|190237.6|190369.3|190244.3|190355.5|190230.5|36
1724242690000|2024-08-21 12:18:10|190357.8|190232.8|190360.8|190235.8|190371.7|190246.7|190355.4|190230.4|35
1724242700000|2024-08-21 12:18:20|190363.4|190238.4|190377.5|190252.5|190381.8|190256.8|190363.4|190238.4|26
1724242710000|2024-08-21 12:18:30|190375.5|190250.5|190397.5|190272.5|190401.3|190276.3|190369.9|190244.9|32
1724242720000|2024-08-21 12:18:40|190398.7|190273.7|190388.7|190263.7|190398.7|190273.7|190388.7|190263.7|27
1724242730000|2024-08-21 12:18:50|190390.8|190265.8|190395.8|190270.8|190398.8|190273.8|190390.8|190265.8|7
1724242740000|2024-08-21 12:19:00|190396|190271|190390|190265|190396|190271|190381.2|190256.2|8
1724242750000|2024-08-21 12:19:10|190390.9|190265.9|190389.1|190264.1|190391.9|190266.9|190388.5|190263.5|7
1724242760000|2024-08-21 12:19:20|190388.8|190263.8|190389.3|190264.3|190389.3|190264.3|190387|190262|6
1724242770000|2024-08-21 12:19:30|190388.1|190263.1|190370.4|190245.4|190388.1|190263.1|190370.4|190245.4|4
1724242780000|2024-08-21 12:19:40|190368.9|190243.9|190329.4|190204.4|190390|190265|190318.9|190193.9|29
1724242790000|2024-08-21 12:19:50|190328.1|190203.1|190346.7|190221.7|190354.2|190229.2|190324.2|190199.2|38
1724242800000|2024-08-21 12:20:00|190365|190240|190296.5|190171.5|190365.9|190240.9|190290.7|190165.7|29
1724242810000|2024-08-21 12:20:10|190294|190169|190265.7|190140.7|190295.9|190170.9|190259.5|190134.5|34
1724242820000|2024-08-21 12:20:20|190268.9|190143.9|190152.4|190102.4|190268.9|190143.9|190152.4|190074|39
1724242830000|2024-08-21 12:20:30|190153.8|190103.8|190194.9|190069.9|190196.7|190103.9|190153.8|190058.2|27
1724242840000|2024-08-21 12:20:40|190192.1|190067.1|190193.6|190068.6|190221.3|190096.3|190183.9|190058.9|22
1724242850000|2024-08-21 12:20:50|190196.9|190071.9|190199.9|190074.9|190203.3|190078.3|190193.6|190068.6|15
1724242860000|2024-08-21 12:21:00|190200.9|190075.9|190233.2|190108.2|190235.1|190110.1|190190.7|190065.7|18
1724242870000|2024-08-21 12:21:10|190228.7|190103.7|190233.2|190108.2|190233.8|190108.8|190228.7|190103.7|9
1724242880000|2024-08-21 12:21:20|190226|190101|190210.9|190085.9|190226|190101|190195.4|190070.4|26
1724242890000|2024-08-21 12:21:30|190209.7|190084.7|190180.5|190055.5|190213.1|190088.1|190178.8|190053.8|37
1724242900000|2024-08-21 12:21:40|190182.2|190057.2|190161.3|190036.3|190182.3|190057.3|190148.4|190023.4|40
1724242910000|2024-08-21 12:21:50|190158.6|190033.6|190160.2|190035.2|190160.2|190035.2|190147.8|190022.8|23
1724242920000|2024-08-21 12:22:00|190159.7|190034.7|190162.1|190037.1|190163.5|190038.5|190148|190023|22
1724242930000|2024-08-21 12:22:10|190160|190035|190163.9|190038.9|190173.9|190048.9|190160|190035|17
1724242940000|2024-08-21 12:22:20|190165.8|190040.8|190172.9|190047.9|190185.4|190060.4|190157.7|190032.7|11
1724242950000|2024-08-21 12:22:30|190175.6|190050.6|190197.5|190072.5|190197.5|190072.5|190175.6|190050.6|6
1724242960000|2024-08-21 12:22:40|190197.9|190072.9|190186.5|190061.5|190201.4|190076.4|190180|190055|15
1724242970000|2024-08-21 12:22:50|190182.4|190057.4|190181.1|190056.1|190182.7|190057.7|190179.4|190054.4|19
1724242980000|2024-08-21 12:23:00|190180.5|190055.5|190180.8|190055.8|190182.4|190057.4|190178|190053|19
1724242990000|2024-08-21 12:23:10|190179.1|190054.1|190179.9|190054.9|190180.8|190055.8|190177.3|190052.3|16
1724243000000|2024-08-21 12:23:20|190177|190052|190177.8|190052.8|190179.9|190054.9|190176.8|190051.8|11
1724243010000|2024-08-21 12:23:30|190177.1|190052.1|190178.3|190053.3|190179.8|190054.8|190176.9|190051.9|16
1724243020000|2024-08-21 12:23:40|190178.2|190053.2|190177.8|190052.8|190179.9|190054.9|190176.9|190051.9|19
1724243030000|2024-08-21 12:23:50|190180.9|190055.9|190187.7|190062.7|190199.5|190074.5|190177.5|190052.5|23
1724243040000|2024-08-21 12:24:00|190184.8|190059.8|190187.4|190062.4|190190.6|190065.6|190182.3|190057.3|21
1724243050000|2024-08-21 12:24:10|190190.4|190065.4|190186.7|190061.7|190192.7|190067.7|190183.6|190058.6|20
1724243060000|2024-08-21 12:24:20|190187.7|190062.7|190164.3|190039.3|190190.1|190065.1|190157.7|190032.7|23
1724243070000|2024-08-21 12:24:30|190159.8|190034.8|190153.2|190028.2|190159.8|190034.8|190134.6|190009.6|13
1724243080000|2024-08-21 12:24:40|190156|190031|190151.5|190026.5|190156|190031|190139.4|190014.4|18
1724243090000|2024-08-21 12:24:50|190151.7|190026.7|190150.2|190025.2|190154.7|190029.7|190150.2|190025.2|8
1724243100000|2024-08-21 12:25:00|190153.5|190028.5|190161.2|190036.2|190162.1|190037.1|190151.5|190026.5|15
1724243110000|2024-08-21 12:25:10|190163.7|190038.7|190153|190028|190164.1|190039.1|190152.9|190027.9|12
1724243120000|2024-08-21 12:25:20|190154.6|190029.6|190154.6|190029.6|190154.6|190029.6|190147.6|190022.6|19
1724243130000|2024-08-21 12:25:30|190149.8|190024.8|190149.3|190024.3|190156.9|190031.9|190149.3|190024.3|12
1724243140000|2024-08-21 12:25:40|190154.2|190029.2|190145.9|190020.9|190155.5|190030.5|190145.9|190020.9|14
1724243150000|2024-08-21 12:25:50|190147.1|190022.1|190150.2|190025.2|190157.1|190032.1|190145.3|190020.3|15
1724243160000|2024-08-21 12:26:00|190152|190027|190149.5|190024.5|190160.7|190035.7|190148.3|190023.3|22
1724243170000|2024-08-21 12:26:10|190150.5|190025.5|190112.1|190062.1|190152.2|190062.1|190109.5|190024.5|21
1724243180000|2024-08-21 12:26:20|190110.6|190060.6|190224.9|190099.9|190227.6|190102.6|190110.6|190030.5|23
1724243190000|2024-08-21 12:26:30|190226.2|190101.2|190183.5|190133.5|190228.6|190143.2|190183.5|190098.9|11
1724243200000|2024-08-21 12:26:40|190184.5|190134.5|190184.2|190134.2|190184.5|190134.5|190184.2|190134.2|2
1724243210000|2024-08-21 12:26:50|190184.1|190134.1|190182.2|190132.2|190187|190137|190180.3|190130.3|9
1724243220000|2024-08-21 12:27:00|190187.5|190137.5|190284.2|190159.2|190299.6|190174.6|190181|190131|35
1724243230000|2024-08-21 12:27:10|190286.1|190161.1|190295.5|190170.5|190304.2|190179.2|190283|190158|23
1724243240000|2024-08-21 12:27:20|190298.1|190173.1|190256.1|190206.1|190298.1|190214.6|190256.1|190173.1|12
1724243250000|2024-08-21 12:27:30|190256.6|190206.6|190299|190174|190306.3|190217.4|190256.6|190173.4|12
1724243260000|2024-08-21 12:27:40|190297.9|190172.9|190301.5|190176.5|190304.1|190179.1|190297.9|190172.9|11
1724243270000|2024-08-21 12:27:50|190302.9|190177.9|190304.2|190179.2|190311.4|190186.4|190301.1|190176.1|10
1724243280000|2024-08-21 12:28:00|190308.2|190183.2|190307.4|190182.4|190342.2|190217.2|190303.7|190178.7|22
1724243290000|2024-08-21 12:28:10|190308.4|190183.4|190275.6|190150.6|190311.2|190186.2|190261.7|190136.7|23
1724243300000|2024-08-21 12:28:20|190271.7|190146.7|190306.4|190181.4|190309.3|190184.3|190269.9|190144.9|23
1724243310000|2024-08-21 12:28:30|190303.6|190178.6|190313.6|190188.6|190329.2|190204.2|190303.6|190178.6|36
1724243320000|2024-08-21 12:28:40|190313.7|190188.7|190312.6|190187.6|190317.2|190192.2|190312.2|190187.2|27
1724243330000|2024-08-21 12:28:50|190312.8|190187.8|190310|190185|190319.6|190194.6|190309.1|190184.1|37
1724243340000|2024-08-21 12:29:00|190309.9|190184.9|190293.7|190168.7|190309.9|190184.9|190292.5|190167.5|36
1724243350000|2024-08-21 12:29:10|190295.2|190170.2|190282.1|190157.1|190300.5|190207.9|190255.7|190157.1|14
1724243360000|2024-08-21 12:29:20|190281.2|190156.2|190284.1|190159.1|190293.5|190168.5|190280.9|190155.9|20
1724243370000|2024-08-21 12:29:30|190287.1|190162.1|190283.2|190158.2|190291.2|190166.2|190283|190158|26
1724243380000|2024-08-21 12:29:40|190284.2|190159.2|190286.8|190161.8|190289|190164|190284.2|190159.2|20
1724243390000|2024-08-21 12:29:50|190286.4|190161.4|190285.1|190160.1|190288.4|190163.4|190285.1|190160.1|20
1724243400000|2024-08-21 12:30:00|190285|190160|190285.6|190160.6|190289.1|190164.1|190283.6|190158.6|18
1724243410000|2024-08-21 12:30:10|190288.4|190163.4|190278.5|190153.5|190288.4|190163.4|190277.7|190152.7|15
1724243420000|2024-08-21 12:30:20|190277.3|190152.3|190232.2|190107.2|190278.7|190153.7|190232.2|190107.2|14
1724243430000|2024-08-21 12:30:30|190231.7|190106.7|190228.4|190103.4|190231.9|190106.9|190227.6|190102.6|5
1724243440000|2024-08-21 12:30:40|190227.8|190102.8|190225|190100|190227.8|190102.8|190225|190100|5
1724243450000|2024-08-21 12:30:50|190226.5|190101.5|190228.9|190103.9|190232.5|190107.5|190226|190101|8
1724243460000|2024-08-21 12:31:00|190232.5|190107.5|190185.7|190060.7|190232.5|190107.5|190182.5|190057.5|13
1724243470000|2024-08-21 12:31:10|190189.5|190064.5|190158.4|190033.4|190189.5|190064.5|190158.4|190033.4|13
1724243480000|2024-08-21 12:31:20|190160.2|190035.2|190160|190035|190161.6|190036.6|190158.4|190033.4|5
1724243490000|2024-08-21 12:31:30|190161.3|190036.3|190162.7|190037.7|190163.1|190038.1|190161.3|190036.3|4
1724243500000|2024-08-21 12:31:40|190163|190038|190185.2|190060.2|190200.2|190075.2|190163|190038|6
1724243510000|2024-08-21 12:31:50|190183.8|190058.8|190160.1|190035.1|190183.8|190058.8|190155.7|190030.7|16
1724243520000|2024-08-21 12:32:00|190156.8|190031.8|190162.2|190037.2|190163.4|190038.4|190156.8|190031.8|9
1724243530000|2024-08-21 12:32:10|190163.5|190038.5|190174.8|190049.8|190174.8|190049.8|190161.9|190036.9|16
1724243540000|2024-08-21 12:32:20|190174.9|190049.9|190237.8|190112.8|190254|190129|190174.9|190049.9|31
1724243550000|2024-08-21 12:32:30|190237.2|190112.2|190234.9|190109.9|190241.9|190116.9|190231.2|190106.2|26
1724243560000|2024-08-21 12:32:40|190233.5|190108.5|190239.4|190114.4|190242.5|190117.5|190230.6|190105.6|19
1724243570000|2024-08-21 12:32:50|190238|190113|190228.2|190103.2|190238|190113|190228.2|190103.2|15
1724243580000|2024-08-21 12:33:00|190229.2|190104.2|190189.8|190064.8|190229.2|190104.2|190182.9|190057.9|30
1724243590000|2024-08-21 12:33:10|190195.4|190070.4|190227.9|190102.9|190236.6|190111.6|190188|190063|29
1724243600000|2024-08-21 12:33:20|190225.1|190100.1|190246.9|190121.9|190249.8|190124.8|190223.6|190098.6|20
1724243610000|2024-08-21 12:33:30|190248.3|190123.3|190261.5|190136.5|190265|190140|190248.3|190123.3|19
1724243620000|2024-08-21 12:33:40|190261.6|190136.6|190274.7|190149.7|190279|190154|190260.3|190135.3|14
1724243630000|2024-08-21 12:33:50|190273.3|190148.3|190310.3|190185.3|190310.3|190185.3|190273.3|190148.3|17
1724243640000|2024-08-21 12:34:00|190301.7|190176.7|190325.9|190200.9|190325.9|190200.9|190287.3|190162.3|34
1724243650000|2024-08-21 12:34:10|190332.1|190207.1|190324.4|190199.4|190332.1|190207.1|190306.2|190181.2|35
1724243660000|2024-08-21 12:34:20|190320.5|190195.5|190333.3|190208.3|190347.3|190222.3|190320.5|190195.5|34
1724243670000|2024-08-21 12:34:30|190334.9|190209.9|190320|190195|190358.2|190233.2|190319.8|190194.8|33
1724243680000|2024-08-21 12:34:40|190321.6|190196.6|190310.2|190185.2|190326.9|190201.9|190300.9|190175.9|18
1724243690000|2024-08-21 12:34:50|190312.5|190187.5|190322.9|190197.9|190324.2|190199.2|190312.5|190187.5|15
1724243700000|2024-08-21 12:35:00|190323.4|190198.4|190381.8|190256.8|190383.8|190258.8|190323.4|190198.4|23
1724243710000|2024-08-21 12:35:10|190382.1|190257.1|190442.3|190317.3|190442.3|190317.3|190382.1|190257.1|24
1724243720000|2024-08-21 12:35:20|190441.9|190316.9|190449.2|190324.2|190456.1|190331.1|190441.9|190316.9|20
1724243730000|2024-08-21 12:35:30|190449.3|190324.3|190482.1|190357.1|190485.1|190360.1|190449.3|190324.3|19
1724243740000|2024-08-21 12:35:40|190483.5|190358.5|190460.2|190335.2|190483.5|190358.5|190460.2|190335.2|21
1724243750000|2024-08-21 12:35:50|190460.1|190335.1|190487.3|190362.3|190495.2|190370.2|190444|190319|23
1724243760000|2024-08-21 12:36:00|190492|190367|190541.5|190416.5|190552|190427|190487.7|190362.7|28
1724243770000|2024-08-21 12:36:10|190547.4|190422.4|190589.4|190464.4|190589.4|190464.4|190539|190414|36
1724243780000|2024-08-21 12:36:20|190584|190459|190592.2|190467.2|190599|190474|190561|190436|33
1724243790000|2024-08-21 12:36:30|190596.7|190471.7|190638.8|190513.8|190661.9|190536.9|190581|190456|29
1724243800000|2024-08-21 12:36:40|190647.4|190522.4|190593.5|190468.5|190652.4|190527.4|190593.5|190468.5|28
1724243810000|2024-08-21 12:36:50|190595.1|190470.1|190544.9|190419.9|190597.2|190472.2|190544.2|190419.2|28
1724243820000|2024-08-21 12:37:00|190545.8|190420.8|190547.8|190422.8|190548.9|190423.9|190545.5|190420.5|10
1724243830000|2024-08-21 12:37:10|190548.8|190423.8|190585.2|190460.2|190586.2|190461.2|190548.8|190423.8|13
1724243840000|2024-08-21 12:37:20|190580.3|190455.3|190546.5|190421.5|190602.4|190477.4|190545|190420|28
1724243850000|2024-08-21 12:37:30|190548.3|190423.3|190524.1|190399.1|190554.4|190429.4|190523.5|190398.5|17
1724243860000|2024-08-21 12:37:40|190523.4|190398.4|190526.3|190401.3|190538.5|190413.5|190521.3|190396.3|26
1724243870000|2024-08-21 12:37:50|190528.5|190403.5|190542.7|190417.7|190546.6|190421.6|190526|190401|19
1724243880000|2024-08-21 12:38:00|190541.4|190416.4|190544.5|190419.5|190566.9|190441.9|190533.1|190408.1|27
1724243890000|2024-08-21 12:38:10|190543.3|190418.3|190553.9|190428.9|190555|190430|190542.4|190417.4|32
1724243900000|2024-08-21 12:38:20|190546.7|190421.7|190631.1|190506.1|190637|190512|190526.1|190401.1|31
1724243910000|2024-08-21 12:38:30|190642|190517|190606.6|190481.6|190648.1|190523.1|190604.1|190479.1|17
1724243920000|2024-08-21 12:38:40|190609.2|190484.2|190615.7|190490.7|190620.5|190495.5|190608.1|190483.1|21
1724243930000|2024-08-21 12:38:50|190614.8|190489.8|190655.9|190530.9|190661.7|190536.7|190613.9|190488.9|23
1724243940000|2024-08-21 12:39:00|190654.4|190529.4|190742|190617|190763.2|190638.2|190652.2|190527.2|32
1724243950000|2024-08-21 12:39:10|190741.8|190616.8|190769.2|190644.2|190777.6|190652.6|190681.2|190556.2|37
1724243960000|2024-08-21 12:39:20|190769.3|190644.3|190752.7|190627.7|190769.3|190644.3|190751.6|190626.6|16
1724243970000|2024-08-21 12:39:30|190754|190629|190784.2|190659.2|190787.3|190662.3|190754|190629|17
1724243980000|2024-08-21 12:39:40|190784.7|190659.7|190780.6|190655.6|190838.1|190713.1|190780.6|190655.6|23
1724243990000|2024-08-21 12:39:50|190779.8|190654.8|190744.4|190619.4|190789.9|190664.9|190736.7|190611.7|20
1724244000000|2024-08-21 12:40:00|190744.6|190619.6|190742.8|190617.8|190746.1|190621.1|190742.8|190617.8|9
1724244010000|2024-08-21 12:40:10|190739.3|190614.3|190718.5|190593.5|190739.3|190614.3|190714|190589|18
1724244020000|2024-08-21 12:40:20|190720.2|190595.2|190655.2|190530.2|190727.7|190602.7|190625.2|190500.2|28
1724244030000|2024-08-21 12:40:30|190650.8|190525.8|190648.3|190523.3|190689.9|190564.9|190648.3|190523.3|24
1724244040000|2024-08-21 12:40:40|190649.2|190524.2|190636.1|190511.1|190651.1|190526.1|190629.9|190504.9|20
1724244050000|2024-08-21 12:40:50|190635|190510|190603.3|190478.3|190637.4|190512.4|190592.2|190467.2|27
1724244060000|2024-08-21 12:41:00|190602.1|190477.1|190651.7|190526.7|190653.1|190528.1|190602.1|190477.1|29
1724244070000|2024-08-21 12:41:10|190701.4|190576.4|190687.4|190562.4|190709.8|190584.8|190673.8|190548.8|26
1724244080000|2024-08-21 12:41:20|190690.1|190565.1|190701.7|190576.7|190714.9|190589.9|190686.3|190561.3|25
1724244090000|2024-08-21 12:41:30|190704|190579|190715.4|190590.4|190718.2|190593.2|190704|190579|11
1724244100000|2024-08-21 12:41:40|190713.4|190588.4|190714|190589|190715.7|190590.7|190703|190578|20
1724244110000|2024-08-21 12:41:50|190715.5|190590.5|190757.5|190632.5|190763.1|190638.1|190714.5|190589.5|20
1724244120000|2024-08-21 12:42:00|190755.9|190630.9|190829.5|190704.5|190829.5|190704.5|190754.7|190629.7|36
1724244130000|2024-08-21 12:42:10|190828.9|190703.9|190828.9|190703.9|190851.2|190726.2|190815.5|190690.5|19
1724244140000|2024-08-21 12:42:20|190829.1|190704.1|190823|190698|190833.3|190708.3|190814.8|190689.8|24
1724244150000|2024-08-21 12:42:30|190827.1|190702.1|190821.7|190696.7|190827.1|190702.1|190821.5|190696.5|16
1724244160000|2024-08-21 12:42:40|190796.8|190671.8|190733.1|190608.1|190796.8|190671.8|190720.8|190595.8|30
1724244170000|2024-08-21 12:42:50|190729.8|190604.8|190714.7|190589.7|190729.8|190604.8|190704.4|190579.4|19
1724244180000|2024-08-21 12:43:00|190711|190586|190748.1|190623.1|190750.3|190625.3|190711|190586|23
1724244190000|2024-08-21 12:43:10|190748.3|190623.3|190753.9|190628.9|190767.6|190642.6|190742.1|190617.1|18
1724244200000|2024-08-21 12:43:20|190759.6|190634.6|190753.2|190628.2|190759.6|190634.6|190750.5|190625.5|9
1724244210000|2024-08-21 12:43:30|190789.3|190664.3|190798.2|190673.2|190831.9|190706.9|190784.9|190659.9|27
1724244220000|2024-08-21 12:43:40|190798.8|190673.8|190727.2|190602.2|190798.8|190673.8|190722.1|190597.1|28
1724244230000|2024-08-21 12:43:50|190727|190602|190676|190551|190727.6|190602.6|190673.2|190548.2|27
1724244240000|2024-08-21 12:44:00|190680.5|190555.5|190685|190560|190691.3|190566.3|190672.5|190547.5|23
1724244250000|2024-08-21 12:44:10|190682.1|190557.1|190691.2|190566.2|190694.8|190569.8|190682.1|190557.1|14
1724244260000|2024-08-21 12:44:20|190688.9|190563.9|190589.8|190464.8|190698.1|190573.1|190588.5|190463.5|22
1724244270000|2024-08-21 12:44:30|190590.6|190465.6|190579.8|190454.8|190593.2|190468.2|190558.5|190433.5|32
1724244280000|2024-08-21 12:44:40|190579.6|190454.6|190581.8|190456.8|190589.3|190464.3|190562.8|190437.8|37
1724244290000|2024-08-21 12:44:50|190583.2|190458.2|190569.7|190444.7|190587.5|190462.5|190565.1|190440.1|30
1724244300000|2024-08-21 12:45:00|190565.6|190440.6|190550.9|190425.9|190566|190441|190543.4|190418.4|20
1724244310000|2024-08-21 12:45:10|190546.5|190421.5|190526.7|190401.7|190556.5|190431.5|190520.4|190395.4|25
1724244320000|2024-08-21 12:45:20|190525.1|190400.1|190518.7|190393.7|190525.1|190400.1|190499.5|190374.5|24
1724244330000|2024-08-21 12:45:30|190519.2|190394.2|190523.5|190398.5|190526|190401|190516.9|190391.9|22
1724244340000|2024-08-21 12:45:40|190520.1|190395.1|190588.2|190463.2|190591.6|190466.6|190517.3|190392.3|26
1724244350000|2024-08-21 12:45:50|190590|190465|190598|190473|190602.4|190477.4|190588.6|190463.6|21
1724244360000|2024-08-21 12:46:00|190598.1|190473.1|190610.3|190485.3|190654.7|190529.7|190598.1|190473.1|27
1724244370000|2024-08-21 12:46:10|190612.4|190487.4|190585.3|190460.3|190612.4|190487.4|190583.5|190458.5|21
1724244380000|2024-08-21 12:46:20|190585.1|190460.1|190570.2|190445.2|190586.2|190461.2|190565.3|190440.3|11
1724244390000|2024-08-21 12:46:30|190568.9|190443.9|190557.5|190432.5|190572.2|190447.2|190527.7|190402.7|32
1724244400000|2024-08-21 12:46:40|190555.1|190430.1|190552|190427|190564.8|190439.8|190550.6|190425.6|24
1724244410000|2024-08-21 12:46:50|190554.4|190429.4|190548|190423|190557.3|190432.3|190529.6|190404.6|24
1724244420000|2024-08-21 12:47:00|190543.3|190418.3|190563.5|190438.5|190563.5|190438.5|190543.3|190418.3|14
1724244430000|2024-08-21 12:47:10|190561.3|190436.3|190614.9|190489.9|190627|190502|190560.1|190435.1|27
1724244440000|2024-08-21 12:47:20|190610.6|190485.6|190618|190493|190640|190515|190607.9|190482.9|32
1724244450000|2024-08-21 12:47:30|190616.6|190491.6|190613.9|190488.9|190617.5|190492.5|190610.8|190485.8|24
1724244460000|2024-08-21 12:47:40|190621.1|190496.1|190656.1|190531.1|190676.9|190551.9|190621.1|190496.1|22
1724244470000|2024-08-21 12:47:50|190656.6|190531.6|190662.8|190537.8|190664.5|190539.5|190647.4|190522.4|12
1724244480000|2024-08-21 12:48:00|190669.2|190544.2|190673|190548|190675.8|190550.8|190667.9|190542.9|18
1724244490000|2024-08-21 12:48:10|190672.5|190547.5|190687.6|190562.6|190708.7|190583.7|190670.1|190545.1|27
1724244500000|2024-08-21 12:48:20|190690.2|190565.2|190700.1|190575.1|190700.1|190575.1|190682|190557|22
1724244510000|2024-08-21 12:48:30|190696.3|190571.3|190693|190568|190702.4|190577.4|190692.1|190567.1|23
1724244520000|2024-08-21 12:48:40|190691.6|190566.6|190690.8|190565.8|190693|190568|190669.5|190544.5|14
1724244530000|2024-08-21 12:48:50|190689.3|190564.3|190693.1|190568.1|190697.1|190572.1|190689.3|190564.3|29
1724244540000|2024-08-21 12:49:00|190696.6|190571.6|190726.6|190601.6|190731.8|190606.8|190696.6|190571.6|36
1724244550000|2024-08-21 12:49:10|190723.6|190598.6|190727|190602|190728.8|190603.8|190718.2|190593.2|21
1724244560000|2024-08-21 12:49:20|190725.8|190600.8|190718.2|190593.2|190727.2|190602.2|190709.1|190584.1|20
1724244570000|2024-08-21 12:49:30|190719.9|190594.9|190724.5|190599.5|190725.9|190600.9|190715|190590|13
1724244580000|2024-08-21 12:49:40|190726.1|190601.1|190740.5|190615.5|190740.9|190615.9|190720.2|190595.2|15
1724244590000|2024-08-21 12:49:50|190739.1|190614.1|190751.5|190626.5|190753.3|190628.3|190737.8|190612.8|16
1724244600000|2024-08-21 12:50:00|190760.6|190635.6|190768.9|190643.9|190772.6|190647.6|190760.6|190635.6|14
1724244610000|2024-08-21 12:50:10|190769.8|190644.8|190773.1|190648.1|190784.5|190659.5|190762.2|190637.2|17
1724244620000|2024-08-21 12:50:20|190775.2|190650.2|190850.6|190725.6|190850.6|190725.6|190775.2|190650.2|32
1724244630000|2024-08-21 12:50:30|190852.1|190727.1|190844.1|190719.1|190852.1|190727.1|190844.1|190719.1|7
1724244640000|2024-08-21 12:50:40|190842.7|190717.7|190881.2|190756.2|190916.9|190791.9|190842.7|190717.7|17
1724244650000|2024-08-21 12:50:50|190884.1|190759.1|190881.7|190756.7|190888.1|190763.1|190874.4|190749.4|19
1724244660000|2024-08-21 12:51:00|190883|190758|190883.9|190758.9|190890|190765|190881|190756|25
1724244670000|2024-08-21 12:51:10|190882.5|190757.5|190852.1|190727.1|190882.5|190757.5|190839.1|190714.1|28
1724244680000|2024-08-21 12:51:20|190850.5|190725.5|190877.4|190752.4|190877.4|190752.4|190848.8|190723.8|20
1724244690000|2024-08-21 12:51:30|190876.2|190751.2|190879.1|190754.1|190944.5|190819.5|190867.1|190742.1|26
1724244700000|2024-08-21 12:51:40|190877.3|190752.3|190876.4|190751.4|190881.4|190756.4|190847.2|190722.2|25
1724244710000|2024-08-21 12:51:50|190878.4|190753.4|190893.9|190768.9|190907.9|190782.9|190877.1|190752.1|22
1724244720000|2024-08-21 12:52:00|190893.3|190768.3|190897.1|190772.1|190900.1|190775.1|190887.2|190762.2|30
1724244730000|2024-08-21 12:52:10|190903.2|190778.2|190904.1|190779.1|190915|190790|190894.9|190769.9|33
1724244740000|2024-08-21 12:52:20|190900.2|190775.2|190901.7|190776.7|190904.2|190779.2|190900.2|190775.2|21
1724244750000|2024-08-21 12:52:30|190900.4|190775.4|191017.3|190892.3|191028.7|190903.7|190884.3|190759.3|31
1724244760000|2024-08-21 12:52:40|191015.2|190890.2|190925|190800|191015.3|190890.3|190919.5|190794.5|34
1724244770000|2024-08-21 12:52:50|190926.1|190801.1|190948|190823|190960.6|190835.6|190926.1|190801.1|33
1724244780000|2024-08-21 12:53:00|190946.7|190821.7|190950.1|190825.1|190955.1|190830.1|190946.7|190821.7|36
1724244790000|2024-08-21 12:53:10|190953.2|190828.2|190955.3|190830.3|190960.7|190835.7|190938.2|190813.2|29
1724244800000|2024-08-21 12:53:20|190956.3|190831.3|190994.2|190869.2|190995.7|190870.7|190956.3|190831.3|26
1724244810000|2024-08-21 12:53:30|190992.9|190867.9|190926.9|190801.9|190992.9|190867.9|190926.4|190801.4|31
1724244820000|2024-08-21 12:53:40|190927|190802|190917.2|190792.2|190927|190825.8|190874.2|190778.5|26
1724244830000|2024-08-21 12:53:50|190920.8|190795.8|190908.5|190783.5|190920.8|190795.8|190902|190777|22
1724244840000|2024-08-21 12:54:00|190909.9|190784.9|190890.5|190765.5|190911.5|190786.5|190890.5|190765.5|21
1724244850000|2024-08-21 12:54:10|190880.6|190755.6|190919.8|190794.8|190921.5|190796.5|190880.6|190755.6|28
1724244860000|2024-08-21 12:54:20|190922|190797|190851.2|190726.2|190922.7|190797.7|190851.2|190726.2|33
1724244870000|2024-08-21 12:54:30|190861.3|190736.3|190791.4|190666.4|190861.3|190750.6|190784.8|190659.8|40
1724244880000|2024-08-21 12:54:40|190796.4|190671.4|190801.1|190676.1|190801.1|190676.1|190788.8|190663.8|25
1724244890000|2024-08-21 12:54:50|190799.9|190674.9|190799.4|190674.4|190805.1|190680.1|190795.4|190670.4|30
1724244900000|2024-08-21 12:55:00|190791.5|190666.5|190834.7|190709.7|190844.5|190719.5|190746.1|190621.1|28
1724244910000|2024-08-21 12:55:10|190830.2|190705.2|190834.9|190709.9|190836.3|190711.3|190827.9|190702.9|27
1724244920000|2024-08-21 12:55:20|190834.6|190709.6|190830.6|190705.6|190836.5|190711.5|190816.8|190691.8|11
1724244930000|2024-08-21 12:55:30|190832.2|190707.2|190829.2|190704.2|190832.2|190707.2|190824.5|190699.5|10
1724244940000|2024-08-21 12:55:40|190830.4|190705.4|190816.1|190691.1|190830.4|190705.4|190814.1|190689.1|12
1724244950000|2024-08-21 12:55:50|190816.4|190691.4|190797.4|190672.4|190835.9|190710.9|190795.9|190670.9|15
1724244960000|2024-08-21 12:56:00|190796.5|190671.5|190798.5|190673.5|190805.9|190680.9|190794.9|190669.9|19
1724244970000|2024-08-21 12:56:10|190808.6|190683.6|190822.8|190697.8|190826.8|190701.8|190806.3|190681.3|12
1724244980000|2024-08-21 12:56:20|190823.5|190698.5|190808.3|190683.3|190823.5|190698.5|190796.8|190671.8|17
1724244990000|2024-08-21 12:56:30|190801.6|190676.6|190834.6|190709.6|190834.6|190709.6|190801.6|190676.6|11
1724245000000|2024-08-21 12:56:40|190835.2|190710.2|190906.6|190781.6|190907.5|190782.5|190829.8|190704.8|23
1724245010000|2024-08-21 12:56:50|190906.1|190781.1|191092.1|190967.1|191143.2|191018.2|190905.1|190780.1|29
1724245020000|2024-08-21 12:57:00|191091.9|190966.9|191200.8|191075.8|191243.4|191118.4|191089.1|190964.1|31
1724245030000|2024-08-21 12:57:10|191202.1|191077.1|191166.2|191041.2|191221|191096|191162.3|191037.3|26
1724245040000|2024-08-21 12:57:20|191172.9|191047.9|191190.8|191065.8|191196.9|191071.9|191171.9|191046.9|24
1724245050000|2024-08-21 12:57:30|191189.1|191064.1|191132.6|191007.6|191190.8|191065.8|191080.2|190978.8|29
1724245060000|2024-08-21 12:57:40|191136.1|191011.1|191095.1|190970.1|191136.3|191011.3|191093.9|190968.9|22
1724245070000|2024-08-21 12:57:50|191091.4|190966.4|191077.3|190952.3|191107.5|190982.5|191067.7|190942.7|23
1724245080000|2024-08-21 12:58:00|191074.9|190949.9|191011.6|190886.6|191085|190960|191007.4|190882.4|30
1724245090000|2024-08-21 12:58:10|191010.9|190885.9|191007.3|190882.3|191013.4|190888.4|190970.9|190845.9|30
1724245100000|2024-08-21 12:58:20|191006|190881|191007.6|190882.6|191013.4|190888.4|191000.6|190875.6|31
1724245110000|2024-08-21 12:58:30|191004.5|190879.5|191001.5|190876.5|191006.7|190881.7|190993.3|190868.3|34
1724245120000|2024-08-21 12:58:40|191004.7|190879.7|191007.7|190882.7|191009|190884|190988.2|190863.2|33
1724245130000|2024-08-21 12:58:50|191008.9|190883.9|191089.5|190964.5|191089.5|190964.5|191000|190875|29
1724245140000|2024-08-21 12:59:00|191088.4|190963.4|191059.8|190934.8|191101.3|190976.3|191051|190926|38
1724245150000|2024-08-21 12:59:10|191062.2|190937.2|191087.5|190962.5|191092.5|190967.5|191060.4|190935.4|40
1724245160000|2024-08-21 12:59:20|191088.3|190963.3|191057|190932|191093.2|190968.2|191045|190920|40
1724245170000|2024-08-21 12:59:30|191058|190933|191073.7|190948.7|191074|190949|191057.4|190932.4|39
1724245180000|2024-08-21 12:59:40|191068.4|190943.4|191094.5|190969.5|191099.2|190974.2|191063|190938|37
1724245190000|2024-08-21 12:59:50|191089.3|190964.3|191057.4|191007.4|191100.2|191011.3|191057.4|190964.3|39
1724245200000|2024-08-21 13:00:00|191107.2|190982.2|191158.2|191033.2|191217.8|191092.8|191103.1|190978.1|34
1724245210000|2024-08-21 13:00:10|191163.4|191038.4|191198.4|191073.4|191211.7|191086.7|191163.4|191038.4|34
1724245220000|2024-08-21 13:00:20|191198.8|191073.8|191225.4|191100.4|191237.4|191112.4|191198.8|191073.8|34
1724245230000|2024-08-21 13:00:30|191225|191100|191204.3|191079.3|191258.5|191133.5|191204.3|191079.3|26
1724245240000|2024-08-21 13:00:40|191210.8|191085.8|191175.8|191050.8|191210.8|191085.8|191169.5|191044.5|32
1724245250000|2024-08-21 13:00:50|191180.5|191055.5|191186.2|191061.2|191191.8|191066.8|191173.6|191048.6|21
1724245260000|2024-08-21 13:01:00|191182.8|191057.8|191179|191054|191195.5|191070.5|191155.4|191030.4|23
1724245270000|2024-08-21 13:01:10|191179.2|191054.2|191153.2|191028.2|191184|191059|191136.6|191011.6|32
1724245280000|2024-08-21 13:01:20|191151.1|191026.1|191128.4|191003.4|191151.1|191026.1|191126.2|191001.2|20
1724245290000|2024-08-21 13:01:30|191130.3|191005.3|191109.7|190984.7|191142.2|191017.2|191109.7|190984.7|13
1724245300000|2024-08-21 13:01:40|191112.7|190987.7|191109.6|190984.6|191112.7|190987.7|191109.6|190984.6|7
1724245310000|2024-08-21 13:01:50|191112.5|190987.5|191125.3|191000.3|191139.1|191014.1|191108|190983|18
1724245320000|2024-08-21 13:02:00|191125.6|191000.6|191126.8|191001.8|191131.7|191006.7|191124.8|190999.8|19
1724245330000|2024-08-21 13:02:10|191124.2|190999.2|191110.3|190985.3|191131.4|191006.4|191110.3|190985.3|15
1724245340000|2024-08-21 13:02:20|191110.1|190985.1|191109.1|190984.1|191110.1|190985.1|191109.1|190984.1|2
1724245350000|2024-08-21 13:02:30|191107.6|190982.6|191106.3|190981.3|191107.6|190982.6|191106.3|190981.3|2
1724245360000|2024-08-21 13:02:40|191108|190983|191116.5|190991.5|191150|191025|191106.2|190981.2|16
1724245370000|2024-08-21 13:02:50|191118.4|190993.4|191133.1|191008.1|191147.3|191022.3|191116.4|190991.4|16
1724245380000|2024-08-21 13:03:00|191128.3|191003.3|191128.6|191003.6|191132.7|191007.7|191125.2|191000.2|21
1724245390000|2024-08-21 13:03:10|191130.8|191005.8|191244.5|191119.5|191256.9|191131.9|191127.3|191002.3|27
1724245400000|2024-08-21 13:03:20|191246|191121|191246.5|191121.5|191266.2|191141.2|191243.7|191118.7|24
1724245410000|2024-08-21 13:03:30|191246|191121|191246.4|191121.4|191251.1|191126.1|191243.8|191118.8|19
1724245420000|2024-08-21 13:03:40|191254|191129|191249.3|191124.3|191254|191129|191248.1|191123.1|12
1724245430000|2024-08-21 13:03:50|191247.4|191122.4|191265.1|191140.1|191269.7|191144.7|191246.8|191121.8|10
1724245440000|2024-08-21 13:04:00|191261.9|191136.9|191225.9|191100.9|191261.9|191136.9|191190.3|191065.3|24
1724245450000|2024-08-21 13:04:10|191225|191100|191285.6|191160.6|191300|191175|191224.9|191099.9|28
1724245460000|2024-08-21 13:04:20|191286.7|191161.7|191287.8|191162.8|191289.5|191164.5|191286.1|191161.1|10
1724245470000|2024-08-21 13:04:30|191285.9|191160.9|191287.9|191162.9|191289.3|191164.3|191275.8|191150.8|19
1724245480000|2024-08-21 13:04:40|191292.6|191167.6|191295.7|191170.7|191295.9|191170.9|191289.4|191164.4|14
1724245490000|2024-08-21 13:04:50|191295.9|191170.9|191304.6|191179.6|191304.6|191179.6|191293.6|191168.6|14
1724245500000|2024-08-21 13:05:00|191346.5|191221.5|191362.7|191237.7|191395.4|191270.4|191333.9|191208.9|26
1724245510000|2024-08-21 13:05:10|191363.4|191238.4|191364.7|191239.7|191369.5|191244.5|191358.9|191233.9|11
1724245520000|2024-08-21 13:05:20|191362.8|191237.8|191401.5|191276.5|191413.2|191288.2|191362.8|191237.8|25
1724245530000|2024-08-21 13:05:30|191396.5|191271.5|191399|191274|191406.1|191281.1|191396.2|191271.2|18
1724245540000|2024-08-21 13:05:40|191399.5|191274.5|191388.4|191263.4|191399.5|191274.5|191386.6|191261.6|8
1724245550000|2024-08-21 13:05:50|191389.3|191264.3|191397.5|191272.5|191401.5|191276.5|191383.7|191258.7|16
1724245560000|2024-08-21 13:06:00|191399.7|191274.7|191421.2|191296.2|191427.3|191302.3|191395.3|191270.3|28
1724245570000|2024-08-21 13:06:10|191421.7|191296.7|191427.9|191302.9|191430.4|191305.4|191421.5|191296.5|14
1724245580000|2024-08-21 13:06:20|191429.8|191304.8|191453.5|191328.5|191466.7|191341.7|191428.4|191303.4|20
1724245590000|2024-08-21 13:06:30|191454.7|191329.7|191452.9|191327.9|191464.7|191339.7|191447.3|191322.3|20
1724245600000|2024-08-21 13:06:40|191452.5|191327.5|191454|191329|191462.1|191337.1|191421.5|191296.5|28
1724245610000|2024-08-21 13:06:50|191454.3|191329.3|191503.2|191378.2|191503.2|191378.2|191454.3|191329.3|19
1724245620000|2024-08-21 13:07:00|191509.9|191384.9|191515.1|191390.1|191556.7|191431.7|191502.1|191377.1|31
1724245630000|2024-08-21 13:07:10|191514.3|191389.3|191500.4|191375.4|191542.7|191417.7|191490|191365|22
1724245640000|2024-08-21 13:07:20|191500.7|191375.7|191530.3|191405.3|191536.4|191411.4|191500.7|191375.7|17
1724245650000|2024-08-21 13:07:30|191529.7|191404.7|191533.7|191408.7|191541.1|191416.1|191516.1|191391.1|22
1724245660000|2024-08-21 13:07:40|191534.3|191409.3|191525.9|191400.9|191534.3|191409.3|191525.7|191400.7|9
1724245670000|2024-08-21 13:07:50|191526.3|191401.3|191548.1|191423.1|191550.7|191425.7|191517.2|191392.2|19
1724245680000|2024-08-21 13:08:00|191546.9|191421.9|191535.5|191410.5|191557.3|191432.3|191520.1|191395.1|29
1724245690000|2024-08-21 13:08:10|191524.2|191399.2|191494.5|191369.5|191534.1|191409.1|191486.5|191361.5|25
1724245700000|2024-08-21 13:08:20|191496|191371|191506.6|191381.6|191519.5|191394.5|191478.5|191353.5|30
1724245710000|2024-08-21 13:08:30|191512.9|191387.9|191546.5|191421.5|191546.5|191421.5|191506.3|191381.3|17
1724245720000|2024-08-21 13:08:40|191544.6|191419.6|191543|191418|191545.7|191420.7|191538|191413|10
1724245730000|2024-08-21 13:08:50|191541.1|191416.1|191556.5|191431.5|191560.1|191435.1|191530|191405|25
1724245740000|2024-08-21 13:09:00|191556.8|191431.8|191632.6|191507.6|191636.2|191511.2|191556.8|191431.8|27
1724245750000|2024-08-21 13:09:10|191631.5|191506.5|191598.9|191473.9|191638.3|191513.3|191577.5|191452.5|26
1724245760000|2024-08-21 13:09:20|191595.9|191470.9|191580.1|191455.1|191595.9|191470.9|191577.8|191452.8|12
1724245770000|2024-08-21 13:09:30|191582.3|191457.3|191619.5|191494.5|191619.5|191494.5|191580.9|191455.9|14
1724245780000|2024-08-21 13:09:40|191617.6|191492.6|191686|191561|191688|191563|191617.1|191492.1|19
1724245790000|2024-08-21 13:09:50|191684.7|191559.7|191681.8|191556.8|191691|191566|191679.6|191554.6|19
1724245800000|2024-08-21 13:10:00|191683.8|191558.8|191698.6|191573.6|191700.4|191575.4|191683.5|191558.5|14
1724245810000|2024-08-21 13:10:10|191702|191577|191662.9|191537.9|191702|191577|191655.1|191530.1|32
1724245820000|2024-08-21 13:10:20|191663.1|191538.1|191670.5|191545.5|191685.4|191560.4|191655.4|191530.4|26
1724245830000|2024-08-21 13:10:30|191665.7|191540.7|191662.3|191537.3|191673.3|191548.3|191653.8|191528.8|24
1724245840000|2024-08-21 13:10:40|191666.9|191541.9|191607|191482|191666.9|191541.9|191607|191482|27
1724245850000|2024-08-21 13:10:50|191609.7|191484.7|191617.7|191492.7|191620.4|191495.4|191607.6|191482.6|21
1724245860000|2024-08-21 13:11:00|191619.5|191494.5|191552.5|191427.5|191620|191495|191551.3|191426.3|24
1724245870000|2024-08-21 13:11:10|191553.1|191428.1|191504.4|191379.4|191558.5|191433.5|191503.7|191378.7|18
1724245880000|2024-08-21 13:11:20|191504.2|191379.2|191536.9|191411.9|191539.4|191414.4|191495.8|191370.8|23
1724245890000|2024-08-21 13:11:30|191538.9|191413.9|191543.6|191418.6|191543.6|191418.6|191521|191396|14
1724245900000|2024-08-21 13:11:40|191542|191417|191446.1|191321.1|191543.7|191418.7|191446.1|191321.1|10
1724245910000|2024-08-21 13:11:50|191454.1|191329.1|191423.8|191298.8|191466|191341|191423.8|191298.8|34
1724245920000|2024-08-21 13:12:00|191383.2|191258.2|191391.7|191266.7|191407.7|191282.7|191383.2|191258.2|20
1724245930000|2024-08-21 13:12:10|191392.1|191267.1|191407.7|191282.7|191424|191299|191386.9|191261.9|18
1724245940000|2024-08-21 13:12:20|191411.3|191286.3|191417.1|191292.1|191420|191295|191408.1|191283.1|9
1724245950000|2024-08-21 13:12:30|191416.7|191291.7|191394.5|191269.5|191417.2|191292.2|191392.1|191267.1|23
1724245960000|2024-08-21 13:12:40|191396.3|191271.3|191415.5|191290.5|191415.5|191290.5|191396.3|191271.3|10
1724245970000|2024-08-21 13:12:50|191416.1|191291.1|191413.2|191288.2|191416.8|191291.8|191412.9|191287.9|10
1724245980000|2024-08-21 13:13:00|191409.4|191284.4|191412.9|191287.9|191415.8|191290.8|191402.8|191277.8|9
1724245990000|2024-08-21 13:13:10|191416.3|191291.3|191401.7|191276.7|191417.8|191292.8|191401.6|191276.6|13
1724246000000|2024-08-21 13:13:20|191397.9|191272.9|191327.8|191202.8|191397.9|191272.9|191319.9|191194.9|20
1724246010000|2024-08-21 13:13:30|191329.2|191204.2|191293.4|191168.4|191329.2|191204.2|191285.6|191160.6|17
1724246020000|2024-08-21 13:13:40|191291.2|191166.2|191293.7|191168.7|191295.4|191170.4|191288.9|191163.9|13
1724246030000|2024-08-21 13:13:50|191284.6|191159.6|191312.3|191187.3|191313.9|191188.9|191284.6|191159.6|26
1724246040000|2024-08-21 13:14:00|191312|191187|191319.8|191194.8|191323.4|191198.4|191310.4|191185.4|13
1724246050000|2024-08-21 13:14:10|191319.5|191194.5|191393.6|191268.6|191396.3|191271.3|191318.6|191193.6|16
1724246060000|2024-08-21 13:14:20|191391.9|191266.9|191310.9|191260.9|191395.1|191275.5|191296|191215.2|30
1724246070000|2024-08-21 13:14:30|191312|191262|191353|191228|191356.2|191262.9|191311.5|191222.2|15
1724246080000|2024-08-21 13:14:40|191351.9|191226.9|191366|191241|191378.1|191253.1|191351.9|191226.9|14
1724246090000|2024-08-21 13:14:50|191364.8|191239.8|191306.9|191181.9|191365.8|191240.8|191269.2|191171.1|15
1724246100000|2024-08-21 13:15:00|191308.8|191183.8|191301.5|191176.5|191313|191188|191300.2|191175.2|24
1724246110000|2024-08-21 13:15:10|191304.9|191179.9|191301.6|191176.6|191318.7|191193.7|191297.6|191172.6|14
1724246120000|2024-08-21 13:15:20|191309.7|191184.7|191299.3|191174.3|191309.7|191184.7|191294.2|191169.2|20
1724246130000|2024-08-21 13:15:30|191297.3|191172.3|191308.4|191183.4|191312.9|191187.9|191297.3|191172.3|13
1724246140000|2024-08-21 13:15:40|191273.9|191223.9|191386|191261|191387.9|191262.9|191269|191211.6|20
1724246150000|2024-08-21 13:15:50|191384|191259|191349.7|191224.7|191384.2|191259.2|191303|191178|24
1724246160000|2024-08-21 13:16:00|191350.2|191225.2|191340.4|191215.4|191350.2|191225.2|191323.6|191198.6|21
1724246170000|2024-08-21 13:16:10|191337.4|191212.4|191346.4|191221.4|191348.4|191223.4|191337.4|191212.4|10
1724246180000|2024-08-21 13:16:20|191345.9|191220.9|191335.4|191210.4|191346.3|191221.3|191333.6|191208.6|14
1724246190000|2024-08-21 13:16:30|191338.1|191213.1|191309.2|191184.2|191343|191218|191305.2|191180.2|13
1724246200000|2024-08-21 13:16:40|191311.7|191186.7|191272.6|191147.6|191311.7|191186.7|191256|191131|19
1724246210000|2024-08-21 13:16:50|191263.7|191138.7|191256.3|191131.3|191272.5|191147.5|191255.6|191130.6|22
1724246220000|2024-08-21 13:17:00|191258.8|191133.8|191270.1|191145.1|191270.1|191145.1|191258.8|191133.8|19
1724246230000|2024-08-21 13:17:10|191270.3|191145.3|191228.8|191103.8|191290|191208|191228.8|191103.8|24
1724246240000|2024-08-21 13:17:20|191226.8|191101.8|191227.4|191102.4|191227.6|191144.9|191190.1|191095.5|25
1724246250000|2024-08-21 13:17:30|191197.5|191072.5|191177.6|191052.6|191216.8|191091.8|191176|191051|32
1724246260000|2024-08-21 13:17:40|191176.6|191051.6|191193.6|191068.6|191202.9|191120.6|191154.9|191029.9|34
1724246270000|2024-08-21 13:17:50|191194.3|191069.3|191245.9|191120.9|191248.1|191123.1|191190.4|191065.4|22
1724246280000|2024-08-21 13:18:00|191244.7|191119.7|191235.4|191110.4|191247.9|191122.9|191229.9|191104.9|12
1724246290000|2024-08-21 13:18:10|191235.7|191110.7|191203.2|191078.2|191235.7|191110.7|191201.9|191076.9|20
1724246300000|2024-08-21 13:18:20|191204.7|191079.7|191213.8|191088.8|191216.4|191091.4|191195.4|191070.4|19
1724246310000|2024-08-21 13:18:30|191212.6|191087.6|191222.4|191097.4|191223.5|191098.5|191212.6|191087.6|10
1724246320000|2024-08-21 13:18:40|191222.8|191097.8|191229.9|191104.9|191232.1|191143.2|191193.2|191097.8|12
1724246330000|2024-08-21 13:18:50|191226.1|191101.1|191311.6|191186.6|191323.8|191219.4|191226.1|191101.1|25
1724246340000|2024-08-21 13:19:00|191313.1|191188.1|191318.1|191193.1|191322.7|191197.7|191309.2|191184.2|28
1724246350000|2024-08-21 13:19:10|191316.9|191191.9|191376.2|191251.2|191381.9|191256.9|191313.3|191188.3|22
1724246360000|2024-08-21 13:19:20|191371.3|191246.3|191405.1|191355.1|191440.8|191364.7|191371.3|191246.3|35
1724246370000|2024-08-21 13:19:30|191411.7|191361.7|191461.5|191336.5|191467.5|191361.7|191406.6|191331.8|25
1724246380000|2024-08-21 13:19:40|191461.7|191336.7|191526|191401|191528.5|191403.5|191458|191333|25
1724246390000|2024-08-21 13:19:50|191536.7|191411.7|191481.1|191356.1|191540.4|191415.4|191457.7|191332.7|34
1724246400000|2024-08-21 13:20:00|191479.9|191354.9|191507.5|191382.5|191510.1|191385.1|191473.3|191348.3|20
1724246410000|2024-08-21 13:20:10|191506.4|191381.4|191527.3|191402.3|191535.1|191410.1|191503.7|191378.7|23
1724246420000|2024-08-21 13:20:20|191528.8|191403.8|191508.5|191383.5|191535.8|191410.8|191508.5|191383.5|20
1724246430000|2024-08-21 13:20:30|191509.7|191384.7|191507.3|191382.3|191510.1|191385.1|191507.3|191382.3|8
1724246440000|2024-08-21 13:20:40|191506.3|191381.3|191508.7|191383.7|191509.8|191384.8|191506|191381|14
1724246450000|2024-08-21 13:20:50|191507.6|191382.6|191517|191392|191530.2|191405.2|191505.6|191380.6|30
1724246460000|2024-08-21 13:21:00|191514.6|191389.6|191483.5|191358.5|191522.4|191397.4|191476.9|191351.9|21
1724246470000|2024-08-21 13:21:10|191480.6|191355.6|191482.8|191357.8|191487.7|191362.7|191479.5|191354.5|13
1724246480000|2024-08-21 13:21:20|191483.8|191358.8|191466|191341|191483.8|191358.8|191466|191341|14
1724246490000|2024-08-21 13:21:30|191467|191342|191474.2|191349.2|191474.2|191349.2|191466.3|191341.3|5
1724246500000|2024-08-21 13:21:40|191473|191348|191415.3|191290.3|191475.1|191350.1|191415.3|191290.3|25
1724246510000|2024-08-21 13:21:50|191415|191290|191410.6|191285.6|191415|191290|191410.2|191285.2|11
1724246520000|2024-08-21 13:22:00|191412.3|191287.3|191415.4|191290.4|191418.5|191293.5|191412.3|191287.3|13
1724246530000|2024-08-21 13:22:10|191416.7|191291.7|191430.1|191305.1|191445.4|191320.4|191416.7|191291.7|17
1724246540000|2024-08-21 13:22:20|191429.1|191304.1|191463|191338|191468.8|191343.8|191384.3|191288.3|17
1724246550000|2024-08-21 13:22:30|191461.1|191336.1|191460.5|191335.5|191461.1|191336.1|191460|191335|3
1724246560000|2024-08-21 13:22:40|191459.9|191334.9|191448.1|191323.1|191490.3|191365.3|191442.7|191317.7|15
1724246570000|2024-08-21 13:22:50|191449.9|191324.9|191452.2|191327.2|191452.2|191327.2|191448.1|191323.1|7
1724246580000|2024-08-21 13:23:00|191450.2|191325.2|191440.3|191315.3|191456.8|191331.8|191432.2|191307.2|23
1724246590000|2024-08-21 13:23:10|191438.6|191313.6|191421.1|191296.1|191438.8|191334.5|191378.8|191253.8|29
1724246600000|2024-08-21 13:23:20|191420.6|191295.6|191415.2|191290.2|191422.4|191297.4|191415.2|191290.2|23
1724246610000|2024-08-21 13:23:30|191417.9|191292.9|191383.8|191258.8|191417.9|191292.9|191380.1|191255.1|20
1724246620000|2024-08-21 13:23:40|191384.8|191259.8|191338.7|191213.7|191384.8|191259.8|191335.1|191210.1|24
1724246630000|2024-08-21 13:23:50|191336.7|191211.7|191305.9|191255.9|191338|191255.9|191295.9|191208.6|23
1724246640000|2024-08-21 13:24:00|191301.7|191251.7|191302.4|191252.4|191304.8|191254.8|191301.7|191251.7|10
1724246650000|2024-08-21 13:24:10|191301.2|191251.2|191327.6|191277.6|191397.8|191312|191301.2|191251.2|23
1724246660000|2024-08-21 13:24:20|191333.9|191283.9|191292.1|191242.1|191333.9|191283.9|191284.7|191234.7|24
1724246670000|2024-08-21 13:24:30|191290.6|191240.6|191302.7|191252.7|191302.7|191252.7|191290.6|191240.6|6
1724246680000|2024-08-21 13:24:40|191298.2|191248.2|191238.1|191188.1|191299.8|191249.8|191237.8|191187.8|26
1724246690000|2024-08-21 13:24:50|191239.2|191189.2|191234.4|191184.4|191239.4|191189.4|191233.3|191183.3|18
1724246700000|2024-08-21 13:25:00|191235.5|191185.5|191270.2|191220.2|191273.7|191223.7|191235.5|191185.5|25
1724246710000|2024-08-21 13:25:10|191270.6|191220.6|191268.5|191218.5|191274.7|191224.7|191267.4|191217.4|30
1724246720000|2024-08-21 13:25:20|191267|191217|191305.5|191180.5|191307.3|191219.6|191266.2|191178.9|29
1724246730000|2024-08-21 13:25:30|191306.6|191181.6|191345.7|191220.7|191349.2|191224.2|191303.7|191178.7|20
1724246740000|2024-08-21 13:25:40|191347.2|191222.2|191426.2|191301.2|191430.6|191305.6|191345.6|191220.6|29
1724246750000|2024-08-21 13:25:50|191428|191303|191395.9|191270.9|191428.7|191303.7|191395.9|191270.9|15
1724246760000|2024-08-21 13:26:00|191395.4|191270.4|191394.6|191269.6|191395.9|191270.9|191391.4|191266.4|10
1724246770000|2024-08-21 13:26:10|191393.6|191268.6|191379.1|191254.1|191393.6|191268.6|191374.6|191249.6|14
1724246780000|2024-08-21 13:26:20|191378.1|191253.1|191419.1|191294.1|191422.8|191297.8|191377|191252|20
1724246790000|2024-08-21 13:26:30|191421.6|191296.6|191415.1|191290.1|191421.6|191296.6|191415.1|191290.1|14
1724246800000|2024-08-21 13:26:40|191414.2|191289.2|191415.1|191290.1|191415.9|191290.9|191414.1|191289.1|6
1724246810000|2024-08-21 13:26:50|191418|191293|191359.9|191234.9|191434.1|191309.1|191359|191234|14
1724246820000|2024-08-21 13:27:00|191358.9|191233.9|191363.2|191238.2|191364.4|191239.4|191358.9|191233.9|8
1724246830000|2024-08-21 13:27:10|191362|191237|191350.4|191225.4|191362|191237|191345.8|191220.8|8
1724246840000|2024-08-21 13:27:20|191350.7|191225.7|191350.3|191225.3|191350.7|191225.7|191350.3|191225.3|7
1724246850000|2024-08-21 13:27:30|191350.8|191225.8|191345.4|191220.4|191357.6|191232.6|191344.2|191219.2|15
1724246860000|2024-08-21 13:27:40|191343.4|191218.4|191328.9|191203.9|191344.9|191219.9|191325.9|191200.9|19
1724246870000|2024-08-21 13:27:50|191328.8|191203.8|191285.2|191160.2|191328.8|191203.8|191285.2|191160.2|11
1724246880000|2024-08-21 13:28:00|191284|191159|191281.2|191156.2|191284|191159|191278.2|191153.2|16
1724246890000|2024-08-21 13:28:10|191280.4|191155.4|191375.2|191250.2|191376.2|191251.2|191280.3|191155.3|28
1724246900000|2024-08-21 13:28:20|191374.4|191249.4|191373.2|191248.2|191378.6|191253.6|191372.2|191247.2|15
1724246910000|2024-08-21 13:28:30|191374.5|191249.5|191366.7|191241.7|191377.8|191252.8|191366.7|191241.7|21
1724246920000|2024-08-21 13:28:40|191367.7|191242.7|191326|191201|191373.2|191248.2|191326|191201|27
1724246930000|2024-08-21 13:28:50|191323.4|191198.4|191325.6|191200.6|191331.4|191206.4|191319.5|191194.5|22
1724246940000|2024-08-21 13:29:00|191305.6|191180.6|191330.8|191205.8|191340.1|191215.1|191296.7|191171.7|28
1724246950000|2024-08-21 13:29:10|191330.7|191205.7|191333.4|191208.4|191349.5|191224.5|191328|191203|29
1724246960000|2024-08-21 13:29:20|191334.7|191209.7|191321.1|191196.1|191338.9|191213.9|191318.8|191193.8|19
1724246970000|2024-08-21 13:29:30|191326.2|191201.2|191322.2|191197.2|191326.8|191201.8|191319.4|191194.4|20
1724246980000|2024-08-21 13:29:40|191321|191196|191325.3|191200.3|191325.3|191200.3|191314|191189|17
1724246990000|2024-08-21 13:29:50|191326.5|191201.5|191319.7|191194.7|191335.3|191210.3|191317.9|191192.9|16
1724247000000|2024-08-21 13:30:00|191319.4|191194.4|191357.3|191232.3|191403.3|191278.3|191319.4|191194.4|31
1724247010000|2024-08-21 13:30:10|191363.8|191238.8|191356.9|191231.9|191364.6|191239.6|191354.4|191229.4|36
1724247020000|2024-08-21 13:30:20|191359.5|191234.5|191362.3|191237.3|191364.1|191239.1|191342.6|191217.6|21
1724247030000|2024-08-21 13:30:30|191361.7|191236.7|191354.4|191229.4|191361.7|191236.7|191345.3|191220.3|13
1724247040000|2024-08-21 13:30:40|191353|191228|191329|191204|191355.3|191230.3|191327.9|191202.9|21
1724247050000|2024-08-21 13:30:50|191330|191205|191318.1|191193.1|191330|191205|191310.6|191185.6|13
1724247060000|2024-08-21 13:31:00|191319.2|191194.2|191344.2|191219.2|191351.9|191226.9|191319.2|191194.2|15
1724247070000|2024-08-21 13:31:10|191345.2|191220.2|191370.3|191245.3|191385.2|191260.2|191339.8|191214.8|27
1724247080000|2024-08-21 13:31:20|191369.3|191244.3|191404.1|191279.1|191404.1|191279.1|191349.7|191224.7|28
1724247090000|2024-08-21 13:31:30|191392.5|191267.5|191385.5|191260.5|191398.4|191273.4|191376.3|191251.3|16
1724247100000|2024-08-21 13:31:40|191379.3|191254.3|191462.6|191337.6|191468.1|191343.1|191347.4|191254.3|19
1724247110000|2024-08-21 13:31:50|191463|191338|191424.6|191374.6|191483.8|191391|191421.9|191338|33
1724247120000|2024-08-21 13:32:00|191428.7|191378.7|191447.2|191397.2|191511.6|191412.2|191428.7|191353.9|35
1724247130000|2024-08-21 13:32:10|191443|191393|191404.7|191354.7|191460|191393|191384.6|191318.5|32
1724247140000|2024-08-21 13:32:20|191406.7|191356.7|191480.8|191355.8|191486.3|191400.6|191399.9|191304.6|33
1724247150000|2024-08-21 13:32:30|191485.7|191360.7|191439.6|191389.6|191486.6|191395.4|191424.6|191342.7|29
1724247160000|2024-08-21 13:32:40|191439.1|191389.1|191469.7|191419.7|191525|191445.7|191438.3|191388.3|23
1724247170000|2024-08-21 13:32:50|191498.4|191373.4|191497.8|191447.8|191505.2|191455.2|191464.6|191373.4|39
1724247180000|2024-08-21 13:33:00|191498.3|191448.3|191517|191467|191558.3|191480.7|191497.1|191433.3|23
1724247190000|2024-08-21 13:33:10|191518.2|191468.2|191515.3|191465.3|191520.3|191470.3|191513.5|191463.5|32
1724247200000|2024-08-21 13:33:20|191514.6|191464.6|191558.8|191508.8|191569.3|191519.3|191488.6|191400.8|30
1724247210000|2024-08-21 13:33:30|191558|191508|191615.5|191565.5|191623.5|191573.5|191558|191508|36
1724247220000|2024-08-21 13:33:40|191621.4|191571.4|191623.6|191573.6|191651.7|191577.8|191614.1|191526.7|39
1724247230000|2024-08-21 13:33:50|191642.4|191592.4|191680.2|191630.2|191723.5|191638.7|191642.4|191544.4|37
1724247240000|2024-08-21 13:34:00|191675.5|191625.5|191732.2|191607.2|191735.3|191629.9|191675.5|191571.5|38
1724247250000|2024-08-21 13:34:10|191727.5|191602.5|191724.6|191599.6|191732.9|191607.9|191672.7|191547.7|26
1724247260000|2024-08-21 13:34:20|191725.2|191600.2|191718.4|191593.4|191728.2|191627.2|191670.9|191584.6|34
1724247270000|2024-08-21 13:34:30|191740.7|191615.7|191759.7|191634.7|191759.7|191634.7|191674.1|191584.7|38
1724247280000|2024-08-21 13:34:40|191756.8|191631.8|191763.6|191638.6|191800.4|191675.4|191755.6|191630.6|33
1724247290000|2024-08-21 13:34:50|191762.9|191637.9|191718.2|191593.2|191766.3|191641.3|191703.9|191578.9|37
1724247300000|2024-08-21 13:35:00|191720|191595|191718.8|191593.8|191722.3|191597.3|191714.6|191589.6|22
1724247310000|2024-08-21 13:35:10|191719.9|191594.9|191679.3|191554.3|191720.1|191595.1|191675.2|191550.2|23
1724247320000|2024-08-21 13:35:20|191675.8|191550.8|191655.2|191530.2|191675.8|191550.8|191630.8|191505.8|25
1724247330000|2024-08-21 13:35:30|191652.6|191527.6|191617.6|191492.6|191652.6|191527.6|191615.7|191490.7|22
1724247340000|2024-08-21 13:35:40|191620.2|191495.2|191664.3|191539.3|191669.2|191544.2|191619.7|191494.7|21
1724247350000|2024-08-21 13:35:50|191661.4|191536.4|191649.4|191524.4|191663|191538|191649.2|191524.2|20
1724247360000|2024-08-21 13:36:00|191647.8|191522.8|191604.7|191479.7|191658.5|191533.5|191597.8|191472.8|30
1724247370000|2024-08-21 13:36:10|191608.5|191483.5|191566.7|191441.7|191611.3|191486.3|191560.1|191435.1|22
1724247380000|2024-08-21 13:36:20|191570.1|191445.1|191570|191445|191573.7|191448.7|191561.3|191436.3|19
1724247390000|2024-08-21 13:36:30|191573.7|191448.7|191586.6|191461.6|191589.4|191464.4|191571.7|191446.7|17
1724247400000|2024-08-21 13:36:40|191586|191461|191588.4|191463.4|191610.1|191485.1|191582.9|191457.9|21
1724247410000|2024-08-21 13:36:50|191589.3|191464.3|191533.6|191408.6|191592.7|191467.7|191530.4|191405.4|23
1724247420000|2024-08-21 13:37:00|191537.3|191412.3|191557.7|191432.7|191557.7|191432.7|191511.8|191386.8|29
1724247430000|2024-08-21 13:37:10|191555.5|191430.5|191592.4|191467.4|191594.1|191469.1|191551.8|191426.8|33
1724247440000|2024-08-21 13:37:20|191591|191466|191591.7|191466.7|191593.9|191533.3|191573.6|191461|25
1724247450000|2024-08-21 13:37:30|191591.6|191466.6|191592.7|191467.7|191595.1|191470.1|191589.2|191464.2|32
1724247460000|2024-08-21 13:37:40|191593|191468|191637.4|191512.4|191642.9|191517.9|191591.5|191466.5|36
1724247470000|2024-08-21 13:37:50|191637.3|191512.3|191648.8|191523.8|191648.8|191523.8|191618.1|191493.1|27
1724247480000|2024-08-21 13:38:00|191647.4|191522.4|191644.1|191519.1|191674.5|191549.5|191641.4|191516.4|21
1724247490000|2024-08-21 13:38:10|191645|191520|191666|191541|191669.2|191544.2|191644|191519|24
1724247500000|2024-08-21 13:38:20|191665.8|191540.8|191704.7|191654.7|191750.9|191654.7|191663|191538|33
1724247510000|2024-08-21 13:38:30|191727.2|191602.2|191806.7|191681.7|191813.4|191688.4|191727.2|191602.2|38
1724247520000|2024-08-21 13:38:40|191810.6|191685.6|191821.6|191696.6|191828.3|191703.3|191810.6|191685.6|20
1724247530000|2024-08-21 13:38:50|191816.3|191691.3|191793.2|191668.2|191817.4|191692.4|191787.7|191662.7|35
1724247540000|2024-08-21 13:39:00|191793.7|191668.7|191724.9|191599.9|191793.7|191668.7|191723|191598|35
1724247550000|2024-08-21 13:39:10|191724.7|191599.7|191786|191661|191786|191661|191718.7|191593.7|38
1724247560000|2024-08-21 13:39:20|191784.3|191659.3|191794.1|191669.1|191814.5|191689.5|191724.1|191599.1|35
1724247570000|2024-08-21 13:39:30|191752.6|191702.6|191810.2|191685.2|191817.3|191716.4|191752.6|191668.9|32
1724247580000|2024-08-21 13:39:40|191808.9|191683.9|191812.5|191687.5|191814|191689|191791.8|191666.8|28
1724247590000|2024-08-21 13:39:50|191811.8|191686.8|191750.4|191625.4|191813.3|191688.3|191749.3|191624.3|24
1724247600000|2024-08-21 13:40:00|191771.6|191646.6|191824.2|191699.2|191842.8|191717.8|191771.6|191646.6|35
1724247610000|2024-08-21 13:40:10|191832.1|191707.1|191840.6|191715.6|191844.4|191719.4|191823.7|191698.7|30
1724247620000|2024-08-21 13:40:20|191841.7|191716.7|191837.6|191712.6|191850|191725|191833.9|191708.9|24
1724247630000|2024-08-21 13:40:30|191840.7|191715.7|191848.2|191723.2|191849|191724|191835.3|191710.3|18
1724247640000|2024-08-21 13:40:40|191849.5|191724.5|191889.4|191764.4|191895.7|191770.7|191842|191717|33
1724247650000|2024-08-21 13:40:50|191889.3|191764.3|191905|191780|191914.2|191789.2|191889.3|191764.3|30
1724247660000|2024-08-21 13:41:00|191904.8|191779.8|191917.4|191792.4|191922.3|191818.5|191868.5|191772.5|26
1724247670000|2024-08-21 13:41:10|191919.6|191794.6|191925.7|191800.7|191927.3|191802.3|191915|191790|16
1724247680000|2024-08-21 13:41:20|191924.6|191799.6|191916.9|191791.9|191926.1|191801.1|191901.7|191776.7|19
1724247690000|2024-08-21 13:41:30|191915.2|191790.2|191918.9|191793.9|191918.9|191793.9|191912.4|191787.4|16
1724247700000|2024-08-21 13:41:40|191927.1|191802.1|191992.3|191867.3|191992.3|191867.3|191924.7|191799.7|16
1724247710000|2024-08-21 13:41:50|191988.9|191863.9|191997.7|191872.7|192008.6|191883.6|191964.9|191839.9|37
1724247720000|2024-08-21 13:42:00|192000.2|191875.2|192033.5|191908.5|192033.5|191908.5|191969.1|191844.1|32
1724247730000|2024-08-21 13:42:10|192036.9|191911.9|192143.2|192018.2|192148|192023.2|192029.7|191904.7|28
1724247740000|2024-08-21 13:42:20|192142.4|192017.4|192167.1|192042.1|192198|192073|192120.2|191995.2|34
1724247750000|2024-08-21 13:42:30|192126.2|192076.2|192219.7|192094.7|192222.8|192097.8|192125.8|192034.9|27
1724247760000|2024-08-21 13:42:40|192218.8|192093.8|192165.2|192040.2|192218.8|192093.8|192160.1|192035.1|33
1724247770000|2024-08-21 13:42:50|192167.3|192042.3|192207|192082|192207|192082|192145|192020|29
1724247780000|2024-08-21 13:43:00|192209.7|192084.7|192195.2|192070.2|192243.7|192118.7|192195.2|192070.2|26
1724247790000|2024-08-21 13:43:10|192157|192107|192219.4|192094.4|192236.7|192141.3|192155.1|192084.1|30
1724247800000|2024-08-21 13:43:20|192219.6|192094.6|192214.3|192089.3|192231.6|192106.6|192207.8|192082.8|32
1724247810000|2024-08-21 13:43:30|192221.5|192096.5|192106.7|191981.7|192221.5|192096.5|192082|191977.9|30
1724247820000|2024-08-21 13:43:40|192107.5|191982.5|192085.4|191960.4|192119.9|191994.9|192085.4|191960.4|17
1724247830000|2024-08-21 13:43:50|192093.3|191968.3|192215.2|192090.2|192215.9|192090.9|192093.3|191968.3|31
1724247840000|2024-08-21 13:44:00|192209|192084|192202.7|192077.7|192215.2|192090.2|192202|192077|23
1724247850000|2024-08-21 13:44:10|192202.2|192077.2|192240.1|192115.1|192253.3|192156.5|192196.8|192076.8|30
1724247860000|2024-08-21 13:44:20|192241.6|192116.6|192187.6|192062.6|192241.6|192116.6|192157.1|192045.1|32
1724247870000|2024-08-21 13:44:30|192184|192059|192210.8|192085.8|192219.9|192094.9|192175.4|192050.4|30
1724247880000|2024-08-21 13:44:40|192212|192087|192219.5|192094.5|192226.6|192101.6|192194.3|192069.3|26
1724247890000|2024-08-21 13:44:50|192215|192090|192219.5|192094.5|192219.5|192094.5|192196.9|192071.9|18
1724247900000|2024-08-21 13:45:00|192220.9|192095.9|192205|192080|192221.3|192096.3|192204.9|192079.9|19
1724247910000|2024-08-21 13:45:10|192206.1|192081.1|192203.1|192078.1|192207.9|192113|192163|192063.9|24
1724247920000|2024-08-21 13:45:20|192201|192076|192328.1|192278.1|192328.1|192278.1|192201|192076|26
1724247930000|2024-08-21 13:45:30|192336.4|192211.4|192353.1|192228.1|192378.8|192253.8|192330.9|192205.9|31
1724247940000|2024-08-21 13:45:40|192354.9|192229.9|192327.8|192202.8|192360.5|192235.5|192308.8|192183.8|21
1724247950000|2024-08-21 13:45:50|192324.6|192199.6|192292.1|192242.1|192324.6|192243.3|192264.3|192190.2|30
1724247960000|2024-08-21 13:46:00|192290.1|192240.1|192389.9|192339.9|192437.7|192341.9|192286.8|192236.8|32
1724247970000|2024-08-21 13:46:10|192386.5|192336.5|192381.2|192331.2|192393.1|192343.1|192381.2|192331.2|21
1724247980000|2024-08-21 13:46:20|192382.3|192332.3|192352.5|192302.5|192382.3|192332.3|192350.4|192300.4|28
1724247990000|2024-08-21 13:46:30|192359.8|192234.8|192308.4|192183.4|192387.1|192293.2|192259.9|192183.4|28
1724248000000|2024-08-21 13:46:40|192308.3|192183.3|192336.6|192286.6|192388.9|192293.4|192308.3|192183.3|26
1724248010000|2024-08-21 13:46:50|192337.1|192287.1|192422.2|192297.2|192422.2|192305.4|192335.2|192256.9|18
1724248020000|2024-08-21 13:47:00|192412.8|192287.8|192346.1|192296.1|192431.5|192306.5|192333.4|192247.6|28
1724248030000|2024-08-21 13:47:10|192345.2|192295.2|192400.5|192275.5|192400.5|192299.8|192344.4|192260|20
1724248040000|2024-08-21 13:47:20|192400.7|192275.7|192401|192276|192404.8|192279.8|192400.2|192275.2|18
1724248050000|2024-08-21 13:47:30|192404.8|192279.8|192307.6|192182.6|192407.6|192282.6|192277.2|192182.6|26
1724248060000|2024-08-21 13:47:40|192308.4|192183.4|192242.8|192117.8|192317.2|192192.2|192235.4|192110.4|31
1724248070000|2024-08-21 13:47:50|192241.5|192116.5|192275|192150|192284|192159|192241.5|192116.5|16
1724248080000|2024-08-21 13:48:00|192275.7|192150.7|192235.5|192110.5|192275.7|192150.7|192227.8|192102.8|17
1724248090000|2024-08-21 13:48:10|192234.8|192109.8|192235.3|192110.3|192239.6|192114.6|192228.4|192103.4|7
1724248100000|2024-08-21 13:48:20|192235.7|192110.7|192221.8|192096.8|192241|192116|192200.3|192075.3|19
1724248110000|2024-08-21 13:48:30|192221.3|192096.3|192208.1|192083.1|192221.3|192096.3|192205.9|192080.9|12
1724248120000|2024-08-21 13:48:40|192205.7|192080.7|192226.1|192101.1|192250.7|192125.7|192169.1|192044.1|22
1724248130000|2024-08-21 13:48:50|192225.7|192100.7|192238.9|192113.9|192241.3|192116.3|192225.7|192100.7|18
1724248140000|2024-08-21 13:49:00|192240.9|192115.9|192260.4|192135.4|192260.4|192135.4|192234.3|192109.3|17
1724248150000|2024-08-21 13:49:10|192258|192133|192218.1|192093.1|192276.3|192151.3|192200.1|192075.1|21
1724248160000|2024-08-21 13:49:20|192219.4|192094.4|192267.6|192142.6|192273.1|192148.1|192216.4|192091.4|24
1724248170000|2024-08-21 13:49:30|192273.7|192148.7|192248.6|192123.6|192273.7|192148.7|192236.1|192111.1|18
1724248180000|2024-08-21 13:49:40|192267.2|192142.2|192235.9|192110.9|192273|192148|192210.7|192085.7|26
1724248190000|2024-08-21 13:49:50|192234.6|192109.6|192235.4|192110.4|192240.3|192115.3|192231.7|192106.7|22
1724248200000|2024-08-21 13:50:00|192221.3|192096.3|192219.3|192094.3|192228.7|192103.7|192215.8|192090.8|30
1724248210000|2024-08-21 13:50:10|192218.6|192093.6|192207.3|192082.3|192234.5|192109.5|192181.6|192056.6|27
1724248220000|2024-08-21 13:50:20|192210.3|192085.3|192172.8|192047.8|192210.3|192085.3|192164|192039|21
1724248230000|2024-08-21 13:50:30|192173.8|192048.8|192155.8|192030.8|192175.6|192050.6|192155.8|192030.8|12
1724248240000|2024-08-21 13:50:40|192155.3|192030.3|192091.2|191966.2|192155.3|192030.3|192086|191961|24
1724248250000|2024-08-21 13:50:50|192091.7|191966.7|192076.5|191951.5|192121.8|191996.8|192072.5|191947.5|30
1724248260000|2024-08-21 13:51:00|192072.2|191947.2|191994|191869|192072.2|191947.2|191977.8|191852.8|32
1724248270000|2024-08-21 13:51:10|191989.4|191864.4|191978.9|191853.9|191998.3|191873.3|191936.8|191811.8|33
1724248280000|2024-08-21 13:51:20|191977.7|191852.7|192024|191899|192059.2|191968.8|191977.7|191852.7|28
1724248290000|2024-08-21 13:51:30|192019.8|191894.8|191996.9|191871.9|192022|191897|191993.8|191868.8|25
1724248300000|2024-08-21 13:51:40|191996.5|191871.5|192022.1|191897.1|192022.1|191897.1|191982.2|191857.2|22
1724248310000|2024-08-21 13:51:50|192022.4|191897.4|192059.6|191934.6|192077.2|191952.2|192022.4|191897.4|21
1724248320000|2024-08-21 13:52:00|192062.7|191937.7|192103|191978|192115.4|191990.4|192061.8|191936.8|22
1724248330000|2024-08-21 13:52:10|192103.3|191978.3|192005.2|191955.2|192104.8|191979.8|191990.1|191891.8|23
1724248340000|2024-08-21 13:52:20|192009.2|191959.2|191998.1|191948.1|192014.8|191964.8|191995.7|191945.7|16
1724248350000|2024-08-21 13:52:30|191999.4|191949.4|192045.5|191920.5|192081.2|191985|191997.6|191906|22
1724248360000|2024-08-21 13:52:40|192044.5|191919.5|192049.6|191924.6|192075.5|191950.5|192044.5|191919.5|20
1724248370000|2024-08-21 13:52:50|192049|191924|192065|191940|192066.5|191941.5|192049|191924|6
1724248380000|2024-08-21 13:53:00|192062.3|191937.3|192070.7|192020.7|192093.3|192023.8|191990.2|191911.4|25
1724248390000|2024-08-21 13:53:10|192069.2|192019.2|192062.5|192012.5|192086.6|192036.6|192059.6|192009.6|17
1724248400000|2024-08-21 13:53:20|192064.8|192014.8|192030.1|191980.1|192081.6|192031.6|192022.4|191972.4|24
1724248410000|2024-08-21 13:53:30|192030.7|191980.7|192012.1|191962.1|192030.7|191980.7|192000|191950|24
1724248420000|2024-08-21 13:53:40|192015.4|191965.4|192009.4|191959.4|192075.5|191986.2|191989.2|191939.2|24
1724248430000|2024-08-21 13:53:50|192011.5|191961.5|192052|191927|192052|191969.3|191998.3|191925.5|15
1724248440000|2024-08-21 13:54:00|192054.6|191929.6|192057.9|192007.9|192074.9|192024.9|192026|191929.6|28
1724248450000|2024-08-21 13:54:10|192063.6|192013.6|192098.2|192048.2|192141|192063.1|192058.4|192008.4|26
1724248460000|2024-08-21 13:54:20|192096.5|192046.5|192116.6|192066.6|192116.6|192066.6|192095.4|192045.4|18
1724248470000|2024-08-21 13:54:30|192115.3|192065.3|192118.8|191993.8|192135.7|192065.8|192111|191989.3|19
1724248480000|2024-08-21 13:54:40|192120.2|191995.2|192125.7|192000.7|192128.2|192003.2|192116.2|191991.2|15
1724248490000|2024-08-21 13:54:50|192127.1|192002.1|192124.7|191999.7|192136.3|192011.3|192124.7|191999.7|11
1724248500000|2024-08-21 13:55:00|192125.9|192000.9|192129.3|192079.3|192131.4|192080.5|192121.5|192000.6|23
1724248510000|2024-08-21 13:55:10|192127.1|192077.1|192125.2|192075.2|192145.2|192095.2|192102.5|192052.5|24
1724248520000|2024-08-21 13:55:20|192134.4|192084.4|192125.9|192075.9|192134.4|192084.4|192124.6|192074.6|16
1724248530000|2024-08-21 13:55:30|192120|192070|192062.6|192012.6|192134.3|192070|192053|191996.8|16
1724248540000|2024-08-21 13:55:40|192061.5|192011.5|192082.2|191957.2|192082.2|192011.5|192045.2|191957.2|13
1724248550000|2024-08-21 13:55:50|192083.7|191958.7|192053.2|192003.2|192083.7|192003.8|192014.1|191923.6|19
1724248560000|2024-08-21 13:56:00|192052.6|192002.6|192084.8|191959.8|192088.9|192002.6|192039.1|191952|17
1724248570000|2024-08-21 13:56:10|192082.6|191957.6|192040.3|191915.3|192083|191958|192038.3|191913.3|8
1724248580000|2024-08-21 13:56:20|192039.5|191914.5|192051.9|191926.9|192060.8|191935.8|192037.9|191912.9|12
1724248590000|2024-08-21 13:56:30|192061.8|191936.8|192099|191974|192138.4|192013.4|192061.8|191936.8|33
1724248600000|2024-08-21 13:56:40|192101.9|191976.9|192083|191958|192101.9|191976.9|192066.1|191941.1|16
1724248610000|2024-08-21 13:56:50|192086.7|191961.7|192182.4|192057.4|192183.5|192058.5|192078.7|191953.7|31
1724248620000|2024-08-21 13:57:00|192176.4|192051.4|192130.2|192005.2|192183.8|192058.8|192121.2|191996.2|31
1724248630000|2024-08-21 13:57:10|192123|191998|192126.3|192001.3|192130.4|192005.4|192120.1|191995.1|28
1724248640000|2024-08-21 13:57:20|192128.3|192003.3|192152.5|192027.5|192158.3|192033.3|192121.1|191996.1|30
1724248650000|2024-08-21 13:57:30|192156.6|192031.6|192139|192014|192156.6|192031.6|192127.8|192002.8|27
1724248660000|2024-08-21 13:57:40|192140.3|192015.3|192165.9|192040.9|192165.9|192040.9|192140.3|192015.3|14
1724248670000|2024-08-21 13:57:50|192161.9|192036.9|192159.1|192034.1|192173.1|192048.1|192151.1|192026.1|26
1724248680000|2024-08-21 13:58:00|192158.1|192033.1|192154.6|192029.6|192165.6|192040.6|192150.7|192025.7|18
1724248690000|2024-08-21 13:58:10|192154.1|192029.1|192092.3|192042.3|192154.1|192043.9|192081.7|192027.3|27
1724248700000|2024-08-21 13:58:20|192091.5|192041.5|192091.6|192041.6|192098.9|192048.9|192085|192035|20
1724248710000|2024-08-21 13:58:30|192090|192040|192192|192067|192192|192067|192090|192000.6|27
1724248720000|2024-08-21 13:58:40|192190.1|192065.1|192217.4|192167.4|192226.5|192167.4|192143|192042.6|28
1724248730000|2024-08-21 13:58:50|192246.2|192196.2|192282.5|192157.5|192309|192226|192246.2|192145.2|35
1724248740000|2024-08-21 13:59:00|192280.9|192155.9|192269.1|192144.1|192282.9|192157.9|192260.9|192135.9|39
1724248750000|2024-08-21 13:59:10|192264.8|192139.8|192236.2|192111.2|192298.7|192173.7|192230.3|192105.3|38
1724248760000|2024-08-21 13:59:20|192234|192109|192231.8|192106.8|192245.3|192120.3|192216.8|192091.8|33
1724248770000|2024-08-21 13:59:30|192235.8|192110.8|192196.7|192071.7|192235.8|192110.8|192183.1|192058.1|31
1724248780000|2024-08-21 13:59:40|192204.6|192079.6|192184.3|192059.3|192204.6|192079.6|192170|192045|38
1724248790000|2024-08-21 13:59:50|192188.3|192063.3|192185.5|192060.5|192230.6|192105.6|192174.2|192049.2|37
1724248800000|2024-08-21 14:00:00|192185.2|192060.2|192157.8|192032.8|192246.3|192121.3|192157.8|192032.8|40
1724248810000|2024-08-21 14:00:10|192118.6|191993.6|192105.7|191980.7|192118.6|191993.6|191917.8|191792.8|40
1724248820000|2024-08-21 14:00:20|192091|191966|191969.9|191844.9|192091|191966|191921.9|191796.9|39
1724248830000|2024-08-21 14:00:30|191970|191845|192023.5|191898.5|192051.9|191926.9|191956.3|191831.3|38
1724248840000|2024-08-21 14:00:40|192021.5|191896.5|191954|191829|192021.5|191896.5|191934|191809|39
1724248850000|2024-08-21 14:00:50|191947.3|191822.3|191926.9|191801.9|191947.3|191822.3|191905.9|191780.9|36
1724248860000|2024-08-21 14:01:00|191925.2|191800.2|191932.1|191807.1|191958.1|191833.1|191925.2|191800.2|35
1724248870000|2024-08-21 14:01:10|191933.6|191808.6|191878.1|191753.1|191935.9|191810.9|191852|191727|39
1724248880000|2024-08-21 14:01:20|191857.9|191732.9|191923.6|191798.6|191923.8|191798.8|191857.9|191732.9|31
1724248890000|2024-08-21 14:01:30|191924.8|191799.8|191968.5|191843.5|191968.5|191843.5|191924.8|191799.8|25
1724248900000|2024-08-21 14:01:40|191962.3|191837.3|192152.9|192027.9|192152.9|192027.9|191949.9|191824.9|36
1724248910000|2024-08-21 14:01:50|192152.4|192027.4|192274.1|192149.1|192348.4|192223.4|192147.9|192022.9|37
1724248920000|2024-08-21 14:02:00|192273.3|192148.3|192151.4|192026.4|192273.3|192148.3|192148.6|192023.6|34
1724248930000|2024-08-21 14:02:10|192134.8|192009.8|192120.3|191995.3|192157.7|192032.7|192085.6|191960.6|20
1724248940000|2024-08-21 14:02:20|192132.6|192007.6|192220.7|192095.7|192222.6|192097.6|192132.6|192007.6|29
1724248950000|2024-08-21 14:02:30|192230.2|192105.2|192227.4|192102.4|192235.2|192110.2|192217.3|192092.3|26
1724248960000|2024-08-21 14:02:40|192225.7|192100.7|192262.4|192137.4|192268.4|192143.4|192212.8|192087.8|25
1724248970000|2024-08-21 14:02:50|192259.2|192134.2|192270.3|192145.3|192275.6|192150.6|192259.2|192134.2|24
1724248980000|2024-08-21 14:03:00|192269.2|192144.2|192265.8|192140.8|192296.7|192171.7|192240.9|192115.9|30
1724248990000|2024-08-21 14:03:10|192259.9|192134.9|192358.2|192233.2|192360.5|192235.5|192259.9|192134.9|26
1724249000000|2024-08-21 14:03:20|192388.9|192263.9|192381.4|192256.4|192415.5|192290.5|192381.4|192256.4|30
1724249010000|2024-08-21 14:03:30|192385.3|192260.3|192349.4|192224.4|192393.2|192268.2|192315.7|192190.7|32
1724249020000|2024-08-21 14:03:40|192350|192225|192324.3|192199.3|192351.3|192226.3|192313.1|192188.1|28
1724249030000|2024-08-21 14:03:50|192320.2|192195.2|192372.2|192247.2|192372.2|192247.2|192315.4|192190.4|24
1724249040000|2024-08-21 14:04:00|192371|192246|192354.8|192229.8|192371|192246|192321.8|192196.8|13
1724249050000|2024-08-21 14:04:10|192300.2|192175.2|192321.1|192196.1|192324.4|192199.4|192285.4|192160.4|25
1724249060000|2024-08-21 14:04:20|192322.9|192197.9|192374.7|192249.7|192384.9|192259.9|192306.2|192181.2|20
1724249070000|2024-08-21 14:04:30|192373|192248|192536.5|192411.5|192540.2|192415.2|192373|192248|21
1724249080000|2024-08-21 14:04:40|192578.7|192453.7|192711.4|192586.4|192749|192624|192578.7|192453.7|28
1724249090000|2024-08-21 14:04:50|192717.6|192592.6|192688.8|192563.8|192729.2|192604.2|192672.8|192547.8|30
1724249100000|2024-08-21 14:05:00|192689.5|192564.5|192677.7|192552.7|192718|192593|192629.6|192504.6|28
1724249110000|2024-08-21 14:05:10|192684.2|192559.2|192665.2|192540.2|192706.6|192581.6|192663.7|192538.7|23
1724249120000|2024-08-21 14:05:20|192662.3|192537.3|192678.3|192553.3|192687.2|192562.2|192661|192536|15
1724249130000|2024-08-21 14:05:30|192669.8|192544.8|192678.7|192553.7|192694|192569|192575.6|192450.6|22
1724249140000|2024-08-21 14:05:40|192674.9|192549.9|192594.5|192469.5|192704.6|192579.6|192594.5|192469.5|25
1724249150000|2024-08-21 14:05:50|192588.2|192463.2|192597.2|192472.2|192631.5|192506.5|192582.2|192457.2|18
1724249160000|2024-08-21 14:06:00|192580.9|192455.9|192538.1|192413.1|192588.5|192463.5|192535.6|192410.6|19
1724249170000|2024-08-21 14:06:10|192536.1|192411.1|192723.6|192598.6|192723.6|192598.6|192536.1|192411.1|19
1724249180000|2024-08-21 14:06:20|192723.3|192598.3|192918.6|192793.6|192918.6|192793.6|192718.8|192593.8|29
1724249190000|2024-08-21 14:06:30|192917.1|192792.1|192994.7|192869.7|192994.7|192869.7|192887.8|192762.8|32
1724249200000|2024-08-21 14:06:40|192992.1|192867.1|192963.7|192838.7|193012.6|192887.6|192904.4|192779.4|26
1724249210000|2024-08-21 14:06:50|192981.4|192856.4|193017.3|192892.3|193028.3|192903.3|192974.2|192849.2|27
1724249220000|2024-08-21 14:07:00|193018.8|192893.8|193248.8|193123.8|193354.7|193229.7|193018.8|192893.8|37
1724249230000|2024-08-21 14:07:10|193246.6|193121.6|193259.8|193134.8|193280.3|193155.3|193206.7|193081.7|25
1724249240000|2024-08-21 14:07:20|193259.5|193134.5|193155.1|193030.1|193259.5|193134.5|193128.1|193003.1|29
1724249250000|2024-08-21 14:07:30|193153.1|193028.1|193013.1|192888.1|193153.1|193028.1|192986.7|192861.7|27
1724249260000|2024-08-21 14:07:40|193034.5|192909.5|193071|192946|193072.5|192947.5|193034.5|192909.5|25
1724249270000|2024-08-21 14:07:50|193055.7|192930.7|192859.3|192734.3|193059.4|192934.4|192858.6|192733.6|28
1724249280000|2024-08-21 14:08:00|192859|192734|192977.8|192852.8|192977.8|192852.8|192856.7|192731.7|24
1724249290000|2024-08-21 14:08:10|192926.1|192801.1|193056.8|192931.8|193096.9|192971.9|192923.2|192798.2|22
1724249300000|2024-08-21 14:08:20|193054.1|192929.1|193023.3|192898.3|193054.1|192929.1|193009.3|192884.3|23
1724249310000|2024-08-21 14:08:30|193022|192897|193066.8|192941.8|193067.5|192942.5|193006.5|192881.5|19
1724249320000|2024-08-21 14:08:40|193068.5|192943.5|193049.6|192924.6|193076.2|192951.2|193029.9|192904.9|10
1724249330000|2024-08-21 14:08:50|193048.5|192923.5|193062.9|192937.9|193064.4|192939.4|193035.5|192910.5|16
1724249340000|2024-08-21 14:09:00|193066|192941|193073|192948|193101.7|192976.7|193046.5|192921.5|23
1724249350000|2024-08-21 14:09:10|193073.5|192948.5|192985.5|192860.5|193073.5|192948.5|192961.6|192836.6|27
1724249360000|2024-08-21 14:09:20|192981.6|192856.6|192927.6|192802.6|192994.3|192869.3|192923|192798|28
1724249370000|2024-08-21 14:09:30|192926.3|192801.3|192883.2|192758.2|192926.3|192801.3|192853.1|192728.1|26
1724249380000|2024-08-21 14:09:40|192883.5|192758.5|192936.2|192811.2|192936.2|192811.2|192882|192757|23
1724249390000|2024-08-21 14:09:50|192931.8|192806.8|192957.6|192832.6|192969.4|192844.4|192929.9|192804.9|27
1724249400000|2024-08-21 14:10:00|192955.3|192830.3|192958|192833|192958|192833|192946.8|192821.8|10
1724249410000|2024-08-21 14:10:10|193006.9|192881.9|193001.5|192876.5|193020.4|192895.4|192985.4|192860.4|21
1724249420000|2024-08-21 14:10:20|193004.3|192879.3|192977.5|192852.5|193007.3|192882.3|192977.5|192852.5|19
1724249430000|2024-08-21 14:10:30|192979.8|192854.8|192855|192730|192980.4|192855.4|192823.5|192698.5|18
1724249440000|2024-08-21 14:10:40|192881|192756|192884.7|192759.7|192885.8|192760.8|192877.6|192752.6|17
1724249450000|2024-08-21 14:10:50|192883.8|192758.8|192812.8|192687.8|192887.3|192762.3|192796.7|192671.7|22
1724249460000|2024-08-21 14:11:00|192815.4|192690.4|192784.6|192659.6|192815.4|192690.4|192759.4|192634.4|19
1724249470000|2024-08-21 14:11:10|192752.9|192627.9|192741.3|192616.3|192753.1|192628.1|192731.8|192606.8|27
1724249480000|2024-08-21 14:11:20|192739.2|192614.2|192733.1|192608.1|192754.4|192629.4|192725|192600|19
1724249490000|2024-08-21 14:11:30|192739.7|192614.7|192697.6|192572.6|192747.9|192622.9|192679.1|192554.1|27
1724249500000|2024-08-21 14:11:40|192697.9|192572.9|192678.1|192553.1|192697.9|192572.9|192678.1|192553.1|14
1724249510000|2024-08-21 14:11:50|192676.8|192551.8|192794.3|192669.3|192794.3|192669.3|192676.8|192551.8|24
1724249520000|2024-08-21 14:12:00|192817.4|192692.4|192844|192719|192855.5|192730.5|192817.4|192692.4|17
1724249530000|2024-08-21 14:12:10|192840.2|192715.2|192787.7|192662.7|192840.2|192715.2|192773.8|192648.8|14
1724249540000|2024-08-21 14:12:20|192788.7|192663.7|192770.4|192645.4|192789.7|192664.7|192768.7|192643.7|12
1724249550000|2024-08-21 14:12:30|192769.6|192644.6|192719.4|192594.4|192775.2|192650.2|192714.6|192589.6|14
1724249560000|2024-08-21 14:12:40|192715.2|192590.2|192722.8|192597.8|192722.9|192597.9|192715|192590|18
1724249570000|2024-08-21 14:12:50|192720.1|192595.1|192763.1|192638.1|192767.4|192642.4|192718.8|192593.8|23
1724249580000|2024-08-21 14:13:00|192769.1|192644.1|192782.5|192657.5|192783.3|192658.3|192769.1|192644.1|12
1724249590000|2024-08-21 14:13:10|192781.7|192656.7|192782|192657|192787.8|192662.8|192781.7|192656.7|9
1724249600000|2024-08-21 14:13:20|192780.9|192655.9|192803.5|192678.5|192805.7|192680.7|192780.9|192655.9|14
1724249610000|2024-08-21 14:13:30|192804.3|192679.3|192845.7|192720.7|192845.7|192720.7|192801.6|192676.6|17
1724249620000|2024-08-21 14:13:40|192805.6|192680.6|192827.7|192702.7|192830.7|192705.7|192805.6|192680.6|22
1724249630000|2024-08-21 14:13:50|192831.6|192706.6|192851|192726|192857.9|192732.9|192830.3|192705.3|18
1724249640000|2024-08-21 14:14:00|192852.5|192727.5|192854.3|192729.3|192859.1|192734.1|192845.5|192720.5|21
1724249650000|2024-08-21 14:14:10|192857.4|192732.4|192910.6|192785.6|192918.3|192793.3|192857.4|192732.4|18
1724249660000|2024-08-21 14:14:20|192912|192787|193020.5|192895.5|193024.9|192899.9|192911.8|192786.8|14
1724249670000|2024-08-21 14:14:30|193022.7|192897.7|193331.3|193206.3|193331.3|193206.3|193022|192897|28
1724249680000|2024-08-21 14:14:40|193332|193207|193168.7|193043.7|193335|193210|193124.7|192994.4|30
1724249690000|2024-08-21 14:14:50|193171.3|193046.3|193213.4|193088.4|193243.4|193118.4|193140.4|193015.4|22
1724249700000|2024-08-21 14:15:00|193217.6|193092.6|193248.4|193123.4|193321|193196|193211.1|193086.1|30
1724249710000|2024-08-21 14:15:10|193246.6|193121.6|193219.2|193094.2|193307.3|193182.3|193212.6|193087.6|19
1724249720000|2024-08-21 14:15:20|193251.8|193126.8|193126.1|193001.1|193251.8|193126.8|193113.7|192988.7|25
1724249730000|2024-08-21 14:15:30|193120.2|192995.2|193144.8|193019.8|193155|193030|193094.3|192969.3|24
1724249740000|2024-08-21 14:15:40|193167.1|193042.1|193176.8|193051.8|193188.3|193063.3|193138.7|193013.7|21
1724249750000|2024-08-21 14:15:50|193176.4|193051.4|193195.7|193070.7|193195.7|193070.7|193147.7|193022.7|22
1724249760000|2024-08-21 14:16:00|193194.8|193069.8|193144.7|193019.7|193199|193074|193134.3|193009.3|24
1724249770000|2024-08-21 14:16:10|193143.5|193018.5|193020.8|192895.8|193143.5|193018.5|193002.6|192877.6|28
1724249780000|2024-08-21 14:16:20|193019.4|192894.4|192905.6|192780.6|193029.1|192904.1|192905.6|192780.6|21
1724249790000|2024-08-21 14:16:30|192907.2|192782.2|192917.6|192792.6|192920.7|192795.7|192855.3|192730.3|25
1724249800000|2024-08-21 14:16:40|192916.2|192791.2|192976.3|192851.3|192976.3|192851.3|192889.2|192764.2|18
1724249810000|2024-08-21 14:16:50|192971.8|192846.8|192973.2|192848.2|192983|192858|192965.1|192840.1|13
1724249820000|2024-08-21 14:17:00|192974.6|192849.6|192992.1|192867.1|192994|192869|192965.8|192840.8|14
1724249830000|2024-08-21 14:17:10|193022.2|192897.2|193099.7|192974.7|193104.1|192979.1|193022.2|192897.2|15
1724249840000|2024-08-21 14:17:20|193100.5|192975.5|193098.4|192973.4|193103.8|192978.8|193035.9|192910.9|25
1724249850000|2024-08-21 14:17:30|193100.3|192975.3|193040.8|192915.8|193100.3|192975.3|193034.6|192909.6|18
1724249860000|2024-08-21 14:17:40|193041.4|192916.4|192929|192804|193072.4|192947.4|192919.3|192794.3|21
1724249870000|2024-08-21 14:17:50|192924.8|192799.8|192868.6|192743.6|192924.8|192799.8|192829.6|192704.6|19
1724249880000|2024-08-21 14:18:00|192866.8|192741.8|192819.9|192694.9|192871.6|192746.6|192809.4|192684.4|14
1724249890000|2024-08-21 14:18:10|192823|192698|192853.8|192728.8|192856.7|192731.7|192823|192698|19
1724249900000|2024-08-21 14:18:20|192853.1|192728.1|192922.8|192797.8|192939.5|192814.5|192852.3|192727.3|15
1724249910000|2024-08-21 14:18:30|192933.8|192808.8|192753.1|192628.1|192934|192809|192753.1|192628.1|19
1724249920000|2024-08-21 14:18:40|192752.9|192627.9|192808.5|192683.5|192825.3|192700.3|192752.9|192627.9|14
1724249930000|2024-08-21 14:18:50|192811.2|192686.2|192847.6|192722.6|192847.6|192722.6|192811.2|192686.2|18
1724249940000|2024-08-21 14:19:00|192847.4|192722.4|192775.4|192650.4|192847.4|192722.4|192744.2|192619.2|23
1724249950000|2024-08-21 14:19:10|192776.1|192651.1|192747.6|192622.6|192805.3|192680.3|192747.6|192622.6|14
1724249960000|2024-08-21 14:19:20|192747.9|192622.9|192724.4|192599.4|192748|192623|192717|192592|12
1724249970000|2024-08-21 14:19:30|192716.5|192591.5|192686.4|192561.4|192721.5|192596.5|192680.3|192555.3|18
1724249980000|2024-08-21 14:19:40|192688.4|192563.4|192677.1|192552.1|192726.7|192601.7|192664.7|192539.7|28
1724249990000|2024-08-21 14:19:50|192680.7|192555.7|192591.9|192466.9|192680.7|192555.7|192567.4|192442.4|27
1724250000000|2024-08-21 14:20:00|192592.1|192467.1|192584.9|192459.9|192595.1|192470.1|192583.5|192458.5|10
1724250010000|2024-08-21 14:20:10|192583.5|192458.5|192532.8|192407.8|192583.5|192458.5|192496.7|192371.7|31
1724250020000|2024-08-21 14:20:20|192534.4|192409.4|192570.6|192445.6|192575.6|192450.6|192531.1|192406.1|26
1724250030000|2024-08-21 14:20:30|192569.3|192444.3|192585.6|192460.6|192593.2|192468.2|192569.3|192444.3|22
1724250040000|2024-08-21 14:20:40|192593.8|192468.8|192614.5|192489.5|192626.7|192501.7|192585.4|192460.4|26
1724250050000|2024-08-21 14:20:50|192616.6|192491.6|192578.5|192453.5|192620.3|192495.3|192578.5|192453.5|21
1724250060000|2024-08-21 14:21:00|192580.4|192455.4|192590.9|192465.9|192593.7|192468.7|192579.6|192454.6|17
1724250070000|2024-08-21 14:21:10|192591.7|192466.7|192517.2|192392.2|192611.2|192486.2|192517.2|192392.2|22
1724250080000|2024-08-21 14:21:20|192517.8|192392.8|192585.6|192460.6|192589.7|192464.7|192509.7|192384.7|22
1724250090000|2024-08-21 14:21:30|192589.6|192464.6|192517.6|192392.6|192589.6|192464.6|192517.6|192392.6|23
1724250100000|2024-08-21 14:21:40|192524|192399|192530|192405|192530|192405|192505.7|192380.7|20
1724250110000|2024-08-21 14:21:50|192532.7|192407.7|192500.9|192375.9|192550|192425|192497.6|192372.6|17
1724250120000|2024-08-21 14:22:00|192504.7|192379.7|192520.2|192395.2|192520.2|192395.2|192501|192376|19
1724250130000|2024-08-21 14:22:10|192523.4|192398.4|192520.6|192395.6|192525.7|192400.7|192509|192384|16
1724250140000|2024-08-21 14:22:20|192521.9|192396.9|192442.1|192317.1|192523.5|192398.5|192442.1|192317.1|19
1724250150000|2024-08-21 14:22:30|192439.8|192314.8|192365.1|192240.1|192442.8|192317.8|192322.5|192197.5|35
1724250160000|2024-08-21 14:22:40|192363.3|192238.3|192292.1|192167.1|192365|192240|192241.1|192116.1|34
1724250170000|2024-08-21 14:22:50|192274.8|192149.8|192370.8|192245.8|192374.1|192249.1|192254.4|192129.4|31
1724250180000|2024-08-21 14:23:00|192398.2|192273.2|192343|192218|192408.6|192283.6|192327.4|192202.4|30
1724250190000|2024-08-21 14:23:10|192344.2|192219.2|192264|192139|192344.2|192219.2|192264|192139|34
1724250200000|2024-08-21 14:23:20|192244|192119|192247.5|192122.5|192261.9|192136.9|192242.2|192117.2|20
1724250210000|2024-08-21 14:23:30|192247.2|192122.2|192291.2|192166.2|192298|192173|192241.5|192116.5|26
1724250220000|2024-08-21 14:23:40|192303.7|192178.7|192264|192139|192303.7|192178.7|192256.4|192131.4|16
1724250230000|2024-08-21 14:23:50|192261.6|192136.6|192237|192112|192272.8|192147.8|192223.7|192098.7|20
1724250240000|2024-08-21 14:24:00|192235.2|192110.2|192068.8|191943.8|192235.2|192110.2|192068.8|191943.8|24
1724250250000|2024-08-21 14:24:10|192072.2|191947.2|191988.7|191863.7|192072.2|191947.2|191975.4|191850.4|24
1724250260000|2024-08-21 14:24:20|191988.5|191863.5|191993.6|191868.6|192056.9|191931.9|191927.9|191802.9|29
1724250270000|2024-08-21 14:24:30|191986.8|191861.8|192087.4|191962.4|192125.7|192000.7|191986.8|191861.8|32
1724250280000|2024-08-21 14:24:40|192089.6|191964.6|192343.5|192218.5|192350.9|192225.9|192089.3|191964.3|33
1724250290000|2024-08-21 14:24:50|192346.7|192221.7|192312.3|192187.3|192348.7|192223.7|192303.7|192178.7|18
1724250300000|2024-08-21 14:25:00|192313.9|192188.9|192324.2|192199.2|192332|192207|192296.9|192171.9|19
1724250310000|2024-08-21 14:25:10|192332.4|192207.4|192314.7|192189.7|192340.6|192215.6|192308.8|192183.8|26
1724250320000|2024-08-21 14:25:20|192311.9|192186.9|192347.9|192222.9|192350.6|192225.6|192310.3|192185.3|19
1724250330000|2024-08-21 14:25:30|192352|192227|192387.5|192262.5|192390.8|192265.8|192352|192227|15
1724250340000|2024-08-21 14:25:40|192391.8|192266.8|192376.8|192251.8|192391.8|192266.8|192373.7|192248.7|17
1724250350000|2024-08-21 14:25:50|192381.2|192256.2|192369.9|192244.9|192384.1|192259.1|192367.7|192242.7|22
1724250360000|2024-08-21 14:26:00|192373.3|192248.3|192370.7|192245.7|192384.9|192259.9|192333.3|192208.3|27
1724250370000|2024-08-21 14:26:10|192372.2|192247.2|192227.3|192102.3|192372.2|192247.2|192217.8|192092.8|32
1724250380000|2024-08-21 14:26:20|192225.7|192100.7|192293.7|192168.7|192297.9|192172.9|192223.7|192098.7|29
1724250390000|2024-08-21 14:26:30|192292|192167|192273.5|192148.5|192304.7|192179.7|192260.8|192135.8|20
1724250400000|2024-08-21 14:26:40|192276.2|192151.2|192345.1|192220.1|192354.7|192229.7|192273.6|192148.6|32
1724250410000|2024-08-21 14:26:50|192346|192221|192391.9|192266.9|192396.6|192271.6|192339.1|192214.1|39
1724250420000|2024-08-21 14:27:00|192401.7|192276.7|192382.7|192257.7|192401.7|192276.7|192372.8|192247.8|31
1724250430000|2024-08-21 14:27:10|192384.5|192259.5|192390.9|192265.9|192403.1|192278.1|192383.2|192258.2|24
1724250440000|2024-08-21 14:27:20|192389.7|192264.7|192389.7|192264.7|192423.6|192298.6|192385.6|192260.6|30
1724250450000|2024-08-21 14:27:30|192389.3|192264.3|192388.7|192263.7|192401.9|192276.9|192383.5|192258.5|24
1724250460000|2024-08-21 14:27:40|192393.8|192268.8|192415|192290|192423.5|192298.5|192393|192268|24
1724250470000|2024-08-21 14:27:50|192415.4|192290.4|192374.5|192249.5|192419.2|192294.2|192374.5|192249.5|17
1724250480000|2024-08-21 14:28:00|192373.2|192248.2|192315.8|192190.8|192373.2|192248.2|192299.8|192174.8|34
1724250490000|2024-08-21 14:28:10|192318.2|192193.2|192312.5|192187.5|192318.2|192193.2|192308.4|192183.4|19
1724250500000|2024-08-21 14:28:20|192311.3|192186.3|192251.5|192126.5|192315.3|192190.3|192218.2|192093.2|28
1724250510000|2024-08-21 14:28:30|192250.2|192125.2|192235.1|192110.1|192251.9|192126.9|192235.1|192110.1|31
1724250520000|2024-08-21 14:28:40|192234.3|192109.3|192212.3|192087.3|192234.3|192109.3|192145.7|192020.7|25
1724250530000|2024-08-21 14:28:50|192211.7|192086.7|192232|192107|192233|192108|192209.4|192084.4|29
1724250540000|2024-08-21 14:29:00|192222.7|192097.7|192182.4|192057.4|192224.9|192099.9|192182.4|192057.4|26
1724250550000|2024-08-21 14:29:10|192174.7|192049.7|192180.3|192055.3|192184.9|192059.9|192141.7|192016.7|33
1724250560000|2024-08-21 14:29:20|192180|192055|192222.6|192097.6|192235.2|192110.2|192180|192055|28
1724250570000|2024-08-21 14:29:30|192223.5|192098.5|192246.6|192121.6|192249.5|192124.5|192220.4|192095.4|24
1724250580000|2024-08-21 14:29:40|192247.3|192122.3|192259.4|192134.4|192275|192150|192247.3|192122.3|24
1724250590000|2024-08-21 14:29:50|192253.5|192128.5|192273.7|192148.7|192273.7|192148.7|192246.4|192121.4|17
1724250600000|2024-08-21 14:30:00|192276.3|192151.3|192230.7|192105.7|192276.3|192151.3|192222.8|192097.8|21
1724250610000|2024-08-21 14:30:10|192230.4|192105.4|192270.2|192145.2|192294.1|192169.1|192227.6|192102.6|23
1724250620000|2024-08-21 14:30:20|192268.8|192143.8|192228.8|192103.8|192271.4|192146.4|192228.8|192103.8|27
1724250630000|2024-08-21 14:30:30|192230.2|192105.2|192223.2|192098.2|192230.2|192105.2|192221.2|192096.2|7
1724250640000|2024-08-21 14:30:40|192221.3|192096.3|192256.7|192131.7|192263.3|192138.3|192221.3|192096.3|26
1724250650000|2024-08-21 14:30:50|192259.6|192134.6|192261.4|192136.4|192262.6|192137.6|192239.4|192114.4|25
1724250660000|2024-08-21 14:31:00|192259.1|192134.1|192255.9|192130.9|192263.9|192138.9|192254.4|192129.4|31
1724250670000|2024-08-21 14:31:10|192209|192084|192186.8|192061.8|192222|192097|192181.2|192056.2|21
1724250680000|2024-08-21 14:31:20|192188.5|192063.5|192180.9|192055.9|192188.5|192063.5|192168.6|192043.6|24
1724250690000|2024-08-21 14:31:30|192179.5|192054.5|192148.5|192023.5|192180.2|192055.2|192145.6|192020.6|19
1724250700000|2024-08-21 14:31:40|192146.9|192021.9|192137.8|192012.8|192154.2|192029.2|192137.2|192012.2|19
1724250710000|2024-08-21 14:31:50|192137.7|192012.7|192135.7|192010.7|192143.9|192018.9|192113.7|191988.7|27
1724250720000|2024-08-21 14:32:00|192132.9|192007.9|192105.3|191980.3|192132.9|192007.9|192064.5|191939.5|26
1724250730000|2024-08-21 14:32:10|192103.1|191978.1|192184.2|192059.2|192190.6|192065.6|192103.1|191978.1|36
1724250740000|2024-08-21 14:32:20|192237.2|192112.2|192258|192133|192339.2|192214.2|192228.2|192103.2|40
1724250750000|2024-08-21 14:32:30|192270.4|192145.4|192270.9|192145.9|192276|192151|192210.4|192085.4|37
1724250760000|2024-08-21 14:32:40|192272.8|192147.8|192260.9|192135.9|192290|192165|192229.8|192104.8|39
1724250770000|2024-08-21 14:32:50|192257|192132|192254.1|192129.1|192265.6|192140.6|192252.1|192127.1|37
1724250780000|2024-08-21 14:33:00|192253|192128|192271.3|192146.3|192288.6|192163.6|192231.6|192106.6|38
1724250790000|2024-08-21 14:33:10|192262.9|192137.9|192157.6|192032.6|192269.8|192144.8|192156.5|192031.5|35
1724250800000|2024-08-21 14:33:20|192158.1|192033.1|192168.2|192043.2|192184.4|192059.4|192155.4|192030.4|30
1724250810000|2024-08-21 14:33:30|192163.2|192038.2|192136.1|192011.1|192184.3|192059.3|192118.6|191993.6|32
1724250820000|2024-08-21 14:33:40|192137.9|192012.9|192163.8|192038.8|192167.8|192042.8|192113.2|191988.2|30
1724250830000|2024-08-21 14:33:50|192165.6|192040.6|192123.2|191998.2|192175.1|192050.1|192118.5|191993.5|23
1724250840000|2024-08-21 14:34:00|192122.6|191997.6|192084.8|191959.8|192124.4|191999.4|192084.8|191959.8|24
1724250850000|2024-08-21 14:34:10|192083.7|191958.7|192107.8|191982.8|192117.1|191992.1|192083.7|191958.7|25
1724250860000|2024-08-21 14:34:20|192103.3|191978.3|192108|191983|192109.5|191984.5|192103.3|191978.3|16
1724250870000|2024-08-21 14:34:30|192106.2|191981.2|192102.8|191977.8|192106.2|191981.2|192100.3|191975.3|17
1724250880000|2024-08-21 14:34:40|192102.1|191977.1|192103.8|191978.8|192108.9|191983.9|192098.4|191973.4|30
1724250890000|2024-08-21 14:34:50|192105.4|191980.4|192129|192004|192129|192004|192051.6|191926.6|27
1724250900000|2024-08-21 14:35:00|192132.5|192007.5|192149.3|192024.3|192170.8|192045.8|192126.3|192001.3|30
1724250910000|2024-08-21 14:35:10|192148.7|192023.7|192219.8|192094.8|192259.7|192134.7|192148.7|192023.7|16
1724250920000|2024-08-21 14:35:20|192219.1|192094.1|192220.4|192095.4|192223.4|192098.4|192219.1|192094.1|6
1724250930000|2024-08-21 14:35:30|192219.4|192094.4|192127.3|192002.3|192219.4|192094.4|192127.3|192002.3|23
1724250940000|2024-08-21 14:35:40|192128.6|192003.6|192144|192019|192147.2|192022.2|192128.6|192003.6|25
1724250950000|2024-08-21 14:35:50|192142|192017|192204|192079|192211.7|192086.7|192138.7|192013.7|29
1724250960000|2024-08-21 14:36:00|192201.9|192076.9|192218.8|192093.8|192221.1|192096.1|192201.9|192076.9|24
1724250970000|2024-08-21 14:36:10|192219.1|192094.1|192238.4|192113.4|192241.1|192116.1|192219.1|192094.1|9
1724250980000|2024-08-21 14:36:20|192238|192113|192221|192096|192274.3|192149.3|192216.6|192091.6|24
1724250990000|2024-08-21 14:36:30|192220.5|192095.5|192220|192095|192222.3|192097.3|192208.5|192083.5|18
1724251000000|2024-08-21 14:36:40|192217.9|192092.9|192235.7|192110.7|192236.4|192111.4|192137.9|192012.9|22
1724251010000|2024-08-21 14:36:50|192238.5|192113.5|192191|192066|192242.6|192117.6|192133.6|192008.6|30
1724251020000|2024-08-21 14:37:00|192226.5|192101.5|192345.7|192220.7|192350.6|192225.6|192226.5|192101.5|24
1724251030000|2024-08-21 14:37:10|192345.5|192220.5|192351.3|192226.3|192352.7|192227.7|192345.5|192220.5|13
1724251040000|2024-08-21 14:37:20|192383.7|192258.7|192390|192265|192411.2|192286.2|192383.7|192258.7|24
1724251050000|2024-08-21 14:37:30|192386.6|192261.6|192384.2|192259.2|192391.9|192266.9|192384.2|192259.2|22
1724251060000|2024-08-21 14:37:40|192389.5|192264.5|192371.8|192246.8|192390.7|192265.7|192352.9|192227.9|29
1724251070000|2024-08-21 14:37:50|192375.9|192250.9|192354.8|192229.8|192384.8|192259.8|192346.3|192221.3|35
1724251080000|2024-08-21 14:38:00|192336.3|192211.3|192264.9|192139.9|192336.3|192211.3|192251.1|192126.1|36
1724251090000|2024-08-21 14:38:10|192264.2|192139.2|192306|192181|192309|192184|192262.2|192137.2|25
1724251100000|2024-08-21 14:38:20|192305|192180|192389.2|192264.2|192393.4|192268.4|192305|192180|20
1724251110000|2024-08-21 14:38:30|192389.1|192264.1|192389.8|192264.8|192389.8|192264.8|192374.1|192249.1|29
1724251120000|2024-08-21 14:38:40|192384|192259|192391.5|192266.5|192414.6|192289.6|192355.9|192230.9|34
1724251130000|2024-08-21 14:38:50|192391.4|192266.4|192395.5|192270.5|192398.7|192273.7|192387.2|192262.2|29
1724251140000|2024-08-21 14:39:00|192396.9|192271.9|192395.2|192270.2|192400|192275|192390.1|192265.1|36
1724251150000|2024-08-21 14:39:10|192393.5|192268.5|192416.3|192291.3|192435|192310|192388.1|192263.1|24
1724251160000|2024-08-21 14:39:20|192417.2|192292.2|192472.7|192347.7|192483.2|192358.2|192417.2|192292.2|26
1724251170000|2024-08-21 14:39:30|192470.6|192345.6|192219.3|192094.3|192470.6|192345.6|192219.3|192094.3|34
1724251180000|2024-08-21 14:39:40|192219.5|192094.5|192200.8|192075.8|192235.8|192110.8|192196.1|192071.1|28
1724251190000|2024-08-21 14:39:50|192193.5|192068.5|192150.8|192025.8|192193.5|192068.5|192150.8|192025.8|30
1724251200000|2024-08-21 14:40:00|192151.6|192026.6|192082.7|191957.7|192155.9|192030.9|192082.7|191957.7|25
1724251210000|2024-08-21 14:40:10|192066.7|191941.7|192060.9|191935.9|192102.8|191977.8|192057.1|191932.1|31
1724251220000|2024-08-21 14:40:20|192062.9|191937.9|192036|191911|192074.2|191949.2|192020.9|191895.9|23
1724251230000|2024-08-21 14:40:30|192034.6|191909.6|191994.8|191869.8|192034.6|191909.6|191944.5|191819.5|25
1724251240000|2024-08-21 14:40:40|191992.8|191867.8|192000.1|191875.1|192012.6|191887.6|191969.6|191844.6|32
1724251250000|2024-08-21 14:40:50|192000.7|191875.7|191951.7|191826.7|192000.7|191875.7|191934|191809|16
1724251260000|2024-08-21 14:41:00|191938.7|191813.7|191868.2|191743.2|191938.7|191813.7|191830.2|191705.2|38
1724251270000|2024-08-21 14:41:10|191867.2|191742.2|191872.5|191747.5|191874.6|191749.6|191859.3|191734.3|30
1724251280000|2024-08-21 14:41:20|191872.8|191747.8|191876.2|191751.2|191876.8|191751.8|191869.3|191744.3|22
1724251290000|2024-08-21 14:41:30|191871.2|191746.2|191949.1|191824.1|191951.7|191826.7|191850.7|191725.7|31
1724251300000|2024-08-21 14:41:40|191947.3|191822.3|191929.5|191804.5|191947.3|191822.3|191921.8|191796.8|28
1724251310000|2024-08-21 14:41:50|191926.9|191801.9|191941.3|191816.3|191942.7|191817.7|191926.9|191801.9|27
1724251320000|2024-08-21 14:42:00|191961.2|191836.2|191928.9|191803.9|191976.8|191851.8|191928.3|191803.3|31
1724251330000|2024-08-21 14:42:10|191928.1|191803.1|191976.7|191851.7|191976.7|191851.7|191923.7|191798.7|17
1724251340000|2024-08-21 14:42:20|191978.3|191853.3|191986.2|191861.2|191992.6|191867.6|191973.1|191848.1|13
1724251350000|2024-08-21 14:42:30|191985.2|191860.2|192002.2|191877.2|192035|191910|191982.2|191857.2|25
1724251360000|2024-08-21 14:42:40|192000.8|191875.8|191996.7|191871.7|192021.3|191896.3|191995.9|191870.9|22
1724251370000|2024-08-21 14:42:50|191998.4|191873.4|192021|191896|192021|191896|191995.9|191870.9|13
1724251380000|2024-08-21 14:43:00|192020.7|191895.7|192008.8|191883.8|192020.7|191895.7|192007.9|191882.9|20
1724251390000|2024-08-21 14:43:10|192008|191883|192009.9|191884.9|192011.5|191886.5|192006.4|191881.4|16
1724251400000|2024-08-21 14:43:20|192011.4|191886.4|192002.4|191877.4|192014.2|191889.2|192002.3|191877.3|12
1724251410000|2024-08-21 14:43:30|191999.5|191874.5|191995.8|191870.8|191999.5|191874.5|191994.7|191869.7|5
1724251420000|2024-08-21 14:43:40|191997.4|191872.4|192065.7|191940.7|192065.7|191940.7|191997.4|191872.4|6
1724251430000|2024-08-21 14:43:50|192066.5|191941.5|192090.2|191965.2|192092.5|191967.5|192065.1|191940.1|19
1724251440000|2024-08-21 14:44:00|192091.7|191966.7|191973.5|191848.5|192091.7|191966.7|191973.5|191848.5|30
1724251450000|2024-08-21 14:44:10|191982.2|191857.2|191975.5|191850.5|191984.8|191859.8|191962.8|191837.8|24
1724251460000|2024-08-21 14:44:20|191974.6|191849.6|191951.5|191826.5|191983.5|191858.5|191950.3|191825.3|24
1724251470000|2024-08-21 14:44:30|191955.6|191830.6|191942.2|191817.2|191955.6|191830.6|191941|191816|32
1724251480000|2024-08-21 14:44:40|191942.1|191817.1|191945.2|191820.2|191945.2|191820.2|191940.1|191815.1|23
1724251490000|2024-08-21 14:44:50|191945|191820|191943.1|191818.1|191946.4|191821.4|191940.7|191815.7|23
1724251500000|2024-08-21 14:45:00|191942.2|191817.2|191921.1|191796.1|191967.2|191842.2|191915.2|191790.2|21
1724251510000|2024-08-21 14:45:10|191921.4|191796.4|191920|191795|191922|191797|191920|191795|7
1724251520000|2024-08-21 14:45:20|191920.7|191795.7|191918.7|191793.7|191921.4|191796.4|191915.9|191790.9|7
1724251530000|2024-08-21 14:45:30|191919.2|191794.2|191954.6|191829.6|191956.7|191831.7|191919.2|191794.2|21
1724251540000|2024-08-21 14:45:40|191953.8|191828.8|192026|191901|192027.3|191902.3|191953.8|191828.8|19
1724251550000|2024-08-21 14:45:50|192030.2|191905.2|192029.1|191904.1|192079.5|191954.5|192027.9|191902.9|24
1724251560000|2024-08-21 14:46:00|192028.6|191903.6|192020.9|191895.9|192029.2|191904.2|192018.7|191893.7|8
1724251570000|2024-08-21 14:46:10|192037.1|191912.1|192036|191911|192037.1|191912.1|192027.8|191902.8|16
1724251580000|2024-08-21 14:46:20|192037|191912|192037.3|191912.3|192040.8|191915.8|192037|191912|6
1724251590000|2024-08-21 14:46:30|192040.9|191915.9|192120.9|191995.9|192123|191998|192040.9|191915.9|27
1724251600000|2024-08-21 14:46:40|192121.5|191996.5|192117.3|191992.3|192128.1|192003.1|192110.7|191985.7|20
1724251610000|2024-08-21 14:46:50|192127|192002|192120.6|191995.6|192129.7|192004.7|192107.5|191982.5|27
1724251620000|2024-08-21 14:47:00|192122.1|191997.1|192160.9|192035.9|192171.4|192046.4|192115.3|191990.3|29
1724251630000|2024-08-21 14:47:10|192166.2|192041.2|192208.2|192083.2|192212.8|192087.8|192166.2|192041.2|22
1724251640000|2024-08-21 14:47:20|192214|192089|192243.3|192118.3|192249.8|192124.8|192214|192089|21
1724251650000|2024-08-21 14:47:30|192257|192132|192353.7|192228.7|192358.1|192233.1|192254.3|192129.3|34
1724251660000|2024-08-21 14:47:40|192352.5|192227.5|192351.6|192226.6|192354.7|192229.7|192331.6|192206.6|35
1724251670000|2024-08-21 14:47:50|192353.4|192228.4|192350.5|192225.5|192370.3|192245.3|192337|192212|30
1724251680000|2024-08-21 14:48:00|192304.9|192179.9|192280.8|192155.8|192304.9|192179.9|192270.4|192145.4|21
1724251690000|2024-08-21 14:48:10|192279.8|192154.8|192298|192173|192299.8|192174.8|192277.3|192152.3|15
1724251700000|2024-08-21 14:48:20|192297.9|192172.9|192295.9|192170.9|192306.3|192181.3|192295.9|192170.9|19
1724251710000|2024-08-21 14:48:30|192297.5|192172.5|192348.2|192223.2|192352.6|192227.6|192297.5|192172.5|24
1724251720000|2024-08-21 14:48:40|192343.8|192218.8|192340.5|192215.5|192346.6|192221.6|192339.5|192214.5|26
1724251730000|2024-08-21 14:48:50|192343.4|192218.4|192331.9|192206.9|192343.4|192218.4|192325.9|192200.9|21
1724251740000|2024-08-21 14:49:00|192333.3|192208.3|192331.5|192206.5|192333.3|192208.3|192330.2|192205.2|6
1724251750000|2024-08-21 14:49:10|192332.3|192207.3|192372.2|192247.2|192386.4|192261.4|192332.3|192207.3|22
1724251760000|2024-08-21 14:49:20|192375.2|192250.2|192309.6|192184.6|192375.2|192250.2|192287.5|192162.5|26
1724251770000|2024-08-21 14:49:30|192313.9|192188.9|192325.2|192200.2|192329.3|192204.3|192309.6|192184.6|23
1724251780000|2024-08-21 14:49:40|192326|192201|192325.5|192200.5|192328.4|192203.4|192324.9|192199.9|13
1724251790000|2024-08-21 14:49:50|192322.7|192197.7|192283|192158|192322.7|192197.7|192278.9|192153.9|11
1724251800000|2024-08-21 14:50:00|192280.2|192155.2|192272.6|192147.6|192282.7|192157.7|192269.7|192144.7|27
1724251810000|2024-08-21 14:50:10|192269.8|192144.8|192337.8|192212.8|192339.4|192214.4|192269.8|192144.8|23
1724251820000|2024-08-21 14:50:20|192339.8|192214.8|192314.4|192189.4|192339.8|192214.8|192314.4|192189.4|25
1724251830000|2024-08-21 14:50:30|192305.3|192180.3|192304.1|192179.1|192320.8|192195.8|192293.4|192168.4|21
1724251840000|2024-08-21 14:50:40|192305.9|192180.9|192408.4|192283.4|192408.4|192283.4|192305.9|192180.9|23
1724251850000|2024-08-21 14:50:50|192408.1|192283.1|192405|192280|192423.6|192298.6|192401.9|192276.9|37
1724251860000|2024-08-21 14:51:00|192403.6|192278.6|192414.5|192289.5|192423.4|192298.4|192401.8|192276.8|34
1724251870000|2024-08-21 14:51:10|192413.2|192288.2|192400.1|192275.1|192413.2|192288.2|192396.1|192271.1|33
1724251880000|2024-08-21 14:51:20|192400.6|192275.6|192372.5|192247.5|192416.9|192291.9|192365.8|192240.8|32
1724251890000|2024-08-21 14:51:30|192373.5|192248.5|192312|192187|192375.3|192250.3|192267.1|192142.1|33
1724251900000|2024-08-21 14:51:40|192311.7|192186.7|192365.5|192240.5|192377|192252|192311.7|192186.7|36
1724251910000|2024-08-21 14:51:50|192367.8|192242.8|192374.4|192249.4|192379.5|192254.5|192362.5|192237.5|25
1724251920000|2024-08-21 14:52:00|192375.8|192250.8|192395|192270|192401.1|192276.1|192375.4|192250.4|15
1724251930000|2024-08-21 14:52:10|192395.6|192270.6|192402.3|192277.3|192431.1|192306.1|192395.6|192270.6|28
1724251940000|2024-08-21 14:52:20|192407.9|192282.9|192482.8|192357.8|192485|192360|192407.9|192282.9|37
1724251950000|2024-08-21 14:52:30|192482|192357|192487.4|192362.4|192489.1|192364.1|192454.6|192329.6|37
1724251960000|2024-08-21 14:52:40|192485.4|192360.4|192450.3|192325.3|192486.2|192361.2|192450.3|192325.3|40
1724251970000|2024-08-21 14:52:50|192454.7|192329.7|192483.6|192358.6|192484.7|192359.7|192446.9|192321.9|20
1724251980000|2024-08-21 14:53:00|192487.2|192362.2|192518.1|192393.1|192547.5|192422.5|192487.2|192362.2|22
1724251990000|2024-08-21 14:53:10|192517.3|192392.3|192501.3|192376.3|192528.3|192403.3|192501.3|192376.3|21
1724252000000|2024-08-21 14:53:20|192500|192375|192486|192361|192502.2|192377.2|192482|192357|23
1724252010000|2024-08-21 14:53:30|192485.1|192360.1|192460.1|192335.1|192492.2|192367.2|192454.9|192329.9|22
1724252020000|2024-08-21 14:53:40|192453.5|192328.5|192603.5|192478.5|192603.5|192478.5|192453.5|192328.5|29
1724252030000|2024-08-21 14:53:50|192602.8|192477.8|192608.4|192483.4|192609.3|192484.3|192590.6|192465.6|32
1724252040000|2024-08-21 14:54:00|192631.1|192506.1|192636.1|192511.1|192677.5|192552.5|192624.5|192499.5|33
1724252050000|2024-08-21 14:54:10|192640.4|192515.4|192649.3|192524.3|192659.4|192534.4|192640.4|192515.4|33
1724252060000|2024-08-21 14:54:20|192650.3|192525.3|192623.9|192498.9|192650.3|192525.3|192611.9|192486.9|28
1724252070000|2024-08-21 14:54:30|192624.9|192499.9|192642.9|192517.9|192651.2|192526.2|192624.9|192499.9|22
1724252080000|2024-08-21 14:54:40|192641|192516|192564.7|192439.7|192673|192548|192557.7|192432.7|27
1724252090000|2024-08-21 14:54:50|192580.3|192455.3|192591.8|192466.8|192598.8|192473.8|192578.9|192453.9|31
1724252100000|2024-08-21 14:55:00|192591.4|192466.4|192616.1|192491.1|192618.5|192493.5|192590.6|192465.6|28
1724252110000|2024-08-21 14:55:10|192603.8|192478.8|192494.6|192369.6|192632.8|192507.8|192494.5|192369.5|38
1724252120000|2024-08-21 14:55:20|192495.2|192370.2|192491.9|192366.9|192528.3|192403.3|192438.7|192313.7|36
1724252130000|2024-08-21 14:55:30|192490.2|192365.2|192498.2|192373.2|192500.6|192375.6|192485.5|192360.5|15
1724252140000|2024-08-21 14:55:40|192494.4|192369.4|192564|192439|192564|192439|192481.9|192356.9|26
1724252150000|2024-08-21 14:55:50|192563.5|192438.5|192545.1|192420.1|192566.5|192441.5|192535.4|192410.4|28
1724252160000|2024-08-21 14:56:00|192543.4|192418.4|192531.9|192406.9|192553.1|192428.1|192531.9|192406.9|31
1724252170000|2024-08-21 14:56:10|192533|192408|192532.8|192407.8|192537.7|192412.7|192531.8|192406.8|18
1724252180000|2024-08-21 14:56:20|192535.8|192410.8|192529.3|192404.3|192540.4|192415.4|192526.7|192401.7|18
1724252190000|2024-08-21 14:56:30|192530.2|192405.2|192483.9|192358.9|192535.5|192410.5|192445.6|192320.6|28
1724252200000|2024-08-21 14:56:40|192484.4|192359.4|192464.5|192339.5|192484.4|192359.4|192464.5|192339.5|21
1724252210000|2024-08-21 14:56:50|192465|192340|192476.4|192351.4|192477|192352|192463.1|192338.1|20
1724252220000|2024-08-21 14:57:00|192471.3|192346.3|192467.2|192342.2|192486.5|192361.5|192467.2|192342.2|27
1724252230000|2024-08-21 14:57:10|192467.7|192342.7|192441.3|192316.3|192467.7|192342.7|192426.5|192301.5|27
1724252240000|2024-08-21 14:57:20|192439.9|192314.9|192429.9|192304.9|192444.9|192319.9|192413.7|192288.7|33
1724252250000|2024-08-21 14:57:30|192440|192315|192438.5|192313.5|192444.3|192319.3|192433.6|192308.6|25
1724252260000|2024-08-21 14:57:40|192465.2|192340.2|192461.2|192336.2|192477|192352|192461.2|192336.2|19
1724252270000|2024-08-21 14:57:50|192463.6|192338.6|192442|192317|192464.9|192339.9|192439|192314|25
1724252280000|2024-08-21 14:58:00|192440|192315|192440|192315|192441.4|192316.4|192405.9|192280.9|33
1724252290000|2024-08-21 14:58:10|192440.4|192315.4|192468.7|192343.7|192470.3|192345.3|192440.4|192315.4|18
1724252300000|2024-08-21 14:58:20|192464.8|192339.8|192416.7|192291.7|192464.8|192339.8|192415|192290|24
1724252310000|2024-08-21 14:58:30|192412.9|192287.9|192392.4|192267.4|192412.9|192287.9|192386.8|192261.8|28
1724252320000|2024-08-21 14:58:40|192395.3|192270.3|192422.1|192297.1|192442.2|192317.2|192392.6|192267.6|32
1724252330000|2024-08-21 14:58:50|192422|192297|192405.9|192280.9|192436.2|192311.2|192398.8|192273.8|33
1724252340000|2024-08-21 14:59:00|192403.2|192278.2|192407.1|192282.1|192407.1|192282.1|192402.9|192277.9|24
1724252350000|2024-08-21 14:59:10|192405.4|192280.4|192422.3|192297.3|192451.2|192326.2|192405.4|192280.4|37
1724252360000|2024-08-21 14:59:20|192420.8|192295.8|192383.4|192258.4|192423|192298|192379.8|192254.8|35
1724252370000|2024-08-21 14:59:30|192384.3|192259.3|192369.1|192244.1|192387.1|192262.1|192367.3|192242.3|24
1724252380000|2024-08-21 14:59:40|192366.1|192241.1|192408.3|192283.3|192408.8|192283.8|192365.2|192240.2|24
1724252390000|2024-08-21 14:59:50|192397.4|192272.4|192353.2|192228.2|192404|192279|192351.1|192226.1|35
1724252400000|2024-08-21 15:00:00|192351.4|192226.4|192335.7|192210.7|192351.4|192226.4|192310.4|192185.4|32
1724252410000|2024-08-21 15:00:10|192332.5|192207.5|192364|192239|192368.9|192243.9|192327.2|192202.2|37
1724252420000|2024-08-21 15:00:20|192362.1|192237.1|192336.5|192211.5|192366|192241|192332.1|192207.1|37
1724252430000|2024-08-21 15:00:30|192336.7|192211.7|192333.5|192208.5|192341.8|192216.8|192333|192208|18
1724252440000|2024-08-21 15:00:40|192331.3|192206.3|192332|192207|192332|192207|192312.9|192187.9|30
1724252450000|2024-08-21 15:00:50|192334.3|192209.3|192351.3|192226.3|192351.9|192226.9|192332.2|192207.2|23
1724252460000|2024-08-21 15:01:00|192350.1|192225.1|192356.4|192231.4|192367.8|192242.8|192341.9|192216.9|27
1724252470000|2024-08-21 15:01:10|192355.9|192230.9|192355.9|192230.9|192376.7|192251.7|192348.8|192223.8|36
1724252480000|2024-08-21 15:01:20|192354.4|192229.4|192336.1|192211.1|192374.2|192249.2|192329.8|192204.8|31
1724252490000|2024-08-21 15:01:30|192331.4|192206.4|192379.4|192254.4|192392|192267|192325.7|192200.7|37
1724252500000|2024-08-21 15:01:40|192380.8|192255.8|192367.2|192242.2|192389.7|192264.7|192361|192236|29
1724252510000|2024-08-21 15:01:50|192365.9|192240.9|192349.2|192224.2|192365.9|192240.9|192342|192217|27
1724252520000|2024-08-21 15:02:00|192349.3|192224.3|192365.1|192240.1|192365.4|192240.4|192343.5|192218.5|21
1724252530000|2024-08-21 15:02:10|192364.4|192239.4|192373|192248|192373|192248|192363.8|192238.8|12
1724252540000|2024-08-21 15:02:20|192374.6|192249.6|192389.5|192264.5|192397.8|192272.8|192374.6|192249.6|23
1724252550000|2024-08-21 15:02:30|192393.5|192268.5|192391.7|192266.7|192393.5|192268.5|192390.4|192265.4|15
1724252560000|2024-08-21 15:02:40|192391.4|192266.4|192397.8|192272.8|192397.8|192272.8|192390.6|192265.6|12
1724252570000|2024-08-21 15:02:50|192395.7|192270.7|192382.7|192257.7|192406.4|192281.4|192373.7|192248.7|20
1724252580000|2024-08-21 15:03:00|192398.9|192273.9|192394|192269|192398.9|192273.9|192391.9|192266.9|16
1724252590000|2024-08-21 15:03:10|192393.4|192268.4|192397.8|192272.8|192398.7|192273.7|192392.5|192267.5|17
1724252600000|2024-08-21 15:03:20|192396.8|192271.8|192392.9|192267.9|192398.4|192273.4|192392.1|192267.1|17
1724252610000|2024-08-21 15:03:30|192391.9|192266.9|192388.7|192263.7|192391.9|192266.9|192357.6|192232.6|16
1724252620000|2024-08-21 15:03:40|192390.2|192265.2|192400.1|192275.1|192401.7|192276.7|192387.9|192262.9|24
1724252630000|2024-08-21 15:03:50|192399.9|192274.9|192378.6|192253.6|192399.9|192274.9|192378.6|192253.6|19
1724252640000|2024-08-21 15:04:00|192380.5|192255.5|192383.1|192258.1|192385.1|192260.1|192379.5|192254.5|8
1724252650000|2024-08-21 15:04:10|192384.5|192259.5|192383.6|192258.6|192386.5|192261.5|192382.9|192257.9|7
1724252660000|2024-08-21 15:04:20|192382.4|192257.4|192375.1|192250.1|192382.4|192257.4|192342.1|192217.1|17
1724252670000|2024-08-21 15:04:30|192377.2|192252.2|192375|192250|192382|192257|192374|192249|20
1724252680000|2024-08-21 15:04:40|192373.7|192248.7|192381.8|192256.8|192386.3|192261.3|192371.9|192246.9|20
1724252690000|2024-08-21 15:04:50|192381.3|192256.3|192375.5|192250.5|192382|192257|192375.5|192250.5|10
1724252700000|2024-08-21 15:05:00|192374.7|192249.7|192374.6|192249.6|192376.1|192251.1|192373.6|192248.6|5
1724252710000|2024-08-21 15:05:10|192374.4|192249.4|192375.7|192250.7|192381.4|192256.4|192374.4|192249.4|14
1724252720000|2024-08-21 15:05:20|192374.9|192249.9|192336.5|192211.5|192374.9|192249.9|192334.2|192209.2|21
1724252730000|2024-08-21 15:05:30|192336.9|192211.9|192376.8|192251.8|192378.8|192253.8|192335.7|192210.7|24
1724252740000|2024-08-21 15:05:40|192374.2|192249.2|192375.3|192250.3|192378|192253|192371.8|192246.8|8
1724252750000|2024-08-21 15:05:50|192376.4|192251.4|192374|192249|192377.2|192252.2|192368.6|192243.6|10
1724252760000|2024-08-21 15:06:00|192371.1|192246.1|192343.5|192218.5|192396.1|192271.1|192342.6|192217.6|12
1724252770000|2024-08-21 15:06:10|192342.4|192217.4|192311.7|192186.7|192342.4|192217.4|192310.1|192185.1|30
1724252780000|2024-08-21 15:06:20|192309.7|192184.7|192300.6|192175.6|192312|192187|192292.3|192167.3|13
1724252790000|2024-08-21 15:06:30|192301.7|192176.7|192235.2|192110.2|192323.2|192198.2|192235.2|192110.2|17
1724252800000|2024-08-21 15:06:40|192233.2|192108.2|192196.2|192071.2|192234|192109|192196.2|192071.2|31
1724252810000|2024-08-21 15:06:50|192198.8|192073.8|192260.7|192135.7|192261.8|192136.8|192198.8|192073.8|31
1724252820000|2024-08-21 15:07:00|192259.4|192134.4|192172.6|192047.6|192259.4|192134.4|192147.8|192047.6|32
1724252830000|2024-08-21 15:07:10|192173.2|192048.2|192129.6|192004.6|192189.9|192064.9|192128.6|192003.6|27
1724252840000|2024-08-21 15:07:20|192134.4|192009.4|192109|191984|192135|192010|192090.4|191965.4|22
1724252850000|2024-08-21 15:07:30|192105.1|191980.1|192153.6|192028.6|192157.2|192032.2|192105.1|191980.1|38
1724252860000|2024-08-21 15:07:40|192157.7|192032.7|192127.9|192002.9|192159.2|192034.2|192124.5|191999.5|28
1724252870000|2024-08-21 15:07:50|192129.3|192004.3|192117.1|191992.1|192131.4|192036|192080.1|191975.7|32
1724252880000|2024-08-21 15:08:00|192115.8|191990.8|192128.2|192003.2|192128.2|192017|192063.8|191968.1|32
1724252890000|2024-08-21 15:08:10|192124.6|191999.6|192113.7|191988.7|192124.6|191999.6|192103.3|191978.3|19
1724252900000|2024-08-21 15:08:20|192114.1|191989.1|192102.7|191977.7|192114.6|192012.2|192062.2|191965.1|34
1724252910000|2024-08-21 15:08:30|192099.2|191974.2|192084.5|191959.5|192099.2|192013.6|192033.6|191908.6|26
1724252920000|2024-08-21 15:08:40|192083.4|191958.4|192094.9|191969.9|192098.6|191973.6|192082.2|191957.2|24
1724252930000|2024-08-21 15:08:50|192095.1|191970.1|192126.2|192001.2|192126.2|192001.2|192092.8|191967.8|26
1724252940000|2024-08-21 15:09:00|192125.2|192000.2|192124.7|191999.7|192127.5|192002.5|192121|191996|39
1724252950000|2024-08-21 15:09:10|192124|191999|192113.5|191988.5|192126.9|192001.9|192106.6|191981.6|19
1724252960000|2024-08-21 15:09:20|192111.3|191986.3|192100.1|191975.1|192111.3|191986.3|192097.5|191972.5|12
1724252970000|2024-08-21 15:09:30|192098.7|191973.7|192098.8|191973.8|192100|191975|192098.7|191973.7|5
1724252980000|2024-08-21 15:09:40|192099.8|191974.8|192100.1|191975.1|192100.1|191975.1|192097.2|191972.2|7
1724252990000|2024-08-21 15:09:50|192098.8|191973.8|192100.7|191975.7|192100.7|191975.7|192098.8|191973.8|4
1724253000000|2024-08-21 15:10:00|192100.1|191975.1|192098.7|191973.7|192101.2|191976.2|192098.7|191973.7|9
1724253010000|2024-08-21 15:10:10|192099.9|191974.9|192106.3|191981.3|192109.3|192025.2|192075.2|191970.6|20
1724253020000|2024-08-21 15:10:20|192110.7|191985.7|192103.4|191978.4|192111.7|191986.7|192099.6|191974.6|30
1724253030000|2024-08-21 15:10:30|192103.2|191978.2|192102.9|191977.9|192105.1|191980.1|192102.6|191977.6|10
1724253040000|2024-08-21 15:10:40|192105.9|191980.9|192104|191979|192110.2|191985.2|192102.9|191977.9|11
1724253050000|2024-08-21 15:10:50|192104.8|191979.8|192103.8|191978.8|192112.1|191987.1|192103.8|191978.8|13
1724253060000|2024-08-21 15:11:00|192109.2|191984.2|192111.3|191986.3|192111.3|191986.3|192109.2|191984.2|3
1724253070000|2024-08-21 15:11:10|192110.2|191985.2|192068.6|191943.6|192110.2|191985.2|192066.5|191941.5|11
1724253080000|2024-08-21 15:11:20|192066.4|191941.4|192066.3|191941.3|192068|191943|192060.1|191935.1|15
1724253090000|2024-08-21 15:11:30|192068.2|191943.2|192071.2|191946.2|192073|191948|192062.6|191937.6|16
1724253100000|2024-08-21 15:11:40|192070.4|191945.4|192070|191945|192072|191947|192070|191945|9
1724253110000|2024-08-21 15:11:50|192070.6|191945.6|192066.8|191941.8|192071.9|191946.9|192063.8|191938.8|10
1724253120000|2024-08-21 15:12:00|192065.6|191940.6|192067|191942|192069.9|191944.9|192062.1|191937.1|21
1724253130000|2024-08-21 15:12:10|192066.4|191941.4|192074.3|191949.3|192075.7|191950.7|192065.3|191940.3|21
1724253140000|2024-08-21 15:12:20|192076|191951|192073.6|191948.6|192078|191953|192073.6|191948.6|14
1724253150000|2024-08-21 15:12:30|192074.7|191949.7|192077.8|191952.8|192077.8|191952.8|192073.6|191948.6|4
1724253160000|2024-08-21 15:12:40|192079.4|191954.4|192079.4|191954.4|192083.2|191958.2|192075.7|191950.7|27
1724253170000|2024-08-21 15:12:50|192079.2|191954.2|192077.3|191952.3|192079.5|191954.5|192073.8|191948.8|17
1724253180000|2024-08-21 15:13:00|192075.7|191950.7|192052.3|191927.3|192079.3|191954.3|192032.7|191907.7|19
1724253190000|2024-08-21 15:13:10|192053.4|191928.4|192080.1|191955.1|192089.1|191964.1|192052.5|191927.5|10
1724253200000|2024-08-21 15:13:20|192083.3|191958.3|192079.1|191954.1|192083.3|191958.3|192077|191952|6
1724253210000|2024-08-21 15:13:30|192072.5|191947.5|192068.6|191943.6|192072.5|191947.5|192067.4|191942.4|5
1724253220000|2024-08-21 15:13:40|192070.6|191945.6|192143.3|192018.3|192150.4|192025.4|192068.6|191943.6|13
1724253230000|2024-08-21 15:13:50|192142.1|192017.1|192147.2|192022.2|192148.5|192023.5|192141.7|192016.7|20
1724253240000|2024-08-21 15:14:00|192146.6|192021.6|192144.1|192019.1|192147.2|192022.2|192144.1|192019.1|4
1724253250000|2024-08-21 15:14:10|192143.8|192018.8|192155.4|192030.4|192157.6|192032.6|192143.8|192018.8|20
1724253260000|2024-08-21 15:14:20|192157.3|192032.3|192142.9|192017.9|192157.3|192032.3|192140.3|192015.3|15
1724253270000|2024-08-21 15:14:30|192139.5|192014.5|192157.1|192032.1|192175.2|192050.2|192139.5|192014.5|13
1724253280000|2024-08-21 15:14:40|192156.6|192031.6|192145.7|192020.7|192158.2|192033.2|192145.7|192020.7|13
1724253290000|2024-08-21 15:14:50|192148.4|192023.4|192155.2|192030.2|192162.4|192037.4|192141.6|192016.6|29
1724253300000|2024-08-21 15:15:00|192154.1|192029.1|192174.6|192049.6|192178.4|192053.4|192153.6|192028.6|25
1724253310000|2024-08-21 15:15:10|192176.4|192051.4|192090|191965|192177.1|192052.1|192090|191965|27
1724253320000|2024-08-21 15:15:20|192090.1|191965.1|192083.6|191958.6|192092.6|191967.6|192075.7|191950.7|39
1724253330000|2024-08-21 15:15:30|192084.7|191959.7|192102.1|191977.1|192102.1|191977.1|192080.4|191955.4|21
1724253340000|2024-08-21 15:15:40|192103.4|191978.4|192101.9|191976.9|192103.9|191978.9|192101.8|191976.8|7
1724253350000|2024-08-21 15:15:50|192100.3|191975.3|192100.7|191975.7|192103.3|191978.3|192098.6|191973.6|17
1724253360000|2024-08-21 15:16:00|192102.1|191977.1|192091|191966|192107.9|191982.9|192083|191958|16
1724253370000|2024-08-21 15:16:10|192092.3|191967.3|192088.7|191963.7|192093.1|191968.1|192086.5|191961.5|11
1724253380000|2024-08-21 15:16:20|192085.4|191960.4|192078|191953|192092.1|191967.1|192078|191953|18
1724253390000|2024-08-21 15:16:30|192081.5|191956.5|192111.4|191986.4|192111.4|191986.4|192081.5|191956.5|15
1724253400000|2024-08-21 15:16:40|192110.4|191985.4|192106.8|191981.8|192111.5|191986.5|192106.8|191981.8|12
1724253410000|2024-08-21 15:16:50|192107.7|191982.7|192113.6|191988.6|192142.8|192017.8|192107.7|191982.7|16
1724253420000|2024-08-21 15:17:00|192112.6|191987.6|192100.5|191975.5|192112.6|191987.6|192083|191958|26
1724253430000|2024-08-21 15:17:10|192101.4|191976.4|192100.2|191975.2|192102.3|191977.3|192097.9|191972.9|9
1724253440000|2024-08-21 15:17:20|192101|191976|192105.4|191980.4|192106|191981|192101|191976|9
1724253450000|2024-08-21 15:17:30|192104.7|191979.7|192103.9|191978.9|192104.7|191979.7|192101.8|191976.8|6
1724253460000|2024-08-21 15:17:40|192102.9|191977.9|192073.3|191948.3|192102.9|191977.9|192073|191948|13
1724253470000|2024-08-21 15:17:50|192075.3|191950.3|192048.8|191923.8|192085.4|191960.4|192047.2|191922.2|15
1724253480000|2024-08-21 15:18:00|192047.3|191922.3|192067|191942|192067|191942|192047.3|191922.3|21
1724253490000|2024-08-21 15:18:10|192070.5|191945.5|192070.6|191945.6|192075.7|191950.7|192058|191933|26
1724253500000|2024-08-21 15:18:20|192078|191953|192083.6|191958.6|192084.7|191959.7|192072.3|191947.3|25
1724253510000|2024-08-21 15:18:30|192084.2|191959.2|192085.7|191960.7|192087.1|191962.1|192078.9|191953.9|18
1724253520000|2024-08-21 15:18:40|192086.6|191961.6|192086.5|191961.5|192094.7|191969.7|192084.3|191959.3|10
1724253530000|2024-08-21 15:18:50|192083.9|191958.9|192120.7|191995.7|192123.8|191998.8|192083.9|191958.9|25
1724253540000|2024-08-21 15:19:00|192119.6|191994.6|192188|192063|192194.7|192069.7|192117.4|191992.4|37
1724253550000|2024-08-21 15:19:10|192179.8|192054.8|192290.1|192165.1|192290.4|192165.4|192172|192047|39
1724253560000|2024-08-21 15:19:20|192291.2|192166.2|192288.1|192163.1|192293.2|192168.2|192283.5|192158.5|24
1724253570000|2024-08-21 15:19:30|192286.5|192161.5|192293.9|192168.9|192297|192172|192286.5|192161.5|12
1724253580000|2024-08-21 15:19:40|192293.1|192168.1|192284.5|192159.5|192295.6|192170.6|192280.1|192155.1|32
1724253590000|2024-08-21 15:19:50|192284.2|192159.2|192276.3|192151.3|192294.7|192169.7|192263.9|192138.9|29
1724253600000|2024-08-21 15:20:00|192277.6|192152.6|192263.1|192138.1|192277.6|192152.6|192258.8|192133.8|20
1724253610000|2024-08-21 15:20:10|192262.9|192137.9|192298.7|192173.7|192307.9|192182.9|192262.9|192137.9|26
1724253620000|2024-08-21 15:20:20|192300.7|192175.7|192296.9|192171.9|192309.1|192184.1|192293|192168|34
1724253630000|2024-08-21 15:20:30|192299.7|192174.7|192301.8|192176.8|192305.8|192180.8|192299.7|192174.7|24
1724253640000|2024-08-21 15:20:40|192303.5|192178.5|192305.7|192180.7|192317.8|192192.8|192303.5|192178.5|26
1724253650000|2024-08-21 15:20:50|192304.1|192179.1|192199.8|192074.8|192304.8|192179.8|192199.8|192074.8|25
1724253660000|2024-08-21 15:21:00|192192.9|192067.9|192192.6|192067.6|192213.9|192088.9|192190.7|192065.7|33
1724253670000|2024-08-21 15:21:10|192191.7|192066.7|192193.8|192068.8|192201.3|192076.3|192191.5|192066.5|25
1724253680000|2024-08-21 15:21:20|192194.8|192069.8|192191.2|192066.2|192200.2|192075.2|192190.2|192065.2|29
1724253690000|2024-08-21 15:21:30|192190.5|192065.5|192191.7|192066.7|192203.6|192078.6|192188.2|192063.2|40
1724253700000|2024-08-21 15:21:40|192196.9|192071.9|192188.8|192063.8|192197|192072|192184.8|192059.8|40
1724253710000|2024-08-21 15:21:50|192185.3|192060.3|192223.4|192098.4|192249.2|192124.2|192185.3|192060.3|39
1724253720000|2024-08-21 15:22:00|192227.2|192102.2|192264.5|192139.5|192268.9|192143.9|192224.4|192099.4|26
1724253730000|2024-08-21 15:22:10|192264.8|192139.8|192262.9|192137.9|192284.3|192159.3|192259.1|192134.1|37
1724253740000|2024-08-21 15:22:20|192262.3|192137.3|192257.6|192132.6|192262.3|192137.3|192251.4|192126.4|11
1724253750000|2024-08-21 15:22:30|192255.4|192130.4|192254|192129|192256.5|192131.5|192253.2|192128.2|5
1724253760000|2024-08-21 15:22:40|192254.7|192129.7|192257.8|192132.8|192263.7|192138.7|192254.7|192129.7|15
1724253770000|2024-08-21 15:22:50|192258.6|192133.6|192260.2|192135.2|192263.1|192138.1|192255|192130|11
1724253780000|2024-08-21 15:23:00|192257.6|192132.6|192259.8|192134.8|192260.3|192135.3|192257.6|192132.6|6
1724253790000|2024-08-21 15:23:10|192258.2|192133.2|192259.5|192134.5|192260.5|192135.5|192254.7|192129.7|6
1724253800000|2024-08-21 15:23:20|192259.9|192134.9|192260.8|192135.8|192264.7|192139.7|192259.9|192134.9|6
1724253810000|2024-08-21 15:23:30|192247.9|192122.9|192208.8|192083.8|192250.7|192125.7|192208.1|192083.1|19
1724253820000|2024-08-21 15:23:40|192208|192083|192228.7|192103.7|192231.3|192106.3|192205.7|192080.7|16
1724253830000|2024-08-21 15:23:50|192229|192104|192226.8|192101.8|192231.6|192106.6|192222|192097|20
1724253840000|2024-08-21 15:24:00|192225.6|192100.6|192222|192097|192229.9|192104.9|192216.5|192091.5|21
1724253850000|2024-08-21 15:24:10|192221.5|192096.5|192210.1|192085.1|192221.5|192096.5|192203.2|192078.2|8
1724253860000|2024-08-21 15:24:20|192211|192086|192209.2|192084.2|192222.8|192097.8|192209.2|192084.2|18
1724253870000|2024-08-21 15:24:30|192208.5|192083.5|192204.6|192079.6|192208.5|192083.5|192201.2|192076.2|9
1724253880000|2024-08-21 15:24:40|192201.8|192076.8|192187|192062|192205|192080|192183.9|192058.9|13
1724253890000|2024-08-21 15:24:50|192181.8|192056.8|192195.7|192070.7|192195.7|192070.7|192181.8|192056.8|6
1724253900000|2024-08-21 15:25:00|192194.6|192069.6|192172.6|192047.6|192194.6|192069.6|192169.8|192044.8|16
1724253910000|2024-08-21 15:25:10|192170|192045|192208|192083|192218.6|192093.6|192170|192045|16
1724253920000|2024-08-21 15:25:20|192207.3|192082.3|192205.4|192080.4|192208.5|192083.5|192205.3|192080.3|15
1724253930000|2024-08-21 15:25:30|192207.4|192082.4|192205.8|192080.8|192207.4|192082.4|192204.6|192079.6|10
1724253940000|2024-08-21 15:25:40|192207.8|192082.8|192218.7|192093.7|192231|192106|192207.8|192082.8|20
1724253950000|2024-08-21 15:25:50|192219.6|192094.6|192207|192082|192219.6|192094.6|192203.8|192078.8|30
1724253960000|2024-08-21 15:26:00|192210.9|192085.9|192211.1|192086.1|192226.5|192101.5|192207.8|192082.8|35
1724253970000|2024-08-21 15:26:10|192206.8|192081.8|192139.1|192014.1|192209.8|192084.8|192138.4|192013.4|21
1724253980000|2024-08-21 15:26:20|192142.8|192017.8|192145.3|192020.3|192156.5|192031.5|192140.6|192015.6|21
1724253990000|2024-08-21 15:26:30|192144|192019|192136.8|192011.8|192149.4|192024.4|192136.8|192011.8|25
1724254000000|2024-08-21 15:26:40|192134.3|192009.3|192091.5|191966.5|192144.4|192019.4|192077.2|191952.2|39
1724254010000|2024-08-21 15:26:50|192091.7|191966.7|192103.7|191978.7|192111.2|191986.2|192084.1|191959.1|35
1724254020000|2024-08-21 15:27:00|192100.2|191975.2|192105.9|191980.9|192110.8|191985.8|192091|191966|36
1724254030000|2024-08-21 15:27:10|192100.5|191975.5|192092|191967|192107.3|191982.3|192086.6|191961.6|37
1724254040000|2024-08-21 15:27:20|192094.5|191969.5|192049|191924|192105.2|191980.2|192047.5|191922.5|27
1724254050000|2024-08-21 15:27:30|192050.4|191925.4|192012.8|191887.8|192050.4|191925.4|192003|191878|32
1724254060000|2024-08-21 15:27:40|192012|191887|192002|191877|192014|191889|191997.9|191872.9|25
1724254070000|2024-08-21 15:27:50|192003.1|191878.1|192019.1|191894.1|192019.4|191894.4|191999.9|191874.9|24
1724254080000|2024-08-21 15:28:00|192024.4|191899.4|192026.6|191901.6|192039.5|191914.5|192019.6|191894.6|36
1724254090000|2024-08-21 15:28:10|192037.7|191912.7|192031|191906|192037.7|191912.7|192027.6|191902.6|36
1724254100000|2024-08-21 15:28:20|192028.6|191903.6|191958.1|191833.1|192029.7|191904.7|191946.6|191821.6|21
1724254110000|2024-08-21 15:28:30|191955.8|191830.8|191980.9|191855.9|191988.4|191863.4|191953.8|191828.8|34
1724254120000|2024-08-21 15:28:40|191984.2|191859.2|192003.2|191878.2|192009|191884|191976.5|191851.5|27
1724254130000|2024-08-21 15:28:50|192004.7|191879.7|192017.3|191892.3|192020.6|191895.6|192004.7|191879.7|24
1724254140000|2024-08-21 15:29:00|192017.2|191892.2|192011.1|191886.1|192017.2|191892.2|192005.8|191880.8|22
1724254150000|2024-08-21 15:29:10|192009.6|191884.6|191959.3|191834.3|192013.5|191888.5|191959.3|191834.3|24
1724254160000|2024-08-21 15:29:20|191951.2|191826.2|191947.5|191822.5|191952.2|191827.2|191945.1|191820.1|33
1724254170000|2024-08-21 15:29:30|191948.4|191823.4|191944.3|191819.3|191955.1|191830.1|191940.2|191815.2|30
1724254180000|2024-08-21 15:29:40|191947.1|191822.1|191939.6|191814.6|191956.8|191831.8|191939.6|191814.6|35
1724254190000|2024-08-21 15:29:50|191896.4|191771.4|191951.5|191826.5|191952.3|191827.3|191894.4|191769.4|22
1724254200000|2024-08-21 15:30:00|191946.4|191821.4|191905.3|191780.3|191953.1|191828.1|191905.3|191780.3|31
1724254210000|2024-08-21 15:30:10|191889.1|191764.1|191901.6|191776.6|191905.5|191780.5|191889.1|191764.1|26
1724254220000|2024-08-21 15:30:20|191900.3|191775.3|191919.1|191794.1|191919.7|191794.7|191900.3|191775.3|14
1724254230000|2024-08-21 15:30:30|191915.2|191790.2|191921.6|191796.6|191923.9|191798.9|191915.2|191790.2|18
1724254240000|2024-08-21 15:30:40|191918.2|191793.2|191899.2|191774.2|191922.1|191797.1|191895.3|191770.3|17
1724254250000|2024-08-21 15:30:50|191899.7|191774.7|191926.9|191801.9|191928.8|191803.8|191899.7|191774.7|22
1724254260000|2024-08-21 15:31:00|191927.6|191802.6|191928.1|191803.1|191928.8|191803.8|191922.6|191797.6|22
1724254270000|2024-08-21 15:31:10|191927|191802|191989.8|191864.8|192016.9|191891.9|191925.4|191800.4|35
1724254280000|2024-08-21 15:31:20|192016.1|191891.1|192005.3|191880.3|192029.2|191904.2|192005.3|191880.3|25
1724254290000|2024-08-21 15:31:30|191984.8|191859.8|191983.5|191858.5|191992.7|191867.7|191983.5|191858.5|14
1724254300000|2024-08-21 15:31:40|191986.1|191861.1|191990.7|191865.7|191992.2|191867.2|191984.9|191859.9|28
1724254310000|2024-08-21 15:31:50|191991.2|191866.2|191992.2|191867.2|191992.2|191867.2|191990.8|191865.8|8
1724254320000|2024-08-21 15:32:00|191994.8|191869.8|191991.7|191866.7|192010.1|191885.1|191989.2|191864.2|19
1724254330000|2024-08-21 15:32:10|191992.5|191867.5|191976.6|191851.6|191993.9|191868.9|191972.4|191847.4|22
1724254340000|2024-08-21 15:32:20|191978.4|191853.4|192019.1|191894.1|192021.8|191896.8|191968.7|191843.7|33
1724254350000|2024-08-21 15:32:30|192016.8|191891.8|191992.5|191867.5|192021.7|191896.7|191988.1|191863.1|28
1724254360000|2024-08-21 15:32:40|191990.7|191865.7|191989.1|191864.1|191993.6|191868.6|191984.4|191859.4|25
1724254370000|2024-08-21 15:32:50|191988.4|191863.4|191991.4|191866.4|191993.3|191868.3|191988.1|191863.1|17
1724254380000|2024-08-21 15:33:00|191995.9|191870.9|191995.1|191870.1|191996.2|191871.2|191992.2|191867.2|13
1724254390000|2024-08-21 15:33:10|191996.2|191871.2|192000.7|191875.7|192002.9|191877.9|191992.2|191867.2|13
1724254400000|2024-08-21 15:33:20|192002|191877|191994.7|191869.7|192002.2|191877.2|191994.2|191869.2|12
1724254410000|2024-08-21 15:33:30|191995.9|191870.9|191990.4|191865.4|192004.4|191879.4|191989|191864|13
1724254420000|2024-08-21 15:33:40|191989.4|191864.4|191998.8|191873.8|192000.7|191875.7|191989.4|191864.4|14
1724254430000|2024-08-21 15:33:50|191999.2|191874.2|191992.9|191867.9|192001.2|191876.2|191990.6|191865.6|24
1724254440000|2024-08-21 15:34:00|191991.7|191866.7|191968.9|191843.9|191992.3|191867.3|191957.7|191832.7|19
1724254450000|2024-08-21 15:34:10|191963.8|191838.8|191998.2|191873.2|191999|191874|191963|191838|22
1724254460000|2024-08-21 15:34:20|191997.9|191872.9|191968.4|191843.4|191999.1|191874.1|191963.4|191838.4|19
1724254470000|2024-08-21 15:34:30|191960.4|191835.4|191971.2|191846.2|191986.2|191861.2|191960.4|191835.4|15
1724254480000|2024-08-21 15:34:40|191969.6|191844.6|191968.8|191843.8|191970|191845|191967|191842|20
1724254490000|2024-08-21 15:34:50|191970.2|191845.2|191961.7|191836.7|191970.2|191845.2|191961.2|191836.2|19
1724254500000|2024-08-21 15:35:00|191960.1|191835.1|191960.5|191835.5|191961.9|191836.9|191949.3|191824.3|23
1724254510000|2024-08-21 15:35:10|191961.4|191836.4|191985|191860|191995.2|191870.2|191961.4|191836.4|30
1724254520000|2024-08-21 15:35:20|191984.9|191859.9|191985.7|191860.7|191985.7|191860.7|191979.7|191854.7|39
1724254530000|2024-08-21 15:35:30|191985.6|191860.6|191982.6|191857.6|191985.6|191860.6|191977|191852|38
1724254540000|2024-08-21 15:35:40|191979.6|191854.6|191984.9|191859.9|191987.8|191862.8|191979.2|191854.2|27
1724254550000|2024-08-21 15:35:50|191985.1|191860.1|191996|191871|191999.3|191874.3|191984|191859|26
1724254560000|2024-08-21 15:36:00|191995.9|191870.9|191968.9|191843.9|191996.7|191871.7|191967.6|191842.6|32
1724254570000|2024-08-21 15:36:10|191967.5|191842.5|191969.3|191844.3|191969.3|191844.3|191965.6|191840.6|12
1724254580000|2024-08-21 15:36:20|191969.1|191844.1|191971.7|191846.7|191971.7|191846.7|191966.3|191841.3|21
1724254590000|2024-08-21 15:36:30|191972.7|191847.7|191891.9|191766.9|191972.7|191847.7|191891.9|191766.9|16
1724254600000|2024-08-21 15:36:40|191892.9|191767.9|191829.9|191704.9|191902.3|191777.3|191829.7|191704.7|27
1724254610000|2024-08-21 15:36:50|191838.5|191713.5|191755|191630|191839.6|191714.6|191742|191617|36
1724254620000|2024-08-21 15:37:00|191756.8|191631.8|191741.9|191616.9|191756.8|191631.8|191738.1|191613.1|31
1724254630000|2024-08-21 15:37:10|191739.2|191614.2|191749.2|191624.2|191754.5|191629.5|191739|191614|31
1724254640000|2024-08-21 15:37:20|191748.2|191623.2|191773.5|191648.5|191789.8|191664.8|191739.7|191614.7|40
1724254650000|2024-08-21 15:37:30|191781.7|191656.7|191785.4|191660.4|191788.6|191663.6|191767.6|191642.6|34
1724254660000|2024-08-21 15:37:40|191795|191670|191832.6|191707.6|191836.2|191711.2|191794.1|191669.1|18
1724254670000|2024-08-21 15:37:50|191830.5|191705.5|191833.7|191708.7|191837.6|191712.6|191829|191704|17
1724254680000|2024-08-21 15:38:00|191836.6|191711.6|191814.3|191689.3|191836.6|191711.6|191812|191687|23
1724254690000|2024-08-21 15:38:10|191815.2|191690.2|191827|191702|191841.2|191716.2|191811.5|191686.5|20
1724254700000|2024-08-21 15:38:20|191834.8|191709.8|191825.1|191700.1|191834.8|191709.8|191824.5|191699.5|12
1724254710000|2024-08-21 15:38:30|191824.2|191699.2|191819.9|191694.9|191824.2|191699.2|191819.9|191694.9|13
1724254720000|2024-08-21 15:38:40|191819.3|191694.3|191819.7|191694.7|191821.9|191696.9|191815.8|191690.8|19
1724254730000|2024-08-21 15:38:50|191820.1|191695.1|191818.2|191693.2|191822.1|191697.1|191816.9|191691.9|14
1724254740000|2024-08-21 15:39:00|191797.4|191672.4|191773.2|191648.2|191797.4|191672.4|191753.9|191628.9|37
1724254750000|2024-08-21 15:39:10|191771.9|191646.9|191732|191607|191774|191649|191732|191607|35
1724254760000|2024-08-21 15:39:20|191733.4|191608.4|191737.9|191612.9|191737.9|191612.9|191727|191602|25
1724254770000|2024-08-21 15:39:30|191736.6|191611.6|191737.1|191612.1|191737.4|191612.4|191734.3|191609.3|8
1724254780000|2024-08-21 15:39:40|191736.1|191611.1|191735.8|191610.8|191739.8|191614.8|191727.9|191602.9|21
1724254790000|2024-08-21 15:39:50|191736.9|191611.9|191736.3|191611.3|191739.1|191614.1|191735|191610|15
1724254800000|2024-08-21 15:40:00|191735.7|191610.7|191734.2|191609.2|191736.3|191611.3|191732.5|191607.5|15
1724254810000|2024-08-21 15:40:10|191733.3|191608.3|191768.8|191643.8|191769|191644|191705.4|191580.4|22
1724254820000|2024-08-21 15:40:20|191763.9|191638.9|191738.9|191613.9|191763.9|191638.9|191736.5|191611.5|15
1724254830000|2024-08-21 15:40:30|191737.2|191612.2|191725.6|191600.6|191739.3|191614.3|191724.3|191599.3|27
1724254840000|2024-08-21 15:40:40|191726.1|191601.1|191728.4|191603.4|191728.4|191603.4|191725.9|191600.9|11
1724254850000|2024-08-21 15:40:50|191727.5|191602.5|191730.6|191605.6|191730.6|191605.6|191720.7|191595.7|18
1724254860000|2024-08-21 15:41:00|191729.8|191604.8|191805|191680|191808.9|191683.9|191728.3|191603.3|21
1724254870000|2024-08-21 15:41:10|191806.6|191681.6|191806.2|191681.2|191810|191685|191798|191673|28
1724254880000|2024-08-21 15:41:20|191807.4|191682.4|191803|191678|191810.9|191685.9|191801.4|191676.4|29
1724254890000|2024-08-21 15:41:30|191798.6|191673.6|191785.3|191735.3|191808.9|191739.2|191783.5|191673.6|17
1724254900000|2024-08-21 15:41:40|191786.3|191736.3|191805|191680|191808|191736.3|191786.3|191676.3|23
1724254910000|2024-08-21 15:41:50|191804|191679|191792.1|191667.1|191804|191679|191778.5|191653.5|30
1724254920000|2024-08-21 15:42:00|191788.7|191663.7|191749.2|191624.2|191795.6|191670.6|191749.2|191624.2|25
1724254930000|2024-08-21 15:42:10|191750.3|191625.3|191787.3|191662.3|191790|191665|191750.3|191625.3|29
1724254940000|2024-08-21 15:42:20|191786.1|191661.1|191793.3|191668.3|191794.3|191669.3|191780.2|191655.2|22
1724254950000|2024-08-21 15:42:30|191791.9|191666.9|191797.2|191672.2|191807|191682|191786.6|191661.6|34
1724254960000|2024-08-21 15:42:40|191793.3|191668.3|191800.7|191675.7|191805.8|191680.8|191793.3|191668.3|17
1724254970000|2024-08-21 15:42:50|191802.9|191677.9|191804.5|191679.5|191804.5|191679.5|191790.4|191665.4|15
1724254980000|2024-08-21 15:43:00|191802|191677|191792.9|191667.9|191806.3|191681.3|191792.9|191667.9|9
1724254990000|2024-08-21 15:43:10|191791.5|191666.5|191808.3|191683.3|191808.3|191683.3|191788.6|191663.6|7
1724255000000|2024-08-21 15:43:20|191807.3|191682.3|191799.2|191674.2|191822.4|191697.4|191795.9|191670.9|22
1724255010000|2024-08-21 15:43:30|191797.9|191672.9|191806.4|191681.4|191808.1|191683.1|191797.9|191672.9|10
1724255020000|2024-08-21 15:43:40|191805.4|191680.4|191826.2|191701.2|191826.2|191701.2|191802.7|191677.7|19
1724255030000|2024-08-21 15:43:50|191827.2|191702.2|191838.2|191713.2|191839.1|191714.1|191819.5|191694.5|15
1724255040000|2024-08-21 15:44:00|191839.6|191714.6|191887.3|191762.3|191888.3|191763.3|191839.6|191714.6|19
1724255050000|2024-08-21 15:44:10|191884.1|191759.1|191933|191808|191949.4|191824.4|191884.1|191759.1|35
1724255060000|2024-08-21 15:44:20|191936.7|191811.7|191931.3|191806.3|191936.7|191811.7|191926.8|191801.8|20
1724255070000|2024-08-21 15:44:30|191930.8|191805.8|191911.1|191786.1|191938|191813|191898.5|191773.5|32
1724255080000|2024-08-21 15:44:40|191911.9|191786.9|191911.9|191786.9|191914.9|191789.9|191909.5|191784.5|20
1724255090000|2024-08-21 15:44:50|191911.1|191786.1|191886.6|191761.6|191912.8|191787.8|191885|191760|10
1724255100000|2024-08-21 15:45:00|191885.2|191760.2|191885.5|191760.5|191889.2|191764.2|191878.6|191753.6|13
1724255110000|2024-08-21 15:45:10|191889.2|191764.2|191889.4|191764.4|191889.7|191764.7|191881.7|191756.7|24
1724255120000|2024-08-21 15:45:20|191888.6|191763.6|191921.4|191796.4|191929.7|191804.7|191882.1|191757.1|26
1724255130000|2024-08-21 15:45:30|191921.8|191796.8|191924.9|191799.9|191926.6|191801.6|191919.6|191794.6|15
1724255140000|2024-08-21 15:45:40|191924.2|191799.2|191905.8|191780.8|191924.2|191799.2|191901.4|191776.4|17
1724255150000|2024-08-21 15:45:50|191907.1|191782.1|191907.5|191782.5|191919.6|191794.6|191904|191779|16
1724255160000|2024-08-21 15:46:00|191906.2|191781.2|191952.1|191827.1|191957.6|191832.6|191879.6|191754.6|34
1724255170000|2024-08-21 15:46:10|191957.2|191832.2|191953|191828|191957.2|191832.2|191937.7|191812.7|23
1724255180000|2024-08-21 15:46:20|191956.9|191831.9|191953.2|191828.2|191956.9|191831.9|191953.2|191828.2|2
1724255190000|2024-08-21 15:46:30|191952.2|191827.2|191946.9|191821.9|191954|191829|191941.6|191816.6|11
1724255200000|2024-08-21 15:46:40|191947.1|191822.1|191947.8|191822.8|191949.7|191824.7|191944.9|191819.9|27
1724255210000|2024-08-21 15:46:50|191947.3|191822.3|191968.1|191843.1|191978.3|191853.3|191947.3|191822.3|20
1724255220000|2024-08-21 15:47:00|191967.6|191842.6|191971.3|191846.3|191977.3|191852.3|191967.6|191842.6|30
1724255230000|2024-08-21 15:47:10|191969.9|191844.9|191938.4|191813.4|191974.3|191849.3|191934.9|191809.9|31
1724255240000|2024-08-21 15:47:20|191937.7|191812.7|191940.8|191815.8|191945.1|191820.1|191937|191812|28
1724255250000|2024-08-21 15:47:30|191938.2|191813.2|191960.6|191835.6|191962|191837|191938.2|191813.2|16
1724255260000|2024-08-21 15:47:40|191959.6|191834.6|191966.4|191841.4|191969.5|191844.5|191955.2|191830.2|19
1724255270000|2024-08-21 15:47:50|191967.4|191842.4|191971.4|191846.4|191976.9|191851.9|191967.4|191842.4|26
1724255280000|2024-08-21 15:48:00|191969.9|191844.9|191975.5|191850.5|191977.9|191852.9|191968.6|191843.6|37
1724255290000|2024-08-21 15:48:10|191973.1|191848.1|191969.4|191844.4|191977.3|191852.3|191965.5|191840.5|37
1724255300000|2024-08-21 15:48:20|191968|191843|191960.7|191835.7|191994.9|191869.9|191952.8|191827.8|22
1724255310000|2024-08-21 15:48:30|191962.9|191837.9|191985|191860|191991.3|191866.3|191960.9|191835.9|22
1724255320000|2024-08-21 15:48:40|191988.4|191863.4|191989.5|191864.5|191989.5|191864.5|191988.4|191863.4|3
1724255330000|2024-08-21 15:48:50|191989.6|191864.6|191986.1|191861.1|191989.6|191864.6|191986.1|191861.1|2
1724255340000|2024-08-21 15:49:00|191983.6|191858.6|192019.8|191894.8|192021.6|191896.6|191983.6|191858.6|12
1724255350000|2024-08-21 15:49:10|192016.3|191891.3|192022.7|191897.7|192022.7|191897.7|191998.4|191873.4|16
1724255360000|2024-08-21 15:49:20|192020.9|191895.9|192022.2|191897.2|192022.9|191897.9|192019.7|191894.7|5
1724255370000|2024-08-21 15:49:30|192023.1|191898.1|192021.8|191896.8|192025.1|191900.1|192021|191896|10
1724255380000|2024-08-21 15:49:40|192021|191896|192043|191918|192049.5|191924.5|192019.3|191894.3|16
1724255390000|2024-08-21 15:49:50|192042|191917|192051.8|191926.8|192055.4|191930.4|192042|191917|13
1724255400000|2024-08-21 15:50:00|192052.8|191927.8|192050.6|191925.6|192052.9|191927.9|192050.6|191925.6|4
1724255410000|2024-08-21 15:50:10|192049.8|191924.8|192150.9|192025.9|192150.9|192025.9|192049.8|191924.8|32
1724255420000|2024-08-21 15:50:20|192148|192023|192147.7|192022.7|192149.8|192052.1|192102.1|191996.1|28
1724255430000|2024-08-21 15:50:30|192144.2|192019.2|192130.9|192005.9|192147.5|192022.5|192130.9|192005.9|30
1724255440000|2024-08-21 15:50:40|192124.1|191999.1|192116.7|191991.7|192129.5|192004.5|192111.5|191986.5|27
1724255450000|2024-08-21 15:50:50|192115.6|191990.6|192146.7|192021.7|192146.7|192021.7|192115.6|191990.6|25
1724255460000|2024-08-21 15:51:00|192144.8|192019.8|192142.4|192017.4|192148.6|192023.6|192137|192012|15
1724255470000|2024-08-21 15:51:10|192141.1|192016.1|192177.9|192052.9|192182.1|192057.1|192140.4|192015.4|26
1724255480000|2024-08-21 15:51:20|192176.8|192051.8|192218.2|192093.2|192221.1|192096.1|192176.8|192051.8|24
1724255490000|2024-08-21 15:51:30|192220.6|192095.6|192247.8|192122.8|192260.3|192135.3|192219.2|192094.2|24
1724255500000|2024-08-21 15:51:40|192247.1|192122.1|192202|192077|192256.1|192131.1|192202|192077|33
1724255510000|2024-08-21 15:51:50|192202.5|192077.5|192203.3|192078.3|192208.6|192083.6|192196.2|192071.2|31
1724255520000|2024-08-21 15:52:00|192206.9|192081.9|192207.6|192082.6|192211.2|192086.2|192199.9|192074.9|35
1724255530000|2024-08-21 15:52:10|192208.3|192083.3|192240.4|192115.4|192246.2|192121.2|192208.3|192083.3|24
1724255540000|2024-08-21 15:52:20|192237.6|192112.6|192206.1|192081.1|192243.2|192118.2|192206.1|192081.1|16
1724255550000|2024-08-21 15:52:30|192208.9|192083.9|192216.2|192091.2|192220.5|192095.5|192208.1|192083.1|20
1724255560000|2024-08-21 15:52:40|192214.6|192089.6|192142.4|192017.4|192214.6|192089.6|192142.4|192017.4|21
1724255570000|2024-08-21 15:52:50|192136.3|192011.3|192126.3|192001.3|192138|192013|192117|191992|33
1724255580000|2024-08-21 15:53:00|192137.7|192012.7|192193.8|192068.8|192205|192080|192137.7|192012.7|34
1724255590000|2024-08-21 15:53:10|192194.3|192069.3|192199.8|192074.8|192202.1|192077.1|192184.9|192059.9|26
1724255600000|2024-08-21 15:53:20|192214.8|192089.8|192206|192081|192215.2|192090.2|192200|192075|27
1724255610000|2024-08-21 15:53:30|192205.4|192080.4|192204.1|192079.1|192209.5|192084.5|192199.8|192074.8|19
1724255620000|2024-08-21 15:53:40|192203.2|192078.2|192165.5|192040.5|192203.2|192078.2|192159.5|192034.5|34
1724255630000|2024-08-21 15:53:50|192163.3|192038.3|192157.7|192032.7|192191.3|192066.3|192157.7|192032.7|26
1724255640000|2024-08-21 15:54:00|192157.2|192032.2|192157|192032|192162.4|192037.4|192154.9|192029.9|34
1724255650000|2024-08-21 15:54:10|192155.8|192030.8|192146.1|192021.1|192166.1|192041.1|192143.8|192018.8|31
1724255660000|2024-08-21 15:54:20|192146.7|192021.7|192138.8|192013.8|192148.7|192023.7|192123.8|191998.8|21
1724255670000|2024-08-21 15:54:30|192138.9|192013.9|192099.9|191974.9|192138.9|192013.9|192090.9|191965.9|29
1724255680000|2024-08-21 15:54:40|192098.8|191973.8|192014.2|191889.2|192098.8|191973.8|192009.9|191884.9|24
1724255690000|2024-08-21 15:54:50|192013.2|191888.2|192027.5|191902.5|192032.1|191907.1|192013.2|191888.2|23
1724255700000|2024-08-21 15:55:00|192029.7|191904.7|192102.1|191977.1|192103.8|191978.8|192029.7|191904.7|33
1724255710000|2024-08-21 15:55:10|192102|191977|192105.4|191980.4|192108|191983|192101.9|191976.9|13
1724255720000|2024-08-21 15:55:20|192106.9|191981.9|192110.9|191985.9|192126.9|192001.9|192105.9|191980.9|37
1724255730000|2024-08-21 15:55:30|192111.3|191986.3|192107.4|191982.4|192115.3|191990.3|192105.9|191980.9|16
1724255740000|2024-08-21 15:55:40|192106.5|191981.5|192115.8|191990.8|192115.8|191990.8|192105.1|191980.1|20
1724255750000|2024-08-21 15:55:50|192115.2|191990.2|192123.4|191998.4|192123.9|191998.9|192105.9|191980.9|27
1724255760000|2024-08-21 15:56:00|192124.4|191999.4|192151.1|192026.1|192151.1|192026.1|192117.6|191992.6|27
1724255770000|2024-08-21 15:56:10|192149.8|192024.8|192135.7|192010.7|192151.3|192026.3|192134.9|192009.9|21
1724255780000|2024-08-21 15:56:20|192139.8|192014.8|192130.7|192005.7|192140|192015|192130.2|192005.2|21
1724255790000|2024-08-21 15:56:30|192132.3|192007.3|192129.1|192004.1|192133.5|192008.5|192126.1|192001.1|24
1724255800000|2024-08-21 15:56:40|192132.2|192007.2|192148.5|192023.5|192148.9|192023.9|192131.4|192006.4|23
1724255810000|2024-08-21 15:56:50|192149.9|192024.9|192149.3|192024.3|192155|192030|192147.1|192022.1|25
1724255820000|2024-08-21 15:57:00|192148.6|192023.6|192129.8|192004.8|192153.3|192028.3|192127|192002|30
1724255830000|2024-08-21 15:57:10|192129|192004|192126.6|192001.6|192130.4|192005.4|192081.1|191956.1|29
1724255840000|2024-08-21 15:57:20|192120.6|191995.6|192111|191986|192122.8|191997.8|192108.6|191983.6|27
1724255850000|2024-08-21 15:57:30|192109.8|191984.8|192094.5|191969.5|192111.4|191986.4|192094.5|191969.5|24
1724255860000|2024-08-21 15:57:40|192093.3|191968.3|192088.1|191963.1|192103.5|191978.5|192088.1|191963.1|18
1724255870000|2024-08-21 15:57:50|192089.3|191964.3|192088.1|191963.1|192093|191968|192088.1|191963.1|6
1724255880000|2024-08-21 15:58:00|192087.1|191962.1|192022.7|191897.7|192087.1|191962.1|192022.7|191897.7|30
1724255890000|2024-08-21 15:58:10|192022|191897|192029.6|191904.6|192040.1|191915.1|192021.1|191896.1|31
1724255900000|2024-08-21 15:58:20|192027.6|191902.6|192025.8|191900.8|192038.2|191913.2|192025.8|191900.8|33
1724255910000|2024-08-21 15:58:30|192026.8|191901.8|192024.1|191899.1|192026.9|191901.9|192023.3|191898.3|25
1724255920000|2024-08-21 15:58:40|192023.5|191898.5|192008.5|191883.5|192023.5|191898.5|191999.2|191874.2|27
1724255930000|2024-08-21 15:58:50|192007.6|191882.6|192018.5|191893.5|192023.4|191898.4|192002|191877|31
1724255940000|2024-08-21 15:59:00|192022.3|191897.3|192015.5|191890.5|192027.1|191902.1|192015.5|191890.5|29
1724255950000|2024-08-21 15:59:10|192015.1|191890.1|191948.4|191823.4|192020|191895|191927.4|191818|35
1724255960000|2024-08-21 15:59:20|191943.2|191818.2|191924.2|191799.2|191948|191823|191922.7|191797.7|33
1724255970000|2024-08-21 15:59:30|191922.8|191797.8|191923.4|191798.4|191928.5|191803.5|191921.9|191796.9|32
1724255980000|2024-08-21 15:59:40|191922.4|191797.4|192012.8|191887.8|192012.8|191887.8|191922.4|191797.4|19
1724255990000|2024-08-21 15:59:50|192007.9|191882.9|192001.1|191876.1|192007.9|191882.9|191987.4|191862.4|34
1724256000000|2024-08-21 16:00:00|191998.4|191873.4|191992.3|191867.3|192000.4|191875.4|191990.3|191865.3|39
1724256010000|2024-08-21 16:00:10|191992.9|191867.9|191990.2|191865.2|191996.5|191871.5|191986.3|191861.3|39
1724256020000|2024-08-21 16:00:20|191994.7|191869.7|192024|191899|192027.3|191902.3|191992.1|191867.1|32
1724256030000|2024-08-21 16:00:30|192024.8|191899.8|192092.1|191967.1|192097|191972|192019|191899.8|26
1724256040000|2024-08-21 16:00:40|192091.9|191966.9|192110.7|191985.7|192110.7|191985.7|192086.5|191961.5|33
1724256050000|2024-08-21 16:00:50|192104.9|191979.9|192109.3|191984.3|192138.4|192013.4|192091.7|191966.7|37
1724256060000|2024-08-21 16:01:00|192109.4|191984.4|192106.1|191981.1|192130|192005|192101.7|191976.7|38
1724256070000|2024-08-21 16:01:10|192107|191982|192095.7|191970.7|192108.2|191983.2|192089.4|191964.4|33
1724256080000|2024-08-21 16:01:20|192094.2|191969.2|192121.8|191996.8|192149.1|192024.1|192094.2|191969.2|32
1724256090000|2024-08-21 16:01:30|192128.6|192003.6|192120.6|191995.6|192130|192005|192106.7|191981.7|33
1724256100000|2024-08-21 16:01:40|192121.8|191996.8|192119.2|191994.2|192129.3|192004.3|192113.8|191988.8|36
1724256110000|2024-08-21 16:01:50|192119|191994|192120.9|191995.9|192121.5|191996.5|192113.7|191988.7|39
1724256120000|2024-08-21 16:02:00|192118.7|191993.7|192117.2|191992.2|192119.8|191994.8|192111|191986|38
1724256130000|2024-08-21 16:02:10|192117.7|191992.7|192118.9|191993.9|192119.5|191994.5|192114.8|191989.8|37
1724256140000|2024-08-21 16:02:20|192119.1|191994.1|192145.2|192020.2|192148|192023|192115|191990|29
1724256150000|2024-08-21 16:02:30|192143|192018|192146.7|192021.7|192147.4|192022.4|192141.6|192016.6|26
1724256160000|2024-08-21 16:02:40|192145.1|192020.1|192142|192017|192145.9|192020.9|192142|192017|31
1724256170000|2024-08-21 16:02:50|192142.5|192017.5|192145.2|192020.2|192145.2|192020.2|192139.6|192014.6|33
1724256180000|2024-08-21 16:03:00|192143.9|192018.9|192111|191986|192146.1|192021.1|192108.2|191983.2|36
1724256190000|2024-08-21 16:03:10|192106.9|191981.9|192092.5|191967.5|192117.1|191992.1|192083.4|191958.4|39
1724256200000|2024-08-21 16:03:20|192087.8|191962.8|192097.3|191972.3|192102.6|191977.6|192083.8|191958.8|19
1724256210000|2024-08-21 16:03:30|192098.8|191973.8|192148.6|192023.6|192148.6|192023.6|192098.4|191973.4|21
1724256220000|2024-08-21 16:03:40|192145.9|192020.9|192189.4|192064.4|192194.1|192069.1|192145.9|192020.9|27
1724256230000|2024-08-21 16:03:50|192190.4|192065.4|192172.7|192047.7|192191.3|192066.3|192172.7|192047.7|28
1724256240000|2024-08-21 16:04:00|192174.3|192049.3|192172|192047|192175.4|192050.4|192170.8|192045.8|27
1724256250000|2024-08-21 16:04:10|192172.9|192047.9|192176.5|192051.5|192178.3|192053.3|192172|192047|19
1724256260000|2024-08-21 16:04:20|192175.1|192050.1|192209.6|192084.6|192221.2|192096.2|192173.3|192048.3|39
1724256270000|2024-08-21 16:04:30|192203.8|192078.8|192209.2|192084.2|192214|192089|192202.2|192077.2|25
1724256280000|2024-08-21 16:04:40|192212|192087|192208|192083|192213.6|192088.6|192202.8|192077.8|21
1724256290000|2024-08-21 16:04:50|192212.6|192087.6|192212.5|192087.5|192216.8|192091.8|192210.7|192085.7|12
1724256300000|2024-08-21 16:05:00|192211.3|192086.3|192191.8|192066.8|192211.3|192086.3|192189.2|192064.2|39
1724256310000|2024-08-21 16:05:10|192194.5|192069.5|192236.2|192111.2|192239.9|192114.9|192194|192069|38
1724256320000|2024-08-21 16:05:20|192236.3|192111.3|192300.4|192175.4|192300.4|192190|192234.2|192109.2|38
1724256330000|2024-08-21 16:05:30|192302.4|192177.4|192349.4|192224.4|192349.9|192224.9|192299.7|192174.7|36
1724256340000|2024-08-21 16:05:40|192341|192216|192349.2|192224.2|192353.6|192259.2|192305.6|192212.8|35
1724256350000|2024-08-21 16:05:50|192349.8|192224.8|192339.2|192214.2|192353.6|192228.6|192339.2|192214.2|33
1724256360000|2024-08-21 16:06:00|192343.5|192218.5|192339|192214|192344.1|192219.1|192332.4|192207.4|19
1724256370000|2024-08-21 16:06:10|192337.9|192212.9|192411.3|192286.3|192411.4|192305.3|192336.3|192211.3|22
1724256380000|2024-08-21 16:06:20|192408.1|192283.1|192393.8|192268.8|192408.1|192303|192344.6|192253.7|40
1724256390000|2024-08-21 16:06:30|192390.4|192265.4|192328.3|192203.3|192394.2|192269.2|192325.8|192200.8|36
1724256400000|2024-08-21 16:06:40|192307.3|192182.3|192146.6|192021.6|192307.3|192182.3|192146.6|192021.6|38
1724256410000|2024-08-21 16:06:50|192143.8|192018.8|192186.8|192061.8|192197.3|192072.3|192134.1|192009.1|36
1724256420000|2024-08-21 16:07:00|192178.1|192053.1|192177.5|192052.5|192179|192054|192176.7|192051.7|10
1724256430000|2024-08-21 16:07:10|192178|192053|192176.5|192051.5|192179.3|192054.3|192176.5|192051.5|5
1724256440000|2024-08-21 16:07:20|192177.2|192052.2|192177.3|192052.3|192181.1|192056.1|192175.7|192050.7|15
1724256450000|2024-08-21 16:07:30|192178.5|192053.5|192182.8|192057.8|192183.3|192058.3|192176.4|192051.4|10
1724256460000|2024-08-21 16:07:40|192183.8|192058.8|192184|192059|192185.8|192060.8|192183|192058|18
1724256470000|2024-08-21 16:07:50|192184.8|192059.8|192223.3|192098.3|192227.3|192102.3|192183.8|192058.8|33
1724256480000|2024-08-21 16:08:00|192219.6|192094.6|192146.4|192021.4|192226.3|192101.3|192146.4|192021.4|34
1724256490000|2024-08-21 16:08:10|192147.8|192022.8|192148.4|192023.4|192154.3|192029.3|192145.1|192020.1|33
1724256500000|2024-08-21 16:08:20|192149.5|192024.5|192182.6|192057.6|192187.5|192062.5|192148.7|192023.7|38
1724256510000|2024-08-21 16:08:30|192205.9|192080.9|192201.8|192076.8|192208.9|192083.9|192195.9|192070.9|29
1724256520000|2024-08-21 16:08:40|192202.7|192077.7|192164.7|192039.7|192207.4|192082.4|192159.6|192034.6|31
1724256530000|2024-08-21 16:08:50|192160.5|192035.5|192214.9|192089.9|192214.9|192089.9|192159|192034|35
1724256540000|2024-08-21 16:09:00|192212.6|192087.6|192222.6|192097.6|192224.2|192099.2|192212.6|192087.6|17
1724256550000|2024-08-21 16:09:10|192224.7|192099.7|192223.2|192098.2|192224.7|192099.7|192223.1|192098.1|9
1724256560000|2024-08-21 16:09:20|192224.8|192099.8|192216.7|192091.7|192224.8|192099.8|192215.1|192090.1|10
1724256570000|2024-08-21 16:09:30|192215.9|192090.9|192220.4|192095.4|192221.3|192096.3|192212.9|192087.9|9
1724256580000|2024-08-21 16:09:40|192221.7|192096.7|192225.5|192100.5|192227.5|192102.5|192221.7|192096.7|8
1724256590000|2024-08-21 16:09:50|192224.6|192099.6|192218.5|192093.5|192226.9|192101.9|192215.5|192090.5|16
1724256600000|2024-08-21 16:10:00|192216.9|192091.9|192218.1|192093.1|192218.5|192093.5|192216.6|192091.6|12
1724256610000|2024-08-21 16:10:10|192216.5|192091.5|192233.7|192108.7|192234.6|192109.6|192216.5|192091.5|13
1724256620000|2024-08-21 16:10:20|192234.2|192109.2|192229.8|192104.8|192239.6|192114.6|192224.6|192099.6|13
1724256630000|2024-08-21 16:10:30|192231.9|192106.9|192233.2|192108.2|192239.1|192114.1|192224.5|192099.5|19
1724256640000|2024-08-21 16:10:40|192232.3|192107.3|192233|192108|192237.1|192112.1|192222.5|192097.5|15
1724256650000|2024-08-21 16:10:50|192233.1|192108.1|192231.4|192106.4|192235.9|192110.9|192231.3|192106.3|10
1724256660000|2024-08-21 16:11:00|192230.6|192105.6|192236.1|192111.1|192240.1|192115.1|192230.6|192105.6|12
1724256670000|2024-08-21 16:11:10|192237.9|192112.9|192303.1|192178.1|192308.6|192183.6|192237.9|192112.9|27
1724256680000|2024-08-21 16:11:20|192307.2|192182.2|192285.5|192160.5|192313.4|192188.4|192279.6|192154.6|26
1724256690000|2024-08-21 16:11:30|192284.4|192159.4|192288.2|192163.2|192289.1|192164.1|192284.2|192159.2|19
1724256700000|2024-08-21 16:11:40|192286.9|192161.9|192286.5|192161.5|192289.4|192164.4|192286.1|192161.1|34
1724256710000|2024-08-21 16:11:50|192288.7|192163.7|192293.5|192168.5|192298.1|192173.1|192286.4|192161.4|28
1724256720000|2024-08-21 16:12:00|192295.5|192170.5|192298.4|192173.4|192299.1|192174.1|192286.3|192161.3|20
1724256730000|2024-08-21 16:12:10|192302.1|192177.1|192286.7|192161.7|192302.1|192177.1|192285.1|192160.1|24
1724256740000|2024-08-21 16:12:20|192286.8|192161.8|192333.4|192208.4|192333.4|192208.4|192286|192161|15
1724256750000|2024-08-21 16:12:30|192329.6|192204.6|192323.6|192198.6|192330.4|192205.4|192323.6|192198.6|12
1724256760000|2024-08-21 16:12:40|192324.5|192199.5|192320.5|192195.5|192325.5|192200.5|192319.3|192194.3|9
1724256770000|2024-08-21 16:12:50|192317.7|192192.7|192300.5|192175.5|192317.7|192192.7|192299.7|192174.7|15
1724256780000|2024-08-21 16:13:00|192300.8|192175.8|192300.6|192175.6|192301.9|192176.9|192300.2|192175.2|6
1724256790000|2024-08-21 16:13:10|192305.3|192180.3|192300.9|192175.9|192306.1|192181.1|192298.8|192173.8|9
1724256800000|2024-08-21 16:13:20|192301.4|192176.4|192301.5|192176.5|192307.5|192182.5|192298.3|192173.3|15
1724256810000|2024-08-21 16:13:30|192300.6|192175.6|192299.9|192174.9|192302.1|192177.1|192299.9|192174.9|15
1724256820000|2024-08-21 16:13:40|192300.4|192175.4|192296.8|192171.8|192301.1|192176.1|192296.8|192171.8|12
1724256830000|2024-08-21 16:13:50|192297.3|192172.3|192295.8|192170.8|192299.6|192174.6|192295.8|192170.8|18
1724256840000|2024-08-21 16:14:00|192293.9|192168.9|192282.6|192157.6|192296|192171|192281.7|192156.7|37
1724256850000|2024-08-21 16:14:10|192283|192158|192283.3|192158.3|192292|192167|192281.6|192156.6|32
1724256860000|2024-08-21 16:14:20|192282.8|192157.8|192265.6|192140.6|192282.9|192157.9|192264|192139|22
1724256870000|2024-08-21 16:14:30|192266.5|192141.5|192269.9|192144.9|192270.5|192145.5|192265.4|192140.4|30
1724256880000|2024-08-21 16:14:40|192268.6|192143.6|192272|192147|192272|192147|192268.6|192143.6|14
1724256890000|2024-08-21 16:14:50|192271.2|192146.2|192270.4|192145.4|192272.9|192147.9|192268.6|192143.6|16
1724256900000|2024-08-21 16:15:00|192269.3|192144.3|192270.2|192145.2|192272.5|192147.5|192269.3|192144.3|17
1724256910000|2024-08-21 16:15:10|192269.1|192144.1|192260.4|192135.4|192269.8|192144.8|192256.8|192131.8|15
1724256920000|2024-08-21 16:15:20|192261|192136|192291.5|192166.5|192291.5|192166.5|192253.9|192128.9|17
1724256930000|2024-08-21 16:15:30|192285.5|192160.5|192288.6|192163.6|192290|192165|192285.3|192160.3|14
1724256940000|2024-08-21 16:15:40|192286.9|192161.9|192286.6|192161.6|192290.5|192165.5|192285.3|192160.3|15
1724256950000|2024-08-21 16:15:50|192287.2|192162.2|192290.6|192165.6|192293.2|192168.2|192287.2|192162.2|15
1724256960000|2024-08-21 16:16:00|192288.4|192163.4|192292.9|192167.9|192295.3|192170.3|192287.5|192162.5|17
1724256970000|2024-08-21 16:16:10|192294.1|192169.1|192308.1|192183.1|192314.1|192189.1|192290.7|192165.7|24
1724256980000|2024-08-21 16:16:20|192310.5|192185.5|192263.8|192138.8|192316.6|192191.6|192258.6|192133.6|33
1724256990000|2024-08-21 16:16:30|192261.5|192136.5|192265|192140|192267.3|192142.3|192261.5|192136.5|23
1724257000000|2024-08-21 16:16:40|192262.5|192137.5|192264.8|192139.8|192264.8|192139.8|192259.8|192134.8|24
1724257010000|2024-08-21 16:16:50|192264|192139|192265.1|192140.1|192267.6|192142.6|192262.3|192137.3|28
1724257020000|2024-08-21 16:17:00|192267.7|192142.7|192269.7|192144.7|192270.2|192145.2|192265|192140|16
1724257030000|2024-08-21 16:17:10|192270.7|192145.7|192256.9|192206.9|192272.2|192209.8|192255.8|192141.7|29
1724257040000|2024-08-21 16:17:20|192259.3|192209.3|192256.6|192206.6|192260.4|192210.4|192254.1|192204.1|28
1724257050000|2024-08-21 16:17:30|192256.4|192206.4|192353.6|192228.6|192360.7|192262.9|192255.7|192205.7|21
1724257060000|2024-08-21 16:17:40|192354.3|192229.3|192407.5|192282.5|192408.2|192283.2|192354.3|192229.3|8
1724257070000|2024-08-21 16:17:50|192406.4|192281.4|192403.1|192278.1|192408.5|192283.5|192400.3|192275.3|26
1724257080000|2024-08-21 16:18:00|192401.9|192276.9|192407.3|192282.3|192409.3|192284.3|192397.2|192272.2|30
1724257090000|2024-08-21 16:18:10|192406.8|192281.8|192407.4|192282.4|192407.4|192282.4|192394.5|192269.5|21
1724257100000|2024-08-21 16:18:20|192409.1|192284.1|192398|192273|192409.1|192284.1|192395.2|192270.2|20
1724257110000|2024-08-21 16:18:30|192396.8|192271.8|192407.6|192282.6|192411|192286|192396.8|192271.8|29
1724257120000|2024-08-21 16:18:40|192406.7|192281.7|192398.4|192273.4|192410.1|192285.1|192395.3|192270.3|25
1724257130000|2024-08-21 16:18:50|192399.2|192274.2|192374.5|192249.5|192399.2|192274.2|192364.9|192239.9|20
1724257140000|2024-08-21 16:19:00|192373.6|192248.6|192401.8|192276.8|192404.6|192279.6|192373.6|192248.6|19
1724257150000|2024-08-21 16:19:10|192402.9|192277.9|192400.8|192275.8|192406.6|192281.6|192400.8|192275.8|16
1724257160000|2024-08-21 16:19:20|192399.9|192274.9|192380.1|192255.1|192399.9|192274.9|192368.8|192243.8|29
1724257170000|2024-08-21 16:19:30|192381.7|192256.7|192380.2|192255.2|192381.8|192256.8|192379.3|192254.3|25
1724257180000|2024-08-21 16:19:40|192379.1|192254.1|192387.4|192262.4|192388.4|192263.4|192378.5|192253.5|17
1724257190000|2024-08-21 16:19:50|192386|192261|192394.6|192269.6|192398.6|192273.6|192380.9|192255.9|15
1724257200000|2024-08-21 16:20:00|192393|192268|192406.7|192281.7|192409.9|192284.9|192393|192268|22
1724257210000|2024-08-21 16:20:10|192405.7|192280.7|192394.8|192269.8|192406.7|192281.7|192393.8|192268.8|20
1724257220000|2024-08-21 16:20:20|192393.7|192268.7|192407.6|192282.6|192420.8|192295.8|192388.6|192263.6|16
1724257230000|2024-08-21 16:20:30|192401.8|192276.8|192403.8|192278.8|192424.8|192299.8|192392.8|192267.8|18
1724257240000|2024-08-21 16:20:40|192404.6|192279.6|192402.1|192277.1|192408.4|192283.4|192402.1|192277.1|23
1724257250000|2024-08-21 16:20:50|192405.8|192280.8|192404.1|192279.1|192408|192283|192402.5|192277.5|16
1724257260000|2024-08-21 16:21:00|192405.3|192280.3|192396.1|192271.1|192405.3|192280.3|192396.1|192271.1|20
1724257270000|2024-08-21 16:21:10|192397.4|192272.4|192377.4|192252.4|192397.4|192272.4|192374.6|192249.6|20
1724257280000|2024-08-21 16:21:20|192376.8|192251.8|192373.1|192248.1|192377.6|192252.6|192369.2|192244.2|28
1724257290000|2024-08-21 16:21:30|192372.3|192247.3|192294.3|192169.3|192372.3|192247.3|192286|192161|30
1724257300000|2024-08-21 16:21:40|192295|192170|192260|192135|192306.6|192181.6|192254.2|192129.2|33
1724257310000|2024-08-21 16:21:50|192257.6|192132.6|192262.6|192137.6|192262.6|192151.9|192194.1|192100.6|38
1724257320000|2024-08-21 16:22:00|192262.5|192137.5|192265.2|192140.2|192266.6|192141.6|192256.2|192131.2|37
1724257330000|2024-08-21 16:22:10|192265.7|192140.7|192279.6|192154.6|192279.6|192154.6|192254.9|192129.9|32
1724257340000|2024-08-21 16:22:20|192293.5|192168.5|192292.5|192167.5|192329.3|192204.3|192289|192164|31
1724257350000|2024-08-21 16:22:30|192292.9|192167.9|192259.9|192134.9|192293.2|192168.2|192258|192133|32
1724257360000|2024-08-21 16:22:40|192261.8|192136.8|192279.2|192154.2|192284.3|192159.3|192256.9|192131.9|26
1724257370000|2024-08-21 16:22:50|192260.3|192210.3|192261.7|192136.7|192305.3|192210.3|192260.3|192135.9|33
1724257380000|2024-08-21 16:23:00|192262.1|192137.1|192263.2|192138.2|192264.7|192139.7|192260.3|192135.3|26
1724257390000|2024-08-21 16:23:10|192264.4|192139.4|192267.6|192142.6|192268.9|192143.9|192263.2|192138.2|22
1724257400000|2024-08-21 16:23:20|192269.4|192144.4|192270.3|192145.3|192270.9|192145.9|192266.5|192141.5|20
1724257410000|2024-08-21 16:23:30|192269.3|192144.3|192266.6|192141.6|192273|192148|192264|192139|27
1724257420000|2024-08-21 16:23:40|192265.5|192140.5|192283.7|192158.7|192283.7|192158.7|192262.4|192137.4|29
1724257430000|2024-08-21 16:23:50|192275.8|192150.8|192280.7|192155.7|192285.5|192160.5|192275.8|192150.8|21
1724257440000|2024-08-21 16:24:00|192279.7|192154.7|192273.4|192148.4|192283.4|192158.4|192262.1|192137.1|25
1724257450000|2024-08-21 16:24:10|192273.8|192148.8|192274.5|192149.5|192279|192154|192271.9|192146.9|13
1724257460000|2024-08-21 16:24:20|192255.8|192130.8|192255.5|192130.5|192255.8|192130.8|192247.4|192122.4|17
1724257470000|2024-08-21 16:24:30|192254.5|192129.5|192249.3|192124.3|192257|192132|192245.7|192120.7|29
1724257480000|2024-08-21 16:24:40|192251.9|192126.9|192249.2|192124.2|192254.5|192129.5|192247.5|192122.5|29
1724257490000|2024-08-21 16:24:50|192250|192125|192247.9|192122.9|192252.1|192127.1|192246.1|192121.1|34
1724257500000|2024-08-21 16:25:00|192248.5|192123.5|192253.3|192128.3|192253.3|192128.3|192246.4|192121.4|33
1724257510000|2024-08-21 16:25:10|192252.4|192127.4|192285.9|192160.9|192287.1|192162.1|192252.4|192127.4|28
1724257520000|2024-08-21 16:25:20|192286.8|192161.8|192285.1|192160.1|192287.7|192162.7|192282.9|192157.9|29
1724257530000|2024-08-21 16:25:30|192284.1|192159.1|192286.7|192161.7|192289.2|192164.2|192284.1|192159.1|31
1724257540000|2024-08-21 16:25:40|192286.6|192161.6|192286.1|192161.1|192288.3|192163.3|192284.3|192159.3|32
1724257550000|2024-08-21 16:25:50|192285.4|192160.4|192284.2|192159.2|192287|192162|192284.1|192159.1|23
1724257560000|2024-08-21 16:26:00|192282.5|192157.5|192284|192159|192287.7|192162.7|192282.5|192157.5|19
1724257570000|2024-08-21 16:26:10|192285.3|192160.3|192284.1|192159.1|192286.3|192161.3|192284|192159|5
1724257580000|2024-08-21 16:26:20|192284.5|192159.5|192282.6|192157.6|192284.5|192159.5|192281.5|192156.5|5
1724257590000|2024-08-21 16:26:30|192283.5|192158.5|192222.6|192172.6|192283.5|192178.1|192221.4|192125.6|23
1724257600000|2024-08-21 16:26:40|192223.8|192173.8|192259.3|192134.3|192265.7|192173.8|192223.8|192128.9|23
1724257610000|2024-08-21 16:26:50|192260.7|192135.7|192265.4|192140.4|192266.3|192141.3|192254.5|192129.5|18
1724257620000|2024-08-21 16:27:00|192263.6|192138.6|192268.6|192143.6|192270.6|192145.6|192261.8|192136.8|20
1724257630000|2024-08-21 16:27:10|192269.1|192144.1|192335.2|192210.2|192335.9|192210.9|192269.1|192144.1|31
1724257640000|2024-08-21 16:27:20|192337.8|192212.8|192396.2|192271.2|192401.9|192285.1|192335.1|192210.9|21
1724257650000|2024-08-21 16:27:30|192395.2|192270.2|192409.8|192284.8|192409.8|192284.8|192393.7|192268.7|13
1724257660000|2024-08-21 16:27:40|192408.7|192283.7|192405.3|192280.3|192410.5|192285.5|192403.4|192278.4|9
1724257670000|2024-08-21 16:27:50|192406.4|192281.4|192424.7|192299.7|192425.1|192300.1|192402.4|192277.4|13
1724257680000|2024-08-21 16:28:00|192425.8|192300.8|192437.7|192312.7|192447.6|192322.6|192425.8|192300.8|8
1724257690000|2024-08-21 16:28:10|192442.2|192317.2|192437.5|192312.5|192442.2|192317.2|192431.5|192306.5|19
1724257700000|2024-08-21 16:28:20|192394.4|192344.4|192436.6|192311.6|192440.9|192344.4|192394.4|192307.2|12
1724257710000|2024-08-21 16:28:30|192432.2|192307.2|192461.6|192336.6|192465.2|192370.4|192419.4|192307.2|20
1724257720000|2024-08-21 16:28:40|192462.5|192337.5|192476.4|192351.4|192478.9|192372.5|192420.5|192337.5|22
1724257730000|2024-08-21 16:28:50|192474.1|192349.1|192473.4|192348.4|192482.3|192357.3|192472.8|192347.8|26
1724257740000|2024-08-21 16:29:00|192476.7|192351.7|192436.7|192311.7|192479.1|192354.1|192432.6|192307.6|25
1724257750000|2024-08-21 16:29:10|192435.5|192310.5|192437.7|192312.7|192438.8|192313.8|192435.5|192310.5|27
1724257760000|2024-08-21 16:29:20|192438.4|192313.4|192470.2|192345.2|192471.8|192346.8|192437.7|192312.7|25
1724257770000|2024-08-21 16:29:30|192471.4|192346.4|192477|192352|192479.3|192354.3|192467.9|192342.9|14
1724257780000|2024-08-21 16:29:40|192475.1|192350.1|192471.9|192346.9|192475.1|192350.1|192468.5|192343.5|28
1724257790000|2024-08-21 16:29:50|192467.4|192342.4|192466.9|192341.9|192474.3|192349.3|192464.7|192339.7|30
1724257800000|2024-08-21 16:30:00|192468.3|192343.3|192511.6|192386.6|192511.6|192386.6|192468.3|192343.3|29
1724257810000|2024-08-21 16:30:10|192531.4|192406.4|192517.1|192392.1|192540.5|192415.5|192509.3|192384.3|27
1724257820000|2024-08-21 16:30:20|192516|192391|192546.9|192421.9|192547.6|192422.6|192516|192391|19
1724257830000|2024-08-21 16:30:30|192547|192422|192544.4|192419.4|192547.8|192422.8|192544.4|192419.4|17
1724257840000|2024-08-21 16:30:40|192545.3|192420.3|192570.1|192445.1|192583.9|192458.9|192541.5|192416.5|17
1724257850000|2024-08-21 16:30:50|192570.2|192445.2|192599.3|192474.3|192602.3|192477.3|192564|192439|39
1724257860000|2024-08-21 16:31:00|192594.8|192469.8|192620.6|192495.6|192627.6|192502.6|192594.8|192469.8|32
1724257870000|2024-08-21 16:31:10|192619.6|192494.6|192624.5|192499.5|192627.9|192502.9|192619.2|192494.2|28
1724257880000|2024-08-21 16:31:20|192624.4|192499.4|192624.2|192499.2|192627.7|192502.7|192623.5|192498.5|21
1724257890000|2024-08-21 16:31:30|192625.1|192500.1|192623.7|192498.7|192625.7|192500.7|192623.2|192498.2|16
1724257900000|2024-08-21 16:31:40|192630.6|192505.6|192689.2|192564.2|192696.3|192571.3|192630.6|192505.6|13
1724257910000|2024-08-21 16:31:50|192688.3|192563.3|192691.5|192566.5|192692.9|192567.9|192688.3|192563.3|18
1724257920000|2024-08-21 16:32:00|192692|192567|192740.7|192615.7|192740.7|192615.7|192683.9|192558.9|19
1724257930000|2024-08-21 16:32:10|192737.6|192612.6|192753.5|192703.5|192767.8|192717.8|192737.6|192612.6|22
1724257940000|2024-08-21 16:32:20|192756.1|192706.1|192813.2|192688.2|192821.1|192707.5|192756.1|192672.3|25
1724257950000|2024-08-21 16:32:30|192818.6|192693.6|192835.4|192710.4|192836|192711|192815.5|192690.5|31
1724257960000|2024-08-21 16:32:40|192832.9|192707.9|192875|192750|192889.9|192764.9|192832.9|192707.9|32
1724257970000|2024-08-21 16:32:50|192874.5|192749.5|192865.4|192740.4|192889.2|192764.2|192865.2|192740.2|29
1724257980000|2024-08-21 16:33:00|192866.4|192741.4|192909.8|192784.8|192912|192787|192864|192739|32
1724257990000|2024-08-21 16:33:10|192910.3|192785.3|192908.5|192783.5|192911.7|192786.7|192901.7|192776.7|22
1724258000000|2024-08-21 16:33:20|192912.3|192787.3|192908.6|192783.6|192917.9|192792.9|192906.7|192781.7|32
1724258010000|2024-08-21 16:33:30|192905.6|192780.6|192915|192790|192926.8|192801.8|192903.5|192778.5|24
1724258020000|2024-08-21 16:33:40|192917|192792|192954|192829|192956.5|192831.5|192904.2|192779.2|17
1724258030000|2024-08-21 16:33:50|192953.5|192828.5|192849.9|192724.9|192953.5|192828.5|192848.7|192723.7|16
1724258040000|2024-08-21 16:34:00|192820|192695|192821.9|192696.9|192836.3|192711.3|192818|192693|35
1724258050000|2024-08-21 16:34:10|192821.6|192696.6|192805.8|192680.8|192821.8|192696.8|192787.3|192662.3|35
1724258060000|2024-08-21 16:34:20|192806.5|192681.5|192799.7|192674.7|192809.2|192684.2|192787.5|192662.5|26
1724258070000|2024-08-21 16:34:30|192801.9|192676.9|192798.5|192673.5|192803.1|192678.1|192796.8|192671.8|30
1724258080000|2024-08-21 16:34:40|192797.3|192672.3|192800|192675|192804|192679|192791|192666|19
1724258090000|2024-08-21 16:34:50|192798.4|192673.4|192780.5|192655.5|192798.4|192673.4|192778.3|192653.3|11
1724258100000|2024-08-21 16:35:00|192779.4|192654.4|192735.3|192610.3|192780.7|192655.7|192732|192607|24
1724258110000|2024-08-21 16:35:10|192734.5|192609.5|192731.9|192606.9|192734.5|192609.5|192731.6|192606.6|5
1724258120000|2024-08-21 16:35:20|192729.4|192604.4|192727.9|192602.9|192731.7|192606.7|192724.1|192599.1|8
1724258130000|2024-08-21 16:35:30|192725.2|192600.2|192735.1|192610.1|192736|192611|192724.7|192599.7|9
1724258140000|2024-08-21 16:35:40|192736|192611|192785.2|192660.2|192785.2|192660.2|192736|192611|15
1724258150000|2024-08-21 16:35:50|192788.5|192663.5|192809.5|192684.5|192820|192695|192788.5|192663.5|15
1724258160000|2024-08-21 16:36:00|192810.9|192685.9|192858.3|192733.3|192861.5|192736.5|192807.1|192682.1|15
1724258170000|2024-08-21 16:36:10|192855.7|192730.7|192823.9|192698.9|192856.6|192731.6|192821.6|192696.6|27
1724258180000|2024-08-21 16:36:20|192828|192703|192900|192775|192901.6|192776.6|192828|192703|13
1724258190000|2024-08-21 16:36:30|192900.1|192775.1|192924.1|192874.1|192924.1|192874.1|192884.7|192759.7|20
1724258200000|2024-08-21 16:36:40|192993.6|192868.6|192979.2|192854.2|192999.5|192891.7|192941.7|192854.2|39
1724258210000|2024-08-21 16:36:50|192982.2|192857.2|192953|192828|192986|192861|192946|192821|26
1724258220000|2024-08-21 16:37:00|192954.1|192829.1|192883.8|192758.8|192961.1|192836.1|192855.6|192758.8|33
1724258230000|2024-08-21 16:37:10|192887.3|192762.3|192892|192767|192892.4|192767.4|192886.3|192761.3|22
1724258240000|2024-08-21 16:37:20|192891.1|192766.1|192892.5|192767.5|192895.7|192770.7|192854.8|192729.8|33
1724258250000|2024-08-21 16:37:30|192891.1|192766.1|192893.1|192768.1|192898.4|192773.4|192886.6|192761.6|24
1724258260000|2024-08-21 16:37:40|192892.4|192767.4|192929.6|192804.6|192936.3|192811.3|192892.4|192767.4|23
1724258270000|2024-08-21 16:37:50|192931.1|192806.1|192915.4|192790.4|192956.8|192831.8|192911.5|192786.5|32
1724258280000|2024-08-21 16:38:00|192916|192791|192920.5|192795.5|192922.6|192797.6|192913.6|192788.6|30
1724258290000|2024-08-21 16:38:10|192919.5|192794.5|192917.3|192792.3|192925|192800|192914.9|192789.9|19
1724258300000|2024-08-21 16:38:20|192881.9|192756.9|192888.7|192763.7|192891.7|192766.7|192881.9|192756.9|24
1724258310000|2024-08-21 16:38:30|192889.9|192764.9|192919.7|192794.7|192932.1|192807.1|192888.4|192763.4|24
1724258320000|2024-08-21 16:38:40|192918.6|192793.6|192916|192791|192921.7|192796.7|192913|192788|26
1724258330000|2024-08-21 16:38:50|192915.5|192790.5|193046|192921|193046|192957.7|192914.3|192789.3|26
1724258340000|2024-08-21 16:39:00|193051|192926|193020.8|192895.8|193051|192971.5|193002.4|192895.5|35
1724258350000|2024-08-21 16:39:10|193019.1|192894.1|193067|192942|193070.5|192945.5|192990.9|192865.9|28
1724258360000|2024-08-21 16:39:20|193061.4|192936.4|193058.4|192933.4|193069.7|192944.7|193044.8|192919.8|27
1724258370000|2024-08-21 16:39:30|193057.7|192932.7|193046.4|192921.4|193057.7|192932.7|193046.4|192921.4|18
1724258380000|2024-08-21 16:39:40|193048|192923|193067.5|192942.5|193072|192983.2|193033.2|192923|27
1724258390000|2024-08-21 16:39:50|193065.5|192940.5|193046.5|192921.5|193072.7|192947.7|193041.7|192916.7|33
1724258400000|2024-08-21 16:40:00|193043.9|192918.9|193048.9|192923.9|193049.5|192924.5|193039.3|192914.3|36
1724258410000|2024-08-21 16:40:10|193047.4|192922.4|193044.6|192919.6|193052.2|192927.2|193042.7|192917.7|32
1724258420000|2024-08-21 16:40:20|193045.6|192920.6|193043.4|192918.4|193057.4|192932.4|193040.2|192915.2|30
1724258430000|2024-08-21 16:40:30|193028.9|192903.9|193041.1|192916.1|193043.7|192918.7|193026.4|192901.4|23
1724258440000|2024-08-21 16:40:40|193037.4|192912.4|193035.3|192910.3|193038|192913|193034|192909|23
1724258450000|2024-08-21 16:40:50|193036.6|192911.6|193035.7|192910.7|193042.5|192917.5|193030|192905|22
1724258460000|2024-08-21 16:41:00|193036|192911|193052.2|192927.2|193055.5|192930.5|193036|192911|16
1724258470000|2024-08-21 16:41:10|193051.2|192926.2|193143.4|193018.4|193143.4|193057.3|193006.6|192914.8|34
1724258480000|2024-08-21 16:41:20|193143.2|193018.2|193103.5|192978.5|193143.2|193018.2|193079.4|192954.4|36
1724258490000|2024-08-21 16:41:30|193103.1|192978.1|193190.8|193065.8|193210.2|193112.2|193102.2|192977.2|30
1724258500000|2024-08-21 16:41:40|193191.4|193066.4|193181.1|193056.1|193206.6|193081.6|193169.8|193044.8|38
1724258510000|2024-08-21 16:41:50|193169.4|193044.4|193190.2|193065.2|193191.1|193066.1|193169.4|193044.4|20
1724258520000|2024-08-21 16:42:00|193191.1|193066.1|193172.7|193047.7|193191.1|193066.1|193169.6|193044.6|24
1724258530000|2024-08-21 16:42:10|193176.4|193051.4|193075|193025|193176.4|193051.4|193075|193025|20
1724258540000|2024-08-21 16:42:20|193113|192988|193042.4|192917.4|193116.7|192991.7|193020.6|192895.6|16
1724258550000|2024-08-21 16:42:30|193043.4|192918.4|193009.9|192884.9|193044|192919|193002|192877|31
1724258560000|2024-08-21 16:42:40|193002.2|192877.2|193007.6|192882.6|193007.6|192882.6|193000.4|192875.4|11
1724258570000|2024-08-21 16:42:50|193008.8|192883.8|193014.2|192889.2|193016.2|192891.2|193008.8|192883.8|7
1724258580000|2024-08-21 16:43:00|193015.8|192890.8|193012.9|192887.9|193019.3|192894.3|193012.9|192887.9|5
1724258590000|2024-08-21 16:43:10|193012.6|192887.6|192948.2|192823.2|193012.8|192887.8|192929.1|192804.1|25
1724258600000|2024-08-21 16:43:20|192947.9|192822.9|192937.6|192812.6|192948.9|192823.9|192932.7|192807.7|39
1724258610000|2024-08-21 16:43:30|192939.4|192814.4|192936.2|192811.2|192942.4|192817.4|192932.9|192807.9|39
1724258620000|2024-08-21 16:43:40|192940.2|192815.2|192937.6|192812.6|192944.5|192819.5|192930.3|192805.3|25
1724258630000|2024-08-21 16:43:50|192935.2|192810.2|192932.9|192807.9|192937|192812|192925|192800|31
1724258640000|2024-08-21 16:44:00|192933.1|192808.1|192930.2|192805.2|192935.1|192810.1|192930|192805|32
1724258650000|2024-08-21 16:44:10|192930.6|192805.6|192933.6|192808.6|192933.8|192808.8|192930.2|192805.2|37
1724258660000|2024-08-21 16:44:20|192933.8|192808.8|192926.3|192801.3|192936|192811|192924.1|192799.1|22
1724258670000|2024-08-21 16:44:30|192928.8|192803.8|192934.5|192809.5|192934.8|192809.8|192926.5|192801.5|12
1724258680000|2024-08-21 16:44:40|192932.9|192807.9|192933.9|192808.9|192933.9|192808.9|192932.9|192807.9|2
1724258690000|2024-08-21 16:44:50|192931.3|192806.3|192983.7|192858.7|192986.8|192861.8|192931.1|192806.1|9
1724258700000|2024-08-21 16:45:00|193001.7|192876.7|193008.4|192883.4|193011.7|192886.7|193001.7|192876.7|29
1724258710000|2024-08-21 16:45:10|193004.9|192879.9|193083|192958|193091.6|192994.1|192997.2|192872.2|27
1724258720000|2024-08-21 16:45:20|193082.4|192957.4|193120.3|192995.3|193148.1|193023.1|193071.3|192946.3|34
1724258730000|2024-08-21 16:45:30|193113.6|192988.6|193124.1|192999.1|193128|193003|193111.3|192986.3|36
1724258740000|2024-08-21 16:45:40|193126.2|193001.2|193143.5|193018.5|193146.6|193021.6|193122.4|192997.4|39
1724258750000|2024-08-21 16:45:50|193145|193020|193209.2|193084.2|193216|193091|193144.5|193019.5|36
1724258760000|2024-08-21 16:46:00|193211.6|193086.6|193149.5|193024.5|193215.9|193090.9|193148|193023|26
1724258770000|2024-08-21 16:46:10|193148.4|193023.4|193149.2|193024.2|193150.3|193025.3|193146.6|193021.6|17
1724258780000|2024-08-21 16:46:20|193150.2|193025.2|193149.6|193024.6|193151.6|193026.6|193148.3|193023.3|15
1724258790000|2024-08-21 16:46:30|193150.6|193025.6|193150.8|193025.8|193150.8|193025.8|193150.6|193025.6|2
1724258800000|2024-08-21 16:46:40|193151.7|193026.7|193150.7|193025.7|193151.8|193026.8|193150.7|193025.7|5
1724258810000|2024-08-21 16:46:50|193151.8|193026.8|193151.8|193026.8|193152.7|193027.7|193151.2|193026.2|6
1724258820000|2024-08-21 16:47:00|193152.6|193027.6|193151.5|193026.5|193155.9|193030.9|193149.4|193024.4|19
1724258830000|2024-08-21 16:47:10|193152.6|193027.6|193145.8|193020.8|193178.6|193053.6|193139.1|193014.1|22
1724258840000|2024-08-21 16:47:20|193140.6|193015.6|193146.7|193021.7|193148.3|193023.3|193140.6|193015.6|23
1724258850000|2024-08-21 16:47:30|193145.1|193020.1|193218.7|193093.7|193231.4|193128.5|193145.1|193020.1|32
1724258860000|2024-08-21 16:47:40|193218.4|193093.4|193153|193028|193218.9|193093.9|193138.6|193013.6|38
1724258870000|2024-08-21 16:47:50|193152.9|193027.9|193157|193032|193164.9|193039.9|193152.7|193027.7|35
1724258880000|2024-08-21 16:48:00|193157.6|193032.6|193094.1|192969.1|193162.7|193037.7|193094.1|192969.1|37
1724258890000|2024-08-21 16:48:10|193096.2|192971.2|193037.3|192912.3|193096.2|192978.3|193028.3|192912.3|31
1724258900000|2024-08-21 16:48:20|193039.8|192914.8|193033.4|192908.4|193046.1|192921.1|193029.2|192904.2|22
1724258910000|2024-08-21 16:48:30|193033.5|192908.5|193043.3|192918.3|193064|192939|193028.6|192903.6|36
1724258920000|2024-08-21 16:48:40|193048.2|192923.2|193058.2|192933.2|193062.9|192937.9|193046.9|192921.9|23
1724258930000|2024-08-21 16:48:50|193057.8|192932.8|193051.3|192926.3|193059.5|192934.5|193046|192921|23
1724258940000|2024-08-21 16:49:00|193047.9|192922.9|193117.3|192992.3|193123.4|192998.4|193047.9|192922.9|33
1724258950000|2024-08-21 16:49:10|193115|192990|193115.6|192990.6|193117.9|192992.9|193110|192985|31
1724258960000|2024-08-21 16:49:20|193116.4|192991.4|193079.8|192954.8|193121.4|192996.4|193077.4|192952.4|22
1724258970000|2024-08-21 16:49:30|193083.1|192958.1|193156|193031|193156|193031|193082.1|192957.1|34
1724258980000|2024-08-21 16:49:40|193151.5|193026.5|193146.8|193021.8|193155.7|193030.7|193144.8|193019.8|23
1724258990000|2024-08-21 16:49:50|193146.6|193021.6|193150.7|193025.7|193156.7|193031.7|193145.4|193020.4|24
1724259000000|2024-08-21 16:50:00|193151.4|193026.4|193134.4|193009.4|193151.4|193026.4|193133.2|193008.2|8
1724259010000|2024-08-21 16:50:10|193133.7|193008.7|193102.8|192977.8|193134.7|193009.7|193099.6|192974.6|21
1724259020000|2024-08-21 16:50:20|193102.4|192977.4|193108.3|192983.3|193112|192987|193098.9|192973.9|21
1724259030000|2024-08-21 16:50:30|193107.3|192982.3|193109.1|192984.1|193109.4|192984.4|193105.1|192980.1|14
1724259040000|2024-08-21 16:50:40|193107.9|192982.9|193109.6|192984.6|193110.8|192985.8|193106.8|192981.8|19
1724259050000|2024-08-21 16:50:50|193109.1|192984.1|193108|192983|193110.1|192985.1|193105.8|192980.8|18
1724259060000|2024-08-21 16:51:00|193107.5|192982.5|193103.4|192978.4|193112.9|192987.9|193102.5|192977.5|18
1724259070000|2024-08-21 16:51:10|193104.3|192979.3|193102.6|192977.6|193104.6|192979.6|193096.5|192971.5|16
1724259080000|2024-08-21 16:51:20|193103.2|192978.2|193024.3|192899.3|193103.2|192978.2|193024.3|192899.3|24
1724259090000|2024-08-21 16:51:30|193023.3|192898.3|193020.4|192895.4|193025.1|192900.1|193019.1|192894.1|12
1724259100000|2024-08-21 16:51:40|193021.1|192896.1|193018.9|192893.9|193021.2|192896.2|193018.9|192893.9|15
1724259110000|2024-08-21 16:51:50|193035|192910|193020.7|192895.7|193036.3|192911.3|193019.2|192894.2|17
1724259120000|2024-08-21 16:52:00|193019.8|192894.8|193012.9|192887.9|193019.8|192894.8|193012.5|192887.5|8
1724259130000|2024-08-21 16:52:10|193015.5|192890.5|193012.4|192887.4|193015.5|192890.5|193012.4|192887.4|6
1724259140000|2024-08-21 16:52:20|193013.6|192888.6|193014.2|192889.2|193020.8|192895.8|193013.6|192888.6|9
1724259150000|2024-08-21 16:52:30|193015.4|192890.4|193011|192886|193015.5|192890.5|193011|192886|11
1724259160000|2024-08-21 16:52:40|193009.9|192884.9|192979.7|192854.7|193010.6|192885.6|192976.2|192851.2|16
1724259170000|2024-08-21 16:52:50|192980.7|192855.7|192965.9|192840.9|192980.7|192855.7|192944.4|192819.4|32
1724259180000|2024-08-21 16:53:00|192966.9|192841.9|192947.3|192822.3|192968.2|192843.2|192907.2|192782.2|18
1724259190000|2024-08-21 16:53:10|192946.1|192821.1|193011.3|192886.3|193017.4|192892.4|192942.2|192817.2|30
1724259200000|2024-08-21 16:53:20|193012.1|192887.1|193001.6|192876.6|193012.2|192887.2|192999.3|192874.3|33
1724259210000|2024-08-21 16:53:30|193000.4|192875.4|192999.8|192874.8|193000.6|192875.6|192998.9|192873.9|8
1724259220000|2024-08-21 16:53:40|193000.8|192875.8|193003.4|192878.4|193003.4|192878.4|192998.5|192873.5|8
1724259230000|2024-08-21 16:53:50|192994.9|192869.9|193000.1|192875.1|193010.2|192885.2|192994.7|192869.7|12
1724259240000|2024-08-21 16:54:00|192999.6|192874.6|192949.9|192824.9|192999.6|192874.6|192949.9|192824.9|22
1724259250000|2024-08-21 16:54:10|192949.6|192824.6|192954|192829|192955.2|192830.2|192949.2|192824.2|8
1724259260000|2024-08-21 16:54:20|192952.6|192827.6|192946.9|192821.9|192955|192830|192946.8|192821.8|9
1724259270000|2024-08-21 16:54:30|192948.4|192823.4|192946.1|192821.1|192949.6|192824.6|192944.8|192819.8|10
1724259280000|2024-08-21 16:54:40|192946.2|192821.2|192946.6|192821.6|192946.6|192821.6|192944.8|192819.8|9
1724259290000|2024-08-21 16:54:50|192946.5|192821.5|192945.4|192820.4|192946.8|192821.8|192945.1|192820.1|4
1724259300000|2024-08-21 16:55:00|192946.8|192821.8|192948.3|192823.3|192951.1|192826.1|192946.8|192821.8|7
1724259310000|2024-08-21 16:55:10|192945.7|192820.7|192933.2|192808.2|192945.7|192820.7|192929.4|192804.4|14
1724259320000|2024-08-21 16:55:20|192932.4|192807.4|192951.8|192826.8|192953|192828|192928.3|192803.3|32
1724259330000|2024-08-21 16:55:30|192950.3|192825.3|192946.7|192821.7|192950.3|192825.3|192943.3|192818.3|12
1724259340000|2024-08-21 16:55:40|192946.3|192821.3|192947|192822|192962.3|192837.3|192924.8|192799.8|24
1724259350000|2024-08-21 16:55:50|192930.1|192805.1|192925.3|192800.3|192930.1|192805.1|192918.5|192793.5|20
1724259360000|2024-08-21 16:56:00|192924.7|192799.7|192918.3|192793.3|192924.7|192799.7|192911.6|192786.6|17
1724259370000|2024-08-21 16:56:10|192917.4|192792.4|192930|192805|192930.3|192805.3|192913.6|192788.6|18
1724259380000|2024-08-21 16:56:20|192932|192807|192934.7|192809.7|192939.1|192814.1|192921.4|192796.4|37
1724259390000|2024-08-21 16:56:30|192923.9|192798.9|192920.5|192795.5|192934.8|192809.8|192915.4|192790.4|29
1724259400000|2024-08-21 16:56:40|192918.2|192793.2|192941.1|192816.1|192942.5|192817.5|192894.7|192769.7|22
1724259410000|2024-08-21 16:56:50|192943.3|192818.3|192973.1|192848.1|192978|192853|192938.1|192813.1|26
1724259420000|2024-08-21 16:57:00|192973.7|192848.7|192981.9|192856.9|193011.2|192914.5|192964.5|192848.1|24
1724259430000|2024-08-21 16:57:10|192986.5|192861.5|192998.2|192873.2|193005.5|192880.5|192986.2|192861.2|18
1724259440000|2024-08-21 16:57:20|192999.2|192874.2|192993.5|192868.5|192999.2|192874.2|192983.2|192858.2|12
1724259450000|2024-08-21 16:57:30|192992.6|192867.6|192989.1|192864.1|192992.6|192867.6|192989.1|192864.1|6
1724259460000|2024-08-21 16:57:40|192989|192864|192987.8|192862.8|192990.5|192865.5|192982.8|192857.8|10
1724259470000|2024-08-21 16:57:50|192988.8|192863.8|192974.6|192849.6|192988.8|192863.8|192969.1|192844.1|15
1724259480000|2024-08-21 16:58:00|192974.8|192849.8|192943.3|192818.3|192975.5|192850.5|192938.2|192813.2|22
1724259490000|2024-08-21 16:58:10|192942.4|192817.4|192939.4|192814.4|192942.4|192817.4|192938.9|192813.9|16
1724259500000|2024-08-21 16:58:20|192938.9|192813.9|192937.7|192812.7|192938.9|192813.9|192932.5|192807.5|18
1724259510000|2024-08-21 16:58:30|192938.2|192813.2|192939.4|192814.4|192939.9|192814.9|192936.9|192811.9|18
1724259520000|2024-08-21 16:58:40|192934|192809|192941.9|192816.9|192941.9|192816.9|192933.6|192808.6|22
1724259530000|2024-08-21 16:58:50|192940.4|192815.4|192974.6|192849.6|192978|192853|192936.8|192811.8|34
1724259540000|2024-08-21 16:59:00|192969.4|192844.4|193020.7|192895.7|193020.7|192895.7|192968.6|192843.6|36
1724259550000|2024-08-21 16:59:10|193015|192890|193016.2|192891.2|193044.8|192919.8|193015|192890|22
1724259560000|2024-08-21 16:59:20|193021.3|192896.3|193026.1|192901.1|193026.1|192901.1|193015.4|192890.4|13
1724259570000|2024-08-21 16:59:30|193026|192901|193020.4|192895.4|193026|192901|193017.6|192892.6|27
1724259580000|2024-08-21 16:59:40|193024.4|192899.4|193019.9|192894.9|193024.4|192899.4|193017|192892|18
1724259590000|2024-08-21 16:59:50|193020.1|192895.1|193033.7|192908.7|193033.7|192908.7|193020.1|192895.1|15
1724259600000|2024-08-21 17:00:00|193026.9|192901.9|193032|192907|193034.2|192909.2|193024.1|192899.1|35
1724259610000|2024-08-21 17:00:10|193030.4|192905.4|193031.7|192906.7|193034.2|192909.2|193029.4|192904.4|38
1724259620000|2024-08-21 17:00:20|193030.1|192905.1|193190.1|193065.1|193190.4|193065.4|193029.5|192904.5|36
1724259630000|2024-08-21 17:00:30|193189.8|193064.8|193196.4|193071.4|193197.2|193072.2|193189.1|193064.1|27
1724259640000|2024-08-21 17:00:40|193190.6|193065.6|193185.7|193060.7|193203.3|193078.3|193181.9|193056.9|37
1724259650000|2024-08-21 17:00:50|193186.1|193061.1|193180.9|193055.9|193186.1|193061.1|193175.9|193050.9|34
1724259660000|2024-08-21 17:01:00|193180.7|193055.7|193173.5|193048.5|193189.4|193064.4|193173.5|193048.5|30
1724259670000|2024-08-21 17:01:10|193174.4|193049.4|193090.2|192965.2|193175.9|193050.9|193089.2|192964.2|24
1724259680000|2024-08-21 17:01:20|193089.8|192964.8|193092.5|192967.5|193093.1|192968.1|193088.9|192963.9|9
1724259690000|2024-08-21 17:01:30|193091.2|192966.2|193124.4|192999.4|193134.9|193009.9|193091.2|192966.2|33
1724259700000|2024-08-21 17:01:40|193121|192996|193135.6|193010.6|193145.5|193020.5|193107.6|192982.6|26
1724259710000|2024-08-21 17:01:50|193137.3|193012.3|193146.1|193021.1|193146.1|193021.1|193135.5|193010.5|29
1724259720000|2024-08-21 17:02:00|193145.5|193020.5|193285.3|193160.3|193295.6|193170.6|193143.2|193018.2|34
1724259730000|2024-08-21 17:02:10|193274.8|193149.8|193209.2|193084.2|193275.5|193150.5|193204.1|193079.1|39
1724259740000|2024-08-21 17:02:20|193209.5|193084.5|193158.8|193033.8|193221.8|193096.8|193156|193031|38
1724259750000|2024-08-21 17:02:30|193158.1|193033.1|193153.9|193028.9|193161.9|193036.9|193149.7|193024.7|20
1724259760000|2024-08-21 17:02:40|193155.7|193030.7|193280.1|193155.1|193285.1|193160.1|193155.5|193030.5|21
1724259770000|2024-08-21 17:02:50|193280.7|193155.7|193286.3|193161.3|193288.4|193163.4|193258|193133|23
1724259780000|2024-08-21 17:03:00|193288.7|193163.7|193286.1|193161.1|193288.7|193163.7|193280|193155|8
1724259790000|2024-08-21 17:03:10|193286.7|193161.7|193291.4|193166.4|193300.8|193175.8|193286.7|193161.7|9
1724259800000|2024-08-21 17:03:20|193294.8|193169.8|193286.6|193161.6|193295.2|193170.2|193271.4|193146.4|22
1724259810000|2024-08-21 17:03:30|193283.3|193158.3|193274.7|193149.7|193298.4|193173.4|193266.7|193141.7|31
1724259820000|2024-08-21 17:03:40|193278.1|193153.1|193398|193273|193453.1|193328.1|193278.1|193153.1|36
1724259830000|2024-08-21 17:03:50|193406.3|193281.3|193279.4|193154.4|193406.3|193281.3|193272.9|193147.9|30
1724259840000|2024-08-21 17:04:00|193273.5|193148.5|193278.6|193153.6|193279.1|193154.1|193271.7|193146.7|12
1724259850000|2024-08-21 17:04:10|193279|193154|193288.7|193163.7|193297.9|193172.9|193266.1|193141.1|16
1724259860000|2024-08-21 17:04:20|193287.1|193162.1|193284.7|193159.7|193288.6|193163.6|193284.7|193159.7|5
1724259870000|2024-08-21 17:04:30|193268.8|193143.8|193277.8|193152.8|193278|193153|193244.9|193119.9|26
1724259880000|2024-08-21 17:04:40|193276.2|193151.2|193270.3|193145.3|193276.2|193151.2|193270.3|193145.3|5
1724259890000|2024-08-21 17:04:50|193276.7|193151.7|193268.6|193143.6|193276.7|193151.7|193268.6|193143.6|4
1724259900000|2024-08-21 17:05:00|193267.8|193142.8|193256.3|193131.3|193273.7|193148.7|193246.9|193121.9|17
1724259910000|2024-08-21 17:05:10|193257.9|193132.9|193276.1|193151.1|193284.2|193159.2|193257.9|193132.9|6
1724259920000|2024-08-21 17:05:20|193275|193150|193240.7|193115.7|193279.1|193154.1|193240.7|193115.7|20
1724259930000|2024-08-21 17:05:30|193241.7|193116.7|193276.2|193151.2|193282.5|193157.5|193240.5|193115.5|17
1724259940000|2024-08-21 17:05:40|193275.5|193150.5|193260.5|193135.5|193276.5|193151.5|193249.5|193124.5|7
1724259950000|2024-08-21 17:05:50|193262.6|193137.6|193247.2|193122.2|193262.6|193137.6|193206.4|193081.4|18
1724259960000|2024-08-21 17:06:00|193245.5|193120.5|193165.3|193040.3|193245.5|193120.5|193156.7|193031.7|26
1724259970000|2024-08-21 17:06:10|193166.3|193041.3|193174.7|193049.7|193179.6|193054.6|193166.3|193041.3|14
1724259980000|2024-08-21 17:06:20|193173.5|193048.5|193170.7|193045.7|193186.1|193061.1|193170.3|193045.3|10
1724259990000|2024-08-21 17:06:30|193171.5|193046.5|193175.8|193050.8|193178.5|193053.5|193171.5|193046.5|9
1724260000000|2024-08-21 17:06:40|193177.3|193052.3|193135.7|193010.7|193177.8|193052.8|193123.8|192998.8|31
1724260010000|2024-08-21 17:06:50|193133.3|193008.3|193129.2|193004.2|193135.3|193010.3|193126.5|193001.5|16
1724260020000|2024-08-21 17:07:00|193131.5|193006.5|193075.9|192950.9|193134.3|193009.3|193072.2|192947.2|25
1724260030000|2024-08-21 17:07:10|193073.4|192948.4|193065.6|192940.6|193105.6|192980.6|193063.7|192938.7|31
1724260040000|2024-08-21 17:07:20|193065|192940|193125.6|193000.6|193125.6|193000.6|193065|192940|19
1724260050000|2024-08-21 17:07:30|193126.1|193001.1|193137.1|193012.1|193145.3|193020.3|193126.1|193001.1|19
1724260060000|2024-08-21 17:07:40|193140|193015|193173.5|193048.5|193197.3|193072.3|193134.9|193009.9|19
1724260070000|2024-08-21 17:07:50|193176.3|193051.3|193151.1|193026.1|193178.4|193053.4|193129|193004|29
1724260080000|2024-08-21 17:08:00|193148.1|193023.1|193121.2|192996.2|193153|193028|193121.2|192996.2|31
1724260090000|2024-08-21 17:08:10|193125.7|193000.7|193111.6|192986.6|193125.7|193000.7|193104|192979|21
1724260100000|2024-08-21 17:08:20|193110.8|192985.8|193091.4|192966.4|193110.8|192985.8|193078.2|192953.2|21
1724260110000|2024-08-21 17:08:30|193093.5|192968.5|193092.6|192967.6|193094.6|192969.6|193087.3|192962.3|19
1724260120000|2024-08-21 17:08:40|193091.3|192966.3|193084.2|192959.2|193094.2|192969.2|193077.2|192952.2|23
1724260130000|2024-08-21 17:08:50|193083.7|192958.7|193088.4|192963.4|193088.4|192963.4|193080.1|192955.1|26
1724260140000|2024-08-21 17:09:00|193086.4|192961.4|193083.8|192958.8|193091|192966|193076.5|192951.5|38
1724260150000|2024-08-21 17:09:10|193082|192957|193076.5|192951.5|193087.1|192962.1|193037.9|192912.9|34
1724260160000|2024-08-21 17:09:20|193075.1|192950.1|193080.9|192955.9|193098.3|192973.3|193070.4|192945.4|33
1724260170000|2024-08-21 17:09:30|193079.6|192954.6|193072.8|192947.8|193082|192957|193071.1|192946.1|26
1724260180000|2024-08-21 17:09:40|193077.1|192952.1|193074.4|192949.4|193077.1|192952.1|193073.7|192948.7|3
1724260190000|2024-08-21 17:09:50|193073.4|192948.4|193038.8|192913.8|193073.4|192948.4|193029.3|192904.3|8
1724260200000|2024-08-21 17:10:00|193039.6|192914.6|193086.9|192961.9|193093|192968|193033|192908|27
1724260210000|2024-08-21 17:10:10|193090.1|192965.1|193095.4|192970.4|193100|192975|193090.1|192965.1|6
1724260220000|2024-08-21 17:10:20|193100.2|192975.2|193105|192980|193113.6|192988.6|193094.8|192969.8|18
1724260230000|2024-08-21 17:10:30|193101.7|192976.7|193103.7|192978.7|193103.7|192978.7|193100.5|192975.5|5
1724260240000|2024-08-21 17:10:40|193102.1|192977.1|193103.3|192978.3|193104.5|192979.5|193097.8|192972.8|7
1724260250000|2024-08-21 17:10:50|193104.7|192979.7|193104.2|192979.2|193106.1|192981.1|193103.6|192978.6|5
1724260260000|2024-08-21 17:11:00|193105.9|192980.9|193100|192975|193117.5|192992.5|193099.4|192974.4|20
1724260270000|2024-08-21 17:11:10|193100.1|192975.1|193100.7|192975.7|193101.9|192976.9|193099.2|192974.2|10
1724260280000|2024-08-21 17:11:20|193094.8|192969.8|193043.3|192918.3|193094.8|192969.8|193042.7|192917.7|32
1724260290000|2024-08-21 17:11:30|193041.9|192916.9|193050.5|192925.5|193057.1|192932.1|193041.3|192916.3|35
1724260300000|2024-08-21 17:11:40|193049.6|192924.6|193050.4|192925.4|193056.1|192931.1|193049.6|192924.6|11
1724260310000|2024-08-21 17:11:50|193051.4|192926.4|193050.9|192925.9|193053|192928|193050.9|192925.9|7
1724260320000|2024-08-21 17:12:00|193049.2|192924.2|193053.9|192928.9|193056.8|192931.8|193046.1|192921.1|16
1724260330000|2024-08-21 17:12:10|193052.8|192927.8|193054.6|192929.6|193060.1|192935.1|193048.7|192923.7|15
1724260340000|2024-08-21 17:12:20|193055.8|192930.8|193069.9|192944.9|193073.9|192948.9|193055.2|192930.2|7
1724260350000|2024-08-21 17:12:30|193069.2|192944.2|193066.3|192941.3|193069.2|192944.2|193064|192939|7
1724260360000|2024-08-21 17:12:40|193065|192940|193052.6|192927.6|193068.2|192943.2|193051.5|192926.5|15
1724260370000|2024-08-21 17:12:50|193050.9|192925.9|193052.1|192927.1|193053.8|192928.8|193036|192911|12
1724260380000|2024-08-21 17:13:00|193054.2|192929.2|193023|192898|193070.7|192945.7|193023|192898|15
1724260390000|2024-08-21 17:13:10|193024.3|192899.3|193034.7|192909.7|193038.6|192913.6|193024.3|192899.3|12
1724260400000|2024-08-21 17:13:20|193033.2|192908.2|193010.7|192885.7|193033.2|192908.2|193010.7|192885.7|8
1724260410000|2024-08-21 17:13:30|193011.9|192886.9|192994|192869|193014.3|192889.3|192977.5|192852.5|25
1724260420000|2024-08-21 17:13:40|192993.8|192868.8|192991.8|192866.8|193011.8|192886.8|192990.8|192865.8|21
1724260430000|2024-08-21 17:13:50|192992.4|192867.4|192999.1|192874.1|193000.2|192875.2|192990.7|192865.7|18
1724260440000|2024-08-21 17:14:00|192998|192873|193002|192877|193002|192877|192989.9|192864.9|22
1724260450000|2024-08-21 17:14:10|193002.6|192877.6|193031.7|192906.7|193036.6|192911.6|193001.2|192876.2|16
1724260460000|2024-08-21 17:14:20|193030.4|192905.4|193020.3|192895.3|193039.1|192914.1|193016.3|192891.3|17
1724260470000|2024-08-21 17:14:30|193017.3|192892.3|192986.9|192861.9|193018.6|192893.6|192986.9|192861.9|16
1724260480000|2024-08-21 17:14:40|192995.5|192870.5|193003.8|192878.8|193011.4|192886.4|192995.2|192870.2|18
1724260490000|2024-08-21 17:14:50|193004.8|192879.8|192997|192872|193004.8|192879.8|192997|192872|6
1724260500000|2024-08-21 17:15:00|193000.3|192875.3|192982.2|192857.2|193000.3|192875.3|192982.2|192857.2|6
1724260510000|2024-08-21 17:15:10|192981.1|192856.1|192981.8|192856.8|192981.8|192856.8|192981.1|192856.1|2
1724260520000|2024-08-21 17:15:20|192980.8|192855.8|192982|192857|192982.1|192857.1|192980.5|192855.5|9
1724260530000|2024-08-21 17:15:30|192980.9|192855.9|192980.4|192855.4|192982.2|192857.2|192980.4|192855.4|6
1724260540000|2024-08-21 17:15:40|192981.6|192856.6|192982.3|192857.3|192982.9|192857.9|192981.3|192856.3|4
1724260550000|2024-08-21 17:15:50|192982.2|192857.2|192995.1|192870.1|193001.1|192876.1|192982.2|192857.2|16
1724260560000|2024-08-21 17:16:00|192996.8|192871.8|193020.5|192895.5|193026.7|192901.7|192994.4|192869.4|16
1724260570000|2024-08-21 17:16:10|193024.8|192899.8|193028.4|192903.4|193032.5|192907.5|193024.8|192899.8|4
1724260580000|2024-08-21 17:16:20|193030.2|192905.2|193039.6|192914.6|193045.9|192920.9|193030.2|192905.2|19
1724260590000|2024-08-21 17:16:30|193037.3|192912.3|193027|192902|193037.3|192912.3|193027|192902|5
1724260600000|2024-08-21 17:16:40|193037.8|192912.8|193083.4|192958.4|193087|192962|193032.4|192907.4|16
1724260610000|2024-08-21 17:16:50|193087.6|192962.6|193142.5|193017.5|193171.2|193046.2|193087.6|192962.6|20
1724260620000|2024-08-21 17:17:00|193151.6|193026.6|193154.5|193029.5|193155|193030|193149.6|193024.6|33
1724260630000|2024-08-21 17:17:10|193153.8|193028.8|193154.3|193029.3|193155.3|193030.3|193146.7|193021.7|25
1724260640000|2024-08-21 17:17:20|193155.4|193030.4|193175.3|193050.3|193176.7|193051.7|193153.2|193028.2|18
1724260650000|2024-08-21 17:17:30|193175.4|193050.4|193186|193061|193189.6|193064.6|193175.3|193050.3|12
1724260660000|2024-08-21 17:17:40|193189.4|193064.4|193192.9|193067.9|193192.9|193067.9|193185.7|193060.7|20
1724260670000|2024-08-21 17:17:50|193192|193067|193179.8|193054.8|193192.7|193067.7|193179.4|193054.4|13
1724260680000|2024-08-21 17:18:00|193181.3|193056.3|193180.3|193055.3|193182|193057|193179.1|193054.1|9
1724260690000|2024-08-21 17:18:10|193184.7|193059.7|193183.8|193058.8|193186.7|193061.7|193182.1|193057.1|20
1724260700000|2024-08-21 17:18:20|193183.4|193058.4|193142.1|193017.1|193183.4|193058.4|193133.6|193008.6|9
1724260710000|2024-08-21 17:18:30|193144.5|193019.5|193151.5|193026.5|193155.5|193030.5|193144.5|193019.5|37
1724260720000|2024-08-21 17:18:40|193151.9|193026.9|193186.3|193061.3|193186.3|193061.3|193148.7|193023.7|39
1724260730000|2024-08-21 17:18:50|193189|193064|193195.6|193070.6|193200.2|193075.2|193180.5|193055.5|26
1724260740000|2024-08-21 17:19:00|193192.8|193067.8|193196.5|193071.5|193197.8|193072.8|193192.8|193067.8|21
1724260750000|2024-08-21 17:19:10|193194.9|193069.9|193203.6|193078.6|193205.7|193080.7|193192.3|193067.3|12
1724260760000|2024-08-21 17:19:20|193199|193074|193197.3|193072.3|193203.6|193078.6|193197.3|193072.3|5
1724260770000|2024-08-21 17:19:30|193196|193071|193182.6|193057.6|193196|193071|193178.5|193053.5|28
1724260780000|2024-08-21 17:19:40|193181.3|193056.3|193183.7|193058.7|193190.3|193065.3|193179.6|193054.6|25
1724260790000|2024-08-21 17:19:50|193182.8|193057.8|193181.9|193056.9|193189.2|193064.2|193181.1|193056.1|25
1724260800000|2024-08-21 17:20:00|193181.3|193056.3|193185.2|193060.2|193191.8|193066.8|193178.7|193053.7|29
1724260810000|2024-08-21 17:20:10|193179.7|193054.7|193185.5|193060.5|193186|193061|193178.2|193053.2|26
1724260820000|2024-08-21 17:20:20|193243|193118|193275.6|193150.6|193284.7|193159.7|193243|193118|33
1724260830000|2024-08-21 17:20:30|193272.2|193147.2|193257.4|193132.4|193277.6|193152.6|193249.1|193124.1|28
1724260840000|2024-08-21 17:20:40|193256.3|193131.3|193270.1|193145.1|193276.7|193151.7|193254.3|193129.3|37
1724260850000|2024-08-21 17:20:50|193268.6|193143.6|193256.2|193131.2|193274.2|193149.2|193254.4|193129.4|33
1724260860000|2024-08-21 17:21:00|193256.5|193131.5|193214.9|193089.9|193256.5|193131.5|193209.4|193084.4|31
1724260870000|2024-08-21 17:21:10|193218.7|193093.7|193209.7|193084.7|193218.7|193093.7|193203|193078|30
1724260880000|2024-08-21 17:21:20|193210.6|193085.6|193224|193099|193225|193100|193209.3|193084.3|28
1724260890000|2024-08-21 17:21:30|193222.5|193097.5|193242.6|193117.6|193244.7|193119.7|193222|193097|19
1724260900000|2024-08-21 17:21:40|193241.5|193116.5|193243.3|193118.3|193243.3|193118.3|193238.8|193113.8|27
1724260910000|2024-08-21 17:21:50|193243.7|193118.7|193240.7|193115.7|193246.5|193121.5|193234.9|193109.9|27
1724260920000|2024-08-21 17:22:00|193237.6|193112.6|193241.2|193116.2|193251.4|193126.4|193237.6|193112.6|27
1724260930000|2024-08-21 17:22:10|193243.7|193118.7|193241|193116|193243.7|193118.7|193240|193115|7
1724260940000|2024-08-21 17:22:20|193240.2|193115.2|193156.1|193031.1|193241.1|193116.1|193156.1|193031.1|13
1724260950000|2024-08-21 17:22:30|193155.6|193030.6|193155.6|193030.6|193155.6|193030.6|193155.6|193030.6|1
1724260960000|2024-08-21 17:22:40|193155.9|193030.9|193126.8|193001.8|193155.9|193030.9|193126.4|193001.4|21
1724260970000|2024-08-21 17:22:50|193131.5|193006.5|193121.1|192996.1|193135.3|193010.3|193121.1|192996.1|22
1724260980000|2024-08-21 17:23:00|193120.7|192995.7|193113.2|192988.2|193121.6|192996.6|193111.1|192986.1|23
1724260990000|2024-08-21 17:23:10|193112.8|192987.8|193122|192997|193126.4|193001.4|193112.2|192987.2|12
1724261000000|2024-08-21 17:23:20|193123.1|192998.1|193116.1|192991.1|193124.2|192999.2|193115.1|192990.1|15
1724261010000|2024-08-21 17:23:30|193116.6|192991.6|193103.2|192978.2|193124.8|192999.8|193099.9|192974.9|36
1724261020000|2024-08-21 17:23:40|193101.4|192976.4|193084|192959|193104.5|192979.5|193084|192959|28
1724261030000|2024-08-21 17:23:50|193085.7|192960.7|193082.4|192957.4|193086.6|192961.6|193049.2|192924.2|28
1724261040000|2024-08-21 17:24:00|193082.1|192957.1|193069.7|192944.7|193082.2|192957.2|193068.7|192943.7|30
1724261050000|2024-08-21 17:24:10|193071.4|192946.4|193071.1|192946.1|193071.4|192946.4|193068.5|192943.5|25
1724261060000|2024-08-21 17:24:20|193068.5|192943.5|193129|193004|193133.6|193008.6|193063.3|192938.3|25
1724261070000|2024-08-21 17:24:30|193133|193008|193127.6|193002.6|193147.5|193022.5|193127.6|193002.6|11
1724261080000|2024-08-21 17:24:40|193126.2|193001.2|193175|193050|193185.1|193060.1|193125.7|193000.7|20
1724261090000|2024-08-21 17:24:50|193169.7|193044.7|193167.6|193042.6|193170.1|193045.1|193163.5|193038.5|24
1724261100000|2024-08-21 17:25:00|193166.6|193041.6|193166.4|193041.4|193166.6|193041.6|193165.1|193040.1|3
1724261110000|2024-08-21 17:25:10|193165.7|193040.7|193167.3|193042.3|193167.3|193042.3|193165.7|193040.7|2
1724261120000|2024-08-21 17:25:20|193167.4|193042.4|193208|193083|193208|193083|193167.4|193042.4|4
1724261130000|2024-08-21 17:25:30|193208.2|193083.2|193207.3|193082.3|193208.2|193083.2|193207.3|193082.3|6
1724261140000|2024-08-21 17:25:40|193207.5|193082.5|193185.7|193060.7|193207.5|193082.5|193180.8|193055.8|27
1724261150000|2024-08-21 17:25:50|193187.5|193062.5|193189|193064|193190.4|193065.4|193184.3|193059.3|23
1724261160000|2024-08-21 17:26:00|193190.4|193065.4|193183.5|193058.5|193190.4|193065.4|193183.5|193058.5|17
1724261170000|2024-08-21 17:26:10|193183|193058|193186.8|193061.8|193186.8|193061.8|193182.3|193057.3|18
1724261180000|2024-08-21 17:26:20|193184.1|193059.1|193183.7|193058.7|193186.5|193061.5|193182.6|193057.6|10
1724261190000|2024-08-21 17:26:30|193186.7|193061.7|193179.4|193054.4|193186.7|193061.7|193179|193054|12
1724261200000|2024-08-21 17:26:40|193181.1|193056.1|193181.1|193056.1|193185.6|193060.6|193176|193051|23
1724261210000|2024-08-21 17:26:50|193183.3|193058.3|193191.9|193066.9|193191.9|193066.9|193181.1|193056.1|17
1724261220000|2024-08-21 17:27:00|193190.7|193065.7|193287|193162|193293.7|193168.7|193184.6|193059.6|32
1724261230000|2024-08-21 17:27:10|193285.3|193160.3|193246.3|193121.3|193292.1|193167.1|193246.3|193121.3|22
1724261240000|2024-08-21 17:27:20|193245.5|193120.5|193263.6|193138.6|193264.9|193139.9|193245.5|193120.5|18
1724261250000|2024-08-21 17:27:30|193265.3|193140.3|193248.3|193123.3|193265.3|193140.3|193248.3|193123.3|6
1724261260000|2024-08-21 17:27:40|193249.5|193124.5|193251.2|193126.2|193257.1|193132.1|193249.5|193124.5|6
1724261270000|2024-08-21 17:27:50|193249.6|193124.6|193260|193135|193265.4|193140.4|193249.6|193124.6|15
1724261280000|2024-08-21 17:28:00|193262.8|193137.8|193256.3|193131.3|193264.2|193139.2|193253.9|193128.9|20
1724261290000|2024-08-21 17:28:10|193258|193133|193257.7|193132.7|193263.5|193138.5|193252.4|193127.4|36
1724261300000|2024-08-21 17:28:20|193256.9|193131.9|193259|193134|193268.1|193143.1|193253|193128|38
1724261310000|2024-08-21 17:28:30|193269.3|193144.3|193294.5|193169.5|193306|193181|193257.3|193132.3|40
1724261320000|2024-08-21 17:28:40|193294.9|193169.9|193298|193173|193303.6|193178.6|193294.9|193169.9|22
1724261330000|2024-08-21 17:28:50|193300.7|193175.7|193300|193175|193300.7|193175.7|193296.2|193171.2|20
1724261340000|2024-08-21 17:29:00|193297.9|193172.9|193360.9|193235.9|193373.5|193248.5|193297.3|193172.3|25
1724261350000|2024-08-21 17:29:10|193362.2|193237.2|193399|193274|193410.1|193285.1|193352.9|193227.9|40
1724261360000|2024-08-21 17:29:20|193395.7|193270.7|193363.7|193238.7|193401.8|193276.8|193342.7|193217.7|30
1724261370000|2024-08-21 17:29:30|193386.9|193261.9|193361.2|193236.2|193386.9|193261.9|193348.1|193223.1|29
1724261380000|2024-08-21 17:29:40|193362.3|193237.3|193330.4|193205.4|193373.9|193248.9|193325.8|193200.8|24
1724261390000|2024-08-21 17:29:50|193329.4|193204.4|193376.2|193251.2|193376.7|193251.7|193329.4|193204.4|28
1724261400000|2024-08-21 17:30:00|193392.7|193267.7|193341.8|193216.8|193395.1|193270.1|193335.3|193210.3|28
1724261410000|2024-08-21 17:30:10|193341.1|193216.1|193241.6|193116.6|193342.8|193217.8|193241.6|193116.6|34
1724261420000|2024-08-21 17:30:20|193242.5|193117.5|193249|193124|193249.9|193124.9|193235.5|193110.5|24
1724261430000|2024-08-21 17:30:30|193250|193125|193314|193189|193314.6|193189.6|193244.4|193119.4|22
1724261440000|2024-08-21 17:30:40|193316.6|193191.6|193305.8|193180.8|193316.6|193191.6|193303.4|193178.4|39
1724261450000|2024-08-21 17:30:50|193301.8|193176.8|193298.4|193173.4|193311.9|193186.9|193294.1|193169.1|37
1724261460000|2024-08-21 17:31:00|193297.5|193172.5|193296.6|193171.6|193298.1|193173.1|193295.2|193170.2|7
1724261470000|2024-08-21 17:31:10|193296.1|193171.1|193284.6|193159.6|193296.1|193171.1|193277.4|193152.4|15
1724261480000|2024-08-21 17:31:20|193284.4|193159.4|193224.9|193099.9|193292.6|193167.6|193214.9|193089.9|32
1724261490000|2024-08-21 17:31:30|193226.3|193101.3|193217.7|193092.7|193229|193104|193209.8|193084.8|35
1724261500000|2024-08-21 17:31:40|193211.6|193086.6|193186.1|193061.1|193211.6|193086.6|193184.1|193059.1|40
1724261510000|2024-08-21 17:31:50|193188.9|193063.9|193185.9|193060.9|193190.8|193065.8|193179.5|193054.5|40
1724261520000|2024-08-21 17:32:00|193187|193062|193125.9|193000.9|193189.6|193064.6|193100.1|192998.2|36
1724261530000|2024-08-21 17:32:10|193141.3|193016.3|193128|193003|193141.7|193016.7|193088.5|192963.5|33
1724261540000|2024-08-21 17:32:20|193131|193006|193143.6|193018.6|193144.5|193019.5|193126.1|193001.1|35
1724261550000|2024-08-21 17:32:30|193142.7|193017.7|193134.5|193009.5|193145.9|193020.9|193123.2|192998.2|34
1724261560000|2024-08-21 17:32:40|193141|193016|193146.2|193021.2|193146.9|193021.9|193136.7|193011.7|30
1724261570000|2024-08-21 17:32:50|193144.6|193019.6|193175|193050|193175.9|193050.9|193140.9|193015.9|23
1724261580000|2024-08-21 17:33:00|193174.1|193049.1|193174.5|193049.5|193175.6|193050.6|193173.5|193048.5|6
1724261590000|2024-08-21 17:33:10|193174.7|193049.7|193209.5|193084.5|193209.8|193084.8|193171.4|193046.4|24
1724261600000|2024-08-21 17:33:20|193206.7|193081.7|193208.7|193083.7|193211.8|193086.8|193200.6|193075.6|32
1724261610000|2024-08-21 17:33:30|193206.5|193081.5|193207.4|193082.4|193208.1|193083.1|193203.3|193078.3|18
1724261620000|2024-08-21 17:33:40|193209.6|193084.6|193207.6|193082.6|193210.5|193085.5|193205.6|193080.6|14
1724261630000|2024-08-21 17:33:50|193209.4|193084.4|193194.7|193069.7|193209.4|193084.4|193182.2|193057.2|17
1724261640000|2024-08-21 17:34:00|193193.7|193068.7|193195|193070|193196.1|193071.1|193189.1|193064.1|13
1724261650000|2024-08-21 17:34:10|193196.5|193071.5|193198.6|193073.6|193199.4|193074.4|193196.5|193071.5|10
1724261660000|2024-08-21 17:34:20|193198.9|193073.9|193195.3|193070.3|193199.5|193074.5|193191.1|193066.1|21
1724261670000|2024-08-21 17:34:30|193194|193069|193268.8|193143.8|193268.8|193143.8|193172.5|193047.5|35
1724261680000|2024-08-21 17:34:40|193269.8|193144.8|193265.3|193140.3|193270.6|193145.6|193263.4|193138.4|39
1724261690000|2024-08-21 17:34:50|193265.4|193140.4|193288.4|193163.4|193295.1|193170.1|193263.2|193138.2|29
1724261700000|2024-08-21 17:35:00|193289.5|193164.5|193298.8|193173.8|193303.9|193178.9|193288.2|193163.2|31
1724261710000|2024-08-21 17:35:10|193302.2|193177.2|193315.6|193190.6|193320.2|193195.2|193295.7|193170.7|15
1724261720000|2024-08-21 17:35:20|193314.6|193189.6|193286|193161|193315.5|193190.5|193286|193161|27
1724261730000|2024-08-21 17:35:30|193287.2|193162.2|193289.7|193164.7|193293.1|193168.1|193285.3|193160.3|32
1724261740000|2024-08-21 17:35:40|193290.2|193165.2|193311.9|193186.9|193311.9|193186.9|193286.7|193161.7|23
1724261750000|2024-08-21 17:35:50|193305.4|193180.4|193283.1|193158.1|193324.6|193199.6|193279.7|193154.7|30
1724261760000|2024-08-21 17:36:00|193282.5|193157.5|193284.8|193159.8|193288.1|193163.1|193278.8|193153.8|33
1724261770000|2024-08-21 17:36:10|193283.1|193158.1|193287.3|193162.3|193290.9|193165.9|193282|193157|27
1724261780000|2024-08-21 17:36:20|193287.2|193162.2|193290.9|193165.9|193292|193167|193286.2|193161.2|31
1724261790000|2024-08-21 17:36:30|193289.3|193164.3|193288.8|193163.8|193292.4|193167.4|193286.8|193161.8|31
1724261800000|2024-08-21 17:36:40|193289.8|193164.8|193290.1|193165.1|193292.3|193167.3|193286.3|193161.3|30
1724261810000|2024-08-21 17:36:50|193290.9|193165.9|193289.2|193164.2|193292.9|193167.9|193287.2|193162.2|31
1724261820000|2024-08-21 17:37:00|193287.4|193162.4|193249.1|193124.1|193287.4|193162.4|193243.5|193118.5|24
1724261830000|2024-08-21 17:37:10|193250|193125|193249.4|193124.4|193250.4|193125.4|193248.9|193123.9|9
1724261840000|2024-08-21 17:37:20|193250.4|193125.4|193259.3|193134.3|193300.8|193175.8|193244.6|193119.6|31
1724261850000|2024-08-21 17:37:30|193259.8|193134.8|193260.7|193135.7|193262.5|193137.5|193250.1|193125.1|38
1724261860000|2024-08-21 17:37:40|193261.8|193136.8|193249.7|193124.7|193284.7|193159.7|193222.6|193097.6|30
1724261870000|2024-08-21 17:37:50|193251.6|193126.6|193237.5|193112.5|193255.8|193130.8|193236.8|193111.8|16
1724261880000|2024-08-21 17:38:00|193226.9|193101.9|193241.2|193116.2|193244.3|193153|193173.7|193101.9|29
1724261890000|2024-08-21 17:38:10|193295.7|193170.7|193245.9|193120.9|193299.4|193174.4|193245.9|193120.9|31
1724261900000|2024-08-21 17:38:20|193241.8|193116.8|193209.1|193084.1|193247.5|193122.5|193208|193083|34
1724261910000|2024-08-21 17:38:30|193209.8|193084.8|193213.7|193088.7|193216.1|193091.1|193206.3|193081.3|33
1724261920000|2024-08-21 17:38:40|193213.3|193088.3|193214.7|193089.7|193215.4|193090.4|193206.5|193081.5|31
1724261930000|2024-08-21 17:38:50|193214.2|193089.2|193308.1|193183.1|193308.3|193183.3|193213.8|193088.8|32
1724261940000|2024-08-21 17:39:00|193298.8|193173.8|193343.3|193218.3|193354.5|193229.5|193298.8|193173.8|37
1724261950000|2024-08-21 17:39:10|193343.4|193218.4|193340.5|193215.5|193347.5|193222.5|193339.2|193214.2|38
1724261960000|2024-08-21 17:39:20|193341.5|193216.5|193340.7|193215.7|193346.3|193221.3|193339.1|193214.1|37
1724261970000|2024-08-21 17:39:30|193344.3|193219.3|193351.2|193226.2|193361.8|193236.8|193344.3|193219.3|18
1724261980000|2024-08-21 17:39:40|193351.7|193226.7|193353.3|193228.3|193359.2|193234.2|193351.7|193226.7|22
1724261990000|2024-08-21 17:39:50|193353.6|193228.6|193457.8|193332.8|193468.7|193343.7|193352.3|193227.3|18
1724262000000|2024-08-21 17:40:00|193459.5|193334.5|193459.9|193334.9|193460.8|193335.8|193458.1|193333.1|20
1724262010000|2024-08-21 17:40:10|193440.5|193315.5|193425.8|193300.8|193442.8|193317.8|193425.8|193300.8|32
1724262020000|2024-08-21 17:40:20|193427.5|193302.5|193446.7|193321.7|193446.7|193321.7|193423.2|193298.2|29
1724262030000|2024-08-21 17:40:30|193443.3|193318.3|193462.4|193337.4|193469.7|193344.7|193435.4|193310.4|26
1724262040000|2024-08-21 17:40:40|193463.9|193338.9|193459.3|193334.3|193464.2|193339.2|193452.1|193327.1|18
1724262050000|2024-08-21 17:40:50|193457.8|193332.8|193467.4|193342.4|193467.4|193342.4|193451|193326|24
1724262060000|2024-08-21 17:41:00|193466.3|193341.3|193462|193337|193467.6|193342.6|193460|193335|18
1724262070000|2024-08-21 17:41:10|193462.1|193337.1|193466.2|193341.2|193468.3|193343.3|193458.2|193333.2|27
1724262080000|2024-08-21 17:41:20|193465.5|193340.5|193468.8|193343.8|193468.8|193343.8|193464.9|193339.9|26
1724262090000|2024-08-21 17:41:30|193468.5|193343.5|193463.6|193338.6|193469.5|193344.5|193463.6|193338.6|22
1724262100000|2024-08-21 17:41:40|193464.2|193339.2|193464.6|193339.6|193468.4|193343.4|193464.2|193339.2|8
1724262110000|2024-08-21 17:41:50|193462.6|193337.6|193449.9|193324.9|193462.6|193337.6|193442.8|193317.8|37
1724262120000|2024-08-21 17:42:00|193448.1|193323.1|193448.7|193323.7|193454.6|193329.6|193445.9|193320.9|35
1724262130000|2024-08-21 17:42:10|193447.8|193322.8|193449.7|193324.7|193452.5|193327.5|193447.1|193322.1|24
1724262140000|2024-08-21 17:42:20|193448.3|193323.3|193468.1|193343.1|193472|193347|193448.3|193323.3|13
1724262150000|2024-08-21 17:42:30|193467.1|193342.1|193459.7|193334.7|193468.5|193343.5|193446.2|193321.2|31
1724262160000|2024-08-21 17:42:40|193456.2|193331.2|193449.2|193324.2|193459.1|193334.1|193445.9|193320.9|32
1724262170000|2024-08-21 17:42:50|193460.5|193335.5|193419.8|193294.8|193460.5|193335.5|193419.8|193294.8|26
1724262180000|2024-08-21 17:43:00|193411.7|193286.7|193411.2|193286.2|193421.2|193296.2|193409.2|193284.2|28
1724262190000|2024-08-21 17:43:10|193412.1|193287.1|193409.9|193284.9|193412.1|193287.1|193409.9|193284.9|7
1724262200000|2024-08-21 17:43:20|193410|193285|193414.3|193289.3|193414.3|193289.3|193410|193285|8
1724262210000|2024-08-21 17:43:30|193413.6|193288.6|193407.5|193282.5|193413.7|193288.7|193406.3|193281.3|12
1724262220000|2024-08-21 17:43:40|193406.4|193281.4|193409.9|193284.9|193419.5|193294.5|193405.8|193280.8|31
1724262230000|2024-08-21 17:43:50|193410.5|193285.5|193411.6|193286.6|193419.5|193294.5|193408|193283|34
1724262240000|2024-08-21 17:44:00|193423|193298|193409.7|193284.7|193427.3|193302.3|193408.3|193283.3|22
1724262250000|2024-08-21 17:44:10|193410.7|193285.7|193388.7|193263.7|193416.4|193291.4|193385.2|193260.2|31
1724262260000|2024-08-21 17:44:20|193386.8|193261.8|193258.7|193133.7|193387.6|193262.6|193257.6|193132.6|28
1724262270000|2024-08-21 17:44:30|193258.2|193133.2|193270.2|193145.2|193274.8|193149.8|193258.2|193133.2|38
1724262280000|2024-08-21 17:44:40|193269.6|193144.6|193261.8|193136.8|193272.2|193147.2|193254|193129|38
1724262290000|2024-08-21 17:44:50|193264|193139|193234|193109|193264|193139|193227.1|193102.1|28
1724262300000|2024-08-21 17:45:00|193234.5|193109.5|193237.8|193112.8|193239.4|193114.4|193225.4|193100.4|26
1724262310000|2024-08-21 17:45:10|193236.4|193111.4|193241|193116|193242|193117|193236.4|193111.4|17
1724262320000|2024-08-21 17:45:20|193242.4|193117.4|193270.4|193145.4|193280.9|193155.9|193238.7|193113.7|27
1724262330000|2024-08-21 17:45:30|193269.9|193144.9|193273.9|193148.9|193275.1|193150.1|193265.3|193140.3|30
1724262340000|2024-08-21 17:45:40|193272.9|193147.9|193284.8|193159.8|193287.1|193162.1|193266.6|193141.6|22
1724262350000|2024-08-21 17:45:50|193285.3|193160.3|193303.7|193178.7|193303.7|193178.7|193284.2|193159.2|18
1724262360000|2024-08-21 17:46:00|193300.3|193175.3|193313.5|193188.5|193318.3|193193.3|193299.9|193174.9|24
1724262370000|2024-08-21 17:46:10|193312.1|193187.1|193311.6|193186.6|193312.3|193187.3|193311.2|193186.2|4
1724262380000|2024-08-21 17:46:20|193310.5|193185.5|193287.3|193162.3|193310.5|193185.5|193285.2|193160.2|25
1724262390000|2024-08-21 17:46:30|193286.3|193161.3|193292.3|193167.3|193323.5|193198.5|193286.3|193161.3|28
1724262400000|2024-08-21 17:46:40|193289.2|193164.2|193289.3|193164.3|193300.4|193175.4|193289|193164|29
1724262410000|2024-08-21 17:46:50|193292.6|193167.6|193299.4|193174.4|193301.5|193176.5|193289.7|193164.7|21
1724262420000|2024-08-21 17:47:00|193301.3|193176.3|193252|193127|193301.6|193176.6|193236.7|193111.7|28
1724262430000|2024-08-21 17:47:10|193251.4|193126.4|193228.4|193103.4|193251.4|193126.4|193221.1|193096.1|38
1724262440000|2024-08-21 17:47:20|193228.6|193103.6|193228.4|193103.4|193230.8|193105.8|193224.8|193099.8|38
1724262450000|2024-08-21 17:47:30|193232.3|193107.3|193220|193095|193232.3|193107.3|193219.9|193094.9|29
1724262460000|2024-08-21 17:47:40|193220.9|193095.9|193209|193084|193223.7|193098.7|193209|193084|37
1724262470000|2024-08-21 17:47:50|193213.6|193088.6|193175.7|193050.7|193213.9|193088.9|193175.5|193050.5|35
1724262480000|2024-08-21 17:48:00|193174.7|193049.7|193172.6|193047.6|193175.7|193050.7|193171.9|193046.9|19
1724262490000|2024-08-21 17:48:10|193171.2|193046.2|193173.6|193048.6|193174.6|193049.6|193170.2|193045.2|10
1724262500000|2024-08-21 17:48:20|193172.5|193047.5|193176.9|193051.9|193177.6|193052.6|193172.5|193047.5|19
1724262510000|2024-08-21 17:48:30|193175.8|193050.8|193172.4|193047.4|193176.6|193051.6|193168.8|193043.8|20
1724262520000|2024-08-21 17:48:40|193173.8|193048.8|193168.1|193043.1|193189.5|193064.5|193168.1|193043.1|19
1724262530000|2024-08-21 17:48:50|193167.1|193042.1|193167.5|193042.5|193170.8|193045.8|193166.4|193041.4|9
1724262540000|2024-08-21 17:49:00|193167.1|193042.1|193167.3|193042.3|193167.3|193042.3|193166|193041|4
1724262550000|2024-08-21 17:49:10|193166.2|193041.2|193177.4|193052.4|193180.2|193055.2|193166.2|193041.2|20
1724262560000|2024-08-21 17:49:20|193179|193054|193184.7|193059.7|193189|193064|193177.2|193052.2|29
1724262570000|2024-08-21 17:49:30|193184.2|193059.2|193184.6|193059.6|193190.2|193065.2|193181.8|193056.8|33
1724262580000|2024-08-21 17:49:40|193189.8|193064.8|193199.9|193074.9|193203.6|193078.6|193182.6|193057.6|33
1724262590000|2024-08-21 17:49:50|193198.7|193073.7|193230.7|193105.7|193252.1|193127.1|193198.7|193073.7|16
1724262600000|2024-08-21 17:50:00|193228|193103|193233.6|193108.6|193233.6|193108.6|193227.3|193102.3|26
1724262610000|2024-08-21 17:50:10|193234.2|193109.2|193232.5|193107.5|193234.2|193109.2|193229.1|193104.1|31
1724262620000|2024-08-21 17:50:20|193233|193108|193266|193141|193270.8|193145.8|193231.3|193106.3|26
1724262630000|2024-08-21 17:50:30|193261.2|193136.2|193251.9|193126.9|193261.2|193136.2|193243.7|193118.7|13
1724262640000|2024-08-21 17:50:40|193284|193159|193293.1|193168.1|193299.2|193174.2|193283.3|193158.3|26
1724262650000|2024-08-21 17:50:50|193295.7|193170.7|193298.9|193173.9|193302.4|193177.4|193292.8|193167.8|29
1724262660000|2024-08-21 17:51:00|193297.7|193172.7|193293.9|193168.9|193300.4|193175.4|193291.8|193166.8|35
1724262670000|2024-08-21 17:51:10|193293.2|193168.2|193292.5|193167.5|193296.7|193171.7|193284.6|193159.6|28
1724262680000|2024-08-21 17:51:20|193292.1|193167.1|193297.4|193172.4|193299.8|193174.8|193292.1|193167.1|19
1724262690000|2024-08-21 17:51:30|193298.1|193173.1|193299.4|193174.4|193301|193176|193296.6|193171.6|21
1724262700000|2024-08-21 17:51:40|193298.7|193173.7|193294.1|193169.1|193301.3|193176.3|193291.2|193166.2|31
1724262710000|2024-08-21 17:51:50|193292.7|193167.7|193298.4|193173.4|193303.2|193178.2|193292.4|193167.4|29
1724262720000|2024-08-21 17:52:00|193302.7|193177.7|193308.3|193183.3|193327.8|193202.8|193296.9|193171.9|28
1724262730000|2024-08-21 17:52:10|193309.4|193184.4|193308.8|193183.8|193312|193187|193307|193182|32
1724262740000|2024-08-21 17:52:20|193307.1|193182.1|193289.3|193164.3|193307.1|193182.1|193288.1|193163.1|9
1724262750000|2024-08-21 17:52:30|193288.1|193163.1|193214.1|193089.1|193290.8|193165.8|193214.1|193089.1|7
1724262760000|2024-08-21 17:52:40|193216.8|193091.8|193217.6|193092.6|193223.2|193098.2|193216.8|193091.8|9
1724262770000|2024-08-21 17:52:50|193217|193092|193211.1|193086.1|193217|193092|193209.4|193084.4|6
1724262780000|2024-08-21 17:53:00|193210.5|193085.5|193213.3|193088.3|193213.3|193088.3|193210.5|193085.5|3
1724262790000|2024-08-21 17:53:10|193221|193096|193279.6|193154.6|193288.6|193163.6|193221|193096|13
1724262800000|2024-08-21 17:53:20|193279.2|193154.2|193279.5|193154.5|193279.5|193154.5|193278.3|193153.3|4
1724262810000|2024-08-21 17:53:30|193278.6|193153.6|193280.5|193155.5|193285.1|193160.1|193278.6|193153.6|6
1724262820000|2024-08-21 17:53:40|193279.2|193154.2|193280.7|193155.7|193285.9|193160.9|193278.9|193153.9|18
1724262830000|2024-08-21 17:53:50|193281.6|193156.6|193281.4|193156.4|193285.9|193160.9|193280.7|193155.7|7
1724262840000|2024-08-21 17:54:00|193285.9|193160.9|193290.2|193165.2|193290.2|193165.2|193274|193149|15
1724262850000|2024-08-21 17:54:10|193290.4|193165.4|193292.9|193167.9|193295.6|193170.6|193288.5|193163.5|11
1724262860000|2024-08-21 17:54:20|193293.8|193168.8|193294.5|193169.5|193294.6|193169.6|193292.4|193167.4|6
1724262870000|2024-08-21 17:54:30|193295.5|193170.5|193296.3|193171.3|193296.4|193171.4|193295.2|193170.2|4
1724262880000|2024-08-21 17:54:40|193296.5|193171.5|193295.7|193170.7|193296.6|193171.6|193295.4|193170.4|8
1724262890000|2024-08-21 17:54:50|193295.8|193170.8|193296.7|193171.7|193299|193174|193295.3|193170.3|4
1724262900000|2024-08-21 17:55:00|193296.5|193171.5|193295.2|193170.2|193296.5|193171.5|193294.5|193169.5|8
1724262910000|2024-08-21 17:55:10|193294.7|193169.7|193294.4|193169.4|193296.9|193171.9|193293.1|193168.1|6
1724262920000|2024-08-21 17:55:20|193294.8|193169.8|193300|193175|193303.8|193178.8|193293.3|193168.3|28
1724262930000|2024-08-21 17:55:30|193298.8|193173.8|193261.1|193211.1|193302|193216|193258.7|193173.8|21
1724262940000|2024-08-21 17:55:40|193265.8|193215.8|193359.2|193234.2|193359.2|193234.2|193260.2|193206.6|24
1724262950000|2024-08-21 17:55:50|193366|193241|193334.4|193209.4|193385.9|193260.9|193328.2|193203.2|29
1724262960000|2024-08-21 17:56:00|193334.3|193209.3|193345.2|193220.2|193372.8|193247.8|193330.3|193205.3|26
1724262970000|2024-08-21 17:56:10|193345.1|193220.1|193389.8|193264.8|193415.9|193290.9|193344.5|193219.5|36
1724262980000|2024-08-21 17:56:20|193391.4|193266.4|193448|193323|193450.2|193325.2|193386.6|193261.6|31
1724262990000|2024-08-21 17:56:30|193448.1|193323.1|193449|193324|193450.8|193325.8|193445.6|193320.6|28
1724263000000|2024-08-21 17:56:40|193451.7|193326.7|193407.4|193357.4|193451.7|193357.4|193405.4|193315.9|29
1724263010000|2024-08-21 17:56:50|193409|193359|193468.7|193343.7|193473.7|193387.4|193409|193317.8|21
1724263020000|2024-08-21 17:57:00|193468.2|193343.2|193472.8|193347.8|193472.8|193347.8|193468.2|193343.2|6
1724263030000|2024-08-21 17:57:10|193471.4|193346.4|193494.5|193369.5|193498.6|193373.6|193468.4|193343.4|11
1724263040000|2024-08-21 17:57:20|193495.2|193370.2|193424.8|193299.8|193506.5|193381.5|193424.8|193299.8|28
1724263050000|2024-08-21 17:57:30|193427|193302|193443.6|193318.6|193456.2|193367.2|193392.1|193302|32
1724263060000|2024-08-21 17:57:40|193439.8|193314.8|193436.8|193311.8|193440.9|193353.8|193393.8|193308.7|25
1724263070000|2024-08-21 17:57:50|193437.1|193312.1|193440.1|193315.1|193442.8|193346.3|193396.3|193309.2|21
1724263080000|2024-08-21 17:58:00|193440.3|193315.3|193444|193319|193447.6|193322.6|193435.8|193310.8|38
1724263090000|2024-08-21 17:58:10|193436.5|193311.5|193432.9|193307.9|193438.4|193313.4|193432.1|193307.1|7
1724263100000|2024-08-21 17:58:20|193434.3|193309.3|193424.1|193299.1|193434.3|193309.3|193381.5|193256.5|27
1724263110000|2024-08-21 17:58:30|193418.6|193293.6|193466.1|193416.1|193507.6|193422.9|193418.6|193293.6|24
1724263120000|2024-08-21 17:58:40|193497.1|193372.1|193500.6|193375.6|193505.1|193380.1|193497.1|193372.1|10
1724263130000|2024-08-21 17:58:50|193498.9|193373.9|193495.4|193370.4|193501.7|193376.7|193495.1|193370.1|14
1724263140000|2024-08-21 17:59:00|193497|193372|193496.1|193371.1|193497|193372|193489.9|193364.9|23
1724263150000|2024-08-21 17:59:10|193490.1|193365.1|193495.2|193370.2|193498.8|193373.8|193483.6|193358.6|24
1724263160000|2024-08-21 17:59:20|193496.3|193371.3|193496.1|193371.1|193500.3|193375.3|193490.7|193365.7|26
1724263170000|2024-08-21 17:59:30|193497.6|193372.6|193509.3|193384.3|193509.3|193384.3|193490.3|193365.3|17
1724263180000|2024-08-21 17:59:40|193506.2|193381.2|193473.4|193348.4|193506.2|193381.2|193457.6|193332.6|30
1724263190000|2024-08-21 17:59:50|193479.1|193354.1|193516.5|193391.5|193516.5|193391.5|193477.1|193352.1|25
1724263200000|2024-08-21 18:00:00|193515.2|193390.2|193500.5|193375.5|193515.2|193390.2|193461.4|193336.4|32
1724263210000|2024-08-21 18:00:10|193498.3|193373.3|193569.2|193444.2|193571.8|193446.8|193487.4|193362.4|39
1724263220000|2024-08-21 18:00:20|193571.9|193446.9|193548.6|193423.6|193575.3|193450.3|193546.7|193421.7|23
1724263230000|2024-08-21 18:00:30|193548|193423|193583.3|193458.3|193599.2|193474.2|193544.7|193419.7|16
1724263240000|2024-08-21 18:00:40|193585.3|193460.3|193568.1|193443.1|193594.2|193469.2|193564.1|193439.1|17
1724263250000|2024-08-21 18:00:50|193582.9|193457.9|193591|193466|193596.7|193471.7|193576.2|193451.2|23
1724263260000|2024-08-21 18:01:00|193580.5|193455.5|193680.9|193555.9|193722.2|193597.2|193576.8|193451.8|34
1724263270000|2024-08-21 18:01:10|193681|193556|193704.7|193579.7|193705.8|193580.8|193624|193499|23
1724263280000|2024-08-21 18:01:20|193703.9|193578.9|193711.9|193586.9|193720.8|193595.8|193699.7|193574.7|20
1724263290000|2024-08-21 18:01:30|193712.4|193587.4|193709.9|193584.9|193713.2|193588.2|193701.7|193576.7|18
1724263300000|2024-08-21 18:01:40|193708.3|193583.3|193716.4|193591.4|193716.4|193591.4|193704.6|193579.6|12
1724263310000|2024-08-21 18:01:50|193716.2|193591.2|193809.2|193684.2|193813.8|193688.8|193716.2|193591.2|19
1724263320000|2024-08-21 18:02:00|193813.3|193688.3|193821.1|193696.1|193822.6|193697.6|193807.1|193682.1|21
1724263330000|2024-08-21 18:02:10|193820.6|193695.6|193901.8|193776.8|193917.5|193792.5|193820.3|193695.3|26
1724263340000|2024-08-21 18:02:20|193895.3|193770.3|193931.6|193806.6|193934|193809|193867.8|193742.8|18
1724263350000|2024-08-21 18:02:30|193929.9|193804.9|193984|193859|193984|193859|193927.4|193802.4|25
1724263360000|2024-08-21 18:02:40|193985.9|193860.9|194061.1|193936.1|194116.5|193991.5|193977.5|193852.5|22
1724263370000|2024-08-21 18:02:50|194063.1|193938.1|194118.6|193993.6|194121.1|193996.1|194063.1|193938.1|13
1724263380000|2024-08-21 18:03:00|194135|194010|194035.4|193910.4|194136.9|194011.9|194035.4|193910.4|27
1724263390000|2024-08-21 18:03:10|194034.4|193909.4|193935.2|193810.2|194038|193913|193921.6|193796.6|27
1724263400000|2024-08-21 18:03:20|193928|193803|194031.1|193906.1|194043.6|193918.6|193928|193803|22
1724263410000|2024-08-21 18:03:30|194040.9|193915.9|194107.9|193982.9|194124.1|193999.1|194040.9|193915.9|20
1724263420000|2024-08-21 18:03:40|194114.8|193989.8|194041.5|193916.5|194119.6|193994.6|194036.7|193911.7|19
1724263430000|2024-08-21 18:03:50|194040.3|193915.3|193936.9|193811.9|194040.3|193915.3|193927.1|193802.1|24
1724263440000|2024-08-21 18:04:00|193938.2|193813.2|193958.6|193833.6|193974.9|193849.9|193938.2|193813.2|24
1724263450000|2024-08-21 18:04:10|193955.9|193830.9|193882.8|193757.8|193955.9|193830.9|193822.8|193697.8|29
1724263460000|2024-08-21 18:04:20|193881.9|193756.9|193799|193674|193886.4|193761.4|193796.1|193671.1|35
1724263470000|2024-08-21 18:04:30|193797.8|193672.8|193716.2|193591.2|193797.8|193672.8|193708.4|193583.4|37
1724263480000|2024-08-21 18:04:40|193696.7|193571.7|193644.6|193519.6|193707.1|193582.1|193644.6|193519.6|35
1724263490000|2024-08-21 18:04:50|193648|193523|193738.8|193613.8|193756.2|193631.2|193645.2|193520.2|38
1724263500000|2024-08-21 18:05:00|193738.3|193613.3|193735.6|193610.6|193748.2|193623.2|193730.1|193605.1|21
1724263510000|2024-08-21 18:05:10|193738.2|193613.2|193708.6|193583.6|193738.2|193613.2|193708.6|193583.6|26
1724263520000|2024-08-21 18:05:20|193667.1|193542.1|193595.9|193470.9|193671.5|193546.5|193592.1|193467.1|25
1724263530000|2024-08-21 18:05:30|193567.2|193442.2|193572.3|193447.3|193577|193452|193567.2|193442.2|32
1724263540000|2024-08-21 18:05:40|193574.5|193449.5|193613|193488|193637.3|193512.3|193569.3|193444.3|34
1724263550000|2024-08-21 18:05:50|193613.7|193488.7|193569.8|193444.8|193637.4|193512.4|193569.8|193444.8|30
1724263560000|2024-08-21 18:06:00|193568|193443|193595.9|193470.9|193600.7|193475.7|193566|193441|13
1724263570000|2024-08-21 18:06:10|193596.6|193471.6|193581.1|193456.1|193599.8|193474.8|193566.5|193441.5|17
1724263580000|2024-08-21 18:06:20|193580.8|193455.8|193578.7|193453.7|193585.9|193460.9|193578.7|193453.7|14
1724263590000|2024-08-21 18:06:30|193577.3|193452.3|193566.1|193441.1|193579.8|193454.8|193551.2|193426.2|17
1724263600000|2024-08-21 18:06:40|193565.4|193440.4|193570.8|193445.8|193577.7|193452.7|193565.4|193440.4|22
1724263610000|2024-08-21 18:06:50|193569.4|193444.4|193562.6|193437.6|193569.4|193444.4|193561.9|193436.9|12
1724263620000|2024-08-21 18:07:00|193563.3|193438.3|193557.3|193432.3|193563.3|193438.3|193557.3|193432.3|13
1724263630000|2024-08-21 18:07:10|193558.6|193433.6|193557|193432|193581.8|193456.8|193556.6|193431.6|20
1724263640000|2024-08-21 18:07:20|193558.3|193433.3|193551.7|193426.7|193558.3|193433.3|193549.8|193424.8|13
1724263650000|2024-08-21 18:07:30|193551.3|193426.3|193510.9|193385.9|193555.8|193430.8|193510.9|193385.9|13
1724263660000|2024-08-21 18:07:40|193501.2|193376.2|193488.1|193363.1|193504.6|193379.6|193467.1|193342.1|30
1724263670000|2024-08-21 18:07:50|193489.8|193364.8|193491.7|193366.7|193491.7|193366.7|193486.8|193361.8|9
1724263680000|2024-08-21 18:08:00|193493.2|193368.2|193560.2|193435.2|193581.5|193456.5|193493.2|193368.2|38
1724263690000|2024-08-21 18:08:10|193557.2|193432.2|193556.3|193431.3|193575.1|193450.1|193549.9|193424.9|34
1724263700000|2024-08-21 18:08:20|193558.2|193433.2|193531.2|193406.2|193559.5|193434.5|193522.4|193397.4|29
1724263710000|2024-08-21 18:08:30|193532.3|193407.3|193570.2|193445.2|193591.1|193466.1|193532.3|193407.3|26
1724263720000|2024-08-21 18:08:40|193569.4|193444.4|193573.4|193448.4|193576|193451|193562.9|193437.9|34
1724263730000|2024-08-21 18:08:50|193572.6|193447.6|193558.8|193433.8|193574.7|193449.7|193555.3|193430.3|31
1724263740000|2024-08-21 18:09:00|193557.6|193432.6|193566.6|193441.6|193567.3|193442.3|193557.6|193432.6|22
1724263750000|2024-08-21 18:09:10|193566|193441|193569.9|193444.9|193595.4|193470.4|193563|193438|20
1724263760000|2024-08-21 18:09:20|193569|193444|193563.7|193438.7|193569|193444|193561.1|193436.1|11
1724263770000|2024-08-21 18:09:30|193564.6|193439.6|193562.5|193437.5|193568.6|193443.6|193562.5|193437.5|18
1724263780000|2024-08-21 18:09:40|193563.3|193438.3|193560.7|193435.7|193566|193441|193560.7|193435.7|16
1724263790000|2024-08-21 18:09:50|193562.3|193437.3|193578.7|193453.7|193582.1|193457.1|193559.6|193434.6|13
1724263800000|2024-08-21 18:10:00|193577.1|193452.1|193558.4|193433.4|193577.1|193452.1|193552.2|193427.2|34
1724263810000|2024-08-21 18:10:10|193595.5|193470.5|193557.7|193432.7|193596.2|193471.2|193553.1|193428.1|36
1724263820000|2024-08-21 18:10:20|193558.1|193433.1|193586|193461|193589.1|193464.1|193548.9|193423.9|30
1724263830000|2024-08-21 18:10:30|193582.4|193457.4|193578.3|193453.3|193585.5|193460.5|193573.7|193448.7|16
1724263840000|2024-08-21 18:10:40|193581.9|193456.9|193587.9|193462.9|193594.4|193469.4|193553|193428|15
1724263850000|2024-08-21 18:10:50|193587.3|193462.3|193578.9|193453.9|193595.6|193470.6|193578.5|193453.5|16
1724263860000|2024-08-21 18:11:00|193579|193454|193576.2|193451.2|193579.8|193454.8|193576.2|193451.2|9
1724263870000|2024-08-21 18:11:10|193575.5|193450.5|193618.5|193493.5|193621.4|193496.4|193573.8|193448.8|12
1724263880000|2024-08-21 18:11:20|193584.7|193459.7|193601.5|193476.5|193602.1|193477.1|193584.7|193459.7|27
1724263890000|2024-08-21 18:11:30|193597|193472|193578.5|193453.5|193601.9|193476.9|193577.5|193452.5|28
1724263900000|2024-08-21 18:11:40|193554.3|193429.3|193536.8|193411.8|193554.3|193429.3|193527.3|193402.3|37
1724263910000|2024-08-21 18:11:50|193535.8|193410.8|193533.8|193408.8|193538.6|193413.6|193532.7|193407.7|15
1724263920000|2024-08-21 18:12:00|193532.1|193407.1|193560.9|193435.9|193566.9|193441.9|193530.8|193405.8|30
1724263930000|2024-08-21 18:12:10|193567.2|193442.2|193572|193447|193584.5|193459.5|193564.8|193439.8|14
1724263940000|2024-08-21 18:12:20|193571.1|193446.1|193577.8|193452.8|193584.1|193459.1|193571.1|193446.1|13
1724263950000|2024-08-21 18:12:30|193574.3|193449.3|193548.1|193423.1|193574.3|193449.3|193546.1|193421.1|19
1724263960000|2024-08-21 18:12:40|193549.8|193424.8|193548.1|193423.1|193554.7|193429.7|193548.1|193423.1|13
1724263970000|2024-08-21 18:12:50|193547.6|193422.6|193548.3|193423.3|193551.1|193426.1|193547.6|193422.6|6
1724263980000|2024-08-21 18:13:00|193547.5|193422.5|193552|193427|193552|193427|193547.5|193422.5|12
1724263990000|2024-08-21 18:13:10|193549.9|193424.9|193554.6|193429.6|193554.6|193429.6|193548.4|193423.4|17
1724264000000|2024-08-21 18:13:20|193550.5|193425.5|193513.6|193388.6|193550.5|193425.5|193510.7|193385.7|24
1724264010000|2024-08-21 18:13:30|193513.5|193388.5|193445.3|193320.3|193514.7|193389.7|193438.4|193313.4|33
1724264020000|2024-08-21 18:13:40|193442.5|193317.5|193406.4|193281.4|193446|193321|193404.1|193279.1|30
1724264030000|2024-08-21 18:13:50|193422.5|193297.5|193394|193269|193424.1|193299.1|193394|193269|29
1724264040000|2024-08-21 18:14:00|193395.9|193270.9|193389|193264|193409.7|193284.7|193389|193264|31
1724264050000|2024-08-21 18:14:10|193391.3|193266.3|193391.3|193266.3|193402.8|193277.8|193386.4|193261.4|36
1724264060000|2024-08-21 18:14:20|193390.5|193265.5|193402.5|193277.5|193402.5|193277.5|193390.2|193265.2|40
1724264070000|2024-08-21 18:14:30|193398.8|193273.8|193391.1|193266.1|193403.8|193278.8|193386.9|193261.9|38
1724264080000|2024-08-21 18:14:40|193390.9|193265.9|193399.7|193274.7|193400|193275|193390.9|193265.9|34
1724264090000|2024-08-21 18:14:50|193398|193273|193474.2|193349.2|193475.1|193350.1|193392.4|193267.4|19
1724264100000|2024-08-21 18:15:00|193471.6|193346.6|193528.6|193403.6|193528.6|193403.6|193469.7|193344.7|28
1724264110000|2024-08-21 18:15:10|193526.4|193401.4|193576|193451|193580|193455|193519.9|193394.9|31
1724264120000|2024-08-21 18:15:20|193574.9|193449.9|193569.5|193444.5|193574.9|193449.9|193565.8|193440.8|11
1724264130000|2024-08-21 18:15:30|193572.1|193447.1|193581.5|193456.5|193581.8|193456.8|193566.3|193441.3|12
1724264140000|2024-08-21 18:15:40|193580.7|193455.7|193576.1|193451.1|193580.7|193455.7|193574.6|193449.6|7
1724264150000|2024-08-21 18:15:50|193574.9|193449.9|193577.1|193452.1|193577.1|193452.1|193574.9|193449.9|8
1724264160000|2024-08-21 18:16:00|193611.5|193486.5|193609.7|193484.7|193614.6|193489.6|193601.8|193476.8|34
1724264170000|2024-08-21 18:16:10|193607.8|193482.8|193609.1|193484.1|193610.3|193485.3|193602.8|193477.8|33
1724264180000|2024-08-21 18:16:20|193607.9|193482.9|193609.4|193484.4|193613.4|193488.4|193604.9|193479.9|39
1724264190000|2024-08-21 18:16:30|193612.6|193487.6|193610.3|193485.3|193614.7|193489.7|193608.1|193483.1|35
1724264200000|2024-08-21 18:16:40|193614|193489|193563|193438|193614|193489|193556.5|193431.5|37
1724264210000|2024-08-21 18:16:50|193563.6|193438.6|193566.2|193441.2|193572.4|193447.4|193558.5|193433.5|39
1724264220000|2024-08-21 18:17:00|193567.5|193442.5|193565.4|193440.4|193571.4|193446.4|193563.8|193438.8|32
1724264230000|2024-08-21 18:17:10|193569.3|193444.3|193568.2|193443.2|193571.3|193446.3|193565.6|193440.6|36
1724264240000|2024-08-21 18:17:20|193571|193446|193557.1|193432.1|193572.5|193447.5|193555|193430|33
1724264250000|2024-08-21 18:17:30|193554.2|193429.2|193558.3|193433.3|193558.3|193433.3|193554|193429|10
1724264260000|2024-08-21 18:17:40|193559.5|193434.5|193556.6|193431.6|193568.2|193443.2|193549.4|193424.4|23
1724264270000|2024-08-21 18:17:50|193557.1|193432.1|193558.2|193433.2|193559|193434|193555.9|193430.9|18
1724264280000|2024-08-21 18:18:00|193553|193428|193551.8|193426.8|193556|193431|193547.1|193422.1|16
1724264290000|2024-08-21 18:18:10|193552.6|193427.6|193510.6|193385.6|193552.6|193427.6|193510.6|193385.6|21
1724264300000|2024-08-21 18:18:20|193511.4|193386.4|193494.4|193369.4|193511.4|193386.4|193489|193364|11
1724264310000|2024-08-21 18:18:30|193487.8|193362.8|193489|193364|193495.6|193370.6|193487.8|193362.8|23
1724264320000|2024-08-21 18:18:40|193491.9|193366.9|193487.6|193362.6|193494.6|193369.6|193487.6|193362.6|19
1724264330000|2024-08-21 18:18:50|193481.9|193356.9|193477.7|193352.7|193489.2|193364.2|193476.6|193351.6|25
1724264340000|2024-08-21 18:19:00|193477.6|193352.6|193437.7|193312.7|193478.3|193353.3|193437.7|193312.7|33
1724264350000|2024-08-21 18:19:10|193442.9|193317.9|193451.6|193326.6|193454.5|193329.5|193442.9|193317.9|37
1724264360000|2024-08-21 18:19:20|193449.7|193324.7|193452.9|193327.9|193456|193331|193449.7|193324.7|35
1724264370000|2024-08-21 18:19:30|193453.2|193328.2|193450.7|193325.7|193456.8|193331.8|193449.1|193324.1|34
1724264380000|2024-08-21 18:19:40|193450.8|193325.8|193448.6|193323.6|193451.9|193326.9|193443.1|193318.1|36
1724264390000|2024-08-21 18:19:50|193444.3|193319.3|193540|193415|193540.6|193415.6|193444.3|193319.3|23
1724264400000|2024-08-21 18:20:00|193535.4|193410.4|193533|193408|193537.5|193412.5|193530|193405|29
1724264410000|2024-08-21 18:20:10|193534.4|193409.4|193621.6|193496.6|193623.5|193498.5|193533|193408|22
1724264420000|2024-08-21 18:20:20|193640|193515|193654.8|193529.8|193667|193542|193640|193515|31
1724264430000|2024-08-21 18:20:30|193668|193543|193669.3|193544.3|193670.8|193545.8|193659.7|193534.7|37
1724264440000|2024-08-21 18:20:40|193669|193544|193679|193554|193680.2|193555.2|193666.5|193541.5|39
1724264450000|2024-08-21 18:20:50|193679.6|193554.6|193701.1|193576.1|193704.9|193579.9|193675.6|193550.6|24
1724264460000|2024-08-21 18:21:00|193705.5|193580.5|193707.1|193582.1|193714.9|193589.9|193698.1|193573.1|17
1724264470000|2024-08-21 18:21:10|193706|193581|193703.7|193578.7|193709.1|193584.1|193701.9|193576.9|34
1724264480000|2024-08-21 18:21:20|193703.3|193578.3|193745.9|193620.9|193747.4|193622.4|193702.8|193577.8|22
1724264490000|2024-08-21 18:21:30|193748.9|193623.9|193815.8|193690.8|193816.9|193691.9|193748.9|193623.9|30
1724264500000|2024-08-21 18:21:40|193814.8|193689.8|193793|193668|193815.2|193690.2|193792.9|193667.9|24
1724264510000|2024-08-21 18:21:50|193793.9|193668.9|193753.7|193628.7|193796.3|193671.3|193741.9|193616.9|29
1724264520000|2024-08-21 18:22:00|193754.9|193629.9|193769.1|193644.1|193770.7|193645.7|193754.9|193629.9|35
1724264530000|2024-08-21 18:22:10|193769.2|193644.2|193766.4|193641.4|193770.7|193645.7|193733.8|193608.8|31
1724264540000|2024-08-21 18:22:20|193765.8|193640.8|193759.3|193634.3|193766.4|193641.4|193756.5|193631.5|14
1724264550000|2024-08-21 18:22:30|193760.3|193635.3|193748.4|193623.4|193764.9|193639.9|193730.4|193605.4|21
1724264560000|2024-08-21 18:22:40|193749.1|193624.1|193702.9|193577.9|193749.4|193624.4|193693.7|193568.7|30
1724264570000|2024-08-21 18:22:50|193699.7|193574.7|193690.2|193565.2|193713.3|193588.3|193684.1|193559.1|21
1724264580000|2024-08-21 18:23:00|193689.2|193564.2|193573.9|193448.9|193689.2|193564.2|193570.9|193445.9|30
1724264590000|2024-08-21 18:23:10|193573.6|193448.6|193573.2|193448.2|193576.5|193451.5|193569.5|193444.5|30
1724264600000|2024-08-21 18:23:20|193573.6|193448.6|193570.4|193445.4|193578.7|193453.7|193567.6|193442.6|31
1724264610000|2024-08-21 18:23:30|193571.7|193446.7|193571.1|193446.1|193575|193450|193565.6|193440.6|28
1724264620000|2024-08-21 18:23:40|193568.6|193443.6|193579|193454|193580.5|193455.5|193563.5|193438.5|32
1724264630000|2024-08-21 18:23:50|193580|193455|193580.1|193455.1|193580.8|193455.8|193579.3|193454.3|8
1724264640000|2024-08-21 18:24:00|193537.1|193412.1|193584.6|193459.6|193601.8|193476.8|193537.1|193412.1|18
1724264650000|2024-08-21 18:24:10|193582.2|193457.2|193656.2|193531.2|193668.4|193543.4|193582.2|193457.2|37
1724264660000|2024-08-21 18:24:20|193656.4|193531.4|193684.5|193559.5|193686.4|193561.4|193653.3|193528.3|30
1724264670000|2024-08-21 18:24:30|193682|193557|193690.4|193565.4|193697.8|193572.8|193674.9|193549.9|26
1724264680000|2024-08-21 18:24:40|193692.4|193567.4|193677.3|193552.3|193698.3|193573.3|193671.8|193546.8|16
1724264690000|2024-08-21 18:24:50|193678.1|193553.1|193703.6|193578.6|193704.7|193579.7|193678.1|193553.1|9
1724264700000|2024-08-21 18:25:00|193702|193577|193703.7|193578.7|193710.9|193585.9|193689.5|193564.5|28
1724264710000|2024-08-21 18:25:10|193704.3|193579.3|193664.7|193539.7|193704.5|193579.5|193664.7|193539.7|9
1724264720000|2024-08-21 18:25:20|193680.4|193555.4|193712.6|193587.6|193721.8|193596.8|193680.4|193555.4|37
1724264730000|2024-08-21 18:25:30|193714.8|193589.8|193726.4|193601.4|193729|193604|193714.8|193589.8|18
1724264740000|2024-08-21 18:25:40|193727.5|193602.5|193732.1|193607.1|193735.3|193610.3|193694.8|193569.8|23
1724264750000|2024-08-21 18:25:50|193735.7|193610.7|193753.9|193628.9|193753.9|193628.9|193729.3|193604.3|28
1724264760000|2024-08-21 18:26:00|193754.3|193629.3|193859.8|193734.8|193859.8|193734.8|193744.5|193619.5|28
1724264770000|2024-08-21 18:26:10|193859.2|193734.2|193849|193724|193859.6|193734.6|193848|193723|35
1724264780000|2024-08-21 18:26:20|193853.3|193728.3|193847.7|193722.7|193853.3|193728.3|193821.7|193696.7|30
1724264790000|2024-08-21 18:26:30|193841.6|193716.6|193834.4|193709.4|193841.6|193716.6|193829.3|193704.3|20
1724264800000|2024-08-21 18:26:40|193835.5|193710.5|193847.8|193722.8|193849.1|193724.1|193834.6|193709.6|21
1724264810000|2024-08-21 18:26:50|193849.2|193724.2|193851.4|193726.4|193853.5|193728.5|193846.1|193721.1|31
1724264820000|2024-08-21 18:27:00|193847.7|193722.7|193833.1|193708.1|193852.8|193727.8|193829.4|193704.4|30
1724264830000|2024-08-21 18:27:10|193832.1|193707.1|193865.2|193740.2|193867.2|193742.2|193821|193696|24
1724264840000|2024-08-21 18:27:20|193861.8|193736.8|193834.3|193709.3|193861.8|193736.8|193809.4|193684.4|19
1724264850000|2024-08-21 18:27:30|193833.9|193708.9|193842.5|193717.5|193844.1|193719.1|193831.5|193706.5|21
1724264860000|2024-08-21 18:27:40|193843.6|193718.6|193842.1|193717.1|193843.6|193718.6|193838.5|193713.5|13
1724264870000|2024-08-21 18:27:50|193884.9|193759.9|193914.1|193789.1|193915.3|193790.3|193883.6|193758.6|23
1724264880000|2024-08-21 18:28:00|193914.7|193789.7|193892.1|193767.1|193914.7|193789.7|193886|193761|32
1724264890000|2024-08-21 18:28:10|193891.1|193766.1|193894.1|193769.1|193895.1|193770.1|193881.4|193756.4|38
1724264900000|2024-08-21 18:28:20|193894.4|193769.4|193888.6|193763.6|193898.7|193773.7|193884.4|193759.4|26
1724264910000|2024-08-21 18:28:30|193889.3|193764.3|193887|193762|193890|193765|193885|193760|36
1724264920000|2024-08-21 18:28:40|193886.6|193761.6|193886.8|193761.8|193890.1|193765.1|193886.1|193761.1|29
1724264930000|2024-08-21 18:28:50|193888.3|193763.3|193891.3|193766.3|193893.5|193768.5|193886.7|193761.7|32
1724264940000|2024-08-21 18:29:00|193885.8|193760.8|193825.2|193700.2|193891.6|193766.6|193806.7|193681.7|26
1724264950000|2024-08-21 18:29:10|193824.8|193699.8|193856.6|193731.6|193860.9|193735.9|193789.9|193664.9|34
1724264960000|2024-08-21 18:29:20|193857.7|193732.7|193882.7|193757.7|193894.1|193769.1|193857.7|193732.7|27
1724264970000|2024-08-21 18:29:30|193881.6|193756.6|193884.8|193759.8|193889.3|193764.3|193881.3|193756.3|35
1724264980000|2024-08-21 18:29:40|193885|193760|193885.4|193760.4|193890.1|193765.1|193882.4|193757.4|31
1724264990000|2024-08-21 18:29:50|193888.9|193763.9|193922.8|193797.8|193931.7|193806.7|193884.7|193759.7|29
1724265000000|2024-08-21 18:30:00|193900.4|193775.4|193940.6|193815.6|193945.1|193820.1|193887.7|193762.7|28
1724265010000|2024-08-21 18:30:10|193938.8|193813.8|193942.9|193817.9|193943.4|193818.4|193916.5|193791.5|34
1724265020000|2024-08-21 18:30:20|193940.1|193815.1|193931.3|193806.3|193941.5|193816.5|193929.9|193804.9|36
1724265030000|2024-08-21 18:30:30|193928.3|193803.3|193850.9|193725.9|193928.6|193803.6|193845.6|193720.6|28
1724265040000|2024-08-21 18:30:40|193851.9|193726.9|193878.8|193753.8|193890.5|193765.5|193848.9|193723.9|33
1724265050000|2024-08-21 18:30:50|193885|193760|193882.1|193757.1|193885.4|193760.4|193876.1|193751.1|38
1724265060000|2024-08-21 18:31:00|193880.1|193755.1|193881.9|193756.9|193888.7|193763.7|193880.1|193755.1|36
1724265070000|2024-08-21 18:31:10|193882.6|193757.6|193834.7|193709.7|193885.7|193760.7|193828.5|193703.5|38
1724265080000|2024-08-21 18:31:20|193829.9|193704.9|193743|193618|193829.9|193704.9|193740.2|193615.2|33
1724265090000|2024-08-21 18:31:30|193739.9|193614.9|193782.3|193657.3|193789.9|193664.9|193739.9|193614.9|37
1724265100000|2024-08-21 18:31:40|193783.6|193658.6|193790.4|193665.4|193799.7|193674.7|193761.6|193636.6|37
1724265110000|2024-08-21 18:31:50|193791.2|193666.2|193692.9|193567.9|193793.3|193668.3|193688.4|193563.4|32
1724265120000|2024-08-21 18:32:00|193692.1|193567.1|193697.7|193572.7|193697.7|193572.7|193674.9|193549.9|10
1724265130000|2024-08-21 18:32:10|193698|193573|193762.4|193637.4|193763.6|193638.6|193698|193573|37
1724265140000|2024-08-21 18:32:20|193743|193618|193700.5|193575.5|193746|193621|193697|193572|25
1724265150000|2024-08-21 18:32:30|193702.9|193577.9|193690.5|193565.5|193702.9|193577.9|193673.4|193548.4|29
1724265160000|2024-08-21 18:32:40|193689.1|193564.1|193698.9|193573.9|193702.9|193577.9|193689.1|193564.1|15
1724265170000|2024-08-21 18:32:50|193698.1|193573.1|193680.1|193555.1|193698.1|193573.1|193676.7|193551.7|11
1724265180000|2024-08-21 18:33:00|193678|193553|193630.7|193505.7|193678|193553|193622.7|193497.7|31
1724265190000|2024-08-21 18:33:10|193633.7|193508.7|193638.4|193513.4|193641.6|193516.6|193630.7|193505.7|26
1724265200000|2024-08-21 18:33:20|193639.9|193514.9|193644.2|193519.2|193645|193520|193638.1|193513.1|28
1724265210000|2024-08-21 18:33:30|193641.4|193516.4|193671.5|193546.5|193673.4|193548.4|193639.5|193514.5|24
1724265220000|2024-08-21 18:33:40|193668.8|193543.8|193671.7|193546.7|193674.7|193549.7|193668.8|193543.8|38
1724265230000|2024-08-21 18:33:50|193670.2|193545.2|193671.2|193546.2|193675.9|193550.9|193668.4|193543.4|27
1724265240000|2024-08-21 18:34:00|193672|193547|193637.6|193512.6|193672|193547|193637.6|193512.6|19
1724265250000|2024-08-21 18:34:10|193636|193511|193658.6|193533.6|193665.5|193540.5|193635.6|193510.6|25
1724265260000|2024-08-21 18:34:20|193664|193539|193660.1|193535.1|193676.6|193551.6|193660.1|193535.1|27
1724265270000|2024-08-21 18:34:30|193660.2|193535.2|193672.1|193547.1|193684.8|193559.8|193658.7|193533.7|31
1724265280000|2024-08-21 18:34:40|193673.8|193548.8|193675.4|193550.4|193675.5|193550.5|193659.3|193534.3|27
1724265290000|2024-08-21 18:34:50|193674.5|193549.5|193675.8|193550.8|193679.7|193554.7|193662.9|193537.9|28
1724265300000|2024-08-21 18:35:00|193677.4|193552.4|193679.9|193554.9|193679.9|193554.9|193673.7|193548.7|25
1724265310000|2024-08-21 18:35:10|193675.9|193550.9|193669.3|193544.3|193675.9|193550.9|193634.7|193509.7|27
1724265320000|2024-08-21 18:35:20|193672.5|193547.5|193743|193618|193748.9|193623.9|193670.7|193545.7|35
1724265330000|2024-08-21 18:35:30|193770.7|193645.7|193780.6|193655.6|193788.8|193663.8|193770.7|193645.7|37
1724265340000|2024-08-21 18:35:40|193784.4|193659.4|193856.5|193731.5|193862.1|193737.1|193780.1|193655.1|36
1724265350000|2024-08-21 18:35:50|193857.4|193732.4|193892.1|193767.1|193908.3|193783.3|193831.5|193706.5|24
1724265360000|2024-08-21 18:36:00|193891.1|193766.1|193915.8|193790.8|193916.4|193791.4|193863.1|193738.1|22
1724265370000|2024-08-21 18:36:10|193916.7|193791.7|193889.6|193764.6|193929.2|193804.2|193883.6|193758.6|33
1724265380000|2024-08-21 18:36:20|193896.3|193771.3|193944.7|193819.7|193945.7|193820.7|193884.5|193759.5|30
1724265390000|2024-08-21 18:36:30|193945.6|193820.6|193897.2|193772.2|193945.6|193820.6|193887.9|193762.9|27
1724265400000|2024-08-21 18:36:40|193895.4|193770.4|193890.3|193765.3|193898|193773|193888.2|193763.2|39
1724265410000|2024-08-21 18:36:50|193890.6|193765.6|193911.5|193786.5|193939.5|193814.5|193884.2|193759.2|36
1724265420000|2024-08-21 18:37:00|193924.8|193799.8|193871.9|193746.9|193925.7|193800.7|193811.7|193686.7|33
1724265430000|2024-08-21 18:37:10|193873.2|193748.2|193873.5|193748.5|193874.9|193749.9|193871.4|193746.4|12
1724265440000|2024-08-21 18:37:20|193876.2|193751.2|193862.6|193737.6|193876.2|193751.2|193821.1|193696.1|34
1724265450000|2024-08-21 18:37:30|193860.6|193735.6|193891.1|193766.1|193903.4|193778.4|193854.7|193729.7|37
1724265460000|2024-08-21 18:37:40|193891.5|193766.5|193857.4|193732.4|193893.9|193768.9|193847.6|193722.6|37
1724265470000|2024-08-21 18:37:50|193854.4|193729.4|193896.6|193771.6|193899.7|193774.7|193853.9|193728.9|34
1724265480000|2024-08-21 18:38:00|193907.1|193782.1|193919.4|193794.4|193919.4|193794.4|193877.8|193752.8|40
1724265490000|2024-08-21 18:38:10|193921.7|193796.7|193926|193801|193928.6|193803.6|193918.7|193793.7|19
1724265500000|2024-08-21 18:38:20|193928.8|193803.8|193914.7|193789.7|193929|193804|193911.3|193786.3|27
1724265510000|2024-08-21 18:38:30|193916.8|193791.8|193931.1|193806.1|193931.1|193806.1|193856.9|193731.9|26
1724265520000|2024-08-21 18:38:40|193929.1|193804.1|193942.1|193817.1|193945.8|193820.8|193929.1|193804.1|26
1724265530000|2024-08-21 18:38:50|193939.6|193814.6|193948.6|193823.6|193967.8|193842.8|193938.4|193813.4|32
1724265540000|2024-08-21 18:39:00|193946.5|193821.5|193794.4|193669.4|193956.9|193831.9|193791.9|193666.9|36
1724265550000|2024-08-21 18:39:10|193793.2|193668.2|193745.8|193620.8|193794|193669|193745.8|193620.8|22
1724265560000|2024-08-21 18:39:20|193747.5|193622.5|193745.8|193620.8|193758.3|193633.3|193744.6|193619.6|18
1724265570000|2024-08-21 18:39:30|193748|193623|193666.8|193541.8|193750|193625|193645.9|193520.9|29
1724265580000|2024-08-21 18:39:40|193663.8|193538.8|193670.3|193545.3|193673.7|193548.7|193652.2|193527.2|32
1724265590000|2024-08-21 18:39:50|193669.9|193544.9|193580.1|193455.1|193679.5|193554.5|193577.6|193452.6|28
1724265600000|2024-08-21 18:40:00|193579.2|193454.2|193661.2|193536.2|193662.6|193537.6|193579|193454|27
1724265610000|2024-08-21 18:40:10|193665|193540|193690|193565|193699.3|193574.3|193659.6|193534.6|21
1724265620000|2024-08-21 18:40:20|193692.4|193567.4|193690|193565|193693.4|193568.4|193688.3|193563.3|14
1724265630000|2024-08-21 18:40:30|193681.9|193556.9|193667.1|193542.1|193681.9|193556.9|193634.7|193509.7|33
1724265640000|2024-08-21 18:40:40|193662|193537|193691.7|193566.7|193707.3|193582.3|193653.8|193528.8|26
1724265650000|2024-08-21 18:40:50|193695|193570|193655.1|193530.1|193695|193570|193653|193528|24
1724265660000|2024-08-21 18:41:00|193648.3|193523.3|193670.7|193545.7|193674.5|193549.5|193648.3|193523.3|23
1724265670000|2024-08-21 18:41:10|193668.2|193543.2|193626.4|193501.4|193674.5|193549.5|193626.4|193501.4|21
1724265680000|2024-08-21 18:41:20|193618|193493|193640.4|193515.4|193646.1|193521.1|193616.8|193491.8|34
1724265690000|2024-08-21 18:41:30|193636.7|193511.7|193609.9|193484.9|193637.9|193512.9|193608.8|193483.8|32
1724265700000|2024-08-21 18:41:40|193616.3|193491.3|193597.9|193472.9|193616.5|193491.5|193592.3|193467.3|27
1724265710000|2024-08-21 18:41:50|193597|193472|193591.8|193466.8|193600|193475|193590.3|193465.3|35
1724265720000|2024-08-21 18:42:00|193591|193466|193581.5|193456.5|193591.8|193466.8|193557.3|193432.3|28
1724265730000|2024-08-21 18:42:10|193581.6|193456.6|193533.9|193408.9|193589.3|193464.3|193509.8|193384.8|27
1724265740000|2024-08-21 18:42:20|193535.3|193410.3|193590.8|193465.8|193590.8|193465.8|193534|193409|20
1724265750000|2024-08-21 18:42:30|193590.3|193465.3|193609.4|193484.4|193627.8|193502.8|193584.9|193459.9|30
1724265760000|2024-08-21 18:42:40|193608.7|193483.7|193608.8|193483.8|193610.9|193485.9|193594.2|193469.2|25
1724265770000|2024-08-21 18:42:50|193630.8|193505.8|193640.5|193515.5|193663.5|193538.5|193614.8|193489.8|27
1724265780000|2024-08-21 18:43:00|193641.8|193516.8|193665|193540|193683.5|193558.5|193640.5|193515.5|34
1724265790000|2024-08-21 18:43:10|193665.9|193540.9|193616|193491|193667.1|193542.1|193611.2|193486.2|28
1724265800000|2024-08-21 18:43:20|193616.8|193491.8|193632.5|193507.5|193635.9|193510.9|193608.4|193483.4|24
1724265810000|2024-08-21 18:43:30|193635.1|193510.1|193640.6|193515.6|193643.6|193518.6|193631.9|193506.9|16
1724265820000|2024-08-21 18:43:40|193642.1|193517.1|193616.5|193491.5|193642.1|193517.1|193611.6|193486.6|19
1724265830000|2024-08-21 18:43:50|193613.2|193488.2|193600.6|193475.6|193624.8|193499.8|193597.4|193472.4|21
1724265840000|2024-08-21 18:44:00|193601.7|193476.7|193600.7|193475.7|193604|193479|193589.5|193464.5|21
1724265850000|2024-08-21 18:44:10|193598.9|193473.9|193601|193476|193601|193476|193597.6|193472.6|6
1724265860000|2024-08-21 18:44:20|193600.1|193475.1|193645.4|193520.4|193652.5|193527.5|193600.1|193475.1|9
1724265870000|2024-08-21 18:44:30|193646.3|193521.3|193643.6|193518.6|193650.6|193525.6|193631.3|193506.3|13
1724265880000|2024-08-21 18:44:40|193647.2|193522.2|193719.9|193594.9|193723.4|193598.4|193643.9|193518.9|18
1724265890000|2024-08-21 18:44:50|193721|193596|193699.8|193574.8|193721|193596|193664.6|193539.6|31
1724265900000|2024-08-21 18:45:00|193700.7|193575.7|193719.1|193594.1|193719.1|193594.1|193698.1|193573.1|28
1724265910000|2024-08-21 18:45:10|193719.6|193594.6|193666.1|193541.1|193719.6|193594.6|193662.2|193537.2|34
1724265920000|2024-08-21 18:45:20|193664.5|193539.5|193699.6|193574.6|193702.8|193577.8|193664.5|193539.5|34
1724265930000|2024-08-21 18:45:30|193698.5|193573.5|193696|193571|193698.6|193573.6|193690.3|193565.3|36
1724265940000|2024-08-21 18:45:40|193694.4|193569.4|193681.1|193556.1|193696.9|193571.9|193677.4|193552.4|26
1724265950000|2024-08-21 18:45:50|193679.9|193554.9|193680.9|193555.9|193681.3|193556.3|193667.4|193542.4|16
1724265960000|2024-08-21 18:46:00|193679.9|193554.9|193676.2|193551.2|193680.2|193555.2|193672.4|193547.4|12
1724265970000|2024-08-21 18:46:10|193675.6|193550.6|193679.7|193554.7|193680.9|193555.9|193674.2|193549.2|24
1724265980000|2024-08-21 18:46:20|193676.4|193551.4|193677.8|193552.8|193680.9|193555.9|193669.4|193544.4|29
1724265990000|2024-08-21 18:46:30|193678.4|193553.4|193681.6|193556.6|193681.8|193556.8|193678.4|193553.4|9
1724266000000|2024-08-21 18:46:40|193681|193556|193682|193557|193682.6|193557.6|193680.3|193555.3|13
1724266010000|2024-08-21 18:46:50|193681.5|193556.5|193654.1|193529.1|193685.7|193560.7|193647.8|193522.8|20
1724266020000|2024-08-21 18:47:00|193653.2|193528.2|193653.7|193528.7|193655.2|193530.2|193651.8|193526.8|9
1724266030000|2024-08-21 18:47:10|193653.8|193528.8|193655|193530|193657.7|193532.7|193653.8|193528.8|6
1724266040000|2024-08-21 18:47:20|193656.1|193531.1|193733.4|193608.4|193734.7|193609.7|193652.9|193527.9|19
1724266050000|2024-08-21 18:47:30|193736|193611|193723.5|193598.5|193736|193611|193722.6|193597.6|39
1724266060000|2024-08-21 18:47:40|193724.9|193599.9|193710.8|193585.8|193726|193601|193703.9|193578.9|29
1724266070000|2024-08-21 18:47:50|193710.7|193585.7|193699.9|193574.9|193711.5|193586.5|193699.9|193574.9|11
1724266080000|2024-08-21 18:48:00|193700.6|193575.6|193705.9|193580.9|193706.8|193581.8|193700.6|193575.6|9
1724266090000|2024-08-21 18:48:10|193703.7|193578.7|193698.6|193573.6|193703.7|193578.7|193698.6|193573.6|7
1724266100000|2024-08-21 18:48:20|193654.9|193529.9|193633.5|193508.5|193654.9|193529.9|193625.3|193500.3|24
1724266110000|2024-08-21 18:48:30|193634|193509|193661.5|193536.5|193661.5|193536.5|193631.6|193506.6|17
1724266120000|2024-08-21 18:48:40|193662.6|193537.6|193664.6|193539.6|193665.7|193540.7|193655.2|193530.2|28
1724266130000|2024-08-21 18:48:50|193665.3|193540.3|193668.6|193543.6|193694.2|193569.2|193663.6|193538.6|33
1724266140000|2024-08-21 18:49:00|193669.8|193544.8|193661.8|193536.8|193669.9|193544.9|193659.5|193534.5|16
1724266150000|2024-08-21 18:49:10|193662.8|193537.8|193668.6|193543.6|193669.2|193544.2|193661.1|193536.1|31
1724266160000|2024-08-21 18:49:20|193665.8|193540.8|193667.6|193542.6|193668.1|193543.1|193661.1|193536.1|28
1724266170000|2024-08-21 18:49:30|193666.8|193541.8|193664.3|193539.3|193669|193544|193662.9|193537.9|16
1724266180000|2024-08-21 18:49:40|193665.4|193540.4|193592.8|193467.8|193665.4|193540.4|193585.3|193460.3|23
1724266190000|2024-08-21 18:49:50|193591.2|193466.2|193616|193491|193616|193491|193591.2|193466.2|16
1724266200000|2024-08-21 18:50:00|193616.5|193491.5|193625.1|193500.1|193629.5|193504.5|193608.2|193483.2|38
1724266210000|2024-08-21 18:50:10|193626.6|193501.6|193683.6|193558.6|193683.8|193558.8|193625|193500|32
1724266220000|2024-08-21 18:50:20|193680.6|193555.6|193682.5|193557.5|193682.8|193557.8|193674.5|193549.5|34
1724266230000|2024-08-21 18:50:30|193691.3|193566.3|193696.6|193571.6|193699.2|193574.2|193691.3|193566.3|18
1724266240000|2024-08-21 18:50:40|193691.4|193566.4|193696.4|193571.4|193698.3|193573.3|193690.5|193565.5|17
1724266250000|2024-08-21 18:50:50|193695.1|193570.1|193637.3|193512.3|193697.2|193572.2|193637.3|193512.3|9
1724266260000|2024-08-21 18:51:00|193633.2|193508.2|193627.7|193502.7|193645.1|193520.1|193620|193495|36
1724266270000|2024-08-21 18:51:10|193620.3|193495.3|193606.3|193481.3|193627.8|193502.8|193606.3|193481.3|36
1724266280000|2024-08-21 18:51:20|193609.9|193484.9|193612.2|193487.2|193612.2|193487.2|193598.3|193473.3|23
1724266290000|2024-08-21 18:51:30|193611.2|193486.2|193610.3|193485.3|193612.2|193487.2|193610.3|193485.3|13
1724266300000|2024-08-21 18:51:40|193610.5|193485.5|193611.9|193486.9|193613|193488|193610.5|193485.5|16
1724266310000|2024-08-21 18:51:50|193612.6|193487.6|193648.7|193523.7|193651.3|193526.3|193608.9|193483.9|29
1724266320000|2024-08-21 18:52:00|193646.6|193521.6|193634.7|193509.7|193653.4|193528.4|193633.9|193508.9|28
1724266330000|2024-08-21 18:52:10|193638.5|193513.5|193678.7|193553.7|193680.7|193555.7|193638.5|193513.5|33
1724266340000|2024-08-21 18:52:20|193677|193552|193677.5|193552.5|193679.2|193554.2|193676.3|193551.3|20
1724266350000|2024-08-21 18:52:30|193678.3|193553.3|193678.2|193553.2|193681.5|193556.5|193676.5|193551.5|16
1724266360000|2024-08-21 18:52:40|193679.4|193554.4|193679.1|193554.1|193681.9|193556.9|193678|193553|13
1724266370000|2024-08-21 18:52:50|193678.7|193553.7|193688.3|193563.3|193690.4|193565.4|193657.1|193532.1|26
1724266380000|2024-08-21 18:53:00|193686.8|193561.8|193678.4|193553.4|193686.8|193561.8|193665.3|193540.3|23
1724266390000|2024-08-21 18:53:10|193680|193555|193669.4|193544.4|193686.5|193561.5|193666.6|193541.6|15
1724266400000|2024-08-21 18:53:20|193666.2|193541.2|193666.7|193541.7|193681.5|193556.5|193666.2|193541.2|32
1724266410000|2024-08-21 18:53:30|193666.2|193541.2|193647.9|193522.9|193679.6|193554.6|193619.2|193494.2|32
1724266420000|2024-08-21 18:53:40|193647.8|193522.8|193662.3|193537.3|193662.3|193537.3|193642.7|193517.7|32
1724266430000|2024-08-21 18:53:50|193663.4|193538.4|193704.2|193579.2|193712.5|193587.5|193663.4|193538.4|32
1724266440000|2024-08-21 18:54:00|193708.1|193583.1|193639.6|193514.6|193709.7|193584.7|193638.6|193513.6|35
1724266450000|2024-08-21 18:54:10|193638.5|193513.5|193608.4|193483.4|193647.7|193522.7|193605.8|193480.8|27
1724266460000|2024-08-21 18:54:20|193609.7|193484.7|193611.4|193486.4|193615.5|193490.5|193605.9|193480.9|29
1724266470000|2024-08-21 18:54:30|193608.4|193483.4|193658.2|193533.2|193662|193537|193608.4|193483.4|34
1724266480000|2024-08-21 18:54:40|193658.6|193533.6|193646|193521|193658.6|193533.6|193636.6|193511.6|22
1724266490000|2024-08-21 18:54:50|193648.4|193523.4|193683.8|193558.8|193686|193561|193648.4|193523.4|16
1724266500000|2024-08-21 18:55:00|193684.9|193559.9|193685.2|193560.2|193693.6|193568.6|193682.3|193557.3|23
1724266510000|2024-08-21 18:55:10|193684.3|193559.3|193679.1|193554.1|193684.3|193559.3|193674.7|193549.7|20
1724266520000|2024-08-21 18:55:20|193680.5|193555.5|193682.2|193557.2|193686.3|193561.3|193666.5|193541.5|14
1724266530000|2024-08-21 18:55:30|193684.8|193559.8|193662.7|193537.7|193684.8|193559.8|193661.1|193536.1|17
1724266540000|2024-08-21 18:55:40|193661.8|193536.8|193665.4|193540.4|193666.3|193541.3|193659.7|193534.7|14
1724266550000|2024-08-21 18:55:50|193663.2|193538.2|193643.8|193518.8|193665.9|193540.9|193639|193514|25
1724266560000|2024-08-21 18:56:00|193644.8|193519.8|193589.5|193464.5|193651.2|193526.2|193586.7|193461.7|20
1724266570000|2024-08-21 18:56:10|193591|193466|193584.7|193459.7|193591|193466|193574.1|193449.1|33
1724266580000|2024-08-21 18:56:20|193584.6|193459.6|193547|193422|193585|193460|193539.3|193414.3|35
1724266590000|2024-08-21 18:56:30|193549.9|193424.9|193545.7|193420.7|193550|193425|193536.2|193411.2|32
1724266600000|2024-08-21 18:56:40|193546.8|193421.8|193546.3|193421.3|193555.8|193430.8|193545.3|193420.3|34
1724266610000|2024-08-21 18:56:50|193549.6|193424.6|193550.3|193425.3|193552.2|193427.2|193544.5|193419.5|32
1724266620000|2024-08-21 18:57:00|193552.2|193427.2|193480.9|193355.9|193552.2|193427.2|193478|193353|27
1724266630000|2024-08-21 18:57:10|193478.4|193353.4|193477.4|193352.4|193486.9|193361.9|193477.4|193352.4|10
1724266640000|2024-08-21 18:57:20|193478|193353|193486.4|193361.4|193494.3|193369.3|193478|193353|13
1724266650000|2024-08-21 18:57:30|193487.5|193362.5|193451.5|193326.5|193487.5|193362.5|193438.6|193313.6|18
1724266660000|2024-08-21 18:57:40|193450.8|193325.8|193472.2|193347.2|193476.6|193351.6|193450.8|193325.8|28
1724266670000|2024-08-21 18:57:50|193473.3|193348.3|193500|193375|193503.1|193378.1|193471.4|193346.4|34
1724266680000|2024-08-21 18:58:00|193499.7|193374.7|193467.9|193342.9|193501|193376|193458.4|193333.4|31
1724266690000|2024-08-21 18:58:10|193479.5|193354.5|193512.2|193387.2|193518.4|193393.4|193476.8|193351.8|37
1724266700000|2024-08-21 18:58:20|193515.2|193390.2|193533.7|193408.7|193533.7|193408.7|193511.3|193386.3|29
1724266710000|2024-08-21 18:58:30|193532.6|193407.6|193543.4|193418.4|193545.4|193420.4|193531.8|193406.8|27
1724266720000|2024-08-21 18:58:40|193544|193419|193542.9|193417.9|193546.2|193421.2|193540.5|193415.5|29
1724266730000|2024-08-21 18:58:50|193543.2|193418.2|193539.1|193414.1|193552.4|193427.4|193531.8|193406.8|32
1724266740000|2024-08-21 18:59:00|193539.7|193414.7|193540.4|193415.4|193541.6|193416.6|193533.1|193408.1|30
1724266750000|2024-08-21 18:59:10|193539.5|193414.5|193543.5|193418.5|193546.6|193421.6|193538.2|193413.2|25
1724266760000|2024-08-21 18:59:20|193544.4|193419.4|193539.4|193414.4|193545.2|193420.2|193537.9|193412.9|31
1724266770000|2024-08-21 18:59:30|193571.6|193446.6|193593.2|193468.2|193593.2|193468.2|193566.3|193441.3|27
1724266780000|2024-08-21 18:59:40|193592.9|193467.9|193570.1|193445.1|193596.2|193471.2|193566.7|193441.7|17
1724266790000|2024-08-21 18:59:50|193569.4|193444.4|193589.8|193464.8|193593.9|193468.9|193569.4|193444.4|28
1724266800000|2024-08-21 19:00:00|193592.7|193467.7|193544.4|193419.4|193595.6|193470.6|193539.5|193414.5|19
1724266810000|2024-08-21 19:00:10|193543.8|193418.8|193550.6|193425.6|193568.3|193443.3|193542.4|193417.4|31
1724266820000|2024-08-21 19:00:20|193549.9|193424.9|193550.7|193425.7|193550.7|193425.7|193548.6|193423.6|6
1724266830000|2024-08-21 19:00:30|193551.2|193426.2|193550.1|193425.1|193551.9|193426.9|193549.5|193424.5|9
1724266840000|2024-08-21 19:00:40|193550.6|193425.6|193550|193425|193556.8|193431.8|193550|193425|5
1724266850000|2024-08-21 19:00:50|193550.3|193425.3|193551.3|193426.3|193552.3|193427.3|193550.3|193425.3|6
1724266860000|2024-08-21 19:01:00|193551.2|193426.2|193552.5|193427.5|193554.8|193429.8|193551.2|193426.2|10
1724266870000|2024-08-21 19:01:10|193556.1|193431.1|193555.7|193430.7|193557|193432|193555.7|193430.7|4
1724266880000|2024-08-21 19:01:20|193556.7|193431.7|193555.7|193430.7|193558.8|193433.8|193555.7|193430.7|16
1724266890000|2024-08-21 19:01:30|193555.5|193430.5|193553.8|193428.8|193558.6|193433.6|193553.8|193428.8|12
1724266900000|2024-08-21 19:01:40|193552.7|193427.7|193553.6|193428.6|193553.6|193428.6|193552.5|193427.5|6
1724266910000|2024-08-21 19:01:50|193552.5|193427.5|193556.5|193431.5|193557.6|193432.6|193552.5|193427.5|12
1724266920000|2024-08-21 19:02:00|193555.4|193430.4|193556.6|193431.6|193557.5|193432.5|193555.4|193430.4|7
1724266930000|2024-08-21 19:02:10|193557.5|193432.5|193559|193434|193562.2|193437.2|193557.5|193432.5|13
1724266940000|2024-08-21 19:02:20|193558.5|193433.5|193557.4|193432.4|193558.5|193433.5|193556.5|193431.5|3
1724266950000|2024-08-21 19:02:30|193558.5|193433.5|193556.8|193431.8|193559.1|193434.1|193556.2|193431.2|5
1724266960000|2024-08-21 19:02:40|193557.4|193432.4|193559.9|193434.9|193560.6|193435.6|193557.4|193432.4|6
1724266970000|2024-08-21 19:02:50|193560|193435|193559.1|193434.1|193560|193435|193557.7|193432.7|4
1724266980000|2024-08-21 19:03:00|193558.6|193433.6|193557.9|193432.9|193558.6|193433.6|193557.2|193432.2|4
1724266990000|2024-08-21 19:03:10|193559|193434|193541.7|193416.7|193563.5|193438.5|193541.3|193416.3|10
1724267000000|2024-08-21 19:03:20|193539.7|193414.7|193533.4|193408.4|193539.7|193414.7|193518.9|193393.9|26
1724267010000|2024-08-21 19:03:30|193532.9|193407.9|193532.7|193407.7|193534.7|193409.7|193531.8|193406.8|24
1724267020000|2024-08-21 19:03:40|193531.9|193406.9|193530.6|193405.6|193533.3|193408.3|193528.2|193403.2|18
1724267030000|2024-08-21 19:03:50|193529.9|193404.9|193530.4|193405.4|193532|193407|193529.2|193404.2|20
1724267040000|2024-08-21 19:04:00|193530.6|193405.6|193528.4|193403.4|193530.6|193405.6|193528.4|193403.4|3
1724267050000|2024-08-21 19:04:10|193524.3|193399.3|193494.4|193369.4|193524.3|193399.3|193490.5|193365.5|22
1724267060000|2024-08-21 19:04:20|193494.1|193369.1|193495.6|193370.6|193499.2|193374.2|193494.1|193369.1|34
1724267070000|2024-08-21 19:04:30|193499.1|193374.1|193460|193335|193499.8|193374.8|193449|193324|22
1724267080000|2024-08-21 19:04:40|193457.6|193332.6|193374|193249|193459|193334|193371.8|193246.8|34
1724267090000|2024-08-21 19:04:50|193373|193248|193337.3|193212.3|193376.6|193251.6|193334.5|193209.5|32
1724267100000|2024-08-21 19:05:00|193353.3|193228.3|193354.1|193229.1|193363.7|193238.7|193345.5|193220.5|40
1724267110000|2024-08-21 19:05:10|193355.1|193230.1|193355.1|193230.1|193363|193238|193351.7|193226.7|34
1724267120000|2024-08-21 19:05:20|193356|193231|193361.4|193236.4|193361.7|193236.7|193354.5|193229.5|28
1724267130000|2024-08-21 19:05:30|193361.9|193236.9|193353.9|193228.9|193362.6|193237.6|193353.6|193228.6|35
1724267140000|2024-08-21 19:05:40|193353.4|193228.4|193357.7|193232.7|193357.7|193232.7|193350.8|193225.8|34
1724267150000|2024-08-21 19:05:50|193357.5|193232.5|193353.4|193228.4|193362.7|193237.7|193352.3|193227.3|35
1724267160000|2024-08-21 19:06:00|193353.1|193228.1|193346.5|193221.5|193354.6|193229.6|193343|193218|38
1724267170000|2024-08-21 19:06:10|193344|193219|193343.9|193218.9|193349.8|193224.8|193341.9|193216.9|17
1724267180000|2024-08-21 19:06:20|193342.6|193217.6|193280.9|193155.9|193343.7|193218.7|193279.9|193154.9|13
1724267190000|2024-08-21 19:06:30|193281.7|193156.7|193269.9|193144.9|193313.5|193188.5|193243|193118|28
1724267200000|2024-08-21 19:06:40|193268.3|193143.3|193215.3|193090.3|193281.5|193156.5|193215.3|193090.3|30
1724267210000|2024-08-21 19:06:50|193212.2|193087.2|193263.5|193138.5|193274.9|193149.9|193211.2|193086.2|21
1724267220000|2024-08-21 19:07:00|193271.8|193146.8|193269.2|193144.2|193296.1|193171.1|193263.8|193138.8|28
1724267230000|2024-08-21 19:07:10|193267.7|193142.7|193257.5|193132.5|193273|193148|193253.9|193128.9|31
1724267240000|2024-08-21 19:07:20|193256.8|193131.8|193259|193134|193263.7|193138.7|193229.9|193104.9|33
1724267250000|2024-08-21 19:07:30|193260|193135|193258.8|193133.8|193260.6|193135.6|193242.4|193117.4|23
1724267260000|2024-08-21 19:07:40|193259.8|193134.8|193254.2|193129.2|193262.1|193137.1|193254.2|193129.2|13
1724267270000|2024-08-21 19:07:50|193254.8|193129.8|193253.5|193128.5|193259.6|193134.6|193252.7|193127.7|26
1724267280000|2024-08-21 19:08:00|193255|193130|193277.9|193152.9|193279.9|193154.9|193254.8|193129.8|14
1724267290000|2024-08-21 19:08:10|193296.4|193171.4|193316.2|193191.2|193321|193196|193296.4|193171.4|37
1724267300000|2024-08-21 19:08:20|193317.7|193192.7|193312.4|193187.4|193317.7|193192.7|193311.4|193186.4|29
1724267310000|2024-08-21 19:08:30|193311.4|193186.4|193310.4|193185.4|193322.6|193197.6|193307.8|193182.8|34
1724267320000|2024-08-21 19:08:40|193310.9|193185.9|193310.1|193185.1|193314|193189|193305.2|193180.2|32
1724267330000|2024-08-21 19:08:50|193309.9|193184.9|193310.8|193185.8|193312.7|193187.7|193306.6|193181.6|28
1724267340000|2024-08-21 19:09:00|193311.7|193186.7|193339.3|193214.3|193346.2|193221.2|193310.9|193185.9|27
1724267350000|2024-08-21 19:09:10|193338.1|193213.1|193329.6|193204.6|193341.4|193216.4|193301.8|193176.8|28
1724267360000|2024-08-21 19:09:20|193324.3|193199.3|193348|193223|193349.3|193224.3|193324.3|193199.3|31
1724267370000|2024-08-21 19:09:30|193347.9|193222.9|193345.9|193220.9|193349.1|193224.1|193341.4|193216.4|33
1724267380000|2024-08-21 19:09:40|193345.5|193220.5|193312.4|193187.4|193346|193221|193306.4|193181.4|30
1724267390000|2024-08-21 19:09:50|193310|193185|193258.9|193133.9|193314.3|193189.3|193252.2|193127.2|34
1724267400000|2024-08-21 19:10:00|193259.4|193134.4|193265.9|193140.9|193270.5|193145.5|193252.5|193127.5|33
1724267410000|2024-08-21 19:10:10|193265.8|193140.8|193267.8|193142.8|193268.7|193143.7|193261.4|193136.4|33
1724267420000|2024-08-21 19:10:20|193262.3|193137.3|193267.8|193142.8|193271|193146|193260.1|193135.1|31
1724267430000|2024-08-21 19:10:30|193264.3|193139.3|193261.4|193136.4|193268.4|193143.4|193255.8|193130.8|37
1724267440000|2024-08-21 19:10:40|193264.3|193139.3|193265.2|193140.2|193269.3|193144.3|193258.1|193133.1|27
1724267450000|2024-08-21 19:10:50|193265.9|193140.9|193262.9|193137.9|193269.2|193144.2|193256.2|193131.2|30
1724267460000|2024-08-21 19:11:00|193263.5|193138.5|193266.6|193141.6|193266.6|193141.6|193259.7|193134.7|37
1724267470000|2024-08-21 19:11:10|193260.4|193135.4|193288.6|193163.6|193290.8|193165.8|193259.5|193134.5|38
1724267480000|2024-08-21 19:11:20|193288.5|193163.5|193265.8|193140.8|193288.5|193163.5|193259.1|193134.1|23
1724267490000|2024-08-21 19:11:30|193266.3|193141.3|193271|193146|193271|193146|193259.6|193134.6|34
1724267500000|2024-08-21 19:11:40|193271.5|193146.5|193269.4|193144.4|193272.6|193147.6|193265.1|193140.1|24
1724267510000|2024-08-21 19:11:50|193265.4|193140.4|193269.3|193144.3|193273.1|193148.1|193265.4|193140.4|28
1724267520000|2024-08-21 19:12:00|193266.2|193141.2|193307.9|193182.9|193307.9|193182.9|193259.5|193134.5|28
1724267530000|2024-08-21 19:12:10|193307|193182|193307.3|193182.3|193309.5|193184.5|193305|193180|28
1724267540000|2024-08-21 19:12:20|193307.8|193182.8|193305.7|193180.7|193309.2|193184.2|193299.4|193174.4|25
1724267550000|2024-08-21 19:12:30|193306.3|193181.3|193400.1|193275.1|193410.1|193285.1|193306.3|193181.3|33
1724267560000|2024-08-21 19:12:40|193401.1|193276.1|193381.7|193256.7|193418.8|193293.8|193380.1|193255.1|36
1724267570000|2024-08-21 19:12:50|193380.8|193255.8|193384.4|193259.4|193386.6|193261.6|193380.2|193255.2|37
1724267580000|2024-08-21 19:13:00|193384.6|193259.6|193364.5|193239.5|193387.1|193262.1|193361.2|193236.2|35
1724267590000|2024-08-21 19:13:10|193362.6|193237.6|193339.2|193214.2|193363.1|193238.1|193330|193205|33
1724267600000|2024-08-21 19:13:20|193339.4|193214.4|193334.1|193209.1|193342.8|193217.8|193329.9|193204.9|31
1724267610000|2024-08-21 19:13:30|193336.6|193211.6|193337.6|193212.6|193337.9|193212.9|193329.4|193204.4|31
1724267620000|2024-08-21 19:13:40|193337.1|193212.1|193343.5|193218.5|193344.6|193219.6|193330.2|193205.2|21
1724267630000|2024-08-21 19:13:50|193344|193219|193376.2|193251.2|193381.9|193285.6|193335.3|193210.3|33
1724267640000|2024-08-21 19:14:00|193376.4|193251.4|193380.6|193255.6|193382.5|193257.5|193370|193245|29
1724267650000|2024-08-21 19:14:10|193381.5|193256.5|193372.7|193247.7|193381.8|193256.8|193369.1|193244.1|32
1724267660000|2024-08-21 19:14:20|193373.9|193248.9|193368.7|193243.7|193374.8|193249.8|193367.9|193242.9|32
1724267670000|2024-08-21 19:14:30|193368.4|193243.4|193370.4|193245.4|193378.2|193253.2|193348.1|193223.1|20
1724267680000|2024-08-21 19:14:40|193371.5|193246.5|193369.4|193244.4|193372.4|193247.4|193363.8|193238.8|30
1724267690000|2024-08-21 19:14:50|193369.1|193244.1|193404.7|193279.7|193408.6|193283.6|193369.1|193244.1|32
1724267700000|2024-08-21 19:15:00|193405.2|193280.2|193411|193286|193427|193302|193402.6|193277.6|22
1724267710000|2024-08-21 19:15:10|193408.5|193283.5|193420.4|193295.4|193439.9|193314.9|193407.6|193282.6|23
1724267720000|2024-08-21 19:15:20|193421.5|193296.5|193410.9|193285.9|193436.2|193311.2|193403.3|193278.3|36
1724267730000|2024-08-21 19:15:30|193419|193294|193428.5|193303.5|193440.5|193315.5|193409.8|193284.8|35
1724267740000|2024-08-21 19:15:40|193429.2|193304.2|193441.1|193316.1|193444.1|193319.1|193425.6|193300.6|38
1724267750000|2024-08-21 19:15:50|193437|193312|193465|193340|193467.2|193342.2|193434.4|193309.4|26
1724267760000|2024-08-21 19:16:00|193461|193336|193465|193340|193466.8|193341.8|193460.8|193335.8|23
1724267770000|2024-08-21 19:16:10|193465.9|193340.9|193464.9|193339.9|193467.1|193342.1|193461.6|193336.6|23
1724267780000|2024-08-21 19:16:20|193465|193340|193466.3|193341.3|193466.3|193341.3|193462|193337|22
1724267790000|2024-08-21 19:16:30|193467.4|193342.4|193430.4|193305.4|193467.4|193342.4|193428.4|193303.4|23
1724267800000|2024-08-21 19:16:40|193431.7|193306.7|193424|193299|193452.9|193327.9|193418.6|193293.6|23
1724267810000|2024-08-21 19:16:50|193422.8|193297.8|193424.4|193299.4|193431.5|193306.5|193422.8|193297.8|27
1724267820000|2024-08-21 19:17:00|193424.9|193299.9|193429.8|193304.8|193430.2|193305.2|193424.9|193299.9|22
1724267830000|2024-08-21 19:17:10|193426.1|193301.1|193429.7|193304.7|193433.9|193308.9|193426.1|193301.1|20
1724267840000|2024-08-21 19:17:20|193424.2|193299.2|193419.2|193294.2|193424.2|193299.2|193416.6|193291.6|24
1724267850000|2024-08-21 19:17:30|193417.2|193292.2|193432.1|193307.1|193434|193309|193415.2|193290.2|17
1724267860000|2024-08-21 19:17:40|193431.3|193306.3|193454.2|193329.2|193484.7|193359.7|193431.3|193306.3|29
1724267870000|2024-08-21 19:17:50|193455.5|193330.5|193433.1|193308.1|193458.3|193333.3|193433.1|193308.1|20
1724267880000|2024-08-21 19:18:00|193436.7|193311.7|193428.7|193303.7|193457.7|193332.7|193424.5|193299.5|28
1724267890000|2024-08-21 19:18:10|193432.5|193307.5|193431|193306|193432.5|193307.5|193428.2|193303.2|8
1724267900000|2024-08-21 19:18:20|193431.9|193306.9|193432.5|193307.5|193439.3|193314.3|193431.9|193306.9|7
1724267910000|2024-08-21 19:18:30|193433|193308|193435.1|193310.1|193441|193316|193433|193308|8
1724267920000|2024-08-21 19:18:40|193434.2|193309.2|193435.2|193310.2|193435.2|193310.2|193434.1|193309.1|4
1724267930000|2024-08-21 19:18:50|193434.3|193309.3|193431.8|193306.8|193435.8|193310.8|193427.8|193302.8|14
1724267940000|2024-08-21 19:19:00|193431.3|193306.3|193430.9|193305.9|193435.3|193310.3|193429.8|193304.8|17
1724267950000|2024-08-21 19:19:10|193429.5|193304.5|193429.9|193304.9|193433.4|193308.4|193428.8|193303.8|5
1724267960000|2024-08-21 19:19:20|193428.9|193303.9|193375|193250|193435.2|193310.2|193375|193250|37
1724267970000|2024-08-21 19:19:30|193373.7|193248.7|193373.9|193248.9|193377.8|193252.8|193369.9|193244.9|36
1724267980000|2024-08-21 19:19:40|193374.7|193249.7|193377.4|193252.4|193379.5|193254.5|193373.1|193248.1|30
1724267990000|2024-08-21 19:19:50|193376.3|193251.3|193334.5|193209.5|193379.9|193254.9|193333.2|193208.2|33
1724268000000|2024-08-21 19:20:00|193331.7|193206.7|193333.6|193208.6|193339.1|193214.1|193330.8|193205.8|34
1724268010000|2024-08-21 19:20:10|193332.6|193207.6|193334.9|193209.9|193337.9|193212.9|193330.4|193205.4|21
1724268020000|2024-08-21 19:20:20|193335.3|193210.3|193310.5|193185.5|193338.1|193213.1|193306.6|193181.6|28
1724268030000|2024-08-21 19:20:30|193309|193184|193305.4|193180.4|193312.3|193187.3|193303.9|193178.9|24
1724268040000|2024-08-21 19:20:40|193305.1|193180.1|193309|193184|193310.2|193185.2|193304.5|193179.5|19
1724268050000|2024-08-21 19:20:50|193307.5|193182.5|193292.3|193167.3|193307.6|193182.6|193291.4|193166.4|23
1724268060000|2024-08-21 19:21:00|193276.7|193151.7|193273.5|193148.5|193278.5|193153.5|193270.9|193145.9|22
1724268070000|2024-08-21 19:21:10|193273|193148|193277|193152|193277|193152|193271.9|193146.9|17
1724268080000|2024-08-21 19:21:20|193273.2|193148.2|193269|193144|193277.9|193152.9|193267.7|193142.7|19
1724268090000|2024-08-21 19:21:30|193273.1|193148.1|193250.5|193125.5|193273.1|193148.1|193250.2|193125.2|26
1724268100000|2024-08-21 19:21:40|193252.3|193127.3|193214|193089|193253.7|193128.7|193213|193088|19
1724268110000|2024-08-21 19:21:50|193216.3|193091.3|193213.2|193088.2|193216.4|193091.4|193212.5|193087.5|17
1724268120000|2024-08-21 19:22:00|193213.1|193088.1|193215.4|193090.4|193217.4|193092.4|193210.6|193085.6|31
1724268130000|2024-08-21 19:22:10|193214|193089|193216|193091|193217.3|193092.3|193211.3|193086.3|30
1724268140000|2024-08-21 19:22:20|193215.1|193090.1|193206.4|193081.4|193216.2|193091.2|193199.5|193074.5|25
1724268150000|2024-08-21 19:22:30|193202.4|193077.4|193214|193089|193222.2|193097.2|193202.1|193077.1|23
1724268160000|2024-08-21 19:22:40|193211.4|193086.4|193208.7|193083.7|193218|193093|193208.5|193083.5|24
1724268170000|2024-08-21 19:22:50|193208.3|193083.3|193210.2|193085.2|193213.8|193088.8|193207.9|193082.9|16
1724268180000|2024-08-21 19:23:00|193206.8|193081.8|193208.3|193083.3|193212.9|193087.9|193206.2|193081.2|19
1724268190000|2024-08-21 19:23:10|193212.4|193087.4|193205.8|193080.8|193212.4|193087.4|193204.8|193079.8|21
1724268200000|2024-08-21 19:23:20|193205.7|193080.7|193171.1|193046.1|193211.1|193086.1|193171.1|193046.1|25
1724268210000|2024-08-21 19:23:30|193175.9|193050.9|193168.3|193043.3|193175.9|193050.9|193167.7|193042.7|28
1724268220000|2024-08-21 19:23:40|193172.4|193047.4|193166.9|193041.9|193172.4|193047.4|193166|193041|31
1724268230000|2024-08-21 19:23:50|193167|193042|193167.1|193042.1|193171.2|193046.2|193166.1|193041.1|26
1724268240000|2024-08-21 19:24:00|193171.3|193046.3|193167.6|193042.6|193171.5|193046.5|193166.8|193041.8|32
1724268250000|2024-08-21 19:24:10|193167.8|193042.8|193157.9|193032.9|193171.7|193046.7|193157.6|193032.6|21
1724268260000|2024-08-21 19:24:20|193156.2|193031.2|193139.4|193014.4|193168.2|193043.2|193137.7|193012.7|20
1724268270000|2024-08-21 19:24:30|193138.6|193013.6|193142.5|193017.5|193143.5|193018.5|193138.6|193013.6|32
1724268280000|2024-08-21 19:24:40|193140.7|193015.7|193130.9|193005.9|193140.7|193015.7|193129.1|193004.1|17
1724268290000|2024-08-21 19:24:50|193131.5|193006.5|193131.7|193006.7|193135.9|193010.9|193130.4|193005.4|13
1724268300000|2024-08-21 19:25:00|193130.7|193005.7|193133.2|193008.2|193134.4|193009.4|193130.7|193005.7|7
1724268310000|2024-08-21 19:25:10|193132.9|193007.9|193133.5|193008.5|193133.5|193008.5|193132.9|193007.9|2
1724268320000|2024-08-21 19:25:20|193130.9|193005.9|193113|192988|193131.7|193006.7|193110.9|192985.9|21
1724268330000|2024-08-21 19:25:30|193114.3|192989.3|193127.6|193002.6|193132.6|193007.6|193108.8|192983.8|22
1724268340000|2024-08-21 19:25:40|193127.3|193002.3|193127|193002|193130.8|193005.8|193124.3|192999.3|19
1724268350000|2024-08-21 19:25:50|193128.3|193003.3|193097.5|192972.5|193128.3|193003.3|193084.6|192959.6|26
1724268360000|2024-08-21 19:26:00|193098.5|192973.5|193110.7|192985.7|193117.7|192992.7|193098.5|192973.5|37
1724268370000|2024-08-21 19:26:10|193107.6|192982.6|193108|192983|193114.8|192989.8|193106.8|192981.8|38
1724268380000|2024-08-21 19:26:20|193108.4|192983.4|193112.8|192987.8|193115.6|192990.6|193106.3|192981.3|38
1724268390000|2024-08-21 19:26:30|193111.3|192986.3|193133.5|193008.5|193148.3|193023.3|193108.3|192983.3|27
1724268400000|2024-08-21 19:26:40|193132|193007|193135.1|193010.1|193138.2|193013.2|193128.6|193003.6|27
1724268410000|2024-08-21 19:26:50|193135.8|193010.8|193134.6|193009.6|193137.4|193012.4|193133.5|193008.5|25
1724268420000|2024-08-21 19:27:00|193133.4|193008.4|193132.9|193007.9|193148.3|193023.3|193132.7|193007.7|22
1724268430000|2024-08-21 19:27:10|193133.2|193008.2|193094.8|192969.8|193133.2|193008.2|193094|192969|21
1724268440000|2024-08-21 19:27:20|193093.3|192968.3|193097.1|192972.1|193098.1|192973.1|193093.3|192968.3|25
1724268450000|2024-08-21 19:27:30|193099.5|192974.5|193091.7|192966.7|193099.5|192974.5|193091.6|192966.6|12
1724268460000|2024-08-21 19:27:40|193092.5|192967.5|193093.9|192968.9|193096.2|192971.2|193091.7|192966.7|12
1724268470000|2024-08-21 19:27:50|193096.3|192971.3|193102.4|192977.4|193115.5|192990.5|193093.9|192968.9|15
1724268480000|2024-08-21 19:28:00|193106.5|192981.5|193099.8|192974.8|193106.5|192981.5|193098.9|192973.9|20
1724268490000|2024-08-21 19:28:10|193098|192973|193088.6|192963.6|193098|192973|193069.3|192944.3|20
1724268500000|2024-08-21 19:28:20|193092.9|192967.9|193068.2|192943.2|193092.9|192967.9|193068.2|192943.2|21
1724268510000|2024-08-21 19:28:30|193071.1|192946.1|193071.4|192946.4|193082.8|192957.8|193069|192944|15
1724268520000|2024-08-21 19:28:40|193077.8|192952.8|193072.9|192947.9|193079.9|192954.9|193069.2|192944.2|20
1724268530000|2024-08-21 19:28:50|193073.3|192948.3|193071.1|192946.1|193077.2|192952.2|193070.2|192945.2|21
1724268540000|2024-08-21 19:29:00|193070.2|192945.2|193072|192947|193076.3|192951.3|193070.2|192945.2|21
1724268550000|2024-08-21 19:29:10|193075.7|192950.7|193077|192952|193084.7|192959.7|193061.2|192936.2|29
1724268560000|2024-08-21 19:29:20|193075.4|192950.4|193074.9|192949.9|193082.4|192957.4|193074.9|192949.9|25
1724268570000|2024-08-21 19:29:30|193074|192949|193076.8|192951.8|193078.9|192953.9|193072.7|192947.7|18
1724268580000|2024-08-21 19:29:40|193076|192951|193078.9|192953.9|193078.9|192953.9|193075.4|192950.4|17
1724268590000|2024-08-21 19:29:50|193075.9|192950.9|193069.1|192944.1|193081.4|192956.4|193069.1|192944.1|24
1724268600000|2024-08-21 19:30:00|193068.1|192943.1|193082.6|192957.6|193097.3|192972.3|193068.1|192943.1|26
1724268610000|2024-08-21 19:30:10|193081.4|192956.4|193061.7|192936.7|193084.1|192959.1|193057.2|192932.2|31
1724268620000|2024-08-21 19:30:20|193061.6|192936.6|193071.1|192946.1|193071.9|192946.9|193058.3|192933.3|33
1724268630000|2024-08-21 19:30:30|193069.5|192944.5|193065.9|192940.9|193072.7|192947.7|193062.4|192937.4|32
1724268640000|2024-08-21 19:30:40|193066.6|192941.6|193077.8|192952.8|193082|192957|193064.6|192939.6|31
1724268650000|2024-08-21 19:30:50|193078.4|192953.4|193079.6|192954.6|193082.4|192957.4|193074.6|192949.6|32
1724268660000|2024-08-21 19:31:00|193078|192953|193079.3|192954.3|193084.5|192959.5|193077.9|192952.9|30
1724268670000|2024-08-21 19:31:10|193079|192954|193077.9|192952.9|193089|192964|193076.9|192951.9|33
1724268680000|2024-08-21 19:31:20|193079.1|192954.1|193068.2|192943.2|193083|192958|193067.7|192942.7|27
1724268690000|2024-08-21 19:31:30|193069|192944|193078.7|192953.7|193087.8|192962.8|193069|192944|24
1724268700000|2024-08-21 19:31:40|193082|192957|193082.3|192957.3|193087.5|192962.5|193081.8|192956.8|16
1724268710000|2024-08-21 19:31:50|193081.3|192956.3|193086.3|192961.3|193086.3|192961.3|193081.3|192956.3|9
1724268720000|2024-08-21 19:32:00|193082.4|192957.4|193074.3|192949.3|193093.8|192968.8|193072.8|192947.8|23
1724268730000|2024-08-21 19:32:10|193073.6|192948.6|193087.8|192962.8|193096.2|192971.2|193073.6|192948.6|14
1724268740000|2024-08-21 19:32:20|193089.1|192964.1|193089.5|192964.5|193091.7|192966.7|193087|192962|12
1724268750000|2024-08-21 19:32:30|193090.2|192965.2|193105.7|192980.7|193106.7|192981.7|193082.2|192957.2|18
1724268760000|2024-08-21 19:32:40|193105.3|192980.3|193107.9|192982.9|193120.4|192995.4|193105.3|192980.3|25
1724268770000|2024-08-21 19:32:50|193111.1|192986.1|193110.1|192985.1|193114.6|192989.6|193106.9|192981.9|20
1724268780000|2024-08-21 19:33:00|193109.2|192984.2|193116.5|192991.5|193119.8|192994.8|193107.4|192982.4|28
1724268790000|2024-08-21 19:33:10|193115.3|192990.3|193104.7|192979.7|193115.3|192990.3|193104.3|192979.3|16
1724268800000|2024-08-21 19:33:20|193105.6|192980.6|193108.8|192983.8|193111.4|192986.4|193105.6|192980.6|10
1724268810000|2024-08-21 19:33:30|193108|192983|193098.1|192973.1|193113.3|192988.3|193098.1|192973.1|19
1724268820000|2024-08-21 19:33:40|193099.4|192974.4|193100.2|192975.2|193101.5|192976.5|193098|192973|29
1724268830000|2024-08-21 19:33:50|193100.5|192975.5|193103.3|192978.3|193111.1|192986.1|193099.3|192974.3|31
1724268840000|2024-08-21 19:34:00|193104.2|192979.2|193130.8|193005.8|193130.8|193005.8|193103|192978|21
1724268850000|2024-08-21 19:34:10|193128.1|193003.1|193102.8|192977.8|193128.1|193003.1|193101.5|192976.5|16
1724268860000|2024-08-21 19:34:20|193102|192977|193105.7|192980.7|193111.9|192986.9|193102|192977|20
1724268870000|2024-08-21 19:34:30|193105|192980|193103.8|192978.8|193105|192980|193102.8|192977.8|8
1724268880000|2024-08-21 19:34:40|193105.7|192980.7|193103.8|192978.8|193106.3|192981.3|193102.8|192977.8|6
1724268890000|2024-08-21 19:34:50|193101.4|192976.4|193103.1|192978.1|193109|192984|193101.4|192976.4|21
1724268900000|2024-08-21 19:35:00|193104.2|192979.2|193101.8|192976.8|193107.4|192982.4|193098.9|192973.9|11
1724268910000|2024-08-21 19:35:10|193099.7|192974.7|193101.2|192976.2|193101.8|192976.8|193099.7|192974.7|4
1724268920000|2024-08-21 19:35:20|193099.7|192974.7|193099.9|192974.9|193102.6|192977.6|193099|192974|12
1724268930000|2024-08-21 19:35:30|193097.5|192972.5|193071.6|192946.6|193097.5|192972.5|193071.6|192946.6|14
1724268940000|2024-08-21 19:35:40|193075.9|192950.9|193090.3|192965.3|193092.1|192967.1|193074.6|192949.6|17
1724268950000|2024-08-21 19:35:50|193091.8|192966.8|193091.2|192966.2|193092.9|192967.9|193090.4|192965.4|6
1724268960000|2024-08-21 19:36:00|193093.9|192968.9|193094.6|192969.6|193096.6|192971.6|193090.7|192965.7|12
1724268970000|2024-08-21 19:36:10|193095.5|192970.5|193087.4|192962.4|193095.5|192970.5|193085.6|192960.6|12
1724268980000|2024-08-21 19:36:20|193090.3|192965.3|193088.7|192963.7|193090.3|192965.3|193087.5|192962.5|4
1724268990000|2024-08-21 19:36:30|193087.2|192962.2|193058.4|192933.4|193090.2|192965.2|193053.6|192928.6|27
1724269000000|2024-08-21 19:36:40|193059.7|192934.7|193086.1|192961.1|193087.8|192962.8|193058.9|192933.9|34
1724269010000|2024-08-21 19:36:50|193083.7|192958.7|193082.9|192957.9|193085.6|192960.6|193073.5|192948.5|16
1724269020000|2024-08-21 19:37:00|193080.9|192955.9|193093.3|192968.3|193096.9|192971.9|193080.9|192955.9|17
1724269030000|2024-08-21 19:37:10|193092.4|192967.4|193087.5|192962.5|193097|192972|193083.9|192958.9|11
1724269040000|2024-08-21 19:37:20|193084.6|192959.6|193093.3|192968.3|193094.8|192969.8|193084.6|192959.6|31
1724269050000|2024-08-21 19:37:30|193092.3|192967.3|193089.5|192964.5|193094|192969|193089.5|192964.5|33
1724269060000|2024-08-21 19:37:40|193090.2|192965.2|193090.6|192965.6|193093.6|192968.6|193089.3|192964.3|25
1724269070000|2024-08-21 19:37:50|193093|192968|193091.6|192966.6|193094.2|192969.2|193090.6|192965.6|31
1724269080000|2024-08-21 19:38:00|193095.1|192970.1|193094.2|192969.2|193097.7|192972.7|193094.2|192969.2|15
1724269090000|2024-08-21 19:38:10|193095|192970|193093.2|192968.2|193096.1|192971.1|193085.4|192960.4|17
1724269100000|2024-08-21 19:38:20|193092.4|192967.4|193093.2|192968.2|193097.1|192972.1|193091.1|192966.1|20
1724269110000|2024-08-21 19:38:30|193091.8|192966.8|193092.5|192967.5|193097.1|192972.1|193091.2|192966.2|23
1724269120000|2024-08-21 19:38:40|193091.6|192966.6|193092.5|192967.5|193097.5|192972.5|193091.6|192966.6|19
1724269130000|2024-08-21 19:38:50|193093.4|192968.4|193098.2|192973.2|193100.8|192975.8|193092.6|192967.6|23
1724269140000|2024-08-21 19:39:00|193097.4|192972.4|193070.6|192945.6|193098.2|192973.2|193068.8|192943.8|26
1724269150000|2024-08-21 19:39:10|193072.2|192947.2|193077.3|192952.3|193080.3|192955.3|193064.8|192939.8|18
1724269160000|2024-08-21 19:39:20|193076.1|192951.1|193083.5|192958.5|193086.9|192961.9|193073.9|192948.9|21
1724269170000|2024-08-21 19:39:30|193084.4|192959.4|193161.6|193036.6|193164.6|193039.6|193083.7|192958.7|30
1724269180000|2024-08-21 19:39:40|193162.8|193037.8|193201.7|193076.7|193203.9|193078.9|193161.7|193036.7|32
1724269190000|2024-08-21 19:39:50|193200.9|193075.9|193242.1|193117.1|193245.7|193120.7|193198.2|193073.2|35
1724269200000|2024-08-21 19:40:00|193248.5|193123.5|193240.8|193115.8|193248.5|193123.5|193232.2|193107.2|40
1724269210000|2024-08-21 19:40:10|193236.9|193111.9|193273.6|193148.6|193278.9|193153.9|193236.9|193111.9|34
1724269220000|2024-08-21 19:40:20|193272.3|193147.3|193309.9|193184.9|193315.8|193190.8|193268.6|193143.6|36
1724269230000|2024-08-21 19:40:30|193309.6|193184.6|193308.4|193183.4|193313.3|193188.3|193307|193182|34
1724269240000|2024-08-21 19:40:40|193308.9|193183.9|193304.4|193179.4|193308.9|193183.9|193303.7|193178.7|24
1724269250000|2024-08-21 19:40:50|193306.7|193181.7|193304.1|193179.1|193309|193184|193302|193177|21
1724269260000|2024-08-21 19:41:00|193307.2|193182.2|193303.5|193178.5|193307.6|193182.6|193302.9|193177.9|16
1724269270000|2024-08-21 19:41:10|193304.3|193179.3|193251.2|193126.2|193306|193181|193240.7|193115.7|24
1724269280000|2024-08-21 19:41:20|193249.9|193124.9|193250.5|193125.5|193254.7|193129.7|193242.3|193117.3|30
1724269290000|2024-08-21 19:41:30|193251.3|193126.3|193238.8|193113.8|193251.8|193126.8|193234.6|193109.6|28
1724269300000|2024-08-21 19:41:40|193236.7|193111.7|193225.3|193100.3|193237.9|193112.9|193219.3|193094.3|30
1724269310000|2024-08-21 19:41:50|193225.7|193100.7|193218|193093|193227.8|193102.8|193197|193072|26
1724269320000|2024-08-21 19:42:00|193217.3|193092.3|193236.8|193111.8|193237.4|193112.4|193213.5|193088.5|29
1724269330000|2024-08-21 19:42:10|193235|193110|193240.1|193115.1|193272.3|193147.3|193230.2|193105.2|25
1724269340000|2024-08-21 19:42:20|193239.3|193114.3|193235.9|193110.9|193247.7|193122.7|193235|193110|18
1724269350000|2024-08-21 19:42:30|193236.7|193111.7|193246.8|193121.8|193248.5|193123.5|193230.8|193105.8|25
1724269360000|2024-08-21 19:42:40|193245.9|193120.9|193257.3|193132.3|193257.3|193132.3|193245.9|193120.9|13
1724269370000|2024-08-21 19:42:50|193256.9|193131.9|193228|193103|193261.1|193136.1|193228|193103|28
1724269380000|2024-08-21 19:43:00|193230.8|193105.8|193231.1|193106.1|193235|193110|193228.5|193103.5|31
1724269390000|2024-08-21 19:43:10|193230.4|193105.4|193229.5|193104.5|193231.7|193106.7|193226.3|193101.3|20
1724269400000|2024-08-21 19:43:20|193222.7|193097.7|193217.1|193092.1|193231.5|193106.5|193212.3|193087.3|31
1724269410000|2024-08-21 19:43:30|193216.4|193091.4|193216.9|193091.9|193222.2|193097.2|193212|193087|26
1724269420000|2024-08-21 19:43:40|193217.6|193092.6|193222|193097|193224.2|193099.2|193216.9|193091.9|16
1724269430000|2024-08-21 19:43:50|193221.4|193096.4|193216|193091|193223.2|193098.2|193211.8|193086.8|20
1724269440000|2024-08-21 19:44:00|193215|193090|193211.4|193086.4|193215.4|193090.4|193207.2|193082.2|31
1724269450000|2024-08-21 19:44:10|193217|193092|193213.2|193088.2|193221.1|193096.1|193213.2|193088.2|21
1724269460000|2024-08-21 19:44:20|193216.9|193091.9|193218.7|193093.7|193226|193101|193216.3|193091.3|25
1724269470000|2024-08-21 19:44:30|193222.6|193097.6|193227.5|193102.5|193228.1|193103.1|193222.5|193097.5|15
1724269480000|2024-08-21 19:44:40|193228.2|193103.2|193239.5|193114.5|193239.5|193114.5|193221.4|193096.4|28
1724269490000|2024-08-21 19:44:50|193239.1|193114.1|193278|193153|193280.4|193155.4|193239.1|193114.1|35
1724269500000|2024-08-21 19:45:00|193278.7|193153.7|193265.5|193140.5|193280.6|193155.6|193261.5|193136.5|20
1724269510000|2024-08-21 19:45:10|193264.1|193139.1|193216.1|193091.1|193268.5|193143.5|193207.9|193082.9|31
1724269520000|2024-08-21 19:45:20|193214.8|193089.8|193208.3|193083.3|193231.1|193106.1|193208.3|193083.3|23
1724269530000|2024-08-21 19:45:30|193208.8|193083.8|193195.6|193070.6|193213.2|193088.2|193191.6|193066.6|23
1724269540000|2024-08-21 19:45:40|193197.4|193072.4|193178.6|193053.6|193216.6|193091.6|193178.6|193053.6|30
1724269550000|2024-08-21 19:45:50|193182.3|193057.3|193189|193064|193190.4|193065.4|193181.4|193056.4|28
1724269560000|2024-08-21 19:46:00|193188.6|193063.6|193189.3|193064.3|193190.4|193065.4|193183.5|193058.5|34
1724269570000|2024-08-21 19:46:10|193190.7|193065.7|193193|193068|193194|193069|193186.9|193061.9|26
1724269580000|2024-08-21 19:46:20|193192.3|193067.3|193260.7|193135.7|193263.1|193138.1|193188.5|193063.5|26
1724269590000|2024-08-21 19:46:30|193260.4|193135.4|193262.9|193137.9|193265.5|193140.5|193259.8|193134.8|30
1724269600000|2024-08-21 19:46:40|193265.1|193140.1|193285.3|193160.3|193289.9|193164.9|193264.1|193139.1|20
1724269610000|2024-08-21 19:46:50|193287.1|193162.1|193257.7|193132.7|193288.2|193163.2|193253.9|193128.9|22
1724269620000|2024-08-21 19:47:00|193258.6|193133.6|193248.3|193123.3|193263|193138|193240.3|193115.3|15
1724269630000|2024-08-21 19:47:10|193247.2|193122.2|193241|193116|193250.8|193125.8|193241|193116|9
1724269640000|2024-08-21 19:47:20|193240.2|193115.2|193242.6|193117.6|193245.4|193120.4|193238.6|193113.6|7
1724269650000|2024-08-21 19:47:30|193243.9|193118.9|193219.4|193094.4|193253.7|193128.7|193208.1|193083.1|18
1724269660000|2024-08-21 19:47:40|193216.1|193091.1|193240.2|193115.2|193242.4|193117.4|193216.1|193091.1|17
1724269670000|2024-08-21 19:47:50|193241.5|193116.5|193248.2|193123.2|193248.5|193123.5|193240.5|193115.5|20
1724269680000|2024-08-21 19:48:00|193246.3|193121.3|193242.7|193117.7|193249.2|193124.2|193242.7|193117.7|10
1724269690000|2024-08-21 19:48:10|193241.4|193116.4|193253.8|193128.8|193255.4|193130.4|193239|193114|17
1724269700000|2024-08-21 19:48:20|193255.4|193130.4|193253.8|193128.8|193256.2|193131.2|193251.9|193126.9|14
1724269710000|2024-08-21 19:48:30|193255.4|193130.4|193263.7|193138.7|193270.8|193145.8|193251.2|193126.2|20
1724269720000|2024-08-21 19:48:40|193262.8|193137.8|193200.1|193075.1|193262.8|193137.8|193196.9|193071.9|25
1724269730000|2024-08-21 19:48:50|193209.4|193084.4|193214.2|193089.2|193216.3|193091.3|193206.5|193081.5|25
1724269740000|2024-08-21 19:49:00|193215|193090|193245.2|193120.2|193245.2|193120.2|193212.2|193087.2|12
1724269750000|2024-08-21 19:49:10|193243.7|193118.7|193242.8|193117.8|193251.2|193126.2|193242.4|193117.4|21
1724269760000|2024-08-21 19:49:20|193243.4|193118.4|193250.4|193125.4|193250.4|193125.4|193242.3|193117.3|18
1724269770000|2024-08-21 19:49:30|193245.9|193120.9|193251.6|193126.6|193252.7|193127.7|193245.9|193120.9|15
1724269780000|2024-08-21 19:49:40|193250.8|193125.8|193250.6|193125.6|193262.7|193137.7|193247.9|193122.9|11
1724269790000|2024-08-21 19:49:50|193248.7|193123.7|193250.3|193125.3|193252.1|193127.1|193248.4|193123.4|7
1724269800000|2024-08-21 19:50:00|193248.1|193123.1|193240.6|193115.6|193272.2|193147.2|193220.1|193095.1|30
1724269810000|2024-08-21 19:50:10|193242.4|193117.4|193245.6|193120.6|193249.3|193124.3|193222.1|193097.1|31
1724269820000|2024-08-21 19:50:20|193247.7|193122.7|193248.5|193123.5|193251.1|193126.1|193247.6|193122.6|16
1724269830000|2024-08-21 19:50:30|193250.3|193125.3|193319.7|193194.7|193322.7|193197.7|193250.3|193125.3|13
1724269840000|2024-08-21 19:50:40|193320.4|193195.4|193296|193171|193320.8|193195.8|193285.9|193160.9|24
1724269850000|2024-08-21 19:50:50|193294.5|193169.5|193311.9|193186.9|193318.6|193193.6|193294.3|193169.3|21
1724269860000|2024-08-21 19:51:00|193287.9|193162.9|193316.3|193191.3|193317.4|193192.4|193287.9|193162.9|18
1724269870000|2024-08-21 19:51:10|193314.8|193189.8|193318.9|193193.9|193318.9|193193.9|193314.8|193189.8|10
1724269880000|2024-08-21 19:51:20|193317.9|193192.9|193314|193189|193350.5|193225.5|193311.7|193186.7|19
1724269890000|2024-08-21 19:51:30|193315.6|193190.6|193339.2|193214.2|193339.9|193214.9|193314.5|193189.5|21
1724269900000|2024-08-21 19:51:40|193340.4|193215.4|193339.5|193214.5|193340.4|193215.4|193335.4|193210.4|12
1724269910000|2024-08-21 19:51:50|193360.4|193235.4|193390.1|193265.1|193394.1|193269.1|193360.2|193235.2|29
1724269920000|2024-08-21 19:52:00|193391.5|193266.5|193363.4|193238.4|193391.5|193266.5|193358.6|193233.6|24
1724269930000|2024-08-21 19:52:10|193364.4|193239.4|193387.8|193262.8|193389.9|193264.9|193360|193235|20
1724269940000|2024-08-21 19:52:20|193389.9|193264.9|193392.6|193267.6|193403.5|193278.5|193388|193263|27
1724269950000|2024-08-21 19:52:30|193393.9|193268.9|193399.8|193274.8|193399.8|193274.8|193390.4|193265.4|28
1724269960000|2024-08-21 19:52:40|193398.6|193273.6|193422.1|193297.1|193427.9|193302.9|193397.4|193272.4|19
1724269970000|2024-08-21 19:52:50|193421.3|193296.3|193424.7|193299.7|193439.7|193314.7|193421.3|193296.3|22
1724269980000|2024-08-21 19:53:00|193425.3|193300.3|193467.8|193342.8|193471.1|193346.1|193425.3|193300.3|11
1724269990000|2024-08-21 19:53:10|193467.2|193342.2|193477.6|193352.6|193480.2|193355.2|193467.2|193342.2|28
1724270000000|2024-08-21 19:53:20|193476.6|193351.6|193478.5|193353.5|193479.1|193354.1|193475.2|193350.2|16
1724270010000|2024-08-21 19:53:30|193479.8|193354.8|193411.8|193286.8|193482|193357|193406.7|193281.7|27
1724270020000|2024-08-21 19:53:40|193412.3|193287.3|193465.7|193340.7|193466.3|193341.3|193407.2|193282.2|27
1724270030000|2024-08-21 19:53:50|193467.3|193342.3|193477.3|193352.3|193482.9|193357.9|193443.3|193318.3|23
1724270040000|2024-08-21 19:54:00|193474.6|193349.6|193440.6|193315.6|193480.8|193355.8|193437.7|193312.7|18
1724270050000|2024-08-21 19:54:10|193444.9|193319.9|193443.9|193318.9|193457.7|193332.7|193441.4|193316.4|32
1724270060000|2024-08-21 19:54:20|193445.1|193320.1|193467|193342|193467.1|193342.1|193445.1|193320.1|15
1724270070000|2024-08-21 19:54:30|193465.9|193340.9|193512.7|193387.7|193512.7|193387.7|193465.4|193340.4|12
1724270080000|2024-08-21 19:54:40|193508.4|193383.4|193457.4|193332.4|193508.4|193383.4|193451|193326|38
1724270090000|2024-08-21 19:54:50|193457.2|193332.2|193470.3|193345.3|193471.7|193346.7|193455|193330|39
1724270100000|2024-08-21 19:55:00|193470|193345|193467.7|193342.7|193470.8|193345.8|193464.5|193339.5|24
1724270110000|2024-08-21 19:55:10|193465.8|193340.8|193470.3|193345.3|193471.8|193346.8|193464.9|193339.9|20
1724270120000|2024-08-21 19:55:20|193470.2|193345.2|193509.2|193384.2|193509.2|193384.2|193470.1|193345.1|18
1724270130000|2024-08-21 19:55:30|193508.2|193383.2|193499|193374|193534.8|193409.8|193496.2|193371.2|26
1724270140000|2024-08-21 19:55:40|193496.1|193371.1|193509.1|193384.1|193509.1|193384.1|193459.4|193334.4|37
1724270150000|2024-08-21 19:55:50|193507.6|193382.6|193513.7|193388.7|193534.9|193409.9|193507.6|193382.6|10
1724270160000|2024-08-21 19:56:00|193510.2|193385.2|193512.3|193387.3|193549.3|193424.3|193507.9|193382.9|24
1724270170000|2024-08-21 19:56:10|193511.5|193386.5|193540.4|193415.4|193543.7|193418.7|193509|193384|18
1724270180000|2024-08-21 19:56:20|193540.6|193415.6|193507|193382|193541.4|193416.4|193499.4|193374.4|23
1724270190000|2024-08-21 19:56:30|193507.3|193382.3|193508.9|193383.9|193510.7|193385.7|193503.9|193378.9|17
1724270200000|2024-08-21 19:56:40|193508.1|193383.1|193538.9|193413.9|193539.5|193414.5|193507.5|193382.5|15
1724270210000|2024-08-21 19:56:50|193538.7|193413.7|193502.4|193377.4|193538.7|193413.7|193501|193376|10
1724270220000|2024-08-21 19:57:00|193502.9|193377.9|193487.8|193362.8|193504.2|193379.2|193476.4|193351.4|17
1724270230000|2024-08-21 19:57:10|193488.6|193363.6|193508.3|193383.3|193520.6|193395.6|193488.6|193363.6|21
1724270240000|2024-08-21 19:57:20|193506.9|193381.9|193477.3|193352.3|193506.9|193381.9|193473.3|193348.3|15
1724270250000|2024-08-21 19:57:30|193477|193352|193471.1|193346.1|193477|193352|193468|193343|23
1724270260000|2024-08-21 19:57:40|193471.8|193346.8|193462.7|193337.7|193477.4|193352.4|193462.7|193337.7|19
1724270270000|2024-08-21 19:57:50|193462.9|193337.9|193462.6|193337.6|193463.9|193338.9|193459.6|193334.6|13
1724270280000|2024-08-21 19:58:00|193463.6|193338.6|193461.1|193336.1|193464.8|193339.8|193453.9|193328.9|13
1724270290000|2024-08-21 19:58:10|193461.8|193336.8|193430.8|193305.8|193461.8|193336.8|193428.2|193303.2|25
1724270300000|2024-08-21 19:58:20|193429.4|193304.4|193422.9|193297.9|193429.4|193304.4|193421.7|193296.7|7
1724270310000|2024-08-21 19:58:30|193424.7|193299.7|193388.2|193263.2|193424.7|193299.7|193388.2|193263.2|5
1724270320000|2024-08-21 19:58:40|193391.2|193266.2|193394|193269|193394.2|193269.2|193390.4|193265.4|6
1724270330000|2024-08-21 19:58:50|193392.3|193267.3|193389.1|193264.1|193394.4|193269.4|193389.1|193264.1|5
1724270340000|2024-08-21 19:59:00|193388.4|193263.4|193394.6|193269.6|193394.6|193269.6|193388.4|193263.4|4
1724270350000|2024-08-21 19:59:10|193392.8|193267.8|193379.3|193254.3|193392.8|193267.8|193378.5|193253.5|8
1724270360000|2024-08-21 19:59:20|193381.4|193256.4|193381.7|193256.7|193382.5|193257.5|193381.4|193256.4|3
1724270370000|2024-08-21 19:59:30|193401.8|193276.8|193385.2|193260.2|193401.8|193276.8|193382.6|193257.6|9
1724270380000|2024-08-21 19:59:40|193384.2|193259.2|193389.1|193264.1|193389.9|193264.9|193351.4|193226.4|17
1724270390000|2024-08-21 19:59:50|193392.5|193267.5|193389.9|193264.9|193434.5|193309.5|193389.9|193264.9|18
1724270400000|2024-08-21 20:00:00|193375.4|193250.4|193339.8|193214.8|193375.4|193250.4|193311.7|193186.7|30
1724270410000|2024-08-21 20:00:10|193338.9|193213.9|193267.2|193142.2|193349|193224|193260.6|193135.6|17
1724270420000|2024-08-21 20:00:20|193267.3|193142.3|193268.2|193143.2|193271.5|193146.5|193267.3|193142.3|12
1724270430000|2024-08-21 20:00:30|193267.9|193142.9|193265.8|193140.8|193273.4|193148.4|193265.8|193140.8|16
1724270440000|2024-08-21 20:00:40|193194.9|193069.9|193198.5|193073.5|193200.1|193075.1|193194.9|193069.9|8
1724270450000|2024-08-21 20:00:50|193198|193073|193198.6|193073.6|193201.4|193076.4|193196.3|193071.3|21
1724270460000|2024-08-21 20:01:00|193198.7|193073.7|193112.5|192987.5|193204.2|193079.2|193081.8|192956.8|19
1724270470000|2024-08-21 20:01:10|193113.2|192988.2|193104|192979|193118.5|192993.5|193082.5|192957.5|35
1724270480000|2024-08-21 20:01:20|193106.6|192981.6|193046.2|192921.2|193106.6|192981.6|193034|192909|24
1724270490000|2024-08-21 20:01:30|193048.7|192923.7|193014.4|192889.4|193057.2|192932.2|192977.1|192852.1|25
1724270500000|2024-08-21 20:01:40|193015.9|192890.9|193019.8|192894.8|193032.8|192907.8|193001.5|192876.5|29
1724270510000|2024-08-21 20:01:50|193019.4|192894.4|193017.3|192892.3|193031.1|192906.1|192989|192864|28
1724270520000|2024-08-21 20:02:00|193044|192919|193023|192898|193047.1|192922.1|193020|192895|30
1724270530000|2024-08-21 20:02:10|193020.1|192895.1|192994.5|192869.5|193022.7|192897.7|192987.9|192862.9|11
1724270540000|2024-08-21 20:02:20|192994|192869|192999|192874|193008|192883|192993.1|192868.1|31
1724270550000|2024-08-21 20:02:30|192999.1|192874.1|192998.5|192873.5|193008.6|192883.6|192988.7|192863.7|23
1724270560000|2024-08-21 20:02:40|193000.1|192875.1|192999.6|192874.6|193011.9|192886.9|192996.7|192871.7|25
1724270570000|2024-08-21 20:02:50|192999.3|192874.3|192990.6|192865.6|193002.6|192877.6|192954.8|192829.8|24
1724270580000|2024-08-21 20:03:00|192987.5|192862.5|192993|192868|192995.6|192870.6|192985.7|192860.7|31
1724270590000|2024-08-21 20:03:10|192994.7|192869.7|192942.8|192817.8|193000.6|192875.6|192940.8|192815.8|10
1724270600000|2024-08-21 20:03:20|192942.3|192817.3|192947.2|192822.2|192950.9|192825.9|192940|192815|32
1724270610000|2024-08-21 20:03:30|192945.5|192820.5|192941.7|192816.7|192947.4|192822.4|192938.6|192813.6|35
1724270620000|2024-08-21 20:03:40|192941.6|192816.6|192938|192813|192943.8|192818.8|192938|192813|32
1724270630000|2024-08-21 20:03:50|192942.4|192817.4|192938.5|192813.5|192942.5|192817.5|192936.8|192811.8|39
1724270640000|2024-08-21 20:04:00|192940.3|192815.3|192890|192765|192951.6|192826.6|192881.1|192756.1|38
1724270650000|2024-08-21 20:04:10|192888.5|192763.5|192928.7|192803.7|192928.7|192803.7|192888.5|192763.5|24
1724270660000|2024-08-21 20:04:20|192925.3|192800.3|192946.7|192821.7|192954.9|192829.9|192921.5|192796.5|25
1724270670000|2024-08-21 20:04:30|192945.4|192820.4|192947.7|192822.7|192951.6|192826.6|192927.8|192802.8|27
1724270680000|2024-08-21 20:04:40|192948.1|192823.1|192945.6|192820.6|192949.7|192824.7|192944.4|192819.4|13
1724270690000|2024-08-21 20:04:50|192945.9|192820.9|192987.8|192862.8|192991.6|192866.6|192944.4|192819.4|35
1724270700000|2024-08-21 20:05:00|192990.4|192865.4|192993.6|192868.6|193002.7|192877.7|192987.6|192862.6|31
1724270710000|2024-08-21 20:05:10|192992.9|192867.9|192949.2|192824.2|193024.3|192899.3|192949.2|192824.2|24
1724270720000|2024-08-21 20:05:20|192949.8|192824.8|192936.7|192811.7|192949.8|192824.8|192936.7|192811.7|2
1724270730000|2024-08-21 20:05:30|192936.4|192811.4|192900.9|192775.9|192941.7|192816.7|192900.9|192775.9|24
1724270740000|2024-08-21 20:05:40|192901.6|192776.6|192899.9|192774.9|192901.6|192776.6|192898.9|192773.9|3
1724270750000|2024-08-21 20:05:50|192900.6|192775.6|192880.5|192755.5|192900.6|192775.6|192877.7|192752.7|12
1724270760000|2024-08-21 20:06:00|192882.7|192757.7|192912.4|192787.4|192916.2|192791.2|192882.7|192757.7|29
1724270770000|2024-08-21 20:06:10|192913.5|192788.5|192893.6|192768.6|192913.5|192788.5|192892.5|192767.5|30
1724270780000|2024-08-21 20:06:20|192895.4|192770.4|192901.9|192776.9|192902.4|192777.4|192892.9|192767.9|19
1724270790000|2024-08-21 20:06:30|192900.4|192775.4|192901.9|192776.9|192901.9|192776.9|192892.5|192767.5|15
1724270800000|2024-08-21 20:06:40|192900.8|192775.8|192892.2|192767.2|192900.8|192775.8|192891.3|192766.3|24
1724270810000|2024-08-21 20:06:50|192894.5|192769.5|192896.2|192771.2|192896.3|192771.3|192891.9|192766.9|14
1724270820000|2024-08-21 20:07:00|192893.7|192768.7|192884.4|192759.4|192903.9|192778.9|192883.4|192758.4|20
1724270830000|2024-08-21 20:07:10|192887|192762|192877.3|192752.3|192887|192762|192871.3|192746.3|37
1724270840000|2024-08-21 20:07:20|192874.6|192749.6|192877.2|192752.2|192880|192755|192874|192749|13
1724270850000|2024-08-21 20:07:30|192878.2|192753.2|192875.3|192750.3|192879|192754|192873.9|192748.9|19
1724270860000|2024-08-21 20:07:40|192877.5|192752.5|192893.5|192768.5|192909|192784|192875.3|192750.3|22
1724270870000|2024-08-21 20:07:50|192891.9|192766.9|192892.1|192767.1|192895|192770|192880.2|192755.2|12
1724270880000|2024-08-21 20:08:00|192893.1|192768.1|192897.6|192772.6|192898.8|192773.8|192891.8|192766.8|27
1724270890000|2024-08-21 20:08:10|192897.7|192772.7|192892.3|192767.3|192898.8|192773.8|192889.1|192764.1|30
1724270900000|2024-08-21 20:08:20|192891.4|192766.4|192895.8|192770.8|192897.9|192772.9|192890|192765|28
1724270910000|2024-08-21 20:08:30|192897.5|192772.5|192894.9|192769.9|192897.5|192772.5|192886.2|192761.2|22
1724270920000|2024-08-21 20:08:40|192907.1|192782.1|192916.7|192791.7|192926.8|192801.8|192903.5|192778.5|24
1724270930000|2024-08-21 20:08:50|192921.6|192796.6|192904.5|192779.5|192921.6|192796.6|192899.7|192774.7|13
1724270940000|2024-08-21 20:09:00|192902.3|192777.3|192893.3|192768.3|192902.3|192777.3|192878.4|192753.4|10
1724270950000|2024-08-21 20:09:10|192894|192769|192898.7|192773.7|192899.8|192774.8|192894|192769|3
1724270960000|2024-08-21 20:09:20|192899.1|192774.1|192899.7|192774.7|192901.1|192776.1|192898.7|192773.7|8
1724270970000|2024-08-21 20:09:30|192900.3|192775.3|192902.5|192777.5|192903.2|192778.2|192900.3|192775.3|3
1724270980000|2024-08-21 20:09:40|192903.6|192778.6|192898.4|192773.4|192903.6|192778.6|192893.4|192768.4|16
1724270990000|2024-08-21 20:09:50|192898.7|192773.7|192902|192777|192905.3|192780.3|192898.7|192773.7|5
1724271000000|2024-08-21 20:10:00|192904.9|192779.9|192904.1|192779.1|192912.6|192787.6|192900.6|192775.6|21
1724271010000|2024-08-21 20:10:10|192904.7|192779.7|192903.3|192778.3|192905.2|192780.2|192897.5|192772.5|9
1724271020000|2024-08-21 20:10:20|192903.7|192778.7|192875.6|192750.6|192905|192780|192843.7|192718.7|18
1724271030000|2024-08-21 20:10:30|192874.7|192749.7|192877.3|192752.3|192877.3|192752.3|192845.2|192720.2|36
1724271040000|2024-08-21 20:10:40|192875.9|192750.9|192869.8|192744.8|192877.5|192752.5|192864.7|192739.7|31
1724271050000|2024-08-21 20:10:50|192868.4|192743.4|192866.3|192741.3|192873|192748|192861.1|192736.1|32
1724271060000|2024-08-21 20:11:00|192866.2|192741.2|192866.5|192741.5|192874.8|192749.8|192865.8|192740.8|30
1724271070000|2024-08-21 20:11:10|192867.7|192742.7|192864.5|192739.5|192869.2|192744.2|192864.5|192739.5|20
1724271080000|2024-08-21 20:11:20|192865.3|192740.3|192864.2|192739.2|192867.1|192742.1|192863.3|192738.3|34
1724271090000|2024-08-21 20:11:30|192865.4|192740.4|192867.1|192742.1|192869.1|192744.1|192863.1|192738.1|29
1724271100000|2024-08-21 20:11:40|192869.1|192744.1|192872.9|192747.9|192874.4|192749.4|192866.2|192741.2|13
1724271110000|2024-08-21 20:11:50|192872.5|192747.5|192867.4|192742.4|192872.8|192747.8|192865.7|192740.7|5
1724271120000|2024-08-21 20:12:00|192868.1|192743.1|192905.1|192780.1|192905.8|192780.8|192868.1|192743.1|11
1724271130000|2024-08-21 20:12:10|192902.3|192777.3|192842|192717|192902.3|192777.3|192830.7|192705.7|28
1724271140000|2024-08-21 20:12:20|192843.5|192718.5|192841.3|192716.3|192847|192722|192836.5|192711.5|36
1724271150000|2024-08-21 20:12:30|192839.7|192714.7|192806.6|192681.6|192842|192717|192804.6|192679.6|38
1724271160000|2024-08-21 20:12:40|192805.4|192680.4|192814.6|192689.6|192814.6|192689.6|192802.8|192677.8|32
1724271170000|2024-08-21 20:12:50|192810.8|192685.8|192839.4|192714.4|192841.5|192716.5|192809.6|192684.6|25
1724271180000|2024-08-21 20:13:00|192836.2|192711.2|192837.5|192712.5|192844.1|192719.1|192836|192711|12
1724271190000|2024-08-21 20:13:10|192835.7|192710.7|192837|192712|192837.2|192712.2|192835.5|192710.5|12
1724271200000|2024-08-21 20:13:20|192836.8|192711.8|192837.1|192712.1|192837.7|192712.7|192835.8|192710.8|6
1724271210000|2024-08-21 20:13:30|192835.7|192710.7|192832.5|192707.5|192841.2|192716.2|192831|192706|16
1724271220000|2024-08-21 20:13:40|192835.5|192710.5|192830.5|192705.5|192835.6|192710.6|192828|192703|21
1724271230000|2024-08-21 20:13:50|192830.1|192705.1|192831.3|192706.3|192831.3|192706.3|192828.2|192703.2|6
1724271240000|2024-08-21 20:14:00|192828.5|192703.5|192792.8|192667.8|192829.2|192704.2|192790.8|192665.8|23
1724271250000|2024-08-21 20:14:10|192794.3|192669.3|192794|192669|192801.9|192676.9|192789.6|192664.6|21
1724271260000|2024-08-21 20:14:20|192792.3|192667.3|192793.1|192668.1|192795.1|192670.1|192789.9|192664.9|15
1724271270000|2024-08-21 20:14:30|192794|192669|192785.4|192660.4|192794.7|192669.7|192780.6|192655.6|27
1724271280000|2024-08-21 20:14:40|192789|192664|192794.9|192669.9|192794.9|192669.9|192785.6|192660.6|21
1724271290000|2024-08-21 20:14:50|192795.7|192670.7|192787.2|192662.2|192795.7|192670.7|192785.5|192660.5|22
1724271300000|2024-08-21 20:15:00|192789.8|192664.8|192789.5|192664.5|192791.9|192666.9|192786.4|192661.4|21
1724271310000|2024-08-21 20:15:10|192786.3|192661.3|192788.3|192663.3|192792.9|192667.9|192785.6|192660.6|14
1724271320000|2024-08-21 20:15:20|192785.8|192660.8|192788.7|192663.7|192788.8|192663.8|192785.5|192660.5|22
1724271330000|2024-08-21 20:15:30|192785.8|192660.8|192788.7|192663.7|192789.3|192664.3|192785.6|192660.6|22
1724271340000|2024-08-21 20:15:40|192785.8|192660.8|192764.5|192639.5|192788.6|192663.6|192753.2|192628.2|27
1724271350000|2024-08-21 20:15:50|192764.4|192639.4|192750.9|192625.9|192765.6|192640.6|192744.5|192619.5|14
1724271360000|2024-08-21 20:16:00|192750.1|192625.1|192766.5|192641.5|192769.8|192644.8|192750.1|192625.1|15
1724271370000|2024-08-21 20:16:10|192756.1|192631.1|192767.9|192642.9|192771.1|192646.1|192756.1|192631.1|25
1724271380000|2024-08-21 20:16:20|192771|192646|192770.2|192645.2|192771.6|192646.6|192765.3|192640.3|25
1724271390000|2024-08-21 20:16:30|192770.1|192645.1|192767.5|192642.5|192772.1|192647.1|192765.2|192640.2|28
1724271400000|2024-08-21 20:16:40|192770.2|192645.2|192769.5|192644.5|192773.2|192648.2|192767|192642|29
1724271410000|2024-08-21 20:16:50|192766.1|192641.1|192768.3|192643.3|192769.1|192644.1|192765.1|192640.1|21
1724271420000|2024-08-21 20:17:00|192768.8|192643.8|192758.3|192633.3|192768.8|192643.8|192752.6|192627.6|14
1724271430000|2024-08-21 20:17:10|192760.3|192635.3|192758|192633|192760.3|192635.3|192754|192629|4
1724271440000|2024-08-21 20:17:20|192757.9|192632.9|192755.5|192630.5|192758.9|192633.9|192755.5|192630.5|5
1724271450000|2024-08-21 20:17:30|192758|192633|192757.9|192632.9|192758|192633|192757.9|192632.9|2
1724271460000|2024-08-21 20:17:40|192755.3|192630.3|192758.8|192633.8|192760|192635|192755.3|192630.3|6
1724271470000|2024-08-21 20:17:50|192766.9|192641.9|192766.4|192641.4|192766.9|192641.9|192763.7|192638.7|3
1724271480000|2024-08-21 20:18:00|192764.1|192639.1|192767.3|192642.3|192767.3|192642.3|192764.1|192639.1|3
1724271490000|2024-08-21 20:18:10|192767.2|192642.2|192775.7|192650.7|192778.2|192653.2|192767.2|192642.2|21
1724271500000|2024-08-21 20:18:20|192776.7|192651.7|192763.9|192638.9|192776.7|192651.7|192758.3|192633.3|19
1724271510000|2024-08-21 20:18:30|192762|192637|192762.5|192637.5|192764.2|192639.2|192758.5|192633.5|9
1724271520000|2024-08-21 20:18:40|192763.9|192638.9|192763.7|192638.7|192763.9|192638.9|192757.3|192632.3|7
1724271530000|2024-08-21 20:18:50|192762.5|192637.5|192760.7|192635.7|192764|192639|192757.6|192632.6|10
1724271540000|2024-08-21 20:19:00|192759.2|192634.2|192761.3|192636.3|192762.7|192637.7|192758.8|192633.8|9
1724271550000|2024-08-21 20:19:10|192762.7|192637.7|192761|192636|192762.8|192637.8|192758|192633|13
1724271560000|2024-08-21 20:19:20|192761.7|192636.7|192761|192636|192761.7|192636.7|192758.5|192633.5|3
1724271570000|2024-08-21 20:19:30|192762.5|192637.5|192801.2|192676.2|192801.9|192676.9|192759.4|192634.4|11
1724271580000|2024-08-21 20:19:40|192800.8|192675.8|192801.2|192676.2|192801.2|192676.2|192800.8|192675.8|2
1724271590000|2024-08-21 20:19:50|192799.6|192674.6|192807.6|192682.6|192807.6|192682.6|192799.6|192674.6|4
1724271600000|2024-08-21 20:20:00|192808|192683|192808.7|192683.7|192810.2|192685.2|192806.5|192681.5|13
1724271610000|2024-08-21 20:20:10|192809.4|192684.4|192812.8|192687.8|192816.6|192691.6|192807.2|192682.2|14
1724271620000|2024-08-21 20:20:20|192815.9|192690.9|192815.3|192690.3|192816.5|192691.5|192811.5|192686.5|11
1724271630000|2024-08-21 20:20:30|192812.4|192687.4|192815.5|192690.5|192815.6|192690.6|192812.4|192687.4|12
1724271640000|2024-08-21 20:20:40|192814.7|192689.7|192811.6|192686.6|192814.7|192689.7|192811.4|192686.4|3
1724271650000|2024-08-21 20:20:50|192814.7|192689.7|192814.7|192689.7|192814.7|192689.7|192814.7|192689.7|1
1724271660000|2024-08-21 20:21:00|192815.7|192690.7|192816.5|192691.5|192816.5|192691.5|192813.3|192688.3|5
1724271670000|2024-08-21 20:21:10|192816.3|192691.3|192816.3|192691.3|192816.3|192691.3|192816.3|192691.3|1
1724271680000|2024-08-21 20:21:20|192814.8|192689.8|192841.5|192716.5|192841.5|192716.5|192811.7|192686.7|15
1724271690000|2024-08-21 20:21:30|192838.8|192713.8|192845|192720|192857.3|192732.3|192828.6|192703.6|14
1724271700000|2024-08-21 20:21:40|192846|192721|192805.3|192680.3|192846|192721|192805.3|192680.3|5
1724271710000|2024-08-21 20:21:50|192808.9|192683.9|192804.6|192679.6|192811.1|192686.1|192800.5|192675.5|21
1724271720000|2024-08-21 20:22:00|192805|192680|192807|192682|192809.8|192684.8|192803.2|192678.2|30
1724271730000|2024-08-21 20:22:10|192804.8|192679.8|192805.9|192680.9|192809.7|192684.7|192804.1|192679.1|29
1724271740000|2024-08-21 20:22:20|192807.3|192682.3|192804.9|192679.9|192808.2|192683.2|192803.4|192678.4|20
1724271750000|2024-08-21 20:22:30|192805.6|192680.6|192800.8|192675.8|192807.7|192682.7|192797.1|192672.1|25
1724271760000|2024-08-21 20:22:40|192800.6|192675.6|192798.1|192673.1|192804.3|192679.3|192796.6|192671.6|16
1724271770000|2024-08-21 20:22:50|192802.3|192677.3|192803.9|192678.9|192805.1|192680.1|192799.3|192674.3|6
1724271780000|2024-08-21 20:23:00|192803.8|192678.8|192838.2|192713.2|192848.5|192723.5|192803.8|192678.8|25
1724271790000|2024-08-21 20:23:10|192836.3|192711.3|192843.7|192718.7|192847.8|192722.8|192836.3|192711.3|29
1724271800000|2024-08-21 20:23:20|192846.3|192721.3|192844|192719|192849.4|192724.4|192840.9|192715.9|13
1724271810000|2024-08-21 20:23:30|192845.1|192720.1|192843.5|192718.5|192846.4|192721.4|192839.1|192714.1|31
1724271820000|2024-08-21 20:23:40|192842.6|192717.6|192843.5|192718.5|192845.3|192720.3|192841.3|192716.3|10
1724271830000|2024-08-21 20:23:50|192844.2|192719.2|192837.4|192712.4|192846.6|192721.6|192837.4|192712.4|13
1724271840000|2024-08-21 20:24:00|192838.9|192713.9|192841.7|192716.7|192846.3|192721.3|192838.9|192713.9|5
1724271850000|2024-08-21 20:24:10|192839.6|192714.6|192869.9|192744.9|192871|192746|192839.6|192714.6|18
1724271860000|2024-08-21 20:24:20|192869.3|192744.3|192868|192743|192869.3|192744.3|192868|192743|2
1724271870000|2024-08-21 20:24:30|192863.8|192738.8|192862.1|192737.1|192863.8|192738.8|192859.7|192734.7|9
1724271880000|2024-08-21 20:24:40|192861.2|192736.2|192861.2|192736.2|192861.2|192736.2|192861.2|192736.2|1
1724271890000|2024-08-21 20:24:50|192859.2|192734.2|192862.7|192737.7|192863.3|192738.3|192859.2|192734.2|3
1724271900000|2024-08-21 20:25:00|192862.6|192737.6|192863.2|192738.2|192864.1|192739.1|192862.6|192737.6|4
1724271910000|2024-08-21 20:25:10|192864.1|192739.1|192905.2|192780.2|192905.9|192780.9|192863.7|192738.7|8
1724271920000|2024-08-21 20:25:20|192903|192778|192895.2|192770.2|192905.5|192780.5|192894|192769|11
1724271930000|2024-08-21 20:25:30|192894.4|192769.4|192893.7|192768.7|192896.1|192771.1|192892.6|192767.6|22
1724271940000|2024-08-21 20:25:40|192892.3|192767.3|192899|192774|192899.8|192774.8|192892.3|192767.3|11
1724271950000|2024-08-21 20:25:50|192898.1|192773.1|192897.9|192772.9|192898.8|192773.8|192891.8|192766.8|23
1724271960000|2024-08-21 20:26:00|192897.1|192772.1|192897|192772|192897.1|192772.1|192896.4|192771.4|5
1724271970000|2024-08-21 20:26:10|192897.3|192772.3|192896.8|192771.8|192898.1|192773.1|192896.1|192771.1|12
1724271980000|2024-08-21 20:26:20|192897.8|192772.8|192898.8|192773.8|192899.7|192774.7|192897.1|192772.1|8
1724271990000|2024-08-21 20:26:30|192897.8|192772.8|192896.5|192771.5|192898.8|192773.8|192890.9|192765.9|17
1724272000000|2024-08-21 20:26:40|192896.7|192771.7|192896.7|192771.7|192896.7|192771.7|192896.7|192771.7|1
1724272010000|2024-08-21 20:26:50|192896|192771|192896.3|192771.3|192897.7|192772.7|192891|192766|9
1724272020000|2024-08-21 20:27:00|192897.1|192772.1|192897|192772|192897.2|192772.2|192890.6|192765.6|9
1724272030000|2024-08-21 20:27:10|192898.5|192773.5|192897.6|192772.6|192899.1|192774.1|192892.6|192767.6|9
1724272040000|2024-08-21 20:27:20|192895.6|192770.6|192895.4|192770.4|192899.1|192774.1|192888.8|192763.8|23
1724272050000|2024-08-21 20:27:30|192894.4|192769.4|192895|192770|192895.8|192770.8|192889.1|192764.1|14
1724272060000|2024-08-21 20:27:40|192896.2|192771.2|192891.2|192766.2|192896.4|192771.4|192888.6|192763.6|17
1724272070000|2024-08-21 20:27:50|192895.2|192770.2|192894.6|192769.6|192895.3|192770.3|192893.9|192768.9|10
1724272080000|2024-08-21 20:28:00|192892.8|192767.8|192893.3|192768.3|192895.2|192770.2|192888.4|192763.4|8
1724272090000|2024-08-21 20:28:10|192891.8|192766.8|192902.8|192777.8|192902.8|192777.8|192887.3|192762.3|4
1724272100000|2024-08-21 20:28:20|192903.7|192778.7|192924.6|192799.6|192928.3|192803.3|192903.7|192778.7|25
1724272110000|2024-08-21 20:28:30|192925|192800|192924|192799|192927.1|192802.1|192921.9|192796.9|31
1724272120000|2024-08-21 20:28:40|192923.8|192798.8|192926.3|192801.3|192928.8|192803.8|192921.9|192796.9|34
1724272130000|2024-08-21 20:28:50|192926.9|192801.9|192924.3|192799.3|192928.4|192803.4|192922.9|192797.9|28
1724272140000|2024-08-21 20:29:00|192925|192800|192924.9|192799.9|192927|192802|192924.2|192799.2|7
1724272150000|2024-08-21 20:29:10|192924.1|192799.1|192927.2|192802.2|192928.7|192803.7|192924.1|192799.1|5
1724272160000|2024-08-21 20:29:20|192926|192801|192919.6|192794.6|192926|192801|192917.3|192792.3|12
1724272170000|2024-08-21 20:29:30|192922|192797|192924.1|192799.1|192924.1|192799.1|192922|192797|2
1724272180000|2024-08-21 20:29:40|192924.8|192799.8|192927.1|192802.1|192928.5|192803.5|192924.8|192799.8|10
1724272190000|2024-08-21 20:29:50|192926.1|192801.1|192928.1|192803.1|192932.4|192807.4|192925|192800|23
1724272200000|2024-08-21 20:30:00|192925.6|192800.6|192928.1|192803.1|192933.7|192808.7|192925.5|192800.5|27
1724272210000|2024-08-21 20:30:10|192927.5|192802.5|192929.9|192804.9|192931.8|192806.8|192926.9|192801.9|9
1724272220000|2024-08-21 20:30:20|192927.8|192802.8|192925.9|192800.9|192927.9|192802.9|192925.9|192800.9|15
1724272230000|2024-08-21 20:30:30|192926.7|192801.7|192926.4|192801.4|192927.7|192802.7|192925.8|192800.8|9
1724272240000|2024-08-21 20:30:40|192925.8|192800.8|192927|192802|192929.9|192804.9|192925.2|192800.2|19
1724272250000|2024-08-21 20:30:50|192927.7|192802.7|192943.1|192818.1|192948.4|192823.4|192927.7|192802.7|29
1724272260000|2024-08-21 20:31:00|192945.3|192820.3|192917.6|192792.6|192945.3|192820.3|192896.5|192771.5|16
1724272270000|2024-08-21 20:31:10|192919.3|192794.3|192936.5|192811.5|192937.2|192812.2|192919.3|192794.3|15
1724272280000|2024-08-21 20:31:20|192938.2|192813.2|192934.3|192809.3|192938.2|192813.2|192934.3|192809.3|11
1724272290000|2024-08-21 20:31:30|192936.2|192811.2|192943.3|192818.3|192945.9|192820.9|192933.7|192808.7|13
1724272300000|2024-08-21 20:31:40|192944.3|192819.3|192945.2|192820.2|192945.2|192820.2|192942.9|192817.9|7
1724272310000|2024-08-21 20:31:50|192944.9|192819.9|192918.6|192793.6|192962.6|192837.6|192917.7|192792.7|13
1724272320000|2024-08-21 20:32:00|192919.7|192794.7|192938.3|192813.3|192955.6|192830.6|192919.7|192794.7|20
1724272330000|2024-08-21 20:32:10|192933.7|192808.7|192930.6|192805.6|192938.2|192813.2|192929.8|192804.8|22
1724272340000|2024-08-21 20:32:20|192933.8|192808.8|192933.7|192808.7|192957.7|192832.7|192931.1|192806.1|30
1724272350000|2024-08-21 20:32:30|192964.1|192839.1|192938.2|192813.2|192964.1|192839.1|192938.2|192813.2|17
1724272360000|2024-08-21 20:32:40|192939.2|192814.2|192948.8|192823.8|192951.9|192826.9|192936.3|192811.3|14
1724272370000|2024-08-21 20:32:50|192948.1|192823.1|192950.4|192825.4|192950.4|192825.4|192948.1|192823.1|5
1724272380000|2024-08-21 20:33:00|192948.6|192823.6|192950.9|192825.9|192950.9|192825.9|192942|192817|11
1724272390000|2024-08-21 20:33:10|192951.8|192826.8|192957.6|192832.6|192962.9|192837.9|192951.8|192826.8|16
1724272400000|2024-08-21 20:33:20|192956.9|192831.9|192956.7|192831.7|192960|192835|192949.9|192824.9|11
1724272410000|2024-08-21 20:33:30|192955.6|192830.6|192954|192829|192957.1|192832.1|192949.1|192824.1|15
1724272420000|2024-08-21 20:33:40|192956|192831|192953.6|192828.6|192959.2|192834.2|192948.6|192823.6|13
1724272430000|2024-08-21 20:33:50|192954.9|192829.9|192956.5|192831.5|192959.9|192834.9|192954.1|192829.1|6
1724272440000|2024-08-21 20:34:00|192954.9|192829.9|192956.8|192831.8|192960|192835|192936.1|192811.1|20
1724272450000|2024-08-21 20:34:10|192959.6|192834.6|192957|192832|192959.6|192834.6|192957|192832|2
1724272460000|2024-08-21 20:34:20|192956.6|192831.6|192952.4|192827.4|192957.1|192832.1|192952|192827|17
1724272470000|2024-08-21 20:34:30|192949.9|192824.9|192949.1|192824.1|192949.9|192824.9|192949.1|192824.1|2
1724272480000|2024-08-21 20:34:40|192948.6|192823.6|192951.7|192826.7|192961.6|192836.6|192948.1|192823.1|12
1724272490000|2024-08-21 20:34:50|192950.3|192825.3|192956.3|192831.3|192960.5|192835.5|192950.3|192825.3|13
1724272500000|2024-08-21 20:35:00|192957|192832|192945.5|192820.5|192959.3|192834.3|192942.4|192817.4|13
1724272510000|2024-08-21 20:35:10|192943.5|192818.5|192949.7|192824.7|192957.4|192832.4|192941|192816|14
1724272520000|2024-08-21 20:35:20|192952.8|192827.8|192947.5|192822.5|192954.4|192829.4|192944.1|192819.1|10
1724272530000|2024-08-21 20:35:30|192947.3|192822.3|192943.8|192818.8|192958|192833|192943.8|192818.8|8
1724272540000|2024-08-21 20:35:40|192942.5|192817.5|192951.8|192826.8|192954.5|192829.5|192942.5|192817.5|4
1724272550000|2024-08-21 20:35:50|192954|192829|192971.5|192846.5|192975.9|192850.9|192954|192829|4
1724272560000|2024-08-21 20:36:00|192970.7|192845.7|192951.1|192826.1|192970.7|192845.7|192947.7|192822.7|6
1724272570000|2024-08-21 20:36:10|192951.5|192826.5|192953.1|192828.1|192954.5|192829.5|192951.5|192826.5|6
1724272580000|2024-08-21 20:36:20|192950.1|192825.1|192954.1|192829.1|192957.4|192832.4|192950.1|192825.1|7
1724272590000|2024-08-21 20:36:30|192953.3|192828.3|192954.5|192829.5|192956.8|192831.8|192951.4|192826.4|13
1724272600000|2024-08-21 20:36:40|192952.8|192827.8|192953.7|192828.7|192957.3|192832.3|192952.8|192827.8|5
1724272610000|2024-08-21 20:36:50|192951.8|192826.8|192951.2|192826.2|192957.2|192832.2|192951.2|192826.2|6
1724272620000|2024-08-21 20:37:00|192949.7|192824.7|192951.4|192826.4|192954.6|192829.6|192949.7|192824.7|6
1724272630000|2024-08-21 20:37:10|192945.1|192820.1|192944.3|192819.3|192948.3|192823.3|192939.8|192814.8|10
1724272640000|2024-08-21 20:37:20|192947.3|192822.3|192945|192820|192948.3|192823.3|192944.3|192819.3|8
1724272650000|2024-08-21 20:37:30|192948.1|192823.1|192946.5|192821.5|192951.2|192826.2|192942.9|192817.9|5
1724272660000|2024-08-21 20:37:40|192946.4|192821.4|192941.9|192816.9|192950.9|192825.9|192941.9|192816.9|10
1724272670000|2024-08-21 20:37:50|192945|192820|192941.3|192816.3|192945|192820|192938.2|192813.2|9
1724272680000|2024-08-21 20:38:00|192941.5|192816.5|192941.9|192816.9|192945.3|192820.3|192939.8|192814.8|28
1724272690000|2024-08-21 20:38:10|192939.5|192814.5|192944.4|192819.4|192947.7|192822.7|192939.5|192814.5|17
1724272700000|2024-08-21 20:38:20|192943.6|192818.6|192943.9|192818.9|192947.6|192822.6|192943.6|192818.6|4
1724272710000|2024-08-21 20:38:30|192947|192822|192944.3|192819.3|192948|192823|192943.2|192818.2|15
1724272720000|2024-08-21 20:38:40|192943.3|192818.3|192944.7|192819.7|192948|192823|192939.3|192814.3|9
1724272730000|2024-08-21 20:38:50|192943.6|192818.6|192931.2|192806.2|192946.4|192821.4|192930.4|192805.4|11
1724272740000|2024-08-21 20:39:00|192933.3|192808.3|192930.7|192805.7|192933.5|192808.5|192929.2|192804.2|24
1724272750000|2024-08-21 20:39:10|192931.8|192806.8|192931.7|192806.7|192934.2|192809.2|192930.9|192805.9|14
1724272760000|2024-08-21 20:39:20|192931|192806|192933.2|192808.2|192934.7|192809.7|192930|192805|13
1724272770000|2024-08-21 20:39:30|192934.2|192809.2|192934.8|192809.8|192935.7|192810.7|192931.8|192806.8|21
1724272780000|2024-08-21 20:39:40|192935.2|192810.2|192933.7|192808.7|192935.5|192810.5|192932.1|192807.1|14
1724272790000|2024-08-21 20:39:50|192933.6|192808.6|192931.1|192806.1|192934.8|192809.8|192927.8|192802.8|21
1724272800000|2024-08-21 20:40:00|192930.7|192805.7|192926.6|192801.6|192930.7|192805.7|192923.7|192798.7|20
1724272810000|2024-08-21 20:40:10|192925.2|192800.2|192924.5|192799.5|192925.4|192800.4|192923.7|192798.7|16
1724272820000|2024-08-21 20:40:20|192923.4|192798.4|192923.8|192798.8|192926.6|192801.6|192923.2|192798.2|21
1724272830000|2024-08-21 20:40:30|192923.9|192798.9|192940|192815|192943.4|192818.4|192923.9|192798.9|15
1724272840000|2024-08-21 20:40:40|192941.3|192816.3|192939.1|192814.1|192942.5|192817.5|192939.1|192814.1|13
1724272850000|2024-08-21 20:40:50|192941.1|192816.1|192940.9|192815.9|192941.1|192816.1|192940.9|192815.9|3
1724272860000|2024-08-21 20:41:00|192953.8|192828.8|192951.5|192826.5|192953.8|192828.8|192951.5|192826.5|2
1724272880000|2024-08-21 20:41:20|192950.8|192825.8|192950.2|192825.2|192950.8|192825.8|192950.2|192825.2|2
1724272890000|2024-08-21 20:41:30|192952.7|192827.7|192942.8|192817.8|192952.7|192827.7|192933.9|192808.9|6
1724272900000|2024-08-21 20:41:40|192938.7|192813.7|192936.2|192811.2|192953.4|192828.4|192936|192811|11
1724272910000|2024-08-21 20:41:50|192934.9|192809.9|192930.7|192805.7|192934.9|192809.9|192929.5|192804.5|7
1724272920000|2024-08-21 20:42:00|192929.3|192804.3|192928.9|192803.9|192929.3|192804.3|192926.6|192801.6|5
1724272930000|2024-08-21 20:42:10|192930.3|192805.3|192932.3|192807.3|192932.3|192807.3|192930.3|192805.3|2
1724272940000|2024-08-21 20:42:20|192931.1|192806.1|192931.6|192806.6|192931.6|192806.6|192931.1|192806.1|2
1724272950000|2024-08-21 20:42:30|192932.7|192807.7|192929.1|192804.1|192932.7|192807.7|192929.1|192804.1|4
1724272960000|2024-08-21 20:42:40|192929.3|192804.3|192929.3|192804.3|192929.3|192804.3|192929.3|192804.3|1
1724272970000|2024-08-21 20:42:50|192930.3|192805.3|192931.6|192806.6|192931.6|192806.6|192930.3|192805.3|2
1724272980000|2024-08-21 20:43:00|192930.6|192805.6|192929.6|192804.6|192930.6|192805.6|192923.2|192798.2|11
1724272990000|2024-08-21 20:43:10|192930.9|192805.9|192935.4|192810.4|192935.4|192810.4|192926.9|192801.9|10
1724273000000|2024-08-21 20:43:20|192924.3|192799.3|192937.4|192812.4|192941.1|192816.1|192924.3|192799.3|13
1724273010000|2024-08-21 20:43:30|192940.2|192815.2|192913.5|192788.5|192940.2|192815.2|192910.1|192785.1|11
1724273020000|2024-08-21 20:43:40|192911.1|192786.1|192848.7|192723.7|192914|192789|192848.7|192723.7|20
1724273030000|2024-08-21 20:43:50|192847.2|192722.2|192868|192743|192868|192743|192847.2|192722.2|14
1724273040000|2024-08-21 20:44:00|192869|192744|192867.7|192742.7|192870.5|192745.5|192866.5|192741.5|15
1724273050000|2024-08-21 20:44:10|192868.8|192743.8|192829.9|192704.9|192871.1|192746.1|192829.9|192704.9|13
1724273060000|2024-08-21 20:44:20|192833.1|192708.1|192834.3|192709.3|192835.1|192710.1|192833.1|192708.1|3
1724273070000|2024-08-21 20:44:30|192834.2|192709.2|192834.4|192709.4|192834.5|192709.5|192831.3|192706.3|4
1724273080000|2024-08-21 20:44:40|192833.1|192708.1|192829.4|192704.4|192833.6|192708.6|192823.9|192698.9|8
1724273090000|2024-08-21 20:44:50|192815.5|192690.5|192810.4|192685.4|192818.6|192693.6|192807|192682|10
1724273100000|2024-08-21 20:45:00|192811.4|192686.4|192809.3|192684.3|192818.5|192693.5|192809.3|192684.3|9
1724273110000|2024-08-21 20:45:10|192811.3|192686.3|192811.3|192686.3|192814.8|192689.8|192810.7|192685.7|9
1724273140000|2024-08-21 20:45:40|192812.6|192687.6|192813.5|192688.5|192813.5|192688.5|192812.6|192687.6|2
1724273150000|2024-08-21 20:45:50|192812.8|192687.8|192777.7|192652.7|192812.8|192687.8|192774.4|192649.4|17
1724273160000|2024-08-21 20:46:00|192774.4|192649.4|192780.8|192655.8|192781.8|192656.8|192774.3|192649.3|15
1724273170000|2024-08-21 20:46:10|192781.8|192656.8|192790.5|192665.5|192790.5|192665.5|192779.2|192654.2|7
1724273180000|2024-08-21 20:46:20|192790.6|192665.6|192789.6|192664.6|192790.6|192665.6|192786.3|192661.3|4
1724273190000|2024-08-21 20:46:30|192787.8|192662.8|192787.8|192662.8|192787.8|192662.8|192784.4|192659.4|7
1724273200000|2024-08-21 20:46:40|192786.1|192661.1|192786|192661|192786.1|192661.1|192781.2|192656.2|3
1724273210000|2024-08-21 20:46:50|192781.2|192656.2|192764.3|192639.3|192781.2|192656.2|192758.5|192633.5|5
1724273220000|2024-08-21 20:47:00|192763.2|192638.2|192759.6|192634.6|192766.8|192641.8|192756.7|192631.7|12
1724273230000|2024-08-21 20:47:10|192761.8|192636.8|192783.2|192658.2|192783.9|192658.9|192759.6|192634.6|10
1724273240000|2024-08-21 20:47:20|192780.8|192655.8|192784.6|192659.6|192784.6|192659.6|192780.8|192655.8|17
1724273250000|2024-08-21 20:47:30|192784.3|192659.3|192784.3|192659.3|192784.3|192659.3|192780.8|192655.8|21
1724273260000|2024-08-21 20:47:40|192781|192656|192784.4|192659.4|192784.6|192659.6|192779.5|192654.5|19
1724273270000|2024-08-21 20:47:50|192784.2|192659.2|192794.7|192669.7|192797.8|192672.8|192784.2|192659.2|18
1724273280000|2024-08-21 20:48:00|192797.9|192672.9|192820.3|192695.3|192820.3|192695.3|192797.9|192672.9|26
1724273290000|2024-08-21 20:48:10|192818.8|192693.8|192817.8|192692.8|192823.6|192698.6|192812.4|192687.4|30
1724273300000|2024-08-21 20:48:20|192818.5|192693.5|192819.7|192694.7|192822|192697|192817.2|192692.2|26
1724273310000|2024-08-21 20:48:30|192819.4|192694.4|192815|192690|192820.9|192695.9|192813|192688|28
1724273320000|2024-08-21 20:48:40|192814.7|192689.7|192798.9|192673.9|192822|192697|192798.9|192673.9|18
1724273330000|2024-08-21 20:48:50|192801.5|192676.5|192805.8|192680.8|192806.4|192681.4|192801.5|192676.5|4
1724273340000|2024-08-21 20:49:00|192806.9|192681.9|192802.8|192677.8|192807.5|192682.5|192788.1|192663.1|16
1724273380000|2024-08-21 20:49:40|192805.1|192680.1|192797.1|192672.1|192805.1|192680.1|192791|192666|15
1724273390000|2024-08-21 20:49:50|192794|192669|192766.2|192641.2|192797.2|192672.2|192762.9|192637.9|9
1724273400000|2024-08-21 20:50:00|192767.5|192642.5|192774.3|192649.3|192776.9|192651.9|192766.9|192641.9|17
1724273410000|2024-08-21 20:50:10|192771.1|192646.1|192775.8|192650.8|192775.8|192650.8|192771.1|192646.1|12
1724273420000|2024-08-21 20:50:20|192776.6|192651.6|192780|192655|192780|192655|192776.6|192651.6|2
1724273430000|2024-08-21 20:50:30|192779.9|192654.9|192778.4|192653.4|192780.1|192655.1|192772.6|192647.6|19
1724273440000|2024-08-21 20:50:40|192783.4|192658.4|192783.4|192658.4|192783.4|192658.4|192783.4|192658.4|1
1724273450000|2024-08-21 20:50:50|192783.5|192658.5|192783.8|192658.8|192783.8|192658.8|192778.7|192653.7|5
1724273460000|2024-08-21 20:51:00|192783.5|192658.5|192785.6|192660.6|192785.6|192660.6|192782|192657|6
1724273470000|2024-08-21 20:51:10|192785.1|192660.1|192785.1|192660.1|192785.1|192660.1|192785.1|192660.1|1
1724273480000|2024-08-21 20:51:20|192781.6|192656.6|192793.9|192668.9|192795|192670|192779.9|192654.9|6
1724273490000|2024-08-21 20:51:30|192794.6|192669.6|192812|192687|192815.3|192690.3|192794.6|192669.6|3
1724273510000|2024-08-21 20:51:50|192808.7|192683.7|192810.7|192685.7|192810.7|192685.7|192807.8|192682.8|3
1724273520000|2024-08-21 20:52:00|192810.5|192685.5|192805.9|192680.9|192810.5|192685.5|192803.8|192678.8|4
1724273530000|2024-08-21 20:52:10|192802.3|192677.3|192808.1|192683.1|192808.1|192683.1|192802.3|192677.3|4
1724273540000|2024-08-21 20:52:20|192805.1|192680.1|192805.9|192680.9|192805.9|192680.9|192803.6|192678.6|3
1724273550000|2024-08-21 20:52:30|192803.2|192678.2|192809.7|192684.7|192809.7|192684.7|192803.2|192678.2|2
1724273560000|2024-08-21 20:52:40|192807.2|192682.2|192810.9|192685.9|192810.9|192685.9|192807.2|192682.2|4
1724273580000|2024-08-21 20:53:00|192810.7|192685.7|192810.7|192685.7|192810.7|192685.7|192810.7|192685.7|1
1724273590000|2024-08-21 20:53:10|192810.9|192685.9|192811|192686|192811|192686|192810.9|192685.9|2
1724273610000|2024-08-21 20:53:30|192805.5|192680.5|192797.5|192672.5|192805.5|192680.5|192797.5|192672.5|2
1724273620000|2024-08-21 20:53:40|192797.4|192672.4|192796.9|192671.9|192797.4|192672.4|192796.9|192671.9|2
1724273640000|2024-08-21 20:54:00|192798.9|192673.9|192798.9|192673.9|192798.9|192673.9|192798.9|192673.9|1
1724273650000|2024-08-21 20:54:10|192803.9|192678.9|192801.6|192676.6|192803.9|192678.9|192801.6|192676.6|2
1724273660000|2024-08-21 20:54:20|192798.8|192673.8|192798.8|192673.8|192798.8|192673.8|192798.8|192673.8|1
1724273670000|2024-08-21 20:54:30|192801.1|192676.1|192801.5|192676.5|192801.5|192676.5|192801.1|192676.1|2
1724273680000|2024-08-21 20:54:40|192801.6|192676.6|192801.6|192676.6|192801.6|192676.6|192801.6|192676.6|1
1724273690000|2024-08-21 20:54:50|192802.6|192677.6|192805.4|192680.4|192806.2|192681.2|192802.6|192677.6|4
1724273700000|2024-08-21 20:55:00|192810.8|192685.8|192809.4|192684.4|192810.8|192685.8|192809.4|192684.4|2
1724273720000|2024-08-21 20:55:20|192810.6|192685.6|192811.7|192686.7|192811.7|192686.7|192809.3|192684.3|4
1724273750000|2024-08-21 20:55:50|192811.1|192686.1|192813.5|192688.5|192813.5|192688.5|192807.9|192682.9|3
1724273760000|2024-08-21 20:56:00|192803.9|192678.9|192787.8|192662.8|192803.9|192678.9|192787.8|192662.8|11
1724273770000|2024-08-21 20:56:10|192790.6|192665.6|192789|192664|192795.5|192670.5|192787.3|192662.3|8
1724273790000|2024-08-21 20:56:30|192791.4|192666.4|192789.8|192664.8|192797|192672|192787.2|192662.2|8
1724273800000|2024-08-21 20:56:40|192790.6|192665.6|192795.8|192670.8|192805.7|192680.7|192790.6|192665.6|7
1724273820000|2024-08-21 20:57:00|192791.7|192666.7|192795.1|192670.1|192812.1|192687.1|192785.2|192660.2|13
1724273840000|2024-08-21 20:57:20|192797.1|192672.1|192801.1|192676.1|192801.1|192676.1|192797.1|192672.1|2
1724273850000|2024-08-21 20:57:30|192805|192680|192797.1|192672.1|192805|192680|192797.1|192672.1|4
1724273860000|2024-08-21 20:57:40|192801.5|192676.5|192917.3|192688.8|192924.2|192688.8|192801.5|192669.5|11
1724273890000|2024-08-21 20:58:10|192938.7|192691|192915.1|192702.2|192960.7|192702.2|192915.1|192691|4
1724273900000|2024-08-21 20:58:20|192908.2|192709.7|192946.9|192709.7|192946.9|192709.7|192908.2|192709.7|4
1724273910000|2024-08-21 20:58:30|192947.5|192709.1|192945|192710.9|192947.5|192710.9|192908.2|192707.8|3
1724273920000|2024-08-21 20:58:40|192947.5|192709.3|193024|192714|193024|192714|192947.2|192709.2|4
1724273940000|2024-08-21 20:59:00|193021.9|192711.9|193019.4|192709.4|193021.9|192711.9|193018.2|192708.2|3
1724273950000|2024-08-21 20:59:10|192893.7|192696.5|192893.7|192696.5|192893.7|192696.5|192893.7|192696.5|1
1724273960000|2024-08-21 20:59:20|192931.2|192703.7|192934.3|192688.8|192934.3|192703.7|192931.2|192688.8|2
1724273970000|2024-08-21 20:59:30|192911.4|192681.4|192891.8|192659.1|192911.4|192681.4|192891.8|192659.1|5
1724273980000|2024-08-21 20:59:40|192884.8|192655.9|192884.8|192650.3|192884.8|192655.9|192884.8|192650.3|4
1724273990000|2024-08-21 20:59:50|192891|192647.9|192915.8|192653.5|192915.8|192653.6|192891|192647.9|5
1724274000000|2024-08-21 21:00:00|192912.9|192656.2|192935.3|192653.7|192945.1|192656.2|192912.9|192641.7|4
1724274020000|2024-08-21 21:00:20|192935.1|192653.8|192935.1|192653.8|192935.1|192653.8|192935.1|192653.8|1
1724274030000|2024-08-21 21:00:30|192935||192935||192935||192935||1
1724274040000|2024-08-21 21:00:40|192934.8||192934.8||192934.8||192934.8||1
1724274050000|2024-08-21 21:00:50|192934.7||192934.7||192934.7||192934.7||1
1724274060000|2024-08-21 21:01:00|192934.6||192934.6||192934.6||192934.6||1
1724274070000|2024-08-21 21:01:10||192653.9||192653.9||192653.9||192653.9|1
1724274080000|2024-08-21 21:01:20|192934.3||192934.3||192934.3||192934.3||1
1724274110000|2024-08-21 21:01:50|192934.2|192647.2|192957.2|192647.2|192957.2|192647.2|192934.2|192647.2|2
1724274170000|2024-08-21 21:02:50|192957.1|192647.1|192957.1|192647.1|192957.1|192647.1|192957.1|192647.1|1
1724274180000|2024-08-21 21:03:00|192957.2|192647.2|192957.2|192647.2|192957.2|192647.2|192957.2|192647.2|1
1724274190000|2024-08-21 21:03:10|192937.4|192627.4|192959.5|192649.5|192959.5|192649.5|192937.4|192627.4|2
1724274250000|2024-08-21 21:04:10|192957.1|192647.1|192954.7|192644.7|192957.1|192647.1|192952|192642|3
1724274280000|2024-08-21 21:04:40|192951.4|192641.4|192951.4|192641.4|192951.4|192641.4|192951.4|192641.4|1
1724274290000|2024-08-21 21:04:50|192951.3|192641.3|192951.3|192641.3|192951.3|192641.3|192951.3|192641.3|1
1724274300000|2024-08-21 21:05:00|192948.9|192638.9|192914.2|192604.2|192951.6|192641.6|192914.2|192604.2|7
1724274310000|2024-08-21 21:05:10|192915.1|192605.1|192915.9|192605.9|192915.9|192605.9|192915.1|192605.1|2
1724274430000|2024-08-21 21:07:10|192905.7|192595.7|192911.7|192601.7|192911.7|192601.7|192905.7|192595.7|2
1724274490000|2024-08-21 21:08:10|192902.1|192592.1|192912.8|192602.8|192912.8|192602.8|192902.1|192592.1|2
1724274520000|2024-08-21 21:08:40|192912|192602|192912|192602|192912|192602|192912|192602|1
1724274550000|2024-08-21 21:09:10|192912.2|192602.2|192913.5|192603.5|192913.5|192603.5|192904.2|192594.2|3
1724274600000|2024-08-21 21:10:00|192913.8|192603.8|192917.9|192607.9|192917.9|192607.9|192913.8|192603.8|2
1724274610000|2024-08-21 21:10:10|192917.8|192607.8|192923.1|192613.1|192923.1|192613.1|192906.9|192596.9|3
1724274670000|2024-08-21 21:11:10|192909.5|192599.5|192927.1|192617.1|192927.1|192617.1|192909.5|192599.5|2
1724274700000|2024-08-21 21:11:40|192906.9|192596.9|192922.8|192612.8|192923|192613|192906.9|192596.9|3
1724274720000|2024-08-21 21:12:00|192915.1|192605.1|192915.1|192605.1|192915.1|192605.1|192915.1|192605.1|1
1724274730000|2024-08-21 21:12:10|192915.5|192605.5|192915.1|192605.1|192915.5|192605.5|192915.1|192605.1|2
1724274740000|2024-08-21 21:12:20|192915|192605|192915|192605|192915|192605|192915|192605|1
1724274750000|2024-08-21 21:12:30|192914.9|192604.9|192914.9|192604.9|192914.9|192604.9|192914.9|192604.9|1
1724274760000|2024-08-21 21:12:40|192904.7|192594.7|192909.2|192599.2|192909.2|192599.2|192904.7|192594.7|2
1724274770000|2024-08-21 21:12:50|192905|192595|192905|192595|192905|192595|192905|192595|1
1724274850000|2024-08-21 21:14:10|192899.4|192589.4|192907.5|192597.5|192907.5|192597.5|192899.4|192589.4|2
1724274910000|2024-08-21 21:15:10|192918.3|192608.3|192929.1|192619.1|192929.1|192619.1|192903.6|192593.6|4
1724274920000|2024-08-21 21:15:20|192918.1|192608.1|192907.8|192597.8|192920.7|192610.7|192907.8|192597.8|5
1724274970000|2024-08-21 21:16:10|192897.9|192587.9|192909.2|192599.2|192909.2|192599.2|192897.9|192587.9|2
1724275030000|2024-08-21 21:17:10|192901.6|192591.6|192905.5|192595.5|192905.5|192595.5|192901.6|192591.6|2
1724275040000|2024-08-21 21:17:20|192905.8|192595.8|192905.8|192595.8|192905.8|192595.8|192905.8|192595.8|1
1724275090000|2024-08-21 21:18:10|192925.9|192615.9|192925.9|192615.9|192925.9|192615.9|192897.8|192587.8|3
1724275150000|2024-08-21 21:19:10|192904|192594|192926.4|192616.4|192926.4|192616.4|192904|192594|2
1724275160000|2024-08-21 21:19:20|192922.7|192612.7|192923.8|192613.8|192923.8|192613.8|192919.1|192609.1|6
1724275170000|2024-08-21 21:19:30|192923.7|192613.7|192923.7|192613.7|192923.7|192613.7|192923.7|192613.7|1
1724275180000|2024-08-21 21:19:40|192925.5|192615.5|192935.1|192625.1|192935.1|192625.1|192922.6|192612.6|6
1724275190000|2024-08-21 21:19:50|192926.1|192616.1|192939|192629|192939|192629|192926.1|192616.1|3
1724275210000|2024-08-21 21:20:10|192938.9|192628.9|192955.4|192645.4|192955.6|192645.6|192938.9|192628.9|5
1724275230000|2024-08-21 21:20:30|192955.2|192645.2|192956.2|192646.2|192956.2|192646.2|192955.2|192645.2|2
1724275250000|2024-08-21 21:20:50|192956.1|192646.1|192956.8|192646.8|192956.8|192646.8|192956.1|192646.1|2
1724275270000|2024-08-21 21:21:10|192947.7|192637.7|192950.3|192640.3|192950.3|192640.3|192943.9|192633.9|3
1724275300000|2024-08-21 21:21:40|192950.2|192640.2|192950.2|192640.2|192950.2|192640.2|192950.2|192640.2|1
1724275330000|2024-08-21 21:22:10|192950.6|192640.6|192951.5|192641.5|192951.5|192641.5|192938.6|192628.6|4
1724275390000|2024-08-21 21:23:10|192955.8|192645.8|192956.2|192646.2|192957.5|192647.5|192955.8|192645.8|3
1724275400000|2024-08-21 21:23:20|192957.1|192647.1|192957.1|192647.1|192957.1|192647.1|192957.1|192647.1|1
1724275420000|2024-08-21 21:23:40|192957|192647|192956.9|192646.9|192957|192647|192956.9|192646.9|2
1724275430000|2024-08-21 21:23:50|192955.1|192645.1|192955.1|192645.1|192955.1|192645.1|192955.1|192645.1|1
1724275480000|2024-08-21 21:24:40|192955|192645|192955|192645|192955|192645|192955|192645|1
1724275550000|2024-08-21 21:25:50|192954.9|192644.9|192950.4|192640.4|192954.9|192644.9|192950.4|192640.4|2
1724275570000|2024-08-21 21:26:10|192936.9|192626.9|192951.7|192641.7|192951.7|192641.7|192936.9|192626.9|2
1724275640000|2024-08-21 21:27:20|192953.6|192643.6|192953.6|192643.6|192953.6|192643.6|192953.6|192643.6|1
1724275670000|2024-08-21 21:27:50|192949.8|192639.8|192950.7|192640.7|192950.7|192640.7|192949.8|192639.8|2
1724275690000|2024-08-21 21:28:10|192954.8|192644.8|192954.8|192644.8|192954.8|192644.8|192954.8|192644.8|1
1724275700000|2024-08-21 21:28:20|192954.7|192644.7|192954.7|192644.7|192954.7|192644.7|192954.7|192644.7|1
1724275780000|2024-08-21 21:29:40|192955.7|192645.7|192955.7|192645.7|192955.7|192645.7|192955.7|192645.7|1
1724275800000|2024-08-21 21:30:00|192955.8|192645.8|192955.8|192645.8|192955.8|192645.8|192954.7|192644.7|3
1724275810000|2024-08-21 21:30:10|192954.7|192644.7|192954.7|192644.7|192954.7|192644.7|192954.7|192644.7|1
1724275840000|2024-08-21 21:30:40|192954.6|192644.6|192954.6|192644.6|192954.6|192644.6|192954.6|192644.6|1
1724275850000|2024-08-21 21:30:50|192954.7|192644.7|192954.7|192644.7|192954.7|192644.7|192954.7|192644.7|1
1724275870000|2024-08-21 21:31:10|192954.6|192644.6|192953.3|192643.3|192954.6|192644.6|192953.3|192643.3|3
1724275910000|2024-08-21 21:31:50|192953.2|192643.2|192953.2|192643.2|192953.2|192643.2|192953.2|192643.2|1
1724275940000|2024-08-21 21:32:20|192949.5|192639.5|192953.1|192643.1|192953.1|192643.1|192949.5|192639.5|2
1724275950000|2024-08-21 21:32:30|192956.6|192646.6|192956.6|192646.6|192956.6|192646.6|192956.6|192646.6|1
1724275960000|2024-08-21 21:32:40|192956.5|192646.5|192956.5|192646.5|192956.5|192646.5|192956.5|192646.5|1
1724275970000|2024-08-21 21:32:50|192956.4|192646.4|192956.4|192646.4|192956.4|192646.4|192956.4|192646.4|1
1724275990000|2024-08-21 21:33:10|192956.3|192646.3|192956.1|192646.1|192956.3|192646.3|192955.8|192645.8|3
1724276020000|2024-08-21 21:33:40|192956|192646|192956|192646|192956|192646|192956|192646|1
1724276030000|2024-08-21 21:33:50|192955.3|192645.3|192951.5|192641.5|192955.3|192645.3|192951.5|192641.5|3
1724276060000|2024-08-21 21:34:20|192953.7|192643.7|192953.2|192643.2|192953.7|192643.7|192953.2|192643.2|2
1724276080000|2024-08-21 21:34:40|192952.2|192642.2|192952.9|192642.9|192952.9|192642.9|192952.2|192642.2|2
1724276090000|2024-08-21 21:34:50|192951.4|192641.4|192951.4|192641.4|192951.4|192641.4|192951.4|192641.4|1
1724276110000|2024-08-21 21:35:10|192951.3|192641.3|192955.7|192645.7|192955.7|192645.7|192951.3|192641.3|3
1724276150000|2024-08-21 21:35:50|192953.1|192643.1|192953.1|192643.1|192953.1|192643.1|192953.1|192643.1|1
1724276180000|2024-08-21 21:36:20|192953.2|192643.2|192953.2|192643.2|192953.2|192643.2|192953.2|192643.2|1
1724276380000|2024-08-21 21:39:40|192953.1|192643.1|192955.8|192645.8|192955.8|192645.8|192953.1|192643.1|2
1724276400000|2024-08-21 21:40:00|192955.7|192645.7|192955.7|192645.7|192955.7|192645.7|192955.7|192645.7|1
1724276410000|2024-08-21 21:40:10|192928.1|192618.1|192959.9|192649.9|192959.9|192649.9|192928.1|192618.1|2
1724276510000|2024-08-21 21:41:50|192955.9|192645.9|192955.9|192645.9|192955.9|192645.9|192955.9|192645.9|1
1724276560000|2024-08-21 21:42:40|192936|192626|192960.4|192650.4|192960.4|192650.4|192936|192626|3
1724276660000|2024-08-21 21:44:20|192955.6|192645.6|192955.6|192645.6|192955.6|192645.6|192955.6|192645.6|1
1724276760000|2024-08-21 21:46:00|192960.5|192650.5|192960.5|192650.5|192960.5|192650.5|192960.5|192650.5|1
1724276780000|2024-08-21 21:46:20|192960.4|192650.4|192953.4|192643.4|192960.5|192650.5|192953.4|192643.4|3
1724276790000|2024-08-21 21:46:30|192955.2|192645.2|192960.5|192650.5|192960.5|192650.5|192955.2|192645.2|2
1724276810000|2024-08-21 21:46:50|192955.6|192645.6|192955.6|192645.6|192955.6|192645.6|192955.6|192645.6|1
1724276870000|2024-08-21 21:47:50|192956.7|192646.7|192956.7|192646.7|192956.7|192646.7|192956.7|192646.7|1
1724276940000|2024-08-21 21:49:00|192955.5|192645.5|192955.5|192645.5|192955.5|192645.5|192955.5|192645.5|1
1724276960000|2024-08-21 21:49:20|192956.3|192646.3|192956.3|192646.3|192956.3|192646.3|192956.3|192646.3|1
1724276980000|2024-08-21 21:49:40|192955.8|192645.8|192955.8|192645.8|192955.8|192645.8|192955.8|192645.8|1
1724277010000|2024-08-21 21:50:10|192958.3|192648.3|192958.3|192648.3|192958.3|192648.3|192958.3|192648.3|1
1724277040000|2024-08-21 21:50:40|192958.2|192648.2|192958.2|192648.2|192958.2|192648.2|192958.2|192648.2|1
1724277050000|2024-08-21 21:50:50|192959.9|192649.9|192958.1|192648.1|192959.9|192649.9|192958.1|192648.1|2
1724277100000|2024-08-21 21:51:40|192956.9|192646.9|192956.9|192646.9|192956.9|192646.9|192956.9|192646.9|1
1724277110000|2024-08-21 21:51:50|192954.9|192644.9|192956.9|192646.9|192956.9|192646.9|192954.9|192644.9|2
1724277150000|2024-08-21 21:52:30|192955.2|192645.2|192955.2|192645.2|192955.2|192645.2|192955.2|192645.2|1
1724277160000|2024-08-21 21:52:40|192955.9|192645.9|192955.9|192645.9|192955.9|192645.9|192955.9|192645.9|1
1724277190000|2024-08-21 21:53:10|192959.3|192649.3|192959.3|192649.3|192959.3|192649.3|192959.3|192649.3|1
1724277210000|2024-08-21 21:53:30|192959.2|192649.2|192959.2|192649.2|192959.2|192649.2|192959.2|192649.2|1
1724277270000|2024-08-21 21:54:30|192959.1|192649.1|192959.1|192649.1|192959.1|192649.1|192959.1|192649.1|1
1724277280000|2024-08-21 21:54:40|192955.2|192645.2|192953.4|192643.4|192955.2|192645.2|192941.1|192631.1|3
1724277310000|2024-08-21 21:55:10|192936.8|192626.8|192936.8|192626.8|192936.8|192626.8|192936.8|192626.8|1
1724277330000|2024-08-21 21:55:30|192956.8|192646.8|192956.8|192646.8|192956.8|192646.8|192956.8|192646.8|1
1724277540000|2024-08-21 21:59:00|192972.9|192662.9|192972.9|192662.9|192972.9|192662.9|192972.9|192662.9|1
1724277550000|2024-08-21 21:59:10|192940|192630|192951|192641|192951|192641|192940|192630|2
1724277590000|2024-08-21 21:59:50|192954.7|192644.7|192954.7|192644.7|192954.7|192644.7|192954.7|192644.7|1
1724277600000|2024-08-21 22:00:00|192952.9|192642.9|192974.7|192664.7|192976.1|192666.1|192952.6|192642.6|12
1724277610000|2024-08-21 22:00:10|192974.3|192664.3|192975.1|192665.1|192975.8|192665.8|192972.8|192662.8|11
1724277620000|2024-08-21 22:00:20|192975.6|192665.6|192974.6|192664.6|192976.9|192666.9|192974.6|192664.6|7
1724277630000|2024-08-21 22:00:30|192975.1|192665.1|192973.3|192663.3|192975.1|192665.1|192973.3|192663.3|3
1724277650000|2024-08-21 22:00:50|192973.2|192663.2|192956.6|192646.6|192973.2|192663.2|192956.6|192646.6|2
1724277660000|2024-08-21 22:01:00|192961.6|192651.6|192962.6|192652.6|192962.6|192652.6|192961.6|192651.6|2
1724277670000|2024-08-21 22:01:10|192962.5|192652.5|192962.5|192652.5|192962.5|192652.5|192962.5|192652.5|1
1724277690000|2024-08-21 22:01:30|192984.8|192674.8|192984.8|192674.8|192984.8|192674.8|192984.8|192674.8|1
1724277700000|2024-08-21 22:01:40|192984.7|192674.7|192986.4|192676.4|192986.4|192676.4|192984.7|192674.7|2
1724277710000|2024-08-21 22:01:50|192963.2|192653.2|192963.1|192653.1|192963.2|192653.2|192963.1|192653.1|2
1724277720000|2024-08-21 22:02:00|192964.5|192654.5|192964.5|192654.5|192964.5|192654.5|192964.5|192654.5|1
1724277730000|2024-08-21 22:02:10|192964.4|192654.4|192964.4|192654.4|192964.4|192654.4|192964.4|192654.4|1
1724277740000|2024-08-21 22:02:20|192995.6|192722.7|193005.2|192695.2|193005.2|192722.7|192995.6|192691.3|3
1724277750000|2024-08-21 22:02:30|193005.4|192695.4|193004.8|192694.8|193005.4|192695.4|193004.4|192694.4|4
1724277760000|2024-08-21 22:02:40|193005.1|192695.1|192992.2|192682.2|193005.8|192695.8|192991.5|192681.5|7
1724277770000|2024-08-21 22:02:50|192992|192682|193003.2|192693.2|193003.2|192693.2|192959.2|192649.2|11
1724277780000|2024-08-21 22:03:00|193005.8|192695.8|193001.9|192691.9|193023|192717.8|193001.9|192691.9|14
1724277790000|2024-08-21 22:03:10|193001.8|192691.8|193001.7|192691.7|193001.8|192691.8|193001.4|192691.4|5
1724277800000|2024-08-21 22:03:20|193001.8|192691.8|193001.4|192691.4|193002.2|192692.2|193001.4|192691.4|3
1724277810000|2024-08-21 22:03:30|193001.7|192691.7|193002|192692|193002.1|192692.1|193001.7|192691.7|4
1724277820000|2024-08-21 22:03:40|192945|192779.5|192945|192779.5|192945|192779.5|192945|192779.5|1
1724277830000|2024-08-21 22:03:50|192944.6|192779.9|192944.6|192779.9|192944.6|192779.9|192944.6|192779.9|1
1724277840000|2024-08-21 22:04:00|192944.3|192780.2|192980.7|192788|192980.7|192788|192944.3|192780.2|5
1724277850000|2024-08-21 22:04:10|192980.3|192788.5|192980.3|192788.5|192980.3|192788.5|192980.3|192788.5|1
1724277860000|2024-08-21 22:04:20|192980.2|192788.8|192980|192789|192980.2|192789|192980|192788.8|2
1724277870000|2024-08-21 22:04:30|192953.9|192788.5|192955.5|192791.8|192955.5|192791.8|192953.9|192788.5|2
1724277880000|2024-08-21 22:04:40|192955.2|192792.1|192955.2|192792.1|192955.2|192792.1|192955.2|192792.1|1
1724277890000|2024-08-21 22:04:50|192954.9|192792.4|192979.6|192791.9|192979.6|192792.4|192953.9|192791.9|3
1724277900000|2024-08-21 22:05:00|192989|192744.3|192987.9|192740.4|192989|192744.3|192987.8|192740.4|4
1724277910000|2024-08-21 22:05:10|192987.8|192739.3|192987.8|192739.3|192987.8|192739.3|192987.8|192739.3|1
1724277930000|2024-08-21 22:05:30|192951.3|192784.6|192951.3|192784.6|192951.3|192784.6|192951.3|192784.6|1
1724277940000|2024-08-21 22:05:40|192951.2|192784.7|192951.2|192784.7|192951.2|192784.7|192951.2|192784.7|1
1724277950000|2024-08-21 22:05:50|192951.1|192784.8|192977.8|192784.8|192977.8|192784.8|192951.1|192784.8|2
1724277960000|2024-08-21 22:06:00|192977.7|192784.9|192979.3|192752.2|192979.3|192784.9|192977.7|192752.2|2
1724277970000|2024-08-21 22:06:10|192984.7|192747.1|192984.7|192747.1|192984.7|192747.1|192984.7|192747.1|1
1724277980000|2024-08-21 22:06:20|192961.5||192961.5||192961.5||192961.5||1
1724278000000|2024-08-21 22:06:40|192984.7||192984.7||192984.7||192984.7||1
1724278040000|2024-08-21 22:07:20|192961.5||192961.5||192961.5||192961.5||1
1724278060000|2024-08-21 22:07:40|192959.8|192793.7|192953.5|192720.2|192978.4|192793.7|192953.5|192720.2|3
1724278070000|2024-08-21 22:07:50|192953.3|192720.5|192951.4|192727|192953.3|192727|192951.4|192720.5|3
1724278090000|2024-08-21 22:08:10|192951.3|192727.1|192951.2|192727.1|192951.3|192727.1|192951.2|192727.1|2
1724278100000|2024-08-21 22:08:20|192948.1|192775.3|192948.1|192775.3|192948.1|192775.3|192948.1|192775.3|1
1724278110000|2024-08-21 22:08:30|192947.9|192775.5|192947.9|192775.5|192947.9|192775.5|192947.9|192775.5|1
1724278120000|2024-08-21 22:08:40|192947.7|192775.7|192944.9|192733.6|192947.7|192775.7|192943.3|192733.6|3
1724278130000|2024-08-21 22:08:50|192947.2|192736.7|192946.8|192754.7|192947.2|192754.7|192946.8|192736.7|3
1724278150000|2024-08-21 22:09:10|192946.7|192754.9|192941.3|192782.5|192954.2|192787.3|192941.3|192754.9|4
1724278160000|2024-08-21 22:09:20|192941|192782.8|192941|192782.8|192941|192782.8|192941|192782.8|1
1724278170000|2024-08-21 22:09:30|192940.8|192783|192940.1|192763.2|192940.8|192783.3|192940.1|192763.2|3
1724278180000|2024-08-21 22:09:40|192939.9|192763.3|192939.9|192763.3|192939.9|192763.3|192939.9|192763.3|1
1724278190000|2024-08-21 22:09:50|192939.8|192763.5|192939.8|192763.5|192939.8|192763.5|192939.8|192763.5|1
1724278200000|2024-08-21 22:10:00|192939.7|192763.6|192938.5|192760.7|192939.7|192763.6|192938.5|192760.7|2
1724278210000|2024-08-21 22:10:10|192938.1|192779.8|192938.1|192779.8|192938.1|192779.8|192938.1|192779.8|1
1724278220000|2024-08-21 22:10:20|192937.9|192780|192937.9|192780|192937.9|192780|192937.9|192780|1
1724278230000|2024-08-21 22:10:30|192937.7|192780.2|192947.8|192729.9|192948|192780.2|192937.7|192723.2|5
1724278240000|2024-08-21 22:10:40|192947.7|192730|192947.7|192730|192947.7|192730|192947.7|192730|1
1724278250000|2024-08-21 22:10:50|192947.6|192728.6|192926.4|192740.5|192947.6|192740.5|192926.4|192728.6|2
1724278260000|2024-08-21 22:11:00|192928.8|192742.9|192926.4|192740.2|192928.8|192742.9|192926.2|192740.2|3
1724278280000|2024-08-21 22:11:20|192925.2|192734.8|192925.2|192734.8|192925.2|192734.8|192925.2|192734.8|1
1724278290000|2024-08-21 22:11:30|192949.3|192720.8|192935|192759.2|192949.3|192759.2|192935|192720.8|2
1724278300000|2024-08-21 22:11:40|192934.9|192759.3|192934.9|192759.3|192934.9|192759.3|192934.9|192759.3|1
1724278310000|2024-08-21 22:11:50|192912.6|192757.5|192912.6|192757.5|192912.6|192757.5|192912.6|192757.5|1
1724278320000|2024-08-21 22:12:00|192911.3|192750.6|192911.3|192750.6|192911.3|192750.6|192911.3|192750.6|1
1724278330000|2024-08-21 22:12:10|192912.6|192757.5|192918.2|192762.4|192918.2|192764.4|192912.6|192757.5|4
1724278340000|2024-08-21 22:12:20|192919.1|192762.9|192919.1|192762.9|192919.1|192762.9|192919.1|192762.9|1
1724278350000|2024-08-21 22:12:30|192917.6|192756|192905|192737.4|192919|192762.9|192905|192737.4|6
1724278360000|2024-08-21 22:12:40|192916.1|192726.4|192911.4|192724.5|192916.2|192726.4|192911.4|192724.5|3
1724278370000|2024-08-21 22:12:50|192912.8|192729.9|192912.8|192729.9|192912.8|192729.9|192911.4|192724.6|3
1724278380000|2024-08-21 22:13:00|192911.4|192724.6|192912.8|192730|192912.8|192730|192911.4|192724.6|2
1724278390000|2024-08-21 22:13:10|192931.5|192719.5|192907.2|192731.9|192931.7|192764.8|192907.2|192719.5|4
1724278400000|2024-08-21 22:13:20|192906.9|192732.4|192906.9|192732.4|192906.9|192732.4|192906.9|192732.4|1
1724278420000|2024-08-21 22:13:40|192906.8|192756.8|192912.7|192750.6|192919.9|192764.5|192906.8|192750.6|5
1724278430000|2024-08-21 22:13:50|192912.6|192750.7|192913.6|192751.8|192913.6|192751.8|192912.6|192750.7|3
1724278440000|2024-08-21 22:14:00|192914.6|192752.1|192914.6|192752.1|192914.6|192752.1|192914.6|192752.1|1
1724278450000|2024-08-21 22:14:10|192914.5|192752.2|192916.8|192773.8|192916.8|192773.8|192914.5|192752.2|2
1724278460000|2024-08-21 22:14:20|192916.7|192774|192916.7|192774|192916.7|192774|192916.7|192774|1
1724278480000|2024-08-21 22:14:40|192916.6|192774.3|192904.8|192771.2|192916.6|192774.3|192904.8|192771.2|2
1724278490000|2024-08-21 22:14:50|192904.7|192771.3|192903|192769|192904.7|192771.4|192903|192769|3
1724278510000|2024-08-21 22:15:10|192902.9|192770.1|192913|192770.1|192913|192770.1|192902.9|192770.1|2
1724278520000|2024-08-21 22:15:20||192770.2||192770.2||192770.2||192770.2|1
1724278530000|2024-08-21 22:15:30|192916.9|192780.4|192905.3|192774.6|192916.9|192780.4|192905.3|192774.6|2
1724278540000|2024-08-21 22:15:40||192774.7||192774.7||192774.7||192774.7|1
1724278550000|2024-08-21 22:15:50|192905.1|192774.8|192905.1|192775|192905.1|192775|192905.1|192774.8|2
1724278560000|2024-08-21 22:16:00|192905|192774.4|192915.1|192780.1|192915.1|192780.1|192904.4|192774.4|3
1724278580000|2024-08-21 22:16:20|192914.9|192780.3|192914.9|192780.3|192914.9|192780.3|192914.9|192780.3|1
1724278590000|2024-08-21 22:16:30|192914.8|192780.4|192904.4|192774.7|192914.8|192780.4|192904.4|192774.7|2
1724278600000|2024-08-21 22:16:40||192774.8||192774.8||192774.8||192774.8|1
1724278610000|2024-08-21 22:16:50|192905.3|192777.2|192905.3|192777.2|192905.3|192777.2|192905.3|192777.2|1
1724278620000|2024-08-21 22:17:00|192916.5|192785.5|192916.5|192785.5|192916.5|192785.5|192916.5|192785.5|1
1724278630000|2024-08-21 22:17:10|192916.3|192785.7|192914.5|192784.2|192916.3|192785.7|192914.5|192784.2|2
1724278640000|2024-08-21 22:17:20|192904.7|192784.5|192904.7|192777.2|192904.7|192784.5|192904.7|192777.2|2
1724278650000|2024-08-21 22:17:30|192904.6||192904.6||192904.6||192904.6||1
1724278670000|2024-08-21 22:17:50|192903.2|192777.3|192903.2|192774.3|192903.2|192777.3|192903.2|192774.3|2
1724278680000|2024-08-21 22:18:00|192911.6|192778.9|192916.2|192787|192916.2|192787|192911.6|192778.9|2
1724278690000|2024-08-21 22:18:10|192916.1|192787.2|192915.9|192787.4|192916.1|192787.4|192915.9|192787.2|2
1724278700000|2024-08-21 22:18:20|192905.3|192778.6|192904.7|192778|192905.3|192778.6|192904.7|192778|2
1724278710000|2024-08-21 22:18:30|192905.2|192778.6|192905.1|192777.2|192905.2|192778.6|192905.1|192777.2|2
1724278720000|2024-08-21 22:18:40|192902.4|192765.6|192902.4|192765.6|192902.4|192765.6|192902.4|192765.6|1
1724278730000|2024-08-21 22:18:50|192909.9|192761.4|192908.5|192760.6|192909.9|192761.4|192908.5|192760.6|2
1724278740000|2024-08-21 22:19:00|192911|192772.2|192908.5|192760.7|192911|192772.2|192908.5|192760.7|2
1724278750000|2024-08-21 22:19:10|192901.5|192760.8|192901.5|192765.2|192901.5|192765.2|192901.5|192760.8|2
1724278760000|2024-08-21 22:19:20|192900.2|192757.5|192866|192713.6|192900.2|192757.5|192866|192711.5|4
1724278770000|2024-08-21 22:19:30||192714||192714||192714||192714|1
1724278780000|2024-08-21 22:19:40|192872.5|192721.6|192872.5|192721.6|192872.5|192721.6|192872.5|192721.6|1
1724278790000|2024-08-21 22:19:50|192867.2|192716.2|192870.6|192718.4|192870.6|192718.4|192867.2|192716.2|2
1724278800000|2024-08-21 22:20:00|192869.4|192717.9|192870.9|192720.7|192870.9|192720.7|192869.4|192717.9|4
1724278830000|2024-08-21 22:20:30|192853.2|192703|192853.2|192703|192853.2|192703|192853.2|192703|1
1724278840000|2024-08-21 22:20:40|192848.9|192703.2|192869.9|192725|192869.9|192729.6|192848.9|192703.2|4
1724278860000|2024-08-21 22:21:00|192871.3|192725.1|192871.6|192730.2|192871.6|192730.2|192871.3|192725.1|3
1724278880000|2024-08-21 22:21:20|192871.5|192711.5|192851.5|192712.7|192871.5|192712.7|192851.5|192704.5|3
1724278890000|2024-08-21 22:21:30|192855.5|192729.6|192864|192722.6|192868.8|192729.6|192855.3|192722.2|5
1724278900000|2024-08-21 22:21:40|192864.6|192723.7|192864.6|192723.7|192864.6|192723.7|192864.6|192723.7|1
1724278930000|2024-08-21 22:22:10|192851.7|192705.8|192851.7|192705.8|192851.7|192705.8|192851.7|192705.8|1
1724278940000|2024-08-21 22:22:20|192851.6|192705.9|192851.6|192705.9|192851.6|192705.9|192851.6|192705.9|1
1724278950000|2024-08-21 22:22:30|192858|192730.3|192858|192730.3|192858|192730.3|192858|192730.3|1
1724278960000|2024-08-21 22:22:40|192856.5|192728.7|192854.2|192726.6|192857.3|192729.4|192854.2|192726.6|3
1724278970000|2024-08-21 22:22:50|192854.1|192726.7|192854.1|192726.7|192854.1|192726.7|192854.1|192726.7|1
1724278980000|2024-08-21 22:23:00|192861.5|192721.2|192862.3|192720|192862.3|192721.2|192861.5|192720|2
1724278990000|2024-08-21 22:23:10|192871.5|192700.2|192871.5|192700.2|192871.5|192700.2|192871.5|192700.2|1
1724279010000|2024-08-21 22:23:30|192856.2|192726.7|192856.2|192726.7|192856.2|192726.7|192856.2|192726.7|1
1724279030000|2024-08-21 22:23:50|192856.8|192731.8|192856.8|192731.8|192856.8|192731.8|192856.8|192731.8|1
1724279040000|2024-08-21 22:24:00|192856.2|192731.2|192873.2|192747.7|192876.7|192751.2|192856.2|192727.4|5
1724279050000|2024-08-21 22:24:10|192873.1|192748.1|192895.1|192762.7|192895.1|192762.8|192873.1|192748.1|5
1724279060000|2024-08-21 22:24:20|192894.9|192763.1|192895.7|192764.1|192895.8|192765.5|192894.9|192763.1|3
1724279070000|2024-08-21 22:24:30|192895.8|192765.6|192895.2|192763.7|192895.8|192765.6|192895.2|192763.7|2
1724279080000|2024-08-21 22:24:40|192898.3|192766.9|192894.3|192762.9|192898.3|192766.9|192894.3|192762.9|2
1724279090000|2024-08-21 22:24:50|192890.4|192765.4|192904.3|192774.8|192904.3|192776.9|192890.4|192765.4|4
1724279100000|2024-08-21 22:25:00||192774.9||192774.9||192774.9||192774.9|1
1724279110000|2024-08-21 22:25:10|192903|192775|192886.8|192748.8|192903|192775|192884.2|192748.8|7
1724279130000|2024-08-21 22:25:30|192891.3|192753.3|192891.3|192753.3|192891.3|192753.3|192891.3|192753.3|1
1724279140000|2024-08-21 22:25:40|192891.1|192750.5|192888.2|192750.5|192891.1|192750.5|192888.2|192750.5|2
1724279150000|2024-08-21 22:25:50|192896.9|192760.1|192903.8|192777.7|192903.8|192777.7|192896.9|192760.1|2
1724279170000|2024-08-21 22:26:10|192904|192777.2|192907.4|192781.3|192907.4|192781.3|192904|192777.2|4
1724279180000|2024-08-21 22:26:20||192781.4||192781.4||192781.4||192781.4|1
1724279200000|2024-08-21 22:26:40|192907.3|192781.5|192900.8|192775.8|192910.7|192781.5|192900.8|192775.8|3
1724279210000|2024-08-21 22:26:50|192895|192770|192895|192770|192895|192770|192895|192770|1
1724279220000|2024-08-21 22:27:00|192906.3|192775.2|192905.2|192780.2|192906.3|192780.2|192905.2|192775.2|2
1724279240000|2024-08-21 22:27:20|192905.3|192780.3|192903.7|192778|192905.3|192780.3|192903.7|192778|2
1724279250000|2024-08-21 22:27:30|192899.4|192774.4|192902.3|192777.3|192902.3|192777.3|192899.4|192774.4|2
1724279260000|2024-08-21 22:27:40|192895.4|192770.4|192895.4|192770.4|192895.4|192770.4|192895.4|192770.4|1
1724279270000|2024-08-21 22:27:50|192893.8|192768.8|192895.9|192770.9|192895.9|192770.9|192893.8|192768.8|2
1724279280000|2024-08-21 22:28:00|192898.3|192770.5|192904.7|192779.7|192905.1|192780.1|192898.3|192770.5|3
1724279290000|2024-08-21 22:28:10|192902.9|192777.9|192902.9|192777.9|192902.9|192777.9|192902.9|192777.9|1
1724279310000|2024-08-21 22:28:30|192889.2|192764.2|192889.2|192764.2|192889.2|192764.2|192889.2|192764.2|1
1724279320000|2024-08-21 22:28:40|192892.1|192767.1|192892.4|192767.4|192892.4|192767.4|192892.1|192767.1|2
1724279330000|2024-08-21 22:28:50|192890.7|192765.7|192890.3|192765.3|192890.7|192765.7|192890.3|192765.3|2
1724279340000|2024-08-21 22:29:00|192890.4|192765.4|192890.4|192765.4|192890.4|192765.4|192890.4|192765.4|1
1724279350000|2024-08-21 22:29:10|192874.6|192749.6|192874.6|192749.6|192874.6|192749.6|192874.6|192749.6|1
1724279360000|2024-08-21 22:29:20|192873|192748|192873|192748|192873|192748|192873|192748|1
1724279370000|2024-08-21 22:29:30|192886.6|192761.6|192886.6|192761.6|192886.6|192761.6|192886.6|192761.6|1
1724279390000|2024-08-21 22:29:50|192886.7|192761.7|192886.7|192761.7|192886.7|192761.7|192886.7|192761.7|1
1724279410000|2024-08-21 22:30:10|192873.3|192748.3|192875.6|192750.6|192875.6|192750.6|192869|192744|3
1724279420000|2024-08-21 22:30:20|192875.7|192750.7|192875.7|192750.7|192875.7|192750.7|192875.7|192750.7|1
1724279430000|2024-08-21 22:30:30|192880.7|192755.7|192909.6|192784.6|192910.1|192785.1|192880.7|192755.7|6
1724279460000|2024-08-21 22:31:00|192910.6|192785.6|192920.7|192795.7|192924.3|192799.3|192910.6|192785.6|5
1724279480000|2024-08-21 22:31:20|192920.4|192795.4|192909.5|192784.5|192920.4|192795.4|192909.5|192784.5|3
1724279490000|2024-08-21 22:31:30|192903.2|192778.2|192903.2|192778.2|192903.2|192778.2|192903.2|192778.2|1
1724279520000|2024-08-21 22:32:00|192896.5|192771.5|192896.5|192771.5|192896.5|192771.5|192896.5|192771.5|1
1724279530000|2024-08-21 22:32:10|192894|192769|192891|192766|192894|192769|192891|192766|2
1724279540000|2024-08-21 22:32:20|192890.5|192765.5|192902.1|192777.1|192902.1|192777.1|192890.5|192765.5|5
1724279550000|2024-08-21 22:32:30|192903.7|192778.7|192903.7|192778.7|192903.7|192778.7|192903.7|192778.7|1
1724279570000|2024-08-21 22:32:50|192903.4|192778.4|192903.3|192778.3|192903.4|192778.4|192902.5|192777.5|3
1724279580000|2024-08-21 22:33:00|192893.5|192768.5|192893.5|192768.5|192893.5|192768.5|192893.5|192768.5|1
1724279590000|2024-08-21 22:33:10|192893.6|192768.6|192901.7|192776.7|192901.7|192776.7|192893.6|192768.6|2
1724279620000|2024-08-21 22:33:40|192899.4|192774.4|192886.8|192761.8|192899.4|192774.4|192886.8|192761.8|2
1724279630000|2024-08-21 22:33:50|192889.5|192764.5|192901|192776|192901|192776|192889.5|192764.5|2
1724279650000|2024-08-21 22:34:10|192902.5|192777.5|192901.1|192776.1|192902.5|192777.5|192901.1|192776.1|2
1724279660000|2024-08-21 22:34:20|192896.3|192771.3|192896.3|192771.3|192896.3|192771.3|192896.3|192771.3|1
1724279670000|2024-08-21 22:34:30|192892.8|192767.8|192891.5|192766.5|192892.8|192767.8|192890.4|192765.4|3
1724279680000|2024-08-21 22:34:40|192898|192773|192898|192773|192898|192773|192898|192773|1
1724279690000|2024-08-21 22:34:50|192898.7|192773.7|192902.1|192777.1|192902.1|192777.1|192898.7|192773.7|2
1724279710000|2024-08-21 22:35:10|192901|192776|192901|192776|192901|192776|192901|192776|1
1724279730000|2024-08-21 22:35:30|192893|192768|192893.8|192768.8|192893.8|192768.8|192893|192768|2
1724279740000|2024-08-21 22:35:40|192899.5|192774.5|192899|192774|192899.5|192774.5|192898.2|192773.2|3
1724279760000|2024-08-21 22:36:00|192901.3|192776.3|192904|192779|192904|192779|192901.3|192776.3|2
1724279770000|2024-08-21 22:36:10|192904.2|192776.1|192906|192775.9|192906|192776.1|192904.2|192775.9|2
1724279780000|2024-08-21 22:36:20|192903.5|192776.8|192906|192776.6|192906|192776.8|192903.5|192776.6|2
1724279790000|2024-08-21 22:36:30|192904.2|192777|192904.3|192779.3|192906|192779.3|192904.2|192776.8|3
1724279810000|2024-08-21 22:36:50|192899.2|192774.2|192899.2|192774.2|192899.2|192774.2|192899.2|192774.2|1
1724279830000|2024-08-21 22:37:10|192893.3|192768.3|192893.3|192768.3|192893.3|192768.3|192893.3|192768.3|1
1724279840000|2024-08-21 22:37:20|192891.7|192766.7|192892.6|192767.6|192892.6|192767.6|192891.7|192766.7|2
1724279850000|2024-08-21 22:37:30|192898.6|192773.6|192898.6|192773.6|192898.6|192773.6|192898.6|192773.6|1
1724279860000|2024-08-21 22:37:40|192905.2|192780.2|192905.5|192780.5|192905.5|192780.5|192905.2|192780.2|2
1724279880000|2024-08-21 22:38:00|192906.1|192780.6|192906.1|192780.6|192906.1|192780.6|192906.1|192780.6|1
1724279890000|2024-08-21 22:38:10|192893.2|192768.2|192893.4|192768.4|192893.4|192768.4|192891.7|192766.7|3
1724279900000|2024-08-21 22:38:20|192899.1|192774.1|192899.1|192774.1|192899.1|192774.1|192899.1|192774.1|1
1724279940000|2024-08-21 22:39:00|192893.4|192768.4|192893.4|192768.4|192893.4|192768.4|192893.4|192768.4|1
1724279950000|2024-08-21 22:39:10|192893.6|192768.6|192893.5|192768.5|192893.6|192768.6|192890.4|192765.4|3
1724279960000|2024-08-21 22:39:20|192899.1|192774.1|192899.1|192774.1|192899.1|192774.1|192899.1|192774.1|1
1724279990000|2024-08-21 22:39:50|192891.7|192766.7|192893.6|192768.6|192893.6|192768.6|192891.7|192766.7|2
1724280000000|2024-08-21 22:40:00|192895.1|192770.1|192878.2|192753.2|192895.1|192770.1|192868.6|192743.6|7
1724280010000|2024-08-21 22:40:10|192881.2|192756.2|192881.2|192756.2|192881.2|192756.2|192881.2|192756.2|1
1724280020000|2024-08-21 22:40:20|192881.3|192756.3|192881.3|192756.3|192881.3|192756.3|192881.3|192756.3|1
1724280030000|2024-08-21 22:40:30|192875.3|192750.3|192875.3|192750.3|192875.3|192750.3|192875.3|192750.3|1
1724280040000|2024-08-21 22:40:40|192865|192740|192865|192740|192865|192740|192865|192740|1
1724280050000|2024-08-21 22:40:50|192868.3|192743.3|192903.2|192778.2|192903.2|192778.2|192868.3|192743.3|3
1724280060000|2024-08-21 22:41:00|192906.9|192781.9|192882.8|192757.8|192906.9|192781.9|192878.9|192753.9|12
1724280070000|2024-08-21 22:41:10|192886.8|192761.8|192903|192778|192903|192778|192886.8|192761.8|3
1724280080000|2024-08-21 22:41:20|192902.3|192777.3|192903|192778|192903|192778|192902.3|192777.3|2
1724280100000|2024-08-21 22:41:40|192893.8|192768.8|192893.8|192768.8|192893.8|192768.8|192893.8|192768.8|1
1724280110000|2024-08-21 22:41:50|192892.2|192767.2|192899.2|192774.2|192899.2|192774.2|192889.7|192764.7|6
1724280140000|2024-08-21 22:42:20|192891.5|192766.5|192891.5|192766.5|192891.5|192766.5|192891.5|192766.5|1
1724280150000|2024-08-21 22:42:30|192890.1|192765.1|192894.2|192769.2|192894.2|192769.2|192890.1|192765.1|3
1724280190000|2024-08-21 22:43:10|192890.3|192765.3|192890.3|192765.3|192890.3|192765.3|192890.3|192765.3|1
1724280200000|2024-08-21 22:43:20|192884.7|192759.7|192896.8|192771.8|192896.8|192771.8|192882.2|192755.8|4
1724280210000|2024-08-21 22:43:30|192900.7|192775.7|192897.2|192772.2|192900.7|192775.7|192897.2|192772.2|2
1724280230000|2024-08-21 22:43:50|192893.2|192768.2|192890.3|192765.3|192893.2|192768.2|192890.3|192765.3|2
1724280240000|2024-08-21 22:44:00|192882.1|192757.1|192880.6|192755.6|192882.1|192757.1|192880.6|192755.6|3
1724280250000|2024-08-21 22:44:10|192893.2|192759.3|192893.2|192759.3|192893.2|192759.3|192893.2|192759.3|1
1724280260000|2024-08-21 22:44:20|192892.3|192767.3|192892.3|192767.3|192892.3|192767.3|192892.3|192767.3|1
1724280290000|2024-08-21 22:44:50|192889.1|192764.1|192880.7|192755.7|192889.1|192764.1|192878.8|192753.8|3
1724280320000|2024-08-21 22:45:20|192888.9|192763.9|192889.3|192764.3|192889.3|192764.3|192888.6|192763.6|3
1724280350000|2024-08-21 22:45:50|192881.5|192756.5|192881.5|192756.5|192881.5|192756.5|192881.5|192756.5|1
1724280360000|2024-08-21 22:46:00|192894.7|192769.7|192894.9|192769.9|192894.9|192769.9|192879|192754|5
1724280390000|2024-08-21 22:46:30|192884.5|192759.5|192884.5|192759.5|192884.5|192759.5|192884.5|192759.5|1
1724280410000|2024-08-21 22:46:50|192882|192757|192892.6|192767.6|192892.6|192767.6|192882|192757|3
1724280440000|2024-08-21 22:47:20|192883.1|192758.1|192883.1|192758.1|192883.1|192758.1|192883.1|192758.1|1
1724280460000|2024-08-21 22:47:40|192881.7|192756.7|192881.7|192756.7|192881.7|192756.7|192881.7|192756.7|1
1724280470000|2024-08-21 22:47:50|192889.5|192764.5|192889.5|192764.5|192889.5|192764.5|192889.5|192764.5|1
1724280500000|2024-08-21 22:48:20|192881.7|192756.7|192881.7|192756.7|192881.7|192756.7|192881.7|192756.7|1
1724280510000|2024-08-21 22:48:30|192875.2|192750.2|192896.8|192769.3|192900.6|192773.1|192873.4|192748.4|5
1724280540000|2024-08-21 22:49:00|192884.4|192759.4|192884.4|192759.4|192884.4|192759.4|192884.4|192759.4|1
1724280560000|2024-08-21 22:49:20|192881.8|192756.8|192891.8|192766.8|192891.8|192766.8|192881.8|192756.8|4
1724280570000|2024-08-21 22:49:30|192892.1|192767.1|192892.1|192767.1|192892.1|192767.1|192892.1|192767.1|1
1724280600000|2024-08-21 22:50:00|192882.7|192757.7|192879.9|192754.9|192882.7|192757.7|192879.9|192754.9|4
1724280610000|2024-08-21 22:50:10|192878|192753|192873.5|192748.5|192878|192753|192873.5|192748.5|3
1724280620000|2024-08-21 22:50:20||192748.2||192748.2||192748.2||192748.2|1
1724280630000|2024-08-21 22:50:30||192748.3||192748.3||192748.3||192748.3|1
1724280640000|2024-08-21 22:50:40|192854.7|192729.7|192854.7|192729.7|192854.7|192729.7|192854.7|192729.7|1
1724280650000|2024-08-21 22:50:50|192854.8|192729.8|192868.9|192739.7|192870.3|192739.7|192854.8|192729.8|3
1724280660000|2024-08-21 22:51:00|192872.2|192747.2|192872.2|192747.2|192872.2|192747.2|192872.2|192747.2|1
1724280670000|2024-08-21 22:51:10|192871.4|192746.4|192871.5|192746.5|192871.7|192746.7|192867.7|192742.7|4
1724280690000|2024-08-21 22:51:30|192866.5|192741.5|192866.5|192741.5|192866.5|192741.5|192866.5|192741.5|1
1724280700000|2024-08-21 22:51:40|192852.9|192727.9|192852.9|192727.9|192852.9|192727.9|192852.9|192727.9|1
1724280720000|2024-08-21 22:52:00|192861.6|192736.6|192864.8|192739.8|192866.2|192741.2|192861.6|192736.6|3
1724280750000|2024-08-21 22:52:30|192849.6|192724.6|192849.6|192724.6|192849.6|192724.6|192849.6|192724.6|1
1724280770000|2024-08-21 22:52:50|192859.7|192734.7|192865|192740|192865|192740|192859.7|192734.7|2
1724280800000|2024-08-21 22:53:20|192851|192726|192851|192726|192851|192726|192851|192726|1
1724280810000|2024-08-21 22:53:30|192855|192730|192855|192730|192855|192730|192855|192730|1
1724280820000|2024-08-21 22:53:40|192869.8|192744.8|192869.8|192744.8|192869.8|192744.8|192869.8|192744.8|1
1724280850000|2024-08-21 22:54:10|192869.2|192744.2|192853.7|192728.7|192869.2|192744.2|192853.7|192728.7|2
1724280870000|2024-08-21 22:54:30|192853.8|192728.8|192852.2|192727.2|192862.3|192737.3|192836.9|192711.9|6
1724280880000|2024-08-21 22:54:40|192853.2|192727.1|192853.2|192727.1|192853.2|192727.1|192853.2|192727.1|1
1724280890000|2024-08-21 22:54:50|192853.3|192727.6|192853.3|192728.1|192854.6|192729.6|192853.3|192727.6|3
1724280900000|2024-08-21 22:55:00|192843.2|192718.2|192844.5|192719.5|192847.1|192722.1|192843.2|192718.2|3
1724280910000|2024-08-21 22:55:10|192852.9|192713.7|192853.6|192714.9|192853.6|192717.1|192852.9|192713.7|3
1724280920000|2024-08-21 22:55:20|192861.9|192709.2|192855.4|192730.4|192861.9|192730.4|192855.4|192709.2|3
1724280940000|2024-08-21 22:55:40|192855.9|192730.9|192855.9|192730.9|192855.9|192730.9|192855.9|192730.9|1
1724280960000|2024-08-21 22:56:00|192843.4|192718.4|192843.4|192718.4|192843.4|192718.4|192843.4|192718.4|1
1724280970000|2024-08-21 22:56:10|192854.3|192729.3|192855|192730|192855|192730|192854.3|192729.3|2
1724281010000|2024-08-21 22:56:50|192844.8|192719.8|192844|192719|192844.8|192719.8|192844|192719|2
1724281030000|2024-08-21 22:57:10|192854.2|192729.2|192854.2|192729.2|192854.2|192729.2|192854.2|192729.2|1
1724281060000|2024-08-21 22:57:40|192844|192719|192840.9|192715.9|192844|192719|192840.9|192715.9|2
1724281070000|2024-08-21 22:57:50|192846|192721|192858.7|192712.3|192858.7|192721|192846|192712.3|2
1724281080000|2024-08-21 22:58:00|192858.6|192715|192856.3|192731.3|192858.6|192731.3|192856.3|192715|3
1724281110000|2024-08-21 22:58:30|192854.1|192729.1|192842.8|192717.8|192854.1|192729.1|192842.8|192717.8|3
1724281120000|2024-08-21 22:58:40|192858.6|192716.7|192858.6|192716.7|192858.6|192716.7|192858.6|192716.7|1
1724281130000|2024-08-21 22:58:50|192858.8|192722.1|192858.7|192718.3|192858.8|192722.1|192858.7|192718.3|2
1724281140000|2024-08-21 22:59:00|192855.9|192730.9|192855.9|192730.9|192855.9|192730.9|192855.9|192730.9|1
1724281150000|2024-08-21 22:59:10|192859.2|192734.2|192857.8|192732.8|192859.5|192734.5|192856|192731|7
1724281160000|2024-08-21 22:59:20|192853.8|192728.8|192853.7|192728.7|192858|192733|192853.7|192728.7|4
1724281170000|2024-08-21 22:59:30|192857.5|192732.5|192853.7|192728.7|192857.5|192732.5|192853.7|192728.7|2
1724281190000|2024-08-21 22:59:50|192858.2|192733.2|192853.7|192728.7|192858.2|192733.2|192853.7|192728.7|2
1724281200000|2024-08-21 23:00:00|192860.5|192715.4|192840.9|192715.4|192860.5|192715.4|192840.9|192715.4|2
1724281220000|2024-08-21 23:00:20|192860.5|192718.2|192841|192715.6|192860.5|192718.2|192840.9|192715.6|4
1724281230000|2024-08-21 23:00:30|192844.3|192719.3|192844.3|192719.3|192844.3|192719.3|192844.3|192719.3|1
1724281250000|2024-08-21 23:00:50|192841|192715.5|192860.5|192715.5|192860.5|192715.5|192841|192715.5|4
1724281270000|2024-08-21 23:01:10|192860.7|192720.7|192861.5|192717.2|192861.5|192720.7|192842.5|192711.6|10
1724281280000|2024-08-21 23:01:20|192842.5|192711.9|192842.5|192717.2|192861.5|192717.2|192842.5|192711.9|10
1724281290000|2024-08-21 23:01:30|192847.3|192722.3|192843.1|192718.1|192847.3|192722.3|192843.1|192718.1|2
1724281300000|2024-08-21 23:01:40|192843.9|192718.9|192843.9|192718.9|192843.9|192718.9|192843.9|192718.9|1
1724281310000|2024-08-21 23:01:50|192860.4|192714.8|192841.1|192714.8|192860.4|192714.8|192841.1|192714.8|10
1724281320000|2024-08-21 23:02:00|192860.4||192841.1||192860.4||192841.1||6
1724281330000|2024-08-21 23:02:10|192860.4|192721.7|192860.4|192715.5|192860.4|192722.7|192841|192714.8|14
1724281340000|2024-08-21 23:02:20|192844.4|192719.4|192844.4|192719.4|192844.4|192719.4|192844.4|192719.4|1
1724281350000|2024-08-21 23:02:30|192848.1|192723.1|192844.5|192719.5|192848.1|192723.1|192844.5|192719.5|2
1724281360000|2024-08-21 23:02:40|192860|192722|192860|192722|192860|192722|192860|192714|3
1724281370000|2024-08-21 23:02:50||192714||192714||192714||192714|1
1724281380000|2024-08-21 23:03:00|192857.6|192722|192857.5|192713.5|192857.6|192725.6|192838.4|192712.8|12
1724281390000|2024-08-21 23:03:10|192838.4|192713.4|192842.3|192717.3|192857.5|192721.2|192838.4|192713.4|4
1724281410000|2024-08-21 23:03:30|192838.6|192709.9|192847.9|192701.8|192847.9|192709.9|192833.5|192684.3|5
1724281420000|2024-08-21 23:03:40|192848.7|192706.3|192848.7|192706.3|192848.7|192706.3|192848.7|192706.3|1
1724281430000|2024-08-21 23:03:50||192706.5||192706.5||192706.5||192706.5|1
1724281440000|2024-08-21 23:04:00|192848.6|192706.6|192832.3|192707.3|192849.5|192707.7|192832.3|192706.6|3
1724281450000|2024-08-21 23:04:10|192832.4|192707.4|192837.2|192712.2|192837.2|192712.2|192832.4|192707.4|2
1724281460000|2024-08-21 23:04:20|192842.1|192717.1|192846.8|192721.8|192846.8|192721.8|192842.1|192717.1|2
1724281470000|2024-08-21 23:04:30|192847.6|192722.6|192853.9|192722.2|192854.1|192722.6|192847.6|192720.7|4
1724281480000|2024-08-21 23:04:40|192853.7|192723|192853.7|192721.6|192853.7|192723|192853.7|192721.6|2
1724281500000|2024-08-21 23:05:00|192850.5|192721.7|192846.3|192721.3|192851|192726|192846.3|192721.3|5
1724281510000|2024-08-21 23:05:10|192851|192726|192851|192726|192851|192726|192851|192726|1
1724281520000|2024-08-21 23:05:20|192850.3|192725.3|192850.3|192725.3|192850.3|192725.3|192850.3|192725.3|1
1724281530000|2024-08-21 23:05:30|192853.3|192728.3|192852.4|192727.4|192854.2|192729.2|192852.4|192727.4|4
1724281550000|2024-08-21 23:05:50|192855.3|192730.3|192858.4|192733.4|192858.4|192733.4|192855.3|192730.3|2
1724281570000|2024-08-21 23:06:10|192859.2|192734.2|192859.2|192734.2|192859.2|192734.2|192859.2|192734.2|1
1724281580000|2024-08-21 23:06:20|192854.5|192729.5|192848.2|192723.2|192854.5|192729.5|192848.2|192723.2|2
1724281590000|2024-08-21 23:06:30|192851.1|192726.1|192851.1|192726.1|192851.1|192726.1|192851.1|192726.1|1
1724281610000|2024-08-21 23:06:50|192854|192729|192854|192729|192854|192729|192854|192729|1
1724281620000|2024-08-21 23:07:00|192855.2|192730.2|192853.2|192728.2|192855.2|192730.2|192853.2|192728.2|2
1724281630000|2024-08-21 23:07:10|192851.3|192726.3|192851.3|192726.3|192851.3|192726.3|192851.3|192726.3|1
1724281640000|2024-08-21 23:07:20|192854.1|192729.1|192854.1|192729.1|192854.1|192729.1|192854.1|192729.1|1
1724281660000|2024-08-21 23:07:40|192857.4|192732.4|192857.4|192732.4|192857.4|192732.4|192857.4|192732.4|1
1724281670000|2024-08-21 23:07:50|192859.3|192734.3|192856.8|192731.8|192859.3|192734.3|192856.8|192731.8|2
1724281680000|2024-08-21 23:08:00|192852.7|192727.7|192856.7|192731.7|192859.4|192734.4|192852.7|192727.7|4
1724281690000|2024-08-21 23:08:10|192852.5|192727.5|192853.9|192728.9|192853.9|192728.9|192851.1|192726.1|3
1724281710000|2024-08-21 23:08:30|192853.8|192728.8|192853.8|192728.8|192853.8|192728.8|192853.8|192728.8|1
1724281720000|2024-08-21 23:08:40|192856.6|192731.6|192856.6|192731.6|192856.6|192731.6|192856.6|192731.6|1
1724281730000|2024-08-21 23:08:50|192856.7|192731.7|192852.5|192727.5|192856.7|192731.7|192852.5|192727.5|2
1724281740000|2024-08-21 23:09:00|192856.3|192731.3|192853.7|192728.7|192860.6|192735.6|192853.7|192728.7|6
1724281750000|2024-08-21 23:09:10|192856.4|192731.4|192856.4|192731.4|192856.4|192731.4|192856.4|192731.4|1
1724281770000|2024-08-21 23:09:30|192860.5|192735.5|192860.5|192735.5|192860.5|192735.5|192860.5|192735.5|1
1724281780000|2024-08-21 23:09:40|192861.9|192736.9|192861.9|192736.9|192861.9|192736.9|192861.9|192736.9|1
1724281790000|2024-08-21 23:09:50|192861.8|192736.8|192866.8|192741.8|192866.8|192741.8|192861.8|192736.8|2
1724281800000|2024-08-21 23:10:00|192866.1|192741.1|192858.3|192733.3|192866.1|192741.1|192858.3|192733.3|2
1724281810000|2024-08-21 23:10:10|192862.1|192737.1|192860.8|192735.8|192862.1|192737.1|192860.8|192735.8|2
1724281830000|2024-08-21 23:10:30|192865.8|192740.8|192865.8|192740.8|192865.8|192740.8|192865.8|192740.8|1
1724281850000|2024-08-21 23:10:50|192865.2|192740.2|192854.5|192729.5|192865.2|192740.2|192854.5|192729.5|5
1724281880000|2024-08-21 23:11:20|192854.4|192729.4|192856.9|192731.9|192856.9|192731.9|192854.4|192729.4|2
1724281890000|2024-08-21 23:11:30|192857|192732|192857|192732|192857|192732|192857|192732|1
1724281900000|2024-08-21 23:11:40|192858.1|192733.1|192858.5|192733.5|192863.4|192738.4|192858.1|192733.1|3
1724281910000|2024-08-21 23:11:50|192855.2|192730.2|192854.3|192729.3|192855.2|192730.2|192854.3|192729.3|2
1724281930000|2024-08-21 23:12:10|192854.2|192729.2|192854.2|192729.2|192854.2|192729.2|192854.2|192729.2|1
1724281940000|2024-08-21 23:12:20|192857|192732|192857|192732|192857|192732|192857|192732|1
1724281950000|2024-08-21 23:12:30|192860.4|192735.4|192889.3|192764.3|192889.3|192764.3|192860.4|192735.4|2
1724281960000|2024-08-21 23:12:40|192888.4|192763.4|192889.7|192764.7|192889.7|192764.7|192888.4|192763.4|2
1724281970000|2024-08-21 23:12:50|192899|192769.3|192889.7|192764.7|192899|192769.3|192889.7|192764.7|4
1724281980000|2024-08-21 23:13:00|192899|192769.3|192893.2|192768.2|192899|192769.6|192893.2|192768.2|3
1724282000000|2024-08-21 23:13:20|192892.2|192767.2|192892.2|192767.2|192892.2|192767.2|192892.2|192767.2|1
1724282030000|2024-08-21 23:13:50|192893.2|192768.2|192893.2|192768.2|192893.2|192768.2|192893.2|192768.2|1
1724282040000|2024-08-21 23:14:00|192892.3|192767.3|192892.3|192767.3|192892.3|192767.3|192892.3|192767.3|1
1724282050000|2024-08-21 23:14:10|192896.8|192771.8|192896.8|192771.8|192896.8|192771.8|192896.8|192771.8|1
1724282060000|2024-08-21 23:14:20|192895.2|192770.2|192900.7|192766.6|192900.7|192770.2|192895.2|192766.6|2
1724282070000|2024-08-21 23:14:30|192899.5|192767.7|192899.6|192769.7|192899.6|192769.7|192899.5|192767.7|2
1724282080000|2024-08-21 23:14:40|192900.2|192768.3|192900.1|192765.9|192900.2|192768.3|192900.1|192765.9|2
1724282090000|2024-08-21 23:14:50|192896.7|192771.7|192886.9|192761.9|192896.7|192771.7|192886.9|192761.9|2
1724282100000|2024-08-21 23:15:00|192895.6|192770.6|192895.6|192770.6|192895.6|192770.6|192895.6|192770.6|1
1724282110000|2024-08-21 23:15:10|192897.1|192772.1|192893.8|192768.8|192897.1|192772.1|192893.8|192768.8|3
1724282150000|2024-08-21 23:15:50|192898.6|192773.6|192897.6|192772.6|192898.6|192773.6|192897.6|192772.6|2
1724282170000|2024-08-21 23:16:10|192896.3|192771.3|192896.3|192771.3|192896.3|192771.3|192896.3|192771.3|1
1724282190000|2024-08-21 23:16:30|192896.6|192771.6|192897.8|192772.8|192897.8|192772.8|192896.6|192771.6|2
1724282200000|2024-08-21 23:16:40|192901.2|192776.2|192900.8|192775.8|192901.2|192776.2|192900.8|192775.8|2
1724282210000|2024-08-21 23:16:50|192890.8|192765.8|192890.8|192765.8|192890.8|192765.8|192890.8|192765.8|1
1724282220000|2024-08-21 23:17:00|192896.6|192771.6|192917.3|192782.8|192927|192782.8|192896.6|192771.6|5
1724282240000|2024-08-21 23:17:20|192917.1|192785.3|192930.2|192805.2|192930.2|192805.2|192917.1|192785.3|4
1724282250000|2024-08-21 23:17:30|192926.9|192801.9|192928.1|192803.1|192928.1|192803.1|192926.9|192801.9|2
1724282260000|2024-08-21 23:17:40|192927.9|192802.9|192927.9|192802.9|192927.9|192802.9|192927.9|192802.9|1
1724282270000|2024-08-21 23:17:50|192934.7|192809.7|192934.7|192809.7|192934.7|192809.7|192934.7|192809.7|1
1724282280000|2024-08-21 23:18:00|192932|192807|192901.9|192776.9|192932|192807|192901.9|192776.9|2
1724282290000|2024-08-21 23:18:10|192900.7|192775.7|192900.7|192775.7|192900.7|192775.7|192900.7|192775.7|1
1724282300000|2024-08-21 23:18:20|192904.5|192779.2|192924|192782.4|192924|192782.4|192904.5|192779.2|3
1724282310000|2024-08-21 23:18:30|192921.7|192782.2|192921.7|192782.2|192921.7|192782.2|192902.5|192777.5|3
1724282330000|2024-08-21 23:18:50|192913.7|192788.7|192916|192791|192916|192791|192905.7|192780.7|3
1724282350000|2024-08-21 23:19:10|192917.9|192792.9|192916|192791|192917.9|192792.9|192916|192791|2
1724282360000|2024-08-21 23:19:20|192911|192785.9|192911|192785.9|192911|192785.9|192911|192785.9|1
1724282390000|2024-08-21 23:19:50|192916|192791|192916|192791|192916|192791|192916|192791|1
1724282410000|2024-08-21 23:20:10|192915.6|192790.6|192910.6|192784.8|192915.6|192790.6|192910.6|192784.8|2
1724282430000|2024-08-21 23:20:30||192785.6||192785.6||192785.6||192785.6|1
1724282440000|2024-08-21 23:20:40|192910.5|192780|192910.5|192780|192910.5|192780|192910.5|192780|1
1724282450000|2024-08-21 23:20:50|192908.1|192783.1|192908.1|192783.1|192908.1|192783.1|192908.1|192783.1|1
1724282460000|2024-08-21 23:21:00|192908.3|192783.3|192908.3|192783.3|192908.3|192783.3|192908.3|192783.3|1
1724282470000|2024-08-21 23:21:10|192910.8|192780|192910.8|192780|192910.8|192780|192910.8|192780|1
1724282490000|2024-08-21 23:21:30||192785.7||192785.7||192785.7||192785.7|1
1724282500000|2024-08-21 23:21:40|192915.7|192785.2|192915.7|192790.7|192915.7|192790.7|192915.7|192785.2|2
1724282520000|2024-08-21 23:22:00|192910.7|192785|192910.7|192785|192910.7|192785|192910.7|192785|1
1724282560000|2024-08-21 23:22:40|192915.7|192790.7|192915.2|192790.2|192915.7|192790.7|192914|192789|3
1724282580000|2024-08-21 23:23:00|192921.8|192796.8|192921.8|192796.8|192921.8|192796.8|192921.8|192796.8|1
1724282590000|2024-08-21 23:23:10|192911|192784.8|192911|192784.8|192911|192784.8|192911|192784.8|1
1724282600000|2024-08-21 23:23:20|192909.8|192784.7|192909.8|192784.7|192909.8|192784.7|192909.8|192784.7|1
1724282610000|2024-08-21 23:23:30|192914.2|192789.2|192914.2|192789.2|192914.2|192789.2|192914.2|192789.2|1
1724282630000|2024-08-21 23:23:50|192909.9|192784.7|192909.9|192784.7|192909.9|192784.7|192909.9|192784.7|1
1724282640000|2024-08-21 23:24:00|192906.6|192781.6|192906.6|192781.6|192917.6|192792.6|192906.6|192781.6|3
1724282650000|2024-08-21 23:24:10|192907.2|192782.2|192918.4|192793.4|192918.4|192793.4|192907.2|192782.2|2
1724282660000|2024-08-21 23:24:20|192910.2|192785.2|192910.2|192785.2|192910.2|192785.2|192910.2|192785.2|1
1724282670000|2024-08-21 23:24:30|192911.7|192786.7|192914|192789|192914|192789|192911.7|192786.7|2
1724282680000|2024-08-21 23:24:40|192918.8|192793.8|192910.7|192785.7|192918.8|192793.8|192910.7|192785.7|3
1724282690000|2024-08-21 23:24:50|192916.9|192791.9|192916.9|192791.9|192916.9|192791.9|192916.9|192791.9|1
1724282700000|2024-08-21 23:25:00|192914.7|192789.7|192914.7|192789.7|192916|192791|192910.3|192780.6|5
1724282710000|2024-08-21 23:25:10|192920.5|192794.1|192914.7|192789.7|192920.5|192794.1|192914.7|192789.7|4
1724282720000|2024-08-21 23:25:20|192922.5|192797.5|192922.5|192797.5|192922.5|192797.5|192922.5|192797.5|1
1724282730000|2024-08-21 23:25:30|192915.5|192790.5|192915.5|192790.5|192915.5|192790.5|192915.5|192790.5|1
1724282740000|2024-08-21 23:25:40|192922.4|192797.4|192922.4|192797.4|192922.4|192797.4|192922.4|192797.4|1
1724282750000|2024-08-21 23:25:50|192925.5|192800.5|192911.8|192782.9|192925.5|192800.5|192910.3|192782.8|4
1724282760000|2024-08-21 23:26:00|192920.6|192795.6|192911.8|192782.9|192920.6|192795.6|192911.8|192782.9|8
1724282780000|2024-08-21 23:26:20|192914.1|192789.1|192914.1|192789.1|192914.1|192789.1|192914.1|192789.1|1
1724282800000|2024-08-21 23:26:40|192920.3|192795.3|192920.3|192795.3|192920.3|192795.3|192911.1|192782.1|3
1724282810000|2024-08-21 23:26:50|192911.1|192782.1|192922.1|192797.1|192922.1|192797.1|192911.1|192781.1|3
1724282870000|2024-08-21 23:27:50|192922|192797|192927.2|192802.2|192927.2|192802.2|192922|192797|4
1724282880000|2024-08-21 23:28:00|192928.4|192803.4|192928.4|192803.4|192928.4|192803.4|192928.4|192803.4|1
1724282920000|2024-08-21 23:28:40|192926.3|192801.3|192919.2|192794.2|192926.3|192801.3|192919.2|192794.2|4
1724282930000|2024-08-21 23:28:50|192919.1|192794.1|192913.8|192788.8|192919.1|192794.1|192910.8|192785.8|8
1724282940000|2024-08-21 23:29:00|192914|192789|192888.1|192763.1|192914|192789|192888.1|192758.2|4
1724282950000|2024-08-21 23:29:10|192894.5|192767.5|192888.1|192763.1|192894.5|192767.5|192888.1|192763.1|3
1724282960000|2024-08-21 23:29:20|192894.5|192767.5|192894.8|192767.5|192894.8|192767.5|192893.5|192767.5|9
1724282970000|2024-08-21 23:29:30|192888.1|192763.1|192894.1|192769.1|192894.1|192769.1|192887|192762|5
1724282980000|2024-08-21 23:29:40|192890|192765|192885.3|192760.3|192891|192765|192885.3|192757.4|3
1724283010000|2024-08-21 23:30:10|192882.4|192757.4|192884.1|192759.1|192884.1|192759.1|192882.4|192757.4|2
1724283030000|2024-08-21 23:30:30|192891|192766|192891|192766|192891|192766|192891|192766|1
1724283050000|2024-08-21 23:30:50|192884.1|192759.1|192885.9|192760.9|192885.9|192760.9|192882.6|192757.6|4
1724283060000|2024-08-21 23:31:00|192890.7|192757|192890.7|192757|192890.7|192757|192890.7|192757|1
1724283070000|2024-08-21 23:31:10|192891.8|192766.8|192892.1|192767.1|192893.1|192768.1|192889.6|192764.6|4
1724283090000|2024-08-21 23:31:30|192898.3|192773.3|192898.3|192773.3|192898.3|192773.3|192898.3|192773.3|1
1724283100000|2024-08-21 23:31:40|192892.1|192767.1|192898.4|192773.4|192898.4|192773.4|192892.1|192767.1|5
1724283110000|2024-08-21 23:31:50|192892.1|192767.1|192891.5|192766.5|192892.1|192767.1|192889.2|192764.2|3
1724283120000|2024-08-21 23:32:00|192894.8|192769.8|192887.6|192762.6|192894.9|192769.9|192887.6|192762.6|11
1724283140000|2024-08-21 23:32:20|192887.8|192762.8|192887.8|192762.8|192887.8|192762.8|192887.8|192762.8|1
1724283150000|2024-08-21 23:32:30|192893.9|192768.9|192886.9|192761.9|192893.9|192768.9|192883.8|192758.8|5
1724283160000|2024-08-21 23:32:40|192886.4|192761.4|192886.4|192761.4|192886.4|192761.4|192886.4|192761.4|1
1724283170000|2024-08-21 23:32:50|192887.6|192762.6|192886.5|192761.5|192887.6|192762.6|192881|192756|6
1724283180000|2024-08-21 23:33:00|192887|192762|192880.1|192755.1|192888.1|192763.1|192880.1|192755.1|6
1724283190000|2024-08-21 23:33:10|192889.6|192764.6|192880.1|192755.1|192889.6|192764.6|192880.1|192755.1|2
1724283210000|2024-08-21 23:33:30|192889.6|192764.6|192888.1|192763.1|192889.6|192764.6|192888.1|192763.1|2
1724283230000|2024-08-21 23:33:50|192887.8|192762.8|192887.8|192762.8|192887.8|192762.8|192887.8|192762.8|1
1724283240000|2024-08-21 23:34:00|192889.1|192764.1|192889.1|192764.1|192889.1|192764.1|192889.1|192764.1|1
1724283260000|2024-08-21 23:34:20|192887.8|192762.8|192887.8|192762.8|192887.8|192762.8|192887.8|192762.8|1
1724283280000|2024-08-21 23:34:40|192888.7|192763.7|192890|192765|192890|192765|192888.7|192763.7|2
1724283300000|2024-08-21 23:35:00|192892.3|192767.3|192891.6|192766.6|192892.3|192767.3|192891.6|192766.6|2
1724283320000|2024-08-21 23:35:20|192891.7|192766.7|192891.7|192766.7|192891.7|192766.7|192891.7|192766.7|1
1724283350000|2024-08-21 23:35:50|192891.6|192766.6|192891.6|192766.6|192891.6|192766.6|192891.6|192766.6|1
1724283370000|2024-08-21 23:36:10|192890.8|192765.8|192890.8|192765.8|192890.8|192765.8|192890.8|192765.8|1
1724283430000|2024-08-21 23:37:10|192891.1|192766.1|192891.1|192766.1|192891.1|192766.1|192891.1|192766.1|1
1724283440000|2024-08-21 23:37:20|192891.6|192766.6|192891.6|192766.6|192891.6|192766.6|192891.6|192766.6|1
1724283450000|2024-08-21 23:37:30|192886.6|192761.6|192899.8|192774.8|192899.8|192774.8|192886.6|192761.6|6
1724283460000|2024-08-21 23:37:40|192897.2|192772.2|192891.3|192766.3|192899.9|192774.9|192891.3|192766.3|6
1724283470000|2024-08-21 23:37:50|192894.6|192769.6|192907.9|192782.9|192907.9|192782.9|192894.6|192769.6|3
1724283480000|2024-08-21 23:38:00|192904.3|192779.3|192904.3|192779.3|192904.3|192779.3|192904.3|192779.3|1
1724283490000|2024-08-21 23:38:10|192903.5|192778.5|192894.8|192769.8|192903.5|192778.5|192894.8|192769.8|3
1724283500000|2024-08-21 23:38:20|192901|192776|192896.3|192771.3|192901.8|192776.8|192896.3|192771.3|3
1724283510000|2024-08-21 23:38:30|192895.8|192770.8|192899.9|192774.9|192899.9|192774.9|192895.8|192770.8|2
1724283520000|2024-08-21 23:38:40|192902.4|192777.4|192902.4|192777.4|192902.4|192777.4|192902.4|192777.4|1
1724283530000|2024-08-21 23:38:50|192899.3|192774.3|192895.3|192770.3|192899.3|192774.3|192895.3|192770.3|2
1724283540000|2024-08-21 23:39:00|192894.9|192769.9|192894.9|192769.9|192894.9|192769.9|192894.9|192769.9|1
1724283550000|2024-08-21 23:39:10|192894.8|192769.8|192897.5|192772.5|192897.5|192772.5|192894.8|192769.8|2
1724283570000|2024-08-21 23:39:30|192899.3|192774.3|192897|192772|192899.3|192774.3|192897|192772|2
1724283580000|2024-08-21 23:39:40|192896.1|192771.1|192896.1|192771.1|192896.1|192771.1|192896.1|192771.1|1
1724283590000|2024-08-21 23:39:50|192897.9|192772.9|192896.5|192771.5|192897.9|192772.9|192896.5|192771.5|2
1724283600000|2024-08-21 23:40:00|192895.7|192770.7|192876.3|192751.3|192895.7|192770.7|192876.3|192751.3|6
1724283610000|2024-08-21 23:40:10|192882.4|192757.4|192884.6|192759.6|192884.6|192759.6|192876.3|192751.3|4
1724283630000|2024-08-21 23:40:30|192884.7|192759.7|192884.7|192759.7|192884.7|192759.7|192884.7|192759.7|1
1724283640000|2024-08-21 23:40:40|192881.8|192756.8|192881.8|192756.8|192881.8|192756.8|192881.8|192756.8|1
1724283670000|2024-08-21 23:41:10|192884.9|192759.9|192884.9|192759.9|192884.9|192759.9|192884.9|192759.9|1
1724283680000|2024-08-21 23:41:20|192884.3|192759.3|192884.3|192759.3|192884.3|192759.3|192884.3|192759.3|1
1724283700000|2024-08-21 23:41:40|192881|192756|192883.7|192758.7|192883.7|192758.7|192881|192756|2
1724283720000|2024-08-21 23:42:00|192883.1|192758.1|192886.3|192761.3|192886.3|192761.3|192883.1|192758.1|2
1724283730000|2024-08-21 23:42:10|192888.9|192763.9|192888.9|192763.9|192888.9|192763.9|192888.9|192763.9|1
1724283750000|2024-08-21 23:42:30|192887.6|192762.6|192887.6|192762.6|192887.6|192762.6|192885.4|192760.4|3
1724283760000|2024-08-21 23:42:40|192887.4|192762.4|192887.4|192762.4|192887.4|192762.4|192887.4|192762.4|1
1724283780000|2024-08-21 23:43:00|192888.2|192763.2|192888.2|192763.2|192888.2|192763.2|192888.2|192763.2|1
1724283790000|2024-08-21 23:43:10|192885.7|192760.7|192885.7|192760.7|192885.7|192760.7|192885.7|192760.7|1
1724283800000|2024-08-21 23:43:20|192887.7|192762.7|192889.2|192764.2|192889.2|192764.2|192887.7|192762.7|3
1724283810000|2024-08-21 23:43:30|192889.1|192764.1|192891.5|192766.5|192891.5|192766.5|192889.1|192764.1|2
1724283830000|2024-08-21 23:43:50|192887.9|192762.9|192877.3|192752.3|192887.9|192762.9|192877.3|192752.3|3
1724283850000|2024-08-21 23:44:10|192883.2|192758.2|192877.3|192752.3|192883.2|192758.2|192877.3|192752.3|2
1724283860000|2024-08-21 23:44:20|192877.2|192752.2|192874.1|192749.1|192883.4|192758.4|192874.1|192749.1|4
1724283870000|2024-08-21 23:44:30|192883.3|192758.3|192883.4|192758.4|192883.4|192758.4|192883.3|192758.3|2
1724283880000|2024-08-21 23:44:40|192874.1|192749.1|192877.3|192752.3|192877.3|192752.3|192873.5|192748.5|3
1724283910000|2024-08-21 23:45:10|192883.6|192758.6|192882.6|192757.6|192883.6|192758.6|192882.6|192757.6|2
1724283920000|2024-08-21 23:45:20|192882.2|192757.2|192882.2|192757.2|192882.2|192757.2|192882.2|192757.2|1
1724283940000|2024-08-21 23:45:40|192883.4|192758.4|192883.4|192758.4|192883.4|192758.4|192883.4|192758.4|1
1724283970000|2024-08-21 23:46:10|192888.2|192763.2|192889.5|192764.5|192889.5|192764.5|192888.2|192763.2|2
1724283990000|2024-08-21 23:46:30|192888.3|192763.3|192888.3|192763.3|192888.3|192763.3|192888.3|192763.3|1
1724284000000|2024-08-21 23:46:40|192883.6|192758.6|192883.6|192758.6|192883.6|192758.6|192883.6|192758.6|1
1724284030000|2024-08-21 23:47:10|192882.2|192757.2|192882.2|192757.2|192882.2|192757.2|192882.2|192757.2|1
1724284050000|2024-08-21 23:47:30|192883.2|192758.2|192883.2|192758.2|192883.2|192758.2|192883.2|192758.2|1
1724284060000|2024-08-21 23:47:40|192884.2|192759.2|192884.3|192759.3|192884.3|192759.3|192884.2|192759.2|2
1724284080000|2024-08-21 23:48:00|192881.5|192756.5|192881.5|192756.5|192881.5|192756.5|192881.5|192756.5|1
1724284100000|2024-08-21 23:48:20|192879.5|192754.5|192879.5|192754.5|192879.5|192754.5|192879.5|192754.5|1
1724284120000|2024-08-21 23:48:40|192881|192756|192881|192756|192881|192756|192881|192756|1
1724284140000|2024-08-21 23:49:00|192883.2|192758.2|192883.2|192758.2|192883.2|192758.2|192883.2|192758.2|1
1724284150000|2024-08-21 23:49:10|192880.1|192755.1|192880.1|192755.1|192880.1|192755.1|192880.1|192755.1|1
1724284170000|2024-08-21 23:49:30|192881.8|192756.8|192881.8|192756.8|192881.8|192756.8|192881.8|192756.8|1
1724284200000|2024-08-21 23:50:00|192880.1|192755.1|192880.1|192755.1|192880.1|192755.1|192880.1|192755.1|1
1724284210000|2024-08-21 23:50:10|192882.9|192757.9|192882.9|192757.9|192882.9|192757.9|192882.9|192757.9|1
1724284230000|2024-08-21 23:50:30|192884|192759|192883.2|192758.2|192884|192759|192883.2|192758.2|2
1724284250000|2024-08-21 23:50:50|192881.6|192756.6|192881.6|192756.6|192881.6|192756.6|192881.6|192756.6|1
1724284260000|2024-08-21 23:51:00|192879.4|192754.4|192879.4|192754.4|192879.4|192754.4|192879.4|192754.4|1
1724284280000|2024-08-21 23:51:20|192881.3|192756.3|192881.3|192756.3|192881.3|192756.3|192881.3|192756.3|1
1724284300000|2024-08-21 23:51:40|192881.2|192756.2|192881.5|192756.5|192881.5|192756.5|192878.3|192753.3|3
1724284310000|2024-08-21 23:51:50|192884.9|192759.9|192884.9|192759.9|192884.9|192759.9|192884.9|192759.9|1
1724284320000|2024-08-21 23:52:00|192884.3|192759.3|192884.3|192759.3|192884.3|192759.3|192884.3|192759.3|1
1724284330000|2024-08-21 23:52:10|192888.2|192763.2|192890.1|192765.1|192890.1|192765.1|192888.2|192763.2|7
1724284340000|2024-08-21 23:52:20|192890|192765|192889.8|192764.8|192890|192765|192889.8|192764.8|2
1724284350000|2024-08-21 23:52:30|192890.1|192765.1|192890|192765|192890.1|192765.1|192890|192765|2
1724284360000|2024-08-21 23:52:40|192884.2|192759.2|192884.2|192759.2|192884.2|192759.2|192884.2|192759.2|1
1724284390000|2024-08-21 23:53:10|192883.4|192758.4|192883.4|192758.4|192883.4|192758.4|192883.4|192758.4|1
1724284410000|2024-08-21 23:53:30|192884.4|192759.4|192884.4|192759.4|192884.4|192759.4|192884.4|192759.4|1
1724284420000|2024-08-21 23:53:40|192884.7|192759.7|192884.7|192759.7|192884.7|192759.7|192884.7|192759.7|1
1724284450000|2024-08-21 23:54:10|192883.7|192758.7|192883.7|192758.7|192883.7|192758.7|192883.7|192758.7|1
1724284460000|2024-08-21 23:54:20|192881.2|192756.2|192881.2|192756.2|192881.2|192756.2|192881.2|192756.2|1
1724284470000|2024-08-21 23:54:30|192879.5|192754.5|192882.8|192757.8|192882.8|192757.8|192879.5|192754.5|2
1724284480000|2024-08-21 23:54:40|192882.3|192757.3|192882.3|192757.3|192882.3|192757.3|192882.3|192757.3|1
1724284500000|2024-08-21 23:55:00|192880.6|192755.6|192880.6|192755.6|192880.6|192755.6|192880.6|192755.6|1
1724284520000|2024-08-21 23:55:20|192882.1|192757.1|192882.1|192757.1|192882.1|192757.1|192882.1|192757.1|1
1724284530000|2024-08-21 23:55:30|192882.6|192757.6|192882.6|192757.6|192882.6|192757.6|192882.6|192757.6|1
1724284550000|2024-08-21 23:55:50|192879.3|192754.3|192879.3|192754.3|192879.3|192754.3|192879.3|192754.3|1
1724284580000|2024-08-21 23:56:20|192880.7|192755.7|192880.7|192755.7|192880.7|192755.7|192880.7|192755.7|1
1724284600000|2024-08-21 23:56:40|192881.1|192756.1|192881.1|192756.1|192881.1|192756.1|192881.1|192756.1|1
1724284630000|2024-08-21 23:57:10|192881.9|192756.9|192881.9|192756.9|192881.9|192756.9|192881.9|192756.9|1
1724284640000|2024-08-21 23:57:20|192881.8|192756.8|192881.8|192756.8|192881.8|192756.8|192881.8|192756.8|1
1724284770000|2024-08-21 23:59:30|192881.9|192756.9|192881.9|192756.9|192881.9|192756.9|192881.9|192756.9|1
1724284790000|2024-08-21 23:59:50|192883.9|192753.5|192883.6|192753.1|192883.9|192753.5|192883.6|192753.1|2
1724284800000|2024-08-22 00:00:00|192879.8|192754.8|192879.3|192754.3|192881.5|192756.5|192879.3|192754.3|10
1724284810000|2024-08-22 00:00:10|192879.2|192754.2|192879.7|192754.7|192879.7|192754.7|192879.1|192754.1|6
1724284830000|2024-08-22 00:00:30|192881.6|192756.6|192885.8|192760.8|192885.8|192760.8|192881.6|192756.6|2
1724284840000|2024-08-22 00:00:40|192880.7|192755.7|192882.4|192757.4|192882.4|192757.4|192880.7|192755.7|4
1724284870000|2024-08-22 00:01:10|192884|192759|192884.6|192759.6|192885.7|192760.7|192884|192759|3
1724284880000|2024-08-22 00:01:20|192884.4|192759.4|192884.4|192759.4|192884.4|192759.4|192884.4|192759.4|1
1724284890000|2024-08-22 00:01:30|192882.8|192757.8|192883.7|192758.7|192883.7|192758.7|192880.3|192755.3|6
1724284900000|2024-08-22 00:01:40|192883.9|192758.9|192883.9|192758.9|192883.9|192758.9|192883.9|192758.9|1
1724284910000|2024-08-22 00:01:50|192884|192759|192884|192759|192884|192759|192884|192759|1
1724284920000|2024-08-22 00:02:00|192886.9|192761.9|192886.9|192761.9|192886.9|192761.9|192886.9|192761.9|1
1724284930000|2024-08-22 00:02:10|192886.3|192761.3|192886.2|192761.2|192886.3|192761.3|192886.2|192761.2|2
1724284950000|2024-08-22 00:02:30|192888.1|192763.1|192888.1|192763.1|192888.1|192763.1|192888.1|192763.1|1
1724284960000|2024-08-22 00:02:40|192894.9|192769.9|192894.9|192769.9|192894.9|192769.9|192894.9|192769.9|1
1724284980000|2024-08-22 00:03:00|192894.4|192769.4|192892.5|192767.5|192894.4|192769.4|192889.2|192764.2|3
1724285000000|2024-08-22 00:03:20|192888.6|192763.6|192893|192768|192893|192768|192888.6|192763.6|2
1724285010000|2024-08-22 00:03:30|192898.9|192773.9|192898.9|192773.9|192898.9|192773.9|192898.9|192773.9|1
1724285030000|2024-08-22 00:03:50|192903.3|192778.3|192903.3|192778.3|192903.3|192778.3|192903.3|192778.3|1
1724285040000|2024-08-22 00:04:00|192892.6|192767.6|192891.9|192766.9|192892.6|192767.6|192891.9|192766.9|3
1724285060000|2024-08-22 00:04:20|192891.8|192766.8|192890.8|192765.8|192891.8|192766.8|192890.8|192765.8|2
1724285070000|2024-08-22 00:04:30|192895.2|192770.2|192895.2|192770.2|192895.2|192770.2|192895.2|192770.2|1
1724285080000|2024-08-22 00:04:40|192896.7|192771.7|192896.7|192771.7|192896.7|192771.7|192896.7|192771.7|1
1724285090000|2024-08-22 00:04:50|192891.7|192766.7|192891.7|192766.7|192891.7|192766.7|192891.7|192766.7|1
1724285100000|2024-08-22 00:05:00|192891.4|192766.4|192891.4|192766.4|192891.4|192766.4|192891.4|192766.4|1
1724285110000|2024-08-22 00:05:10|192891.3|192766.3|192890.1|192765.1|192891.3|192766.3|192890.1|192765.1|3
1724285120000|2024-08-22 00:05:20|192890.3|192765.3|192891.5|192766.5|192894.5|192769.5|192890.3|192765.3|3
1724285150000|2024-08-22 00:05:50|192887.9|192762.9|192887.9|192762.9|192887.9|192762.9|192887.9|192762.9|1
1724285160000|2024-08-22 00:06:00|192890.7|192765.7|192890.7|192765.7|192890.7|192765.7|192890.7|192765.7|1
1724285180000|2024-08-22 00:06:20|192900.4|192775.4|192900.4|192775.4|192900.4|192775.4|192900.4|192775.4|1
1724285190000|2024-08-22 00:06:30|192899.2|192774.2|192896.6|192771.6|192899.2|192774.2|192896.6|192771.6|2
1724285200000|2024-08-22 00:06:40|192894.5|192769.5|192894.5|192769.5|192894.5|192769.5|192894.5|192769.5|1
1724285220000|2024-08-22 00:07:00|192898.5|192773.5|192890.6|192765.6|192898.5|192773.5|192890.6|192765.6|3
1724285230000|2024-08-22 00:07:10|192891.4|192766.4|192891.4|192766.4|192891.4|192766.4|192891.4|192766.4|1
1724285240000|2024-08-22 00:07:20|192891.9|192766.9|192891.5|192766.5|192891.9|192766.9|192891.5|192766.5|2
1724285250000|2024-08-22 00:07:30|192903.5|192778.5|192903.5|192778.5|192903.5|192778.5|192903.5|192778.5|1
1724285260000|2024-08-22 00:07:40|192896.4|192771.4|192896.4|192771.4|192896.4|192771.4|192896.4|192771.4|1
1724285270000|2024-08-22 00:07:50|192891|192766|192891|192766|192891|192766|192891|192766|1
1724285280000|2024-08-22 00:08:00|192888.5|192763.5|192887|192762|192888.5|192763.5|192887|192762|2
1724285310000|2024-08-22 00:08:30|192903.4|192778.4|192903.4|192778.4|192903.4|192778.4|192903.4|192778.4|1
1724285320000|2024-08-22 00:08:40|192895.8|192770.8|192895.8|192770.8|192895.8|192770.8|192895.8|192770.8|1
1724285330000|2024-08-22 00:08:50|192895.6|192770.6|192895.6|192770.6|192895.6|192770.6|192895.6|192770.6|1
1724285340000|2024-08-22 00:09:00|192895.8|192770.8|192895.8|192770.8|192895.8|192770.8|192895.8|192770.8|1
1724285350000|2024-08-22 00:09:10|192903.5|192778.5|192903.5|192778.5|192903.5|192778.5|192903.5|192778.5|1
1724285370000|2024-08-22 00:09:30|192904.2|192779.2|192904.2|192779.2|192904.2|192779.2|192904.2|192779.2|1
1724285380000|2024-08-22 00:09:40|192903.4|192778.4|192895.8|192770.8|192903.4|192778.4|192895.8|192770.8|2
1724285390000|2024-08-22 00:09:50|192895.7|192770.7|192895.7|192770.7|192895.7|192770.7|192895.7|192770.7|1
1724285410000|2024-08-22 00:10:10|192895.6|192770.6|192903|192778|192903|192778|192895.6|192770.6|2
1724285430000|2024-08-22 00:10:30|192895.6|192770.6|192895.6|192770.6|192895.6|192770.6|192895.6|192770.6|1
1724285450000|2024-08-22 00:10:50|192893|192768|192893|192768|192893|192768|192893|192768|1
1724285470000|2024-08-22 00:11:10|192897.8|192772.8|192897.8|192772.8|192897.8|192772.8|192897.8|192772.8|1
1724285490000|2024-08-22 00:11:30|192893.1|192768.1|192893.1|192768.1|192893.1|192768.1|192893.1|192768.1|1
1724285510000|2024-08-22 00:11:50|192893|192768|192893|192768|192893|192768|192893|192768|1
1724285520000|2024-08-22 00:12:00|192894.1|192769.1|192899.9|192774.9|192899.9|192774.9|192894.1|192769.1|2
1724285540000|2024-08-22 00:12:20|192894.1|192769.1|192894.1|192769.1|192894.1|192769.1|192894.1|192769.1|1
1724285560000|2024-08-22 00:12:40|192894.7|192769.7|192894.7|192769.7|192894.7|192769.7|192894.7|192769.7|1
1724285570000|2024-08-22 00:12:50|192901.1|192776.1|192901.1|192776.1|192901.1|192776.1|192901.1|192776.1|1
1724285580000|2024-08-22 00:13:00|192901|192776|192898.3|192773.3|192901|192776|192898.3|192773.3|2
1724285590000|2024-08-22 00:13:10|192897.8|192772.8|192897.8|192772.8|192897.8|192772.8|192897.8|192772.8|1
1724285600000|2024-08-22 00:13:20|192898.1|192773.1|192890|192765|192898.1|192773.1|192890|192765|3
1724285610000|2024-08-22 00:13:30|192888|192763|192888|192763|192888|192763|192888|192763|1
1724285620000|2024-08-22 00:13:40|192887.9|192762.9|192887.9|192762.9|192887.9|192762.9|192887.9|192762.9|1
1724285630000|2024-08-22 00:13:50|192887.6|192762.6|192897.6|192772.6|192897.6|192772.6|192887.6|192762.6|4
1724285640000|2024-08-22 00:14:00|192897.7|192772.7|192897.7|192772.7|192897.7|192772.7|192897.7|192772.7|1
1724285650000|2024-08-22 00:14:10|192893.3|192768.3|192893.3|192768.3|192893.3|192768.3|192893.3|192768.3|1
1724285660000|2024-08-22 00:14:20|192893.2|192768.2|192893.2|192768.2|192893.2|192768.2|192893.2|192768.2|1
1724285680000|2024-08-22 00:14:40|192893.3|192768.3|192897.7|192772.7|192897.7|192772.7|192893.3|192768.3|2
1724285700000|2024-08-22 00:15:00|192897.9|192772.9|192897.9|192772.9|192897.9|192772.9|192897.9|192772.9|1
1724285710000|2024-08-22 00:15:10|192893.4|192768.4|192893.4|192768.4|192893.4|192768.4|192893.4|192768.4|1
1724285720000|2024-08-22 00:15:20|192893.3|192768.3|192892.2|192767.2|192893.3|192768.3|192892.2|192767.2|2
1724285740000|2024-08-22 00:15:40|192895.5|192770.5|192895.5|192770.5|192895.5|192770.5|192895.5|192770.5|1
1724285760000|2024-08-22 00:16:00|192890.5|192765.5|192885.5|192760.5|192890.5|192765.5|192884.5|192759.5|3
1724285790000|2024-08-22 00:16:30|192891.9|192766.9|192897.9|192772.9|192897.9|192772.9|192891.9|192766.9|3
1724285810000|2024-08-22 00:16:50|192887.7|192762.7|192892.7|192767.7|192892.7|192767.7|192887.7|192762.7|2
1724285840000|2024-08-22 00:17:20|192897.9|192772.9|192897.9|192772.9|192897.9|192772.9|192897.9|192772.9|1
1724285860000|2024-08-22 00:17:40|192886.7|192761.7|192892.3|192767.3|192892.3|192767.3|192886.7|192761.7|2
1724285890000|2024-08-22 00:18:10|192897.9|192772.9|192897.9|192772.9|192897.9|192772.9|192897.9|192772.9|1
1724285900000|2024-08-22 00:18:20|192899.8|192774.8|192900.6|192775.6|192902.1|192777.1|192896.4|192771.4|7
1724285910000|2024-08-22 00:18:30|192900.2|192775.2|192884.6|192759.6|192900.2|192775.2|192884.6|192759.6|5
1724285940000|2024-08-22 00:19:00|192884.5|192759.5|192890.6|192765.6|192890.6|192765.6|192884.5|192759.5|3
1724285970000|2024-08-22 00:19:30|192889.1|192764.1|192889.1|192764.1|192889.1|192764.1|192889.1|192764.1|1
1724286000000|2024-08-22 00:20:00|192890.8|192765.8|192890.8|192765.8|192890.8|192765.8|192890.8|192765.8|1
1724286010000|2024-08-22 00:20:10|192886.7|192761.7|192886.7|192761.7|192886.7|192761.7|192886.7|192761.7|1
1724286020000|2024-08-22 00:20:20|192884.7|192759.7|192885|192760|192885|192760|192884.7|192759.7|2
1724286050000|2024-08-22 00:20:50|192888.5|192763.5|192890.8|192765.8|192890.8|192765.8|192888.5|192763.5|2
1724286070000|2024-08-22 00:21:10|192891.3|192766.3|192891.3|192766.3|192891.3|192766.3|192891.3|192766.3|1
1724286080000|2024-08-22 00:21:20|192888.8|192763.8|192890.3|192765.3|192890.3|192765.3|192888.8|192763.8|2
1724286110000|2024-08-22 00:21:50|192889.2|192764.2|192889.6|192764.6|192889.6|192764.6|192888.8|192763.8|3
1724286130000|2024-08-22 00:22:10|192884.6|192759.6|192885.6|192760.6|192885.6|192760.6|192884.6|192759.6|3
1724286160000|2024-08-22 00:22:40|192889.7|192764.7|192892.8|192767.8|192892.8|192767.8|192889.7|192764.7|2
1724286170000|2024-08-22 00:22:50|192891.7|192766.7|192891.7|192766.7|192891.7|192766.7|192891.7|192766.7|1
1724286180000|2024-08-22 00:23:00|192886.7|192761.7|192886.7|192761.7|192886.7|192761.7|192886.7|192761.7|1
1724286190000|2024-08-22 00:23:10|192886.6|192761.6|192886.6|192761.6|192886.6|192761.6|192886.6|192761.6|1
1724286200000|2024-08-22 00:23:20|192886.5|192761.5|192886.5|192761.5|192886.5|192761.5|192886.5|192761.5|1
1724286230000|2024-08-22 00:23:50|192887.6|192762.6|192887.6|192762.6|192887.6|192762.6|192887.6|192762.6|1
1724286240000|2024-08-22 00:24:00|192886.5|192761.5|192886.5|192761.5|192886.5|192761.5|192886.5|192761.5|1
1724286250000|2024-08-22 00:24:10|192886.9|192761.9|192886.9|192761.9|192886.9|192761.9|192886.9|192761.9|1
1724286260000|2024-08-22 00:24:20|192887.7|192762.7|192887.7|192762.7|192887.7|192762.7|192887.7|192762.7|1
1724286270000|2024-08-22 00:24:30|192887.6|192762.6|192887.6|192762.6|192887.6|192762.6|192887.6|192762.6|1
1724286290000|2024-08-22 00:24:50|192886.9|192761.9|192886.9|192761.9|192886.9|192761.9|192886.9|192761.9|1
1724286300000|2024-08-22 00:25:00|192888.8|192763.8|192886.9|192761.9|192888.8|192763.8|192886.9|192761.9|2
1724286310000|2024-08-22 00:25:10|192887.5|192762.5|192887.2|192762.2|192887.5|192762.5|192887.2|192762.2|2
1724286330000|2024-08-22 00:25:30|192887.3|192762.3|192887.3|192762.3|192887.3|192762.3|192887.3|192762.3|1
1724286340000|2024-08-22 00:25:40|192887.4|192762.4|192887.4|192762.4|192887.4|192762.4|192887.4|192762.4|1
1724286350000|2024-08-22 00:25:50|192886.7|192761.7|192886.7|192761.7|192886.7|192761.7|192886.7|192761.7|1
1724286370000|2024-08-22 00:26:10|192887.4|192762.4|192887.4|192762.4|192887.4|192762.4|192887.4|192762.4|1
1724286400000|2024-08-22 00:26:40|192886.7|192761.7|192886.7|192761.7|192886.7|192761.7|192886.7|192761.7|1
1724286420000|2024-08-22 00:27:00|192887.2|192762.2|192887.2|192762.2|192887.2|192762.2|192887.2|192762.2|1
1724286440000|2024-08-22 00:27:20|192887.7|192762.7|192887.7|192762.7|192887.7|192762.7|192887.7|192762.7|1
1724286460000|2024-08-22 00:27:40|192887.6|192762.6|192887.6|192762.6|192887.6|192762.6|192887.6|192762.6|1
1724286480000|2024-08-22 00:28:00|192888.1|192763.1|192888.1|192763.1|192888.1|192763.1|192888.1|192763.1|1
1724286500000|2024-08-22 00:28:20|192887.3|192762.3|192887.3|192762.3|192887.3|192762.3|192887.3|192762.3|1
1724286510000|2024-08-22 00:28:30|192886|192761|192886|192761|192886|192761|192886|192761|1
1724286530000|2024-08-22 00:28:50|192887.3|192762.3|192887.3|192762.3|192887.3|192762.3|192887.3|192762.3|1
1724286540000|2024-08-22 00:29:00|192884.8|192759.8|192884.8|192759.8|192884.8|192759.8|192884.8|192759.8|1
1724286560000|2024-08-22 00:29:20|192885|192760|192883.6|192758.6|192885|192760|192883.6|192758.6|2
1724286580000|2024-08-22 00:29:40|192883.5|192758.5|192881.9|192756.9|192883.5|192758.5|192881.9|192756.9|2
1724286590000|2024-08-22 00:29:50|192885.8|192760.8|192882.2|192757.2|192885.8|192760.8|192879.8|192754.8|6
1724286600000|2024-08-22 00:30:00|192871.3|192746.3|192871.3|192746.3|192871.3|192746.3|192871.3|192746.3|1
1724286630000|2024-08-22 00:30:30|192880|192755|192880|192755|192880|192755|192880|192755|1
1724286650000|2024-08-22 00:30:50|192875.1|192750.1|192866.7|192741.7|192875.1|192750.1|192866.7|192741.7|2
1724286660000|2024-08-22 00:31:00|192867.1|192742.1|192867.1|192742.1|192867.1|192742.1|192867.1|192742.1|1
1724286680000|2024-08-22 00:31:20|192867|192742|192867|192742|192867|192742|192867|192742|1
1724286690000|2024-08-22 00:31:30|192875.5|192750.5|192876.6|192751.6|192876.6|192751.6|192875.5|192750.5|2
1724286710000|2024-08-22 00:31:50|192868.6|192743.6|192868.6|192743.6|192868.6|192743.6|192868.6|192743.6|1
1724286740000|2024-08-22 00:32:20|192876.6|192751.6|192876.6|192751.6|192876.6|192751.6|192876.6|192751.6|1
1724286750000|2024-08-22 00:32:30|192874.9|192749.9|192874.9|192749.9|192874.9|192749.9|192874.9|192749.9|1
1724286760000|2024-08-22 00:32:40|192866.9|192741.9|192866.9|192741.9|192866.9|192741.9|192866.9|192741.9|1
1724286800000|2024-08-22 00:33:20|192874.9|192749.9|192874.9|192749.9|192874.9|192749.9|192874.9|192749.9|1
1724286810000|2024-08-22 00:33:30|192874.8|192749.8|192874.8|192749.8|192874.8|192749.8|192874.8|192749.8|1
1724286820000|2024-08-22 00:33:40|192866.7|192741.7|192866.7|192741.7|192866.7|192741.7|192866.7|192741.7|1
1724286830000|2024-08-22 00:33:50|192866.6|192741.6|192870.7|192745.7|192872.8|192747.8|192866.6|192741.6|3
1724286840000|2024-08-22 00:34:00|192869.5|192744.5|192869.5|192744.5|192869.5|192744.5|192869.5|192744.5|1
1724286850000|2024-08-22 00:34:10|192873.9|192748.9|192873.9|192748.9|192873.9|192748.9|192873.9|192748.9|1
1724286860000|2024-08-22 00:34:20|192875.1|192750.1|192875.4|192750.4|192875.4|192750.4|192875.1|192750.1|2
1724286870000|2024-08-22 00:34:30|192877|192752|192872.3|192747.3|192877|192752|192872.3|192747.3|2
1724286880000|2024-08-22 00:34:40|192872.2|192747.2|192873.2|192748.2|192873.2|192748.2|192872.2|192747.2|2
1724286890000|2024-08-22 00:34:50|192873.3|192748.3|192873.8|192748.8|192873.8|192748.8|192873.3|192748.3|2
1724286900000|2024-08-22 00:35:00|192878.7|192753.7|192878.7|192753.7|192878.7|192753.7|192878.7|192753.7|1
1724286910000|2024-08-22 00:35:10|192883.8|192758.8|192877.3|192752.3|192883.8|192758.8|192877.3|192752.3|2
1724286920000|2024-08-22 00:35:20|192878|192753|192878|192753|192878|192753|192878|192753|1
1724286930000|2024-08-22 00:35:30|192873.1|192748.1|192873.1|192748.1|192873.1|192748.1|192873.1|192748.1|1
1724286940000|2024-08-22 00:35:40|192866|192741|192870.8|192745.8|192870.8|192745.8|192866|192741|2
1724286960000|2024-08-22 00:36:00|192874.6|192749.6|192874.6|192749.6|192874.6|192749.6|192874.6|192749.6|1
1724286980000|2024-08-22 00:36:20|192869.9|192744.9|192869.9|192744.9|192869.9|192744.9|192869.9|192744.9|1
1724286990000|2024-08-22 00:36:30|192872.8|192747.8|192872.8|192747.8|192872.8|192747.8|192872.8|192747.8|1
1724287010000|2024-08-22 00:36:50|192877.8|192752.8|192877.8|192752.8|192877.8|192752.8|192877.8|192752.8|1
1724287020000|2024-08-22 00:37:00|192871.2|192746.2|192871.1|192746.1|192871.2|192746.2|192871.1|192746.1|2
1724287030000|2024-08-22 00:37:10|192880.8|192755.8|192881.2|192756.2|192881.2|192756.2|192880.8|192755.8|2
1724287040000|2024-08-22 00:37:20|192875.9|192750.9|192877.1|192752.1|192877.1|192752.1|192875.9|192750.9|2
1724287050000|2024-08-22 00:37:30|192878.3|192753.3|192877.5|192752.5|192878.3|192753.3|192877.5|192752.5|2
1724287070000|2024-08-22 00:37:50|192883|192758|192883|192758|192883|192758|192883|192758|1
1724287080000|2024-08-22 00:38:00|192882|192757|192882|192757|192882|192757|192882|192757|1
1724287090000|2024-08-22 00:38:10|192878.7|192753.7|192875.1|192750.1|192882.2|192757.2|192875.1|192750.1|3
1724287100000|2024-08-22 00:38:20|192880|192755|192844|192719|192880|192755|192844|192719|4
1724287130000|2024-08-22 00:38:50|192842.9|192717.9|192845.1|192720.1|192845.1|192720.1|192842.9|192717.9|2
1724287140000|2024-08-22 00:39:00|192848.4|192723.4|192848.4|192723.4|192848.4|192723.4|192848.4|192723.4|1
1724287160000|2024-08-22 00:39:20|192847.3|192722.3|192842.6|192717.6|192847.3|192722.3|192842.6|192717.6|2
1724287180000|2024-08-22 00:39:40|192838.2|192713.2|192838.2|192713.2|192838.2|192713.2|192838.2|192713.2|1
1724287190000|2024-08-22 00:39:50|192844.5|192719.5|192844.5|192719.5|192844.5|192719.5|192844.5|192719.5|1
1724287200000|2024-08-22 00:40:00|192844.6|192719.6|192844.6|192719.6|192844.6|192719.6|192844.6|192719.6|1
1724287210000|2024-08-22 00:40:10|192854.8|192729.8|192843.6|192718.6|192854.8|192729.8|192843.6|192718.6|3
1724287220000|2024-08-22 00:40:20|192842.6|192717.6|192842.6|192717.6|192842.6|192717.6|192842.6|192717.6|1
1724287250000|2024-08-22 00:40:50|192846.6|192721.6|192846.6|192721.6|192846.6|192721.6|192846.6|192721.6|1
1724287260000|2024-08-22 00:41:00|192843.6|192718.6|192843.6|192718.6|192843.6|192718.6|192843.6|192718.6|1
1724287270000|2024-08-22 00:41:10|192850.1|192725.1|192842.5|192717.5|192850.1|192725.1|192842.5|192717.5|3
1724287280000|2024-08-22 00:41:20|192847.3|192722.3|192847.4|192722.4|192847.4|192722.4|192847.3|192722.3|2
1724287290000|2024-08-22 00:41:30|192842.5|192717.5|192847.4|192722.4|192847.4|192722.4|192842.5|192717.5|4
1724287300000|2024-08-22 00:41:40|192842.5|192717.5|192843.6|192718.6|192843.6|192718.6|192842.5|192717.5|2
1724287320000|2024-08-22 00:42:00|192843.7|192718.7|192837.4|192712.4|192843.7|192718.7|192837.4|192712.4|2
1724287330000|2024-08-22 00:42:10|192837.3|192712.3|192837.3|192712.3|192837.3|192712.3|192837.3|192712.3|1
1724287350000|2024-08-22 00:42:30|192843.6|192718.6|192843.6|192718.6|192843.6|192718.6|192843.6|192718.6|1
1724287370000|2024-08-22 00:42:50|192843.7|192718.7|192843.7|192718.7|192843.7|192718.7|192843.7|192718.7|1
1724287380000|2024-08-22 00:43:00|192837|192712|192837|192712|192837|192712|192837|192712|1
1724287410000|2024-08-22 00:43:30|192843.7|192718.7|192843.7|192718.7|192843.7|192718.7|192843.7|192718.7|1
1724287440000|2024-08-22 00:44:00|192837|192712|192843.7|192718.7|192843.7|192718.7|192837|192712|2
1724287450000|2024-08-22 00:44:10|192837|192712|192837|192712|192843.7|192718.7|192837|192712|3
1724287460000|2024-08-22 00:44:20|192843.7|192718.7|192843.7|192718.7|192843.7|192718.7|192837|192712|3
1724287490000|2024-08-22 00:44:50|192837|192712|192843.7|192718.7|192843.7|192718.7|192837|192712|2
1724287500000|2024-08-22 00:45:00|192837|192712|192837|192712|192843.7|192718.7|192837|192712|3
1724287510000|2024-08-22 00:45:10|192843.7|192718.7|192843.7|192718.7|192843.7|192718.7|192837|192712|3
1724287520000|2024-08-22 00:45:20|192837|192712|192843.7|192718.7|192843.7|192718.7|192837|192712|2
1724287530000|2024-08-22 00:45:30|192844.9|192719.9|192844.9|192719.9|192844.9|192719.9|192844.9|192719.9|1
1724287560000|2024-08-22 00:46:00|192838.2|192713.2|192847.5|192722.5|192847.5|192722.5|192838.2|192713.2|5
1724287590000|2024-08-22 00:46:30|192841.5|192716.5|192841.5|192716.5|192841.5|192716.5|192841.5|192716.5|1
1724287610000|2024-08-22 00:46:50|192846.5|192721.5|192846.5|192721.5|192846.5|192721.5|192846.5|192721.5|1
1724287630000|2024-08-22 00:47:10|192846.2|192721.2|192846.2|192721.2|192846.2|192721.2|192846.2|192721.2|1
1724287640000|2024-08-22 00:47:20|192840.9|192715.9|192848.7|192723.7|192848.7|192723.7|192840.9|192715.9|2
1724287660000|2024-08-22 00:47:40|192850|192725|192850|192725|192850|192725|192850|192725|1
1724287680000|2024-08-22 00:48:00|192849.9|192724.9|192850.2|192725.2|192850.2|192725.2|192849.9|192724.9|2
1724287690000|2024-08-22 00:48:10|192841.4|192716.4|192840.7|192715.7|192841.4|192716.4|192840.7|192715.7|2
1724287700000|2024-08-22 00:48:20|192848.8|192723.8|192847.6|192722.6|192848.8|192723.8|192847.6|192722.6|2
1724287720000|2024-08-22 00:48:40|192846.6|192721.6|192846.6|192721.6|192846.6|192721.6|192846.6|192721.6|1
1724287730000|2024-08-22 00:48:50|192845.6|192720.6|192845.6|192720.6|192845.6|192720.6|192845.6|192720.6|1
1724287750000|2024-08-22 00:49:10|192846.9|192721.9|192846.9|192721.9|192846.9|192721.9|192846.9|192721.9|1
1724287760000|2024-08-22 00:49:20|192848.4|192723.4|192848.4|192723.4|192848.4|192723.4|192848.4|192723.4|1
1724287770000|2024-08-22 00:49:30|192848.3|192723.3|192848.3|192723.3|192848.3|192723.3|192848.3|192723.3|1
1724287790000|2024-08-22 00:49:50|192849.3|192724.3|192849.3|192724.3|192849.3|192724.3|192849.3|192724.3|1
1724287800000|2024-08-22 00:50:00|192850.3|192725.3|192850.3|192725.3|192850.3|192725.3|192850.3|192725.3|1
1724287810000|2024-08-22 00:50:10|192846.6|192721.6|192846.4|192721.4|192846.6|192721.6|192846.4|192721.4|2
1724287820000|2024-08-22 00:50:20|192851.3|192726.3|192850.7|192725.7|192851.3|192726.3|192850.3|192725.3|3
1724287840000|2024-08-22 00:50:40|192850.3|192725.3|192850.3|192725.3|192850.3|192725.3|192850.3|192725.3|1
1724287850000|2024-08-22 00:50:50|192840.2|192715.2|192840.2|192715.2|192840.2|192715.2|192840.2|192715.2|1
1724287870000|2024-08-22 00:51:10|192847.4|192722.4|192835.9|192710.9|192847.4|192722.4|192835.9|192710.9|3
1724287880000|2024-08-22 00:51:20|192833.4|192708.4|192833.4|192708.4|192833.4|192708.4|192833.4|192708.4|1
1724287890000|2024-08-22 00:51:30|192835|192710|192835|192710|192835|192710|192835|192710|1
1724287900000|2024-08-22 00:51:40|192838.1|192713.1|192840.8|192715.8|192847.9|192722.9|192835.2|192710.2|8
1724287910000|2024-08-22 00:51:50|192847.8|192722.8|192847.9|192722.9|192848.5|192723.5|192847.8|192722.8|3
1724287930000|2024-08-22 00:52:10|192842|192717|192846.8|192721.8|192846.8|192721.8|192842|192717|2
1724287940000|2024-08-22 00:52:20|192831.5|192706.5|192831.5|192706.5|192831.5|192706.5|192831.5|192706.5|1
1724287950000|2024-08-22 00:52:30|192837.7|192712.7|192837.7|192712.7|192837.7|192712.7|192837.7|192712.7|1
1724287960000|2024-08-22 00:52:40|192838.5|192713.5|192846|192721|192846|192721|192838.5|192713.5|3
1724287970000|2024-08-22 00:52:50|192846.5|192721.5|192845.9|192720.9|192846.5|192721.5|192845.9|192720.9|2
1724287990000|2024-08-22 00:53:10|192846|192721|192843.4|192718.4|192846|192721|192843.4|192718.4|2
1724288020000|2024-08-22 00:53:40|192846.2|192721.2|192846.2|192721.2|192846.2|192721.2|192846.2|192721.2|1
1724288030000|2024-08-22 00:53:50|192847.9|192722.9|192847.9|192722.9|192847.9|192722.9|192847.9|192722.9|1
1724288040000|2024-08-22 00:54:00|192846.2|192721.2|192846.2|192721.2|192846.2|192721.2|192846.2|192721.2|1
1724288050000|2024-08-22 00:54:10|192844|192719|192848.5|192723.5|192848.5|192723.5|192844|192719|3
1724288060000|2024-08-22 00:54:20|192845.2|192720.2|192845.8|192720.8|192848.4|192723.4|192845.2|192720.2|3
1724288070000|2024-08-22 00:54:30|192844|192719|192846.1|192721.1|192846.1|192721.1|192844|192719|2
1724288080000|2024-08-22 00:54:40|192847.2|192722.2|192847.2|192722.2|192847.2|192722.2|192847.2|192722.2|1
1724288090000|2024-08-22 00:54:50|192845.3|192720.3|192853|192728|192853|192728|192845.3|192720.3|5
1724288100000|2024-08-22 00:55:00|192850.8|192725.8|192881.7|192756.7|192881.7|192756.7|192850.8|192725.8|12
1724288110000|2024-08-22 00:55:10|192880.1|192755.1|192880.3|192755.3|192880.7|192755.7|192880.1|192755.1|3
1724288130000|2024-08-22 00:55:30|192881.1|192756.1|192881.2|192756.2|192882.3|192757.3|192881.1|192756.1|4
1724288140000|2024-08-22 00:55:40|192882.2|192757.2|192882.2|192757.2|192882.2|192757.2|192882.2|192757.2|1
1724288150000|2024-08-22 00:55:50|192881.2|192756.2|192881.2|192756.2|192881.2|192756.2|192881.2|192756.2|1
1724288160000|2024-08-22 00:56:00|192880|192755|192879|192754|192880|192755|192879|192754|2
1724288170000|2024-08-22 00:56:10|192878|192753|192877|192752|192878|192753|192877|192752|2
1724288180000|2024-08-22 00:56:20|192877.8|192752.8|192878.6|192753.6|192878.6|192753.6|192877.8|192752.8|2
1724288190000|2024-08-22 00:56:30|192879.4|192754.4|192879.4|192754.4|192879.4|192754.4|192879.4|192754.4|1
1724288210000|2024-08-22 00:56:50|192878.5|192753.5|192878.5|192753.5|192878.5|192753.5|192878.5|192753.5|1
1724288220000|2024-08-22 00:57:00|192872.5|192747.5|192872.5|192747.5|192872.5|192747.5|192872.5|192747.5|1
1724288230000|2024-08-22 00:57:10|192879|192754|192869.4|192744.4|192879|192754|192869.4|192744.4|5
1724288240000|2024-08-22 00:57:20|192877.8|192752.8|192878.7|192753.7|192878.7|192753.7|192877.8|192752.8|2
1724288250000|2024-08-22 00:57:30|192880.3|192755.3|192880.3|192755.3|192880.3|192755.3|192880.3|192755.3|1
1724288260000|2024-08-22 00:57:40|192878.7|192753.7|192878.7|192753.7|192878.7|192753.7|192878.7|192753.7|1
1724288270000|2024-08-22 00:57:50|192879.9|192754.9|192879.9|192754.9|192879.9|192754.9|192879.9|192754.9|1
1724288290000|2024-08-22 00:58:10|192873.9|192748.9|192875.2|192750.2|192875.2|192750.2|192873.9|192748.9|2
1724288310000|2024-08-22 00:58:30|192874.6|192749.6|192875|192750|192875|192750|192874.6|192749.6|2
1724288320000|2024-08-22 00:58:40|192873.6|192748.6|192873.6|192748.6|192873.6|192748.6|192873.6|192748.6|1
1724288340000|2024-08-22 00:59:00|192883|192758|192879.8|192754.8|192883.3|192758.3|192879.8|192754.8|4
1724288370000|2024-08-22 00:59:30|192873.6|192748.6|192873.6|192748.6|192873.6|192748.6|192873.6|192748.6|1
1724288390000|2024-08-22 00:59:50|192874.5|192749.5|192874.5|192749.5|192874.5|192749.5|192874.5|192749.5|1
1724288410000|2024-08-22 01:00:10|192880.3|192755.3|192880.3|192755.3|192880.3|192755.3|192880.3|192755.3|1
1724288420000|2024-08-22 01:00:20|192881.5|192756.5|192882|192757|192882|192757|192880.7|192755.7|3
1724288430000|2024-08-22 01:00:30|192883.3|192758.3|192884.3|192759.3|192884.3|192759.3|192883.3|192758.3|2
1724288440000|2024-08-22 01:00:40|192884.6|192759.6|192882.2|192757.2|192884.6|192759.6|192882.2|192757.2|2
1724288450000|2024-08-22 01:00:50|192882.5|192757.5|192882.5|192757.5|192882.5|192757.5|192882.5|192757.5|1
1724288460000|2024-08-22 01:01:00|192874.3|192749.3|192874.3|192749.3|192874.3|192749.3|192874.3|192749.3|1
1724288480000|2024-08-22 01:01:20|192873.6|192748.6|192873.6|192748.6|192873.6|192748.6|192873.6|192748.6|1
1724288500000|2024-08-22 01:01:40|192874.9|192749.9|192874.4|192749.4|192874.9|192749.9|192873.5|192748.5|3
1724288530000|2024-08-22 01:02:10|192873.5|192748.5|192873.5|192748.5|192873.5|192748.5|192873.5|192748.5|1
1724288540000|2024-08-22 01:02:20|192877.5|192752.5|192877.5|192752.5|192877.5|192752.5|192877.5|192752.5|1
1724288550000|2024-08-22 01:02:30|192886.3|192761.3|192887.9|192762.9|192887.9|192762.9|192886.3|192761.3|2
1724288560000|2024-08-22 01:02:40|192886.2|192761.2|192886.2|192761.2|192886.2|192761.2|192886.2|192761.2|1
1724288570000|2024-08-22 01:02:50|192885.2|192760.2|192885.2|192760.2|192885.2|192760.2|192885.2|192760.2|1
1724288580000|2024-08-22 01:03:00|192884.4|192759.4|192884.4|192759.4|192884.4|192759.4|192884.4|192759.4|1
1724288590000|2024-08-22 01:03:10|192885.7|192760.7|192885.7|192760.7|192885.7|192760.7|192885.7|192760.7|1
1724288600000|2024-08-22 01:03:20|192884.7|192759.7|192884.7|192759.7|192884.7|192759.7|192884.7|192759.7|1
1724288610000|2024-08-22 01:03:30|192882.3|192757.3|192883.7|192758.7|192883.7|192758.7|192882.3|192757.3|2
1724288620000|2024-08-22 01:03:40|192882.2|192757.2|192891.7|192766.7|192892.3|192767.3|192882.2|192757.2|6
1724288630000|2024-08-22 01:03:50|192890.9|192765.9|192889.7|192764.7|192892.7|192767.7|192889.7|192764.7|4
1724288640000|2024-08-22 01:04:00|192888.7|192763.7|192888.7|192763.7|192888.7|192763.7|192888.7|192763.7|1
1724288650000|2024-08-22 01:04:10|192889.7|192764.7|192891|192766|192891|192766|192889.7|192764.7|2
1724288680000|2024-08-22 01:04:40|192889.6|192764.6|192890.6|192765.6|192890.6|192765.6|192886.9|192761.9|7
1724288700000|2024-08-22 01:05:00|192891.6|192766.6|192891.6|192766.6|192891.6|192766.6|192891.6|192766.6|1
1724288710000|2024-08-22 01:05:10|192893.6|192768.6|192892.3|192767.3|192893.6|192768.6|192892.3|192767.3|2
1724288720000|2024-08-22 01:05:20|192891|192766|192891|192766|192891|192766|192891|192766|1
1724288740000|2024-08-22 01:05:40|192889.7|192764.7|192890.7|192765.7|192890.7|192765.7|192889.7|192764.7|2
1724288760000|2024-08-22 01:06:00|192889.7|192764.7|192889.7|192764.7|192889.7|192764.7|192889.7|192764.7|1
1724288770000|2024-08-22 01:06:10|192891|192766|192891|192766|192891|192766|192891|192766|1
1724288790000|2024-08-22 01:06:30|192887.8|192762.8|192887|192762|192887.8|192762.8|192887|192762|2
1724288800000|2024-08-22 01:06:40|192890.8|192765.8|192890.8|192765.8|192890.8|192765.8|192890.8|192765.8|1
1724288820000|2024-08-22 01:07:00|192893.6|192768.6|192893.6|192768.6|192893.6|192768.6|192893.6|192768.6|1
1724288830000|2024-08-22 01:07:10|192887.7|192762.7|192887.7|192762.7|192887.7|192762.7|192887.7|192762.7|1
1724288840000|2024-08-22 01:07:20|192893.6|192768.6|192890.9|192765.9|192893.6|192768.6|192890.9|192765.9|2
1724288850000|2024-08-22 01:07:30|192889.8|192764.8|192889.6|192764.6|192890|192765|192886|192761|6
1724288860000|2024-08-22 01:07:40|192890.2|192765.2|192887.4|192762.4|192890.2|192765.2|192887.4|192762.4|4
1724288870000|2024-08-22 01:07:50|192886.9|192761.9|192881|192756|192886.9|192761.9|192881|192756|3
1724288890000|2024-08-22 01:08:10|192881.1|192756.1|192881.2|192756.2|192881.9|192756.9|192881.1|192756.1|3
1724288900000|2024-08-22 01:08:20|192881.7|192756.7|192881.7|192756.7|192881.7|192756.7|192881.7|192756.7|1
1724288910000|2024-08-22 01:08:30|192879.3|192754.3|192881.3|192756.3|192881.3|192756.3|192879.3|192754.3|2
1724288920000|2024-08-22 01:08:40|192881.6|192756.6|192880.7|192755.7|192881.6|192756.6|192878.8|192753.8|4
1724288940000|2024-08-22 01:09:00|192879.7|192754.7|192878.7|192753.7|192879.7|192754.7|192878.7|192753.7|2
1724288950000|2024-08-22 01:09:10|192878.6|192753.6|192878.6|192753.6|192878.6|192753.6|192878.6|192753.6|1
1724288960000|2024-08-22 01:09:20|192877.9|192752.9|192877.9|192752.9|192877.9|192752.9|192877.9|192752.9|1
1724288970000|2024-08-22 01:09:30|192873.8|192748.8|192873.8|192748.8|192873.8|192748.8|192873.8|192748.8|1
1724288980000|2024-08-22 01:09:40|192877.2|192752.2|192877.2|192752.2|192877.2|192752.2|192877.2|192752.2|1
1724288990000|2024-08-22 01:09:50|192877.3|192752.3|192877.3|192752.3|192877.3|192752.3|192877.3|192752.3|1
1724289000000|2024-08-22 01:10:00|192879.3|192754.3|192879.3|192754.3|192879.3|192754.3|192879.3|192754.3|1
1724289010000|2024-08-22 01:10:10|192879.2|192754.2|192879.2|192754.2|192879.2|192754.2|192879.2|192754.2|1
1724289020000|2024-08-22 01:10:20|192878.9|192753.9|192878.9|192753.9|192878.9|192753.9|192878.9|192753.9|1
1724289030000|2024-08-22 01:10:30|192876.7|192751.7|192877.2|192752.2|192877.2|192752.2|192876.7|192751.7|2
1724289040000|2024-08-22 01:10:40|192878.2|192753.2|192878.1|192753.1|192878.2|192753.2|192876.7|192751.7|3
1724289050000|2024-08-22 01:10:50|192877.3|192752.3|192877.3|192752.3|192877.3|192752.3|192877.3|192752.3|1
1724289060000|2024-08-22 01:11:00|192877.2|192752.2|192877.3|192752.3|192877.3|192752.3|192875.9|192750.9|3
1724289070000|2024-08-22 01:11:10|192883.5|192758.5|192877.9|192752.9|192883.5|192758.5|192877.9|192752.9|2
1724289080000|2024-08-22 01:11:20|192878.1|192753.1|192878.1|192753.1|192878.1|192753.1|192878.1|192753.1|1
1724289090000|2024-08-22 01:11:30|192878|192753|192877.7|192752.7|192878|192753|192877.7|192752.7|2
1724289100000|2024-08-22 01:11:40|192878.2|192753.2|192874.8|192749.8|192878.2|192753.2|192874.8|192749.8|2
1724289110000|2024-08-22 01:11:50|192877.6|192752.6|192877.6|192752.6|192877.6|192752.6|192877.6|192752.6|1
1724289140000|2024-08-22 01:12:20|192877.7|192752.7|192877.7|192752.7|192877.7|192752.7|192877.7|192752.7|1
1724289150000|2024-08-22 01:12:30|192874.8|192749.8|192874.8|192749.8|192874.8|192749.8|192874.8|192749.8|1
1724289170000|2024-08-22 01:12:50|192877.4|192752.4|192877.4|192752.4|192877.4|192752.4|192877.4|192752.4|1
1724289180000|2024-08-22 01:13:00|192876.9|192751.9|192876.9|192751.9|192876.9|192751.9|192876.9|192751.9|1
1724289190000|2024-08-22 01:13:10|192876.5|192751.5|192876.5|192751.5|192876.5|192751.5|192876.5|192751.5|1
1724289200000|2024-08-22 01:13:20|192875.6|192750.6|192875.6|192750.6|192875.6|192750.6|192875.6|192750.6|1
1724289210000|2024-08-22 01:13:30|192873.8|192748.8|192873.8|192748.8|192873.8|192748.8|192873.8|192748.8|1
1724289220000|2024-08-22 01:13:40|192875.8|192750.8|192875.8|192750.8|192875.8|192750.8|192875.8|192750.8|1
1724289260000|2024-08-22 01:14:20|192873.8|192748.8|192874.8|192749.8|192874.8|192749.8|192873.8|192748.8|2
1724289270000|2024-08-22 01:14:30|192876.7|192751.7|192876.7|192751.7|192876.7|192751.7|192876.7|192751.7|1
1724289280000|2024-08-22 01:14:40|192878.2|192753.2|192881.6|192756.6|192881.6|192756.6|192878.2|192753.2|3
1724289290000|2024-08-22 01:14:50|192879.2|192754.2|192879.2|192754.2|192879.2|192754.2|192879.2|192754.2|1
1724289310000|2024-08-22 01:15:10|192878.7|192753.7|192878.4|192753.4|192878.7|192753.7|192878.4|192753.4|2
1724289320000|2024-08-22 01:15:20|192877.3|192752.3|192879.6|192754.6|192879.6|192754.6|192877.3|192752.3|2
1724289350000|2024-08-22 01:15:50|192879.7|192754.7|192877.4|192752.4|192879.7|192754.7|192877.4|192752.4|2
1724289360000|2024-08-22 01:16:00|192881|192756|192878.9|192753.9|192881|192756|192878.9|192753.9|2
1724289370000|2024-08-22 01:16:10|192882|192757|192890.1|192765.1|192891.1|192766.1|192882|192757|4
1724289380000|2024-08-22 01:16:20|192891.8|192766.8|192896.2|192771.2|192896.2|192771.2|192891.8|192766.8|2
1724289390000|2024-08-22 01:16:30|192896.4|192771.4|192900.1|192775.1|192900.1|192775.1|192896.4|192771.4|3
1724289400000|2024-08-22 01:16:40|192900.2|192775.2|192901.9|192776.9|192901.9|192776.9|192900.2|192775.2|2
1724289420000|2024-08-22 01:17:00|192901.5|192776.5|192895.7|192770.7|192901.5|192776.5|192895.7|192770.7|5
1724289430000|2024-08-22 01:17:10|192896.2|192771.2|192895.1|192770.1|192896.2|192771.2|192895.1|192770.1|3
1724289440000|2024-08-22 01:17:20|192895.4|192770.4|192895.5|192770.5|192897.2|192772.2|192895.4|192770.4|3
1724289460000|2024-08-22 01:17:40|192895.6|192770.6|192893.1|192768.1|192895.6|192770.6|192893.1|192768.1|2
1724289470000|2024-08-22 01:17:50|192892.8|192767.8|192892.8|192767.8|192892.8|192767.8|192892.8|192767.8|1
1724289480000|2024-08-22 01:18:00|192895.2|192770.2|192909.6|192784.6|192909.6|192784.6|192895.2|192770.2|7
1724289490000|2024-08-22 01:18:10|192910.4|192785.4|192910.6|192785.6|192910.6|192785.6|192910.4|192785.4|2
1724289500000|2024-08-22 01:18:20|192910.1|192785.1|192913.5|192788.5|192913.5|192788.5|192910.1|192785.1|4
1724289510000|2024-08-22 01:18:30|192914.6|192789.6|192913.8|192788.8|192914.6|192789.6|192913.8|192788.8|4
1724289530000|2024-08-22 01:18:50|192914.5|192789.5|192914.5|192789.5|192914.5|192789.5|192914.5|192789.5|1
1724289540000|2024-08-22 01:19:00|192909.5|192784.5|192909.5|192784.5|192909.5|192784.5|192909.5|192784.5|1
1724289550000|2024-08-22 01:19:10|192907.6|192782.6|192907.6|192782.6|192907.6|192782.6|192907.6|192782.6|1
1724289560000|2024-08-22 01:19:20|192912.8|192787.8|192912.8|192787.8|192912.8|192787.8|192912.8|192787.8|1
1724289570000|2024-08-22 01:19:30|192911|192786|192911|192786|192911|192786|192911|192786|1
1724289580000|2024-08-22 01:19:40|192909.4|192784.4|192910.3|192785.3|192910.3|192785.3|192909.4|192784.4|2
1724289610000|2024-08-22 01:20:10|192909.4|192784.4|192910.2|192785.2|192910.2|192785.2|192907.6|192782.6|3
1724289620000|2024-08-22 01:20:20|192909.4|192784.4|192909.4|192784.4|192909.4|192784.4|192909.4|192784.4|1
1724289630000|2024-08-22 01:20:30|192906.6|192781.6|192854.2|192729.2|192906.6|192781.6|192854.2|192729.2|5
1724289640000|2024-08-22 01:20:40|192852.8|192727.8|192860.3|192735.3|192860.7|192735.7|192852.8|192727.8|5
1724289650000|2024-08-22 01:20:50|192861.1|192736.1|192861|192736|192861.1|192736.1|192861|192736|2
1724289680000|2024-08-22 01:21:20|192859.3|192734.3|192859.3|192734.3|192859.3|192734.3|192859.3|192734.3|1
1724289690000|2024-08-22 01:21:30|192861.1|192736.1|192863.4|192738.4|192863.4|192738.4|192861.1|192736.1|2
1724289700000|2024-08-22 01:21:40|192863.8|192738.8|192871.7|192746.7|192871.7|192746.7|192863.8|192738.8|2
1724289710000|2024-08-22 01:21:50|192873.5|192748.5|192875.3|192750.3|192875.3|192750.3|192873.5|192748.5|3
1724289720000|2024-08-22 01:22:00|192876.6|192751.6|192876.6|192751.6|192876.6|192751.6|192876.6|192751.6|1
1724289740000|2024-08-22 01:22:20|192877|192752|192877|192752|192877|192752|192877|192752|1
1724289750000|2024-08-22 01:22:30|192880.5|192755.5|192880.5|192755.5|192880.5|192755.5|192880.5|192755.5|1
1724289760000|2024-08-22 01:22:40|192880.4|192755.4|192880.4|192755.4|192880.4|192755.4|192880.4|192755.4|1
1724289790000|2024-08-22 01:23:10|192877.7|192752.7|192878|192753|192878.5|192753.5|192877.7|192752.7|3
1724289810000|2024-08-22 01:23:30|192879|192754|192879.4|192754.4|192879.4|192754.4|192879|192754|2
1724289840000|2024-08-22 01:24:00|192880.6|192755.6|192880.6|192755.6|192880.6|192755.6|192880.6|192755.6|1
1724289850000|2024-08-22 01:24:10|192880.5|192755.5|192881.3|192756.3|192881.3|192756.3|192880.5|192755.5|2
1724289860000|2024-08-22 01:24:20|192885.1|192760.1|192885.1|192760.1|192885.1|192760.1|192885.1|192760.1|1
1724289870000|2024-08-22 01:24:30|192883.1|192758.1|192883.1|192758.1|192883.1|192758.1|192883.1|192758.1|1
1724289890000|2024-08-22 01:24:50|192880.5|192755.5|192879.7|192754.7|192880.5|192755.5|192879.7|192754.7|2
1724289900000|2024-08-22 01:25:00|192879.3|192754.3|192878.3|192753.3|192879.3|192754.3|192878.3|192753.3|3
1724289910000|2024-08-22 01:25:10|192877|192752|192877.3|192752.3|192877.3|192752.3|192877|192752|2
1724289920000|2024-08-22 01:25:20|192877|192752|192877.6|192752.6|192877.6|192752.6|192877|192752|2
1724289950000|2024-08-22 01:25:50|192880.7|192755.7|192880.7|192755.7|192880.7|192755.7|192880.7|192755.7|1
1724289960000|2024-08-22 01:26:00|192882.5|192757.5|192882.5|192757.5|192882.5|192757.5|192882.5|192757.5|1
1724289980000|2024-08-22 01:26:20|192884.8|192759.8|192875.8|192750.8|192884.8|192759.8|192875.8|192750.8|4
1724290020000|2024-08-22 01:27:00|192882|192757|192882|192757|192882|192757|192882|192757|1
1724290030000|2024-08-22 01:27:10|192880|192755|192880|192755|192880|192755|192880|192755|1
1724290040000|2024-08-22 01:27:20|192880.4|192755.4|192880.4|192755.4|192880.4|192755.4|192880.4|192755.4|1
1724290050000|2024-08-22 01:27:30|192880|192755|192880|192755|192880|192755|192880|192755|1
1724290070000|2024-08-22 01:27:50|192882|192757|192874.2|192749.2|192882|192757|192874.2|192749.2|2
1724290090000|2024-08-22 01:28:10|192875.4|192750.4|192875.4|192750.4|192875.4|192750.4|192875.4|192750.4|1
1724290100000|2024-08-22 01:28:20|192879.8|192754.8|192879.8|192754.8|192879.8|192754.8|192879.8|192754.8|1
1724290120000|2024-08-22 01:28:40|192882|192757|192882|192757|192882|192757|192882|192757|1
1724290140000|2024-08-22 01:29:00|192879.8|192754.8|192879.8|192754.8|192879.8|192754.8|192879.8|192754.8|1
1724290150000|2024-08-22 01:29:10|192875.4|192750.4|192877.1|192752.1|192877.1|192752.1|192875.4|192750.4|2
1724290190000|2024-08-22 01:29:50|192882.3|192757.3|192882.3|192757.3|192882.3|192757.3|192882.3|192757.3|1
1724290200000|2024-08-22 01:30:00|192882|192757|192880.4|192755.4|192882|192757|192880.4|192755.4|2
1724290220000|2024-08-22 01:30:20|192878.3|192753.3|192878.3|192753.3|192878.3|192753.3|192878.3|192753.3|1
1724290230000|2024-08-22 01:30:30|192878|192753|192878|192753|192878|192753|192878|192753|1
1724290250000|2024-08-22 01:30:50|192876.7|192751.7|192878.1|192753.1|192878.1|192753.1|192876.7|192751.7|2
1724290260000|2024-08-22 01:31:00|192879.7|192754.7|192879.7|192754.7|192879.7|192754.7|192879.7|192754.7|1
1724290270000|2024-08-22 01:31:10|192881.4|192756.4|192881.8|192756.8|192881.8|192756.8|192880.8|192755.8|4
1724290280000|2024-08-22 01:31:20|192881.4|192756.4|192878.3|192753.3|192881.4|192756.4|192878.3|192753.3|2
1724290300000|2024-08-22 01:31:40|192877.1|192752.1|192877.1|192752.1|192877.1|192752.1|192877.1|192752.1|1
1724290310000|2024-08-22 01:31:50|192878.7|192753.7|192878.1|192753.1|192878.7|192753.7|192878.1|192753.1|2
1724290320000|2024-08-22 01:32:00|192883.7|192758.7|192879.6|192754.6|192883.7|192758.7|192879.6|192754.6|2
1724290340000|2024-08-22 01:32:20|192878.8|192753.8|192878.8|192753.8|192878.8|192753.8|192878.8|192753.8|1
1724290350000|2024-08-22 01:32:30|192884.7|192759.7|192884.7|192759.7|192884.7|192759.7|192884.7|192759.7|1
1724290360000|2024-08-22 01:32:40|192883.8|192758.8|192883.8|192758.8|192883.8|192758.8|192883.8|192758.8|1
1724290400000|2024-08-22 01:33:20|192884.7|192759.7|192884.7|192759.7|192884.7|192759.7|192884.7|192759.7|1
1724290420000|2024-08-22 01:33:40|192882.7|192757.7|192882.7|192757.7|192882.7|192757.7|192882.7|192757.7|1
1724290450000|2024-08-22 01:34:10|192884.7|192759.7|192885.5|192760.5|192885.5|192760.5|192884.7|192759.7|2
1724290460000|2024-08-22 01:34:20|192878.3|192753.3|192878.3|192753.3|192878.3|192753.3|192878.3|192753.3|1
1724290470000|2024-08-22 01:34:30|192877.4|192752.4|192879.3|192754.3|192879.3|192754.3|192877.4|192752.4|2
1724290480000|2024-08-22 01:34:40|192879.5|192754.5|192879.1|192754.1|192879.5|192754.5|192879.1|192754.1|2
1724290490000|2024-08-22 01:34:50|192884.1|192759.1|192883.2|192758.2|192884.1|192759.1|192883.2|192758.2|2
1724290500000|2024-08-22 01:35:00|192884.6|192759.6|192884.6|192759.6|192884.6|192759.6|192884.6|192759.6|1
1724290510000|2024-08-22 01:35:10|192885.8|192760.8|192885.8|192760.8|192885.8|192760.8|192885.8|192760.8|1
1724290530000|2024-08-22 01:35:30|192884.7|192759.7|192884.7|192759.7|192884.7|192759.7|192884.7|192759.7|1
1724290550000|2024-08-22 01:35:50|192881.1|192756.1|192878.8|192753.8|192881.1|192756.1|192878.8|192753.8|2
1724290560000|2024-08-22 01:36:00|192877.5|192752.5|192877.5|192752.5|192877.5|192752.5|192877.5|192752.5|1
1724290580000|2024-08-22 01:36:20|192884.2|192759.2|192883.4|192758.4|192884.2|192759.2|192883.4|192758.4|2
1724290590000|2024-08-22 01:36:30|192878.5|192753.5|192878.5|192753.5|192878.5|192753.5|192878.5|192753.5|1
1724290620000|2024-08-22 01:37:00|192884.2|192759.2|192884.2|192759.2|192884.2|192759.2|192884.2|192759.2|1
1724290640000|2024-08-22 01:37:20|192883.4|192758.4|192883.4|192758.4|192883.4|192758.4|192883.4|192758.4|1
1724290680000|2024-08-22 01:38:00|192884.2|192759.2|192884.2|192759.2|192884.2|192759.2|192884.2|192759.2|1
1724290690000|2024-08-22 01:38:10|192880.3|192755.3|192882|192757|192882|192757|192880.3|192755.3|5
1724290710000|2024-08-22 01:38:30|192883|192758|192883|192758|192883|192758|192883|192758|1
1724290720000|2024-08-22 01:38:40|192881.9|192756.9|192885|192760|192885|192760|192881.9|192756.9|2
1724290730000|2024-08-22 01:38:50|192886.1|192761.1|192886.1|192761.1|192886.1|192761.1|192886.1|192761.1|1
1724290740000|2024-08-22 01:39:00|192884.8|192759.8|192879.3|192754.3|192886.5|192761.5|192879.3|192754.3|5
1724290750000|2024-08-22 01:39:10|192881.8|192756.8|192880|192755|192885.2|192760.2|192880|192755|5
1724290800000|2024-08-22 01:40:00|192879.5|192754.5|192878.4|192753.4|192879.5|192754.5|192878.4|192753.4|2
1724290820000|2024-08-22 01:40:20|192879.9|192754.9|192879.9|192754.9|192879.9|192754.9|192879.9|192754.9|1
1724290830000|2024-08-22 01:40:30|192882.1|192757.1|192887.5|192762.5|192887.5|192762.5|192882.1|192757.1|2
1724290840000|2024-08-22 01:40:40|192883|192758|192883|192758|192883|192758|192883|192758|1
1724290860000|2024-08-22 01:41:00|192880.5|192755.5|192879.8|192754.8|192880.5|192755.5|192879.8|192754.8|2
1724290880000|2024-08-22 01:41:20|192880.4|192755.4|192880.4|192755.4|192880.4|192755.4|192880.4|192755.4|1
1724290890000|2024-08-22 01:41:30|192882.8|192757.8|192882.8|192757.8|192882.8|192757.8|192882.8|192757.8|1
1724290910000|2024-08-22 01:41:50|192880.6|192755.6|192882.3|192757.3|192882.3|192757.3|192880.6|192755.6|2
1724290920000|2024-08-22 01:42:00|192884.5|192759.5|192882.2|192757.2|192884.5|192759.5|192882.2|192757.2|3
1724290950000|2024-08-22 01:42:30|192887.4|192762.4|192887.4|192762.4|192887.4|192762.4|192887.4|192762.4|1
1724290970000|2024-08-22 01:42:50|192882.4|192757.4|192882.4|192757.4|192882.4|192757.4|192882.4|192757.4|1
1724290980000|2024-08-22 01:43:00|192881.7|192756.7|192882.4|192757.4|192882.4|192757.4|192881.7|192756.7|2
1724290990000|2024-08-22 01:43:10|192883.2|192758.2|192883.2|192758.2|192883.2|192758.2|192883.2|192758.2|1
1724291000000|2024-08-22 01:43:20|192889.2|192764.2|192889.2|192764.2|192889.2|192764.2|192889.2|192764.2|1
1724291020000|2024-08-22 01:43:40|192896.4|192771.4|192907.5|192782.5|192909.9|192784.9|192896.4|192771.4|7
1724291030000|2024-08-22 01:43:50|192907.4|192782.4|192907.4|192782.4|192907.4|192782.4|192907.4|192782.4|1
1724291040000|2024-08-22 01:44:00|192911.2|192786.2|192922|192797|192924.7|192799.7|192911.2|192786.2|11
1724291050000|2024-08-22 01:44:10|192923.5|192798.5|192922.2|192797.2|192923.5|192798.5|192920.8|192795.8|5
1724291060000|2024-08-22 01:44:20|192923.3|192798.3|192923.3|192798.3|192923.3|192798.3|192923.3|192798.3|1
1724291070000|2024-08-22 01:44:30|192922.6|192797.6|192920.5|192795.5|192926.4|192801.4|192920|192795|6
1724291080000|2024-08-22 01:44:40|192921.3|192796.3|192920.7|192795.7|192921.3|192796.3|192920.1|192795.1|3
1724291090000|2024-08-22 01:44:50|192920.1|192795.1|192920.4|192795.4|192921.3|192796.3|192920.1|192795.1|3
1724291100000|2024-08-22 01:45:00|192922.8|192797.8|192922.8|192797.8|192922.8|192797.8|192922.8|192797.8|1
1724291120000|2024-08-22 01:45:20|192921.8|192796.8|192923.7|192798.7|192926.9|192801.9|192921.3|192796.3|5
1724291130000|2024-08-22 01:45:30|192922|192797|192921.7|192796.7|192922.5|192797.5|192921.5|192796.5|5
1724291140000|2024-08-22 01:45:40|192922|192797|192921.4|192796.4|192922|192797|192920.6|192795.6|4
1724291150000|2024-08-22 01:45:50|192920.8|192795.8|192921.8|192796.8|192921.8|192796.8|192920.8|192795.8|2
1724291160000|2024-08-22 01:46:00|192922|192797|192922|192797|192922|192797|192922|192797|1
1724291170000|2024-08-22 01:46:10|192927.6|192802.6|192927.3|192802.3|192927.6|192802.6|192924.5|192799.5|3
1724291180000|2024-08-22 01:46:20|192926.4|192801.4|192924.9|192799.9|192927.7|192802.7|192922.7|192797.7|7
1724291190000|2024-08-22 01:46:30|192922.3|192797.3|192922.3|192797.3|192922.3|192797.3|192922.3|192797.3|1
1724291200000|2024-08-22 01:46:40|192921|192796|192922|192797|192922|192797|192921|192796|4
1724291210000|2024-08-22 01:46:50|192922.8|192797.8|192923.8|192798.8|192923.8|192798.8|192921.5|192796.5|4
1724291220000|2024-08-22 01:47:00|192922.9|192797.9|192922.9|192797.9|192922.9|192797.9|192922.9|192797.9|1
1724291230000|2024-08-22 01:47:10|192921.3|192796.3|192921.3|192796.3|192921.3|192796.3|192921.3|192796.3|1
1724291250000|2024-08-22 01:47:30|192921.6|192796.6|192926|192801|192926.6|192801.6|192921.6|192796.6|5
1724291260000|2024-08-22 01:47:40|192925.2|192800.2|192925.4|192800.4|192925.4|192800.4|192921.3|192796.3|5
1724291290000|2024-08-22 01:48:10|192925.7|192800.7|192921.8|192796.8|192925.7|192800.7|192921.8|192796.8|4
1724291300000|2024-08-22 01:48:20|192922.2|192797.2|192923.3|192798.3|192923.3|192798.3|192921.9|192796.9|7
1724291310000|2024-08-22 01:48:30|192922.7|192797.7|192922.7|192797.7|192922.7|192797.7|192922.7|192797.7|1
1724291320000|2024-08-22 01:48:40|192923|192798|192924|192799|192924|192799|192923|192798|2
1724291330000|2024-08-22 01:48:50|192929.1|192804.1|192928.4|192803.4|192929.1|192804.1|192927.8|192802.8|3
1724291340000|2024-08-22 01:49:00|192928.5|192803.5|192924.7|192799.7|192928.5|192803.5|192924.7|192799.7|2
1724291360000|2024-08-22 01:49:20|192921.6|192796.6|192923.6|192798.6|192923.6|192798.6|192921.6|192796.6|2
1724291380000|2024-08-22 01:49:40|192926.7|192801.7|192926.7|192801.7|192926.7|192801.7|192926.7|192801.7|1
1724291400000|2024-08-22 01:50:00|192923.3|192798.3|192923.3|192798.3|192923.3|192798.3|192923.3|192798.3|1
1724291410000|2024-08-22 01:50:10|192921.4|192796.4|192921.4|192796.4|192921.4|192796.4|192921.4|192796.4|1
1724291430000|2024-08-22 01:50:30|192926.4|192801.4|192926.4|192801.4|192926.4|192801.4|192926.4|192801.4|1
1724291440000|2024-08-22 01:50:40|192926.3|192801.3|192926.3|192801.3|192926.3|192801.3|192926.3|192801.3|1
1724291450000|2024-08-22 01:50:50|192920.8|192795.8|192920.8|192795.8|192920.8|192795.8|192920.8|192795.8|1
1724291470000|2024-08-22 01:51:10|192922.7|192797.7|192920.6|192795.6|192924.2|192799.2|192920.6|192795.6|4
1724291490000|2024-08-22 01:51:30|192925.8|192800.8|192925.8|192800.8|192925.8|192800.8|192925.8|192800.8|1
1724291510000|2024-08-22 01:51:50|192920.5|192795.5|192920.5|192795.5|192920.5|192795.5|192920.5|192795.5|1
1724291520000|2024-08-22 01:52:00|192925.4|192800.4|192925.4|192800.4|192925.4|192800.4|192925.4|192800.4|1
1724291530000|2024-08-22 01:52:10|192920.5|192795.5|192920.5|192795.5|192920.5|192795.5|192920.5|192795.5|1
1724291540000|2024-08-22 01:52:20|192925.8|192800.8|192925.8|192800.8|192925.8|192800.8|192925.8|192800.8|1
1724291560000|2024-08-22 01:52:40|192929.5|192804.5|192925|192800|192929.5|192804.5|192925|192800|2
1724291570000|2024-08-22 01:52:50|192924.9|192799.9|192922.7|192797.7|192924.9|192799.9|192922.7|192797.7|2
1724291600000|2024-08-22 01:53:20|192926.1|192801.1|192926.6|192801.6|192926.6|192801.6|192926.1|192801.1|2
1724291610000|2024-08-22 01:53:30|192925.9|192800.9|192924.8|192799.8|192925.9|192800.9|192924.8|192799.8|2
1724291620000|2024-08-22 01:53:40|192922|192797|192922|192797|192922|192797|192922|192797|1
1724291630000|2024-08-22 01:53:50|192923.4|192798.4|192923.4|192798.4|192923.4|192798.4|192923.4|192798.4|1
1724291640000|2024-08-22 01:54:00|192924.1|192799.1|192924.3|192799.3|192924.3|192799.3|192924.1|192799.1|2
1724291650000|2024-08-22 01:54:10|192926.2|192801.2|192926.2|192801.2|192926.2|192801.2|192926.2|192801.2|1
1724291670000|2024-08-22 01:54:30|192925.2|192800.2|192925.2|192800.2|192925.2|192800.2|192925.2|192800.2|1
1724291690000|2024-08-22 01:54:50|192925.7|192800.7|192925.7|192800.7|192925.7|192800.7|192925.7|192800.7|1
1724291700000|2024-08-22 01:55:00|192925.2|192800.2|192925.2|192800.2|192925.2|192800.2|192925.2|192800.2|1
1724291710000|2024-08-22 01:55:10|192926.2|192801.2|192926.2|192801.2|192926.2|192801.2|192926.2|192801.2|1
1724291720000|2024-08-22 01:55:20|192927.4|192802.4|192928.4|192803.4|192928.4|192803.4|192927.4|192802.4|2
1724291730000|2024-08-22 01:55:30|192928.1|192803.1|192926.9|192801.9|192928.7|192803.7|192926.9|192801.9|3
1724291740000|2024-08-22 01:55:40|192926.1|192801.1|192926.1|192801.1|192926.1|192801.1|192926.1|192801.1|1
1724291750000|2024-08-22 01:55:50|192925.3|192800.3|192923.7|192798.7|192925.3|192800.3|192923.7|192798.7|3
1724291760000|2024-08-22 01:56:00|192924.6|192799.6|192924.6|192799.6|192924.6|192799.6|192924.6|192799.6|1
1724291780000|2024-08-22 01:56:20|192928.3|192803.3|192925.4|192800.4|192928.3|192803.3|192925.4|192800.4|2
1724291790000|2024-08-22 01:56:30|192922.8|192797.8|192922.8|192797.8|192922.8|192797.8|192922.8|192797.8|1
1724291820000|2024-08-22 01:57:00|192923.6|192798.6|192928.3|192803.3|192928.3|192803.3|192923.6|192798.6|2
1724291840000|2024-08-22 01:57:20|192925.5|192800.5|192925.5|192800.5|192925.5|192800.5|192925.5|192800.5|1
1724291850000|2024-08-22 01:57:30|192923.9|192798.9|192923.9|192798.9|192923.9|192798.9|192923.9|192798.9|1
1724291860000|2024-08-22 01:57:40|192924.9|192799.9|192924.9|192799.9|192924.9|192799.9|192924.9|192799.9|1
1724291870000|2024-08-22 01:57:50|192927.1|192802.1|192926|192801|192927.1|192802.1|192926|192801|2
1724291890000|2024-08-22 01:58:10|192928.1|192803.1|192925.3|192800.3|192928.1|192803.1|192925.3|192800.3|2
1724291900000|2024-08-22 01:58:20|192924|192799|192924|192799|192924|192799|192924|192799|1
1724291920000|2024-08-22 01:58:40|192923.6|192798.6|192925.2|192800.2|192925.2|192800.2|192923.6|192798.6|3
1724291930000|2024-08-22 01:58:50|192926.2|192801.2|192926.2|192801.2|192926.2|192801.2|192926.2|192801.2|1
1724291950000|2024-08-22 01:59:10|192924.9|192799.9|192924.6|192799.6|192924.9|192799.9|192924.6|192799.6|2
1724291960000|2024-08-22 01:59:20|192925|192800|192925|192800|192925|192800|192925|192800|1
1724291970000|2024-08-22 01:59:30|192923.6|192798.6|192922.8|192797.8|192923.6|192798.6|192922.8|192797.8|2
1724291980000|2024-08-22 01:59:40|192923|192798|192923.8|192798.8|192923.8|192798.8|192923|192798|2
1724291990000|2024-08-22 01:59:50|192924.2|192799.2|192924.2|192799.2|192924.2|192799.2|192924.2|192799.2|1
1724292000000|2024-08-22 02:00:00|192922.4|192797.4|192923.2|192798.2|192923.2|192798.2|192922|192797|3
1724292010000|2024-08-22 02:00:10|192922.7|192797.7|192922|192797|192922.7|192797.7|192919|192794|5
1724292020000|2024-08-22 02:00:20|192922.5|192797.5|192922.7|192797.7|192924.8|192799.8|192922.5|192797.5|3
1724292030000|2024-08-22 02:00:30|192925.1|192800.1|192923.5|192798.5|192925.1|192800.1|192923.5|192798.5|2
1724292040000|2024-08-22 02:00:40|192923.8|192798.8|192924.9|192799.9|192925.5|192800.5|192923.6|192798.6|4
1724292080000|2024-08-22 02:01:20|192928.3|192803.3|192928.3|192803.3|192928.3|192803.3|192928.3|192803.3|1
1724292100000|2024-08-22 02:01:40|192924.3|192799.3|192924.8|192799.8|192924.8|192799.8|192924.3|192799.3|2
1724292110000|2024-08-22 02:01:50|192925.7|192800.7|192925.7|192800.7|192925.7|192800.7|192925.7|192800.7|1
1724292120000|2024-08-22 02:02:00|192925.9|192800.9|192925.9|192800.9|192925.9|192800.9|192925.9|192800.9|1
1724292130000|2024-08-22 02:02:10|192931.3|192806.3|192926.7|192801.7|192931.3|192806.3|192926.7|192801.7|2
1724292150000|2024-08-22 02:02:30|192929.7|192804.7|192929.7|192804.7|192929.7|192804.7|192929.7|192804.7|1
1724292170000|2024-08-22 02:02:50|192928.2|192803.2|192926.4|192801.4|192929.5|192804.5|192926.4|192801.4|3
1724292180000|2024-08-22 02:03:00|192924.9|192799.9|192924.3|192799.3|192924.9|192799.9|192924.3|192799.3|2
1724292200000|2024-08-22 02:03:20|192928.3|192803.3|192928.3|192803.3|192928.3|192803.3|192928.3|192803.3|1
1724292220000|2024-08-22 02:03:40|192928.8|192803.8|192928.8|192803.8|192928.8|192803.8|192928.8|192803.8|1
1724292230000|2024-08-22 02:03:50|192924.4|192799.4|192924.4|192799.4|192924.4|192799.4|192924.4|192799.4|1
1724292260000|2024-08-22 02:04:20|192928.8|192803.8|192928.7|192803.7|192928.8|192803.8|192928.3|192803.3|3
1724292270000|2024-08-22 02:04:30|192929.4|192804.4|192929.4|192804.4|192929.4|192804.4|192929.4|192804.4|1
1724292280000|2024-08-22 02:04:40|192924.7|192799.7|192924.7|192799.7|192924.7|192799.7|192924.7|192799.7|1
1724292300000|2024-08-22 02:05:00|192925.8|192800.8|192925|192800|192925.8|192800.8|192925|192800|2
1724292310000|2024-08-22 02:05:10|192927.4|192802.4|192927.5|192802.5|192927.5|192802.5|192927.1|192802.1|3
1724292340000|2024-08-22 02:05:40|192926.1|192801.1|192926.5|192801.5|192926.5|192801.5|192926.1|192801.1|2
1724292370000|2024-08-22 02:06:10|192929.5|192804.5|192929.5|192804.5|192929.5|192804.5|192928.2|192803.2|3
1724292380000|2024-08-22 02:06:20|192928.5|192803.5|192928.3|192803.3|192928.5|192803.5|192928.3|192803.3|2
1724292390000|2024-08-22 02:06:30|192926.8|192801.8|192927.6|192802.6|192927.6|192802.6|192926.8|192801.8|2
1724292400000|2024-08-22 02:06:40|192926.8|192801.8|192927.8|192802.8|192927.8|192802.8|192926.8|192801.8|3
1724292410000|2024-08-22 02:06:50|192927.3|192802.3|192928|192803|192928|192803|192927.3|192802.3|2
1724292420000|2024-08-22 02:07:00|192929.9|192804.9|192930.2|192805.2|192930.2|192805.2|192929.9|192804.9|2
1724292440000|2024-08-22 02:07:20|192929.4|192804.4|192929.4|192804.4|192929.4|192804.4|192929.4|192804.4|1
1724292450000|2024-08-22 02:07:30|192926.7|192801.7|192926.7|192801.7|192926.7|192801.7|192926.7|192801.7|1
1724292480000|2024-08-22 02:08:00|192929.4|192804.4|192929.4|192804.4|192929.4|192804.4|192929.4|192804.4|1
1724292490000|2024-08-22 02:08:10|192933.4|192808.4|192933.9|192808.9|192933.9|192808.9|192933.4|192808.4|2
1724292500000|2024-08-22 02:08:20|192931.4|192806.4|192931.4|192806.4|192931.4|192806.4|192931.4|192806.4|1
1724292530000|2024-08-22 02:08:50|192930.2|192805.2|192930.2|192805.2|192930.2|192805.2|192930.2|192805.2|1
1724292560000|2024-08-22 02:09:20|192927.4|192802.4|192928.6|192803.6|192928.6|192803.6|192927.4|192802.4|2
1724292590000|2024-08-22 02:09:50|192932|192807|192932|192807|192932|192807|192932|192807|1
1724292600000|2024-08-22 02:10:00|192931.2|192806.2|192941.3|192816.3|192941.3|192816.3|192931.2|192806.2|3
1724292610000|2024-08-22 02:10:10|192940.8|192815.8|192937.7|192812.7|192940.8|192815.8|192937.7|192812.7|2
1724292640000|2024-08-22 02:10:40|192932.8|192807.8|192932.8|192807.8|192932.8|192807.8|192932.8|192807.8|1
1724292650000|2024-08-22 02:10:50|192937.4|192812.4|192937.4|192812.4|192937.4|192812.4|192937.4|192812.4|1
1724292660000|2024-08-22 02:11:00|192936.2|192811.2|193039.2|192914.2|193041.5|192916.5|192936.2|192811.2|8
1724292670000|2024-08-22 02:11:10|193037.2|192912.2|193036.8|192911.8|193039.4|192914.4|193036.3|192911.3|9
1724292680000|2024-08-22 02:11:20|193037.3|192912.3|193037.1|192912.1|193037.3|192912.3|193035.8|192910.8|4
1724292690000|2024-08-22 02:11:30|193035.8|192910.8|193036.8|192911.8|193037.3|192912.3|193035.8|192910.8|3
1724292700000|2024-08-22 02:11:40|193037.4|192912.4|193038.9|192913.9|193039.1|192914.1|193037.3|192912.3|14
1724292710000|2024-08-22 02:11:50|193036.6|192911.6|193060.6|192935.6|193065.6|192940.6|193036.6|192911.6|8
1724292720000|2024-08-22 02:12:00|193058.8|192933.8|193058.8|192933.8|193058.8|192933.8|193058.8|192933.8|1
1724292740000|2024-08-22 02:12:20|193060.7|192935.7|193060.7|192935.7|193060.7|192935.7|193060.7|192935.7|1
1724292750000|2024-08-22 02:12:30|193055.5|192930.5|193055.5|192930.5|193055.5|192930.5|193055.5|192930.5|1
1724292760000|2024-08-22 02:12:40|193058.7|192933.7|193064.2|192939.2|193064.2|192939.2|193058.7|192933.7|3
1724292770000|2024-08-22 02:12:50|193062.6|192937.6|193078.3|192953.3|193079.5|192954.5|193062.6|192937.6|6
1724292780000|2024-08-22 02:13:00|193075.3|192950.3|193075.3|192950.3|193075.3|192950.3|193075.3|192950.3|1
1724292790000|2024-08-22 02:13:10|193077.7|192952.7|193077.7|192952.7|193077.7|192952.7|193077.7|192952.7|1
1724292800000|2024-08-22 02:13:20|193076.9|192951.9|193079.8|192954.8|193079.8|192954.8|193076.9|192951.9|3
1724292810000|2024-08-22 02:13:30|193077.7|192952.7|193075.7|192950.7|193077.7|192952.7|193075.7|192950.7|2
1724292820000|2024-08-22 02:13:40|193073.2|192948.2|193073.2|192948.2|193073.2|192948.2|193073.2|192948.2|1
1724292830000|2024-08-22 02:13:50|193068.7|192943.7|193068.7|192943.7|193068.7|192943.7|193068.7|192943.7|1
1724292840000|2024-08-22 02:14:00|193071|192946|193042.6|192917.6|193071|192946|193039.7|192914.7|7
1724292850000|2024-08-22 02:14:10|193041|192916|193041.1|192916.1|193043|192918|193041|192916|4
1724292860000|2024-08-22 02:14:20|193041.6|192916.6|193022.3|192897.3|193041.6|192916.6|193022.3|192897.3|5
1724292870000|2024-08-22 02:14:30|193021.3|192896.3|193020.5|192895.5|193022.7|192897.7|193020.5|192895.5|3
1724292880000|2024-08-22 02:14:40|193020.3|192895.3|193018.4|192893.4|193022.8|192897.8|193018.4|192893.4|6
1724292890000|2024-08-22 02:14:50|193022|192897|193026.1|192901.1|193027.9|192902.9|193022|192897|7
1724292900000|2024-08-22 02:15:00|193027.1|192902.1|193025.5|192900.5|193027.9|192902.9|193025.5|192900.5|5
1724292910000|2024-08-22 02:15:10|193026.7|192901.7|193026.7|192901.7|193027.1|192902.1|193025.7|192900.7|4
1724292920000|2024-08-22 02:15:20|193025.5|192900.5|193026.4|192901.4|193028|192903|193025.2|192900.2|12
1724292930000|2024-08-22 02:15:30|193025.6|192900.6|193032.1|192907.1|193035.5|192910.5|193025.6|192900.6|8
1724292940000|2024-08-22 02:15:40|193035.1|192910.1|193031.8|192906.8|193035.1|192910.1|193031.8|192906.8|2
1724292950000|2024-08-22 02:15:50|193032.2|192907.2|193039.4|192914.4|193047.1|192922.1|193031.1|192906.1|10
1724292960000|2024-08-22 02:16:00|193042.4|192917.4|193040|192915|193042.4|192917.4|193039.4|192914.4|4
1724292970000|2024-08-22 02:16:10|193042.2|192917.2|193046.7|192921.7|193047.7|192922.7|193040.1|192915.1|8
1724292980000|2024-08-22 02:16:20|193046.2|192921.2|193041|192916|193046.2|192921.2|193040.2|192915.2|6
1724292990000|2024-08-22 02:16:30|193039.6|192914.6|193038.3|192913.3|193040.6|192915.6|193038.3|192913.3|8
1724293000000|2024-08-22 02:16:40|193040.1|192915.1|193038.4|192913.4|193040.1|192915.1|193037.9|192912.9|4
1724293010000|2024-08-22 02:16:50|193040.8|192915.8|193040.7|192915.7|193040.8|192915.8|193038.8|192913.8|3
1724293020000|2024-08-22 02:17:00|193042.9|192917.9|193042.9|192917.9|193042.9|192917.9|193042.9|192917.9|1
1724293030000|2024-08-22 02:17:10|193037.8|192912.8|193037.8|192912.8|193037.8|192912.8|193037.8|192912.8|1
1724293040000|2024-08-22 02:17:20|193037.6|192912.6|193037.6|192912.6|193037.6|192912.6|193037.6|192912.6|1
1724293060000|2024-08-22 02:17:40|193037|192912|193041.9|192916.9|193041.9|192916.9|193037|192912|2
1724293070000|2024-08-22 02:17:50|193043.4|192918.4|193047.9|192922.9|193055|192930|193043.4|192918.4|13
1724293080000|2024-08-22 02:18:00|193048.7|192923.7|193049.5|192924.5|193050.7|192925.7|193048.7|192923.7|3
1724293090000|2024-08-22 02:18:10|193048.7|192923.7|193048.7|192923.7|193048.7|192923.7|193048.7|192923.7|1
1724293110000|2024-08-22 02:18:30|193051.3|192926.3|193046.3|192921.3|193052.5|192927.5|193046.3|192921.3|4
1724293120000|2024-08-22 02:18:40|193044.7|192919.7|193047|192922|193049.2|192924.2|193044.7|192919.7|4
1724293150000|2024-08-22 02:19:10|193046.9|192921.9|193056|192931|193063.8|192938.8|193046.9|192921.9|8
1724293160000|2024-08-22 02:19:20|193058|192933|193058.4|192933.4|193058.4|192933.4|193056.4|192931.4|3
1724293170000|2024-08-22 02:19:30|193058.7|192933.7|193091|192966|193091|192966|193058.6|192933.6|7
1724293180000|2024-08-22 02:19:40|193094.2|192969.2|193090.2|192965.2|193094.2|192969.2|193090.2|192965.2|2
1724293200000|2024-08-22 02:20:00|193090.1|192965.1|193090.3|192965.3|193094.5|192969.5|193089.3|192964.3|7
1724293220000|2024-08-22 02:20:20|193090.6|192965.6|193092.9|192967.9|193092.9|192967.9|193088.1|192963.1|3
1724293230000|2024-08-22 02:20:30|193089.1|192964.1|193088.6|192963.6|193089.6|192964.6|193087.2|192962.2|7
1724293240000|2024-08-22 02:20:40|193087|192962|193093.6|192968.6|193095.2|192970.2|193086|192961|18
1724293250000|2024-08-22 02:20:50|193094.8|192969.8|193098.9|192973.9|193100.1|192975.1|193092.5|192967.5|12
1724293260000|2024-08-22 02:21:00|193099.1|192974.1|193098.9|192973.9|193102.4|192977.4|193098.9|192973.9|6
1724293270000|2024-08-22 02:21:10|193099.6|192974.6|193099.6|192974.6|193099.6|192974.6|193099.6|192974.6|1
1724293290000|2024-08-22 02:21:30|193099.4|192974.4|193102.9|192977.9|193102.9|192977.9|193099.4|192974.4|2
1724293300000|2024-08-22 02:21:40|193100|192975|193099.1|192974.1|193100|192975|193099|192974|3
1724293310000|2024-08-22 02:21:50|193097|192972|193097|192972|193097|192972|193097|192972|1
1724293320000|2024-08-22 02:22:00|193094.9|192969.9|193100.3|192975.3|193102.2|192977.2|193094.9|192969.9|6
1724293350000|2024-08-22 02:22:30|193100.9|192975.9|193105.5|192980.5|193105.5|192980.5|193100.9|192975.9|3
1724293360000|2024-08-22 02:22:40|193105.3|192980.3|193100.1|192975.1|193105.3|192980.3|193097.3|192972.3|8
1724293370000|2024-08-22 02:22:50|193096.9|192971.9|193117|192992|193121.3|192996.3|193096.9|192971.9|7
1724293380000|2024-08-22 02:23:00|193116.3|192991.3|193119.8|192994.8|193120.7|192995.7|193116.3|192991.3|5
1724293390000|2024-08-22 02:23:10|193118.7|192993.7|193118.7|192993.7|193118.7|192993.7|193118.7|192993.7|1
1724293410000|2024-08-22 02:23:30|193120.5|192995.5|193119.1|192994.1|193120.5|192995.5|193118.8|192993.8|6
1724293420000|2024-08-22 02:23:40|193117.7|192992.7|193119.6|192994.6|193120.1|192995.1|193117.7|192992.7|14
1724293430000|2024-08-22 02:23:50|193118.1|192993.1|193077.5|192952.5|193118.3|192993.3|193077.5|192952.5|13
1724293440000|2024-08-22 02:24:00|193078.8|192953.8|193079.1|192954.1|193079.1|192954.1|193078.8|192953.8|2
1724293460000|2024-08-22 02:24:20|193079.8|192954.8|193081|192956|193081|192956|193077.4|192952.4|9
1724293470000|2024-08-22 02:24:30|193081.5|192956.5|193082.6|192957.6|193082.6|192957.6|193081.5|192956.5|3
1724293480000|2024-08-22 02:24:40|193083.1|192958.1|193084.5|192959.5|193086.1|192961.1|193081.6|192956.6|8
1724293490000|2024-08-22 02:24:50|193085.1|192960.1|193083.4|192958.4|193085.8|192960.8|193080.7|192955.7|27
1724293500000|2024-08-22 02:25:00|193084.9|192959.9|193088.9|192963.9|193093.4|192968.4|193084.9|192959.9|8
1724293510000|2024-08-22 02:25:10|193091.8|192966.8|193088.9|192963.9|193092.1|192967.1|193088.9|192963.9|4
1724293530000|2024-08-22 02:25:30|193094.8|192969.8|193119.4|192994.4|193119.4|192994.4|193090.5|192965.5|5
1724293560000|2024-08-22 02:26:00|193126.8|193001.8|193117.1|192992.1|193126.9|193001.9|193115.7|192990.7|9
1724293570000|2024-08-22 02:26:10|193118.2|192993.2|193115.4|192990.4|193118.2|192993.2|193115.4|192990.4|6
1724293580000|2024-08-22 02:26:20|193117.7|192992.7|193111.2|192986.2|193117.7|192992.7|193110.2|192985.2|7
1724293590000|2024-08-22 02:26:30|193112.2|192987.2|193119.8|192994.8|193122.8|192997.8|193112.2|192987.2|20
1724293600000|2024-08-22 02:26:40|193119.5|192994.5|193121.1|192996.1|193121.1|192996.1|193116.1|192991.1|20
1724293610000|2024-08-22 02:26:50|193121.7|192996.7|193120.3|192995.3|193121.7|192996.7|193120|192995|10
1724293620000|2024-08-22 02:27:00|193119.9|192994.9|193120.3|192995.3|193121.5|192996.5|193118.5|192993.5|13
1724293630000|2024-08-22 02:27:10|193120.8|192995.8|193120|192995|193120.8|192995.8|193116.3|192991.3|14
1724293640000|2024-08-22 02:27:20|193117.5|192992.5|193120.5|192995.5|193120.7|192995.7|193117.5|192992.5|6
1724293650000|2024-08-22 02:27:30|193120.1|192995.1|193124.3|192999.3|193128.5|193003.5|193120.1|192995.1|6
1724293660000|2024-08-22 02:27:40|193128.5|193003.5|193123.7|192998.7|193128.5|193003.5|193123.7|192998.7|2
1724293670000|2024-08-22 02:27:50|193121.9|192996.9|193145.7|193020.7|193145.7|193020.7|193119.4|192994.4|11
1724293680000|2024-08-22 02:28:00|193144.5|193019.5|193142.7|193017.7|193144.5|193019.5|193142.7|193017.7|3
1724293690000|2024-08-22 02:28:10|193143.3|193018.3|193201|193076|193202.8|193077.8|193143.3|193018.3|8
1724293700000|2024-08-22 02:28:20|193200|193075|193202.5|193077.5|193202.5|193077.5|193199.6|193074.6|3
1724293710000|2024-08-22 02:28:30|193201.3|193076.3|193200.9|193075.9|193201.9|193076.9|193198.4|193073.4|5
1724293720000|2024-08-22 02:28:40|193200.2|193075.2|193197|193072|193201.8|193076.8|193197|193072|5
1724293740000|2024-08-22 02:29:00|193198.6|193073.6|193197.8|193072.8|193201.1|193076.1|193196.6|193071.6|4
1724293750000|2024-08-22 02:29:10|193198.1|193073.1|193197.6|193072.6|193199.3|193074.3|193197.6|193072.6|3
1724293760000|2024-08-22 02:29:20|193198.8|193073.8|193194.8|193069.8|193198.8|193073.8|193191.9|193066.9|13
1724293770000|2024-08-22 02:29:30|193195.1|193070.1|193193|193068|193195.1|193070.1|193190.7|193065.7|13
1724293780000|2024-08-22 02:29:40|193194.6|193069.6|193194.5|193069.5|193194.6|193069.6|193192.4|193067.4|14
1724293790000|2024-08-22 02:29:50|193195.6|193070.6|193194.2|193069.2|193196.7|193071.7|193191.5|193066.5|20
1724293800000|2024-08-22 02:30:00|193192.4|193067.4|193228.2|193103.2|193229.6|193104.6|193192.4|193067.4|12
1724293810000|2024-08-22 02:30:10|193229.3|193104.3|193251.7|193126.7|193254.6|193129.6|193225.7|193100.7|9
1724293820000|2024-08-22 02:30:20|193251.9|193126.9|193254.6|193129.6|193254.6|193129.6|193251.9|193126.9|3
1724293830000|2024-08-22 02:30:30|193253|193128|193254.6|193129.6|193254.6|193129.6|193250.6|193125.6|3
1724293840000|2024-08-22 02:30:40|193252.2|193127.2|193251.4|193126.4|193252.2|193127.2|193251.4|193126.4|2
1724293850000|2024-08-22 02:30:50|193253.6|193128.6|193257.1|193132.1|193257.1|193132.1|193253.6|193128.6|3
1724293860000|2024-08-22 02:31:00|193253.6|193128.6|193248.5|193123.5|193253.6|193128.6|193248.5|193123.5|6
1724293870000|2024-08-22 02:31:10|193234|193109|193237.8|193112.8|193239.9|193114.9|193234|193109|19
1724293880000|2024-08-22 02:31:20|193239.5|193114.5|193238.8|193113.8|193239.5|193114.5|193237.1|193112.1|11
1724293890000|2024-08-22 02:31:30|193241|193116|193239.9|193114.9|193241|193116|193237.9|193112.9|5
1724293900000|2024-08-22 02:31:40|193239.3|193114.3|193234.5|193109.5|193240|193115|193234.5|193109.5|5
1724293910000|2024-08-22 02:31:50|193236.7|193111.7|193235.6|193110.6|193236.7|193111.7|193235.6|193110.6|3
1724293920000|2024-08-22 02:32:00|193236.4|193111.4|193235.8|193110.8|193236.4|193111.4|193234.8|193109.8|5
1724293930000|2024-08-22 02:32:10|193236.6|193111.6|193236.4|193111.4|193236.6|193111.6|193236.4|193111.4|2
1724293940000|2024-08-22 02:32:20|193237.3|193112.3|193239.7|193114.7|193239.7|193114.7|193237.3|193112.3|4
1724293960000|2024-08-22 02:32:40|193238.5|193113.5|193236.5|193111.5|193239.1|193114.1|193235.3|193110.3|4
1724293970000|2024-08-22 02:32:50|193237.1|193112.1|193238.8|193113.8|193238.8|193113.8|193237.1|193112.1|3
1724293990000|2024-08-22 02:33:10|193238.3|193113.3|193233.9|193108.9|193238.3|193113.3|193232.8|193107.8|16
1724294000000|2024-08-22 02:33:20|193235.3|193110.3|193235.1|193110.1|193235.9|193110.9|193235.1|193110.1|3
1724294010000|2024-08-22 02:33:30|193234.5|193109.5|193234.7|193109.7|193234.8|193109.8|193231.6|193106.6|8
1724294030000|2024-08-22 02:33:50|193233|193108|193234.6|193109.6|193234.6|193109.6|193233|193108|3
1724294040000|2024-08-22 02:34:00|193235.2|193110.2|193235.2|193110.2|193235.2|193110.2|193235.2|193110.2|1
1724294060000|2024-08-22 02:34:20|193243.4|193118.4|193239.7|193114.7|193243.4|193118.4|193239.7|193114.7|2
1724294070000|2024-08-22 02:34:30|193235.5|193110.5|193235.3|193110.3|193235.5|193110.5|193235.3|193110.3|2
1724294100000|2024-08-22 02:35:00|193235|193110|193242.9|193117.9|193242.9|193117.9|193235|193110|2
1724294120000|2024-08-22 02:35:20|193239.9|193114.9|193239.9|193114.9|193239.9|193114.9|193239.9|193114.9|1
1724294140000|2024-08-22 02:35:40|193240.2|193115.2|193240.2|193115.2|193240.2|193115.2|193240.2|193115.2|1
1724294150000|2024-08-22 02:35:50|193243.4|193118.4|193234.8|193109.8|193243.4|193118.4|193233.3|193108.3|9
1724294160000|2024-08-22 02:36:00|193236.1|193111.1|193237|193112|193237|193112|193235.3|193110.3|3
1724294180000|2024-08-22 02:36:20|193233|193108|193235.8|193110.8|193237.3|193112.3|193233|193108|7
1724294190000|2024-08-22 02:36:30|193237.2|193112.2|193236|193111|193237.2|193112.2|193236|193111|4
1724294200000|2024-08-22 02:36:40|193237|193112|193237|193112|193237.3|193112.3|193235.8|193110.8|5
1724294210000|2024-08-22 02:36:50|193237.1|193112.1|193239|193114|193239|193114|193234.8|193109.8|5
1724294230000|2024-08-22 02:37:10|193239.7|193114.7|193264|193139|193264|193139|193239.7|193114.7|4
1724294240000|2024-08-22 02:37:20|193264.9|193139.9|193264.8|193139.8|193264.9|193139.9|193264.8|193139.8|2
1724294250000|2024-08-22 02:37:30|193265.6|193140.6|193264.3|193139.3|193265.6|193140.6|193263.4|193138.4|5
1724294260000|2024-08-22 02:37:40|193264.6|193139.6|193265.8|193140.8|193268.3|193143.3|193264.6|193139.6|7
1724294270000|2024-08-22 02:37:50|193268|193143|193265.3|193140.3|193268|193143|193265.3|193140.3|2
1724294280000|2024-08-22 02:38:00|193268.2|193143.2|193264.2|193139.2|193268.2|193143.2|193264.2|193139.2|8
1724294290000|2024-08-22 02:38:10|193265.6|193140.6|193264.8|193139.8|193265.6|193140.6|193263.4|193138.4|13
1724294300000|2024-08-22 02:38:20|193263.2|193138.2|193262.1|193137.1|193264.9|193139.9|193262.1|193137.1|19
1724294310000|2024-08-22 02:38:30|193263.6|193138.6|193261.3|193136.3|193263.7|193138.7|193261.3|193136.3|18
1724294320000|2024-08-22 02:38:40|193264.2|193139.2|193261.7|193136.7|193264.5|193139.5|193261.5|193136.5|18
1724294330000|2024-08-22 02:38:50|193264.5|193139.5|193264.7|193139.7|193264.9|193139.9|193261.8|193136.8|15
1724294340000|2024-08-22 02:39:00|193263.6|193138.6|193263.7|193138.7|193263.7|193138.7|193260.5|193135.5|9
1724294350000|2024-08-22 02:39:10|193262.7|193137.7|193233.8|193108.8|193263.7|193138.7|193233.8|193108.8|6
1724294360000|2024-08-22 02:39:20|193230.5|193105.5|193214.3|193089.3|193234|193109|193208.4|193083.4|9
1724294370000|2024-08-22 02:39:30|193210.2|193085.2|193213.4|193088.4|193213.4|193088.4|193210.2|193085.2|2
1724294390000|2024-08-22 02:39:50|193215.6|193090.6|193205.3|193080.3|193215.6|193090.6|193205.3|193080.3|3
1724294400000|2024-08-22 02:40:00|193208|193083|193208.3|193083.3|193208.3|193083.3|193208|193083|2
1724294420000|2024-08-22 02:40:20|193210.3|193085.3|193215.9|193090.9|193215.9|193090.9|193210.3|193085.3|3
1724294430000|2024-08-22 02:40:30|193213.5|193088.5|193215.2|193090.2|193215.8|193090.8|193212.3|193087.3|6
1724294440000|2024-08-22 02:40:40|193216.1|193091.1|193215.9|193090.9|193216.3|193091.3|193213.7|193088.7|4
1724294450000|2024-08-22 02:40:50|193213.2|193088.2|193213.2|193088.2|193213.2|193088.2|193213.2|193088.2|1
1724294460000|2024-08-22 02:41:00|193215.4|193090.4|193212.8|193087.8|193215.4|193090.4|193212.7|193087.7|6
1724294480000|2024-08-22 02:41:20|193215.3|193090.3|193215.1|193090.1|193215.3|193090.3|193212.7|193087.7|3
1724294490000|2024-08-22 02:41:30|193211.6|193086.6|193218.4|193093.4|193219.9|193094.9|193211.6|193086.6|8
1724294500000|2024-08-22 02:41:40|193215|193090|193214.6|193089.6|193215|193090|193212|193087|3
1724294510000|2024-08-22 02:41:50|193212.2|193087.2|193216.2|193091.2|193216.2|193091.2|193212.2|193087.2|5
1724294520000|2024-08-22 02:42:00|193213.9|193088.9|193213.8|193088.8|193216.2|193091.2|193213.6|193088.6|4
1724294530000|2024-08-22 02:42:10|193216.4|193091.4|193215.1|193090.1|193216.4|193091.4|193212.5|193087.5|5
1724294540000|2024-08-22 02:42:20|193215.9|193090.9|193216.8|193091.8|193216.8|193091.8|193215.9|193090.9|2
1724294560000|2024-08-22 02:42:40|193216.4|193091.4|193216.4|193091.4|193216.4|193091.4|193216.4|193091.4|1
1724294570000|2024-08-22 02:42:50|193218.8|193093.8|193218.8|193093.8|193218.8|193093.8|193218.8|193093.8|1
1724294580000|2024-08-22 02:43:00|193219.5|193094.5|193219.5|193094.5|193219.5|193094.5|193219.5|193094.5|1
1724294620000|2024-08-22 02:43:40|193218.8|193093.8|193218.8|193093.8|193218.8|193093.8|193218.8|193093.8|1
1724294640000|2024-08-22 02:44:00|193212.8|193087.8|193216.4|193091.4|193216.4|193091.4|193212.8|193087.8|2
1724294650000|2024-08-22 02:44:10|193212.7|193087.7|193216.7|193091.7|193216.7|193091.7|193212.7|193087.7|2
1724294660000|2024-08-22 02:44:20|193212.2|193087.2|193216.5|193091.5|193216.5|193091.5|193212.2|193087.2|2
1724294680000|2024-08-22 02:44:40|193219.8|193094.8|193219.8|193094.8|193219.8|193094.8|193219.8|193094.8|1
1724294700000|2024-08-22 02:45:00|193220.9|193095.9|193220.9|193095.9|193220.9|193095.9|193220.9|193095.9|1
1724294710000|2024-08-22 02:45:10|193217.6|193092.6|193220.3|193095.3|193220.3|193095.3|193217.1|193092.1|3
1724294720000|2024-08-22 02:45:20|193232.5|193107.5|193232.5|193107.5|193232.5|193107.5|193232.5|193107.5|1
1724294730000|2024-08-22 02:45:30|193232.6|193107.6|193232.6|193107.6|193232.6|193107.6|193232.6|193107.6|1
1724294750000|2024-08-22 02:45:50|193233.7|193108.7|193233.5|193108.5|193233.7|193108.7|193233.5|193108.5|2
1724294760000|2024-08-22 02:46:00|193232.9|193107.9|193232.9|193107.9|193232.9|193107.9|193232.9|193107.9|1
1724294770000|2024-08-22 02:46:10|193229|193104|193218.4|193093.4|193229|193104|193218.4|193093.4|3
1724294780000|2024-08-22 02:46:20|193220.4|193095.4|193217.4|193092.4|193220.4|193095.4|193217.4|193092.4|2
1724294790000|2024-08-22 02:46:30|193220.3|193095.3|193223.3|193098.3|193223.8|193098.8|193220.3|193095.3|6
1724294800000|2024-08-22 02:46:40|193227|193102|193237.3|193112.3|193237.3|193112.3|193227|193102|5
1724294830000|2024-08-22 02:47:10|193234.1|193109.1|193234.5|193109.5|193234.5|193109.5|193234.1|193109.1|2
1724294850000|2024-08-22 02:47:30|193233.6|193108.6|193233.6|193108.6|193233.6|193108.6|193233.6|193108.6|1
1724294860000|2024-08-22 02:47:40|193232.7|193107.7|193236.7|193111.7|193236.7|193111.7|193232.7|193107.7|3
1724294870000|2024-08-22 02:47:50|193238|193113|193284.7|193159.7|193288.3|193163.3|193238|193113|10
1724294880000|2024-08-22 02:48:00|193286.4|193161.4|193371.4|193246.4|193371.4|193246.4|193286.4|193161.4|4
1724294890000|2024-08-22 02:48:10|193369.5|193244.5|193366.2|193241.2|193372.2|193247.2|193364|193239|8
1724294900000|2024-08-22 02:48:20|193365.2|193240.2|193365.2|193240.2|193365.2|193240.2|193365.2|193240.2|1
1724294920000|2024-08-22 02:48:40|193367.9|193242.9|193379|193254|193380.1|193255.1|193362.9|193237.9|5
1724294930000|2024-08-22 02:48:50|193380.6|193255.6|193380.6|193255.6|193380.6|193255.6|193380.6|193255.6|1
1724294940000|2024-08-22 02:49:00|193380|193255|193373.1|193248.1|193383.2|193258.2|193373.1|193248.1|8
1724294950000|2024-08-22 02:49:10|193374.8|193249.8|193374.8|193249.8|193374.8|193249.8|193373.5|193248.5|5
1724294960000|2024-08-22 02:49:20|193373.5|193248.5|193367.7|193242.7|193374.8|193249.8|193366.3|193241.3|6
1724294970000|2024-08-22 02:49:30|193367.4|193242.4|193367.4|193242.4|193367.4|193242.4|193367.4|193242.4|1
1724294980000|2024-08-22 02:49:40|193364.7|193239.7|193330.2|193205.2|193364.7|193239.7|193295.9|193170.9|8
1724294990000|2024-08-22 02:49:50|193332.6|193207.6|193328.2|193203.2|193343.4|193218.4|193328.2|193203.2|10
1724295000000|2024-08-22 02:50:00|193329.8|193204.8|193326.2|193201.2|193329.8|193204.8|193322.7|193197.7|9
1724295010000|2024-08-22 02:50:10|193327.8|193202.8|193323.9|193198.9|193327.8|193202.8|193323.9|193198.9|3
1724295020000|2024-08-22 02:50:20|193326.2|193201.2|193324.8|193199.8|193326.2|193201.2|193322.4|193197.4|3
1724295030000|2024-08-22 02:50:30|193327.5|193202.5|193327.5|193202.5|193327.5|193202.5|193327.5|193202.5|1
1724295040000|2024-08-22 02:50:40|193326.8|193201.8|193324.8|193199.8|193327.3|193202.3|193324.8|193199.8|5
1724295050000|2024-08-22 02:50:50|193324|193199|193324|193199|193324|193199|193324|193199|1
1724295060000|2024-08-22 02:51:00|193327.2|193202.2|193333.8|193208.8|193336.8|193211.8|193327.2|193202.2|4
1724295070000|2024-08-22 02:51:10|193336.5|193211.5|193336.5|193211.5|193336.5|193211.5|193336.5|193211.5|1
1724295080000|2024-08-22 02:51:20|193333.8|193208.8|193335.3|193210.3|193335.3|193210.3|193333.8|193208.8|2
1724295090000|2024-08-22 02:51:30|193337.4|193212.4|193334.1|193209.1|193337.4|193212.4|193334.1|193209.1|2
1724295100000|2024-08-22 02:51:40|193337.6|193212.6|193334.1|193209.1|193337.6|193212.6|193334.1|193209.1|2
1724295110000|2024-08-22 02:51:50|193337.9|193212.9|193322|193197|193338|193213|193321.5|193196.5|10
1724295120000|2024-08-22 02:52:00|193324.2|193199.2|193323.1|193198.1|193324.2|193199.2|193321.9|193196.9|4
1724295130000|2024-08-22 02:52:10|193322.3|193197.3|193322.8|193197.8|193325|193200|193322.3|193197.3|3
1724295150000|2024-08-22 02:52:30|193322|193197|193322|193197|193322|193197|193322|193197|1
1724295160000|2024-08-22 02:52:40|193322.1|193197.1|193323.3|193198.3|193323.3|193198.3|193322.1|193197.1|2
1724295180000|2024-08-22 02:53:00|193325.6|193200.6|193323.8|193198.8|193326.4|193201.4|193323.8|193198.8|4
1724295190000|2024-08-22 02:53:10|193325.4|193200.4|193334.4|193209.4|193335.7|193210.7|193325.4|193200.4|9
1724295200000|2024-08-22 02:53:20|193333.7|193208.7|193332.7|193207.7|193333.7|193208.7|193331.9|193206.9|3
1724295210000|2024-08-22 02:53:30|193331.7|193206.7|193333.8|193208.8|193333.8|193208.8|193331.7|193206.7|4
1724295220000|2024-08-22 02:53:40|193335.3|193210.3|193335.3|193210.3|193335.3|193210.3|193335.3|193210.3|1
1724295230000|2024-08-22 02:53:50|193338|193213|193334.1|193209.1|193338|193213|193334.1|193209.1|2
1724295240000|2024-08-22 02:54:00|193333.2|193208.2|193328.2|193203.2|193334.5|193209.5|193325.6|193200.6|10
1724295250000|2024-08-22 02:54:10|193325.5|193200.5|193324.4|193199.4|193328.7|193203.7|193324.4|193199.4|12
1724295260000|2024-08-22 02:54:20|193326.6|193201.6|193323.8|193198.8|193326.6|193201.6|193323.8|193198.8|3
1724295270000|2024-08-22 02:54:30|193326.4|193201.4|193326.8|193201.8|193326.8|193201.8|193324.1|193199.1|5
1724295280000|2024-08-22 02:54:40|193324.5|193199.5|193324.5|193199.5|193326.8|193201.8|193324.5|193199.5|3
1724295290000|2024-08-22 02:54:50|193327|193202|193330.8|193205.8|193330.8|193205.8|193324.4|193199.4|8
1724295300000|2024-08-22 02:55:00|193326.8|193201.8|193326.9|193201.9|193330.6|193205.6|193326.8|193201.8|3
1724295310000|2024-08-22 02:55:10|193326.3|193201.3|193328.5|193203.5|193328.5|193203.5|193326.3|193201.3|2
1724295320000|2024-08-22 02:55:20|193326.2|193201.2|193326.2|193201.2|193326.2|193201.2|193326.2|193201.2|1
1724295330000|2024-08-22 02:55:30|193327.9|193202.9|193327.9|193202.9|193327.9|193202.9|193327.9|193202.9|1
1724295340000|2024-08-22 02:55:40|193326.6|193201.6|193325.9|193200.9|193326.6|193201.6|193325.9|193200.9|2
1724295350000|2024-08-22 02:55:50|193326.3|193201.3|193326.3|193201.3|193326.3|193201.3|193326.3|193201.3|1
1724295360000|2024-08-22 02:56:00|193328.6|193203.6|193326.2|193201.2|193328.6|193203.6|193326.2|193201.2|2
1724295380000|2024-08-22 02:56:20|193327.2|193202.2|193325.3|193200.3|193327.2|193202.2|193325.3|193200.3|2
1724295390000|2024-08-22 02:56:30|193325.1|193200.1|193330.6|193205.6|193333.2|193208.2|193307.8|193182.8|5
1724295420000|2024-08-22 02:57:00|193335.5|193210.5|193335.5|193210.5|193335.5|193210.5|193335.5|193210.5|1
1724295450000|2024-08-22 02:57:30|193337.7|193212.7|193327.1|193202.1|193337.7|193212.7|193325|193200|7
1724295460000|2024-08-22 02:57:40|193324.9|193199.9|193324.7|193199.7|193324.9|193199.9|193324.1|193199.1|3
1724295480000|2024-08-22 02:58:00|193327.1|193202.1|193324.7|193199.7|193327.1|193202.1|193324.4|193199.4|5
1724295490000|2024-08-22 02:58:10|193326.9|193201.9|193324.7|193199.7|193327|193202|193324.7|193199.7|4
1724295500000|2024-08-22 02:58:20|193327|193202|193324.7|193199.7|193327|193202|193324.7|193199.7|2
1724295520000|2024-08-22 02:58:40|193327|193202|193327|193202|193327|193202|193327|193202|1
1724295530000|2024-08-22 02:58:50|193329|193204|193323.2|193198.2|193329|193204|193323.2|193198.2|2
1724295550000|2024-08-22 02:59:10|193324|193199|193324|193199|193324|193199|193324|193199|1
1724295570000|2024-08-22 02:59:30|193327.2|193202.2|193327.2|193202.2|193327.2|193202.2|193327.2|193202.2|1
1724295590000|2024-08-22 02:59:50|193323.2|193198.2|193323.2|193198.2|193323.2|193198.2|193323.2|193198.2|1
1724295600000|2024-08-22 03:00:00|193321.7|193196.7|193322|193197|193324.3|193199.3|193321.7|193196.7|4
1724295630000|2024-08-22 03:00:30|193324.6|193199.6|193324.8|193199.8|193326.9|193201.9|193324.6|193199.6|5
1724295650000|2024-08-22 03:00:50|193325.1|193200.1|193325.1|193200.1|193325.1|193200.1|193325.1|193200.1|1
1724295660000|2024-08-22 03:01:00|193327.6|193202.6|193327.6|193202.6|193327.6|193202.6|193327.6|193202.6|1
1724295670000|2024-08-22 03:01:10|193328.6|193203.6|193327.8|193202.8|193329|193204|193325.6|193200.6|10
1724295680000|2024-08-22 03:01:20|193329.6|193204.6|193329.6|193204.6|193329.6|193204.6|193329.6|193204.6|1
1724295700000|2024-08-22 03:01:40|193328.4|193203.4|193329.9|193204.9|193329.9|193204.9|193328.4|193203.4|2
1724295710000|2024-08-22 03:01:50|193328.7|193203.7|193328.6|193203.6|193329.4|193204.4|193326.1|193201.1|4
1724295720000|2024-08-22 03:02:00|193329.5|193204.5|193329.5|193204.5|193329.5|193204.5|193329.5|193204.5|1
1724295730000|2024-08-22 03:02:10|193327.1|193202.1|193325.9|193200.9|193327.1|193202.1|193325.9|193200.9|2
1724295740000|2024-08-22 03:02:20|193323.1|193198.1|193287.9|193162.9|193323.1|193198.1|193283.7|193158.7|7
1724295750000|2024-08-22 03:02:30|193288.2|193163.2|193288.3|193163.3|193288.3|193163.3|193284.7|193159.7|3
1724295760000|2024-08-22 03:02:40|193288.5|193163.5|193288.5|193163.5|193288.5|193163.5|193288.3|193163.3|3
1724295770000|2024-08-22 03:02:50|193294.7|193169.7|193294.3|193169.3|193294.7|193169.7|193294.3|193169.3|2
1724295780000|2024-08-22 03:03:00|193294.7|193169.7|193285|193160|193294.7|193169.7|193285|193160|8
1724295790000|2024-08-22 03:03:10|193286.9|193161.9|193289.3|193164.3|193289.3|193164.3|193286.9|193161.9|2
1724295800000|2024-08-22 03:03:20|193285.9|193160.9|193288.5|193163.5|193288.5|193163.5|193285.9|193160.9|2
1724295810000|2024-08-22 03:03:30|193289.3|193164.3|193289.3|193164.3|193289.3|193164.3|193289.3|193164.3|1
1724295820000|2024-08-22 03:03:40|193294.7|193169.7|193294.7|193169.7|193294.7|193169.7|193294.7|193169.7|1
1724295830000|2024-08-22 03:03:50|193293.9|193168.9|193293.9|193168.9|193293.9|193168.9|193293.9|193168.9|1
1724295850000|2024-08-22 03:04:10|193291.6|193166.6|193291.6|193166.6|193291.6|193166.6|193291.6|193166.6|1
1724295860000|2024-08-22 03:04:20|193294.9|193169.9|193294.9|193169.9|193294.9|193169.9|193294.9|193169.9|1
1724295890000|2024-08-22 03:04:50|193291.6|193166.6|193291.6|193166.6|193291.6|193166.6|193291.6|193166.6|1
1724295910000|2024-08-22 03:05:10|193295.4|193170.4|193295.4|193170.4|193295.4|193170.4|193295.4|193170.4|1
1724295940000|2024-08-22 03:05:40|193289|193164|193283.8|193158.8|193289|193164|193283.8|193158.8|2
1724295950000|2024-08-22 03:05:50|193284.3|193159.3|193294.5|193169.5|193296.9|193171.9|193284.3|193159.3|5
1724295960000|2024-08-22 03:06:00|193291.1|193166.1|193291|193166|193291.1|193166.1|193288.5|193163.5|3
1724295970000|2024-08-22 03:06:10|193288.7|193163.7|193291.5|193166.5|193291.5|193166.5|193288.7|193163.7|2
1724295980000|2024-08-22 03:06:20|193294.2|193169.2|193295.7|193170.7|193295.7|193170.7|193290.9|193165.9|4
1724295990000|2024-08-22 03:06:30|193296|193171|193293.5|193168.5|193296|193171|193293.5|193168.5|2
1724296000000|2024-08-22 03:06:40|193291|193166|193293.6|193168.6|193293.6|193168.6|193290.2|193165.2|4
1724296010000|2024-08-22 03:06:50|193295.5|193170.5|193298.8|193173.8|193298.8|193173.8|193295.5|193170.5|2
1724296020000|2024-08-22 03:07:00|193294.9|193169.9|193298.9|193173.9|193305.9|193180.9|193294.9|193169.9|4
1724296030000|2024-08-22 03:07:10|193299.7|193174.7|193300.7|193175.7|193300.7|193175.7|193299.7|193174.7|2
1724296050000|2024-08-22 03:07:30|193301.2|193176.2|193293.2|193168.2|193302.1|193177.1|193292.2|193167.2|7
1724296060000|2024-08-22 03:07:40|193292.9|193167.9|193292.9|193167.9|193292.9|193167.9|193292.9|193167.9|1
1724296070000|2024-08-22 03:07:50|193294.9|193169.9|193294.9|193169.9|193294.9|193169.9|193294.9|193169.9|1
1724296080000|2024-08-22 03:08:00|193294.6|193169.6|193294.6|193169.6|193294.6|193169.6|193294.6|193169.6|1
1724296100000|2024-08-22 03:08:20|193290.9|193165.9|193290.1|193165.1|193290.9|193165.9|193290.1|193165.1|2
1724296110000|2024-08-22 03:08:30|193293.5|193168.5|193294|193169|193294|193169|193293.5|193168.5|2
1724296120000|2024-08-22 03:08:40|193296.5|193171.5|193299.2|193174.2|193299.2|193174.2|193296.5|193171.5|2
1724296130000|2024-08-22 03:08:50|193297.1|193172.1|193294.4|193169.4|193297.1|193172.1|193294.4|193169.4|3
1724296140000|2024-08-22 03:09:00|193292.5|193167.5|193292.5|193167.5|193292.5|193167.5|193292.5|193167.5|1
1724296160000|2024-08-22 03:09:20|193289.9|193164.9|193289.9|193164.9|193289.9|193164.9|193289.9|193164.9|1
1724296170000|2024-08-22 03:09:30|193294.1|193169.1|193294.1|193169.1|193294.1|193169.1|193294.1|193169.1|1
1724296200000|2024-08-22 03:10:00|193289.9|193164.9|193289.9|193164.9|193289.9|193164.9|193289.9|193164.9|1
1724296220000|2024-08-22 03:10:20|193294.1|193169.1|193294.1|193169.1|193294.1|193169.1|193294.1|193169.1|1
1724296240000|2024-08-22 03:10:40|193290.8|193165.8|193290.8|193165.8|193290.8|193165.8|193290.8|193165.8|1
1724296250000|2024-08-22 03:10:50|193294.2|193169.2|193294.2|193169.2|193294.2|193169.2|193294.2|193169.2|1
1724296260000|2024-08-22 03:11:00|193294.7|193169.7|193294.7|193169.7|193294.7|193169.7|193294.7|193169.7|1
1724296280000|2024-08-22 03:11:20|193290.9|193165.9|193290.9|193165.9|193290.9|193165.9|193290.9|193165.9|1
1724296300000|2024-08-22 03:11:40|193293.6|193168.6|193293.6|193168.6|193293.6|193168.6|193293.6|193168.6|1
1724296330000|2024-08-22 03:12:10|193294.2|193169.2|193288.6|193163.6|193294.2|193169.2|193288.6|193163.6|11
1724296340000|2024-08-22 03:12:20|193289|193164|193289.1|193164.1|193289.7|193164.7|193288.7|193163.7|8
1724296350000|2024-08-22 03:12:30|193288.6|193163.6|193289|193164|193289.2|193164.2|193288.6|193163.6|6
1724296360000|2024-08-22 03:12:40|193288.9|193163.9|193289.3|193164.3|193289.9|193164.9|193288.9|193163.9|8
1724296370000|2024-08-22 03:12:50|193288.9|193163.9|193288.9|193163.9|193289.2|193164.2|193288.4|193163.4|5
1724296380000|2024-08-22 03:13:00|193289.4|193164.4|193288.6|193163.6|193290.5|193165.5|193288.6|193163.6|9
1724296390000|2024-08-22 03:13:10|193288.5|193163.5|193289.1|193164.1|193289.1|193164.1|193288.5|193163.5|3
1724296400000|2024-08-22 03:13:20|193288.2|193163.2|193287.9|193162.9|193289.9|193164.9|193287.8|193162.8|5
1724296410000|2024-08-22 03:13:30|193288.2|193163.2|193290.3|193165.3|193290.5|193165.5|193288.2|193163.2|6
1724296420000|2024-08-22 03:13:40|193290.4|193165.4|193290.8|193165.8|193294|193169|193290.4|193165.4|7
1724296430000|2024-08-22 03:13:50|193290.6|193165.6|193291.3|193166.3|193293.8|193168.8|193290.6|193165.6|3
1724296440000|2024-08-22 03:14:00|193289.1|193164.1|193289.1|193164.1|193289.1|193164.1|193289.1|193164.1|1
1724296450000|2024-08-22 03:14:10|193288.7|193163.7|193288.7|193163.7|193288.7|193163.7|193288.7|193163.7|1
1724296460000|2024-08-22 03:14:20|193289|193164|193289|193164|193289|193164|193289|193164|1
1724296470000|2024-08-22 03:14:30|193287.7|193162.7|193287.7|193162.7|193287.7|193162.7|193287.7|193162.7|1
1724296480000|2024-08-22 03:14:40|193290.5|193165.5|193294|193169|193294|193169|193290.5|193165.5|2
1724296490000|2024-08-22 03:14:50|193290.9|193165.9|193290.9|193165.9|193290.9|193165.9|193290.9|193165.9|1
1724296510000|2024-08-22 03:15:10|193288.9|193163.9|193288.9|193163.9|193288.9|193163.9|193288.9|193163.9|1
1724296520000|2024-08-22 03:15:20|193291.5|193166.5|193297|193172|193297|193172|193291.5|193166.5|2
1724296530000|2024-08-22 03:15:30|193294.5|193169.5|193294.5|193169.5|193294.5|193169.5|193294.5|193169.5|1
1724296540000|2024-08-22 03:15:40|193294.2|193169.2|193294.2|193169.2|193294.2|193169.2|193294.2|193169.2|1
1724296560000|2024-08-22 03:16:00|193296.7|193171.7|193342.1|193217.1|193347.9|193222.9|193293.5|193168.5|13
1724296570000|2024-08-22 03:16:10|193342.3|193217.3|193345.5|193220.5|193345.5|193220.5|193341.4|193216.4|7
1724296580000|2024-08-22 03:16:20|193347.1|193222.1|193347.9|193222.9|193347.9|193222.9|193347.1|193222.1|2
1724296590000|2024-08-22 03:16:30|193349.3|193224.3|193349.3|193224.3|193349.3|193224.3|193349.3|193224.3|1
1724296600000|2024-08-22 03:16:40|193353.7|193228.7|193350.3|193225.3|193353.7|193228.7|193350.3|193225.3|3
1724296620000|2024-08-22 03:17:00|193347.4|193222.4|193395.4|193270.4|193396.4|193271.4|193346.2|193221.2|7
1724296630000|2024-08-22 03:17:10|193394.2|193269.2|193404.6|193279.6|193407.5|193282.5|193391.7|193266.7|17
1724296640000|2024-08-22 03:17:20|193404.5|193279.5|193406.4|193281.4|193408.7|193283.7|193403.7|193278.7|8
1724296650000|2024-08-22 03:17:30|193409.9|193284.9|193406.5|193281.5|193409.9|193284.9|193406.5|193281.5|2
1724296660000|2024-08-22 03:17:40|193406.6|193281.6|193407.3|193282.3|193407.4|193282.4|193406.6|193281.6|3
1724296670000|2024-08-22 03:17:50|193407.4|193282.4|193407.5|193282.5|193410.3|193285.3|193407.3|193282.3|5
1724296680000|2024-08-22 03:18:00|193405.7|193280.7|193406.3|193281.3|193409.7|193284.7|193390.9|193265.9|14
1724296690000|2024-08-22 03:18:10|193405.5|193280.5|193406.5|193281.5|193409.5|193284.5|193405.2|193280.2|8
1724296710000|2024-08-22 03:18:30|193406.7|193281.7|193406.4|193281.4|193406.7|193281.7|193406.4|193281.4|2
1724296720000|2024-08-22 03:18:40|193409.4|193284.4|193409.4|193284.4|193409.4|193284.4|193409.4|193284.4|1
1724296730000|2024-08-22 03:18:50|193431.2|193306.2|193431.2|193306.2|193431.2|193306.2|193431.2|193306.2|1
1724296740000|2024-08-22 03:19:00|193414.4|193289.4|193408.6|193283.6|193414.4|193289.4|193408.6|193283.6|7
1724296750000|2024-08-22 03:19:10|193414.1|193289.1|193409|193284|193414.1|193289.1|193409|193284|2
1724296760000|2024-08-22 03:19:20|193415|193290|193410.2|193285.2|193415.4|193290.4|193410.2|193285.2|4
1724296770000|2024-08-22 03:19:30|193410.5|193285.5|193410|193285|193415.6|193290.6|193410|193285|5
1724296780000|2024-08-22 03:19:40|193409.9|193284.9|193409.2|193284.2|193415.4|193290.4|193408.7|193283.7|10
1724296790000|2024-08-22 03:19:50|193412|193287|193409.8|193284.8|193412.6|193287.6|193409.2|193284.2|12
1724296800000|2024-08-22 03:20:00|193413.3|193288.3|193409.4|193284.4|193413.3|193288.3|193409.4|193284.4|7
1724296810000|2024-08-22 03:20:10|193408.6|193283.6|193409.4|193284.4|193409.4|193284.4|193408.6|193283.6|2
1724296820000|2024-08-22 03:20:20|193406.1|193281.1|193409.9|193284.9|193409.9|193284.9|193406.1|193281.1|2
1724296840000|2024-08-22 03:20:40|193412.8|193287.8|193412.8|193287.8|193412.8|193287.8|193412.8|193287.8|1
1724296850000|2024-08-22 03:20:50|193405.4|193280.4|193431.5|193306.5|193431.5|193306.5|193405.4|193280.4|3
1724296860000|2024-08-22 03:21:00|193431.8|193306.8|193431.4|193306.4|193431.8|193306.8|193431.4|193306.4|2
1724296870000|2024-08-22 03:21:10|193408.2|193283.2|193409|193284|193413.4|193288.4|193408.2|193283.2|4
1724296880000|2024-08-22 03:21:20|193414.1|193289.1|193410.2|193285.2|193414.8|193289.8|193409.4|193284.4|6
1724296890000|2024-08-22 03:21:30|193415.1|193290.1|193409.2|193284.2|193415.1|193290.1|193409.2|193284.2|5
1724296900000|2024-08-22 03:21:40|193411.9|193286.9|193412.3|193287.3|193412.5|193287.5|193408.9|193283.9|6
1724296920000|2024-08-22 03:22:00|193412.9|193287.9|193411.5|193286.5|193413.2|193288.2|193411.2|193286.2|4
1724296930000|2024-08-22 03:22:10|193413.3|193288.3|193411.5|193286.5|193413.3|193288.3|193411.4|193286.4|6
1724296940000|2024-08-22 03:22:20|193411.6|193286.6|193411.5|193286.5|193411.6|193286.6|193411.5|193286.5|2
1724296950000|2024-08-22 03:22:30|193413.2|193288.2|193413.5|193288.5|193413.5|193288.5|193412.7|193287.7|3
1724296970000|2024-08-22 03:22:50|193413.6|193288.6|193413.6|193288.6|193413.6|193288.6|193413.6|193288.6|1
1724296980000|2024-08-22 03:23:00|193431.7|193306.7|193416.9|193291.9|193431.7|193306.7|193416.9|193291.9|2
1724297000000|2024-08-22 03:23:20|193413.6|193288.6|193413.6|193288.6|193413.6|193288.6|193413.6|193288.6|1
1724297020000|2024-08-22 03:23:40|193411.6|193286.6|193414|193289|193414|193289|193411.6|193286.6|2
1724297040000|2024-08-22 03:24:00|193414.2|193289.2|193414.2|193289.2|193414.2|193289.2|193414.2|193289.2|1
1724297050000|2024-08-22 03:24:10|193409.8|193284.8|193410.7|193285.7|193415.2|193290.2|193409.8|193284.8|3
1724297060000|2024-08-22 03:24:20|193415.8|193290.8|193409.9|193284.9|193415.8|193290.8|193409.9|193284.9|2
1724297080000|2024-08-22 03:24:40|193415.5|193290.5|193411.1|193286.1|193415.5|193290.5|193411.1|193286.1|2
1724297090000|2024-08-22 03:24:50|193415.8|193290.8|193415.8|193290.8|193415.8|193290.8|193415.8|193290.8|1
1724297100000|2024-08-22 03:25:00|193411.1|193286.1|193411|193286|193415.8|193290.8|193411|193286|3
1724297110000|2024-08-22 03:25:10|193412.9|193287.9|193412.9|193287.9|193412.9|193287.9|193412.9|193287.9|1
1724297120000|2024-08-22 03:25:20|193414.5|193289.5|193414.1|193289.1|193414.5|193289.5|193412.9|193287.9|3
1724297140000|2024-08-22 03:25:40|193413.1|193288.1|193413.1|193288.1|193413.1|193288.1|193413.1|193288.1|1
1724297150000|2024-08-22 03:25:50|193417.2|193292.2|193417.2|193292.2|193417.2|193292.2|193417.2|193292.2|1
1724297160000|2024-08-22 03:26:00|193415.9|193290.9|193415.9|193290.9|193415.9|193290.9|193415.9|193290.9|1
1724297170000|2024-08-22 03:26:10|193411.9|193286.9|193411.9|193286.9|193411.9|193286.9|193411.9|193286.9|1
1724297190000|2024-08-22 03:26:30|193410.5|193285.5|193410.5|193285.5|193410.5|193285.5|193410.5|193285.5|1
1724297200000|2024-08-22 03:26:40|193431.6|193306.6|193431.6|193306.6|193431.6|193306.6|193431.6|193306.6|1
1724297230000|2024-08-22 03:27:10|193412.3|193287.3|193412.3|193287.3|193412.3|193287.3|193412.3|193287.3|1
1724297270000|2024-08-22 03:27:50|193431.6|193306.6|193431.6|193306.6|193431.6|193306.6|193431.6|193306.6|1
1724297280000|2024-08-22 03:28:00|193412.1|193287.1|193412.1|193287.1|193412.1|193287.1|193412.1|193287.1|1
1724297310000|2024-08-22 03:28:30|193431.6|193306.6|193431.6|193306.6|193431.6|193306.6|193431.6|193306.6|1
1724297320000|2024-08-22 03:28:40|193433.2|193308.2|193431.2|193306.2|193433.2|193308.2|193431.2|193306.2|2
1724297340000|2024-08-22 03:29:00|193412.2|193287.2|193412.2|193287.2|193412.2|193287.2|193412.2|193287.2|1
1724297360000|2024-08-22 03:29:20|193415|193290|193411.7|193286.7|193415|193290|193411.6|193286.6|3
1724297370000|2024-08-22 03:29:30|193412.4|193287.4|193412.4|193287.4|193412.4|193287.4|193412.4|193287.4|1
1724297380000|2024-08-22 03:29:40|193412.5|193287.5|193414.5|193289.5|193414.5|193289.5|193412.5|193287.5|2
1724297390000|2024-08-22 03:29:50|193418.3|193293.3|193418.3|193293.3|193418.3|193293.3|193418.3|193293.3|1
1724297410000|2024-08-22 03:30:10|193413.8|193288.8|193411.8|193286.8|193413.8|193288.8|193411.8|193286.8|2
1724297450000|2024-08-22 03:30:50|193431.8|193306.8|193415.6|193290.6|193431.8|193306.8|193415.6|193290.6|2
1724297470000|2024-08-22 03:31:10|193411.8|193286.8|193411.8|193286.8|193411.8|193286.8|193411.8|193286.8|1
1724297480000|2024-08-22 03:31:20|193410.8|193285.8|193410.8|193285.8|193410.8|193285.8|193410.8|193285.8|1
1724297490000|2024-08-22 03:31:30|193410.5|193285.5|193410.5|193285.5|193410.5|193285.5|193410.5|193285.5|1
1724297500000|2024-08-22 03:31:40|193413.9|193288.9|193413.9|193288.9|193413.9|193288.9|193413.9|193288.9|1
1724297520000|2024-08-22 03:32:00|193415.3|193290.3|193411.5|193286.5|193415.3|193290.3|193411.5|193286.5|2
1724297530000|2024-08-22 03:32:10|193412.7|193287.7|193413.9|193288.9|193414.6|193289.6|193412.7|193287.7|5
1724297560000|2024-08-22 03:32:40|193418.5|193293.5|193415.1|193290.1|193432.3|193307.3|193415.1|193290.1|3
1724297580000|2024-08-22 03:33:00|193414.9|193289.9|193413|193288|193417.9|193292.9|193413|193288|3
1724297590000|2024-08-22 03:33:10|193413.1|193288.1|193413.1|193288.1|193413.1|193288.1|193413.1|193288.1|1
1724297610000|2024-08-22 03:33:30|193411.5|193286.5|193413.1|193288.1|193413.1|193288.1|193411.5|193286.5|2
1724297620000|2024-08-22 03:33:40|193431.7|193306.7|193416.3|193291.3|193431.7|193306.7|193416.3|193291.3|2
1724297640000|2024-08-22 03:34:00|193411.7|193286.7|193411.7|193286.7|193411.7|193286.7|193411.7|193286.7|1
1724297670000|2024-08-22 03:34:30|193409.4|193284.4|193409.4|193284.4|193409.4|193284.4|193409.4|193284.4|1
1724297680000|2024-08-22 03:34:40|193431.7|193306.7|193417.6|193292.6|193431.7|193306.7|193417.6|193292.6|2
1724297690000|2024-08-22 03:34:50|193412.7|193287.7|193412.7|193287.7|193412.7|193287.7|193412.7|193287.7|1
1724297720000|2024-08-22 03:35:20|193409.3|193284.3|193409.3|193284.3|193409.3|193284.3|193409.3|193284.3|1
1724297730000|2024-08-22 03:35:30|193431.7|193306.7|193413.1|193288.1|193431.7|193306.7|193411.2|193286.2|7
1724297740000|2024-08-22 03:35:40|193411|193286|193414.1|193289.1|193414.1|193289.1|193411|193286|4
1724297750000|2024-08-22 03:35:50|193411|193286|193411|193286|193411|193286|193411|193286|1
1724297770000|2024-08-22 03:36:10|193419.2|193294.2|193417.9|193292.9|193431.7|193306.7|193417.9|193292.9|3
1724297780000|2024-08-22 03:36:20|193413.2|193288.2|193411.1|193286.1|193413.2|193288.2|193411.1|193286.1|2
1724297790000|2024-08-22 03:36:30|193411.2|193286.2|193415.6|193290.6|193415.6|193290.6|193411.2|193286.2|2
1724297810000|2024-08-22 03:36:50|193416.6|193291.6|193422.3|193297.3|193422.3|193297.3|193416.6|193291.6|2
1724297830000|2024-08-22 03:37:10|193422.7|193297.7|193422.7|193297.7|193422.7|193297.7|193422.7|193297.7|1
1724297840000|2024-08-22 03:37:20|193416.9|193291.9|193410.7|193285.7|193416.9|193291.9|193410.7|193285.7|2
1724297850000|2024-08-22 03:37:30|193413.4|193288.4|193413.4|193288.4|193413.4|193288.4|193413.4|193288.4|1
1724297860000|2024-08-22 03:37:40|193415.2|193290.2|193413.9|193288.9|193416|193291|193412.4|193287.4|6
1724297900000|2024-08-22 03:38:20|193431.8|193306.8|193431.8|193306.8|193431.8|193306.8|193431.8|193306.8|1
1724297920000|2024-08-22 03:38:40|193410.2|193285.2|193410.2|193285.2|193410.2|193285.2|193410.2|193285.2|1
1724297930000|2024-08-22 03:38:50|193415.3|193290.3|193415.3|193290.3|193415.3|193290.3|193415.3|193290.3|1
1724297950000|2024-08-22 03:39:10|193420.6|193295.6|193420.6|193295.6|193420.6|193295.6|193420.6|193295.6|1
1724297960000|2024-08-22 03:39:20|193420.8|193295.8|193432.2|193307.2|193432.2|193307.2|193420.8|193295.8|2
1724297970000|2024-08-22 03:39:30|193410.7|193285.7|193410.7|193285.7|193410.7|193285.7|193410.7|193285.7|1
1724298000000|2024-08-22 03:40:00|193432.2|193307.2|193432.2|193307.2|193432.2|193307.2|193432.2|193307.2|1
1724298020000|2024-08-22 03:40:20|193432.5|193307.5|193432.5|193307.5|193432.5|193307.5|193432.5|193307.5|1
1724298030000|2024-08-22 03:40:30|193410.6|193285.6|193410.6|193285.6|193410.6|193285.6|193410.6|193285.6|1
1724298040000|2024-08-22 03:40:40|193411.2|193286.2|193411.2|193286.2|193411.2|193286.2|193411.2|193286.2|1
1724298050000|2024-08-22 03:40:50|193410.7|193285.7|193410.7|193285.7|193410.7|193285.7|193410.7|193285.7|1
1724298060000|2024-08-22 03:41:00|193418.1|193293.1|193418.1|193293.1|193418.1|193293.1|193418.1|193293.1|1
1724298070000|2024-08-22 03:41:10|193430.3|193305.3|193430.3|193305.3|193430.3|193305.3|193430.3|193305.3|1
1724298080000|2024-08-22 03:41:20|193409.8|193284.8|193409.8|193284.8|193409.8|193284.8|193409.8|193284.8|1
1724298120000|2024-08-22 03:42:00|193430.3|193305.3|193419.4|193294.4|193430.3|193305.3|193419.4|193294.4|2
1724298130000|2024-08-22 03:42:10|193419.5|193294.5|193419.5|193294.5|193419.5|193294.5|193419.5|193294.5|1
1724298140000|2024-08-22 03:42:20|193411.5|193286.5|193412.9|193287.9|193415.5|193290.5|193411.5|193286.5|3
1724298150000|2024-08-22 03:42:30|193416.4|193291.4|193414.7|193289.7|193416.4|193291.4|193414.5|193289.5|4
1724298160000|2024-08-22 03:42:40|193416.4|193291.4|193416.4|193291.4|193416.4|193291.4|193416.4|193291.4|1
1724298170000|2024-08-22 03:42:50|193420.8|193295.8|193420.8|193295.8|193420.8|193295.8|193420.8|193295.8|1
1724298180000|2024-08-22 03:43:00|193419.5|193294.5|193419.5|193294.5|193419.5|193294.5|193419.5|193294.5|1
1724298190000|2024-08-22 03:43:10|193418.2|193293.2|193413.7|193288.7|193418.2|193293.2|193413.7|193288.7|2
1724298220000|2024-08-22 03:43:40|193410.5|193285.5|193412.2|193287.2|193412.2|193287.2|193410.5|193285.5|3
1724298230000|2024-08-22 03:43:50|193420.4|193295.4|193421.2|193296.2|193422|193297|193420.4|193295.4|3
1724298240000|2024-08-22 03:44:00|193421.4|193296.4|193421.4|193296.4|193421.4|193296.4|193421.4|193296.4|1
1724298250000|2024-08-22 03:44:10|193416.2|193291.2|193416.2|193291.2|193416.2|193291.2|193416.2|193291.2|1
1724298260000|2024-08-22 03:44:20|193416|193291|193416|193291|193416|193291|193416|193291|1
1724298270000|2024-08-22 03:44:30|193410.4|193285.4|193410.4|193285.4|193410.4|193285.4|193410.4|193285.4|1
1724298280000|2024-08-22 03:44:40|193430.4|193305.4|193419.8|193294.8|193430.4|193305.4|193419.8|193294.8|2
1724298300000|2024-08-22 03:45:00|193411.6|193286.6|193411.6|193286.6|193411.6|193286.6|193411.6|193286.6|1
1724298320000|2024-08-22 03:45:20|193409.7|193284.7|193409.7|193284.7|193409.7|193284.7|193409.7|193284.7|1
1724298330000|2024-08-22 03:45:30|193416.8|193291.8|193412.3|193287.3|193416.8|193291.8|193412.1|193287.1|3
1724298360000|2024-08-22 03:46:00|193430.8|193305.8|193430.8|193305.8|193430.8|193305.8|193430.8|193305.8|1
1724298370000|2024-08-22 03:46:10|193430.7|193305.7|193418.3|193293.3|193430.7|193305.7|193418.3|193293.3|2
1724298380000|2024-08-22 03:46:20|193414.3|193289.3|193414.3|193289.3|193414.3|193289.3|193414.3|193289.3|1
1724298390000|2024-08-22 03:46:30|193414.2|193289.2|193414.2|193289.2|193414.2|193289.2|193414.2|193289.2|1
1724298400000|2024-08-22 03:46:40|193410.8|193285.8|193410.8|193285.8|193410.8|193285.8|193410.8|193285.8|1
1724298410000|2024-08-22 03:46:50|193416.4|193291.4|193416.4|193291.4|193416.4|193291.4|193416.4|193291.4|1
1724298430000|2024-08-22 03:47:10|193420.4|193295.4|193420.4|193295.4|193420.4|193295.4|193420.4|193295.4|1
1724298440000|2024-08-22 03:47:20|193415.2|193290.2|193415.2|193290.2|193415.2|193290.2|193415.2|193290.2|1
1724298450000|2024-08-22 03:47:30|193415.9|193290.9|193415.3|193290.3|193415.9|193290.9|193415.3|193290.3|2
1724298460000|2024-08-22 03:47:40|193410.2|193285.2|193410.2|193285.2|193410.2|193285.2|193410.2|193285.2|1
1724298470000|2024-08-22 03:47:50|193431.1|193306.1|193417.3|193292.3|193432.4|193307.4|193417.3|193292.3|3
1724298480000|2024-08-22 03:48:00|193416.3|193291.3|193416.1|193291.1|193416.3|193291.3|193414.4|193289.4|4
1724298510000|2024-08-22 03:48:30|193417|193292|193432.2|193307.2|193432.2|193307.2|193417|193292|2
1724298520000|2024-08-22 03:48:40|193433.9|193308.9|193417.6|193292.6|193433.9|193308.9|193417.6|193292.6|2
1724298540000|2024-08-22 03:49:00|193412.6|193287.6|193412.2|193287.2|193412.6|193287.6|193412.2|193287.2|2
1724298550000|2024-08-22 03:49:10|193414.1|193289.1|193414.1|193289.1|193414.1|193289.1|193414.1|193289.1|1
1724298570000|2024-08-22 03:49:30|193432.2|193307.2|193432.2|193307.2|193432.2|193307.2|193432.2|193307.2|1
1724298590000|2024-08-22 03:49:50|193414.5|193289.5|193414.5|193289.5|193414.5|193289.5|193414.5|193289.5|1
1724298610000|2024-08-22 03:50:10|193412.9|193287.9|193412.9|193287.9|193412.9|193287.9|193412.9|193287.9|1
1724298620000|2024-08-22 03:50:20|193415.2|193290.2|193415.2|193290.2|193415.2|193290.2|193415.2|193290.2|1
1724298640000|2024-08-22 03:50:40|193431.7|193306.7|193431.7|193306.7|193431.7|193306.7|193431.7|193306.7|1
1724298650000|2024-08-22 03:50:50|193410|193285|193408.5|193283.5|193410|193285|193408.5|193283.5|2
1724298660000|2024-08-22 03:51:00|193412.9|193287.9|193412.9|193287.9|193412.9|193287.9|193412.9|193287.9|1
1724298670000|2024-08-22 03:51:10|193408.7|193283.7|193408|193283|193408.7|193283.7|193405.6|193280.6|3
1724298680000|2024-08-22 03:51:20|193408.2|193283.2|193408.2|193283.2|193408.2|193283.2|193408.2|193283.2|1
1724298690000|2024-08-22 03:51:30|193409.9|193284.9|193408.1|193283.1|193409.9|193284.9|193408.1|193283.1|2
1724298700000|2024-08-22 03:51:40|193409.1|193284.1|193409.1|193284.1|193409.1|193284.1|193409.1|193284.1|1
1724298720000|2024-08-22 03:52:00|193408.1|193283.1|193407.6|193282.6|193408.1|193283.1|193407.6|193282.6|2
1724298730000|2024-08-22 03:52:10|193410.3|193285.3|193408.9|193283.9|193410.3|193285.3|193408.9|193283.9|2
1724298740000|2024-08-22 03:52:20|193406.5|193281.5|193406.5|193281.5|193406.5|193281.5|193406.5|193281.5|1
1724298750000|2024-08-22 03:52:30|193405.9|193280.9|193405.9|193280.9|193405.9|193280.9|193405.9|193280.9|1
1724298760000|2024-08-22 03:52:40|193406.5|193281.5|193406.5|193281.5|193406.5|193281.5|193404.2|193279.2|4
1724298780000|2024-08-22 03:53:00|193408.8|193283.8|193408.8|193283.8|193408.8|193283.8|193408.8|193283.8|1
1724298800000|2024-08-22 03:53:20|193412.5|193287.5|193405.9|193280.9|193412.5|193287.5|193405.9|193280.9|2
1724298820000|2024-08-22 03:53:40|193409.8|193284.8|193409.8|193284.8|193409.8|193284.8|193409.8|193284.8|1
1724298830000|2024-08-22 03:53:50|193410.5|193285.5|193430.3|193305.3|193430.3|193305.3|193409.7|193284.7|3
1724298850000|2024-08-22 03:54:10|193430.4|193305.4|193409.9|193284.9|193430.4|193305.4|193409.9|193284.9|2
1724298890000|2024-08-22 03:54:50|193430.3|193305.3|193430.3|193305.3|193430.3|193305.3|193430.3|193305.3|1
1724298910000|2024-08-22 03:55:10|193416.1|193291.1|193412|193287|193416.1|193291.1|193412|193287|2
1724298920000|2024-08-22 03:55:20|193412.2|193287.2|193412.2|193287.2|193412.2|193287.2|193412.2|193287.2|1
1724298940000|2024-08-22 03:55:40|193410|193285|193430.3|193305.3|193430.3|193305.3|193410|193285|2
1724298950000|2024-08-22 03:55:50|193416.1|193291.1|193419.4|193294.4|193419.4|193294.4|193416.1|193291.1|3
1724298960000|2024-08-22 03:56:00|193414.5|193289.5|193414.5|193289.5|193414.5|193289.5|193414.5|193289.5|1
1724298970000|2024-08-22 03:56:10|193414.4|193289.4|193414.4|193289.4|193414.4|193289.4|193414.4|193289.4|1
1724298990000|2024-08-22 03:56:30|193412.2|193287.2|193416.4|193291.4|193416.4|193291.4|193412.2|193287.2|2
1724299000000|2024-08-22 03:56:40|193416.1|193291.1|193416.1|193291.1|193416.1|193291.1|193416.1|193291.1|1
1724299020000|2024-08-22 03:57:00|193411.9|193286.9|193409.6|193284.6|193411.9|193286.9|193409.6|193284.6|2
1724299050000|2024-08-22 03:57:30|193430.2|193305.2|193432.8|193307.8|193432.8|193307.8|193430.2|193305.2|2
1724299070000|2024-08-22 03:57:50|193426|193301|193420.9|193295.9|193426|193301|193420.9|193295.9|3
1724299080000|2024-08-22 03:58:00|193422.2|193297.2|193459.7|193334.7|193459.7|193334.7|193422.2|193297.2|4
1724299090000|2024-08-22 03:58:10|193457.3|193332.3|193456.7|193331.7|193457.3|193332.3|193456.7|193331.7|3
1724299100000|2024-08-22 03:58:20|193458.1|193333.1|193450.5|193325.5|193458.1|193333.1|193450.5|193325.5|3
1724299110000|2024-08-22 03:58:30|193444.8|193319.8|193428.4|193303.4|193444.8|193319.8|193428.4|193303.4|7
1724299120000|2024-08-22 03:58:40|193426|193301|193425.2|193300.2|193428.4|193303.4|193425.2|193300.2|3
1724299130000|2024-08-22 03:58:50|193425.3|193300.3|193425.3|193300.3|193425.3|193300.3|193425.3|193300.3|1
1724299140000|2024-08-22 03:59:00|193426.2|193301.2|193428|193303|193428|193303|193426.2|193301.2|2
1724299150000|2024-08-22 03:59:10|193425.7|193300.7|193427.7|193302.7|193427.7|193302.7|193425.7|193300.7|2
1724299160000|2024-08-22 03:59:20|193434.6|193309.6|193432.3|193307.3|193434.6|193309.6|193432.3|193307.3|2
1724299170000|2024-08-22 03:59:30|193429.6|193304.6|193418.9|193293.9|193429.6|193304.6|193418.9|193293.9|4
1724299190000|2024-08-22 03:59:50|193422.1|193297.1|193423.4|193298.4|193425.9|193300.9|193422.1|193297.1|8
1724299200000|2024-08-22 04:00:00|193425.8|193300.8|193417.6|193292.6|193425.8|193300.8|193417.6|193292.6|4
1724299210000|2024-08-22 04:00:10|193417|193292|193417|193292|193417|193292|193417|193292|1
1724299220000|2024-08-22 04:00:20|193421.6|193296.6|193410.6|193285.6|193421.6|193296.6|193410.6|193285.6|8
1724299230000|2024-08-22 04:00:30|193411.5|193286.5|193410.6|193285.6|193411.5|193286.5|193410.6|193285.6|5
1724299240000|2024-08-22 04:00:40|193411.7|193286.7|193412.2|193287.2|193412.2|193287.2|193411.7|193286.7|2
1724299250000|2024-08-22 04:00:50|193411.9|193286.9|193410.6|193285.6|193411.9|193286.9|193410.6|193285.6|2
1724299260000|2024-08-22 04:01:00|193431.9|193306.9|193431.6|193306.6|193431.9|193306.9|193431.6|193306.6|2
1724299280000|2024-08-22 04:01:20|193416.5|193291.5|193416.5|193291.5|193416.5|193291.5|193416.5|193291.5|1
1724299310000|2024-08-22 04:01:50|193431.6|193306.6|193431|193306|193431.6|193306.6|193431|193306|2
1724299320000|2024-08-22 04:02:00|193430|193305|193430|193305|193430|193305|193430|193305|1
1724299330000|2024-08-22 04:02:10|193416.6|193291.6|193413.4|193288.4|193417.8|193292.8|193413.4|193288.4|3
1724299360000|2024-08-22 04:02:40|193409.3|193284.3|193409.3|193284.3|193409.3|193284.3|193409.3|193284.3|1
1724299370000|2024-08-22 04:02:50|193409.5|193284.5|193407.3|193282.3|193409.5|193284.5|193407.3|193282.3|4
1724299380000|2024-08-22 04:03:00|193407.1|193282.1|193408.7|193283.7|193408.7|193283.7|193407.1|193282.1|2
1724299390000|2024-08-22 04:03:10|193407.9|193282.9|193408.6|193283.6|193408.6|193283.6|193407.9|193282.9|2
1724299400000|2024-08-22 04:03:20|193405.4|193280.4|193408.1|193283.1|193408.1|193283.1|193402.7|193277.7|5
1724299410000|2024-08-22 04:03:30|193404.4|193279.4|193403.7|193278.7|193405.7|193280.7|193400|193275|14
1724299420000|2024-08-22 04:03:40|193400.1|193275.1|193403.7|193278.7|193403.8|193278.8|193400.1|193275.1|6
1724299430000|2024-08-22 04:03:50|193401.4|193276.4|193403.5|193278.5|193403.5|193278.5|193401.2|193276.2|4
1724299440000|2024-08-22 04:04:00|193409.4|193284.4|193409.4|193284.4|193409.4|193284.4|193405|193280|3
1724299450000|2024-08-22 04:04:10|193405.2|193280.2|193408.4|193283.4|193409.1|193284.1|193403.2|193278.2|5
1724299460000|2024-08-22 04:04:20|193405.6|193280.6|193408.5|193283.5|193408.5|193283.5|193405.1|193280.1|3
1724299480000|2024-08-22 04:04:40|193405.7|193280.7|193408.2|193283.2|193408.2|193283.2|193402.7|193277.7|3
1724299490000|2024-08-22 04:04:50|193405|193280|193408.4|193283.4|193408.4|193283.4|193403.7|193278.7|9
1724299500000|2024-08-22 04:05:00|193404|193279|193404|193279|193404|193279|193404|193279|1
1724299530000|2024-08-22 04:05:30|193404.8|193279.8|193405.5|193280.5|193406.1|193281.1|193404.8|193279.8|3
1724299550000|2024-08-22 04:05:50|193407.3|193282.3|193407.3|193282.3|193407.3|193282.3|193407.3|193282.3|1
1724299560000|2024-08-22 04:06:00|193412.1|193287.1|193407.3|193282.3|193412.1|193287.1|193407.3|193282.3|2
1724299580000|2024-08-22 04:06:20|193405.5|193280.5|193405.5|193280.5|193405.5|193280.5|193405.5|193280.5|1
1724299590000|2024-08-22 04:06:30|193404.9|193279.9|193404.9|193279.9|193404.9|193279.9|193404.9|193279.9|1
1724299600000|2024-08-22 04:06:40|193412.5|193287.5|193405|193280|193412.5|193287.5|193401.9|193276.9|3
1724299630000|2024-08-22 04:07:10|193404.2|193279.2|193403.9|193278.9|193404.2|193279.2|193399.9|193274.9|3
1724299660000|2024-08-22 04:07:40|193410.6|193285.6|193410.6|193285.6|193410.6|193285.6|193410.6|193285.6|1
1724299670000|2024-08-22 04:07:50|193412|193287|193412.1|193287.1|193412.1|193287.1|193412|193287|2
1724299680000|2024-08-22 04:08:00|193411|193286|193411|193286|193411|193286|193411|193286|1
1724299710000|2024-08-22 04:08:30|193410.3|193285.3|193410.3|193285.3|193410.3|193285.3|193410.3|193285.3|1
1724299720000|2024-08-22 04:08:40|193410.6|193285.6|193410.6|193285.6|193410.6|193285.6|193410.6|193285.6|1
1724299740000|2024-08-22 04:09:00|193410.1|193285.1|193410.1|193285.1|193410.1|193285.1|193410.1|193285.1|1
1724299770000|2024-08-22 04:09:30|193410.6|193285.6|193413.5|193288.5|193413.5|193288.5|193410.6|193285.6|2
1724299780000|2024-08-22 04:09:40|193410.2|193285.2|193410.2|193285.2|193410.2|193285.2|193410.2|193285.2|1
1724299790000|2024-08-22 04:09:50|193409.6|193284.6|193409.6|193284.6|193409.6|193284.6|193409.6|193284.6|1
1724299800000|2024-08-22 04:10:00|193409.1|193284.1|193409.1|193284.1|193409.1|193284.1|193409.1|193284.1|1
1724299820000|2024-08-22 04:10:20|193409.3|193284.3|193409.3|193284.3|193409.3|193284.3|193409.3|193284.3|1
1724299850000|2024-08-22 04:10:50|193408.9|193283.9|193408.9|193283.9|193408.9|193283.9|193408.9|193283.9|1
1724299870000|2024-08-22 04:11:10|193409.8|193284.8|193409.6|193284.6|193409.8|193284.8|193405.4|193280.4|3
1724299910000|2024-08-22 04:11:50|193411|193286|193411|193286|193411|193286|193411|193286|1
1724299930000|2024-08-22 04:12:10|193409.7|193284.7|193409.7|193284.7|193409.7|193284.7|193409.7|193284.7|1
1724299960000|2024-08-22 04:12:40|193410.8|193285.8|193413.1|193288.1|193413.1|193288.1|193410.8|193285.8|2
1724299980000|2024-08-22 04:13:00|193411.8|193286.8|193411.8|193286.8|193411.8|193286.8|193411.8|193286.8|1
1724300020000|2024-08-22 04:13:40|193413.1|193288.1|193413.1|193288.1|193413.1|193288.1|193413.1|193288.1|1
1724300040000|2024-08-22 04:14:00|193409.6|193284.6|193410.1|193285.1|193410.1|193285.1|193409.6|193284.6|2
1724300070000|2024-08-22 04:14:30|193405.9|193280.9|193410|193285|193410|193285|193405.9|193280.9|2
1724300080000|2024-08-22 04:14:40|193410.3|193285.3|193410.3|193285.3|193410.3|193285.3|193410.3|193285.3|1
1724300100000|2024-08-22 04:15:00|193411.8|193286.8|193409.7|193284.7|193412|193287|193407.1|193282.1|4
1724300120000|2024-08-22 04:15:20|193404.7|193279.7|193256.7|193131.7|193404.7|193279.7|193256.7|193131.7|13
1724300130000|2024-08-22 04:15:30|193254.7|193129.7|193256.4|193131.4|193258.5|193133.5|193250.3|193125.3|12
1724300140000|2024-08-22 04:15:40|193256.1|193131.1|193258.9|193133.9|193259.6|193134.6|193255|193130|13
1724300150000|2024-08-22 04:15:50|193258.1|193133.1|193259.5|193134.5|193259.6|193134.6|193253.6|193128.6|13
1724300160000|2024-08-22 04:16:00|193256.2|193131.2|193232.9|193107.9|193259.8|193134.8|193232.8|193107.8|17
1724300170000|2024-08-22 04:16:10|193235.2|193110.2|193233.4|193108.4|193235.2|193110.2|193233.4|193108.4|3
1724300180000|2024-08-22 04:16:20|193232.2|193107.2|193234.9|193109.9|193235.3|193110.3|193231.5|193106.5|9
1724300190000|2024-08-22 04:16:30|193232.9|193107.9|193200.2|193075.2|193232.9|193107.9|193195.8|193070.8|10
1724300200000|2024-08-22 04:16:40|193198.5|193073.5|193198.8|193073.8|193199.2|193074.2|193195.7|193070.7|14
1724300210000|2024-08-22 04:16:50|193200.5|193075.5|193196.8|193071.8|193200.5|193075.5|193195.8|193070.8|6
1724300220000|2024-08-22 04:17:00|193197.5|193072.5|193197.6|193072.6|193198.3|193073.3|193197.5|193072.5|3
1724300230000|2024-08-22 04:17:10|193197.5|193072.5|193197.3|193072.3|193197.6|193072.6|193197|193072|4
1724300240000|2024-08-22 04:17:20|193199.9|193074.9|193199.4|193074.4|193199.9|193074.9|193197.3|193072.3|4
1724300270000|2024-08-22 04:17:50|193203.3|193078.3|193199.5|193074.5|193203.3|193078.3|193199.5|193074.5|2
1724300280000|2024-08-22 04:18:00|193199|193074|193202|193077|193202.9|193077.9|193199|193074|4
1724300290000|2024-08-22 04:18:10|193202.8|193077.8|193201.1|193076.1|193202.8|193077.8|193201.1|193076.1|3
1724300300000|2024-08-22 04:18:20|193199.6|193074.6|193199.6|193074.6|193199.6|193074.6|193199.6|193074.6|1
1724300310000|2024-08-22 04:18:30|193200.5|193075.5|193208.5|193083.5|193210.4|193085.4|193200.5|193075.5|19
1724300320000|2024-08-22 04:18:40|193207.8|193082.8|193240.6|193115.6|193244.8|193119.8|193207.8|193082.8|8
1724300330000|2024-08-22 04:18:50|193241|193116|193278.2|193153.2|193279.3|193154.3|193241|193116|9
1724300340000|2024-08-22 04:19:00|193277.5|193152.5|193279.5|193154.5|193279.5|193154.5|193275.7|193150.7|12
1724300350000|2024-08-22 04:19:10|193280.9|193155.9|193292.5|193167.5|193293.5|193168.5|193280.9|193155.9|4
1724300380000|2024-08-22 04:19:40|193290|193165|193317|193192|193317|193192|193290|193165|9
1724300390000|2024-08-22 04:19:50|193307.7|193182.7|193279.6|193154.6|193311.7|193186.7|193269.4|193144.4|8
1724300400000|2024-08-22 04:20:00|193281.8|193156.8|193269.6|193144.6|193283.4|193158.4|193268.2|193143.2|24
1724300410000|2024-08-22 04:20:10|193267.9|193142.9|193264|193139|193269.8|193144.8|193259.1|193134.1|13
1724300420000|2024-08-22 04:20:20|193262.9|193137.9|193265|193140|193265|193140|193259.2|193134.2|5
1724300430000|2024-08-22 04:20:30|193267.1|193142.1|193268.5|193143.5|193268.8|193143.8|193264.8|193139.8|10
1724300440000|2024-08-22 04:20:40|193268.7|193143.7|193264.9|193139.9|193270.5|193145.5|193264.9|193139.9|8
1724300450000|2024-08-22 04:20:50|193268.9|193143.9|193268.1|193143.1|193268.9|193143.9|193267.8|193142.8|10
1724300460000|2024-08-22 04:21:00|193268.2|193143.2|193269.7|193144.7|193271|193146|193268.2|193143.2|11
1724300470000|2024-08-22 04:21:10|193269.4|193144.4|193268.1|193143.1|193270.1|193145.1|193267.4|193142.4|17
1724300480000|2024-08-22 04:21:20|193268.3|193143.3|193267.6|193142.6|193269.2|193144.2|193266.1|193141.1|16
1724300490000|2024-08-22 04:21:30|193267.4|193142.4|193267.3|193142.3|193267.6|193142.6|193267.3|193142.3|14
1724300500000|2024-08-22 04:21:40|193267.5|193142.5|193267.8|193142.8|193267.8|193142.8|193265.5|193140.5|6
1724300510000|2024-08-22 04:21:50|193267.6|193142.6|193232.8|193107.8|193267.7|193142.7|193229.9|193104.9|11
1724300520000|2024-08-22 04:22:00|193231.7|193106.7|193231.7|193106.7|193231.7|193106.7|193231.7|193106.7|1
1724300530000|2024-08-22 04:22:10|193232.1|193107.1|193229.6|193104.6|193232.1|193107.1|193225.2|193100.2|8
1724300540000|2024-08-22 04:22:20|193230.2|193105.2|193229.8|193104.8|193231.7|193106.7|193229.5|193104.5|13
1724300550000|2024-08-22 04:22:30|193231.3|193106.3|193231.7|193106.7|193234.3|193109.3|193230.8|193105.8|21
1724300560000|2024-08-22 04:22:40|193232.6|193107.6|193233.9|193108.9|193233.9|193108.9|193231.6|193106.6|14
1724300570000|2024-08-22 04:22:50|193233.2|193108.2|193269.5|193144.5|193269.5|193144.5|193232.9|193107.9|16
1724300580000|2024-08-22 04:23:00|193271.2|193146.2|193270.1|193145.1|193271.2|193146.2|193270|193145|3
1724300590000|2024-08-22 04:23:10|193270|193145|193270.9|193145.9|193272.1|193147.1|193269.3|193144.3|12
1724300600000|2024-08-22 04:23:20|193270.8|193145.8|193269.6|193144.6|193273.1|193148.1|193268.2|193143.2|28
1724300610000|2024-08-22 04:23:30|193269.7|193144.7|193271.3|193146.3|193273.8|193148.8|193269.5|193144.5|24
1724300620000|2024-08-22 04:23:40|193271.6|193146.6|193314|193189|193316.2|193191.2|193271.6|193146.6|14
1724300630000|2024-08-22 04:23:50|193312.5|193187.5|193314.4|193189.4|193317.5|193192.5|193312.5|193187.5|30
1724300640000|2024-08-22 04:24:00|193314|193189|193317|193192|193317|193192|193314|193189|7
1724300650000|2024-08-22 04:24:10|193318.2|193193.2|193338.1|193213.1|193340.5|193215.5|193318.2|193193.2|5
1724300660000|2024-08-22 04:24:20|193338.8|193213.8|193338.2|193213.2|193338.8|193213.8|193338.2|193213.2|4
1724300670000|2024-08-22 04:24:30|193340|193215|193335.1|193210.1|193343.4|193218.4|193333.2|193208.2|14
1724300680000|2024-08-22 04:24:40|193335.3|193210.3|193387.1|193262.1|193391.3|193266.3|193335|193210|19
1724300690000|2024-08-22 04:24:50|193385.5|193260.5|193388.2|193263.2|193391.1|193266.1|193385.5|193260.5|10
1724300700000|2024-08-22 04:25:00|193390.5|193265.5|193390.5|193265.5|193393.3|193268.3|193387.4|193262.4|23
1724300710000|2024-08-22 04:25:10|193388.6|193263.6|193389.8|193264.8|193392.4|193267.4|193388.6|193263.6|20
1724300720000|2024-08-22 04:25:20|193388.5|193263.5|193392.3|193267.3|193396.1|193271.1|193388.2|193263.2|22
1724300730000|2024-08-22 04:25:30|193392.1|193267.1|193397.3|193272.3|193397.3|193272.3|193389.2|193264.2|36
1724300740000|2024-08-22 04:25:40|193396.5|193271.5|193397.8|193272.8|193397.8|193272.8|193396.4|193271.4|5
1724300750000|2024-08-22 04:25:50|193397|193272|193397|193272|193397|193272|193397|193272|1
1724300760000|2024-08-22 04:26:00|193396.7|193271.7|193400.2|193275.2|193400.2|193275.2|193396.7|193271.7|6
1724300770000|2024-08-22 04:26:10|193399.2|193274.2|193397.2|193272.2|193400.9|193275.9|193394|193269|11
1724300780000|2024-08-22 04:26:20|193396.4|193271.4|193397|193272|193397.5|193272.5|193394.6|193269.6|10
1724300790000|2024-08-22 04:26:30|193396.2|193271.2|193395.9|193270.9|193398.5|193273.5|193395.9|193270.9|17
1724300800000|2024-08-22 04:26:40|193396.9|193271.9|193397.4|193272.4|193400.1|193275.1|193395|193270|12
1724300810000|2024-08-22 04:26:50|193398.3|193273.3|193419.4|193294.4|193422.8|193297.8|193396.1|193271.1|13
1724300820000|2024-08-22 04:27:00|193413.6|193288.6|193406.9|193281.9|193415.3|193290.3|193405|193280|8
1724300830000|2024-08-22 04:27:10|193411.2|193286.2|193414|193289|193418.7|193293.7|193407.7|193282.7|13
1724300840000|2024-08-22 04:27:20|193413.4|193288.4|193413.5|193288.5|193413.5|193288.5|193413.4|193288.4|2
1724300850000|2024-08-22 04:27:30|193415.9|193290.9|193413.5|193288.5|193416|193291|193413.5|193288.5|6
1724300860000|2024-08-22 04:27:40|193416|193291|193415.6|193290.6|193420.3|193295.3|193412.7|193287.7|14
1724300870000|2024-08-22 04:27:50|193415.4|193290.4|193416.3|193291.3|193421|193296|193415.4|193290.4|7
1724300880000|2024-08-22 04:28:00|193420.9|193295.9|193417.7|193292.7|193420.9|193295.9|193417.2|193292.2|3
1724300890000|2024-08-22 04:28:10|193417.9|193292.9|193417.8|193292.8|193421.4|193296.4|193416.7|193291.7|5
1724300900000|2024-08-22 04:28:20|193417.5|193292.5|193417.5|193292.5|193417.5|193292.5|193417.5|193292.5|1
1724300910000|2024-08-22 04:28:30|193416.4|193291.4|193416.3|193291.3|193420.3|193295.3|193416.3|193291.3|4
1724300920000|2024-08-22 04:28:40|193416.8|193291.8|193416.8|193291.8|193416.8|193291.8|193416.8|193291.8|1
1724300930000|2024-08-22 04:28:50|193418.1|193293.1|193418.1|193293.1|193421.9|193296.9|193418.1|193293.1|3
1724300940000|2024-08-22 04:29:00|193417.6|193292.6|193419.1|193294.1|193419.1|193294.1|193417.6|193292.6|3
1724300950000|2024-08-22 04:29:10|193417.2|193292.2|193412|193287|193417.2|193292.2|193411.5|193286.5|4
1724300960000|2024-08-22 04:29:20|193411.9|193286.9|193415.1|193290.1|193419|193294|193410|193285|11
1724300970000|2024-08-22 04:29:30|193415.6|193290.6|193415.6|193290.6|193415.6|193290.6|193415.6|193290.6|1
1724300990000|2024-08-22 04:29:50|193417.5|193292.5|193417.5|193292.5|193417.5|193292.5|193417.5|193292.5|1
1724301000000|2024-08-22 04:30:00|193418.3|193293.3|193413.2|193288.2|193418.3|193293.3|193413.2|193288.2|4
1724301010000|2024-08-22 04:30:10|193412.3|193287.3|193409.3|193284.3|193412.3|193287.3|193407.9|193282.9|5
1724301020000|2024-08-22 04:30:20|193410.3|193285.3|193410.7|193285.7|193410.7|193285.7|193409.1|193284.1|4
1724301030000|2024-08-22 04:30:30|193410.6|193285.6|193410.6|193285.6|193410.6|193285.6|193410.6|193285.6|1
1724301040000|2024-08-22 04:30:40|193413.8|193288.8|193416.2|193291.2|193416.2|193291.2|193413.2|193288.2|3
1724301050000|2024-08-22 04:30:50|193416.1|193291.1|193400.7|193275.7|193416.1|193291.1|193399.8|193274.8|7
1724301060000|2024-08-22 04:31:00|193399.5|193274.5|193394.3|193269.3|193400.8|193275.8|193394.3|193269.3|9
1724301070000|2024-08-22 04:31:10|193393.3|193268.3|193392.9|193267.9|193393.3|193268.3|193392.9|193267.9|2
1724301090000|2024-08-22 04:31:30|193391.2|193266.2|193391.2|193266.2|193391.2|193266.2|193391.2|193266.2|1
1724301100000|2024-08-22 04:31:40|193391|193266|193391|193266|193391|193266|193391|193266|1
1724301110000|2024-08-22 04:31:50|193392.5|193267.5|193393.1|193268.1|193393.1|193268.1|193392.5|193267.5|2
1724301120000|2024-08-22 04:32:00|193396.3|193271.3|193399.4|193274.4|193399.4|193274.4|193395.5|193270.5|11
1724301130000|2024-08-22 04:32:10|193397.1|193272.1|193397.1|193272.1|193399.9|193274.9|193397.1|193272.1|6
1724301140000|2024-08-22 04:32:20|193399.7|193274.7|193397.2|193272.2|193399.9|193274.9|193396.9|193271.9|10
1724301150000|2024-08-22 04:32:30|193399.9|193274.9|193400.5|193275.5|193400.5|193275.5|193397.1|193272.1|7
1724301160000|2024-08-22 04:32:40|193397.9|193272.9|193398.3|193273.3|193401.3|193276.3|193397.9|193272.9|9
1724301170000|2024-08-22 04:32:50|193401.1|193276.1|193400.3|193275.3|193401.1|193276.1|193398|193273|6
1724301180000|2024-08-22 04:33:00|193398|193273|193397.2|193272.2|193398|193273|193397.2|193272.2|2
1724301190000|2024-08-22 04:33:10|193396.3|193271.3|193354.9|193229.9|193396.3|193271.3|193354.7|193229.7|4
1724301200000|2024-08-22 04:33:20|193355.3|193230.3|193355.9|193230.9|193360.7|193235.7|193354.7|193229.7|13
1724301210000|2024-08-22 04:33:30|193358.5|193233.5|193355.8|193230.8|193358.7|193233.7|193355.7|193230.7|16
1724301220000|2024-08-22 04:33:40|193358.2|193233.2|193355.8|193230.8|193359.1|193234.1|193355.3|193230.3|15
1724301230000|2024-08-22 04:33:50|193358.8|193233.8|193355.5|193230.5|193359.4|193234.4|193355.3|193230.3|15
1724301240000|2024-08-22 04:34:00|193358.9|193233.9|193355.4|193230.4|193359.6|193234.6|193355.3|193230.3|16
1724301250000|2024-08-22 04:34:10|193358.5|193233.5|193355.6|193230.6|193359.2|193234.2|193352.9|193227.9|8
1724301260000|2024-08-22 04:34:20|193359.3|193234.3|193355.3|193230.3|193359.3|193234.3|193355.3|193230.3|5
1724301270000|2024-08-22 04:34:30|193358.7|193233.7|193354.9|193229.9|193359.1|193234.1|193354.9|193229.9|11
1724301280000|2024-08-22 04:34:40|193358.9|193233.9|193355.1|193230.1|193359|193234|193355.1|193230.1|3
1724301290000|2024-08-22 04:34:50|193352.3|193227.3|193351.2|193226.2|193357|193232|193351.2|193226.2|3
1724301300000|2024-08-22 04:35:00|193353.2|193228.2|193352.1|193227.1|193355.7|193230.7|193352|193227|8
1724301310000|2024-08-22 04:35:10|193352.3|193227.3|193352.9|193227.9|193352.9|193227.9|193352.3|193227.3|2
1724301330000|2024-08-22 04:35:30|193353.6|193228.6|193355.2|193230.2|193355.2|193230.2|193353.6|193228.6|2
1724301340000|2024-08-22 04:35:40|193356.9|193231.9|193356.9|193231.9|193356.9|193231.9|193356.9|193231.9|1
1724301350000|2024-08-22 04:35:50|193351.4|193226.4|193351.7|193226.7|193352.3|193227.3|193350.7|193225.7|4
1724301360000|2024-08-22 04:36:00|193357.4|193232.4|193352|193227|193357.4|193232.4|193337.5|193212.5|5
1724301370000|2024-08-22 04:36:10|193352.4|193227.4|193351.7|193226.7|193352.4|193227.4|193351.7|193226.7|2
1724301400000|2024-08-22 04:36:40|193349.2|193224.2|193352.4|193227.4|193352.4|193227.4|193346.3|193221.3|3
1724301410000|2024-08-22 04:36:50|193358.1|193233.1|193357.2|193232.2|193358.1|193233.1|193356.8|193231.8|8
1724301420000|2024-08-22 04:37:00|193356.8|193231.8|193357.2|193232.2|193357.2|193232.2|193356.8|193231.8|2
1724301430000|2024-08-22 04:37:10|193356.8|193231.8|193357.2|193232.2|193357.2|193232.2|193356.8|193231.8|4
1724301440000|2024-08-22 04:37:20|193353.9|193228.9|193354.4|193229.4|193354.4|193229.4|193353.7|193228.7|6
1724301450000|2024-08-22 04:37:30|193347.7|193222.7|193349.3|193224.3|193349.3|193224.3|193347.7|193222.7|4
1724301460000|2024-08-22 04:37:40|193347.7|193222.7|193356.4|193231.4|193356.5|193231.5|193347.7|193222.7|9
1724301480000|2024-08-22 04:38:00|193359.3|193234.3|193359.3|193234.3|193359.3|193234.3|193359.3|193234.3|1
1724301490000|2024-08-22 04:38:10|193357.1|193232.1|193357.1|193232.1|193357.1|193232.1|193357.1|193232.1|1
1724301510000|2024-08-22 04:38:30|193359.6|193234.6|193359.6|193234.6|193359.6|193234.6|193359.6|193234.6|1
1724301520000|2024-08-22 04:38:40|193356.8|193231.8|193356.8|193231.8|193356.8|193231.8|193356.8|193231.8|1
1724301550000|2024-08-22 04:39:10|193349.2|193224.2|193349.2|193224.2|193349.2|193224.2|193349.2|193224.2|1
1724301570000|2024-08-22 04:39:30|193357|193232|193357|193232|193357|193232|193357|193232|1
1724301600000|2024-08-22 04:40:00|193348.6|193223.6|193348.2|193223.2|193348.6|193223.6|193348.2|193223.2|2
1724301620000|2024-08-22 04:40:20|193355.5|193230.5|193355.5|193230.5|193355.5|193230.5|193355.5|193230.5|1
1724301630000|2024-08-22 04:40:30|193355.6|193230.6|193357.1|193232.1|193357.9|193232.9|193355.6|193230.6|3
1724301660000|2024-08-22 04:41:00|193354.5|193229.5|193353.7|193228.7|193354.5|193229.5|193349|193224|3
1724301680000|2024-08-22 04:41:20|193357.6|193232.6|193359.3|193234.3|193359.3|193234.3|193357.6|193232.6|2
1724301710000|2024-08-22 04:41:50|193357.3|193232.3|193357.3|193232.3|193357.3|193232.3|193357.3|193232.3|1
1724301720000|2024-08-22 04:42:00|193349|193224|193349|193224|193349|193224|193349|193224|1
1724301730000|2024-08-22 04:42:10|193356.1|193231.1|193356.1|193231.1|193356.1|193231.1|193356.1|193231.1|1
1724301740000|2024-08-22 04:42:20|193358.5|193233.5|193286.1|193161.1|193358.5|193233.5|193286.1|193161.1|5
1724301750000|2024-08-22 04:42:30|193283.6|193158.6|193287.5|193162.5|193287.6|193162.6|193283.6|193158.6|5
1724301760000|2024-08-22 04:42:40|193284.9|193159.9|193287.7|193162.7|193287.7|193162.7|193284.9|193159.9|2
1724301770000|2024-08-22 04:42:50|193288.5|193163.5|193288.5|193163.5|193288.5|193163.5|193288.5|193163.5|1
1724301780000|2024-08-22 04:43:00|193289.3|193164.3|193288.5|193163.5|193289.3|193164.3|193288.5|193163.5|2
1724301790000|2024-08-22 04:43:10|193285.8|193160.8|193289.9|193164.9|193289.9|193164.9|193285.4|193160.4|3
1724301800000|2024-08-22 04:43:20|193287.4|193162.4|193287.4|193162.4|193287.4|193162.4|193287.4|193162.4|1
1724301810000|2024-08-22 04:43:30|193286.4|193161.4|193289.7|193164.7|193289.7|193164.7|193286.4|193161.4|6
1724301820000|2024-08-22 04:43:40|193286.3|193161.3|193289.4|193164.4|193289.4|193164.4|193286.3|193161.3|8
1724301830000|2024-08-22 04:43:50|193289.1|193164.1|193292.4|193167.4|193292.4|193167.4|193289.1|193164.1|3
1724301840000|2024-08-22 04:44:00|193292.2|193167.2|193292.2|193167.2|193292.2|193167.2|193292.2|193167.2|1
1724301850000|2024-08-22 04:44:10|193292.3|193167.3|193292.4|193167.4|193292.8|193167.8|193291.6|193166.6|10
1724301860000|2024-08-22 04:44:20|193291.7|193166.7|193292.9|193167.9|193292.9|193167.9|193291.7|193166.7|6
1724301870000|2024-08-22 04:44:30|193295.4|193170.4|193294.2|193169.2|193296.1|193171.1|193294.2|193169.2|7
1724301880000|2024-08-22 04:44:40|193292|193167|193295.3|193170.3|193295.3|193170.3|193292|193167|5
1724301910000|2024-08-22 04:45:10|193295.9|193170.9|193293.4|193168.4|193295.9|193170.9|193293.4|193168.4|2
1724301920000|2024-08-22 04:45:20|193296.4|193171.4|193293.7|193168.7|193296.4|193171.4|193293.7|193168.7|2
1724301940000|2024-08-22 04:45:40|193294.2|193169.2|193294.9|193169.9|193296.1|193171.1|193294.2|193169.2|3
1724301950000|2024-08-22 04:45:50|193296.2|193171.2|193295.7|193170.7|193296.3|193171.3|193294.9|193169.9|6
1724301960000|2024-08-22 04:46:00|193296.9|193171.9|193296.9|193171.9|193296.9|193171.9|193296.9|193171.9|1
1724301970000|2024-08-22 04:46:10|193297.8|193172.8|193297.3|193172.3|193297.8|193172.8|193294.1|193169.1|5
1724301990000|2024-08-22 04:46:30|193297.2|193172.2|193297|193172|193297.2|193172.2|193296.9|193171.9|5
1724302000000|2024-08-22 04:46:40|193296.9|193171.9|193297.8|193172.8|193297.8|193172.8|193296.9|193171.9|4
1724302010000|2024-08-22 04:46:50|193297.3|193172.3|193297.3|193172.3|193297.3|193172.3|193297.3|193172.3|1
1724302020000|2024-08-22 04:47:00|193297.8|193172.8|193296.5|193171.5|193297.8|193172.8|193296.5|193171.5|2
1724302030000|2024-08-22 04:47:10|193296.2|193171.2|193296.9|193171.9|193296.9|193171.9|193296.2|193171.2|4
1724302040000|2024-08-22 04:47:20|193297.1|193172.1|193297.1|193172.1|193297.1|193172.1|193296.9|193171.9|3
1724302050000|2024-08-22 04:47:30|193296.9|193171.9|193295.9|193170.9|193298.3|193173.3|193295.9|193170.9|4
1724302060000|2024-08-22 04:47:40|193297.9|193172.9|193299|193174|193299.9|193174.9|193296.4|193171.4|8
1724302070000|2024-08-22 04:47:50|193296.8|193171.8|193295.8|193170.8|193299.3|193174.3|193295.8|193170.8|9
1724302080000|2024-08-22 04:48:00|193295.5|193170.5|193295.3|193170.3|193295.5|193170.5|193295.3|193170.3|2
1724302090000|2024-08-22 04:48:10|193294.5|193169.5|193294.5|193169.5|193294.5|193169.5|193294.5|193169.5|1
1724302100000|2024-08-22 04:48:20|193294.4|193169.4|193296.9|193171.9|193299.4|193174.4|193293.9|193168.9|5
1724302110000|2024-08-22 04:48:30|193296.1|193171.1|193293.7|193168.7|193296.1|193171.1|193293.7|193168.7|2
1724302150000|2024-08-22 04:49:10|193298.9|193173.9|193298.9|193173.9|193298.9|193173.9|193298.9|193173.9|1
1724302170000|2024-08-22 04:49:30|193297.6|193172.6|193294.1|193169.1|193297.6|193172.6|193294.1|193169.1|2
1724302180000|2024-08-22 04:49:40|193295.9|193170.9|193294.4|193169.4|193295.9|193170.9|193294.4|193169.4|2
1724302190000|2024-08-22 04:49:50|193294.5|193169.5|193294.5|193169.5|193294.5|193169.5|193294.5|193169.5|1
1724302200000|2024-08-22 04:50:00|193293.5|193168.5|193293.5|193168.5|193293.5|193168.5|193293.5|193168.5|1
1724302210000|2024-08-22 04:50:10|193299|193174|193299|193174|193299|193174|193299|193174|1
1724302220000|2024-08-22 04:50:20|193298.9|193173.9|193299|193174|193299|193174|193298.9|193173.9|2
1724302260000|2024-08-22 04:51:00|193298.9|193173.9|193298.9|193173.9|193298.9|193173.9|193298.9|193173.9|1
1724302280000|2024-08-22 04:51:20|193297.5|193172.5|193297.5|193172.5|193297.5|193172.5|193297.5|193172.5|1
1724302310000|2024-08-22 04:51:50|193296.3|193171.3|193296.5|193171.5|193296.5|193171.5|193296.3|193171.3|2
1724302330000|2024-08-22 04:52:10|193294.5|193169.5|193296.1|193171.1|193296.1|193171.1|193294.5|193169.5|3
1724302360000|2024-08-22 04:52:40|193297.7|193172.7|193297.7|193172.7|193297.7|193172.7|193297.7|193172.7|1
1724302370000|2024-08-22 04:52:50|193298.9|193173.9|193298.9|193173.9|193298.9|193173.9|193298.9|193173.9|1
1724302380000|2024-08-22 04:53:00|193297.2|193172.2|193297.2|193172.2|193297.2|193172.2|193297.2|193172.2|1
1724302390000|2024-08-22 04:53:10|193296.9|193171.9|193296.9|193171.9|193296.9|193171.9|193296.9|193171.9|1
1724302410000|2024-08-22 04:53:30|193297.6|193172.6|193297.1|193172.1|193297.6|193172.6|193296.3|193171.3|5
1724302420000|2024-08-22 04:53:40|193297.5|193172.5|193297.2|193172.2|193297.5|193172.5|193297.2|193172.2|2
1724302440000|2024-08-22 04:54:00|193296.7|193171.7|193293.6|193168.6|193296.7|193171.7|193293.6|193168.6|5
1724302450000|2024-08-22 04:54:10|193294|193169|193294.1|193169.1|193294.1|193169.1|193293.8|193168.8|4
1724302460000|2024-08-22 04:54:20|193289.6|193164.6|193294.1|193169.1|193294.1|193169.1|193289.6|193164.6|2
1724302470000|2024-08-22 04:54:30|193296.3|193171.3|193296.3|193171.3|193296.3|193171.3|193296.3|193171.3|1
1724302490000|2024-08-22 04:54:50|193297.2|193172.2|193294.8|193169.8|193297.2|193172.2|193294.8|193169.8|2
1724302510000|2024-08-22 04:55:10|193295.3|193170.3|193295.6|193170.6|193295.7|193170.7|193295.3|193170.3|4
1724302520000|2024-08-22 04:55:20|193296.1|193171.1|193297.4|193172.4|193297.8|193172.8|193296.1|193171.1|5
1724302550000|2024-08-22 04:55:50|193294.9|193169.9|193294.9|193169.9|193294.9|193169.9|193294.9|193169.9|1
1724302580000|2024-08-22 04:56:20|193294.2|193169.2|193271.7|193146.7|193296.8|193171.8|193268|193143|10
1724302590000|2024-08-22 04:56:30|193271.4|193146.4|193291.2|193166.2|193291.2|193166.2|193271.4|193146.4|8
1724302600000|2024-08-22 04:56:40|193293.7|193168.7|193290.6|193165.6|193293.7|193168.7|193290.6|193165.6|3
1724302630000|2024-08-22 04:57:10|193293.1|193168.1|193288.6|193163.6|193293.1|193168.1|193288.2|193163.2|7
1724302640000|2024-08-22 04:57:20|193286.3|193161.3|193289.5|193164.5|193290|193165|193285.2|193160.2|11
1724302650000|2024-08-22 04:57:30|193291.7|193166.7|193289|193164|193291.7|193166.7|193289|193164|2
1724302660000|2024-08-22 04:57:40|193289.3|193164.3|193289.3|193164.3|193289.3|193164.3|193289.3|193164.3|1
1724302670000|2024-08-22 04:57:50|193291.7|193166.7|193294.8|193169.8|193294.8|193169.8|193291.7|193166.7|2
1724302680000|2024-08-22 04:58:00|193291|193166|193291|193166|193291|193166|193291|193166|1
1724302700000|2024-08-22 04:58:20|193288.8|193163.8|193288.8|193163.8|193288.8|193163.8|193288.8|193163.8|1
1724302710000|2024-08-22 04:58:30|193289.8|193164.8|193291.8|193166.8|193292.8|193167.8|193289.8|193164.8|3
1724302720000|2024-08-22 04:58:40|193292.6|193167.6|193292.9|193167.9|193293.5|193168.5|193292.3|193167.3|5
1724302750000|2024-08-22 04:59:10|193293.3|193168.3|193293.7|193168.7|193293.7|193168.7|193292.9|193167.9|3
1724302760000|2024-08-22 04:59:20|193294|193169|193294.3|193169.3|193294.3|193169.3|193294|193169|2
1724302770000|2024-08-22 04:59:30|193294.6|193169.6|193294.7|193169.7|193294.7|193169.7|193294.3|193169.3|3
1724302780000|2024-08-22 04:59:40|193294.2|193169.2|193293.2|193168.2|193294.2|193169.2|193293.2|193168.2|3
1724302790000|2024-08-22 04:59:50|193298.9|193173.9|193301|193176|193304.3|193179.3|193298.9|193173.9|4
1724302800000|2024-08-22 05:00:00|193301.3|193176.3|193303.1|193178.1|193303.2|193178.2|193299.4|193174.4|5
1724302810000|2024-08-22 05:00:10|193302.7|193177.7|193303.2|193178.2|193303.2|193178.2|193298.9|193173.9|7
1724302820000|2024-08-22 05:00:20|193299.7|193174.7|193301.8|193176.8|193303|193178|193298.4|193173.4|8
1724302830000|2024-08-22 05:00:30|193302.3|193177.3|193302.7|193177.7|193302.7|193177.7|193302.3|193177.3|2
1724302850000|2024-08-22 05:00:50|193302.8|193177.8|193302.8|193177.8|193302.8|193177.8|193302.8|193177.8|1
1724302860000|2024-08-22 05:01:00|193303.8|193178.8|193302|193177|193304.5|193179.5|193298.9|193173.9|9
1724302870000|2024-08-22 05:01:10|193299.9|193174.9|193299.6|193174.6|193299.9|193174.9|193299.6|193174.6|2
1724302880000|2024-08-22 05:01:20|193297.3|193172.3|193299.2|193174.2|193299.7|193174.7|193297.3|193172.3|5
1724302890000|2024-08-22 05:01:30|193304.2|193179.2|193367.3|193242.3|193369.8|193244.8|193304.2|193179.2|12
1724302900000|2024-08-22 05:01:40|193369.6|193244.6|193368.5|193243.5|193370.7|193245.7|193363.6|193238.6|25
1724302910000|2024-08-22 05:01:50|193366.8|193241.8|193368.1|193243.1|193370.3|193245.3|193364.5|193239.5|25
1724302920000|2024-08-22 05:02:00|193366.1|193241.1|193365.8|193240.8|193369.8|193244.8|193363.3|193238.3|22
1724302930000|2024-08-22 05:02:10|193368.7|193243.7|193369.6|193244.6|193369.7|193244.7|193366.6|193241.6|11
1724302940000|2024-08-22 05:02:20|193366.7|193241.7|193372.5|193247.5|193373.1|193248.1|193366.7|193241.7|9
1724302950000|2024-08-22 05:02:30|193401.1|193276.1|193402.9|193277.9|193402.9|193277.9|193396.6|193271.6|28
1724302960000|2024-08-22 05:02:40|193401.7|193276.7|193400.6|193275.6|193402.2|193277.2|193397.3|193272.3|28
1724302970000|2024-08-22 05:02:50|193398.3|193273.3|193398.7|193273.7|193400.7|193275.7|193395|193270|33
1724302980000|2024-08-22 05:03:00|193397.4|193272.4|193399.1|193274.1|193399.5|193274.5|193394.2|193269.2|20
1724302990000|2024-08-22 05:03:10|193398.9|193273.9|193379.1|193254.1|193400.7|193275.7|193375|193250|22
1724303010000|2024-08-22 05:03:30|193378.2|193253.2|193401.3|193276.3|193401.3|193276.3|193378.2|193253.2|6
1724303020000|2024-08-22 05:03:40|193400.1|193275.1|193398.6|193273.6|193401.2|193276.2|193397|193272|8
1724303030000|2024-08-22 05:03:50|193399.8|193274.8|193399.8|193274.8|193399.8|193274.8|193399.8|193274.8|1
1724303040000|2024-08-22 05:04:00|193400.1|193275.1|193400.1|193275.1|193400.1|193275.1|193400.1|193275.1|1
1724303050000|2024-08-22 05:04:10|193398.6|193273.6|193398.6|193273.6|193398.6|193273.6|193398.6|193273.6|1
1724303060000|2024-08-22 05:04:20|193398.4|193273.4|193398.5|193273.5|193398.5|193273.5|193398.4|193273.4|2
1724303080000|2024-08-22 05:04:40|193398.4|193273.4|193398.4|193273.4|193398.4|193273.4|193398.4|193273.4|1
1724303090000|2024-08-22 05:04:50|193397.1|193272.1|193396.9|193271.9|193398.4|193273.4|193395.5|193270.5|5
1724303100000|2024-08-22 05:05:00|193395.4|193270.4|193398.1|193273.1|193398.3|193273.3|193395.3|193270.3|9
1724303110000|2024-08-22 05:05:10|193397.8|193272.8|193396.9|193271.9|193397.8|193272.8|193395.3|193270.3|8
1724303120000|2024-08-22 05:05:20|193395.6|193270.6|193396.4|193271.4|193397.9|193272.9|193395.6|193270.6|6
1724303130000|2024-08-22 05:05:30|193396.2|193271.2|193396.2|193271.2|193396.2|193271.2|193396.2|193271.2|1
1724303150000|2024-08-22 05:05:50|193396.3|193271.3|193404.1|193279.1|193404.1|193279.1|193396.3|193271.3|2
1724303160000|2024-08-22 05:06:00|193396.3|193271.3|193396.3|193271.3|193396.3|193271.3|193396.3|193271.3|1
1724303170000|2024-08-22 05:06:10|193396.6|193271.6|193396.6|193271.6|193396.6|193271.6|193396.6|193271.6|1
1724303180000|2024-08-22 05:06:20|193395.1|193270.1|193428.1|193303.1|193458|193333|193395.1|193270.1|8
1724303210000|2024-08-22 05:06:50|193432.2|193307.2|193432.2|193307.2|193432.2|193307.2|193432.2|193307.2|1
1724303220000|2024-08-22 05:07:00|193432.1|193307.1|193432.1|193307.1|193432.1|193307.1|193432.1|193307.1|1
1724303240000|2024-08-22 05:07:20|193438.7|193313.7|193439|193314|193439|193314|193438.7|193313.7|2
1724303260000|2024-08-22 05:07:40|193439.2|193314.2|193434.8|193309.8|193439.2|193314.2|193430.5|193305.5|6
1724303270000|2024-08-22 05:07:50|193435.6|193310.6|193435.6|193310.6|193435.6|193310.6|193434.7|193309.7|5
1724303280000|2024-08-22 05:08:00|193434.7|193309.7|193435.2|193310.2|193435.6|193310.6|193433.7|193308.7|8
1724303290000|2024-08-22 05:08:10|193434.2|193309.2|193435.2|193310.2|193436.1|193311.1|193434.2|193309.2|4
1724303300000|2024-08-22 05:08:20|193436.1|193311.1|193436.3|193311.3|193437.5|193312.5|193435.2|193310.2|10
1724303310000|2024-08-22 05:08:30|193437.8|193312.8|193473.9|193348.9|193480.6|193355.6|193437.8|193312.8|6
1724303320000|2024-08-22 05:08:40|193476.4|193351.4|193474.1|193349.1|193478.9|193353.9|193471.9|193346.9|23
1724303330000|2024-08-22 05:08:50|193472.3|193347.3|193475|193350|193475.8|193350.8|193472.3|193347.3|7
1724303340000|2024-08-22 05:09:00|193475.3|193350.3|193476.6|193351.6|193476.8|193351.8|193474.7|193349.7|5
1724303350000|2024-08-22 05:09:10|193474.7|193349.7|193481.4|193356.4|193481.4|193356.4|193474.7|193349.7|10
1724303360000|2024-08-22 05:09:20|193477.6|193352.6|193482.8|193357.8|193483.1|193358.1|193477.6|193352.6|10
1724303370000|2024-08-22 05:09:30|193481.2|193356.2|193483.3|193358.3|193483.3|193358.3|193480.2|193355.2|18
1724303380000|2024-08-22 05:09:40|193482.8|193357.8|193482.8|193357.8|193483.6|193358.6|193481.3|193356.3|23
1724303390000|2024-08-22 05:09:50|193480.4|193355.4|193482.6|193357.6|193482.6|193357.6|193480.4|193355.4|14
1724303400000|2024-08-22 05:10:00|193481.7|193356.7|193480.5|193355.5|193481.7|193356.7|193479.9|193354.9|13
1724303410000|2024-08-22 05:10:10|193480.8|193355.8|193480.7|193355.7|193481.6|193356.6|193480.7|193355.7|3
1724303440000|2024-08-22 05:10:40|193484|193359|193484|193359|193484|193359|193484|193359|1
1724303460000|2024-08-22 05:11:00|193482|193357|193482|193357|193482|193357|193482|193357|1
1724303470000|2024-08-22 05:11:10|193480.7|193355.7|193480.7|193355.7|193480.7|193355.7|193480.7|193355.7|1
1724303480000|2024-08-22 05:11:20|193479.3|193354.3|193479.3|193354.3|193479.3|193354.3|193479.3|193354.3|1
1724303510000|2024-08-22 05:11:50|193484|193359|193480.7|193355.7|193484|193359|193480.7|193355.7|2
1724303530000|2024-08-22 05:12:10|193479.4|193354.4|193479.4|193354.4|193479.4|193354.4|193479.4|193354.4|1
1724303540000|2024-08-22 05:12:20|193479.3|193354.3|193480.6|193355.6|193480.6|193355.6|193479.3|193354.3|2
1724303560000|2024-08-22 05:12:40|193479.3|193354.3|193479.3|193354.3|193479.3|193354.3|193479.3|193354.3|1
1724303570000|2024-08-22 05:12:50|193478|193353|193478|193353|193478|193353|193478|193353|1
1724303580000|2024-08-22 05:13:00|193474.1|193349.1|193413.9|193288.9|193474.1|193349.1|193407|193282|18
1724303590000|2024-08-22 05:13:10|193413.6|193288.6|193408.3|193283.3|193413.6|193288.6|193407.1|193282.1|14
1724303600000|2024-08-22 05:13:20|193410.4|193285.4|193383.9|193258.9|193414.7|193289.7|193379|193254|30
1724303610000|2024-08-22 05:13:30|193382.4|193257.4|193379|193254|193383.9|193258.9|193379|193254|5
1724303620000|2024-08-22 05:13:40|193378.8|193253.8|193378.8|193253.8|193378.8|193253.8|193378.8|193253.8|1
1724303640000|2024-08-22 05:14:00|193379|193254|193376.5|193251.5|193379|193254|193376.5|193251.5|2
1724303650000|2024-08-22 05:14:10|193379|193254|193379|193254|193379|193254|193379|193254|1
1724303660000|2024-08-22 05:14:20|193379.6|193254.6|193379.6|193254.6|193379.6|193254.6|193379.6|193254.6|1
1724303670000|2024-08-22 05:14:30|193384.5|193259.5|193380.7|193255.7|193384.5|193259.5|193380.7|193255.7|2
1724303690000|2024-08-22 05:14:50|193384.1|193259.1|193381|193256|193384.1|193259.1|193381|193256|2
1724303700000|2024-08-22 05:15:00|193380.8|193255.8|193381|193256|193383.8|193258.8|193380.3|193255.3|6
1724303710000|2024-08-22 05:15:10|193382|193257|193382|193257|193390.1|193265.1|193381.2|193256.2|11
1724303720000|2024-08-22 05:15:20|193382.6|193257.6|193381.7|193256.7|193382.6|193257.6|193381.7|193256.7|3
1724303730000|2024-08-22 05:15:30|193381.9|193256.9|193384.9|193259.9|193385.2|193260.2|193381.9|193256.9|6
1724303740000|2024-08-22 05:15:40|193381.9|193256.9|193381.9|193256.9|193381.9|193256.9|193381.9|193256.9|1
1724303750000|2024-08-22 05:15:50|193382.6|193257.6|193381.4|193256.4|193384.6|193259.6|193381.4|193256.4|4
1724303760000|2024-08-22 05:16:00|193382.4|193257.4|193383.8|193258.8|193383.8|193258.8|193382.4|193257.4|2
1724303770000|2024-08-22 05:16:10|193382.8|193257.8|193383.9|193258.9|193386.5|193261.5|193379.1|193254.1|17
1724303780000|2024-08-22 05:16:20|193380.2|193255.2|193382.8|193257.8|193386.8|193261.8|193374.8|193249.8|25
1724303790000|2024-08-22 05:16:30|193384.6|193259.6|193381.4|193256.4|193384.6|193259.6|193375.9|193250.9|13
1724303800000|2024-08-22 05:16:40|193383.2|193258.2|193369.6|193244.6|193383.2|193258.2|193368.3|193243.3|11
1724303810000|2024-08-22 05:16:50|193368.7|193243.7|193367.6|193242.6|193370.1|193245.1|193367.2|193242.2|7
1724303820000|2024-08-22 05:17:00|193371.1|193246.1|193369.8|193244.8|193371.1|193246.1|193367.9|193242.9|6
1724303830000|2024-08-22 05:17:10|193367.9|193242.9|193370.3|193245.3|193370.5|193245.5|193367.9|193242.9|18
1724303840000|2024-08-22 05:17:20|193368.3|193243.3|193368.4|193243.4|193370.7|193245.7|193367.8|193242.8|15
1724303850000|2024-08-22 05:17:30|193371.4|193246.4|193370.9|193245.9|193371.4|193246.4|193368.4|193243.4|5
1724303860000|2024-08-22 05:17:40|193368.2|193243.2|193371.9|193246.9|193371.9|193246.9|193367.8|193242.8|7
1724303870000|2024-08-22 05:17:50|193372|193247|193372.1|193247.1|193372.1|193247.1|193369.3|193244.3|3
1724303880000|2024-08-22 05:18:00|193369.4|193244.4|193370.8|193245.8|193371.9|193246.9|193367.8|193242.8|16
1724303890000|2024-08-22 05:18:10|193371.8|193246.8|193371.4|193246.4|193371.9|193246.9|193367.9|193242.9|7
1724303900000|2024-08-22 05:18:20|193368.3|193243.3|193369.7|193244.7|193372.2|193247.2|193368.2|193243.2|8
1724303910000|2024-08-22 05:18:30|193370.1|193245.1|193371.4|193246.4|193375.8|193250.8|193369.8|193244.8|25
1724303920000|2024-08-22 05:18:40|193370.2|193245.2|193372.6|193247.6|193373.3|193248.3|193369.5|193244.5|19
1724303930000|2024-08-22 05:18:50|193370.8|193245.8|193373.5|193248.5|193373.8|193248.8|193369.9|193244.9|17
1724303940000|2024-08-22 05:19:00|193370.7|193245.7|193372.7|193247.7|193373.7|193248.7|193370.7|193245.7|5
1724303950000|2024-08-22 05:19:10|193372.8|193247.8|193372.4|193247.4|193373.3|193248.3|193370|193245|10
1724303960000|2024-08-22 05:19:20|193372.9|193247.9|193372.3|193247.3|193373.5|193248.5|193372.3|193247.3|4
1724303970000|2024-08-22 05:19:30|193373.2|193248.2|193373.3|193248.3|193374.2|193249.2|193373.2|193248.2|3
1724303980000|2024-08-22 05:19:40|193372.3|193247.3|193372.1|193247.1|193373.9|193248.9|193372.1|193247.1|3
1724303990000|2024-08-22 05:19:50|193373.8|193248.8|193372|193247|193373.8|193248.8|193370.6|193245.6|4
1724304000000|2024-08-22 05:20:00|193371.2|193246.2|193373|193248|193373|193248|193371.2|193246.2|2
1724304010000|2024-08-22 05:20:10|193371.8|193246.8|193372.7|193247.7|193375.7|193250.7|193369.7|193244.7|15
1724304020000|2024-08-22 05:20:20|193374.5|193249.5|193373.8|193248.8|193374.9|193249.9|193371.2|193246.2|11
1724304030000|2024-08-22 05:20:30|193373.2|193248.2|193373|193248|193382.3|193257.3|193367.7|193242.7|19
1724304040000|2024-08-22 05:20:40|193372.2|193247.2|193375.4|193250.4|193375.4|193250.4|193371.1|193246.1|10
1724304050000|2024-08-22 05:20:50|193373.7|193248.7|193371.7|193246.7|193374.8|193249.8|193371.3|193246.3|8
1724304060000|2024-08-22 05:21:00|193373.4|193248.4|193373.8|193248.8|193375.6|193250.6|193372.1|193247.1|8
1724304070000|2024-08-22 05:21:10|193375.6|193250.6|193372.2|193247.2|193375.7|193250.7|193372.2|193247.2|4
1724304080000|2024-08-22 05:21:20|193372.7|193247.7|193374|193249|193375|193250|193371.8|193246.8|12
1724304090000|2024-08-22 05:21:30|193372|193247|193370.4|193245.4|193373.8|193248.8|193370.4|193245.4|6
1724304100000|2024-08-22 05:21:40|193371.7|193246.7|193372.8|193247.8|193373.8|193248.8|193370.3|193245.3|6
1724304110000|2024-08-22 05:21:50|193370.4|193245.4|193373.4|193248.4|193373.9|193248.9|193370.1|193245.1|7
1724304120000|2024-08-22 05:22:00|193373.6|193248.6|193373.8|193248.8|193373.8|193248.8|193371.3|193246.3|6
1724304130000|2024-08-22 05:22:10|193373.7|193248.7|193370.9|193245.9|193373.7|193248.7|193370.7|193245.7|7
1724304160000|2024-08-22 05:22:40|193368.7|193243.7|193372.4|193247.4|193372.4|193247.4|193368.6|193243.6|6
1724304170000|2024-08-22 05:22:50|193369.8|193244.8|193369.8|193244.8|193369.8|193244.8|193369.8|193244.8|1
1724304180000|2024-08-22 05:23:00|193371.8|193246.8|193371.8|193246.8|193371.8|193246.8|193371.8|193246.8|1
1724304190000|2024-08-22 05:23:10|193372|193247|193372|193247|193372|193247|193372|193247|1
1724304210000|2024-08-22 05:23:30|193380|193255|193380|193255|193380|193255|193380|193255|1
1724304220000|2024-08-22 05:23:40|193373|193248|193339.5|193214.5|193376.3|193251.3|193335.2|193210.2|23
1724304230000|2024-08-22 05:23:50|193337.1|193212.1|193340.2|193215.2|193340.6|193215.6|193336.8|193211.8|11
1724304240000|2024-08-22 05:24:00|193338|193213|193338.9|193213.9|193339.9|193214.9|193335.2|193210.2|23
1724304250000|2024-08-22 05:24:10|193336|193211|193342.6|193217.6|193345.6|193220.6|193335.4|193210.4|30
1724304260000|2024-08-22 05:24:20|193345.8|193220.8|193342.3|193217.3|193345.8|193220.8|193337|193212|25
1724304270000|2024-08-22 05:24:30|193342.7|193217.7|193341.8|193216.8|193346.5|193221.5|193336.6|193211.6|22
1724304280000|2024-08-22 05:24:40|193345.1|193220.1|193344.7|193219.7|193345.3|193220.3|193336.6|193211.6|26
1724304290000|2024-08-22 05:24:50|193339.1|193214.1|193337.4|193212.4|193345.7|193220.7|193337.1|193212.1|21
1724304300000|2024-08-22 05:25:00|193336.4|193211.4|193341.9|193216.9|193344.9|193219.9|193336.1|193211.1|24
1724304310000|2024-08-22 05:25:10|193336.1|193211.1|193380.6|193255.6|193399.7|193274.7|193336.1|193211.1|21
1724304320000|2024-08-22 05:25:20|193378.9|193253.9|193380.8|193255.8|193380.8|193255.8|193378.9|193253.9|4
1724304330000|2024-08-22 05:25:30|193382.6|193257.6|193382.7|193257.7|193383.4|193258.4|193378.5|193253.5|5
1724304340000|2024-08-22 05:25:40|193383.4|193258.4|193383.4|193258.4|193383.4|193258.4|193383.4|193258.4|1
1724304350000|2024-08-22 05:25:50|193383.6|193258.6|193383.6|193258.6|193383.6|193258.6|193383.6|193258.6|1
1724304370000|2024-08-22 05:26:10|193390.4|193265.4|193381.5|193256.5|193390.4|193265.4|193376.5|193251.5|22
1724304380000|2024-08-22 05:26:20|193383.4|193258.4|193402.9|193277.9|193404.1|193279.1|193376.8|193251.8|20
1724304390000|2024-08-22 05:26:30|193404.1|193279.1|193405.5|193280.5|193405.8|193280.8|193402.9|193277.9|12
1724304400000|2024-08-22 05:26:40|193403.8|193278.8|193407|193282|193407|193282|193403.8|193278.8|5
1724304410000|2024-08-22 05:26:50|193407.5|193282.5|193407.5|193282.5|193407.5|193282.5|193407.5|193282.5|1
1724304420000|2024-08-22 05:27:00|193402.4|193277.4|193402.4|193277.4|193402.4|193277.4|193402.4|193277.4|1
1724304470000|2024-08-22 05:27:50|193408.5|193283.5|193408.5|193283.5|193408.5|193283.5|193408.5|193283.5|1
1724304480000|2024-08-22 05:28:00|193408.6|193283.6|193407.1|193282.1|193408.6|193283.6|193405.1|193280.1|3
1724304490000|2024-08-22 05:28:10|193405.1|193280.1|193407.5|193282.5|193407.5|193282.5|193405.1|193280.1|5
1724304500000|2024-08-22 05:28:20|193405.2|193280.2|193407.4|193282.4|193409.1|193284.1|193405.2|193280.2|10
1724304510000|2024-08-22 05:28:30|193407.6|193282.6|193409.5|193284.5|193409.5|193284.5|193407.6|193282.6|2
1724304520000|2024-08-22 05:28:40|193406.4|193281.4|193407.1|193282.1|193408.8|193283.8|193406.4|193281.4|7
1724304530000|2024-08-22 05:28:50|193408.7|193283.7|193400.2|193275.2|193408.7|193283.7|193400.2|193275.2|9
1724304540000|2024-08-22 05:29:00|193403.4|193278.4|193403.5|193278.5|193405.9|193280.9|193403.4|193278.4|3
1724304550000|2024-08-22 05:29:10|193407.8|193282.8|193408.3|193283.3|193408.3|193283.3|193405.9|193280.9|3
1724304560000|2024-08-22 05:29:20|193406.1|193281.1|193407.8|193282.8|193407.8|193282.8|193406.1|193281.1|4
1724304570000|2024-08-22 05:29:30|193406.1|193281.1|193407.7|193282.7|193407.9|193282.9|193405.4|193280.4|6
1724304580000|2024-08-22 05:29:40|193405.2|193280.2|193402.1|193277.1|193406.9|193281.9|193402.1|193277.1|3
1724304590000|2024-08-22 05:29:50|193404.7|193279.7|193403.9|193278.9|193405.2|193280.2|193402.3|193277.3|4
1724304600000|2024-08-22 05:30:00|193407.1|193282.1|193433.3|193308.3|193433.3|193308.3|193407.1|193282.1|6
1724304620000|2024-08-22 05:30:20|193433|193308|193433|193308|193433|193308|193433|193308|1
1724304630000|2024-08-22 05:30:30|193438.3|193313.3|193443.4|193318.4|193443.4|193318.4|193438.3|193313.3|2
1724304650000|2024-08-22 05:30:50|193444.7|193319.7|193439.3|193314.3|193444.7|193319.7|193439.3|193314.3|2
1724304660000|2024-08-22 05:31:00|193431.4|193306.4|193435.2|193310.2|193435.2|193310.2|193431.4|193306.4|10
1724304670000|2024-08-22 05:31:10|193435.4|193310.4|193435|193310|193435.4|193310.4|193432.4|193307.4|4
1724304680000|2024-08-22 05:31:20|193429.3|193304.3|193434.4|193309.4|193434.4|193309.4|193429.3|193304.3|2
1724304700000|2024-08-22 05:31:40|193443.5|193318.5|193433.7|193308.7|193443.5|193318.5|193432.3|193307.3|4
1724304710000|2024-08-22 05:31:50|193433.3|193308.3|193429.1|193304.1|193433.3|193308.3|193429.1|193304.1|2
1724304720000|2024-08-22 05:32:00|193426.9|193301.9|193429.2|193304.2|193429.2|193304.2|193426.9|193301.9|4
1724304730000|2024-08-22 05:32:10|193426.9|193301.9|193430|193305|193432.1|193307.1|193426.9|193301.9|6
1724304740000|2024-08-22 05:32:20|193429.1|193304.1|193429.1|193304.1|193429.7|193304.7|193426.9|193301.9|5
1724304760000|2024-08-22 05:32:40|193433.3|193308.3|193433.3|193308.3|193433.3|193308.3|193433.3|193308.3|1
1724304770000|2024-08-22 05:32:50|193433.5|193308.5|193434.3|193309.3|193440.7|193315.7|193433.5|193308.5|6
1724304780000|2024-08-22 05:33:00|193431.2|193306.2|193433.4|193308.4|193434.6|193309.6|193430.8|193305.8|11
1724304790000|2024-08-22 05:33:10|193434|193309|193434|193309|193434|193309|193434|193309|1
1724304800000|2024-08-22 05:33:20|193429.8|193304.8|193435.1|193310.1|193435.6|193310.6|193426.2|193301.2|5
1724304810000|2024-08-22 05:33:30|193435.3|193310.3|193435.6|193310.6|193435.6|193310.6|193435.3|193310.3|2
1724304820000|2024-08-22 05:33:40|193432.4|193307.4|193435.5|193310.5|193436.6|193311.6|193432.4|193307.4|6
1724304830000|2024-08-22 05:33:50|193432.1|193307.1|193431.9|193306.9|193435.7|193310.7|193428.7|193303.7|10
1724304840000|2024-08-22 05:34:00|193430.1|193305.1|193433.3|193308.3|193434|193309|193429|193304|17
1724304850000|2024-08-22 05:34:10|193431.6|193306.6|193429|193304|193433.3|193308.3|193428.5|193303.5|19
1724304860000|2024-08-22 05:34:20|193430.5|193305.5|193430.7|193305.7|193430.7|193305.7|193428.5|193303.5|13
1724304870000|2024-08-22 05:34:30|193428.5|193303.5|193430.6|193305.6|193431.4|193306.4|193428.5|193303.5|13
1724304880000|2024-08-22 05:34:40|193428.5|193303.5|193428.3|193303.3|193430.3|193305.3|193427.9|193302.9|5
1724304890000|2024-08-22 05:34:50|193431.5|193306.5|193431|193306|193431.5|193306.5|193425.2|193300.2|8
1724304900000|2024-08-22 05:35:00|193429.1|193304.1|193373.1|193248.1|193431.2|193306.2|193369.6|193244.6|11
1724304910000|2024-08-22 05:35:10|193371.1|193246.1|193367.5|193242.5|193373.5|193248.5|193366.6|193241.6|15
1724304920000|2024-08-22 05:35:20|193371.4|193246.4|193371.5|193246.5|193371.7|193246.7|193367.3|193242.3|16
1724304930000|2024-08-22 05:35:30|193368.2|193243.2|193362.7|193237.7|193371.4|193246.4|193362.7|193237.7|12
1724304940000|2024-08-22 05:35:40|193364.7|193239.7|193369.4|193244.4|193369.5|193244.5|193364.7|193239.7|9
1724304950000|2024-08-22 05:35:50|193367.6|193242.6|193368.2|193243.2|193369.9|193244.9|193367.6|193242.6|8
1724304960000|2024-08-22 05:36:00|193370.8|193245.8|193368.8|193243.8|193371.8|193246.8|193366.3|193241.3|13
1724304970000|2024-08-22 05:36:10|193369.1|193244.1|193367|193242|193371.2|193246.2|193366.6|193241.6|8
1724304980000|2024-08-22 05:36:20|193370.3|193245.3|193374.8|193249.8|193385.6|193260.6|193364.8|193239.8|11
1724304990000|2024-08-22 05:36:30|193371.9|193246.9|193371.4|193246.4|193379.8|193254.8|193370.3|193245.3|28
1724305000000|2024-08-22 05:36:40|193367.4|193242.4|193371.1|193246.1|193371.8|193246.8|193367.2|193242.2|20
1724305010000|2024-08-22 05:36:50|193370.3|193245.3|193368.3|193243.3|193371.8|193246.8|193367.2|193242.2|13
1724305020000|2024-08-22 05:37:00|193371.4|193246.4|193366|193241|193371.4|193246.4|193365.1|193240.1|12
1724305030000|2024-08-22 05:37:10|193368.8|193243.8|193365.5|193240.5|193370.6|193245.6|193365.5|193240.5|13
1724305040000|2024-08-22 05:37:20|193367.5|193242.5|193365.5|193240.5|193369.3|193244.3|193365.5|193240.5|5
1724305050000|2024-08-22 05:37:30|193368.4|193243.4|193368.3|193243.3|193370.2|193245.2|193365.2|193240.2|12
1724305060000|2024-08-22 05:37:40|193365.1|193240.1|193368.6|193243.6|193368.6|193243.6|193364|193239|13
1724305070000|2024-08-22 05:37:50|193363.6|193238.6|193366.8|193241.8|193370.6|193245.6|193363.5|193238.5|12
1724305080000|2024-08-22 05:38:00|193364.1|193239.1|193368.2|193243.2|193368.4|193243.4|193364.1|193239.1|17
1724305090000|2024-08-22 05:38:10|193365.4|193240.4|193368.3|193243.3|193368.7|193243.7|193365|193240|20
1724305100000|2024-08-22 05:38:20|193366.3|193241.3|193365|193240|193368.8|193243.8|193364.7|193239.7|17
1724305110000|2024-08-22 05:38:30|193368.3|193243.3|193368.5|193243.5|193369.3|193244.3|193364.4|193239.4|15
1724305120000|2024-08-22 05:38:40|193365.6|193240.6|193368.6|193243.6|193368.6|193243.6|193363.8|193238.8|19
1724305130000|2024-08-22 05:38:50|193364.8|193239.8|193364.9|193239.9|193369|193244|193363.6|193238.6|15
1724305140000|2024-08-22 05:39:00|193369.3|193244.3|193367|193242|193369.3|193244.3|193363.7|193238.7|15
1724305150000|2024-08-22 05:39:10|193369.5|193244.5|193369.4|193244.4|193369.7|193244.7|193366.9|193241.9|5
1724305160000|2024-08-22 05:39:20|193369.3|193244.3|193369.2|193244.2|193369.3|193244.3|193364.3|193239.3|11
1724305170000|2024-08-22 05:39:30|193363.6|193238.6|193368.9|193243.9|193368.9|193243.9|193363.6|193238.6|3
1724305180000|2024-08-22 05:39:40|193366.4|193241.4|193369|193244|193369|193244|193366.4|193241.4|3
1724305190000|2024-08-22 05:39:50|193366.4|193241.4|193365.2|193240.2|193369|193244|193365.2|193240.2|3
1724305200000|2024-08-22 05:40:00|193367.8|193242.8|193367.8|193242.8|193367.8|193242.8|193367.8|193242.8|1
1724305210000|2024-08-22 05:40:10|193366|193241|193364.2|193239.2|193367.8|193242.8|193363.6|193238.6|10
1724305220000|2024-08-22 05:40:20|193371|193246|193364|193239|193371|193246|193363.6|193238.6|19
1724305230000|2024-08-22 05:40:30|193366.8|193241.8|193367.5|193242.5|193369.5|193244.5|193363.9|193238.9|16
1724305240000|2024-08-22 05:40:40|193364.8|193239.8|193365.8|193240.8|193369.8|193244.8|193362.2|193237.2|18
1724305250000|2024-08-22 05:40:50|193363.6|193238.6|193366|193241|193367.6|193242.6|193363.3|193238.3|16
1724305260000|2024-08-22 05:41:00|193366.4|193241.4|193370.3|193245.3|193374.5|193249.5|193365.8|193240.8|15
1724305270000|2024-08-22 05:41:10|193368.8|193243.8|193369.6|193244.6|193372.6|193247.6|193366.3|193241.3|27
1724305280000|2024-08-22 05:41:20|193371.8|193246.8|193372.4|193247.4|193374.1|193249.1|193367.5|193242.5|22
1724305290000|2024-08-22 05:41:30|193372.9|193247.9|193372.2|193247.2|193373.9|193248.9|193368.5|193243.5|24
1724305300000|2024-08-22 05:41:40|193374.2|193249.2|193370|193245|193374.2|193249.2|193368.5|193243.5|16
1724305310000|2024-08-22 05:41:50|193371.3|193246.3|193371.3|193246.3|193374.2|193249.2|193369.4|193244.4|20
1724305320000|2024-08-22 05:42:00|193369.5|193244.5|193371.2|193246.2|193372.1|193247.1|193369.4|193244.4|16
1724305330000|2024-08-22 05:42:10|193369.4|193244.4|193369.5|193244.5|193372.6|193247.6|193369.4|193244.4|16
1724305340000|2024-08-22 05:42:20|193371.8|193246.8|193371.6|193246.6|193373.4|193248.4|193366.5|193241.5|12
1724305350000|2024-08-22 05:42:30|193370.2|193245.2|193367.6|193242.6|193370.2|193245.2|193366.7|193241.7|4
1724305360000|2024-08-22 05:42:40|193372.4|193247.4|193377.4|193252.4|193384.7|193259.7|193372.4|193247.4|13
1724305370000|2024-08-22 05:42:50|193379.7|193254.7|193371.9|193246.9|193383.5|193258.5|193369.9|193244.9|21
1724305380000|2024-08-22 05:43:00|193367|193242|193373.1|193248.1|193374.9|193249.9|193361.5|193236.5|28
1724305390000|2024-08-22 05:43:10|193372.3|193247.3|193365.9|193240.9|193373.9|193248.9|193360.9|193235.9|27
1724305400000|2024-08-22 05:43:20|193365.8|193240.8|193367.9|193242.9|193368.1|193243.1|193360.9|193235.9|14
1724305410000|2024-08-22 05:43:30|193366.7|193241.7|193365.4|193240.4|193372.8|193247.8|193361|193236|21
1724305420000|2024-08-22 05:43:40|193364.5|193239.5|193364.6|193239.6|193371.6|193246.6|193364.5|193239.5|16
1724305430000|2024-08-22 05:43:50|193372.4|193247.4|193369.4|193244.4|193372.4|193247.4|193363.8|193238.8|19
1724305440000|2024-08-22 05:44:00|193372|193247|193372.6|193247.6|193375.3|193250.3|193365.5|193240.5|25
1724305450000|2024-08-22 05:44:10|193365.8|193240.8|193371|193246|193376.3|193251.3|193365.7|193240.7|24
1724305460000|2024-08-22 05:44:20|193372.1|193247.1|193375.2|193250.2|193375.2|193250.2|193363.8|193238.8|15
1724305470000|2024-08-22 05:44:30|193375.8|193250.8|193373.1|193248.1|193375.8|193250.8|193367|193242|12
1724305480000|2024-08-22 05:44:40|193368.2|193243.2|193373|193248|193373.5|193248.5|193366.9|193241.9|5
1724305490000|2024-08-22 05:44:50|193372.2|193247.2|193367.9|193242.9|193376.5|193251.5|193367.9|193242.9|12
1724305500000|2024-08-22 05:45:00|193372.5|193247.5|193367.3|193242.3|193372.7|193247.7|193367|193242|9
1724305510000|2024-08-22 05:45:10|193372.2|193247.2|193373|193248|193373|193248|193367.7|193242.7|8
1724305520000|2024-08-22 05:45:20|193373.6|193248.6|193373.9|193248.9|193374|193249|193368.3|193243.3|13
1724305530000|2024-08-22 05:45:30|193368.9|193243.9|193374.9|193249.9|193376|193251|193368.9|193243.9|15
1724305540000|2024-08-22 05:45:40|193368|193243|193370.4|193245.4|193370.4|193245.4|193368|193243|2
1724305550000|2024-08-22 05:45:50|193370.5|193245.5|193370.8|193245.8|193373.4|193248.4|193367.8|193242.8|6
1724305560000|2024-08-22 05:46:00|193369.8|193244.8|193373.4|193248.4|193373.6|193248.6|193368.4|193243.4|13
1724305570000|2024-08-22 05:46:10|193371.2|193246.2|193372.5|193247.5|193373.6|193248.6|193368.9|193243.9|14
1724305580000|2024-08-22 05:46:20|193368.5|193243.5|193374|193249|193374|193249|193368.1|193243.1|10
1724305590000|2024-08-22 05:46:30|193376.3|193251.3|193397.6|193272.6|193403.6|193278.6|193376.3|193251.3|24
1724305600000|2024-08-22 05:46:40|193399.2|193274.2|193399.6|193274.6|193402.5|193277.5|193397.4|193272.4|13
1724305610000|2024-08-22 05:46:50|193403|193278|193398|193273|193403|193278|193397.7|193272.7|12
1724305620000|2024-08-22 05:47:00|193399.8|193274.8|193403.2|193278.2|193403.9|193278.9|193399.8|193274.8|8
1724305630000|2024-08-22 05:47:10|193400.7|193275.7|193425.2|193300.2|193427.1|193302.1|193399.7|193274.7|17
1724305640000|2024-08-22 05:47:20|193426.9|193301.9|193432.7|193307.7|193433.3|193308.3|193426.9|193301.9|7
1724305650000|2024-08-22 05:47:30|193432.4|193307.4|193432.4|193307.4|193432.4|193307.4|193432.4|193307.4|1
1724305660000|2024-08-22 05:47:40|193432.7|193307.7|193432.7|193307.7|193432.7|193307.7|193432.7|193307.7|1
1724305670000|2024-08-22 05:47:50|193430.9|193305.9|193428.7|193303.7|193430.9|193305.9|193428.7|193303.7|2
1724305680000|2024-08-22 05:48:00|193430.5|193305.5|193429.3|193304.3|193432|193307|193428|193303|13
1724305690000|2024-08-22 05:48:10|193430.2|193305.2|193435.3|193310.3|193435.3|193310.3|193428.7|193303.7|9
1724305700000|2024-08-22 05:48:20|193433.7|193308.7|193449|193324|193461.4|193336.4|193433.7|193308.7|11
1724305710000|2024-08-22 05:48:30|193448.6|193323.6|193420.6|193295.6|193449|193324|193415.6|193290.6|11
1724305720000|2024-08-22 05:48:40|193421.8|193296.8|193420.8|193295.8|193421.8|193296.8|193420.8|193295.8|2
1724305730000|2024-08-22 05:48:50|193419.2|193294.2|193386.2|193261.2|193419.2|193294.2|193376.7|193251.7|32
1724305740000|2024-08-22 05:49:00|193385.8|193260.8|193371.8|193246.8|193385.8|193260.8|193367.6|193242.6|35
1724305750000|2024-08-22 05:49:10|193370.9|193245.9|193367.3|193242.3|193376.3|193251.3|193365.9|193240.9|33
1724305760000|2024-08-22 05:49:20|193371.4|193246.4|193377.7|193252.7|193377.7|193252.7|193367.3|193242.3|33
1724305770000|2024-08-22 05:49:30|193377.4|193252.4|193371.1|193246.1|193377.5|193252.5|193371.1|193246.1|22
1724305780000|2024-08-22 05:49:40|193375|193250|193372|193247|193375.4|193250.4|193368.1|193243.1|19
1724305790000|2024-08-22 05:49:50|193368.9|193243.9|193369.8|193244.8|193372.5|193247.5|193363.9|193238.9|29
1724305800000|2024-08-22 05:50:00|193365.7|193240.7|193370.5|193245.5|193372.5|193247.5|193365|193240|28
1724305810000|2024-08-22 05:50:10|193371.1|193246.1|193370.2|193245.2|193371.1|193246.1|193364.4|193239.4|32
1724305820000|2024-08-22 05:50:20|193368.8|193243.8|193365.8|193240.8|193370.9|193245.9|193364.5|193239.5|21
1724305830000|2024-08-22 05:50:30|193368.7|193243.7|193368.4|193243.4|193369|193244|193364.8|193239.8|15
1724305840000|2024-08-22 05:50:40|193368.5|193243.5|193369.3|193244.3|193369.3|193244.3|193364.7|193239.7|15
1724305850000|2024-08-22 05:50:50|193365|193240|193368.6|193243.6|193368.9|193243.9|193363.7|193238.7|14
1724305860000|2024-08-22 05:51:00|193363.9|193238.9|193368.4|193243.4|193368.9|193243.9|193362.4|193237.4|18
1724305870000|2024-08-22 05:51:10|193363.9|193238.9|193367.4|193242.4|193368.8|193243.8|193362.7|193237.7|13
1724305880000|2024-08-22 05:51:20|193362.7|193237.7|193368.3|193243.3|193368.7|193243.7|193362.6|193237.6|16
1724305890000|2024-08-22 05:51:30|193364.2|193239.2|193367.6|193242.6|193369.4|193244.4|193362.6|193237.6|13
1724305900000|2024-08-22 05:51:40|193362.9|193237.9|193369|193244|193369.1|193244.1|193362.4|193237.4|18
1724305910000|2024-08-22 05:51:50|193367.1|193242.1|193368.6|193243.6|193369.6|193244.6|193365.2|193240.2|12
1724305920000|2024-08-22 05:52:00|193364.6|193239.6|193368.7|193243.7|193369|193244|193364.6|193239.6|6
1724305930000|2024-08-22 05:52:10|193365.9|193240.9|193368.6|193243.6|193369.3|193244.3|193362.9|193237.9|11
1724305940000|2024-08-22 05:52:20|193364.7|193239.7|193369.6|193244.6|193369.7|193244.7|193364.7|193239.7|4
1724305950000|2024-08-22 05:52:30|193365.2|193240.2|193369.9|193244.9|193369.9|193244.9|193364|193239|13
1724305960000|2024-08-22 05:52:40|193365|193240|193337|193212|193369.9|193244.9|193337|193212|17
1724305970000|2024-08-22 05:52:50|193335.1|193210.1|193327.4|193202.4|193335.1|193210.1|193326.5|193201.5|13
1724305980000|2024-08-22 05:53:00|193328.1|193203.1|193326|193201|193328.1|193203.1|193326|193201|2
1724305990000|2024-08-22 05:53:10|193324.2|193199.2|193304.3|193179.3|193326.7|193201.7|193300.1|193175.1|14
1724306000000|2024-08-22 05:53:20|193300.3|193175.3|193304.1|193179.1|193304.1|193179.1|193300.2|193175.2|4
1724306010000|2024-08-22 05:53:30|193299.5|193174.5|193302.4|193177.4|193303.5|193178.5|193298.1|193173.1|11
1724306020000|2024-08-22 05:53:40|193304.4|193179.4|193302.2|193177.2|193304.4|193179.4|193296.9|193171.9|12
1724306030000|2024-08-22 05:53:50|193298|193173|193303.3|193178.3|193303.3|193178.3|193296.9|193171.9|8
1724306040000|2024-08-22 05:54:00|193297.8|193172.8|193303.5|193178.5|193303.6|193178.6|193297.8|193172.8|7
1724306050000|2024-08-22 05:54:10|193298.5|193173.5|193300.5|193175.5|193304.5|193179.5|193298.5|193173.5|8
1724306060000|2024-08-22 05:54:20|193302.8|193177.8|193302.8|193177.8|193302.8|193177.8|193300.1|193175.1|5
1724306070000|2024-08-22 05:54:30|193300.6|193175.6|193302.8|193177.8|193302.8|193177.8|193300.6|193175.6|4
1724306080000|2024-08-22 05:54:40|193296.7|193171.7|193302.1|193177.1|193303.2|193178.2|193296.7|193171.7|5
1724306090000|2024-08-22 05:54:50|193299.9|193174.9|193299.9|193174.9|193299.9|193174.9|193299.9|193174.9|1
1724306100000|2024-08-22 05:55:00|193300.3|193175.3|193300.3|193175.3|193300.3|193175.3|193300.3|193175.3|1
1724306110000|2024-08-22 05:55:10|193302.8|193177.8|193301.4|193176.4|193302.9|193177.9|193297.9|193172.9|5
1724306120000|2024-08-22 05:55:20|193300.8|193175.8|193300.8|193175.8|193300.8|193175.8|193300.8|193175.8|1
1724306130000|2024-08-22 05:55:30|193303.3|193178.3|193300.1|193175.1|193303.3|193178.3|193300.1|193175.1|4
1724306140000|2024-08-22 05:55:40|193302.1|193177.1|193301.8|193176.8|193302.2|193177.2|193299.9|193174.9|4
1724306150000|2024-08-22 05:55:50|193299.9|193174.9|193261.9|193136.9|193299.9|193174.9|193254.7|193129.7|25
1724306160000|2024-08-22 05:56:00|193262.5|193137.5|193258.6|193133.6|193262.5|193137.5|193256.6|193131.6|23
1724306170000|2024-08-22 05:56:10|193261|193136|193260.9|193135.9|193261|193136|193258.3|193133.3|15
1724306180000|2024-08-22 05:56:20|193260.2|193135.2|193260.4|193135.4|193261.8|193136.8|193255.6|193130.6|28
1724306190000|2024-08-22 05:56:30|193260.3|193135.3|193257.2|193132.2|193261.1|193136.1|193254.7|193129.7|23
1724306200000|2024-08-22 05:56:40|193257.1|193132.1|193253.4|193128.4|193262.1|193137.1|193253.4|193128.4|21
1724306210000|2024-08-22 05:56:50|193257.9|193132.9|193258.5|193133.5|193261.6|193136.6|193255.3|193130.3|28
1724306220000|2024-08-22 05:57:00|193257.8|193132.8|193257.3|193132.3|193259.9|193134.9|193253.8|193128.8|26
1724306230000|2024-08-22 05:57:10|193257.5|193132.5|193260.4|193135.4|193260.4|193135.4|193254.6|193129.6|18
1724306240000|2024-08-22 05:57:20|193255.5|193130.5|193258.6|193133.6|193264.8|193139.8|193254|193129|20
1724306250000|2024-08-22 05:57:30|193258.7|193133.7|193259.5|193134.5|193261.4|193136.4|193255.9|193130.9|18
1724306260000|2024-08-22 05:57:40|193255.8|193130.8|193255.4|193130.4|193261.1|193136.1|193254.1|193129.1|23
1724306270000|2024-08-22 05:57:50|193255|193130|193259.4|193134.4|193260.1|193135.1|193255|193130|16
1724306280000|2024-08-22 05:58:00|193255.8|193130.8|193255.4|193130.4|193260.1|193135.1|193254.9|193129.9|17
1724306290000|2024-08-22 05:58:10|193258.6|193133.6|193259.2|193134.2|193260.6|193135.6|193255.1|193130.1|14
1724306300000|2024-08-22 05:58:20|193255.2|193130.2|193259.3|193134.3|193259.3|193134.3|193255.2|193130.2|7
1724306310000|2024-08-22 05:58:30|193257.3|193132.3|193259.7|193134.7|193259.7|193134.7|193257.2|193132.2|3
1724306320000|2024-08-22 05:58:40|193259|193134|193259|193134|193259|193134|193259|193134|1
1724306330000|2024-08-22 05:58:50|193261.1|193136.1|193261.1|193136.1|193261.1|193136.1|193261.1|193136.1|1
1724306340000|2024-08-22 05:59:00|193262.9|193137.9|193298.6|193173.6|193299.7|193174.7|193262.9|193137.9|8
1724306370000|2024-08-22 05:59:30|193295.6|193170.6|193298.4|193173.4|193298.4|193173.4|193294.6|193169.6|4
1724306380000|2024-08-22 05:59:40|193299.6|193174.6|193299.6|193174.6|193299.6|193174.6|193299.6|193174.6|1
1724306400000|2024-08-22 06:00:00|193299.5|193174.5|193299.4|193174.4|193300.7|193175.7|193290.9|193165.9|29
1724306410000|2024-08-22 06:00:10|193301.4|193176.4|193300.9|193175.9|193302.9|193177.9|193295.6|193170.6|21
1724306420000|2024-08-22 06:00:20|193301.5|193176.5|193308.9|193183.9|193317.6|193192.6|193300.5|193175.5|17
1724306430000|2024-08-22 06:00:30|193310.1|193185.1|193315|193190|193316.4|193191.4|193310.1|193185.1|13
1724306440000|2024-08-22 06:00:40|193313.4|193188.4|193337.3|193212.3|193339|193214|193313.4|193188.4|14
1724306450000|2024-08-22 06:00:50|193336.7|193211.7|193357.2|193232.2|193357.9|193232.9|193336.7|193211.7|6
1724306460000|2024-08-22 06:01:00|193357.8|193232.8|193349.6|193224.6|193357.8|193232.8|193328.9|193203.9|14
1724306470000|2024-08-22 06:01:10|193349|193224|193347.8|193222.8|193350.2|193225.2|193345.5|193220.5|7
1724306480000|2024-08-22 06:01:20|193348.8|193223.8|193357.4|193232.4|193358|193233|193348.7|193223.7|8
1724306490000|2024-08-22 06:01:30|193357.2|193232.2|193344.2|193219.2|193358.2|193233.2|193340.8|193215.8|16
1724306500000|2024-08-22 06:01:40|193345.3|193220.3|193344.6|193219.6|193348.8|193223.8|193344.6|193219.6|7
1724306510000|2024-08-22 06:01:50|193340.1|193215.1|193347|193222|193349.9|193224.9|193340.1|193215.1|15
1724306520000|2024-08-22 06:02:00|193346.9|193221.9|193341.1|193216.1|193346.9|193221.9|193338.9|193213.9|15
1724306530000|2024-08-22 06:02:10|193340.3|193215.3|193324.3|193199.3|193342.4|193217.4|193322.5|193197.5|14
1724306540000|2024-08-22 06:02:20|193325.3|193200.3|193325.5|193200.5|193328.4|193203.4|193325|193200|12
1724306550000|2024-08-22 06:02:30|193326|193201|193277.3|193152.3|193326|193201|193268.5|193143.5|21
1724306560000|2024-08-22 06:02:40|193278|193153|193278.6|193153.6|193280.3|193155.3|193276.7|193151.7|10
1724306570000|2024-08-22 06:02:50|193279.9|193154.9|193277.9|193152.9|193279.9|193154.9|193277.3|193152.3|6
1724306580000|2024-08-22 06:03:00|193277.3|193152.3|193255.5|193130.5|193278.7|193153.7|193247.4|193122.4|17
1724306590000|2024-08-22 06:03:10|193272.3|193147.3|193270|193145|193272.5|193147.5|193269|193144|10
1724306600000|2024-08-22 06:03:20|193271.8|193146.8|193270.9|193145.9|193274.3|193149.3|193270.9|193145.9|8
1724306610000|2024-08-22 06:03:30|193271.7|193146.7|193271|193146|193272.6|193147.6|193269.5|193144.5|11
1724306620000|2024-08-22 06:03:40|193271.6|193146.6|193268.4|193143.4|193271.6|193146.6|193267.8|193142.8|6
1724306630000|2024-08-22 06:03:50|193270|193145|193269.5|193144.5|193270|193145|193269.5|193144.5|2
1724306650000|2024-08-22 06:04:10|193267.5|193142.5|193266.2|193141.2|193268.7|193143.7|193266.2|193141.2|5
1724306660000|2024-08-22 06:04:20|193268.7|193143.7|193275.8|193150.8|193275.8|193150.8|193266.3|193141.3|6
1724306670000|2024-08-22 06:04:30|193273.2|193148.2|193275.9|193150.9|193276.2|193151.2|193273.1|193148.1|5
1724306680000|2024-08-22 06:04:40|193272.8|193147.8|193274.3|193149.3|193276.5|193151.5|193270.8|193145.8|16
1724306690000|2024-08-22 06:04:50|193272.2|193147.2|193274.2|193149.2|193274.7|193149.7|193271.7|193146.7|4
1724306700000|2024-08-22 06:05:00|193272.4|193147.4|193274.3|193149.3|193276.5|193151.5|193272.2|193147.2|13
1724306710000|2024-08-22 06:05:10|193274.7|193149.7|193273.7|193148.7|193274.7|193149.7|193270.9|193145.9|10
1724306720000|2024-08-22 06:05:20|193274.2|193149.2|193273.6|193148.6|193274.7|193149.7|193271.2|193146.2|9
1724306730000|2024-08-22 06:05:30|193273|193148|193273.7|193148.7|193273.7|193148.7|193270.7|193145.7|5
1724306740000|2024-08-22 06:05:40|193271.4|193146.4|193274.2|193149.2|193274.3|193149.3|193271.4|193146.4|8
1724306750000|2024-08-22 06:05:50|193271.7|193146.7|193273.6|193148.6|193274.3|193149.3|193271.5|193146.5|18
1724306760000|2024-08-22 06:06:00|193255.3|193130.3|193254.7|193129.7|193259.2|193134.2|193253.8|193128.8|13
1724306770000|2024-08-22 06:06:10|193254.2|193129.2|193246|193121|193254.2|193129.2|193243|193118|14
1724306780000|2024-08-22 06:06:20|193246.7|193121.7|193245.6|193120.6|193248.1|193123.1|193245.6|193120.6|10
1724306790000|2024-08-22 06:06:30|193246.4|193121.4|193246.4|193121.4|193246.4|193121.4|193245.6|193120.6|4
1724306800000|2024-08-22 06:06:40|193247.8|193122.8|193249.3|193124.3|193249.3|193124.3|193247.7|193122.7|5
1724306810000|2024-08-22 06:06:50|193248.9|193123.9|193248.5|193123.5|193248.9|193123.9|193248.5|193123.5|2
1724306820000|2024-08-22 06:07:00|193248.1|193123.1|193245.2|193120.2|193248.1|193123.1|193245.2|193120.2|8
1724306830000|2024-08-22 06:07:10|193245.6|193120.6|193247.8|193122.8|193249|193124|193245.6|193120.6|10
1724306840000|2024-08-22 06:07:20|193247.3|193122.3|193245|193120|193247.5|193122.5|193245|193120|8
1724306850000|2024-08-22 06:07:30|193244.1|193119.1|193244.1|193119.1|193244.1|193119.1|193244.1|193119.1|1
1724306860000|2024-08-22 06:07:40|193243.5|193118.5|193243.5|193118.5|193243.5|193118.5|193243.5|193118.5|1
1724306880000|2024-08-22 06:08:00|193241.9|193116.9|193243.1|193118.1|193244.9|193119.9|193241.9|193116.9|3
1724306890000|2024-08-22 06:08:10|193245.9|193120.9|193245.9|193120.9|193245.9|193120.9|193245.9|193120.9|1
1724306900000|2024-08-22 06:08:20|193243.9|193118.9|193247.8|193122.8|193247.8|193122.8|193243.9|193118.9|3
1724306910000|2024-08-22 06:08:30|193246.4|193121.4|193246.4|193121.4|193246.4|193121.4|193246.4|193121.4|1
1724306920000|2024-08-22 06:08:40|193248.2|193123.2|193244.7|193119.7|193248.2|193123.2|193244.7|193119.7|3
1724306930000|2024-08-22 06:08:50|193243.5|193118.5|193243.5|193118.5|193243.5|193118.5|193243.5|193118.5|1
1724306940000|2024-08-22 06:09:00|193245.5|193120.5|193239.5|193114.5|193251.2|193126.2|193236.8|193111.8|6
1724306950000|2024-08-22 06:09:10|193240.6|193115.6|193242.3|193117.3|193242.3|193117.3|193240.1|193115.1|5
1724306960000|2024-08-22 06:09:20|193242.8|193117.8|193244.9|193119.9|193246.2|193121.2|193240.5|193115.5|4
1724306970000|2024-08-22 06:09:30|193245.7|193120.7|193249.7|193124.7|193249.7|193124.7|193245.7|193120.7|2
1724306980000|2024-08-22 06:09:40|193252.5|193127.5|193252.9|193127.9|193252.9|193127.9|193252.5|193127.5|2
1724306990000|2024-08-22 06:09:50|193251.8|193126.8|193251.2|193126.2|193253.3|193128.3|193251.2|193126.2|4
1724307000000|2024-08-22 06:10:00|193249.2|193124.2|193246.4|193121.4|193249.2|193124.2|193243.8|193118.8|5
1724307030000|2024-08-22 06:10:30|193245.7|193120.7|193246.9|193121.9|193246.9|193121.9|193245.7|193120.7|3
1724307040000|2024-08-22 06:10:40|193246.3|193121.3|193246.3|193121.3|193246.3|193121.3|193246.3|193121.3|1
1724307050000|2024-08-22 06:10:50|193245.7|193120.7|193245.7|193120.7|193245.7|193120.7|193245.7|193120.7|1
1724307060000|2024-08-22 06:11:00|193244.4|193119.4|193243.4|193118.4|193244.4|193119.4|193243|193118|3
1724307070000|2024-08-22 06:11:10|193240.3|193115.3|193252.5|193127.5|193253.5|193128.5|193240.3|193115.3|3
1724307080000|2024-08-22 06:11:20|193252.6|193127.6|193254.3|193129.3|193254.3|193129.3|193252.3|193127.3|5
1724307090000|2024-08-22 06:11:30|193256.7|193131.7|193308.6|193183.6|193309.8|193184.8|193256.7|193131.7|14
1724307100000|2024-08-22 06:11:40|193306.8|193181.8|193307.6|193182.6|193307.6|193182.6|193305.9|193180.9|5
1724307120000|2024-08-22 06:12:00|193307.5|193182.5|193309.8|193184.8|193310.7|193185.7|193307.5|193182.5|4
1724307130000|2024-08-22 06:12:10|193310.8|193185.8|193317.7|193192.7|193320.2|193195.2|193310.8|193185.8|4
1724307150000|2024-08-22 06:12:30|193317.1|193192.1|193311.1|193186.1|193317.1|193192.1|193311.1|193186.1|3
1724307160000|2024-08-22 06:12:40|193311.5|193186.5|193311.5|193186.5|193311.5|193186.5|193311.5|193186.5|1
1724307170000|2024-08-22 06:12:50|193311.2|193186.2|193311.2|193186.2|193311.2|193186.2|193311.2|193186.2|1
1724307180000|2024-08-22 06:13:00|193311.8|193186.8|193311.7|193186.7|193312.7|193187.7|193311.2|193186.2|7
1724307190000|2024-08-22 06:13:10|193302|193177|193302.5|193177.5|193302.9|193177.9|193300.9|193175.9|4
1724307200000|2024-08-22 06:13:20|193302.9|193177.9|193303.1|193178.1|193303.6|193178.6|193301.9|193176.9|5
1724307210000|2024-08-22 06:13:30|193304.3|193179.3|193342.5|193217.5|193343.1|193218.1|193304.3|193179.3|6
1724307220000|2024-08-22 06:13:40|193339.4|193214.4|193321.6|193196.6|193339.4|193214.4|193321.2|193196.2|7
1724307230000|2024-08-22 06:13:50|193322.2|193197.2|193324|193199|193325.1|193200.1|193322.2|193197.2|12
1724307240000|2024-08-22 06:14:00|193321.6|193196.6|193324.7|193199.7|193328.4|193203.4|193321.6|193196.6|8
1724307250000|2024-08-22 06:14:10|193325.5|193200.5|193323.1|193198.1|193325.6|193200.6|193323.1|193198.1|16
1724307260000|2024-08-22 06:14:20|193322.3|193197.3|193323.1|193198.1|193323.2|193198.2|193322.3|193197.3|9
1724307270000|2024-08-22 06:14:30|193323.3|193198.3|193323.1|193198.1|193323.3|193198.3|193321.7|193196.7|4
1724307290000|2024-08-22 06:14:50|193319.9|193194.9|193325|193200|193327.4|193202.4|193319.9|193194.9|7
1724307300000|2024-08-22 06:15:00|193322.5|193197.5|193319.2|193194.2|193323.9|193198.9|193319.2|193194.2|7
1724307310000|2024-08-22 06:15:10|193317.8|193192.8|193317.8|193192.8|193317.8|193192.8|193317.8|193192.8|1
1724307320000|2024-08-22 06:15:20|193318.3|193193.3|193319.7|193194.7|193321.7|193196.7|193318.3|193193.3|6
1724307330000|2024-08-22 06:15:30|193319.6|193194.6|193319.6|193194.6|193319.6|193194.6|193319.6|193194.6|1
1724307340000|2024-08-22 06:15:40|193318.2|193193.2|193320|193195|193320|193195|193318.2|193193.2|3
1724307350000|2024-08-22 06:15:50|193317.9|193192.9|193318.2|193193.2|193320.1|193195.1|193317.1|193192.1|5
1724307360000|2024-08-22 06:16:00|193315.5|193190.5|193307.1|193182.1|193315.5|193190.5|193300.2|193175.2|8
1724307370000|2024-08-22 06:16:10|193305.3|193180.3|193298.1|193173.1|193305.3|193180.3|193298.1|193173.1|6
1724307390000|2024-08-22 06:16:30|193296.9|193171.9|193285.4|193160.4|193296.9|193171.9|193284.8|193159.8|5
1724307400000|2024-08-22 06:16:40|193285.7|193160.7|193286.5|193161.5|193286.5|193161.5|193285.6|193160.6|4
1724307410000|2024-08-22 06:16:50|193288|193163|193288|193163|193288|193163|193288|193163|1
1724307420000|2024-08-22 06:17:00|193288.3|193163.3|193288.5|193163.5|193291.7|193166.7|193287.9|193162.9|12
1724307430000|2024-08-22 06:17:10|193288.9|193163.9|193289.5|193164.5|193290.9|193165.9|193288|193163|10
1724307440000|2024-08-22 06:17:20|193289|193164|193289.3|193164.3|193289.3|193164.3|193286.2|193161.2|5
1724307450000|2024-08-22 06:17:30|193291|193166|193291.3|193166.3|193291.7|193166.7|193291|193166|3
1724307460000|2024-08-22 06:17:40|193290.8|193165.8|193291.1|193166.1|193291.1|193166.1|193289.8|193164.8|6
1724307470000|2024-08-22 06:17:50|193291.3|193166.3|193290.9|193165.9|193291.3|193166.3|193290.9|193165.9|2
1724307480000|2024-08-22 06:18:00|193293.7|193168.7|193294.1|193169.1|193294.8|193169.8|193293|193168|7
1724307490000|2024-08-22 06:18:10|193294.8|193169.8|193290.6|193165.6|193295|193170|193290.6|193165.6|7
1724307500000|2024-08-22 06:18:20|193291.1|193166.1|193292.4|193167.4|193292.4|193167.4|193286.5|193161.5|6
1724307510000|2024-08-22 06:18:30|193292.5|193167.5|193291.5|193166.5|193292.5|193167.5|193289.1|193164.1|9
1724307520000|2024-08-22 06:18:40|193290.7|193165.7|193293.2|193168.2|193293.6|193168.6|193290.7|193165.7|10
1724307550000|2024-08-22 06:19:10|193290.5|193165.5|193292.1|193167.1|193294.3|193169.3|193290.5|193165.5|5
1724307560000|2024-08-22 06:19:20|193294.9|193169.9|193295|193170|193295|193170|193294.9|193169.9|2
1724307570000|2024-08-22 06:19:30|193293.2|193168.2|193292.5|193167.5|193293.2|193168.2|193292.5|193167.5|2
1724307580000|2024-08-22 06:19:40|193292.3|193167.3|193295.9|193170.9|193295.9|193170.9|193292|193167|4
1724307590000|2024-08-22 06:19:50|193294.3|193169.3|193294.3|193169.3|193294.3|193169.3|193294.3|193169.3|1
1724307610000|2024-08-22 06:20:10|193294.1|193169.1|193304.7|193179.7|193304.7|193179.7|193291.9|193166.9|7
1724307620000|2024-08-22 06:20:20|193302.7|193177.7|193305.5|193180.5|193305.5|193180.5|193302.7|193177.7|3
1724307630000|2024-08-22 06:20:30|193306.6|193181.6|193310.2|193185.2|193313.9|193188.9|193306.6|193181.6|4
1724307640000|2024-08-22 06:20:40|193308.6|193183.6|193306.3|193181.3|193308.6|193183.6|193306.3|193181.3|4
1724307650000|2024-08-22 06:20:50|193303|193178|193297.1|193172.1|193304.2|193179.2|193296.7|193171.7|9
1724307660000|2024-08-22 06:21:00|193293.9|193168.9|193320.9|193195.9|193326.1|193201.1|193293.9|193168.9|16
1724307670000|2024-08-22 06:21:10|193322.5|193197.5|193326.3|193201.3|193326.3|193201.3|193321.2|193196.2|12
1724307680000|2024-08-22 06:21:20|193324.9|193199.9|193324.9|193199.9|193324.9|193199.9|193324.9|193199.9|1
1724307690000|2024-08-22 06:21:30|193323.7|193198.7|193323.8|193198.8|193328.4|193203.4|193323|193198|11
1724307700000|2024-08-22 06:21:40|193322.7|193197.7|193321.1|193196.1|193323.8|193198.8|193320.3|193195.3|16
1724307710000|2024-08-22 06:21:50|193321.9|193196.9|193317.9|193192.9|193321.9|193196.9|193317.9|193192.9|8
1724307720000|2024-08-22 06:22:00|193319.2|193194.2|193317.8|193192.8|193320.1|193195.1|193317.8|193192.8|8
1724307750000|2024-08-22 06:22:30|193321.7|193196.7|193317.7|193192.7|193321.7|193196.7|193316.9|193191.9|5
1724307760000|2024-08-22 06:22:40|193315.6|193190.6|193289.7|193164.7|193317.2|193192.2|193282.6|193157.6|14
1724307770000|2024-08-22 06:22:50|193288.4|193163.4|193292.8|193167.8|193296.4|193171.4|193288.4|193163.4|14
1724307780000|2024-08-22 06:23:00|193292.6|193167.6|193292.3|193167.3|193293.4|193168.4|193292|193167|12
1724307790000|2024-08-22 06:23:10|193294|193169|193297.5|193172.5|193297.5|193172.5|193291.7|193166.7|14
1724307800000|2024-08-22 06:23:20|193296.5|193171.5|193331.1|193206.1|193331.5|193206.5|193295.9|193170.9|14
1724307810000|2024-08-22 06:23:30|193328.3|193203.3|193329.7|193204.7|193330.1|193205.1|193328.3|193203.3|3
1724307830000|2024-08-22 06:23:50|193327.2|193202.2|193329.8|193204.8|193329.8|193204.8|193327.2|193202.2|7
1724307840000|2024-08-22 06:24:00|193330.5|193205.5|193331.1|193206.1|193331.1|193206.1|193330.5|193205.5|2
1724307850000|2024-08-22 06:24:10|193330.8|193205.8|193332.3|193207.3|193332.3|193207.3|193330.8|193205.8|3
1724307860000|2024-08-22 06:24:20|193332.8|193207.8|193332.8|193207.8|193332.8|193207.8|193332.8|193207.8|1
1724307870000|2024-08-22 06:24:30|193334.6|193209.6|193333.9|193208.9|193336|193211|193333.9|193208.9|8
1724307890000|2024-08-22 06:24:50|193333.6|193208.6|193333.3|193208.3|193333.6|193208.6|193333.3|193208.3|2
1724307900000|2024-08-22 06:25:00|193332.4|193207.4|193330.6|193205.6|193334|193209|193330.6|193205.6|4
1724307910000|2024-08-22 06:25:10|193332.1|193207.1|193332.1|193207.1|193332.1|193207.1|193332.1|193207.1|1
1724307920000|2024-08-22 06:25:20|193332.2|193207.2|193335.8|193210.8|193336|193211|193332.2|193207.2|3
1724307930000|2024-08-22 06:25:30|193334.4|193209.4|193335.5|193210.5|193335.5|193210.5|193334.4|193209.4|3
1724307940000|2024-08-22 06:25:40|193332.6|193207.6|193334.1|193209.1|193334.1|193209.1|193331.1|193206.1|4
1724307950000|2024-08-22 06:25:50|193329.7|193204.7|193331.3|193206.3|193331.3|193206.3|193329.7|193204.7|2
1724307960000|2024-08-22 06:26:00|193329.6|193204.6|193334.7|193209.7|193334.7|193209.7|193329.6|193204.6|5
1724307970000|2024-08-22 06:26:10|193332.6|193207.6|193334.3|193209.3|193334.3|193209.3|193332.6|193207.6|4
1724307990000|2024-08-22 06:26:30|193326.1|193201.1|193329.3|193204.3|193329.3|193204.3|193326.1|193201.1|2
1724308000000|2024-08-22 06:26:40|193331.2|193206.2|193332.2|193207.2|193332.2|193207.2|193330.1|193205.1|4
1724308010000|2024-08-22 06:26:50|193334.1|193209.1|193333.5|193208.5|193334.1|193209.1|193333.2|193208.2|4
1724308040000|2024-08-22 06:27:20|193330.7|193205.7|193327.8|193202.8|193330.7|193238.1|193288.1|193202.2|4
1724308050000|2024-08-22 06:27:30|193328.3|193203.3|193326.7|193201.7|193328.3|193203.3|193326.7|193201.7|2
1724308060000|2024-08-22 06:27:40|193329.1|193204.1|193330.5|193205.5|193330.5|193205.5|193329.1|193204.1|2
1724308070000|2024-08-22 06:27:50|193330.6|193205.6|193330.1|193205.1|193330.6|193205.6|193326.4|193201.4|3
1724308080000|2024-08-22 06:28:00|193327.9|193202.9|193330.6|193205.6|193330.6|193205.6|193327.9|193202.9|2
1724308090000|2024-08-22 06:28:10|193332.5|193207.5|193332.8|193207.8|193332.8|193207.8|193329.5|193204.5|5
1724308110000|2024-08-22 06:28:30|193333|193208|193333|193208|193333|193208|193333|193208|1
1724308120000|2024-08-22 06:28:40|193330.2|193205.2|193332.3|193207.3|193332.7|193207.7|193329.2|193204.2|4
1724308130000|2024-08-22 06:28:50|193331.9|193206.9|193331.9|193206.9|193331.9|193206.9|193331.9|193206.9|1
1724308140000|2024-08-22 06:29:00|193327.6|193202.6|193410.8|193285.8|193416.3|193291.3|193327.6|193202.6|13
1724308150000|2024-08-22 06:29:10|193409|193284|193449.5|193324.5|193449.5|193324.5|193409|193284|29
1724308160000|2024-08-22 06:29:20|193450.2|193325.2|193450.4|193325.4|193451.4|193326.4|193445.9|193320.9|28
1724308170000|2024-08-22 06:29:30|193450.3|193325.3|193515.6|193390.6|193520.6|193395.6|193450.3|193325.3|24
1724308180000|2024-08-22 06:29:40|193516.5|193391.5|193515.1|193390.1|193517.8|193392.8|193515|193390|13
1724308190000|2024-08-22 06:29:50|193516.1|193391.1|193508.8|193383.8|193516.1|193391.1|193508.8|193383.8|10
1724308200000|2024-08-22 06:30:00|193510.8|193385.8|193513.8|193388.8|193516.6|193391.6|193510.8|193385.8|11
1724308210000|2024-08-22 06:30:10|193519.3|193394.3|193519.9|193394.9|193541.5|193416.5|193517.7|193392.7|15
1724308220000|2024-08-22 06:30:20|193519.1|193394.1|193431|193306|193519.1|193394.1|193417|193292|23
1724308230000|2024-08-22 06:30:30|193430.3|193305.3|193441|193316|193443.4|193318.4|193426.3|193301.3|28
1724308240000|2024-08-22 06:30:40|193442.7|193317.7|193441.6|193316.6|193442.9|193317.9|193439.4|193314.4|7
1724308250000|2024-08-22 06:30:50|193439.9|193314.9|193441.8|193316.8|193441.8|193316.8|193437.5|193312.5|6
1724308260000|2024-08-22 06:31:00|193436.4|193311.4|193426.6|193301.6|193436.4|193311.4|193419.2|193294.2|22
1724308270000|2024-08-22 06:31:10|193425.6|193300.6|193424.3|193299.3|193427.4|193302.4|193422.5|193297.5|15
1724308280000|2024-08-22 06:31:20|193424.8|193299.8|193425.3|193300.3|193426.3|193301.3|193424.8|193299.8|3
1724308290000|2024-08-22 06:31:30|193424|193299|193424.6|193299.6|193429.5|193304.5|193420.8|193295.8|14
1724308300000|2024-08-22 06:31:40|193424.7|193299.7|193424.7|193299.7|193424.7|193299.7|193424.7|193299.7|1
1724308310000|2024-08-22 06:31:50|193423.6|193298.6|193411.7|193286.7|193423.6|193298.6|193407.5|193282.5|11
1724308320000|2024-08-22 06:32:00|193412.8|193287.8|193433|193308|193433|193308|193412.5|193287.5|20
1724308330000|2024-08-22 06:32:10|193430.4|193305.4|193435.8|193310.8|193435.9|193310.9|193430.4|193305.4|11
1724308340000|2024-08-22 06:32:20|193436.6|193311.6|193435.9|193310.9|193437.5|193312.5|193432.1|193307.1|6
1724308350000|2024-08-22 06:32:30|193435.8|193310.8|193431.7|193306.7|193435.9|193310.9|193431.7|193306.7|6
1724308360000|2024-08-22 06:32:40|193434|193309|193432.2|193307.2|193434|193309|193431.2|193306.2|5
1724308370000|2024-08-22 06:32:50|193433.8|193308.8|193433.6|193308.6|193434.9|193309.9|193432.6|193307.6|8
1724308380000|2024-08-22 06:33:00|193432.6|193307.6|193435.7|193310.7|193435.7|193310.7|193432.6|193307.6|10
1724308390000|2024-08-22 06:33:10|193434.5|193309.5|193432.9|193307.9|193435.7|193310.7|193432.9|193307.9|5
1724308400000|2024-08-22 06:33:20|193431.8|193306.8|193435.3|193310.3|193437.3|193312.3|193431.6|193306.6|9
1724308410000|2024-08-22 06:33:30|193433.7|193308.7|193436.9|193311.9|193436.9|193311.9|193433.7|193308.7|7
1724308420000|2024-08-22 06:33:40|193436.5|193311.5|193436.5|193311.5|193436.5|193311.5|193435.2|193310.2|3
1724308430000|2024-08-22 06:33:50|193435.3|193310.3|193435.3|193310.3|193435.3|193310.3|193433.6|193308.6|5
1724308440000|2024-08-22 06:34:00|193432|193307|193430.1|193305.1|193435.3|193310.3|193429.2|193304.2|6
1724308460000|2024-08-22 06:34:20|193431.6|193306.6|193430.3|193305.3|193431.6|193306.6|193430.1|193305.1|3
1724308470000|2024-08-22 06:34:30|193431|193306|193430.8|193305.8|193431.2|193306.2|193427.5|193302.5|5
1724308480000|2024-08-22 06:34:40|193430.7|193305.7|193430.6|193305.6|193432.2|193307.2|193430.4|193305.4|6
1724308500000|2024-08-22 06:35:00|193432.4|193307.4|193431.8|193306.8|193435.5|193310.5|193431.8|193306.8|7
1724308510000|2024-08-22 06:35:10|193433.5|193308.5|193441|193316|193441|193316|193431.8|193306.8|7
1724308520000|2024-08-22 06:35:20|193443.5|193318.5|193441.3|193316.3|193448.5|193323.5|193441.3|193316.3|15
1724308530000|2024-08-22 06:35:30|193440.7|193315.7|193439.1|193314.1|193440.7|193315.7|193439.1|193314.1|2
1724308540000|2024-08-22 06:35:40|193440.5|193315.5|193438.8|193313.8|193444.1|193319.1|193438.8|193313.8|11
1724308550000|2024-08-22 06:35:50|193440.3|193315.3|193439.8|193314.8|193441.8|193316.8|193439.8|193314.8|4
1724308560000|2024-08-22 06:36:00|193442.3|193317.3|193443.8|193318.8|193447.7|193322.7|193442|193317|17
1724308570000|2024-08-22 06:36:10|193442.5|193317.5|193441.8|193316.8|193442.5|193317.5|193441.8|193316.8|5
1724308580000|2024-08-22 06:36:20|193442.1|193317.1|193442.2|193317.2|193443.6|193318.6|193442.1|193317.1|4
1724308590000|2024-08-22 06:36:30|193444.6|193319.6|193444.6|193319.6|193444.6|193319.6|193444.6|193319.6|1
1724308600000|2024-08-22 06:36:40|193444.2|193319.2|193439.9|193314.9|193444.5|193319.5|193439.9|193314.9|6
1724308610000|2024-08-22 06:36:50|193441.4|193316.4|193463.1|193338.1|193467.4|193342.4|193440.2|193315.2|14
1724308620000|2024-08-22 06:37:00|193464.6|193339.6|193509.6|193384.6|193517|193392|193462.1|193337.1|20
1724308630000|2024-08-22 06:37:10|193511.9|193386.9|193513.3|193388.3|193513.3|193388.3|193511|193386|4
1724308640000|2024-08-22 06:37:20|193513.4|193388.4|193512.6|193387.6|193515.3|193390.3|193512.6|193387.6|6
1724308650000|2024-08-22 06:37:30|193514.4|193389.4|193511.8|193386.8|193518.6|193393.6|193511.8|193386.8|11
1724308660000|2024-08-22 06:37:40|193517.4|193392.4|193512.6|193387.6|193517.4|193392.4|193512.6|193387.6|2
1724308670000|2024-08-22 06:37:50|193514.2|193389.2|193514.2|193389.2|193514.2|193389.2|193514.2|193389.2|1
1724308680000|2024-08-22 06:38:00|193511.2|193386.2|193508.4|193383.4|193511.2|193386.2|193508.2|193383.2|3
1724308690000|2024-08-22 06:38:10|193508.6|193383.6|193509.3|193384.3|193516.1|193391.1|193508.6|193383.6|10
1724308700000|2024-08-22 06:38:20|193508.9|193383.9|193526.6|193401.6|193531.6|193406.6|193508.9|193383.9|7
1724308710000|2024-08-22 06:38:30|193528|193403|193528|193403|193528|193403|193528|193403|1
1724308720000|2024-08-22 06:38:40|193526.7|193401.7|193527|193402|193527|193402|193524.3|193399.3|7
1724308730000|2024-08-22 06:38:50|193530.3|193405.3|193526.5|193401.5|193530.3|193405.3|193526.5|193401.5|5
1724308740000|2024-08-22 06:39:00|193528|193403|193526.2|193401.2|193528|193403|193525.7|193400.7|7
1724308750000|2024-08-22 06:39:10|193527.3|193402.3|193527|193402|193528.3|193403.3|193525.5|193400.5|5
1724308760000|2024-08-22 06:39:20|193527.1|193402.1|193528.6|193403.6|193528.6|193403.6|193527.1|193402.1|2
1724308770000|2024-08-22 06:39:30|193527.3|193402.3|193526.1|193401.1|193528.8|193403.8|193525.4|193400.4|9
1724308780000|2024-08-22 06:39:40|193530.4|193405.4|193524.8|193399.8|193530.4|193405.4|193524.8|193399.8|11
1724308790000|2024-08-22 06:39:50|193526.5|193401.5|193525.6|193400.6|193528.6|193403.6|193523.6|193398.6|15
1724308800000|2024-08-22 06:40:00|193527.4|193402.4|193528.8|193403.8|193528.8|193403.8|193524.4|193399.4|12
1724308810000|2024-08-22 06:40:10|193527.5|193402.5|193432|193307|193527.6|193402.6|193426.1|193301.1|8
1724308820000|2024-08-22 06:40:20|193431.3|193306.3|193418.4|193293.4|193432.4|193307.4|193384.1|193259.1|8
1724308830000|2024-08-22 06:40:30|193418.7|193293.7|193436.7|193311.7|193437.3|193312.3|193418.3|193293.3|15
1724308840000|2024-08-22 06:40:40|193437.5|193312.5|193486|193361|193488.4|193363.4|193436.5|193311.5|17
1724308850000|2024-08-22 06:40:50|193485.7|193360.7|193448.7|193323.7|193486.5|193361.5|193433.3|193308.3|20
1724308860000|2024-08-22 06:41:00|193448.1|193323.1|193447.3|193322.3|193453.3|193328.3|193441.7|193316.7|23
1724308870000|2024-08-22 06:41:10|193446.3|193321.3|193449|193324|193450.1|193325.1|193445.6|193320.6|12
1724308880000|2024-08-22 06:41:20|193448.4|193323.4|193449.1|193324.1|193450.1|193325.1|193447.3|193322.3|15
1724308890000|2024-08-22 06:41:30|193447.7|193322.7|193448.9|193323.9|193448.9|193323.9|193447.7|193322.7|3
1724308900000|2024-08-22 06:41:40|193444.6|193319.6|193449.2|193324.2|193450.1|193325.1|193444.4|193319.4|7
1724308910000|2024-08-22 06:41:50|193444.4|193319.4|193449.5|193324.5|193449.5|193324.5|193443.3|193318.3|8
1724308920000|2024-08-22 06:42:00|193449.3|193324.3|193432.8|193307.8|193449.5|193324.5|193432.8|193307.8|5
1724308940000|2024-08-22 06:42:20|193432.9|193307.9|193433.2|193308.2|193437|193312|193428.9|193303.9|6
1724308950000|2024-08-22 06:42:30|193435.3|193310.3|193434.9|193309.9|193435.5|193310.5|193433.8|193308.8|5
1724308960000|2024-08-22 06:42:40|193432.9|193307.9|193440.5|193315.5|193445.6|193320.6|193432.9|193307.9|12
1724308970000|2024-08-22 06:42:50|193442.3|193317.3|193441|193316|193444.9|193319.9|193439.7|193314.7|10
1724308980000|2024-08-22 06:43:00|193444.1|193319.1|193431.9|193306.9|193444.1|193319.1|193429.5|193304.5|8
1724308990000|2024-08-22 06:43:10|193426.6|193301.6|193433.2|193308.2|193433.2|193308.2|193426.6|193301.6|3
1724309000000|2024-08-22 06:43:20|193433.3|193308.3|193433.4|193308.4|193433.4|193308.4|193431.8|193306.8|4
1724309010000|2024-08-22 06:43:30|193434.9|193309.9|193453.9|193328.9|193459.4|193334.4|193433.2|193308.2|9
1724309020000|2024-08-22 06:43:40|193456|193331|193454.9|193329.9|193456|193331|193453.6|193328.6|7
1724309030000|2024-08-22 06:43:50|193454.8|193329.8|193464.7|193339.7|193468.7|193343.7|193453.6|193328.6|7
1724309040000|2024-08-22 06:44:00|193463.4|193338.4|193462.9|193337.9|193464.3|193339.3|193462.9|193337.9|4
1724309050000|2024-08-22 06:44:10|193461.4|193336.4|193462.5|193337.5|193462.5|193337.5|193461.4|193336.4|2
1724309060000|2024-08-22 06:44:20|193461.4|193336.4|193458.5|193333.5|193462.5|193337.5|193458.5|193333.5|13
1724309070000|2024-08-22 06:44:30|193459.9|193334.9|193452|193327|193460.8|193335.8|193452|193327|13
1724309080000|2024-08-22 06:44:40|193452.1|193327.1|193452.1|193327.1|193452.1|193327.1|193452.1|193327.1|1
1724309090000|2024-08-22 06:44:50|193453.3|193328.3|193463.2|193338.2|193467.6|193342.6|193453.3|193328.3|11
1724309100000|2024-08-22 06:45:00|193461.1|193336.1|193461.5|193336.5|193462.6|193337.6|193461|193336|11
1724309110000|2024-08-22 06:45:10|193462.6|193337.6|193460|193335|193466.7|193341.7|193459.6|193334.6|10
1724309120000|2024-08-22 06:45:20|193465.2|193340.2|193460.7|193335.7|193465.2|193340.2|193459.6|193334.6|8
1724309130000|2024-08-22 06:45:30|193465.6|193340.6|193459.3|193334.3|193465.6|193340.6|193457.8|193332.8|11
1724309140000|2024-08-22 06:45:40|193458|193333|193457.6|193332.6|193461|193336|193457.6|193332.6|8
1724309150000|2024-08-22 06:45:50|193459.9|193334.9|193462.4|193337.4|193467.3|193342.3|193458.1|193333.1|13
1724309160000|2024-08-22 06:46:00|193470.1|193345.1|193459.6|193334.6|193470.1|193345.1|193459.3|193334.3|10
1724309170000|2024-08-22 06:46:10|193461.8|193336.8|193462.3|193337.3|193469.6|193344.6|193461.8|193336.8|8
1724309180000|2024-08-22 06:46:20|193464|193339|193463.6|193338.6|193464|193339|193461.7|193336.7|5
1724309190000|2024-08-22 06:46:30|193461.4|193336.4|193461.1|193336.1|193468.5|193343.5|193460.8|193335.8|13
1724309200000|2024-08-22 06:46:40|193462.1|193337.1|193464|193339|193464|193339|193462.1|193337.1|3
1724309210000|2024-08-22 06:46:50|193462.1|193337.1|193460.1|193335.1|193463.9|193338.9|193460.1|193335.1|6
1724309220000|2024-08-22 06:47:00|193462.7|193337.7|193451.5|193326.5|193462.7|193337.7|193451.5|193326.5|9
1724309230000|2024-08-22 06:47:10|193455.4|193330.4|193452.2|193327.2|193455.4|193330.4|193451.4|193326.4|4
1724309260000|2024-08-22 06:47:40|193451.6|193326.6|193452.4|193327.4|193456.3|193331.3|193450.3|193325.3|6
1724309270000|2024-08-22 06:47:50|193456.8|193331.8|193452.4|193327.4|193456.8|193331.8|193452.4|193327.4|4
1724309280000|2024-08-22 06:48:00|193451.5|193326.5|193451.5|193326.5|193451.5|193326.5|193451.5|193326.5|1
1724309290000|2024-08-22 06:48:10|193452.5|193327.5|193452.5|193327.5|193452.5|193327.5|193452.5|193327.5|1
1724309300000|2024-08-22 06:48:20|193456.9|193331.9|193462.9|193337.9|193472.6|193347.6|193452.4|193327.4|10
1724309320000|2024-08-22 06:48:40|193460.8|193335.8|193460.8|193335.8|193460.8|193335.8|193460.8|193335.8|1
1724309330000|2024-08-22 06:48:50|193461|193336|193451.4|193326.4|193461|193336|193451.4|193326.4|4
1724309340000|2024-08-22 06:49:00|193455|193330|193455|193330|193461|193336|193454.2|193329.2|14
1724309350000|2024-08-22 06:49:10|193453.8|193328.8|193455|193330|193455|193330|193453.8|193328.8|2
1724309360000|2024-08-22 06:49:20|193454.7|193329.7|193453.4|193328.4|193457.5|193332.5|193453.4|193328.4|10
1724309370000|2024-08-22 06:49:30|193457.5|193332.5|193451.5|193326.5|193457.5|193332.5|193451.5|193326.5|9
1724309390000|2024-08-22 06:49:50|193448.8|193323.8|193452.1|193327.1|193453.4|193328.4|193448.8|193323.8|10
1724309410000|2024-08-22 06:50:10|193452|193327|193452|193327|193452|193327|193452|193327|1
1724309420000|2024-08-22 06:50:20|193443.5|193318.5|193443.5|193318.5|193443.5|193318.5|193443.5|193318.5|1
1724309430000|2024-08-22 06:50:30|193447.2|193322.2|193447.2|193322.2|193447.2|193322.2|193447.2|193322.2|1
1724309440000|2024-08-22 06:50:40|193447|193322|193446.8|193321.8|193447|193322|193446.8|193321.8|2
1724309450000|2024-08-22 06:50:50|193446.1|193321.1|193446.1|193321.1|193446.1|193321.1|193446.1|193321.1|1
1724309460000|2024-08-22 06:51:00|193447.9|193322.9|193413.9|193288.9|193451.6|193326.6|193409.3|193284.3|7
1724309470000|2024-08-22 06:51:10|193404.6|193279.6|193409|193284|193409|193284|193404.6|193279.6|2
1724309490000|2024-08-22 06:51:30|193408.4|193283.4|193405.8|193280.8|193408.4|193283.4|193405.8|193280.8|3
1724309520000|2024-08-22 06:52:00|193405.1|193280.1|193399.5|193274.5|193405.1|193280.1|193399.2|193274.2|3
1724309540000|2024-08-22 06:52:20|193399|193274|193399|193274|193399|193274|193399|193274|1
1724309550000|2024-08-22 06:52:30|193408.5|193283.5|193408.5|193283.5|193408.5|193283.5|193408.5|193283.5|1
1724309560000|2024-08-22 06:52:40|193409|193284|193410.4|193285.4|193410.4|193285.4|193409|193284|2
1724309580000|2024-08-22 06:53:00|193412.8|193287.8|193409|193284|193412.8|193287.8|193409|193284|2
1724309610000|2024-08-22 06:53:30|193401.1|193276.1|193399.1|193274.1|193401.1|193276.1|193399.1|193274.1|2
1724309620000|2024-08-22 06:53:40|193398.8|193273.8|193397.9|193272.9|193398.8|193273.8|193397.8|193272.8|3
1724309630000|2024-08-22 06:53:50|193398.9|193273.9|193404.5|193279.5|193404.5|193279.5|193398.9|193273.9|2
1724309640000|2024-08-22 06:54:00|193401.6|193276.6|193403|193278|193403|193278|193401.6|193276.6|2
1724309650000|2024-08-22 06:54:10|193403.6|193278.6|193403.1|193278.1|193403.6|193278.6|193403.1|193278.1|2
1724309660000|2024-08-22 06:54:20|193405.8|193280.8|193406|193281|193406|193281|193405.8|193280.8|2
1724309670000|2024-08-22 06:54:30|193405.9|193280.9|193406|193281|193406.6|193281.6|193405.9|193280.9|3
1724309680000|2024-08-22 06:54:40|193406.6|193281.6|193398.9|193273.9|193406.6|193281.6|193398.9|193273.9|7
1724309690000|2024-08-22 06:54:50|193397.7|193272.7|193399.3|193274.3|193399.8|193274.8|193397.7|193272.7|6
1724309700000|2024-08-22 06:55:00|193402.6|193277.6|193406.9|193281.9|193406.9|193281.9|193399|193274|4
1724309710000|2024-08-22 06:55:10|193406.3|193281.3|193406.3|193281.3|193406.9|193281.9|193406.2|193281.2|9
1724309720000|2024-08-22 06:55:20|193406.6|193281.6|193241.2|193116.2|193406.6|193281.6|193241.2|193116.2|14
1724309730000|2024-08-22 06:55:30|193243.4|193118.4|193239.4|193114.4|193252.9|193127.9|193233.2|193108.2|27
1724309740000|2024-08-22 06:55:40|193238.8|193113.8|193267.1|193142.1|193270.2|193145.2|193237.3|193112.3|11
1724309750000|2024-08-22 06:55:50|193265.6|193140.6|193275.3|193150.3|193275.3|193150.3|193263.7|193138.7|12
1724309760000|2024-08-22 06:56:00|193275.9|193150.9|193278.4|193153.4|193292.2|193167.2|193275.9|193150.9|23
1724309770000|2024-08-22 06:56:10|193280.5|193155.5|193286.2|193161.2|193286.4|193161.4|193278.7|193153.7|12
1724309780000|2024-08-22 06:56:20|193285.2|193160.2|193286.4|193161.4|193288.1|193163.1|193285.2|193160.2|3
1724309790000|2024-08-22 06:56:30|193287.4|193162.4|193287.4|193162.4|193287.4|193162.4|193287.4|193162.4|1
1724309800000|2024-08-22 06:56:40|193287.6|193162.6|193287|193162|193293.7|193168.7|193287|193162|8
1724309810000|2024-08-22 06:56:50|193286.2|193161.2|193285|193160|193287.8|193162.8|193285|193160|4
1724309820000|2024-08-22 06:57:00|193287.7|193162.7|193282.7|193157.7|193289.7|193164.7|193282.7|193157.7|13
1724309830000|2024-08-22 06:57:10|193283|193158|193284.7|193159.7|193284.7|193159.7|193283|193158|5
1724309850000|2024-08-22 06:57:30|193281.3|193156.3|193281|193156|193281.3|193156.3|193281|193156|2
1724309860000|2024-08-22 06:57:40|193281.5|193156.5|193285.7|193160.7|193286.9|193161.9|193281.5|193156.5|3
1724309870000|2024-08-22 06:57:50|193282.5|193157.5|193282.5|193157.5|193282.5|193157.5|193282.5|193157.5|1
1724309880000|2024-08-22 06:58:00|193285|193160|193283.2|193158.2|193286.9|193161.9|193281.8|193156.8|10
1724309890000|2024-08-22 06:58:10|193285.9|193160.9|193281.4|193156.4|193288.4|193163.4|193281.4|193156.4|19
1724309900000|2024-08-22 06:58:20|193282.8|193157.8|193283|193158|193290.3|193165.3|193282.8|193157.8|11
1724309910000|2024-08-22 06:58:30|193281.2|193156.2|193287.6|193162.6|193287.6|193162.6|193281.2|193156.2|9
1724309920000|2024-08-22 06:58:40|193284.5|193159.5|193283.9|193158.9|193288.9|193163.9|193282.1|193157.1|28
1724309930000|2024-08-22 06:58:50|193284|193159|193284.5|193159.5|193289.1|193164.1|193279.7|193154.7|28
1724309940000|2024-08-22 06:59:00|193285.3|193160.3|193314.8|193189.8|193320.8|193195.8|193285.3|193160.3|12
1724309950000|2024-08-22 06:59:10|193313.3|193188.3|193289.9|193164.9|193313.3|193188.3|193289.9|193164.9|7
1724309960000|2024-08-22 06:59:20|193289.7|193164.7|193277.9|193152.9|193290.2|193165.2|193268.8|193143.8|21
1724309970000|2024-08-22 06:59:30|193278.3|193153.3|193277.8|193152.8|193278.3|193153.3|193276.3|193151.3|4
1724309980000|2024-08-22 06:59:40|193276.2|193151.2|193276.1|193151.1|193278.3|193153.3|193275.8|193150.8|6
1724309990000|2024-08-22 06:59:50|193277.8|193152.8|193269.6|193144.6|193279.7|193154.7|193269.1|193144.1|17
1724310000000|2024-08-22 07:00:00|193269.9|193144.9|193173.2|193048.2|193269.9|193144.9|193173.2|193048.2|35
1724310010000|2024-08-22 07:00:10|193179.1|193054.1|193171.5|193046.5|193184.7|193059.7|193171.1|193046.1|27
1724310020000|2024-08-22 07:00:20|193172.2|193047.2|193175.5|193050.5|193178.9|193053.9|193171.1|193046.1|18
1724310030000|2024-08-22 07:00:30|193176.5|193051.5|193214.4|193089.4|193216.1|193091.1|193174.2|193049.2|17
1724310040000|2024-08-22 07:00:40|193207.8|193082.8|193212.3|193087.3|193228.7|193103.7|193207.8|193082.8|33
1724310050000|2024-08-22 07:00:50|193213.6|193088.6|193190.3|193065.3|193215.9|193090.9|193186|193061|23
1724310060000|2024-08-22 07:01:00|193188.6|193063.6|193180.6|193055.6|193188.6|193063.6|193148.3|193023.3|34
1724310070000|2024-08-22 07:01:10|193181.7|193056.7|193219.6|193094.6|193225.2|193100.2|193165.6|193040.6|36
1724310080000|2024-08-22 07:01:20|193220.9|193095.9|193217.3|193092.3|193224.2|193099.2|193217.3|193092.3|38
1724310090000|2024-08-22 07:01:30|193218.2|193093.2|193258.7|193133.7|193262.9|193137.9|193218.2|193093.2|40
1724310100000|2024-08-22 07:01:40|193259.7|193134.7|193246.2|193121.2|193264.5|193139.5|193244.3|193119.3|39
1724310110000|2024-08-22 07:01:50|193245.4|193120.4|193232.1|193107.1|193245.4|193120.4|193229.9|193104.9|13
1724310120000|2024-08-22 07:02:00|193230.6|193105.6|193232.2|193107.2|193232.2|193107.2|193230.2|193105.2|5
1724310130000|2024-08-22 07:02:10|193230.9|193105.9|193231.6|193106.6|193231.6|193106.6|193229.7|193104.7|5
1724310140000|2024-08-22 07:02:20|193230.2|193105.2|193244.6|193119.6|193244.6|193119.6|193228|193103|15
1724310150000|2024-08-22 07:02:30|193246.1|193121.1|193247.5|193122.5|193248.1|193123.1|193239.4|193114.4|9
1724310160000|2024-08-22 07:02:40|193243.1|193118.1|193251.4|193126.4|193254.5|193129.5|193239.5|193114.5|12
1724310170000|2024-08-22 07:02:50|193249.9|193124.9|193249.5|193124.5|193251.7|193126.7|193249.5|193124.5|5
1724310180000|2024-08-22 07:03:00|193250.1|193125.1|193248.7|193123.7|193271.5|193146.5|193239.2|193114.2|13
1724310190000|2024-08-22 07:03:10|193252.7|193127.7|193238|193113|193252.7|193127.7|193232.7|193107.7|26
1724310200000|2024-08-22 07:03:20|193234.9|193109.9|193235.2|193110.2|193236.1|193111.1|193228.8|193103.8|34
1724310210000|2024-08-22 07:03:30|193232.1|193107.1|193229.3|193104.3|193235.6|193110.6|193194.8|193069.8|36
1724310220000|2024-08-22 07:03:40|193228.1|193103.1|193227.1|193102.1|193228.8|193103.8|193227.1|193102.1|10
1724310230000|2024-08-22 07:03:50|193228.5|193103.5|193220.8|193095.8|193228.5|193103.5|193219.1|193094.1|22
1724310240000|2024-08-22 07:04:00|193221.2|193096.2|193209.1|193084.1|193221.2|193096.2|193204.3|193079.3|25
1724310250000|2024-08-22 07:04:10|193210.5|193085.5|193162.4|193037.4|193211.2|193086.2|193162.4|193037.4|37
1724310260000|2024-08-22 07:04:20|193163.8|193038.8|193172.2|193047.2|193183.1|193058.1|193162.6|193037.6|35
1724310270000|2024-08-22 07:04:30|193173.6|193048.6|193169.4|193044.4|193178.3|193053.3|193166.4|193041.4|37
1724310280000|2024-08-22 07:04:40|193169.1|193044.1|193171.4|193046.4|193180|193055|193167|193042|36
1724310290000|2024-08-22 07:04:50|193170.7|193045.7|193170|193045|193179|193054|193167.4|193042.4|35
1724310300000|2024-08-22 07:05:00|193168.8|193043.8|193169.6|193044.6|193170.8|193045.8|193161.5|193036.5|39
1724310310000|2024-08-22 07:05:10|193162.5|193037.5|193129.5|193004.5|193169.2|193044.2|193121.7|192996.7|37
1724310320000|2024-08-22 07:05:20|193130.6|193005.6|193104.3|192979.3|193132.4|193007.4|193087.4|192962.4|27
1724310330000|2024-08-22 07:05:30|193103.4|192978.4|193103|192978|193108|192983|193100.3|192975.3|38
1724310340000|2024-08-22 07:05:40|193104.7|192979.7|193119.8|192994.8|193120.3|192995.3|193103.6|192978.6|22
1724310350000|2024-08-22 07:05:50|193118|192993|193153.8|193028.8|193155|193030|193112.1|192987.1|21
1724310360000|2024-08-22 07:06:00|193153.6|193028.6|193155.8|193030.8|193157.2|193032.2|193151|193026|18
1724310370000|2024-08-22 07:06:10|193153.5|193028.5|193155.4|193030.4|193158.2|193033.2|193149.5|193024.5|29
1724310380000|2024-08-22 07:06:20|193153.9|193028.9|193156.6|193031.6|193156.7|193031.7|193153.1|193028.1|27
1724310390000|2024-08-22 07:06:30|193156.7|193031.7|193171.6|193046.6|193173.1|193048.1|193156.7|193031.7|9
1724310400000|2024-08-22 07:06:40|193173.6|193048.6|193181.6|193056.6|193181.7|193056.7|193171.4|193046.4|11
1724310410000|2024-08-22 07:06:50|193179.6|193054.6|193191.4|193066.4|193192.8|193067.8|193179.6|193054.6|9
1724310420000|2024-08-22 07:07:00|193193.2|193068.2|193194.1|193069.1|193194.1|193069.1|193191.8|193066.8|3
1724310430000|2024-08-22 07:07:10|193195.1|193070.1|193102.5|192977.5|193195.1|193070.1|193098.1|192973.1|29
1724310440000|2024-08-22 07:07:20|193107.2|192982.2|193102|192977|193110.1|192985.1|193101.9|192976.9|27
1724310450000|2024-08-22 07:07:30|193098|192973|193055.7|192930.7|193104.4|192979.4|193046|192921|32
1724310460000|2024-08-22 07:07:40|193054.6|192929.6|193085.5|192960.5|193086.1|192961.1|193054.6|192929.6|21
1724310470000|2024-08-22 07:07:50|193084.8|192959.8|193048|192923|193084.8|192959.8|193020.8|192895.8|31
1724310480000|2024-08-22 07:08:00|193050.5|192925.5|193047.8|192922.8|193050.5|192925.5|193030.2|192905.2|23
1724310490000|2024-08-22 07:08:10|193047.4|192922.4|193080.7|192955.7|193086.1|192961.1|193046.4|192921.4|13
1724310500000|2024-08-22 07:08:20|193085.7|192960.7|193082.4|192957.4|193085.7|192960.7|193080.8|192955.8|5
1724310510000|2024-08-22 07:08:30|193083.5|192958.5|193079.7|192954.7|193083.5|192958.5|193078.8|192953.8|12
1724310520000|2024-08-22 07:08:40|193078.8|192953.8|193080.7|192955.7|193081.2|192956.2|193077.4|192952.4|14
1724310530000|2024-08-22 07:08:50|193081.7|192956.7|193085.9|192960.9|193089.5|192964.5|193078.4|192953.4|22
1724310540000|2024-08-22 07:09:00|193084.9|192959.9|193089.3|192964.3|193097.3|192972.3|193080.8|192955.8|23
1724310550000|2024-08-22 07:09:10|193087.9|192962.9|193148.2|193023.2|193154|193029|193087.9|192962.9|32
1724310560000|2024-08-22 07:09:20|193143.6|193018.6|193082.7|192957.7|193147.8|193022.8|193080.8|192955.8|33
1724310570000|2024-08-22 07:09:30|193084.2|192959.2|193084|192959|193084.6|192959.6|193082.6|192957.6|7
1724310580000|2024-08-22 07:09:40|193084.7|192959.7|193108.8|192983.8|193112.6|192987.6|193083|192958|14
1724310590000|2024-08-22 07:09:50|193109.6|192984.6|193106.6|192981.6|193111.8|192986.8|193106.6|192981.6|14
1724310600000|2024-08-22 07:10:00|193109.9|192984.9|193096.4|192971.4|193109.9|192984.9|193096.4|192971.4|11
1724310610000|2024-08-22 07:10:10|193095.3|192970.3|193100|192975|193100|192975|193093.2|192968.2|20
1724310620000|2024-08-22 07:10:20|193098.1|192973.1|193101.1|192976.1|193101.8|192976.8|193096.6|192971.6|12
1724310630000|2024-08-22 07:10:30|193101.3|192976.3|193103.2|192978.2|193103.2|192978.2|193101.3|192976.3|2
1724310640000|2024-08-22 07:10:40|193120.2|192995.2|193120.7|192995.7|193120.7|192995.7|193114|192989|8
1724310650000|2024-08-22 07:10:50|193120.6|192995.6|193117.8|192992.8|193120.6|192995.6|193117.8|192992.8|7
1724310660000|2024-08-22 07:11:00|193118.6|192993.6|193107.5|192982.5|193119.9|192994.9|193105.4|192980.4|16
1724310670000|2024-08-22 07:11:10|193108.8|192983.8|193129|193004|193136.4|193011.4|193108.8|192983.8|30
1724310680000|2024-08-22 07:11:20|193121.1|192996.1|193115.8|192990.8|193124.6|192999.6|193115.8|192990.8|25
1724310690000|2024-08-22 07:11:30|193115.7|192990.7|193118.2|192993.2|193118.2|192993.2|193115.1|192990.1|12
1724310700000|2024-08-22 07:11:40|193118.5|192993.5|193119.4|192994.4|193120.1|192995.1|193118.3|192993.3|5
1724310710000|2024-08-22 07:11:50|193117.7|192992.7|193113.7|192988.7|193117.7|192992.7|193112.8|192987.8|20
1724310720000|2024-08-22 07:12:00|193112.6|192987.6|193115.4|192990.4|193119.7|192994.7|193112.6|192987.6|14
1724310730000|2024-08-22 07:12:10|193116.6|192991.6|193116|192991|193119.8|192994.8|193114.1|192989.1|15
1724310740000|2024-08-22 07:12:20|193115.9|192990.9|193112.7|192987.7|193128|193003|193112.5|192987.5|16
1724310750000|2024-08-22 07:12:30|193114.2|192989.2|193116|192991|193116|192991|193112.2|192987.2|12
1724310760000|2024-08-22 07:12:40|193115.2|192990.2|193115.3|192990.3|193115.3|192990.3|193115.2|192990.2|2
1724310770000|2024-08-22 07:12:50|193114.4|192989.4|193114.5|192989.5|193117.4|192992.4|193113.9|192988.9|23
1724310780000|2024-08-22 07:13:00|193116|192991|193119.2|192994.2|193121.3|192996.3|193112.9|192987.9|26
1724310790000|2024-08-22 07:13:10|193121.3|192996.3|193121.1|192996.1|193121.5|192996.5|193117.4|192992.4|27
1724310800000|2024-08-22 07:13:20|193119.1|192994.1|193119.2|192994.2|193121.9|192996.9|193119.1|192994.1|9
1724310810000|2024-08-22 07:13:30|193116.9|192991.9|193121.3|192996.3|193123.9|192998.9|193116.6|192991.6|11
1724310820000|2024-08-22 07:13:40|193122.8|192997.8|193121.2|192996.2|193122.8|192997.8|193121.2|192996.2|3
1724310830000|2024-08-22 07:13:50|193118.1|192993.1|193120.9|192995.9|193120.9|192995.9|193118.1|192993.1|4
1724310840000|2024-08-22 07:14:00|193119.2|192994.2|193103.5|192978.5|193120.7|192995.7|193103.5|192978.5|8
1724310860000|2024-08-22 07:14:20|193104.9|192979.9|193105.9|192980.9|193105.9|192980.9|193095|192970|8
1724310870000|2024-08-22 07:14:30|193103.7|192978.7|193140.1|193015.1|193147.7|193022.7|193102.5|192977.5|16
1724310880000|2024-08-22 07:14:40|193139.4|193014.4|193136.8|193011.8|193139.4|193014.4|193131|193006|21
1724310890000|2024-08-22 07:14:50|193157.5|193032.5|193171.3|193046.3|193176.6|193051.6|193149.3|193024.3|34
1724310900000|2024-08-22 07:15:00|193035.7|192910.7|192991.6|192866.6|193037.4|192912.4|192987.4|192862.4|39
1724310910000|2024-08-22 07:15:10|192991.1|192866.1|193058.8|192933.8|193058.8|192933.8|192991.1|192866.1|32
1724310920000|2024-08-22 07:15:20|193059.2|192934.2|193066.3|192941.3|193070.7|192945.7|193058.7|192933.7|21
1724310930000|2024-08-22 07:15:30|193066.5|192941.5|193094|192969|193094.6|192969.6|193063.5|192938.5|16
1724310940000|2024-08-22 07:15:40|193091.9|192966.9|193063.7|192938.7|193092|192967|193063.6|192938.6|15
1724310950000|2024-08-22 07:15:50|193063.6|192938.6|193057.8|192932.8|193063.6|192938.6|193055.8|192930.8|31
1724310960000|2024-08-22 07:16:00|193051.4|192926.4|193052.2|192927.2|193054.2|192929.2|193044.8|192919.8|22
1724310970000|2024-08-22 07:16:10|193052.3|192927.3|193051.6|192926.6|193053.3|192928.3|193051.6|192926.6|3
1724310980000|2024-08-22 07:16:20|193051|192926|193059.3|192934.3|193062.1|192937.1|193047.5|192922.5|11
1724310990000|2024-08-22 07:16:30|193057.3|192932.3|193060.1|192935.1|193060.1|192935.1|193056.7|192931.7|6
1724311000000|2024-08-22 07:16:40|193058.2|192933.2|193061|192936|193061.3|192936.3|193058.2|192933.2|19
1724311010000|2024-08-22 07:16:50|193059.8|192934.8|193061.6|192936.6|193061.6|192936.6|193057.9|192932.9|21
1724311020000|2024-08-22 07:17:00|193062.4|192937.4|193082.5|192957.5|193082.5|192957.5|193062.1|192937.1|8
1724311030000|2024-08-22 07:17:10|193082.3|192957.3|193127.1|193002.1|193134.2|193009.2|193082.3|192957.3|20
1724311040000|2024-08-22 07:17:20|193127.3|193002.3|193129.3|193004.3|193129.3|193004.3|193125.3|193000.3|19
1724311050000|2024-08-22 07:17:30|193128.4|193003.4|193122.9|192997.9|193130.9|193005.9|193119.1|192994.1|34
1724311060000|2024-08-22 07:17:40|193122.2|192997.2|193122.2|192997.2|193125.2|193000.2|193120.4|192995.4|25
1724311070000|2024-08-22 07:17:50|193122.7|192997.7|193137.2|193012.2|193140.1|193015.1|193121.5|192996.5|32
1724311080000|2024-08-22 07:18:00|193137.7|193012.7|193195.7|193070.7|193199.3|193074.3|193133.7|193008.7|35
1724311090000|2024-08-22 07:18:10|193198.4|193073.4|193198.5|193073.5|193200.8|193075.8|193192.5|193067.5|20
1724311100000|2024-08-22 07:18:20|193199.8|193074.8|193199.4|193074.4|193199.9|193074.9|193198|193073|18
1724311110000|2024-08-22 07:18:30|193200.3|193075.3|193220.9|193095.9|193228.6|193103.6|193199.5|193074.5|21
1724311120000|2024-08-22 07:18:40|193221|193096|193215.6|193090.6|193223|193098|193211.9|193086.9|14
1724311130000|2024-08-22 07:18:50|193215.9|193090.9|193200.2|193075.2|193216.2|193091.2|193200.2|193075.2|23
1724311140000|2024-08-22 07:19:00|193203.8|193078.8|193168.1|193043.1|193204|193079|193161|193036|15
1724311150000|2024-08-22 07:19:10|193165.3|193040.3|193167.4|193042.4|193170.7|193045.7|193165.3|193040.3|17
1724311160000|2024-08-22 07:19:20|193170.7|193045.7|193200.3|193075.3|193202|193077|193167.4|193042.4|22
1724311170000|2024-08-22 07:19:30|193201.4|193076.4|193199.5|193074.5|193204.8|193079.8|193197.1|193072.1|34
1724311180000|2024-08-22 07:19:40|193200.4|193075.4|193181.2|193056.2|193202.9|193077.9|193181.2|193056.2|38
1724311190000|2024-08-22 07:19:50|193182.6|193057.6|193181.7|193056.7|193188.1|193063.1|193181.7|193056.7|10
1724311200000|2024-08-22 07:20:00|193181.4|193056.4|193201|193076|193216.9|193091.9|193181.4|193056.4|16
1724311210000|2024-08-22 07:20:10|193200.9|193075.9|193199.3|193074.3|193202.8|193077.8|193198.4|193073.4|22
1724311220000|2024-08-22 07:20:20|193199.8|193074.8|193199.3|193074.3|193201.9|193076.9|193196.7|193071.7|33
1724311230000|2024-08-22 07:20:30|193199.7|193074.7|193197.5|193072.5|193201.2|193076.2|193194.8|193069.8|32
1724311240000|2024-08-22 07:20:40|193195|193070|193192.8|193067.8|193196.8|193071.8|193191.4|193066.4|23
1724311250000|2024-08-22 07:20:50|193192.7|193067.7|193195.4|193070.4|193198.3|193073.3|193192.1|193067.1|28
1724311260000|2024-08-22 07:21:00|193196.1|193071.1|193192.7|193067.7|193196.1|193071.1|193188.6|193063.6|17
1724311270000|2024-08-22 07:21:10|193191.9|193066.9|193190.2|193065.2|193193.5|193068.5|193190.2|193065.2|10
1724311280000|2024-08-22 07:21:20|193193|193068|193171.5|193046.5|193193.2|193068.2|193171.5|193046.5|18
1724311290000|2024-08-22 07:21:30|193171.7|193046.7|193187.8|193062.8|193208.1|193083.1|193171.7|193046.7|35
1724311300000|2024-08-22 07:21:40|193191.8|193066.8|193188|193063|193195.5|193070.5|193184.9|193059.9|36
1724311310000|2024-08-22 07:21:50|193188.4|193063.4|193187.6|193062.6|193192.9|193067.9|193183.8|193058.8|37
1724311320000|2024-08-22 07:22:00|193191.5|193066.5|193181.6|193056.6|193194.2|193069.2|193181.6|193056.6|27
1724311330000|2024-08-22 07:22:10|193183.5|193058.5|193195.6|193070.6|193196.3|193071.3|193183.5|193058.5|18
1724311340000|2024-08-22 07:22:20|193194.8|193069.8|193196.2|193071.2|193197.2|193072.2|193192.2|193067.2|25
1724311350000|2024-08-22 07:22:30|193193.8|193068.8|193183.7|193058.7|193210.6|193085.6|193178.4|193053.4|20
1724311360000|2024-08-22 07:22:40|193182.7|193057.7|193183.7|193058.7|193184.7|193059.7|193181|193056|15
1724311370000|2024-08-22 07:22:50|193183.8|193058.8|193182.7|193057.7|193184.1|193059.1|193182|193057|16
1724311380000|2024-08-22 07:23:00|193180.5|193055.5|193182.7|193057.7|193183|193058|193180.5|193055.5|20
1724311390000|2024-08-22 07:23:10|193182.8|193057.8|193184.8|193059.8|193188.6|193063.6|193181.6|193056.6|23
1724311400000|2024-08-22 07:23:20|193186.9|193061.9|193198.3|193073.3|193206.9|193081.9|193184.8|193059.8|23
1724311410000|2024-08-22 07:23:30|193200.5|193075.5|193200.8|193075.8|193205.5|193080.5|193198|193073|25
1724311420000|2024-08-22 07:23:40|193200.9|193075.9|193199.5|193074.5|193205.4|193080.4|193198.7|193073.7|22
1724311430000|2024-08-22 07:23:50|193200|193075|193204.9|193079.9|193210.7|193085.7|193198|193073|25
1724311440000|2024-08-22 07:24:00|193201.5|193076.5|193203.1|193078.1|193203.8|193078.8|193199|193074|22
1724311450000|2024-08-22 07:24:10|193202.3|193077.3|193203.1|193078.1|193205.2|193080.2|193200|193075|28
1724311460000|2024-08-22 07:24:20|193202.9|193077.9|193227.3|193102.3|193235.5|193110.5|193200.6|193075.6|26
1724311470000|2024-08-22 07:24:30|193224|193099|193229.8|193104.8|193233.6|193108.6|193224|193099|33
1724311480000|2024-08-22 07:24:40|193228.7|193103.7|193223|193098|193230.3|193105.3|193219.3|193094.3|20
1724311490000|2024-08-22 07:24:50|193221|193096|193225.7|193100.7|193230.5|193105.5|193218.7|193093.7|10
1724311500000|2024-08-22 07:25:00|193223.6|193098.6|193224.3|193099.3|193226|193101|193221.9|193096.9|11
1724311510000|2024-08-22 07:25:10|193224|193099|193219.7|193094.7|193224|193099|193219.5|193094.5|5
1724311520000|2024-08-22 07:25:20|193219.8|193094.8|193214.6|193089.6|193219.8|193094.8|193214.6|193089.6|12
1724311530000|2024-08-22 07:25:30|193214.5|193089.5|193215.3|193090.3|193220.8|193095.8|193213.9|193088.9|20
1724311540000|2024-08-22 07:25:40|193216.2|193091.2|193219.6|193094.6|193219.6|193094.6|193216.2|193091.2|11
1724311550000|2024-08-22 07:25:50|193219.3|193094.3|193218.6|193093.6|193219.5|193094.5|193217.1|193092.1|14
1724311560000|2024-08-22 07:26:00|193221.7|193096.7|193219.8|193094.8|193228.1|193103.1|193216.2|193091.2|11
1724311570000|2024-08-22 07:26:10|193220.2|193095.2|193222.5|193097.5|193225.2|193100.2|193220.2|193095.2|4
1724311580000|2024-08-22 07:26:20|193222.1|193097.1|193222.1|193097.1|193222.1|193097.1|193222.1|193097.1|1
1724311590000|2024-08-22 07:26:30|193221.9|193096.9|193204.9|193079.9|193221.9|193096.9|193204.9|193079.9|7
1724311600000|2024-08-22 07:26:40|193203.8|193078.8|193205.6|193080.6|193206.3|193081.3|193199.2|193074.2|25
1724311610000|2024-08-22 07:26:50|193205.5|193080.5|193198.3|193073.3|193206.2|193081.2|193197.3|193072.3|25
1724311620000|2024-08-22 07:27:00|193197.6|193072.6|193278.1|193153.1|193294.5|193169.5|193192|193067|30
1724311630000|2024-08-22 07:27:10|193284.9|193159.9|193284.6|193159.6|193287|193162|193279.4|193154.4|17
1724311640000|2024-08-22 07:27:20|193284.7|193159.7|193287.9|193162.9|193287.9|193162.9|193284.7|193159.7|7
1724311650000|2024-08-22 07:27:30|193288|193163|193288.9|193163.9|193288.9|193163.9|193287.9|193162.9|4
1724311660000|2024-08-22 07:27:40|193286.3|193161.3|193263.4|193138.4|193286.3|193161.3|193259.7|193134.7|12
1724311670000|2024-08-22 07:27:50|193263.2|193138.2|193261.4|193136.4|193263.2|193138.2|193261.4|193136.4|2
1724311680000|2024-08-22 07:28:00|193263.9|193138.9|193256.1|193131.1|193265.9|193140.9|193253|193128|14
1724311690000|2024-08-22 07:28:10|193256|193131|193224.9|193099.9|193259.2|193134.2|193220.4|193095.4|12
1724311700000|2024-08-22 07:28:20|193225.3|193100.3|193226.6|193101.6|193229.8|193104.8|193224.7|193099.7|11
1724311710000|2024-08-22 07:28:30|193226.2|193101.2|193226|193101|193229.1|193104.1|193224.2|193099.2|17
1724311720000|2024-08-22 07:28:40|193226.2|193101.2|193227.1|193102.1|193230|193105|193226.2|193101.2|21
1724311730000|2024-08-22 07:28:50|193226.8|193101.8|193208.5|193083.5|193227.1|193102.1|193203.3|193078.3|21
1724311740000|2024-08-22 07:29:00|193208.7|193083.7|193176.3|193051.3|193208.7|193083.7|193165.4|193040.4|23
1724311750000|2024-08-22 07:29:10|193177.4|193052.4|193200.5|193075.5|193202|193077|193176.4|193051.4|10
1724311760000|2024-08-22 07:29:20|193200.2|193075.2|193194.3|193069.3|193200.2|193075.2|193191|193066|22
1724311770000|2024-08-22 07:29:30|193194.6|193069.6|193196.9|193071.9|193201.7|193076.7|193191.3|193066.3|28
1724311780000|2024-08-22 07:29:40|193187.3|193062.3|193185.3|193060.3|193190.8|193065.8|193183|193058|27
1724311790000|2024-08-22 07:29:50|193184.1|193059.1|193210.9|193085.9|193211.1|193086.1|193183.8|193058.8|18
1724311800000|2024-08-22 07:30:00|193209.9|193084.9|193283.9|193158.9|193295.9|193208.3|193209.9|193084.9|31
1724311810000|2024-08-22 07:30:10|193283.2|193158.2|193312.3|193187.3|193312.3|193187.3|193282.9|193157.9|23
1724311820000|2024-08-22 07:30:20|193321.5|193196.5|193317.3|193192.3|193345.7|193220.7|193313.4|193188.4|24
1724311830000|2024-08-22 07:30:30|193316.5|193191.5|193301.9|193176.9|193316.6|193191.6|193300.6|193175.6|25
1724311840000|2024-08-22 07:30:40|193302.3|193177.3|193321.3|193196.3|193321.3|193196.3|193284.5|193159.5|18
1724311850000|2024-08-22 07:30:50|193321.4|193196.4|193319.4|193194.4|193321.4|193196.4|193319.1|193194.1|6
1724311860000|2024-08-22 07:31:00|193317.4|193192.4|193353.3|193228.3|193362.9|193237.9|193305|193180|24
1724311870000|2024-08-22 07:31:10|193351.4|193226.4|193364.7|193239.7|193372.3|193247.3|193350.9|193225.9|24
1724311880000|2024-08-22 07:31:20|193364.5|193239.5|193363.4|193238.4|193364.6|193239.6|193363.4|193238.4|5
1724311890000|2024-08-22 07:31:30|193363.6|193238.6|193423.7|193298.7|193425|193300|193363.6|193238.6|17
1724311900000|2024-08-22 07:31:40|193422.7|193297.7|193420.5|193295.5|193422.7|193297.7|193418.4|193293.4|18
1724311910000|2024-08-22 07:31:50|193419.8|193294.8|193416.3|193291.3|193427.5|193302.5|193415|193290|13
1724311920000|2024-08-22 07:32:00|193419.5|193294.5|193414.9|193289.9|193433.9|193308.9|193414.9|193289.9|13
1724311930000|2024-08-22 07:32:10|193415.9|193290.9|193435.7|193310.7|193441.3|193316.3|193415.9|193290.9|17
1724311940000|2024-08-22 07:32:20|193436.6|193311.6|193436.6|193311.6|193436.7|193311.7|193436.6|193311.6|3
1724311950000|2024-08-22 07:32:30|193440.6|193315.6|193548.9|193423.9|193569.5|193444.5|193440.6|193315.6|24
1724311960000|2024-08-22 07:32:40|193547.7|193422.7|193548.5|193423.5|193548.5|193423.5|193547|193422|3
1724311970000|2024-08-22 07:32:50|193546.8|193421.8|193500.2|193375.2|193547.5|193422.5|193486.9|193361.9|8
1724311980000|2024-08-22 07:33:00|193499.3|193374.3|193474|193349|193499.3|193374.3|193470.5|193345.5|27
1724311990000|2024-08-22 07:33:10|193474.2|193349.2|193475.9|193350.9|193477.1|193352.1|193469.2|193344.2|24
1724312000000|2024-08-22 07:33:20|193476.2|193351.2|193479.8|193354.8|193483.5|193358.5|193476.2|193351.2|5
1724312010000|2024-08-22 07:33:30|193477.8|193352.8|193482.9|193357.9|193483.8|193358.8|193477.8|193352.8|6
1724312020000|2024-08-22 07:33:40|193483.1|193358.1|193490.5|193365.5|193501.9|193376.9|193483.1|193358.1|15
1724312030000|2024-08-22 07:33:50|193490.7|193365.7|193491|193366|193493.9|193368.9|193489.9|193364.9|23
1724312040000|2024-08-22 07:34:00|193491.1|193366.1|193491.3|193366.3|193493.3|193368.3|193491.1|193366.1|11
1724312050000|2024-08-22 07:34:10|193491.6|193366.6|193492.9|193367.9|193492.9|193367.9|193490.1|193365.1|6
1724312060000|2024-08-22 07:34:20|193493.3|193368.3|193494.6|193369.6|193494.8|193369.8|193490.9|193365.9|9
1724312070000|2024-08-22 07:34:30|193494.3|193369.3|193533.3|193408.3|193538.5|193413.5|193494.3|193369.3|15
1724312080000|2024-08-22 07:34:40|193533|193408|193530|193405|193536.7|193411.7|193525.9|193400.9|21
1724312090000|2024-08-22 07:34:50|193534|193409|193523.9|193398.9|193534|193409|193522.9|193397.9|22
1724312100000|2024-08-22 07:35:00|193525.2|193400.2|193524.5|193399.5|193525.3|193400.3|193523.6|193398.6|9
1724312110000|2024-08-22 07:35:10|193523.3|193398.3|193461.7|193336.7|193524.6|193399.6|193461.3|193336.3|25
1724312120000|2024-08-22 07:35:20|193467.2|193342.2|193462.3|193337.3|193469|193344|193456.9|193331.9|11
1724312130000|2024-08-22 07:35:30|193462.2|193337.2|193461.9|193336.9|193462.2|193337.2|193461.9|193336.9|2
1724312140000|2024-08-22 07:35:40|193461.2|193336.2|193451.3|193326.3|193461.2|193336.2|193451.3|193326.3|12
1724312150000|2024-08-22 07:35:50|193443.2|193318.2|193466.8|193341.8|193466.8|193341.8|193443.2|193318.2|11
1724312160000|2024-08-22 07:36:00|193469.4|193344.4|193541.8|193416.8|193543.9|193418.9|193469.4|193344.4|13
1724312170000|2024-08-22 07:36:10|193542.1|193417.1|193540.7|193415.7|193543.6|193418.6|193540.7|193415.7|6
1724312180000|2024-08-22 07:36:20|193541.2|193416.2|193539.5|193414.5|193541.2|193416.2|193537.8|193412.8|10
1724312190000|2024-08-22 07:36:30|193539.8|193414.8|193540|193415|193540|193415|193536.7|193411.7|9
1724312200000|2024-08-22 07:36:40|193537.5|193412.5|193529|193404|193539.2|193414.2|193529|193404|7
1724312210000|2024-08-22 07:36:50|193527|193402|193526.4|193401.4|193527|193402|193526.4|193401.4|2
1724312220000|2024-08-22 07:37:00|193525.6|193400.6|193526.2|193401.2|193527.6|193402.6|193525.5|193400.5|7
1724312230000|2024-08-22 07:37:10|193526.1|193401.1|193498.9|193373.9|193526.1|193401.1|193479.6|193354.6|18
1724312240000|2024-08-22 07:37:20|193499|193374|193502.6|193377.6|193502.6|193377.6|193498.9|193373.9|13
1724312250000|2024-08-22 07:37:30|193501.9|193376.9|193498.2|193373.2|193502.6|193377.6|193492.9|193367.9|21
1724312260000|2024-08-22 07:37:40|193498.9|193373.9|193455.3|193330.3|193500.2|193375.2|193453|193328|28
1724312270000|2024-08-22 07:37:50|193456.6|193331.6|193452.8|193327.8|193456.6|193331.6|193440|193315|8
1724312280000|2024-08-22 07:38:00|193448.9|193323.9|193452|193327|193452.7|193327.7|193444.9|193319.9|10
1724312290000|2024-08-22 07:38:10|193450|193325|193453|193328|193453|193328|193450|193325|2
1724312300000|2024-08-22 07:38:20|193453.5|193328.5|193453.6|193328.6|193454.6|193329.6|193451.5|193326.5|10
1724312310000|2024-08-22 07:38:30|193453.3|193328.3|193455.4|193330.4|193455.4|193330.4|193451.2|193326.2|7
1724312320000|2024-08-22 07:38:40|193456.2|193331.2|193454.6|193329.6|193456.2|193331.2|193452.4|193327.4|8
1724312330000|2024-08-22 07:38:50|193454.2|193329.2|193453.4|193328.4|193454.2|193329.2|193450|193325|8
1724312340000|2024-08-22 07:39:00|193451.8|193326.8|193453.2|193328.2|193453.4|193328.4|193451.2|193326.2|4
1724312350000|2024-08-22 07:39:10|193449.9|193324.9|193452|193327|193453|193328|193448|193323|12
1724312360000|2024-08-22 07:39:20|193449.9|193324.9|193450.7|193325.7|193452.8|193327.8|193448.3|193323.3|14
1724312370000|2024-08-22 07:39:30|193448|193323|193451.2|193326.2|193451.4|193326.4|193448|193323|9
1724312380000|2024-08-22 07:39:40|193451.9|193326.9|193452.1|193327.1|193452.9|193327.9|193449.9|193324.9|5
1724312400000|2024-08-22 07:40:00|193449.5|193324.5|193473.6|193348.6|193482.6|193357.6|193449.5|193324.5|25
1724312410000|2024-08-22 07:40:10|193477.8|193352.8|193477|193352|193478.7|193353.7|193473.6|193348.6|32
1724312420000|2024-08-22 07:40:20|193477.3|193352.3|193483.2|193358.2|193488|193363|193474.9|193349.9|32
1724312430000|2024-08-22 07:40:30|193485.5|193360.5|193485.9|193360.9|193487.1|193362.1|193480.9|193355.9|28
1724312440000|2024-08-22 07:40:40|193486.3|193361.3|193484.9|193359.9|193486.3|193361.3|193481.2|193356.2|29
1724312450000|2024-08-22 07:40:50|193482.8|193357.8|193481.9|193356.9|193484.7|193359.7|193480.8|193355.8|25
1724312460000|2024-08-22 07:41:00|193480.6|193355.6|193454.8|193329.8|193480.6|193355.6|193448.6|193323.6|31
1724312470000|2024-08-22 07:41:10|193456.7|193331.7|193419.8|193294.8|193456.7|193331.7|193410.5|193285.5|26
1724312480000|2024-08-22 07:41:20|193420.6|193295.6|193415.3|193290.3|193420.6|193295.6|193412.5|193287.5|29
1724312490000|2024-08-22 07:41:30|193414.7|193289.7|193412.6|193287.6|193415.6|193290.6|193412|193287|25
1724312500000|2024-08-22 07:41:40|193412.3|193287.3|193410.3|193285.3|193412.5|193287.5|193410.3|193285.3|10
1724312510000|2024-08-22 07:41:50|193410.4|193285.4|193381.3|193256.3|193412.5|193287.5|193378.9|193253.9|21
1724312520000|2024-08-22 07:42:00|193361.7|193236.7|193362.9|193237.9|193375.3|193250.3|193360.8|193235.8|24
1724312530000|2024-08-22 07:42:10|193359.8|193234.8|193350.2|193225.2|193363.1|193238.1|193350.2|193225.2|14
1724312560000|2024-08-22 07:42:40|193351.8|193226.8|193348.1|193223.1|193351.8|193226.8|193348.1|193223.1|4
1724312570000|2024-08-22 07:42:50|193345.6|193220.6|193345.6|193220.6|193348.1|193223.1|193339.1|193214.1|7
1724312580000|2024-08-22 07:43:00|193347.5|193222.5|193351.4|193226.4|193361.9|193236.9|193347.5|193222.5|10
1724312590000|2024-08-22 07:43:10|193346.9|193221.9|193349.6|193224.6|193349.6|193224.6|193342.4|193217.4|5
1724312600000|2024-08-22 07:43:20|193349.4|193224.4|193350.9|193225.9|193350.9|193225.9|193346.7|193221.7|7
1724312610000|2024-08-22 07:43:30|193349.8|193224.8|193353.1|193228.1|193355.6|193230.6|193349.6|193224.6|20
1724312620000|2024-08-22 07:43:40|193348.6|193223.6|193374.2|193249.2|193380.9|193255.9|193347.3|193222.3|18
1724312630000|2024-08-22 07:43:50|193371.5|193246.5|193374.3|193249.3|193375.8|193250.8|193371.4|193246.4|18
1724312640000|2024-08-22 07:44:00|193359.8|193234.8|193375.2|193250.2|193378.7|193253.7|193359.8|193234.8|27
1724312650000|2024-08-22 07:44:10|193378.4|193253.4|193384.1|193259.1|193384.4|193259.4|193376.6|193251.6|25
1724312660000|2024-08-22 07:44:20|193380.6|193255.6|193376.3|193251.3|193384.1|193259.1|193375.3|193250.3|32
1724312670000|2024-08-22 07:44:30|193381.3|193256.3|193379.2|193254.2|193382.8|193257.8|193376|193251|20
1724312680000|2024-08-22 07:44:40|193380.3|193255.3|193376.5|193251.5|193381.1|193256.1|193376|193251|20
1724312690000|2024-08-22 07:44:50|193377.3|193252.3|193376.3|193251.3|193381.7|193256.7|193375.1|193250.1|36
1724312700000|2024-08-22 07:45:00|193376.1|193251.1|193438.5|193313.5|193438.5|193313.5|193372.6|193247.6|34
1724312710000|2024-08-22 07:45:10|193436.1|193311.1|193506.8|193381.8|193512.4|193387.4|193432.5|193307.5|30
1724312720000|2024-08-22 07:45:20|193540.4|193415.4|193566.5|193441.5|193572.3|193447.3|193540.4|193415.4|32
1724312730000|2024-08-22 07:45:30|193564.4|193439.4|193564.3|193439.3|193566|193441|193560.2|193435.2|32
1724312740000|2024-08-22 07:45:40|193562|193437|193562.4|193437.4|193563.8|193438.8|193554.3|193429.3|26
1724312750000|2024-08-22 07:45:50|193562.7|193437.7|193556.7|193431.7|193565.3|193440.3|193556.7|193431.7|28
1724312760000|2024-08-22 07:46:00|193530.4|193405.4|193530.1|193405.1|193532.8|193407.8|193522|193397|19
1724312770000|2024-08-22 07:46:10|193530.5|193405.5|193533.6|193408.6|193535.4|193410.4|193529.8|193404.8|10
1724312780000|2024-08-22 07:46:20|193532.4|193407.4|193539.2|193414.2|193540.2|193415.2|193531.6|193406.6|17
1724312790000|2024-08-22 07:46:30|193537.1|193412.1|193539.9|193414.9|193543.1|193418.1|193537.1|193412.1|25
1724312800000|2024-08-22 07:46:40|193541.9|193416.9|193534.1|193409.1|193543.6|193418.6|193533.5|193408.5|18
1724312810000|2024-08-22 07:46:50|193532.5|193407.5|193530.8|193405.8|193532.5|193407.5|193530.7|193405.7|9
1724312820000|2024-08-22 07:47:00|193530.9|193405.9|193531.8|193406.8|193535|193410|193530.9|193405.9|15
1724312830000|2024-08-22 07:47:10|193530.5|193405.5|193475.5|193350.5|193530.5|193405.5|193471.7|193346.7|16
1724312840000|2024-08-22 07:47:20|193477.1|193352.1|193481.4|193356.4|193484.2|193359.2|193477.1|193352.1|8
1724312850000|2024-08-22 07:47:30|193483.1|193358.1|193479.1|193354.1|193483.1|193358.1|193479|193354|5
1724312860000|2024-08-22 07:47:40|193481.6|193356.6|193436.1|193311.1|193481.6|193356.6|193431.8|193306.8|6
1724312870000|2024-08-22 07:47:50|193431.3|193306.3|193413.7|193288.7|193433.1|193308.1|193413.7|193288.7|15
1724312880000|2024-08-22 07:48:00|193412.7|193287.7|193413.4|193288.4|193414.6|193289.6|193412.7|193287.7|3
1724312890000|2024-08-22 07:48:10|193409.8|193284.8|193412.4|193287.4|193414.1|193289.1|193409.8|193284.8|6
1724312900000|2024-08-22 07:48:20|193411|193286|193400.8|193275.8|193411|193286|193399|193274|12
1724312910000|2024-08-22 07:48:30|193398.6|193273.6|193384.4|193259.4|193398.6|193273.6|193384.3|193259.3|8
1724312920000|2024-08-22 07:48:40|193382.2|193257.2|193385.7|193260.7|193391.9|193266.9|193382.2|193257.2|13
1724312930000|2024-08-22 07:48:50|193387.7|193262.7|193383.2|193258.2|193389|193264|193383.2|193258.2|9
1724312940000|2024-08-22 07:49:00|193380.8|193255.8|193388.4|193263.4|193390.1|193265.1|193379.8|193254.8|9
1724312950000|2024-08-22 07:49:10|193387.2|193262.2|193362.7|193237.7|193387.2|193262.2|193357.3|193232.3|7
1724312960000|2024-08-22 07:49:20|193362.8|193237.8|193343.9|193218.9|193362.8|193237.8|193343.8|193218.8|13
1724312970000|2024-08-22 07:49:30|193344.9|193219.9|193343.9|193218.9|193344.9|193219.9|193343.9|193218.9|5
1724312980000|2024-08-22 07:49:40|193344.9|193219.9|193364.3|193239.3|193364.6|193239.6|193343.9|193218.9|9
1724312990000|2024-08-22 07:49:50|193364.5|193239.5|193361.6|193236.6|193364.5|193239.5|193354.1|193229.1|11
1724313000000|2024-08-22 07:50:00|193361.5|193236.5|193361.5|193236.5|193361.5|193236.5|193361.5|193236.5|1
1724313010000|2024-08-22 07:50:10|193361.3|193236.3|193352.6|193227.6|193361.3|193236.3|193347.9|193222.9|9
1724313020000|2024-08-22 07:50:20|193352.5|193227.5|193352.1|193227.1|193354.4|193229.4|193352.1|193227.1|8
1724313030000|2024-08-22 07:50:30|193348.9|193223.9|193353.3|193228.3|193369.3|193244.3|193348.9|193223.9|21
1724313040000|2024-08-22 07:50:40|193356.3|193231.3|193367.5|193242.5|193367.6|193242.6|193353.6|193228.6|21
1724313050000|2024-08-22 07:50:50|193365.3|193240.3|193366.8|193241.8|193367.6|193242.6|193364.2|193239.2|16
1724313060000|2024-08-22 07:51:00|193364.2|193239.2|193364.1|193239.1|193367.5|193242.5|193361.5|193236.5|20
1724313070000|2024-08-22 07:51:10|193363.2|193238.2|193307.4|193182.4|193363.2|193238.2|193306.2|193181.2|17
1724313080000|2024-08-22 07:51:20|193309.9|193184.9|193311.9|193186.9|193311.9|193186.9|193309.8|193184.8|6
1724313090000|2024-08-22 07:51:30|193311.2|193186.2|193310.3|193185.3|193313.4|193188.4|193307.8|193182.8|17
1724313100000|2024-08-22 07:51:40|193307.6|193182.6|193290|193165|193313.5|193188.5|193281.8|193156.8|28
1724313110000|2024-08-22 07:51:50|193287.9|193162.9|193306.6|193181.6|193310.8|193185.8|193287.9|193162.9|24
1724313120000|2024-08-22 07:52:00|193307.1|193182.1|193306.6|193181.6|193307.3|193182.3|193306.6|193181.6|7
1724313130000|2024-08-22 07:52:10|193307|193182|193254.8|193129.8|193307|193182|193252.2|193127.2|25
1724313140000|2024-08-22 07:52:20|193254.5|193129.5|193279.8|193154.8|193279.8|193154.8|193248.7|193123.7|30
1724313150000|2024-08-22 07:52:30|193279.7|193154.7|193276.4|193151.4|193279.7|193154.7|193274.4|193149.4|7
1724313160000|2024-08-22 07:52:40|193276.1|193151.1|193266.4|193141.4|193276.1|193151.1|193259.8|193134.8|20
1724313170000|2024-08-22 07:52:50|193270.2|193145.2|193267.9|193142.9|193270.2|193145.2|193264.6|193139.6|27
1724313180000|2024-08-22 07:53:00|193270.6|193145.6|193268.5|193143.5|193272.1|193147.1|193264.9|193139.9|26
1724313190000|2024-08-22 07:53:10|193269.4|193144.4|193281.8|193156.8|193281.8|193156.8|193264|193139|29
1724313200000|2024-08-22 07:53:20|193283.1|193158.1|193278|193153|193283.1|193158.1|193275.1|193150.1|30
1724313210000|2024-08-22 07:53:30|193275.5|193150.5|193274.2|193149.2|193278.3|193153.3|193274|193149|15
1724313220000|2024-08-22 07:53:40|193276.2|193151.2|193276.3|193151.3|193277.6|193152.6|193274.6|193149.6|13
1724313230000|2024-08-22 07:53:50|193277.4|193152.4|193277.2|193152.2|193278.6|193153.6|193275.6|193150.6|16
1724313240000|2024-08-22 07:54:00|193275.5|193150.5|193262.5|193137.5|193275.5|193150.5|193256.2|193131.2|21
1724313250000|2024-08-22 07:54:10|193260.5|193135.5|193244.3|193119.3|193279.1|193154.1|193240.7|193115.7|29
1724313260000|2024-08-22 07:54:20|193246.6|193121.6|193246.3|193121.3|193247.5|193122.5|193244.2|193119.2|11
1724313270000|2024-08-22 07:54:30|193245.4|193120.4|193249.8|193124.8|193249.8|193124.8|193243.1|193118.1|8
1724313280000|2024-08-22 07:54:40|193252.3|193127.3|193252.8|193127.8|193252.8|193127.8|193251.4|193126.4|3
1724313290000|2024-08-22 07:54:50|193251.1|193126.1|193247.8|193122.8|193253.3|193128.3|193242.1|193117.1|13
1724313300000|2024-08-22 07:55:00|193245.1|193120.1|193247.4|193122.4|193248|193123|193243.8|193118.8|13
1724313310000|2024-08-22 07:55:10|193246.7|193121.7|193248.6|193123.6|193249.2|193124.2|193246.2|193121.2|8
1724313320000|2024-08-22 07:55:20|193246.5|193121.5|193248.6|193123.6|193248.6|193123.6|193246.5|193121.5|2
1724313330000|2024-08-22 07:55:30|193248.9|193123.9|193250.6|193125.6|193251.3|193126.3|193247|193122|10
1724313340000|2024-08-22 07:55:40|193245.3|193120.3|193243.3|193118.3|193245.3|193120.3|193240.5|193115.5|5
1724313350000|2024-08-22 07:55:50|193242.8|193117.8|193245.5|193120.5|193245.5|193120.5|193240|193115|7
1724313360000|2024-08-22 07:56:00|193246.9|193121.9|193239.7|193114.7|193246.9|193121.9|193239.7|193114.7|13
1724313370000|2024-08-22 07:56:10|193243.2|193118.2|193223.6|193098.6|193244.2|193119.2|193220.5|193095.5|15
1724313380000|2024-08-22 07:56:20|193223.4|193098.4|193248.8|193123.8|193252.3|193127.3|193223.4|193098.4|16
1724313390000|2024-08-22 07:56:30|193247.9|193122.9|193250.8|193125.8|193250.8|193125.8|193225.7|193100.7|12
1724313400000|2024-08-22 07:56:40|193250.4|193125.4|193248|193123|193251.6|193126.6|193248|193123|6
1724313410000|2024-08-22 07:56:50|193250.9|193125.9|193257.6|193132.6|193257.9|193132.9|193250.8|193125.8|7
1724313420000|2024-08-22 07:57:00|193259.5|193134.5|193262.5|193137.5|193267.7|193142.7|193259|193134|30
1724313430000|2024-08-22 07:57:10|193264.3|193139.3|193270.4|193145.4|193275.5|193150.5|193263.8|193138.8|18
1724313440000|2024-08-22 07:57:20|193272.6|193147.6|193274.6|193149.6|193275.3|193150.3|193272.6|193147.6|11
1724313450000|2024-08-22 07:57:30|193270.1|193145.1|193273.8|193148.8|193273.8|193148.8|193270.1|193145.1|7
1724313460000|2024-08-22 07:57:40|193273.3|193148.3|193256|193131|193273.8|193148.8|193250.3|193125.3|14
1724313480000|2024-08-22 07:58:00|193257.2|193132.2|193248.5|193123.5|193257.2|193132.2|193246.9|193121.9|14
1724313490000|2024-08-22 07:58:10|193247.5|193122.5|193268.7|193143.7|193270.2|193145.2|193246.7|193121.7|16
1724313500000|2024-08-22 07:58:20|193270.4|193145.4|193263.5|193138.5|193272|193147|193263.5|193138.5|21
1724313510000|2024-08-22 07:58:30|193265.1|193140.1|193267.7|193142.7|193268.7|193143.7|193265.1|193140.1|13
1724313520000|2024-08-22 07:58:40|193267.8|193142.8|193281.2|193156.2|193281.2|193156.2|193265.9|193140.9|15
1724313530000|2024-08-22 07:58:50|193279.5|193154.5|193300.5|193175.5|193309.1|193184.1|193279.5|193154.5|27
1724313540000|2024-08-22 07:59:00|193291|193166|193278.2|193153.2|193292|193167|193266.7|193141.7|17
1724313550000|2024-08-22 07:59:10|193277.7|193152.7|193278.1|193153.1|193278.1|193153.1|193277.7|193152.7|2
1724313560000|2024-08-22 07:59:20|193276.4|193151.4|193264.9|193139.9|193276.4|193151.4|193252.2|193127.2|26
1724313570000|2024-08-22 07:59:30|193264.1|193139.1|193256.2|193131.2|193264.1|193139.1|193245.9|193120.9|27
1724313580000|2024-08-22 07:59:40|193256.4|193131.4|193262.5|193137.5|193274.3|193149.3|193256.4|193131.4|27
1724313590000|2024-08-22 07:59:50|193270.8|193145.8|193266.8|193141.8|193270.8|193145.8|193264.1|193139.1|26
1724313600000|2024-08-22 08:00:00|193269.1|193144.1|193236.9|193111.9|193269.1|193144.1|193223.6|193098.6|37
1724313610000|2024-08-22 08:00:10|193235.8|193110.8|193235.9|193110.9|193248.9|193123.9|193234.5|193109.5|36
1724313620000|2024-08-22 08:00:20|193236|193111|193210.4|193085.4|193237.9|193112.9|193210.4|193085.4|33
1724313630000|2024-08-22 08:00:30|193210.5|193085.5|193192.5|193067.5|193213.7|193088.7|193179.2|193054.2|27
1724313640000|2024-08-22 08:00:40|193193.8|193068.8|193190.7|193065.7|193196.5|193071.5|193185.5|193060.5|16
1724313650000|2024-08-22 08:00:50|193191.2|193066.2|193165|193040|193196.8|193071.8|193161.4|193036.4|14
1724313660000|2024-08-22 08:01:00|193164.2|193039.2|193129.9|193004.9|193164.2|193039.2|193119.6|192994.6|23
1724313670000|2024-08-22 08:01:10|193132.3|193007.3|193134.4|193009.4|193138.8|193013.8|193127.5|193002.5|22
1724313680000|2024-08-22 08:01:20|193134.2|193009.2|193127.4|193002.4|193139.6|193014.6|193127.2|193002.2|26
1724313690000|2024-08-22 08:01:30|193126.2|193001.2|193121.4|192996.4|193130.2|193005.2|193110.6|192985.6|24
1724313700000|2024-08-22 08:01:40|193119|192994|193140.2|193015.2|193141.6|193016.6|193119|192994|24
1724313710000|2024-08-22 08:01:50|193140.7|193015.7|193133.9|193008.9|193140.7|193015.7|193130.8|193005.8|29
1724313720000|2024-08-22 08:02:00|193131.3|193006.3|193119.6|192994.6|193148.3|193023.3|193116.5|192991.5|27
1724313730000|2024-08-22 08:02:10|193121.3|192996.3|193131.2|193006.2|193133.5|193008.5|193116|192991|32
1724313740000|2024-08-22 08:02:20|193129.9|193004.9|193129.9|193004.9|193132.4|193007.4|193125.4|193000.4|12
1724313750000|2024-08-22 08:02:30|193127.4|193002.4|193096.3|192971.3|193138.8|193013.8|193093|192968|21
1724313760000|2024-08-22 08:02:40|193097.9|192972.9|193129.4|193004.4|193135.7|193010.7|193097.9|192972.9|15
1724313770000|2024-08-22 08:02:50|193128.6|193003.6|193128.6|193003.6|193130.6|193005.6|193128.5|193003.5|5
1724313780000|2024-08-22 08:03:00|193128.8|193003.8|193131.3|193006.3|193131.3|193006.3|193127.3|193002.3|8
1724313790000|2024-08-22 08:03:10|193132.4|193007.4|193135|193010|193135.1|193010.1|193132.4|193007.4|6
1724313800000|2024-08-22 08:03:20|193135.3|193010.3|193101.7|192976.7|193135.3|193010.3|193093.6|192968.6|9
1724313810000|2024-08-22 08:03:30|193101.5|192976.5|193099.9|192974.9|193101.7|192976.7|193092|192967|14
1724313820000|2024-08-22 08:03:40|193105.7|192980.7|193108.7|192983.7|193117.2|192992.2|193105.7|192980.7|12
1724313830000|2024-08-22 08:03:50|193110.7|192985.7|193136.4|193011.4|193137.2|193012.2|193107.1|192982.1|22
1724313840000|2024-08-22 08:04:00|193134|193009|193132.8|193007.8|193136.4|193011.4|193131|193006|23
1724313850000|2024-08-22 08:04:10|193131.3|193006.3|193131.8|193006.8|193136|193011|193129.9|193004.9|11
1724313860000|2024-08-22 08:04:20|193134.4|193009.4|193153.9|193028.9|193164.9|193039.9|193134.4|193009.4|16
1724313870000|2024-08-22 08:04:30|193153.4|193028.4|193154.3|193029.3|193156.1|193031.1|193149.6|193024.6|14
1724313880000|2024-08-22 08:04:40|193154.1|193029.1|193162.7|193037.7|193164.8|193039.8|193154.1|193029.1|14
1724313890000|2024-08-22 08:04:50|193164.8|193039.8|193180|193055|193181.6|193056.6|193161.6|193036.6|12
1724313900000|2024-08-22 08:05:00|193179.7|193054.7|193159.8|193034.8|193179.7|193054.7|193158.5|193033.5|24
1724313910000|2024-08-22 08:05:10|193160.4|193035.4|193133.7|193008.7|193160.4|193035.4|193133.2|193008.2|11
1724313920000|2024-08-22 08:05:20|193132.7|193007.7|193128.1|193003.1|193132.7|193007.7|193128.1|193003.1|6
1724313930000|2024-08-22 08:05:30|193130.2|193005.2|193130|193005|193150.4|193025.4|193130|193005|10
1724313940000|2024-08-22 08:05:40|193130.1|193005.1|193130.8|193005.8|193132.4|193007.4|193130|193005|6
1724313950000|2024-08-22 08:05:50|193129|193004|193126.3|193001.3|193129|193004|193126|193001|8
1724313960000|2024-08-22 08:06:00|193125|193000|193121.7|192996.7|193128.2|193003.2|193121.5|192996.5|17
1724313970000|2024-08-22 08:06:10|193123.9|192998.9|193091.4|192966.4|193132.3|193007.3|193084.3|192959.3|15
1724313980000|2024-08-22 08:06:20|193093.9|192968.9|193108.5|192983.5|193116.1|192991.1|193093.9|192968.9|12
1724313990000|2024-08-22 08:06:30|193110.6|192985.6|193102.1|192977.1|193110.6|192985.6|193101.2|192976.2|29
1724314000000|2024-08-22 08:06:40|193104.1|192979.1|193088.4|192963.4|193104.1|192979.1|193088.4|192963.4|21
1724314010000|2024-08-22 08:06:50|193088.2|192963.2|193036.2|192911.2|193088.2|192963.2|193034.3|192909.3|11
1724314020000|2024-08-22 08:07:00|193036|192911|193077.2|192952.2|193077.2|192952.2|193036|192911|15
1724314030000|2024-08-22 08:07:10|193075.6|192950.6|193074.4|192949.4|193076.1|192951.1|193071|192946|10
1724314040000|2024-08-22 08:07:20|193073.4|192948.4|193080.2|192955.2|193085.6|192960.6|193072|192947|12
1724314050000|2024-08-22 08:07:30|193080.7|192955.7|193078.9|192953.9|193080.7|192955.7|193078.9|192953.9|2
1724314070000|2024-08-22 08:07:50|193079.4|192954.4|193077.3|192952.3|193079.7|192954.7|193076.3|192951.3|8
1724314080000|2024-08-22 08:08:00|193078.3|192953.3|193078.7|192953.7|193079.5|192954.5|193076.8|192951.8|10
1724314090000|2024-08-22 08:08:10|193080|192955|193079.2|192954.2|193082.8|192957.8|193078.5|192953.5|10
1724314100000|2024-08-22 08:08:20|193081|192956|193077.6|192952.6|193081|192956|193076.6|192951.6|7
1724314110000|2024-08-22 08:08:30|193079.1|192954.1|193081.7|192956.7|193082.7|192957.7|193078.4|192953.4|9
1724314120000|2024-08-22 08:08:40|193080.7|192955.7|193079.5|192954.5|193081.8|192956.8|193078.5|192953.5|9
1724314130000|2024-08-22 08:08:50|193077.8|192952.8|193081.1|192956.1|193081.3|192956.3|193077.8|192952.8|11
1724314140000|2024-08-22 08:09:00|193080|192955|193110.2|192985.2|193115.6|192990.6|193080|192955|19
1724314150000|2024-08-22 08:09:10|193111.1|192986.1|193134.7|193009.7|193134.7|193009.7|193111.1|192986.1|4
1724314160000|2024-08-22 08:09:20|193134.3|193009.3|193132.2|193007.2|193135.9|193010.9|193132|193007|7
1724314170000|2024-08-22 08:09:30|193130.9|193005.9|193116.6|192991.6|193130.9|193005.9|193116.6|192991.6|4
1724314180000|2024-08-22 08:09:40|193116.8|192991.8|193114.7|192989.7|193116.8|192991.8|193114.7|192989.7|2
1724314190000|2024-08-22 08:09:50|193114.6|192989.6|193114.7|192989.7|193114.7|192989.7|193114.2|192989.2|3
1724314200000|2024-08-22 08:10:00|193115.9|192990.9|193121.9|192996.9|193123.1|192998.1|193113.9|192988.9|16
1724314210000|2024-08-22 08:10:10|193121.1|192996.1|193118.5|192993.5|193122.1|192997.1|193118.5|192993.5|14
1724314220000|2024-08-22 08:10:20|193119.3|192994.3|193120.4|192995.4|193120.4|192995.4|193119.3|192994.3|5
1724314230000|2024-08-22 08:10:30|193119.2|192994.2|193118|192993|193119.2|192994.2|193115.5|192990.5|13
1724314240000|2024-08-22 08:10:40|193117.8|192992.8|193117.6|192992.6|193117.8|192992.8|193115.1|192990.1|3
1724314250000|2024-08-22 08:10:50|193115.1|192990.1|193119.1|192994.1|193119.1|192994.1|193115.1|192990.1|5
1724314260000|2024-08-22 08:11:00|193116.8|192991.8|193112.6|192987.6|193118.1|192993.1|193112.6|192987.6|7
1724314280000|2024-08-22 08:11:20|193111.4|192986.4|193111.7|192986.7|193115.7|192990.7|193110.3|192985.3|30
1724314290000|2024-08-22 08:11:30|193111.5|192986.5|193112.5|192987.5|193114.7|192989.7|193111.5|192986.5|7
1724314300000|2024-08-22 08:11:40|193111.5|192986.5|193111.3|192986.3|193115.1|192990.1|193110.7|192985.7|15
1724314310000|2024-08-22 08:11:50|193113.4|192988.4|193076.6|192951.6|193113.8|192988.8|193075.9|192950.9|20
1724314320000|2024-08-22 08:12:00|193077.3|192952.3|193080.6|192955.6|193080.6|192955.6|193075.9|192950.9|6
1724314330000|2024-08-22 08:12:10|193080.9|192955.9|193084.5|192959.5|193084.5|192959.5|193080.9|192955.9|5
1724314340000|2024-08-22 08:12:20|193081.7|192956.7|193078.9|192953.9|193083.4|192958.4|193078.9|192953.9|17
1724314350000|2024-08-22 08:12:30|193081|192956|193077.9|192952.9|193081.6|192956.6|193077|192952|30
1724314360000|2024-08-22 08:12:40|193077.2|192952.2|193077.1|192952.1|193082.4|192957.4|193076.7|192951.7|35
1724314370000|2024-08-22 08:12:50|193077.5|192952.5|193051.9|192926.9|193079|192954|193051|192926|25
1724314380000|2024-08-22 08:13:00|193048.6|192923.6|193050|192925|193052.2|192927.2|193046.7|192921.7|14
1724314390000|2024-08-22 08:13:10|193051.8|192926.8|193047.7|192922.7|193053.5|192928.5|193022|192897|16
1724314400000|2024-08-22 08:13:20|193048.7|192923.7|193051.6|192926.6|193051.6|192926.6|193048.7|192923.7|10
1724314410000|2024-08-22 08:13:30|193086.2|192961.2|193082.1|192957.1|193088|192963|193081.4|192956.4|16
1724314420000|2024-08-22 08:13:40|193080.7|192955.7|193078.6|192953.6|193082|192957|193077.3|192952.3|16
1724314430000|2024-08-22 08:13:50|193076.9|192951.9|193077|192952|193080.9|192955.9|193073.9|192948.9|24
1724314440000|2024-08-22 08:14:00|193076|192951|193070.6|192945.6|193077.3|192952.3|193070.6|192945.6|20
1724314450000|2024-08-22 08:14:10|193069|192944|193073.7|192948.7|193075.6|192950.6|193069|192944|21
1724314460000|2024-08-22 08:14:20|193073.9|192948.9|193072.4|192947.4|193074.2|192949.2|193071.7|192946.7|24
1724314470000|2024-08-22 08:14:30|193075.5|192950.5|193078.3|192953.3|193080.4|192955.4|193070.2|192945.2|13
1724314480000|2024-08-22 08:14:40|193072.9|192947.9|193075.1|192950.1|193076|192951|193072.3|192947.3|25
1724314490000|2024-08-22 08:14:50|193077.5|192952.5|193082.6|192957.6|193087.2|192962.2|193069.5|192944.5|27
1724314500000|2024-08-22 08:15:00|193082.1|192957.1|193080.2|192955.2|193082.4|192957.4|193077.5|192952.5|31
1724314510000|2024-08-22 08:15:10|193079.5|192954.5|193082.7|192957.7|193085.2|192960.2|193079.5|192954.5|27
1724314520000|2024-08-22 08:15:20|193081.5|192956.5|193081.9|192956.9|193085.2|192960.2|193080.6|192955.6|34
1724314530000|2024-08-22 08:15:30|193080.9|192955.9|193088.6|192963.6|193094.5|192969.5|193080|192955|33
1724314540000|2024-08-22 08:15:40|193091|192966|193140.1|193015.1|193145.7|193020.7|193085.9|192960.9|36
1724314550000|2024-08-22 08:15:50|193133.3|193008.3|193148.4|193023.4|193188.9|193063.9|193131.3|193006.3|28
1724314560000|2024-08-22 08:16:00|193147.9|193022.9|193149.5|193024.5|193150.9|193025.9|193146.7|193021.7|10
1724314570000|2024-08-22 08:16:10|193147.2|193022.2|193131.7|193006.7|193147.2|193022.2|193122.8|192997.8|14
1724314580000|2024-08-22 08:16:20|193130.5|193005.5|193130.7|193005.7|193130.7|193005.7|193124.6|192999.6|11
1724314590000|2024-08-22 08:16:30|193129.3|193004.3|193126.3|193001.3|193131|193006|193125.7|193000.7|11
1724314600000|2024-08-22 08:16:40|193124.5|192999.5|193126.4|193001.4|193126.4|193001.4|193124.5|192999.5|2
1724314610000|2024-08-22 08:16:50|193127.6|193002.6|193128.2|193003.2|193132.5|193007.5|193127.6|193002.6|11
1724314620000|2024-08-22 08:17:00|193130.7|193005.7|193146.4|193021.4|193146.4|193021.4|193123.8|192998.8|12
1724314630000|2024-08-22 08:17:10|193146.3|193021.3|193146.3|193021.3|193146.3|193021.3|193146.3|193021.3|1
1724314640000|2024-08-22 08:17:20|193147.3|193022.3|193144.8|193019.8|193147.3|193022.3|193143.4|193018.4|7
1724314650000|2024-08-22 08:17:30|193145.3|193020.3|193145.1|193020.1|193145.3|193020.3|193145.1|193020.1|2
1724314660000|2024-08-22 08:17:40|193143.6|193018.6|193143.9|193018.9|193145.6|193020.6|193142|193017|12
1724314670000|2024-08-22 08:17:50|193141.3|193016.3|193143.9|193018.9|193145.3|193020.3|193141.1|193016.1|6
1724314680000|2024-08-22 08:18:00|193141.3|193016.3|193109.3|192984.3|193141.3|193016.3|193107.5|192982.5|14
1724314690000|2024-08-22 08:18:10|193107.7|192982.7|193109.7|192984.7|193109.7|192984.7|193107.7|192982.7|2
1724314700000|2024-08-22 08:18:20|193109.8|192984.8|193109.8|192984.8|193109.8|192984.8|193109.8|192984.8|1
1724314710000|2024-08-22 08:18:30|193107.9|192982.9|193121.6|192996.6|193121.6|192996.6|193103|192978|16
1724314720000|2024-08-22 08:18:40|193120.6|192995.6|193117.7|192992.7|193121.9|192996.9|193117.7|192992.7|6
1724314730000|2024-08-22 08:18:50|193117|192992|193109|192984|193117|192992|193106|192981|11
1724314740000|2024-08-22 08:19:00|193108.6|192983.6|193109.1|192984.1|193110.7|192985.7|193107.6|192982.6|8
1724314750000|2024-08-22 08:19:10|193106.8|192981.8|193109.2|192984.2|193109.4|192984.4|193105.6|192980.6|11
1724314760000|2024-08-22 08:19:20|193109.3|192984.3|193119.8|192994.8|193121.7|192996.7|193109.3|192984.3|10
1724314770000|2024-08-22 08:19:30|193121.4|192996.4|193122.5|192997.5|193128.3|193003.3|193119.7|192994.7|14
1724314780000|2024-08-22 08:19:40|193121.2|192996.2|193120|192995|193122.7|192997.7|193119.1|192994.1|23
1724314790000|2024-08-22 08:19:50|193121.3|192996.3|193127|193002|193127.5|193002.5|193121.3|192996.3|5
1724314800000|2024-08-22 08:20:00|193128.7|193003.7|193044|192919|193128.7|193003.7|193002.8|192877.8|28
1724314810000|2024-08-22 08:20:10|193044.6|192919.6|193048.8|192923.8|193050.7|192925.7|193044.6|192919.6|12
1724314820000|2024-08-22 08:20:20|193048.3|192923.3|193050.9|192925.9|193050.9|192925.9|193044.2|192919.2|24
1724314830000|2024-08-22 08:20:30|193049|192924|193085.4|192960.4|193085.4|192960.4|193045.5|192920.5|13
1724314840000|2024-08-22 08:20:40|193085.1|192960.1|193084.7|192959.7|193085.1|192960.1|193081.4|192956.4|7
1724314850000|2024-08-22 08:20:50|193083.2|192958.2|193086.6|192961.6|193086.7|192961.7|193078.9|192953.9|25
1724314860000|2024-08-22 08:21:00|193083.3|192958.3|193066.1|192941.1|193085.6|192960.6|193065.1|192940.1|24
1724314870000|2024-08-22 08:21:10|193067.9|192942.9|193067|192942|193069.5|192944.5|193066.1|192941.1|7
1724314880000|2024-08-22 08:21:20|193067.1|192942.1|193066.5|192941.5|193068.5|192943.5|193066.5|192941.5|6
1724314890000|2024-08-22 08:21:30|193066.3|192941.3|193066.7|192941.7|193068.3|192943.3|193066.3|192941.3|6
1724314900000|2024-08-22 08:21:40|193068.2|192943.2|193083.5|192958.5|193084.3|192959.3|193067|192942|15
1724314910000|2024-08-22 08:21:50|193079.6|192954.6|193081.1|192956.1|193081.2|192956.2|193079.6|192954.6|3
1724314920000|2024-08-22 08:22:00|193079|192954|193076.5|192951.5|193080.1|192955.1|193073.2|192948.2|15
1724314930000|2024-08-22 08:22:10|193078.2|192953.2|193072.2|192947.2|193078.2|192953.2|193072.2|192947.2|11
1724314940000|2024-08-22 08:22:20|193072.8|192947.8|193073.8|192948.8|193075.4|192950.4|193070.6|192945.6|13
1724314950000|2024-08-22 08:22:30|193074.1|192949.1|193071.9|192946.9|193074.1|192949.1|193071.5|192946.5|4
1724314960000|2024-08-22 08:22:40|193071.5|192946.5|193072.4|192947.4|193073.3|192948.3|193070.4|192945.4|15
1724314970000|2024-08-22 08:22:50|193073.3|192948.3|193051.5|192926.5|193073.3|192948.3|193048|192923|18
1724314980000|2024-08-22 08:23:00|193045.8|192920.8|193023|192898|193046.6|192921.6|193022.2|192897.2|19
1724314990000|2024-08-22 08:23:10|193023.1|192898.1|193031.2|192906.2|193032.1|192907.1|193022.3|192897.3|9
1724315000000|2024-08-22 08:23:20|193027.7|192902.7|193030.5|192905.5|193030.7|192905.7|193027.3|192902.3|4
1724315010000|2024-08-22 08:23:30|193019.2|192894.2|193037.4|192912.4|193041.4|192916.4|193019.2|192894.2|27
1724315020000|2024-08-22 08:23:40|193036.3|192911.3|193030.1|192905.1|193038.8|192913.8|193029.1|192904.1|26
1724315030000|2024-08-22 08:23:50|193036|192911|193034|192909|193038.4|192913.4|193027.1|192902.1|37
1724315040000|2024-08-22 08:24:00|193032.8|192907.8|193037|192912|193037.9|192912.9|193028.4|192903.4|39
1724315050000|2024-08-22 08:24:10|193034.5|192909.5|193036.1|192911.1|193037.1|192912.1|193029.4|192904.4|24
1724315060000|2024-08-22 08:24:20|193030|192905|193038.1|192913.1|193038.1|192913.1|193030|192905|36
1724315070000|2024-08-22 08:24:30|193043.4|192918.4|193050.3|192925.3|193057.9|192932.9|193043.4|192918.4|28
1724315080000|2024-08-22 08:24:40|193050.4|192925.4|193047.9|192922.9|193052.8|192927.8|193046|192921|38
1724315090000|2024-08-22 08:24:50|193048.1|192923.1|193049.6|192924.6|193051.2|192926.2|193045.6|192920.6|38
1724315100000|2024-08-22 08:25:00|193046.4|192921.4|193045.7|192920.7|193047.8|192922.8|193043.2|192918.2|19
1724315110000|2024-08-22 08:25:10|193047.6|192922.6|193045.9|192920.9|193048.1|192923.1|193045.9|192920.9|5
1724315120000|2024-08-22 08:25:20|193047.3|192922.3|193046.6|192921.6|193048.4|192923.4|193045.6|192920.6|17
1724315130000|2024-08-22 08:25:30|193048|192923|193036.1|192911.1|193048|192923|193033.1|192908.1|32
1724315140000|2024-08-22 08:25:40|193031.9|192906.9|193035.8|192910.8|193038.5|192913.5|193031.9|192906.9|25
1724315150000|2024-08-22 08:25:50|193036.9|192911.9|193037.2|192912.2|193039.1|192914.1|193035.8|192910.8|21
1724315160000|2024-08-22 08:26:00|193038.6|192913.6|193039.2|192914.2|193039.6|192914.6|193036.7|192911.7|18
1724315170000|2024-08-22 08:26:10|193037.1|192912.1|193034.6|192909.6|193040.9|192915.9|193034.6|192909.6|29
1724315180000|2024-08-22 08:26:20|193035.2|192910.2|193033.9|192908.9|193038|192913|193033.9|192908.9|18
1724315190000|2024-08-22 08:26:30|193032.2|192907.2|193034|192909|193037.1|192912.1|193032.2|192907.2|30
1724315200000|2024-08-22 08:26:40|193032.3|192907.3|193040.4|192915.4|193054.3|192929.3|193032.3|192907.3|34
1724315210000|2024-08-22 08:26:50|193039.5|192914.5|193035.6|192910.6|193039.5|192914.5|193031.1|192906.1|16
1724315220000|2024-08-22 08:27:00|193034|192909|193026.1|192901.1|193036.8|192911.8|193025.6|192900.6|30
1724315230000|2024-08-22 08:27:10|193029.3|192904.3|193020.3|192895.3|193030.7|192905.7|193016.6|192891.6|34
1724315240000|2024-08-22 08:27:20|193022.1|192897.1|193024.3|192899.3|193025.9|192900.9|193020.1|192895.1|32
1724315250000|2024-08-22 08:27:30|193017.3|192892.3|193024|192899|193026.6|192901.6|193017.3|192892.3|29
1724315260000|2024-08-22 08:27:40|193022.6|192897.6|193023.3|192898.3|193028|192903|193022.6|192897.6|24
1724315270000|2024-08-22 08:27:50|193024.7|192899.7|193027.5|192902.5|193032.7|192907.7|193020.3|192895.3|24
1724315280000|2024-08-22 08:28:00|193022.6|192897.6|193019.8|192894.8|193040.3|192915.3|193019.7|192894.7|29
1724315290000|2024-08-22 08:28:10|193019.6|192894.6|193020.9|192895.9|193028.4|192903.4|193018|192893|34
1724315300000|2024-08-22 08:28:20|193025.5|192900.5|193020.9|192895.9|193027.2|192902.2|193020.7|192895.7|26
1724315310000|2024-08-22 08:28:30|193023.8|192898.8|193026.1|192901.1|193027.9|192902.9|193020.4|192895.4|16
1724315320000|2024-08-22 08:28:40|193021.2|192896.2|193021.9|192896.9|193026.6|192901.6|193020.8|192895.8|30
1724315330000|2024-08-22 08:28:50|193027.5|192902.5|193021.4|192896.4|193027.5|192902.5|193018.4|192893.4|31
1724315340000|2024-08-22 08:29:00|193015.3|192890.3|193019.1|192894.1|193022.2|192897.2|193015.3|192890.3|21
1724315350000|2024-08-22 08:29:10|193019|192894|193017|192892|193021.4|192896.4|193016|192891|24
1724315360000|2024-08-22 08:29:20|193020.3|192895.3|193017.2|192892.2|193022.1|192897.1|193017.2|192892.2|14
1724315370000|2024-08-22 08:29:30|193015.3|192890.3|193017.2|192892.2|193019.3|192894.3|193015.3|192890.3|12
1724315380000|2024-08-22 08:29:40|193016.7|192891.7|193016.8|192891.8|193017.7|192892.7|193016.6|192891.6|6
1724315390000|2024-08-22 08:29:50|193015.9|192890.9|193017.5|192892.5|193023.1|192898.1|193015.9|192890.9|19
1724315400000|2024-08-22 08:30:00|193014.7|192889.7|193015|192890|193018.3|192893.3|193013.7|192888.7|29
1724315410000|2024-08-22 08:30:10|193016.9|192891.9|193013.2|192888.2|193018.1|192893.1|193013.1|192888.1|12
1724315420000|2024-08-22 08:30:20|193011.9|192886.9|193021.3|192896.3|193021.3|192896.3|193011.9|192886.9|11
1724315430000|2024-08-22 08:30:30|193022.4|192897.4|193018|192893|193022.4|192897.4|193017.4|192892.4|11
1724315440000|2024-08-22 08:30:40|193019|192894|193024.5|192899.5|193024.6|192899.6|193019|192894|6
1724315450000|2024-08-22 08:30:50|193026.2|192901.2|193055.4|192930.4|193055.4|192930.4|193024.5|192899.5|19
1724315460000|2024-08-22 08:31:00|193053.3|192928.3|193060.2|192935.2|193062.6|192937.6|193047.8|192922.8|32
1724315470000|2024-08-22 08:31:10|193056.2|192931.2|193143.5|193018.5|193143.5|193018.5|193051.5|192926.5|37
1724315480000|2024-08-22 08:31:20|193132.7|193007.7|193135.4|193010.4|193140.6|193015.6|193132.7|193007.7|26
1724315490000|2024-08-22 08:31:30|193135.2|193010.2|193133.8|193008.8|193136.9|193011.9|193133|193008|10
1724315500000|2024-08-22 08:31:40|193132.7|193007.7|193123.4|192998.4|193133.1|193008.1|193119.4|192994.4|18
1724315510000|2024-08-22 08:31:50|193121.9|192996.9|193113.7|192988.7|193121.9|192996.9|193113.7|192988.7|8
1724315520000|2024-08-22 08:32:00|193111.8|192986.8|193112|192987|193117.5|192992.5|193108.8|192983.8|17
1724315530000|2024-08-22 08:32:10|193111.5|192986.5|193101.9|192976.9|193111.6|192986.6|193099.8|192974.8|9
1724315540000|2024-08-22 08:32:20|193102.4|192977.4|193101.2|192976.2|193106.3|192981.3|193100.9|192975.9|7
1724315550000|2024-08-22 08:32:30|193101|192976|193100.2|192975.2|193106.1|192981.1|193099.9|192974.9|17
1724315560000|2024-08-22 08:32:40|193105.4|192980.4|193100.6|192975.6|193105.7|192980.7|193099.8|192974.8|16
1724315570000|2024-08-22 08:32:50|193105.1|192980.1|193099.6|192974.6|193105.1|192980.1|193099.6|192974.6|4
1724315580000|2024-08-22 08:33:00|193101.3|192976.3|193126.1|193001.1|193134.8|193009.8|193099.6|192974.6|24
1724315590000|2024-08-22 08:33:10|193127.6|193002.6|193133.2|193008.2|193133.2|193008.2|193125.3|193000.3|34
1724315600000|2024-08-22 08:33:20|193126.2|193001.2|193129.1|193004.1|193135|193010|193125.6|193000.6|18
1724315610000|2024-08-22 08:33:30|193133.2|193008.2|193127.5|193002.5|193133.2|193008.2|193123.3|192998.3|29
1724315620000|2024-08-22 08:33:40|193127.2|193002.2|193126|193001|193132.4|193007.4|193124.5|192999.5|15
1724315630000|2024-08-22 08:33:50|193127.5|193002.5|193127.6|193002.6|193131.5|193006.5|193124.3|192999.3|15
1724315640000|2024-08-22 08:34:00|193133.4|193008.4|193127.9|193002.9|193135|193010|193124.6|192999.6|30
1724315650000|2024-08-22 08:34:10|193126.6|193001.6|193177.2|193052.2|193177.2|193052.2|193122.3|192997.3|37
1724315660000|2024-08-22 08:34:20|193178.1|193053.1|193169.8|193044.8|193178.1|193053.1|193164.9|193039.9|34
1724315670000|2024-08-22 08:34:30|193174.9|193049.9|193171|193046|193176.2|193051.2|193167.1|193042.1|35
1724315680000|2024-08-22 08:34:40|193177.4|193052.4|193169.2|193044.2|193177.4|193052.4|193165.8|193040.8|31
1724315690000|2024-08-22 08:34:50|193173.5|193048.5|193234.7|193109.7|193237.8|193112.8|193166.7|193041.7|27
1724315700000|2024-08-22 08:35:00|193235.2|193110.2|193236.8|193111.8|193240.5|193115.5|193232.9|193107.9|25
1724315710000|2024-08-22 08:35:10|193235.3|193110.3|193265.2|193140.2|193269.6|193144.6|193233|193108|37
1724315720000|2024-08-22 08:35:20|193265.8|193140.8|193264.1|193139.1|193267.8|193142.8|193264.1|193139.1|10
1724315730000|2024-08-22 08:35:30|193262.6|193137.6|193263.4|193138.4|193268.4|193143.4|193262.6|193137.6|16
1724315740000|2024-08-22 08:35:40|193265.1|193140.1|193267.9|193142.9|193269.9|193144.9|193265|193140|32
1724315750000|2024-08-22 08:35:50|193268.8|193143.8|193267.9|193142.9|193271.5|193146.5|193267.4|193142.4|24
1724315760000|2024-08-22 08:36:00|193268.7|193143.7|193270.2|193145.2|193270.7|193145.7|193267.6|193142.6|26
1724315770000|2024-08-22 08:36:10|193268.8|193143.8|193267.8|193142.8|193272.1|193147.1|193267.4|193142.4|24
1724315780000|2024-08-22 08:36:20|193269.6|193144.6|193267.5|193142.5|193269.6|193144.6|193265|193140|26
1724315790000|2024-08-22 08:36:30|193269.9|193144.9|193270.6|193145.6|193271.2|193146.2|193266.3|193141.3|37
1724315800000|2024-08-22 08:36:40|193268.4|193143.4|193278|193153|193278|193153|193268.4|193143.4|15
1724315810000|2024-08-22 08:36:50|193278.2|193153.2|193279.9|193154.9|193279.9|193154.9|193275.8|193150.8|15
1724315820000|2024-08-22 08:37:00|193278.6|193153.6|193274|193149|193279|193154|193274|193149|10
1724315830000|2024-08-22 08:37:10|193272|193147|193268.6|193143.6|193274.4|193149.4|193267.1|193142.1|39
1724315840000|2024-08-22 08:37:20|193266|193141|193241.2|193116.2|193269.6|193144.6|193238.1|193113.1|25
1724315850000|2024-08-22 08:37:30|193240.9|193115.9|193241.6|193116.6|193246|193121|193237.8|193112.8|38
1724315860000|2024-08-22 08:37:40|193241.8|193116.8|193257.9|193132.9|193260.9|193135.9|193235.3|193110.3|38
1724315870000|2024-08-22 08:37:50|193256.5|193131.5|193258.4|193133.4|193263|193138|193251.4|193126.4|40
1724315880000|2024-08-22 08:38:00|193260.7|193135.7|193257.9|193132.9|193262.6|193137.6|193243.4|193118.4|38
1724315890000|2024-08-22 08:38:10|193259.8|193134.8|193260.8|193135.8|193264.1|193139.1|193259.1|193134.1|34
1724315900000|2024-08-22 08:38:20|193260.7|193135.7|193268.5|193143.5|193271|193146|193260.3|193135.3|29
1724315910000|2024-08-22 08:38:30|193270.8|193145.8|193268.7|193143.7|193276.4|193151.4|193266.4|193141.4|38
1724315920000|2024-08-22 08:38:40|193269.2|193144.2|193270.5|193145.5|193272.4|193147.4|193263.9|193138.9|40
1724315930000|2024-08-22 08:38:50|193266.7|193141.7|193266.8|193141.8|193270.7|193145.7|193264.3|193139.3|27
1724315940000|2024-08-22 08:39:00|193267.4|193142.4|193260|193135|193272.1|193147.1|193260|193135|34
1724315950000|2024-08-22 08:39:10|193260.2|193135.2|193239.4|193114.4|193260.2|193135.2|193234.5|193109.5|24
1724315960000|2024-08-22 08:39:20|193240.5|193115.5|193237.5|193112.5|193241.6|193116.6|193234.9|193109.9|32
1724315970000|2024-08-22 08:39:30|193238.6|193113.6|193242.6|193117.6|193242.6|193117.6|193232.7|193107.7|40
1724315980000|2024-08-22 08:39:40|193240.4|193115.4|193191.4|193066.4|193243.8|193118.8|193189.6|193064.6|37
1724315990000|2024-08-22 08:39:50|193180.1|193055.1|193189|193064|193197.7|193072.7|193178.5|193053.5|18
1724316000000|2024-08-22 08:40:00|193188.8|193063.8|193186.7|193061.7|193195.7|193070.7|193186.2|193061.2|21
1724316010000|2024-08-22 08:40:10|193187.7|193062.7|193194.5|193069.5|193196.9|193071.9|193186.3|193061.3|13
1724316020000|2024-08-22 08:40:20|193194.7|193069.7|193228.6|193103.6|193229.9|193104.9|193193.1|193068.1|18
1724316030000|2024-08-22 08:40:30|193228.3|193103.3|193223.3|193098.3|193232.4|193107.4|193221.8|193096.8|25
1724316040000|2024-08-22 08:40:40|193224.4|193099.4|193225.4|193100.4|193228.8|193103.8|193222.4|193097.4|21
1724316050000|2024-08-22 08:40:50|193223.4|193098.4|193225.1|193100.1|193229.7|193104.7|193222.9|193097.9|24
1724316060000|2024-08-22 08:41:00|193226.1|193101.1|193230.1|193105.1|193233.2|193108.2|193226.1|193101.1|15
1724316070000|2024-08-22 08:41:10|193231|193106|193229.4|193104.4|193231.6|193106.6|193227.4|193102.4|16
1724316080000|2024-08-22 08:41:20|193228|193103|193224|193099|193229.4|193104.4|193221.4|193096.4|19
1724316090000|2024-08-22 08:41:30|193223.5|193098.5|193225|193100|193227.8|193102.8|193223.5|193098.5|19
1724316100000|2024-08-22 08:41:40|193225.8|193100.8|193227.8|193102.8|193229.5|193104.5|193224.1|193099.1|26
1724316110000|2024-08-22 08:41:50|193229.6|193104.6|193228.8|193103.8|193231.8|193106.8|193226.9|193101.9|17
1724316120000|2024-08-22 08:42:00|193230|193105|193229|193104|193232.4|193107.4|193224.2|193099.2|29
1724316130000|2024-08-22 08:42:10|193229.5|193104.5|193229|193104|193231.8|193106.8|193228.1|193103.1|31
1724316140000|2024-08-22 08:42:20|193229.8|193104.8|193232.9|193107.9|193237|193112|193228.9|193103.9|31
1724316150000|2024-08-22 08:42:30|193231|193106|193231.5|193106.5|193232.3|193107.3|193225.8|193100.8|17
1724316160000|2024-08-22 08:42:40|193231.7|193106.7|193231.6|193106.6|193236.7|193111.7|193230|193105|27
1724316170000|2024-08-22 08:42:50|193232.8|193107.8|193231.8|193106.8|193234.7|193109.7|193230|193105|25
1724316180000|2024-08-22 08:43:00|193230.7|193105.7|193236.5|193111.5|193236.5|193111.5|193230.3|193105.3|26
1724316190000|2024-08-22 08:43:10|193233.6|193108.6|193228.3|193103.3|193234|193109|193228.3|193103.3|20
1724316200000|2024-08-22 08:43:20|193229.6|193104.6|193231.4|193106.4|193233.8|193108.8|193228.3|193103.3|27
1724316210000|2024-08-22 08:43:30|193235.3|193110.3|193344.4|193219.4|193352.5|193227.5|193230.8|193105.8|37
1724316220000|2024-08-22 08:43:40|193341.5|193216.5|193338.4|193213.4|193342.3|193217.3|193335.1|193210.1|24
1724316230000|2024-08-22 08:43:50|193337.9|193212.9|193347.8|193222.8|193347.8|193222.8|193337.9|193212.9|22
1724316240000|2024-08-22 08:44:00|193343.3|193218.3|193347.1|193222.1|193347.1|193222.1|193343.3|193218.3|14
1724316250000|2024-08-22 08:44:10|193346.9|193221.9|193353|193228|193353|193228|193346.2|193221.2|14
1724316260000|2024-08-22 08:44:20|193356|193231|193382|193257|193389.2|193264.2|193356|193231|17
1724316270000|2024-08-22 08:44:30|193382.8|193257.8|193378.6|193253.6|193382.9|193257.9|193377.8|193252.8|6
1724316280000|2024-08-22 08:44:40|193377.8|193252.8|193379.4|193254.4|193381.2|193256.2|193377.8|193252.8|6
1724316290000|2024-08-22 08:44:50|193378.4|193253.4|193356.5|193231.5|193379.6|193254.6|193355.5|193230.5|9
1724316300000|2024-08-22 08:45:00|193360.4|193235.4|193348.5|193223.5|193360.4|193235.4|193341.3|193216.3|11
1724316310000|2024-08-22 08:45:10|193347|193222|193346|193221|193348.2|193223.2|193344|193219|15
1724316320000|2024-08-22 08:45:20|193346.9|193221.9|193343.3|193218.3|193346.9|193221.9|193343.3|193218.3|7
1724316330000|2024-08-22 08:45:30|193329.9|193204.9|193342.1|193217.1|193343.2|193218.2|193329.2|193204.2|11
1724316340000|2024-08-22 08:45:40|193343|193218|193344.6|193219.6|193344.6|193219.6|193343|193218|2
1724316350000|2024-08-22 08:45:50|193343.5|193218.5|193333|193208|193344.7|193219.7|193333|193208|11
1724316360000|2024-08-22 08:46:00|193334|193209|193302|193177|193340.2|193215.2|193298.7|193173.7|17
1724316370000|2024-08-22 08:46:10|193308.5|193183.5|193285.5|193160.5|193308.5|193183.5|193276.4|193151.4|17
1724316380000|2024-08-22 08:46:20|193283.1|193158.1|193286.1|193161.1|193286.1|193161.1|193280.5|193155.5|4
1724316390000|2024-08-22 08:46:30|193285.9|193160.9|193277.4|193152.4|193286.9|193161.9|193276.8|193151.8|7
1724316400000|2024-08-22 08:46:40|193277.6|193152.6|193277|193152|193278.6|193153.6|193273.6|193148.6|10
1724316410000|2024-08-22 08:46:50|193277.9|193152.9|193280.1|193155.1|193280.4|193155.4|193275.2|193150.2|9
1724316420000|2024-08-22 08:47:00|193276|193151|193279.4|193154.4|193282.9|193157.9|193274.2|193149.2|8
1724316430000|2024-08-22 08:47:10|193276.1|193151.1|193278.7|193153.7|193278.9|193153.9|193274.9|193149.9|4
1724316440000|2024-08-22 08:47:20|193277.7|193152.7|193248.7|193123.7|193277.7|193152.7|193244|193119|20
1724316450000|2024-08-22 08:47:30|193250.2|193125.2|193242.8|193117.8|193250.3|193125.3|193240.3|193115.3|30
1724316460000|2024-08-22 08:47:40|193239.7|193114.7|193242.3|193117.3|193242.6|193117.6|193239.7|193114.7|4
1724316470000|2024-08-22 08:47:50|193240.9|193115.9|193240|193115|193241.5|193116.5|193240|193115|5
1724316480000|2024-08-22 08:48:00|193249.6|193124.6|193247.4|193122.4|193249.6|193124.6|193246.5|193121.5|14
1724316490000|2024-08-22 08:48:10|193249|193124|193261.8|193136.8|193266.7|193141.7|193249|193124|7
1724316500000|2024-08-22 08:48:20|193259.2|193134.2|193264.5|193139.5|193267.7|193142.7|193259.2|193134.2|25
1724316510000|2024-08-22 08:48:30|193264.2|193139.2|193268.5|193143.5|193268.7|193143.7|193262.4|193137.4|22
1724316520000|2024-08-22 08:48:40|193268.3|193143.3|193317.4|193192.4|193320.4|193195.4|193268.1|193143.1|36
1724316530000|2024-08-22 08:48:50|193317.9|193192.9|193318.6|193193.6|193319.2|193194.2|193312.5|193187.5|38
1724316540000|2024-08-22 08:49:00|193318.4|193193.4|193312.7|193187.7|193320.2|193195.2|193310.8|193185.8|18
1724316550000|2024-08-22 08:49:10|193310.4|193185.4|193313.2|193188.2|193313.2|193188.2|193310.4|193185.4|7
1724316560000|2024-08-22 08:49:20|193310.6|193185.6|193313.4|193188.4|193313.4|193188.4|193310.6|193185.6|2
1724316570000|2024-08-22 08:49:30|193311.4|193186.4|193309.9|193184.9|193312|193187|193306.4|193181.4|13
1724316580000|2024-08-22 08:49:40|193310.9|193185.9|193309.9|193184.9|193310.9|193185.9|193309.6|193184.6|7
1724316590000|2024-08-22 08:49:50|193309.8|193184.8|193306.9|193181.9|193312.8|193187.8|193306.9|193181.9|12
1724316600000|2024-08-22 08:50:00|193310.1|193185.1|193318.9|193193.9|193319.7|193194.7|193310.1|193185.1|5
1724316610000|2024-08-22 08:50:10|193319.1|193194.1|193322.5|193197.5|193322.5|193197.5|193319.1|193194.1|6
1724316620000|2024-08-22 08:50:20|193322.6|193197.6|193322.4|193197.4|193322.6|193197.6|193322.4|193197.4|5
1724316630000|2024-08-22 08:50:30|193322.3|193197.3|193314.8|193189.8|193322.3|193197.3|193311.8|193186.8|11
1724316640000|2024-08-22 08:50:40|193314.9|193189.9|193319.1|193194.1|193319.5|193194.5|193314.9|193189.9|6
1724316650000|2024-08-22 08:50:50|193319|193194|193321.4|193196.4|193321.4|193196.4|193313.8|193188.8|11
1724316660000|2024-08-22 08:51:00|193319.1|193194.1|193341.9|193216.9|193343.6|193218.6|193319.1|193194.1|24
1724316670000|2024-08-22 08:51:10|193343.2|193218.2|193314.7|193189.7|193343.2|193218.2|193309.3|193184.3|16
1724316680000|2024-08-22 08:51:20|193312.4|193187.4|193305.9|193180.9|193315.6|193190.6|193296.1|193171.1|23
1724316690000|2024-08-22 08:51:30|193308.7|193183.7|193288.1|193163.1|193310|193185|193271.9|193146.9|33
1724316700000|2024-08-22 08:51:40|193286.4|193161.4|193284|193159|193288.8|193163.8|193281.2|193156.2|36
1724316710000|2024-08-22 08:51:50|193284.7|193159.7|193274|193149|193286.4|193161.4|193270.8|193145.8|30
1724316720000|2024-08-22 08:52:00|193273.4|193148.4|193269.9|193144.9|193273.4|193148.4|193266.1|193141.1|35
1724316730000|2024-08-22 08:52:10|193268.7|193143.7|193268.6|193143.6|193275.5|193150.5|193267.5|193142.5|32
1724316740000|2024-08-22 08:52:20|193270.6|193145.6|193271.1|193146.1|193273.7|193148.7|193268.9|193143.9|35
1724316750000|2024-08-22 08:52:30|193269.7|193144.7|193270.9|193145.9|193272.5|193147.5|193268.2|193143.2|24
1724316760000|2024-08-22 08:52:40|193270.5|193145.5|193271.4|193146.4|193272.7|193147.7|193267.6|193142.6|32
1724316770000|2024-08-22 08:52:50|193270.4|193145.4|193269.1|193144.1|193274.6|193149.6|193266.2|193141.2|22
1724316780000|2024-08-22 08:53:00|193268.8|193143.8|193130.1|193005.1|193268.8|193143.8|193128.4|193003.4|28
1724316790000|2024-08-22 08:53:10|193128.3|193003.3|193134.5|193009.5|193150.6|193025.6|193128.3|193003.3|17
1724316800000|2024-08-22 08:53:20|193134.6|193009.6|193132.5|193007.5|193135.9|193010.9|193132.5|193007.5|7
1724316810000|2024-08-22 08:53:30|193131.9|193006.9|193131.9|193006.9|193132|193007|193130.5|193005.5|6
1724316820000|2024-08-22 08:53:40|193128.9|193003.9|193127|193002|193128.9|193003.9|193127|193002|5
1724316830000|2024-08-22 08:53:50|193128.2|193003.2|193126.8|193001.8|193128.2|193003.2|193126.7|193001.7|5
1724316840000|2024-08-22 08:54:00|193125.1|193000.1|193128.1|193003.1|193130.4|193005.4|193124.1|192999.1|11
1724316850000|2024-08-22 08:54:10|193126.5|193001.5|193127.6|193002.6|193130.9|193005.9|193126.5|193001.5|23
1724316860000|2024-08-22 08:54:20|193128.9|193003.9|193121|192996|193129.3|193004.3|193119.7|192994.7|23
1724316870000|2024-08-22 08:54:30|193121.6|192996.6|193126.6|193001.6|193128|193003|193120.9|192995.9|27
1724316880000|2024-08-22 08:54:40|193126.4|193001.4|193121.7|192996.7|193128|193003|193121.4|192996.4|23
1724316890000|2024-08-22 08:54:50|193123.4|192998.4|193127.6|193002.6|193129.5|193004.5|193121.2|192996.2|24
1724316900000|2024-08-22 08:55:00|193129|193004|193129.7|193004.7|193133.7|193008.7|193129|193004|24
1724316910000|2024-08-22 08:55:10|193129.5|193004.5|193129|193004|193132|193007|193120|192995|18
1724316920000|2024-08-22 08:55:20|193130.2|193005.2|193129.4|193004.4|193133.3|193008.3|193128.4|193003.4|28
1724316930000|2024-08-22 08:55:30|193129.2|193004.2|193128.7|193003.7|193132|193007|193125|193000|20
1724316940000|2024-08-22 08:55:40|193128.8|193003.8|193127.1|193002.1|193128.8|193003.8|193127.1|193002.1|5
1724316950000|2024-08-22 08:55:50|193125.9|193000.9|193125.7|193000.7|193126.2|193001.2|193123.7|192998.7|9
1724316960000|2024-08-22 08:56:00|193124|192999|193127|193002|193127.3|193002.3|193124|192999|19
1724316970000|2024-08-22 08:56:10|193126.7|193001.7|193113.7|192988.7|193127|193002|193113.1|192988.1|30
1724316980000|2024-08-22 08:56:20|193118|192993|193116.1|192991.1|193120.2|192995.2|193108.2|192983.2|35
1724316990000|2024-08-22 08:56:30|193116.2|192991.2|193115.3|192990.3|193121.7|192996.7|193109.1|192984.1|26
1724317000000|2024-08-22 08:56:40|193115.5|192990.5|193113.1|192988.1|193121.3|192996.3|193109.5|192984.5|35
1724317010000|2024-08-22 08:56:50|193112.3|192987.3|193114.9|192989.9|193122.5|192997.5|193107.1|192982.1|34
1724317020000|2024-08-22 08:57:00|193113.6|192988.6|193115.6|192990.6|193118.2|192993.2|193109.4|192984.4|33
1724317030000|2024-08-22 08:57:10|193116.6|192991.6|193086.2|192961.2|193122.2|192997.2|193083.1|192958.1|32
1724317040000|2024-08-22 08:57:20|193087.6|192962.6|193070.9|192945.9|193091.5|192966.5|193055.7|192930.7|28
1724317050000|2024-08-22 08:57:30|193056.7|192931.7|193047.8|192922.8|193064.4|192939.4|193046.6|192921.6|22
1724317060000|2024-08-22 08:57:40|193048|192923|193048|192923|193048|192923|193048|192923|1
1724317070000|2024-08-22 08:57:50|193046.7|192921.7|193048|192923|193048|192923|193044.7|192919.7|7
1724317080000|2024-08-22 08:58:00|193047.9|192922.9|193064.2|192939.2|193066.7|192941.7|193042.8|192917.8|25
1724317090000|2024-08-22 08:58:10|193064.1|192939.1|193064|192939|193067.6|192942.6|193063.8|192938.8|10
1724317100000|2024-08-22 08:58:20|193065.6|192940.6|193132|193007|193155.4|193030.4|193065.6|192940.6|25
1724317110000|2024-08-22 08:58:30|193124.9|192999.9|193134.8|193009.8|193137.6|193012.6|193124.9|192999.9|25
1724317120000|2024-08-22 08:58:40|193135.9|193010.9|193158.9|193033.9|193162.8|193037.8|193135.6|193010.6|17
1724317130000|2024-08-22 08:58:50|193157.7|193032.7|193157.4|193032.4|193159.6|193034.6|193156.9|193031.9|9
1724317140000|2024-08-22 08:59:00|193157.5|193032.5|193153.2|193028.2|193158.4|193033.4|193153.2|193028.2|14
1724317150000|2024-08-22 08:59:10|193154|193029|193150|193025|193158.4|193033.4|193146.7|193021.7|25
1724317160000|2024-08-22 08:59:20|193152|193027|193141.2|193016.2|193152|193027|193131.4|193006.4|20
1724317170000|2024-08-22 08:59:30|193142.5|193017.5|193141.5|193016.5|193143.5|193018.5|193140.5|193015.5|14
1724317180000|2024-08-22 08:59:40|193141.4|193016.4|193142.4|193017.4|193143.6|193018.6|193141.4|193016.4|3
1724317190000|2024-08-22 08:59:50|193141.4|193016.4|193145|193020|193148.3|193023.3|193141.2|193016.2|13
1724317200000|2024-08-22 09:00:00|193157.7|193032.7|193133.1|193008.1|193157.7|193032.7|193132.1|193007.1|24
1724317210000|2024-08-22 09:00:10|193135.8|193010.8|193134.5|193009.5|193138.2|193013.2|193133|193008|12
1724317220000|2024-08-22 09:00:20|193133.1|193008.1|193115.7|192990.7|193133.1|193008.1|193112.3|192987.3|10
1724317230000|2024-08-22 09:00:30|193115.8|192990.8|193102.5|192977.5|193124.8|192999.8|193102.5|192977.5|13
1724317240000|2024-08-22 09:00:40|193106.5|192981.5|193152.9|193027.9|193155.9|193030.9|193091.4|192966.4|30
1724317250000|2024-08-22 09:00:50|193157|193032|193152.7|193027.7|193157|193032|193147.9|193022.9|27
1724317260000|2024-08-22 09:01:00|193151.8|193026.8|193140.7|193015.7|193151.8|193026.8|193140.2|193015.2|14
1724317270000|2024-08-22 09:01:10|193137.9|193012.9|193144|193019|193149.9|193024.9|193112.9|192987.9|34
1724317280000|2024-08-22 09:01:20|193143.9|193018.9|193159.2|193034.2|193164.3|193039.3|193142.4|193017.4|25
1724317290000|2024-08-22 09:01:30|193163.3|193038.3|193195.1|193070.1|193212.9|193087.9|193159.1|193034.1|30
1724317300000|2024-08-22 09:01:40|193197.6|193072.6|193188.1|193063.1|193198.4|193073.4|193182.2|193057.2|28
1724317310000|2024-08-22 09:01:50|193186.6|193061.6|193195.8|193070.8|193202.6|193077.6|193186.6|193061.6|37
1724317320000|2024-08-22 09:02:00|193200.9|193075.9|193169.2|193044.2|193202.7|193077.7|193167.7|193042.7|35
1724317330000|2024-08-22 09:02:10|193169.6|193044.6|193172|193047|193179.7|193054.7|193167.1|193042.1|7
1724317340000|2024-08-22 09:02:20|193172.8|193047.8|193202|193077|193211.1|193086.1|193172.8|193047.8|22
1724317350000|2024-08-22 09:02:30|193203.2|193078.2|193185|193060|193203.2|193078.2|193178|193053|21
1724317360000|2024-08-22 09:02:40|193181.7|193056.7|193183.6|193058.6|193186.1|193061.1|193180.3|193055.3|14
1724317370000|2024-08-22 09:02:50|193183.5|193058.5|193177.3|193052.3|193185.4|193060.4|193177.3|193052.3|9
1724317380000|2024-08-22 09:03:00|193178.9|193053.9|193176.2|193051.2|193180.5|193055.5|193176.2|193051.2|9
1724317390000|2024-08-22 09:03:10|193179|193054|193179.5|193054.5|193180.4|193055.4|193175|193050|26
1724317400000|2024-08-22 09:03:20|193179.4|193054.4|193180.2|193055.2|193184.5|193059.5|193179.4|193054.4|25
1724317410000|2024-08-22 09:03:30|193179.9|193054.9|193180.9|193055.9|193182.8|193057.8|193178.4|193053.4|22
1724317420000|2024-08-22 09:03:40|193182.6|193057.6|193180.7|193055.7|193185.8|193060.8|193179.9|193054.9|13
1724317430000|2024-08-22 09:03:50|193178.7|193053.7|193176.4|193051.4|193178.7|193053.7|193176.4|193051.4|5
1724317440000|2024-08-22 09:04:00|193181.2|193056.2|193175.9|193050.9|193181.2|193056.2|193174.6|193049.6|12
1724317450000|2024-08-22 09:04:10|193179.1|193054.1|193175.9|193050.9|193179.1|193054.1|193175.6|193050.6|7
1724317460000|2024-08-22 09:04:20|193175.8|193050.8|193175.8|193050.8|193175.8|193050.8|193175.8|193050.8|1
1724317470000|2024-08-22 09:04:30|193179|193054|193171.1|193046.1|193179|193054|193170.6|193045.6|5
1724317480000|2024-08-22 09:04:40|193176.9|193051.9|193136.1|193011.1|193176.9|193051.9|193135.4|193010.4|14
1724317490000|2024-08-22 09:04:50|193134.8|193009.8|193135.8|193010.8|193139.6|193014.6|193134.8|193009.8|12
1724317500000|2024-08-22 09:05:00|193135.5|193010.5|193118.4|192993.4|193139.3|193014.3|193113.8|192988.8|21
1724317510000|2024-08-22 09:05:10|193112.6|192987.6|193117.9|192992.9|193129.2|193004.2|193112.6|192987.6|32
1724317520000|2024-08-22 09:05:20|193115.8|192990.8|193124.2|192999.2|193125.9|193000.9|193115.8|192990.8|21
1724317530000|2024-08-22 09:05:30|193124.3|192999.3|193122.6|192997.6|193125|193000|193121.9|192996.9|15
1724317540000|2024-08-22 09:05:40|193123.1|192998.1|193119.8|192994.8|193124.6|192999.6|193117.6|192992.6|26
1724317550000|2024-08-22 09:05:50|193120.2|192995.2|193123.3|192998.3|193124.9|192999.9|193119.4|192994.4|24
1724317560000|2024-08-22 09:06:00|193122.1|192997.1|193098.3|192973.3|193125.5|193000.5|193095.8|192970.8|20
1724317570000|2024-08-22 09:06:10|193098.8|192973.8|193100.4|192975.4|193101.9|192976.9|193096.5|192971.5|14
1724317580000|2024-08-22 09:06:20|193102.9|192977.9|193101.9|192976.9|193102.9|192977.9|193099.8|192974.8|13
1724317590000|2024-08-22 09:06:30|193100.4|192975.4|193101.1|192976.1|193102.5|192977.5|193098.4|192973.4|15
1724317600000|2024-08-22 09:06:40|193101.2|192976.2|193100.7|192975.7|193101.2|192976.2|193100.7|192975.7|2
1724317610000|2024-08-22 09:06:50|193101.9|192976.9|193112.4|192987.4|193114.2|192989.2|193101.9|192976.9|9
1724317620000|2024-08-22 09:07:00|193112.6|192987.6|193112.7|192987.7|193114.8|192989.8|193111.9|192986.9|22
1724317630000|2024-08-22 09:07:10|193111|192986|193100.7|192975.7|193114.5|192989.5|193100.3|192975.3|12
1724317640000|2024-08-22 09:07:20|193102.1|192977.1|193094.5|192969.5|193102.3|192977.3|193093.5|192968.5|17
1724317650000|2024-08-22 09:07:30|193092.4|192967.4|193111.1|192986.1|193115.1|192990.1|193092.4|192967.4|27
1724317660000|2024-08-22 09:07:40|193109.8|192984.8|193041|192916|193111.4|192986.4|193036|192911|38
1724317670000|2024-08-22 09:07:50|193042.5|192917.5|193067.4|192942.4|193075.5|192950.5|193042.5|192917.5|35
1724317680000|2024-08-22 09:08:00|193064.4|192939.4|193067.6|192942.6|193073.1|192948.1|193063.1|192938.1|33
1724317690000|2024-08-22 09:08:10|193069.8|192944.8|193060.6|192935.6|193073.1|192948.1|193060.6|192935.6|39
1724317700000|2024-08-22 09:08:20|193061.5|192936.5|193008.4|192883.4|193062.6|192937.6|192999.7|192874.7|25
1724317710000|2024-08-22 09:08:30|193016.3|192891.3|193014.1|192889.1|193016.3|192891.3|193007.5|192882.5|28
1724317720000|2024-08-22 09:08:40|193012.3|192887.3|193004|192879|193027.1|192902.1|193001.9|192876.9|14
1724317730000|2024-08-22 09:08:50|193005.3|192880.3|193016.6|192891.6|193022.5|192897.5|193003.6|192878.6|8
1724317740000|2024-08-22 09:09:00|193018.2|192893.2|193001.6|192876.6|193022|192897|193001|192876|7
1724317750000|2024-08-22 09:09:10|193001.4|192876.4|193012.5|192887.5|193016.9|192891.9|193001.3|192876.3|18
1724317760000|2024-08-22 09:09:20|193011.5|192886.5|193013.3|192888.3|193014.4|192889.4|193009.9|192884.9|14
1724317770000|2024-08-22 09:09:30|193012.5|192887.5|193028|192903|193028|192903|193012.5|192887.5|10
1724317780000|2024-08-22 09:09:40|193025.8|192900.8|193028.4|192903.4|193028.5|192903.5|193025.8|192900.8|7
1724317790000|2024-08-22 09:09:50|193027.2|192902.2|193057.7|192932.7|193058.5|192933.5|193027.2|192902.2|8
1724317800000|2024-08-22 09:10:00|193056.6|192931.6|193056.6|192931.6|193056.6|192931.6|193056.6|192931.6|1
1724317810000|2024-08-22 09:10:10|193055.6|192930.6|193035.3|192910.3|193055.6|192930.6|193032.9|192907.9|5
1724317820000|2024-08-22 09:10:20|193035.4|192910.4|193038.1|192913.1|193041.1|192916.1|193030.9|192905.9|36
1724317830000|2024-08-22 09:10:30|193033.2|192908.2|193047|192922|193053|192928|193033.2|192908.2|38
1724317840000|2024-08-22 09:10:40|193043.8|192918.8|193053.4|192928.4|193053.4|192928.4|193040.9|192915.9|38
1724317850000|2024-08-22 09:10:50|193052.3|192927.3|193053.4|192928.4|193055.9|192930.9|193051.7|192926.7|30
1724317860000|2024-08-22 09:11:00|193052.1|192927.1|193052.2|192927.2|193055.6|192930.6|193050|192925|38
1724317870000|2024-08-22 09:11:10|193053.9|192928.9|193055|192930|193055.3|192930.3|193051.1|192926.1|36
1724317880000|2024-08-22 09:11:20|193053.6|192928.6|193054.6|192929.6|193054.7|192929.7|193053.1|192928.1|14
1724317890000|2024-08-22 09:11:30|193053.9|192928.9|193053.9|192928.9|193053.9|192928.9|193053.9|192928.9|1
1724317900000|2024-08-22 09:11:40|193052.7|192927.7|193053.2|192928.2|193053.2|192928.2|193052.7|192927.7|2
1724317920000|2024-08-22 09:12:00|193053.8|192928.8|193055.2|192930.2|193055.2|192930.2|193053.8|192928.8|2
1724317930000|2024-08-22 09:12:10|193059.3|192934.3|193058.6|192933.6|193059.7|192934.7|193058.2|192933.2|4
1724317940000|2024-08-22 09:12:20|193060.1|192935.1|193064.9|192939.9|193073.2|192948.2|193060.1|192935.1|14
1724317950000|2024-08-22 09:12:30|193066.1|192941.1|193064.5|192939.5|193071.2|192946.2|193061.7|192936.7|39
1724317960000|2024-08-22 09:12:40|193067.5|192942.5|193062.3|192937.3|193069.2|192944.2|193059.4|192934.4|39
1724317970000|2024-08-22 09:12:50|193060|192935|193064.8|192939.8|193068.9|192943.9|193060|192935|40
1724317980000|2024-08-22 09:13:00|193065.4|192940.4|193063.9|192938.9|193069.5|192944.5|193060.9|192935.9|38
1724317990000|2024-08-22 09:13:10|193065.6|192940.6|193065.6|192940.6|193069.1|192944.1|193060.9|192935.9|40
1724318000000|2024-08-22 09:13:20|193066.1|192941.1|193059.3|192934.3|193066.1|192941.1|193058.7|192933.7|38
1724318010000|2024-08-22 09:13:30|193063.2|192938.2|193062.6|192937.6|193067.1|192942.1|193058|192933|30
1724318020000|2024-08-22 09:13:40|193062.1|192937.1|193063.6|192938.6|193065.7|192940.7|193061|192936|34
1724318030000|2024-08-22 09:13:50|193065.7|192940.7|193065|192940|193067.7|192942.7|193060.3|192935.3|36
1724318040000|2024-08-22 09:14:00|193064.2|192939.2|192962.9|192837.9|193064.2|192939.2|192942.5|192817.5|36
1724318050000|2024-08-22 09:14:10|192969.8|192844.8|192993.3|192868.3|192996.6|192871.6|192960.7|192835.7|40
1724318060000|2024-08-22 09:14:20|192988|192863|193004.4|192879.4|193024.6|192899.6|192987.1|192862.1|38
1724318070000|2024-08-22 09:14:30|193005.8|192880.8|193010.5|192885.5|193011.3|192886.3|193003.5|192878.5|28
1724318080000|2024-08-22 09:14:40|193009.8|192884.8|193017.8|192892.8|193021.6|192896.6|193007.7|192882.7|36
1724318090000|2024-08-22 09:14:50|193016.7|192891.7|193023.3|192898.3|193023.3|192898.3|193013.4|192888.4|39
1724318100000|2024-08-22 09:15:00|193020.6|192895.6|193019.3|192894.3|193024.1|192899.1|193017.3|192892.3|37
1724318110000|2024-08-22 09:15:10|193021.7|192896.7|193023.6|192898.6|193028.1|192903.1|193018.6|192893.6|37
1724318120000|2024-08-22 09:15:20|193025|192900|193027.6|192902.6|193027.7|192902.7|193020.2|192895.2|40
1724318130000|2024-08-22 09:15:30|193022|192897|193037.3|192912.3|193041.7|192916.7|193020.3|192895.3|40
1724318140000|2024-08-22 09:15:40|193037.2|192912.2|193033.3|192908.3|193043.7|192918.7|193027.7|192902.7|38
1724318150000|2024-08-22 09:15:50|193032.8|192907.8|193033.4|192908.4|193036.3|192911.3|193027.1|192902.1|38
1724318160000|2024-08-22 09:16:00|193031.4|192906.4|193018.7|192893.7|193031.4|192906.4|193015.9|192890.9|40
1724318170000|2024-08-22 09:16:10|193019.4|192894.4|193018|192893|193020|192895|193016.3|192891.3|22
1724318180000|2024-08-22 09:16:20|193016.4|192891.4|193018.5|192893.5|193020.3|192895.3|193016.4|192891.4|7
1724318190000|2024-08-22 09:16:30|193019.8|192894.8|193019.7|192894.7|193020.1|192895.1|193018.1|192893.1|6
1724318200000|2024-08-22 09:16:40|193020.3|192895.3|193020.7|192895.7|193020.7|192895.7|193019.8|192894.8|3
1724318210000|2024-08-22 09:16:50|193023.8|192898.8|193034.9|192909.9|193048.7|192923.7|193023.8|192898.8|22
1724318220000|2024-08-22 09:17:00|193034.8|192909.8|193034.6|192909.6|193038.2|192913.2|193027.3|192902.3|40
1724318230000|2024-08-22 09:17:10|193032.7|192907.7|193034.2|192909.2|193038|192913|193027.6|192902.6|40
1724318240000|2024-08-22 09:17:20|193034.4|192909.4|193028.1|192903.1|193036.6|192911.6|193027.8|192902.8|40
1724318250000|2024-08-22 09:17:30|193031.6|192906.6|193038.4|192913.4|193046.3|192921.3|193026.4|192901.4|40
1724318260000|2024-08-22 09:17:40|193044.1|192919.1|193047.9|192922.9|193049.5|192924.5|193041|192916|39
1724318270000|2024-08-22 09:17:50|193045.1|192920.1|193044.5|192919.5|193051.1|192926.1|193042.2|192917.2|39
1724318280000|2024-08-22 09:18:00|193041.3|192916.3|193047.5|192922.5|193047.5|192922.5|193041.3|192916.3|37
1724318290000|2024-08-22 09:18:10|193050.3|192925.3|193044.8|192919.8|193050.3|192925.3|193043.1|192918.1|36
1724318300000|2024-08-22 09:18:20|193044.6|192919.6|193114.7|192989.7|193121.5|192996.5|193044.6|192919.6|33
1724318310000|2024-08-22 09:18:30|193110.5|192985.5|193111|192986|193117.1|192992.1|193108|192983|40
1724318320000|2024-08-22 09:18:40|193109.3|192984.3|193092.7|192967.7|193115.2|192990.2|193092.3|192967.3|38
1724318330000|2024-08-22 09:18:50|193092.2|192967.2|193147.9|193022.9|193155.3|193030.3|193089.6|192964.6|38
1724318340000|2024-08-22 09:19:00|193156.1|193031.1|193145|193020|193156.1|193031.1|193139.6|193014.6|37
1724318350000|2024-08-22 09:19:10|193145.5|193020.5|193142.9|193017.9|193152.3|193027.3|193138.4|193013.4|38
1724318360000|2024-08-22 09:19:20|193142.7|193017.7|193131.9|193006.9|193145.7|193020.7|193127.9|193002.9|39
1724318370000|2024-08-22 09:19:30|193127.2|193002.2|193131.3|193006.3|193132.5|193007.5|193126.2|193001.2|39
1724318380000|2024-08-22 09:19:40|193128.4|193003.4|193129.9|193004.9|193133.2|193008.2|193121.8|192996.8|39
1724318390000|2024-08-22 09:19:50|193131.3|193006.3|193128.1|193003.1|193132.1|193007.1|193125.5|193000.5|39
1724318400000|2024-08-22 09:20:00|193129.8|193004.8|193151.7|193026.7|193151.7|193026.7|193128|193003|40
1724318410000|2024-08-22 09:20:10|193152|193027|193149.4|193024.4|193153.6|193028.6|193144.5|193019.5|40
1724318420000|2024-08-22 09:20:20|193145.3|193020.3|193144.6|193019.6|193154.2|193029.2|193141.9|193016.9|37
1724318430000|2024-08-22 09:20:30|193144.8|193019.8|193144.1|193019.1|193147.5|193022.5|193143.7|193018.7|20
1724318440000|2024-08-22 09:20:40|193145.4|193020.4|193145|193020|193145.4|193020.4|193143.9|193018.9|4
1724318450000|2024-08-22 09:20:50|193147.2|193022.2|193144.3|193019.3|193147.2|193022.2|193144.3|193019.3|3
1724318460000|2024-08-22 09:21:00|193142.4|193017.4|193022|192897|193142.4|193017.4|193017.5|192892.5|40
1724318470000|2024-08-22 09:21:10|193020.7|192895.7|193021|192896|193024.1|192899.1|193015.8|192890.8|23
1724318480000|2024-08-22 09:21:20|193018.7|192893.7|193029.4|192904.4|193030.3|192905.3|193016.7|192891.7|16
1724318490000|2024-08-22 09:21:30|193029.7|192904.7|193020.3|192895.3|193032|192907|193018|192893|33
1724318500000|2024-08-22 09:21:40|193017.9|192892.9|193018.3|192893.3|193022.7|192897.7|193013.7|192888.7|27
1724318510000|2024-08-22 09:21:50|193011.3|192886.3|193011.9|192886.9|193017.7|192892.7|193011.3|192886.3|12
1724318520000|2024-08-22 09:22:00|193012|192887|193017.9|192892.9|193019.7|192894.7|193012|192887|11
1724318530000|2024-08-22 09:22:10|193018.1|192893.1|193016.9|192891.9|193020.5|192895.5|193016.3|192891.3|17
1724318540000|2024-08-22 09:22:20|193016.3|192891.3|193012.6|192887.6|193016.6|192891.6|193011.6|192886.6|15
1724318550000|2024-08-22 09:22:30|193013.1|192888.1|193013.9|192888.9|193015.6|192890.6|193012.5|192887.5|22
1724318560000|2024-08-22 09:22:40|193013.7|192888.7|193013.7|192888.7|193015.7|192890.7|193013.1|192888.1|25
1724318570000|2024-08-22 09:22:50|193014.3|192889.3|193013.3|192888.3|193016.1|192891.1|193012.9|192887.9|25
1724318580000|2024-08-22 09:23:00|193014.4|192889.4|193013|192888|193015.4|192890.4|193012.7|192887.7|15
1724318590000|2024-08-22 09:23:10|193014.9|192889.9|193014.8|192889.8|193015.4|192890.4|193012.2|192887.2|12
1724318600000|2024-08-22 09:23:20|193013.6|192888.6|193014.4|192889.4|193015.7|192890.7|193012.3|192887.3|20
1724318610000|2024-08-22 09:23:30|193013.9|192888.9|192958.5|192833.5|193015.4|192890.4|192935.3|192810.3|27
1724318620000|2024-08-22 09:23:40|192951.9|192826.9|192973.5|192848.5|192973.5|192848.5|192950|192825|14
1724318630000|2024-08-22 09:23:50|192974.5|192849.5|192985.8|192860.8|192987|192862|192970.5|192845.5|27
1724318640000|2024-08-22 09:24:00|192984.8|192859.8|193009.3|192884.3|193011.9|192886.9|192984.7|192859.7|15
1724318650000|2024-08-22 09:24:10|193010.4|192885.4|193009.3|192884.3|193010.6|192885.6|193009.3|192884.3|4
1724318660000|2024-08-22 09:24:20|193010.6|192885.6|193010.9|192885.9|193012.1|192887.1|193010.6|192885.6|3
1724318670000|2024-08-22 09:24:30|193009.7|192884.7|193007.3|192882.3|193009.7|192884.7|193006.9|192881.9|7
1724318680000|2024-08-22 09:24:40|193009.5|192884.5|193013|192888|193015.1|192890.1|193009.5|192884.5|11
1724318690000|2024-08-22 09:24:50|193014.3|192889.3|193013.9|192888.9|193015.2|192890.2|193008.5|192883.5|9
1724318700000|2024-08-22 09:25:00|193009.6|192884.6|193008.5|192883.5|193009.6|192884.6|193008.5|192883.5|2
1724318710000|2024-08-22 09:25:10|193008.7|192883.7|192968.1|192843.1|193008.7|192883.7|192963.1|192838.1|16
1724318720000|2024-08-22 09:25:20|192966.8|192841.8|192979.4|192854.4|192983.1|192858.1|192964.5|192839.5|21
1724318730000|2024-08-22 09:25:30|192980.8|192855.8|192985.5|192860.5|192986.8|192861.8|192980.8|192855.8|11
1724318740000|2024-08-22 09:25:40|192986|192861|192986|192861|192986|192861|192985.5|192860.5|3
1724318750000|2024-08-22 09:25:50|192985.7|192860.7|192986.5|192861.5|192986.5|192861.5|192984.2|192859.2|9
1724318760000|2024-08-22 09:26:00|192985.5|192860.5|192984.9|192859.9|192985.5|192860.5|192978.7|192853.7|15
1724318770000|2024-08-22 09:26:10|192986|192861|192973.9|192848.9|192986.6|192861.6|192973.9|192848.9|14
1724318780000|2024-08-22 09:26:20|192974.5|192849.5|192981.7|192856.7|192983.4|192858.4|192973.2|192848.2|16
1724318790000|2024-08-22 09:26:30|192981|192856|192983.1|192858.1|192984.1|192859.1|192979.4|192854.4|24
1724318800000|2024-08-22 09:26:40|192981.5|192856.5|192982.8|192857.8|192984|192859|192979.9|192854.9|23
1724318810000|2024-08-22 09:26:50|192981.3|192856.3|192979.8|192854.8|192982.9|192857.9|192978.3|192853.3|20
1724318820000|2024-08-22 09:27:00|192952.2|192827.2|192953.7|192828.7|192954.7|192829.7|192950.1|192825.1|4
1724318830000|2024-08-22 09:27:10|192955|192830|193006.1|192881.1|193015|192890|192955|192830|22
1724318840000|2024-08-22 09:27:20|193005.1|192880.1|193022|192897|193022.7|192897.7|193005.1|192880.1|17
1724318850000|2024-08-22 09:27:30|193021|192896|193031|192906|193034.3|192909.3|193016|192891|14
1724318860000|2024-08-22 09:27:40|193030.3|192905.3|193031.6|192906.6|193032.4|192907.4|193030.3|192905.3|5
1724318870000|2024-08-22 09:27:50|193031.8|192906.8|193030.5|192905.5|193032.8|192907.8|193030.5|192905.5|6
1724318880000|2024-08-22 09:28:00|193031.4|192906.4|193031.1|192906.1|193033.1|192908.1|193028.3|192903.3|13
1724318890000|2024-08-22 09:28:10|193030.1|192905.1|193031.3|192906.3|193033.1|192908.1|193030|192905|5
1724318900000|2024-08-22 09:28:20|193031.2|192906.2|193030.5|192905.5|193032|192907|193029.6|192904.6|4
1724318910000|2024-08-22 09:28:30|193028.9|192903.9|193011.3|192886.3|193028.9|192903.9|193005.6|192880.6|18
1724318920000|2024-08-22 09:28:40|193010|192885|193008.2|192883.2|193012.8|192887.8|193006.5|192881.5|37
1724318930000|2024-08-22 09:28:50|193007.8|192882.8|193009.4|192884.4|193011.7|192886.7|193006.8|192881.8|25
1724318940000|2024-08-22 09:29:00|193007.5|192882.5|193013|192888|193016|192891|193005.8|192880.8|32
1724318950000|2024-08-22 09:29:10|193016.8|192891.8|193012.1|192887.1|193018.1|192893.1|193008.8|192883.8|31
1724318960000|2024-08-22 09:29:20|193011.2|192886.2|193018.2|192893.2|193021.2|192896.2|193011.2|192886.2|17
1724318970000|2024-08-22 09:29:30|193019.4|192894.4|193090.3|192965.3|193092.8|192967.8|193019.4|192894.4|24
1724318980000|2024-08-22 09:29:40|193090.4|192965.4|193086.4|192961.4|193090.5|192965.5|193084.5|192959.5|28
1724318990000|2024-08-22 09:29:50|193086.8|192961.8|193053.8|192928.8|193089.6|192964.6|193049.7|192924.7|38
1724319000000|2024-08-22 09:30:00|193054.4|192929.4|193056.9|192931.9|193056.9|192931.9|193053|192928|15
1724319010000|2024-08-22 09:30:10|193055.4|192930.4|193055.7|192930.7|193057.7|192932.7|193055.4|192930.4|12
1724319020000|2024-08-22 09:30:20|193055.4|192930.4|193057.7|192932.7|193058.6|192933.6|193054.7|192929.7|26
1724319030000|2024-08-22 09:30:30|193059.7|192934.7|193058|192933|193060.6|192935.6|193055|192930|34
1724319040000|2024-08-22 09:30:40|193056.6|192931.6|193056.5|192931.5|193059.2|192934.2|193054.2|192929.2|35
1724319050000|2024-08-22 09:30:50|193057.8|192932.8|193055.6|192930.6|193058.9|192933.9|193055.5|192930.5|25
1724319060000|2024-08-22 09:31:00|193057.8|192932.8|193059|192934|193059.4|192934.4|193055.6|192930.6|36
1724319070000|2024-08-22 09:31:10|193056.6|192931.6|193057.4|192932.4|193059.2|192934.2|193055.1|192930.1|36
1724319080000|2024-08-22 09:31:20|193055.8|192930.8|193055.2|192930.2|193058.1|192933.1|193055.2|192930.2|14
1724319090000|2024-08-22 09:31:30|193057|192932|193059|192934|193059|192934|193056.8|192931.8|6
1724319100000|2024-08-22 09:31:40|193060.3|192935.3|193087.5|192962.5|193087.5|192962.5|193059|192934|13
1724319110000|2024-08-22 09:31:50|193083.8|192958.8|193079.9|192954.9|193086.8|192961.8|193062.2|192937.2|25
1724319120000|2024-08-22 09:32:00|193080.3|192955.3|193082.5|192957.5|193084.4|192959.4|193080.2|192955.2|23
1724319130000|2024-08-22 09:32:10|193082.6|192957.6|193083.4|192958.4|193085.1|192960.1|193078.8|192953.8|36
1724319140000|2024-08-22 09:32:20|193081.5|192956.5|193089.1|192964.1|193093.2|192968.2|193081.5|192956.5|10
1724319150000|2024-08-22 09:32:30|193089.3|192964.3|193131.9|193006.9|193137.4|193012.4|193089.1|192964.1|32
1724319160000|2024-08-22 09:32:40|193136.8|193011.8|193146.3|193021.3|193146.9|193021.9|193130.9|193005.9|29
1724319170000|2024-08-22 09:32:50|193146.6|193021.6|193146.9|193021.9|193150.2|193025.2|193138.4|193013.4|11
1724319180000|2024-08-22 09:33:00|193148.3|193023.3|193148.1|193023.1|193151.4|193026.4|193147.5|193022.5|8
1724319190000|2024-08-22 09:33:10|193150.4|193025.4|193155.4|193030.4|193160.6|193035.6|193149.3|193024.3|7
1724319200000|2024-08-22 09:33:20|193155.8|193030.8|193160.6|193035.6|193166.8|193041.8|193152.2|193027.2|14
1724319210000|2024-08-22 09:33:30|193158.8|193033.8|193156.2|193031.2|193158.8|193033.8|193156.1|193031.1|9
1724319220000|2024-08-22 09:33:40|193154.4|193029.4|193152.9|193027.9|193166.9|193041.9|193152.9|193027.9|14
1724319230000|2024-08-22 09:33:50|193156.6|193031.6|193162.5|193037.5|193164.5|193039.5|193152.8|193027.8|17
1724319240000|2024-08-22 09:34:00|193163.3|193038.3|193159.8|193034.8|193163.7|193038.7|193158.6|193033.6|18
1724319250000|2024-08-22 09:34:10|193161.3|193036.3|193159.6|193034.6|193167.1|193042.1|193156.8|193031.8|19
1724319260000|2024-08-22 09:34:20|193164|193039|193158.5|193033.5|193167.9|193042.9|193158.5|193033.5|15
1724319270000|2024-08-22 09:34:30|193160.5|193035.5|193174.1|193049.1|193177.6|193052.6|193158.9|193033.9|11
1724319280000|2024-08-22 09:34:40|193172.8|193047.8|193173.2|193048.2|193173.2|193048.2|193172|193047|6
1724319290000|2024-08-22 09:34:50|193172|193047|193173.5|193048.5|193173.5|193048.5|193171.2|193046.2|4
1724319300000|2024-08-22 09:35:00|193172.5|193047.5|193187.6|193062.6|193191|193066|193172.5|193047.5|8
1724319310000|2024-08-22 09:35:10|193191.4|193066.4|193235.3|193110.3|193237.7|193112.7|193191.4|193066.4|17
1724319320000|2024-08-22 09:35:20|193235.4|193110.4|193243.9|193118.9|193251.7|193126.7|193225.2|193100.2|30
1724319330000|2024-08-22 09:35:30|193245.7|193120.7|193248.6|193123.6|193249.9|193124.9|193243.8|193118.8|33
1724319340000|2024-08-22 09:35:40|193248.4|193123.4|193211.2|193086.2|193248.8|193123.8|193205.1|193080.1|35
1724319350000|2024-08-22 09:35:50|193213|193088|193211.9|193086.9|193214.2|193089.2|193209.9|193084.9|18
1724319360000|2024-08-22 09:36:00|193210.6|193085.6|193213.2|193088.2|193214.9|193089.9|193210.2|193085.2|21
1724319370000|2024-08-22 09:36:10|193213.6|193088.6|193214.6|193089.6|193214.9|193089.9|193210.5|193085.5|18
1724319380000|2024-08-22 09:36:20|193213.1|193088.1|193212|193087|193216.5|193091.5|193211.8|193086.8|24
1724319390000|2024-08-22 09:36:30|193211.4|193086.4|193212.8|193087.8|193213.4|193088.4|193209.6|193084.6|23
1724319400000|2024-08-22 09:36:40|193214.3|193089.3|193213.5|193088.5|193216.1|193091.1|193208.8|193083.8|27
1724319410000|2024-08-22 09:36:50|193215.2|193090.2|193247.4|193122.4|193247.9|193122.9|193212.1|193087.1|25
1724319420000|2024-08-22 09:37:00|193245.7|193120.7|193267.3|193142.3|193270.8|193145.8|193241.4|193116.4|16
1724319430000|2024-08-22 09:37:10|193265.8|193140.8|193265.6|193140.6|193265.8|193140.8|193263.4|193138.4|7
1724319440000|2024-08-22 09:37:20|193263.4|193138.4|193258.7|193133.7|193263.4|193138.4|193256.5|193131.5|22
1724319450000|2024-08-22 09:37:30|193259.6|193134.6|193256.7|193131.7|193262.2|193137.2|193254.7|193129.7|14
1724319460000|2024-08-22 09:37:40|193262.6|193137.6|193259.5|193134.5|193262.9|193137.9|193257.6|193132.6|16
1724319470000|2024-08-22 09:37:50|193258.2|193133.2|193276.6|193151.6|193277.1|193152.1|193258.2|193133.2|19
1724319480000|2024-08-22 09:38:00|193279.8|193154.8|193280.2|193155.2|193282.5|193157.5|193274.7|193149.7|35
1724319490000|2024-08-22 09:38:10|193278.6|193153.6|193279.7|193154.7|193283.7|193158.7|193276.1|193151.1|29
1724319500000|2024-08-22 09:38:20|193279.3|193154.3|193279.9|193154.9|193279.9|193154.9|193275.2|193150.2|30
1724319510000|2024-08-22 09:38:30|193282.7|193157.7|193280.8|193155.8|193282.8|193157.8|193276.7|193151.7|33
1724319520000|2024-08-22 09:38:40|193277.7|193152.7|193281.1|193156.1|193281.3|193156.3|193277.3|193152.3|34
1724319530000|2024-08-22 09:38:50|193278.6|193153.6|193277.4|193152.4|193282.2|193157.2|193275.9|193150.9|36
1724319540000|2024-08-22 09:39:00|193277|193152|193276.1|193151.1|193280.9|193155.9|193275.4|193150.4|30
1724319550000|2024-08-22 09:39:10|193278.2|193153.2|193273.8|193148.8|193279.8|193154.8|193273.3|193148.3|13
1724319560000|2024-08-22 09:39:20|193272.5|193147.5|193279.2|193154.2|193281.7|193156.7|193267.3|193142.3|27
1724319570000|2024-08-22 09:39:30|193279.1|193154.1|193273.3|193148.3|193280.8|193155.8|193270.1|193145.1|31
1724319580000|2024-08-22 09:39:40|193273.1|193148.1|193273|193148|193275.4|193150.4|193269.8|193144.8|29
1724319590000|2024-08-22 09:39:50|193271.9|193146.9|193275|193150|193276.3|193151.3|193270.7|193145.7|30
1724319600000|2024-08-22 09:40:00|193274|193149|193273.3|193148.3|193277.9|193152.9|193272.8|193147.8|34
1724319610000|2024-08-22 09:40:10|193275.4|193150.4|193275.3|193150.3|193276.5|193151.5|193273.1|193148.1|36
1724319620000|2024-08-22 09:40:20|193276.7|193151.7|193275.2|193150.2|193276.7|193151.7|193268.8|193143.8|31
1724319630000|2024-08-22 09:40:30|193274.2|193149.2|193272|193147|193275.5|193150.5|193271.3|193146.3|27
1724319640000|2024-08-22 09:40:40|193272.1|193147.1|193271.7|193146.7|193277.4|193152.4|193270.7|193145.7|20
1724319650000|2024-08-22 09:40:50|193273.5|193148.5|193275.8|193150.8|193276.7|193151.7|193273.5|193148.5|13
1724319660000|2024-08-22 09:41:00|193274.2|193149.2|193267.4|193142.4|193276|193151|193265|193140|32
1724319670000|2024-08-22 09:41:10|193265.8|193140.8|193270.2|193145.2|193273.1|193148.1|193262.9|193137.9|18
1724319680000|2024-08-22 09:41:20|193269.6|193144.6|193268.8|193143.8|193272.2|193147.2|193266.1|193141.1|23
1724319690000|2024-08-22 09:41:30|193270.4|193145.4|193269.5|193144.5|193271.7|193146.7|193268|193143|29
1724319700000|2024-08-22 09:41:40|193268.9|193143.9|193270.2|193145.2|193271.8|193146.8|193266.1|193141.1|30
1724319710000|2024-08-22 09:41:50|193269.8|193144.8|193270.4|193145.4|193273|193148|193265|193140|34
1724319720000|2024-08-22 09:42:00|193266.9|193141.9|193270.2|193145.2|193273.2|193148.2|193266.8|193141.8|30
1724319730000|2024-08-22 09:42:10|193269.4|193144.4|193270.1|193145.1|193273.7|193148.7|193264.5|193139.5|33
1724319740000|2024-08-22 09:42:20|193269.1|193144.1|193264.6|193139.6|193274.5|193149.5|193263.7|193138.7|36
1724319750000|2024-08-22 09:42:30|193265.2|193140.2|193271|193146|193274|193149|193264.7|193139.7|38
1724319760000|2024-08-22 09:42:40|193269|193144|193311.1|193186.1|193312.9|193187.9|193266.4|193141.4|33
1724319770000|2024-08-22 09:42:50|193309.8|193184.8|193311.1|193186.1|193311.6|193186.6|193304.4|193179.4|37
1724319780000|2024-08-22 09:43:00|193305.4|193180.4|193302.7|193177.7|193309.5|193184.5|193299.2|193174.2|39
1724319790000|2024-08-22 09:43:10|193304.2|193179.2|193303.2|193178.2|193304.3|193179.3|193302.3|193177.3|16
1724319800000|2024-08-22 09:43:20|193303.7|193178.7|193303.4|193178.4|193304.5|193179.5|193302.2|193177.2|16
1724319810000|2024-08-22 09:43:30|193301.2|193176.2|193303.7|193178.7|193307.3|193182.3|193301|193176|19
1724319820000|2024-08-22 09:43:40|193304.7|193179.7|193297.5|193172.5|193306.4|193181.4|193297|193172|32
1724319830000|2024-08-22 09:43:50|193299.2|193174.2|193301.5|193176.5|193302.2|193177.2|193297.2|193172.2|36
1724319840000|2024-08-22 09:44:00|193300.1|193175.1|193298.7|193173.7|193304.4|193179.4|193295.2|193170.2|37
1724319850000|2024-08-22 09:44:10|193296.7|193171.7|193225.1|193100.1|193300|193175|193215.3|193090.3|27
1724319860000|2024-08-22 09:44:20|193223.7|193098.7|193206.6|193081.6|193223.9|193098.9|193197.5|193072.5|40
1724319870000|2024-08-22 09:44:30|193200.5|193075.5|193182.4|193057.4|193208.9|193083.9|193179.5|193054.5|35
1724319880000|2024-08-22 09:44:40|193180.4|193055.4|193185.1|193060.1|193191.4|193066.4|193180.4|193055.4|39
1724319890000|2024-08-22 09:44:50|193186.5|193061.5|193189.4|193064.4|193193.3|193068.3|193181.7|193056.7|40
1724319900000|2024-08-22 09:45:00|193187.5|193062.5|193190.9|193065.9|193192.8|193067.8|193187.1|193062.1|22
1724319910000|2024-08-22 09:45:10|193191.9|193066.9|193188|193063|193192.4|193067.4|193186.9|193061.9|22
1724319920000|2024-08-22 09:45:20|193188.9|193063.9|193189.8|193064.8|193191.4|193066.4|193186.8|193061.8|17
1724319930000|2024-08-22 09:45:30|193190.2|193065.2|193187.7|193062.7|193190.2|193065.2|193187.7|193062.7|14
1724319940000|2024-08-22 09:45:40|193189.6|193064.6|193209.5|193084.5|193209.5|193084.5|193186.7|193061.7|18
1724319950000|2024-08-22 09:45:50|193209.1|193084.1|193207.2|193082.2|193209.1|193084.1|193206.1|193081.1|6
1724319960000|2024-08-22 09:46:00|193208.9|193083.9|193207.7|193082.7|193209.1|193084.1|193207.7|193082.7|3
1724319970000|2024-08-22 09:46:10|193205.9|193080.9|193204|193079|193206.2|193081.2|193202.6|193077.6|13
1724319980000|2024-08-22 09:46:20|193203.8|193078.8|193203.8|193078.8|193203.8|193078.8|193203.8|193078.8|1
1724319990000|2024-08-22 09:46:30|193201.8|193076.8|193198|193073|193203.1|193078.1|193197.6|193072.6|8
1724320000000|2024-08-22 09:46:40|193199.5|193074.5|193206.8|193081.8|193206.8|193081.8|193198|193073|6
1724320010000|2024-08-22 09:46:50|193208.6|193083.6|193209.9|193084.9|193209.9|193084.9|193208.1|193083.1|3
1724320020000|2024-08-22 09:47:00|193210.1|193085.1|193210.1|193085.1|193210.1|193085.1|193210.1|193085.1|1
1724320030000|2024-08-22 09:47:10|193204.5|193079.5|193208|193083|193209.2|193084.2|193204.5|193079.5|3
1724320040000|2024-08-22 09:47:20|193207.9|193082.9|193210.5|193085.5|193212.5|193087.5|193207.9|193082.9|7
1724320050000|2024-08-22 09:47:30|193212|193087|193204.5|193079.5|193212|193087|193200|193075|6
1724320060000|2024-08-22 09:47:40|193203.5|193078.5|193203.7|193078.7|193204.8|193079.8|193203.5|193078.5|3
1724320070000|2024-08-22 09:47:50|193202.6|193077.6|193202.4|193077.4|193202.6|193077.6|193202.4|193077.4|2
1724320080000|2024-08-22 09:48:00|193197.7|193072.7|193173.8|193048.8|193201.5|193076.5|193158.8|193033.8|15
1724320090000|2024-08-22 09:48:10|193173.9|193048.9|193164.3|193039.3|193174.8|193049.8|193161.3|193036.3|13
1724320100000|2024-08-22 09:48:20|193166|193041|193164.1|193039.1|193169.6|193044.6|193162.1|193037.1|16
1724320110000|2024-08-22 09:48:30|193165.8|193040.8|193164.1|193039.1|193167|193042|193164.1|193039.1|8
1724320120000|2024-08-22 09:48:40|193165.4|193040.4|193164.6|193039.6|193167.4|193042.4|193162.6|193037.6|18
1724320130000|2024-08-22 09:48:50|193162.9|193037.9|193164.2|193039.2|193166.8|193041.8|193162.6|193037.6|24
1724320140000|2024-08-22 09:49:00|193162.9|193037.9|193164.5|193039.5|193165.9|193040.9|193160.1|193035.1|30
1724320150000|2024-08-22 09:49:10|193164.6|193039.6|193161.9|193036.9|193166|193041|193161.6|193036.6|24
1724320160000|2024-08-22 09:49:20|193163.2|193038.2|193163|193038|193164.2|193039.2|193160|193035|31
1724320170000|2024-08-22 09:49:30|193162.1|193037.1|193183.3|193058.3|193190.9|193065.9|193160.8|193035.8|34
1724320180000|2024-08-22 09:49:40|193184.6|193059.6|193177.8|193052.8|193186.4|193061.4|193175.2|193050.2|39
1724320190000|2024-08-22 09:49:50|193177.6|193052.6|193176.3|193051.3|193185.3|193060.3|193173.1|193048.1|40
1724320200000|2024-08-22 09:50:00|193176.2|193051.2|193174.9|193049.9|193180|193055|193172.7|193047.7|37
1724320210000|2024-08-22 09:50:10|193173.3|193048.3|193169|193044|193179|193054|193168|193043|37
1724320220000|2024-08-22 09:50:20|193168.4|193043.4|193169.7|193044.7|193170.8|193045.8|193167.7|193042.7|14
1724320230000|2024-08-22 09:50:30|193166.9|193041.9|193185|193060|193185|193060|193166.9|193041.9|14
1724320240000|2024-08-22 09:50:40|193183.5|193058.5|193184.9|193059.9|193185.6|193060.6|193178|193053|22
1724320250000|2024-08-22 09:50:50|193180.9|193055.9|193167.7|193042.7|193186.1|193061.1|193165|193040|35
1724320260000|2024-08-22 09:51:00|193166.9|193041.9|193168.7|193043.7|193172.9|193047.9|193164.3|193039.3|21
1724320270000|2024-08-22 09:51:10|193170.3|193045.3|193182.2|193057.2|193182.2|193057.2|193166|193041|17
1724320280000|2024-08-22 09:51:20|193182.3|193057.3|193201.1|193076.1|193201.7|193076.7|193177.9|193052.9|14
1724320290000|2024-08-22 09:51:30|193201.9|193076.9|193200.5|193075.5|193203.1|193078.1|193200.5|193075.5|6
1724320300000|2024-08-22 09:51:40|193199.7|193074.7|193193|193068|193199.7|193074.7|193191.8|193066.8|5
1724320320000|2024-08-22 09:52:00|193189|193064|193192.1|193067.1|193192.4|193067.4|193188.1|193063.1|7
1724320330000|2024-08-22 09:52:10|193189.7|193064.7|193189.4|193064.4|193197|193072|193187.6|193062.6|14
1724320340000|2024-08-22 09:52:20|193185.8|193060.8|193193.1|193068.1|193194.6|193069.6|193184.9|193059.9|13
1724320350000|2024-08-22 09:52:30|193189.9|193064.9|193193.3|193068.3|193194.5|193069.5|193189.9|193064.9|5
1724320360000|2024-08-22 09:52:40|193195.1|193070.1|193197.2|193072.2|193197.6|193072.6|193193.4|193068.4|7
1724320370000|2024-08-22 09:52:50|193193.8|193068.8|193200.1|193075.1|193200.2|193075.2|193193.8|193068.8|7
1724320380000|2024-08-22 09:53:00|193199.3|193074.3|193220.2|193095.2|193220.2|193095.2|193196.5|193071.5|19
1724320390000|2024-08-22 09:53:10|193217.7|193092.7|193219.4|193094.4|193221.8|193096.8|193216.8|193091.8|17
1724320400000|2024-08-22 09:53:20|193218.2|193093.2|193219.4|193094.4|193221.1|193096.1|193216.7|193091.7|20
1724320410000|2024-08-22 09:53:30|193219.3|193094.3|193215.9|193090.9|193220.1|193095.1|193210.1|193085.1|26
1724320420000|2024-08-22 09:53:40|193217.4|193092.4|193217|193092|193217.6|193092.6|193212.5|193087.5|39
1724320430000|2024-08-22 09:53:50|193214.5|193089.5|193217.3|193092.3|193218.4|193093.4|193211.9|193086.9|39
1724320440000|2024-08-22 09:54:00|193216.4|193091.4|193197.4|193072.4|193218.1|193093.1|193188.7|193063.7|23
1724320450000|2024-08-22 09:54:10|193195.1|193070.1|193195.1|193070.1|193195.1|193070.1|193195.1|193070.1|1
1724320460000|2024-08-22 09:54:20|193197.6|193072.6|193200.3|193075.3|193203.1|193078.1|193196.4|193071.4|23
1724320470000|2024-08-22 09:54:30|193199.9|193074.9|193199.9|193074.9|193201.1|193076.1|193196.1|193071.1|22
1724320480000|2024-08-22 09:54:40|193196.6|193071.6|193201.5|193076.5|193201.5|193076.5|193196.6|193071.6|10
1724320500000|2024-08-22 09:55:00|193200.2|193075.2|193199.3|193074.3|193200.2|193075.2|193199.3|193074.3|2
1724320520000|2024-08-22 09:55:20|193199.1|193074.1|193199.1|193074.1|193199.1|193074.1|193199.1|193074.1|1
1724320530000|2024-08-22 09:55:30|193195.1|193070.1|193216.6|193091.6|193216.8|193091.8|193195.1|193070.1|10
1724320540000|2024-08-22 09:55:40|193217.3|193092.3|193274.4|193149.4|193288.7|193163.7|193217.3|193092.3|11
1724320550000|2024-08-22 09:55:50|193273.1|193148.1|193289.4|193164.4|193290.1|193165.1|193271.2|193146.2|35
1724320560000|2024-08-22 09:56:00|193285.3|193160.3|193289.8|193164.8|193290.8|193165.8|193285.3|193160.3|23
1724320570000|2024-08-22 09:56:10|193289.7|193164.7|193289.8|193164.8|193291.3|193166.3|193289.6|193164.6|4
1724320580000|2024-08-22 09:56:20|193292.2|193167.2|193289.9|193164.9|193292.2|193167.2|193289.9|193164.9|3
1724320590000|2024-08-22 09:56:30|193288.1|193163.1|193283.6|193158.6|193289.6|193164.6|193282|193157|14
1724320600000|2024-08-22 09:56:40|193285|193160|193243.7|193118.7|193285|193160|193239.8|193114.8|10
1724320610000|2024-08-22 09:56:50|193242.9|193117.9|193221.6|193096.6|193246.1|193121.1|193206.9|193081.9|38
1724320620000|2024-08-22 09:57:00|193211.8|193086.8|193213.4|193088.4|193224.4|193099.4|193207.2|193082.2|26
1724320630000|2024-08-22 09:57:10|193207.8|193082.8|193212.2|193087.2|193223.2|193098.2|193205.4|193080.4|36
1724320640000|2024-08-22 09:57:20|193210.3|193085.3|193219.6|193094.6|193220.3|193095.3|193208.9|193083.9|33
1724320650000|2024-08-22 09:57:30|193218.8|193093.8|193217.2|193092.2|193222.1|193097.1|193211.1|193086.1|36
1724320660000|2024-08-22 09:57:40|193218.1|193093.1|193230.9|193105.9|193231.8|193106.8|193217.3|193092.3|39
1724320670000|2024-08-22 09:57:50|193228.7|193103.7|193327.1|193202.1|193338|193213|193225.9|193100.9|39
1724320680000|2024-08-22 09:58:00|193325.2|193200.2|193324.2|193199.2|193338.8|193213.8|193322.1|193197.1|39
1724320690000|2024-08-22 09:58:10|193331.5|193206.5|193330.6|193205.6|193337.5|193212.5|193324.9|193199.9|39
1724320700000|2024-08-22 09:58:20|193326.4|193201.4|193327.9|193202.9|193330.9|193205.9|193319.8|193194.8|21
1724320710000|2024-08-22 09:58:30|193328.6|193203.6|193328.3|193203.3|193337.5|193212.5|193326.5|193201.5|32
1724320720000|2024-08-22 09:58:40|193323.1|193198.1|193327.7|193202.7|193334|193209|193321.6|193196.6|34
1724320730000|2024-08-22 09:58:50|193326.4|193201.4|193324.1|193199.1|193331|193206|193320.6|193195.6|14
1724320740000|2024-08-22 09:59:00|193331.2|193206.2|193327.4|193202.4|193332.8|193207.8|193321.4|193196.4|29
1724320750000|2024-08-22 09:59:10|193327.5|193202.5|193326.9|193201.9|193328.5|193203.5|193319.7|193194.7|27
1724320760000|2024-08-22 09:59:20|193325.9|193200.9|193327.3|193202.3|193329.3|193204.3|193319.7|193194.7|24
1724320770000|2024-08-22 09:59:30|193325.3|193200.3|193323.7|193198.7|193327.9|193202.9|193317.8|193192.8|28
1724320780000|2024-08-22 09:59:40|193323.2|193198.2|193261.6|193136.6|193327.3|193202.3|193253.2|193128.2|26
1724320790000|2024-08-22 09:59:50|193259.7|193134.7|193257.2|193132.2|193266.8|193141.8|193255.2|193130.2|25
1724320800000|2024-08-22 10:00:00|193257|193132|193259.2|193134.2|193264.8|193139.8|193256.7|193131.7|37
1724320810000|2024-08-22 10:00:10|193259.4|193134.4|193290.1|193165.1|193312.7|193187.7|193257.4|193132.4|33
1724320820000|2024-08-22 10:00:20|193289.9|193164.9|193294.7|193169.7|193295.1|193170.1|193287.5|193162.5|40
1724320830000|2024-08-22 10:00:30|193293|193168|193293.3|193168.3|193299.4|193174.4|193287.1|193162.1|39
1724320840000|2024-08-22 10:00:40|193295.5|193170.5|193289.7|193164.7|193295.5|193170.5|193287.8|193162.8|37
1724320850000|2024-08-22 10:00:50|193289.5|193164.5|193295.1|193170.1|193296.7|193171.7|193287.9|193162.9|38
1724320860000|2024-08-22 10:01:00|193295|193170|193292.9|193167.9|193295|193170|193288.2|193163.2|39
1724320870000|2024-08-22 10:01:10|193291.7|193166.7|193292.7|193167.7|193296.5|193171.5|193286.2|193161.2|40
1724320880000|2024-08-22 10:01:20|193292.3|193167.3|193290.5|193165.5|193294.9|193169.9|193287.1|193162.1|39
1724320890000|2024-08-22 10:01:30|193291.5|193166.5|193289.7|193164.7|193296.3|193171.3|193287.6|193162.6|40
1724320900000|2024-08-22 10:01:40|193293.1|193168.1|193276.4|193151.4|193294.2|193169.2|193274.5|193149.5|39
1724320910000|2024-08-22 10:01:50|193280.2|193155.2|193247.5|193122.5|193284.2|193159.2|193244.9|193119.9|38
1724320920000|2024-08-22 10:02:00|193257.1|193132.1|193257.1|193132.1|193260.1|193135.1|193251|193126|35
1724320930000|2024-08-22 10:02:10|193256.8|193131.8|193308.5|193183.5|193312.2|193187.2|193253.1|193128.1|39
1724320940000|2024-08-22 10:02:20|193306.2|193181.2|193277.4|193152.4|193310.8|193185.8|193275.4|193150.4|35
1724320950000|2024-08-22 10:02:30|193278.3|193153.3|193279.9|193154.9|193280|193155|193276.9|193151.9|12
1724320960000|2024-08-22 10:02:40|193280.7|193155.7|193278.8|193153.8|193281.8|193156.8|193277.5|193152.5|24
1724320970000|2024-08-22 10:02:50|193278.3|193153.3|193258.2|193133.2|193278.3|193153.3|193253.9|193128.9|34
1724320980000|2024-08-22 10:03:00|193256.5|193131.5|193259.8|193134.8|193262.2|193137.2|193255.5|193130.5|30
1724320990000|2024-08-22 10:03:10|193260.7|193135.7|193256.7|193131.7|193261.3|193136.3|193255|193130|25
1724321000000|2024-08-22 10:03:20|193257.1|193132.1|193257.9|193132.9|193259.9|193134.9|193255.6|193130.6|29
1724321010000|2024-08-22 10:03:30|193259.4|193134.4|193257.2|193132.2|193261|193136|193255.3|193130.3|30
1724321020000|2024-08-22 10:03:40|193256.8|193131.8|193256.7|193131.7|193261.9|193136.9|193256.7|193131.7|30
1724321030000|2024-08-22 10:03:50|193258.4|193133.4|193257.2|193132.2|193260.9|193135.9|193255.6|193130.6|32
1724321040000|2024-08-22 10:04:00|193257.8|193132.8|193261.4|193136.4|193262|193137|193255.4|193130.4|33
1724321050000|2024-08-22 10:04:10|193262.4|193137.4|193257.8|193132.8|193262.4|193137.4|193254.1|193129.1|37
1724321060000|2024-08-22 10:04:20|193256.7|193131.7|193240.5|193115.5|193258.3|193133.3|193239.5|193114.5|35
1724321070000|2024-08-22 10:04:30|193240.7|193115.7|193238.2|193113.2|193240.7|193115.7|193235.8|193110.8|10
1724321080000|2024-08-22 10:04:40|193239.9|193114.9|193239.2|193114.2|193239.9|193114.9|193239.2|193114.2|2
1724321090000|2024-08-22 10:04:50|193239.4|193114.4|193240.2|193115.2|193241.2|193116.2|193236.1|193111.1|24
1724321100000|2024-08-22 10:05:00|193237.8|193112.8|193233.5|193108.5|193241.1|193116.1|193232.5|193107.5|34
1724321110000|2024-08-22 10:05:10|193235.1|193110.1|193191.4|193066.4|193235.1|193110.1|193184.7|193059.7|21
1724321120000|2024-08-22 10:05:20|193192.8|193067.8|193192.8|193067.8|193192.8|193067.8|193192.8|193067.8|1
1724321130000|2024-08-22 10:05:30|193194|193069|193197.1|193072.1|193201.2|193076.2|193179.9|193054.9|12
1724321140000|2024-08-22 10:05:40|193196|193071|193191.1|193066.1|193196.5|193071.5|193188.3|193063.3|13
1724321150000|2024-08-22 10:05:50|193190|193065|193156|193031|193192|193067|193156|193031|9
1724321160000|2024-08-22 10:06:00|193157.3|193032.3|193152.4|193027.4|193157.3|193032.3|193151.2|193026.2|10
1724321170000|2024-08-22 10:06:10|193152.3|193027.3|193151|193026|193152.3|193027.3|193150.9|193025.9|3
1724321180000|2024-08-22 10:06:20|193146.9|193021.9|193116.7|192991.7|193146.9|193021.9|193115.5|192990.5|5
1724321190000|2024-08-22 10:06:30|193116.6|192991.6|193117.4|192992.4|193117.4|192992.4|193116.6|192991.6|3
1724321200000|2024-08-22 10:06:40|193116.9|192991.9|193116.9|192991.9|193116.9|192991.9|193116.9|192991.9|1
1724321210000|2024-08-22 10:06:50|193116.3|192991.3|193130.5|193005.5|193132.7|193007.7|193116.3|192991.3|16
1724321220000|2024-08-22 10:07:00|193129.4|193004.4|193130.9|193005.9|193132.4|193007.4|193127.7|193002.7|19
1724321230000|2024-08-22 10:07:10|193132.5|193007.5|193134.9|193009.9|193136|193011|193132.1|193007.1|19
1724321240000|2024-08-22 10:07:20|193135.1|193010.1|193135|193010|193135.1|193010.1|193133.6|193008.6|7
1724321250000|2024-08-22 10:07:30|193132.4|193007.4|193132.3|193007.3|193132.9|193007.9|193132.3|193007.3|3
1724321260000|2024-08-22 10:07:40|193131.3|193006.3|193165|193040|193165|193040|193131.3|193006.3|14
1724321270000|2024-08-22 10:07:50|193166.4|193041.4|193166.4|193041.4|193166.8|193041.8|193166.4|193041.4|3
1724321280000|2024-08-22 10:08:00|193163.6|193038.6|193165.9|193040.9|193166.1|193041.1|193163.2|193038.2|4
1724321290000|2024-08-22 10:08:10|193159.9|193034.9|193155.7|193030.7|193159.9|193034.9|193155.7|193030.7|2
1724321300000|2024-08-22 10:08:20|193160.2|193035.2|193158.2|193033.2|193161|193036|193155.3|193030.3|9
1724321310000|2024-08-22 10:08:30|193164.1|193039.1|193167.7|193042.7|193168.9|193043.9|193164.1|193039.1|4
1724321320000|2024-08-22 10:08:40|193169|193044|193172.1|193047.1|193172.1|193047.1|193169|193044|5
1724321330000|2024-08-22 10:08:50|193171.7|193046.7|193170.5|193045.5|193172.9|193047.9|193170.5|193045.5|6
1724321340000|2024-08-22 10:09:00|193170.4|193045.4|193173.7|193048.7|193173.7|193048.7|193163.5|193038.5|15
1724321350000|2024-08-22 10:09:10|193171.7|193046.7|193168.6|193043.6|193171.7|193046.7|193167.6|193042.6|5
1724321360000|2024-08-22 10:09:20|193168.1|193043.1|193166.4|193041.4|193168.7|193043.7|193163.6|193038.6|7
1724321370000|2024-08-22 10:09:30|193167.9|193042.9|193146.8|193021.8|193167.9|193042.9|193139.9|193014.9|17
1724321380000|2024-08-22 10:09:40|193147.6|193022.6|193144.3|193019.3|193147.6|193022.6|193139.9|193014.9|15
1724321390000|2024-08-22 10:09:50|193140.1|193015.1|193168.2|193043.2|193173.8|193048.8|193139.1|193014.1|23
1724321400000|2024-08-22 10:10:00|193169.6|193044.6|193188.3|193063.3|193191|193066|193164.7|193039.7|27
1724321410000|2024-08-22 10:10:10|193184.3|193059.3|193184.2|193059.2|193191.2|193066.2|193183.5|193058.5|18
1724321420000|2024-08-22 10:10:20|193183.3|193058.3|193181.7|193056.7|193186.4|193061.4|193180.4|193055.4|6
1724321430000|2024-08-22 10:10:30|193178.6|193053.6|193169.3|193044.3|193179.7|193054.7|193165.9|193040.9|7
1724321440000|2024-08-22 10:10:40|193168.9|193043.9|193153.3|193028.3|193168.9|193043.9|193141|193016|12
1724321450000|2024-08-22 10:10:50|193150.1|193025.1|193153.3|193028.3|193154.9|193029.9|193150.1|193025.1|5
1724321460000|2024-08-22 10:11:00|193156.1|193031.1|193148|193023|193156.1|193031.1|193143.4|193018.4|8
1724321470000|2024-08-22 10:11:10|193149.7|193024.7|193153.9|193028.9|193153.9|193028.9|193149.7|193024.7|9
1724321480000|2024-08-22 10:11:20|193154.5|193029.5|193154.5|193029.5|193154.5|193029.5|193150.1|193025.1|13
1724321490000|2024-08-22 10:11:30|193153|193028|193147.4|193022.4|193153|193028|193142.1|193017.1|10
1724321500000|2024-08-22 10:11:40|193147|193022|193147|193022|193148.2|193023.2|193141.5|193016.5|7
1724321510000|2024-08-22 10:11:50|193147.3|193022.3|193145.8|193020.8|193149|193024|193145.8|193020.8|4
1724321520000|2024-08-22 10:12:00|193146.6|193021.6|193154.5|193029.5|193156.4|193031.4|193141|193016|9
1724321530000|2024-08-22 10:12:10|193151.9|193026.9|193152.1|193027.1|193152.1|193027.1|193149.3|193024.3|4
1724321540000|2024-08-22 10:12:20|193152.9|193027.9|193153.5|193028.5|193154.9|193029.9|193152.9|193027.9|7
1724321550000|2024-08-22 10:12:30|193155.3|193030.3|193153.9|193028.9|193155.3|193030.3|193144.2|193019.2|9
1724321560000|2024-08-22 10:12:40|193155.9|193030.9|193157.5|193032.5|193157.5|193032.5|193155.9|193030.9|2
1724321570000|2024-08-22 10:12:50|193157.6|193032.6|193158.9|193033.9|193160.3|193035.3|193156.2|193031.2|10
1724321580000|2024-08-22 10:13:00|193155.5|193030.5|193158.3|193033.3|193158.3|193033.3|193155.5|193030.5|2
1724321590000|2024-08-22 10:13:10|193155.6|193030.6|193158|193033|193158|193033|193155|193030|6
1724321600000|2024-08-22 10:13:20|193156.1|193031.1|193158.6|193033.6|193158.8|193033.8|193155.3|193030.3|8
1724321610000|2024-08-22 10:13:30|193159.1|193034.1|193157.6|193032.6|193159.1|193034.1|193154.7|193029.7|18
1724321620000|2024-08-22 10:13:40|193157.4|193032.4|193155.3|193030.3|193158.1|193033.1|193154.7|193029.7|6
1724321630000|2024-08-22 10:13:50|193156.6|193031.6|193156.5|193031.5|193156.6|193031.6|193152.9|193027.9|6
1724321640000|2024-08-22 10:14:00|193154|193029|193157.8|193032.8|193157.8|193032.8|193153.8|193028.8|15
1724321650000|2024-08-22 10:14:10|193157.1|193032.1|193158.2|193033.2|193158.2|193033.2|193155.3|193030.3|8
1724321660000|2024-08-22 10:14:20|193155|193030|193155.5|193030.5|193158|193033|193152|193027|7
1724321670000|2024-08-22 10:14:30|193152.3|193027.3|193156.7|193031.7|193157.5|193032.5|193152.3|193027.3|12
1724321680000|2024-08-22 10:14:40|193156.8|193031.8|193154.5|193029.5|193156.8|193031.8|193152.8|193027.8|6
1724321690000|2024-08-22 10:14:50|193150.2|193025.2|193154.6|193029.6|193154.6|193029.6|193150.2|193025.2|4
1724321700000|2024-08-22 10:15:00|193153.2|193028.2|193156.5|193031.5|193156.6|193031.6|193151|193026|9
1724321710000|2024-08-22 10:15:10|193152.3|193027.3|193159.2|193034.2|193160.8|193035.8|193152.3|193027.3|5
1724321720000|2024-08-22 10:15:20|193158.2|193033.2|193158.2|193033.2|193158.2|193033.2|193154.2|193029.2|3
1724321730000|2024-08-22 10:15:30|193157.8|193032.8|193158.6|193033.6|193158.9|193033.9|193144.7|193019.7|9
1724321740000|2024-08-22 10:15:40|193155.7|193030.7|193154|193029|193159.4|193034.4|193153.2|193028.2|10
1724321750000|2024-08-22 10:15:50|193157.3|193032.3|193150.8|193025.8|193157.3|193032.3|193146.4|193021.4|7
1724321760000|2024-08-22 10:16:00|193147.5|193022.5|193154.2|193029.2|193157.1|193032.1|193146.7|193021.7|7
1724321770000|2024-08-22 10:16:10|193150.4|193025.4|193152.4|193027.4|193154.1|193029.1|193150.4|193025.4|4
1724321780000|2024-08-22 10:16:20|193149.6|193024.6|193139.8|193014.8|193151.4|193026.4|193139.8|193014.8|17
1724321790000|2024-08-22 10:16:30|193141|193016|193141|193016|193141|193016|193141|193016|1
1724321810000|2024-08-22 10:16:50|193141.1|193016.1|193136.2|193011.2|193141.1|193016.1|193135.6|193010.6|7
1724321820000|2024-08-22 10:17:00|193130.2|193005.2|193119.7|192994.7|193130.2|193005.2|193103.8|192978.8|27
1724321830000|2024-08-22 10:17:10|193120.2|192995.2|193117.8|192992.8|193120.2|192995.2|193117.6|192992.6|5
1724321840000|2024-08-22 10:17:20|193118.9|192993.9|193118.8|192993.8|193119.5|192994.5|193117.4|192992.4|7
1724321850000|2024-08-22 10:17:30|193120|192995|193119.2|192994.2|193124.1|192999.1|193118.4|192993.4|26
1724321860000|2024-08-22 10:17:40|193117.8|192992.8|193149.3|193024.3|193150.3|193025.3|193115.8|192990.8|13
1724321870000|2024-08-22 10:17:50|193151.3|193026.3|193152.8|193027.8|193154.7|193029.7|193149.2|193024.2|21
1724321880000|2024-08-22 10:18:00|193152.3|193027.3|193110|192985|193153.8|193028.8|193093.1|192968.1|33
1724321890000|2024-08-22 10:18:10|193111.4|192986.4|193113.2|192988.2|193113.2|192988.2|193101.5|192976.5|29
1724321900000|2024-08-22 10:18:20|193110.3|192985.3|193118.3|192993.3|193131.1|193006.1|193105.4|192980.4|34
1724321910000|2024-08-22 10:18:30|193115.2|192990.2|193114|192989|193117.7|192992.7|193103.8|192978.8|28
1724321920000|2024-08-22 10:18:40|193112.9|192987.9|193115.9|192990.9|193123.4|192998.4|193104.6|192979.6|22
1724321930000|2024-08-22 10:18:50|193115.4|192990.4|193115.5|192990.5|193115.5|192990.5|193107.8|192982.8|15
1724321940000|2024-08-22 10:19:00|193113.4|192988.4|193081|192956|193114.9|192989.9|193081|192956|20
1724321950000|2024-08-22 10:19:10|193082.5|192957.5|193080.7|192955.7|193082.9|192957.9|193079.5|192954.5|18
1724321960000|2024-08-22 10:19:20|193075.6|192950.6|193078.4|192953.4|193079.6|192954.6|193075.6|192950.6|4
1724321970000|2024-08-22 10:19:30|193079.8|192954.8|193080|192955|193081.4|192956.4|193078.3|192953.3|9
1724321980000|2024-08-22 10:19:40|193078.6|192953.6|193080.3|192955.3|193080.3|192955.3|193076.5|192951.5|30
1724321990000|2024-08-22 10:19:50|193079|192954|193083.3|192958.3|193083.3|192958.3|193077.7|192952.7|13
1724322000000|2024-08-22 10:20:00|193082.9|192957.9|193082.1|192957.1|193084.5|192959.5|193082.1|192957.1|7
1724322010000|2024-08-22 10:20:10|193081.6|192956.6|193080.7|192955.7|193083|192958|193079.5|192954.5|14
1724322020000|2024-08-22 10:20:20|193079.2|192954.2|193081.9|192956.9|193081.9|192956.9|193073.3|192948.3|20
1724322030000|2024-08-22 10:20:30|193084.4|192959.4|193081.2|192956.2|193084.4|192959.4|193079.8|192954.8|8
1724322040000|2024-08-22 10:20:40|193081.1|192956.1|193080|192955|193081.3|192956.3|193078.3|192953.3|8
1724322050000|2024-08-22 10:20:50|193081.6|192956.6|193076|192951|193081.6|192956.6|193067.2|192942.2|20
1724322060000|2024-08-22 10:21:00|193074.2|192949.2|193111.9|192986.9|193112.3|192987.3|193072.3|192947.3|14
1724322070000|2024-08-22 10:21:10|193110.5|192985.5|193113.1|192988.1|193115.3|192990.3|193109.6|192984.6|23
1724322080000|2024-08-22 10:21:20|193111.6|192986.6|193110.8|192985.8|193113.4|192988.4|193109.7|192984.7|22
1724322090000|2024-08-22 10:21:30|193111.2|192986.2|193111.3|192986.3|193115|192990|193111.2|192986.2|22
1724322100000|2024-08-22 10:21:40|193111.8|192986.8|193194.8|193069.8|193228.2|193103.2|193111.2|192986.2|33
1724322110000|2024-08-22 10:21:50|193196.8|193071.8|193196.1|193071.1|193200.8|193075.8|193191.1|193066.1|34
1724322120000|2024-08-22 10:22:00|193124.4|192999.4|193121.5|192996.5|193129.9|193004.9|193099.3|192974.3|30
1724322130000|2024-08-22 10:22:10|193120.1|192995.1|193129.5|193004.5|193129.5|193004.5|193118.4|192993.4|32
1724322140000|2024-08-22 10:22:20|193131.5|193006.5|193189.1|193064.1|193196.1|193071.1|193129.5|193004.5|30
1724322150000|2024-08-22 10:22:30|193189.8|193064.8|193193.3|193068.3|193193.7|193068.7|193188.9|193063.9|33
1724322160000|2024-08-22 10:22:40|193193.9|193068.9|193205.9|193080.9|193208.1|193083.1|193192.1|193067.1|31
1724322170000|2024-08-22 10:22:50|193206.4|193081.4|193229.4|193104.4|193229.6|193104.6|193201.7|193076.7|35
1724322180000|2024-08-22 10:23:00|193231.5|193106.5|193229.1|193104.1|193233.1|193108.1|193226.3|193101.3|31
1724322190000|2024-08-22 10:23:10|193229.5|193104.5|193230|193105|193231.2|193106.2|193226.7|193101.7|35
1724322200000|2024-08-22 10:23:20|193231.7|193106.7|193230.9|193105.9|193235.1|193110.1|193228.4|193103.4|35
1724322210000|2024-08-22 10:23:30|193230.5|193105.5|193231.8|193106.8|193233.7|193108.7|193227.4|193102.4|35
1724322220000|2024-08-22 10:23:40|193228.2|193103.2|193231.8|193106.8|193234.1|193109.1|193228|193103|32
1724322230000|2024-08-22 10:23:50|193231.7|193106.7|193231.2|193106.2|193234.3|193109.3|193228.8|193103.8|32
1724322240000|2024-08-22 10:24:00|193233.3|193108.3|193232.6|193107.6|193235|193110|193231.1|193106.1|30
1724322250000|2024-08-22 10:24:10|193232.5|193107.5|193231.5|193106.5|193234.1|193109.1|193226.6|193101.6|22
1724322260000|2024-08-22 10:24:20|193231.1|193106.1|193231.7|193106.7|193234.1|193109.1|193229.2|193104.2|34
1724322270000|2024-08-22 10:24:30|193233.6|193108.6|193231.6|193106.6|193234|193109|193228.1|193103.1|32
1724322280000|2024-08-22 10:24:40|193233.3|193108.3|193231.5|193106.5|193235|193110|193230.6|193105.6|28
1724322290000|2024-08-22 10:24:50|193229.5|193104.5|193209.9|193084.9|193231.7|193106.7|193209.6|193084.6|20
1724322300000|2024-08-22 10:25:00|193210.8|193085.8|193141.5|193016.5|193210.8|193085.8|193141.5|193016.5|37
1724322310000|2024-08-22 10:25:10|193145.8|193020.8|193146.4|193021.4|193148.6|193023.6|193138.6|193013.6|38
1724322320000|2024-08-22 10:25:20|193145|193020|193145.8|193020.8|193152.4|193027.4|193140.6|193015.6|23
1724322330000|2024-08-22 10:25:30|193147.5|193022.5|193094.2|192969.2|193147.5|193022.5|193092.8|192967.8|16
1724322340000|2024-08-22 10:25:40|193094.3|192969.3|193096.1|192971.1|193096.9|192971.9|193093.4|192968.4|14
1724322350000|2024-08-22 10:25:50|193093.5|192968.5|193091.1|192966.1|193093.8|192968.8|193090|192965|17
1724322360000|2024-08-22 10:26:00|193091|192966|193091|192966|193091|192966|193091|192966|1
1724322370000|2024-08-22 10:26:10|193090.7|192965.7|193089.5|192964.5|193091.6|192966.6|193089.2|192964.2|13
1724322380000|2024-08-22 10:26:20|193090.9|192965.9|193067.2|192942.2|193091.4|192966.4|193065.4|192940.4|12
1724322390000|2024-08-22 10:26:30|193067.1|192942.1|193075.5|192950.5|193077.3|192952.3|193067.1|192942.1|6
1724322400000|2024-08-22 10:26:40|193074.7|192949.7|193118.1|192993.1|193124.3|192999.3|193073.7|192948.7|25
1724322410000|2024-08-22 10:26:50|193112.4|192987.4|193112.1|192987.1|193114.1|192989.1|193109.6|192984.6|37
1724322420000|2024-08-22 10:27:00|193111.6|192986.6|193112.5|192987.5|193114.3|192989.3|193109.6|192984.6|38
1724322430000|2024-08-22 10:27:10|193112.4|192987.4|193111|192986|193116.5|192991.5|193106.3|192981.3|36
1724322440000|2024-08-22 10:27:20|193112.8|192987.8|193111.5|192986.5|193113.4|192988.4|193104.6|192979.6|39
1724322450000|2024-08-22 10:27:30|193110|192985|193107.8|192982.8|193112.4|192987.4|193105.7|192980.7|38
1724322460000|2024-08-22 10:27:40|193108.2|192983.2|193107.6|192982.6|193111.3|192986.3|193105.5|192980.5|38
1724322470000|2024-08-22 10:27:50|193107.2|192982.2|193060.6|192935.6|193110.8|192985.8|193060.6|192935.6|39
1724322480000|2024-08-22 10:28:00|193059|192934|193054.2|192929.2|193065.5|192940.5|193054.2|192929.2|13
1724322490000|2024-08-22 10:28:10|193054|192929|193053.8|192928.8|193054|192929|193053.8|192928.8|2
1724322500000|2024-08-22 10:28:20|193053.6|192928.6|193053.5|192928.5|193053.6|192928.6|193053.5|192928.5|2
1724322510000|2024-08-22 10:28:30|193054.6|192929.6|193053.7|192928.7|193054.6|192929.6|193053.7|192928.7|2
1724322520000|2024-08-22 10:28:40|193052.1|192927.1|193052.1|192927.1|193052.1|192927.1|193052.1|192927.1|1
1724322530000|2024-08-22 10:28:50|193052.7|192927.7|193053.5|192928.5|193053.6|192928.6|193052.7|192927.7|3
1724322540000|2024-08-22 10:29:00|193052.7|192927.7|193052.6|192927.6|193052.7|192927.7|193052.6|192927.6|2
1724322560000|2024-08-22 10:29:20|193050.9|192925.9|193052.5|192927.5|193054.1|192929.1|193050.9|192925.9|22
1724322570000|2024-08-22 10:29:30|193052.7|192927.7|193051.9|192926.9|193053.9|192928.9|193049.9|192924.9|27
1724322580000|2024-08-22 10:29:40|193052|192927|193052.8|192927.8|193055.2|192930.2|193047.6|192922.6|34
1724322590000|2024-08-22 10:29:50|193051.7|192926.7|193050.2|192925.2|193053.9|192928.9|193049.6|192924.6|21
1724322610000|2024-08-22 10:30:10|193052.2|192927.2|193020|192895|193052.2|192927.2|193020|192895|15
1724322620000|2024-08-22 10:30:20|193021.4|192896.4|193040.3|192915.3|193041.1|192916.1|193020.1|192895.1|20
1724322630000|2024-08-22 10:30:30|193040.7|192915.7|193055.8|192930.8|193055.8|192930.8|193037.8|192912.8|14
1724322640000|2024-08-22 10:30:40|193055.9|192930.9|193056.2|192931.2|193056.2|192931.2|193055.9|192930.9|2
1724322650000|2024-08-22 10:30:50|193056.3|192931.3|193056.2|192931.2|193056.3|192931.3|193056.2|192931.2|2
1724322660000|2024-08-22 10:31:00|193056|192931|193054|192929|193056|192931|193054|192929|3
1724322670000|2024-08-22 10:31:10|193053.8|192928.8|193054|192929|193054.3|192929.3|193053.8|192928.8|3
1724322680000|2024-08-22 10:31:20|193054.3|192929.3|193054.4|192929.4|193054.4|192929.4|193054.3|192929.3|2
1724322690000|2024-08-22 10:31:30|193054.9|192929.9|193054.9|192929.9|193054.9|192929.9|193054.9|192929.9|1
1724322700000|2024-08-22 10:31:40|193055.5|192930.5|193054.8|192929.8|193055.5|192930.5|193054.8|192929.8|2
1724322710000|2024-08-22 10:31:50|193054.7|192929.7|193054.7|192929.7|193054.7|192929.7|193054.7|192929.7|1
1724322720000|2024-08-22 10:32:00|193050.5|192925.5|193053.1|192928.1|193053.1|192928.1|193050.5|192925.5|3
1724322730000|2024-08-22 10:32:10|193050.7|192925.7|193047.1|192922.1|193050.7|192925.7|193047.1|192922.1|2
1724322740000|2024-08-22 10:32:20|193045.4|192920.4|192994.3|192869.3|193045.4|192920.4|192989.4|192864.4|26
1724322750000|2024-08-22 10:32:30|192993.2|192868.2|193015.8|192890.8|193025.4|192900.4|192987.3|192862.3|23
1724322760000|2024-08-22 10:32:40|193019|192894|193022.2|192897.2|193022.2|192897.2|193017.2|192892.2|5
1724322770000|2024-08-22 10:32:50|193016.8|192891.8|193015.2|192890.2|193020.2|192895.2|193015.2|192890.2|8
1724322780000|2024-08-22 10:33:00|193017.5|192892.5|193005.8|192880.8|193017.5|192892.5|193005.8|192880.8|6
1724322790000|2024-08-22 10:33:10|193004.6|192879.6|193034.2|192909.2|193034.2|192909.2|192981.7|192856.7|29
1724322800000|2024-08-22 10:33:20|193020.8|192895.8|193021.2|192896.2|193023.4|192898.4|193015.2|192890.2|6
1724322810000|2024-08-22 10:33:30|193019.5|192894.5|193020.8|192895.8|193020.8|192895.8|193018.9|192893.9|4
1724322820000|2024-08-22 10:33:40|193020.6|192895.6|193020.3|192895.3|193023.7|192898.7|193019.4|192894.4|7
1724322830000|2024-08-22 10:33:50|193023.9|192898.9|193020.7|192895.7|193023.9|192898.9|193020.7|192895.7|2
1724322840000|2024-08-22 10:34:00|193017.7|192892.7|193016.2|192891.2|193019.7|192894.7|193015.2|192890.2|4
1724322850000|2024-08-22 10:34:10|193016.1|192891.1|193009.3|192884.3|193016.4|192891.4|193009.3|192884.3|6
1724322860000|2024-08-22 10:34:20|193003.4|192878.4|192973.6|192848.6|193003.4|192878.4|192973.6|192848.6|16
1724322870000|2024-08-22 10:34:30|192975|192850|192993.3|192868.3|193001.2|192876.2|192963.4|192838.4|34
1724322880000|2024-08-22 10:34:40|192994.1|192869.1|192993.8|192868.8|192999.4|192874.4|192992.7|192867.7|24
1724322890000|2024-08-22 10:34:50|192998.7|192873.7|192981.2|192856.2|193014.1|192889.1|192977.4|192852.4|10
1724322900000|2024-08-22 10:35:00|192982.9|192857.9|192996.5|192871.5|192999.4|192874.4|192979.2|192854.2|34
1724322910000|2024-08-22 10:35:10|192999.5|192874.5|193012.5|192887.5|193021|192896|192999.2|192874.2|10
1724322920000|2024-08-22 10:35:20|193012.8|192887.8|193017.3|192892.3|193018.3|192893.3|193012.8|192887.8|8
1724322930000|2024-08-22 10:35:30|193017.6|192892.6|193017.6|192892.6|193017.6|192892.6|193017.6|192892.6|1
1724322940000|2024-08-22 10:35:40|193019.1|192894.1|192992.8|192867.8|193019.1|192894.1|192992|192867|11
1724322950000|2024-08-22 10:35:50|192992.1|192867.1|192979.7|192854.7|192992.7|192867.7|192977.6|192852.6|17
1724322960000|2024-08-22 10:36:00|192985.4|192860.4|192998.3|192873.3|192999.9|192874.9|192982|192857|32
1724322970000|2024-08-22 10:36:10|192998.7|192873.7|193067.8|192942.8|193068.4|192943.4|192994.8|192869.8|34
1724322980000|2024-08-22 10:36:20|193067.3|192942.3|193055.6|192930.6|193067.3|192942.3|193054.9|192929.9|27
1724322990000|2024-08-22 10:36:30|193056|192931|193063.5|192938.5|193065.3|192940.3|193053.7|192928.7|26
1724323000000|2024-08-22 10:36:40|193061.7|192936.7|193063.4|192938.4|193066.1|192941.1|193059.3|192934.3|12
1724323010000|2024-08-22 10:36:50|193063.8|192938.8|193061.2|192936.2|193065|192940|193058|192933|11
1724323020000|2024-08-22 10:37:00|193060.9|192935.9|193061.3|192936.3|193061.3|192936.3|193060.9|192935.9|2
1724323030000|2024-08-22 10:37:10|193061|192936|193050.3|192925.3|193061|192936|193039.8|192914.8|22
1724323040000|2024-08-22 10:37:20|193050.1|192925.1|193062.7|192937.7|193064.1|192939.1|193049.4|192924.4|9
1724323050000|2024-08-22 10:37:30|193062.4|192937.4|193049.2|192924.2|193065.5|192940.5|193044.6|192919.6|16
1724323060000|2024-08-22 10:37:40|193046.8|192921.8|192997.1|192872.1|193049.2|192924.2|192997.1|192872.1|20
1724323070000|2024-08-22 10:37:50|192967.3|192842.3|192973.8|192848.8|192974.4|192849.4|192967.3|192842.3|6
1724323080000|2024-08-22 10:38:00|192974.4|192849.4|192974.4|192849.4|192974.4|192849.4|192974.4|192849.4|1
1724323090000|2024-08-22 10:38:10|192973.8|192848.8|192977.6|192852.6|192980.1|192855.1|192973.8|192848.8|6
1724323100000|2024-08-22 10:38:20|192977.4|192852.4|192992.1|192867.1|192993.8|192868.8|192975.2|192850.2|9
1724323110000|2024-08-22 10:38:30|192994.1|192869.1|192991.9|192866.9|193005.3|192880.3|192986.3|192861.3|14
1724323120000|2024-08-22 10:38:40|192992.4|192867.4|192993.9|192868.9|192994.6|192869.6|192992.4|192867.4|10
1724323130000|2024-08-22 10:38:50|192994.7|192869.7|192981.8|192856.8|192994.7|192869.7|192980.1|192855.1|11
1724323140000|2024-08-22 10:39:00|192981|192856|192981|192856|192981|192856|192981|192856|1
1724323150000|2024-08-22 10:39:10|192981.8|192856.8|192979|192854|192984.6|192859.6|192977.5|192852.5|8
1724323160000|2024-08-22 10:39:20|192977.5|192852.5|192979.1|192854.1|192979.1|192854.1|192977.5|192852.5|2
1724323170000|2024-08-22 10:39:30|192977.1|192852.1|192977.1|192852.1|192977.1|192852.1|192977.1|192852.1|1
1724323180000|2024-08-22 10:39:40|192979.1|192854.1|192975.4|192850.4|192979.1|192854.1|192975.4|192850.4|3
1724323190000|2024-08-22 10:39:50|192973.7|192848.7|192976|192851|192976|192851|192973.7|192848.7|3
1724323200000|2024-08-22 10:40:00|192978.4|192853.4|192979.3|192854.3|192983.7|192858.7|192976.2|192851.2|11
1724323210000|2024-08-22 10:40:10|192981.8|192856.8|192987.5|192862.5|192989.7|192864.7|192973.6|192848.6|12
1724323220000|2024-08-22 10:40:20|192985|192860|192986.2|192861.2|192986.2|192861.2|192981.3|192856.3|9
1724323230000|2024-08-22 10:40:30|192983.1|192858.1|192986.2|192861.2|192986.2|192861.2|192983.1|192858.1|6
1724323240000|2024-08-22 10:40:40|192983.1|192858.1|192991|192866|192992.1|192867.1|192966.7|192841.7|15
1724323250000|2024-08-22 10:40:50|192989.3|192864.3|193000.8|192875.8|193010.1|192885.1|192988.6|192863.6|15
1724323260000|2024-08-22 10:41:00|193000.2|192875.2|193004.7|192879.7|193006.5|192881.5|192998.1|192873.1|13
1724323270000|2024-08-22 10:41:10|193007.3|192882.3|193004.9|192879.9|193007.3|192882.3|193004.9|192879.9|3
1724323280000|2024-08-22 10:41:20|193022|192897|193015.1|192890.1|193022|192897|193015.1|192890.1|2
1724323300000|2024-08-22 10:41:40|193016.7|192891.7|193016.6|192891.6|193018.2|192893.2|193015.1|192890.1|5
1724323310000|2024-08-22 10:41:50|193018.1|192893.1|193006.8|192881.8|193020.4|192895.4|193006.8|192881.8|7
1724323320000|2024-08-22 10:42:00|193008.4|192883.4|193019.7|192894.7|193022.1|192897.1|192992.9|192867.9|11
1724323330000|2024-08-22 10:42:10|193016.6|192891.6|193010.8|192885.8|193017.1|192892.1|193010.8|192885.8|7
1724323340000|2024-08-22 10:42:20|193009.6|192884.6|193008.4|192883.4|193016.7|192891.7|193007.5|192882.5|24
1724323350000|2024-08-22 10:42:30|193012.2|192887.2|193062.6|192937.6|193071.7|192946.7|193012.2|192887.2|17
1724323360000|2024-08-22 10:42:40|193061.8|192936.8|193058.6|192933.6|193063.2|192938.2|193055.8|192930.8|11
1724323370000|2024-08-22 10:42:50|193057.8|192932.8|193073.3|192948.3|193079.2|192954.2|193057.1|192932.1|23
1724323380000|2024-08-22 10:43:00|193080|192955|193073.4|192948.4|193080|192955|193070.2|192945.2|22
1724323390000|2024-08-22 10:43:10|193070.5|192945.5|193074.4|192949.4|193086.1|192961.1|193070.5|192945.5|27
1724323400000|2024-08-22 10:43:20|193080.8|192955.8|193077.5|192952.5|193084.2|192959.2|193075.2|192950.2|37
1724323410000|2024-08-22 10:43:30|193082.4|192957.4|193083.2|192958.2|193085.4|192960.4|193075.3|192950.3|40
1724323420000|2024-08-22 10:43:40|193079.4|192954.4|193076.5|192951.5|193083.2|192958.2|193075.1|192950.1|35
1724323430000|2024-08-22 10:43:50|193075.5|192950.5|193080.5|192955.5|193084.5|192959.5|193075.5|192950.5|38
1724323440000|2024-08-22 10:44:00|193083.9|192958.9|193080.4|192955.4|193085|192960|193076.8|192951.8|38
1724323450000|2024-08-22 10:44:10|193082.4|192957.4|193078.1|192953.1|193084.1|192959.1|193075.4|192950.4|40
1724323460000|2024-08-22 10:44:20|193079.6|192954.6|193080.7|192955.7|193089.2|192964.2|193075.3|192950.3|38
1724323470000|2024-08-22 10:44:30|193077.5|192952.5|193080.7|192955.7|193084.3|192959.3|193075.7|192950.7|36
1724323480000|2024-08-22 10:44:40|193081.1|192956.1|193086.6|192961.6|193087.2|192962.2|193075.2|192950.2|39
1724323490000|2024-08-22 10:44:50|193083|192958|193082.9|192957.9|193087.1|192962.1|193080.5|192955.5|37
1724323500000|2024-08-22 10:45:00|193087.5|192962.5|193080.5|192955.5|193087.5|192962.5|193080.3|192955.3|25
1724323510000|2024-08-22 10:45:10|193080.9|192955.9|193081.1|192956.1|193084.5|192959.5|193079.9|192954.9|21
1724323520000|2024-08-22 10:45:20|193084.9|192959.9|193079.7|192954.7|193085|192960|193078.1|192953.1|29
1724323530000|2024-08-22 10:45:30|193084.2|192959.2|193080.5|192955.5|193085|192960|193080.1|192955.1|33
1724323540000|2024-08-22 10:45:40|193084.4|192959.4|193080.9|192955.9|193085.2|192960.2|193080.1|192955.1|35
1724323550000|2024-08-22 10:45:50|193085.7|192960.7|193083.3|192958.3|193087|192962|193081.1|192956.1|22
1724323560000|2024-08-22 10:46:00|193087.2|192962.2|193080.8|192955.8|193087.2|192962.2|193078.9|192953.9|24
1724323570000|2024-08-22 10:46:10|193080.3|192955.3|193082.7|192957.7|193084.8|192959.8|193078.8|192953.8|37
1724323580000|2024-08-22 10:46:20|193079.2|192954.2|193082.8|192957.8|193086.3|192961.3|193079|192954|37
1724323590000|2024-08-22 10:46:30|193084|192959|193082.8|192957.8|193088.8|192963.8|193079.3|192954.3|29
1724323600000|2024-08-22 10:46:40|193086.5|192961.5|193081.7|192956.7|193086.5|192961.5|193081.6|192956.6|10
1724323610000|2024-08-22 10:46:50|193082.7|192957.7|193095.4|192970.4|193099.5|192974.5|193082.5|192957.5|8
1724323620000|2024-08-22 10:47:00|193097.2|192972.2|193062|192937|193097.2|192972.2|193039.9|192914.9|13
1724323630000|2024-08-22 10:47:10|193060.4|192935.4|193050.6|192925.6|193060.4|192935.4|193036.7|192911.7|18
1724323640000|2024-08-22 10:47:20|193053.7|192928.7|193056.6|192931.6|193056.6|192931.6|193049.9|192924.9|13
1724323650000|2024-08-22 10:47:30|193055|192930|193054.1|192929.1|193056.7|192931.7|193054.1|192929.1|11
1724323660000|2024-08-22 10:47:40|193055.1|192930.1|193050.4|192925.4|193055.1|192930.1|193048.9|192923.9|6
1724323670000|2024-08-22 10:47:50|193048.4|192923.4|193044.3|192919.3|193048.4|192923.4|193044.2|192919.2|23
1724323680000|2024-08-22 10:48:00|193043.7|192918.7|193041.4|192916.4|193048.6|192923.6|193041.4|192916.4|32
1724323690000|2024-08-22 10:48:10|193038.9|192913.9|193026.9|192901.9|193038.9|192913.9|193026.9|192901.9|6
1724323700000|2024-08-22 10:48:20|193026.8|192901.8|192999.9|192874.9|193026.8|192901.8|192999|192874|15
1724323710000|2024-08-22 10:48:30|192998.7|192873.7|193003.3|192878.3|193004.3|192879.3|192998.7|192873.7|9
1724323720000|2024-08-22 10:48:40|193003.2|192878.2|193002.9|192877.9|193006.5|192881.5|193002.1|192877.1|15
1724323730000|2024-08-22 10:48:50|193003.7|192878.7|193005.6|192880.6|193008|192883|193003.7|192878.7|13
1724323740000|2024-08-22 10:49:00|193008.5|192883.5|193005.2|192880.2|193008.5|192883.5|193004.5|192879.5|23
1724323750000|2024-08-22 10:49:10|193007.1|192882.1|193007.8|192882.8|193008|192883|193004.2|192879.2|20
1724323760000|2024-08-22 10:49:20|193007.2|192882.2|193008.5|192883.5|193009.3|192884.3|193005.4|192880.4|17
1724323770000|2024-08-22 10:49:30|193008.6|192883.6|193008|192883|193009.2|192884.2|193006.5|192881.5|20
1724323780000|2024-08-22 10:49:40|193007|192882|193029.2|192904.2|193035.3|192910.3|193006.9|192881.9|13
1724323790000|2024-08-22 10:49:50|193028.7|192903.7|193028.1|192903.1|193033.5|192908.5|193026.4|192901.4|7
1724323800000|2024-08-22 10:50:00|193028.9|192903.9|193027.4|192902.4|193030.7|192905.7|193021.8|192896.8|18
1724323810000|2024-08-22 10:50:10|193027.5|192902.5|193032.5|192907.5|193033.4|192908.4|193025.6|192900.6|11
1724323820000|2024-08-22 10:50:20|193032.2|192907.2|193032.2|192907.2|193032.2|192907.2|193032.2|192907.2|1
1724323830000|2024-08-22 10:50:30|193030.1|192905.1|193033.1|192908.1|193037.9|192912.9|193030.1|192905.1|5
1724323840000|2024-08-22 10:50:40|193033.6|192908.6|193102.8|192977.8|193105.2|192980.2|193033.6|192908.6|14
1724323850000|2024-08-22 10:50:50|193104.2|192979.2|193086.7|192961.7|193104.2|192979.2|193085.3|192960.3|7
1724323860000|2024-08-22 10:51:00|193086.5|192961.5|193087|192962|193088.5|192963.5|193086.3|192961.3|10
1724323870000|2024-08-22 10:51:10|193086.8|192961.8|193084.7|192959.7|193087.8|192962.8|193080.2|192955.2|22
1724323880000|2024-08-22 10:51:20|193083.5|192958.5|193082.1|192957.1|193084.1|192959.1|193080.3|192955.3|14
1724323890000|2024-08-22 10:51:30|193083.1|192958.1|193082.9|192957.9|193086.4|192961.4|193079.3|192954.3|13
1724323900000|2024-08-22 10:51:40|193196.6|193071.6|193271|193146|193271|193146|193196.6|193071.6|40
1724323910000|2024-08-22 10:51:50|193270.3|193145.3|193277.3|193152.3|193312.1|193187.1|193269.5|193144.5|28
1724323920000|2024-08-22 10:52:00|193261.5|193136.5|193286.8|193161.8|193286.8|193161.8|193254.4|193129.4|28
1724323930000|2024-08-22 10:52:10|193287.3|193162.3|193296.1|193171.1|193297.7|193172.7|193287.3|193162.3|12
1724323940000|2024-08-22 10:52:20|193291.2|193166.2|193329.3|193204.3|193329.3|193204.3|193291.2|193166.2|14
1724323950000|2024-08-22 10:52:30|193328.7|193203.7|193364.8|193239.8|193364.8|193239.8|193327.6|193202.6|17
1724323960000|2024-08-22 10:52:40|193364.4|193239.4|193359.8|193234.8|193364.4|193239.4|193359.8|193234.8|8
1724323970000|2024-08-22 10:52:50|193361.4|193236.4|193361.8|193236.8|193361.9|193236.9|193360.6|193235.6|6
1724323980000|2024-08-22 10:53:00|193363.5|193238.5|193376.5|193251.5|193382|193257|193363.5|193238.5|12
1724323990000|2024-08-22 10:53:10|193372.6|193247.6|193338|193213|193376.5|193251.5|193338|193213|15
1724324000000|2024-08-22 10:53:20|193339.7|193214.7|193349.6|193224.6|193352.5|193227.5|193339.7|193214.7|20
1724324010000|2024-08-22 10:53:30|193349.4|193224.4|193350.9|193225.9|193350.9|193225.9|193344.4|193219.4|18
1724324020000|2024-08-22 10:53:40|193349.7|193224.7|193354.7|193229.7|193359.7|193234.7|193345.5|193220.5|16
1724324030000|2024-08-22 10:53:50|193354.5|193229.5|193325.3|193200.3|193354.6|193229.6|193324.5|193199.5|20
1724324040000|2024-08-22 10:54:00|193323.5|193198.5|193324.9|193199.9|193326.5|193201.5|193320.7|193195.7|26
1724324050000|2024-08-22 10:54:10|193325.1|193200.1|193296.2|193171.2|193325.1|193200.1|193284.3|193159.3|18
1724324060000|2024-08-22 10:54:20|193300.3|193175.3|193295.9|193170.9|193300.3|193175.3|193295.9|193170.9|2
1724324070000|2024-08-22 10:54:30|193300.6|193175.6|193297|193172|193300.6|193175.6|193293.5|193168.5|11
1724324080000|2024-08-22 10:54:40|193294.7|193169.7|193271.3|193146.3|193294.7|193169.7|193264.1|193139.1|17
1724324090000|2024-08-22 10:54:50|193270.9|193145.9|193317.2|193192.2|193317.5|193192.5|193269.9|193144.9|36
1724324100000|2024-08-22 10:55:00|193323.8|193198.8|193331.3|193206.3|193333.4|193208.4|193323.8|193198.8|12
1724324110000|2024-08-22 10:55:10|193333.1|193208.1|193332.7|193207.7|193333.1|193208.1|193331.7|193206.7|5
1724324120000|2024-08-22 10:55:20|193333.8|193208.8|193331.5|193206.5|193333.8|193208.8|193330.8|193205.8|7
1724324130000|2024-08-22 10:55:30|193331.8|193206.8|193405.8|193280.8|193408.2|193283.2|193331.3|193206.3|32
1724324140000|2024-08-22 10:55:40|193406.6|193281.6|193398|193273|193406.6|193281.6|193394.9|193269.9|12
1724324150000|2024-08-22 10:55:50|193396.2|193271.2|193394.9|193269.9|193397|193272|193392.8|193267.8|19
1724324160000|2024-08-22 10:56:00|193398.1|193273.1|193395|193270|193398.1|193273.1|193394|193269|19
1724324170000|2024-08-22 10:56:10|193394.5|193269.5|193396.1|193271.1|193401|193276|193394.2|193269.2|10
1724324180000|2024-08-22 10:56:20|193398|193273|193397.9|193272.9|193398|193273|193397.9|193272.9|2
1724324190000|2024-08-22 10:56:30|193398.5|193273.5|193397.3|193272.3|193398.5|193273.5|193397.3|193272.3|4
1724324200000|2024-08-22 10:56:40|193397|193272|193396.6|193271.6|193397|193272|193395.1|193270.1|4
1724324210000|2024-08-22 10:56:50|193395.6|193270.6|193396.3|193271.3|193396.3|193271.3|193395.6|193270.6|2
1724324220000|2024-08-22 10:57:00|193398.2|193273.2|193398.2|193273.2|193398.2|193273.2|193398.2|193273.2|1
1724324230000|2024-08-22 10:57:10|193397.9|193272.9|193397.3|193272.3|193397.9|193272.9|193397.3|193272.3|2
1724324240000|2024-08-22 10:57:20|193398.8|193273.8|193446.2|193321.2|193456.3|193331.3|193398.8|193273.8|7
1724324250000|2024-08-22 10:57:30|193444|193319|193506|193381|193517.7|193392.7|193441.8|193316.8|22
1724324260000|2024-08-22 10:57:40|193508|193383|193512.3|193387.3|193517.5|193392.5|193507.2|193382.2|38
1724324270000|2024-08-22 10:57:50|193516.4|193391.4|193510.2|193385.2|193516.4|193391.4|193506.1|193381.1|29
1724324280000|2024-08-22 10:58:00|193504.7|193379.7|193511.6|193386.6|193511.6|193386.6|193501.7|193376.7|39
1724324290000|2024-08-22 10:58:10|193508.7|193383.7|193511.8|193386.8|193511.8|193386.8|193505.4|193380.4|23
1724324300000|2024-08-22 10:58:20|193507.9|193382.9|193507.7|193382.7|193511.9|193386.9|193506.9|193381.9|29
1724324310000|2024-08-22 10:58:30|193504.1|193379.1|193507.6|193382.6|193512|193387|193504.1|193379.1|24
1724324320000|2024-08-22 10:58:40|193509.2|193384.2|193508|193383|193510.4|193385.4|193501.9|193376.9|33
1724324330000|2024-08-22 10:58:50|193507.3|193382.3|193509.8|193384.8|193509.9|193384.9|193503.6|193378.6|38
1724324340000|2024-08-22 10:59:00|193509|193384|193505.8|193380.8|193511.3|193386.3|193505|193380|39
1724324350000|2024-08-22 10:59:10|193506.4|193381.4|193534.8|193409.8|193538.1|193413.1|193504.2|193379.2|37
1724324360000|2024-08-22 10:59:20|193538.1|193413.1|193571.8|193446.8|193575.9|193450.9|193536.6|193411.6|36
1724324370000|2024-08-22 10:59:30|193572.5|193447.5|193569.3|193444.3|193574.2|193449.2|193567.8|193442.8|36
1724324380000|2024-08-22 10:59:40|193570.4|193445.4|193518.8|193393.8|193570.8|193445.8|193511.3|193386.3|17
1724324390000|2024-08-22 10:59:50|193518.7|193393.7|193515|193390|193519.3|193394.3|193513.8|193388.8|20
1724324400000|2024-08-22 11:00:00|193521.2|193396.2|193518.1|193393.1|193524.4|193399.4|193511.1|193386.1|25
1724324410000|2024-08-22 11:00:10|193519.7|193394.7|193528.6|193403.6|193528.6|193403.6|193518.6|193393.6|17
1724324420000|2024-08-22 11:00:20|193526.9|193401.9|193523.9|193398.9|193527.8|193402.8|193520|193395|16
1724324430000|2024-08-22 11:00:30|193525.5|193400.5|193521.1|193396.1|193525.7|193400.7|193516.8|193391.8|13
1724324440000|2024-08-22 11:00:40|193521.3|193396.3|193520.8|193395.8|193527.4|193402.4|193510.5|193385.5|25
1724324450000|2024-08-22 11:00:50|193520.2|193395.2|193526.5|193401.5|193526.5|193401.5|193518.2|193393.2|8
1724324460000|2024-08-22 11:01:00|193525.2|193400.2|193528.4|193403.4|193530.7|193405.7|193511.1|193386.1|22
1724324470000|2024-08-22 11:01:10|193529.1|193404.1|193531.5|193406.5|193531.5|193406.5|193527.8|193402.8|8
1724324480000|2024-08-22 11:01:20|193530.1|193405.1|193527.7|193402.7|193530.1|193405.1|193524.1|193399.1|17
1724324490000|2024-08-22 11:01:30|193526.4|193401.4|193519.7|193394.7|193530.2|193405.2|193519.7|193394.7|13
1724324500000|2024-08-22 11:01:40|193524|193399|193523|193398|193524.6|193399.6|193522.4|193397.4|15
1724324510000|2024-08-22 11:01:50|193524.3|193399.3|193525.8|193400.8|193526.8|193401.8|193518.8|193393.8|15
1724324520000|2024-08-22 11:02:00|193522|193397|193521.1|193396.1|193527.3|193402.3|193515.9|193390.9|9
1724324530000|2024-08-22 11:02:10|193520.6|193395.6|193520.7|193395.7|193520.7|193395.7|193520.6|193395.6|2
1724324540000|2024-08-22 11:02:20|193521.5|193396.5|193521.5|193396.5|193523.7|193398.7|193519.2|193394.2|7
1724324550000|2024-08-22 11:02:30|193523.1|193398.1|193523.3|193398.3|193523.6|193398.6|193518.6|193393.6|5
1724324560000|2024-08-22 11:02:40|193522.9|193397.9|193525.2|193400.2|193526.3|193401.3|193521.1|193396.1|12
1724324570000|2024-08-22 11:02:50|193521.2|193396.2|193525.2|193400.2|193526|193401|193521.2|193396.2|10
1724324580000|2024-08-22 11:03:00|193520.4|193395.4|193521.4|193396.4|193526|193401|193520.4|193395.4|6
1724324590000|2024-08-22 11:03:10|193526.1|193401.1|193528.5|193403.5|193529.3|193404.3|193524.8|193399.8|7
1724324600000|2024-08-22 11:03:20|193529.4|193404.4|193529.2|193404.2|193529.5|193404.5|193525.1|193400.1|9
1724324610000|2024-08-22 11:03:30|193530.8|193405.8|193530|193405|193530.8|193405.8|193530|193405|2
1724324620000|2024-08-22 11:03:40|193529.1|193404.1|193522.7|193397.7|193529.6|193404.6|193522.7|193397.7|8
1724324630000|2024-08-22 11:03:50|193526.2|193401.2|193539.9|193414.9|193545.7|193420.7|193526.1|193401.1|8
1724324640000|2024-08-22 11:04:00|193539.5|193414.5|193545.9|193420.9|193548.5|193423.5|193538.3|193413.3|31
1724324650000|2024-08-22 11:04:10|193548.4|193423.4|193550.3|193425.3|193551.1|193426.1|193546.4|193421.4|33
1724324660000|2024-08-22 11:04:20|193548.9|193423.9|193545.4|193420.4|193551.8|193426.8|193542.9|193417.9|25
1724324670000|2024-08-22 11:04:30|193544.3|193419.3|193545.3|193420.3|193549.6|193424.6|193542.5|193417.5|20
1724324680000|2024-08-22 11:04:40|193545.7|193420.7|193544.2|193419.2|193552.7|193427.7|193541.5|193416.5|33
1724324690000|2024-08-22 11:04:50|193547.6|193422.6|193548|193423|193549|193424|193543.6|193418.6|23
1724324700000|2024-08-22 11:05:00|193542.7|193417.7|193550.3|193425.3|193550.3|193425.3|193542.7|193417.7|15
1724324710000|2024-08-22 11:05:10|193549.2|193424.2|193549.1|193424.1|193549.9|193424.9|193545.2|193420.2|22
1724324720000|2024-08-22 11:05:20|193551.5|193426.5|193548.4|193423.4|193551.5|193426.5|193548|193423|18
1724324730000|2024-08-22 11:05:30|193548.6|193423.6|193547.1|193422.1|193549.3|193424.3|193547.1|193422.1|13
1724324740000|2024-08-22 11:05:40|193544.8|193419.8|193526.5|193401.5|193545.9|193420.9|193520.2|193395.2|16
1724324750000|2024-08-22 11:05:50|193525.4|193400.4|193506.4|193381.4|193526.5|193401.5|193506.4|193381.4|7
1724324760000|2024-08-22 11:06:00|193504.6|193379.6|193511.6|193386.6|193512.3|193387.3|193504.6|193379.6|11
1724324770000|2024-08-22 11:06:10|193511.8|193386.8|193510.8|193385.8|193511.8|193386.8|193510.7|193385.7|6
1724324780000|2024-08-22 11:06:20|193510.9|193385.9|193510|193385|193510.9|193385.9|193508.5|193383.5|3
1724324790000|2024-08-22 11:06:30|193509.7|193384.7|193507.5|193382.5|193509.7|193384.7|193505|193380|4
1724324800000|2024-08-22 11:06:40|193510.1|193385.1|193510.4|193385.4|193511|193386|193507.3|193382.3|11
1724324810000|2024-08-22 11:06:50|193509.9|193384.9|193509.9|193384.9|193509.9|193384.9|193509.9|193384.9|1
1724324820000|2024-08-22 11:07:00|193510.4|193385.4|193510.4|193385.4|193510.4|193385.4|193506.2|193381.2|5
1724324830000|2024-08-22 11:07:10|193509.8|193384.8|193514.3|193389.3|193514.3|193389.3|193509.8|193384.8|3
1724324840000|2024-08-22 11:07:20|193513.6|193388.6|193514.3|193389.3|193514.3|193389.3|193513.6|193388.6|2
1724324850000|2024-08-22 11:07:30|193513.2|193388.2|193514.3|193389.3|193515.6|193390.6|193513.2|193388.2|5
1724324860000|2024-08-22 11:07:40|193515.4|193390.4|193515|193390|193519.3|193394.3|193510.2|193385.2|16
1724324870000|2024-08-22 11:07:50|193515.9|193390.9|193516|193391|193518.2|193393.2|193514.5|193389.5|7
1724324880000|2024-08-22 11:08:00|193514.6|193389.6|193510.4|193385.4|193514.6|193389.6|193508.7|193383.7|20
1724324890000|2024-08-22 11:08:10|193510.6|193385.6|193509.4|193384.4|193510.6|193385.6|193507.3|193382.3|5
1724324900000|2024-08-22 11:08:20|193510.2|193385.2|193513|193388|193513.7|193388.7|193506.1|193381.1|17
1724324910000|2024-08-22 11:08:30|193512.9|193387.9|193513.1|193388.1|193513.1|193388.1|193507.8|193382.8|9
1724324920000|2024-08-22 11:08:40|193512.3|193387.3|193511.6|193386.6|193513.6|193388.6|193511.1|193386.1|11
1724324930000|2024-08-22 11:08:50|193508|193383|193512|193387|193512.2|193387.2|193507.7|193382.7|15
1724324940000|2024-08-22 11:09:00|193512.6|193387.6|193511.1|193386.1|193512.6|193387.6|193511.1|193386.1|18
1724324950000|2024-08-22 11:09:10|193510.4|193385.4|193484.6|193359.6|193513.2|193388.2|193484.6|193359.6|26
1724324960000|2024-08-22 11:09:20|193485.2|193360.2|193484.5|193359.5|193485.2|193360.2|193484.5|193359.5|2
1724324970000|2024-08-22 11:09:30|193484.8|193359.8|193486.7|193361.7|193486.7|193361.7|193484.8|193359.8|4
1724324980000|2024-08-22 11:09:40|193485.7|193360.7|193485.7|193360.7|193485.7|193360.7|193485.7|193360.7|1
1724324990000|2024-08-22 11:09:50|193490.2|193365.2|193484.1|193359.1|193490.2|193365.2|193484.1|193359.1|4
1724325000000|2024-08-22 11:10:00|193484.8|193359.8|193483.6|193358.6|193484.9|193359.9|193482.9|193357.9|10
1724325010000|2024-08-22 11:10:10|193483.9|193358.9|193483.8|193358.8|193485.8|193360.8|193483.8|193358.8|5
1724325020000|2024-08-22 11:10:20|193484.6|193359.6|193485.9|193360.9|193485.9|193360.9|193484.6|193359.6|5
1724325030000|2024-08-22 11:10:30|193491.9|193366.9|193484.9|193359.9|193491.9|193366.9|193484.9|193359.9|3
1724325040000|2024-08-22 11:10:40|193483.6|193358.6|193484|193359|193484.8|193359.8|193483.6|193358.6|4
1724325050000|2024-08-22 11:10:50|193484.8|193359.8|193485.4|193360.4|193485.4|193360.4|193484.2|193359.2|4
1724325060000|2024-08-22 11:11:00|193484.5|193359.5|193485.1|193360.1|193485.1|193360.1|193484.5|193359.5|2
1724325070000|2024-08-22 11:11:10|193486.5|193361.5|193484.2|193359.2|193486.5|193361.5|193483.1|193358.1|10
1724325080000|2024-08-22 11:11:20|193483.7|193358.7|193483.7|193358.7|193483.7|193358.7|193483.7|193358.7|1
1724325090000|2024-08-22 11:11:30|193482.9|193357.9|193480.6|193355.6|193483.5|193358.5|193469.3|193344.3|16
1724325100000|2024-08-22 11:11:40|193479.9|193354.9|193483.9|193358.9|193483.9|193358.9|193479.9|193354.9|9
1724325110000|2024-08-22 11:11:50|193485.2|193360.2|193476.1|193351.1|193485.3|193360.3|193472.1|193347.1|17
1724325120000|2024-08-22 11:12:00|193476.7|193351.7|193356.3|193231.3|193476.8|193351.8|193350.9|193225.9|32
1724325130000|2024-08-22 11:12:10|193354.5|193229.5|193360.8|193235.8|193361.8|193236.8|193352.2|193227.2|34
1724325140000|2024-08-22 11:12:20|193359.8|193234.8|193360.8|193235.8|193361.3|193236.3|193355.4|193230.4|35
1724325150000|2024-08-22 11:12:30|193361|193236|193360.2|193235.2|193362.7|193237.7|193357.4|193232.4|37
1724325160000|2024-08-22 11:12:40|193359.1|193234.1|193334.3|193209.3|193364.2|193239.2|193334.3|193209.3|34
1724325170000|2024-08-22 11:12:50|193333.8|193208.8|193328.9|193203.9|193333.8|193208.8|193327.8|193202.8|14
1724325180000|2024-08-22 11:13:00|193330.1|193205.1|193332.1|193207.1|193334.6|193209.6|193328.8|193203.8|12
1724325190000|2024-08-22 11:13:10|193333.1|193208.1|193334.2|193209.2|193334.2|193209.2|193328.1|193203.1|10
1724325200000|2024-08-22 11:13:20|193337.7|193212.7|193406|193281|193408.1|193283.1|193337.7|193212.7|32
1724325210000|2024-08-22 11:13:30|193406.1|193281.1|193405.2|193280.2|193408.3|193283.3|193405.1|193280.1|15
1724325220000|2024-08-22 11:13:40|193406.4|193281.4|193448.6|193323.6|193454|193329|193405.5|193280.5|21
1724325230000|2024-08-22 11:13:50|193449.5|193324.5|193469.6|193344.6|193476.6|193351.6|193448.8|193323.8|31
1724325240000|2024-08-22 11:14:00|193470.4|193345.4|193471.7|193346.7|193478.9|193353.9|193467.6|193342.6|34
1724325250000|2024-08-22 11:14:10|193469.6|193344.6|193475.5|193350.5|193479.5|193354.5|193469.6|193344.6|36
1724325260000|2024-08-22 11:14:20|193470|193345|193473|193348|193479.3|193354.3|193470|193345|36
1724325270000|2024-08-22 11:14:30|193473.9|193348.9|193476.8|193351.8|193476.8|193351.8|193468.2|193343.2|28
1724325280000|2024-08-22 11:14:40|193475.9|193350.9|193479.7|193354.7|193479.7|193354.7|193475.2|193350.2|11
1724325290000|2024-08-22 11:14:50|193477.7|193352.7|193477.2|193352.2|193478.2|193353.2|193477|193352|4
1724325300000|2024-08-22 11:15:00|193478.2|193353.2|193473.5|193348.5|193479.2|193354.2|193471.9|193346.9|15
1724325310000|2024-08-22 11:15:10|193472.3|193347.3|193471.8|193346.8|193473.8|193348.8|193471.6|193346.6|16
1724325320000|2024-08-22 11:15:20|193472.5|193347.5|193473.1|193348.1|193477.9|193352.9|193471.8|193346.8|23
1724325330000|2024-08-22 11:15:30|193473.6|193348.6|193474|193349|193475.5|193350.5|193472.4|193347.4|21
1724325340000|2024-08-22 11:15:40|193473.8|193348.8|193475.9|193350.9|193477.6|193352.6|193473.5|193348.5|20
1724325350000|2024-08-22 11:15:50|193474.6|193349.6|193473.9|193348.9|193475|193350|193471.6|193346.6|15
1724325360000|2024-08-22 11:16:00|193475|193350|193474.6|193349.6|193476.1|193351.1|193473.7|193348.7|17
1724325370000|2024-08-22 11:16:10|193472.7|193347.7|193472|193347|193472.9|193347.9|193470.5|193345.5|28
1724325380000|2024-08-22 11:16:20|193471.5|193346.5|193472.5|193347.5|193472.9|193347.9|193470.3|193345.3|31
1724325390000|2024-08-22 11:16:30|193471.9|193346.9|193472.2|193347.2|193472.2|193347.2|193471.9|193346.9|3
1724325400000|2024-08-22 11:16:40|193469|193344|193472|193347|193473|193348|193467.7|193342.7|28
1724325410000|2024-08-22 11:16:50|193472.1|193347.1|193475.1|193350.1|193477|193352|193468.7|193343.7|33
1724325420000|2024-08-22 11:17:00|193476.5|193351.5|193476.3|193351.3|193477.4|193352.4|193468|193343|34
1724325430000|2024-08-22 11:17:10|193473.1|193348.1|193473.7|193348.7|193475.8|193350.8|193471.3|193346.3|28
1724325440000|2024-08-22 11:17:20|193473.1|193348.1|193472|193347|193475.1|193350.1|193471.5|193346.5|27
1724325450000|2024-08-22 11:17:30|193471.7|193346.7|193473.9|193348.9|193475.4|193350.4|193471.4|193346.4|32
1724325460000|2024-08-22 11:17:40|193472.8|193347.8|193474.7|193349.7|193477.2|193352.2|193472.3|193347.3|33
1724325470000|2024-08-22 11:17:50|193473.6|193348.6|193474.3|193349.3|193475.3|193350.3|193473.6|193348.6|17
1724325480000|2024-08-22 11:18:00|193474|193349|193473.4|193348.4|193474.2|193349.2|193468.4|193343.4|28
1724325490000|2024-08-22 11:18:10|193470.2|193345.2|193466.6|193341.6|193472.1|193347.1|193466.3|193341.3|35
1724325500000|2024-08-22 11:18:20|193469.2|193344.2|193469.8|193344.8|193473.7|193348.7|193466.5|193341.5|24
1724325510000|2024-08-22 11:18:30|193469.2|193344.2|193468.3|193343.3|193472.4|193347.4|193468.1|193343.1|23
1724325520000|2024-08-22 11:18:40|193468.7|193343.7|193467.5|193342.5|193470.7|193345.7|193466.3|193341.3|17
1724325530000|2024-08-22 11:18:50|193468.3|193343.3|193469|193344|193470.5|193345.5|193466.9|193341.9|26
1724325540000|2024-08-22 11:19:00|193470|193345|193469.5|193344.5|193470.5|193345.5|193467.7|193342.7|18
1724325550000|2024-08-22 11:19:10|193468.5|193343.5|193467.4|193342.4|193469.3|193344.3|193465.5|193340.5|20
1724325560000|2024-08-22 11:19:20|193467.7|193342.7|193467.9|193342.9|193472.1|193347.1|193467.3|193342.3|25
1724325570000|2024-08-22 11:19:30|193469.5|193344.5|193468.9|193343.9|193471.3|193346.3|193467.6|193342.6|18
1724325580000|2024-08-22 11:19:40|193468.8|193343.8|193467.9|193342.9|193470.8|193345.8|193467.4|193342.4|31
1724325590000|2024-08-22 11:19:50|193488.6|193363.6|193473.8|193348.8|193489.9|193364.9|193472.5|193347.5|10
1724325600000|2024-08-22 11:20:00|193473.5|193348.5|193474.4|193349.4|193476.6|193351.6|193470.4|193345.4|29
1724325610000|2024-08-22 11:20:10|193473.4|193348.4|193464.7|193339.7|193475.6|193350.6|193464|193339|21
1724325620000|2024-08-22 11:20:20|193465.7|193340.7|193463.7|193338.7|193469.4|193344.4|193460.6|193335.6|34
1724325630000|2024-08-22 11:20:30|193462.9|193337.9|193463.7|193338.7|193463.8|193338.8|193462.4|193337.4|9
1724325640000|2024-08-22 11:20:40|193462.4|193337.4|193465.1|193340.1|193469.5|193344.5|193461.4|193336.4|21
1724325650000|2024-08-22 11:20:50|193464.8|193339.8|193463|193338|193469.3|193344.3|193461.9|193336.9|34
1724325660000|2024-08-22 11:21:00|193463.3|193338.3|193467.2|193342.2|193467.2|193342.2|193462.1|193337.1|15
1724325670000|2024-08-22 11:21:10|193465.7|193340.7|193465|193340|193468.3|193343.3|193464.5|193339.5|16
1724325680000|2024-08-22 11:21:20|193466.1|193341.1|193466|193341|193466.1|193341.1|193464.1|193339.1|4
1724325690000|2024-08-22 11:21:30|193466.1|193341.1|193472.5|193347.5|193472.5|193347.5|193464.3|193339.3|24
1724325700000|2024-08-22 11:21:40|193471.3|193346.3|193468.8|193343.8|193471.8|193346.8|193468.8|193343.8|6
1724325710000|2024-08-22 11:21:50|193467.6|193342.6|193469.7|193344.7|193471.9|193346.9|193467.6|193342.6|13
1724325720000|2024-08-22 11:22:00|193471.6|193346.6|193470.7|193345.7|193473|193348|193470.1|193345.1|11
1724325730000|2024-08-22 11:22:10|193471|193346|193466.1|193341.1|193473.7|193348.7|193466.1|193341.1|19
1724325740000|2024-08-22 11:22:20|193465.8|193340.8|193466.1|193341.1|193469.1|193344.1|193465.4|193340.4|9
1724325750000|2024-08-22 11:22:30|193464|193339|193470.6|193345.6|193470.9|193345.9|193464|193339|19
1724325760000|2024-08-22 11:22:40|193469.2|193344.2|193471.3|193346.3|193471.3|193346.3|193468.9|193343.9|7
1724325770000|2024-08-22 11:22:50|193469.5|193344.5|193469.9|193344.9|193469.9|193344.9|193468.6|193343.6|33
1724325780000|2024-08-22 11:23:00|193468.8|193343.8|193471.3|193346.3|193471.3|193346.3|193468.2|193343.2|18
1724325790000|2024-08-22 11:23:10|193473.1|193348.1|193535.6|193410.6|193540.4|193415.4|193469|193344|15
1724325800000|2024-08-22 11:23:20|193538.6|193413.6|193535.9|193410.9|193538.7|193413.7|193533.9|193408.9|13
1724325810000|2024-08-22 11:23:30|193535.8|193410.8|193532.5|193407.5|193538.4|193413.4|193532.5|193407.5|18
1724325820000|2024-08-22 11:23:40|193533.2|193408.2|193533.8|193408.8|193538.6|193413.6|193533.2|193408.2|26
1724325830000|2024-08-22 11:23:50|193534.6|193409.6|193536.1|193411.1|193539|193414|193533.4|193408.4|27
1724325840000|2024-08-22 11:24:00|193535.4|193410.4|193533.9|193408.9|193536.6|193411.6|193532.5|193407.5|16
1724325850000|2024-08-22 11:24:10|193536.2|193411.2|193539.5|193414.5|193541.2|193416.2|193531.9|193406.9|27
1724325860000|2024-08-22 11:24:20|193539.4|193414.4|193540|193415|193545.9|193420.9|193538.9|193413.9|32
1724325870000|2024-08-22 11:24:30|193539.6|193414.6|193544.2|193419.2|193545.2|193420.2|193536.4|193411.4|31
1724325880000|2024-08-22 11:24:40|193542.7|193417.7|193542.6|193417.6|193542.7|193417.7|193535.7|193410.7|28
1724325890000|2024-08-22 11:24:50|193540.6|193415.6|193542.6|193417.6|193542.8|193417.8|193538.2|193413.2|15
1724325900000|2024-08-22 11:25:00|193542.8|193417.8|193534.9|193409.9|193544.7|193419.7|193534.2|193409.2|8
1724325910000|2024-08-22 11:25:10|193534.2|193409.2|193534.2|193409.2|193535.5|193410.5|193532.6|193407.6|19
1724325920000|2024-08-22 11:25:20|193533.9|193408.9|193510.3|193385.3|193538.6|193413.6|193509.4|193384.4|24
1724325930000|2024-08-22 11:25:30|193509.5|193384.5|193506.4|193381.4|193512.6|193387.6|193505.5|193380.5|25
1724325940000|2024-08-22 11:25:40|193506.2|193381.2|193510.5|193385.5|193511.2|193386.2|193506.2|193381.2|13
1724325950000|2024-08-22 11:25:50|193507.2|193382.2|193507.3|193382.3|193507.9|193382.9|193507.2|193382.2|5
1724325960000|2024-08-22 11:26:00|193506.6|193381.6|193512.6|193387.6|193514.4|193389.4|193506.6|193381.6|11
1724325970000|2024-08-22 11:26:10|193513.3|193388.3|193511.1|193386.1|193513.3|193388.3|193510.7|193385.7|5
1724325980000|2024-08-22 11:26:20|193511.6|193386.6|193511.6|193386.6|193512.1|193387.1|193509.7|193384.7|9
1724325990000|2024-08-22 11:26:30|193509.7|193384.7|193514.6|193389.6|193514.7|193389.7|193509.7|193384.7|13
1724326000000|2024-08-22 11:26:40|193512.4|193387.4|193512.4|193387.4|193514.7|193389.7|193512.4|193387.4|5
1724326010000|2024-08-22 11:26:50|193514.6|193389.6|193505.9|193380.9|193514.6|193389.6|193505.5|193380.5|7
1724326020000|2024-08-22 11:27:00|193506.5|193381.5|193515.9|193390.9|193516.1|193391.1|193506.5|193381.5|9
1724326040000|2024-08-22 11:27:20|193510.6|193385.6|193510.4|193385.4|193510.6|193385.6|193508.3|193383.3|3
1724326050000|2024-08-22 11:27:30|193509.8|193384.8|193495.7|193370.7|193509.8|193384.8|193495.4|193370.4|6
1724326060000|2024-08-22 11:27:40|193497.6|193372.6|193495.9|193370.9|193497.6|193372.6|193495.5|193370.5|5
1724326070000|2024-08-22 11:27:50|193498.3|193373.3|193417.2|193292.2|193498.3|193373.3|193415.2|193290.2|12
1724326080000|2024-08-22 11:28:00|193421.7|193296.7|193382.4|193257.4|193422.5|193297.5|193378.6|193253.6|37
1724326090000|2024-08-22 11:28:10|193384.1|193259.1|193392.5|193267.5|193394.4|193269.4|193380.5|193255.5|38
1724326100000|2024-08-22 11:28:20|193393.5|193268.5|193388.5|193263.5|193398.1|193273.1|193388.5|193263.5|39
1724326110000|2024-08-22 11:28:30|193393|193268|193393.1|193268.1|193397|193272|193391.5|193266.5|38
1724326120000|2024-08-22 11:28:40|193393.3|193268.3|193395.3|193270.3|193397.2|193272.2|193389.1|193264.1|40
1724326130000|2024-08-22 11:28:50|193396.1|193271.1|193396.8|193271.8|193397.3|193272.3|193389.4|193264.4|39
1724326140000|2024-08-22 11:29:00|193397|193272|193397|193272|193399.5|193274.5|193393.1|193268.1|37
1724326150000|2024-08-22 11:29:10|193395.9|193270.9|193394.3|193269.3|193399.4|193274.4|193393.6|193268.6|39
1724326160000|2024-08-22 11:29:20|193394.9|193269.9|193395.9|193270.9|193397.8|193272.8|193392.3|193267.3|39
1724326170000|2024-08-22 11:29:30|193395.1|193270.1|193395.3|193270.3|193398|193311.1|193361.1|193265.9|33
1724326180000|2024-08-22 11:29:40|193396.5|193271.5|193397.4|193272.4|193397.4|193272.4|193389.1|193264.1|35
1724326190000|2024-08-22 11:29:50|193393.3|193268.3|193392.1|193267.1|193397.3|193272.3|193391.2|193266.2|38
1724326200000|2024-08-22 11:30:00|193385.3|193260.3|193358.6|193233.6|193389.9|193264.9|193356.7|193231.7|13
1724326210000|2024-08-22 11:30:10|193359|193234|193355.2|193230.2|193359|193234|193337.3|193212.3|19
1724326220000|2024-08-22 11:30:20|193356|193231|193369.1|193244.1|193371.3|193246.3|193356|193231|12
1724326230000|2024-08-22 11:30:30|193366.7|193241.7|193357.3|193232.3|193367.5|193242.5|193352.6|193227.6|12
1724326240000|2024-08-22 11:30:40|193355.4|193230.4|193355.5|193230.5|193357.3|193232.3|193355.4|193230.4|6
1724326250000|2024-08-22 11:30:50|193356.9|193231.9|193357|193232|193357|193232|193355.3|193230.3|5
1724326260000|2024-08-22 11:31:00|193354.6|193229.6|193271.8|193146.8|193355.3|193230.3|193266.7|193141.7|31
1724326270000|2024-08-22 11:31:10|193270.9|193145.9|193276.2|193151.2|193287.5|193162.5|193270.9|193145.9|24
1724326280000|2024-08-22 11:31:20|193274.7|193149.7|193268.3|193143.3|193300|193175|193268.3|193143.3|17
1724326290000|2024-08-22 11:31:30|193279.9|193154.9|193318.6|193193.6|193318.6|193193.6|193273.9|193148.9|40
1724326300000|2024-08-22 11:31:40|193319.2|193194.2|193305.9|193180.9|193319.2|193194.2|193305.9|193180.9|23
1724326310000|2024-08-22 11:31:50|193311.8|193186.8|193310.8|193185.8|193315.7|193190.7|193307.1|193182.1|36
1724326320000|2024-08-22 11:32:00|193308.8|193183.8|193290.9|193165.9|193308.8|193183.8|193289.9|193164.9|6
1724326330000|2024-08-22 11:32:10|193290.8|193165.8|193290.9|193165.9|193290.9|193165.9|193290.8|193165.8|2
1724326340000|2024-08-22 11:32:20|193290.8|193165.8|193290.8|193165.8|193290.8|193165.8|193290.8|193165.8|1
1724326350000|2024-08-22 11:32:30|193291.2|193166.2|193291|193166|193291.2|193166.2|193291|193166|2
1724326360000|2024-08-22 11:32:40|193290.9|193165.9|193290.9|193165.9|193290.9|193165.9|193290.9|193165.9|1
1724326370000|2024-08-22 11:32:50|193292.7|193167.7|193290.8|193165.8|193292.7|193167.7|193288.5|193163.5|5
1724326380000|2024-08-22 11:33:00|193293.2|193168.2|193291.3|193166.3|193295|193170|193290.8|193165.8|8
1724326390000|2024-08-22 11:33:10|193290.3|193165.3|193272.7|193147.7|193290.3|193165.3|193264.6|193139.6|20
1724326400000|2024-08-22 11:33:20|193271.8|193146.8|193301.7|193176.7|193301.7|193176.7|193267.6|193142.6|10
1724326410000|2024-08-22 11:33:30|193300.9|193175.9|193296.9|193171.9|193300.9|193175.9|193295.2|193170.2|10
1724326420000|2024-08-22 11:33:40|193297.2|193172.2|193299.8|193174.8|193299.8|193174.8|193297.2|193172.2|4
1724326430000|2024-08-22 11:33:50|193300.1|193175.1|193297.3|193172.3|193300.1|193175.1|193295.1|193170.1|6
1724326440000|2024-08-22 11:34:00|193298.5|193173.5|193284.1|193159.1|193298.5|193173.5|193281.8|193156.8|11
1724326450000|2024-08-22 11:34:10|193283.9|193158.9|193286.6|193161.6|193289.4|193164.4|193281.8|193156.8|26
1724326460000|2024-08-22 11:34:20|193285.1|193160.1|193292.4|193167.4|193293|193168|193282.9|193157.9|15
1724326470000|2024-08-22 11:34:30|193291.3|193166.3|193293.8|193168.8|193295.3|193170.3|193291.3|193166.3|8
1724326480000|2024-08-22 11:34:40|193292.4|193167.4|193291.1|193166.1|193292.4|193167.4|193291.1|193166.1|2
1724326490000|2024-08-22 11:34:50|193292|193167|193289.3|193164.3|193292|193167|193288.3|193163.3|6
1724326500000|2024-08-22 11:35:00|193288.6|193163.6|193289.2|193164.2|193290.5|193165.5|193285.3|193160.3|15
1724326510000|2024-08-22 11:35:10|193290.4|193165.4|193286.1|193161.1|193291|193166|193282.7|193157.7|13
1724326520000|2024-08-22 11:35:20|193287.9|193162.9|193286.1|193161.1|193287.9|193162.9|193283.6|193158.6|17
1724326530000|2024-08-22 11:35:30|193286.6|193161.6|193288.1|193163.1|193288.1|193163.1|193283.4|193158.4|14
1724326550000|2024-08-22 11:35:50|193286.8|193161.8|193282.7|193157.7|193286.8|193161.8|193276|193151|11
1724326560000|2024-08-22 11:36:00|193284.5|193159.5|193285.9|193160.9|193285.9|193160.9|193278.4|193153.4|11
1724326570000|2024-08-22 11:36:10|193284|193159|193280|193155|193287.5|193162.5|193278.7|193153.7|18
1724326580000|2024-08-22 11:36:20|193278.7|193153.7|193283.3|193158.3|193286.5|193161.5|193278.7|193153.7|11
1724326590000|2024-08-22 11:36:30|193288.2|193163.2|193284.4|193159.4|193289.6|193164.6|193284.4|193159.4|5
1724326600000|2024-08-22 11:36:40|193289.6|193164.6|193281.8|193156.8|193289.6|193164.6|193277.9|193152.9|9
1724326610000|2024-08-22 11:36:50|193280.7|193155.7|193287.3|193162.3|193287.9|193162.9|193280.7|193155.7|8
1724326620000|2024-08-22 11:37:00|193289|193164|193286.3|193161.3|193289|193164|193283.4|193158.4|5
1724326630000|2024-08-22 11:37:10|193285.9|193160.9|193285.9|193160.9|193285.9|193160.9|193285.9|193160.9|1
1724326640000|2024-08-22 11:37:20|193287.4|193162.4|193286|193161|193287.4|193162.4|193286|193161|2
1724326650000|2024-08-22 11:37:30|193286.6|193161.6|193286.6|193161.6|193286.6|193161.6|193286.6|193161.6|1
1724326660000|2024-08-22 11:37:40|193290|193165|193287.4|193162.4|193290|193165|193286.9|193161.9|4
1724326670000|2024-08-22 11:37:50|193284|193159|193283.9|193158.9|193284.1|193159.1|193280|193155|6
1724326680000|2024-08-22 11:38:00|193282.1|193157.1|193284.7|193159.7|193284.7|193159.7|193282.1|193157.1|5
1724326690000|2024-08-22 11:38:10|193283.5|193158.5|193281.7|193156.7|193284.5|193159.5|193281.7|193156.7|6
1724326700000|2024-08-22 11:38:20|193282.5|193157.5|193284.2|193159.2|193285.5|193160.5|193276.5|193151.5|16
1724326710000|2024-08-22 11:38:30|193285.5|193160.5|193285|193160|193285.5|193160.5|193283.7|193158.7|4
1724326720000|2024-08-22 11:38:40|193284.9|193159.9|193286.1|193161.1|193292|193167|193284.9|193159.9|5
1724326730000|2024-08-22 11:38:50|193289|193164|193286.1|193161.1|193289|193164|193286.1|193161.1|2
1724326740000|2024-08-22 11:39:00|193286|193161|193287|193162|193288.9|193163.9|193283.8|193158.8|6
1724326750000|2024-08-22 11:39:10|193285.7|193160.7|193285.9|193160.9|193287|193162|193282.4|193157.4|9
1724326760000|2024-08-22 11:39:20|193287.1|193162.1|193276.9|193151.9|193287.1|193162.1|193276.9|193151.9|14
1724326770000|2024-08-22 11:39:30|193278.8|193153.8|193282.3|193157.3|193285.4|193160.4|193276.4|193151.4|20
1724326780000|2024-08-22 11:39:40|193278|193153|193285.9|193160.9|193287|193162|193278|193153|20
1724326790000|2024-08-22 11:39:50|193283.8|193158.8|193284.9|193159.9|193286.4|193161.4|193283.8|193158.8|5
1724326800000|2024-08-22 11:40:00|193284.2|193159.2|193283.9|193158.9|193285.4|193160.4|193278.5|193153.5|14
1724326810000|2024-08-22 11:40:10|193279.9|193154.9|193283|193158|193285.2|193160.2|193278.4|193153.4|10
1724326820000|2024-08-22 11:40:20|193279.1|193154.1|193280.1|193155.1|193280.4|193155.4|193279.1|193154.1|3
1724326830000|2024-08-22 11:40:30|193278|193153|193281.6|193156.6|193289.8|193164.8|193278|193153|10
1724326840000|2024-08-22 11:40:40|193285.7|193160.7|193282.9|193157.9|193287.3|193162.3|193282.9|193157.9|5
1724326850000|2024-08-22 11:40:50|193287.2|193162.2|193272.5|193147.5|193287.2|193162.2|193272.5|193147.5|12
1724326860000|2024-08-22 11:41:00|193279.9|193154.9|193250.2|193125.2|193281|193156|193246.5|193121.5|32
1724326870000|2024-08-22 11:41:10|193255|193130|193250.7|193125.7|193255.6|193130.6|193249.9|193124.9|10
1724326880000|2024-08-22 11:41:20|193248.9|193123.9|193249.7|193124.7|193254.8|193129.8|193248.4|193123.4|11
1724326890000|2024-08-22 11:41:30|193254.8|193129.8|193247.9|193122.9|193256|193131|193247.9|193122.9|21
1724326900000|2024-08-22 11:41:40|193247.7|193122.7|193225.8|193100.8|193248.8|193123.8|193222.6|193097.6|18
1724326910000|2024-08-22 11:41:50|193225.5|193100.5|193222.2|193097.2|193227.1|193102.1|193211.4|193086.4|14
1724326920000|2024-08-22 11:42:00|193217.3|193092.3|193224.1|193099.1|193226.2|193101.2|193215.9|193090.9|20
1724326930000|2024-08-22 11:42:10|193225.2|193100.2|193226.8|193101.8|193227.4|193102.4|193221|193096|27
1724326940000|2024-08-22 11:42:20|193225.2|193100.2|193219.4|193094.4|193225.3|193100.3|193217.2|193092.2|22
1724326950000|2024-08-22 11:42:30|193220.6|193095.6|193218.1|193093.1|193221.7|193096.7|193218.1|193093.1|14
1724326960000|2024-08-22 11:42:40|193213.5|193088.5|193217.3|193092.3|193219.7|193094.7|193213.5|193088.5|8
1724326970000|2024-08-22 11:42:50|193213.9|193088.9|193220.7|193095.7|193220.7|193095.7|193213.9|193088.9|7
1724326980000|2024-08-22 11:43:00|193219.3|193094.3|193221.2|193096.2|193221.6|193096.6|193217.7|193092.7|11
1724326990000|2024-08-22 11:43:10|193218.9|193093.9|193220.7|193095.7|193222|193097|193213.7|193088.7|22
1724327000000|2024-08-22 11:43:20|193213.7|193088.7|193219.8|193094.8|193221.8|193096.8|193213.3|193088.3|31
1724327010000|2024-08-22 11:43:30|193220.1|193095.1|193217.9|193092.9|193221.7|193096.7|193214.3|193089.3|18
1724327020000|2024-08-22 11:43:40|193215.1|193090.1|193220.7|193095.7|193220.7|193095.7|193215.1|193090.1|5
1724327030000|2024-08-22 11:43:50|193215.9|193090.9|193221.5|193096.5|193221.5|193096.5|193215.9|193090.9|5
1724327040000|2024-08-22 11:44:00|193223.4|193098.4|193219.6|193094.6|193223.4|193098.4|193217.5|193092.5|5
1724327050000|2024-08-22 11:44:10|193221.2|193096.2|193221.4|193096.4|193222.6|193097.6|193221.2|193096.2|3
1724327060000|2024-08-22 11:44:20|193217.8|193092.8|193223|193098|193223|193098|193217.8|193092.8|4
1724327070000|2024-08-22 11:44:30|193231|193106|193250.8|193125.8|193250.8|193125.8|193231|193106|29
1724327080000|2024-08-22 11:44:40|193247.6|193122.6|193248.1|193123.1|193251.1|193126.1|193242.5|193117.5|10
1724327090000|2024-08-22 11:44:50|193246.9|193121.9|193250.5|193125.5|193253.9|193128.9|193243.6|193118.6|26
1724327100000|2024-08-22 11:45:00|193250.1|193125.1|193250.7|193125.7|193255|193130|193244.8|193119.8|34
1724327110000|2024-08-22 11:45:10|193248.4|193123.4|193244.9|193119.9|193253.7|193128.7|193244.4|193119.4|32
1724327120000|2024-08-22 11:45:20|193248.4|193123.4|193248.4|193123.4|193251.9|193126.9|193244.3|193119.3|32
1724327130000|2024-08-22 11:45:30|193248.8|193123.8|193246.3|193121.3|193254.5|193129.5|193244.7|193119.7|32
1724327140000|2024-08-22 11:45:40|193248.5|193123.5|193245.7|193120.7|193254.3|193129.3|193245.7|193120.7|28
1724327150000|2024-08-22 11:45:50|193247.6|193122.6|193249.3|193124.3|193254|193129|193245.1|193120.1|32
1724327160000|2024-08-22 11:46:00|193247.4|193122.4|193246.1|193121.1|193252.8|193127.8|193246.1|193121.1|26
1724327170000|2024-08-22 11:46:10|193249.3|193124.3|193251.1|193126.1|193254.6|193129.6|193246.1|193121.1|28
1724327180000|2024-08-22 11:46:20|193250.9|193125.9|193244.6|193119.6|193253.4|193128.4|193243.8|193118.8|33
1724327190000|2024-08-22 11:46:30|193245.8|193120.8|193244.1|193119.1|193252.3|193127.3|193243.4|193118.4|38
1724327200000|2024-08-22 11:46:40|193247.1|193122.1|193244.3|193119.3|193251.6|193126.6|193243.7|193118.7|30
1724327210000|2024-08-22 11:46:50|193239.7|193114.7|193242.4|193117.4|193245.9|193120.9|193239|193114|25
1724327220000|2024-08-22 11:47:00|193241.8|193116.8|193243.3|193118.3|193246.7|193121.7|193240.1|193115.1|28
1724327230000|2024-08-22 11:47:10|193244.3|193119.3|193305.2|193180.2|193305.2|193180.2|193244.3|193119.3|13
1724327240000|2024-08-22 11:47:20|193311.5|193186.5|193309.2|193184.2|193313.5|193188.5|193306.2|193181.2|15
1724327250000|2024-08-22 11:47:30|193304.6|193179.6|193303.2|193178.2|193306.8|193181.8|193302.4|193177.4|10
1724327260000|2024-08-22 11:47:40|193305.5|193180.5|193328.9|193203.9|193336.2|193211.2|193305.5|193180.5|17
1724327270000|2024-08-22 11:47:50|193327.5|193202.5|193327.7|193202.7|193333.9|193208.9|193323|193198|12
1724327280000|2024-08-22 11:48:00|193327|193202|193325.8|193200.8|193327|193202|193325.6|193200.6|3
1724327290000|2024-08-22 11:48:10|193324.7|193199.7|193325.8|193200.8|193325.9|193200.9|193324.7|193199.7|3
1724327300000|2024-08-22 11:48:20|193325.2|193200.2|193324|193199|193326.4|193201.4|193319.2|193194.2|10
1724327310000|2024-08-22 11:48:30|193322.5|193197.5|193320.4|193195.4|193322.5|193197.5|193320.4|193195.4|2
1724327320000|2024-08-22 11:48:40|193323.9|193198.9|193325|193200|193325.1|193200.1|193322.8|193197.8|4
1724327330000|2024-08-22 11:48:50|193324.6|193199.6|193245.3|193120.3|193324.6|193199.6|193243.3|193118.3|5
1724327340000|2024-08-22 11:49:00|193251.8|193126.8|193244.8|193119.8|193257.7|193132.7|193244.8|193119.8|16
1724327350000|2024-08-22 11:49:10|193246.8|193121.8|193238.3|193113.3|193246.8|193121.8|193236.3|193111.3|6
1724327360000|2024-08-22 11:49:20|193237.5|193112.5|193237.6|193112.6|193237.6|193112.6|193235.9|193110.9|5
1724327370000|2024-08-22 11:49:30|193236.3|193111.3|193241.2|193116.2|193241.2|193116.2|193235.6|193110.6|8
1724327380000|2024-08-22 11:49:40|193239.5|193114.5|193250.4|193125.4|193251.3|193126.3|193239.5|193114.5|10
1724327390000|2024-08-22 11:49:50|193251.7|193126.7|193251.3|193126.3|193251.7|193126.7|193245.3|193120.3|15
1724327400000|2024-08-22 11:50:00|193250.3|193125.3|193249.3|193124.3|193250.3|193125.3|193249.3|193124.3|2
1724327410000|2024-08-22 11:50:10|193248.8|193123.8|193248.8|193123.8|193248.8|193123.8|193248.8|193123.8|1
1724327420000|2024-08-22 11:50:20|193250.2|193125.2|193251.3|193126.3|193252.7|193127.7|193250.2|193125.2|3
1724327430000|2024-08-22 11:50:30|193250.3|193125.3|193250.5|193125.5|193250.5|193125.5|193249.3|193124.3|3
1724327440000|2024-08-22 11:50:40|193247.7|193122.7|193242.5|193117.5|193247.7|193122.7|193241|193116|3
1724327450000|2024-08-22 11:50:50|193242.9|193117.9|193247.6|193122.6|193249.9|193124.9|193242.9|193117.9|7
1724327460000|2024-08-22 11:51:00|193245.9|193120.9|193241.5|193116.5|193246.3|193121.3|193241.5|193116.5|4
1724327470000|2024-08-22 11:51:10|193240.5|193115.5|193241.1|193116.1|193241.1|193116.1|193237.4|193112.4|4
1724327480000|2024-08-22 11:51:20|193217.6|193092.6|193209.4|193084.4|193217.6|193092.6|193209.4|193084.4|11
1724327490000|2024-08-22 11:51:30|193210.6|193085.6|193197|193072|193210.6|193085.6|193184.8|193059.8|12
1724327500000|2024-08-22 11:51:40|193196.7|193071.7|193196.2|193071.2|193197.5|193072.5|193196.2|193071.2|6
1724327510000|2024-08-22 11:51:50|193194.5|193069.5|193208.6|193083.6|193208.6|193083.6|193194|193069|8
1724327520000|2024-08-22 11:52:00|193206|193081|193210.1|193085.1|193213.1|193088.1|193206|193081|6
1724327530000|2024-08-22 11:52:10|193211.4|193086.4|193211.7|193086.7|193212.7|193087.7|193211.4|193086.4|3
1724327540000|2024-08-22 11:52:20|193211.9|193086.9|193213.7|193088.7|193213.7|193088.7|193211.9|193086.9|3
1724327550000|2024-08-22 11:52:30|193210.7|193085.7|193162.8|193037.8|193210.7|193085.7|193153.2|193028.2|20
1724327560000|2024-08-22 11:52:40|193159|193034|193153.1|193028.1|193159.8|193034.8|193147.7|193022.7|38
1724327570000|2024-08-22 11:52:50|193155.8|193030.8|193144.4|193019.4|193155.8|193030.8|193142.7|193017.7|21
1724327580000|2024-08-22 11:53:00|193140.4|193015.4|193145.4|193020.4|193145.4|193020.4|193140.4|193015.4|3
1724327600000|2024-08-22 11:53:20|193146.3|193021.3|193146.3|193021.3|193146.3|193021.3|193146.3|193021.3|1
1724327610000|2024-08-22 11:53:30|193144.3|193019.3|193145.1|193020.1|193145.1|193020.1|193144.3|193019.3|2
1724327630000|2024-08-22 11:53:50|193144.4|193019.4|193144.4|193019.4|193144.4|193019.4|193144.4|193019.4|1
1724327640000|2024-08-22 11:54:00|193145.1|193020.1|193151.5|193026.5|193157.2|193032.2|193145.1|193020.1|24
1724327650000|2024-08-22 11:54:10|193154.6|193029.6|193152|193027|193158.8|193033.8|193142.9|193017.9|36
1724327660000|2024-08-22 11:54:20|193151.6|193026.6|193151.4|193026.4|193156.2|193031.2|193145.8|193020.8|39
1724327670000|2024-08-22 11:54:30|193152.1|193027.1|193151.1|193026.1|193154.7|193029.7|193146|193021|40
1724327680000|2024-08-22 11:54:40|193148.9|193023.9|193152.1|193027.1|193159.6|193034.6|193148.4|193023.4|38
1724327690000|2024-08-22 11:54:50|193154.4|193029.4|193153.1|193028.1|193154.8|193029.8|193147.6|193022.6|40
1724327700000|2024-08-22 11:55:00|193147.7|193022.7|193149.5|193024.5|193153.3|193028.3|193146.1|193021.1|26
1724327710000|2024-08-22 11:55:10|193152.8|193027.8|193146.8|193021.8|193152.8|193027.8|193143.9|193018.9|9
1724327720000|2024-08-22 11:55:20|193147.6|193022.6|193148.7|193023.7|193153|193028|193146.7|193021.7|14
1724327730000|2024-08-22 11:55:30|193149.3|193024.3|193150.8|193025.8|193153.1|193028.1|193145.6|193020.6|29
1724327740000|2024-08-22 11:55:40|193149|193024|193156.3|193031.3|193157.8|193032.8|193146.9|193021.9|25
1724327750000|2024-08-22 11:55:50|193151.1|193026.1|193162.2|193037.2|193169.5|193044.5|193149|193024|31
1724327760000|2024-08-22 11:56:00|193164.8|193039.8|193165.7|193040.7|193171|193046|193162.5|193037.5|12
1724327770000|2024-08-22 11:56:10|193166.5|193041.5|193167.9|193042.9|193167.9|193042.9|193164.4|193039.4|4
1724327780000|2024-08-22 11:56:20|193161.9|193036.9|193137.4|193012.4|193167.9|193042.9|193134.4|193009.4|6
1724327790000|2024-08-22 11:56:30|193136.4|193011.4|193134.7|193009.7|193141|193016|193134.7|193009.7|6
1724327800000|2024-08-22 11:56:40|193137.6|193012.6|193096.9|192971.9|193141|193016|193096.9|192971.9|10
1724327810000|2024-08-22 11:56:50|193098.5|192973.5|193094.3|192969.3|193098.5|192973.5|193092.4|192967.4|11
1724327820000|2024-08-22 11:57:00|193093.5|192968.5|193105.6|192980.6|193108.5|192983.5|193093.5|192968.5|14
1724327830000|2024-08-22 11:57:10|193108.7|192983.7|193115.1|192990.1|193129.5|193004.5|193105.5|192980.5|27
1724327840000|2024-08-22 11:57:20|193113.5|192988.5|193139.4|193014.4|193145.2|193020.2|193113.5|192988.5|12
1724327850000|2024-08-22 11:57:30|193140.3|193015.3|193140.5|193015.5|193145|193020|193139.9|193014.9|5
1724327860000|2024-08-22 11:57:40|193139.1|193014.1|193225.6|193100.6|193225.6|193100.6|193139.1|193014.1|12
1724327870000|2024-08-22 11:57:50|193231.1|193106.1|193221|193096|193238.3|193113.3|193218.4|193093.4|16
1724327880000|2024-08-22 11:58:00|193222|193097|193225.4|193100.4|193228|193103|193218.6|193093.6|30
1724327890000|2024-08-22 11:58:10|193229.2|193104.2|193228.8|193103.8|193231.3|193106.3|193224.7|193099.7|11
1724327900000|2024-08-22 11:58:20|193228.5|193103.5|193232.5|193107.5|193235.4|193110.4|193226.8|193101.8|24
1724327910000|2024-08-22 11:58:30|193232.4|193107.4|193234.8|193109.8|193239.4|193114.4|193229.8|193104.8|30
1724327920000|2024-08-22 11:58:40|193234.3|193109.3|193234.1|193109.1|193238.5|193113.5|193228.7|193103.7|36
1724327930000|2024-08-22 11:58:50|193234.4|193109.4|193224|193099|193235|193110|193214.9|193089.9|24
1724327940000|2024-08-22 11:59:00|193223.8|193098.8|193218.5|193093.5|193224.3|193099.3|193210.6|193085.6|11
1724327950000|2024-08-22 11:59:10|193216.1|193091.1|193231|193106|193231.6|193106.6|193216.1|193091.1|32
1724327960000|2024-08-22 11:59:20|193230.3|193105.3|193225.5|193100.5|193238.7|193113.7|193225|193100|32
1724327970000|2024-08-22 11:59:30|193225.6|193100.6|193218.3|193093.3|193242.1|193117.1|193214.9|193089.9|19
1724327980000|2024-08-22 11:59:40|193222.2|193097.2|193218.9|193093.9|193224.8|193099.8|193209.8|193084.8|34
1724327990000|2024-08-22 11:59:50|193221.5|193096.5|193220|193095|193225.5|193100.5|193216.9|193091.9|21
1724328000000|2024-08-22 12:00:00|193212.8|193087.8|193310|193185|193310|193185|193212.8|193087.8|12
1724328010000|2024-08-22 12:00:10|193309.7|193184.7|193321.5|193196.5|193334.6|193209.6|193307.8|193182.8|19
1724328020000|2024-08-22 12:00:20|193322.2|193197.2|193319.7|193194.7|193322.2|193197.2|193319.7|193194.7|6
1724328030000|2024-08-22 12:00:30|193302.5|193177.5|193279.2|193154.2|193303.9|193178.9|193277.6|193152.6|17
1724328040000|2024-08-22 12:00:40|193279.7|193154.7|193279.4|193154.4|193280.8|193155.8|193278.9|193153.9|8
1724328050000|2024-08-22 12:00:50|193279.9|193154.9|193283.9|193158.9|193284.8|193159.8|193279.2|193154.2|6
1724328060000|2024-08-22 12:01:00|193286.1|193161.1|193308|193183|193336.4|193211.4|193285.8|193160.8|26
1724328070000|2024-08-22 12:01:10|193311.2|193186.2|193384.9|193259.9|193390.5|193265.5|193303.6|193178.6|34
1724328080000|2024-08-22 12:01:20|193423.8|193298.8|193493.8|193368.8|193499|193374|193423.8|193298.8|29
1724328090000|2024-08-22 12:01:30|193495.1|193370.1|193498.3|193373.3|193499.9|193374.9|193492.8|193367.8|15
1724328100000|2024-08-22 12:01:40|193497.7|193372.7|193462.6|193337.6|193504.9|193379.9|193462.6|193337.6|22
1724328110000|2024-08-22 12:01:50|193463.5|193338.5|193468.9|193343.9|193471.4|193346.4|193460.4|193335.4|38
1724328120000|2024-08-22 12:02:00|193466.8|193341.8|193478.2|193353.2|193481|193356|193466.8|193341.8|13
1724328130000|2024-08-22 12:02:10|193482|193357|193426.1|193301.1|193482|193357|193417.6|193292.6|36
1724328140000|2024-08-22 12:02:20|193427.6|193302.6|193425.5|193300.5|193429.8|193304.8|193420.8|193295.8|39
1724328150000|2024-08-22 12:02:30|193421.2|193296.2|193431|193306|193432.2|193307.2|193420.8|193295.8|29
1724328160000|2024-08-22 12:02:40|193423.5|193298.5|193398.9|193273.9|193423.5|193298.5|193390.3|193265.3|16
1724328170000|2024-08-22 12:02:50|193396.3|193271.3|193399.3|193274.3|193399.3|193274.3|193390.3|193265.3|10
1724328180000|2024-08-22 12:03:00|193397.9|193272.9|193443.3|193318.3|193443.3|193318.3|193393.4|193268.4|16
1724328190000|2024-08-22 12:03:10|193441|193316|193428.7|193303.7|193448.8|193323.8|193426.6|193301.6|20
1724328200000|2024-08-22 12:03:20|193429.1|193304.1|193434.1|193309.1|193439.1|193314.1|193428.5|193303.5|12
1724328210000|2024-08-22 12:03:30|193433.1|193308.1|193504.9|193379.9|193509|193384|193388.3|193263.3|24
1724328220000|2024-08-22 12:03:40|193504.2|193379.2|193503.8|193378.8|193521.2|193396.2|193501.6|193376.6|30
1724328230000|2024-08-22 12:03:50|193504.8|193379.8|193506.4|193381.4|193508.5|193412.7|193462.7|193373.8|31
1724328240000|2024-08-22 12:04:00|193513.3|193388.3|193551|193426|193551.6|193473.9|193503.1|193378.1|36
1724328250000|2024-08-22 12:04:10|193550.6|193425.6|193550.3|193425.3|193557.1|193432.1|193533.9|193408.9|38
1724328260000|2024-08-22 12:04:20|193555.8|193430.8|193533.8|193408.8|193556.8|193431.8|193532.9|193407.9|18
1724328270000|2024-08-22 12:04:30|193535|193410|193535.9|193410.9|193536.2|193411.2|193531.8|193406.8|12
1724328280000|2024-08-22 12:04:40|193535.7|193410.7|193597.3|193547.3|193637.2|193547.3|193533.8|193408.8|38
1724328290000|2024-08-22 12:04:50|193640.3|193515.3|193665.6|193540.6|193690.5|193575.4|193591|193512.1|34
1724328300000|2024-08-22 12:05:00|193653.7|193528.7|193661.9|193536.9|193672.7|193580.1|193582.2|193500.6|31
1724328310000|2024-08-22 12:05:10|193660.5|193535.5|193644.5|193519.5|193661|193543.9|193585.2|193502.9|27
1724328320000|2024-08-22 12:05:20|193645.8|193520.8|193683.3|193558.3|193692.6|193567.6|193644.1|193519.1|28
1724328330000|2024-08-22 12:05:30|193680.6|193555.6|193642.2|193592.2|193718.7|193622.8|193640.8|193555.6|29
1724328340000|2024-08-22 12:05:40|193640.5|193590.5|193706.8|193581.8|193717.2|193611.3|193639|193549.5|24
1724328350000|2024-08-22 12:05:50|193708|193583|193738.3|193613.3|193748.6|193646.5|193650.8|193567.9|25
1724328360000|2024-08-22 12:06:00|193727.1|193602.1|193772.2|193647.2|193783.3|193685.1|193697.7|193598.4|29
1724328370000|2024-08-22 12:06:10|193771.6|193646.6|193782.9|193657.9|193805.7|193680.7|193770.1|193645.1|20
1724328380000|2024-08-22 12:06:20|193783.7|193658.7|193787.2|193662.2|193787.3|193662.3|193773.9|193648.9|18
1724328390000|2024-08-22 12:06:30|193785.6|193660.6|193773.1|193648.1|193787.2|193662.2|193770.3|193645.3|27
1724328400000|2024-08-22 12:06:40|193771.9|193646.9|193748.5|193623.5|193772.8|193647.8|193743.6|193618.6|13
1724328410000|2024-08-22 12:06:50|193743|193618|193753.3|193628.3|193754.1|193629.1|193743|193618|19
1724328420000|2024-08-22 12:07:00|193754.5|193629.5|193752|193627|193756.9|193631.9|193751.1|193626.1|16
1724328430000|2024-08-22 12:07:10|193752.6|193627.6|193752.1|193627.1|193757.4|193632.4|193748.6|193623.6|21
1724328440000|2024-08-22 12:07:20|193752.4|193627.4|193810.1|193685.1|193812.3|193687.3|193747.2|193622.2|19
1724328450000|2024-08-22 12:07:30|193799.2|193674.2|193844|193719|193846.2|193721.2|193798.6|193673.6|28
1724328460000|2024-08-22 12:07:40|193845.2|193720.2|193880|193830|193911.5|193830|193840.2|193715.2|20
1724328470000|2024-08-22 12:07:50|193922.2|193797.2|193939.2|193814.2|193945.1|193874.3|193877.3|193790.1|26
1724328480000|2024-08-22 12:08:00|193935.6|193810.6|193880.8|193830.8|193935.6|193848.6|193871.9|193784.6|22
1724328490000|2024-08-22 12:08:10|193882.6|193832.6|194009.4|193884.4|194011.9|193886.9|193881.5|193794|16
1724328500000|2024-08-22 12:08:20|194002.6|193877.6|194080.9|193955.9|194101.3|193976.3|193996.4|193871.4|31
1724328510000|2024-08-22 12:08:30|194078.5|193953.5|194055|193930|194078.5|193953.5|194050.8|193925.8|22
1724328520000|2024-08-22 12:08:40|194055.5|193930.5|194066.9|193941.9|194079.9|193954.9|194048.3|193923.3|25
1724328530000|2024-08-22 12:08:50|194065.2|193940.2|194164.5|194039.5|194169|194044|194065.2|193940.2|27
1724328540000|2024-08-22 12:09:00|194164.7|194039.7|194198.2|194073.2|194213.2|194088.2|194164.7|194039.7|31
1724328550000|2024-08-22 12:09:10|194197.4|194072.4|194200|194075|194200|194075|194184.9|194059.9|16
1724328560000|2024-08-22 12:09:20|194197.6|194072.6|194212.4|194087.4|194216.7|194091.7|194189.8|194064.8|22
1724328570000|2024-08-22 12:09:30|194211.3|194086.3|194135.7|194010.7|194211.3|194086.3|194075.5|193950.5|28
1724328580000|2024-08-22 12:09:40|194132.7|194007.7|194113.5|193988.5|194134.1|194009.1|194109|193984|20
1724328590000|2024-08-22 12:09:50|194123.6|193998.6|194218.2|194093.2|194218.5|194093.5|194123.6|193998.6|20
1724328600000|2024-08-22 12:10:00|194214.9|194089.9|194211.6|194086.6|194215|194090|194209.4|194084.4|17
1724328610000|2024-08-22 12:10:10|194212.5|194087.5|194219.9|194094.9|194248.5|194123.5|194202|194077|22
1724328620000|2024-08-22 12:10:20|194218.5|194093.5|194280.8|194155.8|194291.6|194166.6|194218.5|194093.5|31
1724328630000|2024-08-22 12:10:30|194276.7|194151.7|194286.8|194161.8|194290.5|194165.5|194264.6|194139.6|26
1724328640000|2024-08-22 12:10:40|194277.8|194152.8|194375.4|194250.4|194375.4|194250.4|194277.8|194152.8|26
1724328650000|2024-08-22 12:10:50|194374.6|194249.6|194434.1|194309.1|194434.1|194309.1|194340.5|194215.5|24
1724328660000|2024-08-22 12:11:00|194432.7|194307.7|194282.6|194157.6|194432.7|194307.7|194282.6|194157.6|29
1724328670000|2024-08-22 12:11:10|194281.2|194156.2|194199.3|194074.3|194281.2|194156.2|194139.7|194014.7|36
1724328680000|2024-08-22 12:11:20|194202.5|194077.5|194268|194143|194268|194143|194198.5|194073.5|28
1724328690000|2024-08-22 12:11:30|194268.6|194143.6|194235.5|194110.5|194268.6|194143.6|194234.6|194109.6|22
1724328700000|2024-08-22 12:11:40|194235.9|194110.9|194235.7|194110.7|194248.6|194123.6|194224.6|194099.6|20
1724328710000|2024-08-22 12:11:50|194174.7|194049.7|194148.6|194023.6|194174.7|194049.7|194128.4|194003.4|19
1724328720000|2024-08-22 12:12:00|194153.4|194028.4|194154.8|194029.8|194195.8|194070.8|194137.2|194012.2|27
1724328730000|2024-08-22 12:12:10|194156.9|194031.9|194147.6|194022.6|194161.1|194036.1|194145.6|194020.6|31
1724328740000|2024-08-22 12:12:20|194151.8|194026.8|194160|194035|194161.2|194036.2|194151.8|194026.8|9
1724328750000|2024-08-22 12:12:30|194162.3|194037.3|194172.2|194047.2|194183.2|194058.2|194162.3|194037.3|17
1724328760000|2024-08-22 12:12:40|194170.6|194045.6|194146|194021|194170.6|194045.6|194141.4|194016.4|17
1724328770000|2024-08-22 12:12:50|194146.3|194021.3|194160.6|194035.6|194169.8|194044.8|194121.9|193996.9|13
1724328780000|2024-08-22 12:13:00|194158.8|194033.8|194170.8|194045.8|194175.8|194050.8|194156.5|194031.5|29
1724328790000|2024-08-22 12:13:10|194169.6|194044.6|194155.1|194030.1|194175.9|194050.9|194155.1|194030.1|22
1724328800000|2024-08-22 12:13:20|194156.8|194031.8|194118.1|193993.1|194156.8|194031.8|194118.1|193993.1|9
1724328810000|2024-08-22 12:13:30|194119.1|193994.1|194115.2|193990.2|194122.1|193997.1|194115.2|193990.2|12
1724328820000|2024-08-22 12:13:40|194114.9|193989.9|194095.4|193970.4|194118.6|193993.6|194080|193955|20
1724328830000|2024-08-22 12:13:50|194095|193970|194079.6|193954.6|194099.7|193974.7|194077.8|193952.8|21
1724328840000|2024-08-22 12:14:00|194082.4|193957.4|194043.1|193918.1|194083.5|193958.5|194038.7|193913.7|15
1724328850000|2024-08-22 12:14:10|194044.6|193919.6|194032|193907|194044.8|193919.8|194032|193907|8
1724328860000|2024-08-22 12:14:20|194032.8|193907.8|194016.1|193891.1|194032.8|193907.8|194015.2|193890.2|9
1724328870000|2024-08-22 12:14:30|194015|193890|193993.8|193868.8|194015|193890|193990|193865|9
1724328880000|2024-08-22 12:14:40|193992.5|193867.5|193993.6|193868.6|194006.5|193881.5|193992.3|193867.3|7
1724328890000|2024-08-22 12:14:50|193998.3|193873.3|193990.8|193865.8|194024.4|193899.4|193990.3|193865.3|10
1724328900000|2024-08-22 12:15:00|193989.9|193864.9|194018.1|193893.1|194023.7|193898.7|193989.9|193864.9|23
1724328910000|2024-08-22 12:15:10|194019.1|193894.1|194047.2|193922.2|194060.3|193935.3|194019.1|193894.1|19
1724328920000|2024-08-22 12:15:20|194048.4|193923.4|194024.1|193899.1|194049.1|193924.1|194011.6|193886.6|29
1724328930000|2024-08-22 12:15:30|194028|193903|194022.1|193897.1|194028|193903|194020.6|193895.6|25
1724328940000|2024-08-22 12:15:40|194025.2|193900.2|194020.3|193895.3|194028.3|193903.3|194020.3|193895.3|33
1724328950000|2024-08-22 12:15:50|194021.5|193896.5|194027.5|193902.5|194029.1|193904.1|194021.5|193896.5|29
1724328960000|2024-08-22 12:16:00|194026.1|193901.1|193998.1|193873.1|194026.1|193901.1|193997.2|193872.2|15
1724328970000|2024-08-22 12:16:10|193998.8|193873.8|193988.7|193863.7|194001.8|193876.8|193988.6|193863.6|11
1724328980000|2024-08-22 12:16:20|193987.2|193862.2|193988.1|193863.1|193988.2|193863.2|193987.1|193862.1|4
1724328990000|2024-08-22 12:16:30|193984.5|193859.5|193986.7|193861.7|193991.7|193866.7|193969.4|193844.4|25
1724329000000|2024-08-22 12:16:40|193988.6|193863.6|194018.4|193893.4|194030.2|193905.2|193984.2|193859.2|22
1724329010000|2024-08-22 12:16:50|194022.9|193897.9|193981.3|193856.3|194027.8|193902.8|193980.4|193855.4|31
1724329020000|2024-08-22 12:17:00|193980.1|193855.1|193997.5|193872.5|193998.3|193873.3|193979.8|193854.8|22
1724329030000|2024-08-22 12:17:10|193998.5|193873.5|194002.6|193877.6|194004.2|193879.2|193984.9|193859.9|12
1724329040000|2024-08-22 12:17:20|194003.2|193878.2|194010.9|193885.9|194021.7|193896.7|193989.8|193864.8|20
1724329050000|2024-08-22 12:17:30|194011.6|193886.6|194012.9|193887.9|194018|193893|194010|193885|29
1724329060000|2024-08-22 12:17:40|194014|193889|194011.9|193886.9|194016|193891|194007.2|193882.2|23
1724329070000|2024-08-22 12:17:50|194014.8|193889.8|194015.9|193890.9|194019.1|193894.1|194009.7|193884.7|14
1724329080000|2024-08-22 12:18:00|194015.4|193890.4|194003.2|193878.2|194015.4|193890.4|193998.1|193873.1|17
1724329090000|2024-08-22 12:18:10|194004|193879|194002|193877|194015.1|193890.1|193999.3|193874.3|15
1724329100000|2024-08-22 12:18:20|194005.8|193880.8|194018.7|193893.7|194042|193917|193999.1|193874.1|21
1724329110000|2024-08-22 12:18:30|194022.5|193897.5|194019.6|193894.6|194022.5|193897.5|194017.4|193892.4|8
1724329120000|2024-08-22 12:18:40|194020.4|193895.4|194018.3|193893.3|194030.2|193905.2|194017.6|193892.6|15
1724329130000|2024-08-22 12:18:50|194019.2|193894.2|193979.6|193854.6|194019.2|193894.2|193969.1|193844.1|24
1724329140000|2024-08-22 12:19:00|193977|193852|193967.8|193842.8|193982.6|193857.6|193966.6|193841.6|20
1724329150000|2024-08-22 12:19:10|193970.3|193845.3|193901.9|193776.9|193974.9|193849.9|193901.9|193776.9|10
1724329160000|2024-08-22 12:19:20|193876.2|193751.2|193881.2|193756.2|193884.9|193759.9|193876.2|193751.2|28
1724329170000|2024-08-22 12:19:30|193880.5|193755.5|193870.2|193745.2|193880.5|193755.5|193839|193714|28
1724329180000|2024-08-22 12:19:40|193873.5|193748.5|193877.6|193752.6|193879.6|193754.6|193868.8|193743.8|21
1724329190000|2024-08-22 12:19:50|193878.1|193753.1|193864.8|193739.8|193880.2|193755.2|193861.7|193736.7|13
1724329200000|2024-08-22 12:20:00|193865.2|193740.2|193884.2|193759.2|193899.5|193774.5|193865.2|193740.2|16
1724329210000|2024-08-22 12:20:10|193885.4|193760.4|193866.3|193741.3|193887.8|193762.8|193865.5|193740.5|13
1724329220000|2024-08-22 12:20:20|193865.9|193740.9|193813.8|193688.8|193865.9|193740.9|193810.3|193685.3|25
1724329230000|2024-08-22 12:20:30|193811.1|193686.1|193785.1|193660.1|193814.5|193689.5|193783.2|193658.2|33
1724329240000|2024-08-22 12:20:40|193786.3|193661.3|193785.2|193660.2|193787.4|193662.4|193784.3|193659.3|21
1724329250000|2024-08-22 12:20:50|193787.5|193662.5|193828.2|193703.2|193838.7|193713.7|193787.5|193662.5|24
1724329260000|2024-08-22 12:21:00|193823.4|193698.4|193816.1|193691.1|193833.8|193708.8|193816.1|193691.1|18
1724329270000|2024-08-22 12:21:10|193817.3|193692.3|193778.2|193653.2|193818.8|193693.8|193775.1|193650.1|21
1724329280000|2024-08-22 12:21:20|193779.4|193654.4|193782.5|193657.5|193782.5|193657.5|193774.9|193649.9|22
1724329290000|2024-08-22 12:21:30|193781.6|193656.6|193800.7|193675.7|193808.7|193683.7|193779.8|193654.8|25
1724329300000|2024-08-22 12:21:40|193803.4|193678.4|193809.4|193684.4|193813|193688|193801.8|193676.8|28
1724329310000|2024-08-22 12:21:50|193810.3|193685.3|193810.3|193685.3|193810.3|193685.3|193800.7|193675.7|26
1724329320000|2024-08-22 12:22:00|193809.2|193684.2|193805.9|193680.9|193810.7|193685.7|193805.6|193680.6|13
1724329330000|2024-08-22 12:22:10|193804.4|193679.4|193809.5|193684.5|193809.5|193684.5|193797.9|193672.9|17
1724329340000|2024-08-22 12:22:20|193810.6|193685.6|193817.5|193692.5|193832.8|193707.8|193810.6|193685.6|20
1724329350000|2024-08-22 12:22:30|193815.5|193690.5|193822.6|193697.6|193825.1|193700.1|193815.5|193690.5|16
1724329360000|2024-08-22 12:22:40|193823.3|193698.3|193807.3|193682.3|193826.1|193701.1|193807.1|193682.1|21
1724329370000|2024-08-22 12:22:50|193809|193684|193797.6|193672.6|193809|193684|193793.5|193668.5|24
1724329380000|2024-08-22 12:23:00|193795.2|193670.2|193797.2|193672.2|193801.7|193676.7|193794.5|193669.5|15
1724329390000|2024-08-22 12:23:10|193797.9|193672.9|193753.5|193628.5|193804.4|193679.4|193750.9|193625.9|26
1724329400000|2024-08-22 12:23:20|193755|193630|193760.6|193635.6|193776.9|193651.9|193755|193630|17
1724329410000|2024-08-22 12:23:30|193760.4|193635.4|193765.2|193640.2|193773.2|193648.2|193760.4|193635.4|18
1724329420000|2024-08-22 12:23:40|193764|193639|193758.2|193633.2|193792.9|193667.9|193756.9|193631.9|19
1724329430000|2024-08-22 12:23:50|193759.3|193634.3|193712.3|193587.3|193759.3|193634.3|193711|193586|24
1724329440000|2024-08-22 12:24:00|193710.5|193585.5|193690.4|193565.4|193715.4|193590.4|193688.2|193563.2|27
1724329450000|2024-08-22 12:24:10|193684|193559|193699.7|193574.7|193733.6|193608.6|193681.9|193556.9|24
1724329460000|2024-08-22 12:24:20|193700|193575|193713.9|193588.9|193724.8|193599.8|193700|193575|25
1724329470000|2024-08-22 12:24:30|193713.3|193588.3|193709.9|193584.9|193714.3|193589.3|193697.1|193572.1|22
1724329480000|2024-08-22 12:24:40|193711.1|193586.1|193685.3|193560.3|193713.6|193588.6|193685.3|193560.3|18
1724329490000|2024-08-22 12:24:50|193683.3|193558.3|193751.5|193626.5|193756.4|193631.4|193683.3|193558.3|21
1724329500000|2024-08-22 12:25:00|193750.8|193625.8|193764.6|193639.6|193768.9|193643.9|193734.8|193609.8|14
1724329510000|2024-08-22 12:25:10|193762.7|193637.7|193862.7|193737.7|193867.1|193742.1|193762.7|193637.7|32
1724329520000|2024-08-22 12:25:20|193859.9|193734.9|193858.5|193733.5|193865.4|193740.4|193849.5|193724.5|29
1724329530000|2024-08-22 12:25:30|193857.1|193732.1|193874.1|193749.1|193876.1|193751.1|193856.7|193731.7|26
1724329540000|2024-08-22 12:25:40|193873.1|193748.1|193864.3|193739.3|193873.1|193748.1|193859.7|193734.7|21
1724329550000|2024-08-22 12:25:50|193880.3|193755.3|193861.5|193736.5|193882.7|193757.7|193859.5|193734.5|31
1724329560000|2024-08-22 12:26:00|193861.7|193736.7|193870.3|193745.3|193874.1|193749.1|193860.9|193735.9|22
1724329570000|2024-08-22 12:26:10|193869.2|193744.2|193841.2|193716.2|193869.2|193744.2|193841.2|193716.2|17
1724329580000|2024-08-22 12:26:20|193841.8|193716.8|193860.8|193735.8|193887.8|193762.8|193841.8|193716.8|20
1724329590000|2024-08-22 12:26:30|193865.7|193740.7|193875.1|193750.1|193877.7|193752.7|193861.4|193736.4|22
1724329600000|2024-08-22 12:26:40|193876.2|193751.2|193874.4|193749.4|193877.5|193752.5|193873.2|193748.2|14
1724329610000|2024-08-22 12:26:50|193873.6|193748.6|193870.5|193745.5|193875.5|193750.5|193870.5|193745.5|16
1724329620000|2024-08-22 12:27:00|193871.6|193746.6|193888.6|193763.6|193894|193769|193869.6|193744.6|26
1724329630000|2024-08-22 12:27:10|193888.5|193763.5|193871.8|193746.8|193906.4|193781.4|193871.8|193746.8|23
1724329640000|2024-08-22 12:27:20|193871.7|193746.7|193883.2|193758.2|193883.2|193758.2|193870.6|193745.6|14
1724329650000|2024-08-22 12:27:30|193884.3|193759.3|193884.5|193759.5|193887.5|193762.5|193883|193758|5
1724329660000|2024-08-22 12:27:40|193881.5|193756.5|193874|193749|193881.5|193756.5|193872.1|193747.1|4
1724329670000|2024-08-22 12:27:50|193874.6|193749.6|193876.5|193751.5|193892.4|193767.4|193857.7|193732.7|22
1724329680000|2024-08-22 12:28:00|193876.7|193751.7|193876.9|193751.9|193885.9|193760.9|193869.4|193744.4|27
1724329690000|2024-08-22 12:28:10|193875.6|193750.6|193948.5|193823.5|193954.4|193829.4|193874.6|193749.6|24
1724329700000|2024-08-22 12:28:20|193949.1|193824.1|193931.1|193806.1|193966.2|193841.2|193931.1|193806.1|23
1724329710000|2024-08-22 12:28:30|193936.1|193811.1|193854.8|193729.8|193936.8|193811.8|193850.1|193725.1|29
1724329720000|2024-08-22 12:28:40|193854.6|193729.6|193853.2|193728.2|193860.3|193735.3|193849.2|193724.2|17
1724329730000|2024-08-22 12:28:50|193857.9|193732.9|193857.3|193732.3|193858.5|193733.5|193850.4|193725.4|36
1724329740000|2024-08-22 12:29:00|193864.9|193739.9|193877.8|193752.8|193882.1|193757.1|193855.2|193730.2|26
1724329750000|2024-08-22 12:29:10|193880|193755|193833.2|193708.2|193915.1|193790.1|193832.1|193707.1|24
1724329760000|2024-08-22 12:29:20|193832.9|193707.9|193844.9|193719.9|193853.1|193728.1|193829.7|193704.7|20
1724329770000|2024-08-22 12:29:30|193846.1|193721.1|193926.2|193801.2|193932.8|193807.8|193844.2|193719.2|24
1724329780000|2024-08-22 12:29:40|193914.2|193789.2|193915.8|193790.8|193921.8|193796.8|193912.2|193787.2|17
1724329790000|2024-08-22 12:29:50|193911.8|193786.8|193919.6|193740.5|193926.5|193786.8|193911|193734.2|14
1724329800000|2024-08-22 12:30:00|193919.7|193770.8|193841.8|193716.8|193925.2|193770.8|193841.8|193646.2|30
1724329810000|2024-08-22 12:30:10|193842.3|193717.3|193860.8|193735.8|193871.2|193746.2|193818.1|193693.1|19
1724329820000|2024-08-22 12:30:20|193863.9|193738.9|193859.3|193734.3|193871.2|193746.2|193859.3|193734.3|7
1724329830000|2024-08-22 12:30:30|193870|193745|193892.5|193767.5|193930.2|193805.2|193868.9|193743.9|24
1724329840000|2024-08-22 12:30:40|193894|193769|193894.2|193769.2|193895.5|193770.5|193892.5|193767.5|5
1724329850000|2024-08-22 12:30:50|193894.8|193769.8|193870.2|193745.2|193894.8|193769.8|193863.3|193738.3|14
1724329860000|2024-08-22 12:31:00|193873.8|193748.8|193866.8|193741.8|193875.5|193750.5|193845.6|193720.6|12
1724329870000|2024-08-22 12:31:10|193863.8|193738.8|193863.8|193738.8|193863.8|193738.8|193863.8|193738.8|1
1724329880000|2024-08-22 12:31:20|193863.7|193738.7|193861.9|193736.9|193863.7|193738.7|193861.9|193736.9|3
1724329890000|2024-08-22 12:31:30|193860.8|193735.8|193839.6|193714.6|193860.8|193735.8|193839.6|193714.6|11
1724329900000|2024-08-22 12:31:40|193841.1|193716.1|193803.2|193678.2|193843|193718|193797.2|193672.2|17
1724329910000|2024-08-22 12:31:50|193810.2|193685.2|193807.1|193682.1|193817.1|193692.1|193801|193676|22
1724329920000|2024-08-22 12:32:00|193804|193679|193833.7|193708.7|193857.7|193732.7|193804|193679|13
1724329930000|2024-08-22 12:32:10|193836.1|193711.1|193834.1|193709.1|193836.1|193711.1|193834.1|193709.1|2
1724329940000|2024-08-22 12:32:20|193836.5|193711.5|193841.2|193716.2|193841.2|193716.2|193831.4|193706.4|6
1724329950000|2024-08-22 12:32:30|193842.2|193717.2|193784.8|193659.8|193845|193720|193784.1|193659.1|10
1724329960000|2024-08-22 12:32:40|193783.6|193658.6|193733.8|193608.8|193784.6|193659.6|193733.8|193608.8|23
1724329970000|2024-08-22 12:32:50|193733.5|193608.5|193740.7|193615.7|193741.2|193616.2|193727.3|193602.3|24
1724329980000|2024-08-22 12:33:00|193736.9|193611.9|193715.5|193590.5|193739.5|193614.5|193711.9|193586.9|29
1724329990000|2024-08-22 12:33:10|193715.7|193590.7|193737.1|193612.1|193738.8|193613.8|193715.7|193590.7|26
1724330000000|2024-08-22 12:33:20|193762.9|193637.9|193751.1|193626.1|193780.8|193655.8|193751.1|193626.1|26
1724330010000|2024-08-22 12:33:30|193753.2|193628.2|193733|193608|193764.4|193639.4|193732.7|193607.7|25
1724330020000|2024-08-22 12:33:40|193734.3|193609.3|193780|193655|193787.6|193662.6|193734.3|193609.3|23
1724330030000|2024-08-22 12:33:50|193780.9|193655.9|193782.1|193657.1|193782.1|193657.1|193776.9|193651.9|17
1724330040000|2024-08-22 12:34:00|193783.4|193658.4|193782|193657|193783.9|193658.9|193781.1|193656.1|14
1724330050000|2024-08-22 12:34:10|193780.7|193655.7|193835.1|193710.1|193847.8|193722.8|193774.5|193649.5|24
1724330060000|2024-08-22 12:34:20|193835.6|193710.6|193833.4|193708.4|193843.4|193718.4|193832.5|193707.5|19
1724330070000|2024-08-22 12:34:30|193835.5|193710.5|193810.9|193685.9|193899.2|193774.2|193789.2|193681.9|35
1724330080000|2024-08-22 12:34:40|193811.6|193686.6|193811|193686|193816.2|193691.2|193805.6|193680.6|19
1724330090000|2024-08-22 12:34:50|193822.4|193697.4|193792.9|193667.9|193824.5|193699.5|193775.2|193650.2|20
1724330100000|2024-08-22 12:35:00|193793.4|193668.4|193792.3|193742.3|193802.9|193747.6|193760.5|193665.1|22
1724330110000|2024-08-22 12:35:10|193792.4|193742.4|193863.4|193738.4|193870.8|193795.6|193792.4|193730.3|28
1724330120000|2024-08-22 12:35:20|193866.2|193741.2|193892.4|193767.4|193907.1|193782.1|193866.2|193741.2|26
1724330130000|2024-08-22 12:35:30|193893|193768|193881.9|193756.9|193893.6|193768.6|193875.8|193750.8|30
1724330140000|2024-08-22 12:35:40|193880.2|193755.2|193867.4|193742.4|193881.1|193756.1|193853.3|193728.3|29
1724330150000|2024-08-22 12:35:50|193868.5|193743.5|193888.1|193763.1|193890.5|193765.5|193868.5|193743.5|26
1724330160000|2024-08-22 12:36:00|193888.5|193763.5|193835.6|193710.6|193889.1|193764.1|193810.2|193685.2|32
1724330170000|2024-08-22 12:36:10|193831|193706|193836|193711|193847.4|193722.4|193831|193706|25
1724330180000|2024-08-22 12:36:20|193835.1|193710.1|193793.3|193668.3|193842.7|193717.7|193793.3|193668.3|24
1724330190000|2024-08-22 12:36:30|193794|193669|193775.7|193650.7|193794|193669|193760.2|193635.2|25
1724330200000|2024-08-22 12:36:40|193773.5|193648.5|193782.9|193657.9|193783.9|193658.9|193766.2|193641.2|22
1724330210000|2024-08-22 12:36:50|193783.6|193658.6|193817.3|193692.3|193819.4|193694.4|193783.6|193658.6|23
1724330220000|2024-08-22 12:37:00|193816.5|193691.5|193863.1|193738.1|193867.4|193742.4|193816.4|193691.4|27
1724330230000|2024-08-22 12:37:10|193864.8|193739.8|193847.3|193722.3|193864.8|193739.8|193830.7|193705.7|20
1724330240000|2024-08-22 12:37:20|193845.9|193720.9|193969.5|193844.5|193969.5|193844.5|193845.9|193720.9|27
1724330250000|2024-08-22 12:37:30|193958|193833|193968.7|193843.7|193986|193861|193957.1|193832.1|33
1724330260000|2024-08-22 12:37:40|193969.2|193844.2|194011.7|193886.7|194033.7|193908.7|193969.2|193844.2|23
1724330270000|2024-08-22 12:37:50|194010.1|193885.1|194056|193931|194067.1|193942.1|194010.1|193885.1|17
1724330280000|2024-08-22 12:38:00|194051.2|193926.2|194051.7|193926.7|194056.9|193931.9|194051.2|193926.2|12
1724330290000|2024-08-22 12:38:10|194054.1|193929.1|194013.2|193888.2|194054.1|193929.1|194005.1|193880.1|16
1724330300000|2024-08-22 12:38:20|194014.5|193889.5|194029.7|193904.7|194037.5|193912.5|194011.4|193886.4|22
1724330310000|2024-08-22 12:38:30|194030.5|193905.5|194043.6|193918.6|194066.4|193941.4|194014.4|193889.4|26
1724330320000|2024-08-22 12:38:40|194043.4|193918.4|194016.7|193891.7|194049.9|193924.9|194012.9|193887.9|32
1724330330000|2024-08-22 12:38:50|194016.9|193891.9|194012.5|193887.5|194016.9|193891.9|194007.6|193882.6|26
1724330340000|2024-08-22 12:39:00|194010.7|193885.7|193986.7|193861.7|194029.2|193904.2|193943.1|193861.5|28
1724330350000|2024-08-22 12:39:10|193986.2|193861.2|193948.1|193823.1|193989.7|193892.7|193905.3|193821.1|35
1724330360000|2024-08-22 12:39:20|193948.4|193823.4|193959|193834|193968.2|193843.2|193942.6|193817.6|27
1724330370000|2024-08-22 12:39:30|193958.8|193833.8|193944.2|193819.2|193963.2|193838.2|193943.2|193818.2|16
1724330380000|2024-08-22 12:39:40|193944.1|193819.1|193967.5|193917.5|193994.5|193917.5|193944.1|193819.1|28
1724330390000|2024-08-22 12:39:50|193991.4|193866.4|193964|193914|193993.1|193918.7|193964|193853.4|25
1724330400000|2024-08-22 12:40:00|193971.4|193921.4|193907|193857|193996.8|193921.4|193907|193820.8|29
1724330410000|2024-08-22 12:40:10|193904.5|193854.5|193882.8|193757.8|193907.4|193857.4|193862|193755.5|27
1724330420000|2024-08-22 12:40:20|193883.4|193758.4|193883.7|193758.7|193883.7|193758.7|193877.2|193752.2|16
1724330430000|2024-08-22 12:40:30|193882.7|193757.7|193877.5|193827.5|193889.2|193839.2|193836.4|193755.9|16
1724330440000|2024-08-22 12:40:40|193877.6|193827.6|193841.2|193791.2|193877.6|193827.6|193832.5|193782.5|15
1724330450000|2024-08-22 12:40:50|193840|193790|193838.1|193788.1|193851|193801|193823|193773|18
1724330460000|2024-08-22 12:41:00|193837.3|193787.3|193849.4|193799.4|193851.1|193801.1|193837.3|193787.3|10
1724330470000|2024-08-22 12:41:10|193848.9|193798.9|193829.5|193779.5|193859.2|193809.2|193829.3|193779.3|23
1724330480000|2024-08-22 12:41:20|193830.3|193780.3|193839.5|193714.5|193861.4|193780.3|193787.7|193714.2|26
1724330490000|2024-08-22 12:41:30|193848.7|193723.7|193851.6|193726.6|193851.6|193726.6|193846.8|193721.8|13
1724330500000|2024-08-22 12:41:40|193850.3|193725.3|193869.1|193744.1|193886.6|193761.6|193850.3|193725.3|25
1724330510000|2024-08-22 12:41:50|193870.8|193745.8|193772.1|193722.1|193874.3|193749.3|193769.5|193675.2|27
1724330520000|2024-08-22 12:42:00|193772.8|193722.8|193776.3|193726.3|193781.1|193731.1|193772|193722|17
1724330530000|2024-08-22 12:42:10|193775.2|193725.2|193776.4|193726.4|193778.4|193728.4|193769.4|193719.4|18
1724330540000|2024-08-22 12:42:20|193777.2|193727.2|193796.6|193746.6|193805.3|193755.3|193776.3|193726.3|12
1724330550000|2024-08-22 12:42:30|193795.6|193745.6|193777.3|193727.3|193796.3|193746.3|193770.7|193720.7|15
1724330560000|2024-08-22 12:42:40|193777.9|193727.9|193769.5|193719.5|193780.9|193730.9|193766.8|193716.8|18
1724330570000|2024-08-22 12:42:50|193770.4|193720.4|193799.7|193749.7|193800|193750|193768.4|193718.4|19
1724330580000|2024-08-22 12:43:00|193800.3|193750.3|193859.6|193734.6|193859.6|193777.1|193798.6|193718|25
1724330590000|2024-08-22 12:43:10|193859.3|193734.3|193893.2|193768.2|193914.4|193789.4|193858.4|193733.4|22
1724330600000|2024-08-22 12:43:20|193893.9|193768.9|193851.7|193726.7|193893.9|193768.9|193851.7|193726.7|11
1724330610000|2024-08-22 12:43:30|193856.3|193731.3|193858.1|193733.1|193866.1|193741.1|193856.3|193731.3|11
1724330620000|2024-08-22 12:43:40|193860.9|193735.9|193860.7|193735.7|193864.6|193739.6|193859.6|193734.6|9
1724330630000|2024-08-22 12:43:50|193858.4|193733.4|193898.3|193773.3|193898.8|193773.8|193836.4|193711.4|20
1724330640000|2024-08-22 12:44:00|193892.2|193767.2|193913.7|193788.7|193919.8|193794.8|193887.5|193762.5|18
1724330650000|2024-08-22 12:44:10|193912.5|193787.5|193902.7|193777.7|193919.6|193794.6|193894.5|193769.5|19
1724330660000|2024-08-22 12:44:20|193901.5|193776.5|193887.9|193762.9|193901.5|193776.5|193887.9|193762.9|18
1724330670000|2024-08-22 12:44:30|193889.1|193764.1|193915.1|193790.1|193921.6|193796.6|193887.7|193762.7|15
1724330680000|2024-08-22 12:44:40|193915.9|193790.9|193890.5|193765.5|193927.8|193802.8|193885.8|193760.8|25
1724330690000|2024-08-22 12:44:50|193889.2|193764.2|193893.3|193768.3|193910.1|193785.1|193889.2|193764.2|19
1724330700000|2024-08-22 12:45:00|193911.4|193786.4|193886.1|193761.1|193926.9|193801.9|193885.3|193760.3|22
1724330710000|2024-08-22 12:45:10|193885.4|193760.4|193923.6|193798.6|193923.6|193798.6|193882.8|193757.8|17
1724330720000|2024-08-22 12:45:20|193924.4|193799.4|193940.2|193815.2|193944.6|193866.9|193894.4|193799.4|24
1724330730000|2024-08-22 12:45:30|193941|193816|193940.3|193815.3|193944.2|193819.2|193939|193814|15
1724330740000|2024-08-22 12:45:40|193938.9|193813.9|193949.1|193824.1|193955|193830|193938.9|193813.9|9
1724330750000|2024-08-22 12:45:50|193947.6|193822.6|193969.8|193844.8|193984.7|193859.7|193934.9|193809.9|21
1724330760000|2024-08-22 12:46:00|193969|193844|193999.2|193874.2|194012.4|193887.4|193966.1|193841.1|25
1724330770000|2024-08-22 12:46:10|193999.1|193874.1|193996.9|193871.9|194000.9|193875.9|193994.4|193869.4|22
1724330780000|2024-08-22 12:46:20|193995.9|193870.9|193991.3|193866.3|194010.5|193885.5|193988.7|193863.7|17
1724330790000|2024-08-22 12:46:30|193990.8|193865.8|193987.7|193862.7|193995.2|193870.2|193985.1|193860.1|12
1724330800000|2024-08-22 12:46:40|193985.5|193860.5|193990.3|193865.3|193991|193866|193984.9|193859.9|14
1724330810000|2024-08-22 12:46:50|193989.5|193864.5|193991.9|193866.9|193996.4|193871.4|193985.4|193860.4|21
1724330820000|2024-08-22 12:47:00|193991.2|193866.2|193987.8|193862.8|193992.1|193867.1|193986.3|193861.3|17
1724330830000|2024-08-22 12:47:10|193986.2|193861.2|193900.9|193850.9|193996.4|193903|193898.5|193848.5|22
1724330840000|2024-08-22 12:47:20|193900.2|193850.2|193865.6|193815.6|193935.7|193850.7|193865.2|193797|35
1724330850000|2024-08-22 12:47:30|193865.3|193815.3|194027.8|193902.8|194027.8|193902.8|193865.3|193779.9|26
1724330860000|2024-08-22 12:47:40|194028.7|193903.7|194017.6|193892.6|194037.3|193912.3|194014.8|193889.8|22
1724330870000|2024-08-22 12:47:50|194014.4|193889.4|194026.5|193901.5|194035.8|193910.8|194012.3|193887.3|28
1724330880000|2024-08-22 12:48:00|194024.5|193899.5|194017.5|193892.5|194024.5|193899.5|194016.2|193891.2|8
1724330890000|2024-08-22 12:48:10|194016.5|193891.5|194006.8|193881.8|194016.5|193891.5|194006.8|193881.8|7
1724330900000|2024-08-22 12:48:20|194005.4|193880.4|193987.8|193862.8|194005.8|193880.8|193987.5|193862.5|13
1724330910000|2024-08-22 12:48:30|193987.5|193862.5|193992.8|193867.8|193992.8|193867.8|193975|193850|13
1724330920000|2024-08-22 12:48:40|193993.4|193868.4|194021|193896|194023.4|193898.4|193981|193856|22
1724330930000|2024-08-22 12:48:50|194019.7|193894.7|194025.7|193900.7|194027.5|193902.5|194018.5|193893.5|26
1724330940000|2024-08-22 12:49:00|194021.7|193896.7|194027.2|193902.2|194028|193903|194021.1|193896.1|25
1724330950000|2024-08-22 12:49:10|194024.9|193899.9|194021.8|193896.8|194027.9|193902.9|194019.3|193894.3|23
1724330960000|2024-08-22 12:49:20|194025.4|193900.4|194021.6|193896.6|194025.4|193900.4|194017.7|193892.7|22
1724330970000|2024-08-22 12:49:30|194020.1|193895.1|194021.5|193896.5|194026.7|193901.7|194019.6|193894.6|24
1724330980000|2024-08-22 12:49:40|194017.8|193892.8|194002.9|193877.9|194022.3|193897.3|194002.9|193877.9|24
1724330990000|2024-08-22 12:49:50|193982|193857|193958.3|193833.3|193982|193857|193951.4|193826.4|19
1724331000000|2024-08-22 12:50:00|193958.9|193833.9|193970.2|193845.2|193970.2|193845.2|193957|193832|16
1724331010000|2024-08-22 12:50:10|193969.5|193844.5|193991.6|193866.6|193996.8|193871.8|193964.7|193839.7|20
1724331020000|2024-08-22 12:50:20|193995.2|193870.2|193988.4|193863.4|193995.6|193870.6|193987.3|193862.3|31
1724331030000|2024-08-22 12:50:30|193987.7|193862.7|193985.7|193860.7|193995.2|193870.2|193985.7|193860.7|28
1724331040000|2024-08-22 12:50:40|193988.2|193863.2|193998.2|193873.2|194000.2|193875.2|193982|193857|28
1724331050000|2024-08-22 12:50:50|193997.4|193872.4|193999.4|193874.4|194000.8|193875.8|193996.1|193871.1|21
1724331060000|2024-08-22 12:51:00|194001.5|193876.5|193951.7|193826.7|194004.3|193879.3|193948.7|193823.7|25
1724331070000|2024-08-22 12:51:10|193950.3|193825.3|193957|193832|193970.5|193845.5|193944.6|193819.6|21
1724331080000|2024-08-22 12:51:20|193960.1|193835.1|193955.4|193830.4|193961.9|193836.9|193951.1|193826.1|16
1724331090000|2024-08-22 12:51:30|193954.3|193829.3|193966.5|193841.5|193969.9|193844.9|193949.7|193824.7|19
1724331100000|2024-08-22 12:51:40|193967.7|193842.7|193952.2|193827.2|193971.8|193846.8|193946.8|193821.8|23
1724331110000|2024-08-22 12:51:50|193951.9|193826.9|193970.2|193845.2|193975.4|193850.4|193947.2|193822.2|16
1724331120000|2024-08-22 12:52:00|193971.2|193846.2|194038.7|193913.7|194044.1|193919.1|193971.2|193846.2|17
1724331130000|2024-08-22 12:52:10|194040.3|193915.3|194026.2|193901.2|194040.4|193915.4|194004.5|193879.5|24
1724331140000|2024-08-22 12:52:20|194022|193897|194034|193909|194037.8|193940.3|193978.6|193897|35
1724331150000|2024-08-22 12:52:30|193991.1|193941.1|194036|193911|194036.2|193947.6|193986.9|193907.7|21
1724331160000|2024-08-22 12:52:40|194035.3|193910.3|194033.9|193908.9|194040|193915|194033.8|193908.8|12
1724331170000|2024-08-22 12:52:50|194038.8|193913.8|194054.4|193929.4|194057.2|193964.4|194014.4|193909.7|13
1724331180000|2024-08-22 12:53:00|194057.9|193932.9|194037.9|193987.9|194080|193991.7|194034.8|193932.9|31
1724331190000|2024-08-22 12:53:10|194028.2|193978.2|194085.6|193960.6|194085.6|194000.9|194021.1|193959.5|37
1724331200000|2024-08-22 12:53:20|194105.1|193980.1|194164.2|194039.2|194167.1|194042.1|194105.1|193980.1|33
1724331210000|2024-08-22 12:53:30|194162|194037|194179.6|194054.6|194179.6|194054.6|194149|194024|25
1724331220000|2024-08-22 12:53:40|194177.2|194052.2|194180|194055|194180.2|194055.2|194175.2|194050.2|15
1724331230000|2024-08-22 12:53:50|194177.3|194052.3|194272.9|194147.9|194273.4|194148.4|194176|194051|24
1724331240000|2024-08-22 12:54:00|194276.5|194151.5|194371.4|194246.4|194376.2|194251.2|194272.3|194147.3|35
1724331250000|2024-08-22 12:54:10|194340.6|194215.6|194239.2|194189.2|194349.3|194261.2|194235.3|194181.8|33
1724331260000|2024-08-22 12:54:20|194238.5|194188.5|194268.6|194218.6|194269.1|194219.1|194238.4|194188.4|26
1724331270000|2024-08-22 12:54:30|194269.5|194219.5|194212.5|194087.5|194302.2|194219.5|194211.3|194086.3|26
1724331280000|2024-08-22 12:54:40|194211.8|194086.8|194198|194148|194239.1|194152.9|194192.1|194086.8|26
1724331290000|2024-08-22 12:54:50|194193.6|194143.6|194247.3|194122.3|194247.3|194167.7|194193.6|194114.8|28
1724331300000|2024-08-22 12:55:00|194247.8|194122.8|194220.1|194095.1|194247.8|194122.8|194220.1|194095.1|25
1724331310000|2024-08-22 12:55:10|194221.1|194096.1|194188.6|194138.6|194248.2|194158|194186|194096.1|22
1724331320000|2024-08-22 12:55:20|194186.9|194136.9|194255.9|194205.9|194255.9|194205.9|194186.9|194136.9|23
1724331330000|2024-08-22 12:55:30|194260.8|194210.8|194236.4|194186.4|194263.8|194213.8|194236.4|194186.4|19
1724331340000|2024-08-22 12:55:40|194237.3|194187.3|194253|194203|194258.8|194208.8|194232.7|194182.7|29
1724331350000|2024-08-22 12:55:50|194254.6|194204.6|194245.1|194195.1|194254.8|194204.8|194230.5|194180.5|23
1724331360000|2024-08-22 12:56:00|194245|194195|194300.7|194175.7|194300.7|194208.4|194243.6|194165.9|33
1724331370000|2024-08-22 12:56:10|194300.5|194175.5|194329.6|194204.6|194335.9|194247.8|194294.6|194175.5|33
1724331380000|2024-08-22 12:56:20|194332.8|194207.8|194261.7|194211.7|194332.8|194229|194261.7|194194.3|30
1724331390000|2024-08-22 12:56:30|194262.3|194212.3|194292.7|194242.7|194295.1|194245.1|194262.3|194212.3|26
1724331400000|2024-08-22 12:56:40|194293.1|194243.1|194327|194202|194349.9|194244|194293.1|194196.7|27
1724331410000|2024-08-22 12:56:50|194324.2|194199.2|194317.5|194267.5|194346.6|194296.6|194299.9|194196.1|30
1724331420000|2024-08-22 12:57:00|194314.5|194264.5|194303.5|194253.5|194319.8|194269.8|194303.5|194253.5|33
1724331430000|2024-08-22 12:57:10|194304.7|194254.7|194294|194244|194308.2|194258.2|194286.5|194236.5|24
1724331440000|2024-08-22 12:57:20|194291|194241|194291.4|194166.4|194295.2|194241|194240.2|194163.5|28
1724331450000|2024-08-22 12:57:30|194293.5|194168.5|194309.2|194184.2|194317.3|194192.3|194293.5|194168.5|17
1724331460000|2024-08-22 12:57:40|194309.9|194184.9|194310|194185|194311.7|194186.7|194306.6|194181.6|17
1724331470000|2024-08-22 12:57:50|194310.6|194185.6|194359|194234|194362.8|194248.5|194273.5|194185.6|26
1724331480000|2024-08-22 12:58:00|194360.3|194235.3|194376.8|194251.8|194384.5|194259.5|194360.3|194235.3|30
1724331490000|2024-08-22 12:58:10|194384.1|194259.1|194391.8|194266.8|194391.8|194266.8|194372|194247|19
1724331500000|2024-08-22 12:58:20|194389.8|194264.8|194389.9|194264.9|194396|194271|194389.4|194264.4|23
1724331510000|2024-08-22 12:58:30|194389.7|194264.7|194477.3|194352.3|194483.2|194358.2|194387.9|194262.9|33
1724331520000|2024-08-22 12:58:40|194478.5|194353.5|194544.5|194419.5|194544.5|194431.7|194469.7|194353.4|32
1724331530000|2024-08-22 12:58:50|194544.3|194419.3|194536.1|194411.1|194583.5|194487.2|194532.6|194411.1|32
1724331540000|2024-08-22 12:59:00|194538.2|194413.2|194540.6|194415.6|194558.3|194433.3|194538.2|194413.2|34
1724331550000|2024-08-22 12:59:10|194533|194408|194472|194347|194533|194408|194457.6|194343.4|30
1724331560000|2024-08-22 12:59:20|194471.1|194346.1|194451.7|194326.7|194509.5|194384.5|194394.9|194295.3|19
1724331570000|2024-08-22 12:59:30|194472.3|194347.3|194447.1|194397.1|194472.3|194406|194424.3|194347.3|38
1724331580000|2024-08-22 12:59:40|194439.8|194389.8|194424|194374|194445.1|194395.1|194420.3|194370.3|32
1724331590000|2024-08-22 12:59:50|194430.2|194380.2|194442|194392|194442.4|194392.4|194427.7|194377.7|26
1724331600000|2024-08-22 13:00:00|194440.4|194390.4|194466.8|194416.8|194503.5|194427|194421.8|194330.5|33
1724331610000|2024-08-22 13:00:10|194474.9|194424.9|194529.7|194479.7|194544.4|194494.4|194474.9|194424.9|25
1724331620000|2024-08-22 13:00:20|194530.2|194480.2|194507.6|194457.6|194530.2|194480.2|194502.9|194452.9|27
1724331630000|2024-08-22 13:00:30|194507.3|194457.3|194505.2|194455.2|194507.3|194457.3|194498.7|194448.7|28
1724331640000|2024-08-22 13:00:40|194504.4|194454.4|194516.9|194466.9|194529.3|194479.3|194503.2|194453.2|22
1724331650000|2024-08-22 13:00:50|194520.3|194470.3|194528.5|194478.5|194536.4|194486.4|194516.3|194466.3|25
1724331660000|2024-08-22 13:01:00|194526.4|194476.4|194527.1|194477.1|194530.1|194480.1|194526.4|194476.4|17
1724331670000|2024-08-22 13:01:10|194532.7|194482.7|194627.6|194502.6|194641.6|194543.3|194532.7|194482.7|36
1724331680000|2024-08-22 13:01:20|194629.4|194504.4|194712.4|194587.4|194714.9|194589.9|194600.2|194502|36
1724331690000|2024-08-22 13:01:30|194710.2|194585.2|194669.5|194544.5|194714.2|194606.6|194631.6|194535.1|35
1724331700000|2024-08-22 13:01:40|194674.6|194549.6|194649.8|194524.8|194676.6|194551.6|194631.8|194506.8|30
1724331710000|2024-08-22 13:01:50|194647.9|194522.9|194701.4|194576.4|194704|194615|194637.8|194512.8|27
1724331720000|2024-08-22 13:02:00|194703|194578|194747.8|194622.8|194748.2|194623.2|194703|194578|31
1724331730000|2024-08-22 13:02:10|194748|194623|194607.4|194482.4|194748|194623|194607.4|194482.4|30
1724331740000|2024-08-22 13:02:20|194614|194489|194564.8|194439.8|194615.5|194490.5|194560.1|194435.1|30
1724331750000|2024-08-22 13:02:30|194564|194439|194537.5|194412.5|194584.9|194459.9|194537.5|194412.5|21
1724331760000|2024-08-22 13:02:40|194537|194412|194529.1|194404.1|194537|194412|194524.4|194399.4|16
1724331770000|2024-08-22 13:02:50|194530.9|194405.9|194643.9|194518.9|194676.5|194551.5|194530.9|194405.9|30
1724331780000|2024-08-22 13:03:00|194648.6|194523.6|194618.8|194568.8|194695.7|194604.3|194592.4|194523.6|34
1724331790000|2024-08-22 13:03:10|194618.1|194568.1|194603.8|194553.8|194649.3|194599.3|194603.8|194553.8|20
1724331800000|2024-08-22 13:03:20|194604.7|194554.7|194613.4|194563.4|194615|194565|194604.7|194554.7|19
1724331810000|2024-08-22 13:03:30|194613.9|194563.9|194671.4|194546.4|194671.4|194569.5|194613.9|194529.6|19
1724331820000|2024-08-22 13:03:40|194670.6|194545.6|194577|194452|194701.8|194578|194574.3|194449.3|33
1724331830000|2024-08-22 13:03:50|194577.8|194452.8|194529.1|194404.1|194577.8|194452.8|194511.2|194386.2|28
1724331840000|2024-08-22 13:04:00|194507|194382|194490|194440|194507|194444|194440.1|194382|35
1724331850000|2024-08-22 13:04:10|194490.3|194440.3|194497.1|194372.1|194504.3|194448.4|194488.6|194371|22
1724331860000|2024-08-22 13:04:20|194497.6|194372.6|194489.7|194364.7|194516.1|194391.1|194487.9|194362.9|27
1724331870000|2024-08-22 13:04:30|194493.5|194368.5|194377.1|194327.1|194493.5|194368.6|194359.1|194309.1|26
1724331880000|2024-08-22 13:04:40|194377|194327|194357.6|194307.6|194378|194328|194357.1|194307.1|27
1724331890000|2024-08-22 13:04:50|194358.1|194308.1|194349.2|194299.2|194362.2|194312.2|194346.6|194296.6|27
1724331900000|2024-08-22 13:05:00|194377.2|194327.2|194391.8|194341.8|194398.5|194348.5|194377.2|194327.2|24
1724331910000|2024-08-22 13:05:10|194390.4|194340.4|194388.8|194338.8|194394.8|194344.8|194385.8|194335.8|24
1724331920000|2024-08-22 13:05:20|194388.4|194338.4|194390.2|194340.2|194391.8|194341.8|194388.4|194338.4|14
1724331930000|2024-08-22 13:05:30|194391.8|194341.8|194498.1|194448.1|194499.6|194449.6|194391.8|194341.8|34
1724331940000|2024-08-22 13:05:40|194549.5|194424.5|194646.6|194521.6|194646.6|194521.6|194544.1|194424.5|32
1724331950000|2024-08-22 13:05:50|194650.3|194525.3|194651.4|194526.4|194659.4|194601.3|194649.5|194524.5|22
1724331960000|2024-08-22 13:06:00|194628.6|194503.6|194614.8|194489.8|194656.1|194531.1|194614.8|194489.8|18
1724331970000|2024-08-22 13:06:10|194613.6|194488.6|194585.1|194460.1|194613.6|194488.6|194568.1|194443.1|22
1724331980000|2024-08-22 13:06:20|194583.6|194458.6|194616.6|194491.6|194622.7|194497.7|194583.6|194458.6|28
1724331990000|2024-08-22 13:06:30|194614.7|194489.7|194615.4|194490.4|194619.9|194494.9|194613.9|194488.9|28
1724332000000|2024-08-22 13:06:40|194610.8|194485.8|194501|194451|194611.6|194487.7|194497.2|194447.2|27
1724332010000|2024-08-22 13:06:50|194500.6|194450.6|194505.4|194455.4|194505.4|194455.4|194498.6|194448.6|14
1724332020000|2024-08-22 13:07:00|194505.8|194455.8|194417.6|194367.6|194508.3|194458.3|194416.7|194366.7|35
1724332030000|2024-08-22 13:07:10|194419.4|194369.4|194432.9|194382.9|194444.9|194394.9|194384|194334|28
1724332040000|2024-08-22 13:07:20|194433.6|194383.6|194495|194370|194499.8|194383.6|194433.6|194347.2|13
1724332050000|2024-08-22 13:07:30|194495.9|194370.9|194496.1|194371.1|194498.8|194373.8|194494.7|194369.7|19
1724332060000|2024-08-22 13:07:40|194497.4|194372.4|194481.4|194356.4|194498.2|194373.2|194474.7|194349.7|19
1724332070000|2024-08-22 13:07:50|194480.6|194355.6|194497.5|194372.5|194499.4|194374.4|194465.9|194340.9|28
1724332080000|2024-08-22 13:08:00|194497|194372|194481.6|194356.6|194498.8|194373.8|194481.6|194356.6|22
1724332090000|2024-08-22 13:08:10|194487.6|194362.6|194495.1|194370.1|194495.4|194370.4|194484.2|194359.2|20
1724332100000|2024-08-22 13:08:20|194494.3|194369.3|194450|194325|194500.2|194375.2|194447.7|194322.7|15
1724332110000|2024-08-22 13:08:30|194450.3|194325.3|194437|194312|194450.3|194325.3|194429.8|194304.8|17
1724332120000|2024-08-22 13:08:40|194436.1|194311.1|194368.2|194318.2|194436.6|194319.6|194367.6|194299.1|18
1724332130000|2024-08-22 13:08:50|194367.9|194317.9|194345.7|194295.7|194388.8|194338.8|194345.7|194295.7|25
1724332140000|2024-08-22 13:09:00|194346.6|194296.6|194348.7|194298.7|194348.7|194298.7|194345.3|194295.3|17
1724332150000|2024-08-22 13:09:10|194348|194298|194331.2|194206.2|194348|194298|194262.6|194175.6|24
1724332160000|2024-08-22 13:09:20|194330.6|194205.6|194281|194231|194330.6|194231|194271.2|194146.2|30
1724332170000|2024-08-22 13:09:30|194283.5|194233.5|194342.6|194292.6|194343|194293|194283.5|194233.5|28
1724332180000|2024-08-22 13:09:40|194349.5|194299.5|194387.1|194262.1|194390.2|194302.9|194349.5|194262.1|7
1724332190000|2024-08-22 13:09:50|194386.7|194261.7|194453.3|194328.3|194456.4|194331.4|194386.7|194261.7|29
1724332200000|2024-08-22 13:10:00|194453.8|194328.8|194476.8|194351.8|194496.8|194371.8|194445.3|194320.3|29
1724332210000|2024-08-22 13:10:10|194476.7|194351.7|194496.1|194371.1|194498.1|194373.1|194459.7|194334.7|33
1724332220000|2024-08-22 13:10:20|194488.9|194363.9|194518.8|194393.8|194518.8|194393.8|194487.7|194362.7|34
1724332230000|2024-08-22 13:10:30|194515.8|194390.8|194534.8|194409.8|194541.1|194416.1|194515.8|194390.8|26
1724332240000|2024-08-22 13:10:40|194538.2|194413.2|194504.1|194379.1|194538.2|194413.2|194504.1|194379.1|19
1724332250000|2024-08-22 13:10:50|194503.6|194378.6|194501.8|194376.8|194505.9|194380.9|194496.6|194371.6|22
1724332260000|2024-08-22 13:11:00|194500.7|194375.7|194515.3|194390.3|194516.6|194391.6|194499.3|194374.3|18
1724332270000|2024-08-22 13:11:10|194515.8|194390.8|194537.2|194412.2|194552.4|194427.4|194509.2|194384.2|26
1724332280000|2024-08-22 13:11:20|194536|194411|194554.2|194429.2|194555.4|194430.4|194534|194409|27
1724332290000|2024-08-22 13:11:30|194553.6|194428.6|194543.4|194418.4|194555.8|194430.8|194542.4|194417.4|26
1724332300000|2024-08-22 13:11:40|194545.4|194420.4|194542.6|194417.6|194548.2|194423.2|194542.6|194417.6|38
1724332310000|2024-08-22 13:11:50|194545.5|194420.5|194559.9|194434.9|194569.6|194444.6|194542.4|194417.4|30
1724332320000|2024-08-22 13:12:00|194560.7|194435.7|194613.7|194488.7|194643.4|194518.4|194560.7|194435.7|33
1724332330000|2024-08-22 13:12:10|194612.6|194487.6|194630.3|194505.3|194637.2|194512.2|194612.6|194487.6|40
1724332340000|2024-08-22 13:12:20|194631.4|194506.4|194640.7|194515.7|194640.7|194515.7|194627.7|194502.7|33
1724332350000|2024-08-22 13:12:30|194641.4|194516.4|194627.8|194502.8|194641.4|194516.4|194620.1|194495.1|26
1724332360000|2024-08-22 13:12:40|194629.6|194504.6|194644.6|194519.6|194656.1|194531.1|194627.1|194502.1|27
1724332370000|2024-08-22 13:12:50|194645.3|194520.3|194641.9|194516.9|194646.4|194521.4|194641.1|194516.1|10
1724332380000|2024-08-22 13:13:00|194641.3|194516.3|194634.6|194509.6|194642.8|194517.8|194634.4|194509.4|17
1724332390000|2024-08-22 13:13:10|194634.2|194509.2|194548.8|194423.8|194634.2|194509.2|194538.1|194413.1|32
1724332400000|2024-08-22 13:13:20|194552.7|194427.7|194567.9|194442.9|194567.9|194442.9|194550|194425|27
1724332410000|2024-08-22 13:13:30|194568.7|194443.7|194604.7|194479.7|194610.1|194485.1|194568.7|194443.7|20
1724332420000|2024-08-22 13:13:40|194603.7|194478.7|194600.9|194475.9|194609.5|194484.5|194600.6|194475.6|20
1724332430000|2024-08-22 13:13:50|194600.5|194475.5|194633.1|194508.1|194636.6|194511.6|194600.2|194475.2|18
1724332440000|2024-08-22 13:14:00|194634.6|194509.6|194622.1|194497.1|194636|194511|194609.9|194484.9|16
1724332450000|2024-08-22 13:14:10|194621.1|194496.1|194776.2|194651.2|194776.2|194651.2|194615.9|194490.9|34
1724332460000|2024-08-22 13:14:20|194780.5|194655.5|194793.5|194668.5|194798.1|194673.1|194755.1|194630.1|27
1724332470000|2024-08-22 13:14:30|194792|194667|194797.3|194672.3|194799.4|194674.4|194789.2|194664.2|16
1724332480000|2024-08-22 13:14:40|194798|194673|194794.6|194669.6|194800.3|194675.3|194793|194668|12
1724332490000|2024-08-22 13:14:50|194793.5|194668.5|194861.2|194736.2|194883.1|194758.1|194791.1|194666.1|24
1724332500000|2024-08-22 13:15:00|194868|194743|194853.5|194728.5|194868|194743|194852.8|194727.8|21
1724332510000|2024-08-22 13:15:10|194854.5|194729.5|194834.4|194709.4|194856.7|194731.7|194834.4|194709.4|21
1724332520000|2024-08-22 13:15:20|194832.4|194707.4|194792.3|194667.3|194832.6|194707.6|194792.3|194667.3|20
1724332530000|2024-08-22 13:15:30|194792|194667|194804.6|194679.6|194804.6|194679.6|194750.3|194625.3|16
1724332540000|2024-08-22 13:15:40|194806.3|194681.3|194803|194678|194808|194683|194801.3|194676.3|15
1724332550000|2024-08-22 13:15:50|194806.3|194681.3|194816.2|194691.2|194821.4|194696.4|194777.1|194652.1|18
1724332560000|2024-08-22 13:16:00|194817.3|194692.3|194781.3|194656.3|194817.5|194692.5|194781.3|194656.3|15
1724332570000|2024-08-22 13:16:10|194779.6|194654.6|194780.2|194655.2|194795|194670|194778.2|194653.2|19
1724332580000|2024-08-22 13:16:20|194780|194655|194832.9|194707.9|194833.3|194708.3|194780|194655|16
1724332590000|2024-08-22 13:16:30|194825.3|194700.3|194777.1|194652.1|194825.3|194700.3|194775.4|194650.4|19
1724332600000|2024-08-22 13:16:40|194773.4|194648.4|194783|194658|194784.5|194659.5|194773.4|194648.4|8
1724332610000|2024-08-22 13:16:50|194782.4|194657.4|194783.8|194658.8|194784.7|194659.7|194781|194656|10
1724332620000|2024-08-22 13:17:00|194783.1|194658.1|194794.1|194669.1|194794.1|194669.1|194772.4|194647.4|17
1724332630000|2024-08-22 13:17:10|194793.4|194668.4|194856.1|194731.1|194857.5|194732.5|194789.4|194664.4|21
1724332640000|2024-08-22 13:17:20|194854.3|194729.3|194847.1|194722.1|194854.3|194729.3|194847.1|194722.1|5
1724332650000|2024-08-22 13:17:30|194845.1|194720.1|194838|194713|194857.5|194732.5|194838|194713|11
1724332660000|2024-08-22 13:17:40|194837.3|194712.3|194808.5|194683.5|194837.3|194712.3|194802.8|194677.8|16
1724332670000|2024-08-22 13:17:50|194807.1|194682.1|194841.4|194716.4|194841.4|194716.4|194799.8|194674.8|16
1724332680000|2024-08-22 13:18:00|194851.9|194726.9|194853.6|194728.6|194859.7|194734.7|194833.4|194708.4|22
1724332690000|2024-08-22 13:18:10|194856.8|194731.8|194917.9|194792.9|194917.9|194792.9|194855.6|194730.6|19
1724332700000|2024-08-22 13:18:20|194913.4|194788.4|194918.2|194793.2|194918.2|194793.2|194913.2|194788.2|16
1724332710000|2024-08-22 13:18:30|194921.6|194796.6|194946.5|194821.5|194972.1|194847.1|194921.6|194796.6|26
1724332720000|2024-08-22 13:18:40|194943.9|194818.9|194902.9|194777.9|194943.9|194818.9|194891.5|194766.5|21
1724332730000|2024-08-22 13:18:50|194893.6|194768.6|194917.9|194792.9|194917.9|194792.9|194889.9|194764.9|23
1724332740000|2024-08-22 13:19:00|194917.3|194792.3|194915.2|194790.2|194921.6|194796.6|194912|194787|18
1724332750000|2024-08-22 13:19:10|194923.5|194798.5|194932.3|194807.3|194945.2|194820.2|194917.4|194792.4|19
1724332760000|2024-08-22 13:19:20|194933.7|194808.7|194919.5|194794.5|194933.7|194808.7|194909.7|194784.7|18
1724332770000|2024-08-22 13:19:30|194918.7|194793.7|194952.6|194827.6|194952.6|194827.6|194918.7|194793.7|19
1724332780000|2024-08-22 13:19:40|194939.3|194814.3|194924|194799|194940|194815|194915.9|194790.9|21
1724332790000|2024-08-22 13:19:50|194922.8|194797.8|194831.7|194781.7|194922.8|194797.8|194826|194765.2|21
1724332800000|2024-08-22 13:20:00|194832.5|194782.5|194773.4|194723.4|194832.5|194782.5|194773.4|194723.4|22
1724332810000|2024-08-22 13:20:10|194764.9|194714.9|194770.6|194720.6|194780.3|194730.3|194729.7|194679.7|36
1724332820000|2024-08-22 13:20:20|194772.1|194722.1|194771.4|194721.4|194773.8|194723.8|194769.5|194719.5|25
1724332830000|2024-08-22 13:20:30|194770.9|194720.9|194765.7|194715.7|194784.1|194734.1|194735.9|194685.9|28
1724332840000|2024-08-22 13:20:40|194765|194715|194746.3|194696.3|194766.3|194716.3|194746.3|194696.3|24
1724332850000|2024-08-22 13:20:50|194743.6|194693.6|194737.1|194687.1|194743.6|194693.6|194709.7|194659.7|19
1724332860000|2024-08-22 13:21:00|194736.7|194686.7|194728.6|194678.6|194736.7|194686.7|194718.2|194668.2|24
1724332870000|2024-08-22 13:21:10|194729.3|194679.3|194729.9|194679.9|194730.7|194680.7|194727.2|194677.2|14
1724332880000|2024-08-22 13:21:20|194730.4|194680.4|194720.4|194670.4|194730.9|194680.9|194715.5|194665.5|21
1724332890000|2024-08-22 13:21:30|194721.2|194671.2|194722.1|194672.1|194723.2|194673.2|194716|194666|15
1724332900000|2024-08-22 13:21:40|194721.7|194671.7|194740.5|194615.5|194758.3|194671.8|194721.7|194615.5|14
1724332910000|2024-08-22 13:21:50|194742.1|194617.1|194747.2|194622.2|194752.1|194627.1|194741.8|194616.8|12
1724332920000|2024-08-22 13:22:00|194748.3|194623.3|194687.2|194562.2|194748.3|194623.3|194687|194562|15
1724332930000|2024-08-22 13:22:10|194684.8|194559.8|194678.6|194553.6|194684.8|194559.8|194658.8|194533.8|23
1724332940000|2024-08-22 13:22:20|194677.3|194552.3|194655.4|194530.4|194678.5|194553.5|194653.2|194528.2|20
1724332950000|2024-08-22 13:22:30|194654.3|194529.3|194652.3|194527.3|194654.3|194529.3|194650.4|194525.4|10
1724332960000|2024-08-22 13:22:40|194651.4|194526.4|194615.4|194490.4|194669.4|194544.4|194614.8|194489.8|19
1724332970000|2024-08-22 13:22:50|194614.1|194489.1|194561.1|194436.1|194615.5|194490.5|194558.1|194433.1|23
1724332980000|2024-08-22 13:23:00|194562.8|194437.8|194536.6|194486.6|194576.3|194492.9|194517.3|194437.8|27
1724332990000|2024-08-22 13:23:10|194539.4|194489.4|194603.6|194553.6|194614|194564|194536.5|194486.5|28
1724333000000|2024-08-22 13:23:20|194602.9|194552.9|194570|194520|194602.9|194552.9|194566.7|194516.7|18
1724333010000|2024-08-22 13:23:30|194570.6|194520.6|194568.6|194518.6|194570.6|194520.6|194566.3|194516.3|11
1724333020000|2024-08-22 13:23:40|194569.5|194519.5|194589.6|194539.6|194598.3|194548.3|194568.8|194518.8|22
1724333030000|2024-08-22 13:23:50|194588.8|194538.8|194560.5|194510.5|194592.2|194542.2|194560.5|194510.5|27
1724333040000|2024-08-22 13:24:00|194560|194510|194538.1|194488.1|194566.2|194516.2|194529.9|194479.9|24
1724333050000|2024-08-22 13:24:10|194541.4|194491.4|194544.9|194494.9|194544.9|194494.9|194540|194490|18
1724333060000|2024-08-22 13:24:20|194515.4|194465.4|194507.9|194457.9|194515.4|194465.4|194502.8|194452.8|16
1724333070000|2024-08-22 13:24:30|194508.4|194458.4|194494.4|194444.4|194511.8|194461.8|194493.3|194443.3|16
1724333080000|2024-08-22 13:24:40|194492.8|194442.8|194479|194429|194492.8|194442.8|194473.9|194423.9|18
1724333090000|2024-08-22 13:24:50|194479.9|194429.9|194472.6|194347.6|194533.5|194429.9|194470.8|194345.8|25
1724333100000|2024-08-22 13:25:00|194470.7|194345.7|194454.2|194404.2|194472.4|194408.6|194435.9|194345.7|35
1724333110000|2024-08-22 13:25:10|194455.1|194405.1|194454|194404|194455.5|194405.5|194420.1|194370.1|20
1724333120000|2024-08-22 13:25:20|194450.9|194400.9|194567.4|194442.4|194567.4|194442.4|194447.6|194361.5|21
1724333130000|2024-08-22 13:25:30|194566.1|194441.1|194571.1|194521.1|194588.1|194538.1|194523|194440|35
1724333140000|2024-08-22 13:25:40|194570.7|194520.7|194543.4|194493.4|194570.7|194520.7|194543|194493|18
1724333150000|2024-08-22 13:25:50|194544.4|194494.4|194574.2|194524.2|194583.6|194533.6|194541.9|194491.9|20
1724333160000|2024-08-22 13:26:00|194573.7|194523.7|194484.1|194434.1|194573.7|194523.7|194478.7|194428.7|29
1724333170000|2024-08-22 13:26:10|194484.6|194434.6|194521.1|194396.1|194524.8|194434.6|194473.7|194389.9|26
1724333180000|2024-08-22 13:26:20|194520.5|194395.5|194524.8|194399.8|194531.8|194406.8|194520.5|194395.5|11
1724333190000|2024-08-22 13:26:30|194525.6|194400.6|194527.4|194402.4|194529.2|194404.2|194525.6|194400.6|9
1724333200000|2024-08-22 13:26:40|194528.2|194403.2|194560.2|194435.2|194573|194473.6|194511.8|194403.2|24
1724333210000|2024-08-22 13:26:50|194562.7|194437.7|194587|194462|194594.1|194469.1|194562.7|194437.7|10
1724333220000|2024-08-22 13:27:00|194586.1|194461.1|194565|194440|194586.1|194461.1|194561.2|194436.2|12
1724333230000|2024-08-22 13:27:10|194564.5|194439.5|194536|194411|194564.5|194439.5|194533.7|194408.7|12
1724333240000|2024-08-22 13:27:20|194536.8|194411.8|194521.6|194396.6|194536.8|194411.8|194515.7|194390.7|10
1724333250000|2024-08-22 13:27:30|194520.8|194395.8|194530.7|194405.7|194531.3|194406.3|194520.8|194395.8|8
1724333260000|2024-08-22 13:27:40|194531.5|194406.5|194462.5|194412.5|194539.5|194417.2|194460.4|194404.6|21
1724333270000|2024-08-22 13:27:50|194462.1|194412.1|194461.5|194411.5|194462.5|194412.5|194461|194411|5
1724333280000|2024-08-22 13:28:00|194460.5|194410.5|194508.6|194458.6|194516.3|194466.3|194460.3|194410.3|30
1724333290000|2024-08-22 13:28:10|194509.3|194459.3|194511.6|194461.6|194517.7|194467.7|194508.7|194458.7|11
1724333300000|2024-08-22 13:28:20|194509.6|194459.6|194509.8|194459.8|194512.7|194462.7|194509.6|194459.6|17
1724333310000|2024-08-22 13:28:30|194512.4|194462.4|194491.8|194441.8|194512.4|194462.4|194491.8|194441.8|18
1724333320000|2024-08-22 13:28:40|194492.5|194442.5|194498.3|194448.3|194511.8|194461.8|194491.8|194441.8|18
1724333330000|2024-08-22 13:28:50|194499.1|194449.1|194496.9|194446.9|194501.7|194451.7|194493.9|194443.9|21
1724333340000|2024-08-22 13:29:00|194497.4|194447.4|194505|194455|194507.8|194457.8|194497.4|194447.4|18
1724333350000|2024-08-22 13:29:10|194502.5|194452.5|194501.8|194451.8|194503.4|194453.4|194500.1|194450.1|12
1724333360000|2024-08-22 13:29:20|194501.3|194451.3|194498.5|194448.5|194501.3|194451.3|194497.3|194447.3|8
1724333370000|2024-08-22 13:29:30|194497.7|194447.7|194490|194440|194498.9|194448.9|194488.3|194438.3|18
1724333380000|2024-08-22 13:29:40|194491.8|194441.8|194514.6|194464.6|194517.3|194467.3|194490|194440|8
1724333390000|2024-08-22 13:29:50|194515.5|194465.5|194670.7|194545.7|194673.1|194555.5|194513.6|194463.6|32
1724333400000|2024-08-22 13:30:00|194672.4|194622.4|194749.7|194624.7|194752.8|194657.6|194672.4|194607.3|24
1724333410000|2024-08-22 13:30:10|194751.3|194626.3|194755.3|194630.3|194766.6|194641.6|194751.3|194626.3|11
1724333420000|2024-08-22 13:30:20|194758|194633|194729.8|194604.8|194758|194633|194729.8|194604.8|9
1724333430000|2024-08-22 13:30:30|194728.2|194603.2|194763.7|194638.7|194763.9|194638.9|194717.8|194592.8|24
1724333440000|2024-08-22 13:30:40|194761|194636|194848|194723|194857.5|194732.5|194761|194636|34
1724333450000|2024-08-22 13:30:50|194846.3|194721.3|194821.4|194696.4|194848.6|194723.6|194816|194691|21
1724333460000|2024-08-22 13:31:00|194824.1|194699.1|194843.2|194718.2|194855.8|194730.8|194813.1|194688.1|26
1724333470000|2024-08-22 13:31:10|194847.2|194722.2|194851.2|194726.2|194853|194728|194843.6|194718.6|20
1724333480000|2024-08-22 13:31:20|194852.3|194727.3|194845.6|194720.6|194852.8|194727.8|194845.6|194720.6|20
1724333490000|2024-08-22 13:31:30|194846.7|194721.7|194868.5|194743.5|194916.9|194791.9|194846.7|194721.7|19
1724333500000|2024-08-22 13:31:40|194852.3|194727.3|194846.1|194721.1|194854.3|194729.3|194843|194718|23
1724333510000|2024-08-22 13:31:50|194844.6|194719.6|194794.5|194669.5|194844.6|194719.6|194791.5|194666.5|19
1724333520000|2024-08-22 13:32:00|194795.9|194670.9|194806.9|194681.9|194813.9|194688.9|194793.9|194668.9|26
1724333530000|2024-08-22 13:32:10|194803.3|194678.3|194762.5|194712.5|194819.7|194721.5|194762.5|194678.3|27
1724333540000|2024-08-22 13:32:20|194762|194712|194768.2|194718.2|194771.4|194721.4|194762|194712|22
1724333550000|2024-08-22 13:32:30|194767.7|194717.7|194697.3|194647.3|194768.2|194718.2|194692|194642|26
1724333560000|2024-08-22 13:32:40|194696.1|194646.1|194710|194660|194710|194660|194689.5|194639.5|31
1724333570000|2024-08-22 13:32:50|194710.4|194660.4|194775.2|194725.2|194775.2|194725.2|194710.4|194660.4|24
1724333580000|2024-08-22 13:33:00|194777.9|194727.9|194782.6|194732.6|194788.8|194738.8|194772.6|194722.6|33
1724333590000|2024-08-22 13:33:10|194782.1|194732.1|194778.6|194728.6|194785.4|194735.4|194775.8|194725.8|34
1724333600000|2024-08-22 13:33:20|194778.3|194728.3|194788.7|194738.7|194800.5|194750.5|194776.6|194726.6|19
1724333610000|2024-08-22 13:33:30|194787.8|194737.8|194919.9|194794.9|194919.9|194794.9|194787.2|194737.2|28
1724333620000|2024-08-22 13:33:40|194915.8|194790.8|194957.8|194832.8|194964.6|194839.6|194915.8|194790.8|29
1724333630000|2024-08-22 13:33:50|194955.8|194830.8|194910.1|194785.1|194957.3|194832.3|194903.6|194778.6|21
1724333640000|2024-08-22 13:34:00|194909.7|194784.7|194843.7|194718.7|194910.2|194785.2|194839.2|194714.2|18
1724333650000|2024-08-22 13:34:10|194845.1|194720.1|194828.4|194703.4|194849.6|194724.6|194828.4|194703.4|21
1724333660000|2024-08-22 13:34:20|194829.6|194704.6|194826|194701|194829.6|194704.6|194825|194700|8
1724333670000|2024-08-22 13:34:30|194825.2|194700.2|194775.7|194650.7|194825.9|194700.9|194774.7|194649.7|21
1724333680000|2024-08-22 13:34:40|194777.1|194652.1|194768.8|194643.8|194781.7|194656.7|194759.6|194634.6|23
1724333690000|2024-08-22 13:34:50|194770.1|194645.1|194766.4|194641.4|194771.6|194646.6|194765.4|194640.4|20
1724333700000|2024-08-22 13:35:00|194766.6|194641.6|194766.7|194641.7|194766.7|194641.7|194764.5|194639.5|7
1724333710000|2024-08-22 13:35:10|194768|194643|194776.5|194651.5|194792.7|194667.7|194767.6|194642.6|18
1724333720000|2024-08-22 13:35:20|194780.5|194655.5|194822.3|194697.3|194822.3|194697.3|194763.5|194638.5|13
1724333730000|2024-08-22 13:35:30|194817.7|194692.7|194783.5|194733.5|194824.5|194736.7|194783.5|194692.7|19
1724333740000|2024-08-22 13:35:40|194784.1|194734.1|194786.6|194736.6|194786.6|194736.6|194782.7|194732.7|14
1724333750000|2024-08-22 13:35:50|194786|194736|194812.9|194762.9|194848.9|194798.9|194786|194736|27
1724333760000|2024-08-22 13:36:00|194814|194764|194770.8|194720.8|194814|194764|194768.7|194718.7|34
1724333770000|2024-08-22 13:36:10|194769.7|194719.7|194760.7|194710.7|194771.8|194721.8|194758.8|194708.8|20
1724333780000|2024-08-22 13:36:20|194761.4|194711.4|194733.9|194683.9|194763.3|194713.3|194730.5|194680.5|23
1724333790000|2024-08-22 13:36:30|194730.8|194680.8|194642.5|194592.5|194730.8|194680.8|194642.5|194592.5|32
1724333800000|2024-08-22 13:36:40|194640.7|194590.7|194678.3|194628.3|194678.3|194628.3|194607.5|194557.5|37
1724333810000|2024-08-22 13:36:50|194674.9|194624.9|194653.3|194603.3|194683|194633|194649.1|194599.1|26
1724333820000|2024-08-22 13:37:00|194654.3|194604.3|194721.4|194671.4|194752.6|194673.5|194654.3|194604.3|28
1724333830000|2024-08-22 13:37:10|194722.8|194672.8|194688.7|194638.7|194723.9|194673.9|194688|194638|24
1724333840000|2024-08-22 13:37:20|194689.7|194639.7|194689.7|194639.7|194701|194651|194688|194638|23
1724333850000|2024-08-22 13:37:30|194690.9|194640.9|194674.2|194624.2|194695.7|194645.7|194670.7|194620.7|29
1724333860000|2024-08-22 13:37:40|194672|194622|194644.9|194594.9|194672|194622|194644.1|194594.1|27
1724333870000|2024-08-22 13:37:50|194644.1|194594.1|194695.4|194645.4|194698.2|194648.2|194643.6|194593.6|25
1724333880000|2024-08-22 13:38:00|194682.2|194632.2|194728.4|194603.4|194735.9|194641.4|194682.2|194600.5|29
1724333890000|2024-08-22 13:38:10|194726.2|194601.2|194768.4|194643.4|194776.8|194651.8|194724.7|194599.7|23
1724333900000|2024-08-22 13:38:20|194783.9|194658.9|194840.5|194715.5|194857|194732|194783.9|194658.9|31
1724333910000|2024-08-22 13:38:30|194841.3|194716.3|194835.1|194710.1|194841.3|194716.3|194826.7|194701.7|21
1724333920000|2024-08-22 13:38:40|194835.2|194710.2|194838|194713|194839.8|194714.8|194835.2|194710.2|23
1724333930000|2024-08-22 13:38:50|194837.9|194712.9|194838|194713|194854.1|194729.1|194834.3|194709.3|20
1724333940000|2024-08-22 13:39:00|194837.3|194712.3|194810.8|194685.8|194837.3|194712.3|194806.7|194681.7|25
1724333950000|2024-08-22 13:39:10|194805.5|194680.5|194819.9|194694.9|194823|194698|194805.5|194680.5|7
1724333960000|2024-08-22 13:39:20|194819.5|194694.5|194735.4|194610.4|194820.8|194695.8|194735.4|194610.4|13
1724333970000|2024-08-22 13:39:30|194735.8|194610.8|194697.9|194572.9|194746.4|194621.4|194697.9|194572.9|29
1724333980000|2024-08-22 13:39:40|194698.2|194573.2|194685|194560|194703.4|194578.4|194680.9|194555.9|27
1724333990000|2024-08-22 13:39:50|194689.1|194564.1|194689.7|194564.7|194691.3|194566.3|194681.7|194556.7|12
1724334000000|2024-08-22 13:40:00|194689.2|194564.2|194686.3|194561.3|194696.5|194571.5|194685.3|194560.3|12
1724334010000|2024-08-22 13:40:10|194683.5|194558.5|194618|194493|194683.5|194558.5|194618|194493|15
1724334020000|2024-08-22 13:40:20|194619.2|194494.2|194647.2|194522.2|194648.3|194523.3|194608.2|194483.2|18
1724334030000|2024-08-22 13:40:30|194646.1|194521.1|194642.7|194517.7|194649|194524|194641.6|194516.6|16
1724334040000|2024-08-22 13:40:40|194645.1|194520.1|194662.9|194537.9|194675.7|194550.7|194610.1|194485.1|25
1724334050000|2024-08-22 13:40:50|194664.5|194539.5|194650.8|194525.8|194664.5|194539.5|194639.4|194514.4|20
1724334060000|2024-08-22 13:41:00|194652.4|194527.4|194639.4|194514.4|194664.2|194539.2|194638.3|194513.3|17
1724334070000|2024-08-22 13:41:10|194637.9|194512.9|194639|194514|194640.2|194515.2|194632.2|194507.2|16
1724334080000|2024-08-22 13:41:20|194630.6|194505.6|194623.9|194498.9|194632.7|194507.7|194613.1|194488.1|23
1724334090000|2024-08-22 13:41:30|194625.6|194500.6|194567.3|194442.3|194627.1|194502.1|194543.8|194418.8|27
1724334100000|2024-08-22 13:41:40|194564.4|194439.4|194502.9|194377.9|194564.4|194439.4|194500.6|194375.6|36
1724334110000|2024-08-22 13:41:50|194502|194377|194601.1|194476.1|194613.4|194488.4|194467.7|194377|30
1724334120000|2024-08-22 13:42:00|194599.7|194474.7|194601.2|194476.2|194612.9|194487.9|194579.3|194454.3|37
1724334130000|2024-08-22 13:42:10|194599|194474|194613.3|194488.3|194613.3|194488.3|194593|194468|38
1724334140000|2024-08-22 13:42:20|194604.9|194479.9|194656.3|194531.3|194657.2|194532.2|194575.6|194450.6|33
1724334150000|2024-08-22 13:42:30|194657.7|194532.7|194666.7|194541.7|194675.7|194550.7|194636.9|194511.9|38
1724334160000|2024-08-22 13:42:40|194666.1|194541.1|194665.6|194540.6|194674.4|194549.4|194664.8|194539.8|40
1724334170000|2024-08-22 13:42:50|194666.1|194541.1|194674.7|194549.7|194687.2|194562.2|194664|194539|35
1724334180000|2024-08-22 13:43:00|194683|194558|194678.3|194553.3|194683|194558|194672|194547|30
1724334190000|2024-08-22 13:43:10|194677.8|194552.8|194626.9|194501.9|194681.7|194556.7|194611.5|194486.5|39
1724334200000|2024-08-22 13:43:20|194626.1|194501.1|194627.3|194502.3|194633.4|194508.4|194618.8|194493.8|37
1724334210000|2024-08-22 13:43:30|194630.5|194505.5|194635.5|194510.5|194642.6|194517.6|194625.4|194500.4|40
1724334220000|2024-08-22 13:43:40|194629.1|194504.1|194612.5|194487.5|194642.6|194517.6|194612|194487|37
1724334230000|2024-08-22 13:43:50|194613.1|194488.1|194603.4|194478.4|194616.8|194491.8|194602.6|194477.6|35
1724334240000|2024-08-22 13:44:00|194606.1|194481.1|194641|194516|194651.5|194526.5|194606.1|194481.1|36
1724334250000|2024-08-22 13:44:10|194639.3|194514.3|194643.6|194518.6|194647.8|194522.8|194635.7|194510.7|28
1724334260000|2024-08-22 13:44:20|194644.4|194519.4|194644.7|194519.7|194650.9|194525.9|194626.3|194501.3|32
1724334270000|2024-08-22 13:44:30|194647.5|194522.5|194644.3|194519.3|194652|194527|194630|194505|38
1724334280000|2024-08-22 13:44:40|194645.4|194520.4|194662.6|194537.1|194662.6|194537.1|194611.2|194486.2|20
1724334290000|2024-08-22 13:44:50|194665.2|194532.1|194679.2|194525.9|194698.3|194539.8|194665.2|194514.6|14
1724334300000|2024-08-22 13:45:00|194674.5|194541.9|194791.8|194666.8|194799.1|194670|194665.7|194535|34
1724334310000|2024-08-22 13:45:10|194797.8|194672.8|194767.1|194642.1|194845.1|194720.1|194758.5|194633.5|27
1724334320000|2024-08-22 13:45:20|194754.5|194629.5|194743.6|194618.6|194785.4|194660.4|194709.3|194584.3|26
1724334330000|2024-08-22 13:45:30|194748.5|194623.5|194699.4|194574.4|194748.5|194623.5|194687.8|194562.8|15
1724334340000|2024-08-22 13:45:40|194706.1|194581.1|194705.7|194580.7|194706.1|194581.1|194693.6|194568.6|16
1724334350000|2024-08-22 13:45:50|194740.3|194615.3|194744.4|194619.4|194744.4|194619.4|194719.2|194594.2|16
1724334360000|2024-08-22 13:46:00|194742.8|194617.8|194711.5|194586.5|194770|194645|194711.5|194586.5|18
1724334370000|2024-08-22 13:46:10|194713.1|194588.1|194768|194643|194772.5|194647.5|194709.3|194584.3|39
1724334380000|2024-08-22 13:46:20|194771.4|194646.4|194696.3|194571.3|194783.6|194658.6|194696.3|194571.3|33
1724334390000|2024-08-22 13:46:30|194685.2|194560.2|194692.6|194567.6|194709.9|194584.9|194682.3|194557.3|29
1724334400000|2024-08-22 13:46:40|194698.5|194573.5|194706.6|194581.6|194707.1|194582.1|194698.1|194573.1|12
1724334410000|2024-08-22 13:46:50|194701.6|194576.6|194707.3|194582.3|194707.3|194582.3|194701.6|194576.6|5
1724334420000|2024-08-22 13:47:00|194703.7|194578.7|194713.9|194588.9|194714.1|194589.1|194686.4|194561.4|30
1724334430000|2024-08-22 13:47:10|194714.7|194589.7|194758|194633|194761.7|194636.7|194713.2|194588.2|29
1724334440000|2024-08-22 13:47:20|194760.6|194635.6|194768.9|194643.9|194769.4|194644.4|194757.7|194632.7|14
1724334450000|2024-08-22 13:47:30|194769.4|194644.4|194810|194685|194810.5|194685.5|194725.9|194642.8|27
1724334460000|2024-08-22 13:47:40|194809.9|194684.9|194803.9|194678.9|194815|194690|194790.8|194665.8|27
1724334470000|2024-08-22 13:47:50|194803.2|194678.2|194797.8|194672.8|194809.4|194684.4|194786.7|194661.7|32
1724334480000|2024-08-22 13:48:00|194797.3|194672.3|194800.7|194675.7|194805.2|194680.2|194778|194653|32
1724334490000|2024-08-22 13:48:10|194803|194678|194790.5|194665.5|194804|194679|194790.5|194665.5|31
1724334500000|2024-08-22 13:48:20|194789.6|194664.6|194745.1|194620.1|194809.9|194684.9|194745.1|194620.1|29
1724334510000|2024-08-22 13:48:30|194749.4|194624.4|194774.1|194649.1|194776|194651|194749.4|194624.4|19
1724334520000|2024-08-22 13:48:40|194773.8|194648.8|194768.5|194643.5|194787.7|194662.7|194768.5|194643.5|21
1724334530000|2024-08-22 13:48:50|194760.1|194635.1|194760.7|194635.7|194770.2|194645.2|194752.3|194627.3|17
1724334540000|2024-08-22 13:49:00|194757.7|194632.7|194763.3|194638.3|194771.5|194646.5|194753.7|194628.7|19
1724334550000|2024-08-22 13:49:10|194764.6|194639.6|194774.7|194649.7|194776|194651|194764.6|194639.6|16
1724334560000|2024-08-22 13:49:20|194770.2|194645.2|194772.9|194647.9|194776.3|194651.3|194768.8|194643.8|19
1724334570000|2024-08-22 13:49:30|194773.3|194648.3|194757.5|194632.5|194773.3|194648.3|194756.9|194631.9|17
1724334580000|2024-08-22 13:49:40|194758.2|194633.2|194774.2|194649.2|194777.8|194652.8|194758.2|194633.2|14
1724334590000|2024-08-22 13:49:50|194771.1|194646.1|194759.1|194634.1|194774.5|194649.5|194758.6|194633.6|13
1724334600000|2024-08-22 13:50:00|194759.4|194634.4|194724.9|194674.9|194761.6|194678.5|194717.5|194634.4|18
1724334610000|2024-08-22 13:50:10|194725.4|194675.4|194726.7|194676.7|194727.7|194677.7|194722.6|194672.6|17
1724334620000|2024-08-22 13:50:20|194727.7|194677.7|194719.5|194669.5|194727.7|194677.7|194717.4|194667.4|13
1724334630000|2024-08-22 13:50:30|194720.5|194670.5|194719.2|194669.2|194720.5|194670.5|194715.9|194665.9|6
1724334640000|2024-08-22 13:50:40|194726.8|194676.8|194726.8|194676.8|194730.2|194680.2|194724.2|194674.2|19
1724334650000|2024-08-22 13:50:50|194726.2|194676.2|194720.3|194670.3|194728.3|194678.3|194719.5|194669.5|16
1724334660000|2024-08-22 13:51:00|194719.6|194669.6|194821|194771|194824.4|194774.4|194717.9|194667.9|27
1724334670000|2024-08-22 13:51:10|194821.7|194771.7|194795.1|194745.1|194837.4|194787.4|194790.2|194740.2|23
1724334680000|2024-08-22 13:51:20|194795.7|194745.7|194788.5|194738.5|194804.4|194754.4|194785|194735|22
1724334690000|2024-08-22 13:51:30|194831.6|194706.6|194848.1|194723.1|194854.3|194729.3|194829.8|194704.8|24
1724334700000|2024-08-22 13:51:40|194850.5|194725.5|194900.7|194775.7|194912.6|194787.6|194850.5|194725.5|32
1724334710000|2024-08-22 13:51:50|194897.2|194772.2|194909|194784|194910.8|194785.8|194891.2|194766.2|22
1724334720000|2024-08-22 13:52:00|194908.5|194783.5|194916.8|194791.8|194917.3|194792.3|194904.2|194779.2|13
1724334730000|2024-08-22 13:52:10|194917.4|194792.4|194908|194783|194917.4|194792.4|194903|194778|23
1724334740000|2024-08-22 13:52:20|194907.3|194782.3|194881.3|194756.3|194908.5|194783.5|194880.2|194755.2|18
1724334750000|2024-08-22 13:52:30|194879.9|194754.9|194880.6|194755.6|194880.6|194755.6|194850.7|194725.7|24
1724334760000|2024-08-22 13:52:40|194879.2|194754.2|194845.4|194720.4|194879.2|194754.2|194840.8|194715.8|25
1724334770000|2024-08-22 13:52:50|194845.8|194720.8|194845.1|194720.1|194846.2|194721.2|194844|194719|14
1724334780000|2024-08-22 13:53:00|194844.6|194719.6|194802.9|194752.9|194844.6|194755.2|194800.9|194714.4|19
1724334790000|2024-08-22 13:53:10|194801.6|194751.6|194796|194746|194807.3|194757.3|194793.2|194743.2|25
1724334800000|2024-08-22 13:53:20|194790.8|194740.8|194801|194751|194801|194751|194783.6|194733.6|14
1724334810000|2024-08-22 13:53:30|194801.8|194751.8|194825.5|194700.5|194825.5|194751.8|194781|194700|17
1724334820000|2024-08-22 13:53:40|194824.6|194699.6|194614.2|194564.2|194824.6|194699.6|194609.7|194559.7|27
1724334830000|2024-08-22 13:53:50|194614.6|194564.6|194570.4|194520.4|194621.1|194571.1|194566|194516|23
1724334840000|2024-08-22 13:54:00|194570.2|194520.2|194596.2|194471.2|194598.2|194527.4|194562.9|194469.8|30
1724334850000|2024-08-22 13:54:10|194571.6|194446.6|194531.4|194481.4|194571.6|194496.3|194521.1|194429.9|30
1724334860000|2024-08-22 13:54:20|194532.1|194482.1|194567.9|194442.9|194568.7|194490.4|194532.1|194442.9|23
1724334870000|2024-08-22 13:54:30|194563|194438|194482.7|194432.7|194563|194438.6|194465.9|194393|37
1724334880000|2024-08-22 13:54:40|194489.6|194439.6|194487|194437|194490.3|194440.3|194482.5|194432.5|23
1724334890000|2024-08-22 13:54:50|194490.3|194440.3|194541|194416|194549|194466.9|194487.5|194416|30
1724334900000|2024-08-22 13:55:00|194541.4|194416.4|194544.2|194419.2|194555|194430|194540.2|194415.2|26
1724334910000|2024-08-22 13:55:10|194543.1|194418.1|194510|194385|194545.3|194420.3|194505.4|194380.4|25
1724334920000|2024-08-22 13:55:20|194510.7|194385.7|194515.8|194390.8|194563.6|194438.6|194498.1|194373.1|30
1724334930000|2024-08-22 13:55:30|194515.4|194390.4|194472.9|194422.9|194515.5|194465.5|194472.9|194390.4|29
1724334940000|2024-08-22 13:55:40|194473.6|194423.6|194475|194425|194475.8|194425.8|194470.8|194420.8|24
1724334950000|2024-08-22 13:55:50|194476|194426|194473.1|194348.1|194477.2|194426|194434.6|194341.1|32
1724334960000|2024-08-22 13:56:00|194485.6|194360.6|194489.2|194364.2|194489.3|194364.3|194483.3|194358.3|24
1724334970000|2024-08-22 13:56:10|194488.5|194363.5|194476.2|194351.2|194488.5|194363.5|194473.1|194348.1|28
1724334980000|2024-08-22 13:56:20|194466.8|194341.8|194462.5|194337.5|194469.1|194344.1|194451.7|194326.7|30
1724334990000|2024-08-22 13:56:30|194461.9|194336.9|194474.4|194349.4|194488.1|194363.1|194461.2|194336.2|27
1724335000000|2024-08-22 13:56:40|194474.6|194349.6|194431.3|194306.3|194475.6|194350.6|194428.3|194303.3|25
1724335010000|2024-08-22 13:56:50|194431.9|194306.9|194411.6|194361.6|194434.1|194368.2|194398.2|194306.9|25
1724335020000|2024-08-22 13:57:00|194412.6|194362.6|194412.8|194362.8|194417.3|194367.3|194405.4|194355.4|18
1724335030000|2024-08-22 13:57:10|194413.5|194363.5|194457.3|194332.3|194457.3|194372.9|194412.7|194329.7|20
1724335040000|2024-08-22 13:57:20|194458.8|194333.8|194462.7|194337.7|194465.1|194340.1|194458.8|194333.8|12
1724335050000|2024-08-22 13:57:30|194460.7|194335.7|194458.3|194333.3|194460.7|194335.7|194457.5|194332.5|7
1724335060000|2024-08-22 13:57:40|194457.8|194332.8|194458.8|194333.8|194458.8|194333.8|194457.8|194332.8|3
1724335070000|2024-08-22 13:57:50|194458.3|194333.3|194465.4|194340.4|194465.4|194340.4|194447.3|194322.3|16
1724335080000|2024-08-22 13:58:00|194463.3|194338.3|194456.1|194331.1|194463.3|194338.3|194454.7|194329.7|14
1724335090000|2024-08-22 13:58:10|194454.8|194329.8|194533.5|194408.5|194547.6|194422.6|194454.8|194329.8|27
1724335100000|2024-08-22 13:58:20|194534.6|194409.6|194521.9|194396.9|194534.6|194409.6|194515.9|194390.9|31
1724335110000|2024-08-22 13:58:30|194520.8|194395.8|194569.5|194444.5|194576.1|194451.1|194520|194395|23
1724335120000|2024-08-22 13:58:40|194568.6|194443.6|194566.2|194441.2|194571.9|194446.9|194559|194434|25
1724335130000|2024-08-22 13:58:50|194566.8|194441.8|194561.3|194436.3|194571.5|194446.5|194554.5|194429.5|30
1724335140000|2024-08-22 13:59:00|194563.2|194438.2|194565.5|194440.5|194567|194442|194559.8|194434.8|27
1724335150000|2024-08-22 13:59:10|194565.7|194440.7|194537.3|194412.3|194574.4|194449.4|194531.8|194406.8|35
1724335160000|2024-08-22 13:59:20|194535.1|194410.1|194539.7|194414.7|194539.7|194414.7|194519.1|194394.1|29
1724335170000|2024-08-22 13:59:30|194541.4|194416.4|194588.7|194463.7|194595.7|194470.7|194541.4|194416.4|28
1724335180000|2024-08-22 13:59:40|194590.2|194465.2|194609.6|194484.6|194620.4|194495.4|194586|194461|26
1724335190000|2024-08-22 13:59:50|194610.3|194485.3|194621|194484.8|194622.2|194497.2|194610.2|194484.8|20
1724335200000|2024-08-22 14:00:00|194618|194485.2|194587.2|194462.2|194618|194486.6|194584.8|194459.8|12
1724335210000|2024-08-22 14:00:10|194586.7|194461.7|194580.7|194455.7|194586.7|194461.7|194579.7|194454.7|17
1724335220000|2024-08-22 14:00:20|194609.6|194484.6|194578.1|194453.1|194610.4|194485.4|194576.1|194451.1|21
1724335230000|2024-08-22 14:00:30|194564.2|194439.2|194436.5|194311.5|194565.8|194440.8|194434|194309|26
1724335240000|2024-08-22 14:00:40|194431.9|194306.9|194403.6|194278.6|194434.8|194309.8|194402.9|194277.9|22
1724335250000|2024-08-22 14:00:50|194406.9|194281.9|194413.1|194288.1|194435.4|194310.4|194406.9|194281.9|20
1724335260000|2024-08-22 14:01:00|194408.5|194283.5|194465.1|194340.1|194465.1|194340.1|194408.5|194283.5|12
1724335270000|2024-08-22 14:01:10|194462.3|194337.3|194452.6|194327.6|194465|194340|194452.2|194327.2|18
1724335280000|2024-08-22 14:01:20|194454.7|194329.7|194433.1|194308.1|194459.1|194334.1|194400.6|194275.6|14
1724335290000|2024-08-22 14:01:30|194433.9|194308.9|194421.8|194296.8|194435.6|194310.6|194416|194291|19
1724335300000|2024-08-22 14:01:40|194420.8|194295.8|194490.6|194365.6|194496.9|194371.9|194420.8|194295.8|21
1724335310000|2024-08-22 14:01:50|194495|194370|194613.8|194488.8|194613.8|194488.8|194495|194370|29
1724335320000|2024-08-22 14:02:00|194610|194485|194527.3|194402.3|194610|194485|194523.7|194398.7|33
1724335330000|2024-08-22 14:02:10|194541.7|194416.7|194539.1|194414.1|194541.7|194416.7|194529.3|194404.3|25
1724335340000|2024-08-22 14:02:20|194532.6|194407.6|194511.3|194386.3|194539.2|194414.2|194511.3|194386.3|16
1724335350000|2024-08-22 14:02:30|194502.8|194377.8|194463|194338|194509.1|194384.1|194463|194338|20
1724335360000|2024-08-22 14:02:40|194467.8|194342.8|194458.7|194333.7|194468.9|194343.9|194456.2|194331.2|12
1724335370000|2024-08-22 14:02:50|194456.4|194331.4|194474|194349|194474.5|194349.5|194456.4|194331.4|16
1724335380000|2024-08-22 14:03:00|194474.8|194349.8|194486|194361|194497.8|194372.8|194474|194349|27
1724335390000|2024-08-22 14:03:10|194487.4|194362.4|194537.6|194412.6|194541.5|194416.5|194487.4|194362.4|18
1724335400000|2024-08-22 14:03:20|194535.2|194410.2|194567.4|194442.4|194571.7|194446.7|194530.6|194405.6|18
1724335410000|2024-08-22 14:03:30|194568.4|194443.4|194637.5|194512.5|194638.7|194513.7|194561.5|194436.5|33
1724335420000|2024-08-22 14:03:40|194635.8|194510.8|194659.4|194534.4|194677.5|194552.5|194635|194510|26
1724335430000|2024-08-22 14:03:50|194658.1|194533.1|194619.9|194494.9|194663.3|194538.3|194612.6|194487.6|33
1724335440000|2024-08-22 14:04:00|194618.8|194493.8|194618.5|194493.5|194621.1|194496.1|194610.4|194485.4|26
1724335450000|2024-08-22 14:04:10|194614.8|194489.8|194616.9|194491.9|194622.7|194497.7|194614.3|194489.3|22
1724335460000|2024-08-22 14:04:20|194617.4|194492.4|194671.5|194546.5|194671.5|194546.5|194616.9|194491.9|26
1724335470000|2024-08-22 14:04:30|194671.8|194546.8|194687.9|194562.9|194696|194571|194671.1|194546.1|28
1724335480000|2024-08-22 14:04:40|194687.6|194562.6|194768.7|194643.7|194768.7|194643.7|194686.8|194561.8|28
1724335490000|2024-08-22 14:04:50|194767.9|194642.9|194775.8|194650.8|194803.4|194678.4|194745.6|194620.6|29
1724335500000|2024-08-22 14:05:00|194775.7|194650.7|194770.5|194645.5|194784.4|194659.4|194767|194642|24
1724335510000|2024-08-22 14:05:10|194769.4|194644.4|194835.7|194710.7|194835.8|194710.8|194768.6|194643.6|26
1724335520000|2024-08-22 14:05:20|194837.5|194712.5|194874.3|194749.3|194876.6|194751.6|194837.5|194712.5|28
1724335530000|2024-08-22 14:05:30|194872.4|194747.4|194900.2|194775.2|194903.8|194778.8|194847.8|194722.8|27
1724335540000|2024-08-22 14:05:40|194901.6|194776.6|194910.9|194785.9|194915.4|194790.4|194897.5|194772.5|27
1724335550000|2024-08-22 14:05:50|194909.3|194784.3|194904.9|194779.9|194932.8|194807.8|194897.5|194772.5|26
1724335560000|2024-08-22 14:06:00|194917.2|194792.2|194911.1|194786.1|194917.2|194792.2|194909.7|194784.7|13
1724335570000|2024-08-22 14:06:10|194912.6|194787.6|194944.2|194819.2|194958.6|194833.6|194910.5|194785.5|20
1724335580000|2024-08-22 14:06:20|194981.7|194856.7|195000.7|194875.7|195024.7|194899.7|194965|194840|33
1724335590000|2024-08-22 14:06:30|195011.3|194886.3|195027.1|194902.1|195029.1|194904.1|194999.4|194874.4|26
1724335600000|2024-08-22 14:06:40|195028.7|194903.7|195027.5|194902.5|195029.6|194904.6|195009.4|194884.4|20
1724335610000|2024-08-22 14:06:50|195029.5|194904.5|195018.6|194893.6|195031.7|194906.7|195015.5|194890.5|17
1724335620000|2024-08-22 14:07:00|195017.2|194892.2|195043.5|194918.5|195052.4|194927.4|195017.2|194892.2|21
1724335630000|2024-08-22 14:07:10|195047.2|194922.2|194988.9|194863.9|195051.6|194926.6|194988.9|194863.9|29
1724335640000|2024-08-22 14:07:20|195005|194880|195000.8|194875.8|195014.1|194889.1|194998|194873|23
1724335650000|2024-08-22 14:07:30|194999.5|194874.5|194997.8|194872.8|195000.2|194875.2|194996.9|194871.9|18
1724335660000|2024-08-22 14:07:40|194999.6|194874.6|195035.2|194910.2|195038.8|194913.8|194998.2|194873.2|23
1724335670000|2024-08-22 14:07:50|195033.9|194908.9|195033.7|194908.7|195037.2|194912.2|195031|194906|15
1724335680000|2024-08-22 14:08:00|195034.7|194909.7|194997.4|194947.4|195034.9|194951.4|194968.6|194897.2|21
1724335690000|2024-08-22 14:08:10|194998.7|194948.7|194997.2|194947.2|195002.5|194952.5|194992.5|194942.5|28
1724335700000|2024-08-22 14:08:20|194993.3|194943.3|195001.4|194876.4|195001.4|194949|194990.2|194865.2|16
1724335710000|2024-08-22 14:08:30|195024|194899|195097.1|194972.1|195113.8|194988.8|195003|194878|26
1724335720000|2024-08-22 14:08:40|195102.6|194977.6|195121.4|194996.4|195126.9|195001.9|195094.2|194969.2|25
1724335730000|2024-08-22 14:08:50|195123|194998|195227|195102|195234.9|195109.9|195100.9|194975.9|25
1724335740000|2024-08-22 14:09:00|195232.1|195107.1|195246|195121|195246|195121|195178|195053|24
1724335750000|2024-08-22 14:09:10|195248|195123|195299.2|195174.2|195316|195191|195240|195115|26
1724335760000|2024-08-22 14:09:20|195298.4|195173.4|195302.6|195177.6|195306.7|195181.7|195272.4|195147.4|24
1724335770000|2024-08-22 14:09:30|195301.6|195176.6|195318.6|195193.6|195356.4|195231.4|195293.2|195168.2|29
1724335780000|2024-08-22 14:09:40|195317.8|195192.8|195343.4|195218.4|195356.2|195231.2|195298.7|195173.7|20
1724335790000|2024-08-22 14:09:50|195335.9|195210.9|195381.4|195256.4|195385.4|195260.4|195311.3|195186.3|28
1724335800000|2024-08-22 14:10:00|195373.2|195248.2|195377.7|195252.7|195384.2|195259.2|195373.2|195248.2|25
1724335810000|2024-08-22 14:10:10|195376.5|195251.5|195387|195262|195389|195264|195316.2|195191.2|27
1724335820000|2024-08-22 14:10:20|195386|195261|195412.1|195287.1|195412.1|195287.1|195384.2|195259.2|21
1724335830000|2024-08-22 14:10:30|195413.3|195288.3|195367.2|195242.2|195419.9|195294.9|195363.5|195238.5|35
1724335840000|2024-08-22 14:10:40|195367.8|195242.8|195252|195127|195367.8|195242.8|195252|195127|33
1724335850000|2024-08-22 14:10:50|195253.6|195128.6|195243.3|195118.3|195269.2|195144.2|195241.4|195116.4|33
1724335860000|2024-08-22 14:11:00|195244.2|195119.2|195200.9|195075.9|195265|195140|195199.3|195074.3|29
1724335870000|2024-08-22 14:11:10|195201.7|195076.7|195224.6|195099.6|195228.4|195103.4|195201.7|195076.7|26
1724335880000|2024-08-22 14:11:20|195238.1|195113.1|195224.1|195099.1|195243|195118|195194.1|195069.1|30
1724335890000|2024-08-22 14:11:30|195228.6|195103.6|195229.5|195104.5|195238.6|195113.6|195225.5|195100.5|31
1724335900000|2024-08-22 14:11:40|195228.1|195103.1|195251.4|195126.4|195274.5|195149.5|195227.1|195102.1|29
1724335910000|2024-08-22 14:11:50|195254.2|195129.2|195313.2|195188.2|195316|195191|195252.6|195127.6|30
1724335920000|2024-08-22 14:12:00|195330.5|195205.5|195249.7|195124.7|195330.5|195205.5|195249.7|195124.7|32
1724335930000|2024-08-22 14:12:10|195283.9|195158.9|195187.2|195062.2|195286.6|195161.6|195184.9|195059.9|33
1724335940000|2024-08-22 14:12:20|195189.6|195064.6|195164.5|195039.5|195205.2|195080.2|195149.9|195024.9|37
1724335950000|2024-08-22 14:12:30|195163.6|195038.6|195087.4|194962.4|195163.6|195038.6|195082|194957|36
1724335960000|2024-08-22 14:12:40|195087.7|194962.7|195068.7|194943.7|195096.9|194971.9|195065.9|194940.9|20
1724335970000|2024-08-22 14:12:50|195067.9|194942.9|195040.7|194915.7|195100.8|194975.8|195028.6|194903.6|25
1724335980000|2024-08-22 14:13:00|195036.7|194911.7|194971.3|194846.3|195039.7|194914.7|194971.3|194846.3|24
1724335990000|2024-08-22 14:13:10|194976.6|194851.6|194971.9|194846.9|194979.3|194854.3|194970.9|194845.9|14
1724336000000|2024-08-22 14:13:20|194970.6|194845.6|194966|194841|194974|194849|194960.1|194835.1|16
1724336010000|2024-08-22 14:13:30|194963.6|194838.6|194948.2|194823.2|194963.6|194838.6|194914|194789|23
1724336020000|2024-08-22 14:13:40|194947.2|194822.2|194968.1|194843.1|194995.4|194870.4|194947.2|194822.2|16
1724336030000|2024-08-22 14:13:50|194958.3|194833.3|194958|194833|194966.1|194841.1|194942.2|194817.2|27
1724336040000|2024-08-22 14:14:00|194957.4|194832.4|194903.3|194778.3|194959.7|194834.7|194899.5|194774.5|23
1724336050000|2024-08-22 14:14:10|194905.3|194780.3|195003.7|194878.7|195013.6|194888.6|194903.5|194778.5|27
1724336060000|2024-08-22 14:14:20|195001.9|194876.9|194997.4|194872.4|195006.6|194881.6|194993.4|194868.4|21
1724336070000|2024-08-22 14:14:30|194997.6|194872.6|195001.3|194876.3|195029.7|194904.7|194992.3|194867.3|24
1724336080000|2024-08-22 14:14:40|195003.9|194878.9|195008|194883|195021.5|194896.5|195002.1|194877.1|25
1724336090000|2024-08-22 14:14:50|195009.9|194884.9|195083.5|194958.5|195096.5|194971.5|195007.5|194882.5|29
1724336100000|2024-08-22 14:15:00|195083.7|194958.7|195151|195026|195151.8|195026.8|195083.7|194958.7|27
1724336110000|2024-08-22 14:15:10|195160|195035|195122.7|194997.7|195180.6|195055.6|195121.1|194996.1|27
1724336120000|2024-08-22 14:15:20|195118.6|194993.6|195090.9|194965.9|195123.7|194998.7|195086.6|194961.6|26
1724336130000|2024-08-22 14:15:30|195092.4|194967.4|195129|195004|195131.1|195006.1|195084.9|194959.9|30
1724336140000|2024-08-22 14:15:40|195129.2|195004.2|195152.2|195027.2|195157.5|195032.5|195129.2|195004.2|35
1724336150000|2024-08-22 14:15:50|195148.8|195023.8|195165.4|195040.4|195199.3|195074.3|195124.3|194999.3|32
1724336160000|2024-08-22 14:16:00|195172.9|195047.9|195136.6|195011.6|195176.4|195051.4|195132.6|195007.6|32
1724336170000|2024-08-22 14:16:10|195137.5|195012.5|195071.1|194946.1|195137.5|195012.5|195052.5|194927.5|29
1724336180000|2024-08-22 14:16:20|195071.7|194946.7|195046.1|194921.1|195072|194947|195041.4|194916.4|34
1724336190000|2024-08-22 14:16:30|195067.8|194942.8|195049.6|194924.6|195081.4|194956.4|195049.6|194924.6|23
1724336200000|2024-08-22 14:16:40|195043.2|194918.2|195036.5|194911.5|195067.4|194942.4|195019.2|194894.2|24
1724336210000|2024-08-22 14:16:50|195037|194912|195042.9|194917.9|195073.9|194948.9|195036.5|194911.5|13
1724336220000|2024-08-22 14:17:00|195042.7|194917.7|195026.5|194901.5|195052.7|194927.7|195025.2|194900.2|28
1724336230000|2024-08-22 14:17:10|195030.3|194905.3|195062.8|194937.8|195062.8|194937.8|195030.3|194905.3|23
1724336240000|2024-08-22 14:17:20|195061.8|194936.8|194973.5|194848.5|195063|194938|194973.5|194848.5|23
1724336250000|2024-08-22 14:17:30|194980.9|194855.9|194940.1|194815.1|194990|194865|194933.7|194808.7|27
1724336260000|2024-08-22 14:17:40|194938.7|194813.7|194955.3|194830.3|194960.3|194835.3|194937.3|194812.3|22
1724336270000|2024-08-22 14:17:50|194954.4|194829.4|194983.6|194858.6|194986.5|194861.5|194918.9|194793.9|29
1724336280000|2024-08-22 14:18:00|194983.2|194858.2|194969|194844|194983.5|194858.5|194925.6|194800.6|24
1724336290000|2024-08-22 14:18:10|194970|194845|194954.8|194829.8|194971.3|194846.3|194949.2|194824.2|19
1724336300000|2024-08-22 14:18:20|194955.9|194830.9|194966.8|194841.8|194968.1|194843.1|194945.9|194820.9|22
1724336310000|2024-08-22 14:18:30|194966.3|194841.3|194977.7|194852.7|194993.2|194868.2|194965.2|194840.2|20
1724336320000|2024-08-22 14:18:40|194975.7|194850.7|195013.6|194888.6|195018|194893|194975.7|194850.7|23
1724336330000|2024-08-22 14:18:50|195006.8|194881.8|195012.4|194887.4|195012.4|194887.4|195005|194880|12
1724336340000|2024-08-22 14:19:00|195008.9|194883.9|194986.9|194861.9|195008.9|194883.9|194944.2|194819.2|24
1724336350000|2024-08-22 14:19:10|194987.6|194862.6|194983.7|194858.7|194990|194865|194965.6|194840.6|13
1724336360000|2024-08-22 14:19:20|194979.9|194854.9|194984.3|194859.3|194984.3|194859.3|194978.7|194853.7|13
1724336370000|2024-08-22 14:19:30|194983|194858|194988.2|194863.2|195010.2|194885.2|194972.4|194847.4|12
1724336380000|2024-08-22 14:19:40|194983.7|194858.7|195001.4|194876.4|195004.1|194879.1|194967.1|194842.1|16
1724336390000|2024-08-22 14:19:50|194998.1|194873.1|194997.8|194872.8|195001.6|194876.6|194980.4|194855.4|16
1724336400000|2024-08-22 14:20:00|194998.9|194873.9|195071.5|194946.5|195084.9|194959.9|194998.9|194873.9|13
1724336410000|2024-08-22 14:20:10|195076.7|194951.7|195178.4|195053.4|195178.4|195053.4|195076.7|194951.7|26
1724336420000|2024-08-22 14:20:20|195176.6|195051.6|195246.4|195121.4|195246.4|195121.4|195174.5|195049.5|17
1724336430000|2024-08-22 14:20:30|195245.4|195120.4|195244.8|195119.8|195264.5|195139.5|195235.9|195110.9|20
1724336440000|2024-08-22 14:20:40|195243.9|195118.9|195234.6|195109.6|195249.8|195124.8|195232.7|195107.7|10
1724336450000|2024-08-22 14:20:50|195235.8|195110.8|195189|195064|195237.9|195112.9|195182|195057|16
1724336460000|2024-08-22 14:21:00|195190.5|195065.5|195204|195079|195229|195104|195189.5|195064.5|20
1724336470000|2024-08-22 14:21:10|195207.6|195082.6|195201.4|195076.4|195211.3|195086.3|195167.6|195042.6|24
1724336480000|2024-08-22 14:21:20|195200.3|195075.3|195145.9|195020.9|195216.4|195091.4|195145.5|195020.5|25
1724336490000|2024-08-22 14:21:30|195143.9|195018.9|195097.7|194972.7|195149.3|195024.3|195080.8|194955.8|29
1724336500000|2024-08-22 14:21:40|195101.7|194976.7|195091.7|194966.7|195101.7|194976.7|195077.5|194952.5|27
1724336510000|2024-08-22 14:21:50|195092|194967|195081.1|194956.1|195092|194967|195069.4|194944.4|25
1724336520000|2024-08-22 14:22:00|195082.7|194957.7|195074.9|194949.9|195082.7|194957.7|195070.9|194945.9|13
1724336530000|2024-08-22 14:22:10|195075.4|194950.4|195093.4|194968.4|195130.1|195005.1|195075.4|194950.4|25
1724336540000|2024-08-22 14:22:20|195094.8|194969.8|195123.5|194998.5|195124|194999|195092.8|194967.8|25
1724336550000|2024-08-22 14:22:30|195122.6|194997.6|195117|194992|195165.4|195040.4|195105.4|194980.4|27
1724336560000|2024-08-22 14:22:40|195116.8|194991.8|195153.5|195028.5|195154.8|195029.8|195101.3|194976.3|27
1724336570000|2024-08-22 14:22:50|195154.2|195029.2|195108.3|194983.3|195157|195032|195104.8|194979.8|23
1724336580000|2024-08-22 14:23:00|195120|194995|195123|194998|195127.1|195002.1|195119.3|194994.3|27
1724336590000|2024-08-22 14:23:10|195122.2|194997.2|195188.4|195063.4|195191.8|195066.8|195122.2|194997.2|32
1724336600000|2024-08-22 14:23:20|195189.9|195064.9|195135.6|195010.6|195193.3|195068.3|195118|194993|34
1724336610000|2024-08-22 14:23:30|195134.7|195009.7|195163.1|195038.1|195167.3|195042.3|195125.8|195000.8|29
1724336620000|2024-08-22 14:23:40|195161.7|195036.7|195152.8|195027.8|195170.4|195045.4|195147.2|195022.2|26
1724336630000|2024-08-22 14:23:50|195157.7|195032.7|195150.1|195025.1|195173.9|195048.9|195150.1|195025.1|29
1724336640000|2024-08-22 14:24:00|195151|195026|195170.3|195045.3|195170.3|195045.3|195150.9|195025.9|29
1724336650000|2024-08-22 14:24:10|195167.5|195042.5|195164.6|195039.6|195172.3|195047.3|195163.2|195038.2|16
1724336660000|2024-08-22 14:24:20|195163.6|195038.6|195212.7|195087.7|195217.4|195092.4|195160.4|195035.4|28
1724336670000|2024-08-22 14:24:30|195249.5|195124.5|195247.3|195122.3|195252.2|195127.2|195244.8|195119.8|23
1724336680000|2024-08-22 14:24:40|195247.4|195122.4|195245.9|195120.9|195252.8|195127.8|195245.5|195120.5|20
1724336690000|2024-08-22 14:24:50|195250.8|195125.8|195202.7|195077.7|195250.8|195125.8|195200|195075|21
1724336700000|2024-08-22 14:25:00|195204.1|195079.1|195203|195078|195204.3|195079.3|195199.4|195074.4|11
1724336710000|2024-08-22 14:25:10|195204.4|195079.4|195123.9|194998.9|195204.4|195079.4|195119.7|194994.7|30
1724336720000|2024-08-22 14:25:20|195098.9|194973.9|195079.8|194954.8|195098.9|194973.9|195065.8|194940.8|24
1724336730000|2024-08-22 14:25:30|195078.7|194953.7|195085.9|194960.9|195095|194970|195077.3|194952.3|17
1724336740000|2024-08-22 14:25:40|195087.6|194962.6|195099.8|194974.8|195114.5|194989.5|195086.3|194961.3|29
1724336750000|2024-08-22 14:25:50|195098.9|194973.9|195068.8|194943.8|195100.8|194975.8|195066.1|194941.1|15
1724336760000|2024-08-22 14:26:00|195068.1|194943.1|195078.7|194953.7|195078.7|194953.7|195062.6|194937.6|17
1724336770000|2024-08-22 14:26:10|195079.4|194954.4|195078.6|194953.6|195098.1|194973.1|195077|194952|15
1724336780000|2024-08-22 14:26:20|195106.8|194981.8|195109.9|194984.9|195113.1|194988.1|195104.8|194979.8|30
1724336790000|2024-08-22 14:26:30|195117.3|194992.3|195086.8|194961.8|195118|194993|195084|194959|22
1724336800000|2024-08-22 14:26:40|195086|194961|195083.4|194958.4|195091.2|194966.2|195077.1|194952.1|17
1724336810000|2024-08-22 14:26:50|195102.6|194977.6|195087.3|194962.3|195102.6|194977.6|195077.1|194952.1|23
1724336820000|2024-08-22 14:27:00|195086.3|194961.3|195110.4|194985.4|195110.4|194985.4|195085.2|194960.2|11
1724336830000|2024-08-22 14:27:10|195110.9|194985.9|195129.3|195004.3|195135.1|195010.1|195110.9|194985.9|20
1724336840000|2024-08-22 14:27:20|195127.2|195002.2|195130|195005|195130|195005|195124|194999|19
1724336850000|2024-08-22 14:27:30|195129.1|195004.1|195127.5|195002.5|195131.1|195006.1|195124.1|194999.1|28
1724336860000|2024-08-22 14:27:40|195126|195001|195117.7|194992.7|195127.3|195002.3|195112.3|194987.3|18
1724336870000|2024-08-22 14:27:50|195116.6|194991.6|195088.1|194963.1|195117.5|194992.5|195087.4|194962.4|19
1724336880000|2024-08-22 14:28:00|195085.7|194960.7|195066.8|194941.8|195090.4|194965.4|195065.5|194940.5|24
1724336890000|2024-08-22 14:28:10|195070.4|194945.4|195066.3|194941.3|195070.4|194945.4|195062.5|194937.5|13
1724336900000|2024-08-22 14:28:20|195083.8|194958.8|195080|194955|195083.8|194958.8|195069.1|194944.1|18
1724336910000|2024-08-22 14:28:30|195081|194956|195105.1|194980.1|195110|194985|195080.2|194955.2|24
1724336920000|2024-08-22 14:28:40|195101.3|194976.3|195101.1|194976.1|195109.8|194984.8|195099.5|194974.5|20
1724336930000|2024-08-22 14:28:50|195103.1|194978.1|195082.8|194957.8|195134.9|195009.9|195073.9|194948.9|30
1724336940000|2024-08-22 14:29:00|195081.4|194956.4|195089.1|194964.1|195093.1|194968.1|195081.4|194956.4|26
1724336950000|2024-08-22 14:29:10|195089.7|194964.7|195051.8|194926.8|195120.5|194995.5|195051.8|194926.8|25
1724336960000|2024-08-22 14:29:20|195053.4|194928.4|195059.9|194934.9|195059.9|194934.9|195052.9|194927.9|7
1724336970000|2024-08-22 14:29:30|195056.6|194931.6|195053.6|194928.6|195056.6|194931.6|195053.6|194928.6|3
1724336980000|2024-08-22 14:29:40|195051.6|194926.6|195018.4|194893.4|195051.6|194926.6|195018.4|194893.4|15
1724336990000|2024-08-22 14:29:50|195017.4|194892.4|194998|194873|195018.9|194893.9|194989.1|194864.1|22
1724337000000|2024-08-22 14:30:00|194995.3|194870.3|195022.2|194897.2|195034.4|194909.4|194995.3|194870.3|16
1724337010000|2024-08-22 14:30:10|195022.6|194897.6|195001.3|194876.3|195022.6|194897.6|194994.2|194869.2|23
1724337020000|2024-08-22 14:30:20|194998.2|194873.2|194995.4|194870.4|195004.7|194879.7|194983|194858|27
1724337030000|2024-08-22 14:30:30|194992|194867|194958.9|194833.9|194994.8|194869.8|194939.9|194814.9|37
1724337040000|2024-08-22 14:30:40|194957.9|194832.9|194959.9|194834.9|194962.4|194837.4|194957|194832|29
1724337050000|2024-08-22 14:30:50|194960.8|194835.8|194966.8|194841.8|194969.7|194844.7|194955.4|194830.4|24
1724337060000|2024-08-22 14:31:00|194965.2|194840.2|194976.8|194851.8|194981.1|194856.1|194948.3|194823.3|22
1724337070000|2024-08-22 14:31:10|194975.6|194850.6|194957.2|194832.2|194975.6|194850.6|194948.2|194823.2|21
1724337080000|2024-08-22 14:31:20|194957.6|194832.6|194935|194810|194957.6|194832.6|194931.5|194806.5|13
1724337090000|2024-08-22 14:31:30|194936.1|194811.1|194947.9|194822.9|194951.1|194826.1|194899.1|194774.1|28
1724337100000|2024-08-22 14:31:40|194942.8|194817.8|194921.3|194796.3|194942.8|194817.8|194920.6|194795.6|21
1724337110000|2024-08-22 14:31:50|194922.3|194797.3|194924.7|194799.7|194925.2|194800.2|194918.2|194793.2|31
1724337120000|2024-08-22 14:32:00|194923.2|194798.2|194924|194799|194927.9|194802.9|194923|194798|20
1724337130000|2024-08-22 14:32:10|194925.8|194800.8|194932.1|194807.1|194937.5|194812.5|194924.3|194799.3|16
1724337140000|2024-08-22 14:32:20|194931.9|194806.9|194949.3|194824.3|194949.3|194824.3|194931.9|194806.9|5
1724337150000|2024-08-22 14:32:30|194947.8|194822.8|194952.3|194827.3|194956.3|194831.3|194946.5|194821.5|16
1724337160000|2024-08-22 14:32:40|194950.9|194825.9|194956.5|194831.5|194956.5|194831.5|194950.9|194825.9|4
1724337170000|2024-08-22 14:32:50|194951.2|194826.2|194989.4|194864.4|195015.2|194890.2|194951.2|194826.2|24
1724337180000|2024-08-22 14:33:00|194986.1|194861.1|194931|194806|194989.3|194864.3|194927.3|194802.3|20
1724337190000|2024-08-22 14:33:10|194927.7|194802.7|194927.3|194802.3|194927.7|194802.7|194926|194801|7
1724337200000|2024-08-22 14:33:20|194926.4|194801.4|194867.1|194742.1|194926.4|194801.4|194856.8|194731.8|26
1724337210000|2024-08-22 14:33:30|194866.1|194741.1|194773.5|194648.5|194868.3|194743.3|194771|194646|25
1724337220000|2024-08-22 14:33:40|194771|194646|194761.2|194636.2|194779.3|194654.3|194759.6|194634.6|17
1724337230000|2024-08-22 14:33:50|194762|194637|194740.1|194615.1|194775.5|194650.5|194727.8|194602.8|27
1724337240000|2024-08-22 14:34:00|194743.4|194618.4|194664.1|194539.1|194743.4|194618.4|194661.3|194536.3|30
1724337250000|2024-08-22 14:34:10|194665.1|194540.1|194659.8|194534.8|194670.8|194545.8|194633|194508|28
1724337260000|2024-08-22 14:34:20|194660.6|194535.6|194647.5|194522.5|194672.2|194547.2|194647.5|194522.5|15
1724337270000|2024-08-22 14:34:30|194648.1|194523.1|194617.7|194492.7|194648.1|194523.1|194609.3|194484.3|23
1724337280000|2024-08-22 14:34:40|194637.6|194512.6|194594|194469|194651.8|194526.8|194590.3|194465.3|22
1724337290000|2024-08-22 14:34:50|194565.6|194440.6|194630.8|194505.8|194630.8|194505.8|194565.6|194440.6|19
1724337300000|2024-08-22 14:35:00|194614.1|194489.1|194568.8|194443.8|194629.8|194504.8|194568|194443|26
1724337310000|2024-08-22 14:35:10|194569.1|194444.1|194515.1|194390.1|194569.1|194444.1|194495.2|194370.2|27
1724337320000|2024-08-22 14:35:20|194513.1|194388.1|194541|194416|194552.6|194427.6|194511.2|194386.2|17
1724337330000|2024-08-22 14:35:30|194543|194418|194552.3|194427.3|194556.5|194431.5|194542.2|194417.2|15
1724337340000|2024-08-22 14:35:40|194552.5|194427.5|194568.4|194443.4|194576.2|194451.2|194536.1|194411.1|24
1724337350000|2024-08-22 14:35:50|194569.3|194444.3|194586.7|194461.7|194587.2|194462.2|194565.1|194440.1|17
1724337360000|2024-08-22 14:36:00|194584.7|194459.7|194620.2|194495.2|194625.2|194500.2|194584.7|194459.7|22
1724337370000|2024-08-22 14:36:10|194634.4|194509.4|194569.9|194444.9|194635.2|194510.2|194549.8|194424.8|23
1724337380000|2024-08-22 14:36:20|194569.1|194444.1|194547.8|194422.8|194585|194460|194527.5|194402.5|28
1724337390000|2024-08-22 14:36:30|194547.1|194422.1|194465.9|194340.9|194547.1|194422.1|194446.1|194321.1|27
1724337400000|2024-08-22 14:36:40|194462.4|194337.4|194402.3|194277.3|194462.4|194337.4|194381.8|194256.8|23
1724337410000|2024-08-22 14:36:50|194403.4|194278.4|194374.1|194249.1|194442.7|194317.7|194369.1|194244.1|22
1724337420000|2024-08-22 14:37:00|194398.7|194273.7|194356.8|194231.8|194406.3|194281.3|194347|194222|30
1724337430000|2024-08-22 14:37:10|194355|194230|194380.7|194255.7|194431.8|194306.8|194354.3|194229.3|22
1724337440000|2024-08-22 14:37:20|194380.1|194255.1|194383.9|194258.9|194391.7|194266.7|194380.1|194255.1|15
1724337450000|2024-08-22 14:37:30|194386.8|194261.8|194367|194242|194394.1|194269.1|194367|194242|16
1724337460000|2024-08-22 14:37:40|194368.2|194243.2|194307.8|194182.8|194372|194247|194307.8|194182.8|22
1724337470000|2024-08-22 14:37:50|194304.7|194179.7|194337.8|194212.8|194337.8|194212.8|194304.7|194179.7|18
1724337480000|2024-08-22 14:38:00|194352.9|194227.9|194416|194291|194416|194291|194351.4|194226.4|26
1724337490000|2024-08-22 14:38:10|194418|194293|194423.7|194298.7|194477|194352|194418|194293|27
1724337500000|2024-08-22 14:38:20|194427.5|194302.5|194388.6|194263.6|194429.7|194304.7|194386|194261|12
1724337510000|2024-08-22 14:38:30|194386.2|194261.2|194387.5|194262.5|194400.7|194275.7|194383.6|194258.6|15
1724337520000|2024-08-22 14:38:40|194384.1|194259.1|194379.7|194254.7|194400.8|194275.8|194374.5|194249.5|26
1724337530000|2024-08-22 14:38:50|194376.5|194251.5|194385.5|194260.5|194399.4|194274.4|194373.2|194248.2|18
1724337540000|2024-08-22 14:39:00|194384.5|194259.5|194429.8|194304.8|194451.3|194326.3|194384.5|194259.5|20
1724337550000|2024-08-22 14:39:10|194428.5|194303.5|194444.6|194319.6|194444.6|194319.6|194426.3|194301.3|18
1724337560000|2024-08-22 14:39:20|194442.7|194317.7|194441.5|194316.5|194448.4|194323.4|194428|194303|13
1724337570000|2024-08-22 14:39:30|194442.4|194317.4|194409|194284|194444.2|194319.2|194409|194284|23
1724337580000|2024-08-22 14:39:40|194406.1|194281.1|194382.7|194257.7|194410.4|194285.4|194377.7|194252.7|22
1724337590000|2024-08-22 14:39:50|194381.8|194256.8|194348.1|194223.1|194381.8|194256.8|194335.4|194210.4|20
1724337600000|2024-08-22 14:40:00|194349|194224|194323.3|194198.3|194349|194224|194312.7|194187.7|36
1724337610000|2024-08-22 14:40:10|194328.5|194203.5|194333.4|194208.4|194336.1|194211.1|194321.8|194196.8|27
1724337620000|2024-08-22 14:40:20|194334.2|194209.2|194280.4|194155.4|194334.2|194209.2|194280.4|194155.4|22
1724337630000|2024-08-22 14:40:30|194263.1|194138.1|194207|194082|194268|194143|194203.8|194078.8|26
1724337640000|2024-08-22 14:40:40|194207.9|194082.9|194184.8|194059.8|194207.9|194082.9|194182.4|194057.4|17
1724337650000|2024-08-22 14:40:50|194185.6|194060.6|194216.4|194091.4|194216.8|194091.8|194173|194048|27
1724337660000|2024-08-22 14:41:00|194210.2|194085.2|194211.2|194086.2|194212.8|194087.8|194205.2|194080.2|16
1724337670000|2024-08-22 14:41:10|194216.2|194091.2|194290.3|194165.3|194290.3|194165.3|194216.2|194091.2|19
1724337680000|2024-08-22 14:41:20|194290.2|194165.2|194303.3|194178.3|194326.9|194201.9|194288.9|194163.9|19
1724337690000|2024-08-22 14:41:30|194302.3|194177.3|194321.4|194196.4|194324|194199|194288.1|194163.1|24
1724337700000|2024-08-22 14:41:40|194323.4|194198.4|194331.5|194206.5|194341|194216|194315.8|194190.8|19
1724337710000|2024-08-22 14:41:50|194332.3|194207.3|194346.7|194221.7|194349|194224|194327.9|194202.9|25
1724337720000|2024-08-22 14:42:00|194347|194222|194378|194253|194382.5|194257.5|194345.2|194220.2|25
1724337730000|2024-08-22 14:42:10|194377.2|194252.2|194415.4|194290.4|194418.1|194293.1|194376.1|194251.1|30
1724337740000|2024-08-22 14:42:20|194415.5|194290.5|194418|194293|194447.8|194322.8|194405|194280|27
1724337750000|2024-08-22 14:42:30|194420.5|194295.5|194453|194328|194483.2|194358.2|194420.5|194295.5|23
1724337760000|2024-08-22 14:42:40|194454.8|194329.8|194455.9|194330.9|194461|194336|194449.5|194324.5|15
1724337770000|2024-08-22 14:42:50|194454.3|194329.3|194447.4|194322.4|194454.3|194329.3|194429.1|194304.1|26
1724337780000|2024-08-22 14:43:00|194446.1|194321.1|194481.2|194356.2|194481.2|194356.2|194442|194317|22
1724337790000|2024-08-22 14:43:10|194489.3|194364.3|194489|194364|194502.3|194377.3|194476.8|194351.8|28
1724337800000|2024-08-22 14:43:20|194486.7|194361.7|194488.7|194363.7|194498|194373|194485.2|194360.2|20
1724337810000|2024-08-22 14:43:30|194489|194364|194431.8|194306.8|194498.8|194373.8|194423.7|194298.7|17
1724337820000|2024-08-22 14:43:40|194432.8|194307.8|194447.7|194322.7|194465.1|194340.1|194413.3|194288.3|25
1724337830000|2024-08-22 14:43:50|194445.5|194320.5|194448.2|194323.2|194449.3|194324.3|194432.9|194307.9|23
1724337840000|2024-08-22 14:44:00|194447|194322|194440.9|194315.9|194463.8|194338.8|194440.3|194315.3|22
1724337850000|2024-08-22 14:44:10|194443|194318|194460.1|194335.1|194461.6|194336.6|194440.8|194315.8|10
1724337860000|2024-08-22 14:44:20|194458.9|194333.9|194457|194332|194462.5|194337.5|194452.5|194327.5|16
1724337870000|2024-08-22 14:44:30|194456.2|194331.2|194444.7|194319.7|194463.3|194338.3|194392.1|194267.1|20
1724337880000|2024-08-22 14:44:40|194443.5|194318.5|194416.3|194291.3|194443.5|194318.5|194414.2|194289.2|24
1724337890000|2024-08-22 14:44:50|194416.8|194291.8|194448.4|194323.4|194462.7|194337.7|194416.8|194291.8|18
1724337900000|2024-08-22 14:45:00|194450.4|194325.4|194468.7|194343.7|194468.7|194343.7|194432.8|194307.8|24
1724337910000|2024-08-22 14:45:10|194470.8|194345.8|194445.5|194320.5|194470.8|194345.8|194423.6|194298.6|32
1724337920000|2024-08-22 14:45:20|194446.8|194321.8|194473.1|194348.1|194491|194366|194445.3|194320.3|25
1724337930000|2024-08-22 14:45:30|194471.9|194346.9|194421.8|194296.8|194472.3|194347.3|194421.8|194296.8|27
1724337940000|2024-08-22 14:45:40|194421.6|194296.6|194419|194294|194424.6|194299.6|194419|194294|12
1724337950000|2024-08-22 14:45:50|194420.1|194295.1|194417.3|194292.3|194435.9|194310.9|194417.3|194292.3|20
1724337960000|2024-08-22 14:46:00|194413.9|194288.9|194380|194255|194413.9|194288.9|194380|194255|19
1724337970000|2024-08-22 14:46:10|194381.2|194256.2|194373.7|194248.7|194381.2|194256.2|194369.4|194244.4|18
1724337980000|2024-08-22 14:46:20|194371.6|194246.6|194302.4|194177.4|194371.6|194246.6|194301.7|194176.7|23
1724337990000|2024-08-22 14:46:30|194304.2|194179.2|194304.1|194179.1|194309.6|194184.6|194301.6|194176.6|18
1724338000000|2024-08-22 14:46:40|194305.1|194180.1|194288|194163|194305.1|194180.1|194266.4|194141.4|24
1724338010000|2024-08-22 14:46:50|194284|194159|194262.7|194137.7|194284|194159|194234.4|194109.4|30
1724338020000|2024-08-22 14:47:00|194265.4|194140.4|194244.1|194119.1|194265.7|194140.7|194243.5|194118.5|30
1724338030000|2024-08-22 14:47:10|194229.8|194104.8|194230.9|194105.9|194238.4|194113.4|194188.9|194063.9|27
1724338040000|2024-08-22 14:47:20|194229.8|194104.8|194225.8|194100.8|194230.9|194105.9|194200.2|194075.2|28
1724338050000|2024-08-22 14:47:30|194232.7|194107.7|194227.6|194102.6|194234.2|194109.2|194224.5|194099.5|15
1724338060000|2024-08-22 14:47:40|194227.7|194102.7|194232.2|194107.2|194233.7|194108.7|194219.2|194094.2|30
1724338070000|2024-08-22 14:47:50|194233.4|194108.4|194240.2|194115.2|194240.2|194115.2|194207.2|194082.2|24
1724338080000|2024-08-22 14:48:00|194209.7|194084.7|194227.4|194102.4|194232.4|194107.4|194209.7|194084.7|15
1724338090000|2024-08-22 14:48:10|194229.1|194104.1|194226.1|194101.1|194229.1|194104.1|194224.9|194099.9|13
1724338100000|2024-08-22 14:48:20|194226.2|194101.2|194250.3|194125.3|194250.3|194125.3|194222.2|194097.2|18
1724338110000|2024-08-22 14:48:30|194249.9|194124.9|194243.7|194118.7|194258|194133|194236.7|194111.7|13
1724338120000|2024-08-22 14:48:40|194237.8|194112.8|194225.3|194100.3|194244.1|194119.1|194220.9|194095.9|17
1724338130000|2024-08-22 14:48:50|194229.7|194104.7|194237.8|194112.8|194259.2|194134.2|194222.4|194097.4|24
1724338140000|2024-08-22 14:49:00|194227.3|194102.3|194214.2|194089.2|194234.7|194109.7|194206.3|194081.3|30
1724338150000|2024-08-22 14:49:10|194215.2|194090.2|194224.4|194099.4|194250.7|194125.7|194213.2|194088.2|30
1724338160000|2024-08-22 14:49:20|194225.4|194100.4|194346.5|194221.5|194357.9|194232.9|194222.3|194097.3|37
1724338170000|2024-08-22 14:49:30|194341.1|194216.1|194346.4|194221.4|194351.2|194226.2|194338|194213|26
1724338180000|2024-08-22 14:49:40|194347.4|194222.4|194324.2|194199.2|194351.7|194226.7|194306.4|194181.4|29
1724338190000|2024-08-22 14:49:50|194321.8|194196.8|194395|194270|194400|194275|194320.8|194195.8|38
1724338200000|2024-08-22 14:50:00|194397.1|194272.1|194400.9|194275.9|194408.6|194283.6|194395.7|194270.7|26
1724338210000|2024-08-22 14:50:10|194402.2|194277.2|194398.2|194273.2|194402.2|194277.2|194374.1|194249.1|24
1724338220000|2024-08-22 14:50:20|194399.7|194274.7|194373.1|194248.1|194404.1|194279.1|194373.1|194248.1|21
1724338230000|2024-08-22 14:50:30|194373.4|194248.4|194350.6|194225.6|194388.9|194263.9|194341.4|194216.4|27
1724338240000|2024-08-22 14:50:40|194348.1|194223.1|194386.7|194261.7|194415.6|194290.6|194335.2|194210.2|21
1724338250000|2024-08-22 14:50:50|194386.5|194261.5|194377.5|194252.5|194389|194264|194374.6|194249.6|15
1724338260000|2024-08-22 14:51:00|194379.3|194254.3|194366.3|194241.3|194382.9|194257.9|194357.1|194232.1|26
1724338270000|2024-08-22 14:51:10|194362.9|194237.9|194350.5|194225.5|194362.9|194237.9|194339.9|194214.9|20
1724338280000|2024-08-22 14:51:20|194349.5|194224.5|194321.2|194196.2|194350.4|194225.4|194319.5|194194.5|20
1724338290000|2024-08-22 14:51:30|194325.8|194200.8|194320.1|194195.1|194326.8|194201.8|194311.4|194186.4|21
1724338300000|2024-08-22 14:51:40|194319.2|194194.2|194347.2|194222.2|194354|194229|194317.4|194192.4|16
1724338310000|2024-08-22 14:51:50|194344.4|194219.4|194283|194158|194346.3|194221.3|194274.4|194149.4|23
1724338320000|2024-08-22 14:52:00|194284.6|194159.6|194275.9|194150.9|194284.8|194159.8|194274.2|194149.2|31
1724338330000|2024-08-22 14:52:10|194276.6|194151.6|194280.8|194155.8|194282.9|194157.9|194275|194150|25
1724338340000|2024-08-22 14:52:20|194280.2|194155.2|194278.7|194153.7|194280.8|194155.8|194270.1|194145.1|24
1724338350000|2024-08-22 14:52:30|194271.6|194146.6|194291.4|194166.4|194296|194171|194271.4|194146.4|22
1724338360000|2024-08-22 14:52:40|194290.3|194165.3|194279.5|194154.5|194290.3|194165.3|194276.8|194151.8|9
1724338370000|2024-08-22 14:52:50|194279.1|194154.1|194266.3|194141.3|194279.1|194154.1|194265|194140|8
1724338380000|2024-08-22 14:53:00|194264.3|194139.3|194239.4|194114.4|194264.6|194139.6|194238.6|194113.6|17
1724338390000|2024-08-22 14:53:10|194232.5|194107.5|194221.5|194096.5|194233.8|194108.8|194214.1|194089.1|32
1724338400000|2024-08-22 14:53:20|194219.7|194094.7|194216.1|194091.1|194220.2|194095.2|194212.6|194087.6|19
1724338410000|2024-08-22 14:53:30|194217.8|194092.8|194233.1|194108.1|194236.6|194111.6|194217.8|194092.8|20
1724338420000|2024-08-22 14:53:40|194230.8|194105.8|194231|194106|194235.3|194110.3|194227|194102|10
1724338430000|2024-08-22 14:53:50|194232|194107|194233.2|194108.2|194233.6|194108.6|194229.4|194104.4|10
1724338440000|2024-08-22 14:54:00|194229.1|194104.1|194235.4|194110.4|194237.7|194112.7|194217.7|194092.7|17
1724338450000|2024-08-22 14:54:10|194237.6|194112.6|194286.6|194161.6|194288.5|194163.5|194237.6|194112.6|19
1724338460000|2024-08-22 14:54:20|194285.4|194160.4|194278.7|194153.7|194288.5|194163.5|194278.7|194153.7|11
1724338470000|2024-08-22 14:54:30|194283.1|194158.1|194217.4|194092.4|194283.1|194158.1|194210.5|194085.5|26
1724338480000|2024-08-22 14:54:40|194214.8|194089.8|194214.4|194089.4|194218.4|194093.4|194214.4|194089.4|13
1724338490000|2024-08-22 14:54:50|194212|194087|194217.7|194092.7|194225.1|194100.1|194212|194087|9
1724338500000|2024-08-22 14:55:00|194218.4|194093.4|194230.3|194105.3|194231.5|194106.5|194212.4|194087.4|15
1724338510000|2024-08-22 14:55:10|194231.3|194106.3|194227.9|194102.9|194231.3|194106.3|194226.5|194101.5|11
1724338520000|2024-08-22 14:55:20|194227|194102|194228.1|194103.1|194232.7|194107.7|194224.3|194099.3|16
1724338530000|2024-08-22 14:55:30|194228.4|194103.4|194225.9|194100.9|194230|194105|194224.7|194099.7|13
1724338540000|2024-08-22 14:55:40|194225.8|194100.8|194194.1|194069.1|194226.4|194101.4|194189.6|194064.6|14
1724338550000|2024-08-22 14:55:50|194191.7|194066.7|194117.1|193992.1|194191.7|194066.7|194105.7|193980.7|32
1724338560000|2024-08-22 14:56:00|194116.5|193991.5|194114.5|193989.5|194117.4|193992.4|194113|193988|31
1724338570000|2024-08-22 14:56:10|194114.3|193989.3|194079.1|193954.1|194117|193992|194067|193942|38
1724338580000|2024-08-22 14:56:20|194081.6|193956.6|194036.8|193911.8|194081.6|193956.6|194031.6|193906.6|34
1724338590000|2024-08-22 14:56:30|194039|193914|194030.9|193905.9|194040|193915|194017.1|193892.1|30
1724338600000|2024-08-22 14:56:40|194031.7|193906.7|194037.3|193912.3|194044.9|193919.9|194015.4|193890.4|37
1724338610000|2024-08-22 14:56:50|194043.3|193918.3|194166.6|194041.6|194215.8|194090.8|194043.3|193918.3|39
1724338620000|2024-08-22 14:57:00|194175|194050|194175.2|194050.2|194185.4|194060.4|194169.9|194044.9|35
1724338630000|2024-08-22 14:57:10|194172.7|194047.7|194137|194012|194175.7|194050.7|194137|194012|12
1724338640000|2024-08-22 14:57:20|194136|194011|194149.8|194024.8|194172.7|194047.7|194123.6|193998.6|17
1724338650000|2024-08-22 14:57:30|194104.3|193979.3|194154.9|194029.9|194167.4|194042.4|194104.3|193979.3|38
1724338660000|2024-08-22 14:57:40|194157|194032|194184.3|194059.3|194192.4|194067.4|194157|194032|29
1724338670000|2024-08-22 14:57:50|194181.9|194056.9|194185|194060|194187.5|194062.5|194175.4|194050.4|22
1724338680000|2024-08-22 14:58:00|194183.1|194058.1|194193.1|194068.1|194195.7|194070.7|194177|194052|34
1724338690000|2024-08-22 14:58:10|194190.9|194065.9|194192.9|194067.9|194193.8|194068.8|194188.6|194063.6|20
1724338700000|2024-08-22 14:58:20|194191.7|194066.7|194175.6|194050.6|194192.9|194067.9|194175.6|194050.6|30
1724338710000|2024-08-22 14:58:30|194176.8|194051.8|194166.9|194041.9|194178.5|194053.5|194158.4|194033.4|35
1724338720000|2024-08-22 14:58:40|194167.7|194042.7|194174.9|194049.9|194180.5|194055.5|194165.7|194040.7|37
1724338730000|2024-08-22 14:58:50|194176.1|194051.1|194192.6|194067.6|194202.1|194077.1|194168.4|194043.4|30
1724338740000|2024-08-22 14:59:00|194193.4|194068.4|194182.6|194057.6|194199.2|194074.2|194177.5|194052.5|29
1724338750000|2024-08-22 14:59:10|194182.1|194057.1|194182.8|194057.8|194188.4|194063.4|194180.2|194055.2|34
1724338760000|2024-08-22 14:59:20|194185|194060|194210.7|194085.7|194224.4|194099.4|194179.2|194054.2|33
1724338770000|2024-08-22 14:59:30|194211.4|194086.4|194220.6|194095.6|194220.6|194095.6|194207|194082|25
1724338780000|2024-08-22 14:59:40|194221.9|194096.9|194223.3|194098.3|194233.1|194137.8|194184.7|194094.3|25
1724338790000|2024-08-22 14:59:50|194227.8|194102.8|194162.3|194112.3|194231|194113.6|194157.9|194075.2|33
1724338800000|2024-08-22 15:00:00|194161.3|194111.3|194187.7|194062.7|194194.6|194111.3|194141.7|194054|31
1724338810000|2024-08-22 15:00:10|194186.4|194061.4|194140.5|194090.5|194187.5|194099.9|194134.7|194052.3|39
1724338820000|2024-08-22 15:00:20|194127.4|194077.4|194173|194048|194179.4|194081.2|194127.4|194035.7|37
1724338830000|2024-08-22 15:00:30|194172.9|194047.9|194165.4|194040.4|194180.4|194055.4|194162.2|194037.2|32
1724338840000|2024-08-22 15:00:40|194171.7|194046.7|194166.3|194041.3|194184.8|194059.8|194162.2|194037.2|39
1724338850000|2024-08-22 15:00:50|194172.7|194047.7|194150.3|194025.3|194178.6|194053.6|194145.5|194020.5|39
1724338860000|2024-08-22 15:01:00|194130.4|194005.4|194143.1|194018.1|194146.2|194021.2|194125.1|194000.1|23
1724338870000|2024-08-22 15:01:10|194137.4|194012.4|194167.6|194042.6|194172.1|194047.1|194137.4|194012.4|21
1724338890000|2024-08-22 15:01:30|194165.5|194040.5|194158|194033|194170|194045|194152.7|194027.7|36
1724338900000|2024-08-22 15:01:40|194160.2|194035.2|194157.1|194032.1|194166.5|194041.5|194149.8|194024.8|38
1724338910000|2024-08-22 15:01:50|194159.9|194034.9|194164|194039|194165.6|194040.6|194158.2|194033.2|35
1724338920000|2024-08-22 15:02:00|194162.6|194037.6|194155.7|194030.7|194163.5|194038.5|194152|194027|34
1724338930000|2024-08-22 15:02:10|194152.5|194027.5|194160.1|194035.1|194163.1|194038.1|194148.8|194023.8|35
1724338940000|2024-08-22 15:02:20|194156.8|194031.8|194142.7|194017.7|194156.8|194031.8|194141|194016|27
1724338950000|2024-08-22 15:02:30|194143.7|194018.7|194029.4|193904.4|194145.1|194020.1|194022.8|193897.8|17
1724338960000|2024-08-22 15:02:40|194030.3|193905.3|194025.7|193900.7|194035.9|193910.9|194016.4|193891.4|34
1724338970000|2024-08-22 15:02:50|194024.7|193899.7|194017.8|193892.8|194026.7|193901.7|194011.9|193886.9|31
1724338980000|2024-08-22 15:03:00|194013.1|193888.1|194025.9|193900.9|194029.1|193904.1|194013.1|193888.1|30
1724338990000|2024-08-22 15:03:10|194024.9|193899.9|194030.3|193905.3|194032.1|193907.1|194022.9|193897.9|22
1724339000000|2024-08-22 15:03:20|194030.9|193905.9|194025.4|193900.4|194032.2|193907.2|194025.3|193900.3|18
1724339010000|2024-08-22 15:03:30|194026.9|193901.9|193989.4|193864.4|194030.6|193905.6|193958.6|193833.6|22
1724339020000|2024-08-22 15:03:40|193986.1|193861.1|193997.8|193872.8|194002.8|193877.8|193981.5|193856.5|25
1724339030000|2024-08-22 15:03:50|193997.4|193872.4|194008.5|193883.5|194008.5|193883.5|193997.4|193872.4|14
1724339040000|2024-08-22 15:04:00|194008.9|193883.9|194097.8|193972.8|194105.2|193980.2|194008.9|193883.9|37
1724339050000|2024-08-22 15:04:10|194096.9|193971.9|194130.3|194005.3|194138.4|194013.4|194096.9|193971.9|35
1724339060000|2024-08-22 15:04:20|194131.1|194006.1|194135.4|194010.4|194137.3|194012.3|194127.9|194002.9|34
1724339070000|2024-08-22 15:04:30|194134.9|194009.9|194184.8|194059.8|194186.2|194061.2|194134.9|194009.9|25
1724339080000|2024-08-22 15:04:40|194185.8|194060.8|194184.5|194059.5|194186.6|194061.6|194182.8|194057.8|13
1724339090000|2024-08-22 15:04:50|194186.7|194061.7|194157.7|194032.7|194189.7|194064.7|194157.7|194032.7|26
1724339100000|2024-08-22 15:05:00|194136.1|194011.1|194132|194007|194140|194015|194118.4|193993.4|27
1724339110000|2024-08-22 15:05:10|194145.6|194020.6|194138.9|194013.9|194145.6|194020.6|194128.2|194003.2|21
1724339120000|2024-08-22 15:05:20|194137.5|194012.5|194136|194011|194137.5|194012.5|194130.5|194005.5|23
1724339130000|2024-08-22 15:05:30|194135.9|194010.9|194132.2|194007.2|194136.2|194011.2|194130.8|194005.8|12
1724339140000|2024-08-22 15:05:40|194132|194007|194153.9|194028.9|194153.9|194028.9|194132|194007|13
1724339150000|2024-08-22 15:05:50|194152.3|194027.3|194152.4|194027.4|194152.4|194027.4|194152.3|194027.3|2
1724339160000|2024-08-22 15:06:00|194153.2|194028.2|194153.1|194028.1|194154.3|194029.3|194152.6|194027.6|4
1724339170000|2024-08-22 15:06:10|194152.9|194027.9|194006.8|193881.8|194153.7|194028.7|194006.8|193881.8|22
1724339180000|2024-08-22 15:06:20|194005.3|193880.3|194053.1|193928.1|194070.4|193945.4|194005.3|193880.3|39
1724339190000|2024-08-22 15:06:30|194051.6|193926.6|194035.1|193910.1|194054|193929|194028.5|193903.5|35
1724339200000|2024-08-22 15:06:40|194036.3|193911.3|194026.4|193901.4|194037.6|193912.6|194026.4|193901.4|32
1724339210000|2024-08-22 15:06:50|194020.4|193895.4|194026|193901|194029.1|193904.1|194017.3|193892.3|30
1724339220000|2024-08-22 15:07:00|194029.3|193904.3|194035.7|193910.7|194039.1|193914.1|194023.3|193898.3|24
1724339230000|2024-08-22 15:07:10|194033.9|193908.9|194023.4|193898.4|194033.9|193908.9|194018.2|193893.2|25
1724339240000|2024-08-22 15:07:20|194024.4|193899.4|194037.4|193912.4|194039.2|193914.2|194023.6|193898.6|18
1724339250000|2024-08-22 15:07:30|194032.5|193907.5|194056.8|193931.8|194059.6|193934.6|194031.8|193906.8|10
1724339260000|2024-08-22 15:07:40|194057.6|193932.6|194103.1|193978.1|194108.7|193983.7|194057.6|193932.6|33
1724339270000|2024-08-22 15:07:50|194104.5|193979.5|194103.1|193978.1|194104.5|193979.5|194101.8|193976.8|7
1724339280000|2024-08-22 15:08:00|194102.9|193977.9|194099.9|193974.9|194104.4|193979.4|194096.4|193971.4|10
1724339290000|2024-08-22 15:08:10|194099|193974|194127.6|194002.6|194130.3|194005.3|194096.6|193971.6|16
1724339300000|2024-08-22 15:08:20|194127.9|194002.9|194147.4|194022.4|194153.8|194028.8|194127.7|194002.7|16
1724339310000|2024-08-22 15:08:30|194149.1|194024.1|194148.8|194023.8|194152.1|194027.1|194140|194015|26
1724339320000|2024-08-22 15:08:40|194151|194026|194201.7|194076.7|194204.5|194079.5|194148.4|194023.4|24
1724339330000|2024-08-22 15:08:50|194204.7|194079.7|194200.9|194075.9|194211.3|194086.3|194196.2|194071.2|34
1724339340000|2024-08-22 15:09:00|194203.1|194078.1|194263.5|194138.5|194287.2|194162.8|194203.1|194078.1|38
1724339350000|2024-08-22 15:09:10|194260.4|194135.4|194220.6|194095.6|194260.4|194135.4|194218.9|194093.9|36
1724339360000|2024-08-22 15:09:20|194219.5|194094.5|194231.6|194106.6|194242|194117|194219.5|194094.5|20
1724339370000|2024-08-22 15:09:30|194230.7|194105.7|194249.5|194124.5|194255.7|194130.7|194230.7|194105.7|16
1724339380000|2024-08-22 15:09:40|194251.6|194126.6|194231.9|194106.9|194252.4|194127.4|194221.2|194096.2|27
1724339390000|2024-08-22 15:09:50|194231|194106|194233.3|194108.3|194236.6|194111.6|194213.1|194088.1|24
1724339400000|2024-08-22 15:10:00|194231.1|194106.1|194232.8|194107.8|194237.7|194112.7|194228.8|194103.8|19
1724339410000|2024-08-22 15:10:10|194235.5|194110.5|194293.2|194168.2|194295.2|194170.2|194235.5|194110.5|34
1724339420000|2024-08-22 15:10:20|194292.5|194167.5|194307.7|194182.7|194334.4|194209.4|194274.1|194149.1|28
1724339430000|2024-08-22 15:10:30|194304.5|194179.5|194316.5|194191.5|194322.4|194197.4|194304.5|194179.5|24
1724339440000|2024-08-22 15:10:40|194317.2|194192.2|194275.5|194150.5|194317.9|194192.9|194264.3|194139.3|25
1724339450000|2024-08-22 15:10:50|194273.7|194148.7|194275.2|194150.2|194275.8|194150.8|194272.6|194147.6|8
1724339460000|2024-08-22 15:11:00|194276.2|194151.2|194295.3|194170.3|194301.1|194176.1|194276.2|194151.2|28
1724339470000|2024-08-22 15:11:10|194294.4|194169.4|194319.3|194194.3|194338.1|194213.1|194294.4|194169.4|39
1724339480000|2024-08-22 15:11:20|194318.8|194193.8|194272.1|194147.1|194318.8|194193.8|194270.5|194145.5|22
1724339490000|2024-08-22 15:11:30|194273.9|194148.9|194277.2|194152.2|194278.1|194153.1|194272.4|194147.4|15
1724339500000|2024-08-22 15:11:40|194310.5|194185.5|194314|194189|194322.2|194197.2|194310.5|194185.5|28
1724339510000|2024-08-22 15:11:50|194315.1|194190.1|194330.3|194205.3|194330.4|194205.4|194299.9|194174.9|26
1724339520000|2024-08-22 15:12:00|194332.9|194207.9|194338.9|194213.9|194354.2|194229.2|194330.7|194205.7|23
1724339530000|2024-08-22 15:12:10|194337.2|194212.2|194352.4|194227.4|194352.4|194227.4|194328.2|194203.2|14
1724339540000|2024-08-22 15:12:20|194351.7|194226.7|194357.9|194232.9|194363.5|194238.5|194350.9|194225.9|14
1724339550000|2024-08-22 15:12:30|194356.9|194231.9|194354.7|194229.7|194398.4|194273.4|194354.6|194229.6|17
1724339560000|2024-08-22 15:12:40|194353.9|194228.9|194334.4|194209.4|194353.9|194228.9|194334.4|194209.4|17
1724339570000|2024-08-22 15:12:50|194329.6|194204.6|194241.8|194116.8|194331.8|194206.8|194236|194111|22
1724339580000|2024-08-22 15:13:00|194238.9|194113.9|194257.4|194132.4|194258.8|194133.8|194238.9|194113.9|21
1724339590000|2024-08-22 15:13:10|194255.4|194130.4|194251.2|194126.2|194255.4|194130.4|194250.3|194125.3|15
1724339600000|2024-08-22 15:13:20|194249.8|194124.8|194258.1|194133.1|194258.1|194133.1|194248.1|194123.1|15
1724339610000|2024-08-22 15:13:30|194256.8|194131.8|194353.9|194228.9|194354|194229|194256.8|194131.8|21
1724339620000|2024-08-22 15:13:40|194353.4|194228.4|194332.7|194207.7|194354.2|194229.2|194331.4|194206.4|18
1724339630000|2024-08-22 15:13:50|194333.9|194208.9|194317.1|194192.1|194333.9|194208.9|194311.6|194186.6|20
1724339640000|2024-08-22 15:14:00|194315.6|194190.6|194320.2|194195.2|194321.4|194196.4|194311.9|194186.9|12
1724339650000|2024-08-22 15:14:10|194320.4|194195.4|194320.4|194195.4|194320.4|194195.4|194320.4|194195.4|1
1724339660000|2024-08-22 15:14:20|194317.9|194192.9|194317.7|194192.7|194317.9|194192.9|194317.7|194192.7|2
1724339670000|2024-08-22 15:14:30|194315.9|194190.9|194245.5|194120.5|194315.9|194190.9|194244.4|194119.4|22
1724339680000|2024-08-22 15:14:40|194245|194120|194262.7|194137.7|194270.2|194145.2|194245|194120|21
1724339690000|2024-08-22 15:14:50|194262.1|194137.1|194260.3|194135.3|194262.1|194137.1|194260.3|194135.3|6
1724339700000|2024-08-22 15:15:00|194261.8|194136.8|194281.7|194156.7|194281.7|194156.7|194237.2|194112.2|15
1724339710000|2024-08-22 15:15:10|194283|194158|194301.4|194176.4|194316.9|194191.9|194283|194158|34
1724339720000|2024-08-22 15:15:20|194296|194171|194298.6|194173.6|194303.6|194178.6|194295.5|194170.5|26
1724339730000|2024-08-22 15:15:30|194297.4|194172.4|194298.7|194173.7|194299.8|194174.8|194297.4|194172.4|15
1724339740000|2024-08-22 15:15:40|194300|194175|194321.3|194196.3|194322.4|194197.4|194297.1|194172.1|19
1724339750000|2024-08-22 15:15:50|194320|194195|194305.4|194180.4|194321.2|194196.2|194297.5|194172.5|21
1724339760000|2024-08-22 15:16:00|194312.1|194187.1|194297.7|194172.7|194312.1|194187.1|194297.7|194172.7|16
1724339770000|2024-08-22 15:16:10|194298.4|194173.4|194243.9|194118.9|194298.4|194173.4|194241.8|194116.8|13
1724339780000|2024-08-22 15:16:20|194284.1|194159.1|194291|194166|194316.7|194191.7|194284.1|194159.1|24
1724339790000|2024-08-22 15:16:30|194291.3|194166.3|194299.5|194174.5|194314|194189|194291.3|194166.3|20
1724339800000|2024-08-22 15:16:40|194299.7|194174.7|194265.3|194140.3|194299.9|194174.9|194264.3|194139.3|30
1724339810000|2024-08-22 15:16:50|194265.7|194140.7|194274|194149|194278.2|194153.2|194265|194140|24
1724339820000|2024-08-22 15:17:00|194273.2|194148.2|194277.9|194152.9|194288.3|194163.3|194270.9|194145.9|18
1724339830000|2024-08-22 15:17:10|194278.7|194153.7|194273.8|194148.8|194279|194154|194273.1|194148.1|15
1724339840000|2024-08-22 15:17:20|194271.2|194146.2|194271.3|194146.3|194272.2|194147.2|194267.3|194142.3|12
1724339850000|2024-08-22 15:17:30|194269.7|194144.7|194277.7|194152.7|194282.4|194157.4|194258.5|194133.5|21
1724339860000|2024-08-22 15:17:40|194280.7|194155.7|194350.7|194225.7|194352|194227|194280.7|194155.7|23
1724339870000|2024-08-22 15:17:50|194352.1|194227.1|194380.2|194255.2|194380.6|194255.6|194352.1|194227.1|28
1724339880000|2024-08-22 15:18:00|194379.9|194254.9|194379.4|194254.4|194380.4|194255.4|194362.1|194237.1|27
1724339890000|2024-08-22 15:18:10|194378.3|194253.3|194373.9|194248.9|194378.6|194253.6|194372.6|194247.6|24
1724339900000|2024-08-22 15:18:20|194374.8|194249.8|194389.5|194264.5|194395.5|194270.5|194372.1|194247.1|25
1724339910000|2024-08-22 15:18:30|194390.8|194265.8|194449.7|194324.7|194458.7|194333.7|194390.8|194265.8|38
1724339920000|2024-08-22 15:18:40|194449.8|194324.8|194405.2|194280.2|194451.1|194326.1|194399|194274|27
1724339930000|2024-08-22 15:18:50|194404.4|194279.4|194420.6|194295.6|194421.5|194296.5|194395.8|194270.8|23
1724339940000|2024-08-22 15:19:00|194421|194296|194418.1|194293.1|194422.9|194297.9|194417.2|194292.2|25
1724339950000|2024-08-22 15:19:10|194417.5|194292.5|194463.8|194338.8|194463.8|194338.8|194416.3|194291.3|23
1724339960000|2024-08-22 15:19:20|194451.7|194326.7|194495|194370|194497.3|194372.3|194451.7|194326.7|23
1724339970000|2024-08-22 15:19:30|194497.1|194372.1|194475.2|194350.2|194498.7|194373.7|194471.4|194346.4|30
1724339980000|2024-08-22 15:19:40|194471.1|194346.1|194491.1|194366.1|194497.8|194372.8|194464.1|194339.1|22
1724339990000|2024-08-22 15:19:50|194493.6|194368.6|194514.6|194389.6|194514.6|194389.6|194491.4|194366.4|26
1724340000000|2024-08-22 15:20:00|194514.1|194389.1|194552.5|194427.5|194554.8|194429.8|194506.9|194381.9|33
1724340010000|2024-08-22 15:20:10|194551|194426|194551.6|194426.6|194599.9|194474.9|194551|194426|26
1724340020000|2024-08-22 15:20:20|194546|194421|194597.9|194472.9|194611.2|194486.2|194507.3|194382.3|38
1724340030000|2024-08-22 15:20:30|194605.3|194480.3|194607.2|194482.2|194607.7|194482.7|194597.3|194472.3|34
1724340040000|2024-08-22 15:20:40|194605.8|194480.8|194564.8|194439.8|194610.4|194485.4|194564.8|194439.8|33
1724340050000|2024-08-22 15:20:50|194561|194436|194588.4|194463.4|194589.3|194464.3|194544.7|194419.7|32
1724340060000|2024-08-22 15:21:00|194587.2|194462.2|194572.5|194447.5|194587.3|194462.3|194572.1|194447.1|15
1724340070000|2024-08-22 15:21:10|194569.3|194444.3|194544.3|194419.3|194569.3|194444.3|194525.9|194400.9|29
1724340080000|2024-08-22 15:21:20|194537.5|194412.5|194535|194410|194542.4|194417.4|194526.9|194401.9|23
1724340090000|2024-08-22 15:21:30|194537.8|194412.8|194539.1|194414.1|194540.5|194415.5|194531.4|194406.4|20
1724340100000|2024-08-22 15:21:40|194542.2|194417.2|194527.3|194402.3|194542.9|194417.9|194527.3|194402.3|18
1724340110000|2024-08-22 15:21:50|194526.8|194401.8|194534.3|194409.3|194535.4|194410.4|194523.7|194398.7|14
1724340120000|2024-08-22 15:22:00|194536|194411|194528.3|194403.3|194536.6|194411.6|194517|194392|35
1724340130000|2024-08-22 15:22:10|194528.8|194403.8|194574|194449|194584|194459|194528.8|194403.8|32
1724340140000|2024-08-22 15:22:20|194574.7|194449.7|194564.3|194439.3|194582.6|194457.6|194562.3|194437.3|28
1724340150000|2024-08-22 15:22:30|194547.9|194422.9|194535.8|194410.8|194575.1|194450.1|194533.9|194408.9|30
1724340160000|2024-08-22 15:22:40|194507.1|194382.1|194538.2|194413.2|194538.2|194413.2|194503.1|194378.1|11
1724340170000|2024-08-22 15:22:50|194544.2|194419.2|194517|194392|194545|194420|194511.3|194386.3|28
1724340180000|2024-08-22 15:23:00|194516.5|194391.5|194520.5|194395.5|194524.6|194399.6|194513.4|194388.4|23
1724340190000|2024-08-22 15:23:10|194521.3|194396.3|194518.2|194393.2|194522|194397|194517.2|194392.2|22
1724340200000|2024-08-22 15:23:20|194519.4|194394.4|194520.8|194395.8|194525|194400|194517.3|194392.3|20
1724340210000|2024-08-22 15:23:30|194520.2|194395.2|194523.1|194398.1|194525|194400|194517.5|194392.5|26
1724340220000|2024-08-22 15:23:40|194524.3|194399.3|194523.4|194398.4|194532.7|194407.7|194521.7|194396.7|19
1724340230000|2024-08-22 15:23:50|194522.4|194397.4|194542.9|194417.9|194548.3|194423.3|194522.4|194397.4|15
1724340240000|2024-08-22 15:24:00|194533|194408|194521.6|194396.6|194538.7|194413.7|194512|194387|16
1724340250000|2024-08-22 15:24:10|194522|194397|194510.4|194385.4|194529.8|194404.8|194509|194384|26
1724340260000|2024-08-22 15:24:20|194511.7|194386.7|194502.4|194377.4|194511.7|194386.7|194499|194374|13
1724340270000|2024-08-22 15:24:30|194504.1|194379.1|194502.1|194377.1|194504.1|194379.1|194499.4|194374.4|4
1724340280000|2024-08-22 15:24:40|194496.9|194371.9|194498.7|194373.7|194501.8|194376.8|194493.7|194368.7|18
1724340290000|2024-08-22 15:24:50|194495.4|194370.4|194527.6|194402.6|194530.7|194405.7|194493.1|194368.1|9
1724340300000|2024-08-22 15:25:00|194529|194404|194493.8|194368.8|194529|194404|194462.4|194337.4|29
1724340310000|2024-08-22 15:25:10|194494|194369|194439|194314|194495.4|194370.4|194435.3|194310.3|24
1724340320000|2024-08-22 15:25:20|194438.2|194313.2|194451.6|194326.6|194459.9|194334.9|194438.2|194313.2|24
1724340330000|2024-08-22 15:25:30|194453.5|194328.5|194453.6|194328.6|194459.8|194334.8|194451.6|194326.6|12
1724340340000|2024-08-22 15:25:40|194454.6|194329.6|194462.4|194337.4|194465.4|194340.4|194454.6|194329.6|16
1724340350000|2024-08-22 15:25:50|194461.6|194336.6|194464.7|194339.7|194466.5|194341.5|194461.6|194336.6|22
1724340360000|2024-08-22 15:26:00|194470.5|194345.5|194463.2|194338.2|194477.7|194352.7|194461.6|194336.6|23
1724340370000|2024-08-22 15:26:10|194464.6|194339.6|194466.6|194341.6|194470.2|194345.2|194462.9|194337.9|16
1724340380000|2024-08-22 15:26:20|194466.8|194341.8|194470.2|194345.2|194470.6|194345.6|194465.8|194340.8|20
1724340390000|2024-08-22 15:26:30|194468.2|194343.2|194471.6|194346.6|194472.4|194347.4|194468.2|194343.2|14
1724340400000|2024-08-22 15:26:40|194470.4|194345.4|194484.1|194359.1|194487.4|194362.4|194470.3|194345.3|21
1724340410000|2024-08-22 15:26:50|194486.8|194361.8|194521.6|194396.6|194525.7|194400.7|194484.6|194359.6|25
1724340420000|2024-08-22 15:27:00|194536.1|194411.1|194538.5|194413.5|194538.5|194413.5|194529.7|194404.7|9
1724340430000|2024-08-22 15:27:10|194535.8|194410.8|194528.7|194403.7|194539.9|194414.9|194526.9|194401.9|21
1724340440000|2024-08-22 15:27:20|194527|194402|194546.3|194421.3|194590.6|194465.6|194527|194402|19
1724340450000|2024-08-22 15:27:30|194548.3|194423.3|194533.9|194408.9|194554.9|194429.9|194533|194408|24
1724340460000|2024-08-22 15:27:40|194532.7|194407.7|194461.8|194336.8|194534.2|194409.2|194455.1|194330.1|13
1724340470000|2024-08-22 15:27:50|194462.9|194337.9|194440.9|194315.9|194464.2|194339.2|194428|194303|21
1724340480000|2024-08-22 15:28:00|194441.7|194316.7|194395.3|194270.3|194444.7|194319.7|194394.8|194269.8|30
1724340490000|2024-08-22 15:28:10|194395.5|194270.5|194415.7|194290.7|194446.8|194321.8|194395.5|194270.5|24
1724340500000|2024-08-22 15:28:20|194416.7|194291.7|194395.1|194270.1|194419.2|194294.2|194384.4|194259.4|22
1724340510000|2024-08-22 15:28:30|194397|194272|194384.4|194259.4|194397|194272|194382.8|194257.8|28
1724340520000|2024-08-22 15:28:40|194385.7|194260.7|194390.5|194265.5|194392.7|194267.7|194383.4|194258.4|28
1724340530000|2024-08-22 15:28:50|194390|194265|194390.8|194265.8|194397.2|194272.2|194384.4|194259.4|29
1724340540000|2024-08-22 15:29:00|194391.3|194266.3|194379.6|194254.6|194405.6|194280.6|194378.1|194253.1|35
1724340550000|2024-08-22 15:29:10|194381.3|194256.3|194380|194255|194383.8|194258.8|194376.3|194251.3|29
1724340560000|2024-08-22 15:29:20|194378.5|194253.5|194347|194222|194382.3|194257.3|194343.4|194218.4|38
1724340570000|2024-08-22 15:29:30|194346.4|194221.4|194295.7|194170.7|194347.9|194222.9|194295.7|194170.7|39
1724340580000|2024-08-22 15:29:40|194258.1|194208.1|194318.7|194193.7|194331.4|194208.1|194258.1|194144.9|36
1724340590000|2024-08-22 15:29:50|194319.5|194194.5|194311.1|194186.1|194319.5|194194.5|194309.2|194184.2|33
1724340600000|2024-08-22 15:30:00|194309.8|194184.8|194324|194199|194324|194199|194306.5|194181.5|31
1724340610000|2024-08-22 15:30:10|194322.8|194197.8|194344.7|194219.7|194346.9|194221.9|194319.8|194194.8|12
1724340620000|2024-08-22 15:30:20|194345.7|194220.7|194415.3|194290.3|194417.8|194292.8|194345.7|194220.7|25
1724340630000|2024-08-22 15:30:30|194413.9|194288.9|194447.8|194322.8|194456.1|194331.1|194413.1|194288.1|27
1724340640000|2024-08-22 15:30:40|194447|194322|194478.5|194353.5|194478.5|194353.5|194446.5|194321.5|23
1724340650000|2024-08-22 15:30:50|194475.2|194350.2|194417.4|194292.4|194475.2|194350.2|194412.7|194287.7|27
1724340660000|2024-08-22 15:31:00|194416|194291|194418.1|194293.1|194419.3|194294.3|194398.4|194273.4|16
1724340670000|2024-08-22 15:31:10|194419|194294|194403.6|194278.6|194420.7|194295.7|194403.6|194278.6|14
1724340680000|2024-08-22 15:31:20|194409.5|194284.5|194412.7|194287.7|194412.7|194287.7|194403.2|194278.2|15
1724340690000|2024-08-22 15:31:30|194413|194288|194400.3|194275.3|194415.4|194290.4|194393.9|194268.9|17
1724340700000|2024-08-22 15:31:40|194400.6|194275.6|194396.3|194271.3|194405|194280|194395.8|194270.8|12
1724340710000|2024-08-22 15:31:50|194397.4|194272.4|194397.9|194272.9|194399|194274|194395.5|194270.5|16
1724340720000|2024-08-22 15:32:00|194397.1|194272.1|194449.2|194324.2|194452.4|194327.4|194393.8|194268.8|19
1724340730000|2024-08-22 15:32:10|194449.7|194324.7|194446.8|194321.8|194449.7|194324.7|194431.7|194306.7|16
1724340740000|2024-08-22 15:32:20|194445.8|194320.8|194438.1|194313.1|194445.8|194320.8|194434.3|194309.3|11
1724340750000|2024-08-22 15:32:30|194435.5|194310.5|194439.2|194314.2|194440.6|194315.6|194435.5|194310.5|7
1724340760000|2024-08-22 15:32:40|194441|194316|194442.3|194317.3|194445.2|194320.2|194441|194316|4
1724340770000|2024-08-22 15:32:50|194451.7|194326.7|194478.4|194353.4|194483.6|194358.6|194451.7|194326.7|13
1724340780000|2024-08-22 15:33:00|194476.9|194351.9|194487.3|194362.3|194494.8|194369.8|194476.9|194351.9|16
1724340790000|2024-08-22 15:33:10|194488.5|194363.5|194516.7|194391.7|194518.3|194393.3|194487.4|194362.4|22
1724340800000|2024-08-22 15:33:20|194518.7|194393.7|194570.3|194445.3|194573.7|194448.7|194518.7|194393.7|32
1724340810000|2024-08-22 15:33:30|194568.7|194443.7|194586.5|194461.5|194590.8|194465.8|194568.7|194443.7|28
1724340820000|2024-08-22 15:33:40|194587.2|194462.2|194603.3|194478.3|194607.6|194482.6|194587.2|194462.2|25
1724340830000|2024-08-22 15:33:50|194603.5|194478.5|194591.1|194466.1|194603.5|194478.5|194588.6|194463.6|21
1724340840000|2024-08-22 15:34:00|194588.9|194463.9|194570.8|194445.8|194588.9|194463.9|194557.7|194432.7|24
1724340850000|2024-08-22 15:34:10|194569.2|194444.2|194545.2|194420.2|194569.2|194444.2|194528|194403|18
1724340860000|2024-08-22 15:34:20|194544.4|194419.4|194542.5|194417.5|194544.4|194419.4|194538.8|194413.8|16
1724340870000|2024-08-22 15:34:30|194540.9|194415.9|194538.1|194413.1|194544.1|194419.1|194536|194411|13
1724340880000|2024-08-22 15:34:40|194539.1|194414.1|194496.2|194371.2|194540.5|194415.5|194496.2|194371.2|16
1724340890000|2024-08-22 15:34:50|194497.6|194372.6|194477.2|194352.2|194498.2|194373.2|194442.8|194317.8|19
1724340900000|2024-08-22 15:35:00|194476.5|194351.5|194460.1|194335.1|194476.5|194351.5|194459.6|194334.6|13
1724340910000|2024-08-22 15:35:10|194461.5|194336.5|194455.7|194330.7|194466.1|194341.1|194445|194320|10
1724340920000|2024-08-22 15:35:20|194455.2|194330.2|194453.4|194328.4|194457.9|194332.9|194446.7|194321.7|14
1724340930000|2024-08-22 15:35:30|194447.6|194322.6|194447.7|194322.7|194449.6|194324.6|194439.3|194314.3|12
1724340940000|2024-08-22 15:35:40|194449.2|194324.2|194472.4|194347.4|194472.4|194347.4|194449.2|194324.2|18
1724340950000|2024-08-22 15:35:50|194470.9|194345.9|194462.7|194337.7|194470.9|194345.9|194462.7|194337.7|6
1724340960000|2024-08-22 15:36:00|194460.3|194335.3|194473.6|194348.6|194480.9|194355.9|194450.1|194325.1|20
1724340970000|2024-08-22 15:36:10|194476.2|194351.2|194449.2|194324.2|194476.2|194351.2|194447.3|194322.3|19
1724340980000|2024-08-22 15:36:20|194447.5|194322.5|194449.6|194324.6|194451.5|194326.5|194434|194309|14
1724340990000|2024-08-22 15:36:30|194451.2|194326.2|194466.4|194341.4|194472.9|194347.9|194451.2|194326.2|20
1724341000000|2024-08-22 15:36:40|194468.4|194343.4|194452.5|194327.5|194477.5|194352.5|194442.8|194317.8|23
1724341010000|2024-08-22 15:36:50|194453.6|194328.6|194445|194320|194468.2|194343.2|194443.5|194318.5|19
1724341020000|2024-08-22 15:37:00|194446|194321|194448.5|194323.5|194461.2|194336.2|194446|194321|14
1724341030000|2024-08-22 15:37:10|194447|194322|194527.4|194402.4|194528.3|194403.3|194447|194322|9
1724341040000|2024-08-22 15:37:20|194529.8|194404.8|194551.6|194426.6|194553.4|194428.4|194527.5|194402.5|26
1724341050000|2024-08-22 15:37:30|194554.7|194429.7|194606.6|194481.6|194606.6|194481.6|194552.3|194427.3|26
1724341060000|2024-08-22 15:37:40|194606.9|194481.9|194583.1|194458.1|194618.6|194493.6|194583|194458|19
1724341070000|2024-08-22 15:37:50|194584.5|194459.5|194600.6|194475.6|194604.3|194479.3|194582.9|194457.9|29
1724341080000|2024-08-22 15:38:00|194597.6|194472.6|194595.5|194470.5|194598.1|194473.1|194577.6|194452.6|35
1724341090000|2024-08-22 15:38:10|194597.8|194472.8|194597.3|194472.3|194602.8|194477.8|194593.4|194468.4|22
1724341100000|2024-08-22 15:38:20|194596.3|194471.3|194604|194479|194606.8|194481.8|194589.7|194464.7|25
1724341110000|2024-08-22 15:38:30|194602.8|194477.8|194580.7|194455.7|194603.8|194478.8|194580.7|194455.7|16
1724341120000|2024-08-22 15:38:40|194582.2|194457.2|194578|194453|194590.1|194465.1|194578|194453|15
1724341130000|2024-08-22 15:38:50|194582.5|194457.5|194580.1|194455.1|194594.7|194469.7|194576.6|194451.6|36
1724341140000|2024-08-22 15:39:00|194582.8|194457.8|194547.5|194422.5|194582.8|194457.8|194544.7|194419.7|17
1724341150000|2024-08-22 15:39:10|194548.7|194423.7|194547.9|194422.9|194548.7|194423.7|194546.8|194421.8|10
1724341160000|2024-08-22 15:39:20|194520.6|194395.6|194533|194408|194545.4|194420.4|194520.6|194395.6|12
1724341170000|2024-08-22 15:39:30|194535.4|194410.4|194551.9|194426.9|194553.7|194428.7|194533.4|194408.4|17
1724341180000|2024-08-22 15:39:40|194550.4|194425.4|194575.8|194450.8|194576.3|194451.3|194549.9|194424.9|21
1724341190000|2024-08-22 15:39:50|194577.2|194452.2|194571.2|194446.2|194578.5|194453.5|194571.2|194446.2|12
1724341200000|2024-08-22 15:40:00|194572.7|194447.7|194564.6|194439.6|194572.7|194447.7|194551|194426|27
1724341210000|2024-08-22 15:40:10|194565.6|194440.6|194555.2|194430.2|194565.6|194440.6|194551.2|194426.2|15
1724341220000|2024-08-22 15:40:20|194556.2|194431.2|194566.2|194441.2|194568.6|194443.6|194555|194430|14
1724341230000|2024-08-22 15:40:30|194566.9|194441.9|194553.5|194428.5|194573|194448|194550.7|194425.7|18
1724341240000|2024-08-22 15:40:40|194557.7|194432.7|194572.7|194447.7|194575.5|194450.5|194557.7|194432.7|13
1724341250000|2024-08-22 15:40:50|194573.2|194448.2|194500.2|194375.2|194573.2|194448.2|194487.1|194362.1|9
1724341260000|2024-08-22 15:41:00|194486.4|194361.4|194464.8|194339.8|194486.4|194361.4|194452.2|194327.2|36
1724341270000|2024-08-22 15:41:10|194463|194338|194438.2|194313.2|194476.4|194351.4|194437|194312|22
1724341280000|2024-08-22 15:41:20|194434.5|194309.5|194427.2|194302.2|194436.7|194311.7|194424.3|194299.3|22
1724341290000|2024-08-22 15:41:30|194428.5|194303.5|194447.4|194322.4|194449.2|194324.2|194426.6|194301.6|17
1724341300000|2024-08-22 15:41:40|194446.3|194321.3|194439.1|194314.1|194446.5|194321.5|194437.3|194312.3|14
1724341310000|2024-08-22 15:41:50|194441.8|194316.8|194483.7|194358.7|194518.2|194393.2|194441.8|194316.8|20
1724341320000|2024-08-22 15:42:00|194483.9|194358.9|194461.8|194336.8|194483.9|194358.9|194455.8|194330.8|31
1724341330000|2024-08-22 15:42:10|194463.4|194338.4|194480|194355|194480.5|194355.5|194462.5|194337.5|13
1724341340000|2024-08-22 15:42:20|194480.8|194355.8|194477.2|194352.2|194480.8|194355.8|194477.2|194352.2|4
1724341350000|2024-08-22 15:42:30|194478.7|194353.7|194518.3|194393.3|194523.1|194398.1|194478.7|194353.7|21
1724341360000|2024-08-22 15:42:40|194519.1|194394.1|194528.7|194403.7|194530.6|194405.6|194515.9|194390.9|11
1724341370000|2024-08-22 15:42:50|194530.9|194405.9|194532.2|194407.2|194542.9|194417.9|194514.9|194389.9|24
1724341380000|2024-08-22 15:43:00|194538.4|194413.4|194547.9|194422.9|194550.3|194425.3|194533.1|194408.1|22
1724341390000|2024-08-22 15:43:10|194547.1|194422.1|194576.7|194451.7|194596.7|194471.7|194545.5|194420.5|39
1724341400000|2024-08-22 15:43:20|194575.6|194450.6|194599.5|194474.5|194601.3|194476.3|194575.4|194450.4|30
1724341410000|2024-08-22 15:43:30|194603.8|194478.8|194629.6|194504.6|194636.3|194511.3|194600.5|194475.5|33
1724341420000|2024-08-22 15:43:40|194628.7|194503.7|194599|194474|194633.5|194508.5|194599|194474|26
1724341430000|2024-08-22 15:43:50|194609|194484|194614|194489|194617.8|194492.8|194589.9|194464.9|26
1724341440000|2024-08-22 15:44:00|194613|194488|194627.3|194502.3|194628.7|194503.7|194596|194471|24
1724341450000|2024-08-22 15:44:10|194626.3|194501.3|194603.2|194478.2|194626.3|194501.3|194597.9|194472.9|34
1724341460000|2024-08-22 15:44:20|194601.9|194476.9|194574.8|194449.8|194606.8|194481.8|194571.6|194446.6|26
1724341470000|2024-08-22 15:44:30|194573.5|194448.5|194569.5|194444.5|194575.4|194450.4|194548.8|194423.8|34
1724341480000|2024-08-22 15:44:40|194569.8|194444.8|194577.1|194452.1|194578.2|194453.2|194568.6|194443.6|30
1724341490000|2024-08-22 15:44:50|194575.9|194450.9|194576.6|194451.6|194579.9|194454.9|194574.9|194449.9|29
1724341500000|2024-08-22 15:45:00|194577.1|194452.1|194595|194470|194606.1|194481.1|194576.5|194451.5|23
1724341510000|2024-08-22 15:45:10|194594.4|194469.4|194574.7|194449.7|194594.4|194469.4|194571|194446|27
1724341520000|2024-08-22 15:45:20|194574.2|194449.2|194575.1|194450.1|194576.8|194451.8|194573.1|194448.1|26
1724341530000|2024-08-22 15:45:30|194573.9|194448.9|194553.7|194428.7|194576.3|194451.3|194553.7|194428.7|21
1724341540000|2024-08-22 15:45:40|194554.9|194429.9|194513.4|194388.4|194554.9|194429.9|194511.8|194386.8|19
1724341550000|2024-08-22 15:45:50|194539.8|194414.8|194501.7|194376.7|194542.6|194417.6|194490.9|194365.9|19
1724341560000|2024-08-22 15:46:00|194505.2|194380.2|194582|194457|194584.4|194459.4|194501.2|194376.2|37
1724341570000|2024-08-22 15:46:10|194582.9|194457.9|194541.4|194416.4|194583.5|194458.5|194537.4|194412.4|27
1724341580000|2024-08-22 15:46:20|194535.9|194410.9|194548.1|194423.1|194559.4|194434.4|194535.5|194410.5|23
1724341590000|2024-08-22 15:46:30|194549.3|194424.3|194542.1|194417.1|194551.3|194426.3|194541.3|194416.3|21
1724341600000|2024-08-22 15:46:40|194545.8|194420.8|194546.1|194421.1|194546.7|194421.7|194539.7|194414.7|18
1724341610000|2024-08-22 15:46:50|194549.4|194424.4|194507.9|194382.9|194549.4|194424.4|194504.9|194379.9|23
1724341620000|2024-08-22 15:47:00|194507.8|194382.8|194468.7|194343.7|194507.8|194382.8|194468.7|194343.7|16
1724341630000|2024-08-22 15:47:10|194474.8|194349.8|194472.7|194347.7|194474.8|194349.8|194467.8|194342.8|32
1724341640000|2024-08-22 15:47:20|194472.4|194347.4|194477.7|194352.7|194483.8|194358.8|194467.8|194342.8|32
1724341650000|2024-08-22 15:47:30|194480.8|194355.8|194483.3|194358.3|194485.4|194360.4|194476|194351|21
1724341660000|2024-08-22 15:47:40|194479.4|194354.4|194424.4|194299.4|194492.3|194367.3|194420.9|194295.9|26
1724341670000|2024-08-22 15:47:50|194424.1|194299.1|194443|194318|194443|194318|194420.1|194295.1|21
1724341680000|2024-08-22 15:48:00|194439.1|194314.1|194431.9|194306.9|194439.1|194314.1|194429.3|194304.3|27
1724341690000|2024-08-22 15:48:10|194442.2|194317.2|194531.1|194406.1|194531.1|194406.1|194438.6|194313.6|16
1724341700000|2024-08-22 15:48:20|194524.6|194399.6|194514.5|194389.5|194524.6|194399.6|194491.3|194366.3|36
1724341710000|2024-08-22 15:48:30|194517.8|194392.8|194517.5|194392.5|194519.2|194394.2|194510.4|194385.4|11
1724341720000|2024-08-22 15:48:40|194518.7|194393.7|194541.2|194416.2|194543.2|194418.2|194518.7|194393.7|18
1724341730000|2024-08-22 15:48:50|194541.7|194416.7|194545.1|194420.1|194552.3|194427.3|194541.7|194416.7|10
1724341740000|2024-08-22 15:49:00|194545.9|194420.9|194549|194424|194549.3|194424.3|194545.9|194420.9|5
1724341750000|2024-08-22 15:49:10|194548.4|194423.4|194552.5|194427.5|194552.5|194427.5|194548.4|194423.4|4
1724341760000|2024-08-22 15:49:20|194551.5|194426.5|194550.1|194425.1|194551.5|194426.5|194550.1|194425.1|3
1724341770000|2024-08-22 15:49:30|194554.6|194429.6|194512|194387|194568.7|194443.7|194512|194387|13
1724341780000|2024-08-22 15:49:40|194512.9|194387.9|194510|194385|194512.9|194387.9|194508.9|194383.9|8
1724341790000|2024-08-22 15:49:50|194509|194384|194512.5|194387.5|194515.8|194390.8|194509|194384|11
1724341800000|2024-08-22 15:50:00|194510.7|194385.7|194511|194386|194511|194386|194504.6|194379.6|12
1724341810000|2024-08-22 15:50:10|194505.8|194380.8|194516.3|194391.3|194529.7|194404.7|194485.4|194360.4|23
1724341820000|2024-08-22 15:50:20|194517.8|194392.8|194526.6|194401.6|194527|194402|194514.3|194389.3|20
1724341830000|2024-08-22 15:50:30|194524.6|194399.6|194517.1|194392.1|194526.8|194401.8|194515.5|194390.5|17
1724341840000|2024-08-22 15:50:40|194516.2|194391.2|194509.8|194384.8|194522.9|194397.9|194508.8|194383.8|18
1724341850000|2024-08-22 15:50:50|194508.6|194383.6|194493.8|194368.8|194508.6|194383.6|194491|194366|16
1724341860000|2024-08-22 15:51:00|194495.5|194370.5|194495.1|194370.1|194496.4|194371.4|194491.7|194366.7|15
1724341870000|2024-08-22 15:51:10|194497.7|194372.7|194521.9|194396.9|194521.9|194396.9|194497.7|194372.7|19
1724341880000|2024-08-22 15:51:20|194522.5|194397.5|194501.5|194376.5|194522.5|194397.5|194497.4|194372.4|20
1724341890000|2024-08-22 15:51:30|194502.9|194377.9|194497.5|194372.5|194506.5|194381.5|194493.2|194368.2|9
1724341900000|2024-08-22 15:51:40|194498.5|194373.5|194495.1|194370.1|194498.5|194373.5|194494.4|194369.4|7
1724341910000|2024-08-22 15:51:50|194494.2|194369.2|194427|194302|194494.2|194369.2|194424|194299|29
1724341920000|2024-08-22 15:52:00|194427.9|194302.9|194426.7|194301.7|194433.4|194308.4|194422.5|194297.5|24
1724341930000|2024-08-22 15:52:10|194427.9|194302.9|194427.3|194302.3|194429.3|194304.3|194419.7|194294.7|25
1724341940000|2024-08-22 15:52:20|194428.3|194303.3|194424.3|194299.3|194428.3|194303.3|194422.2|194297.2|17
1724341950000|2024-08-22 15:52:30|194422.9|194297.9|194426.1|194301.1|194427.5|194302.5|194422.5|194297.5|12
1724341960000|2024-08-22 15:52:40|194427.3|194302.3|194423|194298|194427.3|194302.3|194422.5|194297.5|17
1724341970000|2024-08-22 15:52:50|194424.4|194299.4|194426.3|194301.3|194428.7|194303.7|194424.4|194299.4|21
1724341980000|2024-08-22 15:53:00|194454.9|194329.9|194488.9|194363.9|194490.6|194365.6|194443.6|194318.6|34
1724341990000|2024-08-22 15:53:10|194487.9|194362.9|194507|194382|194507|194382|194487.9|194362.9|22
1724342000000|2024-08-22 15:53:20|194500.6|194375.6|194491.3|194366.3|194501.2|194376.2|194488.7|194363.7|18
1724342010000|2024-08-22 15:53:30|194489.8|194364.8|194493.3|194368.3|194500.8|194375.8|194489.8|194364.8|14
1724342020000|2024-08-22 15:53:40|194490.9|194365.9|194524.6|194399.6|194531|194406|194490.9|194365.9|25
1724342030000|2024-08-22 15:53:50|194524.5|194399.5|194525.6|194400.6|194528.8|194403.8|194523.4|194398.4|24
1724342040000|2024-08-22 15:54:00|194524.6|194399.6|194521.1|194396.1|194526.9|194401.9|194517.8|194392.8|26
1724342050000|2024-08-22 15:54:10|194523|194398|194493.4|194368.4|194524.9|194399.9|194491.2|194366.2|18
1724342060000|2024-08-22 15:54:20|194492.3|194367.3|194498.9|194373.9|194504.4|194379.4|194489.7|194364.7|21
1724342070000|2024-08-22 15:54:30|194496.6|194371.6|194500.9|194375.9|194504.5|194379.5|194496.6|194371.6|13
1724342080000|2024-08-22 15:54:40|194501.9|194376.9|194498.8|194373.8|194501.9|194376.9|194498.8|194373.8|13
1724342090000|2024-08-22 15:54:50|194500|194375|194500.9|194375.9|194501.4|194376.4|194499.8|194374.8|7
1724342100000|2024-08-22 15:55:00|194499.9|194374.9|194528.7|194403.7|194547.3|194422.3|194499.9|194374.9|20
1724342110000|2024-08-22 15:55:10|194529.6|194404.6|194574.9|194449.9|194574.9|194449.9|194529.6|194404.6|16
1724342120000|2024-08-22 15:55:20|194572.4|194447.4|194620.8|194495.8|194625.4|194500.4|194565.8|194440.8|27
1724342130000|2024-08-22 15:55:30|194625.2|194500.2|194671.2|194546.2|194689.1|194564.1|194625.2|194500.2|27
1724342140000|2024-08-22 15:55:40|194667|194542|194669.5|194544.5|194684.9|194559.9|194662.6|194537.6|33
1724342150000|2024-08-22 15:55:50|194672.1|194547.1|194654.5|194529.5|194672.1|194547.1|194647.9|194522.9|35
1724342160000|2024-08-22 15:56:00|194661.7|194536.7|194659.3|194534.3|194670.9|194545.9|194649.1|194524.1|27
1724342170000|2024-08-22 15:56:10|194662.6|194537.6|194718.9|194593.9|194721.6|194596.6|194654.8|194529.8|24
1724342180000|2024-08-22 15:56:20|194719.7|194594.7|194711.4|194586.4|194720.9|194595.9|194693.6|194568.6|32
1724342190000|2024-08-22 15:56:30|194713.9|194588.9|194673.1|194548.1|194713.9|194588.9|194673.1|194548.1|34
1724342200000|2024-08-22 15:56:40|194673.9|194548.9|194663.8|194538.8|194673.9|194548.9|194657.5|194532.5|27
1724342210000|2024-08-22 15:56:50|194662.3|194537.3|194656.9|194531.9|194662.3|194537.3|194636.9|194511.9|26
1724342220000|2024-08-22 15:57:00|194657.4|194532.4|194653.4|194528.4|194662.3|194537.3|194646.4|194521.4|25
1724342230000|2024-08-22 15:57:10|194655.1|194530.1|194630.1|194505.1|194655.1|194530.1|194629.1|194504.1|20
1724342240000|2024-08-22 15:57:20|194614.3|194489.3|194634.8|194509.8|194643.9|194518.9|194610.2|194485.2|26
1724342250000|2024-08-22 15:57:30|194631.1|194506.1|194612.5|194487.5|194632|194507|194610.2|194485.2|27
1724342260000|2024-08-22 15:57:40|194611.7|194486.7|194564.9|194439.9|194614.4|194495.8|194545.8|194439.7|26
1724342270000|2024-08-22 15:57:50|194571.6|194446.6|194589.9|194464.9|194597.3|194472.3|194570.3|194445.3|28
1724342280000|2024-08-22 15:58:00|194599.8|194474.8|194581.5|194456.5|194599.8|194474.8|194581.5|194456.5|26
1724342290000|2024-08-22 15:58:10|194582.7|194457.7|194525.9|194400.9|194592.6|194467.6|194524.9|194399.9|35
1724342300000|2024-08-22 15:58:20|194526.2|194401.2|194502.4|194377.4|194537.2|194412.2|194502.4|194377.4|32
1724342310000|2024-08-22 15:58:30|194507.2|194382.2|194518.5|194393.5|194536.3|194435.4|194463|194382.2|34
1724342320000|2024-08-22 15:58:40|194520.8|194395.8|194559.4|194434.4|194570.9|194445.9|194520.8|194395.8|27
1724342330000|2024-08-22 15:58:50|194558.1|194433.1|194559.3|194434.3|194564.9|194439.9|194556.9|194431.9|18
1724342340000|2024-08-22 15:59:00|194559.2|194434.2|194525.1|194400.1|194569.4|194444.4|194525.1|194400.1|31
1724342350000|2024-08-22 15:59:10|194526.1|194401.1|194512.8|194387.8|194544.7|194419.7|194505.5|194380.5|31
1724342360000|2024-08-22 15:59:20|194509.9|194384.9|194517.9|194392.9|194521.3|194396.3|194509.9|194384.9|29
1724342370000|2024-08-22 15:59:30|194519.6|194394.6|194475.6|194425.6|194530.6|194457.3|194471.5|194394.6|32
1724342380000|2024-08-22 15:59:40|194472.3|194422.3|194466.6|194416.6|194473.2|194423.2|194465.5|194415.5|27
1724342390000|2024-08-22 15:59:50|194467.2|194417.2|194478.7|194428.7|194478.7|194428.7|194465.7|194415.7|31
1724342400000|2024-08-22 16:00:00|194478.3|194428.3|194515.5|194390.5|194516.5|194428.9|194459.4|194390.5|30
1724342410000|2024-08-22 16:00:10|194516.4|194391.4|194515.5|194390.5|194520.2|194395.2|194512.2|194387.2|23
1724342420000|2024-08-22 16:00:20|194516|194391|194512.8|194387.8|194520.3|194395.3|194512.8|194387.8|29
1724342430000|2024-08-22 16:00:30|194517.3|194392.3|194514.2|194389.2|194517.6|194392.6|194507|194382|24
1724342440000|2024-08-22 16:00:40|194516.2|194391.2|194505.4|194380.4|194516.9|194391.9|194498|194373|35
1724342450000|2024-08-22 16:00:50|194500.3|194375.3|194598.5|194473.5|194599.9|194474.9|194500.3|194375.3|29
1724342460000|2024-08-22 16:01:00|194603.7|194478.7|194588.5|194463.5|194607.9|194482.9|194588.5|194463.5|17
1724342470000|2024-08-22 16:01:10|194590.5|194465.5|194561.3|194436.3|194594.6|194469.6|194561.3|194436.3|27
1724342480000|2024-08-22 16:01:20|194563.4|194438.4|194570.4|194445.4|194572.5|194447.5|194561.6|194436.6|21
1724342490000|2024-08-22 16:01:30|194565.6|194440.6|194569.5|194444.5|194571.8|194446.8|194561.9|194436.9|22
1724342500000|2024-08-22 16:01:40|194569.9|194444.9|194567.3|194442.3|194575.6|194450.6|194563|194438|19
1724342510000|2024-08-22 16:01:50|194566.3|194441.3|194517.1|194392.1|194569|194444|194516.7|194391.7|17
1724342520000|2024-08-22 16:02:00|194518.6|194393.6|194505.7|194380.7|194518.6|194393.6|194505.5|194380.5|24
1724342530000|2024-08-22 16:02:10|194510|194385|194484.2|194359.2|194510|194385|194473.8|194348.8|30
1724342540000|2024-08-22 16:02:20|194489.6|194364.6|194484.2|194359.2|194492.2|194367.2|194476.6|194351.6|32
1724342550000|2024-08-22 16:02:30|194482.4|194357.4|194505.1|194380.1|194508.9|194383.9|194482.2|194357.2|24
1724342560000|2024-08-22 16:02:40|194506.3|194381.3|194500.1|194375.1|194550.5|194425.5|194492.4|194367.4|27
1724342570000|2024-08-22 16:02:50|194501.7|194376.7|194500.7|194375.7|194503.4|194378.4|194492.5|194367.5|34
1724342580000|2024-08-22 16:03:00|194499.7|194374.7|194523|194398|194524.4|194399.4|194499.6|194374.6|23
1724342590000|2024-08-22 16:03:10|194521.3|194396.3|194510.2|194385.2|194522.7|194397.7|194501|194376|26
1724342600000|2024-08-22 16:03:20|194525.6|194400.6|194524.4|194399.4|194525.6|194400.6|194518.6|194393.6|15
1724342610000|2024-08-22 16:03:30|194526|194401|194525|194400|194527|194402|194520.1|194395.1|15
1724342620000|2024-08-22 16:03:40|194522.7|194397.7|194525.8|194400.8|194528.7|194403.7|194522.1|194397.1|14
1724342630000|2024-08-22 16:03:50|194521|194396|194525|194400|194525.6|194400.6|194514.2|194389.2|16
1724342640000|2024-08-22 16:04:00|194522.4|194397.4|194508.3|194383.3|194523.9|194398.9|194503.4|194378.4|21
1724342650000|2024-08-22 16:04:10|194507.5|194382.5|194510.5|194385.5|194514.3|194389.3|194506.5|194381.5|28
1724342660000|2024-08-22 16:04:20|194510.7|194385.7|194511.8|194386.8|194516.1|194391.1|194510.7|194385.7|20
1724342670000|2024-08-22 16:04:30|194511.1|194386.1|194529.5|194404.5|194534.6|194409.6|194511.1|194386.1|16
1724342680000|2024-08-22 16:04:40|194528.2|194403.2|194531.6|194406.6|194537.1|194412.1|194518.7|194393.7|22
1724342690000|2024-08-22 16:04:50|194528.4|194403.4|194531.2|194406.2|194536.5|194411.5|194527.6|194402.6|16
1724342700000|2024-08-22 16:05:00|194534.8|194409.8|194478.4|194353.4|194535.1|194410.1|194473|194348|28
1724342710000|2024-08-22 16:05:10|194480.8|194355.8|194485|194360|194494.8|194369.8|194478.7|194353.7|22
1724342720000|2024-08-22 16:05:20|194482.6|194357.6|194477.3|194352.3|194498.3|194373.3|194473.7|194348.7|12
1724342730000|2024-08-22 16:05:30|194479.5|194354.5|194477.8|194352.8|194480.3|194355.3|194472.9|194347.9|18
1724342740000|2024-08-22 16:05:40|194480.3|194355.3|194485|194360|194485.8|194360.8|194477|194352|13
1724342750000|2024-08-22 16:05:50|194482.1|194357.1|194440.2|194315.2|194485|194360|194431.4|194306.4|23
1724342760000|2024-08-22 16:06:00|194443.4|194318.4|194438.7|194313.7|194445.3|194320.3|194437.1|194312.1|27
1724342770000|2024-08-22 16:06:10|194438.8|194313.8|194437.5|194312.5|194446.2|194321.2|194436.2|194311.2|34
1724342780000|2024-08-22 16:06:20|194437.1|194312.1|194413.8|194288.8|194441.5|194316.5|194408.7|194283.7|29
1724342790000|2024-08-22 16:06:30|194448.5|194323.5|194401.9|194351.9|194452.1|194362.1|194398.3|194316.8|31
1724342800000|2024-08-22 16:06:40|194402.2|194352.2|194400.6|194350.6|194403|194353|194399|194349|23
1724342810000|2024-08-22 16:06:50|194402.1|194352.1|194438.1|194388.1|194439.2|194389.2|194399.7|194349.7|24
1724342820000|2024-08-22 16:07:00|194438.4|194388.4|194397.8|194347.8|194440.5|194390.5|194395.8|194345.8|31
1724342830000|2024-08-22 16:07:10|194399.8|194349.8|194401.6|194351.6|194401.6|194351.6|194395.1|194345.1|22
1724342840000|2024-08-22 16:07:20|194403.3|194353.3|194408.5|194358.5|194414.2|194364.2|194402.1|194352.1|21
1724342850000|2024-08-22 16:07:30|194407.9|194357.9|194409.9|194359.9|194412.4|194362.4|194407.9|194357.9|11
1724342860000|2024-08-22 16:07:40|194409.5|194359.5|194407.1|194357.1|194410.5|194360.5|194402.2|194352.2|20
1724342870000|2024-08-22 16:07:50|194406.6|194356.6|194413.7|194363.7|194418.7|194368.7|194406.6|194356.6|10
1724342880000|2024-08-22 16:08:00|194416.4|194366.4|194420.9|194370.9|194423.6|194373.6|194416.4|194366.4|13
1724342890000|2024-08-22 16:08:10|194418|194368|194468.3|194418.3|194469.7|194419.7|194418|194368|19
1724342900000|2024-08-22 16:08:20|194469.8|194419.8|194482.1|194432.1|194483.8|194433.8|194468.7|194418.7|20
1724342910000|2024-08-22 16:08:30|194484.3|194434.3|194482.7|194432.7|194485.9|194435.9|194480.9|194430.9|15
1724342920000|2024-08-22 16:08:40|194481.8|194431.8|194489|194439|194491.8|194441.8|194481.8|194431.8|18
1724342930000|2024-08-22 16:08:50|194490.5|194440.5|194491.5|194441.5|194492.3|194442.3|194489.5|194439.5|14
1724342940000|2024-08-22 16:09:00|194493.7|194443.7|194493|194443|194538.5|194453.1|194478.9|194410.8|32
1724342950000|2024-08-22 16:09:10|194490.7|194440.7|194482.1|194432.1|194490.7|194440.7|194480.5|194430.5|19
1724342960000|2024-08-22 16:09:20|194482.2|194432.2|194481.7|194431.7|194483.2|194433.2|194480.7|194430.7|9
1724342970000|2024-08-22 16:09:30|194483.3|194433.3|194485.2|194435.2|194487|194437|194480.6|194430.6|12
1724342980000|2024-08-22 16:09:40|194484.4|194434.4|194490.3|194440.3|194492.9|194442.9|194484.4|194434.4|15
1724342990000|2024-08-22 16:09:50|194490.4|194440.4|194486.6|194436.6|194490.4|194440.4|194484.4|194434.4|14
1724343000000|2024-08-22 16:10:00|194486.3|194436.3|194485.2|194435.2|194487.6|194437.6|194485.2|194435.2|11
1724343010000|2024-08-22 16:10:10|194484.7|194434.7|194498.5|194373.5|194508.2|194438.1|194483.7|194358.7|19
1724343020000|2024-08-22 16:10:20|194495|194370|194515|194390|194520.1|194395.1|194495|194370|20
1724343030000|2024-08-22 16:10:30|194515.3|194390.3|194522.9|194397.9|194523.3|194398.3|194510.6|194385.6|19
1724343040000|2024-08-22 16:10:40|194521.1|194396.1|194521.8|194396.8|194522.9|194397.9|194518.8|194393.8|17
1724343050000|2024-08-22 16:10:50|194523.3|194398.3|194537.5|194412.5|194537.5|194412.5|194521.8|194396.8|7
1724343060000|2024-08-22 16:11:00|194535.6|194410.6|194538.7|194413.7|194538.7|194413.7|194530|194405|15
1724343070000|2024-08-22 16:11:10|194536.3|194411.3|194563|194438|194571.2|194446.2|194536.3|194411.3|14
1724343080000|2024-08-22 16:11:20|194564.1|194439.1|194563.8|194438.8|194567.1|194442.1|194562.9|194437.9|11
1724343090000|2024-08-22 16:11:30|194562.3|194437.3|194561.5|194436.5|194562.3|194437.3|194560|194435|5
1724343100000|2024-08-22 16:11:40|194562.1|194437.1|194558.7|194433.7|194577.5|194452.5|194556.8|194431.8|17
1724343110000|2024-08-22 16:11:50|194559.2|194434.2|194562|194437|194566.9|194441.9|194556.8|194431.8|15
1724343120000|2024-08-22 16:12:00|194560.9|194435.9|194575.7|194450.7|194575.7|194450.7|194558.5|194433.5|25
1724343130000|2024-08-22 16:12:10|194574.5|194449.5|194572.7|194447.7|194576.4|194451.4|194569.8|194444.8|27
1724343140000|2024-08-22 16:12:20|194572.6|194447.6|194594.6|194469.6|194600.8|194475.8|194546.7|194421.7|34
1724343150000|2024-08-22 16:12:30|194595.4|194470.4|194595.4|194470.4|194598.9|194473.9|194594.5|194469.5|9
1724343160000|2024-08-22 16:12:40|194598.9|194473.9|194575.1|194450.1|194600.2|194475.2|194575.1|194450.1|17
1724343170000|2024-08-22 16:12:50|194576.3|194451.3|194573.5|194448.5|194582.7|194457.7|194559.1|194434.1|24
1724343180000|2024-08-22 16:13:00|194567.8|194442.8|194572.1|194447.1|194576.2|194451.2|194567.8|194442.8|25
1724343190000|2024-08-22 16:13:10|194574.3|194449.3|194574.5|194449.5|194582.2|194457.2|194572.3|194447.3|22
1724343200000|2024-08-22 16:13:20|194584.7|194459.7|194579.5|194454.5|194585.5|194460.5|194572.6|194447.6|35
1724343210000|2024-08-22 16:13:30|194580.9|194455.9|194582.7|194457.7|194584.6|194459.6|194576.9|194451.9|33
1724343220000|2024-08-22 16:13:40|194578.4|194453.4|194585.9|194460.9|194592.9|194467.9|194577.6|194452.6|38
1724343230000|2024-08-22 16:13:50|194586.9|194461.9|194586.2|194461.2|194590.2|194465.2|194584.8|194459.8|22
1724343240000|2024-08-22 16:14:00|194585.2|194460.2|194535|194485|194591.5|194486.6|194535|194420|24
1724343250000|2024-08-22 16:14:10|194533.8|194483.8|194516.2|194466.2|194539.9|194489.9|194511.9|194461.9|39
1724343260000|2024-08-22 16:14:20|194517.9|194467.9|194551.9|194426.9|194560.3|194469.8|194515.6|194426.4|29
1724343270000|2024-08-22 16:14:30|194555.4|194430.4|194546.6|194421.6|194556.8|194431.8|194542|194417|22
1724343280000|2024-08-22 16:14:40|194546.3|194421.3|194545.5|194420.5|194548.8|194423.8|194542.6|194417.6|27
1724343290000|2024-08-22 16:14:50|194547.7|194422.7|194547.9|194422.9|194549.2|194424.2|194542.1|194417.1|23
1724343300000|2024-08-22 16:15:00|194543.8|194418.8|194544.4|194419.4|194549.6|194424.6|194543|194418|33
1724343310000|2024-08-22 16:15:10|194545.5|194420.5|194543.6|194418.6|194549.3|194424.3|194539.8|194414.8|28
1724343320000|2024-08-22 16:15:20|194547.3|194422.3|194455.7|194330.7|194548.1|194423.1|194454.7|194329.7|28
1724343330000|2024-08-22 16:15:30|194454.8|194329.8|194448.7|194323.7|194474.8|194349.8|194446.8|194321.8|36
1724343340000|2024-08-22 16:15:40|194449.3|194324.3|194430|194305|194468.7|194343.7|194420.8|194295.8|37
1724343350000|2024-08-22 16:15:50|194434.7|194309.7|194431.9|194306.9|194434.7|194309.7|194425.3|194300.3|25
1724343360000|2024-08-22 16:16:00|194430.3|194305.3|194422.7|194297.7|194432|194307|194422|194297|26
1724343370000|2024-08-22 16:16:10|194425.2|194300.2|194428.1|194303.1|194428.5|194303.5|194419.5|194294.5|17
1724343380000|2024-08-22 16:16:20|194424.3|194299.3|194427.8|194302.8|194435.1|194310.1|194418.8|194293.8|26
1724343390000|2024-08-22 16:16:30|194426.9|194301.9|194433|194308|194437.6|194312.6|194426.9|194301.9|15
1724343400000|2024-08-22 16:16:40|194431.8|194306.8|194434.7|194309.7|194436.9|194311.9|194431.2|194306.2|18
1724343410000|2024-08-22 16:16:50|194433.4|194308.4|194435.6|194310.6|194435.6|194310.6|194433.4|194308.4|4
1724343420000|2024-08-22 16:17:00|194439.8|194314.8|194436.8|194311.8|194439.8|194314.8|194436.4|194311.4|14
1724343430000|2024-08-22 16:17:10|194436.2|194311.2|194454.8|194329.8|194459.9|194334.9|194433.2|194308.2|20
1724343440000|2024-08-22 16:17:20|194456.4|194331.4|194446.9|194321.9|194458.8|194333.8|194445.2|194320.2|12
1724343450000|2024-08-22 16:17:30|194447.8|194322.8|194444.9|194319.9|194449|194324|194443.6|194318.6|8
1724343460000|2024-08-22 16:17:40|194445.3|194320.3|194445.1|194320.1|194447.2|194322.2|194444.2|194319.2|10
1724343470000|2024-08-22 16:17:50|194446.2|194321.2|194447|194322|194447|194322|194444.5|194319.5|4
1724343480000|2024-08-22 16:18:00|194448.2|194323.2|194445.9|194320.9|194448.5|194323.5|194445|194320|11
1724343490000|2024-08-22 16:18:10|194447|194322|194449.3|194324.3|194454.1|194329.1|194447|194322|10
1724343500000|2024-08-22 16:18:20|194450.9|194325.9|194446.7|194321.7|194450.9|194325.9|194445.2|194320.2|9
1724343510000|2024-08-22 16:18:30|194444.4|194319.4|194446.7|194321.7|194447.2|194322.2|194443.3|194318.3|6
1724343520000|2024-08-22 16:18:40|194447.8|194322.8|194395.9|194270.9|194447.8|194322.8|194395.9|194270.9|19
1724343530000|2024-08-22 16:18:50|194396.7|194271.7|194396.5|194271.5|194398.5|194273.5|194395.5|194270.5|17
1724343540000|2024-08-22 16:19:00|194398.1|194273.1|194408.2|194283.2|194453.5|194328.5|194398.1|194273.1|31
1724343550000|2024-08-22 16:19:10|194407.7|194282.7|194401.1|194276.1|194408.9|194283.9|194396.5|194271.5|24
1724343560000|2024-08-22 16:19:20|194398|194273|194388|194263|194399.5|194274.5|194387|194262|18
1724343570000|2024-08-22 16:19:30|194388.9|194263.9|194387.8|194262.8|194391.7|194266.7|194386.8|194261.8|21
1724343580000|2024-08-22 16:19:40|194387.9|194262.9|194390.5|194265.5|194393.9|194268.9|194384.1|194259.1|19
1724343590000|2024-08-22 16:19:50|194389.7|194264.7|194388.7|194263.7|194390.5|194265.5|194384.2|194259.2|9
1724343600000|2024-08-22 16:20:00|194387.3|194262.3|194374.9|194249.9|194387.3|194262.3|194369.3|194244.3|12
1724343610000|2024-08-22 16:20:10|194376.2|194251.2|194374.4|194249.4|194376.2|194251.2|194371.1|194246.1|12
1724343620000|2024-08-22 16:20:20|194375.6|194250.6|194339|194214|194375.6|194250.6|194337.5|194212.5|10
1724343630000|2024-08-22 16:20:30|194341.8|194216.8|194333.6|194208.6|194355.9|194230.9|194328.3|194203.3|30
1724343640000|2024-08-22 16:20:40|194335.1|194210.1|194353.6|194228.6|194366.4|194241.4|194335.1|194210.1|27
1724343650000|2024-08-22 16:20:50|194352.1|194227.1|194351.6|194226.6|194357|194232|194346.8|194221.8|20
1724343660000|2024-08-22 16:21:00|194346.4|194221.4|194347.5|194222.5|194353.1|194228.1|194344.5|194219.5|29
1724343670000|2024-08-22 16:21:10|194347|194222|194346.2|194221.2|194354|194229|194346.2|194221.2|34
1724343680000|2024-08-22 16:21:20|194355.6|194230.6|194346.9|194221.9|194355.6|194230.6|194343.8|194218.8|32
1724343690000|2024-08-22 16:21:30|194346.2|194221.2|194345.4|194220.4|194352.2|194227.2|194344.9|194219.9|32
1724343700000|2024-08-22 16:21:40|194345.3|194220.3|194343.5|194218.5|194348.1|194223.1|194341.6|194216.6|23
1724343710000|2024-08-22 16:21:50|194342.3|194217.3|194349.3|194224.3|194349.3|194224.3|194342.2|194217.2|25
1724343720000|2024-08-22 16:22:00|194346.4|194221.4|194343.6|194218.6|194350.9|194225.9|194342.4|194217.4|26
1724343730000|2024-08-22 16:22:10|194343.3|194218.3|194344|194219|194352.1|194227.1|194341.9|194216.9|31
1724343740000|2024-08-22 16:22:20|194342.9|194217.9|194346|194221|194354.9|194229.9|194341|194216|28
1724343750000|2024-08-22 16:22:30|194344.7|194219.7|194347|194222|194348.9|194223.9|194343.6|194218.6|24
1724343760000|2024-08-22 16:22:40|194348.4|194223.4|194345|194220|194350.1|194225.1|194345|194220|21
1724343770000|2024-08-22 16:22:50|194335.9|194210.9|194299.9|194174.9|194336.9|194211.9|194299.9|194174.9|28
1724343780000|2024-08-22 16:23:00|194297.7|194172.7|194235.2|194110.2|194297.7|194172.7|194234.9|194109.9|14
1724343790000|2024-08-22 16:23:10|194234|194109|194244.7|194119.7|194251.8|194126.8|194234|194109|22
1724343800000|2024-08-22 16:23:20|194245.5|194120.5|194241.8|194116.8|194247|194122|194236.4|194111.4|25
1724343810000|2024-08-22 16:23:30|194241|194116|194235.3|194110.3|194243.4|194118.4|194235.3|194110.3|36
1724343820000|2024-08-22 16:23:40|194236.5|194111.5|194196.5|194071.5|194241.2|194116.2|194195.3|194070.3|29
1724343830000|2024-08-22 16:23:50|194196.6|194071.6|194193.7|194068.7|194202|194077|194175.4|194050.4|29
1724343840000|2024-08-22 16:24:00|194195.3|194070.3|194155.9|194030.9|194195.9|194070.9|194146.1|194021.1|27
1724343850000|2024-08-22 16:24:10|194154.3|194029.3|194148.1|194023.1|194154.7|194029.7|194142.4|194017.4|30
1724343860000|2024-08-22 16:24:20|194144.7|194019.7|194081.5|193956.5|194144.9|194019.9|194078.5|193953.5|32
1724343870000|2024-08-22 16:24:30|194082.1|193957.1|194083.6|193958.6|194100|193975|194080.2|193955.2|10
1724343880000|2024-08-22 16:24:40|194085.8|193960.8|194060.6|193935.6|194085.8|193960.8|194041.8|193916.8|21
1724343890000|2024-08-22 16:24:50|194064.4|193939.4|194033.1|193908.1|194065|193940|194028.7|193903.7|32
1724343900000|2024-08-22 16:25:00|194033.8|193908.8|194039.3|193914.3|194040.3|193915.3|194019.8|193894.8|27
1724343910000|2024-08-22 16:25:10|194038.5|193913.5|194124.1|193999.1|194125.2|194000.2|194035.3|193910.3|20
1724343920000|2024-08-22 16:25:20|194123.1|193998.1|194109|193984|194123.1|193998.1|194102.1|193977.1|13
1724343930000|2024-08-22 16:25:30|194109.7|193984.7|194120.5|193995.5|194123.4|193998.4|194109.6|193984.6|16
1724343940000|2024-08-22 16:25:40|194116.5|193991.5|194116.7|193991.7|194120.4|193995.4|194115.8|193990.8|16
1724343950000|2024-08-22 16:25:50|194115.7|193990.7|194113.8|193988.8|194117.3|193992.3|194101.6|193976.6|14
1724343960000|2024-08-22 16:26:00|194116.3|193991.3|194114.2|193989.2|194144.9|194019.9|194108.5|193983.5|22
1724343970000|2024-08-22 16:26:10|194112.9|193987.9|194105|193980|194117.7|193992.7|194105|193980|19
1724343980000|2024-08-22 16:26:20|194106.9|193981.9|194106.7|193981.7|194108.7|193983.7|194104.1|193979.1|16
1724343990000|2024-08-22 16:26:30|194105.3|193980.3|194150.9|194025.9|194158|194033|194103.7|193978.7|24
1724344000000|2024-08-22 16:26:40|194151.6|194026.6|194149.9|194024.9|194193.3|194068.3|194146.3|194021.3|33
1724344010000|2024-08-22 16:26:50|194151.3|194026.3|194147|194022|194151.3|194026.3|194145.2|194020.2|23
1724344020000|2024-08-22 16:27:00|194145.4|194020.4|194148.5|194023.5|194151.3|194026.3|194144.8|194019.8|21
1724344030000|2024-08-22 16:27:10|194149.4|194024.4|194133.2|194008.2|194150.8|194025.8|194124.4|193999.4|22
1724344040000|2024-08-22 16:27:20|194132.6|194007.6|194117|193992|194133|194008|194109.4|193984.4|28
1724344050000|2024-08-22 16:27:30|194117.4|193992.4|194124.9|193999.9|194124.9|193999.9|194115.2|193990.2|17
1724344060000|2024-08-22 16:27:40|194123.1|193998.1|194120.6|193995.6|194125.3|194000.3|194115.6|193990.6|20
1724344070000|2024-08-22 16:27:50|194120|193995|194123.3|193998.3|194123.3|193998.3|194109.7|193984.7|22
1724344080000|2024-08-22 16:28:00|194121.7|193996.7|194128.8|194003.8|194130.1|194005.1|194119.7|193994.7|26
1724344090000|2024-08-22 16:28:10|194128.7|194003.7|194146.5|194021.5|194152.3|194027.3|194121.5|193996.5|20
1724344100000|2024-08-22 16:28:20|194145|194020|194146|194021|194146.9|194021.9|194145|194020|5
1724344110000|2024-08-22 16:28:30|194143.9|194018.9|194115.7|193990.7|194143.9|194018.9|194111.1|193986.1|17
1724344120000|2024-08-22 16:28:40|194114.8|193989.8|194118.2|193993.2|194118.2|193993.2|194112.1|193987.1|12
1724344130000|2024-08-22 16:28:50|194119|193994|194126.1|194001.1|194128.9|194003.9|194119|193994|16
1724344140000|2024-08-22 16:29:00|194127.1|194002.1|194141.1|194016.1|194148.6|194023.6|194109|193984|25
1724344150000|2024-08-22 16:29:10|194142.2|194017.2|194105.4|193980.4|194143|194018|194092.4|193967.4|24
1724344160000|2024-08-22 16:29:20|194102.3|193977.3|194064.9|193939.9|194125|194000|194059.2|193934.2|29
1724344170000|2024-08-22 16:29:30|194069.6|193944.6|194045.5|193920.5|194069.9|193944.9|194042.7|193917.7|23
1724344180000|2024-08-22 16:29:40|194043.9|193918.9|194060.2|193935.2|194064.6|193939.6|194035.7|193910.7|30
1724344190000|2024-08-22 16:29:50|194059.5|193934.5|194150.4|194025.4|194155.9|194030.9|194058.1|193933.1|33
1724344200000|2024-08-22 16:30:00|194154.2|194029.2|194180.7|194055.7|194187.4|194062.4|194153.5|194028.5|29
1724344210000|2024-08-22 16:30:10|194179.8|194054.8|194184.6|194059.6|194186|194061|194179.8|194054.8|15
1724344220000|2024-08-22 16:30:20|194182.8|194057.8|194183.3|194058.3|194186|194061|194181.7|194056.7|15
1724344230000|2024-08-22 16:30:30|194182.3|194057.3|194168.5|194043.5|194182.3|194057.3|194168.5|194043.5|10
1724344240000|2024-08-22 16:30:40|194169|194044|194179.7|194054.7|194179.7|194054.7|194169|194044|11
1724344250000|2024-08-22 16:30:50|194178.7|194053.7|194179|194054|194179.8|194054.8|194178.7|194053.7|5
1724344260000|2024-08-22 16:31:00|194183.7|194058.7|194200.1|194075.1|194205.1|194080.1|194179.3|194054.3|21
1724344270000|2024-08-22 16:31:10|194200.3|194075.3|194200.8|194075.8|194203.6|194078.6|194199.6|194074.6|23
1724344280000|2024-08-22 16:31:20|194201.8|194076.8|194203.1|194078.1|194207.3|194082.3|194200|194075|22
1724344290000|2024-08-22 16:31:30|194203.6|194078.6|194205.4|194080.4|194205.4|194080.4|194201.1|194076.1|17
1724344300000|2024-08-22 16:31:40|194206.9|194081.9|194206|194081|194209.2|194084.2|194202.7|194077.7|19
1724344310000|2024-08-22 16:31:50|194205.7|194080.7|194205.2|194080.2|194207.1|194082.1|194202.4|194077.4|20
1724344320000|2024-08-22 16:32:00|194206.7|194081.7|194204.7|194079.7|194206.7|194081.7|194204.7|194079.7|8
1724344330000|2024-08-22 16:32:10|194203.7|194078.7|194209|194084|194211.4|194086.4|194203.7|194078.7|11
1724344340000|2024-08-22 16:32:20|194210.3|194085.3|194202.9|194077.9|194210.3|194085.3|194200.1|194075.1|25
1724344350000|2024-08-22 16:32:30|194203.5|194078.5|194201.8|194076.8|194205|194080|194200.9|194075.9|7
1724344360000|2024-08-22 16:32:40|194204.2|194079.2|194203.3|194078.3|194207.3|194082.3|194202|194077|26
1724344370000|2024-08-22 16:32:50|194201.7|194076.7|194201.1|194076.1|194204.2|194079.2|194199.8|194074.8|26
1724344380000|2024-08-22 16:33:00|194203.4|194078.4|194207.6|194082.6|194212.9|194087.9|194203.4|194078.4|11
1724344390000|2024-08-22 16:33:10|194207|194082|194204.7|194079.7|194208.9|194083.9|194202|194077|13
1724344400000|2024-08-22 16:33:20|194203.9|194078.9|194209.5|194084.5|194211.1|194086.1|194202.4|194077.4|5
1724344410000|2024-08-22 16:33:30|194209.9|194084.9|194211.6|194086.6|194212|194087|194206.6|194081.6|15
1724344420000|2024-08-22 16:33:40|194209.8|194084.8|194211.3|194086.3|194212|194087|194209|194084|12
1724344430000|2024-08-22 16:33:50|194208.7|194083.7|194207.9|194082.9|194210.6|194085.6|194205.3|194080.3|16
1724344440000|2024-08-22 16:34:00|194207.8|194082.8|194209.6|194084.6|194211.2|194086.2|194205.3|194080.3|27
1724344450000|2024-08-22 16:34:10|194211|194086|194210.3|194085.3|194211|194086|194205.2|194080.2|24
1724344460000|2024-08-22 16:34:20|194218.6|194093.6|194167.5|194042.5|194220.7|194095.7|194167.5|194042.5|31
1724344470000|2024-08-22 16:34:30|194165.8|194040.8|194168.4|194043.4|194178.8|194053.8|194165.8|194040.8|24
1724344480000|2024-08-22 16:34:40|194167|194042|194172.9|194047.9|194172.9|194047.9|194167|194042|10
1724344490000|2024-08-22 16:34:50|194169.5|194044.5|194173.9|194048.9|194178.3|194053.3|194169.4|194044.4|25
1724344500000|2024-08-22 16:35:00|194178|194053|194168.2|194043.2|194178|194053|194164.9|194039.9|9
1724344510000|2024-08-22 16:35:10|194168|194043|194167|194042|194171.8|194046.8|194160.4|194035.4|11
1724344520000|2024-08-22 16:35:20|194170.5|194045.5|194207.3|194082.3|194207.3|194082.3|194157.2|194032.2|10
1724344530000|2024-08-22 16:35:30|194207.9|194082.9|194205.4|194080.4|194230.3|194105.3|194203.5|194078.5|17
1724344540000|2024-08-22 16:35:40|194205.2|194080.2|194205.2|194080.2|194205.4|194080.4|194205.2|194080.2|3
1724344550000|2024-08-22 16:35:50|194208.1|194083.1|194193.8|194068.8|194208.1|194083.1|194178.8|194053.8|14
1724344560000|2024-08-22 16:36:00|194190.6|194065.6|194191.5|194066.5|194196.8|194071.8|194189.5|194064.5|12
1724344570000|2024-08-22 16:36:10|194189.1|194064.1|194187.7|194062.7|194192.1|194067.1|194187|194062|27
1724344580000|2024-08-22 16:36:20|194186.5|194061.5|194166.2|194041.2|194188.9|194063.9|194166.2|194041.2|18
1724344590000|2024-08-22 16:36:30|194168|194043|194166.5|194041.5|194171.2|194046.2|194165.4|194040.4|10
1724344600000|2024-08-22 16:36:40|194166.3|194041.3|194168.7|194043.7|194170.5|194045.5|194164.4|194039.4|10
1724344610000|2024-08-22 16:36:50|194165.5|194040.5|194180.5|194055.5|194180.5|194055.5|194165.4|194040.4|13
1724344620000|2024-08-22 16:37:00|194178.5|194053.5|194176.8|194051.8|194178.5|194053.5|194171.5|194046.5|16
1724344630000|2024-08-22 16:37:10|194174.5|194049.5|194176.8|194051.8|194176.8|194051.8|194174.5|194049.5|2
1724344640000|2024-08-22 16:37:20|194174.9|194049.9|194169.7|194044.7|194174.9|194049.9|194167.8|194042.8|18
1724344650000|2024-08-22 16:37:30|194169.9|194044.9|194176.7|194051.7|194176.7|194051.7|194134|194009|22
1724344660000|2024-08-22 16:37:40|194175.6|194050.6|194178.8|194053.8|194180.5|194055.5|194171.2|194046.2|23
1724344670000|2024-08-22 16:37:50|194177.8|194052.8|194179.7|194054.7|194180.5|194055.5|194172.1|194047.1|17
1724344680000|2024-08-22 16:38:00|194176.5|194051.5|194180.5|194055.5|194182.4|194057.4|194173.2|194048.2|20
1724344690000|2024-08-22 16:38:10|194178.3|194053.3|194181.7|194056.7|194182.5|194057.5|194178.3|194053.3|15
1724344700000|2024-08-22 16:38:20|194182.7|194057.7|194180.9|194055.9|194183.8|194058.8|194177.6|194052.6|30
1724344710000|2024-08-22 16:38:30|194180.5|194055.5|194183.9|194058.9|194184.4|194059.4|194178.1|194053.1|28
1724344720000|2024-08-22 16:38:40|194181.2|194056.2|194218.4|194093.4|194224.9|194099.9|194178.2|194053.2|23
1724344730000|2024-08-22 16:38:50|194217.7|194092.7|194214.5|194089.5|194218.5|194093.5|194214.2|194089.2|11
1724344740000|2024-08-22 16:39:00|194221.2|194096.2|194215.7|194090.7|194221.2|194096.2|194211.8|194086.8|14
1724344750000|2024-08-22 16:39:10|194211.9|194086.9|194218.2|194093.2|194218.2|194093.2|194209.6|194084.6|25
1724344760000|2024-08-22 16:39:20|194219.1|194094.1|194213.3|194088.3|194221.1|194096.1|194210.7|194085.7|17
1724344770000|2024-08-22 16:39:30|194219.3|194094.3|194220.4|194095.4|194220.4|194127.2|194174.5|194088|23
1724344780000|2024-08-22 16:39:40|194171.5|194121.5|194220.4|194095.4|194223.9|194121.5|194171.5|194087.5|12
1724344790000|2024-08-22 16:39:50|194221.8|194096.8|194263.3|194138.3|194263.3|194138.3|194221.6|194096.6|6
1724344800000|2024-08-22 16:40:00|194274.8|194149.8|194278.9|194153.9|194281.4|194156.4|194263.3|194138.3|20
1724344810000|2024-08-22 16:40:10|194280.2|194155.2|194278.9|194153.9|194280.5|194155.5|194277.6|194152.6|9
1724344820000|2024-08-22 16:40:20|194279|194154|194278.9|194153.9|194279.5|194154.5|194278.9|194153.9|3
1724344830000|2024-08-22 16:40:30|194280.5|194155.5|194279.4|194154.4|194281|194156|194278.1|194153.1|5
1724344840000|2024-08-22 16:40:40|194279.9|194154.9|194277.5|194152.5|194279.9|194154.9|194277.5|194152.5|7
1724344850000|2024-08-22 16:40:50|194279.5|194154.5|194313.2|194188.2|194316.2|194226.9|194266.8|194151.7|19
1724344860000|2024-08-22 16:41:00|194312.4|194187.4|194283.4|194233.4|194315.4|194233.5|194282.1|194187.4|14
1724344870000|2024-08-22 16:41:10|194281.2|194231.2|194282.4|194232.4|194284.7|194234.7|194281.2|194231.2|12
1724344880000|2024-08-22 16:41:20|194282.7|194232.7|194321.2|194196.2|194326.4|194234.6|194281.6|194196.2|16
1724344890000|2024-08-22 16:41:30|194284|194234|194280.3|194230.3|194326.1|194234|194267.9|194189.2|17
1724344900000|2024-08-22 16:41:40|194322.3|194197.3|194293.6|194243.6|194333.9|194244.4|194290.3|194193.5|18
1724344910000|2024-08-22 16:41:50|194292.4|194242.4|194283.7|194233.7|194292.4|194242.4|194282.5|194232.5|14
1724344920000|2024-08-22 16:42:00|194284.5|194234.5|194327.3|194202.3|194327.3|194234.5|194280.5|194202.3|10
1724344930000|2024-08-22 16:42:10|194283.3|194233.3|194327.3|194202.3|194327.3|194233.6|194281|194201.7|16
1724344940000|2024-08-22 16:42:20|194283.5|194233.5|194259.4|194209.4|194327.3|194233.5|194252.2|194179.8|25
1724344950000|2024-08-22 16:42:30|194258.2|194208.2|194271.5|194221.5|194275.6|194225.6|194258.2|194208.2|19
1724344960000|2024-08-22 16:42:40|194270.4|194220.4|194270.7|194220.7|194271.3|194221.3|194265.2|194215.2|10
1724344970000|2024-08-22 16:42:50|194271.4|194221.4|194272.9|194222.9|194272.9|194222.9|194264.8|194214.8|14
1724344980000|2024-08-22 16:43:00|194268.6|194218.6|194270.9|194220.9|194315.4|194221.2|194267.3|194190.4|10
1724344990000|2024-08-22 16:43:10|194271.9|194221.9|194274.7|194224.7|194323.1|194230.4|194267|194189.3|19
1724345000000|2024-08-22 16:43:20|194268.6|194218.6|194262.1|194212.1|194274.1|194224.1|194262.1|194212.1|14
1724345010000|2024-08-22 16:43:30|194263.8|194213.8|194262.9|194212.9|194263.8|194213.8|194260.7|194210.7|12
1724345020000|2024-08-22 16:43:40|194262.8|194212.8|194292.4|194242.4|194314.9|194243.5|194261.6|194189.9|17
1724345030000|2024-08-22 16:43:50|194291.2|194241.2|194286.2|194236.2|194292.4|194242.4|194283.1|194233.1|14
1724345040000|2024-08-22 16:44:00|194283.9|194233.9|194288.1|194238.1|194293.1|194243.1|194283.9|194233.9|13
1724345050000|2024-08-22 16:44:10|194289.5|194239.5|194292|194242|194299.4|194249.4|194288.2|194238.2|9
1724345060000|2024-08-22 16:44:20|194297.7|194247.7|194292.4|194242.4|194297.7|194247.7|194291.2|194241.2|8
1724345070000|2024-08-22 16:44:30|194297.9|194247.9|194287.5|194237.5|194297.9|194247.9|194284.5|194234.5|10
1724345080000|2024-08-22 16:44:40|194284.4|194234.4|194256.3|194131.3|194285.2|194235.2|194253.7|194128.7|19
1724345090000|2024-08-22 16:44:50|194257|194132|194283|194158|194288|194163|194257|194132|18
1724345100000|2024-08-22 16:45:00|194283.7|194158.7|194283.2|194158.2|194283.9|194158.9|194279.3|194154.3|22
1724345110000|2024-08-22 16:45:10|194284.2|194159.2|194299.2|194174.2|194302.9|194177.9|194282.4|194157.4|11
1724345120000|2024-08-22 16:45:20|194297.6|194172.6|194296.8|194171.8|194303.1|194178.1|194296.1|194171.1|11
1724345130000|2024-08-22 16:45:30|194296.1|194171.1|194293.8|194168.8|194296.1|194171.1|194293|194168|5
1724345140000|2024-08-22 16:45:40|194296.6|194171.6|194293.2|194168.2|194303.2|194178.2|194292.9|194167.9|21
1724345150000|2024-08-22 16:45:50|194293.8|194168.8|194275.6|194150.6|194293.8|194168.8|194262.1|194137.1|13
1724345160000|2024-08-22 16:46:00|194274.7|194149.7|194276.4|194151.4|194276.5|194151.5|194274.7|194149.7|9
1724345170000|2024-08-22 16:46:10|194275.6|194150.6|194278.1|194153.1|194279.8|194154.8|194275.6|194150.6|16
1724345180000|2024-08-22 16:46:20|194277.4|194152.4|194276.7|194151.7|194278.4|194153.4|194276|194151|13
1724345190000|2024-08-22 16:46:30|194276|194151|194293|194168|194296.2|194171.2|194276|194151|13
1724345200000|2024-08-22 16:46:40|194293.8|194168.8|194292.2|194167.2|194296.9|194171.9|194292.2|194167.2|8
1724345210000|2024-08-22 16:46:50|194292|194167|194271.7|194146.7|194292|194167|194268.5|194143.5|20
1724345220000|2024-08-22 16:47:00|194272.7|194147.7|194273.7|194148.7|194273.7|194148.7|194271.9|194146.9|11
1724345230000|2024-08-22 16:47:10|194272.8|194147.8|194265.6|194140.6|194273.7|194148.7|194260|194135|17
1724345240000|2024-08-22 16:47:20|194264.5|194139.5|194267|194142|194267.7|194142.7|194263.6|194138.6|14
1724345250000|2024-08-22 16:47:30|194266.8|194141.8|194267.2|194142.2|194269.3|194144.3|194263.5|194138.5|12
1724345260000|2024-08-22 16:47:40|194266.5|194141.5|194308.4|194183.4|194308.8|194183.8|194264.7|194139.7|15
1724345270000|2024-08-22 16:47:50|194307.3|194182.3|194307.7|194182.7|194308.2|194183.2|194306.7|194181.7|6
1724345280000|2024-08-22 16:48:00|194308.5|194183.5|194305.5|194180.5|194308.5|194183.5|194305|194180|15
1724345290000|2024-08-22 16:48:10|194306.7|194181.7|194333.4|194208.4|194336.1|194211.1|194306.7|194181.7|24
1724345300000|2024-08-22 16:48:20|194333.3|194208.3|194379.3|194254.3|194382.2|194257.2|194333.3|194208.3|26
1724345310000|2024-08-22 16:48:30|194378.4|194253.4|194369.1|194244.1|194379.2|194254.2|194366.5|194241.5|31
1724345320000|2024-08-22 16:48:40|194370.1|194245.1|194390.4|194265.4|194393.4|194268.4|194369.1|194244.1|27
1724345330000|2024-08-22 16:48:50|194391.1|194266.1|194401.2|194276.2|194405.6|194280.6|194390.4|194265.4|19
1724345340000|2024-08-22 16:49:00|194401.1|194276.1|194423.6|194298.6|194447.6|194322.6|194400.5|194275.5|24
1724345350000|2024-08-22 16:49:10|194425.1|194300.1|194431.2|194306.2|194435.9|194310.9|194424.5|194299.5|31
1724345360000|2024-08-22 16:49:20|194433.1|194308.1|194452.3|194327.3|194453.2|194328.2|194428.8|194303.8|30
1724345370000|2024-08-22 16:49:30|194451.4|194326.4|194472.5|194347.5|194479.4|194354.4|194451.4|194326.4|34
1724345380000|2024-08-22 16:49:40|194472.7|194347.7|194468.7|194343.7|194476|194351|194465.8|194340.8|22
1724345390000|2024-08-22 16:49:50|194469.3|194344.3|194475.1|194350.1|194476.1|194351.1|194465.6|194340.6|22
1724345400000|2024-08-22 16:50:00|194474.4|194349.4|194478|194353|194479.4|194354.4|194473.2|194348.2|13
1724345410000|2024-08-22 16:50:10|194477|194352|194472.1|194347.1|194477|194352|194469.8|194344.8|13
1724345420000|2024-08-22 16:50:20|194471.2|194346.2|194473.9|194348.9|194476.3|194351.3|194466.1|194341.1|20
1724345430000|2024-08-22 16:50:30|194472.8|194347.8|194431.5|194306.5|194477.2|194352.2|194431|194306|20
1724345440000|2024-08-22 16:50:40|194432.6|194307.6|194432|194307|194432.6|194307.6|194428.1|194303.1|15
1724345450000|2024-08-22 16:50:50|194432.5|194307.5|194439.4|194314.4|194440.8|194315.8|194432.5|194307.5|17
1724345460000|2024-08-22 16:51:00|194438.2|194313.2|194403|194278|194439.8|194314.8|194403|194278|12
1724345470000|2024-08-22 16:51:10|194400.5|194275.5|194398.1|194273.1|194401.7|194276.7|194393.7|194268.7|23
1724345480000|2024-08-22 16:51:20|194397.6|194272.6|194394.8|194269.8|194397.6|194272.6|194394.1|194269.1|13
1724345490000|2024-08-22 16:51:30|194394.1|194269.1|194387.7|194262.7|194397|194272|194384.7|194259.7|17
1724345500000|2024-08-22 16:51:40|194391.3|194266.3|194414.8|194289.8|194418.1|194293.1|194390|194265|24
1724345510000|2024-08-22 16:51:50|194413.8|194288.8|194413.1|194288.1|194415|194290|194412.4|194287.4|20
1724345520000|2024-08-22 16:52:00|194411.4|194286.4|194407.6|194282.6|194413|194288|194406.7|194281.7|18
1724345530000|2024-08-22 16:52:10|194406.8|194281.8|194405.8|194280.8|194407.7|194282.7|194404.7|194279.7|11
1724345540000|2024-08-22 16:52:20|194405|194280|194410.7|194285.7|194410.7|194285.7|194405|194280|16
1724345550000|2024-08-22 16:52:30|194409.9|194284.9|194411.3|194286.3|194413.1|194288.1|194409.9|194284.9|8
1724345560000|2024-08-22 16:52:40|194409.8|194284.8|194440.7|194315.7|194442.9|194317.9|194409.8|194284.8|32
1724345570000|2024-08-22 16:52:50|194440.6|194315.6|194448.4|194323.4|194456.7|194331.7|194430.3|194305.3|25
1724345580000|2024-08-22 16:53:00|194447.4|194322.4|194446.4|194321.4|194449.6|194324.6|194444.9|194319.9|23
1724345590000|2024-08-22 16:53:10|194446.6|194321.6|194447.5|194322.5|194447.5|194322.5|194445.4|194320.4|23
1724345600000|2024-08-22 16:53:20|194446.4|194321.4|194447|194322|194448.1|194323.1|194444.5|194319.5|18
1724345610000|2024-08-22 16:53:30|194444.1|194319.1|194470.7|194345.7|194471.4|194346.4|194443.9|194318.9|22
1724345620000|2024-08-22 16:53:40|194470|194345|194483.1|194358.1|194484.8|194359.8|194465.8|194340.8|24
1724345630000|2024-08-22 16:53:50|194482.5|194357.5|194464.7|194414.7|194514.1|194416.2|194464.7|194357.5|33
1724345640000|2024-08-22 16:54:00|194464.8|194414.8|194517.7|194392.7|194520.9|194425.5|194464.8|194389.1|31
1724345650000|2024-08-22 16:54:10|194519|194394|194545|194420|194548.5|194423.5|194518.7|194393.7|17
1724345660000|2024-08-22 16:54:20|194548.5|194423.5|194548.6|194423.6|194553.4|194428.4|194545|194420|27
1724345670000|2024-08-22 16:54:30|194539.1|194414.1|194544.5|194419.5|194548.5|194423.5|194539.1|194414.1|24
1724345680000|2024-08-22 16:54:40|194544.3|194419.3|194545.2|194420.2|194548|194423|194541.7|194416.7|23
1724345690000|2024-08-22 16:54:50|194548|194423|194550.2|194425.2|194553.3|194428.3|194543.9|194418.9|19
1724345700000|2024-08-22 16:55:00|194552.2|194427.2|194580.7|194455.7|194587.4|194462.4|194549.5|194424.5|26
1724345710000|2024-08-22 16:55:10|194583.2|194458.2|194574.6|194524.6|194616.1|194524.6|194563|194458.2|32
1724345720000|2024-08-22 16:55:20|194569.6|194519.6|194607.8|194482.8|194618.7|194525.8|194567.6|194482.8|27
1724345730000|2024-08-22 16:55:30|194608.5|194483.5|194614.6|194489.6|194617.1|194492.1|194605.3|194480.3|22
1724345740000|2024-08-22 16:55:40|194615.2|194490.2|194613.5|194488.5|194618|194493|194605.4|194480.4|18
1724345750000|2024-08-22 16:55:50|194614.1|194489.1|194613.1|194488.1|194614.1|194489.1|194613.1|194488.1|3
1724345760000|2024-08-22 16:56:00|194615.6|194490.6|194589.3|194539.3|194644.1|194541.2|194588.9|194490.5|25
1724345770000|2024-08-22 16:56:10|194588.2|194538.2|194583.5|194533.5|194588.2|194538.2|194581.8|194531.8|19
1724345780000|2024-08-22 16:56:20|194584.5|194534.5|194583.5|194533.5|194584.5|194534.5|194582|194532|17
1724345790000|2024-08-22 16:56:30|194582.7|194532.7|194578.1|194528.1|194582.7|194532.7|194570.2|194520.2|17
1724345800000|2024-08-22 16:56:40|194576.6|194526.6|194578.3|194528.3|194582.5|194532.5|194575.3|194525.3|23
1724345810000|2024-08-22 16:56:50|194577.9|194527.9|194577.6|194527.6|194578|194528|194574.2|194524.2|22
1724345820000|2024-08-22 16:57:00|194577.1|194527.1|194577.7|194527.7|194582.1|194532.1|194576.2|194526.2|12
1724345830000|2024-08-22 16:57:10|194577.5|194527.5|194581.8|194456.8|194604.7|194527.9|194543.4|194456.2|29
1724345840000|2024-08-22 16:57:20|194580|194455|194599.1|194474.1|194601.5|194476.5|194580|194455|29
1724345850000|2024-08-22 16:57:30|194557.1|194507.1|194609.3|194484.3|194615.2|194523.5|194553.1|194482.9|28
1724345860000|2024-08-22 16:57:40|194609.8|194484.8|194586.1|194536.1|194634.3|194544|194586.1|194479.7|27
1724345870000|2024-08-22 16:57:50|194588.3|194538.3|194612.4|194487.4|194635.3|194543.2|194580.3|194486.2|32
1724345880000|2024-08-22 16:58:00|194612.3|194487.3|194548.5|194498.5|194618.4|194507.6|194545.9|194469.6|34
1724345890000|2024-08-22 16:58:10|194547.3|194497.3|194537.7|194487.7|194551.5|194501.5|194533.8|194483.8|29
1724345900000|2024-08-22 16:58:20|194566.8|194441.8|194551.2|194426.2|194566.8|194482.3|194507.1|194417.5|32
1724345910000|2024-08-22 16:58:30|194550|194425|194518.4|194393.4|194556.3|194461.4|194487.4|194388.3|30
1724345920000|2024-08-22 16:58:40|194518.5|194393.5|194500.6|194375.6|194518.5|194423.4|194468.4|194375.6|35
1724345930000|2024-08-22 16:58:50|194499.6|194374.6|194493.4|194368.4|194504.4|194415.1|194464.9|194366.3|35
1724345940000|2024-08-22 16:59:00|194495|194370|194438.6|194313.6|194500.4|194381.5|194408.1|194313.6|37
1724345950000|2024-08-22 16:59:10|194439.8|194314.8|194438.5|194313.5|194442.4|194317.4|194436.4|194311.4|32
1724345960000|2024-08-22 16:59:20|194438.9|194313.9|194442.4|194317.4|194447.8|194322.8|194437.7|194312.7|32
1724345970000|2024-08-22 16:59:30|194443.5|194318.5|194445.7|194320.7|194447.1|194322.1|194437.9|194312.9|32
1724345980000|2024-08-22 16:59:40|194445.2|194320.2|194447.2|194322.2|194447.7|194322.7|194437.1|194312.1|30
1724345990000|2024-08-22 16:59:50|194448.1|194323.1|194446.3|194321.3|194448.1|194323.1|194440.7|194315.7|30
1724346000000|2024-08-22 17:00:00|194439|194314|194475.7|194350.7|194488|194363|194438.1|194313.1|32
1724346010000|2024-08-22 17:00:10|194471.4|194346.4|194482.5|194357.5|194487.5|194362.5|194471.4|194346.4|27
1724346020000|2024-08-22 17:00:20|194484.5|194359.5|194541.6|194416.6|194551|194426|194483|194358|31
1724346030000|2024-08-22 17:00:30|194550.8|194425.8|194525.2|194400.2|194551.6|194426.6|194521.7|194396.7|32
1724346040000|2024-08-22 17:00:40|194523.1|194398.1|194533.9|194408.9|194540.2|194415.2|194523.1|194398.1|28
1724346050000|2024-08-22 17:00:50|194535.5|194410.5|194561.5|194436.5|194563.3|194438.3|194533.5|194408.5|32
1724346060000|2024-08-22 17:01:00|194555.4|194430.4|194537.6|194412.6|194555.6|194430.6|194534.7|194409.7|29
1724346070000|2024-08-22 17:01:10|194542.9|194417.9|194543.5|194418.5|194548|194423|194535.5|194410.5|19
1724346080000|2024-08-22 17:01:20|194542.3|194417.3|194538|194413|194543.5|194418.5|194530.7|194405.7|30
1724346090000|2024-08-22 17:01:30|194536.9|194411.9|194532.3|194407.3|194538.7|194413.7|194530.1|194405.1|32
1724346100000|2024-08-22 17:01:40|194532.5|194407.5|194520.6|194395.6|194533.5|194408.5|194515.9|194390.9|18
1724346110000|2024-08-22 17:01:50|194522.1|194397.1|194532.2|194407.2|194532.2|194407.2|194520.9|194395.9|16
1724346120000|2024-08-22 17:02:00|194537|194412|194605.4|194480.4|194605.4|194480.4|194527.8|194402.8|32
1724346130000|2024-08-22 17:02:10|194597.5|194472.5|194622.4|194497.4|194627.1|194502.1|194594.9|194469.9|24
1724346140000|2024-08-22 17:02:20|194619.5|194494.5|194621.7|194496.7|194629|194504|194617.2|194492.2|26
1724346150000|2024-08-22 17:02:30|194622.9|194497.9|194616.8|194491.8|194631.7|194506.7|194616.4|194491.4|29
1724346160000|2024-08-22 17:02:40|194619.5|194494.5|194624.4|194499.4|194630|194505|194601.1|194476.1|28
1724346170000|2024-08-22 17:02:50|194623.1|194498.1|194623|194498|194625.7|194500.7|194618.2|194493.2|16
1724346180000|2024-08-22 17:03:00|194616.8|194491.8|194607.8|194482.8|194628|194503|194603.8|194478.8|29
1724346190000|2024-08-22 17:03:10|194608.7|194483.7|194616.5|194491.5|194620.9|194495.9|194607.3|194482.3|22
1724346200000|2024-08-22 17:03:20|194620.2|194495.2|194619.5|194494.5|194620.2|194495.2|194617.4|194492.4|12
1724346210000|2024-08-22 17:03:30|194618.6|194493.6|194601.1|194476.1|194622.8|194497.8|194588.7|194463.7|23
1724346220000|2024-08-22 17:03:40|194601.2|194476.2|194630.6|194505.6|194630.6|194505.6|194601.2|194476.2|24
1724346230000|2024-08-22 17:03:50|194601|194476|194543.5|194418.5|194607.3|194482.3|194543.5|194418.5|34
1724346240000|2024-08-22 17:04:00|194534.9|194409.9|194532.7|194407.7|194545|194420|194527|194402|26
1724346250000|2024-08-22 17:04:10|194531|194406|194515.6|194390.6|194533.9|194408.9|194509.6|194384.6|30
1724346260000|2024-08-22 17:04:20|194515.5|194390.5|194489.7|194364.7|194516.7|194391.7|194485.2|194360.2|21
1724346270000|2024-08-22 17:04:30|194488.6|194363.6|194493.8|194368.8|194496.7|194371.7|194488|194363|29
1724346280000|2024-08-22 17:04:40|194493.6|194368.6|194496.2|194371.2|194509.1|194384.1|194493.6|194368.6|14
1724346290000|2024-08-22 17:04:50|194493.6|194368.6|194494.5|194369.5|194498.5|194373.5|194489.1|194364.1|18
1724346300000|2024-08-22 17:05:00|194495.8|194370.8|194495|194370|194496.3|194371.3|194488.7|194363.7|14
1724346310000|2024-08-22 17:05:10|194495.2|194370.2|194500.8|194375.8|194503.1|194378.1|194491.1|194366.1|15
1724346320000|2024-08-22 17:05:20|194501.1|194376.1|194502.4|194377.4|194506.6|194381.6|194497.1|194372.1|14
1724346330000|2024-08-22 17:05:30|194500.9|194375.9|194530.4|194405.4|194530.4|194405.4|194500.1|194375.1|22
1724346340000|2024-08-22 17:05:40|194529|194404|194579.2|194454.2|194581.4|194456.4|194529|194404|23
1724346350000|2024-08-22 17:05:50|194577.8|194452.8|194573.3|194448.3|194579.6|194454.6|194568.6|194443.6|11
1724346360000|2024-08-22 17:06:00|194568.1|194443.1|194572.6|194447.6|194574.3|194449.3|194568.1|194443.1|18
1724346370000|2024-08-22 17:06:10|194571.1|194446.1|194573.4|194448.4|194577.4|194452.4|194571.1|194446.1|15
1724346380000|2024-08-22 17:06:20|194560.4|194435.4|194564.4|194439.4|194568|194443|194548.8|194423.8|12
1724346390000|2024-08-22 17:06:30|194565.7|194440.7|194530.4|194405.4|194565.7|194440.7|194530.4|194405.4|11
1724346400000|2024-08-22 17:06:40|194534.4|194409.4|194544.8|194419.8|194546.1|194421.1|194530.4|194405.4|8
1724346410000|2024-08-22 17:06:50|194541|194416|194476.2|194351.2|194546.2|194421.2|194472.9|194347.9|28
1724346420000|2024-08-22 17:07:00|194480.5|194355.5|194479.7|194354.7|194482|194357|194474.4|194349.4|33
1724346430000|2024-08-22 17:07:10|194475.6|194350.6|194502|194377|194506.5|194381.5|194469.9|194344.9|28
1724346440000|2024-08-22 17:07:20|194498.1|194373.1|194463.7|194338.7|194502.7|194377.7|194461.5|194336.5|35
1724346450000|2024-08-22 17:07:30|194463.1|194338.1|194471.7|194346.7|194472.9|194347.9|194460.5|194335.5|34
1724346460000|2024-08-22 17:07:40|194472.4|194347.4|194470.1|194345.1|194475|194350|194465|194340|31
1724346470000|2024-08-22 17:07:50|194471.3|194346.3|194503.1|194378.1|194510.1|194385.1|194469.1|194344.1|29
1724346480000|2024-08-22 17:08:00|194499.2|194374.2|194501.2|194376.2|194504.2|194379.2|194496.2|194371.2|27
1724346490000|2024-08-22 17:08:10|194501.7|194376.7|194502|194377|194503.9|194378.9|194496|194371|21
1724346500000|2024-08-22 17:08:20|194502.3|194377.3|194500.6|194375.6|194508.2|194383.2|194496.1|194371.1|21
1724346510000|2024-08-22 17:08:30|194505.9|194380.9|194520.9|194395.9|194523.6|194398.6|194497.8|194372.8|24
1724346520000|2024-08-22 17:08:40|194519.9|194394.9|194520.2|194395.2|194523.9|194398.9|194519|194394|7
1724346530000|2024-08-22 17:08:50|194519|194394|194525.8|194400.8|194529.7|194404.7|194519|194394|12
1724346540000|2024-08-22 17:09:00|194529.6|194404.6|194522|194397|194529.6|194404.6|194522|194397|11
1724346550000|2024-08-22 17:09:10|194523.1|194398.1|194523.1|194398.1|194523.1|194398.1|194523.1|194398.1|1
1724346560000|2024-08-22 17:09:20|194522.9|194397.9|194522.4|194397.4|194522.9|194397.9|194522.4|194397.4|2
1724346570000|2024-08-22 17:09:30|194521.2|194396.2|194487.3|194362.3|194521.2|194396.2|194485.6|194360.6|16
1724346580000|2024-08-22 17:09:40|194478|194353|194466.9|194341.9|194478|194353|194460.8|194335.8|28
1724346590000|2024-08-22 17:09:50|194468.7|194343.7|194469.5|194344.5|194473|194348|194468.7|194343.7|18
1724346600000|2024-08-22 17:10:00|194472.5|194347.5|194480.8|194355.8|194484.7|194359.7|194469.5|194344.5|21
1724346610000|2024-08-22 17:10:10|194479.7|194354.7|194475|194350|194489.7|194364.7|194473.4|194348.4|26
1724346620000|2024-08-22 17:10:20|194478.6|194353.6|194472.7|194347.7|194478.6|194353.6|194472.7|194347.7|11
1724346630000|2024-08-22 17:10:30|194474.2|194349.2|194476.2|194351.2|194478.7|194353.7|194474|194349|20
1724346640000|2024-08-22 17:10:40|194477.6|194352.6|194481.3|194356.3|194482.3|194357.3|194475.5|194350.5|10
1724346650000|2024-08-22 17:10:50|194480|194355|194475.8|194350.8|194484.4|194359.4|194471.8|194346.8|21
1724346660000|2024-08-22 17:11:00|194472|194347|194456.1|194331.1|194479.2|194354.2|194444|194319|23
1724346670000|2024-08-22 17:11:10|194454.8|194329.8|194456.3|194331.3|194461|194336|194454.8|194329.8|18
1724346680000|2024-08-22 17:11:20|194457.2|194332.2|194452.5|194327.5|194457.2|194332.2|194452.1|194327.1|6
1724346690000|2024-08-22 17:11:30|194456.5|194331.5|194461.9|194336.9|194466.3|194341.3|194456.5|194331.5|10
1724346700000|2024-08-22 17:11:40|194463.6|194338.6|194479.4|194354.4|194482.2|194357.2|194463.6|194338.6|18
1724346710000|2024-08-22 17:11:50|194478.3|194353.3|194466.7|194341.7|194479.9|194354.9|194456.4|194331.4|20
1724346720000|2024-08-22 17:12:00|194462.6|194337.6|194441.9|194316.9|194462.6|194337.6|194441.9|194316.9|13
1724346730000|2024-08-22 17:12:10|194444.6|194319.6|194449.2|194324.2|194452.6|194327.6|194444.6|194319.6|11
1724346740000|2024-08-22 17:12:20|194447|194322|194447.2|194322.2|194448.3|194323.3|194443.9|194318.9|10
1724346750000|2024-08-22 17:12:30|194443.9|194318.9|194454.2|194329.2|194454.2|194329.2|194440.9|194315.9|18
1724346760000|2024-08-22 17:12:40|194451.4|194326.4|194453.5|194328.5|194454.1|194329.1|194447.1|194322.1|9
1724346770000|2024-08-22 17:12:50|194451.5|194326.5|194459.1|194334.1|194459.1|194334.1|194444.7|194319.7|14
1724346780000|2024-08-22 17:13:00|194456.9|194331.9|194473|194348|194473.5|194348.5|194456.9|194331.9|10
1724346790000|2024-08-22 17:13:10|194470.8|194345.8|194438|194313|194470.8|194345.8|194437.4|194312.4|14
1724346800000|2024-08-22 17:13:20|194441.8|194316.8|194442.5|194317.5|194443.3|194318.3|194438|194313|7
1724346810000|2024-08-22 17:13:30|194444|194319|194453.7|194328.7|194468.6|194343.6|194444|194319|27
1724346820000|2024-08-22 17:13:40|194454.2|194329.2|194460.6|194335.6|194465.5|194340.5|194452.7|194327.7|31
1724346830000|2024-08-22 17:13:50|194456.6|194331.6|194468.9|194343.9|194471.3|194346.3|194456.4|194331.4|23
1724346840000|2024-08-22 17:14:00|194465.5|194340.5|194469.9|194344.9|194472.8|194347.8|194464.4|194339.4|31
1724346850000|2024-08-22 17:14:10|194471|194346|194445.2|194320.2|194473.3|194348.3|194442.9|194317.9|27
1724346860000|2024-08-22 17:14:20|194446.6|194321.6|194449.9|194324.9|194449.9|194324.9|194442.1|194317.1|21
1724346870000|2024-08-22 17:14:30|194447.9|194322.9|194452|194327|194452|194327|194447.8|194322.8|15
1724346880000|2024-08-22 17:14:40|194450.4|194325.4|194472.2|194347.2|194472.4|194347.4|194450.4|194325.4|13
1724346890000|2024-08-22 17:14:50|194471.5|194346.5|194471.5|194346.5|194471.5|194346.5|194471.5|194346.5|1
1724346900000|2024-08-22 17:15:00|194471|194346|194473|194348|194478.4|194353.4|194471|194346|17
1724346910000|2024-08-22 17:15:10|194473.2|194348.2|194473.6|194348.6|194475.2|194350.2|194467.6|194342.6|19
1724346920000|2024-08-22 17:15:20|194473.4|194348.4|194438.3|194313.3|194473.4|194348.4|194431|194306|17
1724346930000|2024-08-22 17:15:30|194435.6|194310.6|194317|194192|194435.6|194310.6|194262.5|194174.7|24
1724346940000|2024-08-22 17:15:40|194317.4|194192.4|194322.7|194197.7|194323.4|194198.4|194299.8|194174.8|30
1724346950000|2024-08-22 17:15:50|194321.4|194196.4|194317.4|194192.4|194340.2|194215.2|194317.4|194192.4|22
1724346960000|2024-08-22 17:16:00|194315.8|194190.8|194320.6|194195.6|194322.6|194197.6|194313.6|194188.6|32
1724346970000|2024-08-22 17:16:10|194318.8|194193.8|194320.4|194195.4|194320.9|194195.9|194313.2|194188.2|15
1724346980000|2024-08-22 17:16:20|194318.8|194193.8|194327.1|194202.1|194333|194208|194318.1|194193.1|18
1724346990000|2024-08-22 17:16:30|194328.9|194203.9|194346.1|194221.1|194347.6|194222.6|194328.9|194203.9|8
1724347000000|2024-08-22 17:16:40|194344.3|194219.3|194336.4|194211.4|194344.3|194219.3|194336.3|194211.3|18
1724347010000|2024-08-22 17:16:50|194337.6|194212.6|194323.8|194198.8|194339.6|194214.6|194321.7|194196.7|18
1724347020000|2024-08-22 17:17:00|194325|194200|194323.9|194198.9|194326.5|194201.5|194323|194198|10
1724347030000|2024-08-22 17:17:10|194326.6|194201.6|194329.7|194204.7|194339.3|194214.3|194323.2|194198.2|12
1724347040000|2024-08-22 17:17:20|194331.1|194206.1|194322.1|194197.1|194333.4|194208.4|194281.1|194156.1|15
1724347050000|2024-08-22 17:17:30|194322.8|194197.8|194345.7|194220.7|194349.7|194224.7|194313.7|194188.7|19
1724347060000|2024-08-22 17:17:40|194347.1|194222.1|194339.7|194214.7|194349.9|194224.9|194339.7|194214.7|11
1724347070000|2024-08-22 17:17:50|194340.2|194215.2|194341|194216|194342.6|194217.6|194340.2|194215.2|4
1724347080000|2024-08-22 17:18:00|194342.4|194217.4|194338.7|194213.7|194342.4|194217.4|194338.7|194213.7|6
1724347090000|2024-08-22 17:18:10|194315.1|194190.1|194307.1|194182.1|194315.1|194190.1|194307.1|194182.1|19
1724347100000|2024-08-22 17:18:20|194308.7|194183.7|194325.3|194200.3|194327.9|194202.9|194307.1|194182.1|11
1724347110000|2024-08-22 17:18:30|194329.9|194204.9|194331.6|194206.6|194333.3|194208.3|194329.9|194204.9|12
1724347120000|2024-08-22 17:18:40|194330.9|194205.9|194349.3|194224.3|194353.6|194228.6|194330.9|194205.9|15
1724347130000|2024-08-22 17:18:50|194348.1|194223.1|194345.7|194220.7|194348.2|194223.2|194345.7|194220.7|5
1724347140000|2024-08-22 17:19:00|194347|194222|194342.4|194217.4|194347|194222|194342.4|194217.4|7
1724347150000|2024-08-22 17:19:10|194344.1|194219.1|194341.2|194216.2|194344.4|194219.4|194341.2|194216.2|7
1724347160000|2024-08-22 17:19:20|194343|194218|194344.2|194219.2|194345.9|194220.9|194342.4|194217.4|8
1724347170000|2024-08-22 17:19:30|194343.8|194218.8|194344.5|194219.5|194348.2|194223.2|194343.8|194218.8|3
1724347180000|2024-08-22 17:19:40|194343|194218|194346.1|194221.1|194347.6|194222.6|194343|194218|8
1724347190000|2024-08-22 17:19:50|194345.7|194220.7|194345.6|194220.6|194346.8|194221.8|194343.3|194218.3|8
1724347200000|2024-08-22 17:20:00|194343.6|194218.6|194335.5|194210.5|194344.7|194219.7|194335.5|194210.5|7
1724347210000|2024-08-22 17:20:10|194268.2|194143.2|194244.4|194119.4|194272.3|194147.3|194244.4|194119.4|24
1724347220000|2024-08-22 17:20:20|194243.7|194118.7|194223.7|194098.7|194243.7|194118.7|194223.7|194098.7|22
1724347230000|2024-08-22 17:20:30|194222.3|194097.3|194210.5|194085.5|194229.4|194104.4|194210.5|194085.5|24
1724347240000|2024-08-22 17:20:40|194197.5|194072.5|194218.9|194093.9|194218.9|194093.9|194183.4|194058.4|24
1724347250000|2024-08-22 17:20:50|194221.3|194096.3|194231.1|194106.1|194232.5|194107.5|194215.9|194090.9|16
1724347260000|2024-08-22 17:21:00|194231.4|194106.4|194266.8|194141.8|194268.1|194143.1|194231.4|194106.4|19
1724347270000|2024-08-22 17:21:10|194266.6|194141.6|194271.2|194146.2|194273.4|194148.4|194261.2|194136.2|32
1724347280000|2024-08-22 17:21:20|194267.5|194142.5|194293.6|194168.6|194297.5|194172.5|194267.5|194142.5|11
1724347290000|2024-08-22 17:21:30|194291.8|194166.8|194261.9|194136.9|194291.8|194166.8|194257.4|194132.4|18
1724347300000|2024-08-22 17:21:40|194263.4|194138.4|194265.6|194140.6|194267.2|194142.2|194258.5|194133.5|15
1724347310000|2024-08-22 17:21:50|194264.8|194139.8|194264.6|194139.6|194266.4|194141.4|194260.1|194135.1|19
1724347320000|2024-08-22 17:22:00|194261.6|194136.6|194266.8|194141.8|194267.8|194142.8|194256.2|194131.2|29
1724347330000|2024-08-22 17:22:10|194266.2|194141.2|194279.2|194154.2|194290.9|194165.9|194265.6|194140.6|23
1724347340000|2024-08-22 17:22:20|194280.2|194155.2|194278.9|194153.9|194281|194176.4|194219.5|194123.5|24
1724347350000|2024-08-22 17:22:30|194280.4|194155.4|194259.7|194134.7|194280.4|194155.4|194258.4|194133.4|22
1724347360000|2024-08-22 17:22:40|194260.1|194135.1|194263.8|194138.8|194266.6|194141.6|194259.5|194134.5|23
1724347370000|2024-08-22 17:22:50|194267.2|194142.2|194267.9|194142.9|194272|194147|194265.3|194140.3|9
1724347380000|2024-08-22 17:23:00|194269|194144|194288.3|194163.3|194289.9|194164.9|194264.2|194139.2|14
1724347390000|2024-08-22 17:23:10|194287.9|194162.9|194300.5|194175.5|194313.5|194188.5|194287.9|194162.9|14
1724347400000|2024-08-22 17:23:20|194301.5|194176.5|194299.1|194174.1|194329.6|194204.6|194297.4|194172.4|18
1724347410000|2024-08-22 17:23:30|194300|194175|194311.5|194186.5|194311.5|194186.5|194300|194175|8
1724347420000|2024-08-22 17:23:40|194312.7|194187.7|194304.1|194179.1|194315.5|194190.5|194304.1|194179.1|10
1724347430000|2024-08-22 17:23:50|194305.1|194180.1|194306.7|194181.7|194308.3|194183.3|194305.1|194180.1|3
1724347440000|2024-08-22 17:24:00|194306.8|194181.8|194306|194181|194307.2|194182.2|194305.8|194180.8|4
1724347450000|2024-08-22 17:24:10|194305.8|194180.8|194307.7|194182.7|194309.7|194184.7|194305.8|194180.8|7
1724347460000|2024-08-22 17:24:20|194306|194181|194308.3|194183.3|194308.3|194183.3|194306|194181|3
1724347470000|2024-08-22 17:24:30|194308.8|194183.8|194328|194203|194328|194203|194308.8|194183.8|8
1724347480000|2024-08-22 17:24:40|194330.5|194205.5|194347.7|194222.7|194349.2|194224.2|194330.5|194205.5|14
1724347490000|2024-08-22 17:24:50|194354.9|194229.9|194356.4|194231.4|194363.1|194238.1|194354.9|194229.9|8
1724347500000|2024-08-22 17:25:00|194360.1|194235.1|194356.8|194231.8|194361.4|194236.4|194356.8|194231.8|6
1724347510000|2024-08-22 17:25:10|194357.7|194232.7|194359|194234|194360.5|194235.5|194356.7|194231.7|5
1724347520000|2024-08-22 17:25:20|194360.4|194235.4|194357.6|194232.6|194360.4|194235.4|194357.4|194232.4|6
1724347530000|2024-08-22 17:25:30|194357.7|194232.7|194347.5|194222.5|194357.7|194232.7|194342.9|194217.9|16
1724347540000|2024-08-22 17:25:40|194348.4|194223.4|194356.9|194231.9|194357.3|194232.3|194348.4|194223.4|6
1724347550000|2024-08-22 17:25:50|194358.3|194233.3|194356.7|194231.7|194358.3|194233.3|194356.7|194231.7|3
1724347560000|2024-08-22 17:26:00|194354.9|194229.9|194376|194251|194398.7|194273.7|194353.6|194228.6|20
1724347570000|2024-08-22 17:26:10|194374.6|194249.6|194400.4|194275.4|194404.9|194279.9|194374.6|194249.6|23
1724347580000|2024-08-22 17:26:20|194399|194274|194405.8|194280.8|194411.9|194286.9|194399|194274|17
1724347590000|2024-08-22 17:26:30|194407.6|194282.6|194369|194319|194471.3|194346.3|194357|194277.8|28
1724347600000|2024-08-22 17:26:40|194369.8|194319.8|194375.7|194325.7|194382.5|194332.5|194369.8|194319.8|26
1724347610000|2024-08-22 17:26:50|194376.6|194326.6|194376.1|194326.1|194377.1|194327.1|194374|194324|19
1724347620000|2024-08-22 17:27:00|194375.4|194325.4|194415.8|194290.8|194420.5|194330.1|194371.3|194290.8|18
1724347630000|2024-08-22 17:27:10|194414.1|194289.1|194416.7|194291.7|194429.7|194304.7|194413|194288|26
1724347640000|2024-08-22 17:27:20|194418|194293|194416.7|194291.7|194423.1|194298.1|194416.1|194291.1|21
1724347650000|2024-08-22 17:27:30|194421.4|194296.4|194427.9|194302.9|194427.9|194302.9|194416.6|194291.6|21
1724347660000|2024-08-22 17:27:40|194421.5|194296.5|194355.2|194230.2|194424.2|194299.2|194347|194222|13
1724347670000|2024-08-22 17:27:50|194349.3|194224.3|194345.7|194220.7|194359.4|194234.4|194345.7|194220.7|23
1724347680000|2024-08-22 17:28:00|194346.8|194221.8|194318.4|194193.4|194349.8|194224.8|194315.9|194190.9|25
1724347690000|2024-08-22 17:28:10|194319.9|194194.9|194286.9|194236.9|194328.1|194238|194283.1|194190.8|18
1724347700000|2024-08-22 17:28:20|194288.3|194238.3|194338.8|194213.8|194348.5|194267.3|194288.3|194210.5|28
1724347710000|2024-08-22 17:28:30|194338.2|194213.2|194332.6|194207.6|194348.2|194223.2|194318.5|194193.5|27
1724347720000|2024-08-22 17:28:40|194334.2|194209.2|194344.1|194219.1|194348.3|194223.3|194334.2|194209.2|23
1724347730000|2024-08-22 17:28:50|194348.3|194223.3|194344.9|194219.9|194350.2|194225.2|194342.3|194217.3|23
1724347740000|2024-08-22 17:29:00|194342|194217|194342.8|194217.8|194348.8|194223.8|194340.4|194215.4|24
1724347750000|2024-08-22 17:29:10|194347.3|194222.3|194269.7|194144.7|194347.3|194222.3|194265.3|194140.3|31
1724347760000|2024-08-22 17:29:20|194268.6|194143.6|194259.5|194134.5|194292.6|194167.6|194255.6|194130.6|27
1724347770000|2024-08-22 17:29:30|194257.7|194132.7|194271.9|194146.9|194273.3|194148.3|194254|194129|27
1724347780000|2024-08-22 17:29:40|194271.3|194146.3|194267.7|194142.7|194276.2|194151.2|194266.2|194141.2|29
1724347790000|2024-08-22 17:29:50|194266.3|194141.3|194266.5|194141.5|194269.2|194144.2|194265.5|194140.5|17
1724347800000|2024-08-22 17:30:00|194226.7|194176.7|194229.8|194179.8|194234|194184|194226.7|194176.7|27
1724347810000|2024-08-22 17:30:10|194230.7|194180.7|194232.1|194182.1|194235.6|194185.6|194228.8|194178.8|25
1724347820000|2024-08-22 17:30:20|194233.5|194183.5|194226.9|194176.9|194273|194185.9|194226.1|194148|20
1724347830000|2024-08-22 17:30:30|194228.1|194178.1|194278.3|194153.3|194278.4|194184.6|194220.5|194141.4|27
1724347840000|2024-08-22 17:30:40|194235.9|194185.9|194236.5|194186.5|194238.8|194188.8|194235|194185|19
1724347850000|2024-08-22 17:30:50|194236.3|194186.3|194266|194216|194311|194218.6|194234.5|194179.2|14
1724347860000|2024-08-22 17:31:00|194266.8|194216.8|194268.1|194218.1|194305.7|194220.4|194265.3|194180.7|15
1724347870000|2024-08-22 17:31:10|194267.7|194217.7|194353.1|194228.1|194353.4|194251.7|194262.6|194180.4|33
1724347880000|2024-08-22 17:31:20|194352.1|194227.1|194348.3|194223.3|194358.8|194233.8|194343.9|194218.9|30
1724347890000|2024-08-22 17:31:30|194347.7|194222.7|194359.6|194234.6|194368.8|194243.8|194342.7|194217.7|24
1724347900000|2024-08-22 17:31:40|194360.4|194235.4|194396.4|194271.4|194399.4|194274.4|194355|194230|25
1724347910000|2024-08-22 17:31:50|194390.8|194265.8|194448.3|194323.3|194477.7|194352.7|194358.8|194265.8|35
1724347920000|2024-08-22 17:32:00|194433|194308|194418.9|194293.9|194440.9|194315.9|194410.1|194285.1|34
1724347930000|2024-08-22 17:32:10|194419.2|194294.2|194391|194341|194434.7|194344.7|194375.4|194284.4|37
1724347940000|2024-08-22 17:32:20|194392.3|194342.3|194456.2|194331.2|194462.9|194364.7|194392.3|194309|37
1724347950000|2024-08-22 17:32:30|194455.6|194330.6|194417.1|194367.1|194462.9|194367.1|194412.1|194324.9|38
1724347960000|2024-08-22 17:32:40|194416.3|194366.3|194462.5|194337.5|194486.8|194385.7|194413.7|194323.4|35
1724347970000|2024-08-22 17:32:50|194458.6|194333.6|194427.5|194302.5|194461.1|194360.5|194385.1|194292.8|37
1724347980000|2024-08-22 17:33:00|194425.5|194300.5|194415.7|194290.7|194429.2|194335.6|194375.1|194286.1|38
1724347990000|2024-08-22 17:33:10|194412|194287|194465.1|194340.1|194465.1|194340.1|194382.3|194287|35
1724348000000|2024-08-22 17:33:20|194464.2|194339.2|194462.8|194337.8|194465.5|194340.5|194461.4|194336.4|28
1724348010000|2024-08-22 17:33:30|194462|194337|194445.2|194320.2|194463.9|194338.9|194442.3|194317.3|22
1724348020000|2024-08-22 17:33:40|194446.1|194321.1|194386.6|194261.6|194446.1|194321.1|194385.2|194260.2|26
1724348030000|2024-08-22 17:33:50|194387.5|194262.5|194315.5|194265.5|194387.5|194265.5|194315.5|194223.6|22
1724348040000|2024-08-22 17:34:00|194356.9|194231.9|194355.4|194230.4|194359|194234|194350.5|194225.5|28
1724348050000|2024-08-22 17:34:10|194355.2|194230.2|194354|194229|194355.8|194230.8|194348.9|194223.9|29
1724348060000|2024-08-22 17:34:20|194354.4|194229.4|194385|194260|194387.8|194262.8|194352.3|194227.3|33
1724348070000|2024-08-22 17:34:30|194383.8|194258.8|194383.4|194258.4|194387.1|194262.1|194380.8|194255.8|24
1724348080000|2024-08-22 17:34:40|194384.1|194259.1|194383.1|194258.1|194384.4|194259.4|194380.9|194255.9|17
1724348090000|2024-08-22 17:34:50|194383.9|194258.9|194389.6|194264.6|194390.4|194265.4|194383.9|194258.9|14
1724348100000|2024-08-22 17:35:00|194394.4|194269.4|194384.6|194259.6|194394.4|194269.4|194384|194259|17
1724348110000|2024-08-22 17:35:10|194385.8|194260.8|194383.4|194258.4|194388|194263|194383.4|194258.4|21
1724348120000|2024-08-22 17:35:20|194383.7|194258.7|194385.7|194260.7|194388.9|194263.9|194383.7|194258.7|14
1724348130000|2024-08-22 17:35:30|194384.7|194259.7|194389.6|194264.6|194392.1|194267.1|194383.1|194258.1|22
1724348140000|2024-08-22 17:35:40|194388.3|194263.3|194393|194268|194393|194303.5|194353.5|194259.4|21
1724348150000|2024-08-22 17:35:50|194391.7|194266.7|194390.9|194265.9|194391.7|194266.7|194390.1|194265.1|13
1724348160000|2024-08-22 17:36:00|194394.9|194269.9|194388.3|194338.3|194435|194345.9|194387.1|194268.1|31
1724348170000|2024-08-22 17:36:10|194388.1|194338.1|194387.5|194337.5|194389.6|194339.6|194386.8|194336.8|18
1724348180000|2024-08-22 17:36:20|194386.7|194336.7|194386|194336|194390.4|194340.4|194384.2|194334.2|22
1724348190000|2024-08-22 17:36:30|194386.8|194336.8|194384.1|194334.1|194388|194338|194383.4|194333.4|23
1724348200000|2024-08-22 17:36:40|194385.7|194335.7|194374|194324|194389.7|194339.7|194372|194322|26
1724348210000|2024-08-22 17:36:50|194372.8|194322.8|194395.9|194345.9|194425.4|194346|194371.7|194300.4|27
1724348220000|2024-08-22 17:37:00|194396.7|194346.7|194356.6|194306.6|194426.5|194346.7|194354.3|194259.5|30
1724348230000|2024-08-22 17:37:10|194355.4|194305.4|194339.1|194289.1|194387|194305.4|194339.1|194253.5|34
1724348240000|2024-08-22 17:37:20|194340.6|194290.6|194319.2|194269.2|194371.9|194293|194318.8|194228.5|34
1724348250000|2024-08-22 17:37:30|194318.7|194268.7|194310.2|194260.2|194323|194273|194309.2|194259.2|22
1724348260000|2024-08-22 17:37:40|194309.4|194259.4|194276|194226|194309.4|194259.4|194263.9|194213.9|18
1724348270000|2024-08-22 17:37:50|194271.8|194221.8|194360.8|194235.8|194360.8|194235.8|194264.3|194198.2|32
1724348280000|2024-08-22 17:38:00|194364.1|194239.1|194394.8|194269.8|194408.1|194283.1|194364.1|194239.1|37
1724348290000|2024-08-22 17:38:10|194394.7|194269.7|194395|194270|194399|194274|194391.8|194266.8|26
1724348300000|2024-08-22 17:38:20|194394.3|194269.3|194393.8|194268.8|194397.7|194272.7|194392.1|194267.1|38
1724348310000|2024-08-22 17:38:30|194394.6|194269.6|194393.1|194268.1|194396.9|194271.9|194387.5|194262.5|37
1724348320000|2024-08-22 17:38:40|194393.3|194268.3|194396.9|194271.9|194399.6|194274.6|194392.2|194267.2|30
1724348330000|2024-08-22 17:38:50|194421.4|194296.4|194395.5|194270.5|194421.4|194296.4|194388.5|194263.5|36
1724348340000|2024-08-22 17:39:00|194391.4|194266.4|194400|194275|194400|194275|194391.4|194266.4|27
1724348350000|2024-08-22 17:39:10|194399|194274|194400.2|194275.2|194401.1|194276.1|194394.1|194269.1|17
1724348360000|2024-08-22 17:39:20|194399.3|194274.3|194395.4|194270.4|194399.6|194274.6|194391.7|194266.7|28
1724348370000|2024-08-22 17:39:30|194401.4|194276.4|194399.4|194274.4|194402|194277|194399.1|194274.1|21
1724348380000|2024-08-22 17:39:40|194400.1|194275.1|194397.5|194272.5|194401.2|194276.2|194396.4|194271.4|21
1724348390000|2024-08-22 17:39:50|194396|194271|194393.7|194268.7|194397.1|194272.1|194390.6|194265.6|18
1724348400000|2024-08-22 17:40:00|194398.3|194273.3|194418|194293|194424.9|194299.9|194393.1|194268.1|23
1724348410000|2024-08-22 17:40:10|194417.3|194292.3|194418.3|194293.3|194421.7|194296.7|194417.3|194292.3|19
1724348420000|2024-08-22 17:40:20|194419.1|194294.1|194432.3|194307.3|194439.1|194314.1|194418|194293|31
1724348430000|2024-08-22 17:40:30|194433.2|194308.2|194439.6|194314.6|194441|194316|194422.6|194297.6|28
1724348440000|2024-08-22 17:40:40|194438.6|194313.6|194442.7|194317.7|194443.7|194318.7|194437.1|194312.1|16
1724348450000|2024-08-22 17:40:50|194441.8|194316.8|194437|194312|194447.1|194322.1|194437|194312|15
1724348460000|2024-08-22 17:41:00|194437.7|194312.7|194432.3|194307.3|194440.2|194315.2|194431.2|194306.2|22
1724348470000|2024-08-22 17:41:10|194431.9|194306.9|194430.9|194305.9|194437.3|194312.3|194429.6|194304.6|14
1724348480000|2024-08-22 17:41:20|194429.6|194304.6|194430.5|194305.5|194430.5|194305.5|194428.5|194303.5|6
1724348490000|2024-08-22 17:41:30|194429.7|194304.7|194430.7|194305.7|194431.3|194306.3|194427.7|194302.7|14
1724348500000|2024-08-22 17:41:40|194431.7|194306.7|194432.1|194307.1|194432.1|194307.1|194424.8|194299.8|16
1724348510000|2024-08-22 17:41:50|194430|194305|194430.3|194305.3|194432.8|194307.8|194429.7|194304.7|10
1724348520000|2024-08-22 17:42:00|194431.8|194306.8|194433.2|194308.2|194433.2|194308.2|194402.9|194277.9|27
1724348530000|2024-08-22 17:42:10|194432.3|194307.3|194431.3|194306.3|194436|194311|194429.2|194304.2|32
1724348540000|2024-08-22 17:42:20|194433|194308|194432.9|194307.9|194435.2|194310.2|194431.4|194306.4|32
1724348550000|2024-08-22 17:42:30|194435.1|194310.1|194430.8|194305.8|194437.1|194312.1|194428.1|194303.1|28
1724348560000|2024-08-22 17:42:40|194430|194305|194431.3|194306.3|194435.7|194310.7|194430|194305|34
1724348570000|2024-08-22 17:42:50|194432.1|194307.1|194428.7|194303.7|194433.2|194308.2|194422.3|194297.3|28
1724348580000|2024-08-22 17:43:00|194426.5|194301.5|194428.5|194303.5|194429.8|194304.8|194425.5|194300.5|28
1724348590000|2024-08-22 17:43:10|194427.7|194302.7|194424.8|194299.8|194430.5|194305.5|194424.8|194299.8|31
1724348600000|2024-08-22 17:43:20|194425.5|194300.5|194424.4|194299.4|194425.8|194300.8|194421.5|194296.5|24
1724348610000|2024-08-22 17:43:30|194424.8|194299.8|194474.7|194349.7|194478.9|194353.9|194421.6|194296.6|28
1724348620000|2024-08-22 17:43:40|194473.7|194348.7|194475.1|194350.1|194477|194352|194471.8|194346.8|10
1724348630000|2024-08-22 17:43:50|194473.1|194348.1|194466.3|194341.3|194473.1|194348.1|194463.6|194338.6|13
1724348640000|2024-08-22 17:44:00|194468.6|194343.6|194418.9|194293.9|194468.6|194343.6|194418.9|194293.9|24
1724348650000|2024-08-22 17:44:10|194421|194296|194427|194302|194428.6|194303.6|194421|194296|23
1724348660000|2024-08-22 17:44:20|194424.9|194299.9|194413.4|194288.4|194426.7|194301.7|194413.4|194288.4|13
1724348670000|2024-08-22 17:44:30|194391.1|194266.1|194395.9|194270.9|194399.7|194274.7|194391.1|194266.1|20
1724348680000|2024-08-22 17:44:40|194395.3|194270.3|194395.3|194270.3|194396.5|194271.5|194394.1|194269.1|17
1724348690000|2024-08-22 17:44:50|194396.3|194271.3|194394|194269|194399.7|194274.7|194393.2|194268.2|25
1724348700000|2024-08-22 17:45:00|194396.5|194271.5|194416.3|194291.3|194417.6|194292.6|194386|194261|28
1724348710000|2024-08-22 17:45:10|194417.2|194292.2|194414.7|194289.7|194418.5|194293.5|194414.7|194289.7|18
1724348720000|2024-08-22 17:45:20|194415.7|194290.7|194462.8|194337.8|194466.6|194341.6|194414.7|194289.7|30
1724348730000|2024-08-22 17:45:30|194461.6|194336.6|194480|194355|194482|194357|194458.2|194333.2|14
1724348740000|2024-08-22 17:45:40|194479.5|194354.5|194480.2|194355.2|194480.6|194355.6|194478.9|194353.9|4
1724348750000|2024-08-22 17:45:50|194478.8|194353.8|194470.7|194345.7|194480.9|194355.9|194470.7|194345.7|11
1724348760000|2024-08-22 17:46:00|194484|194359|194489.4|194364.4|194495|194370|194484|194359|14
1724348770000|2024-08-22 17:46:10|194488.4|194363.4|194477.9|194352.9|194488.4|194363.4|194458.8|194333.8|24
1724348780000|2024-08-22 17:46:20|194479.1|194354.1|194478.4|194353.4|194479.1|194354.1|194478.1|194353.1|3
1724348790000|2024-08-22 17:46:30|194477.9|194352.9|194460.3|194335.3|194477.9|194352.9|194456|194331|8
1724348800000|2024-08-22 17:46:40|194458.8|194333.8|194457.7|194332.7|194469|194344|194455.2|194330.2|18
1724348810000|2024-08-22 17:46:50|194454.5|194329.5|194401.4|194276.4|194454.5|194329.5|194401.4|194276.4|17
1724348820000|2024-08-22 17:47:00|194399.9|194274.9|194405.3|194280.3|194405.3|194280.3|194397.4|194272.4|21
1724348830000|2024-08-22 17:47:10|194406|194281|194405.8|194280.8|194411.9|194286.9|194400.2|194275.2|27
1724348840000|2024-08-22 17:47:20|194402.9|194277.9|194412.2|194287.2|194414.2|194289.2|194400.5|194275.5|24
1724348850000|2024-08-22 17:47:30|194413.2|194288.2|194411.1|194286.1|194413.2|194288.2|194410|194285|21
1724348860000|2024-08-22 17:47:40|194412|194287|194409.5|194284.5|194416.6|194291.6|194408.4|194283.4|22
1724348870000|2024-08-22 17:47:50|194408.7|194283.7|194412|194287|194412|194287|194408.6|194283.6|18
1724348880000|2024-08-22 17:48:00|194410.3|194285.3|194414.7|194289.7|194414.7|194289.7|194394.5|194269.5|26
1724348890000|2024-08-22 17:48:10|194413.9|194288.9|194397.2|194272.2|194422.1|194297.1|194394.9|194269.9|28
1724348900000|2024-08-22 17:48:20|194395.5|194270.5|194378.6|194253.6|194398.8|194273.8|194377.7|194252.7|33
1724348910000|2024-08-22 17:48:30|194379.1|194254.1|194366.4|194241.4|194379.1|194254.1|194350.6|194225.6|26
1724348920000|2024-08-22 17:48:40|194369.7|194244.7|194329.3|194279.3|194370.6|194279.7|194325.9|194241.9|26
1724348930000|2024-08-22 17:48:50|194331.3|194281.3|194296.2|194246.2|194332.3|194282.3|194272.1|194222.1|29
1724348940000|2024-08-22 17:49:00|194294.8|194244.8|194341.7|194291.7|194381.7|194291.7|194294.8|194244.8|33
1724348950000|2024-08-22 17:49:10|194343.5|194293.5|194358.7|194308.7|194359.9|194309.9|194341.2|194291.2|29
1724348960000|2024-08-22 17:49:20|194358.4|194308.4|194363.6|194313.6|194364.2|194314.2|194354.1|194304.1|29
1724348970000|2024-08-22 17:49:30|194392.6|194267.6|194368.5|194318.5|194405.9|194322.6|194359.8|194267.6|26
1724348980000|2024-08-22 17:49:40|194368.1|194318.1|194349.8|194299.8|194395.8|194319|194346.7|194270.8|32
1724348990000|2024-08-22 17:49:50|194347|194297|194346.6|194296.6|194383.8|194297|194344.6|194252.9|26
1724349000000|2024-08-22 17:50:00|194356|194306|194367|194317|194408.5|194322.8|194353.9|194283.5|29
1724349010000|2024-08-22 17:50:10|194368.6|194318.6|194408|194283|194423.5|194318.6|194363.3|194273|18
1724349020000|2024-08-22 17:50:20|194410.1|194285.1|194412.7|194287.7|194412.7|194287.7|194405.9|194280.9|12
1724349030000|2024-08-22 17:50:30|194411.3|194286.3|194406.3|194281.3|194412.1|194287.1|194406|194281|17
1724349040000|2024-08-22 17:50:40|194407.2|194282.2|194408|194283|194412.2|194287.2|194406.2|194281.2|19
1724349050000|2024-08-22 17:50:50|194410.2|194285.2|194418.2|194293.2|194422.2|194297.2|194410.2|194285.2|16
1724349060000|2024-08-22 17:51:00|194421|194296|194418.3|194293.3|194421.2|194296.2|194416.4|194291.4|8
1724349070000|2024-08-22 17:51:10|194421.1|194296.1|194409.7|194284.7|194421.5|194296.5|194400.9|194275.9|10
1724349080000|2024-08-22 17:51:20|194407.5|194282.5|194407.2|194282.2|194407.5|194282.5|194404.8|194279.8|13
1724349090000|2024-08-22 17:51:30|194405.6|194280.6|194401.4|194276.4|194405.6|194280.6|194400.7|194275.7|3
1724349100000|2024-08-22 17:51:40|194399.4|194274.4|194400.8|194275.8|194403.3|194278.3|194392|194267|20
1724349110000|2024-08-22 17:51:50|194399.8|194274.8|194395.8|194270.8|194404.3|194279.3|194395.8|194270.8|14
1724349120000|2024-08-22 17:52:00|194398.4|194273.4|194446.3|194321.3|194451.4|194326.4|194395.9|194270.9|24
1724349130000|2024-08-22 17:52:10|194446.6|194321.6|194475.1|194350.1|194478.7|194353.7|194444.8|194319.8|20
1724349140000|2024-08-22 17:52:20|194480.3|194355.3|194459.2|194334.2|194495.6|194370.6|194458.3|194333.3|21
1724349150000|2024-08-22 17:52:30|194460.2|194335.2|194461.4|194336.4|194461.4|194336.4|194458.7|194333.7|8
1724349160000|2024-08-22 17:52:40|194461.6|194336.6|194459.1|194334.1|194461.6|194336.6|194459.1|194334.1|9
1724349180000|2024-08-22 17:53:00|194459.3|194334.3|194468.4|194343.4|194468.4|194343.4|194459.3|194334.3|10
1724349190000|2024-08-22 17:53:10|194466.6|194341.6|194483.7|194358.7|194492|194367|194462|194337|10
1724349200000|2024-08-22 17:53:20|194482.6|194357.6|194483.1|194358.1|194484.5|194359.5|194482|194357|13
1724349210000|2024-08-22 17:53:30|194483.7|194358.7|194483.6|194358.6|194483.7|194358.7|194482.2|194357.2|3
1724349220000|2024-08-22 17:53:40|194484.1|194359.1|194485.9|194360.9|194488.6|194363.6|194483.3|194358.3|14
1724349230000|2024-08-22 17:53:50|194480.1|194355.1|194479.4|194354.4|194480.5|194355.5|194477.2|194352.2|25
1724349240000|2024-08-22 17:54:00|194480.9|194355.9|194501|194376|194508.2|194383.2|194479.7|194354.7|26
1724349250000|2024-08-22 17:54:10|194501.5|194376.5|194532.5|194407.5|194537.9|194412.9|194498.8|194373.8|27
1724349260000|2024-08-22 17:54:20|194540.7|194415.7|194538.2|194413.2|194541.2|194416.2|194532.7|194407.7|23
1724349270000|2024-08-22 17:54:30|194539|194414|194534.9|194409.9|194540.7|194415.7|194534.9|194409.9|13
1724349280000|2024-08-22 17:54:40|194535.8|194410.8|194536.6|194411.6|194537.3|194412.3|194535.7|194410.7|12
1724349290000|2024-08-22 17:54:50|194537.5|194412.5|194555.8|194430.8|194558.8|194433.8|194534.9|194409.9|20
1724349300000|2024-08-22 17:55:00|194555|194430|194539.7|194414.7|194555.8|194430.8|194536.4|194411.4|18
1724349310000|2024-08-22 17:55:10|194540.4|194415.4|194528.7|194403.7|194541.6|194416.6|194526.4|194401.4|26
1724349320000|2024-08-22 17:55:20|194528|194403|194527.2|194402.2|194554.6|194429.6|194525.6|194400.6|21
1724349330000|2024-08-22 17:55:30|194527.5|194402.5|194540.3|194415.3|194541.3|194416.3|194527.5|194402.5|24
1724349340000|2024-08-22 17:55:40|194541|194416|194528|194403|194543.3|194418.3|194527.2|194402.2|29
1724349350000|2024-08-22 17:55:50|194527.6|194402.6|194526.8|194401.8|194533.1|194408.1|194522.9|194397.9|32
1724349360000|2024-08-22 17:56:00|194526.2|194401.2|194523.3|194398.3|194527.2|194402.2|194511.4|194386.4|25
1724349370000|2024-08-22 17:56:10|194522.2|194397.2|194524|194399|194533.8|194408.8|194520.9|194395.9|18
1724349380000|2024-08-22 17:56:20|194523.3|194398.3|194562.2|194437.2|194570.3|194445.3|194523.3|194398.3|21
1724349390000|2024-08-22 17:56:30|194562.8|194437.8|194594.1|194469.1|194602.5|194477.5|194561.8|194436.8|19
1724349400000|2024-08-22 17:56:40|194576.5|194451.5|194574.6|194449.6|194586.8|194461.8|194572.6|194447.6|32
1724349410000|2024-08-22 17:56:50|194575.3|194450.3|194577.7|194452.7|194579.3|194454.3|194573.2|194448.2|20
1724349420000|2024-08-22 17:57:00|194579.1|194454.1|194574|194449|194590.5|194465.5|194574|194449|31
1724349430000|2024-08-22 17:57:10|194575.6|194450.6|194592.1|194467.1|194593.9|194468.9|194575.6|194450.6|20
1724349440000|2024-08-22 17:57:20|194594.1|194469.1|194597.2|194472.2|194603.8|194478.8|194592.6|194467.6|21
1724349450000|2024-08-22 17:57:30|194598.4|194473.4|194600.3|194475.3|194602.3|194477.3|194596.4|194471.4|21
1724349460000|2024-08-22 17:57:40|194598.7|194473.7|194551.9|194501.9|194602.8|194506.7|194546.3|194460.2|25
1724349470000|2024-08-22 17:57:50|194556.9|194506.9|194550.1|194500.1|194556.9|194506.9|194539.1|194489.1|24
1724349480000|2024-08-22 17:58:00|194548.9|194498.9|194567|194517|194601.4|194530.4|194548.9|194469.3|35
1724349490000|2024-08-22 17:58:10|194566.1|194516.1|194577.7|194527.7|194615.7|194530.3|194565.8|194474.8|27
1724349500000|2024-08-22 17:58:20|194572.6|194522.6|194541.1|194491.1|194607.7|194522.6|194538.9|194455|26
1724349510000|2024-08-22 17:58:30|194583.8|194458.8|194602.9|194477.9|194602.9|194507.1|194539.9|194457.8|23
1724349520000|2024-08-22 17:58:40|194601.3|194476.3|194589.6|194464.6|194602.8|194477.8|194589.2|194464.2|14
1724349530000|2024-08-22 17:58:50|194587|194462|194548.9|194498.9|194587|194508.6|194539.6|194446.1|25
1724349540000|2024-08-22 17:59:00|194579.5|194454.5|194539.1|194489.1|194582.6|194489.9|194533.7|194450.8|28
1724349550000|2024-08-22 17:59:10|194538|194488|194543.1|194493.1|194588.7|194499.3|194538|194463.7|22
1724349560000|2024-08-22 17:59:20|194544.4|194494.4|194536.8|194486.8|194585.3|194495.9|194536.8|194455.1|15
1724349570000|2024-08-22 17:59:30|194577.3|194452.3|194535.5|194485.5|194586.6|194494.5|194535.5|194452.3|22
1724349580000|2024-08-22 17:59:40|194539.8|194489.8|194546.6|194496.6|194580.4|194502.2|194539.8|194453.9|13
1724349590000|2024-08-22 17:59:50|194547.9|194497.9|194592.8|194467.8|194596.7|194500.1|194545.4|194466|18
1724349600000|2024-08-22 18:00:00|194592.1|194467.1|194598.5|194473.5|194601.6|194476.6|194589|194464|25
1724349610000|2024-08-22 18:00:10|194593.4|194468.4|194604.2|194479.2|194607.7|194504.8|194549.3|194468.4|28
1724349620000|2024-08-22 18:00:20|194602.4|194477.4|194706.5|194581.5|194708|194583|194602.4|194477.4|30
1724349630000|2024-08-22 18:00:30|194702.9|194577.9|194734.8|194609.8|194746.1|194621.1|194689.8|194564.8|30
1724349640000|2024-08-22 18:00:40|194738|194613|194732.9|194607.9|194738|194613|194713.2|194588.2|29
1724349650000|2024-08-22 18:00:50|194736.4|194611.4|194782.6|194657.6|194789.5|194664.5|194733.2|194608.2|33
1724349660000|2024-08-22 18:01:00|194782.8|194657.8|194848.4|194723.4|194850.8|194725.8|194778.7|194653.7|37
1724349670000|2024-08-22 18:01:10|194876.9|194751.9|194880.8|194755.8|194888.7|194763.7|194850.9|194725.9|32
1724349680000|2024-08-22 18:01:20|194880.1|194755.1|194861.2|194736.2|194880.1|194755.1|194860.8|194735.8|31
1724349690000|2024-08-22 18:01:30|194865.4|194740.4|194816.8|194691.8|194865.4|194740.4|194802.9|194677.9|32
1724349700000|2024-08-22 18:01:40|194817.1|194692.1|194817|194692|194819.9|194694.9|194811.4|194686.4|35
1724349710000|2024-08-22 18:01:50|194818.2|194693.2|194811.1|194686.1|194826.1|194701.1|194808.8|194683.8|40
1724349720000|2024-08-22 18:02:00|194800.9|194675.9|194707.2|194582.2|194800.9|194681.7|194668.2|194581.9|38
1724349730000|2024-08-22 18:02:10|194698.9|194573.9|194702.2|194577.2|194707.8|194582.8|194698.9|194573.9|30
1724349740000|2024-08-22 18:02:20|194703.1|194578.1|194696.5|194571.5|194715.6|194590.6|194695.3|194570.3|29
1724349750000|2024-08-22 18:02:30|194684.8|194559.8|194710.6|194585.6|194710.6|194585.6|194673.7|194548.7|27
1724349760000|2024-08-22 18:02:40|194707.7|194582.7|194725.8|194600.8|194725.8|194600.8|194701.9|194576.9|32
1724349770000|2024-08-22 18:02:50|194725.9|194600.9|194717.7|194592.7|194731.6|194606.6|194713.9|194588.9|30
1724349780000|2024-08-22 18:03:00|194718.4|194593.4|194760.4|194635.4|194779.8|194654.8|194717.4|194592.4|32
1724349790000|2024-08-22 18:03:10|194760.2|194635.2|194760|194635|194761.4|194636.4|194756.5|194631.5|20
1724349800000|2024-08-22 18:03:20|194759|194634|194776.9|194651.9|194780.6|194655.6|194759|194634|27
1724349810000|2024-08-22 18:03:30|194775.8|194650.8|194776.7|194651.7|194779.6|194654.6|194772.2|194647.2|32
1724349820000|2024-08-22 18:03:40|194776.6|194651.6|194769.4|194644.4|194793.7|194668.7|194765.6|194640.6|33
1724349830000|2024-08-22 18:03:50|194771.8|194646.8|194745.6|194620.6|194771.8|194668|194716.5|194615|31
1724349840000|2024-08-22 18:04:00|194745.3|194620.3|194775.7|194650.7|194782.9|194657.9|194740.8|194615.8|17
1724349850000|2024-08-22 18:04:10|194777|194652|194780.8|194655.8|194784.5|194714.5|194764.5|194649.9|27
1724349860000|2024-08-22 18:04:20|194780.6|194655.6|194808.6|194683.6|194811.6|194710.3|194757.3|194655.1|33
1724349870000|2024-08-22 18:04:30|194803.8|194678.8|194785.7|194660.7|194809|194684|194785.7|194660.7|35
1724349880000|2024-08-22 18:04:40|194790.4|194665.4|194757.7|194632.7|194796.9|194671.9|194757.7|194632.7|34
1724349890000|2024-08-22 18:04:50|194761.2|194636.2|194712.1|194662.1|194764.4|194679.5|194710.5|194636.2|31
1724349900000|2024-08-22 18:05:00|194710.9|194660.9|194715.2|194665.2|194716.2|194666.2|194710.9|194660.9|20
1724349910000|2024-08-22 18:05:10|194715|194665|194717.8|194667.8|194730.3|194680.3|194715|194665|26
1724349920000|2024-08-22 18:05:20|194718.8|194668.8|194718|194668|194719.2|194669.2|194713.9|194663.9|22
1724349930000|2024-08-22 18:05:30|194752.5|194627.5|194693.7|194643.7|194756.9|194643.7|194693.2|194600.8|23
1724349940000|2024-08-22 18:05:40|194692.8|194642.8|194710.8|194585.8|194724|194642.8|194685|194585.7|26
1724349950000|2024-08-22 18:05:50|194708.4|194583.4|194712.4|194587.4|194715|194590|194707.8|194582.8|31
1724349960000|2024-08-22 18:06:00|194724.2|194599.2|194740.3|194615.3|194756.6|194631.6|194724.2|194599.2|25
1724349970000|2024-08-22 18:06:10|194739.1|194614.1|194713.7|194588.7|194743.2|194618.2|194713.7|194588.7|18
1724349980000|2024-08-22 18:06:20|194711.8|194586.8|194707|194582|194715.3|194590.3|194701.5|194576.5|16
1724349990000|2024-08-22 18:06:30|194710.6|194585.6|194706.3|194581.3|194711.2|194586.2|194702.7|194577.7|23
1724350000000|2024-08-22 18:06:40|194707.6|194582.6|194680.8|194555.8|194712.6|194614.5|194664|194554.1|31
1724350010000|2024-08-22 18:06:50|194680|194555|194680.8|194555.8|194692|194610.2|194660.2|194550.6|28
1724350020000|2024-08-22 18:07:00|194682|194557|194681.1|194556.1|194682.8|194557.8|194677|194552|17
1724350030000|2024-08-22 18:07:10|194682.1|194557.1|194689|194564|194711|194586|194678.7|194553.7|28
1724350040000|2024-08-22 18:07:20|194689.6|194564.6|194694.4|194569.4|194695.3|194612.8|194656.6|194559.1|23
1724350050000|2024-08-22 18:07:30|194693.1|194568.1|194680.7|194555.7|194693.1|194608.7|194654.8|194550.6|29
1724350060000|2024-08-22 18:07:40|194679.9|194554.9|194688.4|194563.4|194698.8|194607|194653.2|194547|29
1724350070000|2024-08-22 18:07:50|194688.9|194563.9|194679|194554|194693.5|194605.7|194655.7|194550|25
1724350080000|2024-08-22 18:08:00|194678.9|194553.9|194624.7|194574.7|194678.9|194576.6|194623.5|194528.1|27
1724350090000|2024-08-22 18:08:10|194626.2|194576.2|194643.1|194518.1|194647.1|194577.8|194614.4|194512.5|21
1724350100000|2024-08-22 18:08:20|194641.8|194516.8|194607.8|194482.8|194644.4|194519.4|194595.8|194470.8|28
1724350110000|2024-08-22 18:08:30|194608.1|194483.1|194601.8|194476.8|194612.3|194487.3|194594.2|194469.2|21
1724350120000|2024-08-22 18:08:40|194598.6|194473.6|194553.6|194503.6|194602.1|194507.1|194553.6|194466.6|20
1724350130000|2024-08-22 18:08:50|194555.5|194505.5|194543.3|194493.3|194558.3|194508.3|194534.1|194484.1|32
1724350140000|2024-08-22 18:09:00|194541.3|194491.3|194594.4|194469.4|194599.3|194491.3|194529.1|194466.5|27
1724350150000|2024-08-22 18:09:10|194594.2|194469.2|194609|194484|194615.7|194490.7|194576.7|194451.7|29
1724350160000|2024-08-22 18:09:20|194602|194477|194576|194451|194611.8|194486.8|194565.8|194440.8|29
1724350170000|2024-08-22 18:09:30|194578.5|194453.5|194597.1|194472.1|194603.5|194478.5|194575.4|194450.4|22
1724350180000|2024-08-22 18:09:40|194598.1|194473.1|194591.8|194466.8|194604.6|194479.6|194590.7|194465.7|21
1724350190000|2024-08-22 18:09:50|194592.1|194467.1|194605.2|194480.2|194605.2|194480.2|194583.4|194458.4|28
1724350200000|2024-08-22 18:10:00|194602.3|194477.3|194611.2|194486.2|194611.2|194486.2|194596.1|194471.1|21
1724350210000|2024-08-22 18:10:10|194613.2|194488.2|194635.7|194510.7|194639.7|194514.7|194610|194485|10
1724350220000|2024-08-22 18:10:20|194634.8|194509.8|194644.6|194519.6|194644.6|194519.6|194629|194504|17
1724350230000|2024-08-22 18:10:30|194643.4|194518.4|194633.1|194508.1|194643.4|194518.4|194632.4|194507.4|15
1724350240000|2024-08-22 18:10:40|194634.1|194509.1|194639.7|194514.7|194640.6|194515.6|194630.5|194505.5|20
1724350250000|2024-08-22 18:10:50|194641.6|194516.6|194683.6|194558.6|194684.2|194559.2|194639.2|194514.2|16
1724350260000|2024-08-22 18:11:00|194679.2|194554.2|194677|194552|194682.9|194557.9|194674.1|194549.1|22
1724350270000|2024-08-22 18:11:10|194676.7|194551.7|194676.5|194551.5|194687.6|194562.6|194651.6|194526.6|23
1724350280000|2024-08-22 18:11:20|194674.6|194549.6|194682.7|194557.7|194687.8|194562.8|194674.6|194549.6|25
1724350290000|2024-08-22 18:11:30|194682|194557|194683.7|194558.7|194683.7|194558.7|194678.1|194553.1|14
1724350300000|2024-08-22 18:11:40|194683.2|194558.2|194678.9|194553.9|194684.1|194559.1|194678.9|194553.9|25
1724350310000|2024-08-22 18:11:50|194677.9|194552.9|194681|194556|194681.7|194556.7|194674.7|194549.7|32
1724350320000|2024-08-22 18:12:00|194680.1|194555.1|194678|194553|194680.1|194555.1|194676.4|194551.4|27
1724350330000|2024-08-22 18:12:10|194679|194554|194678.7|194553.7|194679.8|194554.8|194675.8|194550.8|25
1724350340000|2024-08-22 18:12:20|194677.9|194552.9|194681.1|194556.1|194684.3|194559.3|194677.2|194552.2|23
1724350350000|2024-08-22 18:12:30|194682|194557|194679|194554|194682.2|194557.2|194678|194553|21
1724350360000|2024-08-22 18:12:40|194679.7|194554.7|194679.1|194554.1|194683.1|194558.1|194677.5|194552.5|19
1724350370000|2024-08-22 18:12:50|194678.2|194553.2|194723.1|194598.1|194724.7|194599.7|194678.2|194553.2|21
1724350380000|2024-08-22 18:13:00|194722.3|194597.3|194748.6|194623.6|194752.9|194627.9|194721.1|194596.1|17
1724350390000|2024-08-22 18:13:10|194740.9|194615.9|194742|194617|194747|194622|194738.8|194613.8|27
1724350400000|2024-08-22 18:13:20|194742.4|194617.4|194741.1|194616.1|194742.9|194617.9|194717.2|194592.2|22
1724350410000|2024-08-22 18:13:30|194739.3|194614.3|194746|194621|194749.8|194624.8|194736.3|194611.3|19
1724350420000|2024-08-22 18:13:40|194743.1|194618.1|194724.7|194599.7|194743.1|194618.1|194716.8|194591.8|23
1724350430000|2024-08-22 18:13:50|194723.9|194598.9|194701.3|194576.3|194723.9|194598.9|194679.5|194554.5|17
1724350440000|2024-08-22 18:14:00|194699.6|194574.6|194694.1|194569.1|194699.6|194574.6|194692.3|194567.3|15
1724350450000|2024-08-22 18:14:10|194693.1|194568.1|194672.1|194547.1|194693.1|194568.1|194660.2|194535.2|25
1724350460000|2024-08-22 18:14:20|194673.8|194548.8|194673.9|194548.9|194673.9|194548.9|194669.2|194544.2|16
1724350470000|2024-08-22 18:14:30|194672.3|194547.3|194669.3|194544.3|194674.5|194549.5|194669.3|194544.3|7
1724350480000|2024-08-22 18:14:40|194669.8|194544.8|194672|194547|194676.2|194551.2|194669.8|194544.8|19
1724350490000|2024-08-22 18:14:50|194673.3|194548.3|194674.3|194549.3|194678|194553|194671.3|194546.3|15
1724350500000|2024-08-22 18:15:00|194675.7|194550.7|194640.4|194515.4|194676|194551|194640.4|194515.4|16
1724350510000|2024-08-22 18:15:10|194637.3|194512.3|194629.8|194504.8|194648.6|194523.6|194611.5|194486.5|26
1724350520000|2024-08-22 18:15:20|194630.7|194505.7|194628.6|194503.6|194638.5|194513.5|194625.9|194500.9|29
1724350530000|2024-08-22 18:15:30|194626.7|194501.7|194613|194488|194626.7|194501.7|194610.7|194485.7|17
1724350540000|2024-08-22 18:15:40|194608.1|194483.1|194646.4|194521.4|194647.7|194522.7|194608.1|194483.1|16
1724350550000|2024-08-22 18:15:50|194645.2|194520.2|194653.5|194528.5|194655.3|194530.3|194645.2|194520.2|15
1724350560000|2024-08-22 18:16:00|194655|194530|194606.6|194556.6|194655|194565.5|194606.6|194527.9|18
1724350570000|2024-08-22 18:16:10|194607.4|194557.4|194610.1|194560.1|194610.1|194560.1|194605.8|194555.8|15
1724350580000|2024-08-22 18:16:20|194609.9|194559.9|194608.2|194558.2|194610.1|194560.1|194607.2|194557.2|14
1724350590000|2024-08-22 18:16:30|194603.1|194553.1|194581.1|194531.1|194603.1|194553.1|194577.2|194527.2|23
1724350600000|2024-08-22 18:16:40|194579.8|194529.8|194567.3|194517.3|194587|194537|194565.8|194515.8|31
1724350610000|2024-08-22 18:16:50|194567|194517|194566.7|194516.7|194568.9|194518.9|194565.1|194515.1|13
1724350620000|2024-08-22 18:17:00|194567.4|194517.4|194609.6|194559.6|194610.9|194559.6|194567|194478.7|24
1724350630000|2024-08-22 18:17:10|194609.2|194559.2|194611.8|194486.8|194651.2|194559.2|194607.6|194486.8|30
1724350640000|2024-08-22 18:17:20|194621.3|194496.3|194640.8|194515.8|194646.3|194549.5|194595.6|194496.3|28
1724350650000|2024-08-22 18:17:30|194646.5|194521.5|194647.1|194522.1|194648.3|194523.3|194639.8|194514.8|33
1724350660000|2024-08-22 18:17:40|194646|194521|194619.2|194569.2|194662.8|194569.2|194618.7|194519.2|32
1724350670000|2024-08-22 18:17:50|194620.9|194570.9|194644.7|194519.7|194662.2|194570.9|194600.3|194512.5|34
1724350680000|2024-08-22 18:18:00|194643.5|194518.5|194601.9|194476.9|194651.2|194559.2|194576.9|194476.9|21
1724350690000|2024-08-22 18:18:10|194602.6|194477.6|194565.3|194440.3|194603.6|194520.7|194539.4|194439.2|20
1724350700000|2024-08-22 18:18:20|194564.3|194439.3|194560.5|194435.5|194569|194444|194544.2|194419.2|33
1724350710000|2024-08-22 18:18:30|194559.7|194434.7|194569|194444|194570.8|194445.8|194559.7|194434.7|25
1724350720000|2024-08-22 18:18:40|194569.5|194444.5|194566.1|194441.1|194572|194447|194564.8|194439.8|11
1724350730000|2024-08-22 18:18:50|194565|194440|194547.8|194422.8|194566.4|194441.4|194545.6|194420.6|14
1724350740000|2024-08-22 18:19:00|194552.6|194427.6|194572.6|194447.6|194575.9|194450.9|194552.6|194427.6|21
1724350750000|2024-08-22 18:19:10|194573.5|194448.5|194556.9|194431.9|194581.1|194456.1|194556.9|194431.9|11
1724350760000|2024-08-22 18:19:20|194555.9|194430.9|194566.6|194441.6|194571.8|194446.8|194555.9|194430.9|12
1724350770000|2024-08-22 18:19:30|194567.1|194442.1|194483.2|194358.2|194567.7|194442.7|194473.4|194348.4|25
1724350780000|2024-08-22 18:19:40|194482.3|194357.3|194527.5|194402.5|194527.5|194402.5|194479.9|194354.9|39
1724350790000|2024-08-22 18:19:50|194526.5|194401.5|194521.8|194396.8|194529.6|194404.6|194519.8|194394.8|38
1724350800000|2024-08-22 18:20:00|194521.9|194396.9|194528.3|194403.3|194533|194408|194521.9|194396.9|34
1724350810000|2024-08-22 18:20:10|194520.9|194395.9|194523|194398|194529.6|194404.6|194520.9|194395.9|33
1724350820000|2024-08-22 18:20:20|194521.8|194396.8|194524.4|194399.4|194525.1|194400.1|194521.1|194396.1|37
1724350830000|2024-08-22 18:20:30|194523.6|194398.6|194517.3|194392.3|194525|194400|194512.3|194387.3|24
1724350840000|2024-08-22 18:20:40|194517.6|194392.6|194523.3|194398.3|194525.8|194400.8|194517.1|194392.1|25
1724350850000|2024-08-22 18:20:50|194523.6|194398.6|194496.3|194371.3|194523.6|194398.6|194494.6|194369.6|26
1724350860000|2024-08-22 18:21:00|194495.1|194370.1|194527.5|194402.5|194527.5|194402.5|194494.9|194369.9|19
1724350870000|2024-08-22 18:21:10|194525.9|194400.9|194548.1|194423.1|194563.5|194438.5|194522.2|194397.2|31
1724350880000|2024-08-22 18:21:20|194550.8|194425.8|194526.9|194401.9|194550.8|194425.8|194524.8|194399.8|23
1724350890000|2024-08-22 18:21:30|194527.7|194402.7|194509|194384|194529.1|194404.1|194507.6|194382.6|17
1724350900000|2024-08-22 18:21:40|194510.9|194385.9|194503.3|194378.3|194510.9|194385.9|194497|194372|18
1724350910000|2024-08-22 18:21:50|194499|194374|194512.8|194387.8|194516.7|194391.7|194499|194374|27
1724350920000|2024-08-22 18:22:00|194511.8|194386.8|194494.9|194369.9|194512.1|194387.1|194492.8|194367.8|30
1724350930000|2024-08-22 18:22:10|194490|194365|194505.7|194380.7|194516.5|194391.5|194489.5|194364.5|33
1724350940000|2024-08-22 18:22:20|194503.8|194378.8|194502.7|194377.7|194515.1|194390.1|194502.7|194377.7|28
1724350950000|2024-08-22 18:22:30|194504|194379|194493.3|194368.3|194506.9|194381.9|194489.4|194364.4|29
1724350960000|2024-08-22 18:22:40|194494|194369|194526.8|194401.8|194526.8|194401.8|194491.7|194366.7|32
1724350970000|2024-08-22 18:22:50|194527.7|194402.7|194531.7|194406.7|194532.7|194407.7|194525|194400|23
1724350980000|2024-08-22 18:23:00|194531.3|194406.3|194531.8|194406.8|194531.8|194406.8|194525.5|194400.5|24
1724350990000|2024-08-22 18:23:10|194531|194406|194544|194419|194547.5|194422.5|194529.8|194404.8|26
1724351000000|2024-08-22 18:23:20|194543.5|194418.5|194513.1|194388.1|194543.6|194418.6|194507.2|194382.2|28
1724351010000|2024-08-22 18:23:30|194511.9|194386.9|194506.8|194381.8|194514.8|194389.8|194502.1|194377.1|22
1724351020000|2024-08-22 18:23:40|194509.8|194384.8|194496.5|194371.5|194510.9|194385.9|194492.5|194367.5|17
1724351030000|2024-08-22 18:23:50|194494.8|194369.8|194498|194373|194499.2|194374.2|194494.8|194369.8|11
1724351040000|2024-08-22 18:24:00|194498.9|194373.9|194499.9|194374.9|194506.8|194381.8|194497.8|194372.8|17
1724351050000|2024-08-22 18:24:10|194500.7|194375.7|194510.8|194385.8|194510.8|194385.8|194499.7|194374.7|16
1724351060000|2024-08-22 18:24:20|194510.9|194385.9|194555.9|194430.9|194560.3|194435.3|194510.3|194385.3|20
1724351070000|2024-08-22 18:24:30|194556.4|194431.4|194562.4|194437.4|194567.4|194442.4|194556.4|194431.4|34
1724351080000|2024-08-22 18:24:40|194561.5|194436.5|194593.2|194468.2|194594.8|194469.8|194554.3|194429.3|37
1724351090000|2024-08-22 18:24:50|194594.4|194469.4|194607.6|194482.6|194607.6|194482.6|194593.6|194468.6|29
1724351100000|2024-08-22 18:25:00|194632.7|194507.7|194636.1|194511.1|194637.2|194512.2|194622.2|194497.2|36
1724351110000|2024-08-22 18:25:10|194636.2|194511.2|194675.6|194550.6|194675.6|194550.6|194634.7|194509.7|26
1724351120000|2024-08-22 18:25:20|194674.6|194549.6|194659.4|194534.4|194675.7|194550.7|194659.4|194534.4|20
1724351130000|2024-08-22 18:25:30|194662|194537|194669.4|194544.4|194683.7|194558.7|194662|194537|29
1724351140000|2024-08-22 18:25:40|194669.7|194544.7|194672.8|194547.8|194673.8|194548.8|194669|194544|37
1724351150000|2024-08-22 18:25:50|194672.5|194547.5|194673.8|194548.8|194679.3|194554.3|194670.2|194545.2|35
1724351160000|2024-08-22 18:26:00|194674.7|194549.7|194673.6|194548.6|194675.6|194550.6|194671.8|194546.8|40
1724351170000|2024-08-22 18:26:10|194674.3|194549.3|194673.8|194548.8|194674.5|194549.5|194669.1|194544.1|37
1724351180000|2024-08-22 18:26:20|194673.1|194548.1|194671.9|194546.9|194676|194551|194671.1|194546.1|32
1724351190000|2024-08-22 18:26:30|194672|194547|194670.5|194545.5|194673.5|194548.5|194665.7|194540.7|38
1724351200000|2024-08-22 18:26:40|194668.6|194543.6|194667.7|194542.7|194671.1|194546.1|194667.7|194542.7|37
1724351210000|2024-08-22 18:26:50|194668.3|194543.3|194686.2|194561.2|194687|194562|194668.1|194543.1|22
1724351220000|2024-08-22 18:27:00|194686.3|194561.3|194685.7|194560.7|194687.8|194562.8|194685.1|194560.1|7
1724351230000|2024-08-22 18:27:10|194678.7|194553.7|194676.6|194551.6|194679|194554|194667.5|194542.5|17
1724351240000|2024-08-22 18:27:20|194676|194551|194679.9|194554.9|194686.3|194561.3|194672.3|194547.3|20
1724351250000|2024-08-22 18:27:30|194680.4|194555.4|194682.6|194557.6|194684.8|194559.8|194679.3|194554.3|18
1724351260000|2024-08-22 18:27:40|194679|194554|194675.5|194550.5|194685|194560|194673.9|194548.9|20
1724351270000|2024-08-22 18:27:50|194675.7|194550.7|194678.7|194553.7|194681.5|194556.5|194673.2|194548.2|26
1724351280000|2024-08-22 18:28:00|194680.1|194555.1|194677.7|194552.7|194681.8|194556.8|194677.7|194552.7|17
1724351290000|2024-08-22 18:28:10|194679|194554|194694.1|194569.1|194694.1|194569.1|194678.3|194553.3|25
1724351300000|2024-08-22 18:28:20|194691.9|194566.9|194694.6|194569.6|194695|194570|194689.6|194564.6|17
1724351310000|2024-08-22 18:28:30|194693.4|194568.4|194693.6|194568.6|194694.8|194569.8|194690.4|194565.4|13
1724351320000|2024-08-22 18:28:40|194690.9|194565.9|194691.9|194566.9|194694.6|194569.6|194689.9|194564.9|9
1724351330000|2024-08-22 18:28:50|194692.4|194567.4|194682.2|194557.2|194694.6|194569.6|194681.9|194556.9|17
1724351340000|2024-08-22 18:29:00|194680.6|194555.6|194679.6|194554.6|194683.5|194558.5|194676.7|194551.7|26
1724351350000|2024-08-22 18:29:10|194679.5|194554.5|194693.1|194568.1|194698.5|194573.5|194679.1|194554.1|28
1724351360000|2024-08-22 18:29:20|194694.5|194569.5|194715.1|194590.1|194720.5|194595.5|194694.5|194569.5|29
1724351370000|2024-08-22 18:29:30|194716.3|194591.3|194719.4|194594.4|194720.6|194595.6|194711.8|194586.8|27
1724351380000|2024-08-22 18:29:40|194714.4|194589.4|194717|194592|194724.8|194599.8|194714.1|194589.1|21
1724351390000|2024-08-22 18:29:50|194716.9|194591.9|194732.4|194607.4|194739|194614|194716.9|194591.9|17
1724351400000|2024-08-22 18:30:00|194733.4|194608.4|194748.5|194623.5|194752.8|194627.8|194733.4|194608.4|18
1724351410000|2024-08-22 18:30:10|194751.7|194626.7|194753.4|194628.4|194757.2|194632.2|194748.8|194623.8|11
1724351420000|2024-08-22 18:30:20|194755.1|194630.1|194773.1|194648.1|194785.1|194660.1|194753.5|194628.5|16
1724351430000|2024-08-22 18:30:30|194776|194651|194773.2|194648.2|194780.6|194655.6|194765.4|194640.4|11
1724351440000|2024-08-22 18:30:40|194772.6|194647.6|194767.9|194642.9|194773.5|194648.5|194762.9|194637.9|21
1724351450000|2024-08-22 18:30:50|194768.9|194643.9|194723.8|194673.8|194770.4|194677.9|194721.5|194639.5|26
1724351460000|2024-08-22 18:31:00|194724.6|194674.6|194703.8|194653.8|194725.7|194675.7|194702.7|194652.7|31
1724351470000|2024-08-22 18:31:10|194706.7|194656.7|194689.9|194639.9|194706.7|194656.7|194689.9|194639.9|19
1724351480000|2024-08-22 18:31:20|194689.3|194639.3|194676.6|194626.6|194691.4|194641.4|194671.8|194621.8|28
1724351490000|2024-08-22 18:31:30|194676.5|194626.5|194674|194624|194676.5|194626.5|194671.6|194621.6|30
1724351500000|2024-08-22 18:31:40|194673.4|194623.4|194671.3|194621.3|194676.2|194626.2|194671.3|194621.3|22
1724351510000|2024-08-22 18:31:50|194671.2|194621.2|194708.1|194658.1|194708.9|194658.9|194670.4|194620.4|32
1724351520000|2024-08-22 18:32:00|194707.8|194657.8|194707.4|194657.4|194709.1|194659.1|194705.6|194655.6|31
1724351530000|2024-08-22 18:32:10|194705.6|194655.6|194697.6|194647.6|194706.2|194656.2|194695.9|194645.9|30
1724351540000|2024-08-22 18:32:20|194694.2|194644.2|194703.9|194653.9|194706.5|194656.5|194694.2|194644.2|27
1724351550000|2024-08-22 18:32:30|194703.2|194653.2|194702|194652|194708.6|194658.6|194701.8|194651.8|25
1724351560000|2024-08-22 18:32:40|194702.7|194652.7|194696.5|194646.5|194702.7|194652.7|194685.4|194635.4|22
1724351570000|2024-08-22 18:32:50|194697.2|194647.2|194704.3|194654.3|194704.7|194654.7|194694.4|194644.4|24
1724351580000|2024-08-22 18:33:00|194705|194655|194704.1|194654.1|194705.3|194655.3|194702.4|194652.4|15
1724351590000|2024-08-22 18:33:10|194704.9|194654.9|194692.6|194642.6|194705.1|194655.1|194691.7|194641.7|25
1724351600000|2024-08-22 18:33:20|194692|194642|194691.2|194641.2|194692.4|194642.4|194688.3|194638.3|22
1724351610000|2024-08-22 18:33:30|194692.6|194642.6|194664.3|194614.3|194692.6|194642.6|194654.5|194604.5|29
1724351620000|2024-08-22 18:33:40|194664.6|194614.6|194574.2|194524.2|194664.6|194614.6|194574.2|194524.2|31
1724351630000|2024-08-22 18:33:50|194574.9|194524.9|194579|194529|194579.5|194529.5|194569|194519|30
1724351640000|2024-08-22 18:34:00|194576.5|194526.5|194574.4|194524.4|194577.6|194527.6|194574.4|194524.4|24
1724351650000|2024-08-22 18:34:10|194575.8|194525.8|194624.2|194499.2|194624.2|194529|194575.8|194488.6|17
1724351660000|2024-08-22 18:34:20|194618.7|194493.7|194626.3|194501.3|194631|194506|194615.5|194490.5|19
1724351670000|2024-08-22 18:34:30|194627.8|194502.8|194633.5|194508.5|194646.7|194521.7|194627.8|194502.8|19
1724351680000|2024-08-22 18:34:40|194631.8|194506.8|194642.2|194517.2|194644.9|194519.9|194630.7|194505.7|12
1724351690000|2024-08-22 18:34:50|194669.4|194544.4|194659.4|194534.4|194669.4|194544.4|194658.8|194533.8|12
1724351700000|2024-08-22 18:35:00|194660.2|194535.2|194691.2|194566.2|194693.9|194568.9|194658|194533|16
1724351710000|2024-08-22 18:35:10|194690.3|194565.3|194735.1|194610.1|194739.2|194614.2|194690.3|194565.3|30
1724351720000|2024-08-22 18:35:20|194735.9|194610.9|194755.7|194630.7|194756.7|194631.7|194734.9|194609.9|27
1724351730000|2024-08-22 18:35:30|194754.6|194629.6|194757.6|194632.6|194765.7|194640.7|194753.3|194628.3|30
1724351740000|2024-08-22 18:35:40|194754.3|194629.3|194747.9|194622.9|194754.3|194629.3|194726.2|194601.2|34
1724351750000|2024-08-22 18:35:50|194747|194622|194817.9|194692.9|194820.1|194695.1|194747|194622|17
1724351760000|2024-08-22 18:36:00|194829.7|194704.7|194801.1|194676.1|194836.3|194711.3|194801.1|194676.1|31
1724351770000|2024-08-22 18:36:10|194800|194675|194686.4|194636.4|194800|194675|194682.7|194615.5|22
1724351780000|2024-08-22 18:36:20|194685.3|194635.3|194695.4|194645.4|194697.7|194647.7|194682.9|194632.9|29
1724351790000|2024-08-22 18:36:30|194694.6|194644.6|194681.2|194556.2|194709.3|194644.6|194666.3|194541.3|29
1724351800000|2024-08-22 18:36:40|194681.9|194556.9|194633.5|194508.5|194681.9|194556.9|194633.3|194508.3|28
1724351810000|2024-08-22 18:36:50|194634|194509|194554.1|194429.1|194634.3|194509.3|194551.7|194426.7|31
1724351820000|2024-08-22 18:37:00|194553.2|194428.2|194529.8|194404.8|194583.5|194458.5|194524.8|194399.8|28
1724351830000|2024-08-22 18:37:10|194530.5|194405.5|194571.4|194446.4|194583.1|194458.1|194528.8|194403.8|26
1724351840000|2024-08-22 18:37:20|194570.7|194445.7|194571.1|194446.1|194582.9|194457.9|194558.1|194433.1|22
1724351850000|2024-08-22 18:37:30|194569.6|194444.6|194589.3|194464.3|194592|194467|194566.1|194441.1|28
1724351860000|2024-08-22 18:37:40|194591.3|194466.3|194582.7|194457.7|194597.1|194472.1|194557.2|194432.2|26
1724351870000|2024-08-22 18:37:50|194583.7|194458.7|194622.6|194497.6|194627.5|194502.5|194581.4|194456.4|21
1724351880000|2024-08-22 18:38:00|194621.7|194496.7|194637.1|194512.1|194650.6|194525.6|194616.5|194491.5|21
1724351890000|2024-08-22 18:38:10|194636.4|194511.4|194650.3|194525.3|194650.3|194525.3|194622.2|194497.2|21
1724351900000|2024-08-22 18:38:20|194647|194522|194669.8|194544.8|194669.8|194544.8|194646.1|194521.1|23
1724351910000|2024-08-22 18:38:30|194669.5|194544.5|194611.6|194486.6|194670.1|194545.1|194611.5|194486.5|31
1724351920000|2024-08-22 18:38:40|194612.3|194487.3|194627.9|194502.9|194629.9|194504.9|194612.3|194487.3|18
1724351930000|2024-08-22 18:38:50|194626.5|194501.5|194633.6|194508.6|194636.4|194511.4|194624.1|194499.1|24
1724351940000|2024-08-22 18:39:00|194658.8|194533.8|194603.5|194478.5|194658.8|194533.8|194598.4|194473.4|32
1724351950000|2024-08-22 18:39:10|194605.2|194480.2|194624|194499|194624.8|194499.8|194602|194477|23
1724351960000|2024-08-22 18:39:20|194624.9|194499.9|194636.1|194511.1|194658.1|194533.1|194624.9|194499.9|14
1724351970000|2024-08-22 18:39:30|194636.8|194511.8|194640.3|194515.3|194640.3|194515.3|194610|194485|17
1724351980000|2024-08-22 18:39:40|194639.6|194514.6|194633.5|194508.5|194642|194517|194631.9|194506.9|18
1724351990000|2024-08-22 18:39:50|194632.5|194507.5|194642.1|194592.1|194696.8|194592.4|194612.7|194507.5|24
1724352000000|2024-08-22 18:40:00|194638.1|194588.1|194622.7|194572.7|194664|194614|194622.7|194572.7|16
1724352010000|2024-08-22 18:40:10|194623.7|194573.7|194699.5|194574.5|194699.5|194596.1|194623.7|194556.3|23
1724352020000|2024-08-22 18:40:20|194697.7|194572.7|194743.3|194618.3|194746.7|194621.7|194695.7|194570.7|25
1724352030000|2024-08-22 18:40:30|194738.7|194613.7|194774.9|194649.9|194774.9|194649.9|194738.7|194613.7|28
1724352040000|2024-08-22 18:40:40|194773.9|194648.9|194757|194632|194773.9|194648.9|194755.2|194630.2|24
1724352050000|2024-08-22 18:40:50|194759.7|194634.7|194783|194658|194784.8|194659.8|194757.1|194632.1|16
1724352060000|2024-08-22 18:41:00|194782.5|194657.5|194752.9|194702.9|194783.3|194702.9|194751.7|194657.5|6
1724352070000|2024-08-22 18:41:10|194753.9|194703.9|194746.5|194696.5|194755.7|194705.7|194746.5|194696.5|12
1724352080000|2024-08-22 18:41:20|194745.8|194695.8|194744.8|194694.8|194746.2|194696.2|194744.8|194694.8|6
1724352090000|2024-08-22 18:41:30|194743.3|194693.3|194755.4|194705.4|194764|194714|194741.4|194691.4|14
1724352100000|2024-08-22 18:41:40|194754.6|194704.6|194746.4|194696.4|194754.6|194704.6|194746.4|194696.4|22
1724352110000|2024-08-22 18:41:50|194747.2|194697.2|194718.6|194668.6|194751.3|194701.3|194716.8|194666.8|12
1724352120000|2024-08-22 18:42:00|194716.6|194666.6|194715.6|194665.6|194726.6|194676.6|194714.5|194664.5|18
1724352130000|2024-08-22 18:42:10|194716.6|194666.6|194718|194668|194720.5|194670.5|194716.5|194666.5|24
1724352140000|2024-08-22 18:42:20|194719.1|194669.1|194739.4|194689.4|194739.4|194689.4|194718.2|194668.2|12
1724352150000|2024-08-22 18:42:30|194738|194688|194734.8|194684.8|194738.1|194688.1|194734.8|194684.8|6
1724352160000|2024-08-22 18:42:40|194734.1|194684.1|194711.2|194661.2|194734.6|194684.6|194704.8|194654.8|10
1724352170000|2024-08-22 18:42:50|194709.6|194659.6|194710.7|194660.7|194717.1|194667.1|194708.2|194658.2|16
1724352180000|2024-08-22 18:43:00|194711|194661|194703.4|194653.4|194713.7|194663.7|194703.4|194653.4|13
1724352190000|2024-08-22 18:43:10|194704.2|194654.2|194702.5|194652.5|194705.3|194655.3|194702.2|194652.2|9
1724352200000|2024-08-22 18:43:20|194703.1|194653.1|194747.6|194622.6|194762.6|194657.5|194702.3|194621.2|14
1724352210000|2024-08-22 18:43:30|194746.7|194621.7|194747.5|194622.5|194747.8|194622.8|194746|194621|6
1724352220000|2024-08-22 18:43:40|194746|194621|194750.8|194625.8|194755|194630|194746|194621|20
1724352230000|2024-08-22 18:43:50|194749.8|194624.8|194752|194627|194753.9|194628.9|194746.7|194621.7|7
1724352240000|2024-08-22 18:44:00|194753.1|194628.1|194810.4|194760.4|194815.1|194765.1|194753.1|194628.1|20
1724352250000|2024-08-22 18:44:10|194811.5|194761.5|194808.4|194758.4|194817.8|194767.8|194807.3|194757.3|18
1724352260000|2024-08-22 18:44:20|194809.2|194759.2|194786.3|194736.3|194812.9|194762.9|194785.2|194735.2|25
1724352270000|2024-08-22 18:44:30|194786|194736|194760.9|194710.9|194786.3|194736.3|194746.2|194696.2|29
1724352280000|2024-08-22 18:44:40|194755.4|194705.4|194778.6|194728.6|194779.2|194729.2|194738|194688|28
1724352290000|2024-08-22 18:44:50|194809.6|194759.6|194767.3|194717.3|194809.6|194759.6|194766.9|194716.9|16
1724352300000|2024-08-22 18:45:00|194765.2|194715.2|194755.6|194705.6|194770.4|194720.4|194728.2|194678.2|27
1724352310000|2024-08-22 18:45:10|194758.1|194708.1|194757.8|194707.8|194763.8|194713.8|194755.4|194705.4|29
1724352320000|2024-08-22 18:45:20|194758.1|194708.1|194749.9|194699.9|194759.3|194709.3|194748.2|194698.2|22
1724352330000|2024-08-22 18:45:30|194748.9|194698.9|194743.1|194693.1|194748.9|194698.9|194743.1|194693.1|7
1724352340000|2024-08-22 18:45:40|194745.6|194695.6|194747.7|194697.7|194753.5|194703.5|194744.2|194694.2|15
1724352350000|2024-08-22 18:45:50|194746.7|194696.7|194745.5|194695.5|194746.7|194696.7|194745.5|194695.5|5
1724352360000|2024-08-22 18:46:00|194740.2|194690.2|194704.3|194579.3|194746.3|194696.3|194703.4|194578.4|18
1724352370000|2024-08-22 18:46:10|194700.4|194575.4|194672.6|194547.6|194700.4|194575.4|194659.4|194534.4|36
1724352380000|2024-08-22 18:46:20|194672|194547|194671.8|194546.8|194679.8|194554.8|194667.2|194542.2|33
1724352390000|2024-08-22 18:46:30|194672.7|194547.7|194633.1|194583.1|194672.7|194584.8|194630.5|194542.5|28
1724352400000|2024-08-22 18:46:40|194634.3|194584.3|194607.2|194557.2|194637.6|194587.6|194604.3|194554.3|26
1724352410000|2024-08-22 18:46:50|194608|194558|194620.8|194570.8|194620.8|194570.8|194606.8|194556.8|19
1724352420000|2024-08-22 18:47:00|194610.9|194560.9|194616.8|194566.8|194617.8|194567.8|194610.9|194560.9|18
1724352430000|2024-08-22 18:47:10|194615.4|194565.4|194621.5|194571.5|194624.6|194574.6|194614.6|194564.6|21
1724352440000|2024-08-22 18:47:20|194620.5|194570.5|194620.2|194570.2|194623.2|194573.2|194618.9|194568.9|18
1724352450000|2024-08-22 18:47:30|194619.4|194569.4|194615.9|194565.9|194620.9|194570.9|194615.9|194565.9|15
1724352460000|2024-08-22 18:47:40|194617.3|194567.3|194618.9|194568.9|194619.6|194569.6|194617.3|194567.3|14
1724352470000|2024-08-22 18:47:50|194619.9|194569.9|194632.1|194582.1|194633.9|194583.9|194618.4|194568.4|14
1724352480000|2024-08-22 18:48:00|194630.8|194580.8|194631.7|194581.7|194632.8|194582.8|194628.5|194578.5|11
1724352490000|2024-08-22 18:48:10|194633.2|194583.2|194634.5|194584.5|194641.3|194591.3|194632.1|194582.1|22
1724352500000|2024-08-22 18:48:20|194635|194585|194638.7|194588.7|194639.6|194589.6|194634.1|194584.1|10
1724352510000|2024-08-22 18:48:30|194639.2|194589.2|194633.3|194583.3|194639.4|194589.4|194633.3|194583.3|15
1724352520000|2024-08-22 18:48:40|194634.3|194584.3|194666.6|194541.6|194680.5|194585.3|194633.8|194540.3|16
1724352530000|2024-08-22 18:48:50|194667.7|194542.7|194664.3|194539.3|194667.7|194542.7|194663.2|194538.2|11
1724352540000|2024-08-22 18:49:00|194665.6|194540.6|194680|194555|194681.4|194556.4|194665.2|194540.2|15
1724352550000|2024-08-22 18:49:10|194679|194554|194687.7|194562.7|194688.8|194563.8|194674.1|194549.1|19
1724352560000|2024-08-22 18:49:20|194689.4|194564.4|194688.5|194563.5|194691.2|194566.2|194687.3|194562.3|12
1724352570000|2024-08-22 18:49:30|194687.9|194562.9|194671|194546|194697.3|194572.3|194669.8|194544.8|23
1724352580000|2024-08-22 18:49:40|194672|194547|194670.7|194545.7|194672.4|194547.4|194670.7|194545.7|4
1724352590000|2024-08-22 18:49:50|194673.3|194548.3|194668.7|194543.7|194678.6|194553.6|194668.7|194543.7|11
1724352600000|2024-08-22 18:50:00|194667.8|194542.8|194677.5|194552.5|194677.5|194552.5|194666.9|194541.9|20
1724352610000|2024-08-22 18:50:10|194678.6|194553.6|194669.8|194544.8|194679.3|194554.3|194667.1|194542.1|18
1724352620000|2024-08-22 18:50:20|194669.9|194544.9|194669.6|194544.6|194671.3|194546.3|194667.7|194542.7|9
1724352630000|2024-08-22 18:50:30|194670.7|194545.7|194676.4|194551.4|194677.2|194552.2|194668.8|194543.8|12
1724352640000|2024-08-22 18:50:40|194674.8|194549.8|194662.8|194537.8|194674.8|194549.8|194661.7|194536.7|7
1724352650000|2024-08-22 18:50:50|194663.8|194538.8|194651|194526|194664.8|194539.8|194642.6|194517.6|11
1724352660000|2024-08-22 18:51:00|194652.1|194527.1|194658.6|194533.6|194663|194538|194652.1|194527.1|18
1724352670000|2024-08-22 18:51:10|194656.8|194531.8|194658.2|194533.2|194662.3|194537.3|194655.8|194530.8|15
1724352680000|2024-08-22 18:51:20|194658.8|194533.8|194659.3|194534.3|194665.1|194540.1|194658.8|194533.8|10
1724352690000|2024-08-22 18:51:30|194662|194537|194662.3|194537.3|194664.4|194539.4|194657.6|194532.6|16
1724352700000|2024-08-22 18:51:40|194661.2|194536.2|194664.5|194539.5|194664.5|194539.5|194658.1|194533.1|16
1724352710000|2024-08-22 18:51:50|194663.6|194538.6|194670.3|194545.3|194679.6|194554.6|194663.1|194538.1|15
1724352720000|2024-08-22 18:52:00|194671.3|194546.3|194667|194542|194674.5|194549.5|194666|194541|23
1724352730000|2024-08-22 18:52:10|194667.5|194542.5|194678.6|194553.6|194680|194555|194667.5|194542.5|15
1724352740000|2024-08-22 18:52:20|194679.8|194554.8|194688|194563|194696.2|194571.2|194679.8|194554.8|18
1724352750000|2024-08-22 18:52:30|194687.1|194562.1|194693.7|194568.7|194697.2|194572.2|194687.1|194562.1|19
1724352760000|2024-08-22 18:52:40|194694.9|194569.9|194698.7|194573.7|194698.7|194573.7|194693.4|194568.4|14
1724352770000|2024-08-22 18:52:50|194697.8|194572.8|194692|194567|194697.8|194572.8|194689.7|194564.7|20
1724352780000|2024-08-22 18:53:00|194692.9|194567.9|194655.2|194605.2|194698.5|194613.1|194654.4|194567.2|28
1724352790000|2024-08-22 18:53:10|194654|194604|194658.3|194608.3|194658.3|194608.3|194648.5|194598.5|13
1724352800000|2024-08-22 18:53:20|194655.8|194605.8|194658.4|194608.4|194658.5|194608.5|194654.2|194604.2|12
1724352810000|2024-08-22 18:53:30|194657.3|194607.3|194649.4|194599.4|194657.3|194607.3|194641.6|194591.6|15
1724352820000|2024-08-22 18:53:40|194651.2|194601.2|194647.1|194597.1|194651.2|194601.2|194644.4|194594.4|12
1724352830000|2024-08-22 18:53:50|194647.2|194597.2|194650.5|194600.5|194650.5|194600.5|194647.2|194597.2|6
1724352840000|2024-08-22 18:54:00|194649.9|194599.9|194670.2|194620.2|194671.9|194621.9|194649.9|194599.9|27
1724352850000|2024-08-22 18:54:10|194670.6|194620.6|194678.7|194628.7|194679.7|194629.7|194667|194617|25
1724352860000|2024-08-22 18:54:20|194677.8|194627.8|194684.2|194634.2|194691.6|194641.6|194676.8|194626.8|16
1724352870000|2024-08-22 18:54:30|194685|194635|194685.4|194635.4|194686.4|194636.4|194685|194635|6
1724352880000|2024-08-22 18:54:40|194684.6|194634.6|194685.5|194635.5|194685.8|194635.8|194683.8|194633.8|8
1724352890000|2024-08-22 18:54:50|194686.7|194636.7|194687.4|194637.4|194688|194638|194685.8|194635.8|10
1724352900000|2024-08-22 18:55:00|194688.6|194638.6|194686.9|194636.9|194688.6|194638.6|194682.2|194632.2|13
1724352910000|2024-08-22 18:55:10|194687.8|194637.8|194680.5|194630.5|194687.9|194637.9|194680.5|194630.5|10
1724352920000|2024-08-22 18:55:20|194681.2|194631.2|194677.2|194627.2|194681.3|194631.3|194656.7|194606.7|21
1724352930000|2024-08-22 18:55:30|194679.6|194629.6|194698.3|194648.3|194704.1|194654.1|194672.9|194622.9|20
1724352940000|2024-08-22 18:55:40|194700.4|194650.4|194720.9|194670.9|194725.6|194675.6|194694.6|194644.6|30
1724352950000|2024-08-22 18:55:50|194722.3|194672.3|194729.4|194679.4|194729.4|194679.4|194721.3|194671.3|15
1724352960000|2024-08-22 18:56:00|194727.5|194677.5|194727.7|194677.7|194730.8|194680.8|194725|194675|25
1724352970000|2024-08-22 18:56:10|194729.2|194679.2|194741.4|194691.4|194754.5|194704.5|194726.4|194676.4|21
1724352980000|2024-08-22 18:56:20|194740.6|194690.6|194758.9|194708.9|194760|194710|194740.6|194690.6|26
1724352990000|2024-08-22 18:56:30|194759.6|194709.6|194749.6|194699.6|194759.8|194709.8|194749.6|194699.6|25
1724353000000|2024-08-22 18:56:40|194759.1|194709.1|194746.5|194696.5|194759.1|194709.1|194745.7|194695.7|22
1724353010000|2024-08-22 18:56:50|194745.7|194695.7|194747.3|194697.3|194747.3|194697.3|194743.4|194693.4|7
1724353020000|2024-08-22 18:57:00|194746.5|194696.5|194745.3|194695.3|194748|194698|194741.1|194691.1|18
1724353030000|2024-08-22 18:57:10|194746.1|194696.1|194744.8|194694.8|194746.1|194696.1|194741.3|194691.3|15
1724353040000|2024-08-22 18:57:20|194744|194694|194778.3|194728.3|194782.6|194732.6|194744|194694|25
1724353050000|2024-08-22 18:57:30|194777.6|194727.6|194783.6|194733.6|194784.2|194734.2|194773.9|194723.9|21
1724353060000|2024-08-22 18:57:40|194782.2|194732.2|194782.8|194732.8|194782.8|194732.8|194775.9|194725.9|16
1724353070000|2024-08-22 18:57:50|194779.8|194729.8|194779.8|194729.8|194783.7|194733.7|194777.9|194727.9|21
1724353080000|2024-08-22 18:58:00|194780.6|194730.6|194780.2|194730.2|194780.8|194730.8|194778.6|194728.6|21
1724353090000|2024-08-22 18:58:10|194780.9|194730.9|194777.7|194727.7|194781.4|194731.4|194777|194727|17
1724353100000|2024-08-22 18:58:20|194776.8|194726.8|194778.1|194728.1|194778.8|194728.8|194776.8|194726.8|20
1724353110000|2024-08-22 18:58:30|194778.8|194728.8|194779.6|194729.6|194781.6|194731.6|194777.9|194727.9|17
1724353120000|2024-08-22 18:58:40|194778.8|194728.8|194812.9|194762.9|194827|194777|194778.3|194728.3|23
1724353130000|2024-08-22 18:58:50|194815.6|194765.6|194818.8|194768.8|194820.3|194770.3|194800.8|194750.8|20
1724353140000|2024-08-22 18:59:00|194819.8|194769.8|194827.2|194777.2|194827.2|194777.2|194818.1|194768.1|22
1724353150000|2024-08-22 18:59:10|194835.7|194785.7|194823.4|194773.4|194835.7|194785.7|194817|194767|28
1724353160000|2024-08-22 18:59:20|194824.1|194774.1|194818.2|194768.2|194825.4|194775.4|194815|194765|14
1724353170000|2024-08-22 18:59:30|194816.7|194766.7|194827.7|194777.7|194828.7|194778.7|194816.7|194766.7|30
1724353180000|2024-08-22 18:59:40|194826.2|194776.2|194823.7|194773.7|194828.6|194778.6|194817.2|194767.2|27
1724353190000|2024-08-22 18:59:50|194826.7|194776.7|194822.9|194772.9|194827.1|194777.1|194821.3|194771.3|25
1724353200000|2024-08-22 19:00:00|194823.5|194773.5|194825.8|194775.8|194826|194776|194780|194730|31
1724353210000|2024-08-22 19:00:10|194824.3|194774.3|194821.7|194771.7|194828.1|194778.1|194819.4|194769.4|24
1724353220000|2024-08-22 19:00:20|194821|194771|194821.7|194771.7|194825.2|194775.2|194820.4|194770.4|25
1724353230000|2024-08-22 19:00:30|194821|194771|194798.8|194748.8|194823.6|194773.6|194798.5|194748.5|28
1724353240000|2024-08-22 19:00:40|194798|194748|194783.7|194733.7|194798.1|194748.1|194780.2|194730.2|20
1724353250000|2024-08-22 19:00:50|194784.6|194734.6|194781.4|194731.4|194784.7|194734.7|194781.4|194731.4|22
1724353260000|2024-08-22 19:01:00|194782.3|194732.3|194777.1|194727.1|194782.3|194732.3|194762.4|194712.4|30
1724353270000|2024-08-22 19:01:10|194778|194728|194781|194731|194787.2|194737.2|194777.1|194727.1|25
1724353280000|2024-08-22 19:01:20|194777.6|194727.6|194785.1|194735.1|194789.8|194739.8|194777.6|194727.6|28
1724353290000|2024-08-22 19:01:30|194785.7|194735.7|194783.4|194733.4|194785.7|194735.7|194781.8|194731.8|27
1724353300000|2024-08-22 19:01:40|194782.7|194732.7|194784.8|194734.8|194788.1|194738.1|194781.7|194731.7|23
1724353310000|2024-08-22 19:01:50|194787|194737|194782.6|194732.6|194787|194737|194778.5|194728.5|29
1724353320000|2024-08-22 19:02:00|194780.9|194730.9|194784.1|194734.1|194790|194740|194780.9|194730.9|24
1724353330000|2024-08-22 19:02:10|194780.2|194730.2|194783.3|194733.3|194784.1|194734.1|194780.2|194730.2|24
1724353340000|2024-08-22 19:02:20|194784|194734|194775.2|194725.2|194784.9|194734.9|194759.5|194709.5|24
1724353350000|2024-08-22 19:02:30|194775.6|194725.6|194757.5|194707.5|194775.6|194725.6|194757.3|194707.3|28
1724353360000|2024-08-22 19:02:40|194756.8|194706.8|194778.9|194653.9|194791.8|194706.8|194754.7|194653.7|23
1724353370000|2024-08-22 19:02:50|194779.5|194654.5|194785.1|194660.1|194785.7|194660.7|194778.6|194653.6|24
1724353380000|2024-08-22 19:03:00|194786.4|194661.4|194747.6|194697.6|194786.4|194704.8|194747.2|194661.4|25
1724353390000|2024-08-22 19:03:10|194747.9|194697.9|194748.4|194698.4|194752.4|194702.4|194747.2|194697.2|20
1724353400000|2024-08-22 19:03:20|194746.8|194696.8|194752.6|194702.6|194753.9|194703.9|194746.8|194696.8|29
1724353410000|2024-08-22 19:03:30|194751.9|194701.9|194753.3|194703.3|194753.5|194703.5|194749.5|194699.5|25
1724353420000|2024-08-22 19:03:40|194752.1|194702.1|194749.8|194699.8|194752.9|194702.9|194749.3|194699.3|16
1724353430000|2024-08-22 19:03:50|194750.8|194700.8|194757.9|194707.9|194766.5|194716.5|194749.1|194699.1|25
1724353440000|2024-08-22 19:04:00|194758.7|194708.7|194758.2|194708.2|194760.8|194710.8|194756.3|194706.3|31
1724353450000|2024-08-22 19:04:10|194757.2|194707.2|194757.2|194707.2|194758.7|194708.7|194752.7|194702.7|22
1724353460000|2024-08-22 19:04:20|194757.9|194707.9|194748.5|194698.5|194758.7|194708.7|194745.9|194695.9|27
1724353470000|2024-08-22 19:04:30|194747.7|194697.7|194743.5|194693.5|194749.3|194699.3|194743.5|194693.5|23
1724353480000|2024-08-22 19:04:40|194744.6|194694.6|194747.1|194697.1|194748.2|194698.2|194737.4|194687.4|21
1724353490000|2024-08-22 19:04:50|194746.3|194696.3|194718|194668|194746.3|194696.3|194716.8|194666.8|20
1724353500000|2024-08-22 19:05:00|194718.8|194668.8|194721|194671|194721|194671|194718|194668|26
1724353510000|2024-08-22 19:05:10|194720.4|194670.4|194714.1|194664.1|194720.4|194670.4|194712.8|194662.8|20
1724353520000|2024-08-22 19:05:20|194715|194665|194716.3|194666.3|194717|194667|194714|194664|14
1724353530000|2024-08-22 19:05:30|194716.2|194666.2|194718.9|194668.9|194720.7|194670.7|194713.1|194663.1|21
1724353540000|2024-08-22 19:05:40|194720.5|194670.5|194723.8|194673.8|194724.7|194674.7|194717.2|194667.2|22
1724353550000|2024-08-22 19:05:50|194719.9|194669.9|194720.8|194670.8|194722.2|194672.2|194719.9|194669.9|18
1724353560000|2024-08-22 19:06:00|194720|194670|194699.5|194649.5|194720.5|194670.5|194699.5|194649.5|30
1724353570000|2024-08-22 19:06:10|194699.9|194649.9|194704.3|194654.3|194705.5|194655.5|194699.9|194649.9|15
1724353580000|2024-08-22 19:06:20|194704.9|194654.9|194705.3|194655.3|194705.3|194655.3|194703.2|194653.2|8
1724353590000|2024-08-22 19:06:30|194704.6|194654.6|194704.6|194654.6|194708.7|194658.7|194703.7|194653.7|21
1724353600000|2024-08-22 19:06:40|194705.5|194655.5|194709.9|194659.9|194712.7|194662.7|194702.8|194652.8|20
1724353610000|2024-08-22 19:06:50|194708.9|194658.9|194710.6|194660.6|194712.2|194662.2|194708.7|194658.7|11
1724353620000|2024-08-22 19:07:00|194711.4|194661.4|194712.4|194662.4|194712.4|194662.4|194710.2|194660.2|17
1724353630000|2024-08-22 19:07:10|194711.3|194661.3|194707.8|194657.8|194711.3|194661.3|194706.8|194656.8|20
1724353640000|2024-08-22 19:07:20|194708.5|194658.5|194709.6|194659.6|194710.4|194660.4|194707.1|194657.1|15
1724353650000|2024-08-22 19:07:30|194710.4|194660.4|194702.2|194652.2|194710.4|194660.4|194701.2|194651.2|22
1724353660000|2024-08-22 19:07:40|194703.5|194653.5|194703.1|194653.1|194704.2|194654.2|194701.8|194651.8|18
1724353670000|2024-08-22 19:07:50|194702.1|194652.1|194701.1|194651.1|194703.7|194653.7|194701.1|194651.1|20
1724353680000|2024-08-22 19:08:00|194700.4|194650.4|194675.6|194625.6|194700.4|194650.4|194661.3|194611.3|21
1724353690000|2024-08-22 19:08:10|194681.6|194631.6|194679.8|194629.8|194682.3|194632.3|194678.9|194628.9|29
1724353700000|2024-08-22 19:08:20|194679.7|194629.7|194667.1|194617.1|194681|194631|194664.5|194614.5|21
1724353710000|2024-08-22 19:08:30|194668.1|194618.1|194673.2|194623.2|194675.5|194625.5|194668.1|194618.1|25
1724353720000|2024-08-22 19:08:40|194672.1|194622.1|194674.6|194624.6|194677|194627|194672.1|194622.1|26
1724353730000|2024-08-22 19:08:50|194673|194623|194670.3|194620.3|194675|194625|194669.3|194619.3|26
1724353740000|2024-08-22 19:09:00|194674.2|194624.2|194668.7|194618.7|194675.2|194625.2|194668.2|194618.2|28
1724353750000|2024-08-22 19:09:10|194668.3|194618.3|194668.8|194618.8|194671.1|194621.1|194667.7|194617.7|26
1724353760000|2024-08-22 19:09:20|194667.4|194617.4|194669|194619|194669.2|194619.2|194665.6|194615.6|26
1724353770000|2024-08-22 19:09:30|194670.3|194620.3|194671.9|194621.9|194673|194623|194668.4|194618.4|26
1724353780000|2024-08-22 19:09:40|194670.8|194620.8|194674.6|194624.6|194677|194627|194670.4|194620.4|23
1724353790000|2024-08-22 19:09:50|194676.2|194626.2|194679.3|194629.3|194681.3|194631.3|194673.8|194623.8|27
1724353800000|2024-08-22 19:10:00|194678.9|194628.9|194709.4|194659.4|194715.9|194665.9|194678.9|194628.9|20
1724353810000|2024-08-22 19:10:10|194710.3|194660.3|194709.4|194659.4|194712.1|194662.1|194707.4|194657.4|14
1724353820000|2024-08-22 19:10:20|194710.2|194660.2|194710.2|194660.2|194714|194664|194710.2|194660.2|10
1724353830000|2024-08-22 19:10:30|194710.5|194660.5|194710.4|194660.4|194711.4|194661.4|194708.9|194658.9|9
1724353840000|2024-08-22 19:10:40|194711.3|194661.3|194786.8|194736.8|194786.8|194736.8|194711.3|194661.3|29
1724353850000|2024-08-22 19:10:50|194786.5|194736.5|194785.1|194735.1|194789.7|194739.7|194779.6|194729.6|27
1724353860000|2024-08-22 19:11:00|194786.4|194736.4|194763.9|194638.9|194786.4|194736.4|194743.8|194637.3|32
1724353870000|2024-08-22 19:11:10|194764.2|194639.2|194738.6|194613.6|194764.2|194639.2|194738.6|194613.6|31
1724353880000|2024-08-22 19:11:20|194740.1|194615.1|194741.1|194616.1|194741.5|194616.5|194735.7|194610.7|26
1724353890000|2024-08-22 19:11:30|194740|194615|194740.8|194615.8|194742.6|194617.6|194738.2|194613.2|28
1724353900000|2024-08-22 19:11:40|194739.5|194614.5|194737.5|194612.5|194739.5|194614.5|194734.8|194609.8|21
1724353910000|2024-08-22 19:11:50|194736.5|194611.5|194737.5|194612.5|194739|194614|194734|194609|29
1724353920000|2024-08-22 19:12:00|194732.2|194607.2|194717.2|194667.2|194734.5|194668.6|194666.6|194607.2|27
1724353930000|2024-08-22 19:12:10|194717.8|194667.8|194761.3|194711.3|194761.4|194711.4|194717.8|194667.8|20
1724353940000|2024-08-22 19:12:20|194758.9|194708.9|194767.9|194717.9|194768|194718|194758.9|194708.9|26
1724353950000|2024-08-22 19:12:30|194767.3|194717.3|194866.9|194741.9|194868.4|194769.8|194766.7|194716.7|32
1724353960000|2024-08-22 19:12:40|194867.8|194742.8|194909.2|194784.2|194913.8|194788.8|194867.8|194742.8|29
1724353970000|2024-08-22 19:12:50|194910.2|194785.2|194907.5|194782.5|194915.2|194790.2|194905.7|194780.7|27
1724353980000|2024-08-22 19:13:00|194905.9|194780.9|194904.4|194779.4|194913.9|194788.9|194900.7|194775.7|28
1724353990000|2024-08-22 19:13:10|194906.7|194781.7|194853.2|194803.2|194910.2|194805.2|194843.2|194781.2|35
1724354000000|2024-08-22 19:13:20|194846.4|194796.4|194828.3|194778.3|194846.8|194796.8|194828.3|194778.3|22
1724354010000|2024-08-22 19:13:30|194830.3|194780.3|194830|194780|194835.4|194785.4|194828.8|194778.8|33
1724354020000|2024-08-22 19:13:40|194829|194779|194822.5|194772.5|194834.5|194784.5|194817.4|194767.4|33
1724354030000|2024-08-22 19:13:50|194822.7|194772.7|194824.8|194774.8|194827|194777|194806.6|194756.6|21
1724354040000|2024-08-22 19:14:00|194825.9|194775.9|194823|194773|194825.9|194775.9|194821.2|194771.2|17
1724354050000|2024-08-22 19:14:10|194826|194776|194822.5|194772.5|194826|194776|194821.4|194771.4|23
1724354060000|2024-08-22 19:14:20|194821.7|194771.7|194821.3|194771.3|194823.7|194773.7|194812|194762|22
1724354070000|2024-08-22 19:14:30|194821.4|194771.4|194823.9|194773.9|194824|194774|194820.6|194770.6|10
1724354080000|2024-08-22 19:14:40|194821.8|194771.8|194871.9|194746.9|194871.9|194789.7|194821.2|194746.9|25
1724354090000|2024-08-22 19:14:50|194869.2|194744.2|194866.9|194741.9|194871|194746|194862.4|194737.4|17
1724354100000|2024-08-22 19:15:00|194867.6|194742.6|194862|194737|194870.9|194745.9|194862|194737|19
1724354110000|2024-08-22 19:15:10|194863|194738|194862.8|194737.8|194866.3|194741.3|194862|194737|9
1724354120000|2024-08-22 19:15:20|194863.6|194738.6|194861.2|194736.2|194866.1|194741.1|194861.2|194736.2|7
1724354130000|2024-08-22 19:15:30|194863.4|194738.4|194859.6|194734.6|194867.3|194742.3|194859.6|194734.6|3
1724354140000|2024-08-22 19:15:40|194858.3|194733.3|194850.3|194725.3|194858.8|194733.8|194849.1|194724.1|13
1724354150000|2024-08-22 19:15:50|194848.1|194723.1|194840.3|194715.3|194848.1|194723.1|194832.8|194707.8|21
1724354160000|2024-08-22 19:16:00|194839|194714|194850.6|194725.6|194850.6|194725.6|194838.6|194713.6|23
1724354170000|2024-08-22 19:16:10|194849.5|194724.5|194837.8|194712.8|194851.3|194726.3|194837.4|194712.4|26
1724354180000|2024-08-22 19:16:20|194836.2|194711.2|194829.4|194704.4|194839.4|194714.4|194829.4|194704.4|24
1724354190000|2024-08-22 19:16:30|194827.8|194702.8|194820.5|194695.5|194829.2|194704.2|194820.1|194695.1|18
1724354200000|2024-08-22 19:16:40|194819.1|194694.1|194807.6|194682.6|194819.1|194694.1|194799.8|194674.8|8
1724354210000|2024-08-22 19:16:50|194805.4|194680.4|194800.2|194675.2|194805.4|194680.4|194796.4|194671.4|7
1724354220000|2024-08-22 19:17:00|194801.2|194676.2|194814.1|194689.1|194814.1|194689.1|194801.2|194676.2|16
1724354230000|2024-08-22 19:17:10|194814.3|194689.3|194800.1|194675.1|194814.3|194689.3|194799.7|194674.7|13
1724354240000|2024-08-22 19:17:20|194800.8|194675.8|194794.8|194669.8|194801.2|194676.2|194794.8|194669.8|10
1724354250000|2024-08-22 19:17:30|194793.3|194668.3|194788.3|194663.3|194793.3|194668.3|194783.7|194658.7|6
1724354260000|2024-08-22 19:17:40|194789.9|194664.9|194789.3|194664.3|194792.2|194667.2|194788|194663|10
1724354270000|2024-08-22 19:17:50|194788.4|194663.4|194779.3|194654.3|194790.4|194665.4|194779.3|194654.3|6
1724354280000|2024-08-22 19:18:00|194780.3|194655.3|194790|194665|194790|194665|194780.3|194655.3|6
1724354290000|2024-08-22 19:18:10|194788.8|194663.8|194791.5|194666.5|194792.8|194667.8|194786.3|194661.3|9
1724354300000|2024-08-22 19:18:20|194792.8|194667.8|194806.2|194681.2|194808.4|194683.4|194792.8|194667.8|25
1724354310000|2024-08-22 19:18:30|194807.3|194682.3|194804.4|194679.4|194807.7|194682.7|194803.4|194678.4|15
1724354320000|2024-08-22 19:18:40|194805.5|194680.5|194804.5|194679.5|194806.8|194681.8|194802.4|194677.4|17
1724354330000|2024-08-22 19:18:50|194803.3|194678.3|194803.4|194678.4|194804.8|194679.8|194801.6|194676.6|11
1724354340000|2024-08-22 19:19:00|194803.9|194678.9|194821.2|194696.2|194821.2|194696.2|194803.1|194678.1|22
1724354350000|2024-08-22 19:19:10|194822|194697|194826.5|194701.5|194827.8|194702.8|194822|194697|10
1724354360000|2024-08-22 19:19:20|194827.8|194702.8|194822.7|194697.7|194828.1|194703.1|194822.4|194697.4|9
1724354370000|2024-08-22 19:19:30|194822.2|194697.2|194822.2|194697.2|194822.2|194697.2|194822.2|194697.2|1
1724354380000|2024-08-22 19:19:40|194823.4|194698.4|194820.9|194695.9|194823.4|194698.4|194820.6|194695.6|5
1724354390000|2024-08-22 19:19:50|194820.1|194695.1|194819.7|194694.7|194821|194696|194819.1|194694.1|11
1724354400000|2024-08-22 19:20:00|194820.1|194695.1|194831.2|194706.2|194831.2|194706.2|194819.7|194694.7|14
1724354410000|2024-08-22 19:20:10|194826.8|194701.8|194828.2|194703.2|194831.2|194706.2|194821.4|194696.4|15
1724354420000|2024-08-22 19:20:20|194825.1|194700.1|194822.8|194697.8|194832.6|194707.6|194822.8|194697.8|8
1724354430000|2024-08-22 19:20:30|194821.9|194696.9|194823.8|194698.8|194824.8|194699.8|194821.9|194696.9|10
1724354440000|2024-08-22 19:20:40|194824.7|194699.7|194825.1|194700.1|194828.3|194703.3|194824.7|194699.7|8
1724354450000|2024-08-22 19:20:50|194826.4|194701.4|194823.2|194698.2|194835.4|194710.4|194819.7|194694.7|17
1724354460000|2024-08-22 19:21:00|194823.1|194698.1|194826.9|194701.9|194831.3|194706.3|194823|194698|9
1724354470000|2024-08-22 19:21:10|194827|194702|194827.2|194702.2|194828.9|194703.9|194823.2|194698.2|13
1724354480000|2024-08-22 19:21:20|194825.8|194700.8|194831.4|194706.4|194831.4|194706.4|194823|194698|8
1724354490000|2024-08-22 19:21:30|194829.7|194704.7|194830.2|194705.2|194833.3|194708.3|194828.5|194703.5|8
1724354500000|2024-08-22 19:21:40|194834.1|194709.1|194832.6|194707.6|194834.1|194709.1|194829.1|194704.1|11
1724354510000|2024-08-22 19:21:50|194831.6|194706.6|194836.4|194711.4|194836.4|194711.4|194829.3|194704.3|7
1724354520000|2024-08-22 19:22:00|194837.6|194712.6|194837.3|194712.3|194840.1|194715.1|194837|194712|12
1724354530000|2024-08-22 19:22:10|194838.6|194713.6|194854.9|194729.9|194856.3|194731.3|194836|194711|21
1724354540000|2024-08-22 19:22:20|194855.8|194730.8|194870.5|194745.5|194878.6|194753.6|194855.8|194730.8|16
1724354550000|2024-08-22 19:22:30|194871.1|194746.1|194908.7|194783.7|194910.4|194785.4|194870.5|194745.5|20
1724354560000|2024-08-22 19:22:40|194891.8|194766.8|194900|194775|194914.8|194789.8|194889.6|194764.6|20
1724354570000|2024-08-22 19:22:50|194898.7|194773.7|194898.7|194773.7|194900|194775|194890.8|194765.8|13
1724354580000|2024-08-22 19:23:00|194900.2|194775.2|194914|194789|194915.9|194790.9|194900.2|194775.2|14
1724354590000|2024-08-22 19:23:10|194915.4|194790.4|194936.7|194811.7|194937.8|194812.8|194915.4|194790.4|4
1724354600000|2024-08-22 19:23:20|194935.8|194810.8|194936|194811|194937.6|194812.6|194935.7|194810.7|7
1724354610000|2024-08-22 19:23:30|194935.1|194810.1|194937.3|194812.3|194938.6|194813.6|194926.4|194801.4|8
1724354620000|2024-08-22 19:23:40|194936.4|194811.4|194861.3|194811.3|194937.4|194812.6|194854.8|194766.8|19
1724354630000|2024-08-22 19:23:50|194861.7|194811.7|194863.9|194813.9|194866|194816|194861.7|194811.7|8
1724354640000|2024-08-22 19:24:00|194863|194813|194864.1|194814.1|194865.1|194815.1|194862.3|194812.3|7
1724354650000|2024-08-22 19:24:10|194864.9|194814.9|194864.2|194814.2|194866|194816|194864|194814|10
1724354660000|2024-08-22 19:24:20|194864|194814|194865.7|194815.7|194866.7|194816.7|194864|194814|6
1724354670000|2024-08-22 19:24:30|194864|194814|194864.6|194814.6|194864.7|194814.7|194863.8|194813.8|4
1724354680000|2024-08-22 19:24:40|194863.3|194813.3|194864.8|194814.8|194872.6|194822.6|194857.8|194807.8|18
1724354690000|2024-08-22 19:24:50|194865.5|194815.5|194868.7|194818.7|194870.3|194820.3|194863.7|194813.7|12
1724354700000|2024-08-22 19:25:00|194868.3|194818.3|194870.1|194820.1|194870.8|194820.8|194865.3|194815.3|11
1724354710000|2024-08-22 19:25:10|194869.7|194819.7|194861.8|194811.8|194869.7|194819.7|194860.9|194810.9|16
1724354720000|2024-08-22 19:25:20|194860.1|194810.1|194832.8|194782.8|194860.1|194810.1|194831.6|194781.6|15
1724354730000|2024-08-22 19:25:30|194832|194782|194818.8|194768.8|194832.6|194782.6|194811.8|194761.8|11
1724354740000|2024-08-22 19:25:40|194818|194768|194806.5|194756.5|194818|194768|194803|194753|16
1724354750000|2024-08-22 19:25:50|194805.7|194755.7|194792.8|194742.8|194805.7|194755.7|194790.4|194740.4|8
1724354760000|2024-08-22 19:26:00|194793.8|194743.8|194798.8|194748.8|194798.8|194748.8|194792.7|194742.7|9
1724354770000|2024-08-22 19:26:10|194797.9|194747.9|194750.3|194700.3|194802.7|194752.7|194750.3|194700.3|20
1724354780000|2024-08-22 19:26:20|194751|194701|194694.5|194644.5|194751|194701|194692.1|194642.1|27
1724354790000|2024-08-22 19:26:30|194695|194645|194715.7|194665.7|194717.4|194667.4|194695|194645|29
1724354800000|2024-08-22 19:26:40|194716.1|194666.1|194717.6|194667.6|194718.9|194668.9|194715.1|194665.1|21
1724354810000|2024-08-22 19:26:50|194720.6|194670.6|194717.3|194667.3|194720.6|194670.6|194717.2|194667.2|10
1724354820000|2024-08-22 19:27:00|194717.8|194667.8|194717.8|194667.8|194719.8|194669.8|194717.1|194667.1|12
1724354830000|2024-08-22 19:27:10|194718.5|194668.5|194716|194666|194719.5|194669.5|194715|194665|26
1724354840000|2024-08-22 19:27:20|194717.3|194667.3|194719.8|194669.8|194719.9|194669.9|194717.3|194667.3|20
1724354850000|2024-08-22 19:27:30|194720.7|194670.7|194716.4|194666.4|194720.7|194670.7|194711.8|194661.8|24
1724354860000|2024-08-22 19:27:40|194717.2|194667.2|194713.3|194663.3|194717.3|194667.3|194712.5|194662.5|10
1724354870000|2024-08-22 19:27:50|194714.3|194664.3|194715.4|194665.4|194724.1|194674.1|194712.4|194662.4|17
1724354880000|2024-08-22 19:28:00|194718.6|194668.6|194752.2|194702.2|194754.1|194704.1|194715.2|194665.2|18
1724354890000|2024-08-22 19:28:10|194751.3|194701.3|194754.8|194704.8|194755.3|194705.3|194751.3|194701.3|13
1724354900000|2024-08-22 19:28:20|194754.1|194704.1|194750|194700|194754.1|194704.1|194749.1|194699.1|9
1724354910000|2024-08-22 19:28:30|194752.5|194702.5|194749.2|194699.2|194753.1|194703.1|194748.1|194698.1|11
1724354920000|2024-08-22 19:28:40|194748.4|194698.4|194747.5|194697.5|194749.1|194699.1|194746.4|194696.4|14
1724354930000|2024-08-22 19:28:50|194746.5|194696.5|194718.1|194668.1|194747.3|194697.3|194718.1|194668.1|17
1724354940000|2024-08-22 19:29:00|194719.7|194669.7|194723.7|194673.7|194723.7|194673.7|194717.5|194667.5|26
1724354950000|2024-08-22 19:29:10|194725|194675|194719.3|194669.3|194725|194675|194715.1|194665.1|20
1724354960000|2024-08-22 19:29:20|194718.3|194668.3|194716|194666|194719.7|194669.7|194716|194666|27
1724354970000|2024-08-22 19:29:30|194716.8|194666.8|194687.8|194637.8|194719|194669|194687.8|194637.8|31
1724354980000|2024-08-22 19:29:40|194688.9|194638.9|194696.9|194646.9|194700.9|194650.9|194688.9|194638.9|20
1724354990000|2024-08-22 19:29:50|194697.4|194647.4|194726.6|194676.6|194734.8|194684.8|194697.4|194647.4|25
1724355000000|2024-08-22 19:30:00|194725.2|194675.2|194724.9|194674.9|194726.5|194676.5|194723|194673|25
1724355010000|2024-08-22 19:30:10|194725.8|194675.8|194724.3|194674.3|194725.9|194675.9|194724.2|194674.2|18
1724355020000|2024-08-22 19:30:20|194725.7|194675.7|194726.8|194676.8|194726.8|194676.8|194723.7|194673.7|22
1724355030000|2024-08-22 19:30:30|194725.9|194675.9|194725.5|194675.5|194726.6|194676.6|194720.8|194670.8|12
1724355040000|2024-08-22 19:30:40|194726.5|194676.5|194724.8|194674.8|194726.5|194676.5|194724.2|194674.2|23
1724355050000|2024-08-22 19:30:50|194725.5|194675.5|194718.5|194668.5|194725.5|194675.5|194718.3|194668.3|28
1724355060000|2024-08-22 19:31:00|194720|194670|194712.8|194662.8|194720.8|194670.8|194712.8|194662.8|25
1724355070000|2024-08-22 19:31:10|194713.2|194663.2|194713|194663|194714.2|194664.2|194711.9|194661.9|20
1724355080000|2024-08-22 19:31:20|194712.2|194662.2|194713.6|194663.6|194714.7|194664.7|194712.2|194662.2|23
1724355090000|2024-08-22 19:31:30|194712.9|194662.9|194713.8|194663.8|194713.8|194663.8|194711.9|194661.9|18
1724355100000|2024-08-22 19:31:40|194712.9|194662.9|194740.2|194690.2|194741.4|194691.4|194711.7|194661.7|25
1724355110000|2024-08-22 19:31:50|194741.2|194691.2|194740.2|194690.2|194746.7|194696.7|194737.3|194687.3|22
1724355120000|2024-08-22 19:32:00|194739.1|194689.1|194736.9|194686.9|194739.5|194689.5|194736.4|194686.4|9
1724355130000|2024-08-22 19:32:10|194737.4|194687.4|194739.8|194689.8|194739.8|194689.8|194737.4|194687.4|2
1724355140000|2024-08-22 19:32:20|194735.8|194685.8|194707.8|194657.8|194738.4|194688.4|194706.1|194656.1|11
1724355150000|2024-08-22 19:32:30|194707|194657|194691|194641|194707|194657|194685|194635|23
1724355160000|2024-08-22 19:32:40|194686.4|194636.4|194671.2|194621.2|194690.4|194640.4|194670.4|194620.4|16
1724355170000|2024-08-22 19:32:50|194673|194623|194667.3|194617.3|194674.2|194624.2|194664.9|194614.9|20
1724355180000|2024-08-22 19:33:00|194666.1|194616.1|194679.7|194629.7|194680.1|194630.1|194660.3|194610.3|28
1724355190000|2024-08-22 19:33:10|194680.5|194630.5|194675.9|194625.9|194683.6|194633.6|194674.5|194624.5|18
1724355200000|2024-08-22 19:33:20|194675.8|194625.8|194683.1|194633.1|194686.4|194636.4|194673.6|194623.6|17
1724355210000|2024-08-22 19:33:30|194684.1|194634.1|194668.6|194618.6|194684.6|194634.6|194667.4|194617.4|22
1724355220000|2024-08-22 19:33:40|194655.9|194605.9|194647.2|194597.2|194662.5|194612.5|194640.2|194590.2|22
1724355230000|2024-08-22 19:33:50|194646.5|194596.5|194585.2|194535.2|194647.9|194597.9|194584.5|194534.5|19
1724355240000|2024-08-22 19:34:00|194587.9|194537.9|194555.9|194505.9|194591.2|194541.2|194554.1|194504.1|23
1724355250000|2024-08-22 19:34:10|194558.3|194508.3|194589.4|194539.4|194589.4|194539.4|194550.9|194500.9|27
1724355260000|2024-08-22 19:34:20|194588.6|194538.6|194620.9|194495.9|194621.5|194552.9|194573.8|194495.1|29
1724355270000|2024-08-22 19:34:30|194623|194498|194635.9|194510.9|194642.3|194517.3|194623|194498|11
1724355280000|2024-08-22 19:34:40|194634.8|194509.8|194635.6|194510.6|194635.6|194510.6|194632.6|194507.6|7
1724355290000|2024-08-22 19:34:50|194634|194509|194636.6|194511.6|194636.6|194511.6|194634|194509|11
1724355300000|2024-08-22 19:35:00|194635.7|194510.7|194634.5|194509.5|194635.7|194510.7|194634.5|194509.5|3
1724355310000|2024-08-22 19:35:10|194633.8|194508.8|194634.5|194509.5|194634.5|194509.5|194633.8|194508.8|2
1724355320000|2024-08-22 19:35:20|194635.9|194510.9|194643.5|194518.5|194643.5|194518.5|194635.7|194510.7|5
1724355330000|2024-08-22 19:35:30|194644.2|194519.2|194681.5|194556.5|194685.2|194560.2|194644.2|194519.2|14
1724355340000|2024-08-22 19:35:40|194683.3|194558.3|194712.5|194587.5|194719.9|194594.9|194683.3|194558.3|14
1724355350000|2024-08-22 19:35:50|194711.9|194586.9|194711.1|194586.1|194711.9|194586.9|194710.5|194585.5|3
1724355360000|2024-08-22 19:36:00|194710.1|194585.1|194737.4|194612.4|194740.4|194615.4|194710.1|194585.1|10
1724355370000|2024-08-22 19:36:10|194739.2|194614.2|194749.7|194624.7|194750.3|194625.3|194735|194610|14
1724355380000|2024-08-22 19:36:20|194748.4|194623.4|194739.5|194614.5|194748.4|194623.4|194739.5|194614.5|5
1724355390000|2024-08-22 19:36:30|194741.9|194616.9|194778.3|194653.3|194778.3|194653.3|194741.9|194616.9|8
1724355400000|2024-08-22 19:36:40|194776.8|194651.8|194756.6|194706.6|194788.6|194711.7|194756.6|194650.4|24
1724355410000|2024-08-22 19:36:50|194757.5|194707.5|194794.8|194669.8|194803.5|194707.5|194756.6|194664.4|20
1724355420000|2024-08-22 19:37:00|194794.1|194669.1|194793.5|194668.5|194795|194670|194793.5|194668.5|9
1724355430000|2024-08-22 19:37:10|194791.4|194666.4|194768.9|194643.9|194794.4|194669.4|194768.9|194643.9|22
1724355440000|2024-08-22 19:37:20|194770.4|194645.4|194768.8|194643.8|194771.3|194646.3|194767.7|194642.7|14
1724355450000|2024-08-22 19:37:30|194768.4|194643.4|194768.6|194643.6|194772.1|194647.1|194765.8|194640.8|24
1724355460000|2024-08-22 19:37:40|194768.1|194643.1|194742.2|194617.2|194768.9|194643.9|194739|194614|22
1724355470000|2024-08-22 19:37:50|194741.7|194616.7|194693.2|194568.2|194756.4|194631.4|194674.3|194564.6|24
1724355480000|2024-08-22 19:38:00|194692.3|194567.3|194727.7|194602.7|194728.6|194603.6|194691|194566|18
1724355490000|2024-08-22 19:38:10|194725.8|194600.8|194723.8|194598.8|194728.5|194603.5|194723.1|194598.1|12
1724355500000|2024-08-22 19:38:20|194723.5|194598.5|194720.3|194595.3|194726.6|194601.6|194720|194595|22
1724355510000|2024-08-22 19:38:30|194721.6|194596.6|194745.9|194620.9|194747.3|194631.5|194681.5|194592.1|28
1724355520000|2024-08-22 19:38:40|194744.8|194619.8|194742.4|194617.4|194747.5|194622.5|194742.4|194617.4|30
1724355530000|2024-08-22 19:38:50|194744.8|194619.8|194742.1|194617.1|194746.2|194621.2|194741.9|194616.9|34
1724355540000|2024-08-22 19:39:00|194743.9|194618.9|194718.8|194593.8|194744.4|194619.4|194716|194591|26
1724355550000|2024-08-22 19:39:10|194718.5|194593.5|194742|194617|194745.8|194620.8|194717.6|194592.6|25
1724355560000|2024-08-22 19:39:20|194742.5|194617.5|194744.4|194619.4|194747.8|194622.8|194738.4|194613.4|32
1724355570000|2024-08-22 19:39:30|194743.7|194618.7|194741.2|194616.2|194745.9|194620.9|194738.6|194613.6|32
1724355580000|2024-08-22 19:39:40|194740|194615|194735.4|194610.4|194741.6|194616.6|194731.4|194606.4|31
1724355590000|2024-08-22 19:39:50|194736.1|194611.1|194736.8|194611.8|194738.5|194613.5|194730.2|194605.2|33
1724355600000|2024-08-22 19:40:00|194736.9|194611.9|194735.5|194610.5|194738|194613|194729.7|194604.7|32
1724355610000|2024-08-22 19:40:10|194737|194612|194732.6|194607.6|194737.6|194612.6|194729.5|194604.5|31
1724355620000|2024-08-22 19:40:20|194731.8|194606.8|194738.9|194613.9|194742.1|194617.1|194728.2|194603.2|24
1724355630000|2024-08-22 19:40:30|194738|194613|194723.5|194598.5|194738|194646.8|194693.6|194594.9|22
1724355640000|2024-08-22 19:40:40|194722.2|194597.2|194730.1|194605.1|194736.5|194611.5|194722.2|194597.2|29
1724355650000|2024-08-22 19:40:50|194731.5|194606.5|194734.9|194609.9|194735.5|194610.5|194730|194605|30
1724355660000|2024-08-22 19:41:00|194733.2|194608.2|194732.8|194607.8|194736|194611|194730.4|194605.4|28
1724355670000|2024-08-22 19:41:10|194731.4|194606.4|194736.5|194611.5|194737.8|194612.8|194730.1|194605.1|27
1724355680000|2024-08-22 19:41:20|194736.6|194611.6|194737.9|194612.9|194739.8|194614.8|194733.3|194608.3|21
1724355690000|2024-08-22 19:41:30|194738|194613|194739.4|194614.4|194739.4|194614.4|194733.8|194608.8|19
1724355700000|2024-08-22 19:41:40|194741.2|194616.2|194771.6|194646.6|194777.4|194652.4|194741.2|194616.2|15
1724355710000|2024-08-22 19:41:50|194773.2|194648.2|194771.4|194646.4|194776.1|194651.1|194771|194646|24
1724355720000|2024-08-22 19:42:00|194773.7|194648.7|194775.2|194650.2|194776.7|194651.7|194772.6|194647.6|14
1724355730000|2024-08-22 19:42:10|194774.2|194649.2|194773|194648|194777.2|194652.2|194772.2|194647.2|23
1724355740000|2024-08-22 19:42:20|194774.3|194649.3|194778.3|194653.3|194779.2|194654.2|194771.5|194646.5|19
1724355750000|2024-08-22 19:42:30|194776.1|194651.1|194773.9|194648.9|194778.9|194653.9|194771.4|194646.4|25
1724355760000|2024-08-22 19:42:40|194772.8|194647.8|194772.8|194647.8|194775.2|194650.2|194771.8|194646.8|19
1724355770000|2024-08-22 19:42:50|194772|194647|194735.5|194610.5|194777.4|194652.4|194722.7|194597.7|20
1724355780000|2024-08-22 19:43:00|194738.8|194613.8|194733.6|194608.6|194738.8|194613.8|194733.4|194608.4|25
1724355790000|2024-08-22 19:43:10|194734.5|194609.5|194733.3|194608.3|194738.6|194613.6|194732.3|194607.3|22
1724355800000|2024-08-22 19:43:20|194734.5|194609.5|194736.5|194611.5|194737.9|194612.9|194734.5|194609.5|17
1724355810000|2024-08-22 19:43:30|194731.3|194606.3|194732.7|194607.7|194733.4|194608.4|194727.9|194602.9|16
1724355820000|2024-08-22 19:43:40|194737.9|194612.9|194734.1|194609.1|194749.9|194624.9|194732.4|194607.4|18
1724355830000|2024-08-22 19:43:50|194735.9|194610.9|194734.7|194609.7|194743.8|194618.8|194729.7|194604.7|34
1724355840000|2024-08-22 19:44:00|194732|194607|194732|194607|194734.1|194609.1|194726.8|194601.8|18
1724355850000|2024-08-22 19:44:10|194737.3|194612.3|194734|194609|194737.9|194612.9|194732.9|194607.9|8
1724355860000|2024-08-22 19:44:20|194734.8|194609.8|194736.5|194611.5|194738.4|194613.4|194734.8|194609.8|15
1724355870000|2024-08-22 19:44:30|194736|194611|194737.5|194612.5|194737.5|194612.5|194735.5|194610.5|4
1724355880000|2024-08-22 19:44:40|194736|194611|194735.7|194610.7|194736|194611|194732.3|194607.3|8
1724355890000|2024-08-22 19:44:50|194738.1|194613.1|194748|194623|194748|194623|194732.9|194607.9|18
1724355900000|2024-08-22 19:45:00|194746.6|194621.6|194777.9|194652.9|194781.4|194656.4|194746.5|194621.5|29
1724355910000|2024-08-22 19:45:10|194775.3|194650.3|194746.3|194621.3|194781.5|194656.5|194746.3|194621.3|33
1724355920000|2024-08-22 19:45:20|194758.1|194633.1|194730.2|194605.2|194763.2|194638.2|194726.5|194601.5|19
1724355930000|2024-08-22 19:45:30|194731.5|194606.5|194733.4|194608.4|194737.9|194612.9|194730.7|194605.7|19
1724355940000|2024-08-22 19:45:40|194734.2|194609.2|194737.6|194612.6|194737.6|194612.6|194733.1|194608.1|17
1724355950000|2024-08-22 19:45:50|194734.7|194609.7|194737.5|194612.5|194738.7|194613.7|194734.1|194609.1|15
1724355960000|2024-08-22 19:46:00|194734.5|194609.5|194738.4|194613.4|194742.5|194617.5|194734.5|194609.5|21
1724355970000|2024-08-22 19:46:10|194735.2|194610.2|194738.2|194613.2|194740.3|194615.3|194735.2|194610.2|18
1724355980000|2024-08-22 19:46:20|194739.3|194614.3|194738.2|194613.2|194739.8|194614.8|194732.8|194607.8|18
1724355990000|2024-08-22 19:46:30|194733.9|194608.9|194736.2|194611.2|194736.7|194611.7|194732.9|194607.9|22
1724356000000|2024-08-22 19:46:40|194734.8|194609.8|194734.6|194609.6|194736.3|194611.3|194730.9|194605.9|27
1724356010000|2024-08-22 19:46:50|194735.3|194610.3|194697.2|194647.2|194747.2|194680.7|194692.3|194598.1|29
1724356020000|2024-08-22 19:47:00|194693|194643|194697.8|194647.8|194700.6|194650.6|194693|194643|32
1724356030000|2024-08-22 19:47:10|194698|194648|194698.1|194648.1|194700.5|194650.5|194694.5|194644.5|29
1724356040000|2024-08-22 19:47:20|194696|194646|194696.4|194646.4|194698.6|194648.6|194695.4|194645.4|26
1724356050000|2024-08-22 19:47:30|194695.5|194645.5|194669.4|194619.4|194699.1|194649.1|194669.1|194619.1|28
1724356060000|2024-08-22 19:47:40|194668.5|194618.5|194655.9|194605.9|194668.9|194618.9|194652.2|194602.2|18
1724356070000|2024-08-22 19:47:50|194656.8|194606.8|194660.8|194610.8|194660.8|194610.8|194656.1|194606.1|16
1724356080000|2024-08-22 19:48:00|194659.1|194609.1|194657.4|194607.4|194659.6|194609.6|194656.3|194606.3|19
1724356090000|2024-08-22 19:48:10|194656.9|194606.9|194665.6|194615.6|194665.6|194615.6|194654|194604|22
1724356100000|2024-08-22 19:48:20|194664.8|194614.8|194659.3|194609.3|194671.1|194621.1|194657.2|194607.2|26
1724356110000|2024-08-22 19:48:30|194660.2|194610.2|194660.8|194610.8|194663.3|194613.3|194657.7|194607.7|24
1724356120000|2024-08-22 19:48:40|194658.5|194608.5|194660.7|194610.7|194663.4|194613.4|194658.5|194608.5|24
1724356130000|2024-08-22 19:48:50|194661.5|194611.5|194662.7|194612.7|194664.6|194614.6|194660.3|194610.3|26
1724356140000|2024-08-22 19:49:00|194655.8|194605.8|194703|194578|194705.9|194613|194655.8|194574.6|31
1724356150000|2024-08-22 19:49:10|194701.7|194576.7|194705.6|194580.6|194706.2|194581.2|194701.1|194576.1|24
1724356160000|2024-08-22 19:49:20|194705.3|194580.3|194701.1|194576.1|194706.1|194611.1|194661.1|194575.5|24
1724356170000|2024-08-22 19:49:30|194701.4|194576.4|194705.5|194580.5|194706.2|194581.2|194696.3|194571.3|27
1724356180000|2024-08-22 19:49:40|194703.1|194578.1|194707.8|194582.8|194707.8|194582.8|194698.1|194573.1|35
1724356190000|2024-08-22 19:49:50|194706.9|194581.9|194699.8|194574.8|194706.9|194581.9|194697.7|194572.7|23
1724356200000|2024-08-22 19:50:00|194697.3|194572.3|194697.9|194572.9|194699.9|194574.9|194687.9|194562.9|35
1724356210000|2024-08-22 19:50:10|194702.1|194577.1|194701.6|194576.6|194706.4|194581.4|194698.6|194573.6|35
1724356220000|2024-08-22 19:50:20|194704.4|194579.4|194718.4|194593.4|194722.1|194597.1|194702.9|194577.9|17
1724356230000|2024-08-22 19:50:30|194720.8|194595.8|194724.2|194599.2|194726.2|194601.2|194718.8|194593.8|23
1724356240000|2024-08-22 19:50:40|194725.5|194600.5|194729.6|194604.6|194729.6|194604.6|194724.4|194599.4|14
1724356250000|2024-08-22 19:50:50|194729|194604|194713.4|194588.4|194729.7|194604.7|194713.4|194588.4|26
1724356260000|2024-08-22 19:51:00|194717|194592|194719.4|194594.4|194719.4|194594.4|194713|194588|38
1724356270000|2024-08-22 19:51:10|194720.9|194595.9|194720.7|194595.7|194723.7|194598.7|194719.3|194594.3|14
1724356280000|2024-08-22 19:51:20|194720.9|194595.9|194703.3|194578.3|194724.6|194599.6|194703.2|194578.2|26
1724356290000|2024-08-22 19:51:30|194701.3|194576.3|194705.4|194580.4|194708.8|194583.8|194701.3|194576.3|31
1724356300000|2024-08-22 19:51:40|194701.4|194576.4|194705.5|194580.5|194706.1|194581.1|194701.4|194576.4|31
1724356310000|2024-08-22 19:51:50|194704.9|194579.9|194707.1|194582.1|194708.8|194583.8|194703|194578|31
1724356320000|2024-08-22 19:52:00|194707.7|194582.7|194704.3|194579.3|194707.7|194582.7|194701.4|194576.4|35
1724356330000|2024-08-22 19:52:10|194705.8|194580.8|194704.3|194579.3|194706.3|194581.3|194702.3|194577.3|31
1724356340000|2024-08-22 19:52:20|194703.2|194578.2|194705.4|194580.4|194706.6|194581.6|194702.8|194577.8|30
1724356350000|2024-08-22 19:52:30|194721.7|194596.7|194760.6|194635.6|194762.2|194637.2|194721.7|194596.7|35
1724356360000|2024-08-22 19:52:40|194760|194635|194773.2|194648.2|194773.2|194648.2|194756.6|194631.6|23
1724356370000|2024-08-22 19:52:50|194773.8|194648.8|194743.2|194693.2|194783.4|194694|194739.4|194648.8|30
1724356380000|2024-08-22 19:53:00|194744.1|194694.1|194746.6|194696.6|194748|194698|194739.7|194689.7|26
1724356390000|2024-08-22 19:53:10|194745.6|194695.6|194754.8|194704.8|194754.8|194704.8|194745.6|194695.6|20
1724356400000|2024-08-22 19:53:20|194755.2|194705.2|194777.3|194727.3|194779.6|194729.6|194755.2|194705.2|17
1724356410000|2024-08-22 19:53:30|194774.3|194724.3|194777.9|194727.9|194781.1|194731.1|194773.4|194723.4|28
1724356420000|2024-08-22 19:53:40|194778.8|194728.8|194780.6|194730.6|194782.5|194732.5|194777.7|194727.7|22
1724356430000|2024-08-22 19:53:50|194779.8|194729.8|194780.9|194730.9|194782.2|194732.2|194778.9|194728.9|21
1724356440000|2024-08-22 19:54:00|194781.9|194731.9|194807.9|194757.9|194808.1|194758.1|194781.9|194731.9|25
1724356450000|2024-08-22 19:54:10|194806.1|194756.1|194810.9|194760.9|194812.8|194762.8|194806.1|194756.1|21
1724356460000|2024-08-22 19:54:20|194812.3|194762.3|194811.1|194761.1|194814.1|194764.1|194808.4|194758.4|30
1724356470000|2024-08-22 19:54:30|194811.6|194761.6|194802.3|194752.3|194811.8|194761.8|194796.3|194746.3|33
1724356480000|2024-08-22 19:54:40|194806.6|194756.6|194816|194691|194819.2|194756.6|194799.4|194674.4|30
1724356490000|2024-08-22 19:54:50|194814.5|194689.5|194813|194688|194816.7|194691.7|194797.9|194672.9|30
1724356500000|2024-08-22 19:55:00|194812|194687|194800.5|194675.5|194812.1|194687.1|194797.3|194672.3|25
1724356510000|2024-08-22 19:55:10|194799.4|194674.4|194741.1|194691.1|194799.4|194704|194736.9|194665.3|17
1724356520000|2024-08-22 19:55:20|194742.2|194692.2|194741.9|194691.9|194746.2|194696.2|194737.6|194687.6|29
1724356530000|2024-08-22 19:55:30|194744.8|194694.8|194739.5|194689.5|194744.8|194694.8|194734.1|194684.1|25
1724356540000|2024-08-22 19:55:40|194740.4|194690.4|194740.4|194690.4|194741.9|194691.9|194737.1|194687.1|23
1724356550000|2024-08-22 19:55:50|194739.6|194689.6|194739.2|194689.2|194741.6|194691.6|194737.9|194687.9|16
1724356560000|2024-08-22 19:56:00|194740|194690|194781.2|194656.2|194781.2|194692.8|194737.7|194654.6|23
1724356570000|2024-08-22 19:56:10|194780.1|194655.1|194783.7|194658.7|194787.3|194662.3|194780.1|194655.1|25
1724356580000|2024-08-22 19:56:20|194783.6|194658.6|194836.4|194711.4|194838.5|194713.5|194782.2|194657.2|28
1724356590000|2024-08-22 19:56:30|194834.9|194709.9|194836.8|194711.8|194844.8|194719.8|194820.8|194695.8|32
1724356600000|2024-08-22 19:56:40|194836.9|194711.9|194838.6|194713.6|194841.2|194716.2|194836.9|194711.9|28
1724356610000|2024-08-22 19:56:50|194839.7|194714.7|194835.3|194710.3|194840.4|194715.4|194831.2|194706.2|27
1724356620000|2024-08-22 19:57:00|194834.7|194709.7|194829|194704|194834.7|194709.7|194828.2|194703.2|21
1724356630000|2024-08-22 19:57:10|194829.9|194704.9|194832.4|194707.4|194833.6|194708.6|194823.6|194698.6|21
1724356640000|2024-08-22 19:57:20|194838.9|194713.9|194860.9|194735.9|194872.7|194747.7|194838.9|194713.9|33
1724356650000|2024-08-22 19:57:30|194861|194736|194863.3|194738.3|194868|194743|194857.2|194732.2|28
1724356660000|2024-08-22 19:57:40|194862|194737|194861.8|194736.8|194863.6|194738.6|194858.9|194733.9|26
1724356670000|2024-08-22 19:57:50|194861.7|194736.7|194850.9|194725.9|194862.5|194737.5|194849.1|194724.1|11
1724356680000|2024-08-22 19:58:00|194848.8|194723.8|194848.4|194723.4|194859.6|194734.6|194845.5|194720.5|21
1724356690000|2024-08-22 19:58:10|194847.9|194722.9|194834.8|194709.8|194847.9|194722.9|194834.6|194709.6|14
1724356700000|2024-08-22 19:58:20|194835.8|194710.8|194867.5|194742.5|194869.3|194744.3|194835.8|194710.8|25
1724356710000|2024-08-22 19:58:30|194869.2|194744.2|194869.8|194744.8|194869.8|194744.8|194867.9|194742.9|7
1724356720000|2024-08-22 19:58:40|194868.8|194743.8|194865.7|194740.7|194869.8|194744.8|194865.7|194740.7|4
1724356730000|2024-08-22 19:58:50|194855.6|194730.6|194858.8|194733.8|194863.5|194738.5|194852.4|194727.4|25
1724356740000|2024-08-22 19:59:00|194859.7|194734.7|194858.2|194733.2|194859.7|194734.7|194842.3|194717.3|18
1724356750000|2024-08-22 19:59:10|194857.4|194732.4|194860.1|194735.1|194860.2|194735.2|194853.5|194728.5|11
1724356760000|2024-08-22 19:59:20|194861|194736|194858.2|194733.2|194862.6|194737.6|194855.1|194730.1|17
1724356770000|2024-08-22 19:59:30|194860.1|194735.1|194858|194733|194861.7|194736.7|194842.2|194717.2|24
1724356780000|2024-08-22 19:59:40|194856.6|194731.6|194852.6|194727.6|194862.3|194737.3|194842.1|194717.1|20
1724356790000|2024-08-22 19:59:50|194856.7|194731.7|194766.3|194716.3|194856.7|194731.7|194766.3|194691.8|28
1724356800000|2024-08-22 20:00:00|194764.3|194714.3|194881.4|194756.4|194886.8|194761.8|194762.5|194656.5|29
1724356810000|2024-08-22 20:00:10|194880.7|194755.7|194892|194767|194894.5|194769.5|194878.4|194753.4|30
1724356820000|2024-08-22 20:00:20|194889|194764|194888.1|194763.1|194891.1|194766.1|194887|194762|13
1724356830000|2024-08-22 20:00:30|194890.3|194765.3|194887.8|194762.8|194894.7|194769.7|194886.2|194761.2|22
1724356840000|2024-08-22 20:00:40|194886.1|194761.1|194888.2|194763.2|194890.5|194765.5|194884.1|194759.1|20
1724356850000|2024-08-22 20:00:50|194888.3|194763.3|194889.8|194764.8|194891.6|194766.6|194886.7|194761.7|26
1724356860000|2024-08-22 20:01:00|194888.7|194763.7|194863.4|194738.4|194888.7|194763.7|194850.4|194725.4|31
1724356870000|2024-08-22 20:01:10|194864.2|194739.2|194863.8|194738.8|194864.8|194739.8|194858|194733|25
1724356880000|2024-08-22 20:01:20|194864.1|194739.1|194864.7|194739.7|194868.7|194743.7|194862.1|194737.1|16
1724356890000|2024-08-22 20:01:30|194864.9|194739.9|194869.9|194744.9|194874.1|194749.1|194859.9|194734.9|13
1724356900000|2024-08-22 20:01:40|194869.1|194744.1|194869.5|194744.5|194869.9|194744.9|194867.5|194742.5|9
1724356910000|2024-08-22 20:01:50|194870.4|194745.4|194906.1|194781.1|194911.9|194786.9|194870.4|194745.4|33
1724356920000|2024-08-22 20:02:00|194906.5|194781.5|194920.8|194795.8|194926.8|194801.8|194906.2|194781.2|25
1724356930000|2024-08-22 20:02:10|194918.4|194793.4|194919.1|194794.1|194921.5|194796.5|194912|194787|26
1724356940000|2024-08-22 20:02:20|194922.7|194797.7|194918.3|194793.3|194927|194802|194918.3|194793.3|24
1724356950000|2024-08-22 20:02:30|194925.7|194800.7|194930.5|194805.5|194931.8|194806.8|194923.7|194798.7|24
1724356960000|2024-08-22 20:02:40|194928.8|194803.8|194927.3|194802.3|194932.4|194807.4|194924.8|194799.8|26
1724356970000|2024-08-22 20:02:50|194927.5|194802.5|194930.5|194805.5|194936.7|194811.7|194923.9|194798.9|35
1724356980000|2024-08-22 20:03:00|194931|194806|194930.7|194805.7|194935.8|194810.8|194923.8|194798.8|33
1724356990000|2024-08-22 20:03:10|194930|194805|194928.6|194803.6|194934.9|194809.9|194927.2|194802.2|35
1724357000000|2024-08-22 20:03:20|194928.5|194803.5|194925.9|194800.9|194934.3|194809.3|194925.9|194800.9|32
1724357010000|2024-08-22 20:03:30|194925|194800|194928.7|194803.7|194937|194812|194924.6|194799.6|34
1724357020000|2024-08-22 20:03:40|194927.6|194802.6|194931.8|194806.8|194940.5|194815.5|194926.3|194801.3|33
1724357030000|2024-08-22 20:03:50|194930.9|194805.9|194925|194800|194933.9|194808.9|194922.5|194797.5|34
1724357040000|2024-08-22 20:04:00|194925.7|194800.7|194930.3|194805.3|194934.8|194809.8|194925.7|194800.7|25
1724357050000|2024-08-22 20:04:10|194930.7|194805.7|194930.7|194805.7|194935.6|194810.6|194928.9|194803.9|27
1724357060000|2024-08-22 20:04:20|194931.6|194806.6|194928.8|194803.8|194934.1|194809.1|194925|194800|29
1724357070000|2024-08-22 20:04:30|194927.8|194802.8|194926.8|194801.8|194933.5|194808.5|194926.3|194801.3|25
1724357080000|2024-08-22 20:04:40|194929.9|194804.9|194923.3|194798.3|194929.9|194804.9|194920.6|194795.6|25
1724357090000|2024-08-22 20:04:50|194924.6|194799.6|194929|194804|194932.2|194807.2|194923.6|194798.6|27
1724357100000|2024-08-22 20:05:00|194934|194809|194935.1|194810.1|194941.6|194816.6|194934|194809|20
1724357110000|2024-08-22 20:05:10|194932.3|194807.3|194938.6|194813.6|194938.6|194813.6|194928.7|194803.7|21
1724357120000|2024-08-22 20:05:20|194935.2|194810.2|194933.9|194808.9|194939.2|194814.2|194933.9|194808.9|13
1724357130000|2024-08-22 20:05:30|194932.9|194807.9|194935.2|194810.2|194938.7|194813.7|194932.1|194807.1|22
1724357140000|2024-08-22 20:05:40|194938.3|194813.3|194934.7|194809.7|194938.3|194813.3|194932.4|194807.4|19
1724357150000|2024-08-22 20:05:50|194934.2|194809.2|194934.5|194809.5|194938.2|194813.2|194932.2|194807.2|21
1724357160000|2024-08-22 20:06:00|194927.4|194802.4|194910.4|194785.4|194931.1|194806.1|194903.6|194778.6|34
1724357170000|2024-08-22 20:06:10|194909.5|194784.5|194907.1|194782.1|194910|194785|194896.5|194771.5|25
1724357180000|2024-08-22 20:06:20|194911.4|194786.4|194911.2|194786.2|194912.4|194787.4|194901.1|194776.1|34
1724357190000|2024-08-22 20:06:30|194908.9|194783.9|194911.6|194786.6|194912.2|194787.2|194904.3|194779.3|22
1724357200000|2024-08-22 20:06:40|194916.3|194791.3|194936.1|194811.1|194940|194815|194914.8|194789.8|25
1724357210000|2024-08-22 20:06:50|194936.4|194811.4|194938|194813|194941.4|194816.4|194936.4|194811.4|15
1724357220000|2024-08-22 20:07:00|194938.8|194813.8|194938.6|194813.6|194939.5|194814.5|194937.8|194812.8|8
1724357230000|2024-08-22 20:07:10|194938.5|194813.5|194976|194851|194982.8|194857.8|194938.5|194813.5|19
1724357240000|2024-08-22 20:07:20|194975.6|194850.6|194989.6|194864.6|194989.6|194864.6|194973.5|194848.5|21
1724357250000|2024-08-22 20:07:30|194991.5|194866.5|195053.1|194928.1|195061.6|194936.6|194991.5|194866.5|24
1724357260000|2024-08-22 20:07:40|195052.7|194927.7|195063.6|194938.6|195065.1|194940.1|195049.1|194924.1|38
1724357270000|2024-08-22 20:07:50|195065.4|194940.4|195057.5|194932.5|195065.7|194940.7|195053.6|194928.6|22
1724357280000|2024-08-22 20:08:00|195056.4|194931.4|195058|194933|195061.1|194936.1|195052.4|194927.4|21
1724357290000|2024-08-22 20:08:10|195055.6|194930.6|195053.3|194928.3|195059.5|194934.5|195052.7|194927.7|19
1724357300000|2024-08-22 20:08:20|195055.6|194930.6|195057.4|194932.4|195060.4|194935.4|195049.6|194924.6|12
1724357310000|2024-08-22 20:08:30|195057.7|194932.7|195064.5|194939.5|195065.5|194940.5|195051.9|194926.9|5
1724357320000|2024-08-22 20:08:40|195065.8|194940.8|195098.7|194973.7|195100.5|194975.5|195065.8|194940.8|26
1724357330000|2024-08-22 20:08:50|195101.1|194976.1|195110.8|194985.8|195110.8|194985.8|195098.5|194973.5|25
1724357340000|2024-08-22 20:09:00|195110.2|194985.2|195107.5|194982.5|195110.6|194985.6|195102.6|194977.6|24
1724357350000|2024-08-22 20:09:10|195104.4|194979.4|195105.3|194980.3|195106.3|194981.3|195100.5|194975.5|25
1724357360000|2024-08-22 20:09:20|195102.2|194977.2|195118.4|194993.4|195118.4|194993.4|195099.8|194974.8|17
1724357370000|2024-08-22 20:09:30|195118.1|194993.1|195117.8|194992.8|195119.6|194994.6|195115.5|194990.5|10
1724357380000|2024-08-22 20:09:40|195119|194994|195135.6|195010.6|195138.8|195013.8|195119|194994|17
1724357390000|2024-08-22 20:09:50|195139.6|195014.6|195142.1|195017.1|195153.6|195028.6|195132.1|195007.1|26
1724357400000|2024-08-22 20:10:00|195148.8|195023.8|195141.4|195016.4|195148.8|195023.8|195141.4|195016.4|10
1724357410000|2024-08-22 20:10:10|195141.3|195016.3|195177.7|195052.7|195184.7|195059.7|195141.3|195016.3|26
1724357420000|2024-08-22 20:10:20|195177.1|195052.1|195178|195053|195185.7|195060.7|195176.5|195051.5|24
1724357430000|2024-08-22 20:10:30|195177.6|195052.6|195168.1|195043.1|195180.8|195055.8|195165.7|195040.7|29
1724357440000|2024-08-22 20:10:40|195171.5|195046.5|195177.6|195052.6|195181.1|195056.1|195168.4|195043.4|30
1724357450000|2024-08-22 20:10:50|195178.5|195053.5|195176.3|195051.3|195186.2|195061.2|195172.6|195047.6|28
1724357460000|2024-08-22 20:11:00|195191.2|195066.2|195251|195126|195251|195126|195189.7|195064.7|21
1724357470000|2024-08-22 20:11:10|195246|195121|195256.3|195131.3|195260.7|195135.7|195242.6|195117.6|24
1724357480000|2024-08-22 20:11:20|195257.3|195132.3|195257.7|195132.7|195259|195134|195247.6|195122.6|30
1724357490000|2024-08-22 20:11:30|195257.1|195132.1|195262.2|195137.2|195262.2|195137.2|195254.8|195129.8|23
1724357500000|2024-08-22 20:11:40|195259.9|195134.9|195261.8|195136.8|195263.6|195138.6|195259.9|195134.9|19
1724357510000|2024-08-22 20:11:50|195263|195138|195255.4|195130.4|195263|195138|195255.2|195130.2|28
1724357520000|2024-08-22 20:12:00|195258|195133|195184.3|195059.3|195258.1|195133.1|195181.4|195056.4|16
1724357530000|2024-08-22 20:12:10|195183.8|195058.8|195195.2|195070.2|195195.2|195070.2|195181.7|195056.7|16
1724357540000|2024-08-22 20:12:20|195193.2|195068.2|195192.3|195067.3|195193.5|195068.5|195191.6|195066.6|15
1724357550000|2024-08-22 20:12:30|195191.8|195066.8|195221.4|195096.4|195221.4|195096.4|195191.1|195066.1|20
1724357560000|2024-08-22 20:12:40|195219.9|195094.9|195133.5|195008.5|195219.9|195094.9|195125.5|195000.5|19
1724357570000|2024-08-22 20:12:50|195134.8|195009.8|195131.9|195006.9|195136.7|195011.7|195131.9|195006.9|18
1724357580000|2024-08-22 20:13:00|195131|195006|195127.7|195002.7|195136.2|195011.2|195127.7|195002.7|18
1724357590000|2024-08-22 20:13:10|195127.5|195002.5|195130.1|195005.1|195133.4|195008.4|195127.5|195002.5|7
1724357600000|2024-08-22 20:13:20|195129.7|195004.7|195130.5|195005.5|195130.8|195005.8|195129.7|195004.7|3
1724357610000|2024-08-22 20:13:30|195126.5|195001.5|195127.4|195002.4|195127.4|195002.4|195125.7|195000.7|5
1724357620000|2024-08-22 20:13:40|195127|195002|195140.8|195015.8|195143.6|195018.6|195125.3|195000.3|12
1724357630000|2024-08-22 20:13:50|195139.2|195014.2|195133.1|195008.1|195139.2|195014.2|195124.2|194999.2|24
1724357640000|2024-08-22 20:14:00|195132|195007|195133.8|195008.8|195137.2|195012.2|195129.6|195004.6|17
1724357650000|2024-08-22 20:14:10|195133.4|195008.4|195130.1|195005.1|195138.1|195013.1|195127.9|195002.9|23
1724357660000|2024-08-22 20:14:20|195131.5|195006.5|195150.7|195025.7|195153.6|195028.6|195130.6|195005.6|20
1724357670000|2024-08-22 20:14:30|195151.6|195026.6|195159.3|195034.3|195162.2|195037.2|195147.1|195022.1|16
1724357680000|2024-08-22 20:14:40|195158.4|195033.4|195152.9|195027.9|195161.3|195036.3|195149.1|195024.1|9
1724357690000|2024-08-22 20:14:50|195153.5|195028.5|195150.2|195025.2|195154|195029|195148.8|195023.8|17
1724357700000|2024-08-22 20:15:00|195145.9|195020.9|195149.8|195024.8|195152.6|195027.6|195145.6|195020.6|15
1724357710000|2024-08-22 20:15:10|195150.4|195025.4|195149|195024|195153|195028|195149|195024|14
1724357720000|2024-08-22 20:15:20|195149.6|195024.6|195115.8|195065.8|195150.5|195065.8|195113.2|195024.6|6
1724357730000|2024-08-22 20:15:30|195116.5|195066.5|195115.8|195065.8|195116.5|195066.5|195114.7|195064.7|6
1724357740000|2024-08-22 20:15:40|195115.2|195065.2|195116.1|195066.1|195116.1|195066.1|195115.1|195065.1|7
1724357750000|2024-08-22 20:15:50|195115.4|195065.4|195115.9|194990.9|195118|195065.4|195098.8|194973.8|14
1724357760000|2024-08-22 20:16:00|195115.3|194990.3|195113.1|194988.1|195116.7|194991.7|195107.6|194982.6|24
1724357770000|2024-08-22 20:16:10|195112.8|194987.8|195113.6|194988.6|195115.3|194990.3|195111.8|194986.8|24
1724357780000|2024-08-22 20:16:20|195116.4|194991.4|195094.2|194969.2|195116.4|194991.4|195089.9|194964.9|24
1724357790000|2024-08-22 20:16:30|195096.2|194971.2|195090.8|194965.8|195102|194977|195090.8|194965.8|33
1724357800000|2024-08-22 20:16:40|195090.1|194965.1|195095.6|194970.6|195103.6|194978.6|195087|194962|18
1724357810000|2024-08-22 20:16:50|195094.7|194969.7|195096.8|194971.8|195099.6|194974.6|195094.7|194969.7|9
1724357820000|2024-08-22 20:17:00|195097|194972|195090.1|194965.1|195097|194972|195081.7|194956.7|25
1724357830000|2024-08-22 20:17:10|195088.3|194963.3|195084.9|194959.9|195089.5|194964.5|195084|194959|20
1724357840000|2024-08-22 20:17:20|195087.5|194962.5|195083.8|194958.8|195087.5|194962.5|195083.5|194958.5|8
1724357850000|2024-08-22 20:17:30|195084.3|194959.3|195058|194933|195090.7|194965.7|195056.5|194931.5|21
1724357860000|2024-08-22 20:17:40|195061.1|194936.1|195058.3|194933.3|195063.5|194938.5|195050.9|194925.9|34
1724357870000|2024-08-22 20:17:50|195060.3|194935.3|195056.6|194931.6|195064|194939|195052.3|194927.3|36
1724357880000|2024-08-22 20:18:00|195058.9|194933.9|194918.1|194793.1|195059|194934|194914.1|194789.1|26
1724357890000|2024-08-22 20:18:10|194916.6|194791.6|194919.4|194794.4|194920.4|194795.4|194914.3|194789.3|23
1724357900000|2024-08-22 20:18:20|194918.7|194793.7|194918.5|194793.5|194944.1|194819.1|194914|194789|28
1724357910000|2024-08-22 20:18:30|194884.7|194759.7|194888.2|194763.2|194895.1|194770.1|194882.3|194757.3|14
1724357920000|2024-08-22 20:18:40|194887.6|194762.6|194891.1|194766.1|194892.3|194767.3|194887.6|194762.6|9
1724357930000|2024-08-22 20:18:50|194890.6|194765.6|194944.5|194819.5|194946.1|194821.1|194885.3|194760.3|22
1724357940000|2024-08-22 20:19:00|194956|194831|194959.7|194834.7|194971.2|194846.2|194943.2|194818.2|28
1724357950000|2024-08-22 20:19:10|194957.8|194832.8|194946.2|194821.2|194958.4|194833.4|194941|194816|24
1724357960000|2024-08-22 20:19:20|194949.2|194824.2|194945.9|194820.9|194965.4|194840.4|194945.9|194820.9|25
1724357970000|2024-08-22 20:19:30|194946.5|194821.5|194963|194838|194968.6|194843.6|194943|194818|31
1724357980000|2024-08-22 20:19:40|194962.9|194837.9|194958.4|194833.4|194963.9|194838.9|194947.3|194822.3|27
1724357990000|2024-08-22 20:19:50|194964.1|194839.1|194963.2|194838.2|194967|194842|194958.6|194833.6|19
1724358000000|2024-08-22 20:20:00|194964.3|194839.3|194945.3|194820.3|194971.7|194846.7|194933.6|194808.6|35
1724358010000|2024-08-22 20:20:10|194945.8|194820.8|194944.3|194819.3|194946|194821|194938|194813|37
1724358020000|2024-08-22 20:20:20|194943.1|194818.1|194945|194820|194949.3|194824.3|194941.6|194816.6|24
1724358030000|2024-08-22 20:20:30|194946.3|194821.3|194942.1|194817.1|194951.7|194826.7|194933.3|194808.3|27
1724358040000|2024-08-22 20:20:40|194945.6|194820.6|194965|194840|194968.1|194843.1|194943.6|194818.6|17
1724358050000|2024-08-22 20:20:50|194965.5|194840.5|194965.5|194840.5|194971|194846|194964.5|194839.5|11
1724358060000|2024-08-22 20:21:00|194969.2|194844.2|194966.1|194841.1|194969.2|194844.2|194964.8|194839.8|5
1724358070000|2024-08-22 20:21:10|194975.3|194850.3|194975.1|194850.1|194978.4|194853.4|194975.1|194850.1|6
1724358080000|2024-08-22 20:21:20|194975.2|194850.2|194977.5|194852.5|194980.1|194855.1|194975.2|194850.2|22
1724358090000|2024-08-22 20:21:30|194976.9|194851.9|194976.1|194851.1|194977.8|194852.8|194976.1|194851.1|14
1724358100000|2024-08-22 20:21:40|194976.8|194851.8|194977.4|194852.4|194977.4|194852.4|194976.1|194851.1|9
1724358110000|2024-08-22 20:21:50|194977.1|194852.1|194977.2|194852.2|194979.2|194854.2|194976.5|194851.5|14
1724358120000|2024-08-22 20:22:00|194976.3|194851.3|194976.4|194851.4|194977.2|194852.2|194976.3|194851.3|3
1724358130000|2024-08-22 20:22:10|194977.2|194852.2|194976.9|194851.9|194977.2|194852.2|194974.8|194849.8|4
1724358140000|2024-08-22 20:22:20|194976.3|194851.3|195026.3|194901.3|195026.3|194901.3|194959.9|194834.9|26
1724358150000|2024-08-22 20:22:30|195027.9|194902.9|195030.7|194905.7|195040.6|194915.6|195018.3|194893.3|23
1724358160000|2024-08-22 20:22:40|195039.4|194914.4|195031.2|194906.2|195040.7|194915.7|195031.2|194906.2|24
1724358170000|2024-08-22 20:22:50|195018.7|194893.7|195023.2|194898.2|195032.5|194907.5|195015.3|194890.3|23
1724358180000|2024-08-22 20:23:00|195022.3|194897.3|195031.9|194906.9|195033.4|194908.4|195016.2|194891.2|27
1724358190000|2024-08-22 20:23:10|195030.6|194905.6|195033|194908|195036.6|194911.6|195030.6|194905.6|24
1724358200000|2024-08-22 20:23:20|195032.4|194907.4|195032.2|194907.2|195034.9|194909.9|195029.8|194904.8|19
1724358210000|2024-08-22 20:23:30|195027.8|194902.8|195032.5|194907.5|195032.5|194907.5|195027.2|194902.2|5
1724358220000|2024-08-22 20:23:40|195032.1|194907.1|195017.5|194892.5|195032.1|194907.1|195013.3|194888.3|15
1724358230000|2024-08-22 20:23:50|195016.5|194891.5|195019.2|194894.2|195025.7|194900.7|195014.2|194889.2|22
1724358240000|2024-08-22 20:24:00|195018.6|194893.6|195019|194894|195023.6|194898.6|195017.4|194892.4|12
1724358250000|2024-08-22 20:24:10|195017.7|194892.7|195018.7|194893.7|195024.9|194899.9|195017.4|194892.4|19
1724358260000|2024-08-22 20:24:20|195017.6|194892.6|195019.3|194894.3|195022.8|194897.8|195017.6|194892.6|7
1724358270000|2024-08-22 20:24:30|195019.2|194894.2|195019.4|194894.4|195023.7|194898.7|195019.2|194894.2|8
1724358280000|2024-08-22 20:24:40|195021.6|194896.6|195052|194927|195052|194927|195019|194894|9
1724358290000|2024-08-22 20:24:50|195059.9|194934.9|195054.6|194929.6|195060.9|194935.9|195053.9|194928.9|22
1724358300000|2024-08-22 20:25:00|195054.8|194929.8|195054.8|194929.8|195054.8|194929.8|195054.8|194929.8|1
1724358310000|2024-08-22 20:25:10|195054.2|194929.2|195054.2|194929.2|195058|194933|195053.5|194928.5|8
1724358320000|2024-08-22 20:25:20|195053.6|194928.6|195056.2|194931.2|195056.2|194931.2|195053.5|194928.5|6
1724358330000|2024-08-22 20:25:30|195055.6|194930.6|195046.6|194921.6|195055.6|194930.6|195045.2|194920.2|11
1724358340000|2024-08-22 20:25:40|195046|194921|195059.1|194934.1|195061.1|194936.1|195046|194921|7
1724358350000|2024-08-22 20:25:50|195058.6|194933.6|195059.2|194934.2|195059.2|194934.2|195058.6|194933.6|2
1724358370000|2024-08-22 20:26:10|195058.7|194933.7|195061.2|194936.2|195061.2|194936.2|195057.9|194932.9|4
1724358380000|2024-08-22 20:26:20|195062.3|194937.3|195058.1|194933.1|195062.3|194937.3|195058.1|194933.1|5
1724358390000|2024-08-22 20:26:30|195058.9|194933.9|195059.7|194934.7|195061.1|194936.1|195058.1|194933.1|6
1724358400000|2024-08-22 20:26:40|195059.2|194934.2|195061.9|194936.9|195066.1|194941.1|195058.4|194933.4|11
1724358410000|2024-08-22 20:26:50|195061.8|194936.8|195064|194939|195064|194939|195061.8|194936.8|3
1724358420000|2024-08-22 20:27:00|195063.1|194938.1|195042.4|194917.4|195063.1|194938.1|195041.5|194916.5|17
1724358430000|2024-08-22 20:27:10|195043.6|194918.6|195059.6|194934.6|195069.3|194944.3|195040.8|194915.8|17
1724358440000|2024-08-22 20:27:20|195061.1|194936.1|195061.7|194936.7|195063.2|194938.2|195059.5|194934.5|4
1724358460000|2024-08-22 20:27:40|195061.3|194936.3|195061.3|194936.3|195061.3|194936.3|195061.3|194936.3|1
1724358470000|2024-08-22 20:27:50|195060.7|194935.7|195065.8|194940.8|195065.8|194940.8|195060.7|194935.7|6
1724358480000|2024-08-22 20:28:00|195064.9|194939.9|195063.6|194938.6|195069.1|194944.1|195059.8|194934.8|6
1724358490000|2024-08-22 20:28:10|195060.8|194935.8|195080.2|194955.2|195084.8|194959.8|195060.8|194935.8|8
1724358500000|2024-08-22 20:28:20|195079.6|194954.6|195080.8|194955.8|195084.1|194959.1|195071.8|194946.8|9
1724358510000|2024-08-22 20:28:30|195080.7|194955.7|195081.4|194956.4|195084.6|194959.6|195080.6|194955.6|4
1724358520000|2024-08-22 20:28:40|195080.1|194955.1|195082.4|194957.4|195085|194960|195077|194952|4
1724358530000|2024-08-22 20:28:50|195082.7|194957.7|195071.1|194946.1|195083.4|194958.4|195071.1|194946.1|10
1724358540000|2024-08-22 20:29:00|195072.1|194947.1|195103.5|194978.5|195106.6|194981.6|195072.1|194947.1|15
1724358550000|2024-08-22 20:29:10|195103.8|194978.8|195103.3|194978.3|195107.9|194982.9|195100.1|194975.1|19
1724358560000|2024-08-22 20:29:20|195102|194977|195096.2|194971.2|195102.8|194977.8|195094.2|194969.2|7
1724358570000|2024-08-22 20:29:30|195096.6|194971.6|195097.9|194972.9|195099.3|194974.3|195096.6|194971.6|4
1724358580000|2024-08-22 20:29:40|195097.5|194972.5|195098.1|194973.1|195098.1|194973.1|195096.6|194971.6|6
1724358590000|2024-08-22 20:29:50|195097.1|194972.1|195097|194972|195097.1|194972.1|195097|194972|2
1724358600000|2024-08-22 20:30:00|195096.4|194971.4|195063.3|194938.3|195100.4|194975.4|195063.3|194938.3|13
1724358610000|2024-08-22 20:30:10|195059.4|194934.4|195058.8|194933.8|195059.4|194934.4|195057.9|194932.9|4
1724358620000|2024-08-22 20:30:20|195059.8|194934.8|195058.8|194933.8|195059.8|194934.8|195058.8|194933.8|2
1724358630000|2024-08-22 20:30:30|195058.6|194933.6|195066.9|194941.9|195077.3|194952.3|195058.6|194933.6|14
1724358640000|2024-08-22 20:30:40|195067.5|194942.5|195068.9|194943.9|195069.1|194944.1|195053.3|194928.3|28
1724358650000|2024-08-22 20:30:50|195071.3|194946.3|195071.4|194946.4|195073.4|194948.4|195061.7|194936.7|29
1724358660000|2024-08-22 20:31:00|195072.8|194947.8|195073.6|194948.6|195076.2|194951.2|195055.2|194930.2|34
1724358670000|2024-08-22 20:31:10|195075.3|194950.3|195065|194940|195075.3|194950.3|195055.5|194930.5|24
1724358680000|2024-08-22 20:31:20|195061.5|194936.5|195060.9|194935.9|195063.3|194938.3|195057.6|194932.6|14
1724358690000|2024-08-22 20:31:30|195061.8|194936.8|195057.2|194932.2|195061.8|194936.8|195056.9|194931.9|5
1724358700000|2024-08-22 20:31:40|195056.2|194931.2|195056.5|194931.5|195058|194933|195056|194931|10
1724358710000|2024-08-22 20:31:50|195057.9|194932.9|195057.2|194932.2|195057.9|194932.9|195056.5|194931.5|7
1724358720000|2024-08-22 20:32:00|195058.2|194933.2|195061.4|194936.4|195065.4|194940.4|195058.2|194933.2|7
1724358730000|2024-08-22 20:32:10|195060.8|194935.8|195058.3|194933.3|195060.8|194935.8|195055.2|194930.2|7
1724358740000|2024-08-22 20:32:20|195057.3|194932.3|195061.4|194936.4|195062.5|194937.5|195056.4|194931.4|6
1724358750000|2024-08-22 20:32:30|195062.8|194937.8|195091.3|194966.3|195093.9|194968.9|195062.8|194937.8|23
1724358760000|2024-08-22 20:32:40|195091.7|194966.7|195096|194971|195099.8|194974.8|195091.7|194966.7|11
1724358770000|2024-08-22 20:32:50|195097.3|194972.3|195094.5|194969.5|195097.3|194972.3|195092.5|194967.5|8
1724358780000|2024-08-22 20:33:00|195095|194970|195099.3|194974.3|195102.1|194977.1|195095|194970|5
1724358790000|2024-08-22 20:33:10|195100.6|194975.6|195100.9|194975.9|195101.4|194976.4|195100.6|194975.6|5
1724358800000|2024-08-22 20:33:20|195100.3|194975.3|195094|194969|195100.3|194975.3|195094|194969|2
1724358810000|2024-08-22 20:33:30|195093.1|194968.1|195082.2|194957.2|195093.1|194968.1|195079.7|194954.7|9
1724358820000|2024-08-22 20:33:40|195083.2|194958.2|195083.2|194958.2|195083.2|194958.2|195083.2|194958.2|1
1724358830000|2024-08-22 20:33:50|195081.9|194956.9|195094.6|194969.6|195094.6|194969.6|195081.1|194956.1|14
1724358850000|2024-08-22 20:34:10|195094.4|194969.4|195063.2|194938.2|195094.8|194969.8|195057.9|194932.9|26
1724358860000|2024-08-22 20:34:20|195062.8|194937.8|195053.8|194928.8|195064.3|194939.3|195053.5|194928.5|23
1724358870000|2024-08-22 20:34:30|195057.7|194932.7|195051.4|194926.4|195061.9|194936.9|195045.7|194920.7|25
1724358880000|2024-08-22 20:34:40|195052.4|194927.4|195051.7|194926.7|195055.8|194930.8|195051.7|194926.7|8
1724358890000|2024-08-22 20:34:50|195052.1|194927.1|195052.6|194927.6|195059.8|194934.8|195049.2|194924.2|17
1724358900000|2024-08-22 20:35:00|195046.3|194921.3|195054|194929|195057.9|194932.9|195046.3|194921.3|16
1724358910000|2024-08-22 20:35:10|195058.5|194933.5|195055.4|194930.4|195058.9|194933.9|195053.6|194928.6|22
1724358920000|2024-08-22 20:35:20|195056.7|194931.7|195054.1|194929.1|195056.7|194931.7|195049.1|194924.1|25
1724358930000|2024-08-22 20:35:30|195054.2|194929.2|195058.4|194933.4|195061.1|194936.1|195051.5|194926.5|24
1724358940000|2024-08-22 20:35:40|195056.3|194931.3|195058.7|194933.7|195060.2|194935.2|195054.3|194929.3|19
1724358950000|2024-08-22 20:35:50|195057.5|194932.5|195059.5|194934.5|195059.7|194934.7|195052.2|194927.2|12
1724358960000|2024-08-22 20:36:00|195057.5|194932.5|195058.7|194933.7|195059.5|194934.5|195055.9|194930.9|9
1724358970000|2024-08-22 20:36:10|195058.8|194933.8|195062.7|194937.7|195066.9|194941.9|195058.8|194933.8|14
1724358980000|2024-08-22 20:36:20|195064.6|194939.6|195067.2|194942.2|195070.1|194945.1|195059.8|194934.8|10
1724358990000|2024-08-22 20:36:30|195066.5|194941.5|195073.3|194948.3|195081.3|194956.3|195060.5|194935.5|16
1724359000000|2024-08-22 20:36:40|195073.1|194948.1|195076.1|194951.1|195076.1|194951.1|195073.1|194948.1|3
1724359010000|2024-08-22 20:36:50|195074.8|194949.8|195073.3|194948.3|195074.8|194949.8|195070.6|194945.6|5
1724359020000|2024-08-22 20:37:00|195073.2|194948.2|195073.2|194948.2|195073.2|194948.2|195073.2|194948.2|1
1724359030000|2024-08-22 20:37:10|195072.2|194947.2|195099.5|194974.5|195103.8|194978.8|195072.2|194947.2|7
1724359040000|2024-08-22 20:37:20|195099.6|194974.6|195099.4|194974.4|195107.4|194982.4|195097.3|194972.3|7
1724359050000|2024-08-22 20:37:30|195102.1|194977.1|195102|194977|195102.1|194977.1|195102|194977|2
1724359080000|2024-08-22 20:38:00|195114.3|194989.3|195114.1|194989.1|195114.3|194989.3|195114.1|194989.1|2
1724359090000|2024-08-22 20:38:10|195103.4|194978.4|195101.7|194976.7|195103.4|194978.4|195097.2|194972.2|5
1724359100000|2024-08-22 20:38:20|195102.4|194977.4|195104.8|194979.8|195104.8|194979.8|195102.4|194977.4|4
1724359110000|2024-08-22 20:38:30|195104.7|194979.7|195103.3|194978.3|195104.7|194979.7|195101.7|194976.7|6
1724359120000|2024-08-22 20:38:40|195103.2|194978.2|195103.2|194978.2|195103.2|194978.2|195103.2|194978.2|1
1724359140000|2024-08-22 20:39:00|195107.4|194982.4|195107.4|194982.4|195107.4|194982.4|195107.4|194982.4|1
1724359150000|2024-08-22 20:39:10|195105.6|194980.6|195105.6|194980.6|195105.6|194980.6|195105.6|194980.6|1
1724359160000|2024-08-22 20:39:20|195105.5|194980.5|195101.7|194976.7|195105.5|194980.5|195099.5|194974.5|6
1724359170000|2024-08-22 20:39:30|195099.7|194974.7|195099.7|194974.7|195099.7|194974.7|195099.7|194974.7|1
1724359180000|2024-08-22 20:39:40|195102.3|194977.3|195102.3|194977.3|195102.3|194977.3|195102.3|194977.3|1
1724359200000|2024-08-22 20:40:00|195104.9|194979.9|195094.4|194969.4|195104.9|194979.9|195090.4|194965.4|7
1724359210000|2024-08-22 20:40:10|195096.4|194971.4|195095.2|194970.2|195096.5|194971.5|195095|194970|5
1724359220000|2024-08-22 20:40:20|195094.8|194969.8|195094.3|194969.3|195094.8|194969.8|195093.6|194968.6|3
1724359230000|2024-08-22 20:40:30|195094.4|194969.4|195094.4|194969.4|195094.4|194969.4|195094.4|194969.4|1
1724359250000|2024-08-22 20:40:50|195096.5|194971.5|195096.5|194971.5|195096.5|194971.5|195096.5|194971.5|1
1724359260000|2024-08-22 20:41:00|195103.5|194978.5|195097.3|194972.3|195103.5|194978.5|195097.3|194972.3|3
1724359280000|2024-08-22 20:41:20|195095.5|194970.5|195095.5|194970.5|195095.5|194970.5|195095.5|194970.5|1
1724359290000|2024-08-22 20:41:30|195096.2|194971.2|195098.6|194973.6|195098.6|194973.6|195096.2|194971.2|3
1724359300000|2024-08-22 20:41:40|195100.4|194975.4|195177.8|195052.8|195179.3|195054.3|195100.4|194975.4|13
1724359310000|2024-08-22 20:41:50|195178.3|195053.3|195178.1|195053.1|195180.4|195055.4|195178.1|195053.1|3
1724359320000|2024-08-22 20:42:00|195175|195050|195162.4|195037.4|195175|195050|195162.4|195037.4|28
1724359330000|2024-08-22 20:42:10|195164.5|195039.5|195167.7|195042.7|195168.5|195043.5|195164.5|195039.5|22
1724359340000|2024-08-22 20:42:20|195166.9|195041.9|195167.9|195042.9|195168.8|195043.8|195164.8|195039.8|11
1724359350000|2024-08-22 20:42:30|195166|195041|195158.6|195033.6|195167.9|195042.9|195154.9|195029.9|10
1724359360000|2024-08-22 20:42:40|195159.2|195034.2|195135.1|195010.1|195161|195036|195122.4|194997.4|24
1724359370000|2024-08-22 20:42:50|195134.7|195009.7|195133.2|195008.2|195135.3|195010.3|195129.5|195004.5|21
1724359380000|2024-08-22 20:43:00|195129.7|195004.7|195147.8|195022.8|195149.2|195024.2|195125.9|195000.9|22
1724359390000|2024-08-22 20:43:10|195148.3|195023.3|195146.7|195021.7|195152|195027|195134.9|195009.9|14
1724359400000|2024-08-22 20:43:20|195146.9|195021.9|195145.2|195020.2|195151.5|195026.5|195142.3|195017.3|17
1724359410000|2024-08-22 20:43:30|195144.1|195019.1|195145.6|195020.6|195146.6|195021.6|195143.8|195018.8|16
1724359420000|2024-08-22 20:43:40|195144.9|195019.9|195136.2|195011.2|195145.8|195020.8|195135|195010|31
1724359430000|2024-08-22 20:43:50|195142.4|195017.4|195152.4|195027.4|195153.6|195028.6|195132.8|195007.8|36
1724359440000|2024-08-22 20:44:00|195150.1|195025.1|195150.9|195025.9|195151.6|195026.6|195150.1|195025.1|8
1724359450000|2024-08-22 20:44:10|195150.7|195025.7|195150.7|195025.7|195150.7|195025.7|195150.7|195025.7|1
1724359460000|2024-08-22 20:44:20|195149.2|195024.2|195127.3|195002.3|195149.2|195024.2|195116.7|194991.7|22
1724359470000|2024-08-22 20:44:30|195126.7|195001.7|195157.2|195032.2|195163.6|195038.6|195120.8|194995.8|27
1724359480000|2024-08-22 20:44:40|195157.7|195032.7|195157.6|195032.6|195158.4|195033.4|195157.4|195032.4|11
1724359490000|2024-08-22 20:44:50|195158.2|195033.2|195153.9|195028.9|195158.2|195033.2|195151.2|195026.2|11
1724359500000|2024-08-22 20:45:00|195154|195029|195154.9|195029.9|195155.8|195030.8|195150.5|195025.5|24
1724359510000|2024-08-22 20:45:10|195153.4|195028.4|195155.6|195030.6|195159.1|195034.1|195153.4|195028.4|8
1724359520000|2024-08-22 20:45:20|195157.2|195032.2|195182.8|195057.8|195182.8|195057.8|195157.2|195032.2|19
1724359530000|2024-08-22 20:45:30|195181.1|195056.1|195180.5|195055.5|195181.1|195056.1|195177.7|195052.7|8
1724359540000|2024-08-22 20:45:40|195180.4|195055.4|195180.6|195055.6|195180.6|195055.6|195180.4|195055.4|2
1724359550000|2024-08-22 20:45:50|195181.9|195056.9|195186|195061|195186|195061|195180.5|195055.5|4
1724359560000|2024-08-22 20:46:00|195186.9|195061.9|195244.9|195119.9|195244.9|195119.9|195186.9|195061.9|13
1724359570000|2024-08-22 20:46:10|195252.4|195127.4|195250.2|195125.2|195252.4|195127.4|195248.7|195123.7|10
1724359580000|2024-08-22 20:46:20|195249.9|195124.9|195253.4|195128.4|195253.5|195128.5|195248.4|195123.4|8
1724359590000|2024-08-22 20:46:30|195254.5|195129.5|195253.5|195128.5|195254.8|195129.8|195253.5|195128.5|4
1724359600000|2024-08-22 20:46:40|195253.6|195128.6|195241.3|195116.3|195253.6|195128.6|195241.3|195116.3|11
1724359610000|2024-08-22 20:46:50|195241.2|195116.2|195239.4|195114.4|195242.9|195117.9|195237.1|195112.1|14
1724359620000|2024-08-22 20:47:00|195240.1|195115.1|195240.4|195115.4|195240.4|195115.4|195238.9|195113.9|5
1724359630000|2024-08-22 20:47:10|195240.3|195115.3|195241.3|195116.3|195241.3|195116.3|195240.3|195115.3|2
1724359640000|2024-08-22 20:47:20|195241.5|195116.5|195241.4|195116.4|195241.5|195116.5|195241.4|195116.4|2
1724359650000|2024-08-22 20:47:30|195241.8|195116.8|195289.4|195164.4|195292.2|195167.2|195241.8|195116.8|6
1724359660000|2024-08-22 20:47:40|195289.3|195164.3|195280.5|195155.5|195289.3|195164.3|195272.8|195147.8|15
1724359670000|2024-08-22 20:47:50|195278.4|195153.4|195297.9|195172.9|195307.9|195182.9|195278.4|195153.4|11
1724359680000|2024-08-22 20:48:00|195297|195172|195328.5|195203.5|195328.5|195203.5|195297|195172|8
1724359690000|2024-08-22 20:48:10|195327.1|195202.1|195374.7|195249.7|195390.5|195265.5|195322.9|195197.9|27
1724359700000|2024-08-22 20:48:20|195378.8|195253.8|195392.6|195267.6|195392.8|195267.8|195378.8|195253.8|28
1724359710000|2024-08-22 20:48:30|195389.4|195264.4|195380.3|195255.3|195392.9|195267.9|195378.7|195253.7|19
1724359720000|2024-08-22 20:48:40|195384.7|195259.7|195379.1|195254.1|195385.1|195260.1|195354.4|195229.4|12
1724359730000|2024-08-22 20:48:50|195385.9|195260.9|195381|195256|195386.2|195261.2|195380|195255|15
1724359740000|2024-08-22 20:49:00|195385.4|195260.4|195330.6|195205.6|195404.6|195279.6|195326.5|195201.5|16
1724359750000|2024-08-22 20:49:10|195330.4|195205.4|195343.5|195218.5|195347.7|195222.7|195324.9|195199.9|25
1724359760000|2024-08-22 20:49:20|195341.5|195216.5|195329.3|195204.3|195348.8|195223.8|195329.3|195204.3|29
1724359770000|2024-08-22 20:49:30|195328.6|195203.6|195328.6|195203.6|195328.6|195203.6|195328.6|195203.6|1
1724359780000|2024-08-22 20:49:40|195330.1|195205.1|195328|195203|195333.5|195208.5|195326.1|195201.1|8
1724359790000|2024-08-22 20:49:50|195328.1|195203.1|195322.8|195197.8|195330.9|195205.9|195321.6|195196.6|14
1724359800000|2024-08-22 20:50:00|195322.2|195197.2|195341.7|195216.7|195345.3|195220.3|195321.9|195196.9|7
1724359810000|2024-08-22 20:50:10|195341.9|195216.9|195340.8|195215.8|195343.8|195218.8|195340.6|195215.6|5
1724359820000|2024-08-22 20:50:20|195340.4|195215.4|195338.2|195213.2|195342|195217|195333.3|195208.3|8
1724359830000|2024-08-22 20:50:30|195339.6|195214.6|195341.7|195216.7|195341.7|195216.7|195332.3|195207.3|12
1724359840000|2024-08-22 20:50:40|195348.6|195223.6|195346.4|195221.4|195348.6|195223.6|195346.4|195221.4|3
1724359850000|2024-08-22 20:50:50|195346.5|195221.5|195345.7|195220.7|195348.9|195223.9|195341|195216|10
1724359860000|2024-08-22 20:51:00|195347.1|195222.1|195345.8|195220.8|195348.4|195223.4|195344.3|195219.3|6
1724359870000|2024-08-22 20:51:10|195344.2|195219.2|195333.2|195208.2|195344.2|195219.2|195331.3|195206.3|15
1724359880000|2024-08-22 20:51:20|195331.4|195206.4|195326.8|195201.8|195339.9|195214.9|195326|195201|8
1724359890000|2024-08-22 20:51:30|195330.8|195205.8|195329|195204|195330.8|195205.8|195326.2|195201.2|4
1724359900000|2024-08-22 20:51:40|195332.3|195207.3|195328.1|195203.1|195332.3|195207.3|195328.1|195203.1|2
1724359910000|2024-08-22 20:51:50|195328.4|195203.4|195327.7|195202.7|195328.4|195203.4|195327.7|195202.7|2
1724359920000|2024-08-22 20:52:00|195327.5|195202.5|195321.6|195196.6|195331|195206|195321.6|195196.6|9
1724359930000|2024-08-22 20:52:10|195322|195197|195320.7|195195.7|195322|195197|195320.7|195195.7|2
1724359940000|2024-08-22 20:52:20|195321.4|195196.4|195326.9|195201.9|195327.7|195202.7|195321.4|195196.4|4
1724359950000|2024-08-22 20:52:30|195326.4|195201.4|195326.3|195201.3|195326.4|195201.4|195321.1|195196.1|5
1724359960000|2024-08-22 20:52:40|195323.2|195198.2|195322.3|195197.3|195325.6|195200.6|195321.8|195196.8|5
1724359970000|2024-08-22 20:52:50|195325.6|195200.6|195322.1|195197.1|195325.6|195200.6|195322.1|195197.1|3
1724359980000|2024-08-22 20:53:00|195322.6|195197.6|195323.9|195198.9|195325.4|195200.4|195322.2|195197.2|5
1724359990000|2024-08-22 20:53:10|195327.3|195202.3|195323.6|195198.6|195327.3|195202.3|195323.6|195198.6|2
1724360000000|2024-08-22 20:53:20|195323.2|195198.2|195323.5|195198.5|195327.3|195202.3|195323.2|195198.2|3
1724360010000|2024-08-22 20:53:30|195304.7|195179.7|195304.4|195179.4|195304.7|195179.7|195304.4|195179.4|2
1724360020000|2024-08-22 20:53:40|195308.4|195183.4|195237.2|195112.2|195308.4|195183.4|195237.2|195112.2|11
1724360030000|2024-08-22 20:53:50|195236.6|195111.6|195238.2|195113.2|195238.2|195113.2|195233.9|195108.9|12
1724360040000|2024-08-22 20:54:00|195238.9|195113.9|195242.1|195117.1|195242.6|195117.6|195232.4|195107.4|21
1724360050000|2024-08-22 20:54:10|195238.8|195113.8|195244.1|195119.1|195244.1|195119.1|195238.3|195113.3|16
1724360060000|2024-08-22 20:54:20|195248.4|195123.4|195248.9|195123.9|195248.9|195123.9|195243.8|195118.8|8
1724360080000|2024-08-22 20:54:40|195247.3|195122.3|195264.3|195139.3|195266.4|195141.4|195247.3|195122.3|7
1724360090000|2024-08-22 20:54:50|195264.4|195139.4|195254|195129|195264.4|195139.4|195254|195129|3
1724360100000|2024-08-22 20:55:00|195252.3|195127.3|195263.1|195138.1|195267.2|195142.2|195246.3|195121.3|13
1724360110000|2024-08-22 20:55:10|195262.8|195137.8|195262.8|195137.8|195262.8|195137.8|195262.8|195137.8|1
1724360120000|2024-08-22 20:55:20|195267.8|195142.8|195288|195163|195290.5|195165.5|195267.8|195142.8|5
1724360130000|2024-08-22 20:55:30|195289.2|195164.2|195291.3|195166.3|195292.9|195167.9|195289.2|195164.2|4
1724360140000|2024-08-22 20:55:40|195290.1|195165.1|195288.9|195163.9|195290.1|195165.1|195288.9|195163.9|2
1724360150000|2024-08-22 20:55:50|195289.5|195164.5|195293.9|195168.9|195297.7|195172.7|195289.5|195164.5|3
1724360160000|2024-08-22 20:56:00|195294.3|195169.3|195308.4|195183.4|195312.4|195187.4|195294.3|195169.3|6
1724360170000|2024-08-22 20:56:10|195303.6|195178.6|195298.6|195173.6|195303.6|195178.6|195298.6|195173.6|5
1724360180000|2024-08-22 20:56:20|195302|195177|195297.2|195172.2|195304.5|195179.5|195297.2|195172.2|5
1724360200000|2024-08-22 20:56:40|195297.9|195172.9|195291.8|195166.8|195297.9|195172.9|195291.8|195166.8|2
1724360210000|2024-08-22 20:56:50|195298.6|195173.6|195294.3|195169.3|195298.6|195173.6|195294.3|195169.3|3
1724360220000|2024-08-22 20:57:00|195291.6|195166.6|195276.1|195071.4|195319.3|195166.6|195239.8|195031.4|24
1724360230000|2024-08-22 20:57:10|195282.8|195058.8|195255.9|195087.7|195320|195087.7|195255.9|195016.6|27
1724360240000|2024-08-22 20:57:20|195256.1|195076.6|195353.4|195049.2|195353.4|195098.3|195247.7|195023.3|28
1724360250000|2024-08-22 20:57:30|195288.3|195066.9|195255.9|195090.7|195302.6|195090.7|195255.9|195048.7|10
1724360260000|2024-08-22 20:57:40|195255.6|195091.1|195264.7|195063.4|195272.2|195102.4|195241.3|195021.2|21
1724360270000|2024-08-22 20:57:50|195257.3|195064.9|195250.1|195081.2|195274.8|195084.7|195243.3|195024.4|16
1724360280000|2024-08-22 20:58:00|195247.6|195061.5|195264.5|195068.5|195319.6|195070.5|195247.6|195009.6|9
1724360290000|2024-08-22 20:58:10|195265.2|195068.7|195255.3|195075.1|195278.2|195080.1|195254.7|195053.3|15
1724360300000|2024-08-22 20:58:20|195254.9|195075.5|195264.1|195061.1|195275.3|195078.3|195254.9|195056|6
1724360310000|2024-08-22 20:58:30|195254.6|195076.6|195271|195079.1|195293.1|195080.4|195251.5|195033.1|24
1724360320000|2024-08-22 20:58:40|195270.9|195078.9|195319.9|195009.9|195328.3|195078.9|195262.3|195009.9|9
1724360330000|2024-08-22 20:58:50|195311.9|195019.9|195263.1|195059|195311.9|195084.2|195247.5|195019.9|28
1724360340000|2024-08-22 20:59:00|195256|195074.2|195297.7|194987.7|195350.1|195080.9|195245.6|194987.7|24
1724360350000|2024-08-22 20:59:10|195269.7|195036.6|195199|195039.1|195269.7|195074.2|195196.9|195005.9|25
1724360360000|2024-08-22 20:59:20|195198.4|195039.7|195204.1|195039|195288.7|195044.8|195198.4|194976.9|24
1724360370000|2024-08-22 20:59:30|195268.4|195034.1|195339.2|195118.2|195437|195127|195268.4|195029.8|36
1724360380000|2024-08-22 20:59:40|195345.8|195122.2|195331.7|195129|195352.8|195134.1|195317.5|195091.5|18
1724360390000|2024-08-22 20:59:50|195331.6|195129.1|195406.1|195098.5|195406.1|195129.2|195319.3|195086.4|25
1724360400000|2024-08-22 21:00:00|195433.9|195123.9|195464.5|195154.5|195466.8|195156.8|195433.9|195123.9|6
1724360510000|2024-08-22 21:01:50|195478.2|195168.2|195478.2|195168.2|195478.2|195168.2|195478.2|195168.2|1
1724360590000|2024-08-22 21:03:10|195447.8|195137.8|195493.1|195183.1|195493.1|195183.1|195447.8|195137.8|2
1724360620000|2024-08-22 21:03:40|195473.7|195163.7|195447.3|195137.3|195473.7|195163.7|195444|195134|8
1724360630000|2024-08-22 21:03:50|195447.5|195137.5|195448.3|195138.3|195448.3|195138.3|195447.5|195137.5|2
1724360640000|2024-08-22 21:04:00|195448.1|195138.1|195448.1|195138.1|195448.1|195138.1|195448.1|195138.1|1
1724360650000|2024-08-22 21:04:10|195448.5|195138.5|195448.5|195138.5|195448.5|195138.5|195448.5|195138.5|1
1724360700000|2024-08-22 21:05:00|195449.7|195139.7|195455.2|195145.2|195455.2|195145.2|195416.1|195106.1|5
1724360710000|2024-08-22 21:05:10|195441.6|195131.6|195441.6|195131.6|195441.6|195131.6|195441.6|195131.6|1
1724360800000|2024-08-22 21:06:40|195440.1|195130.1|195439.8|195129.8|195440.1|195130.1|195439.8|195129.8|2
1724360810000|2024-08-22 21:06:50|195478.8|195168.8|195478.8|195168.8|195478.8|195168.8|195478.8|195168.8|1
1724360830000|2024-08-22 21:07:10|195463.8|195153.8|195463.8|195153.8|195463.8|195153.8|195463.8|195153.8|1
1724360860000|2024-08-22 21:07:40|195466.7|195156.7|195466.7|195156.7|195466.7|195156.7|195466.7|195156.7|1
1724360870000|2024-08-22 21:07:50|195466.8|195156.8|195466.8|195156.8|195466.8|195156.8|195466.8|195156.8|1
1724360880000|2024-08-22 21:08:00|195467|195157|195406.2|195096.2|195467|195157|195406.2|195096.2|5
1724360890000|2024-08-22 21:08:10|195405.1|195095.1|195384.2|195074.2|195405.7|195095.7|195384.2|195074.2|4
1724360900000|2024-08-22 21:08:20|195384.1|195074.1|195384.1|195074.1|195384.1|195074.1|195384.1|195074.1|1
1724360920000|2024-08-22 21:08:40|195384|195074|195387.9|195077.9|195387.9|195077.9|195384|195074|3
1724360930000|2024-08-22 21:08:50|195384.1|195074.1|195384.1|195074.1|195384.1|195074.1|195384.1|195074.1|1
1724360940000|2024-08-22 21:09:00|195382.3|195072.3|195382.3|195072.3|195382.3|195072.3|195382.3|195072.3|1
1724360980000|2024-08-22 21:09:40|195398.5|195088.5|195385|195075|195398.5|195088.5|195385|195075|2
1724361000000|2024-08-22 21:10:00|195379.3|195069.3|195381.9|195071.9|195382.9|195072.9|195379.3|195069.3|3
1724361040000|2024-08-22 21:10:40|195382.3|195072.3|195381.7|195071.7|195382.3|195072.3|195381.7|195071.7|2
1724361050000|2024-08-22 21:10:50|195382.3|195072.3|195412.6|195102.6|195430.4|195120.4|195381.9|195071.9|5
1724361060000|2024-08-22 21:11:00|195409.4|195099.4|195411.5|195101.5|195411.5|195101.5|195409.4|195099.4|2
1724361070000|2024-08-22 21:11:10|195408.7|195098.7|195407.8|195097.8|195408.7|195098.7|195407.8|195097.8|2
1724361090000|2024-08-22 21:11:30|195429|195119|195429|195119|195429|195119|195429|195119|1
1724361100000|2024-08-22 21:11:40|195428.9|195118.9|195428.9|195118.9|195428.9|195118.9|195428.9|195118.9|1
1724361110000|2024-08-22 21:11:50|195428.8|195118.8|195428.8|195118.8|195428.8|195118.8|195428.8|195118.8|1
1724361130000|2024-08-22 21:12:10|195430.9|195120.9|195430.9|195120.9|195430.9|195120.9|195430.9|195120.9|1
1724361150000|2024-08-22 21:12:30|195431|195121|195430.9|195120.9|195431|195121|195430.8|195120.8|3
1724361160000|2024-08-22 21:12:40|195428.7|195118.7|195426|195116|195428.7|195118.7|195426|195116|5
1724361200000|2024-08-22 21:13:20|195422.8|195112.8|195422.8|195112.8|195422.8|195112.8|195422.8|195112.8|1
1724361280000|2024-08-22 21:14:40|195424.4|195114.4|195424.4|195114.4|195424.4|195114.4|195424.4|195114.4|1
1724361290000|2024-08-22 21:14:50|195425.7|195115.7|195424.3|195114.3|195426.5|195116.5|195424.3|195114.3|3
1724361300000|2024-08-22 21:15:00|195418.5|195108.5|195422.8|195112.8|195422.8|195112.8|195417.7|195107.7|4
1724361310000|2024-08-22 21:15:10|195427.6|195117.6|195427.6|195117.6|195427.6|195117.6|195427.6|195117.6|1
1724361330000|2024-08-22 21:15:30|195425.1|195115.1|195425.1|195115.1|195425.1|195115.1|195425.1|195115.1|1
1724361340000|2024-08-22 21:15:40|195418.4|195108.4|195418.2|195108.2|195441.2|195131.2|195416.7|195106.7|4
1724361350000|2024-08-22 21:15:50|195415.2|195105.2|195444.8|195134.8|195445.1|195135.1|195415.2|195105.2|4
1724361360000|2024-08-22 21:16:00|195439.5|195129.5|195410.5|195100.5|195439.5|195129.5|195405.9|195095.9|7
1724361370000|2024-08-22 21:16:10|195401.8|195091.8|195403.8|195093.8|195403.8|195093.8|195401.8|195091.8|2
1724361380000|2024-08-22 21:16:20|195404.2|195094.2|195404.2|195094.2|195404.2|195094.2|195404.2|195094.2|1
1724361390000|2024-08-22 21:16:30|195415.2|195105.2|195411.4|195101.4|195417.9|195107.9|195400.1|195090.1|9
1724361400000|2024-08-22 21:16:40|195419.6|195109.6|195406.9|195096.9|195419.6|195109.6|195406.9|195096.9|2
1724361410000|2024-08-22 21:16:50|195408.4|195098.4|195400.7|195090.7|195408.4|195098.4|195400.7|195090.7|3
1724361430000|2024-08-22 21:17:10|195400.9|195090.9|195407.2|195097.2|195407.2|195097.2|195400.7|195090.7|3
1724361450000|2024-08-22 21:17:30|195407.7|195097.7|195407.7|195097.7|195407.7|195097.7|195407.7|195097.7|1
1724361460000|2024-08-22 21:17:40|195407.9|195097.9|195407.9|195097.9|195407.9|195097.9|195407.9|195097.9|1
1724361470000|2024-08-22 21:17:50|195408.5|195098.5|195407.8|195097.8|195408.5|195098.5|195407.8|195097.8|2
1724361490000|2024-08-22 21:18:10|195407.7|195097.7|195407.7|195097.7|195407.7|195097.7|195407.7|195097.7|1
1724361500000|2024-08-22 21:18:20|195407.8|195097.8|195391.8|195081.8|195407.8|195097.8|195391.8|195081.8|3
1724361510000|2024-08-22 21:18:30|195400.2|195090.2|195403.2|195093.2|195404.8|195094.8|195393.9|195083.9|5
1724361520000|2024-08-22 21:18:40|195401.8|195091.8|195401.8|195091.8|195401.8|195091.8|195401.8|195091.8|1
1724361530000|2024-08-22 21:18:50|195392.4|195082.4|195392.4|195082.4|195392.4|195082.4|195392.4|195082.4|1
1724361540000|2024-08-22 21:19:00|195398.3|195088.3|195401.8|195091.8|195401.8|195091.8|195392.5|195082.5|3
1724361580000|2024-08-22 21:19:40|195401.9|195091.9|195401.9|195091.9|195401.9|195091.9|195401.9|195091.9|1
1724361590000|2024-08-22 21:19:50|195396.6|195086.6|195396.6|195086.6|195396.6|195086.6|195396.6|195086.6|1
1724361600000|2024-08-22 21:20:00|195397|195087|195392.2|195082.2|195403|195093|195387.6|195077.6|4
1724361610000|2024-08-22 21:20:10|195392.5|195082.5|195392.3|195082.3|195400.5|195090.5|195392.3|195082.3|3
1724361620000|2024-08-22 21:20:20|195392.5|195082.5|195392.5|195082.5|195392.5|195082.5|195392.5|195082.5|1
1724361630000|2024-08-22 21:20:30|195393|195083|195392.4|195082.4|195393|195083|195392.4|195082.4|3
1724361640000|2024-08-22 21:20:40|195394|195084|195401.3|195091.3|195401.3|195091.3|195390.5|195080.5|4
1724361670000|2024-08-22 21:21:10|195389|195079|195389|195079|195389|195079|195389|195079|1
1724361690000|2024-08-22 21:21:30|195390.7|195080.7|195390.7|195080.7|195390.7|195080.7|195390.7|195080.7|1
1724361710000|2024-08-22 21:21:50|195390.6|195080.6|195390.6|195080.6|195390.6|195080.6|195390.6|195080.6|1
1724361770000|2024-08-22 21:22:50|195408.4|195098.4|195364.1|195054.1|195408.4|195098.4|195364.1|195054.1|7
1724361780000|2024-08-22 21:23:00|195374.4|195064.4|195381.1|195071.1|195384.6|195074.6|195374.4|195064.4|4
1724361790000|2024-08-22 21:23:10|195384.1|195074.1|195380.5|195070.5|195384.1|195074.1|195380.4|195070.4|3
1724361800000|2024-08-22 21:23:20|195381.2|195071.2|195378.9|195068.9|195388.6|195078.6|195378.9|195068.9|3
1724361810000|2024-08-22 21:23:30|195372.4|195062.4|195372.7|195062.7|195372.7|195062.7|195372.4|195062.4|2
1724361830000|2024-08-22 21:23:50|195372.2|195062.2|195371.6|195061.6|195372.2|195062.2|195371.2|195061.2|3
1724361850000|2024-08-22 21:24:10|195371.4|195061.4|195371.4|195061.4|195371.4|195061.4|195371.4|195061.4|1
1724361880000|2024-08-22 21:24:40|195371.5|195061.5|195371.9|195061.9|195371.9|195061.9|195371.5|195061.5|2
1724361900000|2024-08-22 21:25:00|195371.8|195061.8|195371.7|195061.7|195371.8|195061.8|195371.7|195061.7|2
1724361910000|2024-08-22 21:25:10|195367.5|195057.5|195366.8|195056.8|195367.5|195057.5|195358.1|195048.1|5
1724361920000|2024-08-22 21:25:20|195330.1|195020.1|195337.8|195027.8|195347.4|195037.4|195330.1|195020.1|5
1724361930000|2024-08-22 21:25:30|195335.9|195025.9|195334.5|195024.5|195335.9|195025.9|195334.2|195024.2|4
1724361940000|2024-08-22 21:25:40|195334|195024|195334.2|195024.2|195334.2|195024.2|195334|195024|2
1724361950000|2024-08-22 21:25:50|195334.5|195024.5|195322.4|195012.4|195334.5|195024.5|195322.4|195012.4|2
1724361960000|2024-08-22 21:26:00|195322.5|195012.5|195322.7|195012.7|195322.7|195012.7|195322.5|195012.5|2
1724361970000|2024-08-22 21:26:10|195322.4|195012.4|195324.2|195014.2|195324.2|195014.2|195322.4|195012.4|3
1724361980000|2024-08-22 21:26:20|195329|195019|195320.8|195010.8|195330|195020|195320.5|195010.5|5
1724361990000|2024-08-22 21:26:30|195320.7|195010.7|195320.7|195010.7|195320.7|195010.7|195320.7|195010.7|1
1724362000000|2024-08-22 21:26:40|195320.9|195010.9|195320.9|195010.9|195320.9|195010.9|195320.9|195010.9|1
1724362010000|2024-08-22 21:26:50|195320.6|195010.6|195320.6|195010.6|195320.6|195010.6|195320.6|195010.6|1
1724362040000|2024-08-22 21:27:20|195320.4|195010.4|195320.4|195010.4|195320.4|195010.4|195320.4|195010.4|1
1724362050000|2024-08-22 21:27:30|195320.6|195010.6|195320.6|195010.6|195320.6|195010.6|195320.6|195010.6|1
1724362060000|2024-08-22 21:27:40|195324.3|195014.3|195326.2|195016.2|195365.1|195055.1|195324.3|195014.3|7
1724362070000|2024-08-22 21:27:50|195325.9|195015.9|195326.4|195016.4|195326.4|195016.4|195325.9|195015.9|2
1724362080000|2024-08-22 21:28:00|195325.9|195015.9|195325.4|195015.4|195325.9|195015.9|195325.4|195015.4|2
1724362090000|2024-08-22 21:28:10|195325.6|195015.6|195310.5|195000.5|195325.6|195015.6|195309.7|194999.7|4
1724362100000|2024-08-22 21:28:20|195310.1|195000.1|195310.1|195000.1|195310.1|195000.1|195310.1|195000.1|1
1724362110000|2024-08-22 21:28:30|195308.9|194998.9|195308.9|194998.9|195308.9|194998.9|195308.9|194998.9|1
1724362120000|2024-08-22 21:28:40|195309.1|194999.1|195309.1|194999.1|195309.1|194999.1|195309.1|194999.1|1
1724362130000|2024-08-22 21:28:50|195309.7|194999.7|195309.7|194999.7|195309.7|194999.7|195309.7|194999.7|1
1724362140000|2024-08-22 21:29:00|195309.5|194999.5|195309.5|194999.5|195309.5|194999.5|195309.5|194999.5|1
1724362160000|2024-08-22 21:29:20|195309.7|194999.7|195309.7|194999.7|195309.7|194999.7|195309.7|194999.7|1
1724362220000|2024-08-22 21:30:20|195310.1|195000.1|195310.1|195000.1|195310.1|195000.1|195310.1|195000.1|1
1724362250000|2024-08-22 21:30:50|195309.9|194999.9|195309.9|194999.9|195309.9|194999.9|195309.9|194999.9|1
1724362260000|2024-08-22 21:31:00|195309.5|194999.5|195309.9|194999.9|195309.9|194999.9|195309.5|194999.5|2
1724362270000|2024-08-22 21:31:10|195309.3|194999.3|195309.3|194999.3|195309.3|194999.3|195309.3|194999.3|1
1724362300000|2024-08-22 21:31:40|195308.9|194998.9|195308.9|194998.9|195308.9|194998.9|195308.9|194998.9|1
1724362310000|2024-08-22 21:31:50|195309.3|194999.3|195309.8|194999.8|195309.8|194999.8|195309.3|194999.3|2
1724362380000|2024-08-22 21:33:00|195309.3|194999.3|195309.4|194999.4|195309.4|194999.4|195309.3|194999.3|2
1724362390000|2024-08-22 21:33:10|195309.1|194999.1|195308.9|194998.9|195309.1|194999.1|195308.9|194998.9|2
1724362420000|2024-08-22 21:33:40|195309.3|194999.3|195310.1|195000.1|195310.1|195000.1|195309.3|194999.3|2
1724362480000|2024-08-22 21:34:40|195310.3|195000.3|195310.3|195000.3|195310.3|195000.3|195310.3|195000.3|1
1724362490000|2024-08-22 21:34:50|195308.2|194998.2|195308|194998|195308.2|194998.2|195308|194998|2
1724362500000|2024-08-22 21:35:00|195307.9|194997.9|195352.2|195042.2|195352.2|195042.2|195307.9|194997.9|3
1724362510000|2024-08-22 21:35:10|195349.9|195039.9|195349.9|195039.9|195349.9|195039.9|195349.9|195039.9|1
1724362520000|2024-08-22 21:35:20|195350.5|195040.5|195350.5|195040.5|195350.5|195040.5|195350.5|195040.5|1
1724362530000|2024-08-22 21:35:30|195351.7|195041.7|195351.7|195041.7|195351.7|195041.7|195351.7|195041.7|1
1724362540000|2024-08-22 21:35:40|195346.7|195036.7|195351.4|195041.4|195351.8|195041.8|195346.7|195036.7|3
1724362550000|2024-08-22 21:35:50|195352.5|195042.5|195360.4|195050.4|195360.4|195050.4|195352.5|195042.5|3
1724362560000|2024-08-22 21:36:00|195360.7|195050.7|195363.8|195053.8|195364.3|195054.3|195360.7|195050.7|3
1724362570000|2024-08-22 21:36:10|195364.8|195054.8|195364.8|195054.8|195364.8|195054.8|195364.8|195054.8|1
1724362580000|2024-08-22 21:36:20|195364|195054|195364|195054|195364|195054|195364|195054|1
1724362590000|2024-08-22 21:36:30|195364.3|195054.3|195364.3|195054.3|195364.3|195054.3|195364.3|195054.3|1
1724362600000|2024-08-22 21:36:40|195359.3|195049.3|195359.3|195049.3|195359.3|195049.3|195359.3|195049.3|1
1724362610000|2024-08-22 21:36:50|195358.9|195048.9|195358.9|195048.9|195358.9|195048.9|195358.9|195048.9|1
1724362630000|2024-08-22 21:37:10|195359.2|195049.2|195359.2|195049.2|195359.2|195049.2|195359.2|195049.2|1
1724362660000|2024-08-22 21:37:40|195362.8|195052.8|195362.8|195052.8|195362.8|195052.8|195362.8|195052.8|1
1724362680000|2024-08-22 21:38:00|195363|195053|195363|195053|195363|195053|195363|195053|1
1724362710000|2024-08-22 21:38:30|195362.8|195052.8|195361|195051|195363.7|195053.7|195361|195051|3
1724362720000|2024-08-22 21:38:40|195366|195056|195366.8|195056.8|195366.8|195056.8|195363.3|195053.3|4
1724362730000|2024-08-22 21:38:50|195363.8|195053.8|195363.5|195053.5|195366.1|195056.1|195363.3|195053.3|4
1724362740000|2024-08-22 21:39:00|195365.7|195055.7|195364.3|195054.3|195366.1|195056.1|195364.3|195054.3|4
1724362750000|2024-08-22 21:39:10|195364.4|195054.4|195366.4|195056.4|195366.4|195056.4|195364.4|195054.4|3
1724362760000|2024-08-22 21:39:20|195367.2|195057.2|195366.5|195056.5|195367.2|195057.2|195366.5|195056.5|2
1724362770000|2024-08-22 21:39:30|195365|195055|195364.1|195054.1|195365|195055|195364.1|195054.1|4
1724362830000|2024-08-22 21:40:30|195364.2|195054.2|195364.2|195054.2|195364.2|195054.2|195364.2|195054.2|1
1724362850000|2024-08-22 21:40:50|195348.1|195038.1|195348.1|195038.1|195348.1|195038.1|195348.1|195038.1|1
1724362880000|2024-08-22 21:41:20|195360.1|195050.1|195361.4|195051.4|195361.4|195051.4|195360.1|195050.1|3
1724362930000|2024-08-22 21:42:10|195361.3|195051.3|195361.3|195051.3|195361.3|195051.3|195361.3|195051.3|1
1724362940000|2024-08-22 21:42:20|195360.8|195050.8|195363.7|195053.7|195363.7|195053.7|195360.8|195050.8|2
1724362990000|2024-08-22 21:43:10|195365.7|195055.7|195366|195056|195366|195056|195365.7|195055.7|2
1724363000000|2024-08-22 21:43:20|195364|195054|195364|195054|195364|195054|195364|195054|1
1724363030000|2024-08-22 21:43:50|195357.8|195047.8|195359.8|195049.8|195359.8|195049.8|195357.8|195047.8|2
1724363050000|2024-08-22 21:44:10|195360.7|195050.7|195346.7|195036.7|195360.7|195050.7|195345.3|195035.3|3
1724363060000|2024-08-22 21:44:20|195366|195056|195361.6|195051.6|195371.2|195061.2|195361.6|195051.6|3
1724363070000|2024-08-22 21:44:30|195360.2|195050.2|195363.6|195053.6|195363.6|195053.6|195360.2|195050.2|4
1724363080000|2024-08-22 21:44:40|195361.5|195051.5|195362.5|195052.5|195362.5|195052.5|195361.5|195051.5|2
1724363100000|2024-08-22 21:45:00|195360.8|195050.8|195360.8|195050.8|195360.8|195050.8|195360.8|195050.8|1
1724363130000|2024-08-22 21:45:30|195359.3|195049.3|195359.3|195049.3|195359.3|195049.3|195359.3|195049.3|1
1724363160000|2024-08-22 21:46:00|195361.5|195051.5|195359.1|195049.1|195361.5|195051.5|195344.9|195034.9|4
1724363180000|2024-08-22 21:46:20|195361.8|195051.8|195359.1|195049.1|195361.8|195051.8|195359.1|195049.1|2
1724363190000|2024-08-22 21:46:30|195360.1|195050.1|195360.1|195050.1|195360.1|195050.1|195360.1|195050.1|1
1724363200000|2024-08-22 21:46:40|195353.5|195043.5|195351.3|195041.3|195353.5|195043.5|195351.3|195041.3|4
1724363210000|2024-08-22 21:46:50|195353.3|195043.3|195353.4|195043.4|195353.4|195043.4|195353.3|195043.3|2
1724363220000|2024-08-22 21:47:00|195355.7|195045.7|195355.7|195045.7|195355.7|195045.7|195355.7|195045.7|1
1724363230000|2024-08-22 21:47:10|195353.8|195043.8|195353.8|195043.8|195353.8|195043.8|195353.8|195043.8|1
1724363240000|2024-08-22 21:47:20|195355.5|195045.5|195355.5|195045.5|195355.5|195045.5|195355.5|195045.5|1
1724363250000|2024-08-22 21:47:30|195363.8|195053.8|195359.4|195049.4|195363.8|195053.8|195359.4|195049.4|2
1724363260000|2024-08-22 21:47:40|195359.2|195049.2|195359.2|195049.2|195359.2|195049.2|195359.2|195049.2|1
1724363270000|2024-08-22 21:47:50|195358.7|195048.7|195362.8|195052.8|195362.8|195052.8|195356|195046|5
1724363290000|2024-08-22 21:48:10|195361|195051|195362.9|195052.9|195362.9|195052.9|195361|195051|2
1724363300000|2024-08-22 21:48:20|195360.6|195050.6|195362.5|195052.5|195362.9|195052.9|195360.6|195050.6|6
1724363310000|2024-08-22 21:48:30|195362.9|195052.9|195362.9|195052.9|195362.9|195052.9|195362.9|195052.9|1
1724363320000|2024-08-22 21:48:40|195361.3|195051.3|195361.5|195051.5|195361.5|195051.5|195361.3|195051.3|2
1724363330000|2024-08-22 21:48:50|195361.3|195051.3|195361.7|195051.7|195361.7|195051.7|195361.3|195051.3|2
1724363340000|2024-08-22 21:49:00|195359.7|195049.7|195359.7|195049.7|195359.7|195049.7|195359.7|195049.7|1
1724363350000|2024-08-22 21:49:10|195359.4|195049.4|195359.4|195049.4|195359.4|195049.4|195359.4|195049.4|1
1724363360000|2024-08-22 21:49:20|195359.3|195049.3|195356|195046|195359.7|195049.7|195355.2|195045.2|7
1724363380000|2024-08-22 21:49:40|195355.3|195045.3|195355.1|195045.1|195355.3|195045.3|195355.1|195045.1|2
1724363390000|2024-08-22 21:49:50|195355.2|195045.2|195355.2|195045.2|195355.2|195045.2|195355.2|195045.2|1
1724363410000|2024-08-22 21:50:10|195355.1|195045.1|195355.1|195045.1|195355.1|195045.1|195355.1|195045.1|1
1724363420000|2024-08-22 21:50:20|195357.8|195047.8|195357.8|195047.8|195357.8|195047.8|195357.8|195047.8|1
1724363430000|2024-08-22 21:50:30|195357.7|195047.7|195357.8|195047.8|195357.8|195047.8|195357.7|195047.7|2
1724363440000|2024-08-22 21:50:40|195359.9|195049.9|195359.9|195049.9|195359.9|195049.9|195359.9|195049.9|1
1724363460000|2024-08-22 21:51:00|195354.8|195044.8|195354.8|195044.8|195354.8|195044.8|195354.8|195044.8|1
1724363490000|2024-08-22 21:51:30|195355.6|195045.6|195355.6|195045.6|195355.6|195045.6|195355.6|195045.6|1
1724363500000|2024-08-22 21:51:40|195358.6|195048.6|195358.6|195048.6|195358.6|195048.6|195358.6|195048.6|1
1724363510000|2024-08-22 21:51:50|195361.2|195051.2|195362.9|195052.9|195364.3|195054.3|195361.2|195051.2|3
1724363520000|2024-08-22 21:52:00|195363.4|195053.4|195363.1|195053.1|195364.1|195054.1|195363.1|195053.1|4
1724363530000|2024-08-22 21:52:10|195362.9|195052.9|195363.2|195053.2|195363.2|195053.2|195362.9|195052.9|2
1724363540000|2024-08-22 21:52:20|195363.7|195053.7|195364.2|195054.2|195364.4|195054.4|195363.4|195053.4|7
1724363560000|2024-08-22 21:52:40|195361|195051|195361|195051|195361|195051|195360.7|195050.7|3
1724363570000|2024-08-22 21:52:50|195360.9|195050.9|195360.9|195050.9|195361|195051|195360.9|195050.9|3
1724363590000|2024-08-22 21:53:10|195361|195051|195361|195051|195361|195051|195361|195051|1
1724363600000|2024-08-22 21:53:20|195362.2|195052.2|195362.9|195052.9|195363.5|195053.5|195362.2|195052.2|4
1724363610000|2024-08-22 21:53:30|195362.8|195052.8|195362.8|195052.8|195362.8|195052.8|195362.8|195052.8|1
1724363620000|2024-08-22 21:53:40|195363.2|195053.2|195364.6|195054.6|195366.5|195056.5|195362.2|195052.2|4
1724363630000|2024-08-22 21:53:50|195364.1|195054.1|195363.7|195053.7|195364.1|195054.1|195363.7|195053.7|3
1724363650000|2024-08-22 21:54:10|195362.4|195052.4|195362.4|195052.4|195362.4|195052.4|195362.4|195052.4|1
1724363660000|2024-08-22 21:54:20|195362.8|195052.8|195363.1|195053.1|195363.4|195053.4|195362.8|195052.8|3
1724363700000|2024-08-22 21:55:00|195363.2|195053.2|195363.5|195053.5|195363.5|195053.5|195363.2|195053.2|2
1724363720000|2024-08-22 21:55:20|195363.6|195053.6|195366.5|195056.5|195366.5|195056.5|195363.6|195053.6|4
1724363740000|2024-08-22 21:55:40|195359.8|195049.8|195357|195047|195359.8|195049.8|195357|195047|3
1724363750000|2024-08-22 21:55:50|195357.4|195047.4|195363.2|195053.2|195364.8|195054.8|195357.4|195047.4|4
1724363760000|2024-08-22 21:56:00|195363.1|195053.1|195362.4|195052.4|195363.1|195053.1|195361.1|195051.1|4
1724363780000|2024-08-22 21:56:20|195363.8|195053.8|195364.8|195054.8|195365.5|195055.5|195363.8|195053.8|6
1724363820000|2024-08-22 21:57:00|195379.1|195069.1|195373.8|195063.8|195379.1|195069.1|195373.8|195063.8|4
1724363840000|2024-08-22 21:57:20|195376.7|195066.7|195376.7|195066.7|195376.7|195066.7|195376.7|195066.7|1
1724363850000|2024-08-22 21:57:30|195376.2|195066.2|195373.8|195063.8|195376.2|195066.2|195373.8|195063.8|2
1724363870000|2024-08-22 21:57:50|195384.7|195074.7|195383.5|195073.5|195384.7|195074.7|195383|195073|4
1724363900000|2024-08-22 21:58:20|195378.9|195068.9|195378.4|195068.4|195378.9|195068.9|195378.4|195068.4|2
1724363910000|2024-08-22 21:58:30|195378.7|195068.7|195378.7|195068.7|195378.7|195068.7|195378.7|195068.7|1
1724363920000|2024-08-22 21:58:40|195379.6|195069.6|195377.7|195067.7|195379.6|195069.6|195377.7|195067.7|2
1724363930000|2024-08-22 21:58:50|195379.5|195069.5|195381|195071|195381|195071|195379.5|195069.5|2
1724363940000|2024-08-22 21:59:00|195375.1|195065.1|195375.1|195065.1|195375.1|195065.1|195375.1|195065.1|1
1724363980000|2024-08-22 21:59:40|195379.4|195069.4|195375.1|195065.1|195379.4|195069.4|195375.1|195065.1|2
1724363990000|2024-08-22 21:59:50|195373|195063|195373|195063|195373|195063|195373|195063|1
1724364000000|2024-08-22 22:00:00|195375.2|195065.2|195298.5|194988.5|195375.2|195065.2|195293.5|194983.5|17
1724364010000|2024-08-22 22:00:10|195296.8|194986.8|195300.1|194990.1|195302|194992|195296.8|194986.8|11
1724364020000|2024-08-22 22:00:20|195297.3|194987.3|195293.4|194983.4|195299.4|194989.4|195292.8|194982.8|10
1724364030000|2024-08-22 22:00:30|195294.9|194984.9|195329.9|195019.9|195331.5|195021.5|195294.9|194984.9|3
1724364040000|2024-08-22 22:00:40|195336.7|195026.7|195336.7|195026.7|195336.7|195026.7|195336.7|195026.7|1
1724364050000|2024-08-22 22:00:50|195335.4|195025.4|195348.6|195038.6|195349.7|195039.7|195335.4|195025.4|4
1724364060000|2024-08-22 22:01:00|195353.6|195043.6|195356|195046|195359.1|195049.1|195353.4|195043.4|12
1724364070000|2024-08-22 22:01:10|195355.9|195045.9|195356|195046|195356.1|195046.1|195355.9|195045.9|3
1724364080000|2024-08-22 22:01:20|195356.4|195046.4|195356.2|195046.2|195356.6|195046.6|195356.2|195046.2|3
1724364090000|2024-08-22 22:01:30|195342.1|195032.1|195342|195032|195342.1|195032.1|195342|195032|2
1724364110000|2024-08-22 22:01:50|195342.1|195032.1|195342.1|195032.1|195342.1|195032.1|195342.1|195032.1|1
1724364120000|2024-08-22 22:02:00|195338.3|195028.3|195338.3|195028.3|195338.3|195028.3|195338.3|195028.3|1
1724364130000|2024-08-22 22:02:10|195361.4|195051.4|195327.5|195017.5|195361.4|195051.4|195327.5|195017.5|4
1724364140000|2024-08-22 22:02:20|195327.3|195017.3|195320.8|195010.8|195327.3|195017.3|195320.8|195010.8|2
1724364150000|2024-08-22 22:02:30|195319.5|195009.5|195313|195003|195319.5|195009.5|195313|195003|4
1724364160000|2024-08-22 22:02:40|195273.7|194963.7|195269.4|194959.4|195283.4|194973.4|195269.4|194959.4|6
1724364170000|2024-08-22 22:02:50|195236.3|194926.3|195235.5|194925.5|195236.3|194926.3|195235.5|194925.5|2
1724364180000|2024-08-22 22:03:00|195237.9|194927.9|195237.9|194927.9|195237.9|194927.9|195237.9|194927.9|1
1724364190000|2024-08-22 22:03:10|195237.8|194927.8|195237.8|194927.8|195237.8|194927.8|195237.8|194927.8|1
1724364200000|2024-08-22 22:03:20|195214.8|194904.8|195214.8|194904.8|195214.8|194904.8|195214.8|194904.8|1
1724364210000|2024-08-22 22:03:30|195214.7|194904.7|195218|194986.6|195218|194986.6|195214.7|194904.7|2
1724364220000|2024-08-22 22:03:40|195217.4|194987.1|195292.8|194982.8|195292.8|194992.1|195212|194951.5|8
1724364230000|2024-08-22 22:03:50|195265.7|194955.7|195265.7|194955.7|195265.7|194955.7|195265.7|194955.7|1
1724364240000|2024-08-22 22:04:00|195265.6|194955.6|195265.6|194955.6|195265.6|194955.6|195265.6|194955.6|1
1724364250000|2024-08-22 22:04:10|195247|194946.4|195244.7|195024.6|195247|195024.6|195244.7|194946.4|2
1724364260000|2024-08-22 22:04:20|195244.5|195024.8|195244.5|195024.8|195244.5|195024.8|195244.5|195024.8|1
1724364270000|2024-08-22 22:04:30|195244.3|195025|195206.1|194896.1|195244.3|195025|195206.1|194896.1|3
1724364280000|2024-08-22 22:04:40|195205.9|194895.9|195207.8|194897.8|195207.8|194897.8|195205.9|194895.9|2
1724364290000|2024-08-22 22:04:50|195207.7|194897.7|195207.7|194897.7|195207.7|194897.7|195207.7|194897.7|1
1724364300000|2024-08-22 22:05:00|195206.6|194896.6|195216.9|194934.2|195217|194934.2|195206.6|194896.6|3
1724364310000|2024-08-22 22:05:10|195185.3|194952.8|195185.3|194952.8|195185.3|194952.8|195185.3|194952.8|1
1724364320000|2024-08-22 22:05:20|195185.1|194952.9|195240.6|194950.3|195240.6|194959.6|195185.1|194943.5|7
1724364330000|2024-08-22 22:05:30||194951.2||194951.2||194951.2||194951.2|1
1724364340000|2024-08-22 22:05:40|195240.5|194950.4|195240.5|194950.4|195240.5|194950.9|195240.5|194950.4|3
1724364350000|2024-08-22 22:05:50|195240.4|194951.1|195191.5|194987.2|195240.4|194987.2|195191.5|194951.1|3
1724364360000|2024-08-22 22:06:00|195191.4|194986.1|195191.4|194986.1|195191.4|194986.1|195191.4|194986.1|1
1724364370000|2024-08-22 22:06:10|195222.7|194968.5|195222.7|194968.5|195222.7|194968.5|195222.7|194968.5|1
1724364380000|2024-08-22 22:06:20|195244.4|194954.6|195244.4|194954.6|195244.4|194954.6|195244.4|194954.6|1
1724364390000|2024-08-22 22:06:30|195244.3|194954.7|195244.3|194954.7|195244.3|194954.7|195244.3|194954.7|1
1724364400000|2024-08-22 22:06:40|195237.8|194957.2|195237.8|194957.2|195237.8|194957.2|195237.8|194957.2|1
1724364420000|2024-08-22 22:07:00|195191.1|194986.3|195222.6|194975.7|195222.6|194986.4|195191.1|194975.7|3
1724364430000|2024-08-22 22:07:10|195224|194974.8|195245.4|194959.6|195245.4|194974.8|195224|194959.6|2
1724364460000|2024-08-22 22:07:40|195239.7|194956|195239.7|194956|195239.7|194956|195239.7|194956|1
1724364470000|2024-08-22 22:07:50|195194|194984.6|195194|194984.6|195194|194984.6|195194|194984.6|1
1724364490000|2024-08-22 22:08:10|195239.7|194956|195238.1|194957.9|195239.7|194957.9|195238.1|194956|2
1724364500000|2024-08-22 22:08:20|195238|194958|195238|194958|195238|194958|195238|194958|1
1724364510000|2024-08-22 22:08:30|195237.9|194958.1|195234.3|194955.6|195237.9|194958.1|195234.3|194955.6|2
1724364520000|2024-08-22 22:08:40|195185.9|194983.9|195219.9|194974.4|195219.9|194983.9|195185.9|194974.4|2
1724364530000|2024-08-22 22:08:50|195219.8|194974.6|195219.8|194974.6|195219.8|194974.6|195219.8|194974.6|1
1724364540000|2024-08-22 22:09:00|195242|194959.5|195242|194959.5|195242|194959.5|195242|194959.5|1
1724364550000|2024-08-22 22:09:10|195234|194955.9|195234|194955.9|195234|194955.9|195234|194955.9|1
1724364560000|2024-08-22 22:09:20|195233.8|194956|195233.8|194956|195233.8|194956|195233.8|194956|1
1724364570000|2024-08-22 22:09:30|195188.4|194956.1|195188.4|194980.8|195188.4|194980.8|195188.4|194956.1|2
1724364600000|2024-08-22 22:10:00|195196.8|194987.1|195241.6|194957.7|195241.6|194987.1|195196.8|194957.7|2
1724364630000|2024-08-22 22:10:30|195196.8|194987.1|195196.8|194987.1|195196.8|194987.1|195196.8|194987.1|1
1724364650000|2024-08-22 22:10:50|195241.6|194957.7|195241.6|194957.7|195241.6|194957.7|195241.6|194957.7|1
1724364680000|2024-08-22 22:11:20|195239.4|194955.8|195239.4|194955.8|195239.4|194955.8|195239.4|194955.8|1
1724364700000|2024-08-22 22:11:40|195192.8|194984.3|195192.8|194984.3|195192.8|194984.3|195192.8|194984.3|1
1724364710000|2024-08-22 22:11:50|195238.9|194955.8|195238.9|194955.8|195238.9|194955.8|195238.9|194955.8|1
1724364740000|2024-08-22 22:12:20|195192.8|194984.3|195192.8|194984.3|195192.8|194984.3|195192.8|194984.3|1
1724364760000|2024-08-22 22:12:40|195238.9|194955.8|195238.9|194955.8|195238.9|194955.8|195238.9|194955.8|1
1724364790000|2024-08-22 22:13:10|195192.8|194984.3|195192.8|194984.3|195192.8|194984.3|195192.8|194984.3|1
1724364800000|2024-08-22 22:13:20|195191.4|194985.3|195191.4|194985.3|195191.4|194985.3|195191.4|194985.3|1
1724364810000|2024-08-22 22:13:30|195191.2|194985.6|195191.2|194985.6|195191.2|194985.6|195191.2|194985.6|1
1724364820000|2024-08-22 22:13:40|195190.9|194985.8|195237.6|194956.8|195237.6|194985.8|195190.9|194956.8|2
1724364830000|2024-08-22 22:13:50|195237.4|194957|195190.4|194986.3|195237.4|194986.3|195190.4|194957|2
1724364840000|2024-08-22 22:14:00|195237.3|194986.4|195237.3|194957.2|195237.3|194986.4|195237.3|194957.2|2
1724364850000|2024-08-22 22:14:10|195237.2|194957.3|195190|194986.7|195237.2|194986.7|195190|194957.3|2
1724364860000|2024-08-22 22:14:20|195191.7|194983.5|195191.7|194983.5|195191.7|194983.5|195191.7|194983.5|1
1724364870000|2024-08-22 22:14:30|195234.4|194951.6|195234.4|194951.6|195234.4|194951.6|195234.4|194951.6|1
1724364900000|2024-08-22 22:15:00|195191.7|194983.5|195197.3|194994.2|195197.3|194994.2|195191.7|194983.5|2
1724364910000|2024-08-22 22:15:10|195234.4|194951.6|195229|194948.7|195234.4|194951.6|195229|194948.7|2
1724364940000|2024-08-22 22:15:40|195220.6|194948.5|195240.6|194958.2|195241.1|194958.2|195220.6|194948.5|3
1724364970000|2024-08-22 22:16:10|195240.5|194958.3|195187.6|194986.9|195240.5|194986.9|195187.6|194958.3|2
1724364990000|2024-08-22 22:16:30|195187.5|194987|195231.5|194953.8|195231.5|194987|195187.5|194953.8|2
1724365000000|2024-08-22 22:16:40|195231.3|194949.6|195231.3|194949.6|195231.3|194949.6|195231.3|194949.6|1
1724365010000|2024-08-22 22:16:50|195230|194952.3|195230|194952.3|195230|194952.3|195230|194952.3|1
1724365030000|2024-08-22 22:17:10|195185.1|194985|195185.1|194985|195185.1|194985|195185.1|194985|1
1724365040000|2024-08-22 22:17:20|195185|194985.1|195185|194985.1|195185|194985.1|195185|194985.1|1
1724365050000|2024-08-22 22:17:30|195184.9|194985.2|195229.7|194952.6|195229.7|194985.2|195184.9|194952.6|2
1724365060000|2024-08-22 22:17:40|195229.6||195229.6||195229.6||195229.6||1
1724365070000|2024-08-22 22:17:50||194952.7||194952.7||194952.7||194952.7|1
1724365080000|2024-08-22 22:18:00|195184.7|194985.4|195184.6|194985.4|195184.7|194985.4|195184.6|194985.4|2
1724365100000|2024-08-22 22:18:20|195184.4|194985.6|195229.3|194952.8|195229.3|194985.6|195184.4|194952.8|2
1724365110000|2024-08-22 22:18:30||194952.9||194952.9||194952.9||194952.9|1
1724365120000|2024-08-22 22:18:40||194953||194953||194953||194953|1
1724365130000|2024-08-22 22:18:50|195231.4|194949.6|195231.4|194949.6|195231.4|194949.6|195231.4|194949.6|1
1724365140000|2024-08-22 22:19:00|195184|194979|195184|194979|195184|194979|195184|194979|1
1724365160000|2024-08-22 22:19:20|195229.1|194948.4|195229.1|194948.4|195229.1|194948.4|195229.1|194948.4|1
1724365170000|2024-08-22 22:19:30|195184|194979|195229.1|194948.4|195229.1|194979|195184|194948.4|2
1724365190000|2024-08-22 22:19:50|195184|194979|195184|194979|195184|194979|195184|194979|1
1724365200000|2024-08-22 22:20:00|195186.1|194985.8|195182.6|194986.1|195186.1|194986.1|195182.6|194985.8|3
1724365210000|2024-08-22 22:20:10|195182.4|194986.3|195228.1|194953.3|195228.1|194986.3|195182.4|194953.3|2
1724365220000|2024-08-22 22:20:20|195228|194953.4|195192.4|194995.4|195228|194995.4|195192.4|194953.4|2
1724365230000|2024-08-22 22:20:30|195192.2|194995.5|195193.4|194995.6|195193.4|194995.6|195192.2|194995.5|2
1724365250000|2024-08-22 22:20:50|195193.3|194986.8|195184.3|194986.8|195193.3|194986.8|195184.3|194986.8|2
1724365260000|2024-08-22 22:21:00|195184.1|194986.9|195184.1|194986.9|195184.1|194986.9|195184.1|194986.9|1
1724365270000|2024-08-22 22:21:10|195184|194987|195193.3|194995.8|195193.3|194995.8|195184|194987|2
1724365280000|2024-08-22 22:21:20|195193|194995.9|195193|194995.4|195193|194995.9|195193|194995.4|2
1724365300000|2024-08-22 22:21:40|195183.4|194986.3|195183.4|194986.3|195183.4|194986.3|195183.4|194986.3|1
1724365310000|2024-08-22 22:21:50|195183.3||195183.3||195183.3||195183.3||1
1724365320000|2024-08-22 22:22:00|195185.1|194986.4|195200.6|194991.4|195200.6|194991.4|195185.1|194979.7|3
1724365330000|2024-08-22 22:22:10|195201.3|194997.7|195201.3|194997.7|195201.3|194997.7|195201.3|194997.7|1
1724365350000|2024-08-22 22:22:30|195194.4|194997.4|195194.4|194997.4|195194.4|194997.4|195194.4|194997.4|1
1724365360000|2024-08-22 22:22:40|195182|194985.8|195182|194985.8|195182|194985.8|195182|194985.8|1
1724365380000|2024-08-22 22:23:00|195192.2|194985.9|195192.2|194995.1|195192.2|194995.1|195192.2|194985.9|2
1724365390000|2024-08-22 22:23:10|195192.1||195192.1||195192.1||195192.1||1
1724365410000|2024-08-22 22:23:30||194995.2||194995.2||194995.2||194995.2|1
1724365420000|2024-08-22 22:23:40|195189.9|194981.9|195189.9|194981.9|195189.9|194981.9|195189.9|194981.9|1
1724365440000|2024-08-22 22:24:00|195196.1|194993.1|195196.1|194993.1|195196.1|194993.1|195196.1|194993.1|1
1724365480000|2024-08-22 22:24:40|195189.9|194981.9|195189.9|194981.9|195189.9|194981.9|195189.9|194981.9|1
1724365490000|2024-08-22 22:24:50|195196.1|194993.1|195196.1|194993.1|195196.1|194993.1|195196.1|194993.1|1
1724365520000|2024-08-22 22:25:20|195189.9|194981.9|195189.9|194981.9|195189.9|194981.9|195189.9|194981.9|1
1724365550000|2024-08-22 22:25:50|195196.1|194993.1|195196.1|194993.1|195196.1|194993.1|195196.1|194993.1|1
1724365560000|2024-08-22 22:26:00|195190.6|195000.6|195193.7|194998.5|195193.7|195000.6|195190.6|194998.5|2
1724365570000|2024-08-22 22:26:10|195193.6|194998.6|195193.5|194998.8|195193.6|194998.8|195193.5|194998.6|2
1724365580000|2024-08-22 22:26:20|195193.3|194993.4|195184.4|194993.4|195193.3|194993.4|195184.4|194993.4|2
1724365590000|2024-08-22 22:26:30|195184.2|194993.5|195184.2|194993.5|195184.2|194993.5|195184.2|194993.5|1
1724365600000|2024-08-22 22:26:40|195184.1|194993.7|195193.3|194999|195193.3|194999|195184.1|194993.7|2
1724365610000|2024-08-22 22:26:50|195193.1|194999.1|195193.1|194999.1|195193.1|194999.1|195193.1|194999.1|1
1724365620000|2024-08-22 22:27:00|195194.3|194999.2|195194.3|195000.4|195194.3|195000.4|195194.3|194999.2|2
1724365650000|2024-08-22 22:27:30|195186.2|194996.5|195186.2|194996.5|195186.2|194996.5|195186.2|194996.5|1
1724365660000|2024-08-22 22:27:40|195194.3|195000.4|195194.3|195000.4|195194.3|195000.4|195194.3|195000.4|1
1724365690000|2024-08-22 22:28:10|195193.3|194990.5|195193.1|194994.3|195193.3|194994.3|195193.1|194990.5|2
1724365700000|2024-08-22 22:28:20|195183.9|194984.1|195183.9|194984.1|195183.9|194984.1|195183.9|194984.1|1
1724365710000|2024-08-22 22:28:30|195183.8|194984.2|195192.4|194995|195192.4|194995|195182.4|194984.2|3
1724365720000|2024-08-22 22:28:40||194995.1||194995.1||194995.1||194995.1|1
1724365740000|2024-08-22 22:29:00|195192.2|194995.2|195192.2|194995.2|195192.2|194995.2|195192.2|194995.2|1
1724365750000|2024-08-22 22:29:10|195182|194986.1|195185.7|194986.2|195185.7|194986.2|195182|194986.1|2
1724365760000|2024-08-22 22:29:20|195182.3|194986.3|195182.3|194986.3|195182.3|194986.3|195182.3|194986.3|1
1724365770000|2024-08-22 22:29:30|195192.3|194995.3|195192.3|194995.3|195192.3|194995.3|195192.3|194995.3|1
1724365780000|2024-08-22 22:29:40|195192.2|194995.4|195192.2|194995.4|195192.2|194995.4|195192.2|194995.4|1
1724365800000|2024-08-22 22:30:00|195182|194995.5|195182|194986.6|195182|194995.5|195182|194986.6|2
1724365810000|2024-08-22 22:30:10|195181.9|194985.6|195180.7|194985.6|195181.9|194985.6|195180.7|194985.6|2
1724365820000|2024-08-22 22:30:20|195186|194978.1|195194.2|194991.2|195194.2|194991.2|195186|194978.1|2
1724365840000|2024-08-22 22:30:40|195192.2|194989.1|195192.2|194989.1|195192.2|194989.1|195192.2|194989.1|1
1724365860000|2024-08-22 22:31:00|195176.8|194998.3|195180.5|194982|195180.5|194998.3|195176.8|194982|3
1724365870000|2024-08-22 22:31:10|195180.3|194982.2|195180.3|194982.2|195180.3|194982.2|195180.3|194982.2|1
1724365880000|2024-08-22 22:31:20|195180.2|194982.3|195191.6|194993.6|195191.6|194993.6|195180.2|194982.3|2
1724365890000|2024-08-22 22:31:30|195212.4|194984.1|195212.4|194984.1|195212.4|194984.1|195212.4|194984.1|1
1724365900000|2024-08-22 22:31:40|195212.3|194975.6|195209.2|194975.6|195212.3|194975.6|195209.2|194975.6|2
1724365910000|2024-08-22 22:31:50|195212.4|194960.9|195212.4|194960.9|195212.4|194960.9|195212.4|194960.9|1
1724365920000|2024-08-22 22:32:00|195212.3|194961|195170.6|194957|195212.3|194961|195170.6|194957|2
1724365930000|2024-08-22 22:32:10|195187.1|194981.3|195187.1|194981.3|195187.1|194981.3|195187.1|194981.3|1
1724365940000|2024-08-22 22:32:20||194981.4||194981.4||194981.4||194981.4|1
1724365960000|2024-08-22 22:32:40|195170.4|194981.5|195170.4|194957.2|195170.4|194981.5|195170.4|194957.2|2
1724365990000|2024-08-22 22:33:10|195170.3|194957.3|195186.3|194980.8|195186.3|194980.8|195170.3|194957.3|2
1724366010000|2024-08-22 22:33:30|195191.6|194981.3|195191.6|194981.3|195191.6|194981.3|195191.6|194981.3|1
1724366020000|2024-08-22 22:33:40|195189.3|194983.8|195176.3|194963.2|195189.3|194983.8|195176.3|194963.2|2
1724366030000|2024-08-22 22:33:50|195176.1|194963.4|195176.1|194963.4|195176.1|194963.4|195176.1|194963.4|1
1724366040000|2024-08-22 22:34:00|195176|194963.5|195189|194983.8|195189|194983.8|195176|194963.5|2
1724366070000|2024-08-22 22:34:30|195188.9||195188.9||195188.9||195188.9||1
1724366080000|2024-08-22 22:34:40|195177.7|194956.3|195177.2|194956.7|195177.7|194956.7|195177.2|194956.3|2
1724366100000|2024-08-22 22:35:00|195189.7|194980.4|195189.7|194980.4|195189.7|194980.4|195189.7|194980.4|1
1724366120000|2024-08-22 22:35:20|195189.9|194980.2|195189.9|194980.2|195189.9|194980.2|195189.9|194980.2|1
1724366130000|2024-08-22 22:35:30|195177.7|194956.3|195177.7|194956.3|195177.7|194956.3|195177.7|194956.3|1
1724366150000|2024-08-22 22:35:50|195189.9|194980.2|195189.9|194980.2|195189.9|194980.2|195189.9|194980.2|1
1724366160000|2024-08-22 22:36:00|195184.9|194987.8|195186.6|194986.4|195186.6|194987.8|195184.9|194986.4|2
1724366180000|2024-08-22 22:36:20|195186.5|194986.5|195186.5|194986.5|195186.5|194986.5|195186.5|194986.5|1
1724366190000|2024-08-22 22:36:30|195170.7|194969.3|195170.7|194969.3|195170.7|194969.3|195170.7|194969.3|1
1724366200000|2024-08-22 22:36:40|195170.6|194969.4|195170.6|194969.4|195170.6|194969.4|195170.6|194969.4|1
1724366210000|2024-08-22 22:36:50|195170.5|194969.6|195186.4|194987|195186.4|194987|195170.5|194969.6|2
1724366220000|2024-08-22 22:37:00|195186.6|194987.8|195186.6|194987.8|195186.6|194987.8|195186.6|194987.8|1
1724366230000|2024-08-22 22:37:10||194987.9||194987.9||194987.9||194987.9|1
1724366240000|2024-08-22 22:37:20|195170.7|194988|195170.7|194971.5|195170.7|194988|195170.7|194971.5|2
1724366250000|2024-08-22 22:37:30|195170.3|194964.6|195170.3|194964.6|195170.3|194964.6|195170.3|194964.6|1
1724366260000|2024-08-22 22:37:40|195186.3|194984.5|195186.3|194984.5|195186.3|194984.5|195186.3|194984.5|1
1724366300000|2024-08-22 22:38:20|195171.8|194948.6|195182.4|194948.4|195182.6|194949|195171.8|194948.4|3
1724366310000|2024-08-22 22:38:30||194948.5||194948.5||194948.5||194948.5|1
1724366330000|2024-08-22 22:38:50|195139.8|194942.2|195139.8|194942.2|195139.8|194942.2|195139.8|194942.2|1
1724366340000|2024-08-22 22:39:00|195139.7|194942.3|195236.8|195001.8|195236.8|195001.8|195139.7|194942.3|7
1724366350000|2024-08-22 22:39:10|195241.4|195006.5|195345.1|195122.8|195345.1|195122.8|195241.4|195005.7|11
1724366360000|2024-08-22 22:39:20|195346.7|195126.9|195320|195110.2|195370.9|195142.8|195318.2|195104.3|9
1724366370000|2024-08-22 22:39:30|195319.9|195110.3|195319.9|195110.3|195319.9|195110.3|195319.9|195110.3|1
1724366380000|2024-08-22 22:39:40|195320.6|195110.4|195320.6|195110.4|195320.6|195110.4|195320.6|195110.4|1
1724366390000|2024-08-22 22:39:50|195330.7|195088.1|195283.1|195051.1|195330.7|195088.1|195273.6|195051.1|3
1724366420000|2024-08-22 22:40:20|195250.3|195051.2|195250.3|195051.2|195250.3|195051.2|195250.3|195051.2|1
1724366440000|2024-08-22 22:40:40|195261.8|195063.2|195261.8|195063.2|195261.8|195063.2|195261.8|195063.2|1
1724366460000|2024-08-22 22:41:00|195260.5|195066.6|195260.5|195066.6|195260.5|195066.6|195260.5|195066.6|1
1724366470000|2024-08-22 22:41:10||195066.7||195066.7||195066.7||195066.7|1
1724366480000|2024-08-22 22:41:20|195247.6|195058.1|195247.6|195058.1|195247.6|195058.1|195247.6|195058.1|1
1724366490000|2024-08-22 22:41:30|195247.5|195058.2|195247.5|195058.2|195247.5|195058.2|195247.5|195058.2|1
1724366500000|2024-08-22 22:41:40|195260.9|195067.2|195260.9|195067.2|195260.9|195067.2|195260.9|195067.2|1
1724366520000|2024-08-22 22:42:00|195260.7|195064.1|195260.7|195064.1|195260.7|195064.1|195260.7|195064.1|1
1724366540000|2024-08-22 22:42:20|195249.2|195052.6|195237.7|195012.5|195249.2|195052.6|195237.5|195012.5|4
1724366550000|2024-08-22 22:42:30|195237.3|195012.6|195237.3|195012.6|195237.3|195012.6|195237.3|195012.6|1
1724366570000|2024-08-22 22:42:50|195198.5|195015.4|195198.5|195015.4|195198.5|195015.4|195198.5|195015.4|1
1724366590000|2024-08-22 22:43:10|195212.4|195021.8|195212.4|195021.8|195212.4|195021.8|195212.4|195021.8|1
1724366600000|2024-08-22 22:43:20|195212.3|195021.9|195211.2|195022.2|195212.3|195022.2|195211.2|195021.9|2
1724366610000|2024-08-22 22:43:30|195213.6|195023.2|195213.5|195022.9|195213.6|195023.2|195213.5|195022.9|2
1724366630000|2024-08-22 22:43:50|195200.9|195017.6|195200.9|195017.6|195200.9|195017.6|195200.9|195017.6|1
1724366650000|2024-08-22 22:44:10|195200.8|195024.4|195215|195024.4|195215|195024.4|195200.8|195024.4|2
1724366660000|2024-08-22 22:44:20||195024.5||195024.5||195024.5||195024.5|1
1724366670000|2024-08-22 22:44:30|195216.1|195023.6|195216.1|195023.6|195216.1|195023.6|195216.1|195023.6|1
1724366680000|2024-08-22 22:44:40|195194.2|195010.4|195193.6|194991.3|195199.8|195010.4|195192|194974.3|4
1724366690000|2024-08-22 22:44:50|195193.5|194991.6|195208.6|195005.8|195208.6|195005.8|195193.5|194991.6|3
1724366700000|2024-08-22 22:45:00|195208.5|195005.9|195208.5|195005.9|195208.5|195005.9|195208.5|195005.9|1
1724366710000|2024-08-22 22:45:10|195208.4|195006|195208.4|195006|195208.4|195006|195208.4|195006|1
1724366720000|2024-08-22 22:45:20|195174.3|195002.2|195174.3|195002.2|195174.3|195002.2|195174.3|195002.2|1
1724366730000|2024-08-22 22:45:30|195170.6|195001.5|195171.3|195004|195171.3|195004|195170.6|195001.5|2
1724366740000|2024-08-22 22:45:40|195171.1|195004.3|195190.8|195008.4|195190.8|195008.4|195171.1|195004.3|2
1724366750000|2024-08-22 22:45:50|195190.1|195008.6|195203.3|194980.6|195203.3|195008.6|195190.1|194980.6|3
1724366780000|2024-08-22 22:46:20|195168.6|194984.4|195168.6|194984.4|195168.6|194984.4|195168.6|194984.4|1
1724366790000|2024-08-22 22:46:30|195166.1|194979.3|195166.1|194979.3|195166.1|194979.3|195166.1|194979.3|1
1724366800000|2024-08-22 22:46:40|195184.5|194992.1|195184.5|194992.1|195184.5|194992.1|195184.5|194992.1|1
1724366830000|2024-08-22 22:47:10|195166.1|194979.3|195166.1|194979.3|195166.1|194979.3|195166.1|194979.3|1
1724366860000|2024-08-22 22:47:40|195184.8|194992.4|195184.8|194992.4|195184.8|194992.4|195184.8|194992.4|1
1724366890000|2024-08-22 22:48:10|195167.4|194988|195167.4|194988|195167.4|194988|195167.4|194988|1
1724366910000|2024-08-22 22:48:30|195167.3|194988.2|195185.5|194997|195185.5|194997|195167.3|194988.2|2
1724366930000|2024-08-22 22:48:50|195185.4|194991|195204.9|194998.5|195213|194998.5|195185.4|194991|3
1724366940000|2024-08-22 22:49:00|195204.8|194998.6|195205.5|194993.7|195205.5|194998.6|195204.8|194993.7|2
1724366960000|2024-08-22 22:49:20||194993.8||194993.8||194993.8||194993.8|1
1724366970000|2024-08-22 22:49:30|195174.1|195001.3|195192.6|195007.1|195192.6|195007.1|195174.1|195001.3|2
1724366980000|2024-08-22 22:49:40||195007.2||195007.2||195007.2||195007.2|1
1724366990000|2024-08-22 22:49:50|195192.5|195007.3|195192.5|195007.3|195192.5|195007.3|195192.5|195007.3|1
1724367000000|2024-08-22 22:50:00|195174|195001.5|195174|195001.5|195174|195001.5|195174|195001.5|1
1724367010000|2024-08-22 22:50:10|195173.9|195001.6|195173.9|195001.6|195173.9|195001.6|195173.9|195001.6|1
1724367020000|2024-08-22 22:50:20|195193.6|195001.7|195193.6|195008.5|195193.6|195008.5|195193.6|195001.7|2
1724367040000|2024-08-22 22:50:40|195173.8|194989.8|195203.8|194980.9|195203.8|194989.8|195173|194980.9|4
1724367060000|2024-08-22 22:51:00|195193.2|194990.5|195194.2|194991.8|195194.2|194991.8|195193.2|194990.5|2
1724367070000|2024-08-22 22:51:10|195194|194991.2|195194|194991.2|195194|194991.2|195194|194991.2|1
1724367080000|2024-08-22 22:51:20|195166.9|195001.9|195166.8|195002|195166.9|195002|195166.8|195001.9|2
1724367090000|2024-08-22 22:51:30|195166.7|195002.2|195186|195004.7|195186|195004.7|195166.7|195002.2|2
1724367100000|2024-08-22 22:51:40|195185.9|195004.9|195185.9|195004.9|195185.9|195004.9|195185.9|195004.9|1
1724367110000|2024-08-22 22:51:50|195185.8||195185.8||195185.8||195185.8||1
1724367120000|2024-08-22 22:52:00|195185.7|195005|195185.7|195005|195185.7|195005|195185.7|195005|1
1724367130000|2024-08-22 22:52:10|195166.3|195002.7|195165.2|195006.1|195166.3|195006.1|195165.2|195002.7|3
1724367150000|2024-08-22 22:52:30|195185|195006.2|195185|195006.4|195185|195006.4|195185|195006.2|2
1724367160000|2024-08-22 22:52:40||195006.5||195006.5||195006.5||195006.5|1
1724367180000|2024-08-22 22:53:00|195165.2|195006.6|195165.2|195006.4|195165.2|195006.6|195165.2|195006.4|2
1724367200000|2024-08-22 22:53:20|195184.6|195004.1|195184.6|195005.1|195184.6|195005.1|195184.6|195004.1|2
1724367250000|2024-08-22 22:54:10|195165.2|195004.3|195167.5|194997.8|195168.5|195004.3|195165.2|194997.8|4
1724367260000|2024-08-22 22:54:20|195185.3|195001.5|195185.3|195001.5|195185.3|195001.5|195185.3|195001.5|1
1724367280000|2024-08-22 22:54:40|195185.2|195001.6|195185.2|195001.6|195185.2|195001.6|195185.2|195001.6|1
1724367290000|2024-08-22 22:54:50|195167.3|194998|195167.3|194998|195167.3|194998|195167.3|194998|1
1724367300000|2024-08-22 22:55:00|195167.2|194998.1|195167.2|194998.1|195167.2|194998.1|195167.2|194998.1|1
1724367310000|2024-08-22 22:55:10|195185|195001.5|195185|195001.5|195185|195001.5|195185|195001.5|1
1724367320000|2024-08-22 22:55:20|195184.3|195004.4|195184.3|195004.4|195184.3|195004.4|195184.3|195004.4|1
1724367330000|2024-08-22 22:55:30|195183.9|195002.5|195183.9|195002.5|195183.9|195002.5|195183.9|195002.5|1
1724367350000|2024-08-22 22:55:50|195164.8|195000.1|195164.8|195000.1|195164.8|195000.1|195164.8|195000.1|1
1724367360000|2024-08-22 22:56:00|195167.5|194999.8|195206.8|194999.1|195206.8|194999.8|195167.5|194999.1|3
1724367370000|2024-08-22 22:56:10|195206.7|195005.3|195209|195005.3|195209|195005.3|195206.7|195005.3|2
1724367400000|2024-08-22 22:56:40|195192.4|195011.1|195172.4|195007.8|195192.4|195011.1|195172.4|195007.8|2
1724367410000|2024-08-22 22:56:50||195007.9||195007.9||195007.9||195007.9|1
1724367420000|2024-08-22 22:57:00|195172.3|195012|195193.3|195012|195193.3|195012|195172.3|195012|2
1724367430000|2024-08-22 22:57:10|195192.1|195012.1|195192.1|195011.8|195192.1|195012.1|195192.1|195011.8|2
1724367450000|2024-08-22 22:57:30|195192|195011.9|195191.9|195010.4|195192|195011.9|195191.9|195010.4|2
1724367470000|2024-08-22 22:57:50|195169.6|195004.6|195169.6|195004.6|195169.6|195004.6|195169.6|195004.6|1
1724367480000|2024-08-22 22:58:00|195187.3|195005.9|195187.3|195005.9|195187.3|195005.9|195187.3|195005.9|1
1724367490000|2024-08-22 22:58:10|195201.5|194997.7|195205|194978.8|195205|194997.7|195201.5|194978.8|2
1724367520000|2024-08-22 22:58:40|195205.1|194979|195205.1|194979|195205.1|194979|195205.1|194979|1
1724367530000|2024-08-22 22:58:50|195166.9|194979.7|195166.9|194979.7|195166.9|194979.7|195166.9|194979.7|1
1724367540000|2024-08-22 22:59:00|195164.3|194975.5|195164.3|194975.5|195164.3|194975.5|195164.3|194975.5|1
1724367550000|2024-08-22 22:59:10|195181.3|194987.9|195181.5|194987.9|195181.5|194987.9|195181.3|194987.9|2
1724367560000|2024-08-22 22:59:20|195181.4|194987.3|195181.4|194987.3|195181.4|194987.3|195181.4|194987.3|1
1724367570000|2024-08-22 22:59:30|195164.7||195164.7||195164.7||195164.7||1
1724367580000|2024-08-22 22:59:40||194975.4||194975.4||194975.4||194975.4|1
1724367600000|2024-08-22 23:00:00|195180.7|194987.1|195180.7|194987.1|195180.7|194987.1|195180.7|194987.1|1
1724367620000|2024-08-22 23:00:20|195180.6|194986|195180.6|194986|195180.6|194986|195180.6|194986|1
1724367640000|2024-08-22 23:00:40|195166.3|194962.4|195148.6|194960.6|195166.3|194962.4|195148.6|194960.6|2
1724367650000|2024-08-22 23:00:50|195148.7|194960.5|195166|194960.5|195166|194960.5|195148.7|194960.5|2
1724367660000|2024-08-22 23:01:00||194960.6||194960.6||194960.6||194960.6|1
1724367670000|2024-08-22 23:01:10|195161.1|194953.2|195161.1|194953.2|195161.1|194953.2|195161.1|194953.2|1
1724367690000|2024-08-22 23:01:30|195132.7|194961.3|195147.9|194967.6|195147.9|194967.6|195132.7|194961.3|2
1724367700000|2024-08-22 23:01:40||194967.7||194967.7||194967.7||194967.7|1
1724367720000|2024-08-22 23:02:00|195145.8||195145.8||195145.8||195145.8||1
1724367730000|2024-08-22 23:02:10|195129.6|194961.4|195129.6|194961.5|195129.6|194961.5|195129.6|194961.4|2
1724367750000|2024-08-22 23:02:30|195146.1|194968|195146.1|194968|195146.1|194968|195146.1|194968|1
1724367760000|2024-08-22 23:02:40||194968.1||194968.1||194968.1||194968.1|1
1724367780000|2024-08-22 23:03:00|195129.8|194968.2|195129.8|194955.8|195129.8|194968.2|195129.8|194955.8|2
1724367800000|2024-08-22 23:03:20|195146.4|194955.9|195146.4|194964.5|195146.4|194964.5|195146.4|194955.9|2
1724367810000|2024-08-22 23:03:30|195146.3||195146.3||195146.3||195146.3||1
1724367840000|2024-08-22 23:04:00|195129.7|194955.9|195128.6|194959.6|195129.7|194959.6|195128.6|194955.9|2
1724367860000|2024-08-22 23:04:20|195145.8|194967.1|195145.8|194958.6|195161.1|194967.1|195145.8|194955.1|3
1724367890000|2024-08-22 23:04:50|195128.6|194959.7|195128.6|194959.7|195128.6|194959.7|195128.6|194959.7|1
1724367900000|2024-08-22 23:05:00||194959.8||194959.8||194959.8||194959.8|1
1724367910000|2024-08-22 23:05:10|195145.9|194967.3|195145.9|194967.3|195145.9|194967.3|195145.9|194967.3|1
1724367940000|2024-08-22 23:05:40|195128.6|194959.8|195128.6|194959.8|195128.6|194959.8|195128.6|194959.8|1
1724367970000|2024-08-22 23:06:10|195146.8|194959.9|195146.8|194968.3|195146.8|194968.3|195146.8|194959.9|2
1724368000000|2024-08-22 23:06:40|195128.6|194959.9|195128.6|194959.9|195128.6|194959.9|195128.6|194959.9|1
1724368010000|2024-08-22 23:06:50||194960||194960||194960||194960|1
1724368020000|2024-08-22 23:07:00|195146.9|194968.5|195146.9|194968.5|195146.9|194968.5|195146.9|194968.5|1
1724368050000|2024-08-22 23:07:30|195128.6|194960|195128.6|194960|195128.6|194960|195128.6|194960|1
1724368080000|2024-08-22 23:08:00|195128.1|194952.2|195145.7|194962.4|195145.7|194962.4|195128.1|194952.2|2
1724368090000|2024-08-22 23:08:10||194962.5||194962.5||194962.5||194962.5|1
1724368100000|2024-08-22 23:08:20|195145.6||195145.6||195145.6||195145.6||1
1724368110000|2024-08-22 23:08:30|195128|194952.3|195128|194952.3|195128|194952.3|195128|194952.3|1
1724368130000|2024-08-22 23:08:50|195145.7|194962.6|195145.7|194962.6|195145.7|194962.6|195145.7|194962.6|1
1724368140000|2024-08-22 23:09:00|195144.7|194965.5|195154.4|194939.2|195154.4|194965.5|195143.8|194939.2|4
1724368150000|2024-08-22 23:09:10|195159.7|194933.9|195159.7|194933.9|195159.7|194933.9|195159.7|194933.9|1
1724368160000|2024-08-22 23:09:20|195159.4|194933.5|195159.1|194933.5|195159.4|194933.5|195159.1|194933.5|2
1724368170000|2024-08-22 23:09:30|195159.4|194933.9|195160.1|194934.2|195160.1|194934.2|195159.4|194933.9|2
1724368180000|2024-08-22 23:09:40|195125.1|194954.8|195125.1|194954.8|195125.1|194954.8|195125.1|194954.8|1
1724368190000|2024-08-22 23:09:50|195127|194954.9|195127|194951.6|195127|194954.9|195127|194951.6|2
1724368200000|2024-08-22 23:10:00|195160.3|194931.4|195160|194931.1|195160.3|194931.4|195159.7|194931.1|3
1724368210000|2024-08-22 23:10:10|195160.3|194931.4|195160.3|194931.4|195160.3|194931.4|195160.3|194931.4|1
1724368220000|2024-08-22 23:10:20|195160.6|194931.7|195160.3|194931.7|195160.6|194931.7|195160.3|194931.4|3
1724368230000|2024-08-22 23:10:30|195160.6|194951.6|195126.9|194951.6|195160.6|194951.6|195126.9|194951.6|3
1724368250000|2024-08-22 23:10:50|195125.3|194954.6|195159.2|194933.7|195159.2|194954.6|195125.3|194933.7|2
1724368260000|2024-08-22 23:11:00|195158.9|194934.1|195159.5|194934.1|195159.5|194934.1|195158.9|194933.7|4
1724368280000|2024-08-22 23:11:20|195125.3|194954.7|195125.3|194954.7|195125.3|194954.7|195125.3|194954.7|1
1724368290000|2024-08-22 23:11:30|195143.9|194964.2|195143.9|194964.2|195143.9|194964.2|195143.9|194964.2|1
1724368320000|2024-08-22 23:12:00|195125.3|194954.7|195125.9|194952.2|195128.3|194954.7|195125.3|194951.8|3
1724368340000|2024-08-22 23:12:20|195153.4|194952.3|195153.4|194967.6|195153.4|194967.6|195153.4|194952.3|2
1724368370000|2024-08-22 23:12:50|195125.8|194952.3|195125.8|194952.3|195125.8|194952.3|195125.8|194952.3|1
1724368380000|2024-08-22 23:13:00||194956||194956||194956||194956|1
1724368400000|2024-08-22 23:13:20|195144.2|194965|195144.2|194965|195144.2|194965|195144.2|194965|1
1724368430000|2024-08-22 23:13:50|195125.8|194956|195124.5|194954.3|195125.8|194956|195124.5|194954.3|2
1724368450000|2024-08-22 23:14:10|195143.4|194963.9|195143.4|194963.9|195143.4|194963.9|195143.4|194963.9|1
1724368480000|2024-08-22 23:14:40|195153.9|194966.9|195126.7|194950.6|195153.9|194966.9|195126.7|194950.6|2
1724368510000|2024-08-22 23:15:10|195154.1|194967|195154.1|194967|195154.1|194967|195154.1|194967|1
1724368540000|2024-08-22 23:15:40|195126.7|194950.6|195125.3|194955.4|195126.7|194955.4|195125.3|194950.6|2
1724368560000|2024-08-22 23:16:00|195143|194976.8|195183.7|194987.5|195183.7|194987.5|195143|194976.8|4
1724368570000|2024-08-22 23:16:10||194987.6||194987.6||194987.6||194987.6|1
1724368580000|2024-08-22 23:16:20|195182.1|194985.8|195184|194984.2|195184|194985.8|195182.1|194984.2|2
1724368590000|2024-08-22 23:16:30|195165.6|194970.8|195165.6|194982.7|195165.6|194982.7|195165.6|194970.8|2
1724368610000|2024-08-22 23:16:50|195183.9|194993.5|195183.9|194993.5|195183.9|194993.5|195183.9|194993.5|1
1724368640000|2024-08-22 23:17:20|195182.6|194996.6|195166.3|194976.2|195185.3|194997|195166.3|194976.2|4
1724368670000|2024-08-22 23:17:50|195171.5|194980.1|195184.1|194984.4|195184.1|194984.4|195171.5|194980.1|2
1724368680000|2024-08-22 23:18:00||194993.8||194993.8||194993.8||194993.8|1
1724368700000|2024-08-22 23:18:20|195166.3|194983.7|195166.3|194983.7|195166.3|194983.7|195166.3|194983.7|1
1724368730000|2024-08-22 23:18:50|195183.1|194992.8|195183.1|194992.8|195183.1|194992.8|195183.1|194992.8|1
1724368760000|2024-08-22 23:19:20|195166.3|194983.7|195166.3|194983.7|195166.3|194983.7|195166.3|194983.7|1
1724368770000|2024-08-22 23:19:30|195163.8|194984|195160|195023.3|195163.8|195023.3|195160|194984|2
1724368800000|2024-08-22 23:20:00|195163.8|194984|195163.8|194984|195163.8|194984|195163.8|194984|1
1724368830000|2024-08-22 23:20:30|195159.5|195022.7|195159.5|195022.7|195159.5|195022.7|195159.5|195022.7|1
1724368850000|2024-08-22 23:20:50|195159.3|195022.8|195159.3|195022.8|195159.3|195022.8|195159.3|195022.8|1
1724368860000|2024-08-22 23:21:00|195163.3|194984.2|195163.3|194984.2|195163.3|194984.2|195163.3|194984.2|1
1724368870000|2024-08-22 23:21:10|195152.5|195016|195159|195022.5|195159|195022.5|195152.5|195016|2
1724368900000|2024-08-22 23:21:40|195163.2|194984.2|195163.2|194984.2|195163.2|194984.2|195163.2|194984.2|1
1724368910000|2024-08-22 23:21:50|195164.1|194984.5|195164.1|194984.5|195164.1|194984.5|195164.1|194984.5|1
1724368920000|2024-08-22 23:22:00|195160.6|194981.8|195136.9|194991.5|195160.6|195013.6|195136.9|194980.8|7
1724368930000|2024-08-22 23:22:10|195124.7|194978.7|195129.3|194983.7|195130.9|194983.7|195124.7|194978.7|5
1724368940000|2024-08-22 23:22:20|195129.2|194983.8|195118.5|194978|195129.2|194983.8|195117.7|194977.9|4
1724368950000|2024-08-22 23:22:30|195116.3|194978.1|195114.1|194978.1|195116.3|194978.1|195114.1|194978|4
1724368960000|2024-08-22 23:22:40|195119.2|194994.2|195119.2|194994.2|195119.2|194994.2|195119.2|194994.2|1
1724368970000|2024-08-22 23:22:50|195117.4|194992.4|195146.6|195002.6|195157.4|195006.9|195117.4|194992.4|7
1724368980000|2024-08-22 23:23:00|195152.7|195007.2|195154.7|195005.1|195157.2|195007.2|195147.7|194999.9|4
1724369000000|2024-08-22 23:23:20||195021.9||195021.9||195021.9||195021.9|1
1724369010000|2024-08-22 23:23:30|195163.8|194995.6|195163.8|194995.6|195163.8|194995.6|195163.8|194995.6|1
1724369040000|2024-08-22 23:24:00|195155.9|195023|195155.9|195023|195155.9|195023|195155.9|195023|1
1724369070000|2024-08-22 23:24:30|195163.8|194995.6|195163.8|194995.6|195163.8|194995.6|195163.8|194995.6|1
1724369090000|2024-08-22 23:24:50|195155.8|195022.9|195154.3|195022.7|195155.8|195022.9|195154.3|195022.7|2
1724369110000|2024-08-22 23:25:10|195157.1|195022.2|195156.8|195022.5|195157.1|195022.5|195156.8|195022.2|2
1724369130000|2024-08-22 23:25:30|195166.7|194994.3|195166.7|194994.3|195166.7|194994.3|195166.7|194994.3|1
1724369150000|2024-08-22 23:25:50|195158.4|195024.1|195158.4|195006.8|195158.4|195024.1|195158.4|195006.8|2
1724369180000|2024-08-22 23:26:20|195166.7|194981.2|195166.7|194981.2|195166.7|194981.2|195166.7|194981.2|1
1724369200000|2024-08-22 23:26:40|195158.8|195024.6|195158.8|195024.6|195158.8|195024.6|195158.8|195024.6|1
1724369220000|2024-08-22 23:27:00|195159.2|195024.4|195159.2|195024.4|195159.2|195024.4|195159.2|195024.4|1
1724369230000|2024-08-22 23:27:10|195167.9|194993.9|195167.9|194993.9|195167.9|194993.9|195167.9|194993.9|1
1724369260000|2024-08-22 23:27:40|195159.3|195024.5|195159.3|195024.5|195159.3|195024.5|195159.3|195024.5|1
1724369300000|2024-08-22 23:28:20|195167.9|194993.9|195167.9|194993.9|195167.9|194993.9|195167.9|194993.9|1
1724369310000|2024-08-22 23:28:30|195159.4|195024.6|195159.4|195024.6|195159.4|195024.6|195159.4|195024.6|1
1724369340000|2024-08-22 23:29:00|195167.9|194993.9|195167.9|194993.9|195167.9|194993.9|195167.9|194993.9|1
1724369370000|2024-08-22 23:29:30|195159.5|195024.7|195159.5|195024.7|195159.5|195024.7|195159.5|195024.7|1
1724369390000|2024-08-22 23:29:50|195179.6||195179.6||195179.6||195179.6||1
1724369400000|2024-08-22 23:30:00|195167.8|195040.5|195170.3|195045.3|195170.5|195045.5|195167.8|195040.5|5
1724369410000|2024-08-22 23:30:10|195170.5|195045.5|195145.3|195020.3|195170.6|195045.6|195145.3|195020.3|5
1724369430000|2024-08-22 23:30:30|195165.3|194989.7|195165.3|194989.7|195165.3|194989.7|195165.3|194989.7|1
1724369440000|2024-08-22 23:30:40|195165.1|194989.9|195165.1|194989.9|195165.1|194989.9|195165.1|194989.9|1
1724369450000|2024-08-22 23:30:50|195165|195005.9|195157.8|195032.8|195165|195032.9|195150.5|195005.9|7
1724369460000|2024-08-22 23:31:00|195156.8|195031.8|195156.8|195031.8|195156.8|195031.8|195156.8|195031.8|1
1724369470000|2024-08-22 23:31:10|195157.5|195032.5|195157.5|195032.5|195157.5|195032.5|195157.5|195032.5|1
1724369480000|2024-08-22 23:31:20|195160.2|195012.9|195160.1|195013|195160.2|195013|195160.1|195012.9|2
1724369490000|2024-08-22 23:31:30|195162.6|195006|195162.6|195006|195162.6|195006|195162.6|195006|1
1724369510000|2024-08-22 23:31:50|195162.5|195006.1|195156.9|195031.9|195162.5|195031.9|195156.9|195006.1|2
1724369520000|2024-08-22 23:32:00|195157|195032|195114.1|194989.1|195157|195032|195108.6|194983.6|5
1724369530000|2024-08-22 23:32:10|195114.4|194989.4|195111.9|194986.9|195116.5|194991.5|195111.9|194986.9|5
1724369540000|2024-08-22 23:32:20|195113.4|194988.4|195113.4|194988.4|195113.4|194988.4|195113.4|194988.4|1
1724369550000|2024-08-22 23:32:30|195122.6|194997.6|195122.6|194997.6|195122.6|194997.6|195122.6|194997.6|1
1724369560000|2024-08-22 23:32:40|195122.7|194997.7|195118|194993|195122.7|194997.7|195118|194993|2
1724369570000|2024-08-22 23:32:50|195122.9|194997.9|195215.4|195011.1|195215.4|195011.1|195122.9|194997.9|2
1724369580000|2024-08-22 23:33:00|195207.5|195017.6|195260.9|195060.3|195260.9|195061.7|195207.4|195009.3|9
1724369590000|2024-08-22 23:33:10|195260.8|195060.4|195260.7|195060.4|195260.8|195060.4|195260.7|195060.4|2
1724369610000|2024-08-22 23:33:30|195226.5|195078.9|195226.5|195078.9|195226.5|195078.9|195226.5|195078.9|1
1724369620000|2024-08-22 23:33:40|195226.3|195079.1|195226.3|195079.1|195226.3|195079.1|195226.3|195079.1|1
1724369630000|2024-08-22 23:33:50|195211.1|195035.3|195237.8|195046|195237.8|195046|195211.1|195035.3|2
1724369640000|2024-08-22 23:34:00|195238.1|195046.1|195245|195035.4|195245|195046.1|195238.1|195035.4|2
1724369660000|2024-08-22 23:34:20|195227.3|195045.5|195211.9|195038.1|195238.1|195047.4|195211.9|195038.1|3
1724369670000|2024-08-22 23:34:30|195211.8|195038.2|195211.6|195038.3|195211.8|195038.3|195211.6|195038.2|2
1724369690000|2024-08-22 23:34:50|195211.5|195038.5|195228.5|195046.4|195237.9|195047.3|195211.5|195038.5|4
1724369700000|2024-08-22 23:35:00||195046.5||195046.5||195046.5||195046.5|1
1724369710000|2024-08-22 23:35:10|195228.4|195046.6|195228.4|195046.6|195228.4|195046.6|195228.4|195046.6|1
1724369720000|2024-08-22 23:35:20|195228.3|195046.7|195210.7|195040|195228.3|195046.7|195210.7|195040|2
1724369730000|2024-08-22 23:35:30|195210.6|195040.1|195210.6|195040.1|195210.6|195040.1|195210.6|195040.1|1
1724369740000|2024-08-22 23:35:40|195210.5|195040.2|195228|195045.3|195228|195045.3|195210.5|195040.2|2
1724369750000|2024-08-22 23:35:50|195228.2|195045.4|195228.2|195045.4|195228.2|195045.4|195228.2|195045.4|2
1724369770000|2024-08-22 23:36:10||195045.5||195045.5||195045.5||195045.5|1
1724369780000|2024-08-22 23:36:20|195210.7|195040.6|195206.7|195042.5|195210.7|195042.5|195206.7|195040.6|2
1724369790000|2024-08-22 23:36:30|195206.6|195042.7|195206.6|195042.7|195206.6|195042.7|195206.6|195042.7|1
1724369800000|2024-08-22 23:36:40|195206.5|195042.8|195224.9|195046.7|195224.9|195046.7|195206.4|195042.8|3
1724369810000|2024-08-22 23:36:50|195225.2|195046.8|195225.2|195046.8|195225.2|195046.8|195225.2|195046.8|1
1724369820000|2024-08-22 23:37:00|195225.1|195039.1|195212|195003.5|195248.8|195039.1|195212|195003.5|3
1724369830000|2024-08-22 23:37:10|195211.8|195004|195207|195003.4|195211.8|195004|195207|195003.4|3
1724369840000|2024-08-22 23:37:20||194999.7||194999.7||194999.7||194999.7|1
1724369850000|2024-08-22 23:37:30|195201.7|194994.6|195201.7|194994.6|195201.7|194994.6|195201.7|194994.6|1
1724369870000|2024-08-22 23:37:50|195165.9|195005.6|195165.9|195005.6|195165.9|195005.6|195165.9|195005.6|1
1724369880000|2024-08-22 23:38:00|195164.3|195008.7|195183.9|195011.4|195183.9|195011.4|195164.3|195006.5|3
1724369900000|2024-08-22 23:38:20|195200.2|195011.5|195183.7|194986.5|195200.2|195011.5|195183.7|194986.5|3
1724369910000|2024-08-22 23:38:30|195183.6|194986.7|195181.2|194986.1|195183.6|194986.7|195181.2|194986.1|2
1724369920000|2024-08-22 23:38:40||194986.3||194986.3||194986.3||194986.3|1
1724369940000|2024-08-22 23:39:00|195158.6|194997.1|195144.1|194998.9|195158.6|194998.9|195144.1|194997.1|3
1724369950000|2024-08-22 23:39:10|195147|195002.3|195147|195002.3|195147|195002.3|195147|195002.3|1
1724369960000|2024-08-22 23:39:20|195146.9|195002.7|195147.8|195002.5|195147.8|195002.7|195146.9|195002.5|2
1724369970000|2024-08-22 23:39:30|195160.5|194999.1|195161.4|194999.4|195161.4|194999.4|195160.5|194999.1|2
1724369980000|2024-08-22 23:39:40|195160.6|194999.5|195160.6|194999.5|195160.6|194999.5|195160.6|194999.5|1
1724369990000|2024-08-22 23:39:50||194999.6||194999.6||194999.6||194999.6|1
1724370000000|2024-08-22 23:40:00|195147.8|195003.3|195147.7|195005.4|195147.8|195005.4|195147.7|195003.3|2
1724370010000|2024-08-22 23:40:10|195147.6|195000.2|195147.6|195000.2|195147.6|195000.2|195147.6|195000.2|1
1724370020000|2024-08-22 23:40:20|195159.8|195000.3|195159.8|194997.1|195159.8|195000.3|195159.8|194997.1|2
1724370040000|2024-08-22 23:40:40|195159.7|194997.2|195159.7|194997.2|195159.7|194997.2|195159.7|194997.2|1
1724370050000|2024-08-22 23:40:50|195147.5|195000.6|195147.5|195000.6|195159.7|195000.6|195147.5|194997.3|3
1724370060000|2024-08-22 23:41:00|195150.2|195010.9|195171.6|195005.5|195177.1|195010.9|195150.2|195005.5|3
1724370070000|2024-08-22 23:41:10|195176.3|195005.6|195176.3|195005.6|195176.3|195005.6|195176.3|195005.6|2
1724370080000|2024-08-22 23:41:20|195179|195001.7|195181.4|194999.2|195181.4|195002.3|195158.7|194992.9|5
1724370090000|2024-08-22 23:41:30|195201.1|195006.5|195205.9|195006.5|195205.9|195006.5|195201.1|195006.5|2
1724370120000|2024-08-22 23:42:00|195192.4|195016.9|195192.4|195016.9|195192.4|195016.9|195192.4|195016.9|1
1724370140000|2024-08-22 23:42:20|195170.5|195007.2|195170.5|195007.2|195170.5|195007.2|195170.5|195007.2|1
1724370150000|2024-08-22 23:42:30|195170.1|195001.1|195192|195013.8|195192|195013.8|195170.1|195001.1|2
1724370170000|2024-08-22 23:42:50|195191.8|195012.4|195191.8|195012.4|195191.8|195012.4|195191.8|195012.4|1
1724370200000|2024-08-22 23:43:20|195192|195014.2|195192|195014.2|195192|195014.2|195192|195014.2|1
1724370230000|2024-08-22 23:43:50|195170.2|195001.9|195170.2|195001.9|195170.2|195001.9|195170.2|195001.9|1
1724370240000|2024-08-22 23:44:00|195206.5|194996.3|195200.4|195002.5|195206.5|195002.5|195200.4|194991.6|3
1724370250000|2024-08-22 23:44:10|195200.3|195008.5|195203.7|195008.5|195203.7|195008.5|195200.3|195008.5|2
1724370260000|2024-08-22 23:44:20|195203.6|195008.6|195203.6|195008.6|195203.6|195008.6|195203.6|195008.6|1
1724370270000|2024-08-22 23:44:30|195182.8|195008.7|195182.8|195021.2|195182.8|195021.2|195182.8|195008.7|2
1724370280000|2024-08-22 23:44:40|195182.7|195021.3|195182.7|195021.1|195182.7|195021.3|195182.7|195021.1|2
1724370290000|2024-08-22 23:44:50|195167.2|195018.4|195167.1|195018.5|195167.2|195018.5|195167.1|195018.4|2
1724370300000|2024-08-22 23:45:00|195166.5|195019.5|195166.5|195019.5|195166.5|195019.5|195166.5|195019.5|1
1724370310000|2024-08-22 23:45:10|195182.4|195021.9|195182.4|195021.9|195182.4|195021.9|195182.4|195021.9|1
1724370320000|2024-08-22 23:45:20|195182.2|195022|195182.2|195022|195182.2|195022|195182.2|195022|1
1724370330000|2024-08-22 23:45:30||195022.1||195022.1||195022.1||195022.1|1
1724370340000|2024-08-22 23:45:40|195166.2|195022.2|195166.2|195019.9|195166.2|195022.2|195166.2|195019.9|2
1724370350000|2024-08-22 23:45:50||195020||195020||195020||195020|1
1724370360000|2024-08-22 23:46:00|195166.1|195018.8|195182.1|195021.5|195182.1|195021.5|195166.1|195018.8|2
1724370370000|2024-08-22 23:46:10|195190.8|195014.3|195190.8|195014.3|195190.8|195014.3|195190.8|195014.3|1
1724370400000|2024-08-22 23:46:40|195167.5|195001.7|195167.5|195001.7|195167.5|195001.7|195167.5|195001.7|1
1724370420000|2024-08-22 23:47:00|195166.6|195019.2|195182.4|195021.8|195182.5|195021.8|195166.6|195019.2|3
1724370440000|2024-08-22 23:47:20||195021.9||195021.9||195021.9||195021.9|1
1724370450000|2024-08-22 23:47:30|195182.3|195022|195166.4|195019.5|195182.3|195022|195166.4|195019.5|2
1724370460000|2024-08-22 23:47:40|195166.3|195019.6|195166.3|195019.4|195166.3|195019.6|195166.3|195019.4|2
1724370470000|2024-08-22 23:47:50|195166.2|195019.5|195182.2|195022|195182.2|195022|195166.2|195019.5|2
1724370480000|2024-08-22 23:48:00|195190.9|195014.2|195190.9|195014.2|195190.9|195014.2|195190.9|195014.2|1
1724370510000|2024-08-22 23:48:30|195167.6|195001.4|195167.6|195001.4|195167.6|195001.4|195167.6|195001.4|1
1724370530000|2024-08-22 23:48:50|195190.9|195014.2|195190.9|195014.2|195190.9|195014.2|195190.9|195014.2|1
1724370560000|2024-08-22 23:49:20|195167.6|195001.4|195167.6|195001.4|195167.6|195001.4|195167.6|195001.4|1
1724370580000|2024-08-22 23:49:40|195190.9|195014.2|195190.9|195014.2|195190.9|195014.2|195190.9|195014.2|1
1724370620000|2024-08-22 23:50:20|195167.6|195001.4|195167.6|195001.4|195167.6|195001.4|195167.6|195001.4|1
1724370640000|2024-08-22 23:50:40|195191|195014.2|195191|195014.2|195191|195014.2|195191|195014.2|1
1724370670000|2024-08-22 23:51:10|195167.6|195001.4|195167.6|195001.4|195167.6|195001.4|195167.6|195001.4|1
1724370690000|2024-08-22 23:51:30|195191|195014.2|195191|195014.2|195191|195014.2|195191|195014.2|1
1724370700000|2024-08-22 23:51:40|195206|195005.6|195139.6|194948.4|195207.1|195010.2|195139.6|194948|5
1724370710000|2024-08-22 23:51:50|195139.5|194948.5|195139.5|194948.6|195139.5|194948.6|195139.5|194948.5|2
1724370730000|2024-08-22 23:52:10|195139.4|194948.7|195096.6|194958.3|195139.4|194958.3|195096.6|194948.7|2
1724370740000|2024-08-22 23:52:20|195096.5|194958.5|195106.3|194928.7|195108|194958.5|195091.7|194927.8|7
1724370750000|2024-08-22 23:52:30|195106.1|194929.3|195106.1|194929.3|195106.1|194929.3|195106.1|194929.3|1
1724370760000|2024-08-22 23:52:40||194929.5||194929.5||194929.5||194929.5|1
1724370770000|2024-08-22 23:52:50|195106|194929.6|195106|194929.6|195106|194929.6|195106|194929.6|1
1724370780000|2024-08-22 23:53:00|195068.3|194943.3|195066|194941|195068.3|194943.3|195066|194941|2
1724370790000|2024-08-22 23:53:10|195066.1|194941.1|195066.1|194941.1|195066.1|194941.1|195066.1|194941.1|1
1724370800000|2024-08-22 23:53:20|195082|194946.1|195082|194946.4|195082|194946.4|195082|194946.1|2
1724370820000|2024-08-22 23:53:40|195081.9|194946.5|195081.9|194946.5|195081.9|194946.5|195081.9|194946.5|1
1724370830000|2024-08-22 23:53:50|195066.3|194941.3|195066.3|194941.3|195066.3|194941.3|195066.3|194941.3|1
1724370840000|2024-08-22 23:54:00|195066.4|194941.4|195063.7|194938.7|195066.4|194941.4|195062.3|194937.3|3
1724370850000|2024-08-22 23:54:10|195082.5|194945.4|195082.5|194945.4|195082.5|194945.4|195082.5|194945.4|1
1724370860000|2024-08-22 23:54:20|195082.4|194945.6|195082.4|194945.6|195082.4|194945.6|195082.4|194945.6|1
1724370870000|2024-08-22 23:54:30||194945.7||194945.7||194945.7||194945.7|1
1724370880000|2024-08-22 23:54:40|195082.3||195082.3||195082.3||195082.3||1
1724370890000|2024-08-22 23:54:50|195064|194939|195064.5|194939.5|195064.5|194939.5|195064|194939|2
1724370900000|2024-08-22 23:55:00|195071|194946|195071|194946|195071|194946|195071|194946|1
1724370910000|2024-08-22 23:55:10|195082.6|194955.3|195082.5|194955.5|195082.6|194955.5|195082.5|194955.3|2
1724370920000|2024-08-22 23:55:20||194955.8||194955.8||194955.8||194955.8|1
1724370940000|2024-08-22 23:55:40|195071.4|194946.4|195071.4|194946.4|195071.4|194946.4|195071.4|194946.4|1
1724370950000|2024-08-22 23:55:50|195071.5|194946.5|195071.5|194946.5|195071.5|194946.5|195071.5|194946.5|1
1724370960000|2024-08-22 23:56:00|195071.6|194946.6|195083.3|194953.5|195083.3|194953.5|195069.8|194944.8|3
1724370970000|2024-08-22 23:56:10|195082.9|194953.3|195082.9|194953.3|195082.9|194953.3|195082.9|194953.3|1
1724370980000|2024-08-22 23:56:20|195106.7|194937.9|195132.1|194952.7|195132.1|194952.7|195106.7|194937.9|3
1724370990000|2024-08-22 23:56:30||194952.6||194952.6||194952.6||194952.6|1
1724371010000|2024-08-22 23:56:50|195102.2|194968.1|195101.8|194966.6|195102.2|194968.1|195101.8|194966.6|2
1724371040000|2024-08-22 23:57:20|195093.3|194967.3|195093.3|194967.3|195093.3|194967.3|195093.3|194967.3|1
1724371050000|2024-08-22 23:57:30|195093.7|194964.5|195093.7|194964.5|195093.7|194964.5|195093.7|194964.5|1
1724371060000|2024-08-22 23:57:40|195109.8|194966.8|195114.6|194989.6|195114.6|194989.6|195109.8|194966.8|2
1724371080000|2024-08-22 23:58:00|195114.2|194988.2|195113.1|194982.3|195114.2|194988.2|195113.1|194982.3|4
1724371090000|2024-08-22 23:58:10|195112|194976.4|195100.2|194975.2|195113.1|194981.9|195095.5|194969.5|7
1724371100000|2024-08-22 23:58:20|195095.5|194969.5|195097|194972|195097|194972|195095.5|194969.5|2
1724371110000|2024-08-22 23:58:30|195095.5|194970.5|195094|194961.7|195095.5|194970.5|195094|194959|3
1724371120000|2024-08-22 23:58:40|195109.8|194964.8|195109.8|194963.3|195109.8|194964.8|195109.8|194963.3|2
1724371150000|2024-08-22 23:59:10|195094|194959.5|195094|194959.5|195094|194959.5|195094|194959.5|1
1724371170000|2024-08-22 23:59:30|195109.7|194963.2|195109.7|194963.2|195109.7|194963.2|195109.7|194963.2|1
1724371190000|2024-08-22 23:59:50|195117.7|194962.8|195134.8|194924.5|195135.5|194962.8|195117.7|194924.5|4
1724371200000|2024-08-23 00:00:00|195121.3|194949.5|195119.8|194959.6|195121.3|194959.6|195118|194949.5|9
1724371210000|2024-08-23 00:00:10|195120|194959.8|195101.7|194971.1|195120|194979.5|195101.7|194959.8|4
1724371240000|2024-08-23 00:00:40|195093.8|194968.8|195093.8|194968.8|195093.8|194968.8|195093.8|194968.8|1
1724371250000|2024-08-23 00:00:50|195082.1|194949|195082|194949|195082.1|194949|195082|194949|2
1724371260000|2024-08-23 00:01:00|195081.2|194949.1|195101.5|194956.3|195116.4|194958.4|195081.2|194945.5|6
1724371280000|2024-08-23 00:01:20|195101.1|194954.7|195105.7|194974.9|195105.7|194974.9|195101.1|194954.7|3
1724371290000|2024-08-23 00:01:30|195098.8|194973.8|195098.8|194973.8|195098.8|194973.8|195098.8|194973.8|1
1724371300000|2024-08-23 00:01:40|195100.5|194975.3|195105.5|194979.8|195109|194979.8|195100.5|194975.3|3
1724371310000|2024-08-23 00:01:50|195105.3|194978.4|195105.3|194974.3|195105.3|194978.4|195105.3|194974.3|2
1724371320000|2024-08-23 00:02:00|195113.8|194975.5|195113.8|194975.5|195113.8|194975.5|195113.8|194975.5|1
1724371330000|2024-08-23 00:02:10|195116.6||195116.6||195116.6||195116.6||1
1724371350000|2024-08-23 00:02:30|195108.7|194974.3|195107.9|194974.8|195108.7|194974.8|195107.9|194974.3|2
1724371370000|2024-08-23 00:02:50|195086.8|194946.6|195111|194984.2|195113.5|194984.2|195086.8|194946.6|4
1724371380000|2024-08-23 00:03:00|195106.7|194979.9|195097.6|194967.4|195106.7|194979.9|195097.6|194967.4|3
1724371390000|2024-08-23 00:03:10|195104.3|194972.7|195104.3|194972.7|195104.3|194972.7|195104.3|194972.7|1
1724371400000|2024-08-23 00:03:20|195104.6|194977.3|195105.5|194977.7|195105.5|194977.7|195104.6|194977.3|2
1724371410000|2024-08-23 00:03:30|195105.4|194978.7|195101.9|194969.4|195105.4|194978.7|195101.9|194969.4|2
1724371420000|2024-08-23 00:03:40|195105.4|194957.3|195065.3|194930.4|195105.4|194973.7|195065.3|194930.4|10
1724371430000|2024-08-23 00:03:50|195065.5|194933.6|195065.5|194933.6|195065.5|194933.6|195065.5|194933.6|1
1724371440000|2024-08-23 00:04:00|195063.1|194931|195071.1|194931.4|195071.3|194931.4|195062.5|194924.7|7
1724371460000|2024-08-23 00:04:20|195066.2|194926.5|195068.1|194929.9|195070.9|194929.9|195066|194925.1|5
1724371470000|2024-08-23 00:04:30|195062.3|194925.5|195062.3|194925.5|195062.3|194925.5|195062.3|194925.5|1
1724371480000|2024-08-23 00:04:40|195057.4|194920.6|195066.6|194932.5|195066.6|194932.5|195057.4|194920.6|5
1724371490000|2024-08-23 00:04:50|195062|194927.9|195066.8|194932|195066.8|194932|195062|194927.2|3
1724371500000|2024-08-23 00:05:00|195061.2|194926.6|195057|194930.7|195066.7|194938.5|195056.9|194926.6|10
1724371510000|2024-08-23 00:05:10|195055|194930|195055|194930|195055|194930|195055|194930|1
1724371530000|2024-08-23 00:05:30|195050.9|194923|195050.9|194923|195050.9|194923|195050.9|194923|1
1724371540000|2024-08-23 00:05:40|195038.7|194900|195038.7|194900|195038.7|194900|195038.7|194900|1
1724371550000|2024-08-23 00:05:50|195050.9|194923.9|195050.9|194923.9|195050.9|194923.9|195050.9|194923.9|1
1724371580000|2024-08-23 00:06:20|195038.7|194900|195038.7|194900|195038.7|194900|195038.7|194900|1
1724371610000|2024-08-23 00:06:50|195050.4|194923.5|195050.4|194923.5|195050.4|194923.5|195050.4|194923.5|1
1724371620000|2024-08-23 00:07:00|195054.6|194928.7|195043.7|194915.5|195054.6|194928.7|195043.7|194915.5|4
1724371640000|2024-08-23 00:07:20||194917.6||194916.9||194917.6||194916.9|2
1724371660000|2024-08-23 00:07:40|195028|194887.8|195028|194887.8|195028|194887.8|195028|194887.8|1
1724371670000|2024-08-23 00:07:50|195027.9||195027.9||195027.9||195027.9||1
1724371680000|2024-08-23 00:08:00|195040.8|194913.1|195040.9|194913|195040.9|194913.1|195040.8|194913|2
1724371690000|2024-08-23 00:08:10|195045|194919.4|195009.5|194884.5|195048.2|194919.4|195009.5|194884.5|5
1724371700000|2024-08-23 00:08:20|195003.3|194878.3|195005.5|194880.5|195005.5|194880.5|195003.3|194878.3|4
1724371720000|2024-08-23 00:08:40|194998.6|194873.6|195002.1|194877.1|195002.1|194877.1|194998.6|194873.6|3
1724371730000|2024-08-23 00:08:50|195001.7|194876.7|195001.7|194876.7|195001.7|194876.7|195001.7|194876.7|1
1724371740000|2024-08-23 00:09:00|194982.6|194857.2|195019.1|194894.1|195019.2|194894.2|194982.6|194857.2|4
1724371750000|2024-08-23 00:09:10|195016.2|194891.2|195020.2|194895.2|195020.2|194895.2|195014.5|194889.5|6
1724371760000|2024-08-23 00:09:20|195020.5|194895.5|195020.2|194895.2|195020.5|194895.5|195020.2|194895.2|2
1724371770000|2024-08-23 00:09:30|195016.9|194891.9|195020.1|194895.1|195020.1|194895.1|195016.9|194891.9|2
1724371790000|2024-08-23 00:09:50|195012.8|194887.8|195012.8|194887.8|195012.8|194887.8|195012.8|194887.8|1
1724371800000|2024-08-23 00:10:00|194998.9|194873.9|195002.9|194877.9|195003|194878|194992|194867|6
1724371810000|2024-08-23 00:10:10|195002.5|194877.5|195002.5|194877.5|195002.5|194877.5|195002.5|194877.5|1
1724371820000|2024-08-23 00:10:20|195001.8|194876.8|195002.5|194877.5|195002.5|194877.5|195001.8|194876.8|2
1724371830000|2024-08-23 00:10:30|195002.1|194877.1|195001.5|194876.5|195002.1|194877.1|195001.5|194876.5|2
1724371840000|2024-08-23 00:10:40|194993.7|194868.7|194992.2|194867.2|194993.7|194868.7|194992.2|194867.2|2
1724371860000|2024-08-23 00:11:00|195001.1|194876.1|195001.1|194876.1|195001.1|194876.1|195001.1|194876.1|1
1724371870000|2024-08-23 00:11:10|194995.4|194870.4|195002.1|194877.1|195002.1|194877.1|194995.4|194870.4|2
1724371890000|2024-08-23 00:11:30|194993.7|194868.7|194993.7|194868.7|194993.7|194868.7|194993.7|194868.7|1
1724371900000|2024-08-23 00:11:40|194971.9|194846.9|194971.9|194846.9|194971.9|194846.9|194971.9|194846.9|1
1724371910000|2024-08-23 00:11:50|194999|194874|195004.4|194879.4|195004.4|194879.4|194996.8|194871.8|3
1724371920000|2024-08-23 00:12:00|195004.7|194879.7|194996.3|194871.3|195004.7|194879.7|194996.3|194871.3|5
1724371930000|2024-08-23 00:12:10|194999.2|194874.2|194953.3|194828.3|194999.2|194874.2|194949.8|194817.8|12
1724371940000|2024-08-23 00:12:20|194953.2|194828.2|194952.3|194827.1|194953.2|194828.2|194952.3|194827.1|2
1724371950000|2024-08-23 00:12:30|194952.2||194952.2||194952.2||194952.2||1
1724371960000|2024-08-23 00:12:40|194952.6|194826.2|194956.4|194831.4|194956.4|194831.4|194952.1|194826.2|4
1724371970000|2024-08-23 00:12:50|194956.1|194831.1|194972.5|194847.5|194972.5|194847.5|194956.1|194831.1|5
1724371980000|2024-08-23 00:13:00|194971.1|194846.1|194971.5|194846.5|194973.7|194848.7|194971.1|194846.1|10
1724371990000|2024-08-23 00:13:10|194973.6|194848.6|194972.7|194847.7|194975.5|194850.5|194968.9|194843.9|16
1724372000000|2024-08-23 00:13:20|194969.3|194844.3|194973.3|194848.3|194974.4|194849.4|194969.3|194844.3|12
1724372010000|2024-08-23 00:13:30|194973.4|194848.4|194970.6|194845.6|194973.4|194848.4|194970.6|194845.6|2
1724372020000|2024-08-23 00:13:40|194973.2|194848.2|194971.5|194846.5|194976.4|194851.4|194971.5|194846.5|4
1724372030000|2024-08-23 00:13:50|194971.4|194846.4|194972|194847|194976.2|194851.2|194971.4|194846.4|3
1724372040000|2024-08-23 00:14:00|194974.7|194849.7|194973.3|194848.3|194974.9|194849.9|194969.7|194844.7|19
1724372050000|2024-08-23 00:14:10|194971.7|194846.7|194972|194847|194974.6|194849.6|194969.5|194844.5|20
1724372060000|2024-08-23 00:14:20|194973|194848|194973.6|194848.6|194974|194849|194970.2|194845.2|10
1724372070000|2024-08-23 00:14:30|194971.7|194846.7|194974|194849|194974|194849|194970.1|194845.1|11
1724372080000|2024-08-23 00:14:40|194974.1|194849.1|194974|194849|194974.8|194849.8|194971.7|194846.7|12
1724372090000|2024-08-23 00:14:50|194974.6|194849.6|194973.1|194848.1|194974.8|194849.8|194971.4|194846.4|21
1724372100000|2024-08-23 00:15:00|194973.3|194848.3|194974.4|194849.4|194974.5|194849.5|194972.4|194847.4|9
1724372110000|2024-08-23 00:15:10|194974.2|194849.2|194974.2|194849.2|194974.2|194849.2|194974.2|194849.2|1
1724372120000|2024-08-23 00:15:20|194973.1|194848.1|194973.2|194848.2|194974.5|194849.5|194970.6|194845.6|8
1724372150000|2024-08-23 00:15:50|194973.5|194848.5|194973.4|194848.4|194973.5|194848.5|194973.4|194848.4|2
1724372160000|2024-08-23 00:16:00|194970.3|194845.3|194969.4|194844.4|194975.4|194850.4|194967.8|194842.8|4
1724372170000|2024-08-23 00:16:10|194967.8|194842.8|194971.1|194846.1|194972.7|194847.7|194967.8|194842.8|5
1724372180000|2024-08-23 00:16:20|194967.3|194842.3|194969.9|194844.9|194971.6|194846.6|194966.9|194841.9|7
1724372190000|2024-08-23 00:16:30|194972.6|194847.6|194971.9|194846.9|194974.2|194849.2|194971.9|194846.9|7
1724372200000|2024-08-23 00:16:40|194973.8|194848.8|194976.8|194851.8|194976.8|194851.8|194970.5|194845.5|5
1724372210000|2024-08-23 00:16:50|194974.2|194849.2|194974.2|194849.2|194974.2|194849.2|194974.2|194849.2|1
1724372220000|2024-08-23 00:17:00|194972.4|194847.4|194978.1|194853.1|194980|194855|194972.4|194847.4|5
1724372230000|2024-08-23 00:17:10|194974.4|194849.4|194974.4|194849.4|194974.4|194849.4|194974.4|194849.4|1
1724372250000|2024-08-23 00:17:30|194972.6|194847.6|194972.6|194847.6|194972.6|194847.6|194972.6|194847.6|1
1724372260000|2024-08-23 00:17:40|194976.2|194851.2|194974.5|194849.5|194976.2|194851.2|194974.5|194849.5|2
1724372270000|2024-08-23 00:17:50|194968.8|194843.8|194968.8|194843.8|194968.8|194843.8|194968.8|194843.8|1
1724372280000|2024-08-23 00:18:00|194968.1|194843.1|194969.7|194844.7|194970.6|194845.6|194968|194843|4
1724372290000|2024-08-23 00:18:10|194969.9|194844.9|194969.9|194844.9|194969.9|194844.9|194969.9|194844.9|1
1724372300000|2024-08-23 00:18:20|194971.9|194846.9|194971.9|194846.9|194971.9|194846.9|194971.9|194846.9|1
1724372310000|2024-08-23 00:18:30|194974.2|194849.2|194974.2|194849.2|194974.2|194849.2|194974.2|194849.2|1
1724372330000|2024-08-23 00:18:50|194960.5|194835.5|194967.3|194842.3|194967.3|194842.3|194960.5|194835.5|2
1724372340000|2024-08-23 00:19:00|194969.1|194844.1|194969.1|194844.1|194969.1|194844.1|194969.1|194844.1|1
1724372370000|2024-08-23 00:19:30|194959.2|194834.2|194959.2|194834.2|194959.2|194834.2|194959.2|194834.2|1
1724372390000|2024-08-23 00:19:50|194966|194841|194966|194841|194966|194841|194966|194841|1
1724372400000|2024-08-23 00:20:00|194964.5|194839.5|194963.7|194838.7|194964.5|194839.5|194963.7|194838.7|2
1724372410000|2024-08-23 00:20:10|194968|194843|194971.6|194846.6|194974.6|194849.6|194968|194843|5
1724372440000|2024-08-23 00:20:40|194959.8|194834.8|194976.3|194851.3|194976.3|194851.3|194959.8|194834.8|2
1724372460000|2024-08-23 00:21:00|194969.7|194844.7|194970.4|194845.4|194973.6|194848.6|194969.7|194844.7|6
1724372470000|2024-08-23 00:21:10|194972.8|194847.8|194972.8|194847.8|194972.8|194847.8|194972.8|194847.8|1
1724372480000|2024-08-23 00:21:20|194970.4|194845.4|194972.8|194847.8|194972.8|194847.8|194970.4|194845.4|2
1724372490000|2024-08-23 00:21:30|194970.4|194845.4|194960.7|194835.7|194971.1|194846.1|194960.7|194835.7|3
1724372510000|2024-08-23 00:21:50|194965.7|194840.7|194965.7|194840.7|194965.7|194840.7|194965.7|194840.7|1
1724372530000|2024-08-23 00:22:10|194974.9|194849.9|194974.9|194849.9|194974.9|194849.9|194974.9|194849.9|1
1724372540000|2024-08-23 00:22:20|194976.3|194851.3|194976.3|194851.3|194976.3|194851.3|194976.3|194851.3|1
1724372560000|2024-08-23 00:22:40|194960.7|194835.7|194970.6|194845.6|194970.6|194845.6|194960.7|194835.7|2
1724372570000|2024-08-23 00:22:50|194970.7|194845.7|194970.7|194845.7|194970.7|194845.7|194970.7|194845.7|1
1724372580000|2024-08-23 00:23:00|194971.1|194846.1|194971.1|194846.1|194971.1|194846.1|194971.1|194846.1|1
1724372590000|2024-08-23 00:23:10|194970.7|194845.7|194971.6|194846.6|194971.6|194846.6|194970.7|194845.7|2
1724372600000|2024-08-23 00:23:20|194971.9|194846.9|194971.9|194846.9|194971.9|194846.9|194971.9|194846.9|1
1724372620000|2024-08-23 00:23:40|194971.5|194846.5|194971.5|194846.5|194971.5|194846.5|194971.5|194846.5|1
1724372630000|2024-08-23 00:23:50|194965.4|194840.4|194964.8|194839.8|194965.4|194840.4|194964.8|194839.8|2
1724372640000|2024-08-23 00:24:00|194965.8|194840.8|194965.8|194840.8|194965.8|194840.8|194965.8|194840.8|1
1724372650000|2024-08-23 00:24:10|194961.3|194836.3|194961.3|194836.3|194961.3|194836.3|194961.3|194836.3|1
1724372660000|2024-08-23 00:24:20|194958.7|194833.7|194969.6|194844.6|194969.6|194844.6|194958.7|194833.7|2
1724372670000|2024-08-23 00:24:30|194966|194841|194951.4|194826.4|194966|194841|194951.4|194826.4|3
1724372680000|2024-08-23 00:24:40|194948.2|194823.2|194971.9|194846.9|194973.7|194848.7|194948.2|194823.2|10
1724372710000|2024-08-23 00:25:10|194970.7|194845.7|194969.5|194844.5|194970.7|194845.7|194963.3|194838.3|4
1724372720000|2024-08-23 00:25:20|194971.7|194846.7|194971.7|194846.7|194971.7|194846.7|194971.7|194846.7|1
1724372730000|2024-08-23 00:25:30|194970.9|194845.9|194972.8|194847.8|194973.3|194848.3|194970.9|194845.9|6
1724372740000|2024-08-23 00:25:40|194973.3|194848.3|194972.7|194847.7|194973.3|194848.3|194972.7|194847.7|2
1724372760000|2024-08-23 00:26:00|194973.7|194848.7|194972.7|194847.7|194973.7|194848.7|194972.3|194847.3|4
1724372770000|2024-08-23 00:26:10|194973.2|194848.2|194972.1|194847.1|194973.2|194848.2|194972.1|194847.1|3
1724372780000|2024-08-23 00:26:20|194971.6|194846.6|194971.1|194846.1|194971.6|194846.6|194971.1|194846.1|2
1724372790000|2024-08-23 00:26:30|194971.6|194846.6|194971.2|194846.2|194972|194847|194971.2|194846.2|3
1724372820000|2024-08-23 00:27:00|194970.6|194845.6|194971.8|194846.8|194971.8|194846.8|194966.2|194841.2|4
1724372850000|2024-08-23 00:27:30|194967.6|194842.6|194967.6|194842.6|194967.6|194842.6|194967.6|194842.6|1
1724372870000|2024-08-23 00:27:50|194969.3|194844.3|194968.2|194843.2|194969.3|194844.3|194968|194843|3
1724372880000|2024-08-23 00:28:00|194967.5|194842.5|194969.7|194844.7|194972.6|194847.6|194967.5|194842.5|5
1724372890000|2024-08-23 00:28:10|194971|194846|194971|194846|194971|194846|194971|194846|1
1724372900000|2024-08-23 00:28:20|194970.9|194845.9|194970.9|194845.9|194970.9|194845.9|194970.9|194845.9|1
1724372910000|2024-08-23 00:28:30|194970.2|194845.2|194970.2|194845.2|194970.2|194845.2|194970.2|194845.2|1
1724372930000|2024-08-23 00:28:50|194966.5|194841.5|194969.9|194844.9|194969.9|194844.9|194966.5|194841.5|2
1724372950000|2024-08-23 00:29:10|194971.9|194846.9|194971.2|194846.2|194971.9|194846.9|194971.2|194846.2|2
1724372990000|2024-08-23 00:29:50|194966.5|194841.5|194966.5|194841.5|194966.5|194841.5|194966.5|194841.5|1
1724373000000|2024-08-23 00:30:00|194971.8|194846.8|194969.1|194844.1|194971.8|194846.8|194967.3|194842.3|7
1724373010000|2024-08-23 00:30:10|194969.9|194844.9|194973.3|194848.3|194976.7|194851.7|194969.9|194844.9|10
1724373020000|2024-08-23 00:30:20|194972.9|194847.9|194973.1|194848.1|194973.1|194848.1|194972.9|194847.9|2
1724373030000|2024-08-23 00:30:30|194974|194849|194975.3|194850.3|194978.2|194853.2|194974|194849|3
1724373040000|2024-08-23 00:30:40|194974.7|194849.7|194974.1|194849.1|194974.7|194849.7|194974.1|194849.1|4
1724373050000|2024-08-23 00:30:50|194974.3|194849.3|194973.7|194848.7|194974.3|194849.3|194973.7|194848.7|4
1724373060000|2024-08-23 00:31:00|194973.6|194848.6|194973.6|194848.6|194973.6|194848.6|194973.6|194848.6|1
1724373070000|2024-08-23 00:31:10|194973.3|194848.3|194972.8|194847.8|194973.3|194848.3|194972.3|194847.3|17
1724373080000|2024-08-23 00:31:20|194972.5|194847.5|194972.3|194847.3|194973|194848|194972.3|194847.3|7
1724373090000|2024-08-23 00:31:30|194972.7|194847.7|194972.6|194847.6|194972.8|194847.8|194972|194847|8
1724373100000|2024-08-23 00:31:40|194972.4|194847.4|194972.2|194847.2|194972.8|194847.8|194971.6|194846.6|4
1724373110000|2024-08-23 00:31:50|194972.3|194847.3|194972.4|194847.4|194972.6|194847.6|194972.1|194847.1|5
1724373120000|2024-08-23 00:32:00|194972.2|194847.2|194972.6|194847.6|194973|194848|194972.2|194847.2|13
1724373130000|2024-08-23 00:32:10|194974|194849|194973|194848|194974.1|194849.1|194972.8|194847.8|5
1724373140000|2024-08-23 00:32:20|194971.6|194846.6|194971.6|194846.6|194972.4|194847.4|194971.6|194846.6|3
1724373150000|2024-08-23 00:32:30|194972.2|194847.2|194972|194847|194972.7|194847.7|194971.7|194846.7|6
1724373160000|2024-08-23 00:32:40|194972.1|194847.1|194971.7|194846.7|194972.9|194847.9|194971.7|194846.7|13
1724373170000|2024-08-23 00:32:50|194971.5|194846.5|194972|194847|194973.4|194848.4|194971.5|194846.5|8
1724373180000|2024-08-23 00:33:00|194973.2|194848.2|194970.7|194845.7|194974.8|194849.8|194970.7|194845.7|9
1724373190000|2024-08-23 00:33:10|194970.5|194845.5|194970.5|194845.5|194970.5|194845.5|194970.5|194845.5|1
1724373210000|2024-08-23 00:33:30|194971|194846|194970.8|194845.8|194971|194846|194970.8|194845.8|2
1724373230000|2024-08-23 00:33:50|194970.7|194845.7|194971.6|194846.6|194971.6|194846.6|194970.6|194845.6|6
1724373240000|2024-08-23 00:34:00|194974.7|194849.7|194971.6|194846.6|194974.7|194849.7|194971.6|194846.6|2
1724373250000|2024-08-23 00:34:10|194971.1|194846.1|194971.9|194846.9|194971.9|194846.9|194971.1|194846.1|2
1724373260000|2024-08-23 00:34:20|194975.1|194850.1|194972|194847|194975.1|194850.1|194972|194847|2
1724373280000|2024-08-23 00:34:40|194971.1|194846.1|194971.6|194846.6|194971.6|194846.6|194971|194846|3
1724373300000|2024-08-23 00:35:00|194972.6|194847.6|194972.4|194847.4|194974.9|194849.9|194971.6|194846.6|5
1724373330000|2024-08-23 00:35:30|194973.4|194848.4|194972.5|194847.5|194973.4|194848.4|194972.4|194847.4|3
1724373350000|2024-08-23 00:35:50|194969.6|194844.6|194970|194845|194970.8|194845.8|194969.6|194844.6|3
1724373360000|2024-08-23 00:36:00|194968.1|194843.1|194968.1|194843.1|194968.1|194843.1|194968.1|194843.1|1
1724373370000|2024-08-23 00:36:10|194970.6|194845.6|194969.9|194844.9|194972.9|194847.9|194969.1|194844.1|4
1724373380000|2024-08-23 00:36:20|194972.9|194847.9|194972.9|194847.9|194972.9|194847.9|194972.9|194847.9|1
1724373390000|2024-08-23 00:36:30|194969.8|194844.8|194969.8|194844.8|194969.8|194844.8|194969.8|194844.8|1
1724373400000|2024-08-23 00:36:40|194969.9|194844.9|194968.5|194843.5|194969.9|194844.9|194967.5|194842.5|5
1724373420000|2024-08-23 00:37:00|194969.5|194844.5|194968.7|194843.7|194969.5|194844.5|194968.7|194843.7|2
1724373430000|2024-08-23 00:37:10|194966.9|194841.9|194966.9|194841.9|194966.9|194841.9|194965.4|194840.4|3
1724373450000|2024-08-23 00:37:30|194965.5|194840.5|194966.7|194841.7|194966.7|194841.7|194965.2|194840.2|6
1724373460000|2024-08-23 00:37:40|194968.5|194843.5|194968.8|194843.8|194972|194847|194968.5|194843.5|3
1724373490000|2024-08-23 00:38:10|194965|194840|194965|194840|194966.2|194841.2|194965|194840|3
1724373500000|2024-08-23 00:38:20|194963.2|194838.2|194966.5|194841.5|194970.1|194845.1|194962.7|194837.7|8
1724373510000|2024-08-23 00:38:30|194967.5|194842.5|194966.7|194841.7|194967.5|194842.5|194966.7|194841.7|2
1724373520000|2024-08-23 00:38:40|194967.7|194842.7|194968.1|194843.1|194971|194846|194966.7|194841.7|7
1724373530000|2024-08-23 00:38:50|194969.2|194844.2|194969.2|194844.2|194969.2|194844.2|194969.2|194844.2|1
1724373540000|2024-08-23 00:39:00|194968.2|194843.2|194968.2|194843.2|194969.2|194844.2|194968.2|194843.2|3
1724373550000|2024-08-23 00:39:10|194967.2|194842.2|194965.2|194840.2|194968.1|194843.1|194963.7|194838.7|4
1724373560000|2024-08-23 00:39:20|194966.7|194841.7|194966.7|194841.7|194966.7|194841.7|194966.7|194841.7|1
1724373570000|2024-08-23 00:39:30|194968|194843|194969.7|194844.7|194969.7|194844.7|194966.5|194841.5|4
1724373590000|2024-08-23 00:39:50|194968.8|194843.8|194968|194843|194968.8|194843.8|194968|194843|2
1724373600000|2024-08-23 00:40:00|194971|194846|194968|194843|194971|194846|194968|194843|2
1724373610000|2024-08-23 00:40:10|194969|194844|194968.7|194843.7|194969|194844|194967.8|194842.8|3
1724373620000|2024-08-23 00:40:20|194971.7|194846.7|194968.7|194843.7|194971.7|194846.7|194968.7|194843.7|2
1724373630000|2024-08-23 00:40:30|194968.5|194843.5|194968.5|194843.5|194968.5|194843.5|194968.5|194843.5|1
1724373650000|2024-08-23 00:40:50|194966|194841|194966|194841|194966|194841|194966|194841|1
1724373660000|2024-08-23 00:41:00|194968.3|194843.3|194966.5|194841.5|194968.3|194843.3|194966.5|194841.5|2
1724373680000|2024-08-23 00:41:20|194966.2|194841.2|194968.7|194843.7|194971.7|194846.7|194966.2|194841.2|7
1724373710000|2024-08-23 00:41:50|194966|194841|194965.9|194840.9|194970.4|194845.4|194965.9|194840.9|3
1724373740000|2024-08-23 00:42:20|194958.4|194833.4|194958.4|194833.4|194958.4|194833.4|194958.4|194833.4|1
1724373750000|2024-08-23 00:42:30|194966.2|194841.2|194968.6|194843.6|194968.6|194843.6|194966.2|194841.2|2
1724373770000|2024-08-23 00:42:50|194967.8|194842.8|194967.8|194842.8|194967.8|194842.8|194967.8|194842.8|1
1724373780000|2024-08-23 00:43:00|194965.5|194840.5|194965.5|194840.5|194965.5|194840.5|194965.5|194840.5|1
1724373790000|2024-08-23 00:43:10|194964.7|194839.7|194968|194843|194968|194843|194964.7|194839.7|3
1724373810000|2024-08-23 00:43:30|194971|194846|194967.9|194842.9|194971|194846|194967.9|194842.9|2
1724373820000|2024-08-23 00:43:40|194965.8|194840.8|194965.8|194840.8|194965.8|194840.8|194965.8|194840.8|1
1724373840000|2024-08-23 00:44:00|194970.5|194845.5|194966|194841|194970.5|194845.5|194966|194841|2
1724373850000|2024-08-23 00:44:10|194968|194843|194967.6|194842.6|194970.7|194845.7|194967.5|194842.5|4
1724373880000|2024-08-23 00:44:40|194966.1|194841.1|194966.1|194841.1|194966.1|194841.1|194966.1|194841.1|1
1724373890000|2024-08-23 00:44:50|194958.5|194833.5|194958.5|194833.5|194958.5|194833.5|194958.5|194833.5|1
1724373900000|2024-08-23 00:45:00|194962.7|194837.7|194963.7|194838.7|194964|194839|194961.9|194836.9|8
1724373910000|2024-08-23 00:45:10|194964.8|194839.8|194965.5|194840.5|194965.9|194840.9|194962.3|194837.3|8
1724373920000|2024-08-23 00:45:20|194964.5|194839.5|194966.2|194841.2|194967.5|194842.5|194964.5|194839.5|3
1724373940000|2024-08-23 00:45:40|194965.2|194840.2|194965|194840|194966|194841|194965|194840|3
1724373950000|2024-08-23 00:45:50|194966|194841|194969.5|194844.5|194969.5|194844.5|194966|194841|3
1724373960000|2024-08-23 00:46:00|194966.4|194841.4|194967.4|194842.4|194967.4|194842.4|194965.9|194840.9|6
1724373970000|2024-08-23 00:46:10|194965.9|194840.9|194966.3|194841.3|194969.2|194844.2|194965.9|194840.9|4
1724374000000|2024-08-23 00:46:40|194965.4|194840.4|194967|194842|194970.2|194845.2|194965.4|194840.4|6
1724374010000|2024-08-23 00:46:50|194967.5|194842.5|194967.4|194842.4|194967.5|194842.5|194967.4|194842.4|2
1724374040000|2024-08-23 00:47:20|194965.1|194840.1|194964.6|194839.6|194965.1|194840.1|194962.4|194837.4|4
1724374050000|2024-08-23 00:47:30|194970|194845|194967.7|194842.7|194970.5|194845.5|194967.7|194842.7|4
1724374060000|2024-08-23 00:47:40|194966.4|194841.4|194966.9|194841.9|194966.9|194841.9|194966.4|194841.4|2
1724374070000|2024-08-23 00:47:50|194966.7|194841.7|194966.4|194841.4|194966.7|194841.7|194966.4|194841.4|4
1724374080000|2024-08-23 00:48:00|194966.7|194841.7|194962.8|194837.8|194966.9|194841.9|194962.5|194837.5|7
1724374090000|2024-08-23 00:48:10|194965.4|194840.4|194962.5|194837.5|194965.4|194840.4|194962.5|194837.5|4
1724374110000|2024-08-23 00:48:30|194965.7|194840.7|194965.7|194840.7|194965.7|194840.7|194965.7|194840.7|1
1724374120000|2024-08-23 00:48:40|194962.5|194837.5|194958.2|194833.2|194962.5|194837.5|194956.3|194831.3|4
1724374130000|2024-08-23 00:48:50|194959.2|194834.2|194959.3|194834.3|194959.3|194834.3|194958.3|194833.3|3
1724374140000|2024-08-23 00:49:00|194960.2|194835.2|194960.2|194835.2|194960.2|194835.2|194960.2|194835.2|1
1724374150000|2024-08-23 00:49:10|194960.3|194835.3|194957.5|194832.5|194960.3|194835.3|194956.9|194831.9|5
1724374160000|2024-08-23 00:49:20|194958.5|194833.5|194958.3|194833.3|194958.5|194833.5|194957|194832|3
1724374170000|2024-08-23 00:49:30|194958.2|194833.2|194967.1|194842.1|194967.1|194842.1|194958.2|194833.2|2
1724374180000|2024-08-23 00:49:40|194966.9|194841.9|194965.6|194840.6|194967.7|194842.7|194965.1|194840.1|6
1724374190000|2024-08-23 00:49:50|194966|194841|194967.8|194842.8|194967.8|194842.8|194966|194841|3
1724374200000|2024-08-23 00:50:00|194964.9|194839.9|194963.6|194838.6|194964.9|194839.9|194963.6|194838.6|2
1724374210000|2024-08-23 00:50:10|194965.2|194840.2|194963.3|194838.3|194965.2|194840.2|194962|194837|4
1724374220000|2024-08-23 00:50:20|194965.7|194840.7|194965.7|194840.7|194965.7|194840.7|194965.7|194840.7|1
1724374230000|2024-08-23 00:50:30|194964.7|194839.7|194964.7|194839.7|194964.7|194839.7|194964.7|194839.7|1
1724374250000|2024-08-23 00:50:50|194966|194841|194962|194837|194966|194841|194962|194837|3
1724374260000|2024-08-23 00:51:00|194964|194839|194961.5|194836.5|194964|194839|194961.5|194836.5|2
1724374270000|2024-08-23 00:51:10|194962.5|194837.5|194962.1|194837.1|194962.5|194837.5|194958.8|194833.8|4
1724374280000|2024-08-23 00:51:20|194963.7|194838.7|194963.7|194838.7|194963.7|194838.7|194963.7|194838.7|1
1724374300000|2024-08-23 00:51:40|194966.9|194841.9|194966.9|194841.9|194967.4|194842.4|194964.9|194839.9|7
1724374310000|2024-08-23 00:51:50|194966.4|194841.4|194947.9|194822.9|194966.4|194841.4|194947.9|194822.9|4
1724374320000|2024-08-23 00:52:00|194942.7|194817.7|194946.4|194821.4|194946.4|194821.4|194942.7|194817.7|3
1724374330000|2024-08-23 00:52:10|194946.5|194821.5|194948|194823|194950.2|194825.2|194946.5|194821.5|3
1724374340000|2024-08-23 00:52:20|194946|194821|194938.2|194813.2|194946|194821|194928.8|194803.8|7
1724374350000|2024-08-23 00:52:30|194937|194812|194973.9|194848.9|194981.7|194856.7|194935.2|194810.2|17
1724374360000|2024-08-23 00:52:40|194971.9|194846.9|194979.1|194854.1|194979.1|194854.1|194971.9|194846.9|3
1724374370000|2024-08-23 00:52:50|194979|194854|194979.1|194854.1|194979.1|194854.1|194972.8|194847.8|3
1724374380000|2024-08-23 00:53:00|194977.8|194852.8|194977.8|194852.8|194977.8|194852.8|194977.8|194852.8|1
1724374390000|2024-08-23 00:53:10|194975.6|194850.6|194975.3|194850.3|194975.6|194850.6|194973.9|194848.9|3
1724374400000|2024-08-23 00:53:20|194976.6|194851.6|194977.9|194852.9|194977.9|194852.9|194976.6|194851.6|2
1724374410000|2024-08-23 00:53:30|194977.8|194852.8|194976.1|194851.1|194977.8|194852.8|194976.1|194851.1|3
1724374420000|2024-08-23 00:53:40|194974.9|194849.9|194974.9|194849.9|194974.9|194849.9|194974.9|194849.9|1
1724374430000|2024-08-23 00:53:50|194975.8|194850.8|194972.3|194847.3|194975.8|194850.8|194972.3|194847.3|5
1724374440000|2024-08-23 00:54:00|194973.6|194848.6|194973|194848|194973.6|194848.6|194973|194848|2
1724374450000|2024-08-23 00:54:10|194970.3|194845.3|194976.1|194851.1|194976.1|194851.1|194966.5|194841.5|5
1724374460000|2024-08-23 00:54:20|194975.5|194850.5|194976.1|194851.1|194976.1|194851.1|194975.5|194850.5|2
1724374470000|2024-08-23 00:54:30|194977.8|194852.8|194977.2|194852.2|194978.2|194853.2|194977.2|194852.2|3
1724374480000|2024-08-23 00:54:40|194975.9|194850.9|194976.9|194851.9|194976.9|194851.9|194969.5|194844.5|4
1724374490000|2024-08-23 00:54:50|194975.9|194850.9|194974.7|194849.7|194979.1|194854.1|194968.9|194843.9|7
1724374500000|2024-08-23 00:55:00|194971.4|194846.4|194968.4|194843.4|194971.4|194846.4|194962|194837|12
1724374510000|2024-08-23 00:55:10|194969.6|194844.6|194967.1|194842.1|194969.6|194844.6|194967.1|194842.1|4
1724374520000|2024-08-23 00:55:20|194964.8|194839.8|194967.1|194842.1|194967.1|194842.1|194964.8|194839.8|2
1724374530000|2024-08-23 00:55:30|194969.1|194844.1|194962.4|194837.4|194969.1|194844.1|194962.4|194837.4|12
1724374540000|2024-08-23 00:55:40|194964|194839|194964.6|194839.6|194964.7|194839.7|194959.9|194834.9|10
1724374550000|2024-08-23 00:55:50|194964.9|194839.9|194967.9|194842.9|194969.6|194844.6|194963.3|194838.3|6
1724374560000|2024-08-23 00:56:00|194970.2|194845.2|194973.1|194848.1|194973.1|194848.1|194970.2|194845.2|6
1724374570000|2024-08-23 00:56:10|194974.1|194849.1|194974.1|194849.1|194974.1|194849.1|194974.1|194849.1|1
1724374580000|2024-08-23 00:56:20|194975|194850|194975|194850|194975|194850|194975|194850|1
1724374590000|2024-08-23 00:56:30|194976.9|194851.9|194976.6|194851.6|194976.9|194851.9|194976.6|194851.6|2
1724374600000|2024-08-23 00:56:40|194980.8|194855.8|195060.5|194935.5|195088.1|194963.1|194977.6|194852.6|15
1724374610000|2024-08-23 00:56:50|195058.5|194933.5|195058.5|194933.5|195058.5|194933.5|195058.5|194933.5|1
1724374630000|2024-08-23 00:57:10|195057.8|194932.8|195054.9|194929.9|195057.8|194932.8|195054.9|194929.9|3
1724374650000|2024-08-23 00:57:30|195055.3|194930.3|195055.3|194930.3|195055.3|194930.3|195055.3|194930.3|1
1724374660000|2024-08-23 00:57:40|195061.8|194936.8|195061.8|194936.8|195061.8|194936.8|195061.8|194936.8|1
1724374670000|2024-08-23 00:57:50|195056.6|194931.6|195059.4|194934.4|195059.4|194934.4|195056.6|194931.6|2
1724374680000|2024-08-23 00:58:00|195060.4|194935.4|195060.7|194935.7|195060.7|194935.7|195060.4|194935.4|2
1724374690000|2024-08-23 00:58:10|195060.9|194935.9|195058.4|194933.4|195060.9|194935.9|195058.4|194933.4|4
1724374700000|2024-08-23 00:58:20|195062.6|194937.6|195073.6|194948.6|195076.7|194951.7|195062.6|194937.6|11
1724374710000|2024-08-23 00:58:30|195076.2|194951.2|195079.4|194954.4|195080|194955|195076.2|194951.2|9
1724374720000|2024-08-23 00:58:40|195079.7|194954.7|195079.8|194954.8|195080.5|194955.5|195076|194951|14
1724374730000|2024-08-23 00:58:50|195077.2|194952.2|195074.3|194949.3|195078.4|194953.4|195073.7|194948.7|21
1724374740000|2024-08-23 00:59:00|195075.5|194950.5|195056.6|194931.6|195078.4|194953.4|195056.6|194931.6|9
1724374750000|2024-08-23 00:59:10|195059.4|194934.4|195059.3|194934.3|195059.4|194934.4|195059.3|194934.3|2
1724374760000|2024-08-23 00:59:20|195059.4|194934.4|195059.4|194934.4|195059.4|194934.4|195059.4|194934.4|1
1724374770000|2024-08-23 00:59:30|195061.4|194936.4|195061.4|194936.4|195061.4|194936.4|195061.4|194936.4|1
1724374780000|2024-08-23 00:59:40|195059.1|194934.1|195059.1|194934.1|195059.1|194934.1|195059.1|194934.1|1
1724374800000|2024-08-23 01:00:00|195060.2|194935.2|195070.2|194945.2|195070.3|194945.3|195060.2|194935.2|14
1724374810000|2024-08-23 01:00:10|195068.5|194943.5|195069.8|194944.8|195070.3|194945.3|195066.7|194941.7|6
1724374830000|2024-08-23 01:00:30|195068.3|194943.3|195061.5|194936.5|195068.3|194943.3|195060.1|194935.1|11
1724374840000|2024-08-23 01:00:40|195061.6|194936.6|195061.6|194936.6|195061.6|194936.6|195061.6|194936.6|1
1724374860000|2024-08-23 01:01:00|195063.4|194938.4|195064.5|194939.5|195065.1|194940.1|195062.1|194937.1|4
1724374870000|2024-08-23 01:01:10|195064.6|194939.6|195064.6|194939.6|195064.6|194939.6|195064.6|194939.6|1
1724374880000|2024-08-23 01:01:20|195064.8|194939.8|195069.9|194944.9|195069.9|194944.9|195064.8|194939.8|3
1724374890000|2024-08-23 01:01:30|195069.8|194944.8|195066.8|194941.8|195069.8|194944.8|195066.8|194941.8|2
1724374900000|2024-08-23 01:01:40|195066.7|194941.7|195066.7|194941.7|195066.7|194941.7|195066.7|194941.7|1
1724374910000|2024-08-23 01:01:50|195060.1|194935.1|195060.1|194935.1|195060.1|194935.1|195060.1|194935.1|1
1724374920000|2024-08-23 01:02:00|195066|194941|195063.7|194938.7|195066|194941|195047.7|194922.7|6
1724374940000|2024-08-23 01:02:20|195065.3|194940.3|195065.3|194940.3|195065.3|194940.3|195065.3|194940.3|1
1724374950000|2024-08-23 01:02:30|195068.1|194943.1|195066.4|194941.4|195068.7|194943.7|195066.3|194941.3|4
1724374980000|2024-08-23 01:03:00|195066.5|194941.5|195066.5|194941.5|195066.5|194941.5|195066.5|194941.5|1
1724374990000|2024-08-23 01:03:10|195061.6|194936.6|195061.5|194936.5|195061.6|194936.6|195061.5|194936.5|2
1724375000000|2024-08-23 01:03:20|195062.9|194937.9|195071.4|194946.4|195071.4|194946.4|195062.9|194937.9|5
1724375010000|2024-08-23 01:03:30|195072.2|194947.2|195070.3|194945.3|195072.2|194947.2|195068.3|194943.3|5
1724375020000|2024-08-23 01:03:40|195070.4|194945.4|195070.2|194945.2|195070.4|194945.4|195070.2|194945.2|2
1724375030000|2024-08-23 01:03:50|195071|194946|195068.2|194943.2|195071.8|194946.8|195068.2|194943.2|3
1724375040000|2024-08-23 01:04:00|195062.7|194937.7|195067.6|194942.6|195067.6|194942.6|195062.7|194937.7|3
1724375050000|2024-08-23 01:04:10|195067.7|194942.7|195067.7|194942.7|195067.7|194942.7|195067.7|194942.7|1
1724375060000|2024-08-23 01:04:20|195071.7|194946.7|195071.7|194946.7|195071.7|194946.7|195071.7|194946.7|1
1724375070000|2024-08-23 01:04:30|195071.6|194946.6|195073.4|194948.4|195073.4|194948.4|195071.6|194946.6|2
1724375080000|2024-08-23 01:04:40|195071.6|194946.6|195073.8|194948.8|195073.8|194948.8|195071.4|194946.4|3
1724375090000|2024-08-23 01:04:50|195073|194948|195069.8|194944.8|195073.2|194948.2|195069.8|194944.8|3
1724375100000|2024-08-23 01:05:00|195073|194948|195070.9|194945.9|195075.2|194950.2|195070.9|194945.9|7
1724375110000|2024-08-23 01:05:10|195073.7|194948.7|195071.5|194946.5|195073.7|194948.7|195071.5|194946.5|2
1724375120000|2024-08-23 01:05:20|195069.5|194944.5|195069.5|194944.5|195069.5|194944.5|195069.5|194944.5|1
1724375130000|2024-08-23 01:05:30|195069.3|194944.3|195067.3|194942.3|195070.9|194945.9|195067.3|194942.3|4
1724375140000|2024-08-23 01:05:40|195068.7|194943.7|195070|194945|195070|194945|195068.7|194943.7|2
1724375150000|2024-08-23 01:05:50|195066.3|194941.3|195068.4|194943.4|195068.4|194943.4|195066.2|194941.2|3
1724375160000|2024-08-23 01:06:00|195071.3|194946.3|195070.3|194945.3|195071.3|194946.3|195069.3|194944.3|5
1724375170000|2024-08-23 01:06:10|195071.1|194946.1|195071.1|194946.1|195071.1|194946.1|195071.1|194946.1|1
1724375180000|2024-08-23 01:06:20|195071|194946|195071|194946|195071|194946|195071|194946|1
1724375190000|2024-08-23 01:06:30|195069.1|194944.1|195068.5|194943.5|195069.1|194944.1|195063.1|194938.1|4
1724375200000|2024-08-23 01:06:40|195067.2|194942.2|195068.5|194943.5|195068.5|194943.5|195067.2|194942.2|2
1724375210000|2024-08-23 01:06:50|195070.7|194945.7|195070.7|194945.7|195070.7|194945.7|195070.7|194945.7|1
1724375230000|2024-08-23 01:07:10|195066.5|194941.5|195066.5|194941.5|195066.5|194941.5|195066.5|194941.5|1
1724375240000|2024-08-23 01:07:20|195066.3|194941.3|195066.3|194941.3|195066.3|194941.3|195066.3|194941.3|1
1724375250000|2024-08-23 01:07:30|195069.8|194944.8|195069.8|194944.8|195069.8|194944.8|195069.8|194944.8|1
1724375260000|2024-08-23 01:07:40|195070.6|194945.6|194998.9|194873.9|195070.6|194945.6|194994.2|194869.2|9
1724375270000|2024-08-23 01:07:50|194999.1|194874.1|194998.1|194873.1|195000.1|194875.1|194993.8|194868.8|14
1724375280000|2024-08-23 01:08:00|194997.8|194872.8|194989.5|194864.5|194998.1|194873.1|194988|194863|12
1724375290000|2024-08-23 01:08:10|194989.2|194864.2|194954|194822.1|194989.2|194864.2|194951.6|194821.7|17
1724375300000|2024-08-23 01:08:20|194951.3|194826.3|194955.5|194830.5|194959.4|194834.4|194951.3|194822.6|12
1724375310000|2024-08-23 01:08:30|194959.9|194834.9|194952.5|194827.5|194960.2|194835.2|194950.2|194825.2|14
1724375320000|2024-08-23 01:08:40|194956.1|194831.1|194954.9|194829.9|194959.1|194834.1|194949.9|194824.9|13
1724375330000|2024-08-23 01:08:50|194957.4|194832.4|194956.4|194831.4|194957.5|194832.5|194952|194827|7
1724375340000|2024-08-23 01:09:00|194958.2|194833.2|194956.1|194831.1|194958.2|194833.2|194950.4|194825.4|8
1724375350000|2024-08-23 01:09:10|194951.1|194826.1|194956.8|194831.8|194958.1|194833.1|194951.1|194826.1|6
1724375360000|2024-08-23 01:09:20|194951.5|194826.5|194935.7|194810.7|194972.7|194847.7|194930.5|194805.5|12
1724375370000|2024-08-23 01:09:30|194934.8|194809.8|194933|194808|194935.3|194810.3|194928.4|194803.4|12
1724375380000|2024-08-23 01:09:40|194933.1|194808.1|194933.1|194808.1|194933.1|194808.1|194933.1|194808.1|1
1724375390000|2024-08-23 01:09:50|194932.9|194807.9|194931.8|194806.8|194932.9|194807.9|194931.3|194806.3|5
1724375400000|2024-08-23 01:10:00|194933.3|194808.3|194932.5|194807.5|194933.3|194808.3|194931.2|194806.2|3
1724375410000|2024-08-23 01:10:10|194932.6|194807.6|194932.3|194807.3|194932.6|194807.6|194932.3|194807.3|2
1724375420000|2024-08-23 01:10:20|194932.8|194807.8|194935.1|194810.1|194935.1|194810.1|194929.6|194804.6|4
1724375430000|2024-08-23 01:10:30|194934.6|194809.6|194935.8|194810.8|194940.1|194815.1|194931.9|194806.9|5
1724375440000|2024-08-23 01:10:40|194935.5|194810.5|194936.6|194811.6|194938.1|194813.1|194935.5|194810.5|6
1724375450000|2024-08-23 01:10:50|194936.2|194811.2|194961.4|194836.4|194961.4|194836.4|194934.6|194809.6|20
1724375460000|2024-08-23 01:11:00|194952.2|194827.2|194955.5|194830.5|194958.5|194833.5|194948.1|194823.1|31
1724375470000|2024-08-23 01:11:10|194955.4|194830.4|194953.8|194828.8|194961|194836|194949.3|194824.3|33
1724375480000|2024-08-23 01:11:20|194956.3|194831.3|194948.6|194823.6|194959.6|194834.6|194948.6|194823.6|26
1724375490000|2024-08-23 01:11:30|194953.5|194828.5|194953.6|194828.6|194955.8|194830.8|194948.8|194823.8|16
1724375500000|2024-08-23 01:11:40|194948.7|194823.7|194922.3|194797.3|194953.7|194828.7|194909.8|194784.8|19
1724375510000|2024-08-23 01:11:50|194923|194798|194922|194797|194924.3|194799.3|194915.4|194790.4|16
1724375520000|2024-08-23 01:12:00|194918.1|194793.1|194921.1|194796.1|194924.1|194799.1|194916|194791|20
1724375530000|2024-08-23 01:12:10|194921.8|194796.8|194922.1|194797.1|194923.2|194798.2|194917.2|194792.2|15
1724375540000|2024-08-23 01:12:20|194922.7|194797.7|194921.4|194796.4|194922.7|194797.7|194917.3|194792.3|8
1724375550000|2024-08-23 01:12:30|194916.7|194791.7|194923.7|194798.7|194924.2|194799.2|194916.5|194791.5|12
1724375560000|2024-08-23 01:12:40|194923.9|194798.9|194925.1|194800.1|194925.3|194800.3|194918.8|194793.8|19
1724375570000|2024-08-23 01:12:50|194927.4|194802.4|194921.1|194796.1|194928.8|194803.8|194915.6|194790.6|21
1724375580000|2024-08-23 01:13:00|194921.2|194796.2|194920.4|194795.4|194924.1|194799.1|194920.3|194795.3|13
1724375590000|2024-08-23 01:13:10|194921.1|194796.1|194920|194795|194921.6|194796.6|194915.1|194790.1|7
1724375610000|2024-08-23 01:13:30|194918.1|194793.1|194918.2|194793.2|194918.2|194793.2|194913.9|194788.9|3
1724375620000|2024-08-23 01:13:40|194912.6|194787.6|194903.3|194778.3|194912.6|194787.6|194898.1|194773.1|9
1724375640000|2024-08-23 01:14:00|194904.1|194779.1|194905.4|194780.4|194906.4|194781.4|194904.1|194779.1|3
1724375650000|2024-08-23 01:14:10|194905.5|194780.5|194905.9|194780.9|194906.6|194781.6|194902|194777|11
1724375660000|2024-08-23 01:14:20|194906.5|194781.5|194902.2|194777.2|194906.7|194781.7|194902.2|194777.2|8
1724375670000|2024-08-23 01:14:30|194905.9|194780.9|194908.9|194783.9|194909.5|194784.5|194905.9|194780.9|10
1724375680000|2024-08-23 01:14:40|194908.7|194783.7|194905.6|194780.6|194908.7|194783.7|194901.4|194776.4|15
1724375690000|2024-08-23 01:14:50|194907.8|194782.8|194907.8|194782.8|194907.8|194782.8|194903.8|194778.8|3
1724375700000|2024-08-23 01:15:00|194902.8|194777.8|194901.3|194776.3|194907.3|194782.3|194897.2|194772.2|11
1724375710000|2024-08-23 01:15:10|194900.1|194775.1|194943.7|194818.7|194943.7|194818.7|194900.1|194775.1|13
1724375720000|2024-08-23 01:15:20|194943.1|194818.1|194943.4|194818.4|194947|194822|194942.4|194817.4|7
1724375730000|2024-08-23 01:15:30|194945.1|194820.1|194945.6|194820.6|194948.1|194823.1|194945.1|194820.1|6
1724375740000|2024-08-23 01:15:40|194945.4|194820.4|194945|194820|194948.2|194823.2|194943.6|194818.6|7
1724375750000|2024-08-23 01:15:50|194944.7|194819.7|194940.5|194815.5|194946.2|194821.2|194938.7|194813.7|10
1724375760000|2024-08-23 01:16:00|194938.1|194813.1|194942.6|194817.6|194943.5|194818.5|194937.2|194812.2|20
1724375770000|2024-08-23 01:16:10|194942.9|194817.9|194942.9|194817.9|194942.9|194817.9|194942.9|194817.9|1
1724375780000|2024-08-23 01:16:20|194941.8|194816.8|194939.3|194814.3|194941.8|194816.8|194937.2|194812.2|8
1724375790000|2024-08-23 01:16:30|194938.6|194813.6|194940.7|194815.7|194944.4|194819.4|194935.9|194810.9|36
1724375800000|2024-08-23 01:16:40|194939.7|194814.7|194942.3|194817.3|194945.9|194820.9|194938.5|194813.5|33
1724375810000|2024-08-23 01:16:50|194943.3|194818.3|194943.5|194818.5|194947.3|194822.3|194938.7|194813.7|37
1724375820000|2024-08-23 01:17:00|194942.1|194817.1|194936|194811|194943.3|194818.3|194936|194811|30
1724375830000|2024-08-23 01:17:10|194935.8|194810.8|194936.1|194811.1|194941.8|194816.8|194932.6|194807.6|28
1724375840000|2024-08-23 01:17:20|194938.9|194813.9|194935.3|194810.3|194941.9|194816.9|194933.3|194808.3|29
1724375850000|2024-08-23 01:17:30|194935.6|194810.6|194938.5|194813.5|194942.1|194817.1|194935|194810|18
1724375860000|2024-08-23 01:17:40|194938|194813|194937.3|194812.3|194944.1|194819.1|194933.8|194808.8|26
1724375870000|2024-08-23 01:17:50|194936.4|194811.4|194934.5|194809.5|194940.8|194815.8|194932|194807|23
1724375880000|2024-08-23 01:18:00|194934.4|194809.4|194932.8|194807.8|194934.4|194809.4|194931.5|194806.5|23
1724375890000|2024-08-23 01:18:10|194932.5|194807.5|194932.3|194807.3|194933.9|194808.9|194931.6|194806.6|19
1724375900000|2024-08-23 01:18:20|194932.1|194807.1|194934.5|194809.5|194940.1|194815.1|194932.1|194807.1|29
1724375910000|2024-08-23 01:18:30|194937.5|194812.5|194940.2|194815.2|194941.9|194816.9|194936.2|194811.2|16
1724375920000|2024-08-23 01:18:40|194945.4|194820.4|194940.4|194815.4|194945.4|194820.4|194936|194811|25
1724375930000|2024-08-23 01:18:50|194936.8|194811.8|194937.3|194812.3|194942.8|194817.8|194936.7|194811.7|21
1724375940000|2024-08-23 01:19:00|194939.3|194814.3|194939.6|194814.6|194943.9|194818.9|194939.3|194814.3|10
1724375950000|2024-08-23 01:19:10|194940.7|194815.7|194938.7|194813.7|194940.8|194815.8|194935.4|194810.4|8
1724375960000|2024-08-23 01:19:20|194938.8|194813.8|194939.6|194814.6|194939.6|194814.6|194938.7|194813.7|4
1724375970000|2024-08-23 01:19:30|194939.5|194814.5|194939.5|194814.5|194939.5|194814.5|194939.5|194814.5|1
1724375980000|2024-08-23 01:19:40|194941.8|194816.8|194938.4|194813.4|194943.1|194818.1|194935.3|194810.3|9
1724375990000|2024-08-23 01:19:50|194938.6|194813.6|194939.5|194814.5|194945|194820|194936.5|194811.5|29
1724376000000|2024-08-23 01:20:00|194937.2|194812.2|194941.8|194816.8|194946.7|194821.7|194935|194810|25
1724376010000|2024-08-23 01:20:10|194943.7|194818.7|194940.7|194815.7|194947.1|194822.1|194937.4|194812.4|18
1724376020000|2024-08-23 01:20:20|194939.7|194814.7|194940.3|194815.3|194941.7|194816.7|194939.7|194814.7|6
1724376030000|2024-08-23 01:20:30|194941.1|194816.1|194941.1|194816.1|194944.1|194819.1|194941.1|194816.1|7
1724376040000|2024-08-23 01:20:40|194941|194816|194941.1|194816.1|194941.1|194816.1|194941|194816|2
1724376050000|2024-08-23 01:20:50|194941|194816|194939.1|194814.1|194942.1|194817.1|194939.1|194814.1|5
1724376060000|2024-08-23 01:21:00|194940.1|194815.1|194937.5|194812.5|194944|194819|194935.1|194810.1|30
1724376070000|2024-08-23 01:21:10|194938.1|194813.1|194935.8|194810.8|194940.5|194815.5|194935.2|194810.2|16
1724376080000|2024-08-23 01:21:20|194937|194812|194941.2|194816.2|194941.3|194816.3|194937|194812|4
1724376090000|2024-08-23 01:21:30|194940.2|194815.2|194942.1|194817.1|194942.1|194817.1|194940.1|194815.1|7
1724376100000|2024-08-23 01:21:40|194939.6|194814.6|194942.6|194817.6|194945.8|194820.8|194938.8|194813.8|24
1724376110000|2024-08-23 01:21:50|194939.8|194814.8|194979.8|194854.8|194983|194858|194938.7|194813.7|17
1724376120000|2024-08-23 01:22:00|194980.7|194855.7|194979.4|194854.4|194981.7|194856.7|194979.4|194854.4|10
1724376130000|2024-08-23 01:22:10|194979.6|194854.6|194975.6|194850.6|194980.7|194855.7|194975.6|194850.6|4
1724376140000|2024-08-23 01:22:20|194975.7|194850.7|194967|194842|194975.7|194850.7|194964.6|194839.6|6
1724376150000|2024-08-23 01:22:30|194967.1|194842.1|194967.1|194842.1|194967.1|194842.1|194967|194842|3
1724376160000|2024-08-23 01:22:40|194969|194844|194967.5|194842.5|194969|194844|194967.5|194842.5|3
1724376170000|2024-08-23 01:22:50|194966.1|194841.1|194942.7|194817.7|194966.1|194841.1|194942.7|194817.7|7
1724376180000|2024-08-23 01:23:00|194940.7|194815.7|194942|194817|194942.4|194817.4|194940.7|194815.7|4
1724376190000|2024-08-23 01:23:10|194939.5|194814.5|194934.8|194809.8|194939.5|194814.5|194934.6|194809.6|11
1724376200000|2024-08-23 01:23:20|194936.5|194811.5|194934.2|194809.2|194936.5|194811.5|194934.2|194809.2|3
1724376210000|2024-08-23 01:23:30|194933.9|194808.9|194943.9|194818.9|194943.9|194818.9|194933.9|194808.9|15
1724376220000|2024-08-23 01:23:40|194944.2|194819.2|194943.7|194818.7|194945.1|194820.1|194943.3|194818.3|8
1724376230000|2024-08-23 01:23:50|194943.8|194818.8|194944.5|194819.5|194944.5|194819.5|194943.4|194818.4|4
1724376240000|2024-08-23 01:24:00|194943.4|194818.4|194944.4|194819.4|194944.9|194819.9|194941.4|194816.4|9
1724376250000|2024-08-23 01:24:10|194944.7|194819.7|195007.7|194882.7|195007.8|194882.8|194944.5|194819.5|25
1724376260000|2024-08-23 01:24:20|195005.9|194880.9|194997.6|194872.6|195007.9|194882.9|194997.6|194872.6|13
1724376270000|2024-08-23 01:24:30|194997.1|194872.1|194989.8|194864.8|195000.4|194875.4|194986.1|194861.1|9
1724376280000|2024-08-23 01:24:40|194985.7|194860.7|194990.7|194865.7|194990.7|194865.7|194985.7|194860.7|9
1724376290000|2024-08-23 01:24:50|194990|194865|194987.5|194862.5|194990|194865|194987.5|194862.5|2
1724376300000|2024-08-23 01:25:00|194990.6|194865.6|194990.5|194865.5|194990.6|194865.6|194986.6|194861.6|5
1724376310000|2024-08-23 01:25:10|194988.4|194863.4|194982.9|194857.9|194988.4|194863.4|194982.9|194857.9|2
1724376320000|2024-08-23 01:25:20|194985.9|194860.9|194977.5|194852.5|194985.9|194860.9|194974.5|194849.5|7
1724376340000|2024-08-23 01:25:40|194977|194852|194977|194852|194977|194852|194977|194852|1
1724376350000|2024-08-23 01:25:50|194975.1|194850.1|194975.1|194850.1|194975.1|194850.1|194975.1|194850.1|1
1724376360000|2024-08-23 01:26:00|194972.7|194847.7|194972.7|194847.7|194972.7|194847.7|194972.7|194847.7|1
1724376370000|2024-08-23 01:26:10|194973.6|194848.6|194977.9|194852.9|194977.9|194852.9|194973.6|194848.6|2
1724376380000|2024-08-23 01:26:20|194978|194853|194975|194850|194978|194853|194975|194850|4
1724376390000|2024-08-23 01:26:30|194975.1|194850.1|194975.1|194850.1|194975.1|194850.1|194975.1|194850.1|1
1724376400000|2024-08-23 01:26:40|194976.5|194851.5|194974|194849|194976.8|194851.8|194974|194849|3
1724376410000|2024-08-23 01:26:50|194971.9|194846.9|194971.9|194846.9|194971.9|194846.9|194971.9|194846.9|1
1724376420000|2024-08-23 01:27:00|194974.4|194849.4|194974.2|194849.2|194974.4|194849.4|194969.1|194844.1|6
1724376430000|2024-08-23 01:27:10|194974.5|194849.5|194972.6|194847.6|194974.5|194849.5|194972.6|194847.6|2
1724376440000|2024-08-23 01:27:20|194954.6|194829.6|194951.3|194826.3|194955.3|194830.3|194949.6|194824.6|11
1724376450000|2024-08-23 01:27:30|194954.6|194829.6|194954|194829|194954.6|194829.6|194950.1|194825.1|3
1724376470000|2024-08-23 01:27:50|194952.9|194827.9|194952.3|194827.3|194952.9|194827.9|194952.3|194827.3|2
1724376490000|2024-08-23 01:28:10|194946.2|194821.2|194948.3|194823.3|194951|194826|194946|194821|11
1724376500000|2024-08-23 01:28:20|194947.7|194822.7|194947.6|194822.6|194948.4|194823.4|194947.5|194822.5|8
1724376510000|2024-08-23 01:28:30|194946.4|194821.4|194915.4|194790.4|194946.4|194821.4|194913|194788|12
1724376520000|2024-08-23 01:28:40|194916|194791|194919|194794|194919|194794|194913.4|194788.4|6
1724376540000|2024-08-23 01:29:00|194917.3|194792.3|194917.3|194792.3|194917.3|194792.3|194917.3|194792.3|1
1724376550000|2024-08-23 01:29:10|194911.8|194786.8|194911.8|194786.8|194911.8|194786.8|194911.8|194786.8|1
1724376570000|2024-08-23 01:29:30|194918.3|194793.3|194918.3|194793.3|194918.3|194793.3|194918.3|194793.3|1
1724376590000|2024-08-23 01:29:50|194914.6|194789.6|194914.6|194789.6|194914.6|194789.6|194914.6|194789.6|1
1724376600000|2024-08-23 01:30:00|194914.7|194789.7|194917.6|194792.6|194917.6|194792.6|194914.7|194789.7|3
1724376610000|2024-08-23 01:30:10|194917.4|194792.4|194917.4|194792.4|194917.4|194792.4|194917.4|194792.4|1
1724376630000|2024-08-23 01:30:30|194913.7|194788.7|194916.9|194791.9|194916.9|194791.9|194904.8|194779.8|4
1724376650000|2024-08-23 01:30:50|194919.6|194794.6|194919.6|194794.6|194919.6|194794.6|194919.6|194794.6|1
1724376660000|2024-08-23 01:31:00|194921.8|194796.8|194921.8|194796.8|194921.8|194796.8|194921.8|194796.8|1
1724376670000|2024-08-23 01:31:10|194944|194819|194916.2|194791.2|194947.8|194822.8|194916.2|194791.2|12
1724376680000|2024-08-23 01:31:20|194915.8|194790.8|194912.4|194787.4|194915.8|194790.8|194911.9|194786.9|6
1724376690000|2024-08-23 01:31:30|194912.5|194787.5|194912.7|194787.7|194912.9|194787.9|194912.5|194787.5|9
1724376700000|2024-08-23 01:31:40|194909.4|194784.4|194908.6|194783.6|194909.4|194784.4|194908.6|194783.6|2
1724376710000|2024-08-23 01:31:50|194908.1|194783.1|194909.4|194784.4|194909.6|194784.6|194908.1|194783.1|9
1724376720000|2024-08-23 01:32:00|194909.6|194784.6|194909.6|194784.6|194909.6|194784.6|194909.6|194784.6|1
1724376730000|2024-08-23 01:32:10|194914.5|194789.5|194944.9|194819.9|194945.9|194820.9|194913.5|194788.5|7
1724376740000|2024-08-23 01:32:20|194945.1|194820.1|194942|194817|194945.2|194820.2|194939.8|194814.8|14
1724376750000|2024-08-23 01:32:30|194943.8|194818.8|194942.8|194817.8|194943.8|194818.8|194942.8|194817.8|2
1724376780000|2024-08-23 01:33:00|194941.8|194816.8|194939.3|194814.3|194941.8|194816.8|194939.3|194814.3|2
1724376790000|2024-08-23 01:33:10|194939.7|194814.7|194939.2|194814.2|194939.7|194814.7|194932.7|194807.7|3
1724376810000|2024-08-23 01:33:30|194941.8|194816.8|194943.6|194818.6|194943.6|194818.6|194941.8|194816.8|2
1724376840000|2024-08-23 01:34:00|194941.4|194816.4|194943.1|194818.1|194943.1|194818.1|194941.4|194816.4|3
1724376860000|2024-08-23 01:34:20|194945.8|194820.8|194945.8|194820.8|194945.8|194820.8|194945.8|194820.8|1
1724376870000|2024-08-23 01:34:30|194946.6|194821.6|194946.6|194821.6|194946.6|194821.6|194946.6|194821.6|1
1724376890000|2024-08-23 01:34:50|194946.3|194821.3|194941.5|194816.5|194946.3|194821.3|194941.5|194816.5|6
1724376900000|2024-08-23 01:35:00|194941.6|194816.6|194941.6|194816.6|194941.6|194816.6|194941.6|194816.6|1
1724376910000|2024-08-23 01:35:10|194941.5|194816.5|194941.5|194816.5|194941.5|194816.5|194941.5|194816.5|1
1724376920000|2024-08-23 01:35:20|194940.3|194815.3|194977.2|194852.2|194981|194856|194940.3|194815.3|10
1724376930000|2024-08-23 01:35:30|194976.8|194851.8|194976.8|194851.8|194976.8|194851.8|194976.8|194851.8|1
1724376940000|2024-08-23 01:35:40|194975.8|194850.8|194974.8|194849.8|194975.8|194850.8|194974.8|194849.8|2
1724376950000|2024-08-23 01:35:50|194974.9|194849.9|194971.4|194846.4|194974.9|194849.9|194969.6|194844.6|5
1724376960000|2024-08-23 01:36:00|194970.2|194845.2|194971.4|194846.4|194971.4|194846.4|194970.2|194845.2|4
1724376970000|2024-08-23 01:36:10|194970.4|194845.4|194968.2|194843.2|194970.4|194845.4|194967.9|194842.9|3
1724376980000|2024-08-23 01:36:20|194970.8|194845.8|194965.2|194840.2|194970.9|194845.9|194963.9|194838.9|10
1724376990000|2024-08-23 01:36:30|194963.9|194838.9|194965.8|194840.8|194965.8|194840.8|194963.5|194838.5|13
1724377000000|2024-08-23 01:36:40|194964|194839|194965.6|194840.6|194967.5|194842.5|194964|194839|18
1724377010000|2024-08-23 01:36:50|194966.9|194841.9|194974.5|194849.5|194975.4|194850.4|194966.9|194841.9|7
1724377020000|2024-08-23 01:37:00|194972.8|194847.8|194969.4|194844.4|194972.8|194847.8|194967.5|194842.5|21
1724377030000|2024-08-23 01:37:10|194968.6|194843.6|195007|194882|195007|194882|194968.6|194843.6|8
1724377040000|2024-08-23 01:37:20|195007.3|194882.3|195007.3|194882.3|195007.3|194882.3|195007.3|194882.3|1
1724377060000|2024-08-23 01:37:40|195006.8|194881.8|195005.1|194880.1|195006.8|194881.8|195005.1|194880.1|2
1724377080000|2024-08-23 01:38:00|195005.7|194880.7|195005.7|194880.7|195005.7|194880.7|195005.7|194880.7|1
1724377090000|2024-08-23 01:38:10|195007.2|194882.2|195006|194881|195010|194885|194995.3|194870.3|17
1724377100000|2024-08-23 01:38:20|195004.3|194879.3|195006.2|194881.2|195008.2|194883.2|195004.3|194879.3|9
1724377110000|2024-08-23 01:38:30|195004.4|194879.4|194999|194874|195006|194881|194998.2|194873.2|9
1724377120000|2024-08-23 01:38:40|194999.6|194874.6|195003.4|194878.4|195006.7|194881.7|194999.6|194874.6|6
1724377130000|2024-08-23 01:38:50|195000.7|194875.7|195001.1|194876.1|195002.9|194877.9|194999.1|194874.1|24
1724377140000|2024-08-23 01:39:00|195000.1|194875.1|195001.8|194876.8|195003.7|194878.7|194997.2|194872.2|24
1724377150000|2024-08-23 01:39:10|195002.7|194877.7|195004.5|194879.5|195004.8|194879.8|195001.5|194876.5|25
1724377160000|2024-08-23 01:39:20|195002.7|194877.7|195005.8|194880.8|195005.8|194880.8|195002.7|194877.7|8
1724377170000|2024-08-23 01:39:30|195004.4|194879.4|195006.2|194881.2|195007.3|194882.3|195004.4|194879.4|24
1724377180000|2024-08-23 01:39:40|195006.8|194881.8|195001.6|194876.6|195006.9|194881.9|195001.6|194876.6|12
1724377190000|2024-08-23 01:39:50|195001.9|194876.9|195003.8|194878.8|195006|194881|195001.9|194876.9|13
1724377200000|2024-08-23 01:40:00|195005.3|194880.3|195008.1|194883.1|195010.6|194885.6|195004.3|194879.3|19
1724377210000|2024-08-23 01:40:10|195010.6|194885.6|195007.6|194882.6|195011|194886|195007.6|194882.6|15
1724377220000|2024-08-23 01:40:20|195008.1|194883.1|195008.1|194883.1|195010.3|194885.3|195005.5|194880.5|18
1724377230000|2024-08-23 01:40:30|195007.6|194882.6|195007.9|194882.9|195011.6|194886.6|195006.1|194881.1|12
1724377240000|2024-08-23 01:40:40|195007.1|194882.1|195010.6|194885.6|195010.8|194885.8|195006.6|194881.6|13
1724377250000|2024-08-23 01:40:50|195007.6|194882.6|195007.5|194882.5|195010.6|194885.6|195006.3|194881.3|17
1724377260000|2024-08-23 01:41:00|195008.7|194883.7|195003.3|194878.3|195008.7|194883.7|194996.6|194871.6|14
1724377270000|2024-08-23 01:41:10|195002.1|194877.1|195008.7|194883.7|195008.7|194883.7|195000.3|194875.3|21
1724377280000|2024-08-23 01:41:20|195007.3|194882.3|195008|194883|195010.3|194885.3|195007.1|194882.1|13
1724377290000|2024-08-23 01:41:30|195007.5|194882.5|195007.8|194882.8|195010.1|194885.1|195007.2|194882.2|11
1724377300000|2024-08-23 01:41:40|195008.3|194883.3|195006.1|194881.1|195009.1|194884.1|195005.1|194880.1|10
1724377310000|2024-08-23 01:41:50|195006.2|194881.2|195005.4|194880.4|195009.4|194884.4|195005.2|194880.2|11
1724377320000|2024-08-23 01:42:00|195005.5|194880.5|195000.5|194875.5|195010.5|194885.5|194996.7|194871.7|17
1724377330000|2024-08-23 01:42:10|194999.7|194874.7|194998.1|194873.1|195001.4|194876.4|194995.8|194870.8|26
1724377340000|2024-08-23 01:42:20|194995.2|194870.2|194996|194871|194997.2|194872.2|194994.1|194869.1|11
1724377350000|2024-08-23 01:42:30|194993|194868|194995.8|194870.8|194998|194873|194992.8|194867.8|17
1724377360000|2024-08-23 01:42:40|194995.7|194870.7|194992.8|194867.8|194997.4|194872.4|194989.8|194864.8|13
1724377370000|2024-08-23 01:42:50|194991|194866|194992.4|194867.4|194995.1|194870.1|194990.6|194865.6|8
1724377380000|2024-08-23 01:43:00|194992.6|194867.6|194995.9|194870.9|194995.9|194870.9|194987|194862|22
1724377390000|2024-08-23 01:43:10|194996.4|194871.4|195001.3|194876.3|195001.3|194876.3|194996.4|194871.4|13
1724377400000|2024-08-23 01:43:20|194997.8|194872.8|195009.4|194884.4|195009.4|194884.4|194997.8|194872.8|6
1724377410000|2024-08-23 01:43:30|195008.2|194883.2|195007.8|194882.8|195009.1|194884.1|195007.8|194882.8|3
1724377420000|2024-08-23 01:43:40|195006.3|194881.3|195007.1|194882.1|195007.8|194882.8|195006.1|194881.1|7
1724377430000|2024-08-23 01:43:50|195006.8|194881.8|195001.6|194876.6|195006.8|194881.8|195001.6|194876.6|10
1724377440000|2024-08-23 01:44:00|195002.1|194877.1|195005.1|194880.1|195005.1|194880.1|195002.1|194877.1|2
1724377460000|2024-08-23 01:44:20|195007.2|194882.2|195008.1|194883.1|195008.7|194883.7|195007.2|194882.2|4
1724377470000|2024-08-23 01:44:30|195005.5|194880.5|195003.5|194878.5|195005.5|194880.5|195003.5|194878.5|4
1724377480000|2024-08-23 01:44:40|195005.5|194880.5|195003.5|194878.5|195005.5|194880.5|195003.5|194878.5|2
1724377490000|2024-08-23 01:44:50|194999.6|194874.6|194999.6|194874.6|194999.6|194874.6|194999.6|194874.6|1
1724377510000|2024-08-23 01:45:10|195007.3|194882.3|195006.1|194881.1|195009|194884|195005.9|194880.9|6
1724377520000|2024-08-23 01:45:20|195007.7|194882.7|195007.7|194882.7|195007.7|194882.7|195007.7|194882.7|1
1724377530000|2024-08-23 01:45:30|195005.9|194880.9|195006.1|194881.1|195007.5|194882.5|195005.4|194880.4|7
1724377540000|2024-08-23 01:45:40|195003.5|194878.5|195004.1|194879.1|195005.5|194880.5|195000.3|194875.3|5
1724377550000|2024-08-23 01:45:50|195004.6|194879.6|195006.4|194881.4|195006.4|194881.4|195004.6|194879.6|2
1724377560000|2024-08-23 01:46:00|195006.3|194881.3|195005.5|194880.5|195006.3|194881.3|195002.6|194877.6|5
1724377570000|2024-08-23 01:46:10|194995.3|194870.3|194999.4|194874.4|195000|194875|194995.3|194870.3|13
1724377580000|2024-08-23 01:46:20|194999|194874|194999.7|194874.7|194999.7|194874.7|194997.7|194872.7|3
1724377590000|2024-08-23 01:46:30|194999.1|194874.1|194998.5|194873.5|194999.4|194874.4|194996.1|194871.1|14
1724377600000|2024-08-23 01:46:40|194996.8|194871.8|194995.1|194870.1|194998.8|194873.8|194992.6|194867.6|17
1724377610000|2024-08-23 01:46:50|194997.2|194872.2|194997.2|194872.2|194997.2|194872.2|194997.2|194872.2|1
1724377620000|2024-08-23 01:47:00|194994.7|194869.7|194999.5|194874.5|194999.5|194874.5|194994.7|194869.7|5
1724377630000|2024-08-23 01:47:10|194996.8|194871.8|194999.6|194874.6|194999.7|194874.7|194996.8|194871.8|8
1724377640000|2024-08-23 01:47:20|194998.6|194873.6|194992.3|194867.3|194998.6|194873.6|194991.1|194866.1|9
1724377650000|2024-08-23 01:47:30|194992.1|194867.1|194991.6|194866.6|194992.6|194867.6|194990.7|194865.7|13
1724377660000|2024-08-23 01:47:40|194990.8|194865.8|194992.4|194867.4|194992.4|194867.4|194990.7|194865.7|5
1724377670000|2024-08-23 01:47:50|194990.3|194865.3|194984.7|194859.7|194992.6|194867.6|194984.7|194859.7|7
1724377680000|2024-08-23 01:48:00|194986.4|194861.4|194986.4|194861.4|194986.4|194861.4|194986.4|194861.4|1
1724377690000|2024-08-23 01:48:10|194984.9|194859.9|194990|194865|194990|194865|194984.9|194859.9|2
1724377700000|2024-08-23 01:48:20|194991.3|194866.3|194990.3|194865.3|194991.3|194866.3|194990.3|194865.3|2
1724377710000|2024-08-23 01:48:30|194989.3|194864.3|194991.9|194866.9|194991.9|194866.9|194989.3|194864.3|2
1724377720000|2024-08-23 01:48:40|194991.3|194866.3|194986.7|194861.7|194991.9|194866.9|194986.5|194861.5|4
1724377730000|2024-08-23 01:48:50|194987|194862|194985.7|194860.7|194987|194862|194985.7|194860.7|6
1724377740000|2024-08-23 01:49:00|194986|194861|194988.5|194863.5|194989.1|194864.1|194986|194861|4
1724377750000|2024-08-23 01:49:10|194986.8|194861.8|194989.5|194864.5|194990.3|194865.3|194986.8|194861.8|7
1724377760000|2024-08-23 01:49:20|194988.1|194863.1|194990.5|194865.5|194992.3|194867.3|194988.1|194863.1|16
1724377770000|2024-08-23 01:49:30|194989|194864|194990.1|194865.1|194990.1|194865.1|194988.8|194863.8|8
1724377780000|2024-08-23 01:49:40|194989.1|194864.1|194987.5|194862.5|194991.1|194866.1|194987.5|194862.5|6
1724377790000|2024-08-23 01:49:50|194985.2|194860.2|194989.1|194864.1|194989.1|194864.1|194985.2|194860.2|8
1724377800000|2024-08-23 01:50:00|194986.6|194861.6|194992.7|194867.7|194992.7|194867.7|194986.1|194861.1|10
1724377810000|2024-08-23 01:50:10|194992.2|194867.2|194989.9|194864.9|194992.2|194867.2|194989.7|194864.7|13
1724377820000|2024-08-23 01:50:20|194991.5|194866.5|194992.5|194867.5|194992.8|194867.8|194990.2|194865.2|9
1724377830000|2024-08-23 01:50:30|194992|194867|194990.6|194865.6|194992.1|194867.1|194989.1|194864.1|16
1724377840000|2024-08-23 01:50:40|194990.8|194865.8|194989|194864|194990.8|194865.8|194987.8|194862.8|13
1724377850000|2024-08-23 01:50:50|194991.9|194866.9|194972.8|194847.8|194991.9|194866.9|194972.8|194847.8|8
1724377870000|2024-08-23 01:51:10|194972.9|194847.9|194972.8|194847.8|194972.9|194847.9|194972.8|194847.8|2
1724377880000|2024-08-23 01:51:20|194974.9|194849.9|194986.9|194861.9|194987.2|194862.2|194974.9|194849.9|3
1724377890000|2024-08-23 01:51:30|194986.1|194861.1|194985.3|194860.3|194986.3|194861.3|194985.3|194860.3|3
1724377910000|2024-08-23 01:51:50|194984.2|194859.2|194984.2|194859.2|194984.2|194859.2|194984.2|194859.2|1
1724377920000|2024-08-23 01:52:00|194981.4|194856.4|194984.2|194859.2|194984.2|194859.2|194981.4|194856.4|2
1724377930000|2024-08-23 01:52:10|194985.7|194860.7|194985.7|194860.7|194985.7|194860.7|194985.7|194860.7|1
1724377940000|2024-08-23 01:52:20|194986.5|194861.5|194987.4|194862.4|194987.4|194862.4|194986.5|194861.5|2
1724377960000|2024-08-23 01:52:40|194987.7|194862.7|194986.8|194861.8|194987.7|194862.7|194986.8|194861.8|3
1724377980000|2024-08-23 01:53:00|194981.6|194856.6|194981.6|194856.6|194981.6|194856.6|194981.6|194856.6|1
1724377990000|2024-08-23 01:53:10|194984.6|194859.6|194984.6|194859.6|194984.6|194859.6|194984.6|194859.6|1
1724378000000|2024-08-23 01:53:20|194985.2|194860.2|194985.2|194860.2|194985.2|194860.2|194985.2|194860.2|1
1724378010000|2024-08-23 01:53:30|194984.5|194859.5|194984.5|194859.5|194984.5|194859.5|194984.5|194859.5|1
1724378020000|2024-08-23 01:53:40|194981.5|194856.5|194981.5|194856.5|194981.5|194856.5|194981.5|194856.5|1
1724378030000|2024-08-23 01:53:50|194983|194858|194983|194858|194983|194858|194983|194858|1
1724378040000|2024-08-23 01:54:00|194985.5|194860.5|194985.5|194860.5|194985.5|194860.5|194985.5|194860.5|1
1724378050000|2024-08-23 01:54:10|194986|194861|194986|194861|194986|194861|194986|194861|1
1724378070000|2024-08-23 01:54:30|194985|194860|194985|194860|194985|194860|194985|194860|1
1724378080000|2024-08-23 01:54:40|194983|194858|194983|194858|194983|194858|194983|194858|1
1724378100000|2024-08-23 01:55:00|194985|194860|194993.1|194868.1|194993.1|194868.1|194985|194860|4
1724378110000|2024-08-23 01:55:10|194993.4|194868.4|194993.4|194868.4|194993.4|194868.4|194991.4|194866.4|5
1724378120000|2024-08-23 01:55:20|194991.4|194866.4|194993.2|194868.2|194993.3|194868.3|194991.4|194866.4|4
1724378130000|2024-08-23 01:55:30|194993.4|194868.4|194993.4|194868.4|194993.4|194868.4|194991.4|194866.4|3
1724378140000|2024-08-23 01:55:40|194991.5|194866.5|194989.7|194864.7|194993.4|194868.4|194989.7|194864.7|3
1724378150000|2024-08-23 01:55:50|194990|194865|195049.4|194924.4|195049.4|194924.4|194980.6|194855.6|22
1724378160000|2024-08-23 01:56:00|195047|194922|195054.7|194929.7|195055.5|194930.5|195047|194922|7
1724378170000|2024-08-23 01:56:10|195060.8|194935.8|195061.9|194936.9|195068.1|194943.1|195051.4|194926.4|9
1724378180000|2024-08-23 01:56:20|195075.4|194950.4|195068.8|194943.8|195076.9|194951.9|195068.8|194943.8|4
1724378190000|2024-08-23 01:56:30|195075.5|194950.5|195075.7|194950.7|195087|194962|195068.1|194943.1|12
1724378200000|2024-08-23 01:56:40|195073.3|194948.3|195075.9|194950.9|195075.9|194950.9|195073.3|194948.3|3
1724378210000|2024-08-23 01:56:50|195076.1|194951.1|195099|194974|195099|194974|195076.1|194951.1|8
1724378220000|2024-08-23 01:57:00|195100.3|194975.3|195187.7|195062.7|195187.7|195062.7|195090.3|194965.3|13
1724378230000|2024-08-23 01:57:10|195182.8|195057.8|195229.1|195104.1|195229.1|195104.1|195180.8|195055.8|17
1724378240000|2024-08-23 01:57:20|195230|195105|195229.9|195104.9|195233.4|195108.4|195227.4|195102.4|9
1724378250000|2024-08-23 01:57:30|195228.5|195103.5|195238.4|195113.4|195238.4|195113.4|195208.4|195083.4|17
1724378260000|2024-08-23 01:57:40|195233.5|195108.5|195196|195071|195276.4|195151.4|195196|195071|22
1724378270000|2024-08-23 01:57:50|195189.5|195064.5|195188.9|195063.9|195189.5|195064.5|195178.2|195053.2|11
1724378280000|2024-08-23 01:58:00|195186.9|195061.9|195185.9|195060.9|195186.9|195061.9|195185.9|195060.9|2
1724378290000|2024-08-23 01:58:10|195187.1|195062.1|195194.8|195069.8|195195.7|195070.7|195185.7|195060.7|6
1724378300000|2024-08-23 01:58:20|195190.8|195065.8|195192.7|195067.7|195192.7|195067.7|195182|195057|13
1724378310000|2024-08-23 01:58:30|195190.3|195065.3|195187.1|195062.1|195190.3|195065.3|195187.1|195062.1|2
1724378320000|2024-08-23 01:58:40|195187|195062|195190.4|195065.4|195190.4|195065.4|195187|195062|4
1724378330000|2024-08-23 01:58:50|195189.9|195064.9|195189.9|195064.9|195189.9|195064.9|195189.9|195064.9|1
1724378340000|2024-08-23 01:59:00|195190.5|195065.5|195189|195064|195190.5|195065.5|195188.9|195063.9|4
1724378350000|2024-08-23 01:59:10|195190|195065|195224.5|195099.5|195226|195101|195178.3|195053.3|12
1724378360000|2024-08-23 01:59:20|195243.1|195118.1|195244.3|195119.3|195250.9|195125.9|195243.1|195118.1|24
1724378370000|2024-08-23 01:59:30|195245.5|195120.5|195250.2|195125.2|195250.2|195125.2|195244.3|195119.3|16
1724378380000|2024-08-23 01:59:40|195247.6|195122.6|195252.6|195127.6|195252.6|195127.6|195247.1|195122.1|9
1724378390000|2024-08-23 01:59:50|195252.7|195127.7|195250.2|195125.2|195253.9|195128.9|195247.7|195122.7|19
1724378400000|2024-08-23 02:00:00|195257.1|195132.1|195245.9|195120.9|195257.1|195132.1|195239.4|195114.4|21
1724378410000|2024-08-23 02:00:10|195246.6|195121.6|195182.9|195057.9|195247.3|195122.3|195182.9|195057.9|23
1724378420000|2024-08-23 02:00:20|195182.5|195057.5|195165|195040|195182.5|195057.5|195156.6|195031.6|10
1724378430000|2024-08-23 02:00:30|195166|195041|195164.2|195039.2|195168.6|195043.6|195160.3|195035.3|24
1724378440000|2024-08-23 02:00:40|195164.5|195039.5|195166.1|195041.1|195168.7|195043.7|195160.7|195035.7|23
1724378450000|2024-08-23 02:00:50|195166.6|195041.6|195163.6|195038.6|195166.8|195041.8|195160.6|195035.6|8
1724378460000|2024-08-23 02:01:00|195165.6|195040.6|195140|195015|195165.6|195040.6|195140|195015|6
1724378470000|2024-08-23 02:01:10|195142.9|195017.9|195142.9|195017.9|195142.9|195017.9|195142.9|195017.9|1
1724378480000|2024-08-23 02:01:20|195143.6|195018.6|195143.5|195018.5|195143.6|195018.6|195143.5|195018.5|2
1724378500000|2024-08-23 02:01:40|195144.2|195019.2|195138.3|195013.3|195144.2|195019.2|195137.9|195012.9|5
1724378510000|2024-08-23 02:01:50|195138.8|195013.8|195138.8|195013.8|195138.8|195013.8|195138.8|195013.8|1
1724378520000|2024-08-23 02:02:00|195138|195013|195164.5|195039.5|195164.5|195039.5|195138|195013|5
1724378530000|2024-08-23 02:02:10|195161.5|195036.5|195150.7|195025.7|195161.5|195036.5|195150.7|195025.7|22
1724378540000|2024-08-23 02:02:20|195154.2|195029.2|195149|195024|195154.5|195029.5|195147.9|195022.9|11
1724378550000|2024-08-23 02:02:30|195149.5|195024.5|195156.1|195031.1|195156.1|195031.1|195149.1|195024.1|6
1724378560000|2024-08-23 02:02:40|195153.8|195028.8|195160.8|195035.8|195160.8|195035.8|195152.6|195027.6|16
1724378570000|2024-08-23 02:02:50|195162.6|195037.6|195160.4|195035.4|195162.6|195037.6|195160|195035|5
1724378580000|2024-08-23 02:03:00|195160.6|195035.6|195160|195035|195160.6|195035.6|195160|195035|2
1724378590000|2024-08-23 02:03:10|195159.2|195034.2|195162|195037|195162.4|195037.4|195159|195034|16
1724378600000|2024-08-23 02:03:20|195161.6|195036.6|195163.3|195038.3|195163.6|195038.6|195160.6|195035.6|13
1724378610000|2024-08-23 02:03:30|195163.7|195038.7|195163|195038|195164.2|195039.2|195160.8|195035.8|18
1724378620000|2024-08-23 02:03:40|195163.8|195038.8|195164.6|195039.6|195165.8|195040.8|195161.8|195036.8|14
1724378630000|2024-08-23 02:03:50|195164.1|195039.1|195160.8|195035.8|195165.2|195040.2|195160.8|195035.8|26
1724378640000|2024-08-23 02:04:00|195164.6|195039.6|195161.8|195036.8|195165|195040|195159.9|195034.9|28
1724378650000|2024-08-23 02:04:10|195159.9|195034.9|195161|195036|195164.5|195039.5|195159.9|195034.9|29
1724378660000|2024-08-23 02:04:20|195161.8|195036.8|195152|195027|195162.7|195037.7|195151.7|195026.7|21
1724378670000|2024-08-23 02:04:30|195153.6|195028.6|195152|195027|195153.6|195028.6|195152|195027|4
1724378680000|2024-08-23 02:04:40|195154.9|195029.9|195141.2|195016.2|195157.8|195032.8|195141.2|195016.2|10
1724378690000|2024-08-23 02:04:50|195140.2|195015.2|195138|195013|195140.2|195015.2|195138|195013|2
1724378700000|2024-08-23 02:05:00|195129.1|195004.1|195126.6|195001.6|195129.1|195004.1|195124.6|194999.6|6
1724378710000|2024-08-23 02:05:10|195126.9|195001.9|195126.9|195001.9|195126.9|195001.9|195125.1|195000.1|3
1724378720000|2024-08-23 02:05:20|195125.7|195000.7|195127.5|195002.5|195127.5|195002.5|195124.7|194999.7|4
1724378730000|2024-08-23 02:05:30|195122.8|194997.8|195125|195000|195125.3|195000.3|195120.1|194995.1|10
1724378740000|2024-08-23 02:05:40|195125.7|195000.7|195125.7|195000.7|195125.7|195000.7|195125.7|195000.7|1
1724378750000|2024-08-23 02:05:50|195122.9|194997.9|195128|195003|195128.1|195003.1|195122.9|194997.9|9
1724378760000|2024-08-23 02:06:00|195126.3|195001.3|195126.6|195001.6|195128.5|195003.5|195124.2|194999.2|7
1724378770000|2024-08-23 02:06:10|195128.4|195003.4|195126.6|195001.6|195128.6|195003.6|195124.8|194999.8|14
1724378780000|2024-08-23 02:06:20|195128.6|195003.6|195127|195002|195128.9|195003.9|195125.6|195000.6|9
1724378790000|2024-08-23 02:06:30|195128.8|195003.8|195126.6|195001.6|195128.8|195003.8|195126.6|195001.6|5
1724378800000|2024-08-23 02:06:40|195125.6|195000.6|195134.1|195009.1|195134.1|195009.1|195125.6|195000.6|5
1724378820000|2024-08-23 02:07:00|195134.6|195009.6|195134.6|195009.6|195134.6|195009.6|195134.6|195009.6|1
1724378830000|2024-08-23 02:07:10|195132.2|195007.2|195133|195008|195133|195008|195131.2|195006.2|3
1724378840000|2024-08-23 02:07:20|195132.6|195007.6|195131.3|195006.3|195133.1|195008.1|195131.3|195006.3|3
1724378850000|2024-08-23 02:07:30|195130.8|195005.8|195104.9|194979.9|195130.8|195005.8|195104.9|194979.9|16
1724378860000|2024-08-23 02:07:40|195102.8|194977.8|195098.3|194973.3|195102.8|194977.8|195095.9|194970.9|6
1724378870000|2024-08-23 02:07:50|195097.3|194972.3|195098.2|194973.2|195098.7|194973.7|195097.3|194972.3|7
1724378880000|2024-08-23 02:08:00|195097|194972|195092.1|194967.1|195097|194972|195091.8|194966.8|9
1724378890000|2024-08-23 02:08:10|195093.9|194968.9|195100.9|194975.9|195100.9|194975.9|195091.6|194966.6|13
1724378900000|2024-08-23 02:08:20|195103.2|194978.2|195100.9|194975.9|195103.2|194978.2|195100.9|194975.9|2
1724378910000|2024-08-23 02:08:30|195098.8|194973.8|195098.7|194973.7|195098.8|194973.8|195096.6|194971.6|3
1724378920000|2024-08-23 02:08:40|195099|194974|195101.1|194976.1|195101.1|194976.1|195099|194974|2
1724378930000|2024-08-23 02:08:50|195099|194974|195097.3|194972.3|195099|194974|195095.4|194970.4|4
1724378940000|2024-08-23 02:09:00|195095.4|194970.4|195096.6|194971.6|195096.6|194971.6|195095.4|194970.4|2
1724378960000|2024-08-23 02:09:20|195096.8|194971.8|195051.3|194926.3|195098.5|194973.5|195051.3|194926.3|7
1724378970000|2024-08-23 02:09:30|195053.7|194928.7|195054.4|194929.4|195054.4|194929.4|195051.8|194926.8|5
1724378980000|2024-08-23 02:09:40|195056.4|194931.4|195054.6|194929.6|195056.5|194931.5|195054.3|194929.3|8
1724378990000|2024-08-23 02:09:50|195053.2|194928.2|195053.3|194928.3|195053.3|194928.3|195050.5|194925.5|5
1724379000000|2024-08-23 02:10:00|195053|194928|195052.5|194927.5|195053|194928|195052.5|194927.5|2
1724379010000|2024-08-23 02:10:10|195052.2|194927.2|195042.8|194917.8|195052.2|194927.2|195041.3|194916.3|5
1724379020000|2024-08-23 02:10:20|195042.9|194917.9|195046.5|194921.5|195053.5|194928.5|195041.3|194916.3|6
1724379030000|2024-08-23 02:10:30|195045.9|194920.9|195044.7|194919.7|195045.9|194920.9|195044.7|194919.7|2
1724379040000|2024-08-23 02:10:40|195042.7|194917.7|195039.9|194914.9|195042.7|194917.7|195039.9|194914.9|3
1724379050000|2024-08-23 02:10:50|195040|194915|195040|194915|195040.6|194915.6|195040|194915|3
1724379060000|2024-08-23 02:11:00|195040.9|194915.9|195040|194915|195041.1|194916.1|195039.4|194914.4|5
1724379070000|2024-08-23 02:11:10|195039.3|194914.3|195025.6|194900.6|195039.3|194914.3|195025.6|194900.6|6
1724379080000|2024-08-23 02:11:20|195026.4|194901.4|195006.1|194881.1|195026.6|194901.6|195006.1|194881.1|8
1724379090000|2024-08-23 02:11:30|195004.7|194879.7|195004.7|194879.7|195004.7|194879.7|195004.7|194879.7|1
1724379100000|2024-08-23 02:11:40|195007.5|194882.5|195007.9|194882.9|195009.3|194884.3|195007.5|194882.5|4
1724379110000|2024-08-23 02:11:50|195006.7|194881.7|195006.7|194881.7|195006.7|194881.7|195006.7|194881.7|1
1724379120000|2024-08-23 02:12:00|195005.7|194880.7|195006.1|194881.1|195006.1|194881.1|195005.7|194880.7|2
1724379130000|2024-08-23 02:12:10|195005.7|194880.7|195005.7|194880.7|195005.7|194880.7|195005.7|194880.7|1
1724379140000|2024-08-23 02:12:20|195006.6|194881.6|195006.6|194881.6|195006.6|194881.6|195006.6|194881.6|1
1724379160000|2024-08-23 02:12:40|195008|194883|195008|194883|195008|194883|195008|194883|1
1724379170000|2024-08-23 02:12:50|195006.9|194881.9|195006.9|194881.9|195006.9|194881.9|195006.9|194881.9|1
1724379180000|2024-08-23 02:13:00|195006.8|194881.8|195006.8|194881.8|195006.8|194881.8|195006.8|194881.8|1
1724379190000|2024-08-23 02:13:10|195008.4|194883.4|195008.9|194883.9|195008.9|194883.9|195008.4|194883.4|2
1724379200000|2024-08-23 02:13:20|195008.5|194883.5|195008.5|194883.5|195008.5|194883.5|195008.5|194883.5|1
1724379220000|2024-08-23 02:13:40|195006.9|194881.9|195004.9|194879.9|195006.9|194881.9|195004.9|194879.9|3
1724379230000|2024-08-23 02:13:50|195004.5|194879.5|195004.5|194879.5|195004.5|194879.5|195004.5|194879.5|1
1724379240000|2024-08-23 02:14:00|194996.9|194871.9|194996.9|194871.9|194996.9|194871.9|194996.9|194871.9|1
1724379250000|2024-08-23 02:14:10|195000.3|194875.3|195000.3|194875.3|195000.3|194875.3|195000.3|194875.3|1
1724379260000|2024-08-23 02:14:20|195000.4|194875.4|194999.5|194874.5|195000.4|194875.4|194999.5|194874.5|2
1724379280000|2024-08-23 02:14:40|194999.4|194874.4|194965.2|194840.2|194999.4|194874.4|194961.3|194836.3|6
1724379290000|2024-08-23 02:14:50|194965.1|194840.1|194965.1|194840.1|194965.1|194840.1|194965.1|194840.1|1
1724379310000|2024-08-23 02:15:10|194962.3|194837.3|194949.8|194824.8|194962.3|194837.3|194949.7|194824.7|6
1724379320000|2024-08-23 02:15:20|194949.6|194824.6|194949.8|194824.8|194949.8|194824.8|194949.6|194824.6|2
1724379340000|2024-08-23 02:15:40|194949.4|194824.4|194932.8|194807.8|194949.4|194824.4|194932.8|194807.8|2
1724379350000|2024-08-23 02:15:50|194948.2|194823.2|194958.7|194833.7|194958.7|194833.7|194948.2|194823.2|2
1724379360000|2024-08-23 02:16:00|194958.8|194833.8|194960|194835|194960|194835|194958.8|194833.8|3
1724379380000|2024-08-23 02:16:20|194956|194831|194956|194831|194956|194831|194956|194831|1
1724379390000|2024-08-23 02:16:30|194954.3|194829.3|194954.5|194829.5|194954.6|194829.6|194954.3|194829.3|3
1724379400000|2024-08-23 02:16:40|194958.7|194833.7|194958.7|194833.7|194958.7|194833.7|194958.7|194833.7|1
1724379420000|2024-08-23 02:17:00|194958.5|194833.5|194957.9|194832.9|194960.1|194835.1|194957.9|194832.9|10
1724379430000|2024-08-23 02:17:10|194956.9|194831.9|194953.1|194828.1|194957.9|194832.9|194953.1|194828.1|4
1724379440000|2024-08-23 02:17:20|194953|194828|194953.1|194828.1|194953.2|194828.2|194953|194828|6
1724379450000|2024-08-23 02:17:30|194953.2|194828.2|194953.7|194828.7|194953.7|194828.7|194953.2|194828.2|2
1724379460000|2024-08-23 02:17:40|194957.1|194832.1|194957|194832|194957.1|194832.1|194956.7|194831.7|4
1724379470000|2024-08-23 02:17:50|194956.7|194831.7|194945.9|194820.9|194957.2|194832.2|194945.9|194820.9|18
1724379480000|2024-08-23 02:18:00|194943.8|194818.8|194950|194825|194950.8|194825.8|194943.8|194818.8|16
1724379490000|2024-08-23 02:18:10|194946.9|194821.9|194943.3|194818.3|194946.9|194821.9|194943.3|194818.3|6
1724379500000|2024-08-23 02:18:20|194943.2|194818.2|194943.2|194818.2|194943.2|194818.2|194943.2|194818.2|1
1724379520000|2024-08-23 02:18:40|194939.5|194814.5|194935.8|194810.8|194939.5|194814.5|194934.7|194809.7|5
1724379530000|2024-08-23 02:18:50|194935.9|194810.9|194936|194811|194936.1|194811.1|194935.9|194810.9|3
1724379540000|2024-08-23 02:19:00|194936.1|194811.1|194936.1|194811.1|194936.1|194811.1|194936.1|194811.1|1
1724379550000|2024-08-23 02:19:10|194936|194811|194934.4|194809.4|194936|194811|194933.3|194808.3|3
1724379560000|2024-08-23 02:19:20|194939.5|194814.5|194942.6|194817.6|194944.1|194819.1|194939.5|194814.5|5
1724379570000|2024-08-23 02:19:30|194942.7|194817.7|194942.6|194817.6|194942.8|194817.8|194939.8|194814.8|4
1724379580000|2024-08-23 02:19:40|194942.7|194817.7|194941.9|194816.9|194942.7|194817.7|194941.9|194816.9|2
1724379590000|2024-08-23 02:19:50|194941.1|194816.1|194942.2|194817.2|194942.4|194817.4|194941.1|194816.1|11
1724379600000|2024-08-23 02:20:00|194942.4|194817.4|194937.5|194812.5|194942.6|194817.6|194936.6|194811.6|6
1724379610000|2024-08-23 02:20:10|194933.4|194808.4|194936.6|194811.6|194936.6|194811.6|194933.4|194808.4|3
1724379620000|2024-08-23 02:20:20|194936.5|194811.5|194934.8|194809.8|194937.3|194812.3|194934.8|194809.8|5
1724379640000|2024-08-23 02:20:40|194928|194803|194928|194803|194928|194803|194928|194803|1
1724379650000|2024-08-23 02:20:50|194927.9|194802.9|194931.6|194806.6|194931.6|194806.6|194927.9|194802.9|4
1724379660000|2024-08-23 02:21:00|194937.2|194812.2|194932.3|194807.3|194937.2|194812.2|194932.3|194807.3|3
1724379670000|2024-08-23 02:21:10|194935.3|194810.3|194935.4|194810.4|194935.4|194810.4|194935.3|194810.3|2
1724379690000|2024-08-23 02:21:30|194935.5|194810.5|194935.5|194810.5|194935.5|194810.5|194935.5|194810.5|1
1724379700000|2024-08-23 02:21:40|194924|194799|194936.9|194811.9|194936.9|194811.9|194924|194799|3
1724379710000|2024-08-23 02:21:50|194934.6|194809.6|194936.6|194811.6|194936.6|194811.6|194934.6|194809.6|2
1724379720000|2024-08-23 02:22:00|194932.8|194807.8|194936.9|194811.9|194937|194812|194932.8|194807.8|6
1724379730000|2024-08-23 02:22:10|194935.1|194810.1|194936.7|194811.7|194936.7|194811.7|194935.1|194810.1|2
1724379750000|2024-08-23 02:22:30|194931.7|194806.7|194935.8|194810.8|194935.8|194810.8|194931.7|194806.7|3
1724379770000|2024-08-23 02:22:50|194940.4|194815.4|194940.4|194815.4|194940.4|194815.4|194940.4|194815.4|1
1724379780000|2024-08-23 02:23:00|194937.4|194812.4|194937.5|194812.5|194937.5|194812.5|194935.7|194810.7|3
1724379810000|2024-08-23 02:23:30|194931.6|194806.6|194931.6|194806.6|194931.6|194806.6|194931.6|194806.6|1
1724379830000|2024-08-23 02:23:50|194932.6|194807.6|194929.7|194804.7|194932.6|194807.6|194929.7|194804.7|3
1724379840000|2024-08-23 02:24:00|194932.7|194807.7|194909.1|194784.1|194932.7|194807.7|194909.1|194784.1|5
1724379850000|2024-08-23 02:24:10|194910.5|194785.5|194910.5|194785.5|194910.5|194785.5|194910.5|194785.5|1
1724379870000|2024-08-23 02:24:30|194897.7|194772.7|194897.7|194772.7|194897.7|194772.7|194897.7|194772.7|1
1724379890000|2024-08-23 02:24:50|194909.6|194784.6|194909.6|194784.6|194909.6|194784.6|194909.6|194784.6|1
1724379910000|2024-08-23 02:25:10|194911.9|194786.9|194911.9|194786.9|194911.9|194786.9|194909.6|194784.6|3
1724379920000|2024-08-23 02:25:20|194911|194786|194912.4|194787.4|194912.4|194787.4|194911|194786|2
1724379930000|2024-08-23 02:25:30|194903.3|194778.3|194908.9|194783.9|194908.9|194783.9|194903.3|194778.3|4
1724379940000|2024-08-23 02:25:40|194909.7|194784.7|194913.6|194788.6|194913.6|194788.6|194909.7|194784.7|2
1724379950000|2024-08-23 02:25:50|194913.2|194788.2|194912.6|194787.6|194913.2|194788.2|194912.6|194787.6|2
1724379960000|2024-08-23 02:26:00|194911.7|194786.7|194911.7|194786.7|194911.7|194786.7|194911.7|194786.7|1
1724379980000|2024-08-23 02:26:20|194902.5|194777.5|194902.5|194777.5|194902.5|194777.5|194902.5|194777.5|1
1724380000000|2024-08-23 02:26:40|194911.7|194786.7|194911.7|194786.7|194911.7|194786.7|194911.7|194786.7|1
1724380030000|2024-08-23 02:27:10|194902.5|194777.5|194902.5|194777.5|194902.5|194777.5|194902.5|194777.5|1
1724380040000|2024-08-23 02:27:20|194910.3|194785.3|194910.3|194785.3|194910.3|194785.3|194910.3|194785.3|1
1724380050000|2024-08-23 02:27:30|194913.7|194788.7|194913.7|194788.7|194913.7|194788.7|194913.7|194788.7|1
1724380070000|2024-08-23 02:27:50|194911.5|194786.5|194905.8|194780.8|194911.5|194786.5|194904.9|194779.9|4
1724380090000|2024-08-23 02:28:10|194905.9|194780.9|194905.3|194780.3|194905.9|194780.9|194904.1|194779.1|3
1724380100000|2024-08-23 02:28:20|194906.1|194781.1|194904.4|194779.4|194906.1|194781.1|194904.4|194779.4|2
1724380110000|2024-08-23 02:28:30|194902.6|194777.6|194902.6|194777.6|194902.6|194777.6|194902.6|194777.6|1
1724380120000|2024-08-23 02:28:40|194904.1|194779.1|194904.1|194779.1|194904.1|194779.1|194904.1|194779.1|1
1724380130000|2024-08-23 02:28:50|194908|194783|194908|194783|194908|194783|194908|194783|1
1724380140000|2024-08-23 02:29:00|194907.5|194782.5|194908.4|194783.4|194908.4|194783.4|194907.5|194782.5|2
1724380150000|2024-08-23 02:29:10|194907.9|194782.9|194907.9|194782.9|194907.9|194782.9|194907.9|194782.9|1
1724380160000|2024-08-23 02:29:20|194904|194779|194904|194779|194904|194779|194904|194779|1
1724380180000|2024-08-23 02:29:40|194906.2|194781.2|194906.2|194781.2|194906.2|194781.2|194906.2|194781.2|1
1724380200000|2024-08-23 02:30:00|194907.5|194782.5|194906.6|194781.6|194907.5|194782.5|194906.2|194781.2|10
1724380210000|2024-08-23 02:30:10|194906.2|194781.2|194901.6|194776.6|194906.6|194781.6|194901.6|194776.6|11
1724380220000|2024-08-23 02:30:20|194902.1|194777.1|194901.7|194776.7|194902.1|194777.1|194901.7|194776.7|2
1724380240000|2024-08-23 02:30:40|194904.7|194779.7|194904.7|194779.7|194904.7|194779.7|194904.7|194779.7|1
1724380250000|2024-08-23 02:30:50|194905.6|194780.6|194905.6|194780.6|194905.6|194780.6|194905.6|194780.6|1
1724380270000|2024-08-23 02:31:10|194900.4|194775.4|194900.4|194775.4|194900.4|194775.4|194900.4|194775.4|1
1724380280000|2024-08-23 02:31:20|194900.5|194775.5|194900.5|194775.5|194900.5|194775.5|194900.5|194775.5|1
1724380290000|2024-08-23 02:31:30|194900.6|194775.6|194902.6|194777.6|194902.6|194777.6|194900.6|194775.6|2
1724380320000|2024-08-23 02:32:00|194903.6|194778.6|194903.7|194778.7|194909.1|194784.1|194903.5|194778.5|7
1724380350000|2024-08-23 02:32:30|194904.2|194779.2|194905.2|194780.2|194905.4|194780.4|194904.2|194779.2|3
1724380360000|2024-08-23 02:32:40|194904.8|194779.8|194904.8|194779.8|194904.8|194779.8|194904.8|194779.8|1
1724380370000|2024-08-23 02:32:50|194903.1|194778.1|194903.1|194778.1|194903.1|194778.1|194903.1|194778.1|1
1724380380000|2024-08-23 02:33:00|194901|194776|194901|194776|194901|194776|194901|194776|1
1724380390000|2024-08-23 02:33:10|194906.1|194781.1|194903.2|194778.2|194906.1|194781.1|194903.2|194778.2|2
1724380400000|2024-08-23 02:33:20|194904.1|194779.1|194904.1|194779.1|194904.1|194779.1|194904.1|194779.1|1
1724380410000|2024-08-23 02:33:30|194904.9|194779.9|194904.9|194779.9|194904.9|194779.9|194904.9|194779.9|1
1724380430000|2024-08-23 02:33:50|194903.4|194778.4|194904.2|194779.2|194904.2|194779.2|194903.4|194778.4|2
1724380440000|2024-08-23 02:34:00|194902|194777|194902.8|194777.8|194903.9|194778.9|194901.7|194776.7|12
1724380450000|2024-08-23 02:34:10|194903.4|194778.4|194902.8|194777.8|194907.5|194782.5|194902.8|194777.8|9
1724380460000|2024-08-23 02:34:20|194903.1|194778.1|194903.2|194778.2|194903.2|194778.2|194902.8|194777.8|3
1724380470000|2024-08-23 02:34:30|194903.4|194778.4|194901.7|194776.7|194905.1|194780.1|194901.4|194776.4|11
1724380480000|2024-08-23 02:34:40|194902.9|194777.9|194902.9|194777.9|194902.9|194777.9|194902.9|194777.9|1
1724380490000|2024-08-23 02:34:50|194903.9|194778.9|194902.5|194777.5|194903.9|194778.9|194901.4|194776.4|6
1724380500000|2024-08-23 02:35:00|194903.9|194778.9|194902.5|194777.5|194904.3|194779.3|194901.7|194776.7|6
1724380510000|2024-08-23 02:35:10|194902.8|194777.8|194903|194778|194903|194778|194902.8|194777.8|2
1724380520000|2024-08-23 02:35:20|194901.5|194776.5|194902.1|194777.1|194902.5|194777.5|194901.5|194776.5|4
1724380530000|2024-08-23 02:35:30|194902.5|194777.5|194903.2|194778.2|194903.2|194778.2|194902.1|194777.1|11
1724380540000|2024-08-23 02:35:40|194902.5|194777.5|194904.7|194779.7|194904.7|194779.7|194902.5|194777.5|2
1724380560000|2024-08-23 02:36:00|194906.5|194781.5|194905.3|194780.3|194908|194783|194903.9|194778.9|5
1724380570000|2024-08-23 02:36:10|194906.5|194781.5|194906.5|194781.5|194906.5|194781.5|194906.5|194781.5|1
1724380600000|2024-08-23 02:36:40|194905.8|194780.8|194905.8|194780.8|194905.8|194780.8|194905.8|194780.8|1
1724380610000|2024-08-23 02:36:50|194908.2|194783.2|194908.2|194783.2|194908.2|194783.2|194908.2|194783.2|1
1724380650000|2024-08-23 02:37:30|194905.8|194780.8|194905.1|194780.1|194905.8|194780.8|194905.1|194780.1|2
1724380660000|2024-08-23 02:37:40|194904.2|194779.2|194904.2|194779.2|194904.2|194779.2|194904.2|194779.2|1
1724380670000|2024-08-23 02:37:50|194905|194780|194905.8|194780.8|194905.8|194780.8|194905|194780|2
1724380700000|2024-08-23 02:38:20|194905.1|194780.1|194905.8|194780.8|194905.8|194780.8|194905.1|194780.1|2
1724380710000|2024-08-23 02:38:30|194902.4|194777.4|194897.8|194772.8|194902.4|194777.4|194897.4|194772.4|3
1724380720000|2024-08-23 02:38:40|194899.4|194774.4|194899.4|194774.4|194899.4|194774.4|194899.4|194774.4|1
1724380730000|2024-08-23 02:38:50|194897.4|194772.4|194897.8|194772.8|194897.8|194772.8|194895.9|194770.9|3
1724380740000|2024-08-23 02:39:00|194897.6|194772.6|194898.5|194773.5|194898.5|194773.5|194896.6|194771.6|3
1724380760000|2024-08-23 02:39:20|194897.3|194772.3|194898.1|194773.1|194898.1|194773.1|194897.3|194772.3|2
1724380770000|2024-08-23 02:39:30|194898.2|194773.2|194898.2|194773.2|194898.2|194773.2|194898.2|194773.2|1
1724380780000|2024-08-23 02:39:40|194898.1|194773.1|194898.1|194773.1|194898.1|194773.1|194898.1|194773.1|1
1724380790000|2024-08-23 02:39:50|194901.5|194776.5|194901.5|194776.5|194901.5|194776.5|194901.5|194776.5|1
1724380810000|2024-08-23 02:40:10|194903.3|194778.3|194896.5|194771.5|194903.3|194778.3|194896.5|194771.5|2
1724380820000|2024-08-23 02:40:20|194897.7|194772.7|194897.7|194772.7|194897.7|194772.7|194897.7|194772.7|1
1724380830000|2024-08-23 02:40:30|194899.4|194774.4|194899.4|194774.4|194899.4|194774.4|194899.4|194774.4|1
1724380840000|2024-08-23 02:40:40|194904.7|194779.7|194904.7|194779.7|194904.7|194779.7|194904.7|194779.7|1
1724380850000|2024-08-23 02:40:50|194905.7|194780.7|194900.8|194775.8|194905.7|194780.7|194900.8|194775.8|2
1724380860000|2024-08-23 02:41:00|194892.7|194767.7|194896.6|194771.6|194896.6|194771.6|194892.7|194767.7|3
1724380870000|2024-08-23 02:41:10|194897.6|194772.6|194897.6|194772.6|194897.6|194772.6|194897.6|194772.6|1
1724380880000|2024-08-23 02:41:20|194899.2|194774.2|194899.2|194774.2|194899.2|194774.2|194899.2|194774.2|1
1724380890000|2024-08-23 02:41:30|194899.1|194774.1|194917.7|194792.7|194918.1|194793.1|194899.1|194774.1|5
1724380910000|2024-08-23 02:41:50|194917.2|194792.2|194917.2|194792.2|194917.2|194792.2|194917.2|194792.2|1
1724380920000|2024-08-23 02:42:00|194918.4|194793.4|194918.4|194793.4|194918.4|194793.4|194918.4|194793.4|1
1724380930000|2024-08-23 02:42:10|194929.2|194804.2|194916.9|194791.9|194929.2|194804.2|194916.9|194791.9|3
1724380940000|2024-08-23 02:42:20|194917.9|194792.9|194916.8|194791.8|194918.1|194793.1|194916.8|194791.8|5
1724380950000|2024-08-23 02:42:30|194915.1|194790.1|194914.9|194789.9|194915.3|194790.3|194913.6|194788.6|9
1724380960000|2024-08-23 02:42:40|194913.6|194788.6|194911.3|194786.3|194913.6|194788.6|194910.9|194785.9|6
1724380980000|2024-08-23 02:43:00|194912.1|194787.1|194912.1|194787.1|194912.1|194787.1|194912.1|194787.1|1
1724381000000|2024-08-23 02:43:20|194920.2|194795.2|194917.7|194792.7|194920.2|194795.2|194917.7|194792.7|2
1724381010000|2024-08-23 02:43:30|194912|194787|194912.2|194787.2|194912.2|194787.2|194912|194787|2
1724381030000|2024-08-23 02:43:50|194912.1|194787.1|194912.1|194787.1|194912.1|194787.1|194912.1|194787.1|1
1724381050000|2024-08-23 02:44:10|194911.1|194786.1|194911.1|194786.1|194911.1|194786.1|194911.1|194786.1|1
1724381060000|2024-08-23 02:44:20|194911.2|194786.2|194916|194791|194916|194791|194911.2|194786.2|2
1724381090000|2024-08-23 02:44:50|194918.1|194793.1|194918.1|194793.1|194918.1|194793.1|194918.1|194793.1|1
1724381100000|2024-08-23 02:45:00|194920.8|194795.8|194912.1|194787.1|194920.8|194795.8|194912.1|194787.1|2
1724381110000|2024-08-23 02:45:10|194909.6|194784.6|194911.2|194786.2|194911.7|194786.7|194909.6|194784.6|3
1724381120000|2024-08-23 02:45:20|194909.8|194784.8|194910.8|194785.8|194910.8|194785.8|194909.8|194784.8|2
1724381130000|2024-08-23 02:45:30|194908.4|194783.4|194908.4|194783.4|194908.4|194783.4|194908.4|194783.4|1
1724381140000|2024-08-23 02:45:40|194910.3|194785.3|194911|194786|194911.1|194786.1|194910.3|194785.3|3
1724381150000|2024-08-23 02:45:50|194912.3|194787.3|194912.3|194787.3|194912.3|194787.3|194912.3|194787.3|1
1724381170000|2024-08-23 02:46:10|194911.2|194786.2|194911.2|194786.2|194911.2|194786.2|194911.2|194786.2|1
1724381180000|2024-08-23 02:46:20|194918.7|194793.7|194918.7|194793.7|194918.7|194793.7|194918.7|194793.7|1
1724381200000|2024-08-23 02:46:40|194913.3|194788.3|194913.3|194788.3|194913.3|194788.3|194913.3|194788.3|1
1724381220000|2024-08-23 02:47:00|194912.1|194787.1|194912.1|194787.1|194912.1|194787.1|194912.1|194787.1|1
1724381240000|2024-08-23 02:47:20|194918.8|194793.8|194918.8|194793.8|194918.8|194793.8|194918.8|194793.8|1
1724381250000|2024-08-23 02:47:30|194924.6|194799.6|194924.6|194799.6|194924.6|194799.6|194924.6|194799.6|1
1724381260000|2024-08-23 02:47:40|194922|194797|194959.7|194834.7|194959.7|194834.7|194922|194797|7
1724381270000|2024-08-23 02:47:50|194958|194833|194981.3|194856.3|194981.3|194856.3|194957.6|194832.6|7
1724381280000|2024-08-23 02:48:00|194978.9|194853.9|194974.2|194849.2|194978.9|194853.9|194974.2|194849.2|2
1724381290000|2024-08-23 02:48:10|194971.2|194846.2|194970.8|194845.8|194971.2|194846.2|194970.8|194845.8|2
1724381300000|2024-08-23 02:48:20|194968.8|194843.8|194969|194844|194969|194844|194968.8|194843.8|2
1724381310000|2024-08-23 02:48:30|194968.9|194843.9|194968.9|194843.9|194968.9|194843.9|194968.9|194843.9|1
1724381320000|2024-08-23 02:48:40|194969|194844|194967.2|194842.2|194969|194844|194967.2|194842.2|2
1724381330000|2024-08-23 02:48:50|194966.5|194841.5|194964.9|194839.9|194966.5|194841.5|194964.9|194839.9|2
1724381340000|2024-08-23 02:49:00|194964.6|194839.6|194964.6|194839.6|194964.6|194839.6|194964.6|194839.6|1
1724381350000|2024-08-23 02:49:10|194964.9|194839.9|194966.1|194841.1|194966.1|194841.1|194964.9|194839.9|2
1724381360000|2024-08-23 02:49:20|194965.7|194840.7|194968.2|194843.2|194970.1|194845.1|194965.7|194840.7|7
1724381370000|2024-08-23 02:49:30|194971|194846|194970.4|194845.4|194972.9|194847.9|194970.4|194845.4|4
1724381380000|2024-08-23 02:49:40|194969.6|194844.6|194968.5|194843.5|194969.6|194844.6|194968.5|194843.5|3
1724381390000|2024-08-23 02:49:50|194964.7|194839.7|194968.2|194843.2|194971.9|194846.9|194964.7|194839.7|10
1724381400000|2024-08-23 02:50:00|194969.5|194844.5|194967.6|194842.6|194969.5|194844.5|194967.6|194842.6|2
1724381420000|2024-08-23 02:50:20|194965.5|194840.5|194965.5|194840.5|194965.5|194840.5|194965.5|194840.5|1
1724381430000|2024-08-23 02:50:30|194968.4|194843.4|194966.8|194841.8|194968.4|194843.4|194966.7|194841.7|6
1724381440000|2024-08-23 02:50:40|194966|194841|194966.4|194841.4|194966.4|194841.4|194966|194841|2
1724381450000|2024-08-23 02:50:50|194968.7|194843.7|194967|194842|194968.7|194843.7|194966.8|194841.8|3
1724381460000|2024-08-23 02:51:00|194967.5|194842.5|194969.8|194844.8|194971.7|194846.7|194967.5|194842.5|4
1724381470000|2024-08-23 02:51:10|194971|194846|194970.5|194845.5|194971|194846|194968.3|194843.3|6
1724381480000|2024-08-23 02:51:20|194969.5|194844.5|194968.5|194843.5|194970.7|194845.7|194968.5|194843.5|8
1724381490000|2024-08-23 02:51:30|194969.9|194844.9|194969.3|194844.3|194972.6|194847.6|194967.9|194842.9|5
1724381500000|2024-08-23 02:51:40|194968.4|194843.4|194970.3|194845.3|194970.7|194845.7|194965.9|194840.9|6
1724381510000|2024-08-23 02:51:50|194973.1|194848.1|194964.2|194839.2|194973.1|194848.1|194964.2|194839.2|9
1724381520000|2024-08-23 02:52:00|194964|194839|194965.4|194840.4|194968|194843|194963.6|194838.6|10
1724381530000|2024-08-23 02:52:10|194964.8|194839.8|194964.8|194839.8|194968.2|194843.2|194964|194839|14
1724381540000|2024-08-23 02:52:20|194966.8|194841.8|194964.9|194839.9|194968.8|194843.8|194963.9|194838.9|20
1724381550000|2024-08-23 02:52:30|194968.4|194843.4|194963.4|194838.4|194968.4|194843.4|194963.4|194838.4|13
1724381560000|2024-08-23 02:52:40|194967.4|194842.4|194967.8|194842.8|194969.4|194844.4|194963.4|194838.4|6
1724381570000|2024-08-23 02:52:50|194965.6|194840.6|194965.6|194840.6|194965.6|194840.6|194965.6|194840.6|1
1724381580000|2024-08-23 02:53:00|194964.9|194839.9|194988.2|194863.2|194990.1|194865.1|194964.9|194839.9|12
1724381590000|2024-08-23 02:53:10|194987.4|194862.4|194988.4|194863.4|194990.3|194865.3|194985.3|194860.3|7
1724381600000|2024-08-23 02:53:20|194990.2|194865.2|194989.2|194864.2|194990.8|194865.8|194988.8|194863.8|7
1724381610000|2024-08-23 02:53:30|194988|194863|195013.4|194888.4|195014.9|194889.9|194988|194863|17
1724381630000|2024-08-23 02:53:50|195013.6|194888.6|195013.6|194888.6|195013.6|194888.6|195013.6|194888.6|1
1724381640000|2024-08-23 02:54:00|195014.2|194889.2|195023.5|194898.5|195023.5|194898.5|195014.2|194889.2|2
1724381660000|2024-08-23 02:54:20|195019.3|194894.3|195019.3|194894.3|195019.3|194894.3|195019.3|194894.3|1
1724381670000|2024-08-23 02:54:30|195019.8|194894.8|195019.8|194894.8|195019.8|194894.8|195019.8|194894.8|1
1724381690000|2024-08-23 02:54:50|195019.4|194894.4|195019.4|194894.4|195019.4|194894.4|195019.4|194894.4|1
1724381700000|2024-08-23 02:55:00|195023.6|194898.6|195023.6|194898.6|195023.6|194898.6|195023.6|194898.6|1
1724381710000|2024-08-23 02:55:10|195028.7|194903.7|195028.7|194903.7|195028.7|194903.7|195028.7|194903.7|1
1724381720000|2024-08-23 02:55:20|195022.3|194897.3|195004.9|194879.9|195022.3|194897.3|195004.9|194879.9|6
1724381730000|2024-08-23 02:55:30|195007.3|194882.3|195007.2|194882.2|195007.3|194882.3|195007.2|194882.2|2
1724381740000|2024-08-23 02:55:40|195008.8|194883.8|195006.2|194881.2|195008.8|194883.8|195006.2|194881.2|2
1724381750000|2024-08-23 02:55:50|195006.1|194881.1|195006.1|194881.1|195006.1|194881.1|195006.1|194881.1|1
1724381760000|2024-08-23 02:56:00|195007.5|194882.5|195002.9|194877.9|195007.5|194882.5|195002.9|194877.9|5
1724381770000|2024-08-23 02:56:10|195005.7|194880.7|194985.1|194860.1|195005.7|194880.7|194984.4|194859.4|8
1724381790000|2024-08-23 02:56:30|194986.1|194861.1|194984.5|194859.5|194986.1|194861.1|194984.4|194859.4|9
1724381800000|2024-08-23 02:56:40|194984.9|194859.9|194975.9|194850.9|194985.7|194860.7|194975.5|194850.5|7
1724381810000|2024-08-23 02:56:50|194975.4|194850.4|194975.8|194850.8|194975.8|194850.8|194973.4|194848.4|4
1724381820000|2024-08-23 02:57:00|194971.1|194846.1|194971.1|194846.1|194973.4|194848.4|194971.1|194846.1|3
1724381830000|2024-08-23 02:57:10|194970.1|194845.1|194970.1|194845.1|194970.1|194845.1|194970.1|194845.1|1
1724381840000|2024-08-23 02:57:20|194966.4|194841.4|194966.4|194841.4|194966.4|194841.4|194966.4|194841.4|1
1724381850000|2024-08-23 02:57:30|194968.3|194843.3|194968.3|194843.3|194968.3|194843.3|194968.3|194843.3|1
1724381860000|2024-08-23 02:57:40|194969.9|194844.9|194969.4|194844.4|194969.9|194844.9|194967.8|194842.8|4
1724381870000|2024-08-23 02:57:50|194968.1|194843.1|194969.8|194844.8|194969.8|194844.8|194968.1|194843.1|2
1724381880000|2024-08-23 02:58:00|194969.9|194844.9|194969.9|194844.9|194969.9|194844.9|194969.9|194844.9|1
1724381890000|2024-08-23 02:58:10|194972.1|194847.1|194971.8|194846.8|194972.1|194847.1|194971.8|194846.8|2
1724381900000|2024-08-23 02:58:20|194971.7|194846.7|194973.6|194848.6|194973.6|194848.6|194971.7|194846.7|2
1724381930000|2024-08-23 02:58:50|194970.8|194845.8|194958.5|194833.5|194970.8|194845.8|194957.7|194832.7|3
1724381940000|2024-08-23 02:59:00|194959.7|194834.7|194964.5|194839.5|194964.5|194839.5|194957.2|194832.2|11
1724381950000|2024-08-23 02:59:10|194961.6|194836.6|194960.4|194835.4|194961.6|194836.6|194960.1|194835.1|4
1724381960000|2024-08-23 02:59:20|194960|194835|194958.5|194833.5|194960|194835|194958.5|194833.5|2
1724381970000|2024-08-23 02:59:30|194955.5|194830.5|194955.5|194830.5|194955.5|194830.5|194955.5|194830.5|1
1724381980000|2024-08-23 02:59:40|194953.7|194828.7|194953.7|194828.7|194953.7|194828.7|194953.7|194828.7|1
1724381990000|2024-08-23 02:59:50|194957.8|194832.8|194957.8|194832.8|194957.8|194832.8|194957.8|194832.8|1
1724382000000|2024-08-23 03:00:00|194959.8|194834.8|194955|194830|194959.8|194834.8|194952.2|194827.2|4
1724382010000|2024-08-23 03:00:10|194954.8|194829.8|194948.5|194823.5|194954.8|194829.8|194944.9|194819.9|22
1724382020000|2024-08-23 03:00:20|194946.1|194821.1|194946.5|194821.5|194946.5|194821.5|194946.1|194821.1|2
1724382030000|2024-08-23 03:00:30|194945.9|194820.9|194945.9|194820.9|194945.9|194820.9|194945.9|194820.9|1
1724382040000|2024-08-23 03:00:40|194946.6|194821.6|194946.6|194821.6|194946.6|194821.6|194946.6|194821.6|1
1724382050000|2024-08-23 03:00:50|194947.5|194822.5|194947.5|194822.5|194947.5|194822.5|194947.5|194822.5|1
1724382060000|2024-08-23 03:01:00|194949.8|194824.8|194949.8|194824.8|194949.8|194824.8|194949.8|194824.8|1
1724382070000|2024-08-23 03:01:10|194949.9|194824.9|194949.9|194824.9|194949.9|194824.9|194949.9|194824.9|1
1724382100000|2024-08-23 03:01:40|194954.3|194829.3|194988.1|194863.1|194990.5|194865.5|194954.3|194829.3|6
1724382110000|2024-08-23 03:01:50|194986.4|194861.4|194988.3|194863.3|194988.3|194863.3|194986.4|194861.4|2
1724382140000|2024-08-23 03:02:20|194989.5|194864.5|194989.5|194864.5|194989.5|194864.5|194989.5|194864.5|1
1724382150000|2024-08-23 03:02:30|194990.3|194865.3|194986.9|194861.9|194990.3|194865.3|194986.9|194861.9|2
1724382170000|2024-08-23 03:02:50|194987.4|194862.4|194987.4|194862.4|194987.4|194862.4|194987.4|194862.4|1
1724382180000|2024-08-23 03:03:00|194989.2|194864.2|194987.4|194862.4|194989.2|194864.2|194987.4|194862.4|2
1724382190000|2024-08-23 03:03:10|194986.7|194861.7|194986.7|194861.7|194986.7|194861.7|194986.7|194861.7|1
1724382200000|2024-08-23 03:03:20|194985.9|194860.9|194985.9|194860.9|194985.9|194860.9|194985.9|194860.9|1
1724382220000|2024-08-23 03:03:40|194988.2|194863.2|194988.1|194863.1|194988.2|194863.2|194988.1|194863.1|2
1724382230000|2024-08-23 03:03:50|194984.9|194859.9|194987.1|194862.1|194987.1|194862.1|194983.5|194858.5|5
1724382240000|2024-08-23 03:04:00|194985.5|194860.5|194987.8|194862.8|194987.8|194862.8|194983.1|194858.1|6
1724382280000|2024-08-23 03:04:40|194989|194864|194989|194864|194989|194864|194989|194864|1
1724382300000|2024-08-23 03:05:00|194987.8|194862.8|194987.8|194862.8|194987.8|194862.8|194987.8|194862.8|1
1724382320000|2024-08-23 03:05:20|194985.5|194860.5|194985.5|194860.5|194985.5|194860.5|194985.5|194860.5|1
1724382330000|2024-08-23 03:05:30|194985.1|194860.1|194984.3|194859.3|194985.1|194860.1|194984.3|194859.3|2
1724382340000|2024-08-23 03:05:40|194991.4|194866.4|194992.4|194867.4|194992.4|194867.4|194991.4|194866.4|2
1724382350000|2024-08-23 03:05:50|195003.8|194878.8|194995.2|194870.2|195003.8|194878.8|194995.2|194870.2|2
1724382390000|2024-08-23 03:06:30|195003.8|194878.8|195003.8|194878.8|195003.8|194878.8|195003.8|194878.8|1
1724382400000|2024-08-23 03:06:40|194993.6|194868.6|194993.6|194868.6|194993.6|194868.6|194993.6|194868.6|1
1724382410000|2024-08-23 03:06:50|194990.7|194865.7|194990.7|194865.7|194990.7|194865.7|194990.7|194865.7|1
1724382420000|2024-08-23 03:07:00|194990.2|194865.2|194990.2|194865.2|194990.2|194865.2|194990.2|194865.2|1
1724382430000|2024-08-23 03:07:10|194990.4|194865.4|194993.8|194868.8|194993.8|194868.8|194990.4|194865.4|2
1724382440000|2024-08-23 03:07:20|195002.7|194877.7|195002.7|194877.7|195002.7|194877.7|195002.7|194877.7|1
1724382460000|2024-08-23 03:07:40|194994.2|194869.2|194991.5|194866.5|194994.2|194869.2|194991.5|194866.5|2
1724382470000|2024-08-23 03:07:50|194990.6|194865.6|194990.6|194865.6|194991.5|194866.5|194990.6|194865.6|3
1724382480000|2024-08-23 03:08:00|194987.3|194862.3|194989.8|194864.8|194989.8|194864.8|194986.7|194861.7|4
1724382500000|2024-08-23 03:08:20|194992.8|194867.8|194992.8|194867.8|194992.8|194867.8|194992.8|194867.8|1
1724382510000|2024-08-23 03:08:30|195001.7|194876.7|195001.7|194876.7|195001.7|194876.7|195001.7|194876.7|1
1724382520000|2024-08-23 03:08:40|195003.5|194878.5|195003.5|194878.5|195003.5|194878.5|195003.5|194878.5|1
1724382530000|2024-08-23 03:08:50|194994.2|194869.2|194994.2|194869.2|194994.2|194869.2|194994.2|194869.2|1
1724382570000|2024-08-23 03:09:30|195003.5|194878.5|195003.5|194878.5|195003.5|194878.5|195003.5|194878.5|1
1724382580000|2024-08-23 03:09:40|195002.9|194877.9|195002.9|194877.9|195002.9|194877.9|195002.9|194877.9|1
1724382590000|2024-08-23 03:09:50|194994.2|194869.2|194992.7|194867.7|194994.2|194869.2|194992.7|194867.7|2
1724382600000|2024-08-23 03:10:00|194992.9|194867.9|194992.9|194867.9|194992.9|194867.9|194992.9|194867.9|1
1724382610000|2024-08-23 03:10:10|194990.6|194865.6|195049.2|194924.2|195061|194936|194990.6|194865.6|6
1724382620000|2024-08-23 03:10:20|195048.9|194923.9|195048.8|194923.8|195048.9|194923.9|195048|194923|4
1724382640000|2024-08-23 03:10:40|195052.4|194927.4|195052.4|194927.4|195052.4|194927.4|195052.4|194927.4|1
1724382650000|2024-08-23 03:10:50|195054.8|194929.8|195054.8|194929.8|195054.8|194929.8|195054.8|194929.8|1
1724382660000|2024-08-23 03:11:00|195054.7|194929.7|195050.6|194925.6|195054.7|194929.7|195050.6|194925.6|2
1724382670000|2024-08-23 03:11:10|195049.4|194924.4|195045.7|194920.7|195049.4|194924.4|195045.7|194920.7|2
1724382700000|2024-08-23 03:11:40|195054.6|194929.6|195054.5|194929.5|195054.6|194929.6|195054.5|194929.5|2
1724382720000|2024-08-23 03:12:00|195051.2|194926.2|195044.7|194919.7|195051.2|194926.2|195044.7|194919.7|2
1724382740000|2024-08-23 03:12:20|195044.6|194919.6|195057.1|194932.1|195065.7|194940.7|195044.6|194919.6|3
1724382770000|2024-08-23 03:12:50|195072.7|194947.7|195072.7|194947.7|195072.7|194947.7|195072.7|194947.7|1
1724382780000|2024-08-23 03:13:00|195069.7|194944.7|195068.4|194943.4|195069.7|194944.7|195068.4|194943.4|2
1724382800000|2024-08-23 03:13:20|195061.4|194936.4|195061.4|194936.4|195061.4|194936.4|195061.4|194936.4|1
1724382810000|2024-08-23 03:13:30|195056.3|194931.3|195056.4|194931.4|195056.4|194931.4|195056.3|194931.3|2
1724382820000|2024-08-23 03:13:40|195056.9|194931.9|195056.6|194931.6|195056.9|194931.9|195056.6|194931.6|2
1724382830000|2024-08-23 03:13:50|195057.7|194932.7|195055.4|194930.4|195057.7|194932.7|195055.4|194930.4|2
1724382840000|2024-08-23 03:14:00|195052.9|194927.9|195054|194929|195054.7|194929.7|195052.9|194927.9|4
1724382850000|2024-08-23 03:14:10|195052.4|194927.4|195054|194929|195054|194929|195052.4|194927.4|2
1724382860000|2024-08-23 03:14:20|195054.3|194929.3|195054.3|194929.3|195054.3|194929.3|195054.3|194929.3|1
1724382870000|2024-08-23 03:14:30|195060.6|194935.6|195060.6|194935.6|195060.6|194935.6|195060.6|194935.6|1
1724382880000|2024-08-23 03:14:40|195068.9|194943.9|195068.9|194943.9|195068.9|194943.9|195068.9|194943.9|1
1724382890000|2024-08-23 03:14:50|195070.8|194945.8|195069.6|194944.6|195071.9|194946.9|195069.6|194944.6|3
1724382900000|2024-08-23 03:15:00|195061.7|194936.7|195061.7|194936.7|195061.7|194936.7|195061.7|194936.7|1
1724382910000|2024-08-23 03:15:10|195061.2|194936.2|195061.2|194936.2|195061.2|194936.2|195061.2|194936.2|1
1724382930000|2024-08-23 03:15:30|195068.7|194943.7|195068.7|194943.7|195068.7|194943.7|195068.7|194943.7|1
1724382960000|2024-08-23 03:16:00|195061.8|194936.8|195061.8|194936.8|195061.8|194936.8|195061.8|194936.8|1
1724382970000|2024-08-23 03:16:10|195064.2|194939.2|195064.2|194939.2|195064.2|194939.2|195064.2|194939.2|1
1724382990000|2024-08-23 03:16:30|195073.4|194948.4|195073.4|194948.4|195073.4|194948.4|195073.4|194948.4|1
1724383000000|2024-08-23 03:16:40|195073.6|194948.6|195073.6|194948.6|195073.6|194948.6|195073.6|194948.6|1
1724383010000|2024-08-23 03:16:50|195064.4|194939.4|195064.4|194939.4|195064.4|194939.4|195064.4|194939.4|1
1724383050000|2024-08-23 03:17:30|195073.6|194948.6|195073.6|194948.6|195073.6|194948.6|195073.6|194948.6|1
1724383060000|2024-08-23 03:17:40|195061.5|194936.5|195061.5|194936.5|195061.5|194936.5|195061.5|194936.5|1
1724383070000|2024-08-23 03:17:50|195059.4|194934.4|195059.4|194934.4|195059.4|194934.4|195059.4|194934.4|1
1724383080000|2024-08-23 03:18:00|195057.2|194932.2|195050|194925|195057.2|194932.2|195031.1|194906.1|13
1724383090000|2024-08-23 03:18:10|195051.1|194926.1|195051.1|194926.1|195051.1|194926.1|195051.1|194926.1|1
1724383110000|2024-08-23 03:18:30|195054.8|194929.8|195054.8|194929.8|195054.8|194929.8|195054.8|194929.8|1
1724383120000|2024-08-23 03:18:40|195063.1|194938.1|195063.1|194938.1|195063.1|194938.1|195063.1|194938.1|1
1724383130000|2024-08-23 03:18:50|195056.3|194931.3|195059.4|194934.4|195062.8|194937.8|195056.3|194931.3|4
1724383150000|2024-08-23 03:19:10|195058.7|194933.7|195058.7|194933.7|195058.7|194933.7|195058.7|194933.7|1
1724383160000|2024-08-23 03:19:20|195060.6|194935.6|195060.6|194935.6|195060.6|194935.6|195060.6|194935.6|1
1724383180000|2024-08-23 03:19:40|195058.9|194933.9|195058.9|194933.9|195058.9|194933.9|195058.9|194933.9|1
1724383190000|2024-08-23 03:19:50|195062.6|194937.6|195059|194934|195062.6|194937.6|195059|194934|3
1724383220000|2024-08-23 03:20:20|195062.5|194937.5|195063.4|194938.4|195065.2|194940.2|195062.5|194937.5|4
1724383250000|2024-08-23 03:20:50|195066.3|194941.3|195066.3|194941.3|195066.3|194941.3|195066.3|194941.3|1
1724383260000|2024-08-23 03:21:00|195075.2|194950.2|195050.3|194925.3|195075.2|194950.2|195049.6|194924.6|5
1724383270000|2024-08-23 03:21:10|195050.7|194925.7|195051|194926|195051|194926|195050.6|194925.6|3
1724383280000|2024-08-23 03:21:20|195050.3|194925.3|195050|194925|195050.4|194925.4|195050|194925|3
1724383290000|2024-08-23 03:21:30|195050.1|194925.1|195042.4|194917.4|195050.1|194925.1|195040.6|194915.6|26
1724383300000|2024-08-23 03:21:40|195042.6|194917.6|195048|194923|195050.4|194925.4|195041|194916|8
1724383310000|2024-08-23 03:21:50|195048.4|194923.4|195051.7|194926.7|195051.7|194926.7|195048.4|194923.4|3
1724383320000|2024-08-23 03:22:00|195050|194925|195049.6|194924.6|195050.1|194925.1|195049.6|194924.6|5
1724383330000|2024-08-23 03:22:10|195050.9|194925.9|195051.1|194926.1|195051.3|194926.3|195050.9|194925.9|4
1724383340000|2024-08-23 03:22:20|195051.3|194926.3|195051.3|194926.3|195051.3|194926.3|195051.3|194926.3|1
1724383350000|2024-08-23 03:22:30|195054.2|194929.2|195055.2|194930.2|195055.2|194930.2|195054.2|194929.2|4
1724383360000|2024-08-23 03:22:40|195061.8|194936.8|195061.8|194936.8|195061.8|194936.8|195061.8|194936.8|1
1724383370000|2024-08-23 03:22:50|195054.1|194929.1|195056.3|194931.3|195056.3|194931.3|195054.1|194929.1|2
1724383380000|2024-08-23 03:23:00|195056.4|194931.4|195056.4|194931.4|195056.4|194931.4|195056.4|194931.4|1
1724383410000|2024-08-23 03:23:30|195066.1|194941.1|195066.1|194941.1|195066.1|194941.1|195066.1|194941.1|1
1724383420000|2024-08-23 03:23:40|195069.4|194944.4|195055.9|194930.9|195069.4|194944.4|195055.9|194930.9|3
1724383430000|2024-08-23 03:23:50|195052.6|194927.6|195052.6|194927.6|195054.4|194929.4|195052.6|194927.6|3
1724383440000|2024-08-23 03:24:00|195054.4|194929.4|195054.4|194929.4|195054.4|194929.4|195054.4|194929.4|1
1724383450000|2024-08-23 03:24:10|195056.3|194931.3|195062|194937|195062.8|194937.8|195056.3|194931.3|3
1724383460000|2024-08-23 03:24:20|195065.8|194940.8|195065|194940|195068.4|194943.4|195062|194937|5
1724383470000|2024-08-23 03:24:30|195068.9|194943.9|195086.9|194961.9|195089.4|194964.4|195068.9|194943.9|3
1724383480000|2024-08-23 03:24:40|195090.6|194965.6|195089|194964|195092.5|194967.5|195089|194964|5
1724383490000|2024-08-23 03:24:50|195089.1|194964.1|195085.2|194960.2|195093|194968|195085.2|194960.2|7
1724383500000|2024-08-23 03:25:00|195089.9|194964.9|195086.1|194961.1|195090.2|194965.2|195084.8|194959.8|7
1724383510000|2024-08-23 03:25:10|195090.2|194965.2|195087|194962|195092.3|194967.3|195087|194962|5
1724383520000|2024-08-23 03:25:20|195090.1|194965.1|195101.1|194976.1|195102.6|194977.6|195086.9|194961.9|17
1724383530000|2024-08-23 03:25:30|195102.5|194977.5|195103.1|194978.1|195105.5|194980.5|195099.4|194974.4|13
1724383540000|2024-08-23 03:25:40|195104.2|194979.2|195121.7|194996.7|195131.2|195006.2|195103.4|194978.4|16
1724383550000|2024-08-23 03:25:50|195124.8|194999.8|195135.4|195010.4|195135.7|195010.7|195121.6|194996.6|8
1724383560000|2024-08-23 03:26:00|195136.2|195011.2|195135.7|195010.7|195138.3|195013.3|195135.7|195010.7|4
1724383570000|2024-08-23 03:26:10|195139.6|195014.6|195138.6|195013.6|195140.7|195015.7|195138.6|195013.6|4
1724383580000|2024-08-23 03:26:20|195138.2|195013.2|195164.9|195039.9|195165.5|195040.5|195135.6|195010.6|11
1724383590000|2024-08-23 03:26:30|195163|195038|195164.3|195039.3|195182.3|195057.3|195161.2|195036.2|8
1724383600000|2024-08-23 03:26:40|195166.6|195041.6|195165.6|195040.6|195166.6|195041.6|195164.2|195039.2|6
1724383610000|2024-08-23 03:26:50|195167.7|195042.7|195164.7|195039.7|195167.7|195042.7|195164.3|195039.3|3
1724383620000|2024-08-23 03:27:00|195167.6|195042.6|195177.1|195052.1|195179.7|195054.7|195163.9|195038.9|8
1724383630000|2024-08-23 03:27:10|195177.2|195052.2|195183.5|195058.5|195186.7|195061.7|195177.2|195052.2|13
1724383640000|2024-08-23 03:27:20|195183.1|195058.1|195199.7|195074.7|195199.7|195074.7|195183.1|195058.1|6
1724383650000|2024-08-23 03:27:30|195198.9|195073.9|195201.1|195076.1|195201.1|195076.1|195196.3|195071.3|10
1724383660000|2024-08-23 03:27:40|195201.3|195076.3|195201.3|195076.3|195201.3|195076.3|195201.3|195076.3|1
1724383670000|2024-08-23 03:27:50|195201.6|195076.6|195201.2|195076.2|195201.6|195076.6|195197.7|195072.7|6
1724383690000|2024-08-23 03:28:10|195201.6|195076.6|195201.4|195076.4|195203.8|195078.8|195201.4|195076.4|4
1724383700000|2024-08-23 03:28:20|195203.9|195078.9|195200.6|195075.6|195203.9|195078.9|195200.6|195075.6|2
1724383710000|2024-08-23 03:28:30|195200.7|195075.7|195199.5|195074.5|195200.7|195075.7|195199.4|195074.4|4
1724383720000|2024-08-23 03:28:40|195199.9|195074.9|195200.1|195075.1|195200.1|195075.1|195199.9|195074.9|2
1724383730000|2024-08-23 03:28:50|195201.7|195076.7|195202.4|195077.4|195203.8|195078.8|195199.9|195074.9|4
1724383740000|2024-08-23 03:29:00|195203.3|195078.3|195203.1|195078.1|195206.1|195081.1|195202.8|195077.8|6
1724383750000|2024-08-23 03:29:10|195202.8|195077.8|195202.1|195077.1|195203.7|195078.7|195202.1|195077.1|4
1724383760000|2024-08-23 03:29:20|195200.6|195075.6|195200.3|195075.3|195204.7|195079.7|195200.3|195075.3|6
1724383770000|2024-08-23 03:29:30|195201.6|195076.6|195201.9|195076.9|195204.6|195079.6|195200.4|195075.4|6
1724383780000|2024-08-23 03:29:40|195201.6|195076.6|195201.1|195076.1|195205.7|195080.7|195201.1|195076.1|5
1724383790000|2024-08-23 03:29:50|195202.6|195077.6|195203|195078|195205.8|195080.8|195202.4|195077.4|6
1724383800000|2024-08-23 03:30:00|195202.9|195077.9|195203.4|195078.4|195205.5|195080.5|195202.9|195077.9|8
1724383810000|2024-08-23 03:30:10|195205.2|195080.2|195203.4|195078.4|195205.5|195080.5|195203.4|195078.4|9
1724383820000|2024-08-23 03:30:20|195203.2|195078.2|195203.3|195078.3|195205.4|195080.4|195203.2|195078.2|3
1724383830000|2024-08-23 03:30:30|195203|195078|195203.1|195078.1|195203.1|195078.1|195203|195078|2
1724383840000|2024-08-23 03:30:40|195205.2|195080.2|195202.4|195077.4|195205.2|195080.2|195202.4|195077.4|13
1724383850000|2024-08-23 03:30:50|195204.3|195079.3|195202.4|195077.4|195204.3|195079.3|195202.4|195077.4|8
1724383860000|2024-08-23 03:31:00|195204.3|195079.3|195204.1|195079.1|195204.3|195079.3|195202.3|195077.3|3
1724383870000|2024-08-23 03:31:10|195204|195079|195209.3|195084.3|195209.3|195084.3|195204|195079|2
1724383880000|2024-08-23 03:31:20|195209.5|195084.5|195209.5|195084.5|195209.5|195084.5|195209.5|195084.5|1
1724383890000|2024-08-23 03:31:30|195206.5|195081.5|195206.5|195081.5|195206.5|195081.5|195206.5|195081.5|1
1724383910000|2024-08-23 03:31:50|195201.3|195076.3|195201.3|195076.3|195201.3|195076.3|195201.3|195076.3|1
1724383930000|2024-08-23 03:32:10|195201.2|195076.2|195201.5|195076.5|195203.3|195078.3|195201.2|195076.2|3
1724383940000|2024-08-23 03:32:20|195203.4|195078.4|195206.6|195081.6|195206.6|195081.6|195201.3|195076.3|4
1724383950000|2024-08-23 03:32:30|195209.8|195084.8|195206.5|195081.5|195209.8|195084.8|195206.5|195081.5|3
1724383960000|2024-08-23 03:32:40|195206.3|195081.3|195206.3|195081.3|195206.3|195081.3|195206.3|195081.3|1
1724383980000|2024-08-23 03:33:00|195208.6|195083.6|195208.6|195083.6|195208.6|195083.6|195208.6|195083.6|1
1724384000000|2024-08-23 03:33:20|195206.6|195081.6|195206.6|195081.6|195206.6|195081.6|195206.6|195081.6|1
1724384020000|2024-08-23 03:33:40|195202.6|195077.6|195203.6|195078.6|195203.6|195078.6|195202.6|195077.6|2
1724384030000|2024-08-23 03:33:50|195203.4|195078.4|195203.6|195078.6|195203.6|195078.6|195203.4|195078.4|2
1724384040000|2024-08-23 03:34:00|195203.5|195078.5|195203.5|195078.5|195203.5|195078.5|195203.5|195078.5|1
1724384050000|2024-08-23 03:34:10|195202.5|195077.5|195202.5|195077.5|195202.5|195077.5|195202.5|195077.5|1
1724384060000|2024-08-23 03:34:20|195203|195078|195201.2|195076.2|195203|195078|195201.2|195076.2|2
1724384080000|2024-08-23 03:34:40|195204|195079|195204|195079|195204|195079|195204|195079|1
1724384090000|2024-08-23 03:34:50|195203.4|195078.4|195203.8|195078.8|195203.8|195078.8|195201.2|195076.2|4
1724384120000|2024-08-23 03:35:20|195201.2|195076.2|195201.2|195076.2|195201.2|195076.2|195201.2|195076.2|1
1724384130000|2024-08-23 03:35:30|195200.6|195075.6|195154|195029|195200.6|195075.6|195153.2|195028.2|12
1724384140000|2024-08-23 03:35:40|195153.7|195028.7|195154.7|195029.7|195154.7|195029.7|195153.7|195028.7|2
1724384150000|2024-08-23 03:35:50|195152.9|195027.9|195152.9|195027.9|195152.9|195027.9|195152.9|195027.9|1
1724384160000|2024-08-23 03:36:00|195149.5|195024.5|195152.1|195027.1|195152.1|195027.1|195149.5|195024.5|9
1724384180000|2024-08-23 03:36:20|195148.6|195023.6|195087.4|194962.4|195148.6|195023.6|195085.4|194960.4|6
1724384190000|2024-08-23 03:36:30|195085.5|194960.5|195085.3|194960.3|195087.2|194962.2|195085.3|194960.3|4
1724384200000|2024-08-23 03:36:40|195087.1|194962.1|195088.7|194963.7|195090.4|194965.4|195083.8|194958.8|20
1724384210000|2024-08-23 03:36:50|195087.9|194962.9|195051.3|194926.3|195087.9|194962.9|195049.2|194924.2|8
1724384220000|2024-08-23 03:37:00|195051.2|194926.2|195050.5|194925.5|195053.2|194928.2|195050.5|194925.5|4
1724384230000|2024-08-23 03:37:10|195052.3|194927.3|195050.3|194925.3|195052.4|194927.4|195050.3|194925.3|17
1724384240000|2024-08-23 03:37:20|195052.4|194927.4|195051.1|194926.1|195053.1|194928.1|195049.5|194924.5|17
1724384250000|2024-08-23 03:37:30|195053.1|194928.1|195051|194926|195053.1|194928.1|195050.3|194925.3|16
1724384260000|2024-08-23 03:37:40|195050.4|194925.4|195043.1|194918.1|195051.2|194926.2|195024.2|194899.2|16
1724384280000|2024-08-23 03:38:00|195042.7|194917.7|195043.1|194918.1|195043.1|194918.1|195041.3|194916.3|5
1724384290000|2024-08-23 03:38:10|195041.4|194916.4|195038.6|194913.6|195043.1|194918.1|195038.6|194913.6|14
1724384300000|2024-08-23 03:38:20|195040|194915|195039.8|194914.8|195040|194915|195037.1|194912.1|7
1724384310000|2024-08-23 03:38:30|195038.1|194913.1|195033.9|194908.9|195039.3|194914.3|195030.7|194905.7|15
1724384320000|2024-08-23 03:38:40|195033.7|194908.7|195043.6|194918.6|195043.6|194918.6|195033.6|194908.6|12
1724384330000|2024-08-23 03:38:50|195042.6|194917.6|195040.6|194915.6|195042.6|194917.6|195038.9|194913.9|10
1724384340000|2024-08-23 03:39:00|195039.3|194914.3|195038.9|194913.9|195040.7|194915.7|195036.6|194911.6|7
1724384350000|2024-08-23 03:39:10|195038.1|194913.1|195020.5|194895.5|195038.1|194913.1|195020.5|194895.5|4
1724384360000|2024-08-23 03:39:20|195022.1|194897.1|195019.8|194894.8|195023|194898|195019.8|194894.8|8
1724384370000|2024-08-23 03:39:30|195020.6|194895.6|195022.2|194897.2|195022.7|194897.7|195019.6|194894.6|15
1724384380000|2024-08-23 03:39:40|195021.6|194896.6|195021.1|194896.1|195022.9|194897.9|195020.3|194895.3|13
1724384390000|2024-08-23 03:39:50|195020.7|194895.7|195021.2|194896.2|195023.1|194898.1|195020.6|194895.6|14
1724384400000|2024-08-23 03:40:00|195021.8|194896.8|195024.8|194899.8|195024.9|194899.9|195015.5|194890.5|14
1724384410000|2024-08-23 03:40:10|195023.2|194898.2|195023.7|194898.7|195024.9|194899.9|195023.1|194898.1|11
1724384420000|2024-08-23 03:40:20|195022.7|194897.7|195011.3|194886.3|195024.9|194899.9|195011.3|194886.3|13
1724384430000|2024-08-23 03:40:30|195011.4|194886.4|194984.9|194859.9|195011.4|194886.4|194984.9|194859.9|9
1724384440000|2024-08-23 03:40:40|194985.1|194860.1|194987.4|194862.4|194987.8|194862.8|194985.1|194860.1|5
1724384450000|2024-08-23 03:40:50|194985.4|194860.4|194990|194865|194990|194865|194983.5|194858.5|19
1724384460000|2024-08-23 03:41:00|194992|194867|194985.3|194860.3|194992|194867|194981.8|194856.8|7
1724384470000|2024-08-23 03:41:10|194985.9|194860.9|194985.7|194860.7|194985.9|194860.9|194985.7|194860.7|2
1724384480000|2024-08-23 03:41:20|194986.8|194861.8|194986.3|194861.3|194989.2|194864.2|194983.2|194858.2|19
1724384490000|2024-08-23 03:41:30|194984.3|194859.3|194984|194859|194986.5|194861.5|194968.9|194843.9|17
1724384500000|2024-08-23 03:41:40|194987.3|194862.3|194985.3|194860.3|194987.3|194862.3|194982.7|194857.7|23
1724384510000|2024-08-23 03:41:50|194985.8|194860.8|194986|194861|194986.3|194861.3|194983.2|194858.2|21
1724384520000|2024-08-23 03:42:00|194984|194859|194987|194862|194987|194862|194982.5|194857.5|12
1724384530000|2024-08-23 03:42:10|194986.9|194861.9|194985.4|194860.4|194988.5|194863.5|194984.9|194859.9|20
1724384540000|2024-08-23 03:42:20|194986.4|194861.4|194985.9|194860.9|194986.4|194861.4|194984.9|194859.9|14
1724384550000|2024-08-23 03:42:30|194986.4|194861.4|194985.7|194860.7|194986.9|194861.9|194985|194860|5
1724384560000|2024-08-23 03:42:40|194984.6|194859.6|194983.9|194858.9|194986.5|194861.5|194983.1|194858.1|19
1724384570000|2024-08-23 03:42:50|194984.4|194859.4|194984.1|194859.1|194984.9|194859.9|194982.8|194857.8|18
1724384580000|2024-08-23 03:43:00|194984|194859|194984.2|194859.2|194986|194861|194982.1|194857.1|22
1724384590000|2024-08-23 03:43:10|194984|194859|194983.3|194858.3|194985.2|194860.2|194983.3|194858.3|13
1724384600000|2024-08-23 03:43:20|194984.9|194859.9|194985.5|194860.5|194987.6|194862.6|194983.8|194858.8|25
1724384610000|2024-08-23 03:43:30|194985.4|194860.4|194987|194862|194987.4|194862.4|194984.6|194859.6|18
1724384620000|2024-08-23 03:43:40|194986.9|194861.9|194986.1|194861.1|194986.9|194861.9|194984.4|194859.4|3
1724384630000|2024-08-23 03:43:50|194984.4|194859.4|194986.1|194861.1|194987.6|194862.6|194983|194858|20
1724384640000|2024-08-23 03:44:00|194984.7|194859.7|194971.9|194846.9|194987.7|194862.7|194971.8|194846.8|14
1724384650000|2024-08-23 03:44:10|194973.3|194848.3|194975.5|194850.5|194975.6|194850.6|194973.3|194848.3|5
1724384670000|2024-08-23 03:44:30|194975.4|194850.4|194972.1|194847.1|194975.4|194850.4|194971.5|194846.5|5
1724384680000|2024-08-23 03:44:40|194970.1|194845.1|194973.8|194848.8|194973.8|194848.8|194970.1|194845.1|3
1724384690000|2024-08-23 03:44:50|194970.5|194845.5|194970.5|194845.5|194970.5|194845.5|194970.5|194845.5|1
1724384700000|2024-08-23 03:45:00|194970.8|194845.8|194970.8|194845.8|194970.8|194845.8|194970.8|194845.8|1
1724384710000|2024-08-23 03:45:10|194971.7|194846.7|194973.5|194848.5|194974.5|194849.5|194971.7|194846.7|4
1724384720000|2024-08-23 03:45:20|194971.3|194846.3|194971.3|194846.3|194971.3|194846.3|194971.3|194846.3|1
1724384730000|2024-08-23 03:45:30|194971.2|194846.2|194969.1|194844.1|194971.3|194846.3|194969.1|194844.1|6
1724384740000|2024-08-23 03:45:40|194966.7|194841.7|194962.2|194837.2|194966.7|194841.7|194962.2|194837.2|2
1724384750000|2024-08-23 03:45:50|194959.8|194834.8|194917.5|194792.5|194959.8|194834.8|194916.1|194791.1|8
1724384760000|2024-08-23 03:46:00|194920.4|194795.4|194922.3|194797.3|194922.3|194797.3|194920.4|194795.4|2
1724384770000|2024-08-23 03:46:10|194922.5|194797.5|194921.8|194796.8|194923.6|194798.6|194920.8|194795.8|7
1724384780000|2024-08-23 03:46:20|194918.6|194793.6|194923.8|194798.8|194923.8|194798.8|194918.6|194793.6|6
1724384790000|2024-08-23 03:46:30|194919.7|194794.7|194919.7|194794.7|194919.7|194794.7|194919.7|194794.7|1
1724384800000|2024-08-23 03:46:40|194919.5|194794.5|194921.4|194796.4|194921.4|194796.4|194919.5|194794.5|2
1724384810000|2024-08-23 03:46:50|194920.7|194795.7|194937.3|194812.3|194944.6|194819.6|194920.7|194795.7|10
1724384820000|2024-08-23 03:47:00|194934|194809|194908.5|194783.5|194934|194809|194906.9|194781.9|11
1724384830000|2024-08-23 03:47:10|194911.4|194786.4|194910.5|194785.5|194911.4|194786.4|194907.6|194782.6|7
1724384840000|2024-08-23 03:47:20|194910.3|194785.3|194907.1|194782.1|194910.3|194785.3|194907|194782|7
1724384850000|2024-08-23 03:47:30|194910.3|194785.3|194904.6|194779.6|194910.3|194785.3|194904.6|194779.6|5
1724384860000|2024-08-23 03:47:40|194905.2|194780.2|194905.3|194780.3|194905.3|194780.3|194900.4|194775.4|8
1724384870000|2024-08-23 03:47:50|194900.3|194775.3|194893|194768|194905.2|194780.2|194893|194768|9
1724384880000|2024-08-23 03:48:00|194892.9|194767.9|194895.6|194770.6|194905.8|194780.8|194892.9|194767.9|8
1724384890000|2024-08-23 03:48:10|194896.6|194771.6|194895.5|194770.5|194896.9|194771.9|194894.6|194769.6|10
1724384900000|2024-08-23 03:48:20|194896.9|194771.9|194906.6|194781.6|194907.6|194782.6|194895.9|194770.9|13
1724384920000|2024-08-23 03:48:40|194907.6|194782.6|194906.1|194781.1|194907.6|194782.6|194906.1|194781.1|5
1724384930000|2024-08-23 03:48:50|194907.5|194782.5|194904.5|194779.5|194907.5|194782.5|194903.8|194778.8|4
1724384940000|2024-08-23 03:49:00|194906.3|194781.3|194907.4|194782.4|194907.4|194782.4|194904.1|194779.1|4
1724384950000|2024-08-23 03:49:10|194908.5|194783.5|194904.3|194779.3|194908.5|194783.5|194904.3|194779.3|5
1724384960000|2024-08-23 03:49:20|194907.5|194782.5|194908.6|194783.6|194908.6|194783.6|194907.5|194782.5|3
1724384970000|2024-08-23 03:49:30|194907.1|194782.1|194902|194777|194908.4|194783.4|194898.5|194773.5|7
1724384980000|2024-08-23 03:49:40|194902.7|194777.7|194905|194780|194905|194780|194902.7|194777.7|2
1724385010000|2024-08-23 03:50:10|194893.9|194768.9|194893.9|194768.9|194893.9|194768.9|194893.9|194768.9|1
1724385020000|2024-08-23 03:50:20|194905.9|194780.9|194897.9|194772.9|194908.6|194783.6|194897.9|194772.9|6
1724385030000|2024-08-23 03:50:30|194897.5|194772.5|194895.4|194770.4|194897.5|194772.5|194895.4|194770.4|4
1724385040000|2024-08-23 03:50:40|194894.6|194769.6|194894.6|194769.6|194894.6|194769.6|194894.6|194769.6|1
1724385050000|2024-08-23 03:50:50|194894.1|194769.1|194889.3|194764.3|194894.1|194769.1|194889.3|194764.3|3
1724385060000|2024-08-23 03:51:00|194889.1|194764.1|194907.2|194782.2|194907.2|194782.2|194889.1|194764.1|6
1724385070000|2024-08-23 03:51:10|194907.5|194782.5|194907.5|194782.5|194907.5|194782.5|194907.5|194782.5|1
1724385090000|2024-08-23 03:51:30|194908.1|194783.1|194895.5|194770.5|194908.1|194783.1|194895.5|194770.5|3
1724385100000|2024-08-23 03:51:40|194906.3|194781.3|194906.3|194781.3|194906.3|194781.3|194906.3|194781.3|1
1724385110000|2024-08-23 03:51:50|194909.7|194784.7|194909.7|194784.7|194909.7|194784.7|194909.7|194784.7|1
1724385120000|2024-08-23 03:52:00|194911.3|194786.3|194911.3|194786.3|194911.3|194786.3|194911.3|194786.3|1
1724385130000|2024-08-23 03:52:10|194908.5|194783.5|194908.5|194783.5|194908.5|194783.5|194908.5|194783.5|1
1724385150000|2024-08-23 03:52:30|194900.3|194775.3|194900.3|194775.3|194900.3|194775.3|194900.3|194775.3|1
1724385160000|2024-08-23 03:52:40|194908.6|194783.6|194908.6|194783.6|194908.6|194783.6|194908.6|194783.6|1
1724385170000|2024-08-23 03:52:50|194911.5|194786.5|194911.5|194786.5|194911.5|194786.5|194911.5|194786.5|1
1724385190000|2024-08-23 03:53:10|194908.8|194783.8|194908.8|194783.8|194908.8|194783.8|194908.8|194783.8|1
1724385200000|2024-08-23 03:53:20|194900.3|194775.3|194900.3|194775.3|194900.3|194775.3|194900.3|194775.3|1
1724385220000|2024-08-23 03:53:40|194908.9|194783.9|194908.9|194783.9|194908.9|194783.9|194908.9|194783.9|1
1724385250000|2024-08-23 03:54:10|194900.3|194775.3|194899.2|194774.2|194900.3|194775.3|194896|194771|4
1724385270000|2024-08-23 03:54:30|194899.3|194774.3|194902.1|194777.1|194903.3|194778.3|194899.3|194774.3|3
1724385280000|2024-08-23 03:54:40|194900.8|194775.8|194892.8|194767.8|194900.8|194775.8|194892.8|194767.8|2
1724385290000|2024-08-23 03:54:50|194892.2|194767.2|194892.2|194767.2|194892.2|194767.2|194892.2|194767.2|1
1724385300000|2024-08-23 03:55:00|194892.3|194767.3|194892.3|194767.3|194892.3|194767.3|194892.3|194767.3|1
1724385310000|2024-08-23 03:55:10|194889.6|194764.6|194889.6|194764.6|194889.6|194764.6|194889.6|194764.6|1
1724385330000|2024-08-23 03:55:30|194892.2|194767.2|194889.9|194764.9|194892.2|194767.2|194889.9|194764.9|2
1724385340000|2024-08-23 03:55:40|194893.4|194768.4|194895.4|194770.4|194896.9|194771.9|194893.4|194768.4|3
1724385370000|2024-08-23 03:56:10|194890.1|194765.1|194890.1|194765.1|194890.1|194765.1|194890.1|194765.1|1
1724385380000|2024-08-23 03:56:20|194890.2|194765.2|194906|194781|194906|194781|194890.2|194765.2|3
1724385390000|2024-08-23 03:56:30|194903.9|194778.9|194903.9|194778.9|194903.9|194778.9|194903.9|194778.9|1
1724385400000|2024-08-23 03:56:40|194901.9|194776.9|194903.3|194778.3|194904.1|194779.1|194901.9|194776.9|3
1724385410000|2024-08-23 03:56:50|194903.6|194778.6|194903.6|194778.6|194903.6|194778.6|194903.6|194778.6|1
1724385420000|2024-08-23 03:57:00|194902.7|194777.7|194902.7|194777.7|194902.7|194777.7|194902.7|194777.7|1
1724385430000|2024-08-23 03:57:10|194903.7|194778.7|194894.8|194769.8|194903.7|194778.7|194894.8|194769.8|3
1724385440000|2024-08-23 03:57:20|194893|194768|194892.7|194767.7|194893|194768|194891.1|194766.1|3
1724385450000|2024-08-23 03:57:30|194893.2|194768.2|194894|194769|194894|194769|194893.2|194768.2|2
1724385460000|2024-08-23 03:57:40|194892|194767|194892|194767|194892|194767|194892|194767|1
1724385470000|2024-08-23 03:57:50|194888.7|194763.7|194893.5|194768.5|194893.5|194768.5|194888.7|194763.7|4
1724385480000|2024-08-23 03:58:00|194891.9|194766.9|194891.9|194766.9|194891.9|194766.9|194891.9|194766.9|1
1724385490000|2024-08-23 03:58:10|194892.6|194767.6|194892.6|194767.6|194892.6|194767.6|194892.6|194767.6|1
1724385520000|2024-08-23 03:58:40|194891.9|194766.9|194891.9|194766.9|194891.9|194766.9|194891.9|194766.9|1
1724385550000|2024-08-23 03:59:10|194891.4|194766.4|194892.1|194767.1|194892.1|194767.1|194891.4|194766.4|2
1724385560000|2024-08-23 03:59:20|194892|194767|194890.6|194765.6|194892|194767|194890.6|194765.6|2
1724385580000|2024-08-23 03:59:40|194889.3|194764.3|194889.3|194764.3|194889.3|194764.3|194889.3|194764.3|1
1724385600000|2024-08-23 04:00:00|194891.7|194766.7|194891.7|194766.7|194891.7|194766.7|194890.9|194765.9|3
1724385610000|2024-08-23 04:00:10|194890.9|194765.9|194890.9|194765.9|194890.9|194765.9|194890.9|194765.9|1
1724385620000|2024-08-23 04:00:20|194891.2|194766.2|194888.5|194763.5|194891.2|194766.2|194888.5|194763.5|3
1724385650000|2024-08-23 04:00:50|194888.6|194763.6|194884.8|194759.8|194888.6|194763.6|194884.8|194759.8|2
1724385660000|2024-08-23 04:01:00|194888|194763|194908|194783|194908|194783|194888|194763|6
1724385680000|2024-08-23 04:01:20|194907.1|194782.1|194907.1|194782.1|194907.1|194782.1|194907.1|194782.1|1
1724385690000|2024-08-23 04:01:30|194906.6|194781.6|194910|194785|194910|194785|194902.8|194777.8|3
1724385720000|2024-08-23 04:02:00|194911.1|194786.1|194909.9|194784.9|194913.1|194788.1|194909.9|194784.9|3
1724385750000|2024-08-23 04:02:30|194906.9|194781.9|194901.7|194776.7|194906.9|194781.9|194901.7|194776.7|5
1724385760000|2024-08-23 04:02:40|194899.4|194774.4|194898.3|194773.3|194899.4|194774.4|194898.3|194773.3|2
1724385770000|2024-08-23 04:02:50|194899.7|194774.7|194897.5|194772.5|194899.7|194774.7|194897.5|194772.5|4
1724385780000|2024-08-23 04:03:00|194894.4|194769.4|194896.8|194771.8|194896.8|194771.8|194894.4|194769.4|2
1724385790000|2024-08-23 04:03:10|194897.4|194772.4|194897.4|194772.4|194897.4|194772.4|194897.4|194772.4|1
1724385810000|2024-08-23 04:03:30|194900.8|194775.8|194898|194773|194900.8|194775.8|194898|194773|2
1724385820000|2024-08-23 04:03:40|194900.3|194775.3|194897.9|194772.9|194900.3|194775.3|194897.9|194772.9|4
1724385830000|2024-08-23 04:03:50|194894.7|194769.7|194896.9|194771.9|194896.9|194771.9|194893.9|194768.9|4
1724385850000|2024-08-23 04:04:10|194898.2|194773.2|194896.6|194771.6|194898.2|194773.2|194896.6|194771.6|2
1724385860000|2024-08-23 04:04:20|194900.9|194775.9|194886.4|194761.4|194900.9|194775.9|194879.8|194754.8|8
1724385870000|2024-08-23 04:04:30|194899.4|194774.4|194896.5|194771.5|194899.4|194774.4|194896.5|194771.5|2
1724385890000|2024-08-23 04:04:50|194897.9|194772.9|194897.9|194772.9|194897.9|194772.9|194897.9|194772.9|1
1724385900000|2024-08-23 04:05:00|194908.1|194783.1|194908.1|194783.1|194908.1|194783.1|194908.1|194783.1|1
1724385910000|2024-08-23 04:05:10|194909.9|194784.9|194913|194788|194915.4|194790.4|194909.9|194784.9|6
1724385920000|2024-08-23 04:05:20|194913.4|194788.4|194912.7|194787.7|194914.8|194789.8|194912.1|194787.1|10
1724385950000|2024-08-23 04:05:50|194920.6|194795.6|194920.6|194795.6|194920.6|194795.6|194920.6|194795.6|1
1724385970000|2024-08-23 04:06:10|194914|194789|194914|194789|194914|194789|194914|194789|1
1724385990000|2024-08-23 04:06:30|194913.7|194788.7|194940.6|194815.6|194944.1|194819.1|194913.7|194788.7|8
1724386000000|2024-08-23 04:06:40|194940.9|194815.9|194930.3|194805.3|194942.4|194817.4|194928.8|194803.8|14
1724386010000|2024-08-23 04:06:50|194930.7|194805.7|194931.8|194806.8|194935.7|194810.7|194930.7|194805.7|8
1724386020000|2024-08-23 04:07:00|194932.4|194807.4|194931.2|194806.2|194932.4|194807.4|194931.2|194806.2|3
1724386030000|2024-08-23 04:07:10|194934.8|194809.8|194931.6|194806.6|194935.7|194810.7|194931.6|194806.6|6
1724386040000|2024-08-23 04:07:20|194935.2|194810.2|194932.3|194807.3|194935.2|194810.2|194932.3|194807.3|2
1724386050000|2024-08-23 04:07:30|194931.8|194806.8|194932|194807|194932|194807|194931.8|194806.8|2
1724386060000|2024-08-23 04:07:40|194931|194806|194932.6|194807.6|194933.1|194808.1|194930.4|194805.4|12
1724386070000|2024-08-23 04:07:50|194932.5|194807.5|194932.8|194807.8|194932.8|194807.8|194930.1|194805.1|5
1724386080000|2024-08-23 04:08:00|194932.6|194807.6|194932.4|194807.4|194932.8|194807.8|194932.4|194807.4|5
1724386090000|2024-08-23 04:08:10|194932.3|194807.3|194931.9|194806.9|194932.3|194807.3|194931.9|194806.9|2
1724386100000|2024-08-23 04:08:20|194930.9|194805.9|194935.9|194810.9|194936.3|194811.3|194930.7|194805.7|14
1724386110000|2024-08-23 04:08:30|194935.7|194810.7|194934.8|194809.8|194936.6|194811.6|194934.8|194809.8|6
1724386120000|2024-08-23 04:08:40|194935|194810|194934.8|194809.8|194935.1|194810.1|194934.8|194809.8|4
1724386130000|2024-08-23 04:08:50|194934.7|194809.7|194935.1|194810.1|194935.2|194810.2|194934.7|194809.7|9
1724386140000|2024-08-23 04:09:00|194935|194810|194940.3|194815.3|194940.3|194815.3|194934.8|194809.8|3
1724386150000|2024-08-23 04:09:10|194940.2|194815.2|194939.6|194814.6|194940.2|194815.2|194939.6|194814.6|3
1724386160000|2024-08-23 04:09:20|194939.4|194814.4|194939.3|194814.3|194939.5|194814.5|194939.3|194814.3|3
1724386170000|2024-08-23 04:09:30|194936.2|194811.2|194928.8|194803.8|194936.2|194811.2|194928.8|194803.8|2
1724386180000|2024-08-23 04:09:40|194929.5|194804.5|194926.3|194801.3|194929.5|194804.5|194926.3|194801.3|3
1724386200000|2024-08-23 04:10:00|194928.1|194803.1|194928.1|194803.1|194928.1|194803.1|194926.3|194801.3|3
1724386210000|2024-08-23 04:10:10|194935.5|194810.5|194932.4|194807.4|194935.5|194810.5|194931.8|194806.8|7
1724386220000|2024-08-23 04:10:20|194934.7|194809.7|194935|194810|194935|194810|194932.7|194807.7|3
1724386230000|2024-08-23 04:10:30|194930.4|194805.4|194930.4|194805.4|194930.4|194805.4|194930.4|194805.4|1
1724386240000|2024-08-23 04:10:40|194929.8|194804.8|194926|194801|194929.8|194804.8|194925.3|194800.3|5
1724386250000|2024-08-23 04:10:50|194927.7|194802.7|194927|194802|194927.7|194802.7|194927|194802|4
1724386260000|2024-08-23 04:11:00|194930.4|194805.4|194930.2|194805.2|194930.4|194805.4|194930.2|194805.2|3
1724386270000|2024-08-23 04:11:10|194930.3|194805.3|194934.2|194809.2|194934.4|194809.4|194930.3|194805.3|3
1724386280000|2024-08-23 04:11:20|194935.9|194810.9|194934.1|194809.1|194935.9|194810.9|194934.1|194809.1|6
1724386290000|2024-08-23 04:11:30|194935.4|194810.4|194934.3|194809.3|194935.4|194810.4|194934.1|194809.1|3
1724386300000|2024-08-23 04:11:40|194931.5|194806.5|194931.7|194806.7|194932.5|194807.5|194931.4|194806.4|4
1724386310000|2024-08-23 04:11:50|194932.4|194807.4|194931.6|194806.6|194932.4|194807.4|194931.6|194806.6|2
1724386320000|2024-08-23 04:12:00|194932.4|194807.4|194931.6|194806.6|194932.4|194807.4|194931.6|194806.6|2
1724386330000|2024-08-23 04:12:10|194935.7|194810.7|194934|194809|194935.7|194810.7|194934|194809|7
1724386340000|2024-08-23 04:12:20|194935.4|194810.4|194934|194809|194935.4|194810.4|194934|194809|2
1724386350000|2024-08-23 04:12:30|194935.3|194810.3|194930.8|194805.8|194935.3|194810.3|194929.6|194804.6|7
1724386360000|2024-08-23 04:12:40|194931.6|194806.6|194929.1|194804.1|194931.6|194806.6|194929.1|194804.1|4
1724386370000|2024-08-23 04:12:50|194929.4|194804.4|194931.4|194806.4|194932|194807|194929.3|194804.3|6
1724386380000|2024-08-23 04:13:00|194931.3|194806.3|194937.5|194812.5|194937.5|194812.5|194929.9|194804.9|9
1724386390000|2024-08-23 04:13:10|194938.5|194813.5|194933.4|194808.4|194938.5|194813.5|194933.2|194808.2|5
1724386400000|2024-08-23 04:13:20|194937.6|194812.6|194933.2|194808.2|194937.6|194812.6|194933.2|194808.2|4
1724386410000|2024-08-23 04:13:30|194932.7|194807.7|194932.9|194807.9|194933.6|194808.6|194930.6|194805.6|6
1724386420000|2024-08-23 04:13:40|194934.6|194809.6|194930.3|194805.3|194935.7|194810.7|194930.3|194805.3|7
1724386430000|2024-08-23 04:13:50|194929.5|194804.5|194929.5|194804.5|194929.5|194804.5|194929.5|194804.5|1
1724386440000|2024-08-23 04:14:00|194931.9|194806.9|194928.1|194803.1|194931.9|194806.9|194928.1|194803.1|2
1724386450000|2024-08-23 04:14:10|194924.8|194799.8|194927.1|194802.1|194927.1|194802.1|194924.8|194799.8|6
1724386460000|2024-08-23 04:14:20|194925.8|194800.8|194925.6|194800.6|194927.1|194802.1|194922.7|194797.7|9
1724386470000|2024-08-23 04:14:30|194926.4|194801.4|194925.6|194800.6|194926.4|194801.4|194925.6|194800.6|2
1724386480000|2024-08-23 04:14:40|194925.7|194800.7|194893.5|194768.5|194925.7|194800.7|194883|194758|11
1724386490000|2024-08-23 04:14:50|194893.4|194768.4|194893.4|194768.4|194893.4|194768.4|194893.4|194768.4|1
1724386500000|2024-08-23 04:15:00|194894|194769|194898|194773|194898|194773|194894|194769|3
1724386510000|2024-08-23 04:15:10|194895.6|194770.6|194895.6|194770.6|194895.6|194770.6|194895.6|194770.6|1
1724386540000|2024-08-23 04:15:40|194897.8|194772.8|194898.9|194773.9|194898.9|194773.9|194897.8|194772.8|2
1724386560000|2024-08-23 04:16:00|194896.4|194771.4|194896.1|194771.1|194896.4|194771.4|194896.1|194771.1|2
1724386570000|2024-08-23 04:16:10|194895.5|194770.5|194894.7|194769.7|194895.5|194770.5|194894.7|194769.7|2
1724386580000|2024-08-23 04:16:20|194894.6|194769.6|194895.9|194770.9|194899|194774|194894.6|194769.6|5
1724386610000|2024-08-23 04:16:50|194895.2|194770.2|194898.5|194773.5|194898.5|194773.5|194895.2|194770.2|2
1724386620000|2024-08-23 04:17:00|194894.8|194769.8|194909.9|194784.9|194909.9|194784.9|194894.8|194769.8|2
1724386630000|2024-08-23 04:17:10|194913.4|194788.4|194908.9|194783.9|194913.4|194788.4|194904.2|194779.2|3
1724386640000|2024-08-23 04:17:20|194900.3|194775.3|194900.3|194775.3|194900.3|194775.3|194900.3|194775.3|1
1724386670000|2024-08-23 04:17:50|194908.9|194783.9|194908.9|194783.9|194908.9|194783.9|194908.9|194783.9|1
1724386680000|2024-08-23 04:18:00|194909|194784|194909|194784|194909|194784|194909|194784|1
1724386690000|2024-08-23 04:18:10|194900.3|194775.3|194900.3|194775.3|194900.3|194775.3|194900.3|194775.3|1
1724386730000|2024-08-23 04:18:50|194908.9|194783.9|194878.8|194753.8|194908.9|194783.9|194876.1|194751.1|5
1724386740000|2024-08-23 04:19:00|194875.5|194750.5|194890.3|194765.3|194890.3|194765.3|194875.5|194750.5|4
1724386760000|2024-08-23 04:19:20|194890.4|194765.4|194890.4|194765.4|194890.4|194765.4|194890.4|194765.4|1
1724386770000|2024-08-23 04:19:30|194890.3|194765.3|194891.8|194766.8|194891.8|194766.8|194889.8|194764.8|3
1724386790000|2024-08-23 04:19:50|194890.1|194765.1|194890.1|194765.1|194890.1|194765.1|194890.1|194765.1|1
1724386800000|2024-08-23 04:20:00|194890|194765|194889.1|194764.1|194896.7|194771.7|194889.1|194764.1|9
1724386810000|2024-08-23 04:20:10|194888.6|194763.6|194888.6|194763.6|194888.6|194763.6|194888.6|194763.6|1
1724386830000|2024-08-23 04:20:30|194887.9|194762.9|194888.2|194763.2|194891.3|194766.3|194887.9|194762.9|3
1724386840000|2024-08-23 04:20:40|194887.4|194762.4|194891.4|194766.4|194891.4|194766.4|194886|194761|5
1724386850000|2024-08-23 04:20:50|194886.9|194761.9|194887.8|194762.8|194887.8|194762.8|194885.7|194760.7|3
1724386860000|2024-08-23 04:21:00|194890.3|194765.3|194890.3|194765.3|194890.3|194765.3|194890.3|194765.3|1
1724386870000|2024-08-23 04:21:10|194890.4|194765.4|194888.3|194763.3|194890.4|194765.4|194888.3|194763.3|2
1724386880000|2024-08-23 04:21:20|194887.9|194762.9|194885|194760|194889|194764|194877.7|194752.7|9
1724386890000|2024-08-23 04:21:30|194886.2|194761.2|194886.2|194761.2|194886.2|194761.2|194886.2|194761.2|1
1724386900000|2024-08-23 04:21:40|194882.9|194757.9|194871.8|194746.8|194882.9|194757.9|194868.5|194743.5|4
1724386910000|2024-08-23 04:21:50|194870.8|194745.8|194871.8|194746.8|194871.8|194746.8|194870.8|194745.8|2
1724386920000|2024-08-23 04:22:00|194871|194746|194871.2|194746.2|194872.3|194747.3|194871|194746|6
1724386930000|2024-08-23 04:22:10|194872.1|194747.1|194860.6|194735.6|194872.1|194747.1|194858.2|194733.2|5
1724386940000|2024-08-23 04:22:20|194859.8|194734.8|194859.8|194734.8|194859.8|194734.8|194859.8|194734.8|1
1724386950000|2024-08-23 04:22:30|194859.2|194734.2|194859.2|194734.2|194859.2|194734.2|194859.2|194734.2|1
1724386960000|2024-08-23 04:22:40|194855|194730|194855|194730|194855|194730|194855|194730|1
1724386980000|2024-08-23 04:23:00|194855.1|194730.1|194861.1|194736.1|194861.1|194736.1|194853.7|194728.7|3
1724386990000|2024-08-23 04:23:10|194857.1|194732.1|194803.7|194678.7|194859.3|194734.3|194795.2|194670.2|14
1724387000000|2024-08-23 04:23:20|194802.7|194677.7|194791.3|194666.3|194803.5|194678.5|194791.3|194666.3|7
1724387010000|2024-08-23 04:23:30|194789.5|194664.5|194802.1|194677.1|194802.1|194677.1|194789.5|194664.5|5
1724387020000|2024-08-23 04:23:40|194802.5|194677.5|194800.8|194675.8|194802.5|194677.5|194797.2|194672.2|4
1724387040000|2024-08-23 04:24:00|194801.2|194676.2|194802.7|194677.7|194804.2|194679.2|194800.7|194675.7|5
1724387050000|2024-08-23 04:24:10|194803.4|194678.4|194805.4|194680.4|194805.4|194680.4|194800.5|194675.5|4
1724387060000|2024-08-23 04:24:20|194800.9|194675.9|194803.5|194678.5|194803.5|194678.5|194800.3|194675.3|3
1724387070000|2024-08-23 04:24:30|194804.3|194679.3|194804.3|194679.3|194804.3|194679.3|194804.3|194679.3|1
1724387080000|2024-08-23 04:24:40|194802.6|194677.6|194802.6|194677.6|194802.6|194677.6|194802.6|194677.6|1
1724387090000|2024-08-23 04:24:50|194803|194678|194800.4|194675.4|194803|194678|194800.4|194675.4|3
1724387100000|2024-08-23 04:25:00|194799.6|194674.6|194799.6|194674.6|194799.6|194674.6|194799.6|194674.6|1
1724387120000|2024-08-23 04:25:20|194803.7|194678.7|194803.7|194678.7|194803.7|194678.7|194803.7|194678.7|1
1724387130000|2024-08-23 04:25:30|194801|194676|194801.7|194676.7|194801.7|194676.7|194800.9|194675.9|3
1724387140000|2024-08-23 04:25:40|194803.4|194678.4|194803.4|194678.4|194803.4|194678.4|194803.4|194678.4|1
1724387150000|2024-08-23 04:25:50|194800.1|194675.1|194801.5|194676.5|194803.2|194678.2|194800.1|194675.1|3
1724387180000|2024-08-23 04:26:20|194796.5|194671.5|194799|194674|194799|194674|194796.5|194671.5|2
1724387190000|2024-08-23 04:26:30|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|1
1724387200000|2024-08-23 04:26:40|194798.2|194673.2|194807.5|194682.5|194807.5|194682.5|194797.7|194672.7|4
1724387210000|2024-08-23 04:26:50|194804.4|194679.4|194806.2|194681.2|194807.7|194682.7|194804.4|194679.4|4
1724387220000|2024-08-23 04:27:00|194806.3|194681.3|194806.3|194681.3|194806.3|194681.3|194806.3|194681.3|1
1724387230000|2024-08-23 04:27:10|194806.4|194681.4|194809.5|194684.5|194809.5|194684.5|194806.4|194681.4|5
1724387260000|2024-08-23 04:27:40|194806.8|194681.8|194807.7|194682.7|194807.7|194682.7|194806.8|194681.8|2
1724387270000|2024-08-23 04:27:50|194812.2|194687.2|194807.7|194682.7|194812.2|194687.2|194807.7|194682.7|2
1724387280000|2024-08-23 04:28:00|194805.1|194680.1|194808.4|194683.4|194808.4|194683.4|194805.1|194680.1|4
1724387290000|2024-08-23 04:28:10|194805.4|194680.4|194808.3|194683.3|194808.5|194683.5|194804.9|194679.9|10
1724387300000|2024-08-23 04:28:20|194807.3|194682.3|194807.3|194682.3|194807.3|194682.3|194807.3|194682.3|1
1724387310000|2024-08-23 04:28:30|194807.2|194682.2|194808.1|194683.1|194808.1|194683.1|194807.2|194682.2|2
1724387320000|2024-08-23 04:28:40|194807.4|194682.4|194807.7|194682.7|194807.7|194682.7|194807.4|194682.4|2
1724387340000|2024-08-23 04:29:00|194809.2|194684.2|194809.2|194684.2|194809.2|194684.2|194809.2|194684.2|1
1724387350000|2024-08-23 04:29:10|194809.8|194684.8|194808.3|194683.3|194809.8|194684.8|194805.3|194680.3|8
1724387360000|2024-08-23 04:29:20|194809.8|194684.8|194806.9|194681.9|194809.8|194684.8|194806.9|194681.9|4
1724387370000|2024-08-23 04:29:30|194808.4|194683.4|194806|194681|194808.4|194683.4|194801.7|194676.7|7
1724387400000|2024-08-23 04:30:00|194807|194682|194809.1|194684.1|194809.1|194684.1|194807|194682|3
1724387410000|2024-08-23 04:30:10|194807.9|194682.9|194807.9|194682.9|194807.9|194682.9|194807.9|194682.9|1
1724387420000|2024-08-23 04:30:20|194806.1|194681.1|194807.9|194682.9|194807.9|194682.9|194806.1|194681.1|2
1724387430000|2024-08-23 04:30:30|194807.1|194682.1|194807.1|194682.1|194807.1|194682.1|194807.1|194682.1|1
1724387450000|2024-08-23 04:30:50|194806.8|194681.8|194805.3|194680.3|194807.1|194682.1|194805.3|194680.3|4
1724387470000|2024-08-23 04:31:10|194807.3|194682.3|194807.3|194682.3|194807.3|194682.3|194807.3|194682.3|1
1724387490000|2024-08-23 04:31:30|194807|194682|194807|194682|194807|194682|194807|194682|1
1724387510000|2024-08-23 04:31:50|194807.5|194682.5|194874.7|194749.7|194874.7|194749.7|194807.5|194682.5|6
1724387520000|2024-08-23 04:32:00|194873.7|194748.7|194888.1|194763.1|194890.8|194765.8|194869.3|194744.3|6
1724387530000|2024-08-23 04:32:10|194889|194764|194883.4|194758.4|194889|194764|194883.4|194758.4|7
1724387540000|2024-08-23 04:32:20|194884.8|194759.8|194862.4|194737.4|194887.5|194762.5|194862.4|194737.4|14
1724387550000|2024-08-23 04:32:30|194862.8|194737.8|194862.8|194737.8|194862.8|194737.8|194862.8|194737.8|1
1724387560000|2024-08-23 04:32:40|194863.3|194738.3|194870.3|194745.3|194870.3|194745.3|194863.3|194738.3|5
1724387590000|2024-08-23 04:33:10|194875.7|194750.7|194875.7|194750.7|194875.7|194750.7|194875.7|194750.7|1
1724387600000|2024-08-23 04:33:20|194877.3|194752.3|194877.3|194752.3|194877.3|194752.3|194877.3|194752.3|1
1724387610000|2024-08-23 04:33:30|194869.9|194744.9|194870|194745|194870|194745|194869.9|194744.9|2
1724387640000|2024-08-23 04:34:00|194869.5|194744.5|194860.3|194735.3|194869.5|194744.5|194860|194735|8
1724387650000|2024-08-23 04:34:10|194860.7|194735.7|194837|194712|194860.7|194735.7|194836.6|194711.6|9
1724387660000|2024-08-23 04:34:20|194837.5|194712.5|194836.5|194711.5|194839.1|194714.1|194834.3|194709.3|7
1724387680000|2024-08-23 04:34:40|194835.6|194710.6|194835.6|194710.6|194835.6|194710.6|194835.6|194710.6|1
1724387690000|2024-08-23 04:34:50|194838.6|194713.6|194838.6|194713.6|194838.6|194713.6|194838.6|194713.6|1
1724387700000|2024-08-23 04:35:00|194839.6|194714.6|194836.3|194711.3|194839.6|194714.6|194836.3|194711.3|3
1724387710000|2024-08-23 04:35:10|194837.5|194712.5|194836.5|194711.5|194837.5|194712.5|194836.5|194711.5|2
1724387720000|2024-08-23 04:35:20|194835.3|194710.3|194835.3|194710.3|194835.3|194710.3|194835.3|194710.3|1
1724387730000|2024-08-23 04:35:30|194836.5|194711.5|194836.5|194711.5|194836.5|194711.5|194836.5|194711.5|1
1724387740000|2024-08-23 04:35:40|194838.9|194713.9|194835.5|194710.5|194838.9|194713.9|194835.5|194710.5|3
1724387760000|2024-08-23 04:36:00|194837.1|194712.1|194837.1|194712.1|194837.1|194712.1|194837.1|194712.1|1
1724387770000|2024-08-23 04:36:10|194840.8|194715.8|194840.8|194715.8|194840.8|194715.8|194840.8|194715.8|1
1724387790000|2024-08-23 04:36:30|194842.8|194717.8|194836.9|194711.9|194842.8|194717.8|194836.9|194711.9|3
1724387800000|2024-08-23 04:36:40|194837.2|194712.2|194838.1|194713.1|194838.1|194713.1|194837.2|194712.2|2
1724387810000|2024-08-23 04:36:50|194839.6|194714.6|194839.6|194714.6|194839.6|194714.6|194839.6|194714.6|1
1724387820000|2024-08-23 04:37:00|194840.7|194715.7|194840.5|194715.5|194840.7|194715.7|194838.9|194713.9|5
1724387830000|2024-08-23 04:37:10|194839.8|194714.8|194839.8|194714.8|194839.8|194714.8|194839.8|194714.8|1
1724387840000|2024-08-23 04:37:20|194840|194715|194840|194715|194840|194715|194840|194715|1
1724387850000|2024-08-23 04:37:30|194839.9|194714.9|194839.9|194714.9|194839.9|194714.9|194839.9|194714.9|1
1724387860000|2024-08-23 04:37:40|194837.2|194712.2|194838.3|194713.3|194838.3|194713.3|194836.6|194711.6|3
1724387870000|2024-08-23 04:37:50|194840.3|194715.3|194842.5|194717.5|194842.5|194717.5|194838.3|194713.3|5
1724387900000|2024-08-23 04:38:20|194840.5|194715.5|194837.9|194712.9|194841.5|194716.5|194837.9|194712.9|10
1724387920000|2024-08-23 04:38:40|194839.6|194714.6|194838.1|194713.1|194839.9|194714.9|194838.1|194713.1|4
1724387930000|2024-08-23 04:38:50|194838.7|194713.7|194839|194714|194840.2|194715.2|194838.7|194713.7|4
1724387940000|2024-08-23 04:39:00|194840.2|194715.2|194871.7|194746.7|194878|194753|194840.2|194715.2|9
1724387950000|2024-08-23 04:39:10|194874.2|194749.2|194873.4|194748.4|194874.2|194749.2|194872.2|194747.2|4
1724387960000|2024-08-23 04:39:20|194872.2|194747.2|194872.2|194747.2|194872.2|194747.2|194872.2|194747.2|1
1724387970000|2024-08-23 04:39:30|194871.8|194746.8|194871.8|194746.8|194871.8|194746.8|194871.8|194746.8|1
1724387980000|2024-08-23 04:39:40|194873.7|194748.7|194873.7|194748.7|194873.7|194748.7|194873.7|194748.7|1
1724387990000|2024-08-23 04:39:50|194874.1|194749.1|194874.1|194749.1|194874.1|194749.1|194874.1|194749.1|1
1724388000000|2024-08-23 04:40:00|194877.9|194752.9|194877.9|194752.9|194877.9|194752.9|194877.9|194752.9|1
1724388010000|2024-08-23 04:40:10|194913|194788|194907.5|194782.5|194913|194788|194907.5|194782.5|3
1724388040000|2024-08-23 04:40:40|194908.5|194783.5|194908.5|194783.5|194908.5|194783.5|194908.5|194783.5|1
1724388060000|2024-08-23 04:41:00|194907|194782|194907|194782|194907|194782|194907|194782|1
1724388070000|2024-08-23 04:41:10|194910.3|194785.3|194910.3|194785.3|194910.3|194785.3|194910.3|194785.3|1
1724388080000|2024-08-23 04:41:20|194907|194782|194907|194782|194910.3|194785.3|194907|194782|3
1724388090000|2024-08-23 04:41:30|194910.3|194785.3|194897.1|194772.1|194910.3|194785.3|194892.3|194767.3|16
1724388100000|2024-08-23 04:41:40|194894.7|194769.7|194893.9|194768.9|194896.1|194771.1|194893.3|194768.3|9
1724388110000|2024-08-23 04:41:50|194894.4|194769.4|194895.8|194770.8|194897.1|194772.1|194893.5|194768.5|10
1724388120000|2024-08-23 04:42:00|194895.9|194770.9|194894.8|194769.8|194895.9|194770.9|194893.3|194768.3|9
1724388130000|2024-08-23 04:42:10|194893.5|194768.5|194893.9|194768.9|194895.3|194770.3|194893.5|194768.5|8
1724388140000|2024-08-23 04:42:20|194894.5|194769.5|194893.9|194768.9|194895.8|194770.8|194893.7|194768.7|14
1724388150000|2024-08-23 04:42:30|194893.8|194768.8|194893.8|194768.8|194893.8|194768.8|194893.1|194768.1|6
1724388160000|2024-08-23 04:42:40|194893.9|194768.9|194896.1|194771.1|194896.1|194771.1|194893.2|194768.2|14
1724388170000|2024-08-23 04:42:50|194893.2|194768.2|194896.6|194771.6|194896.6|194771.6|194892.7|194767.7|15
1724388180000|2024-08-23 04:43:00|194893.6|194768.6|194892.4|194767.4|194896.5|194771.5|194892.4|194767.4|8
1724388190000|2024-08-23 04:43:10|194896.5|194771.5|194886.8|194761.8|194896.5|194771.5|194883.7|194758.7|7
1724388200000|2024-08-23 04:43:20|194887.4|194762.4|194884.8|194759.8|194887.4|194762.4|194883.9|194758.9|8
1724388210000|2024-08-23 04:43:30|194884.6|194759.6|194884.9|194759.9|194885.8|194760.8|194884.6|194759.6|6
1724388220000|2024-08-23 04:43:40|194886.8|194761.8|194886.9|194761.9|194886.9|194761.9|194884.9|194759.9|3
1724388230000|2024-08-23 04:43:50|194887.8|194762.8|194886.3|194761.3|194887.8|194762.8|194886.3|194761.3|3
1724388240000|2024-08-23 04:44:00|194889.6|194764.6|194887|194762|194889.6|194764.6|194887|194762|2
1724388250000|2024-08-23 04:44:10|194887.8|194762.8|194888.2|194763.2|194889.1|194764.1|194887.8|194762.8|3
1724388270000|2024-08-23 04:44:30|194890.1|194765.1|194902|194777|194902|194777|194890.1|194765.1|2
1724388300000|2024-08-23 04:45:00|194902.4|194777.4|194902.3|194777.3|194902.6|194777.6|194902.3|194777.3|3
1724388310000|2024-08-23 04:45:10|194900.2|194775.2|194900.2|194775.2|194900.2|194775.2|194900.2|194775.2|1
1724388320000|2024-08-23 04:45:20|194899.7|194774.7|194901.7|194776.7|194901.7|194776.7|194899.7|194774.7|4
1724388330000|2024-08-23 04:45:30|194903.6|194778.6|194903.6|194778.6|194903.6|194778.6|194903.6|194778.6|1
1724388340000|2024-08-23 04:45:40|194901.7|194776.7|194903.6|194778.6|194903.6|194778.6|194901.7|194776.7|2
1724388350000|2024-08-23 04:45:50|194901.7|194776.7|194900.9|194775.9|194901.7|194776.7|194900.9|194775.9|2
1724388360000|2024-08-23 04:46:00|194899.9|194774.9|194899.9|194774.9|194899.9|194774.9|194899.9|194774.9|1
1724388380000|2024-08-23 04:46:20|194900.4|194775.4|194905.4|194780.4|194909.2|194784.2|194900.4|194775.4|5
1724388400000|2024-08-23 04:46:40|194905.1|194780.1|194891.4|194766.4|194905.1|194780.1|194891.4|194766.4|3
1724388410000|2024-08-23 04:46:50|194891.1|194766.1|194891.1|194766.1|194891.1|194766.1|194891.1|194766.1|1
1724388420000|2024-08-23 04:47:00|194890.8|194765.8|194891.3|194766.3|194891.3|194766.3|194889.8|194764.8|4
1724388430000|2024-08-23 04:47:10|194890|194765|194890|194765|194890|194765|194890|194765|1
1724388450000|2024-08-23 04:47:30|194889.4|194764.4|194890.8|194765.8|194890.8|194765.8|194889.4|194764.4|3
1724388460000|2024-08-23 04:47:40|194889.4|194764.4|194893.7|194768.7|194893.7|194768.7|194889.4|194764.4|3
1724388470000|2024-08-23 04:47:50|194892.4|194767.4|194883.2|194758.2|194892.4|194767.4|194880.5|194755.5|6
1724388490000|2024-08-23 04:48:10|194883.3|194758.3|194883.8|194758.8|194883.8|194758.8|194883.3|194758.3|2
1724388500000|2024-08-23 04:48:20|194884.6|194759.6|194884.6|194759.6|194884.6|194759.6|194884.6|194759.6|1
1724388510000|2024-08-23 04:48:30|194885|194760|194888.2|194763.2|194888.2|194763.2|194885|194760|3
1724388520000|2024-08-23 04:48:40|194889.7|194764.7|194891.4|194766.4|194891.4|194766.4|194889.7|194764.7|3
1724388540000|2024-08-23 04:49:00|194891.1|194766.1|194893|194768|194895.8|194770.8|194888.9|194763.9|6
1724388550000|2024-08-23 04:49:10|194892.9|194767.9|194898.6|194773.6|194898.6|194773.6|194892.9|194767.9|4
1724388560000|2024-08-23 04:49:20|194898.7|194773.7|194899|194774|194899|194774|194898.7|194773.7|2
1724388570000|2024-08-23 04:49:30|194899.3|194774.3|194899.1|194774.1|194899.3|194774.3|194898.2|194773.2|9
1724388580000|2024-08-23 04:49:40|194898.8|194773.8|194898.8|194773.8|194898.8|194773.8|194898.8|194773.8|1
1724388590000|2024-08-23 04:49:50|194897.6|194772.6|194897.8|194772.8|194897.8|194772.8|194897.6|194772.6|2
1724388600000|2024-08-23 04:50:00|194896.1|194771.1|194892.2|194767.2|194897.4|194772.4|194892.2|194767.2|11
1724388610000|2024-08-23 04:50:10|194891.2|194766.2|194898.5|194773.5|194898.7|194773.7|194891.2|194766.2|5
1724388630000|2024-08-23 04:50:30|194899.1|194774.1|194899.1|194774.1|194899.1|194774.1|194899.1|194774.1|1
1724388640000|2024-08-23 04:50:40|194899.2|194774.2|194899.7|194774.7|194899.7|194774.7|194899.2|194774.2|2
1724388650000|2024-08-23 04:50:50|194903.1|194778.1|194904.5|194779.5|194904.9|194779.9|194903.1|194778.1|5
1724388670000|2024-08-23 04:51:10|194904.1|194779.1|194892.7|194767.7|194904.1|194779.1|194891.9|194766.9|12
1724388680000|2024-08-23 04:51:20|194894.5|194769.5|194894.3|194769.3|194894.5|194769.5|194892.7|194767.7|6
1724388690000|2024-08-23 04:51:30|194894.2|194769.2|194894.2|194769.2|194894.2|194769.2|194893|194768|3
1724388700000|2024-08-23 04:51:40|194894.1|194769.1|194892.2|194767.2|194894.1|194769.1|194891.4|194766.4|14
1724388710000|2024-08-23 04:51:50|194890.9|194765.9|194873.2|194748.2|194890.9|194765.9|194870.5|194745.5|6
1724388720000|2024-08-23 04:52:00|194873.1|194748.1|194873.1|194748.1|194873.1|194748.1|194873.1|194748.1|1
1724388730000|2024-08-23 04:52:10|194874.3|194749.3|194874.3|194749.3|194874.3|194749.3|194874.3|194749.3|1
1724388740000|2024-08-23 04:52:20|194872.4|194747.4|194873.7|194748.7|194873.7|194748.7|194872.4|194747.4|2
1724388750000|2024-08-23 04:52:30|194873.4|194748.4|194873.4|194748.4|194873.4|194748.4|194873.4|194748.4|1
1724388760000|2024-08-23 04:52:40|194865.9|194740.9|194866.5|194741.5|194866.5|194741.5|194865.9|194740.9|2
1724388770000|2024-08-23 04:52:50|194871.1|194746.1|194870.1|194745.1|194871.1|194746.1|194870.1|194745.1|2
1724388800000|2024-08-23 04:53:20|194867.4|194742.4|194867.4|194742.4|194867.4|194742.4|194867.4|194742.4|1
1724388820000|2024-08-23 04:53:40|194871.2|194746.2|194860.6|194735.6|194871.2|194746.2|194860.6|194735.6|4
1724388830000|2024-08-23 04:53:50|194861.5|194736.5|194862.6|194737.6|194862.6|194737.6|194861.5|194736.5|2
1724388850000|2024-08-23 04:54:10|194862|194737|194872.9|194747.9|194872.9|194747.9|194862|194737|8
1724388860000|2024-08-23 04:54:20|194871.7|194746.7|194867.6|194742.6|194873|194748|194865.6|194740.6|6
1724388870000|2024-08-23 04:54:30|194865.6|194740.6|194872.1|194747.1|194872.1|194747.1|194859.5|194734.5|8
1724388880000|2024-08-23 04:54:40|194870.7|194745.7|194872.4|194747.4|194872.4|194747.4|194870.7|194745.7|10
1724388890000|2024-08-23 04:54:50|194872.2|194747.2|194872.7|194747.7|194873.1|194748.1|194872.1|194747.1|6
1724388900000|2024-08-23 04:55:00|194872.4|194747.4|194873.3|194748.3|194873.3|194748.3|194872.4|194747.4|2
1724388920000|2024-08-23 04:55:20|194866.5|194741.5|194869.6|194744.6|194869.6|194744.6|194866.5|194741.5|2
1724388940000|2024-08-23 04:55:40|194871.6|194746.6|194871.6|194746.6|194871.6|194746.6|194871.6|194746.6|1
1724388950000|2024-08-23 04:55:50|194872.3|194747.3|194871.6|194746.6|194872.3|194747.3|194871.6|194746.6|2
1724388960000|2024-08-23 04:56:00|194870.5|194745.5|194870.5|194745.5|194870.5|194745.5|194870.5|194745.5|1
1724388970000|2024-08-23 04:56:10|194866.5|194741.5|194866.5|194741.5|194866.5|194741.5|194866.5|194741.5|1
1724388980000|2024-08-23 04:56:20|194870.5|194745.5|194872|194747|194872|194747|194870.5|194745.5|2
1724388990000|2024-08-23 04:56:30|194871.4|194746.4|194859.2|194734.2|194871.4|194746.4|194859.2|194734.2|5
1724389020000|2024-08-23 04:57:00|194864|194739|194858.4|194733.4|194864|194739|194858.4|194733.4|2
1724389030000|2024-08-23 04:57:10|194856.6|194731.6|194857.1|194732.1|194858.4|194733.4|194856.6|194731.6|3
1724389040000|2024-08-23 04:57:20|194857.2|194732.2|194856.8|194731.8|194857.3|194732.3|194856.8|194731.8|3
1724389050000|2024-08-23 04:57:30|194857|194732|194837.7|194712.7|194859.6|194734.6|194828.1|194703.1|16
1724389060000|2024-08-23 04:57:40|194834.3|194709.3|194837.7|194712.7|194837.7|194712.7|194834.3|194709.3|2
1724389080000|2024-08-23 04:58:00|194834.6|194709.6|194837.8|194712.8|194837.8|194712.8|194834.6|194709.6|4
1724389100000|2024-08-23 04:58:20|194836.9|194711.9|194833.6|194708.6|194836.9|194711.9|194833.6|194708.6|2
1724389110000|2024-08-23 04:58:30|194836.8|194711.8|194836.8|194711.8|194836.8|194711.8|194836.8|194711.8|1
1724389120000|2024-08-23 04:58:40|194835.9|194710.9|194835.9|194710.9|194835.9|194710.9|194835.9|194710.9|1
1724389140000|2024-08-23 04:59:00|194832.5|194707.5|194819|194694|194832.5|194707.5|194819|194694|6
1724389150000|2024-08-23 04:59:10|194818.2|194693.2|194818.2|194693.2|194818.2|194693.2|194818.2|194693.2|1
1724389160000|2024-08-23 04:59:20|194816.5|194691.5|194802|194677|194816.5|194691.5|194802|194677|2
1724389170000|2024-08-23 04:59:30|194799.8|194674.8|194802.4|194677.4|194802.4|194677.4|194799.6|194674.6|9
1724389180000|2024-08-23 04:59:40|194803|194678|194802.5|194677.5|194803.1|194678.1|194802.4|194677.4|10
1724389190000|2024-08-23 04:59:50|194803.1|194678.1|194800.6|194675.6|194803.1|194678.1|194798.6|194673.6|8
1724389200000|2024-08-23 05:00:00|194802.8|194677.8|194806.2|194681.2|194806.2|194681.2|194799.5|194674.5|19
1724389210000|2024-08-23 05:00:10|194809|194684|194817.6|194692.6|194819|194694|194809|194684|7
1724389220000|2024-08-23 05:00:20|194816.9|194691.9|194804.9|194679.9|194816.9|194691.9|194804.9|194679.9|3
1724389230000|2024-08-23 05:00:30|194802.2|194677.2|194808.1|194683.1|194809.7|194684.7|194802.2|194677.2|13
1724389240000|2024-08-23 05:00:40|194805.9|194680.9|194831.1|194706.1|194831.1|194706.1|194805.9|194680.9|10
1724389250000|2024-08-23 05:00:50|194831.7|194706.7|194832.9|194707.9|194833.2|194708.2|194831.3|194706.3|4
1724389270000|2024-08-23 05:01:10|194830.6|194705.6|194830.6|194705.6|194830.6|194705.6|194830.6|194705.6|1
1724389280000|2024-08-23 05:01:20|194832.2|194707.2|194831.8|194706.8|194832.2|194707.2|194831.8|194706.8|3
1724389290000|2024-08-23 05:01:30|194831.5|194706.5|194834.3|194709.3|194834.3|194709.3|194831.5|194706.5|3
1724389300000|2024-08-23 05:01:40|194835.1|194710.1|194833.8|194708.8|194835.1|194710.1|194833.8|194708.8|2
1724389310000|2024-08-23 05:01:50|194834.9|194709.9|194834.2|194709.2|194834.9|194709.9|194833.3|194708.3|4
1724389320000|2024-08-23 05:02:00|194832.9|194707.9|194832.9|194707.9|194832.9|194707.9|194832.9|194707.9|1
1724389330000|2024-08-23 05:02:10|194833.5|194708.5|194836.8|194711.8|194836.8|194711.8|194833.5|194708.5|2
1724389340000|2024-08-23 05:02:20|194836.5|194711.5|194836.4|194711.4|194836.5|194711.5|194836.4|194711.4|2
1724389350000|2024-08-23 05:02:30|194836.6|194711.6|194836.6|194711.6|194836.6|194711.6|194836.6|194711.6|1
1724389360000|2024-08-23 05:02:40|194833.2|194708.2|194833.2|194708.2|194833.2|194708.2|194833.2|194708.2|1
1724389380000|2024-08-23 05:03:00|194830.4|194705.4|194836.7|194711.7|194836.7|194711.7|194830.4|194705.4|2
1724389400000|2024-08-23 05:03:20|194836.5|194711.5|194836.9|194711.9|194838.4|194713.4|194836.5|194711.5|4
1724389410000|2024-08-23 05:03:30|194833.8|194708.8|194833.8|194708.8|194833.8|194708.8|194833.8|194708.8|1
1724389420000|2024-08-23 05:03:40|194834|194709|194834|194709|194834|194709|194834|194709|1
1724389430000|2024-08-23 05:03:50|194833.8|194708.8|194830.9|194705.9|194833.8|194708.8|194830.9|194705.9|2
1724389440000|2024-08-23 05:04:00|194829|194704|194831.2|194706.2|194831.2|194706.2|194829|194704|2
1724389470000|2024-08-23 05:04:30|194825.7|194700.7|194826.2|194701.2|194826.2|194701.2|194825.7|194700.7|2
1724389480000|2024-08-23 05:04:40|194824.6|194699.6|194824.6|194699.6|194824.6|194699.6|194824.6|194699.6|1
1724389490000|2024-08-23 05:04:50|194825.8|194700.8|194830.6|194705.6|194836.6|194711.6|194825.8|194700.8|7
1724389500000|2024-08-23 05:05:00|194829.9|194704.9|194854.7|194729.7|194857.2|194732.2|194829.9|194704.9|4
1724389510000|2024-08-23 05:05:10|194855|194730|194855|194730|194855|194730|194855|194730|1
1724389520000|2024-08-23 05:05:20|194858.1|194733.1|194854.8|194729.8|194858.1|194733.1|194853.7|194728.7|13
1724389530000|2024-08-23 05:05:30|194856.7|194731.7|194856.2|194731.2|194857.7|194732.7|194852.6|194727.6|22
1724389540000|2024-08-23 05:05:40|194852.7|194727.7|194865.2|194740.2|194869.5|194744.5|194852.6|194727.6|22
1724389550000|2024-08-23 05:05:50|194866.2|194741.2|194866.9|194741.9|194869.5|194744.5|194866.2|194741.2|3
1724389560000|2024-08-23 05:06:00|194869.5|194744.5|194866.9|194741.9|194869.5|194744.5|194866.9|194741.9|4
1724389580000|2024-08-23 05:06:20|194869.5|194744.5|194869.7|194744.7|194869.7|194744.7|194865.8|194740.8|6
1724389590000|2024-08-23 05:06:30|194865.8|194740.8|194859.5|194734.5|194869.7|194744.7|194859.5|194734.5|8
1724389600000|2024-08-23 05:06:40|194859.2|194734.2|194858.7|194733.7|194859.2|194734.2|194858.7|194733.7|2
1724389610000|2024-08-23 05:06:50|194857|194732|194859.4|194734.4|194859.4|194734.4|194855.2|194730.2|6
1724389620000|2024-08-23 05:07:00|194858.4|194733.4|194853.9|194728.9|194858.4|194733.4|194853.9|194728.9|5
1724389630000|2024-08-23 05:07:10|194856.7|194731.7|194867|194742|194867|194742|194853.9|194728.9|13
1724389670000|2024-08-23 05:07:50|194868.4|194743.4|194872.9|194747.9|194872.9|194747.9|194868.4|194743.4|2
1724389690000|2024-08-23 05:08:10|194870.5|194745.5|194870.5|194745.5|194870.5|194745.5|194870.5|194745.5|1
1724389720000|2024-08-23 05:08:40|194868.7|194743.7|194870|194745|194870|194745|194868.7|194743.7|3
1724389740000|2024-08-23 05:09:00|194866.2|194741.2|194869.6|194744.6|194870.3|194745.3|194866.2|194741.2|3
1724389770000|2024-08-23 05:09:30|194870.3|194745.3|194870.3|194745.3|194870.3|194745.3|194870.3|194745.3|1
1724389780000|2024-08-23 05:09:40|194875|194750|194898.6|194773.6|194898.6|194773.6|194875|194750|6
1724389790000|2024-08-23 05:09:50|194901.7|194776.7|194898.8|194773.8|194901.7|194776.7|194898.8|194773.8|2
1724389800000|2024-08-23 05:10:00|194898.1|194773.1|194899|194774|194902.2|194777.2|194895.6|194770.6|10
1724389810000|2024-08-23 05:10:10|194898|194773|194889.5|194764.5|194898.4|194773.4|194886.1|194761.1|22
1724389820000|2024-08-23 05:10:20|194887.1|194762.1|194889.3|194764.3|194893.6|194768.6|194886.9|194761.9|30
1724389830000|2024-08-23 05:10:30|194893.4|194768.4|194891.5|194766.5|194894.9|194769.9|194889.3|194764.3|23
1724389840000|2024-08-23 05:10:40|194894.7|194769.7|194889|194764|194894.7|194769.7|194888.7|194763.7|25
1724389850000|2024-08-23 05:10:50|194892.3|194767.3|194892.9|194767.9|194892.9|194767.9|194888.1|194763.1|27
1724389860000|2024-08-23 05:11:00|194888.9|194763.9|194889|194764|194892.2|194767.2|194888.1|194763.1|20
1724389870000|2024-08-23 05:11:10|194892.2|194767.2|194889.7|194764.7|194893.8|194768.8|194888.9|194763.9|24
1724389880000|2024-08-23 05:11:20|194890.7|194765.7|194890.7|194765.7|194893.9|194768.9|194889.9|194764.9|21
1724389890000|2024-08-23 05:11:30|194893.8|194768.8|194893.8|194768.8|194893.8|194768.8|194889.7|194764.7|24
1724389900000|2024-08-23 05:11:40|194890.6|194765.6|194899.5|194774.5|194903.6|194778.6|194890.5|194765.5|10
1724389910000|2024-08-23 05:11:50|194901.7|194776.7|194901.7|194776.7|194901.7|194776.7|194901.7|194776.7|1
1724389930000|2024-08-23 05:12:10|194905.4|194780.4|194905.4|194780.4|194905.4|194780.4|194905.4|194780.4|1
1724389940000|2024-08-23 05:12:20|194904.2|194779.2|194904.2|194779.2|194904.2|194779.2|194904.2|194779.2|1
1724389950000|2024-08-23 05:12:30|194905.5|194780.5|194927|194802|194931.2|194806.2|194905.5|194780.5|17
1724389960000|2024-08-23 05:12:40|194926|194801|194922.1|194797.1|194926.9|194801.9|194922.1|194797.1|4
1724389970000|2024-08-23 05:12:50|194923|194798|194927|194802|194927|194802|194923|194798|5
1724389980000|2024-08-23 05:13:00|194926.5|194801.5|194924.8|194799.8|194927.1|194802.1|194924.8|194799.8|14
1724389990000|2024-08-23 05:13:10|194926.8|194801.8|194925|194800|194931.8|194806.8|194922.6|194797.6|22
1724390000000|2024-08-23 05:13:20|194923.8|194798.8|194924.7|194799.7|194924.7|194799.7|194921.3|194796.3|3
1724390010000|2024-08-23 05:13:30|194923.7|194798.7|194924.9|194799.9|194925.8|194800.8|194922.9|194797.9|4
1724390020000|2024-08-23 05:13:40|194927.4|194802.4|194926.7|194801.7|194927.4|194802.4|194926|194801|5
1724390030000|2024-08-23 05:13:50|194924.1|194799.1|194925.2|194800.2|194926.5|194801.5|194923.1|194798.1|13
1724390040000|2024-08-23 05:14:00|194924.4|194799.4|194927.8|194802.8|194928.6|194803.6|194922.9|194797.9|11
1724390050000|2024-08-23 05:14:10|194927.9|194802.9|194927.4|194802.4|194927.9|194802.9|194927.4|194802.4|2
1724390060000|2024-08-23 05:14:20|194927.5|194802.5|194927.5|194802.5|194927.5|194802.5|194927.5|194802.5|1
1724390070000|2024-08-23 05:14:30|194929.8|194804.8|194929.8|194804.8|194929.8|194804.8|194929.8|194804.8|1
1724390080000|2024-08-23 05:14:40|194930.1|194805.1|194927.2|194802.2|194930.1|194805.1|194924.8|194799.8|10
1724390090000|2024-08-23 05:14:50|194927.3|194802.3|194927.3|194802.3|194927.3|194802.3|194926.8|194801.8|3
1724390100000|2024-08-23 05:15:00|194925.2|194800.2|194922.9|194797.9|194926.4|194801.4|194921.1|194796.1|8
1724390110000|2024-08-23 05:15:10|194924|194799|194924.7|194799.7|194925.3|194800.3|194922.6|194797.6|16
1724390120000|2024-08-23 05:15:20|194924|194799|194886.2|194761.2|194924|194799|194886.1|194761.1|9
1724390140000|2024-08-23 05:15:40|194886.8|194761.8|194886.5|194761.5|194886.8|194761.8|194883.7|194758.7|7
1724390150000|2024-08-23 05:15:50|194891.4|194766.4|194891.4|194766.4|194891.4|194766.4|194891.4|194766.4|1
1724390160000|2024-08-23 05:16:00|194893.4|194768.4|194903.6|194778.6|194907.6|194782.6|194893.4|194768.4|5
1724390170000|2024-08-23 05:16:10|194906.9|194781.9|194903.8|194778.8|194906.9|194781.9|194903.8|194778.8|3
1724390180000|2024-08-23 05:16:20|194906.4|194781.4|194903.9|194778.9|194906.4|194781.4|194903.9|194778.9|2
1724390190000|2024-08-23 05:16:30|194904.1|194779.1|194904.6|194779.6|194906|194781|194903.6|194778.6|4
1724390200000|2024-08-23 05:16:40|194907.6|194782.6|194906.5|194781.5|194907.6|194782.6|194904.5|194779.5|6
1724390210000|2024-08-23 05:16:50|194906.3|194781.3|194906.3|194781.3|194906.3|194781.3|194906.3|194781.3|1
1724390220000|2024-08-23 05:17:00|194910.4|194785.4|194907.8|194782.8|194910.4|194785.4|194907.5|194782.5|3
1724390230000|2024-08-23 05:17:10|194910.7|194785.7|194907.7|194782.7|194911.5|194786.5|194907.4|194782.4|7
1724390250000|2024-08-23 05:17:30|194906.2|194781.2|194907.9|194782.9|194907.9|194782.9|194906.2|194781.2|5
1724390260000|2024-08-23 05:17:40|194911.9|194786.9|194912.4|194787.4|194915.4|194790.4|194905.3|194780.3|12
1724390270000|2024-08-23 05:17:50|194914|194789|194914|194789|194914|194789|194912.4|194787.4|3
1724390290000|2024-08-23 05:18:10|194916.2|194791.2|194947.7|194822.7|194958.6|194833.6|194916.2|194791.2|7
1724390300000|2024-08-23 05:18:20|194949.7|194824.7|194955.9|194830.9|194955.9|194830.9|194949.7|194824.7|2
1724390310000|2024-08-23 05:18:30|194956.3|194831.3|194956.3|194831.3|194956.3|194831.3|194956.3|194831.3|1
1724390320000|2024-08-23 05:18:40|194955.5|194830.5|194938.2|194813.2|194955.5|194830.5|194936.4|194811.4|9
1724390330000|2024-08-23 05:18:50|194939.3|194814.3|194938.1|194813.1|194939.3|194814.3|194937.4|194812.4|13
1724390340000|2024-08-23 05:19:00|194937.5|194812.5|194929.3|194804.3|194937.5|194812.5|194927|194802|20
1724390350000|2024-08-23 05:19:10|194928.8|194803.8|194925.6|194800.6|194931.1|194806.1|194925.6|194800.6|15
1724390360000|2024-08-23 05:19:20|194925.8|194800.8|194928.5|194803.5|194928.8|194803.8|194925.8|194800.8|3
1724390370000|2024-08-23 05:19:30|194928.1|194803.1|194928.1|194803.1|194928.1|194803.1|194928.1|194803.1|1
1724390380000|2024-08-23 05:19:40|194928.2|194803.2|194928.2|194803.2|194928.2|194803.2|194928.2|194803.2|1
1724390390000|2024-08-23 05:19:50|194934.8|194809.8|194934.8|194809.8|194934.8|194809.8|194934.8|194809.8|1
1724390400000|2024-08-23 05:20:00|194928.7|194803.7|194928.7|194803.7|194928.7|194803.7|194928.7|194803.7|1
1724390410000|2024-08-23 05:20:10|194928.6|194803.6|194932.1|194807.1|194937.4|194812.4|194916.6|194791.6|17
1724390420000|2024-08-23 05:20:20|194930.6|194805.6|194946.8|194821.8|194948.7|194823.7|194930.6|194805.6|8
1724390430000|2024-08-23 05:20:30|194946|194821|194945.3|194820.3|194946|194821|194943.8|194818.8|4
1724390440000|2024-08-23 05:20:40|194946.4|194821.4|194945.1|194820.1|194946.4|194821.4|194945.1|194820.1|2
1724390460000|2024-08-23 05:21:00|194946.1|194821.1|194949.2|194824.2|194949.2|194824.2|194946.1|194821.1|2
1724390470000|2024-08-23 05:21:10|194949.8|194824.8|194951.3|194826.3|194951.3|194826.3|194949.2|194824.2|5
1724390480000|2024-08-23 05:21:20|194950.8|194825.8|194975.1|194850.1|194975.6|194850.6|194950.8|194825.8|3
1724390490000|2024-08-23 05:21:30|194974.5|194849.5|194982.6|194857.6|194983.8|194858.8|194969.7|194844.7|9
1724390500000|2024-08-23 05:21:40|194982.5|194857.5|194982.5|194857.5|194982.5|194857.5|194982.5|194857.5|1
1724390530000|2024-08-23 05:22:10|194985.7|194860.7|194985.7|194860.7|194985.7|194860.7|194985.7|194860.7|1
1724390550000|2024-08-23 05:22:30|194986.3|194861.3|194986|194861|194986.3|194861.3|194986|194861|2
1724390560000|2024-08-23 05:22:40|194986.2|194861.2|195022.8|194897.8|195022.8|194897.8|194986.2|194861.2|6
1724390570000|2024-08-23 05:22:50|195022.4|194897.4|195020.7|194895.7|195022.4|194897.4|195020.3|194895.3|3
1724390600000|2024-08-23 05:23:20|195020.1|194895.1|195006.7|194881.7|195020.1|194895.1|195006.1|194881.1|5
1724390610000|2024-08-23 05:23:30|195004.9|194879.9|195004.9|194879.9|195008.2|194883.2|195004.9|194879.9|5
1724390620000|2024-08-23 05:23:40|195006.5|194881.5|195007.4|194882.4|195007.4|194882.4|195006.5|194881.5|2
1724390630000|2024-08-23 05:23:50|195006|194881|195006.9|194881.9|195009.4|194884.4|195006|194881|7
1724390640000|2024-08-23 05:24:00|195004.7|194879.7|195011.7|194886.7|195011.7|194886.7|194995.3|194870.3|9
1724390650000|2024-08-23 05:24:10|195011|194886|195003.8|194878.8|195011|194886|195003|194878|8
1724390660000|2024-08-23 05:24:20|195005.5|194880.5|195002.3|194877.3|195005.5|194880.5|195002.3|194877.3|4
1724390670000|2024-08-23 05:24:30|195003|194878|195003|194878|195003|194878|195003|194878|1
1724390680000|2024-08-23 05:24:40|195002.3|194877.3|194996.7|194871.7|195002.3|194877.3|194994.1|194869.1|5
1724390700000|2024-08-23 05:25:00|194995|194870|194995|194870|194995|194870|194995|194870|1
1724390710000|2024-08-23 05:25:10|194994.8|194869.8|194993.5|194868.5|194994.8|194869.8|194991.6|194866.6|3
1724390720000|2024-08-23 05:25:20|194994.5|194869.5|194990.5|194865.5|194994.5|194869.5|194990|194865|7
1724390730000|2024-08-23 05:25:30|194990.2|194865.2|194988.7|194863.7|194990.2|194865.2|194988.7|194863.7|3
1724390740000|2024-08-23 05:25:40|194988.9|194863.9|194941.8|194816.8|194988.9|194863.9|194938.4|194813.4|14
1724390750000|2024-08-23 05:25:50|194941|194816|194938.6|194813.6|194941|194816|194938.6|194813.6|7
1724390760000|2024-08-23 05:26:00|194939.4|194814.4|194935.5|194810.5|194939.4|194814.4|194935.5|194810.5|5
1724390770000|2024-08-23 05:26:10|194937.6|194812.6|194936.7|194811.7|194937.6|194812.6|194936.7|194811.7|2
1724390780000|2024-08-23 05:26:20|194938.2|194813.2|194935|194810|194938.2|194813.2|194935|194810|4
1724390790000|2024-08-23 05:26:30|194933.7|194808.7|194937.6|194812.6|194937.9|194812.9|194933.7|194808.7|9
1724390800000|2024-08-23 05:26:40|194939.2|194814.2|194938.9|194813.9|194942.3|194817.3|194938.9|194813.9|8
1724390810000|2024-08-23 05:26:50|194939.2|194814.2|194940.2|194815.2|194942.2|194817.2|194939.2|194814.2|6
1724390820000|2024-08-23 05:27:00|194936.8|194811.8|194940.1|194815.1|194940.2|194815.2|194936.8|194811.8|4
1724390830000|2024-08-23 05:27:10|194942.8|194817.8|194940.2|194815.2|194942.8|194817.8|194939.2|194814.2|12
1724390840000|2024-08-23 05:27:20|194943.1|194818.1|194940.2|194815.2|194944.3|194819.3|194939.5|194814.5|12
1724390850000|2024-08-23 05:27:30|194943.3|194818.3|194947.3|194822.3|194947.3|194822.3|194939.9|194814.9|14
1724390860000|2024-08-23 05:27:40|194938.3|194813.3|194937.6|194812.6|194943|194818|194937.6|194812.6|14
1724390870000|2024-08-23 05:27:50|194940.3|194815.3|194943.4|194818.4|194943.4|194818.4|194937.6|194812.6|28
1724390880000|2024-08-23 05:28:00|194940.1|194815.1|194942.8|194817.8|194943.4|194818.4|194939.2|194814.2|18
1724390890000|2024-08-23 05:28:10|194945.7|194820.7|194942.8|194817.8|194947.5|194822.5|194942|194817|19
1724390900000|2024-08-23 05:28:20|194946.1|194821.1|194942|194817|194946.8|194821.8|194942|194817|20
1724390910000|2024-08-23 05:28:30|194945.3|194820.3|194942.8|194817.8|194947.9|194822.9|194942.3|194817.3|21
1724390920000|2024-08-23 05:28:40|194942.6|194817.6|194942.9|194817.9|194948.6|194823.6|194942.2|194817.2|20
1724390930000|2024-08-23 05:28:50|194942.4|194817.4|194939.8|194814.8|194947.8|194822.8|194939.5|194814.5|25
1724390940000|2024-08-23 05:29:00|194941.8|194816.8|194939.3|194814.3|194942.8|194817.8|194939.1|194814.1|19
1724390950000|2024-08-23 05:29:10|194938.1|194813.1|194913.6|194788.6|194938.1|194813.1|194910.2|194785.2|16
1724390960000|2024-08-23 05:29:20|194911.2|194786.2|194912.9|194787.9|194913.8|194788.8|194909.2|194784.2|16
1724390970000|2024-08-23 05:29:30|194910.2|194785.2|194911.8|194786.8|194915|194790|194910.2|194785.2|15
1724390980000|2024-08-23 05:29:40|194912|194787|194896|194771|194914.6|194789.6|194895.9|194770.9|16
1724390990000|2024-08-23 05:29:50|194899.1|194774.1|194896.2|194771.2|194900.5|194775.5|194895.9|194770.9|10
1724391000000|2024-08-23 05:30:00|194893.9|194768.9|194878.8|194753.8|194893.9|194768.9|194875.5|194750.5|32
1724391010000|2024-08-23 05:30:10|194877.3|194752.3|194880.1|194755.1|194881.1|194756.1|194877.3|194752.3|17
1724391020000|2024-08-23 05:30:20|194880|194755|194877.4|194752.4|194880.3|194755.3|194875.7|194750.7|18
1724391030000|2024-08-23 05:30:30|194877.7|194752.7|194878.8|194753.8|194881.1|194756.1|194877.5|194752.5|17
1724391040000|2024-08-23 05:30:40|194877.2|194752.2|194879.5|194754.5|194879.5|194754.5|194875.6|194750.6|11
1724391050000|2024-08-23 05:30:50|194879.2|194754.2|194879|194754|194888|194763|194876.7|194751.7|17
1724391060000|2024-08-23 05:31:00|194877|194752|194879|194754|194879|194754|194874.2|194749.2|10
1724391070000|2024-08-23 05:31:10|194879.3|194754.3|194877.8|194752.8|194879.9|194754.9|194875.6|194750.6|12
1724391080000|2024-08-23 05:31:20|194879.6|194754.6|194879.3|194754.3|194879.6|194754.6|194876.8|194751.8|4
1724391090000|2024-08-23 05:31:30|194876.1|194751.1|194872.8|194747.8|194876.1|194751.1|194868|194743|25
1724391100000|2024-08-23 05:31:40|194871.4|194746.4|194872.4|194747.4|194875.2|194750.2|194869|194744|27
1724391110000|2024-08-23 05:31:50|194872.6|194747.6|194873.8|194748.8|194878.6|194753.6|194867.4|194742.4|29
1724391120000|2024-08-23 05:32:00|194873.6|194748.6|194869.6|194744.6|194874|194749|194866.1|194741.1|25
1724391130000|2024-08-23 05:32:10|194867.6|194742.6|194869.5|194744.5|194875.7|194750.7|194865.4|194740.4|32
1724391140000|2024-08-23 05:32:20|194869|194744|194877.4|194752.4|194879.5|194754.5|194867.8|194742.8|21
1724391150000|2024-08-23 05:32:30|194877.2|194752.2|194873.9|194748.9|194877.2|194752.2|194872.3|194747.3|16
1724391160000|2024-08-23 05:32:40|194872.5|194747.5|194874.1|194749.1|194874.2|194749.2|194872.3|194747.3|8
1724391170000|2024-08-23 05:32:50|194872.5|194747.5|194874.2|194749.2|194874.5|194749.5|194871.9|194746.9|8
1724391180000|2024-08-23 05:33:00|194874.5|194749.5|194874.9|194749.9|194876.2|194751.2|194872|194747|15
1724391190000|2024-08-23 05:33:10|194876.4|194751.4|194875.9|194750.9|194876.5|194751.5|194873.2|194748.2|12
1724391200000|2024-08-23 05:33:20|194874.1|194749.1|194873.6|194748.6|194876.7|194751.7|194871.6|194746.6|13
1724391210000|2024-08-23 05:33:30|194874.9|194749.9|194873.6|194748.6|194875.7|194750.7|194872.4|194747.4|9
1724391220000|2024-08-23 05:33:40|194873.5|194748.5|194878.5|194753.5|194878.5|194753.5|194872.5|194747.5|9
1724391230000|2024-08-23 05:33:50|194876.5|194751.5|194875.6|194750.6|194876.6|194751.6|194873.1|194748.1|13
1724391240000|2024-08-23 05:34:00|194873.5|194748.5|194874.9|194749.9|194876.8|194751.8|194872.7|194747.7|6
1724391250000|2024-08-23 05:34:10|194875|194750|194874.3|194749.3|194876.8|194751.8|194874.3|194749.3|4
1724391260000|2024-08-23 05:34:20|194877.3|194752.3|194874.6|194749.6|194877.3|194752.3|194872.5|194747.5|6
1724391270000|2024-08-23 05:34:30|194872.9|194747.9|194874.2|194749.2|194874.2|194749.2|194872|194747|4
1724391280000|2024-08-23 05:34:40|194874.9|194749.9|194905.9|194780.9|194910.1|194785.1|194874.9|194749.9|13
1724391290000|2024-08-23 05:34:50|194906.1|194781.1|194909.2|194784.2|194913|194788|194905.7|194780.7|18
1724391300000|2024-08-23 05:35:00|194912.6|194787.6|194911.2|194786.2|194915.6|194790.6|194910.7|194785.7|9
1724391310000|2024-08-23 05:35:10|194911.1|194786.1|194913.3|194788.3|194916.1|194791.1|194911.1|194786.1|5
1724391320000|2024-08-23 05:35:20|194916.8|194791.8|194915.2|194790.2|194916.8|194791.8|194911.1|194786.1|9
1724391330000|2024-08-23 05:35:30|194912.7|194787.7|194915|194790|194916|194791|194910.9|194785.9|18
1724391340000|2024-08-23 05:35:40|194912.6|194787.6|194911.1|194786.1|194915.6|194790.6|194911.1|194786.1|6
1724391350000|2024-08-23 05:35:50|194914.4|194789.4|194911.6|194786.6|194915.3|194790.3|194911|194786|14
1724391360000|2024-08-23 05:36:00|194914.7|194789.7|194911.8|194786.8|194914.7|194789.7|194911.4|194786.4|9
1724391370000|2024-08-23 05:36:10|194915.1|194790.1|194911.5|194786.5|194915.1|194790.1|194910.7|194785.7|16
1724391380000|2024-08-23 05:36:20|194914.8|194789.8|194911.3|194786.3|194914.8|194789.8|194910.9|194785.9|15
1724391390000|2024-08-23 05:36:30|194915.8|194790.8|194908.5|194783.5|194915.8|194790.8|194908.4|194783.4|13
1724391400000|2024-08-23 05:36:40|194908|194783|194914.3|194789.3|194914.3|194789.3|194907.6|194782.6|21
1724391410000|2024-08-23 05:36:50|194910|194785|194974.2|194849.2|195010.1|194885.1|194910|194785|19
1724391420000|2024-08-23 05:37:00|194977.4|194852.4|194978.5|194853.5|194978.6|194853.6|194974.3|194849.3|15
1724391430000|2024-08-23 05:37:10|194978.6|194853.6|194980|194855|194980|194855|194976.4|194851.4|6
1724391440000|2024-08-23 05:37:20|194977.5|194852.5|194976.8|194851.8|194980|194855|194976.8|194851.8|5
1724391450000|2024-08-23 05:37:30|194979.9|194854.9|194983.3|194858.3|194983.3|194858.3|194977.1|194852.1|13
1724391460000|2024-08-23 05:37:40|194979.6|194854.6|194981.1|194856.1|194983.3|194858.3|194979.6|194854.6|7
1724391470000|2024-08-23 05:37:50|194983.3|194858.3|194983.3|194858.3|194983.3|194858.3|194979.7|194854.7|3
1724391480000|2024-08-23 05:38:00|194980.6|194855.6|194981.8|194856.8|194983.5|194858.5|194979.9|194854.9|8
1724391490000|2024-08-23 05:38:10|194981.6|194856.6|194981.6|194856.6|194981.6|194856.6|194981.6|194856.6|1
1724391500000|2024-08-23 05:38:20|194980.7|194855.7|194980.7|194855.7|194980.7|194855.7|194980.7|194855.7|1
1724391510000|2024-08-23 05:38:30|194975.1|194850.1|194975.1|194850.1|194975.1|194850.1|194975.1|194850.1|1
1724391520000|2024-08-23 05:38:40|194977.4|194852.4|194976.8|194851.8|194977.4|194852.4|194976.8|194851.8|2
1724391540000|2024-08-23 05:39:00|194979.3|194854.3|194958.1|194833.1|194979.3|194854.3|194956.8|194831.8|10
1724391550000|2024-08-23 05:39:10|194958.3|194833.3|194964.7|194839.7|194964.7|194839.7|194958.3|194833.3|3
1724391570000|2024-08-23 05:39:30|194965.4|194840.4|194957|194832|194965.4|194840.4|194957|194832|3
1724391580000|2024-08-23 05:39:40|194957.5|194832.5|194935.2|194810.2|194958|194833|194932|194807|25
1724391590000|2024-08-23 05:39:50|194936.2|194811.2|194936.7|194811.7|194937.6|194812.6|194933.7|194808.7|20
1724391600000|2024-08-23 05:40:00|194935.7|194810.7|194913.3|194788.3|194935.7|194810.7|194912.6|194787.6|29
1724391610000|2024-08-23 05:40:10|194913.2|194788.2|194913.5|194788.5|194917|194792|194912.9|194787.9|29
1724391620000|2024-08-23 05:40:20|194914.2|194789.2|194917.9|194792.9|194917.9|194792.9|194912.8|194787.8|26
1724391630000|2024-08-23 05:40:30|194918.3|194793.3|194915|194790|194919.2|194794.2|194914.2|194789.2|26
1724391640000|2024-08-23 05:40:40|194917.6|194792.6|194942.8|194817.8|194942.8|194817.8|194913.9|194788.9|20
1724391650000|2024-08-23 05:40:50|194939.9|194814.9|194938|194813|194942.5|194817.5|194937.6|194812.6|14
1724391660000|2024-08-23 05:41:00|194941.7|194816.7|194938.3|194813.3|194942.4|194817.4|194938.3|194813.3|6
1724391670000|2024-08-23 05:41:10|194942.2|194817.2|194939.9|194814.9|194942.2|194817.2|194939.1|194814.1|3
1724391680000|2024-08-23 05:41:20|194940.1|194815.1|194939.4|194814.4|194942.1|194817.1|194937.7|194812.7|8
1724391690000|2024-08-23 05:41:30|194941.7|194816.7|194941.7|194816.7|194941.7|194816.7|194941.7|194816.7|1
1724391700000|2024-08-23 05:41:40|194943.3|194818.3|194934.6|194809.6|194943.4|194818.4|194933.8|194808.8|15
1724391710000|2024-08-23 05:41:50|194934.1|194809.1|194934|194809|194934.1|194809.1|194934|194809|2
1724391720000|2024-08-23 05:42:00|194936.4|194811.4|194940.9|194815.9|194945.2|194820.2|194936.4|194811.4|4
1724391740000|2024-08-23 05:42:20|194942.4|194817.4|194978.9|194853.9|194981.8|194856.8|194942.4|194817.4|4
1724391750000|2024-08-23 05:42:30|194977.2|194852.2|194998.6|194873.6|195003.6|194878.6|194977.2|194852.2|7
1724391760000|2024-08-23 05:42:40|194999.6|194874.6|194997.9|194872.9|195001.8|194876.8|194997.1|194872.1|13
1724391770000|2024-08-23 05:42:50|195000.3|194875.3|194996.1|194871.1|195000.3|194875.3|194993.4|194868.4|8
1724391790000|2024-08-23 05:43:10|194995.7|194870.7|194995.8|194870.8|195000.9|194875.9|194994|194869|7
1724391800000|2024-08-23 05:43:20|194993.7|194868.7|195005.1|194880.1|195005.1|194880.1|194993.7|194868.7|4
1724391810000|2024-08-23 05:43:30|195006|194881|195025.6|194900.6|195025.6|194900.6|195006|194881|2
1724391820000|2024-08-23 05:43:40|195023.7|194898.7|195023.7|194898.7|195023.7|194898.7|195023.7|194898.7|1
1724391840000|2024-08-23 05:44:00|195020.8|194895.8|195017.1|194892.1|195020.8|194895.8|195017.1|194892.1|2
1724391850000|2024-08-23 05:44:10|195016.7|194891.7|195020.6|194895.6|195021.3|194896.3|195016.7|194891.7|6
1724391860000|2024-08-23 05:44:20|195020.9|194895.9|195015|194890|195020.9|194895.9|195011.1|194886.1|12
1724391870000|2024-08-23 05:44:30|195012.4|194887.4|195013.2|194888.2|195017|194892|195010.7|194885.7|11
1724391880000|2024-08-23 05:44:40|195014.6|194889.6|195014.9|194889.9|195017.3|194892.3|195012.2|194887.2|25
1724391890000|2024-08-23 05:44:50|195012.6|194887.6|195012.6|194887.6|195017.1|194892.1|195010.4|194885.4|19
1724391900000|2024-08-23 05:45:00|195011.6|194886.6|195011.9|194886.9|195017.1|194892.1|195010.1|194885.1|22
1724391910000|2024-08-23 05:45:10|195009.7|194884.7|195012.5|194887.5|195016.1|194891.1|195008.9|194883.9|20
1724391920000|2024-08-23 05:45:20|195011.5|194886.5|195008.7|194883.7|195014|194889|195008.2|194883.2|20
1724391930000|2024-08-23 05:45:30|195010.8|194885.8|194995.1|194870.1|195023.2|194898.2|194993.9|194868.9|20
1724391950000|2024-08-23 05:45:50|194991|194866|194993.4|194868.4|194993.4|194868.4|194991|194866|2
1724391960000|2024-08-23 05:46:00|194995.8|194870.8|194996.1|194871.1|194996.1|194871.1|194995.8|194870.8|2
1724391970000|2024-08-23 05:46:10|194996.7|194871.7|194996|194871|194996.7|194871.7|194996|194871|2
1724391980000|2024-08-23 05:46:20|194997.9|194872.9|194998.7|194873.7|194998.7|194873.7|194997.9|194872.9|2
1724391990000|2024-08-23 05:46:30|194997.9|194872.9|194995.7|194870.7|194997.9|194872.9|194995.7|194870.7|3
1724392010000|2024-08-23 05:46:50|194995.8|194870.8|195059|194934|195063.4|194938.4|194994.6|194869.6|11
1724392020000|2024-08-23 05:47:00|195057.7|194932.7|195060|194935|195061.6|194936.6|195057.7|194932.7|8
1724392030000|2024-08-23 05:47:10|195059.9|194934.9|195064.6|194939.6|195064.6|194939.6|195059.9|194934.9|24
1724392040000|2024-08-23 05:47:20|195062|194937|195059.7|194934.7|195064.4|194939.4|195059.7|194934.7|8
1724392050000|2024-08-23 05:47:30|195062.5|194937.5|195060|194935|195062.5|194937.5|195059.4|194934.4|4
1724392060000|2024-08-23 05:47:40|195059.4|194934.4|195059.8|194934.8|195060.5|194935.5|195058.8|194933.8|7
1724392070000|2024-08-23 05:47:50|195059.1|194934.1|195059.6|194934.6|195061.6|194936.6|195059.1|194934.1|6
1724392080000|2024-08-23 05:48:00|195062.1|194937.1|195053.5|194928.5|195063|194938|195050.4|194925.4|11
1724392090000|2024-08-23 05:48:10|195052.9|194927.9|195051.3|194926.3|195053|194928|195049.4|194924.4|7
1724392100000|2024-08-23 05:48:20|195051.4|194926.4|195051.3|194926.3|195051.4|194926.4|195051.1|194926.1|4
1724392110000|2024-08-23 05:48:30|195051.6|194926.6|195052.9|194927.9|195053.1|194928.1|195051.3|194926.3|8
1724392120000|2024-08-23 05:48:40|195053.1|194928.1|195048.4|194923.4|195053.2|194928.2|195047.8|194922.8|18
1724392130000|2024-08-23 05:48:50|195048.8|194923.8|195049.8|194924.8|195050.8|194925.8|195048.3|194923.3|8
1724392140000|2024-08-23 05:49:00|195049.6|194924.6|195050.1|194925.1|195052|194927|195047|194922|13
1724392150000|2024-08-23 05:49:10|195050.5|194925.5|195050.5|194925.5|195051.2|194926.2|195050.5|194925.5|3
1724392160000|2024-08-23 05:49:20|195050.2|194925.2|195050.8|194925.8|195051|194926|195047.2|194922.2|11
1724392170000|2024-08-23 05:49:30|195045.2|194920.2|195029.8|194904.8|195045.2|194920.2|195026.8|194901.8|7
1724392180000|2024-08-23 05:49:40|195028.9|194903.9|195026|194901|195028.9|194903.9|195023.1|194898.1|4
1724392190000|2024-08-23 05:49:50|195022.3|194897.3|195024.9|194899.9|195026.4|194901.4|195022.3|194897.3|6
1724392200000|2024-08-23 05:50:00|195025.2|194900.2|195023.5|194898.5|195026.4|194901.4|195019.9|194894.9|16
1724392210000|2024-08-23 05:50:10|195022.7|194897.7|195025.1|194900.1|195027.4|194902.4|195022.2|194897.2|15
1724392220000|2024-08-23 05:50:20|195024.4|194899.4|195023.8|194898.8|195024.4|194899.4|195022.7|194897.7|6
1724392230000|2024-08-23 05:50:30|195018.9|194893.9|194958.4|194833.4|195018.9|194893.9|194951.2|194826.2|23
1724392240000|2024-08-23 05:50:40|194958.7|194833.7|194955.9|194830.9|194970|194845|194950.8|194825.8|18
1724392250000|2024-08-23 05:50:50|194956.1|194831.1|194956.8|194831.8|194956.8|194831.8|194950.8|194825.8|5
1724392260000|2024-08-23 05:51:00|194956.6|194831.6|194953|194828|194956.6|194831.6|194948.8|194823.8|21
1724392270000|2024-08-23 05:51:10|194953.1|194828.1|194953.8|194828.8|194954.2|194829.2|194944.6|194819.6|19
1724392280000|2024-08-23 05:51:20|194953.6|194828.6|194954.4|194829.4|194956.1|194831.1|194949.8|194824.8|27
1724392290000|2024-08-23 05:51:30|194953.7|194828.7|194940.9|194815.9|194953.7|194828.7|194935.3|194810.3|18
1724392300000|2024-08-23 05:51:40|194940.1|194815.1|194931.9|194806.9|194941.4|194816.4|194924.4|194799.4|16
1724392310000|2024-08-23 05:51:50|194933.4|194808.4|194931.6|194806.6|194933.4|194808.4|194931.6|194806.6|13
1724392320000|2024-08-23 05:52:00|194931.8|194806.8|194933.3|194808.3|194933.5|194808.5|194931.8|194806.8|9
1724392330000|2024-08-23 05:52:10|194931.3|194806.3|194931.3|194806.3|194931.3|194806.3|194931.3|194806.3|1
1724392340000|2024-08-23 05:52:20|194923.3|194798.3|194923.3|194798.3|194923.3|194798.3|194923.3|194798.3|1
1724392350000|2024-08-23 05:52:30|194922|194797|194979.1|194854.1|194980.4|194855.4|194922|194797|9
1724392360000|2024-08-23 05:52:40|194979.2|194854.2|194979.2|194854.2|194979.2|194854.2|194979.2|194854.2|1
1724392370000|2024-08-23 05:52:50|194977|194852|194977.6|194852.6|194977.6|194852.6|194977|194852|2
1724392380000|2024-08-23 05:53:00|194979.1|194854.1|194977.2|194852.2|194979.1|194854.1|194977.2|194852.2|6
1724392390000|2024-08-23 05:53:10|194979|194854|194956.4|194831.4|194979|194854|194950.3|194825.3|14
1724392400000|2024-08-23 05:53:20|194956.1|194831.1|194954.5|194829.5|194957.9|194832.9|194949.9|194824.9|12
1724392410000|2024-08-23 05:53:30|194950.5|194825.5|194956.6|194831.6|194957|194832|194950.4|194825.4|8
1724392420000|2024-08-23 05:53:40|194956.7|194831.7|194976.9|194851.9|194978.1|194853.1|194956.7|194831.7|11
1724392430000|2024-08-23 05:53:50|194977|194852|194976.3|194851.3|194979.5|194854.5|194976.3|194851.3|8
1724392440000|2024-08-23 05:54:00|194974.9|194849.9|194977.5|194852.5|194977.5|194852.5|194974.9|194849.9|5
1724392450000|2024-08-23 05:54:10|194976.4|194851.4|194975.5|194850.5|194980.7|194855.7|194975.5|194850.5|16
1724392460000|2024-08-23 05:54:20|194975.4|194850.4|194979.1|194854.1|194980.9|194855.9|194975.4|194850.4|13
1724392470000|2024-08-23 05:54:30|194978.8|194853.8|194976.8|194851.8|194979.5|194854.5|194976.5|194851.5|11
1724392480000|2024-08-23 05:54:40|194978.3|194853.3|194979.4|194854.4|194980.7|194855.7|194976.8|194851.8|10
1724392490000|2024-08-23 05:54:50|194979.9|194854.9|194982.8|194857.8|194982.8|194857.8|194978.5|194853.5|15
1724392500000|2024-08-23 05:55:00|194981.1|194856.1|194977.6|194852.6|194984|194859|194977.6|194852.6|24
1724392510000|2024-08-23 05:55:10|194978.6|194853.6|194980.9|194855.9|194981.8|194856.8|194977.8|194852.8|7
1724392520000|2024-08-23 05:55:20|194979.7|194854.7|195003.7|194878.7|195003.7|194878.7|194977.3|194852.3|12
1724392530000|2024-08-23 05:55:30|195004.1|194879.1|195005.4|194880.4|195005.4|194880.4|194999.1|194874.1|11
1724392540000|2024-08-23 05:55:40|195006.9|194881.9|195001.2|194876.2|195006.9|194881.9|194999.4|194874.4|6
1724392550000|2024-08-23 05:55:50|195001|194876|194999.8|194874.8|195001|194876|194998.7|194873.7|5
1724392560000|2024-08-23 05:56:00|194998.5|194873.5|194996.8|194871.8|195001.4|194876.4|194996.5|194871.5|12
1724392570000|2024-08-23 05:56:10|194997.2|194872.2|195001.3|194876.3|195003.2|194878.2|194995.6|194870.6|22
1724392580000|2024-08-23 05:56:20|194999.8|194874.8|194995.9|194870.9|195002.6|194877.6|194995.9|194870.9|28
1724392590000|2024-08-23 05:56:30|194996.7|194871.7|194997.3|194872.3|195001.1|194876.1|194996.7|194871.7|23
1724392600000|2024-08-23 05:56:40|194996|194871|194970.6|194845.6|194996|194871|194970.6|194845.6|12
1724392610000|2024-08-23 05:56:50|194968.9|194843.9|194978.6|194853.6|194978.7|194853.7|194968.9|194843.9|6
1724392620000|2024-08-23 05:57:00|194980.6|194855.6|194978|194853|194980.6|194855.6|194978|194853|7
1724392630000|2024-08-23 05:57:10|194980.6|194855.6|194977.2|194852.2|194980.6|194855.6|194977.2|194852.2|8
1724392640000|2024-08-23 05:57:20|194977.3|194852.3|194976.6|194851.6|194980.2|194855.2|194976.2|194851.2|8
1724392650000|2024-08-23 05:57:30|194976.1|194851.1|194978.7|194853.7|194978.7|194853.7|194976|194851|7
1724392660000|2024-08-23 05:57:40|194975.7|194850.7|194976.5|194851.5|194979|194854|194974.5|194849.5|21
1724392670000|2024-08-23 05:57:50|194976.3|194851.3|194978|194853|194979.4|194854.4|194976.3|194851.3|9
1724392680000|2024-08-23 05:58:00|194981.8|194856.8|194960.4|194835.4|194981.8|194856.8|194960.4|194835.4|10
1724392690000|2024-08-23 05:58:10|194961.1|194836.1|194960|194835|194963.2|194838.2|194960|194835|6
1724392700000|2024-08-23 05:58:20|194960.1|194835.1|194965.8|194840.8|194965.8|194840.8|194960.1|194835.1|6
1724392710000|2024-08-23 05:58:30|194965.2|194840.2|194963.1|194838.1|194965.2|194840.2|194963.1|194838.1|3
1724392720000|2024-08-23 05:58:40|194961.7|194836.7|194932.5|194807.5|194961.7|194836.7|194922|194797|9
1724392730000|2024-08-23 05:58:50|194930.5|194805.5|194930.4|194805.4|194934.2|194809.2|194926.5|194801.5|14
1724392740000|2024-08-23 05:59:00|194930.1|194805.1|194929|194804|194930.1|194805.1|194929|194804|2
1724392750000|2024-08-23 05:59:10|194927.6|194802.6|194921.5|194796.5|194927.6|194802.6|194920.9|194795.9|8
1724392760000|2024-08-23 05:59:20|194921|194796|194921.9|194796.9|194922.2|194797.2|194921|194796|10
1724392770000|2024-08-23 05:59:30|194922.1|194797.1|194922.6|194797.6|194922.6|194797.6|194921.4|194796.4|5
1724392780000|2024-08-23 05:59:40|194922.8|194797.8|194916.2|194791.2|194922.8|194797.8|194912.1|194787.1|8
1724392790000|2024-08-23 05:59:50|194920.7|194795.7|194920.9|194795.9|194920.9|194795.9|194910.3|194785.3|14
1724392800000|2024-08-23 06:00:00|194917.4|194792.4|194910.5|194785.5|194917.4|194792.4|194910.4|194785.4|17
1724392810000|2024-08-23 06:00:10|194914.2|194789.2|194948.4|194823.4|194948.4|194823.4|194913|194788|13
1724392820000|2024-08-23 06:00:20|194948.8|194823.8|194947.7|194822.7|194968.2|194843.2|194942.6|194817.6|28
1724392830000|2024-08-23 06:00:30|194947.8|194822.8|194964.6|194839.6|194965.8|194840.8|194945.7|194820.7|11
1724392840000|2024-08-23 06:00:40|194965.8|194840.8|194986.3|194861.3|194989|194864|194965.8|194840.8|14
1724392850000|2024-08-23 06:00:50|194982|194857|194985.3|194860.3|194986.3|194861.3|194981.5|194856.5|7
1724392860000|2024-08-23 06:01:00|194981.4|194856.4|194983.8|194858.8|194984.1|194859.1|194978.5|194853.5|22
1724392870000|2024-08-23 06:01:10|194979.9|194854.9|194984.7|194859.7|194984.7|194859.7|194979.9|194854.9|8
1724392880000|2024-08-23 06:01:20|194980.9|194855.9|194985.4|194860.4|194985.4|194860.4|194980.9|194855.9|9
1724392890000|2024-08-23 06:01:30|194986.3|194861.3|195003.5|194878.5|195016.4|194891.4|194986.3|194861.3|24
1724392900000|2024-08-23 06:01:40|195005.4|194880.4|195007.8|194882.8|195008.1|194883.1|195003.5|194878.5|24
1724392910000|2024-08-23 06:01:50|195009.9|194884.9|195016.9|194891.9|195019.4|194894.4|195007|194882|18
1724392920000|2024-08-23 06:02:00|195017|194892|195017.1|194892.1|195018.9|194893.9|195013.8|194888.8|11
1724392930000|2024-08-23 06:02:10|195014|194889|195018.8|194893.8|195018.8|194893.8|195013.5|194888.5|7
1724392940000|2024-08-23 06:02:20|195017.2|194892.2|195016.9|194891.9|195020.1|194895.1|195016.3|194891.3|9
1724392950000|2024-08-23 06:02:30|195020.1|194895.1|195071.4|194946.4|195073.8|194948.8|195016.1|194891.1|21
1724392960000|2024-08-23 06:02:40|195072.8|194947.8|195082|194957|195088.9|194963.9|195070.3|194945.3|25
1724392970000|2024-08-23 06:02:50|195081.1|194956.1|195081.6|194956.6|195084.7|194959.7|195079|194954|29
1724392980000|2024-08-23 06:03:00|195082.2|194957.2|195087.1|194962.1|195087.1|194962.1|195078.6|194953.6|25
1724392990000|2024-08-23 06:03:10|195084.8|194959.8|195064.1|194939.1|195087.1|194962.1|195062.2|194937.2|28
1724393000000|2024-08-23 06:03:20|195065.3|194940.3|195063.2|194938.2|195065.4|194940.4|195062.7|194937.7|12
1724393010000|2024-08-23 06:03:30|195062.3|194937.3|195061.6|194936.6|195063.5|194938.5|195061.6|194936.6|10
1724393020000|2024-08-23 06:03:40|195062.3|194937.3|195049|194924|195062.3|194937.3|195048|194923|6
1724393030000|2024-08-23 06:03:50|195047.5|194922.5|195050|194925|195050.1|194925.1|195044.5|194919.5|11
1724393040000|2024-08-23 06:04:00|195047.4|194922.4|195049.7|194924.7|195049.7|194924.7|195047.3|194922.3|4
1724393050000|2024-08-23 06:04:10|195050.3|194925.3|195071.2|194946.2|195076.1|194951.1|195050.2|194925.2|12
1724393060000|2024-08-23 06:04:20|195072.3|194947.3|195074.6|194949.6|195081.4|194956.4|195067.6|194942.6|27
1724393070000|2024-08-23 06:04:30|195074.9|194949.9|195068.4|194943.4|195077.2|194952.2|195068.4|194943.4|10
1724393080000|2024-08-23 06:04:40|195069.4|194944.4|195072.1|194947.1|195072.2|194947.2|195051.6|194926.6|21
1724393090000|2024-08-23 06:04:50|195071.8|194946.8|195070.9|194945.9|195071.8|194946.8|195068.8|194943.8|8
1724393100000|2024-08-23 06:05:00|195065.8|194940.8|195070.6|194945.6|195071.9|194946.9|195064.9|194939.9|16
1724393110000|2024-08-23 06:05:10|195071.3|194946.3|195071|194946|195071.4|194946.4|195070.3|194945.3|9
1724393120000|2024-08-23 06:05:20|195070.9|194945.9|195068|194943|195071.5|194946.5|195068|194943|10
1724393130000|2024-08-23 06:05:30|195068.1|194943.1|195064.2|194939.2|195070.6|194945.6|195064.2|194939.2|9
1724393140000|2024-08-23 06:05:40|195065.7|194940.7|195049.4|194924.4|195065.7|194940.7|195044.9|194919.9|5
1724393150000|2024-08-23 06:05:50|195051.7|194926.7|195051.7|194926.7|195051.7|194926.7|195051.7|194926.7|1
1724393160000|2024-08-23 06:06:00|195043.4|194918.4|195040.3|194915.3|195045.8|194920.8|195040.3|194915.3|8
1724393170000|2024-08-23 06:06:10|195042.4|194917.4|195032.1|194907.1|195042.4|194917.4|195031.7|194906.7|26
1724393180000|2024-08-23 06:06:20|195034.6|194909.6|195034.1|194909.1|195037.3|194912.3|195033.7|194908.7|24
1724393190000|2024-08-23 06:06:30|195035.8|194910.8|195035.1|194910.1|195037.5|194912.5|195034|194909|28
1724393200000|2024-08-23 06:06:40|195036.8|194911.8|195035.4|194910.4|195036.9|194911.9|195035|194910|19
1724393210000|2024-08-23 06:06:50|195035.6|194910.6|195036|194911|195036.7|194911.7|195033.7|194908.7|22
1724393220000|2024-08-23 06:07:00|195036.2|194911.2|195035.4|194910.4|195036.2|194911.2|195025.6|194900.6|26
1724393230000|2024-08-23 06:07:10|195032.1|194907.1|195032.3|194907.3|195035.2|194910.2|195032.1|194907.1|27
1724393240000|2024-08-23 06:07:20|195035.2|194910.2|195031.8|194906.8|195035.2|194910.2|195031.8|194906.8|25
1724393250000|2024-08-23 06:07:30|195032.8|194907.8|195035.1|194910.1|195035.9|194910.9|195031.9|194906.9|20
1724393260000|2024-08-23 06:07:40|195035.9|194910.9|195033.1|194908.1|195037|194912|195031.1|194906.1|22
1724393270000|2024-08-23 06:07:50|195034.7|194909.7|195034.2|194909.2|195037.2|194912.2|195033.7|194908.7|10
1724393280000|2024-08-23 06:08:00|195033.6|194908.6|195033.5|194908.5|195036|194911|195033|194908|16
1724393290000|2024-08-23 06:08:10|195032.9|194907.9|195032|194907|195034.9|194909.9|195032|194907|15
1724393300000|2024-08-23 06:08:20|195030.5|194905.5|195014.2|194889.2|195030.5|194905.5|195010.1|194885.1|15
1724393310000|2024-08-23 06:08:30|195012|194887|195011.9|194886.9|195014.5|194889.5|195011.9|194886.9|6
1724393320000|2024-08-23 06:08:40|195014.6|194889.6|195004.2|194879.2|195014.6|194889.6|194999.1|194874.1|18
1724393330000|2024-08-23 06:08:50|195006.5|194881.5|195004|194879|195008.2|194883.2|195001.5|194876.5|35
1724393340000|2024-08-23 06:09:00|195003.3|194878.3|194949.7|194824.7|195005.7|194880.7|194948.2|194823.2|19
1724393350000|2024-08-23 06:09:10|194950|194825|194956.8|194831.8|194959.6|194834.6|194949.1|194824.1|7
1724393360000|2024-08-23 06:09:20|194956.3|194831.3|194958.3|194833.3|194958.3|194833.3|194956.3|194831.3|5
1724393370000|2024-08-23 06:09:30|194959.9|194834.9|194956.2|194831.2|194959.9|194834.9|194956|194831|8
1724393380000|2024-08-23 06:09:40|194956.9|194831.9|194958|194833|194958|194833|194956.9|194831.9|2
1724393390000|2024-08-23 06:09:50|194957.7|194832.7|194954.8|194829.8|194957.7|194832.7|194954.8|194829.8|3
1724393400000|2024-08-23 06:10:00|194953.6|194828.6|194957.3|194832.3|194957.3|194832.3|194951.8|194826.8|8
1724393410000|2024-08-23 06:10:10|194956|194831|194960|194835|194960|194835|194956|194831|4
1724393420000|2024-08-23 06:10:20|194959.2|194834.2|194959.9|194834.9|194959.9|194834.9|194955.6|194830.6|9
1724393430000|2024-08-23 06:10:30|194960.4|194835.4|194959.5|194834.5|194961.8|194836.8|194959.5|194834.5|5
1724393440000|2024-08-23 06:10:40|194960.9|194835.9|195019.2|194894.2|195023.4|194898.4|194960.1|194835.1|10
1724393450000|2024-08-23 06:10:50|195020|194895|195018|194893|195022.8|194897.8|195018|194893|12
1724393460000|2024-08-23 06:11:00|195018.6|194893.6|195021.3|194896.3|195021.3|194896.3|195018.6|194893.6|3
1724393470000|2024-08-23 06:11:10|195021.9|194896.9|195036.6|194911.6|195040.2|194915.2|195021.4|194896.4|19
1724393480000|2024-08-23 06:11:20|195035.8|194910.8|195035.2|194910.2|195035.8|194910.8|195034.2|194909.2|11
1724393490000|2024-08-23 06:11:30|195036.6|194911.6|195044.5|194919.5|195045.6|194920.6|195036.6|194911.6|13
1724393500000|2024-08-23 06:11:40|195045.8|194920.8|195056.3|194931.3|195070|194945|195041.3|194916.3|18
1724393510000|2024-08-23 06:11:50|195057.6|194932.6|195053.7|194928.7|195058|194933|195052.9|194927.9|12
1724393520000|2024-08-23 06:12:00|195053|194928|195052.6|194927.6|195059.9|194934.9|195052.6|194927.6|15
1724393530000|2024-08-23 06:12:10|195053.5|194928.5|195053.2|194928.2|195056.3|194931.3|195052.1|194927.1|18
1724393540000|2024-08-23 06:12:20|195052.6|194927.6|195059.8|194934.8|195061|194936|195052.2|194927.2|15
1724393550000|2024-08-23 06:12:30|195051.7|194926.7|195057.6|194932.6|195057.6|194932.6|195049.6|194924.6|13
1724393560000|2024-08-23 06:12:40|195061.9|194936.9|195061.8|194936.8|195061.9|194936.9|195056.6|194931.6|12
1724393570000|2024-08-23 06:12:50|195061|194936|195058.7|194933.7|195061|194936|195058.4|194933.4|6
1724393580000|2024-08-23 06:13:00|195059.1|194934.1|195051.4|194926.4|195061.1|194936.1|195051.4|194926.4|9
1724393590000|2024-08-23 06:13:10|195053|194928|195048.9|194923.9|195054.2|194929.2|195048.9|194923.9|7
1724393610000|2024-08-23 06:13:30|195046.2|194921.2|195038.5|194913.5|195046.2|194921.2|195030.6|194905.6|6
1724393620000|2024-08-23 06:13:40|195036.8|194911.8|195035.2|194910.2|195036.8|194911.8|195033.9|194908.9|5
1724393630000|2024-08-23 06:13:50|195035.6|194910.6|195041.7|194916.7|195041.7|194916.7|195035.2|194910.2|10
1724393640000|2024-08-23 06:14:00|195041.5|194916.5|195038.7|194913.7|195044.2|194919.2|195034.2|194909.2|13
1724393650000|2024-08-23 06:14:10|195041.2|194916.2|195044.2|194919.2|195045.8|194920.8|195039.2|194914.2|11
1724393660000|2024-08-23 06:14:20|195043.8|194918.8|195056.2|194931.2|195060.2|194935.2|195042.1|194917.1|8
1724393670000|2024-08-23 06:14:30|195056.9|194931.9|195056.9|194931.9|195056.9|194931.9|195056.9|194931.9|1
1724393690000|2024-08-23 06:14:50|195056|194931|195056|194931|195056|194931|195056|194931|1
1724393700000|2024-08-23 06:15:00|195062.4|194937.4|195078.1|194953.1|195087.5|194962.5|195062.4|194937.4|19
1724393710000|2024-08-23 06:15:10|195081.2|194956.2|195076.8|194951.8|195081.9|194956.9|195076.2|194951.2|24
1724393720000|2024-08-23 06:15:20|195077.6|194952.6|195074.8|194949.8|195081.5|194956.5|195074.2|194949.2|17
1724393730000|2024-08-23 06:15:30|195075|194950|195033.3|194908.3|195079.5|194954.5|195027.2|194902.2|14
1724393740000|2024-08-23 06:15:40|195032.4|194907.4|195027|194902|195032.4|194907.4|195020|194895|19
1724393750000|2024-08-23 06:15:50|195024.8|194899.8|195026.3|194901.3|195026.3|194901.3|195024.8|194899.8|3
1724393760000|2024-08-23 06:16:00|195025.6|194900.6|195014.4|194889.4|195025.6|194900.6|195012.9|194887.9|14
1724393770000|2024-08-23 06:16:10|195016|194891|195014.4|194889.4|195016.2|194891.2|195011.1|194886.1|20
1724393780000|2024-08-23 06:16:20|195014.3|194889.3|194999.9|194874.9|195014.7|194889.7|194987.3|194862.3|18
1724393790000|2024-08-23 06:16:30|195000|194875|194994|194869|195001.4|194876.4|194986.6|194861.6|16
1724393800000|2024-08-23 06:16:40|194993|194868|194990.7|194865.7|194994.9|194869.9|194990.5|194865.5|26
1724393810000|2024-08-23 06:16:50|194992.7|194867.7|194992.1|194867.1|194995.3|194870.3|194991.6|194866.6|29
1724393820000|2024-08-23 06:17:00|194991.9|194866.9|194991.5|194866.5|194995.1|194870.1|194990.9|194865.9|27
1724393830000|2024-08-23 06:17:10|194992|194867|194992.7|194867.7|194993.7|194868.7|194991.7|194866.7|16
1724393840000|2024-08-23 06:17:20|194992.9|194867.9|194992.8|194867.8|194994.3|194869.3|194992.7|194867.7|9
1724393850000|2024-08-23 06:17:30|194991.6|194866.6|194981.5|194856.5|194991.6|194866.6|194977|194852|28
1724393860000|2024-08-23 06:17:40|194979.6|194854.6|194980.7|194855.7|194983.4|194858.4|194976.3|194851.3|28
1724393870000|2024-08-23 06:17:50|194981.6|194856.6|194983.7|194858.7|194986.1|194861.1|194979.9|194854.9|29
1724393880000|2024-08-23 06:18:00|194981.2|194856.2|194982.3|194857.3|194983.5|194858.5|194981.1|194856.1|12
1724393890000|2024-08-23 06:18:10|194982.4|194857.4|194981.4|194856.4|194982.5|194857.5|194981.3|194856.3|4
1724393900000|2024-08-23 06:18:20|194980.6|194855.6|194980.4|194855.4|194981.3|194856.3|194977.7|194852.7|10
1724393910000|2024-08-23 06:18:30|194980.9|194855.9|194943.5|194818.5|194980.9|194855.9|194939.5|194814.5|12
1724393920000|2024-08-23 06:18:40|194943.9|194818.9|194990.3|194865.3|194990.3|194865.3|194943.9|194818.9|10
1724393930000|2024-08-23 06:18:50|194990.1|194865.1|194986.3|194861.3|194990.1|194865.1|194986.1|194861.1|6
1724393940000|2024-08-23 06:19:00|194987.8|194862.8|194992.4|194867.4|194992.4|194867.4|194987.2|194862.2|5
1724393950000|2024-08-23 06:19:10|194991.6|194866.6|194990.4|194865.4|194991.8|194866.8|194990.2|194865.2|8
1724393960000|2024-08-23 06:19:20|194990.2|194865.2|194993.7|194868.7|194998.5|194873.5|194990.2|194865.2|11
1724393970000|2024-08-23 06:19:30|194993.3|194868.3|194996.1|194871.1|194996.6|194871.6|194993.3|194868.3|8
1724393980000|2024-08-23 06:19:40|194998.1|194873.1|194998.2|194873.2|195000.4|194875.4|194993.9|194868.9|14
1724393990000|2024-08-23 06:19:50|194996.6|194871.6|194997.5|194872.5|194997.5|194872.5|194993.3|194868.3|8
1724394000000|2024-08-23 06:20:00|194996.7|194871.7|195027.5|194902.5|195037.3|194912.3|194996.7|194871.7|19
1724394010000|2024-08-23 06:20:10|195029.8|194904.8|195026.8|194901.8|195029.8|194904.8|195024|194899|8
1724394020000|2024-08-23 06:20:20|195029.1|194904.1|195026.5|194901.5|195029.1|194904.1|195026.5|194901.5|3
1724394030000|2024-08-23 06:20:30|195028|194903|195024.6|194899.6|195028|194903|195023.2|194898.2|6
1724394040000|2024-08-23 06:20:40|195024.5|194899.5|195024.5|194899.5|195024.5|194899.5|195024.5|194899.5|1
1724394050000|2024-08-23 06:20:50|195023.1|194898.1|195015.4|194890.4|195024.5|194899.5|195013.8|194888.8|17
1724394060000|2024-08-23 06:21:00|195015.6|194890.6|195007.4|194882.4|195015.6|194890.6|195007.4|194882.4|32
1724394070000|2024-08-23 06:21:10|195011.2|194886.2|195009.1|194884.1|195012.9|194887.9|195007.1|194882.1|31
1724394080000|2024-08-23 06:21:20|195011|194886|195009.4|194884.4|195011.7|194886.7|195006.6|194881.6|25
1724394090000|2024-08-23 06:21:30|195006.3|194881.3|194998.8|194873.8|195011.3|194886.3|194996.2|194871.2|11
1724394100000|2024-08-23 06:21:40|194999|194874|195001.1|194876.1|195001.1|194876.1|194998.3|194873.3|14
1724394110000|2024-08-23 06:21:50|195001.8|194876.8|195001.6|194876.6|195001.8|194876.8|194995.3|194870.3|22
1724394120000|2024-08-23 06:22:00|195004|194879|195009.3|194884.3|195013.9|194888.9|195004|194879|20
1724394130000|2024-08-23 06:22:10|195008.6|194883.6|194999.6|194874.6|195013.1|194888.1|194999.6|194874.6|22
1724394140000|2024-08-23 06:22:20|195001.2|194876.2|194996.6|194871.6|195001.4|194876.4|194996.6|194871.6|13
1724394150000|2024-08-23 06:22:30|194995.2|194870.2|195023.5|194898.5|195035.2|194910.2|194995.2|194870.2|8
1724394160000|2024-08-23 06:22:40|195021.6|194896.6|195012.4|194887.4|195021.6|194896.6|195011|194886|5
1724394170000|2024-08-23 06:22:50|195012.2|194887.2|195010.9|194885.9|195012.6|194887.6|195010.8|194885.8|7
1724394180000|2024-08-23 06:23:00|195011.1|194886.1|195011.1|194886.1|195011.1|194886.1|195011.1|194886.1|1
1724394190000|2024-08-23 06:23:10|195005.3|194880.3|195030.1|194905.1|195034.8|194909.8|195005.3|194880.3|7
1724394200000|2024-08-23 06:23:20|195030.5|194905.5|195027.1|194902.1|195031.3|194906.3|195027|194902|15
1724394210000|2024-08-23 06:23:30|195027.8|194902.8|195030.6|194905.6|195031.1|194906.1|195027.8|194902.8|7
1724394220000|2024-08-23 06:23:40|195033.6|194908.6|195031|194906|195033.8|194908.8|195029.9|194904.9|6
1724394230000|2024-08-23 06:23:50|195030.5|194905.5|195020.3|194895.3|195030.5|194905.5|195020.3|194895.3|4
1724394240000|2024-08-23 06:24:00|195019.7|194894.7|195029.7|194904.7|195038|194913|195019.7|194894.7|16
1724394250000|2024-08-23 06:24:10|195031.4|194906.4|195032.2|194907.2|195034.2|194909.2|195029.4|194904.4|10
1724394260000|2024-08-23 06:24:20|195036.1|194911.1|195032.2|194907.2|195036.1|194911.1|195031.5|194906.5|4
1724394270000|2024-08-23 06:24:30|195033.8|194908.8|195047.9|194922.9|195050.9|194925.9|195033.5|194908.5|15
1724394280000|2024-08-23 06:24:40|195047.4|194922.4|195047.5|194922.5|195050.5|194925.5|195045.3|194920.3|30
1724394290000|2024-08-23 06:24:50|195046.8|194921.8|195047.1|194922.1|195051.8|194926.8|195045.4|194920.4|24
1724394300000|2024-08-23 06:25:00|195048|194923|195046.2|194921.2|195051.4|194926.4|195046.2|194921.2|27
1724394310000|2024-08-23 06:25:10|195048.4|194923.4|195045.8|194920.8|195050|194925|195043|194918|30
1724394320000|2024-08-23 06:25:20|195048.6|194923.6|195068.1|194943.1|195068.1|194943.1|195042.4|194917.4|20
1724394330000|2024-08-23 06:25:30|195064.3|194939.3|195062.6|194937.6|195064.4|194939.4|195062.1|194937.1|7
1724394340000|2024-08-23 06:25:40|195062.8|194937.8|195061.1|194936.1|195063|194938|195060.9|194935.9|9
1724394350000|2024-08-23 06:25:50|195062.8|194937.8|195070.5|194945.5|195071.8|194946.8|195062.8|194937.8|15
1724394360000|2024-08-23 06:26:00|195071.1|194946.1|195070.8|194945.8|195071.1|194946.1|195068.8|194943.8|7
1724394370000|2024-08-23 06:26:10|195071.4|194946.4|195070.6|194945.6|195071.4|194946.4|195068.9|194943.9|7
1724394380000|2024-08-23 06:26:20|195070.5|194945.5|195070.6|194945.6|195071.2|194946.2|195070.5|194945.5|3
1724394390000|2024-08-23 06:26:30|195070.4|194945.4|195069.7|194944.7|195071.1|194946.1|195069.7|194944.7|5
1724394400000|2024-08-23 06:26:40|195071|194946|195068.3|194943.3|195071.3|194946.3|195066.6|194941.6|4
1724394410000|2024-08-23 06:26:50|195066.7|194941.7|195067.1|194942.1|195068.8|194943.8|195066.7|194941.7|4
1724394420000|2024-08-23 06:27:00|195068.7|194943.7|195067.7|194942.7|195068.7|194943.7|195067.2|194942.2|4
1724394430000|2024-08-23 06:27:10|195068.8|194943.8|195068.8|194943.8|195068.8|194943.8|195068.8|194943.8|1
1724394440000|2024-08-23 06:27:20|195068.4|194943.4|195067.2|194942.2|195069.6|194944.6|195066.6|194941.6|10
1724394450000|2024-08-23 06:27:30|195067.8|194942.8|195070.4|194945.4|195070.4|194945.4|195065.2|194940.2|14
1724394460000|2024-08-23 06:27:40|195073.9|194948.9|195069.6|194944.6|195073.9|194948.9|195065.7|194940.7|10
1724394470000|2024-08-23 06:27:50|195067|194942|195067.9|194942.9|195070.8|194945.8|195067|194942|8
1724394480000|2024-08-23 06:28:00|195068.1|194943.1|195066.3|194941.3|195068.1|194943.1|195066.3|194941.3|5
1724394490000|2024-08-23 06:28:10|195065.8|194940.8|195067.3|194942.3|195069.2|194944.2|195065.8|194940.8|11
1724394500000|2024-08-23 06:28:20|195069.2|194944.2|195069.3|194944.3|195069.3|194944.3|195067.7|194942.7|3
1724394510000|2024-08-23 06:28:30|195072.4|194947.4|195072.4|194947.4|195072.4|194947.4|195072.4|194947.4|1
1724394520000|2024-08-23 06:28:40|195071.1|194946.1|195070.8|194945.8|195071.1|194946.1|195070.8|194945.8|2
1724394540000|2024-08-23 06:29:00|195072.7|194947.7|195079.1|194954.1|195079.1|194954.1|195060.3|194935.3|5
1724394550000|2024-08-23 06:29:10|195075.6|194950.6|195075.6|194950.6|195075.6|194950.6|195075.6|194950.6|1
1724394560000|2024-08-23 06:29:20|195076.5|194951.5|195082|194957|195082|194957|195076.5|194951.5|2
1724394570000|2024-08-23 06:29:30|195085.9|194960.9|195081|194956|195085.9|194960.9|195081|194956|3
1724394580000|2024-08-23 06:29:40|195085.4|194960.4|195080.7|194955.7|195085.4|194960.4|195080.6|194955.6|12
1724394590000|2024-08-23 06:29:50|195084.6|194959.6|195080.9|194955.9|195084.7|194959.7|195080.7|194955.7|6
1724394600000|2024-08-23 06:30:00|195082.8|194957.8|195077.9|194952.9|195084.6|194959.6|195077.9|194952.9|7
1724394610000|2024-08-23 06:30:10|195082.3|194957.3|195064|194939|195082.3|194957.3|195062.6|194937.6|7
1724394640000|2024-08-23 06:30:40|195064.1|194939.1|195068.3|194943.3|195068.5|194943.5|195058.8|194933.8|10
1724394650000|2024-08-23 06:30:50|195065.2|194940.2|195065.4|194940.4|195068.5|194943.5|195062.6|194937.6|14
1724394660000|2024-08-23 06:31:00|195065.3|194940.3|195064.7|194939.7|195066.2|194941.2|195064.3|194939.3|6
1724394680000|2024-08-23 06:31:20|195061.4|194936.4|195061.4|194936.4|195061.4|194936.4|195061.4|194936.4|1
1724394690000|2024-08-23 06:31:30|195060.8|194935.8|195067.3|194942.3|195069.5|194944.5|195060.8|194935.8|7
1724394700000|2024-08-23 06:31:40|195067.2|194942.2|195067.2|194942.2|195067.2|194942.2|195067.2|194942.2|1
1724394720000|2024-08-23 06:32:00|195067.3|194942.3|195066.3|194941.3|195067.3|194942.3|195066.3|194941.3|3
1724394730000|2024-08-23 06:32:10|195066.4|194941.4|195065.4|194940.4|195069.2|194944.2|195065.4|194940.4|6
1724394740000|2024-08-23 06:32:20|195065.2|194940.2|195066.3|194941.3|195066.3|194941.3|195065.2|194940.2|6
1724394750000|2024-08-23 06:32:30|195065.3|194940.3|195066.2|194941.2|195068.3|194943.3|195065.3|194940.3|13
1724394760000|2024-08-23 06:32:40|195066|194941|195066.3|194941.3|195066.4|194941.4|195065|194940|7
1724394770000|2024-08-23 06:32:50|195066.1|194941.1|195062.9|194937.9|195068|194943|195062.9|194937.9|9
1724394780000|2024-08-23 06:33:00|195067.2|194942.2|195066.6|194941.6|195069|194944|195064.5|194939.5|15
1724394790000|2024-08-23 06:33:10|195068.5|194943.5|195065.6|194940.6|195068.5|194943.5|195065.4|194940.4|8
1724394800000|2024-08-23 06:33:20|195065.5|194940.5|195064.3|194939.3|195066.9|194941.9|195064.3|194939.3|7
1724394810000|2024-08-23 06:33:30|195064.8|194939.8|195064.8|194939.8|195066.6|194941.6|195064.7|194939.7|7
1724394820000|2024-08-23 06:33:40|195064.9|194939.9|195064.9|194939.9|195064.9|194939.9|195064.3|194939.3|5
1724394830000|2024-08-23 06:33:50|195064.7|194939.7|195067.6|194942.6|195070.1|194945.1|195063.8|194938.8|8
1724394860000|2024-08-23 06:34:20|195067.7|194942.7|195066.4|194941.4|195067.7|194942.7|195065.6|194940.6|3
1724394870000|2024-08-23 06:34:30|195065.9|194940.9|195065.9|194940.9|195065.9|194940.9|195065.9|194940.9|1
1724394880000|2024-08-23 06:34:40|195065.6|194940.6|195066.9|194941.9|195068.4|194943.4|195065.6|194940.6|4
1724394890000|2024-08-23 06:34:50|195068.7|194943.7|195065.9|194940.9|195068.7|194943.7|195065.5|194940.5|16
1724394900000|2024-08-23 06:35:00|195066.9|194941.9|195064|194939|195067.3|194942.3|195063.7|194938.7|8
1724394910000|2024-08-23 06:35:10|195063.7|194938.7|195007.8|194882.8|195064.1|194939.1|195007.8|194882.8|9
1724394920000|2024-08-23 06:35:20|195010.6|194885.6|195021.1|194896.1|195023.9|194898.9|195009.2|194884.2|22
1724394930000|2024-08-23 06:35:30|195024.5|194899.5|195019|194894|195024.5|194899.5|195018.5|194893.5|7
1724394940000|2024-08-23 06:35:40|195017.7|194892.7|195023.9|194898.9|195025.5|194900.5|195017.3|194892.3|10
1724394950000|2024-08-23 06:35:50|195024.4|194899.4|195021.8|194896.8|195024.4|194899.4|195020|194895|27
1724394960000|2024-08-23 06:36:00|195019.5|194894.5|195019.2|194894.2|195021.6|194896.6|195019.2|194894.2|4
1724394970000|2024-08-23 06:36:10|195021.4|194896.4|195018.8|194893.8|195021.4|194896.4|195018.8|194893.8|2
1724394980000|2024-08-23 06:36:20|195015.6|194890.6|195015.6|194890.6|195018.9|194893.9|195015.6|194890.6|3
1724394990000|2024-08-23 06:36:30|195017|194892|195006.9|194881.9|195017|194892|195006.9|194881.9|7
1724395000000|2024-08-23 06:36:40|195002.6|194877.6|195001.4|194876.4|195002.6|194877.6|194995.4|194870.4|12
1724395010000|2024-08-23 06:36:50|194999.4|194874.4|194990.3|194865.3|194999.4|194874.4|194988.8|194863.8|4
1724395020000|2024-08-23 06:37:00|194990.2|194865.2|194990.3|194865.3|194990.3|194865.3|194990.2|194865.2|2
1724395030000|2024-08-23 06:37:10|194989.7|194864.7|194991.1|194866.1|194991.6|194866.6|194989.7|194864.7|12
1724395040000|2024-08-23 06:37:20|194971.3|194846.3|194975.1|194850.1|194976.7|194851.7|194971.3|194846.3|12
1724395050000|2024-08-23 06:37:30|194976.3|194851.3|194975.5|194850.5|194976.3|194851.3|194975.2|194850.2|4
1724395060000|2024-08-23 06:37:40|194975|194850|194975|194850|194975|194850|194975|194850|1
1724395080000|2024-08-23 06:38:00|194970.8|194845.8|194970.8|194845.8|194970.8|194845.8|194970.8|194845.8|1
1724395090000|2024-08-23 06:38:10|194972.9|194847.9|194990|194865|194992.5|194867.5|194971.7|194846.7|9
1724395100000|2024-08-23 06:38:20|194988.8|194863.8|194989.1|194864.1|194990.9|194865.9|194988|194863|24
1724395110000|2024-08-23 06:38:30|194990.5|194865.5|194989.2|194864.2|194990.7|194865.7|194988.9|194863.9|18
1724395120000|2024-08-23 06:38:40|194989.3|194864.3|194988.9|194863.9|194990.4|194865.4|194988.8|194863.8|21
1724395130000|2024-08-23 06:38:50|194990|194865|194988.3|194863.3|194990.3|194865.3|194987.2|194862.2|15
1724395140000|2024-08-23 06:39:00|194987.3|194862.3|194980.6|194855.6|194989.3|194864.3|194980.6|194855.6|9
1724395150000|2024-08-23 06:39:10|194980.3|194855.3|194980.3|194855.3|194980.3|194855.3|194980.3|194855.3|1
1724395160000|2024-08-23 06:39:20|194980.2|194855.2|194985.8|194860.8|194987.8|194862.8|194976.1|194851.1|11
1724395170000|2024-08-23 06:39:30|194987|194862|194986.9|194861.9|194988.2|194863.2|194986|194861|21
1724395180000|2024-08-23 06:39:40|194986.6|194861.6|195048.1|194923.1|195052.3|194927.3|194985.6|194860.6|20
1724395190000|2024-08-23 06:39:50|195049|194924|195041.6|194916.6|195049.3|194924.3|195041.6|194916.6|8
1724395200000|2024-08-23 06:40:00|195042.7|194917.7|195037.4|194912.4|195044.2|194919.2|195036.5|194911.5|20
1724395210000|2024-08-23 06:40:10|195037|194912|195026.6|194901.6|195039.9|194914.9|195026.6|194901.6|10
1724395220000|2024-08-23 06:40:20|195026.4|194901.4|195043.9|194918.9|195048.9|194923.9|195026.4|194901.4|11
1724395230000|2024-08-23 06:40:30|195041.6|194916.6|195087.8|194962.8|195089.4|194964.4|195041.6|194916.6|20
1724395240000|2024-08-23 06:40:40|195087.6|194962.6|195084.7|194959.7|195089.3|194964.3|195084.7|194959.7|20
1724395250000|2024-08-23 06:40:50|195084.8|194959.8|195085.6|194960.6|195085.6|194960.6|195084.8|194959.8|2
1724395260000|2024-08-23 06:41:00|195085.8|194960.8|195085.2|194960.2|195086|194961|195083|194958|7
1724395270000|2024-08-23 06:41:10|195086|194961|195084.4|194959.4|195087.8|194962.8|195083.7|194958.7|7
1724395280000|2024-08-23 06:41:20|195085.1|194960.1|195086.5|194961.5|195088.2|194963.2|195085.1|194960.1|8
1724395300000|2024-08-23 06:41:40|195085.9|194960.9|195084.9|194959.9|195087.7|194962.7|195084.9|194959.9|5
1724395310000|2024-08-23 06:41:50|195086.1|194961.1|195076.8|194951.8|195086.9|194961.9|195076.8|194951.8|8
1724395320000|2024-08-23 06:42:00|195076.2|194951.2|195076.2|194951.2|195076.2|194951.2|195076.2|194951.2|1
1724395330000|2024-08-23 06:42:10|195075.3|194950.3|195063|194938|195075.3|194950.3|195062.1|194937.1|3
1724395340000|2024-08-23 06:42:20|195062.6|194937.6|195072.9|194947.9|195072.9|194947.9|195052.4|194927.4|6
1724395350000|2024-08-23 06:42:30|195076.7|194951.7|195076.9|194951.9|195076.9|194951.9|195074.6|194949.6|8
1724395360000|2024-08-23 06:42:40|195075.2|194950.2|195076.3|194951.3|195082|194957|195075.2|194950.2|9
1724395370000|2024-08-23 06:42:50|195076.1|194951.1|195076.7|194951.7|195080.1|194955.1|195075|194950|14
1724395380000|2024-08-23 06:43:00|195077.1|194952.1|195077.6|194952.6|195077.6|194952.6|195077.1|194952.1|3
1724395390000|2024-08-23 06:43:10|195077.3|194952.3|195076.9|194951.9|195080.2|194955.2|195075|194950|12
1724395400000|2024-08-23 06:43:20|195074.9|194949.9|195077.4|194952.4|195077.4|194952.4|195074.9|194949.9|8
1724395410000|2024-08-23 06:43:30|195076.1|194951.1|195068.3|194943.3|195076.1|194951.1|195068.3|194943.3|8
1724395420000|2024-08-23 06:43:40|195067.7|194942.7|195066.5|194941.5|195068.1|194943.1|195066.5|194941.5|10
1724395430000|2024-08-23 06:43:50|195067.9|194942.9|195069.3|194944.3|195071.3|194946.3|195066.7|194941.7|17
1724395440000|2024-08-23 06:44:00|195068.8|194943.8|195070.5|194945.5|195070.5|194945.5|195068.8|194943.8|3
1724395450000|2024-08-23 06:44:10|195069|194944|195068.5|194943.5|195072.2|194947.2|195068.5|194943.5|3
1724395460000|2024-08-23 06:44:20|195069.1|194944.1|195071.9|194946.9|195071.9|194946.9|195067.1|194942.1|15
1724395470000|2024-08-23 06:44:30|195070.6|194945.6|195067.6|194942.6|195072.7|194947.7|195066.9|194941.9|24
1724395480000|2024-08-23 06:44:40|195069.4|194944.4|195069.2|194944.2|195071.5|194946.5|195066.7|194941.7|35
1724395490000|2024-08-23 06:44:50|195066.9|194941.9|195068.5|194943.5|195070.5|194945.5|195066.3|194941.3|17
1724395500000|2024-08-23 06:45:00|195071.2|194946.2|195064.6|194939.6|195071.2|194946.2|195064|194939|6
1724395510000|2024-08-23 06:45:10|195065.3|194940.3|195063.4|194938.4|195065.5|194940.5|195063.4|194938.4|7
1724395520000|2024-08-23 06:45:20|195063.3|194938.3|195063.3|194938.3|195063.3|194938.3|195063.3|194938.3|1
1724395530000|2024-08-23 06:45:30|195060.4|194935.4|195061.2|194936.2|195061.2|194936.2|195060.4|194935.4|2
1724395540000|2024-08-23 06:45:40|195062.1|194937.1|195058.2|194933.2|195068.8|194943.8|195058.2|194933.2|10
1724395550000|2024-08-23 06:45:50|195058.6|194933.6|195069.1|194944.1|195069.1|194944.1|195058.6|194933.6|7
1724395560000|2024-08-23 06:46:00|195069.3|194944.3|195067.1|194942.1|195069.5|194944.5|195066.7|194941.7|8
1724395580000|2024-08-23 06:46:20|195066.2|194941.2|195063.1|194938.1|195066.2|194941.2|195063.1|194938.1|2
1724395590000|2024-08-23 06:46:30|195063.2|194938.2|195063.2|194938.2|195063.2|194938.2|195063.2|194938.2|1
1724395610000|2024-08-23 06:46:50|195060.2|194935.2|195061.4|194936.4|195061.4|194936.4|195060.2|194935.2|2
1724395620000|2024-08-23 06:47:00|195061.2|194936.2|195065.7|194940.7|195065.7|194940.7|195060|194935|5
1724395630000|2024-08-23 06:47:10|195065.9|194940.9|195067.9|194942.9|195067.9|194942.9|195065.9|194940.9|2
1724395640000|2024-08-23 06:47:20|195065.9|194940.9|195065.1|194940.1|195065.9|194940.9|195065.1|194940.1|2
1724395650000|2024-08-23 06:47:30|195065.6|194940.6|195067.6|194942.6|195069.6|194944.6|195065.6|194940.6|7
1724395660000|2024-08-23 06:47:40|195068.4|194943.4|195048.9|194923.9|195068.4|194943.4|195048.2|194923.2|5
1724395670000|2024-08-23 06:47:50|195049|194924|195067.4|194942.4|195068.7|194943.7|195047.3|194922.3|6
1724395680000|2024-08-23 06:48:00|195065.7|194940.7|195064.5|194939.5|195066.2|194941.2|195064.5|194939.5|3
1724395690000|2024-08-23 06:48:10|195063.2|194938.2|195058.7|194933.7|195063.2|194938.2|195056.8|194931.8|10
1724395700000|2024-08-23 06:48:20|195057.9|194932.9|195064.2|194939.2|195066.1|194941.1|195057.9|194932.9|16
1724395710000|2024-08-23 06:48:30|195062.1|194937.1|195081.2|194956.2|195081.2|194956.2|195059.9|194934.9|9
1724395720000|2024-08-23 06:48:40|195081.1|194956.1|195081.1|194956.1|195081.1|194956.1|195081.1|194956.1|1
1724395730000|2024-08-23 06:48:50|195081.2|194956.2|195081.6|194956.6|195082.1|194957.1|195081.2|194956.2|3
1724395740000|2024-08-23 06:49:00|195082.7|194957.7|195081.4|194956.4|195082.7|194957.7|195081.4|194956.4|2
1724395760000|2024-08-23 06:49:20|195080.9|194955.9|195080.9|194955.9|195080.9|194955.9|195080.9|194955.9|1
1724395770000|2024-08-23 06:49:30|195067.1|194942.1|195072.7|194947.7|195074.3|194949.3|195067.1|194942.1|6
1724395780000|2024-08-23 06:49:40|195078.3|194953.3|195082.2|194957.2|195083.1|194958.1|195077.7|194952.7|10
1724395790000|2024-08-23 06:49:50|195085.4|194960.4|195083.8|194958.8|195085.4|194960.4|195082.4|194957.4|3
1724395800000|2024-08-23 06:50:00|195083.7|194958.7|195082.4|194957.4|195083.7|194958.7|195081.5|194956.5|4
1724395810000|2024-08-23 06:50:10|195081.2|194956.2|195081.2|194956.2|195081.2|194956.2|195081.2|194956.2|1
1724395820000|2024-08-23 06:50:20|195076.3|194951.3|195077.2|194952.2|195077.2|194952.2|195076.3|194951.3|2
1724395830000|2024-08-23 06:50:30|195079.2|194954.2|195074.2|194949.2|195079.2|194954.2|195074.2|194949.2|2
1724395840000|2024-08-23 06:50:40|195071.8|194946.8|195072.1|194947.1|195072.1|194947.1|195071.8|194946.8|2
1724395860000|2024-08-23 06:51:00|195071.8|194946.8|195057.3|194932.3|195071.8|194946.8|195057.3|194932.3|6
1724395870000|2024-08-23 06:51:10|195060.3|194935.3|195060.9|194935.9|195061.3|194936.3|195057.9|194932.9|18
1724395880000|2024-08-23 06:51:20|195060.3|194935.3|195063.5|194938.5|195063.5|194938.5|195060.1|194935.1|11
1724395890000|2024-08-23 06:51:30|195062.8|194937.8|195067.1|194942.1|195067.9|194942.9|195060.2|194935.2|10
1724395900000|2024-08-23 06:51:40|195068|194943|195069.3|194944.3|195069.3|194944.3|195068|194943|5
1724395910000|2024-08-23 06:51:50|195070.7|194945.7|195072.9|194947.9|195073.7|194948.7|195070.7|194945.7|7
1724395920000|2024-08-23 06:52:00|195073.3|194948.3|195074.8|194949.8|195075.2|194950.2|195071.2|194946.2|9
1724395930000|2024-08-23 06:52:10|195074.4|194949.4|195074.4|194949.4|195074.4|194949.4|195074.4|194949.4|1
1724395940000|2024-08-23 06:52:20|195073.3|194948.3|195064.3|194939.3|195073.3|194948.3|195063.7|194938.7|5
1724395950000|2024-08-23 06:52:30|195065.8|194940.8|195061.6|194936.6|195066.1|194941.1|195060.3|194935.3|19
1724395960000|2024-08-23 06:52:40|195061.2|194936.2|195067.8|194942.8|195076.3|194951.3|195060.8|194935.8|11
1724395980000|2024-08-23 06:53:00|195068.3|194943.3|195066.4|194941.4|195068.3|194943.3|195062.6|194937.6|5
1724395990000|2024-08-23 06:53:10|195067.4|194942.4|195067.4|194942.4|195067.4|194942.4|195066.4|194941.4|3
1724396000000|2024-08-23 06:53:20|195066.3|194941.3|195065.8|194940.8|195066.6|194941.6|195064.8|194939.8|6
1724396010000|2024-08-23 06:53:30|195066.4|194941.4|195064.3|194939.3|195066.8|194941.8|195064.3|194939.3|12
1724396020000|2024-08-23 06:53:40|195065.1|194940.1|195067|194942|195069.4|194944.4|195063.9|194938.9|8
1724396030000|2024-08-23 06:53:50|195066.2|194941.2|195065.6|194940.6|195066.2|194941.2|195065.2|194940.2|5
1724396040000|2024-08-23 06:54:00|195065.1|194940.1|195066.8|194941.8|195066.8|194941.8|195065.1|194940.1|2
1724396050000|2024-08-23 06:54:10|195066.5|194941.5|195067.5|194942.5|195067.5|194942.5|195066.5|194941.5|2
1724396060000|2024-08-23 06:54:20|195073.1|194948.1|195073.1|194948.1|195073.1|194948.1|195073.1|194948.1|1
1724396070000|2024-08-23 06:54:30|195127.7|195002.7|195126.5|195001.5|195128.6|195003.6|195122.2|194997.2|19
1724396080000|2024-08-23 06:54:40|195127.9|195002.9|195124.6|194999.6|195128.4|195003.4|195123.5|194998.5|5
1724396090000|2024-08-23 06:54:50|195123.6|194998.6|195101.4|194976.4|195123.6|194998.6|195100.7|194975.7|11
1724396100000|2024-08-23 06:55:00|195102.1|194977.1|195103.2|194978.2|195103.2|194978.2|195102.1|194977.1|5
1724396110000|2024-08-23 06:55:10|195106.2|194981.2|195102.7|194977.7|195106.2|194981.2|195102.7|194977.7|3
1724396130000|2024-08-23 06:55:30|195102.8|194977.8|195105.2|194980.2|195105.2|194980.2|195102.1|194977.1|8
1724396140000|2024-08-23 06:55:40|195103.1|194978.1|195105.4|194980.4|195107.1|194982.1|195102.5|194977.5|9
1724396150000|2024-08-23 06:55:50|195104.3|194979.3|195078.2|194953.2|195104.3|194979.3|195076.6|194951.6|7
1724396160000|2024-08-23 06:56:00|195077.3|194952.3|195071.3|194946.3|195081.6|194956.6|195071.3|194946.3|13
1724396170000|2024-08-23 06:56:10|195073|194948|195071.4|194946.4|195074.1|194949.1|195071.4|194946.4|5
1724396180000|2024-08-23 06:56:20|195070.9|194945.9|195060.3|194935.3|195070.9|194945.9|195056.5|194931.5|6
1724396190000|2024-08-23 06:56:30|195061.1|194936.1|195062.5|194937.5|195065.4|194940.4|195058.9|194933.9|9
1724396200000|2024-08-23 06:56:40|195065.4|194940.4|195065.9|194940.9|195068.2|194943.2|195062.5|194937.5|12
1724396210000|2024-08-23 06:56:50|195064.7|194939.7|195063.7|194938.7|195065.5|194940.5|195062|194937|5
1724396220000|2024-08-23 06:57:00|195062.7|194937.7|195078.5|194953.5|195078.5|194953.5|195061.7|194936.7|7
1724396230000|2024-08-23 06:57:10|195077.9|194952.9|195065.6|194940.6|195077.9|194952.9|195065.6|194940.6|5
1724396240000|2024-08-23 06:57:20|195064.9|194939.9|195065.4|194940.4|195065.4|194940.4|195064.8|194939.8|6
1724396250000|2024-08-23 06:57:30|195064.9|194939.9|195064.4|194939.4|195066.1|194941.1|195063.1|194938.1|5
1724396260000|2024-08-23 06:57:40|195064.9|194939.9|195064.7|194939.7|195065.5|194940.5|195063.4|194938.4|5
1724396270000|2024-08-23 06:57:50|195064.3|194939.3|195065|194940|195067.6|194942.6|195062.2|194937.2|7
1724396280000|2024-08-23 06:58:00|195064.1|194939.1|195065|194940|195065|194940|195062.4|194937.4|3
1724396290000|2024-08-23 06:58:10|195064.1|194939.1|195065.1|194940.1|195065.1|194940.1|195062.9|194937.9|3
1724396300000|2024-08-23 06:58:20|195065.2|194940.2|195064.7|194939.7|195065.2|194940.2|195062.6|194937.6|7
1724396310000|2024-08-23 06:58:30|195063.5|194938.5|195065|194940|195065.5|194940.5|195062.8|194937.8|6
1724396320000|2024-08-23 06:58:40|195065.3|194940.3|195065.4|194940.4|195066.5|194941.5|195063.3|194938.3|11
1724396330000|2024-08-23 06:58:50|195067.4|194942.4|195067.5|194942.5|195074.3|194949.3|195060.9|194935.9|24
1724396340000|2024-08-23 06:59:00|195067.2|194942.2|195067.3|194942.3|195073.5|194948.5|195065.6|194940.6|8
1724396350000|2024-08-23 06:59:10|195067.8|194942.8|195068.3|194943.3|195069.9|194944.9|195064.3|194939.3|10
1724396360000|2024-08-23 06:59:20|195068.9|194943.9|195067.9|194942.9|195069.3|194944.3|195065.2|194940.2|9
1724396370000|2024-08-23 06:59:30|195069.7|194944.7|195065.1|194940.1|195071|194946|195065.1|194940.1|16
1724396380000|2024-08-23 06:59:40|195069.1|194944.1|195066|194941|195069.1|194944.1|195066|194941|3
1724396400000|2024-08-23 07:00:00|195067.5|194942.5|195125.4|195000.4|195125.9|195000.9|195065.5|194940.5|10
1724396410000|2024-08-23 07:00:10|195124.7|194999.7|195127.6|195002.6|195128.8|195003.8|195118.9|194993.9|15
1724396420000|2024-08-23 07:00:20|195126.8|195001.8|195128.4|195003.4|195128.4|195003.4|195126.8|195001.8|4
1724396430000|2024-08-23 07:00:30|195129.1|195004.1|195181.5|195056.5|195182.8|195057.8|195129.1|195004.1|11
1724396440000|2024-08-23 07:00:40|195179.8|195054.8|195172.7|195047.7|195179.8|195054.8|195166.7|195041.7|23
1724396450000|2024-08-23 07:00:50|195173.8|195048.8|195172.3|195047.3|195173.8|195048.8|195172.3|195047.3|2
1724396460000|2024-08-23 07:01:00|195175.1|195050.1|195175.3|195050.3|195184.5|195059.5|195172|195047|6
1724396470000|2024-08-23 07:01:10|195174.7|195049.7|195174|195049|195174.7|195049.7|195174|195049|2
1724396490000|2024-08-23 07:01:30|195172.8|195047.8|195154.2|195029.2|195172.8|195047.8|195150.3|195025.3|12
1724396500000|2024-08-23 07:01:40|195151.9|195026.9|195156|195031|195157.4|195032.4|195151.9|195026.9|18
1724396510000|2024-08-23 07:01:50|195157.4|195032.4|195155.2|195030.2|195157.4|195032.4|195153|195028|11
1724396520000|2024-08-23 07:02:00|195155|195030|195155|195030|195155|195030|195155|195030|1
1724396530000|2024-08-23 07:02:10|195156.3|195031.3|195155.8|195030.8|195156.3|195031.3|195154.5|195029.5|5
1724396540000|2024-08-23 07:02:20|195155.2|195030.2|195153.7|195028.7|195155.2|195030.2|195152.3|195027.3|6
1724396550000|2024-08-23 07:02:30|195153|195028|195152.3|195027.3|195154|195029|195152.2|195027.2|9
1724396560000|2024-08-23 07:02:40|195149.6|195024.6|195145.6|195020.6|195149.6|195024.6|195139.1|195014.1|14
1724396570000|2024-08-23 07:02:50|195148.9|195023.9|195149.6|195024.6|195150.7|195025.7|195145.4|195020.4|10
1724396580000|2024-08-23 07:03:00|195148.4|195023.4|195156.7|195031.7|195166.6|195041.6|195148.4|195023.4|7
1724396590000|2024-08-23 07:03:10|195155.3|195030.3|195149.6|195024.6|195167.8|195042.8|195149.6|195024.6|8
1724396600000|2024-08-23 07:03:20|195148.3|195023.3|195152.6|195027.6|195154.4|195029.4|195148|195023|12
1724396610000|2024-08-23 07:03:30|195154.1|195029.1|195152.5|195027.5|195154.2|195029.2|195149.2|195024.2|16
1724396620000|2024-08-23 07:03:40|195151.7|195026.7|195151.6|195026.6|195153.1|195028.1|195151.1|195026.1|8
1724396630000|2024-08-23 07:03:50|195153|195028|195155.2|195030.2|195155.2|195030.2|195152.4|195027.4|9
1724396640000|2024-08-23 07:04:00|195154.8|195029.8|195153.5|195028.5|195155.1|195030.1|195151.1|195026.1|13
1724396650000|2024-08-23 07:04:10|195155.1|195030.1|195154.5|195029.5|195155.4|195030.4|195152.5|195027.5|9
1724396660000|2024-08-23 07:04:20|195153.1|195028.1|195155|195030|195155|195030|195153|195028|3
1724396670000|2024-08-23 07:04:30|195153.4|195028.4|195147.9|195022.9|195154.8|195029.8|195147.3|195022.3|13
1724396680000|2024-08-23 07:04:40|195148.2|195023.2|195149.3|195024.3|195151.2|195026.2|195146.8|195021.8|22
1724396690000|2024-08-23 07:04:50|195151.6|195026.6|195118.7|194993.7|195151.6|195026.6|195118.5|194993.5|18
1724396700000|2024-08-23 07:05:00|195119.9|194994.9|195079.9|194954.9|195119.9|194994.9|195079.9|194954.9|14
1724396710000|2024-08-23 07:05:10|195080.5|194955.5|195025.6|194900.6|195080.5|194955.5|195025.6|194900.6|26
1724396720000|2024-08-23 07:05:20|195026.5|194901.5|195029.9|194904.9|195029.9|194904.9|195026.4|194901.4|5
1724396730000|2024-08-23 07:05:30|195030.1|194905.1|195034.2|194909.2|195070.1|194945.1|195030.1|194905.1|28
1724396740000|2024-08-23 07:05:40|195031.2|194906.2|194990.7|194865.7|195035.6|194910.6|194985.3|194860.3|32
1724396750000|2024-08-23 07:05:50|194987.9|194862.9|194968.5|194843.5|194993.2|194868.2|194955.3|194830.3|34
1724396760000|2024-08-23 07:06:00|194967|194842|194956.6|194831.6|194967.3|194842.3|194949.8|194824.8|29
1724396770000|2024-08-23 07:06:10|194954.8|194829.8|194956.5|194831.5|194956.5|194831.5|194952.8|194827.8|9
1724396780000|2024-08-23 07:06:20|194956.4|194831.4|194955.7|194830.7|194957.8|194832.8|194955.5|194830.5|11
1724396790000|2024-08-23 07:06:30|194957.1|194832.1|194893.4|194768.4|194957.1|194832.1|194893.4|194768.4|26
1724396800000|2024-08-23 07:06:40|194893.1|194768.1|194905.8|194780.8|194913.4|194788.4|194893.1|194768.1|19
1724396810000|2024-08-23 07:06:50|194906.8|194781.8|194906.5|194781.5|194909.8|194784.8|194906.2|194781.2|6
1724396820000|2024-08-23 07:07:00|194906.8|194781.8|194909.3|194784.3|194910.6|194785.6|194905.5|194780.5|11
1724396830000|2024-08-23 07:07:10|194913.4|194788.4|194907.5|194782.5|194913.4|194788.4|194905.1|194780.1|27
1724396840000|2024-08-23 07:07:20|194907.6|194782.6|194906.5|194781.5|194909.3|194784.3|194905.6|194780.6|10
1724396850000|2024-08-23 07:07:30|194905.5|194780.5|194883.8|194758.8|194908.3|194783.3|194881|194756|18
1724396860000|2024-08-23 07:07:40|194883.2|194758.2|194846.9|194721.9|194883.3|194758.3|194843.5|194718.5|19
1724396870000|2024-08-23 07:07:50|194845.3|194720.3|194845.6|194720.6|194845.7|194720.7|194844.1|194719.1|12
1724396880000|2024-08-23 07:08:00|194844.8|194719.8|194845.7|194720.7|194846.2|194721.2|194844.5|194719.5|17
1724396890000|2024-08-23 07:08:10|194844.9|194719.9|194846.6|194721.6|194847|194722|194844.5|194719.5|17
1724396900000|2024-08-23 07:08:20|194845|194720|194844.3|194719.3|194846.4|194721.4|194842.1|194717.1|16
1724396910000|2024-08-23 07:08:30|194842.9|194717.9|194881.4|194756.4|194891.3|194766.3|194842.9|194717.9|17
1724396920000|2024-08-23 07:08:40|194876.7|194751.7|194884.5|194759.5|194903.3|194778.3|194876.7|194751.7|12
1724396930000|2024-08-23 07:08:50|194886.5|194761.5|194877.3|194752.3|194887.7|194762.7|194877.3|194752.3|12
1724396940000|2024-08-23 07:09:00|194872.7|194747.7|194874.1|194749.1|194877.6|194752.6|194872.7|194747.7|9
1724396950000|2024-08-23 07:09:10|194877.6|194752.6|194877.6|194752.6|194883.5|194758.5|194874.3|194749.3|8
1724396960000|2024-08-23 07:09:20|194878.4|194753.4|194878.5|194753.5|194878.5|194753.5|194877.5|194752.5|4
1724396970000|2024-08-23 07:09:30|194874.3|194749.3|194890.9|194765.9|194906.4|194781.4|194872.9|194747.9|24
1724396980000|2024-08-23 07:09:40|194892.7|194767.7|194893.8|194768.8|194896.6|194771.6|194892.7|194767.7|7
1724396990000|2024-08-23 07:09:50|194893.7|194768.7|194894.6|194769.6|194896.5|194771.5|194888.2|194763.2|5
1724397000000|2024-08-23 07:10:00|194892|194767|194885.6|194760.6|194895.2|194770.2|194885.6|194760.6|5
1724397010000|2024-08-23 07:10:10|194888.3|194763.3|194890.7|194765.7|194890.7|194765.7|194887.7|194762.7|13
1724397020000|2024-08-23 07:10:20|194890|194765|194889|194764|194890|194765|194889|194764|2
1724397030000|2024-08-23 07:10:30|194890.3|194765.3|194891.1|194766.1|194891.1|194766.1|194890.3|194765.3|2
1724397040000|2024-08-23 07:10:40|194891|194766|194891|194766|194891|194766|194891|194766|1
1724397050000|2024-08-23 07:10:50|194890.7|194765.7|194891.1|194766.1|194891.7|194766.7|194890.7|194765.7|4
1724397060000|2024-08-23 07:11:00|194895.6|194770.6|194886.7|194761.7|194895.6|194770.6|194883.5|194758.5|13
1724397070000|2024-08-23 07:11:10|194884.6|194759.6|194885.1|194760.1|194885.7|194760.7|194882|194757|11
1724397080000|2024-08-23 07:11:20|194882.4|194757.4|194883.5|194758.5|194884.6|194759.6|194879.9|194754.9|10
1724397090000|2024-08-23 07:11:30|194881.4|194756.4|194878.1|194753.1|194881.4|194756.4|194876.9|194751.9|13
1724397100000|2024-08-23 07:11:40|194877.6|194752.6|194881.4|194756.4|194881.4|194756.4|194877.6|194752.6|6
1724397110000|2024-08-23 07:11:50|194879.7|194754.7|194879.7|194754.7|194879.7|194754.7|194879.7|194754.7|1
1724397120000|2024-08-23 07:12:00|194878|194753|194861.7|194736.7|194879.9|194754.9|194857.4|194732.4|9
1724397130000|2024-08-23 07:12:10|194864.7|194739.7|194880.1|194755.1|194880.8|194755.8|194864.5|194739.5|7
1724397140000|2024-08-23 07:12:20|194880.4|194755.4|194835.1|194710.1|194883.7|194758.7|194830.1|194705.1|12
1724397150000|2024-08-23 07:12:30|194836.9|194711.9|194883.8|194758.8|194884.7|194759.7|194827.9|194702.9|19
1724397160000|2024-08-23 07:12:40|194883.2|194758.2|194883.4|194758.4|194884.4|194759.4|194883.2|194758.2|7
1724397170000|2024-08-23 07:12:50|194885.5|194760.5|194909.8|194784.8|194913.7|194788.7|194882.9|194757.9|17
1724397180000|2024-08-23 07:13:00|194910.1|194785.1|194907.8|194782.8|194910.4|194785.4|194901.3|194776.3|11
1724397190000|2024-08-23 07:13:10|194911.6|194786.6|194915|194790|194918.6|194793.6|194911.6|194786.6|7
1724397200000|2024-08-23 07:13:20|194912.3|194787.3|194910|194785|194914|194789|194908.4|194783.4|14
1724397210000|2024-08-23 07:13:30|194921.5|194796.5|194911.2|194786.2|194921.5|194796.5|194911.2|194786.2|10
1724397220000|2024-08-23 07:13:40|194912.2|194787.2|194910|194785|194912.7|194787.7|194909.3|194784.3|9
1724397230000|2024-08-23 07:13:50|194911.8|194786.8|194974.4|194849.4|194980.9|194855.9|194911.8|194786.8|31
1724397240000|2024-08-23 07:14:00|194973.6|194848.6|194975.1|194850.1|194977.3|194852.3|194973.6|194848.6|11
1724397250000|2024-08-23 07:14:10|194974.1|194849.1|194975.1|194850.1|194975.1|194850.1|194974.1|194849.1|2
1724397260000|2024-08-23 07:14:20|194976.2|194851.2|194972|194847|194976.2|194851.2|194968.5|194843.5|12
1724397270000|2024-08-23 07:14:30|194973.1|194848.1|194964.5|194839.5|194973.1|194848.1|194963.4|194838.4|11
1724397280000|2024-08-23 07:14:40|194963.5|194838.5|194946.1|194821.1|194963.5|194838.5|194943.3|194818.3|15
1724397290000|2024-08-23 07:14:50|194943.7|194818.7|194950|194825|194950.4|194825.4|194942.9|194817.9|19
1724397300000|2024-08-23 07:15:00|194949.5|194824.5|194903.9|194778.9|194949.5|194824.5|194900|194775|28
1724397310000|2024-08-23 07:15:10|194902.8|194777.8|194900.9|194775.9|194908.7|194783.7|194895.9|194770.9|23
1724397320000|2024-08-23 07:15:20|194902.1|194777.1|194890.3|194765.3|194902.1|194777.1|194882.4|194757.4|8
1724397330000|2024-08-23 07:15:30|194891.5|194766.5|194892.8|194767.8|194892.8|194767.8|194891.5|194766.5|4
1724397350000|2024-08-23 07:15:50|194893.4|194768.4|194898.3|194773.3|194898.3|194773.3|194891.1|194766.1|5
1724397360000|2024-08-23 07:16:00|194889.6|194764.6|194892.4|194767.4|194893.7|194768.7|194889.6|194764.6|15
1724397370000|2024-08-23 07:16:10|194890.4|194765.4|194892.5|194767.5|194892.5|194767.5|194890.4|194765.4|4
1724397380000|2024-08-23 07:16:20|194894.3|194769.3|194887.6|194762.6|194894.3|194769.3|194887.6|194762.6|3
1724397390000|2024-08-23 07:16:30|194886.3|194761.3|194892.5|194767.5|194893.4|194768.4|194886.3|194761.3|6
1724397400000|2024-08-23 07:16:40|194893.6|194768.6|194900.2|194775.2|194902.9|194777.9|194893.6|194768.6|9
1724397410000|2024-08-23 07:16:50|194899.4|194774.4|194901.1|194776.1|194901.7|194776.7|194899.4|194774.4|5
1724397420000|2024-08-23 07:17:00|194899.4|194774.4|194886.6|194761.6|194899.4|194774.4|194886.6|194761.6|20
1724397430000|2024-08-23 07:17:10|194887.3|194762.3|194848.2|194723.2|194887.3|194762.3|194846.9|194721.9|9
1724397440000|2024-08-23 07:17:20|194847.5|194722.5|194847.1|194722.1|194848.8|194723.8|194845.5|194720.5|10
1724397450000|2024-08-23 07:17:30|194846.2|194721.2|194848.7|194723.7|194848.7|194723.7|194845.7|194720.7|6
1724397460000|2024-08-23 07:17:40|194848.4|194723.4|194847.6|194722.6|194848.4|194723.4|194847.6|194722.6|2
1724397470000|2024-08-23 07:17:50|194848|194723|194848.3|194723.3|194849.2|194724.2|194826.7|194701.7|8
1724397480000|2024-08-23 07:18:00|194849|194724|194859.5|194734.5|194883.4|194758.4|194845.9|194720.9|24
1724397490000|2024-08-23 07:18:10|194856.8|194731.8|194856.6|194731.6|194864.1|194739.1|194855.1|194730.1|36
1724397500000|2024-08-23 07:18:20|194857.8|194732.8|194852.9|194727.9|194857.8|194732.8|194851.1|194726.1|16
1724397510000|2024-08-23 07:18:30|194853.1|194728.1|194853.7|194728.7|194854.8|194729.8|194852.6|194727.6|23
1724397520000|2024-08-23 07:18:40|194855|194730|194885|194760|194885.3|194760.3|194854.1|194729.1|24
1724397530000|2024-08-23 07:18:50|194884.5|194759.5|194885.4|194760.4|194888.4|194763.4|194879.8|194754.8|13
1724397540000|2024-08-23 07:19:00|194885.8|194760.8|194888.2|194763.2|194888.2|194763.2|194885.8|194760.8|3
1724397550000|2024-08-23 07:19:10|194888.5|194763.5|194905.2|194780.2|194925.7|194800.7|194888.5|194763.5|10
1724397560000|2024-08-23 07:19:20|194905.6|194780.6|194917.9|194792.9|194920.6|194795.6|194904.2|194779.2|15
1724397570000|2024-08-23 07:19:30|194916.9|194791.9|194916.7|194791.7|194919.3|194794.3|194916.7|194791.7|15
1724397580000|2024-08-23 07:19:40|194915.6|194790.6|194940.9|194815.9|194947.9|194822.9|194915.6|194790.6|17
1724397590000|2024-08-23 07:19:50|194941.3|194816.3|194936.9|194811.9|194943.1|194818.1|194936.9|194811.9|12
1724397600000|2024-08-23 07:20:00|194937.9|194812.9|194929.2|194804.2|194939.3|194814.3|194928.6|194803.6|10
1724397610000|2024-08-23 07:20:10|194928.3|194803.3|194923|194798|194928.3|194803.3|194922.1|194797.1|6
1724397620000|2024-08-23 07:20:20|194923.5|194798.5|194921.6|194796.6|194925.4|194800.4|194921.3|194796.3|9
1724397630000|2024-08-23 07:20:30|194921.9|194796.9|194925.6|194800.6|194930.4|194805.4|194921.9|194796.9|5
1724397640000|2024-08-23 07:20:40|194925.1|194800.1|194968.4|194843.4|194971.1|194846.1|194925.1|194800.1|14
1724397650000|2024-08-23 07:20:50|194969.6|194844.6|194992.9|194867.9|194997|194872|194966.5|194841.5|11
1724397660000|2024-08-23 07:21:00|194991.8|194866.8|194994.3|194869.3|194995|194870|194991.8|194866.8|17
1724397670000|2024-08-23 07:21:10|194994.6|194869.6|194995.2|194870.2|194995.2|194870.2|194993|194868|19
1724397680000|2024-08-23 07:21:20|194994.1|194869.1|194994.3|194869.3|194996.4|194871.4|194993.1|194868.1|18
1724397690000|2024-08-23 07:21:30|194993.8|194868.8|194993.6|194868.6|194994.8|194869.8|194992.5|194867.5|28
1724397700000|2024-08-23 07:21:40|194993|194868|195039.5|194914.5|195050.3|194925.3|194991.2|194866.2|29
1724397710000|2024-08-23 07:21:50|195043.3|194918.3|195034.9|194909.9|195043.3|194918.3|195029.5|194904.5|27
1724397720000|2024-08-23 07:22:00|195032.1|194907.1|195029.1|194904.1|195039.1|194914.1|195028.3|194903.3|31
1724397730000|2024-08-23 07:22:10|195029.2|194904.2|195031.4|194906.4|195031.4|194906.4|195029.2|194904.2|7
1724397740000|2024-08-23 07:22:20|195030.8|194905.8|195011.1|194886.1|195030.8|194905.8|195006.6|194881.6|13
1724397750000|2024-08-23 07:22:30|195012.6|194887.6|195018|194893|195018.4|194893.4|195012.6|194887.6|14
1724397760000|2024-08-23 07:22:40|195018.1|194893.1|195029.3|194904.3|195033.2|194908.2|195013.8|194888.8|25
1724397770000|2024-08-23 07:22:50|195031.9|194906.9|195034|194909|195035.2|194910.2|195030.3|194905.3|20
1724397780000|2024-08-23 07:23:00|195033.9|194908.9|195068.7|194943.7|195074|194949|195031.3|194906.3|20
1724397790000|2024-08-23 07:23:10|195070.1|194945.1|195064.9|194939.9|195070.1|194945.1|195058.7|194933.7|23
1724397800000|2024-08-23 07:23:20|195064.4|194939.4|195070.5|194945.5|195072.7|194947.7|195059.8|194934.8|27
1724397810000|2024-08-23 07:23:30|195071|194946|195056.3|194931.3|195072.6|194947.6|195055.7|194930.7|21
1724397820000|2024-08-23 07:23:40|195057.3|194932.3|195060.5|194935.5|195060.5|194935.5|195057.3|194932.3|12
1724397830000|2024-08-23 07:23:50|195061.5|194936.5|195053.3|194928.3|195074.2|194949.2|195053.3|194928.3|17
1724397840000|2024-08-23 07:24:00|195056.6|194931.6|195040.6|194915.6|195056.6|194931.6|195029.8|194904.8|20
1724397850000|2024-08-23 07:24:10|195042.1|194917.1|195042|194917|195042.1|194917.1|195040.9|194915.9|5
1724397860000|2024-08-23 07:24:20|195042.3|194917.3|195037.8|194912.8|195042.3|194917.3|195035.6|194910.6|17
1724397870000|2024-08-23 07:24:30|195036.4|194911.4|195038|194913|195043.3|194918.3|195036.4|194911.4|15
1724397880000|2024-08-23 07:24:40|195037.7|194912.7|195039.5|194914.5|195042|194917|195037.1|194912.1|17
1724397890000|2024-08-23 07:24:50|195039.6|194914.6|195028.7|194903.7|195039.6|194914.6|195028.7|194903.7|8
1724397900000|2024-08-23 07:25:00|195034.4|194909.4|195034.5|194909.5|195037.8|194912.8|195028|194903|27
1724397910000|2024-08-23 07:25:10|195035.2|194910.2|195025.4|194900.4|195040.8|194915.8|195022.3|194897.3|21
1724397920000|2024-08-23 07:25:20|195026|194901|195027.6|194902.6|195029.4|194904.4|195025.8|194900.8|17
1724397930000|2024-08-23 07:25:30|195027.2|194902.2|194993.8|194868.8|195027.2|194902.2|194993.8|194868.8|15
1724397940000|2024-08-23 07:25:40|194989.7|194864.7|194987.6|194862.6|194989.7|194864.7|194975.9|194850.9|14
1724397950000|2024-08-23 07:25:50|194988.4|194863.4|194986.2|194861.2|194989.1|194864.1|194985.5|194860.5|9
1724397960000|2024-08-23 07:26:00|194987|194862|194995.8|194870.8|194995.8|194870.8|194975.7|194850.7|11
1724397970000|2024-08-23 07:26:10|194994.5|194869.5|194994.5|194869.5|194995|194870|194983.2|194858.2|14
1724397980000|2024-08-23 07:26:20|194993|194868|194971.3|194846.3|194993.8|194868.8|194970.6|194845.6|18
1724397990000|2024-08-23 07:26:30|194972.8|194847.8|194971.4|194846.4|194975.8|194850.8|194971.2|194846.2|14
1724398000000|2024-08-23 07:26:40|194972.7|194847.7|195006|194881|195006.7|194881.7|194972|194847|16
1724398010000|2024-08-23 07:26:50|195005.3|194880.3|195007.3|194882.3|195007.3|194882.3|195004.6|194879.6|14
1724398020000|2024-08-23 07:27:00|195008.2|194883.2|195003.1|194878.1|195008.2|194883.2|195002.4|194877.4|21
1724398030000|2024-08-23 07:27:10|195003.8|194878.8|195002|194877|195004.5|194879.5|194999.8|194874.8|14
1724398040000|2024-08-23 07:27:20|195002.6|194877.6|194999.4|194874.4|195004.4|194879.4|194997.1|194872.1|14
1724398050000|2024-08-23 07:27:30|195000.9|194875.9|194992.7|194867.7|195001.5|194876.5|194992.7|194867.7|9
1724398060000|2024-08-23 07:27:40|194994.5|194869.5|194975.8|194850.8|194997.1|194872.1|194973.7|194848.7|19
1724398070000|2024-08-23 07:27:50|194978.3|194853.3|194976.8|194851.8|194981.3|194856.3|194969.5|194844.5|28
1724398080000|2024-08-23 07:28:00|194978.2|194853.2|194978.5|194853.5|194979.2|194854.2|194976|194851|11
1724398090000|2024-08-23 07:28:10|194974|194849|194976.6|194851.6|194977.9|194852.9|194969|194844|19
1724398100000|2024-08-23 07:28:20|194975.7|194850.7|194913.6|194788.6|194975.7|194850.7|194907.8|194782.8|12
1724398110000|2024-08-23 07:28:30|194913.3|194788.3|194909.5|194784.5|194915|194790|194904.9|194779.9|12
1724398120000|2024-08-23 07:28:40|194907.3|194782.3|194904.5|194779.5|194913.2|194788.2|194904.5|194779.5|8
1724398130000|2024-08-23 07:28:50|194915.5|194790.5|194910.8|194785.8|194915.5|194790.5|194909.7|194784.7|9
1724398140000|2024-08-23 07:29:00|194912.1|194787.1|194941.3|194816.3|194949.4|194824.4|194910.8|194785.8|12
1724398150000|2024-08-23 07:29:10|194944.1|194819.1|194941.8|194816.8|194944.1|194819.1|194941.8|194816.8|5
1724398160000|2024-08-23 07:29:20|194925.1|194800.1|194930|194805|194930|194805|194922.3|194797.3|12
1724398170000|2024-08-23 07:29:30|194927.4|194802.4|194922.7|194797.7|194928.6|194803.6|194922.7|194797.7|12
1724398180000|2024-08-23 07:29:40|194923.6|194798.6|194904.4|194779.4|194923.7|194798.7|194899.2|194774.2|13
1724398190000|2024-08-23 07:29:50|194905.2|194780.2|194917.5|194792.5|194917.5|194792.5|194903.2|194778.2|13
1724398200000|2024-08-23 07:30:00|194915.6|194790.6|194915.9|194790.9|194916.6|194791.6|194913.4|194788.4|17
1724398210000|2024-08-23 07:30:10|194915.1|194790.1|194894.7|194769.7|194917.5|194792.5|194893.5|194768.5|19
1724398220000|2024-08-23 07:30:20|194895.6|194770.6|194895.7|194770.7|194895.7|194770.7|194893.9|194768.9|4
1724398230000|2024-08-23 07:30:30|194895.8|194770.8|194895.5|194770.5|194895.8|194770.8|194894.5|194769.5|3
1724398240000|2024-08-23 07:30:40|194895.1|194770.1|194877.8|194752.8|194895.1|194770.1|194875.1|194750.1|12
1724398250000|2024-08-23 07:30:50|194880.4|194755.4|194877.3|194752.3|194880.4|194755.4|194877.2|194752.2|6
1724398260000|2024-08-23 07:31:00|194879.5|194754.5|194874.2|194749.2|194882.5|194757.5|194874.2|194749.2|16
1724398270000|2024-08-23 07:31:10|194873.9|194748.9|194875.6|194750.6|194879.9|194754.9|194873.8|194748.8|13
1724398280000|2024-08-23 07:31:20|194876.3|194751.3|194873.2|194748.2|194877.2|194752.2|194873.2|194748.2|3
1724398290000|2024-08-23 07:31:30|194873|194748|194871.9|194746.9|194873|194748|194871.9|194746.9|5
1724398300000|2024-08-23 07:31:40|194874.1|194749.1|194872.2|194747.2|194874.1|194749.1|194870|194745|7
1724398310000|2024-08-23 07:31:50|194874.8|194749.8|194874|194749|194877.1|194752.1|194873.9|194748.9|4
1724398320000|2024-08-23 07:32:00|194873.2|194748.2|194873.5|194748.5|194874.3|194749.3|194872.6|194747.6|9
1724398330000|2024-08-23 07:32:10|194873|194748|194860.5|194735.5|194875.5|194750.5|194856.7|194731.7|19
1724398340000|2024-08-23 07:32:20|194860.3|194735.3|194854.5|194729.5|194860.3|194735.3|194852.8|194727.8|9
1724398350000|2024-08-23 07:32:30|194853.8|194728.8|194852.2|194727.2|194853.8|194728.8|194851.5|194726.5|4
1724398360000|2024-08-23 07:32:40|194849.7|194724.7|194837.7|194712.7|194849.7|194724.7|194826.7|194701.7|17
1724398370000|2024-08-23 07:32:50|194840.8|194715.8|194837.9|194712.9|194840.8|194715.8|194837|194712|4
1724398380000|2024-08-23 07:33:00|194839.9|194714.9|194844.8|194719.8|194844.8|194719.8|194839.2|194714.2|19
1724398390000|2024-08-23 07:33:10|194844|194719|194827.4|194702.4|194894.7|194769.7|194827.4|194702.4|20
1724398400000|2024-08-23 07:33:20|194828.2|194703.2|194817.1|194692.1|194838.6|194713.6|194813.8|194688.8|26
1724398410000|2024-08-23 07:33:30|194818.5|194693.5|194817.4|194692.4|194818.6|194693.6|194812.2|194687.2|18
1724398420000|2024-08-23 07:33:40|194817.5|194692.5|194818.1|194693.1|194818.1|194693.1|194817.5|194692.5|2
1724398430000|2024-08-23 07:33:50|194815|194690|194795.8|194670.8|194829.3|194704.3|194785.6|194660.6|25
1724398440000|2024-08-23 07:34:00|194795|194670|194795|194670|194795|194670|194795|194670|1
1724398450000|2024-08-23 07:34:10|194796|194671|194796.8|194671.8|194796.8|194671.8|194796|194671|2
1724398460000|2024-08-23 07:34:20|194797.2|194672.2|194797.5|194672.5|194797.5|194672.5|194797.2|194672.2|2
1724398470000|2024-08-23 07:34:30|194798.3|194673.3|194794.6|194669.6|194798.9|194673.9|194790.9|194665.9|16
1724398480000|2024-08-23 07:34:40|194787.7|194662.7|194795.1|194670.1|194795.1|194670.1|194787.7|194662.7|2
1724398490000|2024-08-23 07:34:50|194798.3|194673.3|194801.7|194676.7|194805.4|194680.4|194798.3|194673.3|4
1724398500000|2024-08-23 07:35:00|194800.1|194675.1|194800.1|194675.1|194800.1|194675.1|194800.1|194675.1|1
1724398510000|2024-08-23 07:35:10|194798.8|194673.8|194782.3|194657.3|194800.6|194675.6|194779.7|194654.7|10
1724398520000|2024-08-23 07:35:20|194779|194654|194717.9|194592.9|194779.9|194654.9|194717.6|194592.6|11
1724398530000|2024-08-23 07:35:30|194717.4|194592.4|194714.5|194589.5|194717.4|194592.4|194708.6|194583.6|20
1724398540000|2024-08-23 07:35:40|194717.4|194592.4|194752|194627|194752|194627|194717.4|194592.4|10
1724398550000|2024-08-23 07:35:50|194751.2|194626.2|194746.3|194621.3|194752.5|194627.5|194744.7|194619.7|7
1724398560000|2024-08-23 07:36:00|194744.3|194619.3|194757|194632|194762.9|194637.9|194740.5|194615.5|19
1724398570000|2024-08-23 07:36:10|194757.8|194632.8|194756.6|194631.6|194757.8|194632.8|194756.6|194631.6|2
1724398580000|2024-08-23 07:36:20|194757.1|194632.1|194759.1|194634.1|194759.1|194634.1|194757.1|194632.1|3
1724398590000|2024-08-23 07:36:30|194762.6|194637.6|194760.5|194635.5|194762.6|194637.6|194759|194634|5
1724398610000|2024-08-23 07:36:50|194760.2|194635.2|194826.2|194701.2|194827.6|194702.6|194760.2|194635.2|15
1724398620000|2024-08-23 07:37:00|194825.3|194700.3|194858.6|194733.6|194859|194734|194825.2|194700.2|25
1724398630000|2024-08-23 07:37:10|194857.4|194732.4|194836.8|194711.8|194857.6|194732.6|194836.8|194711.8|7
1724398640000|2024-08-23 07:37:20|194837.1|194712.1|194800.6|194675.6|194837.1|194712.1|194798.6|194673.6|17
1724398650000|2024-08-23 07:37:30|194802.9|194677.9|194845.9|194720.9|194849.1|194724.1|194802.9|194677.9|21
1724398660000|2024-08-23 07:37:40|194847.7|194722.7|194884.2|194759.2|194902.4|194777.4|194844|194719|15
1724398670000|2024-08-23 07:37:50|194882.8|194757.8|194880.8|194755.8|194885.4|194760.4|194880.3|194755.3|11
1724398680000|2024-08-23 07:38:00|194879.7|194754.7|194881.6|194756.6|194885.4|194760.4|194879.7|194754.7|11
1724398690000|2024-08-23 07:38:10|194881.1|194756.1|194892.6|194767.6|194894|194769|194878.3|194753.3|22
1724398700000|2024-08-23 07:38:20|194894.9|194769.9|194895.4|194770.4|194896.6|194771.6|194894.9|194769.9|4
1724398710000|2024-08-23 07:38:30|194895.8|194770.8|194892.6|194767.6|194898|194773|194892.6|194767.6|8
1724398720000|2024-08-23 07:38:40|194892.1|194767.1|194892.1|194767.1|194892.1|194767.1|194892.1|194767.1|1
1724398730000|2024-08-23 07:38:50|194892.3|194767.3|194894.3|194769.3|194896.2|194771.2|194892.3|194767.3|6
1724398740000|2024-08-23 07:39:00|194896.2|194771.2|194896.1|194771.1|194896.2|194771.2|194894|194769|7
1724398750000|2024-08-23 07:39:10|194894.2|194769.2|194879.7|194754.7|194894.2|194769.2|194879|194754|4
1724398760000|2024-08-23 07:39:20|194881.3|194756.3|194888.8|194763.8|194890.3|194765.3|194881.3|194756.3|11
1724398770000|2024-08-23 07:39:30|194888.5|194763.5|194886.7|194761.7|194888.5|194763.5|194877.4|194752.4|12
1724398780000|2024-08-23 07:39:40|194887|194762|194885.4|194760.4|194887|194762|194885.4|194760.4|6
1724398790000|2024-08-23 07:39:50|194885|194760|194877.6|194752.6|194885|194760|194876.6|194751.6|22
1724398800000|2024-08-23 07:40:00|194877.2|194752.2|194887.2|194762.2|194897.3|194772.3|194845.8|194720.8|33
1724398810000|2024-08-23 07:40:10|194886.9|194761.9|194891.4|194766.4|194891.4|194766.4|194886.9|194761.9|17
1724398820000|2024-08-23 07:40:20|194889|194764|194930.6|194805.6|194936.4|194811.4|194886.5|194761.5|17
1724398830000|2024-08-23 07:40:30|194930.9|194805.9|194936.2|194811.2|194937.6|194812.6|194929|194804|12
1724398840000|2024-08-23 07:40:40|194935.4|194810.4|194935.4|194810.4|194937.3|194812.3|194934.4|194809.4|14
1724398850000|2024-08-23 07:40:50|194939.2|194814.2|194934.7|194809.7|194939.2|194814.2|194934.7|194809.7|7
1724398860000|2024-08-23 07:41:00|194936|194811|194934.3|194809.3|194936|194811|194934.1|194809.1|12
1724398870000|2024-08-23 07:41:10|194934.4|194809.4|194934|194809|194934.8|194809.8|194933.6|194808.6|4
1724398880000|2024-08-23 07:41:20|194934.6|194809.6|194918.5|194793.5|194934.6|194809.6|194911.1|194786.1|20
1724398900000|2024-08-23 07:41:40|194921|194796|194919.8|194794.8|194921.6|194796.6|194917.9|194792.9|8
1724398910000|2024-08-23 07:41:50|194920.5|194795.5|194939.2|194814.2|194945.2|194820.2|194919.2|194794.2|17
1724398920000|2024-08-23 07:42:00|194939.6|194814.6|194941.2|194816.2|194943.3|194818.3|194936.6|194811.6|18
1724398930000|2024-08-23 07:42:10|194941.9|194816.9|194940.4|194815.4|194942.1|194817.1|194940.4|194815.4|10
1724398940000|2024-08-23 07:42:20|194941.1|194816.1|194904.9|194779.9|194942.1|194817.1|194904.9|194779.9|14
1724398950000|2024-08-23 07:42:30|194906|194781|194902.1|194777.1|194906.4|194781.4|194901.7|194776.7|17
1724398960000|2024-08-23 07:42:40|194902|194777|194906.9|194781.9|194911.5|194786.5|194901.3|194776.3|18
1724398970000|2024-08-23 07:42:50|194906.8|194781.8|194907.9|194782.9|194910.8|194785.8|194906.8|194781.8|10
1724398980000|2024-08-23 07:43:00|194909.5|194784.5|194881.8|194756.8|194909.5|194784.5|194879.4|194754.4|16
1724398990000|2024-08-23 07:43:10|194881|194756|194856.4|194731.4|194881|194756|194843.8|194718.8|20
1724399000000|2024-08-23 07:43:20|194857.1|194732.1|194841|194716|194857.1|194732.1|194840|194715|16
1724399010000|2024-08-23 07:43:30|194841.9|194716.9|194842.4|194717.4|194845|194720|194841.5|194716.5|6
1724399020000|2024-08-23 07:43:40|194841.7|194716.7|194840.9|194715.9|194843.1|194718.1|194836.5|194711.5|15
1724399030000|2024-08-23 07:43:50|194840.3|194715.3|194832.9|194707.9|194842.8|194717.8|194831|194706|25
1724399040000|2024-08-23 07:44:00|194832.1|194707.1|194836.6|194711.6|194836.8|194711.8|194832.1|194707.1|22
1724399050000|2024-08-23 07:44:10|194836.7|194711.7|194830.8|194705.8|194839.5|194714.5|194830.3|194705.3|20
1724399060000|2024-08-23 07:44:20|194818.2|194693.2|194822.6|194697.6|194826.2|194701.2|194818.2|194693.2|13
1724399070000|2024-08-23 07:44:30|194822.5|194697.5|194820.6|194695.6|194823|194698|194820.6|194695.6|9
1724399080000|2024-08-23 07:44:40|194822.9|194697.9|194838.6|194713.6|194841|194716|194820.8|194695.8|19
1724399090000|2024-08-23 07:44:50|194834.1|194709.1|194838.5|194713.5|194841.9|194716.9|194834.1|194709.1|24
1724399100000|2024-08-23 07:45:00|194839.5|194714.5|194839.3|194714.3|194840.3|194715.3|194838.3|194713.3|13
1724399110000|2024-08-23 07:45:10|194839.4|194714.4|194840.3|194715.3|194843.5|194718.5|194839|194714|17
1724399120000|2024-08-23 07:45:20|194839.4|194714.4|194839.9|194714.9|194844|194719|194838|194713|23
1724399130000|2024-08-23 07:45:30|194838.8|194713.8|194839.1|194714.1|194840.1|194715.1|194837.8|194712.8|22
1724399140000|2024-08-23 07:45:40|194840|194715|194839|194714|194840.1|194715.1|194838|194713|23
1724399150000|2024-08-23 07:45:50|194832.9|194707.9|194834.9|194709.9|194837.4|194712.4|194832.9|194707.9|25
1724399160000|2024-08-23 07:46:00|194834|194709|194835.6|194710.6|194838.7|194713.7|194833.7|194708.7|22
1724399170000|2024-08-23 07:46:10|194834.5|194709.5|194834.1|194709.1|194841.6|194716.6|194834|194709|21
1724399180000|2024-08-23 07:46:20|194833.3|194708.3|194834.6|194709.6|194834.6|194709.6|194833.2|194708.2|12
1724399190000|2024-08-23 07:46:30|194837.4|194712.4|194834.3|194709.3|194837.7|194712.7|194833.6|194708.6|18
1724399200000|2024-08-23 07:46:40|194837.6|194712.6|194835.3|194710.3|194837.9|194712.9|194833.5|194708.5|12
1724399210000|2024-08-23 07:46:50|194836.5|194711.5|194835.3|194710.3|194840.1|194715.1|194835.3|194710.3|11
1724399220000|2024-08-23 07:47:00|194837.4|194712.4|194837.9|194712.9|194837.9|194712.9|194834.3|194709.3|17
1724399230000|2024-08-23 07:47:10|194837.4|194712.4|194832.4|194707.4|194841|194716|194828.5|194703.5|23
1724399240000|2024-08-23 07:47:20|194834|194709|194830.3|194705.3|194834|194709|194827.5|194702.5|16
1724399250000|2024-08-23 07:47:30|194829.3|194704.3|194826.8|194701.8|194830.4|194705.4|194825.6|194700.6|15
1724399260000|2024-08-23 07:47:40|194828.1|194703.1|194828.6|194703.6|194831.5|194706.5|194825.5|194700.5|20
1724399270000|2024-08-23 07:47:50|194827.4|194702.4|194829.4|194704.4|194830.7|194705.7|194826.8|194701.8|15
1724399280000|2024-08-23 07:48:00|194833|194708|194831.9|194706.9|194833.2|194708.2|194830.1|194705.1|17
1724399290000|2024-08-23 07:48:10|194836|194711|194830.4|194705.4|194836|194711|194829.1|194704.1|22
1724399300000|2024-08-23 07:48:20|194832.7|194707.7|194827.5|194702.5|194833.6|194708.6|194825.8|194700.8|28
1724399310000|2024-08-23 07:48:30|194828.9|194703.9|194824.5|194699.5|194828.9|194703.9|194821.6|194696.6|32
1724399320000|2024-08-23 07:48:40|194824.6|194699.6|194769.5|194644.5|194827.2|194702.2|194760.2|194635.2|25
1724399330000|2024-08-23 07:48:50|194768|194643|194767.4|194642.4|194774.7|194649.7|194767|194642|30
1724399340000|2024-08-23 07:49:00|194769|194644|194765.3|194640.3|194771|194646|194762.4|194637.4|30
1724399350000|2024-08-23 07:49:10|194762.5|194637.5|194762.3|194637.3|194766|194641|194743.8|194618.8|25
1724399360000|2024-08-23 07:49:20|194765.7|194640.7|194754.3|194629.3|194765.7|194640.7|194754.3|194629.3|16
1724399370000|2024-08-23 07:49:30|194754.1|194629.1|194756.6|194631.6|194756.6|194631.6|194752.2|194627.2|15
1724399380000|2024-08-23 07:49:40|194759.3|194634.3|194733.6|194608.6|194759.3|194634.3|194731.1|194606.1|26
1724399390000|2024-08-23 07:49:50|194732.9|194607.9|194732.9|194607.9|194732.9|194607.9|194732.9|194607.9|1
1724399400000|2024-08-23 07:50:00|194733.6|194608.6|194727.6|194602.6|194733.6|194608.6|194726.8|194601.8|9
1724399410000|2024-08-23 07:50:10|194727.5|194602.5|194732.3|194607.3|194732.3|194607.3|194727.5|194602.5|7
1724399420000|2024-08-23 07:50:20|194731.9|194606.9|194740.3|194615.3|194740.3|194615.3|194730.6|194605.6|11
1724399430000|2024-08-23 07:50:30|194738.7|194613.7|194727.8|194602.8|194739.2|194614.2|194726|194601|11
1724399440000|2024-08-23 07:50:40|194727.2|194602.2|194727.3|194602.3|194727.3|194602.3|194726.4|194601.4|4
1724399450000|2024-08-23 07:50:50|194727.7|194602.7|194728.3|194603.3|194728.3|194603.3|194727.7|194602.7|2
1724399460000|2024-08-23 07:51:00|194727.2|194602.2|194721.2|194596.2|194729.3|194604.3|194716.5|194591.5|17
1724399470000|2024-08-23 07:51:10|194721.6|194596.6|194721.6|194596.6|194722.6|194597.6|194720.6|194595.6|18
1724399480000|2024-08-23 07:51:20|194720.8|194595.8|194688.7|194563.7|194722.1|194597.1|194687.4|194562.4|22
1724399490000|2024-08-23 07:51:30|194688.6|194563.6|194691.1|194566.1|194691.8|194566.8|194687.7|194562.7|22
1724399500000|2024-08-23 07:51:40|194691.6|194566.6|194690.3|194565.3|194692.2|194567.2|194690|194565|18
1724399510000|2024-08-23 07:51:50|194690.2|194565.2|194690.1|194565.1|194690.2|194565.2|194689.6|194564.6|3
1724399520000|2024-08-23 07:52:00|194691.4|194566.4|194687.8|194562.8|194692.6|194567.6|194686.8|194561.8|23
1724399530000|2024-08-23 07:52:10|194688.9|194563.9|194690|194565|194690.9|194565.9|194688.8|194563.8|23
1724399540000|2024-08-23 07:52:20|194689.6|194564.6|194688.2|194563.2|194691.1|194566.1|194687.5|194562.5|19
1724399550000|2024-08-23 07:52:30|194689.2|194564.2|194689.4|194564.4|194690.6|194565.6|194687.8|194562.8|19
1724399560000|2024-08-23 07:52:40|194689|194564|194688.6|194563.6|194690.3|194565.3|194688.4|194563.4|14
1724399570000|2024-08-23 07:52:50|194689|194564|194689.2|194564.2|194690.5|194565.5|194688.4|194563.4|13
1724399580000|2024-08-23 07:53:00|194689.4|194564.4|194689.8|194564.8|194693.3|194568.3|194688.6|194563.6|19
1724399590000|2024-08-23 07:53:10|194690.8|194565.8|194690.9|194565.9|194691.9|194566.9|194690.3|194565.3|8
1724399600000|2024-08-23 07:53:20|194692|194567|194692.1|194567.1|194693.7|194568.7|194690.5|194565.5|19
1724399610000|2024-08-23 07:53:30|194692.9|194567.9|194691.4|194566.4|194693.3|194568.3|194690.3|194565.3|22
1724399620000|2024-08-23 07:53:40|194691.7|194566.7|194690.5|194565.5|194692.5|194567.5|194690.4|194565.4|26
1724399630000|2024-08-23 07:53:50|194691.5|194566.5|194691.2|194566.2|194692.6|194567.6|194689.7|194564.7|26
1724399640000|2024-08-23 07:54:00|194692.4|194567.4|194692.1|194567.1|194693.8|194568.8|194690.7|194565.7|31
1724399650000|2024-08-23 07:54:10|194692.2|194567.2|194728.8|194603.8|194731.8|194606.8|194692|194567|20
1724399660000|2024-08-23 07:54:20|194728|194603|194729.1|194604.1|194729.9|194604.9|194728|194603|8
1724399670000|2024-08-23 07:54:30|194729.5|194604.5|194728.7|194603.7|194730.3|194605.3|194727.5|194602.5|13
1724399680000|2024-08-23 07:54:40|194728.6|194603.6|194730.4|194605.4|194730.4|194605.4|194726.7|194601.7|9
1724399690000|2024-08-23 07:54:50|194729.2|194604.2|194729.3|194604.3|194730.1|194605.1|194729.2|194604.2|3
1724399700000|2024-08-23 07:55:00|194730.6|194605.6|194739.5|194614.5|194743.5|194618.5|194727.5|194602.5|16
1724399710000|2024-08-23 07:55:10|194739.2|194614.2|194735.9|194610.9|194739.2|194614.2|194735.9|194610.9|3
1724399720000|2024-08-23 07:55:20|194735.7|194610.7|194736.8|194611.8|194737.7|194612.7|194735.7|194610.7|4
1724399730000|2024-08-23 07:55:30|194736.3|194611.3|194736.7|194611.7|194737|194612|194733.5|194608.5|11
1724399740000|2024-08-23 07:55:40|194735.9|194610.9|194736.1|194611.1|194736.9|194611.9|194735.8|194610.8|6
1724399750000|2024-08-23 07:55:50|194737.5|194612.5|194740.7|194615.7|194741.1|194616.1|194736.5|194611.5|7
1724399760000|2024-08-23 07:56:00|194723.6|194598.6|194720.6|194595.6|194724.3|194599.3|194719.9|194594.9|10
1724399770000|2024-08-23 07:56:10|194719.3|194594.3|194722.2|194597.2|194725.3|194600.3|194719.3|194594.3|7
1724399780000|2024-08-23 07:56:20|194723.1|194598.1|194722.2|194597.2|194723.1|194598.1|194722.2|194597.2|2
1724399790000|2024-08-23 07:56:30|194721.4|194596.4|194721.4|194596.4|194721.4|194596.4|194721.4|194596.4|1
1724399800000|2024-08-23 07:56:40|194725.4|194600.4|194725.4|194600.4|194728.9|194603.9|194721.2|194596.2|9
1724399810000|2024-08-23 07:56:50|194726|194601|194729.3|194604.3|194736.4|194611.4|194726|194601|13
1724399820000|2024-08-23 07:57:00|194728.5|194603.5|194729.6|194604.6|194729.6|194604.6|194728.5|194603.5|2
1724399830000|2024-08-23 07:57:10|194733.2|194608.2|194728.5|194603.5|194733.2|194608.2|194728.5|194603.5|3
1724399840000|2024-08-23 07:57:20|194728.3|194603.3|194724.9|194599.9|194735.4|194610.4|194721.4|194596.4|11
1724399850000|2024-08-23 07:57:30|194728.7|194603.7|194728.7|194603.7|194730.7|194605.7|194726.2|194601.2|10
1724399860000|2024-08-23 07:57:40|194726.3|194601.3|194733.5|194608.5|194734.3|194609.3|194723.4|194598.4|11
1724399870000|2024-08-23 07:57:50|194733.1|194608.1|194737.1|194612.1|194738.6|194613.6|194731.4|194606.4|10
1724399880000|2024-08-23 07:58:00|194736.4|194611.4|194735.3|194610.3|194736.8|194611.8|194734.3|194609.3|7
1724399900000|2024-08-23 07:58:20|194733.5|194608.5|194734.7|194609.7|194736.8|194611.8|194733.5|194608.5|4
1724399910000|2024-08-23 07:58:30|194733.8|194608.8|194726.4|194601.4|194734.5|194609.5|194723.1|194598.1|6
1724399920000|2024-08-23 07:58:40|194724.8|194599.8|194725|194600|194725|194600|194720.9|194595.9|9
1724399930000|2024-08-23 07:58:50|194724.9|194599.9|194719.2|194594.2|194724.9|194599.9|194715.3|194590.3|13
1724399940000|2024-08-23 07:59:00|194719.7|194594.7|194698.8|194573.8|194720.4|194595.4|194693.5|194568.5|19
1724399950000|2024-08-23 07:59:10|194699.7|194574.7|194696.8|194571.8|194700.8|194575.8|194696.8|194571.8|7
1724399960000|2024-08-23 07:59:20|194697.3|194572.3|194697.4|194572.4|194698.8|194573.8|194696.6|194571.6|16
1724399970000|2024-08-23 07:59:30|194698.9|194573.9|194699.1|194574.1|194699.7|194574.7|194698|194573|5
1724399990000|2024-08-23 07:59:50|194699.6|194574.6|194702.7|194577.7|194704.4|194579.4|194698.8|194573.8|18
1724400000000|2024-08-23 08:00:00|194703.6|194578.6|194702.8|194577.8|194704.7|194579.7|194701.6|194576.6|13
1724400010000|2024-08-23 08:00:10|194705.5|194580.5|194702.8|194577.8|194705.5|194580.5|194702.8|194577.8|2
1724400020000|2024-08-23 08:00:20|194704.1|194579.1|194701.4|194576.4|194705.2|194580.2|194701.4|194576.4|8
1724400030000|2024-08-23 08:00:30|194703.2|194578.2|194701.6|194576.6|194705.9|194580.9|194700.8|194575.8|11
1724400040000|2024-08-23 08:00:40|194699|194574|194698.7|194573.7|194701.7|194576.7|194697.7|194572.7|7
1724400050000|2024-08-23 08:00:50|194697.8|194572.8|194706.6|194581.6|194706.7|194581.7|194697.8|194572.8|13
1724400060000|2024-08-23 08:01:00|194705.8|194580.8|194699.9|194574.9|194705.8|194580.8|194698.2|194573.2|10
1724400070000|2024-08-23 08:01:10|194697.9|194572.9|194699.2|194574.2|194699.2|194574.2|194697.5|194572.5|3
1724400080000|2024-08-23 08:01:20|194699.5|194574.5|194702.2|194577.2|194703.5|194578.5|194695.1|194570.1|24
1724400090000|2024-08-23 08:01:30|194703.3|194578.3|194696.7|194571.7|194703.4|194578.4|194695.3|194570.3|16
1724400100000|2024-08-23 08:01:40|194697.9|194572.9|194696.8|194571.8|194697.9|194572.9|194696.1|194571.1|10
1724400110000|2024-08-23 08:01:50|194697.9|194572.9|194698.1|194573.1|194699.6|194574.6|194696.3|194571.3|9
1724400120000|2024-08-23 08:02:00|194699.9|194574.9|194697.6|194572.6|194699.9|194574.9|194697.1|194572.1|29
1724400130000|2024-08-23 08:02:10|194697.9|194572.9|194700.1|194575.1|194700.1|194575.1|194696.8|194571.8|16
1724400140000|2024-08-23 08:02:20|194698.1|194573.1|194697|194572|194702.6|194577.6|194694|194569|10
1724400150000|2024-08-23 08:02:30|194698.1|194573.1|194699.7|194574.7|194699.7|194574.7|194698.1|194573.1|4
1724400160000|2024-08-23 08:02:40|194698.8|194573.8|194696.9|194571.9|194698.8|194573.8|194696.9|194571.9|5
1724400170000|2024-08-23 08:02:50|194698|194573|194696.5|194571.5|194698.2|194573.2|194696.5|194571.5|6
1724400180000|2024-08-23 08:03:00|194695.4|194570.4|194699.9|194574.9|194702|194577|194695.4|194570.4|18
1724400190000|2024-08-23 08:03:10|194700.9|194575.9|194705.9|194580.9|194706.6|194581.6|194696.7|194571.7|31
1724400200000|2024-08-23 08:03:20|194706.8|194581.8|194707.5|194582.5|194710.3|194585.3|194703.5|194578.5|27
1724400210000|2024-08-23 08:03:30|194706.8|194581.8|194707.5|194582.5|194710.8|194585.8|194702.8|194577.8|18
1724400220000|2024-08-23 08:03:40|194710.2|194585.2|194711.6|194586.6|194711.6|194586.6|194707.5|194582.5|19
1724400230000|2024-08-23 08:03:50|194709|194584|194744.1|194619.1|194753|194628|194709|194584|18
1724400240000|2024-08-23 08:04:00|194743.7|194618.7|194771.9|194646.9|194776|194651|194742.5|194617.5|28
1724400250000|2024-08-23 08:04:10|194770.2|194645.2|194772.9|194647.9|194773.6|194648.6|194769.2|194644.2|9
1724400260000|2024-08-23 08:04:20|194772.3|194647.3|194775.8|194650.8|194776.8|194651.8|194772.3|194647.3|5
1724400270000|2024-08-23 08:04:30|194774.9|194649.9|194775|194650|194776.3|194651.3|194774|194649|8
1724400280000|2024-08-23 08:04:40|194774.7|194649.7|194769.6|194644.6|194774.7|194649.7|194769.6|194644.6|5
1724400290000|2024-08-23 08:04:50|194769.4|194644.4|194766.5|194641.5|194769.4|194644.4|194766.5|194641.5|4
1724400300000|2024-08-23 08:05:00|194772.4|194647.4|194770.9|194645.9|194772.8|194647.8|194769.2|194644.2|6
1724400310000|2024-08-23 08:05:10|194769.9|194644.9|194768|194643|194769.9|194644.9|194768|194643|4
1724400320000|2024-08-23 08:05:20|194767.6|194642.6|194766.6|194641.6|194767.6|194642.6|194765.1|194640.1|4
1724400330000|2024-08-23 08:05:30|194765.6|194640.6|194757.4|194632.4|194766.6|194641.6|194756.9|194631.9|15
1724400340000|2024-08-23 08:05:40|194759.9|194634.9|194758.7|194633.7|194760|194635|194756.4|194631.4|11
1724400350000|2024-08-23 08:05:50|194759.7|194634.7|194761.9|194636.9|194762.8|194637.8|194759.7|194634.7|4
1724400360000|2024-08-23 08:06:00|194762.5|194637.5|194764|194639|194766.2|194641.2|194762.5|194637.5|14
1724400370000|2024-08-23 08:06:10|194765.5|194640.5|194814.1|194689.1|194817.9|194692.9|194763.4|194638.4|25
1724400380000|2024-08-23 08:06:20|194813.3|194688.3|194824.5|194699.5|194828.3|194703.3|194813.3|194688.3|14
1724400390000|2024-08-23 08:06:30|194825.3|194700.3|194830.6|194705.6|194833.1|194708.1|194823.9|194698.9|9
1724400400000|2024-08-23 08:06:40|194811.8|194686.8|194812.8|194687.8|194817.6|194692.6|194810|194685|25
1724400410000|2024-08-23 08:06:50|194818.3|194693.3|194827.3|194702.3|194835.2|194710.2|194813.5|194688.5|17
1724400420000|2024-08-23 08:07:00|194831.6|194706.6|194827|194702|194831.6|194706.6|194827|194702|5
1724400430000|2024-08-23 08:07:10|194830.5|194705.5|194828.4|194703.4|194834.8|194709.8|194828.4|194703.4|12
1724400440000|2024-08-23 08:07:20|194826.4|194701.4|194813.9|194688.9|194826.4|194701.4|194808.9|194683.9|5
1724400450000|2024-08-23 08:07:30|194811.9|194686.9|194811.1|194686.1|194814.3|194689.3|194809.6|194684.6|6
1724400460000|2024-08-23 08:07:40|194809.8|194684.8|194816.7|194691.7|194816.7|194691.7|194809.8|194684.8|3
1724400470000|2024-08-23 08:07:50|194815.1|194690.1|194814|194689|194815.1|194690.1|194811|194686|10
1724400480000|2024-08-23 08:08:00|194814.3|194689.3|194812.4|194687.4|194816.4|194691.4|194809.2|194684.2|12
1724400490000|2024-08-23 08:08:10|194810.6|194685.6|194812.4|194687.4|194814.9|194689.9|194810.6|194685.6|12
1724400500000|2024-08-23 08:08:20|194811.7|194686.7|194805.3|194680.3|194815.8|194690.8|194804.8|194679.8|19
1724400510000|2024-08-23 08:08:30|194803.7|194678.7|194808.6|194683.6|194808.9|194683.9|194798.7|194673.7|16
1724400520000|2024-08-23 08:08:40|194809.4|194684.4|194868.9|194743.9|194869.1|194744.1|194808.6|194683.6|27
1724400530000|2024-08-23 08:08:50|194865.6|194740.6|194865.7|194740.7|194868.9|194743.9|194865.2|194740.2|11
1724400540000|2024-08-23 08:09:00|194869.6|194744.6|194867.1|194742.1|194869.6|194744.6|194866|194741|4
1724400550000|2024-08-23 08:09:10|194866.9|194741.9|194866.8|194741.8|194866.9|194741.9|194866.8|194741.8|2
1724400560000|2024-08-23 08:09:20|194866.9|194741.9|194866.5|194741.5|194872.1|194747.1|194866.4|194741.4|11
1724400570000|2024-08-23 08:09:30|194870.8|194745.8|194866.2|194741.2|194870.8|194745.8|194865.8|194740.8|8
1724400580000|2024-08-23 08:09:40|194865.1|194740.1|194856|194731|194870.3|194745.3|194855.1|194730.1|13
1724400590000|2024-08-23 08:09:50|194857.9|194732.9|194856.9|194731.9|194865.6|194740.6|194856.2|194731.2|16
1724400600000|2024-08-23 08:10:00|194862.8|194737.8|194857.5|194732.5|194864.2|194739.2|194853.3|194728.3|27
1724400610000|2024-08-23 08:10:10|194856.4|194731.4|194858.1|194733.1|194862.5|194737.5|194855.4|194730.4|31
1724400620000|2024-08-23 08:10:20|194858|194733|194852.3|194727.3|194859.3|194734.3|194852.3|194727.3|16
1724400630000|2024-08-23 08:10:30|194852|194727|194854.1|194729.1|194856.3|194731.3|194850.8|194725.8|24
1724400640000|2024-08-23 08:10:40|194855.4|194730.4|194853.9|194728.9|194856.5|194731.5|194850.7|194725.7|35
1724400650000|2024-08-23 08:10:50|194854|194729|194853.9|194728.9|194855.7|194730.7|194848.5|194723.5|29
1724400660000|2024-08-23 08:11:00|194853.7|194728.7|194865.3|194740.3|194865.3|194740.3|194849.6|194724.6|23
1724400670000|2024-08-23 08:11:10|194862.8|194737.8|194857.6|194732.6|194864.4|194739.4|194855.3|194730.3|29
1724400680000|2024-08-23 08:11:20|194858|194733|194853.1|194728.1|194861.7|194736.7|194852.7|194727.7|27
1724400690000|2024-08-23 08:11:30|194855.8|194730.8|194854.2|194729.2|194855.8|194730.8|194852.5|194727.5|12
1724400700000|2024-08-23 08:11:40|194854.7|194729.7|194819|194694|194855.3|194730.3|194817.3|194692.3|22
1724400710000|2024-08-23 08:11:50|194820.7|194695.7|194813.4|194688.4|194820.7|194695.7|194812.5|194687.5|14
1724400720000|2024-08-23 08:12:00|194814.2|194689.2|194820.1|194695.1|194832.9|194707.9|194814.2|194689.2|25
1724400730000|2024-08-23 08:12:10|194821.1|194696.1|194820.8|194695.8|194824.1|194699.1|194816.4|194691.4|24
1724400740000|2024-08-23 08:12:20|194821.7|194696.7|194814.1|194689.1|194823.8|194698.8|194814|194689|28
1724400750000|2024-08-23 08:12:30|194813.7|194688.7|194813|194688|194814.4|194689.4|194807.4|194682.4|19
1724400760000|2024-08-23 08:12:40|194813.8|194688.8|194810.4|194685.4|194814.2|194689.2|194810.1|194685.1|22
1724400770000|2024-08-23 08:12:50|194811.7|194686.7|194813.1|194688.1|194814|194689|194808.2|194683.2|30
1724400780000|2024-08-23 08:13:00|194809.5|194684.5|194812.6|194687.6|194815|194690|194809.5|194684.5|34
1724400790000|2024-08-23 08:13:10|194812.7|194687.7|194812.2|194687.2|194814.1|194689.1|194810.2|194685.2|23
1724400800000|2024-08-23 08:13:20|194811.9|194686.9|194813.1|194688.1|194815.3|194690.3|194810.7|194685.7|32
1724400810000|2024-08-23 08:13:30|194813|194688|194811.9|194686.9|194814.6|194689.6|194811.9|194686.9|32
1724400820000|2024-08-23 08:13:40|194812.3|194687.3|194814.7|194689.7|194814.8|194689.8|194810.8|194685.8|31
1724400830000|2024-08-23 08:13:50|194815.2|194690.2|194813.7|194688.7|194815.7|194690.7|194812.9|194687.9|32
1724400840000|2024-08-23 08:14:00|194813.3|194688.3|194820.9|194695.9|194820.9|194695.9|194809.5|194684.5|27
1724400850000|2024-08-23 08:14:10|194819.7|194694.7|194822.6|194697.6|194823.7|194698.7|194819.7|194694.7|9
1724400860000|2024-08-23 08:14:20|194820.2|194695.2|194827.8|194702.8|194830|194705|194819.4|194694.4|23
1724400870000|2024-08-23 08:14:30|194827.2|194702.2|194833.5|194708.5|194835.8|194710.8|194827.2|194702.2|32
1724400880000|2024-08-23 08:14:40|194832.8|194707.8|194827.3|194702.3|194835.8|194710.8|194825.3|194700.3|35
1724400890000|2024-08-23 08:14:50|194824.7|194699.7|194819.9|194694.9|194828.3|194703.3|194819.3|194694.3|11
1724400900000|2024-08-23 08:15:00|194819|194694|194816|194691|194819|194694|194812.6|194687.6|26
1724400910000|2024-08-23 08:15:10|194816.4|194691.4|194817.1|194692.1|194818.9|194693.9|194814.2|194689.2|23
1724400920000|2024-08-23 08:15:20|194817.9|194692.9|194817.5|194692.5|194818.4|194693.4|194815.9|194690.9|26
1724400930000|2024-08-23 08:15:30|194817.2|194692.2|194837.8|194712.8|194842.9|194717.9|194817.2|194692.2|29
1724400940000|2024-08-23 08:15:40|194837.5|194712.5|194843.4|194718.4|194843.4|194718.4|194837|194712|10
1724400950000|2024-08-23 08:15:50|194843.2|194718.2|194847.8|194722.8|194851.5|194726.5|194843.2|194718.2|21
1724400960000|2024-08-23 08:16:00|194847.7|194722.7|194852.2|194727.2|194855.7|194730.7|194847.6|194722.6|32
1724400970000|2024-08-23 08:16:10|194850.9|194725.9|194851.5|194726.5|194854.4|194729.4|194847.4|194722.4|31
1724400980000|2024-08-23 08:16:20|194852|194727|194850.9|194725.9|194852.1|194727.1|194850.7|194725.7|5
1724400990000|2024-08-23 08:16:30|194851.9|194726.9|194884.3|194759.3|194888.3|194763.3|194851.9|194726.9|31
1724401000000|2024-08-23 08:16:40|194884.7|194759.7|194869.5|194744.5|194887.6|194762.6|194869.5|194744.5|18
1724401010000|2024-08-23 08:16:50|194868.2|194743.2|194869.6|194744.6|194870.6|194745.6|194867.2|194742.2|10
1724401020000|2024-08-23 08:17:00|194870.9|194745.9|194871.3|194746.3|194872.3|194747.3|194869.8|194744.8|12
1724401030000|2024-08-23 08:17:10|194870.5|194745.5|194870.6|194745.6|194871.6|194746.6|194869.2|194744.2|12
1724401040000|2024-08-23 08:17:20|194870.4|194745.4|194869.1|194744.1|194871.2|194746.2|194867.1|194742.1|11
1724401050000|2024-08-23 08:17:30|194868.4|194743.4|194868.5|194743.5|194870.2|194745.2|194867|194742|13
1724401060000|2024-08-23 08:17:40|194868.4|194743.4|194884.7|194759.7|194884.7|194759.7|194864.9|194739.9|11
1724401070000|2024-08-23 08:17:50|194879.9|194754.9|194887.6|194762.6|194894.5|194769.5|194879.7|194754.7|16
1724401080000|2024-08-23 08:18:00|194882.7|194757.7|194949.3|194824.3|194954.9|194829.9|194882.7|194757.7|28
1724401090000|2024-08-23 08:18:10|194956.1|194831.1|194955.8|194830.8|194957.5|194832.5|194949.2|194824.2|7
1724401100000|2024-08-23 08:18:20|194951.5|194826.5|194989.3|194864.3|194991.1|194866.1|194951.5|194826.5|12
1724401110000|2024-08-23 08:18:30|194990.8|194865.8|195026.9|194901.9|195030.4|194905.4|194989.3|194864.3|14
1724401120000|2024-08-23 08:18:40|195029.2|194904.2|195069.8|194944.8|195072.4|194947.4|195029.2|194904.2|16
1724401130000|2024-08-23 08:18:50|195068.8|194943.8|195057|194932|195069.8|194944.8|195055|194930|17
1724401140000|2024-08-23 08:19:00|195052.5|194927.5|195057|194932|195057.4|194932.4|195052.5|194927.5|13
1724401150000|2024-08-23 08:19:10|195057.5|194932.5|195057.9|194932.9|195058.4|194933.4|195056.5|194931.5|10
1724401160000|2024-08-23 08:19:20|195057|194932|195057|194932|195058|194933|195056.6|194931.6|17
1724401170000|2024-08-23 08:19:30|195057.6|194932.6|195052.5|194927.5|195057.9|194932.9|195050.7|194925.7|15
1724401180000|2024-08-23 08:19:40|195051.7|194926.7|195060|194935|195060|194935|195049.5|194924.5|13
1724401190000|2024-08-23 08:19:50|195059.2|194934.2|195056.4|194931.4|195059.2|194934.2|195054.6|194929.6|10
1724401200000|2024-08-23 08:20:00|195056|194931|195058.5|194933.5|195058.5|194933.5|195055.9|194930.9|8
1724401210000|2024-08-23 08:20:10|195058.7|194933.7|195058.7|194933.7|195058.7|194933.7|195058.7|194933.7|1
1724401220000|2024-08-23 08:20:20|195058.9|194933.9|195059.8|194934.8|195061.4|194936.4|195058.3|194933.3|9
1724401230000|2024-08-23 08:20:30|195061.4|194936.4|195059.9|194934.9|195061.4|194936.4|195057.9|194932.9|11
1724401240000|2024-08-23 08:20:40|195059.1|194934.1|195059.4|194934.4|195060.7|194935.7|195056|194931|27
1724401250000|2024-08-23 08:20:50|195058.1|194933.1|195060.3|194935.3|195061.2|194936.2|195057.6|194932.6|37
1724401260000|2024-08-23 08:21:00|195058.9|194933.9|195059.8|194934.8|195060.7|194935.7|195055.7|194930.7|36
1724401270000|2024-08-23 08:21:10|195060.9|194935.9|195059.3|194934.3|195060.9|194935.9|195057.4|194932.4|21
1724401280000|2024-08-23 08:21:20|195059.5|194934.5|195058.3|194933.3|195061.5|194936.5|195055.6|194930.6|13
1724401290000|2024-08-23 08:21:30|195059.2|194934.2|195051.6|194926.6|195060.1|194935.1|195051.2|194926.2|32
1724401300000|2024-08-23 08:21:40|195013.8|194888.8|195065|194940|195069.8|194944.8|195013.8|194888.8|37
1724401310000|2024-08-23 08:21:50|195064.1|194939.1|195065|194940|195069.8|194944.8|195060.1|194935.1|38
1724401320000|2024-08-23 08:22:00|195047.6|194922.6|195057.6|194932.6|195062.4|194937.4|195047.6|194922.6|39
1724401330000|2024-08-23 08:22:10|195062.4|194937.4|195057.7|194932.7|195064.7|194939.7|195052.8|194927.8|40
1724401340000|2024-08-23 08:22:20|195058|194933|195057.8|194932.8|195066.5|194941.5|195056|194931|40
1724401350000|2024-08-23 08:22:30|195059.8|194934.8|195059.1|194934.1|195063.3|194938.3|195053.9|194928.9|40
1724401360000|2024-08-23 08:22:40|195057|194932|195060|194935|195061.9|194936.9|195055.1|194930.1|39
1724401370000|2024-08-23 08:22:50|195056.6|194931.6|195058.1|194933.1|195062.1|194937.1|195055.4|194930.4|40
1724401380000|2024-08-23 08:23:00|195056.7|194931.7|195056.1|194931.1|195061.6|194936.6|195055.4|194930.4|39
1724401390000|2024-08-23 08:23:10|195055.6|194930.6|195061.3|194936.3|195062.3|194937.3|195054.8|194929.8|39
1724401400000|2024-08-23 08:23:20|195058|194933|195057.9|194932.9|195059.5|194934.5|195051.2|194926.2|39
1724401410000|2024-08-23 08:23:30|195059.7|194934.7|195042|194917|195059.7|194934.7|195023.7|194898.7|17
1724401420000|2024-08-23 08:23:40|195044.4|194919.4|195031|194906|195044.4|194919.4|195031|194906|11
1724401430000|2024-08-23 08:23:50|195031.1|194906.1|195031.1|194906.1|195031.1|194906.1|195031.1|194906.1|1
1724401450000|2024-08-23 08:24:10|195029.4|194904.4|195025.5|194900.5|195029.4|194904.4|195025.5|194900.5|3
1724401460000|2024-08-23 08:24:20|195026.2|194901.2|195021.6|194896.6|195026.2|194901.2|195020.8|194895.8|6
1724401470000|2024-08-23 08:24:30|195020.9|194895.9|195022|194897|195023.4|194898.4|195020.9|194895.9|9
1724401480000|2024-08-23 08:24:40|195023.4|194898.4|195025.1|194900.1|195027.5|194902.5|195022.2|194897.2|6
1724401500000|2024-08-23 08:25:00|195026.5|194901.5|195028.1|194903.1|195029.8|194904.8|195026.3|194901.3|13
1724401510000|2024-08-23 08:25:10|195028.8|194903.8|195029.2|194904.2|195030|194905|195026.7|194901.7|17
1724401520000|2024-08-23 08:25:20|195028.3|194903.3|195030|194905|195030.2|194905.2|195028.3|194903.3|9
1724401530000|2024-08-23 08:25:30|195030.5|194905.5|195034.4|194909.4|195038.7|194913.7|195029.7|194904.7|8
1724401540000|2024-08-23 08:25:40|195039.9|194914.9|195035.8|194910.8|195039.9|194914.9|195035.7|194910.7|10
1724401550000|2024-08-23 08:25:50|195035.1|194910.1|195034.9|194909.9|195035.9|194910.9|195034.2|194909.2|6
1724401560000|2024-08-23 08:26:00|195036|194911|195036.1|194911.1|195036.1|194911.1|195036|194911|2
1724401570000|2024-08-23 08:26:10|195039.3|194914.3|195036.6|194911.6|195039.5|194914.5|195036.6|194911.6|3
1724401580000|2024-08-23 08:26:20|195038.2|194913.2|195034.8|194909.8|195038.2|194913.2|195034.8|194909.8|6
1724401590000|2024-08-23 08:26:30|195035.4|194910.4|195039.2|194914.2|195041.9|194916.9|195035.4|194910.4|4
1724401600000|2024-08-23 08:26:40|195037.7|194912.7|195038.5|194913.5|195038.5|194913.5|195037.7|194912.7|2
1724401610000|2024-08-23 08:26:50|195037.4|194912.4|195038|194913|195040.1|194915.1|195037.4|194912.4|3
1724401620000|2024-08-23 08:27:00|195039.5|194914.5|195041.8|194916.8|195041.8|194916.8|195037.9|194912.9|4
1724401630000|2024-08-23 08:27:10|195038.6|194913.6|195112.3|194987.3|195114.1|194989.1|195038.5|194913.5|8
1724401640000|2024-08-23 08:27:20|195114.5|194989.5|195108.8|194983.8|195114.5|194989.5|195091.5|194966.5|16
1724401660000|2024-08-23 08:27:40|195108.6|194983.6|195106.5|194981.5|195108.6|194983.6|195106.5|194981.5|4
1724401680000|2024-08-23 08:28:00|195105.7|194980.7|195097.9|194972.9|195107.3|194982.3|195095.8|194970.8|9
1724401690000|2024-08-23 08:28:10|195097.2|194972.2|195093.5|194968.5|195099.2|194974.2|195093.3|194968.3|30
1724401700000|2024-08-23 08:28:20|195096.8|194971.8|195107.8|194982.8|195109.7|194984.7|195093.5|194968.5|22
1724401710000|2024-08-23 08:28:30|195104.1|194979.1|195109.3|194984.3|195109.3|194984.3|195104.1|194979.1|5
1724401730000|2024-08-23 08:28:50|195113.5|194988.5|195110.6|194985.6|195113.5|194988.5|195109.7|194984.7|4
1724401740000|2024-08-23 08:29:00|195110|194985|195124.5|194999.5|195126.4|195001.4|195108.9|194983.9|7
1724401750000|2024-08-23 08:29:10|195125.7|195000.7|195113.9|194988.9|195125.7|195000.7|195113.9|194988.9|6
1724401760000|2024-08-23 08:29:20|195115.8|194990.8|195114.1|194989.1|195116|194991|195114|194989|4
1724401770000|2024-08-23 08:29:30|195114.4|194989.4|195115.1|194990.1|195117.4|194992.4|195114.4|194989.4|4
1724401780000|2024-08-23 08:29:40|195114|194989|195113.3|194988.3|195117.9|194992.9|195113.3|194988.3|5
1724401790000|2024-08-23 08:29:50|195118.4|194993.4|195106.6|194981.6|195118.4|194993.4|195106.1|194981.1|9
1724401800000|2024-08-23 08:30:00|195106.3|194981.3|195106.1|194981.1|195108.9|194983.9|195106.1|194981.1|5
1724401810000|2024-08-23 08:30:10|195108.9|194983.9|195097.5|194972.5|195108.9|194983.9|195097.5|194972.5|8
1724401820000|2024-08-23 08:30:20|195099.2|194974.2|195108.2|194983.2|195110.2|194985.2|195097.7|194972.7|20
1724401830000|2024-08-23 08:30:30|195108.4|194983.4|195108.4|194983.4|195108.4|194983.4|195108.4|194983.4|1
1724401840000|2024-08-23 08:30:40|195108|194983|195107.6|194982.6|195111.9|194986.9|195107.2|194982.2|9
1724401850000|2024-08-23 08:30:50|195108.3|194983.3|195100.3|194975.3|195108.3|194983.3|195099.6|194974.6|7
1724401860000|2024-08-23 08:31:00|195101.7|194976.7|195101.3|194976.3|195102|194977|195100.2|194975.2|6
1724401870000|2024-08-23 08:31:10|195101.9|194976.9|195100.8|194975.8|195101.9|194976.9|195100.4|194975.4|3
1724401880000|2024-08-23 08:31:20|195102.5|194977.5|195108.4|194983.4|195113.5|194988.5|195102.5|194977.5|6
1724401890000|2024-08-23 08:31:30|195107.7|194982.7|195109.2|194984.2|195109.4|194984.4|195104.6|194979.6|11
1724401900000|2024-08-23 08:31:40|195107.7|194982.7|195108.8|194983.8|195110|194985|195106|194981|17
1724401910000|2024-08-23 08:31:50|195106.7|194981.7|195108.2|194983.2|195110.6|194985.6|195106.7|194981.7|6
1724401920000|2024-08-23 08:32:00|195108.7|194983.7|195108.1|194983.1|195110.3|194985.3|195107.6|194982.6|7
1724401930000|2024-08-23 08:32:10|195107.3|194982.3|195108.7|194983.7|195108.8|194983.8|195107|194982|6
1724401940000|2024-08-23 08:32:20|195107.9|194982.9|195109.9|194984.9|195110.1|194985.1|195107.1|194982.1|9
1724401950000|2024-08-23 08:32:30|195108.7|194983.7|195107|194982|195109.7|194984.7|195103.3|194978.3|7
1724401960000|2024-08-23 08:32:40|195107.7|194982.7|195106.2|194981.2|195108.7|194983.7|195106.2|194981.2|7
1724401970000|2024-08-23 08:32:50|195105.3|194980.3|195108.1|194983.1|195108.9|194983.9|195102.9|194977.9|18
1724401980000|2024-08-23 08:33:00|195107.6|194982.6|195105.3|194980.3|195108.8|194983.8|195105.3|194980.3|8
1724401990000|2024-08-23 08:33:10|195106.1|194981.1|195101.7|194976.7|195106.1|194981.1|195101.7|194976.7|4
1724402000000|2024-08-23 08:33:20|195102.6|194977.6|195103.8|194978.8|195105.4|194980.4|195102.6|194977.6|4
1724402010000|2024-08-23 08:33:30|195104.4|194979.4|195107.5|194982.5|195108.5|194983.5|195104.4|194979.4|14
1724402020000|2024-08-23 08:33:40|195107.4|194982.4|195107.2|194982.2|195108.2|194983.2|195107.1|194982.1|10
1724402030000|2024-08-23 08:33:50|195107.1|194982.1|195107.5|194982.5|195107.5|194982.5|195106.4|194981.4|7
1724402040000|2024-08-23 08:34:00|195107|194982|195106.9|194981.9|195110|194985|195106.3|194981.3|18
1724402050000|2024-08-23 08:34:10|195109.2|194984.2|195107.8|194982.8|195109.2|194984.2|195105.8|194980.8|20
1724402060000|2024-08-23 08:34:20|195107|194982|195108.1|194983.1|195110.4|194985.4|195106.9|194981.9|16
1724402070000|2024-08-23 08:34:30|195107.3|194982.3|195109.2|194984.2|195109.3|194984.3|195106.6|194981.6|22
1724402080000|2024-08-23 08:34:40|195108.1|194983.1|195109.1|194984.1|195110.6|195006.1|195046.9|194982.4|18
1724402090000|2024-08-23 08:34:50|195108.1|194983.1|195107.1|194982.1|195109|194984|195107.1|194982.1|15
1724402100000|2024-08-23 08:35:00|195107.9|194982.9|195107.8|194982.8|195108.3|194983.3|195107.1|194982.1|5
1724402110000|2024-08-23 08:35:10|195108.5|194983.5|195109.2|194984.2|195109.2|194984.2|195107.4|194982.4|5
1724402120000|2024-08-23 08:35:20|195108.8|194983.8|195108.3|194983.3|195112|194987|195108.3|194983.3|7
1724402130000|2024-08-23 08:35:30|195109.4|194984.4|195108|194983|195111.9|194986.9|195108|194983|5
1724402150000|2024-08-23 08:35:50|195109.8|194984.8|195110|194985|195115.1|194990.1|195108.5|194983.5|5
1724402160000|2024-08-23 08:36:00|195115.6|194990.6|195109.4|194984.4|195115.6|194990.6|195108|194983|23
1724402170000|2024-08-23 08:36:10|195110.1|194985.1|195113.2|194988.2|195114.3|194989.3|195109.1|194984.1|9
1724402180000|2024-08-23 08:36:20|195112.5|194987.5|195110.5|194985.5|195113.8|194988.8|195110.1|194985.1|6
1724402190000|2024-08-23 08:36:30|195114.4|194989.4|195133.4|195008.4|195137.7|195012.7|195114.4|194989.4|5
1724402200000|2024-08-23 08:36:40|195133.3|195008.3|195210|195085|195211.6|195086.6|195133.3|195008.3|17
1724402210000|2024-08-23 08:36:50|195211.8|195086.8|195209.9|195084.9|195215.1|195090.1|195205.4|195080.4|32
1724402220000|2024-08-23 08:37:00|195210.9|195085.9|195229|195104|195232.7|195107.7|195206.6|195081.6|17
1724402230000|2024-08-23 08:37:10|195231.5|195106.5|195308.4|195183.4|195334.7|195209.7|195229.8|195104.8|12
1724402240000|2024-08-23 08:37:20|195310.5|195185.5|195320.3|195195.3|195328.3|195203.3|195307|195182|29
1724402250000|2024-08-23 08:37:30|195318.8|195193.8|195319.5|195194.5|195321.6|195196.6|195318.8|195193.8|4
1724402260000|2024-08-23 08:37:40|195319.3|195194.3|195322.1|195197.1|195322.4|195197.4|195319.3|195194.3|5
1724402270000|2024-08-23 08:37:50|195321.7|195196.7|195316.7|195191.7|195323.4|195198.4|195316.7|195191.7|6
1724402280000|2024-08-23 08:38:00|195315.9|195190.9|195326|195201|195326|195201|195315.9|195190.9|11
1724402290000|2024-08-23 08:38:10|195321.1|195196.1|195320.2|195195.2|195323.8|195198.8|195320.1|195195.1|10
1724402300000|2024-08-23 08:38:20|195320.8|195195.8|195319.9|195194.9|195322.4|195197.4|195319.4|195194.4|6
1724402310000|2024-08-23 08:38:30|195322.5|195197.5|195340.8|195215.8|195342.6|195217.6|195319.4|195194.4|9
1724402320000|2024-08-23 08:38:40|195340.9|195215.9|195346|195221|195346|195221|195340.7|195215.7|16
1724402330000|2024-08-23 08:38:50|195344.5|195219.5|195344.5|195219.5|195346.6|195221.6|195338.7|195213.7|10
1724402340000|2024-08-23 08:39:00|195344.8|195219.8|195388.6|195263.6|195404.2|195279.2|195344.8|195219.8|13
1724402350000|2024-08-23 08:39:10|195386.7|195261.7|195276|195151|195386.7|195261.7|195275|195150|15
1724402360000|2024-08-23 08:39:20|195275.8|195150.8|195277.6|195152.6|195279.3|195154.3|195274.1|195149.1|7
1724402370000|2024-08-23 08:39:30|195277.9|195152.9|195281.7|195156.7|195284.7|195159.7|195277.3|195152.3|11
1724402380000|2024-08-23 08:39:40|195281|195156|195287.6|195162.6|195292.8|195167.8|195281|195156|30
1724402390000|2024-08-23 08:39:50|195287.5|195162.5|195264.9|195139.9|195287.5|195162.5|195264.9|195139.9|18
1724402400000|2024-08-23 08:40:00|195265.4|195140.4|195258.3|195133.3|195265.4|195140.4|195258.3|195133.3|7
1724402410000|2024-08-23 08:40:10|195254.3|195129.3|195261.8|195136.8|195261.8|195136.8|195254.3|195129.3|6
1724402420000|2024-08-23 08:40:20|195260.9|195135.9|195190.8|195065.8|195261.3|195136.3|195183.6|195058.6|12
1724402430000|2024-08-23 08:40:30|195187.7|195062.7|195186.4|195061.4|195193.9|195068.9|195171.2|195046.2|27
1724402440000|2024-08-23 08:40:40|195181.2|195056.2|195182.2|195057.2|195183.2|195058.2|195178.3|195053.3|19
1724402450000|2024-08-23 08:40:50|195181.2|195056.2|195169.3|195044.3|195182.3|195057.3|195169.3|195044.3|6
1724402460000|2024-08-23 08:41:00|195168.4|195043.4|195172.1|195047.1|195172.1|195047.1|195168.4|195043.4|6
1724402470000|2024-08-23 08:41:10|195170.6|195045.6|195152.6|195027.6|195172|195047|195142.8|195017.8|20
1724402480000|2024-08-23 08:41:20|195152.2|195027.2|195145.3|195020.3|195152.2|195027.2|195145.3|195020.3|26
1724402490000|2024-08-23 08:41:30|195148.2|195023.2|195149.7|195024.7|195149.7|195024.7|195146.3|195021.3|15
1724402500000|2024-08-23 08:41:40|195150|195025|195139.8|195014.8|195163.1|195038.1|195136.7|195011.7|32
1724402510000|2024-08-23 08:41:50|195145.6|195020.6|195153.3|195028.3|195154.8|195029.8|195145.6|195020.6|16
1724402520000|2024-08-23 08:42:00|195152.6|195027.6|195151.6|195026.6|195154.2|195029.2|195151.2|195026.2|16
1724402530000|2024-08-23 08:42:10|195152.5|195027.5|195153.3|195028.3|195153.7|195028.7|195151.8|195026.8|6
1724402540000|2024-08-23 08:42:20|195152.6|195027.6|195160.8|195035.8|195162.6|195037.6|195144.2|195019.2|16
1724402550000|2024-08-23 08:42:30|195159.9|195034.9|195156.7|195031.7|195161.1|195036.1|195142.2|195017.2|32
1724402560000|2024-08-23 08:42:40|195158.4|195033.4|195155.5|195030.5|195159.4|195034.4|195152.1|195027.1|31
1724402570000|2024-08-23 08:42:50|195156.5|195031.5|195167.5|195042.5|195168.7|195043.7|195152.2|195027.2|15
1724402580000|2024-08-23 08:43:00|195168.4|195043.4|195157.9|195032.9|195168.4|195043.4|195157.6|195032.6|11
1724402590000|2024-08-23 08:43:10|195158|195033|195151.3|195026.3|195158.1|195033.1|195148.9|195023.9|33
1724402600000|2024-08-23 08:43:20|195149.9|195024.9|195185.1|195060.1|195189.9|195064.9|195149.9|195024.9|21
1724402610000|2024-08-23 08:43:30|195184.7|195059.7|195178.5|195053.5|195185|195060|195178.5|195053.5|15
1724402620000|2024-08-23 08:43:40|195177.1|195052.1|195179|195054|195184.2|195059.2|195177.1|195052.1|15
1724402630000|2024-08-23 08:43:50|195181|195056|195180.1|195055.1|195181.1|195056.1|195177.4|195052.4|21
1724402640000|2024-08-23 08:44:00|195180.3|195055.3|195174.6|195049.6|195182.9|195057.9|195174.2|195049.2|19
1724402650000|2024-08-23 08:44:10|195174.1|195049.1|195175|195050|195179|195054|195174.1|195049.1|10
1724402660000|2024-08-23 08:44:20|195178.6|195053.6|195179.7|195054.7|195182.1|195057.1|195175.3|195050.3|12
1724402670000|2024-08-23 08:44:30|195179.6|195054.6|195154.1|195029.1|195179.6|195054.6|195146.1|195021.1|16
1724402680000|2024-08-23 08:44:40|195152.3|195027.3|195141.2|195016.2|195153.7|195028.7|195139.3|195014.3|9
1724402690000|2024-08-23 08:44:50|195140.6|195015.6|195142.1|195017.1|195143.9|195018.9|195139.2|195014.2|30
1724402700000|2024-08-23 08:45:00|195142.2|195017.2|195138.4|195013.4|195142.2|195017.2|195137.1|195012.1|35
1724402710000|2024-08-23 08:45:10|195138.3|195013.3|195140.1|195015.1|195143|195018|195137|195012|38
1724402720000|2024-08-23 08:45:20|195139.5|195014.5|195139.5|195014.5|195142.7|195017.7|195137.5|195012.5|37
1724402730000|2024-08-23 08:45:30|195140.2|195015.2|195141.9|195016.9|195141.9|195016.9|195135.1|195010.1|40
1724402740000|2024-08-23 08:45:40|195139.8|195014.8|195136.5|195011.5|195141.3|195016.3|195135.5|195010.5|40
1724402750000|2024-08-23 08:45:50|195137.7|195012.7|195116.7|194991.7|195140.5|195015.5|195112.6|194987.6|39
1724402760000|2024-08-23 08:46:00|195116.4|194991.4|195049.2|194924.2|195118.7|194993.7|195042.2|194917.2|36
1724402770000|2024-08-23 08:46:10|195045.2|194920.2|195038.2|194913.2|195045.4|194920.4|195036.8|194911.8|15
1724402780000|2024-08-23 08:46:20|195035|194910|195004.7|194879.7|195035|194910|195002|194877|20
1724402790000|2024-08-23 08:46:30|195006.2|194881.2|195026.9|194901.9|195028.5|194903.5|195003.6|194878.6|26
1724402800000|2024-08-23 08:46:40|195024.9|194899.9|195009.4|194884.4|195027|194902|195009.4|194884.4|38
1724402810000|2024-08-23 08:46:50|195007.3|194882.3|194998.3|194873.3|195014.5|194889.5|194992.4|194867.4|38
1724402820000|2024-08-23 08:47:00|194998.5|194873.5|194987|194862|194998.5|194873.5|194984.1|194859.1|40
1724402830000|2024-08-23 08:47:10|194989.6|194864.6|194987.9|194862.9|194992.6|194867.6|194985.1|194860.1|37
1724402840000|2024-08-23 08:47:20|194986.6|194861.6|195030.2|194905.2|195043.8|194918.8|194985.3|194860.3|32
1724402850000|2024-08-23 08:47:30|195030.5|194905.5|195019.1|194894.1|195030.5|194905.5|195019.1|194894.1|10
1724402860000|2024-08-23 08:47:40|195020.4|194895.4|195012.9|194887.9|195020.4|194895.4|195009.6|194884.6|17
1724402870000|2024-08-23 08:47:50|195013.8|194888.8|195010.4|194885.4|195014.4|194889.4|195009.8|194884.8|10
1724402880000|2024-08-23 08:48:00|195010.7|194885.7|194992.7|194867.7|195018.2|194893.2|194988.4|194863.4|25
1724402890000|2024-08-23 08:48:10|194998.1|194873.1|194999.2|194874.2|195000.5|194875.5|194993.8|194868.8|17
1724402900000|2024-08-23 08:48:20|195000.7|194875.7|194995.7|194870.7|195001|194876|194995.6|194870.6|7
1724402910000|2024-08-23 08:48:30|194995.5|194870.5|195005.1|194880.1|195006.3|194881.3|194995.5|194870.5|12
1724402920000|2024-08-23 08:48:40|195006.1|194881.1|195004.6|194879.6|195006.2|194881.2|195003.5|194878.5|14
1724402930000|2024-08-23 08:48:50|195005|194880|194999.3|194874.3|195005|194880|194995.5|194870.5|24
1724402940000|2024-08-23 08:49:00|194995.4|194870.4|194994.1|194869.1|194998.7|194873.7|194987.8|194862.8|33
1724402950000|2024-08-23 08:49:10|194993.2|194868.2|195030.1|194905.1|195039.1|194914.1|194990.8|194865.8|26
1724402960000|2024-08-23 08:49:20|195029|194904|195008.5|194883.5|195029|194904|195005.3|194880.3|22
1724402970000|2024-08-23 08:49:30|195008.6|194883.6|195007.4|194882.4|195010|194885|195007.4|194882.4|7
1724402980000|2024-08-23 08:49:40|195005.2|194880.2|195002.1|194877.1|195007.6|194882.6|195000.2|194875.2|10
1724402990000|2024-08-23 08:49:50|195003.1|194878.1|195007.7|194882.7|195008.4|194883.4|195003.1|194878.1|7
1724403000000|2024-08-23 08:50:00|195006.7|194881.7|195006.5|194881.5|195009.8|194884.8|195006.5|194881.5|4
1724403010000|2024-08-23 08:50:10|195006.4|194881.4|194998.6|194873.6|195009.4|194884.4|194996.6|194871.6|12
1724403020000|2024-08-23 08:50:20|194999.6|194874.6|194995.1|194870.1|194999.6|194874.6|194993.4|194868.4|7
1724403030000|2024-08-23 08:50:30|194994.3|194869.3|194997.2|194872.2|194998.3|194873.3|194994.3|194869.3|8
1724403040000|2024-08-23 08:50:40|194998.3|194873.3|195007.4|194882.4|195016.6|194891.6|194997.2|194872.2|20
1724403050000|2024-08-23 08:50:50|195006.2|194881.2|195005.6|194880.6|195006.2|194881.2|195005.6|194880.6|3
1724403060000|2024-08-23 08:51:00|195008.4|194883.4|195011.8|194886.8|195016.8|194891.8|195008.4|194883.4|19
1724403070000|2024-08-23 08:51:10|195013.5|194888.5|195005.6|194880.6|195014.3|194889.3|195005.6|194880.6|10
1724403080000|2024-08-23 08:51:20|195003.2|194878.2|194898.2|194773.2|195003.2|194878.2|194898.2|194773.2|22
1724403090000|2024-08-23 08:51:30|194884.7|194759.7|194852|194727|194890.3|194765.3|194848.3|194723.3|39
1724403100000|2024-08-23 08:51:40|194853.4|194728.4|194847.7|194722.7|194855.5|194730.5|194845.8|194720.8|22
1724403110000|2024-08-23 08:51:50|194863.1|194738.1|194872.7|194747.7|194877.2|194752.2|194859.2|194734.2|28
1724403120000|2024-08-23 08:52:00|194873.3|194748.3|194870.1|194745.1|194874.3|194749.3|194869.2|194744.2|28
1724403130000|2024-08-23 08:52:10|194870.4|194745.4|194887.1|194762.1|194889.6|194764.6|194870|194745|14
1724403140000|2024-08-23 08:52:20|194887|194762|194877.6|194752.6|194888.7|194763.7|194877.6|194752.6|7
1724403150000|2024-08-23 08:52:30|194878|194753|194871.6|194746.6|194879.5|194754.5|194869.6|194744.6|7
1724403160000|2024-08-23 08:52:40|194870|194745|194870.3|194745.3|194873.3|194748.3|194869.2|194744.2|19
1724403170000|2024-08-23 08:52:50|194862.2|194737.2|194860.1|194735.1|194865|194740|194852.4|194727.4|14
1724403180000|2024-08-23 08:53:00|194861.4|194736.4|194871.9|194746.9|194876.4|194751.4|194860.5|194735.5|21
1724403190000|2024-08-23 08:53:10|194868.8|194743.8|194870.2|194745.2|194873.6|194748.6|194868.8|194743.8|20
1724403200000|2024-08-23 08:53:20|194870|194745|194871.1|194746.1|194872.9|194747.9|194869.4|194744.4|14
1724403210000|2024-08-23 08:53:30|194871.6|194746.6|194871.8|194746.8|194871.8|194746.8|194868.3|194743.3|11
1724403220000|2024-08-23 08:53:40|194874.8|194749.8|194882.1|194757.1|194887.4|194762.4|194874.8|194749.8|9
1724403230000|2024-08-23 08:53:50|194881.9|194756.9|194880.3|194755.3|194884.2|194759.2|194880.3|194755.3|8
1724403240000|2024-08-23 08:54:00|194879|194754|194840|194715|194879.6|194754.6|194837.1|194712.1|23
1724403250000|2024-08-23 08:54:10|194837.8|194712.8|194837.9|194712.9|194839.6|194714.6|194834.1|194709.1|33
1724403260000|2024-08-23 08:54:20|194835.8|194710.8|194837.6|194712.6|194840.3|194715.3|194835.8|194710.8|17
1724403270000|2024-08-23 08:54:30|194836.4|194711.4|194829.3|194704.3|194843.3|194718.3|194829.3|194704.3|26
1724403280000|2024-08-23 08:54:40|194829.2|194704.2|194811.5|194686.5|194832.1|194707.1|194811.5|194686.5|23
1724403290000|2024-08-23 08:54:50|194811.7|194686.7|194811.7|194686.7|194811.7|194686.7|194811.7|194686.7|1
1724403300000|2024-08-23 08:55:00|194810.7|194685.7|194807.9|194682.9|194812.7|194687.7|194800.2|194675.2|17
1724403310000|2024-08-23 08:55:10|194808.3|194683.3|194806.9|194681.9|194811|194686|194804.9|194679.9|10
1724403320000|2024-08-23 08:55:20|194807.6|194682.6|194809.2|194684.2|194809.2|194684.2|194807.6|194682.6|3
1724403330000|2024-08-23 08:55:30|194809.7|194684.7|194810.3|194685.3|194810.3|194685.3|194809|194684|5
1724403340000|2024-08-23 08:55:40|194839.9|194714.9|194816.6|194691.6|194839.9|194714.9|194814.1|194689.1|32
1724403350000|2024-08-23 08:55:50|194816.8|194691.8|194818|194693|194818|194693|194814.1|194689.1|9
1724403360000|2024-08-23 08:56:00|194817.5|194692.5|194817.5|194692.5|194817.5|194692.5|194817.5|194692.5|1
1724403370000|2024-08-23 08:56:10|194818.1|194693.1|194785.6|194660.6|194818.2|194693.2|194782.5|194657.5|24
1724403380000|2024-08-23 08:56:20|194785.7|194660.7|194787.2|194662.2|194787.6|194662.6|194784.4|194659.4|13
1724403390000|2024-08-23 08:56:30|194785.3|194660.3|194735.6|194610.6|194785.3|194660.3|194731.3|194606.3|14
1724403400000|2024-08-23 08:56:40|194736.2|194611.2|194736.2|194611.2|194736.2|194611.2|194736.2|194611.2|1
1724403410000|2024-08-23 08:56:50|194736.9|194611.9|194732.9|194607.9|194736.9|194611.9|194732.9|194607.9|5
1724403420000|2024-08-23 08:57:00|194733.5|194608.5|194734.8|194609.8|194734.8|194609.8|194733.5|194608.5|2
1724403430000|2024-08-23 08:57:10|194738.9|194613.9|194740|194615|194741.4|194616.4|194738.7|194613.7|11
1724403440000|2024-08-23 08:57:20|194742.2|194617.2|194739.6|194614.6|194743.4|194618.4|194739.6|194614.6|4
1724403450000|2024-08-23 08:57:30|194740|194615|194738.6|194613.6|194740.4|194615.4|194738.2|194613.2|6
1724403460000|2024-08-23 08:57:40|194735.7|194610.7|194782.3|194657.3|194782.3|194657.3|194735.7|194610.7|16
1724403470000|2024-08-23 08:57:50|194782.9|194657.9|194782.8|194657.8|194785|194660|194782.8|194657.8|4
1724403480000|2024-08-23 08:58:00|194783.2|194658.2|194783|194658|194783.2|194658.2|194783|194658|2
1724403490000|2024-08-23 08:58:10|194781.6|194656.6|194782.6|194657.6|194783.8|194658.8|194781.2|194656.2|8
1724403500000|2024-08-23 08:58:20|194776.5|194651.5|194766.1|194641.1|194785.1|194660.1|194763.1|194638.1|28
1724403510000|2024-08-23 08:58:30|194763|194638|194766.3|194641.3|194777.5|194652.5|194761|194636|25
1724403520000|2024-08-23 08:58:40|194768.3|194643.3|194764.6|194639.6|194768.3|194643.3|194763.7|194638.7|12
1724403530000|2024-08-23 08:58:50|194764.9|194639.9|194776.5|194651.5|194786.1|194661.1|194764.4|194639.4|31
1724403540000|2024-08-23 08:59:00|194773.8|194648.8|194779.3|194654.3|194788.9|194663.9|194773.8|194648.8|39
1724403550000|2024-08-23 08:59:10|194779.2|194654.2|194771.4|194646.4|194784.1|194659.1|194762.9|194637.9|34
1724403560000|2024-08-23 08:59:20|194774.3|194649.3|194759.6|194634.6|194774.4|194649.4|194758.5|194633.5|36
1724403570000|2024-08-23 08:59:30|194765.8|194640.8|194769.9|194644.9|194774.4|194649.4|194759.6|194634.6|18
1724403580000|2024-08-23 08:59:40|194770|194645|194758.4|194633.4|194770.1|194645.1|194751.8|194626.8|19
1724403590000|2024-08-23 08:59:50|194757.3|194632.3|194747.9|194622.9|194758.4|194633.4|194747|194622|24
1724403600000|2024-08-23 09:00:00|194749.4|194624.4|194744.6|194619.6|194751|194626|194739.7|194614.7|36
1724403610000|2024-08-23 09:00:10|194744.4|194619.4|194747|194622|194750.1|194625.1|194740.6|194615.6|22
1724403620000|2024-08-23 09:00:20|194746.9|194621.9|194747.2|194622.2|194749.3|194624.3|194737.1|194612.1|15
1724403630000|2024-08-23 09:00:30|194745.9|194620.9|194746.7|194621.7|194748.4|194623.4|194745.6|194620.6|8
1724403640000|2024-08-23 09:00:40|194748.3|194623.3|194767.2|194642.2|194767.2|194642.2|194745.4|194620.4|12
1724403650000|2024-08-23 09:00:50|194769.8|194644.8|194766.8|194641.8|194769.8|194644.8|194766.8|194641.8|5
1724403660000|2024-08-23 09:01:00|194766|194641|194766.4|194641.4|194770.9|194645.9|194764.4|194639.4|21
1724403670000|2024-08-23 09:01:10|194766|194641|194765|194640|194768.4|194643.4|194765|194640|12
1724403680000|2024-08-23 09:01:20|194763|194638|194761.4|194636.4|194764.4|194639.4|194758.2|194633.2|16
1724403690000|2024-08-23 09:01:30|194761.5|194636.5|194738.2|194613.2|194762.9|194637.9|194736.3|194611.3|14
1724403700000|2024-08-23 09:01:40|194736.8|194611.8|194739.6|194614.6|194739.7|194614.7|194732.5|194607.5|24
1724403710000|2024-08-23 09:01:50|194739.7|194614.7|194735.5|194610.5|194740.6|194615.6|194732.8|194607.8|13
1724403720000|2024-08-23 09:02:00|194735.8|194610.8|194736.6|194611.6|194739.4|194614.4|194732.8|194607.8|7
1724403730000|2024-08-23 09:02:10|194736.4|194611.4|194736.4|194611.4|194736.5|194611.5|194733.8|194608.8|6
1724403740000|2024-08-23 09:02:20|194731.4|194606.4|194721.9|194596.9|194731.4|194606.4|194719.9|194594.9|10
1724403750000|2024-08-23 09:02:30|194720|194595|194717.3|194592.3|194723.8|194598.8|194717.3|194592.3|12
1724403760000|2024-08-23 09:02:40|194714.8|194589.8|194651.2|194526.2|194714.8|194589.8|194651.2|194526.2|12
1724403770000|2024-08-23 09:02:50|194650.6|194525.6|194629|194504|194654.3|194529.3|194629|194504|19
1724403780000|2024-08-23 09:03:00|194630.2|194505.2|194644.6|194519.6|194647.4|194522.4|194628.3|194503.3|9
1724403790000|2024-08-23 09:03:10|194644.7|194519.7|194643.5|194518.5|194644.7|194519.7|194643.5|194518.5|2
1724403800000|2024-08-23 09:03:20|194643.4|194518.4|194642.4|194517.4|194643.4|194518.4|194642.1|194517.1|3
1724403820000|2024-08-23 09:03:40|194641.6|194516.6|194643.8|194518.8|194645.3|194520.3|194641.6|194516.6|3
1724403830000|2024-08-23 09:03:50|194644.2|194519.2|194674.9|194549.9|194682|194557|194644.2|194519.2|31
1724403840000|2024-08-23 09:04:00|194674.8|194549.8|194667.7|194542.7|194675.7|194550.7|194667.7|194542.7|18
1724403850000|2024-08-23 09:04:10|194666.6|194541.6|194667.5|194542.5|194668.9|194543.9|194666.6|194541.6|9
1724403860000|2024-08-23 09:04:20|194667|194542|194659.5|194534.5|194673.6|194548.6|194658.6|194533.6|5
1724403870000|2024-08-23 09:04:30|194671.8|194546.8|194668|194543|194675.3|194550.3|194668|194543|6
1724403880000|2024-08-23 09:04:40|194670|194545|194657.7|194532.7|194676.7|194551.7|194657.7|194532.7|5
1724403890000|2024-08-23 09:04:50|194658.9|194533.9|194640.1|194515.1|194658.9|194533.9|194638.7|194513.7|20
1724403900000|2024-08-23 09:05:00|194639.3|194514.3|194608|194483|194644.6|194519.6|194608|194483|29
1724403910000|2024-08-23 09:05:10|194609.1|194484.1|194610|194485|194611.3|194486.3|194593.8|194468.8|12
1724403920000|2024-08-23 09:05:20|194608.9|194483.9|194627.7|194502.7|194629.8|194504.8|194608.9|194483.9|8
1724403930000|2024-08-23 09:05:30|194627.2|194502.2|194629.4|194504.4|194630.1|194505.1|194624.2|194499.2|12
1724403940000|2024-08-23 09:05:40|194629.3|194504.3|194630.1|194505.1|194631|194506|194628.7|194503.7|10
1724403950000|2024-08-23 09:05:50|194629.2|194504.2|194630.6|194505.6|194631.7|194506.7|194625.7|194500.7|17
1724403960000|2024-08-23 09:06:00|194629.3|194504.3|194634|194509|194634|194509|194628.6|194503.6|18
1724403970000|2024-08-23 09:06:10|194631.8|194506.8|194631.7|194506.7|194632.7|194507.7|194631.6|194506.6|5
1724403980000|2024-08-23 09:06:20|194632.7|194507.7|194631.5|194506.5|194633.8|194508.8|194631.5|194506.5|8
1724403990000|2024-08-23 09:06:30|194632.7|194507.7|194667.2|194542.2|194668.6|194543.6|194630.5|194505.5|9
1724404000000|2024-08-23 09:06:40|194666.9|194541.9|194666.5|194541.5|194668.1|194543.1|194666.5|194541.5|6
1724404010000|2024-08-23 09:06:50|194665|194540|194663.2|194538.2|194665.7|194540.7|194663.1|194538.1|7
1724404020000|2024-08-23 09:07:00|194662.2|194537.2|194662.8|194537.8|194663.7|194538.7|194662.2|194537.2|8
1724404030000|2024-08-23 09:07:10|194665.8|194540.8|194648.4|194523.4|194665.8|194540.8|194645.4|194520.4|15
1724404040000|2024-08-23 09:07:20|194649|194524|194663.6|194538.6|194663.6|194538.6|194647.2|194522.2|8
1724404050000|2024-08-23 09:07:30|194662.9|194537.9|194661.7|194536.7|194662.9|194537.9|194661.1|194536.1|4
1724404060000|2024-08-23 09:07:40|194665.3|194540.3|194662.3|194537.3|194665.3|194540.3|194662.1|194537.1|6
1724404070000|2024-08-23 09:07:50|194663|194538|194663|194538|194665.4|194540.4|194663|194538|6
1724404080000|2024-08-23 09:08:00|194661.5|194536.5|194645.3|194520.3|194661.6|194536.6|194645.3|194520.3|11
1724404090000|2024-08-23 09:08:10|194644.6|194519.6|194666.8|194541.8|194669.2|194544.2|194644.6|194519.6|14
1724404100000|2024-08-23 09:08:20|194665.4|194540.4|194662.1|194537.1|194665.4|194540.4|194661.6|194536.6|12
1724404110000|2024-08-23 09:08:30|194664.6|194539.6|194658.6|194533.6|194666.2|194541.2|194658.6|194533.6|11
1724404120000|2024-08-23 09:08:40|194659.3|194534.3|194661.5|194536.5|194662.7|194537.7|194659.3|194534.3|8
1724404130000|2024-08-23 09:08:50|194661|194536|194659|194534|194662.1|194537.1|194659|194534|10
1724404140000|2024-08-23 09:09:00|194660.1|194535.1|194660.8|194535.8|194662.9|194537.9|194658.8|194533.8|12
1724404150000|2024-08-23 09:09:10|194662.7|194537.7|194657.4|194532.4|194662.7|194537.7|194656.9|194531.9|12
1724404160000|2024-08-23 09:09:20|194656.9|194531.9|194661.5|194536.5|194661.5|194536.5|194655.1|194530.1|12
1724404170000|2024-08-23 09:09:30|194657.2|194532.2|194656.3|194531.3|194661.4|194536.4|194656.3|194531.3|22
1724404180000|2024-08-23 09:09:40|194659|194534|194649.6|194524.6|194659|194534|194647.5|194522.5|20
1724404190000|2024-08-23 09:09:50|194651.4|194526.4|194612.5|194487.5|194657.6|194532.6|194588.7|194463.7|29
1724404200000|2024-08-23 09:10:00|194614.2|194489.2|194604.1|194479.1|194617.2|194492.2|194603.3|194478.3|22
1724404210000|2024-08-23 09:10:10|194609.7|194484.7|194613.1|194488.1|194614.1|194489.1|194609.7|194484.7|11
1724404220000|2024-08-23 09:10:20|194612.3|194487.3|194623.6|194498.6|194623.9|194498.9|194612.3|194487.3|14
1724404230000|2024-08-23 09:10:30|194621.2|194496.2|194620.9|194495.9|194623.5|194498.5|194618.7|194493.7|31
1724404240000|2024-08-23 09:10:40|194621.9|194496.9|194621.5|194496.5|194622.1|194497.1|194619.8|194494.8|17
1724404250000|2024-08-23 09:10:50|194620.2|194495.2|194622.7|194497.7|194627.1|194502.1|194620.2|194495.2|28
1724404260000|2024-08-23 09:11:00|194625.8|194500.8|194626.9|194501.9|194626.9|194501.9|194623.4|194498.4|28
1724404270000|2024-08-23 09:11:10|194626.4|194501.4|194625.4|194500.4|194629.4|194504.4|194621.9|194496.9|29
1724404280000|2024-08-23 09:11:20|194644.2|194519.2|194602.8|194477.8|194662.3|194537.3|194602.8|194477.8|26
1724404290000|2024-08-23 09:11:30|194600|194475|194602.4|194477.4|194604.7|194479.7|194597.4|194472.4|16
1724404300000|2024-08-23 09:11:40|194601.3|194476.3|194604.2|194479.2|194604.2|194479.2|194600.7|194475.7|12
1724404310000|2024-08-23 09:11:50|194603.2|194478.2|194603.9|194478.9|194603.9|194478.9|194601.6|194476.6|7
1724404320000|2024-08-23 09:12:00|194602.9|194477.9|194601.6|194476.6|194604|194479|194601.6|194476.6|5
1724404330000|2024-08-23 09:12:10|194600.8|194475.8|194602.4|194477.4|194603.2|194478.2|194600.8|194475.8|8
1724404340000|2024-08-23 09:12:20|194602.5|194477.5|194600.7|194475.7|194602.5|194477.5|194600.7|194475.7|2
1724404360000|2024-08-23 09:12:40|194602.9|194477.9|194602.1|194477.1|194602.9|194477.9|194600.9|194475.9|4
1724404370000|2024-08-23 09:12:50|194600.3|194475.3|194601.2|194476.2|194601.2|194476.2|194600.3|194475.3|2
1724404380000|2024-08-23 09:13:00|194600|194475|194598.7|194473.7|194600|194475|194598.7|194473.7|2
1724404400000|2024-08-23 09:13:20|194594.9|194469.9|194594.9|194469.9|194594.9|194469.9|194594.9|194469.9|1
1724404410000|2024-08-23 09:13:30|194594.8|194469.8|194590.4|194465.4|194594.8|194469.8|194590.4|194465.4|2
1724404420000|2024-08-23 09:13:40|194594.8|194469.8|194598.9|194473.9|194598.9|194473.9|194594.8|194469.8|2
1724404430000|2024-08-23 09:13:50|194599.3|194474.3|194598.2|194473.2|194599.3|194474.3|194598.2|194473.2|2
1724404440000|2024-08-23 09:14:00|194599.8|194474.8|194559.8|194434.8|194599.8|194474.8|194556.6|194431.6|13
1724404450000|2024-08-23 09:14:10|194560.8|194435.8|194561.1|194436.1|194565.5|194440.5|194560.8|194435.8|9
1724404460000|2024-08-23 09:14:20|194565.2|194440.2|194566.5|194441.5|194566.5|194441.5|194560.7|194435.7|13
1724404470000|2024-08-23 09:14:30|194559.1|194434.1|194558.8|194433.8|194564|194439|194557.2|194432.2|22
1724404480000|2024-08-23 09:14:40|194558|194433|194559.3|194434.3|194564.7|194439.7|194557.5|194432.5|22
1724404490000|2024-08-23 09:14:50|194558.1|194433.1|194561.5|194436.5|194565.7|194440.7|194558.1|194433.1|13
1724404500000|2024-08-23 09:15:00|194565.5|194440.5|194562.2|194437.2|194569.6|194444.6|194560.6|194435.6|13
1724404510000|2024-08-23 09:15:10|194563|194438|194563.3|194438.3|194567|194442|194562.1|194437.1|19
1724404520000|2024-08-23 09:15:20|194562.3|194437.3|194541.1|194416.1|194566.1|194441.1|194540.3|194415.3|11
1724404530000|2024-08-23 09:15:30|194535.9|194410.9|194540.3|194415.3|194542.6|194417.6|194535.9|194410.9|20
1724404540000|2024-08-23 09:15:40|194541.7|194416.7|194555.2|194430.2|194561.6|194436.6|194540.5|194415.5|26
1724404550000|2024-08-23 09:15:50|194556.8|194431.8|194555.1|194430.1|194557.9|194432.9|194554|194429|7
1724404560000|2024-08-23 09:16:00|194553.9|194428.9|194557.6|194432.6|194557.6|194432.6|194553.9|194428.9|11
1724404570000|2024-08-23 09:16:10|194556.7|194431.7|194532.1|194407.1|194556.7|194431.7|194530.2|194405.2|9
1724404580000|2024-08-23 09:16:20|194531.8|194406.8|194529.6|194404.6|194531.8|194406.8|194529.6|194404.6|2
1724404590000|2024-08-23 09:16:30|194530.7|194405.7|194511.2|194386.2|194530.7|194405.7|194501.4|194376.4|9
1724404600000|2024-08-23 09:16:40|194510.4|194385.4|194506.6|194381.6|194510.4|194385.4|194486.3|194361.3|7
1724404610000|2024-08-23 09:16:50|194504.6|194379.6|194505.3|194380.3|194505.3|194380.3|194504.6|194379.6|4
1724404620000|2024-08-23 09:17:00|194504.1|194379.1|194513.5|194388.5|194516.8|194391.8|194502.8|194377.8|6
1724404630000|2024-08-23 09:17:10|194483.6|194358.6|194484.2|194359.2|194484.2|194359.2|194455.6|194330.6|17
1724404640000|2024-08-23 09:17:20|194484.7|194359.7|194478.9|194353.9|194488.9|194363.9|194478.9|194353.9|5
1724404650000|2024-08-23 09:17:30|194438.9|194313.9|194461.9|194336.9|194472|194347|194438.9|194313.9|34
1724404660000|2024-08-23 09:17:40|194463.6|194338.6|194449.7|194324.7|194476.7|194351.7|194449.7|194324.7|15
1724404670000|2024-08-23 09:17:50|194450.7|194325.7|194453.1|194328.1|194453.1|194328.1|194445.2|194320.2|7
1724404680000|2024-08-23 09:18:00|194453.2|194328.2|194453.5|194328.5|194453.5|194328.5|194453.2|194328.2|2
1724404690000|2024-08-23 09:18:10|194452.6|194327.6|194451.2|194326.2|194452.6|194327.6|194451.2|194326.2|3
1724404700000|2024-08-23 09:18:20|194453.1|194328.1|194479.8|194354.8|194482.4|194357.4|194453.1|194328.1|17
1724404710000|2024-08-23 09:18:30|194479.7|194354.7|194492.7|194367.7|194495.8|194370.8|194478.2|194353.2|11
1724404720000|2024-08-23 09:18:40|194494.7|194369.7|194500|194375|194502.9|194377.9|194494.7|194369.7|16
1724404730000|2024-08-23 09:18:50|194500.3|194375.3|194500.6|194375.6|194501.8|194376.8|194500.1|194375.1|8
1724404740000|2024-08-23 09:19:00|194500.8|194375.8|194500.5|194375.5|194503.4|194378.4|194498.2|194373.2|12
1724404750000|2024-08-23 09:19:10|194498.5|194373.5|194489.5|194364.5|194500.7|194375.7|194489.5|194364.5|7
1724404760000|2024-08-23 09:19:20|194492.4|194367.4|194501|194376|194504.5|194379.5|194491.5|194366.5|7
1724404770000|2024-08-23 09:19:30|194500.5|194375.5|194500.7|194375.7|194500.7|194375.7|194500.5|194375.5|2
1724404780000|2024-08-23 09:19:40|194501.2|194376.2|194500.4|194375.4|194503.1|194378.1|194500.4|194375.4|4
1724404790000|2024-08-23 09:19:50|194503.4|194378.4|194545.6|194420.6|194546.1|194421.1|194503.4|194378.4|17
1724404800000|2024-08-23 09:20:00|194545.5|194420.5|194561.8|194436.8|194561.8|194436.8|194543.8|194418.8|10
1724404810000|2024-08-23 09:20:10|194563.4|194438.4|194576.3|194451.3|194580.3|194455.3|194563.4|194438.4|25
1724404820000|2024-08-23 09:20:20|194577.3|194452.3|194610.3|194485.3|194614.8|194489.8|194576.5|194451.5|14
1724404830000|2024-08-23 09:20:30|194614.3|194489.3|194615.6|194490.6|194617.7|194492.7|194613.7|194488.7|9
1724404840000|2024-08-23 09:20:40|194615.3|194490.3|194613.2|194488.2|194615.4|194490.4|194611.7|194486.7|11
1724404850000|2024-08-23 09:20:50|194613.1|194488.1|194573|194448|194613.1|194488.1|194570.2|194445.2|10
1724404860000|2024-08-23 09:21:00|194573.9|194448.9|194576.4|194451.4|194578.6|194453.6|194565.4|194440.4|8
1724404870000|2024-08-23 09:21:10|194575.9|194450.9|194575.3|194450.3|194576.1|194451.1|194574.5|194449.5|5
1724404880000|2024-08-23 09:21:20|194576.5|194451.5|194575.4|194450.4|194576.5|194451.5|194575.4|194450.4|2
1724404890000|2024-08-23 09:21:30|194571.2|194446.2|194570.9|194445.9|194577.4|194452.4|194570.9|194445.9|3
1724404910000|2024-08-23 09:21:50|194571.2|194446.2|194573.6|194448.6|194573.6|194448.6|194571.2|194446.2|2
1724404920000|2024-08-23 09:22:00|194571.4|194446.4|194577.7|194452.7|194579|194454|194571.4|194446.4|3
1724404930000|2024-08-23 09:22:10|194574.7|194449.7|194541.7|194416.7|194579.8|194454.8|194540.9|194415.9|7
1724404940000|2024-08-23 09:22:20|194542|194417|194542|194417|194542|194417|194542|194417|1
1724404960000|2024-08-23 09:22:40|194542.2|194417.2|194561.8|194436.8|194564.8|194439.8|194542.2|194417.2|4
1724404970000|2024-08-23 09:22:50|194561.7|194436.7|194561|194436|194568.4|194443.4|194561|194436|6
1724404980000|2024-08-23 09:23:00|194563|194438|194566.7|194441.7|194568|194443|194563|194438|13
1724404990000|2024-08-23 09:23:10|194567.7|194442.7|194567.1|194442.1|194568.4|194443.4|194566.3|194441.3|18
1724405000000|2024-08-23 09:23:20|194567.9|194442.9|194556.1|194431.1|194567.9|194442.9|194556.1|194431.1|7
1724405010000|2024-08-23 09:23:30|194557|194432|194575|194450|194577.7|194452.7|194557|194432|13
1724405020000|2024-08-23 09:23:40|194576.8|194451.8|194574.2|194449.2|194576.8|194451.8|194574.2|194449.2|4
1724405030000|2024-08-23 09:23:50|194576.1|194451.1|194573.6|194448.6|194578.2|194453.2|194572.7|194447.7|5
1724405040000|2024-08-23 09:24:00|194573|194448|194573|194448|194573|194448|194573|194448|1
1724405050000|2024-08-23 09:24:10|194575.1|194450.1|194573.9|194448.9|194575.1|194450.1|194573.9|194448.9|2
1724405060000|2024-08-23 09:24:20|194558.4|194433.4|194558.4|194433.4|194558.4|194433.4|194558.4|194433.4|1
1724405070000|2024-08-23 09:24:30|194570|194445|194570.7|194445.7|194573|194448|194570|194445|4
1724405080000|2024-08-23 09:24:40|194571.9|194446.9|194574.9|194449.9|194574.9|194449.9|194570.9|194445.9|4
1724405090000|2024-08-23 09:24:50|194575.6|194450.6|194574.1|194449.1|194576|194451|194574.1|194449.1|3
1724405100000|2024-08-23 09:25:00|194570.9|194445.9|194558.7|194433.7|194576.1|194451.1|194558.7|194433.7|24
1724405110000|2024-08-23 09:25:10|194558|194433|194558|194433|194558|194433|194558|194433|1
1724405120000|2024-08-23 09:25:20|194558.2|194433.2|194557.8|194432.8|194558.2|194433.2|194557.8|194432.8|2
1724405130000|2024-08-23 09:25:30|194559|194434|194560.9|194435.9|194564|194439|194557.8|194432.8|15
1724405140000|2024-08-23 09:25:40|194561.9|194436.9|194559.6|194434.6|194563.8|194438.8|194559.6|194434.6|7
1724405150000|2024-08-23 09:25:50|194558.6|194433.6|194559.4|194434.4|194560.1|194435.1|194558.6|194433.6|4
1724405160000|2024-08-23 09:26:00|194558.6|194433.6|194560.1|194435.1|194561|194436|194555.9|194430.9|10
1724405170000|2024-08-23 09:26:10|194560|194435|194563.5|194438.5|194563.5|194438.5|194558.1|194433.1|18
1724405180000|2024-08-23 09:26:20|194561.9|194436.9|194561.3|194436.3|194564.4|194439.4|194561.1|194436.1|27
1724405190000|2024-08-23 09:26:30|194562|194437|194535|194410|194570.6|194445.6|194535|194410|29
1724405200000|2024-08-23 09:26:40|194537.5|194412.5|194534.9|194409.9|194537.5|194412.5|194532.2|194407.2|19
1724405210000|2024-08-23 09:26:50|194532.6|194407.6|194532.7|194407.7|194538.8|194413.8|194531.1|194406.1|38
1724405220000|2024-08-23 09:27:00|194530.9|194405.9|194536.6|194411.6|194538.6|194413.6|194530.9|194405.9|30
1724405230000|2024-08-23 09:27:10|194535.7|194410.7|194535.3|194410.3|194538|194413|194534.8|194409.8|11
1724405240000|2024-08-23 09:27:20|194535|194410|194536.2|194411.2|194537|194412|194534.1|194409.1|15
1724405250000|2024-08-23 09:27:30|194535.6|194410.6|194536.6|194411.6|194537.9|194412.9|194533.6|194408.6|9
1724405260000|2024-08-23 09:27:40|194535.3|194410.3|194524.5|194399.5|194535.3|194410.3|194521.6|194396.6|15
1724405270000|2024-08-23 09:27:50|194523.5|194398.5|194526.9|194401.9|194527.6|194402.6|194523.3|194398.3|22
1724405280000|2024-08-23 09:28:00|194527|194402|194526|194401|194528|194403|194524.9|194399.9|25
1724405290000|2024-08-23 09:28:10|194526.8|194401.8|194524.5|194399.5|194528|194403|194521.5|194396.5|31
1724405300000|2024-08-23 09:28:20|194524.3|194399.3|194525.9|194400.9|194526|194401|194523.3|194398.3|24
1724405310000|2024-08-23 09:28:30|194524.8|194399.8|194525.7|194400.7|194526.2|194401.2|194524.8|194399.8|16
1724405320000|2024-08-23 09:28:40|194524.7|194399.7|194494.6|194369.6|194525.9|194400.9|194480.5|194355.5|19
1724405330000|2024-08-23 09:28:50|194495|194370|194491.1|194366.1|194495|194370|194486.6|194361.6|10
1724405340000|2024-08-23 09:29:00|194491.4|194366.4|194491.4|194366.4|194492.8|194367.8|194489.7|194364.7|32
1724405350000|2024-08-23 09:29:10|194491.2|194366.2|194491|194366|194493.4|194368.4|194488.6|194363.6|27
1724405360000|2024-08-23 09:29:20|194492.2|194367.2|194444|194319|194492.4|194367.4|194441.6|194316.6|14
1724405370000|2024-08-23 09:29:30|194442.8|194317.8|194445.7|194320.7|194445.7|194320.7|194442.7|194317.7|9
1724405380000|2024-08-23 09:29:40|194444.6|194319.6|194446.4|194321.4|194446.4|194321.4|194444.5|194319.5|6
1724405390000|2024-08-23 09:29:50|194445.2|194320.2|194444.6|194319.6|194446.5|194321.5|194444.6|194319.6|6
1724405400000|2024-08-23 09:30:00|194442.6|194317.6|194443.4|194318.4|194443.7|194318.7|194442.4|194317.4|7
1724405410000|2024-08-23 09:30:10|194442.9|194317.9|194444.5|194319.5|194446.2|194321.2|194440.8|194315.8|16
1724405420000|2024-08-23 09:30:20|194444.8|194319.8|194444|194319|194446.9|194321.9|194441.7|194316.7|8
1724405430000|2024-08-23 09:30:30|194445.7|194320.7|194459.9|194334.9|194459.9|194334.9|194445.7|194320.7|3
1724405440000|2024-08-23 09:30:40|194461|194336|194461|194336|194461|194336|194461|194336|1
1724405450000|2024-08-23 09:30:50|194459.4|194334.4|194459.4|194334.4|194459.4|194334.4|194459.4|194334.4|1
1724405460000|2024-08-23 09:31:00|194456.7|194331.7|194459.7|194334.7|194459.7|194334.7|194456.7|194331.7|2
1724405470000|2024-08-23 09:31:10|194459.6|194334.6|194460.2|194335.2|194460.2|194335.2|194459.6|194334.6|3
1724405480000|2024-08-23 09:31:20|194459.4|194334.4|194457.3|194332.3|194459.4|194334.4|194457.3|194332.3|3
1724405500000|2024-08-23 09:31:40|194456.7|194331.7|194458.2|194333.2|194458.4|194333.4|194456.7|194331.7|4
1724405510000|2024-08-23 09:31:50|194459.3|194334.3|194459.3|194334.3|194459.3|194334.3|194459.3|194334.3|1
1724405540000|2024-08-23 09:32:20|194452|194327|194440.5|194315.5|194452|194327|194440.5|194315.5|2
1724405560000|2024-08-23 09:32:40|194449|194324|194446.9|194321.9|194449|194324|194445.7|194320.7|5
1724405570000|2024-08-23 09:32:50|194451|194326|194449.3|194324.3|194453|194328|194448.2|194323.2|13
1724405580000|2024-08-23 09:33:00|194449.9|194324.9|194423.8|194298.8|194449.9|194324.9|194423.8|194298.8|11
1724405590000|2024-08-23 09:33:10|194425.2|194300.2|194426|194301|194426|194301|194424.2|194299.2|3
1724405600000|2024-08-23 09:33:20|194426.1|194301.1|194427.1|194302.1|194427.1|194302.1|194426.1|194301.1|2
1724405620000|2024-08-23 09:33:40|194427.5|194302.5|194427.1|194302.1|194427.5|194302.5|194427.1|194302.1|2
1724405630000|2024-08-23 09:33:50|194427.2|194302.2|194426.2|194301.2|194427.2|194302.2|194425|194300|3
1724405640000|2024-08-23 09:34:00|194424.6|194299.6|194443.4|194318.4|194446.6|194321.6|194424.3|194299.3|15
1724405650000|2024-08-23 09:34:10|194443.8|194318.8|194445|194320|194447.2|194322.2|194442.8|194317.8|25
1724405660000|2024-08-23 09:34:20|194443|194318|194447.1|194322.1|194447.1|194322.1|194443|194318|14
1724405670000|2024-08-23 09:34:30|194446.2|194321.2|194445.8|194320.8|194447.6|194322.6|194442.8|194317.8|28
1724405680000|2024-08-23 09:34:40|194446.9|194321.9|194447|194322|194447|194322|194443.9|194318.9|27
1724405690000|2024-08-23 09:34:50|194445.9|194320.9|194445.8|194320.8|194447.9|194322.9|194444.9|194319.9|13
1724405700000|2024-08-23 09:35:00|194446.3|194321.3|194443.8|194318.8|194447.5|194322.5|194441|194316|14
1724405710000|2024-08-23 09:35:10|194444.9|194319.9|194443.4|194318.4|194446.8|194321.8|194440.8|194315.8|15
1724405720000|2024-08-23 09:35:20|194443.9|194318.9|194444|194319|194446.5|194321.5|194443.5|194318.5|4
1724405730000|2024-08-23 09:35:30|194444.7|194319.7|194444.2|194319.2|194444.7|194319.7|194442.8|194317.8|8
1724405740000|2024-08-23 09:35:40|194443.1|194318.1|194443.3|194318.3|194445|194320|194438.1|194313.1|19
1724405750000|2024-08-23 09:35:50|194441.3|194316.3|194445.5|194320.5|194445.5|194320.5|194441.3|194316.3|6
1724405760000|2024-08-23 09:36:00|194445.6|194320.6|194442.7|194317.7|194446.2|194321.2|194442.7|194317.7|6
1724405770000|2024-08-23 09:36:10|194444.3|194319.3|194444.1|194319.1|194444.4|194319.4|194441.7|194316.7|11
1724405780000|2024-08-23 09:36:20|194443.8|194318.8|194438.8|194313.8|194446.1|194321.1|194438.6|194313.6|26
1724405790000|2024-08-23 09:36:30|194439.4|194314.4|194440.8|194315.8|194441.3|194316.3|194439.4|194314.4|6
1724405800000|2024-08-23 09:36:40|194442.9|194317.9|194443.8|194318.8|194444.3|194319.3|194442.6|194317.6|10
1724405810000|2024-08-23 09:36:50|194444.3|194319.3|194454.5|194329.5|194457.8|194332.8|194442.5|194317.5|21
1724405820000|2024-08-23 09:37:00|194451.7|194326.7|194454|194329|194455.1|194330.1|194450.7|194325.7|19
1724405860000|2024-08-23 09:37:40|194438.8|194313.8|194451|194326|194451|194326|194438.8|194313.8|3
1724405870000|2024-08-23 09:37:50|194450.5|194325.5|194455.5|194330.5|194455.5|194330.5|194450.5|194325.5|4
1724405880000|2024-08-23 09:38:00|194454.3|194329.3|194454.7|194329.7|194455.7|194330.7|194454.2|194329.2|7
1724405890000|2024-08-23 09:38:10|194453.7|194328.7|194452.9|194327.9|194454.7|194329.7|194452.9|194327.9|6
1724405900000|2024-08-23 09:38:20|194451.4|194326.4|194454.1|194329.1|194454.4|194329.4|194450.8|194325.8|6
1724405910000|2024-08-23 09:38:30|194454.4|194329.4|194453|194328|194454.5|194329.5|194452.6|194327.6|5
1724405920000|2024-08-23 09:38:40|194454|194329|194450.6|194325.6|194454|194329|194450.6|194325.6|3
1724405930000|2024-08-23 09:38:50|194449|194324|194449|194324|194453.6|194328.6|194449|194324|7
1724405940000|2024-08-23 09:39:00|194450.6|194325.6|194450.2|194325.2|194450.6|194325.6|194448.8|194323.8|3
1724405950000|2024-08-23 09:39:10|194452.5|194327.5|194452.5|194327.5|194452.5|194327.5|194452.5|194327.5|1
1724405970000|2024-08-23 09:39:30|194450|194325|194451.9|194326.9|194451.9|194326.9|194449.7|194324.7|6
1724405980000|2024-08-23 09:39:40|194451.6|194326.6|194450.6|194325.6|194451.6|194326.6|194450.1|194325.1|3
1724405990000|2024-08-23 09:39:50|194452.5|194327.5|194454.7|194329.7|194454.7|194329.7|194452.5|194327.5|6
1724406000000|2024-08-23 09:40:00|194454.2|194329.2|194452.9|194327.9|194454.2|194329.2|194452.9|194327.9|4
1724406010000|2024-08-23 09:40:10|194454.2|194329.2|194454.2|194329.2|194454.2|194329.2|194454.2|194329.2|1
1724406020000|2024-08-23 09:40:20|194452.6|194327.6|194456.6|194331.6|194466.5|194341.5|194449.9|194324.9|14
1724406030000|2024-08-23 09:40:30|194457.9|194332.9|194460.3|194335.3|194460.4|194335.4|194457.9|194332.9|10
1724406040000|2024-08-23 09:40:40|194460.9|194335.9|194458.1|194333.1|194460.9|194335.9|194456|194331|10
1724406050000|2024-08-23 09:40:50|194455.4|194330.4|194458|194333|194460.4|194335.4|194455.4|194330.4|14
1724406060000|2024-08-23 09:41:00|194455.6|194330.6|194458.7|194333.7|194459|194334|194455.6|194330.6|11
1724406070000|2024-08-23 09:41:10|194457.2|194332.2|194458.3|194333.3|194459.7|194334.7|194455.8|194330.8|17
1724406080000|2024-08-23 09:41:20|194456.1|194331.1|194480.3|194355.3|194483.1|194358.1|194453.8|194328.8|26
1724406090000|2024-08-23 09:41:30|194480|194355|194492.2|194367.2|194493.4|194368.4|194479.1|194354.1|23
1724406100000|2024-08-23 09:41:40|194493.6|194368.6|194493.8|194368.8|194493.8|194368.8|194492.4|194367.4|3
1724406110000|2024-08-23 09:41:50|194492.5|194367.5|194494.4|194369.4|194494.4|194369.4|194492.5|194367.5|3
1724406120000|2024-08-23 09:42:00|194493.8|194368.8|194494.7|194369.7|194494.7|194369.7|194493.5|194368.5|5
1724406140000|2024-08-23 09:42:20|194493.6|194368.6|194493.7|194368.7|194495.2|194370.2|194493.6|194368.6|4
1724406150000|2024-08-23 09:42:30|194494.3|194369.3|194494.3|194369.3|194494.3|194369.3|194494.3|194369.3|1
1724406160000|2024-08-23 09:42:40|194492.6|194367.6|194490.8|194365.8|194492.6|194367.6|194490.8|194365.8|2
1724406170000|2024-08-23 09:42:50|194492.1|194367.1|194503.5|194378.5|194510.3|194385.3|194490.5|194365.5|7
1724406180000|2024-08-23 09:43:00|194503.7|194378.7|194503.7|194378.7|194503.7|194378.7|194503.7|194378.7|1
1724406190000|2024-08-23 09:43:10|194505.8|194380.8|194526.5|194401.5|194539|194414|194505.8|194380.8|16
1724406200000|2024-08-23 09:43:20|194527|194402|194525.9|194400.9|194527.3|194402.3|194525.9|194400.9|5
1724406220000|2024-08-23 09:43:40|194527.6|194402.6|194527.6|194402.6|194528.4|194403.4|194526.2|194401.2|7
1724406230000|2024-08-23 09:43:50|194527.5|194402.5|194576.9|194451.9|194578.7|194453.7|194527.5|194402.5|4
1724406240000|2024-08-23 09:44:00|194576.7|194451.7|194574.4|194449.4|194579.8|194454.8|194571.5|194446.5|14
1724406250000|2024-08-23 09:44:10|194575|194450|194572.6|194447.6|194576.3|194451.3|194571.5|194446.5|14
1724406260000|2024-08-23 09:44:20|194572.4|194447.4|194574|194449|194574|194449|194569.4|194444.4|7
1724406280000|2024-08-23 09:44:40|194571.4|194446.4|194572.9|194447.9|194572.9|194447.9|194570.1|194445.1|3
1724406290000|2024-08-23 09:44:50|194571.4|194446.4|194574|194449|194574|194449|194571.4|194446.4|3
1724406300000|2024-08-23 09:45:00|194575.9|194450.9|194576.8|194451.8|194576.8|194451.8|194575.9|194450.9|2
1724406310000|2024-08-23 09:45:10|194576.2|194451.2|194577|194452|194577|194452|194574.9|194449.9|4
1724406320000|2024-08-23 09:45:20|194577.5|194452.5|194590.3|194465.3|194591.3|194466.3|194577.5|194452.5|5
1724406330000|2024-08-23 09:45:30|194596.6|194471.6|194602.8|194477.8|194605.1|194480.1|194596.6|194471.6|6
1724406340000|2024-08-23 09:45:40|194601.9|194476.9|194606.2|194481.2|194606.2|194481.2|194601.9|194476.9|2
1724406350000|2024-08-23 09:45:50|194607.9|194482.9|194605.5|194480.5|194607.9|194482.9|194603.8|194478.8|6
1724406370000|2024-08-23 09:46:10|194608.1|194483.1|194606.6|194481.6|194608.8|194483.8|194606.6|194481.6|4
1724406380000|2024-08-23 09:46:20|194607.4|194482.4|194607.4|194482.4|194607.4|194482.4|194607.4|194482.4|1
1724406390000|2024-08-23 09:46:30|194608.8|194483.8|194608.8|194483.8|194608.8|194483.8|194608.8|194483.8|1
1724406400000|2024-08-23 09:46:40|194607.8|194482.8|194599.6|194474.6|194607.8|194482.8|194599.6|194474.6|5
1724406410000|2024-08-23 09:46:50|194594.8|194469.8|194577|194452|194594.8|194469.8|194572.5|194447.5|5
1724406420000|2024-08-23 09:47:00|194573.4|194448.4|194576.8|194451.8|194577.1|194452.1|194573.4|194448.4|3
1724406430000|2024-08-23 09:47:10|194574.4|194449.4|194576.1|194451.1|194576.1|194451.1|194574.4|194449.4|2
1724406440000|2024-08-23 09:47:20|194578.1|194453.1|194578.1|194453.1|194578.1|194453.1|194578.1|194453.1|1
1724406450000|2024-08-23 09:47:30|194575.2|194450.2|194576.2|194451.2|194578.1|194453.1|194575|194450|8
1724406460000|2024-08-23 09:47:40|194577.2|194452.2|194577.3|194452.3|194577.3|194452.3|194576.3|194451.3|3
1724406470000|2024-08-23 09:47:50|194574.8|194449.8|194574.8|194449.8|194574.8|194449.8|194574.8|194449.8|1
1724406480000|2024-08-23 09:48:00|194575.4|194450.4|194574.7|194449.7|194575.5|194450.5|194574.7|194449.7|4
1724406490000|2024-08-23 09:48:10|194573.3|194448.3|194575.7|194450.7|194576.6|194451.6|194573.3|194448.3|4
1724406500000|2024-08-23 09:48:20|194575.2|194450.2|194573.9|194448.9|194575.7|194450.7|194572.8|194447.8|15
1724406510000|2024-08-23 09:48:30|194574.9|194449.9|194574.1|194449.1|194574.9|194449.9|194573.8|194448.8|6
1724406520000|2024-08-23 09:48:40|194572.6|194447.6|194570.4|194445.4|194574.2|194449.2|194570.1|194445.1|21
1724406530000|2024-08-23 09:48:50|194570.2|194445.2|194636.9|194511.9|194640.7|194515.7|194569.7|194444.7|8
1724406540000|2024-08-23 09:49:00|194644.9|194519.9|194637.4|194512.4|194659|194534|194637.4|194512.4|6
1724406550000|2024-08-23 09:49:10|194637.3|194512.3|194637.3|194512.3|194637.3|194512.3|194637.3|194512.3|1
1724406570000|2024-08-23 09:49:30|194635.6|194510.6|194636.8|194511.8|194638.1|194513.1|194635.6|194510.6|3
1724406580000|2024-08-23 09:49:40|194637.8|194512.8|194635.8|194510.8|194641|194516|194635.8|194510.8|6
1724406590000|2024-08-23 09:49:50|194634.8|194509.8|194637|194512|194637|194512|194634.8|194509.8|2
1724406600000|2024-08-23 09:50:00|194638.5|194513.5|194637.7|194512.7|194638.5|194513.5|194637.7|194512.7|2
1724406610000|2024-08-23 09:50:10|194636.6|194511.6|194633.6|194508.6|194636.6|194511.6|194633.6|194508.6|3
1724406620000|2024-08-23 09:50:20|194634.6|194509.6|194633.8|194508.8|194634.8|194509.8|194633.8|194508.8|3
1724406630000|2024-08-23 09:50:30|194634.6|194509.6|194633.1|194508.1|194634.6|194509.6|194633.1|194508.1|2
1724406640000|2024-08-23 09:50:40|194634|194509|194608.8|194483.8|194635|194510|194603.4|194478.4|10
1724406650000|2024-08-23 09:50:50|194608.2|194483.2|194605.2|194480.2|194608.2|194483.2|194605.2|194480.2|4
1724406660000|2024-08-23 09:51:00|194602.4|194477.4|194604.4|194479.4|194604.4|194479.4|194602.4|194477.4|3
1724406670000|2024-08-23 09:51:10|194604.9|194479.9|194604.4|194479.4|194605.8|194480.8|194603.5|194478.5|8
1724406680000|2024-08-23 09:51:20|194606|194481|194607.1|194482.1|194607.1|194482.1|194605.6|194480.6|5
1724406690000|2024-08-23 09:51:30|194605.7|194480.7|194609|194484|194611.1|194486.1|194605.7|194480.7|9
1724406700000|2024-08-23 09:51:40|194610.2|194485.2|194606.6|194481.6|194611.2|194486.2|194606.6|194481.6|11
1724406710000|2024-08-23 09:51:50|194605.3|194480.3|194606.5|194481.5|194607.6|194482.6|194605.3|194480.3|7
1724406720000|2024-08-23 09:52:00|194606.7|194481.7|194609.1|194484.1|194609.2|194484.2|194606.7|194481.7|4
1724406730000|2024-08-23 09:52:10|194608.6|194483.6|194608.6|194483.6|194608.6|194483.6|194608.6|194483.6|1
1724406740000|2024-08-23 09:52:20|194608.1|194483.1|194610.2|194485.2|194610.2|194485.2|194608.1|194483.1|2
1724406750000|2024-08-23 09:52:30|194609.7|194484.7|194606.6|194481.6|194609.7|194484.7|194605.4|194480.4|4
1724406770000|2024-08-23 09:52:50|194608.9|194483.9|194608.9|194483.9|194611.1|194486.1|194608.5|194483.5|8
1724406780000|2024-08-23 09:53:00|194610|194485|194611.1|194486.1|194611.1|194486.1|194610|194485|3
1724406790000|2024-08-23 09:53:10|194611.2|194486.2|194607.8|194482.8|194611.2|194486.2|194607.8|194482.8|9
1724406800000|2024-08-23 09:53:20|194610|194485|194610.4|194485.4|194611.6|194486.6|194610|194485|3
1724406810000|2024-08-23 09:53:30|194610.9|194485.9|194610.9|194485.9|194610.9|194485.9|194610.9|194485.9|1
1724406820000|2024-08-23 09:53:40|194610.4|194485.4|194626.8|194501.8|194635.1|194510.1|194610.4|194485.4|11
1724406830000|2024-08-23 09:53:50|194627.7|194502.7|194630|194505|194633.8|194508.8|194624.8|194499.8|13
1724406840000|2024-08-23 09:54:00|194629.1|194504.1|194631.6|194506.6|194631.6|194506.6|194627.3|194502.3|11
1724406850000|2024-08-23 09:54:10|194631.4|194506.4|194627.3|194502.3|194631.4|194506.4|194627.2|194502.2|8
1724406860000|2024-08-23 09:54:20|194626.5|194501.5|194628.7|194503.7|194631.6|194506.6|194626.5|194501.5|12
1724406870000|2024-08-23 09:54:30|194627.9|194502.9|194628.7|194503.7|194629.7|194504.7|194627.9|194502.9|4
1724406880000|2024-08-23 09:54:40|194630.7|194505.7|194629.2|194504.2|194630.8|194505.8|194629.2|194504.2|15
1724406890000|2024-08-23 09:54:50|194630.1|194505.1|194643.2|194518.2|194648.5|194523.5|194628.6|194503.6|22
1724406900000|2024-08-23 09:55:00|194640.7|194515.7|194683.5|194558.5|194683.5|194558.5|194638.2|194513.2|15
1724406910000|2024-08-23 09:55:10|194680.8|194555.8|194682.6|194557.6|194683.5|194558.5|194680.8|194555.8|8
1724406920000|2024-08-23 09:55:20|194683.5|194558.5|194686.8|194561.8|194691.4|194566.4|194683.5|194558.5|10
1724406930000|2024-08-23 09:55:30|194689.2|194564.2|194692.8|194567.8|194696.2|194571.2|194689.2|194564.2|11
1724406940000|2024-08-23 09:55:40|194694.8|194569.8|194695.5|194570.5|194702.4|194577.4|194694.8|194569.8|14
1724406950000|2024-08-23 09:55:50|194693.9|194568.9|194690.5|194565.5|194693.9|194568.9|194688.7|194563.7|12
1724406960000|2024-08-23 09:56:00|194690.6|194565.6|194689.3|194564.3|194693|194568|194689.3|194564.3|4
1724406970000|2024-08-23 09:56:10|194690.4|194565.4|194683.3|194558.3|194690.4|194565.4|194683.3|194558.3|9
1724406980000|2024-08-23 09:56:20|194682.9|194557.9|194661.5|194536.5|194682.9|194557.9|194657|194532|19
1724406990000|2024-08-23 09:56:30|194662.2|194537.2|194661.9|194536.9|194662.2|194537.2|194660.8|194535.8|4
1724407000000|2024-08-23 09:56:40|194660.8|194535.8|194660.3|194535.3|194662|194537|194659.8|194534.8|7
1724407010000|2024-08-23 09:56:50|194661.2|194536.2|194662.2|194537.2|194662.4|194537.4|194660.2|194535.2|7
1724407020000|2024-08-23 09:57:00|194661.4|194536.4|194668.1|194543.1|194668.1|194543.1|194661.1|194536.1|5
1724407030000|2024-08-23 09:57:10|194668.5|194543.5|194667.2|194542.2|194668.5|194543.5|194667.2|194542.2|2
1724407040000|2024-08-23 09:57:20|194668.1|194543.1|194681.1|194556.1|194682.3|194557.3|194662.2|194537.2|12
1724407050000|2024-08-23 09:57:30|194684.6|194559.6|194679|194554|194684.6|194559.6|194679|194554|4
1724407060000|2024-08-23 09:57:40|194678.8|194553.8|194678.8|194553.8|194682|194557|194675.8|194550.8|9
1724407070000|2024-08-23 09:57:50|194679.1|194554.1|194679.9|194554.9|194679.9|194554.9|194679.1|194554.1|2
1724407080000|2024-08-23 09:58:00|194679.8|194554.8|194686.4|194561.4|194692.2|194567.2|194678.9|194553.9|7
1724407090000|2024-08-23 09:58:10|194686.6|194561.6|194692.3|194567.3|194708.9|194583.9|194681.9|194556.9|15
1724407100000|2024-08-23 09:58:20|194693.3|194568.3|194691.9|194566.9|194696.7|194571.7|194690.1|194565.1|11
1724407110000|2024-08-23 09:58:30|194692.9|194567.9|194694.5|194569.5|194695.7|194570.7|194691.7|194566.7|6
1724407120000|2024-08-23 09:58:40|194696.3|194571.3|194689.5|194564.5|194696.3|194571.3|194687.4|194562.4|11
1724407130000|2024-08-23 09:58:50|194688.8|194563.8|194689.5|194564.5|194690.2|194565.2|194685.7|194560.7|13
1724407140000|2024-08-23 09:59:00|194688|194563|194685.7|194560.7|194690.9|194565.9|194685.7|194560.7|14
1724407150000|2024-08-23 09:59:10|194688.4|194563.4|194689.6|194564.6|194693.8|194568.8|194687.9|194562.9|10
1724407160000|2024-08-23 09:59:20|194688.7|194563.7|194691.8|194566.8|194694.5|194569.5|194685.6|194560.6|15
1724407170000|2024-08-23 09:59:30|194691.1|194566.1|194691.8|194566.8|194694.2|194569.2|194690|194565|14
1724407180000|2024-08-23 09:59:40|194689.4|194564.4|194689.2|194564.2|194692.4|194567.4|194688.1|194563.1|8
1724407190000|2024-08-23 09:59:50|194690.1|194565.1|194688.8|194563.8|194690.1|194565.1|194688|194563|7
1724407200000|2024-08-23 10:00:00|194693.7|194568.7|194689.8|194564.8|194693.8|194568.8|194689.8|194564.8|15
1724407210000|2024-08-23 10:00:10|194688.8|194563.8|194696|194571|194703|194578|194682|194557|18
1724407220000|2024-08-23 10:00:20|194694.6|194569.6|194700.2|194575.2|194701.8|194576.8|194694.6|194569.6|9
1724407230000|2024-08-23 10:00:30|194698.8|194573.8|194698.9|194573.9|194701|194576|194698.8|194573.8|3
1724407240000|2024-08-23 10:00:40|194698.4|194573.4|194698.4|194573.4|194698.4|194573.4|194698.4|194573.4|1
1724407250000|2024-08-23 10:00:50|194703.2|194578.2|194699.3|194574.3|194703.2|194578.2|194699.3|194574.3|2
1724407270000|2024-08-23 10:01:10|194697|194572|194742.2|194617.2|194744.2|194619.2|194697|194572|10
1724407300000|2024-08-23 10:01:40|194742.6|194617.6|194733.7|194608.7|194742.6|194617.6|194733.7|194608.7|3
1724407310000|2024-08-23 10:01:50|194741.9|194616.9|194744.4|194619.4|194744.4|194619.4|194741.7|194616.7|6
1724407320000|2024-08-23 10:02:00|194744.5|194619.5|194744.5|194619.5|194744.5|194619.5|194744.5|194619.5|1
1724407330000|2024-08-23 10:02:10|194744.8|194619.8|194703.8|194578.8|194744.8|194619.8|194699.8|194574.8|13
1724407340000|2024-08-23 10:02:20|194702|194577|194705.4|194580.4|194705.4|194580.4|194702|194577|9
1724407350000|2024-08-23 10:02:30|194704.5|194579.5|194712.6|194587.6|194716.5|194591.5|194704.5|194579.5|9
1724407360000|2024-08-23 10:02:40|194712.2|194587.2|194708.5|194583.5|194712.2|194587.2|194708.5|194583.5|4
1724407370000|2024-08-23 10:02:50|194709.4|194584.4|194710.8|194585.8|194710.8|194585.8|194708.8|194583.8|6
1724407380000|2024-08-23 10:03:00|194711.6|194586.6|194716.2|194591.2|194716.2|194591.2|194711.6|194586.6|6
1724407400000|2024-08-23 10:03:20|194716|194591|194715.2|194590.2|194716|194591|194715.2|194590.2|2
1724407410000|2024-08-23 10:03:30|194716.4|194591.4|194718.5|194593.5|194718.5|194593.5|194716.4|194591.4|4
1724407420000|2024-08-23 10:03:40|194719.5|194594.5|194718.5|194593.5|194719.5|194594.5|194718.4|194593.4|4
1724407430000|2024-08-23 10:03:50|194716.7|194591.7|194717.2|194592.2|194718.4|194593.4|194716.7|194591.7|8
1724407440000|2024-08-23 10:04:00|194718.4|194593.4|194717.9|194592.9|194718.4|194593.4|194716.1|194591.1|10
1724407450000|2024-08-23 10:04:10|194716.8|194591.8|194717.3|194592.3|194718.4|194593.4|194716.4|194591.4|12
1724407460000|2024-08-23 10:04:20|194711|194586|194711.1|194586.1|194714.4|194589.4|194710.8|194585.8|8
1724407470000|2024-08-23 10:04:30|194711.2|194586.2|194711.1|194586.1|194714.4|194589.4|194710.3|194585.3|9
1724407480000|2024-08-23 10:04:40|194714|194589|194710.8|194585.8|194714|194589|194710.7|194585.7|6
1724407490000|2024-08-23 10:04:50|194710|194585|194712.2|194587.2|194715.3|194590.3|194710|194585|7
1724407500000|2024-08-23 10:05:00|194714.8|194589.8|194708.4|194583.4|194714.8|194589.8|194708.3|194583.3|15
1724407510000|2024-08-23 10:05:10|194709.2|194584.2|194698.2|194573.2|194711.5|194586.5|194693.3|194568.3|16
1724407520000|2024-08-23 10:05:20|194696.4|194571.4|194696|194571|194697.9|194572.9|194695.3|194570.3|24
1724407530000|2024-08-23 10:05:30|194695.5|194570.5|194698.7|194573.7|194699.2|194574.2|194692.2|194567.2|24
1724407540000|2024-08-23 10:05:40|194697.3|194572.3|194691.3|194566.3|194697.3|194572.3|194687.9|194562.9|8
1724407550000|2024-08-23 10:05:50|194692.6|194567.6|194691.3|194566.3|194693.4|194568.4|194689.3|194564.3|9
1724407560000|2024-08-23 10:06:00|194690.5|194565.5|194690.5|194565.5|194690.5|194565.5|194690.5|194565.5|1
1724407570000|2024-08-23 10:06:10|194690.3|194565.3|194688.4|194563.4|194690.3|194565.3|194684.4|194559.4|5
1724407580000|2024-08-23 10:06:20|194687.5|194562.5|194687.7|194562.7|194687.9|194562.9|194683.7|194558.7|7
1724407600000|2024-08-23 10:06:40|194684.3|194559.3|194654.8|194529.8|194684.3|194559.3|194650.4|194525.4|6
1724407610000|2024-08-23 10:06:50|194652.4|194527.4|194644|194519|194652.4|194527.4|194640.7|194515.7|18
1724407620000|2024-08-23 10:07:00|194641.5|194516.5|194645|194520|194646.4|194521.4|194640.6|194515.6|19
1724407630000|2024-08-23 10:07:10|194643.2|194518.2|194652.3|194527.3|194653.1|194528.1|194643.2|194518.2|31
1724407640000|2024-08-23 10:07:20|194653.9|194528.9|194658.3|194533.3|194661.7|194536.7|194653.9|194528.9|8
1724407650000|2024-08-23 10:07:30|194658.2|194533.2|194658.5|194533.5|194658.5|194533.5|194655.5|194530.5|26
1724407660000|2024-08-23 10:07:40|194657.5|194532.5|194658.6|194533.6|194658.6|194533.6|194657.5|194532.5|3
1724407670000|2024-08-23 10:07:50|194658.2|194533.2|194660.1|194535.1|194660.1|194535.1|194658.2|194533.2|4
1724407680000|2024-08-23 10:08:00|194655|194530|194648.7|194523.7|194655|194530|194647.3|194522.3|5
1724407690000|2024-08-23 10:08:10|194649.4|194524.4|194653.7|194528.7|194653.7|194528.7|194648.5|194523.5|9
1724407700000|2024-08-23 10:08:20|194649.8|194524.8|194651.2|194526.2|194652.1|194527.1|194649|194524|6
1724407710000|2024-08-23 10:08:30|194652.3|194527.3|194647.5|194522.5|194654.4|194529.4|194644.1|194519.1|20
1724407720000|2024-08-23 10:08:40|194646.7|194521.7|194648.5|194523.5|194648.5|194523.5|194646.7|194521.7|3
1724407730000|2024-08-23 10:08:50|194647.7|194522.7|194646.9|194521.9|194647.8|194522.8|194646.9|194521.9|7
1724407740000|2024-08-23 10:09:00|194647.8|194522.8|194629|194504|194647.8|194522.8|194624.8|194499.8|10
1724407750000|2024-08-23 10:09:10|194628.1|194503.1|194629.4|194504.4|194630.3|194505.3|194627.4|194502.4|14
1724407760000|2024-08-23 10:09:20|194628.5|194503.5|194629.1|194504.1|194629.5|194504.5|194626.9|194501.9|10
1724407770000|2024-08-23 10:09:30|194627.7|194502.7|194613.7|194488.7|194628.6|194503.6|194610.3|194485.3|12
1724407780000|2024-08-23 10:09:40|194613.2|194488.2|194613.6|194488.6|194613.6|194488.6|194613.2|194488.2|2
1724407790000|2024-08-23 10:09:50|194613.2|194488.2|194613.2|194488.2|194613.2|194488.2|194613.2|194488.2|1
1724407800000|2024-08-23 10:10:00|194611.6|194486.6|194611.6|194486.6|194611.6|194486.6|194611.6|194486.6|1
1724407810000|2024-08-23 10:10:10|194600.5|194475.5|194611.9|194486.9|194611.9|194486.9|194600.5|194475.5|4
1724407840000|2024-08-23 10:10:40|194612.7|194487.7|194612.5|194487.5|194614.3|194489.3|194612.5|194487.5|4
1724407850000|2024-08-23 10:10:50|194612.6|194487.6|194612|194487|194614.4|194489.4|194612|194487|5
1724407860000|2024-08-23 10:11:00|194613.5|194488.5|194613.1|194488.1|194615.5|194490.5|194612.3|194487.3|7
1724407870000|2024-08-23 10:11:10|194614.7|194489.7|194613.3|194488.3|194615.1|194490.1|194612.3|194487.3|20
1724407880000|2024-08-23 10:11:20|194614.3|194489.3|194614.7|194489.7|194625.6|194500.6|194613.3|194488.3|21
1724407890000|2024-08-23 10:11:30|194618.6|194493.6|194613.4|194488.4|194620.9|194495.9|194609.6|194484.6|16
1724407900000|2024-08-23 10:11:40|194612.4|194487.4|194612.5|194487.5|194612.5|194487.5|194612.4|194487.4|2
1724407910000|2024-08-23 10:11:50|194614|194489|194615.1|194490.1|194615.3|194490.3|194614|194489|4
1724407920000|2024-08-23 10:12:00|194616.1|194491.1|194614.7|194489.7|194618|194493|194611.4|194486.4|8
1724407930000|2024-08-23 10:12:10|194615.4|194490.4|194614.5|194489.5|194615.4|194490.4|194614.5|194489.5|3
1724407940000|2024-08-23 10:12:20|194615.2|194490.2|194620.5|194495.5|194625.7|194500.7|194614.5|194489.5|20
1724407950000|2024-08-23 10:12:30|194622.1|194497.1|194624.7|194499.7|194624.7|194499.7|194615.8|194490.8|28
1724407960000|2024-08-23 10:12:40|194620.6|194495.6|194624.6|194499.6|194624.6|194499.6|194616.6|194491.6|29
1724407970000|2024-08-23 10:12:50|194620.1|194495.1|194619.2|194494.2|194623.4|194498.4|194613.2|194488.2|24
1724407980000|2024-08-23 10:13:00|194620.1|194495.1|194622.9|194497.9|194623|194498|194616.9|194491.9|20
1724407990000|2024-08-23 10:13:10|194619.4|194494.4|194654.2|194529.2|194654.2|194529.2|194617.3|194492.3|24
1724408000000|2024-08-23 10:13:20|194647|194522|194648.2|194523.2|194649.7|194524.7|194646.7|194521.7|11
1724408010000|2024-08-23 10:13:30|194649.1|194524.1|194648.1|194523.1|194649.6|194524.6|194645.3|194520.3|7
1724408020000|2024-08-23 10:13:40|194645.7|194520.7|194637.5|194512.5|194648.5|194523.5|194636|194511|9
1724408030000|2024-08-23 10:13:50|194635.9|194510.9|194638.8|194513.8|194638.9|194513.9|194635.9|194510.9|5
1724408040000|2024-08-23 10:14:00|194637.7|194512.7|194631.3|194506.3|194637.7|194512.7|194623.1|194498.1|34
1724408050000|2024-08-23 10:14:10|194629.7|194504.7|194620.4|194495.4|194636.2|194511.2|194616.3|194491.3|30
1724408060000|2024-08-23 10:14:20|194622.3|194497.3|194617|194492|194624.9|194499.9|194612.8|194487.8|16
1724408070000|2024-08-23 10:14:30|194617.2|194492.2|194619.3|194494.3|194620.1|194495.1|194613.7|194488.7|17
1724408080000|2024-08-23 10:14:40|194619.8|194494.8|194619|194494|194622.7|194497.7|194615.2|194490.2|21
1724408090000|2024-08-23 10:14:50|194616.3|194491.3|194617.3|194492.3|194617.3|194492.3|194611.8|194486.8|12
1724408100000|2024-08-23 10:15:00|194616.3|194491.3|194617.1|194492.1|194617.1|194492.1|194616.2|194491.2|4
1724408110000|2024-08-23 10:15:10|194617.2|194492.2|194617.4|194492.4|194617.4|194492.4|194611.5|194486.5|6
1724408120000|2024-08-23 10:15:20|194616.4|194491.4|194613.1|194488.1|194616.4|194491.4|194611.5|194486.5|4
1724408150000|2024-08-23 10:15:50|194607.2|194482.2|194606.2|194481.2|194607.2|194482.2|194604.2|194479.2|4
1724408160000|2024-08-23 10:16:00|194607.7|194482.7|194607.5|194482.5|194608.9|194483.9|194604.3|194479.3|15
1724408170000|2024-08-23 10:16:10|194606.2|194481.2|194604.9|194479.9|194609.2|194484.2|194600.9|194475.9|16
1724408180000|2024-08-23 10:16:20|194600|194475|194603.7|194478.7|194605.3|194480.3|194599.4|194474.4|17
1724408190000|2024-08-23 10:16:30|194604.8|194479.8|194606|194481|194606|194481|194603.8|194478.8|11
1724408200000|2024-08-23 10:16:40|194604.9|194479.9|194605.1|194480.1|194605.1|194480.1|194604.9|194479.9|3
1724408210000|2024-08-23 10:16:50|194604|194479|194608.3|194483.3|194608.4|194483.4|194604|194479|13
1724408220000|2024-08-23 10:17:00|194602.5|194477.5|194605|194480|194607.7|194482.7|194602.5|194477.5|7
1724408230000|2024-08-23 10:17:10|194606|194481|194605.2|194480.2|194607.6|194482.6|194604.9|194479.9|9
1724408240000|2024-08-23 10:17:20|194606.4|194481.4|194606.2|194481.2|194607|194482|194604.8|194479.8|12
1724408250000|2024-08-23 10:17:30|194604.6|194479.6|194605.8|194480.8|194607.4|194482.4|194604.6|194479.6|5
1724408260000|2024-08-23 10:17:40|194606.9|194481.9|194606.6|194481.6|194607.3|194482.3|194605.2|194480.2|4
1724408270000|2024-08-23 10:17:50|194606.2|194481.2|194602.5|194477.5|194606.2|194481.2|194602.5|194477.5|3
1724408280000|2024-08-23 10:18:00|194603.6|194478.6|194603.3|194478.3|194604.8|194479.8|194599.9|194474.9|7
1724408290000|2024-08-23 10:18:10|194600.2|194475.2|194582.3|194457.3|194604.9|194479.9|194579.2|194454.2|16
1724408300000|2024-08-23 10:18:20|194583.5|194458.5|194594|194469|194595|194470|194583.5|194458.5|11
1724408310000|2024-08-23 10:18:30|194595.6|194470.6|194595.5|194470.5|194595.6|194470.6|194594.4|194469.4|5
1724408320000|2024-08-23 10:18:40|194596.5|194471.5|194599.3|194474.3|194601.6|194476.6|194594.4|194469.4|11
1724408330000|2024-08-23 10:18:50|194600.2|194475.2|194599.3|194474.3|194600.3|194475.3|194599|194474|8
1724408340000|2024-08-23 10:19:00|194599.2|194474.2|194603.6|194478.6|194603.6|194478.6|194594.3|194469.3|14
1724408350000|2024-08-23 10:19:10|194603.4|194478.4|194603.4|194478.4|194603.4|194478.4|194603.4|194478.4|1
1724408360000|2024-08-23 10:19:20|194604.3|194479.3|194603.4|194478.4|194604.3|194479.3|194599.1|194474.1|6
1724408370000|2024-08-23 10:19:30|194604.3|194479.3|194601|194476|194607.1|194482.1|194601|194476|11
1724408380000|2024-08-23 10:19:40|194598.9|194473.9|194601|194476|194601.6|194476.6|194598.1|194473.1|9
1724408390000|2024-08-23 10:19:50|194602.1|194477.1|194602.3|194477.3|194602.3|194477.3|194597.7|194472.7|15
1724408400000|2024-08-23 10:20:00|194600.3|194475.3|194596.2|194471.2|194600.3|194475.3|194591.3|194466.3|29
1724408410000|2024-08-23 10:20:10|194596|194471|194595.9|194470.9|194597.8|194472.8|194591.2|194466.2|36
1724408420000|2024-08-23 10:20:20|194596.8|194471.8|194543.4|194418.4|194599.3|194474.3|194543.2|194418.2|23
1724408430000|2024-08-23 10:20:30|194543.7|194418.7|194543.7|194418.7|194543.7|194418.7|194543.7|194418.7|1
1724408440000|2024-08-23 10:20:40|194542.1|194417.1|194545.1|194420.1|194545.1|194420.1|194540.1|194415.1|9
1724408450000|2024-08-23 10:20:50|194544|194419|194545.3|194420.3|194545.9|194420.9|194542.7|194417.7|7
1724408460000|2024-08-23 10:21:00|194543.6|194418.6|194544.7|194419.7|194544.7|194419.7|194543.6|194418.6|2
1724408470000|2024-08-23 10:21:10|194545.5|194420.5|194541.4|194416.4|194545.5|194420.5|194539.9|194414.9|6
1724408480000|2024-08-23 10:21:20|194541.2|194416.2|194540.1|194415.1|194541.2|194416.2|194540.1|194415.1|2
1724408490000|2024-08-23 10:21:30|194537.9|194412.9|194540|194415|194540|194415|194537.9|194412.9|3
1724408500000|2024-08-23 10:21:40|194541.3|194416.3|194541.4|194416.4|194541.4|194416.4|194539.1|194414.1|7
1724408510000|2024-08-23 10:21:50|194539.8|194414.8|194540.3|194415.3|194540.3|194415.3|194539.8|194414.8|3
1724408520000|2024-08-23 10:22:00|194541.6|194416.6|194549.8|194424.8|194555.3|194430.3|194541.6|194416.6|16
1724408530000|2024-08-23 10:22:10|194547.9|194422.9|194544.5|194419.5|194553.2|194428.2|194544.5|194419.5|37
1724408540000|2024-08-23 10:22:20|194548.2|194423.2|194543|194418|194548.2|194423.2|194539.2|194414.2|5
1724408550000|2024-08-23 10:22:30|194543.2|194418.2|194543.2|194418.2|194543.2|194418.2|194543.2|194418.2|1
1724408560000|2024-08-23 10:22:40|194544.9|194419.9|194544|194419|194544.9|194419.9|194544|194419|3
1724408570000|2024-08-23 10:22:50|194543.9|194418.9|194548.1|194423.1|194551.6|194426.6|194543.9|194418.9|8
1724408580000|2024-08-23 10:23:00|194547|194422|194547.5|194422.5|194547.9|194422.9|194547|194422|4
1724408590000|2024-08-23 10:23:10|194547.7|194422.7|194547.7|194422.7|194547.7|194422.7|194547.7|194422.7|1
1724408600000|2024-08-23 10:23:20|194546.6|194421.6|194548|194423|194548|194423|194546.6|194421.6|2
1724408610000|2024-08-23 10:23:30|194548.1|194423.1|194548.9|194423.9|194548.9|194423.9|194546.3|194421.3|4
1724408620000|2024-08-23 10:23:40|194546.9|194421.9|194550.9|194425.9|194555.4|194430.4|194546.3|194421.3|21
1724408630000|2024-08-23 10:23:50|194553.3|194428.3|194551|194426|194556.2|194431.2|194549.3|194424.3|37
1724408640000|2024-08-23 10:24:00|194548.7|194423.7|194544.1|194419.1|194554.2|194429.2|194541.9|194416.9|32
1724408650000|2024-08-23 10:24:10|194542.5|194417.5|194543.4|194418.4|194544.6|194419.6|194540.7|194415.7|12
1724408660000|2024-08-23 10:24:20|194541.3|194416.3|194549.1|194424.1|194549.1|194424.1|194540.5|194415.5|15
1724408670000|2024-08-23 10:24:30|194544.7|194419.7|194544.9|194419.9|194548.7|194423.7|194544.1|194419.1|11
1724408680000|2024-08-23 10:24:40|194543.1|194418.1|194544.9|194419.9|194544.9|194419.9|194543.1|194418.1|2
1724408700000|2024-08-23 10:25:00|194543.3|194418.3|194543.8|194418.8|194543.8|194418.8|194541.1|194416.1|3
1724408710000|2024-08-23 10:25:10|194543.7|194418.7|194543.9|194418.9|194547.5|194422.5|194541.7|194416.7|7
1724408720000|2024-08-23 10:25:20|194545|194420|194544.3|194419.3|194545|194420|194540.6|194415.6|4
1724408730000|2024-08-23 10:25:30|194543.1|194418.1|194543.5|194418.5|194544|194419|194538|194413|13
1724408740000|2024-08-23 10:25:40|194539.9|194414.9|194543.7|194418.7|194544.4|194419.4|194538.8|194413.8|23
1724408750000|2024-08-23 10:25:50|194538.7|194413.7|194542|194417|194543.5|194418.5|194537.7|194412.7|18
1724408760000|2024-08-23 10:26:00|194544.1|194419.1|194541.8|194416.8|194544.1|194419.1|194538.1|194413.1|17
1724408770000|2024-08-23 10:26:10|194541.1|194416.1|194542.2|194417.2|194542.4|194417.4|194537.6|194412.6|21
1724408780000|2024-08-23 10:26:20|194537.7|194412.7|194546.5|194421.5|194546.5|194421.5|194537.7|194412.7|9
1724408790000|2024-08-23 10:26:30|194547.8|194422.8|194541.2|194416.2|194547.8|194422.8|194541.2|194416.2|11
1724408800000|2024-08-23 10:26:40|194544.6|194419.6|194544.6|194419.6|194544.6|194419.6|194544.6|194419.6|1
1724408820000|2024-08-23 10:27:00|194545.7|194420.7|194544.8|194419.8|194545.7|194420.7|194544.3|194419.3|3
1724408830000|2024-08-23 10:27:10|194545.9|194420.9|194604.3|194479.3|194608.3|194483.3|194545|194420|10
1724408840000|2024-08-23 10:27:20|194604.7|194479.7|194606.6|194481.6|194607.8|194482.8|194602.2|194477.2|11
1724408850000|2024-08-23 10:27:30|194607.5|194482.5|194606.9|194481.9|194607.5|194482.5|194606.9|194481.9|2
1724408860000|2024-08-23 10:27:40|194607.3|194482.3|194613.3|194488.3|194615.7|194490.7|194607.3|194482.3|6
1724408870000|2024-08-23 10:27:50|194614.1|194489.1|194614|194489|194614.1|194489.1|194614|194489|2
1724408880000|2024-08-23 10:28:00|194613.3|194488.3|194613.3|194488.3|194613.3|194488.3|194613.3|194488.3|1
1724408890000|2024-08-23 10:28:10|194612.3|194487.3|194605.3|194480.3|194612.3|194487.3|194605.3|194480.3|7
1724408900000|2024-08-23 10:28:20|194605.6|194480.6|194611.1|194486.1|194611.1|194486.1|194605|194480|17
1724408910000|2024-08-23 10:28:30|194608.7|194483.7|194608.6|194483.6|194611.1|194486.1|194608.5|194483.5|7
1724408920000|2024-08-23 10:28:40|194608.4|194483.4|194608.9|194483.9|194610.3|194485.3|194607.2|194482.2|14
1724408930000|2024-08-23 10:28:50|194609.7|194484.7|194610.4|194485.4|194610.7|194485.7|194608.2|194483.2|9
1724408940000|2024-08-23 10:29:00|194609.9|194484.9|194610|194485|194611.3|194486.3|194609.8|194484.8|4
1724408960000|2024-08-23 10:29:20|194610.1|194485.1|194609.6|194484.6|194610.9|194485.9|194606.5|194481.5|20
1724408970000|2024-08-23 10:29:30|194608.3|194483.3|194603.6|194478.6|194609.8|194484.8|194603.1|194478.1|15
1724408980000|2024-08-23 10:29:40|194599|194474|194601.4|194476.4|194602.4|194477.4|194599|194474|28
1724408990000|2024-08-23 10:29:50|194600.3|194475.3|194600.4|194475.4|194602.7|194477.7|194597.7|194472.7|19
1724409000000|2024-08-23 10:30:00|194599.3|194474.3|194599.2|194474.2|194600.2|194475.2|194596.3|194471.3|15
1724409010000|2024-08-23 10:30:10|194598.2|194473.2|194595.6|194470.6|194598.2|194473.2|194595.6|194470.6|4
1724409020000|2024-08-23 10:30:20|194595.5|194470.5|194587.8|194462.8|194595.5|194470.5|194587.8|194462.8|3
1724409030000|2024-08-23 10:30:30|194590.6|194465.6|194578.9|194453.9|194590.6|194465.6|194576.7|194451.7|9
1724409040000|2024-08-23 10:30:40|194577.9|194452.9|194576.4|194451.4|194577.9|194452.9|194576.4|194451.4|2
1724409050000|2024-08-23 10:30:50|194577.7|194452.7|194576.4|194451.4|194577.7|194452.7|194576.4|194451.4|8
1724409060000|2024-08-23 10:31:00|194577.2|194452.2|194574.4|194449.4|194577.2|194452.2|194571.7|194446.7|4
1724409070000|2024-08-23 10:31:10|194574.2|194449.2|194575.7|194450.7|194577.7|194452.7|194574.2|194449.2|5
1724409080000|2024-08-23 10:31:20|194576|194451|194576|194451|194577.8|194452.8|194576|194451|3
1724409090000|2024-08-23 10:31:30|194574.8|194449.8|194537.9|194412.9|194574.8|194449.8|194537.9|194412.9|29
1724409100000|2024-08-23 10:31:40|194537|194412|194537.8|194412.8|194540|194415|194537|194412|4
1724409110000|2024-08-23 10:31:50|194539.5|194414.5|194537.9|194412.9|194539.5|194414.5|194537.9|194412.9|2
1724409120000|2024-08-23 10:32:00|194539.9|194414.9|194539.5|194414.5|194541.4|194416.4|194538.6|194413.6|13
1724409130000|2024-08-23 10:32:10|194538.4|194413.4|194538.9|194413.9|194541.7|194416.7|194537|194412|15
1724409140000|2024-08-23 10:32:20|194539.6|194414.6|194542.2|194417.2|194543.1|194418.1|194537.3|194412.3|7
1724409150000|2024-08-23 10:32:30|194542.7|194417.7|194541.4|194416.4|194544.7|194419.7|194541.3|194416.3|11
1724409160000|2024-08-23 10:32:40|194542.2|194417.2|194540.7|194415.7|194542.3|194417.3|194539.7|194414.7|6
1724409170000|2024-08-23 10:32:50|194541.9|194416.9|194540.6|194415.6|194541.9|194416.9|194540.6|194415.6|3
1724409180000|2024-08-23 10:33:00|194539.1|194414.1|194541.6|194416.6|194541.6|194416.6|194539.1|194414.1|6
1724409190000|2024-08-23 10:33:10|194540.4|194415.4|194520.9|194395.9|194541.3|194416.3|194518|194393|13
1724409200000|2024-08-23 10:33:20|194508.8|194383.8|194510.2|194385.2|194514|194389|194507|194382|8
1724409220000|2024-08-23 10:33:40|194506.2|194381.2|194510|194385|194510.3|194385.3|194506.2|194381.2|3
1724409230000|2024-08-23 10:33:50|194508.9|194383.9|194509.3|194384.3|194510.1|194385.1|194508.9|194383.9|3
1724409240000|2024-08-23 10:34:00|194510.3|194385.3|194509|194384|194510.8|194385.8|194509|194384|4
1724409250000|2024-08-23 10:34:10|194509.9|194384.9|194508.8|194383.8|194509.9|194384.9|194508.8|194383.8|3
1724409260000|2024-08-23 10:34:20|194508.4|194383.4|194508.4|194383.4|194508.4|194383.4|194508.4|194383.4|1
1724409270000|2024-08-23 10:34:30|194509.7|194384.7|194514.5|194389.5|194514.5|194389.5|194508.8|194383.8|4
1724409280000|2024-08-23 10:34:40|194512.9|194387.9|194514.7|194389.7|194514.7|194389.7|194512.9|194387.9|2
1724409290000|2024-08-23 10:34:50|194514.5|194389.5|194540.5|194415.5|194545.5|194420.5|194514.5|194389.5|5
1724409300000|2024-08-23 10:35:00|194539.4|194414.4|194538.9|194413.9|194540.7|194415.7|194537.5|194412.5|7
1724409310000|2024-08-23 10:35:10|194538.2|194413.2|194540.8|194415.8|194541.7|194416.7|194538|194413|11
1724409330000|2024-08-23 10:35:30|194540.9|194415.9|194566.5|194441.5|194580|194455|194540.9|194415.9|7
1724409340000|2024-08-23 10:35:40|194565|194440|194552.7|194427.7|194565|194440|194552.3|194427.3|17
1724409350000|2024-08-23 10:35:50|194553.5|194428.5|194552.1|194427.1|194555.6|194430.6|194551.6|194426.6|19
1724409360000|2024-08-23 10:36:00|194552.2|194427.2|194551.9|194426.9|194554.5|194429.5|194551.9|194426.9|10
1724409370000|2024-08-23 10:36:10|194551.6|194426.6|194541.6|194416.6|194551.6|194426.6|194538.9|194413.9|11
1724409380000|2024-08-23 10:36:20|194542.3|194417.3|194541.6|194416.6|194543.4|194418.4|194541.6|194416.6|8
1724409390000|2024-08-23 10:36:30|194542.1|194417.1|194541|194416|194542.1|194417.1|194541|194416|3
1724409400000|2024-08-23 10:36:40|194541.9|194416.9|194536.9|194411.9|194542|194417|194535.6|194410.6|9
1724409410000|2024-08-23 10:36:50|194535.5|194410.5|194537.2|194412.2|194537.2|194412.2|194535.5|194410.5|3
1724409420000|2024-08-23 10:37:00|194536.6|194411.6|194523.6|194398.6|194538.7|194413.7|194521.5|194396.5|33
1724409430000|2024-08-23 10:37:10|194521.9|194396.9|194523.8|194398.8|194527.7|194402.7|194520.6|194395.6|29
1724409440000|2024-08-23 10:37:20|194523.1|194398.1|194529.7|194404.7|194534.4|194409.4|194521.9|194396.9|35
1724409450000|2024-08-23 10:37:30|194529.3|194404.3|194528.4|194403.4|194533.8|194408.8|194526.8|194401.8|30
1724409460000|2024-08-23 10:37:40|194526.4|194401.4|194524.4|194399.4|194528.9|194403.9|194521.8|194396.8|36
1724409470000|2024-08-23 10:37:50|194522.2|194397.2|194527.8|194402.8|194529|194404|194521.2|194396.2|35
1724409480000|2024-08-23 10:38:00|194525.4|194400.4|194528.5|194403.5|194531.5|194406.5|194521|194396|32
1724409490000|2024-08-23 10:38:10|194527.6|194402.6|194530.5|194405.5|194532.5|194407.5|194525.2|194400.2|31
1724409500000|2024-08-23 10:38:20|194528.4|194403.4|194528.3|194403.3|194529.5|194404.5|194522.2|194397.2|34
1724409510000|2024-08-23 10:38:30|194523.4|194398.4|194525.2|194400.2|194528|194403|194521.3|194396.3|34
1724409520000|2024-08-23 10:38:40|194523.7|194398.7|194524.6|194399.6|194528.1|194403.1|194522.2|194397.2|26
1724409530000|2024-08-23 10:38:50|194525.1|194400.1|194524.6|194399.6|194531.8|194406.8|194523.9|194398.9|32
1724409540000|2024-08-23 10:39:00|194526.6|194401.6|194535|194410|194542.3|194417.3|194521.9|194396.9|30
1724409550000|2024-08-23 10:39:10|194538.2|194413.2|194533|194408|194538.2|194413.2|194532.1|194407.1|22
1724409560000|2024-08-23 10:39:20|194533.2|194408.2|194532.7|194407.7|194534.6|194409.6|194532.6|194407.6|10
1724409570000|2024-08-23 10:39:30|194532.4|194407.4|194534.4|194409.4|194537.8|194412.8|194532.4|194407.4|17
1724409580000|2024-08-23 10:39:40|194534.6|194409.6|194534.7|194409.7|194536.9|194411.9|194534.5|194409.5|5
1724409590000|2024-08-23 10:39:50|194535.3|194410.3|194531.2|194406.2|194535.8|194410.8|194530.4|194405.4|16
1724409600000|2024-08-23 10:40:00|194531.3|194406.3|194530.3|194405.3|194534.9|194409.9|194529.5|194404.5|15
1724409610000|2024-08-23 10:40:10|194530.8|194405.8|194533.5|194408.5|194534.1|194409.1|194530.2|194405.2|23
1724409620000|2024-08-23 10:40:20|194531.1|194406.1|194519.8|194394.8|194536|194411|194518.4|194393.4|30
1724409630000|2024-08-23 10:40:30|194522|194397|194519.5|194394.5|194532.3|194407.3|194514.7|194389.7|12
1724409640000|2024-08-23 10:40:40|194519.3|194394.3|194523.1|194398.1|194524.3|194399.3|194519.3|194394.3|19
1724409650000|2024-08-23 10:40:50|194523.3|194398.3|194522.1|194397.1|194527.1|194402.1|194522.1|194397.1|10
1724409660000|2024-08-23 10:41:00|194524.1|194399.1|194506|194381|194524.7|194399.7|194500.7|194375.7|20
1724409670000|2024-08-23 10:41:10|194503.6|194378.6|194495.4|194370.4|194503.6|194378.6|194493.4|194368.4|7
1724409690000|2024-08-23 10:41:30|194497.9|194372.9|194495.2|194370.2|194497.9|194372.9|194495.2|194370.2|2
1724409700000|2024-08-23 10:41:40|194494.2|194369.2|194494.2|194369.2|194494.2|194369.2|194494.2|194369.2|1
1724409710000|2024-08-23 10:41:50|194492.9|194367.9|194492.2|194367.2|194494.6|194369.6|194492.2|194367.2|4
1724409730000|2024-08-23 10:42:10|194491.6|194366.6|194491.7|194366.7|194491.7|194366.7|194491.6|194366.6|2
1724409740000|2024-08-23 10:42:20|194493.2|194368.2|194493.2|194368.2|194494.9|194369.9|194493.2|194368.2|3
1724409750000|2024-08-23 10:42:30|194494.9|194369.9|194496.5|194371.5|194496.5|194371.5|194494.9|194369.9|2
1724409760000|2024-08-23 10:42:40|194497.3|194372.3|194502.4|194377.4|194503.4|194378.4|194497.3|194372.3|17
1724409770000|2024-08-23 10:42:50|194501.3|194376.3|194501.7|194376.7|194502.8|194377.8|194500.4|194375.4|6
1724409780000|2024-08-23 10:43:00|194502.7|194377.7|194502.4|194377.4|194503.7|194378.7|194501.1|194376.1|10
1724409790000|2024-08-23 10:43:10|194500.7|194375.7|194500.7|194375.7|194502.4|194377.4|194500.7|194375.7|4
1724409800000|2024-08-23 10:43:20|194502.6|194377.6|194501.4|194376.4|194502.6|194377.6|194500.8|194375.8|9
1724409810000|2024-08-23 10:43:30|194503|194378|194500.8|194375.8|194503|194378|194500.8|194375.8|3
1724409820000|2024-08-23 10:43:40|194501|194376|194501.7|194376.7|194504|194379|194501|194376|5
1724409830000|2024-08-23 10:43:50|194501.6|194376.6|194501.7|194376.7|194503.8|194378.8|194499.4|194374.4|12
1724409840000|2024-08-23 10:44:00|194492.7|194367.7|194499.2|194374.2|194500.2|194375.2|194492.7|194367.7|8
1724409860000|2024-08-23 10:44:20|194498.9|194373.9|194495.4|194370.4|194498.9|194373.9|194491.6|194366.6|6
1724409870000|2024-08-23 10:44:30|194493.3|194368.3|194495.6|194370.6|194495.6|194370.6|194492.8|194367.8|15
1724409880000|2024-08-23 10:44:40|194494.3|194369.3|194494.1|194369.1|194495.5|194370.5|194494.1|194369.1|3
1724409890000|2024-08-23 10:44:50|194491|194366|194492.5|194367.5|194494.5|194369.5|194491|194366|6
1724409900000|2024-08-23 10:45:00|194491.3|194366.3|194491.3|194366.3|194491.3|194366.3|194491.3|194366.3|1
1724409910000|2024-08-23 10:45:10|194492.6|194367.6|194491.6|194366.6|194492.6|194367.6|194491.6|194366.6|2
1724409920000|2024-08-23 10:45:20|194492.6|194367.6|194493.8|194368.8|194493.8|194368.8|194491.3|194366.3|5
1724409930000|2024-08-23 10:45:30|194494.1|194369.1|194494.1|194369.1|194494.1|194369.1|194493|194368|3
1724409950000|2024-08-23 10:45:50|194493|194368|194493.8|194368.8|194494|194369|194493|194368|3
1724409960000|2024-08-23 10:46:00|194494.2|194369.2|194494.8|194369.8|194496.7|194371.7|194493.6|194368.6|7
1724409970000|2024-08-23 10:46:10|194496.2|194371.2|194494.3|194369.3|194496.2|194371.2|194492.8|194367.8|10
1724409980000|2024-08-23 10:46:20|194492.3|194367.3|194493.8|194368.8|194493.8|194368.8|194492.3|194367.3|2
1724410000000|2024-08-23 10:46:40|194492|194367|194495.7|194370.7|194496.1|194371.1|194492|194367|6
1724410010000|2024-08-23 10:46:50|194494.5|194369.5|194494.6|194369.6|194495.7|194370.7|194494.5|194369.5|3
1724410020000|2024-08-23 10:47:00|194496.2|194371.2|194496.3|194371.3|194496.3|194371.3|194490.9|194365.9|5
1724410030000|2024-08-23 10:47:10|194495.3|194370.3|194495.5|194370.5|194495.5|194370.5|194495.2|194370.2|3
1724410040000|2024-08-23 10:47:20|194489|194364|194494.7|194369.7|194496.1|194371.1|194489|194364|3
1724410050000|2024-08-23 10:47:30|194496.1|194371.1|194496.1|194371.1|194496.1|194371.1|194496.1|194371.1|1
1724410060000|2024-08-23 10:47:40|194494.3|194369.3|194494.3|194369.3|194495.6|194370.6|194494.3|194369.3|3
1724410070000|2024-08-23 10:47:50|194495.4|194370.4|194493.1|194368.1|194495.9|194370.9|194493.1|194368.1|5
1724410080000|2024-08-23 10:48:00|194481.3|194356.3|194483|194358|194483.2|194358.2|194480.9|194355.9|8
1724410090000|2024-08-23 10:48:10|194482|194357|194486.8|194361.8|194486.8|194361.8|194482|194357|5
1724410100000|2024-08-23 10:48:20|194483.6|194358.6|194486.2|194361.2|194488.8|194363.8|194483.4|194358.4|18
1724410110000|2024-08-23 10:48:30|194485.4|194360.4|194484.9|194359.9|194486.5|194361.5|194482|194357|9
1724410120000|2024-08-23 10:48:40|194487.3|194362.3|194485.2|194360.2|194487.3|194362.3|194481.9|194356.9|24
1724410130000|2024-08-23 10:48:50|194483.3|194358.3|194500.4|194375.4|194502.9|194377.9|194482.9|194357.9|32
1724410140000|2024-08-23 10:49:00|194501.3|194376.3|194500.5|194375.5|194502.9|194377.9|194500|194375|7
1724410160000|2024-08-23 10:49:20|194500.4|194375.4|194500.5|194375.5|194500.5|194375.5|194500.4|194375.4|2
1724410170000|2024-08-23 10:49:30|194495.7|194370.7|194522.2|194397.2|194522.2|194397.2|194482.4|194357.4|5
1724410180000|2024-08-23 10:49:40|194523.5|194398.5|194521.5|194396.5|194523.5|194398.5|194521.5|194396.5|4
1724410190000|2024-08-23 10:49:50|194521.1|194396.1|194522|194397|194522|194397|194521.1|194396.1|3
1724410200000|2024-08-23 10:50:00|194522.8|194397.8|194525.4|194400.4|194527.8|194402.8|194522.8|194397.8|10
1724410210000|2024-08-23 10:50:10|194524.4|194399.4|194521.8|194396.8|194524.4|194399.4|194521.8|194396.8|3
1724410220000|2024-08-23 10:50:20|194523.4|194398.4|194523.9|194398.9|194523.9|194398.9|194523.4|194398.4|2
1724410230000|2024-08-23 10:50:30|194524.4|194399.4|194525|194400|194527.8|194402.8|194522.7|194397.7|21
1724410240000|2024-08-23 10:50:40|194526.4|194401.4|194523.1|194398.1|194526.5|194401.5|194523.1|194398.1|15
1724410250000|2024-08-23 10:50:50|194521.3|194396.3|194506.1|194381.1|194521.3|194396.3|194506.1|194381.1|3
1724410260000|2024-08-23 10:51:00|194507.4|194382.4|194510.5|194385.5|194510.5|194385.5|194507.4|194382.4|3
1724410270000|2024-08-23 10:51:10|194510.7|194385.7|194511.3|194386.3|194513.5|194388.5|194510.5|194385.5|7
1724410280000|2024-08-23 10:51:20|194512|194387|194518|194393|194519.7|194394.7|194512|194387|5
1724410290000|2024-08-23 10:51:30|194518.7|194393.7|194518.7|194393.7|194520.7|194395.7|194518.7|194393.7|5
1724410300000|2024-08-23 10:51:40|194519.2|194394.2|194552.1|194427.1|194554.9|194429.9|194518.3|194393.3|19
1724410310000|2024-08-23 10:51:50|194550.6|194425.6|194549.4|194424.4|194551.1|194426.1|194548.5|194423.5|4
1724410320000|2024-08-23 10:52:00|194549.9|194424.9|194551.7|194426.7|194554.4|194429.4|194548.4|194423.4|25
1724410330000|2024-08-23 10:52:10|194550.1|194425.1|194550.1|194425.1|194550.2|194425.2|194550.1|194425.1|3
1724410340000|2024-08-23 10:52:20|194549.9|194424.9|194549.9|194424.9|194550.2|194425.2|194549.7|194424.7|7
1724410350000|2024-08-23 10:52:30|194549.4|194424.4|194550|194425|194550.1|194425.1|194549.4|194424.4|3
1724410360000|2024-08-23 10:52:40|194549.6|194424.6|194542.6|194417.6|194552.5|194427.5|194535.2|194410.2|17
1724410380000|2024-08-23 10:53:00|194539.8|194414.8|194521.3|194396.3|194540.8|194415.8|194517.2|194392.2|15
1724410390000|2024-08-23 10:53:10|194522.4|194397.4|194536.5|194411.5|194536.5|194411.5|194519.8|194394.8|26
1724410400000|2024-08-23 10:53:20|194534.4|194409.4|194525.8|194400.8|194534.4|194409.4|194525.8|194400.8|8
1724410410000|2024-08-23 10:53:30|194526.4|194401.4|194535.1|194410.1|194535.1|194410.1|194526.4|194401.4|7
1724410420000|2024-08-23 10:53:40|194535|194410|194535|194410|194535|194410|194535|194410|1
1724410430000|2024-08-23 10:53:50|194535.4|194410.4|194533.6|194408.6|194535.4|194410.4|194533.6|194408.6|2
1724410440000|2024-08-23 10:54:00|194540.5|194415.5|194523.9|194398.9|194540.5|194415.5|194523.9|194398.9|4
1724410450000|2024-08-23 10:54:10|194522.3|194397.3|194525.3|194400.3|194525.9|194400.9|194520.9|194395.9|19
1724410460000|2024-08-23 10:54:20|194526.9|194401.9|194525.1|194400.1|194527.2|194402.2|194525|194400|8
1724410480000|2024-08-23 10:54:40|194526.7|194401.7|194525.2|194400.2|194528.9|194403.9|194525|194400|9
1724410490000|2024-08-23 10:54:50|194525.6|194400.6|194524.2|194399.2|194527.1|194402.1|194524.2|194399.2|8
1724410500000|2024-08-23 10:55:00|194525.7|194400.7|194525.9|194400.9|194531.7|194406.7|194524.8|194399.8|26
1724410510000|2024-08-23 10:55:10|194525.3|194400.3|194525.3|194400.3|194530.7|194405.7|194506.7|194381.7|19
1724410520000|2024-08-23 10:55:20|194523.9|194398.9|194530.3|194405.3|194536.5|194411.5|194523.9|194398.9|14
1724410530000|2024-08-23 10:55:30|194529.1|194404.1|194527.4|194402.4|194529.1|194404.1|194524.7|194399.7|5
1724410540000|2024-08-23 10:55:40|194529.2|194404.2|194529.2|194404.2|194529.2|194404.2|194527.4|194402.4|4
1724410550000|2024-08-23 10:55:50|194528.2|194403.2|194526.7|194401.7|194528.2|194403.2|194526.6|194401.6|5
1724410560000|2024-08-23 10:56:00|194526.4|194401.4|194524|194399|194527.8|194402.8|194521.2|194396.2|9
1724410570000|2024-08-23 10:56:10|194524.8|194399.8|194527|194402|194528.1|194403.1|194522.5|194397.5|7
1724410580000|2024-08-23 10:56:20|194525.9|194400.9|194524.3|194399.3|194525.9|194400.9|194520.6|194395.6|5
1724410590000|2024-08-23 10:56:30|194522.9|194397.9|194519.5|194394.5|194524|194399|194513.8|194388.8|19
1724410600000|2024-08-23 10:56:40|194518.5|194393.5|194521.2|194396.2|194523.8|194398.8|194513.9|194388.9|33
1724410610000|2024-08-23 10:56:50|194522.7|194397.7|194527.3|194402.3|194532.5|194407.5|194515.7|194390.7|28
1724410620000|2024-08-23 10:57:00|194524.2|194399.2|194523.9|194398.9|194525.8|194400.8|194518.7|194393.7|17
1724410630000|2024-08-23 10:57:10|194518.9|194393.9|194523.1|194398.1|194525.1|194400.1|194518.9|194393.9|10
1724410640000|2024-08-23 10:57:20|194522.4|194397.4|194521.6|194396.6|194527|194402|194519.1|194394.1|17
1724410650000|2024-08-23 10:57:30|194522.5|194397.5|194526.4|194401.4|194531.6|194406.6|194516|194391|39
1724410660000|2024-08-23 10:57:40|194526.9|194401.9|194535.7|194410.7|194536.8|194411.8|194525.5|194400.5|19
1724410670000|2024-08-23 10:57:50|194536.1|194411.1|194536.6|194411.6|194536.6|194411.6|194530.6|194405.6|13
1724410680000|2024-08-23 10:58:00|194535.3|194410.3|194536.8|194411.8|194536.8|194411.8|194528.5|194403.5|6
1724410690000|2024-08-23 10:58:10|194534|194409|194536.4|194411.4|194536.4|194411.4|194527.9|194402.9|6
1724410700000|2024-08-23 10:58:20|194534.7|194409.7|194536.5|194411.5|194537|194412|194527.5|194402.5|12
1724410710000|2024-08-23 10:58:30|194537|194412|194566.7|194441.7|194566.7|194441.7|194528.7|194403.7|14
1724410720000|2024-08-23 10:58:40|194566.8|194441.8|194565.4|194440.4|194567|194442|194558.5|194433.5|24
1724410730000|2024-08-23 10:58:50|194565.3|194440.3|194575.1|194450.1|194579.8|194454.8|194560.7|194435.7|27
1724410740000|2024-08-23 10:59:00|194576.8|194451.8|194577.1|194452.1|194577.1|194452.1|194572.8|194447.8|7
1724410750000|2024-08-23 10:59:10|194575.5|194450.5|194576.1|194451.1|194578.7|194453.7|194575.5|194450.5|19
1724410760000|2024-08-23 10:59:20|194576.4|194451.4|194577.1|194452.1|194584.6|194459.6|194574.1|194449.1|30
1724410770000|2024-08-23 10:59:30|194578.7|194453.7|194577.2|194452.2|194579.1|194454.1|194575.8|194450.8|26
1724410780000|2024-08-23 10:59:40|194577.3|194452.3|194576.2|194451.2|194579.3|194454.3|194575.8|194450.8|21
1724410790000|2024-08-23 10:59:50|194578.8|194453.8|194566.5|194441.5|194579.2|194454.2|194566.5|194441.5|19
1724410800000|2024-08-23 11:00:00|194567.5|194442.5|194570|194445|194570.4|194445.4|194563.4|194438.4|12
1724410810000|2024-08-23 11:00:10|194569.8|194444.8|194552.5|194427.5|194569.8|194444.8|194551.5|194426.5|11
1724410820000|2024-08-23 11:00:20|194551.8|194426.8|194551.2|194426.2|194553.8|194428.8|194536.7|194411.7|25
1724410830000|2024-08-23 11:00:30|194550.6|194425.6|194523.1|194398.1|194555.4|194430.4|194520.7|194395.7|38
1724410840000|2024-08-23 11:00:40|194522.6|194397.6|194527.9|194402.9|194529.6|194404.6|194522.6|194397.6|11
1724410850000|2024-08-23 11:00:50|194527.1|194402.1|194524.3|194399.3|194527.3|194402.3|194524.3|194399.3|6
1724410860000|2024-08-23 11:01:00|194523.5|194398.5|194524.6|194399.6|194525.5|194400.5|194523.5|194398.5|4
1724410870000|2024-08-23 11:01:10|194525.8|194400.8|194526.5|194401.5|194526.5|194401.5|194524.9|194399.9|6
1724410880000|2024-08-23 11:01:20|194525.1|194400.1|194524|194399|194529|194404|194524|194399|8
1724410890000|2024-08-23 11:01:30|194524.7|194399.7|194524.7|194399.7|194526|194401|194522.4|194397.4|10
1724410900000|2024-08-23 11:01:40|194526.1|194401.1|194531.4|194406.4|194531.4|194406.4|194524.8|194399.8|9
1724410910000|2024-08-23 11:01:50|194528.6|194403.6|194530.2|194405.2|194531|194406|194528.6|194403.6|6
1724410920000|2024-08-23 11:02:00|194530.6|194405.6|194537.5|194412.5|194538.6|194413.6|194530.6|194405.6|7
1724410930000|2024-08-23 11:02:10|194536.8|194411.8|194537.6|194412.6|194537.6|194412.6|194536.8|194411.8|2
1724410950000|2024-08-23 11:02:30|194540.6|194415.6|194540.6|194415.6|194540.6|194415.6|194540.6|194415.6|1
1724410960000|2024-08-23 11:02:40|194548.7|194423.7|194548.7|194423.7|194548.7|194423.7|194548.7|194423.7|1
1724410970000|2024-08-23 11:02:50|194536.4|194411.4|194531.7|194406.7|194536.4|194411.4|194531.7|194406.7|2
1724410980000|2024-08-23 11:03:00|194532.1|194407.1|194529.1|194404.1|194532.1|194407.1|194529.1|194404.1|2
1724410990000|2024-08-23 11:03:10|194531|194406|194529.2|194404.2|194531|194406|194529.2|194404.2|3
1724411000000|2024-08-23 11:03:20|194530|194405|194530.8|194405.8|194530.8|194405.8|194530|194405|2
1724411020000|2024-08-23 11:03:40|194535.2|194410.2|194532.4|194407.4|194535.2|194410.2|194532.4|194407.4|2
1724411030000|2024-08-23 11:03:50|194532.6|194407.6|194531.9|194406.9|194532.6|194407.6|194530.9|194405.9|3
1724411040000|2024-08-23 11:04:00|194529.9|194404.9|194530.8|194405.8|194530.8|194405.8|194529.9|194404.9|3
1724411050000|2024-08-23 11:04:10|194531.6|194406.6|194530|194405|194531.6|194406.6|194530|194405|5
1724411060000|2024-08-23 11:04:20|194530.4|194405.4|194530.5|194405.5|194531.6|194406.6|194530.4|194405.4|3
1724411070000|2024-08-23 11:04:30|194531.4|194406.4|194531.3|194406.3|194531.7|194406.7|194528.6|194403.6|8
1724411080000|2024-08-23 11:04:40|194534.5|194409.5|194532.5|194407.5|194534.5|194409.5|194531.5|194406.5|4
1724411090000|2024-08-23 11:04:50|194534.7|194409.7|194526.3|194401.3|194534.7|194409.7|194526.3|194401.3|7
1724411100000|2024-08-23 11:05:00|194526.2|194401.2|194529|194404|194529.2|194404.2|194524.9|194399.9|7
1724411110000|2024-08-23 11:05:10|194528.2|194403.2|194521.2|194396.2|194528.2|194403.2|194521.2|194396.2|2
1724411130000|2024-08-23 11:05:30|194522.5|194397.5|194529.7|194404.7|194532.2|194407.2|194522.5|194397.5|13
1724411140000|2024-08-23 11:05:40|194528.6|194403.6|194526.5|194401.5|194531.5|194406.5|194526.5|194401.5|16
1724411150000|2024-08-23 11:05:50|194527.9|194402.9|194529.1|194404.1|194532.9|194407.9|194527.7|194402.7|14
1724411160000|2024-08-23 11:06:00|194528.1|194403.1|194530|194405|194534.1|194409.1|194528.1|194403.1|11
1724411170000|2024-08-23 11:06:10|194529.2|194404.2|194510|194385|194530.7|194405.7|194510|194385|6
1724411180000|2024-08-23 11:06:20|194510.7|194385.7|194512.5|194387.5|194512.5|194387.5|194510.7|194385.7|2
1724411190000|2024-08-23 11:06:30|194511.7|194386.7|194506.5|194381.5|194512.3|194387.3|194506.4|194381.4|20
1724411200000|2024-08-23 11:06:40|194507.5|194382.5|194505.4|194380.4|194507.5|194382.5|194505.4|194380.4|2
1724411210000|2024-08-23 11:06:50|194506.2|194381.2|194503.8|194378.8|194506.9|194381.9|194503.8|194378.8|7
1724411220000|2024-08-23 11:07:00|194504.8|194379.8|194505.4|194380.4|194507|194382|194504.5|194379.5|14
1724411230000|2024-08-23 11:07:10|194506.3|194381.3|194512.3|194387.3|194514.2|194389.2|194504.5|194379.5|16
1724411240000|2024-08-23 11:07:20|194511.3|194386.3|194506.4|194381.4|194512.3|194387.3|194505|194380|13
1724411250000|2024-08-23 11:07:30|194508.1|194383.1|194513.6|194388.6|194513.6|194388.6|194506.7|194381.7|15
1724411260000|2024-08-23 11:07:40|194514.3|194389.3|194522.9|194397.9|194523.6|194398.6|194512|194387|29
1724411270000|2024-08-23 11:07:50|194520.7|194395.7|194523|194398|194523.2|194398.2|194520.7|194395.7|7
1724411280000|2024-08-23 11:08:00|194521.8|194396.8|194524.5|194399.5|194524.5|194399.5|194521.8|194396.8|11
1724411290000|2024-08-23 11:08:10|194523.2|194398.2|194524.3|194399.3|194524.3|194399.3|194523.2|194398.2|2
1724411300000|2024-08-23 11:08:20|194523.3|194398.3|194522.6|194397.6|194525.7|194400.7|194522.6|194397.6|6
1724411310000|2024-08-23 11:08:30|194521.7|194396.7|194523|194398|194525.9|194400.9|194520.5|194395.5|12
1724411320000|2024-08-23 11:08:40|194521.8|194396.8|194522.5|194397.5|194526.4|194401.4|194521.8|194396.8|8
1724411330000|2024-08-23 11:08:50|194528.1|194403.1|194540.2|194415.2|194543.4|194418.4|194528.1|194403.1|12
1724411340000|2024-08-23 11:09:00|194539.6|194414.6|194539.1|194414.1|194539.6|194414.6|194539.1|194414.1|2
1724411350000|2024-08-23 11:09:10|194537.9|194412.9|194539.9|194414.9|194540.1|194415.1|194536.8|194411.8|14
1724411360000|2024-08-23 11:09:20|194541.5|194416.5|194539|194414|194543.2|194418.2|194529.4|194404.4|36
1724411370000|2024-08-23 11:09:30|194537.1|194412.1|194538.4|194413.4|194542.5|194417.5|194536.6|194411.6|36
1724411380000|2024-08-23 11:09:40|194539.2|194414.2|194544.2|194419.2|194544.7|194419.7|194536.9|194411.9|29
1724411390000|2024-08-23 11:09:50|194546.6|194421.6|194545.9|194420.9|194546.9|194421.9|194545.9|194420.9|6
1724411400000|2024-08-23 11:10:00|194545.8|194420.8|194545.7|194420.7|194545.8|194420.8|194545.7|194420.7|2
1724411410000|2024-08-23 11:10:10|194542.3|194417.3|194544.1|194419.1|194544.1|194419.1|194542.3|194417.3|2
1724411420000|2024-08-23 11:10:20|194542.9|194417.9|194544.7|194419.7|194544.8|194419.8|194542.7|194417.7|7
1724411430000|2024-08-23 11:10:30|194543.8|194418.8|194543.8|194418.8|194544.7|194419.7|194543.7|194418.7|4
1724411440000|2024-08-23 11:10:40|194543.6|194418.6|194544|194419|194544|194419|194542.1|194417.1|7
1724411450000|2024-08-23 11:10:50|194542.5|194417.5|194542.8|194417.8|194545.6|194420.6|194541.5|194416.5|8
1724411460000|2024-08-23 11:11:00|194544.4|194419.4|194543.8|194418.8|194544.4|194419.4|194541.5|194416.5|10
1724411470000|2024-08-23 11:11:10|194543.7|194418.7|194544.7|194419.7|194544.8|194419.8|194543.6|194418.6|6
1724411480000|2024-08-23 11:11:20|194543.8|194418.8|194543.2|194418.2|194545.7|194420.7|194543.1|194418.1|13
1724411490000|2024-08-23 11:11:30|194542.1|194417.1|194544.8|194419.8|194546.8|194421.8|194538.6|194413.6|15
1724411500000|2024-08-23 11:11:40|194543.7|194418.7|194541.1|194416.1|194543.7|194418.7|194539.2|194414.2|4
1724411510000|2024-08-23 11:11:50|194542.6|194417.6|194541.2|194416.2|194542.6|194417.6|194540.3|194415.3|6
1724411520000|2024-08-23 11:12:00|194540|194415|194540.7|194415.7|194540.9|194415.9|194539.9|194414.9|6
1724411530000|2024-08-23 11:12:10|194539.7|194414.7|194541.3|194416.3|194542.3|194417.3|194539.2|194414.2|13
1724411540000|2024-08-23 11:12:20|194540.2|194415.2|194540.1|194415.1|194541.7|194416.7|194539.6|194414.6|9
1724411550000|2024-08-23 11:12:30|194540|194415|194542|194417|194542.2|194417.2|194540|194415|4
1724411560000|2024-08-23 11:12:40|194541.8|194416.8|194540.8|194415.8|194546|194421|194538.3|194413.3|37
1724411570000|2024-08-23 11:12:50|194542.2|194417.2|194542.5|194417.5|194545.5|194420.5|194539.6|194414.6|31
1724411580000|2024-08-23 11:13:00|194542|194417|194538.7|194413.7|194542.1|194417.1|194538.7|194413.7|14
1724411590000|2024-08-23 11:13:10|194541.2|194416.2|194538|194413|194546.8|194421.8|194538|194413|18
1724411600000|2024-08-23 11:13:20|194537.9|194412.9|194536.7|194411.7|194540.5|194415.5|194536.7|194411.7|14
1724411610000|2024-08-23 11:13:30|194538.3|194413.3|194537.1|194412.1|194540.5|194415.5|194536.5|194411.5|23
1724411620000|2024-08-23 11:13:40|194538.2|194413.2|194540.2|194415.2|194541.1|194416.1|194537.1|194412.1|14
1724411630000|2024-08-23 11:13:50|194538.4|194413.4|194537.8|194412.8|194539.4|194414.4|194535.7|194410.7|18
1724411640000|2024-08-23 11:14:00|194539.2|194414.2|194536.8|194411.8|194539.2|194414.2|194536.1|194411.1|16
1724411650000|2024-08-23 11:14:10|194536.9|194411.9|194536.2|194411.2|194537.7|194412.7|194535|194410|16
1724411660000|2024-08-23 11:14:20|194535.1|194410.1|194535.6|194410.6|194536.5|194411.5|194535.1|194410.1|3
1724411670000|2024-08-23 11:14:30|194536.7|194411.7|194535.3|194410.3|194536.7|194411.7|194533.7|194408.7|10
1724411680000|2024-08-23 11:14:40|194533.8|194408.8|194536.2|194411.2|194536.7|194411.7|194533.8|194408.8|10
1724411690000|2024-08-23 11:14:50|194534.9|194409.9|194535.3|194410.3|194535.3|194410.3|194534.9|194409.9|2
1724411710000|2024-08-23 11:15:10|194535.4|194410.4|194513.8|194388.8|194535.6|194410.6|194510.1|194385.1|7
1724411720000|2024-08-23 11:15:20|194512.8|194387.8|194515.9|194390.9|194521.6|194396.6|194512.8|194387.8|18
1724411730000|2024-08-23 11:15:30|194514.1|194389.1|194517.8|194392.8|194521.2|194396.2|194511.9|194386.9|27
1724411740000|2024-08-23 11:15:40|194519.5|194394.5|194522.5|194397.5|194525.8|194400.8|194515|194390|32
1724411750000|2024-08-23 11:15:50|194519.9|194394.9|194521.4|194396.4|194525.2|194400.2|194517.2|194392.2|32
1724411760000|2024-08-23 11:16:00|194521.2|194396.2|194520.8|194395.8|194523.3|194398.3|194519|194394|22
1724411770000|2024-08-23 11:16:10|194522|194397|194521.3|194396.3|194523.2|194398.2|194517.3|194392.3|19
1724411780000|2024-08-23 11:16:20|194520.1|194395.1|194520.7|194395.7|194522.4|194397.4|194516.9|194391.9|25
1724411790000|2024-08-23 11:16:30|194516.8|194391.8|194522.7|194397.7|194524.1|194399.1|194516.8|194391.8|19
1724411800000|2024-08-23 11:16:40|194523.2|194398.2|194505.8|194380.8|194523.2|194398.2|194502.6|194377.6|14
1724411820000|2024-08-23 11:17:00|194506.8|194381.8|194506.2|194381.2|194507.3|194382.3|194506.2|194381.2|4
1724411830000|2024-08-23 11:17:10|194502|194377|194505.6|194380.6|194505.6|194380.6|194502|194377|2
1724411850000|2024-08-23 11:17:30|194505|194380|194505.2|194380.2|194505.2|194380.2|194505|194380|2
1724411860000|2024-08-23 11:17:40|194496.3|194371.3|194506|194381|194506|194381|194496.3|194371.3|3
1724411880000|2024-08-23 11:18:00|194506.1|194381.1|194506.1|194381.1|194506.1|194381.1|194506.1|194381.1|1
1724411890000|2024-08-23 11:18:10|194505.9|194380.9|194505.4|194380.4|194505.9|194380.9|194505.4|194380.4|2
1724411910000|2024-08-23 11:18:30|194505.1|194380.1|194460.9|194335.9|194505.1|194380.1|194457.4|194332.4|8
1724411920000|2024-08-23 11:18:40|194459.6|194334.6|194460.3|194335.3|194460.7|194335.7|194459.6|194334.6|3
1724411930000|2024-08-23 11:18:50|194461|194336|194461|194336|194461|194336|194461|194336|1
1724411940000|2024-08-23 11:19:00|194459.5|194334.5|194460.6|194335.6|194460.6|194335.6|194459.5|194334.5|2
1724411950000|2024-08-23 11:19:10|194460.7|194335.7|194467|194342|194469.1|194344.1|194460.7|194335.7|12
1724411960000|2024-08-23 11:19:20|194468.2|194343.2|194466.4|194341.4|194468.8|194343.8|194466.4|194341.4|9
1724411970000|2024-08-23 11:19:30|194467.2|194342.2|194467.2|194342.2|194467.2|194342.2|194467.2|194342.2|1
1724411980000|2024-08-23 11:19:40|194467|194342|194467|194342|194467|194342|194467|194342|1
1724411990000|2024-08-23 11:19:50|194463.7|194338.7|194463.7|194338.7|194463.7|194338.7|194463.7|194338.7|1
1724412000000|2024-08-23 11:20:00|194465.8|194340.8|194465.7|194340.7|194469.4|194344.4|194464.8|194339.8|13
1724412010000|2024-08-23 11:20:10|194465.5|194340.5|194462.8|194337.8|194465.5|194340.5|194461.8|194336.8|3
1724412020000|2024-08-23 11:20:20|194461|194336|194462|194337|194462|194337|194461|194336|2
1724412030000|2024-08-23 11:20:30|194463|194338|194463|194338|194463|194338|194463|194338|1
1724412040000|2024-08-23 11:20:40|194463.8|194338.8|194463.8|194338.8|194463.8|194338.8|194463.8|194338.8|1
1724412050000|2024-08-23 11:20:50|194461.3|194336.3|194462.2|194337.2|194473.9|194348.9|194460.4|194335.4|19
1724412060000|2024-08-23 11:21:00|194463.1|194338.1|194462.9|194337.9|194463.1|194338.1|194462.9|194337.9|2
1724412070000|2024-08-23 11:21:10|194462|194337|194425.4|194300.4|194462|194337|194425.4|194300.4|4
1724412080000|2024-08-23 11:21:20|194422.1|194297.1|194424.6|194299.6|194424.6|194299.6|194422.1|194297.1|5
1724412090000|2024-08-23 11:21:30|194424.7|194299.7|194426|194301|194426|194301|194424.7|194299.7|2
1724412100000|2024-08-23 11:21:40|194424.7|194299.7|194424.7|194299.7|194424.7|194299.7|194424.7|194299.7|1
1724412110000|2024-08-23 11:21:50|194423.4|194298.4|194423.3|194298.3|194424.2|194299.2|194423.3|194298.3|3
1724412120000|2024-08-23 11:22:00|194423.5|194298.5|194426.2|194301.2|194426.5|194301.5|194423.5|194298.5|4
1724412130000|2024-08-23 11:22:10|194427.4|194302.4|194424.9|194299.9|194427.4|194302.4|194424.4|194299.4|5
1724412140000|2024-08-23 11:22:20|194423.2|194298.2|194425.2|194300.2|194425.2|194300.2|194423.2|194298.2|2
1724412160000|2024-08-23 11:22:40|194423.7|194298.7|194423.7|194298.7|194423.7|194298.7|194423.7|194298.7|1
1724412170000|2024-08-23 11:22:50|194423.9|194298.9|194413.3|194288.3|194423.9|194298.9|194401.8|194276.8|20
1724412180000|2024-08-23 11:23:00|194409.3|194284.3|194407.4|194282.4|194412|194287|194405|194280|6
1724412190000|2024-08-23 11:23:10|194409.2|194284.2|194398.7|194273.7|194411.7|194286.7|194396.8|194271.8|11
1724412200000|2024-08-23 11:23:20|194398.8|194273.8|194398.8|194273.8|194398.8|194273.8|194398.8|194273.8|1
1724412230000|2024-08-23 11:23:50|194387.4|194262.4|194387.4|194262.4|194387.4|194262.4|194387.4|194262.4|1
1724412240000|2024-08-23 11:24:00|194385.9|194260.9|194400.1|194275.1|194400.9|194275.9|194385.9|194260.9|12
1724412250000|2024-08-23 11:24:10|194400.9|194275.9|194402.1|194277.1|194402.1|194277.1|194398.7|194273.7|11
1724412260000|2024-08-23 11:24:20|194401.9|194276.9|194402.3|194277.3|194402.3|194277.3|194396.4|194271.4|4
1724412270000|2024-08-23 11:24:30|194400.8|194275.8|194407.1|194282.1|194407.1|194282.1|194400.8|194275.8|12
1724412280000|2024-08-23 11:24:40|194406.6|194281.6|194406.5|194281.5|194407.1|194282.1|194401|194276|19
1724412290000|2024-08-23 11:24:50|194403.4|194278.4|194392.3|194267.3|194406.4|194281.4|194361.8|194236.8|32
1724412300000|2024-08-23 11:25:00|194392.2|194267.2|194391.3|194266.3|194392.2|194267.2|194391.3|194266.3|4
1724412310000|2024-08-23 11:25:10|194391.1|194266.1|194382.9|194257.9|194391.1|194266.1|194381.7|194256.7|5
1724412320000|2024-08-23 11:25:20|194387.4|194262.4|194388.8|194263.8|194388.8|194263.8|194387.4|194262.4|3
1724412330000|2024-08-23 11:25:30|194379.2|194254.2|194387.6|194262.6|194387.8|194262.8|194379.2|194254.2|9
1724412340000|2024-08-23 11:25:40|194387.7|194262.7|194388.9|194263.9|194388.9|194263.9|194387.7|194262.7|2
1724412350000|2024-08-23 11:25:50|194387.9|194262.9|194387.9|194262.9|194387.9|194262.9|194387.9|194262.9|1
1724412360000|2024-08-23 11:26:00|194389.2|194264.2|194389.2|194264.2|194389.2|194264.2|194389.2|194264.2|1
1724412370000|2024-08-23 11:26:10|194389.3|194264.3|194391|194266|194391|194266|194389.3|194264.3|2
1724412380000|2024-08-23 11:26:20|194392.2|194267.2|194392.7|194267.7|194392.7|194267.7|194392.2|194267.2|2
1724412390000|2024-08-23 11:26:30|194393.6|194268.6|194360.8|194235.8|194393.6|194268.6|194355.7|194230.7|12
1724412400000|2024-08-23 11:26:40|194360|194235|194360|194235|194360|194235|194360|194235|1
1724412410000|2024-08-23 11:26:50|194359|194234|194358.7|194233.7|194359|194234|194358.7|194233.7|2
1724412420000|2024-08-23 11:27:00|194359.6|194234.6|194353.1|194228.1|194359.6|194234.6|194348.5|194223.5|10
1724412430000|2024-08-23 11:27:10|194353.5|194228.5|194345.9|194220.9|194354.2|194229.2|194345.2|194220.2|9
1724412440000|2024-08-23 11:27:20|194346.7|194221.7|194346.7|194221.7|194346.7|194221.7|194346.7|194221.7|1
1724412450000|2024-08-23 11:27:30|194347.7|194222.7|194344|194219|194347.7|194222.7|194343.4|194218.4|8
1724412460000|2024-08-23 11:27:40|194344.8|194219.8|194346.7|194221.7|194346.7|194221.7|194344.7|194219.7|4
1724412470000|2024-08-23 11:27:50|194345.6|194220.6|194345.8|194220.8|194346.7|194221.7|194345.6|194220.6|5
1724412480000|2024-08-23 11:28:00|194346.9|194221.9|194349.3|194224.3|194349.7|194224.7|194346.4|194221.4|7
1724412490000|2024-08-23 11:28:10|194350.5|194225.5|194351.5|194226.5|194351.5|194226.5|194349|194224|10
1724412500000|2024-08-23 11:28:20|194349.3|194224.3|194351.7|194226.7|194351.7|194226.7|194349.3|194224.3|4
1724412510000|2024-08-23 11:28:30|194345.5|194220.5|194319.4|194194.4|194345.5|194220.5|194299.9|194174.9|14
1724412520000|2024-08-23 11:28:40|194318.5|194193.5|194311.8|194186.8|194318.5|194193.5|194311.7|194186.7|9
1724412530000|2024-08-23 11:28:50|194312.7|194187.7|194317.5|194192.5|194317.5|194192.5|194311.6|194186.6|12
1724412540000|2024-08-23 11:29:00|194318.5|194193.5|194303.1|194178.1|194330.8|194205.8|194299.5|194174.5|24
1724412550000|2024-08-23 11:29:10|194305.5|194180.5|194319.1|194194.1|194321.3|194196.3|194299.1|194174.1|21
1724412560000|2024-08-23 11:29:20|194318.7|194193.7|194315.4|194190.4|194318.7|194193.7|194314.3|194189.3|8
1724412570000|2024-08-23 11:29:30|194315.5|194190.5|194317.6|194192.6|194318.2|194193.2|194314.2|194189.2|9
1724412580000|2024-08-23 11:29:40|194317.7|194192.7|194317.1|194192.1|194319|194194|194317.1|194192.1|4
1724412590000|2024-08-23 11:29:50|194317.2|194192.2|194320.1|194195.1|194322.1|194197.1|194316.9|194191.9|11
1724412600000|2024-08-23 11:30:00|194321.9|194196.9|194323.2|194198.2|194324.2|194199.2|194312.5|194187.5|25
1724412610000|2024-08-23 11:30:10|194322.5|194197.5|194279|194154|194322.5|194200.6|194250.6|194149.2|27
1724412620000|2024-08-23 11:30:20|194274.2|194149.2|194269|194144|194280.3|194173.4|194223.4|194141.9|15
1724412630000|2024-08-23 11:30:30|194266.4|194141.4|194254.3|194129.3|194266.4|194141.4|194253.3|194128.3|9
1724412640000|2024-08-23 11:30:40|194253.3|194128.3|194243.1|194118.1|194254.1|194129.1|194241.6|194116.6|6
1724412650000|2024-08-23 11:30:50|194243.7|194118.7|194229.2|194104.2|194246.5|194121.5|194226.1|194101.1|19
1724412660000|2024-08-23 11:31:00|194228|194103|194229.5|194104.5|194231.3|194106.3|194226.2|194101.2|10
1724412670000|2024-08-23 11:31:10|194227.2|194102.2|194227.2|194102.2|194227.2|194102.2|194227.2|194102.2|1
1724412690000|2024-08-23 11:31:30|194228.9|194103.9|194236.9|194111.9|194236.9|194111.9|194228.9|194103.9|7
1724412700000|2024-08-23 11:31:40|194234.5|194109.5|194243.2|194118.2|194245.1|194120.1|194234.5|194109.5|12
1724412710000|2024-08-23 11:31:50|194242.2|194117.2|194242|194117|194242.2|194117.2|194242|194117|2
1724412730000|2024-08-23 11:32:10|194241.7|194116.7|194262.7|194137.7|194264.8|194139.8|194238|194113|5
1724412740000|2024-08-23 11:32:20|194264.9|194139.9|194271.5|194146.5|194271.5|194146.5|194264.9|194139.9|8
1724412750000|2024-08-23 11:32:30|194269.6|194144.6|194260.7|194135.7|194278.3|194153.3|194260.7|194135.7|13
1724412770000|2024-08-23 11:32:50|194261.5|194136.5|194232.6|194107.6|194264.3|194139.3|194228.9|194103.9|11
1724412780000|2024-08-23 11:33:00|194230.3|194105.3|194231.5|194106.5|194234.7|194109.7|194228.3|194103.3|16
1724412790000|2024-08-23 11:33:10|194227.9|194102.9|194226.8|194101.8|194227.9|194102.9|194226.8|194101.8|2
1724412800000|2024-08-23 11:33:20|194229.6|194104.6|194228|194103|194229.8|194104.8|194226.8|194101.8|6
1724412810000|2024-08-23 11:33:30|194226.9|194101.9|194227.6|194102.6|194230.2|194105.2|194226.9|194101.9|8
1724412820000|2024-08-23 11:33:40|194230.1|194105.1|194197.1|194072.1|194231.9|194106.9|194191.7|194066.7|22
1724412830000|2024-08-23 11:33:50|194197.8|194072.8|194188.3|194063.3|194201.5|194076.5|194187.7|194062.7|22
1724412840000|2024-08-23 11:34:00|194188.9|194063.9|194188.9|194063.9|194188.9|194063.9|194188.9|194063.9|1
1724412860000|2024-08-23 11:34:20|194188.3|194063.3|194189|194064|194189.1|194064.1|194188.3|194063.3|4
1724412870000|2024-08-23 11:34:30|194189.9|194064.9|194194.3|194069.3|194195.3|194070.3|194188.4|194063.4|11
1724412880000|2024-08-23 11:34:40|194195.7|194070.7|194241.6|194116.6|194241.6|194116.6|194195.5|194070.5|14
1724412890000|2024-08-23 11:34:50|194235.9|194110.9|194236.1|194111.1|194241.8|194116.8|194234.4|194109.4|27
1724412900000|2024-08-23 11:35:00|194235.8|194110.8|194224.9|194099.9|194242.9|194117.9|194222.7|194097.7|20
1724412910000|2024-08-23 11:35:10|194226.2|194101.2|194226.5|194101.5|194226.8|194101.8|194223.7|194098.7|15
1724412920000|2024-08-23 11:35:20|194227.1|194102.1|194226.7|194101.7|194227.1|194102.1|194225.3|194100.3|8
1724412930000|2024-08-23 11:35:30|194226.6|194101.6|194226.2|194101.2|194226.6|194101.6|194226.2|194101.2|3
1724412940000|2024-08-23 11:35:40|194226.9|194101.9|194212.5|194087.5|194226.9|194101.9|194209.6|194084.6|18
1724412950000|2024-08-23 11:35:50|194212|194087|194217.3|194092.3|194217.3|194092.3|194210.5|194085.5|15
1724412960000|2024-08-23 11:36:00|194218.1|194093.1|194222.3|194097.3|194223.5|194098.5|194216.9|194091.9|23
1724412970000|2024-08-23 11:36:10|194221.7|194096.7|194192.1|194067.1|194221.7|194096.7|194190.6|194065.6|5
1724412980000|2024-08-23 11:36:20|194188.5|194063.5|194191.3|194066.3|194191.3|194066.3|194186.4|194061.4|6
1724412990000|2024-08-23 11:36:30|194187.2|194062.2|194189.8|194064.8|194191.3|194066.3|194185.9|194060.9|8
1724413000000|2024-08-23 11:36:40|194190.5|194065.5|194227.5|194102.5|194234.7|194109.7|194190.5|194065.5|24
1724413010000|2024-08-23 11:36:50|194228.4|194103.4|194229.3|194104.3|194236.2|194111.2|194227|194102|11
1724413020000|2024-08-23 11:37:00|194230|194105|194229.3|194104.3|194230|194105|194229.2|194104.2|4
1724413030000|2024-08-23 11:37:10|194228.6|194103.6|194232.2|194107.2|194237.6|194112.6|194225.4|194100.4|12
1724413040000|2024-08-23 11:37:20|194232.9|194107.9|194223.2|194098.2|194233.6|194146.7|194187.5|194094.1|14
1724413050000|2024-08-23 11:37:30|194222.2|194097.2|194194.7|194144.7|194239.2|194147.4|194192.4|194096.2|31
1724413060000|2024-08-23 11:37:40|194233.9|194108.9|194229.4|194104.4|194234.1|194109.1|194221.9|194096.9|20
1724413070000|2024-08-23 11:37:50|194228|194103|194228.6|194103.6|194229.7|194104.7|194227.6|194102.6|12
1724413080000|2024-08-23 11:38:00|194228|194103|194229.1|194104.1|194230|194105|194227.7|194102.7|9
1724413100000|2024-08-23 11:38:20|194228.5|194103.5|194232.5|194107.5|194232.5|194107.5|194228.5|194103.5|6
1724413110000|2024-08-23 11:38:30|194231.5|194106.5|194230.6|194105.6|194232.8|194107.8|194228.6|194103.6|20
1724413120000|2024-08-23 11:38:40|194228.6|194103.6|194229.4|194104.4|194231.3|194106.3|194227.8|194102.8|27
1724413130000|2024-08-23 11:38:50|194228.6|194103.6|194230.1|194105.1|194231.5|194106.5|194228.6|194103.6|12
1724413140000|2024-08-23 11:39:00|194229.1|194104.1|194227.1|194102.1|194229.1|194104.1|194225.3|194100.3|11
1724413150000|2024-08-23 11:39:10|194227.8|194102.8|194241.6|194116.6|194242.2|194117.2|194225.9|194100.9|12
1724413160000|2024-08-23 11:39:20|194241.5|194116.5|194239.2|194114.2|194242.3|194117.3|194239.2|194114.2|9
1724413170000|2024-08-23 11:39:30|194243.9|194118.9|194242.9|194117.9|194243.9|194118.9|194242.9|194117.9|4
1724413180000|2024-08-23 11:39:40|194243|194118|194241.1|194116.1|194244.9|194119.9|194239|194114|18
1724413190000|2024-08-23 11:39:50|194241.7|194116.7|194243.6|194118.6|194246.7|194121.7|194240.5|194115.5|12
1724413200000|2024-08-23 11:40:00|194243.8|194118.8|194297.5|194172.5|194299.9|194202.2|194243.8|194118.8|12
1724413210000|2024-08-23 11:40:10|194296.2|194171.2|194297.1|194172.1|194298.7|194173.7|194295.5|194170.5|17
1724413220000|2024-08-23 11:40:20|194297.3|194172.3|194297.2|194172.2|194299.8|194174.8|194295.3|194170.3|23
1724413230000|2024-08-23 11:40:30|194296.1|194171.1|194296.9|194171.9|194297.8|194172.8|194294.8|194169.8|28
1724413240000|2024-08-23 11:40:40|194295.9|194170.9|194280.9|194155.9|194296.9|194171.9|194280.6|194155.6|15
1724413250000|2024-08-23 11:40:50|194281.4|194156.4|194281.3|194156.3|194281.4|194156.4|194280.8|194155.8|3
1724413260000|2024-08-23 11:41:00|194282.2|194157.2|194283.7|194158.7|194283.7|194158.7|194280.5|194155.5|12
1724413270000|2024-08-23 11:41:10|194284.5|194159.5|194281.5|194156.5|194284.5|194159.5|194281.5|194156.5|3
1724413280000|2024-08-23 11:41:20|194282.2|194157.2|194282.1|194157.1|194283.2|194158.2|194281.1|194156.1|4
1724413290000|2024-08-23 11:41:30|194283.3|194158.3|194284.9|194159.9|194286|194161|194282.1|194157.1|9
1724413300000|2024-08-23 11:41:40|194286.1|194161.1|194299.1|194174.1|194299.8|194206.1|194256.1|194159.8|10
1724413310000|2024-08-23 11:41:50|194256.2|194206.2|194254.1|194204.1|194299.1|194206.2|194254.1|194171.6|8
1724413320000|2024-08-23 11:42:00|194297|194172|194252|194202|194302.6|194210.8|194251.3|194170.5|13
1724413330000|2024-08-23 11:42:10|194252.6|194202.6|194253.4|194203.4|194297.7|194204.4|194251.9|194172|8
1724413340000|2024-08-23 11:42:20|194252.7|194202.7|194298.7|194173.7|194301.6|194206.9|194252.7|194173.3|11
1724413350000|2024-08-23 11:42:30|194296.4|194171.4|194295.3|194170.3|194296.4|194171.4|194295.3|194170.3|3
1724413360000|2024-08-23 11:42:40|194294.5|194169.5|194287.2|194162.2|194295.2|194170.2|194287.2|194162.2|10
1724413370000|2024-08-23 11:42:50|194287.1|194162.1|194287.3|194162.3|194287.8|194162.8|194286.9|194161.9|6
1724413380000|2024-08-23 11:43:00|194288.4|194163.4|194297.8|194172.8|194302.4|194177.4|194288.4|194163.4|23
1724413390000|2024-08-23 11:43:10|194293.3|194168.3|194293|194168|194294.1|194169.1|194292.7|194167.7|8
1724413400000|2024-08-23 11:43:20|194292.1|194167.1|194293.9|194168.9|194293.9|194168.9|194291.8|194166.8|16
1724413410000|2024-08-23 11:43:30|194292.7|194167.7|194292.6|194167.6|194293.8|194168.8|194292.6|194167.6|7
1724413420000|2024-08-23 11:43:40|194293.7|194168.7|194299.5|194174.5|194302.7|194177.7|194292.5|194167.5|11
1724413430000|2024-08-23 11:43:50|194298.5|194173.5|194295.6|194170.6|194299.5|194174.5|194295.6|194170.6|12
1724413440000|2024-08-23 11:44:00|194296.6|194171.6|194296.9|194171.9|194298.7|194173.7|194296.3|194171.3|16
1724413450000|2024-08-23 11:44:10|194297|194172|194297.1|194172.1|194297.8|194172.8|194292.6|194167.6|12
1724413460000|2024-08-23 11:44:20|194301.2|194176.2|194298.4|194173.4|194301.2|194176.2|194297.3|194172.3|4
1724413470000|2024-08-23 11:44:30|194298.5|194173.5|194298.6|194173.6|194299.2|194174.2|194298.5|194173.5|3
1724413490000|2024-08-23 11:44:50|194298.1|194173.1|194297.7|194172.7|194298.3|194173.3|194297.4|194172.4|4
1724413500000|2024-08-23 11:45:00|194296.8|194171.8|194296.2|194171.2|194296.8|194171.8|194296.2|194171.2|4
1724413510000|2024-08-23 11:45:10|194296.1|194171.1|194292|194167|194296.1|194171.1|194292|194167|4
1724413520000|2024-08-23 11:45:20|194292.7|194167.7|194297.4|194172.4|194298.1|194173.1|194292.1|194167.1|6
1724413530000|2024-08-23 11:45:30|194296.8|194171.8|194296.7|194171.7|194296.8|194171.8|194296.7|194171.7|2
1724413550000|2024-08-23 11:45:50|194295.7|194170.7|194294.7|194169.7|194295.7|194170.7|194294.5|194169.5|4
1724413560000|2024-08-23 11:46:00|194297.5|194172.5|194296.3|194171.3|194300|194175|194296.3|194171.3|4
1724413570000|2024-08-23 11:46:10|194295.5|194170.5|194278.3|194153.3|194296.4|194171.4|194276.8|194151.8|9
1724413580000|2024-08-23 11:46:20|194279.1|194154.1|194280.5|194155.5|194281.4|194156.4|194278.5|194153.5|13
1724413590000|2024-08-23 11:46:30|194280.2|194155.2|194281.1|194156.1|194282.1|194157.1|194280|194155|16
1724413600000|2024-08-23 11:46:40|194282.4|194157.4|194288.9|194163.9|194296.7|194171.7|194281.5|194156.5|14
1724413610000|2024-08-23 11:46:50|194287.8|194162.8|194286.7|194161.7|194288.1|194163.1|194283.5|194158.5|25
1724413620000|2024-08-23 11:47:00|194288.2|194163.2|194288.4|194163.4|194290.1|194165.1|194285.9|194160.9|26
1724413630000|2024-08-23 11:47:10|194289.4|194164.4|194288.1|194163.1|194290.6|194165.6|194287.3|194162.3|37
1724413640000|2024-08-23 11:47:20|194287.1|194162.1|194287.7|194162.7|194289.2|194164.2|194287|194162|30
1724413650000|2024-08-23 11:47:30|194289.1|194164.1|194287.5|194162.5|194289.1|194164.1|194285.9|194160.9|29
1724413660000|2024-08-23 11:47:40|194286.9|194161.9|194286.3|194161.3|194287.7|194162.7|194286.2|194161.2|13
1724413670000|2024-08-23 11:47:50|194286.2|194161.2|194286.1|194161.1|194286.4|194161.4|194286.1|194161.1|3
1724413680000|2024-08-23 11:48:00|194285.3|194160.3|194275.6|194150.6|194285.3|194160.3|194252.7|194127.7|17
1724413690000|2024-08-23 11:48:10|194276.2|194151.2|194274.6|194149.6|194276.2|194151.2|194274.6|194149.6|4
1724413700000|2024-08-23 11:48:20|194275.7|194150.7|194275.1|194150.1|194275.7|194150.7|194275.1|194150.1|2
1724413710000|2024-08-23 11:48:30|194275.5|194150.5|194271.6|194146.6|194275.5|194150.5|194270.4|194145.4|10
1724413720000|2024-08-23 11:48:40|194272.2|194147.2|194269.5|194144.5|194272.6|194147.6|194269.5|194144.5|10
1724413730000|2024-08-23 11:48:50|194270|194145|194271.1|194146.1|194271.2|194146.2|194269.4|194144.4|9
1724413740000|2024-08-23 11:49:00|194275.1|194150.1|194276.4|194151.4|194276.4|194151.4|194274.2|194149.2|10
1724413750000|2024-08-23 11:49:10|194275.6|194150.6|194276.5|194151.5|194276.7|194151.7|194275.3|194150.3|11
1724413760000|2024-08-23 11:49:20|194275.4|194150.4|194272.3|194147.3|194276|194151|194270.3|194145.3|23
1724413770000|2024-08-23 11:49:30|194271.9|194146.9|194261.8|194136.8|194272.2|194147.2|194260.9|194135.9|16
1724413780000|2024-08-23 11:49:40|194266.2|194141.2|194259.7|194134.7|194266.2|194141.2|194257.4|194132.4|10
1724413790000|2024-08-23 11:49:50|194259.1|194134.1|194222.8|194097.8|194259.8|194134.8|194219.3|194094.3|8
1724413800000|2024-08-23 11:50:00|194219|194094|194233.6|194108.6|194237.4|194112.4|194219|194094|18
1724413810000|2024-08-23 11:50:10|194233.7|194108.7|194208.5|194083.5|194233.7|194108.7|194201.6|194076.6|20
1724413820000|2024-08-23 11:50:20|194209.1|194084.1|194215.4|194090.4|194215.4|194090.4|194203.6|194078.6|20
1724413830000|2024-08-23 11:50:30|194213.9|194088.9|194214.1|194089.1|194214.7|194089.7|194208.3|194083.3|12
1724413850000|2024-08-23 11:50:50|194214.7|194089.7|194213.6|194088.6|194217.2|194092.2|194213.6|194088.6|9
1724413860000|2024-08-23 11:51:00|194215.2|194090.2|194231.9|194106.9|194232.1|194144.8|194194.8|194090.2|11
1724413870000|2024-08-23 11:51:10|194232.4|194107.4|194231.4|194106.4|194232.4|194107.4|194231.4|194106.4|3
1724413880000|2024-08-23 11:51:20|194232.2|194107.2|194231.3|194106.3|194232.2|194107.2|194230.2|194105.2|9
1724413890000|2024-08-23 11:51:30|194230.2|194105.2|194212.4|194087.4|194231.4|194106.4|194204.9|194079.9|14
1724413900000|2024-08-23 11:51:40|194209.8|194084.8|194213.4|194088.4|194213.8|194088.8|194209.8|194084.8|17
1724413910000|2024-08-23 11:51:50|194212.9|194087.9|194211.5|194086.5|194213.5|194088.5|194209.6|194084.6|26
1724413920000|2024-08-23 11:52:00|194214.8|194089.8|194211.3|194086.3|194214.8|194089.8|194206.6|194081.6|11
1724413940000|2024-08-23 11:52:20|194211.4|194086.4|194211.4|194086.4|194211.4|194086.4|194211.4|194086.4|1
1724413950000|2024-08-23 11:52:30|194211.9|194086.9|194210.9|194085.9|194212.4|194087.4|194210.9|194085.9|6
1724413960000|2024-08-23 11:52:40|194213.2|194088.2|194209|194084|194213.2|194088.2|194209|194084|4
1724413970000|2024-08-23 11:52:50|194207.9|194082.9|194207.9|194082.9|194207.9|194082.9|194207.9|194082.9|1
1724413980000|2024-08-23 11:53:00|194208.2|194083.2|194209.8|194084.8|194209.8|194084.8|194208.2|194083.2|4
1724413990000|2024-08-23 11:53:10|194209.5|194084.5|194209.1|194084.1|194209.7|194084.7|194208.5|194083.5|5
1724414000000|2024-08-23 11:53:20|194211.1|194086.1|194210.4|194085.4|194211.1|194086.1|194210.4|194085.4|2
1724414020000|2024-08-23 11:53:40|194210.9|194085.9|194212.3|194087.3|194212.3|194087.3|194206.9|194081.9|8
1724414030000|2024-08-23 11:53:50|194213.1|194088.1|194222.5|194097.5|194223.6|194098.6|194213.1|194088.1|4
1724414040000|2024-08-23 11:54:00|194224.6|194099.6|194224.4|194099.4|194228.3|194103.3|194223.3|194098.3|6
1724414050000|2024-08-23 11:54:10|194222.9|194097.9|194214.2|194089.2|194222.9|194097.9|194214.2|194089.2|6
1724414060000|2024-08-23 11:54:20|194212.5|194087.5|194214.4|194089.4|194214.4|194089.4|194212.5|194087.5|2
1724414070000|2024-08-23 11:54:30|194214|194089|194206.3|194081.3|194214|194089|194203.2|194078.2|11
1724414080000|2024-08-23 11:54:40|194206.5|194081.5|194201.7|194076.7|194207.9|194082.9|194201.2|194076.2|30
1724414090000|2024-08-23 11:54:50|194206.8|194081.8|194138.8|194013.8|194208.3|194083.3|194135.6|194010.6|32
1724414100000|2024-08-23 11:55:00|194139.3|194014.3|194143.7|194018.7|194143.9|194018.9|194139.3|194014.3|9
1724414110000|2024-08-23 11:55:10|194141.9|194016.9|194143|194018|194145.5|194020.5|194141.9|194016.9|4
1724414120000|2024-08-23 11:55:20|194142.5|194017.5|194143.9|194018.9|194143.9|194018.9|194142.5|194017.5|3
1724414130000|2024-08-23 11:55:30|194143.8|194018.8|194148|194023|194148.7|194023.7|194142.8|194017.8|12
1724414140000|2024-08-23 11:55:40|194148.6|194023.6|194143.8|194018.8|194148.6|194023.6|194143.7|194018.7|4
1724414150000|2024-08-23 11:55:50|194145|194020|194150.6|194025.6|194150.6|194025.6|194145|194020|5
1724414160000|2024-08-23 11:56:00|194153.2|194028.2|194153.9|194028.9|194157.1|194032.1|194153.1|194028.1|6
1724414170000|2024-08-23 11:56:10|194154.9|194029.9|194155.6|194030.6|194155.6|194030.6|194154.9|194029.9|2
1724414180000|2024-08-23 11:56:20|194153.4|194028.4|194153.4|194028.4|194153.4|194028.4|194153.4|194028.4|1
1724414190000|2024-08-23 11:56:30|194153.8|194028.8|194158.1|194033.1|194161.8|194036.8|194153.8|194028.8|3
1724414200000|2024-08-23 11:56:40|194161.1|194036.1|194159.6|194034.6|194161.1|194036.1|194159.6|194034.6|2
1724414210000|2024-08-23 11:56:50|194157.6|194032.6|194151.4|194026.4|194157.6|194032.6|194151.4|194026.4|8
1724414220000|2024-08-23 11:57:00|194147.9|194022.9|194135.5|194010.5|194147.9|194022.9|194129.6|194004.6|8
1724414230000|2024-08-23 11:57:10|194135.4|194010.4|194136.9|194011.9|194136.9|194011.9|194135.4|194010.4|4
1724414250000|2024-08-23 11:57:30|194136.1|194011.1|194136.1|194011.1|194136.1|194011.1|194136.1|194011.1|1
1724414260000|2024-08-23 11:57:40|194135.8|194010.8|194137.6|194012.6|194137.6|194012.6|194134.9|194009.9|4
1724414270000|2024-08-23 11:57:50|194136.1|194011.1|194135.5|194010.5|194138.8|194013.8|194130.9|194005.9|30
1724414280000|2024-08-23 11:58:00|194130.7|194005.7|194101.6|193976.6|194137.1|194012.1|194101.6|193976.6|37
1724414290000|2024-08-23 11:58:10|194090.4|193965.4|194022.3|193972.3|194090.4|193978.5|194009.1|193919.9|29
1724414300000|2024-08-23 11:58:20|194019.1|193969.1|194018.7|193968.7|194060.9|193977.7|194015.1|193931.5|34
1724414310000|2024-08-23 11:58:30|194056.1|193931.1|194002.5|193952.5|194059.3|193973.8|194002.5|193920|35
1724414320000|2024-08-23 11:58:40|194011.3|193961.3|194041.3|193991.3|194043.4|193993.4|194011.3|193961.3|32
1724414330000|2024-08-23 11:58:50|194040.1|193990.1|194032.1|193982.1|194082.3|193991.6|194025.6|193949.7|33
1724414340000|2024-08-23 11:59:00|194032.3|193982.3|194050.3|193925.3|194072|193982.3|194023.4|193925.3|36
1724414350000|2024-08-23 11:59:10|194049.1|193924.1|194052.4|193927.4|194055|193961.2|193999|193914.9|24
1724414360000|2024-08-23 11:59:20|194052.9|193927.9|194013.8|193963.8|194055.3|193964.9|193966.4|193910.4|31
1724414370000|2024-08-23 11:59:30|194021.7|193971.7|194027.7|193977.7|194068.6|193985.9|194015.8|193931.7|37
1724414380000|2024-08-23 11:59:40|194028.8|193978.8|194062.8|193937.8|194069.3|193979.6|194019.1|193936|26
1724414390000|2024-08-23 11:59:50|194063.8|193938.8|194016.4|193966.4|194063.8|193971.5|194015.7|193931.7|23
1724414400000|2024-08-23 12:00:00|194059.1|193934.1|194026.2|193976.2|194080|193985|194017.1|193934.1|30
1724414410000|2024-08-23 12:00:10|194035.8|193985.8|194021.3|193971.3|194076|193985.8|194021.3|193951|19
1724414420000|2024-08-23 12:00:20|194023.7|193973.7|194051.8|193926.8|194056.4|193973.7|194020.6|193926.1|19
1724414430000|2024-08-23 12:00:30|194051.2|193926.2|194037.1|193912.1|194051.2|193946.7|193987.3|193906.6|22
1724414440000|2024-08-23 12:00:40|194036.4|193911.4|194052.4|193927.4|194055.8|193964.2|194004.2|193909.2|26
1724414450000|2024-08-23 12:00:50|194057.9|193932.9|194048.4|193923.4|194057.9|193966.4|194001.4|193923.4|31
1724414460000|2024-08-23 12:01:00|194046.2|193921.2|194038.6|193913.6|194048.1|193945.7|193992.1|193910.4|17
1724414470000|2024-08-23 12:01:10|194060|193935|194012.7|193962.7|194062|193973.6|194009.9|193924.1|21
1724414480000|2024-08-23 12:01:20|194013.9|193963.9|194046.1|193996.1|194093.2|194008|194013.9|193930.5|29
1724414490000|2024-08-23 12:01:30|194047.1|193997.1|194083.2|194033.2|194091.9|194038.9|194046.1|193961|23
1724414500000|2024-08-23 12:01:40|194082.3|194032.3|194076.8|194026.8|194082.9|194032.9|194067.9|194017.9|25
1724414510000|2024-08-23 12:01:50|194081.1|194031.1|194078.8|194028.8|194082.1|194032.1|194076.6|194026.6|17
1724414520000|2024-08-23 12:02:00|194076.1|194026.1|194127.2|194002.2|194131.6|194031.3|194076.1|193993.7|31
1724414530000|2024-08-23 12:02:10|194126|194001|194124.5|193999.5|194131.6|194006.6|194122.1|193997.1|20
1724414540000|2024-08-23 12:02:20|194129.8|194004.8|194113|193988|194130.4|194005.4|194112|193987|19
1724414550000|2024-08-23 12:02:30|194113.3|193988.3|194050.1|193925.1|194116.2|193991.2|194045.7|193920.7|14
1724414560000|2024-08-23 12:02:40|194057.4|193932.4|194053.3|193928.3|194064.7|193939.7|194036.9|193911.9|18
1724414570000|2024-08-23 12:02:50|194052.8|193927.8|194054.3|193929.3|194059.4|193934.4|194050|193925|19
1724414580000|2024-08-23 12:03:00|194053|193928|194043|193918|194053|193928|194034.7|193909.7|20
1724414590000|2024-08-23 12:03:10|194042.8|193917.8|194004.3|193879.3|194046|193921|193993.8|193868.8|19
1724414600000|2024-08-23 12:03:20|194007|193882|193996.4|193871.4|194007.9|193882.9|193995.8|193870.8|8
1724414610000|2024-08-23 12:03:30|193997.7|193872.7|194008.6|193883.6|194019.6|193894.6|193997.7|193872.7|12
1724414620000|2024-08-23 12:03:40|194007.3|193882.3|194010|193885|194016|193891|194006|193881|8
1724414630000|2024-08-23 12:03:50|194007.3|193882.3|193933.3|193808.3|194007.3|193882.3|193930.1|193805.1|20
1724414640000|2024-08-23 12:04:00|193931.5|193806.5|193936|193811|193936|193811|193920.2|193795.2|17
1724414650000|2024-08-23 12:04:10|193937.7|193812.7|193900.3|193850.3|193940.8|193865.9|193894.4|193812.7|21
1724414660000|2024-08-23 12:04:20|193898.4|193848.4|193891.7|193841.7|193898.6|193848.6|193879.7|193829.7|14
1724414670000|2024-08-23 12:04:30|193890.9|193840.9|193937.8|193812.8|193937.8|193840.9|193890.9|193786.8|13
1724414680000|2024-08-23 12:04:40|193938|193813|193946|193821|193951.4|193826.4|193936.8|193811.8|14
1724414690000|2024-08-23 12:04:50|193952|193827|193924.8|193799.8|193952.4|193827.4|193921.3|193796.3|14
1724414700000|2024-08-23 12:05:00|193921.1|193796.1|193894.7|193769.7|193930.1|193805.1|193868.5|193743.5|21
1724414710000|2024-08-23 12:05:10|193898.3|193773.3|193877.8|193752.8|193898.3|193773.3|193874.6|193749.6|18
1724414720000|2024-08-23 12:05:20|193874.4|193749.4|193826.4|193701.4|193878.6|193753.6|193825.6|193700.6|24
1724414730000|2024-08-23 12:05:30|193827|193702|193867.1|193742.1|193876.9|193751.9|193827|193702|16
1724414740000|2024-08-23 12:05:40|193865.9|193740.9|193861.2|193736.2|193878.4|193753.4|193848.7|193723.7|14
1724414750000|2024-08-23 12:05:50|193852.4|193727.4|193855.3|193730.3|193855.4|193730.4|193849.7|193724.7|11
1724414760000|2024-08-23 12:06:00|193856.4|193731.4|193856.7|193731.7|193861.2|193736.2|193847|193722|21
1724414770000|2024-08-23 12:06:10|193857.3|193732.3|193773.2|193648.2|193860|193735|193756.8|193631.8|32
1724414780000|2024-08-23 12:06:20|193751.2|193626.2|193722.6|193597.6|193759.6|193634.6|193721.5|193596.5|27
1724414790000|2024-08-23 12:06:30|193714.9|193589.9|193711.9|193586.9|193726.9|193601.9|193700.6|193575.6|16
1724414800000|2024-08-23 12:06:40|193714.2|193589.2|193709.2|193584.2|193724.2|193599.2|193700|193575|20
1724414810000|2024-08-23 12:06:50|193709.8|193584.8|193731.1|193606.1|193738.8|193613.8|193705.6|193580.6|16
1724414820000|2024-08-23 12:07:00|193771.3|193646.3|193725.9|193600.9|193771.3|193646.3|193719.9|193594.9|33
1724414830000|2024-08-23 12:07:10|193726.3|193601.3|193707.5|193582.5|193728.1|193603.1|193697|193572|10
1724414840000|2024-08-23 12:07:20|193712.2|193587.2|193613.4|193488.4|193712.2|193587.2|193613.4|193488.4|25
1724414850000|2024-08-23 12:07:30|193617.5|193492.5|193580|193455|193620.8|193495.8|193576.1|193451.1|22
1724414860000|2024-08-23 12:07:40|193580.2|193455.2|193584.1|193459.1|193586.7|193461.7|193575.9|193450.9|18
1724414870000|2024-08-23 12:07:50|193620.9|193495.9|193616|193491|193632.2|193507.2|193601.9|193476.9|21
1724414880000|2024-08-23 12:08:00|193639.1|193514.1|193637.3|193512.3|193639.1|193514.1|193634.4|193509.4|10
1724414890000|2024-08-23 12:08:10|193636.4|193511.4|193607.9|193482.9|193636.4|193511.4|193604.1|193479.1|9
1724414900000|2024-08-23 12:08:20|193608|193483|193607.5|193482.5|193608.7|193483.7|193602.4|193477.4|5
1724414910000|2024-08-23 12:08:30|193607.8|193482.8|193608|193483|193609|193484|193604.3|193479.3|8
1724414920000|2024-08-23 12:08:40|193607.6|193482.6|193608.5|193483.5|193608.8|193483.8|193605.4|193480.4|7
1724414930000|2024-08-23 12:08:50|193609|193484|193631.9|193506.9|193631.9|193506.9|193609|193484|11
1724414940000|2024-08-23 12:09:00|193635.9|193510.9|193613.8|193488.8|193645.3|193520.3|193607.7|193482.7|24
1724414950000|2024-08-23 12:09:10|193613.3|193488.3|193620.4|193495.4|193622.8|193497.8|193613.1|193488.1|13
1724414960000|2024-08-23 12:09:20|193619.8|193494.8|193613.7|193488.7|193620.2|193495.2|193613.2|193488.2|12
1724414970000|2024-08-23 12:09:30|193618.1|193493.1|193641.5|193516.5|193641.5|193516.5|193618.1|193493.1|10
1724414980000|2024-08-23 12:09:40|193609.8|193484.8|193633.6|193508.6|193641.4|193516.4|193609.8|193484.8|14
1724414990000|2024-08-23 12:09:50|193633.1|193508.1|193667.4|193542.4|193673.6|193548.6|193633.1|193508.1|19
1724415000000|2024-08-23 12:10:00|193665.8|193540.8|193766.5|193641.5|193774.4|193649.4|193656.4|193531.4|27
1724415010000|2024-08-23 12:10:10|193766.9|193641.9|193793.4|193668.4|193816.6|193691.6|193766.9|193641.9|28
1724415020000|2024-08-23 12:10:20|193796.7|193671.7|193801.2|193676.2|193845.2|193720.2|193757.7|193632.7|25
1724415030000|2024-08-23 12:10:30|193801.9|193676.9|193803.3|193678.3|193803.3|193678.3|193799.7|193674.7|7
1724415040000|2024-08-23 12:10:40|193802.4|193677.4|193810.1|193685.1|193815.4|193690.4|193758.5|193633.5|22
1724415050000|2024-08-23 12:10:50|193812.1|193687.1|193778.7|193653.7|193812.1|193687.1|193778.3|193653.3|18
1724415060000|2024-08-23 12:11:00|193778.5|193653.5|193781|193656|193781|193656|193776.1|193651.1|15
1724415070000|2024-08-23 12:11:10|193780|193655|193780.1|193655.1|193784.1|193659.1|193779|193654|6
1724415080000|2024-08-23 12:11:20|193779.9|193654.9|193776.3|193651.3|193785.6|193660.6|193775.9|193650.9|11
1724415090000|2024-08-23 12:11:30|193773.9|193648.9|193707.9|193582.9|193773.9|193648.9|193707|193582|18
1724415100000|2024-08-23 12:11:40|193707.6|193582.6|193701.5|193576.5|193708.6|193583.6|193690.7|193565.7|19
1724415110000|2024-08-23 12:11:50|193703.5|193578.5|193719.4|193594.4|193725.9|193600.9|193703.5|193578.5|14
1724415120000|2024-08-23 12:12:00|193718.8|193593.8|193681.4|193556.4|193718.8|193593.8|193641.7|193516.7|28
1724415130000|2024-08-23 12:12:10|193671.7|193546.7|193690.5|193565.5|193695.1|193570.1|193671|193546|19
1724415140000|2024-08-23 12:12:20|193690.9|193565.9|193745.2|193620.2|193756.6|193631.6|193690.9|193565.9|23
1724415150000|2024-08-23 12:12:30|193744.3|193619.3|193743.5|193618.5|193751.3|193626.3|193738.5|193613.5|21
1724415160000|2024-08-23 12:12:40|193745.2|193620.2|193759.7|193634.7|193765.5|193640.5|193743.1|193618.1|22
1724415170000|2024-08-23 12:12:50|193758.8|193633.8|193761.8|193636.8|193788.9|193663.9|193758.8|193633.8|10
1724415180000|2024-08-23 12:13:00|193760.4|193635.4|193761.4|193636.4|193764.8|193639.8|193759.9|193634.9|17
1724415190000|2024-08-23 12:13:10|193761|193636|193779.7|193654.7|193779.7|193654.7|193760.1|193635.1|13
1724415200000|2024-08-23 12:13:20|193779.9|193654.9|193761.3|193636.3|193779.9|193654.9|193761.3|193636.3|8
1724415210000|2024-08-23 12:13:30|193759.9|193634.9|193728.6|193603.6|193761.2|193636.2|193728.6|193603.6|7
1724415220000|2024-08-23 12:13:40|193705.6|193580.6|193697.2|193572.2|193705.6|193580.6|193690.6|193565.6|8
1724415230000|2024-08-23 12:13:50|193695.8|193570.8|193725.8|193600.8|193728.8|193603.8|193688.1|193563.1|12
1724415240000|2024-08-23 12:14:00|193724.9|193599.9|193733|193608|193737.2|193612.2|193717.2|193592.2|10
1724415250000|2024-08-23 12:14:10|193735.8|193610.8|193738.4|193613.4|193739.7|193614.7|193733.1|193608.1|19
1724415260000|2024-08-23 12:14:20|193739.6|193614.6|193740|193615|193743.6|193618.6|193738.5|193613.5|8
1724415270000|2024-08-23 12:14:30|193741|193616|193741.2|193616.2|193741.2|193616.2|193739.2|193614.2|6
1724415280000|2024-08-23 12:14:40|193787.8|193662.8|193741.4|193616.4|193794.2|193669.2|193721.4|193596.4|18
1724415290000|2024-08-23 12:14:50|193741.8|193616.8|193731.8|193606.8|193741.8|193616.8|193729|193604|12
1724415300000|2024-08-23 12:15:00|193730.6|193605.6|193740.1|193615.1|193741.5|193616.5|193730.6|193605.6|13
1724415310000|2024-08-23 12:15:10|193741.3|193616.3|193747.7|193622.7|193754.7|193629.7|193741.3|193616.3|18
1724415320000|2024-08-23 12:15:20|193748.8|193623.8|193757.4|193632.4|193766|193641|193745.3|193620.3|19
1724415330000|2024-08-23 12:15:30|193760.6|193635.6|193762.1|193637.1|193767.3|193642.3|193760.1|193635.1|18
1724415340000|2024-08-23 12:15:40|193759.9|193634.9|193765.7|193640.7|193767.6|193642.6|193757.5|193632.5|14
1724415350000|2024-08-23 12:15:50|193766.6|193641.6|193760.4|193635.4|193768.8|193643.8|193759.3|193634.3|12
1724415360000|2024-08-23 12:16:00|193762.7|193637.7|193760.5|193635.5|193762.8|193637.8|193760.5|193635.5|4
1724415370000|2024-08-23 12:16:10|193761.4|193636.4|193763.4|193638.4|193764.3|193639.3|193761.4|193636.4|6
1724415380000|2024-08-23 12:16:20|193760.4|193635.4|193731.3|193606.3|193761|193636|193728.2|193603.2|15
1724415390000|2024-08-23 12:16:30|193730|193605|193731.1|193606.1|193731.5|193606.5|193727.4|193602.4|9
1724415400000|2024-08-23 12:16:40|193730.1|193605.1|193726.8|193601.8|193730.1|193605.1|193726.8|193601.8|10
1724415410000|2024-08-23 12:16:50|193727.6|193602.6|193726.8|193601.8|193728.6|193603.6|193726.7|193601.7|6
1724415420000|2024-08-23 12:17:00|193726.7|193601.7|193616.1|193491.1|193726.7|193601.7|193611.9|193486.9|23
1724415430000|2024-08-23 12:17:10|193643.3|193518.3|193709.7|193584.7|193724.8|193599.8|193643.3|193518.3|27
1724415440000|2024-08-23 12:17:20|193710.6|193585.6|193730.2|193605.2|193730.7|193605.7|193709.8|193584.8|13
1724415450000|2024-08-23 12:17:30|193729.3|193604.3|193745.3|193620.3|193748.7|193623.7|193720.3|193595.3|22
1724415460000|2024-08-23 12:17:40|193744.4|193619.4|193747.9|193622.9|193757.8|193632.8|193744.3|193619.3|11
1724415470000|2024-08-23 12:17:50|193746.2|193621.2|193788.5|193663.5|193792.9|193667.9|193744.6|193619.6|21
1724415480000|2024-08-23 12:18:00|193786.5|193661.5|193792.8|193667.8|193795.1|193670.1|193784.4|193659.4|21
1724415490000|2024-08-23 12:18:10|193790.3|193665.3|193819.8|193694.8|193826.5|193701.5|193790.3|193665.3|18
1724415500000|2024-08-23 12:18:20|193819.6|193694.6|193821.2|193696.2|193821.2|193696.2|193818.8|193693.8|6
1724415510000|2024-08-23 12:18:30|193821.5|193696.5|193835.2|193710.2|193839.3|193714.3|193821.5|193696.5|17
1724415520000|2024-08-23 12:18:40|193836.4|193711.4|193835|193710|193841.1|193716.1|193835|193710|10
1724415530000|2024-08-23 12:18:50|193841.2|193716.2|193888.5|193763.5|193889.2|193764.2|193841.2|193716.2|25
1724415540000|2024-08-23 12:19:00|193890.3|193765.3|193885.2|193760.2|193922|193797|193885.2|193760.2|30
1724415550000|2024-08-23 12:19:10|193886.8|193761.8|193893.6|193768.6|193893.8|193768.8|193886.8|193761.8|15
1724415560000|2024-08-23 12:19:20|193892.9|193767.9|193788.5|193663.5|193892.9|193767.9|193777.1|193652.1|26
1724415570000|2024-08-23 12:19:30|193789.5|193664.5|193790.3|193665.3|193792.1|193667.1|193785.6|193660.6|15
1724415580000|2024-08-23 12:19:40|193791.7|193666.7|193776.2|193651.2|193791.7|193666.7|193774|193649|16
1724415590000|2024-08-23 12:19:50|193775.4|193650.4|193775.9|193650.9|193776|193651|193775.4|193650.4|3
1724415600000|2024-08-23 12:20:00|193774.8|193649.8|193704.6|193579.6|193805.5|193680.5|193692.8|193567.8|29
1724415610000|2024-08-23 12:20:10|193750.9|193625.9|193724.4|193599.4|193750.9|193625.9|193720.5|193595.5|23
1724415620000|2024-08-23 12:20:20|193724.2|193599.2|193730.1|193605.1|193731.1|193606.1|193722.8|193597.8|21
1724415630000|2024-08-23 12:20:30|193729.3|193604.3|193677.9|193552.9|193732|193607|193677.9|193552.9|23
1724415640000|2024-08-23 12:20:40|193677.1|193552.1|193663.2|193538.2|193677.6|193552.6|193662.9|193537.9|15
1724415650000|2024-08-23 12:20:50|193664.1|193539.1|193633.4|193508.4|193664.5|193539.5|193612.7|193487.7|24
1724415660000|2024-08-23 12:21:00|193632.7|193507.7|193628.5|193503.5|193637.1|193512.1|193628.2|193503.2|26
1724415670000|2024-08-23 12:21:10|193634.5|193509.5|193621.2|193496.2|193634.9|193509.9|193621.2|193496.2|14
1724415680000|2024-08-23 12:21:20|193620.5|193495.5|193619.4|193494.4|193621.4|193496.4|193619.1|193494.1|8
1724415690000|2024-08-23 12:21:30|193619|193494|193619.1|193494.1|193631.3|193506.3|193614.9|193489.9|9
1724415700000|2024-08-23 12:21:40|193620.8|193495.8|193605.7|193480.7|193620.8|193495.8|193584.7|193459.7|20
1724415710000|2024-08-23 12:21:50|193603.5|193478.5|193587.3|193462.3|193603.5|193478.5|193587.3|193462.3|20
1724415720000|2024-08-23 12:22:00|193591.6|193466.6|193595.3|193470.3|193598.2|193473.2|193588.8|193463.8|17
1724415730000|2024-08-23 12:22:10|193596.1|193471.1|193516|193391|193596.1|193471.1|193509.7|193384.7|29
1724415740000|2024-08-23 12:22:20|193514.9|193389.9|193495.6|193370.6|193521.4|193396.4|193479.5|193354.5|25
1724415750000|2024-08-23 12:22:30|193491.9|193366.9|193513.9|193388.9|193520.8|193395.8|193491.9|193366.9|22
1724415760000|2024-08-23 12:22:40|193513|193388|193499.5|193374.5|193514.8|193389.8|193479.8|193354.8|21
1724415770000|2024-08-23 12:22:50|193499.7|193374.7|193495.5|193370.5|193505.5|193380.5|193492.2|193367.2|23
1724415780000|2024-08-23 12:23:00|193496.8|193371.8|193460.9|193335.9|193500.5|193375.5|193452.9|193327.9|14
1724415790000|2024-08-23 12:23:10|193463.2|193338.2|193501.2|193376.2|193501.2|193376.2|193463.2|193338.2|20
1724415800000|2024-08-23 12:23:20|193507.7|193382.7|193551.5|193426.5|193553.8|193428.8|193505|193380|21
1724415810000|2024-08-23 12:23:30|193550.6|193425.6|193557.4|193432.4|193565.2|193440.2|193546.6|193421.6|24
1724415820000|2024-08-23 12:23:40|193558.2|193433.2|193596|193471|193598.1|193473.1|193558.2|193433.2|21
1724415830000|2024-08-23 12:23:50|193596.8|193471.8|193667.5|193542.5|193667.5|193542.5|193596.8|193471.8|21
1724415840000|2024-08-23 12:24:00|193666.7|193541.7|193668.2|193543.2|193668.2|193543.2|193655.7|193530.7|21
1724415850000|2024-08-23 12:24:10|193669.2|193544.2|193678.5|193553.5|193679.5|193554.5|193661.6|193536.6|15
1724415860000|2024-08-23 12:24:20|193677.7|193552.7|193666.5|193541.5|193677.7|193552.7|193662|193537|12
1724415870000|2024-08-23 12:24:30|193667.1|193542.1|193683.2|193558.2|193683.9|193558.9|193659.9|193534.9|15
1724415880000|2024-08-23 12:24:40|193684.4|193559.4|193684.8|193559.8|193684.8|193559.8|193684.4|193559.4|3
1724415890000|2024-08-23 12:24:50|193684.3|193559.3|193664|193539|193684.3|193559.3|193641.3|193516.3|10
1724415900000|2024-08-23 12:25:00|193664.3|193539.3|193659.5|193534.5|193671.5|193546.5|193658.1|193533.1|26
1724415910000|2024-08-23 12:25:10|193660.7|193535.7|193606.2|193481.2|193667.1|193542.1|193606.2|193481.2|14
1724415920000|2024-08-23 12:25:20|193603.3|193478.3|193624.1|193499.1|193625.9|193500.9|193603.3|193478.3|30
1724415930000|2024-08-23 12:25:30|193623.2|193498.2|193628.2|193503.2|193629.3|193504.3|193623.2|193498.2|14
1724415940000|2024-08-23 12:25:40|193628.7|193503.7|193643.8|193518.8|193647.1|193522.1|193628.7|193503.7|17
1724415950000|2024-08-23 12:25:50|193644.3|193519.3|193643.8|193518.8|193646.6|193521.6|193642.8|193517.8|9
1724415960000|2024-08-23 12:26:00|193643.7|193518.7|193643.5|193518.5|193645|193520|193641.9|193516.9|13
1724415970000|2024-08-23 12:26:10|193643.9|193518.9|193629.6|193504.6|193647.1|193522.1|193629.6|193504.6|16
1724415980000|2024-08-23 12:26:20|193630.6|193505.6|193635.3|193510.3|193636.3|193511.3|193630.6|193505.6|11
1724415990000|2024-08-23 12:26:30|193630.9|193505.9|193633|193508|193634.1|193509.1|193630.9|193505.9|9
1724416000000|2024-08-23 12:26:40|193634.3|193509.3|193667.2|193542.2|193668|193543|193630.1|193505.1|16
1724416010000|2024-08-23 12:26:50|193665.7|193540.7|193665.1|193540.1|193667.6|193542.6|193665.1|193540.1|9
1724416020000|2024-08-23 12:27:00|193663.7|193538.7|193702.2|193577.2|193705.3|193580.3|193652.3|193527.3|26
1724416030000|2024-08-23 12:27:10|193703.9|193578.9|193756|193631|193762|193637|193703.9|193578.9|22
1724416040000|2024-08-23 12:27:20|193755.3|193630.3|193756|193631|193756|193631|193754.9|193629.9|3
1724416050000|2024-08-23 12:27:30|193756.1|193631.1|193744.8|193619.8|193756.9|193631.9|193741.6|193616.6|7
1724416060000|2024-08-23 12:27:40|193746.1|193621.1|193780.8|193655.8|193780.8|193655.8|193746.1|193621.1|7
1724416070000|2024-08-23 12:27:50|193779.8|193654.8|193782.5|193657.5|193782.5|193657.5|193779.8|193654.8|3
1724416080000|2024-08-23 12:28:00|193781.5|193656.5|193778.4|193653.4|193781.5|193656.5|193778.4|193653.4|4
1724416090000|2024-08-23 12:28:10|193781.1|193656.1|193783|193658|193783|193658|193781.1|193656.1|6
1724416100000|2024-08-23 12:28:20|193783.5|193658.5|193783.7|193658.7|193783.9|193658.9|193782.6|193657.6|14
1724416110000|2024-08-23 12:28:30|193781.7|193656.7|193783.2|193658.2|193783.7|193658.7|193781.7|193656.7|14
1724416120000|2024-08-23 12:28:40|193782.4|193657.4|193776.4|193651.4|193782.4|193657.4|193776.4|193651.4|9
1724416130000|2024-08-23 12:28:50|193775.3|193650.3|193744.3|193619.3|193781.5|193656.5|193732.7|193607.7|22
1724416140000|2024-08-23 12:29:00|193745.4|193620.4|193737.6|193612.6|193745.4|193620.4|193737.2|193612.2|11
1724416150000|2024-08-23 12:29:10|193738.8|193613.8|193735.9|193610.9|193758.2|193633.2|193735.9|193610.9|11
1724416160000|2024-08-23 12:29:20|193735.7|193610.7|193734.8|193609.8|193737|193612|193734.1|193609.1|10
1724416170000|2024-08-23 12:29:30|193740.5|193615.5|193738.8|193613.8|193740.5|193615.5|193735.7|193610.7|11
1724416180000|2024-08-23 12:29:40|193738.3|193613.3|193735.6|193610.6|193738.5|193613.5|193728.8|193603.8|19
1724416190000|2024-08-23 12:29:50|193734.1|193609.1|193706.5|193581.5|193736.6|193611.6|193706.5|193581.5|24
1724416200000|2024-08-23 12:30:00|193705.4|193580.4|193725.4|193600.4|193728.7|193603.7|193705.4|193580.4|20
1724416210000|2024-08-23 12:30:10|193728|193603|193746.8|193621.8|193747.3|193622.3|193728|193603|17
1724416220000|2024-08-23 12:30:20|193745.3|193620.3|193710.2|193585.2|193749.6|193624.6|193710|193585|10
1724416230000|2024-08-23 12:30:30|193713.9|193588.9|193706.4|193581.4|193716.7|193591.7|193704.1|193579.1|18
1724416240000|2024-08-23 12:30:40|193707.8|193582.8|193700.5|193575.5|193711.9|193586.9|193698.3|193573.3|18
1724416250000|2024-08-23 12:30:50|193702.2|193577.2|193640.3|193515.3|193706.6|193581.6|193627.4|193502.4|13
1724416260000|2024-08-23 12:31:00|193641.2|193516.2|193634|193509|193650.6|193525.6|193623.2|193498.2|37
1724416270000|2024-08-23 12:31:10|193635.9|193510.9|193633.3|193508.3|193635.9|193510.9|193629.4|193504.4|14
1724416280000|2024-08-23 12:31:20|193631.3|193506.3|193619.6|193494.6|193631.3|193506.3|193616.9|193491.9|12
1724416290000|2024-08-23 12:31:30|193619.7|193494.7|193620.7|193495.7|193620.9|193495.9|193619.2|193494.2|4
1724416300000|2024-08-23 12:31:40|193619.3|193494.3|193623|193498|193623.8|193498.8|193619.3|193494.3|8
1724416310000|2024-08-23 12:31:50|193621.2|193496.2|193622.5|193497.5|193625.1|193500.1|193621.2|193496.2|5
1724416320000|2024-08-23 12:32:00|193619.8|193494.8|193651.5|193526.5|193651.5|193526.5|193613.6|193488.6|16
1724416330000|2024-08-23 12:32:10|193645.7|193520.7|193653.5|193528.5|193653.5|193528.5|193635.4|193510.4|14
1724416340000|2024-08-23 12:32:20|193650.5|193525.5|193652.2|193527.2|193652.2|193527.2|193633.5|193508.5|7
1724416350000|2024-08-23 12:32:30|193657.7|193532.7|193728|193603|193732.3|193607.3|193657.7|193532.7|29
1724416360000|2024-08-23 12:32:40|193729.2|193604.2|193725.4|193600.4|193729.2|193604.2|193725.4|193600.4|7
1724416370000|2024-08-23 12:32:50|193726.7|193601.7|193747.3|193622.3|193747.3|193622.3|193726.4|193601.4|9
1724416380000|2024-08-23 12:33:00|193750.6|193625.6|193797.6|193672.6|193804.8|193679.8|193745.3|193620.3|21
1724416390000|2024-08-23 12:33:10|193798.4|193673.4|193798.2|193673.2|193801.8|193676.8|193777.8|193652.8|27
1724416400000|2024-08-23 12:33:20|193800.9|193675.9|193802|193677|193802|193677|193798|193673|14
1724416410000|2024-08-23 12:33:30|193800.8|193675.8|193801|193676|193803.9|193678.9|193798.4|193673.4|10
1724416420000|2024-08-23 12:33:40|193803.9|193678.9|193787.1|193662.1|193803.9|193678.9|193782.6|193657.6|12
1724416430000|2024-08-23 12:33:50|193787.3|193662.3|193803.5|193678.5|193804.8|193679.8|193787.1|193662.1|10
1724416440000|2024-08-23 12:34:00|193802.7|193677.7|193804.6|193679.6|193806.1|193681.1|193802.4|193677.4|8
1724416450000|2024-08-23 12:34:10|193805.4|193680.4|193792.2|193667.2|193806.4|193681.4|193792.2|193667.2|10
1724416460000|2024-08-23 12:34:20|193792.4|193667.4|193788.6|193663.6|193794.6|193669.6|193784.5|193659.5|12
1724416470000|2024-08-23 12:34:30|193787.4|193662.4|193794.5|193669.5|193794.5|193669.5|193786.6|193661.6|9
1724416480000|2024-08-23 12:34:40|193794.9|193669.9|193800.2|193675.2|193803.5|193678.5|193791.6|193666.6|19
1724416490000|2024-08-23 12:34:50|193800.8|193675.8|193799.8|193674.8|193800.8|193675.8|193798.3|193673.3|3
1724416500000|2024-08-23 12:35:00|193800.3|193675.3|193804.8|193679.8|193804.8|193679.8|193800.1|193675.1|10
1724416510000|2024-08-23 12:35:10|193805.3|193680.3|193807.2|193682.2|193807.3|193682.3|193804.1|193679.1|11
1724416520000|2024-08-23 12:35:20|193809.3|193684.3|193814.7|193689.7|193821.5|193696.5|193807.3|193682.3|22
1724416530000|2024-08-23 12:35:30|193815.7|193690.7|193810.1|193685.1|193816.1|193691.1|193810.1|193685.1|8
1724416540000|2024-08-23 12:35:40|193810.4|193685.4|193808.8|193683.8|193810.4|193685.4|193807.9|193682.9|6
1724416550000|2024-08-23 12:35:50|193808|193683|193808|193683|193808|193683|193808|193683|1
1724416560000|2024-08-23 12:36:00|193805|193680|193753.4|193628.4|193805|193680|193749.8|193624.8|23
1724416570000|2024-08-23 12:36:10|193754.5|193629.5|193756.6|193631.6|193756.6|193631.6|193752.9|193627.9|13
1724416580000|2024-08-23 12:36:20|193757.8|193632.8|193742.7|193617.7|193762.6|193637.6|193742.3|193617.3|22
1724416590000|2024-08-23 12:36:30|193741.8|193616.8|193747.2|193622.2|193747.2|193622.2|193741.8|193616.8|9
1724416600000|2024-08-23 12:36:40|193748.1|193623.1|193769.4|193644.4|193771.9|193646.9|193748.1|193623.1|7
1724416610000|2024-08-23 12:36:50|193770.4|193645.4|193764.6|193639.6|193770.4|193645.4|193763.9|193638.9|18
1724416620000|2024-08-23 12:37:00|193749.3|193624.3|193741.1|193616.1|193749.3|193624.3|193741.1|193616.1|8
1724416630000|2024-08-23 12:37:10|193742.7|193617.7|193735.9|193610.9|193742.7|193617.7|193735.9|193610.9|5
1724416640000|2024-08-23 12:37:20|193735.7|193610.7|193738.5|193613.5|193740.4|193615.4|193735.2|193610.2|8
1724416650000|2024-08-23 12:37:30|193737.3|193612.3|193736.2|193611.2|193738.3|193613.3|193735.1|193610.1|7
1724416660000|2024-08-23 12:37:40|193735.8|193610.8|193731.9|193606.9|193735.8|193610.8|193731.4|193606.4|9
1724416670000|2024-08-23 12:37:50|193733.1|193608.1|193733.7|193608.7|193733.8|193608.8|193730.2|193605.2|11
1724416680000|2024-08-23 12:38:00|193735.3|193610.3|193716.1|193591.1|193735.3|193610.3|193711.3|193586.3|6
1724416690000|2024-08-23 12:38:10|193716.6|193591.6|193720.6|193595.6|193724|193599|193716.6|193591.6|11
1724416700000|2024-08-23 12:38:20|193722.5|193597.5|193723.5|193598.5|193726.5|193601.5|193716.5|193591.5|15
1724416710000|2024-08-23 12:38:30|193725|193600|193731.8|193606.8|193731.8|193606.8|193721.7|193596.7|18
1724416720000|2024-08-23 12:38:40|193731.3|193606.3|193784.6|193659.6|193807.3|193682.3|193731.3|193606.3|11
1724416730000|2024-08-23 12:38:50|193785.3|193660.3|193797|193672|193797|193672|193784.5|193659.5|13
1724416740000|2024-08-23 12:39:00|193783.7|193658.7|193788.9|193663.9|193789.8|193664.8|193783.7|193658.7|7
1724416750000|2024-08-23 12:39:10|193788.8|193663.8|193794.7|193669.7|193794.7|193669.7|193784.7|193659.7|13
1724416760000|2024-08-23 12:39:20|193795.2|193670.2|193808.2|193683.2|193811.1|193686.1|193795.2|193670.2|9
1724416770000|2024-08-23 12:39:30|193809.7|193684.7|193844.8|193719.8|193869|193744|193809.7|193684.7|17
1724416780000|2024-08-23 12:39:40|193844.1|193719.1|193828|193703|193844.1|193719.1|193813.3|193688.3|19
1724416790000|2024-08-23 12:39:50|193828.5|193703.5|193851.1|193726.1|193857.1|193732.1|193828.5|193703.5|10
1724416800000|2024-08-23 12:40:00|193851.5|193726.5|193857.5|193732.5|193867.5|193742.5|193851|193726|22
1724416810000|2024-08-23 12:40:10|193857.4|193732.4|193902|193777|193905.1|193780.1|193855.6|193730.6|16
1724416820000|2024-08-23 12:40:20|193903.2|193778.2|193900.6|193775.6|193904.4|193779.4|193888.7|193763.7|24
1724416830000|2024-08-23 12:40:30|193901.9|193776.9|193886.1|193761.1|193901.9|193776.9|193885|193760|13
1724416840000|2024-08-23 12:40:40|193885.2|193760.2|193853.4|193728.4|193901|193776|193825.2|193700.2|28
1724416850000|2024-08-23 12:40:50|193853|193728|193851|193726|193868.6|193743.6|193851|193726|20
1724416860000|2024-08-23 12:41:00|193852.6|193727.6|193840.4|193715.4|193852.9|193727.9|193836.4|193711.4|17
1724416870000|2024-08-23 12:41:10|193840.6|193715.6|193855.5|193730.5|193858.2|193733.2|193837.2|193712.2|13
1724416880000|2024-08-23 12:41:20|193854.2|193729.2|193873.1|193748.1|193873.4|193748.4|193848|193723|17
1724416890000|2024-08-23 12:41:30|193873.7|193748.7|193878.4|193753.4|193881.4|193756.4|193867.5|193742.5|17
1724416900000|2024-08-23 12:41:40|193876.6|193751.6|193822.9|193697.9|193876.6|193751.6|193797.1|193672.1|16
1724416910000|2024-08-23 12:41:50|193823.6|193698.6|193819.8|193694.8|193823.6|193698.6|193817.9|193692.9|12
1724416920000|2024-08-23 12:42:00|193821.4|193696.4|193792.2|193667.2|193821.4|193696.4|193789.5|193664.5|14
1724416930000|2024-08-23 12:42:10|193785.7|193660.7|193752.4|193627.4|193785.7|193660.7|193737.1|193612.1|16
1724416940000|2024-08-23 12:42:20|193749.2|193624.2|193750.6|193625.6|193751.1|193626.1|193742.4|193617.4|13
1724416950000|2024-08-23 12:42:30|193752.8|193627.8|193736.8|193611.8|193752.8|193627.8|193729.4|193604.4|13
1724416960000|2024-08-23 12:42:40|193738.7|193613.7|193754.7|193629.7|193757.7|193632.7|193738.7|193613.7|12
1724416970000|2024-08-23 12:42:50|193755.8|193630.8|193734.3|193609.3|193756.3|193631.3|193733.3|193608.3|8
1724416980000|2024-08-23 12:43:00|193733.2|193608.2|193701.1|193576.1|193734.6|193609.6|193697.3|193572.3|20
1724416990000|2024-08-23 12:43:10|193701.8|193576.8|193701.7|193576.7|193703.2|193578.2|193701.2|193576.2|13
1724417000000|2024-08-23 12:43:20|193702.8|193577.8|193725.8|193600.8|193728.2|193603.2|193702.8|193577.8|24
1724417010000|2024-08-23 12:43:30|193724.6|193599.6|193752.9|193627.9|193773.1|193648.1|193724.3|193599.3|25
1724417020000|2024-08-23 12:43:40|193753.1|193628.1|193740|193615|193756.3|193631.3|193738.5|193613.5|13
1724417030000|2024-08-23 12:43:50|193738.3|193613.3|193695|193570|193740.7|193615.7|193686.2|193561.2|18
1724417040000|2024-08-23 12:44:00|193694.5|193569.5|193697.5|193572.5|193703.8|193578.8|193694.5|193569.5|14
1724417050000|2024-08-23 12:44:10|193696.1|193571.1|193702.2|193577.2|193705.6|193580.6|193696.1|193571.1|9
1724417060000|2024-08-23 12:44:20|193700.4|193575.4|193707.8|193582.8|193707.8|193582.8|193700.4|193575.4|9
1724417070000|2024-08-23 12:44:30|193708.2|193583.2|193738.7|193613.7|193747.4|193622.4|193708.2|193583.2|18
1724417080000|2024-08-23 12:44:40|193739.5|193614.5|193699.9|193574.9|193739.5|193614.5|193688.4|193563.4|18
1724417090000|2024-08-23 12:44:50|193701.1|193576.1|193702.5|193577.5|193704.2|193579.2|193701.1|193576.1|18
1724417100000|2024-08-23 12:45:00|193702.6|193577.6|193698.1|193573.1|193702.6|193577.6|193697.3|193572.3|14
1724417110000|2024-08-23 12:45:10|193695.9|193570.9|193650.1|193525.1|193695.9|193570.9|193650.1|193525.1|13
1724417120000|2024-08-23 12:45:20|193647.5|193522.5|193605.5|193480.5|193647.5|193522.5|193596.1|193471.1|26
1724417130000|2024-08-23 12:45:30|193605.9|193480.9|193607.5|193482.5|193613.8|193488.8|193591.8|193466.8|35
1724417140000|2024-08-23 12:45:40|193611.5|193486.5|193582.2|193457.2|193615.3|193490.3|193582.2|193457.2|10
1724417150000|2024-08-23 12:45:50|193581.1|193456.1|193581.5|193456.5|193581.8|193456.8|193579.9|193454.9|5
1724417160000|2024-08-23 12:46:00|193580.2|193455.2|193504.2|193379.2|193581.6|193456.6|193504.2|193379.2|31
1724417170000|2024-08-23 12:46:10|193539.7|193414.7|193559.5|193434.5|193559.5|193434.5|193535.2|193410.2|14
1724417180000|2024-08-23 12:46:20|193561.5|193436.5|193558.4|193433.4|193561.5|193436.5|193549.3|193424.3|21
1724417190000|2024-08-23 12:46:30|193556.9|193431.9|193556.9|193431.9|193563.8|193438.8|193554.9|193429.9|19
1724417200000|2024-08-23 12:46:40|193553.8|193428.8|193593.7|193468.7|193598|193473|193548.1|193423.1|22
1724417210000|2024-08-23 12:46:50|193591.8|193466.8|193595.6|193470.6|193595.6|193470.6|193577.3|193452.3|12
1724417220000|2024-08-23 12:47:00|193594.2|193469.2|193618|193493|193621.1|193496.1|193581|193456|14
1724417230000|2024-08-23 12:47:10|193615.6|193490.6|193618.5|193493.5|193618.5|193493.5|193613.8|193488.8|10
1724417240000|2024-08-23 12:47:20|193631.2|193506.2|193651.5|193526.5|193653.7|193528.7|193630.2|193505.2|12
1724417250000|2024-08-23 12:47:30|193649.3|193524.3|193648.6|193523.6|193649.3|193524.3|193622.8|193497.8|15
1724417260000|2024-08-23 12:47:40|193649.2|193524.2|193644.4|193519.4|193655.9|193530.9|193644.4|193519.4|10
1724417270000|2024-08-23 12:47:50|193643|193518|193617.7|193492.7|193644.9|193519.9|193617.7|193492.7|11
1724417280000|2024-08-23 12:48:00|193619.9|193494.9|193612.4|193487.4|193619.9|193494.9|193611.6|193486.6|7
1724417290000|2024-08-23 12:48:10|193612.8|193487.8|193560.4|193435.4|193621.6|193496.6|193545.3|193420.3|22
1724417300000|2024-08-23 12:48:20|193560|193435|193550.2|193425.2|193569.3|193444.3|193543.1|193418.1|15
1724417310000|2024-08-23 12:48:30|193553.7|193428.7|193553.7|193428.7|193567.5|193442.5|193550.3|193425.3|11
1724417320000|2024-08-23 12:48:40|193551.5|193426.5|193555.6|193430.6|193555.6|193430.6|193551.3|193426.3|5
1724417330000|2024-08-23 12:48:50|193555.8|193430.8|193555|193430|193556.5|193431.5|193548.1|193423.1|11
1724417340000|2024-08-23 12:49:00|193552.7|193427.7|193553.9|193428.9|193554.3|193429.3|193549.1|193424.1|18
1724417350000|2024-08-23 12:49:10|193551.8|193426.8|193551.1|193426.1|193554.1|193429.1|193546.2|193421.2|11
1724417360000|2024-08-23 12:49:20|193477.1|193352.1|193409.2|193284.2|193487|193362|193409.2|193284.2|27
1724417370000|2024-08-23 12:49:30|193413.3|193288.3|193433.4|193308.4|193435.9|193310.9|193393|193268|22
1724417380000|2024-08-23 12:49:40|193435.3|193310.3|193429.2|193304.2|193439|193314|193428.8|193303.8|25
1724417390000|2024-08-23 12:49:50|193431.3|193306.3|193443.4|193318.4|193443.4|193318.4|193431.3|193306.3|10
1724417400000|2024-08-23 12:50:00|193444.4|193319.4|193452.3|193327.3|193461|193336|193444.4|193319.4|10
1724417410000|2024-08-23 12:50:10|193456.3|193331.3|193384.7|193259.7|193456.3|193331.3|193378|193253|20
1724417420000|2024-08-23 12:50:20|193381.9|193256.9|193399.2|193274.2|193416.5|193291.5|193381.9|193256.9|23
1724417430000|2024-08-23 12:50:30|193398.6|193273.6|193319.2|193194.2|193398.6|193273.6|193315.4|193190.4|21
1724417440000|2024-08-23 12:50:40|193319.9|193194.9|193284.9|193159.9|193319.9|193194.9|193267.9|193142.9|28
1724417450000|2024-08-23 12:50:50|193284.1|193159.1|193284.7|193159.7|193290.8|193165.8|193255.2|193130.2|21
1724417460000|2024-08-23 12:51:00|193283.9|193158.9|193258.2|193133.2|193288.1|193163.1|193239|193114|26
1724417470000|2024-08-23 12:51:10|193262.6|193137.6|193298.9|193173.9|193298.9|193173.9|193258.6|193133.6|25
1724417480000|2024-08-23 12:51:20|193303|193178|193281|193156|193352.8|193227.8|193271.8|193146.8|20
1724417490000|2024-08-23 12:51:30|193281.4|193156.4|193310|193185|193311.8|193186.8|193281.4|193156.4|15
1724417500000|2024-08-23 12:51:40|193310.8|193185.8|193276.3|193151.3|193322.2|193197.2|193276.3|193151.3|18
1724417510000|2024-08-23 12:51:50|193284.8|193159.8|193274.5|193149.5|193290.6|193165.6|193274.1|193149.1|16
1724417520000|2024-08-23 12:52:00|193266.9|193141.9|193261.7|193136.7|193266.9|193141.9|193252.9|193127.9|19
1724417530000|2024-08-23 12:52:10|193258.3|193133.3|193279.4|193154.4|193290.5|193165.5|193258.3|193133.3|20
1724417540000|2024-08-23 12:52:20|193281.2|193156.2|193282.3|193157.3|193284.8|193159.8|193278.2|193153.2|14
1724417550000|2024-08-23 12:52:30|193282.9|193157.9|193282.9|193157.9|193282.9|193157.9|193282.9|193157.9|1
1724417560000|2024-08-23 12:52:40|193284.5|193159.5|193282.5|193157.5|193291.7|193166.7|193282.5|193157.5|13
1724417570000|2024-08-23 12:52:50|193282.8|193157.8|193286.7|193161.7|193288|193163|193279.8|193154.8|11
1724417580000|2024-08-23 12:53:00|193290.4|193165.4|193268|193143|193301.9|193176.9|193268|193143|9
1724417590000|2024-08-23 12:53:10|193271|193146|193270.3|193145.3|193278.5|193153.5|193269|193144|10
1724417600000|2024-08-23 12:53:20|193269.4|193144.4|193251|193126|193271.6|193146.6|193221.2|193096.2|25
1724417610000|2024-08-23 12:53:30|193250|193125|193256.5|193131.5|193256.5|193131.5|193242.7|193117.7|14
1724417620000|2024-08-23 12:53:40|193256.9|193131.9|193255.4|193130.4|193261.4|193136.4|193240.9|193115.9|15
1724417630000|2024-08-23 12:53:50|193254.4|193129.4|193243.9|193118.9|193277.6|193152.6|193242.7|193117.7|14
1724417640000|2024-08-23 12:54:00|193242.1|193117.1|193228|193103|193248.2|193123.2|193226.5|193101.5|19
1724417650000|2024-08-23 12:54:10|193227.8|193102.8|193194.5|193069.5|193227.8|193102.8|193182.9|193057.9|11
1724417660000|2024-08-23 12:54:20|193198.4|193073.4|193188.6|193063.6|193198.4|193073.4|193186.9|193061.9|13
1724417670000|2024-08-23 12:54:30|193187.6|193062.6|193225.4|193100.4|193249.6|193124.6|193178.8|193053.8|17
1724417680000|2024-08-23 12:54:40|193231.2|193106.2|193232.7|193107.7|193243.8|193118.8|193226.9|193101.9|15
1724417690000|2024-08-23 12:54:50|193236.1|193111.1|193239.6|193114.6|193272.8|193147.8|193236.1|193111.1|15
1724417700000|2024-08-23 12:55:00|193242|193117|193236.7|193111.7|193244.3|193119.3|193235|193110|15
1724417710000|2024-08-23 12:55:10|193235.9|193110.9|193245|193120|193245|193120|193235.1|193110.1|17
1724417720000|2024-08-23 12:55:20|193242.1|193117.1|193247.1|193122.1|193268|193143|193240.6|193115.6|28
1724417730000|2024-08-23 12:55:30|193245.4|193120.4|193230|193105|193246.2|193121.2|193229.7|193104.7|11
1724417740000|2024-08-23 12:55:40|193230.5|193105.5|193220|193095|193230.5|193105.5|193178.2|193053.2|17
1724417750000|2024-08-23 12:55:50|193219.4|193094.4|193250.3|193125.3|193253.2|193128.2|193187.5|193062.5|19
1724417760000|2024-08-23 12:56:00|193251.1|193126.1|193260.1|193135.1|193272.1|193147.1|193246.8|193121.8|25
1724417770000|2024-08-23 12:56:10|193258.3|193133.3|193347.7|193222.7|193356.5|193231.5|193256.2|193131.2|29
1724417780000|2024-08-23 12:56:20|193349|193224|193390.2|193265.2|193391.7|193266.7|193347.5|193222.5|24
1724417790000|2024-08-23 12:56:30|193391.2|193266.2|193372.4|193247.4|193391.7|193266.7|193368.9|193243.9|17
1724417800000|2024-08-23 12:56:40|193372.3|193247.3|193376.9|193251.9|193376.9|193251.9|193372.3|193247.3|7
1724417810000|2024-08-23 12:56:50|193392.7|193267.7|193396.1|193271.1|193399.6|193274.6|193392.7|193267.7|11
1724417820000|2024-08-23 12:57:00|193395.2|193270.2|193395.8|193270.8|193397.6|193272.6|193394.1|193269.1|13
1724417830000|2024-08-23 12:57:10|193398|193273|193429.9|193304.9|193433.1|193308.1|193397.6|193272.6|11
1724417840000|2024-08-23 12:57:20|193428.3|193303.3|193467.7|193342.7|193474.3|193349.3|193428.3|193303.3|22
1724417850000|2024-08-23 12:57:30|193468.4|193343.4|193465.4|193340.4|193468.7|193343.7|193464.4|193339.4|14
1724417860000|2024-08-23 12:57:40|193466.6|193341.6|193454.5|193329.5|193466.6|193341.6|193451.1|193326.1|24
1724417870000|2024-08-23 12:57:50|193445.7|193320.7|193440.4|193315.4|193451.2|193326.2|193440.4|193315.4|27
1724417880000|2024-08-23 12:58:00|193435|193310|193361.3|193236.3|193435|193310|193358|193233|20
1724417890000|2024-08-23 12:58:10|193364|193239|193361.6|193236.6|193364.5|193239.5|193358|193233|15
1724417900000|2024-08-23 12:58:20|193358|193233|193356.1|193231.1|193359.8|193234.8|193356.1|193231.1|9
1724417910000|2024-08-23 12:58:30|193358.5|193233.5|193326.6|193201.6|193358.9|193233.9|193312.8|193187.8|37
1724417920000|2024-08-23 12:58:40|193326|193201|193308.2|193183.2|193329.2|193204.2|193304.2|193179.2|24
1724417930000|2024-08-23 12:58:50|193311.8|193186.8|193270.2|193145.2|193311.8|193186.8|193267.3|193142.3|22
1724417940000|2024-08-23 12:59:00|193269.2|193144.2|193268.5|193143.5|193275.6|193150.6|193266|193141|19
1724417950000|2024-08-23 12:59:10|193267.6|193142.6|193273|193148|193274.3|193149.3|193267.6|193142.6|26
1724417960000|2024-08-23 12:59:20|193273.6|193148.6|193336.4|193211.4|193342|193217|193273|193148|30
1724417970000|2024-08-23 12:59:30|193335.4|193210.4|193330.4|193205.4|193352.1|193227.1|193327.9|193202.9|24
1724417980000|2024-08-23 12:59:40|193331.3|193206.3|193338.5|193213.5|193345.2|193220.2|193329.8|193204.8|21
1724417990000|2024-08-23 12:59:50|193341.7|193216.7|193321|193196|193341.7|193216.7|193311.4|193186.4|21
1724418000000|2024-08-23 13:00:00|193301.5|193176.5|193319.1|193194.1|193337.6|193212.6|193301.3|193176.3|25
1724418010000|2024-08-23 13:00:10|193317.9|193192.9|193345.5|193220.5|193345.5|193220.5|193315.4|193190.4|27
1724418020000|2024-08-23 13:00:20|193344.4|193219.4|193350.9|193225.9|193372.7|193247.7|193339.8|193214.8|20
1724418030000|2024-08-23 13:00:30|193350.5|193225.5|193338.8|193213.8|193351|193226|193337|193212|18
1724418040000|2024-08-23 13:00:40|193339.7|193214.7|193357.3|193232.3|193357.3|193232.3|193338.1|193213.1|22
1724418050000|2024-08-23 13:00:50|193356.2|193231.2|193361|193236|193364.9|193239.9|193356.2|193231.2|8
1724418060000|2024-08-23 13:01:00|193360.8|193235.8|193349.4|193224.4|193362.1|193237.1|193349.4|193224.4|10
1724418070000|2024-08-23 13:01:10|193348.6|193223.6|193357.1|193232.1|193361.7|193236.7|193345.3|193220.3|15
1724418080000|2024-08-23 13:01:20|193358.1|193233.1|193359.1|193234.1|193361.9|193236.9|193358.1|193233.1|9
1724418090000|2024-08-23 13:01:30|193358.8|193233.8|193351.5|193226.5|193385|193260|193346.4|193221.4|19
1724418100000|2024-08-23 13:01:40|193350.5|193225.5|193348.8|193223.8|193350.5|193225.5|193338|193213|9
1724418110000|2024-08-23 13:01:50|193349.1|193224.1|193289.4|193164.4|193360.1|193235.1|193271.5|193146.5|22
1724418120000|2024-08-23 13:02:00|193287|193162|193305.8|193180.8|193312|193187|193270.2|193145.2|26
1724418130000|2024-08-23 13:02:10|193307.8|193182.8|193308.4|193183.4|193312.7|193187.7|193306.8|193181.8|8
1724418140000|2024-08-23 13:02:20|193311.8|193186.8|193324.3|193199.3|193331|193206|193311.8|193186.8|15
1724418150000|2024-08-23 13:02:30|193323.7|193198.7|193329.3|193204.3|193346|193221|193315.2|193190.2|9
1724418160000|2024-08-23 13:02:40|193327.4|193202.4|193275|193150|193327.4|193202.4|193275|193150|15
1724418170000|2024-08-23 13:02:50|193268.6|193143.6|193283.2|193158.2|193285.6|193160.6|193255.6|193130.6|17
1724418180000|2024-08-23 13:03:00|193281.9|193156.9|193232.1|193107.1|193286|193161|193232.1|193107.1|19
1724418190000|2024-08-23 13:03:10|193231.4|193106.4|193185.9|193060.9|193231.4|193106.4|193176.7|193051.7|13
1724418200000|2024-08-23 13:03:20|193184|193059|193143.3|193018.3|193204.7|193079.7|193141.3|193016.3|22
1724418210000|2024-08-23 13:03:30|193142.1|193017.1|193140.4|193015.4|193142.1|193017.1|193101.8|192976.8|16
1724418220000|2024-08-23 13:03:40|193095.2|192970.2|193075|192950|193095.2|192970.2|193075|192950|12
1724418230000|2024-08-23 13:03:50|193070.6|192945.6|193067.9|192942.9|193073.7|192948.7|193035.4|192910.4|23
1724418240000|2024-08-23 13:04:00|193066.3|192941.3|193066.8|192941.8|193077.8|192952.8|193063.3|192938.3|22
1724418250000|2024-08-23 13:04:10|193068.3|192943.3|193032|192907|193068.3|192943.3|193027|192902|26
1724418260000|2024-08-23 13:04:20|193034.6|192909.6|193002.2|192877.2|193035.1|192910.1|192988.4|192863.4|23
1724418270000|2024-08-23 13:04:30|192992.3|192867.3|193002.7|192877.7|193005.8|192880.8|192926.9|192801.9|31
1724418280000|2024-08-23 13:04:40|192991.8|192866.8|193002.6|192877.6|193004.9|192879.9|192986.9|192861.9|26
1724418290000|2024-08-23 13:04:50|193001.8|192876.8|193005.5|192880.5|193055.9|192930.9|192994.9|192869.9|30
1724418300000|2024-08-23 13:05:00|193002.7|192877.7|192999.3|192874.3|193013.5|192888.5|192997.3|192872.3|23
1724418310000|2024-08-23 13:05:10|193000.4|192875.4|193022.4|192897.4|193022.4|192897.4|192998.6|192873.6|24
1724418320000|2024-08-23 13:05:20|193017.6|192892.6|193049.1|192924.1|193050.1|192925.1|193015.2|192890.2|16
1724418330000|2024-08-23 13:05:30|193056.2|192931.2|193053.7|192928.7|193062.1|192937.1|193049.2|192924.2|12
1724418340000|2024-08-23 13:05:40|193049.1|192924.1|193053.5|192928.5|193059.3|192934.3|193049.1|192924.1|15
1724418350000|2024-08-23 13:05:50|193055|192930|193051.1|192926.1|193062.2|192937.2|193050.9|192925.9|20
1724418360000|2024-08-23 13:06:00|193051.4|192926.4|193051.4|192926.4|193051.4|192926.4|193051.4|192926.4|1
1724418370000|2024-08-23 13:06:10|193050.4|192925.4|193052.1|192927.1|193078.4|192953.4|193048.4|192923.4|22
1724418380000|2024-08-23 13:06:20|193051.6|192926.6|193048.8|192923.8|193058.1|192933.1|193044.7|192919.7|20
1724418390000|2024-08-23 13:06:30|193046.6|192921.6|193026.4|192901.4|193054.5|192929.5|193019.6|192894.6|19
1724418400000|2024-08-23 13:06:40|193025.4|192900.4|193051|192926|193051|192926|193022|192897|21
1724418410000|2024-08-23 13:06:50|193050.5|192925.5|193030.4|192905.4|193081.7|192956.7|193025.6|192900.6|15
1724418420000|2024-08-23 13:07:00|193045|192920|193049.3|192924.3|193054.1|192929.1|193044.7|192919.7|11
1724418430000|2024-08-23 13:07:10|193050.4|192925.4|193051.4|192926.4|193053.8|192928.8|193050.4|192925.4|4
1724418440000|2024-08-23 13:07:20|193053.8|192928.8|193026.4|192901.4|193059.7|192934.7|193022.1|192897.1|17
1724418450000|2024-08-23 13:07:30|193025.6|192900.6|193025.8|192900.8|193027.1|192902.1|193024.1|192899.1|10
1724418460000|2024-08-23 13:07:40|193026.8|192901.8|193023.7|192898.7|193026.8|192901.8|193019.6|192894.6|18
1724418470000|2024-08-23 13:07:50|193024.8|192899.8|193028.4|192903.4|193028.4|192903.4|193023.2|192898.2|17
1724418480000|2024-08-23 13:08:00|193028.1|192903.1|193055.6|192930.6|193057.3|192932.3|193026.6|192901.6|16
1724418490000|2024-08-23 13:08:10|193055|192930|193027.1|192902.1|193055|192930|193026|192901|15
1724418500000|2024-08-23 13:08:20|193025.1|192900.1|192894.2|192769.2|193025.1|192900.1|192886.9|192761.9|24
1724418510000|2024-08-23 13:08:30|192892|192767|192907|192782|192907|192782|192892|192767|23
1724418520000|2024-08-23 13:08:40|192909.2|192784.2|192904.7|192779.7|192909.2|192784.2|192904.7|192779.7|7
1724418530000|2024-08-23 13:08:50|192905.7|192780.7|192903.1|192778.1|192906.8|192781.8|192903.1|192778.1|14
1724418540000|2024-08-23 13:09:00|192895.8|192770.8|192874.1|192749.1|192895.8|192770.8|192873.1|192748.1|22
1724418550000|2024-08-23 13:09:10|192875.4|192750.4|192875.1|192750.1|192877.2|192752.2|192874.1|192749.1|15
1724418560000|2024-08-23 13:09:20|192874.1|192749.1|192885.1|192760.1|192891.3|192766.3|192872.4|192747.4|15
1724418570000|2024-08-23 13:09:30|192883.8|192758.8|192899.3|192774.3|192902.1|192777.1|192876.1|192751.1|15
1724418580000|2024-08-23 13:09:40|192903.8|192778.8|192866.9|192741.9|192903.8|192778.8|192863.5|192738.5|14
1724418590000|2024-08-23 13:09:50|192867.8|192742.8|192896.8|192771.8|192903.6|192778.6|192867.8|192742.8|14
1724418600000|2024-08-23 13:10:00|192901.9|192776.9|192899.7|192774.7|192904.7|192779.7|192897.3|192772.3|15
1724418610000|2024-08-23 13:10:10|192896.9|192771.9|192896.4|192771.4|192902.2|192777.2|192895.1|192770.1|12
1724418620000|2024-08-23 13:10:20|192898.4|192773.4|192887.8|192762.8|192901.8|192776.8|192881.8|192756.8|15
1724418630000|2024-08-23 13:10:30|192886.8|192761.8|192899.8|192774.8|192901.9|192776.9|192885.1|192760.1|17
1724418640000|2024-08-23 13:10:40|192904.2|192779.2|192931.3|192806.3|192934.3|192809.3|192904.2|192779.2|5
1724418650000|2024-08-23 13:10:50|192932.3|192807.3|192933.7|192808.7|192941.1|192816.1|192932.1|192807.1|13
1724418660000|2024-08-23 13:11:00|192932.9|192807.9|192887.8|192762.8|192932.9|192807.9|192876.9|192751.9|22
1724418670000|2024-08-23 13:11:10|192887.3|192762.3|192937|192812|192942|192817|192881.8|192756.8|17
1724418680000|2024-08-23 13:11:20|192937.5|192812.5|192939.2|192814.2|192944.5|192819.5|192937.5|192812.5|8
1724418690000|2024-08-23 13:11:30|192943.8|192818.8|192938.4|192813.4|192946.1|192821.1|192938.4|192813.4|7
1724418700000|2024-08-23 13:11:40|192943.6|192818.6|192938.7|192813.7|192944.8|192819.8|192938.5|192813.5|5
1724418710000|2024-08-23 13:11:50|192940.7|192815.7|192948.4|192823.4|192951.9|192826.9|192940.7|192815.7|14
1724418720000|2024-08-23 13:12:00|192946.6|192821.6|192942.7|192817.7|192946.6|192821.6|192942.2|192817.2|10
1724418730000|2024-08-23 13:12:10|192946|192821|192951.5|192826.5|192956.7|192831.7|192946|192821|16
1724418740000|2024-08-23 13:12:20|192954.4|192829.4|192938.3|192813.3|192954.4|192829.4|192936.7|192811.7|19
1724418750000|2024-08-23 13:12:30|192941|192816|192941.4|192816.4|192960.3|192835.3|192939.4|192814.4|11
1724418760000|2024-08-23 13:12:40|192941.5|192816.5|192941.5|192816.5|192941.5|192816.5|192941.5|192816.5|1
1724418770000|2024-08-23 13:12:50|192941.7|192816.7|192849.4|192724.4|192942.3|192817.3|192847|192722|11
1724418780000|2024-08-23 13:13:00|192851|192726|192836.8|192711.8|192872.4|192747.4|192808.8|192683.8|16
1724418790000|2024-08-23 13:13:10|192837.3|192712.3|192819|192694|192837.3|192712.3|192801.6|192676.6|14
1724418800000|2024-08-23 13:13:20|192819.4|192694.4|192819.8|192694.8|192822.1|192697.1|192816.1|192691.1|13
1724418810000|2024-08-23 13:13:30|192796.8|192671.8|192804.7|192679.7|192822.1|192697.1|192796.8|192671.8|17
1724418820000|2024-08-23 13:13:40|192805.7|192680.7|192798.2|192673.2|192808.5|192683.5|192798.2|192673.2|12
1724418830000|2024-08-23 13:13:50|192756.3|192631.3|192766.2|192641.2|192766.2|192641.2|192754.5|192629.5|12
1724418840000|2024-08-23 13:14:00|192767.3|192642.3|192772.3|192647.3|192789|192664|192767.3|192642.3|19
1724418850000|2024-08-23 13:14:10|192772.7|192647.7|192814.2|192689.2|192820.8|192695.8|192770.6|192645.6|22
1724418860000|2024-08-23 13:14:20|192815.9|192690.9|192825.3|192700.3|192825.3|192700.3|192813.7|192688.7|17
1724418870000|2024-08-23 13:14:30|192825.1|192700.1|192819.2|192694.2|192830.5|192705.5|192813.6|192688.6|19
1724418880000|2024-08-23 13:14:40|192822.8|192697.8|192824.5|192699.5|192839.4|192714.4|192822.8|192697.8|9
1724418890000|2024-08-23 13:14:50|192821.5|192696.5|192802.4|192677.4|192834.4|192709.4|192802.4|192677.4|11
1724418900000|2024-08-23 13:15:00|192801.6|192676.6|192800.9|192675.9|192835|192710|192797.6|192672.6|23
1724418910000|2024-08-23 13:15:10|192801.9|192676.9|192829.9|192704.9|192830.5|192705.5|192801.9|192676.9|8
1724418920000|2024-08-23 13:15:20|192827.6|192702.6|192785.6|192660.6|192827.6|192702.6|192779.8|192654.8|22
1724418930000|2024-08-23 13:15:30|192787.1|192662.1|192802|192677|192803|192678|192773|192648|17
1724418940000|2024-08-23 13:15:40|192801.5|192676.5|192799.2|192674.2|192802.9|192677.9|192799.2|192674.2|4
1724418950000|2024-08-23 13:15:50|192801.4|192676.4|192797.4|192672.4|192801.4|192676.4|192788.8|192663.8|11
1724418960000|2024-08-23 13:16:00|192798.2|192673.2|192809.9|192684.9|192835.2|192710.2|192798.2|192673.2|26
1724418970000|2024-08-23 13:16:10|192809.8|192684.8|192803.4|192678.4|192809.8|192684.8|192803.3|192678.3|11
1724418980000|2024-08-23 13:16:20|192804.7|192679.7|192828.4|192703.4|192828.4|192703.4|192804.7|192679.7|16
1724418990000|2024-08-23 13:16:30|192829.5|192704.5|192833.2|192708.2|192833.2|192708.2|192827.8|192702.8|12
1724419000000|2024-08-23 13:16:40|192828.6|192703.6|192809.8|192684.8|192833.3|192708.3|192805.1|192680.1|15
1724419010000|2024-08-23 13:16:50|192850.2|192725.2|192822.8|192697.8|192851.3|192726.3|192822.8|192697.8|18
1724419020000|2024-08-23 13:17:00|192821.9|192696.9|192823.3|192698.3|192823.3|192698.3|192811.3|192686.3|12
1724419030000|2024-08-23 13:17:10|192816.3|192691.3|192820.3|192695.3|192821.9|192696.9|192816.3|192691.3|11
1724419040000|2024-08-23 13:17:20|192816.5|192691.5|192790|192665|192816.5|192691.5|192786.8|192661.8|12
1724419050000|2024-08-23 13:17:30|192793.2|192668.2|192795.5|192670.5|192810.4|192685.4|192793.2|192668.2|30
1724419060000|2024-08-23 13:17:40|192797.4|192672.4|192809.3|192684.3|192810.7|192685.7|192795.9|192670.9|13
1724419070000|2024-08-23 13:17:50|192810.3|192685.3|192802.7|192677.7|192810.3|192685.3|192802.7|192677.7|13
1724419080000|2024-08-23 13:18:00|192801.7|192676.7|192702.3|192577.3|192801.7|192676.7|192698|192573|34
1724419090000|2024-08-23 13:18:10|192702.2|192577.2|192697.4|192572.4|192715.6|192590.6|192696.2|192571.2|24
1724419100000|2024-08-23 13:18:20|192696.4|192571.4|192628.5|192503.5|192696.4|192571.4|192624.5|192499.5|25
1724419110000|2024-08-23 13:18:30|192627.9|192502.9|192594.3|192469.3|192638.5|192513.5|192591.1|192466.1|40
1724419120000|2024-08-23 13:18:40|192593.7|192468.7|192536.5|192411.5|192594.9|192469.9|192535|192410|28
1724419130000|2024-08-23 13:18:50|192536.6|192411.6|192477.1|192352.1|192539.4|192414.4|192451.2|192326.2|25
1724419140000|2024-08-23 13:19:00|192485.8|192360.8|192462.3|192337.3|192485.8|192360.8|192449.9|192324.9|26
1724419150000|2024-08-23 13:19:10|192457.5|192332.5|192433.7|192308.7|192463.1|192338.1|192429.4|192304.4|26
1724419160000|2024-08-23 13:19:20|192433.8|192308.8|192474|192349|192480.8|192355.8|192433.2|192308.2|26
1724419170000|2024-08-23 13:19:30|192475.6|192350.6|192549.2|192424.2|192551.2|192426.2|192436.6|192311.6|24
1724419180000|2024-08-23 13:19:40|192558.8|192433.8|192586.4|192461.4|192590.7|192465.7|192558.8|192433.8|17
1724419190000|2024-08-23 13:19:50|192587.4|192462.4|192607.8|192482.8|192638.9|192513.9|192587.4|192462.4|35
1724419200000|2024-08-23 13:20:00|192607.6|192482.6|192610.3|192485.3|192610.3|192485.3|192607.6|192482.6|8
1724419210000|2024-08-23 13:20:10|192610.6|192485.6|192610.4|192485.4|192611.9|192486.9|192610.4|192485.4|5
1724419220000|2024-08-23 13:20:20|192610.5|192485.5|192611.6|192486.6|192611.6|192486.6|192609.5|192484.5|6
1724419230000|2024-08-23 13:20:30|192610.2|192485.2|192644.7|192519.7|192644.7|192519.7|192610.1|192485.1|11
1724419240000|2024-08-23 13:20:40|192639.9|192514.9|192657.8|192532.8|192709.2|192584.2|192639.9|192514.9|27
1724419250000|2024-08-23 13:20:50|192656.4|192531.4|192639.6|192514.6|192666.4|192541.4|192639.6|192514.6|21
1724419260000|2024-08-23 13:21:00|192641.7|192516.7|192711.2|192586.2|192718.7|192593.7|192632.4|192507.4|24
1724419270000|2024-08-23 13:21:10|192714|192589|192759.9|192634.9|192764|192639|192714|192589|25
1724419280000|2024-08-23 13:21:20|192764|192639|192776.4|192651.4|192790.9|192665.9|192760.9|192635.9|20
1724419290000|2024-08-23 13:21:30|192777.5|192652.5|192756.5|192631.5|192777.8|192652.8|192755.7|192630.7|9
1724419300000|2024-08-23 13:21:40|192757|192632|192789.7|192664.7|192791|192666|192757|192632|23
1724419310000|2024-08-23 13:21:50|192781.1|192656.1|192793.3|192668.3|192793.3|192668.3|192744.6|192619.6|19
1724419320000|2024-08-23 13:22:00|192794.3|192669.3|192773.4|192648.4|192836.3|192711.3|192770.5|192645.5|25
1724419330000|2024-08-23 13:22:10|192772.8|192647.8|192788|192663|192788|192663|192772.8|192647.8|12
1724419340000|2024-08-23 13:22:20|192788.9|192663.9|192809.7|192684.7|192813.3|192688.3|192788.9|192663.9|15
1724419350000|2024-08-23 13:22:30|192810.5|192685.5|192822.9|192697.9|192830|192705|192810.5|192685.5|22
1724419360000|2024-08-23 13:22:40|192823.4|192698.4|192818.4|192693.4|192877.6|192752.6|192815|192690|21
1724419370000|2024-08-23 13:22:50|192823.5|192698.5|192830.9|192705.9|192830.9|192705.9|192822.7|192697.7|16
1724419380000|2024-08-23 13:23:00|192830.1|192705.1|192850.8|192725.8|192873.2|192748.2|192829.5|192704.5|14
1724419390000|2024-08-23 13:23:10|192845.6|192720.6|192831.3|192706.3|192845.6|192720.6|192831.3|192706.3|6
1724419400000|2024-08-23 13:23:20|192832.2|192707.2|192840.1|192715.1|192845.1|192720.1|192828.2|192703.2|13
1724419410000|2024-08-23 13:23:30|192843.5|192718.5|192828.8|192703.8|192858.4|192733.4|192828.8|192703.8|10
1724419420000|2024-08-23 13:23:40|192831.1|192706.1|192840|192715|192843.6|192718.6|192830.9|192705.9|8
1724419430000|2024-08-23 13:23:50|192839.1|192714.1|192835.8|192710.8|192840.7|192715.7|192831.3|192706.3|14
1724419440000|2024-08-23 13:24:00|192835.5|192710.5|192826.1|192701.1|192843.6|192718.6|192801|192676|17
1724419450000|2024-08-23 13:24:10|192826.9|192701.9|192817.7|192692.7|192826.9|192701.9|192804.6|192679.6|10
1724419460000|2024-08-23 13:24:20|192816.2|192691.2|192816.3|192691.3|192817.8|192692.8|192816.2|192691.2|4
1724419470000|2024-08-23 13:24:30|192815|192690|192846|192721|192846|192721|192815|192690|9
1724419480000|2024-08-23 13:24:40|192846.7|192721.7|192856.1|192731.1|192859.3|192734.3|192838.4|192713.4|17
1724419490000|2024-08-23 13:24:50|192855.4|192730.4|192823.1|192698.1|192860.7|192735.7|192823.1|192698.1|13
1724419500000|2024-08-23 13:25:00|192822.3|192697.3|192840.3|192715.3|192873.9|192748.9|192822.2|192697.2|18
1724419510000|2024-08-23 13:25:10|192842.7|192717.7|192855.4|192730.4|192867.8|192742.8|192842.7|192717.7|19
1724419520000|2024-08-23 13:25:20|192853.6|192728.6|192847.1|192722.1|192868.1|192743.1|192845.7|192720.7|13
1724419530000|2024-08-23 13:25:30|192846.1|192721.1|192826.9|192701.9|192846.1|192721.1|192820.5|192695.5|16
1724419540000|2024-08-23 13:25:40|192827.6|192702.6|192830.5|192705.5|192853.2|192728.2|192824.1|192699.1|19
1724419550000|2024-08-23 13:25:50|192829.4|192704.4|192839.8|192714.8|192875.6|192750.6|192829.4|192704.4|11
1724419560000|2024-08-23 13:26:00|192839.2|192714.2|192830.5|192705.5|192847.2|192722.2|192827.4|192702.4|8
1724419570000|2024-08-23 13:26:10|192833|192708|192843.7|192718.7|192855.5|192730.5|192833|192708|16
1724419580000|2024-08-23 13:26:20|192843.2|192718.2|192845.4|192720.4|192848.4|192723.4|192843.2|192718.2|7
1724419590000|2024-08-23 13:26:30|192844.4|192719.4|192840.5|192715.5|192873.8|192748.8|192835.7|192710.7|19
1724419600000|2024-08-23 13:26:40|192837.5|192712.5|192792.7|192667.7|192839.1|192714.1|192784.9|192659.9|23
1724419610000|2024-08-23 13:26:50|192786.7|192661.7|192786.4|192661.4|192802.7|192677.7|192784.2|192659.2|16
1724419620000|2024-08-23 13:27:00|192783.6|192658.6|192785.3|192660.3|192787.6|192662.6|192781.4|192656.4|13
1724419630000|2024-08-23 13:27:10|192786|192661|192791.2|192666.2|192798.7|192673.7|192763.1|192638.1|17
1724419640000|2024-08-23 13:27:20|192780.6|192655.6|192795.3|192670.3|192795.3|192670.3|192780.6|192655.6|9
1724419650000|2024-08-23 13:27:30|192795.9|192670.9|192834.1|192709.1|192841.1|192716.1|192788.2|192663.2|13
1724419660000|2024-08-23 13:27:40|192833.3|192708.3|192833.3|192708.3|192833.3|192708.3|192833.3|192708.3|1
1724419670000|2024-08-23 13:27:50|192834|192709|192839.6|192714.6|192839.6|192714.6|192833.7|192708.7|6
1724419680000|2024-08-23 13:28:00|192837.3|192712.3|192833.9|192708.9|192837.3|192712.3|192826|192701|12
1724419690000|2024-08-23 13:28:10|192830.7|192705.7|192843.6|192718.6|192846.1|192721.1|192816.2|192691.2|13
1724419700000|2024-08-23 13:28:20|192845.2|192720.2|192845.1|192720.1|192846.7|192721.7|192843.6|192718.6|7
1724419710000|2024-08-23 13:28:30|192847.6|192722.6|192888.9|192763.9|192893.8|192768.8|192845.7|192720.7|18
1724419720000|2024-08-23 13:28:40|192889.7|192764.7|192849.2|192724.2|192889.7|192764.7|192849.2|192724.2|13
1724419730000|2024-08-23 13:28:50|192833|192708|192794|192669|192853.9|192728.9|192778.8|192653.8|25
1724419740000|2024-08-23 13:29:00|192790.8|192665.8|192758.5|192633.5|192797|192672|192758.5|192633.5|18
1724419750000|2024-08-23 13:29:10|192759.3|192634.3|192721.4|192596.4|192768.7|192643.7|192719.6|192594.6|23
1724419760000|2024-08-23 13:29:20|192718.4|192593.4|192722.6|192597.6|192725.4|192600.4|192712.5|192587.5|20
1724419770000|2024-08-23 13:29:30|192720.9|192595.9|192723.5|192598.5|192728.9|192603.9|192720|192595|10
1724419780000|2024-08-23 13:29:40|192723.3|192598.3|192727.6|192602.6|192727.8|192602.8|192723.3|192598.3|7
1724419790000|2024-08-23 13:29:50|192728.5|192603.5|192757.6|192632.6|192782.7|192657.7|192728.5|192603.5|18
1724419800000|2024-08-23 13:30:00|192755.2|192630.2|192755.6|192630.6|192763|192638|192750.4|192625.4|18
1724419810000|2024-08-23 13:30:10|192752.8|192627.8|192709.3|192584.3|192756.4|192631.4|192708.7|192583.7|17
1724419820000|2024-08-23 13:30:20|192708.7|192583.7|192720.2|192595.2|192723.3|192598.3|192697.9|192572.9|15
1724419830000|2024-08-23 13:30:30|192702.7|192577.7|192718.6|192593.6|192739.8|192614.8|192702.7|192577.7|19
1724419840000|2024-08-23 13:30:40|192722.8|192597.8|192722.4|192597.4|192724.5|192599.5|192718.4|192593.4|14
1724419850000|2024-08-23 13:30:50|192723.2|192598.2|192730.2|192605.2|192735.1|192610.1|192722.1|192597.1|17
1724419860000|2024-08-23 13:31:00|192731|192606|192722.3|192597.3|192731|192606|192720.9|192595.9|20
1724419870000|2024-08-23 13:31:10|192723.6|192598.6|192774.6|192649.6|192780.4|192655.4|192722.4|192597.4|31
1724419880000|2024-08-23 13:31:20|192780.7|192655.7|192722.9|192597.9|192781.2|192656.2|192721.3|192596.3|19
1724419890000|2024-08-23 13:31:30|192721.8|192596.8|192662.1|192537.1|192721.8|192596.8|192647.2|192522.2|21
1724419900000|2024-08-23 13:31:40|192660.3|192535.3|192705.6|192580.6|192705.6|192580.6|192649.6|192524.6|22
1724419910000|2024-08-23 13:31:50|192710.6|192585.6|192808.1|192683.1|192808.1|192683.1|192709.1|192584.1|26
1724419920000|2024-08-23 13:32:00|192804.7|192679.7|192801.5|192676.5|192812.3|192687.3|192799.8|192674.8|21
1724419930000|2024-08-23 13:32:10|192804.3|192679.3|192718.1|192593.1|192804.3|192679.3|192710.8|192585.8|25
1724419940000|2024-08-23 13:32:20|192714.9|192589.9|192733.3|192608.3|192737.4|192612.4|192714.9|192589.9|20
1724419950000|2024-08-23 13:32:30|192732.2|192607.2|192734.2|192609.2|192735.3|192610.3|192732.2|192607.2|11
1724419960000|2024-08-23 13:32:40|192734.9|192609.9|192736.5|192611.5|192736.5|192611.5|192734.9|192609.9|9
1724419970000|2024-08-23 13:32:50|192771|192646|192714.8|192589.8|192779|192654|192713.6|192588.6|27
1724419980000|2024-08-23 13:33:00|192714.4|192589.4|192766.3|192641.3|192772.9|192647.9|192699|192574|18
1724419990000|2024-08-23 13:33:10|192765.3|192640.3|192768.1|192643.1|192769.6|192644.6|192765.3|192640.3|10
1724420000000|2024-08-23 13:33:20|192768.9|192643.9|192802.8|192677.8|192827.3|192702.3|192768.9|192643.9|13
1724420010000|2024-08-23 13:33:30|192804.1|192679.1|192805.1|192680.1|192806.3|192681.3|192803.6|192678.6|7
1724420020000|2024-08-23 13:33:40|192804.2|192679.2|192808.2|192683.2|192842.3|192717.3|192803.6|192678.6|15
1724420030000|2024-08-23 13:33:50|192807.4|192682.4|192806.4|192681.4|192807.4|192682.4|192806.4|192681.4|3
1724420040000|2024-08-23 13:34:00|192804.6|192679.6|192771.4|192646.4|192804.6|192679.6|192766.2|192641.2|17
1724420050000|2024-08-23 13:34:10|192770.3|192645.3|192769.5|192644.5|192775|192650|192768.5|192643.5|16
1724420060000|2024-08-23 13:34:20|192766.4|192641.4|192702.5|192577.5|192766.4|192641.4|192688.3|192563.3|29
1724420070000|2024-08-23 13:34:30|192700.8|192575.8|192697.1|192572.1|192703.2|192578.2|192695.7|192570.7|15
1724420080000|2024-08-23 13:34:40|192696|192571|192694.7|192569.7|192706|192581|192694.7|192569.7|16
1724420090000|2024-08-23 13:34:50|192694.4|192569.4|192696.7|192571.7|192698.5|192573.5|192694.4|192569.4|7
1724420100000|2024-08-23 13:35:00|192698.2|192573.2|192692|192567|192700.3|192575.3|192692|192567|24
1724420110000|2024-08-23 13:35:10|192691.1|192566.1|192692.4|192567.4|192696.8|192571.8|192659.9|192534.9|14
1724420120000|2024-08-23 13:35:20|192690.9|192565.9|192669.8|192544.8|192690.9|192565.9|192664.6|192539.6|21
1724420130000|2024-08-23 13:35:30|192668.1|192543.1|192666.5|192541.5|192669.4|192544.4|192659.8|192534.8|16
1724420140000|2024-08-23 13:35:40|192668.2|192543.2|192696.3|192571.3|192697.6|192572.6|192648.4|192523.4|17
1724420150000|2024-08-23 13:35:50|192694.6|192569.6|192695|192570|192698.7|192573.7|192692.2|192567.2|12
1724420160000|2024-08-23 13:36:00|192690.1|192565.1|192708.5|192583.5|192714.9|192589.9|192689.2|192564.2|18
1724420170000|2024-08-23 13:36:10|192707.9|192582.9|192708.3|192583.3|192711.8|192586.8|192702.2|192577.2|12
1724420180000|2024-08-23 13:36:20|192707|192582|192681.6|192556.6|192707|192582|192677.9|192552.9|17
1724420190000|2024-08-23 13:36:30|192680.3|192555.3|192696|192571|192702.9|192577.9|192650.4|192525.4|25
1724420200000|2024-08-23 13:36:40|192694.9|192569.9|192692.2|192567.2|192695.2|192570.2|192690.7|192565.7|19
1724420210000|2024-08-23 13:36:50|192691.6|192566.6|192655.8|192530.8|192692|192567|192636.9|192511.9|20
1724420220000|2024-08-23 13:37:00|192657.2|192532.2|192693.7|192568.7|192695.6|192570.6|192657.2|192532.2|23
1724420230000|2024-08-23 13:37:10|192692|192567|192675.7|192550.7|192692|192567|192673|192548|17
1724420240000|2024-08-23 13:37:20|192674|192549|192675.6|192550.6|192678.7|192553.7|192674|192549|15
1724420250000|2024-08-23 13:37:30|192664.8|192539.8|192644|192519|192664.8|192539.8|192642.4|192517.4|25
1724420260000|2024-08-23 13:37:40|192641.5|192516.5|192658.1|192533.1|192664.4|192539.4|192641.5|192516.5|21
1724420270000|2024-08-23 13:37:50|192659.2|192534.2|192665.2|192540.2|192665.2|192540.2|192658.2|192533.2|16
1724420280000|2024-08-23 13:38:00|192666.3|192541.3|192677.9|192552.9|192683.7|192558.7|192666.2|192541.2|11
1724420290000|2024-08-23 13:38:10|192677.8|192552.8|192749|192624|192762.1|192637.1|192676.9|192551.9|16
1724420300000|2024-08-23 13:38:20|192755.2|192630.2|192784.5|192659.5|192784.5|192659.5|192748.4|192623.4|12
1724420310000|2024-08-23 13:38:30|192788.3|192663.3|192778.1|192653.1|192796.6|192671.6|192778.1|192653.1|13
1724420320000|2024-08-23 13:38:40|192776.1|192651.1|192774.6|192649.6|192776.1|192651.1|192773.8|192648.8|8
1724420330000|2024-08-23 13:38:50|192776.8|192651.8|192778.5|192653.5|192778.5|192653.5|192765.2|192640.2|13
1724420340000|2024-08-23 13:39:00|192779.9|192654.9|192702.9|192577.9|192779.9|192654.9|192702.3|192577.3|14
1724420350000|2024-08-23 13:39:10|192684.7|192559.7|192686.2|192561.2|192693.9|192568.9|192683.3|192558.3|21
1724420360000|2024-08-23 13:39:20|192687.3|192562.3|192680.2|192555.2|192687.3|192562.3|192674.6|192549.6|16
1724420370000|2024-08-23 13:39:30|192677.5|192552.5|192678.4|192553.4|192681.5|192556.5|192677.5|192552.5|6
1724420380000|2024-08-23 13:39:40|192684.6|192559.6|192756.8|192631.8|192766|192641|192684.6|192559.6|29
1724420390000|2024-08-23 13:39:50|192758.4|192633.4|192769.4|192644.4|192769.9|192644.9|192757.6|192632.6|20
1724420400000|2024-08-23 13:40:00|192770.8|192645.8|192766.8|192641.8|192770.8|192645.8|192765.8|192640.8|10
1724420410000|2024-08-23 13:40:10|192766|192641|192734.6|192609.6|192768.4|192643.4|192722.5|192597.5|14
1724420420000|2024-08-23 13:40:20|192734.1|192609.1|192734.4|192609.4|192734.4|192609.4|192729.6|192604.6|14
1724420430000|2024-08-23 13:40:30|192733.6|192608.6|192716.1|192591.1|192733.6|192608.6|192714.8|192589.8|14
1724420440000|2024-08-23 13:40:40|192715.2|192590.2|192679.6|192554.6|192715.9|192590.9|192673.6|192548.6|17
1724420450000|2024-08-23 13:40:50|192676.7|192551.7|192671.7|192546.7|192689|192564|192669.3|192544.3|21
1724420460000|2024-08-23 13:41:00|192669.1|192544.1|192670.1|192545.1|192671.9|192546.9|192668.1|192543.1|19
1724420470000|2024-08-23 13:41:10|192669.1|192544.1|192675.5|192550.5|192675.5|192550.5|192669.1|192544.1|15
1724420480000|2024-08-23 13:41:20|192674.1|192549.1|192659.4|192534.4|192683.8|192558.8|192631.1|192506.1|15
1724420490000|2024-08-23 13:41:30|192657.4|192532.4|192661.5|192536.5|192661.8|192536.8|192650.2|192525.2|13
1724420500000|2024-08-23 13:41:40|192662.5|192537.5|192652.8|192527.8|192664.5|192539.5|192642.8|192517.8|17
1724420510000|2024-08-23 13:41:50|192646|192521|192661|192536|192663.7|192538.7|192646|192521|12
1724420520000|2024-08-23 13:42:00|192655.6|192530.6|192656.2|192531.2|192659.1|192534.1|192652.2|192527.2|16
1724420530000|2024-08-23 13:42:10|192657.1|192532.1|192664.1|192539.1|192664.1|192539.1|192651.7|192526.7|12
1724420540000|2024-08-23 13:42:20|192665.1|192540.1|192610.9|192485.9|192665.6|192540.6|192583.6|192458.6|17
1724420550000|2024-08-23 13:42:30|192610.4|192485.4|192673|192548|192673|192548|192610.4|192485.4|23
1724420560000|2024-08-23 13:42:40|192672.6|192547.6|192674.8|192549.8|192674.8|192549.8|192671.6|192546.6|6
1724420570000|2024-08-23 13:42:50|192676.4|192551.4|192677.9|192552.9|192678.7|192553.7|192676.4|192551.4|5
1724420580000|2024-08-23 13:43:00|192675.1|192550.1|192621.2|192496.2|192675.1|192550.1|192618.1|192493.1|19
1724420590000|2024-08-23 13:43:10|192620.4|192495.4|192634.8|192509.8|192636.3|192511.3|192620.4|192495.4|14
1724420600000|2024-08-23 13:43:20|192635.6|192510.6|192633.9|192508.9|192636|192511|192628.7|192503.7|17
1724420610000|2024-08-23 13:43:30|192631.6|192506.6|192612.5|192487.5|192633.1|192508.1|192609.9|192484.9|22
1724420620000|2024-08-23 13:43:40|192611.5|192486.5|192612|192487|192618.4|192493.4|192611.5|192486.5|16
1724420630000|2024-08-23 13:43:50|192610.7|192485.7|192555.7|192430.7|192610.7|192485.7|192532|192407|30
1724420640000|2024-08-23 13:44:00|192555.3|192430.3|192578.1|192453.1|192591.8|192466.8|192555.3|192430.3|25
1724420650000|2024-08-23 13:44:10|192577.3|192452.3|192541.3|192416.3|192577.4|192452.4|192540.7|192415.7|17
1724420660000|2024-08-23 13:44:20|192540.9|192415.9|192569.9|192444.9|192577.2|192452.2|192540.9|192415.9|22
1724420670000|2024-08-23 13:44:30|192568.4|192443.4|192571.9|192446.9|192571.9|192446.9|192565.9|192440.9|16
1724420680000|2024-08-23 13:44:40|192570.9|192445.9|192571.8|192446.8|192582.4|192457.4|192570.9|192445.9|18
1724420690000|2024-08-23 13:44:50|192578.6|192453.6|192626.3|192501.3|192631.7|192506.7|192578.6|192453.6|19
1724420700000|2024-08-23 13:45:00|192625.7|192500.7|192581.9|192456.9|192626.3|192501.3|192562.1|192437.1|26
1724420710000|2024-08-23 13:45:10|192584|192459|192598.1|192473.1|192602.9|192477.9|192580.8|192455.8|19
1724420720000|2024-08-23 13:45:20|192596.3|192471.3|192489.1|192364.1|192596.3|192471.3|192489.1|192364.1|27
1724420730000|2024-08-23 13:45:30|192489.3|192364.3|192484.9|192359.9|192489.3|192364.3|192480.6|192355.6|15
1724420740000|2024-08-23 13:45:40|192485.5|192360.5|192487.4|192362.4|192507.1|192382.1|192481|192356|21
1724420750000|2024-08-23 13:45:50|192487.2|192362.2|192489.1|192364.1|192489.1|192364.1|192483.5|192358.5|16
1724420760000|2024-08-23 13:46:00|192492.5|192367.5|192432.6|192307.6|192492.5|192367.5|192432.2|192307.2|22
1724420770000|2024-08-23 13:46:10|192439|192314|192441.9|192316.9|192476.7|192351.7|192429.9|192304.9|31
1724420780000|2024-08-23 13:46:20|192428.8|192303.8|192448.3|192323.3|192448.3|192323.3|192427.6|192302.6|14
1724420790000|2024-08-23 13:46:30|192471.4|192346.4|192506.6|192381.6|192512.3|192387.3|192458.6|192333.6|21
1724420800000|2024-08-23 13:46:40|192509.3|192384.3|192475.5|192350.5|192509.3|192384.3|192475.5|192350.5|17
1724420810000|2024-08-23 13:46:50|192476.5|192351.5|192469.7|192344.7|192488.7|192363.7|192469.7|192344.7|13
1724420820000|2024-08-23 13:47:00|192471.2|192346.2|192469.6|192344.6|192494.4|192369.4|192469.6|192344.6|19
1724420830000|2024-08-23 13:47:10|192470.6|192345.6|192495.5|192370.5|192496.5|192371.5|192470.5|192345.5|17
1724420840000|2024-08-23 13:47:20|192494.4|192369.4|192543.4|192418.4|192543.4|192418.4|192489.8|192364.8|26
1724420850000|2024-08-23 13:47:30|192540.8|192415.8|192544.4|192419.4|192544.7|192419.7|192540|192415|12
1724420860000|2024-08-23 13:47:40|192545.4|192420.4|192579.4|192454.4|192589.8|192464.8|192542.3|192417.3|16
1724420870000|2024-08-23 13:47:50|192605.2|192480.2|192601.1|192476.1|192608.1|192483.1|192583.9|192458.9|19
1724420880000|2024-08-23 13:48:00|192601|192476|192659.3|192534.3|192659.3|192534.3|192598|192473|20
1724420890000|2024-08-23 13:48:10|192660.5|192535.5|192689.8|192564.8|192690.8|192565.8|192652.4|192527.4|20
1724420900000|2024-08-23 13:48:20|192697.9|192572.9|192703.8|192578.8|192703.8|192578.8|192695.3|192570.3|14
1724420910000|2024-08-23 13:48:30|192702.4|192577.4|192697.2|192572.2|192702.4|192577.4|192687.2|192562.2|10
1724420920000|2024-08-23 13:48:40|192698.7|192573.7|192705.7|192580.7|192705.7|192580.7|192698.7|192573.7|17
1724420930000|2024-08-23 13:48:50|192703.3|192578.3|192695.9|192570.9|192703.3|192578.3|192690.6|192565.6|12
1724420940000|2024-08-23 13:49:00|192693.1|192568.1|192664.9|192539.9|192694.7|192569.7|192662|192537|23
1724420950000|2024-08-23 13:49:10|192667|192542|192690.6|192565.6|192706.5|192581.5|192666.7|192541.7|14
1724420960000|2024-08-23 13:49:20|192691.1|192566.1|192692.7|192567.7|192700.2|192575.2|192688.4|192563.4|20
1724420970000|2024-08-23 13:49:30|192730.4|192605.4|192752.1|192627.1|192766.3|192641.3|192716.7|192591.7|20
1724420980000|2024-08-23 13:49:40|192752.6|192627.6|192741.7|192616.7|192752.6|192627.6|192741.7|192616.7|9
1724420990000|2024-08-23 13:49:50|192743.5|192618.5|192738.5|192613.5|192745.5|192620.5|192738.5|192613.5|14
1724421000000|2024-08-23 13:50:00|192736.7|192611.7|192704.1|192579.1|192736.7|192611.7|192700.1|192575.1|18
1724421010000|2024-08-23 13:50:10|192700|192575|192707.3|192582.3|192712|192587|192694.2|192569.2|22
1724421020000|2024-08-23 13:50:20|192706.5|192581.5|192669.4|192544.4|192706.5|192581.5|192667.2|192542.2|10
1724421030000|2024-08-23 13:50:30|192665.7|192540.7|192661.7|192536.7|192669.5|192561.8|192596.8|192532.7|20
1724421040000|2024-08-23 13:50:40|192662.1|192537.1|192674.1|192549.1|192674.1|192549.1|192644.1|192519.1|16
1724421050000|2024-08-23 13:50:50|192672.8|192547.8|192661.6|192536.6|192691.8|192566.8|192656.4|192531.4|12
1724421060000|2024-08-23 13:51:00|192659.6|192534.6|192585.5|192460.5|192659.6|192534.6|192528.4|192403.4|36
1724421070000|2024-08-23 13:51:10|192588.8|192463.8|192586.2|192461.2|192588.8|192463.8|192581.6|192456.6|25
1724421080000|2024-08-23 13:51:20|192585.2|192460.2|192514.7|192389.7|192586.9|192461.9|192512.5|192387.5|25
1724421090000|2024-08-23 13:51:30|192515|192390|192554.3|192429.3|192569.7|192444.7|192515|192390|29
1724421100000|2024-08-23 13:51:40|192538.8|192413.8|192602.8|192477.8|192610.5|192485.5|192538.8|192413.8|28
1724421110000|2024-08-23 13:51:50|192602.3|192477.3|192630.3|192505.3|192633.4|192508.4|192600.9|192475.9|17
1724421120000|2024-08-23 13:52:00|192630.4|192505.4|192650.3|192525.3|192652.6|192527.6|192628.2|192503.2|23
1724421130000|2024-08-23 13:52:10|192652.9|192527.9|192643.3|192518.3|192654.9|192529.9|192643.3|192518.3|23
1724421140000|2024-08-23 13:52:20|192642.8|192517.8|192672.2|192547.2|192672.2|192547.2|192639.1|192514.1|24
1724421150000|2024-08-23 13:52:30|192670.7|192545.7|192717.3|192592.3|192718.8|192593.8|192670.7|192545.7|28
1724421160000|2024-08-23 13:52:40|192707.2|192582.2|192742|192617|192743|192618|192707.2|192582.2|26
1724421170000|2024-08-23 13:52:50|192743|192618|192783.9|192658.9|192795.9|192670.9|192743|192618|32
1724421180000|2024-08-23 13:53:00|192785.7|192660.7|192786.8|192661.8|192801.1|192676.1|192781.7|192656.7|26
1724421190000|2024-08-23 13:53:10|192787.7|192662.7|192784|192659|192798|192673|192775.6|192650.6|23
1724421200000|2024-08-23 13:53:20|192783.9|192658.9|192775.2|192650.2|192786.3|192661.3|192772.7|192647.7|15
1724421210000|2024-08-23 13:53:30|192773.2|192648.2|192739|192614|192775.6|192650.6|192738.9|192613.9|21
1724421220000|2024-08-23 13:53:40|192739.8|192614.8|192740.6|192615.6|192758.2|192633.2|192739.8|192614.8|23
1724421230000|2024-08-23 13:53:50|192739.6|192614.6|192744.5|192619.5|192744.5|192619.5|192738.9|192613.9|14
1724421240000|2024-08-23 13:54:00|192743.6|192618.6|192689.8|192564.8|192743.6|192618.6|192686.4|192561.4|32
1724421250000|2024-08-23 13:54:10|192691|192566|192643.2|192518.2|192691.1|192566.1|192630.1|192505.1|23
1724421260000|2024-08-23 13:54:20|192642.2|192517.2|192642.8|192517.8|192644.8|192519.8|192641|192516|20
1724421270000|2024-08-23 13:54:30|192643.9|192518.9|192610.8|192485.8|192643.9|192518.9|192610.8|192485.8|22
1724421280000|2024-08-23 13:54:40|192618.7|192493.7|192627.3|192502.3|192640.4|192515.4|192614.9|192489.9|27
1724421290000|2024-08-23 13:54:50|192632.1|192507.1|192616.8|192491.8|192635.9|192510.9|192613.9|192488.9|23
1724421300000|2024-08-23 13:55:00|192628.7|192503.7|192627.5|192502.5|192629.7|192504.7|192615.4|192490.4|17
1724421310000|2024-08-23 13:55:10|192626.2|192501.2|192625.8|192500.8|192629.5|192504.5|192623|192498|23
1724421320000|2024-08-23 13:55:20|192627.3|192502.3|192623|192498|192628.9|192503.9|192622.5|192497.5|16
1724421330000|2024-08-23 13:55:30|192622.4|192497.4|192603.7|192478.7|192622.4|192497.4|192587.6|192462.6|18
1724421340000|2024-08-23 13:55:40|192605.2|192480.2|192613.5|192488.5|192617|192492|192605.2|192480.2|20
1724421350000|2024-08-23 13:55:50|192611.7|192486.7|192612.1|192487.1|192617.4|192492.4|192600.9|192475.9|31
1724421360000|2024-08-23 13:56:00|192597.6|192472.6|192615.3|192490.3|192615.7|192490.7|192597.6|192472.6|15
1724421370000|2024-08-23 13:56:10|192615.8|192490.8|192599.7|192474.7|192620|192495|192580.7|192455.7|26
1724421380000|2024-08-23 13:56:20|192601|192476|192592.2|192467.2|192608.9|192483.9|192591.4|192466.4|9
1724421390000|2024-08-23 13:56:30|192592.1|192467.1|192604.5|192479.5|192604.5|192479.5|192592.1|192467.1|7
1724421400000|2024-08-23 13:56:40|192601.5|192476.5|192601.3|192476.3|192606|192481|192597.6|192472.6|17
1724421410000|2024-08-23 13:56:50|192602.6|192477.6|192591.5|192466.5|192602.9|192477.9|192588.1|192463.1|13
1724421420000|2024-08-23 13:57:00|192594.2|192469.2|192593.8|192468.8|192597.3|192472.3|192593.8|192468.8|7
1724421430000|2024-08-23 13:57:10|192594.3|192469.3|192619.8|192494.8|192626.8|192501.8|192594.3|192469.3|28
1724421440000|2024-08-23 13:57:20|192619.4|192494.4|192618.2|192493.2|192625|192500|192617.1|192492.1|22
1724421450000|2024-08-23 13:57:30|192626.8|192501.8|192632.9|192507.9|192637.7|192512.7|192622.6|192497.6|20
1724421460000|2024-08-23 13:57:40|192632.3|192507.3|192631.1|192506.1|192638.9|192513.9|192624.3|192499.3|35
1724421470000|2024-08-23 13:57:50|192628.9|192503.9|192622.3|192497.3|192633.1|192508.1|192606.5|192481.5|31
1724421480000|2024-08-23 13:58:00|192623.2|192498.2|192624.4|192499.4|192628.9|192503.9|192621.3|192496.3|38
1724421490000|2024-08-23 13:58:10|192624.2|192499.2|192622.5|192497.5|192628.2|192503.2|192620.9|192495.9|38
1724421500000|2024-08-23 13:58:20|192622.3|192497.3|192623.3|192498.3|192635.1|192510.1|192621.5|192496.5|34
1724421510000|2024-08-23 13:58:30|192623.7|192498.7|192608|192483|192640.2|192515.2|192608|192483|38
1724421520000|2024-08-23 13:58:40|192612.4|192487.4|192611.6|192486.6|192637.5|192512.5|192607.2|192482.2|28
1724421530000|2024-08-23 13:58:50|192613.7|192488.7|192631.1|192506.1|192631.1|192506.1|192598.1|192473.1|30
1724421540000|2024-08-23 13:59:00|192631.5|192506.5|192624.5|192499.5|192634.7|192509.7|192610.2|192485.2|23
1724421550000|2024-08-23 13:59:10|192623.3|192498.3|192632.2|192507.2|192644.7|192519.7|192614.5|192489.5|27
1724421560000|2024-08-23 13:59:20|192630.4|192505.4|192623.5|192498.5|192637.9|192512.9|192618.4|192493.4|17
1724421570000|2024-08-23 13:59:30|192623.4|192498.4|192637.8|192512.8|192652.2|192527.2|192623.4|192498.4|24
1724421580000|2024-08-23 13:59:40|192638.2|192513.2|192626.6|192501.6|192638.2|192513.2|192620.9|192495.9|15
1724421590000|2024-08-23 13:59:50|192626.5|192501.5|192643.7|192518.7|192684.2|192559.2|192625.2|192500.2|26
1724421600000|2024-08-23 14:00:00|192664.1|192519.8|192644.3|192519.3|192664.4|192524.8|192615.2|192490.2|27
1724421610000|2024-08-23 14:00:10|192643.6|192518.6|192661.1|192536.1|192666.9|192541.9|192618.7|192493.7|34
1724421620000|2024-08-23 14:00:20|192660.4|192535.4|192478.6|192353.6|192660.4|192535.4|192477.1|192352.1|38
1724421630000|2024-08-23 14:00:30|192485|192360|192364.6|192239.6|192526.6|192401.6|192364|192239|40
1724421640000|2024-08-23 14:00:40|192369.4|192244.4|192387.3|192262.3|192411.9|192286.9|192365.3|192240.3|40
1724421650000|2024-08-23 14:00:50|192382|192257|192441.5|192316.5|192474.8|192349.8|192382|192257|35
1724421660000|2024-08-23 14:01:00|192445.1|192320.1|192470.1|192345.1|192477.6|192352.6|192439.9|192314.9|32
1724421670000|2024-08-23 14:01:10|192474.2|192349.2|192442.1|192317.1|192474.2|192349.2|192434.9|192309.9|36
1724421680000|2024-08-23 14:01:20|192446|192321|192474.2|192349.2|192506.1|192381.1|192441.9|192316.9|39
1724421690000|2024-08-23 14:01:30|192473.1|192348.1|192469.1|192344.1|192493.3|192368.3|192463.2|192338.2|29
1724421700000|2024-08-23 14:01:40|192470.4|192345.4|192489.8|192364.8|192500.6|192375.6|192458.3|192333.3|34
1724421710000|2024-08-23 14:01:50|192501.2|192376.2|192487.6|192362.6|192503.2|192378.2|192449.9|192324.9|36
1724421720000|2024-08-23 14:02:00|192496.3|192371.3|192462.6|192337.6|192496.8|192371.8|192441.1|192316.1|33
1724421730000|2024-08-23 14:02:10|192463.2|192338.2|192422.8|192297.8|192463.2|192338.2|192418.5|192293.5|29
1724421740000|2024-08-23 14:02:20|192422.9|192297.9|192495.4|192370.4|192495.4|192370.4|192422.9|192297.9|32
1724421750000|2024-08-23 14:02:30|192492|192367|192496.3|192371.3|192527|192402|192458.6|192333.6|29
1724421760000|2024-08-23 14:02:40|192494.7|192369.7|192465.7|192340.7|192495.5|192370.5|192454.1|192329.1|39
1724421770000|2024-08-23 14:02:50|192465.8|192340.8|192464.3|192339.3|192468.1|192343.1|192448.2|192323.2|21
1724421780000|2024-08-23 14:03:00|192467.2|192342.2|192499.4|192374.4|192502.1|192377.1|192460.8|192335.8|31
1724421790000|2024-08-23 14:03:10|192506.2|192381.2|192507.5|192382.5|192530.1|192405.1|192492.2|192367.2|33
1724421800000|2024-08-23 14:03:20|192508.7|192383.7|192511.1|192386.1|192520.8|192395.8|192475|192350|30
1724421810000|2024-08-23 14:03:30|192510.7|192385.7|192508.2|192383.2|192523.6|192398.6|192489.5|192364.5|32
1724421820000|2024-08-23 14:03:40|192508.8|192383.8|192485.6|192360.6|192520.2|192395.2|192482|192357|29
1724421830000|2024-08-23 14:03:50|192485.1|192360.1|192458.7|192333.7|192485.1|192360.1|192458.3|192333.3|26
1724421840000|2024-08-23 14:04:00|192438.3|192313.3|192514.7|192389.7|192517.8|192392.8|192437.3|192312.3|27
1724421850000|2024-08-23 14:04:10|192506.4|192381.4|192489|192364|192516.7|192391.7|192485.6|192360.6|27
1724421860000|2024-08-23 14:04:20|192491.9|192366.9|192483|192358|192491.9|192366.9|192462|192337|27
1724421870000|2024-08-23 14:04:30|192479.2|192354.2|192350.2|192225.2|192505.8|192380.8|192347.7|192222.7|28
1724421880000|2024-08-23 14:04:40|192348.4|192223.4|192237.2|192112.2|192349.5|192224.5|192217.9|192092.9|31
1724421890000|2024-08-23 14:04:50|192236.6|192111.6|192231.3|192106.3|192236.6|192111.6|192105.8|191980.8|38
1724421900000|2024-08-23 14:05:00|192231.8|192106.8|192126.8|192001.8|192250.8|192125.8|192118|191993|37
1724421910000|2024-08-23 14:05:10|192107.1|191982.1|192036.2|191911.2|192112.1|191987.1|191963.7|191838.7|39
1724421920000|2024-08-23 14:05:20|192037.8|191912.8|191928.4|191803.4|192073.8|191948.8|191928.4|191803.4|33
1724421930000|2024-08-23 14:05:30|191931.3|191806.3|192020.3|191895.3|192028.6|191903.6|191930.5|191805.5|36
1724421940000|2024-08-23 14:05:40|192019.2|191894.2|192066.1|191941.1|192081.1|191956.1|191980|191855|40
1724421950000|2024-08-23 14:05:50|192075|191950|191983.5|191858.5|192116.1|191991.1|191982.7|191857.7|36
1724421960000|2024-08-23 14:06:00|191987.4|191862.4|191949.2|191824.2|192049|191924.5|191949.2|191824.2|37
1724421970000|2024-08-23 14:06:10|191949.3|191824.3|191834.4|191709.4|191959.6|191834.6|191819.3|191694.3|35
1724421980000|2024-08-23 14:06:20|191834.5|191709.5|191740.3|191615.3|191864.7|191739.7|191740.3|191615.3|37
1724421990000|2024-08-23 14:06:30|191742|191617|191716.4|191591.4|191781.1|191656.1|191678.1|191553.1|36
1724422000000|2024-08-23 14:06:40|191692.3|191567.3|191646.4|191521.4|191692.3|191567.3|191588.7|191463.7|37
1724422010000|2024-08-23 14:06:50|191649.4|191524.4|191735.3|191610.3|191742.2|191617.2|191616.3|191491.3|39
1724422020000|2024-08-23 14:07:00|191755.6|191630.6|191660.1|191535.1|191760.8|191635.8|191648.7|191523.7|36
1724422030000|2024-08-23 14:07:10|191660.4|191535.4|191754.7|191629.7|191765|191640|191657.4|191532.4|37
1724422040000|2024-08-23 14:07:20|191743.1|191618.1|191769|191644|191781.2|191656.2|191740.9|191615.9|35
1724422050000|2024-08-23 14:07:30|191767.2|191642.2|191931.8|191806.8|191933.5|191808.5|191764.7|191639.7|39
1724422060000|2024-08-23 14:07:40|191929.7|191804.7|191978.7|191853.7|191994|191869|191929.7|191804.7|36
1724422070000|2024-08-23 14:07:50|191977.8|191852.8|191997.4|191872.4|192017.5|191892.5|191977.8|191852.8|33
1724422080000|2024-08-23 14:08:00|191995.6|191870.6|191866.2|191741.2|191998.5|191873.5|191853|191728|36
1724422090000|2024-08-23 14:08:10|191866.3|191741.3|191874.7|191749.7|191902.7|191777.7|191843.4|191718.4|31
1724422100000|2024-08-23 14:08:20|191865.5|191740.5|191882|191757|191887.1|191762.1|191804.9|191679.9|40
1724422110000|2024-08-23 14:08:30|191881.1|191756.1|191862.3|191737.3|191922.2|191797.2|191862.3|191737.3|37
1724422120000|2024-08-23 14:08:40|191863.7|191738.7|191867.6|191742.6|191901.5|191776.5|191839.3|191714.3|35
1724422130000|2024-08-23 14:08:50|191866.3|191741.3|191866.3|191741.3|191866.4|191741.4|191820.9|191695.9|33
1724422140000|2024-08-23 14:09:00|191866.8|191741.8|191827|191702|191866.8|191741.8|191793.5|191668.5|37
1724422150000|2024-08-23 14:09:10|191826.8|191701.8|191855.5|191730.5|191860|191735|191825.4|191700.4|29
1724422160000|2024-08-23 14:09:20|191863.2|191738.2|191775|191650|191863.2|191738.2|191774.8|191649.8|26
1724422170000|2024-08-23 14:09:30|191778.3|191653.3|191770.8|191645.8|191791.4|191666.4|191770.6|191645.6|38
1724422180000|2024-08-23 14:09:40|191775.4|191650.4|191744.9|191619.9|191775.4|191650.4|191729.1|191604.1|34
1724422190000|2024-08-23 14:09:50|191745.7|191620.7|191752.1|191627.1|191756.1|191631.1|191726.8|191601.8|32
1724422200000|2024-08-23 14:10:00|191756.7|191631.7|191708.7|191583.7|191765.2|191640.2|191706.9|191581.9|39
1724422210000|2024-08-23 14:10:10|191707.5|191582.5|191640.3|191515.3|191707.5|191582.5|191640.3|191515.3|28
1724422220000|2024-08-23 14:10:20|191616.5|191491.5|191511.2|191386.2|191640.5|191515.5|191510.3|191385.3|38
1724422230000|2024-08-23 14:10:30|191508.4|191383.4|191602.5|191477.5|191602.5|191477.5|191498.1|191373.1|35
1724422240000|2024-08-23 14:10:40|191598.4|191473.4|191585.7|191460.7|191612|191487|191579.3|191454.3|32
1724422250000|2024-08-23 14:10:50|191592.3|191467.3|191577.3|191452.3|191601.8|191476.8|191573.4|191448.4|27
1724422260000|2024-08-23 14:11:00|191577.5|191452.5|191611.1|191486.1|191632.4|191507.4|191577.5|191452.5|30
1724422270000|2024-08-23 14:11:10|191611.6|191486.6|191575.8|191450.8|191612.9|191487.9|191574.3|191449.3|34
1724422280000|2024-08-23 14:11:20|191575.7|191450.7|191550.8|191425.8|191590.6|191465.6|191550.5|191425.5|26
1724422290000|2024-08-23 14:11:30|191547.6|191422.6|191566.6|191441.6|191573.2|191448.2|191543.3|191418.3|30
1724422300000|2024-08-23 14:11:40|191563.4|191438.4|191551.3|191426.3|191563.4|191438.4|191551.3|191426.3|20
1724422310000|2024-08-23 14:11:50|191549.6|191424.6|191555.6|191430.6|191555.6|191430.6|191544.9|191419.9|21
1724422320000|2024-08-23 14:12:00|191558.3|191433.3|191578.8|191453.8|191622.7|191497.7|191558.3|191433.3|31
1724422330000|2024-08-23 14:12:10|191580.3|191455.3|191566.2|191441.2|191592.4|191467.4|191524|191399|30
1724422340000|2024-08-23 14:12:20|191566.5|191441.5|191532.5|191407.5|191576.6|191451.6|191532.5|191407.5|17
1724422350000|2024-08-23 14:12:30|191533.3|191408.3|191485.6|191360.6|191534.3|191409.3|191471.2|191346.2|29
1724422360000|2024-08-23 14:12:40|191490.4|191365.4|191544.6|191419.6|191544.6|191419.6|191490.4|191365.4|24
1724422370000|2024-08-23 14:12:50|191544.3|191419.3|191551.3|191426.3|191581.5|191456.5|191544.3|191419.3|17
1724422380000|2024-08-23 14:13:00|191543.3|191418.3|191482|191357|191543.3|191418.3|191468.5|191343.5|30
1724422390000|2024-08-23 14:13:10|191480.4|191355.4|191452.6|191327.6|191482|191357|191439.4|191314.4|24
1724422400000|2024-08-23 14:13:20|191419.5|191294.5|191346.6|191221.6|191419.5|191294.5|191298.5|191173.5|33
1724422410000|2024-08-23 14:13:30|191347.8|191222.8|191351.2|191226.2|191369.3|191244.3|191321.6|191196.6|23
1724422420000|2024-08-23 14:13:40|191350.1|191225.1|191363.4|191238.4|191388|191263|191328.7|191203.7|26
1724422430000|2024-08-23 14:13:50|191362.4|191237.4|191343.7|191218.7|191438.6|191313.6|191337.6|191212.6|35
1724422440000|2024-08-23 14:14:00|191344|191219|191357.6|191232.6|191375.7|191250.7|191293.6|191168.6|29
1724422450000|2024-08-23 14:14:10|191359.2|191234.2|191368.4|191243.4|191368.4|191243.4|191308.4|191183.4|29
1724422460000|2024-08-23 14:14:20|191364.9|191239.9|191389.3|191264.3|191400.4|191275.4|191349.4|191224.4|39
1724422470000|2024-08-23 14:14:30|191394.9|191269.9|191391|191266|191426.7|191301.7|191388.6|191263.6|37
1724422480000|2024-08-23 14:14:40|191396.7|191271.7|191396.3|191271.3|191419.5|191294.5|191390.4|191265.4|27
1724422490000|2024-08-23 14:14:50|191396.8|191271.8|191445.2|191320.2|191450|191325|191396.8|191271.8|33
1724422500000|2024-08-23 14:15:00|191445.9|191320.9|191447.2|191322.2|191482.6|191357.6|191435|191310|25
1724422510000|2024-08-23 14:15:10|191447.5|191322.5|191507.7|191382.7|191513.7|191388.7|191434.8|191309.8|30
1724422520000|2024-08-23 14:15:20|191507.5|191382.5|191533.5|191408.5|191562.2|191437.2|191495.2|191370.2|38
1724422530000|2024-08-23 14:15:30|191531.9|191406.9|191536.1|191411.1|191544.4|191419.4|191527.6|191402.6|23
1724422540000|2024-08-23 14:15:40|191536.7|191411.7|191548.8|191423.8|191558.9|191433.9|191528.3|191403.3|28
1724422550000|2024-08-23 14:15:50|191540.7|191415.7|191592.6|191467.6|191592.6|191467.6|191533.4|191408.4|34
1724422560000|2024-08-23 14:16:00|191601.5|191476.5|191565.5|191440.5|191638.6|191513.6|191565.5|191440.5|29
1724422570000|2024-08-23 14:16:10|191566.9|191441.9|191465.1|191340.1|191566.9|191441.9|191465.1|191340.1|36
1724422580000|2024-08-23 14:16:20|191475.4|191350.4|191474.8|191349.8|191489.4|191364.4|191467.6|191342.6|31
1724422590000|2024-08-23 14:16:30|191470.5|191345.5|191448.8|191323.8|191486.9|191361.9|191447|191322|27
1724422600000|2024-08-23 14:16:40|191452.8|191327.8|191434.5|191309.5|191481.1|191356.1|191433.6|191308.6|27
1724422610000|2024-08-23 14:16:50|191434.8|191309.8|191460.6|191335.6|191515.9|191390.9|191428.8|191303.8|28
1724422620000|2024-08-23 14:17:00|191439|191314|191495.1|191370.1|191501.7|191376.7|191439|191314|35
1724422630000|2024-08-23 14:17:10|191503|191378|191528.1|191403.1|191528.2|191403.2|191455.3|191330.3|36
1724422640000|2024-08-23 14:17:20|191520.5|191395.5|191446.5|191321.5|191531.4|191406.4|191427.5|191302.5|34
1724422650000|2024-08-23 14:17:30|191447.2|191322.2|191416.6|191291.6|191463.6|191338.6|191416.6|191291.6|29
1724422660000|2024-08-23 14:17:40|191417.7|191292.7|191400.6|191275.6|191425.1|191300.1|191369.8|191244.8|31
1724422670000|2024-08-23 14:17:50|191404.7|191279.7|191354.2|191229.2|191407.5|191282.5|191348.5|191223.5|37
1724422680000|2024-08-23 14:18:00|191349|191224|191325.4|191200.4|191375.7|191250.7|191325.4|191200.4|35
1724422690000|2024-08-23 14:18:10|191325.2|191200.2|191353.9|191228.9|191353.9|191228.9|191325.2|191200.2|24
1724422700000|2024-08-23 14:18:20|191359.4|191234.4|191358.3|191233.3|191359.4|191234.4|191343.2|191218.2|15
1724422710000|2024-08-23 14:18:30|191355.7|191230.7|191416.6|191291.6|191431.9|191306.9|191355.7|191230.7|34
1724422720000|2024-08-23 14:18:40|191418.7|191293.7|191402.7|191277.7|191442.6|191317.6|191401.7|191276.7|26
1724422730000|2024-08-23 14:18:50|191402.4|191277.4|191369|191244|191402.4|191277.4|191347.1|191222.1|32
1724422740000|2024-08-23 14:19:00|191372.8|191247.8|191411.7|191286.7|191419.6|191294.6|191369.5|191244.5|31
1724422750000|2024-08-23 14:19:10|191410|191285|191396.8|191271.8|191414.8|191289.8|191382.5|191257.5|30
1724422760000|2024-08-23 14:19:20|191397.8|191272.8|191399.3|191274.3|191407.1|191282.1|191389|191264|28
1724422770000|2024-08-23 14:19:30|191396.8|191271.8|191408.4|191283.4|191415.9|191290.9|191394.4|191269.4|27
1724422780000|2024-08-23 14:19:40|191408.5|191283.5|191413.9|191288.9|191414.6|191289.6|191408.5|191283.5|16
1724422790000|2024-08-23 14:19:50|191416.4|191291.4|191427.7|191302.7|191434|191309|191413|191288|25
1724422800000|2024-08-23 14:20:00|191430.6|191305.6|191396|191271|191461.2|191336.2|191390.2|191265.2|36
1724422810000|2024-08-23 14:20:10|191398.9|191273.9|191306.2|191181.2|191406.8|191281.8|191292|191167|35
1724422820000|2024-08-23 14:20:20|191303.1|191178.1|191286.9|191161.9|191305.9|191180.9|191284|191159|29
1724422830000|2024-08-23 14:20:30|191285.6|191160.6|191285.3|191160.3|191290.3|191165.3|191285.3|191160.3|19
1724422840000|2024-08-23 14:20:40|191281.1|191156.1|191215|191090|191288.4|191163.4|191177.8|191052.8|19
1724422850000|2024-08-23 14:20:50|191213.5|191088.5|191183.2|191058.2|191214.4|191089.4|191176.2|191051.2|29
1724422860000|2024-08-23 14:21:00|191180.5|191055.5|191132.2|191007.2|191182.3|191057.3|191106.4|190981.4|22
1724422870000|2024-08-23 14:21:10|191135.1|191010.1|191263.4|191138.4|191264.5|191139.5|191131|191006|39
1724422880000|2024-08-23 14:21:20|191263.3|191138.3|191203.8|191078.8|191263.3|191138.3|191202.6|191077.6|36
1724422890000|2024-08-23 14:21:30|191198|191073|191254.3|191129.3|191259.9|191134.9|191198|191073|37
1724422900000|2024-08-23 14:21:40|191253.3|191128.3|191232|191107|191268.1|191143.1|191223.9|191098.9|40
1724422910000|2024-08-23 14:21:50|191238.5|191113.5|191266.3|191141.3|191285.7|191160.7|191230.9|191105.9|34
1724422920000|2024-08-23 14:22:00|191266.8|191141.8|191264.2|191139.2|191271.6|191146.6|191264.2|191139.2|29
1724422930000|2024-08-23 14:22:10|191257.3|191132.3|191115.9|190990.9|191258.5|191133.5|191089.7|190964.7|40
1724422940000|2024-08-23 14:22:20|191115.3|190990.3|191123.8|190998.8|191132.1|191007.1|191099.8|190974.8|36
1724422950000|2024-08-23 14:22:30|191124.6|190999.6|191129.1|191004.1|191139.7|191014.7|191101.7|190976.7|31
1724422960000|2024-08-23 14:22:40|191127.4|191002.4|191136.5|191011.5|191142.5|191017.5|191123.1|190998.1|32
1724422970000|2024-08-23 14:22:50|191136.9|191011.9|191141.6|191016.6|191155.6|191030.6|191136.9|191011.9|22
1724422980000|2024-08-23 14:23:00|191140.6|191015.6|191136.3|191011.3|191142.1|191017.1|191119.5|190994.5|26
1724422990000|2024-08-23 14:23:10|191128.3|191003.3|191036.8|190911.8|191128.3|191003.3|191033.4|190908.4|29
1724423000000|2024-08-23 14:23:20|191022.4|190897.4|191128.9|191003.9|191128.9|191003.9|191022.4|190897.4|36
1724423010000|2024-08-23 14:23:30|191165.9|191040.9|191050.3|190925.3|191165.9|191040.9|191044.7|190919.7|36
1724423020000|2024-08-23 14:23:40|191048.7|190923.7|191021|190896|191051.1|190926.1|191019|190894|30
1724423030000|2024-08-23 14:23:50|191020.2|190895.2|190951|190826|191028|190903|190926.6|190801.6|27
1724423040000|2024-08-23 14:24:00|191004.7|190879.7|190973.1|190848.1|191007.1|190882.1|190958.5|190833.5|36
1724423050000|2024-08-23 14:24:10|190986.5|190861.5|190977.2|190852.2|190986.5|190861.5|190971.3|190846.3|25
1724423060000|2024-08-23 14:24:20|190975.2|190850.2|190888.3|190763.3|190975.2|190850.2|190878.2|190753.2|23
1724423070000|2024-08-23 14:24:30|190889.6|190764.6|190858.6|190733.6|190894|190769|190834.2|190709.2|29
1724423080000|2024-08-23 14:24:40|190857.2|190732.2|190881.4|190756.4|190893.3|190768.3|190857.2|190732.2|30
1724423090000|2024-08-23 14:24:50|190881.9|190756.9|190880.7|190755.7|190893|190768|190867.6|190742.6|27
1724423100000|2024-08-23 14:25:00|190883.2|190758.2|190924.4|190799.4|190940.4|190815.4|190880.4|190755.4|29
1724423110000|2024-08-23 14:25:10|190932.9|190807.9|190976.8|190851.8|190976.8|190851.8|190929.2|190804.2|31
1724423120000|2024-08-23 14:25:20|191019.9|190894.9|191002.8|190877.8|191019.9|190894.9|191001.3|190876.3|29
1724423130000|2024-08-23 14:25:30|191004.4|190879.4|190965|190840|191020.9|190895.9|190954|190829|26
1724423140000|2024-08-23 14:25:40|190946.7|190821.7|190942.8|190817.8|190976.9|190851.9|190881.7|190756.7|31
1724423150000|2024-08-23 14:25:50|190941.6|190816.6|190922.7|190797.7|190970.9|190845.9|190920|190795|22
1724423160000|2024-08-23 14:26:00|190929.5|190804.5|190932.7|190807.7|190934.9|190809.9|190868.1|190743.1|28
1724423170000|2024-08-23 14:26:10|190934.8|190809.8|190966.1|190841.1|190970.4|190845.4|190933.7|190808.7|18
1724423180000|2024-08-23 14:26:20|190965.3|190840.3|190966.9|190841.9|190980.2|190855.2|190949.9|190824.9|28
1724423190000|2024-08-23 14:26:30|190965.1|190840.1|190812.2|190687.2|190965.1|190840.1|190780.1|190655.1|34
1724423200000|2024-08-23 14:26:40|190818.6|190693.6|190805|190680|190821|190696|190797.6|190672.6|28
1724423210000|2024-08-23 14:26:50|190804|190679|190780.7|190655.7|190806.6|190681.6|190747.4|190622.4|19
1724423220000|2024-08-23 14:27:00|190774.7|190649.7|190710.3|190585.3|190774.7|190649.7|190679.6|190554.6|34
1724423230000|2024-08-23 14:27:10|190711.2|190586.2|190510.6|190385.6|190711.2|190586.2|190506.4|190381.4|35
1724423240000|2024-08-23 14:27:20|190508|190383|190517.7|190392.7|190539.5|190414.5|190493.4|190368.4|38
1724423250000|2024-08-23 14:27:30|190521.6|190396.6|190755.6|190630.6|190755.6|190630.6|190513.2|190388.2|37
1724423260000|2024-08-23 14:27:40|190758.3|190633.3|190771.8|190646.8|190784.9|190659.9|190718.9|190593.9|37
1724423270000|2024-08-23 14:27:50|190761.4|190636.4|190697.3|190572.3|190763.7|190638.7|190697.2|190572.2|35
1724423280000|2024-08-23 14:28:00|190699.4|190574.4|190592.9|190467.9|190701.2|190576.2|190592.4|190467.4|35
1724423290000|2024-08-23 14:28:10|190589.3|190464.3|190577.9|190452.9|190624.5|190499.5|190573.7|190448.7|37
1724423300000|2024-08-23 14:28:20|190584.8|190459.8|190518.8|190393.8|190584.8|190459.8|190498.9|190373.9|35
1724423310000|2024-08-23 14:28:30|190519.3|190394.3|190562.4|190437.4|190575.6|190450.6|190506.8|190381.8|27
1724423320000|2024-08-23 14:28:40|190564.3|190439.3|190580.5|190455.5|190618.6|190493.6|190551.1|190426.1|33
1724423330000|2024-08-23 14:28:50|190615|190490|190553.6|190428.6|190617.8|190492.8|190538.1|190413.1|27
1724423340000|2024-08-23 14:29:00|190552.8|190427.8|190533.6|190408.6|190587.5|190462.5|190533.5|190408.5|35
1724423350000|2024-08-23 14:29:10|190535.2|190410.2|190512.6|190387.6|190547.1|190422.1|190512.6|190387.6|32
1724423360000|2024-08-23 14:29:20|190515.7|190390.7|190500.4|190375.4|190515.7|190390.7|190475.4|190350.4|27
1724423370000|2024-08-23 14:29:30|190488.3|190363.3|190505|190380|190507|190382|190479.3|190354.3|33
1724423380000|2024-08-23 14:29:40|190504.4|190379.4|190496.5|190371.5|190505|190380|190491.2|190366.2|25
1724423390000|2024-08-23 14:29:50|190500.6|190375.6|190448.8|190323.8|190508.5|190383.5|190418.4|190293.4|36
1724423400000|2024-08-23 14:30:00|190435.5|190310.5|190475.8|190350.8|190475.8|190350.8|190411.4|190286.4|37
1724423410000|2024-08-23 14:30:10|190440.5|190315.5|190331.3|190206.3|190459.1|190334.1|190297.8|190172.8|28
1724423420000|2024-08-23 14:30:20|190322.8|190197.8|190324.1|190199.1|190349|190224|190287.8|190162.8|31
1724423430000|2024-08-23 14:30:30|190329.1|190204.1|190351|190226|190363.5|190238.5|190322.3|190197.3|37
1724423440000|2024-08-23 14:30:40|190351.5|190226.5|190366.5|190241.5|190372.8|190247.8|190341.1|190216.1|25
1724423450000|2024-08-23 14:30:50|190362.9|190237.9|190302.6|190177.6|190362.9|190237.9|190275.7|190150.7|21
1724423460000|2024-08-23 14:31:00|190301.3|190176.3|190350.4|190225.4|190350.4|190225.4|190300.6|190175.6|32
1724423470000|2024-08-23 14:31:10|190352.3|190227.3|190333.3|190208.3|190363.7|190238.7|190292.8|190167.8|35
1724423480000|2024-08-23 14:31:20|190337.5|190212.5|190333.8|190208.8|190344.6|190219.6|190333.8|190208.8|27
1724423490000|2024-08-23 14:31:30|190332.6|190207.6|190324.9|190199.9|190332.7|190207.7|190311.9|190186.9|31
1724423500000|2024-08-23 14:31:40|190325.5|190200.5|190360.7|190235.7|190370.1|190245.1|190325.5|190200.5|31
1724423510000|2024-08-23 14:31:50|190354.9|190229.9|190445|190320|190457.5|190332.5|190352.2|190227.2|30
1724423520000|2024-08-23 14:32:00|190443.8|190318.8|190510.7|190385.7|190510.8|190385.8|190443.8|190318.8|31
1724423530000|2024-08-23 14:32:10|190510.4|190385.4|190594.1|190469.1|190627.3|190502.3|190510.4|190385.4|25
1724423540000|2024-08-23 14:32:20|190594.8|190469.8|190690.3|190565.3|190745|190620|190592.9|190467.9|33
1724423550000|2024-08-23 14:32:30|190688.3|190563.3|190736.6|190611.6|190737.3|190612.3|190688.3|190563.3|29
1724423560000|2024-08-23 14:32:40|190737.6|190612.6|190739.9|190614.9|190754.4|190629.4|190733.9|190608.9|24
1724423570000|2024-08-23 14:32:50|190753.6|190628.6|190818.9|190693.9|190822.3|190697.3|190750.1|190625.1|35
1724423580000|2024-08-23 14:33:00|190811.9|190686.9|190862.6|190737.6|190866.6|190741.6|190791.8|190666.8|31
1724423590000|2024-08-23 14:33:10|190859|190734|190875.5|190750.5|190899.9|190774.9|190855.5|190730.5|30
1724423600000|2024-08-23 14:33:20|190882.6|190757.6|190905|190780|190905|190780|190882.6|190757.6|17
1724423610000|2024-08-23 14:33:30|190900.7|190775.7|190862.9|190737.9|190913|190788|190862.9|190737.9|23
1724423620000|2024-08-23 14:33:40|190864.5|190739.5|190932.7|190807.7|190943|190818|190864.5|190739.5|25
1724423630000|2024-08-23 14:33:50|190929.3|190804.3|190834.4|190709.4|190929.3|190804.3|190832.7|190707.7|27
1724423640000|2024-08-23 14:34:00|190799.1|190674.1|190776.7|190651.7|190809.3|190684.3|190762.6|190637.6|31
1724423650000|2024-08-23 14:34:10|190778.2|190653.2|190756.3|190631.3|190780.7|190655.7|190756.3|190631.3|20
1724423660000|2024-08-23 14:34:20|190784.1|190659.1|190824.8|190699.8|190831.1|190706.1|190782.6|190657.6|19
1724423670000|2024-08-23 14:34:30|190822.8|190697.8|190736.6|190611.6|190840|190715|190730|190605|26
1724423680000|2024-08-23 14:34:40|190731.7|190606.7|190663.9|190538.9|190731.7|190606.7|190657.7|190532.7|38
1724423690000|2024-08-23 14:34:50|190664.6|190539.6|190617.6|190492.6|190681|190556|190617.6|190492.6|34
1724423700000|2024-08-23 14:35:00|190617.7|190492.7|190610.8|190485.8|190637|190512|190606.8|190481.8|34
1724423710000|2024-08-23 14:35:10|190616.8|190491.8|190760|190635|190760|190635|190615.5|190490.5|37
1724423720000|2024-08-23 14:35:20|190778.8|190653.8|190778.1|190653.1|190821|190696|190764.3|190639.3|29
1724423730000|2024-08-23 14:35:30|190780.1|190655.1|190771.8|190646.8|190790.2|190665.2|190763.6|190638.6|23
1724423740000|2024-08-23 14:35:40|190772.4|190647.4|190719.9|190594.9|190772.4|190647.4|190718.2|190593.2|32
1724423750000|2024-08-23 14:35:50|190721.2|190596.2|190719|190594|190721.2|190596.2|190706.8|190581.8|27
1724423760000|2024-08-23 14:36:00|190719.2|190594.2|190737.3|190612.3|190739|190614|190712.3|190587.3|25
1724423770000|2024-08-23 14:36:10|190739|190614|190807|190682|190812.3|190687.3|190738.7|190613.7|29
1724423780000|2024-08-23 14:36:20|190806.5|190681.5|190805.5|190680.5|190817.4|190692.4|190800.3|190675.3|29
1724423790000|2024-08-23 14:36:30|190806.9|190681.9|190788.4|190663.4|190809.7|190684.7|190781.8|190656.8|31
1724423800000|2024-08-23 14:36:40|190788.1|190663.1|190797|190672|190821.3|190696.3|190703.3|190578.3|31
1724423810000|2024-08-23 14:36:50|190797.2|190672.2|190802.7|190677.7|190809.8|190684.8|190785.3|190660.3|28
1724423820000|2024-08-23 14:37:00|190803.1|190678.1|190802.7|190677.7|190805.9|190680.9|190797.8|190672.8|25
1724423830000|2024-08-23 14:37:10|190801.6|190676.6|190866.7|190741.7|190866.7|190741.7|190798.6|190673.6|27
1724423840000|2024-08-23 14:37:20|190859.5|190734.5|190959.5|190834.5|190974.8|190849.8|190859.5|190734.5|35
1724423850000|2024-08-23 14:37:30|190958.5|190833.5|190982.2|190857.2|191002.5|190877.5|190958.5|190833.5|35
1724423860000|2024-08-23 14:37:40|190983.9|190858.9|190952|190827|190983.9|190858.9|190936.8|190811.8|23
1724423870000|2024-08-23 14:37:50|190951.4|190826.4|190939.5|190814.5|190951.4|190826.4|190938.6|190813.6|17
1724423880000|2024-08-23 14:38:00|190940.5|190815.5|190960.7|190835.7|191040.3|190915.3|190940.5|190815.5|35
1724423890000|2024-08-23 14:38:10|190947.1|190822.1|190893.7|190768.7|190973.1|190848.1|190893.7|190768.7|34
1724423900000|2024-08-23 14:38:20|190894.3|190769.3|190963|190838|190970.6|190845.6|190876.9|190751.9|29
1724423910000|2024-08-23 14:38:30|190964.7|190839.7|190991.1|190866.1|190991.1|190866.1|190950|190825|31
1724423920000|2024-08-23 14:38:40|190986.3|190861.3|190989.1|190864.1|190997.9|190872.9|190966.7|190841.7|32
1724423930000|2024-08-23 14:38:50|190991.1|190866.1|190961.7|190836.7|190994.5|190869.5|190960.6|190835.6|29
1724423940000|2024-08-23 14:39:00|190959.2|190834.2|190886|190761|190961.8|190836.8|190874.9|190749.9|29
1724423950000|2024-08-23 14:39:10|190881.5|190756.5|190946|190821|190960|190835|190875.6|190750.6|33
1724423960000|2024-08-23 14:39:20|190951|190826|190948|190823|190961.4|190836.4|190922|190797|31
1724423970000|2024-08-23 14:39:30|190937.8|190812.8|190972.6|190847.6|190973|190848|190931.1|190806.1|28
1724423980000|2024-08-23 14:39:40|190972.4|190847.4|190964.8|190839.8|190974.1|190849.1|190958.2|190833.2|28
1724423990000|2024-08-23 14:39:50|190965.7|190840.7|190949.8|190824.8|190976.7|190851.7|190949.8|190824.8|23
1724424000000|2024-08-23 14:40:00|190948.2|190823.2|190953.7|190828.7|190965.2|190840.2|190936.9|190811.9|24
1724424010000|2024-08-23 14:40:10|190953.1|190828.1|190949.6|190824.6|190956.4|190831.4|190934.9|190809.9|31
1724424020000|2024-08-23 14:40:20|190950.8|190825.8|190892.1|190767.1|190975.3|190850.3|190892.1|190767.1|27
1724424030000|2024-08-23 14:40:30|190891|190766|190777.1|190652.1|190891|190766|190771.9|190646.9|28
1724424040000|2024-08-23 14:40:40|190777.8|190652.8|190799.8|190674.8|190799.8|190674.8|190771.7|190646.7|24
1724424050000|2024-08-23 14:40:50|190799.9|190674.9|190856.6|190731.6|190857.1|190732.1|190773.1|190648.1|35
1724424060000|2024-08-23 14:41:00|190851.9|190726.9|190786.3|190661.3|190857.6|190732.6|190785.1|190660.1|33
1724424070000|2024-08-23 14:41:10|190786.6|190661.6|190852.5|190727.5|190873|190748|190786.6|190661.6|34
1724424080000|2024-08-23 14:41:20|190853.8|190728.8|190775.5|190650.5|190853.8|190728.8|190772.8|190647.8|32
1724424090000|2024-08-23 14:41:30|190793.5|190668.5|190818.8|190693.8|190827.8|190702.8|190767.5|190642.5|37
1724424100000|2024-08-23 14:41:40|190821.3|190696.3|190814.2|190689.2|190850|190725|190804.8|190679.8|32
1724424110000|2024-08-23 14:41:50|190814|190689|190899.5|190774.5|190900.4|190775.4|190808.3|190683.3|36
1724424120000|2024-08-23 14:42:00|190899.1|190774.1|190950.9|190825.9|190975.3|190850.3|190899.1|190774.1|30
1724424130000|2024-08-23 14:42:10|190952.1|190827.1|190879.6|190754.6|190952.1|190827.1|190871.6|190746.6|36
1724424140000|2024-08-23 14:42:20|190880.6|190755.6|190863.5|190738.5|190882|190757|190863.5|190738.5|31
1724424150000|2024-08-23 14:42:30|190839.8|190714.8|190833.5|190708.5|190859.7|190734.7|190826.4|190701.4|33
1724424160000|2024-08-23 14:42:40|190834.8|190709.8|190829.9|190704.9|190837.8|190712.8|190829.9|190704.9|24
1724424170000|2024-08-23 14:42:50|190832.8|190707.8|190867.7|190742.7|190882.3|190757.3|190832.8|190707.8|23
1724424180000|2024-08-23 14:43:00|190864.3|190739.3|190868.9|190743.9|190887.7|190762.7|190825.8|190700.8|32
1724424190000|2024-08-23 14:43:10|190870|190745|190908.8|190783.8|190908.8|190783.8|190841.9|190716.9|32
1724424200000|2024-08-23 14:43:20|190912.6|190787.6|190925.2|190800.2|190927.3|190802.3|190892.8|190767.8|30
1724424210000|2024-08-23 14:43:30|190925|190800|190959.5|190834.5|190959.9|190834.9|190909.1|190784.1|30
1724424220000|2024-08-23 14:43:40|190960.2|190835.2|191010.1|190885.1|191010.5|190885.5|190958.2|190833.2|27
1724424230000|2024-08-23 14:43:50|191011.1|190886.1|190956.1|190831.1|191011.1|190886.1|190942.8|190817.8|27
1724424240000|2024-08-23 14:44:00|190918.7|190793.7|190890.9|190765.9|190934.6|190809.6|190890.9|190765.9|32
1724424250000|2024-08-23 14:44:10|190883.8|190758.8|190884.2|190759.2|190902|190777|190882.6|190757.6|29
1724424260000|2024-08-23 14:44:20|190885.7|190760.7|190881.2|190756.2|190899.3|190774.3|190880.3|190755.3|29
1724424270000|2024-08-23 14:44:30|190882.9|190757.9|190758.6|190633.6|190885.6|190760.6|190756.8|190631.8|29
1724424280000|2024-08-23 14:44:40|190759.6|190634.6|190793.1|190668.1|190793.1|190668.1|190751.6|190626.6|22
1724424290000|2024-08-23 14:44:50|190789.3|190664.3|190773.1|190648.1|190789.3|190664.3|190751.1|190626.1|37
1724424300000|2024-08-23 14:45:00|190771.2|190646.2|190792.8|190667.8|190794|190669|190760.1|190635.1|30
1724424310000|2024-08-23 14:45:10|190791|190666|190888.5|190763.5|190895.4|190770.4|190787.3|190662.3|30
1724424320000|2024-08-23 14:45:20|190890.1|190765.1|190895.5|190770.5|190938.3|190813.3|190882.7|190757.7|34
1724424330000|2024-08-23 14:45:30|190896.7|190771.7|190998.1|190873.1|190998.1|190873.1|190880.6|190755.6|28
1724424340000|2024-08-23 14:45:40|190997.9|190872.9|191035.5|190910.5|191044.7|190919.7|190978.8|190853.8|30
1724424350000|2024-08-23 14:45:50|191047.8|190922.8|191079.4|190954.4|191090.4|190965.4|191042.8|190917.8|32
1724424360000|2024-08-23 14:46:00|191079.6|190954.6|191107.1|190982.1|191118.9|190993.9|191076.8|190951.8|38
1724424370000|2024-08-23 14:46:10|191103.7|190978.7|191252.3|191127.3|191252.3|191127.3|191085.2|190960.2|34
1724424380000|2024-08-23 14:46:20|191250|191125|191216|191091|191250|191125|191203.7|191078.7|29
1724424390000|2024-08-23 14:46:30|191213.1|191088.1|191343.7|191218.7|191343.9|191218.9|191185|191060|35
1724424400000|2024-08-23 14:46:40|191328.8|191203.8|191392|191267|191392|191267|191328.8|191203.8|25
1724424410000|2024-08-23 14:46:50|191388.7|191263.7|191376.4|191251.4|191388.7|191263.7|191364.7|191239.7|27
1724424420000|2024-08-23 14:47:00|191378|191253|191399|191274|191423.2|191298.2|191378|191253|32
1724424430000|2024-08-23 14:47:10|191399.7|191274.7|191393.4|191268.4|191441|191316|191369.5|191244.5|35
1724424440000|2024-08-23 14:47:20|191394.8|191269.8|191309.7|191184.7|191394.8|191269.8|191296.6|191171.6|29
1724424450000|2024-08-23 14:47:30|191308.6|191183.6|191204.7|191079.7|191319.3|191194.3|191177.3|191052.3|29
1724424460000|2024-08-23 14:47:40|191204.2|191079.2|191298|191173|191300.5|191175.5|191202.6|191077.6|31
1724424470000|2024-08-23 14:47:50|191288.3|191163.3|191330.3|191205.3|191334.2|191209.2|191288.3|191163.3|24
1724424480000|2024-08-23 14:48:00|191314.4|191189.4|191310.5|191185.5|191323.2|191198.2|191307|191182|23
1724424490000|2024-08-23 14:48:10|191269.2|191144.2|191298.6|191173.6|191325.6|191200.6|191269.2|191144.2|28
1724424500000|2024-08-23 14:48:20|191296.3|191171.3|191404.5|191279.5|191404.5|191279.5|191296.3|191171.3|33
1724424510000|2024-08-23 14:48:30|191402.3|191277.3|191318.8|191193.8|191411.7|191286.7|191314.6|191189.6|36
1724424520000|2024-08-23 14:48:40|191323.9|191198.9|191384.4|191259.4|191384.4|191259.4|191323|191198|37
1724424530000|2024-08-23 14:48:50|191388.4|191263.4|191410.8|191285.8|191449.6|191324.6|191381.6|191256.6|36
1724424540000|2024-08-23 14:49:00|191416.8|191291.8|191399.1|191274.1|191439.8|191314.8|191371.6|191246.6|38
1724424550000|2024-08-23 14:49:10|191397.7|191272.7|191440.3|191315.3|191447.4|191322.4|191365.7|191240.7|31
1724424560000|2024-08-23 14:49:20|191442.8|191317.8|191605|191480|191610.4|191485.4|191437.4|191312.4|34
1724424570000|2024-08-23 14:49:30|191603.9|191478.9|191598.7|191473.7|191653.3|191528.3|191572.2|191447.2|37
1724424580000|2024-08-23 14:49:40|191597.9|191472.9|191590.5|191465.5|191598.8|191473.8|191561.7|191436.7|31
1724424590000|2024-08-23 14:49:50|191583.3|191458.3|191546.9|191421.9|191593|191468|191519.9|191394.9|31
1724424600000|2024-08-23 14:50:00|191555.2|191430.2|191516.6|191391.6|191555.2|191430.2|191513|191388|27
1724424610000|2024-08-23 14:50:10|191516.1|191391.1|191468.2|191343.2|191516.1|191391.1|191466.4|191341.4|29
1724424620000|2024-08-23 14:50:20|191469.5|191344.5|191466.1|191341.1|191471|191346|191464.4|191339.4|20
1724424630000|2024-08-23 14:50:30|191462.6|191337.6|191402.7|191277.7|191471.4|191346.4|191400.2|191275.2|26
1724424640000|2024-08-23 14:50:40|191405.7|191280.7|191377.9|191252.9|191406.7|191281.7|191362.5|191237.5|31
1724424650000|2024-08-23 14:50:50|191378.1|191253.1|191441.9|191316.9|191441.9|191316.9|191374.4|191249.4|23
1724424660000|2024-08-23 14:51:00|191438.9|191313.9|191476.5|191351.5|191519.6|191394.6|191438.9|191313.9|29
1724424670000|2024-08-23 14:51:10|191477|191352|191494.5|191369.5|191494.5|191369.5|191476.3|191351.3|16
1724424680000|2024-08-23 14:51:20|191494.9|191369.9|191498.5|191373.5|191499.7|191374.7|191486|191361|29
1724424690000|2024-08-23 14:51:30|191491.9|191366.9|191444.8|191319.8|191491.9|191366.9|191430.1|191305.1|30
1724424700000|2024-08-23 14:51:40|191447.1|191322.1|191493.1|191368.1|191493.1|191368.1|191444.2|191319.2|21
1724424710000|2024-08-23 14:51:50|191490.9|191365.9|191486.6|191361.6|191493.2|191368.2|191484.2|191359.2|9
1724424720000|2024-08-23 14:52:00|191484.2|191359.2|191443.1|191318.1|191488|191363|191421.5|191296.5|22
1724424730000|2024-08-23 14:52:10|191441.1|191316.1|191425.3|191300.3|191446.6|191321.6|191418.4|191293.4|27
1724424740000|2024-08-23 14:52:20|191426.7|191301.7|191463|191338|191466.6|191341.6|191426.7|191301.7|27
1724424750000|2024-08-23 14:52:30|191463.6|191338.6|191447.1|191322.1|191469.2|191344.2|191438|191313|27
1724424760000|2024-08-23 14:52:40|191445.9|191320.9|191445.4|191320.4|191462.5|191337.5|191442|191317|31
1724424770000|2024-08-23 14:52:50|191444.7|191319.7|191448|191323|191466.4|191341.4|191428.7|191303.7|32
1724424780000|2024-08-23 14:53:00|191447|191322|191448|191323|191460.6|191335.6|191421.6|191296.6|33
1724424790000|2024-08-23 14:53:10|191445.9|191320.9|191441.8|191316.8|191450.8|191325.8|191428.8|191303.8|34
1724424800000|2024-08-23 14:53:20|191447|191322|191396.3|191271.3|191449.6|191324.6|191371|191246|32
1724424810000|2024-08-23 14:53:30|191395.5|191270.5|191406|191281|191422.1|191297.1|191395.5|191270.5|22
1724424820000|2024-08-23 14:53:40|191403.2|191278.2|191376.8|191251.8|191403.6|191278.6|191374.1|191249.1|19
1724424830000|2024-08-23 14:53:50|191371.1|191246.1|191335.9|191210.9|191371.1|191246.1|191313.7|191188.7|22
1724424840000|2024-08-23 14:54:00|191335.2|191210.2|191319|191194|191335.2|191210.2|191308|191183|25
1724424850000|2024-08-23 14:54:10|191322.1|191197.1|191330.4|191205.4|191337.3|191212.3|191315.7|191190.7|21
1724424860000|2024-08-23 14:54:20|191331.3|191206.3|191332.8|191207.8|191334.9|191209.9|191323|191198|23
1724424870000|2024-08-23 14:54:30|191331.6|191206.6|191314.4|191189.4|191333|191208|191307.5|191182.5|21
1724424880000|2024-08-23 14:54:40|191315.2|191190.2|191296.6|191171.6|191322.5|191197.5|191292.9|191167.9|18
1724424890000|2024-08-23 14:54:50|191287.8|191162.8|191265.6|191140.6|191292.1|191167.1|191259.9|191134.9|35
1724424900000|2024-08-23 14:55:00|191263.3|191138.3|191228.3|191103.3|191263.3|191138.3|191220.1|191095.1|32
1724424910000|2024-08-23 14:55:10|191227|191102|191189.5|191064.5|191227.9|191102.9|191186.8|191061.8|22
1724424920000|2024-08-23 14:55:20|191187.3|191062.3|191171.9|191046.9|191192.5|191067.5|191170.5|191045.5|37
1724424930000|2024-08-23 14:55:30|191173.2|191048.2|191054.2|190929.2|191177.5|191076.8|191047.4|190922.4|33
1724424940000|2024-08-23 14:55:40|191055|190930|191031.2|190906.2|191069.8|190944.8|191003.5|190878.5|32
1724424950000|2024-08-23 14:55:50|191034.5|190909.5|191048.3|190923.3|191069.1|190944.1|191028.3|190903.3|17
1724424960000|2024-08-23 14:56:00|191047.3|190922.3|191132.8|191007.8|191170.1|191045.1|191039.3|190914.3|30
1724424970000|2024-08-23 14:56:10|191133.2|191008.2|191122.9|190997.9|191177.1|191052.1|191122.9|190997.9|34
1724424980000|2024-08-23 14:56:20|191123.4|190998.4|191060.2|190935.2|191123.4|190998.4|191042.6|190917.6|34
1724424990000|2024-08-23 14:56:30|191062|190937|191029.8|190904.8|191067.7|190942.7|191022.8|190897.8|27
1724425000000|2024-08-23 14:56:40|191038.9|190913.9|190997.7|190872.7|191039.1|190914.1|190997.7|190872.7|20
1724425010000|2024-08-23 14:56:50|190999.6|190874.6|190979.5|190854.5|190999.6|190874.6|190969.1|190844.1|28
1724425020000|2024-08-23 14:57:00|190990.9|190865.9|191002.6|190877.6|191005.2|190880.2|190980|190855|33
1724425030000|2024-08-23 14:57:10|191001.2|190876.2|190934.2|190809.2|191001.2|190876.2|190926.7|190801.7|23
1724425040000|2024-08-23 14:57:20|190938.5|190813.5|190941.1|190816.1|190946.3|190821.3|190913.6|190788.6|28
1724425050000|2024-08-23 14:57:30|190938.5|190813.5|190937.6|190812.6|190955|190830|190935.3|190810.3|23
1724425060000|2024-08-23 14:57:40|190939.2|190814.2|190901.8|190776.8|190950.5|190825.5|190892.5|190767.5|32
1724425070000|2024-08-23 14:57:50|190906.7|190781.7|190933.7|190808.7|190933.7|190808.7|190905.4|190780.4|34
1724425080000|2024-08-23 14:58:00|190933.1|190808.1|190938.4|190813.4|190957.6|190832.6|190931.8|190806.8|30
1724425090000|2024-08-23 14:58:10|190939|190814|190902|190777|190943.1|190818.1|190901.2|190776.2|36
1724425100000|2024-08-23 14:58:20|190901|190776|190921.1|190796.1|190935.3|190810.3|190897.6|190772.6|40
1724425110000|2024-08-23 14:58:30|190920.8|190795.8|190937.9|190812.9|190940.5|190815.5|190914.8|190789.8|37
1724425120000|2024-08-23 14:58:40|190929.3|190804.3|190927.7|190802.7|190942.8|190817.8|190919.3|190794.3|36
1724425130000|2024-08-23 14:58:50|190925.9|190800.9|190920.9|190795.9|190932.9|190807.9|190913.7|190788.7|34
1724425140000|2024-08-23 14:59:00|190920.6|190795.6|190915.9|190790.9|190923.3|190798.3|190887.5|190762.5|36
1724425150000|2024-08-23 14:59:10|190915.8|190790.8|190910.8|190785.8|190922|190797|190906.4|190781.4|33
1724425160000|2024-08-23 14:59:20|190916|190791|190961.9|190836.9|190964.9|190839.9|190900.4|190775.4|33
1724425170000|2024-08-23 14:59:30|190963.2|190838.2|190952.7|190827.7|190981.4|190856.4|190950.9|190825.9|34
1724425180000|2024-08-23 14:59:40|190953.9|190828.9|190946.4|190821.4|190956.1|190831.1|190933.7|190808.7|40
1724425190000|2024-08-23 14:59:50|190946|190821|190958.7|190833.7|190958.7|190833.7|190944.8|190819.8|38
1724425200000|2024-08-23 15:00:00|190949|190824|190957.1|190832.1|190977.6|190852.6|190949|190824|28
1724425210000|2024-08-23 15:00:10|190987.9|190862.9|191050.5|190925.5|191057.8|190932.8|190987.2|190862.2|35
1724425220000|2024-08-23 15:00:20|191050.3|190925.3|191024.1|190899.1|191061|190936|191011|190886|38
1724425230000|2024-08-23 15:00:30|191023.6|190898.6|190928.8|190803.8|191025.4|190900.4|190928.8|190803.8|39
1724425240000|2024-08-23 15:00:40|190935.9|190810.9|190938.7|190813.7|190949.9|190824.9|190902.9|190777.9|36
1724425250000|2024-08-23 15:00:50|190942|190817|190979.4|190854.4|190981.8|190856.8|190937.4|190812.4|37
1724425260000|2024-08-23 15:01:00|190973.1|190848.1|190968.7|190843.7|190996.8|190871.8|190968.6|190843.6|37
1724425270000|2024-08-23 15:01:10|190964.4|190839.4|190850.7|190725.7|190973.6|190848.6|190843.8|190718.8|37
1724425280000|2024-08-23 15:01:20|190853.6|190728.6|190886.2|190761.2|190889.8|190764.8|190853.6|190728.6|26
1724425290000|2024-08-23 15:01:30|190882|190757|190861.4|190736.4|190882|190757|190847.9|190722.9|27
1724425300000|2024-08-23 15:01:40|190862.3|190737.3|190780.5|190655.5|190862.3|190737.3|190780.5|190655.5|25
1724425310000|2024-08-23 15:01:50|190779.7|190654.7|190793.7|190668.7|190800.4|190675.4|190769.1|190644.1|15
1724425320000|2024-08-23 15:02:00|190796.5|190671.5|190793|190668|190802|190677|190784.2|190659.2|26
1724425330000|2024-08-23 15:02:10|190794|190669|190808.4|190683.4|190839.6|190714.6|190793|190668|29
1724425340000|2024-08-23 15:02:20|190810.3|190685.3|190839.6|190714.6|190848.7|190723.7|190808.8|190683.8|30
1724425350000|2024-08-23 15:02:30|190840.2|190715.2|190909.7|190784.7|190925.8|190800.8|190837.8|190712.8|28
1724425360000|2024-08-23 15:02:40|190914.3|190789.3|190878.6|190753.6|190928.7|190803.7|190873.2|190748.2|23
1724425370000|2024-08-23 15:02:50|190880.1|190755.1|190862.6|190737.6|190883|190758|190862.6|190737.6|26
1724425380000|2024-08-23 15:03:00|190863.9|190738.9|190902.7|190777.7|190910.4|190785.4|190859.8|190734.8|26
1724425390000|2024-08-23 15:03:10|190901.9|190776.9|190901|190776|190911.4|190786.4|190899.6|190774.6|19
1724425400000|2024-08-23 15:03:20|190898.5|190773.5|190900|190775|190902.5|190777.5|190898.5|190773.5|16
1724425410000|2024-08-23 15:03:30|190899.4|190774.4|190876.1|190751.1|190899.4|190774.4|190876.1|190751.1|22
1724425420000|2024-08-23 15:03:40|190876.3|190751.3|190839.7|190714.7|190876.3|190751.3|190823.9|190698.9|28
1724425430000|2024-08-23 15:03:50|190838.6|190713.6|190811.1|190686.1|190847.6|190722.6|190802.5|190677.5|32
1724425440000|2024-08-23 15:04:00|190813.6|190688.6|190910.7|190785.7|190914.1|190789.1|190806.5|190681.5|34
1724425450000|2024-08-23 15:04:10|190910.9|190785.9|190871.8|190746.8|190912.8|190787.8|190870.5|190745.5|22
1724425460000|2024-08-23 15:04:20|190873.6|190748.6|190876.7|190751.7|190889.8|190764.8|190833.2|190708.2|33
1724425470000|2024-08-23 15:04:30|190888.5|190763.5|190895.9|190770.9|190902.6|190777.6|190884.4|190759.4|21
1724425480000|2024-08-23 15:04:40|190895.3|190770.3|190887.4|190762.4|190906|190781|190886.4|190761.4|14
1724425490000|2024-08-23 15:04:50|190881.6|190756.6|190867.8|190742.8|190884.5|190759.5|190867.8|190742.8|20
1724425500000|2024-08-23 15:05:00|190868.6|190743.6|190869.1|190744.1|190872.3|190747.3|190867.8|190742.8|15
1724425510000|2024-08-23 15:05:10|190869.7|190744.7|190873|190748|190881.1|190756.1|190869.7|190744.7|15
1724425520000|2024-08-23 15:05:20|190872.5|190747.5|190892.5|190767.5|190893|190768|190872.5|190747.5|14
1724425530000|2024-08-23 15:05:30|190890.5|190765.5|190860.4|190735.4|190900.3|190775.3|190857.7|190732.7|18
1724425540000|2024-08-23 15:05:40|190858.6|190733.6|190848.7|190723.7|190858.6|190733.6|190845.5|190720.5|12
1724425550000|2024-08-23 15:05:50|190851.2|190726.2|190860.8|190735.8|190864|190739|190850.3|190725.3|22
1724425560000|2024-08-23 15:06:00|190858.9|190733.9|190892.5|190767.5|190913.1|190788.1|190856|190731|30
1724425570000|2024-08-23 15:06:10|190891|190766|190877.9|190752.9|190891|190766|190876.9|190751.9|21
1724425580000|2024-08-23 15:06:20|190877.7|190752.7|190877.9|190752.9|190879.7|190754.7|190870.7|190745.7|16
1724425590000|2024-08-23 15:06:30|190876.6|190751.6|190865.1|190740.1|190877.5|190752.5|190852.6|190727.6|13
1724425600000|2024-08-23 15:06:40|190863.7|190738.7|190878|190753|190887.3|190762.3|190862.2|190737.2|18
1724425610000|2024-08-23 15:06:50|190877|190752|190888.6|190763.6|190890.1|190765.1|190877|190752|17
1724425620000|2024-08-23 15:07:00|190889.6|190764.6|190951.1|190826.1|190955.2|190830.2|190889.4|190764.4|20
1724425630000|2024-08-23 15:07:10|190950.1|190825.1|190932.1|190807.1|190950.1|190825.1|190932.1|190807.1|20
1724425640000|2024-08-23 15:07:20|190930.2|190805.2|190864.2|190739.2|190934.8|190809.8|190862.5|190737.5|22
1724425650000|2024-08-23 15:07:30|190865|190740|190819.4|190694.4|190868.1|190743.1|190793.3|190668.3|19
1724425660000|2024-08-23 15:07:40|190812.4|190687.4|190832.4|190707.4|190832.4|190707.4|190806|190681|32
1724425670000|2024-08-23 15:07:50|190830.8|190705.8|190809.2|190684.2|190832.4|190707.4|190804.2|190679.2|29
1724425680000|2024-08-23 15:08:00|190809.9|190684.9|190815.8|190690.8|190820.5|190695.5|190808.5|190683.5|18
1724425690000|2024-08-23 15:08:10|190818|190693|190821.2|190696.2|190833.9|190708.9|190815|190690|25
1724425700000|2024-08-23 15:08:20|190817.6|190692.6|190878.1|190753.1|190878.2|190753.2|190809.3|190684.3|31
1724425710000|2024-08-23 15:08:30|190876.8|190751.8|190890.3|190765.3|190908.6|190783.6|190876.8|190751.8|29
1724425720000|2024-08-23 15:08:40|190891.7|190766.7|190912.5|190787.5|190914.3|190789.3|190891.6|190766.6|16
1724425730000|2024-08-23 15:08:50|190910.7|190785.7|190982.1|190857.1|190994.2|190869.2|190910.7|190785.7|25
1724425740000|2024-08-23 15:09:00|190983|190858|190906.5|190781.5|190985.9|190860.9|190891|190766|38
1724425750000|2024-08-23 15:09:10|190911|190786|190909.7|190784.7|190911|190786|190900.1|190775.1|38
1724425760000|2024-08-23 15:09:20|190908|190783|190870.6|190745.6|190936.5|190811.5|190866.3|190741.3|33
1724425770000|2024-08-23 15:09:30|190872.6|190747.6|190865.3|190740.3|190876.7|190751.7|190856.9|190731.9|30
1724425780000|2024-08-23 15:09:40|190866.1|190741.1|190865.6|190740.6|190874.5|190749.5|190857.2|190732.2|21
1724425790000|2024-08-23 15:09:50|190872.5|190747.5|190882.9|190757.9|190884.4|190759.4|190872.5|190747.5|19
1724425800000|2024-08-23 15:10:00|190882.2|190757.2|190887|190762|190889.6|190764.6|190882.2|190757.2|20
1724425810000|2024-08-23 15:10:10|190886.6|190761.6|190945.1|190820.1|190949.9|190824.9|190886.6|190761.6|28
1724425820000|2024-08-23 15:10:20|190944.9|190819.9|190995.2|190870.2|190995.2|190870.2|190919.3|190794.3|32
1724425830000|2024-08-23 15:10:30|191001.6|190876.6|191012.3|190887.3|191013.6|190888.6|190996.9|190871.9|21
1724425840000|2024-08-23 15:10:40|191011.1|190886.1|191011.8|190886.8|191013.9|190888.9|191005.4|190880.4|21
1724425850000|2024-08-23 15:10:50|191010.9|190885.9|191013.8|190888.8|191014.4|190889.4|191010.9|190885.9|22
1724425860000|2024-08-23 15:11:00|191015.2|190890.2|191014.7|190889.7|191017.3|190892.3|191012|190887|22
1724425870000|2024-08-23 15:11:10|191015.4|190890.4|191010.2|190885.2|191027.6|190902.6|190999|190874|30
1724425880000|2024-08-23 15:11:20|191009|190884|191013.3|190888.3|191014.2|190889.2|190997.2|190872.2|26
1724425890000|2024-08-23 15:11:30|191014.1|190889.1|191009.1|190884.1|191016.1|190891.1|191006.5|190881.5|20
1724425900000|2024-08-23 15:11:40|191010.1|190885.1|191011.6|190886.6|191019|190894|191007.7|190882.7|25
1724425910000|2024-08-23 15:11:50|191008.7|190883.7|191008.5|190883.5|191011.4|190886.4|191008|190883|7
1724425920000|2024-08-23 15:12:00|191008.4|190883.4|191022.5|190897.5|191026.9|190901.9|191008.4|190883.4|23
1724425930000|2024-08-23 15:12:10|191011.8|190886.8|191034.5|190909.5|191034.5|190909.5|191003.5|190878.5|26
1724425940000|2024-08-23 15:12:20|191040.1|190915.1|191036.9|190911.9|191042.9|190917.9|191033.3|190908.3|12
1724425950000|2024-08-23 15:12:30|191038.7|190913.7|191099.1|190974.1|191114|190989|191037.5|190912.5|28
1724425960000|2024-08-23 15:12:40|191106.4|190981.4|191111|190986|191111.5|190986.5|191095.3|190970.3|37
1724425970000|2024-08-23 15:12:50|191108.4|190983.4|191157.5|191032.5|191157.5|191032.5|191106.2|190981.2|28
1724425980000|2024-08-23 15:13:00|191161.3|191036.3|191226.3|191101.3|191255.4|191130.4|191161.3|191036.3|36
1724425990000|2024-08-23 15:13:10|191227.6|191102.6|191218.1|191093.1|191227.9|191102.9|191218.1|191093.1|12
1724426000000|2024-08-23 15:13:20|191217.3|191092.3|191194.4|191069.4|191217.9|191092.9|191187|191062|24
1724426010000|2024-08-23 15:13:30|191195.7|191070.7|191198.2|191073.2|191198.3|191073.3|191193.5|191068.5|22
1724426020000|2024-08-23 15:13:40|191198.7|191073.7|191198|191073|191200.4|191075.4|191198|191073|12
1724426030000|2024-08-23 15:13:50|191198.6|191073.6|191225.7|191100.7|191236.5|191111.5|191194.6|191069.6|14
1724426040000|2024-08-23 15:14:00|191223.7|191098.7|191218.8|191093.8|191239.2|191114.2|191216.1|191091.1|25
1724426050000|2024-08-23 15:14:10|191219.5|191094.5|191199.9|191074.9|191223.8|191098.8|191196.9|191071.9|12
1724426060000|2024-08-23 15:14:20|191196.3|191071.3|191197.5|191072.5|191199|191074|191196.3|191071.3|4
1724426070000|2024-08-23 15:14:30|191197.6|191072.6|191202|191077|191202|191077|191194.5|191069.5|14
1724426080000|2024-08-23 15:14:40|191202.6|191077.6|191203.4|191078.4|191203.4|191078.4|191198.7|191073.7|11
1724426090000|2024-08-23 15:14:50|191204.7|191079.7|191306.9|191181.9|191312.4|191187.4|191204.7|191079.7|33
1724426100000|2024-08-23 15:15:00|191307.4|191182.4|191253.9|191128.9|191312.3|191187.3|191235.4|191110.4|28
1724426110000|2024-08-23 15:15:10|191252.8|191127.8|191240.4|191115.4|191256.8|191131.8|191203.4|191078.4|31
1724426120000|2024-08-23 15:15:20|191238|191113|191188.3|191063.3|191238.8|191113.8|191182.3|191057.3|25
1724426130000|2024-08-23 15:15:30|191187.5|191062.5|191126.7|191001.7|191187.5|191062.5|191115.6|190990.6|28
1724426140000|2024-08-23 15:15:40|191124.3|190999.3|191118.2|190993.2|191141.9|191016.9|191117.1|190992.1|31
1724426150000|2024-08-23 15:15:50|191118.7|190993.7|191092.3|190967.3|191124.8|190999.8|191085.6|190960.6|24
1724426160000|2024-08-23 15:16:00|191093.3|190968.3|191090.2|190965.2|191094.1|190969.1|191090.2|190965.2|21
1724426170000|2024-08-23 15:16:10|191087.5|190962.5|191044.2|190919.2|191090.7|190965.7|191044.2|190919.2|22
1724426180000|2024-08-23 15:16:20|191045|190920|191047.6|190922.6|191050.3|190925.3|191045|190920|11
1724426190000|2024-08-23 15:16:30|191047.7|190922.7|191118.7|190993.7|191138.3|191013.3|191047.7|190922.7|23
1724426200000|2024-08-23 15:16:40|191120.7|190995.7|191150|191025|191150|191025|191115.4|190990.4|37
1724426210000|2024-08-23 15:16:50|191158.7|191033.7|191137.3|191012.3|191165.1|191040.1|191134.3|191009.3|21
1724426220000|2024-08-23 15:17:00|191130|191005|191150.9|191025.9|191150.9|191025.9|191125.2|191000.2|23
1724426230000|2024-08-23 15:17:10|191151.7|191026.7|191156.8|191031.8|191161.4|191036.4|191150.6|191025.6|27
1724426240000|2024-08-23 15:17:20|191156.7|191031.7|191161.3|191036.3|191184.7|191059.7|191156.6|191031.6|26
1724426250000|2024-08-23 15:17:30|191160.1|191035.1|191154.3|191029.3|191160.8|191035.8|191153.6|191028.6|20
1724426260000|2024-08-23 15:17:40|191135.1|191010.1|191157.3|191032.3|191161.4|191036.4|191135.1|191010.1|24
1724426270000|2024-08-23 15:17:50|191160.1|191035.1|191156.2|191031.2|191162.1|191037.1|191156.2|191031.2|15
1724426280000|2024-08-23 15:18:00|191157.2|191032.2|191222.6|191097.6|191246|191121|191155.6|191030.6|34
1724426290000|2024-08-23 15:18:10|191230.7|191105.7|191229.4|191104.4|191234.4|191109.4|191221.4|191096.4|27
1724426300000|2024-08-23 15:18:20|191229.9|191104.9|191251.2|191126.2|191254.4|191129.4|191229.2|191104.2|13
1724426310000|2024-08-23 15:18:30|191251|191126|191262.1|191137.1|191264|191139|191251|191126|30
1724426320000|2024-08-23 15:18:40|191261.3|191136.3|191262.1|191137.1|191262.1|191137.1|191254.7|191129.7|25
1724426330000|2024-08-23 15:18:50|191261.6|191136.6|191269.8|191144.8|191279|191154|191261.6|191136.6|16
1724426340000|2024-08-23 15:19:00|191270.6|191145.6|191303.2|191178.2|191311.2|191186.2|191262.8|191137.8|22
1724426350000|2024-08-23 15:19:10|191303.4|191178.4|191300.1|191175.1|191311.4|191186.4|191300.1|191175.1|19
1724426360000|2024-08-23 15:19:20|191303.4|191178.4|191300.9|191175.9|191303.4|191178.4|191290.6|191165.6|20
1724426370000|2024-08-23 15:19:30|191299.6|191174.6|191299.4|191174.4|191303.9|191178.9|191293.3|191168.3|16
1724426380000|2024-08-23 15:19:40|191293.8|191168.8|191231.8|191106.8|191293.8|191168.8|191218.1|191093.1|25
1724426390000|2024-08-23 15:19:50|191231.9|191106.9|191230.7|191105.7|191232.1|191107.1|191216.4|191091.4|14
1724426400000|2024-08-23 15:20:00|191226.5|191101.5|191264.8|191139.8|191264.8|191139.8|191226.5|191101.5|20
1724426410000|2024-08-23 15:20:10|191265.1|191140.1|191264.7|191139.7|191265.8|191140.8|191245.6|191120.6|16
1724426420000|2024-08-23 15:20:20|191262.7|191137.7|191262.6|191137.6|191264.9|191139.9|191262.5|191137.5|13
1724426430000|2024-08-23 15:20:30|191261.5|191136.5|191217.9|191092.9|191261.5|191136.5|191209.5|191084.5|21
1724426440000|2024-08-23 15:20:40|191218|191093|191201.6|191076.6|191223.1|191098.1|191199.1|191074.1|30
1724426450000|2024-08-23 15:20:50|191202.5|191077.5|191203.4|191078.4|191206|191081|191201.6|191076.6|16
1724426460000|2024-08-23 15:21:00|191195.2|191070.2|191195.2|191070.2|191225.2|191100.2|191191.5|191066.5|26
1724426470000|2024-08-23 15:21:10|191198|191073|191077.8|190952.8|191198.7|191073.7|191077.8|190952.8|24
1724426480000|2024-08-23 15:21:20|191081.7|190956.7|191126.1|191001.1|191128.8|191003.8|191074.9|190949.9|30
1724426490000|2024-08-23 15:21:30|191130.5|191005.5|191148.5|191023.5|191157.2|191032.2|191127.2|191002.2|31
1724426500000|2024-08-23 15:21:40|191132.7|191007.7|191118.2|190993.2|191142.2|191017.2|191116.2|190991.2|25
1724426510000|2024-08-23 15:21:50|191121.9|190996.9|191050.8|190925.8|191121.9|190996.9|191040.2|190915.2|32
1724426520000|2024-08-23 15:22:00|191061.9|190936.9|191039.5|190914.5|191062|190937|191036.6|190911.6|24
1724426530000|2024-08-23 15:22:10|191040.2|190915.2|191038.9|190913.9|191041.1|190916.1|191026.7|190901.7|17
1724426540000|2024-08-23 15:22:20|191035.9|190910.9|191033|190908|191035.9|190910.9|191027|190902|22
1724426550000|2024-08-23 15:22:30|191032.3|190907.3|191043.8|190918.8|191045.1|190920.1|191030.6|190905.6|11
1724426560000|2024-08-23 15:22:40|191040|190915|191133.4|191008.4|191134.4|191009.4|191034.6|190909.6|26
1724426570000|2024-08-23 15:22:50|191135.3|191010.3|191112|190987|191135.3|191010.3|191104.6|190979.6|23
1724426580000|2024-08-23 15:23:00|191113.2|190988.2|191132.1|191007.1|191132.1|191007.1|191103.2|190978.2|14
1724426590000|2024-08-23 15:23:10|191130.8|191005.8|191111|190986|191130.8|191005.8|191110.9|190985.9|21
1724426600000|2024-08-23 15:23:20|191108|190983|191114.2|190989.2|191115.7|190990.7|191108|190983|15
1724426610000|2024-08-23 15:23:30|191114.9|190989.9|191115.2|190990.2|191116.2|190991.2|191095.5|190970.5|15
1724426620000|2024-08-23 15:23:40|191114.2|190989.2|191109.3|190984.3|191114.7|190989.7|191103.3|190978.3|16
1724426630000|2024-08-23 15:23:50|191119.3|190994.3|191120.6|190995.6|191126.2|191001.2|191119.3|190994.3|27
1724426640000|2024-08-23 15:24:00|191116.9|190991.9|191105.3|190980.3|191118.4|190993.4|191102.9|190977.9|24
1724426650000|2024-08-23 15:24:10|191106|190981|191090.9|190965.9|191111.7|190986.7|191087.2|190962.2|14
1724426660000|2024-08-23 15:24:20|191090.1|190965.1|191091.6|190966.6|191092.4|190967.4|191085.4|190960.4|11
1724426670000|2024-08-23 15:24:30|191090.9|190965.9|191090.8|190965.8|191092.2|190967.2|191085.1|190960.1|6
1724426680000|2024-08-23 15:24:40|191091.5|190966.5|191104.8|190979.8|191104.8|190979.8|191090.7|190965.7|7
1724426690000|2024-08-23 15:24:50|191107.8|190982.8|191107.4|190982.4|191116.2|190991.2|191102.5|190977.5|23
1724426700000|2024-08-23 15:25:00|191109.6|190984.6|191108|190983|191114.9|190989.9|191105.7|190980.7|17
1724426710000|2024-08-23 15:25:10|191107.1|190982.1|191114.3|190989.3|191117.2|190992.2|191107.1|190982.1|30
1724426720000|2024-08-23 15:25:20|191113.7|190988.7|190999.2|190874.2|191115|190990|190988.5|190863.5|31
1724426730000|2024-08-23 15:25:30|191000.7|190875.7|190989.1|190864.1|191000.7|190875.7|190972.9|190847.9|22
1724426740000|2024-08-23 15:25:40|190985.7|190860.7|190994.9|190869.9|190998.1|190873.1|190985.7|190860.7|13
1724426750000|2024-08-23 15:25:50|190996.5|190871.5|191050.7|190925.7|191053.3|190928.3|190996.5|190871.5|19
1724426760000|2024-08-23 15:26:00|191051.9|190926.9|191050.9|190925.9|191052.6|190927.6|191050.6|190925.6|10
1724426770000|2024-08-23 15:26:10|191052.6|190927.6|191031.7|190906.7|191052.6|190927.6|191030.3|190905.3|11
1724426780000|2024-08-23 15:26:20|191032.4|190907.4|191032.7|190907.7|191034.3|190909.3|191029.9|190904.9|16
1724426790000|2024-08-23 15:26:30|191030|190905|191028.4|190903.4|191030.7|190905.7|191027.2|190902.2|8
1724426800000|2024-08-23 15:26:40|191029.2|190904.2|190945.6|190820.6|191029.2|190904.2|190936.7|190811.7|21
1724426810000|2024-08-23 15:26:50|190945.3|190820.3|190996.2|190871.2|190998|190873|190945.3|190820.3|30
1724426820000|2024-08-23 15:27:00|190995.2|190870.2|190987.6|190862.6|191000.1|190875.1|190986.1|190861.1|28
1724426830000|2024-08-23 15:27:10|190988.5|190863.5|191057.3|190932.3|191059.3|190934.3|190988.2|190863.2|21
1724426840000|2024-08-23 15:27:20|191055.8|190930.8|191010.6|190885.6|191055.8|190930.8|191008.7|190883.7|9
1724426850000|2024-08-23 15:27:30|191009.7|190884.7|191003.7|190878.7|191011.4|190886.4|191000.2|190875.2|13
1724426860000|2024-08-23 15:27:40|191000.6|190875.6|191008.8|190883.8|191011.4|190886.4|190992.6|190867.6|13
1724426870000|2024-08-23 15:27:50|191005.1|190880.1|190954.3|190829.3|191006.5|190881.5|190940.8|190815.8|23
1724426880000|2024-08-23 15:28:00|190955.3|190830.3|190933.8|190808.8|190961.4|190836.4|190933|190808|31
1724426890000|2024-08-23 15:28:10|190934.7|190809.7|190908.9|190783.9|190934.7|190809.7|190908.9|190783.9|15
1724426900000|2024-08-23 15:28:20|190914.9|190789.9|190917.7|190792.7|190921.2|190796.2|190908.8|190783.8|31
1724426910000|2024-08-23 15:28:30|190916|190791|190904.7|190779.7|190923.2|190798.2|190900.4|190775.4|28
1724426920000|2024-08-23 15:28:40|190901.4|190776.4|190888.8|190763.8|190908.1|190783.1|190888.8|190763.8|21
1724426930000|2024-08-23 15:28:50|190889.8|190764.8|190881.2|190756.2|190902.8|190777.8|190878.3|190753.3|15
1724426940000|2024-08-23 15:29:00|190881.8|190756.8|190879.5|190754.5|190882.1|190757.1|190876.2|190751.2|28
1724426950000|2024-08-23 15:29:10|190879.2|190754.2|190862|190737|190880.1|190755.1|190862|190737|22
1724426960000|2024-08-23 15:29:20|190874.6|190749.6|190785.3|190660.3|190874.6|190749.6|190778.7|190653.7|35
1724426970000|2024-08-23 15:29:30|190787.3|190662.3|190789.1|190664.1|190790.4|190665.4|190781.3|190656.3|27
1724426980000|2024-08-23 15:29:40|190787|190662|190792.8|190667.8|190798.1|190673.1|190783.3|190658.3|31
1724426990000|2024-08-23 15:29:50|190794.9|190669.9|190863.4|190738.4|190868.1|190743.1|190790.9|190665.9|28
1724427000000|2024-08-23 15:30:00|190864.2|190739.2|190872|190747|190877.8|190752.8|190858.8|190733.8|23
1724427010000|2024-08-23 15:30:10|190871.1|190746.1|190810.8|190685.8|190871.1|190746.1|190805.4|190680.4|22
1724427020000|2024-08-23 15:30:20|190814.6|190689.6|190845.8|190720.8|190850.9|190725.9|190811.9|190686.9|27
1724427030000|2024-08-23 15:30:30|190841.7|190716.7|190845|190720|190846|190721|190828.2|190703.2|21
1724427040000|2024-08-23 15:30:40|190844.5|190719.5|190808.5|190683.5|190844.5|190719.5|190806.2|190681.2|28
1724427050000|2024-08-23 15:30:50|190806.5|190681.5|190808|190683|190812.5|190687.5|190781.6|190656.6|25
1724427060000|2024-08-23 15:31:00|190807.8|190682.8|190797.8|190672.8|190807.8|190682.8|190793|190668|6
1724427070000|2024-08-23 15:31:10|190799.5|190674.5|190796.7|190671.7|190804.3|190679.3|190786.1|190661.1|21
1724427080000|2024-08-23 15:31:20|190794.7|190669.7|190810.1|190685.1|190820.2|190695.2|190771.9|190646.9|22
1724427090000|2024-08-23 15:31:30|190809.6|190684.6|190806.9|190681.9|190809.6|190684.6|190806.9|190681.9|4
1724427100000|2024-08-23 15:31:40|190808|190683|190781.4|190656.4|190808|190683|190775.9|190650.9|20
1724427110000|2024-08-23 15:31:50|190780.5|190655.5|190776.5|190651.5|190782.4|190657.4|190767.1|190642.1|24
1724427120000|2024-08-23 15:32:00|190776.9|190651.9|190790|190665|190799.8|190674.8|190776.6|190651.6|33
1724427130000|2024-08-23 15:32:10|190792.7|190667.7|190790.7|190665.7|190800.1|190675.1|190788.6|190663.6|21
1724427140000|2024-08-23 15:32:20|190789.4|190664.4|190839.7|190714.7|190842.9|190717.9|190788.8|190663.8|25
1724427150000|2024-08-23 15:32:30|190840.1|190715.1|190900.2|190775.2|190902.6|190777.6|190840.1|190715.1|15
1724427160000|2024-08-23 15:32:40|190900.8|190775.8|190852.2|190727.2|190900.8|190775.8|190847.6|190722.6|17
1724427170000|2024-08-23 15:32:50|190853.4|190728.4|190840.9|190715.9|190859.1|190734.1|190837.1|190712.1|19
1724427180000|2024-08-23 15:33:00|190840|190715|190860.3|190735.3|190860.7|190735.7|190831.1|190706.1|17
1724427190000|2024-08-23 15:33:10|190861.1|190736.1|190878.9|190753.9|190899.5|190774.5|190851.3|190726.3|25
1724427200000|2024-08-23 15:33:20|190880.9|190755.9|190862.3|190737.3|190882.7|190757.7|190854.7|190729.7|26
1724427210000|2024-08-23 15:33:30|190864.1|190739.1|190856.8|190731.8|190870.7|190745.7|190853.5|190728.5|15
1724427220000|2024-08-23 15:33:40|190859.7|190734.7|190860.9|190735.9|190860.9|190735.9|190855.2|190730.2|22
1724427230000|2024-08-23 15:33:50|190860.8|190735.8|190859.4|190734.4|190863|190738|190853.3|190728.3|22
1724427240000|2024-08-23 15:34:00|190858.7|190733.7|190855.1|190730.1|190861.3|190736.3|190852.6|190727.6|15
1724427250000|2024-08-23 15:34:10|190855.5|190730.5|190884.3|190759.3|190896.3|190771.3|190836.4|190711.4|31
1724427260000|2024-08-23 15:34:20|190883.9|190758.9|190857|190732|190885.6|190760.6|190857|190732|37
1724427270000|2024-08-23 15:34:30|190859.6|190734.6|190858.1|190733.1|190866.1|190741.1|190855.2|190730.2|19
1724427280000|2024-08-23 15:34:40|190856.1|190731.1|190848.8|190723.8|190863.7|190738.7|190843.3|190718.3|16
1724427290000|2024-08-23 15:34:50|190846.5|190721.5|190800.2|190675.2|190846.5|190721.5|190795.6|190670.6|27
1724427300000|2024-08-23 15:35:00|190799.8|190674.8|190816.4|190691.4|190818.2|190693.2|190799.8|190674.8|23
1724427310000|2024-08-23 15:35:10|190815.2|190690.2|190832.1|190707.1|190837.8|190712.8|190815.2|190690.2|20
1724427320000|2024-08-23 15:35:20|190830.7|190705.7|190827|190702|190830.7|190705.7|190820.6|190695.6|15
1724427330000|2024-08-23 15:35:30|190828|190703|190836.1|190711.1|190839.1|190714.1|190827.2|190702.2|11
1724427340000|2024-08-23 15:35:40|190836.5|190711.5|190829|190704|190840.3|190715.3|190825.3|190700.3|18
1724427350000|2024-08-23 15:35:50|190830.4|190705.4|190855.1|190730.1|190855.1|190730.1|190830.4|190705.4|21
1724427360000|2024-08-23 15:36:00|190853.9|190728.9|190854.2|190729.2|190879.7|190754.7|190853.9|190728.9|20
1724427370000|2024-08-23 15:36:10|190857.2|190732.2|190847.5|190722.5|190858.9|190733.9|190846|190721|15
1724427380000|2024-08-23 15:36:20|190846.1|190721.1|190848.8|190723.8|190850.3|190725.3|190844.5|190719.5|21
1724427390000|2024-08-23 15:36:30|190848|190723|190848.3|190723.3|190848.7|190723.7|190845.8|190720.8|12
1724427400000|2024-08-23 15:36:40|190846.7|190721.7|190850.4|190725.4|190852.3|190727.3|190845.2|190720.2|15
1724427410000|2024-08-23 15:36:50|190849.2|190724.2|190844.4|190719.4|190849.2|190724.2|190840|190715|11
1724427420000|2024-08-23 15:37:00|190842.4|190717.4|190826|190701|190845.5|190720.5|190820.1|190695.1|18
1724427430000|2024-08-23 15:37:10|190827|190702|190882|190757|190899.8|190774.8|190827|190702|15
1724427440000|2024-08-23 15:37:20|190883.7|190758.7|190913.5|190788.5|190921|190796|190882.3|190757.3|15
1724427450000|2024-08-23 15:37:30|190914.9|190789.9|190913.7|190788.7|190920.7|190795.7|190912.9|190787.9|26
1724427460000|2024-08-23 15:37:40|190913.2|190788.2|190963.6|190838.6|190968.7|190843.7|190911.9|190786.9|26
1724427470000|2024-08-23 15:37:50|190965.5|190840.5|190966.2|190841.2|190967.9|190842.9|190963.7|190838.7|15
1724427480000|2024-08-23 15:38:00|190966.3|190841.3|190978.4|190853.4|190980.5|190855.5|190962.7|190837.7|15
1724427490000|2024-08-23 15:38:10|190977.7|190852.7|190940.8|190815.8|190980.8|190855.8|190940.8|190815.8|25
1724427500000|2024-08-23 15:38:20|190941.3|190816.3|190920.4|190795.4|190941.3|190816.3|190916.5|190791.5|29
1724427510000|2024-08-23 15:38:30|190921.1|190796.1|190913.7|190788.7|190921.9|190796.9|190913.6|190788.6|18
1724427520000|2024-08-23 15:38:40|190914.4|190789.4|190906.6|190781.6|190915.4|190790.4|190906.6|190781.6|16
1724427530000|2024-08-23 15:38:50|190882.6|190757.6|190883.3|190758.3|190884.3|190759.3|190880.4|190755.4|28
1724427540000|2024-08-23 15:39:00|190882.3|190757.3|190861.6|190736.6|190884.4|190759.4|190857.8|190732.8|24
1724427550000|2024-08-23 15:39:10|190861.3|190736.3|190860.9|190735.9|190861.3|190736.3|190851.6|190726.6|21
1724427560000|2024-08-23 15:39:20|190861.9|190736.9|190858|190733|190861.9|190736.9|190857|190732|18
1724427570000|2024-08-23 15:39:30|190857.5|190732.5|190854.7|190729.7|190863.9|190738.9|190851.6|190726.6|19
1724427580000|2024-08-23 15:39:40|190856.7|190731.7|190832.3|190707.3|190858.2|190733.2|190830.1|190705.1|20
1724427590000|2024-08-23 15:39:50|190833.4|190708.4|190872.9|190747.9|190873.2|190748.2|190828.7|190703.7|16
1724427600000|2024-08-23 15:40:00|190872.2|190747.2|190895.8|190770.8|190899.4|190774.4|190872.2|190747.2|21
1724427610000|2024-08-23 15:40:10|190897|190772|190907.7|190782.7|190916|190791|190897|190772|22
1724427620000|2024-08-23 15:40:20|190906.8|190781.8|190919.3|190794.3|190922|190797|190904.6|190779.6|12
1724427630000|2024-08-23 15:40:30|190920.5|190795.5|190895.3|190770.3|190920.5|190795.5|190895.3|190770.3|14
1724427640000|2024-08-23 15:40:40|190894.5|190769.5|190889.1|190764.1|190895.7|190770.7|190867.3|190742.3|21
1724427650000|2024-08-23 15:40:50|190887.2|190762.2|190885.7|190760.7|190888.3|190763.3|190874.8|190749.8|28
1724427660000|2024-08-23 15:41:00|190888.5|190763.5|190887.7|190762.7|190890.6|190765.6|190883.5|190758.5|18
1724427670000|2024-08-23 15:41:10|190887.1|190762.1|190879.9|190754.9|190889.4|190764.4|190879.3|190754.3|16
1724427680000|2024-08-23 15:41:20|190879|190754|190883.2|190758.2|190884.5|190759.5|190877.6|190752.6|9
1724427690000|2024-08-23 15:41:30|190882.3|190757.3|190882.4|190757.4|190882.4|190757.4|190878.5|190753.5|6
1724427700000|2024-08-23 15:41:40|190883.7|190758.7|190887.1|190762.1|190887.7|190762.7|190882.6|190757.6|9
1724427710000|2024-08-23 15:41:50|190888.1|190763.1|190921.4|190796.4|190925.4|190800.4|190888.1|190763.1|20
1724427720000|2024-08-23 15:42:00|190921.5|190796.5|190899|190774|190922.3|190797.3|190893.4|190768.4|26
1724427730000|2024-08-23 15:42:10|190899.3|190774.3|190895.5|190770.5|190899.3|190774.3|190888.8|190763.8|17
1724427740000|2024-08-23 15:42:20|190894.7|190769.7|190893|190768|190895.6|190770.6|190891.9|190766.9|9
1724427750000|2024-08-23 15:42:30|190896.5|190771.5|190893.8|190768.8|190898.3|190773.3|190888.9|190763.9|20
1724427760000|2024-08-23 15:42:40|190893|190768|190899|190774|190899|190774|190893|190768|16
1724427770000|2024-08-23 15:42:50|190898.2|190773.2|190899.4|190774.4|190905.5|190780.5|190898.2|190773.2|14
1724427780000|2024-08-23 15:43:00|190900.4|190775.4|190897.9|190772.9|190900.4|190775.4|190897.9|190772.9|9
1724427790000|2024-08-23 15:43:10|190893.5|190768.5|190951.8|190826.8|190951.8|190826.8|190893.5|190768.5|17
1724427800000|2024-08-23 15:43:20|190950.3|190825.3|190951.9|190826.9|190953.4|190828.4|190947.4|190822.4|23
1724427810000|2024-08-23 15:43:30|190952.1|190827.1|190952.6|190827.6|190965.4|190840.4|190947.8|190822.8|27
1724427820000|2024-08-23 15:43:40|190954|190829|190950.3|190825.3|190954|190829|190950.3|190825.3|9
1724427830000|2024-08-23 15:43:50|190951|190826|190970.7|190845.7|190970.7|190845.7|190951|190826|21
1724427840000|2024-08-23 15:44:00|190967.7|190842.7|190970.5|190845.5|190974.1|190849.1|190965.2|190840.2|25
1724427850000|2024-08-23 15:44:10|190973.7|190848.7|190966.2|190841.2|190974|190849|190964.6|190839.6|22
1724427860000|2024-08-23 15:44:20|190967.1|190842.1|190968.1|190843.1|190973.9|190848.9|190965.3|190840.3|30
1724427870000|2024-08-23 15:44:30|190968.8|190843.8|191023|190898|191028.9|190903.9|190965.6|190840.6|34
1724427880000|2024-08-23 15:44:40|191026.2|190901.2|191027.9|190902.9|191029.3|190904.3|191016.9|190891.9|31
1724427890000|2024-08-23 15:44:50|191026.9|190901.9|191023.3|190898.3|191026.9|190901.9|191020.5|190895.5|29
1724427900000|2024-08-23 15:45:00|191022.8|190897.8|191017.8|190892.8|191069.9|190944.9|191015.4|190890.4|30
1724427910000|2024-08-23 15:45:10|191017.2|190892.2|191001.6|190876.6|191017.2|190892.2|190998.2|190873.2|26
1724427920000|2024-08-23 15:45:20|191001.8|190876.8|191041.3|190916.3|191046.3|190921.3|191001.2|190876.2|28
1724427930000|2024-08-23 15:45:30|191041.7|190916.7|191109.9|190984.9|191109.9|190984.9|191040.2|190915.2|19
1724427940000|2024-08-23 15:45:40|191116.1|190991.1|191072.6|190947.6|191116.1|190991.1|191066.5|190941.5|32
1724427950000|2024-08-23 15:45:50|191070.9|190945.9|191070.2|190945.2|191085.1|190960.1|191067.5|190942.5|29
1724427960000|2024-08-23 15:46:00|191072.2|190947.2|191003.6|190878.6|191072.2|190947.2|190987.4|190862.4|34
1724427970000|2024-08-23 15:46:10|191016.4|190891.4|191016.8|190891.8|191036.6|190911.6|191015.3|190890.3|34
1724427980000|2024-08-23 15:46:20|191016.4|190891.4|191012|190887|191050.9|190925.9|191012|190887|33
1724427990000|2024-08-23 15:46:30|191011.1|190886.1|190991|190866|191011.2|190886.2|190989.8|190864.8|24
1724428000000|2024-08-23 15:46:40|190991.4|190866.4|190977.1|190852.1|190994.3|190869.3|190977.1|190852.1|32
1724428010000|2024-08-23 15:46:50|190966|190841|190969.4|190844.4|190982.2|190857.2|190966|190841|26
1724428020000|2024-08-23 15:47:00|190968.8|190843.8|190977.2|190852.2|190979.5|190854.5|190968.4|190843.4|24
1724428030000|2024-08-23 15:47:10|190978.1|190853.1|190984.3|190859.3|190987.5|190862.5|190967.5|190842.5|19
1724428040000|2024-08-23 15:47:20|190986.9|190861.9|190991.1|190866.1|190994.9|190869.9|190985.4|190860.4|17
1724428050000|2024-08-23 15:47:30|190990.5|190865.5|190993.5|190868.5|190993.8|190868.8|190969.8|190844.8|24
1724428060000|2024-08-23 15:47:40|190992.3|190867.3|191007.5|190882.5|191012.3|190887.3|190972.5|190847.5|16
1724428070000|2024-08-23 15:47:50|191008.7|190883.7|191009.2|190884.2|191010.9|190885.9|191006.5|190881.5|22
1724428080000|2024-08-23 15:48:00|191009.1|190884.1|191008.8|190883.8|191010.7|190885.7|191007.5|190882.5|7
1724428090000|2024-08-23 15:48:10|191010.5|190885.5|190959.7|190834.7|191011.2|190886.2|190950.8|190825.8|20
1724428100000|2024-08-23 15:48:20|190958.8|190833.8|190959.6|190834.6|190962.8|190837.8|190956|190831|15
1724428110000|2024-08-23 15:48:30|190959.5|190834.5|190956.5|190831.5|190960.6|190835.6|190955.2|190830.2|10
1724428120000|2024-08-23 15:48:40|190955.7|190830.7|190957.6|190832.6|190963.6|190838.6|190955.5|190830.5|18
1724428130000|2024-08-23 15:48:50|190956.8|190831.8|190960.8|190835.8|190961|190836|190956.8|190831.8|25
1724428140000|2024-08-23 15:49:00|190960.2|190835.2|190957.9|190832.9|190961.1|190836.1|190956.8|190831.8|24
1724428150000|2024-08-23 15:49:10|190958.3|190833.3|190965.2|190840.2|190967.1|190842.1|190931.6|190806.6|22
1724428160000|2024-08-23 15:49:20|190966.3|190841.3|190968.3|190843.3|190980.2|190855.2|190965.6|190840.6|25
1724428170000|2024-08-23 15:49:30|190969.6|190844.6|190964.2|190839.2|190974.4|190849.4|190962.5|190837.5|23
1724428180000|2024-08-23 15:49:40|190964.6|190839.6|191004.5|190879.5|191006.5|190881.5|190964.6|190839.6|22
1724428190000|2024-08-23 15:49:50|191005.6|190880.6|190996.7|190871.7|191008.9|190883.9|190995.4|190870.4|8
1724428200000|2024-08-23 15:50:00|190996|190871|190995.5|190870.5|190997.8|190872.8|190993.7|190868.7|14
1724428210000|2024-08-23 15:50:10|190998.3|190873.3|191020.5|190895.5|191036.1|190911.1|190998.3|190873.3|13
1724428220000|2024-08-23 15:50:20|191037.1|190912.1|191058.5|190933.5|191064.2|190939.2|191037.1|190912.1|23
1724428230000|2024-08-23 15:50:30|191058.6|190933.6|191051|190926|191058.7|190933.7|191041.5|190916.5|24
1724428240000|2024-08-23 15:50:40|191051.4|190926.4|191061.9|190936.9|191068.4|190943.4|191051.4|190926.4|9
1724428250000|2024-08-23 15:50:50|191058.6|190933.6|191062.3|190937.3|191064|190939|191058.6|190933.6|17
1724428260000|2024-08-23 15:51:00|191059.9|190934.9|191088.7|190963.7|191095.2|190970.2|191059.5|190934.5|30
1724428270000|2024-08-23 15:51:10|191088.2|190963.2|191079.1|190954.1|191089.3|190964.3|191075.2|190950.2|21
1724428280000|2024-08-23 15:51:20|191078.4|190953.4|191120|190995|191128|191003|191071.5|190946.5|32
1724428290000|2024-08-23 15:51:30|191116.1|190991.1|191119.1|190994.1|191121|190996|191116.1|190991.1|29
1724428300000|2024-08-23 15:51:40|191120.2|190995.2|191105.6|190980.6|191120.2|190995.2|191099.9|190974.9|28
1724428310000|2024-08-23 15:51:50|191106.7|190981.7|191106.1|190981.1|191112|190987|191099.5|190974.5|27
1724428320000|2024-08-23 15:52:00|191106.5|190981.5|191097|190972|191113.4|190988.4|191096.1|190971.1|30
1724428330000|2024-08-23 15:52:10|191097.1|190972.1|191096.3|190971.3|191099.6|190974.6|191096.2|190971.2|20
1724428340000|2024-08-23 15:52:20|191096.6|190971.6|191142.8|191017.8|191142.8|191017.8|191095.2|190970.2|25
1724428350000|2024-08-23 15:52:30|191137.8|191012.8|191147.4|191022.4|191149.7|191024.7|191133.7|191008.7|23
1724428360000|2024-08-23 15:52:40|191149.2|191024.2|191157.1|191032.1|191160.5|191035.5|191147.7|191022.7|23
1724428370000|2024-08-23 15:52:50|191155.2|191030.2|191152.1|191027.1|191156.8|191031.8|191152.1|191027.1|14
1724428380000|2024-08-23 15:53:00|191156|191031|191161.6|191036.6|191161.6|191036.6|191151.5|191026.5|26
1724428390000|2024-08-23 15:53:10|191160.3|191035.3|191157|191032|191160.9|191035.9|191156.7|191031.7|17
1724428400000|2024-08-23 15:53:20|191177.8|191052.8|191144.9|191019.9|191177.8|191052.8|191144.9|191019.9|26
1724428410000|2024-08-23 15:53:30|191092.1|190967.1|191098.3|190973.3|191104.4|190979.4|191092.1|190967.1|29
1724428420000|2024-08-23 15:53:40|191099.6|190974.6|191101.7|190976.7|191124.2|190999.2|191099.6|190974.6|21
1724428430000|2024-08-23 15:53:50|191102.4|190977.4|191103.2|190978.2|191113.2|190988.2|191101.6|190976.6|16
1724428440000|2024-08-23 15:54:00|191103.9|190978.9|191131.8|191006.8|191135.2|191010.2|191103.9|190978.9|31
1724428450000|2024-08-23 15:54:10|191132.6|191007.6|191115.9|190990.9|191132.6|191007.6|191112.9|190987.9|32
1724428460000|2024-08-23 15:54:20|191116.8|190991.8|191102.6|190977.6|191121.8|190996.8|191102.6|190977.6|33
1724428470000|2024-08-23 15:54:30|191102|190977|191071.2|190946.2|191102|190977|191071.2|190946.2|21
1724428480000|2024-08-23 15:54:40|191070.9|190945.9|191071.5|190946.5|191073.6|190948.6|191070.9|190945.9|15
1724428490000|2024-08-23 15:54:50|191072.4|190947.4|191070.9|190945.9|191074.4|190949.4|191064.9|190939.9|15
1724428500000|2024-08-23 15:55:00|191072.7|190947.7|191078.5|190953.5|191078.5|190953.5|191064.9|190939.9|17
1724428510000|2024-08-23 15:55:10|191080.2|190955.2|191085.2|190960.2|191086.3|190961.3|191075.2|190950.2|15
1724428520000|2024-08-23 15:55:20|191086.1|190961.1|191080.6|190955.6|191086.1|190961.1|191080.4|190955.4|16
1724428530000|2024-08-23 15:55:30|191078.7|190953.7|191119.5|190994.5|191119.5|190994.5|191070.2|190945.2|18
1724428540000|2024-08-23 15:55:40|191114.4|190989.4|191113.3|190988.3|191116.3|190991.3|191109.8|190984.8|30
1724428550000|2024-08-23 15:55:50|191113|190988|191103|190978|191113.4|190988.4|191103|190978|8
1724428560000|2024-08-23 15:56:00|191103.8|190978.8|191089.5|190964.5|191108.7|190983.7|191088.9|190963.9|19
1724428570000|2024-08-23 15:56:10|191090.3|190965.3|191080.1|190955.1|191090.9|190965.9|191078.8|190953.8|12
1724428580000|2024-08-23 15:56:20|191079.4|190954.4|191067.4|190942.4|191079.4|190954.4|191051.5|190926.5|18
1724428590000|2024-08-23 15:56:30|191068|190943|191030.7|190905.7|191068|190943|191016.4|190891.4|21
1724428600000|2024-08-23 15:56:40|191031.1|190906.1|191035|190910|191036.5|190911.5|191029.4|190904.4|19
1724428610000|2024-08-23 15:56:50|191036.3|190911.3|191036.5|190911.5|191040|190915|191034|190909|16
1724428620000|2024-08-23 15:57:00|191035.6|190910.6|191039.3|190914.3|191049.3|190924.3|191035.6|190910.6|20
1724428630000|2024-08-23 15:57:10|191036.1|190911.1|191040.1|190915.1|191042.3|190917.3|191036.1|190911.1|19
1724428640000|2024-08-23 15:57:20|191037.5|190912.5|191045.2|190920.2|191048.9|190923.9|191036.6|190911.6|17
1724428650000|2024-08-23 15:57:30|191035.2|190910.2|191043.8|190918.8|191046.4|190921.4|191035.2|190910.2|23
1724428660000|2024-08-23 15:57:40|191040.8|190915.8|191045.7|190920.7|191049.8|190924.8|191040.8|190915.8|17
1724428670000|2024-08-23 15:57:50|191044.4|190919.4|191057.9|190932.9|191057.9|190932.9|191042.7|190917.7|12
1724428680000|2024-08-23 15:58:00|191094.8|190969.8|191120.6|190995.6|191120.6|190995.6|191079.4|190954.4|32
1724428690000|2024-08-23 15:58:10|191118.3|190993.3|191120.7|190995.7|191138.6|191013.6|191114.7|190989.7|33
1724428700000|2024-08-23 15:58:20|191121.9|190996.9|191130.9|191005.9|191138.7|191013.7|191121.9|190996.9|28
1724428710000|2024-08-23 15:58:30|191130.2|191005.2|191126.8|191001.8|191133.1|191008.1|191126.8|191001.8|27
1724428720000|2024-08-23 15:58:40|191127.4|191002.4|191108.7|190983.7|191132.7|191007.7|191107.6|190982.6|26
1724428730000|2024-08-23 15:58:50|191111.1|190986.1|191109.3|190984.3|191111.4|190986.4|191106|190981|34
1724428740000|2024-08-23 15:59:00|191111.1|190986.1|191102.1|190977.1|191111.1|190986.1|191098.9|190973.9|27
1724428750000|2024-08-23 15:59:10|191102.8|190977.8|191076.8|190951.8|191102.8|190977.8|191065.4|190940.4|29
1724428760000|2024-08-23 15:59:20|191077.4|190952.4|191074.1|190949.1|191079.2|190954.2|191072|190947|27
1724428770000|2024-08-23 15:59:30|191074.2|190949.2|191057.6|190932.6|191074.2|190949.2|191041|190916|23
1724428780000|2024-08-23 15:59:40|191058.3|190933.3|191057.7|190932.7|191062.3|190937.3|191056.3|190931.3|22
1724428790000|2024-08-23 15:59:50|191058.6|190933.6|191057.6|190932.6|191058.6|190933.6|191053.9|190928.9|11
1724428800000|2024-08-23 16:00:00|191058.3|190933.3|190962|190912|191058.3|190956|190962|190912|34
1724428810000|2024-08-23 16:00:10|190962.9|190912.9|191022.3|190897.3|191033.3|190916.8|190956.5|190897.3|32
1724428820000|2024-08-23 16:00:20|191024.5|190899.5|191011|190886|191026.4|190901.4|190988.9|190863.9|22
1724428830000|2024-08-23 16:00:30|191011.5|190886.5|191009.4|190884.4|191024.3|190899.3|191007.6|190882.6|31
1724428840000|2024-08-23 16:00:40|191009.9|190884.9|191027.6|190902.6|191029.6|190904.6|191000.5|190875.5|28
1724428850000|2024-08-23 16:00:50|191044.4|190919.4|191049.8|190924.8|191073.2|190948.2|191044.4|190919.4|37
1724428860000|2024-08-23 16:01:00|191050.2|190925.2|191025.5|190900.5|191050.2|190925.2|191021.6|190896.6|26
1724428870000|2024-08-23 16:01:10|190987.5|190937.5|191042|190917|191046.9|190940.6|190985.7|190916.3|26
1724428880000|2024-08-23 16:01:20|191043.4|190918.4|191012.2|190887.2|191043.4|190918.4|191011.6|190886.6|18
1724428890000|2024-08-23 16:01:30|191012.8|190887.8|191010.2|190885.2|191012.8|190887.8|190991.4|190866.4|17
1724428900000|2024-08-23 16:01:40|191006.1|190881.1|190979.3|190854.3|191008.6|190883.6|190976.6|190851.6|28
1724428910000|2024-08-23 16:01:50|190980.1|190855.1|190982|190857|190991.2|190866.2|190977.6|190852.6|20
1724428920000|2024-08-23 16:02:00|190985.3|190860.3|191012.2|190887.2|191027.2|190902.2|190981.9|190856.9|26
1724428930000|2024-08-23 16:02:10|191011.7|190886.7|190985.1|190860.1|191011.7|190886.7|190984.5|190859.5|20
1724428940000|2024-08-23 16:02:20|190989.4|190864.4|190986.2|190861.2|190990.9|190865.9|190983|190858|15
1724428950000|2024-08-23 16:02:30|190986.9|190861.9|190987.7|190862.7|190987.7|190862.7|190985.6|190860.6|9
1724428960000|2024-08-23 16:02:40|190988.6|190863.6|190988.6|190863.6|190993.7|190868.7|190987.7|190862.7|10
1724428970000|2024-08-23 16:02:50|190989.8|190864.8|191009.4|190884.4|191014.7|190889.7|190989.8|190864.8|16
1724428980000|2024-08-23 16:03:00|191008.3|190883.3|190998.5|190873.5|191013.2|190888.2|190998.5|190873.5|10
1724428990000|2024-08-23 16:03:10|190998.7|190873.7|190931.2|190806.2|190998.7|190873.7|190930.2|190805.2|30
1724429000000|2024-08-23 16:03:20|190929.9|190804.9|190950.1|190825.1|190964.7|190839.7|190925.7|190800.7|19
1724429010000|2024-08-23 16:03:30|190947|190822|190950.9|190825.9|190950.9|190825.9|190942.6|190817.6|32
1724429020000|2024-08-23 16:03:40|190951.8|190826.8|190930.4|190805.4|190952.8|190827.8|190926|190801|24
1724429030000|2024-08-23 16:03:50|190934.1|190809.1|190956.4|190831.4|190965.5|190840.5|190934.1|190809.1|24
1724429040000|2024-08-23 16:04:00|190954.4|190829.4|190952.8|190827.8|190959.8|190834.8|190949.8|190824.8|28
1724429050000|2024-08-23 16:04:10|190953.6|190828.6|190935.9|190810.9|190954.3|190829.3|190935.5|190810.5|20
1724429060000|2024-08-23 16:04:20|190935|190810|190897.4|190772.4|190935|190810|190896.2|190771.2|25
1724429070000|2024-08-23 16:04:30|190895.9|190770.9|190897.5|190772.5|190900.2|190775.2|190895.9|190770.9|5
1724429080000|2024-08-23 16:04:40|190901.5|190776.5|190894.4|190769.4|190903.9|190778.9|190891.9|190766.9|19
1724429090000|2024-08-23 16:04:50|190896.1|190771.1|190908.1|190783.1|190908.2|190783.2|190896.1|190771.1|14
1724429100000|2024-08-23 16:05:00|190904.7|190779.7|190872.1|190747.1|190905.6|190780.6|190859.2|190734.2|23
1724429110000|2024-08-23 16:05:10|190875.6|190750.6|190830.7|190705.7|190877.5|190752.5|190827.1|190702.1|18
1724429120000|2024-08-23 16:05:20|190829.6|190704.6|190830.7|190705.7|190831.3|190706.3|190829.6|190704.6|7
1724429130000|2024-08-23 16:05:30|190831.6|190706.6|190867.5|190742.5|190868.8|190743.8|190831.4|190706.4|30
1724429140000|2024-08-23 16:05:40|190867.2|190742.2|190800.1|190750.1|190867.9|190750.9|190794.7|190729.4|28
1724429150000|2024-08-23 16:05:50|190814.4|190764.4|190801.1|190751.1|190814.4|190764.4|190796.6|190746.6|16
1724429160000|2024-08-23 16:06:00|190795.7|190745.7|190843.6|190793.6|190844.3|190794.3|190795.7|190745.7|25
1724429170000|2024-08-23 16:06:10|190845.5|190795.5|190838.3|190788.3|190845.5|190795.5|190823.3|190773.3|20
1724429180000|2024-08-23 16:06:20|190836.9|190786.9|190894.8|190769.8|190904.1|190786.9|190831.5|190738.6|17
1724429190000|2024-08-23 16:06:30|190895.5|190770.5|190899.5|190774.5|190899.5|190774.5|190893.5|190768.5|5
1724429200000|2024-08-23 16:06:40|190900.6|190775.6|190892.2|190767.2|190908.9|190783.9|190890.8|190765.8|16
1724429210000|2024-08-23 16:06:50|190889.7|190764.7|190885.2|190760.2|190889.7|190764.7|190870.9|190745.9|31
1724429220000|2024-08-23 16:07:00|190881.9|190756.9|190803.8|190678.8|190887.3|190762.3|190803.8|190678.8|25
1724429230000|2024-08-23 16:07:10|190792.2|190667.2|190806.7|190681.7|190809.4|190684.4|190792.2|190667.2|21
1724429240000|2024-08-23 16:07:20|190807.8|190682.8|190807.6|190682.6|190810.9|190685.9|190805.1|190680.1|12
1724429250000|2024-08-23 16:07:30|190805.8|190680.8|190794.3|190669.3|190808.5|190683.5|190794.3|190669.3|13
1724429260000|2024-08-23 16:07:40|190797.9|190672.9|190796.1|190671.1|190797.9|190672.9|190791.7|190666.7|10
1724429270000|2024-08-23 16:07:50|190797.1|190672.1|190723|190598|190797.1|190685.6|190682|190593.2|12
1724429280000|2024-08-23 16:08:00|190722.4|190597.4|190718|190593|190722.6|190597.6|190710.6|190585.6|20
1724429290000|2024-08-23 16:08:10|190716.9|190591.9|190674.8|190549.8|190716.9|190591.9|190674.8|190549.8|19
1724429300000|2024-08-23 16:08:20|190678|190553|190664.7|190539.7|190678|190553|190650.6|190525.6|22
1724429310000|2024-08-23 16:08:30|190666.5|190541.5|190637.9|190512.9|190666.5|190541.5|190637.7|190512.7|20
1724429320000|2024-08-23 16:08:40|190636.7|190511.7|190673.5|190548.5|190675.2|190550.2|190635.7|190510.7|12
1724429330000|2024-08-23 16:08:50|190674.3|190549.3|190643|190518|190675.2|190550.2|190642|190517|13
1724429340000|2024-08-23 16:09:00|190643.6|190518.6|190641.6|190516.6|190643.6|190518.6|190640.1|190515.1|7
1724429350000|2024-08-23 16:09:10|190641.1|190516.1|190637.3|190512.3|190641.4|190516.4|190635|190510|7
1724429360000|2024-08-23 16:09:20|190638.4|190513.4|190638.3|190513.3|190643.9|190518.9|190638.3|190513.3|10
1724429370000|2024-08-23 16:09:30|190637.4|190512.4|190636|190511|190638.5|190513.5|190634.6|190509.6|15
1724429380000|2024-08-23 16:09:40|190638.7|190513.7|190637.9|190512.9|190640.1|190515.1|190636.4|190511.4|11
1724429390000|2024-08-23 16:09:50|190637.2|190512.2|190636.1|190511.1|190641.3|190516.3|190636.1|190511.1|14
1724429400000|2024-08-23 16:10:00|190631.2|190506.2|190636.3|190511.3|190640|190515|190631.2|190506.2|13
1724429410000|2024-08-23 16:10:10|190632.8|190507.8|190642.4|190517.4|190644.5|190519.5|190632.2|190507.2|14
1724429420000|2024-08-23 16:10:20|190641.8|190516.8|190640.9|190515.9|190643.6|190518.6|190640|190515|5
1724429430000|2024-08-23 16:10:30|190642.4|190517.4|190672.4|190547.4|190682.4|190557.4|190632.1|190507.1|32
1724429440000|2024-08-23 16:10:40|190673.4|190548.4|190685.5|190635.5|190722.7|190639.6|190673.3|190548.3|18
1724429450000|2024-08-23 16:10:50|190737.7|190612.7|190724|190599|190740.7|190615.7|190724|190599|30
1724429460000|2024-08-23 16:11:00|190727.1|190602.1|190726.4|190601.4|190733.9|190608.9|190725.6|190600.6|28
1724429470000|2024-08-23 16:11:10|190729.7|190604.7|190726.2|190601.2|190729.7|190604.7|190712.1|190587.1|21
1724429480000|2024-08-23 16:11:20|190726.8|190601.8|190700.9|190575.9|190726.8|190601.8|190685.3|190560.3|25
1724429490000|2024-08-23 16:11:30|190700.3|190575.3|190691|190566|190701|190576|190690.7|190565.7|26
1724429500000|2024-08-23 16:11:40|190690.5|190565.5|190646.1|190521.1|190690.9|190565.9|190646.1|190521.1|30
1724429510000|2024-08-23 16:11:50|190644.2|190519.2|190621|190496|190652.7|190527.7|190607.5|190482.5|24
1724429520000|2024-08-23 16:12:00|190617|190492|190635.8|190510.8|190638.6|190513.6|190617|190492|28
1724429530000|2024-08-23 16:12:10|190636.5|190511.5|190567.8|190442.8|190636.5|190511.5|190563|190438|18
1724429540000|2024-08-23 16:12:20|190567.1|190442.1|190585.8|190460.8|190596.6|190471.6|190530.4|190405.4|21
1724429550000|2024-08-23 16:12:30|190570.4|190445.4|190564.9|190439.9|190592.1|190467.1|190564.4|190439.4|31
1724429560000|2024-08-23 16:12:40|190566.9|190441.9|190609.7|190484.7|190619.4|190494.4|190565.6|190440.6|19
1724429570000|2024-08-23 16:12:50|190610.5|190485.5|190610.9|190485.9|190622|190497|190610.5|190485.5|18
1724429580000|2024-08-23 16:13:00|190611.8|190486.8|190646.9|190521.9|190649|190524|190611.8|190486.8|23
1724429590000|2024-08-23 16:13:10|190645.9|190520.9|190648.7|190523.7|190649.9|190524.9|190645.9|190520.9|15
1724429600000|2024-08-23 16:13:20|190647.9|190522.9|190663.5|190538.5|190665.9|190540.9|190647.1|190522.1|23
1724429610000|2024-08-23 16:13:30|190662.7|190537.7|190675.5|190550.5|190678.1|190553.1|190662.7|190537.7|23
1724429620000|2024-08-23 16:13:40|190676.2|190551.2|190676.8|190551.8|190682.2|190557.2|190676.2|190551.2|9
1724429630000|2024-08-23 16:13:50|190677.3|190552.3|190624|190499|190679.5|190554.5|190613.1|190488.1|18
1724429640000|2024-08-23 16:14:00|190625.2|190500.2|190651.3|190526.3|190656.7|190531.7|190625.2|190500.2|26
1724429650000|2024-08-23 16:14:10|190650.3|190525.3|190646.2|190521.2|190658.6|190533.6|190646.2|190521.2|20
1724429660000|2024-08-23 16:14:20|190644.6|190519.6|190646.5|190521.5|190647.7|190522.7|190643.2|190518.2|15
1724429670000|2024-08-23 16:14:30|190645.1|190520.1|190656.6|190531.6|190658.1|190533.1|190641.6|190516.6|11
1724429680000|2024-08-23 16:14:40|190657.6|190532.6|190674.6|190549.6|190677.6|190552.6|190657.6|190532.6|10
1724429690000|2024-08-23 16:14:50|190674.5|190549.5|190674.5|190549.5|190674.5|190549.5|190674.5|190549.5|1
1724429700000|2024-08-23 16:15:00|190675.8|190550.8|190717.9|190592.9|190734.2|190609.2|190675.8|190550.8|20
1724429710000|2024-08-23 16:15:10|190711.6|190586.6|190787.6|190662.6|190791.2|190666.2|190711.6|190586.6|27
1724429720000|2024-08-23 16:15:20|190781.1|190656.1|190799.5|190674.5|190838|190713|190781.1|190656.1|28
1724429730000|2024-08-23 16:15:30|190803.2|190678.2|190784.5|190659.5|190803.2|190678.2|190780.4|190655.4|27
1724429740000|2024-08-23 16:15:40|190784.2|190659.2|190743.6|190618.6|190784.2|190659.2|190740.3|190615.3|23
1724429750000|2024-08-23 16:15:50|190742|190617|190755.2|190630.2|190755.2|190630.2|190739|190614|21
1724429760000|2024-08-23 16:16:00|190751.8|190626.8|190760.5|190635.5|190768.6|190643.6|190751.8|190626.8|26
1724429770000|2024-08-23 16:16:10|190757.6|190632.6|190754.3|190629.3|190783.6|190658.6|190730.3|190605.3|28
1724429780000|2024-08-23 16:16:20|190754.5|190629.5|190741.7|190616.7|190765.5|190640.5|190735.6|190610.6|17
1724429790000|2024-08-23 16:16:30|190740.3|190615.3|190744.5|190619.5|190745.2|190620.2|190740.3|190615.3|10
1724429800000|2024-08-23 16:16:40|190745.8|190620.8|190700.4|190650.4|190758.3|190656.5|190697.6|190620.8|16
1724429810000|2024-08-23 16:16:50|190701.4|190651.4|190708.3|190658.3|190708.3|190658.3|190701.4|190651.4|8
1724429820000|2024-08-23 16:17:00|190741.1|190616.1|190757.5|190632.5|190761.9|190636.9|190741.1|190616.1|19
1724429830000|2024-08-23 16:17:10|190758.6|190633.6|190772.1|190647.1|190785.5|190660.5|190758.6|190633.6|23
1724429840000|2024-08-23 16:17:20|190773.6|190648.6|190745.8|190620.8|190778.3|190653.3|190740|190615|18
1724429850000|2024-08-23 16:17:30|190745.2|190620.2|190761.3|190636.3|190766.1|190641.1|190743.8|190618.8|18
1724429860000|2024-08-23 16:17:40|190764.2|190639.2|190747.3|190622.3|190764.3|190639.3|190743.7|190618.7|30
1724429870000|2024-08-23 16:17:50|190752.9|190627.9|190778.3|190653.3|190782.5|190657.5|190752.9|190627.9|27
1724429880000|2024-08-23 16:18:00|190777.8|190652.8|190746.1|190621.1|190777.8|190652.8|190741.7|190616.7|32
1724429890000|2024-08-23 16:18:10|190741.9|190616.9|190666.1|190541.1|190747|190622|190661.1|190536.1|27
1724429900000|2024-08-23 16:18:20|190667.3|190542.3|190659.5|190534.5|190667.3|190542.3|190658.4|190533.4|21
1724429910000|2024-08-23 16:18:30|190647.7|190522.7|190643.5|190518.5|190649.7|190524.7|190630|190505|25
1724429920000|2024-08-23 16:18:40|190642.3|190517.3|190643.3|190518.3|190645.2|190520.2|190641.3|190516.3|19
1724429930000|2024-08-23 16:18:50|190642.4|190517.4|190615.9|190490.9|190645.3|190520.3|190611.5|190486.5|29
1724429940000|2024-08-23 16:19:00|190613|190488|190580.8|190455.8|190614.8|190489.8|190580.8|190455.8|24
1724429950000|2024-08-23 16:19:10|190572.2|190447.2|190574.3|190449.3|190577.6|190452.6|190564.9|190439.9|22
1724429960000|2024-08-23 16:19:20|190576.6|190451.6|190573.3|190448.3|190576.6|190451.6|190549.9|190424.9|32
1724429970000|2024-08-23 16:19:30|190574.2|190449.2|190601.7|190476.7|190610|190485|190574.2|190449.2|35
1724429980000|2024-08-23 16:19:40|190601.2|190476.2|190597.8|190472.8|190604.8|190479.8|190593.8|190468.8|30
1724429990000|2024-08-23 16:19:50|190596.4|190471.4|190592.2|190467.2|190597|190472|190591.1|190466.1|16
1724430000000|2024-08-23 16:20:00|190591.1|190466.1|190591.1|190466.1|190595.1|190470.1|190587.3|190462.3|21
1724430010000|2024-08-23 16:20:10|190590.3|190465.3|190578.6|190453.6|190590.3|190465.3|190574.6|190449.6|19
1724430020000|2024-08-23 16:20:20|190578.8|190453.8|190576.9|190451.9|190580.5|190455.5|190573.2|190448.2|18
1724430030000|2024-08-23 16:20:30|190579.9|190454.9|190585.6|190460.6|190587.7|190462.7|190576.5|190451.5|17
1724430040000|2024-08-23 16:20:40|190582.1|190457.1|190575.9|190450.9|190582.1|190457.1|190575.9|190450.9|12
1724430050000|2024-08-23 16:20:50|190576.7|190451.7|190580.1|190455.1|190582.1|190457.1|190574.8|190449.8|17
1724430060000|2024-08-23 16:21:00|190580.5|190455.5|190581.2|190456.2|190585.2|190460.2|190577.5|190452.5|13
1724430070000|2024-08-23 16:21:10|190576.7|190451.7|190577.3|190452.3|190581.4|190456.4|190569.6|190444.6|20
1724430080000|2024-08-23 16:21:20|190571.9|190446.9|190572.4|190447.4|190578.4|190453.4|190569.1|190444.1|21
1724430090000|2024-08-23 16:21:30|190571.7|190446.7|190539.1|190414.1|190571.7|190465.8|190484.8|190389.9|28
1724430100000|2024-08-23 16:21:40|190541.9|190416.9|190539.9|190414.9|190541.9|190416.9|190538|190413|14
1724430110000|2024-08-23 16:21:50|190537.6|190412.6|190534.7|190409.7|190549.6|190424.6|190534.7|190409.7|17
1724430120000|2024-08-23 16:22:00|190537.9|190412.9|190534.8|190409.8|190538.8|190413.8|190533.7|190408.7|11
1724430130000|2024-08-23 16:22:10|190535.5|190410.5|190546.3|190496.3|190555.2|190496.3|190535.5|190410.5|18
1724430140000|2024-08-23 16:22:20|190546.8|190496.8|190576|190451|190579.5|190497.4|190533.6|190450.8|24
1724430150000|2024-08-23 16:22:30|190577|190452|190584.8|190459.8|190584.8|190459.8|190576.3|190451.3|13
1724430160000|2024-08-23 16:22:40|190585.8|190460.8|190626.9|190501.9|190632.6|190507.6|190585.8|190460.8|21
1724430170000|2024-08-23 16:22:50|190627.3|190502.3|190672.5|190547.5|190674.6|190549.6|190624.8|190499.8|27
1724430180000|2024-08-23 16:23:00|190673.3|190548.3|190673.4|190548.4|190674.7|190549.7|190665.2|190540.2|24
1724430190000|2024-08-23 16:23:10|190674.4|190549.4|190655|190530|190674.9|190549.9|190655|190530|30
1724430200000|2024-08-23 16:23:20|190653.8|190528.8|190681.7|190556.7|190684.8|190559.8|190605|190526.2|31
1724430210000|2024-08-23 16:23:30|190672|190547|190700.8|190575.8|190700.8|190575.8|190672|190547|31
1724430220000|2024-08-23 16:23:40|190696|190571|190696.4|190571.4|190701.6|190576.6|190686|190561|29
1724430230000|2024-08-23 16:23:50|190693.6|190568.6|190718.2|190593.2|190718.2|190593.2|190692.3|190567.3|31
1724430240000|2024-08-23 16:24:00|190719.4|190594.4|190719.3|190594.3|190730.3|190605.3|190719.3|190594.3|30
1724430250000|2024-08-23 16:24:10|190718.5|190593.5|190723.4|190598.4|190723.4|190598.4|190717.2|190592.2|14
1724430260000|2024-08-23 16:24:20|190719.5|190594.5|190714.4|190589.4|190719.6|190594.6|190710.5|190585.5|20
1724430270000|2024-08-23 16:24:30|190713.1|190588.1|190715.1|190590.1|190716.9|190591.9|190707.8|190582.8|23
1724430280000|2024-08-23 16:24:40|190718.3|190593.3|190773.9|190648.9|190786|190661|190717.4|190592.4|24
1724430290000|2024-08-23 16:24:50|190773.1|190648.1|190774|190649|190774|190649|190773.1|190648.1|2
1724430300000|2024-08-23 16:25:00|190773.8|190648.8|190785.6|190660.6|190785.6|190660.6|190769.4|190644.4|17
1724430310000|2024-08-23 16:25:10|190787.1|190662.1|190785|190660|190791.1|190666.1|190778.9|190653.9|25
1724430320000|2024-08-23 16:25:20|190779.9|190654.9|190779.8|190654.8|190781.7|190656.7|190776.8|190651.8|39
1724430330000|2024-08-23 16:25:30|190781.8|190656.8|190777.8|190652.8|190783.3|190658.3|190777.7|190652.7|39
1724430340000|2024-08-23 16:25:40|190776.1|190651.1|190758.8|190633.8|190783.8|190658.8|190757.9|190632.9|36
1724430350000|2024-08-23 16:25:50|190763.2|190638.2|190783.2|190658.2|190788.7|190663.7|190763.1|190638.1|27
1724430360000|2024-08-23 16:26:00|190786.1|190661.1|190780|190655|190797.5|190672.5|190773.4|190648.4|33
1724430370000|2024-08-23 16:26:10|190780.3|190655.3|190779.7|190654.7|190789.7|190664.7|190777.4|190652.4|39
1724430380000|2024-08-23 16:26:20|190782.1|190657.1|190782.8|190657.8|190788.1|190663.1|190777.7|190652.7|36
1724430390000|2024-08-23 16:26:30|190783.2|190658.2|190778.7|190653.7|190803.3|190678.3|190778.7|190653.7|31
1724430400000|2024-08-23 16:26:40|190780|190655|190788.5|190663.5|190798.5|190673.5|190765.7|190640.7|31
1724430410000|2024-08-23 16:26:50|190787.1|190662.1|190766.7|190641.7|190792.2|190667.2|190766.7|190641.7|26
1724430420000|2024-08-23 16:27:00|190744|190619|190759.6|190634.6|190763.2|190638.2|190744|190619|35
1724430430000|2024-08-23 16:27:10|190754.9|190629.9|190760|190635|190761.6|190636.6|190751.1|190626.1|25
1724430440000|2024-08-23 16:27:20|190759.7|190634.7|190770.3|190645.3|190794.5|190669.5|190759.7|190634.7|20
1724430450000|2024-08-23 16:27:30|190762|190637|190744.6|190619.6|190770.3|190645.3|190739.7|190614.7|24
1724430460000|2024-08-23 16:27:40|190750.8|190625.8|190745.9|190620.9|190760|190635|190744.1|190619.1|26
1724430470000|2024-08-23 16:27:50|190746.1|190621.1|190746.4|190621.4|190749.2|190624.2|190728.1|190603.1|23
1724430480000|2024-08-23 16:28:00|190745.1|190620.1|190747.1|190622.1|190748.6|190623.6|190741|190616|22
1724430490000|2024-08-23 16:28:10|190745.8|190620.8|190749|190624|190768.7|190643.7|190745.8|190620.8|26
1724430500000|2024-08-23 16:28:20|190756.2|190631.2|190763.4|190638.4|190767.3|190642.3|190754.3|190629.3|32
1724430510000|2024-08-23 16:28:30|190763.2|190638.2|190783.5|190658.5|190792.3|190667.3|190763.2|190638.2|23
1724430520000|2024-08-23 16:28:40|190781.8|190656.8|190770.5|190645.5|190787.2|190662.2|190767.1|190642.1|23
1724430530000|2024-08-23 16:28:50|190774.6|190649.6|190762.3|190637.3|190774.6|190649.6|190760.9|190635.9|16
1724430540000|2024-08-23 16:29:00|190763.4|190638.4|190750.9|190625.9|190763.4|190638.4|190746|190621|26
1724430550000|2024-08-23 16:29:10|190749.7|190624.7|190738|190613|190749.7|190624.7|190736.4|190611.4|18
1724430560000|2024-08-23 16:29:20|190742.5|190617.5|190729.8|190604.8|190742.5|190617.5|190729.8|190604.8|15
1724430570000|2024-08-23 16:29:30|190730.9|190605.9|190748.3|190623.3|190748.3|190623.3|190730.9|190605.9|14
1724430580000|2024-08-23 16:29:40|190752.6|190627.6|190748.1|190623.1|190759|190634|190747.1|190622.1|14
1724430590000|2024-08-23 16:29:50|190745.4|190620.4|190752.7|190627.7|190753|190628|190745.4|190620.4|12
1724430600000|2024-08-23 16:30:00|190753.6|190628.6|190748.2|190623.2|190755.4|190630.4|190748.2|190623.2|9
1724430610000|2024-08-23 16:30:10|190747.7|190622.7|190740.7|190615.7|190747.7|190622.7|190723.2|190598.2|16
1724430620000|2024-08-23 16:30:20|190741.4|190616.4|190748.1|190623.1|190750.3|190625.3|190741.4|190616.4|11
1724430630000|2024-08-23 16:30:30|190749|190624|190735.9|190610.9|190752|190627|190721.6|190596.6|26
1724430640000|2024-08-23 16:30:40|190737.4|190612.4|190655.2|190530.2|190737.4|190612.4|190626.5|190529.7|22
1724430650000|2024-08-23 16:30:50|190637.9|190512.9|190580.7|190455.7|190637.9|190512.9|190560.4|190454.8|26
1724430660000|2024-08-23 16:31:00|190582.7|190457.7|190577.3|190452.3|190582.7|190457.7|190576.6|190451.6|19
1724430670000|2024-08-23 16:31:10|190578.1|190453.1|190587.1|190462.1|190587.8|190462.8|190551.7|190426.7|34
1724430680000|2024-08-23 16:31:20|190584.9|190459.9|190572.9|190447.9|190586.1|190461.1|190541.4|190416.4|23
1724430690000|2024-08-23 16:31:30|190572.7|190447.7|190574.5|190449.5|190582|190457|190572.4|190447.4|26
1724430700000|2024-08-23 16:31:40|190577.7|190452.7|190588.7|190463.7|190588.7|190463.7|190576.4|190451.4|15
1724430710000|2024-08-23 16:31:50|190584.6|190459.6|190587.4|190462.4|190588.2|190463.2|190583.2|190458.2|22
1724430720000|2024-08-23 16:32:00|190583.8|190458.8|190589|190464|190589|190464|190583.8|190458.8|13
1724430730000|2024-08-23 16:32:10|190584.8|190459.8|190589.9|190464.9|190589.9|190464.9|190583.5|190458.5|20
1724430740000|2024-08-23 16:32:20|190586.1|190461.1|190588.2|190463.2|190590.1|190465.1|190584.6|190459.6|13
1724430750000|2024-08-23 16:32:30|190589.2|190464.2|190585.3|190460.3|190589.2|190464.2|190584.3|190459.3|6
1724430760000|2024-08-23 16:32:40|190585.9|190460.9|190584.1|190459.1|190589.1|190464.1|190582.4|190457.4|12
1724430770000|2024-08-23 16:32:50|190584.8|190459.8|190584.5|190459.5|190584.8|190459.8|190582.2|190457.2|11
1724430780000|2024-08-23 16:33:00|190585.5|190460.5|190592.1|190542.1|190596.4|190546.4|190579.5|190454.5|15
1724430790000|2024-08-23 16:33:10|190594.3|190544.3|190627.3|190502.3|190628.9|190544.7|190585.1|190502.3|32
1724430800000|2024-08-23 16:33:20|190627.9|190502.9|190627.2|190502.2|190628.7|190503.7|190609.6|190484.6|12
1724430810000|2024-08-23 16:33:30|190628|190503|190587.2|190462.2|190631.2|190506.2|190587.2|190462.2|21
1724430820000|2024-08-23 16:33:40|190590.5|190465.5|190590.2|190465.2|190596.6|190471.6|190580.6|190455.6|26
1724430830000|2024-08-23 16:33:50|190582.7|190457.7|190503.5|190453.5|190588.3|190463.3|190497.8|190446.4|17
1724430840000|2024-08-23 16:34:00|190503.1|190453.1|190530.3|190405.3|190536.2|190453.1|190497.2|190403.9|22
1724430850000|2024-08-23 16:34:10|190526.5|190401.5|190515|190390|190529.9|190404.9|190514|190389|15
1724430860000|2024-08-23 16:34:20|190516|190391|190436.3|190386.3|190516|190395.7|190432.5|190382.5|19
1724430870000|2024-08-23 16:34:30|190436.5|190386.5|190434.6|190384.6|190436.5|190386.5|190431.3|190381.3|14
1724430880000|2024-08-23 16:34:40|190435.2|190385.2|190476.9|190351.9|190484.3|190385.8|190435.2|190342.9|11
1724430890000|2024-08-23 16:34:50|190476.7|190351.7|190439.6|190314.6|190477|190352|190421.5|190296.5|25
1724430900000|2024-08-23 16:35:00|190438.4|190313.4|190410.6|190360.6|190439.3|190379.1|190409.2|190301.4|29
1724430910000|2024-08-23 16:35:10|190410.1|190360.1|190389.9|190339.9|190411.3|190361.3|190389.9|190339.9|29
1724430920000|2024-08-23 16:35:20|190387|190337|190391.5|190341.5|190395.4|190345.4|190387|190337|34
1724430930000|2024-08-23 16:35:30|190393.6|190343.6|190403.4|190353.4|190404.3|190354.3|190392.6|190342.6|16
1724430940000|2024-08-23 16:35:40|190402.5|190352.5|190374.7|190324.7|190403.5|190353.5|190365.4|190315.4|27
1724430950000|2024-08-23 16:35:50|190373.4|190323.4|190370.6|190320.6|190381.9|190331.9|190370.6|190320.6|30
1724430960000|2024-08-23 16:36:00|190376|190326|190408.9|190283.9|190411.9|190326|190352.6|190283.9|24
1724430970000|2024-08-23 16:36:10|190407.6|190282.6|190400.7|190275.7|190407.6|190282.6|190396.2|190271.2|24
1724430980000|2024-08-23 16:36:20|190401.6|190276.6|190398|190273|190402.3|190277.3|190395.5|190270.5|16
1724430990000|2024-08-23 16:36:30|190397|190272|190426.8|190301.8|190426.8|190301.8|190396.1|190271.1|12
1724431000000|2024-08-23 16:36:40|190426.7|190301.7|190397.3|190272.3|190427.6|190302.6|190392.4|190267.4|18
1724431010000|2024-08-23 16:36:50|190398.6|190273.6|190397.8|190272.8|190400|190275|190397.8|190272.8|12
1724431020000|2024-08-23 16:37:00|190396.7|190271.7|190397.9|190272.9|190399|190274|190394.7|190269.7|16
1724431030000|2024-08-23 16:37:10|190391|190266|190396.3|190271.3|190396.3|190271.3|190391|190266|9
1724431040000|2024-08-23 16:37:20|190392.3|190267.3|190397.8|190272.8|190399.8|190274.8|190392.3|190267.3|8
1724431050000|2024-08-23 16:37:30|190399|190274|190430.3|190305.3|190430.7|190305.7|190398.1|190273.1|18
1724431060000|2024-08-23 16:37:40|190427.8|190302.8|190417|190292|190432.7|190307.7|190415.8|190290.8|18
1724431070000|2024-08-23 16:37:50|190415.8|190290.8|190410.8|190285.8|190415.8|190290.8|190406.3|190281.3|11
1724431080000|2024-08-23 16:38:00|190411.6|190286.6|190409.3|190284.3|190411.6|190286.6|190401.4|190276.4|22
1724431090000|2024-08-23 16:38:10|190408.4|190283.4|190323.6|190273.6|190415.7|190290.7|190315.5|190265.5|22
1724431100000|2024-08-23 16:38:20|190323.7|190273.7|190325.9|190275.9|190337.3|190287.3|190319.1|190269.1|23
1724431110000|2024-08-23 16:38:30|190329.6|190279.6|190348|190298|190354.4|190304.4|190328.8|190278.8|17
1724431120000|2024-08-23 16:38:40|190349.5|190299.5|190359|190234|190377.7|190299.5|190337.8|190232.3|27
1724431130000|2024-08-23 16:38:50|190358|190233|190355.5|190230.5|190359.7|190234.7|190352.5|190227.5|16
1724431140000|2024-08-23 16:39:00|190356.2|190231.2|190356.8|190231.8|190359.3|190234.3|190346|190221|25
1724431150000|2024-08-23 16:39:10|190355.9|190230.9|190351.9|190226.9|190369.4|190244.4|190350.5|190225.5|31
1724431160000|2024-08-23 16:39:20|190351.1|190226.1|190319|190269|190352.5|190269.4|190317.9|190225.4|16
1724431170000|2024-08-23 16:39:30|190352.1|190227.1|190366.9|190241.9|190377.5|190270.1|190317.7|190226|19
1724431180000|2024-08-23 16:39:40|190367.8|190242.8|190357.9|190232.9|190367.8|190242.8|190357|190232|13
1724431190000|2024-08-23 16:39:50|190356.5|190231.5|190356.3|190231.3|190361|190236|190355.1|190230.1|15
1724431200000|2024-08-23 16:40:00|190353.1|190228.1|190346.5|190221.5|190356.1|190231.1|190345.8|190220.8|17
1724431210000|2024-08-23 16:40:10|190345.3|190220.3|190327.2|190202.2|190347|190241.8|190287.7|190199.1|22
1724431220000|2024-08-23 16:40:20|190321.4|190196.4|190339.7|190214.7|190344.3|190219.3|190321.4|190196.4|20
1724431230000|2024-08-23 16:40:30|190337.4|190212.4|190309.7|190184.7|190337.4|190212.4|190248.3|190184.7|17
1724431240000|2024-08-23 16:40:40|190311.4|190186.4|190313.4|190188.4|190313.4|190188.4|190309.4|190184.4|10
1724431250000|2024-08-23 16:40:50|190310.9|190185.9|190285.9|190160.9|190310.9|190185.9|190284.4|190159.4|17
1724431260000|2024-08-23 16:41:00|190285.6|190160.6|190306.3|190181.3|190317.6|190192.6|190280.7|190155.7|30
1724431270000|2024-08-23 16:41:10|190299.3|190174.3|190283|190158|190305.6|190180.6|190283|190158|24
1724431280000|2024-08-23 16:41:20|190275.8|190150.8|190280|190155|190285.8|190160.8|190273.5|190148.5|14
1724431290000|2024-08-23 16:41:30|190291.5|190166.5|190273.9|190148.9|190298.7|190173.7|190273.9|190148.9|15
1724431300000|2024-08-23 16:41:40|190275.4|190150.4|190289.3|190164.3|190289.3|190164.3|190273.9|190148.9|16
1724431310000|2024-08-23 16:41:50|190290.1|190165.1|190313.4|190188.4|190313.6|190188.6|190290.1|190165.1|25
1724431320000|2024-08-23 16:42:00|190312.6|190187.6|190383|190258|190387.1|190263|190303.6|190178.6|29
1724431330000|2024-08-23 16:42:10|190386.5|190261.5|190424.9|190299.9|190424.9|190299.9|190382.8|190257.8|33
1724431340000|2024-08-23 16:42:20|190422.3|190297.3|190430.9|190305.9|190437.4|190312.4|190422.3|190297.3|32
1724431350000|2024-08-23 16:42:30|190431.5|190306.5|190464.7|190339.7|190467.5|190342.5|190429.9|190304.9|35
1724431360000|2024-08-23 16:42:40|190465.7|190340.7|190529.8|190404.8|190539.3|190414.3|190465.7|190340.7|33
1724431370000|2024-08-23 16:42:50|190533.2|190408.2|190537.8|190412.8|190548.9|190423.9|190533.2|190408.2|36
1724431380000|2024-08-23 16:43:00|190538|190413|190531.1|190406.1|190553.1|190428.1|190531.1|190406.1|36
1724431390000|2024-08-23 16:43:10|190531.9|190406.9|190505.8|190380.8|190531.9|190406.9|190504.2|190379.2|31
1724431400000|2024-08-23 16:43:20|190505.7|190380.7|190520.3|190395.3|190523.4|190398.4|190505|190380|38
1724431410000|2024-08-23 16:43:30|190521.3|190396.3|190478.7|190353.7|190522.2|190397.2|190478.7|190353.7|27
1724431420000|2024-08-23 16:43:40|190475.8|190350.8|190483.2|190358.2|190483.3|190358.3|190475.8|190350.8|12
1724431430000|2024-08-23 16:43:50|190480.2|190355.2|190492.9|190367.9|190492.9|190367.9|190479.8|190354.8|12
1724431440000|2024-08-23 16:44:00|190499.2|190374.2|190493.7|190368.7|190499.2|190374.2|190480.1|190355.1|22
1724431450000|2024-08-23 16:44:10|190494.3|190369.3|190499.4|190374.4|190499.4|190374.4|190482.1|190357.1|18
1724431460000|2024-08-23 16:44:20|190500.4|190375.4|190502.2|190377.2|190503.2|190378.2|190498.4|190373.4|23
1724431470000|2024-08-23 16:44:30|190501.7|190376.7|190504|190379|190505|190380|190495.1|190370.1|26
1724431480000|2024-08-23 16:44:40|190503.4|190378.4|190482.9|190357.9|190504.1|190379.1|190476.3|190351.3|29
1724431490000|2024-08-23 16:44:50|190484.1|190359.1|190482.2|190357.2|190487.6|190362.6|190479.2|190354.2|28
1724431500000|2024-08-23 16:45:00|190479.1|190354.1|190474|190349|190481.9|190356.9|190471.5|190346.5|15
1724431510000|2024-08-23 16:45:10|190405.8|190280.8|190429.3|190304.3|190430.7|190305.7|190398.4|190273.4|32
1724431520000|2024-08-23 16:45:20|190430.2|190305.2|190465|190340|190470.1|190345.1|190428.8|190303.8|27
1724431530000|2024-08-23 16:45:30|190463|190338|190460.6|190335.6|190463.8|190338.8|190457.8|190332.8|13
1724431540000|2024-08-23 16:45:40|190466.2|190341.2|190463.2|190338.2|190466.2|190341.2|190459|190334|15
1724431550000|2024-08-23 16:45:50|190461.9|190336.9|190462.8|190337.8|190465.2|190340.2|190461.2|190336.2|11
1724431560000|2024-08-23 16:46:00|190462|190337|190455.8|190330.8|190462|190337|190449.8|190324.8|18
1724431570000|2024-08-23 16:46:10|190458|190333|190511.3|190386.3|190514.7|190389.7|190455.7|190330.7|18
1724431580000|2024-08-23 16:46:20|190512.9|190387.9|190519.5|190394.5|190528.1|190403.1|190506.4|190381.4|28
1724431590000|2024-08-23 16:46:30|190522.4|190397.4|190500.8|190450.8|190544.4|190450.8|190496.3|190397.4|22
1724431600000|2024-08-23 16:46:40|190498.7|190448.7|190538.8|190413.8|190540.2|190449.6|190498.7|190409.8|22
1724431610000|2024-08-23 16:46:50|190535.6|190410.6|190536|190411|190536.3|190411.3|190531|190406|15
1724431620000|2024-08-23 16:47:00|190538.6|190413.6|190490.2|190365.2|190538.6|190413.6|190488.3|190363.3|25
1724431630000|2024-08-23 16:47:10|190491.1|190366.1|190494.8|190369.8|190494.8|190369.8|190486.9|190361.9|15
1724431640000|2024-08-23 16:47:20|190495.2|190370.2|190517.6|190392.6|190528.3|190403.3|190494.9|190369.9|22
1724431650000|2024-08-23 16:47:30|190516.9|190391.9|190525|190400|190530.3|190405.3|190511.3|190386.3|20
1724431660000|2024-08-23 16:47:40|190525.8|190400.8|190526|190401|190530.8|190405.8|190524.8|190399.8|12
1724431670000|2024-08-23 16:47:50|190525.5|190400.5|190525.8|190400.8|190525.8|190400.8|190524.8|190399.8|6
1724431680000|2024-08-23 16:48:00|190529.9|190404.9|190519.1|190394.1|190529.9|190404.9|190512.9|190387.9|24
1724431690000|2024-08-23 16:48:10|190519.3|190394.3|190512.4|190387.4|190521|190396|190512.4|190387.4|15
1724431700000|2024-08-23 16:48:20|190513.5|190388.5|190499.7|190374.7|190514.6|190389.6|190499|190374|16
1724431710000|2024-08-23 16:48:30|190500.2|190375.2|190497.9|190372.9|190502.8|190377.8|190497.9|190372.9|13
1724431720000|2024-08-23 16:48:40|190498.7|190373.7|190449.2|190324.2|190500.5|190375.5|190445.6|190320.6|26
1724431730000|2024-08-23 16:48:50|190450.3|190325.3|190455.4|190330.4|190460.2|190335.2|190446.4|190321.4|30
1724431740000|2024-08-23 16:49:00|190457.6|190332.6|190455.8|190330.8|190457.7|190332.7|190444.8|190319.8|32
1724431750000|2024-08-23 16:49:10|190456.2|190331.2|190455|190330|190456.5|190331.5|190449.8|190324.8|33
1724431760000|2024-08-23 16:49:20|190454.3|190329.3|190493.6|190368.6|190499.2|190374.2|190454.3|190329.3|33
1724431770000|2024-08-23 16:49:30|190494.1|190369.1|190471.7|190346.7|190494.1|190369.1|190471.6|190346.6|26
1724431780000|2024-08-23 16:49:40|190470.6|190345.6|190460.5|190335.5|190470.8|190345.8|190457.8|190332.8|11
1724431790000|2024-08-23 16:49:50|190462.8|190337.8|190464.5|190339.5|190469.5|190344.5|190462|190337|25
1724431800000|2024-08-23 16:50:00|190466.4|190341.4|190460.2|190335.2|190466.5|190341.5|190452.1|190327.1|32
1724431810000|2024-08-23 16:50:10|190461.8|190336.8|190460.7|190335.7|190463.4|190338.4|190453.9|190328.9|29
1724431820000|2024-08-23 16:50:20|190459.5|190334.5|190444.7|190319.7|190461.1|190336.1|190444.7|190319.7|23
1724431830000|2024-08-23 16:50:30|190444.8|190319.8|190442.6|190317.6|190447.7|190322.7|190442.5|190317.5|13
1724431840000|2024-08-23 16:50:40|190443.9|190318.9|190425.9|190300.9|190444.7|190319.7|190422|190297|19
1724431850000|2024-08-23 16:50:50|190426.6|190301.6|190426.5|190301.5|190429.5|190304.5|190426.3|190301.3|12
1724431860000|2024-08-23 16:51:00|190427.2|190302.2|190435.6|190310.6|190435.6|190310.6|190427.2|190302.2|8
1724431870000|2024-08-23 16:51:10|190434.6|190309.6|190431.3|190306.3|190436.6|190311.6|190427.1|190302.1|10
1724431880000|2024-08-23 16:51:20|190430.3|190305.3|190419|190294|190430.9|190305.9|190411|190286|18
1724431890000|2024-08-23 16:51:30|190418.1|190293.1|190362.6|190237.6|190419.6|190294.6|190349.9|190224.9|26
1724431900000|2024-08-23 16:51:40|190361.8|190236.8|190359.1|190234.1|190364.1|190239.1|190352.7|190227.7|19
1724431910000|2024-08-23 16:51:50|190357.6|190232.6|190362.1|190237.1|190362.1|190237.1|190357.3|190232.3|13
1724431920000|2024-08-23 16:52:00|190360.7|190235.7|190364.6|190239.6|190369.7|190244.7|190358.1|190233.1|30
1724431930000|2024-08-23 16:52:10|190366|190241|190366.3|190241.3|190368.8|190243.8|190360.5|190235.5|24
1724431940000|2024-08-23 16:52:20|190367.2|190242.2|190364|190239|190398.7|190273.7|190361.8|190236.8|20
1724431950000|2024-08-23 16:52:30|190361|190236|190367.3|190242.3|190367.8|190242.8|190355.4|190230.4|22
1724431960000|2024-08-23 16:52:40|190366.4|190241.4|190363.9|190238.9|190366.4|190241.4|190361.8|190236.8|9
1724431970000|2024-08-23 16:52:50|190362.3|190237.3|190361.5|190236.5|190362.3|190237.3|190360.7|190235.7|9
1724431980000|2024-08-23 16:53:00|190362.4|190237.4|190364.1|190239.1|190370.3|190245.3|190362.4|190237.4|13
1724431990000|2024-08-23 16:53:10|190366.1|190241.1|190367.9|190242.9|190370.2|190245.2|190363.5|190238.5|22
1724432000000|2024-08-23 16:53:20|190368.5|190243.5|190368.2|190243.2|190372|190247|190364.7|190239.7|19
1724432010000|2024-08-23 16:53:30|190368.8|190243.8|190370|190245|190371.8|190246.8|190364|190239|12
1724432020000|2024-08-23 16:53:40|190369.1|190244.1|190363.4|190238.4|190369.5|190244.5|190358|190233|28
1724432030000|2024-08-23 16:53:50|190365.2|190240.2|190366.8|190241.8|190366.8|190241.8|190360.9|190235.9|18
1724432040000|2024-08-23 16:54:00|190368.5|190243.5|190370.9|190245.9|190370.9|190245.9|190367.2|190242.2|7
1724432050000|2024-08-23 16:54:10|190370.6|190245.6|190367.1|190242.1|190370.6|190245.6|190364.9|190239.9|7
1724432060000|2024-08-23 16:54:20|190365.6|190240.6|190366.2|190241.2|190368.3|190243.3|190363.4|190238.4|21
1724432070000|2024-08-23 16:54:30|190365.5|190240.5|190368.7|190243.7|190368.7|190243.7|190364.3|190239.3|9
1724432080000|2024-08-23 16:54:40|190368.1|190243.1|190368.4|190243.4|190368.9|190243.9|190367.6|190242.6|10
1724432090000|2024-08-23 16:54:50|190369.1|190244.1|190368.9|190243.9|190372.3|190247.3|190368.2|190243.2|10
1724432100000|2024-08-23 16:55:00|190370.1|190245.1|190420.9|190295.9|190420.9|190295.9|190370.1|190245.1|17
1724432110000|2024-08-23 16:55:10|190415.4|190290.4|190393.4|190268.4|190415.4|190290.4|190391.7|190266.7|18
1724432120000|2024-08-23 16:55:20|190392.9|190267.9|190394.1|190269.1|190394.1|190269.1|190383.8|190258.8|21
1724432130000|2024-08-23 16:55:30|190392.5|190267.5|190392.7|190267.7|190398.6|190273.6|190390.9|190265.9|20
1724432140000|2024-08-23 16:55:40|190393.7|190268.7|190404.2|190279.2|190406.1|190281.1|190392.1|190267.1|29
1724432150000|2024-08-23 16:55:50|190405.2|190280.2|190401.2|190276.2|190405.2|190280.2|190395.6|190270.6|24
1724432160000|2024-08-23 16:56:00|190398.3|190273.3|190396.1|190271.1|190399.4|190274.4|190394.9|190269.9|33
1724432170000|2024-08-23 16:56:10|190397.6|190272.6|190404.7|190279.7|190405.8|190280.8|190396.3|190271.3|30
1724432180000|2024-08-23 16:56:20|190418.6|190293.6|190396.6|190271.6|190418.6|190293.6|190396.6|190271.6|18
1724432190000|2024-08-23 16:56:30|190395.8|190270.8|190411.1|190286.1|190412.2|190287.2|190395.8|190270.8|30
1724432200000|2024-08-23 16:56:40|190410.1|190285.1|190397.8|190272.8|190411.9|190286.9|190397.8|190272.8|22
1724432210000|2024-08-23 16:56:50|190398.8|190273.8|190394|190269|190401|190276|190394|190269|18
1724432220000|2024-08-23 16:57:00|190393.2|190268.2|190404.3|190279.3|190407.2|190282.2|190388.2|190263.2|27
1724432230000|2024-08-23 16:57:10|190405.4|190280.4|190394.5|190269.5|190408.2|190283.2|190394.5|190269.5|27
1724432240000|2024-08-23 16:57:20|190394.9|190269.9|190404.1|190279.1|190404.1|190279.1|190394.1|190269.1|20
1724432250000|2024-08-23 16:57:30|190398.6|190273.6|190401.7|190276.7|190409.7|190284.7|190396.6|190271.6|40
1724432260000|2024-08-23 16:57:40|190402.6|190277.6|190399.9|190274.9|190411.3|190286.3|190396.2|190271.2|27
1724432270000|2024-08-23 16:57:50|190400.1|190275.1|190396.9|190271.9|190404.7|190279.7|190395.5|190270.5|31
1724432280000|2024-08-23 16:58:00|190399.3|190274.3|190417.6|190292.6|190418|190293|190396.4|190271.4|27
1724432290000|2024-08-23 16:58:10|190417|190292|190397.4|190272.4|190417.6|190292.6|190397.4|190272.4|25
1724432300000|2024-08-23 16:58:20|190401.5|190276.5|190399.2|190274.2|190402.5|190277.5|190397.4|190272.4|25
1724432310000|2024-08-23 16:58:30|190398.3|190273.3|190410.9|190285.9|190411.4|190286.4|190396.3|190271.3|21
1724432320000|2024-08-23 16:58:40|190412.4|190287.4|190409.1|190284.1|190412.6|190287.6|190403.3|190278.3|23
1724432330000|2024-08-23 16:58:50|190415.1|190290.1|190489.5|190364.5|190489.9|190364.9|190413.2|190288.2|26
1724432340000|2024-08-23 16:59:00|190488.4|190363.4|190506.3|190381.3|190513.4|190388.4|190488.4|190363.4|35
1724432350000|2024-08-23 16:59:10|190508.8|190383.8|190503.3|190378.3|190511.3|190386.3|190501.6|190376.6|28
1724432360000|2024-08-23 16:59:20|190501.7|190376.7|190467|190342|190501.7|190376.7|190467|190342|28
1724432370000|2024-08-23 16:59:30|190471.4|190346.4|190476.6|190351.6|190477.3|190352.3|190468.3|190343.3|32
1724432380000|2024-08-23 16:59:40|190475.9|190350.9|190467.2|190342.2|190476.5|190351.5|190467.1|190342.1|28
1724432390000|2024-08-23 16:59:50|190467.3|190342.3|190474.5|190349.5|190502.9|190377.9|190466.6|190341.6|19
1724432400000|2024-08-23 17:00:00|190474.4|190349.4|190469.7|190344.7|190477.6|190352.6|190468|190343|30
1724432410000|2024-08-23 17:00:10|190468.7|190343.7|190468.3|190343.3|190473.1|190348.1|190468.3|190343.3|21
1724432420000|2024-08-23 17:00:20|190468.9|190343.9|190438.7|190313.7|190473.4|190348.4|190438.7|190313.7|19
1724432430000|2024-08-23 17:00:30|190440|190315|190503|190378|190503.6|190378.6|190438.1|190313.1|23
1724432440000|2024-08-23 17:00:40|190505.1|190380.1|190529.5|190404.5|190529.5|190404.5|190504.7|190379.7|20
1724432450000|2024-08-23 17:00:50|190524.3|190399.3|190517.7|190392.7|190529|190404|190514.3|190389.3|27
1724432460000|2024-08-23 17:01:00|190518.3|190393.3|190514.1|190389.1|190521.8|190396.8|190510.9|190385.9|27
1724432470000|2024-08-23 17:01:10|190513.4|190388.4|190498.8|190373.8|190514.4|190389.4|190498.2|190373.2|10
1724432480000|2024-08-23 17:01:20|190498.5|190373.5|190497.3|190372.3|190498.5|190373.5|190497.2|190372.2|4
1724432490000|2024-08-23 17:01:30|190498.9|190373.9|190488.3|190363.3|190502.5|190377.5|190488.3|190363.3|17
1724432500000|2024-08-23 17:01:40|190489.6|190364.6|190492.2|190367.2|190492.2|190367.2|190489.6|190364.6|4
1724432510000|2024-08-23 17:01:50|190491.4|190366.4|190487.9|190362.9|190492.4|190367.4|190487.9|190362.9|12
1724432520000|2024-08-23 17:02:00|190488.7|190363.7|190488.3|190363.3|190489.7|190364.7|190488|190363|6
1724432530000|2024-08-23 17:02:10|190487.4|190362.4|190485.9|190360.9|190489.7|190364.7|190474.3|190349.3|10
1724432540000|2024-08-23 17:02:20|190487.3|190362.3|190501.4|190376.4|190502.5|190377.5|190483.8|190358.8|18
1724432550000|2024-08-23 17:02:30|190503|190378|190492.1|190367.1|190503.3|190378.3|190492.1|190367.1|8
1724432560000|2024-08-23 17:02:40|190495|190370|190545.7|190420.7|190556.6|190431.6|190495|190370|15
1724432570000|2024-08-23 17:02:50|190546.5|190421.5|190535.6|190410.6|190552.8|190427.8|190530.1|190405.1|17
1724432580000|2024-08-23 17:03:00|190535.1|190410.1|190531.5|190406.5|190538.3|190413.3|190531.5|190406.5|11
1724432590000|2024-08-23 17:03:10|190532.1|190407.1|190526.3|190401.3|190533.1|190408.1|190526.2|190401.2|9
1724432600000|2024-08-23 17:03:20|190525.4|190400.4|190527.7|190402.7|190530.6|190405.6|190522.3|190397.3|10
1724432610000|2024-08-23 17:03:30|190527.1|190402.1|190527.1|190402.1|190527.1|190402.1|190527.1|190402.1|1
1724432620000|2024-08-23 17:03:40|190527.7|190402.7|190530|190405|190532.8|190407.8|190527.7|190402.7|9
1724432630000|2024-08-23 17:03:50|190528.7|190403.7|190529|190404|190532.7|190407.7|190526.8|190401.8|18
1724432640000|2024-08-23 17:04:00|190532.2|190407.2|190530.2|190405.2|190533.5|190408.5|190529.1|190404.1|7
1724432650000|2024-08-23 17:04:10|190532.9|190407.9|190585.7|190460.7|190588.3|190463.3|190530|190405|15
1724432660000|2024-08-23 17:04:20|190582.9|190457.9|190587.1|190462.1|190588.8|190463.8|190577.8|190452.8|23
1724432670000|2024-08-23 17:04:30|190588|190463|190577.2|190452.2|190588|190463|190576.6|190451.6|15
1724432680000|2024-08-23 17:04:40|190578|190453|190569.5|190444.5|190578|190453|190566.9|190441.9|8
1724432690000|2024-08-23 17:04:50|190567.9|190442.9|190572.5|190447.5|190574.6|190449.6|190556.4|190431.4|25
1724432700000|2024-08-23 17:05:00|190571.8|190446.8|190571.7|190446.7|190573.7|190448.7|190570.5|190445.5|9
1724432710000|2024-08-23 17:05:10|190571.3|190446.3|190564|190439|190572.6|190447.6|190562.4|190437.4|18
1724432720000|2024-08-23 17:05:20|190564.7|190439.7|190563.9|190438.9|190564.7|190439.7|190562.9|190437.9|7
1724432730000|2024-08-23 17:05:30|190564.7|190439.7|190563.2|190438.2|190565.9|190440.9|190563.2|190438.2|8
1724432740000|2024-08-23 17:05:40|190563.8|190438.8|190556.5|190431.5|190563.8|190438.8|190555.1|190430.1|25
1724432750000|2024-08-23 17:05:50|190557.4|190432.4|190513.6|190388.6|190557.9|190432.9|190506.3|190381.3|27
1724432760000|2024-08-23 17:06:00|190511.3|190386.3|190501.2|190376.2|190511.3|190386.3|190496.6|190371.6|22
1724432770000|2024-08-23 17:06:10|190500.6|190375.6|190500.5|190375.5|190500.6|190375.6|190499.5|190374.5|5
1724432780000|2024-08-23 17:06:20|190501.2|190376.2|190551|190426|190568.4|190443.4|190501.2|190376.2|22
1724432790000|2024-08-23 17:06:30|190554|190429|190551.2|190426.2|190554.5|190429.5|190550.2|190425.2|14
1724432800000|2024-08-23 17:06:40|190551|190426|190548.7|190423.7|190551|190426|190548.7|190423.7|3
1724432810000|2024-08-23 17:06:50|190548.8|190423.8|190538.8|190413.8|190548.8|190423.8|190537.4|190412.4|9
1724432820000|2024-08-23 17:07:00|190536.9|190411.9|190545.4|190420.4|190545.6|190420.6|190536.9|190411.9|10
1724432830000|2024-08-23 17:07:10|190543.1|190418.1|190537.3|190412.3|190545.1|190420.1|190536|190411|13
1724432840000|2024-08-23 17:07:20|190538.7|190413.7|190537.8|190412.8|190538.7|190413.7|190537.8|190412.8|2
1724432850000|2024-08-23 17:07:30|190538.7|190413.7|190577.7|190452.7|190584.7|190459.7|190534.3|190409.3|15
1724432860000|2024-08-23 17:07:40|190579.7|190454.7|190577|190452|190579.7|190454.7|190575.9|190450.9|11
1724432870000|2024-08-23 17:07:50|190579|190454|190577|190452|190579.4|190454.4|190575.7|190450.7|8
1724432880000|2024-08-23 17:08:00|190579.1|190454.1|190544.6|190419.6|190582.1|190457.1|190538.6|190413.6|9
1724432890000|2024-08-23 17:08:10|190544.2|190419.2|190544.2|190419.2|190544.2|190419.2|190544.2|190419.2|1
1724432900000|2024-08-23 17:08:20|190543.4|190418.4|190543.4|190418.4|190543.4|190418.4|190543.4|190418.4|1
1724432910000|2024-08-23 17:08:30|190543.5|190418.5|190541.9|190416.9|190543.5|190418.5|190540.1|190415.1|4
1724432920000|2024-08-23 17:08:40|190542.9|190417.9|190541.9|190416.9|190542.9|190417.9|190541.9|190416.9|4
1724432930000|2024-08-23 17:08:50|190541.1|190416.1|190540.5|190415.5|190541.3|190416.3|190540.1|190415.1|4
1724432940000|2024-08-23 17:09:00|190541.5|190416.5|190540.5|190415.5|190541.5|190416.5|190540.5|190415.5|2
1724432950000|2024-08-23 17:09:10|190541.7|190416.7|190544.2|190419.2|190544.2|190419.2|190541.7|190416.7|5
1724432960000|2024-08-23 17:09:20|190543.7|190418.7|190582.6|190457.6|190582.6|190457.6|190543.1|190418.1|10
1724432970000|2024-08-23 17:09:30|190583.1|190458.1|190648.6|190523.6|190651.7|190526.7|190583.1|190458.1|22
1724432980000|2024-08-23 17:09:40|190675.8|190550.8|190686.3|190561.3|190686.3|190561.3|190671.6|190546.6|21
1724432990000|2024-08-23 17:09:50|190689.9|190564.9|190660.7|190535.7|190690.4|190565.4|190659.9|190534.9|19
1724433000000|2024-08-23 17:10:00|190658.4|190533.4|190636.5|190511.5|190659.8|190534.8|190633.8|190508.8|27
1724433010000|2024-08-23 17:10:10|190636.8|190511.8|190641.4|190516.4|190641.4|190516.4|190632.8|190507.8|25
1724433020000|2024-08-23 17:10:20|190640.1|190515.1|190649.6|190524.6|190651.4|190526.4|190640.1|190515.1|9
1724433030000|2024-08-23 17:10:30|190650.6|190525.6|190650.2|190525.2|190651.6|190526.6|190648.7|190523.7|13
1724433040000|2024-08-23 17:10:40|190651|190526|190650.9|190525.9|190651|190526|190650.4|190525.4|3
1724433050000|2024-08-23 17:10:50|190648.6|190523.6|190633.9|190508.9|190648.6|190523.6|190633.3|190508.3|23
1724433060000|2024-08-23 17:11:00|190633.3|190508.3|190617|190492|190633.5|190508.5|190590.2|190465.2|23
1724433070000|2024-08-23 17:11:10|190614.3|190489.3|190630.7|190505.7|190630.7|190505.7|190611.1|190486.1|11
1724433080000|2024-08-23 17:11:20|190630.9|190505.9|190631.7|190506.7|190631.7|190506.7|190630.9|190505.9|2
1724433090000|2024-08-23 17:11:30|190628.1|190503.1|190635.8|190510.8|190639.5|190514.5|190628.1|190503.1|13
1724433100000|2024-08-23 17:11:40|190635.1|190510.1|190652.4|190527.4|190662.3|190537.3|190633.2|190508.2|20
1724433110000|2024-08-23 17:11:50|190654.3|190529.3|190651.1|190526.1|190656|190531|190650.2|190525.2|16
1724433120000|2024-08-23 17:12:00|190650|190525|190624.6|190499.6|190650|190525|190621.6|190496.6|20
1724433130000|2024-08-23 17:12:10|190627.4|190502.4|190627.7|190502.7|190630.8|190505.8|190627|190502|18
1724433140000|2024-08-23 17:12:20|190630.1|190505.1|190644.8|190519.8|190648.8|190523.8|190630.1|190505.1|8
1724433150000|2024-08-23 17:12:30|190645.6|190520.6|190646.1|190521.1|190647.2|190522.2|190645|190520|7
1724433160000|2024-08-23 17:12:40|190643.9|190518.9|190623.3|190498.3|190643.9|190518.9|190623.3|190498.3|17
1724433170000|2024-08-23 17:12:50|190626.6|190501.6|190623.3|190498.3|190626.6|190501.6|190620.1|190495.1|16
1724433180000|2024-08-23 17:13:00|190620.4|190495.4|190629.7|190504.7|190629.7|190504.7|190620.4|190495.4|8
1724433190000|2024-08-23 17:13:10|190630.9|190505.9|190648.1|190523.1|190649.5|190524.5|190628.2|190503.2|12
1724433200000|2024-08-23 17:13:20|190649|190524|190648.2|190523.2|190649|190524|190641.7|190516.7|11
1724433210000|2024-08-23 17:13:30|190648.8|190523.8|190650.1|190525.1|190652.9|190527.9|190643|190518|23
1724433220000|2024-08-23 17:13:40|190650.5|190525.5|190648.6|190523.6|190656.2|190531.2|190641|190516|17
1724433230000|2024-08-23 17:13:50|190647.2|190522.2|190619.6|190494.6|190647.2|190522.2|190619.6|190494.6|12
1724433240000|2024-08-23 17:14:00|190617.7|190492.7|190592.4|190467.4|190617.7|190492.7|190589.8|190464.8|20
1724433250000|2024-08-23 17:14:10|190591.7|190466.7|190609.1|190484.1|190610.1|190485.1|190591.7|190466.7|31
1724433260000|2024-08-23 17:14:20|190609.7|190484.7|190617.3|190492.3|190624.3|190499.3|190609.7|190484.7|20
1724433270000|2024-08-23 17:14:30|190618.1|190493.1|190610|190485|190618.1|190493.1|190609.2|190484.2|9
1724433280000|2024-08-23 17:14:40|190606.6|190481.6|190610.8|190485.8|190611.6|190486.6|190606.1|190481.1|14
1724433290000|2024-08-23 17:14:50|190607.8|190482.8|190610.6|190485.6|190617|190492|190603.2|190478.2|20
1724433300000|2024-08-23 17:15:00|190610|190485|190596.1|190471.1|190612.1|190487.1|190593|190468|19
1724433310000|2024-08-23 17:15:10|190597|190472|190597.5|190472.5|190598.7|190473.7|190597|190472|5
1724433320000|2024-08-23 17:15:20|190598.3|190473.3|190595.3|190470.3|190599.3|190474.3|190595.2|190470.2|11
1724433330000|2024-08-23 17:15:30|190596.2|190471.2|190594.8|190469.8|190597.4|190472.4|190591|190466|19
1724433340000|2024-08-23 17:15:40|190592.8|190467.8|190595.1|190470.1|190596.6|190471.6|190589.7|190464.7|37
1724433350000|2024-08-23 17:15:50|190594.1|190469.1|190589.7|190464.7|190595.5|190470.5|190589.7|190464.7|20
1724433360000|2024-08-23 17:16:00|190597.3|190472.3|190610.2|190485.2|190611.1|190486.1|190594.3|190469.3|24
1724433370000|2024-08-23 17:16:10|190612.9|190487.9|190615.1|190490.1|190615.1|190490.1|190612.4|190487.4|11
1724433380000|2024-08-23 17:16:20|190619.1|190494.1|190638.8|190513.8|190640.2|190515.2|190619.1|190494.1|25
1724433390000|2024-08-23 17:16:30|190639.4|190514.4|190639.3|190514.3|190641.6|190516.6|190635|190510|25
1724433400000|2024-08-23 17:16:40|190639.2|190514.2|190642.6|190517.6|190642.6|190517.6|190631.1|190506.1|29
1724433410000|2024-08-23 17:16:50|190641.4|190516.4|190645|190520|190645|190520|190639.1|190514.1|18
1724433420000|2024-08-23 17:17:00|190648.4|190523.4|190676.8|190551.8|190681.4|190556.4|190647.8|190522.8|22
1724433430000|2024-08-23 17:17:10|190676.4|190551.4|190675.6|190550.6|190678.6|190553.6|190675.6|190550.6|13
1724433440000|2024-08-23 17:17:20|190676|190551|190701.8|190576.8|190706.2|190581.2|190673.7|190548.7|21
1724433450000|2024-08-23 17:17:30|190699|190574|190701.4|190576.4|190702.9|190577.9|190693.9|190568.9|14
1724433460000|2024-08-23 17:17:40|190699.9|190574.9|190695.6|190570.6|190702.8|190577.8|190695.6|190570.6|12
1724433470000|2024-08-23 17:17:50|190696.6|190571.6|190698.5|190573.5|190698.5|190573.5|190694.8|190569.8|12
1724433480000|2024-08-23 17:18:00|190696.4|190571.4|190688.2|190563.2|190698.2|190573.2|190688.2|190563.2|10
1724433490000|2024-08-23 17:18:10|190689|190564|190689.2|190564.2|190691.1|190566.1|190688.2|190563.2|10
1724433500000|2024-08-23 17:18:20|190688.5|190563.5|190696.6|190571.6|190698.1|190573.1|190685.8|190560.8|14
1724433510000|2024-08-23 17:18:30|190695.9|190570.9|190693|190568|190696.4|190571.4|190692.4|190567.4|6
1724433520000|2024-08-23 17:18:40|190693.5|190568.5|190693.4|190568.4|190693.5|190568.5|190692.1|190567.1|3
1724433530000|2024-08-23 17:18:50|190695.4|190570.4|190751.6|190626.6|190757|190632|190693.2|190568.2|18
1724433540000|2024-08-23 17:19:00|190752.4|190627.4|190767.9|190642.9|190771.2|190646.2|190750|190625|22
1724433550000|2024-08-23 17:19:10|190770.6|190645.6|190767.7|190642.7|190772|190647|190756.2|190631.2|30
1724433560000|2024-08-23 17:19:20|190773.6|190648.6|190788.1|190663.1|190789.2|190664.2|190771|190646|14
1724433570000|2024-08-23 17:19:30|190787.7|190662.7|190788.7|190663.7|190791.4|190666.4|190787.7|190662.7|11
1724433580000|2024-08-23 17:19:40|190789.3|190664.3|190788.8|190663.8|190789.5|190664.5|190788.2|190663.2|6
1724433590000|2024-08-23 17:19:50|190788|190663|190782.9|190657.9|190788|190663|190782.3|190657.3|6
1724433600000|2024-08-23 17:20:00|190784.3|190659.3|190773.3|190648.3|190785.7|190660.7|190772.5|190647.5|16
1724433610000|2024-08-23 17:20:10|190774|190649|190769.2|190644.2|190775.3|190650.3|190769.2|190644.2|9
1724433620000|2024-08-23 17:20:20|190769.9|190644.9|190753.8|190628.8|190772.4|190647.4|190747.9|190622.9|21
1724433630000|2024-08-23 17:20:30|190753.2|190628.2|190743.1|190618.1|190753.2|190628.2|190742.7|190617.7|18
1724433640000|2024-08-23 17:20:40|190747.4|190622.4|190744.9|190619.9|190748.2|190623.2|190743.8|190618.8|15
1724433650000|2024-08-23 17:20:50|190747.2|190622.2|190780.8|190655.8|190783|190658|190747.2|190622.2|14
1724433660000|2024-08-23 17:21:00|190780.7|190655.7|190785.8|190660.8|190785.8|190660.8|190780.7|190655.7|9
1724433670000|2024-08-23 17:21:10|190784.7|190659.7|190811.4|190686.4|190811.9|190686.9|190784.7|190659.7|14
1724433680000|2024-08-23 17:21:20|190809.7|190684.7|190803.2|190678.2|190809.7|190684.7|190801.9|190676.9|8
1724433690000|2024-08-23 17:21:30|190802.7|190677.7|190801.4|190676.4|190805.2|190680.2|190800.1|190675.1|13
1724433700000|2024-08-23 17:21:40|190802.1|190677.1|190804.1|190679.1|190807.5|190682.5|190802.1|190677.1|7
1724433710000|2024-08-23 17:21:50|190783.6|190658.6|190781.3|190656.3|190784.1|190659.1|190777|190652|14
1724433720000|2024-08-23 17:22:00|190780.1|190655.1|190781.1|190656.1|190785.3|190660.3|190780.1|190655.1|15
1724433730000|2024-08-23 17:22:10|190780.3|190655.3|190790.8|190665.8|190791.6|190666.6|190779.7|190654.7|19
1724433740000|2024-08-23 17:22:20|190791.4|190666.4|190794.7|190669.7|190794.7|190669.7|190791.4|190666.4|4
1724433750000|2024-08-23 17:22:30|190793.7|190668.7|190793.2|190668.2|190796|190671|190793.2|190668.2|7
1724433760000|2024-08-23 17:22:40|190794|190669|190796.3|190671.3|190796.3|190671.3|190794|190669|4
1724433770000|2024-08-23 17:22:50|190795.4|190670.4|190795.4|190670.4|190795.4|190670.4|190795.4|190670.4|1
1724433780000|2024-08-23 17:23:00|190792.1|190667.1|190795.5|190670.5|190795.6|190670.6|190790.8|190665.8|6
1724433790000|2024-08-23 17:23:10|190794.4|190669.4|190796.3|190671.3|190796.3|190671.3|190794.4|190669.4|4
1724433800000|2024-08-23 17:23:20|190795.3|190670.3|190798|190673|190800.6|190675.6|190795.3|190670.3|12
1724433810000|2024-08-23 17:23:30|190797.8|190672.8|190791.5|190666.5|190797.8|190672.8|190791|190666|21
1724433820000|2024-08-23 17:23:40|190790.9|190665.9|190795.4|190670.4|190796|190671|190790.6|190665.6|7
1724433830000|2024-08-23 17:23:50|190796|190671|190792|190667|190796|190671|190792|190667|4
1724433840000|2024-08-23 17:24:00|190787.2|190662.2|190788.7|190663.7|190788.7|190663.7|190786.4|190661.4|9
1724433850000|2024-08-23 17:24:10|190790.1|190665.1|190792.1|190667.1|190793.7|190668.7|190790.1|190665.1|8
1724433860000|2024-08-23 17:24:20|190789.3|190664.3|190781.4|190656.4|190789.3|190664.3|190778|190653|15
1724433870000|2024-08-23 17:24:30|190781.8|190656.8|190785.8|190660.8|190787.6|190662.6|190781.8|190656.8|7
1724433880000|2024-08-23 17:24:40|190784.8|190659.8|190784.7|190659.7|190784.8|190659.8|190778.6|190653.6|9
1724433890000|2024-08-23 17:24:50|190783.4|190658.4|190787.7|190662.7|190787.7|190662.7|190783.4|190658.4|5
1724433900000|2024-08-23 17:25:00|190789.3|190664.3|190785.5|190660.5|190789.7|190664.7|190785.5|190660.5|12
1724433910000|2024-08-23 17:25:10|190785.2|190660.2|190781.5|190656.5|190785.2|190660.2|190773.4|190648.4|17
1724433920000|2024-08-23 17:25:20|190783.3|190658.3|190780|190655|190785.1|190660.1|190778|190653|26
1724433930000|2024-08-23 17:25:30|190779.8|190654.8|190790.2|190665.2|190793.2|190668.2|190778.7|190653.7|27
1724433940000|2024-08-23 17:25:40|190791.3|190666.3|190779.6|190654.6|190792.2|190667.2|190778|190653|14
1724433950000|2024-08-23 17:25:50|190780.3|190655.3|190779.6|190654.6|190783.6|190658.6|190778.4|190653.4|21
1724433960000|2024-08-23 17:26:00|190780.7|190655.7|190779.3|190654.3|190780.9|190655.9|190777|190652|24
1724433970000|2024-08-23 17:26:10|190780.8|190655.8|190781.9|190656.9|190782.7|190657.7|190777.9|190652.9|24
1724433980000|2024-08-23 17:26:20|190782|190657|190782.1|190657.1|190788.1|190663.1|190777.7|190652.7|28
1724433990000|2024-08-23 17:26:30|190780.2|190655.2|190796.2|190671.2|190799.3|190674.3|190776.1|190651.1|20
1724434000000|2024-08-23 17:26:40|190795.1|190670.1|190787.6|190662.6|190799.4|190674.4|190787.1|190662.1|19
1724434010000|2024-08-23 17:26:50|190787.7|190662.7|190788.4|190663.4|190792.1|190667.1|190786.5|190661.5|22
1724434020000|2024-08-23 17:27:00|190791.9|190666.9|190793.1|190668.1|190793.2|190668.2|190788.5|190663.5|12
1724434030000|2024-08-23 17:27:10|190789.2|190664.2|190850.5|190725.5|190850.5|190725.5|190786.1|190661.1|10
1724434040000|2024-08-23 17:27:20|190853.2|190728.2|190853.1|190728.1|190858.3|190733.3|190847.6|190722.6|28
1724434050000|2024-08-23 17:27:30|190856.9|190731.9|190837.1|190712.1|190859.4|190734.4|190835.8|190710.8|23
1724434060000|2024-08-23 17:27:40|190836.3|190711.3|190813.9|190688.9|190836.3|190711.3|190806.9|190681.9|34
1724434070000|2024-08-23 17:27:50|190814.9|190689.9|190814.2|190689.2|190817.9|190692.9|190811.3|190686.3|38
1724434080000|2024-08-23 17:28:00|190816.9|190691.9|190818|190693|190818.7|190693.7|190809|190684|28
1724434090000|2024-08-23 17:28:10|190816.5|190691.5|190815.2|190690.2|190816.7|190691.7|190810.2|190685.2|35
1724434100000|2024-08-23 17:28:20|190813.6|190688.6|190780.5|190655.5|190815.7|190690.7|190778.8|190653.8|31
1724434110000|2024-08-23 17:28:30|190781.3|190656.3|190779|190654|190782|190657|190776.5|190651.5|21
1724434120000|2024-08-23 17:28:40|190778.2|190653.2|190778.3|190653.3|190780.2|190655.2|190775|190650|19
1724434130000|2024-08-23 17:28:50|190777.5|190652.5|190817.4|190692.4|190820.5|190695.5|190777.4|190652.4|26
1724434140000|2024-08-23 17:29:00|190819.3|190694.3|190789.3|190664.3|190830.6|190705.6|190787.1|190662.1|24
1724434150000|2024-08-23 17:29:10|190783.2|190658.2|190783.9|190658.9|190784.7|190659.7|190774.1|190649.1|23
1724434160000|2024-08-23 17:29:20|190775.8|190650.8|190784.2|190659.2|190786.9|190661.9|190775.8|190650.8|24
1724434170000|2024-08-23 17:29:30|190783.6|190658.6|190781.7|190656.7|190787.4|190662.4|190781|190656|23
1724434180000|2024-08-23 17:29:40|190782.1|190657.1|190799.4|190674.4|190799.4|190674.4|190782.1|190657.1|19
1724434190000|2024-08-23 17:29:50|190799.2|190674.2|190801.2|190676.2|190801.2|190676.2|190796.8|190671.8|19
1724434200000|2024-08-23 17:30:00|190800.8|190675.8|190799.1|190674.1|190802|190677|190799.1|190674.1|10
1724434210000|2024-08-23 17:30:10|190799.5|190674.5|190796.6|190671.6|190801.5|190676.5|190796.6|190671.6|5
1724434220000|2024-08-23 17:30:20|190757.3|190632.3|190751.2|190626.2|190758.4|190633.4|190742.6|190617.6|33
1724434230000|2024-08-23 17:30:30|190748.6|190623.6|190747.4|190622.4|190750|190625|190746|190621|24
1724434240000|2024-08-23 17:30:40|190744.9|190619.9|190745.6|190620.6|190747.5|190622.5|190744.9|190619.9|11
1724434250000|2024-08-23 17:30:50|190745.9|190620.9|190755|190630|190755|190630|190745.4|190620.4|9
1724434260000|2024-08-23 17:31:00|190754.9|190629.9|190782.1|190657.1|190784.7|190659.7|190753.5|190628.5|14
1724434270000|2024-08-23 17:31:10|190780.3|190655.3|190782.5|190657.5|190789.3|190664.3|190779.4|190654.4|27
1724434280000|2024-08-23 17:31:20|190782.2|190657.2|190783.3|190658.3|190789|190664|190782.2|190657.2|13
1724434290000|2024-08-23 17:31:30|190782.3|190657.3|190789.6|190664.6|190797.5|190672.5|190780|190655|23
1724434300000|2024-08-23 17:31:40|190788.9|190663.9|190790.3|190665.3|190793.7|190668.7|190788.9|190663.9|16
1724434310000|2024-08-23 17:31:50|190789.3|190664.3|190787.3|190662.3|190789.3|190664.3|190786.5|190661.5|11
1724434320000|2024-08-23 17:32:00|190786.5|190661.5|190787.2|190662.2|190787.4|190662.4|190786.4|190661.4|5
1724434330000|2024-08-23 17:32:10|190785.5|190660.5|190779.3|190654.3|190789.6|190664.6|190778.4|190653.4|9
1724434340000|2024-08-23 17:32:20|190777.7|190652.7|190736.1|190611.1|190783.6|190658.6|190733.4|190608.4|18
1724434350000|2024-08-23 17:32:30|190736.8|190611.8|190669|190544|190738.4|190613.4|190669|190544|26
1724434360000|2024-08-23 17:32:40|190666.2|190541.2|190674.3|190549.3|190674.3|190549.3|190661.1|190536.1|31
1724434370000|2024-08-23 17:32:50|190672.5|190547.5|190697.9|190572.9|190702.3|190577.3|190672.5|190547.5|31
1724434380000|2024-08-23 17:33:00|190697.2|190572.2|190695.1|190570.1|190697.5|190572.5|190693.4|190568.4|29
1724434390000|2024-08-23 17:33:10|190695.8|190570.8|190699.6|190574.6|190701.9|190576.9|190695.8|190570.8|16
1724434400000|2024-08-23 17:33:20|190700.1|190575.1|190695.4|190570.4|190701.3|190576.3|190695.4|190570.4|18
1724434410000|2024-08-23 17:33:30|190696|190571|190679.3|190554.3|190697.1|190572.1|190674.8|190549.8|22
1724434420000|2024-08-23 17:33:40|190679.8|190554.8|190709.3|190584.3|190716.1|190624.8|190674.8|190554.1|21
1724434430000|2024-08-23 17:33:50|190708.4|190583.4|190713.3|190588.3|190713.3|190588.3|190708.4|190583.4|11
1724434440000|2024-08-23 17:34:00|190712.7|190587.7|190711.3|190586.3|190713.3|190588.3|190711.3|190586.3|9
1724434450000|2024-08-23 17:34:10|190711|190586|190711.2|190586.2|190712.4|190587.4|190707.3|190582.3|19
1724434460000|2024-08-23 17:34:20|190709.1|190584.1|190655.2|190530.2|190714.8|190589.8|190650.7|190525.7|22
1724434470000|2024-08-23 17:34:30|190654.1|190529.1|190656|190531|190656.7|190531.7|190654.1|190529.1|5
1724434480000|2024-08-23 17:34:40|190657.3|190532.3|190656.6|190531.6|190663.7|190538.7|190652.7|190527.7|20
1724434490000|2024-08-23 17:34:50|190657.3|190532.3|190644.3|190519.3|190659.1|190534.1|190641.6|190516.6|17
1724434500000|2024-08-23 17:35:00|190645.5|190520.5|190647.7|190522.7|190647.7|190522.7|190640.1|190515.1|25
1724434510000|2024-08-23 17:35:10|190648|190523|190648.2|190523.2|190648.8|190523.8|190644.9|190519.9|19
1724434520000|2024-08-23 17:35:20|190648.4|190523.4|190563.2|190438.2|190648.4|190562.2|190528.5|190435.8|19
1724434530000|2024-08-23 17:35:30|190562.7|190437.7|190562.6|190437.6|190564.4|190439.4|190558.9|190433.9|16
1724434540000|2024-08-23 17:35:40|190560.6|190435.6|190527.2|190477.2|190564.6|190478.2|190526.1|190434.9|16
1724434550000|2024-08-23 17:35:50|190527.3|190477.3|190558.8|190433.8|190564.8|190480.9|190526.5|190433.8|21
1724434560000|2024-08-23 17:36:00|190563.4|190438.4|190570.4|190445.4|190570.4|190476.6|190522.4|190433.8|14
1724434570000|2024-08-23 17:36:10|190571.3|190446.3|190569.8|190444.8|190573.5|190448.5|190569|190444|10
1724434580000|2024-08-23 17:36:20|190568.1|190443.1|190571.5|190446.5|190571.5|190446.5|190563.4|190438.4|16
1724434590000|2024-08-23 17:36:30|190570.6|190445.6|190571.5|190446.5|190572.5|190447.5|190570.5|190445.5|8
1724434600000|2024-08-23 17:36:40|190570.6|190445.6|190571.6|190446.6|190571.7|190446.7|190569.2|190444.2|11
1724434610000|2024-08-23 17:36:50|190570.5|190445.5|190564.4|190439.4|190572|190447|190563.7|190438.7|15
1724434620000|2024-08-23 17:37:00|190565.4|190440.4|190560.9|190435.9|190571|190446|190560.9|190435.9|14
1724434630000|2024-08-23 17:37:10|190564.8|190439.8|190567.1|190442.1|190567.3|190442.3|190564.8|190439.8|4
1724434640000|2024-08-23 17:37:20|190566.4|190441.4|190564.1|190439.1|190566.4|190441.4|190564.1|190439.1|2
1724434650000|2024-08-23 17:37:30|190563.9|190438.9|190564.7|190439.7|190566.4|190441.4|190563.6|190438.6|6
1724434660000|2024-08-23 17:37:40|190565.5|190440.5|190564.8|190439.8|190566.2|190441.2|190564.8|190439.8|5
1724434670000|2024-08-23 17:37:50|190566.1|190441.1|190537.5|190412.5|190568.9|190443.9|190532.2|190407.2|14
1724434680000|2024-08-23 17:38:00|190539.7|190414.7|190642.5|190517.5|190643.1|190518.1|190537.7|190412.7|18
1724434690000|2024-08-23 17:38:10|190644.5|190519.5|190668|190543|190671.3|190546.3|190643.1|190518.1|31
1724434700000|2024-08-23 17:38:20|190663.4|190538.4|190639.8|190514.8|190668.8|190543.8|190639.2|190514.2|32
1724434710000|2024-08-23 17:38:30|190640.7|190515.7|190600.9|190475.9|190642.3|190517.3|190598.5|190473.5|25
1724434720000|2024-08-23 17:38:40|190601.8|190476.8|190605.7|190480.7|190605.7|190480.7|190588.7|190463.7|20
1724434730000|2024-08-23 17:38:50|190606.6|190481.6|190606.8|190481.8|190609|190484|190605.1|190480.1|17
1724434740000|2024-08-23 17:39:00|190631|190506|190625.8|190500.8|190631|190557.4|190589.7|190491.3|17
1724434750000|2024-08-23 17:39:10|190623.8|190498.8|190618.9|190493.9|190623.8|190498.8|190618.9|190493.9|27
1724434760000|2024-08-23 17:39:20|190622.6|190497.6|190568.8|190443.8|190623.3|190498.3|190528.2|190439.3|25
1724434770000|2024-08-23 17:39:30|190566.8|190441.8|190556.5|190431.5|190568.2|190443.2|190553.5|190428.5|24
1724434780000|2024-08-23 17:39:40|190557.2|190432.2|190554.6|190429.6|190561.9|190436.9|190554|190429|24
1724434790000|2024-08-23 17:39:50|190553.6|190428.6|190560.1|190435.1|190560.4|190435.4|190553.6|190428.6|22
1724434800000|2024-08-23 17:40:00|190556.6|190431.6|190561.4|190436.4|190572.2|190447.2|190552.7|190427.7|20
1724434810000|2024-08-23 17:40:10|190561.9|190436.9|190555.7|190430.7|190565.1|190440.1|190550.5|190425.5|11
1724434820000|2024-08-23 17:40:20|190554.1|190429.1|190525.5|190400.5|190554.1|190429.1|190520|190395|21
1724434830000|2024-08-23 17:40:30|190527.9|190402.9|190525.5|190400.5|190528.8|190403.8|190522.8|190397.8|30
1724434840000|2024-08-23 17:40:40|190525.6|190400.6|190509.3|190384.3|190526.3|190401.3|190498.4|190373.4|32
1724434850000|2024-08-23 17:40:50|190508.7|190383.7|190504.5|190379.5|190509.7|190384.7|190504.5|190379.5|11
1724434860000|2024-08-23 17:41:00|190505.9|190380.9|190508.3|190383.3|190510.1|190385.1|190503.8|190378.8|18
1724434870000|2024-08-23 17:41:10|190506.2|190381.2|190506.8|190381.8|190508.5|190383.5|190505.4|190380.4|9
1724434880000|2024-08-23 17:41:20|190505|190380|190506.2|190381.2|190508|190383|190505|190380|11
1724434890000|2024-08-23 17:41:30|190505.4|190380.4|190499.1|190374.1|190506.7|190381.7|190499.1|190374.1|22
1724434900000|2024-08-23 17:41:40|190499.8|190374.8|190498.3|190373.3|190499.8|190374.8|190497.6|190372.6|12
1724434910000|2024-08-23 17:41:50|190498.9|190373.9|190486.2|190361.2|190499.8|190374.8|190482.7|190357.7|30
1724434920000|2024-08-23 17:42:00|190486|190361|190422.6|190297.6|190486|190361|190406.5|190297.6|35
1724434930000|2024-08-23 17:42:10|190423.4|190298.4|190423.2|190298.2|190423.8|190298.8|190421.4|190296.4|23
1724434940000|2024-08-23 17:42:20|190423.3|190298.3|190458.7|190333.7|190470.4|190345.4|190423.3|190298.3|18
1724434950000|2024-08-23 17:42:30|190459.2|190334.2|190456.4|190331.4|190459.3|190334.3|190455.8|190330.8|11
1724434960000|2024-08-23 17:42:40|190457|190332|190460|190335|190460.1|190335.1|190453.5|190328.5|19
1724434970000|2024-08-23 17:42:50|190458.6|190333.6|190460.5|190335.5|190461.7|190336.7|190458.6|190333.6|11
1724434980000|2024-08-23 17:43:00|190460.1|190335.1|190464.9|190339.9|190491.6|190366.6|190460.1|190335.1|13
1724434990000|2024-08-23 17:43:10|190465.4|190340.4|190466|190341|190466|190341|190465.4|190340.4|2
1724435000000|2024-08-23 17:43:20|190476|190351|190478.2|190353.2|190485.2|190360.2|190472.3|190347.3|25
1724435010000|2024-08-23 17:43:30|190479.7|190354.7|190481.5|190356.5|190482.5|190357.5|190479.7|190354.7|12
1724435020000|2024-08-23 17:43:40|190480.5|190355.5|190489.4|190364.4|190489.4|190364.4|190480.5|190355.5|12
1724435030000|2024-08-23 17:43:50|190491.8|190366.8|190499.3|190374.3|190500.9|190375.9|190491.8|190366.8|14
1724435040000|2024-08-23 17:44:00|190480.3|190355.3|190484.3|190359.3|190491.1|190366.1|190470.9|190345.9|24
1724435050000|2024-08-23 17:44:10|190482.3|190357.3|190487.6|190362.6|190487.6|190362.6|190481.7|190356.7|5
1724435060000|2024-08-23 17:44:20|190485.9|190360.9|190493.3|190368.3|190493.3|190368.3|190485.5|190360.5|26
1724435070000|2024-08-23 17:44:30|190492.6|190367.6|190481.3|190356.3|190493|190368|190480.2|190355.2|10
1724435080000|2024-08-23 17:44:40|190480.6|190355.6|190488.5|190363.5|190488.5|190363.5|190480.6|190355.6|7
1724435090000|2024-08-23 17:44:50|190488.2|190363.2|190482.5|190357.5|190488.2|190363.2|190479.7|190354.7|12
1724435100000|2024-08-23 17:45:00|190481.2|190356.2|190466.9|190341.9|190488.9|190363.9|190460.8|190335.8|25
1724435110000|2024-08-23 17:45:10|190463|190338|190489.9|190364.9|190492.4|190367.4|190455.4|190330.4|27
1724435120000|2024-08-23 17:45:20|190493.5|190368.5|190495.4|190370.4|190495.5|190370.5|190493.5|190368.5|3
1724435130000|2024-08-23 17:45:30|190494.6|190369.6|190495.9|190370.9|190495.9|190370.9|190494.6|190369.6|2
1724435140000|2024-08-23 17:45:40|190495.4|190370.4|190495.4|190370.4|190495.4|190370.4|190495.4|190370.4|1
1724435150000|2024-08-23 17:45:50|190494.6|190369.6|190477|190352|190494.6|190369.6|190473|190348|14
1724435160000|2024-08-23 17:46:00|190475.9|190350.9|190478.8|190353.8|190478.9|190353.9|190474.7|190349.7|11
1724435170000|2024-08-23 17:46:10|190478.1|190353.1|190478.9|190353.9|190480.2|190355.2|190477.7|190352.7|18
1724435180000|2024-08-23 17:46:20|190477.5|190352.5|190498.2|190373.2|190501.2|190376.2|190476.3|190351.3|20
1724435190000|2024-08-23 17:46:30|190497.2|190372.2|190494.6|190369.6|190498|190373|190494.6|190369.6|7
1724435200000|2024-08-23 17:46:40|190493.1|190368.1|190501.7|190376.7|190501.7|190376.7|190493.1|190368.1|8
1724435210000|2024-08-23 17:46:50|190502.5|190377.5|190479.2|190429.2|190502.5|190432.8|190479.2|190376.6|8
1724435220000|2024-08-23 17:47:00|190480.7|190430.7|190490.5|190440.5|190498.8|190448.8|190480.7|190430.7|15
1724435230000|2024-08-23 17:47:10|190489.2|190439.2|190490.1|190440.1|190490.1|190440.1|190489|190439|6
1724435240000|2024-08-23 17:47:20|190494.7|190444.7|190622.9|190497.9|190629|190504|190494.7|190439.7|28
1724435250000|2024-08-23 17:47:30|190589.3|190539.3|190581.8|190531.8|190589.6|190539.6|190581.3|190531.3|27
1724435260000|2024-08-23 17:47:40|190580.5|190530.5|190614.1|190489.1|190614.1|190530.5|190568.3|190485|22
1724435270000|2024-08-23 17:47:50|190574.6|190524.6|190608.7|190483.7|190619.3|190528|190572|190482.7|20
1724435280000|2024-08-23 17:48:00|190611.4|190486.4|190609.9|190484.9|190615.1|190521|190567.6|190483.7|24
1724435290000|2024-08-23 17:48:10|190610|190485|190545.5|190495.5|190611.9|190497.3|190544.8|190452.7|19
1724435300000|2024-08-23 17:48:20|190546.7|190496.7|190549|190424|190577.2|190496.7|190516.7|190420.1|29
1724435310000|2024-08-23 17:48:30|190549.9|190424.9|190550.7|190425.7|190559.2|190434.2|190547.5|190422.5|19
1724435320000|2024-08-23 17:48:40|190551.3|190426.3|190556.8|190431.8|190563.5|190438.5|190551.3|190426.3|32
1724435330000|2024-08-23 17:48:50|190556.4|190431.4|190557.2|190432.2|190561.2|190436.2|190553.2|190428.2|19
1724435340000|2024-08-23 17:49:00|190557.7|190432.7|190570.6|190445.6|190574|190449|190557|190432|21
1724435350000|2024-08-23 17:49:10|190571.5|190446.5|190570.1|190445.1|190579.6|190454.6|190570.1|190445.1|19
1724435360000|2024-08-23 17:49:20|190570.6|190445.6|190571.1|190446.1|190572.1|190447.1|190565|190440|23
1724435370000|2024-08-23 17:49:30|190570.8|190445.8|190575.6|190450.6|190577.8|190452.8|190569.9|190444.9|22
1724435380000|2024-08-23 17:49:40|190576.1|190451.1|190586|190461|190586.6|190461.6|190575.8|190450.8|9
1724435390000|2024-08-23 17:49:50|190584.8|190459.8|190584.8|190459.8|190584.8|190459.8|190584.8|190459.8|1
1724435400000|2024-08-23 17:50:00|190581.7|190456.7|190579.9|190454.9|190584.7|190459.7|190574.6|190449.6|24
1724435410000|2024-08-23 17:50:10|190578.6|190453.6|190577.4|190452.4|190579|190454|190572.2|190447.2|12
1724435420000|2024-08-23 17:50:20|190576.8|190451.8|190577.2|190452.2|190579.1|190454.1|190572.9|190447.9|13
1724435430000|2024-08-23 17:50:30|190578|190453|190581|190456|190581.9|190456.9|190573.2|190448.2|12
1724435440000|2024-08-23 17:50:40|190580.6|190455.6|190577.4|190452.4|190581.5|190456.5|190576.6|190451.6|9
1724435450000|2024-08-23 17:50:50|190577.2|190452.2|190573|190448|190577.2|190452.2|190573|190448|7
1724435460000|2024-08-23 17:51:00|190574|190449|190574.3|190449.3|190577.1|190452.1|190572|190447|10
1724435470000|2024-08-23 17:51:10|190577|190452|190578.7|190453.7|190581.1|190456.1|190577|190452|17
1724435480000|2024-08-23 17:51:20|190578|190453|190566.7|190441.7|190579.5|190454.5|190565.8|190440.8|12
1724435490000|2024-08-23 17:51:30|190568.7|190443.7|190572.4|190447.4|190572.4|190447.4|190567.4|190442.4|8
1724435500000|2024-08-23 17:51:40|190571.3|190446.3|190562|190437|190573.9|190448.9|190560.4|190435.4|7
1724435510000|2024-08-23 17:51:50|190561|190436|190562.5|190437.5|190562.5|190437.5|190561|190436|3
1724435520000|2024-08-23 17:52:00|190563.2|190438.2|190564.3|190439.3|190565.3|190440.3|190563.2|190438.2|4
1724435530000|2024-08-23 17:52:10|190563.8|190438.8|190563.8|190438.8|190563.8|190438.8|190563.8|190438.8|1
1724435540000|2024-08-23 17:52:20|190563.1|190438.1|190524.3|190399.3|190563.1|190438.1|190523.3|190398.3|5
1724435550000|2024-08-23 17:52:30|190524.6|190399.6|190527.1|190402.1|190528.9|190403.9|190503.4|190378.4|32
1724435560000|2024-08-23 17:52:40|190528.7|190403.7|190536.2|190411.2|190536.2|190411.2|190525.7|190400.7|27
1724435570000|2024-08-23 17:52:50|190537.1|190412.1|190535.2|190410.2|190537.1|190412.1|190535.2|190410.2|3
1724435580000|2024-08-23 17:53:00|190536.7|190411.7|190540.3|190415.3|190546.3|190421.3|190534.9|190409.9|11
1724435590000|2024-08-23 17:53:10|190538.7|190413.7|190541.4|190416.4|190544.2|190419.2|190536.6|190411.6|25
1724435600000|2024-08-23 17:53:20|190539|190414|190542.8|190417.8|190542.8|190417.8|190536.7|190411.7|25
1724435610000|2024-08-23 17:53:30|190540.5|190415.5|190539.7|190414.7|190543.1|190418.1|190538.2|190413.2|30
1724435620000|2024-08-23 17:53:40|190543.7|190418.7|190540.3|190415.3|190546.6|190421.6|190539.1|190414.1|19
1724435630000|2024-08-23 17:53:50|190539.6|190414.6|190542.6|190417.6|190543.6|190418.6|190536.8|190411.8|18
1724435640000|2024-08-23 17:54:00|190540.9|190415.9|190548.4|190423.4|190555|190430|190538.2|190413.2|27
1724435650000|2024-08-23 17:54:10|190549.9|190424.9|190551|190426|190553.8|190428.8|190547.9|190422.9|37
1724435660000|2024-08-23 17:54:20|190553|190428|190551.3|190426.3|190553.4|190428.4|190543|190418|22
1724435670000|2024-08-23 17:54:30|190550.2|190425.2|190532.3|190407.3|190552|190427|190531.6|190406.6|20
1724435680000|2024-08-23 17:54:40|190534|190409|190569.6|190444.6|190574.7|190449.7|190517.9|190392.9|27
1724435690000|2024-08-23 17:54:50|190568.9|190443.9|190576|190451|190576.2|190451.2|190568.9|190443.9|7
1724435700000|2024-08-23 17:55:00|190575.1|190450.1|190575.3|190450.3|190580.1|190455.1|190573.4|190448.4|9
1724435710000|2024-08-23 17:55:10|190573.5|190448.5|190572.3|190447.3|190575.4|190450.4|190570.1|190445.1|12
1724435720000|2024-08-23 17:55:20|190566.5|190441.5|190573.8|190448.8|190576.3|190451.3|190564.9|190439.9|13
1724435730000|2024-08-23 17:55:30|190574.2|190449.2|190567.3|190442.3|190574.7|190449.7|190548.6|190423.6|9
1724435740000|2024-08-23 17:55:40|190568.2|190443.2|190550.6|190425.6|190568.2|190443.2|190550.1|190425.1|13
1724435750000|2024-08-23 17:55:50|190555.8|190430.8|190542.1|190417.1|190558.1|190433.1|190539.5|190414.5|18
1724435760000|2024-08-23 17:56:00|190543.3|190418.3|190565.9|190440.9|190568.5|190443.5|190543.3|190418.3|26
1724435770000|2024-08-23 17:56:10|190567.6|190442.6|190570.2|190445.2|190571.1|190446.1|190567.3|190442.3|24
1724435780000|2024-08-23 17:56:20|190572.8|190447.8|190617.9|190492.9|190618.6|190493.6|190567.8|190442.8|24
1724435790000|2024-08-23 17:56:30|190619.4|190494.4|190608.8|190483.8|190622.6|190497.6|190608.8|190483.8|26
1724435800000|2024-08-23 17:56:40|190615.1|190490.1|190605.4|190480.4|190623.2|190498.2|190605.4|190480.4|15
1724435810000|2024-08-23 17:56:50|190604.6|190479.6|190580.7|190455.7|190607.2|190482.2|190578.4|190453.4|19
1724435820000|2024-08-23 17:57:00|190581.6|190456.6|190579.8|190454.8|190581.6|190456.6|190575.9|190450.9|12
1724435830000|2024-08-23 17:57:10|190575.6|190450.6|190558.6|190433.6|190578.7|190453.7|190555.4|190430.4|14
1724435840000|2024-08-23 17:57:20|190557.5|190432.5|190549.1|190424.1|190558.5|190433.5|190545.6|190420.6|11
1724435850000|2024-08-23 17:57:30|190549.5|190424.5|190543.1|190493.1|190562|190494.8|190541.2|190420.8|26
1724435860000|2024-08-23 17:57:40|190543.4|190493.4|190557.7|190507.7|190566.1|190516.1|190542.2|190492.2|28
1724435870000|2024-08-23 17:57:50|190555.2|190505.2|190575.3|190450.3|190579.7|190505.2|190544.3|190439.8|26
1724435880000|2024-08-23 17:58:00|190576.4|190451.4|190589.8|190464.8|190598.8|190473.8|190572.7|190447.7|37
1724435890000|2024-08-23 17:58:10|190583.7|190458.7|190605.4|190480.4|190608.3|190483.3|190583.7|190458.7|34
1724435900000|2024-08-23 17:58:20|190604.3|190479.3|190566.6|190441.6|190617.5|190492.5|190566.6|190441.6|26
1724435910000|2024-08-23 17:58:30|190569.6|190444.6|190579.6|190454.6|190583.7|190458.7|190568.7|190443.7|22
1724435920000|2024-08-23 17:58:40|190588|190463|190584.4|190459.4|190588|190463|190574.2|190449.2|21
1724435930000|2024-08-23 17:58:50|190579.2|190454.2|190639|190514|190641.5|190516.5|190579.2|190454.2|35
1724435940000|2024-08-23 17:59:00|190639.9|190514.9|190650.6|190525.6|190650.6|190525.6|190631.1|190506.1|25
1724435950000|2024-08-23 17:59:10|190649.1|190524.1|190635.3|190510.3|190653.4|190528.4|190635.3|190510.3|13
1724435960000|2024-08-23 17:59:20|190635.9|190510.9|190643.6|190518.6|190643.8|190518.8|190632.9|190507.9|17
1724435970000|2024-08-23 17:59:30|190645.6|190520.6|190641|190516|190646|190521|190634.1|190509.1|21
1724435980000|2024-08-23 17:59:40|190639.4|190514.4|190635.9|190510.9|190651.6|190526.6|190635.9|190510.9|25
1724435990000|2024-08-23 17:59:50|190636.8|190511.8|190611.2|190486.2|190636.8|190511.8|190611.2|190486.2|24
1724436000000|2024-08-23 18:00:00|190611.4|190486.4|190687.3|190562.3|190689.2|190564.2|190611.4|190486.4|36
1724436010000|2024-08-23 18:00:10|190687.2|190562.2|190693|190568|190702.9|190577.9|190687.2|190562.2|20
1724436020000|2024-08-23 18:00:20|190692.1|190567.1|190711.9|190586.9|190715.8|190590.8|190688.3|190563.3|20
1724436030000|2024-08-23 18:00:30|190715|190590|190670.2|190620.2|190717.9|190622.6|190667|190571.5|27
1724436040000|2024-08-23 18:00:40|190670.3|190620.3|190678|190628|190680.1|190630.1|190668.8|190618.8|31
1724436050000|2024-08-23 18:00:50|190680.2|190630.2|190679.8|190629.8|190683.1|190633.1|190678.2|190628.2|12
1724436060000|2024-08-23 18:01:00|190679.6|190629.6|190767.9|190642.9|190770.9|190665.9|190679.6|190620.7|18
1724436070000|2024-08-23 18:01:10|190764.1|190639.1|190750.9|190700.9|190811.9|190718.2|190744|190638.4|29
1724436080000|2024-08-23 18:01:20|190749.9|190699.9|190741.7|190691.7|190750|190700|190739.1|190689.1|33
1724436090000|2024-08-23 18:01:30|190739.7|190689.7|190747.5|190697.5|190749.1|190699.1|190738|190688|21
1724436100000|2024-08-23 18:01:40|190747.4|190697.4|190745.8|190695.8|190747.5|190697.5|190739.1|190689.1|27
1724436110000|2024-08-23 18:01:50|190746.3|190696.3|190743|190693|190746.3|190696.3|190738.5|190688.5|19
1724436120000|2024-08-23 18:02:00|190738.4|190688.4|190779.9|190654.9|190782.3|190694.1|190738.4|190650.3|29
1724436130000|2024-08-23 18:02:10|190780.3|190655.3|190775|190650|190780.3|190655.3|190771.5|190646.5|18
1724436140000|2024-08-23 18:02:20|190774.7|190649.7|190773.1|190648.1|190775.9|190650.9|190770.8|190645.8|15
1724436150000|2024-08-23 18:02:30|190775.2|190650.2|190771.8|190646.8|190776.2|190651.2|190771.8|190646.8|13
1724436160000|2024-08-23 18:02:40|190768|190643|190737.7|190612.7|190768|190643|190734|190609|12
1724436170000|2024-08-23 18:02:50|190738.6|190613.6|190736.7|190611.7|190739.8|190614.8|190733.1|190608.1|12
1724436180000|2024-08-23 18:03:00|190734.9|190609.9|190748.2|190623.2|190748.2|190623.2|190732.4|190607.4|14
1724436190000|2024-08-23 18:03:10|190749.2|190624.2|190787.1|190662.1|190788.8|190663.8|190749.2|190624.2|26
1724436200000|2024-08-23 18:03:20|190788.1|190663.1|190788.8|190663.8|190788.8|190663.8|190786.7|190661.7|6
1724436210000|2024-08-23 18:03:30|190787.1|190662.1|190777.3|190652.3|190788|190663|190776.5|190651.5|17
1724436220000|2024-08-23 18:03:40|190777.9|190652.9|190774.6|190649.6|190778.3|190653.3|190773.4|190648.4|14
1724436230000|2024-08-23 18:03:50|190775.3|190650.3|190767.3|190642.3|190785.9|190660.9|190764|190639|16
1724436240000|2024-08-23 18:04:00|190768.1|190643.1|190751.7|190626.7|190769.8|190644.8|190749.8|190624.8|14
1724436250000|2024-08-23 18:04:10|190752.1|190627.1|190768.7|190643.7|190770|190645|190752.1|190627.1|12
1724436260000|2024-08-23 18:04:20|190768.1|190643.1|190771.9|190646.9|190786.9|190661.9|190768.1|190643.1|15
1724436270000|2024-08-23 18:04:30|190772.5|190647.5|190784|190659|190785|190660|190770.7|190645.7|18
1724436280000|2024-08-23 18:04:40|190786.3|190661.3|190786.1|190661.1|190793.1|190668.1|190786.1|190661.1|16
1724436290000|2024-08-23 18:04:50|190787.3|190662.3|190776.2|190651.2|190789.5|190664.5|190775.6|190650.6|18
1724436300000|2024-08-23 18:05:00|190776.6|190651.6|190774.2|190649.2|190782.5|190657.5|190771.8|190646.8|19
1724436310000|2024-08-23 18:05:10|190774.5|190649.5|190779.7|190654.7|190780.1|190655.1|190772.5|190647.5|14
1724436320000|2024-08-23 18:05:20|190778.7|190653.7|190778|190653|190780.6|190655.6|190778|190653|5
1724436330000|2024-08-23 18:05:30|190777|190652|190775.6|190650.6|190779|190654|190775.6|190650.6|12
1724436340000|2024-08-23 18:05:40|190776.4|190651.4|190790.8|190665.8|190791.3|190666.3|190776.4|190651.4|12
1724436350000|2024-08-23 18:05:50|190789.6|190664.6|190786.9|190661.9|190792.9|190667.9|190786.9|190661.9|8
1724436360000|2024-08-23 18:06:00|190785.9|190660.9|190789.8|190664.8|190789.8|190664.8|190782.7|190657.7|13
1724436370000|2024-08-23 18:06:10|190788.2|190663.2|190783.1|190658.1|190788.2|190663.2|190777.7|190652.7|6
1724436380000|2024-08-23 18:06:20|190784.2|190659.2|190778.3|190653.3|190784.2|190659.2|190778.3|190653.3|8
1724436390000|2024-08-23 18:06:30|190777.4|190652.4|190780.9|190655.9|190782.1|190657.1|190777.4|190652.4|6
1724436400000|2024-08-23 18:06:40|190782.1|190657.1|190775.5|190650.5|190784.5|190659.5|190773.7|190648.7|10
1724436410000|2024-08-23 18:06:50|190774.5|190649.5|190773.3|190648.3|190776.2|190651.2|190773.3|190648.3|9
1724436420000|2024-08-23 18:07:00|190774|190649|190783.8|190658.8|190784.9|190659.9|190772.5|190647.5|18
1724436430000|2024-08-23 18:07:10|190782.9|190657.9|190787.8|190662.8|190788.6|190663.6|190782.9|190657.9|8
1724436440000|2024-08-23 18:07:20|190786.3|190661.3|190789.5|190664.5|190789.5|190664.5|190786|190661|9
1724436450000|2024-08-23 18:07:30|190788.7|190663.7|190790.9|190665.9|190791.9|190666.9|190787.2|190662.2|12
1724436460000|2024-08-23 18:07:40|190794.2|190669.2|190815.7|190690.7|190818.7|190693.7|190793.2|190668.2|13
1724436470000|2024-08-23 18:07:50|190816.5|190691.5|190822.8|190697.8|190822.8|190697.8|190814.9|190689.9|10
1724436480000|2024-08-23 18:08:00|190823.5|190698.5|190820.2|190695.2|190823.5|190698.5|190820.2|190695.2|2
1724436490000|2024-08-23 18:08:10|190819.2|190694.2|190849.6|190724.6|190851.3|190726.3|190818.2|190693.2|5
1724436500000|2024-08-23 18:08:20|190850.8|190725.8|190844.8|190719.8|190859.3|190734.3|190844.8|190719.8|16
1724436510000|2024-08-23 18:08:30|190845.8|190720.8|190823.3|190698.3|190848.4|190733.6|190781.6|190696.3|26
1724436520000|2024-08-23 18:08:40|190827.4|190702.4|190831.7|190706.7|190833|190708|190823.2|190698.2|10
1724436530000|2024-08-23 18:08:50|190831.1|190706.1|190838.3|190713.3|190838.3|190713.3|190827|190702|10
1724436540000|2024-08-23 18:09:00|190839|190714|190901.9|190776.9|190902.3|190777.3|190838|190713|19
1724436550000|2024-08-23 18:09:10|190899.9|190774.9|190912.8|190787.8|190915.5|190790.5|190899.9|190774.9|26
1724436560000|2024-08-23 18:09:20|190890.8|190765.8|190880|190755|190890.8|190765.8|190873.7|190748.7|28
1724436570000|2024-08-23 18:09:30|190880.6|190755.6|190914.7|190789.7|190917.4|190792.4|190878|190753|28
1724436580000|2024-08-23 18:09:40|190913.7|190788.7|190926.7|190801.7|190927.6|190802.6|190909.4|190784.4|19
1724436590000|2024-08-23 18:09:50|190926|190801|190941.9|190816.9|190945.2|190820.2|190925.1|190800.1|16
1724436600000|2024-08-23 18:10:00|190940.9|190815.9|190945.8|190820.8|190946.5|190821.5|190938.3|190813.3|12
1724436610000|2024-08-23 18:10:10|190945.3|190820.3|190923.3|190798.3|190945.3|190820.3|190920.8|190795.8|15
1724436620000|2024-08-23 18:10:20|190923.6|190798.6|190914.2|190789.2|190923.6|190798.6|190913.8|190788.8|17
1724436630000|2024-08-23 18:10:30|190916.8|190791.8|190915.1|190790.1|190917.3|190792.3|190914.5|190789.5|10
1724436640000|2024-08-23 18:10:40|190916.1|190791.1|190926.8|190801.8|190926.8|190801.8|190916.1|190791.1|10
1724436650000|2024-08-23 18:10:50|190930|190805|190928.2|190803.2|190930|190805|190924.7|190799.7|14
1724436660000|2024-08-23 18:11:00|190927.4|190802.4|190931.7|190806.7|190934.3|190809.3|190927|190802|24
1724436670000|2024-08-23 18:11:10|190932.4|190807.4|190931.6|190806.6|190934.4|190809.4|190929.7|190804.7|21
1724436680000|2024-08-23 18:11:20|190927.8|190802.8|190930.7|190805.7|190932.3|190807.3|190922.2|190797.2|20
1724436690000|2024-08-23 18:11:30|190929.7|190804.7|190929.3|190804.3|190933.1|190808.1|190928.3|190803.3|20
1724436700000|2024-08-23 18:11:40|190930.4|190805.4|190930|190805|190930.4|190805.4|190930|190805|2
1724436710000|2024-08-23 18:11:50|190929.3|190804.3|190926.9|190801.9|190932.3|190807.3|190920.3|190795.3|14
1724436720000|2024-08-23 18:12:00|190926.3|190801.3|190871.3|190746.3|190930.1|190805.1|190862.2|190737.2|14
1724436730000|2024-08-23 18:12:10|190870.6|190745.6|190859|190734|190870.6|190745.6|190857.3|190732.3|16
1724436740000|2024-08-23 18:12:20|190857.8|190732.8|190857.6|190732.6|190858.5|190733.5|190857.1|190732.1|8
1724436750000|2024-08-23 18:12:30|190859|190734|190859.5|190734.5|190861.9|190736.9|190855.7|190730.7|19
1724436760000|2024-08-23 18:12:40|190858.9|190733.9|190859.4|190734.4|190859.4|190734.4|190858.4|190733.4|3
1724436770000|2024-08-23 18:12:50|190860|190735|190858.7|190733.7|190860|190735|190856.1|190731.1|11
1724436780000|2024-08-23 18:13:00|190822.1|190772.1|190837|190712|190843.9|190772.1|190822.1|190710.4|27
1724436790000|2024-08-23 18:13:10|190804.6|190679.6|190812.7|190687.7|190817.1|190692.1|190804.6|190679.6|34
1724436800000|2024-08-23 18:13:20|190812.4|190687.4|190813.2|190688.2|190813.7|190688.7|190810.7|190685.7|14
1724436810000|2024-08-23 18:13:30|190814.1|190689.1|190808.9|190683.9|190814.1|190689.1|190808.4|190683.4|7
1724436820000|2024-08-23 18:13:40|190808.6|190683.6|190788|190663|190808.6|190683.6|190786|190661|10
1724436830000|2024-08-23 18:13:50|190788.7|190663.7|190790.6|190665.6|190792.2|190667.2|190787.9|190662.9|12
1724436840000|2024-08-23 18:14:00|190791.3|190666.3|190790.6|190665.6|190791.3|190666.3|190789.8|190664.8|3
1724436850000|2024-08-23 18:14:10|190791.3|190666.3|190792.1|190667.1|190792.1|190667.1|190790.6|190665.6|4
1724436860000|2024-08-23 18:14:20|190789.7|190664.7|190789.7|190664.7|190789.7|190664.7|190788.5|190663.5|4
1724436870000|2024-08-23 18:14:30|190788.4|190663.4|190791.8|190666.8|190792.9|190667.9|190788.4|190663.4|6
1724436880000|2024-08-23 18:14:40|190790.1|190665.1|190851|190726|190859.8|190734.8|190788.9|190663.9|11
1724436890000|2024-08-23 18:14:50|190853.3|190728.3|190853.2|190728.2|190859|190734|190851.4|190726.4|11
1724436900000|2024-08-23 18:15:00|190855.9|190730.9|190857.6|190732.6|190857.6|190732.6|190855.9|190730.9|2
1724436910000|2024-08-23 18:15:10|190855.1|190730.1|190854.6|190729.6|190855.1|190730.1|190845.8|190720.8|12
1724436920000|2024-08-23 18:15:20|190854.2|190729.2|190856.5|190731.5|190860.6|190735.6|190854.2|190729.2|6
1724436930000|2024-08-23 18:15:30|190857.3|190732.3|190860|190735|190860|190735|190857.3|190732.3|6
1724436940000|2024-08-23 18:15:40|190859|190734|190858.5|190733.5|190860|190735|190858.5|190733.5|5
1724436950000|2024-08-23 18:15:50|190857.6|190732.6|190855.6|190730.6|190858.4|190733.4|190854.5|190729.5|10
1724436960000|2024-08-23 18:16:00|190854.8|190729.8|190860.1|190735.1|190863.2|190738.2|190854.8|190729.8|10
1724436970000|2024-08-23 18:16:10|190860.8|190735.8|190888.5|190763.5|190888.8|190763.8|190858.7|190733.7|14
1724436980000|2024-08-23 18:16:20|190884.2|190759.2|190908.8|190783.8|190909.3|190784.3|190883.4|190758.4|18
1724436990000|2024-08-23 18:16:30|190910.7|190785.7|190892.7|190767.7|190910.7|190785.7|190891.8|190766.8|19
1724437000000|2024-08-23 18:16:40|190878|190753|190889.1|190764.1|190889.1|190764.1|190878|190753|18
1724437010000|2024-08-23 18:16:50|190888.9|190763.9|190897.1|190772.1|190897.6|190772.6|190885.4|190760.4|25
1724437020000|2024-08-23 18:17:00|190897.6|190772.6|190894.6|190769.6|190906|190781|190893.1|190768.1|24
1724437030000|2024-08-23 18:17:10|190893.6|190768.6|190910.4|190785.4|190915.7|190790.7|190893.6|190768.6|35
1724437040000|2024-08-23 18:17:20|190906.5|190781.5|190911.2|190786.2|190914.5|190789.5|190905.6|190780.6|35
1724437050000|2024-08-23 18:17:30|190910.9|190785.9|190901.9|190776.9|190917.9|190792.9|190895.8|190770.8|24
1724437060000|2024-08-23 18:17:40|190898.3|190773.3|190895.8|190770.8|190901.4|190776.4|190893.6|190768.6|15
1724437070000|2024-08-23 18:17:50|190896.4|190771.4|190905|190780|190906.7|190781.7|190896.4|190771.4|11
1724437080000|2024-08-23 18:18:00|190904.1|190779.1|190895.1|190770.1|190906.8|190781.8|190895.1|190770.1|16
1724437090000|2024-08-23 18:18:10|190895.6|190770.6|190890.2|190765.2|190896.5|190771.5|190887.7|190762.7|13
1724437100000|2024-08-23 18:18:20|190890.9|190765.9|190894.1|190769.1|190895.4|190770.4|190890.9|190765.9|10
1724437110000|2024-08-23 18:18:30|190893.2|190768.2|190893.5|190768.5|190896.4|190771.4|190892.7|190767.7|7
1724437120000|2024-08-23 18:18:40|190895.1|190770.1|190896.7|190771.7|190900.5|190775.5|190895.1|190770.1|27
1724437130000|2024-08-23 18:18:50|190896.4|190771.4|190892.1|190767.1|190897.2|190772.2|190890.8|190765.8|14
1724437140000|2024-08-23 18:19:00|190893.1|190768.1|190894.5|190769.5|190894.5|190769.5|190889.2|190764.2|14
1724437150000|2024-08-23 18:19:10|190893.5|190768.5|190895|190770|190895|190770|190892.4|190767.4|10
1724437160000|2024-08-23 18:19:20|190892.4|190767.4|190889.6|190764.6|190894.1|190769.1|190884.5|190759.5|32
1724437170000|2024-08-23 18:19:30|190889.8|190764.8|190885.9|190760.9|190889.8|190764.8|190884.4|190759.4|16
1724437180000|2024-08-23 18:19:40|190886.8|190761.8|190876|190751|190886.8|190761.8|190861.5|190736.5|30
1724437190000|2024-08-23 18:19:50|190881.1|190756.1|190893.8|190768.8|190893.8|190768.8|190879|190754|24
1724437200000|2024-08-23 18:20:00|190894.8|190769.8|190885|190760|190895.4|190770.4|190881|190756|29
1724437210000|2024-08-23 18:20:10|190884.9|190759.9|190885.4|190760.4|190889.6|190764.6|190880.7|190755.7|26
1724437220000|2024-08-23 18:20:20|190885.9|190760.9|190889.5|190764.5|190890.2|190765.2|190881.8|190756.8|18
1724437230000|2024-08-23 18:20:30|190890.3|190765.3|190895|190770|190896.5|190771.5|190890.3|190765.3|4
1724437240000|2024-08-23 18:20:40|190895.9|190770.9|190907.5|190782.5|190915.6|190790.6|190895.9|190770.9|21
1724437250000|2024-08-23 18:20:50|190905.9|190780.9|190882.4|190757.4|190909.4|190784.4|190879.3|190754.3|20
1724437260000|2024-08-23 18:21:00|190868.6|190743.6|190857|190732|190869.1|190744.1|190856.5|190731.5|20
1724437270000|2024-08-23 18:21:10|190856.2|190731.2|190853.5|190728.5|190857.5|190732.5|190852.7|190727.7|8
1724437280000|2024-08-23 18:21:20|190852.6|190727.6|190854|190729|190855.4|190730.4|190852.3|190727.3|10
1724437290000|2024-08-23 18:21:30|190854.6|190729.6|190859.2|190734.2|190859.9|190734.9|190854.6|190729.6|29
1724437300000|2024-08-23 18:21:40|190859.6|190734.6|190880.3|190755.3|190881.1|190756.1|190858|190733|28
1724437310000|2024-08-23 18:21:50|190879.6|190754.6|190875.9|190750.9|190879.6|190754.6|190865.1|190740.1|20
1724437320000|2024-08-23 18:22:00|190875.1|190750.1|190875.9|190750.9|190878.2|190753.2|190870.4|190745.4|32
1724437330000|2024-08-23 18:22:10|190875.5|190750.5|190873.6|190748.6|190876.5|190751.5|190872.6|190747.6|28
1724437340000|2024-08-23 18:22:20|190874.4|190749.4|190890.6|190765.6|190893.4|190768.4|190871|190746|36
1724437350000|2024-08-23 18:22:30|190892.3|190767.3|190892|190767|190893.2|190768.2|190891.3|190766.3|16
1724437360000|2024-08-23 18:22:40|190892.7|190767.7|190902.4|190777.4|190903.9|190778.9|190892.7|190767.7|17
1724437370000|2024-08-23 18:22:50|190901.8|190776.8|190888.5|190763.5|190902.6|190777.6|190888.5|190763.5|6
1724437380000|2024-08-23 18:23:00|190888.9|190763.9|190887.7|190762.7|190888.9|190763.9|190886.3|190761.3|9
1724437390000|2024-08-23 18:23:10|190886.1|190761.1|190887.9|190762.9|190887.9|190762.9|190885.7|190760.7|7
1724437400000|2024-08-23 18:23:20|190888.3|190763.3|190889.5|190764.5|190892.6|190767.6|190888.3|190763.3|7
1724437410000|2024-08-23 18:23:30|190888|190763|190886.1|190761.1|190888|190763|190885.7|190760.7|9
1724437420000|2024-08-23 18:23:40|190863.9|190738.9|190889.1|190764.1|190889.8|190764.8|190861.7|190736.7|24
1724437430000|2024-08-23 18:23:50|190894.6|190769.6|190879.5|190754.5|190894.6|190769.6|190876.9|190751.9|20
1724437440000|2024-08-23 18:24:00|190877.5|190752.5|190878.9|190753.9|190879.5|190754.5|190874.4|190749.4|34
1724437450000|2024-08-23 18:24:10|190877.9|190752.9|190878.2|190753.2|190879.7|190754.7|190874.8|190749.8|14
1724437460000|2024-08-23 18:24:20|190877.3|190752.3|190870.2|190745.2|190877.3|190752.3|190869.4|190744.4|25
1724437470000|2024-08-23 18:24:30|190870.5|190745.5|190869.5|190744.5|190876|190751|190867.7|190742.7|18
1724437480000|2024-08-23 18:24:40|190872.6|190747.6|190877|190752|190879|190754|190870.4|190745.4|19
1724437490000|2024-08-23 18:24:50|190876.1|190751.1|190876|190751|190877.9|190752.9|190874.5|190749.5|18
1724437500000|2024-08-23 18:25:00|190876.7|190751.7|190886.6|190761.6|190891.6|190766.6|190876.1|190751.1|15
1724437510000|2024-08-23 18:25:10|190885.7|190760.7|190870.8|190745.8|190885.7|190760.7|190870.1|190745.1|23
1724437520000|2024-08-23 18:25:20|190870.2|190745.2|190867.2|190742.2|190870.2|190745.2|190866.2|190741.2|11
1724437530000|2024-08-23 18:25:30|190864.2|190739.2|190850.1|190725.1|190864.7|190739.7|190845.6|190720.6|22
1724437540000|2024-08-23 18:25:40|190850.7|190725.7|190852|190727|190852.8|190727.8|190850.7|190725.7|11
1724437550000|2024-08-23 18:25:50|190850.3|190725.3|190851.7|190726.7|190851.7|190726.7|190846.5|190721.5|14
1724437560000|2024-08-23 18:26:00|190851.1|190726.1|190852.2|190727.2|190852.7|190727.7|190851.1|190726.1|6
1724437570000|2024-08-23 18:26:10|190852.7|190727.7|190858.9|190733.9|190859.4|190734.4|190848.3|190723.3|13
1724437580000|2024-08-23 18:26:20|190858.1|190733.1|190877|190752|190877.4|190752.4|190857.3|190732.3|13
1724437590000|2024-08-23 18:26:30|190876.7|190751.7|190811.5|190686.5|190877.3|190752.3|190809|190684|10
1724437600000|2024-08-23 18:26:40|190811|190686|190800|190675|190812.5|190687.5|190800|190675|15
1724437610000|2024-08-23 18:26:50|190800.7|190675.7|190802.3|190677.3|190807|190682|190797.2|190672.2|14
1724437620000|2024-08-23 18:27:00|190800.9|190675.9|190790.3|190665.3|190800.9|190675.9|190790.3|190665.3|19
1724437630000|2024-08-23 18:27:10|190789.2|190664.2|190734.9|190609.9|190791.4|190680.5|190730.5|190608.8|19
1724437640000|2024-08-23 18:27:20|190733.3|190608.3|190704.9|190579.9|190734.5|190609.5|190704.9|190579.9|21
1724437650000|2024-08-23 18:27:30|190705.7|190580.7|190705.9|190580.9|190705.9|190580.9|190705.7|190580.7|2
1724437660000|2024-08-23 18:27:40|190704.7|190579.7|190705.9|190580.9|190706.2|190581.2|190702.2|190577.2|10
1724437670000|2024-08-23 18:27:50|190706.6|190581.6|190760.8|190635.8|190768.9|190643.9|190706.6|190581.6|37
1724437680000|2024-08-23 18:28:00|190759.6|190634.6|190762.8|190637.8|190766.7|190641.7|190756.3|190631.3|26
1724437690000|2024-08-23 18:28:10|190762.3|190637.3|190767.8|190642.8|190771.8|190646.8|190761.8|190636.8|19
1724437700000|2024-08-23 18:28:20|190768.8|190643.8|190768.7|190643.7|190771.4|190646.4|190767.8|190642.8|22
1724437710000|2024-08-23 18:28:30|190770.5|190645.5|190784.7|190659.7|190796.9|190671.9|190770.5|190645.5|14
1724437720000|2024-08-23 18:28:40|190783.3|190658.3|190785.2|190660.2|190787|190662|190779.1|190654.1|16
1724437730000|2024-08-23 18:28:50|190784|190659|190774.1|190649.1|190787.8|190662.8|190772.7|190647.7|18
1724437740000|2024-08-23 18:29:00|190771|190646|190776.1|190651.1|190777.4|190652.4|190771|190646|37
1724437750000|2024-08-23 18:29:10|190776.6|190651.6|190784.9|190659.9|190786.8|190661.8|190774.4|190649.4|31
1724437760000|2024-08-23 18:29:20|190785.6|190660.6|190783.5|190658.5|190786.2|190661.2|190783.5|190658.5|10
1724437770000|2024-08-23 18:29:30|190782.7|190657.7|190782.9|190657.9|190782.9|190657.9|190782.1|190657.1|3
1724437780000|2024-08-23 18:29:40|190783.7|190658.7|190810.5|190685.5|190820.2|190695.2|190783.7|190658.7|16
1724437790000|2024-08-23 18:29:50|190801.8|190676.8|190809.3|190684.3|190811|190686|190801.8|190676.8|28
1724437800000|2024-08-23 18:30:00|190809.7|190684.7|190812.9|190687.9|190814.5|190689.5|190809.7|190684.7|10
1724437810000|2024-08-23 18:30:10|190812.2|190687.2|190810.5|190685.5|190812.3|190687.3|190809.5|190684.5|12
1724437820000|2024-08-23 18:30:20|190810.1|190685.1|190806.9|190681.9|190810.1|190685.1|190806.9|190681.9|4
1724437830000|2024-08-23 18:30:30|190805.3|190680.3|190806.2|190681.2|190806.9|190681.9|190805.3|190680.3|5
1724437840000|2024-08-23 18:30:40|190803.7|190678.7|190807.7|190682.7|190807.7|190682.7|190799.5|190674.5|19
1724437850000|2024-08-23 18:30:50|190808.8|190683.8|190808.8|190683.8|190808.8|190683.8|190808.8|190683.8|1
1724437860000|2024-08-23 18:31:00|190809.8|190684.8|190815.9|190690.9|190820.9|190695.9|190809.8|190684.8|9
1724437870000|2024-08-23 18:31:10|190817.1|190692.1|190818|190693|190818.1|190693.1|190815.3|190690.3|13
1724437880000|2024-08-23 18:31:20|190818.2|190693.2|190819.1|190694.1|190819.6|190694.6|190816.2|190691.2|27
1724437890000|2024-08-23 18:31:30|190818.2|190693.2|190816.1|190691.1|190820.8|190695.8|190815.5|190690.5|25
1724437900000|2024-08-23 18:31:40|190815.9|190690.9|190828.6|190703.6|190840.7|190715.7|190815.6|190690.6|16
1724437910000|2024-08-23 18:31:50|190826.9|190701.9|190828.5|190703.5|190828.5|190703.5|190825.2|190700.2|5
1724437920000|2024-08-23 18:32:00|190831.2|190706.2|190827.3|190702.3|190831.2|190706.2|190827|190702|7
1724437930000|2024-08-23 18:32:10|190827.8|190702.8|190827.5|190702.5|190828.5|190703.5|190827.5|190702.5|3
1724437940000|2024-08-23 18:32:20|190826.8|190701.8|190826.1|190701.1|190829.8|190704.8|190826.1|190701.1|5
1724437950000|2024-08-23 18:32:30|190829.8|190704.8|190828.5|190703.5|190829.8|190704.8|190826.1|190701.1|5
1724437960000|2024-08-23 18:32:40|190834.2|190709.2|190822.7|190697.7|190843.4|190718.4|190822.7|190697.7|10
1724437970000|2024-08-23 18:32:50|190825.1|190700.1|190819.5|190694.5|190825.1|190700.1|190819.5|190694.5|5
1724437980000|2024-08-23 18:33:00|190820.5|190695.5|190816.8|190691.8|190822.1|190697.1|190816.8|190691.8|10
1724437990000|2024-08-23 18:33:10|190816.3|190691.3|190815.7|190690.7|190816.3|190691.3|190815.7|190690.7|2
1724438000000|2024-08-23 18:33:20|190814.8|190689.8|190765.7|190640.7|190814.8|190689.8|190755.4|190630.4|22
1724438010000|2024-08-23 18:33:30|190764.3|190639.3|190771.6|190646.6|190775.5|190650.5|190763.6|190638.6|29
1724438020000|2024-08-23 18:33:40|190772.9|190647.9|190772.2|190647.2|190774|190649|190768.9|190643.9|25
1724438030000|2024-08-23 18:33:50|190772.9|190647.9|190784.7|190659.7|190784.7|190659.7|190769.6|190644.6|22
1724438040000|2024-08-23 18:34:00|190785.2|190660.2|190785.2|190660.2|190785.2|190660.2|190785.2|190660.2|1
1724438050000|2024-08-23 18:34:10|190786.1|190661.1|190769.6|190644.6|190786.8|190661.8|190764.2|190639.2|24
1724438060000|2024-08-23 18:34:20|190768.8|190643.8|190767.7|190642.7|190771.1|190646.1|190764.6|190639.6|35
1724438070000|2024-08-23 18:34:30|190767.2|190642.2|190769.3|190644.3|190770.8|190645.8|190765.9|190640.9|32
1724438080000|2024-08-23 18:34:40|190769.7|190644.7|190779.4|190654.4|190779.4|190654.4|190767|190642|31
1724438090000|2024-08-23 18:34:50|190780.4|190655.4|190785.9|190660.9|190785.9|190660.9|190780.4|190655.4|15
1724438100000|2024-08-23 18:35:00|190787|190662|190824|190699|190824|190699|190787|190662|24
1724438110000|2024-08-23 18:35:10|190821.6|190696.6|190821.4|190696.4|190821.6|190696.6|190821.4|190696.4|2
1724438120000|2024-08-23 18:35:20|190822|190697|190827.6|190702.6|190828.4|190703.4|190820.8|190695.8|11
1724438130000|2024-08-23 18:35:30|190829.5|190704.5|190822.7|190697.7|190829.5|190704.5|190819.7|190694.7|12
1724438140000|2024-08-23 18:35:40|190823.7|190698.7|190823.8|190698.8|190825.3|190700.3|190821.1|190696.1|8
1724438150000|2024-08-23 18:35:50|190822.9|190697.9|190820.8|190695.8|190824.3|190699.3|190820.8|190695.8|7
1724438160000|2024-08-23 18:36:00|190821|190696|190818.3|190693.3|190821|190696|190817.7|190692.7|6
1724438170000|2024-08-23 18:36:10|190819.1|190694.1|190816.6|190691.6|190819.1|190694.1|190815.2|190690.2|6
1724438180000|2024-08-23 18:36:20|190815.1|190690.1|190874.8|190749.8|190880.7|190755.7|190813.8|190688.8|18
1724438190000|2024-08-23 18:36:30|190870.6|190745.6|190873.4|190748.4|190875.5|190750.5|190870.3|190745.3|25
1724438200000|2024-08-23 18:36:40|190871|190746|190870.8|190745.8|190874.7|190749.7|190868.6|190743.6|10
1724438210000|2024-08-23 18:36:50|190869.1|190744.1|190869.4|190744.4|190871.7|190746.7|190866.2|190741.2|11
1724438220000|2024-08-23 18:37:00|190859.9|190734.9|190885.5|190760.5|190886.3|190761.3|190859.9|190734.9|28
1724438230000|2024-08-23 18:37:10|190884.6|190759.6|190863.3|190738.3|190884.6|190759.6|190856.6|190731.6|15
1724438240000|2024-08-23 18:37:20|190864.8|190739.8|190857.8|190732.8|190864.8|190739.8|190856.6|190731.6|14
1724438250000|2024-08-23 18:37:30|190859|190734|190863.5|190738.5|190863.5|190738.5|190859|190734|3
1724438260000|2024-08-23 18:37:40|190861.7|190736.7|190862.3|190737.3|190866.5|190741.5|190861|190736|7
1724438270000|2024-08-23 18:37:50|190860.7|190735.7|190862|190737|190863.3|190738.3|190859.8|190734.8|10
1724438280000|2024-08-23 18:38:00|190863|190738|190864.2|190739.2|190869|190744|190861.8|190736.8|16
1724438290000|2024-08-23 18:38:10|190864.5|190739.5|190863.9|190738.9|190867|190742|190861.5|190736.5|10
1724438300000|2024-08-23 18:38:20|190864.3|190739.3|190864.5|190739.5|190865.2|190740.2|190862.5|190737.5|11
1724438310000|2024-08-23 18:38:30|190867|190742|190862.3|190737.3|190867|190742|190862.3|190737.3|2
1724438320000|2024-08-23 18:38:40|190862.1|190737.1|190862.1|190737.1|190862.1|190737.1|190862.1|190737.1|1
1724438330000|2024-08-23 18:38:50|190863.3|190738.3|190861.3|190736.3|190863.3|190738.3|190859.9|190734.9|4
1724438340000|2024-08-23 18:39:00|190861.1|190736.1|190855.9|190730.9|190861.1|190736.1|190855.9|190730.9|5
1724438350000|2024-08-23 18:39:10|190854.4|190729.4|190856.1|190731.1|190856.1|190731.1|190853.6|190728.6|7
1724438360000|2024-08-23 18:39:20|190858.4|190733.4|190856.5|190731.5|190858.6|190733.6|190856|190731|8
1724438370000|2024-08-23 18:39:30|190855.4|190730.4|190848.4|190723.4|190856|190731|190848.4|190723.4|12
1724438380000|2024-08-23 18:39:40|190853.3|190728.3|190829.9|190704.9|190853.3|190728.3|190822.3|190697.3|26
1724438390000|2024-08-23 18:39:50|190829|190704|190829|190704|190848.2|190723.2|190826.3|190701.3|35
1724438400000|2024-08-23 18:40:00|190830.3|190705.3|190835.1|190710.1|190835.1|190710.1|190828.5|190703.5|34
1724438410000|2024-08-23 18:40:10|190834.4|190709.4|190836.6|190711.6|190836.6|190711.6|190832|190707|39
1724438420000|2024-08-23 18:40:20|190837.3|190712.3|190863.7|190738.7|190867|190742|190830.8|190705.8|35
1724438430000|2024-08-23 18:40:30|190864.5|190739.5|190865.3|190740.3|190865.3|190740.3|190858.1|190733.1|21
1724438440000|2024-08-23 18:40:40|190864.5|190739.5|190866.8|190741.8|190870|190745|190863.2|190738.2|23
1724438450000|2024-08-23 18:40:50|190865.6|190740.6|190866.7|190741.7|190869.7|190744.7|190865.3|190740.3|20
1724438460000|2024-08-23 18:41:00|190866.6|190741.6|190869.2|190744.2|190875|190750|190866.6|190741.6|25
1724438470000|2024-08-23 18:41:10|190867.9|190742.9|190867.7|190742.7|190869.9|190744.9|190866.6|190741.6|27
1724438480000|2024-08-23 18:41:20|190870|190745|190868.2|190743.2|190873.4|190748.4|190866.6|190741.6|28
1724438490000|2024-08-23 18:41:30|190866.8|190741.8|190867.3|190742.3|190871.9|190746.9|190865.3|190740.3|22
1724438500000|2024-08-23 18:41:40|190866.8|190741.8|190866.6|190741.6|190874.5|190749.5|190860.7|190735.7|38
1724438510000|2024-08-23 18:41:50|190871.5|190746.5|190890.3|190765.3|190891.4|190766.4|190865.6|190740.6|35
1724438520000|2024-08-23 18:42:00|190891.3|190766.3|190889.5|190764.5|190891.6|190766.6|190889.5|190764.5|4
1724438530000|2024-08-23 18:42:10|190885.8|190760.8|190885|190760|190888.3|190763.3|190884.4|190759.4|11
1724438540000|2024-08-23 18:42:20|190886.4|190761.4|190881.4|190756.4|190886.5|190761.5|190880.2|190755.2|13
1724438550000|2024-08-23 18:42:30|190883.7|190758.7|190854.1|190729.1|190883.7|190758.7|190854.1|190729.1|4
1724438560000|2024-08-23 18:42:40|190854|190729|190864.9|190739.9|190864.9|190739.9|190854|190729|4
1724438570000|2024-08-23 18:42:50|190865.6|190740.6|190872.6|190747.6|190888.3|190763.3|190865.6|190740.6|17
1724438580000|2024-08-23 18:43:00|190873.7|190748.7|190872.3|190747.3|190874.9|190749.9|190871.7|190746.7|6
1724438590000|2024-08-23 18:43:10|190872.8|190747.8|190872.3|190747.3|190879.6|190754.6|190871|190746|13
1724438600000|2024-08-23 18:43:20|190871.6|190746.6|190874.8|190749.8|190880.5|190755.5|190866.1|190741.1|23
1724438610000|2024-08-23 18:43:30|190873.8|190748.8|190869.7|190744.7|190876.9|190751.9|190869.7|190744.7|5
1724438620000|2024-08-23 18:43:40|190870.5|190745.5|190870.5|190745.5|190871.5|190746.5|190870.5|190745.5|3
1724438630000|2024-08-23 18:43:50|190868.7|190743.7|190869.9|190744.9|190869.9|190744.9|190868.7|190743.7|4
1724438640000|2024-08-23 18:44:00|190868.4|190743.4|190871.3|190746.3|190873.2|190748.2|190868.4|190743.4|9
1724438650000|2024-08-23 18:44:10|190872.4|190747.4|190873.9|190748.9|190874.3|190749.3|190869.8|190744.8|15
1724438660000|2024-08-23 18:44:20|190873.8|190748.8|190883.4|190758.4|190884.3|190759.3|190873.8|190748.8|14
1724438670000|2024-08-23 18:44:30|190882.1|190757.1|190903.9|190778.9|190914.2|190789.2|190882.1|190757.1|27
1724438680000|2024-08-23 18:44:40|190904|190779|190920.9|190795.9|190924.2|190799.2|190900.8|190775.8|31
1724438690000|2024-08-23 18:44:50|190916.8|190791.8|190916.6|190791.6|190920.1|190795.1|190916.6|190791.6|9
1724438700000|2024-08-23 18:45:00|190916.7|190791.7|190916.1|190791.1|190921.3|190796.3|190914.8|190789.8|11
1724438710000|2024-08-23 18:45:10|190915.2|190790.2|190917.6|190792.6|190917.6|190792.6|190913.2|190788.2|5
1724438720000|2024-08-23 18:45:20|190935.3|190810.3|190894.1|190769.1|190935.3|190810.3|190894.1|190769.1|19
1724438730000|2024-08-23 18:45:30|190895.1|190770.1|190895.1|190770.1|190901.7|190776.7|190891.2|190766.2|18
1724438740000|2024-08-23 18:45:40|190896.1|190771.1|190898.5|190773.5|190901|190776|190896.1|190771.1|18
1724438750000|2024-08-23 18:45:50|190897.5|190772.5|190894|190769|190898.6|190773.6|190894|190769|8
1724438760000|2024-08-23 18:46:00|190894.1|190769.1|190898.7|190773.7|190898.7|190773.7|190894.1|190769.1|4
1724438770000|2024-08-23 18:46:10|190899.6|190774.6|190897|190772|190901.7|190776.7|190896.6|190771.6|16
1724438780000|2024-08-23 18:46:20|190898.2|190773.2|190890.8|190765.8|190908.3|190783.3|190889.8|190764.8|21
1724438790000|2024-08-23 18:46:30|190891.5|190766.5|190892.3|190767.3|190892.3|190767.3|190891.5|190766.5|2
1724438800000|2024-08-23 18:46:40|190893.8|190768.8|190900.8|190775.8|190905.6|190780.6|190893.6|190768.6|34
1724438810000|2024-08-23 18:46:50|190902.5|190777.5|190903.2|190778.2|190905.9|190780.9|190899.7|190774.7|39
1724438820000|2024-08-23 18:47:00|190903.5|190778.5|190903.8|190778.8|190906.3|190781.3|190897.7|190772.7|34
1724438830000|2024-08-23 18:47:10|190900.2|190775.2|190902.5|190777.5|190906.2|190781.2|190899.2|190774.2|33
1724438840000|2024-08-23 18:47:20|190901.2|190776.2|190896.9|190771.9|190902.3|190777.3|190893.1|190768.1|26
1724438850000|2024-08-23 18:47:30|190896.5|190771.5|190902.4|190777.4|190903.9|190778.9|190894.8|190769.8|31
1724438860000|2024-08-23 18:47:40|190902.9|190777.9|190902.7|190777.7|190905.4|190780.4|190899.8|190774.8|31
1724438870000|2024-08-23 18:47:50|190901.5|190776.5|190893.9|190768.9|190904.4|190779.4|190893.9|190768.9|28
1724438880000|2024-08-23 18:48:00|190866.4|190741.4|190866.7|190741.7|190868.1|190743.1|190858.6|190733.6|16
1724438890000|2024-08-23 18:48:10|190863.8|190738.8|190886.6|190761.6|190887.4|190762.4|190860.8|190735.8|16
1724438900000|2024-08-23 18:48:20|190887.3|190762.3|190902.8|190777.8|190902.8|190777.8|190881.3|190756.3|17
1724438910000|2024-08-23 18:48:30|190899.6|190774.6|190896.3|190771.3|190907.7|190782.7|190893.4|190768.4|18
1724438920000|2024-08-23 18:48:40|190897|190772|190900.2|190775.2|190901.3|190776.3|190894|190769|18
1724438930000|2024-08-23 18:48:50|190902.8|190777.8|190900.8|190775.8|190909.4|190784.4|190896.5|190771.5|23
1724438940000|2024-08-23 18:49:00|190904|190779|190898.9|190773.9|190904|190779|190897.8|190772.8|31
1724438950000|2024-08-23 18:49:10|190899|190774|190898.1|190773.1|190921.8|190796.8|190898.1|190773.1|28
1724438960000|2024-08-23 18:49:20|190899.3|190774.3|190899.3|190774.3|190902.2|190777.2|190897.9|190772.9|23
1724438970000|2024-08-23 18:49:30|190902.9|190777.9|190899.3|190774.3|190902.9|190777.9|190898.9|190773.9|10
1724438980000|2024-08-23 18:49:40|190899.8|190774.8|190911|190786|190916.6|190791.6|190899.3|190774.3|26
1724438990000|2024-08-23 18:49:50|190909.9|190784.9|190924.6|190799.6|190926.9|190801.9|190909.5|190784.5|21
1724439000000|2024-08-23 18:50:00|190925.8|190800.8|190930.2|190805.2|190942.7|190817.7|190925.8|190800.8|22
1724439010000|2024-08-23 18:50:10|190931.2|190806.2|190933|190808|190936|190811|190930.2|190805.2|16
1724439020000|2024-08-23 18:50:20|190934|190809|190921.5|190796.5|190941.2|190816.2|190921.5|190796.5|16
1724439030000|2024-08-23 18:50:30|190922.5|190797.5|190922.5|190797.5|190923.3|190798.3|190920.6|190795.6|11
1724439040000|2024-08-23 18:50:40|190921.6|190796.6|190922.7|190797.7|190922.7|190797.7|190921.6|190796.6|2
1724439050000|2024-08-23 18:50:50|190922.1|190797.1|190922.1|190797.1|190922.1|190797.1|190922.1|190797.1|1
1724439060000|2024-08-23 18:51:00|190921.2|190796.2|190924|190799|190925.9|190800.9|190921.1|190796.1|11
1724439070000|2024-08-23 18:51:10|190923.3|190798.3|190924.1|190799.1|190925.7|190800.7|190922.6|190797.6|17
1724439080000|2024-08-23 18:51:20|190923.7|190798.7|190929|190804|190944.4|190819.4|190922.7|190797.7|15
1724439090000|2024-08-23 18:51:30|190928.2|190803.2|190932.1|190807.1|190938.8|190813.8|190928.1|190803.1|32
1724439100000|2024-08-23 18:51:40|190933|190808|190942.5|190817.5|190946.2|190821.2|190932.1|190807.1|17
1724439110000|2024-08-23 18:51:50|190943.8|190818.8|190925.1|190800.1|190944.3|190819.3|190925.1|190800.1|16
1724439120000|2024-08-23 18:52:00|190923.6|190798.6|190932.2|190807.2|190936.3|190811.3|190923.6|190798.6|15
1724439130000|2024-08-23 18:52:10|190931.4|190806.4|190930.4|190805.4|190932.6|190807.6|190925.5|190800.5|15
1724439140000|2024-08-23 18:52:20|190933.8|190808.8|190933.2|190808.2|190933.8|190808.8|190929.1|190804.1|13
1724439150000|2024-08-23 18:52:30|190935.9|190810.9|190925.6|190800.6|190947.2|190822.2|190925.6|190800.6|13
1724439160000|2024-08-23 18:52:40|190924|190799|190925.8|190800.8|190926|190801|190924|190799|5
1724439170000|2024-08-23 18:52:50|190927.6|190802.6|190924.5|190799.5|190927.6|190802.6|190924.5|190799.5|7
1724439180000|2024-08-23 18:53:00|190927.1|190802.1|190888.6|190763.6|190946.4|190821.4|190886.5|190761.5|27
1724439190000|2024-08-23 18:53:10|190891.5|190766.5|190887.7|190762.7|190895.7|190770.7|190885|190760|26
1724439200000|2024-08-23 18:53:20|190886.4|190761.4|190887.2|190762.2|190887.4|190762.4|190886.3|190761.3|5
1724439210000|2024-08-23 18:53:30|190887.9|190762.9|190919.8|190794.8|190919.8|190794.8|190887.9|190762.9|10
1724439220000|2024-08-23 18:53:40|190918.6|190793.6|190917.4|190792.4|190918.6|190793.6|190917.4|190792.4|6
1724439230000|2024-08-23 18:53:50|190918.3|190793.3|190922.2|190797.2|190924.9|190799.9|190915.7|190790.7|10
1724439240000|2024-08-23 18:54:00|190922.8|190797.8|190911.3|190786.3|190924.2|190799.2|190910.5|190785.5|12
1724439250000|2024-08-23 18:54:10|190912.1|190787.1|190916.9|190791.9|190919.4|190794.4|190912.1|190787.1|14
1724439260000|2024-08-23 18:54:20|190922|190797|190925.7|190800.7|190927.8|190802.8|190915.6|190790.6|18
1724439270000|2024-08-23 18:54:30|190924.6|190799.6|190931.7|190806.7|190932.4|190807.4|190924.6|190799.6|12
1724439280000|2024-08-23 18:54:40|190940.4|190815.4|190942.2|190817.2|190942.2|190817.2|190927.5|190802.5|22
1724439290000|2024-08-23 18:54:50|190938.3|190813.3|190931.9|190806.9|190938.3|190813.3|190931|190806|7
1724439300000|2024-08-23 18:55:00|190933.2|190808.2|190936.9|190811.9|190936.9|190811.9|190932.2|190807.2|12
1724439310000|2024-08-23 18:55:10|190935.9|190810.9|190935.9|190810.9|190938.1|190813.1|190935|190810|4
1724439320000|2024-08-23 18:55:20|190933.4|190808.4|190929.5|190804.5|190933.4|190808.4|190928|190803|7
1724439330000|2024-08-23 18:55:30|190938.6|190813.6|190935.6|190810.6|190938.6|190813.6|190931.1|190806.1|12
1724439340000|2024-08-23 18:55:40|190934.7|190809.7|190931.2|190806.2|190936.6|190811.6|190931.2|190806.2|11
1724439350000|2024-08-23 18:55:50|190932.1|190807.1|190935|190810|190938.4|190813.4|190932.1|190807.1|6
1724439360000|2024-08-23 18:56:00|190935.7|190810.7|190931|190806|190935.7|190810.7|190931|190806|6
1724439370000|2024-08-23 18:56:10|190931.4|190806.4|190931.8|190806.8|190935.1|190810.1|190931.4|190806.4|7
1724439380000|2024-08-23 18:56:20|190932.8|190807.8|190932.8|190807.8|190932.8|190807.8|190932.8|190807.8|1
1724439390000|2024-08-23 18:56:30|190934.5|190809.5|190917.6|190792.6|190937.6|190812.6|190916.5|190791.5|15
1724439400000|2024-08-23 18:56:40|190919.1|190794.1|190927.6|190802.6|190932.6|190807.6|190917.8|190792.8|19
1724439410000|2024-08-23 18:56:50|190929.1|190804.1|190884.9|190759.9|190935.2|190810.2|190882.8|190757.8|25
1724439420000|2024-08-23 18:57:00|190885.8|190760.8|190884.2|190759.2|190885.8|190760.8|190883.1|190758.1|14
1724439430000|2024-08-23 18:57:10|190885.7|190760.7|190883.6|190758.6|190885.7|190760.7|190882.1|190757.1|9
1724439440000|2024-08-23 18:57:20|190882.8|190757.8|190882.4|190757.4|190882.8|190757.8|190882.4|190757.4|2
1724439450000|2024-08-23 18:57:30|190883|190758|190882.6|190757.6|190883|190758|190882.6|190757.6|2
1724439460000|2024-08-23 18:57:40|190882.3|190757.3|190884.5|190759.5|190885.7|190760.7|190882.3|190757.3|9
1724439470000|2024-08-23 18:57:50|190885.7|190760.7|190883.4|190758.4|190886.7|190761.7|190879.2|190754.2|11
1724439480000|2024-08-23 18:58:00|190882.1|190757.1|190882.1|190757.1|190882.1|190757.1|190882.1|190757.1|1
1724439490000|2024-08-23 18:58:10|190883.3|190758.3|190884.2|190759.2|190884.2|190759.2|190882|190757|8
1724439500000|2024-08-23 18:58:20|190884.7|190759.7|190885.1|190760.1|190885.3|190760.3|190884.2|190759.2|5
1724439520000|2024-08-23 18:58:40|190884.5|190759.5|190880.3|190755.3|190884.5|190759.5|190880.3|190755.3|5
1724439530000|2024-08-23 18:58:50|190881.3|190756.3|190879.6|190754.6|190881.3|190756.3|190879.6|190754.6|2
1724439540000|2024-08-23 18:59:00|190878.4|190753.4|190878.6|190753.6|190878.6|190753.6|190876.5|190751.5|6
1724439550000|2024-08-23 18:59:10|190879.8|190754.8|190850.3|190725.3|190879.8|190754.8|190850.3|190725.3|16
1724439560000|2024-08-23 18:59:20|190851.6|190726.6|190852|190727|190852.2|190727.2|190848.3|190723.3|8
1724439570000|2024-08-23 18:59:30|190848.3|190723.3|190849.2|190724.2|190854|190729|190848.2|190723.2|5
1724439580000|2024-08-23 18:59:40|190847.8|190722.8|190845.8|190720.8|190847.8|190722.8|190843.8|190718.8|8
1724439590000|2024-08-23 18:59:50|190849.2|190724.2|190849.8|190724.8|190850.5|190725.5|190844.6|190719.6|17
1724439600000|2024-08-23 19:00:00|190846.5|190721.5|190848.4|190723.4|190852.8|190727.8|190846.5|190721.5|10
1724439610000|2024-08-23 19:00:10|190849.4|190724.4|190852.8|190727.8|190855.8|190730.8|190849.4|190724.4|20
1724439620000|2024-08-23 19:00:20|190854.1|190729.1|190851.7|190726.7|190854.1|190729.1|190851.7|190726.7|23
1724439630000|2024-08-23 19:00:30|190852.6|190727.6|190853.3|190728.3|190854|190729|190847.1|190722.1|15
1724439640000|2024-08-23 19:00:40|190854.3|190729.3|190854|190729|190858.2|190733.2|190852.7|190727.7|26
1724439650000|2024-08-23 19:00:50|190853.8|190728.8|190849.2|190724.2|190855|190730|190848.5|190723.5|11
1724439660000|2024-08-23 19:01:00|190852.9|190727.9|190849.1|190724.1|190855.8|190730.8|190847.6|190722.6|15
1724439670000|2024-08-23 19:01:10|190847.5|190722.5|190848.8|190723.8|190852.5|190727.5|190847.3|190722.3|7
1724439680000|2024-08-23 19:01:20|190852.5|190727.5|190812.8|190687.8|190852.5|190727.5|190812.8|190687.8|18
1724439690000|2024-08-23 19:01:30|190816.7|190691.7|190841.7|190716.7|190841.7|190716.7|190813.8|190688.8|17
1724439700000|2024-08-23 19:01:40|190838.1|190713.1|190848|190723|190848|190723|190838.1|190713.1|11
1724439710000|2024-08-23 19:01:50|190844.6|190719.6|190846.4|190721.4|190849.9|190724.9|190844.6|190719.6|10
1724439720000|2024-08-23 19:02:00|190843.4|190718.4|190841.8|190716.8|190843.4|190718.4|190841.8|190716.8|4
1724439730000|2024-08-23 19:02:10|190842.4|190717.4|190837.2|190712.2|190851.3|190726.3|190836.3|190711.3|10
1724439740000|2024-08-23 19:02:20|190836.8|190711.8|190837|190712|190838.1|190713.1|190836.8|190711.8|6
1724439750000|2024-08-23 19:02:30|190838|190713|190800.2|190750.2|190838|190750.5|190798.7|190711.6|9
1724439760000|2024-08-23 19:02:40|190799.4|190749.4|190799.6|190749.6|190800.4|190750.4|190798|190748|7
1724439770000|2024-08-23 19:02:50|190800.3|190750.3|190777.9|190727.9|190800.3|190750.3|190776.6|190726.6|12
1724439780000|2024-08-23 19:03:00|190776.6|190726.6|190772.9|190722.9|190776.6|190726.6|190771.9|190721.9|7
1724439790000|2024-08-23 19:03:10|190773.6|190723.6|190772.6|190722.6|190773.6|190723.6|190772.1|190722.1|5
1724439800000|2024-08-23 19:03:20|190771.7|190721.7|190772.6|190722.6|190774.2|190724.2|190771.7|190721.7|8
1724439810000|2024-08-23 19:03:30|190773.5|190723.5|190773.9|190723.9|190774.5|190724.5|190772.6|190722.6|11
1724439820000|2024-08-23 19:03:40|190772.7|190722.7|190772.6|190722.6|190773.7|190723.7|190771.4|190721.4|9
1724439830000|2024-08-23 19:03:50|190774.1|190724.1|190772.2|190722.2|190778.2|190728.2|190772.1|190722.1|15
1724439840000|2024-08-23 19:04:00|190772.1|190722.1|190755.2|190705.2|190772.1|190722.1|190749.6|190699.6|23
1724439850000|2024-08-23 19:04:10|190756.3|190706.3|190753.4|190703.4|190756.8|190706.8|190753.4|190703.4|23
1724439860000|2024-08-23 19:04:20|190754.6|190704.6|190675.8|190625.8|190757.3|190707.3|190675.8|190625.8|24
1724439870000|2024-08-23 19:04:30|190675.3|190625.3|190658.6|190608.6|190678.9|190628.9|190655.2|190605.2|30
1724439880000|2024-08-23 19:04:40|190657.6|190607.6|190658.8|190608.8|190660.3|190610.3|190655.2|190605.2|20
1724439890000|2024-08-23 19:04:50|190657.3|190607.3|190612.1|190562.1|190657.3|190607.3|190606.8|190556.8|15
1724439900000|2024-08-23 19:05:00|190611.7|190561.7|190596.7|190546.7|190620.3|190570.3|190595.6|190545.6|24
1724439910000|2024-08-23 19:05:10|190596|190546|190597|190547|190602.9|190552.9|190596|190546|24
1724439920000|2024-08-23 19:05:20|190597.9|190547.9|190596.6|190546.6|190601.9|190551.9|190584.1|190534.1|19
1724439930000|2024-08-23 19:05:30|190596.9|190546.9|190605.8|190555.8|190605.8|190555.8|190595.5|190545.5|21
1724439940000|2024-08-23 19:05:40|190603.3|190553.3|190600.3|190550.3|190607.7|190557.7|190596.4|190546.4|26
1724439950000|2024-08-23 19:05:50|190602.4|190552.4|190597.8|190547.8|190603.6|190553.6|190596.8|190546.8|17
1724439960000|2024-08-23 19:06:00|190599.5|190549.5|190603.3|190553.3|190605.3|190555.3|190599.1|190549.1|30
1724439970000|2024-08-23 19:06:10|190603.5|190553.5|190654|190529|190663.2|190553.5|190600.2|190520.2|21
1724439980000|2024-08-23 19:06:20|190657.3|190532.3|190652.2|190527.2|190659.5|190534.5|190651.4|190526.4|11
1724439990000|2024-08-23 19:06:30|190655.6|190530.6|190655.6|190530.6|190655.6|190530.6|190654.8|190529.8|3
1724440000000|2024-08-23 19:06:40|190654.2|190529.2|190655.3|190530.3|190655.3|190530.3|190651|190526|6
1724440010000|2024-08-23 19:06:50|190652.7|190527.7|190646.5|190521.5|190653.4|190528.4|190646.5|190521.5|10
1724440020000|2024-08-23 19:07:00|190647.7|190522.7|190649.2|190524.2|190654.8|190529.8|190642.3|190517.3|15
1724440030000|2024-08-23 19:07:10|190651.7|190526.7|190652.5|190527.5|190655.1|190530.1|190648.5|190523.5|15
1724440040000|2024-08-23 19:07:20|190649.8|190524.8|190648.2|190523.2|190653.8|190528.8|190645.9|190520.9|17
1724440050000|2024-08-23 19:07:30|190649.4|190524.4|190650.1|190525.1|190653.5|190528.5|190648.8|190523.8|10
1724440060000|2024-08-23 19:07:40|190648.2|190523.2|190648.4|190523.4|190652.2|190527.2|190648.2|190523.2|9
1724440070000|2024-08-23 19:07:50|190648.3|190523.3|190645.5|190520.5|190653.7|190528.7|190644.2|190519.2|18
1724440080000|2024-08-23 19:08:00|190646.9|190521.9|190645.4|190520.4|190648.3|190523.3|190645.4|190520.4|11
1724440090000|2024-08-23 19:08:10|190644.9|190519.9|190645.4|190520.4|190645.4|190520.4|190643.7|190518.7|5
1724440100000|2024-08-23 19:08:20|190646.4|190521.4|190650.4|190525.4|190655|190530|190644.7|190519.7|25
1724440110000|2024-08-23 19:08:30|190649|190524|190646.8|190521.8|190650.9|190525.9|190644.7|190519.7|14
1724440120000|2024-08-23 19:08:40|190649.8|190524.8|190647.5|190522.5|190653.4|190528.4|190646.4|190521.4|12
1724440130000|2024-08-23 19:08:50|190647.1|190522.1|190642.5|190517.5|190658.1|190533.1|190641.7|190516.7|17
1724440140000|2024-08-23 19:09:00|190643.7|190518.7|190635.3|190510.3|190648.6|190523.6|190633.1|190508.1|26
1724440150000|2024-08-23 19:09:10|190634.9|190509.9|190639.1|190514.1|190641.2|190516.2|190632.8|190507.8|22
1724440160000|2024-08-23 19:09:20|190640.6|190515.6|190640.5|190515.5|190644|190519|190637.3|190512.3|27
1724440170000|2024-08-23 19:09:30|190639.6|190514.6|190612.9|190487.9|190639.6|190514.6|190612.9|190487.9|10
1724440180000|2024-08-23 19:09:40|190540.9|190490.9|190551.1|190501.1|190558.1|190508.1|190537.7|190487.7|20
1724440190000|2024-08-23 19:09:50|190551.9|190501.9|190552|190502|190553.4|190503.4|190551.3|190501.3|15
1724440200000|2024-08-23 19:10:00|190552.9|190502.9|190518.8|190468.8|190554|190504|190518.8|190468.8|19
1724440210000|2024-08-23 19:10:10|190518.1|190468.1|190518.3|190468.3|190518.8|190468.8|190512.6|190462.6|11
1724440220000|2024-08-23 19:10:20|190521.8|190471.8|190528|190478|190531.8|190481.8|190517.6|190467.6|18
1724440230000|2024-08-23 19:10:30|190529.5|190479.5|190642.8|190517.8|190644.4|190531.2|190529.5|190479.5|19
1724440240000|2024-08-23 19:10:40|190643.9|190518.9|190669.7|190544.7|190669.7|190544.7|190642.1|190517.1|11
1724440250000|2024-08-23 19:10:50|190671.8|190546.8|190668|190543|190671.8|190546.8|190668|190543|3
1724440260000|2024-08-23 19:11:00|190665.2|190540.2|190663.8|190538.8|190665.2|190540.2|190663.8|190538.8|2
1724440270000|2024-08-23 19:11:10|190664.5|190539.5|190665.5|190540.5|190665.5|190540.5|190664.5|190539.5|2
1724440280000|2024-08-23 19:11:20|190666|190541|190663.8|190538.8|190666|190541|190663.8|190538.8|3
1724440300000|2024-08-23 19:11:40|190665|190540|190663|190538|190667.6|190542.6|190655.3|190530.3|17
1724440310000|2024-08-23 19:11:50|190661.5|190536.5|190668|190543|190668|190543|190661.5|190536.5|7
1724440320000|2024-08-23 19:12:00|190667.2|190542.2|190665.8|190540.8|190667.2|190542.2|190664.2|190539.2|6
1724440330000|2024-08-23 19:12:10|190666.5|190541.5|190687.2|190562.2|190690|190565|190666.5|190541.5|12
1724440340000|2024-08-23 19:12:20|190686.4|190561.4|190681.1|190556.1|190686.4|190561.4|190673.2|190548.2|7
1724440350000|2024-08-23 19:12:30|190680.4|190555.4|190676.3|190551.3|190682.9|190557.9|190675.5|190550.5|7
1724440360000|2024-08-23 19:12:40|190677.3|190552.3|190656.4|190531.4|190678.1|190553.1|190656.4|190531.4|10
1724440370000|2024-08-23 19:12:50|190657.7|190532.7|190657.1|190532.1|190657.7|190532.7|190657.1|190532.1|2
1724440380000|2024-08-23 19:13:00|190659.3|190534.3|190657.8|190532.8|190661.9|190536.9|190656.5|190531.5|11
1724440390000|2024-08-23 19:13:10|190660.5|190535.5|190661.1|190536.1|190664.4|190539.4|190657.1|190532.1|12
1724440400000|2024-08-23 19:13:20|190662.1|190537.1|190664.2|190539.2|190665.7|190540.7|190661.5|190536.5|8
1724440410000|2024-08-23 19:13:30|190661.5|190536.5|190646.5|190521.5|190661.5|190536.5|190643.2|190518.2|18
1724440420000|2024-08-23 19:13:40|190647.7|190522.7|190588.4|190538.4|190648.8|190541.4|190586.1|190493.9|28
1724440430000|2024-08-23 19:13:50|190589.6|190539.6|190601.2|190551.2|190601.2|190551.2|190586.3|190536.3|19
1724440440000|2024-08-23 19:14:00|190602|190552|190598.8|190548.8|190602|190552|190595.6|190545.6|15
1724440450000|2024-08-23 19:14:10|190599.4|190549.4|190646.1|190596.1|190654.4|190604.4|190599.4|190549.4|19
1724440460000|2024-08-23 19:14:20|190647|190597|190651.4|190601.4|190651.4|190601.4|190646.8|190596.8|15
1724440470000|2024-08-23 19:14:30|190650.8|190600.8|190652.5|190602.5|190653.1|190603.1|190650|190600|8
1724440480000|2024-08-23 19:14:40|190691.6|190566.6|190710.6|190585.6|190715.3|190590.3|190690.8|190565.8|19
1724440490000|2024-08-23 19:14:50|190709.3|190584.3|190707.8|190582.8|190718|190593|190706.2|190581.2|19
1724440500000|2024-08-23 19:15:00|190706.7|190581.7|190706.5|190581.5|190706.7|190581.7|190701.2|190576.2|14
1724440510000|2024-08-23 19:15:10|190707.1|190582.1|190709.2|190584.2|190711.2|190586.2|190707.1|190582.1|9
1724440520000|2024-08-23 19:15:20|190708.3|190583.3|190706.2|190581.2|190710.4|190585.4|190699.7|190574.7|13
1724440530000|2024-08-23 19:15:30|190708.2|190583.2|190706.2|190581.2|190708.2|190583.2|190705.6|190580.6|8
1724440540000|2024-08-23 19:15:40|190707.1|190582.1|190706.1|190581.1|190707.5|190582.5|190704.4|190579.4|12
1724440550000|2024-08-23 19:15:50|190705.4|190580.4|190704.9|190579.9|190706.6|190581.6|190704.4|190579.4|6
1724440560000|2024-08-23 19:16:00|190704|190579|190658.9|190533.9|190704|190616.9|190651.3|190531.7|28
1724440570000|2024-08-23 19:16:10|190655.7|190530.7|190652.5|190527.5|190661.6|190536.6|190640.5|190515.5|23
1724440580000|2024-08-23 19:16:20|190652.7|190527.7|190659.6|190534.6|190659.7|190534.7|190652.7|190527.7|14
1724440590000|2024-08-23 19:16:30|190658.5|190533.5|190666.9|190541.9|190667.1|190542.1|190658.5|190533.5|8
1724440600000|2024-08-23 19:16:40|190668.5|190543.5|190667.1|190542.1|190673.7|190548.7|190666.7|190541.7|18
1724440610000|2024-08-23 19:16:50|190668.1|190543.1|190666.2|190541.2|190668.1|190543.1|190660.3|190535.3|9
1724440620000|2024-08-23 19:17:00|190665.9|190540.9|190666.1|190541.1|190668.9|190543.9|190665.6|190540.6|11
1724440630000|2024-08-23 19:17:10|190666.8|190541.8|190665.8|190540.8|190670.8|190545.8|190665.2|190540.2|16
1724440640000|2024-08-23 19:17:20|190667.3|190542.3|190666.8|190541.8|190667.6|190542.6|190666.4|190541.4|6
1724440650000|2024-08-23 19:17:30|190667.3|190542.3|190635|190585|190671.9|190589.5|190634.6|190542.3|24
1724440660000|2024-08-23 19:17:40|190636.7|190586.7|190621.4|190571.4|190638|190588|190621.4|190571.4|19
1724440670000|2024-08-23 19:17:50|190622.1|190572.1|190618|190568|190625.5|190575.5|190615.1|190565.1|19
1724440680000|2024-08-23 19:18:00|190613.9|190563.9|190614.4|190564.4|190617.3|190567.3|190605.6|190555.6|28
1724440690000|2024-08-23 19:18:10|190614.9|190564.9|190604.9|190554.9|190619.9|190569.9|190604.5|190554.5|22
1724440700000|2024-08-23 19:18:20|190606.2|190556.2|190608.4|190558.4|190613.1|190563.1|190606.2|190556.2|8
1724440710000|2024-08-23 19:18:30|190604.9|190554.9|190619.2|190569.2|190623.3|190573.3|190604.9|190554.9|17
1724440720000|2024-08-23 19:18:40|190620.5|190570.5|190598.6|190548.6|190620.5|190570.5|190595.4|190545.4|17
1724440730000|2024-08-23 19:18:50|190597.4|190547.4|190547.7|190497.7|190598.8|190548.8|190532.5|190482.5|21
1724440740000|2024-08-23 19:19:00|190546.8|190496.8|190534.6|190484.6|190547.1|190497.1|190531.3|190481.3|23
1724440750000|2024-08-23 19:19:10|190533.9|190483.9|190533.6|190483.6|190538.5|190488.5|190532.7|190482.7|18
1724440760000|2024-08-23 19:19:20|190536.1|190486.1|190548.1|190498.1|190548.1|190498.1|190536.1|190486.1|22
1724440770000|2024-08-23 19:19:30|190549.3|190499.3|190554.4|190504.4|190556|190506|190546.9|190496.9|20
1724440780000|2024-08-23 19:19:40|190555.1|190505.1|190533|190483|190555.4|190505.4|190531|190481|14
1724440790000|2024-08-23 19:19:50|190532.1|190482.1|190554.8|190504.8|190554.8|190504.8|190532.1|190482.1|18
1724440800000|2024-08-23 19:20:00|190553.3|190503.3|190510.8|190460.8|190555|190505|190496.5|190446.5|28
1724440810000|2024-08-23 19:20:10|190511.1|190461.1|190502.8|190452.8|190513.8|190463.8|190501.5|190451.5|27
1724440820000|2024-08-23 19:20:20|190502.9|190452.9|190523.3|190473.3|190527.3|190477.3|190502.9|190452.9|17
1724440830000|2024-08-23 19:20:30|190525|190475|190532.1|190482.1|190532.1|190482.1|190525|190475|16
1724440840000|2024-08-23 19:20:40|190533.3|190483.3|190554.6|190504.6|190554.6|190504.6|190528.8|190478.8|20
1724440850000|2024-08-23 19:20:50|190553.2|190503.2|190572|190522|190572|190522|190552.2|190502.2|12
1724440860000|2024-08-23 19:21:00|190569.8|190519.8|190565.7|190515.7|190569.8|190519.8|190562.8|190512.8|14
1724440870000|2024-08-23 19:21:10|190566.3|190516.3|190576.2|190526.2|190579.5|190529.5|190563.7|190513.7|18
1724440880000|2024-08-23 19:21:20|190612.5|190487.5|190615.6|190490.6|190616.8|190491.8|190609|190484|14
1724440890000|2024-08-23 19:21:30|190616.5|190491.5|190616.8|190491.8|190624.7|190499.7|190610.2|190485.2|19
1724440900000|2024-08-23 19:21:40|190618.3|190493.3|190631.3|190506.3|190631.7|190506.7|190613.3|190488.3|22
1724440910000|2024-08-23 19:21:50|190630.2|190505.2|190639|190514|190642.2|190517.2|190629.2|190504.2|15
1724440920000|2024-08-23 19:22:00|190642.4|190517.4|190673.9|190548.9|190692.5|190567.5|190642.4|190517.4|22
1724440930000|2024-08-23 19:22:10|190674.1|190549.1|190674.9|190549.9|190688.4|190563.4|190674.1|190549.1|31
1724440940000|2024-08-23 19:22:20|190674.8|190549.8|190686.6|190561.6|190687.7|190562.7|190674.7|190549.7|15
1724440950000|2024-08-23 19:22:30|190686.1|190561.1|190688.9|190563.9|190690.7|190565.7|190686.1|190561.1|12
1724440960000|2024-08-23 19:22:40|190692.1|190567.1|190677.3|190552.3|190692.2|190567.2|190677.3|190552.3|13
1724440970000|2024-08-23 19:22:50|190678.6|190553.6|190678.6|190553.6|190689|190564|190676.9|190551.9|16
1724440980000|2024-08-23 19:23:00|190681.4|190556.4|190685.9|190560.9|190687.6|190562.6|190677.5|190552.5|18
1724440990000|2024-08-23 19:23:10|190686.8|190561.8|190645.6|190595.6|190691.4|190596.5|190636.2|190559|18
1724441000000|2024-08-23 19:23:20|190645.8|190595.8|190640.5|190590.5|190646.2|190596.2|190639.8|190589.8|20
1724441010000|2024-08-23 19:23:30|190639.7|190589.7|190640.7|190590.7|190644|190594|190639.4|190589.4|21
1724441020000|2024-08-23 19:23:40|190641|190591|190646.1|190596.1|190659.7|190609.7|190629.3|190579.3|27
1724441030000|2024-08-23 19:23:50|190653.7|190603.7|190684|190559|190690.5|190603.8|190646.6|190557.1|27
1724441040000|2024-08-23 19:24:00|190683.2|190558.2|190694|190569|190696|190571|190680.9|190555.9|21
1724441050000|2024-08-23 19:24:10|190698|190573|190706.5|190581.5|190724.2|190599.2|190698|190573|25
1724441060000|2024-08-23 19:24:20|190707.1|190582.1|190674|190624|190716|190625.3|190672.8|190582.1|27
1724441070000|2024-08-23 19:24:30|190673.6|190623.6|190675.9|190550.9|190678.8|190628.8|190642|190550.9|14
1724441080000|2024-08-23 19:24:40|190674.7|190549.7|190666.8|190541.8|190676.3|190551.3|190665|190540|9
1724441090000|2024-08-23 19:24:50|190667.8|190542.8|190668.3|190543.3|190670|190545|190667.8|190542.8|5
1724441100000|2024-08-23 19:25:00|190669.1|190544.1|190668.7|190543.7|190669.8|190544.8|190668.1|190543.1|5
1724441110000|2024-08-23 19:25:10|190669|190544|190670|190545|190670|190545|190669|190544|2
1724441120000|2024-08-23 19:25:20|190669.3|190544.3|190669.3|190544.3|190669.3|190544.3|190669.3|190544.3|1
1724441130000|2024-08-23 19:25:30|190670|190545|190673.3|190548.3|190679.7|190554.7|190669.3|190544.3|11
1724441140000|2024-08-23 19:25:40|190674.9|190549.9|190675.9|190550.9|190677.4|190552.4|190674.4|190549.4|10
1724441150000|2024-08-23 19:25:50|190674|190549|190669.4|190544.4|190674|190549|190669.1|190544.1|14
1724441160000|2024-08-23 19:26:00|190670.3|190545.3|190673.1|190548.1|190673.1|190548.1|190670.3|190545.3|3
1724441170000|2024-08-23 19:26:10|190671.7|190546.7|190672.1|190547.1|190673.2|190548.2|190670.8|190545.8|7
1724441180000|2024-08-23 19:26:20|190673.5|190548.5|190671.7|190546.7|190676|190551|190671.7|190546.7|5
1724441190000|2024-08-23 19:26:30|190672.5|190547.5|190672.5|190547.5|190672.5|190547.5|190672.5|190547.5|1
1724441200000|2024-08-23 19:26:40|190672.3|190547.3|190673.5|190548.5|190673.5|190548.5|190672.3|190547.3|2
1724441210000|2024-08-23 19:26:50|190678.7|190553.7|190675.5|190550.5|190680|190555|190675.5|190550.5|12
1724441220000|2024-08-23 19:27:00|190676.5|190551.5|190675.7|190550.7|190676.6|190551.6|190674.7|190549.7|11
1724441230000|2024-08-23 19:27:10|190676.9|190551.9|190671.9|190546.9|190676.9|190551.9|190671.9|190546.9|12
1724441240000|2024-08-23 19:27:20|190671.5|190546.5|190671.8|190546.8|190671.8|190546.8|190670.9|190545.9|4
1724441250000|2024-08-23 19:27:30|190672.2|190547.2|190632.7|190582.7|190673.6|190584.8|190632.7|190547.2|6
1724441260000|2024-08-23 19:27:40|190634|190584|190631.6|190581.6|190634|190584|190631.6|190581.6|11
1724441270000|2024-08-23 19:27:50|190633|190583|190633.1|190583.1|190633.4|190583.4|190631.6|190581.6|14
1724441280000|2024-08-23 19:28:00|190632.3|190582.3|190633.7|190583.7|190635.1|190585.1|190632.3|190582.3|13
1724441290000|2024-08-23 19:28:10|190638.1|190588.1|190634.1|190584.1|190638.7|190588.7|190634.1|190584.1|12
1724441300000|2024-08-23 19:28:20|190634.8|190584.8|190634.2|190584.2|190635.7|190585.7|190631.3|190581.3|14
1724441310000|2024-08-23 19:28:30|190635.2|190585.2|190634.4|190584.4|190635.2|190585.2|190633.6|190583.6|14
1724441320000|2024-08-23 19:28:40|190635.4|190585.4|190638.4|190588.4|190639.3|190589.3|190633.6|190583.6|19
1724441330000|2024-08-23 19:28:50|190639.1|190589.1|190636.7|190586.7|190639.1|190589.1|190633.2|190583.2|30
1724441340000|2024-08-23 19:29:00|190637.9|190587.9|190641.1|190591.1|190644.2|190594.2|190637|190587|25
1724441350000|2024-08-23 19:29:10|190640.6|190590.6|190636.7|190586.7|190643.4|190593.4|190636.7|190586.7|12
1724441360000|2024-08-23 19:29:20|190637|190587|190637.8|190587.8|190638.6|190588.6|190635.8|190585.8|25
1724441370000|2024-08-23 19:29:30|190636.6|190586.6|190639.8|190589.8|190640|190590|190636.5|190586.5|13
1724441380000|2024-08-23 19:29:40|190639.2|190589.2|190645.1|190595.1|190645.9|190595.9|190639.2|190589.2|26
1724441390000|2024-08-23 19:29:50|190644.9|190594.9|190644.1|190594.1|190645.7|190595.7|190638|190588|14
1724441400000|2024-08-23 19:30:00|190650.6|190600.6|190713.7|190588.7|190715.8|190600.6|190650.6|190562.3|17
1724441410000|2024-08-23 19:30:10|190713.2|190588.2|190707.1|190582.1|190713.2|190588.2|190704.9|190579.9|13
1724441420000|2024-08-23 19:30:20|190705.6|190580.6|190703.9|190578.9|190706.6|190581.6|190700.9|190575.9|32
1724441430000|2024-08-23 19:30:30|190704.1|190579.1|190705.2|190580.2|190714|190589|190702.7|190577.7|28
1724441440000|2024-08-23 19:30:40|190706.3|190581.3|190705.2|190580.2|190706.3|190581.3|190703.2|190578.2|20
1724441450000|2024-08-23 19:30:50|190704.3|190579.3|190713.5|190588.5|190716|190591|190703.4|190578.4|25
1724441460000|2024-08-23 19:31:00|190714|190589|190716.4|190591.4|190717.4|190592.4|190711.7|190586.7|21
1724441470000|2024-08-23 19:31:10|190715.8|190590.8|190729|190604|190729|190604|190715.8|190590.8|24
1724441480000|2024-08-23 19:31:20|190730.1|190605.1|190739.6|190614.6|190746.3|190621.3|190730.1|190605.1|16
1724441490000|2024-08-23 19:31:30|190740.4|190615.4|190748.3|190623.3|190749.2|190624.2|190739.6|190614.6|9
1724441500000|2024-08-23 19:31:40|190747.3|190622.3|190749.9|190624.9|190750.5|190625.5|190746.6|190621.6|20
1724441510000|2024-08-23 19:31:50|190750.6|190625.6|190750.9|190625.9|190753.1|190628.1|190749.2|190624.2|26
1724441520000|2024-08-23 19:32:00|190750.2|190625.2|190750.2|190625.2|190751.6|190626.6|190749.4|190624.4|14
1724441530000|2024-08-23 19:32:10|190751.9|190626.9|190750|190625|190751.9|190626.9|190750|190625|12
1724441540000|2024-08-23 19:32:20|190751.1|190626.1|190761.9|190636.9|190764.6|190639.6|190750.3|190625.3|12
1724441550000|2024-08-23 19:32:30|190758.6|190633.6|190753.5|190628.5|190758.6|190633.6|190752.9|190627.9|24
1724441560000|2024-08-23 19:32:40|190754.3|190629.3|190751.9|190626.9|190755.4|190630.4|190751.9|190626.9|37
1724441570000|2024-08-23 19:32:50|190752.9|190627.9|190751.8|190626.8|190753.5|190628.5|190751.5|190626.5|23
1724441580000|2024-08-23 19:33:00|190751.6|190626.6|190755.4|190630.4|190759.8|190634.8|190750.8|190625.8|27
1724441590000|2024-08-23 19:33:10|190755|190630|190754.2|190629.2|190757.4|190632.4|190754.2|190629.2|28
1724441600000|2024-08-23 19:33:20|190755.4|190630.4|190755.7|190630.7|190757.7|190632.7|190753|190628|22
1724441610000|2024-08-23 19:33:30|190756.4|190631.4|190751.8|190626.8|190757.2|190632.2|190750.9|190625.9|16
1724441620000|2024-08-23 19:33:40|190752.7|190627.7|190754|190629|190761.8|190636.8|190750.4|190625.4|16
1724441630000|2024-08-23 19:33:50|190753.7|190628.7|190750.3|190625.3|190753.7|190628.7|190750.3|190625.3|6
1724441640000|2024-08-23 19:34:00|190749.3|190624.3|190748.7|190623.7|190753.9|190628.9|190748.7|190623.7|9
1724441650000|2024-08-23 19:34:10|190749.3|190624.3|190752.7|190627.7|190770.4|190645.4|190749.3|190624.3|14
1724441660000|2024-08-23 19:34:20|190751.6|190626.6|190752.5|190627.5|190752.5|190627.5|190751.6|190626.6|2
1724441670000|2024-08-23 19:34:30|190753.2|190628.2|190751|190626|190756.4|190631.4|190751|190626|9
1724441680000|2024-08-23 19:34:40|190751.8|190626.8|190751.6|190626.6|190751.8|190626.8|190751.6|190626.6|2
1724441690000|2024-08-23 19:34:50|190752.3|190627.3|190751.6|190626.6|190752.3|190627.3|190751.6|190626.6|2
1724441700000|2024-08-23 19:35:00|190750.5|190625.5|190754.6|190629.6|190757|190632|190750.5|190625.5|8
1724441710000|2024-08-23 19:35:10|190755.2|190630.2|190779.5|190654.5|190792.4|190667.4|190755.2|190630.2|25
1724441720000|2024-08-23 19:35:20|190782.5|190657.5|190780.7|190655.7|190783.8|190658.8|190778.7|190653.7|7
1724441730000|2024-08-23 19:35:30|190784.3|190659.3|190782.5|190657.5|190784.3|190659.3|190781.1|190656.1|6
1724441740000|2024-08-23 19:35:40|190783.1|190658.1|190783|190658|190783.9|190658.9|190783|190658|4
1724441750000|2024-08-23 19:35:50|190782.4|190657.4|190783.1|190658.1|190783.2|190658.2|190782.4|190657.4|6
1724441760000|2024-08-23 19:36:00|190782.5|190657.5|190803.4|190678.4|190803.6|190678.6|190782.5|190657.5|13
1724441770000|2024-08-23 19:36:10|190802.6|190677.6|190805|190680|190805.5|190680.5|190802.6|190677.6|10
1724441780000|2024-08-23 19:36:20|190804.1|190679.1|190794|190669|190804.1|190679.1|190793.7|190668.7|22
1724441790000|2024-08-23 19:36:30|190794.6|190669.6|190795.2|190670.2|190796.1|190671.1|190793.4|190668.4|14
1724441800000|2024-08-23 19:36:40|190796.1|190671.1|190797|190672|190797|190672|190794|190669|26
1724441810000|2024-08-23 19:36:50|190796.3|190671.3|190804.4|190679.4|190804.4|190679.4|190792|190667|32
1724441820000|2024-08-23 19:37:00|190803.7|190678.7|190786.5|190661.5|190812|190687|190786.5|190661.5|23
1724441830000|2024-08-23 19:37:10|190786.7|190661.7|190778.2|190653.2|190787.7|190662.7|190778.2|190653.2|13
1724441840000|2024-08-23 19:37:20|190780.4|190655.4|190790|190665|190790|190665|190778.6|190653.6|15
1724441850000|2024-08-23 19:37:30|190788.7|190663.7|190794.4|190669.4|190794.4|190669.4|190788.7|190663.7|9
1724441860000|2024-08-23 19:37:40|190797.2|190672.2|190843.6|190718.6|190845.5|190720.5|190797.2|190672.2|17
1724441870000|2024-08-23 19:37:50|190842.5|190717.5|190841.6|190716.6|190843.7|190718.7|190840.4|190715.4|13
1724441880000|2024-08-23 19:38:00|190844.1|190719.1|190837.1|190712.1|190844.1|190719.1|190837|190712|13
1724441890000|2024-08-23 19:38:10|190839.1|190714.1|190867.1|190742.1|190867.8|190742.8|190837.3|190712.3|10
1724441900000|2024-08-23 19:38:20|190868.4|190743.4|190892.2|190767.2|190895.8|190770.8|190868.4|190743.4|16
1724441910000|2024-08-23 19:38:30|190893.1|190768.1|190895.9|190770.9|190895.9|190770.9|190891.2|190766.2|25
1724441920000|2024-08-23 19:38:40|190895.4|190770.4|190894.8|190769.8|190895.7|190770.7|190892.8|190767.8|11
1724441930000|2024-08-23 19:38:50|190894.2|190769.2|190897.2|190772.2|190899.3|190774.3|190891|190766|14
1724441940000|2024-08-23 19:39:00|190897.4|190772.4|190929.3|190804.3|190934.5|190809.5|190889.5|190764.5|18
1724441950000|2024-08-23 19:39:10|190928.6|190803.6|190927.6|190802.6|190931.6|190806.6|190927.6|190802.6|11
1724441960000|2024-08-23 19:39:20|190927.1|190802.1|190925.2|190800.2|190927.1|190802.1|190924.4|190799.4|7
1724441970000|2024-08-23 19:39:30|190925.9|190800.9|190917.9|190792.9|190925.9|190800.9|190917.9|190792.9|5
1724441980000|2024-08-23 19:39:40|190919.6|190794.6|190915.8|190790.8|190922.1|190797.1|190915.8|190790.8|6
1724441990000|2024-08-23 19:39:50|190917.3|190792.3|190914|190789|190918.3|190793.3|190912.8|190787.8|15
1724442000000|2024-08-23 19:40:00|190916.3|190791.3|190923.5|190798.5|190923.5|190798.5|190914.3|190789.3|6
1724442010000|2024-08-23 19:40:10|190924.7|190799.7|190918|190793|190924.7|190799.7|190918|190793|7
1724442020000|2024-08-23 19:40:20|190917.9|190792.9|190916.9|190791.9|190917.9|190792.9|190916.9|190791.9|2
1724442030000|2024-08-23 19:40:30|190916.3|190791.3|190922.5|190797.5|190923.1|190798.1|190912.7|190787.7|12
1724442040000|2024-08-23 19:40:40|190923.1|190798.1|190926.3|190801.3|190926.3|190801.3|190923.1|190798.1|7
1724442050000|2024-08-23 19:40:50|190927.6|190802.6|190921.7|190796.7|190927.6|190802.6|190921.7|190796.7|5
1724442060000|2024-08-23 19:41:00|190922.3|190797.3|190901.6|190776.6|190924.2|190799.2|190892|190767|16
1724442070000|2024-08-23 19:41:10|190899.4|190774.4|190899.1|190774.1|190901|190776|190898.1|190773.1|12
1724442080000|2024-08-23 19:41:20|190899.8|190774.8|190900.8|190775.8|190900.8|190775.8|190899.8|190774.8|3
1724442090000|2024-08-23 19:41:30|190899.6|190774.6|190894.8|190769.8|190900.6|190775.6|190893.8|190768.8|10
1724442100000|2024-08-23 19:41:40|190895.7|190770.7|190892.2|190767.2|190895.7|190770.7|190891.4|190766.4|11
1724442110000|2024-08-23 19:41:50|190893.2|190768.2|190892.3|190767.3|190893.4|190768.4|190889.9|190764.9|10
1724442120000|2024-08-23 19:42:00|190897.5|190772.5|190899.8|190774.8|190900|190775|190897.5|190772.5|7
1724442130000|2024-08-23 19:42:10|190900|190775|190890|190765|190900|190775|190890|190765|20
1724442140000|2024-08-23 19:42:20|190889.9|190764.9|190899.3|190774.3|190899.3|190774.3|190885.4|190760.4|20
1724442150000|2024-08-23 19:42:30|190899.9|190774.9|190898.5|190773.5|190899.9|190774.9|190897.5|190772.5|6
1724442160000|2024-08-23 19:42:40|190897.6|190772.6|190892.7|190767.7|190898.2|190773.2|190892.3|190767.3|25
1724442170000|2024-08-23 19:42:50|190893.5|190768.5|190893.9|190768.9|190894.5|190769.5|190892.4|190767.4|20
1724442180000|2024-08-23 19:43:00|190894.5|190769.5|190893.7|190768.7|190894.9|190769.9|190891.3|190766.3|20
1724442190000|2024-08-23 19:43:10|190894.5|190769.5|190895.3|190770.3|190898.1|190773.1|190893.2|190768.2|17
1724442200000|2024-08-23 19:43:20|190896.1|190771.1|190888.9|190763.9|190896.1|190771.1|190888.7|190763.7|15
1724442210000|2024-08-23 19:43:30|190889.8|190764.8|190887|190762|190889.8|190764.8|190886.3|190761.3|5
1724442220000|2024-08-23 19:43:40|190887.7|190762.7|190888.4|190763.4|190889.2|190764.2|190887.7|190762.7|3
1724442230000|2024-08-23 19:43:50|190885.5|190760.5|190888.1|190763.1|190888.2|190763.2|190885.5|190760.5|5
1724442240000|2024-08-23 19:44:00|190888.5|190763.5|190888.5|190763.5|190888.5|190763.5|190888.5|190763.5|1
1724442250000|2024-08-23 19:44:10|190890.1|190765.1|190891.4|190766.4|190900.8|190775.8|190883.7|190758.7|14
1724442260000|2024-08-23 19:44:20|190893|190768|190855.5|190805.5|190893.3|190806.6|190853.1|190766.3|26
1724442270000|2024-08-23 19:44:30|190855.7|190805.7|190855.3|190805.3|190855.7|190805.7|190853.2|190803.2|23
1724442280000|2024-08-23 19:44:40|190855.8|190805.8|190854.5|190804.5|190857.4|190807.4|190853.3|190803.3|24
1724442290000|2024-08-23 19:44:50|190853.6|190803.6|190888.6|190763.6|190888.6|190804.5|190846.8|190759|16
1724442300000|2024-08-23 19:45:00|190886.4|190761.4|190886.9|190761.9|190888.4|190763.4|190885.5|190760.5|10
1724442310000|2024-08-23 19:45:10|190888.2|190763.2|190893.2|190768.2|190897|190772|190888.2|190763.2|16
1724442320000|2024-08-23 19:45:20|190892.3|190767.3|190901.3|190776.3|190903.3|190778.3|190892.3|190767.3|19
1724442330000|2024-08-23 19:45:30|190901.7|190776.7|190901.9|190776.9|190907.9|190782.9|190900.4|190775.4|34
1724442340000|2024-08-23 19:45:40|190900.8|190775.8|190899.8|190774.8|190902.1|190777.1|190898.5|190773.5|34
1724442350000|2024-08-23 19:45:50|190900.1|190775.1|190877.6|190752.6|190900.1|190775.1|190874.9|190749.9|19
1724442360000|2024-08-23 19:46:00|190879.6|190754.6|190864.7|190739.7|190880.1|190755.1|190860.6|190735.6|13
1724442370000|2024-08-23 19:46:10|190863.9|190738.9|190857.7|190732.7|190863.9|190738.9|190857.1|190732.1|9
1724442380000|2024-08-23 19:46:20|190858.7|190733.7|190852.4|190727.4|190858.7|190733.7|190852.4|190727.4|12
1724442390000|2024-08-23 19:46:30|190853.2|190728.2|190855.7|190730.7|190859.3|190734.3|190852.7|190727.7|14
1724442400000|2024-08-23 19:46:40|190855|190730|190854.7|190729.7|190855.4|190730.4|190852.5|190727.5|7
1724442410000|2024-08-23 19:46:50|190855.5|190730.5|190852.8|190727.8|190855.5|190730.5|190852|190727|10
1724442420000|2024-08-23 19:47:00|190851.9|190726.9|190849.4|190724.4|190852.8|190727.8|190816.8|190691.8|11
1724442430000|2024-08-23 19:47:10|190849.5|190724.5|190846.1|190721.1|190849.5|190724.5|190846.1|190721.1|8
1724442440000|2024-08-23 19:47:20|190848.3|190723.3|190846.7|190721.7|190849.4|190724.4|190845.9|190720.9|12
1724442450000|2024-08-23 19:47:30|190849|190724|190848.4|190723.4|190850.2|190725.2|190846.5|190721.5|9
1724442460000|2024-08-23 19:47:40|190847.1|190722.1|190860.8|190735.8|190864.7|190739.7|190847.1|190722.1|18
1724442470000|2024-08-23 19:47:50|190859.9|190734.9|190861.4|190736.4|190861.4|190736.4|190858.1|190733.1|15
1724442480000|2024-08-23 19:48:00|190859.9|190734.9|190856.6|190731.6|190859.9|190734.9|190856.6|190731.6|13
1724442490000|2024-08-23 19:48:10|190857.3|190732.3|190858.6|190733.6|190861.7|190736.7|190857.3|190732.3|27
1724442500000|2024-08-23 19:48:20|190859|190734|190858.8|190733.8|190860.4|190735.4|190858.2|190733.2|14
1724442510000|2024-08-23 19:48:30|190858.4|190733.4|190851.6|190726.6|190859.6|190734.6|190851.6|190726.6|15
1724442520000|2024-08-23 19:48:40|190852.6|190727.6|190860.2|190735.2|190864|190739|190850.9|190725.9|14
1724442530000|2024-08-23 19:48:50|190859.2|190734.2|190856.4|190731.4|190859.7|190734.7|190856.4|190731.4|7
1724442540000|2024-08-23 19:49:00|190857.6|190732.6|190853|190728|190857.6|190732.6|190848.1|190723.1|12
1724442550000|2024-08-23 19:49:10|190853.7|190728.7|190854.7|190729.7|190855.6|190730.6|190852.6|190727.6|6
1724442560000|2024-08-23 19:49:20|190856.2|190731.2|190877.5|190752.5|190879.8|190754.8|190856|190731|20
1724442570000|2024-08-23 19:49:30|190875.8|190750.8|190876.9|190751.9|190878.9|190753.9|190874.8|190749.8|20
1724442580000|2024-08-23 19:49:40|190875.8|190750.8|190859.5|190734.5|190875.8|190750.8|190859.5|190734.5|12
1724442590000|2024-08-23 19:49:50|190862|190737|190823.8|190698.8|190862|190737|190821.3|190696.3|11
1724442600000|2024-08-23 19:50:00|190823.1|190698.1|190832.8|190707.8|190832.8|190707.8|190817.2|190692.2|13
1724442610000|2024-08-23 19:50:10|190831.9|190706.9|190831.8|190706.8|190841.1|190716.1|190824.6|190699.6|11
1724442620000|2024-08-23 19:50:20|190833|190708|190830.9|190705.9|190833.1|190708.1|190829.9|190704.9|9
1724442630000|2024-08-23 19:50:30|190831.7|190706.7|190827.8|190702.8|190831.7|190706.7|190827.8|190702.8|3
1724442640000|2024-08-23 19:50:40|190828.8|190703.8|190826.1|190701.1|190832|190707|190826.1|190701.1|12
1724442650000|2024-08-23 19:50:50|190821.5|190696.5|190824.1|190699.1|190824.8|190699.8|190819.5|190694.5|19
1724442660000|2024-08-23 19:51:00|190823.7|190698.7|190822.6|190697.6|190823.7|190698.7|190821.1|190696.1|17
1724442670000|2024-08-23 19:51:10|190822.8|190697.8|190787.9|190662.9|190826.1|190701.1|190786|190661|33
1724442680000|2024-08-23 19:51:20|190789.2|190664.2|190789.8|190664.8|190790.5|190665.5|190786.1|190661.1|22
1724442690000|2024-08-23 19:51:30|190790.5|190665.5|190789.6|190664.6|190790.8|190665.8|190788.2|190663.2|16
1724442700000|2024-08-23 19:51:40|190788.8|190663.8|190786|190661|190789.7|190664.7|190786|190661|9
1724442710000|2024-08-23 19:51:50|190785|190660|190795.9|190670.9|190797.6|190672.6|190785|190660|36
1724442720000|2024-08-23 19:52:00|190795.6|190670.6|190785.5|190660.5|190797.5|190672.5|190785.5|190660.5|29
1724442730000|2024-08-23 19:52:10|190786.5|190661.5|190788.1|190663.1|190790.9|190665.9|190782.2|190657.2|20
1724442740000|2024-08-23 19:52:20|190788.9|190663.9|190792.3|190667.3|190793.4|190668.4|190786.9|190661.9|22
1724442750000|2024-08-23 19:52:30|190797.9|190672.9|190803|190678|190803|190678|190795.8|190670.8|16
1724442760000|2024-08-23 19:52:40|190804.5|190679.5|190803.7|190678.7|190804.7|190679.7|190802.7|190677.7|15
1724442770000|2024-08-23 19:52:50|190802.5|190677.5|190802.6|190677.6|190803.4|190678.4|190792.1|190667.1|20
1724442780000|2024-08-23 19:53:00|190801.8|190676.8|190802.4|190677.4|190802.4|190677.4|190795.7|190670.7|20
1724442790000|2024-08-23 19:53:10|190801.1|190676.1|190800.6|190675.6|190801.1|190676.1|190798.1|190673.1|31
1724442800000|2024-08-23 19:53:20|190799.2|190674.2|190800.4|190675.4|190802.6|190677.6|190798.4|190673.4|24
1724442810000|2024-08-23 19:53:30|190800.5|190675.5|190802.6|190677.6|190802.9|190677.9|190797.9|190672.9|32
1724442820000|2024-08-23 19:53:40|190802.9|190677.9|190839.8|190714.8|190840.8|190715.8|190801.1|190676.1|12
1724442830000|2024-08-23 19:53:50|190838.7|190713.7|190846.6|190721.6|190847.1|190722.1|190838.7|190713.7|18
1724442840000|2024-08-23 19:54:00|190845.3|190720.3|190836.7|190711.7|190847.7|190722.7|190835.3|190710.3|14
1724442850000|2024-08-23 19:54:10|190835.7|190710.7|190848|190723|190848.7|190723.7|190834.8|190709.8|8
1724442860000|2024-08-23 19:54:20|190848.6|190723.6|190809.5|190759.5|190848.6|190759.8|190809.5|190722.4|4
1724442870000|2024-08-23 19:54:30|190812.3|190762.3|190795.8|190745.8|190813.3|190763.3|190792.9|190742.9|14
1724442880000|2024-08-23 19:54:40|190795.2|190745.2|190755.6|190705.6|190795.5|190745.5|190755.6|190705.6|17
1724442890000|2024-08-23 19:54:50|190753.2|190703.2|190795.7|190670.7|190795.7|190703.6|190749.9|190662|17
1724442900000|2024-08-23 19:55:00|190794.4|190669.4|190779.6|190654.6|190794.4|190669.4|190779.6|190654.6|19
1724442910000|2024-08-23 19:55:10|190778.1|190653.1|190752|190627|190778.1|190653.1|190751.2|190626.2|9
1724442920000|2024-08-23 19:55:20|190751|190626|190750.1|190625.1|190751|190626|190749.4|190624.4|4
1724442930000|2024-08-23 19:55:30|190749.8|190624.8|190748.2|190623.2|190751.9|190626.9|190748.2|190623.2|3
1724442940000|2024-08-23 19:55:40|190748.7|190623.7|190749.8|190624.8|190751.1|190626.1|190748.7|190623.7|6
1724442950000|2024-08-23 19:55:50|190750.3|190625.3|190751.5|190626.5|190751.5|190626.5|190750.3|190625.3|7
1724442960000|2024-08-23 19:56:00|190752.2|190627.2|190752.1|190627.1|190752.3|190627.3|190751.3|190626.3|8
1724442970000|2024-08-23 19:56:10|190754.2|190629.2|190747.7|190697.7|190755.7|190697.7|190746.7|190629.2|9
1724442980000|2024-08-23 19:56:20|190747.1|190697.1|190734.9|190684.9|190747.1|190697.1|190734.9|190684.9|16
1724442990000|2024-08-23 19:56:30|190735.9|190685.9|190732.5|190682.5|190735.9|190685.9|190730.2|190680.2|12
1724443000000|2024-08-23 19:56:40|190732.2|190682.2|190733.5|190683.5|190735.5|190685.5|190732.2|190682.2|7
1724443010000|2024-08-23 19:56:50|190734.3|190684.3|190733.4|190683.4|190734.3|190684.3|190732.1|190682.1|11
1724443020000|2024-08-23 19:57:00|190732.4|190682.4|190727.9|190677.9|190735.4|190685.4|190725|190675|26
1724443030000|2024-08-23 19:57:10|190729.2|190679.2|190731.8|190681.8|190733.2|190683.2|190728.5|190678.5|25
1724443040000|2024-08-23 19:57:20|190733.1|190683.1|190732.6|190682.6|190733.5|190683.5|190730.6|190680.6|40
1724443050000|2024-08-23 19:57:30|190737.1|190687.1|190738.7|190688.7|190748.7|190698.7|190737.1|190687.1|12
1724443060000|2024-08-23 19:57:40|190740.1|190690.1|190740.8|190690.8|190740.8|190690.8|190736.2|190686.2|14
1724443070000|2024-08-23 19:57:50|190739.8|190689.8|190761.7|190711.7|190768.4|190718.4|190739.8|190689.8|13
1724443080000|2024-08-23 19:58:00|190759.3|190709.3|190761.4|190711.4|190762.2|190712.2|190758.2|190708.2|25
1724443090000|2024-08-23 19:58:10|190760.7|190710.7|190755.8|190705.8|190762.9|190712.9|190751.4|190701.4|21
1724443100000|2024-08-23 19:58:20|190752.8|190702.8|190779.4|190729.4|190781|190731|190752.8|190702.8|30
1724443110000|2024-08-23 19:58:30|190779.9|190729.9|190767.7|190717.7|190779.9|190729.9|190766.8|190716.8|29
1724443120000|2024-08-23 19:58:40|190767|190717|190764.1|190714.1|190768|190718|190760.5|190710.5|15
1724443130000|2024-08-23 19:58:50|190764.9|190714.9|190766.3|190716.3|190766.6|190716.6|190763.7|190713.7|19
1724443140000|2024-08-23 19:59:00|190765.8|190715.8|190766|190716|190768.5|190718.5|190763.1|190713.1|15
1724443150000|2024-08-23 19:59:10|190765.4|190715.4|190764.2|190714.2|190767.5|190717.5|190762.9|190712.9|13
1724443160000|2024-08-23 19:59:20|190762.4|190712.4|190751.3|190701.3|190773.7|190723.7|190751.3|190701.3|16
1724443170000|2024-08-23 19:59:30|190749.1|190699.1|190769.8|190719.8|190778.2|190728.2|190749.1|190699.1|22
1724443180000|2024-08-23 19:59:40|190770.4|190720.4|190792.3|190742.3|190797.2|190747.2|190769.5|190719.5|14
1724443190000|2024-08-23 19:59:50|190791.8|190741.8|190789.7|190739.7|190792.8|190742.8|190786.7|190736.7|14
1724443200000|2024-08-23 20:00:00|190790.1|190740.1|190872|190747|190875.9|190750.9|190790.1|190702.4|32
1724443210000|2024-08-23 20:00:10|190873.2|190748.2|190868.6|190743.6|190873.6|190748.6|190868.6|190743.6|17
1724443220000|2024-08-23 20:00:20|190867.8|190742.8|190867.1|190742.1|190869.1|190744.1|190867.1|190742.1|22
1724443230000|2024-08-23 20:00:30|190868|190743|190860.4|190735.4|190868.1|190743.1|190857.1|190732.1|25
1724443240000|2024-08-23 20:00:40|190861.1|190736.1|190859.4|190734.4|190862.6|190737.6|190859.4|190734.4|17
1724443250000|2024-08-23 20:00:50|190860.2|190735.2|190862.9|190737.9|190862.9|190737.9|190859.2|190734.2|13
1724443260000|2024-08-23 20:01:00|190861.6|190736.6|190856.1|190731.1|190862.8|190737.8|190852.4|190727.4|19
1724443270000|2024-08-23 20:01:10|190854.9|190729.9|190857.1|190732.1|190865.3|190740.3|190854.9|190729.9|23
1724443280000|2024-08-23 20:01:20|190856.4|190731.4|190857.5|190732.5|190859|190734|190855.4|190730.4|11
1724443290000|2024-08-23 20:01:30|190858|190733|190863.2|190738.2|190863.2|190738.2|190857.6|190732.6|5
1724443300000|2024-08-23 20:01:40|190862.7|190737.7|190872.1|190747.1|190876.7|190751.7|190862|190737|21
1724443310000|2024-08-23 20:01:50|190872|190747|190865.9|190740.9|190874.6|190749.6|190865.3|190740.3|21
1724443320000|2024-08-23 20:02:00|190866|190741|190866.8|190741.8|190872|190747|190863.3|190738.3|18
1724443330000|2024-08-23 20:02:10|190865.4|190740.4|190882|190757|190884.7|190759.7|190864.8|190739.8|26
1724443340000|2024-08-23 20:02:20|190882.6|190757.6|190883.8|190758.8|190888.9|190763.9|190877.4|190752.4|29
1724443350000|2024-08-23 20:02:30|190882.4|190757.4|190887|190762|190890.6|190765.6|190882.4|190757.4|10
1724443360000|2024-08-23 20:02:40|190887.6|190762.6|190883.9|190758.9|190887.6|190762.6|190883.9|190758.9|6
1724443370000|2024-08-23 20:02:50|190884.6|190759.6|190885.5|190760.5|190886.6|190761.6|190882.1|190757.1|14
1724443380000|2024-08-23 20:03:00|190877.8|190752.8|190884.8|190759.8|190884.8|190759.8|190873.9|190748.9|20
1724443390000|2024-08-23 20:03:10|190884.6|190759.6|190884.7|190759.7|190890.3|190765.3|190883.4|190758.4|11
1724443400000|2024-08-23 20:03:20|190883.9|190758.9|190884.5|190759.5|190884.9|190759.9|190883.8|190758.8|10
1724443410000|2024-08-23 20:03:30|190884.9|190759.9|190888.4|190763.4|190888.4|190763.4|190884.9|190759.9|4
1724443420000|2024-08-23 20:03:40|190893.2|190768.2|190888.3|190763.3|190894.3|190769.3|190887.7|190762.7|10
1724443430000|2024-08-23 20:03:50|190887.7|190762.7|190891.4|190766.4|190893.7|190768.7|190887.7|190762.7|5
1724443440000|2024-08-23 20:04:00|190892.8|190767.8|190919.8|190794.8|190923.2|190798.2|190892.8|190767.8|13
1724443450000|2024-08-23 20:04:10|190919.2|190794.2|190922.9|190797.9|190924.1|190799.1|190917.2|190792.2|11
1724443460000|2024-08-23 20:04:20|190920|190795|190919.6|190794.6|190924.1|190799.1|190919.3|190794.3|5
1724443470000|2024-08-23 20:04:30|190916.1|190791.1|190910.8|190785.8|190918.6|190793.6|190910.8|190785.8|6
1724443480000|2024-08-23 20:04:40|190886.3|190761.3|190876.6|190751.6|190886.5|190761.5|190873.3|190748.3|13
1724443490000|2024-08-23 20:04:50|190877.4|190752.4|190887.5|190762.5|190889.9|190764.9|190877.4|190752.4|24
1724443500000|2024-08-23 20:05:00|190886|190761|190885|190760|190887.2|190762.2|190884|190759|10
1724443510000|2024-08-23 20:05:10|190888.8|190763.8|190910.6|190785.6|190913.6|190788.6|190888.8|190763.8|14
1724443520000|2024-08-23 20:05:20|190912|190787|190909.3|190784.3|190912|190787|190908.5|190783.5|5
1724443530000|2024-08-23 20:05:30|190908.3|190783.3|190909.8|190784.8|190909.8|190784.8|190908.2|190783.2|3
1724443540000|2024-08-23 20:05:40|190908.2|190783.2|190909.6|190784.6|190913|190788|190908.2|190783.2|7
1724443550000|2024-08-23 20:05:50|190910.2|190785.2|190910.3|190785.3|190910.3|190785.3|190910.2|190785.2|2
1724443560000|2024-08-23 20:06:00|190907.3|190782.3|190892.9|190767.9|190907.3|190782.3|190888.1|190763.1|20
1724443570000|2024-08-23 20:06:10|190893.8|190768.8|190875.6|190750.6|190893.8|190768.8|190874.4|190749.4|19
1724443580000|2024-08-23 20:06:20|190876.6|190751.6|190874.7|190749.7|190876.6|190751.6|190873.6|190748.6|8
1724443590000|2024-08-23 20:06:30|190875.9|190750.9|190875.9|190750.9|190880.2|190755.2|190874.8|190749.8|7
1724443600000|2024-08-23 20:06:40|190877.6|190752.6|190885.1|190760.1|190887|190762|190877.6|190752.6|12
1724443610000|2024-08-23 20:06:50|190883.2|190758.2|190885|190760|190885|190760|190882.8|190757.8|6
1724443620000|2024-08-23 20:07:00|190884|190759|190887.7|190762.7|190887.7|190762.7|190881.8|190756.8|5
1724443630000|2024-08-23 20:07:10|190888.4|190763.4|190886.7|190761.7|190888.4|190763.4|190885.8|190760.8|5
1724443640000|2024-08-23 20:07:20|190889.2|190764.2|190887.4|190762.4|190890.6|190765.6|190887.4|190762.4|6
1724443650000|2024-08-23 20:07:30|190888.3|190763.3|190886.9|190761.9|190888.3|190763.3|190886.9|190761.9|3
1724443660000|2024-08-23 20:07:40|190887.6|190762.6|190888.6|190763.6|190891.7|190766.7|190887.4|190762.4|6
1724443670000|2024-08-23 20:07:50|190888.5|190763.5|190888.5|190763.5|190888.5|190763.5|190888.5|190763.5|1
1724443680000|2024-08-23 20:08:00|190890.5|190765.5|190904.6|190779.6|190909.2|190784.2|190890.5|190765.5|16
1724443690000|2024-08-23 20:08:10|190904.9|190779.9|190898.3|190773.3|190904.9|190779.9|190898.3|190773.3|2
1724443710000|2024-08-23 20:08:30|190898.8|190773.8|190901.1|190776.1|190903.7|190778.7|190898.8|190773.8|3
1724443720000|2024-08-23 20:08:40|190900.4|190775.4|190900.4|190775.4|190900.4|190775.4|190900.4|190775.4|1
1724443750000|2024-08-23 20:09:10|190901.9|190776.9|190906.3|190781.3|190910.9|190785.9|190901.9|190776.9|5
1724443760000|2024-08-23 20:09:20|190909|190784|190909.8|190784.8|190909.8|190784.8|190907|190782|4
1724443770000|2024-08-23 20:09:30|190907.8|190782.8|190914.1|190789.1|190914.8|190789.8|190897.7|190772.7|8
1724443780000|2024-08-23 20:09:40|190916.2|190791.2|190911.9|190786.9|190916.4|190791.4|190907.8|190782.8|7
1724443790000|2024-08-23 20:09:50|190908.9|190783.9|190903.9|190778.9|190908.9|190783.9|190903.9|190778.9|13
1724443800000|2024-08-23 20:10:00|190903.3|190778.3|190902.5|190777.5|190905.7|190780.7|190901.7|190776.7|12
1724443810000|2024-08-23 20:10:10|190902|190777|190902.4|190777.4|190907.6|190782.6|190901.4|190776.4|15
1724443820000|2024-08-23 20:10:20|190901.6|190776.6|190902.8|190777.8|190907.2|190782.2|190901.4|190776.4|11
1724443830000|2024-08-23 20:10:30|190903.5|190778.5|190904|190779|190912.9|190787.9|190902.4|190777.4|18
1724443840000|2024-08-23 20:10:40|190904.8|190779.8|190904.8|190779.8|190904.8|190779.8|190904.8|190779.8|1
1724443850000|2024-08-23 20:10:50|190904.3|190779.3|190910.2|190785.2|190910.2|190785.2|190904.3|190779.3|2
1724443860000|2024-08-23 20:11:00|190904.2|190779.2|190871.7|190746.7|190909.1|190784.1|190867.5|190742.5|18
1724443870000|2024-08-23 20:11:10|190870.6|190745.6|190881.1|190756.1|190882.6|190757.6|190869.2|190744.2|27
1724443880000|2024-08-23 20:11:20|190879.9|190754.9|190880.3|190755.3|190880.3|190755.3|190879.9|190754.9|2
1724443890000|2024-08-23 20:11:30|190879.7|190754.7|190879.4|190754.4|190880.7|190755.7|190879.2|190754.2|7
1724443900000|2024-08-23 20:11:40|190882.5|190757.5|190881.6|190756.6|190883|190758|190880.3|190755.3|11
1724443910000|2024-08-23 20:11:50|190885.6|190760.6|190886.2|190761.2|190886.7|190761.7|190885.4|190760.4|6
1724443920000|2024-08-23 20:12:00|190885.1|190760.1|190885.1|190760.1|190885.1|190760.1|190885.1|190760.1|1
1724443930000|2024-08-23 20:12:10|190884.6|190759.6|190887.6|190762.6|190887.6|190762.6|190884.6|190759.6|4
1724443940000|2024-08-23 20:12:20|190886.7|190761.7|190886.4|190761.4|190887.6|190762.6|190886.4|190761.4|4
1724443950000|2024-08-23 20:12:30|190888.7|190763.7|190897.2|190772.2|190917.9|190792.9|190888.7|190763.7|18
1724443960000|2024-08-23 20:12:40|190900.8|190775.8|190895.4|190770.4|190904.3|190779.3|190894.8|190769.8|12
1724443970000|2024-08-23 20:12:50|190896.1|190771.1|190900.4|190775.4|190902.6|190777.6|190895.4|190770.4|10
1724443980000|2024-08-23 20:13:00|190900.8|190775.8|190902.1|190777.1|190902.1|190777.1|190900.8|190775.8|4
1724443990000|2024-08-23 20:13:10|190902.9|190777.9|190903.6|190778.6|190907.5|190782.5|190902.7|190777.7|10
1724444000000|2024-08-23 20:13:20|190906.7|190781.7|190901.7|190776.7|190906.7|190781.7|190897.2|190772.2|10
1724444010000|2024-08-23 20:13:30|190901.1|190776.1|190872.3|190747.3|190904.6|190779.6|190871.6|190746.6|15
1724444020000|2024-08-23 20:13:40|190872.9|190747.9|190874.8|190749.8|190880.1|190755.1|190872.9|190747.9|26
1724444030000|2024-08-23 20:13:50|190876|190751|190879.3|190754.3|190879.3|190754.3|190875|190750|5
1724444040000|2024-08-23 20:14:00|190878.8|190753.8|190879.7|190754.7|190880.9|190755.9|190878.8|190753.8|7
1724444050000|2024-08-23 20:14:10|190880.3|190755.3|190884.1|190759.1|190884.1|190759.1|190880.3|190755.3|4
1724444060000|2024-08-23 20:14:20|190884.9|190759.9|190888.7|190763.7|190890|190765|190884.9|190759.9|3
1724444070000|2024-08-23 20:14:30|190889.4|190764.4|190894.2|190769.2|190894.6|190769.6|190889.4|190764.4|4
1724444080000|2024-08-23 20:14:40|190894.6|190769.6|190894|190769|190895.4|190770.4|190893.5|190768.5|9
1724444090000|2024-08-23 20:14:50|190893.1|190768.1|190893.2|190768.2|190893.2|190768.2|190893.1|190768.1|2
1724444100000|2024-08-23 20:15:00|190892.2|190767.2|190892.1|190767.1|190892.2|190767.2|190892.1|190767.1|2
1724444110000|2024-08-23 20:15:10|190893.4|190768.4|190891.6|190766.6|190896.7|190771.7|190890.6|190765.6|9
1724444120000|2024-08-23 20:15:20|190892.3|190767.3|190891.5|190766.5|190896.9|190771.9|190891.5|190766.5|4
1724444130000|2024-08-23 20:15:30|190895.3|190770.3|190893.9|190768.9|190895.3|190770.3|190893.9|190768.9|2
1724444140000|2024-08-23 20:15:40|190890.3|190765.3|190881.2|190756.2|190890.3|190765.3|190881.2|190756.2|6
1724444150000|2024-08-23 20:15:50|190882.9|190757.9|190882|190757|190882.9|190757.9|190882|190757|2
1724444160000|2024-08-23 20:16:00|190879.2|190754.2|190887.5|190762.5|190887.5|190762.5|190879.2|190754.2|2
1724444170000|2024-08-23 20:16:10|190891.7|190766.7|190904.9|190779.9|190906|190781|190891.7|190766.7|5
1724444190000|2024-08-23 20:16:30|190905.9|190780.9|190915.4|190790.4|190915.4|190790.4|190905.9|190780.9|3
1724444200000|2024-08-23 20:16:40|190916|190791|190924.2|190799.2|190925.5|190800.5|190916|190791|5
1724444210000|2024-08-23 20:16:50|190923.6|190798.6|190924.7|190799.7|190927.8|190802.8|190918.7|190793.7|20
1724444220000|2024-08-23 20:17:00|190924.3|190799.3|190920.5|190795.5|190924.3|190799.3|190919|190794|4
1724444230000|2024-08-23 20:17:10|190920.4|190795.4|190900.9|190775.9|190920.4|190795.4|190900.9|190775.9|7
1724444240000|2024-08-23 20:17:20|190894.9|190769.9|190899.8|190774.8|190899.8|190774.8|190894.9|190769.9|2
1724444250000|2024-08-23 20:17:30|190899.7|190774.7|190899.7|190774.7|190899.7|190774.7|190899.7|190774.7|1
1724444260000|2024-08-23 20:17:40|190896.7|190771.7|190896.7|190771.7|190896.7|190771.7|190896.7|190771.7|1
1724444270000|2024-08-23 20:17:50|190899|190774|190901.1|190776.1|190901.6|190776.6|190896.6|190771.6|10
1724444280000|2024-08-23 20:18:00|190901.6|190776.6|190884.9|190759.9|190902.1|190777.1|190883.2|190758.2|8
1724444300000|2024-08-23 20:18:20|190885.6|190760.6|190885.6|190760.6|190885.6|190760.6|190885.6|190760.6|1
1724444310000|2024-08-23 20:18:30|190887.3|190762.3|190888.2|190763.2|190888.2|190763.2|190887.3|190762.3|2
1724444320000|2024-08-23 20:18:40|190889.9|190764.9|190890.1|190765.1|190890.1|190765.1|190889.9|190764.9|2
1724444330000|2024-08-23 20:18:50|190892.6|190767.6|190930.9|190805.9|190933.9|190808.9|190892.6|190767.6|9
1724444340000|2024-08-23 20:19:00|190931.8|190806.8|190932.5|190807.5|190934.9|190809.9|190931.8|190806.8|4
1724444350000|2024-08-23 20:19:10|190930.7|190805.7|190941.3|190816.3|190944.5|190819.5|190921.9|190796.9|10
1724444360000|2024-08-23 20:19:20|190941.7|190816.7|190922.2|190797.2|190941.7|190816.7|190915.1|190790.1|10
1724444370000|2024-08-23 20:19:30|190919.9|190794.9|190916.4|190791.4|190919.9|190794.9|190906.4|190781.4|8
1724444380000|2024-08-23 20:19:40|190918.1|190793.1|190919.9|190794.9|190919.9|190794.9|190918.1|190793.1|3
1724444400000|2024-08-23 20:20:00|190918.1|190793.1|190885.8|190760.8|190918.1|190793.1|190885.8|190760.8|11
1724444410000|2024-08-23 20:20:10|190897.5|190772.5|190914.8|190789.8|190917.6|190792.6|190893.2|190768.2|15
1724444420000|2024-08-23 20:20:20|190916.5|190791.5|190918.2|190793.2|190918.2|190793.2|190916.5|190791.5|3
1724444440000|2024-08-23 20:20:40|190917.3|190792.3|190917.4|190792.4|190917.4|190792.4|190912.1|190787.1|8
1724444450000|2024-08-23 20:20:50|190918.3|190793.3|190917.8|190792.8|190924.2|190799.2|190916.7|190791.7|9
1724444460000|2024-08-23 20:21:00|190918.8|190793.8|190911.5|190786.5|190918.8|190793.8|190910.6|190785.6|9
1724444470000|2024-08-23 20:21:10|190910.6|190785.6|190909.4|190784.4|190911.5|190786.5|190908.7|190783.7|14
1724444480000|2024-08-23 20:21:20|190910.3|190785.3|190906|190781|190910.4|190785.4|190906|190781|17
1724444490000|2024-08-23 20:21:30|190908.8|190783.8|190911.3|190786.3|190912.1|190787.1|190907.4|190782.4|11
1724444500000|2024-08-23 20:21:40|190910.4|190785.4|190903.9|190778.9|190910.4|190785.4|190903.9|190778.9|7
1724444510000|2024-08-23 20:21:50|190904.9|190779.9|190912|190787|190912.8|190787.8|190904.9|190779.9|12
1724444520000|2024-08-23 20:22:00|190912.2|190787.2|190912.2|190787.2|190912.2|190787.2|190912.2|190787.2|1
1724444540000|2024-08-23 20:22:20|190911.4|190786.4|190899.7|190774.7|190911.4|190786.4|190897.3|190772.3|4
1724444550000|2024-08-23 20:22:30|190900.4|190775.4|190903.1|190778.1|190904.2|190779.2|190900.4|190775.4|6
1724444560000|2024-08-23 20:22:40|190902.9|190777.9|190902.9|190777.9|190902.9|190777.9|190902.9|190777.9|1
1724444570000|2024-08-23 20:22:50|190902.2|190777.2|190902.9|190777.9|190903|190778|190901.3|190776.3|7
1724444580000|2024-08-23 20:23:00|190902.3|190777.3|190903.5|190778.5|190903.5|190778.5|190901.5|190776.5|5
1724444590000|2024-08-23 20:23:10|190902.9|190777.9|190903.7|190778.7|190903.7|190778.7|190902.9|190777.9|3
1724444610000|2024-08-23 20:23:30|190903.1|190778.1|190908.7|190783.7|190917|190792|190903.1|190778.1|19
1724444620000|2024-08-23 20:23:40|190907.8|190782.8|190913.9|190788.9|190918|190793|190906.9|190781.9|20
1724444630000|2024-08-23 20:23:50|190913.2|190788.2|190914.5|190789.5|190915.5|190790.5|190912.3|190787.3|5
1724444640000|2024-08-23 20:24:00|190913|190788|190919.7|190794.7|190920.9|190795.9|190913|190788|4
1724444650000|2024-08-23 20:24:10|190920.3|190795.3|190909|190784|190921.8|190796.8|190905.4|190780.4|17
1724444660000|2024-08-23 20:24:20|190908.7|190783.7|190911.9|190786.9|190913|190788|190908.7|190783.7|7
1724444670000|2024-08-23 20:24:30|190910.8|190785.8|190911.7|190786.7|190911.7|190786.7|190910.8|190785.8|2
1724444680000|2024-08-23 20:24:40|190913|190788|190913.3|190788.3|190913.3|190788.3|190909.7|190784.7|11
1724444690000|2024-08-23 20:24:50|190911.3|190786.3|190911.3|190786.3|190911.3|190786.3|190911.3|190786.3|1
1724444700000|2024-08-23 20:25:00|190911.1|190786.1|190909.1|190784.1|190911.1|190786.1|190903.5|190778.5|17
1724444710000|2024-08-23 20:25:10|190908|190783|190909.3|190784.3|190911|190786|190908|190783|8
1724444720000|2024-08-23 20:25:20|190909.4|190784.4|190911.1|190786.1|190911.1|190786.1|190909.4|190784.4|7
1724444760000|2024-08-23 20:26:00|190909.4|190784.4|190910.1|190785.1|190910.9|190785.9|190908.9|190783.9|6
1724444770000|2024-08-23 20:26:10|190910.8|190785.8|190910.8|190785.8|190910.8|190785.8|190910.8|190785.8|1
1724444780000|2024-08-23 20:26:20|190909.4|190784.4|190916.9|190791.9|190921.8|190796.8|190909.4|190784.4|17
1724444790000|2024-08-23 20:26:30|190918.2|190793.2|190916|190791|190918.7|190793.7|190913.1|190788.1|15
1724444800000|2024-08-23 20:26:40|190915|190790|190915.9|190790.9|190917.6|190792.6|190915|190790|10
1724444810000|2024-08-23 20:26:50|190912.4|190787.4|190910.6|190785.6|190917.2|190792.2|190910.6|190785.6|30
1724444820000|2024-08-23 20:27:00|190912.7|190787.7|190910.5|190785.5|190915.6|190790.6|190910.5|190785.5|23
1724444830000|2024-08-23 20:27:10|190909.7|190784.7|190910.5|190785.5|190910.5|190785.5|190909.7|190784.7|2
1724444840000|2024-08-23 20:27:20|190909.7|190784.7|190898.9|190773.9|190909.7|190784.7|190898.9|190773.9|3
1724444850000|2024-08-23 20:27:30|190899.7|190774.7|190899.4|190774.4|190904.3|190779.3|190898.5|190773.5|7
1724444860000|2024-08-23 20:27:40|190899.3|190774.3|190898.5|190773.5|190899.3|190774.3|190898.5|190773.5|2
1724444870000|2024-08-23 20:27:50|190896.8|190771.8|190895.1|190770.1|190896.8|190771.8|190893.9|190768.9|5
1724444880000|2024-08-23 20:28:00|190897.2|190772.2|190897.2|190772.2|190897.2|190772.2|190897.2|190772.2|1
1724444890000|2024-08-23 20:28:10|190897|190772|190897|190772|190897|190772|190897|190772|1
1724444900000|2024-08-23 20:28:20|190896.1|190771.1|190891.4|190766.4|190899.9|190774.9|190891.4|190766.4|6
1724444910000|2024-08-23 20:28:30|190890.2|190765.2|190891.1|190766.1|190895.8|190770.8|190888.7|190763.7|9
1724444920000|2024-08-23 20:28:40|190896.4|190771.4|190896.1|190771.1|190896.4|190771.4|190893|190768|9
1724444930000|2024-08-23 20:28:50|190895.3|190770.3|190901.3|190776.3|190902.1|190777.1|190895.3|190770.3|11
1724444940000|2024-08-23 20:29:00|190902.1|190777.1|190905.6|190780.6|190905.6|190780.6|190898.9|190773.9|8
1724444950000|2024-08-23 20:29:10|190902.8|190777.8|190906.8|190781.8|190906.8|190781.8|190902.8|190777.8|3
1724444960000|2024-08-23 20:29:20|190903.9|190778.9|190896.7|190771.7|190913.7|190788.7|190895.5|190770.5|16
1724444970000|2024-08-23 20:29:30|190895.4|190770.4|190893|190768|190895.4|190770.4|190889.2|190764.2|12
1724444980000|2024-08-23 20:29:40|190892.7|190767.7|190892.3|190767.3|190892.7|190767.7|190892.3|190767.3|2
1724444990000|2024-08-23 20:29:50|190891.8|190766.8|190891.5|190766.5|190891.8|190766.8|190890.3|190765.3|3
1724445000000|2024-08-23 20:30:00|190894.1|190769.1|190898.2|190773.2|190898.2|190773.2|190889.4|190764.4|11
1724445010000|2024-08-23 20:30:10|190897.2|190772.2|190897.7|190772.7|190897.7|190772.7|190896.9|190771.9|4
1724445020000|2024-08-23 20:30:20|190896.9|190771.9|190896.5|190771.5|190899.9|190774.9|190895.9|190770.9|20
1724445030000|2024-08-23 20:30:30|190899.3|190774.3|190901|190776|190902|190777|190896.3|190771.3|30
1724445040000|2024-08-23 20:30:40|190901.3|190776.3|190897.9|190772.9|190902.5|190777.5|190897.4|190772.4|24
1724445050000|2024-08-23 20:30:50|190901.3|190776.3|190900.7|190775.7|190902.9|190777.9|190896.6|190771.6|10
1724445060000|2024-08-23 20:31:00|190903.4|190778.4|190907.4|190782.4|190907.4|190782.4|190901.2|190776.2|5
1724445070000|2024-08-23 20:31:10|190906.5|190781.5|190910.4|190785.4|190917.1|190792.1|190906.2|190781.2|10
1724445080000|2024-08-23 20:31:20|190908.6|190783.6|190904|190779|190912.5|190787.5|190904|190779|19
1724445090000|2024-08-23 20:31:30|190908.8|190783.8|190911.8|190786.8|190914.3|190789.3|190906.9|190781.9|31
1724445100000|2024-08-23 20:31:40|190910.2|190785.2|190911.5|190786.5|190919.4|190794.4|190909.8|190784.8|33
1724445110000|2024-08-23 20:31:50|190911.9|190786.9|190912.8|190787.8|190912.8|190787.8|190909.9|190784.9|11
1724445120000|2024-08-23 20:32:00|190911.8|190786.8|190912.5|190787.5|190913.1|190788.1|190911.8|190786.8|3
1724445130000|2024-08-23 20:32:10|190911.4|190786.4|190905.3|190780.3|190912.4|190787.4|190905.3|190780.3|13
1724445140000|2024-08-23 20:32:20|190904.4|190779.4|190903|190778|190905.1|190780.1|190902.4|190777.4|6
1724445150000|2024-08-23 20:32:30|190903.9|190778.9|190904.1|190779.1|190904.9|190779.9|190903.2|190778.2|10
1724445160000|2024-08-23 20:32:40|190903|190778|190903.9|190778.9|190904.7|190779.7|190903|190778|15
1724445170000|2024-08-23 20:32:50|190903.8|190778.8|190903.8|190778.8|190903.8|190778.8|190903.8|190778.8|1
1724445180000|2024-08-23 20:33:00|190904.9|190779.9|190902|190777|190904.9|190779.9|190902|190777|4
1724445190000|2024-08-23 20:33:10|190900.8|190775.8|190895.5|190770.5|190900.8|190775.8|190892.7|190767.7|4
1724445210000|2024-08-23 20:33:30|190895.4|190770.4|190894.7|190769.7|190895.4|190770.4|190894.7|190769.7|2
1724445220000|2024-08-23 20:33:40|190894.2|190769.2|190869|190744|190894.2|190769.2|190867.5|190742.5|6
1724445230000|2024-08-23 20:33:50|190870.5|190745.5|190867.8|190742.8|190870.5|190745.5|190865.1|190740.1|3
1724445240000|2024-08-23 20:34:00|190867.7|190742.7|190867.7|190742.7|190867.7|190742.7|190867.7|190742.7|1
1724445250000|2024-08-23 20:34:10|190866.7|190741.7|190866.7|190741.7|190866.7|190741.7|190866.7|190741.7|1
1724445260000|2024-08-23 20:34:20|190863.9|190738.9|190863.9|190738.9|190863.9|190738.9|190863.9|190738.9|1
1724445270000|2024-08-23 20:34:30|190865.8|190740.8|190865.8|190740.8|190865.8|190740.8|190865.8|190740.8|1
1724445280000|2024-08-23 20:34:40|190866.9|190741.9|190866.8|190741.8|190866.9|190741.9|190866.8|190741.8|2
1724445290000|2024-08-23 20:34:50|190868.3|190743.3|190877|190752|190877|190752|190868.3|190743.3|7
1724445300000|2024-08-23 20:35:00|190879.4|190754.4|190860.3|190735.3|190879.4|190754.4|190860.3|190735.3|2
1724445320000|2024-08-23 20:35:20|190858.4|190733.4|190838|190713|190858.4|190733.4|190825.1|190700.1|14
1724445330000|2024-08-23 20:35:30|190831.1|190706.1|190833.9|190708.9|190835.5|190710.5|190829.2|190704.2|10
1724445340000|2024-08-23 20:35:40|190834|190709|190834|190709|190834|190709|190834|190709|1
1724445350000|2024-08-23 20:35:50|190831.6|190706.6|190844|190719|190848.9|190723.9|190831.6|190706.6|6
1724445360000|2024-08-23 20:36:00|190841.7|190716.7|190844.7|190719.7|190844.7|190719.7|190841.7|190716.7|3
1724445370000|2024-08-23 20:36:10|190841|190716|190824|190699|190841|190716|190822.3|190697.3|5
1724445380000|2024-08-23 20:36:20|190825.2|190700.2|190827.5|190702.5|190827.5|190702.5|190822.1|190697.1|9
1724445400000|2024-08-23 20:36:40|190828.4|190703.4|190827.3|190702.3|190828.4|190703.4|190827.3|190702.3|2
1724445410000|2024-08-23 20:36:50|190826.5|190701.5|190828.5|190703.5|190828.5|190703.5|190826.5|190701.5|3
1724445420000|2024-08-23 20:37:00|190829.4|190704.4|190828|190703|190829.4|190704.4|190828|190703|4
1724445430000|2024-08-23 20:37:10|190829.5|190704.5|190828.5|190703.5|190829.5|190704.5|190826.7|190701.7|4
1724445440000|2024-08-23 20:37:20|190827.3|190702.3|190830.5|190705.5|190830.5|190705.5|190827.3|190702.3|4
1724445450000|2024-08-23 20:37:30|190827.3|190702.3|190824.1|190699.1|190827.3|190702.3|190820|190695|13
1724445460000|2024-08-23 20:37:40|190824.7|190699.7|190822.2|190697.2|190826.2|190701.2|190822.2|190697.2|15
1724445470000|2024-08-23 20:37:50|190823|190698|190822.9|190697.9|190829.2|190704.2|190822.4|190697.4|15
1724445480000|2024-08-23 20:38:00|190825.1|190700.1|190823.3|190698.3|190828.1|190703.1|190819|190694|19
1724445490000|2024-08-23 20:38:10|190824|190699|190824|190699|190824|190699|190824|190699|1
1724445500000|2024-08-23 20:38:20|190823.2|190698.2|190846.8|190721.8|190848.6|190723.6|190823.2|190698.2|9
1724445510000|2024-08-23 20:38:30|190844.9|190719.9|190872|190747|190874.4|190749.4|190844.9|190719.9|23
1724445520000|2024-08-23 20:38:40|190870.9|190745.9|190869.6|190744.6|190872.3|190747.3|190869.6|190744.6|16
1724445530000|2024-08-23 20:38:50|190870.2|190745.2|190869.5|190744.5|190870.2|190745.2|190869.4|190744.4|18
1724445540000|2024-08-23 20:39:00|190870.2|190745.2|190867.4|190742.4|190870.2|190745.2|190865.9|190740.9|20
1724445550000|2024-08-23 20:39:10|190866.5|190741.5|190867.4|190742.4|190867.4|190742.4|190866.5|190741.5|17
1724445560000|2024-08-23 20:39:20|190866.5|190741.5|190864.3|190739.3|190868|190743|190862.8|190737.8|16
1724445570000|2024-08-23 20:39:30|190862.7|190737.7|190864.2|190739.2|190864.3|190739.3|190861.5|190736.5|6
1724445580000|2024-08-23 20:39:40|190862.8|190737.8|190863.6|190738.6|190864.4|190739.4|190860.7|190735.7|13
1724445590000|2024-08-23 20:39:50|190863.8|190738.8|190864.8|190739.8|190866|190741|190860.6|190735.6|23
1724445600000|2024-08-23 20:40:00|190865.6|190740.6|190910.7|190785.7|190910.8|190785.8|190860.9|190735.9|22
1724445610000|2024-08-23 20:40:10|190909.4|190784.4|190929.2|190804.2|190932.4|190807.4|190908.7|190783.7|32
1724445620000|2024-08-23 20:40:20|190928.4|190803.4|190929.5|190804.5|190931.1|190806.1|190927.6|190802.6|25
1724445630000|2024-08-23 20:40:30|190928.2|190803.2|190927.5|190802.5|190931.1|190806.1|190926|190801|21
1724445640000|2024-08-23 20:40:40|190928.8|190803.8|190927.3|190802.3|190929.5|190804.5|190927.3|190802.3|6
1724445650000|2024-08-23 20:40:50|190929.7|190804.7|190928.1|190803.1|190929.7|190804.7|190926.3|190801.3|4
1724445660000|2024-08-23 20:41:00|190928.7|190803.7|190931.3|190806.3|190931.3|190806.3|190928.2|190803.2|7
1724445670000|2024-08-23 20:41:10|190942.7|190817.7|190925.7|190800.7|190942.7|190817.7|190925|190800|9
1724445680000|2024-08-23 20:41:20|190926.5|190801.5|190927.4|190802.4|190927.4|190802.4|190925.7|190800.7|13
1724445690000|2024-08-23 20:41:30|190925.4|190800.4|190925.7|190800.7|190927.4|190802.4|190925.4|190800.4|13
1724445700000|2024-08-23 20:41:40|190927.4|190802.4|190929.5|190804.5|190930.4|190805.4|190925.4|190800.4|13
1724445710000|2024-08-23 20:41:50|190932.2|190807.2|190929.4|190804.4|190932.2|190807.2|190929.4|190804.4|2
1724445720000|2024-08-23 20:42:00|190927.8|190802.8|190929.5|190804.5|190930.7|190805.7|190927.8|190802.8|4
1724445730000|2024-08-23 20:42:10|190931.2|190806.2|190929.3|190804.3|190931.2|190806.2|190928.4|190803.4|4
1724445740000|2024-08-23 20:42:20|190927.7|190802.7|190927.7|190802.7|190929.3|190804.3|190927.7|190802.7|16
1724445750000|2024-08-23 20:42:30|190928.5|190803.5|190928.5|190803.5|190929.5|190804.5|190927.7|190802.7|11
1724445760000|2024-08-23 20:42:40|190927.5|190802.5|190922.6|190797.6|190928.5|190803.5|190921.7|190796.7|14
1724445780000|2024-08-23 20:43:00|190923.4|190798.4|190926.4|190801.4|190927.2|190802.2|190922.6|190797.6|19
1724445790000|2024-08-23 20:43:10|190927.2|190802.2|190927.7|190802.7|190928.5|190803.5|190922.6|190797.6|12
1724445800000|2024-08-23 20:43:20|190928.5|190803.5|190924.3|190799.3|190928.5|190803.5|190922.1|190797.1|12
1724445810000|2024-08-23 20:43:30|190923.1|190798.1|190924.9|190799.9|190924.9|190799.9|190922.8|190797.8|9
1724445820000|2024-08-23 20:43:40|190928.8|190803.8|190928.8|190803.8|190928.8|190803.8|190928.8|190803.8|1
1724445830000|2024-08-23 20:43:50|190929.6|190804.6|190947.4|190822.4|190947.4|190822.4|190928.8|190803.8|12
1724445840000|2024-08-23 20:44:00|190946.2|190821.2|190942|190817|190946.2|190821.2|190938.3|190813.3|14
1724445850000|2024-08-23 20:44:10|190938.8|190813.8|190945.2|190820.2|190947|190822|190938.8|190813.8|18
1724445860000|2024-08-23 20:44:20|190942.9|190817.9|190944.6|190819.6|190948.5|190823.5|190942.5|190817.5|13
1724445870000|2024-08-23 20:44:30|190943.7|190818.7|190951.2|190826.2|190951.2|190826.2|190942.4|190817.4|9
1724445880000|2024-08-23 20:44:40|190946.8|190821.8|190946.8|190821.8|190946.8|190821.8|190946.8|190821.8|1
1724445890000|2024-08-23 20:44:50|190946.4|190821.4|190946.2|190821.2|190946.4|190821.4|190944.7|190819.7|3
1724445900000|2024-08-23 20:45:00|190944.7|190819.7|190945.9|190820.9|190945.9|190820.9|190944.7|190819.7|2
1724445910000|2024-08-23 20:45:10|190943.6|190818.6|190946.5|190821.5|190946.5|190821.5|190943.6|190818.6|4
1724445930000|2024-08-23 20:45:30|190954.4|190829.4|190970|190845|190972.5|190847.5|190949.9|190824.9|12
1724445940000|2024-08-23 20:45:40|190971.6|190846.6|190970.9|190845.9|190972.7|190847.7|190969.6|190844.6|19
1724445950000|2024-08-23 20:45:50|190968.3|190843.3|190973.1|190848.1|190973.9|190848.9|190968.3|190843.3|10
1724445960000|2024-08-23 20:46:00|190975|190850|190979.2|190854.2|190988.8|190863.8|190971.4|190846.4|24
1724445970000|2024-08-23 20:46:10|190978.3|190853.3|190973.2|190848.2|190979.2|190854.2|190971.3|190846.3|10
1724445980000|2024-08-23 20:46:20|190970|190845|190973|190848|190973|190848|190970|190845|2
1724445990000|2024-08-23 20:46:30|190971.9|190846.9|190952.9|190827.9|190971.9|190846.9|190943.2|190818.2|8
1724446000000|2024-08-23 20:46:40|190955.5|190830.5|190955.7|190830.7|190964|190839|190955.5|190830.5|8
1724446010000|2024-08-23 20:46:50|190956.1|190831.1|190959.2|190834.2|190961.5|190836.5|190955.8|190830.8|13
1724446020000|2024-08-23 20:47:00|190958.2|190833.2|190945.5|190820.5|190959.4|190834.4|190938.3|190813.3|13
1724446030000|2024-08-23 20:47:10|190950.7|190825.7|190960.8|190835.8|190961.5|190836.5|190948.3|190823.3|9
1724446040000|2024-08-23 20:47:20|190957.7|190832.7|190959.5|190834.5|190962.5|190837.5|190956.8|190831.8|18
1724446050000|2024-08-23 20:47:30|190958.4|190833.4|190957.2|190832.2|190960.7|190835.7|190955.1|190830.1|17
1724446060000|2024-08-23 20:47:40|190956|190831|190963.2|190838.2|190963.2|190838.2|190956|190831|3
1724446080000|2024-08-23 20:48:00|190962.4|190837.4|190955.5|190830.5|190962.4|190837.4|190951.8|190826.8|18
1724446090000|2024-08-23 20:48:10|190952|190827|190960.8|190835.8|190961.6|190836.6|190951.8|190826.8|14
1724446100000|2024-08-23 20:48:20|190961.6|190836.6|190962.2|190837.2|190962.2|190837.2|190960|190835|10
1724446110000|2024-08-23 20:48:30|190960.6|190835.6|190960.9|190835.9|190963.3|190838.3|190959.3|190834.3|20
1724446120000|2024-08-23 20:48:40|190958.6|190833.6|190965.5|190840.5|190965.5|190840.5|190957.8|190832.8|5
1724446130000|2024-08-23 20:48:50|190966.5|190841.5|190966.5|190841.5|190966.5|190841.5|190964.8|190839.8|7
1724446140000|2024-08-23 20:49:00|190964.8|190839.8|190966.2|190841.2|190966.7|190841.7|190964.8|190839.8|8
1724446150000|2024-08-23 20:49:10|190969.3|190844.3|190979.5|190854.5|190979.8|190854.8|190969.3|190844.3|6
1724446160000|2024-08-23 20:49:20|190979.7|190854.7|190995.9|190870.9|190996.7|190871.7|190979.7|190854.7|4
1724446170000|2024-08-23 20:49:30|190997.8|190872.8|190996.4|190871.4|190997.8|190872.8|190995.3|190870.3|4
1724446180000|2024-08-23 20:49:40|191010.4|190885.4|191017.2|190892.2|191017.6|190892.6|191007.9|190882.9|15
1724446190000|2024-08-23 20:49:50|191015|190890|191018.7|190893.7|191018.7|190893.7|191015|190890|5
1724446210000|2024-08-23 20:50:10|191018.6|190893.6|191016.6|190891.6|191018.6|190893.6|191016.6|190891.6|2
1724446220000|2024-08-23 20:50:20|191017.4|190892.4|191019|190894|191019|190894|191017.4|190892.4|4
1724446230000|2024-08-23 20:50:30|191018.5|190893.5|191018.2|190893.2|191018.5|190893.5|191018.2|190893.2|2
1724446240000|2024-08-23 20:50:40|191018.6|190893.6|191015.7|190890.7|191018.6|190893.6|191015.7|190890.7|3
1724446250000|2024-08-23 20:50:50|191016.6|190891.6|191016.1|190891.1|191018|190893|191015|190890|7
1724446260000|2024-08-23 20:51:00|191017.6|190892.6|191029.3|190904.3|191033.5|190908.5|191016|190891|7
1724446270000|2024-08-23 20:51:10|191031.8|190906.8|191029.4|190904.4|191032.2|190907.2|191029.3|190904.3|18
1724446280000|2024-08-23 20:51:20|191032.1|190907.1|191031.5|190906.5|191032.1|190907.1|191027.5|190902.5|17
1724446290000|2024-08-23 20:51:30|191032.2|190907.2|191032.2|190907.2|191032.2|190907.2|191032.2|190907.2|1
1724446310000|2024-08-23 20:51:50|191042.6|190917.6|191056.2|190931.2|191056.6|190931.6|191042.6|190917.6|3
1724446330000|2024-08-23 20:52:10|191055.1|190930.1|191055.1|190930.1|191055.1|190930.1|191055.1|190930.1|1
1724446340000|2024-08-23 20:52:20|191057.2|190932.2|191106.4|190981.4|191111.1|190986.1|191057.2|190932.2|9
1724446350000|2024-08-23 20:52:30|191101.6|190976.6|191094.5|190969.5|191101.6|190976.6|191093.3|190968.3|3
1724446360000|2024-08-23 20:52:40|191097.3|190972.3|191094.3|190969.3|191097.3|190972.3|191094.3|190969.3|3
1724446370000|2024-08-23 20:52:50|191092.9|190967.9|191092|190967|191094.6|190969.6|191092|190967|3
1724446380000|2024-08-23 20:53:00|191093.4|190968.4|191078.2|190953.2|191140.6|190968.4|191072.6|190884.1|9
1724446400000|2024-08-23 20:53:20|191077|190952|191137.5|190878.4|191137.5|190952|191077|190870.8|7
1724446440000|2024-08-23 20:54:00|191134.6|190870.3|191142.1|190864.5|191142.1|190870.3|191126.7|190864.1|4
1724446450000|2024-08-23 20:54:10|191140.5|190871.7|191142.5|190871.5|191142.5|190871.7|191140.5|190871.5|2
1724446460000|2024-08-23 20:54:20|191141.5|190863|191141.5|190863.5|191141.5|190863.5|191141.5|190863|2
1724446480000|2024-08-23 20:54:40|191139.5|190872.1|191134.4|190869.6|191139.5|190872.1|191134.4|190869.6|3
1724446490000|2024-08-23 20:54:50|191109.9|190872.3|191100|190869.5|191119|190874.2|191099.8|190865.6|10
1724446500000|2024-08-23 20:55:00|191100.1|190863.9|191065.4|190940.4|191137.4|190949.2|191057.5|190827.1|21
1724446510000|2024-08-23 20:55:10|191074.7|190949.7|191082.8|190957.8|191134.4|190960.4|191071.7|190888.1|22
1724446520000|2024-08-23 20:55:20|191080.6|190955.6|191211.1|190901.1|191239|190955.6|191080.1|190896.8|16
1724446530000|2024-08-23 20:55:30|191207.5|190897.5|191154.6|190860.5|191207.5|190897.5|191149.2|190857|18
1724446540000|2024-08-23 20:55:40|191154.5|190860.1|191152|190860.9|191157|190863.5|191152|190860.1|6
1724446550000|2024-08-23 20:55:50|191151.9|190874.9|191151.9|190874.9|191151.9|190874.9|191151.9|190874.9|2
1724446560000|2024-08-23 20:56:00|191151.8||191151.8||191151.8||191151.8||1
1724446570000|2024-08-23 20:56:10|191147.2|190874.6|191146.6|190875|191147.2|190875|191145.8|190874.6|4
1724446580000|2024-08-23 20:56:20|191146.4||191146.4||191146.4||191146.4||1
1724446590000|2024-08-23 20:56:30|191152.4|190880.3|191167.9|190888|191182.9|190888|191152.4|190857.1|8
1724446600000|2024-08-23 20:56:40|191167.8|190885.1|191166|190904.8|191171.4|190904.8|191165.5|190883.7|12
1724446610000|2024-08-23 20:56:50|191165.7|190911.2|191168.2|190911.2|191168.2|190911.2|191165.7|190911.2|2
1724446620000|2024-08-23 20:57:00|191168|190916.4|191194.1|190884.1|191194.2|190916.4|191163.5|190884.1|6
1724446630000|2024-08-23 20:57:10|191191.9|190881.9|191187.2|190877.2|191191.9|190881.9|191187.2|190877.2|2
1724446640000|2024-08-23 20:57:20|191187|190877|191171|190864.8|191187|190879.3|191171|190864.8|3
1724446650000|2024-08-23 20:57:30|191166.1||191166.1||191166.1||191166.1||1
1724446660000|2024-08-23 20:57:40|191166|190858.6|191161.8|190851.8|191166|190858.6|191161.8|190851.8|4
1724446670000|2024-08-23 20:57:50|191161|190851|191159.5|190850.9|191161|190851|191159.5|190850.3|3
1724446680000|2024-08-23 20:58:00|191154.1|190852.2|191134.1|190824.1|191155.8|190852.2|191078.8|190768.8|23
1724446690000|2024-08-23 20:58:10|191168.5|190858.5|191132.8|190822.8|191168.5|190858.5|191132.4|190822.4|16
1724446700000|2024-08-23 20:58:20|191157|190847|191230.3|190920.3|191230.3|190920.3|191157|190847|8
1724446710000|2024-08-23 20:58:30|191230|190920|191222.7|190912.7|191230|190920|191222.7|190912.7|2
1724446720000|2024-08-23 20:58:40|191222.6|190912.6|191222.6|190912.6|191222.6|190912.6|191222.6|190912.6|1
1724446730000|2024-08-23 20:58:50|191227.9|190917.9|191232.9|190922.9|191240.6|190930.6|191227.9|190917.9|5
1724616000000|2024-08-25 20:00:00|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|1
1724616150000|2024-08-25 20:02:30|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|1
1724616170000|2024-08-25 20:02:50|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|1
1724616480000|2024-08-25 20:08:00|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|1
1724616500000|2024-08-25 20:08:20|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|1
1724616750000|2024-08-25 20:12:30|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|1
1724616880000|2024-08-25 20:14:40|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|1
1724617150000|2024-08-25 20:19:10|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|1
1724617210000|2024-08-25 20:20:10|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|1
1724617610000|2024-08-25 20:26:50|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|1
1724617710000|2024-08-25 20:28:30|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|1
1724617960000|2024-08-25 20:32:40|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|1
1724619550000|2024-08-25 20:59:10|191758.3|191408.3|191758.3|191408.3|191758.3|191408.3|191758.3|191408.3|1
1724619570000|2024-08-25 20:59:30|191738.3|191428.3|191738.3|191428.3|191738.3|191428.3|191738.3|191428.3|1
1724619710000|2024-08-25 21:01:50|191505|191195|191505|191195|191505|191195|191505|191195|1
1724619760000|2024-08-25 21:02:40|191738.3|191428.3|191738.3|191428.3|191738.3|191428.3|191738.3|191428.3|1
1724619770000|2024-08-25 21:02:50|191535.2|191225.2|191535.2|191225.2|191535.2|191225.2|191535.2|191225.2|1
1724619790000|2024-08-25 21:03:10|191505|191195|191505|191195|191505|191195|191505|191195|1
1724620150000|2024-08-25 21:09:10|191783.3|191473.3|191507.9|191197.9|191783.3|191473.3|191507.9|191197.9|2
1724620210000|2024-08-25 21:10:10|191777.2|191467.2|191512.7|191202.7|191777.2|191467.2|191512.7|191202.7|2
1724620250000|2024-08-25 21:10:50|191772.3|191462.3|191772.3|191462.3|191772.3|191462.3|191772.3|191462.3|1
1724620260000|2024-08-25 21:11:00|191506.6|191196.6|191506.6|191196.6|191506.6|191196.6|191506.6|191196.6|1
1724620290000|2024-08-25 21:11:30|191505|191195|191505|191195|191505|191195|191505|191195|1
1724621400000|2024-08-25 21:30:00|191755|191445|191755|191445|191755|191445|191755|191445|1
1724622380000|2024-08-25 21:46:20|191808.2|191498.2|191808.2|191498.2|191808.2|191498.2|191808.2|191498.2|1
1724622610000|2024-08-25 21:50:10|191749.6|191439.6|191749.6|191439.6|191749.6|191439.6|191749.6|191439.6|1
1724623200000|2024-08-25 22:00:00|191534.5|191224.5|191534.5|191224.5|191534.5|191224.5|191534.5|191224.5|1
1724623210000|2024-08-25 22:00:10|191529.5|191219.5|191468.6|191158.6|191529.5|191219.5|191462.1|191152.1|6
1724623220000|2024-08-25 22:00:20|191467.9|191157.9|191467.9|191157.9|191467.9|191157.9|191467.9|191157.9|1
1724623230000|2024-08-25 22:00:30|191465.9|191155.9|191528.6|191218.6|191528.6|191218.6|191465.9|191155.9|3
1724623240000|2024-08-25 22:00:40|191525.8|191215.8|191408.9|191098.9|191525.8|191215.8|191408.9|191098.9|3
1724623250000|2024-08-25 22:00:50|191407.6|191097.6|191407.6|191097.6|191407.6|191097.6|191407.6|191097.6|1
1724623260000|2024-08-25 22:01:00|191406.4|191096.4|191406.4|191096.4|191406.4|191096.4|191406.4|191096.4|1
1724623270000|2024-08-25 22:01:10|191405.2|191095.2|191400.7|191090.7|191405.2|191095.2|191400.7|191090.7|3
1724623280000|2024-08-25 22:01:20|191506.4|191196.4|191506.4|191196.4|191506.4|191196.4|191506.4|191196.4|1
1724623290000|2024-08-25 22:01:30|191502.3|191192.3|191500.3|191190.3|191502.3|191192.3|191500.3|191190.3|2
1724623300000|2024-08-25 22:01:40|191501.9|191191.9|191397.5|191087.5|191501.9|191191.9|191397.5|191087.5|3
1724623310000|2024-08-25 22:01:50|191396.6|191086.6|191396.4|191086.4|191396.6|191086.6|191396.4|191086.4|2
1724623320000|2024-08-25 22:02:00|191395.6|191085.6|191394.4|191084.4|191395.6|191085.6|191394.4|191084.4|3
1724623330000|2024-08-25 22:02:10|191493|191183|191493|191183|191493|191183|191493|191183|1
1724623340000|2024-08-25 22:02:20|191491.5|191181.5|191490|191180|191491.5|191181.5|191490|191180|2
1724623350000|2024-08-25 22:02:30|191488.6|191178.6|191391.8|191081.8|191488.6|191178.6|191391.8|191081.8|2
1724623360000|2024-08-25 22:02:40|191391.1|191081.1|191391.1|191081.1|191391.1|191081.1|191391.1|191081.1|1
1724623370000|2024-08-25 22:02:50|191390.4|191080.4|191390.4|191080.4|191390.4|191080.4|191390.4|191080.4|1
1724623380000|2024-08-25 22:03:00|191389.8|191079.8|191389.7|191079.7|191389.8|191079.8|191389.7|191079.7|2
1724623390000|2024-08-25 22:03:10|191483.1|191173.1|191482|191172|191483.1|191173.1|191482|191172|2
1724623400000|2024-08-25 22:03:20|191480.8|191170.8|191480.8|191170.8|191480.8|191170.8|191480.8|191170.8|1
1724623410000|2024-08-25 22:03:30|191479.7|191169.7|191387.4|191077.4|191479.7|191169.7|191387.4|191077.4|2
1724623420000|2024-08-25 22:03:40|191386.9|191076.9|191386.9|191076.9|191386.9|191076.9|191386.9|191076.9|1
1724623430000|2024-08-25 22:03:50|191386.4|191076.4|191385.8|191075.8|191386.4|191076.4|191385.8|191075.8|2
1724623440000|2024-08-25 22:04:00|191476.6|191166.6|191476.6|191166.6|191476.6|191166.6|191476.6|191166.6|1
1724623450000|2024-08-25 22:04:10|191474.9|191164.9|191473.8|191163.8|191474.9|191164.9|191473.8|191163.8|2
1724623460000|2024-08-25 22:04:20|191384.4|191074.4|191402.9|191092.9|191402.9|191092.9|191384.4|191074.4|2
1724623470000|2024-08-25 22:04:30|191388.8|191078.8|191388.5|191078.5|191388.8|191078.8|191388.5|191078.5|2
1724623480000|2024-08-25 22:04:40|191388.2|191078.2|191388.2|191078.2|191388.2|191078.2|191388.2|191078.2|1
1724623500000|2024-08-25 22:05:00|191481.4|191171.4|191476.1|191166.1|191481.4|191171.4|191476.1|191166.1|3
1724623510000|2024-08-25 22:05:10|191475.3|191165.3|191475.3|191165.3|191475.3|191165.3|191475.3|191165.3|1
1724623520000|2024-08-25 22:05:20|191474.6|191164.6|191383.6|191073.6|191474.6|191164.6|191383.6|191073.6|2
1724623530000|2024-08-25 22:05:30|191382.9|191072.9|191382.9|191072.9|191382.9|191072.9|191382.9|191072.9|1
1724623540000|2024-08-25 22:05:40|191383.9|191073.9|191383.9|191073.9|191383.9|191073.9|191383.9|191073.9|1
1724623550000|2024-08-25 22:05:50|191384.3|191074.3|191476|191166|191476|191166|191384.3|191074.3|2
1724623560000|2024-08-25 22:06:00|191479.8|191169.8|191479.8|191169.8|191479.8|191169.8|191479.8|191169.8|1
1724623570000|2024-08-25 22:06:10|191471.8|191161.8|191389.2|191079.2|191471.8|191161.8|191389.2|191079.2|2
1724623580000|2024-08-25 22:06:20|191392.5|191082.5|191390.6|191080.6|191394.8|191084.8|191384.4|191074.4|4
1724623590000|2024-08-25 22:06:30|191390.2|191080.2|191390.2|191080.2|191390.2|191080.2|191390.2|191080.2|1
1724623600000|2024-08-25 22:06:40|191385.3|191075.3|191464.1|191154.1|191464.1|191154.1|191385.3|191075.3|2
1724623620000|2024-08-25 22:07:00|191463|191153|191463|191153|191463|191153|191463|191153|1
1724623630000|2024-08-25 22:07:10|191462.4|191152.4|191383.1|191073.1|191462.4|191152.4|191383.1|191073.1|3
1724623640000|2024-08-25 22:07:20|191382.6|191072.6|191385.4|191075.4|191388|191078|191382.6|191072.6|3
1724623650000|2024-08-25 22:07:30|191389|191079|191381.3|191071.3|191389|191079|191376.3|191066.3|3
1724623660000|2024-08-25 22:07:40|191455.5|191145.5|191455.5|191145.5|191455.5|191145.5|191455.5|191145.5|1
1724623670000|2024-08-25 22:07:50|191453.8|191143.8|191453.8|191143.8|191453.8|191143.8|191453.8|191143.8|1
1724623680000|2024-08-25 22:08:00|191453.5|191143.5|191336.7|191026.7|191503.4|191193.4|191336.7|191026.7|6
1724623690000|2024-08-25 22:08:10|191331|191021|191330.6|191020.6|191331|191021|191329.1|191019.1|6
1724623700000|2024-08-25 22:08:20|191330.2|191020.2|191330.2|191020.2|191330.2|191020.2|191330.2|191020.2|1
1724623710000|2024-08-25 22:08:30|191329.4|191019.4|191336.3|191026.3|191342.6|191032.6|191329.4|191019.4|3
1724623720000|2024-08-25 22:08:40|191331.8|191021.8|191339.4|191029.4|191355.7|191045.7|191330.7|191020.7|8
1724623740000|2024-08-25 22:09:00|191338.4|191028.4|191331.8|191021.8|191338.4|191028.4|191329.9|191019.9|3
1724623750000|2024-08-25 22:09:10|191328.5|191018.5|191328.5|191018.5|191328.5|191018.5|191328.5|191018.5|1
1724623760000|2024-08-25 22:09:20|191386.5|191076.5|191389.1|191079.1|191389.1|191079.1|191386.5|191076.5|2
1724623770000|2024-08-25 22:09:30|191388.6|191078.6|191388.6|191078.6|191388.6|191078.6|191388.6|191078.6|1
1724623780000|2024-08-25 22:09:40|191383.5|191073.5|191383.5|191073.5|191383.5|191073.5|191383.5|191073.5|1
1724623790000|2024-08-25 22:09:50|191459.5|191149.5|191330.8|191020.8|191459.5|191149.5|191316.5|191006.5|7
1724623800000|2024-08-25 22:10:00|191324.2|191014.2|191324.3|191014.3|191325.1|191015.1|191324.2|191014.2|4
1724623810000|2024-08-25 22:10:10|191321.4|191011.4|191322.4|191012.4|191322.4|191012.4|191321.4|191011.4|2
1724623820000|2024-08-25 22:10:20|191322.2|191012.2|191332.9|191022.9|191332.9|191022.9|191322.2|191012.2|3
1724623830000|2024-08-25 22:10:30|191456.6|191146.6|191383|191073|191456.6|191146.6|191383|191073|3
1724623840000|2024-08-25 22:10:40|191382.6|191072.6|191382.6|191072.6|191382.6|191072.6|191382.6|191072.6|1
1724623850000|2024-08-25 22:10:50|191384.1|191074.1|191384|191074|191385.9|191075.9|191384|191074|4
1724623860000|2024-08-25 22:11:00|191457.3|191147.3|191457.3|191147.3|191457.3|191147.3|191457.3|191147.3|1
1724623870000|2024-08-25 22:11:10|191515.1|191205.1|191394|191084|191515.1|191205.1|191393|191083|4
1724623880000|2024-08-25 22:11:20|191394.5|191084.5|191394.5|191084.5|191394.5|191084.5|191394.5|191084.5|1
1724623890000|2024-08-25 22:11:30|191427.7|191117.7|191407.5|191097.5|191427.7|191117.7|191406.3|191096.3|5
1724623920000|2024-08-25 22:12:00|191403.3|191093.3|191470.8|191160.8|191471.6|191161.6|191403.3|191093.3|6
1724623930000|2024-08-25 22:12:10|191471.2|191161.2|191470.7|191160.7|191471.8|191161.8|191470.2|191160.2|4
1724623940000|2024-08-25 22:12:20|191470.6|191160.6|191472.2|191162.2|191472.2|191162.2|191470.6|191160.6|2
1724623950000|2024-08-25 22:12:30|191473.4|191163.4|191554.2|191244.2|191558.6|191248.6|191473.4|191163.4|3
1724623960000|2024-08-25 22:12:40|191556.7|191246.7|191553.5|191243.5|191556.7|191246.7|191553.5|191243.5|2
1724623970000|2024-08-25 22:12:50|191556.3|191246.3|191556.3|191246.3|191556.3|191246.3|191556.3|191246.3|1
1724623980000|2024-08-25 22:13:00|191469.1|191159.1|191382.5|191072.5|191469.1|191159.1|191369.5|191059.5|4
1724623990000|2024-08-25 22:13:10|191388.6|191078.6|191388.6|191078.6|191388.6|191078.6|191388.6|191078.6|1
1724624010000|2024-08-25 22:13:30|191407|191097|191427.6|191117.6|191429.3|191119.3|191407|191097|7
1724624020000|2024-08-25 22:13:40|191424|191114|191424|191114|191424|191114|191424|191114|1
1724624030000|2024-08-25 22:13:50|191423.4|191113.4|191412.5|191102.5|191423.4|191113.4|191412.5|191102.5|2
1724624040000|2024-08-25 22:14:00|191412.1|191102.1|191461.6|191151.6|191486.4|191176.4|191412.1|191102.1|4
1724624050000|2024-08-25 22:14:10|191464.7|191154.7|191460.6|191150.6|191464.7|191154.7|191460.6|191150.6|2
1724624060000|2024-08-25 22:14:20|191460|191150|191460|191150|191460|191150|191460|191150|1
1724624070000|2024-08-25 22:14:30|191459.7|191149.7|191533.3|191223.3|191533.3|191223.3|191458.9|191148.9|4
1724624090000|2024-08-25 22:14:50|191532.4|191222.4|191458.8|191148.8|191532.4|191222.4|191458.8|191148.8|2
1724624100000|2024-08-25 22:15:00|191458.9|191148.9|191479.8|191169.8|191485.6|191175.6|191458.9|191148.9|5
1724624110000|2024-08-25 22:15:10|191482.1|191172.1|191446.9|191136.9|191482.1|191172.1|191413.1|191103.1|4
1724624120000|2024-08-25 22:15:20|191483|191173|191477.4|191167.4|191486.1|191176.1|191477.4|191167.4|3
1724624130000|2024-08-25 22:15:30|191478.4|191168.4|191468.4|191158.4|191478.4|191168.4|191407.8|191097.8|5
1724624140000|2024-08-25 22:15:40|191521.6|191211.6|191521.6|191211.6|191521.6|191211.6|191521.6|191211.6|1
1724624150000|2024-08-25 22:15:50|191520.9|191210.9|191520.9|191210.9|191520.9|191210.9|191520.9|191210.9|1
1724624160000|2024-08-25 22:16:00|191530.5|191220.5|191480.4|191170.4|191530.5|191220.5|191480.4|191170.4|2
1724624170000|2024-08-25 22:16:10|191480|191170|191480|191170|191480|191170|191480|191170|1
1724624180000|2024-08-25 22:16:20|191479.8|191169.8|191480.1|191170.1|191481.6|191171.6|191479.8|191169.8|3
1724624190000|2024-08-25 22:16:30|191527.6|191217.6|191527.6|191217.6|191527.6|191217.6|191527.6|191217.6|1
1724624200000|2024-08-25 22:16:40|191526.9|191216.9|191526.9|191216.9|191526.9|191216.9|191526.9|191216.9|1
1724624210000|2024-08-25 22:16:50|191526.7|191216.7|191495.6|191185.6|191556.5|191246.5|191495.3|191185.3|6
1724624220000|2024-08-25 22:17:00|191493.4|191183.4|191495.9|191185.9|191495.9|191185.9|191493.4|191183.4|2
1724624230000|2024-08-25 22:17:10|191498.6|191188.6|191507.2|191197.2|191514.3|191204.3|191498.6|191188.6|5
1724624240000|2024-08-25 22:17:20|191559.8|191249.8|191559.8|191249.8|191559.8|191249.8|191559.8|191249.8|1
1724624250000|2024-08-25 22:17:30|191559.4|191249.4|191559.4|191249.4|191559.4|191249.4|191559.4|191249.4|1
1724624260000|2024-08-25 22:17:40|191555.2|191245.2|191566.3|191256.3|191566.3|191256.3|191555.2|191245.2|2
1724624270000|2024-08-25 22:17:50|191563.4|191253.4|191507.9|191197.9|191563.4|191253.4|191476.3|191166.3|10
1724624280000|2024-08-25 22:18:00|191506.8|191196.8|191506.8|191196.8|191506.8|191196.8|191506.8|191196.8|1
1724624290000|2024-08-25 22:18:10|191507.7|191197.7|191507.3|191197.3|191507.7|191197.7|191506.4|191196.4|3
1724624300000|2024-08-25 22:18:20|191562.7|191252.7|191527.3|191217.3|191573.4|191263.4|191527.3|191217.3|4
1724624310000|2024-08-25 22:18:30|191529.1|191219.1|191529.1|191219.1|191529.1|191219.1|191529.1|191219.1|1
1724624320000|2024-08-25 22:18:40|191529|191219|191517.1|191207.1|191529|191219|191517.1|191207.1|2
1724624330000|2024-08-25 22:18:50|191517.2|191207.2|191558.3|191248.3|191558.3|191248.3|191517.2|191207.2|2
1724624350000|2024-08-25 22:19:10|191558.1|191248.1|191558.1|191248.1|191558.1|191248.1|191558.1|191248.1|1
1724624360000|2024-08-25 22:19:20|191517|191207|191520.6|191210.6|191520.6|191210.6|191517|191207|4
1724624370000|2024-08-25 22:19:30|191518.3|191208.3|191518.3|191208.3|191518.3|191208.3|191518.3|191208.3|1
1724624380000|2024-08-25 22:19:40|191514.6|191204.6|191517|191207|191517|191207|191514.6|191204.6|2
1724624390000|2024-08-25 22:19:50|191558|191248|191558|191248|191558|191248|191558|191248|1
1724624400000|2024-08-25 22:20:00|191557.9|191247.9|191557.9|191247.9|191557.9|191247.9|191557.9|191247.9|1
1724624410000|2024-08-25 22:20:10|191559.7|191249.7|191522.2|191212.2|191565.7|191255.7|191522.2|191212.2|3
1724624420000|2024-08-25 22:20:20|191517.6|191207.6|191521.4|191211.4|191521.4|191211.4|191517.6|191207.6|3
1724624430000|2024-08-25 22:20:30|191516.6|191206.6|191519.2|191209.2|191521.6|191211.6|191516.6|191206.6|4
1724624440000|2024-08-25 22:20:40|191523.7|191213.7|191561.9|191251.9|191561.9|191251.9|191519.6|191209.6|3
1724624450000|2024-08-25 22:20:50|191564.3|191254.3|191566.3|191256.3|191566.3|191256.3|191564.3|191254.3|2
1724624460000|2024-08-25 22:21:00|191561.3|191251.3|191565.7|191255.7|191565.7|191255.7|191561.2|191251.2|5
1724624470000|2024-08-25 22:21:10|191522.2|191212.2|191528.6|191218.6|191536.7|191226.7|191518.5|191208.5|5
1724624480000|2024-08-25 22:21:20|191535|191225|191535|191225|191535|191225|191535|191225|1
1724624490000|2024-08-25 22:21:30|191531.5|191221.5|191531.3|191221.3|191535|191225|191531.3|191221.3|3
1724624500000|2024-08-25 22:21:40|191578.6|191268.6|191583.8|191273.8|191583.8|191273.8|191578.3|191268.3|3
1724624510000|2024-08-25 22:21:50|191594.2|191284.2|191601.6|191291.6|191601.6|191291.6|191587.8|191277.8|4
1724624520000|2024-08-25 22:22:00|191597.9|191287.9|191552|191242|191597.9|191287.9|191548.5|191238.5|4
1724624530000|2024-08-25 22:22:10|191549.4|191239.4|191547.1|191237.1|191549.4|191239.4|191543.3|191233.3|6
1724624540000|2024-08-25 22:22:20|191547|191237|191545.8|191235.8|191549.9|191239.9|191545.8|191235.8|3
1724624550000|2024-08-25 22:22:30|191545.7|191235.7|191591.4|191281.4|191591.4|191281.4|191545.7|191235.7|2
1724624570000|2024-08-25 22:22:50|191587.2|191277.2|191587.2|191277.2|191587.2|191277.2|191587.2|191277.2|1
1724624580000|2024-08-25 22:23:00|191587.5|191277.5|191539.8|191229.8|191587.5|191277.5|191539.8|191229.8|3
1724624600000|2024-08-25 22:23:20|191532.2|191222.2|191577.4|191267.4|191605.2|191295.2|191495.2|191185.2|10
1724624610000|2024-08-25 22:23:30|191576.8|191266.8|191541.6|191231.6|191576.8|191266.8|191540.8|191230.8|4
1724624620000|2024-08-25 22:23:40|191541.3|191231.3|191534.7|191224.7|191541.3|191231.3|191534.7|191224.7|2
1724624630000|2024-08-25 22:23:50|191534.8|191224.8|191535.9|191225.9|191535.9|191225.9|191534.8|191224.8|2
1724624640000|2024-08-25 22:24:00|191534.8|191224.8|191600.7|191290.7|191600.7|191290.7|191534.8|191224.8|3
1724624650000|2024-08-25 22:24:10|191600.3|191290.3|191600.3|191290.3|191600.3|191290.3|191600.3|191290.3|1
1724624660000|2024-08-25 22:24:20|191599.4|191289.4|191564.6|191254.6|191599.4|191289.4|191564.6|191254.6|2
1724624670000|2024-08-25 22:24:30|191564.4|191254.4|191565.8|191255.8|191565.8|191255.8|191563.7|191253.7|4
1724624680000|2024-08-25 22:24:40|191564|191254|191565.8|191255.8|191565.8|191255.8|191564|191254|2
1724624690000|2024-08-25 22:24:50|191563|191253|191593.3|191283.3|191593.3|191283.3|191560.6|191250.6|3
1724624700000|2024-08-25 22:25:00|191593|191283|191593|191283|191593|191283|191593|191283|1
1724624710000|2024-08-25 22:25:10|191592.9|191282.9|191592.9|191282.9|191592.9|191282.9|191592.9|191282.9|1
1724624720000|2024-08-25 22:25:20|191560.3|191250.3|191560.3|191250.3|191560.3|191250.3|191560.3|191250.3|1
1724624730000|2024-08-25 22:25:30|191560.2|191250.2|191560.2|191250.2|191560.2|191250.2|191560.2|191250.2|1
1724624740000|2024-08-25 22:25:40|191560.1|191250.1|191560.1|191250.1|191560.1|191250.1|191560.1|191250.1|1
1724624750000|2024-08-25 22:25:50|191560|191250|191590.7|191280.7|191590.7|191280.7|191558.2|191248.2|4
1724624760000|2024-08-25 22:26:00|191589.6|191279.6|191591.2|191281.2|191591.2|191281.2|191589.6|191279.6|2
1724624770000|2024-08-25 22:26:10|191593.7|191283.7|191558|191248|191593.7|191283.7|191558|191248|6
1724624780000|2024-08-25 22:26:20|191525.4|191215.4|191531.8|191221.8|191531.8|191221.8|191525.4|191215.4|2
1724624790000|2024-08-25 22:26:30|191531.7|191221.7|191531.7|191221.7|191531.7|191221.7|191531.7|191221.7|1
1724624810000|2024-08-25 22:26:50|191540.9|191230.9|191589.9|191279.9|191589.9|191279.9|191540.9|191230.9|4
1724624820000|2024-08-25 22:27:00|191589|191279|191589|191279|191589|191279|191589|191279|1
1724624830000|2024-08-25 22:27:10|191561.2|191251.2|191563.4|191253.4|191563.4|191253.4|191561.2|191251.2|2
1724624850000|2024-08-25 22:27:30|191563.3|191253.3|191563.9|191253.9|191567.3|191257.3|191563.3|191253.3|3
1724624860000|2024-08-25 22:27:40|191565.1|191255.1|191592.1|191282.1|191594.9|191284.9|191563.5|191253.5|8
1724624870000|2024-08-25 22:27:50|191598.4|191288.4|191592.9|191282.9|191598.4|191288.4|191591.4|191281.4|5
1724624880000|2024-08-25 22:28:00|191594.8|191284.8|191560.8|191250.8|191594.8|191284.8|191560.8|191250.8|4
1724624890000|2024-08-25 22:28:10|191560.7|191250.7|191558.3|191248.3|191560.7|191250.7|191558.3|191248.3|2
1724624900000|2024-08-25 22:28:20|191558.4|191248.4|191558.4|191248.4|191558.4|191248.4|191558.4|191248.4|1
1724624910000|2024-08-25 22:28:30|191559|191249|191559|191249|191559|191249|191559|191249|1
1724624920000|2024-08-25 22:28:40|191589.8|191279.8|191586.4|191276.4|191589.8|191279.8|191586.4|191276.4|5
1724624930000|2024-08-25 22:28:50|191587.7|191277.7|191543.1|191233.1|191588.1|191278.1|191543.1|191233.1|4
1724624940000|2024-08-25 22:29:00|191520.5|191210.5|191520.5|191210.5|191520.5|191210.5|191520.5|191210.5|1
1724624960000|2024-08-25 22:29:20|191527.3|191217.3|191527.3|191217.3|191527.3|191217.3|191527.3|191217.3|1
1724624970000|2024-08-25 22:29:30|191564.4|191254.4|191564.4|191254.4|191564.4|191254.4|191564.4|191254.4|1
1724624980000|2024-08-25 22:29:40|191567.9|191257.9|191530.6|191220.6|191567.9|191257.9|191527.5|191217.5|7
1724624990000|2024-08-25 22:29:50|191536.3|191226.3|191540.7|191230.7|191540.7|191230.7|191536.3|191226.3|4
1724625000000|2024-08-25 22:30:00|191535.1|191225.1|191533.6|191223.6|191535.1|191225.1|191533.6|191223.6|2
1724625010000|2024-08-25 22:30:10|191543.8|191233.8|191544.5|191234.5|191547|191237|191543.8|191233.8|3
1724625020000|2024-08-25 22:30:20|191547.8|191237.8|191545.6|191235.6|191547.8|191237.8|191545.6|191235.6|2
1724625030000|2024-08-25 22:30:30|191599.7|191289.7|191604.5|191294.5|191604.5|191294.5|191599.7|191289.7|2
1724625040000|2024-08-25 22:30:40|191601|191291|191566.5|191256.5|191601.9|191291.9|191560.7|191250.7|8
1724625050000|2024-08-25 22:30:50|191565.8|191255.8|191565.8|191255.8|191565.8|191255.8|191565.8|191255.8|1
1724625060000|2024-08-25 22:31:00|191566.6|191256.6|191543.3|191233.3|191566.6|191256.6|191538.2|191228.2|5
1724625070000|2024-08-25 22:31:10|191543.5|191233.5|191544.5|191234.5|191544.5|191234.5|191543.5|191233.5|2
1724625080000|2024-08-25 22:31:20|191544.9|191234.9|191546.1|191236.1|191547.9|191237.9|191544.9|191234.9|3
1724625090000|2024-08-25 22:31:30|191605.2|191295.2|191591.3|191281.3|191605.2|191295.2|191591.3|191281.3|3
1724625100000|2024-08-25 22:31:40|191591.5|191281.5|191593.4|191283.4|191593.4|191283.4|191591.5|191281.5|2
1724625110000|2024-08-25 22:31:50|191602.7|191292.7|191538.4|191228.4|191602.7|191292.7|191538.4|191228.4|4
1724625120000|2024-08-25 22:32:00|191541.3|191231.3|191541.3|191231.3|191541.3|191231.3|191541.3|191231.3|1
1724625130000|2024-08-25 22:32:10|191545.8|191235.8|191538.7|191228.7|191545.8|191235.8|191538.7|191228.7|2
1724625140000|2024-08-25 22:32:20|191593|191283|191589.8|191279.8|191593|191283|191589.8|191279.8|2
1724625150000|2024-08-25 22:32:30|191589.7|191279.7|191591.1|191281.1|191591.1|191281.1|191589.7|191279.7|2
1724625160000|2024-08-25 22:32:40|191595.4|191285.4|191589.5|191279.5|191595.4|191285.4|191589.5|191279.5|2
1724625170000|2024-08-25 22:32:50|191537|191227|191537.7|191227.7|191537.7|191227.7|191537|191227|2
1724625190000|2024-08-25 22:33:10|191541.4|191231.4|191538.8|191228.8|191541.4|191231.4|191538.8|191228.8|2
1724625200000|2024-08-25 22:33:20|191593.1|191283.1|191608.8|191298.8|191608.8|191298.8|191593.1|191283.1|3
1724625210000|2024-08-25 22:33:30|191608.1|191298.1|191607.4|191297.4|191608.1|191298.1|191607.4|191297.4|3
1724625220000|2024-08-25 22:33:40|191597.4|191287.4|191546.3|191236.3|191608.2|191298.2|191546.3|191236.3|5
1724625240000|2024-08-25 22:34:00|191546|191236|191546.7|191236.7|191547.4|191237.4|191546|191236|4
1724625250000|2024-08-25 22:34:10|191609|191299|191609|191299|191609|191299|191609|191299|1
1724625260000|2024-08-25 22:34:20|191609.9|191299.9|191609.9|191299.9|191609.9|191299.9|191609.9|191299.9|1
1724625280000|2024-08-25 22:34:40|191547.2|191237.2|191547.2|191237.2|191547.2|191237.2|191547.2|191237.2|1
1724625290000|2024-08-25 22:34:50|191549.7|191239.7|191550.9|191240.9|191550.9|191240.9|191549.7|191239.7|2
1724625310000|2024-08-25 22:35:10|191550.2|191240.2|191616.1|191306.1|191616.1|191306.1|191550.2|191240.2|2
1724625320000|2024-08-25 22:35:20|191616.6|191306.6|191616.6|191306.6|191616.6|191306.6|191616.6|191306.6|1
1724625330000|2024-08-25 22:35:30|191616.1|191306.1|191550.6|191240.6|191616.7|191306.7|191550.6|191240.6|4
1724625340000|2024-08-25 22:35:40|191553.9|191243.9|191551.2|191241.2|191553.9|191243.9|191551.2|191241.2|2
1724625360000|2024-08-25 22:36:00|191551.8|191241.8|191619|191309|191619|191309|191551.8|191241.8|2
1724625370000|2024-08-25 22:36:10|191624.1|191314.1|191617.8|191307.8|191625|191315|191617.8|191307.8|4
1724625380000|2024-08-25 22:36:20|191617|191307|191617|191307|191617|191307|191617|191307|1
1724625390000|2024-08-25 22:36:30|191550.7|191240.7|191552.3|191242.3|191554.4|191244.4|191550.7|191240.7|5
1724625400000|2024-08-25 22:36:40|191551.1|191241.1|191551.3|191241.3|191553.3|191243.3|191551.1|191241.1|3
1724625410000|2024-08-25 22:36:50|191554.2|191244.2|191555.8|191245.8|191555.8|191245.8|191551.5|191241.5|8
1724625420000|2024-08-25 22:37:00|191554.4|191244.4|191570.4|191260.4|191628.2|191318.2|191554.4|191244.4|4
1724625440000|2024-08-25 22:37:20|191569.8|191259.8|191569.8|191259.8|191569.8|191259.8|191569.8|191259.8|1
1724625450000|2024-08-25 22:37:30|191569.5|191259.5|191624.8|191314.8|191624.8|191314.8|191569.5|191259.5|2
1724625460000|2024-08-25 22:37:40|191624.1|191314.1|191625.9|191315.9|191631.8|191321.8|191624.1|191314.1|3
1724625470000|2024-08-25 22:37:50|191631.5|191321.5|191587.6|191277.6|191631.5|191321.5|191587.6|191277.6|2
1724625480000|2024-08-25 22:38:00|191585.4|191275.4|191584.9|191274.9|191585.4|191275.4|191584.9|191274.9|3
1724625490000|2024-08-25 22:38:10|191584.7|191274.7|191584.7|191274.7|191584.7|191274.7|191584.7|191274.7|1
1724625500000|2024-08-25 22:38:20|191583.3|191273.3|191543.6|191233.6|191583.3|191273.3|191540.3|191230.3|5
1724625510000|2024-08-25 22:38:30|191541.1|191231.1|191540.9|191230.9|191546|191236|191540.9|191230.9|6
1724625520000|2024-08-25 22:38:40|191541.2|191231.2|191542.3|191232.3|191542.3|191232.3|191541.2|191231.2|2
1724625530000|2024-08-25 22:38:50|191591.1|191281.1|191598.4|191288.4|191598.4|191288.4|191591.1|191281.1|2
1724625540000|2024-08-25 22:39:00|191590.9|191280.9|191593.3|191283.3|191593.3|191283.3|191589.9|191279.9|3
1724625560000|2024-08-25 22:39:20|191538.8|191228.8|191539.3|191229.3|191539.3|191229.3|191538.8|191228.8|2
1724625570000|2024-08-25 22:39:30|191551.5|191241.5|191608.3|191298.3|191608.3|191298.3|191551.5|191241.5|2
1724625580000|2024-08-25 22:39:40|191604.4|191294.4|191604|191294|191604.4|191294.4|191604|191294|2
1724625590000|2024-08-25 22:39:50|191617.9|191307.9|191583.9|191273.9|191624.6|191314.6|191583.9|191273.9|5
1724625600000|2024-08-25 22:40:00|191587.7|191277.7|191587.2|191277.2|191587.7|191277.7|191587.2|191277.2|2
1724625610000|2024-08-25 22:40:10|191587|191277|191588.2|191278.2|191589.2|191279.2|191587|191277|3
1724625620000|2024-08-25 22:40:20|191588|191278|191593.5|191283.5|191593.5|191283.5|191576.8|191266.8|6
1724625630000|2024-08-25 22:40:30|191593|191283|191592.3|191282.3|191593|191283|191590.5|191280.5|3
1724625640000|2024-08-25 22:40:40|191592.5|191282.5|191591.6|191281.6|191592.5|191282.5|191591.6|191281.6|3
1724625650000|2024-08-25 22:40:50|191591.4|191281.4|191581.8|191271.8|191591.4|191340.9|191576.9|191266.9|9
1724625660000|2024-08-25 22:41:00|191581.7|191271.7|191584.1|191274.1|191584.1|191274.1|191581.7|191271.7|2
1724625680000|2024-08-25 22:41:20|191584|191274|191595.9|191285.9|191595.9|191285.9|191584|191274|2
1724625690000|2024-08-25 22:41:30|191595.8|191285.8|191575.3|191346.4|191599.6|191346.4|191575.3|191285.7|4
1724625700000|2024-08-25 22:41:40|191575|191352|191590.1|191296.1|191590.1|191352|191575|191296.1|3
1724625710000|2024-08-25 22:41:50|191589.9||191589.9||191589.9||191589.9||1
1724625720000|2024-08-25 22:42:00|191589.6|191296.2|191589.4|191296.2|191589.6|191296.2|191589.4|191296.2|2
1724625740000|2024-08-25 22:42:20|191576|191352.2|191575.6|191352.3|191576|191352.3|191575.6|191352.2|2
1724625750000|2024-08-25 22:42:30|191575.3|191352.4|191574.2|191351.9|191578.2|191356.2|191574.2|191351.9|3
1724625760000|2024-08-25 22:42:40|191573.9|191295.7|191587.7|191295.7|191587.7|191295.7|191573.9|191295.7|2
1724625770000|2024-08-25 22:42:50|191587.5|191295.8|191587.5|191295.8|191587.5|191295.8|191587.5|191295.8|1
1724625780000|2024-08-25 22:43:00|191587.3|191298.7|191587|191295.6|191589.6|191298.7|191587|191295.6|3
1724625790000|2024-08-25 22:43:10|191586.6|191351.8|191574.9|191361.9|191586.6|191361.9|191572.2|191351.8|3
1724625800000|2024-08-25 22:43:20|191574.5|191362|191820.5|191510.5|191820.5|191510.5|191573.5|191362|5
1724625810000|2024-08-25 22:43:30|191822.5|191512.5|191986.8|191676.8|191986.8|191676.8|191822.5|191512.5|8
1724625820000|2024-08-25 22:43:40|191986.7|191676.7|191990.5|191680.5|191991.3|191681.4|191986.7|191676.7|5
1724625830000|2024-08-25 22:43:50|191992.4|191682.4|191919.5|191617.7|191992.4|191682.4|191919.5|191617.4|11
1724625840000|2024-08-25 22:44:00|191858.9|191589.7|191868.2|191559.2|191875.7|191598.4|191858.9|191554.7|5
1724625850000|2024-08-25 22:44:10|191872.9|191564.5|191832.9|191528.4|191872.9|191565.1|191832.9|191527.8|6
1724625870000|2024-08-25 22:44:30|191830.5|191529.5|191832.1|191529|191832.1|191529.5|191830.5|191529|2
1724625880000|2024-08-25 22:44:40|191840.6|191530.6|191862.5|191597.1|191862.5|191615.7|191824.2|191530.6|4
1724625890000|2024-08-25 22:44:50|191835.2|191596.7|191835.2|191596.7|191835.2|191596.7|191835.2|191596.7|1
1724625900000|2024-08-25 22:45:00|191843.6|191595.4|191880.5|191612.8|191880.5|191614.7|191843.6|191595.4|4
1724625910000|2024-08-25 22:45:10|191872.7|191638|191928.9|191680|191934.3|191698|191872.7|191638|9
1724625920000|2024-08-25 22:45:20|191927.6|191707.2|191927.4|191707.2|191927.6|191707.2|191927.4|191707.2|2
1724625930000|2024-08-25 22:45:30|191929.7|191712.6|191929.7|191712.6|191929.7|191712.6|191929.7|191712.6|1
1724625940000|2024-08-25 22:45:40|191923.2|191706.1|191938.6|191734.8|191938.6|191734.8|191922.7|191701.8|6
1724625950000|2024-08-25 22:45:50|191938.4|191734.9|191898|191691.8|191940.6|191739.6|191898|191691.8|11
1724625960000|2024-08-25 22:46:00|191896.4|191690.6|191856.4|191621.3|191897.8|191690.6|191851.2|191620.8|7
1724625970000|2024-08-25 22:46:10|191851.2|191640.5|191856.6|191621.6|191856.6|191641.1|191851|191621.6|3
1724625990000|2024-08-25 22:46:30|191860.3|191606.7|191869.8|191640.8|191869.8|191677|191856.6|191606.7|4
1724626010000|2024-08-25 22:46:50|191876.1|191673.2|191899.9|191673.2|191899.9|191673.2|191876.1|191673.2|2
1724626020000|2024-08-25 22:47:00|191901.1|191673.3|191898.5|191666.1|191902.6|191673.3|191897.4|191664.1|4
1724626030000|2024-08-25 22:47:10|191897.3|191665.2|191897.8|191665.8|191897.8|191665.9|191896.2|191665.2|3
1724626040000|2024-08-25 22:47:20|191895.6|191667.6|191877|191696.1|191901.2|191696.1|191877|191659.5|7
1724626050000|2024-08-25 22:47:30|191878.6|191689.3|191885.7|191705|191885.7|191705|191878.4|191689.3|3
1724626060000|2024-08-25 22:47:40|191885.4|191713|191894.9|191669|191894.9|191713|191885.4|191669|3
1724626070000|2024-08-25 22:47:50|191895.4|191674.8|191893.6|191667.6|191895.8|191674.8|191888.8|191657.1|6
1724626080000|2024-08-25 22:48:00|191893.5|191673|191880.5|191650.2|191894.6|191674.2|191872.7|191649.4|11
1724626090000|2024-08-25 22:48:10|191880.9|191652.2|191880.5|191650.3|191880.9|191652.2|191880.5|191650.3|2
1724626100000|2024-08-25 22:48:20|191880|191657|191867|191653.5|191885.5|191665.6|191847.2|191622.8|13
1724626110000|2024-08-25 22:48:30|191865.1|191652.7|191868.6|191649|191868.9|191652.7|191848|191624.2|4
1724626120000|2024-08-25 22:48:40|191870.3|191653|191870|191651.2|191870.3|191653|191870|191651.2|2
1724626130000|2024-08-25 22:48:50|191876.3|191650.6|191891.1|191675.8|191891.1|191675.8|191876.3|191650.6|3
1724626140000|2024-08-25 22:49:00|191891.6|191672.3|191887.6|191660.2|191895.3|191674.5|191886.4|191657.5|13
1724626150000|2024-08-25 22:49:10|191887.8|191666.1|191901.4|191691.5|191901.4|191691.5|191887.8|191666.1|3
1724626160000|2024-08-25 22:49:20|191901.8|191692.6|191918.8|191708.5|191924.8|191720.1|191895.8|191687.2|12
1724626170000|2024-08-25 22:49:30|191916.7|191708.7|191895.5|191687.2|191916.7|191708.7|191895.5|191687.2|5
1724626180000|2024-08-25 22:49:40|191887.8|191680.5|191867.7|191663.5|191887.8|191680.5|191857.1|191647.7|7
1724626190000|2024-08-25 22:49:50|191869.6|191657.4|191869.6|191657.4|191869.6|191657.4|191869.6|191657.4|1
1724626200000|2024-08-25 22:50:00|191863.5|191658.6|191864.2|191654.3|191864.2|191658.6|191861|191653.6|4
1724626210000|2024-08-25 22:50:10|191861|191655|191865.5|191647.1|191865.5|191656.7|191861|191647.1|5
1724626220000|2024-08-25 22:50:20|191866|191656.7|191866|191649.5|191866|191656.7|191865.5|191649.5|3
1724626230000|2024-08-25 22:50:30|191859.1|191707.1|191875.5|191716.9|191875.5|191722.1|191859.1|191706.3|5
1724626240000|2024-08-25 22:50:40|191869|191690.7|191859.2|191684.7|191869|191690.7|191857.2|191684.7|3
1724626250000|2024-08-25 22:50:50|191859.5|191695.6|191874.9|191674.2|191874.9|191695.6|191859.5|191672.5|4
1724626260000|2024-08-25 22:51:00|191874.8|191675.4|191891.3|191695.5|191902.1|191708.7|191874.8|191675.4|7
1724626270000|2024-08-25 22:51:10|191896.1|191695.3|191884.2|191687.3|191896.1|191695.5|191882.4|191684.7|10
1724626280000|2024-08-25 22:51:20|191884.5|191689.7|191884.1|191687.5|191884.5|191689.9|191884.1|191687.5|3
1724626290000|2024-08-25 22:51:30|191884.5|191690.4|191884.3|191688.6|191884.5|191690.4|191884|191687.6|3
1724626300000|2024-08-25 22:51:40|191865.1|191686.3|191856.6|191648|191866.5|191686.3|191853.1|191648|6
1724626320000|2024-08-25 22:52:00|191855.3|191654.4|191865.1|191664.7|191865.1|191668.2|191855.3|191654.4|5
1724626330000|2024-08-25 22:52:10|191864.8|191667.9|191864.5|191668.4|191864.8|191668.4|191864.5|191667.9|2
1724626340000|2024-08-25 22:52:20|191865.1|191664.9|191875.6|191676.9|191875.6|191676.9|191865.1|191662.6|7
1724626350000|2024-08-25 22:52:30|191873.7|191676.8|191883.3|191690|191883.3|191690|191873.7|191676.8|4
1724626360000|2024-08-25 22:52:40|191890.5|191695.8|191907.1|191717.4|191907.1|191717.4|191890.2|191693.2|14
1724626370000|2024-08-25 22:52:50|191905.7|191714.9|191906.9|191719.1|191912.4|191723.8|191886.5|191696.1|8
1724626390000|2024-08-25 22:53:10|191911.7|191726.1|191910.5|191723.3|191912.3|191726.4|191909.6|191722.8|6
1724626400000|2024-08-25 22:53:20|191912.1|191726.6|191902.5|191777.5|191912.1|191777.5|191902.5|191723.4|3
1724626410000|2024-08-25 22:53:30|191910.2|191785.2|191903.3|191778.3|191910.2|191785.2|191903.3|191778.3|2
1724626420000|2024-08-25 22:53:40|191907.1|191762|191907.9|191726.8|191918.1|191762|191907.1|191726.8|4
1724626430000|2024-08-25 22:53:50|191907.6|191726.9|191909.6|191727.9|191910.9|191730.9|191907.6|191726.9|3
1724626440000|2024-08-25 22:54:00||191726.1||191726.1||191726.1||191726.1|1
1724626450000|2024-08-25 22:54:10|191910.8|191737.6|191910.8|191734.7|191910.8|191737.6|191910.8|191734.7|2
1724626460000|2024-08-25 22:54:20|191912.1|191737.9|191905.1|191721.5|191912.1|191737.9|191899.8|191715.8|3
1724626470000|2024-08-25 22:54:30|191908.5|191726.2|191900.1|191720.4|191908.5|191726.2|191898.1|191715.3|6
1724626480000|2024-08-25 22:54:40|191901.5|191722|191906.4|191721.5|191909.1|191723.4|191901.5|191721.5|4
1724626490000|2024-08-25 22:54:50|191907.1|191729|191907.1|191729|191907.1|191729|191907.1|191729|1
1724626510000|2024-08-25 22:55:10|191895.1|191770.1|191898|191743.7|191906.5|191781.5|191895.1|191743.7|4
1724626530000|2024-08-25 22:55:30|191897.9||191897.9||191897.9||191897.9||1
1724626550000|2024-08-25 22:55:50|191897.6|191772.6|191897.6|191772.6|191897.6|191772.6|191897.6|191772.6|1
1724626570000|2024-08-25 22:56:10|191897.5|191743.4|191897.5|191743.4|191897.5|191743.4|191897.5|191743.4|2
1724626590000|2024-08-25 22:56:30||191743.5||191743.5||191743.5||191743.5|1
1724626600000|2024-08-25 22:56:40|191911|191786|191898.9|191773.9|191911|191786|191898.9|191773.9|2
1724626620000|2024-08-25 22:57:00|191898.7|191744.3|191898.7|191744.3|191898.7|191744.3|191898.7|191744.3|1
1724626630000|2024-08-25 22:57:10|191905.4|191748.7|191898.8|191744.5|191905.4|191748.7|191898.8|191744.5|2
1724626660000|2024-08-25 22:57:40|191899.2|191774.2|191906|191781|191906|191781|191899.2|191774.2|2
1724626670000|2024-08-25 22:57:50|191935.3|191756.6|192123.6|191881.4|192123.6|191884.2|191935.3|191756.6|9
1724626680000|2024-08-25 22:58:00|192118.4|191873.9|192101|191861.9|192118.4|191873.9|192101|191861.9|3
1724626690000|2024-08-25 22:58:10|192095.9|191864|192100.9|191861.9|192100.9|191864|192095.9|191861.9|2
1724626700000|2024-08-25 22:58:20|192076.6|191885.8|192076.6|191885.8|192076.6|191885.8|192076.6|191885.8|1
1724626710000|2024-08-25 22:58:30|192063.2|191919.6|192063.2|191919.6|192063.2|191919.6|192063.2|191919.6|1
1724626730000|2024-08-25 22:58:50|192102.8|191863.1|192064.1|191893.3|192102.8|191893.3|192064.1|191863.1|2
1724626740000|2024-08-25 22:59:00|192041.9|191863.9|192029.1|191849.8|192041.9|191863.9|192029.1|191849.8|3
1724626750000|2024-08-25 22:59:10|192028.9|191852.9|192029|191850.1|192029|191852.9|192028.9|191850.1|2
1724626770000|2024-08-25 22:59:30|191993|191833.4|192019.1|191847.8|192020.2|191871|191984.8|191833.4|7
1724626780000|2024-08-25 22:59:40|192015.1|191848.1|192035.6|191838.8|192039.8|191848.1|192015.1|191836.9|7
1724626790000|2024-08-25 22:59:50|192036.8|191840|192036.8|191840.1|192037.2|191842|192036.8|191840|3
1724626800000|2024-08-25 23:00:00|192042.5|191845.8|192098.3|191908.8|192098.3|191908.8|192042.5|191845.8|7
1724626810000|2024-08-25 23:00:10|192092.7|191910.3|192748.5|192463.3|192764.8|192463.3|192090.7|191903.1|12
1724626820000|2024-08-25 23:00:20|192752|192465.1|192900.8|192616.9|192907.1|192624.3|192752|192465.1|13
1724626830000|2024-08-25 23:00:30|192900|192617|193080.9|192791.6|193089.4|192810|192900|192617|16
1724626840000|2024-08-25 23:00:40|193080.7|192791.8|192744.6|192444.5|193080.7|192793.3|192744.6|192444.5|10
1724626850000|2024-08-25 23:00:50|192739.9|192442.4|192685.2|192390.9|192742.8|192444.3|192685.2|192390.9|8
1724626860000|2024-08-25 23:01:00|192683.3|192396.8|192590.7|192319.1|192683.3|192396.8|192590.4|192318.2|13
1724626870000|2024-08-25 23:01:10|192590.5|192319.2|192408.4|192150.8|192590.5|192319.2|192408.4|192150.5|9
1724626880000|2024-08-25 23:01:20|192398.4|192146.6|192402.9|192110.3|192402.9|192146.6|192392.3|192110.3|5
1724626890000|2024-08-25 23:01:30|192417.3|192107.3|192438.6|192142.1|192438.6|192142.1|192417.3|192107.3|3
1724626900000|2024-08-25 23:01:40|192430.9|192145.1|192501|192191|192528.2|192226.3|192430.9|192145.1|6
1724626910000|2024-08-25 23:01:50|192495.1|192190.1|192292.7|192042.1|192495.1|192193.2|192292.7|192040.5|6
1724626920000|2024-08-25 23:02:00|192300.6|192038.6|192294.4|192035.4|192302.9|192040.7|192294.4|192035.4|8
1724626930000|2024-08-25 23:02:10|192296.6|192039.2|192249|191988.1|192296.6|192039.2|192247.1|191983.7|7
1724626940000|2024-08-25 23:02:20|192249.4|191987.6|192249.4|191987.6|192249.4|191987.6|192249.4|191987.6|1
1724626950000|2024-08-25 23:02:30|192249.8|191987.2|192249.8|191987.2|192249.8|191987.2|192249.8|191987.2|1
1724626960000|2024-08-25 23:02:40|192219.9|192042.4|192219.9|192042.4|192219.9|192042.4|192219.9|192042.4|1
1724626970000|2024-08-25 23:02:50|192230.4|192042.6|192230.4|192042.6|192230.4|192042.6|192230.4|192042.6|1
1724626980000|2024-08-25 23:03:00|192238.7|192041.9|192317.6|192100.3|192317.6|192100.3|192238.7|192029.2|7
1724626990000|2024-08-25 23:03:10|192314.4|192098.4|192380.4|192156.9|192380.7|192158.8|192314.4|192098.4|6
1724627000000|2024-08-25 23:03:20|192372.9|192156.7|192500.7|192243.3|192521.6|192243.3|192366.8|192151.5|5
1724627010000|2024-08-25 23:03:30|192501.8|192252.3|192501.8|192254.5|192501.8|192254.5|192501.8|192252.3|2
1724627020000|2024-08-25 23:03:40|192502.7|192254.4|192665.5|192355.5|192665.5|192369.3|192502.7|192254.4|7
1724627030000|2024-08-25 23:03:50|192627.3|192376.8|192646.5|192336.5|192646.5|192376.8|192627|192336.5|4
1724627040000|2024-08-25 23:04:00|192654.2|192344.2|192563.4|192253.4|192654.2|192344.2|192552.5|192242.5|6
1724627050000|2024-08-25 23:04:10|192565.3|192255.3|192649.3|192339.3|192649.7|192339.7|192565.3|192255.3|6
1724627060000|2024-08-25 23:04:20|192649.9|192339.9|192649.2|192339.2|192649.9|192339.9|192649.2|192339.2|2
1724627070000|2024-08-25 23:04:30|192633.8|192323.8|192624.7|192314.7|192633.8|192323.8|192624.7|192314.7|2
1724627080000|2024-08-25 23:04:40|192606.5|192335.8|192624.6|192360.4|192624.6|192360.4|192605.7|192335.8|3
1724627090000|2024-08-25 23:04:50|192624.5|192360.3|192623.7|192359.1|192630|192360.3|192623.7|192348.7|5
1724627100000|2024-08-25 23:05:00|192634.9|192361.5|192643.7|192333.7|192683|192373|192629.1|192319.1|12
1724627110000|2024-08-25 23:05:10|192647.5|192337.5|192647.5|192337.5|192647.5|192337.5|192647.5|192337.5|1
1724627120000|2024-08-25 23:05:20|192647.3|192337.3|192647|192337|192647.3|192337.3|192647|192337|2
1724627130000|2024-08-25 23:05:30|192642.5|192332.5|192644|192363.1|192646.6|192363.3|192624.5|192314.5|8
1724627140000|2024-08-25 23:05:40|192644.1|192367.3|192681.8|192371.8|192685.3|192375.3|192644.1|192362.7|8
1724627150000|2024-08-25 23:05:50|192682.3|192372.3|192681.8|192371.8|192682.3|192372.3|192681.8|192371.8|2
1724627160000|2024-08-25 23:06:00|192679.2|192369.2|192682.8|192372.8|192683|192373|192679.2|192369.2|4
1724627170000|2024-08-25 23:06:10|192687.2|192406.5|192865.9|192555.9|192869.4|192559.4|192687.2|192403.5|6
1724627180000|2024-08-25 23:06:20|192870.4|192560.4|192957.7|192647.7|192957.7|192647.7|192865.8|192555.8|6
1724627190000|2024-08-25 23:06:30|192961.9|192651.9|192906.4|192596.4|192961.9|192651.9|192879.6|192569.6|13
1724627200000|2024-08-25 23:06:40|192903.7|192593.7|192872.6|192619.3|192903.7|192619.3|192872.6|192593.7|2
1724627210000|2024-08-25 23:06:50|192872.8|192619.4|192916.8|192653.1|192916.8|192663.4|192872.8|192619.4|5
1724627220000|2024-08-25 23:07:00|192917.7|192661.4|192952.8|192705.3|192952.8|192705.3|192917.7|192659.8|10
1724627230000|2024-08-25 23:07:10|192952.5|192705.4|192952.5|192705.4|192952.5|192705.4|192952.5|192705.4|1
1724627240000|2024-08-25 23:07:20|192952.7|192707|193042.4|192792.9|193066.1|192814.8|192952|192705.5|13
1724627250000|2024-08-25 23:07:30|193043.9|192791|193044.8|192779.5|193048.1|192791|193043.9|192771.8|5
1724627260000|2024-08-25 23:07:40|193044.4||193044.4||193044.4||193044.4||1
1724627270000|2024-08-25 23:07:50|193067.6|192769.3|193067.6|192769.3|193067.6|192769.3|193067.6|192769.3|1
1724627280000|2024-08-25 23:08:00|193065.4|192778.3|193063.5|192792|193067.6|192792|193063.4|192778.3|5
1724627290000|2024-08-25 23:08:10|193055.3|192809.5|193055.1|192810.7|193055.3|192810.7|193055.1|192809.5|4
1724627300000|2024-08-25 23:08:20|193055.2|192812|192994.4|192733.3|193055.8|192812|192991.9|192733.3|10
1724627320000|2024-08-25 23:08:40|192994.1|192733.4|193033.4|192780|193033.4|192780|192994.1|192733.4|5
1724627330000|2024-08-25 23:08:50|193055.8|192810.4|193054.9|192809.6|193055.8|192810.8|193054.9|192809.4|5
1724627340000|2024-08-25 23:09:00|193055.3|192804.8|193009.7|192746.2|193055.3|192804.8|193004.8|192746.2|4
1724627350000|2024-08-25 23:09:10|193008.8|192747.1|193009|192747.7|193009|192750.8|193007.9|192747.1|4
1724627360000|2024-08-25 23:09:20|193009.5|192747.4|192992.3|192721.7|193013|192747.4|192987.2|192721.7|7
1724627380000|2024-08-25 23:09:40|192992.2|192721.8|192913.8|192656.9|192993.6|192735.1|192913.8|192651.8|9
1724627390000|2024-08-25 23:09:50|192890.7|192608.9|192963.7|192711.3|192963.7|192711.3|192874.5|192608.9|8
1724627400000|2024-08-25 23:10:00|192963.8|192699.2|193018.4|192775.2|193031.1|192784.9|192947.4|192687.4|7
1724627410000|2024-08-25 23:10:10|193017.9|192775.4|192921.7|192667.5|193017.9|192775.4|192891.2|192581.2|9
1724627420000|2024-08-25 23:10:20|192927.7|192667.2|192948|192710.8|192948|192710.8|192919|192667.2|9
1724627430000|2024-08-25 23:10:30|192949.4|192704.6|192890.6|192625.4|192949.4|192704.6|192890.6|192625.4|12
1724627440000|2024-08-25 23:10:40|192887.9|192624.8|192868.5|192605.5|192892.3|192625.7|192868.5|192605.5|7
1724627450000|2024-08-25 23:10:50|192867.3|192606.5|192859.7|192610.3|192867.3|192610.3|192859.7|192605.6|5
1724627460000|2024-08-25 23:11:00|192867.2|192609|192922.2|192666.2|192927.8|192669.5|192867.2|192609|5
1724627470000|2024-08-25 23:11:10|192921.5|192666.3|192921.5|192666.3|192921.5|192666.3|192921.5|192666.3|1
1724627480000|2024-08-25 23:11:20|192918.7|192667.9|192922.1|192665.2|192922.3|192668.7|192918.7|192665.2|4
1724627490000|2024-08-25 23:11:30|192934.9|192659.2|192934.9|192659.2|192934.9|192659.2|192934.9|192659.2|1
1724627500000|2024-08-25 23:11:40|192902.9|192666|192922|192665.2|192922|192672.4|192902.9|192665.2|3
1724627510000|2024-08-25 23:11:50|192919.9|192667.8|192922.3|192664.9|192922.3|192667.8|192919.9|192664.9|2
1724627520000|2024-08-25 23:12:00|192919.4|192672.9|192921.4|192665.2|192921.4|192672.9|192919.4|192665.2|2
1724627530000|2024-08-25 23:12:10|192934.4|192662.8|192869.3|192615.8|192934.4|192662.8|192868.9|192615.1|6
1724627540000|2024-08-25 23:12:20|192869.2|192614.8|192863|192615.2|192869.2|192616.1|192862.3|192614.8|4
1724627550000|2024-08-25 23:12:30|192862.9|192615.3|192856|192611.1|192862.9|192615.3|192856|192610.2|3
1724627560000|2024-08-25 23:12:40||192611.2||192611.2||192611.2||192611.2|1
1724627570000|2024-08-25 23:12:50|192851.5|192630.8|192850.8|192630.9|192851.5|192631.7|192850.8|192630.8|4
1724627580000|2024-08-25 23:13:00|192842.9|192623|192858.1|192614.2|192858.1|192623|192842.9|192594.1|4
1724627590000|2024-08-25 23:13:10|192858|192614.3|192851.4|192598.6|192858.9|192614.3|192851.4|192598.6|5
1724627600000|2024-08-25 23:13:20|192849.3|192600.2|192850.6|192599.4|192850.6|192600.2|192849.3|192599.4|2
1724627610000|2024-08-25 23:13:30|192850.1|192591.1|192810.9|192564.9|192850.1|192591.1|192810.9|192564.9|3
1724627620000|2024-08-25 23:13:40|192811.1|192564.6|192819|192570.6|192819.2|192571.7|192811.1|192564.6|3
1724627640000|2024-08-25 23:14:00|192818.9|192575.2|192835.3|192552.1|192835.3|192575.2|192818.7|192552.1|4
1724627650000|2024-08-25 23:14:10|192824|192553.7|192780.5|192470.5|192824|192553.7|192738|192470.5|3
1724627660000|2024-08-25 23:14:20|192780.1|192471.6|192780.2|192470.2|192780.2|192471.6|192780.1|192470.2|2
1724627670000|2024-08-25 23:14:30|192762.2|192486.1|192732.1|192487.8|192762.2|192490.6|192732.1|192486.1|3
1724627680000|2024-08-25 23:14:40|192661.4|192423.4|192687.8|192446.1|192693.9|192452.4|192661.3|192422|8
1724627690000|2024-08-25 23:14:50|192687.7|192446.6|192687.6|192446.8|192687.7|192447|192687|192446.6|3
1724627710000|2024-08-25 23:15:10|192694.4|192432.1|192694.4|192432.1|192694.4|192432.1|192694.4|192432.1|1
1724627720000|2024-08-25 23:15:20|192682.8|192450.3|192681.4|192456.1|192684.6|192458.4|192679.9|192450.3|5
1724627730000|2024-08-25 23:15:30|192671|192454.4|192693.6|192416.9|192693.6|192454.4|192671|192410.8|4
1724627740000|2024-08-25 23:15:40|192690.1|192428.9|192846.8|192605.5|192846.9|192605.6|192686.3|192428.9|9
1724627750000|2024-08-25 23:15:50|192843.2|192608|192846.2|192605.4|192846.2|192608|192843.2|192605.4|2
1724627760000|2024-08-25 23:16:00|192846.3|192606.2|192846.5|192612.6|192846.5|192612.6|192846.3|192605.2|3
1724627770000|2024-08-25 23:16:10|192858.8|192634.6|192877.3|192649.4|192877.3|192649.4|192835.5|192605.4|7
1724627780000|2024-08-25 23:16:20|192878.9|192655|192843.7|192610.6|192883.1|192657.3|192843.4|192610.6|6
1724627790000|2024-08-25 23:16:30|192843.1|192610.8|192869.5|192634.5|192869.5|192634.5|192843.1|192610.8|2
1724627800000|2024-08-25 23:16:40|192875.5|192640.6|192896.2|192671|192901|192673.5|192875.5|192640.6|4
1724627810000|2024-08-25 23:16:50|192895.7|192722.5|193092.1|192868.7|193092.3|192868.7|192895.7|192722.5|7
1724627820000|2024-08-25 23:17:00|193092.3|192874.9|193089.9|192872.3|193105|192892.9|193089.9|192872.3|5
1724627830000|2024-08-25 23:17:10|193090.9|192877.1|192991.1|192774.7|193201.4|192994.7|192990.5|192774.7|10
1724627840000|2024-08-25 23:17:20|192998.2|192778.4|193043.6|192818.6|193141.3|192917.2|192998.2|192778.4|16
1724627850000|2024-08-25 23:17:30|193045.8|192826.7|193002.7|192784.7|193087.6|192862.9|193002.7|192784.7|11
1724627860000|2024-08-25 23:17:40|193001.5|192784.2|192976.3|192760|193001.5|192784.2|192966.1|192753.3|4
1724627870000|2024-08-25 23:17:50|192976.2|192760.1|192975.8|192759.8|192976.2|192760.1|192972.7|192757.9|3
1724627880000|2024-08-25 23:18:00|192975.7|192766.5|192981.5|192767.5|192982.4|192767.5|192975.7|192766.5|3
1724627890000|2024-08-25 23:18:10|192977.9|192764.6|192930.3|192735.1|192982.8|192769.5|192930.3|192735.1|7
1724627900000|2024-08-25 23:18:20|192939|192743.8|192985.1|192773.6|192985.1|192773.6|192939|192743.8|4
1724627920000|2024-08-25 23:18:40|192982.9|192777.1|193062.5|192835.1|193062.5|192835.9|192982.9|192777.1|5
1724627930000|2024-08-25 23:18:50|193069.7|192837.5|193205.9|192993.6|193207.6|192996.9|193069.7|192837.5|17
1724627940000|2024-08-25 23:19:00|193203|192993.9|193151.5|192934.1|193203|192993.9|193149.3|192934.1|6
1724627950000|2024-08-25 23:19:10|193157.2|192939.2|193180.4|192964.6|193198.6|192984.8|193157.2|192939.2|14
1724627960000|2024-08-25 23:19:20|193181|192962.2|193168.2|192943.9|193190.3|192979.7|193141|192926.6|13
1724627970000|2024-08-25 23:19:30|193160.8|192944.1|193143.9|192924.1|193160.8|192944.1|193141.8|192924.1|3
1724627990000|2024-08-25 23:19:50|193142.7|192927.5|193147.9|192929.7|193147.9|192931.3|193142.7|192927.5|5
1724628000000|2024-08-25 23:20:00|193159.4|192931.2|193158.9|192931.7|193159.4|192937.4|193158.2|192931.2|5
1724628010000|2024-08-25 23:20:10|193158.7|192933|193025.1|192808.8|193160.5|192933|193020.4|192804.1|6
1724628020000|2024-08-25 23:20:20|193028.2|192814.2|193016.7|192801.4|193037.2|192814.2|193007.3|192791.3|6
1724628030000|2024-08-25 23:20:30|193016.6|192796.1|193011.3|192796.1|193016.6|192796.1|193011.3|192796.1|2
1724628040000|2024-08-25 23:20:40|193012.4|192795.4|193028|192817.9|193041|192817.9|193010.9|192792.9|6
1724628050000|2024-08-25 23:20:50|193025.6|192815.9|193034.6|192817.2|193037.5|192818.5|193025.6|192812.3|8
1724628060000|2024-08-25 23:21:00|193034.1|192821.2|193033.8|192819.8|193034.1|192821.2|193033.8|192819.8|3
1724628070000|2024-08-25 23:21:10|193028.5|192813.4|193017.7|192802.5|193044.6|192827.9|193009.4|192798.2|8
1724628080000|2024-08-25 23:21:20|193017.5|192802.6|193132.2|192907.4|193133.9|192908.9|193017.5|192802.6|11
1724628090000|2024-08-25 23:21:30|193134|192909.6|193210.7|192983.3|193219.8|192986.7|193134|192909.6|6
1724628100000|2024-08-25 23:21:40|193210|192985.2|193209.4|192984.8|193210|192985.2|193209.4|192984.8|3
1724628110000|2024-08-25 23:21:50|193214.8|192990.2|193167.8|192961|193217.5|192996.5|193167.8|192961|4
1724628120000|2024-08-25 23:22:00|193170.6|192966|193165.7|192961.4|193170.6|192966|193165.7|192961.3|3
1724628130000|2024-08-25 23:22:10|193165.5|192960.5|193194.9|192980.4|193202.5|192989.4|193165.5|192960.5|7
1724628150000|2024-08-25 23:22:30|193193|192982.6|193193.7|192980.7|193193.7|192982.6|193193|192980.7|2
1724628160000|2024-08-25 23:22:40|193200.2|192979.7|193213.1|192995.8|193213.3|192995.8|193200.2|192979.7|4
1724628170000|2024-08-25 23:22:50|193213.2|192991.7|193226.5|192997.1|193227.6|192997.1|193213.1|192991.7|7
1724628180000|2024-08-25 23:23:00|193227.2|192995.1|193218.5|193007.9|193230.8|193012.1|193218.5|192995.1|5
1724628190000|2024-08-25 23:23:10|193216.2|193005.8|193217.2|193006.1|193217.2|193008.1|193215.6|193005.8|6
1724628200000|2024-08-25 23:23:20|193216.5|193007.4|193218.9|192999.5|193218.9|193008.9|193214.5|192999.5|8
1724628210000|2024-08-25 23:23:30|193215|192998|193148.3|192950.2|193215|192998|193148.3|192950.2|2
1724628220000|2024-08-25 23:23:40|193147.1|192950.6|193191.4|192979.5|193191.4|192979.5|193146.9|192950.6|4
1724628230000|2024-08-25 23:23:50|193191.7|192980.8|192860.5|192550.5|193191.7|192980.8|192501.8|192191.8|13
1724628240000|2024-08-25 23:24:00|192860.4|192550.4|192857.8|192562|192893.1|192589|192854.7|192546.2|13
1724628250000|2024-08-25 23:24:10|192856.8|192562.8|193003.7|192747.7|193016.9|192747.7|192856.8|192562.3|12
1724628260000|2024-08-25 23:24:20|193003.6|192747.8|192964.3|192727.2|193018.1|192773.1|192964.3|192727.2|8
1724628270000|2024-08-25 23:24:30|192922.9|192612.9|192896.3|192664.9|192922.9|192671.2|192896.3|192612.9|7
1724628280000|2024-08-25 23:24:40|192907.2|192673.7|192905|192675|192907.2|192675.5|192904.8|192673.7|6
1724628290000|2024-08-25 23:24:50|192905.2|192669.5|192909.3|192676.7|192909.3|192676.7|192903.6|192669.5|7
1724628300000|2024-08-25 23:25:00|192911.3|192670.9|192872.1|192569.7|192943.7|192670.9|192872.1|192565.1|14
1724628310000|2024-08-25 23:25:10|192875.1|192570|192850|192631.2|192875.1|192632.3|192850|192566.5|8
1724628320000|2024-08-25 23:25:20|192850.2|192631.4|192849.8|192630.9|192850.2|192631.4|192837|192618|7
1724628330000|2024-08-25 23:25:30|192849.6|192631|192839.7|192628.6|192850.2|192632.9|192839.6|192628.3|9
1724628340000|2024-08-25 23:25:40|192840.1|192622.4|192841.5|192622.8|192850.3|192632.6|192840.1|192622.4|4
1724628350000|2024-08-25 23:25:50|192833.2|192529.5|192740.8|192537.4|192833.2|192538|192736.2|192528.8|5
1724628360000|2024-08-25 23:26:00|192740.9|192537.6|192725.1|192527.1|192777.5|192577.2|192725.1|192527.1|9
1724628370000|2024-08-25 23:26:10|192724.4|192533.2|192729.4|192533.5|192729.4|192533.5|192724.4|192533.2|3
1724628380000|2024-08-25 23:26:20|192730.4|192536.1|192811.8|192606.1|192811.8|192606.1|192730.4|192536.1|6
1724628390000|2024-08-25 23:26:30|192811.3|192608|192802.7|192602.2|192811.3|192608|192802.3|192602.2|4
1724628400000|2024-08-25 23:26:40|192802.6|192605.8|192801.9|192603.2|192802.6|192605.8|192801.9|192603.2|2
1724628410000|2024-08-25 23:26:50|192803.7|192606.5|192808.7|192615.3|192808.7|192615.3|192803.7|192606.5|2
1724628420000|2024-08-25 23:27:00|192808.6|192617.2|192806.7|192596.2|192808.6|192617.2|192803.2|192596.2|6
1724628430000|2024-08-25 23:27:10|192810.9|192600.5|192778.4|192587.2|192827.8|192631.5|192778.4|192587.2|11
1724628440000|2024-08-25 23:27:20|192778.3|192587.9|192777.9|192587.4|192778.3|192587.9|192777.9|192587.4|2
1724628450000|2024-08-25 23:27:30|192774.8|192584.3|192683.7|192492.9|192774.8|192584.3|192676|192455.6|11
1724628460000|2024-08-25 23:27:40|192685.6|192492.6|192683.9|192480.4|192693.2|192496.6|192683.6|192480.4|8
1724628470000|2024-08-25 23:27:50|192686.9|192483.4|192726.7|192512.3|192726.7|192512.3|192686.9|192483.4|5
1724628480000|2024-08-25 23:28:00|192721.4|192506.9|192567.8|192386.8|192746.3|192549|192565.8|192382.9|10
1724628490000|2024-08-25 23:28:10|192567.1|192379|192512.1|192324.3|192567.1|192379|192511.8|192322.4|9
1724628500000|2024-08-25 23:28:20|192517.6|192328.6|192468.7|192271|192517.6|192335.1|192468.7|192252.1|11
1724628510000|2024-08-25 23:28:30|192475|192270.3|192527.2|192332.8|192527.2|192332.8|192467.8|192265|11
1724628520000|2024-08-25 23:28:40|192527|192332.9|192505.2|192308|192538|192350.7|192497.4|192302.2|8
1724628540000|2024-08-25 23:29:00|192505|192321.6|192528.1|192342.6|192531.6|192345.7|192505|192321.6|12
1724628550000|2024-08-25 23:29:10|192543.7|192348.8|192541.8|192351.1|192549.3|192363.4|192541.8|192348.8|8
1724628560000|2024-08-25 23:29:20|192544.9|192354.3|192547|192361.7|192547.2|192361.7|192540.6|192351|4
1724628570000|2024-08-25 23:29:30|192543.2|192358.4|192526.7|192340.2|192543.2|192358.4|192518|192328.7|6
1724628580000|2024-08-25 23:29:40|192523.8|192337.3|192524.9|192336.1|192525.3|192343|192523.8|192336.1|6
1724628590000|2024-08-25 23:29:50|192529.1|192342.3|192528.3|192349.7|192532.2|192353|192528.3|192342.3|6
1724628600000|2024-08-25 23:30:00|192525.1|192346.6|192533.9|192357.4|192536|192358.2|192525.1|192344.4|6
1724628610000|2024-08-25 23:30:10|192533.7|192357.6|192535.3|192360.4|192539.2|192364.3|192533.7|192357.6|4
1724628620000|2024-08-25 23:30:20|192535.1|192360.5|192521|192335.9|192545.5|192377.1|192521|192335.9|8
1724628630000|2024-08-25 23:30:30|192521.9|192331.2|192521.1|192334.7|192521.9|192334.7|192508|192310.2|6
1724628640000|2024-08-25 23:30:40|192520.8|192336.1|192520.8|192336.1|192520.8|192336.1|192520.8|192336.1|1
1724628650000|2024-08-25 23:30:50|192520.1|192338.6|192524.9|192342.8|192524.9|192347.5|192520.1|192338.6|6
1724628660000|2024-08-25 23:31:00|192525.3|192349.2|192535.6|192362.2|192536.1|192362.2|192525.3|192349.2|3
1724628670000|2024-08-25 23:31:10|192535.5|192362.3|192535.9|192365.2|192535.9|192365.2|192535.4|192362.3|3
1724628680000|2024-08-25 23:31:20|192535.8|192365.3|192490.6|192294.5|192536.2|192365.3|192479.6|192285.6|10
1724628690000|2024-08-25 23:31:30|192488|192298.5|192490.3|192294.4|192490.3|192298.5|192488|192294.4|2
1724628700000|2024-08-25 23:31:40|192487.1|192301.9|192491.3|192306.1|192491.3|192308.1|192487.1|192301.9|3
1724628710000|2024-08-25 23:31:50|192491.1|192308.1|192491.2|192308.2|192494.1|192311.1|192491.1|192308.1|3
1724628720000|2024-08-25 23:32:00|192488.8|192306.1|192427.8|192216|192488.8|192306.1|192422.5|192149.1|7
1724628730000|2024-08-25 23:32:10|192424.6|192224.6|192454.7|192249.7|192467.3|192256.3|192424.6|192224.6|4
1724628740000|2024-08-25 23:32:20|192454.5|192249.8|192457.9|192257|192457.9|192258.6|192453.1|192249.8|4
1724628750000|2024-08-25 23:32:30|192457.5|192258.9|192457.4|192257.1|192457.9|192259.8|192455.3|192257.1|4
1724628760000|2024-08-25 23:32:40|192456.9|192259.2|192440.3|192261.2|192458|192261.2|192440.3|192249.1|5
1724628770000|2024-08-25 23:32:50|192439.4|192265.8|192490.1|192290.5|192493.1|192303.8|192439.4|192265.8|8
1724628780000|2024-08-25 23:33:00|192489.7|192293.3|192489.6|192291.2|192490.1|192294.5|192489.1|192291.2|4
1724628790000|2024-08-25 23:33:10|192490.3|192296|192492.1|192293|192492.1|192296|192490.3|192293|2
1724628800000|2024-08-25 23:33:20|192478.2|192304.5|192478.1|192306.1|192483.1|192318.3|192477.3|192304.5|4
1724628810000|2024-08-25 23:33:30|192473|192301.1|192474.1|192296.8|192474.1|192303.3|192470.8|192296|6
1724628820000|2024-08-25 23:33:40|192473.3|192300.5|192474.2|192296.2|192474.2|192300.5|192473.3|192296.2|2
1724628830000|2024-08-25 23:33:50|192489.5|192280.5|192538.3|192333.9|192538.3|192342.8|192489.5|192280.2|7
1724628840000|2024-08-25 23:34:00|192535.3|192337.2|192536.9|192334.1|192536.9|192337.2|192535.3|192334.1|2
1724628860000|2024-08-25 23:34:20|192534.9|192341.3|192650.8|192418.6|192702.6|192427.6|192534.9|192341.3|5
1724628870000|2024-08-25 23:34:30|192645.2|192418.8|192573.3|192370.9|192645.2|192418.8|192566.9|192360.9|8
1724628880000|2024-08-25 23:34:40|192577.1|192383|192568.2|192374.4|192577.1|192383|192568.2|192374.4|3
1724628890000|2024-08-25 23:34:50|192605.3|192405.3|192602.7|192410.7|192605.3|192410.7|192567.3|192371.6|8
1724628900000|2024-08-25 23:35:00|192611.4|192420.3|192610.2|192419.9|192611.4|192420.3|192609.3|192419.5|4
1724628910000|2024-08-25 23:35:10||192420||192420||192420||192420|1
1724628920000|2024-08-25 23:35:20|192611.3|192420.3|192611.3|192420.3|192611.3|192420.3|192611.3|192420.3|1
1724628930000|2024-08-25 23:35:30|192614.8|192423.8|192600.6|192440.8|192614.8|192443.3|192600.6|192423.8|4
1724628940000|2024-08-25 23:35:40|192601.3|192444.2|192508.3|192307.8|192601.3|192444.2|192480.2|192257.9|8
1724628950000|2024-08-25 23:35:50|192511.2|192310.8|192523.5|192316.9|192523.5|192316.9|192511.2|192310.7|4
1724628960000|2024-08-25 23:36:00|192530.2|192323.8|192528|192330.6|192530.2|192332.6|192527.6|192323.8|4
1724628970000|2024-08-25 23:36:10|192528.2|192332.6|192472.1|192275.6|192544.9|192350|192472.1|192275.6|8
1724628980000|2024-08-25 23:36:20|192477.5|192275.2|192454.4|192248.2|192477.5|192275.4|192454.4|192240.6|4
1724628990000|2024-08-25 23:36:30|192457.6|192243.9|192457.6|192243.9|192457.6|192243.9|192457.6|192243.9|1
1724629000000|2024-08-25 23:36:40|192458.7|192245.5|192493.1|192263.5|192493.1|192264.3|192458.7|192245.5|6
1724629010000|2024-08-25 23:36:50|192496.7|192267.1|192494.1|192271.6|192496.7|192287.3|192494.1|192267.1|4
1724629020000|2024-08-25 23:37:00|192492.9|192271.5|192492.4|192272|192492.9|192278.4|192488.8|192271.5|3
1724629030000|2024-08-25 23:37:10|192495.5|192275.1|192496.5|192286.6|192496.5|192286.6|192495.5|192275.1|2
1724629050000|2024-08-25 23:37:30|192493|192283.2|192472.9|192272.2|192493|192283.2|192435|192226.6|5
1724629060000|2024-08-25 23:37:40|192479.1|192271.3|192494.7|192276.2|192497.5|192290.4|192479.1|192271.3|5
1724629070000|2024-08-25 23:37:50|192500.7|192396.7|192663.8|192440.8|192670|192440.8|192500.7|192396.7|6
1724629080000|2024-08-25 23:38:00|192663.7|192324.4|192584|192377.4|192663.7|192377.4|192584|192324.4|5
1724629100000|2024-08-25 23:38:20|192587.3|192380.7|192607|192401|192607|192401|192587.3|192380.7|5
1724629110000|2024-08-25 23:38:30|192606.7|192402.4|192609.6|192405.3|192609.6|192405.3|192606.7|192402.4|2
1724629120000|2024-08-25 23:38:40|192616.6|192397.7|192610|192405.1|192616.6|192405.1|192610|192397.7|2
1724629130000|2024-08-25 23:38:50|192595.4|192426.2|192595.4|192426.2|192595.4|192426.2|192595.4|192426.2|1
1724629140000|2024-08-25 23:39:00|192598|192429|192649.8|192447.6|192650.1|192447.6|192598|192429|4
1724629150000|2024-08-25 23:39:10|192648.6|192449.7|192616.6|192412.3|192655.5|192449.7|192616.6|192412.3|5
1724629160000|2024-08-25 23:39:20|192616.8|192408.4|192582.9|192374.2|192616.8|192408.4|192582.9|192374.2|3
1724629170000|2024-08-25 23:39:30|192597|192360.7|192597|192360.7|192597|192360.7|192597|192360.7|1
1724629180000|2024-08-25 23:39:40|192594.9|192363.2|192596.4|192361.2|192596.4|192363.2|192594.9|192361.2|2
1724629190000|2024-08-25 23:39:50|192587.6|192376.3|192596.9|192360.1|192596.9|192376.3|192587.6|192360.1|3
1724629200000|2024-08-25 23:40:00|192607.3|192351.1|192607.3|192351.1|192607.3|192351.1|192607.3|192351.1|1
1724629210000|2024-08-25 23:40:10|192598.3|192299.4|192546.3|192318|192598.3|192318|192546.3|192299.4|4
1724629220000|2024-08-25 23:40:20|192546.1|192318.7|192546.1|192318.7|192546.1|192318.7|192546.1|192318.7|1
1724629230000|2024-08-25 23:40:30|192548.5|192320.6|192572|192340.7|192572|192340.7|192548.5|192320.6|2
1724629240000|2024-08-25 23:40:40|192569.1|192343.8|192581.5|192351.9|192581.5|192351.9|192569.1|192341.3|4
1724629250000|2024-08-25 23:40:50|192585.8|192356.3|192584.9|192358|192585.8|192358|192584.9|192356.3|2
1724629270000|2024-08-25 23:41:10|192583.3|192360|192542.6|192290.9|192586.5|192360|192505.6|192278.8|6
1724629280000|2024-08-25 23:41:20|192540.7|192298|192550.6|192317.7|192550.6|192317.7|192540.7|192298|3
1724629290000|2024-08-25 23:41:30|192563.3|192321.1|192554.6|192321.1|192563.3|192321.1|192554.6|192321.1|2
1724629300000|2024-08-25 23:41:40|192560.5|192320.6|192560.5|192320.6|192560.5|192320.6|192560.5|192320.6|1
1724629310000|2024-08-25 23:41:50|192568.7|192307.8|192568.7|192307.8|192568.7|192307.8|192568.7|192307.8|1
1724629320000|2024-08-25 23:42:00|192545.1|192318.6|192554.6|192300.6|192568.6|192318.6|192545.1|192300.6|3
1724629330000|2024-08-25 23:42:10|192556.6|192290.4|192480.1|192250.3|192556.6|192290.4|192480.1|192231.9|3
1724629340000|2024-08-25 23:42:20|192479.8|192250.6|192479.9|192251.8|192479.9|192251.8|192479|192247.7|5
1724629360000|2024-08-25 23:42:40|192478.4|192255.2|192476.8|192255.5|192478.4|192261.9|192474.9|192255.2|3
1724629370000|2024-08-25 23:42:50|192472.2|192255.6|192477.5|192251.7|192477.5|192255.6|192472.2|192245.1|4
1724629380000|2024-08-25 23:43:00|192478.6|192242.5|192473.3|192256.3|192478.6|192256.3|192473.3|192242.5|2
1724629390000|2024-08-25 23:43:10|192463.4|192257.6|192395.8|192169.4|192463.4|192257.6|192395.8|192154|14
1724629400000|2024-08-25 23:43:20|192399.8|192168.9|192399.8|192168.9|192399.8|192168.9|192399.8|192168.9|1
1724629420000|2024-08-25 23:43:40|192399.4|192167.8|192353.1|192127.5|192399.4|192167.8|192353.1|192127.5|8
1724629430000|2024-08-25 23:43:50|192352.9|192127.8|192318.1|192086.9|192352.9|192127.8|192318.1|192086.9|4
1724629440000|2024-08-25 23:44:00|192324.4|192085.4|192321.1|192095.7|192324.4|192095.7|192321.1|192085.4|2
1724629450000|2024-08-25 23:44:10|192320.9|192096|192320.8|192096.2|192320.9|192097.7|192318.7|192096|3
1724629460000|2024-08-25 23:44:20|192323.2|192085.3|192323.2|192085.3|192323.2|192085.3|192323.2|192085.3|1
1724629470000|2024-08-25 23:44:30|192317.9|192084.4|192317.6|192098.7|192321.8|192098.7|192317.6|192081.3|3
1724629480000|2024-08-25 23:44:40|192299|192100.5|192165|191940.5|192299|192100.5|192165|191925.9|11
1724629490000|2024-08-25 23:44:50|192133.6|191907|192165.7|191939.7|192165.7|191939.7|192132|191905.8|4
1724629500000|2024-08-25 23:45:00|192167.7|191941.5|192182.3|191959|192182.3|191964.7|192167.7|191941.5|3
1724629510000|2024-08-25 23:45:10|192177|191953.7|192169|191941.5|192177|191953.7|192153|191935.8|6
1724629520000|2024-08-25 23:45:20|192170.6|191943.2|192211.5|191979.5|192211.5|191979.5|192170.6|191943.2|4
1724629530000|2024-08-25 23:45:30|192217.5|191985.5|192250.7|192023.6|192328.5|192094.4|192217.5|191985.5|15
1724629550000|2024-08-25 23:45:50|192249.9|192027.1|192250.3|192024.5|192250.3|192027.1|192249.9|192024.5|2
1724629560000|2024-08-25 23:46:00|192255.1|192015.3|192255.1|192015.3|192255.1|192015.3|192255.1|192015.3|1
1724629570000|2024-08-25 23:46:10|192244.2|192023.6|192242.4|192024.3|192244.2|192032.1|192239.7|192023.6|3
1724629580000|2024-08-25 23:46:20|192241|192026.9|192241.1|192033.2|192241.1|192033.2|192241|192026.9|2
1724629590000|2024-08-25 23:46:30|192241|192027.3|192239.7|192036.8|192241|192036.8|192239.5|192027.3|3
1724629600000|2024-08-25 23:46:40|192263.4|192045.7|192263|192046.1|192263.4|192046.9|192263|192045.7|4
1724629620000|2024-08-25 23:47:00|192262.9|192046.2|192262.9|192046.2|192262.9|192046.2|192262.9|192046.2|1
1724629630000|2024-08-25 23:47:10|192265.7|192057.1|192274.8|192064.3|192274.8|192069.3|192265.7|192057.1|4
1724629660000|2024-08-25 23:47:40|192272|192066.2|192285.9|192049.1|192285.9|192066.2|192272|192049.1|5
1724629670000|2024-08-25 23:47:50|192288.7|192048.1|192288.7|192048.1|192288.7|192048.1|192288.7|192048.1|1
1724629680000|2024-08-25 23:48:00|192287.7|192054.9|192287.9|192067.5|192287.9|192067.5|192287.7|192054.9|2
1724629690000|2024-08-25 23:48:10|192286.9|192068.1|192288.3|192067|192288.3|192068.1|192286.9|192067|2
1724629710000|2024-08-25 23:48:30|192277.9|192072|192277.9|192072|192277.9|192072|192277.9|192072|1
1724629720000|2024-08-25 23:48:40|192274.2|192075.2|192278.8|192070.8|192278.8|192075.2|192274.2|192070.8|2
1724629730000|2024-08-25 23:48:50|192278.4|192075.4|192278.4|192075.4|192278.4|192075.4|192278.4|192075.4|1
1724629740000|2024-08-25 23:49:00|192276.4|192076.1|192383.9|192104.9|192400.8|192104.9|192276.4|192073.4|6
1724629750000|2024-08-25 23:49:10|192378.9|192110.5|192383.1|192105.9|192383.1|192110.5|192378.9|192105.9|2
1724629770000|2024-08-25 23:49:30|192354.4|192127.8|192354.4|192127.8|192354.4|192127.8|192354.4|192127.8|1
1724629780000|2024-08-25 23:49:40|192344.1|192139.5|192351.5|192131.7|192351.5|192139.5|192344.1|192131.7|2
1724629790000|2024-08-25 23:49:50|192400.3|192095.4|192372.6|192123.3|192400.3|192123.3|192372.6|192095.4|3
1724629810000|2024-08-25 23:50:10|192372|192125.4|192373.4|192149.4|192373.9|192150.1|192368.6|192125.4|5
1724629820000|2024-08-25 23:50:20|192373.3|192147.7|192373.3|192147.7|192373.3|192147.7|192373.3|192147.7|1
1724629830000|2024-08-25 23:50:30|192369.8|192147.6|192311.1|192095.5|192369.8|192147.6|192309.6|192095.2|3
1724629840000|2024-08-25 23:50:40|192310.9|192094|192320.9|192099.8|192321.3|192101.2|192309.5|192091.1|7
1724629860000|2024-08-25 23:51:00|192320|192099.9|192325.8|192094.8|192325.8|192099.9|192320|192094.8|2
1724629870000|2024-08-25 23:51:10|192306.2|192110.6|192304.3|192105.7|192311.6|192110.6|192304.3|192105.7|3
1724629880000|2024-08-25 23:51:20|192310.5|192104.2|192310.5|192104.2|192310.5|192104.2|192310.5|192104.2|1
1724629890000|2024-08-25 23:51:30|192315.7|192113.6|192248.5|192038.2|192315.7|192113.6|192248.5|192037.3|9
1724629900000|2024-08-25 23:51:40|192249.9|192038.3|192251.1|192032.3|192251.1|192038.3|192249.9|192032.3|2
1724629910000|2024-08-25 23:51:50|192251.2|192031.4|192251.2|192031.4|192251.2|192031.4|192251.2|192031.4|1
1724629920000|2024-08-25 23:52:00|192249.4|192038.6|192263.6|192049.7|192263.6|192049.7|192249.4|192038.6|3
1724629930000|2024-08-25 23:52:10|192262|192048|192246.8|192032.1|192262|192048|192246.2|192032.1|5
1724629940000|2024-08-25 23:52:20|192248.3|192031.7|192248.3|192031.7|192248.3|192031.7|192248.3|192031.7|1
1724629970000|2024-08-25 23:52:50|192234|192044.3|192234|192044.3|192234|192044.3|192234|192044.3|1
1724629980000|2024-08-25 23:53:00|192240.3|192043.3|192240.3|192043.3|192240.3|192043.3|192240.3|192043.3|1
1724629990000|2024-08-25 23:53:10|192247.1|192049.6|192244.4|192051.4|192247.1|192051.4|192244.4|192049.6|2
1724630000000|2024-08-25 23:53:20|192247.1|192049|192233.4|192042.9|192247.1|192051.5|192230.8|192042.8|4
1724630010000|2024-08-25 23:53:30|192237.1|192042.3|192237.1|192042.3|192237.1|192042.3|192237.1|192042.3|1
1724630020000|2024-08-25 23:53:40||192042.2||192042.2||192042.2||192042.2|1
1724630030000|2024-08-25 23:53:50|192234.7|192042.5|192209.3|191990.3|192260.5|192042.7|192209.3|191950.5|7
1724630040000|2024-08-25 23:54:00|192210.2|191986.2|192208|191985.5|192210.2|191986.2|192208|191982.1|3
1724630050000|2024-08-25 23:54:10|192206.7|191985.7|192206.7|191985.7|192206.7|191985.7|192206.7|191985.7|1
1724630060000|2024-08-25 23:54:20|192204.1|191985.6|192206.1|191986.6|192206.1|191986.6|192204.1|191985.6|2
1724630070000|2024-08-25 23:54:30|192197.1|191998.4|192197.1|191998.4|192197.1|191998.4|192197.1|191998.4|1
1724630090000|2024-08-25 23:54:50|192196|191997.6|192196|191997.6|192196|191997.6|192196|191997.6|1
1724630100000|2024-08-25 23:55:00|192195.9|191996.6|192235.2|192007.8|192235.2|192007.8|192194.5|191993.6|5
1724630110000|2024-08-25 23:55:10|192237.6|192008|192267.7|192043.9|192267.7|192043.9|192235.7|192008|4
1724630120000|2024-08-25 23:55:20|192264.4|192045.5|192255.4|192025.1|192264.4|192045.5|192255.4|192025.1|2
1724630150000|2024-08-25 23:55:50|192251.5|192020.6|192251.5|192020.6|192251.5|192020.6|192251.5|192020.6|1
1724630160000|2024-08-25 23:56:00|192249.3|192017.2|192249|192004.5|192257|192017.2|192249|192004.5|3
1724630170000|2024-08-25 23:56:10|192245.5|192016.6|192245.5|192016.6|192245.5|192016.6|192245.5|192016.6|1
1724630180000|2024-08-25 23:56:20|192241.6|192019.4|192245.3|192019.9|192245.3|192019.9|192241.6|192017.1|3
1724630190000|2024-08-25 23:56:30|192245.2|192018.7|192242.5|192029.5|192245.7|192029.5|192242.5|192016.7|3
1724630200000|2024-08-25 23:56:40|192240.2|192042.8|192268.6|192048.8|192284.5|192062.9|192240.2|192040.6|6
1724630210000|2024-08-25 23:56:50|192270.7|192048.5|192279.4|192053.4|192280.5|192054.9|192270.7|192048.5|7
1724630240000|2024-08-25 23:57:20|192275|192056.1|192274.1|192059.5|192275|192066|192269.1|192056.1|3
1724630250000|2024-08-25 23:57:30|192270.5|192071|192288.3|192058.5|192288.3|192071|192270.5|192058.5|2
1724630260000|2024-08-25 23:57:40|192285|192065.8|192285|192065.8|192285|192065.8|192285|192065.8|1
1724630270000|2024-08-25 23:57:50|192284.9||192284.9||192284.9||192284.9||1
1724630280000|2024-08-25 23:58:00|192274.4|192075.7|192271.1|192072.2|192274.4|192075.7|192271.1|192072.2|2
1724630290000|2024-08-25 23:58:10|192263.8|192064|192263.8|192064|192263.8|192064|192263.8|192064|1
1724630300000|2024-08-25 23:58:20|192263.7|192066.1|192263.6|192063.8|192263.7|192066.1|192263|192063.8|3
1724630320000|2024-08-25 23:58:40|192271.1|192072.1|192271.1|192072.1|192271.1|192072.1|192271.1|192072.1|1
1724630330000|2024-08-25 23:58:50|192270.6|192072.2|192270.9|192072.3|192270.9|192073.4|192270.6|192072.2|3
1724630340000|2024-08-25 23:59:00|192282.6|192058.9|192270.7|192051.9|192282.6|192058.9|192270.7|192051.9|4
1724630370000|2024-08-25 23:59:30|192263.1|192061.9|192280.6|192060|192280.6|192067.7|192262.7|192058.6|4
1724630390000|2024-08-25 23:59:50|192280.4|192060.4|192280.6|192059.8|192280.6|192060.4|192280.4|192059.8|2
1724630400000|2024-08-26 00:00:00|192278.2|192065.1|192271.4|192061.8|192278.2|192066.8|192266.6|192055.5|26
1724630410000|2024-08-26 00:00:10|192270.8|192066.8|192270.4|192066.9|192271.8|192067.1|192265.9|192060.8|22
1724630420000|2024-08-26 00:00:20|192271.1|192062.1|192271.4|192066.9|192271.5|192067.9|192268.9|192061.3|15
1724630430000|2024-08-26 00:00:30|192268.9|192062.1|192317.9|192132.7|192317.9|192132.7|192268.9|192058.7|17
1724630440000|2024-08-26 00:00:40|192316.2|192133.6|192340.2|192144.3|192340.3|192144.5|192316.2|192133.6|8
1724630450000|2024-08-26 00:00:50|192340.4|192144.5|192339.9|192147.2|192340.4|192147.2|192339.9|192143.3|13
1724630460000|2024-08-26 00:01:00|192340.4|192149.8|192340.2|192152|192340.4|192153.1|192340.2|192149.8|3
1724630470000|2024-08-26 00:01:10|192339.8|192150.5|192260.8|192066.1|192339.8|192151.8|192260.8|192066.1|7
1724630480000|2024-08-26 00:01:20|192260|192068.2|192263.9|192070.3|192263.9|192070.3|192260|192066.6|3
1724630500000|2024-08-26 00:01:40|192254.8|192063.4|192332|192129.1|192340.5|192155.8|192254.7|192063.4|8
1724630510000|2024-08-26 00:01:50|192333.7|192128.8|192304.9|192116.4|192340.6|192148.4|192304.9|192116.4|9
1724630520000|2024-08-26 00:02:00|192305.2|192118.7|192301.8|192110.5|192305.2|192118.7|192298.4|192110.5|4
1724630540000|2024-08-26 00:02:20|192301.1|192111.6|192300.2|192118|192301.5|192118|192300.2|192111.2|3
1724630550000|2024-08-26 00:02:30|192312.6|192121.2|192309.9|192123.3|192312.8|192123.3|192309.9|192119|5
1724630570000|2024-08-26 00:02:50|192308.1|192124.3|192302.3|192122.6|192309.3|192124.3|192302.3|192122.6|3
1724630580000|2024-08-26 00:03:00|192294.5|192114.2|192294.5|192114.2|192294.5|192114.2|192294.5|192114.2|1
1724630590000|2024-08-26 00:03:10|192294.4|192136.9|192336|192151.2|192339.6|192151.6|192294.4|192136.9|8
1724630600000|2024-08-26 00:03:20|192337.2|192153.3|192336|192152.8|192340.1|192154.5|192336|192147.4|16
1724630610000|2024-08-26 00:03:30|192341.2|192148.9|192335.3|192158.6|192341.2|192158.6|192333.7|192148.9|18
1724630620000|2024-08-26 00:03:40|192332.2|192160.9|192332.2|192161|192332.2|192161|192332.2|192160.9|2
1724630630000|2024-08-26 00:03:50||192154.5||192160.1||192160.1||192154.5|4
1724630640000|2024-08-26 00:04:00|192337.1||192331.6||192337.1||192331.6||2
1724630650000|2024-08-26 00:04:10|192334.9|192158.1|192336.5|192158.1|192340.9|192158.1|192334.9|192158.1|11
1724630660000|2024-08-26 00:04:20|192336.4|192158.2|192337.2|192158.3|192337.2|192158.3|192336.4|192157.1|3
1724630670000|2024-08-26 00:04:30||192158.4||192158.4||192158.4||192158.4|1
1724630680000|2024-08-26 00:04:40|192334.4|192160.6|192261.2|192087.5|192334.4|192160.6|192260.6|192085.9|7
1724630690000|2024-08-26 00:04:50|192258.9|192086.6|192260.9|192087.3|192260.9|192087.3|192258.9|192086.6|2
1724630710000|2024-08-26 00:05:10|192264.7|192079.9|192255.9|192081.5|192264.7|192081.5|192255.9|192074.5|4
1724630720000|2024-08-26 00:05:20|192274.9|192101.5|192372.6|192202.7|192372.9|192202.7|192274.9|192101.5|10
1724630730000|2024-08-26 00:05:30|192372.5|192201.9|192367.6|192201.3|192372.5|192206.1|192367.6|192201.3|8
1724630740000|2024-08-26 00:05:40|192367.8|192192.5|192367.8|192190.3|192367.8|192198.3|192367.8|192190.3|4
1724630750000|2024-08-26 00:05:50|192363.1|192196.7|192352|192201.7|192363.6|192201.7|192352|192196.7|6
1724630760000|2024-08-26 00:06:00|192346|192193.6|192367.1|192200.3|192375.6|192200.3|192346|192192.3|9
1724630770000|2024-08-26 00:06:10|192373.1|192206.3|192403.6|192226.7|192410.1|192230.5|192373.1|192206.3|7
1724630780000|2024-08-26 00:06:20|192407.5|192217.3|192403.8|192225.9|192407.9|192226.3|192401.4|192216.7|7
1724630790000|2024-08-26 00:06:30|192407.7|192217.3|192403.9|192226.7|192407.9|192226.9|192403.8|192216.9|5
1724630800000|2024-08-26 00:06:40|192402.7|192235.2|192406.7|192230.6|192410.4|192235.2|192402.7|192222.3|15
1724630810000|2024-08-26 00:06:50|192405.4|192231.5|192434.6|192261.4|192434.6|192264.1|192405.4|192224.7|14
1724630820000|2024-08-26 00:07:00|192441.5|192256.8|192437|192264.6|192441.5|192268.2|192437|192256.8|9
1724630830000|2024-08-26 00:07:10|192441.7|192258.5|192437.4|192265.4|192442.2|192265.4|192437.4|192258.5|6
1724630840000|2024-08-26 00:07:20|192442.5|192259.3|192522.9|192337.3|192522.9|192338|192437.8|192259.3|11
1724630850000|2024-08-26 00:07:30|192519.3|192344.5|192554.1|192370.8|192554.1|192374.7|192519.3|192334.1|13
1724630860000|2024-08-26 00:07:40|192554.2|192369.8|192553.5|192377|192554.2|192377|192553.5|192369.8|5
1724630870000|2024-08-26 00:07:50|192556.1|192380.5|192568.1|192400.2|192568.1|192400.2|192555.1|192376|6
1724630880000|2024-08-26 00:08:00|192568.3|192396.6|192552.3|192371.3|192585.9|192408.9|192548.4|192371.3|14
1724630890000|2024-08-26 00:08:10|192552.6|192370.2|192552.6|192377.7|192552.6|192378.7|192552.6|192370.2|6
1724630900000|2024-08-26 00:08:20|192581.4|192381.3|192660|192485.1|192660|192485.1|192581.4|192381.3|16
1724630910000|2024-08-26 00:08:30|192662.2|192476.4|192667.2|192478|192667.4|192478|192662.2|192476|13
1724630920000|2024-08-26 00:08:40|192666.4|192485.1|192699.3|192502.9|192750|192547.5|192665.4|192485.1|7
1724630930000|2024-08-26 00:08:50|192700.1|192514|192702|192508.3|192702|192514|192698.6|192508.3|3
1724630940000|2024-08-26 00:09:00|192702.4|192511.6|192700.9|192515.8|192704.9|192516.6|192696.5|192508.5|9
1724630950000|2024-08-26 00:09:10|192697.1|192515.1|192692.9|192512.9|192697.1|192522|192683.4|192502.6|7
1724630960000|2024-08-26 00:09:20|192698.4|192514.1|192609.3|192435.6|192699.1|192515.4|192609.3|192435.1|6
1724630970000|2024-08-26 00:09:30|192609.2|192436|192611.5|192436|192611.5|192436|192609.2|192436|2
1724630980000|2024-08-26 00:09:40|192611.6|192439.6|192623.6|192443.5|192628.2|192443.5|192611.6|192437.1|5
1724630990000|2024-08-26 00:09:50|192621.6|192449.7|192623.3|192443|192627.7|192449.7|192621.6|192442.9|8
1724631000000|2024-08-26 00:10:00|192628|192439.4|192552.1|192377.8|192628|192439.4|192544.2|192372.2|15
1724631010000|2024-08-26 00:10:10|192554.1|192371.2|192555.2|192383.9|192557|192384.3|192554.1|192371.2|5
1724631020000|2024-08-26 00:10:20|192554.6|192378.9|192550.6|192383.2|192555|192383.9|192550.2|192375.3|10
1724631030000|2024-08-26 00:10:30|192552.1|192382.7|192538.7|192377.7|192552.2|192382.7|192538.7|192373.2|12
1724631040000|2024-08-26 00:10:40|192545.2|192391.8|192624.2|192460.6|192633.2|192460.6|192545.2|192391.8|18
1724631050000|2024-08-26 00:10:50|192625||192625||192625||192625||1
1724631060000|2024-08-26 00:11:00|192634.5|192445.5|192648.8|192476.7|192652.1|192477.7|192625.5|192445.3|25
1724631070000|2024-08-26 00:11:10|192648.9|192476.5|192559|192392.4|192654.1|192497.9|192547.3|192387.3|16
1724631080000|2024-08-26 00:11:20|192557.6|192399.7|192595.4|192414.9|192603.5|192428.1|192557.6|192390.1|19
1724631090000|2024-08-26 00:11:30|192594.2|192428.1|192591.4|192420.1|192608.4|192428.1|192581.7|192407.6|8
1724631110000|2024-08-26 00:11:50|192586.7|192407|192583.7|192423|192590.8|192423|192583.7|192407|3
1724631120000|2024-08-26 00:12:00|192569.1|192407.6|192602.6|192423|192602.6|192423|192569.1|192407.6|11
1724631130000|2024-08-26 00:12:10|192602||192587.1||192602||192587.1||3
1724631140000|2024-08-26 00:12:20|192592.1|192418.3|192591.8|192418.3|192592.1|192418.3|192591.8|192418.3|2
1724631160000|2024-08-26 00:12:40|192592.5||192592.8||192592.8||192592.5||6
1724631170000|2024-08-26 00:12:50|192588.3|192413|192582.1|192422|192588.3|192422|192581.8|192413|8
1724631180000|2024-08-26 00:13:00|192591.2|192388|192504.3|192298.3|192591.2|192405|192504.3|192298.3|11
1724631200000|2024-08-26 00:13:20|192515.3|192309.8|192483.2|192292.7|192515.3|192310.6|192483.2|192290.6|4
1724631210000|2024-08-26 00:13:30|192483|192291.8|192560.1|192380|192560.2|192381.4|192482.6|192291.8|8
1724631220000|2024-08-26 00:13:40|192561|192380.2|192564.9|192398.1|192564.9|192398.1|192561|192377.5|6
1724631230000|2024-08-26 00:13:50|192616.5|192434.3|192636.2|192437|192636.2|192437|192615.8|192430.3|9
1724631240000|2024-08-26 00:14:00|192642.6|192448.3|192641.3|192451.8|192642.6|192451.8|192640.1|192448.3|4
1724631260000|2024-08-26 00:14:20|192647|192450.9|192667.3|192492.2|192667.5|192492.2|192647|192450.9|18
1724631270000|2024-08-26 00:14:30|192667.5|192486.3|192667.7|192495.8|192667.7|192495.8|192667.2|192486.3|23
1724631280000|2024-08-26 00:14:40|192667.5|192491.3|192667.5|192495.7|192667.5|192496.1|192667.5|192491.3|10
1724631290000|2024-08-26 00:14:50|192664.9|192495.8|192664.9|192495|192664.9|192499.3|192664.9|192491.8|6
1724631300000|2024-08-26 00:15:00|192665.2|192493.5|192664.9|192499.7|192665.2|192499.8|192664.9|192493.5|4
1724631310000|2024-08-26 00:15:10|192665.2|192500|192667.3|192494.5|192667.3|192500|192665.1|192494.5|3
1724631320000|2024-08-26 00:15:20|192667|192494.8|192666.9|192495.2|192667|192495.2|192666.7|192494.8|3
1724631330000|2024-08-26 00:15:30|192672.5|192494.3|192667.3|192494.2|192672.5|192499|192667|192493.8|15
1724631340000|2024-08-26 00:15:40|192667.4|192499|192665.3|192497.9|192667.4|192504.4|192665.3|192493.5|20
1724631350000|2024-08-26 00:15:50|192669.8|192503.9|192751.7|192560.9|192751.7|192573.6|192665.3|192495.8|22
1724631360000|2024-08-26 00:16:00|192745.5|192569.4|192704.8|192530.5|192754.7|192569.4|192704.8|192530.5|6
1724631370000|2024-08-26 00:16:10|192704.7||192704.7||192704.7||192704.7||1
1724631380000|2024-08-26 00:16:20|192698.3|192526.5|192583.5|192415.1|192698.3|192526.5|192577.7|192410.5|16
1724631390000|2024-08-26 00:16:30|192583.4|192415.8|192583.3|192420.1|192583.6|192420.1|192583.3|192415.8|4
1724631410000|2024-08-26 00:16:50|192576.4|192421.9|192433.6|192265|192580.6|192421.9|192428|192265|18
1724631420000|2024-08-26 00:17:00|192429.5|192260.9|192515.3|192347|192515.3|192347|192426|192249.4|12
1724631430000|2024-08-26 00:17:10|192515.2|192346|192507|192341.5|192515.2|192347.1|192506.6|192341.4|16
1724631440000|2024-08-26 00:17:20|192506.9|192342.5|192516|192345.9|192516.9|192345.9|192506.9|192335.5|7
1724631450000|2024-08-26 00:17:30|192514.9|192336.4|192509.3|192352.9|192518.9|192352.9|192509.3|192336.4|11
1724631460000|2024-08-26 00:17:40|192509.4|192351.9|192510.7|192356.4|192520.1|192356.4|192509.3|192339.9|12
1724631470000|2024-08-26 00:17:50|192510.8|192358.4|192524.6|192353.6|192528.8|192358.9|192510.8|192350.4|8
1724631480000|2024-08-26 00:18:00|192528|192352.5|192591.7|192389.9|192592.5|192398.9|192528|192352.5|8
1724631490000|2024-08-26 00:18:10|192584.5|192392.1|192556.6|192382.3|192584.5|192392.1|192522.7|192338|5
1724631500000|2024-08-26 00:18:20|192558.5|192382.7|192486.4|192310.2|192558.5|192382.7|192484.5|192310|12
1724631510000|2024-08-26 00:18:30|192485.4|192311.3|192473.8|192301.3|192486.2|192311.3|192473.8|192301.3|4
1724631530000|2024-08-26 00:18:50|192475.1|192305.7|192512.5|192346.6|192515.4|192346.9|192475.1|192305.7|7
1724631540000|2024-08-26 00:19:00|192512.6|192346.7|192481.6|192309.3|192513.7|192348|192481.4|192308.2|8
1724631550000|2024-08-26 00:19:10|192480.9|192316.2|192508.3|192346.2|192509.6|192349.1|192480.9|192312.7|14
1724631560000|2024-08-26 00:19:20|192509|192346.4|192536.3|192370.9|192536.3|192370.9|192507.9|192335.2|14
1724631570000|2024-08-26 00:19:30|192535.9|192371.3|192519.9|192348.9|192535.9|192371.3|192514.4|192338.5|16
1724631580000|2024-08-26 00:19:40|192519.6|192352.1|192520.3|192349.8|192526.7|192352.1|192519.6|192343|6
1724631590000|2024-08-26 00:19:50|192526.7|192343|192520.6|192349.5|192526.7|192349.8|192520.3|192342.7|5
1724631600000|2024-08-26 00:20:00|192518.6|192340.3|192488.5|192322|192525.9|192349.9|192488.5|192322|14
1724631610000|2024-08-26 00:20:10|192493|192321.9|192480.6|192312.7|192493|192321.9|192480.6|192312.2|6
1724631620000|2024-08-26 00:20:20|192477|192309.1|192521.9|192352.1|192530.4|192354.8|192477|192309.1|7
1724631630000|2024-08-26 00:20:30|192521.1|192352.4|192521.1|192349.7|192527.9|192352.4|192521.1|192343.8|4
1724631640000|2024-08-26 00:20:40|192526.7|192342.5|192520.3|192348.9|192526.7|192348.9|192520.1|192342.5|3
1724631650000|2024-08-26 00:20:50|192516.6|192351.7|192516.6|192351.7|192516.6|192351.7|192516.6|192351.7|1
1724631660000|2024-08-26 00:21:00|192524.6|192343.7|192523.2|192341.9|192524.6|192353|192515.4|192341.9|6
1724631670000|2024-08-26 00:21:10|192515.2|192340.5|192514.6|192349.9|192523.2|192350.4|192514.6|192340.5|6
1724631680000|2024-08-26 00:21:20|192524.1|192342.9|192528.5|192348.3|192528.5|192353.7|192515.6|192342.6|19
1724631690000|2024-08-26 00:21:30|192523.2|192354.1|192523.6|192355|192528.5|192355|192522.6|192348.4|8
1724631700000|2024-08-26 00:21:40|192528.5|192349.2|192524.4|192355.8|192528.9|192355.8|192523.6|192349.1|10
1724631710000|2024-08-26 00:21:50|192524.6|192355.9|192524.5|192357.1|192532.5|192362.4|192520.3|192348.2|9
1724631720000|2024-08-26 00:22:00|192524.9|192348.6|192525.6|192359.6|192535.3|192359.6|192523.9|192348.3|13
1724631730000|2024-08-26 00:22:10|192536.3|192349.9|192529.5|192355.4|192537.4|192360.2|192525.7|192346.9|15
1724631740000|2024-08-26 00:22:20|192537.7|192347.2|192529.5|192355.4|192537.7|192355.9|192529.5|192347.2|12
1724631750000|2024-08-26 00:22:30|192537.4|192347.2|192538.4|192347.5|192538.4|192355.9|192530.1|192347.2|16
1724631760000|2024-08-26 00:22:40|192530.3|192355.9|192555.2|192383|192559.9|192391.6|192530.3|192347.5|11
1724631770000|2024-08-26 00:22:50|192555.1|192383.1|192560.3|192386.8|192560.3|192387.9|192555.1|192382.2|7
1724631780000|2024-08-26 00:23:00|192561.3|192381.7|192564.1|192387.9|192564.1|192387.9|192555.4|192381.7|7
1724631790000|2024-08-26 00:23:10|192560.1|192384.3|192578.8|192409.8|192578.8|192409.8|192557.1|192383.9|11
1724631800000|2024-08-26 00:23:20|192589.9|192418.9|192591.6|192417.9|192591.8|192418.9|192589.9|192412.9|5
1724631810000|2024-08-26 00:23:30|192591.4|192419.2|192648.7|192483.7|192648.7|192483.7|192591.3|192419.2|8
1724631820000|2024-08-26 00:23:40|192648.5|192483.9|192662.9|192488.4|192662.9|192488.8|192648.5|192483.9|5
1724631830000|2024-08-26 00:23:50|192662.2|192488.5|192702.8|192523.5|192702.8|192523.5|192662.2|192488.5|6
1724631840000|2024-08-26 00:24:00|192702.4|192528.3|192701.5|192521.6|192703.6|192531.3|192697.1|192521|10
1724631850000|2024-08-26 00:24:10|192697.1|192527.6|192703.1|192524.9|192703.7|192532.1|192697.1|192521.6|17
1724631860000|2024-08-26 00:24:20|192697.9|192519.7|192679.4|192509.8|192700.9|192519.7|192679.4|192509.8|4
1724631870000|2024-08-26 00:24:30|192682.5|192508.2|192681.1|192515.4|192682.5|192515.4|192679.3|192498.9|5
1724631880000|2024-08-26 00:24:40|192682.5|192515.8|192679.7|192508.1|192682.5|192515.8|192679.6|192503.3|6
1724631890000|2024-08-26 00:24:50|192675.9|192502.5|192675.9|192510.4|192675.9|192510.4|192675.9|192502.5|3
1724631900000|2024-08-26 00:25:00|192676|192503.9|192684.2|192514.4|192684.2|192514.4|192676|192502.4|6
1724631910000|2024-08-26 00:25:10|192681.8|192515.6|192691.4|192499.7|192691.4|192516.7|192680.1|192499.7|8
1724631920000|2024-08-26 00:25:20|192691.6|192400.7|192559.7|192389|192691.6|192400.7|192540.2|192357.8|21
1724631930000|2024-08-26 00:25:30|192558.3|192389.9|192559.2|192389.3|192559.2|192389.9|192558.3|192389.3|2
1724631950000|2024-08-26 00:25:50|192552.5|192389.6|192552.5|192389.6|192552.5|192389.6|192552.5|192389.6|1
1724631960000|2024-08-26 00:26:00|192559.5|192385.1|192629.8|192457.4|192633.1|192457.4|192552.7|192384.1|12
1724631970000|2024-08-26 00:26:10|192630.7|192458.2|192628.6|192449|192635.9|192458.3|192624.3|192448.5|16
1724631980000|2024-08-26 00:26:20|192624.7|192456|192626.3|192461.1|192633.5|192461.5|192624.7|192449|10
1724631990000|2024-08-26 00:26:30|192629.7|192454.4|192621.2|192464.2|192634.2|192464.2|192621.2|192454.1|11
1724632000000|2024-08-26 00:26:40|192625.5|192463.9|192620.9|192464.3|192629.6|192464.3|192620.9|192455.2|12
1724632010000|2024-08-26 00:26:50|192625.2|192464|192625.5|192455.5|192625.6|192464.3|192620.3|192455.5|15
1724632020000|2024-08-26 00:27:00|192622.9|192463.9|192628.1|192452.9|192633.7|192463.9|192622.9|192452.9|15
1724632030000|2024-08-26 00:27:10|192627.9|192449|192583.7|192418.9|192627.9|192449|192583.7|192418.9|7
1724632040000|2024-08-26 00:27:20|192583.6|192419|192583.6|192419|192583.6|192419|192583.6|192419|1
1724632050000|2024-08-26 00:27:30|192583.8|192418.3|192584.2|192418.6|192584.2|192418.6|192583.8|192418.3|3
1724632060000|2024-08-26 00:27:40|192577.1|192419.6|192582.8|192418|192582.8|192419.6|192577.1|192418|3
1724632070000|2024-08-26 00:27:50|192583.8|192418.1|192583.3|192419.7|192587.8|192419.7|192578.8|192418|12
1724632080000|2024-08-26 00:28:00|192582.1|192419.2|192587|192417.3|192587|192419.2|192581.4|192417.3|3
1724632090000|2024-08-26 00:28:10|192583.4||192582.9||192583.4||192582.9||2
1724632100000|2024-08-26 00:28:20|192583.5|192410.9|192583.8|192406.7|192583.8|192410.9|192557.6|192378.3|8
1724632110000|2024-08-26 00:28:30|192580.9|192405.5|192583.8|192406.3|192583.8|192406.3|192580.9|192405.5|2
1724632120000|2024-08-26 00:28:40|192541.7|192368.6|192549.4|192382.4|192551.1|192382.4|192538.7|192368.6|6
1724632130000|2024-08-26 00:28:50|192544.6|192377.6|192541|192368.8|192544.6|192377.6|192540.9|192368.8|10
1724632140000|2024-08-26 00:29:00|192544.7|192372.2|192541|192372.6|192546.2|192372.6|192541|192368.8|6
1724632150000|2024-08-26 00:29:10|192541.2|192371.6|192531.4|192370|192541.2|192371.6|192530.6|192370|4
1724632160000|2024-08-26 00:29:20|192527.9|192371.8|192536.5|192370.9|192536.5|192371.8|192527.9|192370.9|5
1724632170000|2024-08-26 00:29:30|192535.9|192370.4|192577.5|192412.1|192577.5|192412.1|192535.8|192370.3|6
1724632180000|2024-08-26 00:29:40|192580.7|192415.7|192580.6|192416.1|192580.7|192416.1|192580.6|192415.7|3
1724632200000|2024-08-26 00:30:00|192559.5|192431.9|192557|192429.3|192562.4|192434.7|192556.9|192428.8|7
1724632210000|2024-08-26 00:30:10|192553.5|192425.8|192554|192426.2|192559.4|192431.6|192553|192424.7|15
1724632220000|2024-08-26 00:30:20|192559.9|192427|192554.8|192427.5|192559.9|192432.9|192554.5|192427|6
1724632230000|2024-08-26 00:30:30|192559.5|192428.1|192554.7|192428|192559.5|192432.8|192554.7|192428|3
1724632240000|2024-08-26 00:30:40|192555.3|192427.9|192555.2|192428.5|192560.2|192433.6|192554.8|192427.9|7
1724632250000|2024-08-26 00:30:50|192553.2|192428.2|192553.2|192428.2|192553.2|192428.2|192553.2|192428.2|1
1724632260000|2024-08-26 00:31:00|192550.9|192425.9|192500.7|192367.3|192550.9|192425.9|192500.7|192367.3|15
1724632270000|2024-08-26 00:31:10||192367.9||192367.8||192367.9||192367.8|2
1724632280000|2024-08-26 00:31:20|192500.6|192369.8|192501.5|192369.8|192520.9|192391.9|192500.4|192369|14
1724632290000|2024-08-26 00:31:30|192501.8|192372.6|192464.1|192329.8|192501.8|192372.6|192464.1|192329.6|11
1724632300000|2024-08-26 00:31:40|192463.1|192330.5|192463.8|192329.9|192464|192330.5|192463.1|192329.2|4
1724632310000|2024-08-26 00:31:50||192329.7||192329.7||192329.7||192329.7|1
1724632320000|2024-08-26 00:32:00|192461.3|192257.1|192422.4|192295.4|192461.3|192296|192389.9|192257.1|7
1724632330000|2024-08-26 00:32:10|192422.6|192295.5|192422.6|192295.5|192422.6|192295.5|192422.6|192295.5|1
1724632340000|2024-08-26 00:32:20|192422|192292|192422.4|192291.2|192422.7|192292|192422|192287.2|5
1724632350000|2024-08-26 00:32:30|192422.9|192291.4|192417.2|192292.2|192422.9|192292.4|192417.2|192291.4|4
1724632360000|2024-08-26 00:32:40|192417.1|192292.1|192417.4|192292.4|192417.4|192292.4|192417.1|192292.1|2
1724632370000|2024-08-26 00:32:50|192415.5|192290.5|192407.2|192282.2|192416.6|192291.6|192407.2|192282.2|11
1724632380000|2024-08-26 00:33:00|192407.4|192282.4|192380.2|192255.2|192414.2|192289.2|192374.4|192249.4|13
1724632390000|2024-08-26 00:33:10|192381.2|192256.2|192382.5|192257.5|192383.9|192258.9|192381.2|192256.2|7
1724632400000|2024-08-26 00:33:20|192382.4|192257.4|192417|192292|192417|192292|192382.4|192257.4|14
1724632410000|2024-08-26 00:33:30|192416.7|192291.7|192416.7|192291.7|192416.7|192291.7|192416.7|192291.7|1
1724632420000|2024-08-26 00:33:40|192417.3|192292.3|192414.7|192289.7|192417.3|192292.3|192414.1|192289.1|9
1724632430000|2024-08-26 00:33:50|192414.1|192289.1|192415.9|192290.9|192415.9|192290.9|192414.1|192289.1|7
1724632440000|2024-08-26 00:34:00|192418.9|192293.9|192469.3|192344.3|192473.8|192348.8|192418.9|192293.9|18
1724632450000|2024-08-26 00:34:10|192470.8|192345.8|192418.9|192293.9|192474.4|192349.4|192418.9|192293.9|15
1724632460000|2024-08-26 00:34:20|192419.3|192294.3|192418.9|192293.9|192419.3|192294.3|192418.9|192293.9|2
1724632470000|2024-08-26 00:34:30|192417.7|192292.7|192417.8|192292.8|192419.3|192294.3|192417.6|192292.6|7
1724632480000|2024-08-26 00:34:40|192418.9|192293.9|192451|192326|192453.1|192328.1|192418.9|192293.9|8
1724632490000|2024-08-26 00:34:50|192450.4|192325.4|192443.9|192318.9|192450.4|192325.4|192443.9|192318.9|9
1724632500000|2024-08-26 00:35:00|192444.1|192319.1|192447.3|192322.3|192452.2|192327.2|192444.1|192319.1|13
1724632510000|2024-08-26 00:35:10|192447.4|192322.4|192448|192323|192451.8|192326.8|192447.4|192322.4|13
1724632520000|2024-08-26 00:35:20|192450.7|192325.7|192448.5|192323.5|192450.7|192325.7|192445.3|192320.3|19
1724632530000|2024-08-26 00:35:30|192448.1|192323.1|192447.4|192322.4|192452.3|192327.3|192444.7|192319.7|17
1724632540000|2024-08-26 00:35:40|192446.7|192321.7|192448.5|192323.5|192451.1|192326.1|192445.9|192320.9|14
1724632550000|2024-08-26 00:35:50|192448.3|192323.3|192448.9|192323.9|192453.6|192328.6|192446.5|192321.5|9
1724632560000|2024-08-26 00:36:00|192453.2|192328.2|192480.5|192355.5|192484.1|192359.1|192447.6|192322.6|16
1724632570000|2024-08-26 00:36:10|192480.7|192355.7|192480.3|192355.3|192480.7|192355.7|192479.5|192354.5|6
1724632580000|2024-08-26 00:36:20|192480.4|192355.4|192480.4|192355.4|192480.4|192355.4|192480.4|192355.4|1
1724632590000|2024-08-26 00:36:30|192491.1|192345.3|192491.1|192345.3|192491.1|192345.3|192491.1|192345.3|1
1724632600000|2024-08-26 00:36:40|192491.2|192344.2|192479.4|192354.4|192491.2|192357.3|192474.3|192344.2|8
1724632610000|2024-08-26 00:36:50|192484.9|192359.9|192480|192355|192485.5|192360.5|192480|192355|5
1724632620000|2024-08-26 00:37:00|192479.7|192354.7|192461.6|192336.6|192479.7|192354.7|192445.3|192320.3|29
1724632630000|2024-08-26 00:37:10|192466.7|192341.7|192447.3|192322.3|192466.7|192341.7|192446.6|192321.6|16
1724632640000|2024-08-26 00:37:20|192447.1|192322.1|192443.5|192318.5|192447.1|192322.1|192443.1|192318.1|9
1724632650000|2024-08-26 00:37:30|192444.7|192319.7|192446.1|192321.1|192450.1|192325.1|192444.3|192319.3|13
1724632660000|2024-08-26 00:37:40|192445.8|192320.8|192418.1|192293.1|192449|192324|192417.9|192292.9|13
1724632670000|2024-08-26 00:37:50|192418.2|192293.2|192410.8|192285.8|192418.2|192293.2|192408.5|192283.5|6
1724632680000|2024-08-26 00:38:00|192411.6|192286.6|192410.3|192285.3|192413.7|192288.7|192410.3|192285.3|3
1724632690000|2024-08-26 00:38:10|192410.7|192285.7|192410.9|192285.9|192411.5|192286.5|192410.7|192285.7|4
1724632700000|2024-08-26 00:38:20|192412.1|192287.1|192412.1|192287.1|192412.1|192287.1|192412.1|192287.1|1
1724632710000|2024-08-26 00:38:30|192415.8|192290.8|192410.9|192285.9|192415.8|192290.8|192409.8|192284.8|18
1724632720000|2024-08-26 00:38:40|192413|192288|192415.5|192290.5|192415.8|192290.8|192411.6|192286.6|15
1724632730000|2024-08-26 00:38:50|192413.5|192288.5|192379.7|192254.7|192415.5|192290.5|192371.3|192246.3|12
1724632740000|2024-08-26 00:39:00|192379.4|192254.4|192371.8|192246.8|192379.4|192254.4|192369.8|192244.8|4
1724632750000|2024-08-26 00:39:10|192368.9|192243.9|192342.2|192217.2|192368.9|192243.9|192339.9|192214.9|8
1724632760000|2024-08-26 00:39:20|192344.4|192219.4|192305.2|192180.2|192348.5|192223.5|192305.2|192180.2|13
1724632770000|2024-08-26 00:39:30|192303.7|192178.7|192275.9|192150.9|192303.7|192178.7|192274.7|192149.7|18
1724632780000|2024-08-26 00:39:40|192276.5|192151.5|192286.1|192135.1|192295.8|192151.8|192275.8|192129.9|19
1724632790000|2024-08-26 00:39:50|192288.1|192130.7|192287.5|192134.3|192294.1|192134.7|192285.7|192129.9|14
1724632800000|2024-08-26 00:40:00|192290|192134.8|192290.2|192135|192290.2|192135|192289.6|192134.7|4
1724632810000|2024-08-26 00:40:10|192289.6|192130.2|192235.6|192110.6|192289.6|192145.4|192235.6|192110.6|8
1724632820000|2024-08-26 00:40:20|192234.6|192109.6|192234.3|192109.3|192234.6|192109.6|192232.8|192107.8|4
1724632830000|2024-08-26 00:40:30|192234.6|192109.6|192234.7|192109.7|192234.7|192109.7|192232.7|192107.7|8
1724632840000|2024-08-26 00:40:40|192234.8|192109.8|192237.2|192112.2|192237.2|192112.2|192234.8|192109.8|9
1724632850000|2024-08-26 00:40:50|192236.9|192111.9|192235.6|192110.6|192238.1|192113.1|192234.3|192109.3|12
1724632860000|2024-08-26 00:41:00|192234.5|192109.5|192201.1|192076.1|192235.6|192110.6|192200.8|192075.8|13
1724632870000|2024-08-26 00:41:10|192200.9|192075.9|192192.9|192067.9|192200.9|192075.9|192190.2|192065.2|13
1724632890000|2024-08-26 00:41:30|192195.1|192070.1|192163.1|192038.1|192196.5|192071.5|192161.2|192036.2|10
1724632900000|2024-08-26 00:41:40|192165.1|192040.1|192162.8|192037.8|192165.1|192040.1|192162.5|192037.5|5
1724632910000|2024-08-26 00:41:50|192164|192039|192201.2|192076.2|192201.2|192076.2|192164|192039|2
1724632920000|2024-08-26 00:42:00|192201|192076|192198|192073|192201|192076|192198|192073|3
1724632930000|2024-08-26 00:42:10|192176.4|192051.4|192163.5|192038.5|192177|192052|192160.9|192035.9|18
1724632940000|2024-08-26 00:42:20|192164.6|192039.6|192165.1|192040.1|192175|192050|192161.7|192036.7|20
1724632950000|2024-08-26 00:42:30|192165.2|192040.2|192164.4|192039.4|192166.9|192041.9|192160.9|192035.9|20
1724632960000|2024-08-26 00:42:40|192161|192036|192158.2|192033.2|192167.7|192042.7|192158|192033|12
1724632970000|2024-08-26 00:42:50|192158|192033|192162.8|192037.8|192162.9|192037.9|192158|192033|9
1724632980000|2024-08-26 00:43:00|192164.5|192039.5|192174.5|192049.5|192176.7|192051.7|192164.5|192039.5|17
1724632990000|2024-08-26 00:43:10|192174.1|192049.1|192228.2|192103.2|192235|192110|192174.1|192049.1|24
1724633000000|2024-08-26 00:43:20|192231.5|192098.9|192231.9|192100.7|192231.9|192104.1|192228.2|192098.6|13
1724633010000|2024-08-26 00:43:30|192229|192104|192234.1|192109.1|192235.2|192110|192229|192100.6|12
1724633020000|2024-08-26 00:43:40|192234|192108.9|192234.1|192109.1|192234.1|192109.1|192233.8|192108.3|6
1724633030000|2024-08-26 00:43:50|192234|192109|192234.1|192109.1|192234.4|192109.4|192233.9|192108.9|6
1724633040000|2024-08-26 00:44:00|192248.9|192083.2|192252.3|192083.8|192252.3|192091.8|192243.9|192083.2|13
1724633050000|2024-08-26 00:44:10|192244.3|192091.8|192263.1|192138.1|192264.9|192139.9|192237.2|192083.7|15
1724633060000|2024-08-26 00:44:20|192267.2|192142.2|192265.9|192140.9|192269|192144|192265.9|192140.9|4
1724633070000|2024-08-26 00:44:30|192264.1|192139.1|192266.3|192141.3|192266.9|192141.9|192264.1|192139.1|8
1724633080000|2024-08-26 00:44:40|192266.6|192141.6|192266.7|192141.7|192266.7|192141.7|192266|192141|7
1724633090000|2024-08-26 00:44:50|192266.2|192141.2|192269.4|192144.4|192282.3|192144.8|192266.2|192120.3|7
1724633100000|2024-08-26 00:45:00|192237.5|192112.5|192230.2|192105.2|192237.5|192112.5|192230.2|192105.2|6
1724633110000|2024-08-26 00:45:10|192230.4|192105.4|192232.4|192107.4|192232.4|192107.4|192230.2|192105.2|4
1724633120000|2024-08-26 00:45:20|192232.7|192107.7|192232.5|192107.5|192232.7|192107.7|192232.5|192107.5|2
1724633130000|2024-08-26 00:45:30|192232.6|192107.6|192234.5|192109.5|192249.3|192124.3|192232.6|192107.6|12
1724633140000|2024-08-26 00:45:40|192234.3|192109.3|192223.2|192098.2|192235.7|192110.7|192223.2|192098.2|16
1724633150000|2024-08-26 00:45:50|192222.8|192097.8|192210.8|192085.8|192222.8|192097.8|192208.5|192083.5|7
1724633160000|2024-08-26 00:46:00|192212|192087|192221.6|192096.6|192227.3|192102.3|192212|192087|17
1724633170000|2024-08-26 00:46:10|192221.5|192096.5|192219|192094|192221.9|192096.9|192217.4|192092.4|15
1724633180000|2024-08-26 00:46:20|192220.1|192095.1|192168.4|192043.4|192220.1|192095.1|192168.4|192043.4|13
1724633190000|2024-08-26 00:46:30|192168.1|192043.1|192161.1|192036.1|192169.3|192044.3|192160.7|192035.7|6
1724633200000|2024-08-26 00:46:40|192160.1|192035.1|192189.2|192064.2|192189.2|192064.2|192160.1|192035.1|6
1724633210000|2024-08-26 00:46:50|192189.4|192064.4|192197.6|192072.6|192200.5|192075.5|192189.4|192064.4|8
1724633220000|2024-08-26 00:47:00|192196.7|192071.7|192187.3|192062.3|192196.7|192071.7|192176.3|192051.3|14
1724633230000|2024-08-26 00:47:10|192189.8|192064.8|192228.3|192103.3|192229.4|192104.4|192188.5|192063.5|17
1724633240000|2024-08-26 00:47:20|192227.5|192102.5|192227.5|192102.5|192232.7|192107.7|192227|192102|14
1724633250000|2024-08-26 00:47:30|192227.7|192102.7|192189.8|192064.8|192228.8|192103.8|192189.8|192064.8|12
1724633260000|2024-08-26 00:47:40|192188.8|192063.8|192156.9|192031.9|192188.8|192063.8|192155.4|192030.4|6
1724633290000|2024-08-26 00:48:10|192158.7|192012.4|192158.4|192002.7|192158.7|192012.4|192158.4|192002.7|2
1724633300000|2024-08-26 00:48:20|192159.2|192001.6|192158|192003.3|192159.2|192003.3|192158|192001.6|2
1724633310000|2024-08-26 00:48:30|192161|192006.7|192194.1|192069.1|192194.1|192069.1|192161|192006.7|6
1724633320000|2024-08-26 00:48:40|192193.8|192068.8|192194.2|192069.2|192196.9|192071.9|192193.3|192068.3|10
1724633330000|2024-08-26 00:48:50|192193.7|192068.7|192193.9|192068.9|192194.8|192069.8|192191.9|192066.9|9
1724633340000|2024-08-26 00:49:00|192193.6|192068.6|192199.6|192074.6|192223.6|192098.6|192191.9|192066.9|14
1724633350000|2024-08-26 00:49:10|192199.3|192074.3|192196.5|192071.5|192199.3|192074.3|192196.5|192071.5|4
1724633360000|2024-08-26 00:49:20|192197|192072|192194.2|192069.2|192197|192072|192194.2|192069.2|10
1724633370000|2024-08-26 00:49:30|192196.4|192071.4|192158.9|192033.9|192196.4|192071.4|192157.7|192032.7|10
1724633390000|2024-08-26 00:49:50|192160.2|192035.2|192158.6|192033.6|192170.1|192045.1|192157.8|192032.8|7
1724633400000|2024-08-26 00:50:00|192157.3|192032.3|192159|192034|192159|192034|192157.3|192032.3|12
1724633410000|2024-08-26 00:50:10|192157.9|192032.9|192158|192033|192160.2|192035.2|192154|192029|10
1724633420000|2024-08-26 00:50:20|192159|192034|192161.2|192036.2|192161.2|192036.2|192159|192032|17
1724633430000|2024-08-26 00:50:30|192160.7|192034.6|192161.1|192036.1|192161.1|192036.1|192160.7|192034.3|5
1724633450000|2024-08-26 00:50:50|192168.2|192018.6|192177.6|192052.3|192182.4|192057.4|192165.3|192016.6|14
1724633460000|2024-08-26 00:51:00|192176.8|192051.8|192223.7|192098.4|192223.8|192098.4|192176.8|192051.8|21
1724633470000|2024-08-26 00:51:10|192227.9|192102.6|192222|192097|192227.9|192102.6|192221|192095|17
1724633480000|2024-08-26 00:51:20|192225.8|192100.8|192220.5|192095.5|192225.8|192100.8|192220.4|192094.8|5
1724633490000|2024-08-26 00:51:30|192224.6|192099.6|192220.2|192095.2|192224.6|192099.6|192220.2|192095.2|4
1724633500000|2024-08-26 00:51:40|192225.2|192100.2|192266.6|192133.6|192266.6|192138.6|192221.2|192096.2|17
1724633510000|2024-08-26 00:51:50|192266.5|192134.9|192264.6|192139.6|192266.5|192139.6|192264.6|192134.1|6
1724633520000|2024-08-26 00:52:00|192301.9|192176.9|192248|192123|192301.9|192176.9|192248|192123|10
1724633530000|2024-08-26 00:52:10|192249.1|192124.1|192244.7|192119.7|192249.1|192124.1|192238.6|192108.1|19
1724633540000|2024-08-26 00:52:20|192242.9|192117.9|192273.5|192141.1|192277.8|192147.9|192242.1|192117.1|14
1724633550000|2024-08-26 00:52:30|192270.4|192142.9|192270.6|192143.7|192270.6|192143.7|192270.4|192142.9|2
1724633560000|2024-08-26 00:52:40|192273.3|192143|192274.3|192148.3|192277.2|192150.3|192273.3|192143|12
1724633570000|2024-08-26 00:52:50|192273.5|192147.6|192268.6|192142.9|192274.3|192148.4|192268.2|192142.8|5
1724633580000|2024-08-26 00:53:00|192268.5|192142.8|192302.1|192177.1|192307.6|192182.6|192268.5|192142.8|8
1724633590000|2024-08-26 00:53:10|192307.6|192182.6|192313.6|192188.6|192332.1|192207.1|192301.6|192175.5|12
1724633600000|2024-08-26 00:53:20|192307.9|192182.9|192302.3|192176.3|192307.9|192182.9|192301.7|192176|4
1724633610000|2024-08-26 00:53:30|192303.5|192178.5|192302.2|192175.1|192303.5|192178.5|192302.1|192171.7|8
1724633620000|2024-08-26 00:53:40|192302.1||192302.1||192302.1||192302.1||1
1724633630000|2024-08-26 00:53:50|192307.6|192182.6|192308|192163.5|192308.1|192182.6|192299.6|192154.9|12
1724633640000|2024-08-26 00:54:00|192297.9|192154.9|192300.2|192175.2|192300.2|192175.2|192297.1|192154.2|20
1724633650000|2024-08-26 00:54:10|192299.3|192174.3|192299.4|192174.4|192299.4|192174.4|192299.3|192174.3|2
1724633660000|2024-08-26 00:54:20|192300.7|192175.7|192291.4|192166.4|192318.7|192193.7|192291.4|192166.4|15
1724633670000|2024-08-26 00:54:30|192290.8|192165.8|192246.2|192121.2|192290.8|192165.8|192237.7|192112.7|17
1724633680000|2024-08-26 00:54:40|192243.4|192111.8|192246.2|192121.2|192246.2|192121.2|192243.4|192111.8|2
1724633690000|2024-08-26 00:54:50|192243.4|192111.8|192238.3|192112.5|192243.4|192112.5|192234.7|192108.7|16
1724633700000|2024-08-26 00:55:00|192238.7|192113.7|192257.9|192132.9|192265.9|192140.9|192238.7|192113.7|9
1724633710000|2024-08-26 00:55:10|192259.9|192134.9|192258|192133|192259.9|192134.9|192258|192133|3
1724633720000|2024-08-26 00:55:20|192262.4|192137.4|192257.4|192132.4|192262.4|192137.4|192257.4|192132.4|2
1724633730000|2024-08-26 00:55:30|192259.8|192134.8|192285.5|192160.5|192287.6|192162.6|192259.8|192134.8|7
1724633740000|2024-08-26 00:55:40|192284.7|192159.7|192279.8|192154.8|192284.7|192159.7|192279.8|192154.8|3
1724633750000|2024-08-26 00:55:50|192279.7|192154.7|192279|192154|192279.7|192154.7|192279|192154|2
1724633760000|2024-08-26 00:56:00|192278.7|192153.7|192279.2|192154.2|192280.6|192155.6|192278.7|192153.7|5
1724633770000|2024-08-26 00:56:10|192278.9|192153.9|192277.5|192152.5|192278.9|192153.9|192275.9|192150.9|4
1724633780000|2024-08-26 00:56:20|192277.6|192152.6|192282.3|192157.3|192282.3|192157.3|192277.5|192152.5|3
1724633790000|2024-08-26 00:56:30|192277.7|192152.7|192292.2|192167.2|192300.3|192174.7|192277.7|192152.7|25
1724633800000|2024-08-26 00:56:40|192291.3|192166.3|192293|192168|192300.7|192175.7|192289.6|192164.6|20
1724633810000|2024-08-26 00:56:50|192292.8|192167.8|192291.1|192166.1|192297.2|192172.2|192291.1|192166.1|15
1724633820000|2024-08-26 00:57:00|192291.8|192166.8|192292.6|192167.6|192297.1|192172.1|192291.1|192166.1|17
1724633830000|2024-08-26 00:57:10|192292.2|192167.2|192299.2|192174.2|192303|192178|192291.1|192166.1|13
1724633840000|2024-08-26 00:57:20|192296|192171|192291.3|192166.3|192296|192171|192289.9|192164.9|5
1724633850000|2024-08-26 00:57:30|192290.1|192165.1|192318|192193|192322.7|192197.7|192290.1|192165.1|19
1724633860000|2024-08-26 00:57:40|192317.7|192192.7|192320|192195|192320|192195|192317.7|192192.7|4
1724633870000|2024-08-26 00:57:50|192318.6|192193.6|192319.7|192194.7|192320|192195|192318.6|192193.6|4
1724633880000|2024-08-26 00:58:00|192320.1|192195.1|192320.3|192195.3|192320.3|192195.3|192320.1|192195.1|2
1724633900000|2024-08-26 00:58:20|192320.4|192195.4|192306.5|192179|192320.4|192195.4|192306.5|192179|4
1724633910000|2024-08-26 00:58:30|192314.7|192189.7|192311.9|192186.9|192314.7|192189.7|192311.9|192186.9|4
1724633920000|2024-08-26 00:58:40|192311.1|192186.1|192276.1|192151.1|192311.1|192186.1|192272.8|192147.8|12
1724633930000|2024-08-26 00:58:50|192271.9|192146.9|192276.2|192151.2|192276.2|192151.2|192271.9|192146.9|6
1724633940000|2024-08-26 00:59:00|192271.9|192146.9|192280|192155|192280|192155|192271.9|192146.9|11
1724633950000|2024-08-26 00:59:10|192275.5|192150.5|192279|192154|192286.6|192161.6|192275.5|192150.5|11
1724633960000|2024-08-26 00:59:20|192278.7|192153.7|192284.2|192159.2|192290.5|192165.5|192278.7|192153.7|6
1724633970000|2024-08-26 00:59:30|192290.6|192165.6|192289.1|192164.1|192290.6|192165.6|192287.8|192162.8|9
1724633980000|2024-08-26 00:59:40|192289.2|192164.2|192285.5|192160.5|192305|192180|192284.9|192159.9|12
1724633990000|2024-08-26 00:59:50|192286.3|192161.3|192280.1|192155.1|192286.3|192161.3|192279.6|192151.6|22
1724634000000|2024-08-26 01:00:00|192300.5|192134.5|192300.5|192134.5|192300.5|192134.5|192300.5|192134.5|1
1724634010000|2024-08-26 01:00:10|192301.8|192135.6|192316|192143.3|192316|192149.3|192301.8|192135.6|9
1724634020000|2024-08-26 01:00:20|192315.9|192138.8|192312.3|192121.3|192315.9|192146.2|192308.5|192120.8|17
1724634030000|2024-08-26 01:00:30|192308.4|192126.1|192314.5|192122.3|192314.5|192126.1|192308.4|192121.7|5
1724634040000|2024-08-26 01:00:40|192311.5|192125.3|192299.8|192119.1|192313.6|192125.7|192299.7|192114.7|8
1724634050000|2024-08-26 01:00:50|192293.9|192117.6|192299.1|192123.8|192299.5|192123.8|192293|192117.6|6
1724634060000|2024-08-26 01:01:00|192245.3|192079.5|192266.1|192091.3|192266.9|192094.9|192245.3|192079.5|6
1724634070000|2024-08-26 01:01:10|192259.9|192094.2|192260|192091.3|192266.3|192094.2|192259.9|192091.3|6
1724634080000|2024-08-26 01:01:20|192266.2|192091.9|192237.8|192094.8|192266.2|192095.7|192237.8|192091.9|15
1724634090000|2024-08-26 01:01:30|192237.9|192096.1|192242.3|192109.2|192247.1|192110.8|192234.2|192096.1|14
1724634100000|2024-08-26 01:01:40|192237.6|192105.2|192237.8|192098.1|192237.9|192105.2|192232.1|192098.1|9
1724634110000|2024-08-26 01:01:50|192233.8|192102.6|192243.7|192101.5|192243.7|192103|192233|192101.5|10
1724634120000|2024-08-26 01:02:00|192243.8|192109.6|192233.4|192101.5|192243.8|192109.6|192233.2|192101.5|6
1724634130000|2024-08-26 01:02:10|192233|192101.7|192254.7|192099.4|192254.7|192109|192216.1|192079.4|10
1724634140000|2024-08-26 01:02:20|192260.2|192104.8|192280|192115.5|192280|192124.7|192260.2|192104.8|7
1724634150000|2024-08-26 01:02:30|192278.2|192117.7|192279.5|192116.6|192279.5|192117.7|192278.2|192116.6|2
1724634160000|2024-08-26 01:02:40|192279.2|192117|192279.4|192121.3|192279.4|192124.7|192278.8|192117|14
1724634170000|2024-08-26 01:02:50|192279.3|192121.5|192270.9|192126.6|192279.3|192133|192270.9|192121.5|12
1724634180000|2024-08-26 01:03:00|192271.2|192127|192269.9|192127.2|192271.4|192133.5|192269.9|192126.8|6
1724634190000|2024-08-26 01:03:10|192277.1|192123.4|192277.1|192123.4|192277.1|192123.4|192277.1|192123.4|1
1724634200000|2024-08-26 01:03:20|192272.1|192113.4|192272.1|192113.4|192272.1|192113.4|192272.1|192113.4|1
1724634210000|2024-08-26 01:03:30|192271.9|192114.8|192271.9|192114.5|192272.3|192114.8|192271.9|192114|4
1724634220000|2024-08-26 01:03:40|192272.1|192121.9|192253.1|192117.3|192272.1|192121.9|192253.1|192117.3|3
1724634230000|2024-08-26 01:03:50|192252.6|192118.1|192251.7|192117.9|192255.7|192130.7|192251.7|192117.9|4
1724634240000|2024-08-26 01:04:00|192254.3|192119.8|192251.9|192119.4|192254.3|192119.8|192251.9|192118.7|3
1724634250000|2024-08-26 01:04:10|192269.3|192115|192253.4|192092.3|192275.7|192127|192253.4|192092.3|9
1724634260000|2024-08-26 01:04:20|192250.2|192087.1|192214.6|192056.5|192250.2|192087.1|192214.6|192056.5|6
1724634270000|2024-08-26 01:04:30|192207.4|192056.8|192214.1|192056.8|192214.2|192057.9|192206.9|192056.8|8
1724634280000|2024-08-26 01:04:40|192206.8|192059.2|192205.9|192057.2|192214.1|192059.2|192205.9|192057.2|8
1724634290000|2024-08-26 01:04:50|192213.4|192060.2|192200.4|192053.9|192213.4|192060.2|192200.4|192053.4|4
1724634300000|2024-08-26 01:05:00|192192.6|192053.3|192214.5|192049.4|192215.3|192054.6|192192.6|192049.4|5
1724634310000|2024-08-26 01:05:10|192214.2|192055.4|192226.7|192051.3|192226.8|192055.4|192214.1|192051.3|4
1724634320000|2024-08-26 01:05:20|192229.4|192060|192228.4|192073|192229.4|192073|192228.4|192060|2
1724634330000|2024-08-26 01:05:30|192221.8|192071.1|192239.3|192093.3|192239.3|192093.3|192221.8|192071.1|19
1724634340000|2024-08-26 01:05:40|192235.3|192088.6|192263.7|192115.2|192264.8|192116.6|192235.3|192088.6|10
1724634350000|2024-08-26 01:05:50|192263.6|192115.4|192266.4|192117.7|192267.2|192119.8|192263.6|192115.4|7
1724634360000|2024-08-26 01:06:00|192268|192118.4|192266.8|192119.7|192268|192119.7|192266.6|192117.2|6
1724634370000|2024-08-26 01:06:10|192270.4|192119.8|192256.9|192116.9|192270.4|192119.8|192256.8|192116.8|6
1724634380000|2024-08-26 01:06:20|192257.4|192119.6|192257.5|192117.2|192257.5|192119.6|192253.9|192117.1|6
1724634390000|2024-08-26 01:06:30|192259.4|192117.9|192257.5|192114.7|192259.4|192117.9|192257.3|192114.6|6
1724634400000|2024-08-26 01:06:40|192250.9|192117.5|192250|192122.8|192250.9|192125.9|192250|192114.3|12
1724634410000|2024-08-26 01:06:50|192251.4|192126.4|192335|192192.9|192372.8|192227.3|192251.4|192126.4|8
1724634420000|2024-08-26 01:07:00|192335.3|192196.7|192351.1|192186.9|192362.8|192196.7|192335.3|192178|14
1724634430000|2024-08-26 01:07:10|192355.5|192179.3|192352.2|192185.3|192358.6|192188.2|192350.2|192171.2|14
1724634440000|2024-08-26 01:07:20|192354.3|192172|192340.6|192175.8|192354.8|192188.6|192339.7|192171.5|11
1724634450000|2024-08-26 01:07:30|192336.4|192173.9|192340.5|192176|192340.5|192176|192336.4|192173.9|2
1724634460000|2024-08-26 01:07:40|192338.5|192176.5|192340.3|192177.2|192340.3|192177.2|192338.5|192176.5|2
1724634470000|2024-08-26 01:07:50|192346.8|192184.2|192354.9|192187.8|192354.9|192187.8|192346.8|192183.2|4
1724634480000|2024-08-26 01:08:00|192353|192189.8|192338.3|192177.4|192354.9|192189.8|192338.3|192177.4|5
1724634490000|2024-08-26 01:08:10|192313.6|192139.5|192307.8|192131.3|192313.6|192139.5|192302.5|192131.3|7
1724634500000|2024-08-26 01:08:20|192310.6|192125.3|192309.4|192132|192311|192132|192309.4|192124.7|3
1724634510000|2024-08-26 01:08:30|192308.5|192134.5|192309.1|192132.6|192309.1|192134.5|192308.5|192132.6|2
1724634520000|2024-08-26 01:08:40|192311.7|192126.2|192318.9|192155.4|192320.2|192158.1|192300.5|192121.9|8
1724634530000|2024-08-26 01:08:50|192319.6|192154.7|192320.4|192145.4|192321.9|192157.3|192319.6|192138.3|7
1724634540000|2024-08-26 01:09:00|192319.4|192146.6|192320.4|192145.4|192320.7|192146.6|192319.4|192144|5
1724634550000|2024-08-26 01:09:10|192320.5|192148.3|192317.4|192145.2|192320.5|192148.3|192311.8|192145.2|3
1724634560000|2024-08-26 01:09:20|192322.4|192144.2|192302.8|192133|192346.6|192168.3|192298.5|192129.3|13
1724634570000|2024-08-26 01:09:30|192304.6|192134.7|192302.8|192136.4|192304.6|192136.4|192302.8|192133.2|3
1724634590000|2024-08-26 01:09:50|192305.2|192142|192302|192143.4|192306|192144.8|192302|192142|5
1724634600000|2024-08-26 01:10:00|192298|192139.3|192295.8|192137.4|192298|192139.3|192295|192134.1|6
1724634610000|2024-08-26 01:10:10|192296.3|192141.7|192287.5|192147.1|192304.6|192152.4|192287.5|192141.7|4
1724634620000|2024-08-26 01:10:20|192287.3|192147.7|192238.1|192084|192287.3|192147.7|192217.9|192073.8|15
1724634630000|2024-08-26 01:10:30|192237.2|192076.6|192238.1|192080.6|192238.1|192083.3|192237.2|192076.6|4
1724634650000|2024-08-26 01:10:50|192233.3|192077.8|192225.2|192074.8|192233.3|192079.3|192225.2|192074.8|4
1724634660000|2024-08-26 01:11:00|192223.5|192075.2|192218.7|192081.2|192226.8|192083|192218.7|192074.7|17
1724634670000|2024-08-26 01:11:10|192228.4|192075.7|192228.4|192075.7|192228.4|192075.7|192228.4|192075.7|1
1724634680000|2024-08-26 01:11:20|192227.1|192079.2|192223.5|192072.5|192234.3|192090|192223.5|192072.5|5
1724634690000|2024-08-26 01:11:30|192222.7|192074.3|192227.3|192082|192228.1|192084.5|192218.3|192072.1|6
1724634700000|2024-08-26 01:11:40|192216.8|192084.6|192222.4|192081.6|192222.4|192084.6|192213.2|192075.6|5
1724634720000|2024-08-26 01:12:00|192222.9|192074.2|192222.3|192074.2|192222.9|192081.6|192222.3|192074.2|11
1724634730000|2024-08-26 01:12:10|192154|192081.5|192138.5|191973.6|192172.5|192081.5|192132.8|191973.6|19
1724634740000|2024-08-26 01:12:20|192139.6|191973.5|192176.9|192040.7|192185.1|192044.9|192139.6|191973.5|7
1724634750000|2024-08-26 01:12:30|192169.7|192014.2|192167.7|192014.6|192169.7|192015.1|192167.3|192007.4|5
1724634770000|2024-08-26 01:12:50|192173|192011.8|192189.5|192045.2|192189.5|192045.2|192173|192011.8|4
1724634780000|2024-08-26 01:13:00|192189.1|192045.5|192189.1|192052.8|192190.4|192054.7|192189.1|192045.5|4
1724634800000|2024-08-26 01:13:20|192182.2|192072.5|192191.6|192066.6|192197.5|192072.5|192182.2|192066.6|3
1724634810000|2024-08-26 01:13:30|192195.6|192070.6|192186.9|192061.9|192195.6|192070.6|192186.9|192061.9|3
1724634820000|2024-08-26 01:13:40|192192.5|192067.5|192200.1|192075.1|192200.1|192075.1|192186.9|192058.5|8
1724634830000|2024-08-26 01:13:50|192198.2|192073.2|192191.4|192066.4|192198.2|192073.2|192191.4|192066.4|2
1724634840000|2024-08-26 01:14:00|192193.9|192068.9|192191.2|192066.2|192195.7|192070.7|192191.2|192066.2|4
1724634850000|2024-08-26 01:14:10|192196.1|192071.1|192196.6|192068.4|192197.4|192071.1|192196.1|192066.6|4
1724634860000|2024-08-26 01:14:20|192198.6|192070.4|192205.1|192071.6|192205.1|192071.6|192198.6|192069.4|5
1724634870000|2024-08-26 01:14:30|192202|192069.4|192202|192069.4|192205.1|192071.6|192202|192069.4|3
1724634880000|2024-08-26 01:14:40|192205.1|192071.6|192196.1|192071.1|192217.8|192092.8|192193.2|192068.2|11
1724634890000|2024-08-26 01:14:50|192195|192070|192191.6|192066.6|192196.1|192071.1|192188.7|192063.7|5
1724634900000|2024-08-26 01:15:00|192188.7|192063.7|192196|192068.1|192202.3|192070|192188.1|192054.6|23
1724634910000|2024-08-26 01:15:10|192192|192068|192193.9|192068.9|192198.6|192068.9|192190.5|192055.7|6
1724634920000|2024-08-26 01:15:20|192193.7|192068.7|192193.7|192068.7|192193.7|192068.7|192193.7|192068.7|1
1724634930000|2024-08-26 01:15:30|192189.3|192064.3|192190.2|192065.2|192192|192067|192189.3|192064.3|3
1724634940000|2024-08-26 01:15:40|192188.8|192063.8|192191.2|192066.2|192191.2|192066.2|192188.8|192063.8|2
1724634950000|2024-08-26 01:15:50|192192.2|192067.2|192188.8|192063.3|192212.2|192087.2|192188.8|192063.3|9
1724634960000|2024-08-26 01:16:00|192195.6|192070.6|192193.9|192062.3|192214.1|192089.1|192188.8|192062.3|12
1724634970000|2024-08-26 01:16:10|192195.7|192070.7|192191.9|192060.5|192195.7|192070.7|192191.9|192060.5|11
1724634980000|2024-08-26 01:16:20|192189.9|192065.6|192135.7|192010.7|192190.8|192065.8|192135.7|192010.7|11
1724634990000|2024-08-26 01:16:30|192131.9|192005.3|192121.6|191992.7|192131.9|192005.3|192121.6|191992.7|8
1724635000000|2024-08-26 01:16:40|192124.9|191999.9|192119.3|191984.4|192153.7|192028.7|192119.3|191984.4|10
1724635010000|2024-08-26 01:16:50|192124.1|191983.5|192095.5|191970.5|192130.9|192005.9|192094.4|191963.6|11
1724635020000|2024-08-26 01:17:00|192094.4|191963.6|192091.5|191966.5|192094.4|191969|192091.2|191956.6|4
1724635030000|2024-08-26 01:17:10|192091.2|191962.7|192091.1|191962.7|192091.2|191962.7|192090.1|191953.3|7
1724635040000|2024-08-26 01:17:20|192090.1|191953.4|192084.1|191950.9|192090.1|191962.6|192084.1|191950.9|8
1724635050000|2024-08-26 01:17:30|192080.6|191955.6|192089.6|191964.6|192101.6|191976.6|192063.8|191934.4|12
1724635060000|2024-08-26 01:17:40|192100.5|191975.5|192096.5|191971.5|192108|191980.4|192095.6|191970.6|8
1724635070000|2024-08-26 01:17:50|192092.2|191967.2|192092.2|191967.2|192092.2|191967.2|192092.2|191967.2|1
1724635080000|2024-08-26 01:18:00|192093.5|191968.5|192091.9|191966.9|192093.5|191968.5|192091.9|191966.9|2
1724635090000|2024-08-26 01:18:10|192110.9|191985.9|192094.2|191969.2|192110.9|191985.9|192093.4|191968.4|3
1724635100000|2024-08-26 01:18:20|192090.4|191965.4|192090.4|191965.4|192094.4|191969.4|192090.4|191965.4|3
1724635110000|2024-08-26 01:18:30|192088.5|191962.5|192068.3|191932.9|192088.5|191962.5|192062.4|191927.1|12
1724635120000|2024-08-26 01:18:40|192065.1|191942|192119.4|191994.4|192119.4|191994.4|192065.1|191938.4|10
1724635130000|2024-08-26 01:18:50|192117.8|191992.8|192102.3|191977.3|192117.8|191992.8|192101.8|191976.8|17
1724635140000|2024-08-26 01:19:00|192102.2|191977.2|192052.3|191927.3|192102.2|191977.2|192048.9|191923.9|26
1724635150000|2024-08-26 01:19:10|192051.7|191926.7|192064.3|191939.3|192070.5|191945.5|192051.7|191926.7|20
1724635160000|2024-08-26 01:19:20|192066.7|191941.7|192056.1|191931.1|192066.7|191941.7|192056.1|191931.1|4
1724635170000|2024-08-26 01:19:30|192055.5|191930.5|192051.3|191926.3|192055.5|191930.5|192051.3|191923.1|5
1724635180000|2024-08-26 01:19:40|192046.1|191921.1|192033.2|191908.2|192046.1|191921.1|192033.2|191908.2|2
1724635190000|2024-08-26 01:19:50|192034.7|191909.7|192068.3|191943.3|192068.3|191943.3|192034.7|191909.7|9
1724635200000|2024-08-26 01:20:00|192065.4|191940.4|192064.1|191939.1|192081.9|191956.9|192059.9|191934.9|20
1724635210000|2024-08-26 01:20:10|192061.9|191936.9|192066.4|191941.4|192070.9|191945.9|192058.9|191933.9|20
1724635230000|2024-08-26 01:20:30|192078.6|191953.6|192078.6|191953.6|192078.6|191953.6|192078.6|191953.6|1
1724635240000|2024-08-26 01:20:40|192081.3|191956.3|192076.4|191951.4|192081.3|191956.3|192076.4|191951.4|3
1724635250000|2024-08-26 01:20:50|192083.1|191958.1|192078.4|191953.4|192083.1|191958.1|192078.4|191953.4|4
1724635260000|2024-08-26 01:21:00|192080.6|191955.6|192073.5|191948.5|192080.6|191955.6|192070.8|191945.8|4
1724635270000|2024-08-26 01:21:10|192076.9|191951.9|192070.1|191945.1|192076.9|191951.9|192068|191943|14
1724635280000|2024-08-26 01:21:20|192068|191943|192070.1|191945.1|192070.1|191945.1|192068|191943|6
1724635290000|2024-08-26 01:21:30|192070.9|191945.9|192080.9|191955.9|192080.9|191955.9|192070.9|191945.9|3
1724635300000|2024-08-26 01:21:40|192076.4|191951.4|192076.8|191951.8|192082.3|191957.3|192074.2|191949.2|11
1724635310000|2024-08-26 01:21:50|192076.7|191951.7|192076|191951|192079.7|191954.7|192076|191951|6
1724635320000|2024-08-26 01:22:00|192074.1|191949.1|192074.1|191949.1|192074.1|191949.1|192074.1|191949.1|1
1724635330000|2024-08-26 01:22:10|192077.2|191952.2|192084.9|191959.9|192089.8|191964.8|192074.2|191949.2|6
1724635340000|2024-08-26 01:22:20|192084.4|191959.4|192084.4|191959.4|192084.4|191959.4|192084.4|191959.4|1
1724635350000|2024-08-26 01:22:30|192084.9|191959.9|192110.8|191985.8|192116.2|191991.2|192084.9|191959.9|7
1724635360000|2024-08-26 01:22:40|192110.4|191985.4|192111.2|191986.2|192112.9|191987.9|192109.4|191984.4|11
1724635370000|2024-08-26 01:22:50|192112.1|191987.1|192113|191988|192113|191988|192112.1|191987.1|4
1724635380000|2024-08-26 01:23:00|192113.5|191988.5|192116.5|191991.5|192116.5|191991.5|192112.8|191987.8|3
1724635390000|2024-08-26 01:23:10|192115.7|191990.7|192114.9|191989.9|192117.9|191992.9|192114.9|191989.9|4
1724635400000|2024-08-26 01:23:20|192117.7|191992.7|192115.9|191990.9|192117.7|191992.7|192114.5|191989.5|8
1724635410000|2024-08-26 01:23:30|192112.3|191987.3|192112|191987|192113.5|191988.5|192111.6|191986.6|7
1724635420000|2024-08-26 01:23:40|192112.8|191987.8|192111.8|191986.8|192114.4|191989.4|192111.5|191986.5|8
1724635430000|2024-08-26 01:23:50|192112.6|191987.6|192111.9|191986.9|192112.6|191987.6|192111.8|191986.8|4
1724635440000|2024-08-26 01:24:00|192112.9|191987.9|192114.8|191989.8|192116.6|191991.6|192112.9|191987.9|17
1724635450000|2024-08-26 01:24:10|192114.7|191989.7|192114.7|191989.7|192116.7|191991.7|192112.9|191987.9|13
1724635460000|2024-08-26 01:24:20|192113.7|191988.7|192110.8|191985.8|192118|191993|192110.8|191985.8|26
1724635470000|2024-08-26 01:24:30|192111.7|191986.7|192111.7|191986.7|192111.7|191986.7|192110.8|191985.8|3
1724635480000|2024-08-26 01:24:40|192110.8|191985.8|192110.8|191985.8|192113.2|191988.2|192110.8|191985.8|14
1724635490000|2024-08-26 01:24:50|192111.6|191986.6|192115.8|191990.8|192116.7|191991.7|192110.6|191985.6|12
1724635510000|2024-08-26 01:25:10|192114.7|191989.7|192114.3|191989.3|192116.1|191991.1|192113.8|191988.8|6
1724635520000|2024-08-26 01:25:20|192110.6|191985.6|192112.5|191987.5|192112.6|191987.6|192110.6|191985.6|6
1724635530000|2024-08-26 01:25:30|192111.5|191986.5|192111.4|191986.4|192112.3|191987.3|192111.4|191986.4|5
1724635540000|2024-08-26 01:25:40|192112.3|191987.3|192112.5|191987.5|192112.5|191987.5|192111.2|191986.2|5
1724635550000|2024-08-26 01:25:50|192116.8|191991.8|192116.8|191991.8|192116.8|191991.8|192116.8|191991.8|1
1724635560000|2024-08-26 01:26:00|192115.1|191990.1|192075.5|191950.5|192115.1|191990.1|192075.5|191950.5|6
1724635570000|2024-08-26 01:26:10|192076|191951|192078.3|191953.3|192078.3|191953.3|192076|191951|2
1724635580000|2024-08-26 01:26:20|192077|191952|192077|191952|192077|191952|192077|191952|1
1724635590000|2024-08-26 01:26:30|192082.1|191957.1|192099.1|191974.1|192100.1|191975.1|192082.1|191957.1|9
1724635600000|2024-08-26 01:26:40|192099|191974|192099|191974|192100.9|191975.9|192099|191974|3
1724635610000|2024-08-26 01:26:50|192098.9|191973.9|192098.9|191973.9|192098.9|191973.9|192098.9|191973.9|1
1724635620000|2024-08-26 01:27:00|192095.6|191970.6|192094.4|191969.4|192095.6|191970.6|192094.3|191969.3|5
1724635630000|2024-08-26 01:27:10|192097.7|191972.7|192081.7|191956.7|192097.7|191972.7|192081.7|191956.7|8
1724635640000|2024-08-26 01:27:20|192084.5|191959.5|192087.5|191962.5|192087.5|191962.5|192082.6|191957.6|4
1724635650000|2024-08-26 01:27:30|192082.5|191957.5|192074.7|191949.7|192082.5|191957.5|192074.7|191949.7|2
1724635660000|2024-08-26 01:27:40|192077.3|191952.3|192089.1|191964.1|192089.1|191964.1|192077.3|191952.3|5
1724635670000|2024-08-26 01:27:50|192087.3|191962.3|192075.3|191950.3|192089.1|191964.1|192075.3|191950.3|9
1724635680000|2024-08-26 01:28:00|192079.8|191954.8|192079.8|191954.8|192079.8|191954.8|192079.8|191954.8|1
1724635690000|2024-08-26 01:28:10|192080.9|191955.9|192083.3|191958.3|192085.6|191960.6|192080|191955|5
1724635700000|2024-08-26 01:28:20|192085.8|191960.8|192088.9|191963.9|192091.7|191966.7|192085.8|191960.8|6
1724635730000|2024-08-26 01:28:50|192089|191964|192085.2|191960.2|192089|191964|192085.2|191960.2|4
1724635740000|2024-08-26 01:29:00|192086.6|191961.6|192085.2|191960.2|192086.6|191961.6|192082.2|191957.2|6
1724635750000|2024-08-26 01:29:10|192086.8|191961.8|192086.8|191961.8|192086.8|191961.8|192086.8|191961.8|1
1724635760000|2024-08-26 01:29:20|192086.9|191961.9|192086.9|191961.9|192086.9|191961.9|192086.9|191961.9|1
1724635770000|2024-08-26 01:29:30|192088.4|191963.4|192088.4|191963.4|192088.4|191963.4|192088.4|191963.4|1
1724635780000|2024-08-26 01:29:40|192091.3|191966.3|192092.1|191967.1|192095.7|191970.7|192091.3|191966.3|4
1724635810000|2024-08-26 01:30:10|192090.4|191965.4|192086.2|191961.2|192090.4|191965.4|192086.2|191961.2|3
1724635820000|2024-08-26 01:30:20|192089.5|191964.5|192088.2|191963.2|192089.5|191964.5|192087|191962|3
1724635830000|2024-08-26 01:30:30|192087.6|191962.6|192087.6|191962.6|192087.6|191962.6|192087.6|191962.6|1
1724635850000|2024-08-26 01:30:50|192087.7|191962.7|192086.1|191961.1|192087.7|191962.7|192086.1|191961.1|2
1724635860000|2024-08-26 01:31:00|192082.4|191957.4|191967.4|191842.4|192083.6|191958.6|191967.1|191839.9|8
1724635870000|2024-08-26 01:31:10|191968.4|191843.4|191971.8|191846.8|191976.2|191851.2|191968|191843|21
1724635880000|2024-08-26 01:31:20|191961.9|191836.9|191948.7|191823.7|191976.3|191851.3|191948.5|191823.5|19
1724635890000|2024-08-26 01:31:30|191947.7|191822.7|191945.9|191820.9|191948.9|191823.9|191945.2|191820.2|6
1724635900000|2024-08-26 01:31:40|191945.6|191820.6|191931.9|191806.9|191946.4|191821.4|191928.4|191803.4|12
1724635910000|2024-08-26 01:31:50|191929.9|191804.9|191932.6|191807.6|191932.9|191807.9|191929.2|191804.2|14
1724635920000|2024-08-26 01:32:00|191937.3|191812.3|191973.2|191848.2|191975.4|191850.4|191935.9|191810.9|7
1724635930000|2024-08-26 01:32:10|191973.4|191848.4|191998.5|191873.5|192000.1|191875.1|191973.2|191848.2|5
1724635940000|2024-08-26 01:32:20|192000.2|191875.2|191990.1|191865.1|192000.2|191875.2|191990.1|191865.1|6
1724635950000|2024-08-26 01:32:30|191989.7|191864.7|191987.1|191862.1|191996.2|191871.2|191986.9|191861.9|15
1724635960000|2024-08-26 01:32:40|191986|191861|191973.4|191848.4|191987.6|191862.6|191968.6|191843.6|11
1724635980000|2024-08-26 01:33:00|191972.4|191847.4|191972.4|191847.4|191972.4|191847.4|191972.4|191847.4|1
1724635990000|2024-08-26 01:33:10|191973.9|191848.9|191981.6|191856.6|191983.1|191858.1|191971.8|191846.8|13
1724636000000|2024-08-26 01:33:20|191979.6|191854.6|191966.3|191841.3|191981|191856|191966.3|191841.3|5
1724636010000|2024-08-26 01:33:30|191964|191839|191968.6|191843.6|191968.6|191843.6|191964|191839|4
1724636020000|2024-08-26 01:33:40|191965.7|191840.7|191983.9|191858.9|191988.2|191863.2|191965.7|191840.7|11
1724636030000|2024-08-26 01:33:50|191982.2|191857.2|191979.4|191854.4|191982.2|191857.2|191978.2|191853.2|4
1724636040000|2024-08-26 01:34:00|191978.4|191853.4|191983.4|191858.4|191986.4|191861.4|191978.4|191853.4|11
1724636050000|2024-08-26 01:34:10|191987.7|191862.7|192012.7|191887.7|192014.2|191889.2|191987.7|191862.7|9
1724636060000|2024-08-26 01:34:20|192013.2|191888.2|192004.5|191879.5|192016.3|191891.3|192002.2|191877.2|24
1724636070000|2024-08-26 01:34:30|192005.5|191880.5|192005.5|191880.5|192005.5|191880.5|192005.5|191880.5|1
1724636080000|2024-08-26 01:34:40|192005.7|191880.7|192006.9|191881.9|192006.9|191881.9|192005.5|191880.5|4
1724636090000|2024-08-26 01:34:50|192008.1|191883.1|192008.9|191883.9|192009.2|191884.2|192008.1|191883.1|3
1724636100000|2024-08-26 01:35:00|192008.4|191883.4|192007.3|191882.3|192009.8|191884.8|192004.8|191879.8|20
1724636110000|2024-08-26 01:35:10|192009|191884|192031|191906|192034.1|191909.1|192009|191884|9
1724636120000|2024-08-26 01:35:20|192031.6|191906.6|192019.5|191894.5|192046|191921|192015.4|191890.4|15
1724636130000|2024-08-26 01:35:30|192023|191898|192019.9|191894.9|192023|191898|192018.8|191893.8|10
1724636140000|2024-08-26 01:35:40|192020.5|191895.5|192023.4|191898.4|192023.4|191898.4|192019.9|191894.9|5
1724636150000|2024-08-26 01:35:50|192020.2|191895.2|192020.2|191895.2|192023.4|191898.4|192020.1|191895.1|4
1724636170000|2024-08-26 01:36:10|192021.1|191896.1|192032.7|191907.7|192033.8|191908.8|192021.1|191896.1|23
1724636180000|2024-08-26 01:36:20|192031.2|191906.2|192033|191908|192033.2|191908.2|192031.2|191906.2|8
1724636190000|2024-08-26 01:36:30|192034.9|191909.9|192024.9|191899.9|192034.9|191909.9|192024.8|191899.8|16
1724636200000|2024-08-26 01:36:40|192029.1|191904.1|192029.2|191904.2|192031.2|191906.2|192029.1|191904.1|6
1724636210000|2024-08-26 01:36:50|192031.1|191906.1|192029.2|191904.2|192031.1|191906.1|192029.2|191904.2|5
1724636220000|2024-08-26 01:37:00|192031.4|191906.4|192029.3|191904.3|192031.4|191906.4|192028.7|191903.7|5
1724636230000|2024-08-26 01:37:10|192031.9|191906.9|192031.4|191906.4|192032.3|191907.3|192029.6|191904.6|16
1724636240000|2024-08-26 01:37:20|192030.4|191905.4|192029.4|191904.4|192032.4|191907.4|192028.3|191903.3|19
1724636250000|2024-08-26 01:37:30|192030|191905|192030.4|191905.4|192032.4|191907.4|192029.9|191904.9|13
1724636260000|2024-08-26 01:37:40|192030.5|191905.5|192033.9|191908.9|192036.9|191911.9|192030.5|191905.5|9
1724636270000|2024-08-26 01:37:50|192034.8|191909.8|192031.9|191906.9|192034.9|191909.9|192031.9|191906.9|5
1724636280000|2024-08-26 01:38:00|192034.3|191909.3|192114|191989|192119.4|191994.4|192034.3|191909.3|16
1724636290000|2024-08-26 01:38:10|192114.8|191989.8|192117.4|191992.4|192117.5|191992.5|192114.8|191989.8|6
1724636300000|2024-08-26 01:38:20|192117.8|191992.8|192153.2|192028.2|192153.2|192028.2|192117.4|191992.4|9
1724636310000|2024-08-26 01:38:30|192150.3|192025.3|192161.6|192036.6|192163.9|192038.9|192150.3|192025.3|10
1724636320000|2024-08-26 01:38:40|192161.9|192036.9|192191.8|192066.8|192191.8|192066.8|192161.5|192036.4|6
1724636330000|2024-08-26 01:38:50|192191.1|192066.1|192209.9|192084.9|192210.4|192085.4|192191.1|192066.1|9
1724636340000|2024-08-26 01:39:00|192210.5|192085.5|192223.8|192098.8|192231.6|192106.6|192209.9|192084.9|12
1724636350000|2024-08-26 01:39:10|192220.5|192095.5|192220.2|192095.2|192220.5|192095.5|192220.2|192095.2|2
1724636360000|2024-08-26 01:39:20|192220.9|192095.9|192223.6|192098.6|192223.6|192098.6|192220.4|192095.4|5
1724636370000|2024-08-26 01:39:30|192223.1|192098.1|192223.6|192098.6|192223.6|192098.6|192223.1|192098.1|3
1724636380000|2024-08-26 01:39:40|192222.4|192097.4|192215|192090|192222.4|192097.4|192214.9|192087.9|5
1724636390000|2024-08-26 01:39:50|192217|192089.4|192151.8|192026.8|192217|192090.6|192151.8|192026.8|15
1724636410000|2024-08-26 01:40:10|192153|192028|192170.9|192045.9|192170.9|192045.9|192153|192028|7
1724636420000|2024-08-26 01:40:20|192170.6|192045.6|192170.7|192045.7|192171.4|192046.4|192168.9|192043.9|16
1724636430000|2024-08-26 01:40:30|192171.3|192046.3|192182.8|192057.8|192185.2|192060.2|192169.6|192044.6|23
1724636440000|2024-08-26 01:40:40|192187.5|192062.5|192185.3|192060.3|192190|192065|192184|192059|16
1724636450000|2024-08-26 01:40:50|192185.2|192060.2|192185.9|192060.9|192185.9|192060.9|192184.8|192059.8|4
1724636460000|2024-08-26 01:41:00|192190.4|192065.4|192190.5|192065.5|192190.5|192065.5|192190.4|192065.4|2
1724636470000|2024-08-26 01:41:10|192190.4|192065.4|192191.8|192066.8|192191.8|192066.8|192187.3|192062.3|5
1724636480000|2024-08-26 01:41:20|192191.6|192066.6|192191.1|192066.1|192192.4|192067.4|192190.4|192065.4|9
1724636490000|2024-08-26 01:41:30|192191.2|192066.2|192188.7|192063.7|192191.2|192066.2|192188.2|192063.2|14
1724636500000|2024-08-26 01:41:40|192188.8|192063.8|192183.2|192052.2|192190.9|192065.9|192183.2|192052.2|14
1724636510000|2024-08-26 01:41:50|192184.2|192059.2|192184.1|192052.5|192185.2|192060.2|192183.2|192051.9|19
1724636520000|2024-08-26 01:42:00|192185|192060|192185.3|192060.3|192185.3|192060.3|192184.1|192052.5|12
1724636530000|2024-08-26 01:42:10|192184.3|192052.9|192190.9|192065.9|192190.9|192065.9|192184.3|192052.6|14
1724636540000|2024-08-26 01:42:20|192189.8|192064.7|192189.3|192061.6|192189.8|192064.7|192188.2|192059.4|11
1724636550000|2024-08-26 01:42:30|192189.5|192064.5|192188.8|192061.6|192189.5|192064.5|192188.8|192061.6|4
1724636560000|2024-08-26 01:42:40|192189|192064|192183.2|192056.9|192189|192064|192182.6|192047.4|9
1724636570000|2024-08-26 01:42:50|192183.7|192047.8|192183.7|192047.8|192183.8|192057.8|192183.7|192047.8|5
1724636580000|2024-08-26 01:43:00|192183.2|192057.4|192188.4|192063.4|192188.4|192063.4|192183.2|192047.5|7
1724636590000|2024-08-26 01:43:10|192188|192060.2|192188.4|192060.6|192188.4|192063.4|192188|192060.2|5
1724636600000|2024-08-26 01:43:20|192188.6|192063.6|192188.4|192063.4|192188.7|192063.7|192187.7|192060.4|11
1724636610000|2024-08-26 01:43:30|192188.2|192060.6|192184.2|192057.8|192188.9|192063.9|192184.2|192057.8|6
1724636620000|2024-08-26 01:43:40|192184.7|192048.5|192184.2|192057.8|192185|192058.4|192184.2|192048.1|6
1724636630000|2024-08-26 01:43:50|192184|192055.8|192184|192057.4|192184.4|192057.8|192183.6|192048.1|5
1724636640000|2024-08-26 01:44:00|192189.1|192064.1|192189.1|192064.1|192189.1|192064.1|192189.1|192064.1|1
1724636650000|2024-08-26 01:44:10|192189.2|192061.4|192187.8|192060.8|192190.1|192065.1|192187.8|192060.8|4
1724636660000|2024-08-26 01:44:20|192188.4|192063.4|192188.1|192059|192189.2|192064.2|192187.8|192059|18
1724636670000|2024-08-26 01:44:30|192187.3|192062.3|192168.8|192042.3|192188.1|192063|192168.8|192042.3|12
1724636680000|2024-08-26 01:44:40|192168.3|192042.6|192180.7|192055.7|192180.7|192055.7|192168.3|192042.6|4
1724636690000|2024-08-26 01:44:50|192181.5|192056.5|192182.5|192057.5|192182.5|192057.5|192181.5|192056.5|3
1724636700000|2024-08-26 01:45:00|192183.1|192058.1|192180.7|192055.7|192183.1|192058.1|192180.3|192055.3|5
1724636710000|2024-08-26 01:45:10|192180.3|192055.3|192177.3|192052.3|192180.7|192055.7|192173.4|192048.4|8
1724636720000|2024-08-26 01:45:20|192177.4|192052.4|192177.3|192052.3|192177.4|192052.4|192177|192052|3
1724636730000|2024-08-26 01:45:30|192175.7|192050.7|192173.5|192048.5|192175.7|192050.7|192173.5|192048.5|4
1724636740000|2024-08-26 01:45:40|192173.3|192048.3|192167.9|192042.9|192175.6|192050.6|192167.9|192042.9|9
1724636750000|2024-08-26 01:45:50|192167.8|192042.8|192167.7|192042.7|192176.3|192051.3|192167.7|192042.7|6
1724636760000|2024-08-26 01:46:00|192176.3|192051.3|192184.2|192059.2|192184.2|192059.2|192166.6|192041.6|14
1724636780000|2024-08-26 01:46:20|192185.1|192060.1|192189.9|192064.9|192194.4|192069.4|192185.1|192060.1|5
1724636790000|2024-08-26 01:46:30|192194.2|192069.2|192179.3|192054.3|192194.2|192069.2|192179.3|192054.3|6
1724636800000|2024-08-26 01:46:40|192178.1|192053.1|192175.4|192050.4|192178.1|192053.1|192158.8|192033.8|13
1724636810000|2024-08-26 01:46:50|192177|192052|192185|192060|192191.7|192066.7|192177|192052|7
1724636820000|2024-08-26 01:47:00|192185.5|192059.8|192185.8|192060.8|192187.2|192062.2|192185.5|192058.8|10
1724636830000|2024-08-26 01:47:10|192185.3|192058.6|192184.9|192059.9|192187.4|192062.4|192184.9|192058.6|12
1724636840000|2024-08-26 01:47:20|192179.8|192054.8|192180.1|192055.1|192182.4|192056.7|192178.9|192051.7|8
1724636850000|2024-08-26 01:47:30|192179.3|192051.8|192179.8|192054.8|192180.6|192055.6|192179.3|192051.3|10
1724636860000|2024-08-26 01:47:40|192179.3|192051.8|192188.4|192063.4|192188.4|192063.4|192179.3|192051.8|14
1724636870000|2024-08-26 01:47:50|192187.1|192062.1|192179.6|192054.6|192188.8|192063.8|192178.3|192053.3|15
1724636880000|2024-08-26 01:48:00|192179.9|192054.9|192182.8|192057.8|192182.8|192057.8|192179.9|192054.9|2
1724636890000|2024-08-26 01:48:10|192187.8|192062.8|192184.5|192059.5|192187.8|192062.8|192182.2|192057.2|4
1724636900000|2024-08-26 01:48:20|192181.6|192056.6|192182|192057|192186|192061|192181.6|192056.6|8
1724636910000|2024-08-26 01:48:30|192181.9|192056.9|192181.9|192056.9|192181.9|192056.9|192181.9|192056.9|1
1724636920000|2024-08-26 01:48:40|192186.8|192061.8|192161.1|192036.1|192186.8|192061.8|192161.1|192036.1|6
1724636930000|2024-08-26 01:48:50|192166.1|192041.1|192171.1|192046.1|192173.2|192048.2|192161.1|192036.1|6
1724636950000|2024-08-26 01:49:10|192169.9|192044.9|192175.3|192050.3|192178.7|192053.7|192169.9|192044.9|6
1724636960000|2024-08-26 01:49:20|192179.6|192054.6|192179.6|192054.6|192179.6|192054.6|192179|192054|3
1724636970000|2024-08-26 01:49:30|192180.9|192055.9|192183.6|192058.6|192183.6|192058.6|192180.9|192055.9|2
1724636980000|2024-08-26 01:49:40|192183.7|192058.7|192183.7|192058.7|192183.7|192058.7|192183.7|192058.7|1
1724636990000|2024-08-26 01:49:50|192188.2|192063.2|192180.7|192055.7|192188.2|192063.2|192180.3|192055.3|5
1724637000000|2024-08-26 01:50:00|192187|192062|192203.9|192078.9|192203.9|192078.9|192180.7|192055.7|5
1724637010000|2024-08-26 01:50:10|192202.4|192077.4|192180.1|192055.1|192202.4|192077.4|192178|192053|7
1724637020000|2024-08-26 01:50:20|192184.1|192059.1|192177|192052|192184.1|192059.1|192172.9|192047.9|6
1724637030000|2024-08-26 01:50:30|192180.1|192055.1|192179|192054|192180.1|192055.1|192179|192054|3
1724637040000|2024-08-26 01:50:40|192173.2|192048.2|192174.7|192049.7|192174.7|192049.7|192173.2|192048.2|2
1724637050000|2024-08-26 01:50:50|192174.5|192049.5|192180.9|192055.9|192180.9|192055.9|192163.7|192038.7|3
1724637060000|2024-08-26 01:51:00|192178.5|192053.5|192182.7|192057.7|192182.7|192057.7|192178.5|192053.5|2
1724637070000|2024-08-26 01:51:10|192186.4|192061.4|192204|192079|192204|192079|192186.4|192061.4|5
1724637080000|2024-08-26 01:51:20|192205.3|192080.3|192204.3|192079.3|192205.3|192080.3|192204.3|192079.3|2
1724637100000|2024-08-26 01:51:40|192204.4|192079.4|192187.5|192062.5|192204.4|192079.4|192187.5|192062.5|3
1724637110000|2024-08-26 01:51:50|192187.7|192062.7|192164.6|192039.6|192201.1|192076.1|192164.6|192039.6|9
1724637120000|2024-08-26 01:52:00|192164.4|192039.4|192167.4|192042.4|192167.4|192042.4|192163.9|192038.9|3
1724637130000|2024-08-26 01:52:10|192163.7|192038.7|192166.9|192041.9|192166.9|192041.9|192163.7|192038.7|2
1724637140000|2024-08-26 01:52:20|192165.7|192040.7|192164.9|192039.9|192166.7|192041.7|192164.8|192039.8|5
1724637150000|2024-08-26 01:52:30|192164.8|192039.8|192164.5|192039.5|192165.9|192040.9|192164.1|192039.1|6
1724637160000|2024-08-26 01:52:40|192158.4|192033.4|192160.5|192035.5|192160.5|192035.5|192158.4|192033.4|2
1724637170000|2024-08-26 01:52:50|192163.2|192038.2|192129.9|192004.9|192165|192040|192129.9|192004.9|6
1724637180000|2024-08-26 01:53:00|192130.1|192005.1|192085.5|191960.5|192130.1|192005.1|192077.9|191952.9|12
1724637190000|2024-08-26 01:53:10|192086.7|191961.7|192097.2|191972.2|192101.8|191976.8|192086.6|191961.6|13
1724637200000|2024-08-26 01:53:20|192101|191976|192100.9|191975.9|192105|191980|192100|191975|11
1724637210000|2024-08-26 01:53:30|192100.4|191975.4|192104.3|191979.3|192104.3|191979.3|192095.2|191970.2|9
1724637230000|2024-08-26 01:53:50|192100|191975|192100|191975|192100|191975|192100|191975|1
1724637240000|2024-08-26 01:54:00|192099.9|191974.9|192100.2|191975.2|192100.2|191975.2|192099.9|191974.9|2
1724637250000|2024-08-26 01:54:10|192090.4|191963.4|192099|191974|192099|191974|192090.4|191963.4|2
1724637270000|2024-08-26 01:54:30|192098.6|191973.6|192098.8|191973.8|192098.8|191973.8|192098.6|191973.6|2
1724637280000|2024-08-26 01:54:40|192104.5|191979.5|192101.7|191976.7|192104.5|191979.5|192101.7|191976.7|2
1724637290000|2024-08-26 01:54:50|192108|191983|192108|191983|192108|191983|192108|191983|1
1724637300000|2024-08-26 01:55:00|192108.4|191983.4|192112|191987|192112|191987|192108.2|191983.2|3
1724637310000|2024-08-26 01:55:10|192113|191988|192132.8|192007.8|192132.8|192007.8|192113|191988|2
1724637320000|2024-08-26 01:55:20|192137.3|192012.3|192137.3|192012.3|192137.3|192012.3|192137.3|192012.3|1
1724637330000|2024-08-26 01:55:30|192138.2|192013.2|192137.3|192012.3|192138.2|192013.2|192137.3|192012.3|2
1724637340000|2024-08-26 01:55:40|192109.6|191984.6|192109.6|191984.6|192109.6|191984.6|192109.6|191984.6|1
1724637360000|2024-08-26 01:56:00|192109.7|191984.7|192123.7|191998.7|192123.7|191998.7|192109.7|191984.7|4
1724637380000|2024-08-26 01:56:20|192123.8|191998.8|192123.8|191998.8|192123.8|191998.8|192123.8|191998.8|1
1724637390000|2024-08-26 01:56:30|192125.8|192000.8|192129.2|192004.2|192135.2|192010.2|192125.8|192000.8|7
1724637420000|2024-08-26 01:57:00|192129.3|192004.3|192110.7|191985.7|192129.3|192004.3|192110.7|191985.7|6
1724637430000|2024-08-26 01:57:10|192114|191989|192070.3|191945.3|192114|191989|192051.8|191926.8|10
1724637440000|2024-08-26 01:57:20|192071.7|191946.7|192090.1|191965.1|192092.2|191967.2|192071.7|191946.7|8
1724637450000|2024-08-26 01:57:30|192092.7|191967.7|192106.6|191981.6|192110.8|191985.8|192092.7|191967.7|9
1724637460000|2024-08-26 01:57:40|192106.1|191981.1|192105.4|191980.4|192109.3|191984.3|192104.1|191979.1|4
1724637470000|2024-08-26 01:57:50|192100.6|191975.6|192104.8|191979.8|192104.8|191979.8|192100.6|191975.6|3
1724637480000|2024-08-26 01:58:00|192102.8|191977.8|192094.1|191969.1|192103.4|191978.4|192094.1|191969.1|6
1724637490000|2024-08-26 01:58:10|192098.7|191973.7|192097.2|191972.2|192100.1|191975.1|192094.1|191969.1|6
1724637510000|2024-08-26 01:58:30|192098.1|191973.1|192102|191977|192102.2|191977.2|192098.1|191973.1|5
1724637520000|2024-08-26 01:58:40|192099.4|191974.4|192073.1|191948.1|192099.4|191974.4|192073|191948|9
1724637530000|2024-08-26 01:58:50|192072.3|191947.3|192076|191951|192076.8|191951.8|192072.3|191947.3|12
1724637540000|2024-08-26 01:59:00|192075.1|191950.1|192075.2|191950.2|192076|191951|192075.1|191950.1|3
1724637550000|2024-08-26 01:59:10|192073.8|191948.8|192073.8|191948.8|192073.8|191948.8|192073.8|191948.8|1
1724637560000|2024-08-26 01:59:20|192072.4|191947.4|192065.9|191940.9|192072.4|191947.4|192065.9|191940.9|2
1724637570000|2024-08-26 01:59:30|192067.1|191942.1|192066.2|191941.2|192067.1|191942.1|192066.2|191941.2|2
1724637580000|2024-08-26 01:59:40|192065.7|191940.7|192071.8|191946.8|192071.8|191946.8|192065.7|191940.7|6
1724637590000|2024-08-26 01:59:50|192072.5|191947.5|192072.5|191947.5|192072.5|191947.5|192072.5|191947.5|1
1724637600000|2024-08-26 02:00:00|192070.6|191945.6|192068.4|191943.4|192070.6|191945.6|192065.2|191940.2|24
1724637610000|2024-08-26 02:00:10|192067.7|191942.7|192068.8|191943.8|192070.4|191945.4|192067.5|191942.5|29
1724637620000|2024-08-26 02:00:20|192068|191943|192068.2|191943.2|192071|191946|192067.2|191942.2|18
1724637630000|2024-08-26 02:00:30|192067.4|191942.4|192070.1|191945.1|192071.2|191946.2|192067.3|191942.3|19
1724637640000|2024-08-26 02:00:40|192069.3|191944.3|192068.7|191943.7|192071.2|191946.2|192068|191943|23
1724637650000|2024-08-26 02:00:50|192067.8|191942.8|192071.7|191946.7|192072.5|191947.5|192067.4|191942.4|22
1724637660000|2024-08-26 02:01:00|192071.4|191946.4|192069.1|191944.1|192072.4|191947.4|192069.1|191944.1|9
1724637670000|2024-08-26 02:01:10|192069.7|191944.7|192074|191949|192074|191949|192069.1|191944.1|7
1724637680000|2024-08-26 02:01:20|192071.4|191946.4|192071.4|191946.4|192071.4|191946.4|192071.4|191946.4|1
1724637690000|2024-08-26 02:01:30|192073.8|191948.8|192073.9|191948.9|192074.1|191949.1|192073.8|191948.8|3
1724637700000|2024-08-26 02:01:40|192072.6|191947.6|192074.9|191949.9|192074.9|191949.9|192072.6|191947.6|2
1724637710000|2024-08-26 02:01:50|192071.8|191946.8|192071.8|191946.8|192071.8|191946.8|192071.8|191946.8|1
1724637720000|2024-08-26 02:02:00|192071.2|191946.2|192072.2|191947.2|192072.2|191947.2|192071.2|191946.2|2
1724637730000|2024-08-26 02:02:10|192071.6|191946.6|192071.6|191946.6|192071.6|191946.6|192071.6|191946.6|1
1724637740000|2024-08-26 02:02:20|192074.1|191949.1|192074.1|191949.1|192074.1|191949.1|192074.1|191949.1|1
1724637750000|2024-08-26 02:02:30|192073.8|191948.8|192081.8|191956.8|192084.4|191959.4|192073.8|191948.8|5
1724637760000|2024-08-26 02:02:40|192080|191955|192078.4|191953.4|192080|191955|192078.4|191953.4|2
1724637780000|2024-08-26 02:03:00|192079.4|191954.4|192077.1|191952.1|192079.4|191954.4|192077.1|191952.1|2
1724637800000|2024-08-26 02:03:20|192077.6|191952.6|192077.6|191952.6|192077.6|191952.6|192077.6|191952.6|1
1724637810000|2024-08-26 02:03:30|192079|191954|192077.7|191952.7|192079|191954|192077.7|191952.7|2
1724637820000|2024-08-26 02:03:40|192076.9|191951.9|192076.9|191951.9|192076.9|191951.9|192076.9|191951.9|1
1724637830000|2024-08-26 02:03:50|192075.5|191950.5|192075.5|191950.5|192075.5|191950.5|192075.5|191950.5|1
1724637840000|2024-08-26 02:04:00|192078.6|191953.6|192089.7|191964.7|192093.5|191968.5|192075.3|191950.3|6
1724637850000|2024-08-26 02:04:10|192091.6|191966.6|192090|191965|192091.9|191966.9|192090|191965|4
1724637860000|2024-08-26 02:04:20|192089.6|191964.6|192087.2|191962.2|192089.6|191964.6|192087.2|191962.2|3
1724637870000|2024-08-26 02:04:30|192088.2|191963.2|192088.4|191963.4|192090.2|191965.2|192088.2|191963.2|4
1724637880000|2024-08-26 02:04:40|192088.5|191963.5|192088.5|191963.5|192088.5|191963.5|192088.5|191963.5|1
1724637890000|2024-08-26 02:04:50|192095.4|191970.4|192094.6|191969.6|192095.4|191970.4|192093.6|191968.6|4
1724637900000|2024-08-26 02:05:00|192093.6|191968.6|192188.8|192063.8|192241.9|192116.9|192092.8|191967.8|23
1724637910000|2024-08-26 02:05:10|192189.5|192064.5|192184.5|192059.5|192189.5|192064.5|192180.1|192055.1|4
1724637920000|2024-08-26 02:05:20|192180|192055|192162.1|192037.1|192184.8|192059.8|192158.7|192033.7|7
1724637930000|2024-08-26 02:05:30|192147.8|192022.8|192164.4|192039.4|192166.6|192041.6|192147.8|192022.8|13
1724637940000|2024-08-26 02:05:40|192162.6|192037.6|192165.4|192040.4|192166.2|192041.2|192162.1|192037.1|5
1724637950000|2024-08-26 02:05:50|192164.8|192039.8|192171.5|192046.5|192171.5|192046.5|192163.3|192038.3|10
1724637960000|2024-08-26 02:06:00|192172.2|192047.2|192169.6|192044.6|192174.2|192049.2|192169.6|192044.6|11
1724637970000|2024-08-26 02:06:10|192167.3|192042.3|192162.4|192037.4|192167.3|192042.3|192158.4|192033.4|5
1724637980000|2024-08-26 02:06:20|192158.8|192033.8|192143.9|192018.9|192162.2|192037.2|192133.7|192008.7|11
1724637990000|2024-08-26 02:06:30|192145.8|192020.8|192145.9|192020.9|192146.5|192021.5|192145.8|192020.8|3
1724638000000|2024-08-26 02:06:40|192141.7|192016.7|192145.7|192020.7|192145.7|192020.7|192141.7|192016.7|4
1724638010000|2024-08-26 02:06:50|192144.7|192019.7|192141.6|192016.6|192147.3|192022.3|192141.6|192016.6|9
1724638020000|2024-08-26 02:07:00|192146.2|192021.2|192147.5|192022.5|192148.2|192023.2|192145.6|192020.6|10
1724638030000|2024-08-26 02:07:10|192146.1|192021.1|192146.4|192021.4|192146.4|192021.4|192142.6|192017.6|3
1724638040000|2024-08-26 02:07:20|192145.3|192020.3|192142.5|192017.5|192146.7|192021.7|192138.7|192013.7|6
1724638050000|2024-08-26 02:07:30|192143.5|192018.5|192142.7|192017.7|192143.5|192018.5|192142.7|192017.7|2
1724638060000|2024-08-26 02:07:40|192141.4|192016.4|192140.6|192015.6|192141.6|192016.6|192136.9|192011.9|5
1724638070000|2024-08-26 02:07:50|192141.6|192016.6|192091.5|191966.5|192147.7|192022.7|192091.5|191966.5|4
1724638080000|2024-08-26 02:08:00|192100.4|191975.4|192068.3|191943.3|192100.4|191975.4|192067.1|191942.1|21
1724638090000|2024-08-26 02:08:10|192065.3|191940.3|192058.3|191933.3|192066.8|191941.8|192051.5|191926.5|16
1724638100000|2024-08-26 02:08:20|192055.2|191930.2|192029.5|191904.5|192057.8|191932.8|192026.6|191901.6|27
1724638110000|2024-08-26 02:08:30|192033.2|191908.2|192034|191909|192035.1|191910.1|192030.2|191905.2|24
1724638120000|2024-08-26 02:08:40|192033.5|191908.5|192028.7|191903.7|192035.3|191910.3|192022.9|191897.9|16
1724638130000|2024-08-26 02:08:50|192028.8|191903.8|192020.6|191895.6|192031.7|191906.7|192018.2|191893.2|13
1724638140000|2024-08-26 02:09:00|192021.1|191896.1|192023.8|191898.8|192027.1|191902.1|192021.1|191896.1|10
1724638150000|2024-08-26 02:09:10|192028.8|191903.8|192030.4|191905.4|192030.4|191905.4|192023.6|191898.6|5
1724638160000|2024-08-26 02:09:20|192031.1|191906.1|192026.9|191901.9|192031.1|191906.1|192026.9|191901.9|4
1724638170000|2024-08-26 02:09:30|192022.2|191897.2|192030.2|191905.2|192031.2|191906.2|192022.2|191897.2|4
1724638180000|2024-08-26 02:09:40|192027.1|191902.1|192003.5|191878.5|192030.2|191905.2|192003.5|191878.5|15
1724638190000|2024-08-26 02:09:50|192004|191879|192009.9|191884.9|192009.9|191884.9|192004|191879|11
1724638200000|2024-08-26 02:10:00|192007.7|191882.7|192026.6|191901.6|192034.2|191909.2|192006.8|191881.8|19
1724638210000|2024-08-26 02:10:10|192027.2|191902.2|192023.9|191898.9|192030.6|191905.6|192020.6|191895.6|18
1724638220000|2024-08-26 02:10:20|192021.6|191896.6|192007.3|191882.3|192030.6|191905.6|192003.6|191878.6|16
1724638230000|2024-08-26 02:10:30|192006.5|191881.5|192010.2|191885.2|192013.4|191888.4|192006.5|191881.5|9
1724638240000|2024-08-26 02:10:40|192011.6|191886.6|191997.1|191872.1|192011.6|191886.6|191991|191866|14
1724638250000|2024-08-26 02:10:50|191995.5|191870.5|192039.7|191914.7|192041.3|191916.3|191990.9|191865.9|15
1724638260000|2024-08-26 02:11:00|192035.9|191910.9|192030.6|191905.6|192035.9|191910.9|192025.4|191900.4|20
1724638270000|2024-08-26 02:11:10|192030.7|191905.7|192031.6|191906.6|192037.5|191912.5|192024.1|191899.1|13
1724638280000|2024-08-26 02:11:20|192033.9|191908.9|192034.3|191909.3|192061.6|191936.6|192033.8|191908.8|18
1724638290000|2024-08-26 02:11:30|192037.8|191912.8|192017.9|191892.9|192055.6|191930.6|192017.9|191892.9|10
1724638300000|2024-08-26 02:11:40|192021.3|191896.3|192017.8|191892.8|192021.3|191896.3|192017.8|191892.8|2
1724638310000|2024-08-26 02:11:50|192015.2|191890.2|192016.1|191891.1|192020.5|191895.5|192013.1|191888.1|15
1724638320000|2024-08-26 02:12:00|192018.3|191893.3|192017.7|191892.7|192018.5|191893.5|192016|191891|21
1724638330000|2024-08-26 02:12:10|192019.2|191894.2|192015.4|191890.4|192022.3|191897.3|192015.4|191890.4|18
1724638340000|2024-08-26 02:12:20|192016.4|191891.4|192045.5|191920.5|192050|191925|192015.4|191890.4|14
1724638350000|2024-08-26 02:12:30|192043.5|191918.5|192028.6|191903.6|192043.5|191918.5|192028.5|191903.5|8
1724638360000|2024-08-26 02:12:40|192030.1|191905.1|192153.2|192028.2|192157.8|192032.8|192028.5|191903.5|14
1724638370000|2024-08-26 02:12:50|192154.2|192029.2|192120.6|191995.6|192154.2|192029.2|192120.2|191995.2|8
1724638380000|2024-08-26 02:13:00|192120.7|191995.7|192121.7|191996.7|192124|191999|192120.7|191995.7|4
1724638390000|2024-08-26 02:13:10|192122.9|191997.9|192120.6|191995.6|192124.1|191999.1|192120.6|191995.6|7
1724638400000|2024-08-26 02:13:20|192124.6|191999.6|192124.6|191999.6|192124.6|191999.6|192124.6|191999.6|1
1724638410000|2024-08-26 02:13:30|192123.6|191998.6|192123.6|191998.6|192123.6|191998.6|192123.6|191998.6|1
1724638420000|2024-08-26 02:13:40|192122.9|191997.9|192126.8|192001.8|192126.8|192001.8|192122.9|191997.9|5
1724638440000|2024-08-26 02:14:00|192130.7|192005.7|192126.8|192001.8|192130.7|192005.7|192126.8|192001.8|2
1724638450000|2024-08-26 02:14:10|192130.7|192005.7|192127|192002|192130.7|192005.7|192125|192000|6
1724638470000|2024-08-26 02:14:30|192130.8|192005.8|192130.8|192005.8|192130.8|192005.8|192130.8|192005.8|1
1724638480000|2024-08-26 02:14:40|192130.7|192005.7|192073.9|191948.9|192138.4|192013.4|192072|191947|13
1724638490000|2024-08-26 02:14:50|192071.9|191946.9|192103.9|191978.9|192105.6|191980.6|192067.6|191942.6|14
1724638520000|2024-08-26 02:15:20|192109|191984|192109|191984|192109|191984|192109|191984|1
1724638530000|2024-08-26 02:15:30|192118.9|191993.9|192202.8|192077.8|192203.4|192078.4|192118.9|191993.9|9
1724638540000|2024-08-26 02:15:40|192200.3|192075.3|192196.7|192071.7|192200.3|192075.3|192191.8|192066.8|7
1724638560000|2024-08-26 02:16:00|192197.6|192072.6|192197.6|192072.6|192197.6|192072.6|192197.6|192072.6|1
1724638570000|2024-08-26 02:16:10|192196.6|192071.6|192229.4|192104.4|192229.4|192104.4|192196.6|192071.6|15
1724638580000|2024-08-26 02:16:20|192225.2|192100.2|192230|192105|192231.1|192106.1|192222.2|192097.2|8
1724638590000|2024-08-26 02:16:30|192232.8|192107.8|192225.1|192100.1|192234.2|192109.2|192224.6|192099.6|9
1724638600000|2024-08-26 02:16:40|192226.1|192101.1|192225.3|192100.3|192226.1|192101.1|192225.3|192100.3|2
1724638610000|2024-08-26 02:16:50|192226.7|192101.7|192229.2|192104.2|192229.7|192104.7|192225|192100|16
1724638620000|2024-08-26 02:17:00|192227.6|192102.6|192235.2|192110.2|192238|192113|192227.6|192102.6|10
1724638630000|2024-08-26 02:17:10|192235.7|192110.7|192254.1|192129.1|192260.8|192135.8|192235.2|192110.2|7
1724638640000|2024-08-26 02:17:20|192254.9|192129.9|192254.8|192129.8|192256.2|192131.2|192253.8|192128.8|8
1724638650000|2024-08-26 02:17:30|192255.4|192130.4|192254|192129|192258|192133|192251.8|192126.8|18
1724638660000|2024-08-26 02:17:40|192254.6|192129.6|192293.5|192168.5|192317.8|192192.8|192251.8|192126.8|22
1724638670000|2024-08-26 02:17:50|192296.6|192171.6|192296.4|192171.4|192296.6|192171.6|192293.9|192168.9|6
1724638680000|2024-08-26 02:18:00|192300.1|192175.1|192300.8|192175.8|192302.9|192177.9|192296.6|192171.6|5
1724638690000|2024-08-26 02:18:10|192302.1|192177.1|192301.5|192176.5|192302.1|192177.1|192301.5|192176.5|2
1724638700000|2024-08-26 02:18:20|192300|192175|192301.4|192176.4|192301.5|192176.5|192300|192175|7
1724638710000|2024-08-26 02:18:30|192310.1|192185.1|192305.7|192180.7|192311|192186|192305.7|192180.7|7
1724638720000|2024-08-26 02:18:40|192309.3|192184.3|192303.5|192178.5|192309.3|192184.3|192303.5|192178.5|5
1724638730000|2024-08-26 02:18:50|192309.9|192184.9|192310.7|192185.7|192310.7|192185.7|192309.9|192184.9|3
1724638740000|2024-08-26 02:19:00|192313.7|192188.7|192324.9|192199.9|192333.2|192208.2|192313.7|192188.7|15
1724638750000|2024-08-26 02:19:10|192327.1|192202.1|192335.9|192210.9|192335.9|192210.9|192324.8|192199.8|17
1724638760000|2024-08-26 02:19:20|192333.9|192208.9|192329.5|192204.5|192333.9|192208.9|192327.7|192202.7|14
1724638770000|2024-08-26 02:19:30|192330.9|192205.9|192327.3|192202.3|192330.9|192205.9|192326.7|192201.7|8
1724638780000|2024-08-26 02:19:40|192325.8|192200.8|192329.5|192204.5|192329.5|192204.5|192322.7|192197.7|12
1724638790000|2024-08-26 02:19:50|192328.5|192203.5|192327.5|192202.5|192329.5|192204.5|192327.5|192202.5|7
1724638800000|2024-08-26 02:20:00|192329|192204|192328.5|192203.5|192331.1|192206.1|192328.1|192203.1|10
1724638810000|2024-08-26 02:20:10|192330.6|192205.6|192331.5|192206.5|192332.6|192207.6|192328.9|192203.9|9
1724638820000|2024-08-26 02:20:20|192329|192204|192329.4|192204.4|192334.9|192209.9|192329|192204|16
1724638830000|2024-08-26 02:20:30|192326.5|192201.5|192345.5|192220.5|192350.6|192225.6|192326.2|192201.2|7
1724638840000|2024-08-26 02:20:40|192344.9|192219.9|192362.9|192237.9|192365|192240|192344.9|192219.9|15
1724638850000|2024-08-26 02:20:50|192362.1|192237.1|192345.3|192220.3|192362.1|192237.1|192345.3|192220.3|2
1724638860000|2024-08-26 02:21:00|192349.7|192224.7|192348.1|192223.1|192349.7|192224.7|192348.1|192223.1|6
1724638870000|2024-08-26 02:21:10|192348.7|192223.7|192353.5|192228.5|192354.5|192229.5|192348.5|192223.5|4
1724638880000|2024-08-26 02:21:20|192356.6|192231.6|192377.2|192252.2|192377.2|192252.2|192327.1|192202.1|17
1724638890000|2024-08-26 02:21:30|192378|192253|192364.1|192239.1|192378|192253|192361.2|192236.2|9
1724638900000|2024-08-26 02:21:40|192362.6|192237.6|192375.2|192250.2|192375.2|192250.2|192362.6|192237.6|9
1724638910000|2024-08-26 02:21:50|192378.4|192253.4|192392.5|192267.5|192395.9|192270.9|192378.4|192253.4|3
1724638920000|2024-08-26 02:22:00|192391.1|192266.1|192391.1|192266.1|192391.1|192266.1|192391.1|192266.1|1
1724638930000|2024-08-26 02:22:10|192390.9|192265.9|192391.1|192266.1|192392.2|192267.2|192390.9|192265.9|3
1724638940000|2024-08-26 02:22:20|192389.8|192264.8|192389.6|192264.6|192397|192272|192387.7|192262.7|7
1724638950000|2024-08-26 02:22:30|192387.5|192262.5|192446.9|192321.9|192447.2|192322.2|192387.3|192262.3|15
1724638960000|2024-08-26 02:22:40|192444.9|192319.9|192443.1|192318.1|192447.8|192322.8|192441.8|192316.8|23
1724638970000|2024-08-26 02:22:50|192441.8|192316.8|192434.5|192309.5|192442.8|192317.8|192433.8|192308.8|23
1724638980000|2024-08-26 02:23:00|192434.8|192309.8|192435.9|192310.9|192441.8|192316.8|192433.8|192308.8|17
1724638990000|2024-08-26 02:23:10|192438.8|192313.8|192435.3|192310.3|192439.6|192314.6|192434.9|192309.9|10
1724639000000|2024-08-26 02:23:20|192433.6|192308.6|192434.1|192309.1|192435.1|192310.1|192433.6|192308.6|3
1724639010000|2024-08-26 02:23:30|192438.3|192313.3|192435.5|192310.5|192439.8|192314.8|192435.4|192310.4|6
1724639020000|2024-08-26 02:23:40|192434|192309|192451.8|192326.8|192471.7|192346.7|192434|192309|10
1724639030000|2024-08-26 02:23:50|192459.9|192334.9|192468.5|192343.5|192471.1|192346.1|192456|192331|23
1724639040000|2024-08-26 02:24:00|192468.8|192343.8|192469.7|192344.7|192469.7|192344.7|192468.5|192343.5|3
1724639050000|2024-08-26 02:24:10|192469.8|192344.8|192497.6|192372.6|192497.8|192372.8|192469.8|192344.8|6
1724639060000|2024-08-26 02:24:20|192497.3|192372.3|192498.6|192373.6|192504|192379|192497|192372|11
1724639070000|2024-08-26 02:24:30|192499|192374|192462.8|192337.8|192501.4|192376.4|192454.8|192329.8|14
1724639080000|2024-08-26 02:24:40|192462|192337|192447.5|192322.5|192462|192337|192447.5|192322.5|6
1724639090000|2024-08-26 02:24:50|192452.1|192327.1|192423|192298|192452.1|192327.1|192416.7|192291.7|14
1724639100000|2024-08-26 02:25:00|192423.9|192298.9|192423.9|192298.9|192423.9|192298.9|192423.9|192298.9|1
1724639110000|2024-08-26 02:25:10|192421.5|192296.5|192420.9|192295.9|192426.8|192301.8|192420.2|192295.2|16
1724639120000|2024-08-26 02:25:20|192420|192295|192382.2|192257.2|192421|192296|192382.2|192257.2|10
1724639130000|2024-08-26 02:25:30|192382|192257|192381.9|192256.9|192385.7|192260.7|192381.9|192256.9|8
1724639140000|2024-08-26 02:25:40|192382.7|192257.7|192416.6|192291.6|192417|192292|192382.7|192257.7|11
1724639150000|2024-08-26 02:25:50|192419.6|192294.6|192426.7|192301.7|192429.2|192304.2|192417.3|192292.3|7
1724639160000|2024-08-26 02:26:00|192429.8|192304.8|192426.8|192301.8|192429.8|192304.8|192426.8|192301.8|2
1724639170000|2024-08-26 02:26:10|192426.7|192301.7|192426.8|192301.8|192426.8|192301.8|192426.7|192301.7|2
1724639180000|2024-08-26 02:26:20|192426.7|192301.7|192423.2|192298.2|192426.7|192301.7|192423.2|192298.2|7
1724639190000|2024-08-26 02:26:30|192423.3|192298.3|192429.1|192304.1|192430.2|192305.2|192423.3|192298.3|5
1724639200000|2024-08-26 02:26:40|192430.2|192305.2|192390.3|192265.3|192430.2|192305.2|192388.1|192263.1|25
1724639210000|2024-08-26 02:26:50|192391.7|192266.7|192397.1|192272.1|192397.7|192272.7|192390|192265|19
1724639220000|2024-08-26 02:27:00|192394.4|192269.4|192389.4|192264.4|192396.7|192271.7|192386.5|192261.5|13
1724639230000|2024-08-26 02:27:10|192387.6|192262.6|192388.8|192263.8|192394.4|192269.4|192386.4|192261.4|15
1724639240000|2024-08-26 02:27:20|192393.8|192268.8|192397.7|192272.7|192397.7|192272.7|192386.1|192261.1|23
1724639250000|2024-08-26 02:27:30|192397.8|192272.8|192357.2|192232.2|192397.8|192272.8|192357.2|192232.2|23
1724639260000|2024-08-26 02:27:40|192357.3|192232.3|192351.7|192226.7|192362.1|192237.1|192350.1|192225.1|21
1724639270000|2024-08-26 02:27:50|192352.5|192227.5|192351.1|192226.1|192356.7|192231.7|192350.9|192225.9|9
1724639280000|2024-08-26 02:28:00|192350.9|192225.9|192351.4|192226.4|192354.8|192229.8|192348|192223|13
1724639290000|2024-08-26 02:28:10|192351.3|192226.3|192358.7|192233.7|192359.1|192234.1|192350.9|192225.9|10
1724639300000|2024-08-26 02:28:20|192359.7|192234.7|192389.7|192264.7|192389.7|192264.7|192357.9|192232.9|17
1724639310000|2024-08-26 02:28:30|192391.5|192266.5|192390.5|192265.5|192391.5|192266.5|192390.5|192265.5|6
1724639320000|2024-08-26 02:28:40|192390.6|192265.6|192390.9|192265.9|192391.8|192266.8|192385.2|192260.2|7
1724639330000|2024-08-26 02:28:50|192391.2|192266.2|192391.7|192266.7|192391.7|192266.7|192390.5|192265.5|5
1724639340000|2024-08-26 02:29:00|192390.7|192265.7|192388.9|192263.9|192391.7|192266.7|192385.9|192260.9|7
1724639350000|2024-08-26 02:29:10|192389|192264|192388.3|192263.3|192390.4|192265.4|192372.8|192247.8|16
1724639360000|2024-08-26 02:29:20|192388.9|192263.9|192389.5|192264.5|192390.7|192265.7|192388.7|192263.7|15
1724639370000|2024-08-26 02:29:30|192390.7|192265.7|192389.5|192264.5|192390.7|192265.7|192389.5|192264.5|5
1724639380000|2024-08-26 02:29:40|192396.4|192271.4|192392.1|192267.1|192396.4|192271.4|192391.9|192266.9|3
1724639390000|2024-08-26 02:29:50|192392.2|192267.2|192392|192267|192392.2|192267.2|192392|192267|2
1724639400000|2024-08-26 02:30:00|192385.1|192260.1|192388.7|192263.7|192389.5|192264.5|192382.5|192257.5|5
1724639410000|2024-08-26 02:30:10|192389.3|192264.3|192386.2|192261.2|192389.3|192264.3|192386.2|192261.2|3
1724639420000|2024-08-26 02:30:20|192386.5|192261.5|192386.1|192261.1|192386.5|192261.5|192386.1|192261.1|2
1724639430000|2024-08-26 02:30:30|192384.3|192259.3|192358.3|192233.3|192384.3|192259.3|192354.6|192229.6|11
1724639440000|2024-08-26 02:30:40|192341.6|192216.6|192341.3|192216.3|192345.8|192220.8|192333.4|192208.4|10
1724639450000|2024-08-26 02:30:50|192341.5|192216.5|192344.2|192219.2|192344.5|192219.5|192338.9|192213.9|9
1724639460000|2024-08-26 02:31:00|192334.2|192209.2|192326.3|192201.3|192334.2|192209.2|192321.1|192196.1|11
1724639480000|2024-08-26 02:31:20|192325.7|192200.7|192326.2|192201.2|192326.2|192201.2|192325.7|192200.7|2
1724639490000|2024-08-26 02:31:30|192328.1|192203.1|192354.3|192225.6|192354.3|192225.6|192328.1|192203.1|2
1724639500000|2024-08-26 02:31:40|192357.3|192225.7|192330.5|192205.5|192357.3|192225.7|192330.5|192205.5|2
1724639510000|2024-08-26 02:31:50|192328.8|192203.8|192328.6|192203.6|192328.8|192203.8|192327.9|192202.9|3
1724639520000|2024-08-26 02:32:00|192331.6|192206.6|192333.6|192208.6|192333.6|192208.6|192331.6|192206.6|18
1724639530000|2024-08-26 02:32:10|192332.5|192207.5|192333.6|192208.6|192333.6|192208.6|192332.4|192207.4|14
1724639540000|2024-08-26 02:32:20|192332.4|192207.4|192326.4|192201.4|192333.6|192208.6|192325.2|192200.2|28
1724639550000|2024-08-26 02:32:30|192326.1|192201.1|192326.2|192201.2|192330.7|192205.7|192322.4|192197.4|22
1724639560000|2024-08-26 02:32:40|192325.9|192200.9|192322.6|192197.6|192327.9|192202.9|192322.6|192197.6|20
1724639570000|2024-08-26 02:32:50|192325.5|192200.5|192319|192194|192327.3|192202.3|192318.2|192193.2|21
1724639580000|2024-08-26 02:33:00|192319.1|192194.1|192317.9|192192.9|192319.1|192194.1|192317.9|192192.9|6
1724639590000|2024-08-26 02:33:10|192318|192193|192321.8|192196.8|192323|192198|192318|192193|12
1724639600000|2024-08-26 02:33:20|192323.9|192198.9|192339.1|192214.1|192339.4|192214.4|192323.9|192198.9|9
1724639610000|2024-08-26 02:33:30|192341.8|192216.8|192347.3|192222.3|192350.8|192225.8|192341.8|192216.8|11
1724639620000|2024-08-26 02:33:40|192347|192222|192349|192224|192349|192224|192347|192222|4
1724639630000|2024-08-26 02:33:50|192349.3|192224.3|192348.9|192223.9|192352.8|192227.8|192346.8|192221.8|8
1724639640000|2024-08-26 02:34:00|192347|192222|192341|192216|192347|192222|192341|192216|16
1724639650000|2024-08-26 02:34:10|192343.6|192218.6|192336.8|192211.8|192345.7|192220.7|192332.7|192207.7|10
1724639660000|2024-08-26 02:34:20|192339.8|192214.8|192345.3|192220.3|192345.3|192220.3|192339.1|192214.1|22
1724639670000|2024-08-26 02:34:30|192345|192220|192361.6|192236.6|192367.2|192242.2|192344|192219|20
1724639680000|2024-08-26 02:34:40|192362|192237|192365.2|192240.2|192365.2|192240.2|192361.8|192236.8|17
1724639690000|2024-08-26 02:34:50|192364.5|192239.5|192360.6|192235.6|192365.4|192240.4|192360.6|192235.6|9
1724639700000|2024-08-26 02:35:00|192359.9|192234.9|192365.9|192240.9|192365.9|192240.9|192359.9|192234.9|14
1724639710000|2024-08-26 02:35:10|192365.8|192240.8|192364.2|192239.2|192366.3|192241.3|192364.2|192239.2|16
1724639720000|2024-08-26 02:35:20|192364.7|192239.7|192364.8|192239.8|192365.1|192240.1|192360.9|192235.9|17
1724639730000|2024-08-26 02:35:30|192365.5|192240.5|192364.7|192239.7|192365.5|192240.5|192364.7|192239.7|5
1724639740000|2024-08-26 02:35:40|192360.1|192235.1|192355.8|192230.8|192360.1|192235.1|192355.2|192230.2|7
1724639750000|2024-08-26 02:35:50|192356|192231|192358.3|192233.3|192361.5|192236.5|192355.9|192230.9|5
1724639770000|2024-08-26 02:36:10|192359.8|192234.8|192368.2|192243.2|192373|192248|192359.8|192234.8|19
1724639780000|2024-08-26 02:36:20|192368.1|192243.1|192368.5|192243.5|192368.9|192243.9|192366|192241|11
1724639790000|2024-08-26 02:36:30|192368.4|192243.4|192367.8|192242.8|192368.5|192243.5|192367.8|192242.8|6
1724639810000|2024-08-26 02:36:50|192367.3|192242.3|192367.6|192242.6|192367.6|192242.6|192367.3|192242.3|2
1724639820000|2024-08-26 02:37:00|192369.6|192244.6|192369.6|192244.6|192376.7|192251.7|192369.6|192244.6|4
1724639840000|2024-08-26 02:37:20|192365.4|192240.4|192365.6|192240.6|192366.1|192241.1|192365.4|192240.4|4
1724639850000|2024-08-26 02:37:30|192365.9|192240.9|192376.3|192251.3|192386.9|192261.9|192365.9|192240.9|18
1724639860000|2024-08-26 02:37:40|192376.6|192251.6|192377.5|192252.5|192380.3|192255.3|192374.8|192249.8|20
1724639870000|2024-08-26 02:37:50|192379.6|192254.6|192375.9|192250.9|192384.2|192259.2|192375.9|192250.9|15
1724639880000|2024-08-26 02:38:00|192378.6|192253.6|192377.3|192252.3|192383|192258|192375.5|192250.5|25
1724639890000|2024-08-26 02:38:10|192379.4|192254.4|192374.8|192249.8|192379.4|192254.4|192374.8|192249.8|15
1724639900000|2024-08-26 02:38:20|192377.9|192252.9|192375.5|192250.5|192378.9|192253.9|192375|192250|23
1724639910000|2024-08-26 02:38:30|192378.4|192253.4|192388.8|192263.8|192388.8|192263.8|192374.7|192249.7|19
1724639920000|2024-08-26 02:38:40|192381.6|192256.6|192382.9|192257.9|192387.8|192262.8|192380.2|192255.2|8
1724639930000|2024-08-26 02:38:50|192382.4|192257.4|192359.5|192234.5|192382.4|192257.4|192357.4|192232.4|17
1724639950000|2024-08-26 02:39:10|192356.9|192231.9|192356.5|192231.5|192356.9|192231.9|192356.5|192231.5|3
1724639970000|2024-08-26 02:39:30|192357.6|192232.6|192357.6|192232.6|192357.6|192232.6|192357.6|192232.6|1
1724639980000|2024-08-26 02:39:40|192363.7|192238.7|192363.7|192238.7|192363.7|192238.7|192363.7|192238.7|1
1724639990000|2024-08-26 02:39:50|192362.3|192237.3|192362.8|192237.8|192362.8|192237.8|192362.3|192237.3|2
1724640000000|2024-08-26 02:40:00|192358.8|192233.8|192358.8|192233.8|192358.8|192233.8|192358.8|192233.8|1
1724640010000|2024-08-26 02:40:10|192355|192230|192359.1|192234.1|192359.1|192234.1|192355|192230|3
1724640020000|2024-08-26 02:40:20|192354.5|192229.5|192359.4|192234.4|192359.4|192234.4|192354.5|192229.5|3
1724640060000|2024-08-26 02:41:00|192365.4|192240.4|192365.4|192240.4|192365.4|192240.4|192365.4|192240.4|1
1724640070000|2024-08-26 02:41:10|192364.4|192239.4|192364.4|192239.4|192364.4|192239.4|192364.4|192239.4|1
1724640080000|2024-08-26 02:41:20|192359.7|192234.7|192359.3|192234.3|192359.7|192234.7|192358.9|192233.9|3
1724640100000|2024-08-26 02:41:40|192359.5|192234.5|192362.9|192237.9|192362.9|192237.9|192359.5|192234.5|2
1724640110000|2024-08-26 02:41:50|192368.5|192243.5|192376.5|192251.5|192378.2|192253.2|192368.2|192243.2|24
1724640120000|2024-08-26 02:42:00|192374.2|192249.2|192378.3|192253.3|192378.3|192253.3|192374.2|192249.2|2
1724640150000|2024-08-26 02:42:30|192381.8|192256.8|192380.2|192255.2|192381.8|192256.8|192378.9|192253.9|4
1724640160000|2024-08-26 02:42:40|192381.3|192256.3|192381.3|192256.3|192381.3|192256.3|192381.3|192256.3|1
1724640170000|2024-08-26 02:42:50|192386.3|192261.3|192400.9|192275.9|192401.6|192276.6|192383.5|192258.5|9
1724640180000|2024-08-26 02:43:00|192400.3|192275.3|192399.5|192274.5|192402.4|192277.4|192399.5|192274.5|7
1724640190000|2024-08-26 02:43:10|192393.7|192268.7|192397.8|192272.8|192397.8|192272.8|192393.7|192268.7|11
1724640200000|2024-08-26 02:43:20|192397.2|192272.2|192402.5|192277.5|192402.5|192277.5|192396.5|192271.5|16
1724640210000|2024-08-26 02:43:30|192401.8|192276.8|192397.3|192272.3|192401.8|192276.8|192396.9|192271.9|15
1724640220000|2024-08-26 02:43:40|192398.6|192273.6|192398.4|192273.4|192398.8|192273.8|192397.3|192272.3|11
1724640230000|2024-08-26 02:43:50|192399.1|192274.1|192398.4|192273.4|192399.6|192274.6|192398.3|192273.3|28
1724640240000|2024-08-26 02:44:00|192399.1|192274.1|192392.6|192267.6|192399.1|192274.1|192391.7|192266.7|11
1724640250000|2024-08-26 02:44:10|192392.1|192267.1|192391.4|192266.4|192392.6|192267.6|192391.4|192266.4|4
1724640270000|2024-08-26 02:44:30|192390.3|192265.3|192391.3|192266.3|192394.2|192269.2|192390.3|192265.3|9
1724640290000|2024-08-26 02:44:50|192387.3|192262.3|192386.9|192261.9|192387.3|192262.3|192386.9|192261.9|2
1724640300000|2024-08-26 02:45:00|192384.9|192259.9|192384.9|192259.9|192384.9|192259.9|192384.9|192259.9|1
1724640310000|2024-08-26 02:45:10|192387.3|192262.3|192381.3|192256.3|192388.4|192263.4|192379.3|192254.3|11
1724640320000|2024-08-26 02:45:20|192380.3|192255.3|192380.3|192255.3|192380.3|192255.3|192380.3|192255.3|1
1724640330000|2024-08-26 02:45:30|192380|192255|192373.1|192248.1|192380.2|192255.2|192373.1|192248.1|5
1724640350000|2024-08-26 02:45:50|192373.2|192248.2|192307.8|192182.8|192373.2|192248.2|192307.8|192182.8|3
1724640360000|2024-08-26 02:46:00|192306.9|192181.9|192314.7|192189.7|192314.7|192189.7|192306.9|192181.9|5
1724640390000|2024-08-26 02:46:30|192307.2|192182.2|192311.1|192186.1|192311.1|192186.1|192306.6|192181.6|5
1724640400000|2024-08-26 02:46:40|192308.7|192183.7|192307|192182|192308.7|192183.7|192307|192182|2
1724640410000|2024-08-26 02:46:50|192305.7|192180.7|192320.7|192195.7|192320.7|192195.7|192305.7|192180.7|3
1724640420000|2024-08-26 02:47:00|192320.1|192195.1|192321.1|192196.1|192321.1|192196.1|192319|192194|4
1724640430000|2024-08-26 02:47:10|192320.2|192195.2|192321.2|192196.2|192321.2|192196.2|192319.4|192194.4|4
1724640440000|2024-08-26 02:47:20|192314.6|192189.6|192311.2|192186.2|192314.6|192189.6|192311.2|192186.2|3
1724640450000|2024-08-26 02:47:30|192312.7|192187.7|192311.1|192186.1|192312.7|192187.7|192311.1|192186.1|2
1724640460000|2024-08-26 02:47:40|192309.1|192184.1|192310.4|192185.4|192310.4|192185.4|192309.1|192184.1|2
1724640470000|2024-08-26 02:47:50|192318.2|192193.2|192318|192193|192318.2|192193.2|192316.6|192191.6|3
1724640480000|2024-08-26 02:48:00|192317.9|192192.9|192317.9|192192.9|192317.9|192192.9|192317.9|192192.9|1
1724640500000|2024-08-26 02:48:20|192309.9|192184.9|192297.9|192172.9|192309.9|192184.9|192297.9|192172.9|2
1724640510000|2024-08-26 02:48:30|192297.1|192172.1|192316|192191|192316|192191|192297.1|192172.1|3
1724640520000|2024-08-26 02:48:40|192313.7|192188.7|192319.1|192194.1|192319.1|192194.1|192311.1|192186.1|3
1724640540000|2024-08-26 02:49:00|192319.9|192194.9|192322.2|192197.2|192322.3|192197.3|192319.9|192194.9|4
1724640550000|2024-08-26 02:49:10|192313.4|192188.4|192312.2|192187.2|192313.4|192188.4|192312.2|192187.2|2
1724640570000|2024-08-26 02:49:30|192314.8|192189.8|192316.3|192191.3|192316.8|192191.8|192314.8|192189.8|4
1724640580000|2024-08-26 02:49:40|192322.6|192197.6|192322.6|192197.6|192322.6|192197.6|192322.6|192197.6|1
1724640590000|2024-08-26 02:49:50|192322.7|192197.7|192369.8|192244.8|192371.5|192246.5|192322.7|192197.7|5
1724640600000|2024-08-26 02:50:00|192370|192245|192341.5|192216.5|192371|192246|192341.5|192216.5|7
1724640610000|2024-08-26 02:50:10|192343.3|192218.3|192340.7|192215.7|192343.5|192218.5|192340.7|192215.7|6
1724640620000|2024-08-26 02:50:20|192341.4|192216.4|192341.4|192216.4|192341.4|192216.4|192341.4|192216.4|1
1724640630000|2024-08-26 02:50:30|192341.5|192216.5|192341.4|192216.4|192341.5|192216.5|192341.4|192216.4|2
1724640640000|2024-08-26 02:50:40|192344.6|192219.6|192342.6|192217.6|192344.6|192219.6|192341.6|192216.6|4
1724640650000|2024-08-26 02:50:50|192341.9|192216.9|192343.3|192218.3|192343.3|192218.3|192341.9|192216.9|2
1724640660000|2024-08-26 02:51:00|192344.4|192219.4|192343.1|192218.1|192344.4|192219.4|192343.1|192218.1|4
1724640670000|2024-08-26 02:51:10|192341.3|192216.3|192339.3|192214.3|192341.5|192216.5|192337.3|192212.3|9
1724640680000|2024-08-26 02:51:20|192337.3|192212.3|192341|192216|192341|192216|192336.4|192211.4|14
1724640690000|2024-08-26 02:51:30|192339.5|192214.5|192344.3|192219.3|192344.3|192219.3|192338.5|192213.5|18
1724640700000|2024-08-26 02:51:40|192341.9|192216.9|192341.7|192216.7|192346.8|192221.8|192341.7|192216.7|11
1724640710000|2024-08-26 02:51:50|192344|192219|192341.5|192216.5|192344.5|192219.5|192341.1|192216.1|16
1724640720000|2024-08-26 02:52:00|192342.5|192217.5|192346|192221|192348.1|192223.1|192340.9|192215.9|13
1724640730000|2024-08-26 02:52:10|192345.3|192220.3|192341.2|192216.2|192345.3|192220.3|192341.1|192216.1|14
1724640740000|2024-08-26 02:52:20|192344.4|192219.4|192344.6|192219.6|192344.6|192219.6|192340.6|192215.6|12
1724640750000|2024-08-26 02:52:30|192342.4|192217.4|192344.3|192219.3|192344.5|192219.5|192340.5|192215.5|21
1724640760000|2024-08-26 02:52:40|192342.1|192217.1|192342.9|192217.9|192345.5|192220.5|192342.1|192217.1|17
1724640770000|2024-08-26 02:52:50|192345|192220|192345.2|192220.2|192345.5|192220.5|192342.9|192217.9|20
1724640780000|2024-08-26 02:53:00|192345.4|192220.4|192343|192218|192345.4|192220.4|192341.2|192216.2|20
1724640790000|2024-08-26 02:53:10|192344.2|192219.2|192344|192219|192344.2|192219.2|192341.7|192216.7|15
1724640800000|2024-08-26 02:53:20|192343|192218|192344|192219|192345.5|192220.5|192341.7|192216.7|15
1724640810000|2024-08-26 02:53:30|192343|192218|192340|192215|192343|192218|192339.9|192214.9|17
1724640820000|2024-08-26 02:53:40|192342.4|192217.4|192342.6|192217.6|192342.7|192217.7|192340|192215|17
1724640830000|2024-08-26 02:53:50|192340|192215|192342.6|192217.6|192344.3|192219.3|192340|192215|19
1724640840000|2024-08-26 02:54:00|192340.2|192215.2|192341.3|192216.3|192344.3|192219.3|192339.5|192214.5|24
1724640850000|2024-08-26 02:54:10|192343.5|192218.5|192341.1|192216.1|192343.5|192218.5|192341.1|192216.1|11
1724640860000|2024-08-26 02:54:20|192343.3|192218.3|192343.5|192218.5|192343.7|192218.7|192341.1|192216.1|14
1724640870000|2024-08-26 02:54:30|192341.3|192216.3|192306.4|192181.4|192343.5|192218.5|192306.4|192181.4|17
1724640880000|2024-08-26 02:54:40|192306.1|192181.1|192304.3|192179.3|192306.1|192181.1|192304.3|192179.3|3
1724640900000|2024-08-26 02:55:00|192302.4|192177.4|192304.8|192179.8|192311.5|192186.5|192302.4|192177.4|13
1724640910000|2024-08-26 02:55:10|192304.3|192179.3|192305|192180|192310.1|192185.1|192301.1|192176.1|14
1724640920000|2024-08-26 02:55:20|192304.3|192179.3|192314.3|192189.3|192314.4|192189.4|192300.9|192175.9|18
1724640930000|2024-08-26 02:55:30|192314.2|192189.2|192314|192189|192314.3|192189.3|192314|192189|3
1724640950000|2024-08-26 02:55:50|192311.9|192186.9|192312.4|192187.4|192317.1|192192.1|192304.8|192179.8|6
1724640960000|2024-08-26 02:56:00|192312.7|192187.7|192313.2|192188.2|192315.1|192190.1|192311.4|192186.4|15
1724640970000|2024-08-26 02:56:10|192311.8|192186.8|192315.2|192190.2|192315.2|192190.2|192311.8|192186.8|17
1724640980000|2024-08-26 02:56:20|192313.9|192188.9|192315.4|192190.4|192315.4|192190.4|192313.9|192188.9|7
1724640990000|2024-08-26 02:56:30|192314.1|192189.1|192315.6|192190.6|192315.8|192190.8|192314.1|192189.1|8
1724641000000|2024-08-26 02:56:40|192314.2|192189.2|192313.2|192188.2|192314.2|192189.2|192313.2|192188.2|2
1724641020000|2024-08-26 02:57:00|192313.4|192188.4|192315.8|192190.8|192316.9|192191.9|192313|192188|4
1724641030000|2024-08-26 02:57:10|192314.7|192189.7|192314.7|192189.7|192314.7|192189.7|192314.7|192189.7|1
1724641040000|2024-08-26 02:57:20|192315|192190|192315|192190|192315|192190|192315|192190|1
1724641050000|2024-08-26 02:57:30|192314.9|192189.9|192313.8|192188.8|192314.9|192189.9|192313.8|192188.8|2
1724641060000|2024-08-26 02:57:40|192313|192188|192312.8|192187.8|192313|192188|192312.4|192187.4|4
1724641080000|2024-08-26 02:58:00|192312.6|192187.6|192312.6|192187.6|192312.6|192187.6|192312.6|192187.6|1
1724641090000|2024-08-26 02:58:10|192312.7|192187.7|192312.7|192187.7|192312.7|192187.7|192312.7|192187.7|1
1724641100000|2024-08-26 02:58:20|192304.9|192179.9|192312.8|192187.8|192312.8|192187.8|192304.9|192179.9|2
1724641110000|2024-08-26 02:58:30|192314.1|192189.1|192202.6|192077.6|192314.1|192189.1|192199.2|192074.2|10
1724641120000|2024-08-26 02:58:40|192204|192079|192240.5|192115.5|192242.5|192117.5|192204|192079|16
1724641130000|2024-08-26 02:58:50|192239.3|192114.3|192241.6|192116.6|192241.6|192116.6|192239|192114|10
1724641140000|2024-08-26 02:59:00|192238.3|192113.3|192238.9|192113.9|192241.8|192116.8|192238.3|192113.3|10
1724641150000|2024-08-26 02:59:10|192236.2|192111.2|192243.1|192118.1|192243.1|192118.1|192236.2|192111.2|5
1724641160000|2024-08-26 02:59:20|192238.5|192113.5|192199.2|192074.2|192238.5|192113.5|192196.2|192071.2|10
1724641170000|2024-08-26 02:59:30|192196.3|192071.3|192199.3|192074.3|192199.3|192074.3|192196.2|192071.2|6
1724641180000|2024-08-26 02:59:40|192195.7|192070.7|192199.7|192074.7|192199.7|192074.7|192195.7|192070.7|2
1724641190000|2024-08-26 02:59:50|192195.1|192070.1|192185.1|192060.1|192195.1|192070.1|192184.8|192059.8|3
1724641200000|2024-08-26 03:00:00|192185|192060|192190.6|192065.6|192191.8|192066.8|192182.7|192057.7|9
1724641210000|2024-08-26 03:00:10|192190.3|192065.3|192152|192027|192193.8|192068.8|192143.9|192018.9|14
1724641220000|2024-08-26 03:00:20|192133.9|192008.9|192133.9|192008.9|192133.9|192008.9|192133.9|192008.9|1
1724641230000|2024-08-26 03:00:30|192135.3|192010.3|192112.9|191987.9|192136.6|192011.6|192109.2|191984.2|13
1724641240000|2024-08-26 03:00:40|192111.2|191986.2|192086.2|191961.2|192111.2|191986.2|192083|191941.5|15
1724641250000|2024-08-26 03:00:50|192086.4|191961.4|192127.2|192002.2|192127.2|192002.2|192086.4|191961.4|12
1724641260000|2024-08-26 03:01:00|192126.8|192001.8|192125.9|192000.9|192126.8|192001.8|192125.9|192000.9|2
1724641270000|2024-08-26 03:01:10|192126.2|192001.2|192100.1|191975.1|192126.2|192001.2|192100.1|191975.1|6
1724641280000|2024-08-26 03:01:20|192102.7|191977.7|192117.3|191992.3|192120.1|191995.1|192102.7|191977.7|7
1724641290000|2024-08-26 03:01:30|192120.1|191995.1|192120.1|191995.1|192120.1|191995.1|192120.1|191995.1|1
1724641300000|2024-08-26 03:01:40|192116.5|191991.5|192116.2|191991.2|192116.5|191991.5|192114.4|191989.4|8
1724641310000|2024-08-26 03:01:50|192116.1|191991.1|192114.7|191989.7|192117.3|191992.3|192109|191984|18
1724641320000|2024-08-26 03:02:00|192114.9|191989.9|192116.2|191991.2|192117.5|191992.5|192113.4|191988.4|13
1724641330000|2024-08-26 03:02:10|192114.4|191989.4|192116|191991|192116.5|191991.5|192113.1|191988.1|8
1724641340000|2024-08-26 03:02:20|192116.3|191991.3|192123|191998|192124.1|191999.1|192113.9|191988.9|13
1724641350000|2024-08-26 03:02:30|192120.2|191995.2|192122.2|191997.2|192122.9|191997.9|192117.2|191992.2|12
1724641360000|2024-08-26 03:02:40|192122|191997|192122.7|191997.7|192122.7|191997.7|192117.9|191992.9|6
1724641370000|2024-08-26 03:02:50|192119.1|191994.1|192116|191991|192121.5|191996.5|192108.2|191983.2|9
1724641380000|2024-08-26 03:03:00|192115.9|191990.9|192123.9|191998.9|192124.5|191999.5|192115.2|191990.2|8
1724641390000|2024-08-26 03:03:10|192119.1|191994.1|192120.6|191995.6|192124.5|191999.5|192119.1|191994.1|5
1724641400000|2024-08-26 03:03:20|192124|191999|192124.3|191999.3|192124.3|191999.3|192120.4|191995.4|5
1724641410000|2024-08-26 03:03:30|192124.2|191999.2|192123.7|191998.7|192124.2|191999.2|192121.2|191996.2|4
1724641420000|2024-08-26 03:03:40|192124.2|191999.2|192156.7|192031.7|192163.8|192038.8|192118.7|191993.7|16
1724641430000|2024-08-26 03:03:50|192156.9|192031.9|192155.2|192030.2|192156.9|192031.9|192145|192020|10
1724641440000|2024-08-26 03:04:00|192157.2|192032.2|192157.2|192032.2|192157.2|192032.2|192157.2|192032.2|1
1724641450000|2024-08-26 03:04:10|192155.2|192030.2|192223.9|192098.9|192223.9|192098.9|192155.2|192030.2|18
1724641460000|2024-08-26 03:04:20|192218.9|192093.9|192195.4|192070.4|192219.8|192094.8|192188.5|192063.5|22
1724641470000|2024-08-26 03:04:30|192194.9|192069.9|192192.8|192067.8|192194.9|192069.9|192192.6|192067.6|16
1724641480000|2024-08-26 03:04:40|192193.5|192068.5|192194.8|192069.8|192194.8|192069.8|192192|192067|6
1724641490000|2024-08-26 03:04:50|192195.6|192070.6|192192.3|192067.3|192195.6|192070.6|192192.3|192067.3|4
1724641500000|2024-08-26 03:05:00|192189.9|192064.9|192189.9|192064.9|192189.9|192064.9|192189.9|192064.9|1
1724641510000|2024-08-26 03:05:10|192189.2|192064.2|192189.9|192064.9|192189.9|192064.9|192189.2|192064.2|2
1724641520000|2024-08-26 03:05:20|192185.6|192060.6|192188.8|192063.8|192188.8|192063.8|192180.7|192053.2|9
1724641530000|2024-08-26 03:05:30|192188.4|192063.4|192188.8|192063.8|192188.8|192063.8|192188.4|192063.4|2
1724641540000|2024-08-26 03:05:40|192188.7|192063.7|192188.1|192063.1|192188.7|192063.7|192188.1|192063.1|3
1724641550000|2024-08-26 03:05:50|192188.5|192063.5|192151.1|192026.1|192188.5|192063.5|192142|192017|11
1724641560000|2024-08-26 03:06:00|192152.9|192027.9|192154.9|192029.9|192154.9|192029.9|192152.9|192027.9|8
1724641570000|2024-08-26 03:06:10|192152.7|192027.7|192148.7|192023.7|192152.8|192027.8|192147.7|192022.7|8
1724641580000|2024-08-26 03:06:20|192146.7|192021.7|192151.8|192026.8|192154.2|192029.2|192146.7|192021.7|5
1724641590000|2024-08-26 03:06:30|192151.9|192026.9|192149.2|192024.2|192151.9|192026.9|192149.2|192024.2|2
1724641600000|2024-08-26 03:06:40|192147.7|192022.7|192149.8|192024.8|192150|192025|192143.6|192018.6|16
1724641610000|2024-08-26 03:06:50|192147.5|192022.5|192147.8|192022.8|192147.8|192022.8|192147.5|192022.5|2
1724641620000|2024-08-26 03:07:00|192152.1|192027.1|192147.6|192022.6|192152.3|192027.3|192147.6|192022.6|5
1724641630000|2024-08-26 03:07:10|192147.2|192022.2|192141.4|192016.4|192147.2|192022.2|192137.9|192012.9|6
1724641640000|2024-08-26 03:07:20|192143.9|192018.9|192145.9|192020.9|192145.9|192020.9|192142.2|192017.2|6
1724641650000|2024-08-26 03:07:30|192143.9|192018.9|192142.9|192017.9|192143.9|192018.9|192139|192014|3
1724641660000|2024-08-26 03:07:40|192143.1|192018.1|192144.1|192019.1|192144.1|192019.1|192143.1|192018.1|2
1724641670000|2024-08-26 03:07:50|192148.1|192023.1|192146.6|192021.6|192149.6|192024.6|192144.9|192019.9|7
1724641680000|2024-08-26 03:08:00|192151.1|192026.1|192146.7|192021.7|192151.1|192026.1|192146.7|192021.7|2
1724641690000|2024-08-26 03:08:10|192140.3|192015.3|192118.4|191993.4|192140.3|192015.3|192115.1|191990.1|11
1724641700000|2024-08-26 03:08:20|192116.1|191991.1|192117.2|191992.2|192117.2|191992.2|192116.1|191991.1|2
1724641720000|2024-08-26 03:08:40|192115.8|191990.8|192117|191992|192118.8|191993.8|192115.8|191990.8|5
1724641730000|2024-08-26 03:08:50|192117.1|191992.1|192118.8|191993.8|192121.1|191996.1|192117.1|191992.1|4
1724641740000|2024-08-26 03:09:00|192118.7|191993.7|192116.8|191991.8|192118.9|191993.9|192116.8|191991.8|4
1724641750000|2024-08-26 03:09:10|192114.9|191989.9|192114.9|191989.9|192118.1|191993.1|192114.5|191989.5|7
1724641760000|2024-08-26 03:09:20|192115.8|191990.8|192088.5|191963.5|192115.8|191990.8|192088.5|191963.5|8
1724641770000|2024-08-26 03:09:30|192088.6|191963.6|192089.9|191964.9|192089.9|191964.9|192088.6|191963.6|3
1724641780000|2024-08-26 03:09:40|192092.2|191967.2|192090.3|191965.3|192092.6|191967.6|192088.9|191963.9|10
1724641790000|2024-08-26 03:09:50|192093.5|191968.5|192086.8|191961.8|192093.5|191968.5|192086.7|191961.7|10
1724641800000|2024-08-26 03:10:00|192087.5|191962.5|192088.1|191963.1|192091.3|191966.3|192087.5|191962.5|4
1724641820000|2024-08-26 03:10:20|192087.6|191962.6|192087.1|191962.1|192090.9|191965.9|192086.3|191961.3|4
1724641830000|2024-08-26 03:10:30|192090.2|191965.2|192085.6|191960.6|192090.2|191965.2|192085.6|191960.6|3
1724641840000|2024-08-26 03:10:40|192091.6|191966.6|192085.4|191960.4|192092|191967|192084.9|191959.9|7
1724641860000|2024-08-26 03:11:00|192091.6|191966.6|192084.2|191959.2|192091.6|191966.6|192084.2|191959.2|2
1724641870000|2024-08-26 03:11:10|192083.8|191958.8|192084.2|191959.2|192084.2|191959.2|192083.8|191958.8|2
1724641880000|2024-08-26 03:11:20|192091.2|191966.2|192082.3|191957.3|192091.2|191966.2|192082.3|191957.3|10
1724641890000|2024-08-26 03:11:30|192083.6|191958.6|192086.5|191961.5|192088.9|191963.9|192083.6|191958.6|8
1724641900000|2024-08-26 03:11:40|192086.9|191961.9|192084.6|191959.6|192088|191963|192082.8|191957.8|8
1724641910000|2024-08-26 03:11:50|192084.2|191959.2|192084.5|191959.5|192087.1|191962.1|192084.2|191959.2|4
1724641920000|2024-08-26 03:12:00|192085.7|191960.7|192085|191960|192093|191968|192085|191960|9
1724641930000|2024-08-26 03:12:10|192087.8|191962.8|192096|191971|192098.7|191973.7|192084.4|191959.4|12
1724641940000|2024-08-26 03:12:20|192094.1|191969.1|192094.2|191969.2|192095.6|191970.6|192093.9|191968.9|5
1724641950000|2024-08-26 03:12:30|192084.7|191959.7|192086|191961|192089.8|191964.8|192082.2|191957.2|9
1724641960000|2024-08-26 03:12:40|192085.4|191960.4|192085.6|191960.6|192085.6|191960.6|192085.4|191960.4|4
1724641970000|2024-08-26 03:12:50|192086.6|191961.6|192084.7|191959.7|192086.6|191961.6|192084.7|191959.7|2
1724641980000|2024-08-26 03:13:00|192086|191961|192083.8|191958.8|192086.7|191961.7|192083.8|191958.8|5
1724641990000|2024-08-26 03:13:10|192088|191963|192086.5|191961.5|192088|191963|192084.4|191959.4|5
1724642000000|2024-08-26 03:13:20|192086.1|191961.1|192085.1|191960.1|192090.1|191965.1|192084.1|191959.1|6
1724642010000|2024-08-26 03:13:30|192087.1|191962.1|192083.8|191958.8|192088.7|191963.7|192083.8|191958.8|7
1724642020000|2024-08-26 03:13:40|192088.5|191963.5|192088.7|191963.7|192088.7|191963.7|192082.9|191957.9|6
1724642030000|2024-08-26 03:13:50|192085.1|191960.1|192086.7|191961.7|192088.6|191963.6|192082.8|191957.8|22
1724642040000|2024-08-26 03:14:00|192087|191962|192087.4|191962.4|192090.8|191965.8|192084.7|191959.7|5
1724642050000|2024-08-26 03:14:10|192084.3|191959.3|192084.4|191959.4|192087.7|191962.7|192084.3|191959.3|5
1724642070000|2024-08-26 03:14:30|192085.4|191960.4|192089.9|191964.9|192094.1|191969.1|192085.4|191960.4|11
1724642080000|2024-08-26 03:14:40|192090|191965|192091.2|191966.2|192096.8|191971.8|192090|191965|8
1724642090000|2024-08-26 03:14:50|192093.3|191968.3|192091.6|191966.6|192093.6|191968.6|192089.8|191964.8|12
1724642100000|2024-08-26 03:15:00|192090.9|191965.9|192090.9|191965.9|192090.9|191965.9|192090.9|191965.9|1
1724642110000|2024-08-26 03:15:10|192090.3|191965.3|192090.3|191965.3|192091.9|191966.9|192090.3|191965.3|3
1724642120000|2024-08-26 03:15:20|192088.8|191963.8|192082.6|191957.6|192089.3|191964.3|192080|191955|13
1724642130000|2024-08-26 03:15:30|192083.6|191958.6|192081.2|191956.2|192086.2|191961.2|192081.1|191956.1|19
1724642140000|2024-08-26 03:15:40|192083.4|191958.4|192093.6|191968.6|192093.6|191968.6|192083.4|191958.4|15
1724642150000|2024-08-26 03:15:50|192095.6|191970.6|192084.6|191959.6|192095.6|191970.6|192084.6|191959.6|6
1724642160000|2024-08-26 03:16:00|192084.2|191959.2|192083.1|191958.1|192084.2|191959.2|192079.3|191954.3|12
1724642170000|2024-08-26 03:16:10|192083|191958|192103.9|191978.9|192110.3|191985.3|192082.7|191957.7|12
1724642180000|2024-08-26 03:16:20|192105.8|191980.8|192107.6|191982.6|192113.2|191988.2|192105.8|191980.8|3
1724642200000|2024-08-26 03:16:40|192108.3|191983.3|192102|191977|192108.9|191983.9|192101.7|191976.7|17
1724642210000|2024-08-26 03:16:50|192102.2|191977.2|192102.2|191977.2|192102.2|191977.2|192102.2|191977.2|1
1724642220000|2024-08-26 03:17:00|192101.2|191976.2|192074.7|191949.7|192101.2|191976.2|192070.5|191945.5|18
1724642230000|2024-08-26 03:17:10|192076.1|191951.1|192059.9|191934.9|192076.7|191951.7|192049.1|191924.1|18
1724642240000|2024-08-26 03:17:20|192059.1|191934.1|192076.6|191951.6|192079.9|191954.9|192051.7|191926.7|23
1724642250000|2024-08-26 03:17:30|192077.5|191952.5|192075.2|191950.2|192078.5|191953.5|192075|191950|9
1724642260000|2024-08-26 03:17:40|192075.5|191950.5|192075.1|191950.1|192078|191953|192075.1|191950.1|4
1724642270000|2024-08-26 03:17:50|192075|191950|192075|191950|192075|191950|192075|191950|1
1724642290000|2024-08-26 03:18:10|192071|191946|192048.7|191923.7|192071|191946|192048.7|191923.7|2
1724642300000|2024-08-26 03:18:20|192048.8|191923.8|192048.2|191923.2|192048.8|191923.8|192048.2|191923.2|2
1724642310000|2024-08-26 03:18:30|192067.4|191942.4|192066.9|191941.9|192067.4|191942.4|192066.9|191941.9|2
1724642320000|2024-08-26 03:18:40|192068.5|191943.5|192061.3|191936.3|192068.5|191943.5|192060.4|191935.4|6
1724642330000|2024-08-26 03:18:50|192061.6|191936.6|192066|191941|192066|191941|192061.4|191936.4|4
1724642340000|2024-08-26 03:19:00|192062.1|191937.1|192094.9|191969.9|192094.9|191969.9|192061.6|191936.6|17
1724642350000|2024-08-26 03:19:10|192090.5|191965.5|192090|191965|192098.2|191973.2|192090|191965|7
1724642360000|2024-08-26 03:19:20|192089.4|191964.4|192092.5|191967.5|192098.2|191973.2|192089.4|191964.4|15
1724642370000|2024-08-26 03:19:30|192097.3|191972.3|192112.5|191987.5|192129.6|192004.6|192090.9|191965.9|18
1724642380000|2024-08-26 03:19:40|192111.8|191986.8|192098.6|191973.6|192116.7|191991.7|192098.6|191973.6|11
1724642390000|2024-08-26 03:19:50|192100.3|191975.3|192104.2|191979.2|192106.1|191981.1|192089.4|191964.4|9
1724642400000|2024-08-26 03:20:00|192102.6|191977.6|192101.5|191976.5|192106.4|191981.4|192101.5|191976.5|5
1724642410000|2024-08-26 03:20:10|192101.6|191976.6|192101.6|191976.6|192101.6|191976.6|192101.6|191976.6|1
1724642420000|2024-08-26 03:20:20|192104.5|191979.5|192101.7|191976.7|192104.5|191979.5|192101.7|191976.7|2
1724642430000|2024-08-26 03:20:30|192090.5|191965.5|192089.9|191964.9|192090.5|191965.5|192089.9|191964.9|2
1724642440000|2024-08-26 03:20:40|192103.4|191978.4|192105.2|191980.2|192105.2|191980.2|192103.4|191978.4|3
1724642450000|2024-08-26 03:20:50|192109.3|191984.3|192105.9|191980.9|192109.3|191984.3|192105.5|191980.5|3
1724642460000|2024-08-26 03:21:00|192106.6|191981.6|192106.6|191981.6|192106.6|191981.6|192106.6|191981.6|1
1724642470000|2024-08-26 03:21:10|192107.2|191982.2|192107.3|191982.3|192113.5|191988.5|192107.2|191982.2|6
1724642480000|2024-08-26 03:21:20|192108.8|191983.8|192104.2|191979.2|192110.6|191985.6|192104.2|191979.2|4
1724642490000|2024-08-26 03:21:30|192105.7|191980.7|192102.9|191977.9|192105.7|191980.7|192102.9|191977.9|2
1724642500000|2024-08-26 03:21:40|192105.5|191980.5|192093.9|191968.9|192105.5|191980.5|192092.4|191967.4|10
1724642510000|2024-08-26 03:21:50|192091.9|191966.9|192048.3|191923.3|192096.5|191971.5|192045.4|191920.4|18
1724642520000|2024-08-26 03:22:00|192039.2|191914.2|192036.5|191911.5|192039.2|191914.2|192036.5|191911.5|5
1724642530000|2024-08-26 03:22:10|192028.6|191903.6|192032.7|191907.7|192035.1|191910.1|192027.4|191902.4|15
1724642540000|2024-08-26 03:22:20|192008.9|191883.9|192007.5|191882.5|192014.8|191889.8|192005.3|191880.3|12
1724642550000|2024-08-26 03:22:30|192005.5|191880.5|192005.5|191880.5|192005.5|191880.5|192005.5|191880.5|1
1724642560000|2024-08-26 03:22:40|192006.1|191881.1|192006|191881|192006.1|191881.1|192006|191881|2
1724642570000|2024-08-26 03:22:50|192008.8|191883.8|192002.7|191877.7|192008.8|191883.8|192002.7|191877.7|3
1724642580000|2024-08-26 03:23:00|192004.4|191879.4|192004.4|191879.4|192004.4|191879.4|192004.4|191879.4|1
1724642600000|2024-08-26 03:23:20|192002|191877|192001.6|191876.6|192002|191877|192001.1|191876.1|3
1724642610000|2024-08-26 03:23:30|191992.2|191867.2|191992.2|191867.2|191992.2|191867.2|191992.2|191867.2|1
1724642630000|2024-08-26 03:23:50|191991|191866|192005.3|191880.3|192005.3|191880.3|191991|191866|3
1724642640000|2024-08-26 03:24:00|192000.7|191875.7|192005.5|191880.5|192005.5|191880.5|192000.7|191875.7|2
1724642660000|2024-08-26 03:24:20|192000.4|191875.4|192005.3|191880.3|192005.3|191880.3|192000.4|191875.4|4
1724642670000|2024-08-26 03:24:30|192009.2|191884.2|192007.9|191882.9|192009.2|191884.2|192007.9|191882.9|2
1724642680000|2024-08-26 03:24:40|192004.8|191879.8|192008|191883|192008|191883|192004.8|191879.8|2
1724642690000|2024-08-26 03:24:50|192007.5|191882.5|192008|191883|192008|191883|192004.8|191879.8|6
1724642700000|2024-08-26 03:25:00|192009.6|191884.6|192009.6|191884.6|192009.6|191884.6|192008|191883|3
1724642710000|2024-08-26 03:25:10|192008.2|191883.2|192001.7|191876.7|192008.2|191883.2|192001.7|191876.7|9
1724642730000|2024-08-26 03:25:30|192009.3|191884.3|192006.5|191881.5|192009.3|191884.3|192006.5|191881.5|2
1724642740000|2024-08-26 03:25:40|192006.9|191881.9|192069.6|191944.6|192070.6|191945.6|192006.9|191881.9|8
1724642750000|2024-08-26 03:25:50|192069.5|191944.5|192069.7|191944.7|192069.7|191944.7|192069.5|191944.5|2
1724642760000|2024-08-26 03:26:00|192070.5|191945.5|192070.5|191945.5|192070.5|191945.5|192070.5|191945.5|1
1724642770000|2024-08-26 03:26:10|192054.5|191929.5|192054.5|191929.5|192054.5|191929.5|192054.5|191929.5|1
1724642780000|2024-08-26 03:26:20|192053.9|191928.9|192066.4|191941.4|192066.4|191941.4|192053.9|191928.9|3
1724642800000|2024-08-26 03:26:40|192077|191952|192079.3|191954.3|192079.3|191954.3|192074.2|191949.2|4
1724642810000|2024-08-26 03:26:50|192078.1|191953.1|192077.2|191952.2|192078.2|191953.2|192077.2|191952.2|4
1724642820000|2024-08-26 03:27:00|192077|191952|192062.3|191937.3|192080.7|191955.7|192062.3|191937.3|7
1724642830000|2024-08-26 03:27:10|192062.8|191937.8|192002.8|191877.8|192068.1|191943.1|191996.5|191871.5|17
1724642840000|2024-08-26 03:27:20|191999.9|191874.9|191978.7|191853.7|192003.1|191878.1|191977.2|191852.2|6
1724642850000|2024-08-26 03:27:30|191981.4|191856.4|191977.7|191852.7|191981.4|191856.4|191977.7|191852.7|2
1724642860000|2024-08-26 03:27:40|191977.8|191852.8|191934.9|191809.9|191981.2|191856.2|191934.9|191809.9|7
1724642870000|2024-08-26 03:27:50|191935.4|191810.4|191934.9|191809.9|191935.4|191810.4|191934.9|191809.9|2
1724642880000|2024-08-26 03:28:00|191935.9|191810.9|191938.3|191813.3|191940.7|191815.7|191935.4|191810.4|8
1724642890000|2024-08-26 03:28:10|191939.2|191814.2|191939.1|191814.1|191942.4|191817.4|191936.1|191811.1|9
1724642900000|2024-08-26 03:28:20|191938.3|191813.3|191950.6|191825.6|191950.6|191825.6|191936.5|191811.5|14
1724642910000|2024-08-26 03:28:30|191950.1|191825.1|191939.4|191814.4|191953.6|191828.6|191936.6|191811.6|20
1724642920000|2024-08-26 03:28:40|191941|191816|191938.5|191813.5|191942.6|191817.6|191938.4|191813.4|25
1724642930000|2024-08-26 03:28:50|191937.8|191812.8|191940.3|191815.3|191944|191819|191935.2|191810.2|17
1724642940000|2024-08-26 03:29:00|191944|191819|191941.9|191816.9|191944|191819|191935.5|191810.5|20
1724642950000|2024-08-26 03:29:10|191942.1|191817.1|191942.5|191817.5|191942.9|191817.9|191937.5|191812.5|24
1724642960000|2024-08-26 03:29:20|191939.2|191814.2|191944.1|191819.1|191945.5|191820.5|191939.2|191814.2|23
1724642970000|2024-08-26 03:29:30|191941|191816|191979.4|191854.4|191982.1|191857.1|191941|191816|19
1724642980000|2024-08-26 03:29:40|191979.8|191854.8|191979.1|191854.1|191980.6|191855.6|191979.1|191854.1|5
1724642990000|2024-08-26 03:29:50|191978.6|191853.6|191975.3|191850.3|191995.3|191870.3|191970.1|191845.1|20
1724643000000|2024-08-26 03:30:00|191972.5|191847.5|191971.8|191846.8|191972.5|191847.5|191971.8|191846.8|2
1724643010000|2024-08-26 03:30:10|191971.9|191846.9|191971.9|191846.9|191971.9|191846.9|191971.9|191846.9|1
1724643020000|2024-08-26 03:30:20|191971.8|191846.8|191971.3|191846.3|191973.1|191848.1|191971.3|191846.3|3
1724643030000|2024-08-26 03:30:30|191969.3|191844.3|191969.3|191844.3|191973|191848|191969.3|191844.3|6
1724643040000|2024-08-26 03:30:40|191969.5|191844.5|191966.5|191841.5|191972.4|191847.4|191966.5|191841.5|15
1724643050000|2024-08-26 03:30:50|191967.1|191842.1|191969.3|191844.3|191972.6|191847.6|191966.4|191841.4|12
1724643060000|2024-08-26 03:31:00|191969.7|191844.7|191968.3|191843.3|191971.9|191846.9|191968.3|191843.3|11
1724643070000|2024-08-26 03:31:10|191970.2|191845.2|191963.2|191838.2|191970.2|191845.2|191961.8|191836.8|12
1724643080000|2024-08-26 03:31:20|191964.4|191839.4|191964.5|191839.5|191964.9|191839.9|191963.4|191838.4|5
1724643090000|2024-08-26 03:31:30|191963.5|191838.5|191964.4|191839.4|191964.6|191839.6|191962.7|191837.7|6
1724643100000|2024-08-26 03:31:40|191963.3|191838.3|191964.5|191839.5|191964.6|191839.6|191963.2|191838.2|5
1724643110000|2024-08-26 03:31:50|191961.5|191836.5|191960.9|191835.9|191961.9|191836.9|191959.2|191834.2|13
1724643120000|2024-08-26 03:32:00|191960.3|191835.3|191934.6|191809.6|191967.6|191842.6|191931|191806|14
1724643130000|2024-08-26 03:32:10|191931|191806|191875.3|191750.3|191931|191806|191875.3|191750.3|6
1724643140000|2024-08-26 03:32:20|191876.5|191751.5|191875.2|191750.2|191876.5|191751.5|191874.5|191749.5|4
1724643150000|2024-08-26 03:32:30|191880.3|191755.3|191880.2|191755.2|191880.3|191755.3|191875|191750|4
1724643160000|2024-08-26 03:32:40|191880.1|191755.1|191880.4|191755.4|191880.6|191755.6|191872.8|191747.8|6
1724643170000|2024-08-26 03:32:50|191880.2|191755.2|191880.6|191755.6|191880.6|191755.6|191880.2|191755.2|2
1724643180000|2024-08-26 03:33:00|191883.4|191758.4|191962.5|191837.5|191962.5|191837.5|191883.4|191758.4|19
1724643190000|2024-08-26 03:33:10|191954.1|191829.1|191955.7|191830.7|191961|191836|191954.1|191829.1|17
1724643200000|2024-08-26 03:33:20|191957.2|191832.2|191960.9|191835.9|191969.3|191835.9|191957.2|191813.2|17
1724643210000|2024-08-26 03:33:30|191959.7|191834.7|191960.2|191835.2|191961.6|191836.6|191959.7|191834.7|9
1724643220000|2024-08-26 03:33:40|191961.6|191836.6|191961.6|191836.6|191961.8|191836.8|191960.2|191835.2|19
1724643230000|2024-08-26 03:33:50|191961.8|191836.8|191958.5|191833.5|191962.4|191837.4|191956.4|191831.4|19
1724643240000|2024-08-26 03:34:00|191956.5|191831.5|191958.5|191833.5|191958.8|191833.8|191956.2|191831.2|18
1724643250000|2024-08-26 03:34:10|191956.5|191831.5|191901.2|191776.2|191958.5|191833.5|191901.2|191776.2|17
1724643260000|2024-08-26 03:34:20|191900.4|191775.4|191896.8|191771.8|191900.4|191775.4|191896.2|191771.2|8
1724643270000|2024-08-26 03:34:30|191902.5|191777.5|191896.8|191771.8|191902.5|191777.5|191896.8|191771.8|2
1724643280000|2024-08-26 03:34:40|191898.9|191773.9|191889.9|191764.9|191898.9|191773.9|191889.9|191764.9|3
1724643290000|2024-08-26 03:34:50|191891.4|191766.4|191926.8|191801.8|191932|191807|191891.4|191766.4|8
1724643300000|2024-08-26 03:35:00|191930.2|191805.2|191950.3|191825.3|191950.3|191825.3|191930.2|191805.2|9
1724643310000|2024-08-26 03:35:10|191952.7|191827.7|191954.1|191829.1|191956.3|191831.3|191952.6|191827.6|4
1724643320000|2024-08-26 03:35:20|191954.2|191829.2|191958|191833|191958|191833|191954.2|191829.2|3
1724643330000|2024-08-26 03:35:30|191958.2|191833.2|191958.1|191833.1|191958.2|191833.2|191958.1|191833.1|2
1724643340000|2024-08-26 03:35:40|191952.4|191827.4|191957.6|191832.6|191957.6|191832.6|191952.4|191827.4|5
1724643350000|2024-08-26 03:35:50|191959.3|191834.3|191956.4|191831.4|191960.5|191835.5|191956.4|191831.4|8
1724643360000|2024-08-26 03:36:00|191928.6|191803.6|191928.4|191803.4|191928.6|191803.6|191928.4|191803.4|2
1724643370000|2024-08-26 03:36:10|191930|191805|191926.8|191801.8|191930|191805|191920.5|191795.5|4
1724643390000|2024-08-26 03:36:30|191926.2|191801.2|191926.8|191801.8|191926.8|191801.8|191926.2|191801.2|2
1724643410000|2024-08-26 03:36:50|191920.9|191795.9|191920.9|191795.9|191920.9|191795.9|191920.9|191795.9|1
1724643420000|2024-08-26 03:37:00|191920.6|191795.6|191923.9|191798.9|191927.9|191802.9|191920.6|191795.6|8
1724643430000|2024-08-26 03:37:10|191928.8|191803.8|191961.1|191836.1|191962.4|191837.4|191928.8|191803.8|7
1724643440000|2024-08-26 03:37:20|191960.1|191835.1|191957.9|191832.9|191960.1|191835.1|191957.7|191832.7|17
1724643450000|2024-08-26 03:37:30|191962|191837|191962.5|191837.5|191962.5|191837.5|191957.7|191832.7|14
1724643460000|2024-08-26 03:37:40|191961|191836|191960.7|191835.7|191962.5|191837.5|191959.3|191834.3|26
1724643470000|2024-08-26 03:37:50|191959.2|191834.2|191963.7|191838.7|191963.9|191838.9|191959.2|191834.2|18
1724643480000|2024-08-26 03:38:00|191962.2|191837.2|191961|191836|191963.7|191838.7|191959.1|191834.1|17
1724643490000|2024-08-26 03:38:10|191961.7|191836.7|191960|191835|191961.7|191836.7|191960|191835|8
1724643500000|2024-08-26 03:38:20|191961.5|191836.5|191960|191835|191961.7|191836.7|191960|191835|16
1724643510000|2024-08-26 03:38:30|191961.7|191836.7|191957.8|191832.8|191961.7|191836.7|191957.6|191832.6|18
1724643520000|2024-08-26 03:38:40|191959.8|191834.8|191956.9|191831.9|191964|191839|191955.9|191830.9|12
1724643530000|2024-08-26 03:38:50|191952.1|191827.1|191945.3|191820.3|191952.1|191827.1|191941.5|191816.5|8
1724643540000|2024-08-26 03:39:00|191945.7|191820.7|191989.7|191864.7|191995.4|191870.4|191945.7|191820.7|23
1724643550000|2024-08-26 03:39:10|191988.9|191863.9|191990.4|191865.4|191992.2|191867.2|191987.4|191862.4|19
1724643560000|2024-08-26 03:39:20|191988.8|191863.8|191989.9|191864.9|191991.7|191866.7|191987.6|191862.6|27
1724643570000|2024-08-26 03:39:30|191991.3|191866.3|192005|191880|192012.6|191887.6|191989.7|191864.7|12
1724643580000|2024-08-26 03:39:40|192006.3|191881.3|192006.2|191881.2|192006.3|191881.3|192006.2|191881.2|2
1724643590000|2024-08-26 03:39:50|192008.9|191883.9|192017.7|191892.7|192017.7|191892.7|192008.9|191883.9|8
1724643600000|2024-08-26 03:40:00|192018.1|191893.1|192015.2|191890.2|192018.3|191893.3|192014.3|191889.3|9
1724643610000|2024-08-26 03:40:10|192014.4|191889.4|192015.3|191890.3|192015.5|191890.5|192011|191886|18
1724643620000|2024-08-26 03:40:20|192009.3|191884.3|192012.5|191887.5|192017.5|191892.5|192009.3|191884.3|13
1724643630000|2024-08-26 03:40:30|192017.5|191892.5|192018.2|191893.2|192020.9|191895.9|192013.1|191888.1|22
1724643640000|2024-08-26 03:40:40|192018.4|191893.4|192015.6|191890.6|192021.8|191896.8|192015.4|191890.4|26
1724643650000|2024-08-26 03:40:50|192019.1|191894.1|192017.2|191892.2|192021.8|191896.8|192013.5|191888.5|15
1724643660000|2024-08-26 03:41:00|192021.2|191896.2|192021.8|191896.8|192021.8|191896.8|192013.8|191888.8|20
1724643670000|2024-08-26 03:41:10|192017.1|191892.1|191957.1|191832.1|192021.1|191896.1|191957.1|191832.1|9
1724643680000|2024-08-26 03:41:20|191955.6|191830.6|191955.6|191830.6|191955.6|191830.6|191955.6|191830.6|1
1724643690000|2024-08-26 03:41:30|191955.7|191830.7|191958.3|191833.3|191958.3|191833.3|191955.7|191830.7|5
1724643700000|2024-08-26 03:41:40|191957.1|191832.1|191951.3|191826.3|191957.1|191832.1|191951.3|191826.3|2
1724643710000|2024-08-26 03:41:50|191946.4|191821.4|191938.3|191813.3|191946.4|191821.4|191921.3|191796.3|12
1724643720000|2024-08-26 03:42:00|191942.2|191817.2|191943.7|191818.7|191946.5|191821.5|191941.7|191816.7|19
1724643730000|2024-08-26 03:42:10|191941.1|191816.1|191945.9|191820.9|191947.2|191822.2|191941.1|191816.1|10
1724643740000|2024-08-26 03:42:20|191945.4|191820.4|191944|191819|191945.9|191820.9|191941.1|191816.1|17
1724643750000|2024-08-26 03:42:30|191941.2|191816.2|191929.1|191804.1|191943.8|191818.8|191925.2|191800.2|15
1724643760000|2024-08-26 03:42:40|191928.7|191803.7|191924.5|191799.5|191928.7|191803.7|191924.5|191799.5|2
1724643770000|2024-08-26 03:42:50|191925.1|191800.1|191925.1|191800.1|191925.1|191800.1|191925.1|191800.1|1
1724643780000|2024-08-26 03:43:00|191926.1|191801.1|191924|191799|191926.1|191801.1|191921.5|191796.5|4
1724643790000|2024-08-26 03:43:10|191925.1|191800.1|191959.4|191834.4|191959.4|191834.4|191925.1|191800.1|6
1724643810000|2024-08-26 03:43:30|191957.7|191832.7|191959.4|191834.4|191960.4|191835.4|191957.7|191832.7|5
1724643820000|2024-08-26 03:43:40|191956.1|191831.1|191956.1|191831.1|191956.1|191831.1|191956.1|191831.1|1
1724643830000|2024-08-26 03:43:50|191956.2|191831.2|191954.3|191829.3|191956.2|191831.2|191951.2|191826.2|5
1724643840000|2024-08-26 03:44:00|191951.4|191826.4|191957.1|191832.1|191957.1|191832.1|191946.3|191821.3|21
1724643850000|2024-08-26 03:44:10|191952.2|191826.2|191899.5|191774.5|191956.7|191831.7|191890.5|191765.5|12
1724643860000|2024-08-26 03:44:20|191897.2|191772.2|191898.4|191773.4|191899.9|191774.9|191897.2|191772.2|4
1724643870000|2024-08-26 03:44:30|191901.9|191776.9|191934.2|191809.2|191934.2|191809.2|191901.9|191776.9|16
1724643880000|2024-08-26 03:44:40|191928.2|191803.2|191926.7|191801.7|191931.4|191806.4|191925.9|191800.9|6
1724643890000|2024-08-26 03:44:50|191932.5|191807.5|191932.5|191807.5|191932.5|191807.5|191932.5|191807.5|1
1724643900000|2024-08-26 03:45:00|191934.1|191809.1|191937.6|191812.6|191943.9|191818.9|191934.1|191809.1|19
1724643910000|2024-08-26 03:45:10|191937.8|191812.8|191937.6|191812.6|191938.8|191813.8|191934.8|191809.8|11
1724643920000|2024-08-26 03:45:20|191937.4|191812.4|191936.5|191811.5|191937.6|191812.6|191936.3|191811.3|10
1724643930000|2024-08-26 03:45:30|191930.3|191805.3|191933.4|191802.7|191933.4|191805.3|191929.9|191802|9
1724643940000|2024-08-26 03:45:40|191929.6|191804.6|191929.6|191804.6|191932.8|191804.6|191928.9|191801.3|7
1724643950000|2024-08-26 03:45:50|191932.8|191802|191959.4|191834.4|191959.4|191834.4|191929.6|191802|16
1724643960000|2024-08-26 03:46:00|191960.6|191835.6|191993.1|191868.1|191996.4|191871.4|191960.6|191835.6|9
1724643970000|2024-08-26 03:46:10|191993.2|191868.2|191993.2|191868.2|191993.8|191868.8|191993.2|191868.2|3
1724643980000|2024-08-26 03:46:20|191993.8|191868.8|191993.9|191868.9|191993.9|191868.9|191993.2|191868.2|4
1724643990000|2024-08-26 03:46:30|191991|191866|191987.5|191862.5|191991|191866|191987.4|191862.4|9
1724644000000|2024-08-26 03:46:40|191987.8|191862.8|191997.3|191872.3|191998.2|191873.2|191987.8|191862.8|7
1724644010000|2024-08-26 03:46:50|191997|191872|191998.3|191873.3|191998.3|191873.3|191997|191872|2
1724644020000|2024-08-26 03:47:00|191999.8|191874.8|192021|191896|192022.6|191897.6|191999.8|191874.8|11
1724644030000|2024-08-26 03:47:10|192012.6|191887.6|191961.2|191836.2|192021|191896|191956.5|191831.5|9
1724644040000|2024-08-26 03:47:20|191970.6|191845.6|191936.3|191811.3|191970.6|191845.6|191927.6|191802.6|15
1724644050000|2024-08-26 03:47:30|191937|191812|191940.6|191815.6|191944.8|191819.8|191936.4|191811.4|7
1724644060000|2024-08-26 03:47:40|191943.9|191818.9|191973.5|191848.5|191981.9|191856.9|191943.9|191818.9|15
1724644070000|2024-08-26 03:47:50|191975.9|191850.9|191975.9|191850.9|191975.9|191850.9|191975.9|191850.9|1
1724644080000|2024-08-26 03:48:00|191973.4|191848.4|191964.4|191839.4|191973.4|191848.4|191963.3|191838.3|6
1724644090000|2024-08-26 03:48:10|191966.9|191841.9|191966.9|191841.9|191966.9|191841.9|191966.9|191841.9|1
1724644100000|2024-08-26 03:48:20|191963.5|191838.5|191965.9|191840.9|191966|191841|191963.5|191838.5|6
1724644110000|2024-08-26 03:48:30|191966.1|191841.1|191965.6|191840.6|191967|191842|191963.6|191838.6|11
1724644120000|2024-08-26 03:48:40|191965.5|191840.5|191964.9|191839.9|191965.7|191840.7|191962.6|191837.6|5
1724644130000|2024-08-26 03:48:50|191962.5|191837.5|191971.8|191846.8|191971.8|191846.8|191962.4|191837.4|3
1724644140000|2024-08-26 03:49:00|191971.6|191846.6|191989.4|191864.4|191993.6|191868.6|191971.6|191846.6|9
1724644150000|2024-08-26 03:49:10|191993|191868|192009.2|191884.2|192009.6|191884.6|191988.4|191863.4|19
1724644160000|2024-08-26 03:49:20|192007.6|191882.6|192009.3|191884.3|192010.3|191885.3|192001.6|191876.6|17
1724644170000|2024-08-26 03:49:30|192003.2|191878.2|192028.8|191903.8|192029.8|191904.8|192003.2|191878.2|15
1724644180000|2024-08-26 03:49:40|192029.1|191904.1|192028.4|191903.4|192029.9|191904.9|192026.6|191901.6|8
1724644190000|2024-08-26 03:49:50|192029.7|191904.7|192029|191904|192029.7|191904.7|192028.3|191903.3|8
1724644200000|2024-08-26 03:50:00|192029.3|191904.3|192027.1|191902.1|192030.5|191905.5|192026.5|191901.5|18
1724644210000|2024-08-26 03:50:10|192025.7|191900.7|192027.1|191902.1|192027.1|191902.1|192022.4|191897.4|16
1724644220000|2024-08-26 03:50:20|192022.4|191897.4|192033.8|191908.8|192064.3|191939.3|192022.4|191897.4|16
1724644230000|2024-08-26 03:50:30|192030.7|191905.7|192031.8|191906.8|192031.8|191906.8|192030.7|191905.7|10
1724644240000|2024-08-26 03:50:40|192031.7|191906.7|192033.3|191908.3|192033.3|191908.3|192029|191903.6|7
1724644250000|2024-08-26 03:50:50|192033|191908|192036.8|191911.8|192036.8|191911.8|192033|191908|8
1724644270000|2024-08-26 03:51:10|192036|191911|192030.1|191905.1|192036.9|191911.9|192030.1|191905.1|4
1724644280000|2024-08-26 03:51:20|192030.2|191905.2|192030.1|191905.1|192030.7|191905.7|192026.8|191901.4|6
1724644290000|2024-08-26 03:51:30|192026.8|191901.8|192027|191902|192030.5|191905.5|192026.8|191901.8|15
1724644300000|2024-08-26 03:51:40|192026.1|191899.7|192058.6|191933.6|192060.4|191935.4|192026.1|191899.7|21
1724644310000|2024-08-26 03:51:50|192063|191938|192056.3|191931.3|192063|191938|192043|191918|18
1724644320000|2024-08-26 03:52:00|192056.8|191931.8|192056.6|191931.6|192058.9|191933.9|192054.4|191929.4|21
1724644330000|2024-08-26 03:52:10|192056.3|191931.3|192056.6|191931.6|192057.9|191932.9|192054.1|191929.1|25
1724644340000|2024-08-26 03:52:20|192056.4|191931.4|192049.2|191924.2|192066.4|191941.4|192049.2|191924.2|10
1724644350000|2024-08-26 03:52:30|192048.6|191923.6|192043|191918|192052.5|191927.5|192042.9|191917.9|13
1724644360000|2024-08-26 03:52:40|192040.4|191915.4|192037.4|191912.4|192042.5|191917.5|192035.7|191910.7|15
1724644370000|2024-08-26 03:52:50|192036.6|191911.6|192036.5|191911.5|192038.8|191913.8|192035.7|191910.7|16
1724644380000|2024-08-26 03:53:00|192037.7|191912.7|192035.5|191910.5|192039.4|191914.4|192035.5|191910.5|16
1724644390000|2024-08-26 03:53:10|192036.7|191911.7|192036.4|191911.4|192038.4|191913.4|192033.2|191908.2|22
1724644400000|2024-08-26 03:53:20|192037.4|191912.4|192039.9|191914.9|192039.9|191914.9|192035.1|191910.1|17
1724644410000|2024-08-26 03:53:30|192038.4|191913.4|192038.4|191913.4|192039.7|191914.7|192037.4|191912.4|12
1724644420000|2024-08-26 03:53:40|192039.8|191914.8|192039|191914|192042.1|191917.1|192038.2|191913.2|9
1724644430000|2024-08-26 03:53:50|192040.4|191915.4|192040.2|191915.2|192043|191918|192038.9|191913.9|9
1724644440000|2024-08-26 03:54:00|192038.7|191913.7|192038.7|191913.7|192040.7|191915.7|192038.1|191913.1|21
1724644450000|2024-08-26 03:54:10|192040.7|191915.7|192036.8|191911.8|192040.7|191915.7|192034.6|191909.6|24
1724644460000|2024-08-26 03:54:20|192034.6|191909.6|192036.8|191911.8|192038.8|191913.8|192033.2|191908.2|30
1724644470000|2024-08-26 03:54:30|192037.8|191912.8|192038.1|191913.1|192040.2|191915.2|192035.6|191910.6|23
1724644480000|2024-08-26 03:54:40|192036.7|191911.7|192038|191913|192038.5|191913.5|192033.3|191908.3|24
1724644490000|2024-08-26 03:54:50|192039.4|191914.4|192036.9|191911.9|192039.4|191914.4|192034.4|191909.4|16
1724644500000|2024-08-26 03:55:00|192036.8|191911.8|192036.8|191911.8|192036.8|191911.8|192036.7|191911.7|3
1724644510000|2024-08-26 03:55:10|192036.3|191911.3|192036.7|191911.7|192038.8|191913.8|192036.3|191911.3|8
1724644520000|2024-08-26 03:55:20|192038.1|191913.1|192036.6|191911.6|192038.1|191913.1|192036.6|191911.6|2
1724644530000|2024-08-26 03:55:30|192037.1|191912.1|192039.4|191914.4|192039.4|191914.4|192037.1|191912.1|2
1724644540000|2024-08-26 03:55:40|192040.7|191915.7|192037.7|191912.7|192040.7|191915.7|192037|191912|5
1724644570000|2024-08-26 03:56:10|192039.9|191914.9|192044.2|191919.2|192044.2|191919.2|192039.9|191914.9|3
1724644590000|2024-08-26 03:56:30|192039.7|191914.7|192040|191915|192044.3|191919.3|192038.2|191913.2|5
1724644600000|2024-08-26 03:56:40|192042.8|191917.8|192043.9|191918.9|192050.6|191925.6|192042.8|191917.8|7
1724644610000|2024-08-26 03:56:50|192045.5|191920.5|192045.5|191920.5|192045.5|191920.5|192045.5|191920.5|1
1724644640000|2024-08-26 03:57:20|192043.8|191918.8|192038.9|191913.9|192043.8|191918.8|192038.9|191913.9|2
1724644660000|2024-08-26 03:57:40|192039.1|191914.1|192041.6|191916.6|192041.6|191916.6|192039.1|191914.1|3
1724644690000|2024-08-26 03:58:10|192041|191916|192039.3|191914.3|192041.6|191916.6|192039.3|191914.3|3
1724644710000|2024-08-26 03:58:30|192041.7|191916.7|192041.7|191916.7|192041.7|191916.7|192041.7|191916.7|1
1724644720000|2024-08-26 03:58:40|192040.5|191915.5|192040.5|191915.5|192042.5|191917.5|192039.5|191914.5|9
1724644730000|2024-08-26 03:58:50|192038.5|191913.5|192038.7|191913.7|192038.7|191913.7|192036.1|191911.1|4
1724644740000|2024-08-26 03:59:00|192035.7|191910.7|192014.4|191889.4|192035.7|191910.7|192014.4|191889.4|5
1724644750000|2024-08-26 03:59:10|192015.8|191890.8|192036.9|191911.9|192036.9|191911.9|192015.8|191890.8|12
1724644760000|2024-08-26 03:59:20|192037.6|191912.6|192040.4|191915.4|192042.5|191917.5|192037.6|191912.6|4
1724644770000|2024-08-26 03:59:30|192042.5|191917.5|192042.5|191917.5|192042.5|191917.5|192042.5|191917.5|1
1724644790000|2024-08-26 03:59:50|192042.2|191917.2|192042.2|191917.2|192042.2|191917.2|192042.2|191917.2|1
1724644800000|2024-08-26 04:00:00|192041.1|191916.1|192040|191915|192041.1|191916.1|192039.9|191914.9|3
1724644810000|2024-08-26 04:00:10|192040.8|191915.8|192054.6|191929.6|192055.5|191930.5|192040.8|191915.8|5
1724644820000|2024-08-26 04:00:20|192054.9|191929.9|192052.7|191927.7|192054.9|191929.9|192052.7|191927.7|3
1724644840000|2024-08-26 04:00:40|192052.2|191927.2|192051.1|191926.1|192052.3|191927.3|192051.1|191926.1|3
1724644850000|2024-08-26 04:00:50|192047.7|191922.7|192047.7|191922.7|192047.7|191922.7|192047.7|191922.7|1
1724644860000|2024-08-26 04:01:00|192045.9|191920.9|192045.9|191920.9|192045.9|191920.9|192045.9|191920.9|1
1724644870000|2024-08-26 04:01:10|192046.4|191921.4|192049.4|191924.4|192049.4|191924.4|192045.9|191920.9|3
1724644900000|2024-08-26 04:01:40|192049.3|191924.3|192063.6|191938.6|192063.9|191938.9|192045.7|191920.7|7
1724644910000|2024-08-26 04:01:50|192063.8|191938.8|192063.5|191938.5|192063.9|191938.9|192063.5|191938.5|15
1724644920000|2024-08-26 04:02:00|192063.7|191938.7|192145.4|192020.4|192158.7|192033.7|192062.9|191937.9|11
1724644930000|2024-08-26 04:02:10|192144.2|192019.2|192140.6|192015.6|192144.2|192019.2|192140.3|192015.3|14
1724644940000|2024-08-26 04:02:20|192139.6|192014.6|192175.2|192050.2|192179.1|192054.1|192139.5|192014.5|17
1724644950000|2024-08-26 04:02:30|192175.3|192050.3|192166.2|192041.2|192175.3|192050.3|192163.6|192038.6|5
1724644960000|2024-08-26 04:02:40|192166.5|192041.5|192126.9|192001.9|192167.6|192042.6|192102.6|191977.6|16
1724644970000|2024-08-26 04:02:50|192123.2|191998.2|192126.6|192001.6|192126.6|192001.6|192123.2|191998.2|2
1724644980000|2024-08-26 04:03:00|192123.5|191998.5|192126.8|192001.8|192126.8|192001.8|192122.7|191997.7|9
1724644990000|2024-08-26 04:03:10|192123.5|191998.5|192126.4|192001.4|192126.7|192001.7|192122.8|191997.8|16
1724645000000|2024-08-26 04:03:20|192123.2|191998.2|192126.3|192001.3|192126.4|192001.4|192121.6|191996.6|5
1724645010000|2024-08-26 04:03:30|192126.6|192001.6|192126.6|192001.6|192126.6|192001.6|192126.6|192001.6|1
1724645020000|2024-08-26 04:03:40|192121.9|191996.9|192118.5|191993.5|192130.6|192005.6|192113.5|191988.5|14
1724645030000|2024-08-26 04:03:50|192119|191994|192120|191995|192120|191995|192115.4|191990.4|21
1724645040000|2024-08-26 04:04:00|192117.1|191992.1|192118.4|191993.4|192119.6|191994.6|192116|191991|16
1724645050000|2024-08-26 04:04:10|192115.7|191990.7|192110.7|191985.7|192115.7|191990.7|192084.5|191959.5|27
1724645060000|2024-08-26 04:04:20|192107.7|191982.7|192110.9|191985.9|192111.1|191986.1|192106|191981|16
1724645070000|2024-08-26 04:04:30|192108.4|191983.4|192110.1|191985.1|192113|191988|192105.2|191980.2|18
1724645080000|2024-08-26 04:04:40|192106.5|191981.5|192109.1|191984.1|192112.3|191987.3|192106.5|191981.5|10
1724645090000|2024-08-26 04:04:50|192109.5|191984.5|192111.3|191986.3|192111.3|191986.3|192107|191982|9
1724645100000|2024-08-26 04:05:00|192111.1|191986.1|192108.8|191983.8|192112.3|191987.3|192107.1|191982.1|8
1724645110000|2024-08-26 04:05:10|192112.1|191987.1|192106.2|191981.2|192113.5|191988.5|192105.8|191980.8|13
1724645120000|2024-08-26 04:05:20|192105.8|191980.8|192108.3|191983.3|192108.4|191983.4|192105.8|191980.8|5
1724645130000|2024-08-26 04:05:30|192105.7|191980.7|192107.8|191982.8|192109.1|191984.1|192105.7|191980.7|5
1724645140000|2024-08-26 04:05:40|192105.6|191980.6|192107.3|191982.3|192110.9|191985.9|192105.6|191980.6|5
1724645150000|2024-08-26 04:05:50|192109.9|191984.9|192114.8|191989.8|192115.8|191990.8|192106|191981|16
1724645160000|2024-08-26 04:06:00|192116.4|191991.4|192114.9|191989.9|192116.4|191991.4|192114.9|191989.9|4
1724645170000|2024-08-26 04:06:10|192114|191989|192114.6|191989.6|192114.6|191989.6|192114|191989|2
1724645180000|2024-08-26 04:06:20|192114.2|191989.2|192115.7|191990.7|192115.7|191990.7|192114.2|191989.2|3
1724645190000|2024-08-26 04:06:30|192115.9|191990.9|192114.3|191989.3|192117.8|191992.8|192114.3|191989.3|18
1724645200000|2024-08-26 04:06:40|192114.7|191989.7|192150.7|192025.7|192151|192026|192114.7|191989.7|7
1724645210000|2024-08-26 04:06:50|192152.1|192027.1|192172.3|192047.3|192189.6|192064.6|192152.1|192027.1|10
1724645220000|2024-08-26 04:07:00|192172.6|192047.6|192172.6|192047.6|192172.6|192047.6|192172.6|192047.6|1
1724645230000|2024-08-26 04:07:10|192171.3|192046.3|192171.3|192046.3|192171.3|192046.3|192171.3|192046.3|1
1724645240000|2024-08-26 04:07:20|192167.1|192042.1|192167.1|192042.1|192167.1|192042.1|192167.1|192042.1|1
1724645250000|2024-08-26 04:07:30|192167|192042|192164|192039|192167|192042|192164|192039|2
1724645260000|2024-08-26 04:07:40|192163.8|192038.8|192163.9|192038.9|192163.9|192038.9|192163.8|192038.8|2
1724645270000|2024-08-26 04:07:50|192170.4|192045.4|192170.4|192045.4|192170.4|192045.4|192170.4|192045.4|1
1724645290000|2024-08-26 04:08:10|192170.7|192045.7|192170.2|192045.2|192170.7|192045.7|192170.2|192045.2|3
1724645300000|2024-08-26 04:08:20|192160.2|192035.2|192160.2|192035.2|192160.2|192035.2|192160.2|192035.2|1
1724645310000|2024-08-26 04:08:30|192166.6|192041.6|192184.6|192059.6|192185.6|192060.6|192166.6|192041.6|5
1724645320000|2024-08-26 04:08:40|192183.8|192058.8|192174.6|192049.6|192183.8|192058.8|192174.6|192049.6|6
1724645330000|2024-08-26 04:08:50|192173.4|192048.4|192173.1|192048.1|192173.7|192048.7|192167.2|192042.2|6
1724645340000|2024-08-26 04:09:00|192170.7|192045.7|192207|192082|192209.8|192084.8|192170.3|192045.3|13
1724645350000|2024-08-26 04:09:10|192203.3|192078.3|192168.9|192043.9|192204.9|192079.9|192168.9|192043.9|8
1724645360000|2024-08-26 04:09:20|192181.3|192056.3|192182|192057|192193.2|192068.2|192178.4|192053.4|16
1724645370000|2024-08-26 04:09:30|192180.5|192055.5|192167.7|192042.7|192180.5|192055.5|192167.7|192042.7|2
1724645380000|2024-08-26 04:09:40|192167.8|192042.8|192166.8|192041.8|192167.8|192042.8|192166.8|192041.8|2
1724645390000|2024-08-26 04:09:50|192167|192042|192172.8|192047.8|192172.8|192047.8|192167|192042|3
1724645400000|2024-08-26 04:10:00|192174.6|192049.6|192181.7|192056.7|192181.7|192056.7|192174.6|192049.6|5
1724645410000|2024-08-26 04:10:10|192181.8|192056.8|192184|192059|192185.1|192060.1|192181.2|192056.2|6
1724645420000|2024-08-26 04:10:20|192181.1|192056.1|192181.2|192056.2|192184|192059|192181.1|192056.1|3
1724645440000|2024-08-26 04:10:40|192183|192058|192180.5|192055.5|192183.4|192058.4|192179.4|192054.4|6
1724645450000|2024-08-26 04:10:50|192181.4|192056.4|192141.4|192016.4|192181.4|192056.4|192119.2|191994.2|10
1724645460000|2024-08-26 04:11:00|192131.7|192006.7|192097.9|191972.9|192131.7|192006.7|192094.8|191969.8|18
1724645470000|2024-08-26 04:11:10|192101.7|191976.7|192097.1|191972.1|192102.4|191977.4|192097.1|191972.1|13
1724645480000|2024-08-26 04:11:20|192097.4|191972.4|192098.5|191973.5|192102.3|191977.3|192097.4|191972.4|6
1724645490000|2024-08-26 04:11:30|192098|191973|192099.8|191974.8|192105.2|191980.2|192098|191973|6
1724645500000|2024-08-26 04:11:40|192096.4|191971.4|192123.6|191998.6|192124.4|191999.4|192096.4|191971.4|10
1724645510000|2024-08-26 04:11:50|192123.4|191998.4|192149.2|192024.2|192155.3|192030.3|192117.1|191992.1|16
1724645520000|2024-08-26 04:12:00|192154.9|192029.9|192154.6|192029.6|192159.1|192034.1|192148.2|192023.2|19
1724645530000|2024-08-26 04:12:10|192158.2|192033.2|192154|192029|192158.3|192033.3|192154|192029|4
1724645540000|2024-08-26 04:12:20|192158.3|192033.3|192154.5|192029.5|192158.3|192033.3|192153.9|192028.9|6
1724645550000|2024-08-26 04:12:30|192157.6|192032.6|192155.1|192030.1|192159.5|192034.5|192153.5|192028.5|11
1724645560000|2024-08-26 04:12:40|192159.2|192034.2|192156.3|192031.3|192160.6|192035.6|192155.4|192030.4|7
1724645570000|2024-08-26 04:12:50|192157.4|192032.4|192156.6|192031.6|192161.1|192036.1|192155.8|192030.8|6
1724645580000|2024-08-26 04:13:00|192161.5|192036.5|192156.7|192031.7|192161.5|192036.5|192156.7|192031.7|2
1724645590000|2024-08-26 04:13:10|192160|192035|192156.4|192031.4|192160|192035|192156.4|192031.4|6
1724645600000|2024-08-26 04:13:20|192159|192034|192157.1|192032.1|192159.1|192034.1|192153.6|192028.6|15
1724645610000|2024-08-26 04:13:30|192153.7|192028.7|192154.5|192029.5|192157.6|192032.6|192153.7|192028.7|3
1724645620000|2024-08-26 04:13:40|192153.6|192028.6|192151.1|192026.1|192153.6|192028.6|192147.8|192022.8|12
1724645630000|2024-08-26 04:13:50|192146.7|192021.7|192153.5|192028.5|192153.5|192028.5|192146.7|192021.7|16
1724645640000|2024-08-26 04:14:00|192150.2|192025.2|192149.6|192024.6|192150.2|192025.2|192149.6|192024.6|2
1724645650000|2024-08-26 04:14:10|192153.9|192028.9|192163|192038|192180|192055|192150.6|192025.6|10
1724645660000|2024-08-26 04:14:20|192164|192039|192160.5|192035.5|192164|192039|192160.5|192035.5|3
1724645670000|2024-08-26 04:14:30|192162.8|192037.8|192155.7|192030.7|192162.8|192037.8|192155.3|192030.3|3
1724645690000|2024-08-26 04:14:50|192156.3|192031.3|192156.3|192031.3|192156.3|192031.3|192156.3|192031.3|1
1724645700000|2024-08-26 04:15:00|192159.4|192034.4|192178.7|192053.7|192178.7|192053.7|192159.4|192034.4|7
1724645710000|2024-08-26 04:15:10|192177.4|192052.4|192176.9|192051.9|192177.4|192052.4|192174.4|192049.4|7
1724645720000|2024-08-26 04:15:20|192174.4|192049.4|192166.7|192041.7|192174.4|192049.4|192162.6|192037.6|22
1724645730000|2024-08-26 04:15:30|192166.2|192041.2|192159.5|192034.5|192170.5|192045.5|192158.1|192033.1|12
1724645740000|2024-08-26 04:15:40|192158.7|192033.7|192160.3|192035.3|192162.8|192037.8|192158.7|192033.7|17
1724645750000|2024-08-26 04:15:50|192161.7|192036.7|192161.1|192036.1|192161.7|192036.7|192160.4|192035.4|8
1724645760000|2024-08-26 04:16:00|192160.6|192035.6|192178.4|192053.4|192182.5|192057.5|192158.9|192033.9|25
1724645770000|2024-08-26 04:16:10|192179.7|192054.7|192160.4|192035.4|192179.7|192054.7|192152.1|192027.1|16
1724645780000|2024-08-26 04:16:20|192158.8|192033.8|192149.9|192024.9|192166.7|192041.7|192147.6|192022.6|28
1724645800000|2024-08-26 04:16:40|192146.5|192021.5|192153.6|192028.6|192153.6|192028.6|192145.3|192020.3|10
1724645810000|2024-08-26 04:16:50|192153.9|192028.9|192153.9|192028.9|192153.9|192028.9|192153.9|192028.9|1
1724645820000|2024-08-26 04:17:00|192152.4|192027.4|192154|192029|192155.2|192030.2|192151.1|192026.1|7
1724645830000|2024-08-26 04:17:10|192152.7|192027.7|192154|192029|192154|192029|192152.1|192027.1|5
1724645840000|2024-08-26 04:17:20|192153.8|192028.8|192150.7|192025.7|192153.8|192028.8|192150.7|192025.7|3
1724645850000|2024-08-26 04:17:30|192155.5|192030.5|192151|192026|192159.6|192034.6|192151|192026|4
1724645860000|2024-08-26 04:17:40|192147.8|192022.8|192152.5|192027.5|192152.5|192027.5|192147.8|192022.8|2
1724645880000|2024-08-26 04:18:00|192150.4|192025.4|192150.4|192025.4|192150.4|192025.4|192150.4|192025.4|1
1724645890000|2024-08-26 04:18:10|192153.6|192028.6|192157.1|192032.1|192169.8|192044.8|192153.6|192028.6|9
1724645900000|2024-08-26 04:18:20|192158|192033|192159.3|192034.3|192162.1|192037.1|192156|192031|13
1724645910000|2024-08-26 04:18:30|192158.9|192033.9|192159.8|192034.8|192162.8|192037.8|192158.3|192033.3|11
1724645920000|2024-08-26 04:18:40|192159.1|192034.1|192159|192034|192162.2|192037.2|192158.1|192033.1|13
1724645930000|2024-08-26 04:18:50|192162.4|192037.4|192154.7|192029.7|192162.8|192037.8|192154.7|192029.7|8
1724645950000|2024-08-26 04:19:10|192155.7|192030.7|192159.4|192034.4|192165.4|192040.4|192155.7|192030.7|7
1724645960000|2024-08-26 04:19:20|192160.6|192035.6|192160.6|192035.6|192160.6|192035.6|192160.6|192035.6|1
1724645970000|2024-08-26 04:19:30|192162.6|192037.6|192162.6|192037.6|192162.6|192037.6|192162.6|192037.6|1
1724645980000|2024-08-26 04:19:40|192160.7|192035.7|192160.7|192035.7|192160.7|192035.7|192160.7|192035.7|1
1724645990000|2024-08-26 04:19:50|192158.1|192033.1|192158.1|192033.1|192158.1|192033.1|192157|192032|4
1724646000000|2024-08-26 04:20:00|192166.4|192041.4|192157.3|192032.3|192166.4|192041.4|192157.3|192032.3|3
1724646010000|2024-08-26 04:20:10|192161.2|192036.2|192159.5|192034.5|192161.2|192036.2|192156.6|192031.6|4
1724646020000|2024-08-26 04:20:20|192158.6|192033.6|192160.5|192035.5|192166.2|192041.2|192158.6|192033.6|6
1724646040000|2024-08-26 04:20:40|192155.8|192030.8|192155.8|192030.8|192155.8|192030.8|192155.8|192030.8|1
1724646050000|2024-08-26 04:20:50|192161.3|192036.3|192161|192036|192161.6|192036.6|192160.9|192035.9|6
1724646080000|2024-08-26 04:21:20|192157|192032|192157.2|192032.2|192159.4|192034.4|192157|192032|4
1724646090000|2024-08-26 04:21:30|192158.2|192033.2|192158.6|192033.6|192158.6|192033.6|192158.2|192033.2|2
1724646100000|2024-08-26 04:21:40|192158.5|192033.5|192158.5|192033.5|192158.5|192033.5|192158.5|192033.5|1
1724646110000|2024-08-26 04:21:50|192158.4|192033.4|192158.4|192033.4|192158.4|192033.4|192158.3|192033.3|3
1724646120000|2024-08-26 04:22:00|192149.3|192024.3|192149.3|192024.3|192149.3|192024.3|192149.3|192024.3|1
1724646130000|2024-08-26 04:22:10|192149.4|192024.4|192149.4|192024.4|192149.4|192024.4|192149.4|192024.4|1
1724646140000|2024-08-26 04:22:20|192147.9|192022.9|192157.8|192032.8|192157.8|192032.8|192147.9|192022.9|3
1724646150000|2024-08-26 04:22:30|192158.5|192033.5|192167.7|192042.7|192172.5|192047.5|192158.5|192033.5|6
1724646160000|2024-08-26 04:22:40|192166.5|192041.5|192166.5|192041.5|192166.5|192041.5|192166.5|192041.5|1
1724646170000|2024-08-26 04:22:50|192167.7|192042.7|192167.7|192042.7|192167.7|192042.7|192167.7|192042.7|1
1724646180000|2024-08-26 04:23:00|192170.1|192045.1|192175.9|192050.9|192176.6|192051.6|192170.1|192045.1|4
1724646210000|2024-08-26 04:23:30|192176.6|192051.6|192169.6|192044.6|192176.6|192051.6|192169.6|192044.6|2
1724646220000|2024-08-26 04:23:40|192169.9|192044.9|192189.2|192064.2|192201.8|192076.8|192169.9|192044.9|8
1724646230000|2024-08-26 04:23:50|192186.5|192061.5|192184.2|192059.2|192186.5|192061.5|192184.2|192059.2|2
1724646240000|2024-08-26 04:24:00|192186.5|192061.5|192186.5|192061.5|192186.5|192061.5|192184.2|192059.2|3
1724646250000|2024-08-26 04:24:10|192185.8|192060.8|192185.7|192060.7|192185.8|192060.8|192183.5|192058.5|8
1724646260000|2024-08-26 04:24:20|192183.5|192058.5|192185|192060|192188|192063|192183.5|192058.5|15
1724646270000|2024-08-26 04:24:30|192184.2|192059.2|192184.1|192059.1|192185.9|192060.9|192184.1|192059.1|4
1724646280000|2024-08-26 04:24:40|192186.3|192061.3|192187.2|192062.2|192197.6|192072.6|192186.3|192061.3|5
1724646290000|2024-08-26 04:24:50|192186.6|192061.6|192187.3|192062.3|192187.9|192062.9|192186.6|192061.6|4
1724646310000|2024-08-26 04:25:10|192186.5|192061.5|192192|192067|192192|192067|192186.5|192061.5|3
1724646320000|2024-08-26 04:25:20|192193|192068|192190.7|192065.7|192193|192068|192187.9|192062.9|4
1724646330000|2024-08-26 04:25:30|192187.9|192062.9|192201.5|192076.5|192204.3|192079.3|192187.9|192062.9|7
1724646340000|2024-08-26 04:25:40|192205.4|192080.4|192205.5|192080.5|192208.4|192083.4|192205.4|192080.4|4
1724646350000|2024-08-26 04:25:50|192205.6|192080.6|192205.6|192080.6|192206.1|192081.1|192205.6|192080.6|3
1724646360000|2024-08-26 04:26:00|192207.8|192082.8|192205.1|192080.1|192208.7|192083.7|192205.1|192080.1|7
1724646370000|2024-08-26 04:26:10|192205.8|192080.8|192201.6|192076.6|192205.8|192080.8|192201.6|192076.6|3
1724646380000|2024-08-26 04:26:20|192201.9|192076.9|192198.6|192073.6|192201.9|192076.9|192198.6|192073.6|3
1724646390000|2024-08-26 04:26:30|192189|192064|192208.3|192083.3|192209.1|192084.1|192189|192064|5
1724646400000|2024-08-26 04:26:40|192211.8|192086.8|192209.7|192084.7|192211.8|192086.8|192209.7|192084.7|3
1724646410000|2024-08-26 04:26:50|192209.8|192084.8|192209.8|192084.8|192209.8|192084.8|192209.8|192084.8|1
1724646420000|2024-08-26 04:27:00|192206|192081|192207.9|192082.9|192207.9|192082.9|192206|192081|4
1724646430000|2024-08-26 04:27:10|192206.8|192081.8|192201|192076|192206.8|192081.8|192198.6|192073.6|8
1724646450000|2024-08-26 04:27:30|192200.7|192075.7|192201.1|192076.1|192201.1|192076.1|192200.7|192075.7|2
1724646460000|2024-08-26 04:27:40|192200.5|192075.5|192188.2|192063.2|192200.5|192075.5|192188.2|192063.2|2
1724646480000|2024-08-26 04:28:00|192186.3|192061.3|192200.4|192075.4|192200.4|192075.4|192186.3|192061.3|3
1724646510000|2024-08-26 04:28:30|192188|192063|192188|192063|192188|192063|192188|192063|1
1724646540000|2024-08-26 04:29:00|192197.7|192072.7|192197.7|192072.7|192197.7|192072.7|192197.7|192072.7|1
1724646550000|2024-08-26 04:29:10|192197.3|192072.3|192189.7|192064.7|192197.4|192072.4|192186.1|192061.1|9
1724646560000|2024-08-26 04:29:20|192192|192067|192190.2|192065.2|192192|192067|192190.2|192065.2|2
1724646570000|2024-08-26 04:29:30|192192.5|192067.5|192190.4|192065.4|192192.5|192067.5|192190.4|192065.4|4
1724646580000|2024-08-26 04:29:40|192192|192067|192192.3|192067.3|192193.9|192068.9|192192|192067|3
1724646590000|2024-08-26 04:29:50|192191|192066|192189.7|192064.7|192191|192066|192189.7|192064.7|2
1724646600000|2024-08-26 04:30:00|192191.9|192066.9|192130.3|192005.3|192191.9|192066.9|192128.5|192003.5|8
1724646610000|2024-08-26 04:30:10|192133.5|192008.5|192123.5|191998.5|192133.5|192008.5|192123.5|191998.5|3
1724646620000|2024-08-26 04:30:20|192122.4|191997.4|192111.3|191986.3|192127|192002|192111.3|191986.3|12
1724646630000|2024-08-26 04:30:30|192111.6|191986.6|192111.5|191986.5|192111.6|191986.6|192111.5|191986.5|2
1724646650000|2024-08-26 04:30:50|192108.9|191983.9|192095.6|191970.6|192108.9|191983.9|192094.5|191969.5|3
1724646660000|2024-08-26 04:31:00|192100.3|191975.3|192074.8|191949.8|192100.3|191975.3|192074.8|191949.8|7
1724646670000|2024-08-26 04:31:10|192073.7|191948.7|192071.4|191946.4|192073.7|191948.7|192071.4|191946.4|2
1724646690000|2024-08-26 04:31:30|192071.1|191946.1|192070.9|191945.9|192073.5|191948.5|192070.9|191945.9|4
1724646700000|2024-08-26 04:31:40|192070|191945|192085.4|191960.4|192085.4|191960.4|192070|191945|5
1724646710000|2024-08-26 04:31:50|192088.6|191963.6|192081.4|191956.4|192088.6|191963.6|192080.1|191955.1|18
1724646720000|2024-08-26 04:32:00|192082.7|191957.7|192082.1|191957.1|192092.4|191967.4|192081.4|191956.4|18
1724646740000|2024-08-26 04:32:20|192074.2|191949.2|192074.2|191949.2|192074.2|191949.2|192074.2|191949.2|1
1724646750000|2024-08-26 04:32:30|192074.9|191949.9|192082.1|191957.1|192084.9|191959.9|192074.4|191949.4|6
1724646760000|2024-08-26 04:32:40|192082.2|191957.2|192082|191957|192082.3|191957.3|192082|191957|4
1724646770000|2024-08-26 04:32:50|192082.2|191957.2|192089.7|191964.7|192090.5|191965.5|192081.3|191956.3|13
1724646780000|2024-08-26 04:33:00|192080.7|191955.7|192070.3|191945.3|192089.5|191964.5|192070.3|191945.3|11
1724646800000|2024-08-26 04:33:20|192070.6|191945.6|192083.5|191958.5|192091.9|191966.9|192070.6|191945.6|11
1724646810000|2024-08-26 04:33:30|192092|191967|192082.8|191957.8|192095.5|191970.5|192082.7|191957.7|14
1724646820000|2024-08-26 04:33:40|192081.8|191956.8|192085.9|191960.9|192085.9|191960.9|192081.8|191956.8|4
1724646830000|2024-08-26 04:33:50|192083|191958|192083.5|191958.5|192086.2|191961.2|192082|191957|14
1724646840000|2024-08-26 04:34:00|192083.7|191958.7|192083.6|191958.6|192083.7|191958.7|192083.6|191958.6|4
1724646850000|2024-08-26 04:34:10|192085.2|191960.2|192099.6|191974.6|192099.6|191974.6|192085.2|191960.2|17
1724646860000|2024-08-26 04:34:20|192100.7|191975.7|192095.4|191970.4|192100.7|191975.7|192095.4|191970.4|18
1724646870000|2024-08-26 04:34:30|192097.4|191972.4|192095.5|191970.5|192098.4|191973.4|192094.5|191969.5|15
1724646880000|2024-08-26 04:34:40|192093.2|191968.2|192096|191971|192099.5|191974.5|192093.2|191968.2|13
1724646890000|2024-08-26 04:34:50|192098.8|191973.8|192099|191974|192099.4|191974.4|192096|191971|14
1724646900000|2024-08-26 04:35:00|192096.3|191971.3|192094|191969|192096.3|191971.3|192083.6|191958.6|9
1724646910000|2024-08-26 04:35:10|192084.2|191959.2|192095.5|191970.5|192096.1|191971.1|192084.2|191959.2|9
1724646920000|2024-08-26 04:35:20|192095.9|191970.9|192086|191961|192095.9|191970.9|192085.4|191960.4|7
1724646930000|2024-08-26 04:35:30|192085.4|191960.4|192085.9|191960.9|192095.4|191970.4|192085.4|191960.4|7
1724646940000|2024-08-26 04:35:40|192083.6|191958.6|192082.7|191957.7|192095|191970|192082.7|191957.7|5
1724646950000|2024-08-26 04:35:50|192087|191962|192084|191959|192087|191962|192081.9|191956.9|9
1724646960000|2024-08-26 04:36:00|192083|191958|192087.6|191962.6|192092.8|191967.8|192081.1|191956.1|9
1724646970000|2024-08-26 04:36:10|192085.4|191960.4|192113.5|191988.5|192114.1|191989.1|192085.4|191960.4|12
1724646980000|2024-08-26 04:36:20|192112.4|191987.4|192112.6|191987.6|192112.6|191987.6|192112.4|191987.4|2
1724646990000|2024-08-26 04:36:30|192112.5|191987.5|192112.5|191987.5|192112.5|191987.5|192112.5|191987.5|1
1724647000000|2024-08-26 04:36:40|192112.6|191987.6|192114.5|191989.5|192118.3|191993.3|192112.6|191987.6|4
1724647010000|2024-08-26 04:36:50|192114.4|191989.4|192114.4|191989.4|192114.4|191989.4|192114.4|191989.4|1
1724647020000|2024-08-26 04:37:00|192114.3|191989.3|192114.3|191989.3|192114.3|191989.3|192114.3|191989.3|1
1724647030000|2024-08-26 04:37:10|192086|191960.3|192086|191960.3|192086|191960.3|192086|191960.3|1
1724647050000|2024-08-26 04:37:30|192088.3|191960.5|192120.9|191995.9|192124.5|191999.5|192085.4|191960.4|6
1724647060000|2024-08-26 04:37:40|192121.9|191996.9|192120.9|191995.9|192121.9|191996.9|192120.9|191995.9|2
1724647070000|2024-08-26 04:37:50|192120.7|191995.7|192120.7|191995.7|192120.7|191995.7|192120.7|191995.7|1
1724647080000|2024-08-26 04:38:00|192119.9|191994.9|192111.3|191986.3|192119.9|191994.9|192109.5|191984.5|4
1724647090000|2024-08-26 04:38:10|192110.4|191985.4|192110.4|191985.4|192110.4|191985.4|192110.4|191985.4|1
1724647100000|2024-08-26 04:38:20|192112|191987|192111|191986|192112|191987|192111|191986|2
1724647110000|2024-08-26 04:38:30|192108.4|191983.4|192108.2|191983.2|192111.2|191986.2|192108.2|191983.2|5
1724647120000|2024-08-26 04:38:40|192111|191986|192111|191986|192111|191986|192111|191986|1
1724647130000|2024-08-26 04:38:50|192110.8|191985.8|192104.6|191979.6|192111.2|191986.2|192104.6|191979.6|5
1724647140000|2024-08-26 04:39:00|192104.9|191979.9|192108.4|191983.4|192108.6|191983.6|192104.5|191979.5|8
1724647150000|2024-08-26 04:39:10|192105.2|191980.2|192112.8|191987.8|192116.9|191991.9|192105.2|191980.2|4
1724647170000|2024-08-26 04:39:30|192112.9|191987.9|192112.9|191987.9|192113.1|191988.1|192112|191987|5
1724647180000|2024-08-26 04:39:40|192105|191978.5|192105|191978.5|192105|191978.5|192105|191978.5|1
1724647200000|2024-08-26 04:40:00|192108.4|191980.1|192108.6|191978.3|192110.9|191980.1|192108.4|191978.3|3
1724647210000|2024-08-26 04:40:10|192114.1|191989.1|192114.8|191989.8|192114.8|191989.8|192114.1|191989.1|2
1724647220000|2024-08-26 04:40:20|192115.6|191990.6|192150.8|192025.8|192157.2|192032.2|192115.6|191990.6|13
1724647230000|2024-08-26 04:40:30|192150.9|192025.9|192150.8|192025.8|192150.9|192025.9|192150.8|192025.8|2
1724647250000|2024-08-26 04:40:50|192150.1|192025.1|192148.6|192023.6|192156.4|192031.4|192147.5|192022.5|14
1724647260000|2024-08-26 04:41:00|192149.8|192024.8|192149.2|192024.2|192150.1|192025.1|192148|192023|15
1724647270000|2024-08-26 04:41:10|192149.3|192024.3|192146.3|192021.3|192149.7|192024.7|192146.3|192021.3|10
1724647280000|2024-08-26 04:41:20|192146.1|192021.1|192146.1|192021.1|192147|192022|192145.8|192020.8|5
1724647290000|2024-08-26 04:41:30|192145.9|192020.9|192145.9|192020.9|192145.9|192020.9|192145.9|192020.9|1
1724647300000|2024-08-26 04:41:40|192146|192021|192146.6|192021.6|192149.5|192024.5|192146|192021|11
1724647310000|2024-08-26 04:41:50|192147.5|192022.5|192149.7|192024.7|192149.7|192024.7|192146.6|192021.6|8
1724647320000|2024-08-26 04:42:00|192148.7|192023.7|192146.9|192021.9|192149.7|192024.7|192146.2|192021.2|7
1724647330000|2024-08-26 04:42:10|192149.3|192024.3|192150.2|192025.2|192150.2|192025.2|192147.1|192022.1|10
1724647340000|2024-08-26 04:42:20|192149.4|192024.4|192150.3|192025.3|192150.3|192025.3|192149.4|192024.4|2
1724647350000|2024-08-26 04:42:30|192150.4|192025.4|192149.7|192024.7|192150.5|192025.5|192149.5|192024.5|6
1724647360000|2024-08-26 04:42:40|192150.5|192025.5|192146.7|192021.7|192150.9|192025.9|192146.7|192021.7|15
1724647370000|2024-08-26 04:42:50|192149.3|192024.3|192150|192025|192150|192025|192149.3|192024.3|7
1724647380000|2024-08-26 04:43:00|192149.8|192024.8|192150.5|192025.5|192150.5|192025.5|192149.3|192024.3|14
1724647390000|2024-08-26 04:43:10|192149.1|192024.1|192146.7|192021.7|192150.6|192025.6|192146.1|192021.1|16
1724647400000|2024-08-26 04:43:20|192149.3|192024.3|192146.3|192021.3|192150.3|192025.3|192146.3|192021.3|6
1724647410000|2024-08-26 04:43:30|192146.6|192021.6|192170.8|192045.8|192171.7|192046.7|192146.6|192021.6|8
1724647420000|2024-08-26 04:43:40|192176.9|192051.9|192172.4|192047.4|192177.3|192052.3|192172.4|192047.4|6
1724647430000|2024-08-26 04:43:50|192172.5|192047.5|192170.6|192045.6|192177.6|192052.6|192170.4|192045.4|9
1724647440000|2024-08-26 04:44:00|192175.7|192050.7|192171.3|192046.3|192175.7|192050.7|192170.8|192045.8|8
1724647450000|2024-08-26 04:44:10|192172|192047|192171.6|192046.6|192177.1|192052.1|192171|192046|10
1724647460000|2024-08-26 04:44:20|192171.5|192046.5|192172.6|192047.6|192180|192055|192170.7|192045.7|20
1724647470000|2024-08-26 04:44:30|192172.2|192047.2|192172.1|192047.1|192179.3|192054.3|192171.8|192046.8|12
1724647480000|2024-08-26 04:44:40|192171.8|192046.8|192171|192046|192171.9|192046.9|192171|192046|4
1724647490000|2024-08-26 04:44:50|192170.9|192045.9|192177.5|192052.5|192177.5|192052.5|192170.9|192045.9|3
1724647500000|2024-08-26 04:45:00|192174.6|192049.6|192172.1|192047.1|192179.1|192054.1|192170.7|192045.7|16
1724647510000|2024-08-26 04:45:10|192172|192047|192176.2|192051.2|192179.7|192054.7|192170.8|192045.8|19
1724647520000|2024-08-26 04:45:20|192173.3|192048.3|192171.4|192046.4|192178.9|192053.9|192171.4|192046.4|17
1724647530000|2024-08-26 04:45:30|192172.1|192047.1|192171.4|192046.4|192176.7|192051.7|192170.2|192045.2|17
1724647540000|2024-08-26 04:45:40|192171.9|192046.9|192175.2|192050.2|192178.3|192053.3|192170.7|192045.7|33
1724647550000|2024-08-26 04:45:50|192176.8|192051.8|192172.5|192047.5|192176.9|192051.9|192170.4|192045.4|15
1724647560000|2024-08-26 04:46:00|192171.8|192046.8|192201.5|192076.5|192205.8|192080.8|192171.8|192046.8|10
1724647570000|2024-08-26 04:46:10|192201.4|192076.4|192197.9|192072.9|192201.4|192076.4|192195.8|192070.8|4
1724647580000|2024-08-26 04:46:20|192197.3|192072.3|192184.1|192059.1|192210.1|192085.1|192178.3|192053.3|17
1724647590000|2024-08-26 04:46:30|192185.6|192060.6|192177.2|192052.2|192190.1|192065.1|192177.2|192052.2|14
1724647600000|2024-08-26 04:46:40|192184.7|192059.7|192184.7|192059.7|192184.7|192059.7|192177|192052|3
1724647630000|2024-08-26 04:47:10|192178.5|192053.5|192178.5|192053.5|192179.4|192054.4|192178.5|192053.5|3
1724647640000|2024-08-26 04:47:20|192170.4|192045.4|192184.1|192059.1|192184.1|192059.1|192152.2|192023.5|3
1724647650000|2024-08-26 04:47:30|192170.2|192045.2|192149.5|192024.5|192170.2|192045.2|192148.3|192023.3|15
1724647660000|2024-08-26 04:47:40|192148.5|192023.5|192147|192022|192150.3|192025.3|192146.9|192021.9|15
1724647670000|2024-08-26 04:47:50|192147.1|192022.1|192150|192025|192150|192025|192146.4|192021.4|9
1724647680000|2024-08-26 04:48:00|192152|192027|192148.4|192023.4|192152.6|192027.6|192146.3|192021.3|18
1724647690000|2024-08-26 04:48:10|192147.5|192022.5|192148.1|192023.1|192148.6|192023.6|192147.1|192022.1|11
1724647700000|2024-08-26 04:48:20|192147.2|192022.2|192148.1|192023.1|192148.1|192023.1|192147.2|192022.2|2
1724647710000|2024-08-26 04:48:30|192147.2|192022.2|192150.7|192025.7|192154.4|192029.4|192147.2|192022.2|6
1724647740000|2024-08-26 04:49:00|192121.8|191996.8|192121.8|191996.8|192121.8|191996.8|192121.8|191996.8|1
1724647750000|2024-08-26 04:49:10|192119.9|191994.9|192157.1|192032.1|192160.3|192035.3|192119.9|191994.9|6
1724647760000|2024-08-26 04:49:20|192158|192033|192158|192033|192165.7|192040.7|192158|192033|3
1724647770000|2024-08-26 04:49:30|192158.7|192033.7|192158.7|192033.7|192158.7|192033.7|192158.7|192033.7|1
1724647780000|2024-08-26 04:49:40|192159.5|192034.5|192149.9|192024.9|192159.5|192034.5|192149.9|192024.9|3
1724647790000|2024-08-26 04:49:50|192149.6|192024.6|192149.7|192024.7|192149.8|192024.8|192149.6|192024.6|3
1724647800000|2024-08-26 04:50:00|192149.9|192024.9|192149.7|192024.7|192149.9|192024.9|192149.7|192024.7|2
1724647810000|2024-08-26 04:50:10|192156|192031|192156.4|192031.4|192165|192040|192156|192031|7
1724647820000|2024-08-26 04:50:20|192155.7|192030.7|192149.3|192024.3|192155.7|192030.7|192149.3|192024.3|4
1724647830000|2024-08-26 04:50:30|192151|192026|192151|192026|192151|192026|192151|192026|1
1724647840000|2024-08-26 04:50:40|192150.8|192025.8|192151.1|192026.1|192151.1|192026.1|192150.8|192025.8|2
1724647850000|2024-08-26 04:50:50|192148.1|192023.1|192148.1|192023.1|192148.1|192023.1|192148.1|192023.1|1
1724647860000|2024-08-26 04:51:00|192121.8|191996.8|192121.8|191996.8|192121.8|191996.8|192121.8|191996.8|1
1724647870000|2024-08-26 04:51:10|192145|192020|192179.2|192054.2|192184.4|192059.4|192145|192020|9
1724647880000|2024-08-26 04:51:20|192179.6|192054.6|192174.9|192049.9|192184.9|192059.9|192173.3|192048.3|24
1724647890000|2024-08-26 04:51:30|192179.2|192054.2|192153.8|192028.8|192184.1|192059.1|192153.8|192028.8|17
1724647900000|2024-08-26 04:51:40|192155.4|192030.4|192138.6|192013.6|192158.7|192033.7|192130.4|192005.4|11
1724647910000|2024-08-26 04:51:50|192144.3|192019.3|192139.3|192014.3|192144.3|192019.3|192139.3|192014.3|2
1724647920000|2024-08-26 04:52:00|192133.5|192008.5|192136.9|192011.9|192143.7|192018.7|192133.5|192008.5|7
1724647930000|2024-08-26 04:52:10|192137.3|192012.3|192138.5|192013.5|192149.3|192024.3|192137.3|192012.3|13
1724647940000|2024-08-26 04:52:20|192141.8|192016.8|192130.9|192005.9|192153|192028|192130.9|192005.9|12
1724647950000|2024-08-26 04:52:30|192139.6|192014.6|192139.7|192014.7|192139.7|192014.7|192138.9|192013.9|3
1724647960000|2024-08-26 04:52:40|192142.4|192017.4|192144.1|192019.1|192144.1|192019.1|192142.4|192017.4|5
1724647970000|2024-08-26 04:52:50|192143.2|192018.2|192140.7|192015.7|192143.2|192018.2|192140.7|192015.7|2
1724647980000|2024-08-26 04:53:00|192134.5|192009.5|192146|192021|192146.6|192021.6|192134.5|192009.5|8
1724647990000|2024-08-26 04:53:10|192145.7|192020.7|192133.1|192008.1|192145.7|192020.7|192131|192006|13
1724648000000|2024-08-26 04:53:20|192129.1|192004.1|192129.8|192004.8|192130.6|192005.6|192129.1|192004.1|4
1724648010000|2024-08-26 04:53:30|192139|192014|192139|192014|192139|192014|192129.8|192004.8|5
1724648020000|2024-08-26 04:53:40|192130.5|192005.5|192146.4|192021.4|192149.3|192024.3|192127.4|192002.4|17
1724648030000|2024-08-26 04:53:50|192148.8|192023.8|192149.8|192024.8|192149.8|192024.8|192146.5|192021.5|8
1724648040000|2024-08-26 04:54:00|192147.5|192022.5|192149.8|192024.8|192149.8|192024.8|192147.5|192022.5|7
1724648050000|2024-08-26 04:54:10|192147.4|192022.4|192152.3|192027.3|192155.9|192030.9|192147.4|192022.4|11
1724648060000|2024-08-26 04:54:20|192152.6|192027.6|192152.8|192027.8|192152.8|192027.8|192152.6|192027.6|2
1724648070000|2024-08-26 04:54:30|192156.6|192031.6|192153.1|192028.1|192156.6|192031.6|192153|192028|3
1724648080000|2024-08-26 04:54:40|192149.4|192024.4|192149.4|192024.4|192149.4|192024.4|192149.4|192024.4|1
1724648100000|2024-08-26 04:55:00|192149.5|192024.5|192124.3|191998|192149.5|192024.5|192124.3|191998|2
1724648110000|2024-08-26 04:55:10|192124.9|191997.5|192124|191998|192124.9|191998|192124|191997.5|2
1724648120000|2024-08-26 04:55:20|192154.4|192029.4|192149|192024|192154.7|192029.7|192149|192024|4
1724648130000|2024-08-26 04:55:30|192154.8|192029.8|192159.5|192034.5|192159.5|192034.5|192154.8|192029.8|4
1724648140000|2024-08-26 04:55:40|192170.8|192045.8|192162|192037|192170.8|192045.8|192162|192037|4
1724648150000|2024-08-26 04:55:50|192170.7|192045.7|192167.8|192042.8|192170.7|192045.7|192159.2|192034.2|5
1724648160000|2024-08-26 04:56:00|192166.4|192041.4|192166.4|192041.4|192166.4|192041.4|192166.4|192041.4|1
1724648170000|2024-08-26 04:56:10|192154.2|192029.2|192154.4|192029.4|192166.5|192041.5|192154.2|192029.2|5
1724648180000|2024-08-26 04:56:20|192128.1|192003.1|192128.1|192003.1|192128.1|192003.1|192128.1|192003.1|1
1724648200000|2024-08-26 04:56:40|192170.6|192045.6|192166.9|192041.9|192170.6|192045.6|192158.5|192033.5|6
1724648210000|2024-08-26 04:56:50|192166.8|192041.8|192121.3|191996.3|192166.8|192041.8|192121.3|191996.3|5
1724648220000|2024-08-26 04:57:00|192123.1|191998.1|192124.4|191999.4|192125.1|192000.1|192123.1|191998.1|3
1724648230000|2024-08-26 04:57:10|192118.6|191993.6|192118.4|191993.4|192123.3|191998.3|192118.4|191993.4|7
1724648240000|2024-08-26 04:57:20|192123.2|191998.2|192123.2|191998.2|192123.2|191998.2|192123.2|191998.2|1
1724648250000|2024-08-26 04:57:30|192113.5|191988.5|192113.6|191988.6|192120|191995|192113.5|191988.5|3
1724648260000|2024-08-26 04:57:40|192120|191995|192119.9|191994.9|192134.6|192009.6|192119.9|191994.9|16
1724648270000|2024-08-26 04:57:50|192125.1|192000.1|192125.4|192000.4|192134.3|192009.3|192125.1|192000.1|10
1724648280000|2024-08-26 04:58:00|192135.4|192010.4|192142|192017|192142|192017|192128.5|192003.5|10
1724648290000|2024-08-26 04:58:10|192142.4|192017.4|192141.7|192016.7|192142.4|192017.4|192141.7|192016.7|2
1724648300000|2024-08-26 04:58:20|192141.1|192016.1|192141.1|192016.1|192141.1|192016.1|192141.1|192016.1|1
1724648310000|2024-08-26 04:58:30|192138.7|192013.7|192138.7|192013.7|192138.7|192013.7|192138.7|192013.7|1
1724648330000|2024-08-26 04:58:50|192136.8|192011.8|192136.8|192011.8|192136.8|192011.8|192136.8|192011.8|1
1724648340000|2024-08-26 04:59:00|192117.8|191992.8|192117.8|191992.8|192117.8|191992.8|192117.8|191992.8|1
1724648350000|2024-08-26 04:59:10|192116.9|191991.9|192143|192018|192146.7|192021.7|192116.9|191991.9|5
1724648360000|2024-08-26 04:59:20|192143.4|192018.4|192139.1|192014.1|192143.4|192018.4|192139.1|192014.1|5
1724648390000|2024-08-26 04:59:50|192139|192014|192117.3|191992.3|192139|192014|192117.3|191992.3|4
1724648400000|2024-08-26 05:00:00|192132.4|192007.4|192171|192046|192171|192046|192132.4|192007.4|15
1724648410000|2024-08-26 05:00:10|192169.5|192044.5|192168.9|192043.9|192172.6|192047.6|192164.6|192039.6|9
1724648420000|2024-08-26 05:00:20|192172.1|192047.1|192178.5|192053.5|192184.7|192059.7|192167|192042|10
1724648430000|2024-08-26 05:00:30|192180.7|192055.7|192212.2|192087.2|192219.5|192094.5|192180.7|192055.7|30
1724648440000|2024-08-26 05:00:40|192198|192073|192217.2|192087.1|192222|192094.3|192198|192073|34
1724648450000|2024-08-26 05:00:50|192210.4|192085.4|192215.2|192090.2|192222.1|192095.5|192191.2|192066.2|27
1724648460000|2024-08-26 05:01:00|192213.8|192088.8|192237.3|192112.3|192237.3|192112.3|192213.8|192088.8|6
1724648470000|2024-08-26 05:01:10|192234.6|192109.6|192280.6|192155.6|192288.1|192163.1|192231.6|192106.6|16
1724648480000|2024-08-26 05:01:20|192288.1|192163.1|192305|192180|192322.4|192197.4|192282.9|192157.9|17
1724648490000|2024-08-26 05:01:30|192305.2|192180.2|192314.8|192189.8|192316|192191|192305.2|192180.2|11
1724648500000|2024-08-26 05:01:40|192311.8|192186.8|192316.5|192191.5|192316.6|192191.6|192311.8|192186.8|4
1724648510000|2024-08-26 05:01:50|192312.5|192187.5|192321|192196|192324|192199|192312.5|192187.5|10
1724648520000|2024-08-26 05:02:00|192326.1|192201.1|192322.6|192197.6|192326.4|192201.4|192320.1|192195.1|9
1724648540000|2024-08-26 05:02:20|192320.3|192195.3|192322|192197|192324.6|192199.6|192318.7|192193.7|19
1724648550000|2024-08-26 05:02:30|192319.2|192194.2|192330.1|192205.1|192330.1|192205.1|192319.1|192194.1|7
1724648560000|2024-08-26 05:02:40|192332.1|192207.1|192316.9|192191.9|192332.1|192207.1|192315.2|192190.2|21
1724648570000|2024-08-26 05:02:50|192317|192192|192323.1|192198.1|192326.6|192201.6|192317|192192|23
1724648580000|2024-08-26 05:03:00|192320.6|192195.6|192331.4|192206.4|192331.4|192206.4|192318|192193|11
1724648590000|2024-08-26 05:03:10|192331.3|192206.3|192328.1|192203.1|192331.4|192206.4|192328.1|192203.1|5
1724648600000|2024-08-26 05:03:20|192328|192203|192330.1|192205.1|192330.1|192205.1|192328|192203|3
1724648610000|2024-08-26 05:03:30|192328|192203|192328|192203|192328|192203|192327.9|192202.9|3
1724648620000|2024-08-26 05:03:40|192325.7|192200.7|192328.3|192203.3|192331|192206|192325.6|192200.6|4
1724648630000|2024-08-26 05:03:50|192328.6|192203.6|192319.6|192194.6|192331|192206|192316|192191|15
1724648640000|2024-08-26 05:04:00|192319.9|192194.9|192321.8|192196.8|192326.4|192201.4|192319.2|192194.2|25
1724648650000|2024-08-26 05:04:10|192322|192197|192321.9|192196.9|192324.8|192199.8|192320.7|192195.7|15
1724648660000|2024-08-26 05:04:20|192322|192197|192322.3|192197.3|192326.1|192201.1|192321.7|192196.7|19
1724648670000|2024-08-26 05:04:30|192322.6|192197.6|192321.6|192196.6|192325|192200|192321.4|192196.4|10
1724648680000|2024-08-26 05:04:40|192322.1|192197.1|192329.7|192204.7|192331.9|192206.9|192322.1|192197.1|27
1724648690000|2024-08-26 05:04:50|192324|192199|192328.3|192203.3|192330.1|192205.1|192324|192199|15
1724648700000|2024-08-26 05:05:00|192327.8|192202.8|192327.8|192202.8|192328.3|192203.3|192327.7|192202.7|6
1724648710000|2024-08-26 05:05:10|192326.2|192201.2|192333.5|192208.5|192333.5|192208.5|192326.2|192201.2|12
1724648720000|2024-08-26 05:05:20|192333.4|192208.4|192327|192202|192333.4|192208.4|192326.4|192201.4|8
1724648730000|2024-08-26 05:05:30|192329.7|192204.7|192330.7|192205.7|192330.7|192205.7|192326.6|192201.6|7
1724648740000|2024-08-26 05:05:40|192332.8|192207.8|192332.8|192207.8|192332.8|192207.8|192332.8|192207.8|1
1724648750000|2024-08-26 05:05:50|192333.1|192208.1|192333.4|192208.4|192333.6|192208.6|192332.6|192207.6|9
1724648760000|2024-08-26 05:06:00|192332.6|192207.6|192333.7|192208.7|192333.7|192208.7|192332.6|192207.6|20
1724648770000|2024-08-26 05:06:10|192328.5|192203.5|192324.7|192199.7|192329.5|192204.5|192324.7|192199.7|16
1724648780000|2024-08-26 05:06:20|192327.9|192202.9|192333.1|192208.1|192333.9|192208.9|192327.9|192202.9|13
1724648790000|2024-08-26 05:06:30|192333.9|192208.9|192326.3|192201.3|192333.9|192208.9|192326|192201|8
1724648800000|2024-08-26 05:06:40|192331.1|192206.1|192325.9|192200.9|192331.1|192206.1|192323.6|192198.6|13
1724648810000|2024-08-26 05:06:50|192326|192201|192325.5|192200.5|192328.6|192203.6|192325.4|192200.4|6
1724648820000|2024-08-26 05:07:00|192317.8|192192.8|192317.8|192192.8|192317.8|192192.8|192317.8|192192.8|1
1724648830000|2024-08-26 05:07:10|192315.4|192190.4|192315.6|192190.6|192315.6|192190.6|192315.4|192190.4|3
1724648840000|2024-08-26 05:07:20|192315.7|192190.7|192323.6|192198.6|192325.4|192200.4|192315.7|192190.7|6
1724648850000|2024-08-26 05:07:30|192323.5|192198.5|192323.5|192198.5|192323.5|192198.5|192323.5|192198.5|1
1724648860000|2024-08-26 05:07:40|192322.9|192197.9|192322.8|192197.8|192322.9|192197.9|192322.8|192197.8|2
1724648880000|2024-08-26 05:08:00|192323.3|192198.3|192385.5|192260.5|192387.5|192262.5|192323.3|192198.3|5
1724648890000|2024-08-26 05:08:10|192389.9|192264.9|192392.2|192267.2|192393.1|192268.1|192389.9|192264.9|3
1724648900000|2024-08-26 05:08:20|192391.7|192266.7|192395.2|192270.2|192398.6|192273.6|192391.7|192266.7|5
1724648910000|2024-08-26 05:08:30|192398.4|192273.4|192390.6|192265.6|192401.1|192276.1|192390.6|192265.6|6
1724648920000|2024-08-26 05:08:40|192390.7|192265.7|192390.7|192265.7|192390.7|192265.7|192390.7|192265.7|1
1724648930000|2024-08-26 05:08:50|192387.8|192262.8|192387|192262|192389.1|192264.1|192387|192262|11
1724648940000|2024-08-26 05:09:00|192387.9|192262.9|192385.4|192260.4|192387.9|192262.9|192384.1|192259.1|14
1724648950000|2024-08-26 05:09:10|192384.3|192259.3|192352.3|192227.3|192386.9|192261.9|192347.1|192222.1|24
1724648960000|2024-08-26 05:09:20|192350.8|192225.8|192361.8|192236.8|192371.6|192246.6|192350.8|192225.8|13
1724648970000|2024-08-26 05:09:30|192360.6|192235.6|192366.8|192241.8|192366.8|192241.8|192359.9|192234.9|6
1724648980000|2024-08-26 05:09:40|192366.7|192241.7|192364.6|192239.6|192366.7|192241.7|192364.6|192239.6|2
1724648990000|2024-08-26 05:09:50|192364.8|192239.8|192364.8|192239.8|192365.2|192240.2|192364.8|192239.8|3
1724649000000|2024-08-26 05:10:00|192370.2|192245.2|192402.2|192277.2|192409.2|192284.2|192370.2|192245.2|11
1724649010000|2024-08-26 05:10:10|192406.2|192281.2|192406.2|192281.2|192406.2|192281.2|192406.2|192281.2|1
1724649020000|2024-08-26 05:10:20|192403.7|192278.7|192399.8|192274.8|192407.7|192282.7|192393.6|192268.6|12
1724649030000|2024-08-26 05:10:30|192393.8|192268.8|192394|192269|192400|192275|192393.3|192268.3|11
1724649040000|2024-08-26 05:10:40|192394.2|192269.2|192393.1|192268.1|192400.3|192275.3|192390.4|192265.4|24
1724649050000|2024-08-26 05:10:50|192393.5|192268.5|192392|192267|192398.4|192273.4|192391.7|192266.7|17
1724649060000|2024-08-26 05:11:00|192394.4|192269.4|192394.6|192269.6|192397.6|192272.6|192391.9|192266.9|17
1724649070000|2024-08-26 05:11:10|192396.9|192271.9|192385.5|192260.5|192396.9|192271.9|192380.6|192255.6|13
1724649080000|2024-08-26 05:11:20|192385.7|192260.7|192383.7|192258.7|192385.7|192260.7|192381.5|192256.5|11
1724649090000|2024-08-26 05:11:30|192381.9|192256.9|192383.7|192258.7|192383.9|192258.9|192381.5|192256.5|4
1724649100000|2024-08-26 05:11:40|192387.4|192262.4|192386.6|192261.6|192393.5|192268.5|192383.1|192258.1|9
1724649110000|2024-08-26 05:11:50|192334.7|192209.7|192326.2|192200.5|192337.5|192212.5|192326.2|192200.5|7
1724649120000|2024-08-26 05:12:00|192329.2|192203.5|192326.8|192201.8|192329.2|192203.5|192326.8|192201.8|2
1724649130000|2024-08-26 05:12:10|192323.9|192198.9|192323.9|192198.9|192323.9|192198.9|192323.9|192198.9|1
1724649140000|2024-08-26 05:12:20|192328.8|192203.8|192332.3|192207.3|192332.3|192207.3|192323.9|192198.9|7
1724649150000|2024-08-26 05:12:30|192333.9|192208.8|192305.1|192180.1|192337.6|192212.6|192304.3|192179.3|10
1724649160000|2024-08-26 05:12:40|192305|192180|192305|192180|192305|192180|192305|192180|1
1724649170000|2024-08-26 05:12:50|192308|192183|192312.1|192187.1|192313.7|192188.7|192307.8|192182.8|13
1724649180000|2024-08-26 05:13:00|192311.8|192186.8|192307.4|192182.4|192312.1|192187.1|192307.4|192182.4|5
1724649190000|2024-08-26 05:13:10|192307.8|192182.8|192298.6|192173.6|192309.8|192184.8|192298|192173|5
1724649200000|2024-08-26 05:13:20|192306.4|192181.4|192305.9|192180.9|192306.4|192181.4|192301.3|192176.3|10
1724649210000|2024-08-26 05:13:30|192312.2|192187.2|192312.2|192187.2|192312.2|192187.2|192312.2|192187.2|1
1724649220000|2024-08-26 05:13:40|192307.4|192182.4|192314.1|192189.1|192314.1|192189.1|192307.4|192182.4|2
1724649230000|2024-08-26 05:13:50|192308.9|192183.9|192309|192184|192309.9|192184.9|192308.9|192183.9|6
1724649240000|2024-08-26 05:14:00|192302.7|192177.7|192301.5|192176.5|192309.7|192184.7|192301.5|192176.5|3
1724649250000|2024-08-26 05:14:10|192309.7|192184.7|192299.9|192174.9|192309.7|192184.7|192299.9|192174.9|3
1724649260000|2024-08-26 05:14:20|192307.1|192182.1|192320.2|192195.2|192321.3|192196.3|192307.1|192182.1|8
1724649270000|2024-08-26 05:14:30|192320|192195|192328.1|192203.1|192331.7|192206.7|192320|192195|5
1724649280000|2024-08-26 05:14:40|192332.2|192207.2|192324.9|192199.9|192332.5|192207.5|192324.9|192199.9|8
1724649290000|2024-08-26 05:14:50|192323.9|192198.9|192279.7|192154.7|192323.9|192198.9|192275.2|192150.2|10
1724649300000|2024-08-26 05:15:00|192276.5|192151.5|192279.2|192154.2|192279.2|192154.2|192276.5|192151.5|2
1724649310000|2024-08-26 05:15:10|192276.4|192151.4|192276.5|192151.5|192279.3|192154.3|192276.4|192151.4|9
1724649320000|2024-08-26 05:15:20|192279.3|192154.3|192278.1|192153.1|192279.3|192154.3|192276.5|192151.5|10
1724649330000|2024-08-26 05:15:30|192270.3|192145.3|192278.3|192153.3|192278.4|192153.4|192261.6|192136.6|11
1724649340000|2024-08-26 05:15:40|192268|192143|192278.7|192153.7|192278.7|192153.7|192268|192143|6
1724649350000|2024-08-26 05:15:50|192270.7|192145.7|192268.3|192143.3|192278.7|192153.7|192261.9|192136.9|10
1724649360000|2024-08-26 05:16:00|192262|192137|192268.4|192143.4|192268.4|192143.4|192261.7|192136.7|8
1724649370000|2024-08-26 05:16:10|192261.7|192136.7|192268.3|192143.3|192268.3|192143.3|192261.7|192136.7|2
1724649380000|2024-08-26 05:16:20|192262.1|192137.1|192268.3|192143.3|192279.2|192154.2|192262.1|192137.1|11
1724649390000|2024-08-26 05:16:30|192268.4|192143.4|192278.5|192153.5|192278.7|192153.7|192262|192137|8
1724649400000|2024-08-26 05:16:40|192270.6|192145.6|192264.6|192139.6|192270.6|192145.6|192246.1|192121.1|9
1724649410000|2024-08-26 05:16:50|192260.8|192135.8|192278.4|192153.4|192278.4|192153.4|192260.8|192135.8|4
1724649420000|2024-08-26 05:17:00|192278.2|192153.2|192282|192157|192282.6|192157.6|192274.9|192149.9|5
1724649430000|2024-08-26 05:17:10|192279.5|192154.5|192279.6|192154.6|192279.6|192154.6|192279.5|192154.5|2
1724649450000|2024-08-26 05:17:30|192278.4|192153.4|192278.4|192153.4|192278.4|192153.4|192278.4|192153.4|1
1724649460000|2024-08-26 05:17:40|192276.7|192151.7|192276.7|192151.7|192276.7|192151.7|192276.7|192151.7|1
1724649480000|2024-08-26 05:18:00|192280.2|192155.2|192280.2|192155.2|192280.2|192155.2|192280.2|192155.2|1
1724649490000|2024-08-26 05:18:10|192268.4|192143.4|192245.6|192120.6|192268.4|192143.4|192245.6|192120.6|3
1724649500000|2024-08-26 05:18:20|192198.3|192073.3|192200.4|192075.4|192204.4|192079.4|192190.6|192065.6|23
1724649510000|2024-08-26 05:18:30|192193.8|192068.8|192196|192071|192206.3|192081.3|192191.3|192066.3|33
1724649520000|2024-08-26 05:18:40|192196.6|192071.6|192196|192071|192202.3|192077.3|192191.5|192066.5|16
1724649530000|2024-08-26 05:18:50|192191.5|192066.5|192193.5|192068.5|192198.2|192073.2|192191.5|192066.5|7
1724649540000|2024-08-26 05:19:00|192193.2|192068.2|192198|192073|192198.4|192073.4|192193.2|192068.2|4
1724649550000|2024-08-26 05:19:10|192198.1|192073.1|192200.3|192075.3|192200.3|192075.3|192198.1|192073.1|3
1724649560000|2024-08-26 05:19:20|192206.5|192081.5|192205.2|192080.2|192206.5|192081.5|192197.4|192072.4|20
1724649570000|2024-08-26 05:19:30|192205.8|192080.8|192194.1|192069.1|192206.6|192081.6|192193.7|192068.7|17
1724649580000|2024-08-26 05:19:40|192194.4|192069.4|192195.1|192070.1|192206.6|192081.6|192193.5|192068.5|10
1724649590000|2024-08-26 05:19:50|192193.8|192068.8|192203.9|192078.9|192207.8|192082.8|192192|192067|22
1724649600000|2024-08-26 05:20:00|192197.9|192072.9|192218.6|192093.6|192219.4|192094.4|192197.7|192072.7|11
1724649610000|2024-08-26 05:20:10|192219.8|192094.8|192219.8|192094.8|192219.8|192094.8|192219.8|192094.8|1
1724649630000|2024-08-26 05:20:30|192220.4|192095.4|192216.3|192091.3|192220.4|192095.4|192216.3|192091.3|3
1724649640000|2024-08-26 05:20:40|192213.3|192088.3|192217|192092|192217|192092|192213.3|192088.3|3
1724649650000|2024-08-26 05:20:50|192217.2|192092.2|192217.2|192092.2|192217.2|192092.2|192217.2|192092.2|1
1724649660000|2024-08-26 05:21:00|192217|192092|192211.8|192086.8|192219.3|192094.3|192211.8|192086.8|12
1724649670000|2024-08-26 05:21:10|192179.9|192054.9|192152.7|192027.7|192179.9|192054.9|192140|192015|18
1724649680000|2024-08-26 05:21:20|192153.2|192028.2|192151.8|192026.8|192153.2|192028.2|192145.7|192020.7|5
1724649700000|2024-08-26 05:21:40|192139.6|192012.5|192162.8|192037.8|192162.8|192037.8|192139.6|192008.8|17
1724649710000|2024-08-26 05:21:50|192186.9|192061.9|192211.6|192086.6|192211.6|192086.6|192180.4|192054.3|9
1724649720000|2024-08-26 05:22:00|192211.4|192086.2|192215.2|192090.2|192218.9|192093.9|192205.7|192080.7|19
1724649730000|2024-08-26 05:22:10|192215.3|192090.3|192214|192089|192215.4|192090.4|192213.8|192088.8|6
1724649740000|2024-08-26 05:22:20|192214.1|192089.1|192217.8|192092.8|192220.6|192095.6|192214.1|192089.1|7
1724649750000|2024-08-26 05:22:30|192216.4|192091.4|192215|192090|192220.8|192095.8|192215|192090|5
1724649760000|2024-08-26 05:22:40|192216.4|192091.4|192217.5|192092.5|192219.5|192094.5|192216.4|192091.4|8
1724649770000|2024-08-26 05:22:50|192215.8|192090.8|192217.6|192092.6|192220.4|192095.4|192215.8|192090.8|17
1724649780000|2024-08-26 05:23:00|192219|192094|192218.5|192093.5|192220.9|192095.9|192217.5|192092.5|11
1724649790000|2024-08-26 05:23:10|192218.4|192093.4|192246.7|192121.7|192246.7|192121.7|192218.3|192093.3|10
1724649800000|2024-08-26 05:23:20|192246.6|192121.6|192246.6|192121.6|192246.6|192121.6|192246.6|192121.6|1
1724649810000|2024-08-26 05:23:30|192247.1|192122.1|192246.5|192121.5|192247.1|192122.1|192246.5|192121.5|2
1724649820000|2024-08-26 05:23:40|192233.6|192108.6|192233.6|192108.6|192233.6|192108.6|192233.6|192108.6|1
1724649830000|2024-08-26 05:23:50|192233.5|192108.5|192234|192109|192234|192109|192233.5|192108.5|2
1724649840000|2024-08-26 05:24:00|192238.1|192113.1|192234.6|192109.6|192238.1|192113.1|192234.6|192109.6|2
1724649850000|2024-08-26 05:24:10|192247.1|192122.1|192239|192114|192247.1|192122.1|192239|192114|8
1724649860000|2024-08-26 05:24:20|192247.1|192122.1|192238.9|192113.9|192247.2|192122.2|192238.9|192113.9|13
1724649870000|2024-08-26 05:24:30|192247.7|192122.7|192239.7|192114.7|192247.9|192122.9|192239.6|192114.6|7
1724649880000|2024-08-26 05:24:40|192239.8|192114.8|192239.8|192114.8|192239.8|192114.8|192239.8|192114.8|1
1724649890000|2024-08-26 05:24:50|192247.8|192122.8|192239.4|192114.4|192247.8|192122.8|192239.4|192114.4|4
1724649900000|2024-08-26 05:25:00|192241.1|192116.1|192239.8|192114.8|192241.1|192116.1|192239.8|192114.8|2
1724649920000|2024-08-26 05:25:20|192237.7|192112.7|192237.7|192112.7|192237.7|192112.7|192237.7|192112.7|1
1724649930000|2024-08-26 05:25:30|192226.9|192101.9|192227.1|192102.1|192228.7|192103.7|192226.9|192101.9|3
1724649940000|2024-08-26 05:25:40|192231.6|192106.6|192231.6|192106.6|192231.6|192106.6|192231.6|192106.6|1
1724649950000|2024-08-26 05:25:50|192239.7|192114.7|192203.5|192078.5|192239.7|192114.7|192203.5|192078.5|10
1724649960000|2024-08-26 05:26:00|192210|192085|192210|192085|192210|192085|192203.5|192078.5|3
1724649980000|2024-08-26 05:26:20|192209.2|192084.2|192180.9|192047|192209.2|192084.2|192180.9|192047|2
1724649990000|2024-08-26 05:26:30|192181|192047.3|192180.2|192043.3|192181|192047.5|192174.7|192043.3|4
1724650000000|2024-08-26 05:26:40|192211.4|192086.4|192209.1|192084.1|192211.4|192086.4|192203.1|192078.1|3
1724650020000|2024-08-26 05:27:00|192205.2|192080.2|192213.9|192088.9|192213.9|192088.9|192205.2|192080.2|6
1724650030000|2024-08-26 05:27:10|192208.5|192083.5|192212.5|192087.5|192212.5|192087.5|192208.5|192083.5|2
1724650040000|2024-08-26 05:27:20|192203.9|192078.9|192212.5|192087.5|192212.5|192087.5|192203.9|192078.9|2
1724650050000|2024-08-26 05:27:30|192203.9|192078.9|192226.1|192101.1|192232.7|192107.7|192203.9|192078.9|11
1724650060000|2024-08-26 05:27:40|192232.7|192107.7|192240|192115|192240|192115|192232.7|192107.7|3
1724650070000|2024-08-26 05:27:50|192240.2|192115.2|192240.1|192115.1|192242.9|192117.9|192240.1|192115.1|3
1724650080000|2024-08-26 05:28:00|192240|192115|192240|192115|192240|192115|192240|192115|1
1724650090000|2024-08-26 05:28:10|192232.1|192107.1|192224.1|192099.1|192232.1|192107.1|192224.1|192099.1|2
1724650100000|2024-08-26 05:28:20|192232.1|192107.1|192201.3|192069.5|192232.1|192107.1|192201.3|192069.5|10
1724650110000|2024-08-26 05:28:30|192202.9|192068.2|192202.9|192068.2|192202.9|192068.2|192202.9|192068.2|1
1724650120000|2024-08-26 05:28:40|192204.8|192076.8|192246.7|192121.7|192246.7|192121.7|192204.8|192076.8|4
1724650130000|2024-08-26 05:28:50|192250.2|192125.2|192224.1|192099.1|192250.2|192125.2|192219.9|192094.9|12
1724650140000|2024-08-26 05:29:00|192226.8|192101.8|192220.1|192095.1|192226.8|192101.8|192219.6|192094.6|12
1724650150000|2024-08-26 05:29:10|192217.1|192092.1|192216.4|192091.4|192223.9|192098.9|192215.9|192090.9|6
1724650160000|2024-08-26 05:29:20|192219.4|192094.4|192212.3|192087.3|192222.4|192097.4|192210.6|192085.6|5
1724650170000|2024-08-26 05:29:30|192211.1|192086.1|192162.9|192037.9|192214.4|192089.4|192162.8|192037.8|16
1724650180000|2024-08-26 05:29:40|192159.3|192034.3|192141.2|192016.2|192163.6|192038.6|192140.9|192015.9|5
1724650190000|2024-08-26 05:29:50|192144|192019|192141.2|192016.2|192144|192019|192141.2|192016.2|4
1724650200000|2024-08-26 05:30:00|192141.3|192016.3|192142.5|192017.5|192146.2|192021.2|192139.6|192014.6|11
1724650210000|2024-08-26 05:30:10|192141.4|192016.4|192107.5|191982.5|192141.4|192016.4|192107.5|191982.5|9
1724650220000|2024-08-26 05:30:20|192111.5|191986.5|192107.2|191982.2|192111.5|191986.5|192107.2|191982.2|3
1724650230000|2024-08-26 05:30:30|192103.9|191978.9|192107.3|191982.3|192107.3|191982.3|192103.9|191978.9|2
1724650240000|2024-08-26 05:30:40|192106.6|191981.6|192142.1|192017.1|192144.3|192019.3|192106.6|191981.6|6
1724650250000|2024-08-26 05:30:50|192144.3|192019.3|192076.2|191951.2|192144.3|192019.3|192076.2|191951.2|8
1724650260000|2024-08-26 05:31:00|192072.2|191947.2|192074.5|191949.5|192077.5|191952.5|192068.8|191943.8|9
1724650270000|2024-08-26 05:31:10|192072.2|191947.2|192069.6|191944.6|192076.5|191951.5|192068.3|191936.4|17
1724650280000|2024-08-26 05:31:20|192069.1|191936.2|192043.9|191918.9|192072.5|191946.8|192038.4|191913.4|12
1724650290000|2024-08-26 05:31:30|192038.4|191913.4|192020.9|191895.9|192041.1|191913.4|192010|191885|13
1724650300000|2024-08-26 05:31:40|192017.2|191887|192012.2|191887.2|192021|191896|192012.2|191887|13
1724650310000|2024-08-26 05:31:50|192011.6|191885.6|192032.9|191898.9|192033.4|191906.7|192011.6|191885.6|11
1724650320000|2024-08-26 05:32:00|192031.4|191906.4|192031.4|191906.4|192036.8|191907.5|192031.4|191898.8|17
1724650330000|2024-08-26 05:32:10|192032.5|191899|192002.5|191877.5|192034.2|191907.2|192002.5|191877.5|17
1724650340000|2024-08-26 05:32:20|191999.4|191871.5|192003.5|191874.7|192006.1|191874.9|191999.4|191871.2|8
1724650350000|2024-08-26 05:32:30|192003.4|191874.1|192012.2|191887.2|192013.1|191888.1|192003.2|191874.1|8
1724650360000|2024-08-26 05:32:40|192012.8|191887.8|192012.2|191887.2|192012.8|191887.8|192012.2|191887.2|2
1724650380000|2024-08-26 05:33:00|191988.7|191860.2|191989|191860.3|191992.1|191863.1|191988.7|191860.2|4
1724650390000|2024-08-26 05:33:10|191991.9|191860.5|192037.8|191912.8|192037.8|191912.8|191991.9|191860.5|3
1724650400000|2024-08-26 05:33:20|192036.5|191911.5|192049.9|191924.9|192061.5|191936.5|192036.5|191911.5|14
1724650420000|2024-08-26 05:33:40|192046.9|191921.9|192043.1|191918.1|192046.9|191921.9|192043.1|191918.1|3
1724650430000|2024-08-26 05:33:50|192041.7|191916.7|192041.7|191916.7|192041.7|191916.7|192041.1|191916.1|3
1724650440000|2024-08-26 05:34:00|192042|191917|192052.9|191927.9|192052.9|191927.9|192042|191917|6
1724650450000|2024-08-26 05:34:10|192068.7|191943.7|192069|191944|192088.8|191963.8|192068.7|191943.7|10
1724650460000|2024-08-26 05:34:20|192072.7|191947.7|192070.1|191945.1|192074.5|191949.5|192069.4|191944.4|4
1724650470000|2024-08-26 05:34:30|192070|191945|192070|191945|192070|191945|192070|191945|1
1724650480000|2024-08-26 05:34:40|192071.6|191946.6|192070.4|191945.4|192074.6|191949.6|192069.9|191944.9|18
1724650490000|2024-08-26 05:34:50|192068.3|191943.3|192072.4|191947.4|192072.4|191947.4|192068.3|191943.3|10
1724650500000|2024-08-26 05:35:00|192072.5|191947.5|192073.6|191948.6|192073.6|191948.6|192072.5|191947.5|2
1724650510000|2024-08-26 05:35:10|192074.6|191949.6|192071.8|191946.8|192076.7|191951.7|192071.8|191946.8|5
1724650520000|2024-08-26 05:35:20|192072.6|191947.6|192072.6|191947.6|192072.6|191947.6|192072.6|191947.6|1
1724650530000|2024-08-26 05:35:30|192072.7|191947.7|192073|191948|192074.9|191949.9|192072.7|191947.7|3
1724650540000|2024-08-26 05:35:40|192074|191949|192072.1|191947.1|192074|191949|192072.1|191947.1|3
1724650550000|2024-08-26 05:35:50|192075.1|191950.1|192070.8|191945.8|192084.2|191959.2|192070.6|191945.6|11
1724650560000|2024-08-26 05:36:00|192071.1|191946.1|192053.1|191928.1|192073.7|191948.7|192053.1|191928.1|8
1724650570000|2024-08-26 05:36:10|192055.5|191930.5|192043.8|191918.8|192055.5|191930.5|192043.8|191918.8|6
1724650580000|2024-08-26 05:36:20|192042.3|191917.3|192042.3|191917.3|192042.3|191917.3|192042.3|191917.3|1
1724650590000|2024-08-26 05:36:30|192041.3|191916.3|192032.8|191907.8|192041.3|191916.3|192032.8|191907.8|4
1724650600000|2024-08-26 05:36:40|192032.9|191907.9|192034.6|191909.6|192035.8|191910.8|192032.5|191907.5|16
1724650610000|2024-08-26 05:36:50|192034.4|191909.4|192034.8|191909.8|192035.6|191910.6|192034.1|191909.1|7
1724650620000|2024-08-26 05:37:00|192034.3|191909.3|191960.5|191835.5|192034.3|191909.3|191958.7|191833.7|5
1724650630000|2024-08-26 05:37:10|191962.2|191837.2|191965.6|191840.6|191968.9|191842.1|191961.1|191835.1|6
1724650640000|2024-08-26 05:37:20|191966.9|191841.9|191967.5|191842.5|191967.7|191842.7|191966.9|191841.9|5
1724650650000|2024-08-26 05:37:30|191967|191842|191967.5|191842.5|191967.7|191842.5|191967|191842|4
1724650660000|2024-08-26 05:37:40|191966.9|191841.9|192022.9|191897.9|192025.8|191900.8|191963.6|191836.2|10
1724650670000|2024-08-26 05:37:50|192025|191900|192026.9|191901.9|192026.9|191901.9|192025|191900|3
1724650680000|2024-08-26 05:38:00|192025.9|191900.9|192039.9|191914.9|192039.9|191914.9|192025.9|191900.9|3
1724650690000|2024-08-26 05:38:10|192040.5|191915.5|192036.5|191911.5|192040.5|191915.5|192028.8|191903.8|11
1724650700000|2024-08-26 05:38:20|192037.5|191912.5|192032.3|191907.3|192037.5|191912.5|192030.6|191905.6|20
1724650710000|2024-08-26 05:38:30|192032|191907|192032.6|191907.6|192037.9|191912.9|192030.2|191904.6|23
1724650720000|2024-08-26 05:38:40|192032.4|191907.4|192033|191908|192036.8|191911.8|192030.4|191905.4|31
1724650730000|2024-08-26 05:38:50|192031.3|191906.3|192032.7|191907.7|192035.6|191910.6|192031.2|191906.2|22
1724650740000|2024-08-26 05:39:00|192031.5|191906.5|192031.2|191906.2|192035.7|191910.7|192031.2|191906.2|22
1724650750000|2024-08-26 05:39:10|192035.5|191910.5|192062.6|191937.6|192072.7|191947.7|192032.3|191907.3|16
1724650760000|2024-08-26 05:39:20|192062.4|191937.4|192065|191940|192070.8|191945.8|192061.8|191936.8|15
1724650770000|2024-08-26 05:39:30|192065.6|191940.6|192068.5|191943.5|192070.8|191945.8|192064.8|191939.8|12
1724650780000|2024-08-26 05:39:40|192072.2|191947.2|192064.6|191939.6|192072.8|191947.8|192062.6|191937.6|25
1724650790000|2024-08-26 05:39:50|192064|191939|192066.8|191941.8|192069.6|191944.6|192061.6|191936.6|30
1724650800000|2024-08-26 05:40:00|192064|191939|192062.7|191937.7|192069.1|191944.1|192062|191937|31
1724650810000|2024-08-26 05:40:10|192062.5|191937.5|192063.1|191938.1|192070.5|191945.5|192061.6|191936.6|26
1724650820000|2024-08-26 05:40:20|192063.2|191938.2|192065|191940|192068.9|191943.9|192061.7|191936.7|28
1724650830000|2024-08-26 05:40:30|192067.6|191942.6|192068.9|191943.9|192070.9|191945.9|192062.7|191937.7|35
1724650840000|2024-08-26 05:40:40|192065.9|191940.9|192066.1|191941.1|192069.7|191944.7|192063.4|191938.4|27
1724650850000|2024-08-26 05:40:50|192063.5|191938.5|192063.2|191938.2|192070|191945|192061.2|191936.2|27
1724650860000|2024-08-26 05:41:00|192064.2|191939.2|192034.7|191909.7|192067.5|191942.5|192034.7|191909.7|22
1724650870000|2024-08-26 05:41:10|192037|191912|192042.7|191917.7|192042.7|191917.7|192037|191912|7
1724650880000|2024-08-26 05:41:20|192042.8|191917.8|192042.8|191917.8|192042.8|191917.8|192042.7|191917.7|3
1724650890000|2024-08-26 05:41:30|192042.9|191917.9|192037.7|191912.7|192042.9|191917.9|192037.7|191912.7|3
1724650900000|2024-08-26 05:41:40|192038.2|191913.2|192030.1|191905.1|192038.2|191913.2|192030|191905|4
1724650910000|2024-08-26 05:41:50|192030.2|191905.2|192030.2|191905.2|192030.2|191905.2|192030.2|191905.2|1
1724650920000|2024-08-26 05:42:00|192038.2|191913.2|192038.3|191913.3|192038.3|191913.3|192038.2|191913.2|2
1724650930000|2024-08-26 05:42:10|192038.7|191913.7|192038.3|191913.3|192038.7|191913.7|192038.3|191913.3|2
1724650950000|2024-08-26 05:42:30|192030.4|191905.4|192030.4|191905.4|192030.4|191905.4|192030.4|191905.4|1
1724650960000|2024-08-26 05:42:40|192031.2|191906.2|192030.3|191905.3|192031.2|191906.2|192030.3|191905.3|2
1724650970000|2024-08-26 05:42:50|192036.8|191911.8|192037.5|191912.5|192041.2|191916.2|192034.6|191909.6|5
1724650980000|2024-08-26 05:43:00|192037.8|191912.8|192044.1|191919.1|192044.1|191919.1|192035.2|191910.2|14
1724650990000|2024-08-26 05:43:10|192043.1|191918.1|192043|191918|192043.7|191918.7|192043|191918|5
1724651000000|2024-08-26 05:43:20|192043.7|191918.7|192044|191919|192049.5|191924.5|192043.6|191918.6|11
1724651010000|2024-08-26 05:43:30|192046|191921|192055.7|191930.7|192056.8|191931.8|192046|191921|5
1724651020000|2024-08-26 05:43:40|192055.3|191930.3|192051.3|191926.3|192055.8|191930.8|192048.7|191923.7|7
1724651030000|2024-08-26 05:43:50|192051.9|191926.9|192055.3|191930.3|192059.5|191934.5|192048.8|191923.8|21
1724651040000|2024-08-26 05:44:00|192055.4|191930.4|192091.8|191966.8|192091.8|191966.8|192044.2|191919.2|19
1724651050000|2024-08-26 05:44:10|192090.1|191965.1|192088|191963|192101.1|191976.1|192085.2|191960.2|11
1724651060000|2024-08-26 05:44:20|192085.6|191960.6|192088.2|191963.2|192088.2|191963.2|192085.6|191960.6|4
1724651070000|2024-08-26 05:44:30|192089.4|191964.4|192089.4|191964.4|192089.4|191964.4|192088.8|191963.8|5
1724651080000|2024-08-26 05:44:40|192087.1|191962.1|192088|191963|192089.4|191964.4|192087.1|191962.1|9
1724651090000|2024-08-26 05:44:50|192082.4|191957.4|192082.4|191957.4|192082.4|191957.4|192082.4|191957.4|1
1724651100000|2024-08-26 05:45:00|192081.6|191956.6|192088.5|191963.5|192088.5|191963.5|192081.6|191956.6|3
1724651110000|2024-08-26 05:45:10|192087.9|191962.9|192088.6|191963.6|192088.6|191963.6|192087.8|191962.8|4
1724651120000|2024-08-26 05:45:20|192089.5|191964.5|192089.5|191964.5|192089.5|191964.5|192089.5|191964.5|1
1724651130000|2024-08-26 05:45:30|192088.4|191963.4|192087.6|191962.6|192088.4|191963.4|192087.6|191962.6|2
1724651140000|2024-08-26 05:45:40|192088.5|191963.5|192085.1|191960.1|192088.5|191963.5|192084.5|191959.5|4
1724651150000|2024-08-26 05:45:50|192089.7|191964.7|192095.1|191970.1|192098.9|191973.9|192089.7|191964.7|6
1724651160000|2024-08-26 05:46:00|192097.6|191972.6|192095.1|191970.1|192097.6|191972.6|192095.1|191970.1|2
1724651170000|2024-08-26 05:46:10|192096.1|191971.1|192052.5|191927.5|192096.1|191971.1|192052.5|191927.5|6
1724651180000|2024-08-26 05:46:20|192069|191944|191990.9|191865.9|192069|191944|191990.9|191865.9|10
1724651190000|2024-08-26 05:46:30|191993.1|191868.1|192005.2|191880.2|192009.5|191884.5|191990.7|191865.7|16
1724651200000|2024-08-26 05:46:40|192008.9|191883.9|192008.8|191883.8|192008.9|191883.9|192005|191880|5
1724651210000|2024-08-26 05:46:50|192004.8|191879.8|192008.2|191883.2|192008.4|191883.4|192004.5|191879.5|4
1724651220000|2024-08-26 05:47:00|192004.5|191879.5|192004|191877.5|192008.3|191883.3|192000.4|191875.4|4
1724651230000|2024-08-26 05:47:10|191993.6|191868.6|191964.6|191839.6|191993.6|191868.6|191911.5|191786.5|14
1724651250000|2024-08-26 05:47:30|191966.8|191841.8|191966.8|191841.8|191966.8|191841.8|191966.8|191841.8|1
1724651260000|2024-08-26 05:47:40|191969|191844|191973.9|191848.9|191995.2|191870.2|191969|191844|20
1724651270000|2024-08-26 05:47:50|191975.9|191850.9|191973.8|191848.8|191981.8|191856.8|191973.2|191848.2|17
1724651280000|2024-08-26 05:48:00|191981.9|191856.9|191989.5|191864.5|191992.2|191865.3|191980.7|191855.7|19
1724651290000|2024-08-26 05:48:10|191991.5|191861.1|191991|191866|191993.7|191866.2|191987.6|191860.9|16
1724651300000|2024-08-26 05:48:20|191993.4|191861.6|191991.4|191866.4|191994.4|191869.4|191991.4|191861.6|6
1724651310000|2024-08-26 05:48:30|191991|191866|192008.6|191883.6|192008.6|191883.6|191991|191866|3
1724651320000|2024-08-26 05:48:40|192008.5|191883.5|192017.1|191892.1|192017.2|191892.2|192008.5|191883.5|7
1724651340000|2024-08-26 05:49:00|192013.8|191888.8|192008.7|191883.7|192013.8|191888.8|192008.7|191883.7|2
1724651350000|2024-08-26 05:49:10|191998|191859.7|192026.5|191901.5|192027|191902|191998|191858.3|9
1724651360000|2024-08-26 05:49:20|192026.8|191901.8|192026.5|191901.5|192026.8|191901.8|192026.5|191901.5|3
1724651380000|2024-08-26 05:49:40|192026.8|191901.8|192013.5|191861.1|192026.8|191901.8|192013.5|191861.1|10
1724651390000|2024-08-26 05:49:50|192012.9|191865.3|192012.4|191866.1|192013.2|191866.1|192010.6|191861.9|6
1724651400000|2024-08-26 05:50:00|192027.6|191902.6|192028.1|191903.1|192028.1|191903.1|192027.6|191902.6|2
1724651410000|2024-08-26 05:50:10|192027.9|191902.9|192027.1|191902.1|192031.6|191906.6|192026.9|191901.9|6
1724651420000|2024-08-26 05:50:20|192026.9|191901.9|192027.1|191902.1|192027.1|191902.1|192026.9|191901.9|2
1724651430000|2024-08-26 05:50:30|192020.6|191889.8|192023.5|191897.8|192023.5|191897.8|192020.6|191889.7|3
1724651440000|2024-08-26 05:50:40|192012.6|191865.8|192012.6|191865.8|192012.6|191865.8|192012.6|191865.8|1
1724651450000|2024-08-26 05:50:50|192017.6|191873.1|192012.2|191865.6|192017.6|191873.1|192012.2|191865.6|2
1724651460000|2024-08-26 05:51:00|192012.3|191865.5|191965.3|191840.3|192014.2|191888.5|191965.2|191840.2|4
1724651480000|2024-08-26 05:51:20|191965.2|191840.2|191965.3|191840.3|191965.3|191840.3|191965.2|191840.2|2
1724651490000|2024-08-26 05:51:30|191946.4|191821.4|191946.4|191821.4|191946.4|191821.4|191946.4|191821.4|1
1724651500000|2024-08-26 05:51:40|191946.5|191821.5|191946.5|191821.5|191946.5|191821.5|191946.5|191821.5|1
1724651510000|2024-08-26 05:51:50|191946.6|191821.6|191964.5|191839.5|191964.5|191839.5|191946.6|191821.6|2
1724651520000|2024-08-26 05:52:00|191959.7|191834.7|191963.8|191838.8|191967.1|191842.1|191959.7|191834.7|4
1724651530000|2024-08-26 05:52:10|191960.1|191835.1|191954.8|191829.8|191960.1|191835.1|191943.6|191818.6|8
1724651540000|2024-08-26 05:52:20|191950.9|191825.9|191963|191838|191963|191838|191950.9|191825.9|9
1724651550000|2024-08-26 05:52:30|191967.4|191842.4|192033.4|191908.4|192040.6|191915.6|191967.4|191842.4|12
1724651560000|2024-08-26 05:52:40|192033.8|191908.8|192032.2|191907.2|192033.8|191908.8|192029.7|191904.7|15
1724651570000|2024-08-26 05:52:50|192031.2|191906.2|192033.5|191908.5|192035.7|191910.7|192029.4|191904.4|26
1724651580000|2024-08-26 05:53:00|192029.3|191904.3|192036.2|191911.2|192041.6|191916.6|192028.6|191903.6|25
1724651590000|2024-08-26 05:53:10|192037.2|191912.2|192034.9|191909.9|192037.2|191912.2|192034.9|191909.9|8
1724651600000|2024-08-26 05:53:20|192035|191910|192037|191912|192040.7|191915.7|192035|191910|22
1724651610000|2024-08-26 05:53:30|192037.3|191912.3|192035|191910|192040.5|191915.5|192033.5|191908.5|22
1724651620000|2024-08-26 05:53:40|192038.2|191913.2|192036|191911|192038.2|191913.2|192032.8|191907.8|12
1724651630000|2024-08-26 05:53:50|192035.9|191910.9|192035.1|191910.1|192038|191913|192034|191909|9
1724651640000|2024-08-26 05:54:00|192034|191909|192032|191907|192038.1|191913.1|192030.9|191905.9|8
1724651650000|2024-08-26 05:54:10|192030.8|191905.8|191960|191835|192030.8|191905.8|191957.7|191832.7|7
1724651660000|2024-08-26 05:54:20|191963.6|191838.6|191967.3|191842.3|191972.6|191847.6|191963.6|191838.6|7
1724651670000|2024-08-26 05:54:30|191970.1|191845.1|191971.8|191846.8|191971.9|191846.9|191967|191842|6
1724651680000|2024-08-26 05:54:40|191970.4|191845.4|191972.1|191847.1|191972.1|191847.1|191970.2|191845.2|5
1724651690000|2024-08-26 05:54:50|191978.2|191853.2|191978.2|191853.2|191978.2|191853.2|191978.2|191853.2|1
1724651700000|2024-08-26 05:55:00|191977.8|191852.8|192033.9|191908.9|192036|191911|191977.8|191852.8|7
1724651710000|2024-08-26 05:55:10|192031.1|191906.1|192035.9|191910.9|192035.9|191910.9|192030|191905|18
1724651720000|2024-08-26 05:55:20|192036.3|191911.3|192036|191911|192039.3|191914.3|192032.7|191907.7|12
1724651730000|2024-08-26 05:55:30|192033.7|191908.7|192036.5|191911.5|192040.2|191915.2|192033.7|191908.7|8
1724651740000|2024-08-26 05:55:40|192039.9|191914.9|192017.8|191892.8|192040.6|191915.6|192017.8|191892.8|20
1724651750000|2024-08-26 05:55:50|192019.7|191894.7|192031.3|191906.3|192035.4|191910.4|192019.7|191894.7|6
1724651760000|2024-08-26 05:56:00|192031.1|191906.1|192032|191907|192035.1|191910.1|192030.6|191905.6|10
1724651770000|2024-08-26 05:56:10|192035.1|191910.1|192032|191907|192035.2|191910.2|192031.1|191906.1|7
1724651780000|2024-08-26 05:56:20|192033.7|191908.7|192031|191906|192035.3|191910.3|192030.3|191905.3|17
1724651790000|2024-08-26 05:56:30|192032.3|191907.3|192010.5|191885.5|192035.4|191910.4|192010.4|191885.4|14
1724651800000|2024-08-26 05:56:40|192007.1|191882.1|192007.1|191882.1|192007.1|191882.1|192007.1|191882.1|1
1724651810000|2024-08-26 05:56:50|192010.3|191885.3|192013.1|191888.1|192013.9|191888.9|192010.3|191885.3|4
1724651820000|2024-08-26 05:57:00|192015.5|191890.5|192032.8|191907.8|192035.7|191910.7|192015.5|191890.5|9
1724651830000|2024-08-26 05:57:10|192035.9|191910.9|192058.3|191933.3|192063.1|191938.1|192031.1|191906.1|18
1724651840000|2024-08-26 05:57:20|192059.9|191934.9|192062.8|191937.8|192067.8|191942.8|192059.8|191934.8|13
1724651850000|2024-08-26 05:57:30|192063.1|191938.1|192063.1|191938.1|192063.1|191938.1|192063.1|191938.1|1
1724651860000|2024-08-26 05:57:40|192064|191939|192067.6|191942.6|192067.6|191942.6|192062.8|191937.8|14
1724651870000|2024-08-26 05:57:50|192066.8|191941.8|192091.5|191966.5|192101.5|191976.5|192066.8|191941.8|15
1724651880000|2024-08-26 05:58:00|192089.1|191964.1|192063|191938|192089.1|191964.1|192061.5|191936.5|18
1724651890000|2024-08-26 05:58:10|192063.3|191938.3|192063.2|191938.2|192065.4|191940.4|192061.6|191936.6|29
1724651900000|2024-08-26 05:58:20|192061.7|191936.7|192064.7|191939.7|192068.3|191943.3|192061.5|191936.5|26
1724651910000|2024-08-26 05:58:30|192063.5|191938.5|192062.3|191937.3|192065|191940|192062|191937|18
1724651920000|2024-08-26 05:58:40|192061.3|191936.3|192061.8|191936.8|192064.6|191939.6|192061.3|191936.3|23
1724651930000|2024-08-26 05:58:50|192061.7|191936.7|192060.7|191935.7|192064.5|191939.5|192060.7|191935.7|13
1724651940000|2024-08-26 05:59:00|192058|191933|192062.4|191937.4|192066.5|191941.5|192058|191933|11
1724651950000|2024-08-26 05:59:10|192062.2|191937.2|192061.7|191936.7|192064.4|191939.4|192061.4|191936.4|23
1724651960000|2024-08-26 05:59:20|192061.6|191936.6|192061.6|191936.6|192062.9|191937.9|192059.7|191934.7|20
1724651970000|2024-08-26 05:59:30|192062.6|191937.6|192061.1|191936.1|192066|191941|192060.9|191935.9|16
1724651980000|2024-08-26 05:59:40|192060.9|191935.9|192064.5|191939.5|192064.5|191939.5|192060.1|191935.1|21
1724651990000|2024-08-26 05:59:50|192061.5|191936.5|192063.2|191938.2|192066|191941|192060.1|191935.1|25
1724652000000|2024-08-26 06:00:00|192062.2|191937.2|192067|191942|192068.5|191943.5|192057.2|191932.2|19
1724652010000|2024-08-26 06:00:10|192067.1|191942.1|192101.4|191976.4|192104.7|191979.7|192061|191936|18
1724652020000|2024-08-26 06:00:20|192098.5|191973.5|191981.2|191856.2|192098.5|191973.5|191978.9|191853.9|25
1724652030000|2024-08-26 06:00:30|191980.2|191855.2|191978.1|191853.1|191983.2|191858.2|191974.6|191849.6|12
1724652040000|2024-08-26 06:00:40|191977.2|191852.2|191978.3|191853.3|191980.2|191855.2|191977.2|191852.2|9
1724652050000|2024-08-26 06:00:50|191979|191854|192020.2|191895.2|192020.2|191895.2|191977.2|191852.2|21
1724652060000|2024-08-26 06:01:00|192005.1|191880.1|192100.1|191975.1|192104|191979|192005.1|191880.1|33
1724652070000|2024-08-26 06:01:10|192099.7|191974.7|192100|191975|192100.2|191975.2|192099.7|191974.7|4
1724652080000|2024-08-26 06:01:20|192100.2|191975.2|192147.5|192022.5|192162|192037|192100.2|191975.2|16
1724652090000|2024-08-26 06:01:30|192148.4|192023.4|192149.2|192024.2|192154.7|192029.7|192147.8|192022.8|10
1724652100000|2024-08-26 06:01:40|192140.4|192015.4|192216.7|192091.7|192226.4|192101.4|192140.4|192015.4|22
1724652110000|2024-08-26 06:01:50|192216.9|192091.9|192231.2|192106.2|192234.4|192109.4|192212.5|192087.5|16
1724652120000|2024-08-26 06:02:00|192231.1|192106.1|192254.2|192129.2|192271.2|192146.2|192222.3|192097.3|24
1724652130000|2024-08-26 06:02:10|192254.4|192129.4|192268.5|192143.5|192281.5|192156.5|192254|192129|23
1724652140000|2024-08-26 06:02:20|192272.5|192147.5|192282.5|192157.5|192288.6|192163.6|192271.7|192146.7|26
1724652150000|2024-08-26 06:02:30|192280.7|192155.7|192276.2|192151.2|192280.7|192155.7|192276.2|192151.2|9
1724652160000|2024-08-26 06:02:40|192274.3|192149.3|192284.4|192159.4|192284.4|192159.4|192273|192148|8
1724652170000|2024-08-26 06:02:50|192284.5|192159.5|192291.3|192166.3|192295.2|192170.2|192271.6|192146.6|19
1724652180000|2024-08-26 06:03:00|192290.9|192165.9|192220.1|192095.1|192290.9|192165.9|192207.8|192082.8|19
1724652190000|2024-08-26 06:03:10|192220.6|192095.6|192246.7|192121.7|192253.3|192128.3|192220.6|192095.6|17
1724652200000|2024-08-26 06:03:20|192249.8|192124.8|192286.4|192161.4|192292.5|192167.5|192246.7|192121.7|21
1724652210000|2024-08-26 06:03:30|192288.7|192163.7|192288.8|192163.8|192291.9|192166.9|192286.3|192161.3|20
1724652220000|2024-08-26 06:03:40|192291.2|192166.2|192290.6|192165.6|192291.7|192166.7|192285.3|192160.3|8
1724652230000|2024-08-26 06:03:50|192287|192162|192284|192159|192292.3|192167.3|192284|192159|16
1724652240000|2024-08-26 06:04:00|192278|192153|192286.5|192161.5|192302.9|192177.9|192274.7|192149.7|13
1724652250000|2024-08-26 06:04:10|192289.6|192164.6|192302.3|192177.3|192307.6|192182.6|192284.3|192159.3|20
1724652260000|2024-08-26 06:04:20|192300.9|192175.9|192316.2|192191.2|192322.4|192197.4|192292.4|192167.4|23
1724652270000|2024-08-26 06:04:30|192315.7|192190.7|192323.2|192198.2|192341.6|192216.6|192314.7|192189.7|17
1724652280000|2024-08-26 06:04:40|192326.4|192201.4|192311.7|192186.7|192326.6|192201.6|192310.4|192185.4|10
1724652290000|2024-08-26 06:04:50|192313.5|192188.5|192307.2|192182.2|192333.6|192208.6|192307.2|192182.2|10
1724652300000|2024-08-26 06:05:00|192319.9|192194.9|192328.1|192203.1|192330.5|192205.5|192313.6|192188.6|17
1724652310000|2024-08-26 06:05:10|192327.7|192202.7|192281.5|192156.5|192327.7|192202.7|192275.4|192150.4|21
1724652320000|2024-08-26 06:05:20|192281.7|192156.7|192287.3|192162.3|192298.7|192173.7|192281.7|192156.7|21
1724652330000|2024-08-26 06:05:30|192287.7|192162.7|192311.4|192186.4|192318.4|192193.4|192287.3|192162.3|13
1724652340000|2024-08-26 06:05:40|192283.6|192158.6|192209.3|192084.3|192289|192164|192174.8|192049.8|19
1724652350000|2024-08-26 06:05:50|192209.4|192084.4|192207.7|192082.7|192215|192090|192204|192079|17
1724652360000|2024-08-26 06:06:00|192207.4|192082.4|192207.3|192082.3|192213.7|192088.7|192202|192077|22
1724652370000|2024-08-26 06:06:10|192211.6|192086.6|192165.8|192040.8|192211.6|192086.6|192164.2|192039.2|23
1724652380000|2024-08-26 06:06:20|192164.2|192039.2|192170.5|192045.5|192171.8|192046.8|192162.6|192037.6|17
1724652390000|2024-08-26 06:06:30|192171.1|192046.1|192220.8|192095.8|192224.3|192099.3|192169.8|192044.8|18
1724652400000|2024-08-26 06:06:40|192216.9|192091.9|192217.6|192092.6|192221.3|192096.3|192216.3|192091.3|10
1724652410000|2024-08-26 06:06:50|192221.2|192096.2|192240.5|192115.5|192253.8|192128.8|192221.2|192096.2|22
1724652420000|2024-08-26 06:07:00|192239.4|192114.4|192250.7|192125.7|192256.6|192131.6|192239.4|192114.4|31
1724652430000|2024-08-26 06:07:10|192254.5|192129.5|192244|192119|192256.8|192131.8|192239.5|192114.5|24
1724652440000|2024-08-26 06:07:20|192247.1|192122.1|192243.4|192118.4|192247.1|192122.1|192243.4|192118.4|11
1724652450000|2024-08-26 06:07:30|192246.4|192121.4|192235.4|192110.4|192246.4|192121.4|192235.4|192110.4|11
1724652460000|2024-08-26 06:07:40|192215.1|192090.1|192216.2|192091.2|192219.3|192094.3|192215.1|192090.1|7
1724652470000|2024-08-26 06:07:50|192217.9|192092.9|192216|192091|192217.9|192092.9|192216|192091|4
1724652480000|2024-08-26 06:08:00|192214.4|192089.4|192213.1|192088.1|192216.3|192091.3|192210.6|192085.6|11
1724652490000|2024-08-26 06:08:10|192215.5|192090.5|192211.9|192086.9|192215.8|192090.8|192211.9|192086.9|6
1724652500000|2024-08-26 06:08:20|192212.4|192087.4|192212.5|192087.5|192217|192092|192212.2|192087.2|13
1724652510000|2024-08-26 06:08:30|192212.8|192087.8|192207.5|192082.5|192213.5|192088.5|192207|192082|16
1724652520000|2024-08-26 06:08:40|192207.4|192082.4|192143|192018|192215.4|192090.4|192143|192018|15
1724652530000|2024-08-26 06:08:50|192141.6|192016.6|192141.7|192016.7|192146.5|192021.5|192140.8|192015.8|14
1724652540000|2024-08-26 06:09:00|192140.9|192015.9|192128.1|192003.1|192141|192016|192124.9|191999.9|13
1724652550000|2024-08-26 06:09:10|192126.1|192001.1|192119.8|191994.8|192137|192012|192118.4|191993.4|6
1724652560000|2024-08-26 06:09:20|192119.9|191994.9|192120.7|191995.7|192120.7|191995.7|192102.9|191977.9|15
1724652570000|2024-08-26 06:09:30|192119.5|191994.5|192061.6|191936.6|192119.5|191994.5|192016.1|191891.1|22
1724652580000|2024-08-26 06:09:40|192064.9|191939.9|192056.3|191931.3|192066.3|191941.3|192052.3|191927.3|21
1724652590000|2024-08-26 06:09:50|192056.2|191931.2|192058.3|191933.3|192068.7|191943.7|192055.6|191930.6|13
1724652600000|2024-08-26 06:10:00|192059.3|191934.3|192072.5|191947.5|192076.7|191951.7|192056.6|191931.6|17
1724652610000|2024-08-26 06:10:10|192074.9|191949.9|192092.5|191967.5|192102.9|191977.9|192073|191948|17
1724652620000|2024-08-26 06:10:20|192089.4|191964.4|192093|191968|192093.1|191968.1|192088.6|191963.6|9
1724652630000|2024-08-26 06:10:30|192094|191969|192112.6|191987.6|192112.6|191987.6|192092.7|191967.7|15
1724652640000|2024-08-26 06:10:40|192114.4|191989.4|192116|191991|192116.2|191991.2|192114.4|191989.4|6
1724652650000|2024-08-26 06:10:50|192114.9|191989.9|192116.5|191991.5|192117.5|191992.5|192114.9|191989.9|8
1724652660000|2024-08-26 06:11:00|192115.2|191990.2|192115.4|191990.4|192115.9|191990.9|192115.2|191990.2|3
1724652670000|2024-08-26 06:11:10|192119|191994|192121.4|191996.4|192122.7|191997.7|192118.8|191993.8|10
1724652680000|2024-08-26 06:11:20|192143|192018|192153.5|192028.5|192155.9|192030.9|192143|192018|8
1724652690000|2024-08-26 06:11:30|192150.9|192025.9|192140.2|192015.2|192150.9|192025.9|192138.6|192013.6|9
1724652700000|2024-08-26 06:11:40|192138.7|192013.7|192141.8|192016.8|192141.8|192016.8|192137.4|192012.4|4
1724652710000|2024-08-26 06:11:50|192142|192017|192203.8|192078.8|192208.2|192083.2|192142|192017|9
1724652720000|2024-08-26 06:12:00|192203.7|192078.7|192217|192092|192218.9|192093.9|192203.7|192078.7|11
1724652730000|2024-08-26 06:12:10|192215.2|192090.2|192216.3|192091.3|192220|192095|192214.1|192089.1|20
1724652740000|2024-08-26 06:12:20|192217.2|192092.2|192244.5|192119.5|192249.8|192124.8|192215.9|192090.9|16
1724652750000|2024-08-26 06:12:30|192244.1|192119.1|192230.5|192105.5|192244.8|192119.8|192230.5|192105.5|17
1724652760000|2024-08-26 06:12:40|192230.2|192105.2|192167.9|192042.9|192232.2|192107.2|192165.7|192040.7|11
1724652770000|2024-08-26 06:12:50|192170.6|192045.6|192194.3|192069.3|192194.3|192069.3|192170.6|192045.6|3
1724652780000|2024-08-26 06:13:00|192193.1|192068.1|192190.7|192065.7|192193.7|192068.7|192190.1|192065.1|16
1724652790000|2024-08-26 06:13:10|192189.5|192064.5|192178.4|192053.4|192190.3|192065.3|192172.5|192047.5|17
1724652800000|2024-08-26 06:13:20|192180.1|192055.1|192179.8|192054.8|192180.3|192055.3|192179.7|192054.7|4
1724652810000|2024-08-26 06:13:30|192180.7|192055.7|192192.9|192067.9|192203.4|192078.4|192180.7|192055.7|15
1724652820000|2024-08-26 06:13:40|192193.5|192068.5|192193.6|192068.6|192194.2|192069.2|192193.5|192068.5|3
1724652830000|2024-08-26 06:13:50|192191.9|192066.9|192191.9|192066.9|192191.9|192066.9|192190.9|192065.9|5
1724652840000|2024-08-26 06:14:00|192194.5|192069.5|192198.9|192073.9|192198.9|192073.9|192191.4|192066.4|8
1724652850000|2024-08-26 06:14:10|192197.8|192072.8|192192.5|192067.5|192197.8|192072.8|192189.7|192064.7|6
1724652860000|2024-08-26 06:14:20|192192.8|192067.8|192199.9|192074.9|192199.9|192074.9|192192.8|192067.8|3
1724652870000|2024-08-26 06:14:30|192200|192075|192215.1|192090.1|192226.8|192101.8|192199.8|192074.8|12
1724652880000|2024-08-26 06:14:40|192215.6|192090.6|192217.1|192092.1|192220.2|192095.2|192215.5|192090.5|16
1724652890000|2024-08-26 06:14:50|192216.7|192091.7|192214.4|192089.4|192217.2|192092.2|192214.4|192089.4|7
1724652900000|2024-08-26 06:15:00|192215.2|192090.2|192226.2|192101.2|192240.8|192115.8|192215.2|192090.2|19
1724652910000|2024-08-26 06:15:10|192227.5|192102.5|192264.6|192139.6|192270|192145|192227.5|192102.5|10
1724652920000|2024-08-26 06:15:20|192264.1|192139.1|192279.1|192154.1|192279.3|192154.3|192264.1|192139.1|11
1724652930000|2024-08-26 06:15:30|192277.8|192152.8|192262.4|192137.4|192278.6|192153.6|192257.8|192132.8|15
1724652940000|2024-08-26 06:15:40|192263.2|192138.2|192260.1|192135.1|192263.2|192138.2|192260.1|192135.1|4
1724652950000|2024-08-26 06:15:50|192260.9|192135.9|192244.1|192119.1|192260.9|192135.9|192244|192119|8
1724652960000|2024-08-26 06:16:00|192246.1|192121.1|192243.6|192118.6|192246.1|192121.1|192243.2|192118.2|5
1724652970000|2024-08-26 06:16:10|192241|192116|192246|192121|192246|192121|192240.5|192115.5|4
1724652980000|2024-08-26 06:16:20|192248.2|192123.2|192250.6|192125.6|192266.6|192141.6|192248.2|192123.2|8
1724652990000|2024-08-26 06:16:30|192251.3|192126.3|192246.6|192121.6|192251.3|192126.3|192246.2|192121.2|6
1724653000000|2024-08-26 06:16:40|192247.8|192122.8|192267.1|192142.1|192275.4|192150.4|192247.8|192122.8|9
1724653010000|2024-08-26 06:16:50|192268.1|192143.1|192285.4|192160.4|192293.6|192168.6|192268.1|192143.1|13
1724653020000|2024-08-26 06:17:00|192284.4|192159.4|192285.9|192160.9|192285.9|192160.9|192284.4|192159.4|6
1724653030000|2024-08-26 06:17:10|192286.4|192161.4|192293.5|192168.5|192296.4|192171.4|192283|192158|12
1724653040000|2024-08-26 06:17:20|192292.2|192167.2|192290.4|192165.4|192295.2|192170.2|192289.1|192164.1|15
1724653050000|2024-08-26 06:17:30|192289.3|192164.3|192272.8|192147.8|192289.3|192164.3|192252.8|192127.8|11
1724653060000|2024-08-26 06:17:40|192272.4|192147.4|192272.4|192147.4|192272.4|192147.4|192272.4|192147.4|1
1724653070000|2024-08-26 06:17:50|192269.7|192144.7|192178.3|192053.3|192271.1|192146.1|192174.7|192049.7|13
1724653080000|2024-08-26 06:18:00|192182.7|192057.7|192180.3|192055.3|192182.7|192057.7|192178.9|192053.9|8
1724653090000|2024-08-26 06:18:10|192178.6|192053.6|192178.1|192053.1|192182.3|192057.3|192177.8|192052.8|6
1724653100000|2024-08-26 06:18:20|192177.6|192052.6|192152.9|192027.9|192178|192053|192149|192024|8
1724653110000|2024-08-26 06:18:30|192153.1|192028.1|192152.8|192027.8|192153.1|192028.1|192152.8|192027.8|2
1724653120000|2024-08-26 06:18:40|192154.3|192029.3|192139.5|192014.5|192155|192030|192138.2|192013.2|12
1724653130000|2024-08-26 06:18:50|192139.1|192014.1|192112.6|191987.6|192146|192021|192094.3|191969.3|15
1724653140000|2024-08-26 06:19:00|192111.6|191986.6|192136.9|192011.9|192156.8|192031.8|192097.3|191972.3|20
1724653150000|2024-08-26 06:19:10|192138.5|192013.5|192135.5|192010.5|192141.5|192016.5|192135|192010|8
1724653160000|2024-08-26 06:19:20|192138.9|192013.9|192140|192015|192140.3|192015.3|192135.8|192010.8|11
1724653170000|2024-08-26 06:19:30|192136.7|192011.7|192156|192031|192176.6|192051.6|192136.7|192011.7|17
1724653180000|2024-08-26 06:19:40|192156.4|192031.4|192156.5|192031.5|192166|192041|192156.4|192031.4|8
1724653190000|2024-08-26 06:19:50|192160.7|192035.7|192172.4|192047.4|192178.9|192053.9|192160.7|192035.7|4
1724653200000|2024-08-26 06:20:00|192171.9|192046.9|192195.5|192070.5|192202.8|192077.8|192171.9|192046.9|17
1724653210000|2024-08-26 06:20:10|192199|192074|192175.7|192050.7|192199|192074|192169.7|192044.7|20
1724653220000|2024-08-26 06:20:20|192176.8|192051.8|192176|192051|192178.8|192053.8|192176|192051|7
1724653230000|2024-08-26 06:20:30|192176.3|192051.3|192176.7|192051.7|192180|192055|192176.3|192051.3|7
1724653240000|2024-08-26 06:20:40|192176.4|192051.4|192176.6|192051.6|192176.6|192051.6|192176.3|192051.3|6
1724653250000|2024-08-26 06:20:50|192178.8|192053.8|192186.2|192061.2|192189.3|192064.3|192168.8|192043.8|11
1724653260000|2024-08-26 06:21:00|192189.5|192064.5|192191.9|192066.9|192198.4|192073.4|192186.2|192061.2|18
1724653270000|2024-08-26 06:21:10|192194.2|192069.2|192192|192067|192194.4|192069.4|192191.8|192066.8|7
1724653280000|2024-08-26 06:21:20|192196.7|192071.7|192197.5|192072.5|192201.3|192076.3|192196.7|192071.7|9
1724653290000|2024-08-26 06:21:30|192197.9|192072.9|192211|192086|192219|192094|192197.5|192072.5|8
1724653300000|2024-08-26 06:21:40|192210.1|192085.1|192210.1|192085.1|192210.1|192085.1|192210.1|192085.1|1
1724653310000|2024-08-26 06:21:50|192211.2|192086.2|192203.6|192078.6|192211.2|192086.2|192188.7|192063.7|6
1724653320000|2024-08-26 06:22:00|192201.7|192076.7|192202.7|192077.7|192204.5|192079.5|192201.7|192076.7|5
1724653330000|2024-08-26 06:22:10|192205.8|192080.8|192197.9|192072.9|192206.3|192081.3|192197.9|192072.9|10
1724653340000|2024-08-26 06:22:20|192198.5|192073.5|192198.5|192073.5|192198.5|192073.5|192198.5|192073.5|1
1724653350000|2024-08-26 06:22:30|192200.1|192075.1|192205|192080|192205|192080|192200.1|192075.1|6
1724653370000|2024-08-26 06:22:50|192203.3|192078.3|192202.8|192077.8|192204.8|192079.8|192202.8|192077.8|5
1724653380000|2024-08-26 06:23:00|192201.5|192076.5|192196.5|192071.5|192203.5|192078.5|192195.6|192070.6|8
1724653410000|2024-08-26 06:23:30|192193.9|192068.9|192185.2|192060.2|192193.9|192068.9|192184.3|192059.3|9
1724653420000|2024-08-26 06:23:40|192184.8|192059.8|192195.9|192070.9|192203.1|192078.1|192184.8|192059.8|12
1724653430000|2024-08-26 06:23:50|192194.9|192069.9|192203|192078|192206.3|192081.3|192193.9|192068.9|9
1724653440000|2024-08-26 06:24:00|192201.4|192076.4|192202.4|192077.4|192202.4|192077.4|192201.4|192076.4|3
1724653450000|2024-08-26 06:24:10|192201.5|192076.5|192201.2|192076.2|192204|192079|192201.2|192076.2|5
1724653460000|2024-08-26 06:24:20|192201.5|192076.5|192201.6|192076.6|192201.6|192076.6|192201.1|192076.1|3
1724653470000|2024-08-26 06:24:30|192202.3|192077.3|192198.7|192073.7|192202.3|192077.3|192190|192065|11
1724653480000|2024-08-26 06:24:40|192202.9|192077.9|192210.8|192085.8|192213.9|192088.9|192202.9|192077.9|11
1724653490000|2024-08-26 06:24:50|192213.6|192088.6|192216.4|192091.4|192221.9|192096.9|192210.8|192085.8|19
1724653500000|2024-08-26 06:25:00|192217|192092|192217.8|192092.8|192220.7|192095.7|192217|192092|4
1724653510000|2024-08-26 06:25:10|192217.1|192092.1|192216.6|192091.6|192217.1|192092.1|192216|192091|3
1724653520000|2024-08-26 06:25:20|192216.8|192091.8|192218.1|192093.1|192218.1|192093.1|192215.2|192090.2|8
1724653530000|2024-08-26 06:25:30|192216.2|192091.2|192215.9|192090.9|192217.2|192092.2|192215.9|192090.9|3
1724653540000|2024-08-26 06:25:40|192217|192092|192217.3|192092.3|192217.3|192092.3|192217|192092|2
1724653550000|2024-08-26 06:25:50|192212.7|192087.7|192212.7|192087.7|192212.7|192087.7|192212.7|192087.7|1
1724653560000|2024-08-26 06:26:00|192212.8|192087.8|192212.8|192087.8|192212.8|192087.8|192212.8|192087.8|1
1724653570000|2024-08-26 06:26:10|192217.3|192092.3|192209.4|192084.4|192217.3|192092.3|192209.4|192084.4|2
1724653580000|2024-08-26 06:26:20|192210.1|192085.1|192203.4|192078.4|192210.1|192085.1|192203.3|192078.3|4
1724653590000|2024-08-26 06:26:30|192203.5|192078.5|192201.7|192076.7|192203.5|192078.5|192200.9|192075.9|7
1724653600000|2024-08-26 06:26:40|192201.3|192076.3|192194.9|192069.9|192202.2|192077.2|192194.9|192069.9|10
1724653610000|2024-08-26 06:26:50|192194.5|192069.5|192204.4|192079.4|192206|192081|192194.5|192069.5|3
1724653620000|2024-08-26 06:27:00|192203.4|192078.4|192203.6|192078.6|192203.6|192078.6|192203.4|192078.4|2
1724653630000|2024-08-26 06:27:10|192203.7|192078.7|192204.8|192079.8|192206.5|192081.5|192203.7|192078.7|6
1724653640000|2024-08-26 06:27:20|192206.3|192081.3|192208.3|192083.3|192208.4|192083.4|192206.3|192081.3|4
1724653650000|2024-08-26 06:27:30|192208.1|192083.1|192206.5|192081.5|192208.1|192083.1|192206.5|192081.5|2
1724653660000|2024-08-26 06:27:40|192207.6|192082.6|192209.6|192084.6|192209.6|192084.6|192207.6|192082.6|2
1724653670000|2024-08-26 06:27:50|192208.7|192083.7|192207.7|192082.7|192209.2|192084.2|192204.2|192079.2|7
1724653680000|2024-08-26 06:28:00|192206.2|192081.2|192207.2|192082.2|192207.2|192082.2|192204.5|192079.5|9
1724653690000|2024-08-26 06:28:10|192206.3|192081.3|192204.8|192079.8|192207|192082|192204.1|192079.1|5
1724653700000|2024-08-26 06:28:20|192204.4|192079.4|192223.4|192098.4|192227.1|192102.1|192204.4|192079.4|7
1724653710000|2024-08-26 06:28:30|192222.5|192097.5|192221.5|192096.5|192225.7|192100.7|192221.5|192096.5|5
1724653720000|2024-08-26 06:28:40|192222.8|192097.8|192223.2|192098.2|192226.2|192101.2|192222.7|192097.7|6
1724653730000|2024-08-26 06:28:50|192223.3|192098.3|192223.3|192098.3|192223.3|192098.3|192223.3|192098.3|1
1724653750000|2024-08-26 06:29:10|192221.9|192096.9|192279.7|192154.7|192300.3|192175.3|192220.8|192095.8|12
1724653760000|2024-08-26 06:29:20|192292.2|192167.2|192298.4|192173.4|192301.7|192176.7|192281.6|192156.6|28
1724653770000|2024-08-26 06:29:30|192299.5|192174.5|192270.2|192145.2|192303.9|192178.9|192270.2|192145.2|14
1724653780000|2024-08-26 06:29:40|192271.5|192146.5|192269.4|192144.4|192271.5|192146.5|192268.9|192143.9|8
1724653790000|2024-08-26 06:29:50|192268.9|192143.9|192270.9|192145.9|192274|192149|192268.9|192143.9|10
1724653800000|2024-08-26 06:30:00|192270.8|192145.8|192295.6|192170.6|192300|192175|192270.8|192145.8|11
1724653810000|2024-08-26 06:30:10|192295.7|192170.7|192299.4|192174.4|192301.9|192176.9|192293.6|192168.6|25
1724653820000|2024-08-26 06:30:20|192298.4|192173.4|192334.3|192209.3|192337.6|192212.6|192297.8|192172.8|27
1724653830000|2024-08-26 06:30:30|192334|192209|192354.2|192229.2|192358|192233|192333|192208|15
1724653840000|2024-08-26 06:30:40|192356|192231|192355.9|192230.9|192357.5|192232.5|192355.9|192230.9|4
1724653850000|2024-08-26 06:30:50|192356.4|192231.4|192356.4|192231.4|192356.4|192231.4|192356.4|192231.4|1
1724653860000|2024-08-26 06:31:00|192356.9|192231.9|192321.1|192196.1|192356.9|192231.9|192296.1|192171.1|12
1724653870000|2024-08-26 06:31:10|192314.7|192189.7|192309.3|192184.3|192316.5|192191.5|192301.3|192176.3|19
1724653880000|2024-08-26 06:31:20|192308.6|192183.6|192260.9|192135.9|192308.6|192183.6|192259.3|192134.3|24
1724653890000|2024-08-26 06:31:30|192259.1|192134.1|192258.5|192133.5|192261.3|192136.3|192257.6|192132.6|18
1724653900000|2024-08-26 06:31:40|192259|192134|192258.5|192133.5|192262.7|192137.7|192257.1|192132.1|15
1724653910000|2024-08-26 06:31:50|192261.1|192136.1|192257.9|192132.9|192261.1|192136.1|192255.6|192130.6|27
1724653920000|2024-08-26 06:32:00|192257.1|192132.1|192261.1|192136.1|192261.1|192136.1|192257|192132|26
1724653930000|2024-08-26 06:32:10|192261|192136|192318.5|192193.5|192320.7|192195.7|192257.9|192132.9|23
1724653940000|2024-08-26 06:32:20|192319|192194|192314.1|192189.1|192319|192194|192314.1|192189.1|8
1724653950000|2024-08-26 06:32:30|192315.9|192190.9|192288.8|192163.8|192317.3|192192.3|192288.2|192163.2|12
1724653960000|2024-08-26 06:32:40|192288.9|192163.9|192198.8|192073.8|192305.7|192180.7|192198.8|192073.8|10
1724653970000|2024-08-26 06:32:50|192199.7|192074.7|192197.8|192072.8|192202.2|192077.2|192190.5|192065.5|20
1724653980000|2024-08-26 06:33:00|192197.4|192072.4|192203|192078|192203|192078|192197.4|192072.4|8
1724653990000|2024-08-26 06:33:10|192204.2|192079.2|192229.2|192104.2|192232.2|192107.2|192200.3|192075.3|14
1724654000000|2024-08-26 06:33:20|192230.4|192105.4|192238.9|192113.9|192244.6|192119.6|192230.4|192105.4|16
1724654010000|2024-08-26 06:33:30|192238.8|192113.8|192236.9|192111.9|192240.9|192115.9|192235.6|192110.6|17
1724654020000|2024-08-26 06:33:40|192240.6|192115.6|192237.5|192112.5|192240.6|192115.6|192237.5|192112.5|6
1724654030000|2024-08-26 06:33:50|192238.9|192113.9|192239.5|192114.5|192241.4|192116.4|192238.9|192113.9|6
1724654040000|2024-08-26 06:34:00|192238.1|192113.1|192276.4|192151.4|192286.2|192161.2|192237.7|192112.7|21
1724654050000|2024-08-26 06:34:10|192278.2|192153.2|192278.5|192153.5|192279.4|192154.4|192276.6|192151.6|8
1724654060000|2024-08-26 06:34:20|192277.6|192152.6|192276.7|192151.7|192277.6|192152.6|192275.6|192150.6|8
1724654070000|2024-08-26 06:34:30|192275.4|192150.4|192276.4|192151.4|192276.4|192151.4|192273|192148|11
1724654080000|2024-08-26 06:34:40|192274.5|192149.5|192283.1|192158.1|192283.9|192158.9|192274.5|192149.5|12
1724654090000|2024-08-26 06:34:50|192283.5|192158.5|192276.8|192151.8|192283.6|192158.6|192275.4|192150.4|12
1724654100000|2024-08-26 06:35:00|192276.9|192151.9|192279.9|192154.9|192293.2|192168.2|192276.9|192151.9|10
1724654110000|2024-08-26 06:35:10|192279|192154|192277.2|192152.2|192279|192154|192275.3|192150.3|12
1724654120000|2024-08-26 06:35:20|192276|192151|192247.5|192122.5|192281.3|192156.3|192243|192118|16
1724654130000|2024-08-26 06:35:30|192249.5|192124.5|192249.4|192124.4|192249.7|192124.7|192248.8|192123.8|4
1724654140000|2024-08-26 06:35:40|192254.8|192129.8|192276|192151|192277.6|192152.6|192243.5|192118.5|18
1724654150000|2024-08-26 06:35:50|192275.3|192150.3|192280.8|192155.8|192291.4|192166.4|192275.3|192150.3|13
1724654160000|2024-08-26 06:36:00|192280.2|192155.2|192279.9|192154.9|192283.6|192158.6|192279.1|192154.1|10
1724654170000|2024-08-26 06:36:10|192285.1|192160.1|192343.4|192218.4|192349.4|192224.4|192285.1|192160.1|19
1724654180000|2024-08-26 06:36:20|192342.7|192217.7|192347.5|192222.5|192347.5|192222.5|192342.7|192217.7|8
1724654190000|2024-08-26 06:36:30|192345.2|192220.2|192348.1|192223.1|192348.2|192223.2|192345.2|192220.2|5
1724654200000|2024-08-26 06:36:40|192346.6|192221.6|192362.1|192237.1|192362.3|192237.3|192343.4|192218.4|7
1724654210000|2024-08-26 06:36:50|192361.4|192236.4|192348.7|192223.7|192361.4|192236.4|192346.1|192221.1|14
1724654220000|2024-08-26 06:37:00|192349.3|192224.3|192349.7|192224.7|192358.6|192233.6|192349.3|192224.3|5
1724654230000|2024-08-26 06:37:10|192350.8|192225.8|192350.8|192225.8|192350.8|192225.8|192350.8|192225.8|1
1724654240000|2024-08-26 06:37:20|192349.1|192224.1|192346.6|192221.6|192349.1|192224.1|192346.2|192221.2|6
1724654250000|2024-08-26 06:37:30|192346.1|192221.1|192446.1|192321.1|192493.7|192368.7|192346.1|192221.1|12
1724654260000|2024-08-26 06:37:40|192445.6|192320.6|192497.3|192372.3|192497.3|192372.3|192445.6|192320.6|21
1724654270000|2024-08-26 06:37:50|192493.7|192368.7|192477.5|192352.5|192495.2|192370.2|192452|192327|19
1724654280000|2024-08-26 06:38:00|192479.4|192354.4|192478.6|192353.6|192480|192355|192478.5|192353.5|6
1724654290000|2024-08-26 06:38:10|192476.3|192351.3|192444.2|192319.2|192476.3|192351.3|192443.9|192318.9|15
1724654300000|2024-08-26 06:38:20|192447.6|192322.6|192392.6|192267.6|192449.9|192324.9|192392.6|192267.6|24
1724654310000|2024-08-26 06:38:30|192390.4|192265.4|192414.6|192289.6|192414.6|192289.6|192389.1|192264.1|6
1724654320000|2024-08-26 06:38:40|192414.2|192289.2|192450|192325|192450|192325|192414.2|192289.2|16
1724654330000|2024-08-26 06:38:50|192449.1|192324.1|192447.6|192322.6|192452.1|192327.1|192445.8|192320.8|11
1724654340000|2024-08-26 06:39:00|192446.1|192321.1|192450.7|192325.7|192451.2|192326.2|192446.1|192321.1|6
1724654350000|2024-08-26 06:39:10|192449.6|192324.6|192449.2|192324.2|192450.5|192325.5|192448.1|192323.1|8
1724654360000|2024-08-26 06:39:20|192448.5|192323.5|192446.7|192321.7|192448.5|192323.5|192446.7|192321.7|4
1724654370000|2024-08-26 06:39:30|192446|192321|192464.7|192339.7|192465.2|192340.2|192421.9|192296.9|14
1724654380000|2024-08-26 06:39:40|192465.1|192340.1|192447.6|192322.6|192465.1|192340.1|192438|192313|12
1724654390000|2024-08-26 06:39:50|192449.2|192324.2|192446.6|192321.6|192449.9|192324.9|192446.6|192321.6|10
1724654400000|2024-08-26 06:40:00|192448.5|192323.5|192483.6|192358.6|192487|192362|192448.5|192323.5|6
1724654410000|2024-08-26 06:40:10|192484.5|192359.5|192450.2|192325.2|192484.5|192359.5|192446.4|192321.4|6
1724654420000|2024-08-26 06:40:20|192449.5|192324.5|192445.6|192320.6|192450|192325|192445.6|192320.6|6
1724654430000|2024-08-26 06:40:30|192448.3|192323.3|192451.9|192326.9|192455.4|192330.4|192448.3|192323.3|12
1724654440000|2024-08-26 06:40:40|192453.1|192328.1|192452.9|192327.9|192457.2|192332.2|192450.6|192325.6|21
1724654450000|2024-08-26 06:40:50|192454.1|192329.1|192452.4|192327.4|192454.2|192329.2|192451.8|192326.8|11
1724654460000|2024-08-26 06:41:00|192453.8|192328.8|192469|192344|192469|192344|192430.3|192305.3|21
1724654470000|2024-08-26 06:41:10|192467.9|192342.9|192463.7|192338.7|192467.9|192342.9|192463.3|192338.3|9
1724654480000|2024-08-26 06:41:20|192460.6|192335.6|192459|192334|192462.4|192337.4|192458.6|192333.6|10
1724654490000|2024-08-26 06:41:30|192458.5|192333.5|192496|192371|192500.3|192375.3|192455.4|192330.4|16
1724654500000|2024-08-26 06:41:40|192495|192370|192463.4|192338.4|192495.6|192370.6|192459.7|192334.7|11
1724654510000|2024-08-26 06:41:50|192464|192339|192467.3|192342.3|192467.3|192342.3|192462.7|192337.7|9
1724654520000|2024-08-26 06:42:00|192466.7|192341.7|192416.8|192291.8|192467.4|192342.4|192416.8|192291.8|14
1724654530000|2024-08-26 06:42:10|192417.1|192292.1|192417.3|192292.3|192417.9|192292.9|192416.7|192291.7|8
1724654540000|2024-08-26 06:42:20|192416.8|192291.8|192417.4|192292.4|192417.4|192292.4|192416.4|192291.4|9
1724654550000|2024-08-26 06:42:30|192418.2|192293.2|192425.8|192300.8|192429|192304|192418.2|192293.2|11
1724654560000|2024-08-26 06:42:40|192426.4|192301.4|192437|192312|192437|192312|192426.4|192301.4|6
1724654570000|2024-08-26 06:42:50|192436.6|192311.6|192416.6|192291.6|192437.2|192312.2|192415|192290|5
1724654580000|2024-08-26 06:43:00|192414.7|192289.7|192415.2|192290.2|192415.2|192290.2|192414.7|192289.7|2
1724654590000|2024-08-26 06:43:10|192415.7|192290.7|192418.3|192293.3|192419.1|192294.1|192415.4|192290.4|6
1724654600000|2024-08-26 06:43:20|192419.8|192294.8|192416.4|192291.4|192432.2|192307.2|192416.4|192291.4|7
1724654610000|2024-08-26 06:43:30|192416.6|192291.6|192400.4|192275.4|192416.6|192291.6|192394.5|192269.5|21
1724654620000|2024-08-26 06:43:40|192399.9|192274.9|192396.7|192271.7|192408.2|192283.2|192395.3|192270.3|25
1724654630000|2024-08-26 06:43:50|192400.1|192275.1|192410.5|192285.5|192411.9|192286.9|192396.7|192271.7|24
1724654640000|2024-08-26 06:44:00|192408.5|192283.5|192418.6|192293.6|192418.6|192293.6|192407.3|192282.3|19
1724654650000|2024-08-26 06:44:10|192418.9|192293.9|192399.9|192274.9|192419.2|192294.2|192399.9|192274.9|26
1724654660000|2024-08-26 06:44:20|192400.4|192275.4|192398.7|192273.7|192401.3|192276.3|192398.7|192273.7|9
1724654670000|2024-08-26 06:44:30|192398.2|192273.2|192340.8|192215.8|192398.2|192273.2|192338.6|192213.6|12
1724654680000|2024-08-26 06:44:40|192339.2|192214.2|192365.2|192240.2|192365.8|192240.8|192339.2|192214.2|10
1724654690000|2024-08-26 06:44:50|192365.7|192240.7|192365.4|192240.4|192366|192241|192365.3|192240.3|6
1724654700000|2024-08-26 06:45:00|192366|192241|192396.8|192271.8|192421.9|192296.9|192365.3|192240.3|14
1724654710000|2024-08-26 06:45:10|192402|192277|192407.6|192282.6|192410|192285|192402|192277|17
1724654720000|2024-08-26 06:45:20|192410.4|192285.4|192432.6|192307.6|192435.4|192310.4|192410.4|192285.4|17
1724654730000|2024-08-26 06:45:30|192431.3|192306.3|192422.4|192297.4|192432.6|192307.6|192422.4|192297.4|12
1724654740000|2024-08-26 06:45:40|192422.8|192297.8|192405.6|192280.6|192424.8|192299.8|192398.3|192273.3|18
1724654750000|2024-08-26 06:45:50|192407.1|192282.1|192404|192279|192407.9|192282.9|192404|192279|31
1724654760000|2024-08-26 06:46:00|192403.8|192278.8|192404|192279|192407.7|192282.7|192400.9|192275.9|27
1724654770000|2024-08-26 06:46:10|192405.7|192280.7|192406.7|192281.7|192408.4|192283.4|192403.2|192278.2|26
1724654780000|2024-08-26 06:46:20|192408.8|192283.8|192407.9|192282.9|192408.8|192283.8|192405|192280|25
1724654790000|2024-08-26 06:46:30|192405.3|192280.3|192401.5|192276.5|192408.1|192283.1|192401.5|192276.5|33
1724654800000|2024-08-26 06:46:40|192403.4|192278.4|192408.4|192283.4|192408.4|192283.4|192401.3|192276.3|21
1724654810000|2024-08-26 06:46:50|192411.5|192286.5|192425.7|192300.7|192428.3|192303.3|192411.5|192286.5|13
1724654820000|2024-08-26 06:47:00|192425.5|192300.5|192425.5|192300.5|192425.5|192300.5|192425.5|192300.5|1
1724654830000|2024-08-26 06:47:10|192425.6|192300.6|192425.6|192300.6|192425.6|192300.6|192425.6|192300.6|1
1724654840000|2024-08-26 06:47:20|192425.7|192300.7|192420.8|192295.8|192425.7|192300.7|192406|192281|6
1724654850000|2024-08-26 06:47:30|192416.3|192291.3|192318.1|192193.1|192416.3|192291.3|192317.9|192192.9|11
1724654860000|2024-08-26 06:47:40|192319.6|192194.6|192324.9|192199.9|192324.9|192199.9|192319.5|192194.5|16
1724654870000|2024-08-26 06:47:50|192323.3|192198.3|192327.5|192202.5|192359.4|192234.4|192323.3|192198.3|17
1724654880000|2024-08-26 06:48:00|192330|192205|192326.4|192201.4|192330.8|192205.8|192326.3|192201.3|12
1724654890000|2024-08-26 06:48:10|192329.3|192204.3|192327.5|192202.5|192329.3|192204.3|192324.1|192199.1|17
1724654900000|2024-08-26 06:48:20|192330.1|192205.1|192341.7|192216.7|192341.7|192216.7|192327.3|192202.3|23
1724654910000|2024-08-26 06:48:30|192341.1|192216.1|192394.7|192269.7|192394.7|192269.7|192339.7|192214.7|14
1724654920000|2024-08-26 06:48:40|192394.5|192269.5|192341|192216|192394.5|192269.5|192335.1|192210.1|21
1724654930000|2024-08-26 06:48:50|192341.4|192216.4|192330.4|192205.4|192341.4|192216.4|192326.6|192201.6|15
1724654940000|2024-08-26 06:49:00|192327.8|192202.8|192334.5|192209.5|192339.3|192214.3|192327.8|192202.8|18
1724654950000|2024-08-26 06:49:10|192335.6|192210.6|192332.6|192207.6|192337.5|192212.5|192332.6|192207.6|7
1724654960000|2024-08-26 06:49:20|192335.7|192210.7|192335.7|192210.7|192335.7|192210.7|192335.7|192210.7|1
1724654970000|2024-08-26 06:49:30|192335.8|192210.8|192326.6|192201.6|192335.8|192210.8|192326.6|192201.6|2
1724654980000|2024-08-26 06:49:40|192333.9|192208.9|192335.5|192210.5|192335.5|192210.5|192333.9|192208.9|6
1724654990000|2024-08-26 06:49:50|192333.9|192208.9|192335.3|192210.3|192335.3|192210.3|192333.6|192208.6|6
1724655000000|2024-08-26 06:50:00|192333.9|192208.9|192332.2|192207.2|192336.7|192211.7|192332.1|192207.1|13
1724655010000|2024-08-26 06:50:10|192334.3|192209.3|192340.3|192215.3|192359.5|192234.5|192334.3|192209.3|8
1724655020000|2024-08-26 06:50:20|192340.2|192215.2|192338.8|192213.8|192340.2|192215.2|192337.3|192212.3|15
1724655030000|2024-08-26 06:50:30|192340.2|192215.2|192340|192215|192341.4|192216.4|192339|192214|7
1724655040000|2024-08-26 06:50:40|192336.3|192211.3|192336.3|192211.3|192336.3|192211.3|192336.3|192211.3|1
1724655050000|2024-08-26 06:50:50|192340.9|192215.9|192340.2|192215.2|192342|192217|192340.2|192215.2|6
1724655060000|2024-08-26 06:51:00|192340.9|192215.9|192340.6|192215.6|192342.5|192217.5|192339.9|192214.9|17
1724655070000|2024-08-26 06:51:10|192340|192215|192340.4|192215.4|192340.7|192215.7|192339.2|192214.2|8
1724655080000|2024-08-26 06:51:20|192340.7|192215.7|192334.2|192209.2|192341.9|192216.9|192334.2|192209.2|12
1724655090000|2024-08-26 06:51:30|192335.8|192210.8|192339.8|192214.8|192343.5|192218.5|192334.2|192209.2|13
1724655100000|2024-08-26 06:51:40|192340.5|192215.5|192290.1|192165.1|192341.5|192216.5|192284.4|192159.4|12
1724655110000|2024-08-26 06:51:50|192289.4|192164.4|192289.3|192164.3|192293.5|192168.5|192289.3|192164.3|9
1724655120000|2024-08-26 06:52:00|192286.8|192161.8|192286|192161|192288.1|192163.1|192286|192161|4
1724655130000|2024-08-26 06:52:10|192286.4|192161.4|192284.5|192159.5|192288.1|192163.1|192283|192158|12
1724655140000|2024-08-26 06:52:20|192288.6|192163.6|192291.1|192166.1|192291.5|192166.5|192285.8|192160.8|25
1724655150000|2024-08-26 06:52:30|192290.4|192165.4|192289.4|192164.4|192290.6|192165.6|192288.3|192163.3|11
1724655160000|2024-08-26 06:52:40|192288|192163|192282.6|192157.6|192288|192163|192229.3|192104.3|21
1724655170000|2024-08-26 06:52:50|192280.9|192155.9|192281.1|192156.1|192285.5|192160.5|192276.2|192151.2|14
1724655180000|2024-08-26 06:53:00|192279.6|192154.6|192277.1|192152.1|192295|192170|192271.7|192146.7|11
1724655190000|2024-08-26 06:53:10|192276.5|192151.5|192282.8|192157.8|192282.8|192157.8|192276.3|192151.3|14
1724655200000|2024-08-26 06:53:20|192280.8|192155.8|192270.6|192145.6|192280.8|192155.8|192269.1|192144.1|8
1724655210000|2024-08-26 06:53:30|192269.4|192144.4|192266.4|192141.4|192270.6|192145.6|192266.4|192141.4|7
1724655220000|2024-08-26 06:53:40|192267.5|192142.5|192267.8|192142.8|192271.9|192146.9|192267.5|192142.5|6
1724655230000|2024-08-26 06:53:50|192268.1|192143.1|192271.7|192146.7|192271.7|192146.7|192268.1|192143.1|7
1724655240000|2024-08-26 06:54:00|192270.8|192145.8|192271.2|192146.2|192271.2|192146.2|192266.7|192141.7|6
1724655250000|2024-08-26 06:54:10|192271.5|192146.5|192265.5|192140.5|192290.5|192165.5|192261.9|192136.9|12
1724655260000|2024-08-26 06:54:20|192269|192144|192260.5|192135.5|192271.3|192146.3|192256.4|192131.4|12
1724655270000|2024-08-26 06:54:30|192259.7|192134.7|192260.6|192135.6|192260.6|192135.6|192259.7|192134.7|4
1724655280000|2024-08-26 06:54:40|192261.7|192136.7|192266.3|192141.3|192268.5|192143.5|192261.7|192136.7|6
1724655290000|2024-08-26 06:54:50|192266.2|192141.2|192184.4|192059.4|192266.2|192141.2|192183|192058|17
1724655300000|2024-08-26 06:55:00|192182.7|192057.7|192183.8|192058.8|192187.6|192062.6|192182.7|192057.7|9
1724655310000|2024-08-26 06:55:10|192185.5|192060.5|192185.2|192060.2|192185.5|192060.5|192184.3|192059.3|3
1724655320000|2024-08-26 06:55:20|192184.8|192059.8|192184.8|192059.8|192185.3|192060.3|192184.8|192059.8|3
1724655330000|2024-08-26 06:55:30|192182.9|192057.9|192179.6|192054.6|192182.9|192057.9|192179.6|192054.6|2
1724655340000|2024-08-26 06:55:40|192181.3|192056.3|192178|192053|192181.4|192056.4|192177.4|192052.4|9
1724655350000|2024-08-26 06:55:50|192181|192056|192184.2|192059.2|192188.6|192063.6|192181|192056|11
1724655360000|2024-08-26 06:56:00|192184.9|192059.9|192186.9|192061.9|192186.9|192061.9|192184.9|192059.9|2
1724655370000|2024-08-26 06:56:10|192269.5|192144.5|192323.8|192198.8|192331.2|192206.2|192257.4|192132.4|24
1724655380000|2024-08-26 06:56:20|192323.1|192198.1|192344|192219|192354.1|192229.1|192311.5|192186.5|13
1724655390000|2024-08-26 06:56:30|192339.5|192214.5|192337.9|192212.9|192342.9|192217.9|192336.4|192211.4|18
1724655400000|2024-08-26 06:56:40|192337.5|192212.5|192338.1|192213.1|192352.5|192227.5|192334.8|192209.8|14
1724655410000|2024-08-26 06:56:50|192338.3|192213.3|192364.1|192239.1|192365.2|192240.2|192338.3|192213.3|10
1724655420000|2024-08-26 06:57:00|192359.2|192234.2|192362.8|192237.8|192364.3|192239.3|192354.9|192229.9|10
1724655430000|2024-08-26 06:57:10|192362.6|192237.6|192369.4|192244.4|192370.1|192245.1|192362.6|192237.6|7
1724655440000|2024-08-26 06:57:20|192370|192245|192369.3|192244.3|192370|192245|192369.3|192244.3|4
1724655450000|2024-08-26 06:57:30|192372.4|192247.4|192397.7|192272.7|192401|192276|192372.4|192247.4|11
1724655460000|2024-08-26 06:57:40|192395.9|192270.9|192391.5|192266.5|192396.6|192271.6|192379.6|192254.6|12
1724655470000|2024-08-26 06:57:50|192390.5|192265.5|192396.6|192271.6|192400.6|192275.6|192390|192265|8
1724655480000|2024-08-26 06:58:00|192397.8|192272.8|192404.6|192279.6|192409|192284|192397.8|192272.8|18
1724655490000|2024-08-26 06:58:10|192403.4|192278.4|192409.1|192284.1|192411.5|192286.5|192402.7|192277.7|13
1724655500000|2024-08-26 06:58:20|192407|192282|192399.6|192274.6|192407|192282|192389.6|192264.6|11
1724655510000|2024-08-26 06:58:30|192398.4|192273.4|192380.3|192255.3|192398.4|192273.4|192379.7|192254.7|9
1724655520000|2024-08-26 06:58:40|192379.9|192254.9|192388.1|192263.1|192388.1|192263.1|192379.5|192254.5|7
1724655530000|2024-08-26 06:58:50|192381.2|192256.2|192358.7|192233.7|192381.2|192256.2|192355.3|192230.3|13
1724655540000|2024-08-26 06:59:00|192357.8|192232.8|192378.1|192253.1|192381.7|192256.7|192357.8|192232.8|14
1724655550000|2024-08-26 06:59:10|192379.1|192254.1|192379.9|192254.9|192384.5|192259.5|192377|192252|17
1724655560000|2024-08-26 06:59:20|192382.7|192257.7|192377.9|192252.9|192382.7|192257.7|192377.9|192252.9|9
1724655570000|2024-08-26 06:59:30|192375.8|192250.8|192374.8|192249.8|192376.2|192251.2|192374.8|192249.8|7
1724655580000|2024-08-26 06:59:40|192376.3|192251.3|192373.9|192248.9|192376.3|192251.3|192373.2|192248.2|10
1724655590000|2024-08-26 06:59:50|192373.4|192248.4|192373.5|192248.5|192374|192249|192373.2|192248.2|9
1724655600000|2024-08-26 07:00:00|192374.1|192249.1|192336.2|192211.2|192402.6|192277.6|192321.2|192196.2|33
1724655610000|2024-08-26 07:00:10|192331.9|192206.9|192339.7|192214.7|192342.5|192217.5|192331.9|192206.9|12
1724655620000|2024-08-26 07:00:20|192338.6|192213.6|192365.5|192240.5|192392.2|192267.2|192338.6|192213.6|21
1724655630000|2024-08-26 07:00:30|192365.4|192240.4|192378.5|192253.5|192388.1|192263.1|192364.9|192239.9|25
1724655640000|2024-08-26 07:00:40|192379|192254|192378.7|192253.7|192385.1|192260.1|192377.8|192252.8|14
1724655650000|2024-08-26 07:00:50|192381.2|192256.2|192350.9|192225.9|192381.2|192256.2|192350.9|192225.9|31
1724655660000|2024-08-26 07:01:00|192352|192227|192286.6|192161.6|192353.8|192228.8|192286.6|192161.6|18
1724655670000|2024-08-26 07:01:10|192268.5|192143.5|192278.7|192153.7|192279.5|192154.5|192263.2|192138.2|24
1724655680000|2024-08-26 07:01:20|192280.6|192155.6|192281.8|192156.8|192294.5|192169.5|192280.6|192155.6|20
1724655690000|2024-08-26 07:01:30|192283.3|192158.3|192284.9|192159.9|192286.5|192161.5|192279.6|192154.6|11
1724655700000|2024-08-26 07:01:40|192289.8|192164.8|192328.7|192203.7|192328.7|192203.7|192289.8|192164.8|15
1724655710000|2024-08-26 07:01:50|192327.9|192202.9|192327|192202|192328.9|192203.9|192322.1|192197.1|16
1724655720000|2024-08-26 07:02:00|192325.9|192200.9|192384.1|192259.1|192386.8|192261.8|192322.5|192197.5|19
1724655730000|2024-08-26 07:02:10|192383.3|192258.3|192360.4|192235.4|192385.3|192260.3|192360.4|192235.4|19
1724655740000|2024-08-26 07:02:20|192358.2|192233.2|192359.4|192234.4|192381.2|192256.2|192358.2|192233.2|13
1724655750000|2024-08-26 07:02:30|192360.5|192235.5|192485.1|192360.1|192487.6|192362.6|192359|192234|32
1724655760000|2024-08-26 07:02:40|192482.4|192357.4|192484.9|192359.9|192486.8|192361.8|192471.4|192346.4|28
1724655770000|2024-08-26 07:02:50|192486.5|192361.5|192491.4|192366.4|192496.3|192371.3|192486.5|192361.5|11
1724655780000|2024-08-26 07:03:00|192493.6|192368.6|192563.7|192438.7|192564.8|192439.8|192493.6|192368.6|29
1724655790000|2024-08-26 07:03:10|192544.7|192419.7|192637.5|192512.5|192651.8|192526.8|192544.7|192419.7|17
1724655800000|2024-08-26 07:03:20|192639.5|192514.5|192641.1|192516.1|192641.1|192516.1|192605.9|192480.9|20
1724655810000|2024-08-26 07:03:30|192636.2|192511.2|192631.6|192506.6|192669.9|192544.9|192595.7|192470.7|26
1724655820000|2024-08-26 07:03:40|192622.7|192497.7|192621.4|192496.4|192633.3|192508.3|192617.1|192492.1|12
1724655830000|2024-08-26 07:03:50|192621.9|192496.9|192640.9|192515.9|192647.8|192522.8|192616.2|192491.2|10
1724655840000|2024-08-26 07:04:00|192641.6|192516.6|192652.6|192527.6|192670|192545|192641.6|192516.6|18
1724655850000|2024-08-26 07:04:10|192652.7|192527.7|192680.2|192555.2|192703.2|192578.2|192652.7|192527.7|20
1724655860000|2024-08-26 07:04:20|192680.7|192555.7|192612.3|192487.3|192680.7|192555.7|192603.4|192478.4|9
1724655870000|2024-08-26 07:04:30|192614.3|192489.3|192613.9|192488.9|192615.8|192490.8|192613.9|192488.9|8
1724655880000|2024-08-26 07:04:40|192612.7|192487.7|192609.4|192484.4|192612.7|192487.7|192609.4|192484.4|4
1724655890000|2024-08-26 07:04:50|192608.5|192483.5|192608.5|192483.5|192608.5|192483.5|192608.5|192483.5|1
1724655910000|2024-08-26 07:05:10|192607.9|192482.9|192621.7|192496.7|192621.7|192496.7|192607.9|192482.9|3
1724655920000|2024-08-26 07:05:20|192620|192495|192609|192484|192620|192495|192605.5|192480.5|10
1724655930000|2024-08-26 07:05:30|192608.2|192483.2|192538.5|192413.5|192608.2|192483.2|192519.8|192394.8|25
1724655940000|2024-08-26 07:05:40|192538.9|192413.9|192532.7|192407.7|192540.5|192415.5|192532.7|192407.7|12
1724655950000|2024-08-26 07:05:50|192534.6|192409.6|192548|192423|192548|192423|192534.6|192409.6|10
1724655960000|2024-08-26 07:06:00|192549.5|192424.5|192525.4|192400.4|192552.4|192427.4|192523.8|192398.8|17
1724655970000|2024-08-26 07:06:10|192523.8|192398.8|192453.4|192328.4|192527.5|192402.5|192453.4|192328.4|24
1724655980000|2024-08-26 07:06:20|192429.1|192304.1|192417.2|192292.2|192440.9|192315.9|192417.2|192292.2|33
1724655990000|2024-08-26 07:06:30|192414.9|192289.9|192412.2|192287.2|192414.9|192289.9|192410.4|192285.4|18
1724656000000|2024-08-26 07:06:40|192411.5|192286.5|192411.5|192286.5|192416.3|192291.3|192411|192286|11
1724656010000|2024-08-26 07:06:50|192410.6|192285.6|192414|192289|192414|192289|192409.5|192284.5|6
1724656020000|2024-08-26 07:07:00|192413.3|192288.3|192412.7|192287.7|192417.5|192292.5|192407.9|192282.9|8
1724656030000|2024-08-26 07:07:10|192413.7|192288.7|192497.3|192372.3|192506.4|192381.4|192412.7|192287.7|12
1724656040000|2024-08-26 07:07:20|192496.8|192371.8|192480.5|192355.5|192497.9|192372.9|192478|192353|18
1724656050000|2024-08-26 07:07:30|192479.8|192354.8|192486.2|192361.2|192488.7|192363.7|192478.7|192353.7|10
1724656060000|2024-08-26 07:07:40|192489.4|192364.4|192490.8|192365.8|192493.6|192368.6|192489.4|192364.4|7
1724656070000|2024-08-26 07:07:50|192492.8|192367.8|192527.5|192402.5|192534.8|192409.8|192492.8|192367.8|13
1724656080000|2024-08-26 07:08:00|192529|192404|192551.5|192426.5|192558|192433|192529|192404|24
1724656090000|2024-08-26 07:08:10|192553.2|192428.2|192549.6|192424.6|192553.2|192428.2|192548.5|192423.5|15
1724656100000|2024-08-26 07:08:20|192550.1|192425.1|192550.5|192425.5|192565.2|192440.2|192546.2|192421.2|22
1724656110000|2024-08-26 07:08:30|192550.6|192425.6|192556.2|192431.2|192561.4|192436.4|192550.6|192425.6|9
1724656120000|2024-08-26 07:08:40|192556.7|192431.7|192557|192432|192559.9|192434.9|192556.2|192431.2|7
1724656130000|2024-08-26 07:08:50|192556.7|192431.7|192567.2|192442.2|192576.4|192451.4|192556.7|192431.7|14
1724656140000|2024-08-26 07:09:00|192568.7|192443.7|192570.2|192445.2|192572.3|192447.3|192555.6|192430.6|13
1724656150000|2024-08-26 07:09:10|192572.6|192447.6|192596.3|192471.3|192602.5|192477.5|192572.6|192447.6|14
1724656160000|2024-08-26 07:09:20|192595|192470|192593.8|192468.8|192595|192470|192593.8|192468.8|3
1724656170000|2024-08-26 07:09:30|192594.7|192469.7|192593.8|192468.8|192595.2|192470.2|192592.1|192467.1|14
1724656180000|2024-08-26 07:09:40|192593.4|192468.4|192593.6|192468.6|192598.6|192473.6|192591.7|192466.7|10
1724656190000|2024-08-26 07:09:50|192594|192469|192587.2|192462.2|192594|192469|192587.2|192462.2|4
1724656200000|2024-08-26 07:10:00|192586.9|192461.9|192578.6|192453.6|192586.9|192461.9|192530.9|192405.9|30
1724656210000|2024-08-26 07:10:10|192578.5|192453.5|192577.4|192452.4|192585.1|192460.1|192575.3|192450.3|27
1724656220000|2024-08-26 07:10:20|192575.4|192450.4|192562.3|192437.3|192576.6|192451.6|192562.3|192437.3|24
1724656230000|2024-08-26 07:10:30|192562.1|192437.1|192598.4|192473.4|192640.6|192515.6|192561.7|192436.7|21
1724656240000|2024-08-26 07:10:40|192598.8|192473.8|192599|192474|192601.9|192476.9|192595.2|192470.2|18
1724656250000|2024-08-26 07:10:50|192599.8|192474.8|192599.5|192474.5|192602.8|192477.8|192599.4|192474.4|27
1724656260000|2024-08-26 07:11:00|192599.1|192474.1|192599.3|192474.3|192604|192479|192598.3|192473.3|15
1724656270000|2024-08-26 07:11:10|192598.9|192473.9|192506.1|192381.1|192598.9|192473.9|192495.5|192370.5|22
1724656280000|2024-08-26 07:11:20|192505.4|192380.4|192506|192381|192506|192381|192502.9|192377.9|14
1724656290000|2024-08-26 07:11:30|192505.9|192380.9|192513.2|192388.2|192514|192389|192505.3|192380.3|11
1724656300000|2024-08-26 07:11:40|192511.3|192386.3|192511.4|192386.4|192511.8|192386.8|192510.5|192385.5|6
1724656310000|2024-08-26 07:11:50|192512|192387|192513.7|192388.7|192514.5|192389.5|192512|192387|5
1724656320000|2024-08-26 07:12:00|192514.1|192389.1|192511.6|192386.6|192517.5|192392.5|192510.4|192385.4|16
1724656330000|2024-08-26 07:12:10|192512.1|192387.1|192515|192390|192515|192390|192511.2|192386.2|10
1724656340000|2024-08-26 07:12:20|192514.4|192389.4|192532.1|192407.1|192532.1|192407.1|192513.2|192388.2|13
1724656350000|2024-08-26 07:12:30|192523.6|192398.6|192525.5|192400.5|192529|192404|192523.3|192398.3|11
1724656360000|2024-08-26 07:12:40|192525.9|192400.9|192568.2|192443.2|192572.2|192447.2|192525.9|192400.9|8
1724656370000|2024-08-26 07:12:50|192568.7|192443.7|192601.2|192476.2|192613.2|192488.2|192566.4|192441.4|15
1724656380000|2024-08-26 07:13:00|192602.6|192477.6|192607.8|192482.8|192610.4|192485.4|192602.6|192477.6|12
1724656390000|2024-08-26 07:13:10|192567.4|192442.4|192591.8|192466.8|192606.5|192481.5|192567.4|192442.4|15
1724656400000|2024-08-26 07:13:20|192591.5|192466.5|192590.3|192465.3|192592.5|192467.5|192587.8|192462.8|19
1724656410000|2024-08-26 07:13:30|192589.7|192464.7|192583.5|192458.5|192593.3|192468.3|192574.4|192449.4|18
1724656420000|2024-08-26 07:13:40|192585|192460|192591.1|192466.1|192593.1|192468.1|192579.1|192454.1|21
1724656430000|2024-08-26 07:13:50|192591.8|192466.8|192609.7|192484.7|192611.4|192486.4|192591.8|192466.8|15
1724656440000|2024-08-26 07:14:00|192600.7|192475.7|192579.7|192454.7|192607.8|192482.8|192575.4|192450.4|16
1724656450000|2024-08-26 07:14:10|192580.2|192455.2|192579.2|192454.2|192580.2|192455.2|192579.2|192454.2|3
1724656470000|2024-08-26 07:14:30|192579.3|192454.3|192581|192456|192581.7|192456.7|192579.3|192454.3|5
1724656480000|2024-08-26 07:14:40|192579.7|192454.7|192581.2|192456.2|192582.6|192457.6|192579.7|192454.7|4
1724656490000|2024-08-26 07:14:50|192580.9|192455.9|192579.5|192454.5|192581.1|192456.1|192579.5|192454.5|3
1724656500000|2024-08-26 07:15:00|192579|192454|192582.7|192457.7|192592.5|192467.5|192576.4|192451.4|13
1724656510000|2024-08-26 07:15:10|192581.7|192456.7|192580.7|192455.7|192581.7|192456.7|192580.7|192455.7|2
1724656520000|2024-08-26 07:15:20|192580.1|192455.1|192590.5|192465.5|192592.4|192467.4|192577.4|192452.4|6
1724656530000|2024-08-26 07:15:30|192592.2|192467.2|192543.2|192418.2|192635.9|192510.9|192503.1|192378.1|24
1724656540000|2024-08-26 07:15:40|192543.1|192418.1|192533.4|192408.4|192544.7|192419.7|192532.6|192407.6|24
1724656550000|2024-08-26 07:15:50|192538.2|192413.2|192542.2|192417.2|192545.7|192420.7|192537.3|192412.3|9
1724656560000|2024-08-26 07:16:00|192541.1|192416.1|192526.3|192401.3|192548.1|192423.1|192526.3|192401.3|10
1724656570000|2024-08-26 07:16:10|192529.4|192404.4|192526.7|192401.7|192529.4|192404.4|192526.7|192401.7|2
1724656580000|2024-08-26 07:16:20|192525.1|192400.1|192532.9|192407.9|192539.6|192414.6|192523.4|192398.4|16
1724656590000|2024-08-26 07:16:30|192533.2|192408.2|192533.7|192408.7|192538.2|192413.2|192533|192408|9
1724656600000|2024-08-26 07:16:40|192534.5|192409.5|192534.5|192409.5|192534.5|192409.5|192534.5|192409.5|1
1724656610000|2024-08-26 07:16:50|192535.9|192410.9|192534.8|192409.8|192536.7|192411.7|192532.8|192407.8|6
1724656620000|2024-08-26 07:17:00|192536|192411|192541.2|192416.2|192541.2|192416.2|192536|192411|2
1724656630000|2024-08-26 07:17:10|192542.8|192417.8|192530.2|192405.2|192542.8|192417.8|192525.2|192400.2|15
1724656640000|2024-08-26 07:17:20|192528.9|192403.9|192524|192399|192528.9|192403.9|192522.8|192397.8|11
1724656650000|2024-08-26 07:17:30|192523.6|192398.6|192523.6|192398.6|192527.7|192402.7|192523.5|192398.5|9
1724656660000|2024-08-26 07:17:40|192523|192398|192521.2|192396.2|192528|192403|192521.2|192396.2|5
1724656670000|2024-08-26 07:17:50|192525|192400|192478.7|192353.7|192525|192400|192475.4|192350.4|26
1724656680000|2024-08-26 07:18:00|192477.3|192352.3|192471.8|192346.8|192479|192354|192466.8|192341.8|14
1724656690000|2024-08-26 07:18:10|192473.8|192348.8|192458.7|192333.7|192487.7|192362.7|192458.7|192333.7|18
1724656700000|2024-08-26 07:18:20|192455.4|192330.4|192473.2|192348.2|192473.8|192348.8|192455.4|192330.4|8
1724656710000|2024-08-26 07:18:30|192475.3|192350.3|192459.5|192334.5|192489|192364|192459.5|192334.5|15
1724656720000|2024-08-26 07:18:40|192471.4|192346.4|192503.9|192378.9|192524.8|192399.8|192470.4|192345.4|20
1724656730000|2024-08-26 07:18:50|192505.3|192380.3|192503.2|192378.2|192514.2|192389.2|192494.6|192369.6|12
1724656740000|2024-08-26 07:19:00|192507|192382|192505.6|192380.6|192511.9|192386.9|192497.5|192372.5|8
1724656750000|2024-08-26 07:19:10|192503.8|192378.8|192511.8|192386.8|192516.8|192391.8|192497.9|192372.9|25
1724656760000|2024-08-26 07:19:20|192510.9|192385.9|192498.1|192373.1|192510.9|192385.9|192497.6|192372.6|7
1724656770000|2024-08-26 07:19:30|192495.2|192370.2|192550.2|192425.2|192550.2|192425.2|192495.2|192370.2|15
1724656780000|2024-08-26 07:19:40|192545.5|192420.5|192543.1|192418.1|192551.6|192426.6|192535.3|192410.3|17
1724656790000|2024-08-26 07:19:50|192544.8|192419.8|192535.1|192410.1|192547.3|192422.3|192535.1|192410.1|7
1724656800000|2024-08-26 07:20:00|192538.3|192413.3|192539.7|192414.7|192541.2|192416.2|192538.3|192413.3|6
1724656810000|2024-08-26 07:20:10|192538.9|192413.9|192482.1|192357.1|192538.9|192413.9|192464.2|192339.2|15
1724656820000|2024-08-26 07:20:20|192485|192360|192477.6|192352.6|192485|192360|192463.1|192338.1|28
1724656830000|2024-08-26 07:20:30|192474.5|192349.5|192483.1|192358.1|192495.2|192370.2|192473.1|192348.1|27
1724656840000|2024-08-26 07:20:40|192468.3|192343.3|192483.5|192358.5|192483.5|192358.5|192460.3|192335.3|29
1724656850000|2024-08-26 07:20:50|192481.9|192356.9|192503.1|192378.1|192504.1|192379.1|192481.5|192356.5|17
1724656860000|2024-08-26 07:21:00|192502.8|192377.8|192504.7|192379.7|192506.2|192381.2|192502.8|192377.8|14
1724656870000|2024-08-26 07:21:10|192505.7|192380.7|192483.2|192358.2|192545.2|192420.2|192474.3|192349.3|15
1724656880000|2024-08-26 07:21:20|192481.5|192356.5|192480.7|192355.7|192489|192364|192478.7|192353.7|12
1724656890000|2024-08-26 07:21:30|192484.1|192359.1|192480|192355|192485.7|192360.7|192472.1|192347.1|13
1724656900000|2024-08-26 07:21:40|192478.3|192353.3|192485.9|192360.9|192486.6|192361.6|192478.3|192353.3|11
1724656910000|2024-08-26 07:21:50|192487.4|192362.4|192532|192407|192543.8|192418.8|192487.4|192362.4|15
1724656920000|2024-08-26 07:22:00|192530|192405|192532|192407|192570.5|192445.5|192528.3|192403.3|23
1724656930000|2024-08-26 07:22:10|192534.2|192409.2|192511.8|192386.8|192542.7|192417.7|192510.6|192385.6|24
1724656940000|2024-08-26 07:22:20|192510.6|192385.6|192513.1|192388.1|192520.9|192395.9|192496.9|192371.9|14
1724656950000|2024-08-26 07:22:30|192511.6|192386.6|192500.5|192375.5|192516.1|192391.1|192500.5|192375.5|13
1724656960000|2024-08-26 07:22:40|192500.4|192375.4|192505.6|192380.6|192513|192388|192500.4|192375.4|8
1724656970000|2024-08-26 07:22:50|192507.8|192382.8|192526.7|192401.7|192528.4|192403.4|192505.1|192380.1|21
1724656980000|2024-08-26 07:23:00|192527.4|192402.4|192552.2|192427.2|192554.8|192429.8|192522.7|192397.7|20
1724656990000|2024-08-26 07:23:10|192551.8|192426.8|192519.2|192394.2|192551.8|192426.8|192492.6|192367.6|23
1724657000000|2024-08-26 07:23:20|192520.4|192395.4|192516|192391|192520.6|192395.6|192514.3|192389.3|22
1724657010000|2024-08-26 07:23:30|192515.4|192390.4|192465.2|192340.2|192515.4|192390.4|192463.6|192338.6|15
1724657020000|2024-08-26 07:23:40|192453.2|192328.2|192444.1|192319.1|192453.2|192328.2|192423.2|192298.2|22
1724657030000|2024-08-26 07:23:50|192444.9|192319.9|192484.7|192359.7|192491|192366|192430.3|192305.3|15
1724657040000|2024-08-26 07:24:00|192484.1|192359.1|192482.4|192357.4|192484.3|192359.3|192482.1|192357.1|8
1724657050000|2024-08-26 07:24:10|192482.9|192357.9|192485.1|192360.1|192485.1|192360.1|192482.9|192357.9|6
1724657060000|2024-08-26 07:24:20|192483.3|192358.3|192480|192355|192483.9|192358.9|192470.8|192345.8|11
1724657070000|2024-08-26 07:24:30|192481.7|192356.7|192479.9|192354.9|192481.7|192356.7|192479.2|192354.2|4
1724657080000|2024-08-26 07:24:40|192480.8|192355.8|192488.5|192363.5|192492.1|192367.1|192480.8|192355.8|12
1724657090000|2024-08-26 07:24:50|192488.7|192363.7|192512.6|192387.6|192514.6|192389.6|192486.6|192361.6|17
1724657100000|2024-08-26 07:25:00|192514.3|192389.3|192518.4|192393.4|192518.5|192393.5|192511.1|192386.1|8
1724657110000|2024-08-26 07:25:10|192519.4|192394.4|192539.9|192414.9|192560|192435|192519.2|192394.2|17
1724657120000|2024-08-26 07:25:20|192541.9|192416.9|192549|192424|192556.8|192431.8|192541.9|192416.9|10
1724657130000|2024-08-26 07:25:30|192551.4|192426.4|192515.9|192390.9|192551.4|192426.4|192502.6|192377.6|20
1724657140000|2024-08-26 07:25:40|192516|192391|192514.5|192389.5|192516.4|192391.4|192513.2|192388.2|9
1724657150000|2024-08-26 07:25:50|192512.9|192387.9|192471.8|192346.8|192512.9|192387.9|192470.9|192345.9|6
1724657160000|2024-08-26 07:26:00|192473.9|192348.9|192474.9|192349.9|192475.6|192350.6|192471.5|192346.5|10
1724657170000|2024-08-26 07:26:10|192476.3|192351.3|192498.4|192373.4|192509.5|192384.5|192475|192350|18
1724657180000|2024-08-26 07:26:20|192498.5|192373.5|192495.8|192370.8|192498.5|192373.5|192494.8|192369.8|6
1724657190000|2024-08-26 07:26:30|192496.6|192371.6|192511.9|192386.9|192518.2|192393.2|192496.6|192371.6|22
1724657200000|2024-08-26 07:26:40|192511.6|192386.6|192527.9|192402.9|192533.9|192408.9|192497|192372|17
1724657210000|2024-08-26 07:26:50|192523.2|192398.2|192499.3|192374.3|192524|192399|192497.3|192372.3|8
1724657220000|2024-08-26 07:27:00|192500.3|192375.3|192511|192386|192513.1|192388.1|192500.3|192375.3|9
1724657230000|2024-08-26 07:27:10|192512.6|192387.6|192510.7|192385.7|192513.5|192388.5|192510.4|192385.4|6
1724657240000|2024-08-26 07:27:20|192512.4|192387.4|192507|192382|192513.6|192388.6|192502.7|192377.7|6
1724657250000|2024-08-26 07:27:30|192510.2|192385.2|192507.2|192382.2|192510.3|192385.3|192506.9|192381.9|4
1724657260000|2024-08-26 07:27:40|192509.8|192384.8|192503.5|192378.5|192509.8|192384.8|192502.5|192377.5|8
1724657270000|2024-08-26 07:27:50|192502.5|192377.5|192501.8|192376.8|192503.5|192378.5|192501.8|192376.8|3
1724657280000|2024-08-26 07:28:00|192501.9|192376.9|192495|192370|192502.7|192377.7|192491.5|192366.5|8
1724657290000|2024-08-26 07:28:10|192485.5|192360.5|192489.4|192364.4|192500.2|192375.2|192485.5|192360.5|14
1724657300000|2024-08-26 07:28:20|192490.3|192365.3|192488.4|192363.4|192490.3|192365.3|192487.3|192362.3|17
1724657310000|2024-08-26 07:28:30|192489.8|192364.8|192490|192365|192490|192365|192488.8|192363.8|5
1724657320000|2024-08-26 07:28:40|192489.6|192364.6|192492.5|192367.5|192494.6|192369.6|192489.6|192364.6|9
1724657330000|2024-08-26 07:28:50|192491.7|192366.7|192497|192372|192499.1|192374.1|192491.7|192366.7|6
1724657340000|2024-08-26 07:29:00|192499.2|192374.2|192507.7|192382.7|192508.7|192383.7|192499.2|192374.2|11
1724657350000|2024-08-26 07:29:10|192507.8|192382.8|192491.9|192366.9|192509|192384|192491.9|192366.9|13
1724657360000|2024-08-26 07:29:20|192494.6|192369.6|192501.8|192376.8|192504.2|192379.2|192494.6|192369.6|9
1724657370000|2024-08-26 07:29:30|192500.9|192375.9|192500.9|192375.9|192500.9|192375.9|192500.9|192375.9|1
1724657380000|2024-08-26 07:29:40|192499.3|192374.3|192499.3|192374.3|192499.3|192374.3|192499.3|192374.3|1
1724657390000|2024-08-26 07:29:50|192500.2|192375.2|192500.2|192375.2|192500.2|192375.2|192500.2|192375.2|1
1724657400000|2024-08-26 07:30:00|192499.6|192374.6|192466.3|192341.3|192499.6|192374.6|192462.7|192337.7|5
1724657410000|2024-08-26 07:30:10|192464.1|192339.1|192462.9|192337.9|192465.6|192340.6|192462.6|192337.6|6
1724657420000|2024-08-26 07:30:20|192463.6|192338.6|192462.1|192337.1|192463.6|192338.6|192462.1|192337.1|2
1724657430000|2024-08-26 07:30:30|192464.7|192339.7|192464.3|192339.3|192464.7|192339.7|192464.3|192339.3|2
1724657440000|2024-08-26 07:30:40|192462.9|192337.9|192459.6|192334.6|192462.9|192337.9|192423.2|192298.2|14
1724657450000|2024-08-26 07:30:50|192458.8|192333.8|192458.1|192333.1|192459.5|192334.5|192458.1|192333.1|5
1724657460000|2024-08-26 07:31:00|192452.5|192327.5|192466.8|192341.8|192468.4|192343.4|192428.8|192303.8|11
1724657470000|2024-08-26 07:31:10|192467.9|192342.9|192501.3|192376.3|192501.3|192376.3|192462.9|192337.9|8
1724657480000|2024-08-26 07:31:20|192500.2|192375.2|192503.4|192378.4|192503.7|192378.7|192494.9|192369.9|15
1724657490000|2024-08-26 07:31:30|192502.9|192377.9|192499|192374|192503.6|192378.6|192492.3|192367.3|11
1724657500000|2024-08-26 07:31:40|192500.2|192375.2|192502.3|192377.3|192503.1|192378.1|192494|192369|14
1724657510000|2024-08-26 07:31:50|192499.3|192374.3|192498.5|192373.5|192502.2|192377.2|192493.1|192368.1|10
1724657520000|2024-08-26 07:32:00|192498.8|192373.8|192507.7|192382.7|192512.4|192387.4|192498.8|192373.8|13
1724657530000|2024-08-26 07:32:10|192506.9|192381.9|192505.1|192380.1|192506.9|192381.9|192505.1|192380.1|3
1724657540000|2024-08-26 07:32:20|192461.9|192336.9|192502.1|192377.1|192502.1|192377.1|192461.9|192336.9|9
1724657550000|2024-08-26 07:32:30|192501.6|192376.6|192502.1|192377.1|192504.5|192379.5|192501.4|192376.4|7
1724657560000|2024-08-26 07:32:40|192504.1|192379.1|192527.8|192402.8|192528.8|192403.8|192504.1|192379.1|22
1724657570000|2024-08-26 07:32:50|192528.9|192403.9|192523.8|192398.8|192528.9|192403.9|192521.8|192396.8|12
1724657580000|2024-08-26 07:33:00|192525.8|192400.8|192525.6|192400.6|192526.9|192401.9|192524.3|192399.3|13
1724657590000|2024-08-26 07:33:10|192524.3|192399.3|192513.8|192388.8|192526.1|192401.1|192510.9|192385.9|17
1724657600000|2024-08-26 07:33:20|192511.4|192386.4|192484.1|192359.1|192511.5|192386.5|192474.6|192349.6|27
1724657610000|2024-08-26 07:33:30|192484.3|192359.3|192478.7|192353.7|192485|192360|192473.8|192348.8|14
1724657620000|2024-08-26 07:33:40|192477.8|192352.8|192385|192260|192477.8|192352.8|192374.5|192249.5|6
1724657630000|2024-08-26 07:33:50|192381.4|192256.4|192365.1|192240.1|192383.2|192258.2|192350.7|192225.7|26
1724657640000|2024-08-26 07:34:00|192365.7|192240.7|192364.7|192239.7|192367.5|192242.5|192364.7|192239.7|11
1724657650000|2024-08-26 07:34:10|192368.3|192243.3|192365.5|192240.5|192368.3|192243.3|192363.8|192238.8|13
1724657660000|2024-08-26 07:34:20|192369.1|192244.1|192377.7|192252.7|192381|192256|192365.6|192240.6|21
1724657670000|2024-08-26 07:34:30|192374.2|192249.2|192376.1|192251.1|192378.1|192253.1|192374.2|192249.2|10
1724657680000|2024-08-26 07:34:40|192376.6|192251.6|192378.1|192253.1|192378.1|192253.1|192376.3|192251.3|4
1724657690000|2024-08-26 07:34:50|192377.6|192252.6|192367.7|192242.7|192377.6|192252.6|192367.7|192242.7|5
1724657700000|2024-08-26 07:35:00|192364.3|192239.3|192351.7|192226.7|192365|192240|192349.5|192224.5|28
1724657710000|2024-08-26 07:35:10|192352.5|192227.5|192351.9|192226.9|192352.5|192227.5|192345.9|192220.9|17
1724657720000|2024-08-26 07:35:20|192350.5|192225.5|192347.3|192222.3|192351.9|192226.9|192345.2|192220.2|14
1724657730000|2024-08-26 07:35:30|192346.5|192221.5|192346.4|192221.4|192352.4|192227.4|192345.5|192220.5|15
1724657740000|2024-08-26 07:35:40|192348.3|192223.3|192345.7|192220.7|192349|192224|192345.7|192220.7|5
1724657750000|2024-08-26 07:35:50|192347|192222|192345.7|192220.7|192347|192222|192345.7|192220.7|4
1724657760000|2024-08-26 07:36:00|192346.9|192221.9|192346.2|192221.2|192347|192222|192345.8|192220.8|5
1724657770000|2024-08-26 07:36:10|192347.8|192222.8|192361.9|192236.9|192363.2|192238.2|192343.4|192218.4|16
1724657780000|2024-08-26 07:36:20|192363.2|192238.2|192362.8|192237.8|192365.4|192240.4|192361.8|192236.8|7
1724657790000|2024-08-26 07:36:30|192363.3|192238.3|192363.3|192238.3|192363.3|192238.3|192363.3|192238.3|1
1724657800000|2024-08-26 07:36:40|192366.4|192241.4|192366.1|192241.1|192366.6|192241.6|192366.1|192241.1|3
1724657810000|2024-08-26 07:36:50|192377|192252|192365.4|192240.4|192377|192252|192365.4|192240.4|3
1724657820000|2024-08-26 07:37:00|192366|192241|192364.1|192239.1|192366|192241|192364.1|192239.1|4
1724657830000|2024-08-26 07:37:10|192363.9|192238.9|192364.4|192239.4|192364.4|192239.4|192363.9|192238.9|4
1724657840000|2024-08-26 07:37:20|192367|192242|192439.4|192314.4|192446.4|192321.4|192367|192242|12
1724657850000|2024-08-26 07:37:30|192437.8|192312.8|192435|192310|192437.8|192312.8|192435|192310|5
1724657860000|2024-08-26 07:37:40|192434|192309|192421.8|192296.8|192434|192309|192420.5|192295.5|12
1724657870000|2024-08-26 07:37:50|192423.2|192298.2|192419.6|192294.6|192423.2|192298.2|192419.6|192294.6|4
1724657880000|2024-08-26 07:38:00|192414.6|192289.6|192384.5|192259.5|192414.6|192289.6|192384.5|192259.5|2
1724657890000|2024-08-26 07:38:10|192389.4|192264.4|192364.1|192239.1|192389.4|192264.4|192357.1|192232.1|17
1724657900000|2024-08-26 07:38:20|192363.4|192238.4|192346.4|192221.4|192363.4|192238.4|192346.4|192221.4|17
1724657910000|2024-08-26 07:38:30|192348.4|192223.4|192347.8|192222.8|192349|192224|192347.8|192222.8|6
1724657920000|2024-08-26 07:38:40|192345|192220|192319.3|192194.3|192345|192220|192313.9|192188.9|9
1724657930000|2024-08-26 07:38:50|192320.2|192195.2|192311.6|192186.6|192322.1|192197.1|192310.2|192185.2|12
1724657940000|2024-08-26 07:39:00|192311.9|192186.9|192313.1|192188.1|192313.7|192188.7|192311.4|192186.4|5
1724657950000|2024-08-26 07:39:10|192314.2|192189.2|192314.9|192189.9|192316.9|192191.9|192313.1|192188.1|8
1724657960000|2024-08-26 07:39:20|192314|192189|192311.1|192186.1|192314.2|192189.2|192308.5|192183.5|14
1724657970000|2024-08-26 07:39:30|192310.5|192185.5|192315|192190|192315.9|192190.9|192310.5|192185.5|10
1724657980000|2024-08-26 07:39:40|192321.8|192196.8|192328.3|192203.3|192336.5|192211.5|192321.8|192196.8|10
1724657990000|2024-08-26 07:39:50|192326.4|192201.4|192333.5|192208.5|192333.5|192208.5|192326.4|192201.4|5
1724658000000|2024-08-26 07:40:00|192329.7|192204.7|192327.5|192202.5|192331.7|192206.7|192325.9|192200.9|7
1724658010000|2024-08-26 07:40:10|192326.3|192201.3|192328.6|192203.6|192329.5|192204.5|192324.9|192199.9|13
1724658020000|2024-08-26 07:40:20|192327|192202|192328|192203|192329.7|192204.7|192327|192202|7
1724658030000|2024-08-26 07:40:30|192328.7|192203.7|192328.7|192203.7|192328.7|192203.7|192325|192200|4
1724658040000|2024-08-26 07:40:40|192328.9|192203.9|192336.5|192211.5|192336.7|192211.7|192328.9|192203.9|4
1724658050000|2024-08-26 07:40:50|192338.6|192213.6|192340.1|192215.1|192340.2|192215.2|192338.6|192213.6|5
1724658060000|2024-08-26 07:41:00|192339.3|192214.3|192321.4|192196.4|192339.3|192214.3|192319.6|192194.6|21
1724658070000|2024-08-26 07:41:10|192320.7|192195.7|192319.3|192194.3|192321.4|192196.4|192319.3|192194.3|6
1724658080000|2024-08-26 07:41:20|192320.6|192195.6|192325.1|192200.1|192325.1|192200.1|192320.6|192195.6|4
1724658090000|2024-08-26 07:41:30|192324.4|192199.4|192324.1|192199.1|192324.4|192199.4|192322.4|192197.4|3
1724658100000|2024-08-26 07:41:40|192323.8|192198.8|192322.2|192197.2|192323.8|192198.8|192320.5|192195.5|6
1724658110000|2024-08-26 07:41:50|192322.7|192197.7|192324.8|192199.8|192324.8|192199.8|192321.8|192196.8|4
1724658120000|2024-08-26 07:42:00|192326.5|192201.5|192340.8|192215.8|192341.8|192216.8|192326.5|192201.5|14
1724658130000|2024-08-26 07:42:10|192337.2|192212.2|192339.5|192214.5|192341|192216|192332.9|192207.9|12
1724658140000|2024-08-26 07:42:20|192334.8|192209.8|192335.1|192210.1|192338|192213|192329.2|192204.2|33
1724658150000|2024-08-26 07:42:30|192268|192143|192282.6|192157.6|192285.7|192160.7|192268|192143|9
1724658160000|2024-08-26 07:42:40|192282.9|192157.9|192284.7|192159.7|192284.7|192159.7|192278|192153|6
1724658170000|2024-08-26 07:42:50|192284|192159|192277.4|192152.4|192284|192159|192277.2|192152.2|4
1724658180000|2024-08-26 07:43:00|192275|192150|192276.6|192151.6|192278.4|192153.4|192274.7|192149.7|6
1724658190000|2024-08-26 07:43:10|192279.1|192154.1|192247.8|192122.8|192279.1|192154.1|192247.8|192122.8|10
1724658200000|2024-08-26 07:43:20|192249.5|192124.5|192250|192125|192250|192125|192244.5|192119.5|6
1724658210000|2024-08-26 07:43:30|192249.2|192124.2|192249.2|192124.2|192249.2|192124.2|192249.2|192124.2|1
1724658230000|2024-08-26 07:43:50|192252.3|192127.3|192279.2|192154.2|192282.3|192157.3|192252.1|192127.1|12
1724658240000|2024-08-26 07:44:00|192279.8|192154.8|192280.2|192155.2|192281.5|192156.5|192279.8|192154.8|4
1724658250000|2024-08-26 07:44:10|192281.4|192156.4|192268.7|192143.7|192282.5|192157.5|192262.5|192137.5|7
1724658260000|2024-08-26 07:44:20|192265.3|192140.3|192276.6|192151.6|192278.6|192153.6|192264.1|192139.1|12
1724658270000|2024-08-26 07:44:30|192274.9|192149.9|192318.6|192193.6|192318.6|192193.6|192262.6|192137.6|13
1724658280000|2024-08-26 07:44:40|192317.6|192192.6|192328.8|192203.8|192329.1|192204.1|192317.6|192192.6|5
1724658290000|2024-08-26 07:44:50|192328.7|192203.7|192342.4|192217.4|192343.4|192218.4|192328.6|192203.6|16
1724658300000|2024-08-26 07:45:00|192339.9|192214.9|192341.9|192216.9|192342.6|192217.6|192338.3|192213.3|13
1724658310000|2024-08-26 07:45:10|192339|192214|192258.1|192133.1|192339|192214|192246.3|192121.3|15
1724658320000|2024-08-26 07:45:20|192255.1|192130.1|192263.4|192138.4|192263.6|192138.6|192250.6|192125.6|12
1724658330000|2024-08-26 07:45:30|192262.9|192137.9|192262.2|192137.2|192262.9|192137.9|192262.2|192137.2|2
1724658340000|2024-08-26 07:45:40|192240.7|192115.7|192238|192113|192240.7|192115.7|192237.5|192112.5|8
1724658350000|2024-08-26 07:45:50|192237.7|192112.7|192239.9|192114.9|192239.9|192114.9|192237.2|192112.2|5
1724658360000|2024-08-26 07:46:00|192241.6|192116.6|192237.3|192112.3|192241.6|192116.6|192237.3|192112.3|9
1724658370000|2024-08-26 07:46:10|192236.3|192111.3|192235.8|192110.8|192236.7|192111.7|192233.7|192108.7|6
1724658380000|2024-08-26 07:46:20|192237.3|192112.3|192212.7|192087.7|192237.9|192112.9|192206.1|192081.1|15
1724658390000|2024-08-26 07:46:30|192212.6|192087.6|192213|192088|192216.9|192091.9|192210.3|192085.3|15
1724658400000|2024-08-26 07:46:40|192214.6|192089.6|192210.2|192085.2|192216.5|192091.5|192209.4|192084.4|11
1724658410000|2024-08-26 07:46:50|192209.4|192084.4|192207.7|192082.7|192214|192089|192204.2|192079.2|14
1724658420000|2024-08-26 07:47:00|192208.4|192083.4|192208.6|192083.6|192208.6|192083.6|192207.7|192082.7|6
1724658430000|2024-08-26 07:47:10|192209.6|192084.6|192208|192083|192223.6|192098.6|192207|192082|13
1724658440000|2024-08-26 07:47:20|192207.5|192082.5|192207.5|192082.5|192207.5|192082.5|192207.5|192082.5|1
1724658450000|2024-08-26 07:47:30|192205.9|192080.9|192244.2|192119.2|192248.3|192123.3|192199|192074|7
1724658460000|2024-08-26 07:47:40|192243.8|192118.8|192242.4|192117.4|192244.4|192119.4|192242.4|192117.4|3
1724658470000|2024-08-26 07:47:50|192241.9|192116.9|192244.1|192119.1|192244.1|192119.1|192241.9|192116.9|4
1724658480000|2024-08-26 07:48:00|192246|192121|192239.4|192114.4|192250|192125|192239.4|192114.4|11
1724658490000|2024-08-26 07:48:10|192237.1|192112.1|192237.6|192112.6|192238.3|192113.3|192236.5|192111.5|8
1724658500000|2024-08-26 07:48:20|192238.4|192113.4|192238.5|192113.5|192238.7|192113.7|192238.4|192113.4|3
1724658510000|2024-08-26 07:48:30|192237.9|192112.9|192237.6|192112.6|192237.9|192112.9|192237.3|192112.3|3
1724658520000|2024-08-26 07:48:40|192241.1|192116.1|192240.3|192115.3|192241.5|192116.5|192240.3|192115.3|3
1724658530000|2024-08-26 07:48:50|192237.6|192112.6|192225.2|192100.2|192237.6|192112.6|192222.8|192097.8|8
1724658540000|2024-08-26 07:49:00|192225.4|192100.4|192223.8|192098.8|192225.9|192100.9|192221|192096|22
1724658550000|2024-08-26 07:49:10|192223.6|192098.6|192233.2|192108.2|192235.5|192110.5|192221.7|192096.7|22
1724658560000|2024-08-26 07:49:20|192235.2|192110.2|192235.8|192110.8|192237.7|192112.7|192234.3|192109.3|10
1724658570000|2024-08-26 07:49:30|192236.2|192111.2|192236.1|192111.1|192237.6|192112.6|192235.8|192110.8|13
1724658580000|2024-08-26 07:49:40|192234.5|192109.5|192234.4|192109.4|192234.5|192109.5|192234.1|192109.1|3
1724658590000|2024-08-26 07:49:50|192235.9|192110.9|192235.4|192110.4|192235.9|192110.9|192235.4|192110.4|2
1724658600000|2024-08-26 07:50:00|192239.2|192114.2|192242.5|192117.5|192246.4|192121.4|192239.2|192114.2|3
1724658610000|2024-08-26 07:50:10|192242.4|192117.4|192242.4|192117.4|192242.4|192117.4|192242.4|192117.4|1
1724658620000|2024-08-26 07:50:20|192241.8|192116.8|192241.8|192116.8|192241.8|192116.8|192241.8|192116.8|1
1724658630000|2024-08-26 07:50:30|192242.3|192117.3|192241.3|192116.3|192242.3|192117.3|192241.3|192116.3|4
1724658640000|2024-08-26 07:50:40|192244.5|192119.5|192331.4|192206.4|192335.9|192210.9|192244.5|192119.5|8
1724658650000|2024-08-26 07:50:50|192331.3|192206.3|192332.5|192207.5|192337.6|192212.6|192328.6|192203.6|16
1724658660000|2024-08-26 07:51:00|192335|192210|192304.2|192179.2|192335|192210|192303.2|192178.2|7
1724658670000|2024-08-26 07:51:10|192304.9|192179.9|192304|192179|192304.9|192179.9|192304|192179|4
1724658680000|2024-08-26 07:51:20|192303|192178|192303.8|192178.8|192303.9|192178.9|192303|192178|7
1724658690000|2024-08-26 07:51:30|192305.5|192180.5|192328|192203|192328.8|192203.8|192305.5|192180.5|7
1724658700000|2024-08-26 07:51:40|192329|192204|192297.5|192172.5|192329.6|192204.6|192297.5|192172.5|4
1724658710000|2024-08-26 07:51:50|192300.2|192175.2|192297.5|192172.5|192300.2|192175.2|192297.5|192172.5|4
1724658720000|2024-08-26 07:52:00|192297.3|192172.3|192293.7|192168.7|192298.5|192173.5|192293.7|192168.7|7
1724658730000|2024-08-26 07:52:10|192293.6|192168.6|192294.3|192169.3|192299.9|192174.9|192293.3|192168.3|10
1724658740000|2024-08-26 07:52:20|192293.6|192168.6|192292.8|192167.8|192293.6|192168.6|192291.9|192166.9|8
1724658750000|2024-08-26 07:52:30|192294.4|192169.4|192293.8|192168.8|192295.8|192170.8|192292.7|192167.7|10
1724658760000|2024-08-26 07:52:40|192294|192169|192251.2|192126.2|192294.9|192169.9|192239.9|192114.9|12
1724658770000|2024-08-26 07:52:50|192251.1|192126.1|192270.5|192145.5|192276|192151|192250.6|192125.6|19
1724658780000|2024-08-26 07:53:00|192269.7|192144.7|192266.5|192141.5|192270|192145|192262.9|192137.9|13
1724658790000|2024-08-26 07:53:10|192265.3|192140.3|192250.3|192125.3|192265.6|192140.6|192250.3|192125.3|12
1724658800000|2024-08-26 07:53:20|192248.5|192123.5|192219.9|192094.9|192248.5|192123.5|192207.4|192082.4|21
1724658810000|2024-08-26 07:53:30|192219.6|192094.6|192222.4|192097.4|192224.2|192099.2|192219.4|192094.4|23
1724658820000|2024-08-26 07:53:40|192219.8|192094.8|192224.1|192099.1|192224.1|192099.1|192219.7|192094.7|24
1724658830000|2024-08-26 07:53:50|192226.1|192101.1|192186|192061|192226.1|192101.1|192180.2|192055.2|17
1724658840000|2024-08-26 07:54:00|192185.7|192060.7|192180.1|192055.1|192185.7|192060.7|192174.5|192049.5|13
1724658850000|2024-08-26 07:54:10|192180.3|192055.3|192182|192057|192182.2|192057.2|192180.3|192055.3|6
1724658860000|2024-08-26 07:54:20|192180.9|192055.9|192181.3|192056.3|192181.3|192056.3|192180.9|192055.9|2
1724658870000|2024-08-26 07:54:30|192183.3|192058.3|192189.4|192064.4|192191.4|192066.4|192183.3|192058.3|12
1724658880000|2024-08-26 07:54:40|192184.5|192059.5|192172.2|192047.2|192184.5|192059.5|192171.6|192046.6|14
1724658890000|2024-08-26 07:54:50|192173.1|192048.1|192173.3|192048.3|192174.3|192049.3|192172|192047|6
1724658900000|2024-08-26 07:55:00|192173.6|192048.6|192175.3|192050.3|192175.3|192050.3|192172.1|192047.1|7
1724658910000|2024-08-26 07:55:10|192175.5|192050.5|192175.5|192050.5|192175.5|192050.5|192174.5|192049.5|3
1724658920000|2024-08-26 07:55:20|192174.5|192049.5|192179.9|192054.9|192179.9|192054.9|192174.5|192049.5|7
1724658930000|2024-08-26 07:55:30|192178.4|192053.4|192178.3|192053.3|192184.7|192059.7|192178.3|192053.3|13
1724658940000|2024-08-26 07:55:40|192179.4|192054.4|192181.1|192056.1|192181.4|192056.4|192177.2|192052.2|18
1724658950000|2024-08-26 07:55:50|192181.4|192056.4|192198.8|192073.8|192206.3|192081.3|192181.1|192056.1|11
1724658960000|2024-08-26 07:56:00|192201|192076|192182.6|192057.6|192213.8|192088.8|192180|192055|21
1724658970000|2024-08-26 07:56:10|192184.9|192059.9|192194.9|192069.9|192197.9|192072.9|192184.9|192059.9|25
1724658980000|2024-08-26 07:56:20|192196.3|192071.3|192188.6|192063.6|192198.2|192073.2|192188.1|192063.1|30
1724658990000|2024-08-26 07:56:30|192186.6|192061.6|192173.9|192048.9|192187.3|192062.3|192171.6|192046.6|36
1724659000000|2024-08-26 07:56:40|192177.6|192052.6|192177.6|192052.6|192184|192059|192174.6|192049.6|21
1724659010000|2024-08-26 07:56:50|192180|192055|192176.9|192051.9|192180|192055|192176.9|192051.9|2
1724659020000|2024-08-26 07:57:00|192176.4|192051.4|192176.2|192051.2|192177.2|192052.2|192175.6|192050.6|5
1724659030000|2024-08-26 07:57:10|192174.9|192049.9|192174|192049|192176.4|192051.4|192174|192049|5
1724659040000|2024-08-26 07:57:20|192174.7|192049.7|192168.5|192043.5|192174.9|192049.9|192168.5|192043.5|7
1724659050000|2024-08-26 07:57:30|192169.1|192044.1|192141.6|192016.6|192169.1|192044.1|192134.4|192009.4|18
1724659060000|2024-08-26 07:57:40|192139.1|192014.1|192147.4|192022.4|192159.6|192034.6|192137.3|192012.3|17
1724659070000|2024-08-26 07:57:50|192140.8|192015.8|192137.8|192012.8|192144.4|192019.4|192137.8|192012.8|10
1724659080000|2024-08-26 07:58:00|192136.5|192011.5|192137.2|192012.2|192141.4|192016.4|192136.5|192011.5|7
1724659090000|2024-08-26 07:58:10|192136.2|192011.2|192133.9|192008.9|192137.6|192012.6|192133.9|192008.9|19
1724659100000|2024-08-26 07:58:20|192134.3|192009.3|192105.2|191980.2|192134.3|192009.3|192100|191975|25
1724659110000|2024-08-26 07:58:30|192105.7|191980.7|192106.2|191981.2|192107.8|191982.8|192102.6|191977.6|21
1724659120000|2024-08-26 07:58:40|192104.7|191979.7|192104.9|191979.9|192106.6|191981.6|192101.4|191976.4|19
1724659130000|2024-08-26 07:58:50|192103.9|191978.9|192104.4|191979.4|192106.2|191981.2|192102.9|191977.9|7
1724659140000|2024-08-26 07:59:00|192103.1|191978.1|192103.1|191978.1|192106.8|191981.8|192102.1|191977.1|10
1724659150000|2024-08-26 07:59:10|192103.8|191978.8|192105.3|191980.3|192105.3|191980.3|192103.7|191978.7|5
1724659160000|2024-08-26 07:59:20|192106.1|191981.1|192119|191994|192119|191994|192103.7|191978.7|7
1724659170000|2024-08-26 07:59:30|192122.6|191997.6|192135.6|192010.6|192137.1|192012.1|192116.3|191991.3|26
1724659180000|2024-08-26 07:59:40|192138.4|192013.4|192141|192016|192141|192016|192129.6|192004.6|26
1724659190000|2024-08-26 07:59:50|192141.5|192016.5|192140.8|192015.8|192142.8|192017.8|192135.6|192010.6|23
1724659200000|2024-08-26 08:00:00|192139.4|192014.4|192133.9|192008.9|192140.5|192015.5|192131.2|192006.2|18
1724659210000|2024-08-26 08:00:10|192132.5|192007.5|192136.2|192011.2|192140|192015|192128.8|192003.8|23
1724659220000|2024-08-26 08:00:20|192138.1|192013.1|192183.3|192058.3|192189.6|192064.6|192130.6|192005.6|27
1724659230000|2024-08-26 08:00:30|192190.2|192065.2|192188.6|192063.6|192194.2|192069.2|192184.4|192059.4|25
1724659240000|2024-08-26 08:00:40|192192.3|192067.3|192206|192081|192208.8|192083.8|192188.4|192063.4|31
1724659250000|2024-08-26 08:00:50|192207.2|192082.2|192156.7|192031.7|192207.8|192082.8|192153.9|192028.9|14
1724659260000|2024-08-26 08:01:00|192157.6|192032.6|192153.5|192028.5|192160.2|192035.2|192153|192028|17
1724659270000|2024-08-26 08:01:10|192151.3|192026.3|192116|191991|192151.3|192026.3|192110.4|191985.4|22
1724659280000|2024-08-26 08:01:20|192114.8|191989.8|192052.1|191927.1|192123|191998|192045|191920|23
1724659290000|2024-08-26 08:01:30|192051.2|191926.2|192048.2|191923.2|192053.8|191928.8|192046.8|191921.8|17
1724659300000|2024-08-26 08:01:40|192049.9|191924.9|192050.8|191925.8|192053.7|191928.7|192049.4|191924.4|27
1724659310000|2024-08-26 08:01:50|192053.5|191928.5|192050.3|191925.3|192053.6|191928.6|192049.3|191924.3|21
1724659320000|2024-08-26 08:02:00|192053|191928|192022.9|191897.9|192053|191928|192014.2|191889.2|30
1724659330000|2024-08-26 08:02:10|192022.7|191897.7|192019|191894|192023.7|191898.7|192019|191894|13
1724659340000|2024-08-26 08:02:20|192016.5|191891.5|192027.9|191902.9|192038|191913|192016|191891|14
1724659350000|2024-08-26 08:02:30|192029.3|191904.3|191983.6|191858.6|192035.6|191910.6|191980.7|191855.7|25
1724659360000|2024-08-26 08:02:40|191982.7|191857.7|191936.4|191811.4|191983.3|191858.3|191936.4|191811.4|17
1724659370000|2024-08-26 08:02:50|191932.4|191807.4|191884.8|191759.8|191932.4|191807.4|191874.3|191746.2|30
1724659380000|2024-08-26 08:03:00|191885.7|191760.7|191904.9|191779.9|191913.3|191788.3|191885.7|191760.7|21
1724659390000|2024-08-26 08:03:10|191909|191784|191940.4|191815.4|191949.3|191824.3|191909|191784|17
1724659400000|2024-08-26 08:03:20|191942.2|191817.2|192021.2|191896.2|192022.8|191897.8|191942.2|191817.2|21
1724659410000|2024-08-26 08:03:30|192024.1|191899.1|192035.1|191910.1|192035.1|191910.1|192002.5|191877.5|22
1724659420000|2024-08-26 08:03:40|192033.6|191908.6|192071.4|191946.4|192075.5|191950.5|192032.2|191907.2|17
1724659430000|2024-08-26 08:03:50|192070.4|191945.4|192073.5|191948.5|192073.5|191948.5|192068.2|191943.2|7
1724659440000|2024-08-26 08:04:00|192073|191948|192078.4|191953.4|192079.9|191954.9|192072.2|191947.2|12
1724659450000|2024-08-26 08:04:10|192078.7|191953.7|192066.9|191941.9|192078.9|191953.9|192062.4|191937.4|18
1724659460000|2024-08-26 08:04:20|192065.9|191940.9|192064.1|191939.1|192065.9|191940.9|192062.5|191937.5|6
1724659470000|2024-08-26 08:04:30|192062.5|191937.5|192069.4|191944.4|192069.7|191944.7|192062.5|191937.5|10
1724659480000|2024-08-26 08:04:40|192067.4|191942.4|192034.7|191909.7|192067.6|191942.6|192025.6|191900.6|12
1724659490000|2024-08-26 08:04:50|192025.9|191900.9|192002|191877|192032.6|191907.6|192002|191877|19
1724659500000|2024-08-26 08:05:00|192002.6|191877.6|192009.2|191884.2|192013.4|191888.4|192001.5|191876.5|22
1724659510000|2024-08-26 08:05:10|192009.4|191884.4|192009.2|191884.2|192015.6|191890.6|192008.7|191883.7|9
1724659520000|2024-08-26 08:05:20|192012.2|191887.2|192012.7|191887.7|192031.8|191906.8|192011.3|191886.3|17
1724659530000|2024-08-26 08:05:30|192011.6|191886.6|192018.7|191893.7|192021.5|191896.5|192011.6|191886.6|16
1724659540000|2024-08-26 08:05:40|192015.8|191890.8|192018.7|191893.7|192021.1|191896.1|192015|191890|14
1724659550000|2024-08-26 08:05:50|192018.3|191893.3|192010.7|191885.7|192018.3|191893.3|192010.7|191885.7|6
1724659560000|2024-08-26 08:06:00|192008.3|191883.3|191956.1|191831.1|192008.3|191883.3|191955.5|191830.5|17
1724659570000|2024-08-26 08:06:10|191956.9|191831.9|191942.4|191817.4|191966|191841|191936.7|191811.7|21
1724659580000|2024-08-26 08:06:20|191943.4|191818.4|191945.1|191820.1|191945.1|191820.1|191942.4|191817.4|5
1724659590000|2024-08-26 08:06:30|191946.2|191821.2|191958.1|191833.1|191958.7|191833.7|191944.8|191819.8|12
1724659600000|2024-08-26 08:06:40|191959.5|191834.5|191961.2|191836.2|191962.9|191837.9|191958.5|191833.5|8
1724659610000|2024-08-26 08:06:50|191962.3|191837.3|191957.8|191832.8|191964.7|191839.7|191953.8|191828.8|9
1724659620000|2024-08-26 08:07:00|191958|191833|191962.5|191837.5|191962.5|191837.5|191954.7|191829.7|13
1724659630000|2024-08-26 08:07:10|191961.1|191836.1|192019.2|191894.2|192021.9|191896.9|191942.6|191817.6|18
1724659640000|2024-08-26 08:07:20|192015.9|191890.9|192017.1|191892.1|192020.6|191895.6|192015.7|191890.7|20
1724659650000|2024-08-26 08:07:30|192020.2|191895.2|192023.1|191898.1|192026.1|191901.1|192020.2|191895.2|16
1724659660000|2024-08-26 08:07:40|192026.1|191901.1|191996.7|191871.7|192026.1|191901.1|191992.1|191867.1|10
1724659670000|2024-08-26 08:07:50|191991.7|191866.7|191982.6|191857.6|191993.5|191868.5|191978.5|191853.5|15
1724659680000|2024-08-26 08:08:00|191983.6|191858.6|191981.3|191856.3|191983.6|191858.6|191979|191854|5
1724659690000|2024-08-26 08:08:10|191982.4|191857.4|191981.3|191856.3|191986.2|191861.2|191957.1|191832.1|10
1724659700000|2024-08-26 08:08:20|191980.4|191855.4|191980.8|191855.8|191981.3|191856.3|191978.7|191853.7|11
1724659710000|2024-08-26 08:08:30|191979.3|191854.3|191978.1|191853.1|191982.1|191857.1|191976.2|191851.2|16
1724659720000|2024-08-26 08:08:40|191961.1|191836.1|191956.3|191831.3|191961.1|191836.1|191950.5|191825.5|11
1724659730000|2024-08-26 08:08:50|191956.9|191831.9|191955.5|191830.5|191957.2|191832.2|191955.5|191830.5|7
1724659740000|2024-08-26 08:09:00|191954.5|191829.5|191954.2|191829.2|191955.4|191830.4|191954.2|191829.2|3
1724659750000|2024-08-26 08:09:10|191955.2|191830.2|191985|191860|191989.6|191864.6|191953.9|191828.9|15
1724659760000|2024-08-26 08:09:20|191983.3|191858.3|191968.4|191843.4|191983.3|191858.3|191967|191842|5
1724659770000|2024-08-26 08:09:30|191968|191843|191989.6|191864.6|191990.8|191865.8|191967.4|191842.4|15
1724659780000|2024-08-26 08:09:40|191987.8|191862.8|191989.4|191864.4|191989.4|191864.4|191987.3|191862.3|8
1724659790000|2024-08-26 08:09:50|192000.8|191875.8|191981.9|191856.9|192001.1|191876.1|191976.2|191851.2|25
1724659800000|2024-08-26 08:10:00|191980.4|191855.4|191985.9|191860.9|191985.9|191860.9|191975.8|191850.8|6
1724659810000|2024-08-26 08:10:10|191984.3|191859.3|191978.5|191853.5|191984.4|191859.4|191978.5|191853.5|16
1724659820000|2024-08-26 08:10:20|191977.4|191852.4|191965.8|191840.8|191977.4|191852.4|191965.8|191840.8|6
1724659830000|2024-08-26 08:10:30|191966.9|191841.9|191966|191841|191973.1|191848.1|191939.3|191814.3|18
1724659840000|2024-08-26 08:10:40|191974.8|191849.8|191978.3|191853.3|191984.6|191859.6|191974.8|191849.8|15
1724659850000|2024-08-26 08:10:50|191978.6|191853.6|191980.5|191855.5|191984.1|191859.1|191978.6|191853.6|5
1724659860000|2024-08-26 08:11:00|191978.8|191853.8|191987.9|191862.9|191987.9|191862.9|191978.8|191853.8|20
1724659870000|2024-08-26 08:11:10|191985.7|191860.7|191998.8|191873.8|192001.7|191876.7|191983|191858|11
1724659880000|2024-08-26 08:11:20|191999.6|191874.6|192009.1|191884.1|192016.8|191891.8|191999.6|191874.6|13
1724659890000|2024-08-26 08:11:30|192006.9|191881.9|192007.8|191882.8|192011.9|191886.9|192005.2|191880.2|7
1724659900000|2024-08-26 08:11:40|192009.7|191884.7|192008.1|191883.1|192009.7|191884.7|192008.1|191883.1|2
1724659910000|2024-08-26 08:11:50|192008.6|191883.6|192009.2|191884.2|192009.2|191884.2|192008.6|191883.6|2
1724659920000|2024-08-26 08:12:00|192008.3|191883.3|192029.4|191904.4|192029.9|191904.9|192008.3|191883.3|12
1724659930000|2024-08-26 08:12:10|192030.1|191905.1|192050.8|191925.8|192065.2|191940.2|192030.1|191905.1|14
1724659940000|2024-08-26 08:12:20|192049.9|191924.9|192049.6|191924.6|192057.8|191932.8|192049.1|191924.1|11
1724659950000|2024-08-26 08:12:30|192050.4|191925.4|192088.6|191963.6|192102.1|191977.1|192050.4|191925.4|14
1724659960000|2024-08-26 08:12:40|192086.9|191961.9|192089.7|191964.7|192100.1|191975.1|192084.3|191959.3|11
1724659980000|2024-08-26 08:13:00|192089.1|191964.1|192089.8|191964.8|192107.7|191982.7|192089|191964|11
1724659990000|2024-08-26 08:13:10|192091.2|191966.2|192072.8|191947.8|192091.2|191966.2|192064.9|191939.9|13
1724660000000|2024-08-26 08:13:20|192069.9|191944.9|192096.9|191971.9|192108.3|191983.3|192069.9|191944.9|8
1724660010000|2024-08-26 08:13:30|192096|191971|192097.1|191972.1|192101.4|191976.4|192096|191971|17
1724660020000|2024-08-26 08:13:40|192098.1|191973.1|192120.3|191995.3|192125.7|192000.7|192098.1|191973.1|15
1724660030000|2024-08-26 08:13:50|192119.7|191994.7|192119.3|191994.3|192119.8|191994.8|192119.3|191994.3|3
1724660040000|2024-08-26 08:14:00|192120.2|191995.2|192110.5|191985.5|192120.2|191995.2|192098.6|191973.6|21
1724660050000|2024-08-26 08:14:10|192108.6|191983.6|192111.7|191986.7|192114.5|191989.5|192108.6|191983.6|27
1724660060000|2024-08-26 08:14:20|192110.1|191985.1|192087.2|191962.2|192113.5|191988.5|192076.6|191951.6|23
1724660070000|2024-08-26 08:14:30|192086.9|191961.9|192098.5|191973.5|192099.1|191974.1|192084.4|191959.4|21
1724660080000|2024-08-26 08:14:40|192098.7|191973.7|192109|191984|192109|191984|192094.2|191969.2|27
1724660090000|2024-08-26 08:14:50|192108.6|191983.6|192097.9|191972.9|192109|191984|192089.6|191964.6|30
1724660100000|2024-08-26 08:15:00|192103.4|191978.4|192087.5|191962.5|192104.1|191979.1|192086.7|191961.7|21
1724660110000|2024-08-26 08:15:10|192088.8|191963.8|192086.9|191961.9|192089.4|191964.4|192086.1|191961.1|19
1724660120000|2024-08-26 08:15:20|192085|191960|192095.9|191970.9|192100|191975|192085|191960|16
1724660130000|2024-08-26 08:15:30|192096.1|191971.1|192103|191978|192112.8|191987.8|192090.9|191965.9|28
1724660140000|2024-08-26 08:15:40|192101.4|191976.4|192116.9|191991.9|192130.6|192005.6|192100.4|191975.4|32
1724660150000|2024-08-26 08:15:50|192117.8|191992.8|192102|191977|192117.8|191992.8|192097.4|191972.4|32
1724660160000|2024-08-26 08:16:00|192100|191975|192098.7|191973.7|192105.2|191980.2|192095.9|191970.9|23
1724660170000|2024-08-26 08:16:10|192097.7|191972.7|192088|191963|192100.3|191975.3|192086.9|191961.9|21
1724660180000|2024-08-26 08:16:20|192089.7|191964.7|192096.3|191971.3|192097.6|191972.6|192080.2|191955.2|21
1724660190000|2024-08-26 08:16:30|192093.2|191968.2|192011|191886|192096.4|191971.4|191999.1|191874.1|29
1724660200000|2024-08-26 08:16:40|192011.9|191886.9|192021.3|191896.3|192025.6|191900.6|192011.9|191886.9|12
1724660210000|2024-08-26 08:16:50|192023.1|191898.1|192025.6|191900.6|192026.5|191901.5|192019|191894|8
1724660220000|2024-08-26 08:17:00|192025.4|191900.4|192025.4|191900.4|192025.4|191900.4|192025.4|191900.4|1
1724660230000|2024-08-26 08:17:10|192023.7|191898.7|192015.7|191890.7|192023.7|191898.7|192015.7|191890.7|10
1724660240000|2024-08-26 08:17:20|192017.8|191892.8|192019.1|191894.1|192022.3|191897.3|192016|191891|19
1724660250000|2024-08-26 08:17:30|192020.1|191895.1|192020.1|191895.1|192023.2|191898.2|192017.6|191892.6|18
1724660260000|2024-08-26 08:17:40|192024.6|191899.6|192019.2|191894.2|192024.6|191899.6|192019.2|191894.2|14
1724660270000|2024-08-26 08:17:50|192021.3|191896.3|192019.1|191894.1|192021.6|191896.6|192018.8|191893.8|17
1724660280000|2024-08-26 08:18:00|192021|191896|192036.2|191911.2|192038.4|191913.4|192019.6|191894.6|15
1724660290000|2024-08-26 08:18:10|192037.9|191912.9|192025|191900|192039.1|191914.1|192022.2|191897.2|25
1724660300000|2024-08-26 08:18:20|192023.4|191898.4|192033.3|191908.3|192040.7|191915.7|192022.6|191897.6|30
1724660310000|2024-08-26 08:18:30|192036.2|191911.2|192023.3|191898.3|192072.1|191947.1|192022.5|191897.5|33
1724660320000|2024-08-26 08:18:40|192021.4|191896.4|192002.7|191877.7|192023.2|191898.2|191990.1|191865.1|22
1724660330000|2024-08-26 08:18:50|192001.8|191876.8|192008.3|191883.3|192010.7|191885.7|192001.7|191876.7|14
1724660340000|2024-08-26 08:19:00|192008.4|191883.4|192009.2|191884.2|192011.9|191886.9|192007.8|191882.8|25
1724660350000|2024-08-26 08:19:10|192008.8|191883.8|192024.7|191899.7|192028.1|191903.1|192008.8|191883.8|16
1724660360000|2024-08-26 08:19:20|192034.2|191909.2|192034.1|191909.1|192034.5|191909.5|192033.8|191908.8|9
1724660370000|2024-08-26 08:19:30|192033.7|191908.7|192032.6|191907.6|192033.7|191908.7|192028.8|191903.8|15
1724660380000|2024-08-26 08:19:40|192033|191908|192031.7|191906.7|192033|191908|192029.4|191904.4|14
1724660390000|2024-08-26 08:19:50|192032.1|191907.1|192023|191898|192033.1|191908.1|192022.6|191897.6|26
1724660400000|2024-08-26 08:20:00|192022.1|191897.1|192023.8|191898.8|192025|191900|192021.2|191896.2|12
1724660410000|2024-08-26 08:20:10|192024.9|191899.9|192023.7|191898.7|192024.9|191899.9|192023.1|191898.1|8
1724660420000|2024-08-26 08:20:20|192023.1|191898.1|192047.2|191922.2|192047.2|191922.2|192023.1|191898.1|8
1724660430000|2024-08-26 08:20:30|192048.2|191923.2|192048.2|191923.2|192056.5|191931.5|192048|191923|14
1724660440000|2024-08-26 08:20:40|192050.1|191925.1|192048.3|191923.3|192050.3|191925.3|192047.7|191922.7|26
1724660450000|2024-08-26 08:20:50|192047.9|191922.9|192047.1|191922.1|192049.6|191924.6|192044|191919|22
1724660460000|2024-08-26 08:21:00|192049.5|191924.5|192046.2|191921.2|192049.5|191924.5|192043.6|191918.6|31
1724660470000|2024-08-26 08:21:10|192046.8|191921.8|192051.5|191926.5|192057|191932|192038.3|191913.3|32
1724660480000|2024-08-26 08:21:20|192051.6|191926.6|192053.5|191928.5|192054.4|191929.4|192047.8|191922.8|27
1724660490000|2024-08-26 08:21:30|192053.6|191928.6|192029.7|191904.7|192054.7|191929.7|192029.7|191904.7|30
1724660500000|2024-08-26 08:21:40|192033.2|191908.2|192023.7|191898.7|192034.1|191909.1|192021.6|191896.6|25
1724660510000|2024-08-26 08:21:50|192027.5|191902.5|192021.7|191896.7|192029.3|191904.3|192021.7|191896.7|11
1724660520000|2024-08-26 08:22:00|192022.9|191897.9|192021|191896|192022.9|191897.9|192020|191895|7
1724660530000|2024-08-26 08:22:10|192020.3|191895.3|192038.6|191913.6|192042.8|191917.8|192020.3|191895.3|13
1724660540000|2024-08-26 08:22:20|192038.3|191913.3|192039.2|191914.2|192040.9|191915.9|192038.3|191913.3|12
1724660550000|2024-08-26 08:22:30|192058|191933|192062.4|191937.4|192070|191945|192054.1|191929.1|36
1724660560000|2024-08-26 08:22:40|192065.3|191940.3|192065.9|191940.9|192068.7|191943.7|192061.6|191936.6|32
1724660570000|2024-08-26 08:22:50|192055.4|191930.4|192051.6|191926.6|192063.7|191938.7|192050|191925|29
1724660580000|2024-08-26 08:23:00|192052.4|191927.4|192053.2|191928.2|192062.6|191937.6|192050.9|191925.9|17
1724660590000|2024-08-26 08:23:10|192057.6|191932.6|192056.1|191931.1|192058|191933|192055.4|191930.4|19
1724660600000|2024-08-26 08:23:20|192058|191933|192061.6|191936.6|192061.6|191936.6|192055.7|191930.7|19
1724660610000|2024-08-26 08:23:30|192060.2|191935.2|192063.1|191938.1|192065.4|191940.4|192059.6|191934.6|16
1724660620000|2024-08-26 08:23:40|192061.5|191936.5|192059.4|191934.4|192061.5|191936.5|192057|191932|25
1724660630000|2024-08-26 08:23:50|192058.9|191933.9|192049.2|191924.2|192061.4|191936.4|192049.2|191924.2|25
1724660640000|2024-08-26 08:24:00|192059.2|191934.2|192051.8|191926.8|192059.2|191934.2|192051.6|191926.6|32
1724660650000|2024-08-26 08:24:10|192054|191929|192059.1|191934.1|192061.1|191936.1|192050.6|191925.6|36
1724660660000|2024-08-26 08:24:20|192058.2|191933.2|192063.7|191938.7|192063.8|191938.8|192057.5|191932.5|19
1724660670000|2024-08-26 08:24:30|192063.5|191938.5|192063.2|191938.2|192063.5|191938.5|192061.1|191936.1|8
1724660680000|2024-08-26 08:24:40|192064.6|191939.6|192063.9|191938.9|192064.6|191939.6|192062.6|191937.6|13
1724660690000|2024-08-26 08:24:50|192064.2|191939.2|192064.1|191939.1|192064.2|191939.2|192062.7|191937.7|3
1724660700000|2024-08-26 08:25:00|192066.4|191941.4|192072.8|191947.8|192079.9|191954.9|192065.2|191940.2|8
1724660710000|2024-08-26 08:25:10|192072|191947|192075.1|191950.1|192091|191966|192072|191947|31
1724660720000|2024-08-26 08:25:20|192074.7|191949.7|192078.7|191953.7|192079.9|191954.9|192074.7|191949.7|26
1724660730000|2024-08-26 08:25:30|192076.4|191951.4|192075.5|191950.5|192079.4|191954.4|192074.2|191949.2|30
1724660740000|2024-08-26 08:25:40|192078.7|191953.7|192077.1|191952.1|192079.5|191954.5|192074.1|191949.1|30
1724660750000|2024-08-26 08:25:50|192074.6|191949.6|192073.5|191948.5|192078.7|191953.7|192073.3|191948.3|24
1724660760000|2024-08-26 08:26:00|192076.6|191951.6|192074.1|191949.1|192077.2|191952.2|192073.1|191948.1|24
1724660770000|2024-08-26 08:26:10|192077.3|191952.3|192071.2|191946.2|192077.5|191952.5|192070.5|191945.5|24
1724660780000|2024-08-26 08:26:20|192071.5|191946.5|192079.8|191954.8|192085.5|191960.5|192071.3|191946.3|31
1724660790000|2024-08-26 08:26:30|192081.1|191956.1|192075.2|191950.2|192082.7|191957.7|192074.6|191949.6|16
1724660800000|2024-08-26 08:26:40|192076.7|191951.7|192077.5|191952.5|192082.1|191957.1|192073.8|191948.8|27
1724660810000|2024-08-26 08:26:50|192075.2|191950.2|192024.2|191899.2|192079.3|191954.3|192001.2|191876.2|24
1724660820000|2024-08-26 08:27:00|192024.3|191899.3|192038.6|191913.6|192042|191917|192023.4|191898.4|20
1724660830000|2024-08-26 08:27:10|192042.1|191917.1|192049.3|191924.3|192056.7|191931.7|192040.4|191915.4|31
1724660840000|2024-08-26 08:27:20|192052.5|191927.5|192042.4|191917.4|192075|191950|192039.8|191914.8|29
1724660850000|2024-08-26 08:27:30|192045.7|191920.7|192050.6|191925.6|192054.6|191929.6|192042.5|191917.5|32
1724660860000|2024-08-26 08:27:40|192049.3|191924.3|192043.4|191918.4|192050.1|191925.1|192042.4|191917.4|7
1724660870000|2024-08-26 08:27:50|192042.4|191917.4|192041.2|191916.2|192045|191920|192040|191915|13
1724660880000|2024-08-26 08:28:00|192037.4|191912.4|192036.1|191911.1|192049.3|191924.3|192035.4|191910.4|15
1724660890000|2024-08-26 08:28:10|192037.8|191912.8|192038.3|191913.3|192040.1|191915.1|192025.9|191900.9|16
1724660900000|2024-08-26 08:28:20|192039.2|191914.2|192034.6|191909.6|192040.6|191915.6|192034.6|191909.6|10
1724660910000|2024-08-26 08:28:30|192034.2|191909.2|192034|191909|192035.4|191910.4|192034|191909|7
1724660920000|2024-08-26 08:28:40|192035.3|191910.3|192034|191909|192037|191912|192033.9|191908.9|8
1724660930000|2024-08-26 08:28:50|192034.4|191909.4|192040.1|191915.1|192040.1|191915.1|192034.1|191909.1|6
1724660940000|2024-08-26 08:29:00|192040.3|191915.3|192034.1|191909.1|192040.3|191915.3|192034.1|191909.1|6
1724660950000|2024-08-26 08:29:10|192032.8|191907.8|192035.4|191910.4|192036.1|191911.1|192032.8|191907.8|7
1724660960000|2024-08-26 08:29:20|192037.4|191912.4|192039.4|191914.4|192040.6|191915.6|192033.8|191908.8|16
1724660970000|2024-08-26 08:29:30|192034.3|191909.3|192006.5|191881.5|192039.1|191914.1|192004.8|191879.8|9
1724660980000|2024-08-26 08:29:40|192006.9|191881.9|192006.4|191881.4|192009.5|191884.5|192004.3|191879.3|7
1724660990000|2024-08-26 08:29:50|192005.3|191880.3|192011.9|191886.9|192015.5|191890.5|192005.3|191880.3|20
1724661000000|2024-08-26 08:30:00|192014.3|191889.3|192012.1|191887.1|192028.4|191903.4|192012.1|191887.1|17
1724661010000|2024-08-26 08:30:10|192013.1|191888.1|192030.2|191905.2|192030.2|191905.2|192012|191887|15
1724661020000|2024-08-26 08:30:20|192026.6|191901.6|192031.3|191906.3|192031.3|191906.3|192024.8|191899.8|9
1724661030000|2024-08-26 08:30:30|192033.5|191908.5|192033.5|191908.5|192033.5|191908.5|192033.5|191908.5|1
1724661040000|2024-08-26 08:30:40|192034.2|191909.2|192046|191921|192048.2|191923.2|192034.2|191909.2|5
1724661050000|2024-08-26 08:30:50|192045.9|191920.9|192046.2|191921.2|192053|191928|192039.9|191914.9|20
1724661060000|2024-08-26 08:31:00|192048.1|191923.1|192113.1|191988.1|192114|191989|192048.1|191923.1|18
1724661070000|2024-08-26 08:31:10|192113.7|191988.7|192120.2|191995.2|192130.4|192005.4|192111.8|191986.8|16
1724661080000|2024-08-26 08:31:20|192121.5|191996.5|192113.2|191988.2|192121.5|191996.5|192111.1|191986.1|13
1724661090000|2024-08-26 08:31:30|192111.9|191986.9|192105|191980|192112.8|191987.8|192105|191980|10
1724661100000|2024-08-26 08:31:40|192107.9|191982.9|192086.8|191961.8|192114.8|191989.8|192083.5|191958.5|18
1724661110000|2024-08-26 08:31:50|192083.8|191958.8|192088.7|191963.7|192089|191964|192083.8|191958.8|6
1724661120000|2024-08-26 08:32:00|192090.8|191965.8|192094.1|191969.1|192098|191973|192087.2|191962.2|14
1724661130000|2024-08-26 08:32:10|192092.5|191967.5|192058.1|191933.1|192092.5|191967.5|192057.3|191932.3|10
1724661140000|2024-08-26 08:32:20|192055.7|191930.7|192024.8|191899.8|192057.5|191932.5|192023.7|191898.7|15
1724661150000|2024-08-26 08:32:30|192025.7|191900.7|192026.4|191901.4|192030.6|191905.6|192014.2|191889.2|17
1724661160000|2024-08-26 08:32:40|192030.6|191905.6|192033.3|191908.3|192033.3|191908.3|192030.6|191905.6|6
1724661170000|2024-08-26 08:32:50|192035.5|191910.5|192062.3|191937.3|192062.9|191937.9|192032.2|191907.2|10
1724661180000|2024-08-26 08:33:00|192062.7|191937.7|192062.2|191937.2|192062.7|191937.7|192061.9|191936.9|3
1724661190000|2024-08-26 08:33:10|192062.7|191937.7|192062.2|191937.2|192063.7|191938.7|192062|191937|8
1724661200000|2024-08-26 08:33:20|192063.2|191938.2|192072.6|191947.6|192080.1|191955.1|192061.3|191936.3|14
1724661210000|2024-08-26 08:33:30|192077.1|191952.1|192075.9|191950.9|192077.1|191952.1|192075.9|191950.9|2
1724661220000|2024-08-26 08:33:40|192077.8|191952.8|192068|191943|192079.9|191954.9|192067.1|191942.1|11
1724661230000|2024-08-26 08:33:50|192068.9|191943.9|192080.5|191955.5|192084.4|191959.4|192068.8|191943.8|36
1724661240000|2024-08-26 08:34:00|192078.2|191953.2|192077.7|191952.7|192083.4|191958.4|192077.3|191952.3|36
1724661250000|2024-08-26 08:34:10|192077.8|191952.8|192204.6|192079.6|192208|192083|192075.4|191950.4|34
1724661260000|2024-08-26 08:34:20|192205.3|192080.3|192222|192097|192225.4|192100.4|192203.3|192078.3|13
1724661270000|2024-08-26 08:34:30|192223.3|192098.3|192204.4|192079.4|192223.3|192098.3|192197.7|192072.7|9
1724661280000|2024-08-26 08:34:40|192202.6|192077.6|192180.8|192055.8|192202.6|192077.6|192180.8|192055.8|5
1724661290000|2024-08-26 08:34:50|192184.1|192059.1|192185.6|192060.6|192187.2|192062.2|192184.1|192059.1|10
1724661300000|2024-08-26 08:35:00|192186.2|192061.2|192185.5|192060.5|192186.4|192061.4|192185.5|192060.5|6
1724661310000|2024-08-26 08:35:10|192186.1|192061.1|192146.3|192021.3|192186.1|192061.1|192146.3|192021.3|23
1724661320000|2024-08-26 08:35:20|192148.6|192023.6|192150.8|192025.8|192152|192027|192145.5|192020.5|15
1724661330000|2024-08-26 08:35:30|192151.2|192026.2|192152.5|192027.5|192153.3|192028.3|192151.2|192026.2|6
1724661340000|2024-08-26 08:35:40|192153.4|192028.4|192156.5|192031.5|192156.5|192031.5|192152.6|192027.6|7
1724661350000|2024-08-26 08:35:50|192158.3|192033.3|192135.2|192010.2|192193.8|192068.8|192135.2|192010.2|16
1724661360000|2024-08-26 08:36:00|192134.8|192009.8|192136.8|192011.8|192138|192013|192134.8|192009.8|9
1724661370000|2024-08-26 08:36:10|192137.8|192012.8|192138.3|192013.3|192142.4|192017.4|192137.8|192012.8|5
1724661380000|2024-08-26 08:36:20|192138|192013|192138|192013|192138|192013|192138|192013|1
1724661390000|2024-08-26 08:36:30|192139.3|192014.3|192159.8|192034.8|192159.9|192034.9|192138|192013|11
1724661400000|2024-08-26 08:36:40|192152.6|192027.6|192148.1|192023.1|192152.6|192027.6|192147.9|192022.9|7
1724661410000|2024-08-26 08:36:50|192149.4|192024.4|192151.5|192026.5|192151.5|192026.5|192148.2|192023.2|11
1724661420000|2024-08-26 08:37:00|192152|192027|192150.7|192025.7|192152|192027|192150.5|192025.5|5
1724661430000|2024-08-26 08:37:10|192153.5|192028.5|192152.2|192027.2|192154.9|192029.9|192152.2|192027.2|5
1724661440000|2024-08-26 08:37:20|192153.8|192028.8|192152.4|192027.4|192160|192035|192152.4|192027.4|7
1724661450000|2024-08-26 08:37:30|192150.4|192025.4|192143.9|192018.9|192154.3|192029.3|192143.9|192018.9|13
1724661460000|2024-08-26 08:37:40|192131.8|192006.8|192133.3|192008.3|192140.2|192015.2|192130.3|192005.3|10
1724661470000|2024-08-26 08:37:50|192134.8|192009.8|192141.4|192016.4|192143.1|192018.1|192134.8|192009.8|6
1724661480000|2024-08-26 08:38:00|192139.9|192014.9|192095|191970|192141.1|192016.1|192095|191970|13
1724661490000|2024-08-26 08:38:10|192095.6|191970.6|192097|191972|192099.8|191974.8|192095.6|191970.6|13
1724661500000|2024-08-26 08:38:20|192097.9|191972.9|192143.7|192018.7|192144.4|192019.4|192097.9|191972.9|19
1724661510000|2024-08-26 08:38:30|192128.3|192003.3|192132.3|192007.3|192133.3|192008.3|192128.3|192003.3|9
1724661520000|2024-08-26 08:38:40|192131.7|192006.7|192129.1|192004.1|192131.7|192006.7|192126.7|192001.7|6
1724661530000|2024-08-26 08:38:50|192129.2|192004.2|192130.7|192005.7|192130.9|192005.9|192127.4|192002.4|10
1724661540000|2024-08-26 08:39:00|192129.6|192004.6|192129.1|192004.1|192130.5|192005.5|192128.6|192003.6|7
1724661550000|2024-08-26 08:39:10|192134.6|192009.6|192134.6|192009.6|192134.6|192009.6|192134.6|192009.6|1
1724661560000|2024-08-26 08:39:20|192134.5|192009.5|192138.7|192013.7|192139.8|192014.8|192130.6|192005.6|5
1724661570000|2024-08-26 08:39:30|192140.1|192015.1|192139.2|192014.2|192140.1|192015.1|192139.2|192014.2|2
1724661590000|2024-08-26 08:39:50|192137.6|192012.6|192129.5|192004.5|192139.3|192014.3|192128.7|192003.7|6
1724661600000|2024-08-26 08:40:00|192130.9|192005.9|192136.8|192011.8|192137.9|192012.9|192130.9|192005.9|12
1724661610000|2024-08-26 08:40:10|192135.4|192010.4|192120.8|191995.8|192135.4|192010.4|192116.6|191991.6|7
1724661620000|2024-08-26 08:40:20|192120.9|191995.9|192131.2|192006.2|192134.5|192009.5|192120.2|191995.2|29
1724661630000|2024-08-26 08:40:30|192133.1|192008.1|192132.6|192007.6|192136.6|192011.6|192128.2|192003.2|28
1724661640000|2024-08-26 08:40:40|192128.2|192003.2|192134.4|192009.4|192134.9|192009.9|192128.2|192003.2|26
1724661650000|2024-08-26 08:40:50|192132.8|192007.8|192133.8|192008.8|192134.5|192009.5|192132.1|192007.1|19
1724661660000|2024-08-26 08:41:00|192133.1|192008.1|192131.1|192006.1|192139.3|192014.3|192130.7|192005.7|23
1724661670000|2024-08-26 08:41:10|192132.1|192007.1|192129.3|192004.3|192132.4|192007.4|192129|192004|29
1724661680000|2024-08-26 08:41:20|192129.7|192004.7|192131.1|192006.1|192131.6|192006.6|192122.2|191997.2|29
1724661690000|2024-08-26 08:41:30|192130|192005|192134.9|192009.9|192134.9|192009.9|192125.1|192000.1|22
1724661700000|2024-08-26 08:41:40|192132.5|192007.5|192132.9|192007.9|192135.8|192010.8|192132.4|192007.4|18
1724661710000|2024-08-26 08:41:50|192136.4|192011.4|192129.1|192004.1|192136.4|192011.4|192126.9|192001.9|22
1724661720000|2024-08-26 08:42:00|192132.4|192007.4|192132.1|192007.1|192133.4|192008.4|192129.6|192004.6|20
1724661730000|2024-08-26 08:42:10|192134.1|192009.1|192134.1|192009.1|192134.3|192009.3|192132.2|192007.2|9
1724661740000|2024-08-26 08:42:20|192132.8|192007.8|192135|192010|192135|192010|192130.4|192005.4|6
1724661750000|2024-08-26 08:42:30|192133.2|192008.2|192134.8|192009.8|192134.8|192009.8|192133.2|192008.2|2
1724661770000|2024-08-26 08:42:50|192149.9|192024.9|192133.2|192008.2|192149.9|192024.9|192132.7|192007.7|5
1724661780000|2024-08-26 08:43:00|192135.3|192010.3|192131.1|192006.1|192135.3|192010.3|192130.4|192005.4|16
1724661790000|2024-08-26 08:43:10|192131.2|192006.2|192128.4|192003.4|192133.3|192008.3|192127|192002|26
1724661800000|2024-08-26 08:43:20|192126.3|192001.3|192130.1|192005.1|192138|192013|192126.2|192001.2|24
1724661810000|2024-08-26 08:43:30|192129.4|192004.4|192131.5|192006.5|192132.6|192007.6|192127.1|192002.1|31
1724661820000|2024-08-26 08:43:40|192129.6|192004.6|192128.3|192003.3|192132.6|192007.6|192128.3|192003.3|22
1724661830000|2024-08-26 08:43:50|192128.1|192003.1|192132.5|192007.5|192135.7|192010.7|192127.7|192002.7|21
1724661840000|2024-08-26 08:44:00|192134.1|192009.1|192214.9|192089.9|192216|192091|192129.7|192004.7|20
1724661850000|2024-08-26 08:44:10|192212.1|192087.1|192211|192086|192216.1|192091.1|192210.9|192085.9|23
1724661860000|2024-08-26 08:44:20|192214.9|192089.9|192215.1|192090.1|192215.5|192090.5|192211|192086|20
1724661870000|2024-08-26 08:44:30|192214.4|192089.4|192213.2|192088.2|192214.4|192089.4|192209.6|192084.6|19
1724661880000|2024-08-26 08:44:40|192213.1|192088.1|192213.7|192088.7|192214.6|192089.6|192209.5|192084.5|25
1724661890000|2024-08-26 08:44:50|192213.4|192088.4|192212.8|192087.8|192214|192089|192209.8|192084.8|17
1724661900000|2024-08-26 08:45:00|192212.1|192087.1|192220.7|192095.7|192223.2|192098.2|192207.5|192082.5|34
1724661910000|2024-08-26 08:45:10|192210.1|192085.1|192206.7|192081.7|192210.1|192085.1|192195.3|192070.3|29
1724661920000|2024-08-26 08:45:20|192208.5|192083.5|192209.2|192084.2|192220|192095|192203.4|192078.4|15
1724661930000|2024-08-26 08:45:30|192209.1|192084.1|192208.8|192083.8|192209.1|192084.1|192208.8|192083.8|4
1724661940000|2024-08-26 08:45:40|192206.6|192081.6|192209.1|192084.1|192209.1|192084.1|192206.6|192081.6|3
1724661950000|2024-08-26 08:45:50|192202|192077|192212.9|192087.9|192213.8|192088.8|192198.6|192073.6|15
1724661960000|2024-08-26 08:46:00|192209|192084|192220.6|192095.6|192224.3|192099.3|192190.4|192065.4|11
1724661970000|2024-08-26 08:46:10|192219.8|192094.8|192219.2|192094.2|192220.8|192095.8|192213.3|192088.3|5
1724661980000|2024-08-26 08:46:20|192219.1|192094.1|192255.5|192130.5|192258.4|192133.4|192219|192094|7
1724661990000|2024-08-26 08:46:30|192255.9|192130.9|192289.9|192164.9|192289.9|192164.9|192253.3|192128.3|29
1724662000000|2024-08-26 08:46:40|192287.8|192162.8|192287|192162|192290.4|192165.4|192280.4|192155.4|24
1724662010000|2024-08-26 08:46:50|192284.8|192159.8|192286.7|192161.7|192287.2|192162.2|192284.8|192159.8|4
1724662020000|2024-08-26 08:47:00|192286.8|192161.8|192294.2|192169.2|192294.2|192169.2|192286.8|192161.8|6
1724662030000|2024-08-26 08:47:10|192296.4|192171.4|192301.2|192176.2|192301.5|192176.5|192296.4|192171.4|7
1724662040000|2024-08-26 08:47:20|192301.6|192176.6|192304.1|192179.1|192304.1|192179.1|192298.4|192173.4|8
1724662050000|2024-08-26 08:47:30|192304.4|192179.4|192332.8|192207.8|192333.7|192208.7|192304.4|192179.4|16
1724662060000|2024-08-26 08:47:40|192335.9|192210.9|192334.9|192209.9|192337.3|192212.3|192333|192208|11
1724662070000|2024-08-26 08:47:50|192334.3|192209.3|192328|192203|192337.1|192212.1|192325.7|192200.7|28
1724662080000|2024-08-26 08:48:00|192328.1|192203.1|192322.7|192197.7|192332.3|192207.3|192322.7|192197.7|36
1724662090000|2024-08-26 08:48:10|192322.2|192197.2|192315.8|192190.8|192326.8|192201.8|192315.5|192190.5|28
1724662100000|2024-08-26 08:48:20|192316|192191|192283.7|192158.7|192316|192191|192276.9|192151.9|16
1724662110000|2024-08-26 08:48:30|192280.9|192155.9|192283.4|192158.4|192284.3|192159.3|192280.1|192155.1|11
1724662120000|2024-08-26 08:48:40|192283.3|192158.3|192283.8|192158.8|192283.9|192158.9|192282.4|192157.4|6
1724662130000|2024-08-26 08:48:50|192283.1|192158.1|192282.5|192157.5|192283.1|192158.1|192280.7|192155.7|5
1724662140000|2024-08-26 08:49:00|192279.4|192154.4|192317.9|192192.9|192319|192194|192279.4|192154.4|10
1724662150000|2024-08-26 08:49:10|192319.7|192194.7|192313.1|192188.1|192319.7|192194.7|192301.7|192176.7|28
1724662160000|2024-08-26 08:49:20|192315|192190|192314.4|192189.4|192315.5|192190.5|192312.2|192187.2|27
1724662170000|2024-08-26 08:49:30|192312.6|192187.6|192317.2|192192.2|192320.2|192195.2|192312.2|192187.2|20
1724662180000|2024-08-26 08:49:40|192315.3|192190.3|192289.9|192164.9|192317.9|192192.9|192288|192163|24
1724662190000|2024-08-26 08:49:50|192289.6|192164.6|192289.6|192164.6|192289.6|192164.6|192289.6|192164.6|1
1724662200000|2024-08-26 08:50:00|192290|192165|192286.6|192161.6|192291.6|192166.6|192286.6|192161.6|10
1724662210000|2024-08-26 08:50:10|192277.2|192152.2|192281.9|192156.9|192281.9|192156.9|192277.2|192152.2|9
1724662220000|2024-08-26 08:50:20|192285.9|192160.9|192279.7|192154.7|192285.9|192160.9|192273.3|192148.3|12
1724662230000|2024-08-26 08:50:30|192278.1|192153.1|192275.8|192150.8|192278.1|192153.1|192275.1|192150.1|4
1724662240000|2024-08-26 08:50:40|192277.5|192152.5|192281.6|192156.6|192281.6|192156.6|192277.5|192152.5|4
1724662250000|2024-08-26 08:50:50|192282.1|192157.1|192280.5|192155.5|192282.1|192157.1|192280.5|192155.5|2
1724662260000|2024-08-26 08:51:00|192281.4|192156.4|192277.6|192152.6|192281.4|192156.4|192277|192152|7
1724662280000|2024-08-26 08:51:20|192277.9|192152.9|192277.2|192152.2|192277.9|192152.9|192277.2|192152.2|2
1724662290000|2024-08-26 08:51:30|192275.5|192150.5|192276.8|192151.8|192276.8|192151.8|192275.5|192150.5|2
1724662300000|2024-08-26 08:51:40|192277.1|192152.1|192278.6|192153.6|192283|192158|192275.6|192150.6|6
1724662310000|2024-08-26 08:51:50|192280.1|192155.1|192277.2|192152.2|192280.9|192155.9|192275.7|192150.7|7
1724662320000|2024-08-26 08:52:00|192275.6|192150.6|192278.6|192153.6|192278.8|192153.8|192273.4|192148.4|8
1724662330000|2024-08-26 08:52:10|192275.7|192150.7|192258.9|192133.9|192275.7|192150.7|192256.4|192131.4|4
1724662340000|2024-08-26 08:52:20|192256.4|192131.4|192254.3|192129.3|192256.4|192131.4|192244.5|192119.5|16
1724662350000|2024-08-26 08:52:30|192251.6|192126.6|192248.2|192123.2|192253.3|192128.3|192248.2|192123.2|9
1724662360000|2024-08-26 08:52:40|192249.5|192124.5|192252.5|192127.5|192252.5|192127.5|192249.5|192124.5|2
1724662370000|2024-08-26 08:52:50|192251|192126|192245.9|192120.9|192251|192126|192243|192118|17
1724662380000|2024-08-26 08:53:00|192243.2|192118.2|192246.6|192121.6|192251.1|192126.1|192243.2|192118.2|11
1724662390000|2024-08-26 08:53:10|192248.4|192123.4|192247.7|192122.7|192248.5|192123.5|192245.9|192120.9|18
1724662400000|2024-08-26 08:53:20|192246.3|192121.3|192248.4|192123.4|192250.8|192125.8|192245.4|192120.4|15
1724662410000|2024-08-26 08:53:30|192247|192122|192247.5|192122.5|192249.7|192124.7|192246.6|192121.6|12
1724662420000|2024-08-26 08:53:40|192245.7|192120.7|192247.1|192122.1|192253|192128|192245.7|192120.7|28
1724662430000|2024-08-26 08:53:50|192250.6|192125.6|192247.6|192122.6|192250.6|192125.6|192244.9|192119.9|18
1724662440000|2024-08-26 08:54:00|192247.2|192122.2|192246.2|192121.2|192247.2|192122.2|192243.2|192118.2|8
1724662450000|2024-08-26 08:54:10|192243.8|192118.8|192271.1|192146.1|192274.5|192149.5|192243.3|192118.3|33
1724662460000|2024-08-26 08:54:20|192274.5|192149.5|192277.5|192152.5|192283|192158|192274.5|192149.5|27
1724662470000|2024-08-26 08:54:30|192277.1|192152.1|192273.6|192148.6|192279.4|192154.4|192272.2|192147.2|29
1724662480000|2024-08-26 08:54:40|192274.5|192149.5|192274.2|192149.2|192277.5|192152.5|192273.4|192148.4|30
1724662490000|2024-08-26 08:54:50|192278.3|192153.3|192275.3|192150.3|192279.5|192154.5|192272.7|192147.7|30
1724662500000|2024-08-26 08:55:00|192272.8|192147.8|192273.8|192148.8|192281.6|192156.6|192272.4|192147.4|30
1724662510000|2024-08-26 08:55:10|192274.7|192149.7|192284.4|192159.4|192285.3|192160.3|192273.6|192148.6|13
1724662520000|2024-08-26 08:55:20|192283.5|192158.5|192284.1|192159.1|192284.4|192159.4|192277.1|192152.1|17
1724662530000|2024-08-26 08:55:30|192282.4|192157.4|192281.9|192156.9|192282.4|192157.4|192279.2|192154.2|7
1724662540000|2024-08-26 08:55:40|192279.7|192154.7|192282.1|192157.1|192282.1|192157.1|192279.7|192154.7|3
1724662550000|2024-08-26 08:55:50|192282.8|192157.8|192285.1|192160.1|192285.4|192160.4|192282.1|192157.1|5
1724662560000|2024-08-26 08:56:00|192282.8|192157.8|192280.8|192155.8|192283.8|192158.8|192277.1|192152.1|13
1724662570000|2024-08-26 08:56:10|192282.6|192157.6|192280.6|192155.6|192282.9|192157.9|192278.5|192153.5|11
1724662580000|2024-08-26 08:56:20|192280.7|192155.7|192281.9|192156.9|192283.1|192158.1|192280.7|192155.7|6
1724662590000|2024-08-26 08:56:30|192280.9|192155.9|192284.8|192159.8|192284.8|192159.8|192280.9|192155.9|3
1724662600000|2024-08-26 08:56:40|192287.7|192162.7|192284.1|192159.1|192287.7|192162.7|192284.1|192159.1|3
1724662610000|2024-08-26 08:56:50|192280.1|192155.1|192281.1|192156.1|192281.9|192156.9|192280.1|192155.1|3
1724662620000|2024-08-26 08:57:00|192279.9|192154.9|192216.7|192091.7|192282|192157|192172.1|192047.1|22
1724662630000|2024-08-26 08:57:10|192216|192091|192215.8|192090.8|192216.8|192091.8|192213.1|192088.1|5
1724662640000|2024-08-26 08:57:20|192216|192091|192182.5|192057.5|192216|192091|192177.7|192052.7|5
1724662650000|2024-08-26 08:57:30|192182|192057|192179.6|192054.6|192182.3|192057.3|192179.6|192054.6|5
1724662660000|2024-08-26 08:57:40|192179|192054|192169.1|192044.1|192179.4|192054.4|192157.7|192032.7|26
1724662670000|2024-08-26 08:57:50|192168.9|192043.9|192168.2|192043.2|192175.3|192050.3|192166.6|192041.6|28
1724662680000|2024-08-26 08:58:00|192167.9|192042.9|192171.1|192046.1|192176|192051|192166.5|192041.5|23
1724662690000|2024-08-26 08:58:10|192175.1|192050.1|192171|192046|192175.6|192050.6|192167|192042|21
1724662700000|2024-08-26 08:58:20|192172.4|192047.4|192177.7|192052.7|192179.7|192054.7|192168.5|192043.5|23
1724662710000|2024-08-26 08:58:30|192175.6|192050.6|192175.9|192050.9|192178.4|192053.4|192174.3|192049.3|26
1724662720000|2024-08-26 08:58:40|192176.1|192051.1|192185.9|192060.9|192185.9|192060.9|192174.2|192049.2|29
1724662730000|2024-08-26 08:58:50|192186.3|192061.3|192211.8|192086.8|192219|192094|192186.3|192061.3|36
1724662740000|2024-08-26 08:59:00|192210.6|192085.6|192206.9|192081.9|192216.2|192091.2|192204.3|192079.3|23
1724662750000|2024-08-26 08:59:10|192207.2|192082.2|192212.8|192087.8|192216.8|192091.8|192207.2|192082.2|18
1724662760000|2024-08-26 08:59:20|192213.6|192088.6|192211.6|192086.6|192216.7|192091.7|192210.4|192085.4|23
1724662770000|2024-08-26 08:59:30|192207.7|192082.7|192211.8|192086.8|192215.1|192090.1|192207.7|192082.7|13
1724662780000|2024-08-26 08:59:40|192209.9|192084.9|192211.3|192086.3|192211.8|192086.8|192209.4|192084.4|8
1724662790000|2024-08-26 08:59:50|192209|192084|192210.3|192085.3|192212.2|192087.2|192207.3|192082.3|12
1724662800000|2024-08-26 09:00:00|192211.2|192086.2|192206.3|192081.3|192211.2|192086.2|192204.5|192079.5|9
1724662810000|2024-08-26 09:00:10|192204|192079|192206.4|192081.4|192206.9|192081.9|192204|192079|7
1724662820000|2024-08-26 09:00:20|192206.1|192081.1|192206.2|192081.2|192206.3|192081.3|192203.4|192078.4|12
1724662830000|2024-08-26 09:00:30|192212.9|192087.9|192249.5|192124.5|192253.1|192128.1|192210.2|192085.2|20
1724662840000|2024-08-26 09:00:40|192251.2|192126.2|192254|192129|192259.7|192134.7|192249|192124|17
1724662850000|2024-08-26 09:00:50|192255.1|192130.1|192241.8|192116.8|192255.1|192130.1|192241.1|192116.1|16
1724662860000|2024-08-26 09:01:00|192243.9|192118.9|192245.6|192120.6|192256|192131|192242|192117|18
1724662870000|2024-08-26 09:01:10|192247|192122|192276|192151|192286|192161|192246.8|192121.8|15
1724662880000|2024-08-26 09:01:20|192278.6|192153.6|192277.3|192152.3|192279|192154|192275.5|192150.5|28
1724662890000|2024-08-26 09:01:30|192279.5|192154.5|192286.5|192161.5|192287.2|192162.2|192276.4|192151.4|23
1724662900000|2024-08-26 09:01:40|192284.8|192159.8|192295.9|192170.9|192297.1|192172.1|192284.7|192159.7|23
1724662910000|2024-08-26 09:01:50|192294.5|192169.5|192301|192176|192301|192176|192294|192169|14
1724662920000|2024-08-26 09:02:00|192300.7|192175.7|192299.8|192174.8|192301.3|192176.3|192298.1|192173.1|5
1724662930000|2024-08-26 09:02:10|192301.1|192176.1|192305.6|192180.6|192317|192192|192299.5|192174.5|17
1724662940000|2024-08-26 09:02:20|192308.5|192183.5|192306.1|192181.1|192313.7|192188.7|192299.1|192174.1|38
1724662950000|2024-08-26 09:02:30|192309.6|192184.6|192312.1|192187.1|192313.9|192188.9|192306.8|192181.8|33
1724662960000|2024-08-26 09:02:40|192311.7|192186.7|192313.6|192188.6|192313.9|192188.9|192310|192185|12
1724662970000|2024-08-26 09:02:50|192312.9|192187.9|192314.6|192189.6|192314.6|192189.6|192312.9|192187.9|5
1724662980000|2024-08-26 09:03:00|192314.4|192189.4|192316.5|192191.5|192316.5|192191.5|192314.4|192189.4|2
1724662990000|2024-08-26 09:03:10|192316.7|192191.7|192300.9|192175.9|192316.7|192191.7|192294.3|192169.3|7
1724663000000|2024-08-26 09:03:20|192301.2|192176.2|192297.8|192172.8|192301.2|192176.2|192292.8|192167.8|7
1724663010000|2024-08-26 09:03:30|192297.7|192172.7|192297.7|192172.7|192297.7|192172.7|192297.7|192172.7|1
1724663020000|2024-08-26 09:03:40|192297|192172|192311.5|192186.5|192315.7|192190.7|192297|192172|11
1724663030000|2024-08-26 09:03:50|192309.1|192184.1|192309.8|192184.8|192313.9|192188.9|192308.7|192183.7|22
1724663040000|2024-08-26 09:04:00|192307.4|192182.4|192309.5|192184.5|192314.4|192189.4|192307.4|192182.4|30
1724663050000|2024-08-26 09:04:10|192309.3|192184.3|192310.4|192185.4|192312.2|192187.2|192307.6|192182.6|18
1724663060000|2024-08-26 09:04:20|192308|192183|192310.5|192185.5|192313.2|192188.2|192307.9|192182.9|27
1724663070000|2024-08-26 09:04:30|192310.4|192185.4|192306.3|192181.3|192313.3|192188.3|192306.3|192181.3|35
1724663080000|2024-08-26 09:04:40|192309.3|192184.3|192307.6|192182.6|192311.7|192186.7|192303.7|192178.7|32
1724663090000|2024-08-26 09:04:50|192308.4|192183.4|192290|192165|192312.3|192187.3|192288.5|192163.5|33
1724663100000|2024-08-26 09:05:00|192292|192167|192259.5|192134.5|192292|192167|192256.8|192131.8|21
1724663110000|2024-08-26 09:05:10|192259.9|192134.9|192236.3|192111.3|192259.9|192134.9|192226|192101|13
1724663120000|2024-08-26 09:05:20|192234.5|192109.5|192229.4|192104.4|192238|192113|192226.9|192101.9|26
1724663130000|2024-08-26 09:05:30|192231.5|192106.5|192213.6|192088.6|192239.4|192114.4|192211.9|192086.9|9
1724663140000|2024-08-26 09:05:40|192214.5|192089.5|192213.8|192088.8|192214.5|192089.5|192212.8|192087.8|7
1724663150000|2024-08-26 09:05:50|192213.4|192088.4|192212.8|192087.8|192213.4|192088.4|192212.8|192087.8|2
1724663160000|2024-08-26 09:06:00|192211.2|192086.2|192214.1|192089.1|192214.1|192089.1|192210.3|192085.3|6
1724663170000|2024-08-26 09:06:10|192213.4|192088.4|192212.9|192087.9|192213.4|192088.4|192210.3|192085.3|4
1724663180000|2024-08-26 09:06:20|192210.4|192085.4|192216.8|192091.8|192216.8|192091.8|192210.4|192085.4|4
1724663190000|2024-08-26 09:06:30|192217.2|192092.2|192217.3|192092.3|192217.3|192092.3|192217.2|192092.2|2
1724663200000|2024-08-26 09:06:40|192217.4|192092.4|192222.5|192097.5|192224|192099|192217.2|192092.2|6
1724663210000|2024-08-26 09:06:50|192223.2|192098.2|192230.2|192105.2|192232.5|192107.5|192223.2|192098.2|28
1724663220000|2024-08-26 09:07:00|192238.3|192113.3|192247.9|192122.9|192247.9|192122.9|192238.3|192113.3|4
1724663230000|2024-08-26 09:07:10|192249.4|192124.4|192245.4|192120.4|192249.4|192124.4|192245.4|192120.4|5
1724663240000|2024-08-26 09:07:20|192242.7|192117.7|192220.5|192095.5|192242.7|192117.7|192218.3|192093.3|17
1724663250000|2024-08-26 09:07:30|192219|192094|192172.5|192047.5|192220.5|192095.5|192171.9|192046.9|11
1724663260000|2024-08-26 09:07:40|192171.6|192046.6|192170|192045|192172.5|192047.5|192170|192045|4
1724663270000|2024-08-26 09:07:50|192169.4|192044.4|192172.6|192047.6|192172.6|192047.6|192169.4|192044.4|5
1724663280000|2024-08-26 09:08:00|192171.9|192046.9|192172.5|192047.5|192172.5|192047.5|192171.9|192046.9|2
1724663290000|2024-08-26 09:08:10|192172.4|192047.4|192171.8|192046.8|192172.4|192047.4|192169.8|192044.8|6
1724663300000|2024-08-26 09:08:20|192172.8|192047.8|192156.2|192031.2|192180.7|192055.7|192151|192026|26
1724663310000|2024-08-26 09:08:30|192157.1|192032.1|192149.1|192024.1|192157.1|192032.1|192147.5|192022.5|7
1724663330000|2024-08-26 09:08:50|192150.5|192025.5|192154|192029|192156.4|192031.4|192150.5|192025.5|6
1724663340000|2024-08-26 09:09:00|192155.4|192030.4|192149.2|192024.2|192157.7|192032.7|192149.2|192024.2|4
1724663350000|2024-08-26 09:09:10|192149.7|192024.7|192155.2|192030.2|192164.3|192039.3|192149.7|192024.7|11
1724663360000|2024-08-26 09:09:20|192157.2|192032.2|192155.7|192030.7|192158.6|192033.6|192153.4|192028.4|15
1724663370000|2024-08-26 09:09:30|192157.7|192032.7|192184.4|192059.4|192196.6|192071.6|192156.1|192031.1|18
1724663380000|2024-08-26 09:09:40|192184.3|192059.3|192188.8|192063.8|192195|192070|192183.8|192058.8|9
1724663390000|2024-08-26 09:09:50|192186.6|192061.6|192179.5|192054.5|192186.6|192061.6|192176.2|192051.2|5
1724663410000|2024-08-26 09:10:10|192178|192053|192165.6|192040.6|192178|192053|192164.2|192039.2|10
1724663420000|2024-08-26 09:10:20|192167.1|192042.1|192169.6|192044.6|192170.3|192045.3|192167.1|192042.1|5
1724663430000|2024-08-26 09:10:30|192169.2|192044.2|192167.2|192042.2|192169.2|192044.2|192159.7|192034.7|5
1724663440000|2024-08-26 09:10:40|192168.2|192043.2|192168|192043|192168.2|192043.2|192167.1|192042.1|4
1724663460000|2024-08-26 09:11:00|192169.4|192044.4|192175.4|192050.4|192175.4|192050.4|192169.1|192044.1|6
1724663470000|2024-08-26 09:11:10|192221.1|192096.1|192204.8|192079.8|192221.1|192096.1|192203.9|192078.9|13
1724663480000|2024-08-26 09:11:20|192206.8|192081.8|192209.1|192084.1|192209.1|192084.1|192202.1|192077.1|5
1724663490000|2024-08-26 09:11:30|192207.3|192082.3|192196.9|192071.9|192216|192091|192196.9|192071.9|11
1724663500000|2024-08-26 09:11:40|192199.1|192074.1|192195.4|192070.4|192216.2|192091.2|192195.4|192070.4|11
1724663510000|2024-08-26 09:11:50|192196.9|192071.9|192199.1|192074.1|192199.1|192074.1|192196.9|192071.9|4
1724663520000|2024-08-26 09:12:00|192199.9|192074.9|192193.7|192068.7|192199.9|192074.9|192193.7|192068.7|3
1724663530000|2024-08-26 09:12:10|192195.5|192070.5|192186.5|192061.5|192195.5|192070.5|192184.2|192059.2|7
1724663540000|2024-08-26 09:12:20|192188|192063|192137.6|192012.6|192188|192063|192135.6|192010.6|11
1724663550000|2024-08-26 09:12:30|192142.6|192017.6|192140.8|192015.8|192142.8|192017.8|192140.1|192015.1|12
1724663560000|2024-08-26 09:12:40|192133.6|192008.6|192095.7|191970.7|192136.6|192011.6|192094.2|191969.2|18
1724663570000|2024-08-26 09:12:50|192096.7|191971.7|192059.2|191934.2|192100.3|191975.3|192059.2|191934.2|9
1724663580000|2024-08-26 09:13:00|192061.8|191936.8|192066.2|191941.2|192067.9|191942.9|192060.6|191935.6|11
1724663590000|2024-08-26 09:13:10|192068.9|191943.9|192070.9|191945.9|192072.6|191947.6|192068.9|191943.9|6
1724663610000|2024-08-26 09:13:30|192063.8|191938.8|192065.6|191940.6|192067.3|191942.3|192063.8|191938.8|5
1724663620000|2024-08-26 09:13:40|192067.1|191942.1|192067.5|191942.5|192067.5|191942.5|192067.1|191942.1|2
1724663630000|2024-08-26 09:13:50|192067.7|191942.7|192065.6|191940.6|192068.5|191943.5|192065.6|191940.6|8
1724663640000|2024-08-26 09:14:00|192066.4|191941.4|192055.8|191930.8|192067.5|191942.5|192032.2|191907.2|19
1724663650000|2024-08-26 09:14:10|192055|191930|192056|191931|192056.5|191931.5|192054.4|191929.4|6
1724663660000|2024-08-26 09:14:20|192057.1|191932.1|192056.1|191931.1|192057.3|191932.3|192056.1|191931.1|10
1724663670000|2024-08-26 09:14:30|192058.1|191933.1|192056.7|191931.7|192058.7|191933.7|192056.7|191931.7|4
1724663680000|2024-08-26 09:14:40|192057.5|191932.5|192076.7|191951.7|192079.6|191954.6|192057.5|191932.5|14
1724663690000|2024-08-26 09:14:50|192079|191954|192072.6|191947.6|192079|191954|192072.6|191947.6|11
1724663700000|2024-08-26 09:15:00|192074.4|191949.4|192074.5|191949.5|192074.7|191949.7|192070.7|191945.7|11
1724663710000|2024-08-26 09:15:10|192074|191949|192066.8|191941.8|192074.1|191949.1|192066.8|191941.8|11
1724663720000|2024-08-26 09:15:20|192067.3|191942.3|192068.2|191943.2|192070.3|191945.3|192067.3|191942.3|7
1724663730000|2024-08-26 09:15:30|192068.6|191943.6|192069.7|191944.7|192069.7|191944.7|192068.2|191943.2|6
1724663740000|2024-08-26 09:15:40|192070.4|191945.4|192095.1|191970.1|192095.1|191970.1|192069.4|191944.4|7
1724663750000|2024-08-26 09:15:50|192094.8|191969.8|192069.6|191944.6|192094.8|191969.8|192068.2|191943.2|8
1724663760000|2024-08-26 09:16:00|192069.2|191944.2|192070.8|191945.8|192070.8|191945.8|192069.2|191944.2|3
1724663770000|2024-08-26 09:16:10|192070.4|191945.4|192084.4|191959.4|192086|191961|192070.4|191945.4|8
1724663780000|2024-08-26 09:16:20|192085.2|191960.2|192100.9|191975.9|192113|191988|192085.2|191960.2|10
1724663790000|2024-08-26 09:16:30|192100.3|191975.3|192103.5|191978.5|192103.5|191978.5|192100.3|191975.3|4
1724663800000|2024-08-26 09:16:40|192102.9|191977.9|192086.8|191961.8|192102.9|191977.9|192085|191960|14
1724663810000|2024-08-26 09:16:50|192087.2|191962.2|192087.4|191962.4|192087.4|191962.4|192084.7|191959.7|17
1724663820000|2024-08-26 09:17:00|192083.5|191958.5|192074.2|191949.2|192083.5|191958.5|192072.4|191947.4|15
1724663830000|2024-08-26 09:17:10|192072.4|191947.4|192077.5|191952.5|192082.5|191957.5|192071.9|191946.9|7
1724663840000|2024-08-26 09:17:20|192075.5|191950.5|192076.3|191951.3|192076.3|191951.3|192075.5|191950.5|2
1724663850000|2024-08-26 09:17:30|192074|191949|192066.5|191941.5|192085|191960|192066.5|191941.5|7
1724663860000|2024-08-26 09:17:40|192066.8|191941.8|192066.8|191941.8|192066.8|191941.8|192066.8|191941.8|1
1724663870000|2024-08-26 09:17:50|192068.6|191943.6|192077.3|191952.3|192081.3|191956.3|192068.6|191943.6|8
1724663880000|2024-08-26 09:18:00|192075.7|191950.7|192072.3|191947.3|192075.7|191950.7|192072.3|191947.3|3
1724663890000|2024-08-26 09:18:10|192073|191948|192071.5|191946.5|192073.7|191948.7|192071.5|191946.5|4
1724663900000|2024-08-26 09:18:20|192073|191948|192077|191952|192077|191952|192073|191948|3
1724663910000|2024-08-26 09:18:30|192075.2|191950.2|192071.2|191946.2|192075.2|191950.2|192071.2|191946.2|2
1724663920000|2024-08-26 09:18:40|192072.8|191947.8|192091.8|191966.8|192101.8|191976.8|192072.8|191947.8|13
1724663930000|2024-08-26 09:18:50|192091.6|191966.6|192113.5|191988.5|192115.5|191990.5|192091.6|191966.6|23
1724663940000|2024-08-26 09:19:00|192115.1|191990.1|192098.8|191973.8|192116.7|191991.7|192092.5|191967.5|17
1724663950000|2024-08-26 09:19:10|192098.3|191973.3|192098.3|191973.3|192098.3|191973.3|192098.3|191973.3|1
1724663960000|2024-08-26 09:19:20|192100.7|191975.7|192097|191972|192100.9|191975.9|192096.9|191971.9|16
1724663970000|2024-08-26 09:19:30|192099|191974|192101.3|191976.3|192101.3|191976.3|192096.8|191971.8|5
1724663980000|2024-08-26 09:19:40|192105.9|191980.9|192097.5|191972.5|192105.9|191980.9|192090.9|191965.9|12
1724663990000|2024-08-26 09:19:50|192096.7|191971.7|192100.1|191975.1|192100.8|191975.8|192096.7|191971.7|9
1724664000000|2024-08-26 09:20:00|192097.7|191972.7|192099.5|191974.5|192099.6|191974.6|192097.7|191972.7|4
1724664020000|2024-08-26 09:20:20|192098.2|191973.2|192069.7|191944.7|192098.2|191973.2|192064.6|191939.6|16
1724664030000|2024-08-26 09:20:30|192071.8|191946.8|192070|191945|192074.6|191949.6|192067|191942|20
1724664040000|2024-08-26 09:20:40|192072|191947|192067.9|191942.9|192072|191947|192066.6|191941.6|29
1724664050000|2024-08-26 09:20:50|192067.6|191942.6|192072.5|191947.5|192072.7|191947.7|192066.6|191941.6|20
1724664060000|2024-08-26 09:21:00|192072.2|191947.2|192076.6|191951.6|192079.6|191954.6|192072.2|191947.2|24
1724664070000|2024-08-26 09:21:10|192077.6|191952.6|192018.7|191893.7|192077.6|191952.6|192008.6|191883.6|13
1724664080000|2024-08-26 09:21:20|192018.6|191893.6|191990.9|191865.9|192018.6|191893.6|191987.3|191862.3|13
1724664090000|2024-08-26 09:21:30|191990.2|191865.2|191992.8|191867.8|191993|191868|191990.2|191865.2|5
1724664100000|2024-08-26 09:21:40|191991.5|191866.5|191992.1|191867.1|191992.9|191867.9|191990.4|191865.4|7
1724664110000|2024-08-26 09:21:50|191991.1|191866.1|191991.9|191866.9|191991.9|191866.9|191991.1|191866.1|2
1724664120000|2024-08-26 09:22:00|191990.5|191865.5|191996.9|191871.9|191997.6|191872.6|191984.1|191859.1|8
1724664130000|2024-08-26 09:22:10|191996.6|191871.6|191994.6|191869.6|191996.6|191871.6|191993.5|191868.5|3
1724664140000|2024-08-26 09:22:20|191992.9|191867.9|191988.5|191863.5|191994.2|191869.2|191988.5|191863.5|8
1724664150000|2024-08-26 09:22:30|191988|191863|191961|191836|191990.8|191865.8|191961|191836|12
1724664160000|2024-08-26 09:22:40|191963.7|191838.7|191966.4|191841.4|191967.1|191842.1|191962.5|191837.5|9
1724664170000|2024-08-26 09:22:50|191966.1|191841.1|191966.1|191841.1|191966.1|191841.1|191966.1|191841.1|1
1724664180000|2024-08-26 09:23:00|191965.5|191840.5|191958.2|191833.2|191968.2|191843.2|191958.2|191833.2|6
1724664190000|2024-08-26 09:23:10|191955.7|191830.7|191958.2|191833.2|191958.2|191833.2|191955.7|191830.7|3
1724664200000|2024-08-26 09:23:20|191956.8|191831.8|191958|191833|191958|191833|191956.8|191831.8|2
1724664220000|2024-08-26 09:23:40|191956.1|191831.1|191960|191835|191960|191835|191956|191831|5
1724664230000|2024-08-26 09:23:50|191958.7|191833.7|191987.6|191862.6|191990.7|191865.7|191957.3|191832.3|9
1724664240000|2024-08-26 09:24:00|191985.3|191860.3|191987.4|191862.4|191987.9|191862.9|191985.3|191860.3|6
1724664250000|2024-08-26 09:24:10|191987|191862|191988.7|191863.7|191989.1|191864.1|191987|191862|5
1724664260000|2024-08-26 09:24:20|191989.7|191864.7|191989.7|191864.7|191996.6|191871.6|191987.6|191862.6|17
1724664270000|2024-08-26 09:24:30|191989.9|191864.9|191990.1|191865.1|191990.3|191865.3|191989.9|191864.9|4
1724664280000|2024-08-26 09:24:40|191990.2|191865.2|191990.9|191865.9|191991.8|191866.8|191990.2|191865.2|4
1724664290000|2024-08-26 09:24:50|191991.3|191866.3|191991|191866|191993.4|191868.4|191987.7|191862.7|17
1724664300000|2024-08-26 09:25:00|191988.4|191863.4|191990|191865|191990.2|191865.2|191987.3|191862.3|14
1724664310000|2024-08-26 09:25:10|191989.3|191864.3|191990.2|191865.2|191990.3|191865.3|191989.3|191864.3|3
1724664320000|2024-08-26 09:25:20|191989.6|191864.6|191988.7|191863.7|191989.6|191864.6|191988.7|191863.7|2
1724664330000|2024-08-26 09:25:30|191991.1|191866.1|191993.6|191868.6|191994.7|191869.7|191991.1|191866.1|5
1724664340000|2024-08-26 09:25:40|191994.9|191869.9|191994.8|191869.8|191995.6|191870.6|191994.5|191869.5|6
1724664350000|2024-08-26 09:25:50|191994.6|191869.6|191993.5|191868.5|191995.4|191870.4|191992.5|191867.5|5
1724664360000|2024-08-26 09:26:00|191992.9|191867.9|191991.6|191866.6|191993|191868|191990.8|191865.8|6
1724664370000|2024-08-26 09:26:10|191994.4|191869.4|191994.4|191869.4|191994.4|191869.4|191994.4|191869.4|1
1724664380000|2024-08-26 09:26:20|191993.5|191868.5|191991.7|191866.7|192002.5|191877.5|191988.7|191863.7|8
1724664390000|2024-08-26 09:26:30|191993.1|191868.1|191990.8|191865.8|191993.1|191868.1|191990.3|191865.3|4
1724664400000|2024-08-26 09:26:40|191992.1|191867.1|191996|191871|191996.2|191871.2|191989.7|191864.7|15
1724664410000|2024-08-26 09:26:50|191994.7|191869.7|191989.3|191864.3|191994.7|191869.7|191989.3|191864.3|10
1724664420000|2024-08-26 09:27:00|191990.8|191865.8|191989.4|191864.4|191990.8|191865.8|191989.1|191864.1|6
1724664430000|2024-08-26 09:27:10|191989.1|191864.1|191989.3|191864.3|191991|191866|191989.1|191864.1|15
1724664440000|2024-08-26 09:27:20|191990.7|191865.7|191995.8|191870.8|191995.8|191870.8|191989.2|191864.2|9
1724664450000|2024-08-26 09:27:30|191992.7|191867.7|192037.7|191912.7|192046.4|191921.4|191992.7|191867.7|9
1724664460000|2024-08-26 09:27:40|192037.4|191912.4|192036.7|191911.7|192038.8|191913.8|192036.7|191911.7|4
1724664470000|2024-08-26 09:27:50|192036.9|191911.9|192035.9|191910.9|192037.2|191912.2|192035.9|191910.9|4
1724664480000|2024-08-26 09:28:00|192036.7|191911.7|192037.1|191912.1|192037.8|191912.8|192036.1|191911.1|7
1724664490000|2024-08-26 09:28:10|192034.1|191909.1|192041|191916|192045.5|191920.5|192034.1|191909.1|20
1724664500000|2024-08-26 09:28:20|192041.2|191916.2|192037.6|191912.6|192041.2|191916.2|192037.6|191912.6|5
1724664510000|2024-08-26 09:28:30|192035.7|191910.7|192037|191912|192037|191912|192035.4|191910.4|4
1724664520000|2024-08-26 09:28:40|192037.1|191912.1|192027.3|191902.3|192037.1|191912.1|192016.9|191891.9|12
1724664530000|2024-08-26 09:28:50|192023.8|191898.8|192023.5|191898.5|192025.2|191900.2|192021.7|191896.7|15
1724664540000|2024-08-26 09:29:00|192025.1|191900.1|192024|191899|192025.1|191900.1|192022.5|191897.5|13
1724664550000|2024-08-26 09:29:10|192025.8|191900.8|192024.1|191899.1|192029.2|191904.2|192010.8|191885.8|18
1724664560000|2024-08-26 09:29:20|192024.7|191899.7|192024|191899|192027|191902|192023.8|191898.8|14
1724664570000|2024-08-26 09:29:30|192026.4|191901.4|192026.4|191901.4|192027.3|191902.3|192022.9|191897.9|13
1724664580000|2024-08-26 09:29:40|192025.9|191900.9|192029|191904|192029.7|191904.7|192023.5|191898.5|25
1724664590000|2024-08-26 09:29:50|192028.8|191903.8|192024.6|191899.6|192028.8|191903.8|192024.6|191899.6|15
1724664600000|2024-08-26 09:30:00|192015.4|191890.4|192021.4|191896.4|192028.7|191903.7|192013|191888|16
1724664610000|2024-08-26 09:30:10|192021|191896|192028.2|191903.2|192030.2|191905.2|192021|191896|21
1724664620000|2024-08-26 09:30:20|192030.1|191905.1|192029.9|191904.9|192030.1|191905.1|192027.5|191902.5|18
1724664630000|2024-08-26 09:30:30|192027.5|191902.5|192029.6|191904.6|192030.1|191905.1|192027.5|191902.5|21
1724664640000|2024-08-26 09:30:40|192032.1|191907.1|192031.8|191906.8|192032.5|191907.5|192028.9|191903.9|6
1724664650000|2024-08-26 09:30:50|192034.8|191909.8|192032.1|191907.1|192034.8|191909.8|192029.2|191904.2|11
1724664660000|2024-08-26 09:31:00|192032|191907|192033.3|191908.3|192034.5|191909.5|192029.5|191904.5|15
1724664670000|2024-08-26 09:31:10|192030.4|191905.4|192033.5|191908.5|192034.6|191909.6|192028.7|191903.7|14
1724664680000|2024-08-26 09:31:20|192030|191905|192033.2|191908.2|192036.4|191911.4|192029.8|191904.8|18
1724664690000|2024-08-26 09:31:30|192033.6|191908.6|192034|191909|192034.5|191909.5|192029.2|191904.2|28
1724664700000|2024-08-26 09:31:40|192029.9|191904.9|192069.3|191944.3|192069.5|191944.5|192029.7|191904.7|17
1724664710000|2024-08-26 09:31:50|192069.2|191944.2|192070.5|191945.5|192073.1|191948.1|192067.9|191942.9|23
1724664720000|2024-08-26 09:32:00|192071.2|191946.2|192067.6|191942.6|192071.4|191946.4|192067.6|191942.6|9
1724664730000|2024-08-26 09:32:10|192069.3|191944.3|192064.9|191939.9|192069.3|191944.3|192062.9|191937.9|10
1724664740000|2024-08-26 09:32:20|192064.8|191939.8|192064.8|191939.8|192065.3|191940.3|192063.1|191938.1|8
1724664750000|2024-08-26 09:32:30|192063.2|191938.2|192060.3|191935.3|192063.5|191938.5|192053|191928|18
1724664760000|2024-08-26 09:32:40|192058.8|191933.8|192062.7|191937.7|192063|191938|192057.8|191932.8|19
1724664770000|2024-08-26 09:32:50|192060.8|191935.8|192064.5|191939.5|192066.6|191941.6|192060.6|191935.6|9
1724664780000|2024-08-26 09:33:00|192064.9|191939.9|192065.9|191940.9|192065.9|191940.9|192062.6|191937.6|12
1724664790000|2024-08-26 09:33:10|192067.3|191942.3|192066.1|191941.1|192067.3|191942.3|192063.4|191938.4|6
1724664800000|2024-08-26 09:33:20|192064.6|191939.6|192066.2|191941.2|192066.5|191941.5|192064.6|191939.6|3
1724664810000|2024-08-26 09:33:30|192066.1|191941.1|192082.2|191957.2|192082.3|191957.3|192066.1|191941.1|10
1724664820000|2024-08-26 09:33:40|192081.5|191956.5|192059.9|191934.9|192081.5|191956.5|192053.9|191928.9|9
1724664830000|2024-08-26 09:33:50|192062|191937|192059.3|191934.3|192063.1|191938.1|192059.3|191934.3|12
1724664840000|2024-08-26 09:34:00|192060.2|191935.2|192067.4|191942.4|192067.4|191942.4|192049.5|191924.5|18
1724664850000|2024-08-26 09:34:10|192067.1|191942.1|192058.9|191933.9|192067.1|191942.1|192058.9|191933.9|23
1724664860000|2024-08-26 09:34:20|192055.9|191930.9|192057.5|191932.5|192058.4|191933.4|192053|191928|14
1724664870000|2024-08-26 09:34:30|192058.6|191933.6|191951.1|191826.1|192061.3|191936.3|191939.1|191814.1|26
1724664880000|2024-08-26 09:34:40|191950.9|191825.9|191949.3|191824.3|191953.1|191828.1|191949.2|191824.2|18
1724664890000|2024-08-26 09:34:50|191951.1|191826.1|191951.5|191826.5|191952.7|191827.7|191951.1|191826.1|4
1724664900000|2024-08-26 09:35:00|191950.3|191825.3|191949.6|191824.6|191951.8|191826.8|191949.6|191824.6|3
1724664910000|2024-08-26 09:35:10|191951.7|191826.7|191950.7|191825.7|191951.7|191826.7|191950.7|191825.7|2
1724664920000|2024-08-26 09:35:20|191950.6|191825.6|191955.4|191830.4|191955.4|191830.4|191950.6|191825.6|2
1724664930000|2024-08-26 09:35:30|191953|191828|191927.8|191802.8|191953|191828|191927.5|191802.5|17
1724664940000|2024-08-26 09:35:40|191929.1|191804.1|191932|191807|191932|191807|191929.1|191804.1|2
1724664950000|2024-08-26 09:35:50|191932.8|191807.8|191953.2|191828.2|191953.2|191828.2|191916.2|191791.2|9
1724664960000|2024-08-26 09:36:00|191951.3|191826.3|191951.2|191826.2|191955.7|191830.7|191949.7|191824.7|11
1724664970000|2024-08-26 09:36:10|191952.6|191827.6|191952.6|191827.6|191954.1|191829.1|191952.2|191827.2|8
1724664990000|2024-08-26 09:36:30|191951.2|191826.2|191952.2|191827.2|191952.4|191827.4|191951.1|191826.1|4
1724665000000|2024-08-26 09:36:40|191953.7|191828.7|191945.2|191820.2|191961.8|191836.8|191942.9|191817.9|5
1724665010000|2024-08-26 09:36:50|191944.6|191819.6|191910.1|191785.1|191946.4|191821.4|191907.4|191782.4|17
1724665020000|2024-08-26 09:37:00|191909.4|191784.4|191904.3|191779.3|191924.5|191799.5|191903|191778|21
1724665030000|2024-08-26 09:37:10|191904|191779|191906.4|191781.4|191908.5|191783.5|191903.3|191778.3|12
1724665040000|2024-08-26 09:37:20|191906.7|191781.7|191905.6|191780.6|191906.7|191781.7|191903.7|191778.7|5
1724665050000|2024-08-26 09:37:30|191905.1|191780.1|191895.8|191770.8|191905.6|191780.6|191894.4|191769.4|8
1724665060000|2024-08-26 09:37:40|191894.8|191769.8|191887.3|191762.3|191895.9|191770.9|191878.8|191753.8|6
1724665080000|2024-08-26 09:38:00|191887.2|191762.2|191886.6|191761.6|191887.2|191762.2|191883.4|191758.4|5
1724665090000|2024-08-26 09:38:10|191882.9|191757.9|191890.7|191765.7|191890.7|191765.7|191882.9|191757.9|6
1724665100000|2024-08-26 09:38:20|191885.7|191760.7|191889.8|191764.8|191889.8|191764.8|191885.7|191760.7|2
1724665110000|2024-08-26 09:38:30|191888.2|191763.2|191890.8|191765.8|191891.2|191766.2|191888.2|191763.2|10
1724665120000|2024-08-26 09:38:40|191890.9|191765.9|191890.4|191765.4|191890.9|191765.9|191885.7|191760.7|12
1724665130000|2024-08-26 09:38:50|191890.1|191765.1|191888.6|191763.6|191890.8|191765.8|191886.7|191761.7|9
1724665140000|2024-08-26 09:39:00|191890.2|191765.2|191891.7|191766.7|191893.5|191768.5|191887.9|191762.9|6
1724665150000|2024-08-26 09:39:10|191892.2|191767.2|191894|191769|191894.4|191769.4|191887.4|191762.4|7
1724665160000|2024-08-26 09:39:20|191894.6|191769.6|191894.6|191769.6|191894.6|191769.6|191894.6|191769.6|1
1724665170000|2024-08-26 09:39:30|191893.9|191768.9|191895|191770|191895.6|191770.6|191890|191765|6
1724665180000|2024-08-26 09:39:40|191898.8|191773.8|191897.5|191772.5|191898.8|191773.8|191897.5|191772.5|2
1724665190000|2024-08-26 09:39:50|191899.6|191774.6|191949.1|191824.1|191949.6|191824.6|191899.6|191774.6|15
1724665200000|2024-08-26 09:40:00|191950.1|191825.1|191948.7|191823.7|191952.4|191827.4|191947.5|191822.5|10
1724665210000|2024-08-26 09:40:10|191949.4|191824.4|191952.5|191827.5|191952.5|191827.5|191948.5|191823.5|9
1724665220000|2024-08-26 09:40:20|191949.3|191824.3|191950.9|191825.9|191952.9|191827.9|191949.3|191824.3|19
1724665230000|2024-08-26 09:40:30|191950.6|191825.6|191952.1|191827.1|191954.2|191829.2|191950.6|191825.6|14
1724665240000|2024-08-26 09:40:40|191952.8|191827.8|191952.2|191827.2|191953.4|191828.4|191949|191824|23
1724665250000|2024-08-26 09:40:50|191949.4|191824.4|191950.8|191825.8|191950.8|191825.8|191945.3|191820.3|26
1724665260000|2024-08-26 09:41:00|191948.3|191823.3|191947.7|191822.7|191951.5|191826.5|191946.2|191821.2|18
1724665270000|2024-08-26 09:41:10|191949.3|191824.3|191946.4|191821.4|191951.5|191826.5|191946.4|191821.4|5
1724665280000|2024-08-26 09:41:20|191948.2|191823.2|191947.6|191822.6|191952.5|191827.5|191944.8|191819.8|17
1724665290000|2024-08-26 09:41:30|191949.1|191824.1|191948.7|191823.7|191950.8|191825.8|191948.6|191823.6|6
1724665300000|2024-08-26 09:41:40|191950.1|191825.1|191949.1|191824.1|191950.9|191825.9|191944.8|191819.8|26
1724665310000|2024-08-26 09:41:50|191945.4|191820.4|191902.4|191777.4|191948.1|191823.1|191901|191776|37
1724665320000|2024-08-26 09:42:00|191907|191782|191878|191753|191911.3|191786.3|191878|191753|31
1724665330000|2024-08-26 09:42:10|191877.8|191752.8|191877.8|191752.8|191879.7|191754.7|191876.4|191751.4|7
1724665340000|2024-08-26 09:42:20|191878.7|191753.7|191876.4|191751.4|191878.9|191753.9|191875.7|191750.7|11
1724665350000|2024-08-26 09:42:30|191875.4|191750.4|191879|191754|191886.4|191761.4|191875.4|191750.4|17
1724665360000|2024-08-26 09:42:40|191878.5|191753.5|191883|191758|191886.8|191761.8|191876.4|191751.4|10
1724665370000|2024-08-26 09:42:50|191883.9|191758.9|191883|191758|191883.9|191758.9|191881.9|191756.9|7
1724665380000|2024-08-26 09:43:00|191881.9|191756.9|191881.9|191756.9|191881.9|191756.9|191881.9|191756.9|1
1724665390000|2024-08-26 09:43:10|191892.4|191767.4|191888.4|191763.4|191892.4|191767.4|191883.8|191758.8|4
1724665400000|2024-08-26 09:43:20|191885.9|191760.9|191886|191761|191886|191761|191885.9|191760.9|2
1724665410000|2024-08-26 09:43:30|191883.9|191758.9|191879.5|191754.5|191884.9|191759.9|191879.5|191754.5|3
1724665420000|2024-08-26 09:43:40|191880.3|191755.3|191885.5|191760.5|191885.5|191760.5|191880.3|191755.3|5
1724665430000|2024-08-26 09:43:50|191886.2|191761.2|191886.8|191761.8|191886.8|191761.8|191885.5|191760.5|10
1724665440000|2024-08-26 09:44:00|191886.2|191761.2|191885.6|191760.6|191886.9|191761.9|191884.8|191759.8|7
1724665450000|2024-08-26 09:44:10|191884.3|191759.3|191883.2|191758.2|191885.9|191760.9|191882.9|191757.9|4
1724665460000|2024-08-26 09:44:20|191884.1|191759.1|191887.5|191762.5|191887.5|191762.5|191884.1|191759.1|12
1724665470000|2024-08-26 09:44:30|191886.9|191761.9|191944.7|191819.7|191951.9|191826.9|191883.6|191758.6|16
1724665480000|2024-08-26 09:44:40|191942.5|191817.5|191939.8|191814.8|191942.5|191817.5|191934|191809|11
1724665490000|2024-08-26 09:44:50|191940.2|191815.2|191948.9|191823.9|191951.3|191826.3|191940.2|191815.2|29
1724665500000|2024-08-26 09:45:00|191957|191832|191950.3|191825.3|191957|191832|191948.9|191823.9|18
1724665510000|2024-08-26 09:45:10|191952.1|191827.1|191947.7|191822.7|191952.1|191827.1|191946.2|191821.2|19
1724665520000|2024-08-26 09:45:20|191948.4|191823.4|191949.5|191824.5|191949.8|191824.8|191947.5|191822.5|18
1724665530000|2024-08-26 09:45:30|191947.7|191822.7|191941.9|191816.9|191949.6|191824.6|191941.8|191816.8|14
1724665540000|2024-08-26 09:45:40|191945|191820|191942.2|191817.2|191945.4|191820.4|191942.1|191817.1|11
1724665550000|2024-08-26 09:45:50|191944.6|191819.6|191945.2|191820.2|191945.3|191820.3|191941|191816|11
1724665560000|2024-08-26 09:46:00|191941.9|191816.9|191940.5|191815.5|191945.2|191820.2|191940.5|191815.5|8
1724665570000|2024-08-26 09:46:10|191946.3|191821.3|191947.2|191822.2|191952.7|191827.7|191946.3|191821.3|4
1724665580000|2024-08-26 09:46:20|191952.6|191827.6|191947.6|191822.6|191952.6|191827.6|191945.5|191820.5|11
1724665590000|2024-08-26 09:46:30|191951.2|191826.2|191940.7|191815.7|191951.8|191826.8|191940.7|191815.7|14
1724665600000|2024-08-26 09:46:40|191944|191819|191956.7|191831.7|191960|191835|191940.9|191815.9|31
1724665610000|2024-08-26 09:46:50|191955.6|191830.6|191956.5|191831.5|191960.9|191835.9|191954.9|191829.9|30
1724665620000|2024-08-26 09:47:00|191958.4|191833.4|191948.2|191823.2|191960|191835|191947.7|191822.7|36
1724665630000|2024-08-26 09:47:10|191947.8|191822.8|191950|191825|191951.8|191826.8|191945.5|191820.5|24
1724665640000|2024-08-26 09:47:20|191950.1|191825.1|191948.7|191823.7|191953.5|191828.5|191944.4|191819.4|21
1724665650000|2024-08-26 09:47:30|191952.7|191827.7|191957.9|191832.9|191960.5|191835.5|191947.4|191822.4|17
1724665660000|2024-08-26 09:47:40|191959.9|191834.9|191965.9|191840.9|191966|191841|191959.9|191834.9|9
1724665670000|2024-08-26 09:47:50|191963.3|191838.3|191967.4|191842.4|191972.1|191847.1|191963.3|191838.3|9
1724665680000|2024-08-26 09:48:00|191966.7|191841.7|191966.9|191841.9|191966.9|191841.9|191966.5|191841.5|3
1724665690000|2024-08-26 09:48:10|191968.6|191843.6|191968.8|191843.8|191968.8|191843.8|191968.6|191843.6|2
1724665700000|2024-08-26 09:48:20|191968.5|191843.5|191968.5|191843.5|191968.5|191843.5|191968.5|191843.5|1
1724665710000|2024-08-26 09:48:30|191969.3|191844.3|191969.4|191844.4|191969.5|191844.5|191968.9|191843.9|4
1724665720000|2024-08-26 09:48:40|191973.8|191848.8|191990.5|191865.5|191990.6|191865.6|191973.8|191848.8|3
1724665730000|2024-08-26 09:48:50|191988.8|191863.8|191964.6|191839.6|191990.3|191865.3|191964.6|191839.6|6
1724665740000|2024-08-26 09:49:00|191963.1|191838.1|191962.9|191837.9|191963.1|191838.1|191960.5|191835.5|12
1724665750000|2024-08-26 09:49:10|191961.4|191836.4|191993.8|191868.8|192003|191878|191959.5|191834.5|9
1724665760000|2024-08-26 09:49:20|191995.2|191870.2|192002.3|191877.3|192004.6|191879.6|191995.2|191870.2|7
1724665770000|2024-08-26 09:49:30|192003.4|191878.4|192039.7|191914.7|192041.2|191916.2|192003.4|191878.4|12
1724665780000|2024-08-26 09:49:40|192038.7|191913.7|192038.3|191913.3|192039.6|191914.6|192038.3|191913.3|9
1724665790000|2024-08-26 09:49:50|192039.8|191914.8|192038.4|191913.4|192039.8|191914.8|192038.4|191913.4|4
1724665800000|2024-08-26 09:50:00|192057.4|191932.4|192057.3|191932.3|192057.5|191932.5|192057.3|191932.3|3
1724665810000|2024-08-26 09:50:10|192061.4|191936.4|192061.5|191936.5|192061.5|191936.5|192058.6|191933.6|14
1724665820000|2024-08-26 09:50:20|192059.9|191934.9|192069.1|191944.1|192069.1|191944.1|192059.2|191934.2|5
1724665830000|2024-08-26 09:50:30|192069.3|191944.3|192069.7|191944.7|192069.7|191944.7|192069.3|191944.3|2
1724665850000|2024-08-26 09:50:50|192069.6|191944.6|192071.6|191946.6|192075.9|191950.9|192069.6|191944.6|3
1724665860000|2024-08-26 09:51:00|192076.5|191951.5|192079.1|191954.1|192079.1|191954.1|192076.5|191951.5|2
1724665870000|2024-08-26 09:51:10|192076.7|191951.7|192075.9|191950.9|192076.7|191951.7|192075.8|191950.8|4
1724665880000|2024-08-26 09:51:20|192090.3|191965.3|192090.7|191965.7|192092.9|191967.9|192090.3|191965.3|5
1724665890000|2024-08-26 09:51:30|192095.7|191970.7|192095.7|191970.7|192095.7|191970.7|192095.7|191970.7|1
1724665900000|2024-08-26 09:51:40|192083.1|191958.1|192070.3|191945.3|192083.1|191958.1|192070.3|191945.3|6
1724665920000|2024-08-26 09:52:00|192069|191944|192069.5|191944.5|192069.9|191944.9|192069|191944|3
1724665930000|2024-08-26 09:52:10|192070.3|191945.3|192080.8|191955.8|192087.5|191962.5|192069.8|191944.8|6
1724665940000|2024-08-26 09:52:20|192080.2|191955.2|192074.2|191949.2|192080.2|191955.2|192069.5|191944.5|10
1724665960000|2024-08-26 09:52:40|192075.8|191950.8|192071.9|191946.9|192075.8|191950.8|192071.9|191946.9|3
1724665970000|2024-08-26 09:52:50|192072.5|191947.5|192079.8|191954.8|192082.5|191957.5|192072.5|191947.5|16
1724665980000|2024-08-26 09:53:00|192082.5|191957.5|192084.8|191959.8|192087.1|191962.1|192078.1|191953.1|11
1724665990000|2024-08-26 09:53:10|192088|191963|192085.5|191960.5|192088|191963|192084.6|191959.6|3
1724666000000|2024-08-26 09:53:20|192084|191959|192084.6|191959.6|192085.1|191960.1|192084|191959|5
1724666010000|2024-08-26 09:53:30|192084.1|191959.1|192084.8|191959.8|192086|191961|192084.1|191959.1|6
1724666020000|2024-08-26 09:53:40|192086.5|191961.5|192089.9|191964.9|192099.6|191974.6|192086.3|191961.3|7
1724666040000|2024-08-26 09:54:00|192094.4|191969.4|192144.2|192019.2|192148.9|192023.9|192090.8|191965.8|9
1724666050000|2024-08-26 09:54:10|192145.1|192020.1|192148.2|192023.2|192152.1|192027.1|192145.1|192020.1|13
1724666060000|2024-08-26 09:54:20|192151.7|192026.7|192138.6|192013.6|192151.7|192026.7|192137.1|192012.1|16
1724666070000|2024-08-26 09:54:30|192136.9|192011.9|192119.6|191994.6|192149|192024|192119.6|191994.6|11
1724666080000|2024-08-26 09:54:40|192119.2|191994.2|192105.1|191980.1|192120.4|191995.4|192103.7|191978.7|13
1724666090000|2024-08-26 09:54:50|192107.3|191982.3|192107.4|191982.4|192108.6|191983.6|192105.7|191980.7|9
1724666100000|2024-08-26 09:55:00|192106.6|191981.6|192125.8|192000.8|192129.7|192004.7|192106.6|191981.6|19
1724666110000|2024-08-26 09:55:10|192124.7|191999.7|192129.2|192004.2|192130.1|192005.1|192124.7|191999.7|9
1724666120000|2024-08-26 09:55:20|192127.5|192002.5|192132.4|192007.4|192132.4|192007.4|192119|191994|20
1724666130000|2024-08-26 09:55:30|192132|192007|192132.4|192007.4|192134.1|192009.1|192131.6|192006.6|16
1724666140000|2024-08-26 09:55:40|192130.9|192005.9|192129.6|192004.6|192132.2|192007.2|192128.7|192003.7|14
1724666150000|2024-08-26 09:55:50|192129.3|192004.3|192130.4|192005.4|192131.9|192006.9|192129.3|192004.3|7
1724666160000|2024-08-26 09:56:00|192130.9|192005.9|192131.9|192006.9|192131.9|192006.9|192130.9|192005.9|4
1724666170000|2024-08-26 09:56:10|192131.3|192006.3|192129.4|192004.4|192131.3|192006.3|192129.1|192004.1|7
1724666180000|2024-08-26 09:56:20|192127.4|192002.4|192129.5|192004.5|192130.6|192005.6|192127.4|192002.4|6
1724666190000|2024-08-26 09:56:30|192131.6|192006.6|192133.7|192008.7|192136.1|192011.1|192129.6|192004.6|9
1724666200000|2024-08-26 09:56:40|192134.5|192009.5|192132.9|192007.9|192137.5|192012.5|192130|192005|11
1724666210000|2024-08-26 09:56:50|192132.4|192007.4|192135.4|192010.4|192140.6|192015.6|192131.7|192006.7|8
1724666220000|2024-08-26 09:57:00|192136|192011|192136.7|192011.7|192136.7|192011.7|192133.3|192008.3|4
1724666230000|2024-08-26 09:57:10|192136.8|192011.8|192138|192013|192138.6|192013.6|192135|192010|7
1724666240000|2024-08-26 09:57:20|192137.7|192012.7|192141.5|192016.5|192141.5|192016.5|192130.9|192005.9|22
1724666250000|2024-08-26 09:57:30|192138.8|192013.8|192139.3|192014.3|192140.6|192015.6|192137.4|192012.4|11
1724666260000|2024-08-26 09:57:40|192138.6|192013.6|192139.2|192014.2|192139.2|192014.2|192138.6|192013.6|2
1724666270000|2024-08-26 09:57:50|192137.6|192012.6|192141.1|192016.1|192143.4|192018.4|192137.6|192012.6|23
1724666280000|2024-08-26 09:58:00|192140.9|192015.9|192141.5|192016.5|192142.4|192017.4|192139.8|192014.8|9
1724666290000|2024-08-26 09:58:10|192139.3|192014.3|192138.3|192013.3|192140.3|192015.3|192137.4|192012.4|7
1724666300000|2024-08-26 09:58:20|192141.1|192016.1|192142.2|192017.2|192143.5|192018.5|192139.8|192014.8|13
1724666310000|2024-08-26 09:58:30|192140.4|192015.4|192166.9|192041.9|192168.9|192043.9|192140.4|192015.4|7
1724666320000|2024-08-26 09:58:40|192171.6|192046.6|192178.3|192053.3|192178.3|192053.3|192167.3|192042.3|17
1724666330000|2024-08-26 09:58:50|192176.6|192051.6|192176|192051|192177.2|192052.2|192174.2|192049.2|10
1724666340000|2024-08-26 09:59:00|192174.3|192049.3|192175.8|192050.8|192180|192055|192174.3|192049.3|14
1724666350000|2024-08-26 09:59:10|192174.4|192049.4|192178.1|192053.1|192179.7|192054.7|192174.4|192049.4|7
1724666360000|2024-08-26 09:59:20|192173.1|192048.1|192175.6|192050.6|192177.8|192052.8|192170.5|192045.5|14
1724666370000|2024-08-26 09:59:30|192173.8|192048.8|192171.7|192046.7|192175.2|192050.2|192166.2|192041.2|11
1724666380000|2024-08-26 09:59:40|192169.2|192044.2|192082|191957|192171.3|192046.3|192073.7|191948.7|18
1724666390000|2024-08-26 09:59:50|192079.6|191954.6|192074|191949|192079.6|191954.6|192069.7|191944.7|19
1724666400000|2024-08-26 10:00:00|192075|191950|192007.5|191882.5|192075|191950|192007.5|191882.5|29
1724666410000|2024-08-26 10:00:10|192009.5|191884.5|192017.2|191892.2|192022.1|191897.1|192009.5|191884.5|17
1724666420000|2024-08-26 10:00:20|192017.7|191892.7|191995.5|191870.5|192022.4|191897.4|191987.9|191862.9|23
1724666430000|2024-08-26 10:00:30|191996.4|191871.4|192023.5|191898.5|192025|191900|191983.5|191858.5|36
1724666440000|2024-08-26 10:00:40|192025.1|191900.1|192025.3|191900.3|192027.4|191902.4|192007.2|191882.2|28
1724666450000|2024-08-26 10:00:50|192024.3|191899.3|192026.4|191901.4|192028.5|191903.5|192023.3|191898.3|20
1724666460000|2024-08-26 10:01:00|192026.3|191901.3|192069.5|191944.5|192072.6|191947.6|192026.3|191901.3|22
1724666470000|2024-08-26 10:01:10|192070.9|191945.9|192075.1|191950.1|192107.7|191982.7|192070.9|191945.9|22
1724666480000|2024-08-26 10:01:20|192074.9|191949.9|192068.7|191943.7|192080|191955|192067.4|191942.4|14
1724666490000|2024-08-26 10:01:30|192068.5|191943.5|192074.7|191949.7|192076|191951|192053.2|191928.2|14
1724666500000|2024-08-26 10:01:40|192075.6|191950.6|192090.7|191965.7|192098.9|191973.9|192074.8|191949.8|17
1724666510000|2024-08-26 10:01:50|192089.8|191964.8|192055.5|191930.5|192091.6|191966.6|192047.5|191922.5|13
1724666520000|2024-08-26 10:02:00|192057.3|191932.3|192061.7|191936.7|192074.2|191949.2|192055.4|191930.4|25
1724666530000|2024-08-26 10:02:10|192062.8|191937.8|192092|191967|192103.8|191978.8|192062|191937|16
1724666540000|2024-08-26 10:02:20|192091.7|191966.7|192105.1|191980.1|192105.6|191980.6|192087.7|191962.7|26
1724666550000|2024-08-26 10:02:30|192105|191980|192080|191955|192105.2|191980.2|192075|191950|15
1724666560000|2024-08-26 10:02:40|192083.8|191958.8|192039|191914|192100.1|191975.1|192032.2|191907.2|27
1724666570000|2024-08-26 10:02:50|192045.9|191920.9|192051.9|191926.9|192055.6|191930.6|192041.3|191916.3|35
1724666580000|2024-08-26 10:03:00|192051.3|191926.3|192053.9|191928.9|192056.2|191931.2|192046.4|191921.4|38
1724666590000|2024-08-26 10:03:10|192052.1|191927.1|192039.6|191914.6|192053.5|191928.5|192037.9|191912.9|18
1724666600000|2024-08-26 10:03:20|192040.5|191915.5|192040.4|191915.4|192041.9|191916.9|192039.1|191914.1|7
1724666610000|2024-08-26 10:03:30|192042.2|191917.2|192047.6|191922.6|192047.6|191922.6|192039.9|191914.9|21
1724666620000|2024-08-26 10:03:40|192045.9|191920.9|192046.9|191921.9|192048.5|191923.5|192044.9|191919.9|23
1724666630000|2024-08-26 10:03:50|192044.7|191919.7|192049.8|191924.8|192050.5|191925.5|192043.4|191918.4|20
1724666640000|2024-08-26 10:04:00|192049.6|191924.6|192045.7|191920.7|192050.3|191925.3|192043.2|191918.2|35
1724666650000|2024-08-26 10:04:10|192044.6|191919.6|192046.7|191921.7|192048.2|191923.2|192043.4|191918.4|35
1724666660000|2024-08-26 10:04:20|192044.7|191919.7|192045.2|191920.2|192046.9|191921.9|192043.1|191918.1|39
1724666670000|2024-08-26 10:04:30|192044|191919|192046|191921|192048.3|191923.3|192043.3|191918.3|39
1724666680000|2024-08-26 10:04:40|192046.4|191921.4|192084.3|191959.3|192084.3|191959.3|192042.7|191917.7|33
1724666690000|2024-08-26 10:04:50|192080.6|191955.6|192059.5|191934.5|192080.6|191955.6|192059.5|191934.5|30
1724666700000|2024-08-26 10:05:00|192058.1|191933.1|192057.5|191932.5|192058.1|191933.1|192051.4|191926.4|36
1724666710000|2024-08-26 10:05:10|192057.2|191932.2|192049.1|191924.1|192071|191946|192049.1|191924.1|25
1724666720000|2024-08-26 10:05:20|192047|191922|192054.3|191929.3|192063.7|191938.7|192045.9|191920.9|23
1724666730000|2024-08-26 10:05:30|192060.5|191935.5|192089.9|191964.9|192090.6|191965.6|192058.4|191933.4|28
1724666740000|2024-08-26 10:05:40|192090.7|191965.7|192077.3|191952.3|192090.7|191965.7|192074.3|191949.3|35
1724666750000|2024-08-26 10:05:50|192076|191951|192117.7|191992.7|192123.6|191998.6|192070.2|191945.2|29
1724666760000|2024-08-26 10:06:00|192115.9|191990.9|192115|191990|192116.8|191991.8|192114.3|191989.3|15
1724666770000|2024-08-26 10:06:10|192115.7|191990.7|192077.8|191952.8|192116.3|191991.3|192074.2|191949.2|12
1724666780000|2024-08-26 10:06:20|192078|191953|192078|191953|192078|191953|192078|191953|1
1724666800000|2024-08-26 10:06:40|192079.5|191954.5|192038.5|191913.5|192079.5|191954.5|192035.9|191910.9|8
1724666810000|2024-08-26 10:06:50|192039.3|191914.3|192038.8|191913.8|192040.4|191915.4|192038.8|191913.8|6
1724666820000|2024-08-26 10:07:00|192037.5|191912.5|192037.1|191912.1|192039.2|191914.2|192036.7|191911.7|8
1724666830000|2024-08-26 10:07:10|192038.2|191913.2|192040.7|191915.7|192041.8|191916.8|192038.2|191913.2|5
1724666840000|2024-08-26 10:07:20|192039.8|191914.8|192037.4|191912.4|192040.8|191915.8|192037.4|191912.4|5
1724666850000|2024-08-26 10:07:30|192037.9|191912.9|192037.9|191912.9|192037.9|191912.9|192037.9|191912.9|1
1724666860000|2024-08-26 10:07:40|192036.3|191911.3|191962.8|191837.8|192036.3|191911.3|191962|191837|11
1724666870000|2024-08-26 10:07:50|191962.1|191837.1|191951.6|191826.6|191962.1|191837.1|191951.6|191826.6|5
1724666880000|2024-08-26 10:08:00|191951.3|191826.3|191947.8|191822.8|191951.3|191826.3|191947.8|191822.8|9
1724666890000|2024-08-26 10:08:10|191949.1|191824.1|191931.8|191806.8|191949.1|191824.1|191905.2|191780.2|19
1724666900000|2024-08-26 10:08:20|191932.4|191807.4|191932.6|191807.6|191933.5|191808.5|191931.8|191806.8|7
1724666910000|2024-08-26 10:08:30|191933.9|191808.9|191943.8|191818.8|191950.4|191825.4|191931.6|191806.6|16
1724666920000|2024-08-26 10:08:40|191945.9|191820.9|191936.5|191811.5|191945.9|191820.9|191934.3|191809.3|8
1724666930000|2024-08-26 10:08:50|191929.8|191804.8|191929.2|191804.2|191931.3|191806.3|191929.2|191804.2|6
1724666940000|2024-08-26 10:09:00|191915.8|191790.8|191923.1|191798.1|191924.6|191799.6|191915.8|191790.8|5
1724666950000|2024-08-26 10:09:10|191923.3|191798.3|191924.6|191799.6|191924.6|191799.6|191923.3|191798.3|3
1724666960000|2024-08-26 10:09:20|191924|191799|191923.7|191798.7|191925|191800|191923.7|191798.7|5
1724666970000|2024-08-26 10:09:30|191924.8|191799.8|191924.7|191799.7|191926.5|191801.5|191924.7|191799.7|9
1724666980000|2024-08-26 10:09:40|191925.8|191800.8|191927|191802|191929.3|191804.3|191925.3|191800.3|16
1724666990000|2024-08-26 10:09:50|191926.5|191801.5|191944.9|191819.9|191955.4|191830.4|191924.2|191799.2|6
1724667000000|2024-08-26 10:10:00|191950|191825|191935|191810|191953.6|191828.6|191934.7|191809.7|21
1724667010000|2024-08-26 10:10:10|191937.9|191812.9|191931.3|191806.3|191949.4|191824.4|191926.7|191801.7|22
1724667020000|2024-08-26 10:10:20|191931.6|191806.6|191930.8|191805.8|191933.4|191808.4|191927.9|191802.9|14
1724667030000|2024-08-26 10:10:30|191931.1|191806.1|191930.1|191805.1|191931.1|191806.1|191928|191803|12
1724667040000|2024-08-26 10:10:40|191930.4|191805.4|191928.8|191803.8|191932.7|191807.7|191926.1|191801.1|24
1724667050000|2024-08-26 10:10:50|191932|191807|191919.8|191794.8|191932|191807|191912.1|191787.1|21
1724667060000|2024-08-26 10:11:00|191921.8|191796.8|191920.3|191795.3|191921.8|191796.8|191920|191795|7
1724667070000|2024-08-26 10:11:10|191918.8|191793.8|191919.4|191794.4|191919.4|191794.4|191914.1|191789.1|15
1724667080000|2024-08-26 10:11:20|191919.7|191794.7|191918.5|191793.5|191919.7|191794.7|191917.5|191792.5|15
1724667090000|2024-08-26 10:11:30|191919.9|191794.9|191905.9|191780.9|191919.9|191794.9|191905.1|191780.1|10
1724667100000|2024-08-26 10:11:40|191905.2|191780.2|191901.7|191776.7|191905.2|191780.2|191892.1|191767.1|18
1724667110000|2024-08-26 10:11:50|191901.8|191776.8|191894.9|191769.9|191918.5|191793.5|191879.1|191754.1|24
1724667120000|2024-08-26 10:12:00|191895.7|191770.7|191895|191770|191896.3|191771.3|191894.3|191769.3|14
1724667130000|2024-08-26 10:12:10|191893.7|191768.7|191907.5|191782.5|191912|191787|191890.7|191765.7|19
1724667140000|2024-08-26 10:12:20|191907.6|191782.6|191919.8|191794.8|191923.7|191798.7|191906.8|191781.8|16
1724667150000|2024-08-26 10:12:30|191921.4|191796.4|191918.5|191793.5|191922.7|191797.7|191917.8|191792.8|12
1724667160000|2024-08-26 10:12:40|191920.4|191795.4|191920.7|191795.7|191920.7|191795.7|191918.6|191793.6|5
1724667170000|2024-08-26 10:12:50|191921.5|191796.5|191902.1|191777.1|191921.5|191796.5|191900.8|191775.8|9
1724667180000|2024-08-26 10:13:00|191902.5|191777.5|191903.8|191778.8|191904|191779|191900.8|191775.8|13
1724667190000|2024-08-26 10:13:10|191903.6|191778.6|191901.8|191776.8|191903.6|191778.6|191901.6|191776.6|9
1724667200000|2024-08-26 10:13:20|191903.2|191778.2|191880.2|191755.2|191909|191784|191880.2|191755.2|24
1724667210000|2024-08-26 10:13:30|191880.3|191755.3|191881.4|191756.4|191881.4|191756.4|191880.3|191755.3|2
1724667220000|2024-08-26 10:13:40|191881.8|191756.8|191881.8|191756.8|191881.8|191756.8|191881.8|191756.8|1
1724667230000|2024-08-26 10:13:50|191880.7|191755.7|191846.7|191721.7|191881.1|191756.1|191837|191712|17
1724667240000|2024-08-26 10:14:00|191848|191723|191848|191723|191848|191723|191848|191723|1
1724667250000|2024-08-26 10:14:10|191843.3|191718.3|191822.8|191697.8|191843.3|191718.3|191820.4|191695.4|13
1724667260000|2024-08-26 10:14:20|191822.7|191697.7|191822.8|191697.8|191823.3|191698.3|191822.7|191697.7|4
1724667270000|2024-08-26 10:14:30|191823.2|191698.2|191812.6|191687.6|191830.6|191705.6|191812.6|191687.6|35
1724667280000|2024-08-26 10:14:40|191811.8|191686.8|191830.9|191705.9|191835|191710|191808.6|191683.6|33
1724667290000|2024-08-26 10:14:50|191826.2|191701.2|191828.1|191703.1|191831|191706|191825.6|191700.6|33
1724667300000|2024-08-26 10:15:00|191828.3|191703.3|191817|191692|191829.3|191704.3|191814.5|191689.5|32
1724667310000|2024-08-26 10:15:10|191816.6|191691.6|191820.9|191695.9|191822.4|191697.4|191812.1|191687.1|31
1724667320000|2024-08-26 10:15:20|191820|191695|191784|191659|191821.6|191696.6|191779.6|191654.6|24
1724667330000|2024-08-26 10:15:30|191783.2|191658.2|191783.8|191658.8|191786|191661|191782|191657|27
1724667340000|2024-08-26 10:15:40|191785.4|191660.4|191788.2|191663.2|191789.9|191664.9|191784.8|191659.8|28
1724667350000|2024-08-26 10:15:50|191789.3|191664.3|191804.5|191679.5|191805.6|191680.6|191789.1|191664.1|21
1724667360000|2024-08-26 10:16:00|191801.3|191676.3|191801.6|191676.6|191803.4|191678.4|191799.3|191674.3|23
1724667370000|2024-08-26 10:16:10|191800.3|191675.3|191791.7|191666.7|191800.3|191675.3|191788.1|191663.1|25
1724667380000|2024-08-26 10:16:20|191790.9|191665.9|191790.4|191665.4|191791.6|191666.6|191789.8|191664.8|7
1724667390000|2024-08-26 10:16:30|191791.7|191666.7|191808.3|191683.3|191808.3|191683.3|191790.2|191665.2|8
1724667400000|2024-08-26 10:16:40|191808|191683|191805.6|191680.6|191808|191683|191805.6|191680.6|3
1724667410000|2024-08-26 10:16:50|191805.9|191680.9|191829.4|191704.4|191846.6|191721.6|191805.9|191680.9|7
1724667420000|2024-08-26 10:17:00|191828|191703|191826|191701|191828|191703|191823.2|191698.2|15
1724667430000|2024-08-26 10:17:10|191824.3|191699.3|191826|191701|191826.2|191701.2|191824.3|191699.3|4
1724667440000|2024-08-26 10:17:20|191825.8|191700.8|191819.3|191694.3|191826.1|191701.1|191819.3|191694.3|13
1724667450000|2024-08-26 10:17:30|191819.5|191694.5|191820|191695|191821.1|191696.1|191819.5|191694.5|4
1724667460000|2024-08-26 10:17:40|191819|191694|191792.7|191667.7|191819|191694|191784.9|191659.9|8
1724667470000|2024-08-26 10:17:50|191793.9|191668.9|191797.1|191672.1|191810.1|191685.1|191792.7|191667.7|21
1724667480000|2024-08-26 10:18:00|191793.7|191668.7|191797.7|191672.7|191797.7|191672.7|191793.7|191668.7|11
1724667490000|2024-08-26 10:18:10|191795.4|191670.4|191794.2|191669.2|191797.9|191672.9|191794.2|191669.2|22
1724667500000|2024-08-26 10:18:20|191794.1|191669.1|191799|191674|191799.2|191674.2|191794.1|191669.1|8
1724667510000|2024-08-26 10:18:30|191798.2|191673.2|191808.5|191683.5|191809.5|191684.5|191795|191670|30
1724667520000|2024-08-26 10:18:40|191809.3|191684.3|191826|191701|191830.3|191705.3|191808.4|191683.4|33
1724667530000|2024-08-26 10:18:50|191826.5|191701.5|191822.6|191697.6|191828.2|191703.2|191818.9|191693.9|34
1724667540000|2024-08-26 10:19:00|191823.3|191698.3|191804.1|191679.1|191824.1|191699.1|191803.2|191678.2|20
1724667550000|2024-08-26 10:19:10|191804.9|191679.9|191808.6|191683.6|191808.6|191683.6|191804.9|191679.9|4
1724667560000|2024-08-26 10:19:20|191808|191683|191806.7|191681.7|191809.1|191684.1|191806.6|191681.6|15
1724667570000|2024-08-26 10:19:30|191807.5|191682.5|191807.3|191682.3|191807.5|191682.5|191806.6|191681.6|3
1724667580000|2024-08-26 10:19:40|191806.9|191681.9|191803.3|191678.3|191808.7|191683.7|191803.3|191678.3|8
1724667590000|2024-08-26 10:19:50|191803.6|191678.6|191809.4|191684.4|191810|191685|191798.8|191673.8|13
1724667600000|2024-08-26 10:20:00|191809.7|191684.7|191808|191683|191809.7|191684.7|191808|191683|3
1724667610000|2024-08-26 10:20:10|191805.8|191680.8|191805.9|191680.9|191807.4|191682.4|191805.8|191680.8|4
1724667620000|2024-08-26 10:20:20|191806|191681|191806|191681|191806|191681|191806|191681|1
1724667630000|2024-08-26 10:20:30|191807.1|191682.1|191797|191672|191807.1|191682.1|191791.6|191666.6|10
1724667640000|2024-08-26 10:20:40|191795.6|191670.6|191806.2|191681.2|191808.2|191683.2|191795.6|191670.6|13
1724667650000|2024-08-26 10:20:50|191805.8|191680.8|191810.3|191685.3|191810.3|191685.3|191805.1|191680.1|16
1724667660000|2024-08-26 10:21:00|191812|191687|191889.3|191764.3|191889.3|191764.3|191812|191687|12
1724667680000|2024-08-26 10:21:20|191888.7|191763.7|191888.7|191763.7|191888.7|191763.7|191887.9|191762.9|3
1724667690000|2024-08-26 10:21:30|191888.2|191763.2|191888.1|191763.1|191888.2|191763.2|191888.1|191763.1|2
1724667700000|2024-08-26 10:21:40|191887.1|191762.1|191886.6|191761.6|191887.1|191762.1|191885.6|191760.6|3
1724667710000|2024-08-26 10:21:50|191887.7|191762.7|191885.7|191760.7|191887.7|191762.7|191885.6|191760.6|4
1724667720000|2024-08-26 10:22:00|191884.2|191759.2|191892.8|191767.8|191893|191768|191873.3|191748.3|13
1724667730000|2024-08-26 10:22:10|191893.5|191768.5|191893.4|191768.4|191893.5|191768.5|191893.4|191768.4|2
1724667740000|2024-08-26 10:22:20|191892.7|191767.7|191892.7|191767.7|191892.7|191767.7|191892.7|191767.7|1
1724667750000|2024-08-26 10:22:30|191892.9|191767.9|191892.9|191767.9|191892.9|191767.9|191892.9|191767.9|1
1724667760000|2024-08-26 10:22:40|191896.8|191771.8|191896.1|191771.1|191896.8|191771.8|191896.1|191771.1|3
1724667770000|2024-08-26 10:22:50|191886.1|191761.1|191875.3|191750.3|191886.1|191761.1|191865.2|191740.2|16
1724667780000|2024-08-26 10:23:00|191876.1|191751.1|191876.8|191751.8|191876.8|191751.8|191874.6|191749.6|6
1724667790000|2024-08-26 10:23:10|191877.5|191752.5|191881.1|191756.1|191882.9|191757.9|191877.5|191752.5|9
1724667800000|2024-08-26 10:23:20|191881.8|191756.8|191881.8|191756.8|191881.8|191756.8|191880.6|191755.6|6
1724667810000|2024-08-26 10:23:30|191881.1|191756.1|191881|191756|191881.7|191756.7|191880.6|191755.6|7
1724667820000|2024-08-26 10:23:40|191880.6|191755.6|191880.6|191755.6|191880.6|191755.6|191880.6|191755.6|1
1724667830000|2024-08-26 10:23:50|191880.2|191755.2|191880.9|191755.9|191884.9|191759.9|191880|191755|11
1724667840000|2024-08-26 10:24:00|191880.6|191755.6|191880.8|191755.8|191881.2|191756.2|191876.7|191751.7|4
1724667850000|2024-08-26 10:24:10|191882.1|191757.1|191882.2|191757.2|191883.4|191758.4|191882.1|191757.1|3
1724667860000|2024-08-26 10:24:20|191882|191757|191882|191757|191882|191757|191882|191757|1
1724667870000|2024-08-26 10:24:30|191882.2|191757.2|191882.2|191757.2|191882.2|191757.2|191882.2|191757.2|1
1724667880000|2024-08-26 10:24:40|191884.3|191759.3|191881.7|191756.7|191885.1|191760.1|191881.7|191756.7|6
1724667910000|2024-08-26 10:25:10|191877.7|191752.7|191846.6|191721.6|191877.7|191752.7|191828.7|191703.7|11
1724667920000|2024-08-26 10:25:20|191847.8|191722.8|191848.9|191723.9|191849.1|191724.1|191846.4|191721.4|11
1724667930000|2024-08-26 10:25:30|191849|191724|191844.8|191719.8|191849|191724|191844.8|191719.8|2
1724667940000|2024-08-26 10:25:40|191843.4|191718.4|191760.3|191635.3|191843.4|191718.4|191760.2|191635.2|28
1724667950000|2024-08-26 10:25:50|191761.3|191636.3|191768.6|191643.6|191771.7|191646.7|191761.3|191636.3|13
1724667960000|2024-08-26 10:26:00|191771.5|191646.5|191772.3|191647.3|191772.3|191647.3|191770.6|191645.6|4
1724667970000|2024-08-26 10:26:10|191771.5|191646.5|191768.7|191643.7|191771.5|191646.5|191767.8|191642.8|10
1724667980000|2024-08-26 10:26:20|191769.5|191644.5|191771.3|191646.3|191771.3|191646.3|191768.9|191643.9|5
1724667990000|2024-08-26 10:26:30|191770.9|191645.9|191741.1|191616.1|191770.9|191645.9|191741.1|191616.1|14
1724668000000|2024-08-26 10:26:40|191742.4|191617.4|191747.3|191622.3|191749.3|191624.3|191741.7|191616.7|13
1724668010000|2024-08-26 10:26:50|191748.9|191623.9|191757.2|191632.2|191757.7|191632.7|191746.5|191621.5|17
1724668020000|2024-08-26 10:27:00|191756|191631|191744.8|191619.8|191756|191631|191740.9|191615.9|11
1724668030000|2024-08-26 10:27:10|191743.1|191618.1|191744.4|191619.4|191744.4|191619.4|191743.1|191618.1|2
1724668040000|2024-08-26 10:27:20|191742.9|191617.9|191739.4|191614.4|191742.9|191617.9|191737.8|191612.8|6
1724668050000|2024-08-26 10:27:30|191740.4|191615.4|191742.6|191617.6|191749.4|191624.4|191736.6|191611.6|22
1724668060000|2024-08-26 10:27:40|191744.3|191619.3|191741.8|191616.8|191745|191620|191740.2|191615.2|11
1724668070000|2024-08-26 10:27:50|191740.8|191615.8|191760.9|191635.9|191760.9|191635.9|191732.1|191607.1|12
1724668080000|2024-08-26 10:28:00|191759.4|191634.4|191759.5|191634.5|191762.1|191637.1|191758.4|191633.4|14
1724668090000|2024-08-26 10:28:10|191760.9|191635.9|191735.8|191610.8|191761.3|191636.3|191735.8|191610.8|20
1724668100000|2024-08-26 10:28:20|191736.9|191611.9|191741.3|191616.3|191741.3|191616.3|191736.9|191611.9|10
1724668110000|2024-08-26 10:28:30|191740.8|191615.8|191740.7|191615.7|191740.8|191615.8|191737.4|191612.4|8
1724668120000|2024-08-26 10:28:40|191741.4|191616.4|191741.4|191616.4|191744.5|191619.5|191729.8|191604.8|16
1724668130000|2024-08-26 10:28:50|191743.8|191618.8|191742.8|191617.8|191743.8|191618.8|191742.8|191617.8|2
1724668140000|2024-08-26 10:29:00|191743.1|191618.1|191741.9|191616.9|191744.5|191619.5|191737.5|191612.5|11
1724668150000|2024-08-26 10:29:10|191744.2|191619.2|191743.5|191618.5|191744.2|191619.2|191743.5|191618.5|2
1724668160000|2024-08-26 10:29:20|191744.7|191619.7|191743.7|191618.7|191744.7|191619.7|191743.7|191618.7|2
1724668170000|2024-08-26 10:29:30|191744.7|191619.7|191744.6|191619.6|191744.7|191619.7|191743.5|191618.5|7
1724668180000|2024-08-26 10:29:40|191739.9|191614.9|191738.1|191613.1|191740|191615|191738.1|191613.1|3
1724668200000|2024-08-26 10:30:00|191742.8|191617.8|191731.3|191606.3|191745.2|191620.2|191730.3|191605.3|10
1724668210000|2024-08-26 10:30:10|191731.5|191606.5|191732.5|191607.5|191732.5|191607.5|191731.5|191606.5|2
1724668220000|2024-08-26 10:30:20|191733.8|191608.8|191737.5|191612.5|191737.5|191612.5|191732.5|191607.5|9
1724668230000|2024-08-26 10:30:30|191738.4|191613.4|191784.3|191659.3|191787.1|191662.1|191738.4|191613.4|19
1724668240000|2024-08-26 10:30:40|191785.7|191660.7|191786|191661|191787.4|191662.4|191783.9|191658.9|8
1724668250000|2024-08-26 10:30:50|191785.3|191660.3|191783.3|191658.3|191785.3|191660.3|191782.8|191657.8|6
1724668260000|2024-08-26 10:31:00|191782.4|191657.4|191779.1|191654.1|191782.6|191657.6|191772.8|191647.8|18
1724668270000|2024-08-26 10:31:10|191778.1|191653.1|191776.1|191651.1|191778.1|191653.1|191776.1|191651.1|4
1724668280000|2024-08-26 10:31:20|191774.8|191649.8|191775.6|191650.6|191775.7|191650.7|191774.3|191649.3|8
1724668290000|2024-08-26 10:31:30|191773.6|191648.6|191768.5|191643.5|191773.6|191648.6|191767.1|191642.1|12
1724668300000|2024-08-26 10:31:40|191769.5|191644.5|191812.5|191687.5|191830.5|191705.5|191769.5|191644.5|26
1724668310000|2024-08-26 10:31:50|191813.9|191688.9|191813.9|191688.9|191813.9|191688.9|191812.1|191687.1|6
1724668320000|2024-08-26 10:32:00|191813|191688|191814.1|191689.1|191814.1|191689.1|191813|191688|2
1724668330000|2024-08-26 10:32:10|191813|191688|191814.1|191689.1|191814.1|191689.1|191813|191688|2
1724668340000|2024-08-26 10:32:20|191815|191690|191811.8|191686.8|191815|191690|191805.2|191680.2|7
1724668350000|2024-08-26 10:32:30|191811|191686|191825.5|191700.5|191827.3|191702.3|191811|191686|10
1724668360000|2024-08-26 10:32:40|191824.3|191699.3|191819.9|191694.9|191830.7|191705.7|191819.9|191694.9|26
1724668370000|2024-08-26 10:32:50|191821.7|191696.7|191819.6|191694.6|191822.7|191697.7|191819.3|191694.3|23
1724668380000|2024-08-26 10:33:00|191818.4|191693.4|191821.6|191696.6|191823.1|191698.1|191818.4|191693.4|15
1724668390000|2024-08-26 10:33:10|191820.2|191695.2|191821.5|191696.5|191822.1|191697.1|191817.9|191692.9|22
1724668400000|2024-08-26 10:33:20|191818.3|191693.3|191819.4|191694.4|191822.2|191697.2|191817.2|191692.2|25
1724668410000|2024-08-26 10:33:30|191817.7|191692.7|191844|191719|191845.1|191720.1|191817.1|191692.1|21
1724668420000|2024-08-26 10:33:40|191844.8|191719.8|191751.9|191626.9|191844.8|191719.8|191747.7|191622.7|19
1724668430000|2024-08-26 10:33:50|191754.2|191629.2|191742.2|191617.2|191754.9|191629.9|191742.2|191617.2|9
1724668440000|2024-08-26 10:34:00|191742.4|191617.4|191738.3|191613.3|191745.2|191620.2|191735|191610|13
1724668450000|2024-08-26 10:34:10|191737.8|191612.8|191736.8|191611.8|191741|191616|191736.1|191611.1|6
1724668460000|2024-08-26 10:34:20|191739.4|191614.4|191744.5|191619.5|191763.5|191638.5|191739.4|191614.4|16
1724668470000|2024-08-26 10:34:30|191744.1|191619.1|191742|191617|191748.7|191623.7|191739.6|191614.6|17
1724668480000|2024-08-26 10:34:40|191742.7|191617.7|191741.1|191616.1|191744|191619|191740.9|191615.9|10
1724668490000|2024-08-26 10:34:50|191743.8|191618.8|191741.1|191616.1|191743.8|191618.8|191741.1|191616.1|2
1724668500000|2024-08-26 10:35:00|191742.9|191617.9|191778.2|191653.2|191778.5|191653.5|191740.6|191615.6|20
1724668510000|2024-08-26 10:35:10|191776.8|191651.8|191758.1|191633.1|191779.3|191654.3|191756.1|191631.1|7
1724668520000|2024-08-26 10:35:20|191759.2|191634.2|191756.3|191631.3|191760.6|191635.6|191756.3|191631.3|7
1724668530000|2024-08-26 10:35:30|191757.3|191632.3|191755.4|191630.4|191757.3|191632.3|191753.8|191628.8|5
1724668540000|2024-08-26 10:35:40|191756.3|191631.3|191756.3|191631.3|191756.3|191631.3|191756.3|191631.3|1
1724668550000|2024-08-26 10:35:50|191755.1|191630.1|191755.1|191630.1|191755.1|191630.1|191755.1|191630.1|1
1724668560000|2024-08-26 10:36:00|191756.5|191631.5|191757.6|191632.6|191757.6|191632.6|191756.5|191631.5|2
1724668570000|2024-08-26 10:36:10|191757.1|191632.1|191766.8|191641.8|191777|191652|191753.7|191628.7|23
1724668580000|2024-08-26 10:36:20|191768.6|191643.6|191759.3|191634.3|191768.6|191643.6|191758.3|191633.3|9
1724668590000|2024-08-26 10:36:30|191758.7|191633.7|191742.9|191617.9|191760.2|191635.2|191715|191590|12
1724668600000|2024-08-26 10:36:40|191743.6|191618.6|191777|191652|191779.4|191654.4|191743.6|191618.6|11
1724668610000|2024-08-26 10:36:50|191779.7|191654.7|191732.5|191607.5|191795.6|191670.6|191731.5|191606.5|10
1724668620000|2024-08-26 10:37:00|191731.7|191606.7|191726.3|191601.3|191731.7|191606.7|191725.4|191600.4|9
1724668630000|2024-08-26 10:37:10|191724.1|191599.1|191699.4|191574.4|191724.1|191599.1|191690.1|191565.1|10
1724668640000|2024-08-26 10:37:20|191700.2|191575.2|191704.9|191579.9|191707.6|191582.6|191699.8|191574.8|12
1724668650000|2024-08-26 10:37:30|191703.8|191578.8|191706.7|191581.7|191708.5|191583.5|191703.2|191578.2|12
1724668660000|2024-08-26 10:37:40|191705.7|191580.7|191699.6|191574.6|191705.7|191580.7|191699.6|191574.6|3
1724668670000|2024-08-26 10:37:50|191700.4|191575.4|191702.1|191577.1|191702.1|191577.1|191700.4|191575.4|2
1724668680000|2024-08-26 10:38:00|191703.7|191578.7|191699.2|191574.2|191707.1|191582.1|191699.2|191574.2|8
1724668690000|2024-08-26 10:38:10|191701.4|191576.4|191703.1|191578.1|191703.1|191578.1|191698.4|191573.4|8
1724668700000|2024-08-26 10:38:20|191702|191577|191725|191600|191730.8|191605.8|191702|191577|7
1724668710000|2024-08-26 10:38:30|191724.2|191599.2|191723|191598|191726.9|191601.9|191723|191598|5
1724668720000|2024-08-26 10:38:40|191725.3|191600.3|191721.4|191596.4|191725.6|191600.6|191720.7|191595.7|8
1724668730000|2024-08-26 10:38:50|191720.7|191595.7|191728.7|191603.7|191729.4|191604.4|191720.7|191595.7|7
1724668740000|2024-08-26 10:39:00|191729|191604|191729.6|191604.6|191731.6|191606.6|191729|191604|6
1724668750000|2024-08-26 10:39:10|191731.6|191606.6|191734.8|191609.8|191734.8|191609.8|191728.6|191603.6|13
1724668760000|2024-08-26 10:39:20|191735.3|191610.3|191721.8|191596.8|191735.3|191610.3|191721.3|191596.3|8
1724668770000|2024-08-26 10:39:30|191722.1|191597.1|191723.9|191598.9|191725.7|191600.7|191722.1|191597.1|6
1724668780000|2024-08-26 10:39:40|191723.1|191598.1|191676.4|191551.4|191723.1|191598.1|191670.6|191545.6|7
1724668790000|2024-08-26 10:39:50|191671.6|191546.6|191663.8|191538.8|191671.6|191546.6|191661.2|191536.2|7
1724668800000|2024-08-26 10:40:00|191664.2|191539.2|191664.3|191539.3|191665.5|191540.5|191663.1|191538.1|9
1724668810000|2024-08-26 10:40:10|191665.4|191540.4|191678.8|191553.8|191685.7|191560.7|191665.4|191540.4|10
1724668820000|2024-08-26 10:40:20|191687.8|191562.8|191678.9|191553.9|191687.8|191562.8|191677.1|191552.1|7
1724668830000|2024-08-26 10:40:30|191677.7|191552.7|191672.5|191547.5|191677.7|191552.7|191672.5|191547.5|2
1724668840000|2024-08-26 10:40:40|191671.6|191546.6|191678.4|191553.4|191679.1|191554.1|191671.6|191546.6|8
1724668850000|2024-08-26 10:40:50|191676|191551|191672.9|191547.9|191676|191551|191666.5|191541.5|12
1724668860000|2024-08-26 10:41:00|191670.9|191545.9|191670|191545|191671.4|191546.4|191669.8|191544.8|6
1724668870000|2024-08-26 10:41:10|191669.1|191544.1|191661.7|191536.7|191669.1|191544.1|191661.7|191536.7|5
1724668880000|2024-08-26 10:41:20|191657.2|191532.2|191653.8|191528.8|191657.2|191532.2|191651|191526|12
1724668890000|2024-08-26 10:41:30|191652.9|191527.9|191655.8|191530.8|191655.8|191530.8|191652.9|191527.9|4
1724668900000|2024-08-26 10:41:40|191654.2|191529.2|191653.7|191528.7|191658.1|191533.1|191653.6|191528.6|6
1724668910000|2024-08-26 10:41:50|191653.1|191528.1|191653.6|191528.6|191653.6|191528.6|191653.1|191528.1|2
1724668920000|2024-08-26 10:42:00|191653.1|191528.1|191655.3|191530.3|191655.3|191530.3|191653.1|191528.1|5
1724668930000|2024-08-26 10:42:10|191653.6|191528.6|191614.6|191489.6|191655.1|191530.1|191609.1|191484.1|19
1724668940000|2024-08-26 10:42:20|191614.5|191489.5|191609.6|191484.6|191614.5|191489.5|191609.6|191484.6|5
1724668950000|2024-08-26 10:42:30|191611.9|191486.9|191595.9|191470.9|191612.9|191487.9|191595.9|191470.9|6
1724668960000|2024-08-26 10:42:40|191594.8|191469.8|191595.9|191470.9|191595.9|191470.9|191594.8|191469.8|4
1724668970000|2024-08-26 10:42:50|191594.8|191469.8|191601.7|191476.7|191601.7|191476.7|191594.8|191469.8|6
1724668980000|2024-08-26 10:43:00|191602.9|191477.9|191613.3|191488.3|191616.8|191491.8|191601.7|191476.7|18
1724668990000|2024-08-26 10:43:10|191619.3|191494.3|191605.2|191480.2|191619.3|191494.3|191605.2|191480.2|6
1724669000000|2024-08-26 10:43:20|191606.2|191481.2|191598.6|191473.6|191606.2|191481.2|191590.9|191465.9|8
1724669010000|2024-08-26 10:43:30|191599.8|191474.8|191601.6|191476.6|191601.7|191476.7|191599.8|191474.8|3
1724669020000|2024-08-26 10:43:40|191602.2|191477.2|191633.3|191508.3|191648.5|191523.5|191601.7|191476.7|14
1724669030000|2024-08-26 10:43:50|191634.1|191509.1|191634.6|191509.6|191636.2|191511.2|191634.1|191509.1|7
1724669040000|2024-08-26 10:44:00|191634.2|191509.2|191642.4|191517.4|191649.8|191524.8|191629.9|191504.9|15
1724669050000|2024-08-26 10:44:10|191646.4|191521.4|191599.6|191474.6|191646.4|191521.4|191595.2|191470.2|9
1724669060000|2024-08-26 10:44:20|191601.9|191476.9|191600|191475|191602.3|191477.3|191600|191475|4
1724669070000|2024-08-26 10:44:30|191600.9|191475.9|191600.1|191475.1|191600.9|191475.9|191600.1|191475.1|2
1724669080000|2024-08-26 10:44:40|191604.1|191479.1|191621.9|191496.9|191624.1|191499.1|191600.2|191475.2|14
1724669090000|2024-08-26 10:44:50|191623.7|191498.7|191622.3|191497.3|191623.9|191498.9|191621.9|191496.9|11
1724669100000|2024-08-26 10:45:00|191623.9|191498.9|191608.5|191483.5|191623.9|191498.9|191608.5|191483.5|16
1724669110000|2024-08-26 10:45:10|191612.6|191487.6|191608.1|191483.1|191612.6|191487.6|191607.5|191482.5|8
1724669120000|2024-08-26 10:45:20|191609.3|191484.3|191630.7|191505.7|191637.1|191512.1|191609.3|191484.3|15
1724669130000|2024-08-26 10:45:30|191629.9|191504.9|191626.4|191501.4|191629.9|191504.9|191626.4|191501.4|18
1724669140000|2024-08-26 10:45:40|191628.1|191503.1|191630.8|191505.8|191634.1|191509.1|191626.8|191501.8|14
1724669150000|2024-08-26 10:45:50|191632.2|191507.2|191666|191541|191666|191541|191628.8|191503.8|13
1724669160000|2024-08-26 10:46:00|191664.4|191539.4|191665|191540|191666.6|191541.6|191664.4|191539.4|18
1724669170000|2024-08-26 10:46:10|191664.8|191539.8|191664.8|191539.8|191666.8|191541.8|191664.8|191539.8|3
1724669180000|2024-08-26 10:46:20|191663.3|191538.3|191663.3|191538.3|191663.3|191538.3|191663.3|191538.3|1
1724669190000|2024-08-26 10:46:30|191664|191539|191664|191539|191664|191539|191664|191539|1
1724669200000|2024-08-26 10:46:40|191669.4|191544.4|191663.8|191538.8|191669.4|191544.4|191663.8|191538.8|2
1724669210000|2024-08-26 10:46:50|191664.8|191539.8|191674.3|191549.3|191674.3|191549.3|191664.8|191539.8|3
1724669220000|2024-08-26 10:47:00|191677.3|191552.3|191720.8|191595.8|191721.6|191596.6|191677.3|191552.3|11
1724669230000|2024-08-26 10:47:10|191719.9|191594.9|191719.3|191594.3|191724.2|191599.2|191717.2|191592.2|16
1724669240000|2024-08-26 10:47:20|191717.9|191592.9|191707|191582|191719.2|191594.2|191703.5|191578.5|9
1724669250000|2024-08-26 10:47:30|191705.2|191580.2|191683.6|191558.6|191708|191583|191682.8|191557.8|16
1724669260000|2024-08-26 10:47:40|191684.6|191559.6|191691.4|191566.4|191692|191567|191684.6|191559.6|9
1724669270000|2024-08-26 10:47:50|191690.7|191565.7|191687|191562|191690.7|191565.7|191686.5|191561.5|7
1724669280000|2024-08-26 10:48:00|191686|191561|191685.2|191560.2|191704.6|191579.6|191684|191559|15
1724669290000|2024-08-26 10:48:10|191683.7|191558.7|191686.3|191561.3|191690|191565|191670.1|191545.1|14
1724669300000|2024-08-26 10:48:20|191686.6|191561.6|191693.1|191568.1|191693.2|191568.2|191686.3|191561.3|10
1724669310000|2024-08-26 10:48:30|191692.6|191567.6|191692.9|191567.9|191695.4|191570.4|191691.3|191566.3|16
1724669320000|2024-08-26 10:48:40|191696.7|191571.7|191708.8|191583.8|191710.9|191585.9|191693.3|191568.3|25
1724669330000|2024-08-26 10:48:50|191707.6|191582.6|191737.2|191612.2|191747|191622|191707.6|191582.6|19
1724669340000|2024-08-26 10:49:00|191733.2|191608.2|191706.7|191581.7|191736.5|191611.5|191705|191580|12
1724669350000|2024-08-26 10:49:10|191707.6|191582.6|191713.3|191588.3|191716.5|191591.5|191707.6|191582.6|5
1724669360000|2024-08-26 10:49:20|191715.5|191590.5|191711.9|191586.9|191716.9|191591.9|191711.9|191586.9|5
1724669370000|2024-08-26 10:49:30|191714.5|191589.5|191713.1|191588.1|191714.5|191589.5|191713.1|191588.1|3
1724669380000|2024-08-26 10:49:40|191713.4|191588.4|191715.1|191590.1|191715.1|191590.1|191713.4|191588.4|2
1724669390000|2024-08-26 10:49:50|191714.6|191589.6|191736.1|191611.1|191740.8|191615.8|191714.6|191589.6|15
1724669400000|2024-08-26 10:50:00|191734.4|191609.4|191733.7|191608.7|191736.6|191611.6|191729.7|191604.7|20
1724669410000|2024-08-26 10:50:10|191736.1|191611.1|191731.9|191606.9|191738.2|191613.2|191729.6|191604.6|26
1724669420000|2024-08-26 10:50:20|191735.3|191610.3|191673|191548|191735.3|191610.3|191671.2|191546.2|27
1724669430000|2024-08-26 10:50:30|191673.4|191548.4|191661.7|191536.7|191673.4|191548.4|191660.4|191535.4|14
1724669440000|2024-08-26 10:50:40|191664.1|191539.1|191665.6|191540.6|191667.2|191542.2|191660.3|191535.3|7
1724669450000|2024-08-26 10:50:50|191664.9|191539.9|191664.9|191539.9|191664.9|191539.9|191664.9|191539.9|1
1724669470000|2024-08-26 10:51:10|191662.8|191537.8|191663.8|191538.8|191666.7|191541.7|191662.8|191537.8|9
1724669480000|2024-08-26 10:51:20|191667.5|191542.5|191657.4|191532.4|191667.5|191542.5|191657.4|191532.4|12
1724669490000|2024-08-26 10:51:30|191647.2|191522.2|191645.6|191520.6|191668.5|191543.5|191643.5|191518.5|19
1724669500000|2024-08-26 10:51:40|191644.5|191519.5|191624.9|191499.9|191646.8|191521.8|191624.3|191499.3|15
1724669510000|2024-08-26 10:51:50|191620.9|191495.9|191616.8|191491.8|191620.9|191495.9|191599|191474|16
1724669520000|2024-08-26 10:52:00|191617.7|191492.7|191605.8|191480.8|191617.7|191492.7|191602.1|191477.1|6
1724669530000|2024-08-26 10:52:10|191602.1|191477.1|191610.8|191485.8|191613.8|191488.8|191600.7|191475.7|15
1724669540000|2024-08-26 10:52:20|191614.7|191489.7|191613.4|191488.4|191619.4|191494.4|191613.4|191488.4|5
1724669550000|2024-08-26 10:52:30|191616|191491|191616|191491|191616|191491|191616|191491|1
1724669560000|2024-08-26 10:52:40|191618.9|191493.9|191629.5|191504.5|191633|191508|191618.9|191493.9|3
1724669570000|2024-08-26 10:52:50|191628.6|191503.6|191687.9|191562.9|191703.3|191578.3|191628.6|191503.6|28
1724669580000|2024-08-26 10:53:00|191690.2|191565.2|191721.6|191596.6|191725.4|191600.4|191688.7|191563.7|9
1724669590000|2024-08-26 10:53:10|191723.8|191598.8|191749.9|191624.9|191752.9|191627.9|191717.3|191592.3|19
1724669600000|2024-08-26 10:53:20|191744.6|191619.6|191731.1|191606.1|191744.6|191619.6|191727|191602|12
1724669610000|2024-08-26 10:53:30|191730.1|191605.1|191731.3|191606.3|191735.8|191610.8|191724.7|191599.7|7
1724669620000|2024-08-26 10:53:40|191725.6|191600.6|191729|191604|191734.2|191609.2|191725.6|191600.6|8
1724669630000|2024-08-26 10:53:50|191735.7|191610.7|191679.1|191554.1|191735.7|191610.7|191678.1|191553.1|13
1724669640000|2024-08-26 10:54:00|191672|191547|191677.3|191552.3|191677.4|191552.4|191664.7|191539.7|7
1724669650000|2024-08-26 10:54:10|191676.4|191551.4|191676.5|191551.5|191679.3|191554.3|191671.4|191546.4|10
1724669660000|2024-08-26 10:54:20|191675.4|191550.4|191674.5|191549.5|191675.4|191550.4|191674.5|191549.5|2
1724669680000|2024-08-26 10:54:40|191672.4|191547.4|191668.2|191543.2|191672.4|191547.4|191668.2|191543.2|2
1724669690000|2024-08-26 10:54:50|191671.3|191546.3|191675.7|191550.7|191680.6|191555.6|191667.8|191542.8|8
1724669700000|2024-08-26 10:55:00|191677.4|191552.4|191679.3|191554.3|191682.6|191557.6|191672.5|191547.5|13
1724669710000|2024-08-26 10:55:10|191680.3|191555.3|191670.8|191545.8|191682.9|191557.9|191670.8|191545.8|8
1724669720000|2024-08-26 10:55:20|191671.9|191546.9|191670.2|191545.2|191676.6|191551.6|191668.8|191543.8|9
1724669730000|2024-08-26 10:55:30|191671.9|191546.9|191655.8|191530.8|191671.9|191546.9|191649.3|191524.3|20
1724669740000|2024-08-26 10:55:40|191657.7|191532.7|191655.7|191530.7|191657.9|191532.9|191655.7|191530.7|4
1724669750000|2024-08-26 10:55:50|191656.9|191531.9|191650.6|191525.6|191656.9|191531.9|191649|191524|31
1724669760000|2024-08-26 10:56:00|191651.5|191526.5|191666.3|191541.3|191666.3|191541.3|191650.1|191525.1|12
1724669770000|2024-08-26 10:56:10|191664.8|191539.8|191662.2|191537.2|191668.3|191543.3|191662.2|191537.2|10
1724669780000|2024-08-26 10:56:20|191663.9|191538.9|191667.3|191542.3|191668|191543|191663.9|191538.9|5
1724669790000|2024-08-26 10:56:30|191668.3|191543.3|191667.5|191542.5|191672.5|191547.5|191667.5|191542.5|7
1724669800000|2024-08-26 10:56:40|191670|191545|191668.3|191543.3|191671.8|191546.8|191667.8|191542.8|6
1724669810000|2024-08-26 10:56:50|191669.2|191544.2|191667.8|191542.8|191669.2|191544.2|191667.8|191542.8|3
1724669820000|2024-08-26 10:57:00|191668.9|191543.9|191672.1|191547.1|191672.1|191547.1|191667.9|191542.9|3
1724669830000|2024-08-26 10:57:10|191665.9|191540.9|191662.1|191537.1|191667.3|191542.3|191662|191537|12
1724669840000|2024-08-26 10:57:20|191662|191537|191670.8|191545.8|191670.8|191545.8|191662|191537|9
1724669850000|2024-08-26 10:57:30|191669.4|191544.4|191670.6|191545.6|191670.6|191545.6|191669.4|191544.4|2
1724669860000|2024-08-26 10:57:40|191669.6|191544.6|191671.4|191546.4|191673.2|191548.2|191667.6|191542.6|15
1724669870000|2024-08-26 10:57:50|191669.4|191544.4|191667.2|191542.2|191672|191547|191667.1|191542.1|9
1724669880000|2024-08-26 10:58:00|191667.8|191542.8|191671|191546|191671|191546|191667.8|191542.8|3
1724669890000|2024-08-26 10:58:10|191671.9|191546.9|191670.9|191545.9|191671.9|191546.9|191670.9|191545.9|2
1724669900000|2024-08-26 10:58:20|191672.5|191547.5|191667.3|191542.3|191674.1|191549.1|191659.4|191534.4|12
1724669910000|2024-08-26 10:58:30|191666.7|191541.7|191711.2|191586.2|191718.3|191593.3|191666.7|191541.7|28
1724669920000|2024-08-26 10:58:40|191710.2|191585.2|191747.2|191622.2|191767.7|191642.7|191709.7|191584.7|26
1724669930000|2024-08-26 10:58:50|191749.1|191624.1|191759.8|191634.8|191765.6|191640.6|191749.1|191624.1|13
1724669940000|2024-08-26 10:59:00|191762.6|191637.6|191754.5|191629.5|191767|191642|191752.7|191627.7|15
1724669950000|2024-08-26 10:59:10|191756.1|191631.1|191752.2|191627.2|191758.3|191633.3|191752.2|191627.2|9
1724669960000|2024-08-26 10:59:20|191754.2|191629.2|191752.9|191627.9|191757.3|191632.3|191752.7|191627.7|5
1724669970000|2024-08-26 10:59:30|191752.8|191627.8|191751.8|191626.8|191756.6|191631.6|191751.8|191626.8|5
1724669980000|2024-08-26 10:59:40|191754.2|191629.2|191749.3|191624.3|191754.2|191629.2|191749.3|191624.3|16
1724669990000|2024-08-26 10:59:50|191750.4|191625.4|191750.4|191625.4|191750.4|191625.4|191739|191614|17
1724670000000|2024-08-26 11:00:00|191749.6|191624.6|191748.8|191623.8|191750.5|191625.5|191748.8|191623.8|3
1724670010000|2024-08-26 11:00:10|191747.9|191622.9|191732.6|191607.6|191748.6|191623.6|191732.6|191607.6|15
1724670020000|2024-08-26 11:00:20|191732.3|191607.3|191717.8|191592.8|191732.3|191607.3|191715.4|191590.4|6
1724670030000|2024-08-26 11:00:30|191715.3|191590.3|191713.7|191588.7|191715.3|191590.3|191713.7|191588.7|4
1724670040000|2024-08-26 11:00:40|191713|191588|191695.9|191570.9|191713|191588|191695.4|191570.4|13
1724670050000|2024-08-26 11:00:50|191694.2|191569.2|191693.8|191568.8|191694.2|191569.2|191690.5|191565.5|12
1724670060000|2024-08-26 11:01:00|191691.1|191566.1|191660.2|191535.2|191691.1|191566.1|191660.2|191535.2|7
1724670070000|2024-08-26 11:01:10|191664.8|191539.8|191667.3|191542.3|191673.7|191548.7|191656.6|191531.6|9
1724670080000|2024-08-26 11:01:20|191667.7|191542.7|191670.3|191545.3|191670.3|191545.3|191667.7|191542.7|2
1724670090000|2024-08-26 11:01:30|191670.9|191545.9|191670.9|191545.9|191670.9|191545.9|191670.9|191545.9|1
1724670100000|2024-08-26 11:01:40|191671|191546|191671|191546|191671|191546|191671|191546|1
1724670110000|2024-08-26 11:01:50|191671.5|191546.5|191673.5|191548.5|191673.5|191548.5|191671.5|191546.5|2
1724670120000|2024-08-26 11:02:00|191672.8|191547.8|191675.5|191550.5|191685.7|191560.7|191672.8|191547.8|8
1724670130000|2024-08-26 11:02:10|191673.7|191548.7|191683|191558|191683|191558|191673.7|191548.7|8
1724670140000|2024-08-26 11:02:20|191681.3|191556.3|191657.8|191532.8|191681.3|191556.3|191654.3|191529.3|10
1724670150000|2024-08-26 11:02:30|191658|191533|191650.5|191525.5|191658|191533|191650.5|191525.5|6
1724670160000|2024-08-26 11:02:40|191647.7|191522.7|191655.9|191530.9|191655.9|191530.9|191647.7|191522.7|4
1724670170000|2024-08-26 11:02:50|191656.9|191531.9|191654.9|191529.9|191656.9|191531.9|191654.9|191529.9|4
1724670180000|2024-08-26 11:03:00|191657|191532|191660.1|191535.1|191662.6|191537.6|191655.1|191530.1|9
1724670190000|2024-08-26 11:03:10|191662.3|191537.3|191649.9|191524.9|191663.5|191538.5|191649.9|191524.9|6
1724670200000|2024-08-26 11:03:20|191647.9|191522.9|191645|191520|191647.9|191522.9|191644|191519|6
1724670210000|2024-08-26 11:03:30|191647|191522|191647.2|191522.2|191647.2|191522.2|191645.1|191520.1|3
1724670220000|2024-08-26 11:03:40|191645.7|191520.7|191646.8|191521.8|191646.8|191521.8|191645.7|191520.7|3
1724670230000|2024-08-26 11:03:50|191655|191530|191679|191554|191683.4|191558.4|191651.2|191526.2|11
1724670240000|2024-08-26 11:04:00|191679.5|191554.5|191655.6|191530.6|191679.5|191554.5|191654.9|191529.9|12
1724670250000|2024-08-26 11:04:10|191655.3|191530.3|191657.4|191532.4|191657.4|191532.4|191652.6|191527.6|12
1724670260000|2024-08-26 11:04:20|191655.7|191530.7|191655.8|191530.8|191657.8|191532.8|191655.7|191530.7|3
1724670270000|2024-08-26 11:04:30|191664.3|191539.3|191664.3|191539.3|191664.3|191539.3|191664.3|191539.3|1
1724670280000|2024-08-26 11:04:40|191664.8|191539.8|191657.5|191532.5|191664.8|191539.8|191656.5|191531.5|7
1724670290000|2024-08-26 11:04:50|191659.5|191534.5|191672.3|191547.3|191672.7|191547.7|191657|191532|8
1724670300000|2024-08-26 11:05:00|191673.9|191548.9|191672.5|191547.5|191673.9|191548.9|191672.5|191547.5|2
1724670310000|2024-08-26 11:05:10|191673.1|191548.1|191674.1|191549.1|191674.1|191549.1|191673.1|191548.1|4
1724670320000|2024-08-26 11:05:20|191673|191548|191680.2|191555.2|191681.8|191556.8|191672.9|191547.9|9
1724670330000|2024-08-26 11:05:30|191681.7|191556.7|191681.7|191556.7|191681.7|191556.7|191677.6|191552.6|4
1724670340000|2024-08-26 11:05:40|191682.6|191557.6|191727.9|191602.9|191727.9|191602.9|191682.6|191557.6|16
1724670350000|2024-08-26 11:05:50|191732.3|191607.3|191745.5|191620.5|191745.5|191620.5|191732.3|191607.3|2
1724670360000|2024-08-26 11:06:00|191744.6|191619.6|191755.5|191630.5|191755.5|191630.5|191744|191619|4
1724670370000|2024-08-26 11:06:10|191754.3|191629.3|191753.1|191628.1|191755.4|191630.4|191752.9|191627.9|8
1724670380000|2024-08-26 11:06:20|191754.1|191629.1|191737.8|191612.8|191756.5|191631.5|191728.1|191603.1|15
1724670390000|2024-08-26 11:06:30|191740|191615|191741.3|191616.3|191743|191618|191738.1|191613.1|6
1724670400000|2024-08-26 11:06:40|191742.4|191617.4|191751.3|191626.3|191753.6|191628.6|191742.4|191617.4|10
1724670410000|2024-08-26 11:06:50|191752.7|191627.7|191743|191618|191763.2|191638.2|191742.5|191617.5|12
1724670420000|2024-08-26 11:07:00|191743.4|191618.4|191743.6|191618.6|191746.2|191621.2|191742.2|191617.2|13
1724670430000|2024-08-26 11:07:10|191746|191621|191742.8|191617.8|191746|191621|191742.8|191617.8|4
1724670440000|2024-08-26 11:07:20|191745.9|191620.9|191739.6|191614.6|191745.9|191620.9|191739.6|191614.6|4
1724670450000|2024-08-26 11:07:30|191739|191614|191727.9|191602.9|191739|191614|191727.9|191602.9|3
1724670470000|2024-08-26 11:07:50|191728.8|191603.8|191727.9|191602.9|191728.8|191603.8|191727.9|191602.9|2
1724670480000|2024-08-26 11:08:00|191728.6|191603.6|191724.7|191599.7|191728.6|191603.6|191722.3|191597.3|6
1724670490000|2024-08-26 11:08:10|191723.9|191598.9|191723.9|191598.9|191723.9|191598.9|191723.9|191598.9|1
1724670500000|2024-08-26 11:08:20|191723|191598|191706.5|191581.5|191723|191598|191704.2|191579.2|8
1724670510000|2024-08-26 11:08:30|191705.1|191580.1|191682.7|191557.7|191705.1|191580.1|191680.7|191555.7|5
1724670520000|2024-08-26 11:08:40|191681.7|191556.7|191663.9|191538.9|191681.7|191556.7|191661.3|191536.3|7
1724670530000|2024-08-26 11:08:50|191663.8|191538.8|191688|191563|191688|191563|191663.8|191538.8|4
1724670540000|2024-08-26 11:09:00|191687.6|191562.6|191713.7|191588.7|191713.9|191588.9|191687.6|191562.6|13
1724670550000|2024-08-26 11:09:10|191713.5|191588.5|191717.7|191592.7|191718.1|191593.1|191713.2|191588.2|8
1724670560000|2024-08-26 11:09:20|191719.2|191594.2|191716.2|191591.2|191719.2|191594.2|191715.6|191590.6|9
1724670570000|2024-08-26 11:09:30|191716.3|191591.3|191789.8|191664.8|191810.7|191685.7|191715.8|191590.8|22
1724670580000|2024-08-26 11:09:40|191788|191663|191785.4|191660.4|191792.8|191667.8|191783.4|191658.4|27
1724670590000|2024-08-26 11:09:50|191783.8|191658.8|191785.3|191660.3|191786.1|191661.1|191783.2|191658.2|10
1724670600000|2024-08-26 11:10:00|191784.6|191659.6|191784.6|191659.6|191784.6|191659.6|191784.6|191659.6|1
1724670610000|2024-08-26 11:10:10|191786.2|191661.2|191784.5|191659.5|191798.4|191673.4|191784.5|191659.5|17
1724670620000|2024-08-26 11:10:20|191783.2|191658.2|191779.2|191654.2|191784.7|191659.7|191778.9|191653.9|15
1724670630000|2024-08-26 11:10:30|191781|191656|191776.3|191651.3|191783.7|191658.7|191776.3|191651.3|5
1724670640000|2024-08-26 11:10:40|191778|191653|191784.5|191659.5|191786.4|191661.4|191778|191653|9
1724670650000|2024-08-26 11:10:50|191782.9|191657.9|191743.4|191618.4|191782.9|191657.9|191741.8|191616.8|11
1724670660000|2024-08-26 11:11:00|191743.6|191618.6|191741.9|191616.9|191743.6|191618.6|191741.9|191616.9|6
1724670670000|2024-08-26 11:11:10|191742.4|191617.4|191742.3|191617.3|191743|191618|191742.3|191617.3|4
1724670680000|2024-08-26 11:11:20|191743.9|191618.9|191741.9|191616.9|191743.9|191618.9|191738.8|191613.8|9
1724670690000|2024-08-26 11:11:30|191739.6|191614.6|191734.4|191609.4|191739.6|191614.6|191730.2|191605.2|6
1724670700000|2024-08-26 11:11:40|191732.1|191607.1|191714.1|191589.1|191733.2|191608.2|191714.1|191589.1|11
1724670710000|2024-08-26 11:11:50|191714.4|191589.4|191716.2|191591.2|191717.9|191592.9|191695|191570|12
1724670720000|2024-08-26 11:12:00|191715.9|191590.9|191695.4|191570.4|191716.1|191591.1|191695.2|191570.2|9
1724670730000|2024-08-26 11:12:10|191693|191568|191692|191567|191697.5|191572.5|191692|191567|7
1724670740000|2024-08-26 11:12:20|191694.1|191569.1|191694.1|191569.1|191694.1|191569.1|191689|191564|10
1724670750000|2024-08-26 11:12:30|191694.9|191569.9|191695.3|191570.3|191703.5|191578.5|191694.9|191569.9|7
1724670760000|2024-08-26 11:12:40|191694.5|191569.5|191689.2|191564.2|191694.8|191569.8|191689|191564|14
1724670770000|2024-08-26 11:12:50|191688.4|191563.4|191692.9|191567.9|191698.7|191573.7|191688.4|191563.4|13
1724670780000|2024-08-26 11:13:00|191692.4|191567.4|191679.7|191554.7|191693.7|191568.7|191668.7|191543.7|19
1724670790000|2024-08-26 11:13:10|191679|191554|191691.3|191566.3|191693.5|191568.5|191679|191554|9
1724670800000|2024-08-26 11:13:20|191689.8|191564.8|191689.2|191564.2|191691.5|191566.5|191688.8|191563.8|10
1724670810000|2024-08-26 11:13:30|191688.7|191563.7|191689|191564|191691.2|191566.2|191688.7|191563.7|6
1724670820000|2024-08-26 11:13:40|191692.3|191567.3|191703.3|191578.3|191706.8|191581.8|191692.3|191567.3|12
1724670830000|2024-08-26 11:13:50|191705.3|191580.3|191701.5|191576.5|191708.8|191583.8|191698.6|191573.6|27
1724670840000|2024-08-26 11:14:00|191701.8|191576.8|191685.4|191560.4|191702|191577|191672.1|191547.1|20
1724670850000|2024-08-26 11:14:10|191684.6|191559.6|191686.9|191561.9|191686.9|191561.9|191682.6|191557.6|10
1724670860000|2024-08-26 11:14:20|191686.3|191561.3|191683.8|191558.8|191687.7|191562.7|191683.3|191558.3|8
1724670870000|2024-08-26 11:14:30|191685.2|191560.2|191686.4|191561.4|191690.8|191565.8|191680.3|191555.3|11
1724670880000|2024-08-26 11:14:40|191683.9|191558.9|191683.7|191558.7|191686.7|191561.7|191682.7|191557.7|21
1724670890000|2024-08-26 11:14:50|191684.9|191559.9|191684|191559|191689.3|191564.3|191683.5|191558.5|10
1724670900000|2024-08-26 11:15:00|191684.8|191559.8|191691.3|191566.3|191692.1|191567.1|191684.8|191559.8|5
1724670910000|2024-08-26 11:15:10|191692.3|191567.3|191713.6|191588.6|191714.6|191589.6|191692.3|191567.3|22
1724670920000|2024-08-26 11:15:20|191713.4|191588.4|191715.1|191590.1|191715.7|191590.7|191713.2|191588.2|8
1724670930000|2024-08-26 11:15:30|191713.7|191588.7|191715.5|191590.5|191715.5|191590.5|191713.3|191588.3|10
1724670940000|2024-08-26 11:15:40|191714.8|191589.8|191741.8|191616.8|191753.6|191628.6|191714.8|191589.8|15
1724670950000|2024-08-26 11:15:50|191745.7|191620.7|191740.7|191615.7|191745.7|191620.7|191740.7|191615.7|12
1724670960000|2024-08-26 11:16:00|191740.5|191615.5|191723.1|191598.1|191743.1|191618.1|191704.5|191579.5|15
1724670970000|2024-08-26 11:16:10|191722.3|191597.3|191696.5|191571.5|191722.3|191597.3|191696.5|191571.5|15
1724670980000|2024-08-26 11:16:20|191696.2|191571.2|191697.6|191572.6|191710.8|191585.8|191695.6|191570.6|11
1724670990000|2024-08-26 11:16:30|191696.8|191571.8|191695|191570|191696.8|191571.8|191694.8|191569.8|4
1724671000000|2024-08-26 11:16:40|191694.8|191569.8|191691.4|191566.4|191695|191570|191691.4|191566.4|4
1724671010000|2024-08-26 11:16:50|191693.7|191568.7|191696.8|191571.8|191700.2|191575.2|191693.7|191568.7|8
1724671020000|2024-08-26 11:17:00|191697.6|191572.6|191694.5|191569.5|191698.7|191573.7|191693.8|191568.8|5
1724671030000|2024-08-26 11:17:10|191692.1|191567.1|191685.7|191560.7|191692.1|191567.1|191685.1|191560.1|12
1724671040000|2024-08-26 11:17:20|191684.8|191559.8|191687.2|191562.2|191697.3|191572.3|191684.8|191559.8|9
1724671050000|2024-08-26 11:17:30|191685.6|191560.6|191685|191560|191688.2|191563.2|191684.8|191559.8|9
1724671060000|2024-08-26 11:17:40|191677.9|191552.9|191640.8|191515.8|191680|191555|191640.4|191515.4|18
1724671070000|2024-08-26 11:17:50|191641.5|191516.5|191639.6|191514.6|191647.3|191522.3|191601.4|191476.4|26
1724671080000|2024-08-26 11:18:00|191642.7|191517.7|191634.6|191509.6|191642.7|191517.7|191633.8|191508.8|26
1724671090000|2024-08-26 11:18:10|191628|191503|191628.8|191503.8|191634.5|191509.5|191625.1|191500.1|11
1724671100000|2024-08-26 11:18:20|191638.4|191513.4|191627.5|191502.5|191638.4|191513.4|191627.2|191502.2|17
1724671110000|2024-08-26 11:18:30|191628.4|191503.4|191627.1|191502.1|191628.4|191503.4|191627.1|191502.1|3
1724671120000|2024-08-26 11:18:40|191626.3|191501.3|191642.2|191517.2|191650.4|191525.4|191626.3|191501.3|8
1724671130000|2024-08-26 11:18:50|191640.6|191515.6|191646.3|191521.3|191646.3|191521.3|191633|191508|5
1724671140000|2024-08-26 11:19:00|191647.2|191522.2|191634.5|191509.5|191647.2|191522.2|191634.5|191509.5|5
1724671150000|2024-08-26 11:19:10|191633.7|191508.7|191638.9|191513.9|191641|191516|191632.3|191507.3|8
1724671180000|2024-08-26 11:19:40|191638.5|191513.5|191643.7|191518.7|191646.7|191521.7|191638.5|191513.5|4
1724671190000|2024-08-26 11:19:50|191644.4|191519.4|191637.9|191512.9|191644.4|191519.4|191637.9|191512.9|7
1724671200000|2024-08-26 11:20:00|191636.7|191511.7|191634.4|191509.4|191636.8|191511.8|191625.5|191500.5|10
1724671210000|2024-08-26 11:20:10|191635.9|191510.9|191636|191511|191636.2|191511.2|191634.2|191509.2|4
1724671230000|2024-08-26 11:20:30|191635.1|191510.1|191635.1|191510.1|191635.1|191510.1|191635.1|191510.1|1
1724671240000|2024-08-26 11:20:40|191635.2|191510.2|191644.9|191519.9|191644.9|191519.9|191635.2|191510.2|2
1724671250000|2024-08-26 11:20:50|191637.2|191512.2|191637.9|191512.9|191639.9|191514.9|191637.2|191512.2|3
1724671260000|2024-08-26 11:21:00|191632.9|191507.9|191632|191507|191633.5|191508.5|191632|191507|4
1724671270000|2024-08-26 11:21:10|191631.6|191506.6|191637.3|191512.3|191645.6|191520.6|191631.6|191506.6|4
1724671280000|2024-08-26 11:21:20|191635.3|191510.3|191656.7|191531.7|191680.3|191555.3|191630.6|191505.6|17
1724671290000|2024-08-26 11:21:30|191656.4|191531.4|191659.9|191534.9|191674.7|191549.7|191654.5|191529.5|10
1724671300000|2024-08-26 11:21:40|191657.2|191532.2|191723.3|191598.3|191726.6|191601.6|191657.2|191532.2|13
1724671310000|2024-08-26 11:21:50|191724|191599|191720.4|191595.4|191725.3|191600.3|191719.7|191594.7|8
1724671320000|2024-08-26 11:22:00|191719.6|191594.6|191719.5|191594.5|191721.6|191596.6|191718.5|191593.5|8
1724671340000|2024-08-26 11:22:20|191718.3|191593.3|191725.6|191600.6|191725.6|191600.6|191718.3|191593.3|4
1724671350000|2024-08-26 11:22:30|191727.3|191602.3|191722.4|191597.4|191727.9|191602.9|191722.4|191597.4|8
1724671360000|2024-08-26 11:22:40|191721.3|191596.3|191718.1|191593.1|191721.3|191596.3|191718|191593|6
1724671370000|2024-08-26 11:22:50|191720|191595|191722.6|191597.6|191723.2|191598.2|191719.4|191594.4|8
1724671380000|2024-08-26 11:23:00|191720.8|191595.8|191727.6|191602.6|191730.2|191605.2|191720.8|191595.8|10
1724671390000|2024-08-26 11:23:10|191729.6|191604.6|191729.5|191604.5|191729.6|191604.6|191729.5|191604.5|2
1724671400000|2024-08-26 11:23:20|191731.7|191606.7|191797.3|191672.3|191800.2|191675.2|191731.7|191606.7|20
1724671410000|2024-08-26 11:23:30|191795.7|191670.7|191779.2|191654.2|191799.6|191674.6|191776.2|191651.2|20
1724671420000|2024-08-26 11:23:40|191779.9|191654.9|191765.3|191640.3|191779.9|191654.9|191757.7|191632.7|29
1724671430000|2024-08-26 11:23:50|191770.1|191645.1|191757.3|191632.3|191770.1|191645.1|191756.5|191631.5|18
1724671440000|2024-08-26 11:24:00|191756.7|191631.7|191745.9|191620.9|191760.8|191635.8|191741.2|191616.2|17
1724671450000|2024-08-26 11:24:10|191749.6|191624.6|191745.5|191620.5|191749.6|191624.6|191745.3|191620.3|16
1724671460000|2024-08-26 11:24:20|191749.1|191624.1|191745.1|191620.1|191749.1|191624.1|191745|191620|12
1724671470000|2024-08-26 11:24:30|191744.3|191619.3|191744.9|191619.9|191747.4|191622.4|191743.6|191618.6|11
1724671480000|2024-08-26 11:24:40|191744.1|191619.1|191739.3|191614.3|191747.6|191622.6|191738.8|191613.8|12
1724671490000|2024-08-26 11:24:50|191740|191615|191747.4|191622.4|191751.8|191626.8|191739.9|191614.9|14
1724671500000|2024-08-26 11:25:00|191750|191625|191750.6|191625.6|191754.6|191629.6|191747.1|191622.1|14
1724671510000|2024-08-26 11:25:10|191749|191624|191737.4|191612.4|191749|191624|191737.4|191612.4|7
1724671520000|2024-08-26 11:25:20|191735.8|191610.8|191753.2|191628.2|191753.3|191628.3|191734.8|191609.8|11
1724671530000|2024-08-26 11:25:30|191751|191626|191750|191625|191754.3|191629.3|191750|191625|8
1724671540000|2024-08-26 11:25:40|191751.3|191626.3|191750.5|191625.5|191753.9|191628.9|191749.4|191624.4|12
1724671550000|2024-08-26 11:25:50|191754|191629|191786.7|191661.7|191789.4|191664.4|191754|191629|21
1724671560000|2024-08-26 11:26:00|191791|191666|191773.4|191648.4|191791|191666|191764.8|191639.8|20
1724671570000|2024-08-26 11:26:10|191771|191646|191763.4|191638.4|191771.2|191646.2|191759.7|191634.7|31
1724671580000|2024-08-26 11:26:20|191763.9|191638.9|191763.3|191638.3|191767.1|191642.1|191761.1|191636.1|19
1724671590000|2024-08-26 11:26:30|191766.1|191641.1|191782.5|191657.5|191789|191664|191766.1|191641.1|14
1724671600000|2024-08-26 11:26:40|191781.7|191656.7|191781.7|191656.7|191788.1|191663.1|191778.7|191653.7|13
1724671610000|2024-08-26 11:26:50|191781.1|191656.1|191775.5|191650.5|191783.8|191658.8|191775.5|191650.5|18
1724671620000|2024-08-26 11:27:00|191775.4|191650.4|191774.1|191649.1|191778.2|191653.2|191774.1|191649.1|13
1724671630000|2024-08-26 11:27:10|191778.2|191653.2|191773.4|191648.4|191778.2|191653.2|191773.4|191648.4|5
1724671640000|2024-08-26 11:27:20|191772.9|191647.9|191770.6|191645.6|191777.4|191652.4|191768.7|191643.7|12
1724671650000|2024-08-26 11:27:30|191772.2|191647.2|191774.7|191649.7|191778.7|191653.7|191771.7|191646.7|15
1724671660000|2024-08-26 11:27:40|191777.6|191652.6|191780.6|191655.6|191780.6|191655.6|191773.8|191648.8|9
1724671670000|2024-08-26 11:27:50|191778.9|191653.9|191778.9|191653.9|191778.9|191653.9|191778.9|191653.9|1
1724671680000|2024-08-26 11:28:00|191777.9|191652.9|191902.6|191777.6|191904.9|191779.9|191777.9|191652.9|12
1724671690000|2024-08-26 11:28:10|191904.8|191779.8|191901.2|191776.2|191935.9|191810.9|191894.3|191769.3|33
1724671700000|2024-08-26 11:28:20|191897.7|191772.7|191897.6|191772.6|191912.5|191787.5|191893.5|191768.5|26
1724671710000|2024-08-26 11:28:30|191902|191777|191901.7|191776.7|191904.4|191779.4|191898.1|191773.1|21
1724671720000|2024-08-26 11:28:40|191901.1|191776.1|191880.3|191755.3|191905.3|191780.3|191878.2|191753.2|29
1724671730000|2024-08-26 11:28:50|191881.2|191756.2|191856.8|191731.8|191890|191765|191846.7|191721.7|26
1724671740000|2024-08-26 11:29:00|191858.3|191733.3|191844.7|191719.7|191859.1|191734.1|191820.8|191695.8|33
1724671750000|2024-08-26 11:29:10|191842.9|191717.9|191843.7|191718.7|191849.5|191724.5|191835.5|191710.5|30
1724671760000|2024-08-26 11:29:20|191844.5|191719.5|191838.9|191713.9|191844.6|191719.6|191835.7|191710.7|25
1724671770000|2024-08-26 11:29:30|191839.5|191714.5|191814.6|191689.6|191844.5|191719.5|191801.4|191676.4|16
1724671780000|2024-08-26 11:29:40|191817.2|191692.2|191807.7|191682.7|191817.2|191692.2|191803.7|191678.7|20
1724671790000|2024-08-26 11:29:50|191805.3|191680.3|191817.8|191692.8|191820|191695|191805.3|191680.3|18
1724671800000|2024-08-26 11:30:00|191818.8|191693.8|191813.5|191688.5|191824.4|191699.4|191813.5|191688.5|16
1724671810000|2024-08-26 11:30:10|191812.8|191687.8|191941.2|191816.2|191948.9|191823.9|191809.7|191684.7|6
1724671820000|2024-08-26 11:30:20|191946|191821|191935.5|191810.5|191952|191827|191934.1|191809.1|23
1724671830000|2024-08-26 11:30:30|191935.4|191810.4|191936.8|191811.8|191936.8|191811.8|191935.4|191810.4|5
1724671840000|2024-08-26 11:30:40|191936.6|191811.6|191939.3|191814.3|191939.3|191814.3|191935.3|191810.3|13
1724671850000|2024-08-26 11:30:50|191966.5|191841.5|191954.3|191829.3|191966.5|191841.5|191952|191827|19
1724671860000|2024-08-26 11:31:00|191953|191828|191956.2|191831.2|191962.6|191837.6|191941.9|191816.9|19
1724671870000|2024-08-26 11:31:10|191955|191830|191937.7|191812.7|191956|191831|191937.7|191812.7|25
1724671880000|2024-08-26 11:31:20|191939.7|191814.7|191919.9|191794.9|191939.7|191814.7|191919.9|191794.9|10
1724671890000|2024-08-26 11:31:30|191921.1|191796.1|191905.3|191780.3|191921.1|191796.1|191896.8|191771.8|14
1724671900000|2024-08-26 11:31:40|191901.6|191776.6|191903.5|191778.5|191913.9|191788.9|191901.6|191776.6|26
1724671910000|2024-08-26 11:31:50|191911.2|191786.2|191865.9|191740.9|191911.2|191786.2|191863.3|191738.3|26
1724671920000|2024-08-26 11:32:00|191866|191741|191868.9|191743.9|191872.6|191747.6|191862.2|191737.2|13
1724671930000|2024-08-26 11:32:10|191873.4|191748.4|191867|191742|191873.4|191748.4|191865.6|191740.6|16
1724671940000|2024-08-26 11:32:20|191867.8|191742.8|191836.8|191711.8|191867.8|191742.8|191836.8|191711.8|22
1724671950000|2024-08-26 11:32:30|191831.8|191706.8|191802.4|191677.4|191831.8|191706.8|191801.4|191676.4|19
1724671960000|2024-08-26 11:32:40|191811|191686|191829.6|191704.6|191837.5|191712.5|191807|191682|9
1724671970000|2024-08-26 11:32:50|191829.3|191704.3|191840.8|191715.8|191840.8|191715.8|191829.3|191704.3|8
1724671980000|2024-08-26 11:33:00|191840.1|191715.1|191881|191756|191885.1|191760.1|191840.1|191715.1|15
1724671990000|2024-08-26 11:33:10|191882|191757|191884.6|191759.6|191887.8|191762.8|191880.7|191755.7|21
1724672000000|2024-08-26 11:33:20|191883.9|191758.9|191870.2|191745.2|191883.9|191758.9|191869.5|191744.5|13
1724672010000|2024-08-26 11:33:30|191873.9|191748.9|191915.6|191790.6|191915.6|191790.6|191870.4|191745.4|18
1724672020000|2024-08-26 11:33:40|191914|191789|191925|191800|191925|191800|191886|191761|23
1724672030000|2024-08-26 11:33:50|191922.9|191797.9|191926.3|191801.3|191930.3|191805.3|191917.3|191792.3|21
1724672040000|2024-08-26 11:34:00|191931.4|191806.4|191929.2|191804.2|191934.4|191809.4|191927.7|191802.7|25
1724672050000|2024-08-26 11:34:10|191928.1|191803.1|191931.5|191806.5|191935.4|191810.4|191928|191803|31
1724672060000|2024-08-26 11:34:20|191931.3|191806.3|191989.7|191864.7|191995.8|191870.8|191929.3|191804.3|24
1724672070000|2024-08-26 11:34:30|191990.8|191865.8|191985.1|191860.1|191992|191867|191981.2|191856.2|24
1724672080000|2024-08-26 11:34:40|191985.4|191860.4|191988.5|191863.5|191988.5|191863.5|191975|191850|28
1724672090000|2024-08-26 11:34:50|191988.2|191863.2|191986.1|191861.1|191989.7|191864.7|191979.2|191854.2|35
1724672100000|2024-08-26 11:35:00|191986.3|191861.3|192022.6|191897.6|192026.2|191901.2|191981.4|191856.4|26
1724672110000|2024-08-26 11:35:10|192018.3|191893.3|191961.2|191836.2|192018.3|191893.3|191959.8|191834.8|27
1724672120000|2024-08-26 11:35:20|191961.5|191836.5|191961.3|191836.3|191962.4|191837.4|191961.3|191836.3|6
1724672130000|2024-08-26 11:35:30|191958.9|191833.9|191960.2|191835.2|191960.2|191835.2|191952.6|191827.6|6
1724672140000|2024-08-26 11:35:40|191959.4|191834.4|191969.3|191844.3|191970.4|191845.4|191947.2|191822.2|25
1724672150000|2024-08-26 11:35:50|191969.1|191844.1|191974.2|191849.2|191974.2|191849.2|191958.5|191833.5|17
1724672160000|2024-08-26 11:36:00|191974.6|191849.6|192021.9|191896.9|192028|191903|191970.1|191845.1|21
1724672170000|2024-08-26 11:36:10|192022.2|191897.2|192025.8|191900.8|192033.8|191908.8|192017.2|191892.2|36
1724672180000|2024-08-26 11:36:20|192025.3|191900.3|192028.8|191903.8|192030.7|191905.7|192023.9|191898.9|28
1724672190000|2024-08-26 11:36:30|192025.6|191900.6|192024.9|191899.9|192030.5|191905.5|192024.7|191899.7|24
1724672200000|2024-08-26 11:36:40|192023.8|191898.8|192029.6|191904.6|192033.2|191908.2|192023.4|191898.4|17
1724672210000|2024-08-26 11:36:50|192030.9|191905.9|192024.7|191899.7|192030.9|191905.9|192024.7|191899.7|7
1724672220000|2024-08-26 11:37:00|192020.4|191895.4|192029|191904|192031.7|191906.7|192020.4|191895.4|8
1724672230000|2024-08-26 11:37:10|192028.8|191903.8|192026.4|191901.4|192028.8|191903.8|192022.1|191897.1|12
1724672240000|2024-08-26 11:37:20|192027.7|191902.7|192034|191909|192038|191913|192027.7|191902.7|8
1724672250000|2024-08-26 11:37:30|192033.8|191908.8|192037.8|191912.8|192038.6|191913.6|192033.1|191908.1|21
1724672260000|2024-08-26 11:37:40|192004.7|191879.7|191990.4|191865.4|192004.7|191879.7|191987.3|191862.3|13
1724672270000|2024-08-26 11:37:50|191989.1|191864.1|191989.6|191864.6|191990.8|191865.8|191988.9|191863.9|10
1724672280000|2024-08-26 11:38:00|191991.2|191866.2|191988.9|191863.9|191991.2|191866.2|191988.9|191863.9|3
1724672290000|2024-08-26 11:38:10|191988.8|191863.8|191991|191866|191991.5|191866.5|191984.1|191859.1|18
1724672300000|2024-08-26 11:38:20|191988.2|191863.2|191980.3|191855.3|191988.2|191863.2|191979.5|191854.5|3
1724672310000|2024-08-26 11:38:30|191982.3|191857.3|191982.3|191857.3|191982.3|191857.3|191982.3|191857.3|1
1724672320000|2024-08-26 11:38:40|191982.2|191857.2|192067.5|191942.5|192075.4|191950.4|191981.9|191856.9|13
1724672330000|2024-08-26 11:38:50|192068.5|191943.5|192069.6|191944.6|192081.7|191956.7|192066|191941|30
1724672340000|2024-08-26 11:39:00|192070.6|191945.6|192081.9|191956.9|192083|191958|192070.6|191945.6|17
1724672350000|2024-08-26 11:39:10|192080.9|191955.9|192079.2|191954.2|192081.3|191956.3|192078|191953|6
1724672360000|2024-08-26 11:39:20|192078.8|191953.8|192066.7|191941.7|192078.8|191953.8|192065.8|191940.8|8
1724672370000|2024-08-26 11:39:30|192066.3|191941.3|192066.9|191941.9|192066.9|191941.9|192066.3|191941.3|2
1724672380000|2024-08-26 11:39:40|192066.3|191941.3|192065.8|191940.8|192066.9|191941.9|192064.5|191939.5|5
1724672390000|2024-08-26 11:39:50|192066.6|191941.6|192068|191943|192070.5|191945.5|192066.6|191941.6|27
1724672400000|2024-08-26 11:40:00|192069.9|191944.9|192070.2|191945.2|192070.3|191945.3|192067|191942|13
1724672410000|2024-08-26 11:40:10|192071.1|191946.1|192080.3|191955.3|192088.4|191963.4|192070.5|191945.5|20
1724672420000|2024-08-26 11:40:20|192081.2|191956.2|192113.4|191988.4|192132.7|192007.7|192079.4|191954.4|16
1724672430000|2024-08-26 11:40:30|192108.9|191983.9|192111.8|191986.8|192112.5|191987.5|192108.9|191983.9|5
1724672440000|2024-08-26 11:40:40|192111.7|191986.7|192116.8|191991.8|192124.1|191999.1|192103.2|191978.2|12
1724672450000|2024-08-26 11:40:50|192117.5|191992.5|192148.3|192023.3|192148.3|192023.3|192117.5|191992.5|10
1724672460000|2024-08-26 11:41:00|192146.9|192021.9|192145.8|192020.8|192146.9|192021.9|192145.6|192020.6|3
1724672470000|2024-08-26 11:41:10|192144.2|192019.2|192144.3|192019.3|192146|192021|192144.2|192019.2|4
1724672480000|2024-08-26 11:41:20|192145.3|192020.3|192117.5|191992.5|192145.3|192020.3|192117.5|191992.5|11
1724672490000|2024-08-26 11:41:30|192096.6|191971.6|192109.6|191984.6|192110.9|191985.9|192096.6|191971.6|4
1724672500000|2024-08-26 11:41:40|192109.4|191984.4|192108.8|191983.8|192109.6|191984.6|192108.8|191983.8|6
1724672510000|2024-08-26 11:41:50|192107.3|191982.3|192108.7|191983.7|192108.7|191983.7|192107.3|191982.3|2
1724672520000|2024-08-26 11:42:00|192107.9|191982.9|192102.4|191977.4|192107.9|191982.9|192102|191977|4
1724672530000|2024-08-26 11:42:10|192098.7|191973.7|192101.6|191976.6|192102.2|191977.2|192097.7|191972.7|19
1724672540000|2024-08-26 11:42:20|192102.2|191977.2|192107.8|191982.8|192110.2|191985.2|192102.2|191977.2|6
1724672560000|2024-08-26 11:42:40|192104.4|191979.4|192107.8|191982.8|192107.8|191982.8|192104.4|191979.4|2
1724672570000|2024-08-26 11:42:50|192111.1|191986.1|192154.8|192029.8|192162.8|192037.8|192111.1|191986.1|5
1724672580000|2024-08-26 11:43:00|192156.6|192031.6|192229.9|192104.9|192249.8|192124.8|192154.7|192029.7|19
1724672590000|2024-08-26 11:43:10|192241.2|192116.2|192233.6|192108.6|192242.2|192117.2|192230.7|192105.7|14
1724672600000|2024-08-26 11:43:20|192234.2|192109.2|192233.8|192108.8|192237.4|192112.4|192232.6|192107.6|13
1724672610000|2024-08-26 11:43:30|192235.6|192110.6|192236|192111|192236|192111|192231.2|192106.2|12
1724672620000|2024-08-26 11:43:40|192231.1|192106.1|192224|192099|192231.1|192106.1|192196.6|192071.6|22
1724672630000|2024-08-26 11:43:50|192219.9|192094.9|192257.7|192132.7|192264.7|192139.7|192219.7|192094.7|17
1724672640000|2024-08-26 11:44:00|192265|192140|192291.7|192166.7|192291.7|192166.7|192257.5|192132.5|13
1724672650000|2024-08-26 11:44:10|192292.8|192167.8|192293.8|192168.8|192296|192171|192285.8|192160.8|18
1724672660000|2024-08-26 11:44:20|192293|192168|192280.5|192155.5|192294.6|192169.6|192266.5|192141.5|17
1724672670000|2024-08-26 11:44:30|192279.1|192154.1|192293.4|192168.4|192294.1|192169.1|192272.7|192147.7|12
1724672680000|2024-08-26 11:44:40|192294.1|192169.1|192332.5|192207.5|192332.5|192207.5|192269.5|192144.5|23
1724672690000|2024-08-26 11:44:50|192337.9|192212.9|192332.1|192207.1|192338.3|192213.3|192332.1|192207.1|18
1724672700000|2024-08-26 11:45:00|192335.1|192210.1|192326.4|192201.4|192335.2|192210.2|192322|192197|13
1724672710000|2024-08-26 11:45:10|192325.7|192200.7|192290.4|192165.4|192327.1|192202.1|192253.9|192128.9|19
1724672720000|2024-08-26 11:45:20|192287.9|192162.9|192276.8|192151.8|192289.1|192164.1|192272.7|192147.7|28
1724672730000|2024-08-26 11:45:30|192283|192158|192271.6|192146.6|192286.2|192161.2|192270|192145|11
1724672740000|2024-08-26 11:45:40|192270|192145|192278.6|192153.6|192278.6|192153.6|192262.7|192137.7|9
1724672750000|2024-08-26 11:45:50|192276.1|192151.1|192265.4|192140.4|192276.1|192151.1|192263.5|192138.5|7
1724672760000|2024-08-26 11:46:00|192263.4|192138.4|192276.2|192151.2|192276.2|192151.2|192263.4|192138.4|3
1724672770000|2024-08-26 11:46:10|192276.3|192151.3|192271.7|192146.7|192276.3|192151.3|192271.7|192146.7|4
1724672780000|2024-08-26 11:46:20|192275.1|192150.1|192332.5|192207.5|192332.5|192207.5|192268|192143|18
1724672790000|2024-08-26 11:46:30|192334.2|192209.2|192359.4|192234.4|192359.4|192234.4|192330.4|192205.4|14
1724672800000|2024-08-26 11:46:40|192360.1|192235.1|192357.2|192232.2|192360.1|192235.1|192354|192229|5
1724672810000|2024-08-26 11:46:50|192356.8|192231.8|192341.8|192216.8|192356.8|192231.8|192339.6|192214.6|8
1724672820000|2024-08-26 11:47:00|192343.2|192218.2|192371.8|192246.8|192380.9|192255.9|192343.2|192218.2|14
1724672830000|2024-08-26 11:47:10|192373.1|192248.1|192385.8|192260.8|192385.8|192260.8|192369|192244|18
1724672840000|2024-08-26 11:47:20|192385.4|192260.4|192382|192257|192385.4|192260.4|192379|192254|4
1724672850000|2024-08-26 11:47:30|192380.1|192255.1|192379.9|192254.9|192380.1|192255.1|192377.5|192252.5|3
1724672860000|2024-08-26 11:47:40|192378.1|192253.1|192368|192243|192378.1|192253.1|192309.7|192184.7|26
1724672870000|2024-08-26 11:47:50|192365.4|192240.4|192368|192243|192368|192243|192361.3|192236.3|14
1724672880000|2024-08-26 11:48:00|192364.4|192239.4|192330.9|192205.9|192364.4|192239.4|192323.1|192198.1|13
1724672890000|2024-08-26 11:48:10|192332.2|192207.2|192343.2|192218.2|192344.5|192219.5|192331.7|192206.7|10
1724672900000|2024-08-26 11:48:20|192348.3|192223.3|192355.9|192230.9|192356|192231|192348.3|192223.3|13
1724672910000|2024-08-26 11:48:30|192354.1|192229.1|192344.5|192219.5|192354.1|192229.1|192342.5|192217.5|8
1724672920000|2024-08-26 11:48:40|192345.8|192220.8|192340.5|192215.5|192353.5|192228.5|192339.1|192214.1|13
1724672930000|2024-08-26 11:48:50|192339.7|192214.7|192397.6|192272.6|192407.2|192282.2|192339.7|192214.7|34
1724672940000|2024-08-26 11:49:00|192399.1|192274.1|192371.9|192246.9|192399.1|192274.1|192360|192235|22
1724672950000|2024-08-26 11:49:10|192371.1|192246.1|192366.9|192241.9|192373.4|192248.4|192364.3|192239.3|15
1724672960000|2024-08-26 11:49:20|192367|192242|192367.6|192242.6|192373.5|192248.5|192364.6|192239.6|7
1724672970000|2024-08-26 11:49:30|192365.2|192240.2|192361.4|192236.4|192380.9|192255.9|192355|192230|17
1724672980000|2024-08-26 11:49:40|192360.9|192235.9|192359|192234|192360.9|192235.9|192357.5|192232.5|5
1724672990000|2024-08-26 11:49:50|192361.1|192236.1|192360.5|192235.5|192361.2|192236.2|192356.6|192231.6|10
1724673000000|2024-08-26 11:50:00|192361.9|192236.9|192422.6|192297.6|192424.2|192299.2|192361.9|192236.9|26
1724673010000|2024-08-26 11:50:10|192415.2|192290.2|192419.5|192294.5|192421.9|192296.9|192414.9|192289.9|13
1724673020000|2024-08-26 11:50:20|192417.9|192292.9|192420.4|192295.4|192421|192296|192416.4|192291.4|10
1724673030000|2024-08-26 11:50:30|192423.4|192298.4|192422.3|192297.3|192423.4|192298.4|192416.6|192291.6|8
1724673040000|2024-08-26 11:50:40|192419.5|192294.5|192414.1|192289.1|192420.7|192295.7|192410.2|192285.2|7
1724673050000|2024-08-26 11:50:50|192414.7|192289.7|192406.1|192281.1|192414.7|192289.7|192405.6|192280.6|5
1724673060000|2024-08-26 11:51:00|192406.2|192281.2|192415.1|192290.1|192415.1|192290.1|192406.2|192281.2|5
1724673070000|2024-08-26 11:51:10|192413.5|192288.5|192410.6|192285.6|192419.3|192294.3|192401.9|192276.9|12
1724673090000|2024-08-26 11:51:30|192408.8|192283.8|192408.8|192283.8|192408.9|192283.9|192407.7|192282.7|4
1724673100000|2024-08-26 11:51:40|192406.1|192281.1|192409.6|192284.6|192409.6|192284.6|192401.6|192276.6|3
1724673110000|2024-08-26 11:51:50|192409.5|192284.5|192415.4|192290.4|192415.4|192290.4|192409.4|192284.4|4
1724673120000|2024-08-26 11:52:00|192413.7|192288.7|192408.9|192283.9|192413.7|192288.7|192408.9|192283.9|4
1724673140000|2024-08-26 11:52:20|192406.2|192281.2|192408.8|192283.8|192410.7|192285.7|192406.2|192281.2|4
1724673150000|2024-08-26 11:52:30|192415.4|192290.4|192418|192293|192418|192293|192415.4|192290.4|2
1724673170000|2024-08-26 11:52:50|192409.6|192284.6|192409.6|192284.6|192411|192286|192407|192282|8
1724673180000|2024-08-26 11:53:00|192411|192286|192410.8|192285.8|192411.3|192286.3|192409.5|192284.5|5
1724673190000|2024-08-26 11:53:10|192408.2|192283.2|192294.3|192169.3|192408.2|192283.2|192289.4|192164.4|16
1724673200000|2024-08-26 11:53:20|192295|192170|192288.3|192163.3|192295|192170|192287.7|192162.7|14
1724673210000|2024-08-26 11:53:30|192290.5|192165.5|192291.6|192166.6|192291.8|192166.8|192288.1|192163.1|10
1724673220000|2024-08-26 11:53:40|192291.5|192166.5|192285.1|192160.1|192302.4|192177.4|192284|192159|11
1724673230000|2024-08-26 11:53:50|192283.8|192158.8|192241.9|192116.9|192285.6|192160.6|192239.6|192114.6|25
1724673240000|2024-08-26 11:54:00|192241|192116|192209.4|192084.4|192242.1|192117.1|192201.4|192076.4|20
1724673250000|2024-08-26 11:54:10|192209.3|192084.3|192196.5|192071.5|192209.3|192084.3|192196.4|192071.4|17
1724673260000|2024-08-26 11:54:20|192200.4|192075.4|192178.8|192053.8|192200.4|192075.4|192177.5|192052.5|28
1724673270000|2024-08-26 11:54:30|192177.5|192052.5|192147.2|192022.2|192181|192056|192115.2|191990.2|20
1724673280000|2024-08-26 11:54:40|192148.2|192023.2|192151.2|192026.2|192166|192041|192139.5|192014.5|27
1724673290000|2024-08-26 11:54:50|192151|192026|192149.7|192024.7|192153.1|192028.1|192149.7|192024.7|11
1724673300000|2024-08-26 11:55:00|192149.1|192024.1|192119.4|191994.4|192156.8|192031.8|192115.8|191990.8|27
1724673310000|2024-08-26 11:55:10|192118.7|191993.7|192132|192007|192136.5|192011.5|192118.7|191993.7|14
1724673320000|2024-08-26 11:55:20|192130.8|192005.8|192085.5|191960.5|192130.8|192005.8|192070.8|191945.8|25
1724673330000|2024-08-26 11:55:30|192084.8|191959.8|192079.5|191954.5|192087.4|191962.4|192073.4|191948.4|20
1724673340000|2024-08-26 11:55:40|192082.1|191957.1|192082.1|191957.1|192087.1|191962.1|192079.2|191954.2|13
1724673350000|2024-08-26 11:55:50|192085.3|191960.3|192084.7|191959.7|192087.1|191962.1|192083.9|191958.9|4
1724673360000|2024-08-26 11:56:00|192084|191959|192048.2|191923.2|192086.5|191961.5|192035.9|191910.9|18
1724673370000|2024-08-26 11:56:10|192049.6|191924.6|192021.9|191896.9|192057.6|191932.6|192007.4|191882.4|29
1724673380000|2024-08-26 11:56:20|192020.6|191895.6|192018.6|191893.6|192027.8|191902.8|192007.2|191882.2|25
1724673390000|2024-08-26 11:56:30|192018.5|191893.5|192020.4|191895.4|192025.8|191900.8|192016.4|191891.4|12
1724673400000|2024-08-26 11:56:40|192021.2|191896.2|192021.8|191896.8|192026.4|191901.4|192019.8|191894.8|13
1724673410000|2024-08-26 11:56:50|192022.3|191897.3|192036.7|191911.7|192036.7|191911.7|192021.8|191896.8|16
1724673420000|2024-08-26 11:57:00|192033.7|191908.7|192047.6|191922.6|192047.6|191922.6|192033.7|191908.7|9
1724673430000|2024-08-26 11:57:10|192107.9|191982.9|192093.2|191968.2|192107.9|191982.9|192090.6|191965.6|15
1724673440000|2024-08-26 11:57:20|192093.1|191968.1|192086.4|191961.4|192093.1|191968.1|192081.2|191956.2|15
1724673450000|2024-08-26 11:57:30|192082.6|191957.6|192067.8|191942.8|192087.6|191962.6|192061.5|191936.5|21
1724673460000|2024-08-26 11:57:40|192073.5|191948.5|192073.5|191948.5|192077.7|191952.7|192067.7|191942.7|14
1724673470000|2024-08-26 11:57:50|192077.5|191952.5|192076.6|191951.6|192077.5|191952.5|192073.7|191948.7|10
1724673480000|2024-08-26 11:58:00|192075.9|191950.9|192072.6|191947.6|192084.3|191959.3|192072.6|191947.6|10
1724673490000|2024-08-26 11:58:10|192071.1|191946.1|192072.1|191947.1|192078.8|191953.8|192071.1|191946.1|5
1724673500000|2024-08-26 11:58:20|192071.3|191946.3|192078|191953|192083.2|191958.2|192070|191945|4
1724673510000|2024-08-26 11:58:30|192078.1|191953.1|192073.5|191948.5|192079.2|191954.2|192064.1|191939.1|14
1724673520000|2024-08-26 11:58:40|192077.8|191952.8|192057.4|191932.4|192079.7|191954.7|192053.9|191928.9|16
1724673530000|2024-08-26 11:58:50|192058.1|191933.1|192051.5|191926.5|192064.1|191939.1|192051.4|191926.4|27
1724673540000|2024-08-26 11:59:00|192050.4|191925.4|192047.8|191922.8|192057.4|191932.4|192047.8|191922.8|21
1724673550000|2024-08-26 11:59:10|192048.2|191923.2|192051.4|191926.4|192055.9|191930.9|192038.7|191913.7|29
1724673560000|2024-08-26 11:59:20|192046.4|191921.4|192023|191898|192050|191925|192018.1|191893.1|26
1724673570000|2024-08-26 11:59:30|192017.9|191892.9|191995.9|191870.9|192029|191904|191993.2|191868.2|19
1724673580000|2024-08-26 11:59:40|191996.8|191871.8|192016.8|191891.8|192023.2|191898.2|191993.5|191868.5|19
1724673590000|2024-08-26 11:59:50|192015.6|191890.6|192019.6|191894.6|192026.2|191901.2|192010.3|191885.3|20
1724673600000|2024-08-26 12:00:00|192017|191892|192011.3|191886.3|192017|191892|192008.2|191883.2|25
1724673610000|2024-08-26 12:00:10|192009|191884|192004.3|191879.3|192013.6|191888.6|192003.4|191878.4|27
1724673620000|2024-08-26 12:00:20|192005.1|191880.1|192005.2|191880.2|192005.6|191880.6|192004.1|191879.1|27
1724673630000|2024-08-26 12:00:30|192004.4|191879.4|192002|191877|192004.5|191879.5|192000.8|191875.8|20
1724673640000|2024-08-26 12:00:40|192001.5|191876.5|192001.6|191876.6|192002.8|191877.8|192000.5|191875.5|11
1724673650000|2024-08-26 12:00:50|192002.1|191877.1|191913.1|191788.1|192006.7|191881.7|191913.1|191788.1|29
1724673660000|2024-08-26 12:01:00|191913.6|191788.6|191906|191781|191920.5|191795.5|191904.7|191779.7|31
1724673670000|2024-08-26 12:01:10|191906.8|191781.8|191903.3|191778.3|191914.3|191789.3|191902.6|191777.6|22
1724673680000|2024-08-26 12:01:20|191902.9|191777.9|191901.5|191776.5|191912.6|191787.6|191900.4|191775.4|26
1724673690000|2024-08-26 12:01:30|191901.6|191776.6|191835.6|191710.6|191901.6|191776.6|191827.2|191702.2|30
1724673700000|2024-08-26 12:01:40|191831.8|191706.8|191839.9|191714.9|191843.4|191718.4|191820.5|191695.5|24
1724673710000|2024-08-26 12:01:50|191840.7|191715.7|191853.1|191728.1|191882.9|191757.9|191837.1|191712.1|21
1724673720000|2024-08-26 12:02:00|191856.5|191731.5|191856.5|191731.5|191859.5|191734.5|191848.5|191723.5|20
1724673730000|2024-08-26 12:02:10|191869.7|191744.7|191872.3|191747.3|191876.7|191751.7|191866.1|191741.1|20
1724673740000|2024-08-26 12:02:20|191882|191757|191826.9|191701.9|191890.4|191765.4|191826.9|191701.9|21
1724673750000|2024-08-26 12:02:30|191827.8|191702.8|191827.8|191702.8|191828.7|191703.7|191816.6|191691.6|21
1724673760000|2024-08-26 12:02:40|191826.6|191701.6|191833.9|191708.9|191837.8|191712.8|191811.8|191686.8|18
1724673770000|2024-08-26 12:02:50|191832.3|191707.3|191833.4|191708.4|191835.1|191710.1|191832|191707|6
1724673780000|2024-08-26 12:03:00|191832|191707|191880.8|191755.8|191880.8|191755.8|191822.7|191697.7|24
1724673790000|2024-08-26 12:03:10|191881.7|191756.7|191881.1|191756.1|191883.2|191758.2|191879.3|191754.3|9
1724673800000|2024-08-26 12:03:20|191879.8|191754.8|191854|191729|191880.1|191755.1|191851.6|191726.6|23
1724673810000|2024-08-26 12:03:30|191851.8|191726.8|191845.4|191720.4|191851.8|191726.8|191842.9|191717.9|18
1724673820000|2024-08-26 12:03:40|191864.5|191739.5|191870.7|191745.7|191875.1|191750.1|191848.5|191723.5|18
1724673830000|2024-08-26 12:03:50|191872.4|191747.4|191868.5|191743.5|191879.3|191754.3|191867.6|191742.6|16
1724673840000|2024-08-26 12:04:00|191872.7|191747.7|191877.2|191752.2|191877.8|191752.8|191868.8|191743.8|18
1724673850000|2024-08-26 12:04:10|191876|191751|191879.9|191754.9|191881.9|191756.9|191876|191751|14
1724673860000|2024-08-26 12:04:20|191887.1|191762.1|191947.6|191822.6|191950.1|191825.1|191887.1|191762.1|20
1724673870000|2024-08-26 12:04:30|191950.6|191825.6|191934.6|191809.6|191952.5|191827.5|191934|191809|18
1724673880000|2024-08-26 12:04:40|191934.5|191809.5|191941|191816|191943|191818|191934.4|191809.4|7
1724673890000|2024-08-26 12:04:50|191940.1|191815.1|191945.6|191820.6|191945.6|191820.6|191938.5|191813.5|17
1724673900000|2024-08-26 12:05:00|191944.6|191819.6|191926.6|191801.6|191944.6|191819.6|191926.6|191801.6|11
1724673910000|2024-08-26 12:05:10|191927.1|191802.1|191925.9|191800.9|191927.4|191802.4|191925.9|191800.9|7
1724673920000|2024-08-26 12:05:20|191924|191799|191921.4|191796.4|191925.7|191800.7|191921.4|191796.4|5
1724673930000|2024-08-26 12:05:30|191901|191776|191903.3|191778.3|191907.4|191782.4|191901|191776|15
1724673940000|2024-08-26 12:05:40|191907.3|191782.3|191904.6|191779.6|191909.6|191784.6|191904.6|191779.6|7
1724673950000|2024-08-26 12:05:50|191904.2|191779.2|191847.4|191722.4|191904.4|191779.4|191845.7|191720.7|19
1724673960000|2024-08-26 12:06:00|191848.3|191723.3|191852.7|191727.7|191854.6|191729.6|191836|191711|26
1724673970000|2024-08-26 12:06:10|191854.7|191729.7|191852.5|191727.5|191857.2|191732.2|191848.7|191723.7|13
1724673980000|2024-08-26 12:06:20|191854.4|191729.4|191864.7|191739.7|191867.9|191742.9|191854.4|191729.4|11
1724673990000|2024-08-26 12:06:30|191865.2|191740.2|191866.8|191741.8|191872.9|191747.9|191864.2|191739.2|9
1724674000000|2024-08-26 12:06:40|191866.2|191741.2|191879.4|191754.4|191879.4|191754.4|191862.7|191737.7|17
1724674010000|2024-08-26 12:06:50|191877.7|191752.7|191879|191754|191884.8|191759.8|191877.2|191752.2|13
1724674020000|2024-08-26 12:07:00|191880.7|191755.7|191878.9|191753.9|191881.2|191756.2|191878.9|191753.9|9
1724674030000|2024-08-26 12:07:10|191880.5|191755.5|191898.9|191773.9|191922.3|191797.3|191880.5|191755.5|26
1724674040000|2024-08-26 12:07:20|191896.7|191771.7|191890|191765|191896.7|191771.7|191885|191760|11
1724674050000|2024-08-26 12:07:30|191889.3|191764.3|191900.7|191775.7|191901.3|191776.3|191889.3|191764.3|15
1724674060000|2024-08-26 12:07:40|191849.9|191724.9|191834.8|191709.8|191854.8|191729.8|191820.2|191695.2|26
1724674070000|2024-08-26 12:07:50|191836|191711|191843|191718|191851.8|191726.8|191836|191711|7
1724674080000|2024-08-26 12:08:00|191843.8|191718.8|191842.9|191717.9|191845.7|191720.7|191842.1|191717.1|13
1724674090000|2024-08-26 12:08:10|191842.1|191717.1|191815.5|191690.5|191842.1|191717.1|191809.2|191684.2|12
1724674100000|2024-08-26 12:08:20|191812.2|191687.2|191828.9|191703.9|191836.9|191711.9|191810.6|191685.6|11
1724674110000|2024-08-26 12:08:30|191832.2|191707.2|191829|191704|191846.1|191721.1|191828.2|191703.2|27
1724674120000|2024-08-26 12:08:40|191830.4|191705.4|191833.1|191708.1|191837.5|191712.5|191830.4|191705.4|29
1724674130000|2024-08-26 12:08:50|191833.2|191708.2|191855.8|191730.8|191869.1|191744.1|191830.1|191705.1|29
1724674140000|2024-08-26 12:09:00|191853.1|191728.1|191854.5|191729.5|191860.6|191735.6|191853.1|191728.1|15
1724674150000|2024-08-26 12:09:10|191853.4|191728.4|191861.1|191736.1|191863.6|191738.6|191850.7|191725.7|9
1724674160000|2024-08-26 12:09:20|191858.6|191733.6|191843.3|191718.3|191858.6|191733.6|191843.3|191718.3|13
1724674170000|2024-08-26 12:09:30|191843.6|191718.6|191845.2|191720.2|191846.5|191721.5|191843.2|191718.2|13
1724674180000|2024-08-26 12:09:40|191851|191726|191856|191731|191856|191731|191849.7|191724.7|5
1724674190000|2024-08-26 12:09:50|191853.4|191728.4|191857.7|191732.7|191857.7|191732.7|191853.4|191728.4|11
1724674200000|2024-08-26 12:10:00|191855.8|191730.8|191855.6|191730.6|191855.9|191730.9|191851.2|191726.2|11
1724674210000|2024-08-26 12:10:10|191851.2|191726.2|191840.7|191715.7|191851.2|191726.2|191840.5|191715.5|17
1724674220000|2024-08-26 12:10:20|191840.2|191715.2|191844.5|191719.5|191849|191724|191840.2|191715.2|18
1724674230000|2024-08-26 12:10:30|191845.4|191720.4|191849|191724|191849|191724|191831.1|191706.1|19
1724674240000|2024-08-26 12:10:40|191845.3|191720.3|191842.3|191717.3|191846.4|191721.4|191839|191714|8
1724674250000|2024-08-26 12:10:50|191839.7|191714.7|191841.9|191716.9|191842.7|191717.7|191836.4|191711.4|11
1724674260000|2024-08-26 12:11:00|191848.2|191723.2|191846.1|191721.1|191848.4|191723.4|191842|191717|18
1724674270000|2024-08-26 12:11:10|191847.1|191722.1|191841.1|191716.1|191849.3|191724.3|191839.4|191714.4|31
1724674280000|2024-08-26 12:11:20|191843.1|191718.1|191829|191704|191844.2|191719.2|191829|191704|19
1724674290000|2024-08-26 12:11:30|191828.5|191703.5|191847.6|191722.6|191847.6|191722.6|191825.8|191700.8|17
1724674300000|2024-08-26 12:11:40|191849.4|191724.4|191868.9|191743.9|191890.5|191765.5|191849.4|191724.4|18
1724674310000|2024-08-26 12:11:50|191870.7|191745.7|191882|191757|191884|191759|191869.9|191744.9|15
1724674320000|2024-08-26 12:12:00|191882.2|191757.2|191883.1|191758.1|191886.8|191761.8|191880.4|191755.4|13
1724674330000|2024-08-26 12:12:10|191878.9|191753.9|191850.9|191725.9|191878.9|191753.9|191845.5|191720.5|28
1724674340000|2024-08-26 12:12:20|191845.1|191720.1|191858.8|191733.8|191861.4|191736.4|191845.1|191720.1|12
1724674350000|2024-08-26 12:12:30|191860.6|191735.6|191854.9|191729.9|191860.9|191735.9|191854.2|191729.2|16
1724674360000|2024-08-26 12:12:40|191856.3|191731.3|191854.5|191729.5|191856.3|191731.3|191854.4|191729.4|3
1724674370000|2024-08-26 12:12:50|191856.4|191731.4|191853.8|191728.8|191856.4|191731.4|191853.8|191728.8|4
1724674380000|2024-08-26 12:13:00|191855.9|191730.9|191846.7|191721.7|191867.6|191742.6|191846.2|191721.2|13
1724674390000|2024-08-26 12:13:10|191846.2|191721.2|191841.3|191716.3|191852.5|191727.5|191841.3|191716.3|20
1724674400000|2024-08-26 12:13:20|191843.4|191718.4|191812.4|191687.4|191844.4|191719.4|191810.7|191685.7|15
1724674410000|2024-08-26 12:13:30|191813.3|191688.3|191812.3|191687.3|191816.7|191691.7|191805.8|191680.8|18
1724674420000|2024-08-26 12:13:40|191811.1|191686.1|191810|191685|191817.5|191692.5|191810|191685|13
1724674430000|2024-08-26 12:13:50|191813.1|191688.1|191822.1|191697.1|191842.2|191717.2|191813.1|191688.1|16
1724674440000|2024-08-26 12:14:00|191824.5|191699.5|191823.9|191698.9|191827|191702|191821.4|191696.4|18
1724674450000|2024-08-26 12:14:10|191825.2|191700.2|191823.7|191698.7|191829.4|191704.4|191822|191697|16
1724674460000|2024-08-26 12:14:20|191826|191701|191827.1|191702.1|191833.7|191708.7|191826|191701|12
1724674470000|2024-08-26 12:14:30|191825.9|191700.9|191884|191759|191899.7|191774.7|191825.9|191700.9|12
1724674480000|2024-08-26 12:14:40|191888.2|191763.2|191926.3|191801.3|191929.7|191804.7|191884|191759|19
1724674490000|2024-08-26 12:14:50|191928.6|191803.6|191886.9|191761.9|191928.6|191803.6|191886.9|191761.9|7
1724674500000|2024-08-26 12:15:00|191887.8|191762.8|191876.7|191751.7|191890.7|191765.7|191876.7|191751.7|20
1724674510000|2024-08-26 12:15:10|191875.1|191750.1|191877.2|191752.2|191884.4|191759.4|191875.1|191750.1|6
1724674520000|2024-08-26 12:15:20|191878.2|191753.2|191809.3|191684.3|191878.2|191753.2|191803.8|191678.8|9
1724674530000|2024-08-26 12:15:30|191808.1|191683.1|191807.9|191682.9|191809.2|191684.2|191806|191681|21
1724674540000|2024-08-26 12:15:40|191806.9|191681.9|191804.9|191679.9|191809.7|191684.7|191804.3|191679.3|13
1724674550000|2024-08-26 12:15:50|191807|191682|191842.7|191717.7|191842.7|191717.7|191807|191682|7
1724674560000|2024-08-26 12:16:00|191838|191713|191837.2|191712.2|191844.3|191719.3|191837|191712|9
1724674570000|2024-08-26 12:16:10|191836.6|191711.6|191812|191687|191842.3|191717.3|191811.4|191686.4|16
1724674580000|2024-08-26 12:16:20|191808.5|191683.5|191812.3|191687.3|191816.2|191691.2|191808.1|191683.1|21
1724674590000|2024-08-26 12:16:30|191808.4|191683.4|191805.4|191680.4|191814.3|191689.3|191805.4|191680.4|17
1724674600000|2024-08-26 12:16:40|191814.9|191689.9|191812|191687|191814.9|191689.9|191804.2|191679.2|10
1724674610000|2024-08-26 12:16:50|191807.1|191682.1|191806.2|191681.2|191811.9|191686.9|191799.8|191674.8|17
1724674620000|2024-08-26 12:17:00|191806.8|191681.8|191809.3|191684.3|191812.5|191687.5|191800.3|191675.3|20
1724674630000|2024-08-26 12:17:10|191812.5|191687.5|191813.3|191688.3|191813.3|191688.3|191809.3|191684.3|5
1724674640000|2024-08-26 12:17:20|191815.2|191690.2|191791.9|191666.9|191815.2|191690.2|191789.9|191664.9|20
1724674650000|2024-08-26 12:17:30|191791.4|191666.4|191788|191663|191793.7|191668.7|191788|191663|19
1724674660000|2024-08-26 12:17:40|191796.8|191671.8|191797.8|191672.8|191809.3|191684.3|191795.3|191670.3|16
1724674670000|2024-08-26 12:17:50|191797|191672|191789.6|191664.6|191798.9|191673.9|191783.6|191658.6|25
1724674680000|2024-08-26 12:18:00|191790|191665|191792.9|191667.9|191799.8|191674.8|191790|191665|18
1724674690000|2024-08-26 12:18:10|191797.5|191672.5|191802|191677|191809.8|191684.8|191797.5|191672.5|12
1724674700000|2024-08-26 12:18:20|191806.1|191681.1|191818.5|191693.5|191825.1|191700.1|191806.1|191681.1|13
1724674710000|2024-08-26 12:18:30|191819.7|191694.7|191826.2|191701.2|191828.3|191703.3|191819.7|191694.7|6
1724674720000|2024-08-26 12:18:40|191821.1|191696.1|191819.5|191694.5|191825.3|191700.3|191819.5|191694.5|5
1724674730000|2024-08-26 12:18:50|191824|191699|191820.4|191695.4|191824|191699|191820.4|191695.4|2
1724674740000|2024-08-26 12:19:00|191823.8|191698.8|191816.4|191691.4|191823.8|191698.8|191814.2|191689.2|10
1724674750000|2024-08-26 12:19:10|191814.8|191689.8|191816.5|191691.5|191821|191696|191814.8|191689.8|7
1724674760000|2024-08-26 12:19:20|191820|191695|191833|191708|191834.1|191709.1|191820|191695|10
1724674770000|2024-08-26 12:19:30|191832|191707|191834|191709|191836.1|191711.1|191832|191707|6
1724674780000|2024-08-26 12:19:40|191834.8|191709.8|191842.9|191717.9|191842.9|191717.9|191834.6|191709.6|8
1724674790000|2024-08-26 12:19:50|191842.8|191717.8|191814.3|191689.3|191844.6|191719.6|191805.3|191680.3|12
1724674800000|2024-08-26 12:20:00|191813.3|191688.3|191804.3|191679.3|191815.7|191690.7|191799.5|191674.5|15
1724674810000|2024-08-26 12:20:10|191802.7|191677.7|191810.2|191685.2|191813.5|191688.5|191802.7|191677.7|18
1724674820000|2024-08-26 12:20:20|191809.5|191684.5|191809.1|191684.1|191809.8|191684.8|191808.9|191683.9|4
1724674830000|2024-08-26 12:20:30|191810.7|191685.7|191809.8|191684.8|191813.5|191688.5|191807.8|191682.8|19
1724674840000|2024-08-26 12:20:40|191808.5|191683.5|191810|191685|191811.1|191686.1|191805.4|191680.4|13
1724674850000|2024-08-26 12:20:50|191809.5|191684.5|191822.4|191697.4|191823.3|191698.3|191808.8|191683.8|11
1724674860000|2024-08-26 12:21:00|191828.3|191703.3|191806.9|191681.9|191828.3|191703.3|191806.4|191681.4|17
1724674870000|2024-08-26 12:21:10|191809.5|191684.5|191805|191680|191810.5|191685.5|191803.9|191678.9|12
1724674880000|2024-08-26 12:21:20|191806.2|191681.2|191799.2|191674.2|191807|191682|191788|191663|20
1724674890000|2024-08-26 12:21:30|191799.7|191674.7|191790.7|191665.7|191800.3|191675.3|191789|191664|18
1724674900000|2024-08-26 12:21:40|191790.9|191665.9|191798.1|191673.1|191811.4|191686.4|191790.9|191665.9|11
1724674910000|2024-08-26 12:21:50|191797.1|191672.1|191803|191678|191803.2|191678.2|191797.1|191672.1|13
1724674920000|2024-08-26 12:22:00|191802|191677|191803.4|191678.4|191803.4|191678.4|191801.2|191676.2|10
1724674930000|2024-08-26 12:22:10|191806.1|191681.1|191822.6|191697.6|191823.1|191698.1|191803.5|191678.5|11
1724674940000|2024-08-26 12:22:20|191823.5|191698.5|191826.8|191701.8|191828.8|191703.8|191822.9|191697.9|10
1724674950000|2024-08-26 12:22:30|191825.5|191700.5|191825.5|191700.5|191827.2|191702.2|191825.5|191700.5|7
1724674960000|2024-08-26 12:22:40|191823.9|191698.9|191828|191703|191828.7|191703.7|191823.1|191698.1|14
1724674970000|2024-08-26 12:22:50|191827.3|191702.3|191838|191713|191839.6|191714.6|191820.4|191695.4|17
1724674980000|2024-08-26 12:23:00|191836.8|191711.8|191806.1|191681.1|191837.6|191712.6|191801.7|191676.7|16
1724674990000|2024-08-26 12:23:10|191802.6|191677.6|191806.2|191681.2|191819.1|191694.1|191798.7|191673.7|20
1724675000000|2024-08-26 12:23:20|191805|191680|191883.3|191758.3|191893.4|191768.4|191797.6|191672.6|25
1724675010000|2024-08-26 12:23:30|191884.1|191759.1|191887.1|191762.1|191902.2|191777.2|191884.1|191759.1|18
1724675020000|2024-08-26 12:23:40|191887.9|191762.9|191821.6|191771.6|191893.4|191773.1|191821.5|191747.4|15
1724675030000|2024-08-26 12:23:50|191820.7|191770.7|191935.4|191810.4|191962.9|191837.9|191816.7|191727.3|32
1724675040000|2024-08-26 12:24:00|191930.7|191805.7|191942.8|191817.8|191945.1|191820.1|191906.6|191781.6|28
1724675050000|2024-08-26 12:24:10|191942|191817|191950.3|191825.3|191950.3|191825.3|191940.2|191815.2|16
1724675060000|2024-08-26 12:24:20|191948|191823|191942.3|191817.3|191949.8|191824.8|191935.7|191810.7|21
1724675070000|2024-08-26 12:24:30|191942|191817|191927.6|191802.6|191942.7|191817.7|191925.6|191800.6|15
1724675080000|2024-08-26 12:24:40|191926.8|191801.8|191930|191805|191932.4|191807.4|191926.8|191801.8|7
1724675090000|2024-08-26 12:24:50|191928.1|191803.1|191925.4|191800.4|191928.1|191803.1|191925.4|191800.4|3
1724675100000|2024-08-26 12:25:00|191924.5|191799.5|191926|191801|191938|191813|191877.2|191752.2|19
1724675110000|2024-08-26 12:25:10|191924.3|191799.3|191941.5|191816.5|191946|191821|191923.2|191798.2|17
1724675120000|2024-08-26 12:25:20|191942.8|191817.8|192090.6|191965.6|192204.6|191999|191942.8|191817.8|30
1724675130000|2024-08-26 12:25:30|192087.9|191962.9|192068.2|191943.2|192116.4|191991.4|192068.2|191943.2|25
1724675140000|2024-08-26 12:25:40|192032.6|191907.6|192073.9|191948.9|192083.6|191958.6|192032.6|191907.6|33
1724675150000|2024-08-26 12:25:50|192074.1|191949.1|192074.4|191949.4|192078.5|191953.5|192074.1|191949.1|17
1724675160000|2024-08-26 12:26:00|192075.5|191950.5|192078.1|191953.1|192079.9|191954.9|192075.2|191950.2|17
1724675170000|2024-08-26 12:26:10|192077.1|191952.1|192076.3|191951.3|192077.1|191952.1|192076.3|191951.3|2
1724675180000|2024-08-26 12:26:20|192078.3|191953.3|192078.3|191953.3|192078.3|191953.3|192078.3|191953.3|1
1724675190000|2024-08-26 12:26:30|192076.8|191951.8|192080.8|191955.8|192080.9|191955.9|192076.8|191951.8|12
1724675200000|2024-08-26 12:26:40|192079.9|191954.9|192078.6|191953.6|192081.2|191956.2|192078.1|191953.1|13
1724675210000|2024-08-26 12:26:50|192077.9|191952.9|192076.9|191951.9|192080.6|191955.6|192076.1|191951.1|17
1724675220000|2024-08-26 12:27:00|192075.7|191950.7|192078.9|191953.9|192078.9|191953.9|192073.7|191948.7|5
1724675230000|2024-08-26 12:27:10|192079.5|191954.5|192083.3|191958.3|192083.9|191958.9|192076.7|191951.7|9
1724675240000|2024-08-26 12:27:20|192079.7|191954.7|192091.4|191966.4|192119.3|191994.3|192078.9|191953.9|17
1724675250000|2024-08-26 12:27:30|192091.7|191966.7|192079.7|191954.7|192096|191971|192079.7|191954.7|23
1724675260000|2024-08-26 12:27:40|192080.7|191955.7|192105.6|191980.6|192106|191981|192080.7|191955.7|9
1724675270000|2024-08-26 12:27:50|192106.9|191981.9|192106.2|191981.2|192118|191993|192106|191981|18
1724675280000|2024-08-26 12:28:00|192105.2|191980.2|192110.9|191985.9|192113.1|191988.1|192105.2|191980.2|24
1724675290000|2024-08-26 12:28:10|192109.6|191984.6|192110.3|191985.3|192112.8|191987.8|192107.5|191982.5|20
1724675300000|2024-08-26 12:28:20|192111.4|191986.4|192108.5|191983.5|192111.8|191986.8|192106.4|191981.4|19
1724675310000|2024-08-26 12:28:30|192106.8|191981.8|192110.3|191985.3|192111.9|191986.9|192106.8|191981.8|15
1724675320000|2024-08-26 12:28:40|192110.8|191985.8|192139.4|192014.4|192139.4|192014.4|192108.9|191983.9|11
1724675330000|2024-08-26 12:28:50|192134.7|192009.7|192125.8|192000.8|192135.1|192010.1|192125.8|192000.8|28
1724675340000|2024-08-26 12:29:00|192122.1|191997.1|192070.1|191945.1|192126.3|192030.9|192062.1|191937.1|18
1724675350000|2024-08-26 12:29:10|192071.4|191946.4|192063.9|191938.9|192071.4|191946.4|192058.1|191933.1|20
1724675360000|2024-08-26 12:29:20|192064.2|191939.2|192057.4|191932.4|192064.2|191939.2|192049.9|191924.9|20
1724675370000|2024-08-26 12:29:30|192056.5|191931.5|192056.5|191931.5|192058.1|191933.1|192049.1|191924.1|31
1724675380000|2024-08-26 12:29:40|192052.9|191927.9|192060.9|191935.9|192063.2|191938.2|192051|191926|32
1724675390000|2024-08-26 12:29:50|192054.1|191929.1|192075.4|191868|192075.4|191936.6|192031.3|191868|29
1724675400000|2024-08-26 12:30:00|192047.9|191904.2|192207.2|192070.4|192214.6|192084.7|192006.7|191858.4|25
1724675410000|2024-08-26 12:30:10|192210.9|192081.5|192117.7|191992.7|192214|192081.5|192117.7|191992.7|12
1724675420000|2024-08-26 12:30:20|192093.5|191968.5|192060.7|191935.7|192103.4|191978.4|192060.7|191935.7|15
1724675430000|2024-08-26 12:30:30|192065.7|191940.7|191994.7|191869.7|192065.7|191940.7|191951.7|191826.7|19
1724675440000|2024-08-26 12:30:40|191993.4|191868.4|191996.4|191871.4|191999.6|191874.6|191985.2|191860.2|13
1724675450000|2024-08-26 12:30:50|192003.5|191878.5|192000.8|191875.8|192003.5|191878.5|191997.9|191872.9|7
1724675460000|2024-08-26 12:31:00|192002.3|191877.3|191994.4|191869.4|192002.8|191877.8|191993.8|191868.8|8
1724675470000|2024-08-26 12:31:10|191991.2|191866.2|191990.9|191865.9|191993.2|191868.2|191990.3|191865.3|7
1724675480000|2024-08-26 12:31:20|191995|191870|191995.4|191870.4|191998.4|191873.4|191989.9|191864.9|11
1724675490000|2024-08-26 12:31:30|191996.4|191871.4|192056.4|191931.4|192066|191941|191996.4|191871.4|15
1724675500000|2024-08-26 12:31:40|192059.6|191934.6|192064.7|191939.7|192102.5|191977.5|192059.6|191934.6|15
1724675510000|2024-08-26 12:31:50|192068.9|191943.9|192074.1|191949.1|192076.4|191951.4|192068.9|191943.9|9
1724675520000|2024-08-26 12:32:00|192074.6|191949.6|192104.4|191979.4|192115.5|191990.5|192070.5|191945.5|19
1724675530000|2024-08-26 12:32:10|192104.3|191979.3|192095|191970|192104.3|191979.3|192095|191970|7
1724675540000|2024-08-26 12:32:20|192092.2|191967.2|192088.1|191963.1|192092.2|191967.2|192070.3|191945.3|7
1724675550000|2024-08-26 12:32:30|192088.5|191963.5|192097.9|191972.9|192097.9|191972.9|192088.4|191963.4|6
1724675560000|2024-08-26 12:32:40|192098.6|191973.6|192093.8|191968.8|192098.6|191973.6|192089.2|191964.2|10
1724675570000|2024-08-26 12:32:50|192093|191968|192097.4|191972.4|192104.7|191979.7|192093|191968|17
1724675580000|2024-08-26 12:33:00|192096.1|191971.1|192010.9|191885.9|192101.6|191976.6|192010.6|191885.6|22
1724675590000|2024-08-26 12:33:10|192011.9|191886.9|192024.8|191899.8|192029.9|191904.9|192011.9|191886.9|21
1724675600000|2024-08-26 12:33:20|192030.3|191905.3|192019.9|191894.9|192030.3|191905.3|192019.9|191894.9|14
1724675610000|2024-08-26 12:33:30|192020.4|191895.4|192017.5|191892.5|192025.4|191900.4|191995|191870|20
1724675620000|2024-08-26 12:33:40|192016.7|191891.7|191983.9|191858.9|192017.6|191892.6|191982.8|191857.8|20
1724675630000|2024-08-26 12:33:50|191982.1|191857.1|191971.6|191846.6|191985.2|191860.2|191964|191839|19
1724675640000|2024-08-26 12:34:00|191970.2|191845.2|191971.9|191846.9|191977.9|191852.9|191965.1|191840.1|19
1724675650000|2024-08-26 12:34:10|191971.6|191846.6|191970.3|191845.3|191975.5|191850.5|191967.5|191842.5|21
1724675660000|2024-08-26 12:34:20|191969.1|191844.1|191922.5|191797.5|191969.1|191844.1|191906.5|191781.5|25
1724675670000|2024-08-26 12:34:30|191923.1|191798.1|191930.6|191805.6|191937.1|191812.1|191923.1|191798.1|26
1724675680000|2024-08-26 12:34:40|191928.4|191803.4|191922.8|191797.8|191930.7|191805.7|191914|191789|19
1724675690000|2024-08-26 12:34:50|191923.7|191798.7|191907.2|191782.2|191923.7|191798.7|191907.2|191782.2|16
1724675700000|2024-08-26 12:35:00|191903.5|191778.5|191902.1|191777.1|191914.3|191789.3|191900.9|191775.9|16
1724675710000|2024-08-26 12:35:10|191901.2|191776.2|191898.4|191773.4|191905.3|191780.3|191896.3|191771.3|19
1724675720000|2024-08-26 12:35:20|191896.9|191771.9|191911.3|191786.3|191951.6|191826.6|191896.9|191771.9|24
1724675730000|2024-08-26 12:35:30|191912|191787|191909.3|191784.3|191914.9|191789.9|191909.3|191784.3|22
1724675740000|2024-08-26 12:35:40|191912.3|191787.3|191913.5|191788.5|191917.6|191792.6|191907.4|191782.4|21
1724675750000|2024-08-26 12:35:50|191907.9|191782.9|191911.2|191786.2|191916.6|191791.6|191905.6|191780.6|19
1724675760000|2024-08-26 12:36:00|191909.5|191784.5|191913.7|191788.7|191917.9|191792.9|191905.7|191780.7|30
1724675770000|2024-08-26 12:36:10|191914.1|191789.1|191912.2|191787.2|191928.2|191803.2|191910.1|191785.1|17
1724675780000|2024-08-26 12:36:20|191912.3|191787.3|191911.9|191786.9|191917.1|191792.1|191910.8|191785.8|13
1724675790000|2024-08-26 12:36:30|191911.4|191786.4|191935.4|191810.4|191937.1|191812.1|191911.4|191786.4|15
1724675800000|2024-08-26 12:36:40|191942.5|191817.5|191952.2|191827.2|191957.3|191832.3|191939.2|191814.2|21
1724675810000|2024-08-26 12:36:50|191951.3|191826.3|191981.7|191856.7|191984.8|191859.8|191951.3|191826.3|17
1724675820000|2024-08-26 12:37:00|191982.9|191857.9|191991.3|191866.3|191998.5|191873.5|191982|191857|19
1724675830000|2024-08-26 12:37:10|191989.7|191864.7|192032.1|191907.1|192040.8|191915.8|191989.7|191864.7|22
1724675840000|2024-08-26 12:37:20|192029.3|191904.3|192038.8|191913.8|192040.6|191915.6|192029.3|191904.3|31
1724675850000|2024-08-26 12:37:30|192037|191912|192017|191892|192037|191912|192017|191892|21
1724675860000|2024-08-26 12:37:40|192017.5|191892.5|191962.5|191837.5|192017.5|191892.5|191961.4|191836.4|29
1724675870000|2024-08-26 12:37:50|191961.4|191836.4|191885.6|191760.6|191966|191841|191881.3|191756.3|25
1724675880000|2024-08-26 12:38:00|191886.7|191761.7|191885.5|191760.5|191920.8|191795.8|191885.5|191760.5|24
1724675890000|2024-08-26 12:38:10|191879.6|191754.6|191941.3|191816.3|191941.3|191816.3|191879.6|191754.6|13
1724675900000|2024-08-26 12:38:20|191999.5|191874.5|191988.3|191863.3|191999.5|191874.5|191981.5|191856.5|24
1724675910000|2024-08-26 12:38:30|191988.9|191863.9|191984.7|191859.7|191990.7|191865.7|191984.7|191859.7|10
1724675920000|2024-08-26 12:38:40|191985.3|191860.3|191969.5|191844.5|191985.3|191860.3|191963.2|191838.2|19
1724675930000|2024-08-26 12:38:50|191971.5|191846.5|191953.8|191828.8|191977.3|191852.3|191947.1|191822.1|18
1724675940000|2024-08-26 12:39:00|191954.3|191829.3|191954.1|191829.1|191957.4|191832.4|191946.7|191821.7|19
1724675950000|2024-08-26 12:39:10|191951.9|191826.9|191932.1|191807.1|191957.2|191832.2|191932.1|191807.1|27
1724675960000|2024-08-26 12:39:20|191930.6|191805.6|191925.6|191800.6|191933.7|191808.7|191913.3|191788.3|29
1724675970000|2024-08-26 12:39:30|191931.2|191806.2|191922.8|191797.8|191931.2|191806.2|191918.3|191793.3|15
1724675980000|2024-08-26 12:39:40|191924.8|191799.8|191911.1|191786.1|191924.8|191799.8|191910.7|191785.7|21
1724675990000|2024-08-26 12:39:50|191917|191792|191925|191800|191945.6|191820.6|191917|191792|21
1724676000000|2024-08-26 12:40:00|191923|191798|191904.6|191779.6|191927|191802|191892.6|191767.6|32
1724676010000|2024-08-26 12:40:10|191898|191773|191878.8|191753.8|191901.2|191776.2|191877.8|191752.8|18
1724676020000|2024-08-26 12:40:20|191879.5|191754.5|191892.2|191767.2|191899.3|191774.3|191878.6|191753.6|22
1724676030000|2024-08-26 12:40:30|191893.9|191768.9|191893.7|191768.7|191904|191779|191890.7|191765.7|21
1724676040000|2024-08-26 12:40:40|191892.5|191767.5|191922|191797|191932.1|191807.1|191892.5|191767.5|18
1724676050000|2024-08-26 12:40:50|191921.7|191796.7|191914.2|191789.2|191921.7|191796.7|191913.8|191788.8|15
1724676060000|2024-08-26 12:41:00|191917.8|191792.8|191904.2|191779.2|191917.8|191792.8|191904.2|191779.2|17
1724676070000|2024-08-26 12:41:10|191904.9|191779.9|191924.5|191799.5|191924.5|191799.5|191904.8|191779.8|25
1724676080000|2024-08-26 12:41:20|191923.5|191798.5|191920.9|191795.9|191925|191800|191919.9|191794.9|9
1724676090000|2024-08-26 12:41:30|191922.5|191797.5|191917.2|191792.2|191922.5|191797.5|191914.8|191789.8|5
1724676100000|2024-08-26 12:41:40|191918.2|191793.2|191921.6|191796.6|191922.8|191797.8|191917.4|191792.4|8
1724676110000|2024-08-26 12:41:50|191923.6|191798.6|192096.1|191971.1|192099.2|191974.2|191921.8|191796.8|23
1724676120000|2024-08-26 12:42:00|192094.1|191969.1|192124.6|191999.6|192129.4|192004.4|192083.4|191958.4|29
1724676130000|2024-08-26 12:42:10|192123.5|191998.5|192118.7|191993.7|192127.7|192002.7|192112.4|191987.4|24
1724676140000|2024-08-26 12:42:20|192121.6|191996.6|192110|191985|192121.6|191996.6|192110|191985|5
1724676150000|2024-08-26 12:42:30|192112.9|191987.9|192107.1|191982.1|192119.6|191994.6|192103.4|191978.4|17
1724676160000|2024-08-26 12:42:40|192105.8|191980.8|192021.4|191896.4|192105.8|191980.8|192020.4|191895.4|26
1724676170000|2024-08-26 12:42:50|192023.6|191898.6|192046.7|191921.7|192051.6|191926.6|192017.4|191892.4|26
1724676180000|2024-08-26 12:43:00|192047.7|191922.7|192027.6|191902.6|192047.7|191922.7|192026.4|191901.4|22
1724676190000|2024-08-26 12:43:10|192027.3|191902.3|192022.9|191897.9|192033.4|191908.4|192022.9|191897.9|16
1724676200000|2024-08-26 12:43:20|192024.1|191899.1|192013.8|191888.8|192026.6|191901.6|192008.3|191883.3|19
1724676210000|2024-08-26 12:43:30|192014.5|191889.5|192015.9|191890.9|192021.2|191896.2|192005.3|191880.3|18
1724676220000|2024-08-26 12:43:40|192012|191887|192027.1|191902.1|192027.1|191902.1|192006.6|191881.6|22
1724676230000|2024-08-26 12:43:50|192024.2|191899.2|192016.2|191891.2|192029.3|191904.3|192014.6|191889.6|15
1724676240000|2024-08-26 12:44:00|192015.4|191890.4|192018.4|191893.4|192019.4|191894.4|192015.4|191890.4|9
1724676250000|2024-08-26 12:44:10|192017.6|191892.6|191996.2|191871.2|192021.8|191896.8|191994|191869|23
1724676260000|2024-08-26 12:44:20|191999.4|191874.4|192002.3|191877.3|192005.5|191880.5|191995.4|191870.4|20
1724676270000|2024-08-26 12:44:30|192005.6|191880.6|192001.4|191876.4|192008.5|191883.5|191998.1|191873.1|19
1724676280000|2024-08-26 12:44:40|192004.1|191879.1|191997.2|191872.2|192004.1|191879.1|191993.6|191868.6|13
1724676290000|2024-08-26 12:44:50|191999.6|191874.6|191997.1|191872.1|192002.6|191877.6|191997.1|191872.1|14
1724676300000|2024-08-26 12:45:00|191998.5|191873.5|191997.3|191872.3|191998.9|191873.9|191997.2|191872.2|5
1724676310000|2024-08-26 12:45:10|191998.7|191873.7|191991.6|191866.6|191998.7|191873.7|191991.6|191866.6|7
1724676320000|2024-08-26 12:45:20|191990.4|191865.4|191976.8|191851.8|191990.4|191865.4|191970.8|191845.8|13
1724676330000|2024-08-26 12:45:30|191975.7|191850.7|191976.9|191851.9|192000.8|191875.8|191975.7|191850.7|17
1724676340000|2024-08-26 12:45:40|191976.1|191851.1|191946.9|191821.9|191976.1|191851.1|191946.8|191821.8|9
1724676350000|2024-08-26 12:45:50|191945.9|191820.9|191900.9|191775.9|191945.9|191820.9|191898.7|191773.7|17
1724676360000|2024-08-26 12:46:00|191900.6|191775.6|191899.6|191774.6|191906.7|191781.7|191894.7|191769.7|11
1724676370000|2024-08-26 12:46:10|191900.3|191775.3|191914.2|191789.2|191917.2|191792.2|191899.7|191774.7|23
1724676380000|2024-08-26 12:46:20|191914.9|191789.9|191906.2|191781.2|191916.4|191791.4|191899.5|191774.5|21
1724676390000|2024-08-26 12:46:30|191901.6|191776.6|191903.7|191778.7|191915.4|191790.4|191901.6|191776.6|16
1724676400000|2024-08-26 12:46:40|191902.8|191777.8|191952|191827|191957.5|191832.5|191902.8|191777.8|16
1724676410000|2024-08-26 12:46:50|191952.1|191827.1|191873|191748|191953.8|191828.8|191869.5|191744.5|32
1724676420000|2024-08-26 12:47:00|191875.7|191750.7|191907|191782|191909.8|191784.8|191875.7|191750.7|21
1724676430000|2024-08-26 12:47:10|191906.9|191781.9|191898.4|191773.4|191943.8|191818.8|191897.2|191772.2|22
1724676440000|2024-08-26 12:47:20|191897.7|191772.7|191883.9|191758.9|191902.3|191777.3|191883.9|191758.9|29
1724676450000|2024-08-26 12:47:30|191882.1|191757.1|191879.6|191754.6|191889.9|191764.9|191878.9|191753.9|27
1724676460000|2024-08-26 12:47:40|191881.8|191756.8|191882.5|191757.5|191889.6|191764.6|191881.8|191756.8|24
1724676470000|2024-08-26 12:47:50|191877.5|191752.5|191897.8|191772.8|191898.6|191773.6|191877.5|191752.5|13
1724676480000|2024-08-26 12:48:00|191895.9|191770.9|191902.9|191777.9|191926.6|191801.6|191894.1|191769.1|19
1724676490000|2024-08-26 12:48:10|191906.1|191781.1|191879.3|191754.3|191910.6|191785.6|191872.7|191747.7|21
1724676500000|2024-08-26 12:48:20|191878.8|191753.8|191890.1|191765.1|191891.4|191766.4|191878.7|191753.7|19
1724676510000|2024-08-26 12:48:30|191891.6|191766.6|191899.4|191774.4|191903.7|191778.7|191891.6|191766.6|17
1724676520000|2024-08-26 12:48:40|191901.5|191776.5|191935.8|191810.8|191944.6|191819.6|191901.5|191776.5|25
1724676530000|2024-08-26 12:48:50|191935.6|191810.6|191948.6|191823.6|191948.6|191823.6|191934.8|191809.8|24
1724676540000|2024-08-26 12:49:00|191947.5|191822.5|191877.7|191752.7|191947.5|191822.5|191872.6|191747.6|23
1724676550000|2024-08-26 12:49:10|191878.1|191753.1|191890.4|191765.4|191895.9|191770.9|191878.1|191753.1|19
1724676560000|2024-08-26 12:49:20|191893|191768|191883.9|191758.9|191893|191768|191883|191758|21
1724676570000|2024-08-26 12:49:30|191883.6|191758.6|191903.5|191778.5|191904.9|191779.9|191883.4|191758.4|19
1724676580000|2024-08-26 12:49:40|191908.9|191783.9|191933.1|191808.1|191943.5|191818.5|191902.3|191777.3|32
1724676590000|2024-08-26 12:49:50|191933.5|191808.5|191930.9|191805.9|191943.2|191818.2|191928.3|191803.3|21
1724676600000|2024-08-26 12:50:00|191934.3|191809.3|191957.5|191832.5|191962|191837|191927.4|191802.4|22
1724676610000|2024-08-26 12:50:10|191954.9|191829.9|191952.9|191827.9|191960.3|191835.3|191952.5|191827.5|20
1724676620000|2024-08-26 12:50:20|191954.3|191829.3|191942|191817|191957|191832|191939.7|191814.7|12
1724676630000|2024-08-26 12:50:30|191941.7|191816.7|191931.5|191806.5|191941.7|191816.7|191928.9|191803.9|10
1724676640000|2024-08-26 12:50:40|191930.8|191805.8|191881.6|191756.6|191947.2|191822.2|191881.6|191756.6|15
1724676650000|2024-08-26 12:50:50|191880.7|191755.7|191880.8|191755.8|191888.6|191763.6|191879.1|191754.1|21
1724676660000|2024-08-26 12:51:00|191881.6|191756.6|191882.5|191757.5|191884.3|191759.3|191878|191753|18
1724676670000|2024-08-26 12:51:10|191880.8|191755.8|191874.3|191749.3|191892.6|191767.6|191869|191744|14
1724676680000|2024-08-26 12:51:20|191873.6|191748.6|191874.5|191749.5|191885.3|191760.3|191870.6|191745.6|22
1724676690000|2024-08-26 12:51:30|191874.7|191749.7|191869.9|191744.9|191877.3|191752.3|191867.7|191742.7|15
1724676700000|2024-08-26 12:51:40|191868.6|191743.6|191858.2|191733.2|191871.8|191746.8|191854.5|191729.5|9
1724676710000|2024-08-26 12:51:50|191854.8|191729.8|191889.3|191764.3|191892.2|191767.2|191853.7|191728.7|17
1724676720000|2024-08-26 12:52:00|191890.4|191765.4|191885.2|191760.2|191890.6|191765.6|191882.6|191757.6|18
1724676730000|2024-08-26 12:52:10|191884.8|191759.8|191882.4|191757.4|191884.8|191759.8|191868.8|191743.8|21
1724676740000|2024-08-26 12:52:20|191881.6|191756.6|191869.4|191744.4|191881.6|191756.6|191867.1|191742.1|13
1724676750000|2024-08-26 12:52:30|191870.5|191745.5|191852.1|191727.1|191872.9|191747.9|191847|191722|14
1724676760000|2024-08-26 12:52:40|191853|191728|191843.7|191718.7|191854.9|191729.9|191840.7|191715.7|26
1724676770000|2024-08-26 12:52:50|191847.2|191722.2|191849|191724|191855|191730|191844.8|191719.8|17
1724676780000|2024-08-26 12:53:00|191855.3|191730.3|191864|191739|191864.3|191739.3|191854.7|191729.7|14
1724676790000|2024-08-26 12:53:10|191868|191743|191893.8|191768.8|191918.4|191793.4|191864.2|191739.2|29
1724676800000|2024-08-26 12:53:20|191893.4|191768.4|191831.5|191706.5|191895.1|191770.1|191824|191699|24
1724676810000|2024-08-26 12:53:30|191833.8|191708.8|191837.2|191712.2|191841.1|191716.1|191832.9|191707.9|18
1724676820000|2024-08-26 12:53:40|191838.5|191713.5|192019.3|191894.3|192019.3|191894.3|191838.5|191713.5|31
1724676830000|2024-08-26 12:53:50|192016|191891|191971|191846|192016.9|191891.9|191948.8|191823.8|28
1724676840000|2024-08-26 12:54:00|191978.5|191853.5|191984.7|191859.7|191988.2|191863.2|191969|191844|28
1724676850000|2024-08-26 12:54:10|191983.1|191858.1|191964.5|191839.5|191985.5|191860.5|191961|191836|15
1724676860000|2024-08-26 12:54:20|191965.1|191840.1|191955.7|191830.7|191967.8|191842.8|191946.6|191821.6|33
1724676870000|2024-08-26 12:54:30|191955.2|191830.2|191968.3|191843.3|191968.9|191843.9|191951.6|191826.6|33
1724676880000|2024-08-26 12:54:40|191967.1|191842.1|191967.4|191842.4|191970.6|191845.6|191966.2|191841.2|35
1724676890000|2024-08-26 12:54:50|191972.1|191847.1|191964.9|191839.9|191972.1|191847.1|191960.3|191835.3|29
1724676900000|2024-08-26 12:55:00|191962.2|191837.2|191954|191829|191975.6|191850.6|191951.6|191826.6|27
1724676910000|2024-08-26 12:55:10|191953|191828|191983.1|191858.1|191992.2|191867.2|191940.6|191815.6|24
1724676920000|2024-08-26 12:55:20|191982.2|191857.2|191982.7|191857.7|191984.2|191859.2|191982.2|191857.2|4
1724676930000|2024-08-26 12:55:30|191983.3|191858.3|191964.8|191839.8|191989.9|191864.9|191960.9|191835.9|10
1724676940000|2024-08-26 12:55:40|191965|191840|191966.4|191841.4|191977|191852|191964.7|191839.7|17
1724676950000|2024-08-26 12:55:50|191970.7|191845.7|191955.9|191830.9|191973.8|191848.8|191948.8|191823.8|19
1724676960000|2024-08-26 12:56:00|191964.9|191839.9|191941.4|191816.4|191964.9|191839.9|191939.5|191814.5|16
1724676970000|2024-08-26 12:56:10|191940.5|191815.5|191909.7|191784.7|191940.8|191815.8|191897.2|191772.2|24
1724676980000|2024-08-26 12:56:20|191911.2|191786.2|191914.5|191789.5|191915.2|191790.2|191909.7|191784.7|12
1724676990000|2024-08-26 12:56:30|191915.6|191790.6|191942.3|191817.3|191946.2|191821.2|191915.6|191790.6|19
1724677000000|2024-08-26 12:56:40|191943.8|191818.8|191944.7|191819.7|191944.8|191819.8|191943.3|191818.3|4
1724677010000|2024-08-26 12:56:50|191943.6|191818.6|191925.8|191800.8|191950.1|191825.1|191925.8|191800.8|17
1724677020000|2024-08-26 12:57:00|191928.9|191803.9|191933.6|191808.6|191938.5|191813.5|191905.2|191780.2|28
1724677030000|2024-08-26 12:57:10|191933.9|191808.9|191941.4|191816.4|191944.6|191819.6|191933.2|191808.2|23
1724677040000|2024-08-26 12:57:20|191944.5|191819.5|191939.3|191814.3|191944.5|191819.5|191935.7|191810.7|15
1724677050000|2024-08-26 12:57:30|191937.1|191812.1|192032.7|191907.7|192042.7|191917.7|191937.1|191812.1|24
1724677060000|2024-08-26 12:57:40|192034|191909|192025.9|191900.9|192038.9|191913.9|192025.9|191900.9|26
1724677070000|2024-08-26 12:57:50|192017.9|191892.9|192018|191893|192020.8|191895.8|191997.1|191872.1|22
1724677080000|2024-08-26 12:58:00|192016.6|191891.6|192016.7|191891.7|192020.5|191895.5|192016|191891|9
1724677090000|2024-08-26 12:58:10|192017.5|191892.5|192020|191895|192022.2|191897.2|192017.5|191892.5|7
1724677100000|2024-08-26 12:58:20|192019.2|191894.2|192081.1|191956.1|192093.5|191968.5|192019.2|191894.2|11
1724677110000|2024-08-26 12:58:30|192083.9|191958.9|192096.6|191971.6|192096.6|191971.6|192079.4|191954.4|23
1724677120000|2024-08-26 12:58:40|192095.5|191970.5|192150.9|192025.9|192152.3|192027.3|192095.5|191970.5|28
1724677130000|2024-08-26 12:58:50|192152|192027|192155.1|192030.1|192184.2|192059.2|192151.9|192026.9|30
1724677140000|2024-08-26 12:59:00|192153.9|192028.9|192168.5|192043.5|192175.7|192050.7|192152.7|192027.7|20
1724677150000|2024-08-26 12:59:10|192169.8|192044.8|192168.6|192043.6|192170.9|192045.9|192160.7|192035.7|26
1724677160000|2024-08-26 12:59:20|192169.4|192044.4|192167.6|192042.6|192173.6|192048.6|192165.5|192040.5|24
1724677170000|2024-08-26 12:59:30|192168.5|192043.5|192166|192041|192177.1|192052.1|192166|192041|21
1724677180000|2024-08-26 12:59:40|192167.3|192042.3|192087.2|191962.2|192169|192044|192079.8|191954.8|29
1724677190000|2024-08-26 12:59:50|192088.6|191963.6|192130.7|192005.7|192132.8|192007.8|192083.9|191958.9|22
1724677200000|2024-08-26 13:00:00|192122.5|191997.5|192141.6|192016.6|192147.8|192022.8|192121.2|191996.2|23
1724677210000|2024-08-26 13:00:10|192139.4|192014.4|192141.9|192016.9|192148.6|192023.6|192138.1|192013.1|25
1724677220000|2024-08-26 13:00:20|192140.8|192015.8|192128.7|192078.7|192173.6|192107.2|192127.5|192015.8|21
1724677230000|2024-08-26 13:00:30|192127.9|192077.9|192184.1|192134.1|192190.9|192140.9|192122.2|192072.2|20
1724677240000|2024-08-26 13:00:40|192183.8|192133.8|192182.1|192132.1|192183.8|192133.8|192177|192127|30
1724677250000|2024-08-26 13:00:50|192184.5|192134.5|192180.9|192130.9|192184.6|192134.6|192179.5|192129.5|22
1724677260000|2024-08-26 13:01:00|192180.4|192130.4|192166.8|192116.8|192185.4|192135.4|192162.8|192112.8|29
1724677270000|2024-08-26 13:01:10|192166.1|192116.1|192245.1|192195.1|192254.9|192204.9|192166.1|192116.1|32
1724677280000|2024-08-26 13:01:20|192245.8|192195.8|192263.2|192213.2|192263.2|192213.2|192216.7|192166.7|24
1724677290000|2024-08-26 13:01:30|192259.2|192209.2|192391.8|192266.8|192406.4|192281.4|192256.9|192178.1|25
1724677300000|2024-08-26 13:01:40|192393.3|192268.3|192408|192283|192408|192283|192364.9|192239.9|21
1724677310000|2024-08-26 13:01:50|192412.6|192287.6|192441.7|192316.7|192453.2|192328.2|192412.6|192287.6|30
1724677320000|2024-08-26 13:02:00|192442.8|192317.8|192421.9|192296.9|192450.7|192325.7|192419.3|192294.3|28
1724677330000|2024-08-26 13:02:10|192421.8|192296.8|192436.2|192311.2|192439.7|192314.7|192419.2|192294.2|27
1724677340000|2024-08-26 13:02:20|192436.8|192311.8|192499.2|192374.2|192524.5|192399.5|192435.9|192310.9|34
1724677350000|2024-08-26 13:02:30|192506|192381|192512.7|192387.7|192527.3|192402.3|192506|192381|26
1724677360000|2024-08-26 13:02:40|192512.6|192387.6|192473.7|192348.7|192531.1|192406.1|192430.7|192305.7|35
1724677370000|2024-08-26 13:02:50|192475.3|192350.3|192483.1|192358.1|192488|192363|192471.2|192346.2|26
1724677380000|2024-08-26 13:03:00|192486.4|192361.4|192434.2|192309.2|192511|192386|192427.3|192302.3|27
1724677390000|2024-08-26 13:03:10|192435.1|192310.1|192413.4|192288.4|192457.8|192332.8|192404.2|192279.2|22
1724677400000|2024-08-26 13:03:20|192412.1|192287.1|192433.4|192308.4|192435.3|192310.3|192403.4|192278.4|20
1724677410000|2024-08-26 13:03:30|192436.2|192311.2|192418.5|192293.5|192439.4|192314.4|192403.1|192278.1|21
1724677420000|2024-08-26 13:03:40|192421.3|192296.3|192448.8|192398.8|192448.8|192398.8|192382.5|192296.3|20
1724677430000|2024-08-26 13:03:50|192449.8|192399.8|192447.4|192397.4|192452.8|192402.8|192444.3|192394.3|22
1724677440000|2024-08-26 13:04:00|192446.5|192396.5|192338.8|192288.8|192460.3|192410.3|192334.6|192284.6|28
1724677450000|2024-08-26 13:04:10|192346.7|192296.7|192283.2|192158.2|192347.1|192297.1|192281|192156|32
1724677460000|2024-08-26 13:04:20|192286.4|192161.4|192238.7|192113.7|192297.6|192172.6|192227.4|192102.4|30
1724677470000|2024-08-26 13:04:30|192237.7|192112.7|192286.9|192161.9|192291.6|192166.6|192237.7|192112.7|24
1724677480000|2024-08-26 13:04:40|192283.6|192158.6|192272.9|192147.9|192283.6|192158.6|192232.3|192107.3|24
1724677490000|2024-08-26 13:04:50|192244.4|192119.4|192270.5|192145.5|192274.5|192149.5|192226.2|192101.2|30
1724677500000|2024-08-26 13:05:00|192269.7|192144.7|192283.9|192158.9|192342.8|192217.8|192265.7|192140.7|31
1724677510000|2024-08-26 13:05:10|192283.1|192158.1|192248.2|192123.2|192284.6|192159.6|192246.3|192121.3|18
1724677520000|2024-08-26 13:05:20|192248.8|192123.8|192227.3|192102.3|192248.8|192123.8|192227.3|192102.3|16
1724677530000|2024-08-26 13:05:30|192221.2|192096.2|192157.5|192032.5|192224.8|192099.8|192157|192032|23
1724677540000|2024-08-26 13:05:40|192157.9|192032.9|192159.9|192034.9|192172.2|192072.5|192109.3|192032.9|31
1724677550000|2024-08-26 13:05:50|192156.6|192031.6|192139|192014|192168.5|192043.5|192132.8|192007.8|20
1724677560000|2024-08-26 13:06:00|192139.2|192014.2|192132.7|192007.7|192139.2|192014.2|192104|191979|35
1724677570000|2024-08-26 13:06:10|192131.1|192006.1|192166.8|192041.8|192178.2|192053.2|192131.1|192006.1|23
1724677580000|2024-08-26 13:06:20|192165|192040|192145.2|192020.2|192165|192040|192140.7|192015.7|28
1724677590000|2024-08-26 13:06:30|192145.6|192020.6|192155.5|192030.5|192155.5|192030.5|192135.2|192010.2|30
1724677600000|2024-08-26 13:06:40|192154.5|192029.5|192147.9|192022.9|192159.3|192034.3|192141.4|192016.4|22
1724677610000|2024-08-26 13:06:50|192145.5|192020.5|192173.7|192048.7|192184.1|192059.1|192129.4|192004.4|22
1724677620000|2024-08-26 13:07:00|192178.1|192053.1|192139.7|192014.7|192178.1|192053.1|192135.7|192010.7|22
1724677630000|2024-08-26 13:07:10|192138.9|192013.9|192141.8|192016.8|192143.4|192018.4|192138.9|192013.9|8
1724677640000|2024-08-26 13:07:20|192141|192016|192151|192026|192151|192026|192140.4|192015.4|9
1724677650000|2024-08-26 13:07:30|192149.4|192024.4|192185.3|192060.3|192185.3|192060.3|192140.9|192015.9|23
1724677660000|2024-08-26 13:07:40|192181.9|192056.9|192149.2|192024.2|192187.6|192062.6|192149.2|192024.2|25
1724677670000|2024-08-26 13:07:50|192150.5|192025.5|192181.4|192056.4|192208.5|192083.5|192150.5|192025.5|28
1724677680000|2024-08-26 13:08:00|192178|192053|192120.9|191995.9|192182.8|192057.8|192119.7|191994.7|25
1724677690000|2024-08-26 13:08:10|192124.6|191999.6|192136.5|192011.5|192151.5|192026.5|192118.6|191993.6|24
1724677700000|2024-08-26 13:08:20|192137.5|192012.5|192126.7|192001.7|192138.8|192013.8|192119.7|191994.7|17
1724677710000|2024-08-26 13:08:30|192127.7|192002.7|192125.4|192000.4|192129.2|192004.2|192119.7|191994.7|15
1724677720000|2024-08-26 13:08:40|192125.8|192000.8|192136.9|192011.9|192141.8|192016.8|192125.8|192000.8|17
1724677730000|2024-08-26 13:08:50|192138.1|192013.1|192133.2|192008.2|192142.9|192017.9|192132.2|192007.2|17
1724677740000|2024-08-26 13:09:00|192134.8|192009.8|192136.9|192011.9|192138.3|192013.3|192132.9|192007.9|15
1724677750000|2024-08-26 13:09:10|192135.2|192010.2|192232.2|192107.2|192233.8|192108.8|192135|192010|12
1724677760000|2024-08-26 13:09:20|192231.1|192106.1|192254.1|192129.1|192269.7|192144.7|192231.1|192106.1|17
1724677770000|2024-08-26 13:09:30|192250.1|192125.1|192285.5|192160.5|192290.4|192165.4|192227.9|192102.9|26
1724677780000|2024-08-26 13:09:40|192322.6|192197.6|192339.5|192214.5|192346.2|192221.2|192322.6|192197.6|19
1724677790000|2024-08-26 13:09:50|192338.1|192213.1|192338.8|192213.8|192359.5|192234.5|192326.9|192201.9|23
1724677800000|2024-08-26 13:10:00|192338.5|192213.5|192321|192196|192338.5|192213.5|192312.5|192187.5|33
1724677810000|2024-08-26 13:10:10|192319.2|192194.2|192359.5|192234.5|192365|192240|192319.2|192194.2|16
1724677820000|2024-08-26 13:10:20|192353.9|192228.9|192394.4|192269.4|192394.4|192269.4|192353.9|192228.9|21
1724677830000|2024-08-26 13:10:30|192398.6|192273.6|192414.9|192289.9|192426.4|192301.4|192398.6|192273.6|22
1724677840000|2024-08-26 13:10:40|192415.9|192290.9|192338.4|192213.4|192416.1|192291.1|192329|192204|25
1724677850000|2024-08-26 13:10:50|192335|192210|192339.7|192214.7|192341.5|192216.5|192335|192210|19
1724677860000|2024-08-26 13:11:00|192339.3|192214.3|192321.9|192196.9|192341.9|192216.9|192321|192196|20
1724677870000|2024-08-26 13:11:10|192323.7|192198.7|192369.8|192244.8|192374.4|192249.4|192323.7|192198.7|24
1724677880000|2024-08-26 13:11:20|192367.1|192242.1|192359.4|192234.4|192369|192244|192359.4|192234.4|22
1724677890000|2024-08-26 13:11:30|192359.9|192234.9|192346.1|192221.1|192370.7|192245.7|192344.6|192219.6|25
1724677900000|2024-08-26 13:11:40|192344.7|192219.7|192348.2|192223.2|192359.9|192234.9|192344.7|192219.7|17
1724677910000|2024-08-26 13:11:50|192348.9|192223.9|192350.3|192225.3|192363.2|192238.2|192346.2|192221.2|23
1724677920000|2024-08-26 13:12:00|192350.7|192225.7|192344.8|192219.8|192352.6|192227.6|192325.9|192200.9|28
1724677930000|2024-08-26 13:12:10|192345.1|192220.1|192306.6|192256.6|192349.8|192257.3|192306.6|192219.1|15
1724677940000|2024-08-26 13:12:20|192307.5|192257.5|192341.4|192291.4|192349.3|192299.3|192306.5|192256.5|20
1724677950000|2024-08-26 13:12:30|192341.9|192291.9|192360.2|192310.2|192363.3|192313.3|192340.5|192290.5|20
1724677960000|2024-08-26 13:12:40|192359.5|192309.5|192367.3|192317.3|192370.2|192320.2|192345.2|192295.2|16
1724677970000|2024-08-26 13:12:50|192368|192318|192395|192345|192403.5|192353.5|192365.1|192315.1|28
1724677980000|2024-08-26 13:13:00|192394|192344|192398.2|192348.2|192402.5|192352.5|192391.2|192341.2|16
1724677990000|2024-08-26 13:13:10|192396.6|192346.6|192397.4|192347.4|192397.5|192347.5|192391.7|192341.7|20
1724678000000|2024-08-26 13:13:20|192395.7|192345.7|192396.5|192346.5|192397.2|192347.2|192394.1|192344.1|9
1724678010000|2024-08-26 13:13:30|192397.5|192347.5|192433.4|192308.4|192434.6|192347.5|192396.2|192306.2|15
1724678020000|2024-08-26 13:13:40|192433|192308|192396.4|192271.4|192433|192308|192394.7|192269.7|25
1724678030000|2024-08-26 13:13:50|192393.9|192268.9|192383.2|192258.2|192394.5|192269.5|192380.5|192255.5|18
1724678040000|2024-08-26 13:14:00|192381.6|192256.6|192381.5|192256.5|192393.1|192268.1|192380.8|192255.8|14
1724678050000|2024-08-26 13:14:10|192344|192294|192353.8|192303.8|192357.5|192307.5|192344|192294|8
1724678060000|2024-08-26 13:14:20|192354.6|192304.6|192343.4|192293.4|192359.5|192309.5|192343.4|192293.4|15
1724678070000|2024-08-26 13:14:30|192344.5|192294.5|192384.1|192334.1|192384.1|192334.1|192343.4|192293.4|18
1724678080000|2024-08-26 13:14:40|192380.1|192330.1|192378.3|192328.3|192396.4|192346.4|192378|192328|19
1724678090000|2024-08-26 13:14:50|192376.3|192326.3|192364|192314|192376.3|192326.3|192362.7|192312.7|22
1724678100000|2024-08-26 13:15:00|192365.6|192315.6|192376.3|192326.3|192384.4|192334.4|192364.3|192314.3|21
1724678110000|2024-08-26 13:15:10|192375.4|192325.4|192416.1|192291.1|192419.7|192326.2|192375.4|192288.4|13
1724678120000|2024-08-26 13:15:20|192417.1|192292.1|192399.8|192274.8|192417.1|192292.1|192396.9|192271.9|8
1724678130000|2024-08-26 13:15:30|192399.3|192274.3|192401.2|192276.2|192402.1|192277.1|192399.3|192274.3|7
1724678140000|2024-08-26 13:15:40|192400.5|192275.5|192346.1|192221.1|192415.9|192290.9|192337.2|192212.2|19
1724678150000|2024-08-26 13:15:50|192346.3|192221.3|192348.2|192223.2|192350.9|192225.9|192340.5|192215.5|15
1724678160000|2024-08-26 13:16:00|192346.3|192221.3|192297.9|192247.9|192346.3|192266|192294.8|192217.6|23
1724678170000|2024-08-26 13:16:10|192299.4|192249.4|192294.7|192244.7|192302.4|192252.4|192291.1|192241.1|20
1724678180000|2024-08-26 13:16:20|192291.4|192241.4|192291|192241|192297|192247|192290.6|192240.6|22
1724678190000|2024-08-26 13:16:30|192291.9|192241.9|192287.1|192237.1|192295.2|192245.2|192287.1|192237.1|26
1724678200000|2024-08-26 13:16:40|192287.8|192237.8|192274.3|192224.3|192289|192239|192273.9|192223.9|18
1724678210000|2024-08-26 13:16:50|192274.8|192224.8|192253.6|192203.6|192280.5|192230.5|192253.6|192203.6|13
1724678220000|2024-08-26 13:17:00|192252.9|192202.9|192267|192217|192276.2|192226.2|192251.9|192201.9|19
1724678230000|2024-08-26 13:17:10|192267.6|192217.6|192264.5|192214.5|192271.4|192221.4|192263.5|192213.5|18
1724678240000|2024-08-26 13:17:20|192267.9|192217.9|192265.6|192215.6|192271.2|192221.2|192261.7|192211.7|16
1724678250000|2024-08-26 13:17:30|192269|192219|192263.2|192213.2|192269|192219|192262.6|192212.6|14
1724678260000|2024-08-26 13:17:40|192266.5|192216.5|192258.8|192208.8|192267.1|192217.1|192251.2|192201.2|20
1724678270000|2024-08-26 13:17:50|192260.6|192210.6|192267.6|192217.6|192271.7|192221.7|192259|192209|23
1724678280000|2024-08-26 13:18:00|192267.1|192217.1|192249.3|192199.3|192267.8|192217.8|192249.3|192199.3|19
1724678290000|2024-08-26 13:18:10|192249.4|192199.4|192191.7|192141.7|192249.4|192199.4|192175.6|192125.6|24
1724678300000|2024-08-26 13:18:20|192200.4|192150.4|192189.2|192139.2|192200.4|192150.4|192187.9|192137.9|20
1724678310000|2024-08-26 13:18:30|192190.4|192140.4|192190.3|192140.3|192191.8|192141.8|192185.5|192135.5|22
1724678320000|2024-08-26 13:18:40|192205.3|192155.3|192230.4|192180.4|192240.6|192190.6|192205.3|192155.3|31
1724678330000|2024-08-26 13:18:50|192229.4|192179.4|192241|192191|192244|192194|192227.7|192177.7|23
1724678340000|2024-08-26 13:19:00|192269.2|192219.2|192258|192208|192269.2|192219.2|192256|192206|19
1724678350000|2024-08-26 13:19:10|192260.7|192210.7|192252.5|192202.5|192260.7|192210.7|192249.3|192199.3|28
1724678360000|2024-08-26 13:19:20|192255.9|192205.9|192253.4|192203.4|192258|192208|192251|192201|14
1724678370000|2024-08-26 13:19:30|192256.8|192206.8|192229.6|192179.6|192257|192207|192228.4|192178.4|22
1724678380000|2024-08-26 13:19:40|192230.9|192180.9|192229|192179|192230.9|192180.9|192228.4|192178.4|10
1724678390000|2024-08-26 13:19:50|192231.2|192181.2|192228.2|192178.2|192231.2|192181.2|192227.3|192177.3|9
1724678400000|2024-08-26 13:20:00|192227.2|192177.2|192231.2|192181.2|192248.7|192198.7|192227.2|192177.2|20
1724678410000|2024-08-26 13:20:10|192232.9|192182.9|192245.3|192195.3|192249|192199|192231|192181|15
1724678420000|2024-08-26 13:20:20|192248.3|192198.3|192234.4|192184.4|192249.2|192199.2|192232.1|192182.1|11
1724678430000|2024-08-26 13:20:30|192238|192188|192237.3|192187.3|192240.6|192190.6|192235.8|192185.8|5
1724678440000|2024-08-26 13:20:40|192236.9|192186.9|192233.3|192183.3|192240.7|192190.7|192232.2|192182.2|18
1724678450000|2024-08-26 13:20:50|192232.5|192182.5|192234|192184|192237.1|192187.1|192232.5|192182.5|14
1724678460000|2024-08-26 13:21:00|192233.4|192183.4|192174.9|192124.9|192233.5|192183.5|192166.6|192116.6|27
1724678470000|2024-08-26 13:21:10|192174.3|192124.3|192331.7|192206.7|192335.8|192210.8|192174.3|192124.3|21
1724678480000|2024-08-26 13:21:20|192331.3|192206.3|192325.9|192200.9|192332.6|192207.6|192325.4|192200.4|16
1724678490000|2024-08-26 13:21:30|192326.8|192201.8|192340|192215|192343.4|192218.4|192320.1|192195.1|10
1724678500000|2024-08-26 13:21:40|192339.2|192214.2|192318.4|192193.4|192339.2|192214.2|192305.2|192180.2|15
1724678510000|2024-08-26 13:21:50|192319.2|192194.2|192310|192185|192319.2|192194.2|192309.1|192184.1|13
1724678520000|2024-08-26 13:22:00|192309.1|192184.1|192311.9|192186.9|192313.8|192188.8|192308|192183|11
1724678530000|2024-08-26 13:22:10|192311.2|192186.2|192305.7|192180.7|192311.2|192186.2|192304.8|192179.8|6
1724678540000|2024-08-26 13:22:20|192306.4|192181.4|192300.4|192175.4|192306.4|192181.4|192299.4|192174.4|7
1724678550000|2024-08-26 13:22:30|192301.2|192176.2|192272.3|192222.3|192303.5|192224.7|192272.3|192175.1|9
1724678560000|2024-08-26 13:22:40|192273.2|192223.2|192211.1|192161.1|192273.2|192223.2|192207.3|192157.3|13
1724678570000|2024-08-26 13:22:50|192209.7|192159.7|192173.9|192123.9|192210.1|192160.1|192169.1|192119.1|19
1724678580000|2024-08-26 13:23:00|192174.7|192124.7|192175.1|192125.1|192178|192128|192174.3|192124.3|9
1724678590000|2024-08-26 13:23:10|192176|192126|192160.1|192110.1|192176.5|192126.5|192158.7|192108.7|15
1724678600000|2024-08-26 13:23:20|192160.8|192110.8|192161.5|192111.5|192166.1|192116.1|192159.3|192109.3|17
1724678610000|2024-08-26 13:23:30|192161.9|192111.9|192150.5|192100.5|192163.3|192113.3|192150.5|192100.5|16
1724678620000|2024-08-26 13:23:40|192145|192095|192108.4|192058.4|192145|192095|192100.3|192050.3|26
1724678630000|2024-08-26 13:23:50|192109.2|192059.2|192113.4|192063.4|192118.4|192068.4|192109.2|192059.2|25
1724678640000|2024-08-26 13:24:00|192113.8|192063.8|192067.1|192017.1|192119.9|192069.9|192061.1|192011.1|20
1724678650000|2024-08-26 13:24:10|192067.7|192017.7|192067.2|192017.2|192072.3|192022.3|192062.8|192012.8|23
1724678660000|2024-08-26 13:24:20|192067.8|192017.8|192110.2|192060.2|192123.3|192073.3|192067|192017|15
1724678670000|2024-08-26 13:24:30|192115.4|192065.4|192094.2|192044.2|192115.4|192065.4|192092.6|192042.6|18
1724678680000|2024-08-26 13:24:40|192097.1|192047.1|192087.4|192037.4|192107.1|192057.1|192074.7|192024.7|22
1724678690000|2024-08-26 13:24:50|192081|192031|192071.6|192021.6|192083.5|192033.5|192071|192021|23
1724678700000|2024-08-26 13:25:00|192070.7|192020.7|192077.2|192027.2|192077.2|192027.2|192066.3|192016.3|21
1724678710000|2024-08-26 13:25:10|192077.3|192027.3|192093.9|192043.9|192095.2|192045.2|192077.3|192027.3|17
1724678720000|2024-08-26 13:25:20|192097.8|192047.8|192133.6|192083.6|192136.1|192086.1|192096.8|192046.8|20
1724678730000|2024-08-26 13:25:30|192132.1|192082.1|192100.1|192050.1|192132.1|192082.1|192095|192045|19
1724678740000|2024-08-26 13:25:40|192100.8|192050.8|192112.4|192062.4|192112.4|192062.4|192099.8|192049.8|25
1724678750000|2024-08-26 13:25:50|192113.3|192063.3|192155.3|192105.3|192163.7|192113.7|192100.9|192050.9|30
1724678760000|2024-08-26 13:26:00|192156.2|192106.2|192199|192074|192199.7|192110.7|192156.2|192074|18
1724678770000|2024-08-26 13:26:10|192199.8|192074.8|192205.6|192080.6|192205.6|192080.6|192198.9|192073.9|14
1724678780000|2024-08-26 13:26:20|192204.4|192079.4|192237.4|192112.4|192247.1|192122.1|192204.4|192079.4|8
1724678790000|2024-08-26 13:26:30|192238.4|192113.4|192176.2|192051.2|192239.1|192114.1|192175|192050|12
1724678800000|2024-08-26 13:26:40|192173.4|192048.4|192166.6|192041.6|192174.1|192049.1|192164.1|192039.1|9
1724678810000|2024-08-26 13:26:50|192167.4|192042.4|192174.5|192049.5|192177.2|192052.2|192166.9|192041.9|10
1724678820000|2024-08-26 13:27:00|192175|192050|192173|192048|192176.8|192051.8|192173|192048|16
1724678830000|2024-08-26 13:27:10|192175|192050|192178.2|192053.2|192187.7|192062.7|192169.1|192044.1|12
1724678840000|2024-08-26 13:27:20|192177.2|192052.2|192173.6|192048.6|192178.1|192053.1|192168.8|192043.8|12
1724678850000|2024-08-26 13:27:30|192171.8|192046.8|192168.9|192043.9|192173.4|192048.4|192168|192043|9
1724678860000|2024-08-26 13:27:40|192168.1|192043.1|192164|192039|192169.3|192044.3|192164|192039|7
1724678870000|2024-08-26 13:27:50|192166.2|192041.2|192213.7|192088.7|192218.6|192093.6|192166.2|192041.2|18
1724678880000|2024-08-26 13:28:00|192214.5|192089.5|192214.8|192089.8|192219.7|192094.7|192212.3|192087.3|21
1724678890000|2024-08-26 13:28:10|192215.7|192090.7|192213.1|192088.1|192221.5|192096.5|192211.7|192086.7|24
1724678900000|2024-08-26 13:28:20|192214.1|192089.1|192195.6|192070.6|192220.5|192095.5|192194.5|192069.5|12
1724678910000|2024-08-26 13:28:30|192193.8|192068.8|192159.1|192034.1|192195.9|192070.9|192159.1|192034.1|17
1724678920000|2024-08-26 13:28:40|192160.4|192035.4|192155.2|192030.2|192160.4|192035.4|192154.1|192029.1|9
1724678930000|2024-08-26 13:28:50|192154|192029|192186.3|192061.3|192215.8|192090.8|192153.9|192028.9|17
1724678940000|2024-08-26 13:29:00|192188.8|192063.8|192210|192160|192218.1|192164.3|192184.9|192063.8|24
1724678950000|2024-08-26 13:29:10|192209.4|192159.4|192219.8|192169.8|192219.8|192169.8|192209.4|192159.4|12
1724678960000|2024-08-26 13:29:20|192219|192169|192243.2|192193.2|192244|192194|192217.8|192167.8|7
1724678970000|2024-08-26 13:29:30|192244.2|192194.2|192241.2|192191.2|192244.2|192194.2|192229.9|192179.9|22
1724678980000|2024-08-26 13:29:40|192239.9|192189.9|192243|192193|192243.2|192193.2|192236.1|192186.1|21
1724678990000|2024-08-26 13:29:50|192242.3|192192.3|192237.6|192187.6|192242.3|192192.3|192235.5|192185.5|15
1724679000000|2024-08-26 13:30:00|192241.3|192191.3|192220.6|192170.6|192253|192203|192198.2|192148.2|35
1724679010000|2024-08-26 13:30:10|192220.9|192170.9|192216.9|192166.9|192221.7|192171.7|192216.9|192166.9|22
1724679020000|2024-08-26 13:30:20|192216.5|192166.5|192217.3|192167.3|192220.2|192170.2|192213.8|192163.8|22
1724679030000|2024-08-26 13:30:30|192218|192168|192219.3|192169.3|192219.3|192169.3|192214.5|192164.5|15
1724679040000|2024-08-26 13:30:40|192218.1|192168.1|192241.6|192191.6|192249.2|192199.2|192201.1|192151.1|16
1724679050000|2024-08-26 13:30:50|192242.4|192192.4|192250.9|192200.9|192251.9|192201.9|192242.4|192192.4|12
1724679060000|2024-08-26 13:31:00|192252|192202|192253.7|192203.7|192279.5|192229.5|192252|192202|15
1724679070000|2024-08-26 13:31:10|192254.4|192204.4|192276.6|192226.6|192278.4|192228.4|192254.4|192204.4|14
1724679080000|2024-08-26 13:31:20|192275.1|192225.1|192245.8|192195.8|192275.1|192225.1|192243|192193|18
1724679090000|2024-08-26 13:31:30|192245.4|192195.4|192267.7|192142.7|192267.7|192198.7|192235.2|192141.8|19
1724679100000|2024-08-26 13:31:40|192267.5|192142.5|192263|192138|192276.9|192151.9|192263|192138|29
1724679110000|2024-08-26 13:31:50|192265.2|192140.2|192270.8|192145.8|192274.2|192149.2|192265.2|192140.2|14
1724679120000|2024-08-26 13:32:00|192267.9|192142.9|192269.3|192144.3|192278.1|192153.1|192264.2|192139.2|20
1724679130000|2024-08-26 13:32:10|192270.8|192145.8|192290.4|192165.4|192290.4|192165.4|192270.2|192145.2|24
1724679140000|2024-08-26 13:32:20|192292|192167|192322.6|192197.6|192332.9|192207.9|192292|192167|16
1724679150000|2024-08-26 13:32:30|192319.2|192194.2|192321.7|192196.7|192321.7|192196.7|192313.6|192188.6|14
1724679160000|2024-08-26 13:32:40|192320.5|192195.5|192311.3|192186.3|192320.5|192195.5|192293.4|192168.4|20
1724679170000|2024-08-26 13:32:50|192313.7|192188.7|192307.2|192182.2|192313.7|192188.7|192306.4|192181.4|20
1724679180000|2024-08-26 13:33:00|192304.7|192179.7|192316.6|192191.6|192323.2|192198.2|192303.7|192178.7|13
1724679190000|2024-08-26 13:33:10|192318.2|192193.2|192317.7|192192.7|192319.4|192194.4|192315|192190|20
1724679200000|2024-08-26 13:33:20|192316.8|192191.8|192314|192189|192321.8|192196.8|192313.1|192188.1|19
1724679210000|2024-08-26 13:33:30|192313.6|192188.6|192309.8|192184.8|192313.6|192188.6|192307.2|192182.2|9
1724679220000|2024-08-26 13:33:40|192308.9|192183.9|192323.8|192198.8|192323.8|192198.8|192308.9|192183.9|14
1724679230000|2024-08-26 13:33:50|192320.7|192195.7|192287|192162|192351.2|192226.2|192287|192162|22
1724679240000|2024-08-26 13:34:00|192289.3|192164.3|192281.6|192156.6|192289.3|192164.3|192279.8|192154.8|23
1724679250000|2024-08-26 13:34:10|192282.4|192157.4|192289.6|192164.6|192290.5|192165.5|192281.6|192156.6|12
1724679260000|2024-08-26 13:34:20|192288.2|192163.2|192205.3|192155.3|192288.2|192163.2|192184|192134|22
1724679270000|2024-08-26 13:34:30|192204.5|192154.5|192201.7|192151.7|192204.5|192154.5|192194|192144|20
1724679280000|2024-08-26 13:34:40|192200.4|192150.4|192199.2|192149.2|192205.8|192155.8|192199.2|192149.2|20
1724679290000|2024-08-26 13:34:50|192200.7|192150.7|192192.6|192142.6|192201.6|192151.6|192192.6|192142.6|14
1724679300000|2024-08-26 13:35:00|192192.1|192142.1|192193.9|192143.9|192197.7|192147.7|192191|192141|15
1724679310000|2024-08-26 13:35:10|192190.3|192140.3|192193.5|192143.5|192193.5|192143.5|192189.6|192139.6|11
1724679320000|2024-08-26 13:35:20|192189.9|192139.9|192198.3|192148.3|192200.3|192150.3|192189.9|192139.9|17
1724679330000|2024-08-26 13:35:30|192199.8|192149.8|192200.3|192150.3|192201|192151|192197.6|192147.6|12
1724679340000|2024-08-26 13:35:40|192199.4|192149.4|192197.5|192147.5|192200.8|192150.8|192197.5|192147.5|5
1724679350000|2024-08-26 13:35:50|192196.7|192146.7|192198.3|192148.3|192202.2|192152.2|192196.7|192146.7|6
1724679360000|2024-08-26 13:36:00|192197.9|192147.9|192255.3|192130.3|192256.1|192154.7|192196.4|192121.8|20
1724679370000|2024-08-26 13:36:10|192253.9|192128.9|192252.1|192127.1|192257.2|192132.2|192249.6|192124.6|27
1724679380000|2024-08-26 13:36:20|192253.3|192128.3|192253.3|192128.3|192253.4|192128.4|192252|192127|6
1724679390000|2024-08-26 13:36:30|192255.1|192130.1|192252.6|192127.6|192258|192133|192252.6|192127.6|20
1724679400000|2024-08-26 13:36:40|192253.5|192128.5|192249.6|192124.6|192253.5|192128.5|192246.9|192121.9|11
1724679410000|2024-08-26 13:36:50|192251.4|192126.4|192244.8|192119.8|192251.4|192126.4|192244.8|192119.8|15
1724679420000|2024-08-26 13:37:00|192244.2|192119.2|192245.8|192120.8|192254.9|192129.9|192241|192116|11
1724679430000|2024-08-26 13:37:10|192244.7|192119.7|192252.6|192202.6|192255.8|192205.8|192236.6|192111.6|22
1724679440000|2024-08-26 13:37:20|192253.7|192203.7|192251.1|192201.1|192254.2|192204.2|192250.5|192200.5|7
1724679450000|2024-08-26 13:37:30|192250.4|192200.4|192191.2|192141.2|192250.4|192200.4|192191.2|192141.2|12
1724679460000|2024-08-26 13:37:40|192193.4|192143.4|192192.9|192142.9|192196.1|192146.1|192192.2|192142.2|11
1724679470000|2024-08-26 13:37:50|192194.1|192144.1|192165.6|192115.6|192194.1|192144.1|192161.6|192111.6|20
1724679480000|2024-08-26 13:38:00|192166.4|192116.4|192159.3|192109.3|192178.9|192128.9|192159.3|192109.3|18
1724679490000|2024-08-26 13:38:10|192160.5|192110.5|192157.1|192107.1|192161.8|192111.8|192155.6|192105.6|15
1724679500000|2024-08-26 13:38:20|192158.3|192108.3|192157.3|192107.3|192158.3|192108.3|192155.9|192105.9|7
1724679510000|2024-08-26 13:38:30|192158.1|192108.1|192164.6|192114.6|192166.7|192116.7|192158.1|192108.1|18
1724679520000|2024-08-26 13:38:40|192167.6|192117.6|192163.7|192113.7|192167.6|192117.6|192163.7|192113.7|4
1724679530000|2024-08-26 13:38:50|192162.7|192112.7|192133.4|192083.4|192162.7|192112.7|192127.5|192077.5|19
1724679540000|2024-08-26 13:39:00|192132.6|192082.6|192158.1|192108.1|192162.8|192112.8|192132|192082|13
1724679550000|2024-08-26 13:39:10|192158.8|192108.8|192159.1|192109.1|192162.5|192112.5|192156.3|192106.3|18
1724679560000|2024-08-26 13:39:20|192158.3|192108.3|192157.5|192107.5|192160.3|192110.3|192157.3|192107.3|15
1724679570000|2024-08-26 13:39:30|192158.6|192108.6|192157|192107|192158.6|192108.6|192156.4|192106.4|6
1724679580000|2024-08-26 13:39:40|192161.9|192111.9|192171.1|192121.1|192208.4|192158.4|192161.9|192111.9|20
1724679590000|2024-08-26 13:39:50|192171.2|192121.2|192169|192119|192186|192136|192168.2|192118.2|24
1724679600000|2024-08-26 13:40:00|192168.2|192118.2|192162.7|192112.7|192170.3|192120.3|192162.6|192112.6|14
1724679610000|2024-08-26 13:40:10|192163.5|192113.5|192156.1|192106.1|192166.1|192116.1|192156.1|192106.1|13
1724679620000|2024-08-26 13:40:20|192155.5|192105.5|192141|192091|192155.5|192105.5|192127.8|192077.8|26
1724679630000|2024-08-26 13:40:30|192140.1|192090.1|192131.5|192081.5|192143.6|192093.6|192131.1|192081.1|15
1724679640000|2024-08-26 13:40:40|192135.4|192085.4|192123.8|192073.8|192135.4|192085.4|192123.3|192073.3|11
1724679650000|2024-08-26 13:40:50|192124.7|192074.7|192127.6|192077.6|192128.6|192078.6|192124.7|192074.7|10
1724679660000|2024-08-26 13:41:00|192126.3|192076.3|192127.1|192077.1|192128.6|192078.6|192125.2|192075.2|14
1724679670000|2024-08-26 13:41:10|192126.2|192076.2|192123.9|192073.9|192126.9|192076.9|192105.3|192055.3|16
1724679680000|2024-08-26 13:41:20|192123.4|192073.4|192115.8|192065.8|192126.7|192076.7|192115.8|192065.8|19
1724679690000|2024-08-26 13:41:30|192115.1|192065.1|192118.3|192068.3|192118.9|192068.9|192114.5|192064.5|7
1724679700000|2024-08-26 13:41:40|192121.7|192071.7|192107.5|192057.5|192121.7|192071.7|192077.1|192027.1|22
1724679710000|2024-08-26 13:41:50|192106.3|192056.3|192101.9|192051.9|192110.6|192060.6|192101.9|192051.9|20
1724679720000|2024-08-26 13:42:00|192096.4|192046.4|192088.8|192038.8|192118.1|192068.1|192087.7|192037.7|16
1724679730000|2024-08-26 13:42:10|192089.5|192039.5|192084.4|192034.4|192102.9|192052.9|192059.2|192009.2|21
1724679740000|2024-08-26 13:42:20|192085.6|192035.6|192084.2|192034.2|192092.6|192042.6|192082.4|192032.4|21
1724679750000|2024-08-26 13:42:30|192087.9|192037.9|192081.4|192031.4|192095.2|192045.2|192081.4|192031.4|18
1724679760000|2024-08-26 13:42:40|192079.5|192029.5|192080.6|192030.6|192080.6|192030.6|192079.4|192029.4|6
1724679770000|2024-08-26 13:42:50|192080.9|192030.9|192057.5|192007.5|192087.6|192037.6|192057.5|192007.5|17
1724679780000|2024-08-26 13:43:00|192058.8|192008.8|192033.7|191983.7|192058.8|192008.8|192029.3|191979.3|21
1724679790000|2024-08-26 13:43:10|192030.4|191980.4|192055.4|192005.4|192057.3|192007.3|192030.4|191980.4|11
1724679800000|2024-08-26 13:43:20|192054.6|192004.6|192046.8|191996.8|192054.6|192004.6|192023.1|191973.1|17
1724679810000|2024-08-26 13:43:30|192049.3|191999.3|192045.9|191995.9|192055.7|192005.7|192045.9|191995.9|10
1724679820000|2024-08-26 13:43:40|192042.9|191992.9|192039|191989|192051.5|192001.5|192013.7|191963.7|22
1724679830000|2024-08-26 13:43:50|192040|191990|192052.7|192002.7|192052.7|192002.7|192029.2|191979.2|15
1724679840000|2024-08-26 13:44:00|192049.5|191999.5|192014|191964|192049.5|191999.5|192010.5|191960.5|18
1724679850000|2024-08-26 13:44:10|192014.4|191964.4|192010.8|191960.8|192018.5|191968.5|192010.8|191960.8|16
1724679860000|2024-08-26 13:44:20|192011.7|191961.7|191986.7|191936.7|192012.6|191962.6|191986.7|191936.7|20
1724679870000|2024-08-26 13:44:30|191985.6|191935.6|192002.4|191952.4|192013.5|191963.5|191984.8|191934.8|21
1724679880000|2024-08-26 13:44:40|191999.4|191949.4|192002.1|191952.1|192014.6|191964.6|191991.6|191941.6|16
1724679890000|2024-08-26 13:44:50|192005.6|191955.6|192012|191962|192014.8|191964.8|192005.1|191955.1|12
1724679900000|2024-08-26 13:45:00|192009.8|191959.8|192005.1|191955.1|192009.8|191959.8|192005.1|191955.1|4
1724679910000|2024-08-26 13:45:10|192004.7|191954.7|192009.4|191959.4|192010.2|191960.2|192004.7|191954.7|8
1724679920000|2024-08-26 13:45:20|192013.1|191963.1|192006.9|191956.9|192013.1|191963.1|192006.9|191956.9|8
1724679930000|2024-08-26 13:45:30|192006.5|191956.5|192006.1|191956.1|192006.5|191956.5|192004.6|191954.6|9
1724679940000|2024-08-26 13:45:40|192006.5|191956.5|192035.7|191985.7|192037.5|191987.5|192006.5|191956.5|9
1724679950000|2024-08-26 13:45:50|192035.3|191985.3|192097.4|192047.4|192097.4|192047.4|192030.5|191980.5|21
1724679960000|2024-08-26 13:46:00|192095.9|192045.9|192087.5|192037.5|192096.4|192046.4|192084.3|192034.3|24
1724679970000|2024-08-26 13:46:10|192089|192039|192093.4|192043.4|192098|192048|192089|192039|16
1724679980000|2024-08-26 13:46:20|192095.5|192045.5|192092.7|192042.7|192108.2|192058.2|192092.7|192042.7|11
1724679990000|2024-08-26 13:46:30|192093.5|192043.5|192097.6|192047.6|192117.6|192067.6|192093.5|192043.5|11
1724680000000|2024-08-26 13:46:40|192096.3|192046.3|192093.2|192043.2|192096.5|192046.5|192093.2|192043.2|9
1724680010000|2024-08-26 13:46:50|192094.3|192044.3|192092.5|192042.5|192094.4|192044.4|192091.6|192041.6|9
1724680020000|2024-08-26 13:47:00|192090.9|192040.9|192101.8|192051.8|192105.1|192055.1|192087.2|192037.2|19
1724680030000|2024-08-26 13:47:10|192102.3|192052.3|192108.8|192058.8|192109.5|192059.5|192101.4|192051.4|16
1724680040000|2024-08-26 13:47:20|192107.2|192057.2|192102.1|192052.1|192107.2|192057.2|192101.2|192051.2|16
1724680050000|2024-08-26 13:47:30|192102.9|192052.9|192102.1|192052.1|192104.3|192054.3|192102.1|192052.1|6
1724680060000|2024-08-26 13:47:40|192102.8|192052.8|192103.7|192053.7|192105.8|192055.8|192101.5|192051.5|7
1724680070000|2024-08-26 13:47:50|192104.5|192054.5|192088.3|192038.3|192108.8|192058.8|192055.4|192005.4|15
1724680080000|2024-08-26 13:48:00|192098.2|192048.2|192096.4|192046.4|192102.7|192052.7|192066.1|192016.1|25
1724680090000|2024-08-26 13:48:10|192098.6|192048.6|192127.6|192077.6|192130.9|192080.9|192098.6|192048.6|17
1724680100000|2024-08-26 13:48:20|192126.7|192076.7|192116.8|192066.8|192126.7|192076.7|192109.2|192059.2|24
1724680110000|2024-08-26 13:48:30|192117.6|192067.6|192086.9|192036.9|192117.6|192067.6|192086.7|192036.7|12
1724680120000|2024-08-26 13:48:40|192087.9|192037.9|192089.9|192039.9|192108.1|192058.1|192087.5|192037.5|15
1724680130000|2024-08-26 13:48:50|192088.8|192038.8|192108.3|192058.3|192108.3|192058.3|192088.8|192038.8|9
1724680140000|2024-08-26 13:49:00|192107.6|192057.6|192062|192012|192108.3|192058.3|192062|192012|15
1724680150000|2024-08-26 13:49:10|192063.7|192013.7|192049|191999|192063.7|192013.7|192049|191999|15
1724680160000|2024-08-26 13:49:20|192047|191997|192044.6|191994.6|192047|191997|192042.8|191992.8|10
1724680170000|2024-08-26 13:49:30|192043.9|191993.9|192043.4|191993.4|192043.9|191993.9|192042.9|191992.9|8
1724680180000|2024-08-26 13:49:40|192044.5|191994.5|192044.5|191994.5|192044.5|191994.5|192044.5|191994.5|1
1724680190000|2024-08-26 13:49:50|192043.1|191993.1|192018|191968|192043.1|191993.1|192018|191968|16
1724680200000|2024-08-26 13:50:00|192014.4|191964.4|192050.5|192000.5|192050.5|192000.5|192013.2|191963.2|24
1724680210000|2024-08-26 13:50:10|192046.8|191996.8|192043.2|191993.2|192047.9|191997.9|192043.2|191993.2|8
1724680220000|2024-08-26 13:50:20|192042.6|191992.6|192022.5|191972.5|192042.6|191992.6|192020.3|191970.3|26
1724680230000|2024-08-26 13:50:30|192021.6|191971.6|192017.9|191967.9|192034.5|191984.5|192016|191966|20
1724680240000|2024-08-26 13:50:40|192017|191967|192019.3|191969.3|192020|191970|192016.5|191966.5|13
1724680250000|2024-08-26 13:50:50|192019.9|191969.9|192022.3|191972.3|192023|191973|192017.8|191967.8|12
1724680260000|2024-08-26 13:51:00|192022.9|191972.9|192010.2|191960.2|192025.1|191975.1|191998.6|191948.6|13
1724680270000|2024-08-26 13:51:10|192008.1|191958.1|192013.6|191963.6|192014.3|191964.3|192007.3|191957.3|14
1724680280000|2024-08-26 13:51:20|192014.2|191964.2|192046.1|191996.1|192051.9|192001.9|192013.8|191963.8|13
1724680290000|2024-08-26 13:51:30|192045.4|191995.4|192044.5|191994.5|192046.7|191996.7|192042.5|191992.5|12
1724680300000|2024-08-26 13:51:40|192043.8|191993.8|192053.2|192003.2|192055.1|192005.1|192040.3|191990.3|14
1724680310000|2024-08-26 13:51:50|192057.5|192007.5|192057.5|192007.5|192066.5|192016.5|192051.4|192001.4|14
1724680320000|2024-08-26 13:52:00|192057.4|192007.4|192090|191965|192098|192008|192055.1|191965|11
1724680340000|2024-08-26 13:52:20|192087.3|191962.3|191988.3|191938.3|192087.3|191962.3|191988.3|191938.3|14
1724680350000|2024-08-26 13:52:30|191986.1|191936.1|191975.6|191925.6|191989.9|191939.9|191974.8|191924.8|14
1724680360000|2024-08-26 13:52:40|191976.4|191926.4|191976.8|191926.8|191978.1|191928.1|191976.4|191926.4|3
1724680370000|2024-08-26 13:52:50|191976.2|191926.2|191973.4|191923.4|191986.7|191936.7|191973.2|191923.2|18
1724680380000|2024-08-26 13:53:00|191976.2|191926.2|192005|191955|192008.4|191958.4|191976.2|191926.2|18
1724680390000|2024-08-26 13:53:10|192005.9|191955.9|192023.6|191973.6|192031.6|191981.6|192005.9|191955.9|22
1724680400000|2024-08-26 13:53:20|192022.5|191972.5|192025.4|191975.4|192025.5|191975.5|192022.5|191972.5|12
1724680410000|2024-08-26 13:53:30|192022.1|191972.1|192018.8|191968.8|192023.9|191973.9|192018.8|191968.8|8
1724680420000|2024-08-26 13:53:40|192017.7|191967.7|192018.1|191968.1|192018.4|191968.4|192017.2|191967.2|4
1724680430000|2024-08-26 13:53:50|192016.6|191966.6|192016.6|191966.6|192016.6|191966.6|192016.6|191966.6|1
1724680440000|2024-08-26 13:54:00|192018.7|191968.7|192049.3|191999.3|192049.3|191999.3|192016.5|191966.5|16
1724680450000|2024-08-26 13:54:10|192051.3|192001.3|192117.9|192067.9|192125.8|192075.8|192051.3|192001.3|31
1724680460000|2024-08-26 13:54:20|192116.2|192066.2|192156.4|192106.4|192156.9|192106.9|192115.4|192065.4|20
1724680470000|2024-08-26 13:54:30|192158.4|192108.4|192164.2|192114.2|192172.8|192122.8|192158.4|192108.4|34
1724680480000|2024-08-26 13:54:40|192163.4|192113.4|192163.4|192113.4|192169.2|192119.2|192161.3|192111.3|35
1724680490000|2024-08-26 13:54:50|192165.1|192115.1|192159.8|192109.8|192166.6|192116.6|192159.8|192109.8|17
1724680500000|2024-08-26 13:55:00|192159.7|192109.7|192157.3|192107.3|192161.6|192111.6|192154.8|192104.8|11
1724680510000|2024-08-26 13:55:10|192156.2|192106.2|192139.3|192089.3|192156.2|192106.2|192135.6|192085.6|8
1724680520000|2024-08-26 13:55:20|192136.4|192086.4|192159.9|192109.9|192161.9|192111.9|192136.4|192086.4|14
1724680530000|2024-08-26 13:55:30|192161.2|192111.2|192155.7|192105.7|192161.5|192111.5|192155.7|192105.7|13
1724680540000|2024-08-26 13:55:40|192155|192105|192152.6|192102.6|192155.2|192105.2|192152.6|192102.6|20
1724680550000|2024-08-26 13:55:50|192152.2|192102.2|192155.3|192105.3|192156.8|192106.8|192152.2|192102.2|20
1724680560000|2024-08-26 13:56:00|192154.7|192104.7|192152.6|192027.6|192155.2|192105.2|192140.2|192015.2|12
1724680570000|2024-08-26 13:56:10|192151.4|192026.4|192177.4|192052.4|192182.1|192057.1|192149|192024|18
1724680580000|2024-08-26 13:56:20|192176.7|192051.7|192139.7|192089.7|192178.9|192092.9|192138.7|192046.8|19
1724680590000|2024-08-26 13:56:30|192139.1|192089.1|192167.8|192117.8|192173.1|192123.1|192123.9|192073.9|16
1724680600000|2024-08-26 13:56:40|192172|192122|192236.3|192186.3|192236.3|192186.3|192171.9|192121.9|26
1724680610000|2024-08-26 13:56:50|192234.9|192184.9|192252.2|192202.2|192253.8|192203.8|192234.9|192184.9|17
1724680620000|2024-08-26 13:57:00|192250.8|192200.8|192270.7|192220.7|192273.8|192223.8|192247.2|192197.2|20
1724680630000|2024-08-26 13:57:10|192269.7|192219.7|192299.7|192249.7|192305.2|192255.2|192247.7|192197.7|25
1724680640000|2024-08-26 13:57:20|192293.2|192243.2|192309.7|192259.7|192309.7|192259.7|192293.2|192243.2|28
1724680650000|2024-08-26 13:57:30|192305.9|192255.9|192308.6|192258.6|192310|192260|192291|192241|15
1724680660000|2024-08-26 13:57:40|192307.4|192257.4|192292.8|192242.8|192307.4|192257.4|192288.6|192238.6|16
1724680670000|2024-08-26 13:57:50|192291.6|192241.6|192291.9|192241.9|192301.2|192251.2|192289.5|192239.5|18
1724680680000|2024-08-26 13:58:00|192293.7|192243.7|192290.5|192240.5|192294.4|192244.4|192279.4|192229.4|25
1724680690000|2024-08-26 13:58:10|192289.7|192239.7|192303.2|192253.2|192303.2|192253.2|192289.7|192239.7|19
1724680700000|2024-08-26 13:58:20|192302.4|192252.4|192295.2|192245.2|192305.3|192255.3|192295.2|192245.2|11
1724680710000|2024-08-26 13:58:30|192296.9|192246.9|192304.8|192254.8|192309.2|192259.2|192296.7|192246.7|19
1724680720000|2024-08-26 13:58:40|192305.4|192255.4|192376.9|192326.9|192376.9|192326.9|192305.3|192255.3|24
1724680730000|2024-08-26 13:58:50|192377.3|192327.3|192388.4|192338.4|192404.8|192354.8|192376.7|192326.7|26
1724680740000|2024-08-26 13:59:00|192382.7|192332.7|192392.6|192342.6|192396.6|192346.6|192382.6|192332.6|24
1724680750000|2024-08-26 13:59:10|192393.7|192343.7|192390.1|192340.1|192393.8|192343.8|192387.8|192337.8|18
1724680760000|2024-08-26 13:59:20|192391.8|192341.8|192374.9|192324.9|192391.8|192341.8|192374.9|192324.9|16
1724680770000|2024-08-26 13:59:30|192377.1|192327.1|192379.2|192329.2|192379.2|192329.2|192375.3|192325.3|10
1724680780000|2024-08-26 13:59:40|192382.4|192332.4|192381|192331|192382.6|192332.6|192376.2|192326.2|14
1724680790000|2024-08-26 13:59:50|192382.7|192332.7|192352.9|192302.9|192384.6|192334.6|192347.3|192297.3|20
1724680800000|2024-08-26 14:00:00|192353.7|192303.7|192348.7|192298.7|192374.6|192324.6|192344.7|192294.7|24
1724680810000|2024-08-26 14:00:10|192351|192301|192343.7|192293.7|192369|192319|192343.6|192293.6|21
1724680820000|2024-08-26 14:00:20|192343.6|192293.6|192343.6|192293.6|192349.4|192299.4|192340.7|192290.7|17
1724680830000|2024-08-26 14:00:30|192347.2|192297.2|192350.9|192300.9|192356.9|192306.9|192343.6|192293.6|17
1724680840000|2024-08-26 14:00:40|192352.3|192302.3|192354.9|192304.9|192359.7|192309.7|192351.8|192301.8|15
1724680850000|2024-08-26 14:00:50|192351.9|192301.9|192352.6|192302.6|192357.4|192307.4|192348.6|192298.6|24
1724680860000|2024-08-26 14:01:00|192353|192303|192423.9|192373.9|192427.3|192377.3|192353|192303|23
1724680870000|2024-08-26 14:01:10|192426.5|192376.5|192417.5|192367.5|192426.5|192376.5|192417.5|192367.5|11
1724680880000|2024-08-26 14:01:20|192416.6|192366.6|192417.2|192367.2|192422.2|192372.2|192413.5|192363.5|19
1724680890000|2024-08-26 14:01:30|192419|192369|192413.1|192363.1|192421.8|192371.8|192413.1|192363.1|18
1724680900000|2024-08-26 14:01:40|192412.4|192362.4|192370.3|192320.3|192412.4|192362.4|192351.2|192301.2|26
1724680910000|2024-08-26 14:01:50|192369.8|192319.8|192362.9|192312.9|192369.8|192319.8|192356.6|192306.6|18
1724680920000|2024-08-26 14:02:00|192363.6|192313.6|192390.5|192265.5|192395.7|192313.6|192363.6|192265|22
1724680930000|2024-08-26 14:02:10|192389.9|192264.9|192388.8|192263.8|192407.9|192282.9|192386.7|192261.7|20
1724680940000|2024-08-26 14:02:20|192386|192261|192391.4|192266.4|192396.4|192271.4|192380.4|192255.4|21
1724680950000|2024-08-26 14:02:30|192392.9|192267.9|192392.7|192267.7|192395.5|192270.5|192390.3|192265.3|16
1724680960000|2024-08-26 14:02:40|192393.8|192268.8|192411.1|192286.1|192414.4|192289.4|192393.8|192268.8|13
1724680970000|2024-08-26 14:02:50|192412.6|192287.6|192448|192323|192451.6|192326.6|192412.6|192287.6|14
1724680980000|2024-08-26 14:03:00|192448.9|192323.9|192454.6|192329.6|192457.9|192332.9|192446.3|192321.3|28
1724680990000|2024-08-26 14:03:10|192452.2|192327.2|192451.1|192326.1|192457.3|192332.3|192448|192323|16
1724681000000|2024-08-26 14:03:20|192456.6|192331.6|192456.8|192331.8|192459.5|192334.5|192451.9|192326.9|17
1724681010000|2024-08-26 14:03:30|192455.8|192330.8|192386.5|192336.5|192455.8|192345.1|192385.6|192284.1|18
1724681020000|2024-08-26 14:03:40|192387.3|192337.3|192393.1|192343.1|192394.7|192344.7|192387.3|192337.3|11
1724681030000|2024-08-26 14:03:50|192391.4|192341.4|192421.8|192371.8|192422.8|192372.8|192389.7|192339.7|13
1724681040000|2024-08-26 14:04:00|192421.1|192371.1|192515.4|192465.4|192524|192474|192418.4|192368.4|25
1724681050000|2024-08-26 14:04:10|192521.9|192471.9|192551.8|192501.8|192562.7|192512.7|192521|192471|24
1724681060000|2024-08-26 14:04:20|192543.1|192493.1|192554.4|192504.4|192555.5|192505.5|192542.9|192492.9|34
1724681070000|2024-08-26 14:04:30|192553.5|192503.5|192564.7|192514.7|192570.6|192520.6|192551.9|192501.9|17
1724681080000|2024-08-26 14:04:40|192565.3|192515.3|192540.3|192490.3|192568.9|192518.9|192530.3|192480.3|25
1724681090000|2024-08-26 14:04:50|192536.6|192486.6|192530|192480|192541.9|192491.9|192530|192480|14
1724681100000|2024-08-26 14:05:00|192530.6|192480.6|192589.5|192464.5|192589.5|192482.9|192530.3|192417.2|26
1724681110000|2024-08-26 14:05:10|192587.4|192462.4|192615.4|192565.4|192618.8|192568.8|192577.2|192461.6|30
1724681120000|2024-08-26 14:05:20|192614.6|192564.6|192690.5|192565.5|192692.3|192575.9|192614.6|192528.2|19
1724681130000|2024-08-26 14:05:30|192694.3|192569.3|192715.2|192590.2|192723.3|192598.3|192694.3|192569.3|21
1724681140000|2024-08-26 14:05:40|192715.8|192590.8|192682.6|192557.6|192721.5|192596.5|192677.1|192552.1|17
1724681150000|2024-08-26 14:05:50|192683.7|192558.7|192683.5|192558.5|192685.5|192560.5|192681.2|192556.2|13
1724681160000|2024-08-26 14:06:00|192682.5|192557.5|192770.8|192645.8|192771.2|192646.2|192682.4|192557.4|26
1724681170000|2024-08-26 14:06:10|192768.3|192643.3|192737.3|192687.3|192769.6|192690.3|192725.4|192643.3|26
1724681180000|2024-08-26 14:06:20|192736|192686|192765.7|192640.7|192765.7|192687.1|192725.9|192640.5|17
1724681190000|2024-08-26 14:06:30|192767.5|192642.5|192777.6|192652.6|192777.6|192652.6|192767.5|192642.5|9
1724681200000|2024-08-26 14:06:40|192770.1|192645.1|192757.2|192632.2|192774.9|192649.9|192757.2|192632.2|17
1724681210000|2024-08-26 14:06:50|192756.5|192631.5|192757.6|192632.6|192758.8|192633.8|192756.5|192631.5|4
1724681220000|2024-08-26 14:07:00|192755.8|192630.8|192743.7|192618.7|192755.9|192630.9|192730.3|192605.3|19
1724681230000|2024-08-26 14:07:10|192744.9|192619.9|192757.7|192632.7|192767.2|192642.2|192744.9|192619.9|17
1724681240000|2024-08-26 14:07:20|192758.8|192633.8|192725.1|192600.1|192760.4|192635.4|192674.2|192549.2|18
1724681250000|2024-08-26 14:07:30|192726.4|192601.4|192741|192616|192754.6|192629.6|192726.4|192601.4|18
1724681260000|2024-08-26 14:07:40|192742.3|192617.3|192758|192633|192761.9|192636.9|192742.3|192617.3|18
1724681270000|2024-08-26 14:07:50|192760|192635|192753|192628|192760|192635|192748.7|192623.7|30
1724681280000|2024-08-26 14:08:00|192758|192633|192718.8|192593.8|192759.6|192634.6|192715.4|192590.4|18
1724681290000|2024-08-26 14:08:10|192719.5|192594.5|192750.3|192625.3|192754.1|192629.1|192714.6|192589.6|16
1724681300000|2024-08-26 14:08:20|192750.9|192625.9|192707.6|192582.6|192760.3|192635.3|192707.6|192582.6|11
1724681310000|2024-08-26 14:08:30|192706.2|192581.2|192681.6|192556.6|192706.2|192581.2|192681.2|192556.2|13
1724681320000|2024-08-26 14:08:40|192682.3|192557.3|192692.9|192567.9|192709.1|192584.1|192681.6|192556.6|26
1724681330000|2024-08-26 14:08:50|192691.6|192566.6|192690.7|192565.7|192698.9|192573.9|192690.7|192565.7|35
1724681340000|2024-08-26 14:09:00|192691.1|192566.1|192683.4|192558.4|192697.5|192572.5|192679.2|192554.2|38
1724681350000|2024-08-26 14:09:10|192681.2|192556.2|192674.4|192549.4|192686.2|192561.2|192674.4|192549.4|18
1724681360000|2024-08-26 14:09:20|192673.8|192548.8|192677.8|192552.8|192680.5|192555.5|192673.5|192548.5|7
1724681370000|2024-08-26 14:09:30|192679.9|192554.9|192681.5|192556.5|192681.5|192556.5|192676|192551|16
1724681380000|2024-08-26 14:09:40|192678.3|192553.3|192676.4|192551.4|192686.5|192561.5|192676.4|192551.4|14
1724681390000|2024-08-26 14:09:50|192676.8|192551.8|192676.7|192551.7|192678.9|192553.9|192674.8|192549.8|12
1724681400000|2024-08-26 14:10:00|192676.8|192551.8|192676.9|192551.9|192676.9|192551.9|192675.4|192550.4|7
1724681410000|2024-08-26 14:10:10|192683.7|192558.7|192684.7|192559.7|192691.6|192566.6|192678.8|192553.8|23
1724681420000|2024-08-26 14:10:20|192683.9|192558.9|192690.5|192565.5|192720.6|192595.6|192681.8|192556.8|25
1724681430000|2024-08-26 14:10:30|192689.9|192564.9|192687.2|192562.2|192690.8|192565.8|192686.2|192561.2|13
1724681440000|2024-08-26 14:10:40|192687.3|192562.3|192684|192559|192693.8|192568.8|192684|192559|13
1724681450000|2024-08-26 14:10:50|192682.6|192557.6|192714.4|192664.4|192740.6|192690.6|192671.3|192557.6|17
1724681460000|2024-08-26 14:11:00|192713.5|192663.5|192709|192659|192713.5|192663.5|192699.5|192649.5|20
1724681470000|2024-08-26 14:11:10|192708.8|192658.8|192750.2|192625.2|192750.5|192662.3|192707.3|192603.1|22
1724681480000|2024-08-26 14:11:20|192749.7|192624.7|192753.3|192628.3|192753.3|192628.3|192747.6|192622.6|18
1724681490000|2024-08-26 14:11:30|192752.6|192627.6|192748.7|192623.7|192752.7|192627.7|192748.7|192623.7|10
1724681500000|2024-08-26 14:11:40|192750.5|192625.5|192752.8|192627.8|192753.7|192628.7|192747.5|192622.5|10
1724681510000|2024-08-26 14:11:50|192753.8|192628.8|192752.4|192627.4|192753.8|192628.8|192751.2|192626.2|9
1724681520000|2024-08-26 14:12:00|192751.5|192626.5|192726.4|192601.4|192759.7|192634.7|192725.1|192600.1|16
1724681530000|2024-08-26 14:12:10|192726.5|192601.5|192722.6|192597.6|192727.8|192602.8|192717.1|192592.1|17
1724681540000|2024-08-26 14:12:20|192726.5|192601.5|192729.4|192604.4|192735.9|192610.9|192724.9|192599.9|13
1724681550000|2024-08-26 14:12:30|192730.9|192605.9|192780.7|192730.7|192780.7|192730.7|192730.9|192605.9|24
1724681560000|2024-08-26 14:12:40|192780|192730|192779.1|192729.1|192784.9|192734.9|192774|192724|23
1724681570000|2024-08-26 14:12:50|192779.9|192729.9|192810.4|192760.4|192815.2|192765.2|192779|192729|24
1724681580000|2024-08-26 14:13:00|192810.8|192760.8|192900.7|192775.7|192900.7|192775.7|192798.6|192726.6|21
1724681590000|2024-08-26 14:13:10|192893.5|192768.5|192890.7|192765.7|192896.9|192771.9|192888.8|192763.8|18
1724681600000|2024-08-26 14:13:20|192890.2|192765.2|192906.9|192781.9|192906.9|192781.9|192883.6|192758.6|15
1724681610000|2024-08-26 14:13:30|192907.8|192782.8|192944.5|192819.5|192955.3|192830.3|192906.5|192781.5|25
1724681620000|2024-08-26 14:13:40|192943.5|192818.5|192838.7|192788.7|192943.5|192818.5|192836.9|192750.2|28
1724681630000|2024-08-26 14:13:50|192840.2|192790.2|192795.3|192745.3|192843.8|192793.8|192788.4|192738.4|24
1724681640000|2024-08-26 14:14:00|192790.4|192740.4|192780.1|192730.1|192791.2|192741.2|192780.1|192730.1|21
1724681650000|2024-08-26 14:14:10|192762.1|192712.1|192754.3|192704.3|192766.7|192716.7|192750.8|192700.8|21
1724681660000|2024-08-26 14:14:20|192755|192705|192777.3|192727.3|192779.8|192729.8|192754.4|192704.4|14
1724681670000|2024-08-26 14:14:30|192778.3|192728.3|192764.2|192714.2|192778.3|192728.3|192751.8|192701.8|14
1724681680000|2024-08-26 14:14:40|192763.4|192713.4|192753.5|192703.5|192764.9|192714.9|192753.5|192703.5|4
1724681690000|2024-08-26 14:14:50|192740.1|192690.1|192744.8|192694.8|192744.8|192694.8|192740.1|192690.1|14
1724681700000|2024-08-26 14:15:00|192754.3|192704.3|192800.5|192675.5|192800.5|192713.9|192754.3|192670.4|17
1724681710000|2024-08-26 14:15:10|192802.6|192677.6|192790|192665|192802.6|192677.6|192785.9|192660.9|20
1724681720000|2024-08-26 14:15:20|192791.6|192666.6|192708.1|192583.1|192795.4|192670.4|192704.1|192579.1|28
1724681730000|2024-08-26 14:15:30|192706.4|192581.4|192705.8|192580.8|192709.6|192584.6|192702.1|192577.1|21
1724681740000|2024-08-26 14:15:40|192704.8|192579.8|192723.9|192598.9|192727.1|192602.1|192704.1|192579.1|25
1724681750000|2024-08-26 14:15:50|192720.9|192595.9|192716.2|192591.2|192721|192596|192713.1|192588.1|17
1724681760000|2024-08-26 14:16:00|192716.5|192591.5|192718.3|192593.3|192719.1|192594.1|192716.5|192591.5|8
1724681770000|2024-08-26 14:16:10|192717.7|192592.7|192718.6|192593.6|192719.3|192594.3|192717.2|192592.2|11
1724681780000|2024-08-26 14:16:20|192717.9|192592.9|192769.3|192644.3|192774.6|192649.6|192717.3|192592.3|18
1724681790000|2024-08-26 14:16:30|192770.1|192645.1|192791.8|192666.8|192793.1|192668.1|192769.2|192644.2|16
1724681800000|2024-08-26 14:16:40|192791.2|192666.2|192787|192662|192792.3|192667.3|192784.5|192659.5|14
1724681810000|2024-08-26 14:16:50|192785.3|192660.3|192792.4|192667.4|192792.4|192667.4|192785.3|192660.3|6
1724681820000|2024-08-26 14:17:00|192795.7|192670.7|192792|192667|192796.3|192671.3|192790.2|192665.2|18
1724681830000|2024-08-26 14:17:10|192787|192662|192792.8|192667.8|192793.1|192668.1|192787|192662|8
1724681840000|2024-08-26 14:17:20|192793.8|192668.8|192791.6|192666.6|192794.5|192669.5|192790.9|192665.9|8
1724681850000|2024-08-26 14:17:30|192790.5|192665.5|192791.3|192666.3|192792.1|192667.1|192790.3|192665.3|4
1724681860000|2024-08-26 14:17:40|192792|192667|192798|192673|192798.7|192673.7|192764.7|192639.7|15
1724681870000|2024-08-26 14:17:50|192798.6|192673.6|192827.2|192777.2|192885.4|192783.4|192797.2|192672.2|24
1724681880000|2024-08-26 14:18:00|192828.2|192778.2|192873.3|192823.3|192873.3|192823.3|192825.5|192775.5|21
1724681890000|2024-08-26 14:18:10|192870.4|192820.4|192868.9|192818.9|192872.6|192822.6|192868.9|192818.9|16
1724681900000|2024-08-26 14:18:20|192869.6|192819.6|192879.7|192829.7|192907.7|192857.7|192868.5|192818.5|13
1724681910000|2024-08-26 14:18:30|192879.2|192829.2|192877.2|192827.2|192895.9|192845.9|192874.6|192824.6|27
1724681920000|2024-08-26 14:18:40|192877.9|192827.9|192885.8|192835.8|192887.2|192837.2|192877.9|192827.9|17
1724681930000|2024-08-26 14:18:50|192886.8|192836.8|192867.9|192817.9|192904.7|192854.7|192865.7|192815.7|16
1724681940000|2024-08-26 14:19:00|192866.9|192816.9|192877.9|192827.9|192877.9|192827.9|192866.9|192816.9|15
1724681950000|2024-08-26 14:19:10|192877.2|192827.2|192903.4|192853.4|192906.5|192856.5|192877.2|192827.2|8
1724681960000|2024-08-26 14:19:20|192904.1|192854.1|192906|192856|192909.6|192859.6|192903.8|192853.8|20
1724681970000|2024-08-26 14:19:30|192907|192857|192821.6|192771.6|192907.5|192857.5|192821.3|192771.3|27
1724681980000|2024-08-26 14:19:40|192821.8|192771.8|192793|192743|192822.4|192772.4|192786.2|192736.2|26
1724681990000|2024-08-26 14:19:50|192792.3|192742.3|192798.2|192748.2|192802.8|192752.8|192792.3|192742.3|15
1724682000000|2024-08-26 14:20:00|192797.4|192747.4|192792.6|192742.6|192797.4|192747.4|192786.2|192736.2|25
1724682010000|2024-08-26 14:20:10|192793.2|192743.2|192790.8|192740.8|192793.2|192743.2|192782.9|192732.9|18
1724682020000|2024-08-26 14:20:20|192794|192744|192794.8|192744.8|192797.3|192747.3|192794|192744|9
1724682030000|2024-08-26 14:20:30|192793|192743|192786.7|192736.7|192794|192744|192786.7|192736.7|13
1724682040000|2024-08-26 14:20:40|192787.6|192737.6|192788.7|192738.7|192793.9|192743.9|192787.1|192737.1|20
1724682050000|2024-08-26 14:20:50|192789.9|192739.9|192793.2|192743.2|192793.9|192743.9|192789.9|192739.9|19
1724682060000|2024-08-26 14:21:00|192794.2|192744.2|192805.5|192755.5|192805.5|192755.5|192794.2|192744.2|13
1724682070000|2024-08-26 14:21:10|192804.7|192754.7|192790.1|192740.1|192818.8|192768.8|192785.8|192735.8|22
1724682080000|2024-08-26 14:21:20|192791.5|192741.5|192791|192741|192795.2|192745.2|192790.3|192740.3|15
1724682090000|2024-08-26 14:21:30|192790.5|192740.5|192886.9|192836.9|192887.6|192837.6|192790.5|192740.5|27
1724682100000|2024-08-26 14:21:40|192885.9|192835.9|192893.8|192843.8|192905.3|192855.3|192885.9|192835.9|25
1724682110000|2024-08-26 14:21:50|192908.8|192858.8|192901.7|192851.7|192908.8|192858.8|192901.1|192851.1|16
1724682120000|2024-08-26 14:22:00|192901.3|192851.3|192961.8|192911.8|192961.8|192911.8|192901.3|192851.3|24
1724682130000|2024-08-26 14:22:10|192962.9|192912.9|192957.9|192907.9|192962.9|192912.9|192957.8|192907.8|19
1724682140000|2024-08-26 14:22:20|192959|192909|192921.5|192871.5|192960.4|192910.4|192921.1|192871.1|14
1724682150000|2024-08-26 14:22:30|192922.2|192872.2|192933.1|192883.1|192944.9|192894.9|192922.2|192872.2|16
1724682160000|2024-08-26 14:22:40|192932.5|192882.5|192941.4|192891.4|192950.8|192900.8|192932.5|192882.5|8
1724682170000|2024-08-26 14:22:50|192942.4|192892.4|192984.4|192934.4|192988.9|192938.9|192942.4|192892.4|25
1724682180000|2024-08-26 14:23:00|192985.3|192935.3|192984.8|192934.8|192990.7|192940.7|192984.8|192934.8|24
1724682190000|2024-08-26 14:23:10|192972.1|192922.1|192992.5|192942.5|193002|192952|192964.4|192914.4|24
1724682200000|2024-08-26 14:23:20|193008.3|192958.3|192980.5|192930.5|193013.9|192963.9|192980.5|192930.5|12
1724682210000|2024-08-26 14:23:30|192982.5|192932.5|192978|192928|192982.5|192932.5|192978|192928|15
1724682220000|2024-08-26 14:23:40|192979.6|192929.6|192973.6|192923.6|192980.6|192930.6|192947.2|192897.2|27
1724682230000|2024-08-26 14:23:50|192978.5|192928.5|192965.9|192915.9|192991.8|192941.8|192965.1|192915.1|13
1724682240000|2024-08-26 14:24:00|192965|192915|192977.9|192927.9|192981.8|192931.8|192963.7|192913.7|18
1724682250000|2024-08-26 14:24:10|192977.7|192927.7|192978.7|192928.7|192983.4|192933.4|192977.7|192927.7|10
1724682260000|2024-08-26 14:24:20|192979.5|192929.5|192978.6|192928.6|192979.9|192929.9|192977.8|192927.8|10
1724682270000|2024-08-26 14:24:30|192977.9|192927.9|192969.1|192919.1|192977.9|192927.9|192964.4|192914.4|14
1724682280000|2024-08-26 14:24:40|192970.8|192920.8|192984.2|192934.2|192988.7|192938.7|192970.8|192920.8|14
1724682290000|2024-08-26 14:24:50|192984.9|192934.9|192983.7|192933.7|192988.3|192938.3|192983.7|192933.7|7
1724682300000|2024-08-26 14:25:00|192980.8|192930.8|192978.7|192928.7|192981|192931|192976.4|192926.4|10
1724682310000|2024-08-26 14:25:10|192980.3|192930.3|192942.5|192892.5|192980.3|192930.3|192935.1|192885.1|18
1724682320000|2024-08-26 14:25:20|192943.9|192893.9|192946|192896|192946|192896|192941.4|192891.4|8
1724682330000|2024-08-26 14:25:30|192945.3|192895.3|192957|192907|192957.7|192907.7|192943.9|192893.9|19
1724682340000|2024-08-26 14:25:40|192957.1|192907.1|192949.5|192899.5|192957.1|192907.1|192949.5|192899.5|16
1724682350000|2024-08-26 14:25:50|192950.4|192900.4|192953.1|192903.1|192955.9|192905.9|192949.3|192899.3|9
1724682360000|2024-08-26 14:26:00|192957.8|192907.8|192976.2|192926.2|192985.9|192935.9|192956.5|192906.5|21
1724682370000|2024-08-26 14:26:10|192974.9|192924.9|192984.6|192934.6|192986.3|192936.3|192974.5|192924.5|7
1724682380000|2024-08-26 14:26:20|192984.2|192934.2|192956.5|192906.5|192984.2|192934.2|192949.7|192899.7|15
1724682390000|2024-08-26 14:26:30|192953.8|192903.8|192912.2|192862.2|192955.3|192905.3|192894.9|192844.9|19
1724682400000|2024-08-26 14:26:40|192913.1|192863.1|192902.6|192852.6|192918.2|192868.2|192902.6|192852.6|16
1724682410000|2024-08-26 14:26:50|192904.4|192854.4|192905.8|192855.8|192906.6|192856.6|192903.7|192853.7|7
1724682420000|2024-08-26 14:27:00|192905.4|192855.4|192909.7|192859.7|192909.7|192859.7|192905.4|192855.4|10
1724682430000|2024-08-26 14:27:10|192908|192858|192906.3|192856.3|192908.7|192858.7|192905.2|192855.2|9
1724682440000|2024-08-26 14:27:20|192907.4|192857.4|192848|192798|192907.4|192857.4|192842.3|192792.3|20
1724682450000|2024-08-26 14:27:30|192847.4|192797.4|192851|192801|192861.3|192811.3|192847.4|192797.4|17
1724682460000|2024-08-26 14:27:40|192850.2|192800.2|192889|192839|192890.6|192840.6|192850.2|192800.2|15
1724682470000|2024-08-26 14:27:50|192889.4|192839.4|192903.6|192853.6|192918.5|192868.5|192889.2|192839.2|7
1724682480000|2024-08-26 14:28:00|192901.7|192851.7|192941.6|192816.6|192941.6|192851.7|192900.9|192812.2|10
1724682490000|2024-08-26 14:28:10|192942.4|192817.4|192941.3|192816.3|192943.1|192818.1|192939.2|192814.2|7
1724682500000|2024-08-26 14:28:20|192940|192815|192889.8|192764.8|192942|192817|192877.3|192752.3|17
1724682510000|2024-08-26 14:28:30|192887.1|192762.1|192878|192753|192890.5|192765.5|192872.1|192747.1|18
1724682520000|2024-08-26 14:28:40|192877.1|192752.1|192870.2|192745.2|192877.1|192752.1|192867|192742|14
1724682530000|2024-08-26 14:28:50|192869.2|192744.2|192866.7|192741.7|192869.2|192744.2|192866.7|192741.7|4
1724682540000|2024-08-26 14:29:00|192867.5|192742.5|192863.3|192738.3|192873.2|192748.2|192860.6|192735.6|21
1724682550000|2024-08-26 14:29:10|192858.2|192733.2|192833.5|192783.5|192861.8|192784.7|192822.7|192697.7|27
1724682560000|2024-08-26 14:29:20|192860.1|192810.1|192873.2|192748.2|192879.9|192810.1|192840.3|192747|24
1724682570000|2024-08-26 14:29:30|192871.9|192746.9|192895.7|192770.7|192901.3|192776.3|192853.9|192728.9|17
1724682580000|2024-08-26 14:29:40|192894.7|192769.7|192840.3|192790.3|192895.6|192807.3|192840.3|192769.7|17
1724682590000|2024-08-26 14:29:50|192842.1|192792.1|192839.8|192789.8|192855.9|192805.9|192839.8|192789.8|24
1724682600000|2024-08-26 14:30:00|192852.9|192802.9|192863.4|192813.4|192869.9|192819.9|192832.3|192782.3|34
1724682610000|2024-08-26 14:30:10|192861.7|192811.7|192858|192808|192863.5|192813.5|192855.7|192805.7|18
1724682620000|2024-08-26 14:30:20|192861.2|192811.2|192859.7|192809.7|192869.2|192819.2|192856.9|192806.9|26
1724682630000|2024-08-26 14:30:30|192859|192809|192858|192808|192864.9|192814.9|192856.1|192806.1|12
1724682640000|2024-08-26 14:30:40|192857.1|192807.1|192828.9|192778.9|192858|192808|192825|192775|16
1724682650000|2024-08-26 14:30:50|192830.1|192780.1|192830|192780|192830.1|192780.1|192829.3|192779.3|3
1724682660000|2024-08-26 14:31:00|192831.7|192781.7|192794.9|192744.9|192860.6|192810.6|192787.4|192737.4|27
1724682670000|2024-08-26 14:31:10|192801.9|192751.9|192833|192783|192833|192783|192795.6|192745.6|23
1724682680000|2024-08-26 14:31:20|192832.7|192782.7|192893.7|192768.7|192905.3|192784.1|192829.4|192736.3|14
1724682690000|2024-08-26 14:31:30|192891.9|192766.9|192864.3|192739.3|192891.9|192766.9|192837.1|192712.1|31
1724682700000|2024-08-26 14:31:40|192863.1|192738.1|192860|192735|192865.9|192740.9|192860|192735|11
1724682710000|2024-08-26 14:31:50|192861.9|192736.9|192878.3|192753.3|192882.4|192757.4|192860.5|192735.5|21
1724682720000|2024-08-26 14:32:00|192876.8|192751.8|192874.4|192749.4|192892.4|192767.4|192870.8|192745.8|35
1724682730000|2024-08-26 14:32:10|192874|192749|192846.1|192721.1|192874.2|192749.2|192838.8|192713.8|22
1724682740000|2024-08-26 14:32:20|192846.8|192721.8|192824.4|192699.4|192867.9|192742.9|192822.2|192697.2|29
1724682750000|2024-08-26 14:32:30|192828.1|192703.1|192778.2|192728.2|192828.1|192729.7|192765.5|192694.3|31
1724682760000|2024-08-26 14:32:40|192778.8|192728.8|192825.1|192775.1|192826.4|192776.4|192778.8|192728.8|18
1724682770000|2024-08-26 14:32:50|192826.1|192776.1|192823.7|192773.7|192827.8|192777.8|192823.1|192773.1|15
1724682780000|2024-08-26 14:33:00|192799.4|192749.4|192749|192699|192802.8|192752.8|192748.9|192698.9|23
1724682790000|2024-08-26 14:33:10|192748.9|192698.9|192770.3|192720.3|192773|192723|192748.9|192698.9|23
1724682800000|2024-08-26 14:33:20|192771.3|192721.3|192774.2|192724.2|192774.2|192724.2|192767.7|192717.7|12
1724682810000|2024-08-26 14:33:30|192772.9|192722.9|192800.3|192750.3|192800.3|192750.3|192772.4|192722.4|21
1724682820000|2024-08-26 14:33:40|192798.2|192748.2|192812.8|192762.8|192816|192766|192795.2|192745.2|20
1724682830000|2024-08-26 14:33:50|192814|192764|192820.9|192770.9|192824|192774|192812.6|192762.6|13
1724682840000|2024-08-26 14:34:00|192820.1|192770.1|192846.1|192796.1|192849.1|192799.1|192820.1|192770.1|21
1724682850000|2024-08-26 14:34:10|192846.8|192796.8|192833.5|192783.5|192853.3|192803.3|192829.3|192779.3|22
1724682860000|2024-08-26 14:34:20|192832.7|192782.7|192825.2|192775.2|192861.1|192811.1|192816.4|192766.4|21
1724682870000|2024-08-26 14:34:30|192826.1|192776.1|192833.7|192783.7|192833.7|192783.7|192825.6|192775.6|10
1724682880000|2024-08-26 14:34:40|192834.4|192784.4|192864.6|192814.6|192873.3|192823.3|192834.4|192784.4|14
1724682890000|2024-08-26 14:34:50|192863.8|192813.8|192864.7|192814.7|192882.1|192832.1|192862.6|192812.6|12
1724682900000|2024-08-26 14:35:00|192865.4|192815.4|192861.9|192811.9|192867.9|192817.9|192861.9|192811.9|11
1724682910000|2024-08-26 14:35:10|192866|192816|192898.6|192773.6|192898.6|192816|192862.5|192773|4
1724682920000|2024-08-26 14:35:20|192898|192773|192903|192778|192908.3|192783.3|192895.1|192770.1|14
1724682930000|2024-08-26 14:35:30|192904.1|192779.1|192833.6|192708.6|192904.8|192779.8|192820.5|192704.1|22
1724682940000|2024-08-26 14:35:40|192832.1|192707.1|192814.4|192764.4|192854.8|192764.4|192814.4|192707.1|22
1724682950000|2024-08-26 14:35:50|192814|192764|192805.1|192755.1|192817.4|192767.4|192803.8|192753.8|13
1724682960000|2024-08-26 14:36:00|192804.1|192754.1|192834.3|192784.3|192855.9|192805.9|192798.8|192748.8|19
1724682970000|2024-08-26 14:36:10|192833.5|192783.5|192833.6|192783.6|192834.7|192784.7|192832.3|192782.3|12
1724682980000|2024-08-26 14:36:20|192832.9|192782.9|192834.8|192784.8|192837|192787|192832.8|192782.8|10
1724682990000|2024-08-26 14:36:30|192833.8|192783.8|192838.9|192788.9|192840.1|192790.1|192829.2|192779.2|10
1724683000000|2024-08-26 14:36:40|192839.7|192789.7|192829|192779|192844.8|192794.8|192828.8|192778.8|11
1724683010000|2024-08-26 14:36:50|192830|192780|192830.8|192780.8|192832.1|192782.1|192827.7|192777.7|11
1724683020000|2024-08-26 14:37:00|192830.1|192780.1|192835.8|192785.8|192836.1|192786.1|192829.2|192779.2|18
1724683030000|2024-08-26 14:37:10|192837.9|192787.9|192832.7|192782.7|192848.7|192798.7|192831.9|192781.9|11
1724683040000|2024-08-26 14:37:20|192831.9|192781.9|192818.2|192768.2|192831.9|192781.9|192815.1|192765.1|10
1724683050000|2024-08-26 14:37:30|192817.9|192767.9|192879.7|192754.7|192881.4|192801.9|192817.9|192751.4|20
1724683060000|2024-08-26 14:37:40|192879.5|192754.5|192899.1|192774.1|192903|192778|192877.7|192752.7|9
1724683070000|2024-08-26 14:37:50|192899.8|192774.8|192839|192789|192899.8|192791.2|192805.2|192755.2|23
1724683080000|2024-08-26 14:38:00|192842.1|192792.1|192848.8|192798.8|192851.9|192801.9|192842.1|192792.1|27
1724683090000|2024-08-26 14:38:10|192851|192801|192866.4|192816.4|192874.4|192824.4|192850|192800|23
1724683100000|2024-08-26 14:38:20|192867.2|192817.2|192875.8|192825.8|192878.8|192828.8|192867.2|192817.2|14
1724683110000|2024-08-26 14:38:30|192874.9|192824.9|192863.8|192813.8|192874.9|192824.9|192850.1|192800.1|12
1724683120000|2024-08-26 14:38:40|192866.1|192816.1|192871.7|192821.7|192872.3|192822.3|192865.1|192815.1|14
1724683130000|2024-08-26 14:38:50|192870.8|192820.8|192871.7|192821.7|192875.1|192825.1|192868.9|192818.9|11
1724683140000|2024-08-26 14:39:00|192870.5|192820.5|192867.3|192817.3|192872.8|192822.8|192866.1|192816.1|16
1724683150000|2024-08-26 14:39:10|192868.3|192818.3|192963.2|192913.2|192970.7|192920.7|192868.3|192818.3|27
1724683160000|2024-08-26 14:39:20|192967.5|192917.5|192979.3|192929.3|192983.5|192933.5|192965.8|192915.8|24
1724683170000|2024-08-26 14:39:30|192981|192931|192951.2|192901.2|192993.2|192943.2|192946.6|192896.6|14
1724683180000|2024-08-26 14:39:40|192962.8|192912.8|192959.6|192909.6|192964.3|192914.3|192957.6|192907.6|24
1724683190000|2024-08-26 14:39:50|192960.3|192910.3|192958.3|192908.3|192963.8|192913.8|192958.3|192908.3|20
1724683200000|2024-08-26 14:40:00|192957.2|192907.2|192976.4|192926.4|192978.5|192928.5|192956.5|192906.5|15
1724683210000|2024-08-26 14:40:10|192980.9|192930.9|192976|192926|192984.5|192934.5|192976|192926|5
1724683220000|2024-08-26 14:40:20|192976.4|192926.4|192979.2|192929.2|192988.2|192938.2|192976.4|192926.4|15
1724683230000|2024-08-26 14:40:30|192978|192928|192955.5|192905.5|192978|192928|192949.2|192899.2|25
1724683240000|2024-08-26 14:40:40|192954.6|192904.6|192939.7|192889.7|192954.9|192904.9|192939.7|192889.7|8
1724683250000|2024-08-26 14:40:50|192940.6|192890.6|192944.4|192894.4|192949|192899|192938.8|192888.8|17
1724683260000|2024-08-26 14:41:00|192943.6|192893.6|192936.6|192886.6|192943.6|192893.6|192936.6|192886.6|6
1724683270000|2024-08-26 14:41:10|192936.4|192886.4|192946|192896|192949.1|192899.1|192936.3|192886.3|7
1724683280000|2024-08-26 14:41:20|192947|192897|192938.1|192888.1|192950.3|192900.3|192936.2|192886.2|16
1724683290000|2024-08-26 14:41:30|192945.5|192895.5|192905.5|192855.5|192945.5|192895.5|192883.8|192833.8|23
1724683300000|2024-08-26 14:41:40|192906.5|192856.5|192962|192912|192962.5|192912.5|192906.5|192856.5|21
1724683310000|2024-08-26 14:41:50|192976.7|192926.7|192975.1|192925.1|192976.7|192926.7|192972.7|192922.7|10
1724683320000|2024-08-26 14:42:00|192976.1|192926.1|192924.7|192874.7|192976.1|192926.1|192911.4|192861.4|9
1724683330000|2024-08-26 14:42:10|192923.7|192873.7|192952.6|192902.6|192952.6|192902.6|192921.5|192871.5|22
1724683340000|2024-08-26 14:42:20|192953.4|192903.4|192978.4|192853.4|192978.4|192903.4|192942.9|192852.7|13
1724683350000|2024-08-26 14:42:30|192977.7|192852.7|192972.4|192847.4|192977.7|192852.7|192972.4|192847.4|11
1724683360000|2024-08-26 14:42:40|192973|192848|192989.4|192864.4|192989.6|192864.6|192973|192848|9
1724683370000|2024-08-26 14:42:50|192990.7|192865.7|192991.5|192866.5|192991.5|192866.5|192954.7|192829.7|21
1724683380000|2024-08-26 14:43:00|192988.5|192863.5|193019|192894|193021.9|192896.9|192988.5|192863.5|28
1724683390000|2024-08-26 14:43:10|193019.3|192894.3|193008.8|192883.8|193019.3|192894.3|193008|192883|12
1724683400000|2024-08-26 14:43:20|193010.1|192885.1|193010|192885|193010.2|192885.2|193008.4|192883.4|9
1724683410000|2024-08-26 14:43:30|193010.9|192885.9|193011.9|192886.9|193020.6|192895.6|193010.3|192885.3|13
1724683420000|2024-08-26 14:43:40|193011.6|192886.6|193010.9|192885.9|193011.6|192886.6|193008.9|192883.9|6
1724683430000|2024-08-26 14:43:50|193011.5|192886.5|193007.2|192957.2|193050.5|192957.2|193007.2|192886.5|9
1724683440000|2024-08-26 14:44:00|193006.5|192956.5|193045.5|192995.5|193046.7|192996.7|193005.8|192955.8|15
1724683450000|2024-08-26 14:44:10|193043.7|192993.7|193108.6|193058.6|193117.8|193067.8|193043|192993|26
1724683460000|2024-08-26 14:44:20|193112|193062|193121.6|193071.6|193126.8|193076.8|193103.2|193053.2|25
1724683470000|2024-08-26 14:44:30|193124.4|193074.4|193105|193055|193131.2|193081.2|193097.8|193047.8|27
1724683480000|2024-08-26 14:44:40|193104.6|193054.6|193105.8|193055.8|193107.7|193057.7|193095.6|193045.6|21
1724683490000|2024-08-26 14:44:50|193108.6|193058.6|193151.3|193026.3|193152.5|193058.6|193091|193008.3|23
1724683500000|2024-08-26 14:45:00|193163.9|193038.9|193146.9|193021.9|193164.8|193039.8|193145.8|193020.8|18
1724683510000|2024-08-26 14:45:10|193146|193021|193142.8|193017.8|193146|193021|193128.4|193003.4|23
1724683520000|2024-08-26 14:45:20|193141.5|193016.5|193087.8|192962.8|193141.5|193016.5|193087.8|192962.8|16
1724683530000|2024-08-26 14:45:30|193087.2|192962.2|193106.6|192981.6|193108.1|192983.1|193084|192959|11
1724683540000|2024-08-26 14:45:40|193107.4|192982.4|193091.9|192966.9|193107.4|192982.4|193091.9|192966.9|6
1724683550000|2024-08-26 14:45:50|193091.1|192966.1|193089.9|192964.9|193094.5|192969.5|193089.9|192964.9|6
1724683560000|2024-08-26 14:46:00|193088.6|192963.6|193013.3|192888.3|193088.6|192963.6|193012.5|192887.5|23
1724683570000|2024-08-26 14:46:10|193013.9|192888.9|193012.2|192887.2|193013.9|192888.9|193011.3|192886.3|8
1724683580000|2024-08-26 14:46:20|193011.6|192886.6|193011.5|192886.5|193012|192887|193010.3|192885.3|11
1724683590000|2024-08-26 14:46:30|193011.7|192886.7|193011.5|192886.5|193012.9|192887.9|193010.1|192885.1|11
1724683600000|2024-08-26 14:46:40|193012.1|192887.1|193011.6|192886.6|193013.7|192888.7|193010.3|192885.3|14
1724683610000|2024-08-26 14:46:50|193011|192886|193060.8|192935.8|193060.8|192935.8|193010.7|192885.7|13
1724683620000|2024-08-26 14:47:00|193056.1|192931.1|193058.6|192933.6|193065.2|192940.2|193052|192927|26
1724683630000|2024-08-26 14:47:10|193058.5|192933.5|193058.5|192933.5|193058.5|192933.5|193058.5|192933.5|1
1724683640000|2024-08-26 14:47:20|193057.7|192932.7|193054.2|192929.2|193058.5|192933.5|193054.2|192929.2|8
1724683650000|2024-08-26 14:47:30|193056.8|192931.8|193071|192946|193074.1|192949.1|193056.8|192931.8|12
1724683660000|2024-08-26 14:47:40|193070.6|192945.6|193070.8|192945.8|193071|192946|193070|192945|4
1724683670000|2024-08-26 14:47:50|193071.6|192946.6|193055.8|192930.8|193071.6|192946.6|193055.1|192930.1|17
1724683680000|2024-08-26 14:48:00|193054.8|192929.8|193070.9|192945.9|193085.7|192960.7|193054.8|192929.8|16
1724683690000|2024-08-26 14:48:10|193072.1|192947.1|193055.5|192930.5|193072.1|192947.1|193055.4|192930.4|17
1724683700000|2024-08-26 14:48:20|193054.7|192929.7|193058|192933|193058|192933|193054.7|192929.7|15
1724683710000|2024-08-26 14:48:30|193058.5|192933.5|193104.6|192979.6|193106.1|192981.1|193058.5|192933.5|13
1724683720000|2024-08-26 14:48:40|193104|192979|193106.5|192981.5|193110.7|192985.7|193099.5|192974.5|7
1724683730000|2024-08-26 14:48:50|193105.8|192980.8|193094.1|192969.1|193107.5|192982.5|193092.7|192967.7|13
1724683740000|2024-08-26 14:49:00|193094.8|192969.8|193092.2|192967.2|193094.8|192969.8|193090.2|192965.2|11
1724683750000|2024-08-26 14:49:10|193094.2|192969.2|193134|193009|193135.6|193010.6|193094.2|192969.2|10
1724683760000|2024-08-26 14:49:20|193134.4|193009.4|193132|193007|193136.2|193011.2|193126.3|193001.3|18
1724683770000|2024-08-26 14:49:30|193131|193006|193133.2|193008.2|193137.7|193012.7|193127|193002|26
1724683780000|2024-08-26 14:49:40|193131.8|193006.8|193129.1|193004.1|193131.8|193006.8|193127.3|193002.3|6
1724683790000|2024-08-26 14:49:50|193128.2|193003.2|193153.9|193028.9|193158.1|193033.1|193128.2|193003.2|15
1724683800000|2024-08-26 14:50:00|193133.5|193008.5|193144.9|193019.9|193147.5|193022.5|193130.9|193005.9|14
1724683810000|2024-08-26 14:50:10|193143.5|193018.5|193139.5|193014.5|193144.5|193019.5|193136.4|193011.4|14
1724683820000|2024-08-26 14:50:20|193139.1|193014.1|193139.1|193014.1|193142.2|193017.2|193137.9|193012.9|12
1724683830000|2024-08-26 14:50:30|193138.5|193013.5|193149.2|193099.2|193150.4|193100.4|193137.7|193013.5|11
1724683840000|2024-08-26 14:50:40|193147.5|193097.5|193202.5|193152.5|193204.8|193154.8|193145.9|193095.9|27
1724683850000|2024-08-26 14:50:50|193203.4|193153.4|193211.1|193161.1|193214.6|193164.6|193202.6|193152.6|26
1724683860000|2024-08-26 14:51:00|193212.1|193162.1|193203.5|193153.5|193213.9|193163.9|193203.5|193153.5|17
1724683870000|2024-08-26 14:51:10|193211.5|193161.5|193205.4|193155.4|193211.5|193161.5|193205.4|193155.4|8
1724683880000|2024-08-26 14:51:20|193204.2|193154.2|193223.5|193098.5|193223.5|193154.2|193203.2|193080|18
1724683890000|2024-08-26 14:51:30|193222.8|193097.8|193243.7|193118.7|193249.7|193124.7|193222.4|193097.4|15
1724683900000|2024-08-26 14:51:40|193243.2|193118.2|193268.6|193143.6|193276.1|193151.1|193243.2|193118.2|19
1724683910000|2024-08-26 14:51:50|193268|193143|193258.5|193208.5|193273.9|193209.9|193258.5|193139.3|21
1724683920000|2024-08-26 14:52:00|193258.2|193208.2|193251.9|193201.9|193264.7|193214.7|193251.9|193201.9|19
1724683930000|2024-08-26 14:52:10|193251.2|193201.2|193263.1|193213.1|193265.5|193215.5|193251.2|193201.2|16
1724683940000|2024-08-26 14:52:20|193260.4|193210.4|193330.5|193280.5|193337.5|193287.5|193260.4|193210.4|24
1724683950000|2024-08-26 14:52:30|193331.2|193281.2|193339|193289|193350|193300|193320.3|193270.3|24
1724683960000|2024-08-26 14:52:40|193339.9|193289.9|193332.6|193282.6|193342.1|193292.1|193329.1|193279.1|21
1724683970000|2024-08-26 14:52:50|193333.3|193283.3|193250.4|193200.4|193333.3|193283.3|193249.2|193199.2|21
1724683980000|2024-08-26 14:53:00|193251.5|193201.5|193328.7|193278.7|193328.7|193278.7|193251.2|193201.2|22
1724683990000|2024-08-26 14:53:10|193325.7|193275.7|193366|193316|193376.4|193326.4|193325.7|193275.7|24
1724684000000|2024-08-26 14:53:20|193367.1|193317.1|193334.4|193284.4|193367.1|193317.1|193327.8|193277.8|17
1724684010000|2024-08-26 14:53:30|193333.8|193283.8|193337.6|193287.6|193345.8|193295.8|193333.8|193283.8|23
1724684020000|2024-08-26 14:53:40|193336.9|193286.9|193326.1|193276.1|193344.4|193294.4|193324.2|193274.2|18
1724684030000|2024-08-26 14:53:50|193325.1|193275.1|193366.9|193316.9|193369.2|193319.2|193325|193275|31
1724684040000|2024-08-26 14:54:00|193366.5|193316.5|193432.2|193307.2|193437|193347.4|193366.5|193277.4|23
1724684050000|2024-08-26 14:54:10|193433.4|193308.4|193400.6|193350.6|193433.4|193355.9|193394.7|193306.6|18
1724684060000|2024-08-26 14:54:20|193401.6|193351.6|193451.8|193401.8|193452.2|193402.2|193401.6|193351.6|19
1724684070000|2024-08-26 14:54:30|193448.9|193398.9|193514.9|193389.9|193549.1|193464.4|193448.9|193389.9|31
1724684080000|2024-08-26 14:54:40|193516.1|193391.1|193533.5|193483.5|193555.3|193483.5|193502.3|193377.3|29
1724684090000|2024-08-26 14:54:50|193533.1|193483.1|193563.9|193438.9|193601.2|193511.3|193533.1|193434.4|32
1724684100000|2024-08-26 14:55:00|193568.4|193443.4|193596.2|193471.2|193601.9|193476.9|193565.4|193440.4|25
1724684110000|2024-08-26 14:55:10|193551.5|193426.5|193502.4|193377.4|193558.6|193433.6|193502.4|193377.4|26
1724684120000|2024-08-26 14:55:20|193517.1|193392.1|193550.4|193425.4|193558.9|193433.9|193516.3|193391.3|28
1724684130000|2024-08-26 14:55:30|193549.6|193424.6|193485.4|193360.4|193549.6|193424.6|193478.2|193353.2|26
1724684140000|2024-08-26 14:55:40|193483.1|193358.1|193508.4|193383.4|193514.9|193389.9|193480.1|193355.1|24
1724684150000|2024-08-26 14:55:50|193477.3|193352.3|193486.2|193361.2|193493.8|193368.8|193439.1|193314.1|23
1724684160000|2024-08-26 14:56:00|193478.5|193353.5|193523.3|193398.3|193523.3|193398.3|193473.2|193348.2|25
1724684170000|2024-08-26 14:56:10|193523.8|193398.8|193553|193428|193556.5|193431.5|193516.5|193391.5|29
1724684180000|2024-08-26 14:56:20|193553.8|193428.8|193558.5|193433.5|193567.1|193442.1|193549.9|193424.9|27
1724684190000|2024-08-26 14:56:30|193557.6|193432.6|193573.2|193448.2|193587.8|193462.8|193553.6|193428.6|23
1724684200000|2024-08-26 14:56:40|193574.3|193449.3|193577.7|193452.7|193592.1|193467.1|193570.1|193445.1|19
1724684210000|2024-08-26 14:56:50|193586.2|193461.2|193597.9|193472.9|193599.3|193474.3|193567.7|193442.7|32
1724684220000|2024-08-26 14:57:00|193612.4|193487.4|193533.3|193408.3|193612.4|193487.4|193528.1|193403.1|35
1724684230000|2024-08-26 14:57:10|193533.8|193408.8|193540.2|193415.2|193558.6|193433.6|193515.9|193390.9|23
1724684240000|2024-08-26 14:57:20|193540.8|193415.8|193540|193415|193563.6|193438.6|193521.3|193396.3|27
1724684250000|2024-08-26 14:57:30|193542.9|193417.9|193603.1|193478.1|193614.5|193489.5|193542.9|193417.9|32
1724684260000|2024-08-26 14:57:40|193603.6|193478.6|193666.2|193541.2|193666.2|193541.2|193602.7|193477.7|33
1724684270000|2024-08-26 14:57:50|193664.8|193539.8|193691.9|193566.9|193691.9|193566.9|193664.8|193539.8|31
1724684280000|2024-08-26 14:58:00|193705.7|193580.7|193746.8|193621.8|193747|193622|193705.6|193580.6|30
1724684290000|2024-08-26 14:58:10|193759.8|193634.8|193776.1|193651.1|193796.6|193703.6|193753.6|193632.1|35
1724684300000|2024-08-26 14:58:20|193782.2|193657.2|193799.5|193674.5|193802.5|193677.5|193781.2|193656.2|30
1724684310000|2024-08-26 14:58:30|193799|193674|193778.2|193653.2|193824|193699|193769.5|193644.5|37
1724684320000|2024-08-26 14:58:40|193791.6|193666.6|193817.7|193692.7|193821.9|193696.9|193785|193660|30
1724684330000|2024-08-26 14:58:50|193818.7|193693.7|193764.7|193714.7|193827.3|193742.4|193764.7|193677.5|31
1724684340000|2024-08-26 14:59:00|193766.7|193716.7|193822.8|193697.8|193833.1|193721.4|193765.2|193692.1|29
1724684350000|2024-08-26 14:59:10|193828.1|193703.1|193863.2|193738.2|193870.4|193745.4|193822.4|193697.4|30
1724684360000|2024-08-26 14:59:20|193859.9|193734.9|193809.7|193684.7|193870|193745|193771.9|193646.9|35
1724684370000|2024-08-26 14:59:30|193805.9|193680.9|193823.5|193773.5|193834.5|193779.1|193800.9|193680.9|36
1724684380000|2024-08-26 14:59:40|193813.6|193763.6|193850.5|193725.5|193859|193763.6|193811.3|193716.8|31
1724684390000|2024-08-26 14:59:50|193853.9|193728.9|193862.3|193737.3|193876.8|193751.8|193853.9|193728.9|33
1724684400000|2024-08-26 15:00:00|193838.4|193788.4|193879.8|193754.8|193883.5|193796.6|193826.5|193719.7|31
1724684410000|2024-08-26 15:00:10|193880.8|193755.8|193910.8|193785.8|193917.4|193792.4|193880.8|193755.8|32
1724684420000|2024-08-26 15:00:20|193917.8|193792.8|193869.2|193744.2|193917.8|193792.8|193869.2|193744.2|28
1724684430000|2024-08-26 15:00:30|193860.6|193735.6|193861.1|193736.1|193875.4|193750.4|193831.9|193706.9|39
1724684440000|2024-08-26 15:00:40|193860.6|193735.6|193844.2|193719.2|193871.2|193746.2|193842.7|193717.7|27
1724684450000|2024-08-26 15:00:50|193847.1|193722.1|193827.7|193702.7|193855.2|193730.2|193827.3|193702.3|23
1724684460000|2024-08-26 15:01:00|193821.5|193696.5|193786.7|193661.7|193821.5|193696.5|193778.2|193653.2|25
1724684470000|2024-08-26 15:01:10|193785.9|193660.9|193791.8|193666.8|193792.2|193667.2|193783.9|193658.9|25
1724684480000|2024-08-26 15:01:20|193792.4|193667.4|193752.4|193627.4|193792.4|193667.4|193732.1|193607.1|31
1724684490000|2024-08-26 15:01:30|193749.4|193624.4|193736.1|193611.1|193758.4|193633.4|193720.9|193595.9|37
1724684500000|2024-08-26 15:01:40|193735.3|193610.3|193714.5|193589.5|193744.7|193619.7|193709|193584|27
1724684510000|2024-08-26 15:01:50|193716|193591|193744|193619|193744|193619|193715.6|193590.6|23
1724684520000|2024-08-26 15:02:00|193737.4|193612.4|193756.6|193631.6|193756.6|193631.6|193735.1|193610.1|27
1724684530000|2024-08-26 15:02:10|193756.9|193631.9|193788.7|193663.7|193790.6|193665.6|193756.9|193631.9|29
1724684540000|2024-08-26 15:02:20|193787.6|193662.6|193819.4|193694.4|193822.3|193697.3|193787.6|193662.6|20
1724684550000|2024-08-26 15:02:30|193819.2|193694.2|193835.6|193710.6|193839.2|193714.2|193819.2|193694.2|17
1724684560000|2024-08-26 15:02:40|193836|193711|193820.7|193695.7|193836|193711|193794.9|193669.9|16
1724684570000|2024-08-26 15:02:50|193821.3|193696.3|193826.6|193701.6|193827.5|193702.5|193820.5|193695.5|7
1724684580000|2024-08-26 15:03:00|193824.6|193699.6|193811.6|193686.6|193833.3|193708.3|193811.6|193686.6|20
1724684590000|2024-08-26 15:03:10|193812.6|193687.6|193769.3|193644.3|193812.6|193687.6|193736.5|193611.5|21
1724684600000|2024-08-26 15:03:20|193768.8|193643.8|193747.9|193622.9|193769.4|193644.4|193743.3|193618.3|16
1724684610000|2024-08-26 15:03:30|193746.2|193621.2|193712.2|193587.2|193747.3|193622.3|193708.4|193583.4|14
1724684620000|2024-08-26 15:03:40|193709.3|193584.3|193688.6|193563.6|193747|193622|193685.9|193560.9|34
1724684630000|2024-08-26 15:03:50|193688.2|193563.2|193677.6|193552.6|193693.2|193602.2|193648.7|193537.3|39
1724684640000|2024-08-26 15:04:00|193676.8|193551.8|193673|193548|193682.5|193626.8|193651.4|193548|36
1724684650000|2024-08-26 15:04:10|193676.5|193551.5|193608|193558|193692|193592.4|193603.5|193545.5|31
1724684660000|2024-08-26 15:04:20|193605.6|193555.6|193604|193554|193621.6|193571.6|193572.2|193522.2|34
1724684670000|2024-08-26 15:04:30|193600|193550|193527.2|193477.2|193600|193550|193524.4|193474.4|26
1724684680000|2024-08-26 15:04:40|193525|193475|193538|193413|193541.6|193481.1|193492.5|193399.6|28
1724684690000|2024-08-26 15:04:50|193529.5|193404.5|193495.7|193370.7|193529.5|193404.5|193495.2|193370.2|18
1724684700000|2024-08-26 15:05:00|193495.6|193370.6|193517.3|193392.3|193521.6|193396.6|193495.6|193370.6|18
1724684710000|2024-08-26 15:05:10|193516.7|193391.7|193570.4|193445.4|193574.9|193449.9|193502.1|193377.1|25
1724684720000|2024-08-26 15:05:20|193570.1|193445.1|193601.3|193476.3|193613.4|193488.4|193567.1|193442.1|28
1724684730000|2024-08-26 15:05:30|193600|193475|193588.8|193463.8|193625.2|193500.2|193588.8|193463.8|28
1724684740000|2024-08-26 15:05:40|193588|193463|193585.1|193460.1|193596.7|193471.7|193552.4|193427.4|28
1724684750000|2024-08-26 15:05:50|193587.1|193462.1|193556.7|193431.7|193587.7|193462.7|193547.1|193422.1|23
1724684760000|2024-08-26 15:06:00|193557.7|193432.7|193591.8|193466.8|193595.1|193470.1|193552.3|193427.3|22
1724684770000|2024-08-26 15:06:10|193593|193468|193547.4|193422.4|193594.5|193469.5|193547.4|193422.4|24
1724684780000|2024-08-26 15:06:20|193546.4|193421.4|193551.2|193426.2|193558.4|193433.4|193545.6|193420.6|13
1724684790000|2024-08-26 15:06:30|193549.6|193424.6|193547.4|193422.4|193574.3|193449.3|193545.8|193420.8|24
1724684800000|2024-08-26 15:06:40|193549.5|193424.5|193545.1|193420.1|193549.5|193424.5|193544.3|193419.3|9
1724684810000|2024-08-26 15:06:50|193547.9|193422.9|193552.1|193427.1|193561.5|193436.5|193546.6|193421.6|13
1724684820000|2024-08-26 15:07:00|193552.2|193427.2|193511.5|193386.5|193552.2|193427.2|193509.9|193384.9|13
1724684830000|2024-08-26 15:07:10|193510.7|193385.7|193542|193417|193542|193417|193508.6|193383.6|12
1724684840000|2024-08-26 15:07:20|193540.5|193415.5|193553.4|193428.4|193555.9|193430.9|193540.5|193415.5|19
1724684850000|2024-08-26 15:07:30|193554.6|193429.6|193523.7|193398.7|193556.5|193431.5|193517.4|193392.4|21
1724684860000|2024-08-26 15:07:40|193523.2|193398.2|193514.2|193389.2|193534.1|193409.1|193513.1|193388.1|17
1724684870000|2024-08-26 15:07:50|193514.8|193389.8|193548.8|193423.8|193548.8|193423.8|193513.3|193388.3|17
1724684880000|2024-08-26 15:08:00|193550.2|193425.2|193596.6|193471.6|193599.3|193474.3|193548.8|193423.8|25
1724684890000|2024-08-26 15:08:10|193596.4|193471.4|193502.9|193377.9|193598.4|193473.4|193500|193375|38
1724684900000|2024-08-26 15:08:20|193478.8|193353.8|193478.1|193353.1|193482.3|193357.3|193477.5|193352.5|26
1724684910000|2024-08-26 15:08:30|193477.4|193352.4|193449.9|193324.9|193478.1|193353.1|193430.1|193305.1|27
1724684920000|2024-08-26 15:08:40|193455.6|193330.6|193471.9|193421.9|193513.8|193421.9|193455.3|193330.3|26
1724684930000|2024-08-26 15:08:50|193478.8|193428.8|193513.8|193463.8|193513.8|193463.8|193477|193427|24
1724684940000|2024-08-26 15:09:00|193513.4|193463.4|193518.1|193468.1|193539.7|193489.7|193511.5|193461.5|21
1724684950000|2024-08-26 15:09:10|193517.4|193467.4|193518.1|193468.1|193521.8|193471.8|193513.3|193463.3|20
1724684960000|2024-08-26 15:09:20|193517.8|193467.8|193526.1|193476.1|193526.1|193476.1|193517.4|193467.4|17
1724684970000|2024-08-26 15:09:30|193526.9|193476.9|193555.8|193505.8|193560.3|193510.3|193526.9|193476.9|20
1724684980000|2024-08-26 15:09:40|193555.2|193505.2|193554.9|193504.9|193557.3|193507.3|193554.9|193504.9|14
1724684990000|2024-08-26 15:09:50|193554.7|193504.7|193550.2|193500.2|193555.6|193505.6|193550.2|193500.2|5
1724685000000|2024-08-26 15:10:00|193588.6|193463.6|193570.1|193445.1|193588.6|193463.6|193554.5|193429.5|21
1724685010000|2024-08-26 15:10:10|193571|193446|193572|193447|193573|193448|193567.2|193442.2|10
1724685020000|2024-08-26 15:10:20|193572.4|193447.4|193603.5|193478.5|193604.7|193479.7|193572.4|193447.4|15
1724685030000|2024-08-26 15:10:30|193603|193478|193603.6|193478.6|193604.2|193479.2|193602.5|193477.5|5
1724685040000|2024-08-26 15:10:40|193602.4|193477.4|193603.9|193478.9|193606.3|193481.3|193602.4|193477.4|6
1724685050000|2024-08-26 15:10:50|193603.4|193478.4|193603.1|193478.1|193606.4|193481.4|193602.7|193477.7|8
1724685060000|2024-08-26 15:11:00|193605.9|193480.9|193578.4|193528.4|193606.1|193529|193569.4|193468.4|20
1724685070000|2024-08-26 15:11:10|193584.8|193534.8|193555.2|193505.2|193584.8|193534.8|193554.6|193504.6|16
1724685080000|2024-08-26 15:11:20|193554.9|193504.9|193563.1|193513.1|193563.9|193513.9|193552.6|193502.6|13
1724685090000|2024-08-26 15:11:30|193564.7|193514.7|193588.4|193538.4|193591.4|193541.4|193564.7|193514.7|18
1724685100000|2024-08-26 15:11:40|193588|193538|193556.1|193506.1|193590|193540|193552.6|193502.6|11
1724685110000|2024-08-26 15:11:50|193556.7|193506.7|193575.4|193525.4|193578.7|193528.7|193552.6|193502.6|16
1724685120000|2024-08-26 15:12:00|193573.8|193523.8|193623.1|193573.1|193627.9|193577.9|193573.8|193523.8|21
1724685130000|2024-08-26 15:12:10|193622.3|193572.3|193623.2|193573.2|193624.7|193574.7|193621.8|193571.8|9
1724685140000|2024-08-26 15:12:20|193622.8|193572.8|193623.6|193573.6|193624.2|193574.2|193622.8|193572.8|4
1724685150000|2024-08-26 15:12:30|193623.3|193573.3|193625.3|193575.3|193627.3|193577.3|193582.7|193532.7|17
1724685160000|2024-08-26 15:12:40|193626.1|193576.1|193639.5|193589.5|193640.2|193590.2|193624.4|193574.4|19
1724685170000|2024-08-26 15:12:50|193643.1|193593.1|193659.9|193534.9|193662.4|193609.6|193616.6|193533.2|16
1724685180000|2024-08-26 15:13:00|193659.3|193534.3|193627|193502|193659.3|193534.3|193614.5|193489.5|16
1724685190000|2024-08-26 15:13:10|193587.5|193537.5|193644.5|193594.5|193646|193596|193587.5|193537.5|21
1724685200000|2024-08-26 15:13:20|193645.8|193595.8|193681.4|193631.4|193681.4|193631.4|193645.8|193595.8|14
1724685210000|2024-08-26 15:13:30|193680.6|193630.6|193670.4|193620.4|193682.8|193632.8|193668.8|193618.8|18
1724685220000|2024-08-26 15:13:40|193669.3|193619.3|193675.8|193625.8|193676.5|193626.5|193669.3|193619.3|8
1724685230000|2024-08-26 15:13:50|193676.1|193626.1|193711.6|193661.6|193714|193664|193676.1|193626.1|8
1724685240000|2024-08-26 15:14:00|193713.6|193663.6|193741.5|193691.5|193741.8|193691.8|193713.6|193663.6|13
1724685250000|2024-08-26 15:14:10|193741|193691|193755.8|193705.8|193755.8|193705.8|193709.4|193659.4|15
1724685260000|2024-08-26 15:14:20|193751.1|193701.1|193710.6|193660.6|193756.8|193706.8|193710.6|193660.6|22
1724685270000|2024-08-26 15:14:30|193709|193659|193708.7|193658.7|193711.3|193661.3|193708.7|193658.7|10
1724685280000|2024-08-26 15:14:40|193709.4|193659.4|193710.9|193660.9|193711.1|193661.1|193709.4|193659.4|5
1724685290000|2024-08-26 15:14:50|193710.3|193660.3|193715.4|193665.4|193716.4|193666.4|193710.3|193660.3|5
1724685300000|2024-08-26 15:15:00|193716.4|193666.4|193748.9|193698.9|193748.9|193698.9|193709.6|193659.6|17
1724685310000|2024-08-26 15:15:10|193744.2|193694.2|193695.3|193645.3|193748.4|193698.4|193695.3|193645.3|23
1724685320000|2024-08-26 15:15:20|193694.4|193644.4|193685.5|193635.5|193694.6|193644.6|193682.6|193632.6|15
1724685330000|2024-08-26 15:15:30|193704.7|193654.7|193706.8|193656.8|193713|193663|193702.5|193652.5|21
1724685340000|2024-08-26 15:15:40|193707.8|193657.8|193710.5|193660.5|193710.5|193660.5|193707.8|193657.8|6
1724685350000|2024-08-26 15:15:50|193711.3|193661.3|193749|193624|193749|193661.3|193710.2|193623.6|6
1724685360000|2024-08-26 15:16:00|193771.2|193646.2|193712.2|193662.2|193783.6|193708.4|193700.5|193646.2|24
1724685370000|2024-08-26 15:16:10|193710.8|193660.8|193716.9|193666.9|193716.9|193666.9|193705.1|193655.1|20
1724685380000|2024-08-26 15:16:20|193702.8|193652.8|193735.6|193610.6|193735.6|193652.8|193691.7|193610|27
1724685390000|2024-08-26 15:16:30|193732.7|193607.7|193735|193610|193735.9|193610.9|193729.6|193604.6|12
1724685400000|2024-08-26 15:16:40|193734.2|193609.2|193729.2|193604.2|193734.9|193609.9|193726.9|193601.9|9
1724685410000|2024-08-26 15:16:50|193726.6|193601.6|193727.5|193602.5|193775.2|193650.2|193725.6|193600.6|25
1724685420000|2024-08-26 15:17:00|193728.4|193603.4|193729.1|193604.1|193732.9|193607.9|193728.4|193603.4|13
1724685430000|2024-08-26 15:17:10|193725.7|193600.7|193730.3|193605.3|193731.4|193606.4|193725.7|193600.7|12
1724685440000|2024-08-26 15:17:20|193731.5|193606.5|193730.5|193605.5|193733.2|193608.2|193730.5|193605.5|4
1724685450000|2024-08-26 15:17:30|193730.3|193605.3|193657.1|193532.1|193731.1|193606.1|193651.8|193526.8|7
1724685460000|2024-08-26 15:17:40|193658.2|193533.2|193655.6|193530.6|193662.3|193537.3|193653.5|193528.5|10
1724685470000|2024-08-26 15:17:50|193654.6|193529.6|193655.9|193530.9|193659.1|193534.1|193650.8|193525.8|10
1724685480000|2024-08-26 15:18:00|193656.7|193531.7|193657.6|193532.6|193658.6|193533.6|193655.6|193530.6|9
1724685490000|2024-08-26 15:18:10|193655|193530|193613.5|193488.5|193656.8|193531.8|193613.5|193488.5|17
1724685500000|2024-08-26 15:18:20|193614.9|193489.9|193614.5|193489.5|193623|193498|193612.8|193487.8|12
1724685510000|2024-08-26 15:18:30|193615.1|193490.1|193612.8|193487.8|193617.2|193492.2|193612.8|193487.8|7
1724685520000|2024-08-26 15:18:40|193613.8|193488.8|193584.5|193459.5|193613.8|193488.8|193582.4|193457.4|11
1724685530000|2024-08-26 15:18:50|193585.7|193460.7|193585.4|193460.4|193587.2|193462.2|193582.5|193457.5|8
1724685540000|2024-08-26 15:19:00|193585.5|193460.5|193590.1|193465.1|193590.1|193465.1|193585.5|193460.5|3
1724685550000|2024-08-26 15:19:10|193589.5|193464.5|193585.3|193460.3|193589.5|193464.5|193585.3|193460.3|4
1724685560000|2024-08-26 15:19:20|193586.3|193461.3|193585.9|193460.9|193586.3|193461.3|193585|193460|4
1724685570000|2024-08-26 15:19:30|193589.1|193464.1|193584.9|193459.9|193589.1|193464.1|193584.9|193459.9|8
1724685580000|2024-08-26 15:19:40|193585.9|193460.9|193540.3|193490.3|193618.8|193493.8|193540.3|193460.9|9
1724685590000|2024-08-26 15:19:50|193540.8|193490.8|193507.6|193457.6|193540.8|193490.8|193498.1|193448.1|12
1724685600000|2024-08-26 15:20:00|193508.4|193458.4|193563.7|193513.7|193575.9|193525.9|193508.4|193458.4|21
1724685610000|2024-08-26 15:20:10|193564.3|193514.3|193585.2|193535.2|193588.7|193538.7|193563.4|193513.4|11
1724685620000|2024-08-26 15:20:20|193586.6|193536.6|193634.9|193584.9|193634.9|193584.9|193584.7|193534.7|13
1724685630000|2024-08-26 15:20:30|193647.5|193597.5|193641.2|193591.2|193647.5|193597.5|193636.6|193586.6|26
1724685640000|2024-08-26 15:20:40|193638.8|193588.8|193628.7|193578.7|193638.8|193588.8|193627.1|193577.1|16
1724685650000|2024-08-26 15:20:50|193630.3|193580.3|193576.9|193526.9|193630.3|193580.3|193576.9|193526.9|17
1724685660000|2024-08-26 15:21:00|193586.3|193536.3|193585.5|193535.5|193591|193541|193585.5|193535.5|10
1724685670000|2024-08-26 15:21:10|193586.4|193536.4|193590|193540|193590|193540|193586.1|193536.1|8
1724685680000|2024-08-26 15:21:20|193589.3|193539.3|193591.6|193541.6|193593.3|193543.3|193589.3|193539.3|17
1724685690000|2024-08-26 15:21:30|193590.8|193540.8|193660.3|193610.3|193662.4|193612.4|193590.6|193540.6|18
1724685700000|2024-08-26 15:21:40|193657.5|193607.5|193629.2|193579.2|193657.5|193607.5|193616.9|193566.9|24
1724685710000|2024-08-26 15:21:50|193628.3|193578.3|193670.4|193620.4|193670.4|193620.4|193627.8|193577.8|22
1724685720000|2024-08-26 15:22:00|193668.7|193618.7|193701.5|193651.5|193702.6|193652.6|193668.7|193618.7|20
1724685730000|2024-08-26 15:22:10|193702.9|193652.9|193700.5|193650.5|193706|193656|193700.4|193650.4|13
1724685740000|2024-08-26 15:22:20|193699.5|193649.5|193643.7|193593.7|193700.6|193650.6|193642.8|193592.8|22
1724685750000|2024-08-26 15:22:30|193646.5|193596.5|193657|193607|193657.5|193607.5|193646.5|193596.5|15
1724685760000|2024-08-26 15:22:40|193656.9|193606.9|193659.4|193609.4|193661.9|193611.9|193656.9|193606.9|16
1724685770000|2024-08-26 15:22:50|193660.5|193610.5|193551.4|193501.4|193660.5|193610.5|193551.4|193501.4|22
1724685780000|2024-08-26 15:23:00|193554.4|193504.4|193591.9|193541.9|193597.1|193547.1|193552.9|193502.9|18
1724685790000|2024-08-26 15:23:10|193592.2|193542.2|193595.7|193545.7|193596.3|193546.3|193585.4|193535.4|22
1724685800000|2024-08-26 15:23:20|193594.7|193544.7|193594.3|193544.3|193595.2|193545.2|193579.9|193529.9|14
1724685810000|2024-08-26 15:23:30|193592.6|193542.6|193633.2|193508.2|193635.6|193547.6|193592.6|193508.2|25
1724685820000|2024-08-26 15:23:40|193633.7|193508.7|193625.9|193500.9|193633.7|193508.7|193619.2|193494.2|24
1724685830000|2024-08-26 15:23:50|193627.1|193502.1|193619.8|193494.8|193627.7|193502.7|193618.8|193493.8|22
1724685840000|2024-08-26 15:24:00|193621.9|193496.9|193619.2|193494.2|193622.4|193497.4|193615.8|193490.8|23
1724685850000|2024-08-26 15:24:10|193618.8|193493.8|193614.2|193489.2|193618.8|193493.8|193614|193489|10
1724685860000|2024-08-26 15:24:20|193615.3|193490.3|193625.7|193500.7|193629.2|193504.2|193614.2|193489.2|26
1724685870000|2024-08-26 15:24:30|193624.9|193499.9|193620|193495|193624.9|193499.9|193619.8|193494.8|7
1724685880000|2024-08-26 15:24:40|193618.3|193493.3|193618.1|193493.1|193619.2|193494.2|193618.1|193493.1|4
1724685890000|2024-08-26 15:24:50|193619.1|193494.1|193582.9|193532.9|193623.3|193532.9|193581.8|193492.8|16
1724685900000|2024-08-26 15:25:00|193589.7|193539.7|193597.2|193547.2|193613.3|193563.3|193581.1|193531.1|17
1724685910000|2024-08-26 15:25:10|193622.4|193572.4|193674.1|193549.1|193674.3|193590.6|193622.4|193545.6|23
1724685920000|2024-08-26 15:25:20|193674.2|193549.2|193694.2|193569.2|193699.8|193574.8|193672.6|193547.6|22
1724685930000|2024-08-26 15:25:30|193696.8|193571.8|193695.6|193570.6|193711.9|193586.9|193695.4|193570.4|17
1724685940000|2024-08-26 15:25:40|193696.2|193571.2|193740.3|193615.3|193740.3|193615.3|193695.8|193570.8|10
1724685950000|2024-08-26 15:25:50|193742.7|193617.7|193743.8|193618.8|193752|193627|193739.3|193614.3|26
1724685960000|2024-08-26 15:26:00|193744.3|193619.3|193737.6|193612.6|193761.5|193636.5|193737.6|193612.6|24
1724685970000|2024-08-26 15:26:10|193734.9|193609.9|193746.7|193621.7|193750.7|193625.7|193734.9|193609.9|19
1724685980000|2024-08-26 15:26:20|193743.2|193618.2|193731.8|193606.8|193743.2|193618.2|193729.6|193604.6|7
1724685990000|2024-08-26 15:26:30|193734.9|193609.9|193740.1|193615.1|193740.1|193615.1|193730.4|193605.4|11
1724686000000|2024-08-26 15:26:40|193742.4|193617.4|193728.8|193603.8|193744.6|193619.6|193728.8|193603.8|12
1724686010000|2024-08-26 15:26:50|193731.3|193606.3|193733.2|193608.2|193735.5|193610.5|193725.5|193600.5|15
1724686020000|2024-08-26 15:27:00|193735.5|193610.5|193711.3|193661.3|193750.8|193665.2|193710.8|193608.2|23
1724686030000|2024-08-26 15:27:10|193710.9|193660.9|193701.9|193651.9|193711.8|193661.8|193700.2|193650.2|16
1724686040000|2024-08-26 15:27:20|193700.8|193650.8|193703.1|193653.1|193704|193654|193700|193650|8
1724686050000|2024-08-26 15:27:30|193702|193652|193691.1|193566.1|193760|193710|193691.1|193566.1|23
1724686060000|2024-08-26 15:27:40|193692.8|193567.8|193663.7|193538.7|193692.8|193567.8|193663.7|193538.7|16
1724686070000|2024-08-26 15:27:50|193664.4|193539.4|193665.3|193540.3|193665.8|193540.8|193664.4|193539.4|7
1724686080000|2024-08-26 15:28:00|193664.5|193539.5|193658.6|193533.6|193664.5|193539.5|193658.6|193533.6|8
1724686090000|2024-08-26 15:28:10|193658.5|193533.5|193663.8|193538.8|193663.8|193538.8|193652.5|193527.5|18
1724686100000|2024-08-26 15:28:20|193662.3|193537.3|193669.5|193544.5|193670.5|193545.5|193660.5|193535.5|14
1724686110000|2024-08-26 15:28:30|193669.2|193544.2|193668.7|193618.7|193681|193631|193668|193544.2|14
1724686120000|2024-08-26 15:28:40|193668|193618|193682.9|193632.9|193692.9|193642.9|193663.1|193613.1|13
1724686130000|2024-08-26 15:28:50|193680.4|193630.4|193671.1|193621.1|193692.6|193642.6|193671|193621|11
1724686140000|2024-08-26 15:29:00|193669.5|193619.5|193670.4|193620.4|193671.6|193621.6|193669.5|193619.5|6
1724686150000|2024-08-26 15:29:10|193668.7|193618.7|193639.1|193589.1|193669.1|193619.1|193629.3|193579.3|20
1724686160000|2024-08-26 15:29:20|193638.5|193588.5|193634.9|193584.9|193640.1|193590.1|193634.9|193584.9|15
1724686170000|2024-08-26 15:29:30|193635.8|193585.8|193638.3|193588.3|193639.6|193589.6|193635.5|193585.5|18
1724686180000|2024-08-26 15:29:40|193637.4|193587.4|193658.8|193608.8|193658.8|193608.8|193637.1|193587.1|14
1724686190000|2024-08-26 15:29:50|193659.4|193609.4|193675.6|193625.6|193688.4|193638.4|193659.4|193609.4|23
1724686200000|2024-08-26 15:30:00|193682.2|193632.2|193674|193624|193685|193635|193674|193624|13
1724686210000|2024-08-26 15:30:10|193674.8|193624.8|193677.7|193627.7|193677.7|193627.7|193674.8|193624.8|5
1724686220000|2024-08-26 15:30:20|193677|193627|193675|193625|193677|193627|193673.8|193623.8|10
1724686230000|2024-08-26 15:30:30|193674.4|193624.4|193673.5|193623.5|193674.4|193624.4|193673.5|193623.5|4
1724686240000|2024-08-26 15:30:40|193674.2|193624.2|193674.4|193624.4|193677.6|193627.6|193673|193623|9
1724686250000|2024-08-26 15:30:50|193673.2|193623.2|193658.9|193608.9|193673.2|193623.2|193658.9|193608.9|6
1724686260000|2024-08-26 15:31:00|193657.8|193607.8|193643|193593|193660.3|193610.3|193643|193593|20
1724686270000|2024-08-26 15:31:10|193644|193594|193670.8|193620.8|193673|193623|193643.1|193593.1|12
1724686280000|2024-08-26 15:31:20|193671.7|193621.7|193680|193630|193682.7|193632.7|193671.7|193621.7|12
1724686290000|2024-08-26 15:31:30|193682.1|193632.1|193681.6|193631.6|193684|193634|193680.1|193630.1|12
1724686300000|2024-08-26 15:31:40|193682.9|193632.9|193688.4|193638.4|193689.2|193639.2|193678.4|193628.4|10
1724686310000|2024-08-26 15:31:50|193688.5|193638.5|193671.4|193621.4|193689.3|193639.3|193669|193619|15
1724686320000|2024-08-26 15:32:00|193672.6|193622.6|193696.2|193646.2|193710.5|193660.5|193670.5|193620.5|16
1724686330000|2024-08-26 15:32:10|193697.3|193647.3|193709|193659|193709.1|193659.1|193697.3|193647.3|15
1724686340000|2024-08-26 15:32:20|193711.4|193661.4|193692.9|193642.9|193711.4|193661.4|193692|193642|11
1724686350000|2024-08-26 15:32:30|193692.1|193642.1|193731.8|193606.8|193732.4|193645.8|193690.2|193606.4|17
1724686360000|2024-08-26 15:32:40|193731.5|193606.5|193741.1|193616.1|193742.1|193617.1|193730.2|193605.2|27
1724686370000|2024-08-26 15:32:50|193741.4|193616.4|193744.9|193619.9|193746.5|193621.5|193740.8|193615.8|19
1724686380000|2024-08-26 15:33:00|193742.7|193617.7|193755.5|193705.5|193800.7|193705.5|193739|193614|18
1724686390000|2024-08-26 15:33:10|193754.9|193704.9|193784.2|193734.2|193785|193735|193754.6|193704.6|20
1724686400000|2024-08-26 15:33:20|193784.3|193734.3|193781|193731|193784.3|193734.3|193770.5|193720.5|24
1724686410000|2024-08-26 15:33:30|193780.6|193730.6|193775.5|193725.5|193784.8|193734.8|193775.5|193725.5|14
1724686420000|2024-08-26 15:33:40|193776.3|193726.3|193772.6|193722.6|193779.8|193729.8|193771.2|193721.2|14
1724686430000|2024-08-26 15:33:50|193772.8|193722.8|193736.4|193686.4|193776.5|193726.5|193732|193682|14
1724686440000|2024-08-26 15:34:00|193740.1|193690.1|193743.5|193693.5|193744.4|193694.4|193735.8|193685.8|20
1724686450000|2024-08-26 15:34:10|193744.3|193694.3|193777.8|193652.8|193780.2|193701.4|193740.6|193651.5|18
1724686460000|2024-08-26 15:34:20|193778|193653|193722|193672|193778.5|193674.6|193721.9|193646.7|14
1724686470000|2024-08-26 15:34:30|193722.1|193672.1|193726.2|193676.2|193727.6|193677.6|193722.1|193672.1|4
1724686480000|2024-08-26 15:34:40|193727.2|193677.2|193764.9|193714.9|193777|193727|193727.2|193677.2|25
1724686490000|2024-08-26 15:34:50|193766.1|193716.1|193773|193723|193773|193723|193766.1|193716.1|17
1724686500000|2024-08-26 15:35:00|193772|193722|193771.3|193721.3|193773|193723|193771.2|193721.2|11
1724686510000|2024-08-26 15:35:10|193770.1|193720.1|193772.5|193722.5|193772.5|193722.5|193770.1|193720.1|8
1724686520000|2024-08-26 15:35:20|193772.8|193722.8|193779.2|193729.2|193779.9|193729.9|193772.8|193722.8|11
1724686530000|2024-08-26 15:35:30|193782.3|193732.3|193808.6|193758.6|193816.5|193766.5|193778|193728|16
1724686540000|2024-08-26 15:35:40|193806.9|193756.9|193811.8|193761.8|193812.3|193762.3|193806.9|193756.9|15
1724686550000|2024-08-26 15:35:50|193811.1|193761.1|193811.2|193761.2|193812.2|193762.2|193808.3|193758.3|11
1724686560000|2024-08-26 15:36:00|193809.1|193759.1|193897.6|193847.6|193897.6|193847.6|193809.1|193759.1|28
1724686570000|2024-08-26 15:36:10|193894.3|193844.3|193911|193861|193913.3|193863.3|193893.3|193843.3|14
1724686580000|2024-08-26 15:36:20|193909.1|193859.1|193929|193879|193929|193879|193903.2|193853.2|18
1724686590000|2024-08-26 15:36:30|193929.9|193879.9|193926.7|193876.7|193929.9|193879.9|193924.2|193874.2|10
1724686600000|2024-08-26 15:36:40|193927.6|193877.6|194021.8|193896.8|194023.2|193944|193927.3|193877.3|18
1724686610000|2024-08-26 15:36:50|193996.1|193946.1|194088.3|193963.3|194095.4|194014.1|193996.1|193908.9|26
1724686620000|2024-08-26 15:37:00|194092.4|193967.4|194047.1|193997.1|194093.9|194018.2|194043|193966.1|34
1724686630000|2024-08-26 15:37:10|194047|193997|194034.4|193984.4|194050|194000|194034.4|193984.4|30
1724686640000|2024-08-26 15:37:20|194033.5|193983.5|193970.3|193920.3|194034.6|193984.6|193966.7|193916.7|26
1724686650000|2024-08-26 15:37:30|193969.1|193919.1|193968.1|193918.1|193975.1|193925.1|193967.4|193917.4|14
1724686660000|2024-08-26 15:37:40|193969.6|193919.6|193977.2|193927.2|193979.6|193929.6|193967.4|193917.4|20
1724686670000|2024-08-26 15:37:50|193975.4|193925.4|193971.3|193921.3|193975.9|193925.9|193970.6|193920.6|12
1724686680000|2024-08-26 15:38:00|193973.3|193923.3|193983.3|193933.3|193983.4|193933.4|193972.4|193922.4|15
1724686690000|2024-08-26 15:38:10|193982.8|193932.8|193986.8|193936.8|193987.2|193937.2|193980.6|193930.6|17
1724686700000|2024-08-26 15:38:20|193985.8|193935.8|194004|193954|194004.7|193954.7|193981.6|193931.6|21
1724686710000|2024-08-26 15:38:30|194002|193952|194002.6|193952.6|194007|193957|194002|193952|9
1724686720000|2024-08-26 15:38:40|194003.4|193953.4|194001.8|193951.8|194003.4|193953.4|194001.1|193951.1|11
1724686730000|2024-08-26 15:38:50|194002.6|193952.6|194026.4|193976.4|194026.4|193976.4|194002.6|193952.6|17
1724686740000|2024-08-26 15:39:00|194025|193975|194099.8|194049.8|194099.8|194049.8|194025|193975|21
1724686750000|2024-08-26 15:39:10|194100.6|194050.6|194109.5|194059.5|194113.5|194063.5|194097.3|194047.3|34
1724686760000|2024-08-26 15:39:20|194112.4|194062.4|194146.5|194021.5|194148.7|194062.4|194077.9|193991.3|31
1724686770000|2024-08-26 15:39:30|194147|194022|194157.9|194107.9|194166.2|194116.2|194146.3|194021.3|28
1724686780000|2024-08-26 15:39:40|194154.7|194104.7|194136.3|194086.3|194157.4|194107.4|194132.8|194082.8|22
1724686790000|2024-08-26 15:39:50|194135.2|194085.2|194163|194113|194164.6|194114.6|194135.2|194085.2|12
1724686800000|2024-08-26 15:40:00|194163.8|194113.8|194204.2|194154.2|194217|194167|194163.8|194113.8|21
1724686810000|2024-08-26 15:40:10|194199.9|194149.9|194195.3|194070.3|194201|194151|194162.6|194069.8|26
1724686820000|2024-08-26 15:40:20|194196.1|194071.1|194153.2|194103.2|194216.1|194132.5|194153.2|194063.1|26
1724686830000|2024-08-26 15:40:30|194153.9|194103.9|194101.4|194051.4|194157.1|194107.1|194101.4|194051.4|19
1724686840000|2024-08-26 15:40:40|194104.8|194054.8|194105.3|194055.3|194110.5|194060.5|194104.8|194054.8|14
1724686850000|2024-08-26 15:40:50|194105.8|194055.8|194128.5|194078.5|194128.5|194078.5|194105.3|194055.3|11
1724686860000|2024-08-26 15:41:00|194129.5|194079.5|194125.6|194075.6|194129.5|194079.5|194118.8|194068.8|17
1724686870000|2024-08-26 15:41:10|194126.4|194076.4|194104.7|194054.7|194126.4|194076.4|194101.1|194051.1|14
1724686880000|2024-08-26 15:41:20|194105.5|194055.5|194035.9|193985.9|194105.5|194055.5|194034.1|193984.1|18
1724686890000|2024-08-26 15:41:30|194036.8|193986.8|194077.7|193952.7|194077.7|193996.1|194033.1|193934.9|28
1724686900000|2024-08-26 15:41:40|194080.7|193955.7|194020|193895|194081.3|193956.3|194005.6|193895|20
1724686910000|2024-08-26 15:41:50|194019|193894|194032.5|193907.5|194032.5|193907.5|194019|193894|10
1724686920000|2024-08-26 15:42:00|194032.1|193907.1|194035.1|193910.1|194036.4|193911.4|194013|193888|11
1724686930000|2024-08-26 15:42:10|194033.1|193908.1|194035.8|193910.8|194037.5|193912.5|194032.4|193907.4|12
1724686940000|2024-08-26 15:42:20|194033.1|193908.1|194021.5|193896.5|194033.1|193908.1|194020.1|193895.1|9
1724686950000|2024-08-26 15:42:30|194022.9|193897.9|194018.8|193893.8|194034.4|193909.4|194018.8|193893.8|10
1724686960000|2024-08-26 15:42:40|193997.4|193872.4|193879.5|193829.5|193997.4|193872.4|193879.5|193813.3|24
1724686970000|2024-08-26 15:42:50|193879.3|193829.3|193885|193760|193885|193832.8|193873.9|193748.9|21
1724686980000|2024-08-26 15:43:00|193881.7|193756.7|193870|193745|193890.8|193765.8|193867.9|193742.9|21
1724686990000|2024-08-26 15:43:10|193875|193750|193884.2|193759.2|193888.5|193763.5|193869.9|193744.9|17
1724687000000|2024-08-26 15:43:20|193888.7|193763.7|193884.6|193759.6|193888.8|193763.8|193883|193758|14
1724687010000|2024-08-26 15:43:30|193883.2|193758.2|193883.9|193758.9|193889.6|193764.6|193882.9|193757.9|23
1724687020000|2024-08-26 15:43:40|193884.2|193759.2|193884.6|193759.6|193890.6|193765.6|193882.5|193757.5|17
1724687030000|2024-08-26 15:43:50|193883.4|193758.4|193933.7|193808.7|193933.7|193808.7|193882.8|193757.8|18
1724687040000|2024-08-26 15:44:00|193934.9|193809.9|193968.7|193843.7|193976.4|193851.4|193934.9|193809.9|27
1724687050000|2024-08-26 15:44:10|193971.5|193846.5|193979.5|193854.5|193983.5|193858.5|193967.1|193842.1|15
1724687060000|2024-08-26 15:44:20|193978.5|193853.5|193940.1|193815.1|193980.1|193855.1|193937.3|193812.3|14
1724687070000|2024-08-26 15:44:30|193941.3|193816.3|193971.4|193846.4|193978.3|193853.3|193941.3|193816.3|18
1724687080000|2024-08-26 15:44:40|193970.4|193845.4|193973.7|193848.7|193975.8|193850.8|193970.2|193845.2|19
1724687090000|2024-08-26 15:44:50|193979.4|193854.4|193949.9|193824.9|193981|193856|193949.9|193824.9|17
1724687100000|2024-08-26 15:45:00|193951|193826|193966.9|193841.9|193968.9|193843.9|193951|193826|17
1724687110000|2024-08-26 15:45:10|193968.5|193843.5|193963.9|193838.9|193968.5|193843.5|193963.9|193838.9|7
1724687120000|2024-08-26 15:45:20|193962.9|193837.9|193950.9|193825.9|193965.4|193840.4|193948.8|193823.8|22
1724687130000|2024-08-26 15:45:30|193952.3|193827.3|193983|193858|193987.4|193862.4|193952.3|193827.3|23
1724687140000|2024-08-26 15:45:40|193984.1|193859.1|193922.7|193797.7|193984.4|193859.4|193922.7|193797.7|13
1724687150000|2024-08-26 15:45:50|193923.1|193798.1|193903.1|193778.1|193923.1|193798.1|193899.7|193774.7|14
1724687160000|2024-08-26 15:46:00|193902.3|193777.3|193908.3|193783.3|193908.3|193783.3|193900.5|193775.5|15
1724687170000|2024-08-26 15:46:10|193910.1|193785.1|193945.5|193895.5|193953.3|193903.3|193907.9|193782.9|15
1724687180000|2024-08-26 15:46:20|193956.6|193906.6|194004.7|193879.7|194022.5|193920.7|193952.7|193879.7|20
1724687190000|2024-08-26 15:46:30|194005.6|193880.6|193999.2|193874.2|194005.6|193880.6|193980.7|193855.7|25
1724687200000|2024-08-26 15:46:40|194001|193876|193998.1|193873.1|194001.1|193876.1|193993.9|193868.9|18
1724687210000|2024-08-26 15:46:50|193998.8|193873.8|194008.9|193883.9|194011.6|193886.6|193998.1|193873.1|24
1724687220000|2024-08-26 15:47:00|194008.6|193883.6|193997.3|193872.3|194018.1|193937.6|193944.8|193860.7|23
1724687230000|2024-08-26 15:47:10|193996.5|193871.5|193930.4|193805.4|193996.5|193871.5|193926.6|193801.6|17
1724687240000|2024-08-26 15:47:20|193933.9|193808.9|193927.4|193802.4|193935.3|193810.3|193927.4|193802.4|10
1724687250000|2024-08-26 15:47:30|193929.5|193804.5|193913.3|193788.3|193940.8|193848.2|193898.2|193788.3|23
1724687260000|2024-08-26 15:47:40|193912.3|193787.3|193833.6|193783.6|193912.3|193820.1|193832.8|193782.8|11
1724687270000|2024-08-26 15:47:50|193832.8|193782.8|193816.1|193766.1|193832.8|193782.8|193816|193766|10
1724687280000|2024-08-26 15:48:00|193816.8|193766.8|193818.5|193768.5|193819.4|193769.4|193815.3|193765.3|18
1724687290000|2024-08-26 15:48:10|193821.2|193771.2|193817.6|193767.6|193822.6|193772.6|193815.4|193765.4|16
1724687300000|2024-08-26 15:48:20|193816.8|193766.8|193800.9|193750.9|193821.3|193771.3|193800.1|193750.1|18
1724687310000|2024-08-26 15:48:30|193801.7|193751.7|193842.7|193792.7|193848.5|193798.5|193799.5|193749.5|22
1724687320000|2024-08-26 15:48:40|193841.8|193791.8|193872|193822|193881.2|193831.2|193841.7|193791.7|25
1724687330000|2024-08-26 15:48:50|193870.9|193820.9|193867.4|193817.4|193878.3|193828.3|193867.4|193817.4|19
1724687340000|2024-08-26 15:49:00|193867.5|193817.5|193871.7|193821.7|193874.1|193824.1|193867.5|193817.5|17
1724687350000|2024-08-26 15:49:10|193872.3|193822.3|193870|193820|193872.3|193822.3|193868.4|193818.4|6
1724687360000|2024-08-26 15:49:20|193870.3|193820.3|193876.7|193826.7|193876.7|193826.7|193846.1|193796.1|19
1724687370000|2024-08-26 15:49:30|193875.7|193825.7|193877.1|193827.1|193877.8|193827.8|193875.5|193825.5|10
1724687380000|2024-08-26 15:49:40|193876.5|193826.5|193874.3|193824.3|193876.5|193826.5|193874.3|193824.3|3
1724687390000|2024-08-26 15:49:50|193873.4|193823.4|193871.9|193821.9|193873.4|193823.4|193870.1|193820.1|14
1724687400000|2024-08-26 15:50:00|193873|193823|193860.1|193810.1|193873.7|193823.7|193860.1|193810.1|8
1724687410000|2024-08-26 15:50:10|193858.2|193808.2|193864.3|193814.3|193866.4|193816.4|193858.2|193808.2|16
1724687420000|2024-08-26 15:50:20|193865.2|193815.2|193876.2|193826.2|193877.2|193827.2|193865.2|193815.2|7
1724687430000|2024-08-26 15:50:30|193874.8|193824.8|193873.4|193823.4|193874.8|193824.8|193873.4|193823.4|6
1724687440000|2024-08-26 15:50:40|193872.5|193822.5|193877.7|193827.7|193878.9|193828.9|193872.5|193822.5|11
1724687450000|2024-08-26 15:50:50|193876.6|193826.6|193893|193843|193898.2|193848.2|193876.6|193826.6|11
1724687460000|2024-08-26 15:51:00|193892.6|193842.6|193957.6|193907.6|193957.7|193907.7|193892.6|193842.6|18
1724687470000|2024-08-26 15:51:10|193958|193908|193930.2|193805.2|193989.3|193908|193929.4|193804.4|19
1724687480000|2024-08-26 15:51:20|193931.4|193806.4|193935.8|193810.8|193940.1|193815.1|193930.4|193805.4|20
1724687490000|2024-08-26 15:51:30|193936.8|193811.8|193925.4|193875.4|193939.6|193875.4|193920.9|193807.9|14
1724687500000|2024-08-26 15:51:40|193926.9|193876.9|193921.2|193871.2|193944|193894|193920.3|193870.3|21
1724687510000|2024-08-26 15:51:50|193919.8|193869.8|193924.7|193874.7|193929.5|193879.5|193919.8|193869.8|14
1724687520000|2024-08-26 15:52:00|193923.7|193873.7|193898.4|193848.4|193923.7|193873.7|193882.1|193832.1|25
1724687530000|2024-08-26 15:52:10|193896.9|193846.9|193911.6|193861.6|193911.6|193861.6|193891.1|193841.1|18
1724687540000|2024-08-26 15:52:20|193912.3|193862.3|193912|193862|193912.9|193862.9|193911.6|193861.6|8
1724687550000|2024-08-26 15:52:30|193912.8|193862.8|193908|193858|193914.7|193864.7|193908|193858|13
1724687560000|2024-08-26 15:52:40|193909.2|193859.2|193937.3|193887.3|193939.2|193889.2|193909.2|193859.2|21
1724687570000|2024-08-26 15:52:50|193938.1|193888.1|193940.1|193890.1|193940.9|193890.9|193937.8|193887.8|4
1724687580000|2024-08-26 15:53:00|193941.1|193891.1|193939.9|193889.9|193944.5|193894.5|193939.2|193889.2|9
1724687590000|2024-08-26 15:53:10|193940.3|193890.3|193929.9|193879.9|193940.5|193890.5|193929.3|193879.3|15
1724687600000|2024-08-26 15:53:20|193927.1|193877.1|193925|193875|193930.9|193880.9|193924.9|193874.9|14
1724687610000|2024-08-26 15:53:30|193925.7|193875.7|193941.9|193891.9|193941.9|193891.9|193923.6|193873.6|16
1724687620000|2024-08-26 15:53:40|193947.1|193897.1|193938.3|193888.3|193951.2|193901.2|193928.8|193878.8|19
1724687630000|2024-08-26 15:53:50|193939.1|193889.1|193927.2|193877.2|193939.2|193889.2|193927.1|193877.1|18
1724687640000|2024-08-26 15:54:00|193928.1|193878.1|193935.5|193885.5|193940.5|193890.5|193927|193877|21
1724687650000|2024-08-26 15:54:10|193936.4|193886.4|193935.6|193885.6|193942.6|193892.6|193934.8|193884.8|12
1724687660000|2024-08-26 15:54:20|193936.6|193886.6|193876.1|193826.1|193939.6|193889.6|193874.6|193824.6|20
1724687670000|2024-08-26 15:54:30|193875.3|193825.3|193865.6|193815.6|193877.8|193827.8|193862.3|193812.3|19
1724687680000|2024-08-26 15:54:40|193866.3|193816.3|193875.2|193825.2|193877|193827|193862.6|193812.6|12
1724687690000|2024-08-26 15:54:50|193876.9|193826.9|193875|193825|193877.2|193827.2|193874.5|193824.5|8
1724687700000|2024-08-26 15:55:00|193874|193824|193877.8|193827.8|193882.9|193832.9|193874|193824|22
1724687710000|2024-08-26 15:55:10|193880.8|193830.8|193898.9|193848.9|193899.2|193849.2|193880.8|193830.8|12
1724687720000|2024-08-26 15:55:20|193900.5|193850.5|193942.4|193892.4|193943.1|193893.1|193897.4|193847.4|21
1724687730000|2024-08-26 15:55:30|193941.7|193891.7|193959.3|193909.3|193961.2|193911.2|193940.8|193890.8|15
1724687740000|2024-08-26 15:55:40|193960.6|193910.6|193969.4|193919.4|193969.8|193919.8|193959.2|193909.2|18
1724687750000|2024-08-26 15:55:50|193972.1|193922.1|193968.1|193918.1|193973.5|193923.5|193967.6|193917.6|22
1724687760000|2024-08-26 15:56:00|193969.2|193919.2|193967.2|193917.2|193972.7|193922.7|193966.8|193916.8|27
1724687770000|2024-08-26 15:56:10|193966.7|193916.7|193998|193948|194013.8|193963.8|193966.2|193916.2|21
1724687780000|2024-08-26 15:56:20|193998.4|193948.4|194061.3|194011.3|194071.1|194021.1|193986.6|193936.6|19
1724687790000|2024-08-26 15:56:30|194101.9|193976.9|194120.5|193995.5|194120.5|194023.3|194059.7|193969.4|29
1724687800000|2024-08-26 15:56:40|194109.5|193984.5|194115.2|193990.2|194120.6|193995.6|194109.5|193984.5|19
1724687810000|2024-08-26 15:56:50|194113|193988|194091.9|193966.9|194114.9|193989.9|194091.8|193966.8|13
1724687820000|2024-08-26 15:57:00|194088.5|193963.5|194066.8|193941.8|194091.3|193966.3|194048.3|193923.3|21
1724687830000|2024-08-26 15:57:10|194067.4|193942.4|194070.5|193945.5|194071.9|193946.9|194066.4|193941.4|9
1724687840000|2024-08-26 15:57:20|194069.9|193944.9|194069|193944|194070|193945|194067|193942|11
1724687850000|2024-08-26 15:57:30|194066.5|193941.5|194081.1|193956.1|194088.9|193994.5|194044.5|193939.8|21
1724687860000|2024-08-26 15:57:40|194088.2|193963.2|194125.1|194000.1|194125.1|194000.1|194088.2|193963.2|24
1724687870000|2024-08-26 15:57:50|194127.8|194002.8|194130.7|194005.7|194131.6|194006.6|194119.1|193994.1|20
1724687880000|2024-08-26 15:58:00|194133.7|194008.7|194151.9|194026.9|194157|194032|194127.5|194002.5|16
1724687890000|2024-08-26 15:58:10|194153.6|194028.6|194153.4|194028.4|194154.8|194029.8|194150.8|194025.8|13
1724687900000|2024-08-26 15:58:20|194154|194029|194174.7|194049.7|194198.1|194073.1|194154|194029|30
1724687910000|2024-08-26 15:58:30|194175.9|194050.9|194099.3|194049.3|194186.7|194061.7|194099.3|194049.3|26
1724687920000|2024-08-26 15:58:40|194100.9|194050.9|194097.2|194047.2|194100.9|194050.9|194088.4|194038.4|21
1724687930000|2024-08-26 15:58:50|194096.8|194046.8|194093|194043|194101.6|194051.6|194089.9|194039.9|18
1724687940000|2024-08-26 15:59:00|194093.8|194043.8|194095.6|194045.6|194097.1|194047.1|194088.2|194038.2|18
1724687950000|2024-08-26 15:59:10|194096.5|194046.5|194096.9|194046.9|194103.8|194053.8|194092.6|194042.6|25
1724687960000|2024-08-26 15:59:20|194100.9|194050.9|194085.7|194035.7|194105.1|194055.1|194081.6|194031.6|19
1724687970000|2024-08-26 15:59:30|194087.4|194037.4|194086|194036|194095.7|194045.7|194084|194034|19
1724687980000|2024-08-26 15:59:40|194085|194035|194083.8|194033.8|194085.8|194035.8|194083.8|194033.8|7
1724687990000|2024-08-26 15:59:50|194083.4|194033.4|194099.7|194049.7|194102.6|194052.6|194082.6|194032.6|18
1724688000000|2024-08-26 16:00:00|194099.1|194049.1|194124.5|194074.5|194125.9|194075.9|194097.4|194047.4|33
1724688010000|2024-08-26 16:00:10|194123.8|194073.8|194123.5|194073.5|194129.4|194079.4|194123.1|194073.1|15
1724688020000|2024-08-26 16:00:20|194129.3|194079.3|194140.6|194090.6|194140.6|194090.6|194125.3|194075.3|22
1724688030000|2024-08-26 16:00:30|194139.5|194089.5|194139.1|194089.1|194140|194090|194132.4|194082.4|18
1724688040000|2024-08-26 16:00:40|194138.7|194088.7|194114.4|194064.4|194144.6|194094.6|194114.4|194064.4|19
1724688050000|2024-08-26 16:00:50|194116.9|194066.9|194133.7|194008.7|194141.5|194088.4|194113|194008.7|33
1724688060000|2024-08-26 16:01:00|194128.8|194003.8|194120.5|193995.5|194130|194005|194118.8|193993.8|34
1724688070000|2024-08-26 16:01:10|194117.7|193992.7|194016.6|193966.6|194120.5|193995.5|194016.6|193966.6|19
1724688080000|2024-08-26 16:01:20|194017.7|193967.7|194006.8|193956.8|194017.7|193967.7|193997.8|193947.8|18
1724688090000|2024-08-26 16:01:30|194004.1|193954.1|194017.4|193967.4|194020.7|193970.7|194002.5|193952.5|20
1724688100000|2024-08-26 16:01:40|194021.2|193971.2|194014.8|193964.8|194021.2|193971.2|194011.6|193961.6|18
1724688110000|2024-08-26 16:01:50|194013.3|193963.3|194052.9|193927.9|194055.3|193964.9|194012.3|193926.3|22
1724688120000|2024-08-26 16:02:00|194053.7|193928.7|194078.6|193953.6|194082.2|193957.2|194053|193928|32
1724688130000|2024-08-26 16:02:10|194041.1|193991.1|194016.9|193966.9|194041.1|193991.1|194016.9|193966.9|17
1724688140000|2024-08-26 16:02:20|194016|193966|194017.1|193967.1|194018.7|193968.7|194016|193966|11
1724688150000|2024-08-26 16:02:30|194017.9|193967.9|193952.2|193902.2|194017.9|193967.9|193950.2|193866.5|24
1724688160000|2024-08-26 16:02:40|193953.2|193903.2|193913.6|193863.6|193954.4|193904.4|193910.3|193860.3|29
1724688170000|2024-08-26 16:02:50|193914.4|193864.4|193918.6|193868.6|193918.7|193868.7|193914.4|193864.4|8
1724688180000|2024-08-26 16:03:00|193919.5|193869.5|193994.7|193944.7|193995.3|193945.3|193919.5|193869.5|21
1724688190000|2024-08-26 16:03:10|193994|193944|194037.5|193987.5|194038.3|193988.3|193994|193944|31
1724688200000|2024-08-26 16:03:20|194036.7|193986.7|194063.9|194013.9|194066.9|194016.9|194036.7|193986.7|17
1724688210000|2024-08-26 16:03:30|194068.2|194018.2|194081.7|194031.7|194085|194035|194061.2|194011.2|22
1724688220000|2024-08-26 16:03:40|194080.3|194030.3|194080.1|194030.1|194080.7|194030.7|194079.9|194029.9|5
1724688230000|2024-08-26 16:03:50|194077.9|194027.9|194079.1|194029.1|194079.8|194029.8|194077.9|194027.9|4
1724688240000|2024-08-26 16:04:00|194081.6|194031.6|194097.6|194047.6|194104.2|194054.2|194081.6|194031.6|20
1724688250000|2024-08-26 16:04:10|194098.6|194048.6|194117.2|194067.2|194119.8|194069.8|194098.5|194048.5|18
1724688260000|2024-08-26 16:04:20|194116.5|194066.5|194133.8|194083.8|194137|194087|194116.3|194066.3|14
1724688270000|2024-08-26 16:04:30|194135.1|194085.1|194196|194071|194196|194085.1|194135.1|194028.7|18
1724688280000|2024-08-26 16:04:40|194195.3|194070.3|194223.8|194098.8|194226.3|194101.3|194190.2|194065.2|24
1724688290000|2024-08-26 16:04:50|194225.7|194100.7|194190.8|194065.8|194227.2|194102.2|194190.8|194065.8|23
1724688300000|2024-08-26 16:05:00|194193.3|194068.3|194198.6|194073.6|194203.6|194078.6|194190.8|194065.8|18
1724688310000|2024-08-26 16:05:10|194197.1|194072.1|194187.2|194062.2|194198.9|194073.9|194185.9|194060.9|14
1724688320000|2024-08-26 16:05:20|194186.3|194061.3|194203.2|194078.2|194205.1|194080.1|194186.3|194061.3|25
1724688330000|2024-08-26 16:05:30|194202.3|194077.3|194204.3|194079.3|194205.2|194080.2|194200.9|194075.9|9
1724688340000|2024-08-26 16:05:40|194202.1|194077.1|194199.9|194074.9|194204.3|194079.3|194199.9|194074.9|7
1724688350000|2024-08-26 16:05:50|194201.3|194076.3|194207|194082|194208.3|194083.3|194200.4|194075.4|7
1724688360000|2024-08-26 16:06:00|194207.9|194082.9|194230.8|194105.8|194243.2|194118.2|194207.9|194082.9|23
1724688370000|2024-08-26 16:06:10|194229.4|194104.4|194214.4|194089.4|194229.4|194104.4|194210.2|194085.2|11
1724688380000|2024-08-26 16:06:20|194216.1|194091.1|194187.9|194137.9|194216.1|194143.1|194184.8|194091.1|14
1724688390000|2024-08-26 16:06:30|194185.4|194135.4|194118.7|194068.7|194185.4|194135.4|194118.2|194068.2|12
1724688400000|2024-08-26 16:06:40|194116.9|194066.9|194121|194071|194125.3|194075.3|194115.8|194065.8|23
1724688410000|2024-08-26 16:06:50|194122.4|194072.4|194158.6|194108.6|194162.7|194112.7|194122.4|194072.4|21
1724688420000|2024-08-26 16:07:00|194163.7|194113.7|194160.7|194110.7|194187.6|194137.6|194159|194109|24
1724688430000|2024-08-26 16:07:10|194160.1|194110.1|194172.1|194122.1|194183.7|194133.7|194160.1|194110.1|20
1724688440000|2024-08-26 16:07:20|194171.4|194121.4|194121.6|194071.6|194172.3|194122.3|194118.1|194068.1|22
1724688450000|2024-08-26 16:07:30|194122.3|194072.3|194121.7|194071.7|194124.1|194074.1|194119.5|194069.5|14
1724688460000|2024-08-26 16:07:40|194124.1|194074.1|194123.7|194073.7|194125.9|194075.9|194123|194073|10
1724688470000|2024-08-26 16:07:50|194123.5|194073.5|194127.4|194077.4|194131.5|194081.5|194122.7|194072.7|16
1724688480000|2024-08-26 16:08:00|194126.9|194076.9|194129.4|194079.4|194129.4|194079.4|194125.5|194075.5|21
1724688490000|2024-08-26 16:08:10|194128.7|194078.7|194148.7|194098.7|194150.9|194100.9|194128.7|194078.7|13
1724688500000|2024-08-26 16:08:20|194149.3|194099.3|194158|194108|194159.3|194109.3|194149.3|194099.3|20
1724688510000|2024-08-26 16:08:30|194160.7|194110.7|194161|194111|194166.9|194116.9|194158|194108|14
1724688520000|2024-08-26 16:08:40|194161.4|194111.4|194150|194100|194161.4|194111.4|194150|194100|11
1724688530000|2024-08-26 16:08:50|194149.2|194099.2|194149.2|194099.2|194150.8|194100.8|194149.2|194099.2|4
1724688540000|2024-08-26 16:09:00|194150.3|194100.3|194157.3|194107.3|194158.9|194108.9|194148.5|194098.5|15
1724688550000|2024-08-26 16:09:10|194159|194109|194151|194101|194159.2|194109.2|194148.2|194098.2|16
1724688560000|2024-08-26 16:09:20|194153.6|194103.6|194161.7|194111.7|194163.2|194113.2|194153.6|194103.6|17
1724688570000|2024-08-26 16:09:30|194160.9|194110.9|194161.5|194111.5|194162.3|194112.3|194160.4|194110.4|12
1724688580000|2024-08-26 16:09:40|194162.4|194112.4|194123.9|194073.9|194162.4|194112.4|194105.7|194055.7|15
1724688590000|2024-08-26 16:09:50|194121.2|194071.2|194113|194063|194121.2|194071.2|194106.3|194056.3|21
1724688600000|2024-08-26 16:10:00|194112.3|194062.3|194108.3|194058.3|194114.1|194064.1|194107.3|194057.3|15
1724688610000|2024-08-26 16:10:10|194107.6|194057.6|194107.2|194057.2|194107.6|194057.6|194106.1|194056.1|6
1724688620000|2024-08-26 16:10:20|194106.3|194056.3|194109.3|194059.3|194109.3|194059.3|194106.3|194056.3|5
1724688630000|2024-08-26 16:10:30|194110.6|194060.6|194109.7|194059.7|194110.6|194060.6|194108.7|194058.7|5
1724688640000|2024-08-26 16:10:40|194108.8|194058.8|194125.7|194075.7|194125.7|194075.7|194108.8|194058.8|8
1724688650000|2024-08-26 16:10:50|194123.4|194073.4|194113.6|194063.6|194127.2|194077.2|194113.6|194063.6|12
1724688660000|2024-08-26 16:11:00|194114.4|194064.4|194116.9|194066.9|194126.7|194076.7|194114.4|194064.4|19
1724688670000|2024-08-26 16:11:10|194117.6|194067.6|194114|194064|194125.3|194075.3|194113.2|194063.2|14
1724688680000|2024-08-26 16:11:20|194117.3|194067.3|194116.2|194066.2|194120.5|194070.5|194114.3|194064.3|18
1724688690000|2024-08-26 16:11:30|194119.1|194069.1|194121.2|194071.2|194126.1|194076.1|194115.8|194065.8|16
1724688700000|2024-08-26 16:11:40|194120.7|194070.7|194121.6|194071.6|194128|194078|194116|194066|9
1724688710000|2024-08-26 16:11:50|194122.3|194072.3|194114.8|194064.8|194122.3|194072.3|194114.8|194064.8|8
1724688720000|2024-08-26 16:12:00|194115.7|194065.7|194121.5|194071.5|194127.6|194077.6|194115.7|194065.7|23
1724688730000|2024-08-26 16:12:10|194122.3|194072.3|194139.6|194089.6|194150.7|194100.7|194122.3|194072.3|33
1724688740000|2024-08-26 16:12:20|194138.8|194088.8|194132.7|194082.7|194139.8|194089.8|194132.7|194082.7|14
1724688750000|2024-08-26 16:12:30|194131.6|194081.6|194166.3|194116.3|194168.7|194118.7|194131.6|194081.6|13
1724688760000|2024-08-26 16:12:40|194167|194117|194250.8|194125.8|194250.8|194125.8|194167|194117|10
1724688770000|2024-08-26 16:12:50|194249.9|194124.9|194341|194216|194342.3|194217.3|194247.4|194122.4|34
1724688780000|2024-08-26 16:13:00|194340.1|194215.1|194326.9|194201.9|194340.1|194215.1|194310.8|194185.8|17
1724688790000|2024-08-26 16:13:10|194326.3|194201.3|194358.7|194233.7|194384|194259|194326.3|194201.3|23
1724688800000|2024-08-26 16:13:20|194360|194235|194345.7|194220.7|194363.9|194238.9|194342.4|194217.4|17
1724688810000|2024-08-26 16:13:30|194342.4|194217.4|194342.9|194217.9|194345.7|194220.7|194339.9|194214.9|9
1724688820000|2024-08-26 16:13:40|194343.2|194218.2|194327.8|194202.8|194351.9|194226.9|194307.2|194182.2|23
1724688830000|2024-08-26 16:13:50|194328.6|194203.6|194329.9|194204.9|194342.6|194217.6|194324.9|194199.9|13
1724688840000|2024-08-26 16:14:00|194327.2|194202.2|194303.7|194178.7|194327.2|194202.2|194303.3|194178.3|13
1724688850000|2024-08-26 16:14:10|194303.1|194178.1|194301.7|194176.7|194303.1|194178.1|194297.1|194172.1|19
1724688860000|2024-08-26 16:14:20|194301.2|194176.2|194287.2|194162.2|194302.7|194177.7|194285.4|194160.4|17
1724688870000|2024-08-26 16:14:30|194287.6|194162.6|194302|194177|194302|194177|194286.5|194161.5|19
1724688880000|2024-08-26 16:14:40|194301.3|194176.3|194311.4|194186.4|194320.3|194195.3|194296.2|194171.2|20
1724688890000|2024-08-26 16:14:50|194311.9|194186.9|194306|194181|194314.3|194189.3|194306|194181|19
1724688900000|2024-08-26 16:15:00|194308.2|194183.2|194300.7|194175.7|194318.5|194193.5|194298.9|194173.9|20
1724688910000|2024-08-26 16:15:10|194303.2|194178.2|194262.6|194212.6|194303.2|194214.8|194255.2|194171.2|20
1724688920000|2024-08-26 16:15:20|194261.8|194211.8|194266.5|194216.5|194267.9|194217.9|194261.8|194211.8|18
1724688930000|2024-08-26 16:15:30|194268.1|194218.1|194278.9|194228.9|194287.6|194237.6|194268.1|194218.1|18
1724688940000|2024-08-26 16:15:40|194278.2|194228.2|194241.5|194116.5|194286.3|194236.3|194241.4|194116.4|21
1724688950000|2024-08-26 16:15:50|194242.6|194117.6|194181.4|194131.4|194242.6|194139.7|194178.9|194099.5|26
1724688960000|2024-08-26 16:16:00|194180.1|194130.1|194192.8|194142.8|194192.9|194142.9|194177.4|194127.4|33
1724688970000|2024-08-26 16:16:10|194192.2|194142.2|194281|194231|194284.5|194234.5|194192.2|194142.2|20
1724688980000|2024-08-26 16:16:20|194277.6|194227.6|194274|194224|194289.3|194239.3|194272.9|194222.9|28
1724688990000|2024-08-26 16:16:30|194304.3|194254.3|194317.5|194267.5|194329.2|194279.2|194304.3|194254.3|20
1724689000000|2024-08-26 16:16:40|194316.4|194266.4|194370.2|194320.2|194373.4|194323.4|194316.4|194266.4|27
1724689010000|2024-08-26 16:16:50|194373.8|194323.8|194390|194340|194390|194340|194371.8|194321.8|16
1724689020000|2024-08-26 16:17:00|194392.3|194342.3|194458.9|194408.9|194480.5|194430.5|194392.3|194342.3|28
1724689030000|2024-08-26 16:17:10|194458.2|194408.2|194374.6|194324.6|194472.7|194422.7|194374.6|194324.6|26
1724689040000|2024-08-26 16:17:20|194410.7|194285.7|194373|194323|194440.8|194362.7|194373|194285.7|30
1724689050000|2024-08-26 16:17:30|194384.7|194259.7|194361.5|194311.5|194391.6|194314.3|194336.3|194259.7|29
1724689060000|2024-08-26 16:17:40|194351.7|194301.7|194403.9|194353.9|194403.9|194353.9|194344.5|194294.5|21
1724689070000|2024-08-26 16:17:50|194412.1|194362.1|194492|194367|194492|194390.6|194412.1|194353.4|24
1724689080000|2024-08-26 16:18:00|194493.1|194368.1|194435.9|194310.9|194493.1|194378|194399.9|194310.8|24
1724689090000|2024-08-26 16:18:10|194437|194312|194444.5|194319.5|194447.6|194322.6|194437|194312|12
1724689100000|2024-08-26 16:18:20|194445.8|194320.8|194460.6|194335.6|194460.6|194335.6|194445.1|194320.1|17
1724689110000|2024-08-26 16:18:30|194459.6|194334.6|194467.7|194342.7|194467.7|194342.7|194456.3|194331.3|16
1724689120000|2024-08-26 16:18:40|194472.1|194347.1|194475|194350|194476.6|194351.6|194470.8|194345.8|18
1724689130000|2024-08-26 16:18:50|194472.6|194347.6|194512.3|194387.3|194516.8|194391.8|194420.2|194332.4|25
1724689140000|2024-08-26 16:19:00|194510.4|194385.4|194518.1|194393.1|194518.1|194393.1|194509.2|194384.2|23
1724689150000|2024-08-26 16:19:10|194519.3|194394.3|194522.9|194397.9|194524.8|194424|194468.4|194382.2|30
1724689160000|2024-08-26 16:19:20|194524.8|194399.8|194518.6|194393.6|194526.1|194401.1|194512.3|194387.3|14
1724689170000|2024-08-26 16:19:30|194520.2|194395.2|194521.2|194396.2|194526.8|194401.8|194517.8|194392.8|16
1724689180000|2024-08-26 16:19:40|194521.6|194396.6|194525.3|194400.3|194525.4|194400.4|194521.6|194396.6|14
1724689190000|2024-08-26 16:19:50|194524.3|194399.3|194510.5|194385.5|194524.3|194399.3|194501.5|194376.5|15
1724689200000|2024-08-26 16:20:00|194511.4|194386.4|194517.6|194392.6|194517.6|194421.6|194465.5|194382.1|16
1724689210000|2024-08-26 16:20:10|194518.8|194393.8|194460.6|194410.6|194518.9|194412.1|194460.6|194370.2|26
1724689220000|2024-08-26 16:20:20|194455.9|194405.9|194391.2|194341.2|194456.7|194406.7|194390.4|194340.4|28
1724689230000|2024-08-26 16:20:30|194391.1|194341.1|194380.5|194330.5|194393.6|194343.6|194380.5|194330.5|26
1724689240000|2024-08-26 16:20:40|194381.9|194331.9|194378.2|194328.2|194381.9|194331.9|194374.8|194324.8|18
1724689250000|2024-08-26 16:20:50|194379.6|194329.6|194462.9|194337.9|194462.9|194382.1|194374.7|194324.7|30
1724689260000|2024-08-26 16:21:00|194462.3|194337.3|194445|194320|194462.3|194337.3|194444.4|194319.4|12
1724689270000|2024-08-26 16:21:10|194446.2|194321.2|194443.1|194318.1|194446.2|194321.2|194439.8|194314.8|15
1724689280000|2024-08-26 16:21:20|194441.7|194316.7|194350.3|194300.3|194442.7|194317.7|194350.3|194261.5|20
1724689290000|2024-08-26 16:21:30|194350|194300|194351.8|194301.8|194388.9|194305.9|194347.4|194262.7|38
1724689300000|2024-08-26 16:21:40|194354|194304|194390.1|194265.1|194390.1|194305.9|194350.3|194262.7|22
1724689310000|2024-08-26 16:21:50|194393.4|194268.4|194390.6|194265.6|194399.7|194274.7|194388.9|194263.9|14
1724689320000|2024-08-26 16:22:00|194391|194266|194390.4|194265.4|194393.9|194268.9|194386.9|194261.9|12
1724689330000|2024-08-26 16:22:10|194389.4|194264.4|194365.6|194240.6|194390.4|194265.4|194358.2|194233.2|21
1724689340000|2024-08-26 16:22:20|194364.7|194239.7|194402.9|194277.9|194409|194298.6|194348.6|194239.7|30
1724689350000|2024-08-26 16:22:30|194402.2|194277.2|194403.2|194278.2|194403.2|194278.2|194400.8|194275.8|7
1724689360000|2024-08-26 16:22:40|194401.9|194276.9|194394.8|194269.8|194403.6|194278.6|194393.2|194268.2|11
1724689370000|2024-08-26 16:22:50|194395.9|194270.9|194386.9|194261.9|194405.5|194280.5|194386.9|194261.9|10
1724689380000|2024-08-26 16:23:00|194386|194261|194304.1|194254.1|194386.7|194261.7|194299.5|194249.5|29
1724689390000|2024-08-26 16:23:10|194305.3|194255.3|194237.3|194187.3|194307.2|194257.2|194228.5|194178.5|27
1724689400000|2024-08-26 16:23:20|194238.5|194188.5|194272.3|194222.3|194281.1|194231.1|194237.3|194187.3|21
1724689410000|2024-08-26 16:23:30|194275.7|194225.7|194338.3|194288.3|194346|194296|194272.9|194222.9|21
1724689420000|2024-08-26 16:23:40|194337.1|194287.1|194328|194278|194342.1|194292.1|194328|194278|10
1724689430000|2024-08-26 16:23:50|194329.3|194279.3|194320.2|194270.2|194329.3|194279.3|194315.8|194265.8|17
1724689440000|2024-08-26 16:24:00|194321.4|194271.4|194315.7|194265.7|194321.4|194271.4|194299.8|194249.8|17
1724689450000|2024-08-26 16:24:10|194317.2|194267.2|194312.5|194262.5|194327.1|194277.1|194312.5|194262.5|18
1724689460000|2024-08-26 16:24:20|194313.1|194263.1|194301.5|194176.5|194339.7|194266|194300.4|194175.4|21
1724689470000|2024-08-26 16:24:30|194302.9|194177.9|194257.8|194132.8|194303.9|194178.9|194256.9|194131.9|18
1724689480000|2024-08-26 16:24:40|194258.4|194133.4|194271|194146|194271|194146|194257.5|194132.5|22
1724689490000|2024-08-26 16:24:50|194271.7|194146.7|194274.3|194149.3|194274.3|194149.3|194269.8|194144.8|10
1724689500000|2024-08-26 16:25:00|194276.1|194151.1|194271.7|194146.7|194276.4|194151.4|194271.7|194146.7|14
1724689510000|2024-08-26 16:25:10|194272.7|194147.7|194277.7|194152.7|194277.8|194152.8|194272.7|194147.7|10
1724689520000|2024-08-26 16:25:20|194263|194138|194266.7|194141.7|194266.7|194141.7|194260.6|194135.6|13
1724689530000|2024-08-26 16:25:30|194264.5|194139.5|194263.9|194138.9|194265.4|194140.4|194262.4|194137.4|6
1724689540000|2024-08-26 16:25:40|194263|194138|194265.7|194140.7|194266.4|194141.4|194263|194138|8
1724689550000|2024-08-26 16:25:50|194265.5|194140.5|194271.8|194146.8|194271.8|194146.8|194265.5|194140.5|10
1724689560000|2024-08-26 16:26:00|194273.3|194148.3|194245.4|194120.4|194273.3|194148.3|194241.9|194116.9|21
1724689570000|2024-08-26 16:26:10|194243.8|194118.8|194242.3|194117.3|194245.2|194120.2|194240.1|194115.1|11
1724689580000|2024-08-26 16:26:20|194243.4|194118.4|194254.6|194129.6|194256.7|194131.7|194243.4|194118.4|10
1724689590000|2024-08-26 16:26:30|194255.8|194130.8|194231|194181|194262.6|194197|194227.8|194129.9|14
1724689600000|2024-08-26 16:26:40|194229.2|194179.2|194243.4|194193.4|194246.7|194196.7|194229.2|194179.2|13
1724689610000|2024-08-26 16:26:50|194242.4|194192.4|194223.8|194173.8|194242.4|194192.4|194220.2|194170.2|13
1724689620000|2024-08-26 16:27:00|194223.4|194173.4|194202.4|194152.4|194223.4|194173.4|194202.4|194152.4|15
1724689630000|2024-08-26 16:27:10|194204|194154|194204.6|194154.6|194204.6|194154.6|194200.8|194150.8|9
1724689640000|2024-08-26 16:27:20|194207.3|194157.3|194201.8|194151.8|194214.9|194164.9|194200.7|194150.7|9
1724689650000|2024-08-26 16:27:30|194203.2|194153.2|194205.6|194155.6|194206.5|194156.5|194200.2|194150.2|8
1724689660000|2024-08-26 16:27:40|194206.6|194156.6|194269.3|194144.3|194288.4|194191.6|194206.6|194144.3|14
1724689670000|2024-08-26 16:27:50|194267.5|194142.5|194267.5|194142.5|194267.5|194142.5|194267.5|194142.5|1
1724689680000|2024-08-26 16:28:00|194269.9|194144.9|194271.9|194146.9|194275.6|194150.6|194269.9|194144.9|15
1724689690000|2024-08-26 16:28:10|194271.2|194146.2|194273.6|194148.6|194277.8|194152.8|194271.1|194146.1|10
1724689700000|2024-08-26 16:28:20|194271.5|194146.5|194273.6|194148.6|194273.6|194148.6|194270.7|194145.7|8
1724689710000|2024-08-26 16:28:30|194271.1|194146.1|194272.1|194147.1|194272.1|194147.1|194270.3|194145.3|3
1724689720000|2024-08-26 16:28:40|194271|194146|194172.8|194122.8|194294.2|194169.2|194153.7|194103.7|25
1724689730000|2024-08-26 16:28:50|194173.4|194123.4|194176.1|194126.1|194177.4|194127.4|194172.2|194122.2|11
1724689740000|2024-08-26 16:29:00|194175.1|194125.1|194178.1|194128.1|194178.8|194128.8|194172.7|194122.7|15
1724689750000|2024-08-26 16:29:10|194179|194129|194189|194139|194189|194139|194177.7|194127.7|9
1724689760000|2024-08-26 16:29:20|194189.8|194139.8|194302.5|194177.5|194306.5|194181.5|194189.8|194139.8|21
1724689770000|2024-08-26 16:29:30|194302|194177|194242.4|194117.4|194302|194177|194242.4|194117.4|18
1724689780000|2024-08-26 16:29:40|194244.6|194119.6|194233.8|194108.8|194244.8|194119.8|194232.9|194107.9|22
1724689790000|2024-08-26 16:29:50|194243.8|194118.8|194248|194123|194250.7|194125.7|194237.5|194112.5|19
1724689800000|2024-08-26 16:30:00|194247.5|194122.5|194234.6|194109.6|194250|194125|194234.6|194109.6|12
1724689810000|2024-08-26 16:30:10|194231.9|194106.9|194234.1|194109.1|194234.6|194109.6|194231.1|194106.1|9
1724689820000|2024-08-26 16:30:20|194233.2|194108.2|194234.1|194109.1|194238.1|194113.1|194229.5|194104.5|13
1724689830000|2024-08-26 16:30:30|194236.1|194111.1|194240.7|194115.7|194242.8|194117.8|194236.1|194111.1|9
1724689840000|2024-08-26 16:30:40|194239.6|194114.6|194234.1|194109.1|194239.6|194114.6|194233.8|194108.8|8
1724689850000|2024-08-26 16:30:50|194233.5|194108.5|194233.5|194108.5|194234.4|194109.4|194233.5|194108.5|5
1724689860000|2024-08-26 16:31:00|194234.8|194109.8|194242.1|194117.1|194249|194124|194233.3|194108.3|8
1724689870000|2024-08-26 16:31:10|194243.6|194118.6|194242.5|194117.5|194243.6|194118.6|194242.5|194117.5|3
1724689880000|2024-08-26 16:31:20|194242.6|194117.6|194243.5|194118.5|194243.5|194118.5|194242.6|194117.6|2
1724689890000|2024-08-26 16:31:30|194242|194117|194245|194120|194245|194120|194242|194117|3
1724689900000|2024-08-26 16:31:40|194245.7|194120.7|194245.7|194120.7|194245.7|194120.7|194245.7|194120.7|1
1724689910000|2024-08-26 16:31:50|194244.8|194119.8|194243.6|194118.6|194244.8|194119.8|194243.5|194118.5|4
1724689920000|2024-08-26 16:32:00|194242.5|194117.5|194244.3|194119.3|194244.3|194119.3|194240.3|194115.3|4
1724689930000|2024-08-26 16:32:10|194245.3|194120.3|194245|194120|194245.3|194120.3|194245|194120|2
1724689940000|2024-08-26 16:32:20|194292.7|194167.7|194216.6|194166.6|194302.8|194177.8|194214.1|194140.2|20
1724689950000|2024-08-26 16:32:30|194215.8|194165.8|194213.2|194163.2|194215.8|194165.8|194213.2|194163.2|4
1724689960000|2024-08-26 16:32:40|194182.4|194132.4|194171.5|194121.5|194182.4|194132.4|194163.9|194113.9|12
1724689970000|2024-08-26 16:32:50|194170.3|194120.3|194179.4|194129.4|194183.1|194133.1|194170.3|194120.3|17
1724689980000|2024-08-26 16:33:00|194177.3|194127.3|194172.3|194122.3|194183.8|194133.8|194171.3|194121.3|17
1724689990000|2024-08-26 16:33:10|194170.1|194120.1|194160.4|194110.4|194170.1|194120.1|194157.2|194107.2|16
1724690000000|2024-08-26 16:33:20|194159.7|194109.7|194160.3|194110.3|194160.3|194110.3|194157.3|194107.3|9
1724690010000|2024-08-26 16:33:30|194160.1|194110.1|194179.7|194129.7|194181.9|194131.9|194156.8|194106.8|9
1724690020000|2024-08-26 16:33:40|194182.9|194132.9|194172.4|194122.4|194182.9|194132.9|194172.4|194122.4|9
1724690030000|2024-08-26 16:33:50|194173.5|194123.5|194185.4|194135.4|194186.5|194136.5|194173.2|194123.2|6
1724690040000|2024-08-26 16:34:00|194183.9|194133.9|194174.6|194124.6|194183.9|194133.9|194163.6|194113.6|11
1724690050000|2024-08-26 16:34:10|194176|194126|194175.2|194125.2|194176|194126|194174.8|194124.8|3
1724690060000|2024-08-26 16:34:20|194173.1|194123.1|194173.4|194123.4|194175.1|194125.1|194172.8|194122.8|4
1724690070000|2024-08-26 16:34:30|194173.8|194123.8|194170.3|194120.3|194173.8|194123.8|194169.3|194119.3|7
1724690080000|2024-08-26 16:34:40|194171.3|194121.3|194122.6|194072.6|194171.3|194121.3|194121.2|194071.2|16
1724690090000|2024-08-26 16:34:50|194118.8|194068.8|194156.1|194031.1|194160.5|194070.9|194118.8|194031.1|11
1724690100000|2024-08-26 16:35:00|194157.9|194032.9|194170.2|194045.2|194170.2|194045.2|194156.5|194031.5|13
1724690110000|2024-08-26 16:35:10|194170.3|194045.3|194156.2|194031.2|194173.8|194048.8|194156.2|194031.2|15
1724690120000|2024-08-26 16:35:20|194156|194031|194095.1|193970.1|194157.7|194032.7|194090.7|193965.7|23
1724690130000|2024-08-26 16:35:30|194093.7|193968.7|194092.1|193967.1|194094.7|193969.7|194077.9|193952.9|27
1724690140000|2024-08-26 16:35:40|194068|193943|194017.3|193892.3|194068.7|193943.7|194015.4|193890.4|32
1724690150000|2024-08-26 16:35:50|194016.6|193891.6|194020.4|193895.4|194024.6|193899.6|194015.5|193890.5|31
1724690160000|2024-08-26 16:36:00|194021|193896|194023.4|193898.4|194023.4|193898.4|194011.3|193886.3|27
1724690170000|2024-08-26 16:36:10|194025.3|193900.3|194013.5|193888.5|194025.3|193900.3|194009.2|193884.2|25
1724690180000|2024-08-26 16:36:20|194017.6|193892.6|194026.2|193901.2|194026.2|193901.2|194009.4|193884.4|27
1724690190000|2024-08-26 16:36:30|194022.4|193897.4|194066.7|193941.7|194070.9|193945.9|194022.4|193897.4|32
1724690200000|2024-08-26 16:36:40|194067.7|193942.7|194064.1|193939.1|194073.8|193948.8|194063.3|193938.3|9
1724690210000|2024-08-26 16:36:50|194063.3|193938.3|194055.3|193930.3|194063.3|193938.3|194054.8|193929.8|13
1724690220000|2024-08-26 16:37:00|194053.5|193928.5|194039.2|193914.2|194053.5|193928.5|194038.3|193913.3|13
1724690230000|2024-08-26 16:37:10|194039.6|193914.6|194039.6|193914.6|194040.1|193915.1|194038.2|193913.2|13
1724690240000|2024-08-26 16:37:20|194040.6|193915.6|194042.9|193917.9|194043.3|193918.3|194040.6|193915.6|5
1724690250000|2024-08-26 16:37:30|194042.4|193917.4|194006|193956|194044.3|193956|194004.9|193917.4|6
1724690260000|2024-08-26 16:37:40|194005.2|193955.2|194004.5|193954.5|194005.8|193955.8|194004.2|193954.2|7
1724690270000|2024-08-26 16:37:50|194003.6|193953.6|194002.7|193952.7|194004.4|193954.4|194002.7|193952.7|5
1724690280000|2024-08-26 16:38:00|194002.1|193952.1|193997.8|193947.8|194002.1|193952.1|193994.5|193944.5|12
1724690290000|2024-08-26 16:38:10|193992.4|193942.4|193985.5|193935.5|194008.5|193958.5|193985.5|193935.5|10
1724690300000|2024-08-26 16:38:20|193984.9|193934.9|193949.4|193899.4|193985.2|193935.2|193946.2|193896.2|12
1724690310000|2024-08-26 16:38:30|193948|193898|193936.7|193886.7|193965.5|193915.5|193936.7|193886.7|13
1724690320000|2024-08-26 16:38:40|193936|193886|193956.2|193831.2|193973.5|193886.7|193935.1|193827.8|13
1724690330000|2024-08-26 16:38:50|193955.4|193830.4|193920.9|193870.9|193955.4|193872.5|193918.3|193830.1|7
1724690340000|2024-08-26 16:39:00|193919.8|193869.8|193924|193874|193924.8|193874.8|193917.5|193867.5|10
1724690350000|2024-08-26 16:39:10|193925.9|193875.9|193924|193874|193926.2|193876.2|193924|193874|5
1724690360000|2024-08-26 16:39:20|193926|193876|193923.4|193873.4|193926|193876|193922.1|193872.1|12
1724690370000|2024-08-26 16:39:30|193925.9|193875.9|193918.8|193868.8|193930.5|193880.5|193917.6|193867.6|16
1724690380000|2024-08-26 16:39:40|193919.4|193869.4|193963.9|193913.9|193967.7|193917.7|193883.7|193833.7|24
1724690390000|2024-08-26 16:39:50|193964.5|193914.5|193962.2|193912.2|193964.5|193914.5|193959.1|193909.1|10
1724690400000|2024-08-26 16:40:00|193963.7|193913.7|193964.1|193914.1|193970.8|193920.8|193953.8|193903.8|14
1724690410000|2024-08-26 16:40:10|193965|193915|193964.2|193914.2|193966.9|193916.9|193964.2|193914.2|6
1724690420000|2024-08-26 16:40:20|193969.5|193919.5|193935.2|193885.2|193976.3|193926.3|193930.7|193880.7|18
1724690430000|2024-08-26 16:40:30|193935.3|193885.3|193924.3|193874.3|193935.3|193885.3|193923.3|193873.3|6
1724690440000|2024-08-26 16:40:40|193925.9|193875.9|193934.7|193884.7|193935.6|193885.6|193925.9|193875.9|8
1724690450000|2024-08-26 16:40:50|193935.1|193885.1|193937.7|193887.7|193937.7|193887.7|193935.1|193885.1|4
1724690460000|2024-08-26 16:41:00|193936.5|193886.5|193929.8|193879.8|193936.5|193886.5|193916.6|193866.6|19
1724690470000|2024-08-26 16:41:10|193931.6|193881.6|193973.2|193848.2|193977.6|193885.3|193931.6|193848.2|12
1724690480000|2024-08-26 16:41:20|193974.5|193849.5|193974.2|193849.2|193979.9|193854.9|193973.2|193848.2|9
1724690490000|2024-08-26 16:41:30|193973.1|193848.1|193973.5|193848.5|193974|193849|193971.8|193846.8|6
1724690500000|2024-08-26 16:41:40|193972.9|193847.9|193912.4|193862.4|193978.5|193889.8|193912.4|193847.9|16
1724690510000|2024-08-26 16:41:50|193913.8|193863.8|193919.1|193869.1|193921|193871|193907.1|193857.1|12
1724690520000|2024-08-26 16:42:00|193918.2|193868.2|193919.7|193869.7|193921|193871|193917.2|193867.2|11
1724690530000|2024-08-26 16:42:10|193918.7|193868.7|193918.7|193868.7|193919.6|193869.6|193918.7|193868.7|6
1724690540000|2024-08-26 16:42:20|193919.9|193869.9|193929.3|193879.3|193930.5|193880.5|193918.7|193868.7|10
1724690550000|2024-08-26 16:42:30|193930.1|193880.1|193927.1|193877.1|193930.1|193880.1|193923.6|193873.6|12
1724690560000|2024-08-26 16:42:40|193927.9|193877.9|193944.3|193894.3|193949|193899|193927.9|193877.9|13
1724690570000|2024-08-26 16:42:50|193943.4|193893.4|193938.6|193888.6|193944.8|193894.8|193938.6|193888.6|9
1724690580000|2024-08-26 16:43:00|193937.8|193887.8|193939.1|193889.1|193939.9|193889.9|193937.4|193887.4|13
1724690590000|2024-08-26 16:43:10|193944.8|193894.8|193939.1|193889.1|193944.8|193894.8|193937.8|193887.8|13
1724690600000|2024-08-26 16:43:20|193938.3|193888.3|193918.2|193868.2|193939.9|193889.9|193916.3|193866.3|12
1724690610000|2024-08-26 16:43:30|193917.6|193867.6|193924.2|193874.2|193924.2|193874.2|193917.6|193867.6|4
1724690620000|2024-08-26 16:43:40|193925.5|193875.5|193919.7|193869.7|193926.4|193876.4|193919.7|193869.7|10
1724690630000|2024-08-26 16:43:50|193921.3|193871.3|193915.6|193865.6|193923.3|193873.3|193913.2|193863.2|9
1724690640000|2024-08-26 16:44:00|193913.2|193863.2|193873|193823|193914.9|193864.9|193863.5|193813.5|20
1724690650000|2024-08-26 16:44:10|193872.7|193822.7|193880.2|193830.2|193880.2|193830.2|193872.7|193822.7|7
1724690660000|2024-08-26 16:44:20|193882.6|193832.6|193879.2|193829.2|193882.6|193832.6|193878.9|193828.9|4
1724690670000|2024-08-26 16:44:30|193878.8|193828.8|193882.2|193832.2|193882.2|193832.2|193874.9|193824.9|8
1724690680000|2024-08-26 16:44:40|193881|193831|193877.2|193827.2|193881|193831|193876.2|193826.2|3
1724690690000|2024-08-26 16:44:50|193874.8|193824.8|193874.8|193824.8|193874.8|193824.8|193874.8|193824.8|1
1724690700000|2024-08-26 16:45:00|193873.4|193823.4|193890.9|193840.9|193894.2|193844.2|193872.6|193822.6|18
1724690710000|2024-08-26 16:45:10|193892.3|193842.3|193891|193841|193894.1|193844.1|193891|193841|5
1724690720000|2024-08-26 16:45:20|193889.9|193839.9|193890.6|193840.6|193893|193843|193888.9|193838.9|5
1724690730000|2024-08-26 16:45:30|193889.3|193839.3|193877.5|193827.5|193889.3|193839.3|193876.5|193826.5|8
1724690740000|2024-08-26 16:45:40|193876.3|193826.3|193877.8|193827.8|193877.8|193827.8|193875.7|193825.7|5
1724690750000|2024-08-26 16:45:50|193879.7|193829.7|193889.9|193839.9|193892.4|193842.4|193879.7|193829.7|12
1724690760000|2024-08-26 16:46:00|193893.3|193843.3|193922.9|193797.9|193928.4|193843.3|193891.3|193797.9|10
1724690770000|2024-08-26 16:46:10|193924.3|193799.3|193924.5|193799.5|193924.5|193799.5|193923.7|193798.7|3
1724690780000|2024-08-26 16:46:20|193924.3|193799.3|193881.1|193756.1|193924.4|193799.4|193878.1|193753.1|13
1724690790000|2024-08-26 16:46:30|193880.3|193755.3|193882.5|193757.5|193882.5|193757.5|193878.8|193753.8|7
1724690800000|2024-08-26 16:46:40|193879.8|193754.8|193893|193768|193893|193768|193879.8|193754.8|5
1724690810000|2024-08-26 16:46:50|193892.4|193767.4|193890.3|193765.3|193892.4|193767.4|193886.8|193761.8|9
1724690820000|2024-08-26 16:47:00|193889.2|193764.2|193887.8|193762.8|193891|193766|193882.1|193757.1|16
1724690830000|2024-08-26 16:47:10|193886.3|193761.3|193875.8|193750.8|193886.3|193761.3|193875.8|193750.8|9
1724690840000|2024-08-26 16:47:20|193875.3|193750.3|193873.9|193748.9|193875.3|193750.3|193873.9|193748.9|5
1724690850000|2024-08-26 16:47:30|193875.1|193750.1|193875.1|193750.1|193875.1|193750.1|193873.9|193748.9|3
1724690860000|2024-08-26 16:47:40|193875.2|193750.2|193871.1|193746.1|193875.2|193750.2|193871.1|193746.1|4
1724690870000|2024-08-26 16:47:50|193872.6|193747.6|193915.4|193790.4|193921.2|193796.2|193872.6|193747.6|15
1724690880000|2024-08-26 16:48:00|193915.7|193790.7|193917.6|193792.6|193919.3|193794.3|193915.3|193790.3|10
1724690890000|2024-08-26 16:48:10|193918.6|193793.6|193920.6|193795.6|193924.2|193799.2|193918.6|193793.6|11
1724690900000|2024-08-26 16:48:20|193922.5|193797.5|193920.1|193795.1|193922.5|193797.5|193920.1|193795.1|7
1724690910000|2024-08-26 16:48:30|193919.5|193794.5|193919.5|193794.5|193919.5|193794.5|193919.5|193794.5|1
1724690920000|2024-08-26 16:48:40|193918.1|193793.1|193912.5|193787.5|193918.1|193793.1|193912.5|193787.5|7
1724690930000|2024-08-26 16:48:50|193911.1|193786.1|193906.4|193781.4|193911.1|193786.1|193906.4|193781.4|3
1724690940000|2024-08-26 16:49:00|193907.8|193782.8|193892.9|193767.9|193912|193787|193891.4|193766.4|12
1724690950000|2024-08-26 16:49:10|193892.5|193767.5|193897.2|193772.2|193898.4|193773.4|193888.9|193763.9|8
1724690960000|2024-08-26 16:49:20|193896.5|193771.5|193897.3|193772.3|193898.5|193773.5|193896.5|193771.5|3
1724690970000|2024-08-26 16:49:30|193897.9|193772.9|193903.4|193778.4|193903.8|193778.8|193897.9|193772.9|6
1724690980000|2024-08-26 16:49:40|193903.2|193778.2|193900.6|193775.6|193903.2|193778.2|193899.1|193774.1|8
1724690990000|2024-08-26 16:49:50|193899.9|193774.9|193896.8|193771.8|193899.9|193774.9|193892.8|193767.8|11
1724691000000|2024-08-26 16:50:00|193896.4|193771.4|193895.4|193770.4|193902.9|193777.9|193895.4|193770.4|11
1724691010000|2024-08-26 16:50:10|193896.4|193771.4|193900.5|193775.5|193902.2|193777.2|193896.1|193771.1|9
1724691020000|2024-08-26 16:50:20|193895.2|193770.2|193891.7|193766.7|193904.1|193779.1|193891.1|193766.1|19
1724691030000|2024-08-26 16:50:30|193892.3|193767.3|193894.7|193769.7|193897.3|193772.3|193891.7|193766.7|12
1724691040000|2024-08-26 16:50:40|193895.7|193770.7|193894.1|193769.1|193897|193772|193892.6|193767.6|17
1724691050000|2024-08-26 16:50:50|193892.3|193767.3|193893.8|193768.8|193895.7|193770.7|193892.3|193767.3|17
1724691060000|2024-08-26 16:51:00|193892.1|193767.1|193890.2|193765.2|193893.9|193768.9|193885.8|193760.8|10
1724691070000|2024-08-26 16:51:10|193887.6|193762.6|193892.2|193767.2|193895.1|193770.1|193887.6|193762.6|13
1724691080000|2024-08-26 16:51:20|193890.7|193765.7|193892|193767|193895.2|193770.2|193889.4|193764.4|13
1724691090000|2024-08-26 16:51:30|193890.9|193765.9|193889.3|193764.3|193894.4|193769.4|193887.3|193762.3|20
1724691100000|2024-08-26 16:51:40|193890.4|193765.4|193889.9|193764.9|193894.3|193769.3|193887.2|193762.2|16
1724691110000|2024-08-26 16:51:50|193894|193769|193893.3|193768.3|193894|193769|193891.2|193766.2|7
1724691120000|2024-08-26 16:52:00|193894.5|193769.5|193890.8|193765.8|193894.5|193769.5|193889.1|193764.1|9
1724691130000|2024-08-26 16:52:10|193892.3|193767.3|193894.5|193769.5|193898.7|193773.7|193886.7|193761.7|15
1724691140000|2024-08-26 16:52:20|193892.9|193767.9|193887.3|193762.3|193894.9|193769.9|193885.3|193760.3|9
1724691150000|2024-08-26 16:52:30|193891.4|193766.4|193891.4|193766.4|193893.9|193768.9|193887.9|193762.9|14
1724691160000|2024-08-26 16:52:40|193895.6|193770.6|193887.4|193762.4|193907.1|193782.1|193875.4|193750.4|17
1724691170000|2024-08-26 16:52:50|193888.9|193763.9|193891.7|193766.7|193892.9|193767.9|193888.9|193763.9|7
1724691180000|2024-08-26 16:53:00|193890.9|193765.9|193885.6|193760.6|193892.5|193767.5|193884.8|193759.8|13
1724691190000|2024-08-26 16:53:10|193884.5|193759.5|193895.7|193770.7|193907|193782|193877.1|193752.1|19
1724691200000|2024-08-26 16:53:20|193896.7|193771.7|193907.5|193782.5|193913|193788|193896.7|193771.7|15
1724691210000|2024-08-26 16:53:30|193909.5|193784.5|193913.1|193788.1|193913.8|193788.8|193909.5|193784.5|12
1724691220000|2024-08-26 16:53:40|193912.2|193787.2|193916.4|193791.4|193916.4|193791.4|193911.7|193786.7|11
1724691230000|2024-08-26 16:53:50|193914.1|193789.1|193920.8|193870.8|193920.9|193870.9|193914.1|193789.1|14
1724691240000|2024-08-26 16:54:00|193919.6|193869.6|193916.4|193866.4|193920.9|193870.9|193915.4|193865.4|19
1724691250000|2024-08-26 16:54:10|193917.4|193867.4|193882.9|193832.9|193917.4|193867.4|193882.9|193832.9|8
1724691260000|2024-08-26 16:54:20|193882.5|193832.5|193882.7|193832.7|193883.5|193833.5|193882.5|193832.5|3
1724691270000|2024-08-26 16:54:30|193883.4|193833.4|193882.3|193832.3|193883.4|193833.4|193881.6|193831.6|6
1724691280000|2024-08-26 16:54:40|193883.3|193833.3|193876|193826|193883.3|193833.3|193875.6|193825.6|12
1724691290000|2024-08-26 16:54:50|193876.8|193826.8|193876.9|193826.9|193878.1|193828.1|193875.6|193825.6|7
1724691300000|2024-08-26 16:55:00|193877.8|193827.8|193878.4|193828.4|193879.1|193829.1|193876.2|193826.2|17
1724691310000|2024-08-26 16:55:10|193879.6|193829.6|193885.9|193835.9|193886.6|193836.6|193878.1|193828.1|15
1724691320000|2024-08-26 16:55:20|193889.1|193839.1|193894.5|193844.5|193896.2|193846.2|193889.1|193839.1|18
1724691330000|2024-08-26 16:55:30|193895.5|193845.5|193890.4|193840.4|193895.5|193845.5|193890.4|193840.4|5
1724691340000|2024-08-26 16:55:40|193892.5|193842.5|193928.4|193878.4|193928.4|193878.4|193891.1|193841.1|14
1724691350000|2024-08-26 16:55:50|193930.2|193880.2|193947.9|193897.9|193947.9|193897.9|193923.4|193873.4|11
1724691360000|2024-08-26 16:56:00|193947.5|193897.5|193933.7|193883.7|193950.7|193900.7|193933.7|193883.7|9
1724691370000|2024-08-26 16:56:10|193935.5|193885.5|193809.7|193759.7|193935.5|193885.5|193807.6|193757.6|20
1724691380000|2024-08-26 16:56:20|193805.8|193755.8|193793.5|193668.5|193825.1|193755.8|193768.4|193665.7|33
1724691390000|2024-08-26 16:56:30|193794.4|193669.4|193773.9|193648.9|193796.1|193671.1|193773.9|193648.9|31
1724691400000|2024-08-26 16:56:40|193773.4|193648.4|193729.1|193604.1|193773.4|193648.4|193728.9|193603.9|22
1724691410000|2024-08-26 16:56:50|193730.1|193605.1|193732|193607|193732|193607|193728.5|193603.5|7
1724691420000|2024-08-26 16:57:00|193728.6|193603.6|193748.3|193623.3|193757|193632|193728.6|193603.6|19
1724691430000|2024-08-26 16:57:10|193746.9|193621.9|193744.6|193619.6|193763.1|193638.1|193738.8|193613.8|18
1724691440000|2024-08-26 16:57:20|193739.2|193614.2|193703|193578|193744.1|193619.1|193703|193578|31
1724691450000|2024-08-26 16:57:30|193701.8|193576.8|193691.7|193566.7|193719.1|193594.1|193689.3|193564.3|32
1724691460000|2024-08-26 16:57:40|193690.7|193565.7|193738.9|193613.9|193784.4|193659.4|193689.3|193564.3|23
1724691470000|2024-08-26 16:57:50|193740.5|193615.5|193724.4|193599.4|193740.8|193615.8|193720|193595|13
1724691480000|2024-08-26 16:58:00|193727|193602|193762|193637|193765.4|193640.4|193727|193602|21
1724691490000|2024-08-26 16:58:10|193758.4|193633.4|193747.3|193622.3|193758.4|193633.4|193733.6|193608.6|15
1724691500000|2024-08-26 16:58:20|193745.3|193620.3|193746.3|193621.3|193755.7|193630.7|193740.1|193615.1|23
1724691510000|2024-08-26 16:58:30|193745.3|193620.3|193691.6|193641.6|193751.8|193641.6|193691.6|193603.9|20
1724691520000|2024-08-26 16:58:40|193690.8|193640.8|193690|193640|193704.5|193654.5|193687.8|193637.8|17
1724691530000|2024-08-26 16:58:50|193688.7|193638.7|193705.5|193580.5|193735.3|193651.8|193688.7|193580.5|29
1724691540000|2024-08-26 16:59:00|193705.7|193580.7|193709.9|193584.9|193711.8|193586.8|193694.1|193569.1|25
1724691550000|2024-08-26 16:59:10|193710.2|193585.2|193738|193613|193742.5|193617.5|193709.1|193584.1|22
1724691560000|2024-08-26 16:59:20|193737.7|193612.7|193736.8|193611.8|193737.7|193612.7|193711.5|193586.5|28
1724691570000|2024-08-26 16:59:30|193734.9|193609.9|193735.2|193610.2|193737.3|193612.3|193733.2|193608.2|27
1724691580000|2024-08-26 16:59:40|193733.7|193608.7|193737|193612|193743|193618|193733.7|193608.7|32
1724691590000|2024-08-26 16:59:50|193738.7|193613.7|193732.2|193607.2|193753.7|193628.7|193730.7|193605.7|25
1724691600000|2024-08-26 17:00:00|193735|193610|193727.7|193602.7|193735.5|193610.5|193727.7|193602.7|17
1724691610000|2024-08-26 17:00:10|193728.2|193603.2|193695.3|193645.3|193728.7|193648.4|193693.5|193597.9|14
1724691620000|2024-08-26 17:00:20|193696.2|193646.2|193833|193708|193836.4|193711.4|193696.2|193646.2|19
1724691630000|2024-08-26 17:00:30|193833.9|193708.9|193792.8|193742.8|193833.9|193748.9|193791.2|193707.7|13
1724691640000|2024-08-26 17:00:40|193791|193741|193791.1|193741.1|193793.5|193743.5|193788.5|193738.5|11
1724691650000|2024-08-26 17:00:50|193790.2|193740.2|193799|193749|193800.3|193750.3|193790.2|193740.2|9
1724691660000|2024-08-26 17:01:00|193796.7|193746.7|193842.7|193792.7|193843.6|193793.6|193796.7|193746.7|12
1724691670000|2024-08-26 17:01:10|193837.4|193787.4|193843.4|193793.4|193855.4|193805.4|193836.6|193786.6|23
1724691680000|2024-08-26 17:01:20|193841.7|193791.7|193841.9|193791.9|193845.8|193795.8|193840.2|193790.2|28
1724691690000|2024-08-26 17:01:30|193845.8|193795.8|193842.5|193792.5|193849.1|193799.1|193841.6|193791.6|23
1724691700000|2024-08-26 17:01:40|193841.6|193791.6|193844|193794|193850.1|193800.1|193839.3|193789.3|23
1724691710000|2024-08-26 17:01:50|193845.8|193795.8|193846.9|193796.9|193849.2|193799.2|193842.5|193792.5|20
1724691720000|2024-08-26 17:02:00|193844.9|193794.9|193830.1|193780.1|193848.9|193798.9|193826.2|193776.2|13
1724691730000|2024-08-26 17:02:10|193832|193782|193794.5|193744.5|193832|193782|193793|193743|6
1724691740000|2024-08-26 17:02:20|193796.4|193746.4|193793.5|193743.5|193796.4|193746.4|193792.6|193742.6|12
1724691750000|2024-08-26 17:02:30|193794.3|193744.3|193797.7|193747.7|193798.2|193748.2|193794.3|193744.3|5
1724691760000|2024-08-26 17:02:40|193796.8|193746.8|193849|193799|193855.3|193805.3|193796.8|193746.8|26
1724691770000|2024-08-26 17:02:50|193847.6|193797.6|193802|193752|193847.6|193797.6|193799.9|193749.9|16
1724691780000|2024-08-26 17:03:00|193801.1|193751.1|193804.8|193754.8|193805.8|193755.8|193801.1|193751.1|7
1724691790000|2024-08-26 17:03:10|193802.6|193752.6|193761.5|193711.5|193802.6|193752.6|193746|193696|23
1724691800000|2024-08-26 17:03:20|193763.3|193713.3|193760|193710|193763.3|193713.3|193754|193704|15
1724691810000|2024-08-26 17:03:30|193760.4|193710.4|193739.1|193689.1|193765.2|193715.2|193738.8|193688.8|12
1724691820000|2024-08-26 17:03:40|193737.7|193687.7|193757.3|193707.3|193762|193712|193737.7|193687.7|9
1724691830000|2024-08-26 17:03:50|193755.5|193705.5|193733.9|193683.9|193760.7|193710.7|193732.5|193682.5|13
1724691840000|2024-08-26 17:04:00|193734.8|193684.8|193739.6|193689.6|193740|193690|193734.8|193684.8|11
1724691850000|2024-08-26 17:04:10|193740|193690|193737.6|193687.6|193740|193690|193735|193685|6
1724691860000|2024-08-26 17:04:20|193736.3|193686.3|193735.1|193685.1|193737.1|193687.1|193733.9|193683.9|9
1724691870000|2024-08-26 17:04:30|193736.1|193686.1|193723|193673|193776.7|193686.7|193701.5|193645.8|27
1724691880000|2024-08-26 17:04:40|193724.2|193674.2|193728.2|193678.2|193733.8|193683.8|193724.2|193674.2|15
1724691890000|2024-08-26 17:04:50|193728.9|193678.9|193698.6|193648.6|193730.5|193680.5|193696.9|193646.9|11
1724691900000|2024-08-26 17:05:00|193698.9|193648.9|193691.7|193641.7|193699.9|193649.9|193691.7|193641.7|8
1724691910000|2024-08-26 17:05:10|193694.7|193644.7|193734.5|193609.5|193735.9|193651.5|193690.7|193609.5|15
1724691920000|2024-08-26 17:05:20|193699.5|193649.5|193731.6|193606.6|193745.7|193657.5|193694|193605.9|24
1724691930000|2024-08-26 17:05:30|193730.6|193605.6|193694.8|193644.8|193730.6|193644.8|193694|193605.6|9
1724691940000|2024-08-26 17:05:40|193694.4|193644.4|193694.7|193644.7|193694.7|193644.7|193690.8|193640.8|10
1724691950000|2024-08-26 17:05:50|193696|193646|193687.5|193637.5|193697|193647|193687.5|193637.5|7
1724691960000|2024-08-26 17:06:00|193687.1|193637.1|193690|193640|193690|193640|193686.7|193636.7|3
1724691970000|2024-08-26 17:06:10|193692.1|193642.1|193725.3|193675.3|193727.5|193677.5|193692.1|193642.1|11
1724691980000|2024-08-26 17:06:20|193728.2|193678.2|193772.4|193722.4|193773.8|193723.8|193725.9|193675.9|11
1724691990000|2024-08-26 17:06:30|193774.1|193724.1|193779.5|193729.5|193779.7|193729.7|193774.1|193724.1|32
1724692000000|2024-08-26 17:06:40|193778.3|193728.3|193778.5|193728.5|193781.1|193731.1|193778.2|193728.2|14
1724692010000|2024-08-26 17:06:50|193778|193728|193779|193729|193780|193730|193777.5|193727.5|9
1724692020000|2024-08-26 17:07:00|193778.3|193728.3|193773.7|193723.7|193778.3|193728.3|193773.7|193723.7|3
1724692030000|2024-08-26 17:07:10|193774.4|193724.4|193773.4|193723.4|193774.4|193724.4|193773.4|193723.4|2
1724692040000|2024-08-26 17:07:20|193774.2|193724.2|193775.1|193725.1|193775.8|193725.8|193774.2|193724.2|4
1724692050000|2024-08-26 17:07:30|193776.2|193726.2|193781.5|193731.5|193786.7|193736.7|193775.4|193725.4|9
1724692060000|2024-08-26 17:07:40|193784.5|193734.5|193784.3|193734.3|193789.6|193739.6|193781.1|193731.1|13
1724692070000|2024-08-26 17:07:50|193822.9|193697.9|193832.2|193707.2|193836.9|193711.9|193822.9|193697.9|28
1724692080000|2024-08-26 17:08:00|193833|193708|193841.4|193716.4|193841.9|193747.6|193797.6|193697.8|26
1724692090000|2024-08-26 17:08:10|193839.3|193714.3|193845.8|193720.8|193853.6|193728.6|193839.3|193714.3|22
1724692100000|2024-08-26 17:08:20|193845.6|193720.6|193880.5|193755.5|193885.8|193760.8|193845.6|193720.6|29
1724692110000|2024-08-26 17:08:30|193877.4|193752.4|193872.6|193747.6|193880.7|193755.7|193865.9|193740.9|32
1724692120000|2024-08-26 17:08:40|193871.3|193746.3|193866.2|193741.2|193880.7|193755.7|193861.9|193736.9|24
1724692130000|2024-08-26 17:08:50|193864.4|193739.4|193794|193744|193865.9|193760.7|193794|193739.4|10
1724692140000|2024-08-26 17:09:00|193795.2|193745.2|193801.7|193751.7|193803.9|193753.9|193795.2|193745.2|21
1724692150000|2024-08-26 17:09:10|193799.9|193749.9|193806.5|193756.5|193806.5|193756.5|193799.3|193749.3|19
1724692160000|2024-08-26 17:09:20|193806|193756|193799.9|193749.9|193811.5|193761.5|193797.2|193747.2|14
1724692170000|2024-08-26 17:09:30|193797.7|193747.7|193796.3|193746.3|193799.3|193749.3|193794.5|193744.5|13
1724692180000|2024-08-26 17:09:40|193794.5|193744.5|193795.4|193745.4|193798.9|193748.9|193794.5|193744.5|11
1724692190000|2024-08-26 17:09:50|193798.9|193748.9|193812.7|193762.7|193827|193777|193795.9|193745.9|12
1724692200000|2024-08-26 17:10:00|193813.1|193763.1|193824.3|193774.3|193824.3|193774.3|193812.1|193762.1|10
1724692210000|2024-08-26 17:10:10|193825|193775|193828.1|193778.1|193828.9|193778.9|193822.6|193772.6|16
1724692220000|2024-08-26 17:10:20|193830.6|193780.6|193840.2|193790.2|193842.3|193792.3|193830.6|193780.6|15
1724692230000|2024-08-26 17:10:30|193839.3|193789.3|193836.5|193786.5|193839.3|193789.3|193835.8|193785.8|10
1724692240000|2024-08-26 17:10:40|193835.5|193785.5|193848.6|193798.6|193858.9|193808.9|193835.5|193785.5|17
1724692250000|2024-08-26 17:10:50|193836.7|193786.7|193835.8|193785.8|193837.4|193787.4|193825.1|193775.1|9
1724692260000|2024-08-26 17:11:00|193837.9|193787.9|193851.6|193801.6|193862.5|193812.5|193834.9|193784.9|23
1724692270000|2024-08-26 17:11:10|193850.7|193800.7|193860.8|193810.8|193860.8|193810.8|193842|193792|12
1724692280000|2024-08-26 17:11:20|193868.1|193818.1|193848.6|193798.6|193868.1|193818.1|193840.1|193790.1|17
1724692290000|2024-08-26 17:11:30|193849.5|193799.5|193888.7|193763.7|193892.4|193799.5|193849.5|193762.1|9
1724692300000|2024-08-26 17:11:40|193891.6|193766.6|193891.1|193766.1|193896.5|193771.5|193888.7|193763.7|11
1724692310000|2024-08-26 17:11:50|193893.6|193768.6|193888.1|193763.1|193893.6|193768.6|193886.2|193761.2|9
1724692320000|2024-08-26 17:12:00|193889.6|193764.6|193885.3|193760.3|193889.6|193764.6|193885.3|193760.3|6
1724692330000|2024-08-26 17:12:10|193885.4|193760.4|193885.3|193760.3|193885.4|193760.4|193881.8|193756.8|7
1724692340000|2024-08-26 17:12:20|193884.4|193759.4|193876.8|193751.8|193884.4|193759.4|193876.8|193751.8|11
1724692350000|2024-08-26 17:12:30|193877.5|193752.5|193880.9|193755.9|193885|193760|193877.5|193752.5|6
1724692360000|2024-08-26 17:12:40|193880.7|193755.7|193851.2|193801.2|193885.7|193805.1|193851.2|193755.7|9
1724692370000|2024-08-26 17:12:50|193853|193803|193836.5|193786.5|193853|193803|193836.5|193786.5|15
1724692380000|2024-08-26 17:13:00|193835.3|193785.3|193832|193782|193835.3|193785.3|193824.1|193774.1|10
1724692390000|2024-08-26 17:13:10|193833.8|193783.8|193833.6|193783.6|193833.8|193783.8|193833.6|193783.6|2
1724692400000|2024-08-26 17:13:20|193831.4|193781.4|193830.7|193780.7|193837.1|193787.1|193830.5|193780.5|9
1724692410000|2024-08-26 17:13:30|193831.7|193781.7|193752.2|193627.2|193857.6|193781.7|193714.7|193623.9|31
1724692420000|2024-08-26 17:13:40|193756.1|193631.1|193731.4|193681.4|193768.5|193682.9|193716.3|193625.6|23
1724692430000|2024-08-26 17:13:50|193732.3|193682.3|193747.5|193697.5|193748.5|193698.5|193729.6|193679.6|21
1724692440000|2024-08-26 17:14:00|193749.8|193699.8|193759.6|193709.6|193761.9|193711.9|193749.8|193699.8|6
1724692450000|2024-08-26 17:14:10|193760.5|193710.5|193753.5|193703.5|193761.8|193711.8|193752.5|193702.5|14
1724692460000|2024-08-26 17:14:20|193754.2|193704.2|193763.8|193713.8|193764|193714|193754.2|193704.2|14
1724692470000|2024-08-26 17:14:30|193765|193715|193760|193710|193765|193715|193759.6|193709.6|9
1724692480000|2024-08-26 17:14:40|193761|193711|193765.6|193715.6|193766.7|193716.7|193761|193711|9
1724692490000|2024-08-26 17:14:50|193766.6|193716.6|193766.6|193716.6|193767.7|193717.7|193765.4|193715.4|5
1724692500000|2024-08-26 17:15:00|193765.6|193715.6|193765.8|193715.8|193766.6|193716.6|193765.6|193715.6|3
1724692510000|2024-08-26 17:15:10|193766.6|193716.6|193827|193702|193829|193740.9|193766.6|193700.7|13
1724692520000|2024-08-26 17:15:20|193826.4|193701.4|193826.3|193701.3|193827.3|193702.3|193826.3|193701.3|5
1724692530000|2024-08-26 17:15:30|193825.9|193700.9|193802.2|193677.2|193827.4|193702.4|193801.4|193676.4|11
1724692540000|2024-08-26 17:15:40|193802.4|193677.4|193806.8|193681.8|193808.5|193683.5|193802.4|193677.4|7
1724692550000|2024-08-26 17:15:50|193809.4|193684.4|193805.7|193680.7|193810.1|193685.1|193804|193679|12
1724692560000|2024-08-26 17:16:00|193806.6|193681.6|193806.6|193681.6|193807.7|193682.7|193806.6|193681.6|3
1724692570000|2024-08-26 17:16:10|193809.8|193684.8|193807.5|193682.5|193811.5|193686.5|193806.2|193681.2|9
1724692580000|2024-08-26 17:16:20|193807.1|193682.1|193796.9|193671.9|193807.1|193682.1|193793.4|193668.4|9
1724692590000|2024-08-26 17:16:30|193798.4|193673.4|193692.4|193642.4|193800.5|193675.5|193692.4|193642.4|27
1724692600000|2024-08-26 17:16:40|193661.9|193611.9|193707.5|193582.5|193710|193620|193652.8|193550.2|23
1724692610000|2024-08-26 17:16:50|193705.4|193580.4|193713.7|193588.7|193713.7|193588.7|193705.4|193580.4|5
1724692620000|2024-08-26 17:17:00|193712.5|193587.5|193708.5|193583.5|193713.5|193588.5|193708.5|193583.5|7
1724692630000|2024-08-26 17:17:10|193709.4|193584.4|193706.2|193581.2|193709.4|193584.4|193704|193579|6
1724692640000|2024-08-26 17:17:20|193707.1|193582.1|193690.5|193565.5|193707.1|193582.1|193690.5|193565.5|5
1724692650000|2024-08-26 17:17:30|193689.2|193564.2|193693.3|193568.3|193697.4|193572.4|193689.2|193564.2|12
1724692660000|2024-08-26 17:17:40|193694.3|193569.3|193696.9|193571.9|193696.9|193571.9|193694.3|193569.3|2
1724692670000|2024-08-26 17:17:50|193694.2|193569.2|193650.7|193525.7|193694.2|193569.2|193646.4|193521.4|16
1724692680000|2024-08-26 17:18:00|193652.9|193527.9|193656.9|193531.9|193656.9|193531.9|193649.6|193524.6|5
1724692690000|2024-08-26 17:18:10|193657.2|193532.2|193656.8|193531.8|193657.2|193532.2|193656.8|193531.8|2
1724692700000|2024-08-26 17:18:20|193672.7|193547.7|193664.4|193539.4|193672.7|193547.7|193663.1|193538.1|8
1724692710000|2024-08-26 17:18:30|193665.3|193540.3|193658.2|193533.2|193667|193542|193636.7|193511.7|19
1724692720000|2024-08-26 17:18:40|193657.2|193532.2|193657.9|193532.9|193658.2|193533.2|193657.2|193532.2|3
1724692730000|2024-08-26 17:18:50|193658.4|193533.4|193662|193537|193662.9|193537.9|193657|193532|10
1724692740000|2024-08-26 17:19:00|193661.6|193536.6|193661.8|193536.8|193668.5|193543.5|193660.2|193535.2|23
1724692750000|2024-08-26 17:19:10|193664.1|193539.1|193657.5|193532.5|193669.4|193544.4|193654|193529|10
1724692760000|2024-08-26 17:19:20|193661.9|193536.9|193651.5|193526.5|193667.5|193542.5|193651.5|193526.5|18
1724692770000|2024-08-26 17:19:30|193650.8|193525.8|193653.9|193528.9|193655.9|193530.9|193644.1|193519.1|23
1724692780000|2024-08-26 17:19:40|193653.8|193528.8|193626|193501|193656|193531|193622.7|193497.7|13
1724692790000|2024-08-26 17:19:50|193626.6|193501.6|193608.5|193483.5|193626.6|193501.6|193608.4|193483.4|11
1724692800000|2024-08-26 17:20:00|193606.9|193481.9|193586.9|193461.9|193614.4|193489.4|193586.6|193461.6|25
1724692810000|2024-08-26 17:20:10|193586.6|193461.6|193586.9|193461.9|193587.3|193462.3|193585.4|193460.4|10
1724692820000|2024-08-26 17:20:20|193587.7|193462.7|193606.4|193481.4|193612.8|193487.8|193570.4|193445.4|27
1724692830000|2024-08-26 17:20:30|193607.3|193482.3|193606.4|193481.4|193612.4|193487.4|193606.4|193481.4|11
1724692840000|2024-08-26 17:20:40|193608.2|193483.2|193589.7|193464.7|193615.9|193490.9|193588.7|193463.7|19
1724692850000|2024-08-26 17:20:50|193589.8|193464.8|193587.6|193462.6|193589.8|193464.8|193587.6|193462.6|7
1724692860000|2024-08-26 17:21:00|193586.7|193461.7|193583.2|193458.2|193588.8|193463.8|193582|193457|10
1724692870000|2024-08-26 17:21:10|193581.5|193456.5|193523.5|193398.5|193581.5|193456.5|193510.3|193385.3|23
1724692880000|2024-08-26 17:21:20|193519.4|193394.4|193519|193394|193534.8|193409.8|193513.6|193388.6|17
1724692890000|2024-08-26 17:21:30|193519.6|193394.6|193517.9|193392.9|193519.9|193394.9|193517.9|193392.9|7
1724692900000|2024-08-26 17:21:40|193515.5|193390.5|193474.5|193349.5|193515.5|193390.5|193469.8|193344.8|18
1724692910000|2024-08-26 17:21:50|193476.4|193351.4|193489.6|193364.6|193510.6|193385.6|193476.4|193351.4|18
1724692920000|2024-08-26 17:22:00|193490.1|193365.1|193460.4|193335.4|193490.1|193365.1|193456.3|193331.3|9
1724692930000|2024-08-26 17:22:10|193459.1|193334.1|193418.8|193293.8|193465.5|193340.5|193418.8|193293.8|18
1724692940000|2024-08-26 17:22:20|193388|193263|193371.4|193246.4|193408.9|193283.9|193367.3|193242.3|27
1724692950000|2024-08-26 17:22:30|193357.7|193232.7|193346.1|193221.1|193360.8|193235.8|193344.4|193219.4|19
1724692960000|2024-08-26 17:22:40|193337.6|193212.6|193348.3|193223.3|193349.3|193224.3|193337.6|193212.6|17
1724692970000|2024-08-26 17:22:50|193348.1|193223.1|193360.9|193235.9|193379.8|193254.8|193347.4|193222.4|13
1724692980000|2024-08-26 17:23:00|193361.7|193236.7|193361.6|193236.6|193363.4|193238.4|193354.6|193229.6|23
1724692990000|2024-08-26 17:23:10|193363.1|193238.1|193362.3|193237.3|193363.1|193238.1|193361.3|193236.3|7
1724693000000|2024-08-26 17:23:20|193363|193238|193331.4|193206.4|193364.9|193239.9|193324|193199|24
1724693010000|2024-08-26 17:23:30|193332.2|193207.2|193318.3|193193.3|193339.8|193214.8|193316.5|193191.5|24
1724693020000|2024-08-26 17:23:40|193322.3|193197.3|193331.5|193206.5|193345.5|193220.5|193322.3|193197.3|12
1724693030000|2024-08-26 17:23:50|193331.2|193206.2|193357.1|193232.1|193357.1|193232.1|193330.4|193205.4|17
1724693040000|2024-08-26 17:24:00|193355.6|193230.6|193343.3|193218.3|193381.2|193256.2|193342.2|193217.2|26
1724693050000|2024-08-26 17:24:10|193345.2|193220.2|193334.1|193209.1|193364|193239|193333.4|193208.4|28
1724693060000|2024-08-26 17:24:20|193335.8|193210.8|193369|193244|193372.2|193247.2|193335.8|193210.8|24
1724693070000|2024-08-26 17:24:30|193368|193243|193364.8|193239.8|193377.1|193252.1|193364.8|193239.8|18
1724693080000|2024-08-26 17:24:40|193367.6|193242.6|193325.8|193200.8|193367.6|193242.6|193319.9|193194.9|30
1724693090000|2024-08-26 17:24:50|193326.7|193201.7|193326.3|193201.3|193333.2|193208.2|193320.3|193195.3|17
1724693100000|2024-08-26 17:25:00|193326.2|193201.2|193326.8|193201.8|193327.9|193202.9|193323|193198|26
1724693110000|2024-08-26 17:25:10|193325.4|193200.4|193323.4|193198.4|193329.1|193204.1|193321.8|193196.8|26
1724693120000|2024-08-26 17:25:20|193321.9|193196.9|193293|193168|193322.6|193197.6|193291.4|193166.4|26
1724693130000|2024-08-26 17:25:30|193290.4|193165.4|193299.1|193174.1|193300.8|193175.8|193290.4|193165.4|17
1724693140000|2024-08-26 17:25:40|193298.6|193173.6|193307.2|193182.2|193307.2|193182.2|193296.8|193171.8|13
1724693150000|2024-08-26 17:25:50|193308.9|193183.9|193294.5|193169.5|193311.5|193186.5|193281.3|193156.3|24
1724693160000|2024-08-26 17:26:00|193292.5|193167.5|193293|193168|193303.5|193178.5|193284.5|193159.5|22
1724693170000|2024-08-26 17:26:10|193290.3|193165.3|193272.4|193147.4|193293.6|193168.6|193265|193140|17
1724693180000|2024-08-26 17:26:20|193271.7|193146.7|193273.2|193148.2|193291.1|193166.1|193269.9|193144.9|28
1724693190000|2024-08-26 17:26:30|193277.1|193152.1|193296.1|193171.1|193302.7|193177.7|193274.7|193149.7|23
1724693200000|2024-08-26 17:26:40|193295.8|193170.8|193250.1|193125.1|193297.4|193172.4|193240.1|193115.1|22
1724693210000|2024-08-26 17:26:50|193255.8|193130.8|193266.9|193141.9|193281.6|193156.6|193255.8|193130.8|13
1724693220000|2024-08-26 17:27:00|193265|193140|193288.9|193163.9|193288.9|193163.9|193262|193137|20
1724693230000|2024-08-26 17:27:10|193277.1|193152.1|193268.1|193143.1|193277.1|193152.1|193268|193143|8
1724693240000|2024-08-26 17:27:20|193271.6|193146.6|193243.9|193193.9|193280.1|193195.6|193243.9|193135|14
1724693250000|2024-08-26 17:27:30|193243.4|193193.4|193245.9|193195.9|193245.9|193195.9|193233.3|193183.3|19
1724693260000|2024-08-26 17:27:40|193247|193197|193298.2|193173.2|193298.2|193208.4|193247|193160.8|24
1724693270000|2024-08-26 17:27:50|193295|193170|193281.7|193156.7|193298.4|193173.4|193275.8|193150.8|19
1724693280000|2024-08-26 17:28:00|193279.1|193154.1|193253.9|193128.9|193294.6|193169.6|193245.1|193120.1|26
1724693290000|2024-08-26 17:28:10|193247.4|193122.4|193262.6|193137.6|193267.9|193142.9|193247.4|193122.4|31
1724693300000|2024-08-26 17:28:20|193261.6|193136.6|193266.8|193141.8|193275.6|193150.6|193261.5|193136.5|17
1724693310000|2024-08-26 17:28:30|193267.7|193142.7|193270.2|193145.2|193276.2|193151.2|193265.6|193140.6|13
1724693320000|2024-08-26 17:28:40|193270.5|193145.5|193316.8|193191.8|193316.8|193191.8|193269.5|193144.5|12
1724693330000|2024-08-26 17:28:50|193316.1|193191.1|193345.2|193220.2|193345.6|193220.6|193314.7|193189.7|28
1724693340000|2024-08-26 17:29:00|193343.2|193218.2|193342|193217|193343.5|193218.5|193333|193208|26
1724693350000|2024-08-26 17:29:10|193342.5|193217.5|193348.1|193223.1|193348.2|193223.2|193334.6|193209.6|28
1724693360000|2024-08-26 17:29:20|193346.1|193221.1|193407.3|193282.3|193413|193288|193344.7|193219.7|19
1724693370000|2024-08-26 17:29:30|193407.5|193282.5|193398.7|193273.7|193422.9|193297.9|193397.3|193272.3|33
1724693380000|2024-08-26 17:29:40|193399.6|193274.6|193411.8|193286.8|193416.1|193291.1|193397.2|193272.2|15
1724693390000|2024-08-26 17:29:50|193410.2|193285.2|193425.5|193300.5|193425.5|193300.5|193403.2|193278.2|14
1724693400000|2024-08-26 17:30:00|193427.4|193302.4|193458.6|193333.6|193462.1|193337.1|193405.3|193280.3|30
1724693410000|2024-08-26 17:30:10|193459.4|193334.4|193463.3|193338.3|193467.6|193342.6|193457.2|193332.2|29
1724693420000|2024-08-26 17:30:20|193464.5|193339.5|193459.6|193334.6|193464.5|193339.5|193447.9|193322.9|21
1724693430000|2024-08-26 17:30:30|193456.9|193331.9|193534.1|193409.1|193547.7|193422.7|193453.7|193328.7|27
1724693440000|2024-08-26 17:30:40|193534.4|193409.4|193581.3|193456.3|193589.8|193464.8|193533.4|193408.4|39
1724693450000|2024-08-26 17:30:50|193583.5|193458.5|193558.5|193433.5|193586.9|193461.9|193557.4|193432.4|20
1724693460000|2024-08-26 17:31:00|193559.1|193434.1|193557.5|193432.5|193564.2|193439.2|193557.3|193432.3|18
1724693470000|2024-08-26 17:31:10|193558.6|193433.6|193577.9|193452.9|193577.9|193452.9|193558.6|193433.6|11
1724693480000|2024-08-26 17:31:20|193578.1|193453.1|193609.3|193484.3|193627.7|193502.7|193578.1|193453.1|19
1724693490000|2024-08-26 17:31:30|193609.2|193484.2|193645.8|193520.8|193650.1|193525.1|193605.2|193480.2|14
1724693500000|2024-08-26 17:31:40|193646.9|193521.9|193665.2|193540.2|193665.2|193540.2|193642.2|193517.2|15
1724693510000|2024-08-26 17:31:50|193664.3|193539.3|193703|193578|193710.4|193585.4|193658.1|193533.1|35
1724693520000|2024-08-26 17:32:00|193700.5|193575.5|193686.1|193561.1|193734.1|193609.1|193677.7|193552.7|35
1724693530000|2024-08-26 17:32:10|193674.7|193549.7|193641.9|193516.9|193674.7|193549.7|193638.1|193513.1|30
1724693540000|2024-08-26 17:32:20|193642.8|193517.8|193610.4|193485.4|193643.9|193518.9|193610.4|193485.4|12
1724693550000|2024-08-26 17:32:30|193606.8|193481.8|193565.7|193440.7|193616.4|193491.4|193565.5|193440.5|20
1724693560000|2024-08-26 17:32:40|193568.4|193443.4|193609.1|193484.1|193614.5|193489.5|193553.4|193428.4|25
1724693570000|2024-08-26 17:32:50|193606.9|193481.9|193632.4|193507.4|193639.9|193514.9|193606.9|193481.9|24
1724693580000|2024-08-26 17:33:00|193633.8|193508.8|193553.9|193428.9|193633.8|193508.8|193507.8|193412.7|33
1724693590000|2024-08-26 17:33:10|193552.9|193427.9|193583|193458|193585|193460|193550.7|193425.7|24
1724693600000|2024-08-26 17:33:20|193583.7|193458.7|193603.2|193478.2|193604.8|193479.8|193580.4|193455.4|22
1724693610000|2024-08-26 17:33:30|193602.6|193477.6|193614.7|193489.7|193617.1|193492.1|193602.6|193477.6|21
1724693620000|2024-08-26 17:33:40|193615.5|193490.5|193620|193495|193624.8|193499.8|193615.2|193490.2|14
1724693630000|2024-08-26 17:33:50|193620.4|193495.4|193624.7|193499.7|193625.5|193500.5|193620.4|193495.4|9
1724693640000|2024-08-26 17:34:00|193625.5|193500.5|193611|193486|193625.5|193500.5|193610.6|193485.6|12
1724693650000|2024-08-26 17:34:10|193612.1|193487.1|193606.6|193481.6|193613.9|193488.9|193602.8|193477.8|24
1724693660000|2024-08-26 17:34:20|193608.8|193483.8|193590.1|193465.1|193609.5|193484.5|193583.4|193458.4|13
1724693670000|2024-08-26 17:34:30|193589.8|193464.8|193559.6|193434.6|193590.5|193465.5|193559.6|193434.6|17
1724693680000|2024-08-26 17:34:40|193564|193439|193561.1|193436.1|193576|193451|193558.4|193433.4|21
1724693690000|2024-08-26 17:34:50|193563.7|193438.7|193576.1|193451.1|193577.5|193452.5|193561.5|193436.5|17
1724693700000|2024-08-26 17:35:00|193575.9|193450.9|193586.6|193461.6|193602.6|193477.6|193575.6|193450.6|17
1724693710000|2024-08-26 17:35:10|193589.9|193464.9|193537.4|193412.4|193589.9|193464.9|193532.7|193407.7|17
1724693720000|2024-08-26 17:35:20|193536.7|193411.7|193470.6|193345.6|193537|193412|193463.8|193338.8|22
1724693730000|2024-08-26 17:35:30|193471.7|193346.7|193517.9|193392.9|193517.9|193392.9|193471.1|193346.1|24
1724693740000|2024-08-26 17:35:40|193519.9|193394.9|193519.7|193394.7|193540.6|193415.6|193515.1|193390.1|19
1724693750000|2024-08-26 17:35:50|193521|193396|193532.9|193407.9|193532.9|193407.9|193519.4|193394.4|13
1724693760000|2024-08-26 17:36:00|193533.4|193408.4|193519|193394|193534.4|193409.4|193517.6|193392.6|19
1724693770000|2024-08-26 17:36:10|193514.8|193389.8|193536.3|193411.3|193536.9|193411.9|193514.3|193389.3|14
1724693780000|2024-08-26 17:36:20|193533|193408|193432.1|193307.1|193533|193408|193424.2|193299.2|20
1724693790000|2024-08-26 17:36:30|193430.9|193305.9|193404.9|193354.9|193437.1|193354.9|193404|193305.9|15
1724693800000|2024-08-26 17:36:40|193405.4|193355.4|193423.8|193373.8|193423.8|193373.8|193402.6|193352.6|12
1724693810000|2024-08-26 17:36:50|193423|193373|193420.4|193370.4|193423|193373|193419.2|193369.2|12
1724693820000|2024-08-26 17:37:00|193487.6|193362.6|193452.7|193402.7|193487.6|193406.1|193447.5|193362.6|14
1724693830000|2024-08-26 17:37:10|193453.8|193403.8|193509.3|193384.3|193513.3|193405.1|193453.8|193364.4|18
1724693840000|2024-08-26 17:37:20|193512.5|193387.5|193512.4|193387.4|193513.1|193388.1|193511.7|193386.7|7
1724693850000|2024-08-26 17:37:30|193513.3|193388.3|193509.5|193384.5|193513.3|193388.3|193508|193383|5
1724693860000|2024-08-26 17:37:40|193509.6|193384.6|193505|193380|193509.6|193384.6|193503.7|193378.7|8
1724693870000|2024-08-26 17:37:50|193508.8|193383.8|193480.1|193355.1|193508.8|193383.8|193479|193354|4
1724693880000|2024-08-26 17:38:00|193480.7|193355.7|193494.4|193369.4|193494.4|193369.4|193480.7|193355.7|5
1724693890000|2024-08-26 17:38:10|193493.2|193368.2|193418.9|193293.9|193493.2|193368.2|193415.9|193290.9|23
1724693900000|2024-08-26 17:38:20|193413.6|193288.6|193424.5|193299.5|193425.3|193300.3|193413.6|193288.6|13
1724693910000|2024-08-26 17:38:30|193425.3|193300.3|193419.4|193294.4|193425.3|193300.3|193417.7|193292.7|10
1724693920000|2024-08-26 17:38:40|193417.4|193292.4|193422.9|193297.9|193426|193301|193413.9|193288.9|15
1724693930000|2024-08-26 17:38:50|193423.4|193298.4|193421.8|193296.8|193428.1|193303.1|193417.9|193292.9|17
1724693940000|2024-08-26 17:39:00|193422.7|193297.7|193417.3|193292.3|193426.4|193301.4|193416.4|193291.4|13
1724693950000|2024-08-26 17:39:10|193416.4|193291.4|193410.8|193285.8|193423.8|193298.8|193407.6|193282.6|15
1724693960000|2024-08-26 17:39:20|193411.1|193286.1|193401.6|193276.6|193411.1|193286.1|193400.4|193275.4|6
1724693970000|2024-08-26 17:39:30|193401.8|193276.8|193405.9|193280.9|193406|193281|193401.1|193276.1|10
1724693980000|2024-08-26 17:39:40|193406.8|193281.8|193416.7|193291.7|193428.8|193303.8|193406.8|193281.8|22
1724693990000|2024-08-26 17:39:50|193416.5|193291.5|193393|193268|193421.8|193296.8|193390.7|193265.7|26
1724694000000|2024-08-26 17:40:00|193393.3|193268.3|193389.9|193264.9|193397|193272|193383.1|193258.1|21
1724694010000|2024-08-26 17:40:10|193387.8|193262.8|193383.6|193258.6|193390.3|193265.3|193382.5|193257.5|10
1724694020000|2024-08-26 17:40:20|193383|193258|193383.9|193258.9|193386.2|193261.2|193382.7|193257.7|7
1724694030000|2024-08-26 17:40:30|193383.4|193258.4|193387.8|193262.8|193389.3|193264.3|193383.4|193258.4|6
1724694040000|2024-08-26 17:40:40|193387|193262|193276.1|193151.1|193387|193262|193269.5|193144.5|28
1724694050000|2024-08-26 17:40:50|193275.3|193150.3|193312.4|193187.4|193312.4|193187.4|193247.3|193122.3|26
1724694060000|2024-08-26 17:41:00|193301.9|193176.9|193298.8|193173.8|193301.9|193176.9|193295.7|193170.7|17
1724694070000|2024-08-26 17:41:10|193310.1|193185.1|193342.7|193217.7|193345.1|193220.1|193310.1|193185.1|33
1724694080000|2024-08-26 17:41:20|193344.9|193219.9|193340.3|193215.3|193345|193220|193337.5|193212.5|22
1724694090000|2024-08-26 17:41:30|193340.5|193215.5|193348.5|193223.5|193352|193227|193339.1|193214.1|12
1724694100000|2024-08-26 17:41:40|193349.9|193224.9|193340.6|193215.6|193360.4|193235.4|193339.7|193214.7|21
1724694110000|2024-08-26 17:41:50|193340.4|193215.4|193346.2|193221.2|193349.3|193224.3|193337.7|193212.7|16
1724694120000|2024-08-26 17:42:00|193347.8|193222.8|193347.1|193222.1|193347.8|193222.8|193347.1|193222.1|3
1724694130000|2024-08-26 17:42:10|193347.2|193222.2|193344.8|193219.8|193348.2|193223.2|193344.8|193219.8|6
1724694140000|2024-08-26 17:42:20|193342.9|193217.9|193317.2|193192.2|193342.9|193217.9|193317.1|193192.1|20
1724694150000|2024-08-26 17:42:30|193317.3|193192.3|193318.8|193193.8|193325.6|193200.6|193316.1|193191.1|13
1724694160000|2024-08-26 17:42:40|193317.7|193192.7|193319.3|193194.3|193325.1|193200.1|193317.7|193192.7|14
1724694170000|2024-08-26 17:42:50|193318.3|193193.3|193325.2|193200.2|193325.6|193200.6|193318.3|193193.3|11
1724694180000|2024-08-26 17:43:00|193324.1|193199.1|193258.7|193133.7|193324.1|193199.1|193254.1|193129.1|23
1724694190000|2024-08-26 17:43:10|193257.6|193132.6|193255.2|193130.2|193270.6|193145.6|193245.8|193120.8|30
1724694200000|2024-08-26 17:43:20|193255.7|193130.7|193260.8|193135.8|193263.1|193138.1|193254.8|193129.8|29
1724694210000|2024-08-26 17:43:30|193258.5|193133.5|193257.1|193132.1|193259.8|193134.8|193256|193131|25
1724694220000|2024-08-26 17:43:40|193256.7|193131.7|193239.1|193114.1|193286.1|193161.1|193239.1|193114.1|18
1724694230000|2024-08-26 17:43:50|193240.1|193115.1|193240.2|193115.2|193247.3|193122.3|193239.2|193114.2|27
1724694240000|2024-08-26 17:44:00|193242.2|193117.2|193242.2|193117.2|193243.3|193118.3|193239.3|193114.3|22
1724694250000|2024-08-26 17:44:10|193241|193116|193226.4|193101.4|193243.8|193118.8|193225.6|193100.6|16
1724694260000|2024-08-26 17:44:20|193228.8|193103.8|193237.4|193112.4|193240.7|193115.7|193228|193103|22
1724694270000|2024-08-26 17:44:30|193236.5|193111.5|193279.2|193154.2|193279.2|193154.2|193235|193110|26
1724694280000|2024-08-26 17:44:40|193293|193168|193260.9|193135.9|193302|193177|193256.3|193131.3|29
1724694290000|2024-08-26 17:44:50|193263.8|193138.8|193276.9|193151.9|193276.9|193151.9|193259.8|193134.8|7
1724694300000|2024-08-26 17:45:00|193276.2|193151.2|193222.1|193097.1|193276.2|193151.2|193222.1|193097.1|23
1724694310000|2024-08-26 17:45:10|193222|193097|193222.3|193097.3|193228.9|193103.9|193218|193093|15
1724694320000|2024-08-26 17:45:20|193222.4|193097.4|193257.7|193132.7|193275.6|193150.6|193217.5|193092.5|19
1724694330000|2024-08-26 17:45:30|193258.5|193133.5|193256.3|193131.3|193262.2|193137.2|193255.6|193130.6|32
1724694340000|2024-08-26 17:45:40|193255.5|193130.5|193259.1|193134.1|193260.2|193135.2|193252.6|193127.6|39
1724694350000|2024-08-26 17:45:50|193254.2|193129.2|193297.5|193172.5|193338.8|193213.8|193251.5|193126.5|37
1724694360000|2024-08-26 17:46:00|193295.1|193170.1|193263.3|193138.3|193296.5|193171.5|193252.7|193127.7|30
1724694370000|2024-08-26 17:46:10|193263|193138|193267.3|193142.3|193270.3|193145.3|193263|193138|33
1724694380000|2024-08-26 17:46:20|193265.2|193140.2|193267|193142|193267.4|193142.4|193260.5|193135.5|28
1724694390000|2024-08-26 17:46:30|193265.7|193140.7|193280.4|193155.4|193288.7|193163.7|193260.5|193135.5|27
1724694400000|2024-08-26 17:46:40|193273.4|193148.4|193309.3|193184.3|193313.3|193188.3|193273.4|193148.4|20
1724694410000|2024-08-26 17:46:50|193308.1|193183.1|193310.2|193185.2|193311.3|193186.3|193304.2|193179.2|15
1724694420000|2024-08-26 17:47:00|193311|193186|193335.7|193210.7|193337.5|193212.5|193311|193186|21
1724694430000|2024-08-26 17:47:10|193335.1|193210.1|193334.6|193209.6|193335.6|193210.6|193331.3|193206.3|11
1724694440000|2024-08-26 17:47:20|193333.7|193208.7|193332.3|193207.3|193333.7|193208.7|193330.5|193205.5|12
1724694450000|2024-08-26 17:47:30|193331.4|193206.4|193395.5|193270.5|193397.1|193272.1|193331.4|193206.4|13
1724694460000|2024-08-26 17:47:40|193396.1|193271.1|193402.4|193277.4|193402.4|193277.4|193393.9|193268.9|19
1724694470000|2024-08-26 17:47:50|193401.2|193276.2|193390.3|193265.3|193401.2|193276.2|193386.6|193261.6|15
1724694480000|2024-08-26 17:48:00|193392|193267|193390.5|193265.5|193399.3|193274.3|193389|193264|19
1724694490000|2024-08-26 17:48:10|193395.3|193270.3|193390.1|193265.1|193395.3|193270.3|193385.1|193260.1|18
1724694500000|2024-08-26 17:48:20|193393.8|193268.8|193395.6|193270.6|193395.6|193270.6|193390.6|193265.6|13
1724694510000|2024-08-26 17:48:30|193395.3|193270.3|193390.1|193265.1|193404.7|193279.7|193386.8|193261.8|20
1724694520000|2024-08-26 17:48:40|193393.2|193268.2|193394.9|193269.9|193403.3|193278.3|193393.2|193268.2|19
1724694530000|2024-08-26 17:48:50|193395.8|193270.8|193437|193312|193442.5|193317.5|193395.8|193270.8|20
1724694540000|2024-08-26 17:49:00|193434.5|193309.5|193431.4|193306.4|193452|193327|193430.6|193305.6|21
1724694550000|2024-08-26 17:49:10|193429.9|193304.9|193441.3|193316.3|193441.6|193316.6|193429.9|193304.9|20
1724694560000|2024-08-26 17:49:20|193443.3|193318.3|193438.8|193313.8|193443.8|193318.8|193438.5|193313.5|12
1724694570000|2024-08-26 17:49:30|193440.6|193315.6|193445.4|193320.4|193445.7|193320.7|193438.1|193313.1|11
1724694580000|2024-08-26 17:49:40|193446.7|193321.7|193493.5|193368.5|193500.5|193375.5|193446.7|193321.7|16
1724694590000|2024-08-26 17:49:50|193491.7|193366.7|193464.9|193339.9|193491.7|193366.7|193464.3|193339.3|7
1724694600000|2024-08-26 17:50:00|193466.3|193341.3|193467.5|193342.5|193467.5|193342.5|193466.3|193341.3|2
1724694610000|2024-08-26 17:50:10|193468|193343|193471.2|193346.2|193471.8|193346.8|193465.4|193340.4|7
1724694620000|2024-08-26 17:50:20|193471.5|193346.5|193501.8|193376.8|193501.8|193376.8|193469.7|193344.7|9
1724694630000|2024-08-26 17:50:30|193500.2|193375.2|193468.2|193343.2|193516.2|193391.2|193468.2|193343.2|13
1724694640000|2024-08-26 17:50:40|193466.4|193341.4|193461|193336|193466.4|193341.4|193460.9|193335.9|19
1724694650000|2024-08-26 17:50:50|193455.9|193330.9|193445.1|193320.1|193459.5|193334.5|193442.6|193317.6|8
1724694660000|2024-08-26 17:51:00|193442.9|193317.9|193442.1|193317.1|193444.6|193319.6|193441.7|193316.7|11
1724694670000|2024-08-26 17:51:10|193441.2|193316.2|193435.6|193310.6|193441.2|193316.2|193431.3|193306.3|21
1724694680000|2024-08-26 17:51:20|193436.8|193311.8|193436.2|193311.2|193441.4|193316.4|193432.4|193307.4|13
1724694690000|2024-08-26 17:51:30|193434.7|193309.7|193440.5|193315.5|193441.3|193316.3|193434.7|193309.7|7
1724694700000|2024-08-26 17:51:40|193439|193314|193464.2|193339.2|193464.2|193339.2|193435.5|193310.5|10
1724694710000|2024-08-26 17:51:50|193465.5|193340.5|193512.5|193387.5|193512.5|193387.5|193465.5|193340.5|18
1724694720000|2024-08-26 17:52:00|193516.8|193391.8|193507.4|193382.4|193516.8|193391.8|193505.9|193380.9|11
1724694730000|2024-08-26 17:52:10|193507.1|193382.1|193506.3|193381.3|193508.4|193383.4|193497|193372|11
1724694740000|2024-08-26 17:52:20|193507.3|193382.3|193518.9|193393.9|193522|193397|193507.3|193382.3|22
1724694750000|2024-08-26 17:52:30|193525.3|193400.3|193520.7|193395.7|193526.2|193401.2|193520.7|193395.7|10
1724694760000|2024-08-26 17:52:40|193520.2|193395.2|193525.4|193400.4|193526.1|193401.1|193518.6|193393.6|14
1724694770000|2024-08-26 17:52:50|193527.9|193402.9|193532.6|193407.6|193538.3|193413.3|193527.9|193402.9|20
1724694780000|2024-08-26 17:53:00|193531.8|193406.8|193572|193447|193575.8|193450.8|193531.8|193406.8|15
1724694790000|2024-08-26 17:53:10|193572.5|193447.5|193570|193445|193574|193449|193564.9|193439.9|10
1724694800000|2024-08-26 17:53:20|193570.9|193445.9|193557.5|193432.5|193570.9|193445.9|193557.5|193432.5|12
1724694810000|2024-08-26 17:53:30|193554.9|193429.9|193565.4|193440.4|193565.7|193440.7|193539.3|193414.3|19
1724694820000|2024-08-26 17:53:40|193564.8|193439.8|193551.4|193426.4|193569.1|193444.1|193548.1|193423.1|18
1724694830000|2024-08-26 17:53:50|193549|193424|193550.1|193425.1|193551.4|193426.4|193548.1|193423.1|9
1724694840000|2024-08-26 17:54:00|193549.7|193424.7|193554.9|193429.9|193554.9|193429.9|193548.7|193423.7|10
1724694850000|2024-08-26 17:54:10|193554.3|193429.3|193392.9|193342.9|193554.9|193466.7|193390.5|193340.5|29
1724694860000|2024-08-26 17:54:20|193390.7|193340.7|193395.5|193270.5|193407.5|193340.7|193346.1|193265.4|28
1724694870000|2024-08-26 17:54:30|193393.9|193268.9|193399.4|193274.4|193403.3|193278.3|193393.9|193268.9|18
1724694880000|2024-08-26 17:54:40|193400.7|193275.7|193401.5|193276.5|193403.9|193278.9|193395.7|193270.7|20
1724694890000|2024-08-26 17:54:50|193401.8|193276.8|193404.7|193279.7|193407.1|193282.1|193397.5|193272.5|21
1724694900000|2024-08-26 17:55:00|193405.5|193280.5|193496|193371|193496.5|193371.5|193405.5|193280.5|19
1724694910000|2024-08-26 17:55:10|193496.5|193371.5|193495.6|193370.6|193501|193376|193493.3|193368.3|16
1724694920000|2024-08-26 17:55:20|193496|193371|193511.5|193386.5|193511.5|193386.5|193491.5|193366.5|18
1724694930000|2024-08-26 17:55:30|193509.5|193384.5|193465.1|193340.1|193509.9|193384.9|193465.1|193340.1|14
1724694940000|2024-08-26 17:55:40|193462.3|193337.3|193459.5|193334.5|193462.3|193337.3|193445.5|193320.5|18
1724694950000|2024-08-26 17:55:50|193456.5|193331.5|193451.7|193326.7|193458.5|193333.5|193446.6|193321.6|20
1724694960000|2024-08-26 17:56:00|193445.4|193320.4|193443.3|193318.3|193447.3|193322.3|193436.2|193311.2|12
1724694970000|2024-08-26 17:56:10|193442.1|193317.1|193440.9|193315.9|193443.3|193318.3|193437.5|193312.5|9
1724694980000|2024-08-26 17:56:20|193440.4|193315.4|193440|193315|193440.4|193315.4|193434.3|193309.3|10
1724694990000|2024-08-26 17:56:30|193440.8|193315.8|193441.6|193316.6|193441.9|193316.9|193440|193315|5
1724695000000|2024-08-26 17:56:40|193440.5|193315.5|193462.9|193337.9|193463.4|193338.4|193440.5|193315.5|14
1724695010000|2024-08-26 17:56:50|193464.2|193339.2|193447.4|193322.4|193465.4|193340.4|193444.1|193319.1|18
1724695020000|2024-08-26 17:57:00|193446.1|193321.1|193452.7|193327.7|193453.7|193328.7|193440.2|193315.2|14
1724695030000|2024-08-26 17:57:10|193453.2|193328.2|193458.8|193333.8|193460.8|193335.8|193453.2|193328.2|6
1724695040000|2024-08-26 17:57:20|193457.7|193332.7|193449.2|193324.2|193457.7|193332.7|193443.2|193318.2|13
1724695050000|2024-08-26 17:57:30|193449.7|193324.7|193458.5|193333.5|193460|193335|193449.7|193324.7|19
1724695060000|2024-08-26 17:57:40|193455.4|193330.4|193455.2|193330.2|193460.6|193335.6|193453.5|193328.5|17
1724695070000|2024-08-26 17:57:50|193453.9|193328.9|193387.6|193262.6|193454.8|193329.8|193387.6|193262.6|16
1724695080000|2024-08-26 17:58:00|193388.9|193263.9|193366|193241|193397.2|193272.2|193365.8|193240.8|20
1724695090000|2024-08-26 17:58:10|193365|193240|193362.2|193237.2|193365|193240|193359.4|193234.4|24
1724695100000|2024-08-26 17:58:20|193362.6|193237.6|193404.2|193279.2|193404.2|193279.2|193360|193235|22
1724695110000|2024-08-26 17:58:30|193408.2|193283.2|193392.2|193267.2|193414.6|193289.6|193390.8|193265.8|21
1724695120000|2024-08-26 17:58:40|193396.5|193271.5|193429.4|193304.4|193429.4|193304.4|193374.7|193249.7|18
1724695130000|2024-08-26 17:58:50|193430.4|193305.4|193421.3|193296.3|193440.8|193315.8|193419.9|193294.9|24
1724695140000|2024-08-26 17:59:00|193424.6|193299.6|193417.1|193292.1|193431.3|193306.3|193417.1|193292.1|15
1724695150000|2024-08-26 17:59:10|193417.7|193292.7|193453.4|193328.4|193453.9|193328.9|193415.3|193290.3|23
1724695160000|2024-08-26 17:59:20|193452.3|193327.3|193446.4|193321.4|193456|193331|193445.5|193320.5|21
1724695170000|2024-08-26 17:59:30|193445.6|193320.6|193468.5|193343.5|193468.5|193343.5|193442.9|193317.9|19
1724695180000|2024-08-26 17:59:40|193469.9|193344.9|193468.8|193343.8|193470.7|193345.7|193458.5|193333.5|23
1724695190000|2024-08-26 17:59:50|193462.5|193337.5|193462.7|193337.7|193465.2|193340.2|193461.1|193336.1|17
1724695200000|2024-08-26 18:00:00|193462|193337|193496.5|193371.5|193496.5|193371.5|193460.6|193335.6|26
1724695210000|2024-08-26 18:00:10|193503.9|193378.9|193500|193375|193503.9|193378.9|193496.4|193371.4|13
1724695220000|2024-08-26 18:00:20|193499.4|193374.4|193519.5|193394.5|193522.7|193397.7|193496.8|193371.8|17
1724695230000|2024-08-26 18:00:30|193518.8|193393.8|193502|193377|193518.8|193393.8|193502|193377|25
1724695240000|2024-08-26 18:00:40|193457.5|193407.5|193462.6|193412.6|193466.7|193416.7|193457.5|193407.5|16
1724695250000|2024-08-26 18:00:50|193459.6|193409.6|193465.6|193415.6|193486.7|193436.7|193459.6|193409.6|22
1724695260000|2024-08-26 18:01:00|193467|193417|193459.4|193409.4|193473.3|193423.3|193458.1|193408.1|25
1724695270000|2024-08-26 18:01:10|193457.4|193407.4|193439.5|193389.5|193464.3|193414.3|193438.8|193388.8|24
1724695280000|2024-08-26 18:01:20|193440.1|193390.1|193439.5|193389.5|193440.1|193390.1|193435.9|193385.9|24
1724695290000|2024-08-26 18:01:30|193438.7|193388.7|193428.8|193378.8|193441.8|193391.8|193425.2|193375.2|21
1724695300000|2024-08-26 18:01:40|193427.3|193377.3|193483.6|193358.6|193483.6|193385.2|193426.7|193350.8|21
1724695310000|2024-08-26 18:01:50|193482.5|193357.5|193465.9|193340.9|193482.5|193357.5|193465|193340|13
1724695320000|2024-08-26 18:02:00|193464.6|193339.6|193443.3|193318.3|193464.6|193339.6|193441.8|193316.8|17
1724695330000|2024-08-26 18:02:10|193441.6|193316.6|193383|193333|193443.8|193333|193380.9|193294.1|15
1724695340000|2024-08-26 18:02:20|193383.6|193333.6|193378.1|193328.1|193393.4|193343.4|193377.8|193327.8|21
1724695350000|2024-08-26 18:02:30|193379.2|193329.2|193386.2|193336.2|193387.7|193337.7|193376.1|193326.1|10
1724695360000|2024-08-26 18:02:40|193387.4|193337.4|193385.7|193335.7|193387.4|193337.4|193383.8|193333.8|8
1724695370000|2024-08-26 18:02:50|193386.4|193336.4|193384.3|193334.3|193391.4|193341.4|193384.3|193334.3|10
1724695380000|2024-08-26 18:03:00|193384.9|193334.9|193381.2|193331.2|193386.7|193336.7|193378.5|193328.5|13
1724695390000|2024-08-26 18:03:10|193382.5|193332.5|193366.6|193316.6|193385.1|193335.1|193363.2|193313.2|17
1724695400000|2024-08-26 18:03:20|193367.2|193317.2|193372.5|193322.5|193373.3|193323.3|193367.1|193317.1|17
1724695410000|2024-08-26 18:03:30|193370.7|193320.7|193372.4|193322.4|193374|193324|193368.9|193318.9|14
1724695420000|2024-08-26 18:03:40|193374.6|193324.6|193373.5|193323.5|193375.6|193325.6|193371.2|193321.2|13
1724695430000|2024-08-26 18:03:50|193370.7|193320.7|193374.7|193324.7|193374.7|193324.7|193368.8|193318.8|12
1724695440000|2024-08-26 18:04:00|193372.4|193322.4|193380.4|193330.4|193387.2|193337.2|193371.5|193321.5|13
1724695450000|2024-08-26 18:04:10|193381.7|193331.7|193384.9|193334.9|193390.2|193340.2|193380.6|193330.6|17
1724695460000|2024-08-26 18:04:20|193385.9|193335.9|193398.7|193348.7|193402.4|193352.4|193385.9|193335.9|17
1724695470000|2024-08-26 18:04:30|193398.1|193348.1|193368.3|193318.3|193404.1|193354.1|193368.3|193318.3|18
1724695480000|2024-08-26 18:04:40|193366.7|193316.7|193372.7|193322.7|193377.3|193327.3|193365.9|193315.9|17
1724695490000|2024-08-26 18:04:50|193373.4|193323.4|193384.7|193334.7|193387.5|193337.5|193373.4|193323.4|17
1724695500000|2024-08-26 18:05:00|193384.9|193334.9|193383.1|193333.1|193385.1|193335.1|193383.1|193333.1|10
1724695510000|2024-08-26 18:05:10|193383.5|193333.5|193376.7|193326.7|193383.9|193333.9|193370.1|193320.1|14
1724695520000|2024-08-26 18:05:20|193374.8|193324.8|193375.1|193325.1|193380.8|193330.8|193374.8|193324.8|16
1724695530000|2024-08-26 18:05:30|193375.8|193325.8|193377.9|193327.9|193380.9|193330.9|193373.9|193323.9|8
1724695540000|2024-08-26 18:05:40|193376|193326|193377.1|193327.1|193377.9|193327.9|193375.1|193325.1|10
1724695550000|2024-08-26 18:05:50|193376.5|193326.5|193376.5|193326.5|193376.5|193326.5|193376.5|193326.5|1
1724695560000|2024-08-26 18:06:00|193377.9|193327.9|193382.2|193332.2|193391|193341|193377.9|193327.9|18
1724695570000|2024-08-26 18:06:10|193380.7|193330.7|193378.8|193328.8|193380.7|193330.7|193372.6|193322.6|16
1724695580000|2024-08-26 18:06:20|193377.3|193327.3|193375.5|193325.5|193380.1|193330.1|193374.1|193324.1|19
1724695590000|2024-08-26 18:06:30|193376.1|193326.1|193286.6|193236.6|193377.5|193327.5|193279.8|193229.8|22
1724695600000|2024-08-26 18:06:40|193285.8|193235.8|193294.8|193244.8|193304.6|193254.6|193284.6|193234.6|22
1724695610000|2024-08-26 18:06:50|193292.3|193242.3|193320.7|193270.7|193321.9|193271.9|193292.3|193242.3|25
1724695620000|2024-08-26 18:07:00|193319.3|193269.3|193317.5|193267.5|193322.8|193272.8|193317|193267|14
1724695630000|2024-08-26 18:07:10|193318.7|193268.7|193314.1|193264.1|193319.7|193269.7|193314.1|193264.1|15
1724695640000|2024-08-26 18:07:20|193315.8|193265.8|193311.7|193261.7|193316.8|193266.8|193311.1|193261.1|10
1724695650000|2024-08-26 18:07:30|193310.9|193260.9|193314.4|193264.4|193314.4|193264.4|193310.9|193260.9|5
1724695660000|2024-08-26 18:07:40|193315.3|193265.3|193314.2|193264.2|193317.2|193267.2|193314.2|193264.2|10
1724695670000|2024-08-26 18:07:50|193315|193265|193323.8|193273.8|193323.8|193273.8|193315|193265|16
1724695680000|2024-08-26 18:08:00|193331.1|193281.1|193360.4|193310.4|193361|193311|193331.1|193281.1|16
1724695690000|2024-08-26 18:08:10|193350.7|193300.7|193349.5|193299.5|193351.2|193301.2|193348|193298|8
1724695700000|2024-08-26 18:08:20|193350.2|193300.2|193348.9|193298.9|193351.8|193301.8|193348.9|193298.9|9
1724695710000|2024-08-26 18:08:30|193349.2|193299.2|193336.9|193286.9|193349.7|193299.7|193336.9|193286.9|10
1724695720000|2024-08-26 18:08:40|193337.3|193287.3|193385.5|193260.5|193387.6|193299|193332.4|193260.5|16
1724695730000|2024-08-26 18:08:50|193385|193260|193378.1|193253.1|193385|193260|193378.1|193253.1|10
1724695740000|2024-08-26 18:09:00|193368.8|193243.8|193375.5|193250.5|193378.2|193253.2|193368.8|193243.8|18
1724695750000|2024-08-26 18:09:10|193374.7|193249.7|193329.6|193279.6|193374.7|193279.9|193327.5|193247.2|13
1724695760000|2024-08-26 18:09:20|193330.5|193280.5|193329.5|193279.5|193330.5|193280.5|193327|193277|12
1724695770000|2024-08-26 18:09:30|193328.5|193278.5|193327.6|193277.6|193329.4|193279.4|193326.4|193276.4|16
1724695780000|2024-08-26 18:09:40|193325.5|193275.5|193326.4|193276.4|193328.5|193278.5|193325.5|193275.5|10
1724695790000|2024-08-26 18:09:50|193325.3|193275.3|193324.7|193274.7|193326.9|193276.9|193323.9|193273.9|11
1724695800000|2024-08-26 18:10:00|193325.3|193275.3|193324.7|193199.7|193334.7|193277.6|193324.2|193199.2|18
1724695810000|2024-08-26 18:10:10|193325.5|193200.5|193314.8|193189.8|193330.8|193205.8|193313.5|193188.5|15
1724695820000|2024-08-26 18:10:20|193314|193189|193309.3|193184.3|193314|193189|193305.9|193180.9|12
1724695830000|2024-08-26 18:10:30|193308.8|193183.8|193310.2|193185.2|193312.4|193187.4|193305.9|193180.9|22
1724695840000|2024-08-26 18:10:40|193311|193186|193286|193236|193323.8|193236|193282.3|193175.3|28
1724695850000|2024-08-26 18:10:50|193287|193237|193285.5|193235.5|193287|193237|193284.3|193234.3|11
1724695860000|2024-08-26 18:11:00|193286.1|193236.1|193300.9|193250.9|193302.3|193252.3|193282.7|193232.7|22
1724695870000|2024-08-26 18:11:10|193300.1|193250.1|193302.8|193252.8|193303.1|193253.1|193297.6|193247.6|23
1724695880000|2024-08-26 18:11:20|193301.7|193251.7|193282.5|193232.5|193301.7|193251.7|193281.7|193231.7|21
1724695890000|2024-08-26 18:11:30|193281.7|193231.7|193277.3|193227.3|193285|193235|193277|193227|26
1724695900000|2024-08-26 18:11:40|193279.6|193229.6|193281|193231|193281.1|193231.1|193278.8|193228.8|8
1724695910000|2024-08-26 18:11:50|193282.3|193232.3|193283.3|193233.3|193289.9|193239.9|193282.3|193232.3|18
1724695920000|2024-08-26 18:12:00|193284.2|193234.2|193272.1|193222.1|193284.6|193234.6|193272.1|193222.1|12
1724695930000|2024-08-26 18:12:10|193272|193222|193265.2|193215.2|193275.8|193225.8|193265.2|193215.2|11
1724695940000|2024-08-26 18:12:20|193266.8|193216.8|193265.9|193215.9|193270.3|193220.3|193264.8|193214.8|14
1724695950000|2024-08-26 18:12:30|193267|193217|193267.4|193217.4|193269.6|193219.6|193265.9|193215.9|17
1724695960000|2024-08-26 18:12:40|193266.6|193216.6|193266.3|193216.3|193269.5|193219.5|193264.1|193214.1|18
1724695970000|2024-08-26 18:12:50|193265.4|193215.4|193262.7|193212.7|193267.5|193217.5|193262.6|193212.6|17
1724695980000|2024-08-26 18:13:00|193260.7|193210.7|193248.7|193198.7|193260.7|193210.7|193247.8|193197.8|14
1724695990000|2024-08-26 18:13:10|193249.2|193199.2|193241.9|193191.9|193249.2|193199.2|193241.1|193191.1|19
1724696000000|2024-08-26 18:13:20|193243.2|193193.2|193217|193167|193244.1|193194.1|193214.5|193164.5|13
1724696010000|2024-08-26 18:13:30|193216.3|193166.3|193214.6|193164.6|193218.4|193168.4|193212.6|193162.6|12
1724696020000|2024-08-26 18:13:40|193217.2|193167.2|193214.2|193164.2|193217.2|193167.2|193214.2|193164.2|6
1724696030000|2024-08-26 18:13:50|193214.5|193164.5|193210.8|193160.8|193214.5|193164.5|193210.8|193160.8|3
1724696040000|2024-08-26 18:14:00|193210|193160|193211.1|193161.1|193213.2|193163.2|193210|193160|8
1724696050000|2024-08-26 18:14:10|193211.9|193161.9|193212.3|193162.3|193213|193163|193210.5|193160.5|9
1724696060000|2024-08-26 18:14:20|193211.6|193161.6|193214.3|193164.3|193215.7|193165.7|193211.6|193161.6|10
1724696070000|2024-08-26 18:14:30|193216.2|193166.2|193215.6|193165.6|193220.2|193170.2|193214.2|193164.2|17
1724696080000|2024-08-26 18:14:40|193215.2|193165.2|193212.1|193162.1|193215.9|193165.9|193208.1|193158.1|16
1724696090000|2024-08-26 18:14:50|193213.9|193163.9|193208.3|193158.3|193213.9|193163.9|193206.5|193156.5|12
1724696100000|2024-08-26 18:15:00|193210.1|193160.1|193191.9|193141.9|193210.1|193160.1|193191.9|193141.9|12
1724696110000|2024-08-26 18:15:10|193190.9|193140.9|193196.9|193146.9|193196.9|193146.9|193190.9|193140.9|10
1724696120000|2024-08-26 18:15:20|193196.1|193146.1|193197.7|193147.7|193199.6|193149.6|193194.8|193144.8|11
1724696130000|2024-08-26 18:15:30|193196.2|193146.2|193196.3|193146.3|193197.5|193147.5|193192.6|193142.6|17
1724696140000|2024-08-26 18:15:40|193197.2|193147.2|193196.7|193146.7|193202.3|193152.3|193194.4|193144.4|18
1724696150000|2024-08-26 18:15:50|193195.6|193145.6|193186.5|193136.5|193199.6|193149.6|193186.5|193136.5|17
1724696160000|2024-08-26 18:16:00|193186.1|193136.1|193191.8|193141.8|193192.6|193142.6|193180.4|193130.4|18
1724696170000|2024-08-26 18:16:10|193192.2|193142.2|193186.3|193136.3|193192.2|193142.2|193185.9|193135.9|22
1724696180000|2024-08-26 18:16:20|193187|193137|193204.4|193154.4|193206.5|193156.5|193186.6|193136.6|18
1724696190000|2024-08-26 18:16:30|193203.6|193153.6|193176.9|193126.9|193203.6|193153.6|193175.1|193125.1|24
1724696200000|2024-08-26 18:16:40|193177.5|193127.5|193180.2|193130.2|193181|193131|193169.2|193119.2|15
1724696210000|2024-08-26 18:16:50|193180|193130|193178.6|193128.6|193181.5|193131.5|193177.2|193127.2|18
1724696220000|2024-08-26 18:17:00|193179.3|193129.3|193241.7|193191.7|193241.7|193191.7|193172.2|193122.2|21
1724696230000|2024-08-26 18:17:10|193242.5|193192.5|193225.6|193175.6|193242.5|193192.5|193222.7|193172.7|18
1724696240000|2024-08-26 18:17:20|193226.7|193176.7|193224.8|193174.8|193231.3|193181.3|193224.8|193174.8|17
1724696250000|2024-08-26 18:17:30|193225.7|193175.7|193228|193178|193228|193178|193224.8|193174.8|8
1724696260000|2024-08-26 18:17:40|193225.2|193175.2|193219.6|193169.6|193228.6|193178.6|193217.6|193167.6|18
1724696270000|2024-08-26 18:17:50|193217.5|193167.5|193211.6|193161.6|193221.7|193171.7|193211.6|193161.6|21
1724696280000|2024-08-26 18:18:00|193207.1|193157.1|193165.5|193115.5|193207.1|193157.1|193163.5|193113.5|25
1724696290000|2024-08-26 18:18:10|193166.8|193116.8|193181.2|193131.2|193181.8|193131.8|193164.9|193114.9|11
1724696300000|2024-08-26 18:18:20|193180.7|193130.7|193179.3|193129.3|193180.7|193130.7|193171.5|193121.5|20
1724696310000|2024-08-26 18:18:30|193179.4|193129.4|193179.2|193129.2|193181.4|193131.4|193178.7|193128.7|7
1724696320000|2024-08-26 18:18:40|193180.2|193130.2|193168.3|193118.3|193183.3|193133.3|193166.8|193116.8|17
1724696330000|2024-08-26 18:18:50|193167.9|193117.9|193178.2|193128.2|193181.8|193131.8|193167.9|193117.9|16
1724696340000|2024-08-26 18:19:00|193181.4|193131.4|193174.2|193124.2|193182.9|193132.9|193168.7|193118.7|15
1724696350000|2024-08-26 18:19:10|193173.7|193123.7|193174.1|193124.1|193174.2|193124.2|193170.6|193120.6|17
1724696360000|2024-08-26 18:19:20|193173|193123|193173.4|193123.4|193175.8|193125.8|193167.8|193117.8|14
1724696370000|2024-08-26 18:19:30|193172.9|193122.9|193174.7|193124.7|193174.7|193124.7|193171.1|193121.1|9
1724696380000|2024-08-26 18:19:40|193174.1|193124.1|193170.8|193120.8|193174.1|193124.1|193170|193120|14
1724696390000|2024-08-26 18:19:50|193171.6|193121.6|193172.2|193122.2|193174.1|193124.1|193170.2|193120.2|13
1724696400000|2024-08-26 18:20:00|193171.1|193121.1|193163.5|193113.5|193175|193125|193163.5|193113.5|13
1724696410000|2024-08-26 18:20:10|193175.4|193125.4|193149.7|193099.7|193176.5|193126.5|193149.7|193099.7|13
1724696420000|2024-08-26 18:20:20|193151.2|193101.2|193149.3|193099.3|193151.2|193101.2|193149.3|193099.3|5
1724696430000|2024-08-26 18:20:30|193150|193100|193141.1|193091.1|193151|193101|193138.3|193088.3|10
1724696440000|2024-08-26 18:20:40|193142.4|193092.4|193141.7|193091.7|193142.4|193092.4|193140.5|193090.5|5
1724696450000|2024-08-26 18:20:50|193142.4|193092.4|193146.1|193096.1|193148.6|193098.6|193138|193088|19
1724696460000|2024-08-26 18:21:00|193144.9|193094.9|193143.8|193093.8|193146.7|193096.7|193142.7|193092.7|22
1724696470000|2024-08-26 18:21:10|193143.2|193093.2|193144.2|193094.2|193146.3|193096.3|193143.1|193093.1|11
1724696480000|2024-08-26 18:21:20|193143.4|193093.4|193144.4|193094.4|193145|193095|193143.4|193093.4|10
1724696490000|2024-08-26 18:21:30|193143.8|193093.8|193139.7|193089.7|193144.9|193094.9|193137.5|193087.5|22
1724696500000|2024-08-26 18:21:40|193140.2|193090.2|193151.4|193101.4|193158.5|193108.5|193140.2|193090.2|23
1724696510000|2024-08-26 18:21:50|193150.3|193100.3|193142.3|193092.3|193150.4|193100.4|193141.6|193091.6|19
1724696520000|2024-08-26 18:22:00|193141.7|193091.7|193140.6|193090.6|193143|193093|193139.8|193089.8|20
1724696530000|2024-08-26 18:22:10|193141.3|193091.3|193141.6|193091.6|193143.4|193093.4|193138.1|193088.1|17
1724696540000|2024-08-26 18:22:20|193141.2|193091.2|193140.7|193090.7|193142.7|193092.7|193137.4|193087.4|18
1724696550000|2024-08-26 18:22:30|193140.6|193090.6|193142.9|193092.9|193143.9|193093.9|193140|193090|13
1724696560000|2024-08-26 18:22:40|193143.1|193093.1|193140.9|193090.9|193143.1|193093.1|193139.6|193089.6|12
1724696570000|2024-08-26 18:22:50|193139.1|193089.1|193140.5|193090.5|193141.7|193091.7|193139.1|193089.1|10
1724696580000|2024-08-26 18:23:00|193141.2|193091.2|193142.5|193092.5|193143.2|193093.2|193140.6|193090.6|10
1724696590000|2024-08-26 18:23:10|193144.8|193094.8|193144.8|193094.8|193145.2|193095.2|193143|193093|5
1724696600000|2024-08-26 18:23:20|193141.9|193091.9|193142.4|193092.4|193145.8|193095.8|193141.9|193091.9|8
1724696610000|2024-08-26 18:23:30|193142.2|193092.2|193143.1|193093.1|193143.8|193093.8|193141.3|193091.3|13
1724696620000|2024-08-26 18:23:40|193144.1|193094.1|193144|193094|193144.1|193094.1|193140.6|193090.6|5
1724696630000|2024-08-26 18:23:50|193143.7|193093.7|193139.1|193089.1|193144.6|193094.6|193138|193088|8
1724696640000|2024-08-26 18:24:00|193140.4|193090.4|193137.3|193087.3|193140.4|193090.4|193137.3|193087.3|11
1724696650000|2024-08-26 18:24:10|193137.7|193087.7|193138.3|193088.3|193138.3|193088.3|193137.7|193087.7|2
1724696660000|2024-08-26 18:24:20|193139|193089|193138.6|193088.6|193139|193089|193138|193088|3
1724696670000|2024-08-26 18:24:30|193139|193089|193137.4|193087.4|193139.1|193089.1|193137.3|193087.3|5
1724696680000|2024-08-26 18:24:40|193138.1|193088.1|193138.5|193088.5|193138.5|193088.5|193137.5|193087.5|4
1724696690000|2024-08-26 18:24:50|193139.8|193089.8|193139.1|193089.1|193139.8|193089.8|193139|193089|3
1724696700000|2024-08-26 18:25:00|193140.5|193090.5|193141.3|193091.3|193143.6|193093.6|193137.8|193087.8|11
1724696710000|2024-08-26 18:25:10|193141.7|193091.7|193144.5|193094.5|193150.5|193100.5|193141.7|193091.7|17
1724696720000|2024-08-26 18:25:20|193143.8|193093.8|193143.3|193093.3|193147.6|193097.6|193139.8|193089.8|9
1724696730000|2024-08-26 18:25:30|193144.5|193094.5|193148.9|193098.9|193151.9|193101.9|193144.5|193094.5|11
1724696740000|2024-08-26 18:25:40|193148.2|193098.2|193146.4|193096.4|193154.8|193104.8|193146.2|193096.2|11
1724696750000|2024-08-26 18:25:50|193146.8|193096.8|193147.1|193097.1|193147.1|193097.1|193142.7|193092.7|16
1724696760000|2024-08-26 18:26:00|193145.9|193095.9|193140.9|193090.9|193145.9|193095.9|193139.1|193089.1|12
1724696770000|2024-08-26 18:26:10|193140.1|193090.1|193102.1|193052.1|193141.3|193091.3|193102.1|193052.1|12
1724696780000|2024-08-26 18:26:20|193102.9|193052.9|193112.5|193062.5|193117.4|193067.4|193102.9|193052.9|17
1724696790000|2024-08-26 18:26:30|193114.5|193064.5|193113.1|193063.1|193114.5|193064.5|193109.1|193059.1|15
1724696800000|2024-08-26 18:26:40|193113.2|193063.2|193095.5|193045.5|193113.2|193063.2|193094.8|193044.8|13
1724696810000|2024-08-26 18:26:50|193095.1|193045.1|193079.1|193029.1|193096.9|193046.9|193076.8|193026.8|19
1724696820000|2024-08-26 18:27:00|193080.1|193030.1|193089.3|193039.3|193091.2|193041.2|193075.1|193025.1|9
1724696830000|2024-08-26 18:27:10|193088.6|193038.6|193088.3|193038.3|193089.5|193039.5|193087.8|193037.8|9
1724696840000|2024-08-26 18:27:20|193089.1|193039.1|193092.8|193042.8|193096|193046|193088.5|193038.5|13
1724696850000|2024-08-26 18:27:30|193093.7|193043.7|193080.6|193030.6|193093.7|193043.7|193079.9|193029.9|16
1724696860000|2024-08-26 18:27:40|193081.2|193031.2|193067.6|193017.6|193081.2|193031.2|193063.3|193013.3|18
1724696870000|2024-08-26 18:27:50|193069.2|193019.2|193059.8|193009.8|193091.2|193041.2|193059.8|193009.8|18
1724696880000|2024-08-26 18:28:00|193058.9|193008.9|193076.2|193026.2|193080.2|193030.2|193058.9|193008.9|22
1724696890000|2024-08-26 18:28:10|193077.3|193027.3|193079.1|193029.1|193079.1|193029.1|193076.2|193026.2|13
1724696900000|2024-08-26 18:28:20|193079.3|193029.3|193077|193027|193079.3|193029.3|193075.9|193025.9|16
1724696910000|2024-08-26 18:28:30|193077.6|193027.6|193083.9|193033.9|193086.2|193036.2|193075.9|193025.9|15
1724696920000|2024-08-26 18:28:40|193083.3|193033.3|193105.9|193055.9|193107|193057|193083.3|193033.3|13
1724696930000|2024-08-26 18:28:50|193104.1|193054.1|193102.1|193052.1|193106.7|193056.7|193099|193049|14
1724696940000|2024-08-26 18:29:00|193103.2|193053.2|193097.1|193047.1|193104|193054|193091.6|193041.6|12
1724696950000|2024-08-26 18:29:10|193095.5|193045.5|193096.7|193046.7|193105.4|193055.4|193094.5|193044.5|14
1724696960000|2024-08-26 18:29:20|193097.6|193047.6|193102.8|193052.8|193104.7|193054.7|193095.7|193045.7|18
1724696970000|2024-08-26 18:29:30|193103.6|193053.6|193094.2|193044.2|193103.6|193053.6|193094.1|193044.1|16
1724696980000|2024-08-26 18:29:40|193095.1|193045.1|193078.7|193028.7|193095.1|193045.1|193074.2|193024.2|19
1724696990000|2024-08-26 18:29:50|193077.8|193027.8|193072.5|193022.5|193078.7|193028.7|193070.9|193020.9|13
1724697000000|2024-08-26 18:30:00|193072.9|193022.9|193080.5|193030.5|193081.1|193031.1|193072.9|193022.9|27
1724697010000|2024-08-26 18:30:10|193081.5|193031.5|193084.2|193034.2|193088.4|193038.4|193080.6|193030.6|19
1724697020000|2024-08-26 18:30:20|193084.6|193034.6|193083.5|193033.5|193084.6|193034.6|193082.8|193032.8|6
1724697030000|2024-08-26 18:30:30|193084.1|193034.1|193089.3|193039.3|193092|193042|193084.1|193034.1|8
1724697040000|2024-08-26 18:30:40|193089|193039|193089.5|193039.5|193091|193041|193089|193039|7
1724697050000|2024-08-26 18:30:50|193088.8|193038.8|193087.6|193037.6|193089.6|193039.6|193083.6|193033.6|10
1724697060000|2024-08-26 18:31:00|193090.6|193040.6|193082.8|193032.8|193093|193043|193082.2|193032.2|12
1724697070000|2024-08-26 18:31:10|193083.5|193033.5|193082.7|193032.7|193083.5|193033.5|193078.1|193028.1|9
1724697080000|2024-08-26 18:31:20|193119.8|192994.8|193129.4|193004.4|193129.4|193004.4|193119.8|192994.8|6
1724697090000|2024-08-26 18:31:30|193128.7|193003.7|193106|193056|193139.2|193056.7|193103.7|193003.7|7
1724697100000|2024-08-26 18:31:40|193101.9|193051.9|193102.1|193052.1|193102.1|193052.1|193100.6|193050.6|8
1724697110000|2024-08-26 18:31:50|193101.7|193051.7|193102.4|193052.4|193102.4|193052.4|193099.7|193049.7|12
1724697120000|2024-08-26 18:32:00|193103.1|193053.1|193123.8|193073.8|193126.4|193076.4|193101.4|193051.4|12
1724697130000|2024-08-26 18:32:10|193124.1|193074.1|193124.7|193074.7|193126.4|193076.4|193122.9|193072.9|19
1724697140000|2024-08-26 18:32:20|193124.2|193074.2|193122.2|193072.2|193125.2|193075.2|193121.1|193071.1|20
1724697150000|2024-08-26 18:32:30|193121.2|193071.2|193123.2|193073.2|193124.8|193074.8|193121.2|193071.2|5
1724697160000|2024-08-26 18:32:40|193122.2|193072.2|193124.5|193074.5|193125.3|193075.3|193122.2|193072.2|8
1724697170000|2024-08-26 18:32:50|193123.7|193073.7|193131.8|193081.8|193131.8|193081.8|193123.7|193073.7|8
1724697180000|2024-08-26 18:33:00|193132.6|193082.6|193130.5|193080.5|193132.6|193082.6|193129.1|193079.1|9
1724697190000|2024-08-26 18:33:10|193129.8|193079.8|193108|193058|193129.8|193079.8|193093.2|193043.2|23
1724697200000|2024-08-26 18:33:20|193107.3|193057.3|193136.2|193011.2|193143.5|193065.4|193107.3|193010.1|16
1724697210000|2024-08-26 18:33:30|193137.4|193012.4|193114.1|193064.1|193142.9|193064.1|193105.4|193009.4|12
1724697220000|2024-08-26 18:33:40|193116.3|193066.3|193139.8|193089.8|193139.8|193089.8|193116.3|193066.3|20
1724697230000|2024-08-26 18:33:50|193139.2|193089.2|193130.5|193080.5|193139.2|193089.2|193129.8|193079.8|12
1724697240000|2024-08-26 18:34:00|193129.8|193079.8|193128.6|193078.6|193132.4|193082.4|193128.4|193078.4|12
1724697250000|2024-08-26 18:34:10|193127.3|193077.3|193129.8|193079.8|193130.8|193080.8|193118.2|193068.2|14
1724697270000|2024-08-26 18:34:30|193130.6|193080.6|193128.9|193078.9|193130.6|193080.6|193128.9|193078.9|3
1724697280000|2024-08-26 18:34:40|193128.3|193078.3|193133|193083|193133|193083|193128.2|193078.2|5
1724697290000|2024-08-26 18:34:50|193133.7|193083.7|193132.1|193082.1|193134.2|193084.2|193132.1|193082.1|7
1724697300000|2024-08-26 18:35:00|193135.8|193085.8|193133|193083|193135.8|193085.8|193132.5|193082.5|3
1724697310000|2024-08-26 18:35:10|193130.8|193080.8|193130.9|193080.9|193132.3|193082.3|193130|193080|6
1724697320000|2024-08-26 18:35:20|193130.3|193080.3|193126.6|193076.6|193130.9|193080.9|193121.1|193071.1|14
1724697330000|2024-08-26 18:35:30|193125.7|193075.7|193113.6|193063.6|193125.7|193075.7|193111.4|193061.4|8
1724697340000|2024-08-26 18:35:40|193112.7|193062.7|193098|193048|193112.7|193062.7|193095.8|193045.8|15
1724697350000|2024-08-26 18:35:50|193097.2|193047.2|193116.9|193066.9|193117.7|193067.7|193095.9|193045.9|18
1724697360000|2024-08-26 18:36:00|193116.8|193066.8|193118.9|193068.9|193120.8|193070.8|193116.8|193066.8|12
1724697370000|2024-08-26 18:36:10|193120.9|193070.9|193120.1|193070.1|193121.2|193071.2|193116.1|193066.1|15
1724697380000|2024-08-26 18:36:20|193120.8|193070.8|193132.8|193082.8|193134.7|193084.7|193120.5|193070.5|6
1724697390000|2024-08-26 18:36:30|193174.7|193049.7|193174.2|193049.2|193175|193050|193173.5|193048.5|5
1724697400000|2024-08-26 18:36:40|193173.3|193048.3|193169.9|193044.9|193176.5|193051.5|193167.5|193042.5|13
1724697410000|2024-08-26 18:36:50|193169.4|193044.4|193172.4|193047.4|193173.5|193048.5|193164.9|193039.9|10
1724697420000|2024-08-26 18:37:00|193173.5|193048.5|193174.5|193049.5|193175.1|193050.1|193170.5|193045.5|6
1724697430000|2024-08-26 18:37:10|193176.3|193051.3|193176.7|193051.7|193177.4|193052.4|193176.3|193051.3|3
1724697440000|2024-08-26 18:37:20|193177.5|193052.5|193177.5|193052.5|193177.5|193052.5|193177.5|193052.5|1
1724697450000|2024-08-26 18:37:30|193179.7|193054.7|193169.3|193044.3|193179.9|193054.9|193169.3|193044.3|9
1724697460000|2024-08-26 18:37:40|193168.1|193043.1|193170|193045|193170|193045|193168.1|193043.1|3
1724697470000|2024-08-26 18:37:50|193168.7|193043.7|193167.1|193042.1|193168.7|193043.7|193167.1|193042.1|2
1724697480000|2024-08-26 18:38:00|193170.3|193045.3|193167.1|193042.1|193171.6|193046.6|193167.1|193042.1|5
1724697490000|2024-08-26 18:38:10|193169.7|193044.7|193163.2|193038.2|193169.7|193044.7|193163.2|193038.2|6
1724697500000|2024-08-26 18:38:20|193162|193037|193175.6|193050.6|193176.9|193051.9|193159.5|193034.5|10
1724697510000|2024-08-26 18:38:30|193176.2|193051.2|193209.6|193084.6|193219|193094|193176.2|193051.2|13
1724697520000|2024-08-26 18:38:40|193210.4|193085.4|193206.6|193081.6|193210.4|193085.4|193200.7|193075.7|11
1724697530000|2024-08-26 18:38:50|193262.5|193137.5|193285.7|193160.7|193288.6|193163.6|193262.5|193137.5|18
1724697540000|2024-08-26 18:39:00|193285|193160|193283|193158|193286.2|193161.2|193282.7|193157.7|7
1724697550000|2024-08-26 18:39:10|193284.4|193159.4|193291.7|193166.7|193293|193168|193283.9|193158.9|10
1724697560000|2024-08-26 18:39:20|193290.9|193165.9|193263|193138|193290.9|193165.9|193258.4|193133.4|12
1724697570000|2024-08-26 18:39:30|193261|193136|193262.8|193137.8|193262.8|193137.8|193260.4|193135.4|4
1724697580000|2024-08-26 18:39:40|193263.8|193138.8|193265.5|193140.5|193270.4|193145.4|193263.8|193138.8|9
1724697590000|2024-08-26 18:39:50|193264|193139|193265.5|193140.5|193268.8|193143.8|193264|193139|10
1724697600000|2024-08-26 18:40:00|193266.3|193141.3|193260.7|193135.7|193272.1|193147.1|193258.1|193133.1|13
1724697610000|2024-08-26 18:40:10|193259.6|193134.6|193217.5|193092.5|193260.2|193135.2|193217.1|193092.1|12
1724697620000|2024-08-26 18:40:20|193218.8|193093.8|193210.2|193085.2|193218.8|193093.8|193208.5|193083.5|20
1724697630000|2024-08-26 18:40:30|193211.3|193086.3|193211|193086|193224.6|193099.6|193209.4|193084.4|25
1724697640000|2024-08-26 18:40:40|193209.9|193084.9|193219.1|193094.1|193220|193095|193208.9|193083.9|25
1724697650000|2024-08-26 18:40:50|193219.6|193094.6|193216.9|193091.9|193219.6|193094.6|193216.7|193091.7|15
1724697660000|2024-08-26 18:41:00|193217.8|193092.8|193216.2|193091.2|193219.4|193094.4|193209.8|193084.8|19
1724697670000|2024-08-26 18:41:10|193217.2|193092.2|193221.8|193096.8|193224.4|193099.4|193217.2|193092.2|16
1724697680000|2024-08-26 18:41:20|193220.2|193095.2|193222.9|193097.9|193224|193099|193218.5|193093.5|22
1724697690000|2024-08-26 18:41:30|193222.7|193097.7|193222.4|193097.4|193222.7|193097.7|193218.8|193093.8|16
1724697700000|2024-08-26 18:41:40|193221.6|193096.6|193269.2|193144.2|193269.2|193144.2|193219.7|193094.7|23
1724697710000|2024-08-26 18:41:50|193270.6|193145.6|193261.5|193136.5|193272.5|193147.5|193261|193136|29
1724697720000|2024-08-26 18:42:00|193262.2|193137.2|193264.2|193139.2|193265.8|193140.8|193262.2|193137.2|13
1724697730000|2024-08-26 18:42:10|193264.5|193139.5|193261.8|193136.8|193265.3|193140.3|193252.7|193127.7|18
1724697740000|2024-08-26 18:42:20|193262.2|193137.2|193267|193142|193268.9|193143.9|193261.2|193136.2|9
1724697750000|2024-08-26 18:42:30|193266|193141|193280.2|193155.2|193280.9|193155.9|193265.8|193140.8|13
1724697760000|2024-08-26 18:42:40|193294.8|193169.8|193299.7|193174.7|193305.4|193180.4|193294.8|193169.8|24
1724697770000|2024-08-26 18:42:50|193303.4|193178.4|193258|193208|193303.4|193214.2|193256|193178.3|26
1724697780000|2024-08-26 18:43:00|193256.9|193206.9|193255.8|193205.8|193260.4|193210.4|193255|193205|18
1724697790000|2024-08-26 18:43:10|193255.5|193205.5|193256.5|193206.5|193257.5|193207.5|193253.3|193203.3|27
1724697800000|2024-08-26 18:43:20|193254|193204|193255.3|193205.3|193257.8|193207.8|193251.3|193201.3|15
1724697810000|2024-08-26 18:43:30|193256.7|193206.7|193253.6|193203.6|193256.7|193206.7|193249.4|193199.4|16
1724697820000|2024-08-26 18:43:40|193252.4|193202.4|193237.9|193187.9|193252.4|193202.4|193233.4|193183.4|23
1724697830000|2024-08-26 18:43:50|193241.5|193191.5|193240.6|193190.6|193243.2|193193.2|193236.3|193186.3|25
1724697840000|2024-08-26 18:44:00|193239.7|193189.7|193270.1|193145.1|193270.6|193189.7|193237.8|193141|16
1724697850000|2024-08-26 18:44:10|193269.2|193144.2|193272.2|193147.2|193273.8|193148.8|193267.8|193142.8|11
1724697860000|2024-08-26 18:44:20|193273.4|193148.4|193266.8|193141.8|193273.4|193148.4|193266|193141|13
1724697870000|2024-08-26 18:44:30|193265.5|193140.5|193269.6|193144.6|193270|193145|193265.5|193140.5|13
1724697880000|2024-08-26 18:44:40|193268.7|193143.7|193269.6|193144.6|193270.7|193145.7|193268.7|193143.7|7
1724697890000|2024-08-26 18:44:50|193270.4|193145.4|193270.7|193145.7|193273.6|193148.6|193269.9|193144.9|11
1724697900000|2024-08-26 18:45:00|193271.5|193146.5|193267.1|193142.1|193271.5|193146.5|193265.7|193140.7|9
1724697910000|2024-08-26 18:45:10|193267.8|193142.8|193265.5|193140.5|193275.6|193150.6|193265.5|193140.5|10
1724697920000|2024-08-26 18:45:20|193264.9|193139.9|193261.6|193136.6|193266|193141|193260.6|193135.6|9
1724697930000|2024-08-26 18:45:30|193262.1|193137.1|193201.2|193076.2|193262.1|193137.1|193199.7|193074.7|18
1724697940000|2024-08-26 18:45:40|193200.8|193075.8|193190.6|193065.6|193200.8|193075.8|193188.8|193063.8|16
1724697950000|2024-08-26 18:45:50|193191.5|193066.5|193197.4|193072.4|193199.4|193074.4|193182.9|193057.9|14
1724697960000|2024-08-26 18:46:00|193196.1|193071.1|193200.9|193075.9|193200.9|193109.8|193158.3|193071.1|9
1724697970000|2024-08-26 18:46:10|193230.1|193105.1|193232.2|193107.2|193235.2|193110.2|193224.1|193099.1|20
1724697980000|2024-08-26 18:46:20|193231.6|193106.6|193232.8|193107.8|193232.9|193107.9|193231.1|193106.1|11
1724697990000|2024-08-26 18:46:30|193231.7|193106.7|193231.8|193106.8|193234.1|193109.1|193230.6|193105.6|11
1724698000000|2024-08-26 18:46:40|193234.2|193109.2|193232.1|193107.1|193234.2|193109.2|193231.6|193106.6|8
1724698010000|2024-08-26 18:46:50|193235.4|193110.4|193231.3|193106.3|193235.4|193110.4|193230|193105|7
1724698020000|2024-08-26 18:47:00|193230.5|193105.5|193229.5|193104.5|193230.5|193105.5|193228.1|193103.1|12
1724698030000|2024-08-26 18:47:10|193237|193112|193233.3|193108.3|193237|193112|193232.6|193107.6|11
1724698040000|2024-08-26 18:47:20|193230.3|193105.3|193257.5|193132.5|193262.2|193137.2|193229.5|193104.5|16
1724698050000|2024-08-26 18:47:30|193258.4|193133.4|193255.1|193130.1|193260|193135|193251.1|193126.1|15
1724698060000|2024-08-26 18:47:40|193254.4|193129.4|193255.2|193130.2|193257.2|193132.2|193251.9|193126.9|21
1724698070000|2024-08-26 18:47:50|193256.2|193131.2|193259|193134|193259.4|193134.4|193253|193128|17
1724698080000|2024-08-26 18:48:00|193258.6|193133.6|193287.3|193162.3|193287.8|193162.8|193255.6|193130.6|22
1724698090000|2024-08-26 18:48:10|193287|193162|193278|193153|193287.4|193162.4|193278|193153|6
1724698100000|2024-08-26 18:48:20|193277.4|193152.4|193271|193146|193278.4|193153.4|193270.1|193145.1|9
1724698110000|2024-08-26 18:48:30|193269.8|193144.8|193270.2|193145.2|193271.2|193146.2|193269.5|193144.5|5
1724698120000|2024-08-26 18:48:40|193271|193146|193275.1|193150.1|193278.2|193153.2|193271|193146|5
1724698130000|2024-08-26 18:48:50|193274.5|193149.5|193274.9|193149.9|193275.3|193150.3|193271.9|193146.9|9
1724698140000|2024-08-26 18:49:00|193274.2|193149.2|193276.3|193151.3|193276.3|193151.3|193272.7|193147.7|8
1724698150000|2024-08-26 18:49:10|193277.3|193152.3|193279.2|193154.2|193279.3|193154.3|193277.3|193152.3|3
1724698160000|2024-08-26 18:49:20|193280.4|193155.4|193284.9|193159.9|193285.9|193160.9|193280.4|193155.4|5
1724698170000|2024-08-26 18:49:30|193283.7|193158.7|193283.8|193158.8|193283.9|193158.9|193281.1|193156.1|6
1724698180000|2024-08-26 18:49:40|193281.6|193156.6|193275|193150|193283.6|193158.6|193273.4|193148.4|8
1724698190000|2024-08-26 18:49:50|193275.1|193150.1|193281.3|193156.3|193281.4|193156.4|193275.1|193150.1|4
1724698200000|2024-08-26 18:50:00|193282.5|193157.5|193295.2|193170.2|193295.2|193170.2|193282.5|193157.5|4
1724698210000|2024-08-26 18:50:10|193296.7|193171.7|193297.4|193172.4|193297.4|193172.4|193296.7|193171.7|2
1724698220000|2024-08-26 18:50:20|193296.6|193171.6|193296|193171|193298.1|193173.1|193296|193171|4
1724698230000|2024-08-26 18:50:30|193295.4|193170.4|193295.9|193170.9|193298.3|193173.3|193295.3|193170.3|5
1724698240000|2024-08-26 18:50:40|193295.1|193170.1|193296.1|193171.1|193297.5|193172.5|193295.1|193170.1|4
1724698250000|2024-08-26 18:50:50|193297.8|193172.8|193296.9|193171.9|193300.8|193175.8|193296.9|193171.9|5
1724698260000|2024-08-26 18:51:00|193298.8|193173.8|193296.4|193171.4|193298.8|193173.8|193296.3|193171.3|5
1724698280000|2024-08-26 18:51:20|193295.7|193170.7|193341.2|193216.2|193341.2|193216.2|193295.7|193170.7|16
1724698290000|2024-08-26 18:51:30|193342.6|193217.6|193344.8|193219.8|193347.8|193222.8|193342.6|193217.6|9
1724698300000|2024-08-26 18:51:40|193342.5|193217.5|193376.6|193251.6|193379|193254|193342.3|193217.3|12
1724698310000|2024-08-26 18:51:50|193379|193254|193422.1|193297.1|193422.1|193297.1|193379|193254|17
1724698320000|2024-08-26 18:52:00|193423|193298|193452.4|193327.4|193452.5|193327.5|193419|193294|20
1724698330000|2024-08-26 18:52:10|193450.4|193325.4|193401.9|193276.9|193450.4|193325.4|193385.7|193260.7|28
1724698340000|2024-08-26 18:52:20|193402.7|193277.7|193389.3|193264.3|193402.7|193277.7|193387|193262|15
1724698350000|2024-08-26 18:52:30|193391.5|193266.5|193392.4|193267.4|193397.9|193272.9|193387.9|193262.9|10
1724698360000|2024-08-26 18:52:40|193393.1|193268.1|193405.7|193280.7|193406.4|193281.4|193392.2|193267.2|7
1724698370000|2024-08-26 18:52:50|193405|193280|193435.7|193310.7|193449.6|193324.6|193403.6|193278.6|21
1724698380000|2024-08-26 18:53:00|193426.1|193301.1|193435|193310|193436.7|193311.7|193424.5|193299.5|17
1724698390000|2024-08-26 18:53:10|193434.6|193309.6|193421.9|193296.9|193435.8|193310.8|193421.9|193296.9|15
1724698400000|2024-08-26 18:53:20|193423.5|193298.5|193413|193288|193425.2|193300.2|193411.1|193286.1|13
1724698410000|2024-08-26 18:53:30|193411.3|193286.3|193416.5|193291.5|193418.4|193293.4|193411.3|193286.3|10
1724698420000|2024-08-26 18:53:40|193416.2|193291.2|193415.6|193290.6|193416.2|193291.2|193413.6|193288.6|7
1724698430000|2024-08-26 18:53:50|193417.6|193292.6|193419.1|193294.1|193420.3|193295.3|193417.6|193292.6|6
1724698440000|2024-08-26 18:54:00|193418.4|193293.4|193422.8|193297.8|193422.8|193297.8|193417.5|193292.5|9
1724698450000|2024-08-26 18:54:10|193415.3|193290.3|193412.7|193287.7|193417.6|193292.6|193407.2|193282.2|14
1724698460000|2024-08-26 18:54:20|193411.3|193286.3|193411.6|193286.6|193414.9|193289.9|193411.3|193286.3|10
1724698470000|2024-08-26 18:54:30|193409.5|193284.5|193413.9|193288.9|193413.9|193288.9|193406.7|193281.7|5
1724698480000|2024-08-26 18:54:40|193413.1|193288.1|193388.5|193263.5|193413.1|193288.1|193388.3|193263.3|13
1724698490000|2024-08-26 18:54:50|193387.6|193262.6|193341.3|193216.3|193387.6|193262.6|193327.3|193202.3|21
1724698500000|2024-08-26 18:55:00|193338.5|193213.5|193333.7|193208.7|193340.1|193215.1|193326.3|193201.3|15
1724698510000|2024-08-26 18:55:10|193332.8|193207.8|193330.2|193205.2|193335.9|193210.9|193329.2|193204.2|8
1724698520000|2024-08-26 18:55:20|193329|193204|193315|193190|193329|193204|193308.4|193183.4|12
1724698530000|2024-08-26 18:55:30|193339|193214|193343.1|193218.1|193343.7|193218.7|193334.6|193209.6|13
1724698540000|2024-08-26 18:55:40|193342.1|193217.1|193342.4|193217.4|193343.7|193218.7|193337.1|193212.1|19
1724698550000|2024-08-26 18:55:50|193341.5|193216.5|193336.7|193211.7|193341.5|193216.5|193336.6|193211.6|14
1724698560000|2024-08-26 18:56:00|193338.2|193213.2|193302.5|193177.5|193343|193218|193302.5|193177.5|16
1724698570000|2024-08-26 18:56:10|193303.2|193178.2|193303.5|193178.5|193303.5|193178.5|193297.1|193172.1|20
1724698580000|2024-08-26 18:56:20|193302.7|193177.7|193303.4|193178.4|193304.9|193179.9|193302.2|193177.2|9
1724698590000|2024-08-26 18:56:30|193302.7|193177.7|193298.6|193173.6|193303.2|193178.2|193297.8|193172.8|17
1724698600000|2024-08-26 18:56:40|193299.5|193174.5|193298.7|193173.7|193301.5|193176.5|193298|193173|17
1724698610000|2024-08-26 18:56:50|193299.4|193174.4|193307.1|193182.1|193309.7|193184.7|193298.3|193173.3|11
1724698620000|2024-08-26 18:57:00|193306.2|193181.2|193306.4|193181.4|193310|193185|193306|193181|17
1724698630000|2024-08-26 18:57:10|193305.7|193180.7|193305.8|193180.8|193307.2|193182.2|193305.1|193180.1|13
1724698640000|2024-08-26 18:57:20|193305.1|193180.1|193305.1|193180.1|193306.8|193181.8|193305.1|193180.1|8
1724698650000|2024-08-26 18:57:30|193305.9|193180.9|193305.9|193180.9|193306.9|193181.9|193305.9|193180.9|7
1724698660000|2024-08-26 18:57:40|193306.8|193181.8|193311.3|193186.3|193316.2|193191.2|193300.1|193175.1|10
1724698670000|2024-08-26 18:57:50|193310.2|193185.2|193347|193222|193352.2|193227.2|193310.2|193185.2|16
1724698680000|2024-08-26 18:58:00|193347.9|193222.9|193352.3|193227.3|193352.6|193227.6|193347.9|193222.9|7
1724698690000|2024-08-26 18:58:10|193351.2|193226.2|193327|193202|193351.2|193226.2|193325.2|193200.2|8
1724698700000|2024-08-26 18:58:20|193328.9|193203.9|193335.2|193210.2|193335.2|193210.2|193328.1|193203.1|12
1724698710000|2024-08-26 18:58:30|193350.2|193225.2|193371.8|193246.8|193372.9|193247.9|193346|193221|23
1724698720000|2024-08-26 18:58:40|193372.7|193247.7|193371.3|193246.3|193378.7|193253.7|193363.4|193238.4|15
1724698730000|2024-08-26 18:58:50|193372|193247|193374.1|193249.1|193374.1|193249.1|193369|193244|15
1724698740000|2024-08-26 18:59:00|193370.1|193245.1|193336.1|193211.1|193370.1|193245.1|193334.7|193209.7|20
1724698750000|2024-08-26 18:59:10|193336.9|193211.9|193333.8|193208.8|193337.4|193212.4|193333.8|193208.8|11
1724698760000|2024-08-26 18:59:20|193337.2|193212.2|193327|193202|193337.4|193212.4|193321.6|193196.6|17
1724698770000|2024-08-26 18:59:30|193327.7|193202.7|193269|193219|193327.7|193229.9|193265.5|193192|22
1724698780000|2024-08-26 18:59:40|193267.5|193217.5|193235.1|193185.1|193275.5|193225.5|193232.5|193182.5|27
1724698790000|2024-08-26 18:59:50|193235.9|193185.9|193298.3|193173.3|193307|193189.8|193225.1|193173.3|27
1724698800000|2024-08-26 19:00:00|193297.1|193172.1|193294.9|193169.9|193302.9|193177.9|193291.2|193166.2|23
1724698810000|2024-08-26 19:00:10|193295.3|193170.3|193277.4|193152.4|193295.3|193170.3|193270.9|193145.9|18
1724698820000|2024-08-26 19:00:20|193277.6|193152.6|193270.3|193145.3|193277.6|193152.6|193270.2|193145.2|11
1724698830000|2024-08-26 19:00:30|193266.9|193141.9|193269|193144|193274|193149|193262.1|193137.1|17
1724698840000|2024-08-26 19:00:40|193269.6|193144.6|193271.3|193146.3|193271.3|193146.3|193269|193144|10
1724698850000|2024-08-26 19:00:50|193269.6|193144.6|193298.8|193173.8|193298.8|193173.8|193269.6|193144.6|8
1724698860000|2024-08-26 19:01:00|193299.4|193174.4|193294.6|193169.6|193300.1|193175.1|193293.8|193168.8|12
1724698870000|2024-08-26 19:01:10|193296.3|193171.3|193304.3|193179.3|193304.3|193179.3|193296.3|193171.3|8
1724698880000|2024-08-26 19:01:20|193305|193180|193303|193178|193305.8|193180.8|193301.6|193176.6|11
1724698890000|2024-08-26 19:01:30|193303.9|193178.9|193302.7|193177.7|193303.9|193178.9|193297.7|193172.7|11
1724698900000|2024-08-26 19:01:40|193301.7|193176.7|193341.6|193216.6|193341.6|193216.6|193301.7|193176.7|14
1724698910000|2024-08-26 19:01:50|193340.9|193215.9|193326.9|193201.9|193340.9|193215.9|193320.1|193195.1|15
1724698920000|2024-08-26 19:02:00|193325.7|193200.7|193329.4|193204.4|193330.6|193205.6|193321.3|193196.3|17
1724698930000|2024-08-26 19:02:10|193330.1|193205.1|193310.3|193185.3|193330.8|193205.8|193310.3|193185.3|12
1724698940000|2024-08-26 19:02:20|193309.6|193184.6|193308.5|193183.5|193309.6|193184.6|193306.7|193181.7|7
1724698950000|2024-08-26 19:02:30|193307.5|193182.5|193296|193171|193307.5|193182.5|193295.4|193170.4|12
1724698960000|2024-08-26 19:02:40|193295.3|193170.3|193290.7|193165.7|193296|193171|193289.3|193164.3|15
1724698970000|2024-08-26 19:02:50|193293.5|193168.5|193271.1|193146.1|193293.5|193168.5|193271.1|193146.1|10
1724698980000|2024-08-26 19:03:00|193270.9|193145.9|193280.7|193155.7|193280.7|193155.7|193270.5|193145.5|12
1724698990000|2024-08-26 19:03:10|193304.9|193179.9|193295.4|193170.4|193312.5|193187.5|193295.4|193170.4|8
1724699000000|2024-08-26 19:03:20|193296.6|193171.6|193295.2|193170.2|193296.9|193171.9|193293|193168|11
1724699010000|2024-08-26 19:03:30|193296.2|193171.2|193295.3|193170.3|193296.2|193171.2|193293.8|193168.8|9
1724699020000|2024-08-26 19:03:40|193294.5|193169.5|193288.6|193163.6|193294.5|193169.5|193286.7|193161.7|7
1724699030000|2024-08-26 19:03:50|193287.6|193162.6|193324.2|193199.2|193334.6|193209.6|193274|193149|17
1724699040000|2024-08-26 19:04:00|193325.1|193200.1|193334|193209|193338.3|193213.3|193324.3|193199.3|20
1724699050000|2024-08-26 19:04:10|193333.1|193208.1|193333.4|193208.4|193338.4|193213.4|193332.5|193207.5|10
1724699060000|2024-08-26 19:04:20|193332.5|193207.5|193342.8|193217.8|193343.8|193218.8|193330.9|193205.9|11
1724699070000|2024-08-26 19:04:30|193343.5|193218.5|193351|193226|193351|193226|193341.5|193216.5|11
1724699080000|2024-08-26 19:04:40|193350.2|193225.2|193348|193223|193350.2|193225.2|193342.7|193217.7|11
1724699090000|2024-08-26 19:04:50|193348.6|193223.6|193325|193200|193348.6|193223.6|193319.8|193194.8|16
1724699100000|2024-08-26 19:05:00|193325.7|193200.7|193275.9|193225.9|193325.7|193230.1|193274.7|193191|16
1724699110000|2024-08-26 19:05:10|193279.2|193229.2|193282.2|193232.2|193284.2|193234.2|193278.4|193228.4|11
1724699120000|2024-08-26 19:05:20|193281.4|193231.4|193283.1|193233.1|193283.1|193233.1|193277.4|193227.4|12
1724699130000|2024-08-26 19:05:30|193279.8|193229.8|193223.7|193173.7|193280.5|193230.5|193223.3|193173.3|18
1724699140000|2024-08-26 19:05:40|193224.1|193174.1|193224|193174|193225.9|193175.9|193220.5|193170.5|14
1724699150000|2024-08-26 19:05:50|193223.6|193173.6|193223|193173|193223.6|193173.6|193221.9|193171.9|5
1724699160000|2024-08-26 19:06:00|193221|193171|193187.5|193137.5|193221.6|193171.6|193185.7|193135.7|18
1724699170000|2024-08-26 19:06:10|193186.5|193136.5|193185|193135|193186.5|193136.5|193180.8|193130.8|15
1724699180000|2024-08-26 19:06:20|193183.9|193133.9|193190|193140|193198.7|193148.7|193181.7|193131.7|26
1724699190000|2024-08-26 19:06:30|193191|193141|193180.1|193130.1|193191|193141|193175.2|193125.2|27
1724699200000|2024-08-26 19:06:40|193181.3|193131.3|193180.4|193130.4|193181.3|193131.3|193178.1|193128.1|15
1724699210000|2024-08-26 19:06:50|193181.1|193131.1|193181.4|193131.4|193185.6|193135.6|193172.5|193122.5|15
1724699220000|2024-08-26 19:07:00|193182.1|193132.1|193183.9|193133.9|193185.1|193135.1|193182.1|193132.1|11
1724699230000|2024-08-26 19:07:10|193182.8|193132.8|193182.5|193132.5|193185.1|193135.1|193182.1|193132.1|8
1724699240000|2024-08-26 19:07:20|193181.4|193131.4|193185.6|193135.6|193190.2|193140.2|193181.4|193131.4|17
1724699250000|2024-08-26 19:07:30|193186.5|193136.5|193194.3|193069.3|193219.1|193136.5|193185|193064.5|14
1724699260000|2024-08-26 19:07:40|193194.7|193069.7|193194.4|193069.4|193206.1|193081.1|193189.4|193064.4|17
1724699270000|2024-08-26 19:07:50|193194.9|193069.9|193188|193138|193196.9|193138.5|193154.9|193067.9|33
1724699280000|2024-08-26 19:08:00|193188.3|193138.3|193206.2|193156.2|193206.8|193156.8|193188.3|193138.3|22
1724699290000|2024-08-26 19:08:10|193208|193158|193206|193156|193208|193158|193201.8|193151.8|5
1724699300000|2024-08-26 19:08:20|193204.9|193154.9|193193.5|193143.5|193205.4|193155.4|193191.4|193141.4|14
1724699310000|2024-08-26 19:08:30|193192.2|193142.2|193188.5|193138.5|193192.2|193142.2|193187|193137|15
1724699320000|2024-08-26 19:08:40|193189.3|193139.3|193190.3|193140.3|193191.3|193141.3|193188.4|193138.4|20
1724699330000|2024-08-26 19:08:50|193189.6|193139.6|193189.8|193139.8|193191.7|193141.7|193185.9|193135.9|26
1724699340000|2024-08-26 19:09:00|193187.3|193137.3|193189.4|193139.4|193190.5|193140.5|193184.3|193134.3|28
1724699350000|2024-08-26 19:09:10|193188.5|193138.5|193186.6|193136.6|193189.8|193139.8|193184.3|193134.3|31
1724699360000|2024-08-26 19:09:20|193185.9|193135.9|193189.1|193139.1|193189.5|193139.5|193183.8|193133.8|30
1724699370000|2024-08-26 19:09:30|193187|193137|193193.6|193143.6|193195.4|193145.4|193187|193137|19
1724699380000|2024-08-26 19:09:40|193192.9|193142.9|193193.7|193143.7|193198.1|193148.1|193192.6|193142.6|14
1724699390000|2024-08-26 19:09:50|193194.4|193144.4|193229.5|193179.5|193231.7|193181.7|193187.1|193137.1|19
1724699400000|2024-08-26 19:10:00|193230.5|193180.5|193241.1|193116.1|193241.9|193180.5|193214.2|193111.4|17
1724699410000|2024-08-26 19:10:10|193240.2|193115.2|193235.2|193110.2|193241.9|193116.9|193232.4|193107.4|25
1724699420000|2024-08-26 19:10:20|193244.9|193119.9|193250.4|193125.4|193252.8|193127.8|193239.4|193114.4|12
1724699430000|2024-08-26 19:10:30|193252.7|193127.7|193252.5|193127.5|193254.4|193129.4|193248.7|193123.7|15
1724699440000|2024-08-26 19:10:40|193250.2|193125.2|193252.6|193127.6|193253.5|193128.5|193249.9|193124.9|11
1724699450000|2024-08-26 19:10:50|193253.5|193128.5|193256.4|193131.4|193256.9|193131.9|193249.2|193124.2|10
1724699460000|2024-08-26 19:11:00|193257.4|193132.4|193243.6|193118.6|193257.4|193132.4|193238.2|193113.2|16
1724699470000|2024-08-26 19:11:10|193240.7|193115.7|193244|193119|193246.5|193121.5|193238.1|193113.1|13
1724699480000|2024-08-26 19:11:20|193244.4|193119.4|193232|193107|193246.4|193121.4|193232|193107|14
1724699490000|2024-08-26 19:11:30|193226.3|193101.3|193224.2|193099.2|193227.3|193102.3|193219.4|193094.4|29
1724699500000|2024-08-26 19:11:40|193223.8|193098.8|193185.1|193135.1|193228.9|193142.6|193181.8|193098.3|27
1724699510000|2024-08-26 19:11:50|193186.1|193136.1|193187|193137|193189.4|193139.4|193181.4|193131.4|32
1724699520000|2024-08-26 19:12:00|193185.5|193135.5|193187.1|193137.1|193190.1|193140.1|193183.9|193133.9|32
1724699530000|2024-08-26 19:12:10|193185.9|193135.9|193188.8|193138.8|193191.2|193141.2|193185.9|193135.9|27
1724699540000|2024-08-26 19:12:20|193188.2|193138.2|193189.5|193139.5|193191.1|193141.1|193185.7|193135.7|30
1724699550000|2024-08-26 19:12:30|193189|193139|193189.9|193139.9|193191.5|193141.5|193187.4|193137.4|29
1724699560000|2024-08-26 19:12:40|193188.6|193138.6|193189.4|193139.4|193191.4|193141.4|193184.2|193134.2|37
1724699570000|2024-08-26 19:12:50|193190.4|193140.4|193190.1|193140.1|193199.4|193149.4|193170.1|193120.1|36
1724699580000|2024-08-26 19:13:00|193190.4|193140.4|193189.9|193139.9|193191.1|193141.1|193189.5|193139.5|27
1724699590000|2024-08-26 19:13:10|193190.7|193140.7|193190.7|193140.7|193192.4|193142.4|193188.7|193138.7|33
1724699600000|2024-08-26 19:13:20|193195.6|193145.6|193194.2|193144.2|193195.6|193145.6|193192.7|193142.7|9
1724699610000|2024-08-26 19:13:30|193194.9|193144.9|193195.2|193145.2|193195.7|193145.7|193194.9|193144.9|4
1724699620000|2024-08-26 19:13:40|193199.7|193149.7|193197.2|193147.2|193199.7|193149.7|193195.9|193145.9|11
1724699630000|2024-08-26 19:13:50|193197.8|193147.8|193197.5|193147.5|193198.8|193148.8|193194|193144|13
1724699640000|2024-08-26 19:14:00|193198.3|193148.3|193198.5|193148.5|193200|193150|193196.7|193146.7|8
1724699650000|2024-08-26 19:14:10|193199.3|193149.3|193206.2|193156.2|193216.2|193166.2|193197.7|193147.7|20
1724699660000|2024-08-26 19:14:20|193207.5|193157.5|193219.4|193169.4|193219.5|193169.5|193207.5|193157.5|14
1724699670000|2024-08-26 19:14:30|193217.2|193167.2|193217.7|193167.7|193221|193171|193216.7|193166.7|11
1724699680000|2024-08-26 19:14:40|193218.7|193168.7|193216.8|193166.8|193220.5|193170.5|193216.8|193166.8|7
1724699690000|2024-08-26 19:14:50|193218.8|193168.8|193220.4|193170.4|193223.1|193173.1|193211.7|193161.7|11
1724699700000|2024-08-26 19:15:00|193219.6|193169.6|193161.9|193111.9|193220.3|193170.3|193159.8|193109.8|23
1724699710000|2024-08-26 19:15:10|193162.4|193112.4|193158.3|193108.3|193164.1|193114.1|193158.3|193108.3|14
1724699720000|2024-08-26 19:15:20|193201.5|193076.5|193198|193073|193203|193078|193196.2|193071.2|13
1724699730000|2024-08-26 19:15:30|193198.9|193073.9|193237.2|193112.2|193237.7|193112.7|193197.1|193072.1|14
1724699740000|2024-08-26 19:15:40|193234.2|193109.2|193235.4|193110.4|193239.3|193114.3|193234.2|193109.2|23
1724699750000|2024-08-26 19:15:50|193236.7|193111.7|193238.4|193113.4|193239|193114|193234.8|193109.8|29
1724699760000|2024-08-26 19:16:00|193237.2|193112.2|193235|193110|193237.3|193112.3|193233.5|193108.5|24
1724699770000|2024-08-26 19:16:10|193235.6|193110.6|193234.4|193109.4|193235.7|193110.7|193230.8|193105.8|32
1724699780000|2024-08-26 19:16:20|193233.4|193108.4|193236.6|193111.6|193238.8|193113.8|193213.6|193088.6|27
1724699790000|2024-08-26 19:16:30|193236.4|193111.4|193237.7|193112.7|193237.8|193112.8|193236.3|193111.3|15
1724699800000|2024-08-26 19:16:40|193236.9|193111.9|193272.5|193147.5|193272.9|193147.9|193236.4|193111.4|11
1724699810000|2024-08-26 19:16:50|193272.8|193147.8|193276|193151|193276|193151|193272.2|193147.2|21
1724699820000|2024-08-26 19:17:00|193273.9|193148.9|193273|193148|193275.9|193150.9|193272.9|193147.9|33
1724699830000|2024-08-26 19:17:10|193273.3|193148.3|193274.9|193149.9|193275.8|193150.8|193271.8|193146.8|33
1724699840000|2024-08-26 19:17:20|193275.8|193150.8|193273.7|193148.7|193276.3|193151.3|193272.4|193147.4|34
1724699850000|2024-08-26 19:17:30|193272.5|193147.5|193235.8|193185.8|193275.2|193185.8|193234.9|193147.2|30
1724699860000|2024-08-26 19:17:40|193236|193186|193234.8|193184.8|193236.9|193186.9|193232.3|193182.3|31
1724699870000|2024-08-26 19:17:50|193235|193185|193234.8|193184.8|193236.2|193186.2|193234.7|193184.7|24
1724699880000|2024-08-26 19:18:00|193236|193186|193241.5|193191.5|193243.5|193193.5|193235.3|193185.3|19
1724699890000|2024-08-26 19:18:10|193242.4|193192.4|193240.1|193190.1|193242.9|193192.9|193239.1|193189.1|10
1724699900000|2024-08-26 19:18:20|193238.7|193188.7|193239.3|193189.3|193241.9|193191.9|193237.5|193187.5|15
1724699910000|2024-08-26 19:18:30|193238.3|193188.3|193240.9|193190.9|193242.6|193192.6|193238.3|193188.3|18
1724699920000|2024-08-26 19:18:40|193240.3|193190.3|193240.2|193190.2|193242.7|193192.7|193239.3|193189.3|9
1724699930000|2024-08-26 19:18:50|193239.3|193189.3|193210.7|193160.7|193242.7|193192.7|193207|193157|12
1724699940000|2024-08-26 19:19:00|193211.3|193161.3|193227.4|193177.4|193234.6|193184.6|193210.6|193160.6|20
1724699950000|2024-08-26 19:19:10|193226.8|193176.8|193234.6|193184.6|193238.6|193188.6|193217.2|193167.2|17
1724699960000|2024-08-26 19:19:20|193235.1|193185.1|193239.1|193189.1|193239.9|193189.9|193235.1|193185.1|11
1724699970000|2024-08-26 19:19:30|193239.8|193189.8|193266.5|193216.5|193267.5|193217.5|193238.7|193188.7|10
1724699980000|2024-08-26 19:19:40|193267.4|193217.4|193265.5|193215.5|193267.6|193217.6|193262.8|193212.8|17
1724699990000|2024-08-26 19:19:50|193262.6|193212.6|193265.6|193215.6|193266.8|193216.8|193262.6|193212.6|11
1724700000000|2024-08-26 19:20:00|193266.7|193216.7|193264|193214|193267|193217|193263.6|193213.6|11
1724700010000|2024-08-26 19:20:10|193263.9|193213.9|193235.2|193185.2|193263.9|193213.9|193233.6|193183.6|17
1724700020000|2024-08-26 19:20:20|193237.1|193187.1|193256.6|193206.6|193257.6|193207.6|193233.2|193183.2|17
1724700030000|2024-08-26 19:20:30|193255.6|193205.6|193259.8|193209.8|193262.6|193212.6|193250.4|193200.4|12
1724700040000|2024-08-26 19:20:40|193259.2|193209.2|193259.3|193209.3|193260.1|193210.1|193254.9|193204.9|14
1724700050000|2024-08-26 19:20:50|193258.3|193208.3|193247.9|193197.9|193258.6|193208.6|193245.1|193195.1|12
1724700060000|2024-08-26 19:21:00|193244.7|193194.7|193251.4|193201.4|193251.4|193201.4|193242.6|193192.6|13
1724700070000|2024-08-26 19:21:10|193250.6|193200.6|193251.6|193201.6|193251.9|193201.9|193248.4|193198.4|4
1724700080000|2024-08-26 19:21:20|193248.7|193198.7|193249.6|193199.6|193251.7|193201.7|193248.7|193198.7|5
1724700090000|2024-08-26 19:21:30|193245.1|193195.1|193342.3|193217.3|193344|193223.9|193245.1|193188.7|15
1724700100000|2024-08-26 19:21:40|193348.4|193223.4|193356.1|193231.1|193360|193235|193348.4|193223.4|13
1724700110000|2024-08-26 19:21:50|193355.2|193230.2|193360.1|193235.1|193360.1|193235.1|193349.6|193224.6|8
1724700120000|2024-08-26 19:22:00|193360.7|193235.7|193361.8|193236.8|193361.8|193236.8|193360.7|193235.7|2
1724700130000|2024-08-26 19:22:10|193360.1|193235.1|193361.7|193236.7|193361.7|193236.7|193353|193228|12
1724700140000|2024-08-26 19:22:20|193363.1|193238.1|193378.6|193253.6|193394.8|193269.8|193360.5|193235.5|12
1724700150000|2024-08-26 19:22:30|193379.4|193254.4|193377.5|193252.5|193379.4|193254.4|193372.8|193247.8|14
1724700160000|2024-08-26 19:22:40|193378.4|193253.4|193378.5|193253.5|193378.7|193253.7|193374.1|193249.1|13
1724700170000|2024-08-26 19:22:50|193376.7|193251.7|193367.7|193242.7|193378.6|193253.6|193363.5|193238.5|15
1724700180000|2024-08-26 19:23:00|193368.2|193243.2|193387.1|193262.1|193389.4|193264.4|193365.1|193240.1|14
1724700190000|2024-08-26 19:23:10|193383.4|193258.4|193378.3|193253.3|193387.3|193262.3|193377|193252|22
1724700200000|2024-08-26 19:23:20|193379.2|193254.2|193380.9|193255.9|193381.3|193256.3|193376.7|193251.7|9
1724700210000|2024-08-26 19:23:30|193378.6|193253.6|193381.3|193256.3|193381.6|193256.6|193377.9|193252.9|18
1724700220000|2024-08-26 19:23:40|193380.7|193255.7|193330|193280|193380.7|193290.9|193325.5|193250|18
1724700230000|2024-08-26 19:23:50|193330.2|193280.2|193332.3|193282.3|193333.2|193283.2|193325.4|193275.4|6
1724700240000|2024-08-26 19:24:00|193331.1|193281.1|193331.4|193281.4|193331.4|193281.4|193327.9|193277.9|5
1724700250000|2024-08-26 19:24:10|193330.3|193280.3|193324|193274|193332.7|193282.7|193321.8|193271.8|13
1724700260000|2024-08-26 19:24:20|193325.4|193275.4|193336.2|193286.2|193338.2|193288.2|193325.4|193275.4|7
1724700270000|2024-08-26 19:24:30|193337.2|193287.2|193329.5|193279.5|193337.2|193287.2|193327.4|193277.4|5
1724700280000|2024-08-26 19:24:40|193323.3|193273.3|193328.2|193278.2|193329.8|193279.8|193320.8|193270.8|7
1724700290000|2024-08-26 19:24:50|193324.2|193274.2|193320.3|193270.3|193324.2|193274.2|193315.9|193265.9|13
1724700300000|2024-08-26 19:25:00|193303.3|193253.3|193300.9|193250.9|193309.9|193259.9|193297.8|193247.8|18
1724700310000|2024-08-26 19:25:10|193299.9|193249.9|193309.5|193259.5|193310.7|193260.7|193293.4|193243.4|15
1724700320000|2024-08-26 19:25:20|193307.6|193257.6|193301.7|193251.7|193307.6|193257.6|193301.7|193251.7|10
1724700330000|2024-08-26 19:25:30|193299.4|193249.4|193287|193237|193304.4|193254.4|193284|193234|16
1724700340000|2024-08-26 19:25:40|193286.2|193236.2|193273.4|193223.4|193287|193237|193273.4|193223.4|10
1724700350000|2024-08-26 19:25:50|193271.6|193221.6|193252.4|193202.4|193280|193230|193252.4|193202.4|19
1724700360000|2024-08-26 19:26:00|193253|193203|193251.2|193201.2|193253|193203|193250.5|193200.5|4
1724700370000|2024-08-26 19:26:10|193249.4|193199.4|193249.1|193199.1|193250.7|193200.7|193248.6|193198.6|6
1724700380000|2024-08-26 19:26:20|193247.7|193197.7|193246.2|193196.2|193249.7|193199.7|193246.2|193196.2|6
1724700390000|2024-08-26 19:26:30|193248.3|193198.3|193250.8|193200.8|193262|193212|193246.5|193196.5|13
1724700400000|2024-08-26 19:26:40|193249.8|193199.8|193251.6|193201.6|193254.2|193204.2|193249.8|193199.8|5
1724700410000|2024-08-26 19:26:50|193251.2|193201.2|193249.7|193199.7|193251.2|193201.2|193248.9|193198.9|4
1724700420000|2024-08-26 19:27:00|193249|193199|193282.9|193157.9|193289.4|193219.1|193236|193156.3|17
1724700430000|2024-08-26 19:27:10|193295.8|193170.8|193295.4|193170.4|193297.3|193172.3|193295.4|193170.4|6
1724700440000|2024-08-26 19:27:20|193295|193170|193291.3|193166.3|193295|193170|193288.6|193163.6|5
1724700450000|2024-08-26 19:27:30|193292.4|193167.4|193255.3|193205.3|193295.2|193205.3|193254.8|193166.1|11
1724700460000|2024-08-26 19:27:40|193260.2|193210.2|193266.4|193216.4|193266.4|193216.4|193260.2|193210.2|9
1724700470000|2024-08-26 19:27:50|193267.3|193217.3|193263.4|193213.4|193267.3|193217.3|193263.1|193213.1|4
1724700480000|2024-08-26 19:28:00|193262.6|193212.6|193261.5|193211.5|193267.7|193217.7|193258.5|193208.5|13
1724700490000|2024-08-26 19:28:10|193260.7|193210.7|193283.3|193233.3|193283.3|193233.3|193259.2|193209.2|9
1724700500000|2024-08-26 19:28:20|193282.5|193232.5|193285.5|193235.5|193289.3|193239.3|193282.5|193232.5|12
1724700510000|2024-08-26 19:28:30|193282.7|193232.7|193324.6|193199.6|193326.8|193236|193282.7|193199.6|8
1724700520000|2024-08-26 19:28:40|193327.4|193202.4|193323.2|193273.2|193355.1|193273.8|193315.8|193202.4|19
1724700530000|2024-08-26 19:28:50|193322.7|193272.7|193323.3|193273.3|193329|193279|193322.7|193272.7|5
1724700540000|2024-08-26 19:29:00|193321.3|193271.3|193341.9|193216.9|193342.3|193271.3|193321.3|193214.1|17
1724700550000|2024-08-26 19:29:10|193342.7|193217.7|193343.5|193218.5|193344.4|193219.4|193341.8|193216.8|6
1724700560000|2024-08-26 19:29:20|193342.2|193217.2|193343.9|193218.9|193345.7|193220.7|193342.2|193217.2|9
1724700570000|2024-08-26 19:29:30|193342.2|193217.2|193344.1|193219.1|193344.1|193219.1|193340.7|193215.7|4
1724700580000|2024-08-26 19:29:40|193343.1|193218.1|193343.5|193218.5|193344.1|193219.1|193340.7|193215.7|5
1724700590000|2024-08-26 19:29:50|193342.9|193217.9|193342.6|193217.6|193342.9|193217.9|193339.2|193214.2|6
1724700600000|2024-08-26 19:30:00|193305.3|193255.3|193310.2|193260.2|193310.7|193260.7|193300.1|193250.1|19
1724700610000|2024-08-26 19:30:10|193309.9|193259.9|193299.1|193249.1|193325.1|193275.1|193294.2|193244.2|18
1724700620000|2024-08-26 19:30:20|193298.7|193248.7|193299.1|193249.1|193299.8|193249.8|193297.6|193247.6|7
1724700630000|2024-08-26 19:30:30|193299.8|193249.8|193245.7|193195.7|193299.8|193249.8|193240.9|193190.9|8
1724700640000|2024-08-26 19:30:40|193246.5|193196.5|193250.1|193200.1|193251.6|193201.6|193241.6|193191.6|20
1724700650000|2024-08-26 19:30:50|193249.2|193199.2|193245.3|193195.3|193250|193200|193236|193186|13
1724700660000|2024-08-26 19:31:00|193242|193192|193235.5|193185.5|193245|193195|193235.5|193185.5|18
1724700670000|2024-08-26 19:31:10|193237.8|193187.8|193252|193202|193252|193202|193237.8|193187.8|15
1724700680000|2024-08-26 19:31:20|193251|193201|193249.6|193199.6|193251.1|193201.1|193247.3|193197.3|6
1724700690000|2024-08-26 19:31:30|193250.8|193200.8|193249.3|193199.3|193251.8|193201.8|193244.8|193194.8|9
1724700700000|2024-08-26 19:31:40|193248.3|193198.3|193253.7|193203.7|193254.4|193204.4|193247.6|193197.6|12
1724700710000|2024-08-26 19:31:50|193249.1|193199.1|193248.5|193198.5|193251.1|193201.1|193248.5|193198.5|6
1724700720000|2024-08-26 19:32:00|193248|193198|193247.7|193197.7|193248|193198|193244.7|193194.7|3
1724700730000|2024-08-26 19:32:10|193247.4|193197.4|193247.9|193197.9|193247.9|193197.9|193247.4|193197.4|2
1724700740000|2024-08-26 19:32:20|193247.5|193197.5|193247.3|193197.3|193247.5|193197.5|193244.3|193194.3|14
1724700750000|2024-08-26 19:32:30|193248.2|193198.2|193254.5|193204.5|193254.5|193204.5|193246.5|193196.5|11
1724700760000|2024-08-26 19:32:40|193253.2|193203.2|193158.9|193108.9|193253.2|193203.2|193155.2|193105.2|19
1724700770000|2024-08-26 19:32:50|193156.9|193106.9|193157|193107|193157.1|193107.1|193152.6|193102.6|17
1724700780000|2024-08-26 19:33:00|193154.5|193104.5|193139.6|193089.6|193156.9|193106.9|193138.4|193088.4|19
1724700790000|2024-08-26 19:33:10|193138.6|193088.6|193095.6|193045.6|193140.3|193090.3|193086.5|193036.5|19
1724700800000|2024-08-26 19:33:20|193097|193047|193092.7|193042.7|193109.3|193059.3|193089.1|193039.1|13
1724700810000|2024-08-26 19:33:30|193093.6|193043.6|193081.6|193031.6|193093.6|193043.6|193081.6|193031.6|13
1724700820000|2024-08-26 19:33:40|193082.5|193032.5|193059.5|193009.5|193082.5|193032.5|193059|193009|27
1724700830000|2024-08-26 19:33:50|193060.9|193010.9|193053.4|193003.4|193064.3|193014.3|193051|193001|14
1724700840000|2024-08-26 19:34:00|193054.2|193004.2|193056.8|193006.8|193060.7|193010.7|193046.7|192996.7|18
1724700850000|2024-08-26 19:34:10|193055.7|193005.7|193059.5|193009.5|193066.5|193016.5|193045.1|192995.1|16
1724700860000|2024-08-26 19:34:20|193057.4|193007.4|193085.4|193035.4|193124|193036.7|193056.9|192995.7|19
1724700870000|2024-08-26 19:34:30|193086.2|193036.2|193119.2|192994.2|193149.3|193059|193071.5|192988.5|19
1724700880000|2024-08-26 19:34:40|193120.3|192995.3|193105.2|192980.2|193124.6|192999.6|193102.2|192977.2|6
1724700890000|2024-08-26 19:34:50|193104.5|192979.5|193196.5|193071.5|193197.2|193072.2|193090.5|192979.5|24
1724700900000|2024-08-26 19:35:00|193196|193071|193213.9|193088.9|193224.7|193099.7|193192.5|193067.5|26
1724700910000|2024-08-26 19:35:10|193212.8|193087.8|193214.3|193089.3|193224.6|193099.6|193212.8|193087.8|17
1724700920000|2024-08-26 19:35:20|193213.1|193088.1|193210.3|193085.3|193213.7|193088.7|193207.6|193082.6|12
1724700930000|2024-08-26 19:35:30|193211.3|193086.3|193207.5|193082.5|193211.3|193086.3|193207.3|193082.3|7
1724700940000|2024-08-26 19:35:40|193209.3|193084.3|193174.7|193124.7|193217.4|193125.7|193174.7|193084.3|8
1724700950000|2024-08-26 19:35:50|193174.2|193124.2|193245.1|193195.1|193245.5|193195.5|193173.6|193123.6|18
1724700960000|2024-08-26 19:36:00|193244.3|193194.3|193233.7|193183.7|193244.3|193194.3|193231.4|193181.4|14
1724700970000|2024-08-26 19:36:10|193233.3|193183.3|193232.4|193182.4|193233.3|193183.3|193232.4|193182.4|2
1724700980000|2024-08-26 19:36:20|193232|193182|193275.9|193150.9|193275.9|193182|193232|193150.9|2
1724700990000|2024-08-26 19:36:30|193275.1|193150.1|193279.4|193154.4|193285.1|193160.1|193272.9|193147.9|12
1724701000000|2024-08-26 19:36:40|193280.9|193155.9|193246.1|193196.1|193280.9|193201.1|193239|193153.1|15
1724701010000|2024-08-26 19:36:50|193243.9|193193.9|193253.8|193203.8|193253.8|193203.8|193241.9|193191.9|8
1724701020000|2024-08-26 19:37:00|193251.7|193201.7|193248.5|193198.5|193255|193205|193247.6|193197.6|13
1724701030000|2024-08-26 19:37:10|193248.1|193198.1|193253.8|193203.8|193254.1|193204.1|193246|193196|8
1724701040000|2024-08-26 19:37:20|193251.5|193201.5|193255.4|193205.4|193256.5|193206.5|193251.5|193201.5|10
1724701050000|2024-08-26 19:37:30|193254.5|193204.5|193257.8|193207.8|193257.8|193207.8|193252.5|193202.5|7
1724701060000|2024-08-26 19:37:40|193257.6|193207.6|193256.9|193206.9|193257.6|193207.6|193255.7|193205.7|7
1724701070000|2024-08-26 19:37:50|193256.3|193206.3|193238.5|193188.5|193256.3|193206.3|193234.3|193184.3|16
1724701080000|2024-08-26 19:38:00|193239.4|193189.4|193257.3|193207.3|193257.3|193207.3|193239.4|193189.4|10
1724701090000|2024-08-26 19:38:10|193258.1|193208.1|193257.2|193207.2|193260|193210|193255.9|193205.9|8
1724701100000|2024-08-26 19:38:20|193258.2|193208.2|193256.6|193206.6|193259.2|193209.2|193255.9|193205.9|8
1724701110000|2024-08-26 19:38:30|193257.3|193207.3|193256.3|193206.3|193257.5|193207.5|193255.5|193205.5|5
1724701120000|2024-08-26 19:38:40|193253.2|193203.2|193258.5|193208.5|193260.4|193210.4|193251.5|193201.5|8
1724701130000|2024-08-26 19:38:50|193259.2|193209.2|193260.7|193210.7|193260.7|193210.7|193255.8|193205.8|5
1724701140000|2024-08-26 19:39:00|193261.1|193211.1|193263|193213|193263|193213|193261.1|193211.1|2
1724701160000|2024-08-26 19:39:20|193258.7|193208.7|193240.5|193190.5|193259.8|193209.8|193240.5|193190.5|9
1724701170000|2024-08-26 19:39:30|193239.7|193189.7|193233|193183|193239.7|193189.7|193233|193183|8
1724701180000|2024-08-26 19:39:40|193233.1|193183.1|193236.6|193186.6|193238.3|193188.3|193232.5|193182.5|9
1724701190000|2024-08-26 19:39:50|193235.4|193185.4|193235.7|193185.7|193238.4|193188.4|193234.1|193184.1|10
1724701200000|2024-08-26 19:40:00|193233.7|193183.7|193235.3|193185.3|193235.5|193185.5|193233.7|193183.7|4
1724701210000|2024-08-26 19:40:10|193232.8|193182.8|193234.8|193184.8|193234.8|193184.8|193232.8|193182.8|2
1724701220000|2024-08-26 19:40:20|193235.7|193185.7|193235.2|193185.2|193235.7|193185.7|193233.1|193183.1|6
1724701230000|2024-08-26 19:40:30|193233.1|193183.1|193233|193183|193235.1|193185.1|193233|193183|5
1724701240000|2024-08-26 19:40:40|193235|193185|193255.8|193205.8|193263.9|193213.9|193232.5|193182.5|16
1724701250000|2024-08-26 19:40:50|193254.9|193204.9|193256.9|193206.9|193262.4|193212.4|193246.3|193196.3|16
1724701260000|2024-08-26 19:41:00|193256.2|193206.2|193300.8|193175.8|193300.8|193209.4|193254.8|193170.5|11
1724701270000|2024-08-26 19:41:10|193297.3|193172.3|193296|193171|193298.6|193173.6|193295.1|193170.1|8
1724701280000|2024-08-26 19:41:20|193306.6|193181.6|193300.9|193175.9|193306.6|193181.6|193295.7|193170.7|11
1724701290000|2024-08-26 19:41:30|193296|193171|193294.8|193169.8|193300.6|193175.6|193292.7|193167.7|8
1724701300000|2024-08-26 19:41:40|193296.5|193171.5|193295.2|193170.2|193296.5|193171.5|193295.2|193170.2|2
1724701310000|2024-08-26 19:41:50|193294|193169|193287.5|193162.5|193294|193169|193286.3|193161.3|8
1724701320000|2024-08-26 19:42:00|193285.3|193160.3|193204.4|193154.4|193287.5|193168|193198.2|193148.2|22
1724701330000|2024-08-26 19:42:10|193207.7|193157.7|193203.9|193153.9|193207.7|193157.7|193200.3|193150.3|21
1724701340000|2024-08-26 19:42:20|193200.6|193150.6|193201.5|193151.5|193205.8|193155.8|193200.6|193150.6|13
1724701350000|2024-08-26 19:42:30|193202.2|193152.2|193217.4|193167.4|193217.4|193167.4|193202.2|193152.2|10
1724701360000|2024-08-26 19:42:40|193218.5|193168.5|193241.9|193191.9|193246.9|193196.9|193212.7|193162.7|19
1724701370000|2024-08-26 19:42:50|193242.9|193192.9|193241|193191|193242.9|193192.9|193240.1|193190.1|4
1724701380000|2024-08-26 19:43:00|193240.1|193190.1|193244.6|193194.6|193245.6|193195.6|193239.9|193189.9|7
1724701390000|2024-08-26 19:43:10|193241.9|193191.9|193230.2|193180.2|193243.6|193193.6|193227.2|193177.2|5
1724701400000|2024-08-26 19:43:20|193229.1|193179.1|193195.2|193145.2|193229.1|193179.1|193194.4|193144.4|13
1724701410000|2024-08-26 19:43:30|193194|193144|193195|193145|193196|193146|193183.7|193133.7|13
1724701420000|2024-08-26 19:43:40|193194|193144|193198.4|193148.4|193198.4|193148.4|193194|193144|12
1724701430000|2024-08-26 19:43:50|193197|193147|193187.1|193137.1|193198.4|193148.4|193183.9|193133.9|13
1724701440000|2024-08-26 19:44:00|193186|193136|193185|193135|193187.1|193137.1|193183.4|193133.4|7
1724701450000|2024-08-26 19:44:10|193186.7|193136.7|193199.3|193149.3|193200.9|193150.9|193186.7|193136.7|12
1724701460000|2024-08-26 19:44:20|193200.5|193150.5|193201.9|193151.9|193212.7|193162.7|193198.7|193148.7|14
1724701470000|2024-08-26 19:44:30|193203.3|193153.3|193213|193163|193213|193163|193203.3|193153.3|9
1724701480000|2024-08-26 19:44:40|193212.8|193162.8|193235.7|193185.7|193237.9|193187.9|193211.1|193161.1|14
1724701490000|2024-08-26 19:44:50|193236.2|193186.2|193229.6|193179.6|193237.5|193187.5|193226.9|193176.9|16
1724701500000|2024-08-26 19:45:00|193227.8|193177.8|193256.6|193206.6|193257.5|193207.5|193227.8|193177.8|10
1724701510000|2024-08-26 19:45:10|193254.2|193204.2|193252.4|193202.4|193257.1|193207.1|193251.8|193201.8|13
1724701520000|2024-08-26 19:45:20|193249.1|193199.1|193251.3|193201.3|193253.2|193203.2|193245.2|193195.2|10
1724701530000|2024-08-26 19:45:30|193249.8|193199.8|193266.9|193216.9|193266.9|193216.9|193246.8|193196.8|16
1724701540000|2024-08-26 19:45:40|193273.4|193223.4|193272.3|193222.3|193274|193224|193271.2|193221.2|12
1724701550000|2024-08-26 19:45:50|193273|193223|193271.6|193221.6|193273|193223|193271.4|193221.4|12
1724701560000|2024-08-26 19:46:00|193272.5|193222.5|193266.7|193216.7|193272.5|193222.5|193264.4|193214.4|15
1724701570000|2024-08-26 19:46:10|193268.2|193218.2|193272.3|193222.3|193272.9|193222.9|193268.2|193218.2|5
1724701580000|2024-08-26 19:46:20|193271.3|193221.3|193265.5|193215.5|193277.9|193227.9|193263.6|193213.6|20
1724701590000|2024-08-26 19:46:30|193264.7|193214.7|193269.9|193219.9|193273.6|193223.6|193264.7|193214.7|14
1724701600000|2024-08-26 19:46:40|193270.7|193220.7|193270.6|193220.6|193271.8|193221.8|193270.6|193220.6|4
1724701610000|2024-08-26 19:46:50|193270|193220|193267.4|193217.4|193270|193220|193265.7|193215.7|15
1724701620000|2024-08-26 19:47:00|193266.5|193216.5|193267.4|193217.4|193267.4|193217.4|193266.5|193216.5|4
1724701630000|2024-08-26 19:47:10|193268.4|193218.4|193269.7|193219.7|193271.6|193221.6|193267.8|193217.8|6
1724701640000|2024-08-26 19:47:20|193267.1|193217.1|193265.5|193215.5|193269.5|193219.5|193263.1|193213.1|6
1724701650000|2024-08-26 19:47:30|193266.7|193216.7|193265.9|193215.9|193266.7|193216.7|193265.9|193215.9|2
1724701660000|2024-08-26 19:47:40|193267|193217|193266.5|193216.5|193268.2|193218.2|193266.5|193216.5|9
1724701670000|2024-08-26 19:47:50|193265.8|193215.8|193264|193214|193265.8|193215.8|193259.4|193209.4|9
1724701680000|2024-08-26 19:48:00|193263.5|193213.5|193264.6|193214.6|193265.3|193215.3|193261.7|193211.7|10
1724701690000|2024-08-26 19:48:10|193265.9|193215.9|193265.7|193215.7|193270.9|193220.9|193265.6|193215.6|9
1724701700000|2024-08-26 19:48:20|193267|193217|193253.8|193203.8|193267.1|193217.1|193253.8|193203.8|4
1724701710000|2024-08-26 19:48:30|193254|193204|193252.2|193202.2|193254|193204|193251.4|193201.4|3
1724701720000|2024-08-26 19:48:40|193252.9|193202.9|193250|193200|193253.3|193203.3|193249.2|193199.2|7
1724701730000|2024-08-26 19:48:50|193250.5|193200.5|193270.1|193220.1|193270.1|193220.1|193247.6|193197.6|7
1724701740000|2024-08-26 19:49:00|193271.8|193221.8|193272.1|193222.1|193272.6|193222.6|193269.9|193219.9|10
1724701750000|2024-08-26 19:49:10|193272.8|193222.8|193267.2|193217.2|193272.8|193222.8|193265.5|193215.5|9
1724701760000|2024-08-26 19:49:20|193268.1|193218.1|193264.1|193214.1|193268.8|193218.8|193263.2|193213.2|8
1724701770000|2024-08-26 19:49:30|193265.6|193215.6|193263.9|193213.9|193265.6|193215.6|193263.5|193213.5|7
1724701780000|2024-08-26 19:49:40|193266.7|193216.7|193275|193225|193276.6|193226.6|193266.7|193216.7|9
1724701790000|2024-08-26 19:49:50|193274|193224|193273.3|193223.3|193281.8|193231.8|193264.8|193214.8|21
1724701800000|2024-08-26 19:50:00|193271.9|193221.9|193272.2|193222.2|193276.5|193226.5|193239.4|193189.4|20
1724701810000|2024-08-26 19:50:10|193273.3|193223.3|193282.7|193232.7|193284.5|193234.5|193268.1|193218.1|15
1724701820000|2024-08-26 19:50:20|193279.1|193229.1|193279.2|193229.2|193282.7|193232.7|193278.6|193228.6|8
1724701830000|2024-08-26 19:50:30|193279.9|193229.9|193283.4|193233.4|193283.9|193233.9|193279.9|193229.9|6
1724701840000|2024-08-26 19:50:40|193257|193207|193243|193193|193262.2|193212.2|193243|193193|25
1724701850000|2024-08-26 19:50:50|193243.1|193193.1|193286.6|193236.6|193286.6|193236.6|193243.1|193193.1|19
1724701860000|2024-08-26 19:51:00|193284|193234|193285.9|193235.9|193286.8|193236.8|193284|193234|5
1724701870000|2024-08-26 19:51:10|193284.9|193234.9|193373.4|193323.4|193373.6|193323.6|193284.9|193234.9|18
1724701880000|2024-08-26 19:51:20|193372.7|193322.7|193421.2|193296.2|193425.3|193333.7|193372.4|193296.2|12
1724701890000|2024-08-26 19:51:30|193422.4|193297.4|193426.8|193301.8|193431|193306|193420.4|193295.4|16
1724701900000|2024-08-26 19:51:40|193423.1|193298.1|193424.6|193299.6|193428.2|193303.2|193423.1|193298.1|10
1724701910000|2024-08-26 19:51:50|193425.3|193300.3|193428.6|193303.6|193433.9|193308.9|193425.3|193300.3|6
1724701920000|2024-08-26 19:52:00|193428.5|193303.5|193518.3|193393.3|193525.1|193400.1|193427.2|193302.2|4
1724701930000|2024-08-26 19:52:10|193513.7|193388.7|193515.5|193465.5|193534.1|193465.5|193493|193388.7|31
1724701940000|2024-08-26 19:52:20|193517.4|193467.4|193520|193470|193530.8|193480.8|193514.8|193464.8|24
1724701950000|2024-08-26 19:52:30|193519.4|193469.4|193508.1|193458.1|193523.2|193473.2|193508.1|193458.1|18
1724701960000|2024-08-26 19:52:40|193506.6|193456.6|193491|193441|193506.6|193456.6|193491|193441|19
1724701970000|2024-08-26 19:52:50|193489.1|193439.1|193485|193360|193499.1|193439.1|193440.9|193360|24
1724701980000|2024-08-26 19:53:00|193480.7|193355.7|193511.3|193386.3|193513.5|193405.1|193455.1|193352.5|23
1724701990000|2024-08-26 19:53:10|193510.6|193385.6|193543.2|193418.2|193543.2|193418.2|193507.1|193382.1|22
1724702000000|2024-08-26 19:53:20|193543.9|193418.9|193493.5|193443.5|193543.9|193448.4|193489.7|193409.3|22
1724702010000|2024-08-26 19:53:30|193492.5|193442.5|193492.5|193442.5|193494.1|193444.1|193488.7|193438.7|22
1724702020000|2024-08-26 19:53:40|193490.6|193440.6|193490.8|193440.8|193494.9|193444.9|193487.3|193437.3|20
1724702030000|2024-08-26 19:53:50|193489.4|193439.4|193481.4|193431.4|193489.4|193439.4|193481.4|193431.4|5
1724702040000|2024-08-26 19:54:00|193488.1|193438.1|193562.3|193512.3|193562.8|193512.8|193488.1|193438.1|23
1724702050000|2024-08-26 19:54:10|193561.3|193511.3|193563|193513|193564|193514|193556.4|193506.4|14
1724702060000|2024-08-26 19:54:20|193562.3|193512.3|193566.2|193516.2|193571.4|193521.4|193561.6|193511.6|12
1724702070000|2024-08-26 19:54:30|193567.1|193517.1|193564.2|193514.2|193572|193522|193558.8|193508.8|21
1724702080000|2024-08-26 19:54:40|193568.6|193518.6|193562.4|193512.4|193571.2|193521.2|193559.3|193509.3|18
1724702090000|2024-08-26 19:54:50|193554.5|193504.5|193574.9|193524.9|193574.9|193524.9|193554.5|193504.5|18
1724702100000|2024-08-26 19:55:00|193565.1|193515.1|193562.7|193512.7|193569|193519|193558.5|193508.5|21
1724702110000|2024-08-26 19:55:10|193562|193512|193575.7|193525.7|193575.7|193525.7|193559.4|193509.4|15
1724702120000|2024-08-26 19:55:20|193574.9|193524.9|193618.3|193568.3|193648.1|193569.3|193574.8|193513.9|23
1724702130000|2024-08-26 19:55:30|193619.8|193569.8|193625.4|193575.4|193649|193599|193618.3|193568.3|22
1724702140000|2024-08-26 19:55:40|193624.4|193574.4|193628.2|193578.2|193628.2|193578.2|193619.6|193569.6|25
1724702150000|2024-08-26 19:55:50|193625.2|193575.2|193622|193572|193627.1|193577.1|193608.5|193558.5|25
1724702160000|2024-08-26 19:56:00|193623.2|193573.2|193622.9|193572.9|193624.6|193574.6|193619.8|193569.8|29
1724702170000|2024-08-26 19:56:10|193624.2|193574.2|193625.1|193575.1|193626.7|193576.7|193622.9|193572.9|12
1724702180000|2024-08-26 19:56:20|193625.5|193575.5|193684.2|193559.2|193688.9|193576.7|193625.1|193546.4|23
1724702190000|2024-08-26 19:56:30|193682.6|193557.6|193685|193560|193690.2|193565.2|193681.6|193556.6|19
1724702200000|2024-08-26 19:56:40|193687.5|193562.5|193648.9|193598.9|193693.3|193598.9|193648.9|193559.4|25
1724702210000|2024-08-26 19:56:50|193648.7|193598.7|193649.5|193599.5|193651.3|193601.3|193645.4|193595.4|15
1724702220000|2024-08-26 19:57:00|193652.6|193602.6|193701.3|193651.3|193707|193657|193652.6|193602.6|20
1724702230000|2024-08-26 19:57:10|193700.1|193650.1|193697.6|193647.6|193707.6|193657.6|193691.3|193641.3|11
1724702240000|2024-08-26 19:57:20|193694.5|193644.5|193697.4|193647.4|193697.4|193647.4|193686.1|193636.1|25
1724702250000|2024-08-26 19:57:30|193628.6|193578.6|193656.3|193606.3|193658.1|193608.1|193624.6|193574.6|32
1724702260000|2024-08-26 19:57:40|193656.4|193606.4|193681.3|193631.3|193682.8|193632.8|193654.2|193604.2|29
1724702270000|2024-08-26 19:57:50|193680.8|193630.8|193742.6|193692.6|193742.6|193692.6|193676.1|193626.1|18
1724702280000|2024-08-26 19:58:00|193741.3|193691.3|193735.3|193685.3|193742|193692|193734.5|193684.5|14
1724702290000|2024-08-26 19:58:10|193736.6|193686.6|193737|193687|193737|193687|193735.3|193685.3|14
1724702300000|2024-08-26 19:58:20|193736.6|193686.6|193737.4|193687.4|193739|193689|193736.4|193686.4|10
1724702310000|2024-08-26 19:58:30|193738|193688|193765.8|193715.8|193767.1|193717.1|193737.4|193687.4|20
1724702320000|2024-08-26 19:58:40|193767.2|193717.2|193763|193713|193767.5|193717.5|193757.7|193707.7|14
1724702330000|2024-08-26 19:58:50|193762.4|193712.4|193759.6|193709.6|193762.4|193712.4|193759.5|193709.5|15
1724702340000|2024-08-26 19:59:00|193758.6|193708.6|193732.6|193682.6|193758.6|193708.6|193725|193675|22
1724702350000|2024-08-26 19:59:10|193731.9|193681.9|193772.2|193647.2|193779.2|193681.9|193687.7|193625.3|22
1724702360000|2024-08-26 19:59:20|193773.2|193648.2|193752.4|193702.4|193797.6|193717.7|193750.4|193648.2|16
1724702370000|2024-08-26 19:59:30|193752.6|193702.6|193761.3|193711.3|193762.7|193712.7|193752.6|193702.6|20
1724702380000|2024-08-26 19:59:40|193760.3|193710.3|193683.2|193633.2|193760.3|193710.3|193679.6|193593.2|31
1724702390000|2024-08-26 19:59:50|193684.9|193634.9|193762.2|193637.2|193770.5|193645.5|193681.4|193596.5|25
1724702400000|2024-08-26 20:00:00|193761.7|193636.7|193735|193610|193761.7|193636.7|193720.6|193595.6|19
1724702410000|2024-08-26 20:00:10|193736.8|193611.8|193748.8|193623.8|193751.7|193626.7|193736.4|193611.4|14
1724702420000|2024-08-26 20:00:20|193748.1|193623.1|193745.7|193620.7|193748.1|193623.1|193745.7|193620.7|3
1724702430000|2024-08-26 20:00:30|193747.7|193622.7|193780.1|193655.1|193780.7|193655.7|193747.7|193622.7|14
1724702440000|2024-08-26 20:00:40|193778.9|193653.9|193782.2|193657.2|193782.2|193657.2|193778.1|193653.1|8
1724702450000|2024-08-26 20:00:50|193781.2|193656.2|193780.5|193655.5|193782.4|193657.4|193780.3|193655.3|9
1724702460000|2024-08-26 20:01:00|193782.9|193657.9|193781.2|193656.2|193785.9|193660.9|193779|193654|16
1724702470000|2024-08-26 20:01:10|193782.5|193657.5|193760.1|193635.1|193782.5|193657.5|193760.1|193635.1|25
1724702480000|2024-08-26 20:01:20|193759.3|193634.3|193759.7|193634.7|193762.8|193637.8|193758.3|193633.3|13
1724702490000|2024-08-26 20:01:30|193757.5|193632.5|193759.7|193634.7|193760.9|193635.9|193757.5|193632.5|6
1724702500000|2024-08-26 20:01:40|193758.7|193633.7|193757.7|193632.7|193760.5|193635.5|193757.7|193632.7|9
1724702510000|2024-08-26 20:01:50|193756.9|193631.9|193759.7|193634.7|193761.1|193636.1|193756.9|193631.9|5
1724702520000|2024-08-26 20:02:00|193763.1|193638.1|193761.6|193636.6|193763.4|193638.4|193760.1|193635.1|9
1724702530000|2024-08-26 20:02:10|193767.4|193642.4|193782.2|193657.2|193784|193659|193767.4|193642.4|6
1724702540000|2024-08-26 20:02:20|193782.1|193657.1|193778.3|193653.3|193782.8|193657.8|193771.6|193646.6|26
1724702550000|2024-08-26 20:02:30|193779.2|193654.2|193841|193716|193841|193716|193779.2|193654.2|14
1724702560000|2024-08-26 20:02:40|193839.8|193714.8|193857.4|193732.4|193857.4|193732.4|193839.8|193714.8|14
1724702570000|2024-08-26 20:02:50|193856.7|193731.7|193907.4|193782.4|193907.4|193782.4|193853.1|193728.1|7
1724702580000|2024-08-26 20:03:00|193908.7|193783.7|193884.2|193759.2|193909.9|193784.9|193871.7|193746.7|21
1724702590000|2024-08-26 20:03:10|193877.5|193752.5|193881.2|193756.2|193882.2|193757.2|193877.5|193752.5|20
1724702600000|2024-08-26 20:03:20|193881.3|193756.3|193880.2|193755.2|193884.6|193759.6|193876.2|193751.2|23
1724702610000|2024-08-26 20:03:30|193881.3|193756.3|193845.3|193720.3|193884|193759|193840.7|193715.7|18
1724702620000|2024-08-26 20:03:40|193849.1|193724.1|193844.1|193719.1|193851|193726|193844.1|193719.1|5
1724702630000|2024-08-26 20:03:50|193844|193719|193844|193719|193844|193719|193844|193719|1
1724702640000|2024-08-26 20:04:00|193847.2|193722.2|193845.9|193720.9|193849|193724|193843.4|193718.4|6
1724702650000|2024-08-26 20:04:10|193849.1|193724.1|193886.5|193761.5|193898.8|193773.8|193849.1|193724.1|19
1724702660000|2024-08-26 20:04:20|193881.4|193756.4|193907.5|193782.5|193907.5|193782.5|193880.1|193755.1|16
1724702670000|2024-08-26 20:04:30|193910.1|193785.1|193919.5|193794.5|193920.1|193795.1|193910.1|193785.1|3
1724702680000|2024-08-26 20:04:40|193919.9|193794.9|193925.4|193800.4|193927.9|193802.9|193913.7|193788.7|23
1724702690000|2024-08-26 20:04:50|193925.8|193800.8|193951.5|193826.5|193952.3|193827.3|193925.8|193800.8|5
1724702700000|2024-08-26 20:05:00|193954.2|193829.2|193952|193827|193960.8|193835.8|193951.1|193826.1|18
1724702710000|2024-08-26 20:05:10|193951.6|193826.6|193963|193838|193963|193838|193950.2|193825.2|15
1724702720000|2024-08-26 20:05:20|193961|193836|193954.3|193829.3|193962.2|193837.2|193950.9|193825.9|11
1724702730000|2024-08-26 20:05:30|193953.5|193828.5|193946.1|193821.1|193953.5|193828.5|193902.9|193777.9|14
1724702740000|2024-08-26 20:05:40|193948|193823|193954.3|193829.3|193978.6|193853.6|193939.8|193814.8|28
1724702750000|2024-08-26 20:05:50|193953.1|193828.1|193996.9|193871.9|193996.9|193871.9|193943.4|193818.4|19
1724702760000|2024-08-26 20:06:00|194000.9|193875.9|193951.6|193826.6|194000.9|193875.9|193947.3|193822.3|33
1724702770000|2024-08-26 20:06:10|193947.3|193822.3|193952.8|193827.8|193953.8|193828.8|193947.3|193822.3|33
1724702780000|2024-08-26 20:06:20|193951.2|193826.2|193949.9|193824.9|193951.6|193826.6|193944.8|193819.8|36
1724702790000|2024-08-26 20:06:30|193947.7|193822.7|193946.3|193821.3|193950|193825|193943.3|193818.3|37
1724702800000|2024-08-26 20:06:40|193948.9|193823.9|193946.6|193821.6|193949.7|193824.7|193944.6|193819.6|26
1724702810000|2024-08-26 20:06:50|193944.6|193819.6|193980.5|193855.5|193984.9|193859.9|193944.6|193819.6|27
1724702820000|2024-08-26 20:07:00|193981.1|193856.1|193985.2|193860.2|193985.2|193860.2|193979.3|193854.3|34
1724702830000|2024-08-26 20:07:10|193980.6|193855.6|193980.9|193855.9|193984.2|193859.2|193977.6|193852.6|34
1724702840000|2024-08-26 20:07:20|193981.4|193856.4|193941.9|193816.9|193983.4|193858.4|193936.1|193811.1|30
1724702850000|2024-08-26 20:07:30|193942.9|193817.9|193945.7|193820.7|193945.7|193820.7|193940.2|193815.2|20
1724702860000|2024-08-26 20:07:40|193944.7|193819.7|193949.6|193824.6|193951.2|193826.2|193944.7|193819.7|23
1724702870000|2024-08-26 20:07:50|193950.6|193825.6|193952.2|193827.2|193952.2|193827.2|193943.4|193818.4|27
1724702880000|2024-08-26 20:08:00|193949.7|193824.7|193950.5|193825.5|193951.4|193826.4|193945.7|193820.7|20
1724702890000|2024-08-26 20:08:10|193948.7|193823.7|193952|193827|193952|193827|193948.7|193823.7|3
1724702900000|2024-08-26 20:08:20|193953.6|193828.6|193962.7|193837.7|193962.7|193837.7|193951.9|193826.9|5
1724702910000|2024-08-26 20:08:30|193956.8|193831.8|193951.4|193826.4|193956.8|193831.8|193944.5|193819.5|8
1724702920000|2024-08-26 20:08:40|193951.5|193826.5|193950.3|193825.3|193952.7|193827.7|193943.5|193818.5|9
1724702930000|2024-08-26 20:08:50|193945.2|193820.2|193949.5|193824.5|193954.3|193829.3|193945.1|193820.1|12
1724702940000|2024-08-26 20:09:00|193952.9|193827.9|193968.2|193843.2|193969.9|193844.9|193952.9|193827.9|13
1724702950000|2024-08-26 20:09:10|193967.6|193842.6|193959.4|193834.4|193968.1|193843.1|193959.4|193834.4|18
1724702960000|2024-08-26 20:09:20|193961.9|193836.9|193915.9|193790.9|193961.9|193836.9|193902.3|193777.3|21
1724702970000|2024-08-26 20:09:30|193921.9|193796.9|193917.6|193792.6|193921.9|193796.9|193898.6|193773.6|21
1724702980000|2024-08-26 20:09:40|193916.9|193791.9|193916.5|193791.5|193922.5|193797.5|193911.7|193786.7|17
1724702990000|2024-08-26 20:09:50|193916.4|193791.4|193915.3|193790.3|193918.3|193793.3|193912.4|193787.4|5
1724703000000|2024-08-26 20:10:00|193914|193789|193918.9|193793.9|193918.9|193793.9|193914|193789|4
1724703010000|2024-08-26 20:10:10|193914.2|193789.2|193947.4|193822.4|193953.4|193828.4|193913.5|193788.5|21
1724703020000|2024-08-26 20:10:20|193951.4|193826.4|193949.3|193824.3|193953.9|193828.9|193948.7|193823.7|7
1724703030000|2024-08-26 20:10:30|193950.3|193825.3|193954.6|193829.6|193954.9|193829.9|193950.3|193825.3|4
1724703040000|2024-08-26 20:10:40|193952.1|193827.1|193953.1|193828.1|193954.6|193829.6|193949.3|193824.3|8
1724703050000|2024-08-26 20:10:50|193950.6|193825.6|193949.6|193824.6|193952.5|193827.5|193949.6|193824.6|6
1724703060000|2024-08-26 20:11:00|193950.1|193825.1|193949.8|193824.8|193950.8|193825.8|193949.8|193824.8|3
1724703070000|2024-08-26 20:11:10|193950.1|193825.1|193945.4|193820.4|193950.1|193825.1|193945.4|193820.4|2
1724703080000|2024-08-26 20:11:20|193944.2|193819.2|193943.8|193818.8|193944.7|193819.7|193942.9|193817.9|5
1724703090000|2024-08-26 20:11:30|193943.2|193818.2|193943.7|193818.7|193943.7|193818.7|193942.8|193817.8|5
1724703100000|2024-08-26 20:11:40|193947.3|193822.3|193899.9|193774.9|193947.3|193822.3|193899.9|193774.9|6
1724703110000|2024-08-26 20:11:50|193918.2|193793.2|193915|193790|193918.2|193793.2|193911.4|193786.4|5
1724703120000|2024-08-26 20:12:00|193915.5|193790.5|193926.9|193801.9|193931|193806|193915.5|193790.5|19
1724703130000|2024-08-26 20:12:10|193925.6|193800.6|193949.1|193824.1|193949.1|193824.1|193924.5|193799.5|21
1724703140000|2024-08-26 20:12:20|193947|193822|193980.2|193855.2|193983.5|193858.5|193945.6|193820.6|10
1724703150000|2024-08-26 20:12:30|193979.2|193854.2|194014.6|193889.6|194014.6|193889.6|193979.2|193854.2|14
1724703160000|2024-08-26 20:12:40|194013.9|193888.9|194009.9|193884.9|194014.3|193889.3|194003|193878|11
1724703170000|2024-08-26 20:12:50|194009|193884|193951.8|193826.8|194009|193884|193948|193823|10
1724703180000|2024-08-26 20:13:00|193952.9|193827.9|193947.8|193822.8|193952.9|193827.9|193944.9|193819.9|7
1724703190000|2024-08-26 20:13:10|193945.9|193820.9|193943|193818|193951.2|193826.2|193941.2|193816.2|9
1724703200000|2024-08-26 20:13:20|193940.1|193815.1|193944.8|193819.8|193944.9|193819.9|193937|193812|13
1724703210000|2024-08-26 20:13:30|193945.4|193820.4|193944.4|193819.4|193946.1|193821.1|193942.6|193817.6|15
1724703220000|2024-08-26 20:13:40|193941.9|193816.9|193945.4|193820.4|193945.4|193820.4|193939.4|193814.4|15
1724703230000|2024-08-26 20:13:50|193944.6|193819.6|193943.8|193818.8|193944.6|193819.6|193935.9|193810.9|13
1724703240000|2024-08-26 20:14:00|193943.1|193818.1|193941.6|193816.6|193943.5|193818.5|193941.6|193816.6|6
1724703250000|2024-08-26 20:14:10|193920.1|193795.1|193908.6|193783.6|193920.1|193795.1|193907.4|193782.4|10
1724703260000|2024-08-26 20:14:20|193910.2|193785.2|193952|193827|193952|193827|193909.5|193784.5|17
1724703270000|2024-08-26 20:14:30|193951|193826|193950.7|193825.7|193951|193826|193948.6|193823.6|7
1724703280000|2024-08-26 20:14:40|193950.3|193825.3|193949.1|193824.1|193951.7|193826.7|193947.9|193822.9|10
1724703290000|2024-08-26 20:14:50|193951.8|193826.8|193970.6|193845.6|193970.6|193845.6|193951.8|193826.8|4
1724703300000|2024-08-26 20:15:00|193970.1|193845.1|193988.4|193863.4|193988.4|193863.4|193961.8|193836.8|11
1724703310000|2024-08-26 20:15:10|193987.1|193862.1|193985.8|193860.8|193988|193863|193983.2|193858.2|7
1724703330000|2024-08-26 20:15:30|193984.4|193859.4|193985|193860|193985|193860|193983.1|193858.1|3
1724703340000|2024-08-26 20:15:40|193983.2|193858.2|193983.7|193858.7|193985.6|193860.6|193979.6|193854.6|25
1724703350000|2024-08-26 20:15:50|193981.5|193856.5|193983.6|193858.6|193983.6|193858.6|193981.5|193856.5|3
1724703360000|2024-08-26 20:16:00|193982.3|193857.3|193984.4|193859.4|193985.3|193860.3|193982.3|193857.3|4
1724703370000|2024-08-26 20:16:10|193983.9|193858.9|193974.1|193849.1|193984.4|193859.4|193970.9|193845.9|6
1724703380000|2024-08-26 20:16:20|193973|193848|193969.2|193844.2|193973.1|193848.1|193965|193840|9
1724703390000|2024-08-26 20:16:30|193969.9|193844.9|193967.2|193842.2|193970.2|193845.2|193965.8|193840.8|18
1724703400000|2024-08-26 20:16:40|193970|193845|193973.6|193848.6|193974.2|193849.2|193968|193843|16
1724703410000|2024-08-26 20:16:50|193974.2|193849.2|193975.5|193850.5|193977.8|193852.8|193971.5|193846.5|21
1724703420000|2024-08-26 20:17:00|193976.3|193851.3|193977|193852|193977|193852|193971.2|193846.2|20
1724703430000|2024-08-26 20:17:10|193976.1|193851.1|193976.1|193851.1|193977.2|193852.2|193975.1|193850.1|17
1724703440000|2024-08-26 20:17:20|193976.8|193851.8|193977.2|193852.2|193978.7|193853.7|193976.1|193851.1|22
1724703450000|2024-08-26 20:17:30|193976.4|193851.4|193973.9|193848.9|193977.2|193852.2|193973.9|193848.9|10
1724703460000|2024-08-26 20:17:40|193962.6|193837.6|193960.4|193835.4|193962.6|193837.6|193957.2|193832.2|7
1724703470000|2024-08-26 20:17:50|193959.8|193834.8|193959.8|193834.8|193959.8|193834.8|193959.8|193834.8|1
1724703480000|2024-08-26 20:18:00|193959|193834|193959.7|193834.7|193959.7|193834.7|193959|193834|2
1724703490000|2024-08-26 20:18:10|193959.9|193834.9|193962.9|193837.9|193963.4|193838.4|193959.9|193834.9|4
1724703510000|2024-08-26 20:18:30|193921.8|193871.8|193983.5|193858.5|193984.4|193880.6|193919.8|193857.7|8
1724703520000|2024-08-26 20:18:40|193984.3|193859.3|193986.3|193861.3|193990.3|193865.3|193980|193855|22
1724703530000|2024-08-26 20:18:50|193983.9|193858.9|193990|193865|193990|193865|193982.9|193857.9|10
1724703540000|2024-08-26 20:19:00|193989.4|193864.4|193995.2|193870.2|193995.2|193870.2|193986.1|193861.1|19
1724703550000|2024-08-26 20:19:10|193994.9|193869.9|193992|193867|193995.2|193870.2|193988.2|193863.2|15
1724703560000|2024-08-26 20:19:20|193991.5|193866.5|193982.6|193857.6|193991.5|193866.5|193977.6|193852.6|4
1724703570000|2024-08-26 20:19:30|193981.9|193856.9|193978.5|193853.5|193981.9|193856.9|193965.8|193840.8|11
1724703580000|2024-08-26 20:19:40|193978|193853|193968.9|193843.9|193978|193853|193965.6|193840.6|7
1724703600000|2024-08-26 20:20:00|193969.4|193844.4|193973.4|193848.4|193975.6|193850.6|193969.4|193844.4|4
1724703610000|2024-08-26 20:20:10|193970.3|193845.3|193971.2|193846.2|193975.6|193850.6|193968.1|193843.1|8
1724703620000|2024-08-26 20:20:20|193969.1|193844.1|193972.1|193847.1|193972.1|193847.1|193969.1|193844.1|2
1724703630000|2024-08-26 20:20:30|193972.9|193847.9|194004.1|193879.1|194011|193886|193972.9|193847.9|9
1724703640000|2024-08-26 20:20:40|194004.8|193879.8|194019.6|193894.6|194023|193898|194004.7|193879.7|18
1724703650000|2024-08-26 20:20:50|194018.6|193893.6|194023.4|193898.4|194025.8|193900.8|194017.3|193892.3|22
1724703660000|2024-08-26 20:21:00|194024|193899|194019.1|193894.1|194025.3|193900.3|194016.5|193891.5|19
1724703670000|2024-08-26 20:21:10|194019.7|193894.7|194021.5|193896.5|194024.2|193899.2|194016.9|193891.9|10
1724703680000|2024-08-26 20:21:20|194020.4|193895.4|194022|193897|194023.7|193898.7|194017.4|193892.4|11
1724703690000|2024-08-26 20:21:30|194021.6|193896.6|194028.9|193903.9|194030.6|193905.6|194017.5|193892.5|7
1724703700000|2024-08-26 20:21:40|194028|193903|194027|193902|194029.1|193904.1|194026.8|193901.8|23
1724703710000|2024-08-26 20:21:50|194028.3|193903.3|194037.2|193912.2|194037.2|193912.2|194023.3|193898.3|16
1724703720000|2024-08-26 20:22:00|194038.7|193913.7|194038.7|193913.7|194038.7|193913.7|194038.7|193913.7|1
1724703730000|2024-08-26 20:22:10|194038.9|193913.9|194038.9|193913.9|194038.9|193913.9|194038.9|193913.9|1
1724703740000|2024-08-26 20:22:20|194039.6|193914.6|194041|193916|194041|193916|194039|193914|3
1724703750000|2024-08-26 20:22:30|194040.9|193915.9|194105.4|193980.4|194123.4|193998.4|194040.9|193915.9|20
1724703760000|2024-08-26 20:22:40|194098.1|193973.1|194103.6|193978.6|194107.2|193982.2|194093.6|193968.6|15
1724703770000|2024-08-26 20:22:50|194103|193978|194071.6|193946.6|194103|193978|194068.4|193943.4|6
1724703780000|2024-08-26 20:23:00|194070.9|193945.9|194070.8|193945.8|194071.8|193946.8|194067.6|193942.6|6
1724703790000|2024-08-26 20:23:10|194071.7|193946.7|194070.9|193945.9|194071.8|193946.8|194067.5|193942.5|12
1724703800000|2024-08-26 20:23:20|194070.3|193945.3|194068.4|193943.4|194071|193946|194068.4|193943.4|5
1724703810000|2024-08-26 20:23:30|194069.6|193944.6|194084.6|193959.6|194084.6|193979.7|194027.6|193943.3|8
1724703820000|2024-08-26 20:23:40|194086.5|193961.5|194109.9|193984.9|194117|193992|194086.5|193961.5|8
1724703830000|2024-08-26 20:23:50|194111|193986|194110.6|193985.6|194114.7|193989.7|194110.6|193985.6|9
1724703840000|2024-08-26 20:24:00|194111.1|193986.1|194139.2|194014.2|194139.2|194014.2|194111.1|193986.1|11
1724703850000|2024-08-26 20:24:10|194140.7|194015.7|194158|194033|194158|194033|194138|194013|15
1724703860000|2024-08-26 20:24:20|194197.2|194072.2|194268.6|194143.6|194268.6|194143.6|194197.2|194072.2|25
1724703870000|2024-08-26 20:24:30|194270.4|194145.4|194267.7|194142.7|194270.4|194145.4|194255.6|194130.6|38
1724703880000|2024-08-26 20:24:40|194266.4|194141.4|194291.2|194166.2|194295.3|194170.3|194258|194133|30
1724703890000|2024-08-26 20:24:50|194291.9|194166.9|194330.6|194205.6|194331.9|194206.9|194285.3|194160.3|27
1724703900000|2024-08-26 20:25:00|194330.5|194205.5|194292.2|194167.2|194330.5|194205.5|194281.7|194156.7|28
1724703910000|2024-08-26 20:25:10|194293.1|194168.1|194240.4|194115.4|194308.8|194183.8|194235.4|194110.4|33
1724703920000|2024-08-26 20:25:20|194239.2|194114.2|194168.1|194043.1|194239.2|194114.2|194167.1|194042.1|18
1724703930000|2024-08-26 20:25:30|194167.1|194042.1|194167.1|194042.1|194168.1|194043.1|194167.1|194042.1|5
1724703940000|2024-08-26 20:25:40|194166.2|194041.2|194170.3|194045.3|194170.3|194045.3|194163.7|194038.7|6
1724703950000|2024-08-26 20:25:50|194169|194044|194170.1|194045.1|194189.9|194064.9|194167|194042|13
1724703960000|2024-08-26 20:26:00|194169.1|194044.1|194164.8|194039.8|194171.1|194046.1|194162.8|194037.8|15
1724703970000|2024-08-26 20:26:10|194165.8|194040.8|194096.6|193971.6|194175.4|194050.4|194096.6|193971.6|15
1724703980000|2024-08-26 20:26:20|194095.6|193970.6|194085.9|193960.9|194095.6|193970.6|194085.9|193960.9|6
1724703990000|2024-08-26 20:26:30|194086.9|193961.9|194059.9|193934.9|194089.8|193964.8|194059.9|193934.9|10
1724704000000|2024-08-26 20:26:40|194060.7|193935.7|194069|193944|194071.7|193946.7|194060.7|193935.7|6
1724704010000|2024-08-26 20:26:50|194068|193943|194069.7|193944.7|194069.7|193944.7|194068|193943|3
1724704020000|2024-08-26 20:27:00|194071.1|193946.1|194069.3|193944.3|194071.1|193946.1|194069.3|193944.3|4
1724704030000|2024-08-26 20:27:10|194068.8|193943.8|194031.3|193981.3|194068.8|193982.6|194031.3|193943.8|6
1724704040000|2024-08-26 20:27:20|194032.8|193982.8|194074.1|193949.1|194076.8|193982.8|194032.8|193948.6|4
1724704050000|2024-08-26 20:27:30|194073.6|193948.6|194072.5|193947.5|194074.5|193949.5|194071.7|193946.7|5
1724704060000|2024-08-26 20:27:40|194071.7|193946.7|194070.2|193945.2|194071.7|193946.7|194068.6|193943.6|6
1724704070000|2024-08-26 20:27:50|194071.1|193946.1|194069.9|193944.9|194072|193947|194069.3|193944.3|10
1724704080000|2024-08-26 20:28:00|194071.3|193946.3|194056.5|193931.5|194075.2|193950.2|194056.5|193931.5|13
1724704090000|2024-08-26 20:28:10|194056.7|193931.7|194067.6|193942.6|194076.7|193951.7|194056.7|193931.7|7
1724704100000|2024-08-26 20:28:20|194068.8|193943.8|194068.8|193943.8|194068.8|193943.8|194068.8|193943.8|1
1724704110000|2024-08-26 20:28:30|194069|193944|194059.9|193934.9|194069|193944|194057.6|193932.6|6
1724704120000|2024-08-26 20:28:40|194070.3|193945.3|194059.3|193934.3|194070.3|193945.3|194056.3|193931.3|13
1724704130000|2024-08-26 20:28:50|194060.5|193935.5|194058.1|193933.1|194060.7|193935.7|194043.4|193918.4|18
1724704140000|2024-08-26 20:29:00|194055.6|193930.6|194046.1|193921.1|194055.6|193930.6|194046.1|193921.1|6
1724704150000|2024-08-26 20:29:10|194044.3|193919.3|194044.3|193919.3|194044.3|193919.3|194044.3|193919.3|1
1724704160000|2024-08-26 20:29:20|194044.5|193919.5|194044|193919|194044.5|193919.5|194044|193919|3
1724704170000|2024-08-26 20:29:30|194040.9|193915.9|194035.2|193910.2|194040.9|193915.9|194035.2|193910.2|2
1724704180000|2024-08-26 20:29:40|194039.1|193914.1|194017.5|193892.5|194039.1|193914.1|194016.9|193891.9|14
1724704190000|2024-08-26 20:29:50|194018.4|193893.4|194007.7|193882.7|194019.7|193894.7|194006.3|193881.3|19
1724704200000|2024-08-26 20:30:00|194008|193883|193915.8|193790.8|194008|193883|193912.2|193787.2|28
1724704210000|2024-08-26 20:30:10|193914.1|193789.1|194001.3|193876.3|194001.3|193876.3|193903.6|193778.6|19
1724704220000|2024-08-26 20:30:20|194001.4|193876.4|193980.5|193855.5|194001.4|193876.4|193980.5|193855.5|15
1724704230000|2024-08-26 20:30:30|193980.4|193855.4|193953.2|193828.2|193982.3|193857.3|193950.9|193825.9|10
1724704240000|2024-08-26 20:30:40|193940|193815|193942.1|193817.1|193944.5|193819.5|193940|193815|6
1724704250000|2024-08-26 20:30:50|193943.3|193818.3|193943.3|193818.3|193943.3|193818.3|193943.3|193818.3|1
1724704260000|2024-08-26 20:31:00|193942.8|193817.8|193930.9|193805.9|193943.3|193818.3|193930.9|193805.9|5
1724704270000|2024-08-26 20:31:10|193932.1|193807.1|193926|193801|193932.1|193807.1|193923.2|193798.2|8
1724704280000|2024-08-26 20:31:20|193924.2|193799.2|193935.7|193810.7|193943.5|193818.5|193924.2|193799.2|8
1724704290000|2024-08-26 20:31:30|193936.7|193811.7|193930.5|193805.5|193937.1|193812.1|193911.6|193786.6|7
1724704300000|2024-08-26 20:31:40|193932.4|193807.4|193932.7|193807.7|193937.3|193812.3|193931|193806|7
1724704310000|2024-08-26 20:31:50|193932|193807|193955.6|193830.6|193955.6|193830.6|193932|193807|8
1724704320000|2024-08-26 20:32:00|193952.4|193827.4|193950.6|193825.6|193961.9|193836.9|193948.9|193823.9|12
1724704330000|2024-08-26 20:32:10|193952.3|193827.3|193949.7|193824.7|193952.3|193827.3|193946.9|193821.9|5
1724704340000|2024-08-26 20:32:20|193949.2|193824.2|193983.8|193858.8|193984.4|193859.4|193945.7|193820.7|10
1724704350000|2024-08-26 20:32:30|193982.5|193857.5|193988.2|193863.2|193988.2|193863.2|193978.8|193853.8|9
1724704360000|2024-08-26 20:32:40|193989.2|193864.2|193990.9|193865.9|193990.9|193865.9|193989.2|193864.2|3
1724704370000|2024-08-26 20:32:50|193988.1|193863.1|193989.1|193864.1|193990.4|193865.4|193985.8|193860.8|6
1724704380000|2024-08-26 20:33:00|193991.5|193866.5|194025.4|193900.4|194028|193903|193991.5|193866.5|5
1724704390000|2024-08-26 20:33:10|194026.1|193901.1|194026.2|193901.2|194026.2|193901.2|194023|193898|3
1724704400000|2024-08-26 20:33:20|194022.3|193897.3|194024|193899|194024|193899|194022.3|193897.3|3
1724704410000|2024-08-26 20:33:30|194023.6|193898.6|194023.6|193898.6|194023.6|193898.6|194023.6|193898.6|1
1724704430000|2024-08-26 20:33:50|194024.7|193899.7|194027.7|193902.7|194044.6|193919.6|194023.8|193898.8|14
1724704440000|2024-08-26 20:34:00|194028|193903|194024.5|193899.5|194028|193903|194019.3|193894.3|3
1724704450000|2024-08-26 20:34:10|194020.9|193895.9|194024.1|193899.1|194024.1|193899.1|194020.9|193895.9|2
1724704460000|2024-08-26 20:34:20|194020.3|193895.3|194031.4|193906.4|194031.4|193906.4|194020.3|193895.3|6
1724704470000|2024-08-26 20:34:30|194032.2|193907.2|194056.9|193931.9|194056.9|193931.9|194030.9|193905.9|8
1724704480000|2024-08-26 20:34:40|194059.6|193934.6|194058.5|193933.5|194060.8|193935.8|194057|193932|10
1724704490000|2024-08-26 20:34:50|194054.4|193929.4|194058.2|193933.2|194058.2|193933.2|194054.4|193929.4|7
1724704500000|2024-08-26 20:35:00|194059.2|193934.2|194074.3|193949.3|194090.5|193965.5|194059.2|193934.2|21
1724704510000|2024-08-26 20:35:10|194073.7|193948.7|194088.5|193963.5|194091.5|193966.5|194070.9|193945.9|32
1724704520000|2024-08-26 20:35:20|194087.1|193962.1|194105.2|193980.2|194105.2|193980.2|194086.8|193961.8|6
1724704530000|2024-08-26 20:35:30|194089|193964|194100.6|193975.6|194102.3|193977.3|194086.4|193961.4|7
1724704540000|2024-08-26 20:35:40|194098.6|193973.6|194096.5|193971.5|194103.2|193978.2|194096.5|193971.5|6
1724704550000|2024-08-26 20:35:50|194099.2|193974.2|194105.7|193980.7|194105.7|193980.7|194099.2|193974.2|10
1724704560000|2024-08-26 20:36:00|194104.7|193979.7|194090.7|193965.7|194104.7|193979.7|194089.1|193964.1|11
1724704570000|2024-08-26 20:36:10|194090.1|193965.1|194096.8|193971.8|194099.9|193974.9|194090.1|193965.1|9
1724704580000|2024-08-26 20:36:20|194096.2|193971.2|194094.8|193969.8|194098.8|193973.8|194091|193966|8
1724704590000|2024-08-26 20:36:30|194094|193969|194095|193970|194095|193970|194094|193969|4
1724704600000|2024-08-26 20:36:40|194094.9|193969.9|194094.5|193969.5|194094.9|193969.9|194092.8|193967.8|7
1724704610000|2024-08-26 20:36:50|194091.7|193966.7|194091.6|193966.6|194091.7|193966.7|194090.6|193965.6|3
1724704620000|2024-08-26 20:37:00|194091.7|193966.7|194091.7|193966.7|194091.7|193966.7|194090.3|193965.3|5
1724704630000|2024-08-26 20:37:10|194086|193961|194089.8|193964.8|194091.3|193966.3|194085.6|193960.6|7
1724704640000|2024-08-26 20:37:20|194091.5|193966.5|194093.3|193968.3|194094.3|193969.3|194091.5|193966.5|4
1724704650000|2024-08-26 20:37:30|194092.2|193967.2|194093.9|193968.9|194094|193969|194092.2|193967.2|8
1724704660000|2024-08-26 20:37:40|194093|193968|194093|193968|194093|193968|194093|193968|1
1724704670000|2024-08-26 20:37:50|194092.4|193967.4|194090.4|193965.4|194092.4|193967.4|194089.9|193964.9|13
1724704680000|2024-08-26 20:38:00|194090.2|193965.2|194090.2|193965.2|194090.8|193965.8|194089.1|193964.1|6
1724704690000|2024-08-26 20:38:10|194091.1|193966.1|194095.7|193970.7|194096.6|193971.6|194091.1|193966.1|4
1724704700000|2024-08-26 20:38:20|194095|193970|194096.5|193971.5|194096.5|193971.5|194095|193970|3
1724704710000|2024-08-26 20:38:30|194095.6|193970.6|194093.5|193968.5|194096.7|193971.7|194093.5|193968.5|5
1724704720000|2024-08-26 20:38:40|194097.4|193972.4|194099.7|193974.7|194102.5|193977.5|194090.6|193965.6|14
1724704730000|2024-08-26 20:38:50|194094.5|193969.5|194092|193967|194101.4|193976.4|194091|193966|11
1724704740000|2024-08-26 20:39:00|194092.3|193967.3|194091.6|193966.6|194093.9|193968.9|194091.6|193966.6|4
1724704750000|2024-08-26 20:39:10|194092.1|193967.1|194092.1|193967.1|194092.1|193967.1|194091.2|193966.2|3
1724704760000|2024-08-26 20:39:20|194093.7|193968.7|194096.5|193971.5|194098.8|193973.8|194093.7|193968.7|5
1724704770000|2024-08-26 20:39:30|194094.8|193969.8|194094.4|193969.4|194096|193971|194094.4|193969.4|4
1724704790000|2024-08-26 20:39:50|194093.5|193968.5|194093.5|193968.5|194093.5|193968.5|194093.5|193968.5|1
1724704800000|2024-08-26 20:40:00|194093|193968|194092.7|193967.7|194094.6|193969.6|194092.7|193967.7|4
1724704810000|2024-08-26 20:40:10|194088|193963|194088.4|193963.4|194089.4|193964.4|194088|193963|4
1724704830000|2024-08-26 20:40:30|194088|193963|194094.5|193969.5|194094.5|193969.5|194088|193963|2
1724704840000|2024-08-26 20:40:40|194094.4|193969.4|194094.4|193969.4|194094.4|193969.4|194094.4|193969.4|1
1724704850000|2024-08-26 20:40:50|194095.5|193970.5|194113.9|193988.9|194113.9|193988.9|194094.4|193969.4|9
1724704860000|2024-08-26 20:41:00|194113.4|193988.4|194119.5|193994.5|194119.5|193994.5|194113.4|193988.4|2
1724704880000|2024-08-26 20:41:20|194118.4|193993.4|194108.6|193983.6|194118.4|193993.4|194108.6|193983.6|4
1724704890000|2024-08-26 20:41:30|194107.2|193982.2|194107.8|193982.8|194107.8|193982.8|194107.2|193982.2|2
1724704900000|2024-08-26 20:41:40|194109|193984|194089.9|193964.9|194109|193984|194089.9|193964.9|5
1724704910000|2024-08-26 20:41:50|194088.2|193963.2|194089.6|193964.6|194093.2|193968.2|194088.2|193963.2|5
1724704920000|2024-08-26 20:42:00|194088.4|193963.4|194088|193963|194091.4|193966.4|194087.3|193962.3|7
1724704930000|2024-08-26 20:42:10|194086|193961|194084|193959|194087.3|193962.3|194082.4|193957.4|10
1724704940000|2024-08-26 20:42:20|194085.3|193960.3|194084.9|193959.9|194088.9|193963.9|194084.6|193959.6|12
1724704960000|2024-08-26 20:42:40|194085|193960|194087.4|193962.4|194090.8|193965.8|194085|193960|5
1724704970000|2024-08-26 20:42:50|194086.3|193961.3|194087|193962|194087|193962|194085.1|193960.1|4
1724704980000|2024-08-26 20:43:00|194090|193965|194086.1|193961.1|194091.5|193966.5|194086.1|193961.1|8
1724704990000|2024-08-26 20:43:10|194089|193964|194086.3|193961.3|194090.3|193965.3|194086.3|193961.3|4
1724705010000|2024-08-26 20:43:30|194084.2|193959.2|194084.2|193959.2|194091|193966|194084.2|193959.2|5
1724705020000|2024-08-26 20:43:40|194088|193963|194084.5|193959.5|194090.2|193965.2|194084.5|193959.5|4
1724705030000|2024-08-26 20:43:50|194082.9|193957.9|194104.5|193979.5|194104.5|193979.5|194082.9|193957.9|2
1724705040000|2024-08-26 20:44:00|194103.4|193978.4|194103.4|193978.4|194103.4|193978.4|194103.4|193978.4|1
1724705050000|2024-08-26 20:44:10|194103.3|193978.3|194104.4|193979.4|194110.7|193985.7|194103.3|193978.3|5
1724705060000|2024-08-26 20:44:20|194106.4|193981.4|194102.9|193977.9|194106.4|193981.4|194102.5|193977.5|4
1724705070000|2024-08-26 20:44:30|194104.9|193979.9|194104.9|193979.9|194104.9|193979.9|194104.9|193979.9|1
1724705080000|2024-08-26 20:44:40|194104.8|193979.8|194071.9|193946.9|194104.8|193979.8|194069.6|193944.6|9
1724705090000|2024-08-26 20:44:50|194071.4|193946.4|194071.4|193946.4|194071.4|193946.4|194071.4|193946.4|1
1724705100000|2024-08-26 20:45:00|194071.7|193946.7|194075.1|193950.1|194077.7|193952.7|194071.7|193946.7|7
1724705110000|2024-08-26 20:45:10|194075.2|193950.2|194069.3|193944.3|194075.2|193950.2|194069.3|193944.3|7
1724705120000|2024-08-26 20:45:20|194067.3|193942.3|194069.5|193944.5|194069.5|193944.5|194065.4|193940.4|6
1724705130000|2024-08-26 20:45:30|194068.9|193943.9|194065.2|193940.2|194070.3|193945.3|194064.7|193939.7|13
1724705140000|2024-08-26 20:45:40|194064.1|193939.1|194063.9|193938.9|194067.5|193942.5|194063.1|193938.1|8
1724705150000|2024-08-26 20:45:50|194064.6|193939.6|194065.1|193940.1|194065.1|193940.1|194063.7|193938.7|4
1724705180000|2024-08-26 20:46:20|194064.4|193939.4|194069.8|193944.8|194069.8|193944.8|194064.4|193939.4|2
1724705190000|2024-08-26 20:46:30|194082.6|193957.6|194128.5|194003.5|194130.3|194005.3|194082.6|193957.6|10
1724705200000|2024-08-26 20:46:40|194129.2|194004.2|194130.8|194005.8|194130.8|194005.8|194129.2|194004.2|2
1724705220000|2024-08-26 20:47:00|194130.6|194005.6|194123.4|193998.4|194130.6|194005.6|194123.3|193998.3|5
1724705230000|2024-08-26 20:47:10|194123.2|193998.2|194121.1|193996.1|194124.7|193999.7|194113.7|193988.7|11
1724705240000|2024-08-26 20:47:20|194119.7|193994.7|194107.2|193982.2|194122.2|193997.2|194107.2|193982.2|9
1724705250000|2024-08-26 20:47:30|194106.9|193981.9|194110.6|193985.6|194116.9|193991.9|194106.9|193981.9|11
1724705260000|2024-08-26 20:47:40|194111.4|193986.4|194119.5|193994.5|194120.8|193995.8|194111|193986|10
1724705270000|2024-08-26 20:47:50|194120.8|193995.8|194120.9|193995.9|194121.5|193996.5|194116.2|193991.2|10
1724705280000|2024-08-26 20:48:00|194120.4|193995.4|194120.4|193995.4|194120.4|193995.4|194120.4|193995.4|1
1724705300000|2024-08-26 20:48:20|194122.6|193997.6|194120|193995|194122.6|193997.6|194116.6|193991.6|14
1724705320000|2024-08-26 20:48:40|194121|193996|194121|193996|194121|193996|194121|193996|1
1724705330000|2024-08-26 20:48:50|194123.5|193998.5|194123.5|193998.5|194123.5|193998.5|194123.5|193998.5|1
1724705340000|2024-08-26 20:49:00|194109.6|193984.6|194109.3|193984.3|194109.6|193984.6|194104.6|193979.6|9
1724705350000|2024-08-26 20:49:10|194110.1|193985.1|194101.5|193976.5|194110.1|193985.1|194088|193963|15
1724705360000|2024-08-26 20:49:20|194102.7|193977.7|194104.3|193979.3|194104.3|193979.3|194102.7|193977.7|3
1724705370000|2024-08-26 20:49:30|194102.5|193977.5|194102.9|193977.9|194106.6|193981.6|194102.5|193977.5|3
1724705380000|2024-08-26 20:49:40|194105|193980|194107|193982|194109.8|193984.8|194105|193980|12
1724705390000|2024-08-26 20:49:50|194108.4|193983.4|194107.6|193982.6|194112.5|193987.5|194107.1|193982.1|25
1724705400000|2024-08-26 20:50:00|194109.1|193984.1|194106.9|193981.9|194111|193986|194106.9|193981.9|7
1724705410000|2024-08-26 20:50:10|194106.7|193981.7|194111.6|193986.6|194112.4|193987.4|194106.7|193981.7|3
1724705420000|2024-08-26 20:50:20|194110.9|193985.9|194110.3|193985.3|194110.9|193985.9|194107.4|193982.4|5
1724705430000|2024-08-26 20:50:30|194108.6|193983.6|194107.1|193982.1|194110|193985|194107.1|193982.1|5
1724705440000|2024-08-26 20:50:40|194108.8|193983.8|194093.8|193968.8|194108.8|193983.8|194093.8|193968.8|2
1724705450000|2024-08-26 20:50:50|194093.1|193968.1|194095|193970|194095|193970|194093.1|193968.1|2
1724705460000|2024-08-26 20:51:00|194089.3|193964.3|194089.3|193964.3|194089.3|193964.3|194089.3|193964.3|1
1724705470000|2024-08-26 20:51:10|194074.4|193949.4|194085.4|193960.4|194085.7|193960.7|194074.4|193949.4|5
1724705480000|2024-08-26 20:51:20|194087.1|193962.1|194087.6|193962.6|194087.8|193962.8|194085.1|193960.1|6
1724705490000|2024-08-26 20:51:30|194089.1|193964.1|194085.9|193960.9|194089.1|193964.1|194081.9|193956.9|5
1724705500000|2024-08-26 20:51:40|194086.3|193961.3|194086.7|193961.7|194086.7|193961.7|194085.9|193960.9|4
1724705510000|2024-08-26 20:51:50|194084.1|193959.1|194084.1|193959.1|194084.1|193959.1|194084.1|193959.1|1
1724705520000|2024-08-26 20:52:00|194081.8|193956.8|194076.6|193951.6|194083.1|193958.1|194074.9|193949.9|9
1724705530000|2024-08-26 20:52:10|194074.2|193949.2|194074.2|193949.2|194074.2|193949.2|194074.2|193949.2|1
1724705540000|2024-08-26 20:52:20|194074.3|193949.3|194078.7|193953.7|194078.9|193953.9|194073.5|193948.5|6
1724705550000|2024-08-26 20:52:30|194079.5|193954.5|194084.2|193959.2|194085.3|193960.3|194079.5|193954.5|16
1724705560000|2024-08-26 20:52:40|194083.7|193958.7|194084.9|193959.9|194085|193960|194081.1|193956.1|5
1724705570000|2024-08-26 20:52:50|194083.6|193958.6|194083.5|193958.5|194083.6|193958.6|194080.4|193955.4|3
1724705580000|2024-08-26 20:53:00|194084.3|193959.3|194084.6|193959.6|194084.6|193959.6|194083.8|193958.8|3
1724705590000|2024-08-26 20:53:10|194085.9|193960.9|194084.1|193959.1|194085.9|193960.9|194084.1|193959.1|2
1724705600000|2024-08-26 20:53:20|194083.3|193958.3|194084.3|193959.3|194085.3|193960.3|194083.3|193958.3|6
1724705610000|2024-08-26 20:53:30|194084.4|193959.4|194084.4|193959.4|194084.4|193959.4|194084.4|193959.4|1
1724705630000|2024-08-26 20:53:50|194081.7|193956.7|194084.7|193959.7|194084.7|193959.7|194081.7|193956.7|2
1724705640000|2024-08-26 20:54:00|194081.8|193956.8|194083|193958|194083.2|193958.2|194076.5|193951.5|9
1724705650000|2024-08-26 20:54:10|194079.8|193954.8|194082.7|193957.7|194082.7|193957.7|194079.8|193954.8|2
1724705660000|2024-08-26 20:54:20|194083.7|193958.7|194088.1|193963.1|194088.1|193963.1|194083.7|193958.7|4
1724705670000|2024-08-26 20:54:30|194086.6|193961.6|194086.6|193961.6|194086.8|193961.8|194086.6|193961.6|3
1724705690000|2024-08-26 20:54:50|194086|193961|194089|193964|194089|193964|194082.4|193957.4|5
1724705700000|2024-08-26 20:55:00|194089.9|193964.9|194089.6|193964.6|194089.9|193964.9|194089.6|193964.6|2
1724705710000|2024-08-26 20:55:10|194088.4|193963.4|194089.6|193964.6|194089.6|193964.6|194088.4|193963.4|2
1724705730000|2024-08-26 20:55:30|194091.5|193966.5|194090.3|193965.3|194091.5|193966.5|194086.4|193961.4|5
1724705740000|2024-08-26 20:55:40|194089|193964|194081.5|193956.5|194089|193964|194081.1|193956.1|7
1724705750000|2024-08-26 20:55:50|194082|193957|194084|193959|194084|193959|194082|193957|2
1724705760000|2024-08-26 20:56:00|194087|193962|194086.5|193961.5|194111.3|193986.3|194083.6|193958.6|17
1724705770000|2024-08-26 20:56:10|194083.9|193958.9|194087.3|193962.3|194087.9|193962.9|194083.9|193958.9|4
1724705780000|2024-08-26 20:56:20|194089.5|193964.5|194090.6|193965.6|194091|193966|194089.5|193964.5|4
1724705790000|2024-08-26 20:56:30|194091.1|193966.1|194091.1|193966.1|194091.1|193966.1|194091.1|193966.1|1
1724705800000|2024-08-26 20:56:40|194088.7|193963.7|194088.7|193963.7|194088.7|193963.7|194088.7|193963.7|1
1724705820000|2024-08-26 20:57:00|194062.9|193921.1|194086.1|193961.1|194094|193969|194062.9|193921.1|11
1724705830000|2024-08-26 20:57:10|194087|193962|194087|193962|194087|193962|194087|193962|1
1724705840000|2024-08-26 20:57:20|194094.5|193969.5|194095.4|193970.4|194095.4|193970.4|194093.7|193968.7|3
1724705850000|2024-08-26 20:57:30|194106.1|193981.1|194111.2|193965.5|194118.3|193981.1|194106.1|193965.5|4
1724705860000|2024-08-26 20:57:40|194112.6|193965.2|194106.5|193981.5|194117.2|193981.5|194104.1|193965.2|5
1724705870000|2024-08-26 20:57:50|194106.4|193981.4|194108.3|193983.3|194108.3|193983.3|194106.4|193981.4|3
1724705880000|2024-08-26 20:58:00|194109.6|193984.6|194113.3|193988.3|194113.3|193988.3|194109.6|193984.6|2
1724705890000|2024-08-26 20:58:10|194113.4|193988.4|194126.8|194001.8|194146.8|194021.8|194113.4|193988.4|10
1724705900000|2024-08-26 20:58:20|194138.8|194013.8|194144|194019|194144|194019|194138.8|194013.8|4
1724705910000|2024-08-26 20:58:30|194142.3|194017.3|194114.2|193989.2|194142.3|194017.3|194102.2|193957.8|16
1724705920000|2024-08-26 20:58:40|194114.7|193989.7|194111.8|193986.8|194138.6|194013.6|194104.9|193975.3|24
1724705930000|2024-08-26 20:58:50|194126.3|194001.3|194108.8|193983.8|194126.3|194001.3|194098.8|193973.8|5
1724705940000|2024-08-26 20:59:00|194108.2|193969.2|194123.6|193978.5|194123.6|193978.5|194108.2|193969.2|3
1724705970000|2024-08-26 20:59:30|194137.1|193976.8|194137.7|193977.8|194137.7|193977.8|194137.1|193976.8|2
1724705990000|2024-08-26 20:59:50|194134.3|193976.8|194109.2|193941.5|194134.3|193976.8|194107.3|193941.5|10
1724706000000|2024-08-26 21:00:00|194123|193931.7|194111.5|193932.4|194123|193932.4|194111.5|193927.7|3
1724706010000|2024-08-26 21:00:10|194174.6|193925.1|194233.9|193923.9|194233.9|193925.1|194174.6|193923.9|2
1724706060000|2024-08-26 21:01:00|194209.9|193899.9|194209.9|193899.9|194209.9|193899.9|194209.9|193899.9|1
1724706110000|2024-08-26 21:01:50|194243.2|193933.2|194233.7|193923.7|194263.6|193953.6|194233.7|193923.7|3
1724706130000|2024-08-26 21:02:10|194241.1|193931.1|194241.1|193931.1|194241.1|193931.1|194241.1|193931.1|1
1724706150000|2024-08-26 21:02:30|194251.1|193941.1|194251.1|193941.1|194251.1|193941.1|194251.1|193941.1|1
1724706200000|2024-08-26 21:03:20|194257.6|193947.6|194257.6|193947.6|194257.6|193947.6|194257.6|193947.6|1
1724706210000|2024-08-26 21:03:30|194288.2|193978.2|194308.5|193998.5|194308.5|193998.5|194288.2|193978.2|4
1724706220000|2024-08-26 21:03:40|194304.3|193994.3|194304.3|193994.3|194304.3|193994.3|194304.3|193994.3|1
1724706230000|2024-08-26 21:03:50|194319.5|194009.5|194294.7|193984.7|194319.5|194009.5|194294.7|193984.7|5
1724706280000|2024-08-26 21:04:40|194295.5|193985.5|194296.1|193986.1|194299.1|193989.1|194295.5|193985.5|4
1724706300000|2024-08-26 21:05:00|194295.2|193985.2|194292|193982|194295.2|193985.2|194269.6|193959.6|4
1724706350000|2024-08-26 21:05:50|194293.9|193983.9|194293.9|193983.9|194293.9|193983.9|194293.9|193983.9|1
1724706360000|2024-08-26 21:06:00|194291.4|193981.4|194291.4|193981.4|194291.4|193981.4|194291.4|193981.4|1
1724706380000|2024-08-26 21:06:20|194296.9|193986.9|194296.9|193986.9|194296.9|193986.9|194296.9|193986.9|1
1724706400000|2024-08-26 21:06:40|194302.8|193992.8|194302.8|193992.8|194302.8|193992.8|194302.8|193992.8|1
1724706410000|2024-08-26 21:06:50|194312.1|194002.1|194312.1|194002.1|194312.1|194002.1|194312.1|194002.1|1
1724706420000|2024-08-26 21:07:00|194294|193984|194295.7|193985.7|194295.7|193985.7|194294|193984|2
1724706430000|2024-08-26 21:07:10|194314.9|194004.9|194295.9|193985.9|194314.9|194004.9|194295.9|193985.9|2
1724706440000|2024-08-26 21:07:20|194304.2|193994.2|194304.2|193994.2|194304.2|193994.2|194304.2|193994.2|1
1724706460000|2024-08-26 21:07:40|194302.6|193992.6|194302.6|193992.6|194302.6|193992.6|194302.6|193992.6|1
1724706470000|2024-08-26 21:07:50|194269.9|193959.9|194295.2|193985.2|194295.2|193985.2|194269.9|193959.9|2
1724706570000|2024-08-26 21:09:30|194283.9|193973.9|194283.4|193973.4|194289|193979|194283.4|193973.4|7
1724706600000|2024-08-26 21:10:00|194298.8|193988.8|194298.8|193988.8|194298.8|193988.8|194298.8|193988.8|1
1724706620000|2024-08-26 21:10:20|194296.1|193986.1|194295.4|193985.4|194296.1|193986.1|194295.4|193985.4|2
1724706640000|2024-08-26 21:10:40|194301.2|193991.2|194295.8|193985.8|194301.2|193991.2|194295.8|193985.8|2
1724706650000|2024-08-26 21:10:50|194293.5|193983.5|194293.4|193983.4|194293.5|193983.5|194293.4|193983.4|2
1724706660000|2024-08-26 21:11:00|194300.3|193990.3|194295.3|193985.3|194300.3|193990.3|194295.3|193985.3|2
1724706680000|2024-08-26 21:11:20|194295.9|193985.9|194289.8|193979.8|194295.9|193985.9|194289.8|193979.8|3
1724706730000|2024-08-26 21:12:10|194288|193978|194288|193978|194288|193978|194288|193978|1
1724706740000|2024-08-26 21:12:20|194287.7|193977.7|194287.7|193977.7|194287.7|193977.7|194287.7|193977.7|1
1724706760000|2024-08-26 21:12:40|194301.7|193991.7|194288.1|193978.1|194301.7|193991.7|194288.1|193978.1|4
1724706770000|2024-08-26 21:12:50|194290.8|193980.8|194226.9|193916.9|194290.8|193980.8|194226.9|193916.9|2
1724706780000|2024-08-26 21:13:00|194227.3|193917.3|194243.4|193933.4|194245.9|193935.9|194227.3|193917.3|8
1724706790000|2024-08-26 21:13:10|194245.9|193935.9|194241.9|193931.9|194245.9|193935.9|194241.9|193931.9|4
1724706800000|2024-08-26 21:13:20|194242.1|193932.1|194242.4|193932.4|194242.9|193932.9|194242.1|193932.1|3
1724706810000|2024-08-26 21:13:30|194242.5|193932.5|194240.9|193930.9|194242.5|193932.5|194240.9|193930.9|2
1724706830000|2024-08-26 21:13:50|194241|193931|194242.3|193932.3|194242.3|193932.3|194241|193931|2
1724706840000|2024-08-26 21:14:00|194242.4|193932.4|194242.4|193932.4|194242.4|193932.4|194242.4|193932.4|1
1724706870000|2024-08-26 21:14:30|194242.5|193932.5|194242.5|193932.5|194242.5|193932.5|194242.5|193932.5|1
1724706900000|2024-08-26 21:15:00|194242.6|193932.6|194242.6|193932.6|194242.6|193932.6|194242.6|193932.6|1
1724706920000|2024-08-26 21:15:20|194242.7|193932.7|194242.7|193932.7|194242.7|193932.7|194242.7|193932.7|1
1724706930000|2024-08-26 21:15:30|194231.5|193921.5|194231.5|193921.5|194231.5|193921.5|194231.5|193921.5|1
1724706940000|2024-08-26 21:15:40|194237.1|193927.1|194237.1|193927.1|194237.1|193927.1|194237.1|193927.1|1
1724706950000|2024-08-26 21:15:50|194236.8|193926.8|194236.8|193926.8|194236.8|193926.8|194236.8|193926.8|1
1724706960000|2024-08-26 21:16:00|194237.2|193927.2|194236.9|193926.9|194237.2|193927.2|194236.9|193926.9|2
1724706970000|2024-08-26 21:16:10|194237.2|193927.2|194246.1|193936.1|194246.1|193936.1|194237.2|193927.2|2
1724706980000|2024-08-26 21:16:20|194246.2|193936.2|194246.2|193936.2|194246.2|193936.2|194246.2|193936.2|1
1724706990000|2024-08-26 21:16:30|194246.3|193936.3|194240.5|193930.5|194248.4|193938.4|194240.5|193930.5|5
1724707010000|2024-08-26 21:16:50|194240.6|193930.6|194240.3|193930.3|194240.6|193930.6|194240.3|193930.3|2
1724707050000|2024-08-26 21:17:30|194240.4|193930.4|194239|193929|194240.4|193930.4|194239|193929|2
1724707080000|2024-08-26 21:18:00|194238.7|193928.7|194236.8|193926.8|194238.7|193928.7|194236.8|193926.8|2
1724707090000|2024-08-26 21:18:10|194235.5|193925.5|194240.1|193930.1|194240.1|193930.1|194235.5|193925.5|2
1724707120000|2024-08-26 21:18:40|194240.5|193930.5|194240.5|193930.5|194240.5|193930.5|194240.5|193930.5|1
1724707380000|2024-08-26 21:23:00|194240.4|193930.4|194240.4|193930.4|194240.4|193930.4|194240.4|193930.4|1
1724707410000|2024-08-26 21:23:30|194235.6|193925.6|194234.6|193924.6|194235.6|193925.6|194234.6|193924.6|3
1724707430000|2024-08-26 21:23:50|194235.3|193925.3|194235.3|193925.3|194235.3|193925.3|194235.3|193925.3|1
1724707440000|2024-08-26 21:24:00|194235.4|193925.4|194235.4|193925.4|194235.4|193925.4|194235.4|193925.4|1
1724707450000|2024-08-26 21:24:10|194235.1|193925.1|194235.1|193925.1|194235.1|193925.1|194235.1|193925.1|1
1724707460000|2024-08-26 21:24:20|194233.6|193923.6|194232|193922|194233.6|193923.6|194232|193922|2
1724707480000|2024-08-26 21:24:40|194229.9|193919.9|194229.9|193919.9|194229.9|193919.9|194229.9|193919.9|1
1724707490000|2024-08-26 21:24:50|194230.4|193920.4|194230.4|193920.4|194230.4|193920.4|194230.4|193920.4|1
1724707500000|2024-08-26 21:25:00|194230.3|193920.3|194230.8|193920.8|194230.8|193920.8|194230.3|193920.3|2
1724707510000|2024-08-26 21:25:10|194213.4|193903.4|194217.3|193907.3|194217.3|193907.3|194213.4|193903.4|2
1724707520000|2024-08-26 21:25:20|194217.5|193907.5|194215.4|193905.4|194217.5|193907.5|194215.4|193905.4|2
1724707530000|2024-08-26 21:25:30|194215.8|193905.8|194215.8|193905.8|194215.8|193905.8|194215.8|193905.8|1
1724707540000|2024-08-26 21:25:40|194216|193906|194216|193906|194216|193906|194216|193906|1
1724707560000|2024-08-26 21:26:00|194216.3|193906.3|194216.3|193906.3|194216.3|193906.3|194216.3|193906.3|1
1724707570000|2024-08-26 21:26:10|194216.5|193906.5|194216.5|193906.5|194216.5|193906.5|194216.5|193906.5|1
1724707580000|2024-08-26 21:26:20|194216.6|193906.6|194216.6|193906.6|194216.6|193906.6|194216.6|193906.6|1
1724707590000|2024-08-26 21:26:30|194216.8|193906.8|194215.4|193905.4|194216.8|193906.8|194215.4|193905.4|2
1724707600000|2024-08-26 21:26:40|194215.5|193905.5|194215.5|193905.5|194215.5|193905.5|194215.5|193905.5|1
1724707610000|2024-08-26 21:26:50|194215.6|193905.6|194215.6|193905.6|194215.6|193905.6|194215.6|193905.6|1
1724707630000|2024-08-26 21:27:10|194215.8|193905.8|194215.8|193905.8|194215.8|193905.8|194215.8|193905.8|1
1724707640000|2024-08-26 21:27:20|194215.9|193905.9|194215.9|193905.9|194215.9|193905.9|194215.9|193905.9|1
1724707650000|2024-08-26 21:27:30|194216|193906|194212.9|193902.9|194216|193906|194212.9|193902.9|3
1724707680000|2024-08-26 21:28:00|194209.4|193899.4|194210.9|193900.9|194266.5|193956.5|194209.4|193899.4|4
1724707780000|2024-08-26 21:29:40|194150.7|193840.7|194144.4|193834.4|194150.7|193840.7|194144.3|193834.3|3
1724707790000|2024-08-26 21:29:50|194146.3|193836.3|194146.6|193836.6|194146.6|193836.6|194146.3|193836.3|2
1724707810000|2024-08-26 21:30:10|194147.8|193837.8|194147.1|193837.1|194147.8|193837.8|194147.1|193837.1|2
1724707820000|2024-08-26 21:30:20|194147.4|193837.4|194226.9|193916.9|194229.2|193919.2|194145.2|193835.2|8
1724707830000|2024-08-26 21:30:30|194227.1|193917.1|194226.9|193916.9|194227.1|193917.1|194226.9|193916.9|2
1724707850000|2024-08-26 21:30:50|194226.7|193916.7|194226.6|193916.6|194226.7|193916.7|194226.6|193916.6|2
1724707860000|2024-08-26 21:31:00|194220.2|193910.2|194220.2|193910.2|194220.2|193910.2|194220.2|193910.2|1
1724707870000|2024-08-26 21:31:10|194218.7|193908.7|194218.7|193908.7|194218.7|193908.7|194218.7|193908.7|1
1724707880000|2024-08-26 21:31:20|194233.2|193923.2|194234.2|193924.2|194235.9|193925.9|194233.2|193923.2|4
1724707890000|2024-08-26 21:31:30|194234|193924|194234|193924|194234|193924|194234|193924|1
1724707940000|2024-08-26 21:32:20|194233|193923|194233|193923|194233|193923|194233|193923|1
1724707950000|2024-08-26 21:32:30|194230.4|193920.4|194193.5|193883.5|194232.2|193922.2|194193.5|193883.5|5
1724707960000|2024-08-26 21:32:40|194194.7|193884.7|194194.2|193884.2|194194.7|193884.7|194193.5|193883.5|3
1724707980000|2024-08-26 21:33:00|194194.7|193884.7|194194.7|193884.7|194194.7|193884.7|194194.7|193884.7|1
1724707990000|2024-08-26 21:33:10|194195|193885|194195|193885|194195|193885|194195|193885|1
1724708000000|2024-08-26 21:33:20|194195.2|193885.2|194195.2|193885.2|194195.2|193885.2|194195.2|193885.2|1
1724708010000|2024-08-26 21:33:30|194195.4|193885.4|194185|193875|194195.4|193885.4|194185|193875|3
1724708030000|2024-08-26 21:33:50|194185.2|193875.2|194185.2|193875.2|194185.2|193875.2|194185.2|193875.2|1
1724708040000|2024-08-26 21:34:00|194185.3|193875.3|194185.3|193875.3|194185.3|193875.3|194185.3|193875.3|1
1724708060000|2024-08-26 21:34:20|194185.4|193875.4|194185.4|193875.4|194185.4|193875.4|194185.4|193875.4|1
1724708070000|2024-08-26 21:34:30|194185.5|193875.5|194185.5|193875.5|194185.5|193875.5|194185.5|193875.5|1
1724708090000|2024-08-26 21:34:50|194185.7|193875.7|194185.7|193875.7|194185.7|193875.7|194185.7|193875.7|1
1724708100000|2024-08-26 21:35:00|194185.8|193875.8|194185.8|193875.8|194185.8|193875.8|194185.8|193875.8|1
1724708110000|2024-08-26 21:35:10|194185.7|193875.7|194188.8|193878.8|194188.8|193878.8|194185.7|193875.7|2
1724708120000|2024-08-26 21:35:20|194188.9|193878.9|194188.9|193878.9|194188.9|193878.9|194188.9|193878.9|1
1724708130000|2024-08-26 21:35:30|194189|193879|194189|193879|194189|193879|194189|193879|1
1724708150000|2024-08-26 21:35:50|194189.1|193879.1|194189.1|193879.1|194189.1|193879.1|194189.1|193879.1|1
1724708180000|2024-08-26 21:36:20|194189.2|193879.2|194189.2|193879.2|194189.2|193879.2|194189.2|193879.2|1
1724708190000|2024-08-26 21:36:30|194193.3|193883.3|194193.3|193883.3|194193.3|193883.3|194193.3|193883.3|1
1724708200000|2024-08-26 21:36:40|194193.5|193883.5|194193.5|193883.5|194193.5|193883.5|194193.5|193883.5|1
1724708210000|2024-08-26 21:36:50|194190.5|193880.5|194193.6|193883.6|194193.6|193883.6|194190.5|193880.5|2
1724708220000|2024-08-26 21:37:00|194193.7|193883.7|194193.7|193883.7|194193.7|193883.7|194193.7|193883.7|1
1724708230000|2024-08-26 21:37:10|194193.8|193883.8|194193.8|193883.8|194193.8|193883.8|194193.8|193883.8|1
1724708240000|2024-08-26 21:37:20|194190.8|193880.8|194190.8|193880.8|194190.8|193880.8|194190.8|193880.8|1
1724708250000|2024-08-26 21:37:30|194194|193884|194190.9|193880.9|194194|193884|194190.9|193880.9|2
1724708270000|2024-08-26 21:37:50|194194|193884|194194|193884|194194|193884|194194|193884|1
1724708280000|2024-08-26 21:38:00|194194.2|193884.2|194194.2|193884.2|194194.2|193884.2|194194.2|193884.2|1
1724708290000|2024-08-26 21:38:10|194194.3|193884.3|194194.3|193884.3|194194.3|193884.3|194194.3|193884.3|1
1724708310000|2024-08-26 21:38:30|194194.4|193884.4|194194.4|193884.4|194194.4|193884.4|194194.4|193884.4|1
1724708320000|2024-08-26 21:38:40|194194.6|193884.6|194194.6|193884.6|194194.6|193884.6|194194.6|193884.6|1
1724708330000|2024-08-26 21:38:50|194194.7|193884.7|194194.7|193884.7|194194.7|193884.7|194194.7|193884.7|1
1724708340000|2024-08-26 21:39:00|194194.8|193884.8|194194.8|193884.8|194194.8|193884.8|194194.8|193884.8|1
1724708350000|2024-08-26 21:39:10|194194.9|193884.9|194194.9|193884.9|194194.9|193884.9|194194.9|193884.9|1
1724708370000|2024-08-26 21:39:30|194195|193885|194195|193885|194195|193885|194195|193885|1
1724708380000|2024-08-26 21:39:40|194195.1|193885.1|194195.1|193885.1|194195.1|193885.1|194195.1|193885.1|1
1724708390000|2024-08-26 21:39:50|194195.2|193885.2|194195.2|193885.2|194195.2|193885.2|194195.2|193885.2|1
1724708400000|2024-08-26 21:40:00|194195.3|193885.3|194195.3|193885.3|194195.3|193885.3|194195.3|193885.3|1
1724708430000|2024-08-26 21:40:30|194195.4|193885.4|194195.4|193885.4|194195.4|193885.4|194195.4|193885.4|1
1724708450000|2024-08-26 21:40:50|194195.6|193885.6|194195.6|193885.6|194195.6|193885.6|194195.6|193885.6|1
1724708470000|2024-08-26 21:41:10|194195.7|193885.7|194195.7|193885.7|194195.7|193885.7|194195.7|193885.7|1
1724708500000|2024-08-26 21:41:40|194195.8|193885.8|194195.8|193885.8|194195.8|193885.8|194195.8|193885.8|1
1724708510000|2024-08-26 21:41:50|194195.9|193885.9|194195.9|193885.9|194195.9|193885.9|194195.9|193885.9|1
1724708540000|2024-08-26 21:42:20|194196|193886|194196|193886|194196|193886|194196|193886|1
1724708550000|2024-08-26 21:42:30|194196.1|193886.1|194196.1|193886.1|194196.1|193886.1|194196.1|193886.1|1
1724708560000|2024-08-26 21:42:40|194185.1|193875.1|194185.7|193875.7|194185.7|193875.7|194185.1|193875.1|2
1724708590000|2024-08-26 21:43:10|194185.6|193875.6|194185.6|193875.6|194185.6|193875.6|194185.6|193875.6|1
1724708690000|2024-08-26 21:44:50|194186|193876|194195|193885|194195|193885|194186|193876|2
1724708700000|2024-08-26 21:45:00|194195.3|193885.3|194195.3|193885.3|194195.3|193885.3|194195.3|193885.3|1
1724708710000|2024-08-26 21:45:10|194195.1|193885.1|194195.1|193885.1|194195.1|193885.1|194195.1|193885.1|1
1724708720000|2024-08-26 21:45:20|194195.2|193885.2|194196.1|193886.1|194196.1|193886.1|194195.2|193885.2|2
1724708730000|2024-08-26 21:45:30|194195.6|193885.6|194195.6|193885.6|194195.6|193885.6|194195.6|193885.6|1
1724708750000|2024-08-26 21:45:50|194195.8|193885.8|194195.8|193885.8|194195.8|193885.8|194195.8|193885.8|1
1724708770000|2024-08-26 21:46:10|194195.9|193885.9|194195.9|193885.9|194195.9|193885.9|194195.9|193885.9|1
1724708780000|2024-08-26 21:46:20|194196|193886|194196|193886|194196|193886|194196|193886|1
1724708810000|2024-08-26 21:46:50|194196.2|193886.2|194196.2|193886.2|194196.2|193886.2|194196.2|193886.2|1
1724708820000|2024-08-26 21:47:00|194196.3|193886.3|194196.3|193886.3|194196.3|193886.3|194196.3|193886.3|1
1724708840000|2024-08-26 21:47:20|194196.4|193886.4|194196.4|193886.4|194196.4|193886.4|194196.4|193886.4|1
1724708850000|2024-08-26 21:47:30|194196.5|193886.5|194196.5|193886.5|194196.5|193886.5|194196.5|193886.5|1
1724708870000|2024-08-26 21:47:50|194196.6|193886.6|194196.6|193886.6|194196.6|193886.6|194196.6|193886.6|1
1724708890000|2024-08-26 21:48:10|194195.4|193885.4|194197.7|193887.7|194197.7|193887.7|194195.4|193885.4|2
1724708910000|2024-08-26 21:48:30|194197.9|193887.9|194197.9|193887.9|194197.9|193887.9|194197.9|193887.9|1
1724708920000|2024-08-26 21:48:40|194197.7|193887.7|194197.7|193887.7|194197.7|193887.7|194197.7|193887.7|1
1724708930000|2024-08-26 21:48:50|194197.8|193887.8|194197.8|193887.8|194197.8|193887.8|194197.8|193887.8|1
1724708940000|2024-08-26 21:49:00|194198.4|193888.4|194198.2|193888.2|194198.4|193888.4|194198.2|193888.2|2
1724708950000|2024-08-26 21:49:10|194198.3|193888.3|194198.3|193888.3|194198.3|193888.3|194198.3|193888.3|1
1724708970000|2024-08-26 21:49:30|194198.4|193888.4|194198.4|193888.4|194198.4|193888.4|194198.4|193888.4|1
1724708990000|2024-08-26 21:49:50|194195.1|193885.1|194195.1|193885.1|194195.1|193885.1|194195.1|193885.1|1
1724709000000|2024-08-26 21:50:00|194196.1|193886.1|194196.1|193886.1|194196.1|193886.1|194196.1|193886.1|1
1724709010000|2024-08-26 21:50:10|194196.2|193886.2|194196.2|193886.2|194196.2|193886.2|194196.2|193886.2|1
1724709030000|2024-08-26 21:50:30|194196.3|193886.3|194196.3|193886.3|194196.3|193886.3|194196.3|193886.3|1
1724709040000|2024-08-26 21:50:40|194195|193885|194195.1|193885.1|194195.1|193885.1|194195|193885|2
1724709050000|2024-08-26 21:50:50|194189.4|193879.4|194189.4|193879.4|194189.4|193879.4|194189.4|193879.4|1
1724709080000|2024-08-26 21:51:20|194188.3|193878.3|194188.3|193878.3|194188.3|193878.3|194188.3|193878.3|1
1724709100000|2024-08-26 21:51:40|194195.4|193885.4|194199.6|193889.6|194199.6|193889.6|194195.4|193885.4|2
1724709110000|2024-08-26 21:51:50|194199.8|193889.8|194201.3|193891.3|194201.3|193891.3|194199.8|193889.8|2
1724709130000|2024-08-26 21:52:10|194200.3|193890.3|194200.4|193890.4|194200.4|193890.4|194200.3|193890.3|2
1724709140000|2024-08-26 21:52:20|194194.2|193884.2|194194.3|193884.3|194194.3|193884.3|194194.2|193884.2|2
1724709150000|2024-08-26 21:52:30|194194.4|193884.4|194194.4|193884.4|194194.4|193884.4|194194.4|193884.4|1
1724709170000|2024-08-26 21:52:50|194194.6|193884.6|194194.6|193884.6|194194.6|193884.6|194194.6|193884.6|1
1724709180000|2024-08-26 21:53:00|194194.7|193884.7|194195.7|193885.7|194195.7|193885.7|194194.7|193884.7|2
1724709200000|2024-08-26 21:53:20|194195.8|193885.8|194198.4|193888.4|194198.9|193888.9|194195.8|193885.8|4
1724709210000|2024-08-26 21:53:30|194198.5|193888.5|194198.5|193888.5|194198.5|193888.5|194198.5|193888.5|1
1724709220000|2024-08-26 21:53:40|194199.2|193889.2|194199.2|193889.2|194199.2|193889.2|194199.2|193889.2|1
1724709230000|2024-08-26 21:53:50|194198.3|193888.3|194198.3|193888.3|194198.3|193888.3|194198.3|193888.3|1
1724709250000|2024-08-26 21:54:10|194197.3|193887.3|194197.3|193887.3|194197.3|193887.3|194197.3|193887.3|1
1724709270000|2024-08-26 21:54:30|194198.6|193888.6|194198.6|193888.6|194198.6|193888.6|194198.6|193888.6|1
1724709290000|2024-08-26 21:54:50|194198|193888|194198|193888|194198|193888|194198|193888|1
1724709310000|2024-08-26 21:55:10|194196.2|193886.2|194196.2|193886.2|194196.2|193886.2|194196.2|193886.2|1
1724709330000|2024-08-26 21:55:30|194195.4|193885.4|194195.4|193885.4|194195.4|193885.4|194195.4|193885.4|1
1724709350000|2024-08-26 21:55:50|194195.5|193885.5|194195.5|193885.5|194195.5|193885.5|194195.5|193885.5|1
1724709510000|2024-08-26 21:58:30|194193.3|193883.3|194193.3|193883.3|194193.3|193883.3|194193.3|193883.3|1
1724709540000|2024-08-26 21:59:00|194156.3|193846.3|194156.3|193846.3|194156.3|193846.3|194156.3|193846.3|1
1724709600000|2024-08-26 22:00:00|194173.4|193863.4|194148.5|193838.5|194211.3|193901.3|194148.5|193838.5|10
1724709610000|2024-08-26 22:00:10|194150|193840|194200.3|193890.3|194200.3|193890.3|194150|193840|4
1724709620000|2024-08-26 22:00:20|194165.3|193855.3|194165.3|193855.3|194165.3|193855.3|194165.3|193855.3|1
1724709630000|2024-08-26 22:00:30|194163.2|193853.2|194163.2|193853.2|194163.2|193853.2|194163.2|193853.2|1
1724709650000|2024-08-26 22:00:50|194194.1|193884.1|194194.1|193884.1|194194.1|193884.1|194194.1|193884.1|1
1724709660000|2024-08-26 22:01:00|194192.7|193882.7|194191.7|193881.7|194192.7|193882.7|194191.7|193881.7|2
1724709690000|2024-08-26 22:01:30|194158.3|193848.3|194158.3|193848.3|194158.3|193848.3|194158.3|193848.3|1
1724709700000|2024-08-26 22:01:40|194158.1|193848.1|194158.1|193848.1|194158.1|193848.1|194158.1|193848.1|1
1724709710000|2024-08-26 22:01:50|194191.6|193881.6|194191.6|193881.6|194191.6|193881.6|194191.6|193881.6|1
1724709730000|2024-08-26 22:02:10|194205.4|193895.4|194208.8|193898.8|194208.8|193898.8|194205.4|193895.4|2
1724709740000|2024-08-26 22:02:20|194209|193899|194191|193881|194209|193899|194191|193881|3
1724709760000|2024-08-26 22:02:40|194160.7|193850.7|194192.9|193882.9|194192.9|193882.9|194160.7|193850.7|2
1724709770000|2024-08-26 22:02:50|194207.3|193897.3|194207.3|193897.3|194207.3|193897.3|194196.7|193886.7|3
1724709780000|2024-08-26 22:03:00|194208.6|193898.6|194206.8|193896.8|194208.6|193898.6|194196.3|193886.3|6
1724709790000|2024-08-26 22:03:10|194196.3|193886.3|194196.7|193886.7|194211.1|193901.1|194196.3|193886.3|7
1724709800000|2024-08-26 22:03:20|194199.3|193889.3|194196.7|193886.7|194199.3|193889.3|194196.7|193886.7|2
1724709820000|2024-08-26 22:03:40|194197|193887|194208.7|193898.7|194208.8|193898.8|194197|193887|4
1724709830000|2024-08-26 22:03:50|194208.6|193898.6|194205.9|193895.9|194208.6|193898.6|194205.9|193895.9|2
1724709840000|2024-08-26 22:04:00|194191.7|193881.7|194191.1|193881.1|194191.7|193881.7|194191.1|193881.1|2
1724709860000|2024-08-26 22:04:20|194157.1|193847.1|194157.1|193847.1|194157.1|193847.1|194157.1|193847.1|1
1724709870000|2024-08-26 22:04:30|194191.1|193881.1|194191.1|193881.1|194191.1|193881.1|194191.1|193881.1|1
1724709900000|2024-08-26 22:05:00|194200.8|193890.8|194193.5|193883.5|194201.9|193891.9|194193.5|193883.5|4
1724709920000|2024-08-26 22:05:20|194215.1|193905.1|194212.8|193902.8|194215.1|193905.1|194212.1|193902.1|3
1724709930000|2024-08-26 22:05:30|194220.3|193910.3|194220.3|193910.3|194220.3|193910.3|194220.3|193910.3|1
1724709940000|2024-08-26 22:05:40|194220.5|193910.5|194220.5|193910.5|194220.5|193910.5|194220.5|193910.5|1
1724709950000|2024-08-26 22:05:50|194220.6|193910.6|194212.6|193902.6|194220.6|193910.6|194212.6|193902.6|2
1724709960000|2024-08-26 22:06:00|194192|193885.6|194192|193886.3|194192|193886.3|194192|193885.6|2
1724709970000|2024-08-26 22:06:10|194192.5|193882.5|194193.7|193883.7|194193.7|193883.7|194192.5|193882.5|2
1724709980000|2024-08-26 22:06:20|194193.3|193883.3|194213.9|193903.9|194213.9|193903.9|194193.3|193883.3|2
1724709990000|2024-08-26 22:06:30|194213|193903|194224.5|193914.5|194226.4|193916.4|194213|193903|5
1724710000000|2024-08-26 22:06:40|194224.7|193914.7|194224.7|193914.7|194224.7|193914.7|194224.7|193914.7|1
1724710010000|2024-08-26 22:06:50|194224.8|193914.8|194224.8|193914.8|194224.8|193914.8|194224.8|193914.8|1
1724710020000|2024-08-26 22:07:00|194217.3|193907.3|194216.4|193906.4|194217.3|193907.3|194216.4|193906.4|2
1724710030000|2024-08-26 22:07:10|194189.9|193879.9|194190.2|193880.2|194190.2|193880.2|194189.9|193879.9|3
1724710040000|2024-08-26 22:07:20|194190.3|193880.3|194210.3|193900.3|194210.3|193900.3|194190.3|193880.3|3
1724710050000|2024-08-26 22:07:30|194195.6|193945.2|194195.6|193945.2|194195.6|193945.2|194195.6|193945.2|1
1724710060000|2024-08-26 22:07:40||193979.9||193979.9||193979.9||193979.9|1
1724710070000|2024-08-26 22:07:50|194195.5|193945.6|194195.5|193945.6|194195.5|193945.6|194195.5|193945.6|1
1724710080000|2024-08-26 22:08:00|194190.8|193880.8|194190.8|193880.8|194190.8|193880.8|194190.8|193880.8|1
1724710090000|2024-08-26 22:08:10|194190.9|193880.9|194190.9|193880.9|194190.9|193880.9|194190.9|193880.9|1
1724710100000|2024-08-26 22:08:20|194191|193881|194191.1|193881.1|194191.1|193881.1|194191|193881|2
1724710110000|2024-08-26 22:08:30|194196.9|193947.4|194198.4|193944.6|194198.4|193947.4|194196.9|193944.6|2
1724710120000|2024-08-26 22:08:40||193944.7||193944.7||193944.7||193944.7|1
1724710130000|2024-08-26 22:08:50|194209.2|193955.6|194197.7|193940.2|194210.4|193955.6|194197.7|193940.2|3
1724710160000|2024-08-26 22:09:20|194209.1|193951.6|194196.2|193938.7|194209.1|193951.6|194196.2|193938.7|2
1724710180000|2024-08-26 22:09:40|194201.3|193948|194201.3|193948|194201.3|193948|194201.3|193948|1
1724710190000|2024-08-26 22:09:50|194209.1|193899.1|194209.1|193899.1|194209.1|193899.1|194209.1|193899.1|1
1724710200000|2024-08-26 22:10:00|194209.2|193899.2|194209.2|193899.2|194209.2|193899.2|194209.2|193899.2|1
1724710210000|2024-08-26 22:10:10|194209.1|193899.1|194209.1|193899.1|194209.1|193899.1|194209.1|193899.1|1
1724710220000|2024-08-26 22:10:20|194211.6|193958.4|194211.6|193958.4|194211.6|193958.4|194211.6|193958.4|1
1724710260000|2024-08-26 22:11:00|194209.2|193899.2|194209.2|193899.2|194209.2|193899.2|194209.2|193899.2|1
1724710270000|2024-08-26 22:11:10|194210.8|193957.7|194210.8|193957.7|194210.8|193957.7|194210.8|193957.7|1
1724710300000|2024-08-26 22:11:40|194209.1|193899.1|194209.1|193899.1|194209.1|193899.1|194209.1|193899.1|1
1724710320000|2024-08-26 22:12:00|194209.2|193899.2|194209.2|193899.2|194209.2|193899.2|194209.2|193899.2|1
1724710330000|2024-08-26 22:12:10|194211.1|193958|194211.1|193958|194211.1|193958|194211.1|193958|1
1724710380000|2024-08-26 22:13:00|194209.1|193899.1|194203.2|193965.1|194209.1|193965.1|194200.5|193899.1|3
1724710390000|2024-08-26 22:13:10|194207|193959.1|194207|193959.1|194207|193959.1|194207|193959.1|1
1724710400000|2024-08-26 22:13:20|194207.4|193968.5|194205.1|193964|194208.1|193968.5|194205.1|193958|3
1724710410000|2024-08-26 22:13:30||193964.1||193964.1||193964.1||193964.1|1
1724710420000|2024-08-26 22:13:40|194203.3|193912.8|194203.3|193912.8|194203.3|193912.8|194203.3|193912.8|1
1724710430000|2024-08-26 22:13:50|194203.2|193913|194187.8|193947.7|194213.1|193949.2|194185.2|193913|5
1724710440000|2024-08-26 22:14:00|194186.9|193949|194186.9|193949|194186.9|193949|194186.9|193949|1
1724710450000|2024-08-26 22:14:10|194186.8|193949.2|194186.8|193949.2|194186.8|193949.2|194186.8|193949.2|1
1724710460000|2024-08-26 22:14:20|194186.7|193949.4|194186.7|193949.4|194186.7|193949.4|194186.7|193949.4|1
1724710470000|2024-08-26 22:14:30|194166.8|193938.9|194167.7|193936.7|194167.7|193938.9|194166.8|193936.7|2
1724710480000|2024-08-26 22:14:40|194167.4|193937.1|194167.4|193937.1|194167.4|193937.1|194167.4|193937.1|1
1724710490000|2024-08-26 22:14:50|194167.2|193937.5|194177.6|193955.1|194177.8|193955.1|194167.2|193937.5|3
1724710510000|2024-08-26 22:15:10|194177.5|193955.4|194177.5|193955.4|194177.5|193955.4|194177.5|193955.4|1
1724710520000|2024-08-26 22:15:20||193972.4||193972.4||193972.4||193972.4|1
1724710530000|2024-08-26 22:15:30|194155.6|193953.5|194155.6|193953.5|194155.6|193953.5|194155.6|193953.5|1
1724710540000|2024-08-26 22:15:40|194155.3|193954.1|194174.6|193958.9|194174.6|193961.9|194155.3|193952.2|4
1724710550000|2024-08-26 22:15:50|194174.8|193958.7|194184.4|193952.3|194184.4|193958.9|194174.7|193952.3|3
1724710560000|2024-08-26 22:16:00|194184.3|193952.4|194184.3|193952.4|194184.3|193952.4|194184.3|193952.4|1
1724710570000|2024-08-26 22:16:10|194174.5|193959.2|194174.5|193959.2|194174.5|193959.2|194174.5|193959.2|1
1724710580000|2024-08-26 22:16:20|194161.3|193947.2|194161.3|193947.2|194161.3|193947.2|194161.3|193947.2|1
1724710590000|2024-08-26 22:16:30|194161.1|193947.5|194161.1|193942.6|194161.1|193947.5|194161.1|193942.6|2
1724710600000|2024-08-26 22:16:40|194160.9|193942.9|194183.2|193956.4|194183.2|193970.5|194156.8|193942.9|4
1724710610000|2024-08-26 22:16:50|194183.1|193956.5|194183.1|193956.5|194183.1|193956.5|194183.1|193956.5|1
1724710620000|2024-08-26 22:17:00|194183|193956.6|194183|193956.7|194183|193956.7|194183|193956.6|2
1724710630000|2024-08-26 22:17:10|194183.6|193956.4|194181.7|193947.2|194183.6|193956.5|194181.7|193947.2|3
1724710640000|2024-08-26 22:17:20|194181.6|193947.3|194181.6|193947.3|194181.6|193947.3|194181.6|193947.3|1
1724710650000|2024-08-26 22:17:30|194181.5|193947.5|194165.1|193951.8|194183.5|193956.7|194165.1|193947.5|3
1724710660000|2024-08-26 22:17:40|194165|193951.9|194165|193951.9|194165|193951.9|194165|193951.9|1
1724710670000|2024-08-26 22:17:50|194164.9|193952|194164.9|193952|194164.9|193952|194164.9|193952|1
1724710680000|2024-08-26 22:18:00||193952.1||193952.1||193952.1||193952.1|1
1724710690000|2024-08-26 22:18:10|194160.3|193950.8|194160.2|193951|194160.3|193951|194160.2|193950.8|2
1724710700000|2024-08-26 22:18:20|194160.1|193951.2|194160.1|193951.2|194160.1|193951.2|194160.1|193951.2|1
1724710710000|2024-08-26 22:18:30|194160|193951.3|194170.2|193957.8|194170.2|193957.8|194160|193951.3|2
1724710720000|2024-08-26 22:18:40|194170.1|193957.9|194172.6|193957.8|194180.4|193957.9|194170.1|193954.8|5
1724710730000|2024-08-26 22:18:50||193945.8||193945.8||193945.8||193945.8|1
1724710740000|2024-08-26 22:19:00|194178.1|193947.8|194175.8|193931.3|194178.1|193947.8|194175.8|193931.3|2
1724710760000|2024-08-26 22:19:20|194181.5|193951.2|194181.5|193951.2|194181.5|193951.2|194181.5|193951.2|1
1724710790000|2024-08-26 22:19:50|194175.8|193931.3|194175.8|193931.3|194175.8|193931.3|194175.8|193931.3|1
1724710810000|2024-08-26 22:20:10|194199.4|193936.6|194175.5|193954.8|194199.4|193954.8|194175.5|193936.6|2
1724710820000|2024-08-26 22:20:20|194175.4|193955.1|194179.6|193961|194179.6|193961|194175.4|193955.1|2
1724710830000|2024-08-26 22:20:30|194179.4|193961.1|194182|193958.1|194182|193961.1|194179.4|193958.1|3
1724710840000|2024-08-26 22:20:40|194181.9|193958.2|194181.9|193958.2|194181.9|193958.2|194181.9|193958.2|1
1724710850000|2024-08-26 22:20:50|194171.6|193962.3|194171.6|193962.3|194171.6|193962.3|194171.6|193962.3|1
1724710860000|2024-08-26 22:21:00|194157.2|193955.1|194155.6|193963.2|194157.2|193963.2|194150.5|193955.1|3
1724710870000|2024-08-26 22:21:10|194155.4|193957.5|194182.5|193960.3|194182.5|193960.3|194155.4|193954.4|5
1724710880000|2024-08-26 22:21:20|194189.2|193960.2|194189.2|193960.2|194189.2|193960.2|194189.2|193960.2|1
1724710890000|2024-08-26 22:21:30|194191|193960.3|194175|193957.2|194191|193960.3|194175|193957.2|3
1724710910000|2024-08-26 22:21:50|194165|193945.3|194165.4|193942.7|194165.4|193945.3|194165|193942.7|2
1724710920000|2024-08-26 22:22:00|194168.1|193942|194140.2|193998.8|194168.1|193998.8|194140.2|193942|2
1724710930000|2024-08-26 22:22:10|194160.9|193989.1|194160.9|193989.1|194160.9|193989.1|194160.9|193989.1|1
1724710940000|2024-08-26 22:22:20|194169.3|193997.5|194161|194011.1|194169.3|194014.1|194161|193997.5|6
1724710950000|2024-08-26 22:22:30|194160.8|194011.3|194160.8|194011.3|194160.8|194011.3|194160.8|194011.3|1
1724710960000|2024-08-26 22:22:40|194164.6|194011.5|194165.1|194014.1|194165.1|194014.1|194164.5|194009.7|5
1724710970000|2024-08-26 22:22:50|194185.2|193992.5|194185.2|193992.5|194185.2|193992.5|194185.2|193992.5|1
1724710980000|2024-08-26 22:23:00|194185.1|193992.6|194185.1|193992.6|194185.1|193992.6|194185.1|193992.6|1
1724710990000|2024-08-26 22:23:10|194164.1|193992.4|194164.1|193992.4|194164.1|193992.4|194164.1|193992.4|1
1724711000000|2024-08-26 22:23:20|194142.2|194017.2|194142.2|194017.2|194142.2|194017.2|194142.2|194017.2|1
1724711010000|2024-08-26 22:23:30|194137.1|194012.1|194161.8|194010.7|194161.8|194015.1|194137.1|194010.7|4
1724711040000|2024-08-26 22:24:00|194162.5|194010.8|194162.5|193993.1|194162.5|194010.8|194162.5|193993.1|2
1724711050000|2024-08-26 22:24:10|194162.4|193993.2|194142|194017|194162.4|194017|194142|193993.2|2
1724711080000|2024-08-26 22:24:40|194162.2|193993.5|194162.2|193993.5|194162.2|193993.5|194162.2|193993.5|1
1724711090000|2024-08-26 22:24:50|194166.3|194004.5|194170.4|194015.5|194170.4|194015.5|194166.3|194004.5|2
1724711100000|2024-08-26 22:25:00|194170.3|194015.6|194148.9|194023.9|194170.3|194023.9|194148.9|194015.6|2
1724711140000|2024-08-26 22:25:40|194170.1|194015.9|194170.1|194015.9|194170.1|194015.9|194170.1|194015.9|1
1724711150000|2024-08-26 22:25:50|194170||194170||194170||194170||1
1724711160000|2024-08-26 22:26:00|194155.1|194030.1|194149.7|194024.7|194155.1|194030.1|194149.7|194024.7|2
1724711170000|2024-08-26 22:26:10|194149.8|194024.8|194149.8|194024.8|194149.8|194024.8|194149.8|194024.8|1
1724711190000|2024-08-26 22:26:30|194169.6|194016.2|194169.6|194016.2|194169.6|194016.2|194169.6|194016.2|1
1724711210000|2024-08-26 22:26:50|194148.6|194016.3|194148.6|194023.6|194148.6|194023.6|194148.6|194016.3|2
1724711240000|2024-08-26 22:27:20|194169.4|194016.5|194169.4|194016.5|194169.4|194016.5|194169.4|194016.5|1
1724711250000|2024-08-26 22:27:30|194169.3||194169.3||194169.3||194169.3||1
1724711270000|2024-08-26 22:27:50|194148.8|194016.6|194149|194024|194155|194030|194148.8|194016.6|5
1724711290000|2024-08-26 22:28:10|194149.1|194024.1|194149.1|194024.1|194149.1|194024.1|194149.1|194024.1|1
1724711300000|2024-08-26 22:28:20|194149|194024|194149|194024|194149|194024|194149|194024|1
1724711310000|2024-08-26 22:28:30|194161.1|194015.9|194152|194027|194161.1|194027|194145.9|194015.9|3
1724711320000|2024-08-26 22:28:40|194150.6|194025.6|194150.6|194025.6|194150.6|194025.6|194150.6|194025.6|1
1724711330000|2024-08-26 22:28:50|194156.1|194023.2|194156.1|194023.2|194156.1|194023.2|194156.1|194023.2|1
1724711350000|2024-08-26 22:29:10|194178.7|194011.9|194178.7|194011.9|194178.7|194011.9|194178.7|194011.9|1
1724711360000|2024-08-26 22:29:20||194012||194012||194012||194012|1
1724711370000|2024-08-26 22:29:30|194162.3|194027.6|194149.5|194024.5|194162.3|194027.6|194149.5|194024.5|2
1724711380000|2024-08-26 22:29:40|194147.9|194022.9|194158.2|194033.2|194161.8|194036.8|194147.9|194022.9|4
1724711390000|2024-08-26 22:29:50|194157.4|194032.4|194157.4|194032.4|194157.4|194032.4|194157.4|194032.4|1
1724711400000|2024-08-26 22:30:00|194158.5|194033.5|194157.9|194032.9|194159.6|194034.6|194157.9|194032.9|4
1724711410000|2024-08-26 22:30:10|194157.8|194032.8|194157.8|194032.8|194157.8|194032.8|194157.8|194032.8|1
1724711420000|2024-08-26 22:30:20|194166.2|194022.6|194172.7|194030.8|194172.7|194030.8|194166.2|194022.6|2
1724711440000|2024-08-26 22:30:40|194172.6||194172.6||194172.6||194172.6||1
1724711460000|2024-08-26 22:31:00|194176.5|194040.4|194179.8|194048.7|194179.8|194048.7|194176.5|194040.4|2
1724711470000|2024-08-26 22:31:10|194165.4|194040.4|194165.4|194040.4|194165.4|194040.4|194165.4|194040.4|1
1724711480000|2024-08-26 22:31:20|194165.3|194040.3|194165.3|194040.3|194165.3|194040.3|194165.3|194040.3|1
1724711490000|2024-08-26 22:31:30|194165.4|194040.4|194163.7|194038.7|194168.5|194043.5|194163.7|194038.7|3
1724711500000|2024-08-26 22:31:40|194163.6|194038.6|194163.6|194038.6|194163.6|194038.6|194163.6|194038.6|1
1724711510000|2024-08-26 22:31:50|194174.8|194046.9|194174.8|194046.9|194174.8|194046.9|194174.8|194046.9|1
1724711520000|2024-08-26 22:32:00|194174.6|194047.1|194174.6|194047.1|194174.6|194047.1|194174.6|194047.1|1
1724711530000|2024-08-26 22:32:10|194174.5|194038.4|194163.4|194038.4|194174.5|194038.4|194163.4|194038.4|2
1724711560000|2024-08-26 22:32:40|194174.3|194047.4|194174.3|194047.4|194174.3|194047.4|194174.3|194047.4|1
1724711580000|2024-08-26 22:33:00|194170.8|194037.2|194160|194035|194170.8|194037.2|194160|194035|2
1724711590000|2024-08-26 22:33:10|194154|194029|194162.1|194023.1|194162.1|194029|194154|194023.1|2
1724711610000|2024-08-26 22:33:30|194167.7|194031.7|194244.1|194088.5|194246.8|194088.6|194167.7|194031.7|5
1724711640000|2024-08-26 22:34:00|194248.7|194093.1|194249.8|194101.8|194252.2|194104.2|194247.9|194093.1|5
1724711650000|2024-08-26 22:34:10|194250.2|194094.7|194235.2|194071.3|194250.2|194094.7|194235.2|194071.3|2
1724711680000|2024-08-26 22:34:40|194249.7|194043.3|194249.7|194043.3|194249.7|194043.3|194249.7|194043.3|1
1724711700000|2024-08-26 22:35:00|194261.3|194036.2|194261.3|194036.2|194261.3|194036.2|194261.3|194036.2|1
1724711710000|2024-08-26 22:35:10|194230.6|194078.8|194230.6|194078.8|194230.6|194078.8|194230.6|194078.8|1
1724711730000|2024-08-26 22:35:30|194229.9|194082|194232.1|194080.4|194232.1|194082|194229.9|194080.4|2
1724711750000|2024-08-26 22:35:50|194265.6|194041|194238.9|194075.9|194265.6|194075.9|194238.9|194041|2
1724711760000|2024-08-26 22:36:00|194244.7|194073.9|194244.8|194077.9|194244.8|194080.6|194238.4|194073.9|3
1724711780000|2024-08-26 22:36:20|194268.3|194049.7|194268.3|194049.7|194268.3|194049.7|194268.3|194049.7|1
1724711790000|2024-08-26 22:36:30|194268.5|194034.4|194268.5|194034.4|194268.5|194034.4|194268.5|194034.4|1
1724711800000|2024-08-26 22:36:40|194232.5|194077.7|194232.5|194077.7|194232.5|194077.7|194232.5|194077.7|1
1724711840000|2024-08-26 22:37:20|194268.5|194034.4|194268.5|194034.4|194268.5|194034.4|194268.5|194034.4|1
1724711860000|2024-08-26 22:37:40|194233.4|194078.5|194233.4|194078.5|194233.4|194078.5|194233.4|194078.5|1
1724711880000|2024-08-26 22:38:00|194242.8|194073.1|194209.7|194059.9|194242.8|194074.7|194205.7|194055.9|5
1724711890000|2024-08-26 22:38:10|194209.6|194060|194209.6|194060|194209.6|194060|194209.6|194060|1
1724711900000|2024-08-26 22:38:20|194209.5|194060.2|194209.5|194060.2|194209.5|194060.2|194209.5|194060.2|1
1724711910000|2024-08-26 22:38:30|194209.4|194060.3|194210.2|194052.5|194210.2|194060.3|194209.4|194052.5|2
1724711920000|2024-08-26 22:38:40|194210|194052.8|194229.4|194055.2|194229.4|194055.2|194210|194052.8|3
1724711930000|2024-08-26 22:38:50|194229.3|194055.3|194209.5|194061.1|194229.3|194061.1|194209.5|194043.9|3
1724711950000|2024-08-26 22:39:10|194209.4||194209.4||194209.4||194209.4||1
1724711970000|2024-08-26 22:39:30|194225.2|194044.1|194225.2|194044.1|194225.2|194044.1|194225.2|194044.1|1
1724711980000|2024-08-26 22:39:40|194212|194044.2|194218.4|194031.9|194218.4|194044.2|194212|194031.9|3
1724711990000|2024-08-26 22:39:50|194203.3|194048.4|194204.1|194044.8|194204.1|194048.4|194203.3|194044.7|3
1724712010000|2024-08-26 22:40:10|194204|194044.9|194201.2|194048.6|194204|194048.6|194201.2|194044.9|2
1724712020000|2024-08-26 22:40:20|194208.4|194048.7|194208.4|194038.3|194208.4|194048.7|194208.4|194038.3|2
1724712030000|2024-08-26 22:40:30|194208.3|194038.4|194197.8|194056.7|194208.3|194064.4|194192.8|194038.4|4
1724712040000|2024-08-26 22:40:40||194056.8||194056.8||194056.8||194056.8|1
1724712050000|2024-08-26 22:40:50|194197.7|194056.9|194197.6|194057|194197.7|194057|194197.6|194056.9|2
1724712060000|2024-08-26 22:41:00|194203.6|194055.3|194196.2|194053|194206.9|194055.8|194188.6|194042.1|7
1724712070000|2024-08-26 22:41:10||194052.8||194052.8||194052.8||194052.8|1
1724712090000|2024-08-26 22:41:30|194206.1|194052.9|194206.1|194034.6|194206.1|194052.9|194206.1|194034.6|2
1724712110000|2024-08-26 22:41:50|194190.1|194038.3|194175.3|194025.4|194190.1|194038.3|194172.9|194025.1|3
1724712120000|2024-08-26 22:42:00|194175|194025.8|194178.6|194026.3|194178.6|194026.3|194175|194025.8|2
1724712130000|2024-08-26 22:42:10|194178.5||194178.5||194178.5||194178.5||1
1724712140000|2024-08-26 22:42:20|194182.1|194029.9|194166.8|194041.8|194182.1|194041.8|194166.8|194029.9|4
1724712150000|2024-08-26 22:42:30|194174.4|194030.6|194179.7|194036|194179.7|194036|194174.4|194030.6|2
1724712160000|2024-08-26 22:42:40|194179.6|194036.3|194184|194036.7|194184|194036.7|194179.6|194036.1|3
1724712170000|2024-08-26 22:42:50|194180.5|194036.1|194179.1|194032.4|194180.5|194036.1|194179.1|194032.3|3
1724712180000|2024-08-26 22:43:00|194182.1|194032.8|194169.6|194037.3|194182.1|194037.3|194165.5|194032.5|4
1724712200000|2024-08-26 22:43:20|194172.5|194023.2|194162.7|194022.3|194172.5|194023.2|194161.9|194022.1|3
1724712210000|2024-08-26 22:43:30|194162.6|194022.6|194172.6|194023.7|194172.6|194023.7|194162.6|194022.6|2
1724712220000|2024-08-26 22:43:40|194170.3|194038.3|194170.3|194038.3|194170.3|194038.3|194170.3|194038.3|1
1724712240000|2024-08-26 22:44:00|194180.2|194048.1|194188.2|194061.5|194188.2|194061.5|194180.2|194048.1|2
1724712260000|2024-08-26 22:44:20|194188.1|194061.6|194188.1|194061.6|194188.1|194061.6|194188.1|194061.6|1
1724712270000|2024-08-26 22:44:30|194189.5|194051.6|194189.5|194051.6|194189.5|194051.6|194189.5|194051.6|1
1724712280000|2024-08-26 22:44:40|194189.4|194051.8|194189.4|194051.8|194189.4|194051.8|194189.4|194051.8|1
1724712290000|2024-08-26 22:44:50|194189.3|194051.9|194192.9|194062.6|194204.2|194062.6|194189.3|194049|4
1724712300000|2024-08-26 22:45:00|194201|194053|194202.8|194052.8|194202.8|194053|194199.8|194049.9|3
1724712310000|2024-08-26 22:45:10|194200.8|194054.9|194203.2|194054.2|194203.2|194054.9|194200.8|194054.2|2
1724712330000|2024-08-26 22:45:30|194195.6|194046.8|194195.6|194046.8|194195.6|194046.8|194195.6|194046.8|1
1724712340000|2024-08-26 22:45:40|194195.7||194195.7||194195.7||194195.7||1
1724712360000|2024-08-26 22:46:00|194192.2|194060.1|194192.2|194060.1|194192.2|194060.1|194192.2|194060.1|1
1724712400000|2024-08-26 22:46:40|194195.7|194046.8|194195.7|194046.8|194195.7|194046.8|194195.7|194046.8|1
1724712410000|2024-08-26 22:46:50|194185.9|194053.8|194154.5|194009.5|194185.9|194053.8|194154.5|194009.5|2
1724712420000|2024-08-26 22:47:00|194151.4|194009.2|194130.9|193998.1|194151.4|194010.2|194130.9|193998.1|4
1724712430000|2024-08-26 22:47:10|194130.8|193998.2|194130.8|193998.2|194130.8|193998.2|194130.8|193998.2|1
1724712440000|2024-08-26 22:47:20|194133.7|194001.1|194133.6|194000.6|194133.7|194001.2|194133|194000.5|4
1724712460000|2024-08-26 22:47:40|194129.2|194004.2|194133.6|194003.4|194133.6|194004.2|194129.2|194003.4|2
1724712470000|2024-08-26 22:47:50|194134|193996.4|194152.9|194024.5|194153.4|194027.7|194134|193996.4|4
1724712480000|2024-08-26 22:48:00|194152.8|194024.8|194145.7|194014.5|194152.8|194024.8|194145.7|194014.5|3
1724712500000|2024-08-26 22:48:20|194145.6|194014.6|194151.8|194018.3|194151.8|194019.5|194145.6|194014.6|3
1724712520000|2024-08-26 22:48:40|194152.9|194021.6|194152.9|194021.6|194152.9|194021.6|194152.9|194021.6|1
1724712540000|2024-08-26 22:49:00|194149.1|194021.3|194149.1|194021.3|194149.1|194021.3|194149.1|194021.3|1
1724712560000|2024-08-26 22:49:20|194147.8|194022.8|194151|194019.7|194151|194022.8|194147.8|194019.7|2
1724712590000|2024-08-26 22:49:50|194155.1|194023.8|194141.2|194012.1|194155.1|194023.8|194141.2|194012.1|5
1724712610000|2024-08-26 22:50:10||194012.2||194012.2||194012.2||194012.2|1
1724712620000|2024-08-26 22:50:20|194141.1|194007.4|194132.4|194007.4|194141.1|194007.4|194132.4|194007.4|2
1724712630000|2024-08-26 22:50:30|194132.5|194007.5|194132.5|194007.5|194132.5|194007.5|194132.5|194007.5|1
1724712640000|2024-08-26 22:50:40|194132.6|194007.6|194138.4|194013.4|194138.4|194013.4|194132.6|194007.6|2
1724712660000|2024-08-26 22:51:00|194141|194016|194114|193980.8|194141|194016|194114|193980.8|4
1724712690000|2024-08-26 22:51:30|194114.4|193972.1|194114.4|193972.1|194114.4|193972.1|194114.4|193972.1|1
1724712700000|2024-08-26 22:51:40|194106.8|193971.2|194106.8|193971.2|194106.8|193971.2|194106.8|193971.2|1
1724712710000|2024-08-26 22:51:50|194109.4|193984|194109.4|193984|194109.4|193984|194109.4|193984|1
1724712760000|2024-08-26 22:52:40|194106.8|193971.2|194106.8|193971.2|194106.8|193971.2|194106.8|193971.2|1
1724712770000|2024-08-26 22:52:50|194109.6|193984.2|194109.6|193984.2|194109.6|193984.2|194109.6|193984.2|1
1724712800000|2024-08-26 22:53:20|194106.8|193971.2|194106.8|193971.2|194106.8|193971.2|194106.8|193971.2|1
1724712820000|2024-08-26 22:53:40|194109.7|193984.3|194109.7|193984.3|194109.7|193984.3|194109.7|193984.3|1
1724712830000|2024-08-26 22:53:50|194109.4|193984.4|194109.4|193984.4|194109.4|193984.4|194109.4|193984.4|1
1724712850000|2024-08-26 22:54:10|194115.9|193990.9|194106.1|193971.4|194115.9|193990.9|194106.1|193971.4|3
1724712880000|2024-08-26 22:54:40|194109.5|193984.5|194109.5|193984.5|194109.5|193984.5|194109.5|193984.5|1
1724712910000|2024-08-26 22:55:10|194106|193971.5|194108.8|193965.9|194108.8|193971.5|194106|193965.9|2
1724712930000|2024-08-26 22:55:30|194111.7|193982.7|194116.8|193980.1|194122.2|193985.5|194111.7|193980.1|3
1724712960000|2024-08-26 22:56:00|194116.1|193982.2|194090.1|193951.5|194116.1|193982.2|194078.4|193947.8|3
1724712970000|2024-08-26 22:56:10||193951.6||193951.6||193951.6||193951.6|1
1724712990000|2024-08-26 22:56:30|194075.2|193944.9|194075.2|193944.9|194075.2|193944.9|194075.2|193944.9|1
1724713000000|2024-08-26 22:56:40|194075.1|193945|194075.1|193945|194075.1|193945|194075.1|193945|1
1724713010000|2024-08-26 22:56:50|194084.7|193959.7|194086.9|193954.4|194086.9|193959.7|194084.7|193954.4|2
1724713040000|2024-08-26 22:57:20||193954.5||193954.5||193954.5||193954.5|1
1724713050000|2024-08-26 22:57:30|194069.3|193944.3|194115.8|193972.6|194118.7|193981.6|194069.3|193944.3|6
1724713060000|2024-08-26 22:57:40|194114.7|193980.4|194114.7|193980.4|194114.7|193980.4|194114.7|193980.4|1
1724713080000|2024-08-26 22:58:00|194099.7|193970.2|194096|193968.5|194100.3|193970.2|194096|193946.7|3
1724713100000|2024-08-26 22:58:20|194095.9|193968.6|194103.7|193978.7|194103.7|193978.7|194095.9|193968.6|2
1724713110000|2024-08-26 22:58:30|194103.8|193978.8|194103.8|193978.8|194103.8|193978.8|194103.8|193978.8|1
1724713120000|2024-08-26 22:58:40|194109.7|193984.7|194103.8|193978.8|194109.7|193984.7|194103.8|193978.8|2
1724713140000|2024-08-26 22:59:00|194095.8|193968.9|194095.8|193969|194095.8|193969|194095.8|193968.9|2
1724713150000|2024-08-26 22:59:10|194095.7||194095.7||194095.7||194095.7||1
1724713160000|2024-08-26 22:59:20|194103.3|193978.3|194103|193978|194103.3|193978.3|194103|193978|2
1724713170000|2024-08-26 22:59:30|194103.5|193978.5|194103.5|193978.5|194103.5|193978.5|194103.5|193978.5|1
1724713200000|2024-08-26 23:00:00|194103.4|193978.4|194106.1|193981.1|194106.1|193981.1|194103.4|193978.4|2
1724713210000|2024-08-26 23:00:10|194106.7|193981.7|194106.7|193981.7|194106.7|193981.7|194106.7|193981.7|1
1724713220000|2024-08-26 23:00:20|194108.6|193983.6|194108.6|193983.6|194108.6|193983.6|194108.6|193983.6|1
1724713230000|2024-08-26 23:00:30|194102.8|193977.8|194102.8|193977.8|194102.8|193977.8|194102.8|193977.8|1
1724713250000|2024-08-26 23:00:50|194102.9|193977.9|194108.6|193983.6|194108.6|193983.6|194102.9|193977.9|2
1724713280000|2024-08-26 23:01:20|194108.4|193983.4|194108.4|193983.4|194108.4|193983.4|194108.4|193983.4|1
1724713290000|2024-08-26 23:01:30|194102.2|193977.2|194102.2|193977.2|194102.2|193977.2|194102.2|193977.2|1
1724713310000|2024-08-26 23:01:50|194108.1|193983.1|194106.3|193981.3|194108.1|193983.1|194106.3|193981.3|2
1724713330000|2024-08-26 23:02:10|194106.2|193981.2|194099.2|193974.2|194108.1|193983.1|194099|193974|8
1724713340000|2024-08-26 23:02:20|194101.2|193976.2|194101.4|193976.4|194101.4|193976.4|194101.2|193976.2|2
1724713360000|2024-08-26 23:02:40|194095|193970|194095|193970|194095|193970|194095|193970|1
1724713370000|2024-08-26 23:02:50|194083.5|193958.5|194094.2|193969.2|194094.2|193969.2|194083.5|193958.5|4
1724713380000|2024-08-26 23:03:00|194096.5|193971.5|194096.5|193971.5|194096.5|193971.5|194096.5|193971.5|1
1724713410000|2024-08-26 23:03:30|194089.2|193964.2|194094.3|193969.3|194094.3|193969.3|194089.2|193964.2|4
1724713430000|2024-08-26 23:03:50|194094.2|193969.2|194094.2|193969.2|194094.2|193969.2|194094.2|193969.2|1
1724713440000|2024-08-26 23:04:00|194096.6|193971.6|194096.6|193971.6|194096.6|193971.6|194096.6|193971.6|1
1724713450000|2024-08-26 23:04:10|194080.4|193955.4|194155.5|194030.5|194160.3|194035.3|194061.4|193936.4|9
1724713460000|2024-08-26 23:04:20|194161.9|194036.9|194153.4|194028.4|194162.7|194037.7|194153.4|194028.4|5
1724713470000|2024-08-26 23:04:30|194152.6|194027.6|194113.6|193988.6|194152.6|194027.6|194113.6|193988.6|4
1724713480000|2024-08-26 23:04:40|194113.5|193988.5|194113.5|193988.5|194113.5|193988.5|194113.5|193988.5|1
1724713500000|2024-08-26 23:05:00|194104.4|193979.4|194104.4|193979.4|194104.4|193979.4|194104.4|193979.4|1
1724713520000|2024-08-26 23:05:20|194106.6|193981.6|194112.5|193987.5|194112.5|193987.5|194104.5|193979.5|3
1724713530000|2024-08-26 23:05:30|194112.6|193987.6|194112.6|193987.6|194112.6|193987.6|194112.6|193987.6|1
1724713560000|2024-08-26 23:06:00|194105|193980|194105|193980|194105|193980|194105|193980|1
1724713570000|2024-08-26 23:06:10|194102.4|193977.4|194105.2|193980.2|194105.2|193980.2|194102.4|193977.4|2
1724713580000|2024-08-26 23:06:20|194112.6|193987.6|194112.6|193987.6|194112.6|193987.6|194112.6|193987.6|1
1724713590000|2024-08-26 23:06:30|194112.5|193987.5|194112.5|193987.5|194112.5|193987.5|194112.5|193987.5|1
1724713610000|2024-08-26 23:06:50|194105.2|193980.2|194105.2|193980.2|194105.2|193980.2|194105.2|193980.2|1
1724713630000|2024-08-26 23:07:10|194112.4|193987.4|194112.4|193987.4|194112.4|193987.4|194112.4|193987.4|1
1724713640000|2024-08-26 23:07:20|194111.5|193986.5|194112.4|193987.4|194112.4|193987.4|194111.5|193986.5|2
1724713660000|2024-08-26 23:07:40|194105.3|193980.3|194105.3|193980.3|194105.3|193980.3|194105.3|193980.3|1
1724713690000|2024-08-26 23:08:10|194112.3|193987.3|194112.3|193987.3|194112.3|193987.3|194112.3|193987.3|1
1724713710000|2024-08-26 23:08:30|194114.1|193989.1|194114.2|193989.2|194114.2|193989.2|194112.8|193987.8|4
1724713720000|2024-08-26 23:08:40|194113.4|193988.4|194117.7|193991.5|194117.7|193991.5|194113.4|193988.4|2
1724713740000|2024-08-26 23:09:00|194120.4|193995.4|194116.8|193991.8|194120.4|193995.4|194116.8|193991.8|3
1724713770000|2024-08-26 23:09:30|194119.8|193994.8|194119.8|193994.8|194119.8|193994.8|194119.8|193994.8|1
1724713800000|2024-08-26 23:10:00|194112.7|193987.7|194083.1|193958.1|194112.7|193987.7|194083.1|193958.1|4
1724713810000|2024-08-26 23:10:10|194082.5|193957.5|194082.5|193957.5|194082.5|193957.5|194082.5|193957.5|1
1724713830000|2024-08-26 23:10:30|194090|193965|194090|193965|194090|193965|194090|193965|1
1724713860000|2024-08-26 23:11:00|194105.4|193967.7|194087.6|193962.6|194105.4|193967.7|194087.6|193962.6|2
1724713870000|2024-08-26 23:11:10|194086.9|193961.9|194086.9|193961.9|194086.9|193961.9|194086.9|193961.9|1
1724713890000|2024-08-26 23:11:30|194099.5|193969|194099.5|193969|194099.5|193969|194099.5|193969|1
1724713900000|2024-08-26 23:11:40|194100.7|193968.8|194100.7|193968.8|194100.7|193968.8|194100.7|193968.8|1
1724713910000|2024-08-26 23:11:50|194087.5|193962.5|194087.5|193962.5|194087.5|193962.5|194087.5|193962.5|1
1724713920000|2024-08-26 23:12:00|194086|193961|194085.7|193960.7|194086|193961|194085.7|193960.7|2
1724713950000|2024-08-26 23:12:30|194059.1|193929.8|194059.1|193929.8|194059.1|193929.8|194059.1|193929.8|1
1724713970000|2024-08-26 23:12:50|194073.2|193948.2|194073.2|193948.2|194073.2|193948.2|194073.2|193948.2|1
1724714000000|2024-08-26 23:13:20|194059.1|193929.9|194059.1|193929.9|194059.1|193929.9|194059.1|193929.9|1
1724714010000|2024-08-26 23:13:30|194062.8|193937.8|194062.8|193937.8|194062.8|193937.8|194062.8|193937.8|1
1724714020000|2024-08-26 23:13:40|194075.2|193950.2|194075.2|193950.2|194075.2|193950.2|194075.2|193950.2|1
1724714040000|2024-08-26 23:14:00|194072.3|193947.3|194072.3|193947.3|194072.3|193947.3|194072.3|193947.3|1
1724714050000|2024-08-26 23:14:10|194067.4|193942.4|194067.4|193942.4|194067.4|193942.4|194067.4|193942.4|1
1724714060000|2024-08-26 23:14:20|194064.2|193939.2|194066.2|193941.2|194066.2|193941.2|194064.2|193939.2|2
1724714070000|2024-08-26 23:14:30|194070.4|193945.4|194067.8|193942.8|194070.4|193945.4|194067.8|193942.8|2
1724714100000|2024-08-26 23:15:00|194063|193914.3|194063|193914.3|194063|193914.3|194063|193914.3|1
1724714120000|2024-08-26 23:15:20|194067.6|193942.6|194067.6|193942.6|194067.6|193942.6|194067.6|193942.6|1
1724714170000|2024-08-26 23:16:10|194063|193914.3|194063|193914.3|194063|193914.3|194063|193914.3|1
1724714180000|2024-08-26 23:16:20|194067.4|193942.4|194067.4|193942.4|194067.4|193942.4|194067.4|193942.4|1
1724714210000|2024-08-26 23:16:50|194063|193914.3|194063|193914.3|194063|193914.3|194063|193914.3|1
1724714230000|2024-08-26 23:17:10|194066.7|193941.7|194066.7|193941.7|194066.7|193941.7|194066.7|193941.7|1
1724714280000|2024-08-26 23:18:00|194063|193914.3|194063|193914.3|194063|193914.3|194063|193914.3|1
1724714290000|2024-08-26 23:18:10|194066.6|193941.6|194066.6|193941.6|194066.6|193941.6|194066.6|193941.6|1
1724714300000|2024-08-26 23:18:20|194068.1|193943.1|194068.1|193943.1|194068.1|193943.1|194068.1|193943.1|1
1724714320000|2024-08-26 23:18:40|194063.3|193922.6|194063.3|193922.6|194063.3|193922.6|194063.3|193922.6|1
1724714330000|2024-08-26 23:18:50|194063.2|193920|194063.4|193919.4|194063.4|193920|194063.2|193919.4|2
1724714340000|2024-08-26 23:19:00|194067.6|193942.6|194067.6|193942.6|194067.6|193942.6|194067.6|193942.6|1
1724714370000|2024-08-26 23:19:30|194063.4|193919.4|194063.4|193919.4|194063.4|193919.4|194063.4|193919.4|1
1724714380000|2024-08-26 23:19:40|194058|193917.2|194058|193917.2|194058|193917.2|194058|193917.2|1
1724714390000|2024-08-26 23:19:50|194057.9||194057.9||194057.9||194057.9||1
1724714400000|2024-08-26 23:20:00|194063.8|193935.4|194063.8|193935.4|194063.8|193935.4|194063.8|193935.4|1
1724714420000|2024-08-26 23:20:20|194065.7|193938|194065.7|193938|194065.7|193938|194065.7|193938|1
1724714430000|2024-08-26 23:20:30|194061.8|193922.3|194061.8|193922.3|194061.8|193922.3|194061.8|193922.3|1
1724714450000|2024-08-26 23:20:50|194065.7|193938|194065.7|193938|194065.7|193938|194065.7|193938|1
1724714460000|2024-08-26 23:21:00|194065.3|193936.8|194065.1|193936.6|194065.3|193936.8|194065.1|193936.6|2
1724714480000|2024-08-26 23:21:20|194060.6|193919.5|194060.6|193919.5|194060.6|193919.5|194060.6|193919.5|1
1724714510000|2024-08-26 23:21:50|194065.1|193936.6|194065.1|193936.6|194065.1|193936.6|194065.1|193936.6|1
1724714540000|2024-08-26 23:22:20|194060.6|193919.5|194058.4|193917.3|194060.6|193919.5|194058.4|193917.3|2
1724714560000|2024-08-26 23:22:40|194063.3|193934.7|194063.3|193934.7|194063.3|193934.7|194063.3|193934.7|1
1724714600000|2024-08-26 23:23:20|194058.3|193917.4|194052|193904.6|194058.8|193917.4|194052|193904.6|3
1724714610000|2024-08-26 23:23:30|194047.8|193901.9|194047.6|193900.1|194047.8|193901.9|194047.6|193900.1|2
1724714640000|2024-08-26 23:24:00|194038.2|193906.9|194033.6|193892|194038.2|193906.9|194033.6|193892|2
1724714650000|2024-08-26 23:24:10|194030.6|193892.1|194030.6|193892.1|194030.6|193892.1|194030.6|193892.1|1
1724714660000|2024-08-26 23:24:20|194042.6|193890.2|194036.9|193907.6|194042.6|193907.6|194031.3|193890.2|4
1724714670000|2024-08-26 23:24:30|194036.8|193907.7|194036.8|193907.7|194036.8|193907.7|194036.8|193907.7|1
1724714680000|2024-08-26 23:24:40|194035|193907.5|194045|193900.6|194045|193907.5|194035|193900.6|2
1724714690000|2024-08-26 23:24:50|194045.5|193900.8|194045.5|193900.8|194045.5|193900.8|194045.5|193900.8|1
1724714700000|2024-08-26 23:25:00|194047.5|193881.5|194042.8|193906.6|194050.6|193910.9|194021.4|193879.4|6
1724714720000|2024-08-26 23:25:20|194039.6|193911.1|194039.6|193911.1|194039.6|193911.1|194039.6|193911.1|1
1724714730000|2024-08-26 23:25:30|194039|193911.3|194036.6|193911.6|194039|193913|194036.6|193911.3|3
1724714760000|2024-08-26 23:26:00|194036.8|193904.5|194036.8|193904.5|194036.8|193904.5|194036.8|193904.5|1
1724714790000|2024-08-26 23:26:30|194029.9|193889.4|194029.9|193889.4|194029.9|193889.4|194029.9|193889.4|1
1724714810000|2024-08-26 23:26:50|194036.9|193904.6|194036.9|193904.6|194036.9|193904.6|194029.9|193889.4|5
1724714830000|2024-08-26 23:27:10|194036.1|193908|194036.9|193905.9|194036.9|193908|194036.1|193905.9|2
1724714850000|2024-08-26 23:27:30|194029.8|193892.1|194028.7|193893|194029.8|193893|194024.6|193891.4|3
1724714870000|2024-08-26 23:27:50|194036.4|193906.4|194036.4|193906.4|194036.4|193906.4|194036.4|193906.4|1
1724714880000|2024-08-26 23:28:00|194030.2|193905.2|194033.4|193873.8|194033.4|193905.2|194030|193873.8|4
1724714890000|2024-08-26 23:28:10|194030.7|193873|194030.7|193873|194030.7|193873|194030.7|193873|1
1724714910000|2024-08-26 23:28:30|194026.2|193866.7|194024.8|193868.8|194027.2|193869.4|194024.8|193866.7|3
1724714920000|2024-08-26 23:28:40|194015.4|193866.2|194015.4|193866.2|194015.4|193866.2|194011.7|193855.6|3
1724714930000|2024-08-26 23:28:50|194011.3|193870.3|194011.3|193870.3|194011.3|193870.3|194011.3|193870.3|1
1724714940000|2024-08-26 23:29:00|194008.1|193859.2|194026.9|193871.3|194037.1|193871.8|194008.1|193848.2|6
1724714950000|2024-08-26 23:29:10|194028.5|193869|194028.5|193869|194028.5|193869|194028.5|193869|1
1724714960000|2024-08-26 23:29:20|194027.6|193866.1|194022.3|193866.5|194027.6|193866.5|194022.3|193866.1|3
1724714970000|2024-08-26 23:29:30|194023.2|193841.7|194023.2|193841.7|194023.2|193841.7|194023.2|193841.7|1
1724714990000|2024-08-26 23:29:50|194005.9|193877.1|194005.9|193877.1|194005.9|193877.1|194005.9|193877.1|1
1724715020000|2024-08-26 23:30:20||193878.1||193878.1||193878.1||193878.1|1
1724715030000|2024-08-26 23:30:30|194003.8|193851.4|194003.8|193851.4|194003.8|193851.4|194003.8|193851.4|1
1724715040000|2024-08-26 23:30:40|193998.3|193852.6|194002.4|193851.7|194002.4|193852.6|193998.3|193851.7|2
1724715050000|2024-08-26 23:30:50|194005.3|193878|194027|193860.1|194027|193878|194005.3|193860.1|3
1724715080000|2024-08-26 23:31:20|194034.9|193835.3|194034.9|193835.3|194034.9|193835.3|194034.9|193835.3|1
1724715100000|2024-08-26 23:31:40|194010.7|193881.3|194010.7|193881.3|194010.7|193881.3|194010.7|193881.3|1
1724715130000|2024-08-26 23:32:10|194010.4|193848|194010.4|193848|194010.4|193848|194010.4|193848|1
1724715160000|2024-08-26 23:32:40|194011.1|193881.7|194023.6|193867.2|194023.6|193883.1|194007.2|193867.2|5
1724715170000|2024-08-26 23:32:50|194023|193867.3|194023|193867.3|194023|193867.3|194023|193867.3|1
1724715190000|2024-08-26 23:33:10|194024.5|193840.3|194004.3|193848.9|194024.5|193848.9|194004.3|193840.3|2
1724715210000|2024-08-26 23:33:30|194007.2|193880.4|194007.2|193880.4|194007.2|193880.4|194007.2|193880.4|1
1724715220000|2024-08-26 23:33:40|194006.3|193881.3|194020.7|193870.8|194020.7|193881.3|194006.3|193870.8|2
1724715250000|2024-08-26 23:34:10|194006.5|193851.2|194006.5|193851.2|194006.5|193851.2|194006.5|193851.2|1
1724715260000|2024-08-26 23:34:20|194005.3|193867.6|194008.4|193883.4|194008.4|193883.4|194005.3|193867.6|2
1724715290000|2024-08-26 23:34:50|194005.3|193851.2|194005.3|193851.2|194005.3|193851.2|194005.3|193851.2|1
1724715320000|2024-08-26 23:35:20|194008.4|193883.4|194008.4|193883.4|194008.4|193883.4|194008.4|193883.4|1
1724715330000|2024-08-26 23:35:30|194022.1|193868.7|194022.6|193868.6|194022.6|193868.7|194022.1|193868.6|2
1724715350000|2024-08-26 23:35:50|194026.7|193841.5|194026.7|193841.5|194026.7|193841.5|194026.7|193841.5|1
1724715360000|2024-08-26 23:36:00|194007.6|193850.7|194007.6|193850.7|194007.6|193850.7|194007.6|193850.7|1
1724715370000|2024-08-26 23:36:10|193990.7|193853.1|193998.1|193852.2|193998.1|193853.1|193990.7|193852.2|2
1724715380000|2024-08-26 23:36:20|193998|193852.4|193996.8|193848.2|193998|193852.4|193996.8|193848.2|2
1724715400000|2024-08-26 23:36:40||193848.3||193848.3||193848.3||193848.3|1
1724715410000|2024-08-26 23:36:50|193979.1|193837.4|193979|193837.6|193979.1|193837.6|193979|193837.4|2
1724715420000|2024-08-26 23:37:00||193837.8||193837.8||193837.8||193837.8|1
1724715430000|2024-08-26 23:37:10|193982|193857|193983.6|193858.6|193983.6|193858.6|193982|193857|3
1724715450000|2024-08-26 23:37:30|193997.2|193849.7|193999|193846.7|193999|193850.8|193997.2|193846.7|3
1724715470000|2024-08-26 23:37:50|193998.6|193856.9|193998.6|193856.9|193998.6|193856.9|193998.6|193856.9|1
1724715480000|2024-08-26 23:38:00|193998.8|193859.8|193988.3|193861.5|193998.8|193861.5|193988.3|193859.8|2
1724715490000|2024-08-26 23:38:10|193978.1|193819.4|193949.6|193817.2|193978.1|193819.4|193921|193781.5|5
1724715520000|2024-08-26 23:38:40|193936|193811|193949.1|193812|193949.1|193820.4|193936|193811|3
1724715540000|2024-08-26 23:39:00|193969.6|193809.4|193977.4|193852.4|193977.4|193852.4|193969.6|193809.4|4
1724715550000|2024-08-26 23:39:10|193976.7|193851.7|193971.4|193846.4|193976.7|193851.7|193971.4|193846.4|2
1724715570000|2024-08-26 23:39:30|193961.6|193836.6|193961.6|193836.6|193961.6|193836.6|193961.6|193836.6|1
1724715580000|2024-08-26 23:39:40|193967.4|193827|193967.4|193827|193967.4|193827|193967.4|193827|1
1724715600000|2024-08-26 23:40:00|193961|193836|193961|193836|193961|193836|193961|193836|1
1724715610000|2024-08-26 23:40:10|193961.3|193836.3|193961.3|193836.3|193961.3|193836.3|193961.3|193836.3|1
1724715640000|2024-08-26 23:40:40|193968.3|193828.1|193968.3|193828.1|193968.3|193828.1|193968.3|193828.1|1
1724715650000|2024-08-26 23:40:50||193828.2||193832.6||193832.6||193828.2|2
1724715660000|2024-08-26 23:41:00|193968.9|193817.6|193966|193841|193968.9|193841|193966|193817.6|2
1724715670000|2024-08-26 23:41:10|193966.2|193841.2|193966.1|193841.1|193966.2|193841.2|193966.1|193841.1|2
1724715690000|2024-08-26 23:41:30|193983.7|193815.7|193983.7|193815.7|193983.7|193815.7|193983.7|193815.7|1
1724715710000|2024-08-26 23:41:50|193966.4|193841.4|193966.4|193841.4|193966.4|193841.4|193966.4|193841.4|1
1724715760000|2024-08-26 23:42:40|193983.7|193815.7|193983.7|193815.7|193983.7|193815.7|193983.7|193815.7|1
1724715770000|2024-08-26 23:42:50|193966.6|193841.6|193966.6|193841.6|193966.6|193841.6|193966.6|193841.6|1
1724715800000|2024-08-26 23:43:20|193983.7|193815.7|193983.7|193815.7|193983.7|193815.7|193983.7|193815.7|1
1724715820000|2024-08-26 23:43:40|193966.6|193841.6|193966.6|193841.6|193966.6|193841.6|193966.6|193841.6|1
1724715850000|2024-08-26 23:44:10|193983.7|193815.7|193983.7|193815.7|193983.7|193815.7|193983.7|193815.7|1
1724715880000|2024-08-26 23:44:40|193966.6|193841.6|193966.6|193841.6|193966.6|193841.6|193966.6|193841.6|1
1724715920000|2024-08-26 23:45:20|193983.7|193815.7|193983.7|193815.7|193983.7|193815.7|193983.7|193815.7|1
1724715930000|2024-08-26 23:45:30|193966.7|193841.7|193966.7|193841.7|193966.7|193841.7|193966.7|193841.7|1
1724715940000|2024-08-26 23:45:40|193966.6|193841.6|193966.6|193841.6|193966.6|193841.6|193966.6|193841.6|1
1724715970000|2024-08-26 23:46:10|193981.5|193817.3|193981.5|193817.3|193981.5|193817.3|193981.5|193817.3|1
1724715990000|2024-08-26 23:46:30|193992.3|193810.9|193966.7|193841.7|193993.5|193841.8|193966.7|193810.9|5
1724716000000|2024-08-26 23:46:40|193965.6|193840.6|193966.7|193841.7|193966.7|193841.7|193965.6|193840.6|2
1724716020000|2024-08-26 23:47:00|193965.6|193840.6|193978.6|193822.4|193978.6|193841.7|193965.6|193822.4|3
1724716040000|2024-08-26 23:47:20|193978.5|193822.5|193978.5|193822.5|193978.5|193822.5|193978.5|193822.5|1
1724716050000|2024-08-26 23:47:30|193966.7|193841.7|193966.7|193841.7|193966.7|193841.7|193966.7|193841.7|1
1724716080000|2024-08-26 23:48:00|193971.4|193846.4|193971.2|193846.2|193971.4|193846.4|193971.2|193846.2|3
1724716090000|2024-08-26 23:48:10|193971.3|193846.3|193971.3|193846.3|193971.3|193846.3|193971.3|193846.3|1
1724716110000|2024-08-26 23:48:30|193978.4|193822.4|193978.4|193822.4|193978.4|193822.4|193978.4|193822.4|1
1724716130000|2024-08-26 23:48:50|193968.1|193843.1|193968|193843|193968.1|193843.1|193968|193843|2
1724716140000|2024-08-26 23:49:00|193968.1|193843.1|193968.1|193843.1|193968.1|193843.1|193968.1|193843.1|1
1724716160000|2024-08-26 23:49:20|193973.5|193848.5|193968.1|193843.1|193973.5|193848.5|193968.1|193843.1|4
1724716170000|2024-08-26 23:49:30|193973.4|193848.4|193968.2|193843.2|193973.4|193848.4|193968.2|193843.2|2
1724716180000|2024-08-26 23:49:40|193958.6|193833.6|193958.6|193833.6|193958.6|193833.6|193958.6|193833.6|1
1724716200000|2024-08-26 23:50:00|193957|193832|193955|193830|193957|193832|193955|193830|2
1724716230000|2024-08-26 23:50:30|193966.1|193776.7|193966.1|193776.7|193966.1|193776.7|193966.1|193776.7|1
1724716250000|2024-08-26 23:50:50|193977.9|193822.9|193964.7|193839.7|193977.9|193839.7|193964.7|193822.9|2
1724716290000|2024-08-26 23:51:30|193977.9|193822.9|193977.9|193822.9|193977.9|193822.9|193977.9|193822.9|1
1724716310000|2024-08-26 23:51:50|193965.5|193840.5|193965.5|193840.5|193965.5|193840.5|193965.5|193840.5|1
1724716340000|2024-08-26 23:52:20|193977.9|193822.9|193978.6|193820.8|193978.6|193834.2|193962|193820.8|4
1724716360000|2024-08-26 23:52:40|193965.4|193840.4|193965.8|193840.8|193965.8|193840.8|193965.4|193840.4|2
1724716400000|2024-08-26 23:53:20|193977.9|193823.6|193978.1|193823|193978.1|193823.6|193977.9|193823|2
1724716420000|2024-08-26 23:53:40|193965.9|193840.9|193966|193841|193966|193841|193965.9|193840.9|2
1724716440000|2024-08-26 23:54:00|193965.8|193840.8|193965.8|193840.8|193965.8|193840.8|193965.8|193840.8|1
1724716450000|2024-08-26 23:54:10|193978.5|193822|193978.5|193822|193978.5|193822|193978.5|193822|1
1724716470000|2024-08-26 23:54:30|193971.2|193823.2|193972.1|193840.5|193985|193840.5|193959|193806.6|6
1724716500000|2024-08-26 23:55:00|193977.9|193808.4|193977.9|193808.4|193977.9|193808.4|193977.9|193808.4|1
1724716520000|2024-08-26 23:55:20|193957.7|193832.7|193957.7|193832.7|193957.7|193832.7|193957.7|193832.7|1
1724716560000|2024-08-26 23:56:00|193977.9|193808.4|193977.9|193808.4|193977.9|193808.4|193977.9|193808.4|1
1724716570000|2024-08-26 23:56:10|193977.5|193811.1|193980.8|193823.2|193980.8|193823.2|193977.5|193811.1|2
1724716580000|2024-08-26 23:56:20|193960.1|193835.1|193960.1|193835.1|193960.1|193835.1|193960.1|193835.1|1
1724716590000|2024-08-26 23:56:30|193957.5|193832.5|193960.1|193835.1|193960.1|193835.1|193957.5|193832.5|2
1724716600000|2024-08-26 23:56:40|193957.5|193832.5|193957.5|193832.5|193957.5|193832.5|193957.5|193832.5|1
1724716610000|2024-08-26 23:56:50|193977.5|193811.1|193977.5|193811.1|193977.5|193811.1|193977.5|193811.1|1
1724716620000|2024-08-26 23:57:00|193974.8|193815.5|193974.8|193815.6|193978|193827.4|193974.8|193815.5|3
1724716630000|2024-08-26 23:57:10|193957.3|193832.3|193957.3|193832.3|193957.3|193832.3|193957.3|193832.3|1
1724716650000|2024-08-26 23:57:30|193959.8|193834.8|193957.1|193832.1|193959.8|193834.8|193954.6|193829.6|4
1724716670000|2024-08-26 23:57:50|193975.6|193813.9|193975.6|193813.9|193975.6|193813.9|193975.6|193813.9|1
1724716690000|2024-08-26 23:58:10|193956.9|193831.9|193956.9|193831.9|193956.9|193831.9|193956.9|193831.9|1
1724716720000|2024-08-26 23:58:40|193975.6|193813.9|193975.6|193813.9|193975.6|193813.9|193975.6|193813.9|1
1724716740000|2024-08-26 23:59:00|193974.1|193816.7|193956.9|193831.9|193974.1|193831.9|193956.9|193816.7|2
1724716760000|2024-08-26 23:59:20|193956.8|193831.8|193956.8|193831.8|193956.8|193831.8|193956.8|193831.8|1
1724716780000|2024-08-26 23:59:40|193973.9|193816.7|193985.9|193803.1|193985.9|193816.7|193973.9|193803.1|2
1724716790000|2024-08-26 23:59:50|193960.5|193835.5|193958.8|193833.8|193960.5|193835.5|193956.1|193831.1|4
1724716800000|2024-08-27 00:00:00|193960.6|193835.6|193966.5|193831.1|193974.3|193835.6|193960.6|193831.1|5
1724716810000|2024-08-27 00:00:10|193969.4|193831.9|193965.6|193828.6|193969.4|193832.3|193965.6|193828.6|4
1724716820000|2024-08-27 00:00:20|193968.3|193831.3|193972.6|193842|193972.6|193842|193968.3|193831.3|8
1724716830000|2024-08-27 00:00:30|193972.5|193849.2|193991.1|193866.1|193991.1|193866.1|193972.5|193849.2|7
1724716840000|2024-08-27 00:00:40|193989.3|193864.3|193989.3|193864.3|193991|193866|193989.3|193864.3|3
1724716850000|2024-08-27 00:00:50|193992.8|193867.8|193991.2|193866.2|193994.1|193869.1|193991|193866|5
1724716860000|2024-08-27 00:01:00|193994.1|193869.1|193992.2|193867.2|193994.1|193869.1|193991.5|193866.5|3
1724716870000|2024-08-27 00:01:10|193995.2|193870.2|193994.4|193869.4|193995.2|193870.2|193994.1|193869.1|3
1724716880000|2024-08-27 00:01:20|193995|193870|193995|193870|193995|193870|193995|193870|1
1724716890000|2024-08-27 00:01:30|193995.3|193870.3|193995.3|193870.3|193995.3|193870.3|193995.3|193870.3|1
1724716900000|2024-08-27 00:01:40|193999.2|193874.2|194067.9|193942.9|194067.9|193942.9|193999.2|193874.2|10
1724716910000|2024-08-27 00:01:50|194066.3|193941.3|194068.7|193943.7|194068.7|193943.7|194066.3|193941.3|7
1724716920000|2024-08-27 00:02:00|194069.9|193944.9|194068.8|193943.8|194069.9|193944.9|194067.2|193942.2|4
1724716930000|2024-08-27 00:02:10|194067.2|193942.2|194078.4|193953.4|194078.4|193953.4|194067.2|193942.2|5
1724716940000|2024-08-27 00:02:20|194076.7|193951.7|194076.7|193951.7|194076.7|193951.7|194076.7|193951.7|1
1724716960000|2024-08-27 00:02:40|194078.2|193947.7|194078.2|193947.7|194089.1|193950.7|194078.2|193947.7|3
1724716970000|2024-08-27 00:02:50|194089.1|193950.7|194078.2|193947.7|194089.1|193950.7|194078.2|193947.7|2
1724716980000|2024-08-27 00:03:00|194077.1|193952.1|194071.7|193946.7|194077.1|193952.1|194069.6|193944.6|5
1724717010000|2024-08-27 00:03:30|194072.1|193947.1|194087.5|193913.7|194087.5|193947.1|194071.7|193913.7|3
1724717020000|2024-08-27 00:03:40|194066.3|193920|194066.3|193920|194066.3|193920|194066.3|193920|1
1724717040000|2024-08-27 00:04:00|194069.8|193944.8|194066.3|193941.3|194069.8|193944.8|194066.3|193941.3|3
1724717070000|2024-08-27 00:04:30|194068.5|193943.5|194070.7|193945.7|194070.7|193945.7|194068.5|193943.5|2
1724717080000|2024-08-27 00:04:40|194068.8|193941.8|194071.3|193946.3|194071.7|193946.7|194066.3|193941.3|5
1724717100000|2024-08-27 00:05:00|194066.8|193941.8|194071.5|193946.5|194075.2|193950.2|194066.8|193941.8|7
1724717110000|2024-08-27 00:05:10|194065.9|193940.9|194067.1|193942.1|194067.1|193942.1|194060.9|193935.9|4
1724717130000|2024-08-27 00:05:30|194067.2|193942.2|194071.9|193946.9|194076.3|193946.9|194067.2|193942.2|4
1724717140000|2024-08-27 00:05:40|194074.1|193949.1|194074.1|193949.1|194074.1|193949.1|194074.1|193949.1|1
1724717170000|2024-08-27 00:06:10|194071.7|193946.7|194071.7|193946.7|194071.7|193946.7|194071.7|193946.7|1
1724717180000|2024-08-27 00:06:20|194068.6|193919.2|194068.6|193919.2|194068.6|193919.2|194068.6|193919.2|1
1724717190000|2024-08-27 00:06:30|194063.9|193926.1|194067.5|193920.4|194067.5|193926.1|194063.9|193920.4|2
1724717200000|2024-08-27 00:06:40|194071.8|193946.8|194071.8|193946.8|194071.8|193946.8|194071.8|193946.8|1
1724717230000|2024-08-27 00:07:10|194067.5|193920.4|194067.5|193920.4|194067.5|193920.4|194067.5|193920.4|1
1724717250000|2024-08-27 00:07:30|194071.8|193946.8|194071.8|193946.8|194071.8|193946.8|194071.8|193946.8|1
1724717280000|2024-08-27 00:08:00|194067.5|193920.4|194067.5|193920.4|194067.5|193920.4|194067.5|193920.4|1
1724717300000|2024-08-27 00:08:20|194070.5|193930.9|194069.8|193944.8|194070.5|193944.8|194061.8|193930.9|4
1724717330000|2024-08-27 00:08:50|194067.6|193928.6|194067.6|193928.6|194067.6|193928.6|194067.6|193928.6|1
1724717350000|2024-08-27 00:09:10|194066.8|193941.8|194069.9|193944.2|194069.9|193944.8|194066.8|193941.4|4
1724717380000|2024-08-27 00:09:40|194072.3|193946.5|194071.2|193946.2|194072.3|193946.5|194071.2|193946.2|2
1724717390000|2024-08-27 00:09:50|194075.7|193950.7|194075.7|193950.7|194075.7|193950.7|194075.7|193950.7|1
1724717410000|2024-08-27 00:10:10|194073.9|193948.9|194073.9|193948.9|194073.9|193948.9|194073.9|193948.9|1
1724717440000|2024-08-27 00:10:40|194074.6|193949.6|194074.6|193949.6|194074.6|193949.6|194074.6|193949.6|1
1724717460000|2024-08-27 00:11:00|194067.9|193942.9|194067.9|193942.9|194067.9|193942.9|194067.9|193942.9|1
1724717470000|2024-08-27 00:11:10|194070.1|193945.1|194104.7|193958.5|194104.7|193958.5|194067.6|193928.6|4
1724717490000|2024-08-27 00:11:30|194082.1|193957.1|194082.1|193957.1|194082.1|193957.1|194082.1|193957.1|1
1724717520000|2024-08-27 00:12:00|194104.7|193958.5|194104.7|193958.5|194104.7|193958.5|194104.7|193958.5|1
1724717550000|2024-08-27 00:12:30|194081.9|193956.9|194081.9|193956.9|194081.9|193956.9|194081.9|193956.9|1
1724717560000|2024-08-27 00:12:40|194081.2|193953.6|194081.2|193953.6|194081.2|193953.6|194081.2|193953.6|1
1724717580000|2024-08-27 00:13:00|194115.1|193934.7|194081|193953.4|194115.1|193953.4|194077.3|193934.7|3
1724717590000|2024-08-27 00:13:10|194078.4|193952.6|194079.2|193954.2|194079.2|193954.2|194078.2|193952.6|4
1724717610000|2024-08-27 00:13:30|194093.6|193955.3|194093.4|193957.7|194093.6|193957.7|194093.4|193955.3|2
1724717630000|2024-08-27 00:13:50|194103.8|193960.6|194082.5|193957.5|194103.8|193960.6|194082.5|193957.5|2
1724717650000|2024-08-27 00:14:10|194082.1|193957.1|194082.1|193957.1|194082.1|193957.1|194082.1|193957.1|1
1724717660000|2024-08-27 00:14:20|194104|193958.4|194104|193958.4|194104|193958.4|194104|193958.4|1
1724717680000|2024-08-27 00:14:40|194109.8|193940.7|194081.7|193956.7|194109.8|193956.7|194081.7|193940.7|4
1724717710000|2024-08-27 00:15:10|194082|193953.5|194082|193953.5|194082|193953.5|194082|193953.5|1
1724717720000|2024-08-27 00:15:20|194073.6|193948.6|194073.1|193948.1|194077.5|193952.5|194073.1|193948.1|3
1724717740000|2024-08-27 00:15:40|194075.3|193950.3|194075.3|193950.3|194075.3|193950.3|194075.3|193950.3|1
1724717750000|2024-08-27 00:15:50|194073.6|193948.6|194073.6|193948.6|194073.6|193948.6|194073.6|193948.6|1
1724717770000|2024-08-27 00:16:10|194075.6|193950.6|194075.6|193950.6|194075.6|193950.6|194075.6|193950.6|1
1724717800000|2024-08-27 00:16:40|194069.1|193944.1|194093.1|193957.3|194093.1|193957.3|194069.1|193944.1|5
1724717830000|2024-08-27 00:17:10|194080.5|193955.5|194080.5|193955.5|194080.5|193955.5|194078.3|193953.3|3
1724717840000|2024-08-27 00:17:20|194078.3|193953.3|194078.3|193953.3|194080.5|193955.5|194078.3|193953.3|7
1724717850000|2024-08-27 00:17:30|194080.5|193955.5|194080.5|193955.5|194080.5|193955.5|194080.5|193955.5|1
1724717860000|2024-08-27 00:17:40|194093.1|193957.3|194093.1|193957.3|194093.1|193957.3|194093.1|193957.3|1
1724717880000|2024-08-27 00:18:00|194080.7|193955.7|194080.7|193955.7|194080.7|193955.7|194080.7|193955.7|1
1724717890000|2024-08-27 00:18:10|194074.1|193949.1|194073.8|193948.8|194074.1|193949.1|194070.7|193945.7|3
1724717900000|2024-08-27 00:18:20|194076|193951|194076|193951|194076|193951|194073.8|193948.8|3
1724717910000|2024-08-27 00:18:30|194073.8|193948.8|194073.8|193948.8|194073.8|193948.8|194073.8|193948.8|1
1724717930000|2024-08-27 00:18:50|194069.5|193941|194069.5|193941|194069.5|193941|194069.5|193941|1
1724717950000|2024-08-27 00:19:10|194073.7|193948.7|194073.7|193948.7|194073.7|193948.7|194073.7|193948.7|1
1724717970000|2024-08-27 00:19:30|194074.1|193949.1|194074.1|193949.1|194074.1|193949.1|194074.1|193949.1|1
1724717990000|2024-08-27 00:19:50|194069.4|193943.1|194069.4|193943.1|194069.4|193943.1|194069.4|193943.1|1
1724718000000|2024-08-27 00:20:00|194074|193949|194074|193949|194074|193949|194074|193949|1
1724718020000|2024-08-27 00:20:20|194069.6|193944.6|194068.8|193943.8|194069.6|193944.6|194068.8|193943.8|2
1724718030000|2024-08-27 00:20:30|194064.7|193939.7|194083.7|193909.3|194083.7|193943.9|194064.7|193909.3|4
1724718050000|2024-08-27 00:20:50|194083.6||194083.6||194083.6||194083.6||1
1724718060000|2024-08-27 00:21:00|194068.6|193943.6|194036|193911|194068.7|193943.7|194034.1|193909.1|6
1724718100000|2024-08-27 00:21:40|194028.3|193881.3|194027|193883.4|194028.3|193890.5|194026.1|193881.3|3
1724718110000|2024-08-27 00:21:50|194034.4|193909.4|194032|193907|194034.4|193909.4|194032|193907|2
1724718140000|2024-08-27 00:22:20|194027|193883.4|194027|193883.4|194027|193883.4|194027|193883.4|1
1724718160000|2024-08-27 00:22:40|194032.6|193907.6|194032.6|193907.6|194032.6|193907.6|194032.6|193907.6|1
1724718190000|2024-08-27 00:23:10|194027|193883.4|194027|193883.4|194027|193883.4|194027|193883.4|1
1724718220000|2024-08-27 00:23:40|194032.5|193907.5|194032.5|193907.5|194032.5|193907.5|194032.5|193907.5|1
1724718240000|2024-08-27 00:24:00|194035.5|193910.5|194035.5|193910.5|194035.5|193910.5|194035.5|193910.5|1
1724718260000|2024-08-27 00:24:20|194028.9|193903.9|194028.7|193903.7|194033|193908|194024.8|193899.8|6
1724718280000|2024-08-27 00:24:40|194028.8|193903.8|194028.8|193903.8|194028.8|193903.8|194028.8|193903.8|1
1724718290000|2024-08-27 00:24:50|194022.8|193887.2|194022.8|193887.2|194022.8|193887.2|194022.8|193887.2|1
1724718310000|2024-08-27 00:25:10|194030|193887.3|194030|193905|194030|193905|194030|193887.3|2
1724718320000|2024-08-27 00:25:20|194027.8|193902.8|194027.8|193902.8|194028.2|193903.2|194027.8|193902.8|3
1724718340000|2024-08-27 00:25:40|194019.9|193877.2|194019.9|193877.2|194019.9|193877.2|194019.9|193877.2|1
1724718360000|2024-08-27 00:26:00||193877.3||193877.3||193877.3||193877.3|1
1724718370000|2024-08-27 00:26:10|194019.8|193903.5|194028.5|193903.5|194028.5|193903.5|194019.8|193903.5|2
1724718390000|2024-08-27 00:26:30|194023.1|193898.1|194022.5|193897.5|194023.1|193898.1|194020.5|193895.5|3
1724718400000|2024-08-27 00:26:40|194020.4|193895.4|193952.6|193824.2|194020.4|193895.4|193952.6|193824.2|4
1724718410000|2024-08-27 00:26:50|193951.8|193820.9|193922.2|193797.2|193954.6|193823.7|193919.3|193794.3|5
1724718420000|2024-08-27 00:27:00|193920.3|193793.6|193902.5|193777.5|193920.3|193793.6|193902.5|193777.5|8
1724718430000|2024-08-27 00:27:10|193899.8|193774.8|193902.5|193777.5|193902.5|193777.5|193899.8|193774.8|2
1724718440000|2024-08-27 00:27:20|193902.6|193777.6|193902.8|193777.8|193903.1|193778.1|193902.6|193777.6|3
1724718450000|2024-08-27 00:27:30|193906.7|193781.7|193906.7|193781.7|193906.7|193781.7|193906.7|193781.7|1
1724718460000|2024-08-27 00:27:40|193903.1|193778.1|193903.1|193778.1|193903.1|193778.1|193903.1|193778.1|1
1724718470000|2024-08-27 00:27:50|193906.5|193781.5|193915.4|193790.4|193915.4|193790.4|193906.5|193781.5|7
1724718480000|2024-08-27 00:28:00|193911|193786|193914.7|193789.7|193914.7|193789.7|193911|193786|2
1724718510000|2024-08-27 00:28:30|193909|193770.3|193909|193770.3|193909|193770.3|193909|193770.3|1
1724718530000|2024-08-27 00:28:50|193916.1|193791.1|193916.1|193791.1|193916.1|193791.1|193916.1|193791.1|1
1724718560000|2024-08-27 00:29:20|193909|193770.3|193909|193770.3|193909|193770.3|193909|193770.3|1
1724718580000|2024-08-27 00:29:40|193911.9|193786.9|193916.2|193791.2|193916.2|193791.2|193911.9|193786.9|2
1724718610000|2024-08-27 00:30:10|193909|193770.3|193909|193770.3|193909|193770.3|193909|193770.3|1
1724718630000|2024-08-27 00:30:30|193916.5|193791.5|193916.5|193791.5|193916.5|193791.5|193916.5|193791.5|1
1724718660000|2024-08-27 00:31:00|193916.7|193791.7|193916.7|193791.7|193916.7|193791.7|193916.7|193791.7|1
1724718670000|2024-08-27 00:31:10|193909.7|193770.4|193909.7|193770.4|193909.7|193770.4|193909.7|193770.4|1
1724718690000|2024-08-27 00:31:30|193915.1|193790.1|193915.1|193790.1|193915.1|193790.1|193915.1|193790.1|1
1724718730000|2024-08-27 00:32:10|193909.7|193770.4|193909.7|193770.4|193909.7|193770.4|193909.7|193770.4|1
1724718740000|2024-08-27 00:32:20|193903.2|193773.9|193914.9|193789.9|193914.9|193789.9|193903.2|193770.1|3
1724718780000|2024-08-27 00:33:00|193907.7|193772.9|193906.8|193775.1|193907.7|193775.1|193898.6|193772.5|4
1724718790000|2024-08-27 00:33:10|193906.7|193775.3|193906.7|193775.3|193906.7|193775.3|193906.7|193775.3|1
1724718800000|2024-08-27 00:33:20|193917|193792|193917|193792|193917|193792|193917|193792|1
1724718810000|2024-08-27 00:33:30|193917.1|193792.1|193917.1|193792.1|193917.1|193792.1|193917.1|193792.1|1
1724718830000|2024-08-27 00:33:50|193906.7|193775.4|193906.7|193775.5|193906.7|193775.5|193906.7|193775.4|2
1724718840000|2024-08-27 00:34:00|193912.8|193787.8|193917.2|193792.2|193917.2|193792.2|193912.8|193787.8|2
1724718870000|2024-08-27 00:34:30|193906.6|193775.6|193906.6|193775.6|193906.6|193775.6|193906.6|193775.6|1
1724718880000|2024-08-27 00:34:40||193775.7||193775.7||193775.7||193775.7|1
1724718890000|2024-08-27 00:34:50|193917.3|193792.3|193917.3|193792.3|193917.3|193792.3|193917.3|193792.3|1
1724718920000|2024-08-27 00:35:20|193903.6|193776.3|193906.6|193775.6|193906.6|193776.3|193903.6|193775.6|2
1724718950000|2024-08-27 00:35:50|193917.3|193775.7|193917.3|193792.3|193917.3|193792.3|193916.8|193775.7|4
1724718980000|2024-08-27 00:36:20|193907|193775.2|193907|193775.2|193907|193775.2|193907|193775.2|1
1724719000000|2024-08-27 00:36:40|193917.4|193792.4|193917.4|193792.4|193917.4|193792.4|193917.4|193792.4|1
1724719030000|2024-08-27 00:37:10|193907|193775.2|193907|193775.2|193907|193775.2|193907|193775.2|1
1724719060000|2024-08-27 00:37:40|193917.4|193792.4|193917.4|193792.4|193917.4|193792.4|193917.4|193792.4|1
1724719080000|2024-08-27 00:38:00|193916.6|193791.6|193917.5|193792.5|193917.5|193792.5|193916.6|193791.6|2
1724719090000|2024-08-27 00:38:10|193905.7|193777.3|193905.6|193777.5|193905.7|193777.5|193905.6|193777.3|2
1724719110000|2024-08-27 00:38:30|193917.5|193792.5|193917.5|193792.5|193917.5|193792.5|193917.5|193792.5|1
1724719140000|2024-08-27 00:39:00|193917.6|193792.6|193917.6|193792.6|193917.6|193792.6|193917.6|193792.6|1
1724719150000|2024-08-27 00:39:10|193905.6|193777.7|193905.6|193777.7|193905.6|193777.7|193905.6|193777.7|1
1724719160000|2024-08-27 00:39:20|193905.5||193905.5||193905.5||193905.5||1
1724719170000|2024-08-27 00:39:30|193917.6|193792.6|193917.6|193792.6|193917.6|193792.6|193917.6|193792.6|1
1724719200000|2024-08-27 00:40:00|193901.9|193776.9|193906.2|193776.7|193906.2|193776.9|193901.9|193776.7|2
1724719220000|2024-08-27 00:40:20|193917.5|193792.5|193917.5|193792.5|193917.5|193792.5|193917.5|193792.5|1
1724719250000|2024-08-27 00:40:50|193906.2|193776.7|193906.2|193776.7|193906.2|193776.7|193906.2|193776.7|1
1724719260000|2024-08-27 00:41:00|193920.7|193795.7|194013.6|193888.6|194013.6|193888.6|193920.7|193795.7|14
1724719270000|2024-08-27 00:41:10|194014.9|193889.9|194014.9|193889.9|194014.9|193889.9|194014.9|193889.9|1
1724719290000|2024-08-27 00:41:30|194018.6|193864.5|194018.6|193864.5|194018.6|193864.5|194018.6|193864.5|1
1724719300000|2024-08-27 00:41:40|194015.3|193870.9|194053.7|193928.7|194055.3|193930.3|194015.3|193870.9|8
1724719310000|2024-08-27 00:41:50|194055.8|193930.8|194061.3|193936.3|194061.3|193936.3|194055.8|193930.8|2
1724719320000|2024-08-27 00:42:00|194062.7|193937.7|194060.6|193935.6|194062.7|193937.7|194060.3|193935.3|3
1724719340000|2024-08-27 00:42:20|194062.6|193937.6|194059|193934|194062.9|193937.9|194059|193934|3
1724719370000|2024-08-27 00:42:50|194056.9|193902.6|194056.9|193902.6|194056.9|193902.6|194056.9|193902.6|1
1724719380000|2024-08-27 00:43:00|194053.3|193928.3|194058.9|193933.9|194058.9|193933.9|194053.3|193928.3|2
1724719400000|2024-08-27 00:43:20|194051.5|193926.5|194053.4|193928.4|194053.4|193928.4|194050.9|193925.9|3
1724719410000|2024-08-27 00:43:30|194054.2|193929.2|194096.9|193971.9|194098.7|193973.2|194054.2|193929.2|8
1724719420000|2024-08-27 00:43:40|194092.4|193967.4|194091|193966|194092.4|193967.4|194091|193966|3
1724719430000|2024-08-27 00:43:50|194095.8|193970.8|194095.8|193970.8|194095.8|193970.8|194095.8|193970.8|1
1724719440000|2024-08-27 00:44:00|194091.1|193966.1|194105.3|193976.7|194105.3|193977.9|194091.1|193966.1|5
1724719460000|2024-08-27 00:44:20|194107.9|193979.3|194102.1|193972.5|194107.9|193979.3|194097.7|193968.1|6
1724719470000|2024-08-27 00:44:30|194117.3|193958|194112.5|193957.7|194117.3|193958|194101|193948.8|6
1724719480000|2024-08-27 00:44:40|194108.5|193955.1|194087.6|193945.2|194108.5|193955.4|194087.6|193944.9|6
1724719490000|2024-08-27 00:44:50|194087.5|193945.4|194112.7|193964.5|194120.8|193988.1|194052.9|193924.3|12
1724719500000|2024-08-27 00:45:00|194109.7|193965.6|194108.4|193965.7|194109.7|193965.7|194108.4|193965.6|3
1724719520000|2024-08-27 00:45:20|194112.9|193970.2|194108.6|193965.9|194113.5|193970.8|194108.2|193965.5|7
1724719530000|2024-08-27 00:45:30|194103.7|193978.7|194103.5|193978.5|194103.7|193978.7|194103.5|193978.5|2
1724719540000|2024-08-27 00:45:40|194098.3|193973.3|194093.3|193962.6|194103.7|193973.3|194093.3|193962.6|3
1724719550000|2024-08-27 00:45:50|194099|193962.2|194102.3|193965.4|194102.3|193965.4|194099|193962.2|2
1724719560000|2024-08-27 00:46:00|194102.8|193967|194103.2|193964.8|194103.2|193967|194102.8|193964.8|2
1724719570000|2024-08-27 00:46:10|194096.9|193971.9|194103.2|193967|194103.2|193971.9|194096.9|193967|2
1724719580000|2024-08-27 00:46:20|194112|193954.6|194098.3|193973.3|194112|193973.3|194098.3|193954.6|2
1724719590000|2024-08-27 00:46:30|194100.9|193975.9|194102.6|193977.6|194108.8|193983.8|194100.9|193975.9|14
1724719600000|2024-08-27 00:46:40|194103|193978|194102.4|193977.4|194103|193978|194102.3|193977.3|5
1724719610000|2024-08-27 00:46:50|194102.6|193977.6|194103.7|193978.7|194108.5|193983.5|194102.6|193977.6|5
1724719620000|2024-08-27 00:47:00|194105|193980|194125.3|194000.3|194125.3|194000.3|194105|193980|3
1724719630000|2024-08-27 00:47:10|194179.3|194054.3|194182.3|194057.3|194183|194058|194176.8|194051.8|16
1724719640000|2024-08-27 00:47:20|194177.6|194052.6|194177.6|194052.6|194177.6|194052.6|194177.6|194052.6|1
1724719650000|2024-08-27 00:47:30|194182.8|194057.8|194179.1|194054.1|194183.7|194058.7|194178.4|194053.4|6
1724719660000|2024-08-27 00:47:40|194182.5|194057.5|194182.5|194057.5|194182.5|194057.5|194182.5|194057.5|1
1724719670000|2024-08-27 00:47:50|194187.6|194062.6|194181|194056|194187.6|194062.6|194180.8|194055.8|4
1724719680000|2024-08-27 00:48:00|194187.1|194062.1|194181|194056|194187.1|194062.1|194180.6|194055.6|4
1724719690000|2024-08-27 00:48:10|194187.8|194062.8|194181|194056|194187.8|194062.8|194181|194056|4
1724719700000|2024-08-27 00:48:20|194186.6|194061.6|194257.8|194132.8|194257.9|194132.9|194180.4|194055.4|16
1724719710000|2024-08-27 00:48:30|194245.7|194120.7|194249.2|194124.2|194254.8|194129.8|194243.1|194118.1|16
1724719720000|2024-08-27 00:48:40|194246.1|194121.1|194257.5|194132.5|194262.2|194137.2|194243.4|194118.4|15
1724719730000|2024-08-27 00:48:50|194257.9|194132.9|194279.3|194154.3|194279.3|194154.3|194257.9|194132.9|7
1724719740000|2024-08-27 00:49:00|194278.5|194153.5|194278.5|194153.5|194278.5|194153.5|194278.5|194153.5|1
1724719750000|2024-08-27 00:49:10|194280.2|194155.2|194278.2|194153.2|194280.2|194155.2|194278.2|194153.2|3
1724719760000|2024-08-27 00:49:20|194287.6|194162.6|194287.6|194162.6|194287.6|194162.6|194287.6|194162.6|1
1724719770000|2024-08-27 00:49:30|194282.4|194157.4|194233.5|194108.5|194282.4|194157.4|194232|194107|19
1724719780000|2024-08-27 00:49:40|194233.4|194108.4|194250.3|194125.3|194259.5|194134.5|194233.4|194108.4|14
1724719790000|2024-08-27 00:49:50|194251.1|194126.1|194251.1|194126.1|194251.1|194126.1|194251.1|194126.1|1
1724719800000|2024-08-27 00:50:00|194251.4|194126.4|194251.4|194126.4|194251.4|194126.4|194251.4|194126.4|1
1724719810000|2024-08-27 00:50:10|194280.2|194147.5|194280.2|194147.5|194280.2|194147.5|194280.2|194147.5|1
1724719820000|2024-08-27 00:50:20|194261|194136|194254.6|194129.6|194261|194136|194254.6|194129.6|2
1724719840000|2024-08-27 00:50:40|194260.3|194135.3|194254|194129|194260.3|194135.3|194254|194129|2
1724719850000|2024-08-27 00:50:50|194253.9|194128.9|194253.9|194128.9|194253.9|194128.9|194253.9|194128.9|1
1724719870000|2024-08-27 00:51:10|194279.9|194147.6|194279.9|194147.6|194279.9|194147.6|194279.9|194147.6|1
1724719890000|2024-08-27 00:51:30|194279.8|194128.6|194253.6|194128.6|194279.8|194128.6|194253.6|194128.6|2
1724719900000|2024-08-27 00:51:40|194255.5|194130.5|194253.7|194128.7|194255.5|194130.5|194253.7|194128.7|2
1724719910000|2024-08-27 00:51:50|194261.1|194136.1|194249.5|194124.5|194261.1|194136.1|194249.2|194124.2|4
1724719920000|2024-08-27 00:52:00|194249.3|194124.3|194277.2|194152.2|194277.2|194152.2|194243.5|194118.5|17
1724719930000|2024-08-27 00:52:10|194271.9|194146.9|194272.7|194147.7|194277.4|194152.4|194271.6|194146.6|12
1724719940000|2024-08-27 00:52:20|194275.5|194150.5|194279.5|194154.5|194285.9|194160.9|194275.5|194150.5|16
1724719950000|2024-08-27 00:52:30|194279|194154|194280.1|194155.1|194281.5|194156.5|194279|194154|9
1724719960000|2024-08-27 00:52:40|194280.3|194155.3|194281.5|194156.5|194281.5|194156.5|194280.1|194155.1|5
1724719970000|2024-08-27 00:52:50|194283|194158|194297.5|194172.5|194297.5|194172.5|194282.4|194157.4|4
1724719980000|2024-08-27 00:53:00|194289.5|194164.5|194285|194160|194289.5|194164.5|194285|194160|2
1724719990000|2024-08-27 00:53:10|194283.3|194158.3|194226.9|194101.9|194283.6|194158.6|194226.9|194101.9|12
1724720000000|2024-08-27 00:53:20|194226.8|194101.8|194226.8|194101.8|194226.8|194101.8|194226.8|194101.8|1
1724720010000|2024-08-27 00:53:30|194226.4|194101.4|194225.5|194100.5|194242.5|194117.5|194225.1|194100.1|7
1724720020000|2024-08-27 00:53:40|194225.9|194100.9|194226.4|194101.4|194232.2|194107.2|194225.5|194100.5|5
1724720030000|2024-08-27 00:53:50|194224.7|194099.7|194222.8|194097.8|194227.8|194102.8|194221|194096|10
1724720040000|2024-08-27 00:54:00|194227|194102|194222.8|194097.8|194227.2|194102.2|194221.5|194096.5|8
1724720050000|2024-08-27 00:54:10|194224.8|194099.8|194249.5|194124.5|194254.3|194129.3|194224.8|194099.8|6
1724720060000|2024-08-27 00:54:20|194254.3|194129.3|194227.9|194102.9|194254.7|194129.7|194222|194097|15
1724720070000|2024-08-27 00:54:30|194231.1|194106.1|194226.9|194101.9|194234.9|194109.9|194226.9|194101.9|7
1724720080000|2024-08-27 00:54:40|194229|194104|194230.3|194105.3|194230.3|194105.3|194229|194104|2
1724720090000|2024-08-27 00:54:50|194227.9|194102.9|194228|194103|194233.5|194108.5|194227.9|194102.9|4
1724720100000|2024-08-27 00:55:00|194232.8|194107.8|194223.7|194098.7|194234|194109|194223.7|194098.7|9
1724720110000|2024-08-27 00:55:10|194225.3|194100.3|194227.8|194102.8|194229.5|194104.5|194225.3|194100.3|6
1724720120000|2024-08-27 00:55:20|194227|194102|194226.4|194101.4|194230.8|194105.8|194226.4|194101.4|3
1724720130000|2024-08-27 00:55:30|194231.4|194106.4|194226.7|194101.7|194231.4|194106.4|194226.7|194101.7|2
1724720140000|2024-08-27 00:55:40|194230.9|194105.9|194230.1|194105.1|194237.9|194112.9|194226.3|194101.3|7
1724720150000|2024-08-27 00:55:50|194236.2|194111.2|194229.5|194104.5|194236.2|194111.2|194229.5|194104.5|3
1724720160000|2024-08-27 00:56:00|194236.1|194111.1|194231.4|194106.4|194237|194112|194230.4|194105.4|4
1724720170000|2024-08-27 00:56:10|194239.2|194114.2|194232.5|194107.5|194239.2|194114.2|194232.5|194107.5|2
1724720190000|2024-08-27 00:56:30|194232.4|194107.4|194232.4|194107.4|194232.4|194107.4|194232.4|194107.4|1
1724720200000|2024-08-27 00:56:40|194229.2|194104.2|194228.1|194103.1|194235.1|194110.1|194228.1|194103.1|10
1724720210000|2024-08-27 00:56:50|194234.7|194109.7|194228.2|194103.2|194235.1|194110.1|194228.2|194103.2|6
1724720220000|2024-08-27 00:57:00|194234.6|194109.6|194221.7|194096.7|194234.6|194109.6|194217.7|194092.7|9
1724720230000|2024-08-27 00:57:10|194223|194098|194222.9|194097.9|194223.5|194098.5|194222.9|194097.9|3
1724720240000|2024-08-27 00:57:20|194227.7|194102.7|194221.6|194096.6|194227.8|194102.8|194221.6|194096.6|7
1724720250000|2024-08-27 00:57:30|194221.5|194096.5|194228.1|194103.1|194228.1|194103.1|194221.5|194096.5|14
1724720260000|2024-08-27 00:57:40|194225.8|194100.8|194224.9|194099.9|194230.9|194105.9|194224.5|194099.5|12
1724720270000|2024-08-27 00:57:50|194222.4|194097.4|194227.2|194102.2|194229.6|194104.6|194222.4|194097.4|15
1724720280000|2024-08-27 00:58:00|194225.5|194100.5|194230.6|194105.6|194233.3|194108.3|194225|194100|16
1724720290000|2024-08-27 00:58:10|194229.2|194104.2|194226.6|194101.6|194230.1|194105.1|194224.3|194099.3|13
1724720300000|2024-08-27 00:58:20|194225.4|194100.4|194225.4|194100.4|194229.8|194104.8|194224.5|194099.5|10
1724720310000|2024-08-27 00:58:30|194226.3|194101.3|194226.6|194101.6|194228.2|194103.2|194226.3|194101.3|3
1724720320000|2024-08-27 00:58:40|194230.7|194105.7|194229.2|194104.2|194230.7|194105.7|194225.5|194100.5|6
1724720330000|2024-08-27 00:58:50|194230.2|194105.2|194155.9|194030.9|194230.2|194105.2|194150.2|194025.2|17
1724720340000|2024-08-27 00:59:00|194149|194024|194123.5|193998.5|194149|194024|194120.2|193995.2|7
1724720350000|2024-08-27 00:59:10|194123.1|193998.1|194123.1|193998.1|194123.1|193998.1|194123.1|193998.1|1
1724720360000|2024-08-27 00:59:20|194123.4|193998.4|194124.6|193999.6|194124.6|193999.6|194123.4|193998.4|2
1724720370000|2024-08-27 00:59:30|194132.1|193982.6|194132.1|193982.6|194132.1|193982.6|194132.1|193982.6|1
1724720380000|2024-08-27 00:59:40|194120.7|193981.3|194123.1|193998.1|194123.1|193998.1|194120.7|193981.3|3
1724720390000|2024-08-27 00:59:50|194123.3|193998.3|194121.8|193996.8|194123.3|193998.3|194121.8|193996.8|2
1724720400000|2024-08-27 01:00:00|194129.2|193990|194113.4|193986.3|194129.2|193990|194105.4|193980.4|17
1724720410000|2024-08-27 01:00:10|194112.4|193987.4|194074.5|193949.5|194112.4|193987.4|194074.4|193949.4|14
1724720420000|2024-08-27 01:00:20|194072.7|193947.7|194067.1|193936.4|194072.7|193947.7|194064.7|193936.1|3
1724720430000|2024-08-27 01:00:30|194064.7|193936.1|194067.4|193931.6|194071.6|193940.5|194060.9|193931.6|18
1724720440000|2024-08-27 01:00:40|194064.2|193935|194100.7|193966.2|194101.9|193971.5|194061.9|193934.5|18
1724720450000|2024-08-27 01:00:50|194100.5|193963.9|194066.2|193941.2|194100.5|193963.9|194057.2|193931.8|10
1724720460000|2024-08-27 01:01:00|194066.3|193941.3|194066.3|193941.3|194066.3|193941.3|194066.3|193941.3|1
1724720470000|2024-08-27 01:01:10|194065.2|193940.2|194057.4|193932.4|194065.2|193940.2|194044.4|193919.4|14
1724720480000|2024-08-27 01:01:20|194057.5|193932.5|194026|193901|194057.5|193932.5|194025.2|193900.2|17
1724720490000|2024-08-27 01:01:30|194026.6|193901.6|194051.6|193926.6|194051.6|193926.6|194026.6|193901.6|7
1724720500000|2024-08-27 01:01:40|194064.9|193939.9|194071.6|193946.6|194074.7|193949.7|194060.8|193935.8|19
1724720510000|2024-08-27 01:01:50|194072.8|193947.8|194076.9|193951.9|194077.2|193952|194072.8|193947.8|6
1724720520000|2024-08-27 01:02:00|194080.6|193955.6|194065.1|193940.1|194080.6|193955.6|194064.1|193939.1|9
1724720530000|2024-08-27 01:02:10|194064.5|193939.5|194053.3|193928.3|194066.1|193941.1|194052.3|193927.3|15
1724720540000|2024-08-27 01:02:20|194053.4|193928.4|194046.2|193921.2|194056.7|193931.7|194046.2|193921.2|7
1724720550000|2024-08-27 01:02:30|194042.7|193917.7|194029.1|193904.1|194042.7|193917.7|194029.1|193904.1|7
1724720570000|2024-08-27 01:02:50|194029.9|193904.9|193986.2|193861.2|194029.9|193904.9|193986.2|193861.2|4
1724720580000|2024-08-27 01:03:00|193988.4|193863.4|194050.3|193923.2|194050.8|193923.2|193988.4|193863.4|5
1724720590000|2024-08-27 01:03:10|194043.9|193918.9|194039.9|193914.9|194047.6|193922.6|194037.6|193912.6|11
1724720600000|2024-08-27 01:03:20|194036.5|193911.5|194041.3|193916.3|194041.3|193916.3|194036.5|193911.5|3
1724720610000|2024-08-27 01:03:30|194036.8|193911.8|194036.9|193911.9|194036.9|193911.9|194036.8|193911.8|2
1724720620000|2024-08-27 01:03:40|194041.5|193916.5|194041.5|193916.5|194041.5|193916.5|194036.8|193911.8|4
1724720630000|2024-08-27 01:03:50|194038.7|193913.7|194039.9|193914.9|194039.9|193914.9|194038.7|193913.7|2
1724720640000|2024-08-27 01:04:00|194031.5|193896.5|194030.3|193896.7|194031.5|193896.7|194020.1|193895.1|3
1724720650000|2024-08-27 01:04:10|194043.2|193918.2|194039.7|193914.7|194043.2|193918.2|194037.4|193912.4|3
1724720660000|2024-08-27 01:04:20|194039.4|193914.4|194035|193910|194043.3|193918.3|194035|193910|13
1724720670000|2024-08-27 01:04:30|194038.5|193913.5|194042|193917|194042|193917|194038.5|193913.5|2
1724720680000|2024-08-27 01:04:40|194038.5|193913.5|194044.3|193919.3|194044.3|193919.3|194038.5|193913.5|3
1724720690000|2024-08-27 01:04:50|194042|193917|194042|193917|194042|193917|194042|193917|1
1724720700000|2024-08-27 01:05:00|194036.6|193911.6|194033.3|193908.3|194043.6|193918.6|194033.3|193908.3|10
1724720710000|2024-08-27 01:05:10|194033.4|193908.4|194034.7|193909.7|194035.7|193910.7|194033.4|193908.4|5
1724720720000|2024-08-27 01:05:20|194034.8|193909.8|194034.8|193909.8|194035.7|193910.7|194034.7|193909.7|4
1724720730000|2024-08-27 01:05:30|194036.4|193911.4|194083.4|193956.9|194083.9|193956.9|194036.4|193911.4|8
1724720740000|2024-08-27 01:05:40|194082.4|193953.8|194082.4|193953.8|194082.4|193953.8|194082.4|193953.8|1
1724720750000|2024-08-27 01:05:50|194082.8|193952.5|194082.8|193952.5|194082.8|193952.5|194082.8|193952.5|1
1724720760000|2024-08-27 01:06:00|194081.7|193955.8|194078.2|193941.5|194081.7|193955.8|194078.2|193941.5|2
1724720770000|2024-08-27 01:06:10|194081.6|193939.7|194081.6|193939.7|194081.6|193939.7|194081.6|193939.7|1
1724720780000|2024-08-27 01:06:20|194083.5|193939.9|194068.6|193943.6|194083.5|193943.6|194068.6|193935.9|6
1724720790000|2024-08-27 01:06:30|194072.4|193939|194073.6|193948.6|194076|193950|194072.4|193936|6
1724720800000|2024-08-27 01:06:40|194073.3|193948.3|194068.7|193943.7|194073.8|193948.8|194068.7|193943.7|4
1724720810000|2024-08-27 01:06:50|194072.7|193947.7|194072.7|193947.7|194072.7|193947.7|194072.7|193947.7|1
1724720830000|2024-08-27 01:07:10|194069.2|193944.2|194057.7|193932.7|194069.2|193944.2|194052.3|193927.3|27
1724720840000|2024-08-27 01:07:20|194057.2|193932.2|194057.1|193932.1|194058.4|193933.4|194055.3|193930.3|31
1724720850000|2024-08-27 01:07:30|194056.9|193931.9|194084.1|193959.1|194084.1|193959.1|194056.9|193931.9|31
1724720860000|2024-08-27 01:07:40|194081.4|193956.4|194085.6|193960.6|194085.6|193960.6|194081.4|193956.4|2
1724720880000|2024-08-27 01:08:00|194087.5|193962.5|194089.1|193964.1|194089.1|193964.1|194087.5|193962.5|2
1724720890000|2024-08-27 01:08:10|194101.7|193976.7|194107.4|193982.4|194107.4|193982.4|194101.7|193976.7|2
1724720900000|2024-08-27 01:08:20|194104.9|193967.7|194103.8|193978.8|194106.9|193981.9|194100.2|193967.7|13
1724720910000|2024-08-27 01:08:30|194104.7|193979.7|194108.3|193983.3|194110.4|193985.4|194099.1|193974.1|24
1724720920000|2024-08-27 01:08:40|194104.1|193979.1|194105.3|193980.3|194108.3|193983.3|194102.8|193977.8|24
1724720930000|2024-08-27 01:08:50|194105.4|193980.4|194108.7|193983.7|194108.7|193983.7|194105.4|193980.4|22
1724720940000|2024-08-27 01:09:00|194104.7|193979.7|194092.3|193967.3|194104.7|193979.7|194092.2|193967.2|20
1724720950000|2024-08-27 01:09:10|194095.9|193970.9|194099.1|193974.1|194102.3|193977.3|194095.9|193970.9|11
1724720960000|2024-08-27 01:09:20|194097.5|193972.5|194101.5|193976.5|194104.6|193979.6|194097.5|193972.5|15
1724720970000|2024-08-27 01:09:30|194100.7|193975.7|194101.3|193976.3|194105|193980|194100.4|193975.4|17
1724720980000|2024-08-27 01:09:40|194100.6|193975.6|194101.1|193976.1|194103.1|193978.1|194098.9|193973.9|14
1724720990000|2024-08-27 01:09:50|194100.6|193975.6|194101.4|193976.4|194102.2|193977.2|194096.5|193971.5|15
1724721000000|2024-08-27 01:10:00|194101.5|193976.5|194094.1|193969.1|194101.5|193976.5|194094.1|193969.1|3
1724721010000|2024-08-27 01:10:10|194097.8|193972.8|194094.9|193969.9|194100.6|193975.6|194093.2|193968.2|11
1724721020000|2024-08-27 01:10:20|194097.2|193972.2|194103.7|193978.7|194104.8|193979.8|194095.7|193970.7|14
1724721030000|2024-08-27 01:10:30|194103.6|193978.6|194108.4|193983.4|194108.4|193983.4|194102.5|193977.5|18
1724721040000|2024-08-27 01:10:40|194108.2|193983.2|194125.6|194000.6|194125.6|194000.6|194108.2|193983.2|10
1724721050000|2024-08-27 01:10:50|194122.7|193997.7|194118.7|193993.7|194124.8|193999.4|194118.7|193993.7|7
1724721060000|2024-08-27 01:11:00|194119.7|193994.7|194119.7|193994.7|194119.7|193994.7|194119.7|193994.7|1
1724721070000|2024-08-27 01:11:10|194119.8|193994.8|194121.8|193996.8|194122.8|193997.8|194119.8|193994.8|8
1724721080000|2024-08-27 01:11:20|194121.5|193996.5|194121.6|193996.6|194121.9|193996.9|194119.9|193994.9|7
1724721090000|2024-08-27 01:11:30|194124.1|193999.1|194124.3|193999.3|194124.5|193999.5|194124|193999|6
1724721100000|2024-08-27 01:11:40|194124.6|193999.6|194124.8|193999.8|194124.8|193999.8|194124.6|193999.6|2
1724721110000|2024-08-27 01:11:50|194124.7|193999.7|194123.1|193998.1|194124.7|193999.7|194121.4|193996.4|5
1724721120000|2024-08-27 01:12:00|194123.2|193998.2|194123.3|193998.3|194123.3|193998.3|194122.6|193997.6|15
1724721130000|2024-08-27 01:12:10|194123.5|193998.5|194123.5|193998.5|194123.5|193998.5|194123.4|193998.4|3
1724721140000|2024-08-27 01:12:20|194125.9|194000.9|194127.7|194002.7|194136.5|194004.4|194123.4|193998.4|5
1724721150000|2024-08-27 01:12:30|194136.5|194004.7|194127.7|194002.7|194136.5|194004.7|194127.7|194002.7|2
1724721160000|2024-08-27 01:12:40|194136.7|194004.7|194128.1|194002.8|194136.7|194004.7|194127.7|194002.7|6
1724721170000|2024-08-27 01:12:50|194125.2|194000.2|194127.9|194002.8|194127.9|194002.8|194125.2|194000.2|6
1724721180000|2024-08-27 01:13:00|194125|194000|194125.1|194000.1|194128.2|194002.8|194125|194000|6
1724721190000|2024-08-27 01:13:10|194128.4|194002.8|194181.9|194056.9|194181.9|194056.9|194125.4|194000.4|7
1724721200000|2024-08-27 01:13:20|194182.8|194057.8|194189.3|194064.3|194189.8|194064.8|194181.5|194056.5|12
1724721210000|2024-08-27 01:13:30|194188.4|194063.4|194188.5|194063.5|194189.3|194064.3|194188.1|194063.1|16
1724721220000|2024-08-27 01:13:40|194188.9|194063.9|194188|194063|194188.9|194063.9|194187.8|194062.8|11
1724721230000|2024-08-27 01:13:50|194188.6|194063.6|194188.3|194063.3|194193.5|194068.5|194187.5|194062.5|15
1724721250000|2024-08-27 01:14:10|194192.9|194067.9|194192.2|194067.2|194193.5|194068.5|194192.2|194067.2|4
1724721260000|2024-08-27 01:14:20|194194.8|194069.8|194158.9|194033.9|194194.8|194069.8|194158.9|194033.9|11
1724721270000|2024-08-27 01:14:30|194161.3|194035|194161.4|194034.2|194161.4|194035|194161.3|194034.2|2
1724721280000|2024-08-27 01:14:40|194158.3|194033.3|194158.3|194033.3|194158.3|194033.3|194158.3|194033.3|1
1724721290000|2024-08-27 01:14:50|194163.2|194034.6|194157.3|194032.3|194163.2|194037.1|194157|194032|8
1724721300000|2024-08-27 01:15:00|194162.3|194032.1|194162.9|194032.5|194162.9|194033.5|194157|194032|8
1724721310000|2024-08-27 01:15:10|194157.4|194032.4|194156.8|194031.8|194163.3|194033.5|194156.8|194031.8|8
1724721320000|2024-08-27 01:15:20|194160.3|194035.3|194156.8|194031.8|194160.3|194035.3|194156.8|194031.8|2
1724721330000|2024-08-27 01:15:30|194156|194031|194142.8|194017.8|194156|194031|194140.8|194015.8|5
1724721340000|2024-08-27 01:15:40|194142.3|194017.3|194153.2|194028.2|194154.3|194029.3|194142.3|194017.3|9
1724721350000|2024-08-27 01:15:50|194152|194027|194152.5|194027.5|194152.7|194027.7|194151.3|194026.3|11
1724721360000|2024-08-27 01:16:00|194152.7|194027.7|194152.4|194027.4|194152.7|194027.7|194152.2|194027.2|10
1724721370000|2024-08-27 01:16:10|194152.6|194027.6|194157.9|194032.9|194158.2|194033.2|194152.4|194027.4|10
1724721380000|2024-08-27 01:16:20|194158|194033|194146.6|194021.6|194158.1|194033.1|194138.3|194013.3|7
1724721390000|2024-08-27 01:16:30|194148.1|194023.1|194148.5|194023.5|194148.5|194023.5|194148.1|194023.1|2
1724721400000|2024-08-27 01:16:40|194148.6|194023.6|194148.6|194023.6|194148.6|194023.6|194148.6|194023.6|1
1724721410000|2024-08-27 01:16:50|194145.5|194020.5|194141.8|194016.8|194145.7|194020.7|194141.3|194016.3|6
1724721420000|2024-08-27 01:17:00|194142.5|194017.5|194142.3|194017.3|194142.5|194017.5|194142|194017|4
1724721430000|2024-08-27 01:17:10|194142.6|194017.6|194142.7|194017.7|194142.7|194017.7|194142.6|194017.6|2
1724721440000|2024-08-27 01:17:20|194149.3|194024.3|194149.5|194024.5|194149.5|194024.5|194149.3|194024.3|2
1724721450000|2024-08-27 01:17:30|194157.7|194032.7|194157.9|194032.9|194157.9|194032.9|194157.7|194032.7|2
1724721460000|2024-08-27 01:17:40|194149|194024|194123.8|193998.8|194149|194024|194102.2|193977.2|9
1724721470000|2024-08-27 01:17:50|194123.6|193998.6|194141|194016|194141|194016|194121.8|193996.8|7
1724721480000|2024-08-27 01:18:00|194139.8|194014.8|194134.4|194009.4|194139.8|194014.8|194134.4|194009.4|2
1724721490000|2024-08-27 01:18:10|194131.4|194006.4|194130.4|194005.4|194131.8|194006.8|194130.4|194005.4|15
1724721500000|2024-08-27 01:18:20|194130.6|194005.6|194191.6|194066.6|194191.7|194066.7|194130.3|194005.3|10
1724721510000|2024-08-27 01:18:30|194192.5|194067.5|194189.2|194064.2|194192.5|194067.5|194189.2|194064.2|4
1724721520000|2024-08-27 01:18:40|194189.7|194064.7|194187|194062|194190.1|194065.1|194187|194062|9
1724721530000|2024-08-27 01:18:50|194189.9|194064.9|194168.5|194043.5|194190.5|194065.5|194168.5|194043.5|13
1724721540000|2024-08-27 01:19:00|194168.2|194043.2|194168.3|194043.3|194168.5|194043.5|194168.2|194043.2|11
1724721550000|2024-08-27 01:19:10|194168|194043|194168|194043|194168|194043|194168|194043|1
1724721570000|2024-08-27 01:19:30|194177.4|194052.4|194173.6|194044.3|194177.4|194052.4|194173.6|194044.3|2
1724721590000|2024-08-27 01:19:50|194170|194045|194167.5|194042.5|194170|194045|194167.5|194042.5|4
1724721620000|2024-08-27 01:20:20|194176.8|194051.8|194176.8|194051.8|194176.8|194051.8|194176.8|194051.8|1
1724721630000|2024-08-27 01:20:30|194176.9|194051.9|194139.3|194014.3|194176.9|194051.9|194138.4|194013.4|8
1724721640000|2024-08-27 01:20:40|194135.7|194010.7|194142.3|194017|194142.5|194017.1|194135.7|194010.7|9
1724721650000|2024-08-27 01:20:50|194139.5|194014.5|194142.3|194017|194142.3|194017.2|194139.4|194014.4|7
1724721660000|2024-08-27 01:21:00|194139.4|194014.4|194159.4|194034.4|194161.9|194036.9|194139.4|194014.4|8
1724721670000|2024-08-27 01:21:10|194159.3|194034.3|194159.3|194034.3|194159.3|194034.3|194159.3|194034.3|1
1724721680000|2024-08-27 01:21:20|194162.9|194037.9|194181.7|194056.7|194181.7|194056.7|194162.9|194037.9|5
1724721690000|2024-08-27 01:21:30|194184.5|194056|194181.4|194056.4|194184.5|194056.4|194181.4|194056|2
1724721720000|2024-08-27 01:22:00|194188|194063|194174.8|194049.8|194201.2|194076.2|194173.4|194048.4|7
1724721730000|2024-08-27 01:22:10|194173.3|194048.3|194161|194036|194174.7|194049.7|194161|194036|5
1724721740000|2024-08-27 01:22:20|194160.7|194035.7|194157.3|194032.3|194160.7|194035.7|194157.3|194032.3|2
1724721760000|2024-08-27 01:22:40|194157.4|194032.4|194159.3|194034.3|194159.3|194034.3|194157.4|194032.4|2
1724721780000|2024-08-27 01:23:00|194162.2|194037.2|194162.1|194037.1|194162.2|194037.2|194162.1|194037.1|2
1724721790000|2024-08-27 01:23:10|194156.2|194031.2|194121.7|193996.7|194156.2|194031.2|194121.7|193996.7|4
1724721800000|2024-08-27 01:23:20|194120.4|193995.4|194120.4|193995.4|194120.4|193995.4|194120.4|193995.4|1
1724721810000|2024-08-27 01:23:30|194120.1|193995.1|194121.3|193996.3|194121.3|193996.3|194120.1|193995.1|2
1724721830000|2024-08-27 01:23:50|194125.7|194000.7|194125.7|194000.7|194125.7|194000.7|194125.7|194000.7|1
1724721840000|2024-08-27 01:24:00|194124|193999|194124|193999|194124|193999|194124|193999|1
1724721880000|2024-08-27 01:24:40|194125.7|194000.7|194125.7|194000.7|194125.7|194000.7|194125.7|194000.7|1
1724721900000|2024-08-27 01:25:00|194123.6|193992.9|194081.5|193956.5|194123.6|193992.9|194081.5|193956.5|9
1724721910000|2024-08-27 01:25:10|194078.5|193953.5|194083.3|193958.3|194083.3|193958.3|194078.5|193953.5|3
1724721930000|2024-08-27 01:25:30|194081.5|193956.5|194081.5|193956.5|194081.5|193956.5|194081.5|193956.5|1
1724721940000|2024-08-27 01:25:40|194087.5|193962.5|194088.8|193963.8|194088.8|193963.8|194087.5|193962.5|2
1724721960000|2024-08-27 01:26:00|194075.5|193950.5|194078.6|193953.6|194079.3|193954.3|194075.5|193950.5|3
1724721990000|2024-08-27 01:26:30|194081.7|193956.7|194086.1|193961.1|194086.1|193961.1|194081.7|193956.7|3
1724722010000|2024-08-27 01:26:50|194082.7|193957.7|194082.7|193957.7|194082.7|193957.7|194082.7|193957.7|1
1724722020000|2024-08-27 01:27:00|194080.2|193955.2|194080.2|193955.2|194080.2|193955.2|194080.2|193955.2|1
1724722040000|2024-08-27 01:27:20|194080.3|193955.3|194080.9|193955.9|194080.9|193955.9|194080.3|193955.3|2
1724722050000|2024-08-27 01:27:30|194080.8|193955.8|194080.8|193955.8|194080.8|193955.8|194080.8|193955.8|1
1724722070000|2024-08-27 01:27:50|194080.4|193955.4|194082.9|193957.9|194082.9|193957.9|194080.4|193955.4|2
1724722080000|2024-08-27 01:28:00|194085.6|193960.6|194082.9|193957.9|194085.6|193960.6|194082.9|193957.9|4
1724722090000|2024-08-27 01:28:10|194082.8|193957.8|194082.9|193957.9|194082.9|193957.9|194080.3|193955.3|4
1724722100000|2024-08-27 01:28:20|194086|193961|194084.4|193959.4|194091.4|193966.4|194084.4|193959.4|3
1724722110000|2024-08-27 01:28:30|194080.8|193955.8|194080.6|193955.6|194085.5|193960.5|194080.6|193955.6|4
1724722120000|2024-08-27 01:28:40|194073.3|193948.3|194074.2|193949.2|194076.3|193951.3|194072.7|193947.7|10
1724722130000|2024-08-27 01:28:50|194072.8|193947.8|194133.5|194008.5|194133.5|194008.5|194072.8|193947.8|4
1724722140000|2024-08-27 01:29:00|194137.4|194012.4|194123.3|193998.3|194137.4|194012.4|194121.5|193996.5|16
1724722150000|2024-08-27 01:29:10|194122.9|193997.9|194124.9|193999.9|194124.9|193999.9|194122.9|193997.9|2
1724722160000|2024-08-27 01:29:20|194126.7|194001.7|194126.7|194001.7|194126.7|194001.7|194124.9|193999.9|3
1724722180000|2024-08-27 01:29:40|194133|194008|194133|194008|194133|194008|194133|194008|1
1724722200000|2024-08-27 01:30:00|194128.8|194003.8|194185.6|194060.6|194185.6|194060.6|194128.8|194003.8|16
1724722210000|2024-08-27 01:30:10|194186|194061|194187.6|194062.6|194189.9|194064.9|194186|194061|4
1724722230000|2024-08-27 01:30:30|194187.9|194062.9|194201.2|194076.2|194206.6|194081.6|194187.9|194062.9|14
1724722240000|2024-08-27 01:30:40|194201.4|194076.4|194198.7|194073.7|194201.7|194076.7|194198.7|194073.7|6
1724722250000|2024-08-27 01:30:50|194192.6|194067.6|194193|194068|194193|194068|194186.5|194061.5|5
1724722260000|2024-08-27 01:31:00|194192.9|194067.9|194192.9|194067.9|194192.9|194067.9|194192.9|194067.9|1
1724722280000|2024-08-27 01:31:20|194193.2|194068.2|194196.4|194071.4|194196.4|194071.4|194192.9|194067.9|4
1724722300000|2024-08-27 01:31:40|194191.5|194066.5|194191.4|194066.4|194191.8|194066.8|194191.4|194066.4|6
1724722310000|2024-08-27 01:31:50|194191.8|194066.8|194190.7|194065.7|194191.8|194066.8|194190.7|194065.7|3
1724722320000|2024-08-27 01:32:00|194192.2|194067.2|194209.4|194084.4|194209.4|194084.4|194192.2|194067.2|16
1724722330000|2024-08-27 01:32:10|194209.8|194084.8|194208|194083|194211.4|194086.4|194203.5|194078.5|8
1724722340000|2024-08-27 01:32:20|194205.9|194080.9|194192.4|194067.4|194205.9|194080.9|194192.3|194067.3|15
1724722350000|2024-08-27 01:32:30|194192.2|194067.2|194192.4|194067.4|194195.7|194070.7|194192.2|194067.2|7
1724722360000|2024-08-27 01:32:40|194193|194068|194186.4|194061.4|194195.4|194070.4|194186.4|194061.4|8
1724722370000|2024-08-27 01:32:50|194188.2|194063.2|194188.2|194063.2|194188.2|194063.2|194188.2|194063.2|1
1724722380000|2024-08-27 01:33:00|194191.6|194066.6|194196.5|194071.5|194201.4|194076.4|194191.6|194066.6|4
1724722390000|2024-08-27 01:33:10|194197.6|194072.6|194191.5|194066.5|194203.1|194078.1|194191|194066|9
1724722400000|2024-08-27 01:33:20|194191.1|194066.1|194188.8|194063.8|194191.4|194066.4|194188.8|194063.8|4
1724722410000|2024-08-27 01:33:30|194188.7|194063.7|194188.7|194063.7|194188.7|194063.7|194188.7|194063.7|1
1724722420000|2024-08-27 01:33:40|194189.1|194064.1|194187.7|194062.7|194189.1|194064.1|194187.7|194062.7|3
1724722430000|2024-08-27 01:33:50|194181.6|194056.6|194181.6|194056.6|194181.6|194056.6|194181.6|194056.6|1
1724722450000|2024-08-27 01:34:10|194182.8|194057.8|194180.8|194055.8|194182.8|194057.8|194180.8|194055.8|2
1724722460000|2024-08-27 01:34:20|194186.8|194061.8|194186.8|194061.8|194186.8|194061.8|194186.8|194061.8|1
1724722480000|2024-08-27 01:34:40|194187.4|194062.4|194186.9|194061.9|194187.4|194062.4|194186.9|194061.9|2
1724722490000|2024-08-27 01:34:50|194180.9|194055.9|194180.9|194055.9|194180.9|194055.9|194180.9|194055.9|1
1724722500000|2024-08-27 01:35:00|194187.1|194062.1|194187.1|194062.1|194187.1|194062.1|194187.1|194062.1|1
1724722510000|2024-08-27 01:35:10|194188.7|194063.7|194190.8|194065.8|194191.2|194066.2|194184.8|194059.8|5
1724722540000|2024-08-27 01:35:40|194190.3|194065.3|194192.2|194067.2|194192.2|194067.2|194190.3|194065.3|3
1724722550000|2024-08-27 01:35:50|194195.4|194070.4|194197.8|194072.8|194197.8|194072.8|194195.4|194070.4|2
1724722570000|2024-08-27 01:36:10|194193.4|194068.4|194192.5|194067.5|194193.5|194068.5|194192.5|194067.5|3
1724722580000|2024-08-27 01:36:20|194193.2|194068.2|194193.2|194068.2|194193.2|194068.2|194193.2|194068.2|1
1724722600000|2024-08-27 01:36:40|194197.5|194072.5|194197.5|194072.5|194197.5|194072.5|194197.5|194072.5|1
1724722620000|2024-08-27 01:37:00|194192.2|194067.2|194174|194049|194194.9|194069.9|194174|194049|4
1724722630000|2024-08-27 01:37:10|194174.3|194049.3|194212.7|194087.7|194221.6|194096.6|194174.3|194049.3|18
1724722640000|2024-08-27 01:37:20|194211.5|194086.5|194206.7|194081.7|194211.5|194086.5|194205.4|194080.4|3
1724722650000|2024-08-27 01:37:30|194208.7|194083.7|194213.3|194088.3|194218|194093|194208.7|194083.7|4
1724722660000|2024-08-27 01:37:40|194214.1|194089.1|194214.1|194089.1|194214.1|194089.1|194214.1|194089.1|1
1724722680000|2024-08-27 01:38:00|194214.5|194089.5|194220|194095|194220|194095|194214.5|194089.5|2
1724722690000|2024-08-27 01:38:10|194223.1|194098.1|194213.9|194088.9|194223.1|194098.1|194213.7|194088.7|5
1724722700000|2024-08-27 01:38:20|194215.2|194090.2|194215.2|194090.2|194215.2|194090.2|194215.2|194090.2|1
1724722720000|2024-08-27 01:38:40|194214.5|194089.5|194259.5|194134.5|194260.7|194135.7|194211.6|194086.6|8
1724722730000|2024-08-27 01:38:50|194259.7|194134.7|194261.7|194136.7|194264.4|194139.4|194259.7|194134.7|5
1724722740000|2024-08-27 01:39:00|194260.2|194135.2|194261.5|194136.5|194261.5|194136.5|194260.2|194135.2|2
1724722750000|2024-08-27 01:39:10|194261.2|194136.2|194244.3|194119.3|194261.2|194136.2|194242.6|194117.6|7
1724722760000|2024-08-27 01:39:20|194242|194117|194246.7|194121.7|194252.1|194127.1|194242|194117|11
1724722770000|2024-08-27 01:39:30|194246.1|194121.1|194251.1|194126.1|194256.7|194131.7|194237.5|194112.5|13
1724722780000|2024-08-27 01:39:40|194249.8|194124.8|194235|194110|194249.8|194124.8|194235|194110|7
1724722790000|2024-08-27 01:39:50|194234.6|194109.6|194233.5|194108.5|194234.6|194109.6|194229.2|194104.2|9
1724722800000|2024-08-27 01:40:00|194231.8|194106.8|194242.5|194117.5|194242.5|194117.5|194231.8|194106.8|3
1724722810000|2024-08-27 01:40:10|194238.9|194113.9|194237.7|194112.7|194241.9|194116.9|194235.2|194110.2|4
1724722820000|2024-08-27 01:40:20|194231.7|194106.7|194234|194109|194234|194109|194231.7|194106.7|2
1724722830000|2024-08-27 01:40:30|194234.8|194109.8|194237.6|194112.6|194237.6|194112.6|194234.8|194109.8|3
1724722840000|2024-08-27 01:40:40|194242.3|194117.3|194278.7|194153.7|194281.3|194156.3|194242.3|194117.3|6
1724722850000|2024-08-27 01:40:50|194280.9|194155.9|194276|194151|194288.1|194163.1|194276|194151|8
1724722860000|2024-08-27 01:41:00|194272.8|194147.8|194267.4|194142.4|194272.8|194147.8|194264.3|194139.3|9
1724722870000|2024-08-27 01:41:10|194269.6|194144.6|194271.8|194146.8|194271.8|194146.8|194266.9|194141.9|5
1724722880000|2024-08-27 01:41:20|194269.1|194144.1|194261.4|194136.4|194269.1|194144.1|194257.2|194132.2|26
1724722890000|2024-08-27 01:41:30|194263.6|194138.6|194263|194138|194265.9|194140.9|194261.2|194136.2|10
1724722900000|2024-08-27 01:41:40|194266.4|194141.4|194214.8|194089.8|194267.8|194142.8|194214.8|194089.8|22
1724722910000|2024-08-27 01:41:50|194215.9|194090.9|194213.8|194088.8|194223.6|194098.6|194212.3|194087.3|20
1724722920000|2024-08-27 01:42:00|194213|194088|194198.4|194073.4|194218.2|194093.2|194197.1|194072.1|17
1724722930000|2024-08-27 01:42:10|194200.2|194075.2|194200.5|194075.5|194205|194080|194199.1|194074.1|21
1724722940000|2024-08-27 01:42:20|194202|194077|194200.6|194075.6|194205.6|194080.6|194196.2|194071.2|16
1724722950000|2024-08-27 01:42:30|194198|194073|194208.4|194083.4|194212.7|194087.7|194198|194073|14
1724722960000|2024-08-27 01:42:40|194208.5|194083.5|194193.7|194068.7|194208.5|194083.5|194191.3|194066.3|9
1724722970000|2024-08-27 01:42:50|194192|194067|194192|194067|194200.5|194075.5|194188.1|194063.1|23
1724722980000|2024-08-27 01:43:00|194188.8|194063.8|194193.3|194068.3|194193.3|194068.3|194184.3|194059.3|17
1724723010000|2024-08-27 01:43:30|194187.1|194062.1|194187.1|194062.1|194187.1|194062.1|194187.1|194062.1|1
1724723020000|2024-08-27 01:43:40|194186.9|194061.9|194192|194067|194194.2|194069.2|194186.9|194061.9|5
1724723030000|2024-08-27 01:43:50|194192.1|194067.1|194192.2|194067.2|194194.4|194069.4|194190.7|194065.7|15
1724723040000|2024-08-27 01:44:00|194194.8|194069.8|194191.3|194066.3|194194.8|194069.8|194190.9|194065.9|14
1724723050000|2024-08-27 01:44:10|194191.4|194066.4|194191.3|194066.3|194193.8|194068.8|194191|194066|19
1724723060000|2024-08-27 01:44:20|194191.4|194066.4|194191.3|194066.3|194193.4|194068.4|194191.1|194066.1|12
1724723070000|2024-08-27 01:44:30|194191.4|194066.4|194191.4|194066.4|194191.4|194066.4|194191.3|194066.3|5
1724723080000|2024-08-27 01:44:40|194191.3|194066.3|194192.3|194067.3|194192.3|194067.3|194190.5|194065.5|10
1724723090000|2024-08-27 01:44:50|194193|194068|194192.6|194067.6|194194.5|194069.5|194192.5|194067.5|6
1724723100000|2024-08-27 01:45:00|194192.8|194067.8|194193|194068|194193.1|194068.1|194190.1|194065.1|21
1724723110000|2024-08-27 01:45:10|194193.8|194068.8|194193.4|194068.4|194193.8|194068.8|194190.2|194065.2|10
1724723120000|2024-08-27 01:45:20|194191.5|194066.5|194189.1|194064.1|194191.8|194066.8|194188.8|194063.8|21
1724723130000|2024-08-27 01:45:30|194191.1|194066.1|194191.2|194066.2|194191.4|194066.4|194191.1|194066.1|10
1724723140000|2024-08-27 01:45:40|194191.1|194066.1|194166.6|194041.6|194193.5|194068.5|194165.6|194040.6|12
1724723150000|2024-08-27 01:45:50|194171.6|194046.6|194178.5|194053.5|194178.5|194053.5|194171.6|194046.6|6
1724723160000|2024-08-27 01:46:00|194178.4|194053.4|194177.5|194052.5|194181.2|194056.2|194177.4|194052.4|5
1724723170000|2024-08-27 01:46:10|194181.4|194056.4|194177.2|194052.2|194181.4|194056.4|194177.2|194052.2|6
1724723180000|2024-08-27 01:46:20|194176.6|194051.6|194165.6|194040.6|194176.6|194051.6|194165.2|194040.2|9
1724723190000|2024-08-27 01:46:30|194167.9|194042.9|194175.6|194050.6|194178.6|194053.6|194165.3|194040.3|9
1724723200000|2024-08-27 01:46:40|194179.2|194054.2|194177.7|194052.7|194181.9|194056.9|194175.4|194050.4|7
1724723210000|2024-08-27 01:46:50|194176|194051|194177|194052|194177|194052|194176|194051|2
1724723220000|2024-08-27 01:47:00|194177.1|194052.1|194181.8|194056.8|194181.8|194056.8|194176.7|194051.7|5
1724723230000|2024-08-27 01:47:10|194178.1|194053.1|194176.6|194051.6|194178.1|194053.1|194176.6|194051.6|2
1724723240000|2024-08-27 01:47:20|194180.2|194055.2|194177|194052|194180.2|194055.2|194176.8|194051.8|3
1724723250000|2024-08-27 01:47:30|194177.9|194052.9|194177.9|194052.9|194177.9|194052.9|194177.9|194052.9|1
1724723260000|2024-08-27 01:47:40|194180.3|194055.3|194157.3|194032.3|194180.3|194055.3|194157.3|194032.3|7
1724723270000|2024-08-27 01:47:50|194157|194032|194158.4|194033.4|194158.4|194033.4|194154.3|194029.3|4
1724723280000|2024-08-27 01:48:00|194156.1|194031.1|194156.1|194031.1|194156.1|194031.1|194156.1|194031.1|1
1724723300000|2024-08-27 01:48:20|194151.6|194026.6|194153.1|194028.1|194153.1|194028.1|194149.5|194024.5|3
1724723320000|2024-08-27 01:48:40|194152.5|194027.5|194162.8|194037.8|194162.8|194037.8|194149.2|194024.2|23
1724723330000|2024-08-27 01:48:50|194162|194037|194159.1|194034.1|194162|194037|194159.1|194034.1|2
1724723340000|2024-08-27 01:49:00|194158.5|194033.5|194158|194033|194159.6|194034.6|194153.6|194028.6|17
1724723350000|2024-08-27 01:49:10|194155.8|194030.8|194155.9|194030.9|194157.8|194032.8|194153.6|194028.6|21
1724723360000|2024-08-27 01:49:20|194156.3|194031.3|194155.9|194030.9|194156.9|194031.9|194155.5|194030.5|8
1724723370000|2024-08-27 01:49:30|194155.7|194030.7|194156.3|194031.3|194156.3|194031.3|194155.7|194030.7|3
1724723380000|2024-08-27 01:49:40|194155.3|194030.3|194159.5|194034.5|194159.5|194034.5|194155.3|194030.3|3
1724723390000|2024-08-27 01:49:50|194158.9|194033.9|194159.2|194034.2|194159.2|194034.2|194158.9|194033.9|2
1724723400000|2024-08-27 01:50:00|194161.6|194036.6|194153.9|194028.9|194161.6|194036.6|194153.7|194028.7|13
1724723410000|2024-08-27 01:50:10|194154.5|194029.5|194152.5|194027.5|194154.5|194029.5|194148.7|194023.7|16
1724723420000|2024-08-27 01:50:20|194150.9|194025.9|194152|194027|194154|194029|194150.1|194025.1|16
1724723430000|2024-08-27 01:50:30|194153.4|194028.4|194152.4|194027.4|194154.6|194029.6|194149.1|194024.1|18
1724723440000|2024-08-27 01:50:40|194152.2|194027.2|194182.9|194057.9|194184.4|194059.4|194152.2|194027.2|21
1724723450000|2024-08-27 01:50:50|194182.4|194057.4|194183|194058|194183|194058|194181.7|194056.7|10
1724723460000|2024-08-27 01:51:00|194184.3|194059.3|194188.9|194063.9|194189.9|194064.9|194184.3|194059.3|4
1724723470000|2024-08-27 01:51:10|194189|194064|194188.8|194063.8|194189|194064|194188.8|194063.8|2
1724723480000|2024-08-27 01:51:20|194188.6|194063.6|194188.9|194063.9|194188.9|194063.9|194188.6|194063.6|2
1724723490000|2024-08-27 01:51:30|194193.2|194068.2|194188.5|194063.5|194193.2|194068.2|194188.5|194063.5|2
1724723500000|2024-08-27 01:51:40|194184.3|194059.3|194180.2|194055.2|194184.3|194059.3|194177.1|194052.1|6
1724723520000|2024-08-27 01:52:00|194179.5|194054.5|194180.1|194055.1|194180.1|194055.1|194178.8|194053.8|5
1724723540000|2024-08-27 01:52:20|194181.5|194056.5|194181.5|194056.5|194181.5|194056.5|194181.5|194056.5|1
1724723550000|2024-08-27 01:52:30|194185.3|194060.3|194185.3|194060.3|194185.3|194060.3|194185.3|194060.3|1
1724723560000|2024-08-27 01:52:40|194183.1|194058.1|194183.1|194058.1|194183.1|194058.1|194183.1|194058.1|1
1724723570000|2024-08-27 01:52:50|194183|194058|194182.7|194057.7|194183|194058|194182.7|194057.7|2
1724723580000|2024-08-27 01:53:00|194183.5|194058.5|194185.9|194060.9|194185.9|194060.9|194183.5|194058.5|3
1724723590000|2024-08-27 01:53:10|194187.2|194062.2|194263.2|194138.2|194270|194145|194187.2|194062.2|15
1724723600000|2024-08-27 01:53:20|194261.2|194136.2|194266.6|194141.6|194266.6|194141.6|194261.2|194136.2|8
1724723610000|2024-08-27 01:53:30|194267.6|194142.6|194264.8|194139.8|194267.6|194142.6|194264.6|194139.6|4
1724723620000|2024-08-27 01:53:40|194264.7|194139.7|194267.9|194142.9|194271.2|194146.2|194264.7|194139.7|10
1724723630000|2024-08-27 01:53:50|194267.1|194142.1|194266.1|194141.1|194269.7|194144.7|194266.1|194141.1|4
1724723640000|2024-08-27 01:54:00|194272.4|194147.4|194272.5|194147.5|194276.7|194151.7|194267.1|194142.1|10
1724723650000|2024-08-27 01:54:10|194270.9|194145.9|194268.2|194143.2|194273.9|194148.9|194267.1|194142.1|19
1724723660000|2024-08-27 01:54:20|194271.5|194146.5|194267.7|194142.7|194273.7|194148.7|194267.7|194142.7|13
1724723670000|2024-08-27 01:54:30|194268.3|194143.3|194258.8|194133.8|194272.9|194147.9|194258.8|194133.8|12
1724723690000|2024-08-27 01:54:50|194258.9|194133.9|194258.9|194133.9|194258.9|194133.9|194258.9|194133.9|1
1724723700000|2024-08-27 01:55:00|194258.1|194133.1|194258|194133|194258.9|194133.9|194258|194133|3
1724723710000|2024-08-27 01:55:10|194261|194136|194266.5|194141.5|194268|194143|194261|194136|7
1724723720000|2024-08-27 01:55:20|194264.8|194139.8|194267.6|194142.6|194270.9|194145.9|194264.8|194139.8|7
1724723730000|2024-08-27 01:55:30|194265.5|194140.5|194266.9|194141.9|194266.9|194141.9|194264.6|194139.6|4
1724723740000|2024-08-27 01:55:40|194268.8|194143.8|194266.1|194141.1|194269|194144|194266.1|194141.1|5
1724723750000|2024-08-27 01:55:50|194269|194144|194266.7|194141.7|194269|194144|194266.7|194141.7|2
1724723760000|2024-08-27 01:56:00|194269.6|194144.6|194267.7|194142.7|194270.5|194145.5|194267.3|194142.3|7
1724723770000|2024-08-27 01:56:10|194270|194145|194266.9|194141.9|194270.3|194145.3|194266.9|194141.9|5
1724723780000|2024-08-27 01:56:20|194263.3|194138.3|194263.3|194138.3|194263.3|194138.3|194263.3|194138.3|1
1724723790000|2024-08-27 01:56:30|194260.6|194135.6|194255.3|194130.3|194262.6|194137.6|194250.9|194125.9|13
1724723800000|2024-08-27 01:56:40|194251.2|194126.2|194250.8|194125.8|194257.6|194132.6|194248.7|194123.7|17
1724723810000|2024-08-27 01:56:50|194250.7|194125.7|194250.8|194125.8|194250.8|194125.8|194250.6|194125.6|3
1724723820000|2024-08-27 01:57:00|194250.6|194125.6|194250.5|194125.5|194253.6|194128.6|194250.5|194125.5|6
1724723830000|2024-08-27 01:57:10|194250.4|194125.4|194245.6|194120.6|194254.6|194129.6|194245.6|194120.6|12
1724723840000|2024-08-27 01:57:20|194250.1|194125.1|194200.5|194075.5|194256.8|194131.8|194200.5|194075.5|19
1724723850000|2024-08-27 01:57:30|194200.3|194075.3|194204.5|194079.5|194206.2|194081.2|194198.6|194073.6|10
1724723860000|2024-08-27 01:57:40|194203.2|194078.2|194195.9|194070.9|194210|194085|194195.6|194070.6|10
1724723870000|2024-08-27 01:57:50|194195.5|194070.5|194196.3|194071.3|194196.3|194071.3|194195.5|194070.5|6
1724723880000|2024-08-27 01:58:00|194191.9|194066.9|194191.9|194066.9|194191.9|194066.9|194191.4|194066.4|4
1724723890000|2024-08-27 01:58:10|194192|194067|194191.7|194066.7|194196.2|194071.2|194187|194038|6
1724723900000|2024-08-27 01:58:20|194191.5|194066.5|194196.7|194071.7|194212.7|194087.7|194191.5|194066.5|16
1724723910000|2024-08-27 01:58:30|194196.6|194071.6|194199.3|194074.3|194208.7|194083.7|194196.4|194071.4|14
1724723920000|2024-08-27 01:58:40|194198.7|194073.7|194207.9|194082.9|194208.6|194083.6|194198.7|194073.7|8
1724723930000|2024-08-27 01:58:50|194208.6|194083.6|194205.2|194080.2|194213.4|194088.4|194200.3|194075.3|19
1724723940000|2024-08-27 01:59:00|194207.8|194082.8|194205.9|194080.9|194208.5|194083.5|194205.9|194080.9|4
1724723950000|2024-08-27 01:59:10|194206.1|194081.1|194206.1|194081.1|194206.1|194081.1|194206.1|194081.1|1
1724723960000|2024-08-27 01:59:20|194206.2|194081.2|194201.6|194057.5|194206.2|194081.2|194201.6|194057.5|2
1724723970000|2024-08-27 01:59:30|194201|194058.9|194208.5|194083.5|194213.1|194088.1|194201|194058.9|5
1724723980000|2024-08-27 01:59:40|194207.9|194082.9|194223.4|194098.4|194224.4|194099.4|194207.9|194082.9|11
1724723990000|2024-08-27 01:59:50|194223.6|194098.6|194228.4|194103.4|194228.4|194103.4|194221.3|194096.3|20
1724724000000|2024-08-27 02:00:00|194227.6|194102.6|194226.6|194101.6|194229.7|194104.7|194226.6|194101.6|9
1724724020000|2024-08-27 02:00:20|194227.3|194102.3|194260.5|194135.5|194260.5|194135.5|194226.8|194101.8|12
1724724030000|2024-08-27 02:00:30|194257.9|194132.9|194260.7|194135.7|194264.8|194139.8|194257.9|194132.9|15
1724724040000|2024-08-27 02:00:40|194264.2|194139.2|194263.7|194138.7|194266.8|194141.8|194261|194136|17
1724724050000|2024-08-27 02:00:50|194263.4|194138.4|194256.2|194131.2|194264.9|194139.9|194256.2|194131.2|7
1724724060000|2024-08-27 02:01:00|194259.4|194134.4|194256.1|194131.1|194259.9|194134.9|194255.9|194130.9|8
1724724070000|2024-08-27 02:01:10|194258.7|194133.7|194257|194132|194259.2|194134.2|194256.2|194131.2|4
1724724080000|2024-08-27 02:01:20|194254.7|194129.7|194256.5|194131.5|194259.3|194134.3|194254|194129|8
1724724090000|2024-08-27 02:01:30|194253.4|194128.4|194254.3|194129.3|194257.4|194132.4|194253.4|194128.4|4
1724724100000|2024-08-27 02:01:40|194256.7|194131.7|194246.7|194121.7|194256.7|194131.7|194237.8|194112.8|8
1724724110000|2024-08-27 02:01:50|194252.3|194127.3|194246.5|194121.5|194253.3|194128.3|194246.5|194121.5|4
1724724120000|2024-08-27 02:02:00|194249.8|194124.8|194246.4|194121.4|194249.8|194124.8|194246.4|194121.4|3
1724724130000|2024-08-27 02:02:10|194245.9|194120.9|194259.2|194134.2|194263|194138|194245.9|194120.9|13
1724724140000|2024-08-27 02:02:20|194262.2|194137.2|194258.7|194133.7|194262.7|194137.7|194257.9|194132.9|5
1724724150000|2024-08-27 02:02:30|194261.9|194136.9|194259.4|194134.4|194262.3|194137.3|194259.4|194134.4|7
1724724160000|2024-08-27 02:02:40|194257.5|194132.5|194257.5|194132.5|194257.5|194132.5|194257.5|194132.5|1
1724724170000|2024-08-27 02:02:50|194260.1|194135.1|194256.6|194131.6|194260.9|194135.9|194256.2|194131.2|4
1724724180000|2024-08-27 02:03:00|194259.8|194134.8|194256.3|194131.3|194259.8|194134.8|194256.3|194131.3|2
1724724190000|2024-08-27 02:03:10|194255.5|194130.5|194255.5|194130.5|194255.5|194130.5|194255.5|194130.5|1
1724724210000|2024-08-27 02:03:30|194255.6|194130.6|194252.2|194127.2|194255.6|194130.6|194252.2|194127.2|2
1724724220000|2024-08-27 02:03:40|194243.8|194118.8|194257.5|194132.5|194257.5|194132.5|194243.8|194118.8|2
1724724230000|2024-08-27 02:03:50|194252.8|194127.8|194253.3|194128.3|194257.9|194132.9|194252.7|194127.7|4
1724724240000|2024-08-27 02:04:00|194259.7|194134.7|194254.1|194129.1|194259.8|194134.8|194253.5|194128.5|4
1724724260000|2024-08-27 02:04:20|194256.6|194131.6|194274.2|194149.2|194278.8|194153.8|194256.6|194131.6|6
1724724290000|2024-08-27 02:04:50|194275.9|194150.9|194265.5|194140.5|194275.9|194150.9|194265.5|194140.5|7
1724724300000|2024-08-27 02:05:00|194272|194147|194267.1|194142.1|194272|194147|194267.1|194142.1|2
1724724310000|2024-08-27 02:05:10|194267.2|194142.2|194267.2|194142.2|194267.2|194142.2|194267.2|194142.2|1
1724724320000|2024-08-27 02:05:20|194272.8|194147.8|194272.8|194147.8|194272.8|194147.8|194272.8|194147.8|1
1724724340000|2024-08-27 02:05:40|194272.3|194147.3|194272.3|194147.3|194272.3|194147.3|194272.3|194147.3|1
1724724350000|2024-08-27 02:05:50|194269|194144|194269.1|194144.1|194269.1|194144.1|194269|194144|2
1724724370000|2024-08-27 02:06:10|194269.2|194144.2|194272.6|194147.6|194272.6|194147.6|194269.2|194144.2|2
1724724400000|2024-08-27 02:06:40|194277.8|194152.8|194276.9|194151.9|194277.8|194152.8|194276.9|194151.9|2
1724724410000|2024-08-27 02:06:50|194282.7|194157.7|194282.7|194157.7|194282.7|194157.7|194282.7|194157.7|1
1724724420000|2024-08-27 02:07:00|194286.1|194161.1|194284.1|194159.1|194286.1|194161.1|194284.1|194159.1|2
1724724430000|2024-08-27 02:07:10|194279.5|194154.5|194274.7|194149.7|194279.5|194154.5|194274.7|194149.7|2
1724724450000|2024-08-27 02:07:30|194277.7|194152.7|194274.8|194149.8|194277.7|194152.7|194274.8|194149.8|2
1724724460000|2024-08-27 02:07:40|194269.7|194144.7|194269|194144|194269.7|194144.7|194267.5|194142.5|4
1724724480000|2024-08-27 02:08:00|194269.1|194144.1|194269.1|194144.1|194269.1|194144.1|194269.1|194144.1|1
1724724500000|2024-08-27 02:08:20|194264.6|194139.6|194269.3|194144.3|194269.3|194144.3|194264.6|194139.6|2
1724724510000|2024-08-27 02:08:30|194269.2|194144.2|194269.2|194144.2|194269.2|194144.2|194269.2|194144.2|1
1724724520000|2024-08-27 02:08:40|194268.1|194143.1|194268.1|194143.1|194268.1|194143.1|194268.1|194143.1|1
1724724530000|2024-08-27 02:08:50|194265.5|194140.5|194265.5|194140.5|194265.5|194140.5|194265.5|194140.5|1
1724724550000|2024-08-27 02:09:10|194265.6|194140.6|194264.8|194139.8|194265.6|194140.6|194264.8|194139.8|2
1724724560000|2024-08-27 02:09:20|194264.9|194139.9|194264.9|194139.9|194264.9|194139.9|194264.9|194139.9|1
1724724570000|2024-08-27 02:09:30|194265.1|194140.1|194265.1|194140.1|194265.1|194140.1|194265.1|194140.1|1
1724724590000|2024-08-27 02:09:50|194265.2|194140.2|194265.2|194140.2|194265.2|194140.2|194265.2|194140.2|1
1724724610000|2024-08-27 02:10:10|194265|194140|194241.6|194116.6|194269.9|194144.9|194234.5|194109.5|11
1724724620000|2024-08-27 02:10:20|194238.1|194113.1|194238.1|194113.1|194238.1|194113.1|194238.1|194113.1|1
1724724630000|2024-08-27 02:10:30|194243.4|194118.4|194238.9|194113.9|194243.4|194118.4|194236.8|194111.8|10
1724724640000|2024-08-27 02:10:40|194239.6|194114.6|194239.1|194114.1|194239.6|194114.6|194239.1|194114.1|2
1724724650000|2024-08-27 02:10:50|194237.2|194112.2|194237.7|194112.7|194237.7|194112.7|194236|194111|3
1724724660000|2024-08-27 02:11:00|194236.5|194111.5|194236.1|194111.1|194236.5|194111.5|194232|194107|5
1724724680000|2024-08-27 02:11:20|194234.6|194109.6|194224.3|194099.3|194234.6|194109.6|194223.4|194098.4|6
1724724690000|2024-08-27 02:11:30|194226.2|194101.2|194222.2|194097.2|194226.2|194101.2|194222.2|194097.2|2
1724724700000|2024-08-27 02:11:40|194223.4|194098.4|194223.4|194098.4|194223.4|194098.4|194223.4|194098.4|1
1724724720000|2024-08-27 02:12:00|194220.8|194095.8|194220.8|194095.8|194220.8|194095.8|194220.8|194095.8|1
1724724730000|2024-08-27 02:12:10|194208.7|194083.7|194208.7|194083.7|194208.7|194083.7|194208.7|194083.7|1
1724724750000|2024-08-27 02:12:30|194221.5|194096.5|194221.5|194096.5|194221.5|194096.5|194221.5|194096.5|1
1724724780000|2024-08-27 02:13:00|194208.7|194083.7|194208.7|194083.7|194208.7|194083.7|194208.7|194083.7|1
1724724790000|2024-08-27 02:13:10|194219.3|194094.3|194219.3|194094.3|194219.3|194094.3|194219.3|194094.3|1
1724724800000|2024-08-27 02:13:20|194223.8|194098.8|194223.8|194098.8|194223.8|194098.8|194223.8|194098.8|1
1724724830000|2024-08-27 02:13:50|194208.7|194083.7|194208.7|194083.7|194208.7|194083.7|194208.7|194083.7|1
1724724840000|2024-08-27 02:14:00|194237.1|194112.1|194234.1|194109.1|194238.2|194113.2|194233.5|194108.5|5
1724724860000|2024-08-27 02:14:20|194232.4|194107.4|194228.2|194103.2|194232.4|194107.4|194226.9|194101.9|7
1724724870000|2024-08-27 02:14:30|194227.8|194102.8|194228.7|194103.7|194229.5|194104.5|194227.8|194102.8|5
1724724880000|2024-08-27 02:14:40|194228.1|194103.1|194228.6|194103.6|194228.7|194103.7|194227.6|194102.6|11
1724724890000|2024-08-27 02:14:50|194224.4|194099.4|194224.9|194099.9|194224.9|194099.9|194223.9|194098.9|3
1724724900000|2024-08-27 02:15:00|194223.4|194098.4|194222.9|194097.9|194224.2|194099.2|194222|194097|7
1724724910000|2024-08-27 02:15:10|194224.7|194099.7|194224.7|194099.7|194225.1|194100.1|194224.7|194099.7|3
1724724940000|2024-08-27 02:15:40|194223.6|194098.6|194211.1|194086.1|194223.6|194098.6|194211.1|194086.1|2
1724724960000|2024-08-27 02:16:00|194219.5|194094.5|194224.6|194099.6|194224.6|194099.6|194219.5|194094.5|2
1724724970000|2024-08-27 02:16:10|194225.7|194100.7|194224.6|194099.6|194225.7|194100.7|194224.6|194099.6|2
1724724990000|2024-08-27 02:16:30|194219.5|194094.5|194219.5|194094.5|194219.5|194094.5|194219.5|194094.5|1
1724725010000|2024-08-27 02:16:50|194211.1|194086.1|194211.1|194086.1|194211.1|194086.1|194211.1|194086.1|1
1724725020000|2024-08-27 02:17:00|194223.7|194098.7|194153.5|194028.5|194223.7|194098.7|194153.3|194028.3|9
1724725030000|2024-08-27 02:17:10|194149.4|194024.4|194167.1|194042.1|194167.1|194042.1|194148.4|194023.4|9
1724725060000|2024-08-27 02:17:40|194161.3|194036.3|194161.3|194036.3|194161.3|194036.3|194161.3|194036.3|1
1724725070000|2024-08-27 02:17:50|194165.8|194040.8|194229.5|194104.5|194234.9|194109.9|194165.8|194040.8|22
1724725080000|2024-08-27 02:18:00|194229.4|194104.4|194233|194108|194238|194113|194229.4|194104.4|28
1724725090000|2024-08-27 02:18:10|194232.7|194107.7|194236.8|194111.8|194236.8|194111.8|194232.1|194107.1|18
1724725100000|2024-08-27 02:18:20|194237.5|194112.5|194233.2|194108.2|194237.5|194112.5|194232.7|194107.7|14
1724725110000|2024-08-27 02:18:30|194232.5|194107.5|194235.9|194110.9|194235.9|194110.9|194231.8|194106.8|10
1724725120000|2024-08-27 02:18:40|194235.8|194110.8|194233.5|194108.5|194235.9|194110.9|194232.7|194107.7|7
1724725130000|2024-08-27 02:18:50|194234|194109|194234.1|194109.1|194234.1|194109.1|194231.7|194106.7|4
1724725140000|2024-08-27 02:19:00|194233.8|194108.8|194233.7|194108.7|194234.2|194109.2|194233.7|194108.7|4
1724725150000|2024-08-27 02:19:10|194233.8|194108.8|194233.4|194108.4|194233.8|194108.8|194231.5|194106.5|6
1724725160000|2024-08-27 02:19:20|194233.3|194108.3|194234.3|194109.3|194234.3|194109.3|194233.3|194108.3|3
1724725170000|2024-08-27 02:19:30|194233.2|194108.2|194233.7|194108.7|194236.5|194111.5|194232.4|194107.4|7
1724725180000|2024-08-27 02:19:40|194233.6|194108.6|194233.9|194108.9|194233.9|194108.9|194232.1|194107.1|9
1724725190000|2024-08-27 02:19:50|194233.7|194108.7|194231.5|194106.5|194235.6|194110.6|194230.6|194105.6|14
1724725200000|2024-08-27 02:20:00|194235.8|194110.8|194220.1|194095.1|194235.8|194110.8|194220.1|194095.1|11
1724725210000|2024-08-27 02:20:10|194221.4|194096.4|194223.2|194098.2|194223.2|194098.2|194219.7|194094.7|12
1724725230000|2024-08-27 02:20:30|194223.1|194098.1|194223.1|194098.1|194223.1|194098.1|194223.1|194098.1|1
1724725250000|2024-08-27 02:20:50|194213.1|194088.1|194213.1|194088.1|194213.1|194088.1|194213.1|194088.1|1
1724725260000|2024-08-27 02:21:00|194216.1|194091.1|194206.7|194081.7|194216.1|194091.1|194204.5|194079.5|9
1724725270000|2024-08-27 02:21:10|194205.4|194080.4|194211.8|194086.8|194215.3|194090.3|194204.4|194079.4|11
1724725280000|2024-08-27 02:21:20|194211.3|194086.3|194211.3|194086.3|194211.3|194086.3|194211.3|194086.3|1
1724725300000|2024-08-27 02:21:40|194211.1|194086.1|194211.1|194086.1|194211.1|194086.1|194211.1|194086.1|1
1724725310000|2024-08-27 02:21:50|194202.3|194077.3|194202.3|194077.3|194202.3|194077.3|194202.3|194077.3|1
1724725330000|2024-08-27 02:22:10|194211.3|194086.3|194211.3|194086.3|194211.3|194086.3|194211.3|194086.3|1
1724725340000|2024-08-27 02:22:20|194212.9|194087.9|194220.9|194095.9|194221.2|194096.2|194211.9|194086.9|6
1724725350000|2024-08-27 02:22:30|194220.3|194095.3|194220.3|194095.3|194220.3|194095.3|194220.3|194095.3|1
1724725360000|2024-08-27 02:22:40|194218|194093|194218|194093|194218|194093|194218|194093|1
1724725390000|2024-08-27 02:23:10|194217.8|194092.8|194218|194093|194218|194093|194217.8|194092.8|2
1724725400000|2024-08-27 02:23:20|194214.3|194089.3|194214.3|194089.3|194214.3|194089.3|194214.3|194089.3|1
1724725420000|2024-08-27 02:23:40|194218.1|194093.1|194217.8|194092.8|194218.1|194093.1|194217.8|194092.8|2
1724725430000|2024-08-27 02:23:50|194218.2|194093.2|194214.9|194089.9|194220.5|194095.5|194205.7|194080.7|9
1724725440000|2024-08-27 02:24:00|194212.8|194087.8|194187.1|194062.1|194212.8|194087.8|194182.4|194057.4|6
1724725450000|2024-08-27 02:24:10|194184.9|194059.9|194184.9|194059.9|194187.1|194062.1|194184.9|194059.9|3
1724725470000|2024-08-27 02:24:30|194176|194051|194176|194051|194176|194051|194176|194051|1
1724725490000|2024-08-27 02:24:50|194178|194053|194185.5|194060.5|194185.5|194060.5|194176.5|194051.5|3
1724725500000|2024-08-27 02:25:00|194182.3|194057.3|194186|194061|194186|194061|194182.3|194057.3|3
1724725530000|2024-08-27 02:25:30|194177.2|194052.2|194177.2|194052.2|194177.2|194052.2|194177.2|194052.2|1
1724725540000|2024-08-27 02:25:40|194188.9|194063.9|194180.8|194055.8|194188.9|194063.9|194180.8|194055.8|2
1724725550000|2024-08-27 02:25:50|194177.3|194052.3|194165.2|194040.2|194182.9|194057.9|194162.7|194037.7|9
1724725560000|2024-08-27 02:26:00|194165.8|194040.8|194165.8|194040.8|194165.8|194040.8|194165.8|194040.8|1
1724725570000|2024-08-27 02:26:10|194167.9|194042.9|194168.7|194043.7|194172.2|194047.2|194167.9|194042.9|5
1724725580000|2024-08-27 02:26:20|194167.8|194042.8|194167.8|194042.8|194167.8|194042.8|194167.8|194042.8|1
1724725600000|2024-08-27 02:26:40|194157.3|194032.3|194163.2|194038.2|194163.2|194038.2|194157.3|194032.3|4
1724725610000|2024-08-27 02:26:50|194163.4|194038.4|194163.2|194038.2|194163.4|194038.4|194163.2|194038.2|2
1724725630000|2024-08-27 02:27:10|194161.9|194036.9|194153.2|194028.2|194161.9|194036.9|194153.2|194028.2|2
1724725640000|2024-08-27 02:27:20|194149.6|194024.6|194148|194023|194149.6|194024.6|194148|194023|2
1724725650000|2024-08-27 02:27:30|194142.8|194017.8|194162.4|194037.4|194163.1|194038.1|194142.8|194017.8|4
1724725670000|2024-08-27 02:27:50|194162.3|194037.3|194162.7|194037.7|194162.7|194037.7|194162.3|194037.3|2
1724725680000|2024-08-27 02:28:00|194167.8|194042.8|194171.4|194046.4|194173.9|194048.9|194167.8|194042.8|5
1724725690000|2024-08-27 02:28:10|194171.3|194046.3|194171.3|194046.3|194171.3|194046.3|194171.3|194046.3|1
1724725710000|2024-08-27 02:28:30|194173.4|194048.4|194186.8|194061.8|194190.8|194065.8|194165.8|194040.8|7
1724725740000|2024-08-27 02:29:00|194187.7|194062.7|194175.8|194050.8|194187.7|194062.7|194175.8|194050.8|2
1724725770000|2024-08-27 02:29:30|194187.9|194062.9|194187.3|194062.3|194187.9|194062.9|194187.3|194062.3|2
1724725810000|2024-08-27 02:30:10|194168.9|194043.9|194168.9|194043.9|194168.9|194043.9|194168.9|194043.9|1
1724725820000|2024-08-27 02:30:20|194187.8|194062.8|194187.8|194062.8|194187.8|194062.8|194187.8|194062.8|1
1724725850000|2024-08-27 02:30:50|194168.9|194043.9|194168.9|194043.9|194168.9|194043.9|194168.9|194043.9|1
1724725880000|2024-08-27 02:31:20|194187.7|194062.7|194187.7|194062.7|194187.7|194062.7|194187.7|194062.7|1
1724725910000|2024-08-27 02:31:50|194168.9|194043.9|194168.9|194043.9|194168.9|194043.9|194168.9|194043.9|1
1724725930000|2024-08-27 02:32:10|194188.2|194063.2|194188.2|194063.2|194188.2|194063.2|194188.2|194063.2|1
1724725940000|2024-08-27 02:32:20|194186.4|194061.4|194160.1|194035.1|194186.4|194061.4|194158.6|194033.6|3
1724725950000|2024-08-27 02:32:30|194160.2|194035.2|194146.9|194021.9|194160.2|194035.2|194142.4|194017.4|5
1724725960000|2024-08-27 02:32:40|194147.7|194022.7|194144.6|194019.6|194148.7|194023.7|194143.9|194018.9|7
1724725970000|2024-08-27 02:32:50|194144.4|194019.4|194145.1|194020.1|194145.1|194020.1|194144.4|194019.4|4
1724725980000|2024-08-27 02:33:00|194144.8|194019.8|194147.8|194022.8|194148.8|194023.8|194144.8|194019.8|14
1724726000000|2024-08-27 02:33:20|194148.5|194023.5|194147.9|194022.9|194148.5|194023.5|194147.9|194022.9|2
1724726010000|2024-08-27 02:33:30|194141.1|194016.1|194142.8|194017.8|194142.8|194017.8|194141.1|194016.1|2
1724726030000|2024-08-27 02:33:50|194148|194023|194148|194023|194148|194023|194148|194023|1
1724726040000|2024-08-27 02:34:00|194147.8|194022.8|194144.9|194019.9|194147.8|194022.8|194144.9|194019.9|2
1724726050000|2024-08-27 02:34:10|194145.8|194020.8|194145.8|194020.8|194145.8|194020.8|194145.8|194020.8|1
1724726060000|2024-08-27 02:34:20|194145.2|194020.2|194145.2|194020.2|194145.2|194020.2|194145.2|194020.2|1
1724726070000|2024-08-27 02:34:30|194129.3|194004.3|194129.3|194004.3|194129.3|194004.3|194129.3|194004.3|1
1724726090000|2024-08-27 02:34:50|194145.1|194020.1|194145.1|194020.1|194145.1|194020.1|194145.1|194020.1|1
1724726100000|2024-08-27 02:35:00|194145.9|194020.9|194145.1|194020.1|194145.9|194020.9|194145.1|194020.1|2
1724726110000|2024-08-27 02:35:10|194146.7|194021.7|194155.2|194030.2|194155.2|194030.2|194146.7|194021.7|3
1724726120000|2024-08-27 02:35:20|194157.3|194032.3|194152.7|194027.7|194157.3|194032.3|194152.7|194027.7|6
1724726130000|2024-08-27 02:35:30|194157.3|194032.3|194152.7|194027.7|194157.3|194032.3|194152.7|194027.7|2
1724726140000|2024-08-27 02:35:40|194153.9|194028.9|194153.9|194028.9|194153.9|194028.9|194153.9|194028.9|1
1724726170000|2024-08-27 02:36:10|194156.2|194031.2|194156.2|194031.2|194156.2|194031.2|194156.2|194031.2|1
1724726180000|2024-08-27 02:36:20|194157.3|194032.3|194157.3|194032.3|194157.3|194032.3|194157.3|194032.3|1
1724726190000|2024-08-27 02:36:30|194152.7|194027.7|194152.7|194027.7|194152.7|194027.7|194152.7|194027.7|1
1724726200000|2024-08-27 02:36:40|194157.3|194032.3|194153.2|194028.2|194157.3|194032.3|194152.7|194027.7|9
1724726230000|2024-08-27 02:37:10|194152.7|194027.7|194152.7|194027.7|194152.7|194027.7|194152.7|194027.7|1
1724726250000|2024-08-27 02:37:30|194152.9|194027.9|194153.1|194028.1|194153.1|194028.1|194152.9|194027.9|2
1724726270000|2024-08-27 02:37:50|194153.2|194028.2|194153.2|194028.2|194153.2|194028.2|194153.2|194028.2|1
1724726280000|2024-08-27 02:38:00|194153.7|194028.7|194153|194028|194153.7|194028.7|194153|194028|2
1724726310000|2024-08-27 02:38:30|194152.5|194027.5|194190.3|194065.3|194190.3|194065.3|194144.9|194019.9|9
1724726320000|2024-08-27 02:38:40|194188.4|194063.4|194189.6|194064.6|194192.8|194067.8|194186.9|194061.9|27
1724726330000|2024-08-27 02:38:50|194189.5|194064.5|194189.2|194064.2|194191.8|194066.8|194187.7|194062.7|13
1724726340000|2024-08-27 02:39:00|194188.6|194063.6|194189.9|194064.9|194193.3|194068.3|194188.5|194063.5|9
1724726350000|2024-08-27 02:39:10|194189.7|194064.7|194189.9|194064.9|194189.9|194064.9|194189.7|194064.7|3
1724726360000|2024-08-27 02:39:20|194190|194065|194189.8|194064.8|194190|194065|194189.8|194064.8|2
1724726380000|2024-08-27 02:39:40|194185.3|194060.3|194208.7|194083.7|194210.7|194085.7|194185|194060|15
1724726390000|2024-08-27 02:39:50|194208.8|194083.8|194216.8|194091.8|194220|194095|194208.6|194083.6|12
1724726400000|2024-08-27 02:40:00|194216|194091|194223.7|194098.7|194225.7|194100.7|194216|194091|15
1724726410000|2024-08-27 02:40:10|194224.5|194099.5|194223.8|194098.8|194224.5|194099.5|194223.8|194098.8|7
1724726420000|2024-08-27 02:40:20|194223.5|194098.5|194200.8|194075.8|194223.5|194098.5|194197.6|194072.6|10
1724726430000|2024-08-27 02:40:30|194201.1|194076.1|194191.3|194066.3|194201.1|194076.1|194185.4|194060.4|7
1724726440000|2024-08-27 02:40:40|194191.4|194066.4|194191.4|194066.4|194191.4|194066.4|194191.4|194066.4|1
1724726450000|2024-08-27 02:40:50|194191.9|194066.9|194191.9|194066.9|194191.9|194066.9|194191.9|194066.9|1
1724726460000|2024-08-27 02:41:00|194194|194069|194217.9|194092.9|194219.1|194094.1|194194|194069|6
1724726470000|2024-08-27 02:41:10|194217.7|194092.7|194217.8|194092.8|194217.8|194092.8|194217.6|194092.6|3
1724726480000|2024-08-27 02:41:20|194218.8|194093.8|194218.9|194093.9|194219.1|194094.1|194218.6|194093.6|6
1724726490000|2024-08-27 02:41:30|194219.5|194094.5|194219|194094|194219.5|194094.5|194219|194094|2
1724726510000|2024-08-27 02:41:50|194219.9|194094.9|194219.8|194094.8|194219.9|194094.9|194219.8|194094.8|2
1724726530000|2024-08-27 02:42:10|194218.9|194093.9|194219.3|194094.3|194219.3|194094.3|194218.9|194093.9|2
1724726540000|2024-08-27 02:42:20|194219|194094|194219|194094|194219|194094|194219|194094|1
1724726560000|2024-08-27 02:42:40|194220|194095|194231.2|194106.2|194235.3|194110.3|194220|194095|4
1724726570000|2024-08-27 02:42:50|194232.9|194107.9|194252.5|194127.5|194252.7|194127.7|194232.9|194107.9|4
1724726580000|2024-08-27 02:43:00|194253.9|194128.9|194253.1|194128.1|194253.9|194128.9|194253.1|194128.1|2
1724726590000|2024-08-27 02:43:10|194252.4|194127.4|194250.8|194125.8|194252.4|194127.4|194250.2|194125.2|4
1724726600000|2024-08-27 02:43:20|194252.2|194127.2|194250.9|194125.9|194255.5|194130.5|194249.5|194124.5|16
1724726610000|2024-08-27 02:43:30|194248|194123|194247.4|194122.4|194250.3|194125.3|194247.4|194122.4|11
1724726620000|2024-08-27 02:43:40|194250.2|194125.2|194250.1|194125.1|194250.7|194125.7|194248.8|194123.8|10
1724726630000|2024-08-27 02:43:50|194249.2|194124.2|194250.3|194125.3|194250.7|194125.7|194249.2|194124.2|3
1724726640000|2024-08-27 02:44:00|194251.6|194126.6|194250.2|194125.2|194251.6|194126.6|194250.2|194125.2|2
1724726660000|2024-08-27 02:44:20|194249.3|194124.3|194249.3|194124.3|194249.3|194124.3|194249.3|194124.3|1
1724726670000|2024-08-27 02:44:30|194247.8|194122.8|194244.9|194119.9|194247.8|194122.8|194237.3|194112.3|7
1724726680000|2024-08-27 02:44:40|194244.5|194119.5|194239.3|194114.3|194244.5|194119.5|194237.4|194112.4|5
1724726690000|2024-08-27 02:44:50|194242.2|194117.2|194244.9|194119.9|194250.3|194125.3|194242.2|194117.2|4
1724726700000|2024-08-27 02:45:00|194244.4|194119.4|194244.4|194119.4|194245.1|194120.1|194244.4|194119.4|4
1724726710000|2024-08-27 02:45:10|194244.9|194119.9|194230.1|194105.1|194244.9|194119.9|194230.1|194105.1|7
1724726720000|2024-08-27 02:45:20|194230.6|194105.6|194228.3|194103.3|194230.6|194105.6|194228.3|194103.3|2
1724726730000|2024-08-27 02:45:30|194228.2|194103.2|194227.9|194102.9|194228.5|194103.5|194227.9|194102.9|3
1724726750000|2024-08-27 02:45:50|194229.9|194104.9|194235.8|194110.8|194235.8|194110.8|194226.3|194101.3|3
1724726780000|2024-08-27 02:46:20|194233.7|194108.7|194233.7|194108.7|194233.7|194108.7|194233.7|194108.7|1
1724726800000|2024-08-27 02:46:40|194231.3|194106.3|194225.9|194100.9|194231.9|194106.9|194223.1|194098.1|11
1724726810000|2024-08-27 02:46:50|194227.5|194102.5|194228.3|194103.3|194228.3|194103.3|194227.5|194102.5|5
1724726820000|2024-08-27 02:47:00|194227.7|194102.7|194229.6|194104.6|194229.6|194104.6|194227.7|194102.7|3
1724726830000|2024-08-27 02:47:10|194229.2|194104.2|194229.3|194104.3|194229.3|194104.3|194229.2|194104.2|2
1724726840000|2024-08-27 02:47:20|194229.8|194104.8|194228.4|194103.4|194229.8|194104.8|194225.4|194100.4|3
1724726850000|2024-08-27 02:47:30|194229.3|194104.3|194229.3|194104.3|194229.3|194104.3|194229.3|194104.3|1
1724726870000|2024-08-27 02:47:50|194228.6|194103.6|194228.6|194103.6|194228.6|194103.6|194228.6|194103.6|1
1724726890000|2024-08-27 02:48:10|194227.1|194102.1|194229.3|194104.3|194229.3|194104.3|194227.1|194102.1|2
1724726900000|2024-08-27 02:48:20|194227.4|194102.4|194229.1|194104.1|194229.1|194104.1|194227.4|194102.4|3
1724726930000|2024-08-27 02:48:50|194226.7|194101.7|194226.7|194101.7|194226.7|194101.7|194226.7|194101.7|1
1724726940000|2024-08-27 02:49:00|194229.1|194104.1|194229.1|194104.1|194229.1|194104.1|194229.1|194104.1|1
1724726950000|2024-08-27 02:49:10|194230.4|194105.4|194232.2|194107.2|194232.2|194107.2|194230.4|194105.4|3
1724726960000|2024-08-27 02:49:20|194250.9|194125.9|194250.2|194125.2|194250.9|194125.9|194250.1|194125.1|3
1724726970000|2024-08-27 02:49:30|194249.5|194124.5|194249.2|194124.2|194249.5|194124.5|194249.2|194124.2|2
1724726990000|2024-08-27 02:49:50|194250.7|194125.7|194250.7|194125.7|194250.7|194125.7|194250.7|194125.7|1
1724727000000|2024-08-27 02:50:00|194250.8|194125.8|194250.8|194125.8|194250.8|194125.8|194250.8|194125.8|1
1724727010000|2024-08-27 02:50:10|194255.4|194130.4|194245.8|194120.8|194255.4|194130.4|194245.8|194120.8|3
1724727030000|2024-08-27 02:50:30|194245.9|194120.9|194245.9|194120.9|194245.9|194120.9|194245.9|194120.9|1
1724727040000|2024-08-27 02:50:40|194245.8|194120.8|194251.6|194126.6|194251.6|194126.6|194245.8|194120.8|2
1724727070000|2024-08-27 02:51:10|194244.9|194119.9|194244.9|194119.9|194246.2|194121.2|194244.9|194119.9|4
1724727100000|2024-08-27 02:51:40|194251.7|194126.7|194251.7|194126.7|194251.7|194126.7|194251.7|194126.7|1
1724727120000|2024-08-27 02:52:00|194244|194119|194244|194119|194244|194119|194244|194119|1
1724727140000|2024-08-27 02:52:20|194240.5|194115.5|194230.9|194105.9|194240.5|194115.5|194230.9|194105.9|4
1724727160000|2024-08-27 02:52:40|194230.8|194105.8|194227.6|194102.6|194230.8|194105.8|194227.2|194102.2|5
1724727170000|2024-08-27 02:52:50|194227.1|194102.1|194227.6|194102.6|194227.6|194102.6|194227.1|194102.1|2
1724727190000|2024-08-27 02:53:10|194228.2|194103.2|194228.2|194103.2|194228.2|194103.2|194228.2|194103.2|1
1724727200000|2024-08-27 02:53:20|194226.3|194101.3|194226.3|194101.3|194226.3|194101.3|194226.3|194101.3|1
1724727220000|2024-08-27 02:53:40|194231|194106|194229.6|194104.6|194231|194106|194229.6|194104.6|4
1724727250000|2024-08-27 02:54:10|194231|194106|194231|194106|194231|194106|194231|194106|1
1724727270000|2024-08-27 02:54:30|194229.5|194104.5|194229.5|194104.5|194229.5|194104.5|194229.5|194104.5|1
1724727300000|2024-08-27 02:55:00|194234.5|194109.5|194243.1|194118.1|194246.3|194121.3|194234.5|194109.5|5
1724727310000|2024-08-27 02:55:10|194242.7|194117.7|194242.7|194117.7|194242.7|194117.7|194242.7|194117.7|1
1724727330000|2024-08-27 02:55:30|194242.4|194117.4|194242.6|194117.6|194243.9|194118.9|194242.4|194117.4|3
1724727340000|2024-08-27 02:55:40|194249.7|194124.7|194249.7|194124.7|194249.7|194124.7|194249.7|194124.7|1
1724727350000|2024-08-27 02:55:50|194247.9|194122.9|194258.9|194133.9|194258.9|194133.9|194247.9|194122.9|4
1724727360000|2024-08-27 02:56:00|194261.7|194136.7|194253|194128|194261.7|194136.7|194253|194128|6
1724727370000|2024-08-27 02:56:10|194254|194129|194253.1|194128.1|194254|194129|194253.1|194128.1|2
1724727390000|2024-08-27 02:56:30|194260.3|194135.3|194260.3|194135.3|194260.3|194135.3|194260.3|194135.3|1
1724727410000|2024-08-27 02:56:50|194260.4|194135.4|194260.4|194135.4|194260.4|194135.4|194260.4|194135.4|1
1724727420000|2024-08-27 02:57:00|194260.3|194135.3|194254.3|194129.3|194260.3|194135.3|194254.3|194129.3|2
1724727450000|2024-08-27 02:57:30|194260.3|194135.3|194260.3|194135.3|194260.3|194135.3|194260.3|194135.3|1
1724727470000|2024-08-27 02:57:50|194251.8|194126.8|194252.9|194127.9|194257.9|194132.9|194250.7|194125.7|4
1724727480000|2024-08-27 02:58:00|194252.6|194127.6|194257.6|194132.6|194258|194133|194252.6|194127.6|5
1724727490000|2024-08-27 02:58:10|194260.1|194135.1|194262.4|194137.4|194263.1|194138.1|194260.1|194135.1|4
1724727500000|2024-08-27 02:58:20|194263.2|194138.2|194263.2|194138.2|194263.2|194138.2|194263.2|194138.2|1
1724727510000|2024-08-27 02:58:30|194262.4|194137.4|194262.4|194137.4|194262.4|194137.4|194262.4|194137.4|1
1724727520000|2024-08-27 02:58:40|194264.1|194139.1|194261.7|194136.7|194264.1|194139.1|194261.7|194136.7|2
1724727530000|2024-08-27 02:58:50|194259.7|194134.7|194259.3|194134.3|194259.7|194134.7|194259.3|194134.3|2
1724727540000|2024-08-27 02:59:00|194260.5|194135.5|194259.6|194134.6|194260.5|194135.5|194259.6|194134.6|2
1724727550000|2024-08-27 02:59:10|194260.3|194135.3|194260.8|194135.8|194261.4|194136.4|194260.3|194135.3|8
1724727560000|2024-08-27 02:59:20|194262.1|194137.1|194261.6|194136.6|194262.3|194137.3|194261.2|194136.2|6
1724727570000|2024-08-27 02:59:30|194262.3|194137.3|194261.7|194136.7|194262.3|194137.3|194261.6|194136.6|4
1724727580000|2024-08-27 02:59:40|194262.4|194137.4|194263.7|194138.7|194263.7|194138.7|194261.4|194136.4|6
1724727600000|2024-08-27 03:00:00|194262.2|194137.2|194262.2|194137.2|194262.2|194137.2|194262.2|194137.2|1
1724727630000|2024-08-27 03:00:30|194261.3|194136.3|194263.3|194138.3|194263.3|194138.3|194261.3|194136.3|2
1724727660000|2024-08-27 03:01:00|194261.4|194136.4|194261.4|194136.4|194261.4|194136.4|194261.4|194136.4|1
1724727690000|2024-08-27 03:01:30|194263.3|194138.3|194263.7|194138.7|194263.7|194138.7|194263.3|194138.3|2
1724727710000|2024-08-27 03:01:50|194263.1|194138.1|194261.2|194136.2|194263.1|194138.1|194261.2|194136.2|2
1724727720000|2024-08-27 03:02:00|194261.9|194136.9|194261.9|194136.9|194261.9|194136.9|194261.9|194136.9|1
1724727740000|2024-08-27 03:02:20|194264.1|194139.1|194264.1|194139.1|194264.1|194139.1|194264.1|194139.1|1
1724727750000|2024-08-27 03:02:30|194260.4|194135.4|194262.1|194137.1|194262.1|194137.1|194260.4|194135.4|2
1724727770000|2024-08-27 03:02:50|194260.3|194135.3|194262.5|194137.5|194262.5|194137.5|194260.3|194135.3|3
1724727790000|2024-08-27 03:03:10|194261.5|194136.5|194261.5|194136.5|194261.5|194136.5|194261.5|194136.5|1
1724727820000|2024-08-27 03:03:40|194263.9|194138.9|194263.9|194138.9|194263.9|194138.9|194263.9|194138.9|1
1724727830000|2024-08-27 03:03:50|194261.5|194136.5|194261.5|194136.5|194261.5|194136.5|194261.5|194136.5|1
1724727850000|2024-08-27 03:04:10|194259.6|194134.6|194259.6|194134.6|194259.6|194134.6|194259.6|194134.6|1
1724727860000|2024-08-27 03:04:20|194262.8|194137.8|194263.9|194138.9|194263.9|194138.9|194262.8|194137.8|2
1724727880000|2024-08-27 03:04:40|194261.7|194136.7|194261.7|194136.7|194261.7|194136.7|194261.7|194136.7|1
1724727890000|2024-08-27 03:04:50|194260.1|194135.1|194260.1|194135.1|194260.1|194135.1|194260.1|194135.1|1
1724727930000|2024-08-27 03:05:30|194262.8|194137.8|194262.8|194137.8|194262.8|194137.8|194262.8|194137.8|1
1724727940000|2024-08-27 03:05:40|194259.8|194134.8|194259.8|194134.8|194259.8|194134.8|194259.8|194134.8|1
1724727960000|2024-08-27 03:06:00|194260.9|194135.9|194260.9|194135.9|194260.9|194135.9|194260.9|194135.9|1
1724727980000|2024-08-27 03:06:20|194262.9|194137.9|194262.9|194137.9|194262.9|194137.9|194262.9|194137.9|1
1724727990000|2024-08-27 03:06:30|194262.8|194137.8|194259.7|194134.7|194262.8|194137.8|194259.7|194134.7|2
1724728010000|2024-08-27 03:06:50|194260.7|194135.7|194259.5|194134.5|194260.7|194135.7|194259.5|194134.5|2
1724728030000|2024-08-27 03:07:10|194262.3|194137.3|194262.3|194137.3|194262.3|194137.3|194262.3|194137.3|1
1724728040000|2024-08-27 03:07:20|194265.8|194140.8|194262.7|194137.7|194265.8|194140.8|194262.7|194137.7|2
1724728050000|2024-08-27 03:07:30|194259.7|194134.7|194259.7|194134.7|194259.7|194134.7|194259.7|194134.7|1
1724728060000|2024-08-27 03:07:40|194261.5|194136.5|194261.5|194136.5|194261.5|194136.5|194261.5|194136.5|1
1724728070000|2024-08-27 03:07:50|194252.8|194127.8|194230.3|194105.3|194252.8|194127.8|194230.3|194105.3|4
1724728080000|2024-08-27 03:08:00|194230|194105|194230.7|194105.7|194230.7|194105.7|194230|194105|3
1724728090000|2024-08-27 03:08:10|194231.5|194106.5|194231.3|194106.3|194233|194108|194230.1|194105.1|4
1724728100000|2024-08-27 03:08:20|194230.3|194105.3|194228.9|194103.9|194231.5|194106.5|194228|194103|14
1724728110000|2024-08-27 03:08:30|194230.3|194105.3|194234|194109|194234|194109|194229.3|194104.3|10
1724728120000|2024-08-27 03:08:40|194231.6|194106.6|194231.6|194106.6|194233.2|194108.2|194231.6|194106.6|5
1724728140000|2024-08-27 03:09:00|194231.4|194106.4|194239.1|194114.1|194248.5|194123.5|194231.2|194106.2|11
1724728150000|2024-08-27 03:09:10|194238.5|194113.5|194244.1|194119.1|194244.1|194119.1|194238.5|194113.5|2
1724728160000|2024-08-27 03:09:20|194241.9|194116.9|194241.2|194116.2|194243|194118|194241.2|194116.2|4
1724728170000|2024-08-27 03:09:30|194239.4|194114.4|194254.4|194129.4|194254.4|194129.4|194237|194112|4
1724728180000|2024-08-27 03:09:40|194252.3|194127.3|194247.2|194122.2|194252.3|194127.3|194245.8|194120.8|4
1724728210000|2024-08-27 03:10:10|194253.9|194128.9|194253.9|194128.9|194253.9|194128.9|194253.9|194128.9|1
1724728220000|2024-08-27 03:10:20|194250.4|194125.4|194246.7|194121.7|194250.4|194125.4|194246.7|194121.7|3
1724728250000|2024-08-27 03:10:50|194247.3|194122.3|194253|194128|194256.2|194131.2|194247.3|194122.3|4
1724728260000|2024-08-27 03:11:00|194246.5|194121.5|194246.7|194121.7|194246.7|194121.7|194246.5|194121.5|2
1724728280000|2024-08-27 03:11:20|194246.6|194121.6|194246.8|194121.8|194246.8|194121.8|194246.6|194121.6|2
1724728300000|2024-08-27 03:11:40|194253.6|194128.6|194253.6|194128.6|194253.6|194128.6|194253.6|194128.6|1
1724728310000|2024-08-27 03:11:50|194246.9|194121.9|194248|194123|194248|194123|194246.9|194121.9|2
1724728320000|2024-08-27 03:12:00|194246.5|194121.5|194246.5|194121.5|194246.5|194121.5|194246.5|194121.5|1
1724728330000|2024-08-27 03:12:10|194246.7|194121.7|194246.7|194121.7|194246.7|194121.7|194246.7|194121.7|1
1724728350000|2024-08-27 03:12:30|194253.3|194128.3|194253.3|194128.3|194253.3|194128.3|194253.3|194128.3|1
1724728360000|2024-08-27 03:12:40|194253.2|194128.2|194253.2|194128.2|194253.2|194128.2|194253.2|194128.2|1
1724728370000|2024-08-27 03:12:50|194246.5|194121.5|194246.5|194121.5|194246.5|194121.5|194246.5|194121.5|1
1724728410000|2024-08-27 03:13:30|194253.2|194128.2|194253.2|194128.2|194253.2|194128.2|194253.2|194128.2|1
1724728420000|2024-08-27 03:13:40|194246.5|194121.5|194246.5|194121.5|194246.5|194121.5|194246.5|194121.5|1
1724728440000|2024-08-27 03:14:00|194248.6|194123.6|194246.4|194121.4|194248.6|194123.6|194246.4|194121.4|2
1724728450000|2024-08-27 03:14:10|194246.6|194121.6|194246.6|194121.6|194246.6|194121.6|194246.6|194121.6|1
1724728460000|2024-08-27 03:14:20|194253.4|194128.4|194253.4|194128.4|194253.4|194128.4|194253.4|194128.4|1
1724728480000|2024-08-27 03:14:40|194246.1|194121.1|194246.1|194121.1|194246.1|194121.1|194246.1|194121.1|1
1724728490000|2024-08-27 03:14:50|194246|194121|194246|194121|194246|194121|194246|194121|1
1724728500000|2024-08-27 03:15:00|194245.6|194120.6|194222.8|194097.8|194245.6|194120.6|194219.5|194094.5|18
1724728510000|2024-08-27 03:15:10|194221.9|194096.9|194223.3|194098.3|194224.8|194099.8|194221.6|194096.6|22
1724728520000|2024-08-27 03:15:20|194222.3|194097.3|194223.8|194098.8|194225|194100|194222.3|194097.3|21
1724728530000|2024-08-27 03:15:30|194222.6|194097.6|194226.1|194101.1|194227.4|194102.4|194222.6|194097.6|13
1724728540000|2024-08-27 03:15:40|194223.4|194098.4|194224.2|194099.2|194226.4|194101.4|194223.4|194098.4|4
1724728550000|2024-08-27 03:15:50|194223.2|194098.2|194219.6|194094.6|194224|194099|194218.2|194093.2|25
1724728560000|2024-08-27 03:16:00|194220.3|194095.3|194222.5|194097.5|194225.8|194100.8|194220|194095|26
1724728570000|2024-08-27 03:16:10|194225.3|194100.3|194225.7|194100.7|194225.7|194100.7|194225.3|194100.3|3
1724728580000|2024-08-27 03:16:20|194223.1|194098.1|194223.6|194098.6|194223.6|194098.6|194223.1|194098.1|2
1724728590000|2024-08-27 03:16:30|194223.9|194098.9|194224|194099|194225.3|194100.3|194219.9|194094.9|15
1724728600000|2024-08-27 03:16:40|194223.2|194098.2|194223.2|194098.2|194223.2|194098.2|194223.2|194098.2|1
1724728610000|2024-08-27 03:16:50|194222.2|194097.2|194221.5|194096.5|194222.2|194097.2|194219.5|194094.5|5
1724728620000|2024-08-27 03:17:00|194221.9|194096.9|194222.7|194097.7|194222.7|194097.7|194220.1|194095.1|5
1724728630000|2024-08-27 03:17:10|194222.3|194097.3|194223|194098|194223.2|194098.2|194222.1|194097.1|11
1724728640000|2024-08-27 03:17:20|194223.1|194098.1|194222.2|194097.2|194223.4|194098.4|194221.7|194096.7|13
1724728650000|2024-08-27 03:17:30|194222.4|194097.4|194223.1|194098.1|194224|194099|194222.1|194097.1|10
1724728660000|2024-08-27 03:17:40|194222.1|194097.1|194223.7|194098.7|194224.4|194099.4|194222.1|194097.1|12
1724728670000|2024-08-27 03:17:50|194224.2|194099.2|194223|194098|194224.2|194099.2|194223|194098|11
1724728680000|2024-08-27 03:18:00|194223.5|194098.5|194224.5|194099.5|194224.5|194099.5|194222.8|194097.8|15
1724728690000|2024-08-27 03:18:10|194224.6|194099.6|194223.3|194098.3|194224.7|194099.7|194222.7|194097.7|10
1724728700000|2024-08-27 03:18:20|194222.7|194097.7|194222.7|194097.7|194223.6|194098.6|194222.7|194097.7|7
1724728710000|2024-08-27 03:18:30|194223.6|194098.6|194223|194098|194223.6|194098.6|194222.8|194097.8|9
1724728720000|2024-08-27 03:18:40|194223.6|194098.6|194224.6|194099.6|194224.6|194099.6|194222.9|194097.9|15
1724728730000|2024-08-27 03:18:50|194224.1|194099.1|194224.6|194099.6|194224.6|194099.6|194224.1|194099.1|10
1724728740000|2024-08-27 03:19:00|194224.9|194099.9|194225.6|194100.6|194226.2|194101.2|194224|194099|11
1724728750000|2024-08-27 03:19:10|194225.7|194100.7|194225.6|194100.6|194225.7|194100.7|194225.6|194100.6|4
1724728760000|2024-08-27 03:19:20|194225.7|194100.7|194225.6|194100.6|194225.7|194100.7|194225.6|194100.6|2
1724728770000|2024-08-27 03:19:30|194224.8|194099.8|194224.8|194099.8|194224.8|194099.8|194224.8|194099.8|1
1724728780000|2024-08-27 03:19:40|194224.5|194099.5|194225|194100|194225|194100|194224.5|194099.5|3
1724728790000|2024-08-27 03:19:50|194222.5|194097.5|194222.4|194097.4|194222.6|194097.6|194221.7|194096.7|14
1724728800000|2024-08-27 03:20:00|194221.9|194096.9|194222.7|194097.7|194222.7|194097.7|194221.9|194096.9|2
1724728830000|2024-08-27 03:20:30|194223.1|194098.1|194219.4|194094.4|194224.4|194099.4|194218.9|194093.9|14
1724728840000|2024-08-27 03:20:40|194219.8|194094.8|194220.1|194095.1|194220.1|194095.1|194216.5|194091.5|15
1724728850000|2024-08-27 03:20:50|194220.2|194095.2|194220.2|194095.2|194220.2|194095.2|194220.2|194095.2|1
1724728860000|2024-08-27 03:21:00|194219.9|194094.9|194219.9|194094.9|194219.9|194094.9|194219.9|194094.9|1
1724728870000|2024-08-27 03:21:10|194219.8|194094.8|194219.8|194094.8|194219.8|194094.8|194219.8|194094.8|1
1724728890000|2024-08-27 03:21:30|194219.3|194094.3|194219.3|194094.3|194219.3|194094.3|194219.3|194094.3|1
1724728900000|2024-08-27 03:21:40|194217.6|194092.6|194216.6|194091.6|194217.6|194092.6|194216.6|194091.6|2
1724728910000|2024-08-27 03:21:50|194217.4|194092.4|194215.7|194090.7|194218.4|194093.4|194215.7|194090.7|4
1724728920000|2024-08-27 03:22:00|194214.2|194089.2|194214.2|194089.2|194214.2|194089.2|194214.2|194089.2|1
1724728940000|2024-08-27 03:22:20|194217.9|194092.9|194217.9|194092.9|194217.9|194092.9|194217.9|194092.9|1
1724728950000|2024-08-27 03:22:30|194215.6|194090.6|194215.6|194090.6|194218.5|194093.5|194215.6|194090.6|3
1724728960000|2024-08-27 03:22:40|194215.3|194090.3|194221.8|194096.8|194221.8|194096.8|194215.3|194090.3|3
1724728980000|2024-08-27 03:23:00|194221.7|194096.7|194221.7|194096.7|194221.7|194096.7|194221.7|194096.7|1
1724728990000|2024-08-27 03:23:10|194220.5|194095.5|194220.5|194095.5|194220.5|194095.5|194220.5|194095.5|1
1724729020000|2024-08-27 03:23:40|194220.1|194095.1|194220|194095|194220.1|194095.1|194220|194095|2
1724729050000|2024-08-27 03:24:10|194220.2|194095.2|194220.2|194095.2|194220.2|194095.2|194220.2|194095.2|1
1724729070000|2024-08-27 03:24:30|194219.6|194094.6|194219.6|194094.6|194219.6|194094.6|194219.6|194094.6|1
1724729080000|2024-08-27 03:24:40|194221.4|194096.4|194245.8|194120.8|194247.4|194122.4|194221.4|194096.4|7
1724729090000|2024-08-27 03:24:50|194247.8|194122.8|194248.4|194123.4|194252.4|194127.4|194247.8|194122.8|5
1724729100000|2024-08-27 03:25:00|194247|194122|194247|194122|194247|194122|194247|194122|1
1724729120000|2024-08-27 03:25:20|194245.8|194120.8|194245.8|194120.8|194245.8|194120.8|194245.8|194120.8|1
1724729130000|2024-08-27 03:25:30|194245.9|194120.9|194245.9|194120.9|194245.9|194120.9|194245.9|194120.9|1
1724729140000|2024-08-27 03:25:40|194245.8|194120.8|194245.8|194120.8|194245.8|194120.8|194245.8|194120.8|1
1724729150000|2024-08-27 03:25:50|194248.1|194123.1|194231.3|194106.3|194248.1|194123.1|194231.3|194106.3|5
1724729160000|2024-08-27 03:26:00|194231.5|194106.5|194231.5|194106.5|194231.5|194106.5|194231.5|194106.5|1
1724729190000|2024-08-27 03:26:30|194236.2|194111.2|194236.2|194111.2|194236.2|194111.2|194236.2|194111.2|1
1724729200000|2024-08-27 03:26:40|194242.1|194117.1|194236.6|194111.6|194242.1|194117.1|194235.8|194110.8|3
1724729210000|2024-08-27 03:26:50|194229.6|194104.6|194301.7|194176.7|194302|194177|194229.6|194104.6|10
1724729220000|2024-08-27 03:27:00|194300.3|194175.3|194295.1|194170.1|194300.3|194175.3|194293.9|194168.9|8
1724729230000|2024-08-27 03:27:10|194294.5|194169.5|194295.7|194170.7|194297.1|194172.1|194294|194169|14
1724729240000|2024-08-27 03:27:20|194296.2|194171.2|194293.7|194168.7|194296.2|194171.2|194293.7|194168.7|3
1724729250000|2024-08-27 03:27:30|194295|194170|194294.3|194169.3|194297.2|194172.2|194294.3|194169.3|3
1724729260000|2024-08-27 03:27:40|194294.4|194169.4|194292.1|194167.1|194294.4|194169.4|194292.1|194167.1|3
1724729270000|2024-08-27 03:27:50|194294.7|194169.7|194284.1|194159.1|194294.7|194169.7|194280.4|194155.4|6
1724729280000|2024-08-27 03:28:00|194286.3|194161.3|194291.4|194166.4|194291.4|194166.4|194286.3|194161.3|5
1724729290000|2024-08-27 03:28:10|194291.7|194166.7|194290.5|194165.5|194293.2|194168.2|194290.5|194165.5|6
1724729300000|2024-08-27 03:28:20|194292.7|194167.7|194290.6|194165.6|194292.7|194167.7|194290.6|194165.6|2
1724729310000|2024-08-27 03:28:30|194289.9|194164.9|194289.9|194164.9|194289.9|194164.9|194289.9|194164.9|1
1724729320000|2024-08-27 03:28:40|194289.8|194164.8|194289.8|194164.8|194289.8|194164.8|194289.8|194164.8|1
1724729330000|2024-08-27 03:28:50|194287.7|194162.7|194250.3|194125.3|194287.7|194162.7|194250.3|194125.3|8
1724729340000|2024-08-27 03:29:00|194250.9|194125.9|194251.3|194126.3|194253.5|194128.5|194250.9|194125.9|3
1724729350000|2024-08-27 03:29:10|194253.9|194128.9|194251.5|194126.5|194254.7|194129.7|194251.5|194126.5|3
1724729360000|2024-08-27 03:29:20|194253.9|194128.9|194252|194127|194254.9|194129.9|194252|194127|4
1724729370000|2024-08-27 03:29:30|194254.7|194129.7|194253.6|194128.6|194254.7|194129.7|194253.6|194128.6|2
1724729380000|2024-08-27 03:29:40|194250.6|194125.6|194249.7|194124.7|194250.6|194125.6|194249.4|194124.4|6
1724729390000|2024-08-27 03:29:50|194252.9|194127.9|194253.6|194128.6|194253.6|194128.6|194252.9|194127.9|2
1724729400000|2024-08-27 03:30:00|194253.9|194128.9|194256.6|194131.6|194256.6|194131.6|194253.3|194128.3|11
1724729410000|2024-08-27 03:30:10|194254.8|194129.8|194255.9|194130.9|194256.5|194131.5|194253.7|194128.7|10
1724729420000|2024-08-27 03:30:20|194254.1|194129.1|194253.3|194128.3|194256.1|194131.1|194253.3|194128.3|8
1724729430000|2024-08-27 03:30:30|194255.5|194130.5|194254.7|194129.7|194258.2|194133.2|194253.7|194128.7|24
1724729440000|2024-08-27 03:30:40|194258|194133|194254|194129|194258|194133|194253.3|194128.3|19
1724729450000|2024-08-27 03:30:50|194257.6|194132.6|194252.8|194127.8|194257.8|194132.8|194252.8|194127.8|16
1724729460000|2024-08-27 03:31:00|194255.1|194130.1|194254.9|194129.9|194255.1|194130.1|194252.6|194127.6|26
1724729470000|2024-08-27 03:31:10|194253.2|194128.2|194252.4|194127.4|194255|194130|194252.4|194127.4|19
1724729480000|2024-08-27 03:31:20|194254.7|194129.7|194253|194128|194257.2|194132.2|194252|194127|15
1724729490000|2024-08-27 03:31:30|194253.9|194128.9|194253.7|194128.7|194257.2|194132.2|194253.2|194128.2|19
1724729500000|2024-08-27 03:31:40|194256.9|194131.9|194257.1|194132.1|194257.2|194132.2|194253.5|194128.5|19
1724729510000|2024-08-27 03:31:50|194251.4|194126.4|194254.8|194129.8|194254.9|194129.9|194251.2|194126.2|17
1724729520000|2024-08-27 03:32:00|194252.7|194127.7|194254.9|194129.9|194257.6|194132.6|194252.7|194127.7|10
1724729530000|2024-08-27 03:32:10|194257.5|194132.5|194254.5|194129.5|194257.5|194132.5|194254.5|194129.5|6
1724729540000|2024-08-27 03:32:20|194257.4|194132.4|194254.7|194129.7|194257.4|194132.4|194253.9|194128.9|7
1724729550000|2024-08-27 03:32:30|194257.5|194132.5|194254|194129|194258.2|194133.2|194254|194129|4
1724729560000|2024-08-27 03:32:40|194257.3|194132.3|194256.8|194131.8|194257.3|194132.3|194254|194129|3
1724729570000|2024-08-27 03:32:50|194257|194132|194253.5|194128.5|194257.1|194132.1|194253.5|194128.5|6
1724729580000|2024-08-27 03:33:00|194252.3|194127.3|194252.8|194127.8|194252.8|194127.8|194252.3|194127.3|2
1724729610000|2024-08-27 03:33:30|194257.9|194132.9|194262.9|194137.9|194262.9|194137.9|194257.9|194132.9|2
1724729630000|2024-08-27 03:33:50|194262.5|194137.5|194252.7|194127.7|194262.5|194137.5|194252.7|194127.7|3
1724729660000|2024-08-27 03:34:20|194257.8|194132.8|194262.9|194137.9|194262.9|194137.9|194257.8|194132.8|2
1724729690000|2024-08-27 03:34:50|194257.8|194132.8|194255.3|194130.3|194257.8|194132.8|194255.3|194130.3|2
1724729700000|2024-08-27 03:35:00|194252.9|194127.9|194252|194127|194252.9|194127.9|194251.7|194126.7|4
1724729710000|2024-08-27 03:35:10|194254|194129|194252|194127|194254|194129|194252|194127|2
1724729720000|2024-08-27 03:35:20|194254.2|194129.2|194254.2|194129.2|194254.2|194129.2|194254.2|194129.2|1
1724729740000|2024-08-27 03:35:40|194263.4|194138.4|194255.7|194130.7|194263.4|194138.4|194251.3|194126.3|4
1724729760000|2024-08-27 03:36:00|194256.5|194131.5|194256.5|194131.5|194256.5|194131.5|194256.5|194131.5|1
1724729780000|2024-08-27 03:36:20|194265.4|194140.4|194265.4|194140.4|194265.4|194140.4|194265.4|194140.4|1
1724729790000|2024-08-27 03:36:30|194259.4|194134.4|194254|194129|194259.4|194134.4|194253.5|194128.5|5
1724729800000|2024-08-27 03:36:40|194251.8|194126.8|194251.8|194126.8|194251.8|194126.8|194251.8|194126.8|1
1724729820000|2024-08-27 03:37:00|194255.2|194130.2|194255.2|194130.2|194255.2|194130.2|194255.2|194130.2|1
1724729830000|2024-08-27 03:37:10|194263|194138|194263|194138|194263|194138|194263|194138|1
1724729850000|2024-08-27 03:37:30|194257.2|194132.2|194251.4|194126.4|194257.2|194132.2|194251.4|194126.4|3
1724729860000|2024-08-27 03:37:40|194254.1|194129.1|194252.4|194127.4|194254.1|194129.1|194252.4|194127.4|2
1724729870000|2024-08-27 03:37:50|194250.4|194125.4|194250.4|194125.4|194250.4|194125.4|194250.4|194125.4|1
1724729880000|2024-08-27 03:38:00|194251.9|194126.9|194251.9|194126.9|194251.9|194126.9|194251.9|194126.9|1
1724729890000|2024-08-27 03:38:10|194256.8|194131.8|194254.9|194129.9|194256.8|194131.8|194252.3|194127.3|3
1724729910000|2024-08-27 03:38:30|194252|194127|194267.9|194142.9|194269.9|194144.9|194252|194127|7
1724729940000|2024-08-27 03:39:00|194272.9|194147.9|194272.9|194147.9|194272.9|194147.9|194272.9|194147.9|1
1724729960000|2024-08-27 03:39:20|194269.8|194144.8|194269.8|194144.8|194269.8|194144.8|194269.8|194144.8|1
1724729990000|2024-08-27 03:39:50|194272.9|194147.9|194272.9|194147.9|194272.9|194147.9|194272.9|194147.9|1
1724730020000|2024-08-27 03:40:20|194270.2|194145.2|194270.2|194145.2|194270.2|194145.2|194270.2|194145.2|1
1724730060000|2024-08-27 03:41:00|194265.5|194140.5|194270.5|194145.5|194270.5|194145.5|194265.5|194140.5|2
1724730080000|2024-08-27 03:41:20|194269.8|194144.8|194269.7|194144.7|194269.8|194144.8|194269.7|194144.7|2
1724730090000|2024-08-27 03:41:30|194270.5|194145.5|194270.5|194145.5|194270.5|194145.5|194270.5|194145.5|1
1724730110000|2024-08-27 03:41:50|194269.6|194144.6|194269.6|194144.6|194269.6|194144.6|194269.6|194144.6|1
1724730120000|2024-08-27 03:42:00|194270.9|194145.9|194268.5|194143.5|194270.9|194145.9|194265.4|194140.4|3
1724730130000|2024-08-27 03:42:10|194265.3|194140.3|194265.4|194140.4|194268.5|194143.5|194265.3|194140.3|3
1724730140000|2024-08-27 03:42:20|194268.4|194143.4|194268.4|194143.4|194268.4|194143.4|194268.4|194143.4|1
1724730150000|2024-08-27 03:42:30|194265.1|194140.1|194269.3|194144.3|194269.3|194144.3|194265.1|194140.1|2
1724730160000|2024-08-27 03:42:40|194264.8|194139.8|194247.3|194122.3|194269.4|194144.4|194246.1|194121.1|7
1724730180000|2024-08-27 03:43:00|194244.4|194119.4|194227.5|194102.5|194244.4|194119.4|194225.4|194100.4|11
1724730190000|2024-08-27 03:43:10|194224.3|194099.3|194227.6|194102.6|194227.6|194102.6|194224.3|194099.3|4
1724730200000|2024-08-27 03:43:20|194225.7|194100.7|194225.7|194100.7|194225.7|194100.7|194223.8|194098.8|3
1724730210000|2024-08-27 03:43:30|194230.8|194105.8|194230.6|194105.6|194230.8|194105.8|194227.6|194102.6|3
1724730220000|2024-08-27 03:43:40|194228.9|194103.9|194229|194104|194229|194104|194227.1|194102.1|3
1724730230000|2024-08-27 03:43:50|194227.1|194102.1|194229|194104|194229|194104|194227.1|194102.1|2
1724730240000|2024-08-27 03:44:00|194227.2|194102.2|194227.1|194102.1|194229|194104|194227.1|194102.1|4
1724730250000|2024-08-27 03:44:10|194229|194104|194226.3|194101.3|194230.6|194105.6|194224.4|194099.4|7
1724730260000|2024-08-27 03:44:20|194224.4|194099.4|194226.2|194101.2|194226.2|194101.2|194224.4|194099.4|2
1724730280000|2024-08-27 03:44:40|194230.7|194105.7|194227.2|194102.2|194230.7|194105.7|194227.2|194102.2|4
1724730290000|2024-08-27 03:44:50|194230.4|194105.4|194230.2|194105.2|194230.4|194105.4|194227.1|194102.1|3
1724730300000|2024-08-27 03:45:00|194227.1|194102.1|194223.5|194098.5|194230.3|194105.3|194223.5|194098.5|3
1724730310000|2024-08-27 03:45:10|194220.3|194095.3|194223.5|194098.5|194223.5|194098.5|194220.3|194095.3|2
1724730330000|2024-08-27 03:45:30|194220.6|194095.6|194223|194098|194224.6|194099.6|194220.6|194095.6|7
1724730340000|2024-08-27 03:45:40|194249.4|194124.4|194249.4|194124.4|194249.4|194124.4|194249.4|194124.4|1
1724730350000|2024-08-27 03:45:50|194252.6|194127.6|194252.6|194127.6|194252.6|194127.6|194252.6|194127.6|1
1724730370000|2024-08-27 03:46:10|194254.9|194129.9|194254.9|194129.9|194254.9|194129.9|194254.9|194129.9|1
1724730390000|2024-08-27 03:46:30|194254.8|194129.8|194253.4|194128.4|194256.7|194131.7|194253.4|194128.4|4
1724730400000|2024-08-27 03:46:40|194260.3|194135.3|194260.4|194135.4|194265|194140|194260.1|194135.1|8
1724730410000|2024-08-27 03:46:50|194260.3|194135.3|194260.3|194135.3|194260.3|194135.3|194260.3|194135.3|1
1724730420000|2024-08-27 03:47:00|194264.8|194139.8|194263.7|194138.7|194264.9|194139.9|194259.5|194134.5|10
1724730430000|2024-08-27 03:47:10|194259.4|194134.4|194259.5|194134.5|194264.4|194139.4|194259.4|194134.4|9
1724730440000|2024-08-27 03:47:20|194264.2|194139.2|194259.3|194134.3|194264.2|194139.2|194259.3|194134.3|2
1724730450000|2024-08-27 03:47:30|194264.2|194139.2|194260.8|194135.8|194265.2|194140.2|194259.4|194134.4|5
1724730460000|2024-08-27 03:47:40|194266.1|194141.1|194261.2|194136.2|194266.1|194141.1|194261.2|194136.2|4
1724730470000|2024-08-27 03:47:50|194272.1|194147.1|194337.4|194212.4|194337.4|194212.4|194272.1|194147.1|4
1724730480000|2024-08-27 03:48:00|194337.9|194212.9|194333.8|194208.8|194337.9|194212.9|194333.6|194208.6|16
1724730500000|2024-08-27 03:48:20|194336.1|194211.1|194338.9|194213.9|194349.5|194224.5|194336.1|194211.1|11
1724730510000|2024-08-27 03:48:30|194342.6|194217.6|194342.6|194217.6|194342.6|194217.6|194342.6|194217.6|1
1724730520000|2024-08-27 03:48:40|194340.3|194215.3|194340|194215|194348.5|194223.5|194340|194215|5
1724730530000|2024-08-27 03:48:50|194345.2|194220.2|194340.2|194215.2|194345.2|194220.2|194340.2|194215.2|2
1724730540000|2024-08-27 03:49:00|194339.2|194214.2|194338.7|194213.7|194339.2|194214.2|194338.7|194213.7|2
1724730550000|2024-08-27 03:49:10|194340|194215|194334.8|194209.8|194340|194215|194334.8|194209.8|11
1724730570000|2024-08-27 03:49:30|194337.7|194212.7|194335.4|194210.4|194337.8|194212.8|194335.4|194210.4|4
1724730580000|2024-08-27 03:49:40|194337.6|194212.6|194339|194214|194339.2|194214.2|194336|194211|6
1724730590000|2024-08-27 03:49:50|194342.3|194217.3|194338.9|194213.9|194342.3|194217.3|194335.9|194210.9|10
1724730610000|2024-08-27 03:50:10|194336|194211|194339.7|194214.7|194339.7|194214.7|194336|194211|4
1724730630000|2024-08-27 03:50:30|194341.9|194216.9|194337.9|194212.9|194341.9|194216.9|194337.9|194212.9|2
1724730640000|2024-08-27 03:50:40|194335.1|194210.1|194335.1|194210.1|194339.7|194214.7|194335.1|194210.1|6
1724730650000|2024-08-27 03:50:50|194337.4|194212.4|194338.1|194213.1|194338.1|194213.1|194335.1|194210.1|4
1724730660000|2024-08-27 03:51:00|194340.8|194215.8|194337.2|194212.2|194340.8|194215.8|194335.3|194210.3|12
1724730670000|2024-08-27 03:51:10|194340.1|194215.1|194339.6|194214.6|194340.1|194215.1|194336.6|194211.6|7
1724730680000|2024-08-27 03:51:20|194338.8|194213.8|194336.5|194211.5|194339.7|194214.7|194336.3|194211.3|6
1724730690000|2024-08-27 03:51:30|194339.7|194214.7|194336.6|194211.6|194339.9|194214.9|194336.6|194211.6|9
1724730700000|2024-08-27 03:51:40|194340.9|194215.9|194336.3|194211.3|194342|194217|194335.3|194210.3|5
1724730710000|2024-08-27 03:51:50|194338.6|194213.6|194336.6|194211.6|194338.6|194213.6|194336.2|194211.2|3
1724730730000|2024-08-27 03:52:10|194338.9|194213.9|194338.9|194213.9|194338.9|194213.9|194338.9|194213.9|1
1724730740000|2024-08-27 03:52:20|194342.9|194217.9|194339.3|194214.3|194342.9|194217.9|194339.3|194214.3|2
1724730750000|2024-08-27 03:52:30|194335.7|194210.7|194335.9|194210.9|194339|194214|194335.7|194210.7|5
1724730760000|2024-08-27 03:52:40|194338.9|194213.9|194335.8|194210.8|194339|194214|194335.6|194210.6|6
1724730770000|2024-08-27 03:52:50|194339.2|194214.2|194339.7|194214.7|194339.7|194214.7|194335.8|194210.8|5
1724730780000|2024-08-27 03:53:00|194336.5|194211.5|194336.6|194211.6|194339.7|194214.7|194336.5|194211.5|3
1724730790000|2024-08-27 03:53:10|194339.8|194214.8|194335.3|194210.3|194339.8|194214.8|194334.6|194209.6|7
1724730800000|2024-08-27 03:53:20|194334|194209|194334.9|194209.9|194334.9|194209.9|194334|194209|2
1724730810000|2024-08-27 03:53:30|194334.1|194209.1|194335.5|194210.5|194335.5|194210.5|194334.1|194209.1|2
1724730820000|2024-08-27 03:53:40|194338.9|194213.9|194339|194214|194339|194214|194335.2|194210.2|4
1724730830000|2024-08-27 03:53:50|194338.1|194213.1|194335.8|194210.8|194338.8|194213.8|194334.7|194209.7|10
1724730840000|2024-08-27 03:54:00|194339.4|194214.4|194336.5|194211.5|194339.8|194214.8|194335.5|194210.5|10
1724730850000|2024-08-27 03:54:10|194335.5|194210.5|194336.4|194211.4|194338.8|194213.8|194335.5|194210.5|4
1724730860000|2024-08-27 03:54:20|194335.2|194210.2|194336.3|194211.3|194339.4|194214.4|194335.2|194210.2|4
1724730870000|2024-08-27 03:54:30|194334.6|194209.6|194334.4|194209.4|194336.3|194211.3|194334.3|194209.3|6
1724730880000|2024-08-27 03:54:40|194335|194210|194334.4|194209.4|194336.3|194211.3|194333.8|194208.8|8
1724730890000|2024-08-27 03:54:50|194335|194210|194334.3|194209.3|194336.4|194211.4|194334.1|194209.1|4
1724730900000|2024-08-27 03:55:00|194333.9|194208.9|194334.8|194209.8|194336.6|194211.6|194333.9|194208.9|3
1724730910000|2024-08-27 03:55:10|194334.3|194209.3|194336.6|194211.6|194336.6|194211.6|194334.3|194209.3|2
1724730920000|2024-08-27 03:55:20|194334.9|194209.9|194335.9|194210.9|194336.6|194211.6|194334.3|194209.3|6
1724730930000|2024-08-27 03:55:30|194339|194214|194336|194211|194339|194214|194336|194211|2
1724730940000|2024-08-27 03:55:40|194336.7|194211.7|194336.7|194211.7|194340|194215|194336|194211|5
1724730950000|2024-08-27 03:55:50|194337.4|194212.4|194336.8|194211.8|194337.4|194212.4|194336|194211|3
1724730960000|2024-08-27 03:56:00|194336.1|194211.1|194333.6|194208.6|194339.9|194214.9|194333.6|194208.6|9
1724730970000|2024-08-27 03:56:10|194335.6|194210.6|194333.1|194208.1|194335.6|194210.6|194333.1|194208.1|4
1724730980000|2024-08-27 03:56:20|194335.4|194210.4|194336.3|194211.3|194336.3|194211.3|194334.4|194209.4|3
1724730990000|2024-08-27 03:56:30|194334.5|194209.5|194334.5|194209.5|194334.5|194209.5|194334.5|194209.5|1
1724731000000|2024-08-27 03:56:40|194334.9|194209.9|194334.9|194209.9|194334.9|194209.9|194334.4|194209.4|5
1724731020000|2024-08-27 03:57:00|194335|194210|194337.9|194212.9|194337.9|194212.9|194335|194210|2
1724731030000|2024-08-27 03:57:10|194336.3|194211.3|194337.9|194212.9|194337.9|194212.9|194336.3|194211.3|2
1724731040000|2024-08-27 03:57:20|194335.4|194210.4|194333.7|194208.7|194338.8|194213.8|194333.7|194208.7|7
1724731050000|2024-08-27 03:57:30|194336.6|194211.6|194334.8|194209.8|194336.6|194211.6|194334.2|194209.2|6
1724731060000|2024-08-27 03:57:40|194335.6|194210.6|194335.7|194210.7|194337.5|194212.5|194335.6|194210.6|3
1724731070000|2024-08-27 03:57:50|194334.9|194209.9|194334.9|194209.9|194336.6|194211.6|194334.9|194209.9|3
1724731100000|2024-08-27 03:58:20|194336.7|194211.7|194337.9|194212.9|194337.9|194212.9|194336.7|194211.7|2
1724731120000|2024-08-27 03:58:40|194333.9|194208.9|194332.9|194207.9|194333.9|194208.9|194332.9|194207.9|2
1724731140000|2024-08-27 03:59:00|194333.7|194208.7|194332.9|194207.9|194333.7|194208.7|194332.9|194207.9|2
1724731150000|2024-08-27 03:59:10|194335|194210|194333.1|194208.1|194335|194210|194333.1|194208.1|2
1724731160000|2024-08-27 03:59:20|194332.4|194207.4|194332.4|194207.4|194332.4|194207.4|194332.4|194207.4|1
1724731180000|2024-08-27 03:59:40|194333.1|194208.1|194333.1|194208.1|194333.1|194208.1|194333.1|194208.1|1
1724731190000|2024-08-27 03:59:50|194337.6|194212.6|194337.6|194212.6|194337.6|194212.6|194337.6|194212.6|1
1724731200000|2024-08-27 04:00:00|194335|194210|194333.9|194208.9|194335|194210|194333.9|194208.9|2
1724731210000|2024-08-27 04:00:10|194341.5|194216.5|194334.5|194209.5|194341.5|194216.5|194334.5|194209.5|2
1724731220000|2024-08-27 04:00:20|194333.7|194208.7|194333.7|194208.7|194333.7|194208.7|194333.7|194208.7|1
1724731240000|2024-08-27 04:00:40|194334.5|194209.5|194334.5|194209.5|194334.5|194209.5|194334.5|194209.5|1
1724731250000|2024-08-27 04:00:50|194338.5|194213.5|194335.5|194210.5|194338.5|194213.5|194335.4|194210.4|4
1724731260000|2024-08-27 04:01:00|194338.5|194213.5|194334.3|194209.3|194338.5|194213.5|194334.3|194209.3|3
1724731280000|2024-08-27 04:01:20|194336.8|194211.8|194336.8|194211.8|194336.8|194211.8|194336.8|194211.8|1
1724731300000|2024-08-27 04:01:40|194338.2|194213.2|194338.2|194213.2|194338.2|194213.2|194338.2|194213.2|1
1724731310000|2024-08-27 04:01:50|194335.3|194210.3|194336.2|194211.2|194336.2|194211.2|194335.3|194210.3|2
1724731340000|2024-08-27 04:02:20|194339.5|194214.5|194339.5|194214.5|194339.5|194214.5|194339.5|194214.5|1
1724731360000|2024-08-27 04:02:40|194335.8|194210.8|194335.8|194210.8|194335.8|194210.8|194335.8|194210.8|1
1724731380000|2024-08-27 04:03:00|194336.5|194211.5|194336.5|194211.5|194336.5|194211.5|194336.5|194211.5|1
1724731400000|2024-08-27 04:03:20|194340.6|194215.6|194417.4|194292.4|194449.1|194324.1|194338.3|194213.3|15
1724731410000|2024-08-27 04:03:30|194417.9|194292.9|194481.2|194356.2|194481.2|194356.2|194417.9|194292.9|21
1724731420000|2024-08-27 04:03:40|194452.8|194327.8|194479|194354|194479|194354|194452.8|194327.8|6
1724731430000|2024-08-27 04:03:50|194477.3|194352.3|194479.9|194354.9|194479.9|194354.9|194476.5|194351.5|7
1724731440000|2024-08-27 04:04:00|194481.8|194356.8|194481.2|194356.2|194482.3|194357.3|194481.2|194356.2|9
1724731470000|2024-08-27 04:04:30|194481.9|194356.9|194485.2|194360.2|194485.2|194360.2|194481.9|194356.9|3
1724731480000|2024-08-27 04:04:40|194487.9|194362.9|194485.8|194360.8|194487.9|194362.9|194485.8|194360.8|2
1724731490000|2024-08-27 04:04:50|194481.6|194356.6|194481.6|194356.6|194481.6|194356.6|194481.6|194356.6|1
1724731510000|2024-08-27 04:05:10|194481.7|194356.7|194481.7|194356.7|194481.7|194356.7|194481.7|194356.7|1
1724731520000|2024-08-27 04:05:20|194486|194361|194490.2|194365.2|194490.2|194365.2|194486|194361|2
1724731530000|2024-08-27 04:05:30|194481.4|194356.4|194481.4|194356.4|194481.4|194356.4|194481.4|194356.4|1
1724731550000|2024-08-27 04:05:50|194479.4|194354.4|194479.4|194354.4|194479.4|194354.4|194479.4|194354.4|1
1724731560000|2024-08-27 04:06:00|194484.6|194359.6|194484.6|194359.6|194484.6|194359.6|194484.6|194359.6|1
1724731580000|2024-08-27 04:06:20|194490.2|194365.2|194491.8|194366.8|194491.8|194366.8|194489.3|194364.3|3
1724731600000|2024-08-27 04:06:40|194485.6|194360.6|194485.6|194360.6|194485.6|194360.6|194485.6|194360.6|1
1724731620000|2024-08-27 04:07:00|194475.5|194350.5|194478.4|194353.4|194478.4|194353.4|194475.5|194350.5|2
1724731630000|2024-08-27 04:07:10|194478.5|194353.5|194477.7|194352.7|194479.8|194354.8|194477.7|194352.7|3
1724731640000|2024-08-27 04:07:20|194475.5|194350.5|194379.5|194254.5|194475.5|194350.5|194372.2|194247.2|12
1724731650000|2024-08-27 04:07:30|194377.4|194252.4|194376.9|194251.9|194379.3|194254.3|194373.3|194248.3|14
1724731670000|2024-08-27 04:07:50|194380|194255|194380|194255|194380|194255|194380|194255|1
1724731680000|2024-08-27 04:08:00|194384.2|194259.2|194384.2|194259.2|194384.2|194259.2|194384.2|194259.2|1
1724731700000|2024-08-27 04:08:20|194378.7|194253.7|194378.7|194253.7|194378.7|194253.7|194378.7|194253.7|1
1724731730000|2024-08-27 04:08:50|194384.2|194259.2|194384.2|194259.2|194384.2|194259.2|194384.2|194259.2|1
1724731750000|2024-08-27 04:09:10|194383.8|194258.8|194378.7|194253.7|194383.8|194258.8|194378.7|194253.7|2
1724731770000|2024-08-27 04:09:30|194381.6|194256.6|194381.6|194256.6|194381.6|194256.6|194381.6|194256.6|1
1724731790000|2024-08-27 04:09:50|194381.5|194256.5|194381.5|194256.5|194381.5|194256.5|194381.5|194256.5|1
1724731800000|2024-08-27 04:10:00|194381.3|194256.3|194381.5|194256.5|194381.6|194256.6|194379.6|194254.6|8
1724731810000|2024-08-27 04:10:10|194381.1|194256.1|194381.1|194256.1|194381.1|194256.1|194381.1|194256.1|1
1724731820000|2024-08-27 04:10:20|194377.9|194252.9|194377.9|194252.9|194377.9|194252.9|194377.9|194252.9|1
1724731830000|2024-08-27 04:10:30|194380.3|194255.3|194378|194253|194380.3|194255.3|194378|194253|2
1724731840000|2024-08-27 04:10:40|194375.7|194250.7|194341.3|194216.3|194375.7|194250.7|194340.5|194215.5|9
1724731850000|2024-08-27 04:10:50|194340.1|194215.1|194340.1|194215.1|194340.1|194215.1|194340.1|194215.1|1
1724731870000|2024-08-27 04:11:10|194340|194215|194340|194215|194340|194215|194340|194215|1
1724731880000|2024-08-27 04:11:20|194348|194223|194348|194223|194348|194223|194348|194223|1
1724731890000|2024-08-27 04:11:30|194345.4|194220.4|194345.4|194220.4|194345.4|194220.4|194345.4|194220.4|1
1724731900000|2024-08-27 04:11:40|194345|194220|194339.3|194214.3|194345|194220|194339.3|194214.3|4
1724731910000|2024-08-27 04:11:50|194341.1|194216.1|194341.1|194216.1|194341.1|194216.1|194341.1|194216.1|1
1724731920000|2024-08-27 04:12:00|194342.7|194217.7|194342.5|194217.5|194342.7|194217.7|194342.5|194217.5|2
1724731940000|2024-08-27 04:12:20|194342.9|194217.9|194342.9|194217.9|194342.9|194217.9|194342.9|194217.9|1
1724731950000|2024-08-27 04:12:30|194339.4|194214.4|194311.1|194186.1|194339.4|194214.4|194306.9|194181.9|7
1724731960000|2024-08-27 04:12:40|194309|194184|194310.5|194185.5|194311.7|194186.7|194308.8|194183.8|13
1724731970000|2024-08-27 04:12:50|194310.1|194185.1|194311.3|194186.3|194311.7|194186.7|194308.4|194183.4|14
1724731980000|2024-08-27 04:13:00|194309.3|194184.3|194311|194186|194313.1|194188.1|194308.4|194183.4|15
1724731990000|2024-08-27 04:13:10|194312.9|194187.9|194312.3|194187.3|194313.1|194188.1|194310.8|194185.8|13
1724732000000|2024-08-27 04:13:20|194313.4|194188.4|194306.9|194181.9|194313.8|194188.8|194306.9|194181.9|23
1724732020000|2024-08-27 04:13:40|194308.4|194183.4|194306.8|194181.8|194308.4|194183.4|194306.8|194181.8|2
1724732040000|2024-08-27 04:14:00|194316|194191|194316|194191|194316|194191|194316|194191|1
1724732050000|2024-08-27 04:14:10|194314.9|194189.9|194316.3|194191.3|194316.3|194191.3|194314.9|194189.9|2
1724732060000|2024-08-27 04:14:20|194307.1|194182.1|194306.7|194181.7|194310|194185|194305.6|194180.6|4
1724732070000|2024-08-27 04:14:30|194306.2|194181.2|194305|194180|194306.2|194181.2|194305|194180|4
1724732080000|2024-08-27 04:14:40|194306|194181|194307.7|194182.7|194307.7|194182.7|194304.2|194179.2|5
1724732090000|2024-08-27 04:14:50|194308.8|194183.8|194306.9|194181.9|194309.8|194184.8|194306.3|194181.3|6
1724732100000|2024-08-27 04:15:00|194307.1|194182.1|194305.5|194180.5|194307.1|194182.1|194303.7|194178.7|8
1724732110000|2024-08-27 04:15:10|194305.9|194180.9|194305.6|194180.6|194307.5|194182.5|194304.7|194179.7|13
1724732120000|2024-08-27 04:15:20|194306.8|194181.8|194309.9|194184.9|194309.9|194184.9|194306.5|194181.5|4
1724732130000|2024-08-27 04:15:30|194309.8|194184.8|194309.1|194184.1|194310.1|194185.1|194305|194180|11
1724732140000|2024-08-27 04:15:40|194308.3|194183.3|194307.8|194182.8|194309.6|194184.6|194307.4|194182.4|7
1724732150000|2024-08-27 04:15:50|194307.6|194182.6|194307.7|194182.7|194308|194183|194306.9|194181.9|7
1724732170000|2024-08-27 04:16:10|194309.7|194184.7|194309.7|194184.7|194309.7|194184.7|194309.7|194184.7|1
1724732180000|2024-08-27 04:16:20|194308.4|194183.4|194308.6|194183.6|194308.6|194183.6|194308.2|194183.2|3
1724732190000|2024-08-27 04:16:30|194309.5|194184.5|194307.1|194182.1|194309.5|194184.5|194304.9|194179.9|3
1724732200000|2024-08-27 04:16:40|194305.2|194180.2|194305.2|194180.2|194305.2|194180.2|194305.2|194180.2|1
1724732220000|2024-08-27 04:17:00|194306.2|194181.2|194306.1|194181.1|194315|194190|194282.2|194157.2|5
1724732250000|2024-08-27 04:17:30|194309.7|194184.7|194309.7|194184.7|194309.7|194184.7|194309.7|194184.7|1
1724732280000|2024-08-27 04:18:00|194306.1|194181.1|194306.1|194181.1|194306.1|194181.1|194306.1|194181.1|1
1724732290000|2024-08-27 04:18:10|194305.6|194180.6|194305.7|194180.7|194305.7|194180.7|194305.2|194180.2|3
1724732320000|2024-08-27 04:18:40|194309.1|194184.1|194309.2|194184.2|194309.2|194184.2|194308.5|194183.5|3
1724732330000|2024-08-27 04:18:50|194305.8|194180.8|194305.8|194180.8|194305.8|194180.8|194305.8|194180.8|1
1724732370000|2024-08-27 04:19:30|194309.2|194184.2|194309.2|194184.2|194309.2|194184.2|194309.2|194184.2|1
1724732390000|2024-08-27 04:19:50|194305.9|194180.9|194305.9|194180.9|194305.9|194180.9|194305.9|194180.9|1
1724732400000|2024-08-27 04:20:00|194305.6|194180.6|194306.5|194181.5|194306.5|194181.5|194300.5|194175.5|13
1724732410000|2024-08-27 04:20:10|194304.1|194179.1|194303.9|194178.9|194304.1|194179.1|194301.7|194176.7|8
1724732420000|2024-08-27 04:20:20|194304.2|194179.2|194305.9|194180.9|194305.9|194180.9|194304.2|194179.2|3
1724732440000|2024-08-27 04:20:40|194304.1|194179.1|194305|194180|194305.1|194180.1|194301|194176|8
1724732450000|2024-08-27 04:20:50|194301|194176|194303|194178|194305|194180|194301|194176|4
1724732460000|2024-08-27 04:21:00|194301.4|194176.4|194303|194178|194305|194180|194300.9|194175.9|8
1724732480000|2024-08-27 04:21:20|194304.3|194179.3|194304.3|194179.3|194304.3|194179.3|194304.3|194179.3|1
1724732490000|2024-08-27 04:21:30|194306.4|194181.4|194306.4|194181.4|194306.4|194181.4|194306.4|194181.4|1
1724732500000|2024-08-27 04:21:40|194303.8|194178.8|194305.1|194180.1|194305.1|194180.1|194301.3|194176.3|10
1724732510000|2024-08-27 04:21:50|194302.9|194177.9|194303.3|194178.3|194304.8|194179.8|194301.7|194176.7|10
1724732520000|2024-08-27 04:22:00|194302.9|194177.9|194303|194178|194308|194183|194301.8|194176.8|10
1724732530000|2024-08-27 04:22:10|194305.2|194180.2|194306.4|194181.4|194310.1|194185.1|194303|194178|20
1724732540000|2024-08-27 04:22:20|194307.9|194182.9|194304.3|194179.3|194307.9|194182.9|194303.9|194178.9|23
1724732550000|2024-08-27 04:22:30|194304.4|194179.4|194302.5|194177.5|194305.4|194180.4|194302.4|194177.4|8
1724732570000|2024-08-27 04:22:50|194301.2|194176.2|194303|194178|194303|194178|194301.2|194176.2|4
1724732580000|2024-08-27 04:23:00|194302.9|194177.9|194304.6|194179.6|194307.8|194182.8|194302.9|194177.9|13
1724732590000|2024-08-27 04:23:10|194304.5|194179.5|194304.4|194179.4|194307.8|194182.8|194304.2|194179.2|27
1724732600000|2024-08-27 04:23:20|194304.6|194179.6|194303.1|194178.1|194307.6|194182.6|194303.1|194178.1|4
1724732620000|2024-08-27 04:23:40|194304.2|194179.2|194304.2|194179.2|194304.2|194179.2|194304.2|194179.2|1
1724732640000|2024-08-27 04:24:00|194306.9|194181.9|194306.9|194181.9|194306.9|194181.9|194306.9|194181.9|1
1724732650000|2024-08-27 04:24:10|194306.8|194181.8|194306.8|194181.8|194306.8|194181.8|194306.8|194181.8|1
1724732660000|2024-08-27 04:24:20|194304.2|194179.2|194304.2|194179.2|194304.2|194179.2|194304.2|194179.2|1
1724732670000|2024-08-27 04:24:30|194304.1|194179.1|194304.1|194179.1|194304.1|194179.1|194304.1|194179.1|1
1724732680000|2024-08-27 04:24:40|194301.7|194176.7|194301.7|194176.7|194303.5|194178.5|194301.1|194176.1|9
1724732690000|2024-08-27 04:24:50|194302.7|194177.7|194301.5|194176.5|194303.5|194178.5|194301.5|194176.5|5
1724732700000|2024-08-27 04:25:00|194303.1|194178.1|194304.5|194179.5|194307.5|194182.5|194301.5|194176.5|7
1724732710000|2024-08-27 04:25:10|194302.4|194177.4|194303.5|194178.5|194305.3|194180.3|194302.4|194177.4|10
1724732720000|2024-08-27 04:25:20|194303.3|194178.3|194303.1|194178.1|194303.5|194178.5|194301.9|194176.9|8
1724732730000|2024-08-27 04:25:30|194301.5|194176.5|194302.5|194177.5|194303.2|194178.2|194301.5|194176.5|11
1724732740000|2024-08-27 04:25:40|194301.3|194176.3|194303.4|194178.4|194303.4|194178.4|194301.3|194176.3|3
1724732750000|2024-08-27 04:25:50|194301.5|194176.5|194298.4|194173.4|194304.6|194179.6|194298.4|194173.4|5
1724732760000|2024-08-27 04:26:00|194298.3|194173.3|194298.3|194173.3|194298.3|194173.3|194298.3|194173.3|1
1724732770000|2024-08-27 04:26:10|194297.5|194172.5|194299.6|194174.6|194299.8|194174.8|194297.5|194172.5|19
1724732780000|2024-08-27 04:26:20|194299.8|194174.8|194299.8|194174.8|194300.3|194175.3|194298.2|194173.2|16
1724732790000|2024-08-27 04:26:30|194298.5|194173.5|194300.3|194175.3|194301.5|194176.5|194298.5|194173.5|19
1724732800000|2024-08-27 04:26:40|194299.3|194174.3|194301.2|194176.2|194301.2|194176.2|194299.2|194174.2|17
1724732810000|2024-08-27 04:26:50|194299.6|194174.6|194300|194175|194300.8|194175.8|194299.6|194174.6|4
1724732820000|2024-08-27 04:27:00|194300.2|194175.2|194300.2|194175.2|194300.2|194175.2|194300.2|194175.2|1
1724732840000|2024-08-27 04:27:20|194298.4|194173.4|194299|194174|194299|194174|194298.4|194173.4|3
1724732890000|2024-08-27 04:28:10|194298.9|194173.9|194298.9|194173.9|194298.9|194173.9|194298.9|194173.9|1
1724732900000|2024-08-27 04:28:20|194289.7|194164.7|194308.8|194183.8|194309.7|194184.7|194272.2|194147.2|12
1724732910000|2024-08-27 04:28:30|194307.3|194182.3|194310.6|194185.6|194312.7|194187.7|194304.2|194179.2|25
1724732920000|2024-08-27 04:28:40|194310.2|194185.2|194310.7|194185.7|194310.8|194185.8|194310.1|194185.1|6
1724732930000|2024-08-27 04:28:50|194310.1|194185.1|194313.7|194188.7|194313.7|194188.7|194310|194185|11
1724732940000|2024-08-27 04:29:00|194312.3|194187.3|194310.9|194185.9|194313.9|194188.9|194310.9|194185.9|7
1724732950000|2024-08-27 04:29:10|194313.7|194188.7|194309|194184|194313.7|194188.7|194309|194184|5
1724732980000|2024-08-27 04:29:40|194302.6|194177.6|194302.6|194177.6|194302.6|194177.6|194302.6|194177.6|1
1724733000000|2024-08-27 04:30:00|194313.6|194188.6|194316.4|194191.4|194316.4|194191.4|194313.6|194188.6|2
1724733020000|2024-08-27 04:30:20|194316.6|194191.6|194315.8|194190.8|194316.6|194191.6|194311.7|194186.7|5
1724733030000|2024-08-27 04:30:30|194310.8|194185.8|194313.8|194188.8|194315.6|194190.6|194310.8|194185.8|4
1724733040000|2024-08-27 04:30:40|194314.3|194189.3|194318.3|194193.3|194318.3|194193.3|194314.3|194189.3|3
1724733050000|2024-08-27 04:30:50|194318.5|194193.5|194318.3|194193.3|194318.5|194193.5|194318.3|194193.3|2
1724733070000|2024-08-27 04:31:10|194304.8|194179.8|194304.8|194179.8|194304.8|194179.8|194304.8|194179.8|1
1724733080000|2024-08-27 04:31:20|194313.4|194188.4|194313.4|194188.4|194313.4|194188.4|194313.4|194188.4|1
1724733090000|2024-08-27 04:31:30|194313.3|194188.3|194314.5|194189.5|194314.5|194189.5|194308.4|194183.4|5
1724733100000|2024-08-27 04:31:40|194314.9|194189.9|194312.5|194187.5|194314.9|194189.9|194312.5|194187.5|2
1724733110000|2024-08-27 04:31:50|194312.4|194187.4|194313.9|194188.9|194313.9|194188.9|194312.4|194187.4|3
1724733120000|2024-08-27 04:32:00|194308.1|194183.1|194308.1|194183.1|194308.1|194183.1|194308.1|194183.1|1
1724733140000|2024-08-27 04:32:20|194304.2|194179.2|194312.4|194187.4|194312.4|194187.4|194304.2|194179.2|2
1724733160000|2024-08-27 04:32:40|194312.3|194187.3|194312.3|194187.3|194312.3|194187.3|194312.3|194187.3|1
1724733170000|2024-08-27 04:32:50|194312.1|194187.1|194302.9|194177.9|194312.1|194187.1|194302.9|194177.9|3
1724733190000|2024-08-27 04:33:10|194308.8|194183.8|194311|194186|194311|194186|194304.4|194179.4|6
1724733220000|2024-08-27 04:33:40|194303.4|194178.4|194303.4|194178.4|194303.4|194178.4|194303.4|194178.4|1
1724733230000|2024-08-27 04:33:50|194303.5|194178.5|194303.5|194178.5|194303.5|194178.5|194303.5|194178.5|1
1724733240000|2024-08-27 04:34:00|194311.6|194186.6|194311.6|194186.6|194311.6|194186.6|194311.6|194186.6|1
1724733250000|2024-08-27 04:34:10|194312|194187|194312|194187|194312|194187|194312|194187|1
1724733270000|2024-08-27 04:34:30|194304.7|194179.7|194304.7|194179.7|194304.7|194179.7|194304.7|194179.7|1
1724733300000|2024-08-27 04:35:00|194311.9|194186.9|194311.9|194186.9|194311.9|194186.9|194311.9|194186.9|1
1724733330000|2024-08-27 04:35:30|194304.7|194179.7|194304.7|194179.7|194304.7|194179.7|194304.7|194179.7|1
1724733350000|2024-08-27 04:35:50|194305.5|194180.5|194312.1|194187.1|194312.6|194187.6|194305.5|194180.5|3
1724733360000|2024-08-27 04:36:00|194312.6|194187.6|194312.1|194187.1|194312.6|194187.6|194312.1|194187.1|2
1724733370000|2024-08-27 04:36:10|194312.4|194187.4|194311.9|194186.9|194312.5|194187.5|194311.9|194186.9|4
1724733390000|2024-08-27 04:36:30|194303.4|194178.4|194309.2|194184.2|194309.2|194184.2|194303.4|194178.4|2
1724733400000|2024-08-27 04:36:40|194311.4|194186.4|194309.2|194184.2|194311.4|194186.4|194309.2|194184.2|2
1724733410000|2024-08-27 04:36:50|194311.8|194186.8|194311.7|194186.7|194312|194187|194311.7|194186.7|3
1724733420000|2024-08-27 04:37:00|194309.8|194184.8|194309.8|194184.8|194309.8|194184.8|194309.8|194184.8|1
1724733430000|2024-08-27 04:37:10|194310.4|194185.4|194310.4|194185.4|194310.4|194185.4|194309.8|194184.8|3
1724733440000|2024-08-27 04:37:20|194309.8|194184.8|194309.9|194184.9|194317.6|194192.6|194296.6|194171.6|6
1724733450000|2024-08-27 04:37:30|194309.5|194184.5|194309.1|194184.1|194309.5|194184.5|194309.1|194184.1|2
1724733460000|2024-08-27 04:37:40|194309.4|194184.4|194309.2|194184.2|194309.4|194184.4|194309|194184|4
1724733480000|2024-08-27 04:38:00|194306.2|194181.2|194306.1|194181.1|194307.3|194182.3|194306.1|194181.1|3
1724733500000|2024-08-27 04:38:20|194305|194180|194309.5|194184.5|194309.9|194184.9|194303.2|194178.2|5
1724733510000|2024-08-27 04:38:30|194309.7|194184.7|194309.3|194184.3|194309.7|194184.7|194309.3|194184.3|2
1724733520000|2024-08-27 04:38:40|194309.6|194184.6|194309.3|194184.3|194309.6|194184.6|194309.3|194184.3|2
1724733530000|2024-08-27 04:38:50|194309.8|194184.8|194305.3|194180.3|194310.6|194185.6|194305.3|194180.3|4
1724733540000|2024-08-27 04:39:00|194305.6|194180.6|194305.3|194180.3|194305.8|194180.8|194305.3|194180.3|5
1724733550000|2024-08-27 04:39:10|194309.3|194184.3|194309.3|194184.3|194309.3|194184.3|194309.3|194184.3|1
1724733560000|2024-08-27 04:39:20|194311.2|194186.2|194311.2|194186.2|194311.2|194186.2|194311.2|194186.2|1
1724733580000|2024-08-27 04:39:40|194302.8|194177.8|194302.8|194177.8|194302.8|194177.8|194302.8|194177.8|1
1724733590000|2024-08-27 04:39:50|194306.6|194181.6|194306.6|194181.6|194306.6|194181.6|194306.6|194181.6|1
1724733610000|2024-08-27 04:40:10|194308.3|194183.3|194308.3|194183.3|194310.5|194185.5|194308.3|194183.3|3
1724733620000|2024-08-27 04:40:20|194309.3|194184.3|194309.3|194184.3|194309.3|194184.3|194309.3|194184.3|1
1724733630000|2024-08-27 04:40:30|194308.8|194183.8|194309.2|194184.2|194309.2|194184.2|194308.8|194183.8|2
1724733640000|2024-08-27 04:40:40|194306.5|194181.5|194307.5|194182.5|194307.5|194182.5|194306.5|194181.5|2
1724733660000|2024-08-27 04:41:00|194309.7|194184.7|194309.7|194184.7|194309.7|194184.7|194309.7|194184.7|1
1724733690000|2024-08-27 04:41:30|194311|194186|194307.5|194182.5|194311|194186|194307.5|194182.5|2
1724733700000|2024-08-27 04:41:40|194309.3|194184.3|194308.4|194183.4|194309.3|194184.3|194308.4|194183.4|2
1724733720000|2024-08-27 04:42:00|194311.3|194186.3|194310.5|194185.5|194311.3|194186.3|194310.5|194185.5|2
1724733750000|2024-08-27 04:42:30|194307.2|194182.2|194308|194183|194308|194183|194306.8|194181.8|3
1724733770000|2024-08-27 04:42:50|194313.5|194188.5|194313.5|194188.5|194313.5|194188.5|194313.5|194188.5|1
1724733810000|2024-08-27 04:43:30|194308|194183|194308|194183|194308|194183|194308|194183|1
1724733830000|2024-08-27 04:43:50|194313.3|194188.3|194313.3|194188.3|194313.3|194188.3|194313.3|194188.3|1
1724733860000|2024-08-27 04:44:20|194308|194183|194308|194183|194308|194183|194308|194183|1
1724733880000|2024-08-27 04:44:40|194305.8|194180.8|194309.6|194184.6|194309.6|194184.6|194305.8|194180.8|2
1724733890000|2024-08-27 04:44:50|194311.6|194186.6|194311.3|194186.3|194311.6|194186.6|194311.3|194186.3|2
1724733910000|2024-08-27 04:45:10|194307.3|194182.3|194307.3|194182.3|194307.3|194182.3|194307.3|194182.3|1
1724733920000|2024-08-27 04:45:20|194306.1|194181.1|194306.1|194181.1|194306.1|194181.1|194306.1|194181.1|1
1724733940000|2024-08-27 04:45:40|194307.3|194182.3|194309.7|194184.7|194309.7|194184.7|194307.3|194182.3|2
1724733970000|2024-08-27 04:46:10|194306.1|194181.1|194307.7|194182.7|194307.7|194182.7|194306.1|194181.1|2
1724733980000|2024-08-27 04:46:20|194309|194184|194309|194184|194309|194184|194309|194184|1
1724733990000|2024-08-27 04:46:30|194308.8|194183.8|194310|194185|194310|194185|194308.3|194183.3|3
1724734000000|2024-08-27 04:46:40|194310.8|194185.8|194310.8|194185.8|194310.8|194185.8|194310.8|194185.8|1
1724734010000|2024-08-27 04:46:50|194312.6|194187.6|194310.8|194185.8|194312.6|194187.6|194310.8|194185.8|2
1724734020000|2024-08-27 04:47:00|194312.5|194187.5|194312.5|194187.5|194312.5|194187.5|194312.5|194187.5|1
1724734040000|2024-08-27 04:47:20|194313.8|194188.8|194313.8|194188.8|194313.8|194188.8|194313.8|194188.8|1
1724734050000|2024-08-27 04:47:30|194309.3|194184.3|194310.7|194185.7|194310.7|194185.7|194309.3|194184.3|2
1724734060000|2024-08-27 04:47:40|194312.5|194187.5|194310.6|194185.6|194312.5|194187.5|194310.6|194185.6|4
1724734070000|2024-08-27 04:47:50|194309.6|194184.6|194309.6|194184.6|194309.6|194184.6|194309.6|194184.6|1
1724734090000|2024-08-27 04:48:10|194309.2|194184.2|194310|194185|194310.8|194185.8|194309.2|194184.2|3
1724734110000|2024-08-27 04:48:30|194309.3|194184.3|194312.2|194187.2|194312.2|194187.2|194309.3|194184.3|3
1724734120000|2024-08-27 04:48:40|194313.6|194188.6|194313.6|194188.6|194313.6|194188.6|194313.6|194188.6|1
1724734150000|2024-08-27 04:49:10|194309.1|194184.1|194309.1|194184.1|194309.1|194184.1|194309.1|194184.1|1
1724734160000|2024-08-27 04:49:20|194307.4|194182.4|194307.4|194182.4|194307.4|194182.4|194307.4|194182.4|1
1724734170000|2024-08-27 04:49:30|194313|194188|194313|194188|194313|194188|194313|194188|1
1724734200000|2024-08-27 04:50:00|194307.4|194182.4|194310|194185|194310|194185|194307.4|194182.4|2
1724734210000|2024-08-27 04:50:10|194309|194184|194309|194184|194309|194184|194309|194184|1
1724734230000|2024-08-27 04:50:30|194309.8|194184.8|194311.7|194186.7|194311.7|194186.7|194309.8|194184.8|2
1724734260000|2024-08-27 04:51:00|194307.4|194182.4|194313.5|194188.5|194313.5|194188.5|194307.4|194182.4|4
1724734280000|2024-08-27 04:51:20|194313.1|194188.1|194313.1|194188.1|194313.1|194188.1|194313.1|194188.1|1
1724734290000|2024-08-27 04:51:30|194308.8|194183.8|194308.8|194183.8|194308.8|194183.8|194308.8|194183.8|1
1724734300000|2024-08-27 04:51:40|194308.2|194183.2|194308.2|194183.2|194308.2|194183.2|194308.2|194183.2|1
1724734310000|2024-08-27 04:51:50|194309.7|194184.7|194309.7|194184.7|194309.7|194184.7|194309.7|194184.7|1
1724734320000|2024-08-27 04:52:00|194311.4|194186.4|194311.4|194186.4|194311.4|194186.4|194311.4|194186.4|1
1724734330000|2024-08-27 04:52:10|194309.7|194184.7|194311.7|194186.7|194311.7|194186.7|194309.7|194184.7|3
1724734340000|2024-08-27 04:52:20|194314.2|194189.2|194311.2|194186.2|194314.2|194189.2|194311.2|194186.2|2
1724734350000|2024-08-27 04:52:30|194314.2|194189.2|194314.2|194189.2|194314.2|194189.2|194314.2|194189.2|1
1724734360000|2024-08-27 04:52:40|194311.2|194186.2|194311.1|194186.1|194314.2|194189.2|194311.1|194186.1|3
1724734370000|2024-08-27 04:52:50|194314.2|194189.2|194314.2|194189.2|194314.2|194189.2|194314.2|194189.2|1
1724734380000|2024-08-27 04:53:00|194311.2|194186.2|194311.2|194186.2|194311.2|194186.2|194311.2|194186.2|1
1724734390000|2024-08-27 04:53:10|194314.4|194189.4|194311.1|194186.1|194314.4|194189.4|194311.1|194186.1|2
1724734410000|2024-08-27 04:53:30|194310.4|194185.4|194310.4|194185.4|194310.4|194185.4|194310.4|194185.4|1
1724734430000|2024-08-27 04:53:50|194313.4|194188.4|194310.1|194185.1|194313.4|194188.4|194310.1|194185.1|3
1724734450000|2024-08-27 04:54:10|194312|194187|194311.8|194186.8|194312|194187|194311.8|194186.8|2
1724734460000|2024-08-27 04:54:20|194312|194187|194312|194187|194312|194187|194312|194187|1
1724734470000|2024-08-27 04:54:30|194310.8|194185.8|194310.8|194185.8|194310.8|194185.8|194310.8|194185.8|1
1724734480000|2024-08-27 04:54:40|194311.3|194186.3|194310.8|194185.8|194311.3|194186.3|194310.8|194185.8|2
1724734500000|2024-08-27 04:55:00|194308|194183|194308|194183|194308|194183|194308|194183|1
1724734520000|2024-08-27 04:55:20|194310.7|194185.7|194310.7|194185.7|194310.7|194185.7|194310.7|194185.7|1
1724734550000|2024-08-27 04:55:50|194313.6|194188.6|194310.6|194185.6|194313.6|194188.6|194310.6|194185.6|2
1724734570000|2024-08-27 04:56:10|194313.6|194188.6|194310.2|194185.2|194313.6|194188.6|194310.2|194185.2|5
1724734590000|2024-08-27 04:56:30|194311|194186|194311|194186|194311|194186|194311|194186|1
1724734610000|2024-08-27 04:56:50|194310.4|194185.4|194310.4|194185.4|194310.4|194185.4|194310.4|194185.4|1
1724734620000|2024-08-27 04:57:00|194308.7|194183.7|194309.6|194184.6|194309.6|194184.6|194308.7|194183.7|2
1724734630000|2024-08-27 04:57:10|194311.4|194186.4|194310.2|194185.2|194311.4|194186.4|194309.6|194184.6|3
1724734640000|2024-08-27 04:57:20|194311|194186|194311|194186|194311|194186|194311|194186|1
1724734650000|2024-08-27 04:57:30|194310.2|194185.2|194310.2|194185.2|194310.2|194185.2|194310.2|194185.2|1
1724734670000|2024-08-27 04:57:50|194311|194186|194311|194186|194311|194186|194311|194186|1
1724734690000|2024-08-27 04:58:10|194310.2|194185.2|194310.2|194185.2|194310.2|194185.2|194310.2|194185.2|1
1724734700000|2024-08-27 04:58:20|194308.6|194183.6|194308.9|194183.9|194308.9|194183.9|194308.6|194183.6|2
1724734710000|2024-08-27 04:58:30|194310|194185|194310|194185|194310|194185|194310|194185|1
1724734730000|2024-08-27 04:58:50|194310.8|194185.8|194310.8|194185.8|194310.8|194185.8|194310.8|194185.8|1
1724734740000|2024-08-27 04:59:00|194312.4|194187.4|194312.4|194187.4|194312.4|194187.4|194312.4|194187.4|1
1724734760000|2024-08-27 04:59:20|194312.5|194187.5|194312.5|194187.5|194312.5|194187.5|194312.5|194187.5|1
1724734770000|2024-08-27 04:59:30|194312.1|194187.1|194312.1|194187.1|194312.1|194187.1|194312.1|194187.1|1
1724734780000|2024-08-27 04:59:40|194314.2|194189.2|194314.2|194189.2|194314.2|194189.2|194314.2|194189.2|1
1724734800000|2024-08-27 05:00:00|194314.9|194189.9|194314.3|194189.3|194315.4|194190.4|194313.5|194188.5|7
1724734810000|2024-08-27 05:00:10|194314.2|194189.2|194314.6|194189.6|194314.6|194189.6|194314.2|194189.2|2
1724734830000|2024-08-27 05:00:30|194315|194190|194349.1|194224.1|194351.9|194226.9|194313.6|194188.6|16
1724734840000|2024-08-27 05:00:40|194348.6|194223.6|194349.8|194224.8|194352.9|194227.9|194348.6|194223.6|8
1724734850000|2024-08-27 05:00:50|194355|194230|194347.3|194222.3|194355|194230|194347.3|194222.3|26
1724734860000|2024-08-27 05:01:00|194347.4|194222.4|194349.7|194224.7|194349.7|194224.7|194347.4|194222.4|5
1724734870000|2024-08-27 05:01:10|194351|194226|194347.7|194222.7|194351|194226|194347.7|194222.7|8
1724734880000|2024-08-27 05:01:20|194343.4|194218.4|194347.4|194222.4|194350.3|194225.3|194343.4|194218.4|7
1724734890000|2024-08-27 05:01:30|194347.6|194222.6|194348.7|194223.7|194348.8|194223.8|194347.6|194222.6|3
1724734900000|2024-08-27 05:01:40|194347|194222|194349|194224|194354|194229|194347|194222|3
1724734920000|2024-08-27 05:02:00|194349.1|194224.1|194349.2|194224.2|194349.2|194224.2|194349.1|194224.1|2
1724734930000|2024-08-27 05:02:10|194354.5|194229.5|194354.5|194229.5|194354.5|194229.5|194354.5|194229.5|1
1724734940000|2024-08-27 05:02:20|194350.9|194225.9|194350.9|194225.9|194350.9|194225.9|194350.9|194225.9|1
1724734970000|2024-08-27 05:02:50|194349.7|194224.7|194317.3|194192.3|194349.7|194224.7|194317.3|194192.3|7
1724734980000|2024-08-27 05:03:00|194320.5|194195.5|194322.9|194197.9|194325.3|194200.3|194320.5|194195.5|7
1724734990000|2024-08-27 05:03:10|194318.4|194193.4|194317.3|194192.3|194319.7|194194.7|194317.3|194192.3|3
1724735010000|2024-08-27 05:03:30|194319.2|194194.2|194320.7|194195.7|194320.7|194195.7|194317.4|194192.4|3
1724735020000|2024-08-27 05:03:40|194328.4|194203.4|194328.4|194203.4|194328.4|194203.4|194328.4|194203.4|1
1724735040000|2024-08-27 05:04:00|194335.7|194210.7|194324.7|194199.7|194335.7|194210.7|194324.7|194199.7|3
1724735070000|2024-08-27 05:04:30|194317.1|194192.1|194317.1|194192.1|194317.1|194192.1|194317.1|194192.1|1
1724735100000|2024-08-27 05:05:00|194316.2|194191.2|194314.4|194189.4|194317.1|194192.1|194312.8|194187.8|4
1724735120000|2024-08-27 05:05:20|194311.9|194186.9|194309.5|194184.5|194311.9|194186.9|194308.5|194183.5|4
1724735130000|2024-08-27 05:05:30|194308|194183|194300.1|194175.1|194308|194183|194299.1|194174.1|3
1724735140000|2024-08-27 05:05:40|194300.8|194175.8|194316|194191|194317.2|194192.2|194300.8|194175.8|4
1724735150000|2024-08-27 05:05:50|194315.6|194190.6|194316.7|194191.7|194316.7|194191.7|194315.4|194190.4|13
1724735160000|2024-08-27 05:06:00|194317.7|194192.7|194317.2|194192.2|194317.7|194192.7|194317.2|194192.2|6
1724735170000|2024-08-27 05:06:10|194317.7|194192.7|194317.2|194192.2|194317.7|194192.7|194317.2|194192.2|2
1724735180000|2024-08-27 05:06:20|194316.6|194191.6|194316.6|194191.6|194316.6|194191.6|194316.6|194191.6|1
1724735190000|2024-08-27 05:06:30|194314.8|194189.8|194320.3|194195.3|194321.9|194196.9|194314.8|194189.8|7
1724735200000|2024-08-27 05:06:40|194321.5|194196.5|194321.8|194196.8|194321.8|194196.8|194318.5|194193.5|3
1724735210000|2024-08-27 05:06:50|194318.7|194193.7|194318.9|194193.9|194320.7|194195.7|194317.5|194192.5|5
1724735220000|2024-08-27 05:07:00|194322.1|194197.1|194318.1|194193.1|194322.4|194197.4|194317.8|194192.8|12
1724735230000|2024-08-27 05:07:10|194321|194196|194318|194193|194321.1|194196.1|194317.8|194192.8|10
1724735240000|2024-08-27 05:07:20|194321.3|194196.3|194326.5|194201.5|194326.5|194201.5|194318.3|194193.3|9
1724735250000|2024-08-27 05:07:30|194330|194205|194330|194205|194330|194205|194330|194205|1
1724735270000|2024-08-27 05:07:50|194330.7|194205.7|194333.1|194208.1|194333.1|194208.1|194330.7|194205.7|2
1724735280000|2024-08-27 05:08:00|194336.6|194211.6|194393.5|194268.5|194395.3|194270.3|194336.6|194211.6|6
1724735300000|2024-08-27 05:08:20|194391.2|194266.2|194391.2|194266.2|194391.2|194266.2|194391.2|194266.2|1
1724735310000|2024-08-27 05:08:30|194394|194269|194399.3|194274.3|194399.3|194274.3|194394|194269|2
1724735330000|2024-08-27 05:08:50|194395.4|194270.4|194387.3|194262.3|194395.4|194270.4|194387.3|194262.3|7
1724735340000|2024-08-27 05:09:00|194389.3|194264.3|194389.3|194264.3|194392.1|194267.1|194389|194264|8
1724735350000|2024-08-27 05:09:10|194389.8|194264.8|194388.5|194263.5|194391.3|194266.3|194388.5|194263.5|8
1724735360000|2024-08-27 05:09:20|194391|194266|194388.8|194263.8|194391.4|194266.4|194388.8|194263.8|4
1724735380000|2024-08-27 05:09:40|194394.5|194269.5|194394.5|194269.5|194394.5|194269.5|194394.5|194269.5|1
1724735390000|2024-08-27 05:09:50|194402.6|194277.6|194402.6|194277.6|194402.6|194277.6|194402.6|194277.6|1
1724735400000|2024-08-27 05:10:00|194404.3|194279.3|194398.2|194273.2|194404.3|194279.3|194392.2|194267.2|13
1724735410000|2024-08-27 05:10:10|194396.8|194271.8|194394.8|194269.8|194398|194273|194392|194267|10
1724735420000|2024-08-27 05:10:20|194391.6|194266.6|194391.7|194266.7|194396.2|194271.2|194391.4|194266.4|7
1724735430000|2024-08-27 05:10:30|194387.4|194262.4|194387.4|194262.4|194387.4|194262.4|194387.4|194262.4|1
1724735440000|2024-08-27 05:10:40|194386.6|194261.6|194384.6|194259.6|194386.6|194261.6|194383.9|194258.9|4
1724735450000|2024-08-27 05:10:50|194387.4|194262.4|194383.5|194258.5|194387.4|194262.4|194383.5|194258.5|18
1724735460000|2024-08-27 05:11:00|194387.2|194262.2|194386.7|194261.7|194389|194264|194386.2|194261.2|5
1724735470000|2024-08-27 05:11:10|194387.7|194262.7|194389|194264|194390.2|194265.2|194387.7|194262.7|8
1724735480000|2024-08-27 05:11:20|194391.2|194266.2|194388.7|194263.7|194391.2|194266.2|194388.7|194263.7|4
1724735490000|2024-08-27 05:11:30|194391.2|194266.2|194389|194264|194391.2|194266.2|194389|194264|2
1724735500000|2024-08-27 05:11:40|194391.3|194266.3|194392|194267|194392|194267|194389|194264|3
1724735520000|2024-08-27 05:12:00|194396.6|194271.6|194391.4|194266.4|194396.6|194271.6|194391.4|194266.4|4
1724735530000|2024-08-27 05:12:10|194395.8|194270.8|194391.7|194266.7|194396.3|194271.3|194391.3|194266.3|8
1724735540000|2024-08-27 05:12:20|194396|194271|194392|194267|194396.8|194271.8|194391.8|194266.8|9
1724735550000|2024-08-27 05:12:30|194396.5|194271.5|194392.3|194267.3|194396.9|194271.9|194391.6|194266.6|10
1724735560000|2024-08-27 05:12:40|194396.7|194271.7|194391.8|194266.8|194396.7|194271.7|194391.8|194266.8|2
1724735570000|2024-08-27 05:12:50|194396.3|194271.3|194394.3|194269.3|194398.4|194273.4|194386.4|194261.4|11
1724735580000|2024-08-27 05:13:00|194392.2|194267.2|194394.9|194269.9|194396|194271|194390.4|194265.4|22
1724735590000|2024-08-27 05:13:10|194393.6|194268.6|194390.3|194265.3|194393.7|194268.7|194389.8|194264.8|15
1724735600000|2024-08-27 05:13:20|194393.1|194268.1|194390|194265|194395.9|194270.9|194389.1|194264.1|18
1724735610000|2024-08-27 05:13:30|194389|194264|194389|194264|194391.5|194266.5|194388.5|194263.5|7
1724735620000|2024-08-27 05:13:40|194390|194265|194391.1|194266.1|194393.5|194268.5|194390|194265|7
1724735630000|2024-08-27 05:13:50|194390.5|194265.5|194392.1|194267.1|194392.1|194267.1|194389.1|194264.1|8
1724735640000|2024-08-27 05:14:00|194391.6|194266.6|194392.1|194267.1|194392.1|194267.1|194391.6|194266.6|2
1724735650000|2024-08-27 05:14:10|194392.2|194267.2|194394.7|194269.7|194394.7|194269.7|194392.2|194267.2|2
1724735670000|2024-08-27 05:14:30|194404.9|194279.9|194404.9|194279.9|194404.9|194279.9|194404.9|194279.9|1
1724735680000|2024-08-27 05:14:40|194396.6|194271.6|194396.6|194271.6|194396.6|194271.6|194396.6|194271.6|1
1724735700000|2024-08-27 05:15:00|194395.5|194270.5|194396.2|194271.2|194396.2|194271.2|194395.5|194270.5|2
1724735710000|2024-08-27 05:15:10|194404.3|194279.3|194404.3|194279.3|194404.3|194279.3|194404.3|194279.3|1
1724735730000|2024-08-27 05:15:30|194396.2|194271.2|194396.6|194271.6|194396.6|194271.6|194395.7|194270.7|3
1724735760000|2024-08-27 05:16:00|194404.9|194279.9|194395.2|194270.2|194404.9|194279.9|194395.2|194270.2|2
1724735790000|2024-08-27 05:16:30|194392.8|194267.8|194392.8|194267.8|194392.8|194267.8|194392.8|194267.8|1
1724735820000|2024-08-27 05:17:00|194395.2|194270.2|194395.2|194270.2|194395.2|194270.2|194395.2|194270.2|1
1724735840000|2024-08-27 05:17:20|194394.9|194269.9|194392.4|194267.4|194394.9|194269.9|194392.4|194267.4|2
1724735870000|2024-08-27 05:17:50|194394.9|194269.9|194394.9|194269.9|194394.9|194269.9|194394.9|194269.9|1
1724735880000|2024-08-27 05:18:00|194392.7|194267.7|194392.7|194267.7|194392.7|194267.7|194392.7|194267.7|1
1724735900000|2024-08-27 05:18:20|194391.8|194266.8|194391.8|194266.8|194391.8|194266.8|194391.8|194266.8|1
1724735910000|2024-08-27 05:18:30|194391.7|194266.7|194392.8|194267.8|194392.8|194267.8|194391.7|194266.7|2
1724735950000|2024-08-27 05:19:10|194394.6|194269.6|194392.7|194267.7|194394.6|194269.6|194392.7|194267.7|2
1724735980000|2024-08-27 05:19:40|194392.9|194267.9|194392.9|194267.9|194392.9|194267.9|194392.9|194267.9|1
1724735990000|2024-08-27 05:19:50|194394.8|194269.8|194394.8|194269.8|194394.8|194269.8|194394.8|194269.8|1
1724736000000|2024-08-27 05:20:00|194395.7|194270.7|194395.7|194270.7|194395.7|194270.7|194395.7|194270.7|1
1724736010000|2024-08-27 05:20:10|194393.6|194268.6|194392.1|194267.1|194393.6|194268.6|194392.1|194267.1|2
1724736040000|2024-08-27 05:20:40|194392|194267|194392.5|194267.5|194392.5|194267.5|194391.7|194266.7|4
1724736070000|2024-08-27 05:21:10|194394|194269|194394.9|194269.9|194394.9|194269.9|194394|194269|2
1724736090000|2024-08-27 05:21:30|194392.1|194267.1|194392.1|194267.1|194392.1|194267.1|194392.1|194267.1|1
1724736100000|2024-08-27 05:21:40|194392.8|194267.8|194392.8|194267.8|194392.8|194267.8|194392.8|194267.8|1
1724736130000|2024-08-27 05:22:10|194394|194269|194394|194269|194394|194269|194394|194269|1
1724736140000|2024-08-27 05:22:20|194394.9|194269.9|194394.9|194269.9|194394.9|194269.9|194394.9|194269.9|1
1724736150000|2024-08-27 05:22:30|194392.1|194267.1|194392.1|194267.1|194392.1|194267.1|194392.1|194267.1|1
1724736180000|2024-08-27 05:23:00|194394.9|194269.9|194394.9|194269.9|194394.9|194269.9|194394.9|194269.9|1
1724736200000|2024-08-27 05:23:20|194392.1|194267.1|194392.1|194267.1|194392.1|194267.1|194392.1|194267.1|1
1724736230000|2024-08-27 05:23:50|194394.9|194269.9|194394.9|194269.9|194394.9|194269.9|194394.9|194269.9|1
1724736260000|2024-08-27 05:24:20|194392.1|194267.1|194392.1|194267.1|194392.1|194267.1|194392.1|194267.1|1
1724736290000|2024-08-27 05:24:50|194394.9|194269.9|194394.9|194269.9|194394.9|194269.9|194394.9|194269.9|1
1724736310000|2024-08-27 05:25:10|194392.1|194267.1|194392.1|194267.1|194392.1|194267.1|194392.1|194267.1|1
1724736340000|2024-08-27 05:25:40|194394.9|194269.9|194394.9|194269.9|194394.9|194269.9|194394.9|194269.9|1
1724736370000|2024-08-27 05:26:10|194392.1|194267.1|194392.1|194267.1|194392.1|194267.1|194392.1|194267.1|1
1724736400000|2024-08-27 05:26:40|194396|194271|194396.5|194271.5|194396.5|194271.5|194396|194271|2
1724736410000|2024-08-27 05:26:50|194387.5|194262.5|194393.1|194268.1|194393.1|194268.1|194387.5|194262.5|2
1724736420000|2024-08-27 05:27:00|194391.9|194266.9|194391.9|194266.9|194391.9|194266.9|194391.9|194266.9|1
1724736430000|2024-08-27 05:27:10|194390.9|194265.9|194392.1|194267.1|194392.1|194267.1|194389.9|194264.9|4
1724736440000|2024-08-27 05:27:20|194390.9|194265.9|194390.9|194265.9|194390.9|194265.9|194390.9|194265.9|1
1724736450000|2024-08-27 05:27:30|194391.9|194266.9|194393.8|194268.8|194393.8|194268.8|194390.4|194265.4|5
1724736460000|2024-08-27 05:27:40|194389.2|194264.2|194392.1|194267.1|194392.1|194267.1|194389.2|194264.2|2
1724736480000|2024-08-27 05:28:00|194391.1|194266.1|194391.1|194266.1|194391.1|194266.1|194391.1|194266.1|1
1724736500000|2024-08-27 05:28:20|194391.8|194266.8|194391.8|194266.8|194391.8|194266.8|194391.8|194266.8|1
1724736510000|2024-08-27 05:28:30|194395.4|194270.4|194395.4|194270.4|194395.4|194270.4|194395.4|194270.4|1
1724736530000|2024-08-27 05:28:50|194391.9|194266.9|194391.9|194266.9|194391.9|194266.9|194391.9|194266.9|1
1724736550000|2024-08-27 05:29:10|194392.5|194267.5|194391.5|194266.5|194392.5|194267.5|194389.5|194264.5|3
1724736560000|2024-08-27 05:29:20|194392.7|194267.7|194392.5|194267.5|194392.7|194267.7|194391.5|194266.5|3
1724736570000|2024-08-27 05:29:30|194391.2|194266.2|194390.8|194265.8|194391.2|194266.2|194389.5|194264.5|5
1724736580000|2024-08-27 05:29:40|194392.1|194267.1|194391.5|194266.5|194392.8|194267.8|194388.8|194263.8|10
1724736590000|2024-08-27 05:29:50|194391.4|194266.4|194392.7|194267.7|194392.7|194267.7|194390.7|194265.7|3
1724736600000|2024-08-27 05:30:00|194393.1|194268.1|194392|194267|194393.8|194268.8|194392|194267|3
1724736620000|2024-08-27 05:30:20|194391.7|194266.7|194391.9|194266.9|194391.9|194266.9|194391.7|194266.7|2
1724736630000|2024-08-27 05:30:30|194392.2|194267.2|194398.5|194273.5|194398.5|194273.5|194392.2|194267.2|2
1724736650000|2024-08-27 05:30:50|194393.8|194268.8|194391.9|194266.9|194393.8|194268.8|194391.9|194266.9|2
1724736680000|2024-08-27 05:31:20|194398.4|194273.4|194398.4|194273.4|194398.4|194273.4|194398.4|194273.4|1
1724736700000|2024-08-27 05:31:40|194398.3|194273.3|194398.3|194273.3|194398.3|194273.3|194398.3|194273.3|1
1724736710000|2024-08-27 05:31:50|194393.8|194268.8|194393.9|194268.9|194393.9|194268.9|194393.8|194268.8|2
1724736720000|2024-08-27 05:32:00|194388.7|194263.7|194390.9|194265.9|194390.9|194265.9|194388.7|194263.7|2
1724736740000|2024-08-27 05:32:20|194390.2|194265.2|194390.7|194265.7|194390.7|194265.7|194390.2|194265.2|2
1724736760000|2024-08-27 05:32:40|194397.1|194272.1|194390.3|194265.3|194397.1|194272.1|194390.3|194265.3|3
1724736770000|2024-08-27 05:32:50|194390.9|194265.9|194390.9|194265.9|194390.9|194265.9|194390.9|194265.9|1
1724736800000|2024-08-27 05:33:20|194397.7|194272.7|194397.7|194272.7|194397.7|194272.7|194397.7|194272.7|1
1724736820000|2024-08-27 05:33:40|194397.8|194272.8|194397.8|194272.8|194397.8|194272.8|194397.8|194272.8|1
1724736830000|2024-08-27 05:33:50|194393.6|194268.6|194393.6|194268.6|194393.6|194268.6|194393.6|194268.6|1
1724736850000|2024-08-27 05:34:10|194393.3|194268.3|194393.3|194268.3|194393.3|194268.3|194393.3|194268.3|1
1724736860000|2024-08-27 05:34:20|194393|194268|194395.3|194270.3|194395.3|194270.3|194393|194268|2
1724736880000|2024-08-27 05:34:40|194393.3|194268.3|194393.3|194268.3|194393.3|194268.3|194393.3|194268.3|1
1724736900000|2024-08-27 05:35:00|194394.8|194269.8|194388.5|194263.5|194394.8|194269.8|194387.3|194262.3|12
1724736910000|2024-08-27 05:35:10|194386.9|194261.9|194386.9|194261.9|194386.9|194261.9|194386.9|194261.9|1
1724736920000|2024-08-27 05:35:20|194387.9|194262.9|194387.9|194262.9|194387.9|194262.9|194387.9|194262.9|1
1724736940000|2024-08-27 05:35:40|194388.4|194263.4|194389.4|194264.4|194391.1|194266.1|194388.4|194263.4|3
1724736970000|2024-08-27 05:36:10|194394.3|194269.3|194394.3|194269.3|194394.3|194269.3|194394.3|194269.3|1
1724736980000|2024-08-27 05:36:20|194393.1|194268.1|194393.1|194268.1|194393.1|194268.1|194393.1|194268.1|1
1724736990000|2024-08-27 05:36:30|194390.8|194265.8|194390.9|194265.9|194390.9|194265.9|194390.8|194265.8|2
1724737020000|2024-08-27 05:37:00|194395.3|194270.3|194395.3|194270.3|194395.3|194270.3|194395.3|194270.3|1
1724737040000|2024-08-27 05:37:20|194395.2|194270.2|194394.4|194269.4|194395.2|194270.2|194392.1|194267.1|3
1724737050000|2024-08-27 05:37:30|194391.6|194266.6|194391.6|194266.6|194391.6|194266.6|194391.6|194266.6|1
1724737060000|2024-08-27 05:37:40|194391.1|194266.1|194392.4|194267.4|194392.4|194267.4|194391.1|194266.1|2
1724737080000|2024-08-27 05:38:00|194394.9|194269.9|194394.4|194269.4|194394.9|194269.9|194394.4|194269.4|2
1724737100000|2024-08-27 05:38:20|194391.6|194266.6|194391.6|194266.6|194391.6|194266.6|194391.6|194266.6|1
1724737110000|2024-08-27 05:38:30|194392.4|194267.4|194391.8|194266.8|194392.4|194267.4|194391.8|194266.8|2
1724737140000|2024-08-27 05:39:00|194394.7|194269.7|194394.7|194269.7|194394.7|194269.7|194394.7|194269.7|1
1724737150000|2024-08-27 05:39:10|194394.6|194269.6|194394.6|194269.6|194394.6|194269.6|194394.6|194269.6|1
1724737160000|2024-08-27 05:39:20|194391.6|194266.6|194391.6|194266.6|194391.6|194266.6|194391.6|194266.6|1
1724737170000|2024-08-27 05:39:30|194392.4|194267.4|194392.1|194267.1|194395.3|194270.3|194392.1|194267.1|3
1724737180000|2024-08-27 05:39:40|194392.2|194267.2|194392.4|194267.4|194395.5|194270.5|194391.3|194266.3|14
1724737190000|2024-08-27 05:39:50|194391.8|194266.8|194389.7|194264.7|194392.4|194267.4|194389.7|194264.7|11
1724737200000|2024-08-27 05:40:00|194389.8|194264.8|194389.8|194264.8|194389.8|194264.8|194389.8|194264.8|1
1724737210000|2024-08-27 05:40:10|194391.1|194266.1|194391|194266|194394.4|194269.4|194389.4|194264.4|14
1724737220000|2024-08-27 05:40:20|194391.2|194266.2|194393.3|194268.3|194394.7|194269.7|194391.2|194266.2|7
1724737230000|2024-08-27 05:40:30|194391.9|194266.9|194393.3|194268.3|194393.3|194268.3|194391.7|194266.7|4
1724737240000|2024-08-27 05:40:40|194393.6|194268.6|194394.4|194269.4|194397.3|194272.3|194384.7|194259.7|28
1724737250000|2024-08-27 05:40:50|194391.1|194266.1|194388.2|194263.2|194394.9|194269.9|194388.2|194263.2|21
1724737260000|2024-08-27 05:41:00|194391.2|194266.2|194391.2|194266.2|194391.2|194266.2|194391.2|194266.2|1
1724737280000|2024-08-27 05:41:20|194391.4|194266.4|194391|194266|194391.6|194266.6|194391|194266|3
1724737300000|2024-08-27 05:41:40|194386.9|194261.9|194382.3|194257.3|194391.6|194266.6|194382.3|194257.3|7
1724737310000|2024-08-27 05:41:50|194388.7|194263.7|194387.5|194262.5|194389.6|194264.6|194383.7|194258.7|11
1724737320000|2024-08-27 05:42:00|194388.7|194263.7|194393.8|194268.8|194394.7|194269.7|194388.5|194263.5|18
1724737330000|2024-08-27 05:42:10|194393.1|194268.1|194395.8|194270.8|194396.8|194271.8|194393.1|194268.1|8
1724737340000|2024-08-27 05:42:20|194395.9|194270.9|194394.6|194269.6|194395.9|194270.9|194394.6|194269.6|2
1724737350000|2024-08-27 05:42:30|194394.4|194269.4|194394.4|194269.4|194394.4|194269.4|194394.4|194269.4|1
1724737360000|2024-08-27 05:42:40|194395.1|194270.1|194390.2|194265.2|194398.1|194273.1|194386.3|194261.3|8
1724737370000|2024-08-27 05:42:50|194390.9|194265.9|194393.9|194268.9|194396.8|194271.8|194390.9|194265.9|13
1724737380000|2024-08-27 05:43:00|194395.1|194270.1|194394.7|194269.7|194395.7|194270.7|194394.7|194269.7|5
1724737400000|2024-08-27 05:43:20|194395.5|194270.5|194394.7|194269.7|194396.5|194271.5|194387.7|194262.7|13
1724737410000|2024-08-27 05:43:30|194395.3|194270.3|194395.1|194270.1|194395.3|194270.3|194388.4|194263.4|8
1724737420000|2024-08-27 05:43:40|194395|194270|194395.7|194270.7|194396.4|194271.4|194392.2|194267.2|10
1724737430000|2024-08-27 05:43:50|194394.1|194269.1|194396.9|194271.9|194396.9|194271.9|194389.6|194264.6|7
1724737440000|2024-08-27 05:44:00|194399.2|194274.2|194393.5|194268.5|194399.2|194274.2|194391.2|194266.2|7
1724737450000|2024-08-27 05:44:10|194394|194269|194392.9|194267.9|194395.8|194270.8|194392|194267|7
1724737460000|2024-08-27 05:44:20|194393.1|194268.1|194395|194270|194395|194270|194393.1|194268.1|3
1724737470000|2024-08-27 05:44:30|194393.8|194268.8|194395.5|194270.5|194395.5|194270.5|194393.6|194268.6|4
1724737490000|2024-08-27 05:44:50|194395.1|194270.1|194395.1|194270.1|194395.1|194270.1|194395.1|194270.1|1
1724737500000|2024-08-27 05:45:00|194401|194276|194401|194276|194401|194276|194401|194276|1
1724737510000|2024-08-27 05:45:10|194397|194272|194395.7|194270.7|194397|194272|194395.1|194270.1|3
1724737520000|2024-08-27 05:45:20|194395.8|194270.8|194395.8|194270.8|194395.8|194270.8|194395.8|194270.8|1
1724737530000|2024-08-27 05:45:30|194395.2|194270.2|194393.5|194268.5|194395.2|194270.2|194390.2|194265.2|7
1724737540000|2024-08-27 05:45:40|194395.8|194270.8|194424.4|194299.4|194444.1|194319.1|194395.8|194270.8|16
1724737550000|2024-08-27 05:45:50|194423|194298|194442.1|194317.1|194452.8|194327.8|194421.9|194296.9|21
1724737560000|2024-08-27 05:46:00|194442.4|194317.4|194447.9|194322.9|194454.2|194329.2|194442.1|194317.1|9
1724737570000|2024-08-27 05:46:10|194447.3|194322.3|194447.3|194322.3|194447.3|194322.3|194447.3|194322.3|1
1724737580000|2024-08-27 05:46:20|194448|194323|194448|194323|194448|194323|194448|194323|1
1724737590000|2024-08-27 05:46:30|194453.7|194328.7|194450.1|194325.1|194453.7|194328.7|194450.1|194325.1|2
1724737610000|2024-08-27 05:46:50|194445|194320|194445|194320|194445|194320|194445|194320|1
1724737620000|2024-08-27 05:47:00|194444.9|194319.9|194444.9|194319.9|194444.9|194319.9|194444.9|194319.9|1
1724737640000|2024-08-27 05:47:20|194450|194325|194450|194325|194450|194325|194450|194325|1
1724737660000|2024-08-27 05:47:40|194450.9|194325.9|194450.9|194325.9|194450.9|194325.9|194450.9|194325.9|1
1724737670000|2024-08-27 05:47:50|194445.2|194320.2|194444.8|194319.8|194445.2|194320.2|194444.8|194319.8|2
1724737690000|2024-08-27 05:48:10|194444.3|194319.3|194444.3|194319.3|194444.3|194319.3|194444.3|194319.3|1
1724737700000|2024-08-27 05:48:20|194449|194324|194449|194324|194449|194324|194449|194324|1
1724737710000|2024-08-27 05:48:30|194445|194320|194445|194320|194445|194320|194445|194320|1
1724737720000|2024-08-27 05:48:40|194443.3|194318.3|194440.9|194315.9|194443.3|194318.3|194440|194315|10
1724737730000|2024-08-27 05:48:50|194441.3|194316.3|194442.6|194317.6|194442.6|194317.6|194441.3|194316.3|2
1724737740000|2024-08-27 05:49:00|194442.3|194317.3|194429.7|194304.7|194442.7|194317.7|194415.7|194290.7|15
1724737750000|2024-08-27 05:49:10|194430|194305|194431.5|194306.5|194431.5|194306.5|194427.5|194302.5|12
1724737760000|2024-08-27 05:49:20|194432|194307|194430.5|194305.5|194432|194307|194425.8|194300.8|22
1724737770000|2024-08-27 05:49:30|194429|194304|194428.4|194303.4|194430.6|194305.6|194427.7|194302.7|15
1724737780000|2024-08-27 05:49:40|194427.7|194302.7|194428.3|194303.3|194433.5|194308.5|194425.3|194300.3|20
1724737790000|2024-08-27 05:49:50|194431.3|194306.3|194425.8|194300.8|194431.4|194306.4|194425.8|194300.8|24
1724737800000|2024-08-27 05:50:00|194425.5|194300.5|194422.3|194297.3|194435.6|194310.6|194419.3|194294.3|25
1724737810000|2024-08-27 05:50:10|194421.7|194296.7|194425.1|194300.1|194425.1|194300.1|194420.2|194295.2|17
1724737820000|2024-08-27 05:50:20|194423|194298|194420.5|194295.5|194424.6|194299.6|194420.1|194295.1|10
1724737830000|2024-08-27 05:50:30|194423.8|194298.8|194424.9|194299.9|194428.5|194303.5|194423.8|194298.8|3
1724737840000|2024-08-27 05:50:40|194421.7|194296.7|194422.2|194297.2|194426.1|194301.1|194421.7|194296.7|4
1724737860000|2024-08-27 05:51:00|194421.8|194296.8|194421.8|194296.8|194423.5|194298.5|194421|194296|7
1724737870000|2024-08-27 05:51:10|194424.8|194299.8|194421.1|194296.1|194429.4|194304.4|194420.2|194295.2|20
1724737880000|2024-08-27 05:51:20|194421|194296|194420.4|194295.4|194426.8|194301.8|194420.4|194295.4|12
1724737890000|2024-08-27 05:51:30|194422.3|194297.3|194422.2|194297.2|194422.5|194297.5|194420.2|194295.2|12
1724737900000|2024-08-27 05:51:40|194422|194297|194422.5|194297.5|194428.8|194303.8|194421.2|194296.2|18
1724737910000|2024-08-27 05:51:50|194422.4|194297.4|194423.8|194298.8|194428.8|194303.8|194421.1|194296.1|19
1724737920000|2024-08-27 05:52:00|194422|194297|194427.9|194302.9|194430.7|194305.7|194421.3|194296.3|24
1724737930000|2024-08-27 05:52:10|194426|194301|194425.7|194300.7|194429.5|194304.5|194423.9|194298.9|13
1724737940000|2024-08-27 05:52:20|194426|194301|194425.5|194300.5|194429.4|194304.4|194422.8|194297.8|28
1724737950000|2024-08-27 05:52:30|194425.8|194300.8|194425.3|194300.3|194428.3|194303.3|194421.2|194296.2|20
1724737960000|2024-08-27 05:52:40|194425.7|194300.7|194420.8|194295.8|194425.7|194300.7|194420.8|194295.8|11
1724737970000|2024-08-27 05:52:50|194421|194296|194420.9|194295.9|194426.5|194301.5|194420.8|194295.8|12
1724737980000|2024-08-27 05:53:00|194421.7|194296.7|194426.3|194301.3|194426.3|194301.3|194420.7|194295.7|23
1724737990000|2024-08-27 05:53:10|194424.3|194299.3|194425|194300|194425.3|194300.3|194420.3|194295.3|12
1724738000000|2024-08-27 05:53:20|194423.3|194298.3|194421.6|194296.6|194423.3|194298.3|194417.3|194292.3|19
1724738010000|2024-08-27 05:53:30|194419.8|194294.8|194423.4|194298.4|194426.1|194301.1|194417.9|194292.9|16
1724738020000|2024-08-27 05:53:40|194422.9|194297.9|194420.3|194295.3|194422.9|194297.9|194416.7|194291.7|11
1724738030000|2024-08-27 05:53:50|194421.5|194296.5|194420.3|194295.3|194426|194301|194420.3|194295.3|11
1724738040000|2024-08-27 05:54:00|194422|194297|194417.3|194292.3|194426.4|194301.4|194417.3|194292.3|22
1724738050000|2024-08-27 05:54:10|194418.9|194293.9|194417.1|194292.1|194424.5|194299.5|194415.9|194290.9|23
1724738060000|2024-08-27 05:54:20|194418.6|194293.6|194419.4|194294.4|194423.2|194298.2|194417.2|194292.2|18
1724738070000|2024-08-27 05:54:30|194422.7|194297.7|194419.5|194294.5|194422.7|194297.7|194417.2|194292.2|14
1724738080000|2024-08-27 05:54:40|194419.3|194294.3|194420.2|194295.2|194424.8|194299.8|194419.3|194294.3|13
1724738090000|2024-08-27 05:54:50|194420.4|194295.4|194422.7|194297.7|194424.3|194299.3|194419.8|194294.8|18
1724738100000|2024-08-27 05:55:00|194422.9|194297.9|194423.1|194298.1|194425.6|194300.6|194418.4|194293.4|11
1724738110000|2024-08-27 05:55:10|194422.5|194297.5|194420.4|194295.4|194422.5|194297.5|194418.3|194293.3|13
1724738120000|2024-08-27 05:55:20|194424.5|194299.5|194417.1|194292.1|194425.1|194300.1|194416.9|194291.9|19
1724738130000|2024-08-27 05:55:30|194417.4|194292.4|194422.6|194297.6|194425.4|194300.4|194417.4|194292.4|24
1724738140000|2024-08-27 05:55:40|194420.6|194295.6|194427.1|194302.1|194427.1|194302.1|194419.4|194294.4|22
1724738150000|2024-08-27 05:55:50|194424.9|194299.9|194421.7|194296.7|194429.9|194304.9|194419.5|194294.5|23
1724738160000|2024-08-27 05:56:00|194418.9|194293.9|194427.1|194302.1|194427.3|194302.3|194418.8|194293.8|25
1724738170000|2024-08-27 05:56:10|194424.9|194299.9|194426.4|194301.4|194428.3|194303.3|194424.9|194299.9|16
1724738180000|2024-08-27 05:56:20|194426.9|194301.9|194427.9|194302.9|194428.5|194303.5|194425.8|194300.8|15
1724738190000|2024-08-27 05:56:30|194427.7|194302.7|194426.3|194301.3|194427.8|194302.8|194426.2|194301.2|4
1724738200000|2024-08-27 05:56:40|194427.7|194302.7|194428.6|194303.6|194431.1|194306.1|194423.9|194298.9|14
1724738210000|2024-08-27 05:56:50|194427|194302|194429.2|194304.2|194429.8|194304.8|194422.2|194297.2|17
1724738220000|2024-08-27 05:57:00|194428.6|194303.6|194427.1|194302.1|194429.7|194304.7|194424.4|194299.4|21
1724738230000|2024-08-27 05:57:10|194426.9|194301.9|194427.5|194302.5|194428.1|194303.1|194422.1|194297.1|22
1724738240000|2024-08-27 05:57:20|194425.6|194300.6|194423.4|194298.4|194428.3|194303.3|194421|194296|22
1724738250000|2024-08-27 05:57:30|194423.3|194298.3|194422.3|194297.3|194426.7|194301.7|194419.1|194294.1|18
1724738260000|2024-08-27 05:57:40|194424.2|194299.2|194422.4|194297.4|194428.3|194303.3|194422.3|194297.3|13
1724738270000|2024-08-27 05:57:50|194422.6|194297.6|194412.7|194287.7|194424.8|194299.8|194411.9|194286.9|12
1724738280000|2024-08-27 05:58:00|194409.2|194284.2|194337.8|194212.8|194409.2|194284.2|194332.3|194207.3|17
1724738290000|2024-08-27 05:58:10|194339|194214|194347.4|194222.4|194347.4|194222.4|194339|194214|2
1724738310000|2024-08-27 05:58:30|194345.2|194220.2|194348.2|194223.2|194348.2|194223.2|194345.2|194220.2|3
1724738320000|2024-08-27 05:58:40|194352.9|194227.9|194352.9|194227.9|194352.9|194227.9|194352.9|194227.9|1
1724738330000|2024-08-27 05:58:50|194349.9|194224.9|194350.5|194225.5|194353.7|194228.7|194349.9|194224.9|3
1724738340000|2024-08-27 05:59:00|194351.1|194226.1|194355.3|194230.3|194355.3|194230.3|194351.1|194226.1|2
1724738350000|2024-08-27 05:59:10|194352|194227|194338.2|194213.2|194352|194227|194337.5|194212.5|26
1724738360000|2024-08-27 05:59:20|194344.5|194219.5|194349.6|194224.6|194352|194227|194342.7|194217.7|16
1724738370000|2024-08-27 05:59:30|194349.3|194224.3|194349.3|194224.3|194349.3|194224.3|194349.3|194224.3|1
1724738380000|2024-08-27 05:59:40|194351.4|194226.4|194350.6|194225.6|194352.3|194227.3|194349.6|194224.6|7
1724738390000|2024-08-27 05:59:50|194350.3|194225.3|194349.8|194224.8|194350.3|194225.3|194349.8|194224.8|2
1724738400000|2024-08-27 06:00:00|194348.3|194223.3|194320.3|194195.3|194350.3|194225.3|194319.3|194194.3|20
1724738410000|2024-08-27 06:00:10|194320.1|194195.1|194329.2|194204.2|194336.4|194211.4|194319.6|194194.6|28
1724738420000|2024-08-27 06:00:20|194326.5|194201.5|194319.6|194194.6|194328.9|194203.9|194319.6|194194.6|8
1724738430000|2024-08-27 06:00:30|194316.2|194191.2|194319.5|194194.5|194319.5|194194.5|194314.4|194189.4|6
1724738440000|2024-08-27 06:00:40|194318.1|194193.1|194323.2|194198.2|194329.5|194204.5|194316.2|194191.2|13
1724738450000|2024-08-27 06:00:50|194319.3|194194.3|194326.5|194201.5|194329.4|194204.4|194316.1|194191.1|13
1724738460000|2024-08-27 06:01:00|194325.8|194200.8|194324.2|194199.2|194325.8|194200.8|194318.2|194193.2|6
1724738470000|2024-08-27 06:01:10|194325.4|194200.4|194317.4|194192.4|194325.4|194200.4|194311.6|194186.6|14
1724738480000|2024-08-27 06:01:20|194317.9|194192.9|194313.4|194188.4|194318.1|194193.1|194311.5|194186.5|19
1724738490000|2024-08-27 06:01:30|194312.4|194187.4|194312|194187|194315.5|194190.5|194310.4|194185.4|17
1724738500000|2024-08-27 06:01:40|194314.8|194189.8|194310.6|194185.6|194314.8|194189.8|194309|194184|21
1724738510000|2024-08-27 06:01:50|194314|194189|194314.2|194189.2|194314.8|194189.8|194310.6|194185.6|24
1724738520000|2024-08-27 06:02:00|194313.7|194188.7|194311.5|194186.5|194316.1|194191.1|194305.7|194180.7|19
1724738530000|2024-08-27 06:02:10|194311.1|194186.1|194310.1|194185.1|194315|194190|194310|194185|14
1724738540000|2024-08-27 06:02:20|194311.5|194186.5|194312.7|194187.7|194315.4|194190.4|194311.5|194186.5|16
1724738550000|2024-08-27 06:02:30|194311.9|194186.9|194296|194171|194314.3|194189.3|194296|194171|17
1724738560000|2024-08-27 06:02:40|194297.2|194172.2|194302.1|194177.1|194302.1|194177.1|194297.2|194172.2|6
1724738570000|2024-08-27 06:02:50|194303.7|194178.7|194301.8|194176.8|194303.7|194178.7|194301.8|194176.8|3
1724738580000|2024-08-27 06:03:00|194300.7|194175.7|194250.2|194125.2|194301.8|194176.8|194250.2|194125.2|10
1724738590000|2024-08-27 06:03:10|194250.8|194125.8|194288.2|194163.2|194297.9|194172.9|194250.4|194125.4|30
1724738600000|2024-08-27 06:03:20|194287.9|194162.9|194284.6|194159.6|194287.9|194162.9|194283.5|194158.5|7
1724738610000|2024-08-27 06:03:30|194284.5|194159.5|194284.5|194159.5|194284.5|194159.5|194284.5|194159.5|1
1724738620000|2024-08-27 06:03:40|194283.9|194158.9|194261.1|194136.1|194283.9|194158.9|194255.8|194130.8|9
1724738630000|2024-08-27 06:03:50|194259.8|194134.8|194264.4|194139.4|194264.4|194139.4|194259.8|194134.8|10
1724738640000|2024-08-27 06:04:00|194263.2|194138.2|194261.5|194136.5|194263.2|194138.2|194261.5|194136.5|3
1724738650000|2024-08-27 06:04:10|194261.2|194136.2|194267.7|194142.7|194279.7|194154.7|194261.2|194136.2|9
1724738660000|2024-08-27 06:04:20|194268.2|194143.2|194268.6|194143.6|194274.8|194149.8|194267.4|194142.4|15
1724738670000|2024-08-27 06:04:30|194268|194143|194266.9|194141.9|194275.1|194150.1|194265.5|194140.5|10
1724738680000|2024-08-27 06:04:40|194270.2|194145.2|194268.8|194143.8|194270.8|194145.8|194266.3|194141.3|10
1724738690000|2024-08-27 06:04:50|194268.4|194143.4|194274.9|194149.9|194274.9|194149.9|194268.4|194143.4|5
1724738700000|2024-08-27 06:05:00|194274.8|194149.8|194276.5|194151.5|194279.7|194154.7|194272.8|194147.8|9
1724738710000|2024-08-27 06:05:10|194277.2|194152.2|194275|194150|194293.9|194168.9|194275|194150|12
1724738720000|2024-08-27 06:05:20|194275.4|194150.4|194275.2|194150.2|194275.4|194150.4|194275|194150|4
1724738730000|2024-08-27 06:05:30|194275.1|194150.1|194275.5|194150.5|194278|194153|194274.9|194149.9|10
1724738740000|2024-08-27 06:05:40|194276.2|194151.2|194282.1|194157.1|194282.1|194157.1|194274|194149|10
1724738750000|2024-08-27 06:05:50|194284.2|194159.2|194282.8|194157.8|194284.6|194159.6|194275.5|194150.5|12
1724738760000|2024-08-27 06:06:00|194296.7|194171.7|194292.5|194167.5|194302.4|194177.4|194292.5|194167.5|11
1724738770000|2024-08-27 06:06:10|194291.7|194166.7|194273.4|194148.4|194291.7|194166.7|194272.5|194147.5|11
1724738780000|2024-08-27 06:06:20|194274.4|194149.4|194267.2|194142.2|194274.4|194149.4|194264.1|194139.1|14
1724738790000|2024-08-27 06:06:30|194268.3|194143.3|194267.1|194142.1|194269.3|194144.3|194267.1|194142.1|4
1724738800000|2024-08-27 06:06:40|194268.5|194143.5|194267.1|194142.1|194269.3|194144.3|194267.1|194142.1|3
1724738810000|2024-08-27 06:06:50|194267.2|194142.2|194267.3|194142.3|194270.4|194145.4|194266.3|194141.3|13
1724738820000|2024-08-27 06:07:00|194267.9|194142.9|194273.7|194148.7|194273.7|194148.7|194265.5|194140.5|12
1724738830000|2024-08-27 06:07:10|194273.3|194148.3|194273.2|194148.2|194273.3|194148.3|194273.2|194148.2|2
1724738840000|2024-08-27 06:07:20|194274.4|194149.4|194272.9|194147.9|194274.5|194149.5|194272.9|194147.9|5
1724738850000|2024-08-27 06:07:30|194273.6|194148.6|194286|194161|194289.8|194164.8|194273.5|194148.5|10
1724738860000|2024-08-27 06:07:40|194286.2|194161.2|194289.4|194164.4|194289.4|194164.4|194282.1|194157.1|11
1724738870000|2024-08-27 06:07:50|194287.9|194162.9|194289.4|194164.4|194289.4|194164.4|194287.9|194162.9|3
1724738880000|2024-08-27 06:08:00|194287.9|194162.9|194247.1|194122.1|194287.9|194162.9|194247.1|194122.1|6
1724738890000|2024-08-27 06:08:10|194248.2|194123.2|194251.8|194126.8|194251.8|194126.8|194248.2|194123.2|4
1724738900000|2024-08-27 06:08:20|194251.4|194126.4|194249.1|194124.1|194251.4|194126.4|194247.8|194122.8|5
1724738910000|2024-08-27 06:08:30|194247.8|194122.8|194247.6|194122.6|194249.1|194124.1|194245.9|194120.9|6
1724738920000|2024-08-27 06:08:40|194246.5|194121.5|194208|194083|194246.5|194121.5|194208|194083|5
1724738930000|2024-08-27 06:08:50|194204.7|194079.7|194189.2|194064.2|194204.7|194079.7|194189.2|194064.2|6
1724738940000|2024-08-27 06:09:00|194187.2|194062.2|194191.7|194066.7|194194.3|194069.3|194187.2|194062.2|12
1724738950000|2024-08-27 06:09:10|194192.8|194067.8|194191|194066|194192.8|194067.8|194191|194066|3
1724738970000|2024-08-27 06:09:30|194190.5|194065.5|194191.9|194066.9|194191.9|194066.9|194190.5|194065.5|2
1724738980000|2024-08-27 06:09:40|194193.4|194068.4|194192.6|194067.6|194196.7|194071.7|194192.6|194067.6|7
1724738990000|2024-08-27 06:09:50|194192.4|194067.4|194190.8|194065.8|194192.4|194067.4|194190.8|194065.8|2
1724739000000|2024-08-27 06:10:00|194192.2|194067.2|194192.2|194067.2|194192.2|194067.2|194192.2|194067.2|1
1724739010000|2024-08-27 06:10:10|194193.4|194068.4|194192.3|194067.3|194193.4|194068.4|194191.2|194066.2|6
1724739020000|2024-08-27 06:10:20|194193.2|194068.2|194193.2|194068.2|194193.2|194068.2|194191.2|194066.2|7
1724739030000|2024-08-27 06:10:30|194191.9|194066.9|194191.9|194066.9|194192.8|194067.8|194191.8|194066.8|9
1724739040000|2024-08-27 06:10:40|194192.8|194067.8|194191.9|194066.9|194192.8|194067.8|194191.9|194066.9|4
1724739050000|2024-08-27 06:10:50|194191.4|194066.4|194191.4|194066.4|194191.4|194066.4|194191.4|194066.4|1
1724739060000|2024-08-27 06:11:00|194189.7|194064.7|194130.4|194005.4|194189.7|194064.7|194130.4|194005.4|18
1724739070000|2024-08-27 06:11:10|194131|194006|194134.5|194009.5|194136|194011|194131|194006|7
1724739080000|2024-08-27 06:11:20|194137|194012|194092.1|193967.1|194137|194012|194091.2|193966.2|8
1724739090000|2024-08-27 06:11:30|194092.3|193967.3|194047|193922|194093.4|193968.4|194047|193922|12
1724739100000|2024-08-27 06:11:40|194046.3|193921.3|194034.9|193909.9|194046.3|193921.3|194032.5|193907.5|13
1724739110000|2024-08-27 06:11:50|194035.8|193910.8|194036.1|193911.1|194037.4|193912.4|194035.8|193910.8|6
1724739120000|2024-08-27 06:12:00|194037.7|193912.7|194044.8|193919.8|194045.4|193920.4|194037.7|193912.7|11
1724739130000|2024-08-27 06:12:10|194046.2|193921.2|194099.7|193974.7|194100.4|193975.4|194046.2|193921.2|10
1724739140000|2024-08-27 06:12:20|194098.4|193973.4|194110.6|193985.6|194113.5|193988.5|194098.4|193973.4|12
1724739150000|2024-08-27 06:12:30|194110.7|193985.7|194110.1|193985.1|194113.1|193988.1|194110.1|193985.1|3
1724739160000|2024-08-27 06:12:40|194109.9|193984.9|194110.8|193985.8|194112|193987|194109.7|193984.7|5
1724739170000|2024-08-27 06:12:50|194109.6|193984.6|194110.2|193985.2|194110.7|193985.7|194109.6|193984.6|4
1724739180000|2024-08-27 06:13:00|194110.5|193985.5|194124.2|193999.2|194124.2|193999.2|194110.5|193985.5|6
1724739190000|2024-08-27 06:13:10|194126.1|194001.1|194123.4|193998.4|194126.1|194001.1|194122.1|193997.1|10
1724739200000|2024-08-27 06:13:20|194122|193997|194115.2|193990.2|194122|193997|194112|193987|6
1724739210000|2024-08-27 06:13:30|194116.4|193991.4|194117.9|193992.9|194118.4|193993.4|194116.4|193991.4|4
1724739220000|2024-08-27 06:13:40|194116.6|193991.6|194116.6|193991.6|194116.6|193991.6|194116.6|193991.6|1
1724739240000|2024-08-27 06:14:00|194117.4|193992.4|194117.4|193992.4|194117.4|193992.4|194117.4|193992.4|1
1724739250000|2024-08-27 06:14:10|194117.7|193992.7|194118.7|193993.7|194119.3|193994.3|194117.7|193992.7|4
1724739260000|2024-08-27 06:14:20|194118.9|193993.9|194118.9|193993.9|194118.9|193993.9|194118.9|193993.9|1
1724739280000|2024-08-27 06:14:40|194118.1|193993.1|194118.1|193993.1|194118.1|193993.1|194118.1|193993.1|1
1724739290000|2024-08-27 06:14:50|194121.9|193996.9|194135.9|194010.9|194135.9|194010.9|194121.9|193996.9|2
1724739300000|2024-08-27 06:15:00|194135|194010|194079.7|193954.7|194135.7|194010.7|194079.7|193954.7|7
1724739310000|2024-08-27 06:15:10|194081.7|193956.7|194086.2|193961.2|194086.7|193961.7|194081.7|193956.7|8
1724739320000|2024-08-27 06:15:20|194085.2|193960.2|194079.7|193954.7|194088.4|193963.4|194063|193938|14
1724739330000|2024-08-27 06:15:30|194078.6|193953.6|194081.1|193956.1|194081.1|193956.1|194078.3|193953.3|5
1724739340000|2024-08-27 06:15:40|194080.5|193955.5|194081.7|193956.7|194081.7|193956.7|194080.5|193955.5|4
1724739350000|2024-08-27 06:15:50|194080.6|193955.6|194080.6|193955.6|194080.6|193955.6|194080.6|193955.6|1
1724739360000|2024-08-27 06:16:00|194080.5|193955.5|194094.7|193969.7|194097.8|193972.8|194072.1|193947.1|12
1724739370000|2024-08-27 06:16:10|194095.2|193970.2|194121.2|193996.2|194129.9|194004.9|194095.2|193970.2|12
1724739380000|2024-08-27 06:16:20|194122.6|193997.6|194124.8|193999.8|194124.8|193999.8|194120.8|193995.8|5
1724739390000|2024-08-27 06:16:30|194126.6|194001.6|194132.5|194007.5|194132.5|194007.5|194126.6|194001.6|4
1724739400000|2024-08-27 06:16:40|194131.6|194006.6|194130.2|194005.2|194131.6|194006.6|194128.5|194003.5|4
1724739410000|2024-08-27 06:16:50|194128.3|194003.3|194119.1|193994.1|194128.3|194003.3|194115.5|193990.5|5
1724739420000|2024-08-27 06:17:00|194120.1|193995.1|194117.6|193992.6|194120.1|193995.1|194117.6|193992.6|5
1724739430000|2024-08-27 06:17:10|194118.6|193993.6|194120.9|193995.9|194122.8|193997.8|194118.6|193993.6|5
1724739460000|2024-08-27 06:17:40|194123.5|193998.5|194126.1|194001.1|194126.1|194001.1|194123.5|193998.5|2
1724739470000|2024-08-27 06:17:50|194126.9|194001.9|194128|194003|194128|194003|194126.9|194001.9|2
1724739480000|2024-08-27 06:18:00|194127.6|194002.6|194191.7|194066.7|194193|194068|194126.3|194001.3|10
1724739490000|2024-08-27 06:18:10|194195.2|194070.2|194189.7|194064.7|194195.2|194070.2|194186.9|194061.9|5
1724739510000|2024-08-27 06:18:30|194190.3|194065.3|194190.8|194065.8|194197.1|194072.1|194189.9|194064.9|12
1724739520000|2024-08-27 06:18:40|194191.1|194066.1|194191.9|194066.9|194191.9|194066.9|194190.5|194065.5|3
1724739530000|2024-08-27 06:18:50|194190.5|194065.5|194191.8|194066.8|194191.8|194066.8|194190.5|194065.5|2
1724739540000|2024-08-27 06:19:00|194190.2|194065.2|194190.7|194065.7|194193.1|194068.1|194189.1|194064.1|8
1724739550000|2024-08-27 06:19:10|194191.1|194066.1|194191.1|194066.1|194191.1|194066.1|194191.1|194066.1|1
1724739560000|2024-08-27 06:19:20|194193.2|194068.2|194192.7|194067.7|194193.2|194068.2|194191.4|194066.4|3
1724739570000|2024-08-27 06:19:30|194190.3|194065.3|194191.6|194066.6|194191.6|194066.6|194190.3|194065.3|2
1724739590000|2024-08-27 06:19:50|194192.8|194067.8|194192.8|194067.8|194192.8|194067.8|194192.8|194067.8|1
1724739600000|2024-08-27 06:20:00|194195|194070|194194.3|194069.3|194195|194070|194192.9|194067.9|5
1724739610000|2024-08-27 06:20:10|194197.1|194072.1|194199.8|194074.8|194199.8|194074.8|194197.1|194072.1|2
1724739620000|2024-08-27 06:20:20|194199.1|194074.1|194199.1|194074.1|194199.1|194074.1|194199.1|194074.1|1
1724739630000|2024-08-27 06:20:30|194199.8|194074.8|194199.8|194074.8|194199.8|194074.8|194199.8|194074.8|1
1724739640000|2024-08-27 06:20:40|194201.3|194076.3|194220.5|194095.5|194222.5|194097.5|194201.3|194076.3|3
1724739650000|2024-08-27 06:20:50|194220.7|194095.7|194220|194095|194220.7|194095.7|194216.7|194091.7|5
1724739660000|2024-08-27 06:21:00|194199.3|194074.3|194201.6|194076.6|194204.9|194079.9|194199.3|194074.3|15
1724739670000|2024-08-27 06:21:10|194203.3|194078.3|194203.3|194078.3|194203.3|194078.3|194203.3|194078.3|1
1724739680000|2024-08-27 06:21:20|194202.3|194077.3|194202|194077|194202.3|194077.3|194200.5|194075.5|3
1724739690000|2024-08-27 06:21:30|194200|194075|194194.6|194069.6|194200|194075|194193.2|194068.2|4
1724739710000|2024-08-27 06:21:50|194193.7|194068.7|194193.7|194068.7|194193.7|194068.7|194193.7|194068.7|1
1724739720000|2024-08-27 06:22:00|194191.8|194066.8|194195.8|194070.8|194195.8|194070.8|194191.8|194066.8|4
1724739730000|2024-08-27 06:22:10|194198.2|194073.2|194221.4|194096.4|194221.5|194096.5|194198.2|194073.2|5
1724739740000|2024-08-27 06:22:20|194220.9|194095.9|194221.3|194096.3|194221.5|194096.5|194220.1|194095.1|4
1724739750000|2024-08-27 06:22:30|194220.3|194095.3|194221.4|194096.4|194221.5|194096.5|194220.3|194095.3|5
1724739760000|2024-08-27 06:22:40|194220.3|194095.3|194222.3|194097.3|194223|194098|194220.3|194095.3|8
1724739770000|2024-08-27 06:22:50|194228.6|194103.6|194227.5|194102.5|194228.6|194103.6|194227.5|194102.5|4
1724739780000|2024-08-27 06:23:00|194224.9|194099.9|194220.6|194095.6|194224.9|194099.9|194220.6|194095.6|2
1724739800000|2024-08-27 06:23:20|194222.1|194097.1|194223.7|194098.7|194227.6|194102.6|194217.6|194092.6|6
1724739810000|2024-08-27 06:23:30|194224.8|194099.8|194175.2|194050.2|194224.8|194099.8|194167.3|194042.3|7
1724739820000|2024-08-27 06:23:40|194174.5|194049.5|194176.1|194051.1|194176.1|194051.1|194174.5|194049.5|4
1724739840000|2024-08-27 06:24:00|194174.9|194049.9|194123.2|193998.2|194174.9|194049.9|194122.6|193997.6|11
1724739850000|2024-08-27 06:24:10|194121.7|193996.7|194121.5|193996.5|194122.1|193997.1|194119.5|193994.5|9
1724739860000|2024-08-27 06:24:20|194122.3|193997.3|194117.2|193992.2|194124.6|193999.6|194112.7|193987.7|12
1724739870000|2024-08-27 06:24:30|194114.9|193989.9|194124.2|193999.2|194124.7|193999.7|194106.4|193981.4|9
1724739880000|2024-08-27 06:24:40|194126.2|194001.2|194124.3|193999.3|194126.2|194001.2|194123.2|193998.2|9
1724739890000|2024-08-27 06:24:50|194123.2|193998.2|194122.7|193997.7|194124.3|193999.3|194122.7|193997.7|5
1724739900000|2024-08-27 06:25:00|194135.7|194010.7|194179.2|194054.2|194181.4|194056.4|194135.7|194010.7|13
1724739910000|2024-08-27 06:25:10|194176.7|194051.7|194162.4|194037.4|194176.7|194051.7|194149.5|194024.5|12
1724739920000|2024-08-27 06:25:20|194164.4|194039.4|194195.2|194070.2|194196.6|194071.6|194164.4|194039.4|7
1724739930000|2024-08-27 06:25:30|194197|194072|194203.4|194078.4|194203.4|194078.4|194194.7|194069.7|14
1724739940000|2024-08-27 06:25:40|194206.9|194081.9|194201.4|194076.4|194206.9|194081.9|194201.4|194076.4|3
1724739950000|2024-08-27 06:25:50|194202|194077|194195.7|194070.7|194202|194077|194195.7|194070.7|5
1724739960000|2024-08-27 06:26:00|194193.2|194068.2|194182.1|194057.1|194193.2|194068.2|194180.1|194055.1|4
1724739970000|2024-08-27 06:26:10|194181.5|194056.5|194181.5|194056.5|194181.5|194056.5|194181.5|194056.5|1
1724739980000|2024-08-27 06:26:20|194182.1|194057.1|194181.7|194056.7|194182.1|194057.1|194181.6|194056.6|4
1724739990000|2024-08-27 06:26:30|194189.1|194064.1|194192|194067|194192|194067|194189.1|194064.1|2
1724740000000|2024-08-27 06:26:40|194190.1|194065.1|194182.3|194057.3|194190.1|194065.1|194180.3|194055.3|3
1724740010000|2024-08-27 06:26:50|194185.6|194060.6|194204.3|194079.3|194204.3|194079.3|194185.6|194060.6|5
1724740020000|2024-08-27 06:27:00|194203.8|194078.8|194204.3|194079.3|194204.3|194079.3|194203.8|194078.8|2
1724740030000|2024-08-27 06:27:10|194207.5|194082.5|194202.7|194077.7|194207.5|194082.5|194202.7|194077.7|3
1724740040000|2024-08-27 06:27:20|194204|194079|194205.5|194080.5|194205.5|194080.5|194204|194079|2
1724740050000|2024-08-27 06:27:30|194206.1|194081.1|194202.2|194077.2|194206.1|194081.1|194200.2|194075.2|9
1724740060000|2024-08-27 06:27:40|194203.1|194078.1|194203.1|194078.1|194203.1|194078.1|194203.1|194078.1|1
1724740080000|2024-08-27 06:28:00|194202.6|194077.6|194205.6|194080.6|194206.2|194081.2|194201.3|194076.3|9
1724740090000|2024-08-27 06:28:10|194203.7|194078.7|194205.1|194080.1|194205.7|194080.7|194203.7|194078.7|3
1724740100000|2024-08-27 06:28:20|194205.8|194080.8|194202.3|194077.3|194205.8|194080.8|194199.8|194074.8|9
1724740110000|2024-08-27 06:28:30|194197.6|194072.6|194196.6|194071.6|194197.6|194072.6|194195.8|194070.8|3
1724740120000|2024-08-27 06:28:40|194198.2|194073.2|194198|194073|194200.3|194075.3|194198|194073|7
1724740130000|2024-08-27 06:28:50|194196.9|194071.9|194197.2|194072.2|194198.8|194073.8|194196.9|194071.9|5
1724740140000|2024-08-27 06:29:00|194198.8|194073.8|194197.5|194072.5|194198.8|194073.8|194197.5|194072.5|2
1724740150000|2024-08-27 06:29:10|194198.9|194073.9|194191.6|194066.6|194198.9|194073.9|194191.6|194066.6|5
1724740160000|2024-08-27 06:29:20|194192.6|194067.6|194188|194063|194193.5|194068.5|194188|194063|5
1724740180000|2024-08-27 06:29:40|194188.9|194063.9|194149.2|194024.2|194188.9|194063.9|194149.2|194024.2|9
1724740190000|2024-08-27 06:29:50|194150.6|194025.6|194132.8|194007.8|194153.1|194028.1|194121.8|193996.8|16
1724740200000|2024-08-27 06:30:00|194132.1|194007.1|194127.7|194002.7|194136.3|194011.3|194125.2|194000.2|11
1724740210000|2024-08-27 06:30:10|194126.7|194001.7|194131.6|194006.6|194134.6|194009.6|194126.7|194001.7|9
1724740230000|2024-08-27 06:30:30|194130.6|194005.6|194120.3|193995.3|194130.6|194005.6|194117.2|193992.2|3
1724740240000|2024-08-27 06:30:40|194126.3|194001.3|194122.5|193997.5|194127.3|194002.3|194122.5|193997.5|10
1724740250000|2024-08-27 06:30:50|194123|193998|194114.7|193989.7|194123|193998|194114.7|193989.7|6
1724740260000|2024-08-27 06:31:00|194113.5|193988.5|194090.3|193965.3|194113.5|193988.5|194085.7|193960.7|8
1724740270000|2024-08-27 06:31:10|194090.9|193965.9|194091.6|193966.6|194091.6|193966.6|194090.9|193965.9|2
1724740300000|2024-08-27 06:31:40|194092.1|193967.1|194092.1|193967.1|194092.1|193967.1|194092.1|193967.1|1
1724740310000|2024-08-27 06:31:50|194083.6|193958.6|194079.9|193954.9|194083.6|193958.6|194079.9|193954.9|2
1724740320000|2024-08-27 06:32:00|194078.1|193953.1|194076.1|193951.1|194078.1|193953.1|194076.1|193951.1|2
1724740330000|2024-08-27 06:32:10|194075.4|193950.4|194057.7|193932.7|194075.4|193950.4|194056.7|193931.7|5
1724740340000|2024-08-27 06:32:20|194059.7|193934.7|194067.5|193942.5|194067.5|193942.5|194059.7|193934.7|4
1724740350000|2024-08-27 06:32:30|194065.1|193940.1|194067.4|193942.4|194067.4|193942.4|194065.1|193940.1|3
1724740370000|2024-08-27 06:32:50|194068.6|193943.6|194069.6|193944.6|194069.6|193944.6|194068.6|193943.6|2
1724740380000|2024-08-27 06:33:00|194070.1|193945.1|194067.2|193942.2|194070.1|193945.1|194067.2|193942.2|4
1724740390000|2024-08-27 06:33:10|194062|193937|194066.2|193941.2|194066.2|193941.2|194062|193937|2
1724740400000|2024-08-27 06:33:20|194064.7|193939.7|194063.2|193938.2|194065.1|193940.1|194063.2|193938.2|5
1724740410000|2024-08-27 06:33:30|194064.1|193939.1|194065.5|193940.5|194065.5|193940.5|194064.1|193939.1|5
1724740420000|2024-08-27 06:33:40|194067.2|193942.2|194071.6|193946.6|194072.6|193947.6|194067.2|193942.2|4
1724740430000|2024-08-27 06:33:50|194072.6|193947.6|194072.6|193947.6|194072.6|193947.6|194072.6|193947.6|1
1724740440000|2024-08-27 06:34:00|194073.6|193948.6|194074.3|193949.3|194075.1|193950.1|194073.6|193948.6|4
1724740450000|2024-08-27 06:34:10|194075.4|193950.4|194077.8|193952.8|194078.3|193953.3|194073.8|193948.8|8
1724740460000|2024-08-27 06:34:20|194077.1|193952.1|194077.1|193952.1|194077.1|193952.1|194077.1|193952.1|1
1724740470000|2024-08-27 06:34:30|194078.1|193953.1|194077.9|193952.9|194078.5|193953.5|194074.8|193949.8|5
1724740480000|2024-08-27 06:34:40|194079.1|193954.1|194088.6|193963.6|194108.1|193983.1|194079.1|193954.1|11
1724740490000|2024-08-27 06:34:50|194086.9|193961.9|194086.9|193961.9|194086.9|193961.9|194086.9|193961.9|1
1724740500000|2024-08-27 06:35:00|194088.3|193963.3|194087.4|193962.4|194088.3|193963.3|194086.9|193961.9|6
1724740510000|2024-08-27 06:35:10|194087.1|193962.1|194086.5|193961.5|194088.3|193963.3|194086.5|193961.5|6
1724740520000|2024-08-27 06:35:20|194082|193957|194083.9|193958.9|194083.9|193958.9|194082|193957|4
1724740530000|2024-08-27 06:35:30|194082.6|193957.6|194085.3|193960.3|194085.3|193960.3|194082.6|193957.6|2
1724740540000|2024-08-27 06:35:40|194085.4|193960.4|194085.6|193960.6|194087.4|193962.4|194085.4|193960.4|4
1724740560000|2024-08-27 06:36:00|194083.5|193958.5|194070.9|193945.9|194083.5|193958.5|194070.9|193945.9|3
1724740590000|2024-08-27 06:36:30|194067.1|193942.1|194036.2|193911.2|194071.4|193946.4|194034.9|193909.9|5
1724740600000|2024-08-27 06:36:40|194037.8|193912.8|194037.8|193912.8|194037.8|193912.8|194037.8|193912.8|1
1724740610000|2024-08-27 06:36:50|194039.7|193914.7|194039.6|193914.6|194040.9|193915.9|194039.5|193914.5|6
1724740620000|2024-08-27 06:37:00|194040.3|193915.3|194040.3|193915.3|194040.3|193915.3|194039.4|193914.4|3
1724740630000|2024-08-27 06:37:10|194041.2|193916.2|194042.4|193917.4|194042.4|193917.4|194041|193916|3
1724740640000|2024-08-27 06:37:20|194043.6|193918.6|194041.5|193916.5|194043.6|193918.6|194041.5|193916.5|3
1724740650000|2024-08-27 06:37:30|194038.5|193913.5|194024.2|193899.2|194038.5|193913.5|194019.5|193894.5|8
1724740660000|2024-08-27 06:37:40|194023.2|193898.2|194028.6|193903.6|194028.6|193903.6|194023.2|193898.2|2
1724740670000|2024-08-27 06:37:50|194027.7|193902.7|194028.3|193903.3|194028.3|193903.3|194027.4|193902.4|3
1724740680000|2024-08-27 06:38:00|194027.4|193902.4|194027.4|193902.4|194028.3|193903.3|194025|193900|10
1724740700000|2024-08-27 06:38:20|194028.3|193903.3|194067.6|193942.6|194067.6|193942.6|194028.3|193903.3|10
1724740710000|2024-08-27 06:38:30|194069|193944|194052.7|193927.7|194069|193944|194051.8|193926.8|9
1724740720000|2024-08-27 06:38:40|194052.5|193927.5|194053.3|193928.3|194053.3|193928.3|194052.5|193927.5|2
1724740730000|2024-08-27 06:38:50|194054.1|193929.1|194054.1|193929.1|194054.1|193929.1|194054.1|193929.1|1
1724740740000|2024-08-27 06:39:00|194060.2|193935.2|194059.8|193934.8|194060.2|193935.2|194059.8|193934.8|2
1724740760000|2024-08-27 06:39:20|194056|193931|194056|193931|194056|193931|194055.1|193930.1|5
1724740770000|2024-08-27 06:39:30|194055.1|193930.1|194100.9|193975.9|194102.9|193977.9|194055.1|193930.1|13
1724740780000|2024-08-27 06:39:40|194089.9|193964.9|194091.7|193966.7|194091.7|193966.7|194089.9|193964.9|2
1724740790000|2024-08-27 06:39:50|194088.8|193963.8|194092.2|193967.2|194093.6|193968.6|194083.2|193958.2|16
1724740800000|2024-08-27 06:40:00|194095.3|193970.3|194096.3|193971.3|194097.3|193972.3|194095.3|193970.3|4
1724740810000|2024-08-27 06:40:10|194097.1|193972.1|194097.6|193972.6|194097.6|193972.6|194097|193972|5
1724740820000|2024-08-27 06:40:20|194097.1|193972.1|194088.6|193963.6|194097.1|193972.1|194077.8|193952.8|5
1724740850000|2024-08-27 06:40:50|194087.6|193962.6|194090.5|193965.5|194090.5|193965.5|194087.5|193962.5|3
1724740860000|2024-08-27 06:41:00|194092.3|193967.3|194129.7|194004.7|194131.4|194006.4|194065.7|193940.7|17
1724740870000|2024-08-27 06:41:10|194128.4|194003.4|194128.9|194003.9|194129.3|194004.3|194127.4|194002.4|7
1724740880000|2024-08-27 06:41:20|194128.1|194003.1|194128.1|194003.1|194128.1|194003.1|194128.1|194003.1|1
1724740890000|2024-08-27 06:41:30|194129.3|194004.3|194130.7|194005.7|194133.6|194008.6|194129|194004|7
1724740900000|2024-08-27 06:41:40|194131.4|194006.4|194131|194006|194131.4|194006.4|194130.1|194005.1|3
1724740910000|2024-08-27 06:41:50|194129|194004|194131.8|194006.8|194131.8|194006.8|194128.2|194003.2|7
1724740920000|2024-08-27 06:42:00|194133.9|194008.9|194133.9|194008.9|194134.3|194009.3|194132.8|194007.8|6
1724740930000|2024-08-27 06:42:10|194135.3|194010.3|194135.3|194010.3|194135.3|194010.3|194135.3|194010.3|1
1724740940000|2024-08-27 06:42:20|194134.4|194009.4|194133.7|194008.7|194134.9|194009.9|194129.9|194004.9|6
1724740950000|2024-08-27 06:42:30|194135.5|194010.5|194135.5|194010.5|194135.5|194010.5|194133.9|194008.9|3
1724740960000|2024-08-27 06:42:40|194134|194009|194114.8|193989.8|194135.2|194010.2|194114|193989|5
1724740970000|2024-08-27 06:42:50|194113.9|193988.9|194082.4|193957.4|194113.9|193988.9|194075.1|193950.1|12
1724740980000|2024-08-27 06:43:00|194083.1|193958.1|194083.1|193958.1|194083.1|193958.1|194080.2|193955.2|5
1724740990000|2024-08-27 06:43:10|194080.8|193955.8|194125.8|194000.8|194125.8|194000.8|194080.8|193955.8|6
1724741000000|2024-08-27 06:43:20|194124.8|193999.8|194109.7|193984.7|194125.2|194000.2|194109.7|193984.7|9
1724741010000|2024-08-27 06:43:30|194111|193986|194110.9|193985.9|194114.6|193989.6|194110|193985|12
1724741020000|2024-08-27 06:43:40|194113.9|193988.9|194109.9|193984.9|194113.9|193988.9|194109.2|193984.2|4
1724741040000|2024-08-27 06:44:00|194111.9|193986.9|194115.2|193990.2|194115.2|193990.2|194111.9|193986.9|3
1724741050000|2024-08-27 06:44:10|194113.9|193988.9|194095.3|193970.3|194113.9|193988.9|194094.6|193969.6|3
1724741060000|2024-08-27 06:44:20|194098.1|193973.1|194105|193980|194108.2|193983.2|194098.1|193973.1|9
1724741070000|2024-08-27 06:44:30|194103.9|193978.9|194105|193980|194108.1|193983.1|194103.9|193978.9|7
1724741080000|2024-08-27 06:44:40|194105.3|193980.3|194100.9|193975.9|194112.8|193987.8|194100.9|193975.9|9
1724741090000|2024-08-27 06:44:50|194099.8|193974.8|194101|193976|194101|193976|194099.8|193974.8|5
1724741100000|2024-08-27 06:45:00|194101.9|193976.9|194101.6|193976.6|194105.3|193980.3|194101.6|193976.6|7
1724741110000|2024-08-27 06:45:10|194102.3|193977.3|194108.9|193983.9|194108.9|193983.9|194102.3|193977.3|5
1724741120000|2024-08-27 06:45:20|194109.8|193984.8|194102.1|193977.1|194109.9|193984.9|194101.2|193976.2|6
1724741140000|2024-08-27 06:45:40|194101.8|193976.8|194100.8|193975.8|194101.8|193976.8|194100.3|193975.3|4
1724741150000|2024-08-27 06:45:50|194100.9|193975.9|194103|193978|194103|193978|194100.9|193975.9|2
1724741160000|2024-08-27 06:46:00|194103.3|193978.3|194116.2|193991.2|194116.2|193991.2|194103.3|193978.3|3
1724741170000|2024-08-27 06:46:10|194113.7|193988.7|194105.8|193980.8|194113.7|193988.7|194105.7|193980.7|6
1724741190000|2024-08-27 06:46:30|194106.5|193981.5|194090.1|193965.1|194106.5|193981.5|194089.4|193964.4|5
1724741200000|2024-08-27 06:46:40|194091.3|193966.3|194096|193971|194096.3|193971.3|194091.3|193966.3|7
1724741210000|2024-08-27 06:46:50|194096.6|193971.6|194096.7|193971.7|194096.7|193971.7|194093|193968|4
1724741220000|2024-08-27 06:47:00|194097.9|193972.9|194101.1|193976.1|194101.8|193976.8|194097.9|193972.9|4
1724741230000|2024-08-27 06:47:10|194098.6|193973.6|194098.5|193973.5|194098.6|193973.6|194097.3|193972.3|3
1724741240000|2024-08-27 06:47:20|194095|193970|194097.3|193972.3|194097.9|193972.9|194095|193970|3
1724741250000|2024-08-27 06:47:30|194098.4|193973.4|194095.6|193970.6|194099.8|193974.8|194095.6|193970.6|4
1724741260000|2024-08-27 06:47:40|194096.1|193971.1|194096.1|193971.1|194097.5|193972.5|194094.2|193969.2|6
1724741270000|2024-08-27 06:47:50|194094.4|193969.4|194077.7|193952.7|194099.6|193974.6|194074.8|193949.8|17
1724741280000|2024-08-27 06:48:00|194078.9|193953.9|194080.7|193955.7|194080.7|193955.7|194078.9|193953.9|4
1724741290000|2024-08-27 06:48:10|194081|193956|194092.4|193967.4|194092.4|193967.4|194080.4|193955.4|5
1724741300000|2024-08-27 06:48:20|194091.5|193966.5|194088|193963|194091.5|193966.5|194087.9|193962.9|3
1724741310000|2024-08-27 06:48:30|194086|193961|194067.4|193942.4|194087.2|193962.2|194066.4|193941.4|8
1724741320000|2024-08-27 06:48:40|194068.4|193943.4|194067.6|193942.6|194068.4|193943.4|194067.6|193942.6|2
1724741330000|2024-08-27 06:48:50|194068.8|193943.8|194066|193941|194072.8|193947.8|194063.2|193938.2|5
1724741360000|2024-08-27 06:49:20|194066.7|193941.7|194064.7|193939.7|194066.7|193941.7|194064.7|193939.7|2
1724741370000|2024-08-27 06:49:30|194062.9|193937.9|194068.9|193943.9|194068.9|193943.9|194062.9|193937.9|7
1724741380000|2024-08-27 06:49:40|194070.2|193945.2|194067.3|193942.3|194070.2|193945.2|194067.3|193942.3|3
1724741390000|2024-08-27 06:49:50|194065.8|193940.8|194064.9|193939.9|194065.8|193940.8|194064.9|193939.9|3
1724741400000|2024-08-27 06:50:00|194066.4|193941.4|194066.4|193941.4|194066.4|193941.4|194066.4|193941.4|1
1724741410000|2024-08-27 06:50:10|194064.9|193939.9|194064.2|193939.2|194064.9|193939.9|194064.2|193939.2|2
1724741420000|2024-08-27 06:50:20|194065.2|193940.2|194063.4|193938.4|194065.2|193940.2|194063.4|193938.4|3
1724741430000|2024-08-27 06:50:30|194062|193937|193989.2|193864.2|194063.2|193938.2|193986.6|193861.6|9
1724741440000|2024-08-27 06:50:40|193987.6|193862.6|193982.9|193857.9|193987.6|193862.6|193982.9|193857.9|6
1724741450000|2024-08-27 06:50:50|193981.3|193856.3|193980.3|193855.3|193981.3|193856.3|193979.1|193854.1|11
1724741460000|2024-08-27 06:51:00|193981.5|193856.5|193946.9|193821.9|193981.5|193856.5|193945.5|193820.5|7
1724741470000|2024-08-27 06:51:10|193945.2|193820.2|193946.4|193821.4|193949.3|193824.3|193945.2|193820.2|13
1724741480000|2024-08-27 06:51:20|193947.5|193822.5|193950.1|193825.1|193950.1|193825.1|193946.7|193821.7|11
1724741490000|2024-08-27 06:51:30|193949|193824|193950|193825|193950|193825|193948.1|193823.1|6
1724741500000|2024-08-27 06:51:40|193948.9|193823.9|193953.2|193828.2|193955.8|193830.8|193948.9|193823.9|4
1724741510000|2024-08-27 06:51:50|193952.8|193827.8|193948.8|193823.8|193952.8|193827.8|193947.1|193822.1|5
1724741520000|2024-08-27 06:52:00|193948.4|193823.4|193954.9|193829.9|193955.5|193830.5|193946.6|193821.6|16
1724741530000|2024-08-27 06:52:10|193953.7|193828.7|193954.2|193829.2|193955.5|193830.5|193953.7|193828.7|4
1724741540000|2024-08-27 06:52:20|193955.2|193830.2|193974.2|193849.2|193974.3|193849.3|193954.4|193829.4|9
1724741550000|2024-08-27 06:52:30|193973.1|193848.1|193973.1|193848.1|193973.1|193848.1|193973.1|193848.1|1
1724741560000|2024-08-27 06:52:40|193974.2|193849.2|193974.1|193849.1|193975.1|193850.1|193970.2|193845.2|10
1724741570000|2024-08-27 06:52:50|193972.9|193847.9|193973.8|193848.8|193974.8|193849.8|193972.9|193847.9|5
1724741580000|2024-08-27 06:53:00|193972.7|193847.7|193973.7|193848.7|193973.8|193848.8|193972.7|193847.7|5
1724741590000|2024-08-27 06:53:10|193977.2|193852.2|193975.7|193850.7|193978.3|193853.3|193972.9|193847.9|10
1724741600000|2024-08-27 06:53:20|193976.2|193851.2|193976.2|193851.2|193976.2|193851.2|193976.2|193851.2|1
1724741610000|2024-08-27 06:53:30|193974.9|193849.9|193974.6|193849.6|193974.9|193849.9|193970.4|193845.4|5
1724741620000|2024-08-27 06:53:40|193974.5|193849.5|193973.2|193848.2|193975.3|193850.3|193970.1|193845.1|13
1724741630000|2024-08-27 06:53:50|193971.9|193846.9|193970|193845|193973.1|193848.1|193968.4|193843.4|9
1724741640000|2024-08-27 06:54:00|193972.1|193847.1|193976.9|193851.9|193976.9|193851.9|193972.1|193847.1|5
1724741650000|2024-08-27 06:54:10|193977.1|193852.1|193977.1|193852.1|193977.1|193852.1|193977.1|193852.1|1
1724741660000|2024-08-27 06:54:20|193976|193851|193976.5|193851.5|193976.8|193851.8|193973.8|193848.8|5
1724741670000|2024-08-27 06:54:30|193973.1|193848.1|193976.7|193851.7|193976.7|193851.7|193973.1|193848.1|6
1724741680000|2024-08-27 06:54:40|193976.3|193851.3|193976.3|193851.3|193976.3|193851.3|193976.3|193851.3|1
1724741690000|2024-08-27 06:54:50|193974.3|193849.3|193960.4|193835.4|193974.3|193849.3|193953.2|193828.2|13
1724741700000|2024-08-27 06:55:00|193959.1|193834.1|193948.3|193823.3|193962.8|193837.8|193947.8|193822.8|8
1724741710000|2024-08-27 06:55:10|193946.9|193821.9|193933|193808|193948.3|193823.3|193933|193808|6
1724741720000|2024-08-27 06:55:20|193933.6|193808.6|193942.4|193817.4|193946|193821|193933.6|193808.6|6
1724741730000|2024-08-27 06:55:30|193941.2|193816.2|193913.1|193788.1|193941.2|193816.2|193906.8|193781.8|7
1724741740000|2024-08-27 06:55:40|193909.5|193784.5|193909.1|193784.1|193909.5|193784.5|193909.1|193784.1|2
1724741750000|2024-08-27 06:55:50|193907.3|193782.3|193907.3|193782.3|193908.6|193783.6|193907.3|193782.3|3
1724741760000|2024-08-27 06:56:00|193905.6|193780.6|193902.1|193777.1|193905.6|193780.6|193902.1|193777.1|3
1724741770000|2024-08-27 06:56:10|193902.4|193777.4|193904.2|193779.2|193904.3|193779.3|193902.4|193777.4|3
1724741780000|2024-08-27 06:56:20|193903.9|193778.9|193870.3|193745.3|193903.9|193778.9|193870.3|193745.3|2
1724741790000|2024-08-27 06:56:30|193869.1|193744.1|193870.3|193745.3|193870.3|193745.3|193869.1|193744.1|3
1724741810000|2024-08-27 06:56:50|193869|193744|193870.3|193745.3|193870.3|193745.3|193869|193744|3
1724741820000|2024-08-27 06:57:00|193879.6|193754.6|193879.5|193754.5|193879.6|193754.6|193876.3|193751.3|3
1724741830000|2024-08-27 06:57:10|193876.6|193751.6|193869.5|193744.5|193876.6|193751.6|193864.4|193739.4|9
1724741840000|2024-08-27 06:57:20|193872.1|193747.1|193889.5|193764.5|193889.5|193764.5|193872.1|193747.1|7
1724741850000|2024-08-27 06:57:30|193890.4|193765.4|193890.9|193765.9|193890.9|193765.9|193890.4|193765.4|3
1724741860000|2024-08-27 06:57:40|193884.5|193759.5|193887|193762|193888.1|193763.1|193874.3|193749.3|6
1724741870000|2024-08-27 06:57:50|193886.2|193761.2|193886.2|193761.2|193887.3|193762.3|193886.2|193761.2|3
1724741880000|2024-08-27 06:58:00|193887.1|193762.1|193885.4|193760.4|193887.9|193762.9|193885.4|193760.4|9
1724741890000|2024-08-27 06:58:10|193882.4|193757.4|193883.3|193758.3|193883.3|193758.3|193882.4|193757.4|7
1724741900000|2024-08-27 06:58:20|193881|193756|193873.2|193748.2|193881|193756|193873.2|193748.2|5
1724741910000|2024-08-27 06:58:30|193873|193748|193878.6|193753.6|193878.6|193753.6|193871.2|193746.2|11
1724741920000|2024-08-27 06:58:40|193877.2|193752.2|193881.9|193756.9|193881.9|193756.9|193875.5|193750.5|10
1724741930000|2024-08-27 06:58:50|193880.9|193755.9|193884.2|193759.2|193885.2|193760.2|193880.9|193755.9|7
1724741940000|2024-08-27 06:59:00|193883.1|193758.1|193884.9|193759.9|193884.9|193759.9|193873.3|193748.3|8
1724741950000|2024-08-27 06:59:10|193886|193761|193885.1|193760.1|193886|193761|193885.1|193760.1|2
1724741960000|2024-08-27 06:59:20|193886.2|193761.2|193878.5|193753.5|193886.2|193761.2|193876.5|193751.5|5
1724741970000|2024-08-27 06:59:30|193881.9|193756.9|193942|193817|193945.1|193820.1|193881.9|193756.9|4
1724741980000|2024-08-27 06:59:40|193940.5|193815.5|193936|193811|193941.3|193816.3|193931.5|193806.5|13
1724741990000|2024-08-27 06:59:50|193936.7|193811.7|193940.7|193815.7|193943.2|193818.2|193935.1|193810.1|11
1724742000000|2024-08-27 07:00:00|193937.8|193812.8|193912.8|193787.8|193971|193846|193909.6|193784.6|34
1724742010000|2024-08-27 07:00:10|193918.3|193793.3|193910.7|193785.7|193921.8|193796.8|193903.5|193778.5|17
1724742020000|2024-08-27 07:00:20|193909.7|193784.7|193931.4|193806.4|193931.4|193806.4|193908.3|193783.3|14
1724742030000|2024-08-27 07:00:30|193929.9|193804.9|193919|193794|193930.6|193805.6|193913.2|193788.2|14
1724742040000|2024-08-27 07:00:40|193917.8|193792.8|193919.8|193794.8|193921.8|193796.8|193917.8|193792.8|9
1724742050000|2024-08-27 07:00:50|193919|193794|193916.5|193791.5|193919|193794|193913.3|193788.3|11
1724742060000|2024-08-27 07:01:00|193915.5|193790.5|193921.6|193796.6|193923.9|193798.9|193915.5|193790.5|14
1724742070000|2024-08-27 07:01:10|193923|193798|193887.9|193762.9|193924.3|193799.3|193886.8|193761.8|20
1724742080000|2024-08-27 07:01:20|193890.2|193765.2|193888.3|193763.3|193890.2|193765.2|193885.6|193760.6|16
1724742090000|2024-08-27 07:01:30|193887.5|193762.5|193889.2|193764.2|193890.1|193765.1|193887.5|193762.5|7
1724742100000|2024-08-27 07:01:40|193888.4|193763.4|193891.3|193766.3|193898.4|193773.4|193888.4|193763.4|26
1724742110000|2024-08-27 07:01:50|193889.5|193764.5|193893.4|193768.4|193894.5|193769.5|193889.5|193764.5|26
1724742120000|2024-08-27 07:02:00|193892.4|193767.4|193888.5|193763.5|193911.1|193786.1|193888.5|193763.5|27
1724742130000|2024-08-27 07:02:10|193889.5|193764.5|193893.8|193768.8|193894.7|193769.7|193889.5|193764.5|7
1724742140000|2024-08-27 07:02:20|193894.5|193769.5|193893.3|193768.3|193896|193771|193891.8|193766.8|15
1724742150000|2024-08-27 07:02:30|193894.7|193769.7|193897|193772|193897.1|193772.1|193893.8|193768.8|7
1724742160000|2024-08-27 07:02:40|193896|193771|193897.4|193772.4|193897.4|193772.4|193892.2|193767.2|12
1724742170000|2024-08-27 07:02:50|193896.3|193771.3|193893.1|193768.1|193897.1|193772.1|193891.8|193766.8|11
1724742180000|2024-08-27 07:03:00|193895.3|193770.3|193896.4|193771.4|193896.9|193771.9|193892.7|193767.7|15
1724742190000|2024-08-27 07:03:10|193895.5|193770.5|193894.1|193769.1|193896.6|193771.6|193891.9|193766.9|18
1724742200000|2024-08-27 07:03:20|193893.1|193768.1|193891.2|193766.2|193893.8|193768.8|193891.1|193766.1|14
1724742210000|2024-08-27 07:03:30|193893.7|193768.7|193890.7|193765.7|193893.7|193768.7|193890.7|193765.7|7
1724742220000|2024-08-27 07:03:40|193877.3|193752.3|193876.6|193751.6|193880.3|193755.3|193875.7|193750.7|12
1724742230000|2024-08-27 07:03:50|193875.9|193750.9|193871.8|193746.8|193876.7|193751.7|193870.1|193745.1|10
1724742240000|2024-08-27 07:04:00|193871|193746|193871.4|193746.4|193874.2|193749.2|193871|193746|13
1724742250000|2024-08-27 07:04:10|193873|193748|193823.4|193698.4|193873|193748|193813.4|193688.4|13
1724742260000|2024-08-27 07:04:20|193822.7|193697.7|193781.2|193656.2|193822.7|193697.7|193771.9|193646.9|23
1724742270000|2024-08-27 07:04:30|193781.4|193656.4|193778|193653|193781.9|193656.9|193776.9|193651.9|27
1724742280000|2024-08-27 07:04:40|193777.9|193652.9|193763.2|193638.2|193780.6|193655.6|193763.2|193638.2|28
1724742290000|2024-08-27 07:04:50|193764.4|193639.4|193755.6|193630.6|193770.4|193645.4|193755.2|193630.2|20
1724742300000|2024-08-27 07:05:00|193756.8|193631.8|193754.4|193629.4|193759.9|193634.9|193754.3|193629.3|18
1724742310000|2024-08-27 07:05:10|193754.2|193629.2|193751.4|193626.4|193754.2|193629.2|193750.7|193625.7|3
1724742320000|2024-08-27 07:05:20|193750.2|193625.2|193714.9|193589.9|193750.2|193625.2|193711|193586|6
1724742330000|2024-08-27 07:05:30|193716.5|193591.5|193698.6|193573.6|193716.5|193591.5|193668.4|193543.4|32
1724742340000|2024-08-27 07:05:40|193699.2|193574.2|193723.8|193598.8|193723.8|193598.8|193698.5|193573.5|17
1724742350000|2024-08-27 07:05:50|193722.8|193597.8|193721.4|193596.4|193724.1|193599.1|193719|193594|8
1724742360000|2024-08-27 07:06:00|193719.7|193594.7|193742.7|193617.7|193742.7|193617.7|193718.7|193593.7|14
1724742370000|2024-08-27 07:06:10|193742|193617|193730.6|193605.6|193742.7|193617.7|193711.6|193586.6|19
1724742380000|2024-08-27 07:06:20|193728.5|193603.5|193722.7|193597.7|193732|193607|193722.4|193597.4|12
1724742390000|2024-08-27 07:06:30|193721.5|193596.5|193703.5|193578.5|193722.7|193597.7|193703.5|193578.5|16
1724742400000|2024-08-27 07:06:40|193704.1|193579.1|193702.2|193577.2|193704.3|193579.3|193701|193576|7
1724742410000|2024-08-27 07:06:50|193703|193578|193703|193578|193704.1|193579.1|193702.3|193577.3|9
1724742420000|2024-08-27 07:07:00|193704.5|193579.5|193708.8|193583.8|193709.8|193584.8|193704.5|193579.5|5
1724742430000|2024-08-27 07:07:10|193706.6|193581.6|193703.4|193578.4|193708.1|193583.1|193703.4|193578.4|8
1724742440000|2024-08-27 07:07:20|193700|193575|193708.3|193583.3|193709.1|193584.1|193681.6|193556.6|15
1724742450000|2024-08-27 07:07:30|193707.5|193582.5|193714.2|193589.2|193715|193590|193707.5|193582.5|20
1724742460000|2024-08-27 07:07:40|193713.4|193588.4|193712.7|193587.7|193716|193591|193711.7|193586.7|31
1724742470000|2024-08-27 07:07:50|193714.2|193589.2|193681.3|193556.3|193714.4|193589.4|193681.3|193556.3|16
1724742480000|2024-08-27 07:08:00|193680.6|193555.6|193701.1|193576.1|193701.1|193576.1|193677.2|193552.2|19
1724742490000|2024-08-27 07:08:10|193700.4|193575.4|193701.8|193576.8|193702|193577|193699.3|193574.3|20
1724742500000|2024-08-27 07:08:20|193701.7|193576.7|193699.5|193574.5|193701.7|193576.7|193695|193570|31
1724742510000|2024-08-27 07:08:30|193699.2|193574.2|193699.3|193574.3|193700.3|193575.3|193697.3|193572.3|19
1724742520000|2024-08-27 07:08:40|193698.5|193573.5|193709.5|193584.5|193709.5|193584.5|193698.5|193573.5|8
1724742530000|2024-08-27 07:08:50|193711.8|193586.8|193679.4|193554.4|193711.8|193586.8|193674.7|193549.7|15
1724742540000|2024-08-27 07:09:00|193678.7|193553.7|193710.2|193585.2|193723.7|193598.7|193678.7|193553.7|11
1724742550000|2024-08-27 07:09:10|193711.9|193586.9|193768.3|193643.3|193769.2|193644.2|193711.9|193586.9|14
1724742560000|2024-08-27 07:09:20|193769.2|193644.2|193780.7|193655.7|193781|193656|193767.7|193642.7|12
1724742570000|2024-08-27 07:09:30|193780.1|193655.1|193776|193651|193780.1|193655.1|193776|193651|9
1724742580000|2024-08-27 07:09:40|193774.4|193649.4|193771.6|193646.6|193774.4|193649.4|193771.6|193646.6|2
1724742590000|2024-08-27 07:09:50|193772.3|193647.3|193779.8|193654.8|193779.8|193654.8|193772.3|193647.3|10
1724742600000|2024-08-27 07:10:00|193779.3|193654.3|193746.5|193621.5|193779.4|193654.4|193745.5|193620.5|17
1724742610000|2024-08-27 07:10:10|193746.2|193621.2|193749|193624|193749.6|193624.6|193746.2|193621.2|6
1724742620000|2024-08-27 07:10:20|193748.2|193623.2|193729.3|193604.3|193748.2|193623.2|193726.6|193601.6|12
1724742630000|2024-08-27 07:10:30|193731|193606|193725.9|193600.9|193731.6|193606.6|193725.1|193600.1|6
1724742640000|2024-08-27 07:10:40|193724.9|193599.9|193709.4|193584.4|193724.9|193599.9|193705.6|193580.6|10
1724742650000|2024-08-27 07:10:50|193712.4|193587.4|193649|193524|193712.4|193587.4|193649|193524|10
1724742660000|2024-08-27 07:11:00|193640.2|193515.2|193687.1|193562.1|193689.5|193564.5|193640.2|193515.2|20
1724742670000|2024-08-27 07:11:10|193684.7|193559.7|193731.4|193606.4|193740.3|193615.3|193678.3|193553.3|20
1724742680000|2024-08-27 07:11:20|193732.2|193607.2|193731.9|193606.9|193732.2|193607.2|193730.9|193605.9|4
1724742690000|2024-08-27 07:11:30|193724.9|193599.9|193729.2|193604.2|193731|193606|193723.9|193598.9|13
1724742700000|2024-08-27 07:11:40|193730.2|193605.2|193730.2|193605.2|193736.7|193611.7|193727.3|193602.3|12
1724742710000|2024-08-27 07:11:50|193733.9|193608.9|193780.6|193655.6|193780.7|193655.7|193730.7|193605.7|13
1724742720000|2024-08-27 07:12:00|193779.5|193654.5|193790.6|193665.6|193792.5|193667.5|193771.1|193646.1|20
1724742730000|2024-08-27 07:12:10|193789.2|193664.2|193757.3|193632.3|193789.2|193664.2|193755.1|193630.1|11
1724742740000|2024-08-27 07:12:20|193758.5|193633.5|193857.9|193732.9|193859.7|193734.7|193758.5|193633.5|20
1724742750000|2024-08-27 07:12:30|193857.6|193732.6|193872.4|193747.4|193886.1|193761.1|193826.8|193701.8|22
1724742760000|2024-08-27 07:12:40|193871.7|193746.7|193908.9|193783.9|193913.7|193788.7|193869.9|193744.9|22
1724742770000|2024-08-27 07:12:50|193908.2|193783.2|193964|193839|193964|193839|193908.2|193783.2|19
1724742780000|2024-08-27 07:13:00|193963.6|193838.6|193996.1|193871.1|194001.7|193876.7|193963.6|193838.6|24
1724742790000|2024-08-27 07:13:10|193994.9|193869.9|193973.4|193848.4|193995.6|193870.6|193969.8|193844.8|16
1724742800000|2024-08-27 07:13:20|193965.2|193840.2|193895.4|193770.4|193965.6|193840.6|193887.2|193762.2|24
1724742810000|2024-08-27 07:13:30|193893.2|193768.2|193906.2|193781.2|193918.5|193793.5|193892.1|193767.1|20
1724742820000|2024-08-27 07:13:40|193905.2|193780.2|193902.2|193777.2|193927.4|193802.4|193900.3|193775.3|13
1724742830000|2024-08-27 07:13:50|193901.5|193776.5|193894.5|193769.5|193908.8|193783.8|193894.5|193769.5|12
1724742840000|2024-08-27 07:14:00|193895.1|193770.1|193879.6|193754.6|193898.5|193773.5|193874.8|193749.8|12
1724742850000|2024-08-27 07:14:10|193881.8|193756.8|193863.9|193738.9|193883.5|193758.5|193851.4|193726.4|21
1724742860000|2024-08-27 07:14:20|193863|193738|193863.6|193738.6|193864.3|193739.3|193859.7|193734.7|9
1724742870000|2024-08-27 07:14:30|193861.1|193736.1|193877.7|193752.7|193878.4|193753.4|193859.7|193734.7|15
1724742880000|2024-08-27 07:14:40|193878.4|193753.4|193854.2|193729.2|193878.4|193753.4|193851.5|193726.5|8
1724742890000|2024-08-27 07:14:50|193854.3|193729.3|193852.6|193727.6|193854.4|193729.4|193847.9|193722.9|14
1724742900000|2024-08-27 07:15:00|193851.4|193726.4|193856.4|193731.4|193856.6|193731.6|193851.4|193726.4|11
1724742910000|2024-08-27 07:15:10|193854.3|193729.3|193825|193700|193855.7|193730.7|193824.4|193699.4|11
1724742920000|2024-08-27 07:15:20|193824.8|193699.8|193801.1|193676.1|193855.1|193730.1|193792.7|193667.7|21
1724742930000|2024-08-27 07:15:30|193800.8|193675.8|193809.8|193684.8|193814.9|193689.9|193776.9|193651.9|19
1724742940000|2024-08-27 07:15:40|193807.4|193682.4|193807.4|193682.4|193810.7|193685.7|193807|193682|16
1724742950000|2024-08-27 07:15:50|193808|193683|193809.3|193684.3|193810.4|193685.4|193806.5|193681.5|20
1724742960000|2024-08-27 07:16:00|193808|193683|193820|193695|193821.2|193696.2|193798.2|193673.2|20
1724742970000|2024-08-27 07:16:10|193822.1|193697.1|193820.4|193695.4|193829.1|193704.1|193819.8|193694.8|15
1724742980000|2024-08-27 07:16:20|193820|193695|193818.3|193693.3|193820|193695|193815.5|193690.5|13
1724742990000|2024-08-27 07:16:30|193819.1|193694.1|193818|193693|193820.1|193695.1|193817.5|193692.5|9
1724743000000|2024-08-27 07:16:40|193816.7|193691.7|193814.4|193689.4|193817.4|193692.4|193814.1|193689.1|10
1724743010000|2024-08-27 07:16:50|193815|193690|193817.5|193692.5|193821.2|193696.2|193815|193690|7
1724743020000|2024-08-27 07:17:00|193817|193692|193799|193674|193822.2|193697.2|193798.4|193673.4|11
1724743030000|2024-08-27 07:17:10|193796.2|193671.2|193797.1|193672.1|193798.6|193673.6|193787.4|193662.4|7
1724743040000|2024-08-27 07:17:20|193795.5|193670.5|193796.5|193671.5|193797.2|193672.2|193788.7|193663.7|6
1724743050000|2024-08-27 07:17:30|193810.2|193685.2|193804.7|193679.7|193810.2|193685.2|193801.3|193676.3|12
1724743060000|2024-08-27 07:17:40|193807.9|193682.9|193842.4|193717.4|193842.4|193717.4|193803.8|193678.8|8
1724743070000|2024-08-27 07:17:50|193842.8|193717.8|193844.5|193719.5|193844.5|193719.5|193842.8|193717.8|5
1724743080000|2024-08-27 07:18:00|193844.9|193719.9|193826.1|193701.1|193844.9|193719.9|193823.5|193698.5|10
1724743090000|2024-08-27 07:18:10|193823.4|193698.4|193811.2|193686.2|193826.2|193701.2|193806.6|193681.6|13
1724743100000|2024-08-27 07:18:20|193811.5|193686.5|193811.3|193686.3|193811.5|193686.5|193811.2|193686.2|4
1724743120000|2024-08-27 07:18:40|193811.8|193686.8|193826.6|193701.6|193826.6|193701.6|193809.7|193684.7|15
1724743130000|2024-08-27 07:18:50|193825.7|193700.7|193827.5|193702.5|193827.9|193702.9|193823.8|193698.8|13
1724743140000|2024-08-27 07:19:00|193825.1|193700.1|193822.1|193697.1|193828.3|193703.3|193820.5|193695.5|18
1724743150000|2024-08-27 07:19:10|193820.2|193695.2|193818|193693|193823|193698|193817.9|193692.9|8
1724743160000|2024-08-27 07:19:20|193820.1|193695.1|193822.4|193697.4|193823.3|193698.3|193820.1|193695.1|12
1724743170000|2024-08-27 07:19:30|193823.3|193698.3|193822.4|193697.4|193823.3|193698.3|193822.4|193697.4|2
1724743180000|2024-08-27 07:19:40|193822.2|193697.2|193821.8|193696.8|193822.2|193697.2|193817.8|193692.8|10
1724743190000|2024-08-27 07:19:50|193819.6|193694.6|193821.6|193696.6|193823.1|193698.1|193819.6|193694.6|10
1724743200000|2024-08-27 07:20:00|193822.7|193697.7|193820.9|193695.9|193823.4|193698.4|193816.3|193691.3|13
1724743210000|2024-08-27 07:20:10|193821.3|193696.3|193841.5|193716.5|193841.9|193716.9|193819.9|193694.9|7
1724743220000|2024-08-27 07:20:20|193842.3|193717.3|193836.6|193711.6|193844.2|193719.2|193823.6|193698.6|14
1724743230000|2024-08-27 07:20:30|193830.2|193705.2|193829.6|193704.6|193830.2|193705.2|193829.4|193704.4|3
1724743240000|2024-08-27 07:20:40|193829.4|193704.4|193829.2|193704.2|193829.4|193704.4|193827.1|193702.1|5
1724743250000|2024-08-27 07:20:50|193829|193704|193837.6|193712.6|193837.6|193712.6|193829|193704|5
1724743260000|2024-08-27 07:21:00|193834|193709|193811.3|193686.3|193834|193709|193810.8|193685.8|12
1724743270000|2024-08-27 07:21:10|193815.7|193690.7|193819.7|193694.7|193820.5|193695.5|193815.7|193690.7|8
1724743280000|2024-08-27 07:21:20|193818.3|193693.3|193819.3|193694.3|193837.5|193712.5|193816.4|193691.4|15
1724743290000|2024-08-27 07:21:30|193819.7|193694.7|193819.7|193694.7|193820.7|193695.7|193819.1|193694.1|11
1724743300000|2024-08-27 07:21:40|193819.9|193694.9|193840.8|193715.8|193843.5|193718.5|193819.8|193694.8|16
1724743310000|2024-08-27 07:21:50|193841.4|193716.4|193843.1|193718.1|193844.2|193719.2|193838.1|193713.1|8
1724743320000|2024-08-27 07:22:00|193844.8|193719.8|193847.7|193722.7|193856.4|193731.4|193844.8|193719.8|13
1724743330000|2024-08-27 07:22:10|193846.4|193721.4|193806.6|193681.6|193846.4|193721.4|193778.7|193653.7|16
1724743340000|2024-08-27 07:22:20|193803.6|193678.6|193813.1|193688.1|193820.9|193695.9|193799.2|193674.2|17
1724743350000|2024-08-27 07:22:30|193813.8|193688.8|193815.8|193690.8|193816.1|193691.1|193813.4|193688.4|6
1724743360000|2024-08-27 07:22:40|193816.9|193691.9|193810.1|193685.1|193816.9|193691.9|193806.7|193681.7|4
1724743370000|2024-08-27 07:22:50|193807.8|193682.8|193808.2|193683.2|193810.7|193685.7|193805|193680|11
1724743380000|2024-08-27 07:23:00|193804.7|193679.7|193773.9|193648.9|193808.1|193683.1|193773.1|193648.1|8
1724743390000|2024-08-27 07:23:10|193774.6|193649.6|193768.6|193643.6|193774.6|193649.6|193767.4|193642.4|8
1724743400000|2024-08-27 07:23:20|193769.4|193644.4|193769.9|193644.9|193770.7|193645.7|193769.1|193644.1|8
1724743410000|2024-08-27 07:23:30|193769.3|193644.3|193722.1|193597.1|193769.5|193644.5|193722.1|193597.1|14
1724743420000|2024-08-27 07:23:40|193721.7|193596.7|193710.4|193585.4|193721.7|193596.7|193709.9|193584.9|10
1724743430000|2024-08-27 07:23:50|193708.9|193583.9|193709|193584|193710.2|193585.2|193708|193583|7
1724743440000|2024-08-27 07:24:00|193709.7|193584.7|193708.1|193583.1|193710.4|193585.4|193707.1|193582.1|6
1724743450000|2024-08-27 07:24:10|193708.5|193583.5|193686.5|193561.5|193708.5|193583.5|193685.8|193560.8|17
1724743460000|2024-08-27 07:24:20|193688.3|193563.3|193685.4|193560.4|193688.3|193563.3|193679.5|193554.5|6
1724743470000|2024-08-27 07:24:30|193687.2|193562.2|193631.7|193506.7|193687.5|193562.5|193631.7|193506.7|13
1724743480000|2024-08-27 07:24:40|193606.5|193481.5|193596.2|193471.2|193612.2|193487.2|193594.3|193469.3|22
1724743490000|2024-08-27 07:24:50|193596.9|193471.9|193583.7|193458.7|193596.9|193471.9|193577.6|193452.6|10
1724743500000|2024-08-27 07:25:00|193581.9|193456.9|193626.3|193501.3|193627.2|193502.2|193581.9|193456.9|10
1724743510000|2024-08-27 07:25:10|193627|193502|193629.2|193504.2|193629.4|193504.4|193627|193502|8
1724743520000|2024-08-27 07:25:20|193628.3|193503.3|193606.5|193481.5|193637.3|193512.3|193606.5|193481.5|12
1724743530000|2024-08-27 07:25:30|193605.4|193480.4|193590.4|193465.4|193605.4|193480.4|193584.8|193459.8|15
1724743540000|2024-08-27 07:25:40|193591.5|193466.5|193597.6|193472.6|193603.7|193478.7|193582.5|193457.5|18
1724743550000|2024-08-27 07:25:50|193613.2|193488.2|193618.9|193493.9|193623.2|193498.2|193611.7|193486.7|23
1724743560000|2024-08-27 07:26:00|193615.2|193490.2|193599.1|193474.1|193615.2|193490.2|193594.3|193469.3|14
1724743570000|2024-08-27 07:26:10|193596.9|193471.9|193599.6|193474.6|193601.9|193476.9|193596.7|193471.7|15
1724743580000|2024-08-27 07:26:20|193600.3|193475.3|193674.7|193549.7|193675.4|193550.4|193597.5|193472.5|12
1724743590000|2024-08-27 07:26:30|193672|193547|193701.4|193576.4|193702.4|193577.4|193671.3|193546.3|23
1724743600000|2024-08-27 07:26:40|193701.1|193576.1|193699.5|193574.5|193701.3|193576.3|193696.8|193571.8|12
1724743610000|2024-08-27 07:26:50|193700.3|193575.3|193705.9|193580.9|193705.9|193580.9|193699.1|193574.1|14
1724743620000|2024-08-27 07:27:00|193706.8|193581.8|193710.9|193585.9|193711.1|193586.1|193706.8|193581.8|7
1724743630000|2024-08-27 07:27:10|193713.1|193588.1|193740.5|193615.5|193741.1|193616.1|193713.1|193588.1|20
1724743640000|2024-08-27 07:27:20|193741.3|193616.3|193766|193641|193776|193651|193741|193616|12
1724743650000|2024-08-27 07:27:30|193771.8|193646.8|193780.4|193655.4|193780.4|193655.4|193768.9|193643.9|10
1724743660000|2024-08-27 07:27:40|193778.9|193653.9|193776.3|193651.3|193778.9|193653.9|193775.6|193650.6|4
1724743670000|2024-08-27 07:27:50|193777|193652|193767|193642|193777.7|193652.7|193767|193642|9
1724743680000|2024-08-27 07:28:00|193758.9|193633.9|193729|193604|193758.9|193633.9|193719.4|193594.4|10
1724743690000|2024-08-27 07:28:10|193729.8|193604.8|193662.9|193537.9|193729.8|193604.8|193661.4|193536.4|9
1724743700000|2024-08-27 07:28:20|193663.9|193538.9|193664.8|193539.8|193664.8|193539.8|193662|193537|6
1724743710000|2024-08-27 07:28:30|193665.5|193540.5|193666.9|193541.9|193696.8|193571.8|193665.5|193540.5|9
1724743720000|2024-08-27 07:28:40|193660.5|193535.5|193653.8|193528.8|193660.5|193535.5|193652.8|193527.8|18
1724743730000|2024-08-27 07:28:50|193654.1|193529.1|193653.2|193528.2|193657.6|193532.6|193653|193528|14
1724743740000|2024-08-27 07:29:00|193653.7|193528.7|193606.5|193481.5|193689.7|193564.7|193603|193478|21
1724743750000|2024-08-27 07:29:10|193607.5|193482.5|193605.5|193480.5|193608.6|193483.6|193602.4|193477.4|18
1724743760000|2024-08-27 07:29:20|193607.5|193482.5|193607.7|193482.7|193614.3|193489.3|193605.3|193480.3|7
1724743770000|2024-08-27 07:29:30|193609.7|193484.7|193606.5|193481.5|193612.3|193487.3|193606.5|193481.5|15
1724743780000|2024-08-27 07:29:40|193606.7|193481.7|193590.1|193465.1|193607.3|193482.3|193587.1|193462.1|16
1724743790000|2024-08-27 07:29:50|193591.9|193466.9|193625.8|193500.8|193632.9|193507.9|193591.7|193466.7|21
1724743800000|2024-08-27 07:30:00|193622.4|193497.4|193635.9|193510.9|193636.5|193511.5|193619|193494|20
1724743810000|2024-08-27 07:30:10|193638.3|193513.3|193628.8|193503.8|193644.9|193519.9|193617.2|193492.2|18
1724743820000|2024-08-27 07:30:20|193627.4|193502.4|193633.6|193508.6|193636.8|193511.8|193627.4|193502.4|23
1724743830000|2024-08-27 07:30:30|193631.9|193506.9|193629.5|193504.5|193647.4|193522.4|193623.2|193498.2|25
1724743840000|2024-08-27 07:30:40|193630.3|193505.3|193629|193504|193636.7|193511.7|193629|193504|13
1724743850000|2024-08-27 07:30:50|193628.4|193503.4|193600.6|193475.6|193642.3|193517.3|193585.2|193460.2|18
1724743860000|2024-08-27 07:31:00|193609.9|193484.9|193574.4|193449.4|193610.9|193485.9|193572.9|193447.9|18
1724743870000|2024-08-27 07:31:10|193573.4|193448.4|193613.6|193488.6|193615.6|193490.6|193573.4|193448.4|18
1724743880000|2024-08-27 07:31:20|193612.7|193487.7|193613|193488|193616.1|193491.1|193607.6|193482.6|17
1724743890000|2024-08-27 07:31:30|193614.1|193489.1|193622.9|193497.9|193624.1|193499.1|193613|193488|13
1724743900000|2024-08-27 07:31:40|193620.6|193495.6|193642.3|193517.3|193642.3|193517.3|193620.5|193495.5|15
1724743910000|2024-08-27 07:31:50|193642.5|193517.5|193624.2|193499.2|193642.5|193517.5|193621.5|193496.5|15
1724743920000|2024-08-27 07:32:00|193624.6|193499.6|193619.8|193494.8|193634.4|193509.4|193619|193494|17
1724743930000|2024-08-27 07:32:10|193620.8|193495.8|193620.8|193495.8|193622.7|193497.7|193619.8|193494.8|8
1724743940000|2024-08-27 07:32:20|193622.5|193497.5|193621.7|193496.7|193624.5|193499.5|193620.6|193495.6|8
1724743950000|2024-08-27 07:32:30|193621|193496|193608.1|193483.1|193622.7|193497.7|193588.3|193463.3|18
1724743960000|2024-08-27 07:32:40|193611.5|193486.5|193632|193507|193644|193519|193611.5|193486.5|18
1724743970000|2024-08-27 07:32:50|193632.5|193507.5|193630.6|193505.6|193634.4|193509.4|193630.6|193505.6|17
1724743980000|2024-08-27 07:33:00|193633.5|193508.5|193653|193528|193655|193530|193633.5|193508.5|15
1724743990000|2024-08-27 07:33:10|193654.5|193529.5|193659.5|193534.5|193660.4|193535.4|193654.5|193529.5|10
1724744000000|2024-08-27 07:33:20|193660.5|193535.5|193648.4|193523.4|193660.5|193535.5|193645.1|193520.1|7
1724744010000|2024-08-27 07:33:30|193649.1|193524.1|193645.3|193520.3|193649.1|193524.1|193640|193515|12
1724744020000|2024-08-27 07:33:40|193644.6|193519.6|193642.6|193517.6|193645.4|193520.4|193641.2|193516.2|8
1724744030000|2024-08-27 07:33:50|193641.9|193516.9|193638.6|193513.6|193641.9|193516.9|193633.3|193508.3|15
1724744040000|2024-08-27 07:34:00|193639.9|193514.9|193657.4|193532.4|193659.2|193534.2|193639.9|193514.9|16
1724744050000|2024-08-27 07:34:10|193656.5|193531.5|193680|193555|193687.4|193562.4|193656.5|193531.5|18
1724744060000|2024-08-27 07:34:20|193679.5|193554.5|193678.5|193553.5|193679.8|193554.8|193678.5|193553.5|9
1724744070000|2024-08-27 07:34:30|193681.1|193556.1|193683.1|193558.1|193683.3|193558.3|193681|193556|14
1724744080000|2024-08-27 07:34:40|193682.4|193557.4|193686.2|193561.2|193686.2|193561.2|193680.6|193555.6|9
1724744090000|2024-08-27 07:34:50|193686.9|193561.9|193688.4|193563.4|193688.5|193563.5|193686.9|193561.9|3
1724744110000|2024-08-27 07:35:10|193689.3|193564.3|193685.3|193560.3|193689.4|193564.4|193685.3|193560.3|5
1724744120000|2024-08-27 07:35:20|193683.6|193558.6|193685.3|193560.3|193686.3|193561.3|193683.6|193558.6|5
1724744130000|2024-08-27 07:35:30|193686.3|193561.3|193688|193563|193688|193563|193686.3|193561.3|3
1724744140000|2024-08-27 07:35:40|193691.4|193566.4|193736|193611|193738.1|193613.1|193691.4|193566.4|11
1724744150000|2024-08-27 07:35:50|193737|193612|193734.1|193609.1|193737|193612|193726.3|193601.3|10
1724744160000|2024-08-27 07:36:00|193787.6|193662.6|193788.4|193663.4|193792.3|193667.3|193778.4|193653.4|11
1724744170000|2024-08-27 07:36:10|193787.8|193662.8|193786.8|193661.8|193788.3|193663.3|193786|193661|6
1724744180000|2024-08-27 07:36:20|193787.6|193662.6|193837.9|193712.9|193838.4|193713.4|193787.6|193662.6|14
1724744190000|2024-08-27 07:36:30|193838.5|193713.5|193821.2|193696.2|193838.5|193713.5|193816.8|193691.8|8
1724744200000|2024-08-27 07:36:40|193820.5|193695.5|193813.2|193688.2|193820.7|193695.7|193813.2|193688.2|5
1724744210000|2024-08-27 07:36:50|193814.1|193689.1|193817.8|193692.8|193821.5|193696.5|193813.5|193688.5|14
1724744220000|2024-08-27 07:37:00|193818.5|193693.5|193834|193709|193836.8|193711.8|193818.5|193693.5|15
1724744230000|2024-08-27 07:37:10|193833.4|193708.4|193734.7|193609.7|193833.4|193708.4|193734|193609|12
1724744240000|2024-08-27 07:37:20|193733.5|193608.5|193737.1|193612.1|193738.6|193613.6|193731.9|193606.9|15
1724744250000|2024-08-27 07:37:30|193738|193613|193765.5|193640.5|193765.5|193640.5|193738|193613|17
1724744260000|2024-08-27 07:37:40|193763.5|193638.5|193749.3|193624.3|193763.8|193638.8|193748.5|193623.5|11
1724744270000|2024-08-27 07:37:50|193749.8|193624.8|193787|193662|193797.9|193672.9|193749.8|193624.8|19
1724744280000|2024-08-27 07:38:00|193788.1|193663.1|193805.5|193680.5|193806.3|193681.3|193788.1|193663.1|27
1724744290000|2024-08-27 07:38:10|193804.5|193679.5|193803.2|193678.2|193804.5|193679.5|193801|193676|4
1724744300000|2024-08-27 07:38:20|193801.5|193676.5|193797|193672|193801.5|193676.5|193796.1|193671.1|15
1724744310000|2024-08-27 07:38:30|193795.6|193670.6|193786.6|193661.6|193802.1|193677.1|193783.9|193658.9|16
1724744320000|2024-08-27 07:38:40|193785.8|193660.8|193778.9|193653.9|193786.4|193661.4|193778.9|193653.9|7
1724744330000|2024-08-27 07:38:50|193778.3|193653.3|193742.3|193617.3|193778.3|193653.3|193742.3|193617.3|16
1724744340000|2024-08-27 07:39:00|193752.8|193627.8|193753.3|193628.3|193754.1|193629.1|193752.4|193627.4|8
1724744350000|2024-08-27 07:39:10|193752.5|193627.5|193752.6|193627.6|193752.6|193627.6|193751.6|193626.6|3
1724744360000|2024-08-27 07:39:20|193751.8|193626.8|193756.5|193631.5|193762.3|193637.3|193751.8|193626.8|8
1724744370000|2024-08-27 07:39:30|193757.6|193632.6|193791.4|193666.4|193792.1|193667.1|193757.6|193632.6|11
1724744380000|2024-08-27 07:39:40|193790.5|193665.5|193785|193660|193790.5|193665.5|193785|193660|9
1724744390000|2024-08-27 07:39:50|193784.3|193659.3|193785.8|193660.8|193785.8|193660.8|193784.3|193659.3|3
1724744400000|2024-08-27 07:40:00|193786.9|193661.9|193808.2|193683.2|193810.9|193685.9|193786.9|193661.9|12
1724744410000|2024-08-27 07:40:10|193806.6|193681.6|193803.8|193678.8|193806.6|193681.6|193795.1|193670.1|8
1724744420000|2024-08-27 07:40:20|193804.6|193679.6|193796|193671|193804.6|193679.6|193794.4|193669.4|14
1724744430000|2024-08-27 07:40:30|193795.5|193670.5|193795.8|193670.8|193796.3|193671.3|193794.7|193669.7|7
1724744440000|2024-08-27 07:40:40|193796.6|193671.6|193831.6|193706.6|193831.6|193706.6|193790.4|193665.4|9
1724744450000|2024-08-27 07:40:50|193832.1|193707.1|193833.4|193708.4|193837.8|193712.8|193832.1|193707.1|10
1724744460000|2024-08-27 07:41:00|193836|193711|193824.3|193699.3|193840.5|193715.5|193821.7|193696.7|8
1724744470000|2024-08-27 07:41:10|193825|193700|193823.9|193698.9|193825.8|193700.8|193822.1|193697.1|15
1724744480000|2024-08-27 07:41:20|193822.5|193697.5|193827|193702|193827|193702|193822.5|193697.5|6
1724744490000|2024-08-27 07:41:30|193825|193700|193829.6|193704.6|193834.2|193709.2|193825|193700|12
1724744500000|2024-08-27 07:41:40|193830.6|193705.6|193832|193707|193832.4|193707.4|193827.9|193702.9|19
1724744510000|2024-08-27 07:41:50|193830.9|193705.9|193829.8|193704.8|193832.1|193707.1|193828.8|193703.8|16
1724744520000|2024-08-27 07:42:00|193830.8|193705.8|193845.2|193720.2|193845.8|193720.8|193830.8|193705.8|13
1724744530000|2024-08-27 07:42:10|193843.6|193718.6|193908.8|193783.8|193910.5|193785.5|193837.8|193712.8|18
1724744540000|2024-08-27 07:42:20|193906.5|193781.5|193889.2|193764.2|193922|193797|193885.6|193760.6|16
1724744550000|2024-08-27 07:42:30|193889.5|193764.5|193889.1|193764.1|193889.5|193764.5|193889.1|193764.1|6
1724744560000|2024-08-27 07:42:40|193889.3|193764.3|193888.5|193763.5|193890.2|193765.2|193879.9|193754.9|15
1724744580000|2024-08-27 07:43:00|193888.7|193763.7|193886.1|193761.1|193889|193764|193886.1|193761.1|4
1724744590000|2024-08-27 07:43:10|193861.9|193736.9|193857.5|193732.5|193861.9|193736.9|193848.6|193723.6|15
1724744600000|2024-08-27 07:43:20|193858.5|193733.5|193857.7|193732.7|193858.5|193733.5|193857.4|193732.4|3
1724744610000|2024-08-27 07:43:30|193855.4|193730.4|193856.2|193731.2|193857.7|193732.7|193854.3|193729.3|8
1724744620000|2024-08-27 07:43:40|193859.7|193734.7|193858.2|193733.2|193859.7|193734.7|193856.9|193731.9|9
1724744630000|2024-08-27 07:43:50|193857.9|193732.9|193860.3|193735.3|193860.3|193735.3|193857|193732|13
1724744640000|2024-08-27 07:44:00|193868.3|193743.3|193883|193758|193884.6|193759.6|193868.3|193743.3|11
1724744650000|2024-08-27 07:44:10|193884.8|193759.8|193901.9|193776.9|193903.7|193778.7|193884.8|193759.8|14
1724744660000|2024-08-27 07:44:20|193902|193777|193936.7|193811.7|193938.6|193813.6|193899.1|193774.1|19
1724744670000|2024-08-27 07:44:30|193937.4|193812.4|193969.6|193844.6|193969.7|193844.7|193937.4|193812.4|15
1724744680000|2024-08-27 07:44:40|193965.6|193840.6|193953.1|193828.1|193965.6|193840.6|193950.9|193825.9|4
1724744690000|2024-08-27 07:44:50|193953.9|193828.9|193954.7|193829.7|193964.2|193839.2|193952.1|193827.1|17
1724744700000|2024-08-27 07:45:00|193956.1|193831.1|193963.4|193838.4|193963.4|193838.4|193956.1|193831.1|8
1724744710000|2024-08-27 07:45:10|193959.4|193834.4|193965.1|193840.1|193965.7|193840.7|193959.4|193834.4|5
1724744720000|2024-08-27 07:45:20|193964.3|193839.3|193960|193835|193964.3|193839.3|193957.5|193832.5|11
1724744730000|2024-08-27 07:45:30|193964.9|193839.9|193993.8|193868.8|193999.8|193874.8|193962.5|193837.5|10
1724744740000|2024-08-27 07:45:40|193990.8|193865.8|193988.7|193863.7|193992.6|193867.6|193987.1|193862.1|11
1724744750000|2024-08-27 07:45:50|193991.1|193866.1|193992.8|193867.8|193992.8|193867.8|193988.7|193863.7|5
1724744760000|2024-08-27 07:46:00|193969.6|193844.6|193966|193841|193978.3|193853.3|193960.5|193835.5|16
1724744770000|2024-08-27 07:46:10|193965.6|193840.6|193957.1|193832.1|193968|193843|193954.6|193829.6|9
1724744780000|2024-08-27 07:46:20|193955.2|193830.2|193987|193862|193987.5|193862.5|193955.2|193830.2|10
1724744790000|2024-08-27 07:46:30|193986.6|193861.6|193986.9|193861.9|193989.4|193864.4|193986.6|193861.6|6
1724744800000|2024-08-27 07:46:40|193987.9|193862.9|193990.7|193865.7|193990.7|193865.7|193984.2|193859.2|14
1724744810000|2024-08-27 07:46:50|193993.9|193868.9|193989.2|193864.2|193993.9|193868.9|193988|193863|8
1724744820000|2024-08-27 07:47:00|193992|193867|193995.6|193870.6|193995.6|193870.6|193988.8|193863.8|10
1724744830000|2024-08-27 07:47:10|193994.5|193869.5|193994.4|193869.4|193994.5|193869.5|193993.2|193868.2|4
1724744840000|2024-08-27 07:47:20|193992.7|193867.7|193989.3|193864.3|193992.7|193867.7|193986.9|193861.9|9
1724744850000|2024-08-27 07:47:30|193990.1|193865.1|193985.9|193860.9|193990.1|193865.1|193982.5|193857.5|13
1724744860000|2024-08-27 07:47:40|193987.8|193862.8|193985.1|193860.1|193987.8|193862.8|193983.3|193858.3|6
1724744870000|2024-08-27 07:47:50|193985.9|193860.9|193985.4|193860.4|193985.9|193860.9|193984|193859|3
1724744880000|2024-08-27 07:48:00|193986.3|193861.3|193946.3|193821.3|193988.4|193863.4|193891.7|193766.7|15
1724744890000|2024-08-27 07:48:10|193946.4|193821.4|193938|193813|193946.4|193821.4|193934|193809|20
1724744900000|2024-08-27 07:48:20|193939|193814|193936.3|193811.3|193939|193814|193934.8|193809.8|12
1724744910000|2024-08-27 07:48:30|193939.5|193814.5|193935.6|193810.6|193948.9|193823.9|193935.6|193810.6|16
1724744920000|2024-08-27 07:48:40|193934.9|193809.9|193936.1|193811.1|193936.1|193811.1|193933.1|193808.1|19
1724744930000|2024-08-27 07:48:50|193938.4|193813.4|193936.7|193811.7|193939|193814|193931.8|193806.8|33
1724744940000|2024-08-27 07:49:00|193907.1|193782.1|193902|193777|193907.1|193782.1|193901.8|193776.8|6
1724744950000|2024-08-27 07:49:10|193901.9|193776.9|193902.1|193777.1|193902.1|193777.1|193901.9|193776.9|2
1724744960000|2024-08-27 07:49:20|193901.3|193776.3|193910.9|193785.9|193914.1|193789.1|193901.1|193776.1|12
1724744970000|2024-08-27 07:49:30|193910|193785|193904.9|193779.9|193910|193785|193901.5|193776.5|15
1724744980000|2024-08-27 07:49:40|193904.2|193779.2|193901.8|193776.8|193907.6|193782.6|193901.2|193776.2|14
1724744990000|2024-08-27 07:49:50|193901|193776|193900.9|193775.9|193901.6|193776.6|193900.1|193775.1|5
1724745000000|2024-08-27 07:50:00|193900.3|193775.3|193910.7|193785.7|193910.7|193785.7|193900.3|193775.3|8
1724745010000|2024-08-27 07:50:10|193911.5|193786.5|193937.3|193812.3|193945.8|193820.8|193911.5|193786.5|27
1724745020000|2024-08-27 07:50:20|193938.4|193813.4|193935.1|193810.1|193938.4|193813.4|193929.6|193804.6|30
1724745030000|2024-08-27 07:50:30|193940.9|193815.9|193937.6|193812.6|193940.9|193815.9|193936.2|193811.2|15
1724745040000|2024-08-27 07:50:40|193937.7|193812.7|193948.1|193823.1|193954.3|193829.3|193936.6|193811.6|22
1724745050000|2024-08-27 07:50:50|193949.6|193824.6|193941.6|193816.6|193964.1|193839.1|193937.9|193812.9|20
1724745060000|2024-08-27 07:51:00|193944.5|193819.5|193942.2|193817.2|193944.5|193819.5|193941|193816|11
1724745070000|2024-08-27 07:51:10|193943.3|193818.3|193942.8|193817.8|193943.5|193818.5|193942.6|193817.6|5
1724745080000|2024-08-27 07:51:20|193943.7|193818.7|193956.2|193831.2|193959.5|193834.5|193931.6|193806.6|10
1724745090000|2024-08-27 07:51:30|193986.1|193861.1|194037.4|193912.4|194062.1|193937.1|193985.8|193860.8|20
1724745100000|2024-08-27 07:51:40|194050.9|193925.9|194053.2|193928.2|194054.2|193929.2|194050.7|193925.7|7
1724745110000|2024-08-27 07:51:50|194052.6|193927.6|194046.8|193921.8|194053.3|193928.3|194044.8|193919.8|14
1724745120000|2024-08-27 07:52:00|194049.4|193924.4|194058.3|193933.3|194060.4|193935.4|194047.1|193922.1|15
1724745130000|2024-08-27 07:52:10|194056.9|193931.9|194056.9|193931.9|194059.1|193934.1|194054.8|193929.8|12
1724745140000|2024-08-27 07:52:20|194056.8|193931.8|194054.6|193929.6|194056.8|193931.8|194054.6|193929.6|2
1724745150000|2024-08-27 07:52:30|194055.2|193930.2|194056.3|193931.3|194057.4|193932.4|194054.3|193929.3|11
1724745160000|2024-08-27 07:52:40|194055.4|193930.4|194055.6|193930.6|194055.6|193930.6|194055.4|193930.4|2
1724745170000|2024-08-27 07:52:50|194057.2|193932.2|194006.2|193881.2|194057.2|193932.2|194006.2|193881.2|15
1724745180000|2024-08-27 07:53:00|194009.4|193884.4|194007.7|193882.7|194010.5|193885.5|194006|193881|16
1724745190000|2024-08-27 07:53:10|194009.5|193884.5|194009.8|193884.8|194010.9|193885.9|194008.4|193883.4|8
1724745200000|2024-08-27 07:53:20|194008.6|193883.6|194011.3|193886.3|194011.3|193886.3|194008.6|193883.6|4
1724745210000|2024-08-27 07:53:30|194023.6|193898.6|194030.7|193905.7|194032.6|193907.6|194015.8|193890.8|13
1724745220000|2024-08-27 07:53:40|194030.3|193905.3|194018.3|193893.3|194030.3|193905.3|194016.2|193891.2|8
1724745230000|2024-08-27 07:53:50|194016|193891|194021|193896|194030.8|193905.8|194016|193891|16
1724745240000|2024-08-27 07:54:00|194022|193897|194037.2|193912.2|194045.1|193920.1|194022|193897|16
1724745250000|2024-08-27 07:54:10|194039.3|193914.3|194038.8|193913.8|194039.3|193914.3|194037.4|193912.4|7
1724745260000|2024-08-27 07:54:20|194038.5|193913.5|194039.1|193914.1|194039.1|193914.1|194035.9|193910.9|13
1724745270000|2024-08-27 07:54:30|194041.9|193916.9|194017.3|193892.3|194041.9|193916.9|194014.7|193889.7|19
1724745280000|2024-08-27 07:54:40|194019.1|193894.1|194034.7|193909.7|194035.7|193910.7|194017.9|193892.9|9
1724745290000|2024-08-27 07:54:50|194033.9|193908.9|194030.5|193905.5|194033.9|193908.9|194027.3|193902.3|11
1724745300000|2024-08-27 07:55:00|194044.3|193919.3|194049.6|193924.6|194051.6|193926.6|194043.3|193918.3|8
1724745310000|2024-08-27 07:55:10|194049.9|193924.9|194049.7|193924.7|194049.9|193924.9|194049.7|193924.7|2
1724745320000|2024-08-27 07:55:20|194049.9|193924.9|194053.1|193928.1|194056|193931|194049.9|193924.9|7
1724745330000|2024-08-27 07:55:30|194052.8|193927.8|194046.2|193921.2|194057.5|193932.5|194045.9|193920.9|13
1724745340000|2024-08-27 07:55:40|194047.2|193922.2|194041|193916|194047.7|193922.7|194035.8|193910.8|16
1724745350000|2024-08-27 07:55:50|194042.1|193917.1|194048.2|193923.2|194049.7|193924.7|194042.1|193917.1|7
1724745360000|2024-08-27 07:56:00|194048.6|193923.6|194068.1|193943.1|194069.7|193944.7|194048.6|193923.6|18
1724745370000|2024-08-27 07:56:10|194066.3|193941.3|194067.3|193942.3|194071.3|193946.3|194066.3|193941.3|25
1724745380000|2024-08-27 07:56:20|194069.4|193944.4|194063.9|193938.9|194069.5|193944.5|194062.1|193937.1|32
1724745390000|2024-08-27 07:56:30|194066.7|193941.7|194083.7|193958.7|194093.2|193968.2|194066.7|193941.7|9
1724745400000|2024-08-27 07:56:40|194083.6|193958.6|194083.6|193958.6|194083.6|193958.6|194083.6|193958.6|1
1724745410000|2024-08-27 07:56:50|194086.3|193961.3|194081.8|193956.8|194086.3|193961.3|194077.7|193952.7|8
1724745420000|2024-08-27 07:57:00|194085.8|193960.8|194085.8|193960.8|194085.8|193960.8|194085.8|193960.8|1
1724745430000|2024-08-27 07:57:10|194086.8|193961.8|194105.5|193980.5|194114.6|193989.6|194086.5|193961.5|12
1724745440000|2024-08-27 07:57:20|194107.3|193982.3|194104.5|193979.5|194107.5|193982.5|194102.3|193977.3|7
1724745450000|2024-08-27 07:57:30|194106|193981|194133.8|194008.8|194138|194013|194106|193981|20
1724745460000|2024-08-27 07:57:40|194135.1|194010.1|194133.4|194008.4|194135.1|194010.1|194133.4|194008.4|3
1724745470000|2024-08-27 07:57:50|194134.2|194009.2|194134.6|194009.6|194134.6|194009.6|194134.2|194009.2|2
1724745480000|2024-08-27 07:58:00|194135.9|194010.9|194156.7|194031.7|194156.7|194031.7|194134.7|194009.7|23
1724745490000|2024-08-27 07:58:10|194166.1|194041.1|194175.2|194050.2|194175.6|194050.6|194159.5|194034.5|27
1724745500000|2024-08-27 07:58:20|194173.8|194048.8|194174.9|194049.9|194176.8|194051.8|194173.7|194048.7|13
1724745510000|2024-08-27 07:58:30|194153.4|194028.4|194115.5|193990.5|194153.4|194028.4|194112.1|193987.1|28
1724745520000|2024-08-27 07:58:40|194118.9|193993.9|194116.1|193991.1|194119.7|193994.7|194113.8|193988.8|27
1724745530000|2024-08-27 07:58:50|194118.3|193993.3|194115.7|193990.7|194120.9|193995.9|194111.3|193986.3|30
1724745540000|2024-08-27 07:59:00|194104.8|193979.8|194101.6|193976.6|194108.9|193983.9|194098|193973|23
1724745550000|2024-08-27 07:59:10|194098.6|193973.6|194102.6|193977.6|194107.2|193982.2|194098.4|193973.4|26
1724745560000|2024-08-27 07:59:20|194101.4|193976.4|194106|193981|194106.7|193981.7|194099.8|193974.8|18
1724745570000|2024-08-27 07:59:30|194103.6|193978.6|194102.1|193977.1|194106|193981|194100.4|193975.4|12
1724745580000|2024-08-27 07:59:40|194100.7|193975.7|194102.7|193977.7|194102.7|193977.7|194100.2|193975.2|10
1724745590000|2024-08-27 07:59:50|194106.6|193981.6|194104.3|193979.3|194106.7|193981.7|194103.8|193978.8|17
1724745600000|2024-08-27 08:00:00|194105.9|193980.9|194166.4|194041.4|194168.3|194043.3|194105.9|193980.9|24
1724745610000|2024-08-27 08:00:10|194166.3|194041.3|194169.6|194044.6|194187|194062|194161|194036|27
1724745620000|2024-08-27 08:00:20|194166.8|194041.8|194077|193952|194169.1|194044.1|194077|193952|10
1724745630000|2024-08-27 08:00:30|194080.5|193955.5|194095.6|193970.6|194095.6|193970.6|194075.7|193950.7|27
1724745640000|2024-08-27 08:00:40|194095.3|193970.3|194090.5|193965.5|194095.4|193970.4|194090.5|193965.5|11
1724745650000|2024-08-27 08:00:50|194090.9|193965.9|194088.9|193963.9|194094.1|193969.1|194086.5|193961.5|15
1724745660000|2024-08-27 08:01:00|194089.8|193964.8|194075.3|193950.3|194089.8|193964.8|194068.2|193943.2|14
1724745670000|2024-08-27 08:01:10|194071|193946|194061.4|193936.4|194071|193946|194056.7|193931.7|20
1724745680000|2024-08-27 08:01:20|194060.9|193935.9|194060|193935|194062.7|193937.7|194058.1|193933.1|12
1724745690000|2024-08-27 08:01:30|194059.4|193934.4|194059.4|193934.4|194059.4|193934.4|194059.4|193934.4|1
1724745700000|2024-08-27 08:01:40|194058.8|193933.8|194058.2|193933.2|194058.8|193933.8|194055.9|193930.9|6
1724745710000|2024-08-27 08:01:50|194057.5|193932.5|194058.8|193933.8|194059.5|193934.5|194057.5|193932.5|11
1724745720000|2024-08-27 08:02:00|194061|193936|194067.8|193942.8|194069.4|193944.4|194061|193936|5
1724745730000|2024-08-27 08:02:10|194069.2|193944.2|194076.6|193951.6|194076.8|193951.8|194067.1|193942.1|13
1724745740000|2024-08-27 08:02:20|194076.2|193951.2|194075.9|193950.9|194076.2|193951.2|194075.6|193950.6|3
1724745750000|2024-08-27 08:02:30|194078.9|193953.9|194092.8|193967.8|194092.8|193967.8|194078.9|193953.9|11
1724745760000|2024-08-27 08:02:40|194090.2|193965.2|194091|193966|194098.6|193973.6|194089.6|193964.6|27
1724745770000|2024-08-27 08:02:50|194092.6|193967.6|194093.5|193968.5|194094.8|193969.8|194090.9|193965.9|29
1724745780000|2024-08-27 08:03:00|194092.1|193967.1|194096.6|193971.6|194098.6|193973.6|194092.1|193967.1|7
1724745790000|2024-08-27 08:03:10|194095.4|193970.4|194095.4|193970.4|194095.4|193970.4|194095.4|193970.4|1
1724745810000|2024-08-27 08:03:30|194097.1|193972.1|194097.1|193972.1|194110|193985|194097.1|193972.1|11
1724745820000|2024-08-27 08:03:40|194095.1|193970.1|194066.4|193941.4|194095.1|193970.1|194063|193938|7
1724745830000|2024-08-27 08:03:50|194066.6|193941.6|194067.1|193942.1|194067.1|193942.1|194064.5|193939.5|4
1724745840000|2024-08-27 08:04:00|194069.5|193944.5|194071.2|193946.2|194074.9|193949.9|194057.6|193932.6|13
1724745850000|2024-08-27 08:04:10|194073.8|193948.8|194081.5|193956.5|194081.5|193956.5|194073.6|193948.6|7
1724745860000|2024-08-27 08:04:20|194080.5|193955.5|194067.6|193942.6|194080.5|193955.5|194065.8|193940.8|16
1724745870000|2024-08-27 08:04:30|194070.9|193945.9|194059.8|193934.8|194070.9|193945.9|194058.9|193933.9|19
1724745880000|2024-08-27 08:04:40|194058.9|193933.9|194031.3|193906.3|194059.5|193934.5|194016.1|193891.1|24
1724745890000|2024-08-27 08:04:50|194031.4|193906.4|194031.8|193906.8|194032.4|193907.4|194024.3|193899.3|30
1724745900000|2024-08-27 08:05:00|194031.7|193906.7|193990.1|193865.1|194033.4|193908.4|193990.1|193865.1|20
1724745910000|2024-08-27 08:05:10|193989.8|193864.8|193988.5|193863.5|193991.3|193866.3|193988.5|193863.5|15
1724745920000|2024-08-27 08:05:20|193988.8|193863.8|193988.8|193863.8|193990.2|193865.2|193988.4|193863.4|6
1724745930000|2024-08-27 08:05:30|193987.9|193862.9|193988.3|193863.3|193989.5|193864.5|193987.8|193862.8|6
1724745940000|2024-08-27 08:05:40|193989.2|193864.2|193988.7|193863.7|193989.4|193864.4|193988.4|193863.4|4
1724745950000|2024-08-27 08:05:50|193987.8|193862.8|193989|193864|193990|193865|193987.8|193862.8|7
1724745960000|2024-08-27 08:06:00|193989.1|193864.1|194000.1|193875.1|194021.9|193896.9|193989.1|193864.1|18
1724745970000|2024-08-27 08:06:10|193999.1|193874.1|193990.9|193865.9|193999.1|193874.1|193990.5|193865.5|6
1724745980000|2024-08-27 08:06:20|193990.1|193865.1|193988.5|193863.5|193991|193866|193987.3|193862.3|8
1724745990000|2024-08-27 08:06:30|193990.4|193865.4|194000.9|193875.9|194000.9|193875.9|193990.4|193865.4|6
1724746000000|2024-08-27 08:06:40|194001.9|193876.9|193997|193872|194001.9|193876.9|193996.3|193871.3|3
1724746010000|2024-08-27 08:06:50|193996.1|193871.1|193987.4|193862.4|193996.1|193871.1|193982.7|193857.7|11
1724746020000|2024-08-27 08:07:00|193987.5|193862.5|193988|193863|193988.7|193863.7|193987.5|193862.5|6
1724746030000|2024-08-27 08:07:10|193988.6|193863.6|193888.1|193763.1|193991.1|193866.1|193886.3|193761.3|12
1724746040000|2024-08-27 08:07:20|193889.1|193764.1|193879.1|193754.1|193900|193775|193879.1|193754.1|14
1724746050000|2024-08-27 08:07:30|193879.2|193754.2|193880.7|193755.7|193883.5|193758.5|193879.2|193754.2|13
1724746060000|2024-08-27 08:07:40|193879.9|193754.9|193880.6|193755.6|193880.6|193755.6|193879.9|193754.9|2
1724746070000|2024-08-27 08:07:50|193881.2|193756.2|193881.2|193756.2|193881.2|193756.2|193881.2|193756.2|1
1724746080000|2024-08-27 08:08:00|193883.3|193758.3|193880.7|193755.7|193883.3|193758.3|193880.5|193755.5|10
1724746090000|2024-08-27 08:08:10|193881.6|193756.6|193882|193757|193883.4|193758.4|193881.6|193756.6|3
1724746100000|2024-08-27 08:08:20|193883.5|193758.5|193923.6|193798.6|193941.9|193816.9|193881.8|193756.8|13
1724746110000|2024-08-27 08:08:30|193923.5|193798.5|193921.7|193796.7|193924.7|193799.7|193920.4|193795.4|16
1724746120000|2024-08-27 08:08:40|193922.2|193797.2|193920.3|193795.3|193923.2|193798.2|193920.3|193795.3|3
1724746130000|2024-08-27 08:08:50|193920.7|193795.7|193920.7|193795.7|193921.1|193796.1|193920.7|193795.7|4
1724746140000|2024-08-27 08:09:00|193921.7|193796.7|193937.4|193812.4|193940.7|193815.7|193921.7|193796.7|11
1724746150000|2024-08-27 08:09:10|193936.3|193811.3|193937.2|193812.2|193939.9|193814.9|193931.3|193806.3|8
1724746160000|2024-08-27 08:09:20|193937.1|193812.1|193941.7|193816.7|193941.7|193816.7|193937.1|193812.1|7
1724746170000|2024-08-27 08:09:30|193945.4|193820.4|193936.6|193811.6|193945.4|193820.4|193936.2|193811.2|12
1724746180000|2024-08-27 08:09:40|193939.8|193814.8|193935.6|193810.6|193939.8|193814.8|193935.6|193810.6|3
1724746190000|2024-08-27 08:09:50|193936.7|193811.7|193936.6|193811.6|193939.9|193814.9|193936.2|193811.2|9
1724746200000|2024-08-27 08:10:00|193938.5|193813.5|193933.4|193808.4|193939|193814|193932.1|193807.1|16
1724746210000|2024-08-27 08:10:10|193936.1|193811.1|193936.3|193811.3|193939.2|193814.2|193934.8|193809.8|7
1724746220000|2024-08-27 08:10:20|193935.2|193810.2|193941|193816|193945.9|193820.9|193935.2|193810.2|14
1724746230000|2024-08-27 08:10:30|193971.6|193846.6|193947.6|193822.6|193971.6|193846.6|193947.4|193822.4|11
1724746240000|2024-08-27 08:10:40|193950.2|193825.2|193949.9|193824.9|193952.8|193827.8|193947.5|193822.5|8
1724746250000|2024-08-27 08:10:50|193952.7|193827.7|194037.8|193912.8|194056.1|193931.1|193950.1|193825.1|25
1724746260000|2024-08-27 08:11:00|194062.1|193937.1|194052.3|193927.3|194065.9|193940.9|194050.9|193925.9|13
1724746270000|2024-08-27 08:11:10|194050.8|193925.8|194051.2|193926.2|194052.2|193927.2|194050.8|193925.8|3
1724746280000|2024-08-27 08:11:20|194050.4|193925.4|194057.9|193932.9|194057.9|193932.9|194048.9|193923.9|7
1724746290000|2024-08-27 08:11:30|194052.6|193927.6|194033.9|193908.9|194052.6|193927.6|194029.4|193904.4|10
1724746300000|2024-08-27 08:11:40|194032.9|193907.9|194020.5|193895.5|194032.9|193907.9|194020.5|193895.5|2
1724746310000|2024-08-27 08:11:50|194020.2|193895.2|194020|193895|194020.9|193895.9|194019.9|193894.9|8
1724746320000|2024-08-27 08:12:00|194020.5|193895.5|194026.5|193901.5|194027.1|193902.1|194020.5|193895.5|9
1724746330000|2024-08-27 08:12:10|194026.4|193901.4|194025|193900|194026.4|193901.4|194025|193900|2
1724746340000|2024-08-27 08:12:20|194023.9|193898.9|194010.2|193885.2|194024.8|193899.8|194005.1|193880.1|13
1724746350000|2024-08-27 08:12:30|194009.3|193884.3|194044.1|193919.1|194050|193925|194009.3|193884.3|19
1724746360000|2024-08-27 08:12:40|194043.9|193918.9|194015.6|193890.6|194043.9|193918.9|194013.3|193888.3|16
1724746370000|2024-08-27 08:12:50|194017.4|193892.4|194015.9|193890.9|194018|193893|194011.6|193886.6|15
1724746380000|2024-08-27 08:13:00|194017.6|193892.6|194018.2|193893.2|194021.8|193896.8|194017.5|193892.5|20
1724746390000|2024-08-27 08:13:10|194015.8|193890.8|194023.3|193898.3|194023.3|193898.3|194015.8|193890.8|11
1724746400000|2024-08-27 08:13:20|194022.7|193897.7|194021|193896|194023.9|193898.9|194020.5|193895.5|15
1724746410000|2024-08-27 08:13:30|194033.6|193908.6|194030.5|193905.5|194033.6|193908.6|194030.1|193905.1|9
1724746420000|2024-08-27 08:13:40|194030|193905|194028.5|193903.5|194031.3|193906.3|194027.3|193902.3|12
1724746430000|2024-08-27 08:13:50|194027.8|193902.8|194007.1|193882.1|194028.8|193903.8|194006.8|193881.8|17
1724746440000|2024-08-27 08:14:00|194022.7|193897.7|194012|193887|194022.7|193897.7|194011.6|193886.6|15
1724746450000|2024-08-27 08:14:10|194012.5|193887.5|194010.5|193885.5|194012.9|193887.9|194007.9|193882.9|22
1724746460000|2024-08-27 08:14:20|194009.4|193884.4|194014.4|193889.4|194020.5|193895.5|194009.4|193884.4|20
1724746470000|2024-08-27 08:14:30|194021.2|193896.2|194019.6|193894.6|194022.4|193897.4|194019.6|193894.6|5
1724746480000|2024-08-27 08:14:40|194018.7|193893.7|194019.2|193894.2|194019.2|193894.2|194017.1|193892.1|5
1724746500000|2024-08-27 08:15:00|194022.6|193897.6|194016.6|193891.6|194022.6|193897.6|194016.6|193891.6|5
1724746510000|2024-08-27 08:15:10|194017.3|193892.3|194006.3|193881.3|194017.3|193892.3|194004|193879|11
1724746520000|2024-08-27 08:15:20|194006.2|193881.2|193944.5|193819.5|194015.3|193890.3|193944.5|193819.5|28
1724746530000|2024-08-27 08:15:30|193945.8|193820.8|193951.8|193826.8|193953.9|193828.9|193945.8|193820.8|26
1724746540000|2024-08-27 08:15:40|193950.6|193825.6|193949.9|193824.9|193953.2|193828.2|193949.9|193824.9|4
1724746550000|2024-08-27 08:15:50|193950.5|193825.5|193935.2|193810.2|193950.5|193825.5|193935.2|193810.2|8
1724746560000|2024-08-27 08:16:00|193937|193812|193940.4|193815.4|193941.8|193816.8|193937|193812|14
1724746570000|2024-08-27 08:16:10|193941.2|193816.2|193941|193816|193941.2|193816.2|193938.9|193813.9|4
1724746580000|2024-08-27 08:16:20|193941.1|193816.1|193864.5|193739.5|193941.9|193816.9|193864.3|193739.3|16
1724746590000|2024-08-27 08:16:30|193866.6|193741.6|193862.7|193737.7|193866.6|193741.6|193861.4|193736.4|6
1724746600000|2024-08-27 08:16:40|193862.9|193737.9|193862.8|193737.8|193862.9|193737.9|193862.8|193737.8|2
1724746610000|2024-08-27 08:16:50|193862.9|193737.9|193862.9|193737.9|193862.9|193737.9|193862.9|193737.9|1
1724746620000|2024-08-27 08:17:00|193864.9|193739.9|193863.5|193738.5|193865.7|193740.7|193863.5|193738.5|12
1724746630000|2024-08-27 08:17:10|193865|193740|193863.4|193738.4|193865.3|193740.3|193863.4|193738.4|5
1724746640000|2024-08-27 08:17:20|193861.8|193736.8|193858.1|193733.1|193863.3|193738.3|193858.1|193733.1|10
1724746650000|2024-08-27 08:17:30|193860.7|193735.7|193862.9|193737.9|193863.1|193738.1|193859.5|193734.5|15
1724746660000|2024-08-27 08:17:40|193862.3|193737.3|193860.3|193735.3|193862.3|193737.3|193860.3|193735.3|6
1724746670000|2024-08-27 08:17:50|193861.3|193736.3|193827|193702|193861.3|193736.3|193826.2|193701.2|12
1724746680000|2024-08-27 08:18:00|193827.4|193702.4|193855.4|193730.4|193863.9|193738.9|193827.4|193702.4|19
1724746690000|2024-08-27 08:18:10|193859.8|193734.8|193856|193731|193859.8|193734.8|193854.9|193729.9|5
1724746700000|2024-08-27 08:18:20|193855.2|193730.2|193830.1|193705.1|193861.6|193736.6|193826.1|193701.1|13
1724746710000|2024-08-27 08:18:30|193826|193701|193821.1|193696.1|193830.1|193705.1|193821.1|193696.1|16
1724746720000|2024-08-27 08:18:40|193819.8|193694.8|193804.8|193679.8|193823.9|193698.9|193802|193677|16
1724746730000|2024-08-27 08:18:50|193808.2|193683.2|193811.1|193686.1|193822.5|193697.5|193803.3|193678.3|23
1724746740000|2024-08-27 08:19:00|193816.9|193691.9|193824|193699|193828|193703|193812.7|193687.7|22
1724746750000|2024-08-27 08:19:10|193825|193700|193818.5|193693.5|193825|193700|193818.5|193693.5|9
1724746760000|2024-08-27 08:19:20|193813.3|193688.3|193824.2|193699.2|193828.1|193703.1|193813.3|193688.3|11
1724746770000|2024-08-27 08:19:30|193823.2|193698.2|193826.6|193701.6|193831.7|193706.7|193823.2|193698.2|7
1724746780000|2024-08-27 08:19:40|193826.7|193701.7|193828.2|193703.2|193831.6|193706.6|193826.7|193701.7|4
1724746790000|2024-08-27 08:19:50|193834.5|193709.5|193851.6|193726.6|193858|193733|193834.5|193709.5|26
1724746800000|2024-08-27 08:20:00|193850|193725|193843.5|193718.5|193850|193725|193838.7|193713.7|34
1724746810000|2024-08-27 08:20:10|193844.9|193719.9|193847.2|193722.2|193849.2|193724.2|193843.5|193718.5|39
1724746820000|2024-08-27 08:20:20|193848.3|193723.3|193851.7|193726.7|193855.5|193730.5|193844.3|193719.3|40
1724746830000|2024-08-27 08:20:30|193851.6|193726.6|193843.4|193718.4|193866.8|193741.8|193843.4|193718.4|28
1724746840000|2024-08-27 08:20:40|193843.3|193718.3|193846.2|193721.2|193849.3|193724.3|193842|193717|40
1724746850000|2024-08-27 08:20:50|193846.1|193721.1|193850.4|193725.4|193863.9|193738.9|193843.6|193718.6|40
1724746860000|2024-08-27 08:21:00|193855.6|193730.6|193859.1|193734.1|193862|193737|193852.3|193727.3|26
1724746870000|2024-08-27 08:21:10|193861.8|193736.8|193860.6|193735.6|193865.2|193740.2|193858.8|193733.8|14
1724746880000|2024-08-27 08:21:20|193860.7|193735.7|193861.4|193736.4|193862.3|193737.3|193860.5|193735.5|12
1724746890000|2024-08-27 08:21:30|193884.9|193759.9|193870.5|193745.5|193884.9|193759.9|193869.4|193744.4|14
1724746900000|2024-08-27 08:21:40|193873.6|193748.6|193885.2|193760.2|193885.2|193760.2|193869.6|193744.6|13
1724746910000|2024-08-27 08:21:50|193884.2|193759.2|193879.3|193754.3|193891.2|193766.2|193879.3|193754.3|24
1724746920000|2024-08-27 08:22:00|193880.1|193755.1|193892.7|193767.7|193900.7|193775.7|193880.1|193755.1|30
1724746930000|2024-08-27 08:22:10|193893.9|193768.9|193891.9|193766.9|193899.1|193774.1|193891.9|193766.9|6
1724746940000|2024-08-27 08:22:20|193890.5|193765.5|193899.1|193774.1|193900.9|193775.9|193890.5|193765.5|9
1724746950000|2024-08-27 08:22:30|193903.3|193778.3|193906.1|193781.1|193912.6|193787.6|193903.3|193778.3|16
1724746960000|2024-08-27 08:22:40|193908.6|193783.6|193906.5|193781.5|193908.6|193783.6|193905.1|193780.1|6
1724746970000|2024-08-27 08:22:50|193905.6|193780.6|193909.3|193784.3|193909.3|193784.3|193905.5|193780.5|11
1724746980000|2024-08-27 08:23:00|193910|193785|193846.7|193721.7|193925.4|193800.4|193846.7|193721.7|16
1724746990000|2024-08-27 08:23:10|193847.6|193722.6|193851.2|193726.2|193861.9|193736.9|193847.6|193722.6|18
1724747000000|2024-08-27 08:23:20|193850.4|193725.4|193852.5|193727.5|193857.3|193732.3|193848.7|193723.7|11
1724747010000|2024-08-27 08:23:30|193855.4|193730.4|193855.9|193730.9|193859.1|193734.1|193845.5|193720.5|29
1724747020000|2024-08-27 08:23:40|193853|193728|193853|193728|193858.7|193733.7|193850.4|193725.4|32
1724747030000|2024-08-27 08:23:50|193856|193731|193854.2|193729.2|193868.8|193743.8|193848.8|193723.8|26
1724747040000|2024-08-27 08:24:00|193860.3|193735.3|193850.3|193725.3|193871|193746|193848.7|193723.7|25
1724747050000|2024-08-27 08:24:10|193851.1|193726.1|193855.4|193730.4|193861.3|193736.3|193851.1|193726.1|14
1724747060000|2024-08-27 08:24:20|193854.4|193729.4|193853.6|193728.6|193857.3|193732.3|193851.4|193726.4|12
1724747070000|2024-08-27 08:24:30|193862.5|193737.5|193855.9|193730.9|193866.9|193741.9|193849.8|193724.8|27
1724747080000|2024-08-27 08:24:40|193855.3|193730.3|193855.8|193730.8|193857.4|193732.4|193852|193727|15
1724747090000|2024-08-27 08:24:50|193855.7|193730.7|193851.7|193726.7|193855.7|193730.7|193851.7|193726.7|8
1724747100000|2024-08-27 08:25:00|193852.7|193727.7|193851.2|193726.2|193866.3|193741.3|193850.3|193725.3|23
1724747110000|2024-08-27 08:25:10|193850.8|193725.8|193865.1|193740.1|193871.7|193746.7|193849.5|193724.5|22
1724747120000|2024-08-27 08:25:20|193865.4|193740.4|193867.4|193742.4|193868.1|193743.1|193864.7|193739.7|17
1724747130000|2024-08-27 08:25:30|193869.5|193744.5|193865.5|193740.5|193869.7|193744.7|193864.5|193739.5|16
1724747140000|2024-08-27 08:25:40|193865.4|193740.4|193868.7|193743.7|193871|193746|193865.4|193740.4|25
1724747150000|2024-08-27 08:25:50|193866.8|193741.8|193862.7|193737.7|193871.9|193746.9|193857.5|193732.5|23
1724747160000|2024-08-27 08:26:00|193862.8|193737.8|193839.3|193714.3|193899.5|193774.5|193838.4|193713.4|30
1724747170000|2024-08-27 08:26:10|193836.8|193711.8|193840.4|193715.4|193840.7|193715.7|193836.8|193711.8|12
1724747180000|2024-08-27 08:26:20|193841|193716|193840.4|193715.4|193842|193717|193840.4|193715.4|3
1724747190000|2024-08-27 08:26:30|193841.9|193716.9|193840.6|193715.6|193841.9|193716.9|193840.4|193715.4|4
1724747200000|2024-08-27 08:26:40|193841.5|193716.5|193841.7|193716.7|193842.9|193717.9|193835.9|193710.9|10
1724747210000|2024-08-27 08:26:50|193842.7|193717.7|193844.1|193719.1|193844.1|193719.1|193842.7|193717.7|3
1724747220000|2024-08-27 08:27:00|193849.5|193724.5|193876.2|193751.2|193877.7|193752.7|193847.1|193722.1|10
1724747230000|2024-08-27 08:27:10|193876.6|193751.6|193872.2|193747.2|193876.6|193751.6|193871.4|193746.4|17
1724747240000|2024-08-27 08:27:20|193872.8|193747.8|193873.6|193748.6|193873.6|193748.6|193871.8|193746.8|11
1724747250000|2024-08-27 08:27:30|193874.4|193749.4|193868.4|193743.4|193879.1|193754.1|193867.3|193742.3|18
1724747260000|2024-08-27 08:27:40|193867.7|193742.7|193874.5|193749.5|193875.7|193750.7|193866.6|193741.6|8
1724747270000|2024-08-27 08:27:50|193875.4|193750.4|193868|193743|193875.4|193750.4|193865.4|193740.4|17
1724747280000|2024-08-27 08:28:00|193873.3|193748.3|193865|193740|193899.3|193774.3|193861.2|193736.2|13
1724747290000|2024-08-27 08:28:10|193866.3|193741.3|193870.3|193745.3|193873.7|193748.7|193865|193740|15
1724747300000|2024-08-27 08:28:20|193873.7|193748.7|193866.3|193741.3|193875|193750|193866.3|193741.3|17
1724747310000|2024-08-27 08:28:30|193866.9|193741.9|193856.9|193731.9|193870.5|193745.5|193854.3|193729.3|26
1724747320000|2024-08-27 08:28:40|193860.4|193735.4|193857|193732|193863.1|193738.1|193856.6|193731.6|16
1724747330000|2024-08-27 08:28:50|193857.9|193732.9|193872.1|193747.1|193872.1|193747.1|193855.6|193730.6|22
1724747340000|2024-08-27 08:29:00|193884.3|193759.3|193883.6|193758.6|193887.1|193762.1|193879.8|193754.8|11
1724747350000|2024-08-27 08:29:10|193882.9|193757.9|193910.9|193785.9|193910.9|193785.9|193876|193751|23
1724747360000|2024-08-27 08:29:20|193908.9|193783.9|193865.6|193740.6|193908.9|193783.9|193854.4|193729.4|11
1724747370000|2024-08-27 08:29:30|193876.2|193751.2|193870.2|193745.2|193876.2|193751.2|193869.1|193744.1|14
1724747380000|2024-08-27 08:29:40|193871|193746|193869.7|193744.7|193872|193747|193868.6|193743.6|15
1724747390000|2024-08-27 08:29:50|193869|193744|193869.6|193744.6|193871.1|193746.1|193869|193744|10
1724747400000|2024-08-27 08:30:00|193870.1|193745.1|193829.1|193704.1|193870.1|193745.1|193829.1|193704.1|31
1724747410000|2024-08-27 08:30:10|193830.3|193705.3|193829.9|193704.9|193830.3|193705.3|193828.9|193703.9|4
1724747420000|2024-08-27 08:30:20|193828.7|193703.7|193832.5|193707.5|193832.5|193707.5|193828.7|193703.7|2
1724747430000|2024-08-27 08:30:30|193834.5|193709.5|193834.3|193709.3|193835.9|193710.9|193834.3|193709.3|3
1724747440000|2024-08-27 08:30:40|193837.1|193712.1|193834.1|193709.1|193837.1|193712.1|193834.1|193709.1|2
1724747450000|2024-08-27 08:30:50|193835.8|193710.8|193834.6|193709.6|193837.2|193712.2|193834.4|193709.4|7
1724747460000|2024-08-27 08:31:00|193833.6|193708.6|193828.7|193703.7|193834.6|193709.6|193828.7|193703.7|8
1724747470000|2024-08-27 08:31:10|193826.3|193701.3|193741.2|193616.2|193826.3|193701.3|193740.2|193615.2|23
1724747480000|2024-08-27 08:31:20|193744.5|193619.5|193718.2|193593.2|193744.5|193619.5|193717.2|193592.2|9
1724747490000|2024-08-27 08:31:30|193719|193594|193718.2|193593.2|193719.7|193594.7|193718.1|193593.1|10
1724747500000|2024-08-27 08:31:40|193717.2|193592.2|193718.5|193593.5|193718.5|193593.5|193717.2|193592.2|4
1724747510000|2024-08-27 08:31:50|193716.8|193591.8|193716.8|193591.8|193716.8|193591.8|193716.8|193591.8|1
1724747520000|2024-08-27 08:32:00|193716.1|193591.1|193714.9|193589.9|193717.5|193592.5|193714.7|193589.7|5
1724747540000|2024-08-27 08:32:20|193717.1|193592.1|193717.2|193592.2|193717.2|193592.2|193717.1|193592.1|2
1724747550000|2024-08-27 08:32:30|193718.4|193593.4|193717.3|193592.3|193719.9|193594.9|193716.2|193591.2|7
1724747560000|2024-08-27 08:32:40|193717.9|193592.9|193717.9|193592.9|193718.9|193593.9|193717.7|193592.7|5
1724747570000|2024-08-27 08:32:50|193717.8|193592.8|193717.8|193592.8|193718.6|193593.6|193717|193592|4
1724747580000|2024-08-27 08:33:00|193716.8|193591.8|193706.3|193581.3|193716.8|193591.8|193705.7|193580.7|7
1724747590000|2024-08-27 08:33:10|193705.2|193580.2|193704.1|193579.1|193706.9|193581.9|193704.1|193579.1|4
1724747600000|2024-08-27 08:33:20|193703.6|193578.6|193710.7|193585.7|193711.7|193586.7|193703|193578|6
1724747610000|2024-08-27 08:33:30|193712.1|193587.1|193710.9|193585.9|193712.3|193587.3|193710.9|193585.9|4
1724747620000|2024-08-27 08:33:40|193709.9|193584.9|193709.9|193584.9|193712.3|193587.3|193709.9|193584.9|3
1724747630000|2024-08-27 08:33:50|193708.9|193583.9|193705.9|193580.9|193708.9|193583.9|193705.9|193580.9|3
1724747640000|2024-08-27 08:34:00|193706.9|193581.9|193694.3|193569.3|193711.8|193586.8|193694.3|193569.3|8
1724747650000|2024-08-27 08:34:10|193695.3|193570.3|193699.7|193574.7|193699.7|193574.7|193695.3|193570.3|8
1724747660000|2024-08-27 08:34:20|193699.2|193574.2|193700.2|193575.2|193700.9|193575.9|193699.2|193574.2|9
1724747670000|2024-08-27 08:34:30|193700.8|193575.8|193611.8|193486.8|193700.8|193575.8|193603|193478|20
1724747680000|2024-08-27 08:34:40|193613|193488|193685|193560|193685.3|193560.3|193613|193488|24
1724747690000|2024-08-27 08:34:50|193682.2|193557.2|193659.4|193534.4|193682.2|193557.2|193655.2|193530.2|27
1724747700000|2024-08-27 08:35:00|193658.5|193533.5|193651.8|193526.8|193661.6|193536.6|193647.9|193522.9|9
1724747710000|2024-08-27 08:35:10|193653.7|193528.7|193664.1|193539.1|193676.4|193551.4|193653.7|193528.7|21
1724747720000|2024-08-27 08:35:20|193665.1|193540.1|193663.1|193538.1|193665.1|193540.1|193662.6|193537.6|7
1724747730000|2024-08-27 08:35:30|193664.2|193539.2|193665|193540|193666.7|193541.7|193664.2|193539.2|4
1724747740000|2024-08-27 08:35:40|193664.6|193539.6|193663.9|193538.9|193664.6|193539.6|193663.9|193538.9|4
1724747760000|2024-08-27 08:36:00|193663.2|193538.2|193663.8|193538.8|193664.5|193539.5|193663.2|193538.2|7
1724747770000|2024-08-27 08:36:10|193664.5|193539.5|193682.7|193557.7|193686.8|193561.8|193663.8|193538.8|8
1724747780000|2024-08-27 08:36:20|193682.2|193557.2|193675.4|193550.4|193689.1|193564.1|193675.4|193550.4|14
1724747790000|2024-08-27 08:36:30|193676.7|193551.7|193677.6|193552.6|193679.9|193554.9|193675.7|193550.7|14
1724747800000|2024-08-27 08:36:40|193675.1|193550.1|193671.7|193546.7|193675.1|193550.1|193668.1|193543.1|8
1724747810000|2024-08-27 08:36:50|193672.5|193547.5|193695.7|193570.7|193696.6|193571.6|193672.5|193547.5|13
1724747820000|2024-08-27 08:37:00|193696.7|193571.7|193681.1|193556.1|193698.1|193573.1|193680.6|193555.6|14
1724747830000|2024-08-27 08:37:10|193682.7|193557.7|193667.6|193542.6|193682.7|193557.7|193667.6|193542.6|8
1724747840000|2024-08-27 08:37:20|193667.3|193542.3|193647.6|193522.6|193667.3|193542.3|193647.5|193522.5|15
1724747850000|2024-08-27 08:37:30|193648.8|193523.8|193650.2|193525.2|193650.2|193525.2|193648.8|193523.8|4
1724747860000|2024-08-27 08:37:40|193651.2|193526.2|193650.4|193525.4|193651.2|193526.2|193650.1|193525.1|5
1724747870000|2024-08-27 08:37:50|193647.2|193522.2|193646.3|193521.3|193647.2|193522.2|193644.4|193519.4|7
1724747880000|2024-08-27 08:38:00|193646.9|193521.9|193653.1|193528.1|193653.5|193528.5|193646.9|193521.9|4
1724747890000|2024-08-27 08:38:10|193653.2|193528.2|193653.4|193528.4|193653.4|193528.4|193651.4|193526.4|9
1724747900000|2024-08-27 08:38:20|193653|193528|193652.9|193527.9|193653|193528|193652.7|193527.7|3
1724747910000|2024-08-27 08:38:30|193651.7|193526.7|193655.1|193530.1|193657.5|193532.5|193651.4|193526.4|9
1724747920000|2024-08-27 08:38:40|193654.6|193529.6|193663.3|193538.3|193676.2|193551.2|193654.6|193529.6|38
1724747930000|2024-08-27 08:38:50|193664.9|193539.9|193669.5|193544.5|193679|193554|193663.7|193538.7|32
1724747940000|2024-08-27 08:39:00|193668.6|193543.6|193667.9|193542.9|193677.9|193552.9|193665.9|193540.9|32
1724747950000|2024-08-27 08:39:10|193667.7|193542.7|193663.5|193538.5|193669.8|193544.8|193663.1|193538.1|18
1724747960000|2024-08-27 08:39:20|193663.8|193538.8|193664.1|193539.1|193669.7|193544.7|193661.5|193536.5|21
1724747970000|2024-08-27 08:39:30|193668.2|193543.2|193661.6|193536.6|193673.1|193548.1|193656.7|193531.7|24
1724747980000|2024-08-27 08:39:40|193662.4|193537.4|193669.6|193544.6|193669.6|193544.6|193659.9|193534.9|18
1724747990000|2024-08-27 08:39:50|193665.6|193540.6|193667.5|193542.5|193677.9|193552.9|193661.2|193536.2|19
1724748000000|2024-08-27 08:40:00|193671.4|193546.4|193667|193542|193677.4|193552.4|193666.6|193541.6|22
1724748010000|2024-08-27 08:40:10|193666.3|193541.3|193615.5|193490.5|193666.3|193541.3|193608.7|193483.7|31
1724748020000|2024-08-27 08:40:20|193610.8|193485.8|193607.5|193482.5|193614.2|193489.2|193606.1|193481.1|22
1724748030000|2024-08-27 08:40:30|193608|193483|193601.8|193476.8|193608|193483|193601.4|193476.4|7
1724748040000|2024-08-27 08:40:40|193602.7|193477.7|193605.5|193480.5|193605.5|193480.5|193602.7|193477.7|2
1724748050000|2024-08-27 08:40:50|193605.6|193480.6|193606.3|193481.3|193606.3|193481.3|193605.6|193480.6|2
1724748060000|2024-08-27 08:41:00|193606.4|193481.4|193606.6|193481.6|193608|193483|193605.3|193480.3|7
1724748070000|2024-08-27 08:41:10|193621.2|193496.2|193664.4|193539.4|193670.5|193545.5|193614.7|193489.7|18
1724748080000|2024-08-27 08:41:20|193666.3|193541.3|193664.1|193539.1|193672.2|193547.2|193658.4|193533.4|24
1724748090000|2024-08-27 08:41:30|193666.2|193541.2|193660.3|193535.3|193666.2|193541.2|193659.3|193534.3|13
1724748100000|2024-08-27 08:41:40|193660.4|193535.4|193657.6|193532.6|193660.4|193535.4|193657.6|193532.6|3
1724748110000|2024-08-27 08:41:50|193656.7|193531.7|193656.7|193531.7|193657.8|193532.8|193656.7|193531.7|3
1724748120000|2024-08-27 08:42:00|193657.7|193532.7|193657.3|193532.3|193657.9|193532.9|193656.2|193531.2|13
1724748130000|2024-08-27 08:42:10|193656.8|193531.8|193657.4|193532.4|193665.5|193540.5|193656.8|193531.8|9
1724748140000|2024-08-27 08:42:20|193659.1|193534.1|193657.2|193532.2|193659.5|193534.5|193657.2|193532.2|6
1724748150000|2024-08-27 08:42:30|193656.1|193531.1|193655|193530|193656.1|193531.1|193653.9|193528.9|5
1724748160000|2024-08-27 08:42:40|193655.5|193530.5|193657.3|193532.3|193659|193534|193655.5|193530.5|7
1724748170000|2024-08-27 08:42:50|193657.7|193532.7|193651.6|193526.6|193659.1|193534.1|193638.2|193513.2|10
1724748180000|2024-08-27 08:43:00|193651.3|193526.3|193644.7|193519.7|193652.9|193527.9|193637|193512|15
1724748190000|2024-08-27 08:43:10|193645.1|193520.1|193626.9|193501.9|193645.1|193520.1|193624.3|193499.3|17
1724748200000|2024-08-27 08:43:20|193625.7|193500.7|193627|193502|193629.3|193504.3|193625.2|193500.2|27
1724748210000|2024-08-27 08:43:30|193621.4|193496.4|193624.9|193499.9|193628.7|193503.7|193620.6|193495.6|25
1724748220000|2024-08-27 08:43:40|193627|193502|193656.8|193531.8|193668.7|193543.7|193625.2|193500.2|37
1724748230000|2024-08-27 08:43:50|193660.1|193535.1|193659.3|193534.3|193660.2|193535.2|193656.6|193531.6|10
1724748240000|2024-08-27 08:44:00|193656.2|193531.2|193656.9|193531.9|193660.2|193535.2|193655.5|193530.5|25
1724748250000|2024-08-27 08:44:10|193658.6|193533.6|193656.2|193531.2|193660.7|193535.7|193656.2|193531.2|14
1724748260000|2024-08-27 08:44:20|193658.8|193533.8|193656.4|193531.4|193658.8|193533.8|193653|193528|27
1724748270000|2024-08-27 08:44:30|193658.7|193533.7|193693.1|193568.1|193693.1|193568.1|193655.8|193530.8|23
1724748280000|2024-08-27 08:44:40|193689.1|193564.1|193690.5|193565.5|193692.4|193567.4|193689.1|193564.1|9
1724748290000|2024-08-27 08:44:50|193694|193569|193738.9|193613.9|193741.4|193616.4|193694|193569|11
1724748300000|2024-08-27 08:45:00|193738.6|193613.6|193732.8|193607.8|193742|193617|193732.8|193607.8|20
1724748310000|2024-08-27 08:45:10|193732.3|193607.3|193719.5|193594.5|193734.1|193609.1|193716|193591|25
1724748320000|2024-08-27 08:45:20|193721|193596|193718.7|193593.7|193721.8|193596.8|193713.2|193588.2|38
1724748330000|2024-08-27 08:45:30|193716.6|193591.6|193712|193587|193720.1|193595.1|193712|193587|38
1724748340000|2024-08-27 08:45:40|193716|193591|193718.5|193593.5|193732.7|193607.7|193713.1|193588.1|23
1724748350000|2024-08-27 08:45:50|193717.1|193592.1|193716.7|193591.7|193719.7|193594.7|193710.5|193585.5|24
1724748360000|2024-08-27 08:46:00|193712.9|193587.9|193718.1|193593.1|193720.2|193595.2|193712.9|193587.9|23
1724748370000|2024-08-27 08:46:10|193719.5|193594.5|193718.6|193593.6|193720.2|193595.2|193713|193588|27
1724748380000|2024-08-27 08:46:20|193715.5|193590.5|193717|193592|193720.4|193595.4|193712|193587|29
1724748390000|2024-08-27 08:46:30|193719.3|193594.3|193721.4|193596.4|193721.4|193596.4|193713.5|193588.5|18
1724748400000|2024-08-27 08:46:40|193715|193590|193719.8|193594.8|193722.4|193597.4|193715|193590|31
1724748410000|2024-08-27 08:46:50|193721.3|193596.3|193713.3|193588.3|193721.3|193596.3|193713.3|193588.3|21
1724748420000|2024-08-27 08:47:00|193718.3|193593.3|193715.8|193590.8|193720.7|193595.7|193715.7|193590.7|17
1724748430000|2024-08-27 08:47:10|193719.1|193594.1|193715.4|193590.4|193719.1|193594.1|193715|193590|15
1724748440000|2024-08-27 08:47:20|193718.9|193593.9|193721.3|193596.3|193722.8|193597.8|193714.9|193589.9|24
1724748450000|2024-08-27 08:47:30|193718.6|193593.6|193717.5|193592.5|193722.3|193597.3|193716|193591|19
1724748460000|2024-08-27 08:47:40|193720.6|193595.6|193715.2|193590.2|193722|193597|193708.4|193583.4|20
1724748470000|2024-08-27 08:47:50|193717.1|193592.1|193719.8|193594.8|193721.9|193596.9|193712.2|193587.2|23
1724748480000|2024-08-27 08:48:00|193717|193592|193718.9|193593.9|193720.2|193595.2|193715.4|193590.4|15
1724748490000|2024-08-27 08:48:10|193716.3|193591.3|193756.9|193631.9|193760.6|193635.6|193716.3|193591.3|26
1724748500000|2024-08-27 08:48:20|193761.1|193636.1|193774.5|193649.5|193785.3|193660.3|193761.1|193636.1|20
1724748510000|2024-08-27 08:48:30|193773.8|193648.8|193770.5|193645.5|193775.6|193650.6|193767|193642|20
1724748520000|2024-08-27 08:48:40|193769.5|193644.5|193779.1|193654.1|193784.6|193659.6|193766.9|193641.9|28
1724748530000|2024-08-27 08:48:50|193780|193655|193785.9|193660.9|193788.2|193663.2|193774.1|193649.1|31
1724748540000|2024-08-27 08:49:00|193781.7|193656.7|193819.1|193694.1|193855.8|193730.8|193781.3|193656.3|34
1724748550000|2024-08-27 08:49:10|193820.2|193695.2|193804.6|193679.6|193824|193699|193796.5|193671.5|23
1724748560000|2024-08-27 08:49:20|193801|193676|193807.5|193682.5|193807.5|193682.5|193798.8|193673.8|14
1724748570000|2024-08-27 08:49:30|193803.3|193678.3|193805.6|193680.6|193818.2|193693.2|193781.7|193656.7|20
1724748580000|2024-08-27 08:49:40|193806.6|193681.6|193808.3|193683.3|193809.3|193684.3|193800.7|193675.7|21
1724748590000|2024-08-27 08:49:50|193808.5|193683.5|193809.1|193684.1|193811.6|193686.6|193808.5|193683.5|4
1724748600000|2024-08-27 08:50:00|193809.5|193684.5|193809.1|193684.1|193815.8|193690.8|193806.4|193681.4|17
1724748610000|2024-08-27 08:50:10|193815.3|193690.3|193817|193692|193817|193692|193815|193690|7
1724748620000|2024-08-27 08:50:20|193816|193691|193816|193691|193816|193691|193816|193691|1
1724748630000|2024-08-27 08:50:30|193816.6|193691.6|193816.6|193691.6|193816.6|193691.6|193816.6|193691.6|1
1724748640000|2024-08-27 08:50:40|193816.2|193691.2|193930.9|193805.9|193947.7|193822.7|193816.2|193691.2|14
1724748650000|2024-08-27 08:50:50|193929.9|193804.9|194039.7|193914.7|194039.7|193914.7|193929.9|193804.9|24
1724748660000|2024-08-27 08:51:00|194041.7|193916.7|194074.3|193949.3|194097.2|193972.2|194040.1|193915.1|21
1724748670000|2024-08-27 08:51:10|194072.7|193947.7|194064.7|193939.7|194073.1|193948.1|194063.4|193938.4|17
1724748680000|2024-08-27 08:51:20|194064.5|193939.5|194031.5|193906.5|194064.5|193939.5|193968.2|193843.2|22
1724748690000|2024-08-27 08:51:30|194018|193893|194007.5|193882.5|194018|193893|194003.5|193878.5|21
1724748700000|2024-08-27 08:51:40|194007.9|193882.9|194011.4|193886.4|194011.4|193886.4|194006.2|193881.2|15
1724748710000|2024-08-27 08:51:50|194011|193886|194007.5|193882.5|194011|193886|194005.3|193880.3|18
1724748720000|2024-08-27 08:52:00|194006.2|193881.2|194012.2|193887.2|194028.2|193903.2|194006.2|193881.2|17
1724748730000|2024-08-27 08:52:10|194012.9|193887.9|194052.7|193927.7|194057.4|193932.4|194012.9|193887.9|12
1724748740000|2024-08-27 08:52:20|194052.4|193927.4|194060.2|193935.2|194060.9|193935.9|194046.3|193921.3|14
1724748750000|2024-08-27 08:52:30|194059.8|193934.8|194059.7|193934.7|194065.8|193940.8|194058.8|193933.8|8
1724748760000|2024-08-27 08:52:40|194058.6|193933.6|194109.9|193984.9|194109.9|193984.9|194025.4|193900.4|18
1724748770000|2024-08-27 08:52:50|194110.3|193985.3|194135.3|194010.3|194139.2|194014.2|194107.3|193982.3|18
1724748780000|2024-08-27 08:53:00|194132.8|194007.8|194134.2|194009.2|194140.9|194015.9|194105.5|193980.5|17
1724748790000|2024-08-27 08:53:10|194135.5|194010.5|194181.1|194056.1|194184.1|194059.1|194135.5|194010.5|10
1724748800000|2024-08-27 08:53:20|194180.8|194055.8|194177.9|194052.9|194180.8|194055.8|194173.9|194048.9|17
1724748810000|2024-08-27 08:53:30|194176.2|194051.2|194153.8|194028.8|194178.8|194053.8|194151|194026|15
1724748820000|2024-08-27 08:53:40|194150.5|194025.5|194161.7|194036.7|194166.6|194041.6|194150.5|194025.5|16
1724748830000|2024-08-27 08:53:50|194159|194034|194110.4|193985.4|194159|194034|194109.3|193984.3|15
1724748840000|2024-08-27 08:54:00|194116.5|193991.5|194100.3|193975.3|194116.5|193991.5|194097|193972|17
1724748850000|2024-08-27 08:54:10|194099.4|193974.4|194091.8|193966.8|194099.4|193974.4|194091.8|193966.8|8
1724748860000|2024-08-27 08:54:20|194092.3|193967.3|194083.2|193958.2|194092.3|193967.3|194080.5|193955.5|14
1724748870000|2024-08-27 08:54:30|194082.1|193957.1|194080.3|193955.3|194082.3|193957.3|194079.5|193954.5|11
1724748880000|2024-08-27 08:54:40|194079|193954|194080.3|193955.3|194081.5|193956.5|194079|193954|8
1724748890000|2024-08-27 08:54:50|194081.6|193956.6|194108.3|193983.3|194108.7|193983.7|194081.6|193956.6|10
1724748900000|2024-08-27 08:55:00|194106.7|193981.7|194108.8|193983.8|194109.3|193984.3|194103.8|193978.8|12
1724748910000|2024-08-27 08:55:10|194108|193983|194107.5|193982.5|194112.8|193987.8|194093.9|193968.9|20
1724748920000|2024-08-27 08:55:20|194107.4|193982.4|194107.7|193982.7|194107.7|193982.7|194103.7|193978.7|12
1724748930000|2024-08-27 08:55:30|194105.5|193980.5|194126.6|194001.6|194132.3|194007.3|194103.6|193978.6|15
1724748940000|2024-08-27 08:55:40|194125.7|194000.7|194176.3|194051.3|194177|194052|194116.2|193991.2|12
1724748950000|2024-08-27 08:55:50|194175.4|194050.4|194160.4|194035.4|194175.4|194050.4|194160.4|194035.4|9
1724748960000|2024-08-27 08:56:00|194159.3|194034.3|194162.7|194037.7|194162.7|194037.7|194159.3|194034.3|10
1724748970000|2024-08-27 08:56:10|194162.1|194037.1|194177|194052|194191.9|194066.9|194142|194017|15
1724748980000|2024-08-27 08:56:20|194178.4|194053.4|194164.2|194039.2|194182.4|194057.4|194162.6|194037.6|12
1724748990000|2024-08-27 08:56:30|194163.2|194038.2|194162.3|194037.3|194163.2|194038.2|194159.4|194034.4|12
1724749000000|2024-08-27 08:56:40|194161.8|194036.8|194161.3|194036.3|194161.8|194036.8|194160.7|194035.7|10
1724749010000|2024-08-27 08:56:50|194160.4|194035.4|194162.9|194037.9|194164.4|194039.4|194160.4|194035.4|7
1724749020000|2024-08-27 08:57:00|194164.8|194039.8|194163.4|194038.4|194171.6|194046.6|194163|194038|13
1724749030000|2024-08-27 08:57:10|194161.5|194036.5|194199.7|194074.7|194199.7|194074.7|194161.4|194036.4|9
1724749040000|2024-08-27 08:57:20|194197.7|194072.7|194191.7|194066.7|194197.7|194072.7|194191.7|194066.7|7
1724749050000|2024-08-27 08:57:30|194192.4|194067.4|194192.6|194067.6|194195|194070|194188.8|194063.8|17
1724749060000|2024-08-27 08:57:40|194193|194068|194187.6|194062.6|194193.5|194068.5|194187.6|194062.6|11
1724749070000|2024-08-27 08:57:50|194187.3|194062.3|194163.1|194038.1|194187.3|194062.3|194156.9|194031.9|22
1724749080000|2024-08-27 08:58:00|194165.4|194040.4|194166.9|194041.9|194167.6|194042.6|194161.9|194036.9|13
1724749090000|2024-08-27 08:58:10|194165.6|194040.6|194166.9|194041.9|194168.9|194043.9|194165.6|194040.6|7
1724749100000|2024-08-27 08:58:20|194166.7|194041.7|194167|194042|194169|194044|194166.4|194041.4|22
1724749110000|2024-08-27 08:58:30|194166.7|194041.7|194168.2|194043.2|194171.7|194046.7|194150.8|194025.8|22
1724749120000|2024-08-27 08:58:40|194168.3|194043.3|194171.4|194046.4|194171.5|194046.5|194167.1|194042.1|33
1724749130000|2024-08-27 08:58:50|194169.8|194044.8|194171|194046|194171.5|194046.5|194168.4|194043.4|25
1724749140000|2024-08-27 08:59:00|194182.5|194057.5|194172.6|194047.6|194183.8|194058.8|194170.3|194045.3|22
1724749150000|2024-08-27 08:59:10|194172.4|194047.4|194171.3|194046.3|194173.5|194048.5|194171.1|194046.1|26
1724749160000|2024-08-27 08:59:20|194172.6|194047.6|194170.5|194045.5|194173.5|194048.5|194169.3|194044.3|27
1724749170000|2024-08-27 08:59:30|194170.8|194045.8|194165.1|194040.1|194170.8|194045.8|194151.6|194026.6|35
1724749180000|2024-08-27 08:59:40|194166|194041|194166.8|194041.8|194166.9|194041.9|194160.1|194035.1|22
1724749190000|2024-08-27 08:59:50|194165.4|194040.4|194165.3|194040.3|194167.6|194042.6|194164.8|194039.8|17
1724749200000|2024-08-27 09:00:00|194167.1|194042.1|194173.5|194048.5|194175.7|194050.7|194167.1|194042.1|13
1724749210000|2024-08-27 09:00:10|194174.6|194049.6|194159.1|194034.1|194174.6|194049.6|194159.1|194034.1|8
1724749220000|2024-08-27 09:00:20|194160.1|194035.1|194160.4|194035.4|194162.1|194037.1|194160.1|194035.1|4
1724749230000|2024-08-27 09:00:30|194161.7|194036.7|194173|194048|194174.3|194049.3|194161.7|194036.7|6
1724749240000|2024-08-27 09:00:40|194175.3|194050.3|194153|194028|194178.7|194053.7|194132.3|194007.3|16
1724749250000|2024-08-27 09:00:50|194149.6|194024.6|194140|194015|194153.5|194028.5|194139.2|194014.2|12
1724749260000|2024-08-27 09:01:00|194136|194011|194222.8|194097.8|194233.4|194108.4|194128|194003|25
1724749270000|2024-08-27 09:01:10|194224.4|194099.4|194210.3|194085.3|194224.4|194099.4|194197.3|194072.3|11
1724749280000|2024-08-27 09:01:20|194219.1|194094.1|194217|194092|194225.3|194100.3|194215.3|194090.3|11
1724749290000|2024-08-27 09:01:30|194213.6|194088.6|194214.4|194089.4|194215|194090|194206.7|194081.7|7
1724749300000|2024-08-27 09:01:40|194211.7|194086.7|194205.7|194080.7|194214|194089|194190.8|194065.8|13
1724749310000|2024-08-27 09:01:50|194206.2|194081.2|194202.9|194077.9|194207.5|194082.5|194201.3|194076.3|19
1724749320000|2024-08-27 09:02:00|194201.4|194076.4|194206.8|194081.8|194212.4|194087.4|194177.8|194052.8|23
1724749330000|2024-08-27 09:02:10|194205.3|194080.3|194196|194071|194205.3|194080.3|194194.4|194069.4|10
1724749340000|2024-08-27 09:02:20|194196.9|194071.9|194195.9|194070.9|194197.4|194072.4|194194.9|194069.9|10
1724749350000|2024-08-27 09:02:30|194196.8|194071.8|194182.4|194057.4|194198.4|194073.4|194179.4|194054.4|10
1724749360000|2024-08-27 09:02:40|194184.6|194059.6|194189.1|194064.1|194191.7|194066.7|194184.6|194059.6|7
1724749370000|2024-08-27 09:02:50|194187.8|194062.8|194171.4|194046.4|194187.8|194062.8|194168.9|194043.9|12
1724749380000|2024-08-27 09:03:00|194169.7|194044.7|194173.1|194048.1|194173.1|194048.1|194169.7|194044.7|8
1724749390000|2024-08-27 09:03:10|194171.5|194046.5|194171.7|194046.7|194174|194049|194170.9|194045.9|9
1724749400000|2024-08-27 09:03:20|194173.3|194048.3|194172.4|194047.4|194174|194049|194165|194040|14
1724749410000|2024-08-27 09:03:30|194171.1|194046.1|194167.6|194042.6|194171.1|194046.1|194164.6|194039.6|7
1724749420000|2024-08-27 09:03:40|194167.9|194042.9|194168.2|194043.2|194170.8|194045.8|194167.9|194042.9|5
1724749430000|2024-08-27 09:03:50|194165.9|194040.9|194164.6|194039.6|194168|194043|194163.6|194038.6|10
1724749440000|2024-08-27 09:04:00|194165.4|194040.4|194167|194042|194167.7|194042.7|194164.6|194039.6|16
1724749450000|2024-08-27 09:04:10|194164.1|194039.1|194183.4|194058.4|194184.7|194059.7|194164.1|194039.1|12
1724749460000|2024-08-27 09:04:20|194183.2|194058.2|194177.5|194052.5|194206.6|194081.6|194170.4|194045.4|24
1724749470000|2024-08-27 09:04:30|194177.3|194052.3|194174.6|194049.6|194177.3|194052.3|194174|194049|5
1724749480000|2024-08-27 09:04:40|194175.8|194050.8|194173.9|194048.9|194175.8|194050.8|194173.1|194048.1|4
1724749490000|2024-08-27 09:04:50|194174.6|194049.6|194154.5|194029.5|194174.6|194049.6|194151|194026|17
1724749500000|2024-08-27 09:05:00|194151.6|194026.6|194140.5|194015.5|194154.5|194029.5|194140|194015|16
1724749510000|2024-08-27 09:05:10|194141.3|194016.3|194142.3|194017.3|194146.3|194021.3|194140.9|194015.9|9
1724749520000|2024-08-27 09:05:20|194142.7|194017.7|194140.4|194015.4|194143.9|194018.9|194138.7|194013.7|13
1724749530000|2024-08-27 09:05:30|194138.8|194013.8|194178.4|194053.4|194189.6|194064.6|194137.4|194012.4|19
1724749540000|2024-08-27 09:05:40|194178.1|194053.1|194176.9|194051.9|194179.2|194054.2|194176.1|194051.1|9
1724749550000|2024-08-27 09:05:50|194175.3|194050.3|194167.9|194042.9|194175.3|194050.3|194166.2|194041.2|9
1724749560000|2024-08-27 09:06:00|194163.4|194038.4|194149|194024|194163.4|194038.4|194145.9|194020.9|8
1724749570000|2024-08-27 09:06:10|194150|194025|194149.7|194024.7|194150|194025|194149.7|194024.7|2
1724749580000|2024-08-27 09:06:20|194148.4|194023.4|194159.4|194034.4|194161|194036|194148.4|194023.4|9
1724749590000|2024-08-27 09:06:30|194155.8|194030.8|194162.1|194037.1|194162.1|194037.1|194155.8|194030.8|2
1724749600000|2024-08-27 09:06:40|194162.2|194037.2|194145|194020|194162.8|194037.8|194133.9|194008.9|9
1724749610000|2024-08-27 09:06:50|194142.1|194017.1|194147.3|194022.3|194147.3|194022.3|194141.9|194016.9|6
1724749620000|2024-08-27 09:07:00|194145.8|194020.8|194166|194041|194191.5|194066.5|194145.6|194020.6|15
1724749630000|2024-08-27 09:07:10|194166.8|194041.8|194201.1|194076.1|194202.8|194077.8|194166.3|194041.3|13
1724749640000|2024-08-27 09:07:20|194199.3|194074.3|194200.9|194075.9|194201.8|194076.8|194199.3|194074.3|12
1724749650000|2024-08-27 09:07:30|194198.5|194073.5|194191.3|194066.3|194198.5|194073.5|194191.3|194066.3|2
1724749660000|2024-08-27 09:07:40|194190.6|194065.6|194199.4|194074.4|194201.6|194076.6|194190.2|194065.2|11
1724749670000|2024-08-27 09:07:50|194198.1|194073.1|194201.3|194076.3|194203.2|194078.2|194198.1|194073.1|10
1724749680000|2024-08-27 09:08:00|194202.7|194077.7|194201.3|194076.3|194202.8|194077.8|194199.4|194074.4|11
1724749690000|2024-08-27 09:08:10|194200.2|194075.2|194215.1|194090.1|194216.5|194091.5|194200.2|194075.2|10
1724749700000|2024-08-27 09:08:20|194213.6|194088.6|194213|194088|194214.2|194089.2|194212|194087|10
1724749710000|2024-08-27 09:08:30|194215|194090|194177.5|194052.5|194215|194090|194177.5|194052.5|9
1724749720000|2024-08-27 09:08:40|194176.1|194051.1|194138.2|194013.2|194176.1|194051.1|194135.4|194010.4|18
1724749730000|2024-08-27 09:08:50|194137.9|194012.9|194169.9|194044.9|194169.9|194044.9|194137.9|194012.9|7
1724749740000|2024-08-27 09:09:00|194169.7|194044.7|194173.3|194048.3|194173.3|194048.3|194160.3|194035.3|12
1724749750000|2024-08-27 09:09:10|194171.6|194046.6|194184.8|194059.8|194198.1|194073.1|194171.6|194046.6|9
1724749760000|2024-08-27 09:09:20|194185|194060|194186.8|194061.8|194186.8|194061.8|194185|194060|3
1724749770000|2024-08-27 09:09:30|194185|194060|194184.6|194059.6|194189.9|194064.9|194184.6|194059.6|12
1724749780000|2024-08-27 09:09:40|194184.9|194059.9|194184.9|194059.9|194184.9|194059.9|194184.9|194059.9|1
1724749790000|2024-08-27 09:09:50|194184.2|194059.2|194184.3|194059.3|194184.3|194059.3|194184.2|194059.2|2
1724749800000|2024-08-27 09:10:00|194186.4|194061.4|194184.5|194059.5|194188.2|194063.2|194184.5|194059.5|5
1724749810000|2024-08-27 09:10:10|194186.6|194061.6|194184.4|194059.4|194186.7|194061.7|194184.4|194059.4|4
1724749820000|2024-08-27 09:10:20|194187.8|194062.8|194184.5|194059.5|194187.8|194062.8|194184.5|194059.5|2
1724749830000|2024-08-27 09:10:30|194186.8|194061.8|194184.9|194059.9|194186.8|194061.8|194184.9|194059.9|2
1724749840000|2024-08-27 09:10:40|194184.8|194059.8|194182.6|194057.6|194184.8|194059.8|194181.3|194056.3|5
1724749850000|2024-08-27 09:10:50|194184.2|194059.2|194185.4|194060.4|194187.4|194062.4|194184.2|194059.2|7
1724749860000|2024-08-27 09:11:00|194183.9|194058.9|194160.6|194035.6|194183.9|194058.9|194149.8|194024.8|25
1724749870000|2024-08-27 09:11:10|194161.1|194036.1|194157.7|194032.7|194161.4|194036.4|194155.7|194030.7|25
1724749880000|2024-08-27 09:11:20|194158.3|194033.3|194161.5|194036.5|194161.5|194036.5|194156|194031|22
1724749890000|2024-08-27 09:11:30|194159.6|194034.6|194159.3|194034.3|194161.6|194036.6|194155.7|194030.7|33
1724749900000|2024-08-27 09:11:40|194157.3|194032.3|194144.8|194019.8|194157.3|194032.3|194144|194019|8
1724749910000|2024-08-27 09:11:50|194143.1|194018.1|194129.6|194004.6|194146.1|194021.1|194129.6|194004.6|7
1724749920000|2024-08-27 09:12:00|194130.2|194005.2|194104.3|193979.3|194131.5|194006.5|194104.3|193979.3|6
1724749930000|2024-08-27 09:12:10|194103.2|193978.2|193985.4|193860.4|194103.2|193978.2|193982.6|193857.6|13
1724749940000|2024-08-27 09:12:20|193986.4|193861.4|193987|193862|193987.4|193862.4|193973|193848|16
1724749950000|2024-08-27 09:12:30|193985.2|193860.2|194002.6|193877.6|194003.8|193878.8|193980.5|193855.5|9
1724749960000|2024-08-27 09:12:40|194004.3|193879.3|193997.2|193872.2|194004.3|193879.3|193997.2|193872.2|9
1724749970000|2024-08-27 09:12:50|193997.4|193872.4|193991.3|193866.3|193997.4|193872.4|193984.4|193859.4|9
1724749980000|2024-08-27 09:13:00|193992.2|193867.2|193996|193871|193996|193871|193992.2|193867.2|2
1724749990000|2024-08-27 09:13:10|193996.2|193871.2|193994|193869|193996.2|193871.2|193994|193869|5
1724750000000|2024-08-27 09:13:20|193994.8|193869.8|193983|193858|193994.8|193869.8|193976.1|193851.1|12
1724750010000|2024-08-27 09:13:30|193982.4|193857.4|193951.4|193826.4|193982.4|193857.4|193929.4|193804.4|17
1724750020000|2024-08-27 09:13:40|193951.8|193826.8|193955.9|193830.9|193955.9|193830.9|193951.3|193826.3|7
1724750030000|2024-08-27 09:13:50|193956.7|193831.7|193962.9|193837.9|193962.9|193837.9|193956.7|193831.7|2
1724750040000|2024-08-27 09:14:00|193961.7|193836.7|193958.5|193833.5|193961.7|193836.7|193956|193831|13
1724750050000|2024-08-27 09:14:10|193957.8|193832.8|193959.1|193834.1|193960.2|193835.2|193957.8|193832.8|8
1724750060000|2024-08-27 09:14:20|193959.6|193834.6|193958.5|193833.5|193961.1|193836.1|193958.5|193833.5|4
1724750070000|2024-08-27 09:14:30|193959.7|193834.7|193959.2|193834.2|193960.3|193835.3|193959.1|193834.1|4
1724750080000|2024-08-27 09:14:40|193961|193836|193987.9|193862.9|193998.9|193873.9|193961|193836|8
1724750090000|2024-08-27 09:14:50|193987.3|193862.3|193943.1|193818.1|193991.6|193866.6|193927.4|193802.4|26
1724750100000|2024-08-27 09:15:00|193942.6|193817.6|193948.9|193823.9|193950.5|193825.5|193942.6|193817.6|8
1724750110000|2024-08-27 09:15:10|193948.4|193823.4|193949.1|193824.1|193949.1|193824.1|193948.4|193823.4|3
1724750120000|2024-08-27 09:15:20|193950.6|193825.6|193945.1|193820.1|193950.6|193825.6|193944.4|193819.4|13
1724750130000|2024-08-27 09:15:30|193946|193821|193943.6|193818.6|193948.7|193823.7|193943.3|193818.3|11
1724750140000|2024-08-27 09:15:40|193942.9|193817.9|193956.1|193831.1|193970.7|193845.7|193942.9|193817.9|18
1724750150000|2024-08-27 09:15:50|193953.7|193828.7|193954.4|193829.4|193954.4|193829.4|193952|193827|5
1724750160000|2024-08-27 09:16:00|193952.7|193827.7|193982.1|193857.1|193988.9|193863.9|193952.7|193827.7|12
1724750170000|2024-08-27 09:16:10|193982.8|193857.8|193979.7|193854.7|193984.5|193859.5|193976.3|193851.3|15
1724750180000|2024-08-27 09:16:20|193982.7|193857.7|193976.8|193851.8|193992.2|193867.2|193976.8|193851.8|13
1724750190000|2024-08-27 09:16:30|193978|193853|193977.3|193852.3|193981.3|193856.3|193977.3|193852.3|13
1724750200000|2024-08-27 09:16:40|193979|193854|193978.2|193853.2|193981|193856|193978.2|193853.2|6
1724750210000|2024-08-27 09:16:50|193976.8|193851.8|193976.8|193851.8|193976.8|193851.8|193976.8|193851.8|1
1724750220000|2024-08-27 09:17:00|193978.4|193853.4|193980.7|193855.7|193983.1|193858.1|193977.1|193852.1|8
1724750230000|2024-08-27 09:17:10|193981.4|193856.4|193965.3|193840.3|193981.4|193856.4|193965.3|193840.3|6
1724750240000|2024-08-27 09:17:20|193960.7|193835.7|193904|193779|193960.7|193835.7|193896.4|193771.4|20
1724750250000|2024-08-27 09:17:30|193901.3|193776.3|193920.8|193795.8|193930.1|193805.1|193899.2|193774.2|16
1724750260000|2024-08-27 09:17:40|193920.9|193795.9|193960|193835|193963.8|193838.8|193920.8|193795.8|15
1724750270000|2024-08-27 09:17:50|193960.3|193835.3|193955.5|193830.5|193960.3|193835.3|193955.4|193830.4|12
1724750280000|2024-08-27 09:18:00|193956.7|193831.7|193950.3|193825.3|193959.5|193834.5|193950.3|193825.3|11
1724750290000|2024-08-27 09:18:10|193951.6|193826.6|193957.3|193832.3|193960.1|193835.1|193951.5|193826.5|17
1724750300000|2024-08-27 09:18:20|193958.2|193833.2|193962.6|193837.6|193966.7|193841.7|193958.2|193833.2|12
1724750310000|2024-08-27 09:18:30|193962|193837|193958.9|193833.9|193962|193837|193954.9|193829.9|10
1724750320000|2024-08-27 09:18:40|193958.1|193833.1|193963.5|193838.5|193963.5|193838.5|193955.7|193830.7|11
1724750330000|2024-08-27 09:18:50|193963.2|193838.2|193958.7|193833.7|193963.2|193838.2|193956.3|193831.3|15
1724750340000|2024-08-27 09:19:00|193958.9|193833.9|193960|193835|193965.1|193840.1|193957.6|193832.6|11
1724750350000|2024-08-27 09:19:10|193960.8|193835.8|193955.9|193830.9|193965.2|193840.2|193954.6|193829.6|14
1724750360000|2024-08-27 09:19:20|193957.2|193832.2|193954.1|193829.1|193957.2|193832.2|193940.9|193815.9|13
1724750370000|2024-08-27 09:19:30|193951|193826|193949.3|193824.3|193951|193826|193948.3|193823.3|9
1724750380000|2024-08-27 09:19:40|193951.6|193826.6|193951.4|193826.4|193951.6|193826.6|193947.8|193822.8|10
1724750390000|2024-08-27 09:19:50|193953.6|193828.6|193958.3|193833.3|193963.1|193838.1|193952.3|193827.3|10
1724750400000|2024-08-27 09:20:00|193958.8|193833.8|193960|193835|193961.4|193836.4|193958.3|193833.3|15
1724750410000|2024-08-27 09:20:10|193962.3|193837.3|193961.5|193836.5|193965.3|193840.3|193959.1|193834.1|12
1724750420000|2024-08-27 09:20:20|193964.2|193839.2|194007|193882|194012.5|193887.5|193964.2|193839.2|13
1724750430000|2024-08-27 09:20:30|194005.1|193880.1|193977.8|193852.8|194005.1|193880.1|193969.7|193844.7|19
1724750440000|2024-08-27 09:20:40|193980.4|193855.4|193980.9|193855.9|193983.7|193858.7|193977.1|193852.1|13
1724750450000|2024-08-27 09:20:50|193982.9|193857.9|193997.2|193872.2|194008.8|193883.8|193979.4|193854.4|19
1724750460000|2024-08-27 09:21:00|193990.7|193865.7|193984|193859|193996.1|193871.1|193982.6|193857.6|18
1724750470000|2024-08-27 09:21:10|193993.5|193868.5|193988.8|193863.8|193998.4|193873.4|193987.4|193862.4|15
1724750480000|2024-08-27 09:21:20|193987.6|193862.6|193991.1|193866.1|193992.9|193867.9|193986.8|193861.8|10
1724750490000|2024-08-27 09:21:30|193991.5|193866.5|194001.7|193876.7|194004|193879|193990.6|193865.6|16
1724750500000|2024-08-27 09:21:40|194003.4|193878.4|194000.6|193875.6|194003.5|193878.5|194000.6|193875.6|12
1724750510000|2024-08-27 09:21:50|194000|193875|193992.6|193867.6|194000|193875|193992.6|193867.6|2
1724750520000|2024-08-27 09:22:00|193993.4|193868.4|193991.9|193866.9|194010.9|193885.9|193991.5|193866.5|16
1724750530000|2024-08-27 09:22:10|193992.5|193867.5|193992.6|193867.6|193995.4|193870.4|193992.3|193867.3|6
1724750540000|2024-08-27 09:22:20|193994.2|193869.2|193994.2|193869.2|193995|193870|193994.2|193869.2|5
1724750550000|2024-08-27 09:22:30|193993.8|193868.8|194001.3|193876.3|194004.5|193879.5|193993.8|193868.8|5
1724750560000|2024-08-27 09:22:40|194002.5|193877.5|194001.3|193876.3|194004.3|193879.3|194000|193875|11
1724750570000|2024-08-27 09:22:50|194002.7|193877.7|194001.6|193876.6|194002.7|193877.7|194000|193875|9
1724750580000|2024-08-27 09:23:00|194002.9|193877.9|193994.1|193869.1|194002.9|193877.9|193987.9|193862.9|24
1724750590000|2024-08-27 09:23:10|193993.4|193868.4|194004.2|193879.2|194008.5|193883.5|193993.4|193868.4|11
1724750600000|2024-08-27 09:23:20|194003.4|193878.4|194001.4|193876.4|194003.4|193878.4|194000.3|193875.3|9
1724750610000|2024-08-27 09:23:30|194000.3|193875.3|193993.1|193868.1|194001.5|193876.5|193989.9|193864.9|19
1724750620000|2024-08-27 09:23:40|193994.9|193869.9|193992.2|193867.2|193994.9|193869.9|193992.2|193867.2|2
1724750630000|2024-08-27 09:23:50|193994.3|193869.3|194002.3|193877.3|194003.8|193878.8|193994.3|193869.3|11
1724750640000|2024-08-27 09:24:00|194004.5|193879.5|193991.5|193866.5|194004.5|193879.5|193990.8|193865.8|22
1724750650000|2024-08-27 09:24:10|193990.8|193865.8|193996.3|193871.3|193997.5|193872.5|193990.8|193865.8|17
1724750660000|2024-08-27 09:24:20|193998.1|193873.1|193991.5|193866.5|194005.1|193880.1|193990.3|193865.3|17
1724750670000|2024-08-27 09:24:30|193991|193866|193997.6|193872.6|193998.1|193873.1|193985.1|193860.1|18
1724750680000|2024-08-27 09:24:40|193998.1|193873.1|193992.6|193867.6|193998.1|193873.1|193989.9|193864.9|18
1724750690000|2024-08-27 09:24:50|193994.4|193869.4|193992.7|193867.7|193995.7|193870.7|193992.6|193867.6|14
1724750700000|2024-08-27 09:25:00|193993.8|193868.8|194022.7|193897.7|194032.3|193907.3|193992.9|193867.9|12
1724750710000|2024-08-27 09:25:10|194025.5|193900.5|194032.3|193907.3|194035.8|193910.8|194024.2|193899.2|7
1724750720000|2024-08-27 09:25:20|194032.8|193907.8|194032.9|193907.9|194035.7|193910.7|194032|193907|5
1724750730000|2024-08-27 09:25:30|194031.7|193906.7|194031.7|193906.7|194031.7|193906.7|194031.7|193906.7|1
1724750740000|2024-08-27 09:25:40|194021.7|193896.7|194017.5|193892.5|194023.3|193898.3|194017.5|193892.5|5
1724750750000|2024-08-27 09:25:50|194018.5|193893.5|194021.9|193896.9|194023.7|193898.7|194018.5|193893.5|8
1724750760000|2024-08-27 09:26:00|194023.1|193898.1|194018.5|193893.5|194023.1|193898.1|194017.7|193892.7|5
1724750770000|2024-08-27 09:26:10|194020.2|193895.2|194019.9|193894.9|194020.2|193895.2|194019.9|193894.9|2
1724750780000|2024-08-27 09:26:20|194018.7|193893.7|194013.8|193888.8|194018.7|193893.7|194007.2|193882.2|10
1724750790000|2024-08-27 09:26:30|194012.3|193887.3|194012.4|193887.4|194014.5|193889.5|194011.2|193886.2|6
1724750800000|2024-08-27 09:26:40|194011.3|193886.3|194011.9|193886.9|194014.1|193889.1|194009.3|193884.3|9
1724750810000|2024-08-27 09:26:50|194014.6|193889.6|194011.7|193886.7|194015.2|193890.2|194011.6|193886.6|10
1724750820000|2024-08-27 09:27:00|194013.8|193888.8|194037.1|193912.1|194052.7|193927.7|194013.8|193888.8|21
1724750830000|2024-08-27 09:27:10|194038.4|193913.4|194037.2|193912.2|194038.4|193913.4|194037.2|193912.2|2
1724750840000|2024-08-27 09:27:20|194038.4|193913.4|194037.3|193912.3|194039.5|193914.5|194036.1|193911.1|9
1724750850000|2024-08-27 09:27:30|194037.6|193912.6|194036.2|193911.2|194037.6|193912.6|194035.7|193910.7|14
1724750860000|2024-08-27 09:27:40|194038.3|193913.3|194031|193906|194038.3|193913.3|194031|193906|9
1724750870000|2024-08-27 09:27:50|194031.6|193906.6|194033.7|193908.7|194033.7|193908.7|194031.6|193906.6|4
1724750880000|2024-08-27 09:28:00|194032.1|193907.1|194030.9|193905.9|194033|193908|194030.8|193905.8|16
1724750890000|2024-08-27 09:28:10|194031.4|193906.4|194030.3|193905.3|194032.4|193907.4|194030.2|193905.2|13
1724750900000|2024-08-27 09:28:20|194031.6|193906.6|194033|193908|194033|193908|194029.6|193904.6|16
1724750910000|2024-08-27 09:28:30|194031.3|193906.3|194019.3|193894.3|194033.2|193908.2|194016.3|193891.3|15
1724750920000|2024-08-27 09:28:40|194021.7|193896.7|194027|193902|194028.8|193903.8|194018.1|193893.1|12
1724750930000|2024-08-27 09:28:50|194030.7|193905.7|194046.8|193921.8|194050.5|193925.5|194030.7|193905.7|13
1724750940000|2024-08-27 09:29:00|194045.7|193920.7|194053.8|193928.8|194056.4|193931.4|194045.6|193920.6|12
1724750950000|2024-08-27 09:29:10|194052.7|193927.7|194054.3|193929.3|194054.3|193929.3|194052.7|193927.7|5
1724750960000|2024-08-27 09:29:20|194058.7|193933.7|194081.2|193956.2|194083.8|193958.8|194058.7|193933.7|21
1724750970000|2024-08-27 09:29:30|194081.8|193956.8|194071.3|193946.3|194082.1|193957.1|194070|193945|8
1724750980000|2024-08-27 09:29:40|194069.4|193944.4|194071.7|193946.7|194071.7|193946.7|194069.4|193944.4|4
1724750990000|2024-08-27 09:29:50|194071.5|193946.5|194079.6|193954.6|194080.1|193955.1|194069.8|193944.8|9
1724751000000|2024-08-27 09:30:00|194079.3|193954.3|194078.2|193953.2|194082.9|193957.9|194078.2|193953.2|8
1724751010000|2024-08-27 09:30:10|194078.5|193953.5|194084.8|193959.8|194087.3|193962.3|194078.2|193953.2|9
1724751030000|2024-08-27 09:30:30|194085.6|193960.6|194085.8|193960.8|194085.8|193960.8|194083.6|193958.6|12
1724751040000|2024-08-27 09:30:40|194084.4|193959.4|194087|193962|194087|193962|194084.4|193959.4|8
1724751050000|2024-08-27 09:30:50|194084.9|193959.9|194103.3|193978.3|194103.3|193978.3|194084.9|193959.9|4
1724751060000|2024-08-27 09:31:00|194102.2|193977.2|194126.5|194001.5|194126.5|194001.5|194102.2|193977.2|6
1724751070000|2024-08-27 09:31:10|194131|194006|194128.1|194003.1|194131.8|194006.8|194127.2|194002.2|8
1724751080000|2024-08-27 09:31:20|194130|194005|194126|194001|194134.1|194009.1|194125.3|194000.3|10
1724751090000|2024-08-27 09:31:30|194125.8|194000.8|194126.6|194001.6|194132.3|194007.3|194125.8|194000.8|16
1724751100000|2024-08-27 09:31:40|194127.7|194002.7|194127.6|194002.6|194129.4|194004.4|194127.2|194002.2|13
1724751110000|2024-08-27 09:31:50|194127.7|194002.7|194109|193984|194127.7|194002.7|194109|193984|6
1724751120000|2024-08-27 09:32:00|194109.9|193984.9|194124.8|193999.8|194127|194002|194108.7|193983.7|7
1724751130000|2024-08-27 09:32:10|194124.9|193999.9|194129.8|194004.8|194129.8|194004.8|194124.9|193999.9|4
1724751140000|2024-08-27 09:32:20|194128.8|194003.8|194126.2|194001.2|194129.9|194004.9|194125|194000|15
1724751150000|2024-08-27 09:32:30|194124.9|193999.9|194125.9|194000.9|194126|194001|194124.9|193999.9|3
1724751160000|2024-08-27 09:32:40|194126|194001|194124.7|193999.7|194127|194002|194124.7|193999.7|4
1724751170000|2024-08-27 09:32:50|194125.5|194000.5|194125.7|194000.7|194127.2|194002.2|194125.5|194000.5|8
1724751180000|2024-08-27 09:33:00|194126.6|194001.6|194121.3|193996.3|194126.6|194001.6|194121.1|193996.1|10
1724751190000|2024-08-27 09:33:10|194119.8|193994.8|194107.4|193982.4|194119.8|193994.8|194098.5|193973.5|9
1724751200000|2024-08-27 09:33:20|194106.8|193981.8|194115.3|193990.3|194117.1|193992.1|194106.8|193981.8|13
1724751210000|2024-08-27 09:33:30|194114.9|193989.9|194115|193990|194115.7|193990.7|194114.9|193989.9|5
1724751220000|2024-08-27 09:33:40|194113.4|193988.4|194115.5|193990.5|194115.5|193990.5|194113.4|193988.4|10
1724751230000|2024-08-27 09:33:50|194115.1|193990.1|194116.3|193991.3|194117.4|193992.4|194115.1|193990.1|11
1724751240000|2024-08-27 09:34:00|194117.4|193992.4|194117.2|193992.2|194117.4|193992.4|194114.9|193989.9|17
1724751250000|2024-08-27 09:34:10|194116.7|193991.7|194117.7|193992.7|194117.8|193992.8|194115.3|193990.3|9
1724751260000|2024-08-27 09:34:20|194118.1|193993.1|194118.1|193993.1|194118.1|193993.1|194117.3|193992.3|3
1724751270000|2024-08-27 09:34:30|194117.4|193992.4|194118.2|193993.2|194118.2|193993.2|194117.3|193992.3|7
1724751280000|2024-08-27 09:34:40|194117.1|193992.1|194118.9|193993.9|194121.6|193996.6|194117.1|193992.1|17
1724751290000|2024-08-27 09:34:50|194118.5|193993.5|194119.2|193994.2|194119.9|193994.9|194116.7|193991.7|34
1724751300000|2024-08-27 09:35:00|194119.8|193994.8|194118.5|193993.5|194120.8|193995.8|194117.6|193992.6|28
1724751310000|2024-08-27 09:35:10|194118.1|193993.1|194118|193993|194120.5|193995.5|194117.5|193992.5|25
1724751320000|2024-08-27 09:35:20|194118.1|193993.1|194118.8|193993.8|194121.3|193996.3|194117|193992|29
1724751330000|2024-08-27 09:35:30|194118.3|193993.3|194124.4|193999.4|194132.3|194007.3|194116.5|193991.5|29
1724751340000|2024-08-27 09:35:40|194127.1|194002.1|194125.5|194000.5|194127.8|194002.8|194123.6|193998.6|17
1724751350000|2024-08-27 09:35:50|194124.4|193999.4|194125.3|194000.3|194127.6|194002.6|194124|193999|18
1724751360000|2024-08-27 09:36:00|194124.2|193999.2|194123.9|193998.9|194125.8|194000.8|194120.1|193995.1|18
1724751370000|2024-08-27 09:36:10|194121.4|193996.4|194120.3|193995.3|194124.9|193999.9|194120.3|193995.3|27
1724751380000|2024-08-27 09:36:20|194123.3|193998.3|194116.5|193991.5|194124.1|193999.1|194114.8|193989.8|25
1724751390000|2024-08-27 09:36:30|194119.3|193994.3|194119.7|193994.7|194120.1|193995.1|194114.5|193989.5|23
1724751400000|2024-08-27 09:36:40|194119.6|193994.6|194119.1|193994.1|194119.8|193994.8|194114.2|193989.2|26
1724751410000|2024-08-27 09:36:50|194116.2|193991.2|194124.4|193999.4|194124.4|193999.4|194113.9|193988.9|21
1724751420000|2024-08-27 09:37:00|194120|193995|194124.4|193999.4|194125.1|194000.1|194119.7|193994.7|18
1724751430000|2024-08-27 09:37:10|194120.8|193995.8|194121.1|193996.1|194126|194001|194114.2|193989.2|30
1724751440000|2024-08-27 09:37:20|194121.6|193996.6|194120.1|193995.1|194123.6|193998.6|194119.5|193994.5|24
1724751450000|2024-08-27 09:37:30|194122.4|193997.4|194112.3|193987.3|194122.4|193997.4|194112.3|193987.3|26
1724751460000|2024-08-27 09:37:40|194113.8|193988.8|194116.4|193991.4|194117|193992|194110.6|193985.6|16
1724751470000|2024-08-27 09:37:50|194117.7|193992.7|194120.7|193995.7|194122.6|193997.6|194117.7|193992.7|25
1724751480000|2024-08-27 09:38:00|194120.8|193995.8|194121.2|193996.2|194122.8|193997.8|194120.5|193995.5|15
1724751490000|2024-08-27 09:38:10|194119.8|193994.8|194121|193996|194122.5|193997.5|194119.8|193994.8|9
1724751500000|2024-08-27 09:38:20|194122.1|193997.1|194121.9|193996.9|194125.2|194000.2|194120.6|193995.6|11
1724751510000|2024-08-27 09:38:30|194121.6|193996.6|194122|193997|194122.4|193997.4|194119.3|193994.3|15
1724751520000|2024-08-27 09:38:40|194121.1|193996.1|194121.7|193996.7|194123.5|193998.5|194121|193996|19
1724751540000|2024-08-27 09:39:00|194122.9|193997.9|194123.6|193998.6|194123.6|193998.6|194121|193996|15
1724751550000|2024-08-27 09:39:10|194123.2|193998.2|194122.1|193997.1|194124.2|193999.2|194120.4|193995.4|13
1724751560000|2024-08-27 09:39:20|194122.7|193997.7|194122|193997|194123.9|193998.9|194120|193995|28
1724751570000|2024-08-27 09:39:30|194120.5|193995.5|194122|193997|194123.3|193998.3|194120.5|193995.5|17
1724751580000|2024-08-27 09:39:40|194122.8|193997.8|194122|193997|194124.2|193999.2|194120.3|193995.3|17
1724751590000|2024-08-27 09:39:50|194123|193998|194123.1|193998.1|194124.5|193999.5|194122|193997|9
1724751600000|2024-08-27 09:40:00|194122.3|193997.3|194123.8|193998.8|194123.9|193998.9|194122.3|193997.3|11
1724751610000|2024-08-27 09:40:10|194125.3|194000.3|194123.7|193998.7|194126.2|194001.2|194123.3|193998.3|13
1724751620000|2024-08-27 09:40:20|194122.2|193997.2|194121.9|193996.9|194125.9|194000.9|194118.8|193993.8|22
1724751630000|2024-08-27 09:40:30|194123.7|193998.7|194121.9|193996.9|194124.2|193999.2|194121.6|193996.6|24
1724751640000|2024-08-27 09:40:40|194120.4|193995.4|194122.2|193997.2|194125.2|194000.2|194120.4|193995.4|12
1724751650000|2024-08-27 09:40:50|194121.3|193996.3|194121.9|193996.9|194124.5|193999.5|194120.6|193995.6|22
1724751660000|2024-08-27 09:41:00|194122.9|193997.9|194122.6|193997.6|194125|194000|194120.8|193995.8|18
1724751670000|2024-08-27 09:41:10|194122.7|193997.7|194128.9|194003.9|194129.2|194004.2|194122.7|193997.7|27
1724751680000|2024-08-27 09:41:20|194130.1|194005.1|194129.4|194004.4|194133.3|194008.3|194128.9|194003.9|9
1724751690000|2024-08-27 09:41:30|194135.6|194010.6|194129.3|194004.3|194135.6|194010.6|194127.7|194002.7|16
1724751700000|2024-08-27 09:41:40|194128.9|194003.9|194129.3|194004.3|194131.7|194006.7|194128.6|194003.6|14
1724751710000|2024-08-27 09:41:50|194131|194006|194128.2|194003.2|194132.3|194007.3|194126.8|194001.8|9
1724751720000|2024-08-27 09:42:00|194128.6|194003.6|194128.2|194003.2|194131.9|194006.9|194128.2|194003.2|10
1724751730000|2024-08-27 09:42:10|194131.2|194006.2|194126.3|194001.3|194132.5|194007.5|194126.3|194001.3|17
1724751740000|2024-08-27 09:42:20|194127.8|194002.8|194125.7|194000.7|194129.6|194004.6|194125.7|194000.7|15
1724751750000|2024-08-27 09:42:30|194127.6|194002.6|194120.2|193995.2|194131.2|194006.2|194120.2|193995.2|11
1724751760000|2024-08-27 09:42:40|194126.4|194001.4|194129.2|194004.2|194129.3|194004.3|194125.7|194000.7|25
1724751780000|2024-08-27 09:43:00|194126.8|194001.8|194128.6|194003.6|194132|194007|194126.8|194001.8|11
1724751790000|2024-08-27 09:43:10|194131.8|194006.8|194127.8|194002.8|194131.9|194006.9|194127|194002|15
1724751800000|2024-08-27 09:43:20|194132.2|194007.2|194128.6|194003.6|194132.3|194007.3|194127.7|194002.7|10
1724751810000|2024-08-27 09:43:30|194129.9|194004.9|194124.6|193999.6|194131.9|194006.9|194123.3|193998.3|13
1724751820000|2024-08-27 09:43:40|194125.5|194000.5|194124.2|193999.2|194125.5|194000.5|194121.5|193996.5|10
1724751830000|2024-08-27 09:43:50|194123.7|193998.7|194123.7|193998.7|194125.6|194000.6|194123.4|193998.4|16
1724751840000|2024-08-27 09:44:00|194124.9|193999.9|194123.5|193998.5|194125.4|194000.4|194122.5|193997.5|17
1724751850000|2024-08-27 09:44:10|194122.8|193997.8|194123.8|193998.8|194123.9|193998.9|194122.8|193997.8|4
1724751860000|2024-08-27 09:44:20|194124.3|193999.3|194122.7|193997.7|194126|194001|194121.2|193996.2|9
1724751870000|2024-08-27 09:44:30|194126.5|194001.5|194124.1|193999.1|194127.1|194002.1|194122.1|193997.1|20
1724751880000|2024-08-27 09:44:40|194122.4|193997.4|194125|194000|194129.3|194004.3|194122.4|193997.4|3
1724751890000|2024-08-27 09:44:50|194125.1|194000.1|194125.6|194000.6|194131.8|194006.8|194124.8|193999.8|31
1724751900000|2024-08-27 09:45:00|194130.4|194005.4|194125.6|194000.6|194130.5|194005.5|194124.8|193999.8|16
1724751920000|2024-08-27 09:45:20|194123.8|193998.8|194125.2|194000.2|194128.2|194003.2|194123.5|193998.5|11
1724751930000|2024-08-27 09:45:30|194129.5|194004.5|194124.3|193999.3|194129.5|194004.5|194124|193999|13
1724751940000|2024-08-27 09:45:40|194129.5|194004.5|194123.5|193998.5|194130.3|194005.3|194123.5|193998.5|28
1724751950000|2024-08-27 09:45:50|194128.1|194003.1|194127.9|194002.9|194130.2|194005.2|194124.6|193999.6|24
1724751960000|2024-08-27 09:46:00|194124.9|193999.9|194129.6|194004.6|194137.6|194012.6|194124.5|193999.5|30
1724751970000|2024-08-27 09:46:10|194129.4|194004.4|194132.4|194007.4|194133.5|194008.5|194127.8|194002.8|27
1724751980000|2024-08-27 09:46:20|194130.4|194005.4|194158.1|194033.1|194159.3|194034.3|194129.2|194004.2|20
1724751990000|2024-08-27 09:46:30|194158|194033|194156.8|194031.8|194159.5|194034.5|194156.8|194031.8|4
1724752000000|2024-08-27 09:46:40|194156.9|194031.9|194196.4|194071.4|194196.4|194071.4|194156.9|194031.9|9
1724752010000|2024-08-27 09:46:50|194195.8|194070.8|194194.6|194069.6|194200.6|194075.6|194193.9|194068.9|15
1724752020000|2024-08-27 09:47:00|194197.1|194072.1|194240.2|194115.2|194248.5|194123.5|194192.9|194067.9|30
1724752030000|2024-08-27 09:47:10|194240.1|194115.1|194242.3|194117.3|194244.4|194119.4|194238.8|194113.8|19
1724752040000|2024-08-27 09:47:20|194240.4|194115.4|194275.4|194150.4|194277.3|194152.3|194240.4|194115.4|7
1724752050000|2024-08-27 09:47:30|194276.3|194151.3|194190.6|194065.6|194276.3|194151.3|194190.6|194065.6|6
1724752060000|2024-08-27 09:47:40|194191.6|194066.6|194190.1|194065.1|194192|194067|194187.8|194062.8|9
1724752070000|2024-08-27 09:47:50|194191.1|194066.1|194190.1|194065.1|194191.1|194066.1|194190.1|194065.1|5
1724752080000|2024-08-27 09:48:00|194189.5|194064.5|194190.9|194065.9|194192.3|194067.3|194189.5|194064.5|6
1724752090000|2024-08-27 09:48:10|194191.6|194066.6|194189.4|194064.4|194191.6|194066.6|194189.4|194064.4|7
1724752100000|2024-08-27 09:48:20|194189.8|194064.8|194195.9|194070.9|194195.9|194070.9|194189.8|194064.8|2
1724752110000|2024-08-27 09:48:30|194194.2|194069.2|194180.6|194055.6|194194.2|194069.2|194179.1|194054.1|10
1724752120000|2024-08-27 09:48:40|194179.2|194054.2|194179.1|194054.1|194182.1|194057.1|194178.3|194053.3|9
1724752140000|2024-08-27 09:49:00|194180.8|194055.8|194180.8|194055.8|194180.8|194055.8|194179.2|194054.2|3
1724752150000|2024-08-27 09:49:10|194179.2|194054.2|194173.8|194048.8|194180.4|194055.4|194173.8|194048.8|6
1724752160000|2024-08-27 09:49:20|194176.8|194051.8|194141.8|194016.8|194176.8|194051.8|194141.8|194016.8|4
1724752170000|2024-08-27 09:49:30|194141.4|194016.4|194140.4|194015.4|194141.4|194016.4|194140|194015|4
1724752180000|2024-08-27 09:49:40|194141.7|194016.7|194195.4|194070.4|194198.2|194073.2|194141.7|194016.7|6
1724752190000|2024-08-27 09:49:50|194193.4|194068.4|194183.6|194058.6|194193.4|194068.4|194180.5|194055.5|13
1724752200000|2024-08-27 09:50:00|194184.5|194059.5|194185.6|194060.6|194185.7|194060.7|194184.2|194059.2|4
1724752210000|2024-08-27 09:50:10|194186.3|194061.3|194186.3|194061.3|194186.3|194061.3|194185.9|194060.9|3
1724752220000|2024-08-27 09:50:20|194185.1|194060.1|194187.1|194062.1|194190.4|194065.4|194185.1|194060.1|7
1724752230000|2024-08-27 09:50:30|194184.9|194059.9|194150.6|194025.6|194184.9|194059.9|194148.3|194023.3|15
1724752240000|2024-08-27 09:50:40|194148.9|194023.9|194148.5|194023.5|194148.9|194023.9|194148.5|194023.5|2
1724752250000|2024-08-27 09:50:50|194146.1|194021.1|194146.6|194021.6|194148.3|194023.3|194146.1|194021.1|5
1724752260000|2024-08-27 09:51:00|194145.7|194020.7|194147.2|194022.2|194147.2|194022.2|194144|194019|6
1724752270000|2024-08-27 09:51:10|194149|194024|194149|194024|194149|194024|194149|194024|1
1724752280000|2024-08-27 09:51:20|194149.4|194024.4|194149.4|194024.4|194149.4|194024.4|194149.4|194024.4|1
1724752290000|2024-08-27 09:51:30|194148.2|194023.2|194147.3|194022.3|194149.3|194024.3|194147.3|194022.3|4
1724752300000|2024-08-27 09:51:40|194148.8|194023.8|194148.7|194023.7|194148.9|194023.9|194147.8|194022.8|5
1724752310000|2024-08-27 09:51:50|194151.8|194026.8|194146.6|194021.6|194151.8|194026.8|194146.6|194021.6|11
1724752320000|2024-08-27 09:52:00|194147.9|194022.9|194162.4|194037.4|194165.4|194040.4|194146|194021|12
1724752330000|2024-08-27 09:52:10|194163.9|194038.9|194162.5|194037.5|194163.9|194038.9|194162.5|194037.5|2
1724752340000|2024-08-27 09:52:20|194162.3|194037.3|194245|194120|194252|194127|194162.3|194037.3|11
1724752350000|2024-08-27 09:52:30|194247.4|194122.4|194313.4|194188.4|194324.4|194199.4|194246.7|194121.7|27
1724752360000|2024-08-27 09:52:40|194314.7|194189.7|194314.9|194189.9|194316.6|194191.6|194310.2|194185.2|18
1724752370000|2024-08-27 09:52:50|194314.6|194189.6|194313|194188|194315.9|194190.9|194312.1|194187.1|8
1724752380000|2024-08-27 09:53:00|194315|194190|194346.9|194221.9|194350.6|194225.6|194315|194190|21
1724752390000|2024-08-27 09:53:10|194347.2|194222.2|194334.7|194209.7|194347.9|194222.9|194325.2|194200.2|11
1724752400000|2024-08-27 09:53:20|194336.1|194211.1|194340.6|194215.6|194343.8|194218.8|194336.1|194211.1|9
1724752410000|2024-08-27 09:53:30|194339.8|194214.8|194335.4|194210.4|194342.7|194217.7|194335.4|194210.4|18
1724752420000|2024-08-27 09:53:40|194335.6|194210.6|194335.4|194210.4|194335.6|194210.6|194335.4|194210.4|2
1724752430000|2024-08-27 09:53:50|194334.9|194209.9|194335.1|194210.1|194335.2|194210.2|194334.9|194209.9|3
1724752440000|2024-08-27 09:54:00|194335.6|194210.6|194331.8|194206.8|194337.1|194212.1|194330.8|194205.8|6
1724752450000|2024-08-27 09:54:10|194328.6|194203.6|194303.6|194178.6|194328.6|194203.6|194303.3|194178.3|5
1724752460000|2024-08-27 09:54:20|194302.8|194177.8|194301.3|194176.3|194302.8|194177.8|194301.3|194176.3|3
1724752470000|2024-08-27 09:54:30|194301.2|194176.2|194290.4|194165.4|194311.6|194186.6|194289.7|194164.7|8
1724752480000|2024-08-27 09:54:40|194289.2|194164.2|194272.1|194147.1|194289.2|194164.2|194272.1|194147.1|2
1724752490000|2024-08-27 09:54:50|194271.3|194146.3|194273.5|194148.5|194273.5|194148.5|194271.3|194146.3|4
1724752500000|2024-08-27 09:55:00|194272.6|194147.6|194272.6|194147.6|194272.6|194147.6|194270|194145|4
1724752510000|2024-08-27 09:55:10|194273.3|194148.3|194270.7|194145.7|194273.3|194148.3|194270.7|194145.7|4
1724752520000|2024-08-27 09:55:20|194270|194145|194269.7|194144.7|194270|194145|194267.9|194142.9|4
1724752530000|2024-08-27 09:55:30|194271|194146|194259.8|194134.8|194271|194146|194259|194134|7
1724752540000|2024-08-27 09:55:40|194255.7|194130.7|194256.5|194131.5|194256.5|194131.5|194255.2|194130.2|6
1724752560000|2024-08-27 09:56:00|194253.7|194128.7|194242|194117|194253.7|194128.7|194242|194117|2
1724752570000|2024-08-27 09:56:10|194257.7|194132.7|194255.5|194130.5|194257.7|194132.7|194252.5|194127.5|9
1724752600000|2024-08-27 09:56:40|194254.8|194129.8|194178.5|194053.5|194255.8|194130.8|194174.8|194049.8|11
1724752610000|2024-08-27 09:56:50|194177.5|194052.5|194182.7|194057.7|194182.7|194057.7|194173.3|194048.3|21
1724752620000|2024-08-27 09:57:00|194189.6|194064.6|194198.4|194073.4|194198.4|194073.4|194186.7|194061.7|15
1724752630000|2024-08-27 09:57:10|194198.2|194073.2|194198.2|194073.2|194198.2|194073.2|194198.2|194073.2|1
1724752640000|2024-08-27 09:57:20|194195|194070|194184.6|194059.6|194195|194070|194182.1|194057.1|8
1724752650000|2024-08-27 09:57:30|194184.3|194059.3|194183.7|194058.7|194184.3|194059.3|194183.7|194058.7|4
1724752660000|2024-08-27 09:57:40|194183.8|194058.8|194184|194059|194184.1|194059.1|194182.6|194057.6|6
1724752670000|2024-08-27 09:57:50|194183.7|194058.7|194171.2|194046.2|194183.9|194058.9|194169.6|194044.6|10
1724752680000|2024-08-27 09:58:00|194173.7|194048.7|194166.7|194041.7|194176.2|194051.2|194166.7|194041.7|12
1724752690000|2024-08-27 09:58:10|194167.2|194042.2|194171.8|194046.8|194171.8|194046.8|194166.8|194041.8|6
1724752700000|2024-08-27 09:58:20|194174.2|194049.2|194186.3|194061.3|194193.4|194068.4|194174.2|194049.2|27
1724752710000|2024-08-27 09:58:30|194187.2|194062.2|194185.2|194060.2|194187.2|194062.2|194180.1|194055.1|16
1724752720000|2024-08-27 09:58:40|194180.7|194055.7|194184.1|194059.1|194192.1|194067.1|194179.6|194054.6|40
1724752730000|2024-08-27 09:58:50|194183.3|194058.3|194184.9|194059.9|194192.8|194067.8|194179.8|194054.8|23
1724752740000|2024-08-27 09:59:00|194182.6|194057.6|194184.3|194059.3|194192.5|194067.5|194182.6|194057.6|30
1724752750000|2024-08-27 09:59:10|194184.6|194059.6|194185.1|194060.1|194191.4|194066.4|194183.8|194058.8|34
1724752760000|2024-08-27 09:59:20|194186.9|194061.9|194185.5|194060.5|194188.9|194063.9|194180.8|194055.8|40
1724752770000|2024-08-27 09:59:30|194186.1|194061.1|194179.8|194054.8|194187.9|194062.9|194179.8|194054.8|33
1724752780000|2024-08-27 09:59:40|194180.9|194055.9|194186.8|194061.8|194189.3|194064.3|194180.4|194055.4|35
1724752790000|2024-08-27 09:59:50|194184.1|194059.1|194185.4|194060.4|194188.6|194063.6|194179.8|194054.8|26
1724752800000|2024-08-27 10:00:00|194184.6|194059.6|194210.3|194085.3|194211.6|194086.6|194179.3|194054.3|21
1724752810000|2024-08-27 10:00:10|194210.4|194085.4|194199.5|194074.5|194210.4|194085.4|194199.4|194074.4|9
1724752820000|2024-08-27 10:00:20|194200.2|194075.2|194203.6|194078.6|194204.3|194079.3|194200.2|194075.2|6
1724752830000|2024-08-27 10:00:30|194204.5|194079.5|194205.6|194080.6|194205.6|194080.6|194204.3|194079.3|4
1724752840000|2024-08-27 10:00:40|194205.7|194080.7|194204.6|194079.6|194205.8|194080.8|194204.6|194079.6|3
1724752850000|2024-08-27 10:00:50|194203.6|194078.6|194249.5|194124.5|194249.5|194124.5|194203.6|194078.6|4
1724752860000|2024-08-27 10:01:00|194248.7|194123.7|194247.4|194122.4|194250.2|194125.2|194245.5|194120.5|17
1724752870000|2024-08-27 10:01:10|194246.7|194121.7|194240.7|194115.7|194246.9|194121.9|194240.2|194115.2|13
1724752880000|2024-08-27 10:01:20|194239.7|194114.7|194253.9|194128.9|194257.3|194132.3|194239.7|194114.7|17
1724752890000|2024-08-27 10:01:30|194257|194132|194257.7|194132.7|194257.7|194132.7|194253.1|194128.1|24
1724752900000|2024-08-27 10:01:40|194254.6|194129.6|194250.8|194125.8|194257.8|194132.8|194249.3|194124.3|24
1724752910000|2024-08-27 10:01:50|194253.9|194128.9|194253.5|194128.5|194254.8|194129.8|194248.6|194123.6|26
1724752920000|2024-08-27 10:02:00|194250.9|194125.9|194239.3|194114.3|194250.9|194125.9|194239.3|194114.3|12
1724752930000|2024-08-27 10:02:10|194239|194114|194236.3|194111.3|194242.3|194117.3|194235.5|194110.5|13
1724752940000|2024-08-27 10:02:20|194235.1|194110.1|194295.4|194170.4|194296.7|194171.7|194215.3|194090.3|20
1724752950000|2024-08-27 10:02:30|194295.1|194170.1|194299.4|194174.4|194300.3|194175.3|194295.1|194170.1|11
1724752960000|2024-08-27 10:02:40|194299.5|194174.5|194296.1|194171.1|194299.5|194174.5|194292|194167|7
1724752970000|2024-08-27 10:02:50|194294.4|194169.4|194283.2|194158.2|194297.1|194172.1|194280.9|194155.9|10
1724752980000|2024-08-27 10:03:00|194283.9|194158.9|194284.2|194159.2|194285.3|194160.3|194283.9|194158.9|5
1724752990000|2024-08-27 10:03:10|194284.5|194159.5|194282.5|194157.5|194284.5|194159.5|194282.5|194157.5|2
1724753000000|2024-08-27 10:03:20|194307.5|194182.5|194287|194162|194307.5|194182.5|194277|194152|15
1724753010000|2024-08-27 10:03:30|194285.4|194160.4|194284.3|194159.3|194285.4|194160.4|194282.7|194157.7|7
1724753020000|2024-08-27 10:03:40|194283.6|194158.6|194292.1|194167.1|194292.1|194167.1|194283.6|194158.6|6
1724753030000|2024-08-27 10:03:50|194292.4|194167.4|194294.6|194169.6|194294.8|194169.8|194292.4|194167.4|5
1724753050000|2024-08-27 10:04:10|194294.7|194169.7|194285.4|194160.4|194294.7|194169.7|194282.7|194157.7|8
1724753060000|2024-08-27 10:04:20|194286.4|194161.4|194291.2|194166.2|194291.2|194166.2|194286.4|194161.4|4
1724753070000|2024-08-27 10:04:30|194290.4|194165.4|194290.4|194165.4|194290.4|194165.4|194290.4|194165.4|1
1724753080000|2024-08-27 10:04:40|194291.4|194166.4|194290.9|194165.9|194292.4|194167.4|194290.9|194165.9|4
1724753100000|2024-08-27 10:05:00|194292|194167|194315.2|194190.2|194329|194204|194292|194167|12
1724753110000|2024-08-27 10:05:10|194314.2|194189.2|194313.5|194188.5|194322.2|194197.2|194313.5|194188.5|7
1724753120000|2024-08-27 10:05:20|194311.7|194186.7|194314.4|194189.4|194314.4|194189.4|194311.7|194186.7|3
1724753130000|2024-08-27 10:05:30|194311.9|194186.9|194311.9|194186.9|194311.9|194186.9|194311.9|194186.9|1
1724753140000|2024-08-27 10:05:40|194311.6|194186.6|194311.6|194186.6|194311.6|194186.6|194311.6|194186.6|1
1724753150000|2024-08-27 10:05:50|194314.2|194189.2|194311.3|194186.3|194314.2|194189.2|194309|194184|9
1724753160000|2024-08-27 10:06:00|194312.4|194187.4|194311.6|194186.6|194315.5|194190.5|194311.2|194186.2|5
1724753170000|2024-08-27 10:06:10|194312.4|194187.4|194312.3|194187.3|194313.7|194188.7|194312.3|194187.3|3
1724753180000|2024-08-27 10:06:20|194311.9|194186.9|194314.7|194189.7|194314.7|194189.7|194311.9|194186.9|3
1724753190000|2024-08-27 10:06:30|194314|194189|194313.3|194188.3|194314.5|194189.5|194312.7|194187.7|6
1724753200000|2024-08-27 10:06:40|194312.3|194187.3|194309.9|194184.9|194313.3|194188.3|194309.5|194184.5|7
1724753210000|2024-08-27 10:06:50|194311.6|194186.6|194311|194186|194314|194189|194310.5|194185.5|18
1724753220000|2024-08-27 10:07:00|194308.8|194183.8|194310.1|194185.1|194310.1|194185.1|194308.8|194183.8|2
1724753240000|2024-08-27 10:07:20|194310.5|194185.5|194309.9|194184.9|194318.1|194193.1|194308.3|194183.3|19
1724753250000|2024-08-27 10:07:30|194310|194185|194312.4|194187.4|194313.2|194188.2|194309.5|194184.5|26
1724753270000|2024-08-27 10:07:50|194311.4|194186.4|194310.5|194185.5|194311.4|194186.4|194310.3|194185.3|4
1724753280000|2024-08-27 10:08:00|194311.2|194186.2|194305.2|194180.2|194312.3|194187.3|194297.3|194172.3|24
1724753290000|2024-08-27 10:08:10|194306.4|194181.4|194304.4|194179.4|194306.4|194181.4|194304.4|194179.4|8
1724753300000|2024-08-27 10:08:20|194305.4|194180.4|194310.2|194185.2|194310.2|194185.2|194304.2|194179.2|9
1724753310000|2024-08-27 10:08:30|194310.8|194185.8|194309.9|194184.9|194312.3|194187.3|194309|194184|12
1724753320000|2024-08-27 10:08:40|194310.7|194185.7|194312.2|194187.2|194313.1|194188.1|194310.7|194185.7|9
1724753330000|2024-08-27 10:08:50|194311.1|194186.1|194312.1|194187.1|194312.3|194187.3|194311.1|194186.1|4
1724753340000|2024-08-27 10:09:00|194313.7|194188.7|194347.9|194222.9|194353.8|194228.8|194313.6|194188.6|21
1724753350000|2024-08-27 10:09:10|194348.7|194223.7|194348.6|194223.6|194349.9|194224.9|194348.6|194223.6|3
1724753360000|2024-08-27 10:09:20|194349.9|194224.9|194350.7|194225.7|194350.7|194225.7|194349.9|194224.9|2
1724753370000|2024-08-27 10:09:30|194350|194225|194348.5|194223.5|194351.1|194226.1|194348.5|194223.5|6
1724753380000|2024-08-27 10:09:40|194349.9|194224.9|194348.4|194223.4|194349.9|194224.9|194348.4|194223.4|3
1724753390000|2024-08-27 10:09:50|194348.9|194223.9|194349|194224|194349|194224|194348.9|194223.9|2
1724753400000|2024-08-27 10:10:00|194344.7|194219.7|194348.1|194223.1|194348.1|194223.1|194344.7|194219.7|5
1724753410000|2024-08-27 10:10:10|194350.2|194225.2|194270.6|194145.6|194350.2|194225.2|194270.6|194145.6|16
1724753420000|2024-08-27 10:10:20|194271.5|194146.5|194270.9|194145.9|194273|194148|194270.9|194145.9|8
1724753430000|2024-08-27 10:10:30|194271.9|194146.9|194291.5|194166.5|194298.2|194173.2|194271.9|194146.9|9
1724753440000|2024-08-27 10:10:40|194291.9|194166.9|194293.2|194168.2|194293.7|194168.7|194291.7|194166.7|7
1724753450000|2024-08-27 10:10:50|194293.7|194168.7|194291.8|194166.8|194294.4|194169.4|194291.8|194166.8|6
1724753460000|2024-08-27 10:11:00|194291.6|194166.6|194291.6|194166.6|194291.6|194166.6|194291.6|194166.6|1
1724753470000|2024-08-27 10:11:10|194291.7|194166.7|194278.9|194153.9|194293.2|194168.2|194276.3|194151.3|8
1724753480000|2024-08-27 10:11:20|194277.5|194152.5|194276.3|194151.3|194277.5|194152.5|194274.7|194149.7|10
1724753490000|2024-08-27 10:11:30|194275|194150|194279.2|194154.2|194279.5|194154.5|194275|194150|10
1724753500000|2024-08-27 10:11:40|194280.7|194155.7|194279.9|194154.9|194280.7|194155.7|194279.8|194154.8|3
1724753510000|2024-08-27 10:11:50|194278.6|194153.6|194337.5|194212.5|194341.2|194216.2|194278.6|194153.6|11
1724753520000|2024-08-27 10:12:00|194339.4|194214.4|194341.1|194216.1|194341.1|194216.1|194338.5|194213.5|16
1724753530000|2024-08-27 10:12:10|194339|194214|194340.3|194215.3|194341|194216|194339|194214|4
1724753540000|2024-08-27 10:12:20|194338.3|194213.3|194324.7|194199.7|194338.3|194213.3|194314.3|194189.3|14
1724753550000|2024-08-27 10:12:30|194320.7|194195.7|194327.1|194202.1|194327.1|194202.1|194300.5|194175.5|10
1724753560000|2024-08-27 10:12:40|194328.1|194203.1|194329.2|194204.2|194329.2|194204.2|194328|194203|7
1724753570000|2024-08-27 10:12:50|194328.6|194203.6|194326.9|194201.9|194328.6|194203.6|194326.9|194201.9|8
1724753580000|2024-08-27 10:13:00|194327.8|194202.8|194326.9|194201.9|194328.1|194203.1|194326.3|194201.3|5
1724753590000|2024-08-27 10:13:10|194327|194202|194326.8|194201.8|194327|194202|194326.8|194201.8|2
1724753600000|2024-08-27 10:13:20|194325.5|194200.5|194326.8|194201.8|194326.8|194201.8|194325.5|194200.5|4
1724753610000|2024-08-27 10:13:30|194323|194198|194303.2|194178.2|194323|194198|194300|194175|9
1724753620000|2024-08-27 10:13:40|194300.9|194175.9|194297.9|194172.9|194300.9|194175.9|194297.9|194172.9|5
1724753630000|2024-08-27 10:13:50|194299|194174|194297|194172|194299|194174|194297|194172|4
1724753640000|2024-08-27 10:14:00|194295.9|194170.9|194306.6|194181.6|194311.4|194186.4|194295.9|194170.9|31
1724753650000|2024-08-27 10:14:10|194306|194181|194306.9|194181.9|194308.9|194183.9|194305.8|194180.8|33
1724753660000|2024-08-27 10:14:20|194307.5|194182.5|194316.5|194191.5|194318.4|194193.4|194307|194182|35
1724753670000|2024-08-27 10:14:30|194317.8|194192.8|194318.4|194193.4|194319.2|194194.2|194316.2|194191.2|14
1724753680000|2024-08-27 10:14:40|194316.4|194191.4|194318.6|194193.6|194318.6|194193.6|194316.4|194191.4|2
1724753690000|2024-08-27 10:14:50|194320.6|194195.6|194320.3|194195.3|194320.6|194195.6|194314.5|194189.5|5
1724753700000|2024-08-27 10:15:00|194322.1|194197.1|194329.7|194204.7|194329.7|194204.7|194322.1|194197.1|3
1724753710000|2024-08-27 10:15:10|194329.2|194204.2|194328.7|194203.7|194329.2|194204.2|194326.6|194201.6|5
1724753720000|2024-08-27 10:15:20|194327.6|194202.6|194329.6|194204.6|194329.6|194204.6|194327.6|194202.6|4
1724753730000|2024-08-27 10:15:30|194332.2|194207.2|194331.5|194206.5|194332.5|194207.5|194330|194205|7
1724753740000|2024-08-27 10:15:40|194329.7|194204.7|194319.3|194194.3|194329.7|194204.7|194317.8|194192.8|10
1724753750000|2024-08-27 10:15:50|194318.6|194193.6|194319.7|194194.7|194319.7|194194.7|194315.9|194190.9|7
1724753760000|2024-08-27 10:16:00|194327.8|194202.8|194326.3|194201.3|194327.8|194202.8|194320.8|194195.8|19
1724753770000|2024-08-27 10:16:10|194325.4|194200.4|194326.7|194201.7|194327.1|194202.1|194323.6|194198.6|12
1724753780000|2024-08-27 10:16:20|194325.2|194200.2|194374.5|194249.5|194379.8|194254.8|194322.5|194197.5|6
1724753790000|2024-08-27 10:16:30|194375.1|194250.1|194379.1|194254.1|194382.6|194257.6|194375.1|194250.1|11
1724753800000|2024-08-27 10:16:40|194379.4|194254.4|194378.5|194253.5|194382.2|194257.2|194375.7|194250.7|10
1724753810000|2024-08-27 10:16:50|194375.4|194250.4|194375.6|194250.6|194378.1|194253.1|194372.8|194247.8|12
1724753820000|2024-08-27 10:17:00|194376|194251|194377.9|194252.9|194377.9|194252.9|194373.3|194248.3|10
1724753830000|2024-08-27 10:17:10|194378.8|194253.8|194378.8|194253.8|194378.8|194253.8|194378.8|194253.8|1
1724753840000|2024-08-27 10:17:20|194378.7|194253.7|194374.9|194249.9|194378.7|194253.7|194374.9|194249.9|6
1724753850000|2024-08-27 10:17:30|194374.5|194249.5|194376.9|194251.9|194378.2|194253.2|194374.5|194249.5|5
1724753860000|2024-08-27 10:17:40|194373.3|194248.3|194377.3|194252.3|194377.3|194252.3|194373.3|194248.3|5
1724753880000|2024-08-27 10:18:00|194374.3|194249.3|194375.2|194250.2|194375.2|194250.2|194371.8|194246.8|3
1724753890000|2024-08-27 10:18:10|194376.2|194251.2|194375.4|194250.4|194376.7|194251.7|194372.5|194247.5|8
1724753900000|2024-08-27 10:18:20|194377.2|194252.2|194373.2|194248.2|194377.2|194252.2|194368.1|194243.1|9
1724753910000|2024-08-27 10:18:30|194372.5|194247.5|194317|194192|194372.5|194247.5|194286.6|194161.6|19
1724753920000|2024-08-27 10:18:40|194316.7|194191.7|194317.2|194192.2|194318.3|194193.3|194316.7|194191.7|4
1724753930000|2024-08-27 10:18:50|194318.1|194193.1|194312.2|194187.2|194318.1|194193.1|194311.5|194186.5|10
1724753940000|2024-08-27 10:19:00|194312.7|194187.7|194309.5|194184.5|194312.7|194187.7|194309.5|194184.5|7
1724753950000|2024-08-27 10:19:10|194311.8|194186.8|194313.3|194188.3|194313.5|194188.5|194305.6|194180.6|11
1724753960000|2024-08-27 10:19:20|194312.6|194187.6|194313.5|194188.5|194316.4|194191.4|194311.9|194186.9|7
1724753970000|2024-08-27 10:19:30|194314.8|194189.8|194310.4|194185.4|194315.2|194190.2|194310.1|194185.1|11
1724753980000|2024-08-27 10:19:40|194310.8|194185.8|194311.4|194186.4|194311.4|194186.4|194309.3|194184.3|7
1724753990000|2024-08-27 10:19:50|194309.8|194184.8|194290|194165|194309.8|194184.8|194287.9|194162.9|5
1724754000000|2024-08-27 10:20:00|194284.9|194159.9|194253.7|194128.7|194284.9|194159.9|194253.7|194128.7|9
1724754010000|2024-08-27 10:20:10|194248.4|194123.4|194249.5|194124.5|194249.8|194124.8|194248.4|194123.4|4
1724754020000|2024-08-27 10:20:20|194252|194127|194255.7|194130.7|194256.3|194131.3|194252|194127|6
1724754030000|2024-08-27 10:20:30|194256.5|194131.5|194270.9|194145.9|194275.5|194150.5|194256.5|194131.5|8
1724754040000|2024-08-27 10:20:40|194271.7|194146.7|194271.1|194146.1|194271.7|194146.7|194270.2|194145.2|8
1724754050000|2024-08-27 10:20:50|194270.5|194145.5|194270.9|194145.9|194271.1|194146.1|194270.5|194145.5|6
1724754060000|2024-08-27 10:21:00|194271.1|194146.1|194252.1|194127.1|194271.3|194146.3|194249|194124|12
1724754070000|2024-08-27 10:21:10|194251.8|194126.8|194217.9|194092.9|194251.8|194126.8|194212|194087|5
1724754080000|2024-08-27 10:21:20|194217.7|194092.7|194217.9|194092.9|194217.9|194092.9|194216.8|194091.8|4
1724754100000|2024-08-27 10:21:40|194217.7|194092.7|194217.7|194092.7|194219|194094|194217.7|194092.7|3
1724754110000|2024-08-27 10:21:50|194219|194094|194226|194101|194226|194101|194219|194094|3
1724754120000|2024-08-27 10:22:00|194228.8|194103.8|194224.8|194099.8|194228.8|194103.8|194220.2|194095.2|6
1724754130000|2024-08-27 10:22:10|194222|194097|194219.3|194094.3|194222|194097|194213.6|194088.6|8
1724754140000|2024-08-27 10:22:20|194223.9|194098.9|194289.4|194164.4|194289.4|194164.4|194223.9|194098.9|4
1724754150000|2024-08-27 10:22:30|194292.8|194167.8|194294.9|194169.9|194299.2|194174.2|194292.1|194167.1|11
1724754160000|2024-08-27 10:22:40|194294.2|194169.2|194294.2|194169.2|194294.2|194169.2|194294.2|194169.2|1
1724754170000|2024-08-27 10:22:50|194295.1|194170.1|194332.4|194207.4|194333.4|194208.4|194295.1|194170.1|8
1724754180000|2024-08-27 10:23:00|194333.2|194208.2|194332.2|194207.2|194333.3|194208.3|194331.3|194206.3|7
1724754190000|2024-08-27 10:23:10|194331.3|194206.3|194332.2|194207.2|194332.2|194207.2|194331.3|194206.3|2
1724754200000|2024-08-27 10:23:20|194331|194206|194331|194206|194331.8|194206.8|194331|194206|3
1724754210000|2024-08-27 10:23:30|194331.8|194206.8|194340.3|194215.3|194340.3|194215.3|194331.2|194206.2|7
1724754220000|2024-08-27 10:23:40|194338.4|194213.4|194335.1|194210.1|194338.4|194213.4|194328.8|194203.8|9
1724754230000|2024-08-27 10:23:50|194329.9|194204.9|194330.2|194205.2|194336.4|194211.4|194328.3|194203.3|27
1724754240000|2024-08-27 10:24:00|194331.1|194206.1|194311.4|194186.4|194331.3|194206.3|194311.4|194186.4|21
1724754250000|2024-08-27 10:24:10|194263.4|194138.4|194240.4|194115.4|194263.4|194138.4|194233.3|194108.3|20
1724754260000|2024-08-27 10:24:20|194238|194113|194235.4|194110.4|194239.3|194114.3|194235.4|194110.4|12
1724754270000|2024-08-27 10:24:30|194236|194111|194237.1|194112.1|194244.2|194119.2|194232.3|194107.3|39
1724754280000|2024-08-27 10:24:40|194238|194113|194235.4|194110.4|194239.7|194114.7|194233.6|194108.6|38
1724754290000|2024-08-27 10:24:50|194233.6|194108.6|194239.6|194114.6|194242.1|194117.1|194233.5|194108.5|30
1724754300000|2024-08-27 10:25:00|194239.4|194114.4|194238.2|194113.2|194242.1|194117.1|194236|194111|33
1724754310000|2024-08-27 10:25:10|194237.8|194112.8|194236.4|194111.4|194239.6|194114.6|194234|194109|31
1724754320000|2024-08-27 10:25:20|194238.6|194113.6|194237.8|194112.8|194245.1|194120.1|194235|194110|26
1724754330000|2024-08-27 10:25:30|194240.9|194115.9|194238.1|194113.1|194244.6|194119.6|194234.7|194109.7|37
1724754340000|2024-08-27 10:25:40|194242.6|194117.6|194247.7|194122.7|194247.7|194122.7|194232.9|194107.9|25
1724754350000|2024-08-27 10:25:50|194245.6|194120.6|194243.2|194118.2|194247|194122|194233.1|194108.1|32
1724754360000|2024-08-27 10:26:00|194240.5|194115.5|194243.7|194118.7|194243.7|194118.7|194240.5|194115.5|20
1724754370000|2024-08-27 10:26:10|194244.1|194119.1|194245.6|194120.6|194245.6|194120.6|194244.1|194119.1|3
1724754380000|2024-08-27 10:26:20|194244.7|194119.7|194246.3|194121.3|194246.3|194121.3|194244.7|194119.7|5
1724754390000|2024-08-27 10:26:30|194249.3|194124.3|194244.6|194119.6|194249.8|194124.8|194244.6|194119.6|7
1724754400000|2024-08-27 10:26:40|194244.1|194119.1|194245.5|194120.5|194247.1|194122.1|194242.1|194117.1|13
1724754410000|2024-08-27 10:26:50|194246.4|194121.4|194245.6|194120.6|194246.4|194121.4|194244.6|194119.6|5
1724754420000|2024-08-27 10:27:00|194245.3|194120.3|194244.7|194119.7|194245.4|194120.4|194244.7|194119.7|3
1724754430000|2024-08-27 10:27:10|194233.8|194108.8|194235.5|194110.5|194236.7|194111.7|194233|194108|20
1724754440000|2024-08-27 10:27:20|194237.3|194112.3|194239|194114|194243.4|194118.4|194237.1|194112.1|17
1724754450000|2024-08-27 10:27:30|194241.7|194116.7|194239.3|194114.3|194242.5|194117.5|194237.8|194112.8|38
1724754460000|2024-08-27 10:27:40|194239.2|194114.2|194241.8|194116.8|194242.2|194117.2|194239.2|194114.2|32
1724754470000|2024-08-27 10:27:50|194241.1|194116.1|194243|194118|194248|194123|194239|194114|31
1724754480000|2024-08-27 10:28:00|194242.3|194117.3|194238.9|194113.9|194245.4|194120.4|194238|194113|29
1724754490000|2024-08-27 10:28:10|194241|194116|194242.2|194117.2|194243|194118|194238.1|194113.1|36
1724754500000|2024-08-27 10:28:20|194241.9|194116.9|194243|194118|194244.6|194119.6|194239.5|194114.5|36
1724754510000|2024-08-27 10:28:30|194242.9|194117.9|194244.1|194119.1|194246.1|194121.1|194241.1|194116.1|33
1724754520000|2024-08-27 10:28:40|194242.9|194117.9|194241.9|194116.9|194244.6|194119.6|194240.7|194115.7|20
1724754530000|2024-08-27 10:28:50|194240.3|194115.3|194243.8|194118.8|194245.9|194120.9|194240.2|194115.2|17
1724754540000|2024-08-27 10:29:00|194247.1|194122.1|194244.8|194119.8|194249|194124|194244.8|194119.8|20
1724754550000|2024-08-27 10:29:10|194245.8|194120.8|194279.9|194154.9|194279.9|194154.9|194245.1|194120.1|12
1724754560000|2024-08-27 10:29:20|194277.1|194152.1|194283.5|194158.5|194283.5|194158.5|194275.7|194150.7|29
1724754570000|2024-08-27 10:29:30|194280.2|194155.2|194286.6|194161.6|194286.6|194161.6|194275.9|194150.9|28
1724754580000|2024-08-27 10:29:40|194310.8|194185.8|194322.4|194197.4|194322.4|194197.4|194310.8|194185.8|13
1724754590000|2024-08-27 10:29:50|194320.3|194195.3|194316.6|194191.6|194322.9|194197.9|194316.2|194191.2|22
1724754600000|2024-08-27 10:30:00|194317.1|194192.1|194356.3|194231.3|194356.9|194231.9|194317.1|194192.1|20
1724754610000|2024-08-27 10:30:10|194356.6|194231.6|194357.4|194232.4|194357.4|194232.4|194355.4|194230.4|11
1724754620000|2024-08-27 10:30:20|194358.1|194233.1|194372.6|194247.6|194373.9|194248.9|194358.1|194233.1|8
1724754630000|2024-08-27 10:30:30|194371.1|194246.1|194388.1|194263.1|194388.1|194263.1|194371.1|194246.1|5
1724754640000|2024-08-27 10:30:40|194389.1|194264.1|194389.3|194264.3|194389.3|194264.3|194388.7|194263.7|3
1724754650000|2024-08-27 10:30:50|194389.4|194264.4|194410.7|194285.7|194410.7|194285.7|194389.4|194264.4|5
1724754660000|2024-08-27 10:31:00|194410|194285|194404.7|194279.7|194410|194285|194404.7|194279.7|5
1724754670000|2024-08-27 10:31:10|194405.2|194280.2|194421.6|194296.6|194423.8|194298.8|194405.2|194280.2|15
1724754680000|2024-08-27 10:31:20|194420.8|194295.8|194419.8|194294.8|194425.1|194300.1|194418.5|194293.5|37
1724754690000|2024-08-27 10:31:30|194419.7|194294.7|194420.6|194295.6|194421.5|194296.5|194418.8|194293.8|17
1724754700000|2024-08-27 10:31:40|194421.6|194296.6|194422.8|194297.8|194424.2|194299.2|194420.1|194295.1|13
1724754710000|2024-08-27 10:31:50|194423.6|194298.6|194423.6|194298.6|194423.6|194298.6|194421.7|194296.7|5
1724754720000|2024-08-27 10:32:00|194423.3|194298.3|194424.4|194299.4|194424.4|194299.4|194423.3|194298.3|3
1724754730000|2024-08-27 10:32:10|194424.3|194299.3|194425.2|194300.2|194426.4|194301.4|194420.8|194295.8|17
1724754740000|2024-08-27 10:32:20|194424.4|194299.4|194425.8|194300.8|194428.6|194303.6|194417.1|194292.1|11
1724754750000|2024-08-27 10:32:30|194424.6|194299.6|194426.5|194301.5|194427.3|194302.3|194424.6|194299.6|6
1724754760000|2024-08-27 10:32:40|194424.8|194299.8|194392|194267|194424.8|194299.8|194390.1|194265.1|10
1724754770000|2024-08-27 10:32:50|194390.8|194265.8|194390|194265|194391.8|194266.8|194388.3|194263.3|6
1724754780000|2024-08-27 10:33:00|194390.4|194265.4|194384.8|194259.8|194390.7|194265.7|194384.8|194259.8|6
1724754790000|2024-08-27 10:33:10|194385.9|194260.9|194397.7|194272.7|194398.9|194273.9|194384|194259|13
1724754800000|2024-08-27 10:33:20|194394.3|194269.3|194401.4|194276.4|194401.4|194276.4|194394.3|194269.3|5
1724754810000|2024-08-27 10:33:30|194401.7|194276.7|194401.3|194276.3|194401.7|194276.7|194399.9|194274.9|3
1724754820000|2024-08-27 10:33:40|194400.6|194275.6|194403.1|194278.1|194403.6|194278.6|194399.4|194274.4|5
1724754830000|2024-08-27 10:33:50|194404|194279|194403.9|194278.9|194404.4|194279.4|194403|194278|4
1724754840000|2024-08-27 10:34:00|194405.6|194280.6|194406.4|194281.4|194406.6|194281.6|194405.6|194280.6|8
1724754860000|2024-08-27 10:34:20|194404.9|194279.9|194405.7|194280.7|194405.7|194280.7|194402.9|194277.9|5
1724754870000|2024-08-27 10:34:30|194407.2|194282.2|194407.2|194282.2|194412.6|194287.6|194407.2|194282.2|3
1724754880000|2024-08-27 10:34:40|194406.1|194281.1|194403.3|194278.3|194406.1|194281.1|194403.3|194278.3|10
1724754890000|2024-08-27 10:34:50|194404.6|194279.6|194403.5|194278.5|194404.6|194279.6|194402.4|194277.4|6
1724754900000|2024-08-27 10:35:00|194402.5|194277.5|194403.1|194278.1|194403.5|194278.5|194402|194277|5
1724754910000|2024-08-27 10:35:10|194403.4|194278.4|194404.1|194279.1|194406.1|194281.1|194402.2|194277.2|18
1724754920000|2024-08-27 10:35:20|194404.4|194279.4|194411.3|194286.3|194412.8|194287.8|194404.4|194279.4|9
1724754930000|2024-08-27 10:35:30|194408.3|194283.3|194411.7|194286.7|194411.7|194286.7|194408.3|194283.3|2
1724754940000|2024-08-27 10:35:40|194413.6|194288.6|194435|194310|194436.9|194311.9|194413.6|194288.6|4
1724754960000|2024-08-27 10:36:00|194433.4|194308.4|194431.3|194306.3|194433.6|194308.6|194431.3|194306.3|4
1724754970000|2024-08-27 10:36:10|194433.9|194308.9|194433.9|194308.9|194433.9|194308.9|194433.9|194308.9|1
1724754980000|2024-08-27 10:36:20|194433.4|194308.4|194407.5|194282.5|194433.4|194308.4|194405.2|194280.2|6
1724754990000|2024-08-27 10:36:30|194407.2|194282.2|194407.2|194282.2|194407.2|194282.2|194407.2|194282.2|1
1724755000000|2024-08-27 10:36:40|194406.7|194281.7|194409.7|194284.7|194409.8|194284.8|194404.7|194279.7|9
1724755010000|2024-08-27 10:36:50|194409.9|194284.9|194413.5|194288.5|194413.5|194288.5|194409.9|194284.9|2
1724755030000|2024-08-27 10:37:10|194413.8|194288.8|194413.1|194288.1|194414|194289|194412.6|194287.6|9
1724755040000|2024-08-27 10:37:20|194412.5|194287.5|194411.6|194286.6|194412.5|194287.5|194411.1|194286.1|3
1724755060000|2024-08-27 10:37:40|194412.6|194287.6|194412.1|194287.1|194412.6|194287.6|194407.8|194282.8|6
1724755070000|2024-08-27 10:37:50|194408.7|194283.7|194397.5|194272.5|194410.6|194285.6|194397.5|194272.5|4
1724755080000|2024-08-27 10:38:00|194396.7|194271.7|194397.8|194272.8|194397.8|194272.8|194396.7|194271.7|2
1724755100000|2024-08-27 10:38:20|194398.9|194273.9|194402.3|194277.3|194405.6|194280.6|194398.9|194273.9|12
1724755110000|2024-08-27 10:38:30|194403.2|194278.2|194403.2|194278.2|194403.2|194278.2|194403.2|194278.2|1
1724755120000|2024-08-27 10:38:40|194404.1|194279.1|194409.6|194284.6|194409.6|194284.6|194404.1|194279.1|2
1724755130000|2024-08-27 10:38:50|194406.3|194281.3|194409.7|194284.7|194409.7|194284.7|194406.3|194281.3|2
1724755140000|2024-08-27 10:39:00|194410.4|194285.4|194410.2|194285.2|194410.4|194285.4|194410.2|194285.2|2
1724755150000|2024-08-27 10:39:10|194410.1|194285.1|194410.1|194285.1|194410.1|194285.1|194410.1|194285.1|1
1724755160000|2024-08-27 10:39:20|194408.3|194283.3|194399.6|194274.6|194408.3|194283.3|194399.6|194274.6|8
1724755170000|2024-08-27 10:39:30|194402.8|194277.8|194402.9|194277.9|194404.7|194279.7|194402.8|194277.8|7
1724755180000|2024-08-27 10:39:40|194404.3|194279.3|194396.2|194271.2|194404.3|194279.3|194396.2|194271.2|6
1724755190000|2024-08-27 10:39:50|194395.4|194270.4|194354.3|194229.3|194395.4|194270.4|194352.2|194227.2|11
1724755200000|2024-08-27 10:40:00|194353.3|194228.3|194354.3|194229.3|194354.3|194229.3|194353.3|194228.3|2
1724755210000|2024-08-27 10:40:10|194355.3|194230.3|194353.5|194228.5|194355.6|194230.6|194353.2|194228.2|7
1724755220000|2024-08-27 10:40:20|194355.1|194230.1|194354.7|194229.7|194359.9|194234.9|194352.4|194227.4|10
1724755230000|2024-08-27 10:40:30|194356.2|194231.2|194357.1|194232.1|194357.3|194232.3|194354|194229|14
1724755240000|2024-08-27 10:40:40|194356.3|194231.3|194354.6|194229.6|194356.3|194231.3|194352.3|194227.3|16
1724755250000|2024-08-27 10:40:50|194355|194230|194355|194230|194356.2|194231.2|194353.9|194228.9|14
1724755260000|2024-08-27 10:41:00|194358|194233|194366.2|194241.2|194373.3|194248.3|194338.4|194213.4|16
1724755270000|2024-08-27 10:41:10|194365.4|194240.4|194365.4|194240.4|194365.4|194240.4|194365.4|194240.4|1
1724755280000|2024-08-27 10:41:20|194365.2|194240.2|194365.2|194240.2|194365.2|194240.2|194365.2|194240.2|1
1724755300000|2024-08-27 10:41:40|194364.4|194239.4|194376.9|194251.9|194378.6|194253.6|194364.4|194239.4|13
1724755310000|2024-08-27 10:41:50|194377.5|194252.5|194384.5|194259.5|194386.8|194261.8|194377.5|194252.5|6
1724755320000|2024-08-27 10:42:00|194384.6|194259.6|194354.7|194229.7|194386.8|194261.8|194351.5|194226.5|15
1724755330000|2024-08-27 10:42:10|194353.4|194228.4|194356.4|194231.4|194356.4|194231.4|194351.3|194226.3|13
1724755340000|2024-08-27 10:42:20|194355.6|194230.6|194354.4|194229.4|194355.6|194230.6|194353|194228|17
1724755350000|2024-08-27 10:42:30|194353.3|194228.3|194356.8|194231.8|194358.9|194233.9|194347.5|194222.5|10
1724755360000|2024-08-27 10:42:40|194355.4|194230.4|194355.3|194230.3|194355.4|194230.4|194354.3|194229.3|3
1724755370000|2024-08-27 10:42:50|194356.2|194231.2|194356.9|194231.9|194357.9|194232.9|194354.4|194229.4|10
1724755380000|2024-08-27 10:43:00|194354.9|194229.9|194358.5|194233.5|194358.5|194233.5|194354.9|194229.9|7
1724755390000|2024-08-27 10:43:10|194357|194232|194357.8|194232.8|194359.2|194234.2|194357|194232|7
1724755400000|2024-08-27 10:43:20|194358.9|194233.9|194358.9|194233.9|194358.9|194233.9|194358.9|194233.9|1
1724755410000|2024-08-27 10:43:30|194356.7|194231.7|194360.4|194235.4|194360.4|194235.4|194356.7|194231.7|7
1724755420000|2024-08-27 10:43:40|194360.5|194235.5|194374.2|194249.2|194374.5|194249.5|194358.8|194233.8|12
1724755430000|2024-08-27 10:43:50|194374.9|194249.9|194375.6|194250.6|194376.3|194251.3|194372.6|194247.6|11
1724755440000|2024-08-27 10:44:00|194375.7|194250.7|194376.1|194251.1|194376.8|194251.8|194374.2|194249.2|8
1724755450000|2024-08-27 10:44:10|194374.9|194249.9|194376.7|194251.7|194378.3|194253.3|194370.9|194245.9|9
1724755460000|2024-08-27 10:44:20|194377.9|194252.9|194393.1|194268.1|194396.2|194271.2|194375.4|194250.4|17
1724755470000|2024-08-27 10:44:30|194387.5|194262.5|194390.2|194265.2|194394.6|194269.6|194387.5|194262.5|20
1724755480000|2024-08-27 10:44:40|194391.2|194266.2|194390.7|194265.7|194395|194270|194390.1|194265.1|11
1724755490000|2024-08-27 10:44:50|194389.8|194264.8|194390.4|194265.4|194394.5|194269.5|194389.5|194264.5|11
1724755500000|2024-08-27 10:45:00|194391.6|194266.6|194393.6|194268.6|194399.2|194274.2|194389.8|194264.8|27
1724755510000|2024-08-27 10:45:10|194392.1|194267.1|194394.7|194269.7|194399.6|194274.6|194390.2|194265.2|16
1724755520000|2024-08-27 10:45:20|194396.1|194271.1|194393.3|194268.3|194398.9|194273.9|194392.9|194267.9|8
1724755530000|2024-08-27 10:45:30|194392.8|194267.8|194379.8|194254.8|194399.2|194274.2|194379.8|194254.8|10
1724755540000|2024-08-27 10:45:40|194381.8|194256.8|194388.4|194263.4|194397.5|194272.5|194378.2|194253.2|29
1724755550000|2024-08-27 10:45:50|194389.3|194264.3|194388.9|194263.9|194391.3|194266.3|194388.1|194263.1|9
1724755560000|2024-08-27 10:46:00|194387.6|194262.6|194389.8|194264.8|194392.5|194267.5|194387.3|194262.3|19
1724755570000|2024-08-27 10:46:10|194389.3|194264.3|194389.9|194264.9|194391.9|194266.9|194388|194263|9
1724755580000|2024-08-27 10:46:20|194391.5|194266.5|194388.3|194263.3|194393.4|194268.4|194386.2|194261.2|14
1724755590000|2024-08-27 10:46:30|194387.9|194262.9|194392.5|194267.5|194393.5|194268.5|194387.9|194262.9|8
1724755600000|2024-08-27 10:46:40|194391.4|194266.4|194395.1|194270.1|194395.1|194270.1|194387.7|194262.7|29
1724755610000|2024-08-27 10:46:50|194392.2|194267.2|194449.3|194324.3|194449.3|194324.3|194392.2|194267.2|9
1724755640000|2024-08-27 10:47:20|194448.1|194323.1|194441.1|194316.1|194448.1|194323.1|194441.1|194316.1|4
1724755650000|2024-08-27 10:47:30|194439.9|194314.9|194440|194315|194440|194315|194439|194314|3
1724755660000|2024-08-27 10:47:40|194438.8|194313.8|194436.9|194311.9|194438.8|194313.8|194436.9|194311.9|2
1724755670000|2024-08-27 10:47:50|194438.9|194313.9|194445.8|194320.8|194445.8|194320.8|194438.9|194313.9|8
1724755680000|2024-08-27 10:48:00|194443|194318|194444|194319|194445|194320|194443|194318|3
1724755690000|2024-08-27 10:48:10|194445.8|194320.8|194448|194323|194448|194323|194445.8|194320.8|2
1724755700000|2024-08-27 10:48:20|194447.1|194322.1|194446.5|194321.5|194447.1|194322.1|194446.5|194321.5|2
1724755710000|2024-08-27 10:48:30|194445.5|194320.5|194442.2|194317.2|194445.5|194320.5|194442.2|194317.2|4
1724755730000|2024-08-27 10:48:50|194442|194317|194441.2|194316.2|194442|194317|194441.2|194316.2|2
1724755740000|2024-08-27 10:49:00|194441.8|194316.8|194440.7|194315.7|194441.8|194316.8|194440|194315|8
1724755750000|2024-08-27 10:49:10|194442.3|194317.3|194445.1|194320.1|194445.3|194320.3|194442.3|194317.3|5
1724755760000|2024-08-27 10:49:20|194443.4|194318.4|194438.8|194313.8|194443.4|194318.4|194437.9|194312.9|6
1724755770000|2024-08-27 10:49:30|194439.5|194314.5|194439.5|194314.5|194439.5|194314.5|194439.5|194314.5|1
1724755780000|2024-08-27 10:49:40|194439|194314|194439.1|194314.1|194439.1|194314.1|194438.1|194313.1|3
1724755790000|2024-08-27 10:49:50|194438.1|194313.1|194442.1|194317.1|194442.1|194317.1|194438.1|194313.1|3
1724755800000|2024-08-27 10:50:00|194440.5|194315.5|194430.3|194305.3|194440.5|194315.5|194430.2|194305.2|14
1724755810000|2024-08-27 10:50:10|194431|194306|194409.2|194284.2|194432.2|194307.2|194406.7|194281.7|10
1724755820000|2024-08-27 10:50:20|194410.8|194285.8|194440.5|194315.5|194441.4|194316.4|194410.8|194285.8|11
1724755830000|2024-08-27 10:50:30|194440.8|194315.8|194441.1|194316.1|194441.8|194316.8|194440.8|194315.8|4
1724755850000|2024-08-27 10:50:50|194440.3|194315.3|194448.2|194323.2|194448.2|194323.2|194440.3|194315.3|8
1724755860000|2024-08-27 10:51:00|194447.5|194322.5|194480.4|194355.4|194481.3|194356.3|194447.5|194322.5|8
1724755870000|2024-08-27 10:51:10|194481.7|194356.7|194514.2|194389.2|194517|194392|194481.7|194356.7|10
1724755880000|2024-08-27 10:51:20|194515.4|194390.4|194515.4|194390.4|194515.4|194390.4|194514.5|194389.5|3
1724755890000|2024-08-27 10:51:30|194516.3|194391.3|194543.5|194418.5|194543.5|194418.5|194516.3|194391.3|16
1724755900000|2024-08-27 10:51:40|194540.8|194415.8|194541.5|194416.5|194541.5|194416.5|194539.8|194414.8|4
1724755910000|2024-08-27 10:51:50|194540.4|194415.4|194538.3|194413.3|194540.4|194415.4|194531.3|194406.3|3
1724755920000|2024-08-27 10:52:00|194536.1|194411.1|194536.1|194411.1|194536.9|194411.9|194536|194411|4
1724755940000|2024-08-27 10:52:20|194535.8|194410.8|194536.1|194411.1|194536.1|194411.1|194535.8|194410.8|2
1724755950000|2024-08-27 10:52:30|194537.9|194412.9|194545.1|194420.1|194545.1|194420.1|194537.9|194412.9|3
1724755960000|2024-08-27 10:52:40|194544|194419|194538.1|194413.1|194544|194419|194538.1|194413.1|3
1724755970000|2024-08-27 10:52:50|194541.7|194416.7|194539.6|194414.6|194541.7|194416.7|194539.6|194414.6|2
1724755980000|2024-08-27 10:53:00|194544.5|194419.5|194537.9|194412.9|194544.5|194419.5|194537.9|194412.9|3
1724756000000|2024-08-27 10:53:20|194536.7|194411.7|194536.8|194411.8|194541.6|194416.6|194536.7|194411.7|18
1724756010000|2024-08-27 10:53:30|194540.1|194415.1|194534.2|194409.2|194540.3|194415.3|194533.1|194408.1|16
1724756020000|2024-08-27 10:53:40|194534.4|194409.4|194537|194412|194537.3|194412.3|194533.3|194408.3|15
1724756030000|2024-08-27 10:53:50|194534.2|194409.2|194534.4|194409.4|194536.8|194411.8|194524.9|194399.9|19
1724756040000|2024-08-27 10:54:00|194531.5|194406.5|194530.5|194405.5|194534.2|194409.2|194529.9|194404.9|20
1724756050000|2024-08-27 10:54:10|194531.8|194406.8|194531.7|194406.7|194534.6|194409.6|194529|194404|8
1724756060000|2024-08-27 10:54:20|194534.7|194409.7|194531.2|194406.2|194534.7|194409.7|194530.2|194405.2|24
1724756070000|2024-08-27 10:54:30|194530.8|194405.8|194533.3|194408.3|194537.7|194412.7|194530.8|194405.8|26
1724756080000|2024-08-27 10:54:40|194534.8|194409.8|194534.5|194409.5|194537.8|194412.8|194533.6|194408.6|14
1724756090000|2024-08-27 10:54:50|194534|194409|194535.2|194410.2|194545.1|194420.1|194534|194409|16
1724756100000|2024-08-27 10:55:00|194535.6|194410.6|194536.2|194411.2|194537.6|194412.6|194533.6|194408.6|8
1724756110000|2024-08-27 10:55:10|194533.9|194408.9|194536.5|194411.5|194536.8|194411.8|194533.8|194408.8|11
1724756120000|2024-08-27 10:55:20|194533.7|194408.7|194526.9|194401.9|194536.6|194411.6|194524.9|194399.9|20
1724756130000|2024-08-27 10:55:30|194524.9|194399.9|194524.1|194399.1|194525.1|194400.1|194524|194399|4
1724756140000|2024-08-27 10:55:40|194525.1|194400.1|194532.5|194407.5|194533.3|194408.3|194525.1|194400.1|8
1724756150000|2024-08-27 10:55:50|194531.9|194406.9|194527.7|194402.7|194532.5|194407.5|194527.7|194402.7|5
1724756160000|2024-08-27 10:56:00|194528.7|194403.7|194527.8|194402.8|194535|194410|194527.8|194402.8|8
1724756170000|2024-08-27 10:56:10|194529.5|194404.5|194528.4|194403.4|194529.5|194404.5|194527.8|194402.8|8
1724756180000|2024-08-27 10:56:20|194527.8|194402.8|194507.8|194382.8|194529.1|194404.1|194503.8|194378.8|12
1724756190000|2024-08-27 10:56:30|194506.8|194381.8|194471|194346|194506.8|194381.8|194470.5|194345.5|6
1724756200000|2024-08-27 10:56:40|194473.6|194348.6|194477|194352|194477.1|194352.1|194473.6|194348.6|7
1724756210000|2024-08-27 10:56:50|194477.4|194352.4|194501|194376|194502|194377|194477.4|194352.4|7
1724756220000|2024-08-27 10:57:00|194501.6|194376.6|194492.9|194367.9|194501.6|194376.6|194489.1|194364.1|11
1724756230000|2024-08-27 10:57:10|194494.8|194369.8|194512|194387|194513.9|194388.9|194494.8|194369.8|7
1724756240000|2024-08-27 10:57:20|194510.9|194385.9|194509.5|194384.5|194510.9|194385.9|194507|194382|4
1724756250000|2024-08-27 10:57:30|194508.7|194383.7|194519|194394|194520.1|194395.1|194508.7|194383.7|6
1724756260000|2024-08-27 10:57:40|194517.4|194392.4|194602.8|194477.8|194611.4|194486.4|194517.4|194392.4|23
1724756270000|2024-08-27 10:57:50|194605.5|194480.5|194617.4|194492.4|194617.5|194492.5|194605.5|194480.5|14
1724756280000|2024-08-27 10:58:00|194616.5|194491.5|194615.9|194490.9|194617.4|194492.4|194607.1|194482.1|14
1724756290000|2024-08-27 10:58:10|194616.8|194491.8|194609.1|194484.1|194616.8|194491.8|194607.7|194482.7|9
1724756300000|2024-08-27 10:58:20|194609.5|194484.5|194576.1|194526.1|194620.2|194530.3|194573.1|194484.5|12
1724756310000|2024-08-27 10:58:30|194575.8|194525.8|194576.1|194526.1|194578.1|194528.1|194575.7|194525.7|24
1724756320000|2024-08-27 10:58:40|194578.1|194528.1|194617|194492|194617.8|194530.9|194575.2|194492|16
1724756330000|2024-08-27 10:58:50|194618.1|194493.1|194612.8|194487.8|194618.1|194493.1|194599.4|194474.4|20
1724756340000|2024-08-27 10:59:00|194612.7|194487.7|194612.6|194487.6|194618.6|194493.6|194610.3|194485.3|29
1724756350000|2024-08-27 10:59:10|194613.3|194488.3|194598|194473|194614.2|194489.2|194598|194473|15
1724756360000|2024-08-27 10:59:20|194596.5|194471.5|194608.7|194483.7|194609.9|194484.9|194593.3|194468.3|15
1724756370000|2024-08-27 10:59:30|194609.6|194484.6|194612.5|194487.5|194616.7|194491.7|194608.9|194483.9|15
1724756380000|2024-08-27 10:59:40|194613.1|194488.1|194614|194489|194614.8|194489.8|194612.8|194487.8|8
1724756390000|2024-08-27 10:59:50|194613.4|194488.4|194609.4|194484.4|194614.9|194489.9|194600.4|194475.4|13
1724756400000|2024-08-27 11:00:00|194610.7|194485.7|194622.1|194497.1|194624.2|194499.2|194610.2|194485.2|25
1724756410000|2024-08-27 11:00:10|194623.1|194498.1|194622.1|194497.1|194623.1|194498.1|194621.2|194496.2|4
1724756420000|2024-08-27 11:00:20|194620.5|194495.5|194679.9|194554.9|194679.9|194554.9|194620.5|194495.5|12
1724756430000|2024-08-27 11:00:30|194686.4|194561.4|194681.1|194556.1|194706.6|194581.6|194675.7|194550.7|17
1724756440000|2024-08-27 11:00:40|194680.7|194555.7|194686.5|194561.5|194689.1|194564.1|194680.7|194555.7|8
1724756450000|2024-08-27 11:00:50|194687.1|194562.1|194686.5|194561.5|194688.6|194563.6|194686.5|194561.5|13
1724756460000|2024-08-27 11:01:00|194688.7|194563.7|194685.5|194560.5|194690.5|194565.5|194684.9|194559.9|11
1724756470000|2024-08-27 11:01:10|194684.1|194559.1|194685.1|194560.1|194685.1|194560.1|194684.1|194559.1|2
1724756480000|2024-08-27 11:01:20|194684.4|194559.4|194655.4|194530.4|194685.9|194560.9|194650.6|194525.6|10
1724756490000|2024-08-27 11:01:30|194655.8|194530.8|194653.9|194528.9|194657.3|194532.3|194653.8|194528.8|6
1724756500000|2024-08-27 11:01:40|194654.6|194529.6|194654.2|194529.2|194656|194531|194651.1|194526.1|10
1724756510000|2024-08-27 11:01:50|194654.8|194529.8|194572.7|194447.7|194654.8|194529.8|194570.7|194445.7|9
1724756520000|2024-08-27 11:02:00|194573.8|194448.8|194585.6|194460.6|194587.5|194462.5|194573.8|194448.8|11
1724756530000|2024-08-27 11:02:10|194581.8|194456.8|194571.8|194446.8|194584.1|194459.1|194570.9|194445.9|11
1724756540000|2024-08-27 11:02:20|194579.3|194454.3|194580.3|194455.3|194580.3|194455.3|194576.4|194451.4|10
1724756550000|2024-08-27 11:02:30|194580.6|194455.6|194596.6|194471.6|194601.9|194476.9|194580.6|194455.6|19
1724756560000|2024-08-27 11:02:40|194596.2|194471.2|194583.1|194458.1|194596.2|194471.2|194583.1|194458.1|12
1724756570000|2024-08-27 11:02:50|194584.3|194459.3|194583.7|194458.7|194584.5|194459.5|194583.7|194458.7|3
1724756580000|2024-08-27 11:03:00|194584.5|194459.5|194568.1|194443.1|194587.9|194462.9|194566.1|194441.1|24
1724756590000|2024-08-27 11:03:10|194568.6|194443.6|194574.2|194449.2|194593.6|194468.6|194557.5|194432.5|11
1724756600000|2024-08-27 11:03:20|194575.1|194450.1|194585|194460|194588.6|194463.6|194575.1|194450.1|19
1724756610000|2024-08-27 11:03:30|194583.9|194458.9|194577.2|194452.2|194595.6|194470.6|194572.6|194447.6|16
1724756620000|2024-08-27 11:03:40|194576.8|194451.8|194574.5|194449.5|194577.7|194452.7|194574.5|194449.5|6
1724756630000|2024-08-27 11:03:50|194577.2|194452.2|194576.9|194451.9|194577.2|194452.2|194576.9|194451.9|2
1724756640000|2024-08-27 11:04:00|194574.4|194449.4|194578.7|194453.7|194580.9|194455.9|194574.4|194449.4|8
1724756650000|2024-08-27 11:04:10|194578.5|194453.5|194578.1|194453.1|194578.8|194453.8|194578.1|194453.1|3
1724756670000|2024-08-27 11:04:30|194571.5|194446.5|194579.9|194454.9|194579.9|194454.9|194570.4|194445.4|4
1724756680000|2024-08-27 11:04:40|194578.4|194453.4|194504.2|194379.2|194579.2|194454.2|194504.2|194379.2|6
1724756690000|2024-08-27 11:04:50|194499.1|194374.1|194497.6|194372.6|194506.3|194381.3|194492.7|194367.7|23
1724756700000|2024-08-27 11:05:00|194497.7|194372.7|194492.4|194367.4|194497.7|194372.7|194491.6|194366.6|6
1724756710000|2024-08-27 11:05:10|194495.4|194370.4|194497.9|194372.9|194509.2|194384.2|194493.2|194368.2|14
1724756720000|2024-08-27 11:05:20|194493.6|194368.6|194472.9|194347.9|194500.5|194375.5|194471.1|194346.1|12
1724756730000|2024-08-27 11:05:30|194472.2|194347.2|194475.3|194350.3|194475.3|194350.3|194472.2|194347.2|6
1724756740000|2024-08-27 11:05:40|194474.1|194349.1|194473.4|194348.4|194475|194350|194473.4|194348.4|4
1724756750000|2024-08-27 11:05:50|194474.4|194349.4|194471.6|194346.6|194475|194350|194469.3|194344.3|6
1724756760000|2024-08-27 11:06:00|194471.5|194346.5|194471.7|194346.7|194471.7|194346.7|194471.5|194346.5|2
1724756770000|2024-08-27 11:06:10|194471|194346|194436.1|194311.1|194471|194346|194430.2|194305.2|11
1724756780000|2024-08-27 11:06:20|194437.1|194312.1|194460.3|194335.3|194462.1|194337.1|194437.1|194312.1|17
1724756790000|2024-08-27 11:06:30|194459.7|194334.7|194466.4|194341.4|194469.9|194344.9|194458.8|194333.8|29
1724756800000|2024-08-27 11:06:40|194467.6|194342.6|194485.3|194360.3|194485.3|194360.3|194466.3|194341.3|11
1724756810000|2024-08-27 11:06:50|194484.2|194359.2|194465.3|194340.3|194485.1|194360.1|194465.3|194340.3|10
1724756820000|2024-08-27 11:07:00|194464.3|194339.3|194456.9|194331.9|194470.2|194345.2|194456|194331|16
1724756830000|2024-08-27 11:07:10|194459|194334|194462.8|194337.8|194463.5|194338.5|194458|194333|10
1724756840000|2024-08-27 11:07:20|194463.6|194338.6|194463|194338|194463.9|194338.9|194462.7|194337.7|5
1724756850000|2024-08-27 11:07:30|194463.9|194338.9|194466.1|194341.1|194466.1|194341.1|194462.3|194337.3|8
1724756860000|2024-08-27 11:07:40|194465.2|194340.2|194462.6|194337.6|194465.2|194340.2|194459.8|194334.8|18
1724756870000|2024-08-27 11:07:50|194463.2|194338.2|194433.9|194308.9|194463.3|194338.3|194419|194294|27
1724756880000|2024-08-27 11:08:00|194433.7|194308.7|194429.1|194304.1|194436.7|194311.7|194423.2|194298.2|17
1724756890000|2024-08-27 11:08:10|194429.6|194304.6|194468.4|194343.4|194469.9|194344.9|194429.6|194304.6|26
1724756900000|2024-08-27 11:08:20|194469.6|194344.6|194457.5|194332.5|194469.6|194344.6|194456.6|194331.6|20
1724756910000|2024-08-27 11:08:30|194458.8|194333.8|194461.4|194336.4|194462.4|194337.4|194458.8|194333.8|11
1724756920000|2024-08-27 11:08:40|194462.4|194337.4|194456.4|194331.4|194464.5|194339.5|194456.4|194331.4|12
1724756930000|2024-08-27 11:08:50|194457.7|194332.7|194457.2|194332.2|194461.9|194336.9|194453.6|194328.6|16
1724756940000|2024-08-27 11:09:00|194456.1|194331.1|194459.8|194334.8|194462.3|194337.3|194456.1|194331.1|13
1724756950000|2024-08-27 11:09:10|194460.5|194335.5|194458.5|194333.5|194460.5|194335.5|194456|194331|9
1724756960000|2024-08-27 11:09:20|194459.9|194334.9|194458.9|194333.9|194459.9|194334.9|194458.9|194333.9|3
1724756970000|2024-08-27 11:09:30|194460.3|194335.3|194463.3|194338.3|194464.7|194339.7|194459.9|194334.9|6
1724756980000|2024-08-27 11:09:40|194462.1|194337.1|194455.9|194330.9|194462.7|194337.7|194455.9|194330.9|9
1724756990000|2024-08-27 11:09:50|194453.6|194328.6|194455.9|194330.9|194457.3|194332.3|194451.8|194326.8|5
1724757000000|2024-08-27 11:10:00|194454.9|194329.9|194456.7|194331.7|194456.7|194331.7|194454.9|194329.9|2
1724757010000|2024-08-27 11:10:10|194455|194330|194457.1|194332.1|194457.1|194332.1|194453.2|194328.2|5
1724757020000|2024-08-27 11:10:20|194455.8|194330.8|194454.3|194329.3|194457.1|194332.1|194453.6|194328.6|9
1724757030000|2024-08-27 11:10:30|194455.2|194330.2|194457.9|194332.9|194460.2|194335.2|194455.2|194330.2|3
1724757040000|2024-08-27 11:10:40|194458.3|194333.3|194459.4|194334.4|194461.4|194336.4|194457.4|194332.4|6
1724757050000|2024-08-27 11:10:50|194458.6|194333.6|194463.9|194338.9|194466.6|194341.6|194458.6|194333.6|5
1724757060000|2024-08-27 11:11:00|194461|194336|194447.3|194322.3|194463.2|194338.2|194447.3|194322.3|17
1724757070000|2024-08-27 11:11:10|194443.3|194318.3|194443.3|194318.3|194443.3|194318.3|194443.3|194318.3|1
1724757090000|2024-08-27 11:11:30|194444.6|194319.6|194442.7|194317.7|194444.6|194319.6|194441.9|194316.9|8
1724757100000|2024-08-27 11:11:40|194444.9|194319.9|194441|194316|194452.5|194327.5|194441|194316|11
1724757110000|2024-08-27 11:11:50|194436|194311|194436.5|194311.5|194437.5|194312.5|194431.7|194306.7|20
1724757120000|2024-08-27 11:12:00|194437|194312|194436.9|194311.9|194438.1|194313.1|194436.9|194311.9|9
1724757140000|2024-08-27 11:12:20|194440.2|194315.2|194440|194315|194440.7|194315.7|194438|194313|5
1724757150000|2024-08-27 11:12:30|194438.4|194313.4|194468.5|194343.5|194484.5|194359.5|194433.7|194308.7|10
1724757160000|2024-08-27 11:12:40|194470.2|194345.2|194466.3|194341.3|194475.8|194350.8|194466.3|194341.3|9
1724757170000|2024-08-27 11:12:50|194467.8|194342.8|194512|194387|194512|194387|194467.8|194342.8|6
1724757180000|2024-08-27 11:13:00|194513.1|194388.1|194510.6|194385.6|194518.3|194393.3|194508.6|194383.6|7
1724757190000|2024-08-27 11:13:10|194511.6|194386.6|194511.9|194386.9|194511.9|194386.9|194511.6|194386.6|2
1724757200000|2024-08-27 11:13:20|194510.7|194385.7|194510.4|194385.4|194514|194389|194510.4|194385.4|4
1724757210000|2024-08-27 11:13:30|194511.6|194386.6|194509.4|194384.4|194511.6|194386.6|194507.3|194382.3|6
1724757220000|2024-08-27 11:13:40|194513.1|194388.1|194514.6|194389.6|194517.8|194392.8|194510.5|194385.5|12
1724757230000|2024-08-27 11:13:50|194533.5|194408.5|194543.7|194418.7|194548.6|194423.6|194533.5|194408.5|16
1724757240000|2024-08-27 11:14:00|194542.5|194417.5|194542.8|194417.8|194545.3|194420.3|194542.5|194417.5|7
1724757250000|2024-08-27 11:14:10|194540.1|194415.1|194539.6|194414.6|194540.1|194415.1|194538.7|194413.7|3
1724757260000|2024-08-27 11:14:20|194538.8|194413.8|194538.6|194413.6|194540.1|194415.1|194537.5|194412.5|9
1724757270000|2024-08-27 11:14:30|194538.2|194413.2|194537.9|194412.9|194538.9|194413.9|194537.9|194412.9|3
1724757280000|2024-08-27 11:14:40|194536.9|194411.9|194544.3|194419.3|194546.4|194421.4|194536.9|194411.9|27
1724757290000|2024-08-27 11:14:50|194542.5|194417.5|194547|194422|194552.2|194427.2|194542.5|194417.5|8
1724757300000|2024-08-27 11:15:00|194547.7|194422.7|194547.7|194422.7|194547.7|194422.7|194547.7|194422.7|1
1724757310000|2024-08-27 11:15:10|194546.5|194421.5|194577.2|194452.2|194584.8|194459.8|194546.5|194421.5|12
1724757320000|2024-08-27 11:15:20|194577.3|194452.3|194577.5|194452.5|194577.5|194452.5|194575.8|194450.8|10
1724757330000|2024-08-27 11:15:30|194578|194453|194580|194455|194580|194455|194576|194451|4
1724757340000|2024-08-27 11:15:40|194581.1|194456.1|194581.2|194456.2|194581.9|194456.9|194581.1|194456.1|3
1724757350000|2024-08-27 11:15:50|194581.9|194456.9|194585|194460|194587.2|194462.2|194581.6|194456.6|10
1724757360000|2024-08-27 11:16:00|194584.4|194459.4|194582.7|194457.7|194584.4|194459.4|194582.7|194457.7|4
1724757370000|2024-08-27 11:16:10|194578.9|194453.9|194636.6|194511.6|194645.6|194520.6|194578.9|194453.9|9
1724757380000|2024-08-27 11:16:20|194638.6|194513.6|194654.1|194529.1|194654.7|194529.7|194638.6|194513.6|9
1724757390000|2024-08-27 11:16:30|194653.9|194528.9|194657.5|194532.5|194662.7|194537.7|194653.9|194528.9|7
1724757400000|2024-08-27 11:16:40|194656.5|194531.5|194661.1|194536.1|194661.1|194536.1|194656.3|194531.3|9
1724757410000|2024-08-27 11:16:50|194659.9|194534.9|194701.8|194576.8|194702.1|194577.1|194648.3|194523.3|10
1724757420000|2024-08-27 11:17:00|194702.6|194577.6|194690.1|194565.1|194702.9|194577.9|194690.1|194565.1|10
1724757430000|2024-08-27 11:17:10|194689.1|194564.1|194693.8|194568.8|194701.6|194576.6|194689.1|194564.1|9
1724757440000|2024-08-27 11:17:20|194695.6|194570.6|194692.7|194567.7|194697.3|194572.3|194690|194565|9
1724757450000|2024-08-27 11:17:30|194693.6|194568.6|194684.1|194559.1|194694.8|194569.8|194680.9|194555.9|12
1724757460000|2024-08-27 11:17:40|194685.4|194560.4|194702.9|194577.9|194702.9|194577.9|194685.4|194560.4|7
1724757470000|2024-08-27 11:17:50|194704.2|194579.2|194712.8|194587.8|194716|194591|194702.9|194577.9|9
1724757480000|2024-08-27 11:18:00|194712.1|194587.1|194708.1|194583.1|194712.6|194587.6|194707|194582|9
1724757490000|2024-08-27 11:18:10|194708.8|194583.8|194716.6|194591.6|194717.4|194592.4|194708.8|194583.8|5
1724757500000|2024-08-27 11:18:20|194715.8|194590.8|194727.2|194602.2|194727.7|194602.7|194715.8|194590.8|5
1724757510000|2024-08-27 11:18:30|194729.3|194604.3|194730.4|194605.4|194730.4|194605.4|194729.2|194604.2|5
1724757520000|2024-08-27 11:18:40|194729.4|194604.4|194734.9|194609.9|194735.3|194610.3|194725.1|194600.1|9
1724757530000|2024-08-27 11:18:50|194735.8|194610.8|194743.7|194618.7|194751.3|194626.3|194735.8|194610.8|7
1724757540000|2024-08-27 11:19:00|194744.5|194619.5|194703.4|194578.4|194747.3|194622.3|194667.9|194542.9|15
1724757550000|2024-08-27 11:19:10|194704.1|194579.1|194751.5|194626.5|194752.1|194627.1|194704.1|194579.1|13
1724757560000|2024-08-27 11:19:20|194757.9|194632.9|194762.4|194637.4|194762.4|194637.4|194745|194620|12
1724757570000|2024-08-27 11:19:30|194759.8|194634.8|194750.1|194625.1|194760.3|194635.3|194744.8|194619.8|14
1724757580000|2024-08-27 11:19:40|194748.1|194623.1|194742|194617|194748.1|194623.1|194730.7|194605.7|14
1724757590000|2024-08-27 11:19:50|194743.3|194618.3|194739.6|194614.6|194743.3|194618.3|194731.3|194606.3|10
1724757600000|2024-08-27 11:20:00|194740.4|194615.4|194727.8|194602.8|194740.4|194615.4|194699.9|194574.9|20
1724757610000|2024-08-27 11:20:10|194727.7|194602.7|194748.3|194623.3|194752.3|194627.3|194727.7|194602.7|10
1724757620000|2024-08-27 11:20:20|194745.6|194620.6|194744.9|194619.9|194745.6|194620.6|194740|194615|6
1724757630000|2024-08-27 11:20:30|194744.2|194619.2|194744.4|194619.4|194746.8|194621.8|194744.2|194619.2|5
1724757640000|2024-08-27 11:20:40|194746.5|194621.5|194750.5|194625.5|194750.5|194625.5|194736.8|194611.8|11
1724757650000|2024-08-27 11:20:50|194748.8|194623.8|194748.1|194623.1|194752.5|194627.5|194748.1|194623.1|5
1724757660000|2024-08-27 11:21:00|194747.2|194622.2|194745.2|194620.2|194750.9|194625.9|194745.2|194620.2|7
1724757680000|2024-08-27 11:21:20|194744.2|194619.2|194745.6|194620.6|194746.5|194621.5|194744.2|194619.2|6
1724757690000|2024-08-27 11:21:30|194744.6|194619.6|194745.1|194620.1|194749.1|194624.1|194744.6|194619.6|7
1724757700000|2024-08-27 11:21:40|194745.9|194620.9|194756.2|194631.2|194757.9|194632.9|194745.9|194620.9|9
1724757710000|2024-08-27 11:21:50|194753.7|194628.7|194756.1|194631.1|194756.1|194631.1|194753.7|194628.7|3
1724757720000|2024-08-27 11:22:00|194754.9|194629.9|194754.9|194629.9|194755.6|194630.6|194754.9|194629.9|3
1724757730000|2024-08-27 11:22:10|194753.9|194628.9|194750.7|194625.7|194753.9|194628.9|194750.6|194625.6|7
1724757740000|2024-08-27 11:22:20|194749.9|194624.9|194754.2|194629.2|194754.8|194629.8|194749.9|194624.9|7
1724757760000|2024-08-27 11:22:40|194753.4|194628.4|194760.4|194635.4|194760.4|194635.4|194753.4|194628.4|5
1724757770000|2024-08-27 11:22:50|194759.8|194634.8|194752.4|194627.4|194760.5|194635.5|194752.2|194627.2|10
1724757780000|2024-08-27 11:23:00|194753.1|194628.1|194751.5|194626.5|194753.7|194628.7|194751.5|194626.5|5
1724757790000|2024-08-27 11:23:10|194750.7|194625.7|194737.6|194612.6|194752.1|194627.1|194737.6|194612.6|12
1724757800000|2024-08-27 11:23:20|194738.3|194613.3|194747.1|194622.1|194758.2|194633.2|194738.3|194613.3|11
1724757810000|2024-08-27 11:23:30|194748.2|194623.2|194742.4|194617.4|194750|194625|194741.2|194616.2|8
1724757820000|2024-08-27 11:23:40|194741.4|194616.4|194708.3|194583.3|194743.4|194618.4|194708.1|194583.1|10
1724757830000|2024-08-27 11:23:50|194708.7|194583.7|194659.9|194534.9|194711.7|194586.7|194658.6|194533.6|16
1724757840000|2024-08-27 11:24:00|194664|194539|194656.8|194531.8|194664|194539|194654.8|194529.8|14
1724757850000|2024-08-27 11:24:10|194657.8|194532.8|194555.1|194430.1|194657.8|194532.8|194539.8|194414.8|28
1724757860000|2024-08-27 11:24:20|194553.7|194428.7|194550.7|194425.7|194553.7|194428.7|194541.9|194416.9|17
1724757870000|2024-08-27 11:24:30|194551.9|194426.9|194543|194418|194551.9|194426.9|194541.8|194416.8|11
1724757880000|2024-08-27 11:24:40|194545.5|194420.5|194543.2|194418.2|194545.5|194420.5|194541.9|194416.9|5
1724757890000|2024-08-27 11:24:50|194545.9|194420.9|194544.1|194419.1|194545.9|194420.9|194544.1|194419.1|2
1724757900000|2024-08-27 11:25:00|194543.7|194418.7|194541.1|194416.1|194543.7|194418.7|194541.1|194416.1|6
1724757910000|2024-08-27 11:25:10|194539.5|194414.5|194539.2|194414.2|194539.5|194414.5|194539.2|194414.2|2
1724757920000|2024-08-27 11:25:20|194539.4|194414.4|194544|194419|194546.6|194421.6|194539.4|194414.4|3
1724757930000|2024-08-27 11:25:30|194542.1|194417.1|194544.4|194419.4|194547.1|194422.1|194542.1|194417.1|5
1724757940000|2024-08-27 11:25:40|194543.2|194418.2|194543.2|194418.2|194543.2|194418.2|194543.2|194418.2|1
1724757950000|2024-08-27 11:25:50|194544.4|194419.4|194543.4|194418.4|194546.9|194421.9|194542.9|194417.9|10
1724757960000|2024-08-27 11:26:00|194543.5|194418.5|194545.1|194420.1|194545.1|194420.1|194543.5|194418.5|2
1724757970000|2024-08-27 11:26:10|194543.7|194418.7|194544.7|194419.7|194544.7|194419.7|194543.7|194418.7|3
1724757980000|2024-08-27 11:26:20|194544.1|194419.1|194543.8|194418.8|194544.1|194419.1|194542.2|194417.2|6
1724757990000|2024-08-27 11:26:30|194546.3|194421.3|194582.4|194457.4|194582.7|194457.7|194546.3|194421.3|20
1724758000000|2024-08-27 11:26:40|194581.5|194456.5|194587.8|194462.8|194589|194464|194581.5|194456.5|6
1724758010000|2024-08-27 11:26:50|194588.7|194463.7|194582.7|194457.7|194589.8|194464.8|194580.2|194455.2|13
1724758030000|2024-08-27 11:27:10|194581.5|194456.5|194581.5|194456.5|194581.5|194456.5|194581.5|194456.5|1
1724758040000|2024-08-27 11:27:20|194580.4|194455.4|194583.4|194458.4|194583.4|194458.4|194573.4|194448.4|5
1724758050000|2024-08-27 11:27:30|194582.9|194457.9|194578.2|194453.2|194583.6|194458.6|194577.3|194452.3|8
1724758060000|2024-08-27 11:27:40|194582.2|194457.2|194585.1|194460.1|194585.1|194460.1|194582.2|194457.2|4
1724758070000|2024-08-27 11:27:50|194580.9|194455.9|194582.2|194457.2|194582.2|194457.2|194577.4|194452.4|6
1724758080000|2024-08-27 11:28:00|194580.5|194455.5|194579.2|194454.2|194580.5|194455.5|194577|194452|8
1724758090000|2024-08-27 11:28:10|194578.2|194453.2|194583.6|194458.6|194584.7|194459.7|194578.2|194453.2|6
1724758100000|2024-08-27 11:28:20|194583.9|194458.9|194584.3|194459.3|194584.5|194459.5|194583.8|194458.8|9
1724758110000|2024-08-27 11:28:30|194585.5|194460.5|194539.5|194414.5|194585.5|194460.5|194537.1|194412.1|6
1724758120000|2024-08-27 11:28:40|194540|194415|194549|194424|194549|194424|194537|194412|14
1724758130000|2024-08-27 11:28:50|194549.8|194424.8|194548.8|194423.8|194550|194425|194545.8|194420.8|11
1724758140000|2024-08-27 11:29:00|194547.5|194422.5|194566|194441|194570.2|194445.2|194545|194420|16
1724758150000|2024-08-27 11:29:10|194566.8|194441.8|194620.3|194495.3|194630.9|194505.9|194566|194441|27
1724758160000|2024-08-27 11:29:20|194632.8|194507.8|194647.5|194522.5|194648.4|194523.4|194631.8|194506.8|22
1724758170000|2024-08-27 11:29:30|194647.8|194522.8|194652.3|194527.3|194653.1|194528.1|194647.5|194522.5|5
1724758180000|2024-08-27 11:29:40|194651.6|194526.6|194661.8|194536.8|194661.8|194536.8|194641.1|194516.1|12
1724758190000|2024-08-27 11:29:50|194662.5|194537.5|194695.9|194570.9|194697.3|194572.3|194661.6|194536.6|23
1724758200000|2024-08-27 11:30:00|194696.8|194571.8|194704.8|194579.8|194704.8|194579.8|194678.9|194553.9|18
1724758210000|2024-08-27 11:30:10|194705.4|194580.4|194703.7|194578.7|194706.3|194581.3|194701.2|194576.2|34
1724758220000|2024-08-27 11:30:20|194702.5|194577.5|194689.5|194564.5|194703.1|194578.1|194688|194563|12
1724758230000|2024-08-27 11:30:30|194690.5|194565.5|194696.1|194571.1|194696.4|194571.4|194690.5|194565.5|10
1724758240000|2024-08-27 11:30:40|194696.9|194571.9|194568|194443|194696.9|194571.9|194558.8|194433.8|12
1724758250000|2024-08-27 11:30:50|194567.7|194442.7|194581.1|194456.1|194584.5|194459.5|194561.9|194436.9|24
1724758260000|2024-08-27 11:31:00|194581.8|194456.8|194529.4|194404.4|194583.1|194458.1|194528|194403|15
1724758270000|2024-08-27 11:31:10|194531.3|194406.3|194540|194415|194540|194415|194529.8|194404.8|13
1724758280000|2024-08-27 11:31:20|194540.5|194415.5|194538|194413|194542.8|194417.8|194536.5|194411.5|7
1724758290000|2024-08-27 11:31:30|194541.8|194416.8|194477.4|194352.4|194548.9|194423.9|194466.8|194341.8|35
1724758300000|2024-08-27 11:31:40|194478.6|194353.6|194476.7|194351.7|194484.8|194359.8|194476.7|194351.7|22
1724758310000|2024-08-27 11:31:50|194477.1|194352.1|194496.4|194371.4|194496.5|194371.5|194475|194350|16
1724758320000|2024-08-27 11:32:00|194494.6|194369.6|194508.4|194383.4|194513.7|194388.7|194494|194369|20
1724758330000|2024-08-27 11:32:10|194508.5|194383.5|194512.1|194387.1|194516.2|194391.2|194508.5|194383.5|11
1724758340000|2024-08-27 11:32:20|194509.3|194384.3|194540.3|194415.3|194540.3|194415.3|194509.3|194384.3|18
1724758350000|2024-08-27 11:32:30|194540.9|194415.9|194568.1|194443.1|194576.4|194451.4|194536.8|194411.8|17
1724758360000|2024-08-27 11:32:40|194569.3|194444.3|194575|194450|194576.9|194451.9|194568.5|194443.5|12
1724758370000|2024-08-27 11:32:50|194575.8|194450.8|194576.9|194451.9|194576.9|194451.9|194575.4|194450.4|4
1724758380000|2024-08-27 11:33:00|194572.8|194447.8|194578|194453|194578.4|194453.4|194572.8|194447.8|11
1724758390000|2024-08-27 11:33:10|194573.4|194448.4|194566.2|194441.2|194577.5|194452.5|194566.2|194441.2|9
1724758400000|2024-08-27 11:33:20|194567.4|194442.4|194577.1|194452.1|194577.1|194452.1|194567.4|194442.4|6
1724758410000|2024-08-27 11:33:30|194578.2|194453.2|194571.6|194446.6|194578.2|194453.2|194570.5|194445.5|7
1724758420000|2024-08-27 11:33:40|194572.4|194447.4|194574.1|194449.1|194575.5|194450.5|194572|194447|9
1724758430000|2024-08-27 11:33:50|194575.3|194450.3|194567.8|194442.8|194577.3|194452.3|194556.3|194431.3|20
1724758440000|2024-08-27 11:34:00|194565.3|194440.3|194562.6|194437.6|194565.3|194440.3|194560.1|194435.1|11
1724758450000|2024-08-27 11:34:10|194558.9|194433.9|194566.9|194441.9|194567|194442|194558.9|194433.9|12
1724758460000|2024-08-27 11:34:20|194567.8|194442.8|194568.8|194443.8|194571.4|194446.4|194563.4|194438.4|10
1724758470000|2024-08-27 11:34:30|194564.8|194439.8|194559.7|194434.7|194564.8|194439.8|194553.3|194428.3|16
1724758480000|2024-08-27 11:34:40|194560.7|194435.7|194560.5|194435.5|194561.4|194436.4|194560.5|194435.5|5
1724758490000|2024-08-27 11:34:50|194560.1|194435.1|194570.3|194445.3|194570.6|194445.6|194554.3|194429.3|10
1724758500000|2024-08-27 11:35:00|194569|194444|194575.5|194450.5|194576.6|194451.6|194569|194444|10
1724758510000|2024-08-27 11:35:10|194570.5|194445.5|194566.7|194441.7|194575.3|194450.3|194561.6|194436.6|15
1724758520000|2024-08-27 11:35:20|194566|194441|194564.6|194439.6|194566|194441|194557.7|194432.7|9
1724758530000|2024-08-27 11:35:30|194562.6|194437.6|194562.1|194437.1|194562.6|194437.6|194562.1|194437.1|2
1724758540000|2024-08-27 11:35:40|194563.2|194438.2|194565.6|194440.6|194567.3|194442.3|194563.2|194438.2|10
1724758550000|2024-08-27 11:35:50|194565.5|194440.5|194529.6|194404.6|194565.5|194440.5|194519.4|194394.4|12
1724758560000|2024-08-27 11:36:00|194531.8|194406.8|194553.5|194428.5|194557.9|194432.9|194527.6|194402.6|16
1724758570000|2024-08-27 11:36:10|194555.5|194430.5|194457.6|194332.6|194556.6|194431.6|194436.3|194311.3|27
1724758580000|2024-08-27 11:36:20|194454.5|194329.5|194456.6|194331.6|194458.4|194333.4|194446.7|194321.7|12
1724758590000|2024-08-27 11:36:30|194457.5|194332.5|194465|194340|194469.8|194344.8|194456.7|194331.7|14
1724758600000|2024-08-27 11:36:40|194463.2|194338.2|194463.7|194338.7|194465|194340|194459.9|194334.9|13
1724758610000|2024-08-27 11:36:50|194462.8|194337.8|194461.3|194336.3|194462.8|194337.8|194447|194322|14
1724758620000|2024-08-27 11:37:00|194460.9|194335.9|194461.9|194336.9|194465.6|194340.6|194460.1|194335.1|12
1724758630000|2024-08-27 11:37:10|194462.9|194337.9|194460.9|194335.9|194471.8|194346.8|194438.6|194313.6|18
1724758640000|2024-08-27 11:37:20|194459|194334|194461.2|194336.2|194462.2|194337.2|194459|194334|15
1724758650000|2024-08-27 11:37:30|194474.7|194349.7|194467.9|194342.9|194474.7|194349.7|194466.6|194341.6|10
1724758660000|2024-08-27 11:37:40|194469.8|194344.8|194470.8|194345.8|194472.8|194347.8|194468|194343|17
1724758670000|2024-08-27 11:37:50|194473.4|194348.4|194470|194345|194474.3|194349.3|194469.4|194344.4|12
1724758680000|2024-08-27 11:38:00|194474.1|194349.1|194469.9|194344.9|194474.1|194349.1|194463.8|194338.8|15
1724758690000|2024-08-27 11:38:10|194465|194340|194471.5|194346.5|194475.6|194350.6|194465|194340|14
1724758700000|2024-08-27 11:38:20|194472.8|194347.8|194488.4|194363.4|194491.8|194366.8|194472.6|194347.6|9
1724758710000|2024-08-27 11:38:30|194489.3|194364.3|194518.7|194393.7|194521.2|194396.2|194488|194363|15
1724758720000|2024-08-27 11:38:40|194518.3|194393.3|194518.3|194393.3|194521.2|194396.2|194513.3|194388.3|13
1724758730000|2024-08-27 11:38:50|194522.2|194397.2|194518.5|194393.5|194522.2|194397.2|194518.4|194393.4|6
1724758740000|2024-08-27 11:39:00|194519.6|194394.6|194519.8|194394.8|194520.9|194395.9|194519.6|194394.6|3
1724758750000|2024-08-27 11:39:10|194519.2|194394.2|194516.2|194391.2|194519.2|194394.2|194516.2|194391.2|2
1724758760000|2024-08-27 11:39:20|194516.6|194391.6|194516.6|194391.6|194516.6|194391.6|194516.6|194391.6|1
1724758770000|2024-08-27 11:39:30|194517.2|194392.2|194518.1|194393.1|194549.9|194424.9|194517.2|194392.2|11
1724758780000|2024-08-27 11:39:40|194521.4|194396.4|194522|194397|194523.7|194398.7|194518.2|194393.2|9
1724758790000|2024-08-27 11:39:50|194523.5|194398.5|194523.3|194398.3|194527.1|194402.1|194520.3|194395.3|7
1724758800000|2024-08-27 11:40:00|194526.2|194401.2|194521|194396|194526.2|194401.2|194519|194394|7
1724758810000|2024-08-27 11:40:10|194518.6|194393.6|194518.1|194393.1|194523.3|194398.3|194517|194392|17
1724758820000|2024-08-27 11:40:20|194516.8|194391.8|194511.6|194386.6|194517.1|194392.1|194507.9|194382.9|10
1724758830000|2024-08-27 11:40:30|194512.5|194387.5|194511|194386|194512.5|194387.5|194509.7|194384.7|5
1724758840000|2024-08-27 11:40:40|194512.5|194387.5|194511.5|194386.5|194515.9|194390.9|194510.7|194385.7|5
1724758850000|2024-08-27 11:40:50|194515.8|194390.8|194508.3|194383.3|194516.2|194391.2|194507.8|194382.8|10
1724758860000|2024-08-27 11:41:00|194509.8|194384.8|194529.8|194404.8|194534.5|194409.5|194509.8|194384.8|7
1724758870000|2024-08-27 11:41:10|194530.7|194405.7|194530.2|194405.2|194531.1|194406.1|194530.2|194405.2|3
1724758880000|2024-08-27 11:41:20|194531.4|194406.4|194527.8|194402.8|194531.4|194406.4|194526|194401|8
1724758890000|2024-08-27 11:41:30|194526.9|194401.9|194528|194403|194530.8|194405.8|194525.9|194400.9|15
1724758900000|2024-08-27 11:41:40|194528.3|194403.3|194538|194413|194548.4|194423.4|194528.3|194403.3|16
1724758910000|2024-08-27 11:41:50|194536.8|194411.8|194536|194411|194541.5|194416.5|194535.6|194410.6|9
1724758920000|2024-08-27 11:42:00|194537.2|194412.2|194537.5|194412.5|194546.4|194421.4|194537.2|194412.2|11
1724758930000|2024-08-27 11:42:10|194536.2|194411.2|194533.2|194408.2|194537.9|194412.9|194531.3|194406.3|9
1724758940000|2024-08-27 11:42:20|194532.7|194407.7|194526|194401|194532.7|194407.7|194521.2|194396.2|25
1724758950000|2024-08-27 11:42:30|194525.1|194400.1|194524.5|194399.5|194528.7|194403.7|194523.2|194398.2|19
1724758970000|2024-08-27 11:42:50|194526.8|194401.8|194525|194400|194527.3|194402.3|194524.6|194399.6|9
1724758980000|2024-08-27 11:43:00|194526.9|194401.9|194519.3|194394.3|194526.9|194401.9|194519.3|194394.3|10
1724758990000|2024-08-27 11:43:10|194521.6|194396.6|194520.5|194395.5|194522.6|194397.6|194519.4|194394.4|6
1724759000000|2024-08-27 11:43:20|194520.7|194395.7|194520.7|194395.7|194520.7|194395.7|194520.7|194395.7|1
1724759010000|2024-08-27 11:43:30|194523.4|194398.4|194522|194397|194523.4|194398.4|194522|194397|2
1724759020000|2024-08-27 11:43:40|194520.3|194395.3|194522.6|194397.6|194522.6|194397.6|194519.5|194394.5|5
1724759030000|2024-08-27 11:43:50|194524.5|194399.5|194521.8|194396.8|194524.5|194399.5|194520.4|194395.4|3
1724759040000|2024-08-27 11:44:00|194530|194405|194525.6|194400.6|194530|194405|194524.2|194399.2|7
1724759050000|2024-08-27 11:44:10|194527.7|194402.7|194524.2|194399.2|194531.6|194406.6|194524.2|194399.2|5
1724759060000|2024-08-27 11:44:20|194522.9|194397.9|194528.9|194403.9|194529.1|194404.1|194522.9|194397.9|23
1724759070000|2024-08-27 11:44:30|194527.7|194402.7|194526.5|194401.5|194527.7|194402.7|194520.1|194395.1|24
1724759080000|2024-08-27 11:44:40|194523.7|194398.7|194527.3|194402.3|194527.3|194402.3|194522.7|194397.7|18
1724759090000|2024-08-27 11:44:50|194527.2|194402.2|194525.9|194400.9|194530.8|194405.8|194521.1|194396.1|21
1724759100000|2024-08-27 11:45:00|194522.2|194397.2|194520.9|194395.9|194524.8|194399.8|194519.1|194394.1|21
1724759110000|2024-08-27 11:45:10|194519.8|194394.8|194521.9|194396.9|194524.6|194399.6|194519.8|194394.8|13
1724759120000|2024-08-27 11:45:20|194522.7|194397.7|194481.8|194356.8|194524.2|194399.2|194480.1|194355.1|8
1724759130000|2024-08-27 11:45:30|194480.6|194355.6|194491.7|194366.7|194491.7|194366.7|194480.6|194355.6|12
1724759140000|2024-08-27 11:45:40|194490.4|194365.4|194519.4|194394.4|194519.4|194394.4|194490.4|194365.4|7
1724759150000|2024-08-27 11:45:50|194524.5|194399.5|194541.4|194416.4|194542.2|194417.2|194524.5|194399.5|11
1724759160000|2024-08-27 11:46:00|194538.6|194413.6|194536.6|194411.6|194542|194417|194535.4|194410.4|11
1724759170000|2024-08-27 11:46:10|194538.2|194413.2|194559|194434|194559|194434|194538.2|194413.2|7
1724759180000|2024-08-27 11:46:20|194560.1|194435.1|194559.9|194434.9|194561.5|194436.5|194559.9|194434.9|3
1724759190000|2024-08-27 11:46:30|194561.5|194436.5|194578.9|194453.9|194578.9|194453.9|194561.5|194436.5|8
1724759200000|2024-08-27 11:46:40|194580.9|194455.9|194634|194509|194634|194509|194580.9|194455.9|9
1724759210000|2024-08-27 11:46:50|194631.5|194506.5|194620|194495|194631.5|194506.5|194610.3|194485.3|14
1724759220000|2024-08-27 11:47:00|194617.8|194492.8|194636.7|194511.7|194645.1|194520.1|194617.8|194492.8|11
1724759230000|2024-08-27 11:47:10|194633.2|194508.2|194638.8|194513.8|194639.5|194514.5|194633|194508|19
1724759240000|2024-08-27 11:47:20|194638.9|194513.9|194638.5|194513.5|194641.1|194516.1|194638.5|194513.5|7
1724759250000|2024-08-27 11:47:30|194640.5|194515.5|194641.8|194516.8|194641.8|194516.8|194639.4|194514.4|4
1724759260000|2024-08-27 11:47:40|194640.5|194515.5|194659.1|194534.1|194664|194539|194640.5|194515.5|7
1724759270000|2024-08-27 11:47:50|194657.7|194532.7|194658.2|194533.2|194660|194535|194657.7|194532.7|6
1724759280000|2024-08-27 11:48:00|194660.4|194535.4|194659.5|194534.5|194664.7|194539.7|194657.8|194532.8|10
1724759290000|2024-08-27 11:48:10|194660.7|194535.7|194663.4|194538.4|194664.3|194539.3|194659.2|194534.2|7
1724759300000|2024-08-27 11:48:20|194669.6|194544.6|194661.8|194536.8|194669.6|194544.6|194656.1|194531.1|6
1724759310000|2024-08-27 11:48:30|194662.3|194537.3|194659.9|194534.9|194662.3|194537.3|194658.1|194533.1|11
1724759320000|2024-08-27 11:48:40|194659.6|194534.6|194659.9|194534.9|194661.6|194536.6|194659.6|194534.6|5
1724759330000|2024-08-27 11:48:50|194661.6|194536.6|194657.2|194532.2|194663.1|194538.1|194657|194532|16
1724759340000|2024-08-27 11:49:00|194658.8|194533.8|194660.6|194535.6|194661.3|194536.3|194658.8|194533.8|7
1724759350000|2024-08-27 11:49:10|194661.3|194536.3|194679.1|194554.1|194681.6|194556.6|194661.3|194536.3|7
1724759360000|2024-08-27 11:49:20|194674|194549|194652.2|194527.2|194677.9|194552.9|194632|194507|12
1724759370000|2024-08-27 11:49:30|194649.1|194524.1|194651.4|194526.4|194653|194528|194647.1|194522.1|13
1724759380000|2024-08-27 11:49:40|194651|194526|194651.3|194526.3|194651.4|194526.4|194650.4|194525.4|6
1724759390000|2024-08-27 11:49:50|194648.6|194523.6|194619.5|194494.5|194648.6|194523.6|194605.7|194480.7|17
1724759400000|2024-08-27 11:50:00|194622|194497|194620.9|194495.9|194622|194497|194618.7|194493.7|11
1724759410000|2024-08-27 11:50:10|194621.8|194496.8|194620.8|194495.8|194621.8|194496.8|194620.8|194495.8|2
1724759420000|2024-08-27 11:50:20|194621.8|194496.8|194612.4|194487.4|194621.8|194496.8|194612.4|194487.4|5
1724759430000|2024-08-27 11:50:30|194613.2|194488.2|194600.2|194475.2|194614.1|194489.1|194599.2|194474.2|12
1724759440000|2024-08-27 11:50:40|194599.3|194474.3|194606|194481|194607.3|194482.3|194599.3|194474.3|7
1724759450000|2024-08-27 11:50:50|194607.8|194482.8|194607.9|194482.9|194610.8|194485.8|194606.8|194481.8|8
1724759460000|2024-08-27 11:51:00|194607.1|194482.1|194606.4|194481.4|194607.7|194482.7|194605.5|194480.5|7
1724759470000|2024-08-27 11:51:10|194604.7|194479.7|194607.8|194482.8|194607.8|194482.8|194604.7|194479.7|2
1724759480000|2024-08-27 11:51:20|194606.7|194481.7|194600.9|194475.9|194606.7|194481.7|194599.6|194474.6|4
1724759490000|2024-08-27 11:51:30|194599.3|194474.3|194600.4|194475.4|194601.9|194476.9|194599.2|194474.2|7
1724759500000|2024-08-27 11:51:40|194600.6|194475.6|194601.8|194476.8|194602.9|194477.9|194600.4|194475.4|7
1724759510000|2024-08-27 11:51:50|194600.8|194475.8|194620.3|194495.3|194625.3|194500.3|194600.8|194475.8|9
1724759520000|2024-08-27 11:52:00|194619.2|194494.2|194619.8|194494.8|194620.7|194495.7|194616.5|194491.5|10
1724759530000|2024-08-27 11:52:10|194619.9|194494.9|194595.4|194470.4|194619.9|194494.9|194592.3|194467.3|7
1724759540000|2024-08-27 11:52:20|194597.3|194472.3|194597.1|194472.1|194597.7|194472.7|194595.8|194470.8|5
1724759560000|2024-08-27 11:52:40|194593.7|194468.7|194596.9|194471.9|194597.9|194472.9|194593.7|194468.7|5
1724759570000|2024-08-27 11:52:50|194597.3|194472.3|194622.9|194497.9|194623.2|194498.2|194597.1|194472.1|7
1724759580000|2024-08-27 11:53:00|194649.2|194524.2|194593.7|194468.7|194649.2|194524.2|194593.7|194468.7|12
1724759590000|2024-08-27 11:53:10|194587.8|194462.8|194590.3|194465.3|194606.2|194481.2|194587.8|194462.8|14
1724759600000|2024-08-27 11:53:20|194591.9|194466.9|194608|194483|194608|194483|194591.9|194466.9|10
1724759610000|2024-08-27 11:53:30|194606.9|194481.9|194607.4|194482.4|194607.4|194482.4|194606.9|194481.9|2
1724759620000|2024-08-27 11:53:40|194603.9|194478.9|194600.3|194475.3|194607.1|194482.1|194598.6|194473.6|9
1724759630000|2024-08-27 11:53:50|194600.8|194475.8|194599.8|194474.8|194601.2|194476.2|194598.4|194473.4|6
1724759640000|2024-08-27 11:54:00|194597.8|194472.8|194614.4|194489.4|194618.3|194493.3|194597.8|194472.8|7
1724759660000|2024-08-27 11:54:20|194616.1|194491.1|194575.4|194450.4|194616.1|194491.1|194555|194430|8
1724759670000|2024-08-27 11:54:30|194570.6|194445.6|194576.4|194451.4|194576.4|194451.4|194570.6|194445.6|4
1724759680000|2024-08-27 11:54:40|194577.9|194452.9|194580.4|194455.4|194580.4|194455.4|194577.9|194452.9|2
1724759690000|2024-08-27 11:54:50|194578.6|194453.6|194575.8|194450.8|194580.2|194455.2|194575.7|194450.7|5
1724759700000|2024-08-27 11:55:00|194579.8|194454.8|194586.9|194461.9|194588.7|194463.7|194579.8|194454.8|6
1724759710000|2024-08-27 11:55:10|194588.2|194463.2|194597.3|194472.3|194611.1|194486.1|194587.3|194462.3|9
1724759720000|2024-08-27 11:55:20|194598.3|194473.3|194561.7|194436.7|194599.8|194474.8|194557.9|194432.9|16
1724759730000|2024-08-27 11:55:30|194558|194433|194527.7|194402.7|194558|194433|194527.7|194402.7|15
1724759740000|2024-08-27 11:55:40|194528.9|194403.9|194519.4|194394.4|194538|194413|194517.1|194392.1|10
1724759750000|2024-08-27 11:55:50|194520.6|194395.6|194522.4|194397.4|194523.2|194398.2|194520.6|194395.6|3
1724759760000|2024-08-27 11:56:00|194521.7|194396.7|194529.1|194404.1|194529.1|194404.1|194520.4|194395.4|8
1724759770000|2024-08-27 11:56:10|194526.9|194401.9|194541.5|194416.5|194545.7|194420.7|194524.9|194399.9|14
1724759780000|2024-08-27 11:56:20|194540.5|194415.5|194541.5|194416.5|194541.5|194416.5|194539.7|194414.7|4
1724759790000|2024-08-27 11:56:30|194542.5|194417.5|194540.7|194415.7|194542.5|194417.5|194540|194415|4
1724759800000|2024-08-27 11:56:40|194540.8|194415.8|194488.9|194363.9|194541.4|194416.4|194478.3|194353.3|13
1724759810000|2024-08-27 11:56:50|194488|194363|194448.9|194323.9|194488|194363|194448.9|194323.9|17
1724759820000|2024-08-27 11:57:00|194450|194325|194449.1|194324.1|194450|194325|194444.5|194319.5|11
1724759830000|2024-08-27 11:57:10|194448|194323|194426.3|194301.3|194448|194323|194415.4|194290.4|5
1724759840000|2024-08-27 11:57:20|194429.5|194304.5|194410.2|194285.2|194435.4|194310.4|194405|194280|13
1724759850000|2024-08-27 11:57:30|194412|194287|194399.4|194274.4|194412|194287|194397.4|194272.4|18
1724759860000|2024-08-27 11:57:40|194408.7|194283.7|194401.5|194276.5|194414|194289|194401.5|194276.5|10
1724759870000|2024-08-27 11:57:50|194387.7|194262.7|194342.1|194217.1|194396.9|194271.9|194339.1|194214.1|19
1724759880000|2024-08-27 11:58:00|194342.9|194217.9|194384|194259|194385.2|194260.2|194342.2|194217.2|24
1724759890000|2024-08-27 11:58:10|194385.4|194260.4|194388.2|194263.2|194388.6|194263.6|194382.9|194257.9|7
1724759900000|2024-08-27 11:58:20|194386.8|194261.8|194390.9|194265.9|194391.4|194266.4|194383.8|194258.8|6
1724759910000|2024-08-27 11:58:30|194385.7|194260.7|194387.2|194262.2|194387.2|194262.2|194382.2|194257.2|18
1724759920000|2024-08-27 11:58:40|194386|194261|194374|194249|194386|194261|194373.8|194248.8|8
1724759930000|2024-08-27 11:58:50|194374.2|194249.2|194375.8|194250.8|194378.2|194253.2|194374.1|194249.1|17
1724759940000|2024-08-27 11:59:00|194373.6|194248.6|194376.3|194251.3|194376.8|194251.8|194371.5|194246.5|24
1724759950000|2024-08-27 11:59:10|194378.1|194253.1|194373.8|194248.8|194378.1|194253.1|194372.4|194247.4|25
1724759960000|2024-08-27 11:59:20|194368.4|194243.4|194372.9|194247.9|194377.2|194252.2|194368.4|194243.4|17
1724759970000|2024-08-27 11:59:30|194376.7|194251.7|194399|194274|194403.5|194278.5|194374.1|194249.1|19
1724759980000|2024-08-27 11:59:40|194397.6|194272.6|194396.2|194271.2|194406.6|194281.6|194392.1|194267.1|19
1724759990000|2024-08-27 11:59:50|194394.8|194269.8|194396.5|194271.5|194396.7|194271.7|194392.3|194267.3|17
1724760000000|2024-08-27 12:00:00|194397.5|194272.5|194398.8|194273.8|194401.2|194276.2|194395.7|194270.7|16
1724760010000|2024-08-27 12:00:10|194437.6|194312.6|194449.3|194324.3|194455.6|194330.6|194437.6|194312.6|28
1724760020000|2024-08-27 12:00:20|194447.4|194322.4|194451.8|194326.8|194452.7|194327.7|194447.4|194322.4|13
1724760030000|2024-08-27 12:00:30|194451.4|194326.4|194446.1|194321.1|194472.7|194347.7|194445.1|194320.1|26
1724760040000|2024-08-27 12:00:40|194403.9|194278.9|194380|194255|194414.3|194289.3|194376.3|194251.3|30
1724760050000|2024-08-27 12:00:50|194380.8|194255.8|194380.9|194255.9|194381.9|194256.9|194377.7|194252.7|12
1724760060000|2024-08-27 12:01:00|194381.6|194256.6|194427.1|194302.1|194455.4|194330.4|194381.6|194256.6|31
1724760070000|2024-08-27 12:01:10|194423.7|194298.7|194457.9|194332.9|194460.6|194335.6|194423.7|194298.7|38
1724760080000|2024-08-27 12:01:20|194460.6|194335.6|194485.4|194360.4|194485.4|194360.4|194454.5|194329.5|29
1724760090000|2024-08-27 12:01:30|194484|194359|194472.9|194347.9|194496.1|194371.1|194468.7|194343.7|26
1724760100000|2024-08-27 12:01:40|194444|194319|194373|194248|194444|194319|194369|194244|32
1724760110000|2024-08-27 12:01:50|194373.4|194248.4|194405.9|194280.9|194423.4|194298.4|194371.4|194246.4|33
1724760120000|2024-08-27 12:02:00|194406.8|194281.8|194383.6|194258.6|194409.2|194284.2|194377.7|194252.7|14
1724760130000|2024-08-27 12:02:10|194382.9|194257.9|194379.6|194254.6|194384.2|194259.2|194376.8|194251.8|17
1724760140000|2024-08-27 12:02:20|194381.5|194256.5|194384.8|194259.8|194386.2|194261.2|194380|194255|21
1724760150000|2024-08-27 12:02:30|194384.4|194259.4|194378.5|194253.5|194384.4|194259.4|194378.5|194253.5|9
1724760160000|2024-08-27 12:02:40|194378.1|194253.1|194386.4|194261.4|194431.4|194306.4|194376.9|194251.9|26
1724760170000|2024-08-27 12:02:50|194387.7|194262.7|194399.2|194274.2|194399.2|194274.2|194385.3|194260.3|16
1724760180000|2024-08-27 12:03:00|194400.5|194275.5|194407.6|194282.6|194428.2|194303.2|194400.5|194275.5|27
1724760190000|2024-08-27 12:03:10|194405.9|194280.9|194373.4|194248.4|194407.1|194282.1|194373|194248|20
1724760200000|2024-08-27 12:03:20|194374|194249|194380.4|194255.4|194380.4|194255.4|194371.6|194246.6|21
1724760210000|2024-08-27 12:03:30|194380.3|194255.3|194399.8|194274.8|194399.8|194274.8|194380.3|194255.3|17
1724760220000|2024-08-27 12:03:40|194415.2|194290.2|194402.9|194277.9|194426|194301|194402.9|194277.9|13
1724760230000|2024-08-27 12:03:50|194404.8|194279.8|194414|194289|194414|194289|194397.4|194272.4|20
1724760240000|2024-08-27 12:04:00|194408.9|194283.9|194404.3|194279.3|194411|194286|194404.3|194279.3|24
1724760250000|2024-08-27 12:04:10|194405.2|194280.2|194354.9|194229.9|194406.1|194281.1|194353.6|194228.6|28
1724760260000|2024-08-27 12:04:20|194356|194231|194368.2|194243.2|194372.9|194247.9|194351.6|194226.6|17
1724760270000|2024-08-27 12:04:30|194370|194245|194370.9|194245.9|194373.7|194248.7|194368.8|194243.8|15
1724760280000|2024-08-27 12:04:40|194371.4|194246.4|194368.4|194243.4|194371.4|194246.4|194367.3|194242.3|11
1724760290000|2024-08-27 12:04:50|194366.4|194241.4|194354.7|194229.7|194366.4|194241.4|194354.7|194229.7|13
1724760300000|2024-08-27 12:05:00|194355.8|194230.8|194371.1|194246.1|194373.3|194248.3|194355.8|194230.8|12
1724760310000|2024-08-27 12:05:10|194369.6|194244.6|194370.8|194245.8|194373|194248|194369.6|194244.6|9
1724760320000|2024-08-27 12:05:20|194371.3|194246.3|194354.1|194229.1|194383.1|194258.1|194353.5|194228.5|14
1724760330000|2024-08-27 12:05:30|194353.5|194228.5|194339.2|194214.2|194353.5|194228.5|194339.2|194214.2|12
1724760340000|2024-08-27 12:05:40|194340.6|194215.6|194339.8|194214.8|194340.6|194215.6|194339.4|194214.4|3
1724760350000|2024-08-27 12:05:50|194340.2|194215.2|194356.5|194231.5|194356.9|194231.9|194340.2|194215.2|9
1724760360000|2024-08-27 12:06:00|194357.7|194232.7|194363.3|194238.3|194369.1|194244.1|194357.7|194232.7|16
1724760370000|2024-08-27 12:06:10|194364.8|194239.8|194378|194253|194379.2|194254.2|194364.8|194239.8|7
1724760380000|2024-08-27 12:06:20|194379.7|194254.7|194385.4|194260.4|194386.8|194261.8|194379.7|194254.7|5
1724760390000|2024-08-27 12:06:30|194386.7|194261.7|194385.8|194260.8|194386.7|194261.7|194384.3|194259.3|5
1724760400000|2024-08-27 12:06:40|194388.7|194263.7|194422.2|194297.2|194423.4|194298.4|194388.7|194263.7|16
1724760410000|2024-08-27 12:06:50|194421.8|194296.8|194418.2|194293.2|194424|194299|194416.5|194291.5|16
1724760420000|2024-08-27 12:07:00|194418.9|194293.9|194391.5|194266.5|194420.2|194295.2|194385.2|194260.2|22
1724760430000|2024-08-27 12:07:10|194391.9|194266.9|194426.2|194301.2|194426.2|194301.2|194390.5|194265.5|14
1724760440000|2024-08-27 12:07:20|194425.5|194300.5|194419.1|194294.1|194429.1|194304.1|194389.9|194264.9|19
1724760450000|2024-08-27 12:07:30|194415.6|194290.6|194413.8|194288.8|194415.6|194290.6|194413.8|194288.8|2
1724760460000|2024-08-27 12:07:40|194414.3|194289.3|194429|194304|194431.1|194306.1|194412.9|194287.9|8
1724760470000|2024-08-27 12:07:50|194431.8|194306.8|194461.1|194336.1|194464.9|194339.9|194429.1|194304.1|17
1724760480000|2024-08-27 12:08:00|194460.1|194335.1|194462.5|194337.5|194468.3|194343.3|194459.5|194334.5|17
1724760490000|2024-08-27 12:08:10|194462.6|194337.6|194447.7|194322.7|194462.6|194337.6|194444.9|194319.9|13
1724760500000|2024-08-27 12:08:20|194448.3|194323.3|194431.4|194306.4|194452.9|194327.9|194428.8|194303.8|10
1724760510000|2024-08-27 12:08:30|194432.2|194307.2|194350.5|194225.5|194440.4|194315.4|194350.5|194225.5|16
1724760520000|2024-08-27 12:08:40|194348.1|194223.1|194339.4|194214.4|194348.1|194223.1|194337.8|194212.8|6
1724760530000|2024-08-27 12:08:50|194339|194214|194338.1|194213.1|194341|194216|194338|194213|13
1724760540000|2024-08-27 12:09:00|194340|194215|194339.2|194214.2|194341.7|194216.7|194338.6|194213.6|8
1724760550000|2024-08-27 12:09:10|194340.1|194215.1|194344.1|194219.1|194352.8|194227.8|194328.9|194203.9|10
1724760560000|2024-08-27 12:09:20|194342.7|194217.7|194342.7|194217.7|194342.7|194217.7|194342.7|194217.7|1
1724760570000|2024-08-27 12:09:30|194340.9|194215.9|194344.8|194219.8|194347.6|194222.6|194337.9|194212.9|12
1724760580000|2024-08-27 12:09:40|194344.1|194219.1|194346|194221|194349.4|194224.4|194342.1|194217.1|9
1724760590000|2024-08-27 12:09:50|194349|194224|194349.8|194224.8|194352.3|194227.3|194349|194224|10
1724760600000|2024-08-27 12:10:00|194351.5|194226.5|194341.2|194216.2|194351.5|194226.5|194338.2|194213.2|12
1724760610000|2024-08-27 12:10:10|194342.1|194217.1|194341.8|194216.8|194345.1|194220.1|194341.8|194216.8|10
1724760620000|2024-08-27 12:10:20|194342.2|194217.2|194346.6|194221.6|194346.6|194221.6|194342.2|194217.2|3
1724760630000|2024-08-27 12:10:30|194344.2|194219.2|194340.4|194215.4|194344.2|194219.2|194339.6|194214.6|7
1724760640000|2024-08-27 12:10:40|194342.3|194217.3|194351.8|194226.8|194363.1|194238.1|194342.3|194217.3|12
1724760650000|2024-08-27 12:10:50|194349.1|194224.1|194349.1|194224.1|194349.1|194224.1|194348.4|194223.4|3
1724760660000|2024-08-27 12:11:00|194351.7|194226.7|194340.1|194215.1|194351.7|194226.7|194340|194215|5
1724760670000|2024-08-27 12:11:10|194337.9|194212.9|194288.6|194163.6|194339.8|194214.8|194283.7|194158.7|15
1724760680000|2024-08-27 12:11:20|194286.4|194161.4|194297|194172|194297|194172|194285.3|194160.3|12
1724760690000|2024-08-27 12:11:30|194298.2|194173.2|194288.2|194163.2|194298.2|194173.2|194282.9|194157.9|10
1724760700000|2024-08-27 12:11:40|194288.7|194163.7|194295|194170|194295|194170|194288.7|194163.7|13
1724760710000|2024-08-27 12:11:50|194294.4|194169.4|194326.1|194201.1|194327.5|194202.5|194294.4|194169.4|10
1724760720000|2024-08-27 12:12:00|194326.9|194201.9|194296.7|194171.7|194326.9|194201.9|194296.7|194171.7|9
1724760730000|2024-08-27 12:12:10|194297|194172|194299.2|194174.2|194299.5|194174.5|194297|194172|9
1724760740000|2024-08-27 12:12:20|194298.3|194173.3|194282.1|194157.1|194310.8|194185.8|194272.6|194147.6|21
1724760750000|2024-08-27 12:12:30|194280.6|194155.6|194278.1|194153.1|194280.6|194155.6|194275.3|194150.3|10
1724760760000|2024-08-27 12:12:40|194279.7|194154.7|194272.8|194147.8|194280.5|194155.5|194272.8|194147.8|5
1724760770000|2024-08-27 12:12:50|194274.6|194149.6|194295.8|194170.8|194295.8|194170.8|194274.6|194149.6|3
1724760780000|2024-08-27 12:13:00|194296.6|194171.6|194272|194147|194296.6|194171.6|194272|194147|15
1724760790000|2024-08-27 12:13:10|194270.3|194145.3|194267.8|194142.8|194270.3|194145.3|194267.8|194142.8|2
1724760800000|2024-08-27 12:13:20|194268.6|194143.6|194269.2|194144.2|194272|194147|194268.6|194143.6|7
1724760810000|2024-08-27 12:13:30|194267.8|194142.8|194216|194091|194267.8|194142.8|194215.7|194090.7|9
1724760820000|2024-08-27 12:13:40|194223.5|194098.5|194223.6|194098.6|194223.6|194098.6|194221.4|194096.4|5
1724760830000|2024-08-27 12:13:50|194224.1|194099.1|194225|194100|194225|194100|194222.2|194097.2|3
1724760840000|2024-08-27 12:14:00|194224|194099|194222.9|194097.9|194224|194099|194221.6|194096.6|5
1724760850000|2024-08-27 12:14:10|194222.8|194097.8|194222.8|194097.8|194222.8|194097.8|194222.8|194097.8|1
1724760860000|2024-08-27 12:14:20|194223.6|194098.6|194253.3|194128.3|194265.2|194140.2|194223.6|194098.6|12
1724760870000|2024-08-27 12:14:30|194254|194129|194240|194115|194254.9|194129.9|194233.3|194108.3|21
1724760880000|2024-08-27 12:14:40|194237|194112|194196.8|194071.8|194237.1|194112.1|194195.2|194070.2|18
1724760890000|2024-08-27 12:14:50|194201|194076|194192.5|194067.5|194211.7|194086.7|194183.7|194058.7|17
1724760900000|2024-08-27 12:15:00|194188|194063|194202.2|194077.2|194205|194080|194186.2|194061.2|17
1724760910000|2024-08-27 12:15:10|194203.6|194078.6|194264.6|194139.6|194278.2|194153.2|194203.6|194078.6|15
1724760920000|2024-08-27 12:15:20|194251.9|194126.9|194248.6|194123.6|194251.9|194126.9|194226.9|194101.9|21
1724760930000|2024-08-27 12:15:30|194249.3|194124.3|194246.3|194121.3|194251.9|194126.9|194246.3|194121.3|4
1724760940000|2024-08-27 12:15:40|194245.1|194120.1|194246.3|194121.3|194247.8|194122.8|194244.2|194119.2|11
1724760950000|2024-08-27 12:15:50|194245.8|194120.8|194250.2|194125.2|194250.2|194125.2|194245.8|194120.8|4
1724760960000|2024-08-27 12:16:00|194259.8|194134.8|194235.7|194110.7|194264.6|194139.6|194235.7|194110.7|13
1724760970000|2024-08-27 12:16:10|194237.5|194112.5|194229.5|194104.5|194237.5|194112.5|194229.5|194104.5|3
1724760980000|2024-08-27 12:16:20|194228.5|194103.5|194242.8|194117.8|194248|194123|194228.5|194103.5|13
1724760990000|2024-08-27 12:16:30|194243.8|194118.8|194244|194119|194244.8|194119.8|194243.8|194118.8|13
1724761000000|2024-08-27 12:16:40|194244.6|194119.6|194244.9|194119.9|194245.5|194120.5|194243.3|194118.3|5
1724761010000|2024-08-27 12:16:50|194244.3|194119.3|194242.7|194117.7|194245.7|194120.7|194242.7|194117.7|6
1724761020000|2024-08-27 12:17:00|194243.4|194118.4|194245.5|194120.5|194290.7|194165.7|194239.6|194114.6|20
1724761030000|2024-08-27 12:17:10|194246.3|194121.3|194269.2|194144.2|194282.2|194157.2|194242.9|194117.9|22
1724761040000|2024-08-27 12:17:20|194268|194143|194271.5|194146.5|194271.8|194146.8|194268|194143|8
1724761050000|2024-08-27 12:17:30|194273.8|194148.8|194237.5|194112.5|194282.5|194157.5|194227.7|194102.7|15
1724761060000|2024-08-27 12:17:40|194236.9|194111.9|194250.5|194125.5|194268.8|194143.8|194236.9|194111.9|18
1724761070000|2024-08-27 12:17:50|194251.5|194126.5|194253.3|194128.3|194253.3|194128.3|194249.8|194124.8|9
1724761080000|2024-08-27 12:18:00|194252.5|194127.5|194230.6|194105.6|194252.5|194127.5|194227.3|194102.3|13
1724761090000|2024-08-27 12:18:10|194231.5|194106.5|194238.4|194113.4|194239|194114|194230.9|194105.9|12
1724761100000|2024-08-27 12:18:20|194240.4|194115.4|194240.5|194115.5|194246.1|194121.1|194239.1|194114.1|8
1724761110000|2024-08-27 12:18:30|194241.4|194116.4|194248.2|194123.2|194248.2|194123.2|194241.4|194116.4|9
1724761120000|2024-08-27 12:18:40|194247.7|194122.7|194271.2|194146.2|194274.6|194149.6|194247.7|194122.7|17
1724761130000|2024-08-27 12:18:50|194271|194146|194276.9|194151.9|194276.9|194151.9|194268.8|194143.8|30
1724761140000|2024-08-27 12:19:00|194276.3|194151.3|194262.4|194137.4|194276.8|194151.8|194260.9|194135.9|24
1724761150000|2024-08-27 12:19:10|194262.9|194137.9|194264.4|194139.4|194266.6|194141.6|194262.3|194137.3|14
1724761160000|2024-08-27 12:19:20|194262.8|194137.8|194262.7|194137.7|194284.3|194159.3|194250.7|194125.7|13
1724761170000|2024-08-27 12:19:30|194261.4|194136.4|194260.6|194135.6|194262.2|194137.2|194260.6|194135.6|7
1724761180000|2024-08-27 12:19:40|194261.1|194136.1|194265|194140|194265.5|194140.5|194259.2|194134.2|10
1724761190000|2024-08-27 12:19:50|194264.4|194139.4|194263.6|194138.6|194264.5|194139.5|194260.4|194135.4|6
1724761200000|2024-08-27 12:20:00|194265.8|194140.8|194274.3|194149.3|194276.9|194151.9|194262|194137|18
1724761210000|2024-08-27 12:20:10|194273.6|194148.6|194280.8|194155.8|194285.3|194160.3|194273.6|194148.6|17
1724761220000|2024-08-27 12:20:20|194281.7|194156.7|194331.8|194206.8|194358.8|194233.8|194281.7|194156.7|30
1724761230000|2024-08-27 12:20:30|194330.7|194205.7|194328.1|194203.1|194330.7|194205.7|194318.3|194193.3|22
1724761240000|2024-08-27 12:20:40|194327|194202|194327.1|194202.1|194330.9|194205.9|194325.4|194200.4|20
1724761250000|2024-08-27 12:20:50|194325.7|194200.7|194308|194183|194328.3|194203.3|194304.4|194179.4|17
1724761260000|2024-08-27 12:21:00|194307.8|194182.8|194311.7|194186.7|194312|194187|194307|194182|19
1724761270000|2024-08-27 12:21:10|194311.2|194186.2|194312.7|194187.7|194315.9|194190.9|194311.2|194186.2|15
1724761290000|2024-08-27 12:21:30|194311.6|194186.6|194313.4|194188.4|194316.9|194191.9|194311.4|194186.4|13
1724761300000|2024-08-27 12:21:40|194313.1|194188.1|194311.5|194186.5|194316.7|194191.7|194310.2|194185.2|18
1724761310000|2024-08-27 12:21:50|194315.3|194190.3|194311.8|194186.8|194315.3|194190.3|194311|194186|10
1724761320000|2024-08-27 12:22:00|194313.2|194188.2|194312.4|194187.4|194313.2|194188.2|194312|194187|3
1724761330000|2024-08-27 12:22:10|194313.7|194188.7|194336.7|194211.7|194342.8|194217.8|194313.7|194188.7|9
1724761340000|2024-08-27 12:22:20|194335.5|194210.5|194365.4|194240.4|194369.9|194244.9|194334.6|194209.6|24
1724761350000|2024-08-27 12:22:30|194361.1|194236.1|194344.9|194219.9|194361.1|194236.1|194344.9|194219.9|3
1724761370000|2024-08-27 12:22:50|194345.2|194220.2|194353.9|194228.9|194353.9|194228.9|194345.2|194220.2|5
1724761380000|2024-08-27 12:23:00|194355.6|194230.6|194390.1|194265.1|194427.4|194302.4|194355.6|194230.6|18
1724761390000|2024-08-27 12:23:10|194391.1|194266.1|194386|194261|194418.4|194293.4|194384.6|194259.6|24
1724761400000|2024-08-27 12:23:20|194387.7|194262.7|194365.2|194240.2|194387.7|194262.7|194360.4|194235.4|14
1724761410000|2024-08-27 12:23:30|194359.5|194234.5|194307.3|194182.3|194359.5|194234.5|194287.2|194162.2|24
1724761420000|2024-08-27 12:23:40|194308.4|194183.4|194303.6|194178.6|194312.6|194187.6|194303.6|194178.6|17
1724761430000|2024-08-27 12:23:50|194305.7|194180.7|194297.9|194172.9|194310.2|194185.2|194291.9|194166.9|19
1724761440000|2024-08-27 12:24:00|194295.3|194170.3|194273.2|194148.2|194299.5|194174.5|194262.4|194137.4|19
1724761450000|2024-08-27 12:24:10|194274.7|194149.7|194274.9|194149.9|194276.1|194151.1|194269.7|194144.7|17
1724761460000|2024-08-27 12:24:20|194275.6|194150.6|194273.2|194148.2|194275.6|194150.6|194273.2|194148.2|5
1724761470000|2024-08-27 12:24:30|194274|194149|194270.9|194145.9|194274|194149|194267.4|194142.4|13
1724761480000|2024-08-27 12:24:40|194270.6|194145.6|194274.1|194149.1|194274.1|194149.1|194270.6|194145.6|4
1724761490000|2024-08-27 12:24:50|194275.4|194150.4|194273.6|194148.6|194278.8|194153.8|194270.4|194145.4|20
1724761500000|2024-08-27 12:25:00|194271|194146|194273.5|194148.5|194273.8|194148.8|194270.9|194145.9|12
1724761510000|2024-08-27 12:25:10|194271|194146|194273.4|194148.4|194273.6|194148.6|194270.2|194145.2|12
1724761520000|2024-08-27 12:25:20|194271.5|194146.5|194274.7|194149.7|194274.7|194149.7|194270.2|194145.2|9
1724761530000|2024-08-27 12:25:30|194272.5|194147.5|194272.9|194147.9|194274.1|194149.1|194271.4|194146.4|11
1724761540000|2024-08-27 12:25:40|194273.9|194148.9|194279.8|194154.8|194286.9|194161.9|194273.9|194148.9|13
1724761550000|2024-08-27 12:25:50|194280.4|194155.4|194239.3|194189.3|194285.3|194190.7|194238.7|194149.1|19
1724761560000|2024-08-27 12:26:00|194238.1|194188.1|194237.8|194187.8|194240.1|194190.1|194232|194182|29
1724761570000|2024-08-27 12:26:10|194238.7|194188.7|194244.5|194194.5|194244.5|194194.5|194237.2|194187.2|12
1724761580000|2024-08-27 12:26:20|194244.1|194194.1|194281|194156|194281|194194.1|194244.1|194155.2|5
1724761590000|2024-08-27 12:26:30|194280.9|194155.9|194280.8|194155.8|194280.9|194155.9|194279.7|194154.7|3
1724761600000|2024-08-27 12:26:40|194279.1|194154.1|194264.3|194139.3|194279.1|194154.1|194263|194138|10
1724761610000|2024-08-27 12:26:50|194265.3|194140.3|194289.2|194164.2|194301.2|194176.2|194265.3|194140.3|5
1724761620000|2024-08-27 12:27:00|194289.7|194164.7|194256.9|194206.9|194296.7|194210.2|194251|194157.2|26
1724761630000|2024-08-27 12:27:10|194257.1|194207.1|194250.2|194200.2|194258.1|194208.1|194249.6|194199.6|21
1724761640000|2024-08-27 12:27:20|194250.7|194200.7|194254|194204|194254.9|194204.9|194250.2|194200.2|15
1724761650000|2024-08-27 12:27:30|194252.9|194202.9|194293.9|194243.9|194296.1|194246.1|194248.6|194198.6|18
1724761660000|2024-08-27 12:27:40|194291.8|194241.8|194320|194270|194327.6|194277.6|194291.8|194241.8|20
1724761670000|2024-08-27 12:27:50|194320.7|194270.7|194323.9|194273.9|194330.8|194280.8|194318.8|194268.8|17
1724761680000|2024-08-27 12:28:00|194323.4|194273.4|194373.9|194248.9|194377.3|194291|194321.2|194248|23
1724761690000|2024-08-27 12:28:10|194377.4|194252.4|194334|194284|194377.4|194290.7|194333.6|194252.4|16
1724761700000|2024-08-27 12:28:20|194334.4|194284.4|194333.6|194283.6|194334.4|194284.4|194332.7|194282.7|14
1724761710000|2024-08-27 12:28:30|194332.8|194282.8|194332.6|194282.6|194334.3|194284.3|194330.8|194280.8|23
1724761720000|2024-08-27 12:28:40|194333.1|194283.1|194370.4|194320.4|194380.7|194330.7|194331.7|194281.7|34
1724761730000|2024-08-27 12:28:50|194370.7|194320.7|194370|194320|194379.4|194329.4|194364.5|194314.5|20
1724761740000|2024-08-27 12:29:00|194370.9|194320.9|194378.5|194328.5|194379.9|194329.9|194369.3|194319.3|18
1724761750000|2024-08-27 12:29:10|194377.9|194327.9|194362.5|194312.5|194378.4|194328.4|194361.4|194311.4|13
1724761760000|2024-08-27 12:29:20|194372.2|194322.2|194364.8|194314.8|194373.4|194323.4|194358.6|194308.6|28
1724761770000|2024-08-27 12:29:30|194364.1|194314.1|194357.1|194307.1|194364.1|194314.1|194354.7|194304.7|17
1724761780000|2024-08-27 12:29:40|194358.3|194308.3|194341.8|194291.8|194360.1|194310.1|194341.8|194291.8|18
1724761790000|2024-08-27 12:29:50|194342.6|194292.6|194352.2|194302.2|194352.2|194302.2|194328.7|194278.7|24
1724761800000|2024-08-27 12:30:00|194349.9|194299.9|194395|194270|194395|194299.9|194349.9|194261.2|12
1724761810000|2024-08-27 12:30:10|194396|194271|194410.9|194285.9|194415|194290|194395|194270|8
1724761820000|2024-08-27 12:30:20|194411.8|194286.8|194501.9|194376.9|194511.1|194386.1|194411.8|194286.8|10
1724761830000|2024-08-27 12:30:30|194504.3|194379.3|194507.4|194382.4|194513.3|194388.3|194480.7|194355.7|27
1724761840000|2024-08-27 12:30:40|194508.3|194383.3|194504.2|194379.2|194510|194385|194504.2|194379.2|12
1724761850000|2024-08-27 12:30:50|194505.8|194380.8|194505.7|194380.7|194514.2|194389.2|194498.2|194373.2|16
1724761860000|2024-08-27 12:31:00|194506.7|194381.7|194508.1|194383.1|194513.2|194388.2|194506.7|194381.7|14
1724761870000|2024-08-27 12:31:10|194508.8|194383.8|194513.4|194388.4|194513.4|194388.4|194508.1|194383.1|9
1724761880000|2024-08-27 12:31:20|194512.5|194387.5|194471.4|194346.4|194512.5|194387.5|194460.8|194335.8|15
1724761890000|2024-08-27 12:31:30|194473.8|194348.8|194467.2|194342.2|194475|194350|194466.9|194341.9|8
1724761900000|2024-08-27 12:31:40|194466.6|194341.6|194439.3|194314.3|194466.6|194341.6|194439.3|194314.3|10
1724761910000|2024-08-27 12:31:50|194440.3|194315.3|194441.1|194316.1|194446.7|194321.7|194440.3|194315.3|12
1724761920000|2024-08-27 12:32:00|194438.5|194313.5|194431.5|194306.5|194438.5|194313.5|194412|194287|14
1724761930000|2024-08-27 12:32:10|194433.3|194308.3|194402.1|194277.1|194435.1|194310.1|194400.7|194275.7|14
1724761940000|2024-08-27 12:32:20|194401.1|194276.1|194406.9|194281.9|194406.9|194281.9|194401.1|194276.1|7
1724761950000|2024-08-27 12:32:30|194405.7|194280.7|194439.1|194314.1|194442.9|194317.9|194405.7|194280.7|14
1724761960000|2024-08-27 12:32:40|194439.2|194314.2|194435|194310|194440.9|194315.9|194430.5|194305.5|17
1724761970000|2024-08-27 12:32:50|194434.5|194309.5|194431.2|194306.2|194438.2|194313.2|194429.7|194304.7|17
1724761980000|2024-08-27 12:33:00|194428.3|194303.3|194440.7|194315.7|194441.8|194316.8|194426.5|194301.5|14
1724761990000|2024-08-27 12:33:10|194441.5|194316.5|194432.5|194307.5|194447.6|194322.6|194428.9|194303.9|14
1724762000000|2024-08-27 12:33:20|194433.8|194308.8|194403.7|194278.7|194440.5|194315.5|194403.7|194278.7|19
1724762010000|2024-08-27 12:33:30|194404.3|194279.3|194359.6|194234.6|194408.5|194283.5|194357.2|194232.2|21
1724762020000|2024-08-27 12:33:40|194358.4|194233.4|194355.9|194230.9|194358.5|194233.5|194355|194230|12
1724762030000|2024-08-27 12:33:50|194356.7|194231.7|194355.3|194230.3|194358.1|194233.1|194354.5|194229.5|6
1724762040000|2024-08-27 12:34:00|194354.3|194229.3|194337|194212|194356.4|194231.4|194323.4|194198.4|19
1724762050000|2024-08-27 12:34:10|194337.8|194212.8|194350.5|194225.5|194352.7|194227.7|194334.8|194209.8|9
1724762060000|2024-08-27 12:34:20|194349|194224|194346.1|194221.1|194352.4|194227.4|194334.2|194209.2|17
1724762070000|2024-08-27 12:34:30|194346.2|194221.2|194280.1|194155.1|194346.6|194221.6|194280.1|194155.1|13
1724762080000|2024-08-27 12:34:40|194279.3|194154.3|194281.5|194156.5|194281.5|194156.5|194279.3|194154.3|3
1724762090000|2024-08-27 12:34:50|194281.6|194156.6|194283.7|194158.7|194288.3|194163.3|194278.8|194153.8|7
1724762100000|2024-08-27 12:35:00|194285.3|194160.3|194291.3|194166.3|194291.3|194166.3|194267.5|194142.5|8
1724762110000|2024-08-27 12:35:10|194289.5|194164.5|194283.5|194158.5|194289.5|194164.5|194281.2|194156.2|8
1724762120000|2024-08-27 12:35:20|194283.1|194158.1|194283.1|194158.1|194283.1|194158.1|194283.1|194158.1|1
1724762130000|2024-08-27 12:35:30|194285.1|194160.1|194312.1|194187.1|194324.2|194199.2|194285.1|194160.1|11
1724762140000|2024-08-27 12:35:40|194313.5|194188.5|194334.3|194209.3|194336.9|194211.9|194313.5|194188.5|13
1724762150000|2024-08-27 12:35:50|194335.2|194210.2|194362.2|194237.2|194367.7|194242.7|194335.2|194210.2|15
1724762160000|2024-08-27 12:36:00|194365.6|194240.6|194358|194233|194366.6|194241.6|194353.6|194228.6|18
1724762170000|2024-08-27 12:36:10|194383.1|194258.1|194379.8|194254.8|194383.4|194258.4|194373.4|194248.4|20
1724762180000|2024-08-27 12:36:20|194377.5|194252.5|194362.4|194237.4|194379.5|194254.5|194360.6|194235.6|18
1724762190000|2024-08-27 12:36:30|194363.7|194238.7|194355.9|194230.9|194363.7|194238.7|194355.2|194230.2|5
1724762200000|2024-08-27 12:36:40|194356.2|194231.2|194396.1|194271.1|194401.3|194276.3|194356.2|194231.2|18
1724762210000|2024-08-27 12:36:50|194395|194270|194395.3|194270.3|194398.3|194273.3|194390.1|194265.1|14
1724762220000|2024-08-27 12:37:00|194396.9|194271.9|194393.7|194268.7|194396.9|194271.9|194393.7|194268.7|6
1724762230000|2024-08-27 12:37:10|194392.2|194267.2|194433.7|194308.7|194441.9|194316.9|194387.5|194262.5|19
1724762240000|2024-08-27 12:37:20|194435.4|194310.4|194488.3|194363.3|194499.5|194374.5|194434.1|194309.1|16
1724762250000|2024-08-27 12:37:30|194486.8|194361.8|194503.3|194378.3|194505.8|194380.8|194476.1|194351.1|34
1724762260000|2024-08-27 12:37:40|194503.7|194378.7|194476.6|194351.6|194508.1|194383.1|194476.6|194351.6|27
1724762270000|2024-08-27 12:37:50|194489.3|194364.3|194492.7|194367.7|194501.5|194376.5|194488.9|194363.9|37
1724762280000|2024-08-27 12:38:00|194490.2|194365.2|194485.6|194360.6|194496.1|194371.1|194481.9|194356.9|24
1724762290000|2024-08-27 12:38:10|194487.5|194362.5|194492.3|194367.3|194495.5|194370.5|194484.3|194359.3|27
1724762300000|2024-08-27 12:38:20|194494.4|194369.4|194496.1|194371.1|194504.8|194379.8|194492|194367|34
1724762310000|2024-08-27 12:38:30|194496|194371|194527.8|194402.8|194549.3|194424.3|194495.9|194370.9|19
1724762320000|2024-08-27 12:38:40|194528.3|194403.3|194609.7|194484.7|194613.8|194488.8|194528.3|194403.3|35
1724762330000|2024-08-27 12:38:50|194609.9|194484.9|194658.2|194533.2|194662.3|194537.3|194604.4|194479.4|31
1724762340000|2024-08-27 12:39:00|194658.5|194533.5|194644.7|194519.7|194658.5|194533.5|194639.3|194514.3|39
1724762350000|2024-08-27 12:39:10|194646.5|194521.5|194619.1|194494.1|194648.8|194523.8|194619.1|194494.1|34
1724762360000|2024-08-27 12:39:20|194619.3|194494.3|194527.5|194402.5|194619.3|194494.3|194519.8|194394.8|29
1724762370000|2024-08-27 12:39:30|194528|194403|194523.4|194398.4|194536.6|194411.6|194516.6|194391.6|22
1724762380000|2024-08-27 12:39:40|194520.9|194395.9|194510.2|194385.2|194525.9|194400.9|194507.1|194382.1|14
1724762390000|2024-08-27 12:39:50|194513.9|194388.9|194568.2|194443.2|194570.9|194445.9|194513.9|194388.9|25
1724762400000|2024-08-27 12:40:00|194570|194445|194576.5|194451.5|194580.3|194455.3|194568.7|194443.7|18
1724762410000|2024-08-27 12:40:10|194580|194455|194593.3|194468.3|194593.3|194468.3|194577.5|194452.5|9
1724762420000|2024-08-27 12:40:20|194593.7|194468.7|194594.9|194469.9|194594.9|194469.9|194582.1|194457.1|20
1724762430000|2024-08-27 12:40:30|194593.7|194468.7|194583.8|194458.8|194599.7|194474.7|194582.6|194457.6|12
1724762440000|2024-08-27 12:40:40|194585.4|194460.4|194542.4|194417.4|194594|194469|194534.8|194409.8|20
1724762450000|2024-08-27 12:40:50|194544.1|194419.1|194538.4|194413.4|194545.7|194420.7|194538.4|194413.4|17
1724762460000|2024-08-27 12:41:00|194539.5|194414.5|194514.2|194389.2|194549|194424|194514|194389|17
1724762470000|2024-08-27 12:41:10|194516.3|194391.3|194529.9|194404.9|194529.9|194404.9|194513.1|194388.1|15
1724762480000|2024-08-27 12:41:20|194529.1|194404.1|194544.1|194419.1|194552.6|194427.6|194529.1|194404.1|12
1724762490000|2024-08-27 12:41:30|194543|194418|194542.7|194417.7|194546.1|194421.1|194540.7|194415.7|10
1724762500000|2024-08-27 12:41:40|194543.8|194418.8|194552.2|194427.2|194554.7|194429.7|194543.8|194418.8|15
1724762510000|2024-08-27 12:41:50|194549.8|194424.8|194555.9|194430.9|194559.6|194434.6|194548.7|194423.7|17
1724762520000|2024-08-27 12:42:00|194554.8|194429.8|194582.7|194457.7|194599|194474|194554.8|194429.8|23
1724762530000|2024-08-27 12:42:10|194582.2|194457.2|194539.2|194414.2|194591.8|194466.8|194535|194410|14
1724762540000|2024-08-27 12:42:20|194542.2|194417.2|194492.1|194367.1|194548.7|194423.7|194489.2|194364.2|16
1724762550000|2024-08-27 12:42:30|194493.1|194368.1|194503.9|194378.9|194503.9|194378.9|194490.2|194365.2|19
1724762560000|2024-08-27 12:42:40|194505.6|194380.6|194487.4|194362.4|194506.4|194381.4|194485.9|194360.9|10
1724762570000|2024-08-27 12:42:50|194487.7|194362.7|194495.5|194370.5|194537.6|194412.6|194487.7|194362.7|16
1724762580000|2024-08-27 12:43:00|194495.2|194370.2|194511.8|194386.8|194514|194389|194495.2|194370.2|15
1724762590000|2024-08-27 12:43:10|194513.7|194388.7|194520.1|194395.1|194544.8|194419.8|194513.7|194388.7|14
1724762600000|2024-08-27 12:43:20|194518.7|194393.7|194518.5|194393.5|194518.8|194393.8|194516.7|194391.7|10
1724762610000|2024-08-27 12:43:30|194518.1|194393.1|194518.1|194393.1|194521.1|194396.1|194516.7|194391.7|19
1724762620000|2024-08-27 12:43:40|194515.4|194390.4|194534.2|194409.2|194536.7|194411.7|194515.3|194390.3|23
1724762630000|2024-08-27 12:43:50|194530.6|194405.6|194548.4|194423.4|194548.4|194423.4|194529.8|194404.8|16
1724762640000|2024-08-27 12:44:00|194552.2|194427.2|194523.6|194398.6|194552.2|194427.2|194498.2|194373.2|20
1724762650000|2024-08-27 12:44:10|194524.8|194399.8|194545.9|194420.9|194548.2|194423.2|194523.5|194398.5|17
1724762660000|2024-08-27 12:44:20|194544.7|194419.7|194545.3|194420.3|194547.8|194422.8|194544.6|194419.6|5
1724762670000|2024-08-27 12:44:30|194544.5|194419.5|194597.8|194472.8|194603.9|194478.9|194544.5|194419.5|12
1724762680000|2024-08-27 12:44:40|194598|194473|194602.4|194477.4|194607.1|194482.1|194597.7|194472.7|19
1724762690000|2024-08-27 12:44:50|194604|194479|194639.4|194514.4|194639.4|194514.4|194604|194479|9
1724762700000|2024-08-27 12:45:00|194637.9|194512.9|194631.5|194506.5|194640.4|194515.4|194625.8|194500.8|19
1724762710000|2024-08-27 12:45:10|194637.3|194512.3|194683.2|194558.2|194685.6|194560.6|194617.6|194492.6|19
1724762720000|2024-08-27 12:45:20|194683.1|194558.1|194658.2|194533.2|194710.7|194585.7|194647.1|194522.1|21
1724762730000|2024-08-27 12:45:30|194664.4|194539.4|194662.8|194537.8|194664.4|194539.4|194647.3|194522.3|20
1724762740000|2024-08-27 12:45:40|194662.1|194537.1|194677.4|194552.4|194678.1|194553.1|194657.3|194532.3|16
1724762750000|2024-08-27 12:45:50|194681|194556|194652.4|194527.4|194681|194556|194620.8|194495.8|23
1724762760000|2024-08-27 12:46:00|194653.4|194528.4|194701.6|194576.6|194701.6|194576.6|194644.6|194519.6|23
1724762770000|2024-08-27 12:46:10|194701.7|194576.7|194716.1|194591.1|194716.1|194591.1|194695.8|194570.8|25
1724762780000|2024-08-27 12:46:20|194714.4|194589.4|194701.4|194576.4|194723.2|194598.2|194695|194570|15
1724762790000|2024-08-27 12:46:30|194700|194575|194701.3|194576.3|194702.3|194577.3|194698.4|194573.4|11
1724762800000|2024-08-27 12:46:40|194701.5|194576.5|194700.9|194575.9|194701.8|194576.8|194700.3|194575.3|7
1724762810000|2024-08-27 12:46:50|194699.7|194574.7|194660.4|194535.4|194710.1|194585.1|194646.7|194521.7|21
1724762820000|2024-08-27 12:47:00|194659|194534|194669.9|194544.9|194673|194548|194646.3|194521.3|25
1724762830000|2024-08-27 12:47:10|194669.1|194544.1|194655.1|194530.1|194669.1|194544.1|194652|194527|15
1724762840000|2024-08-27 12:47:20|194656.3|194531.3|194672|194547|194681.4|194556.4|194644.2|194519.2|15
1724762850000|2024-08-27 12:47:30|194673.2|194548.2|194682.3|194557.3|194685.6|194560.6|194670.6|194545.6|15
1724762860000|2024-08-27 12:47:40|194683.5|194558.5|194672.9|194547.9|194685|194560|194665.6|194540.6|13
1724762870000|2024-08-27 12:47:50|194674.5|194549.5|194662.9|194537.9|194674.8|194549.8|194660.5|194535.5|21
1724762880000|2024-08-27 12:48:00|194662.1|194537.1|194636.5|194511.5|194663.8|194538.8|194632.8|194507.8|24
1724762890000|2024-08-27 12:48:10|194638.7|194513.7|194635.2|194510.2|194638.7|194513.7|194630.2|194505.2|13
1724762900000|2024-08-27 12:48:20|194634.7|194509.7|194640.5|194515.5|194640.5|194515.5|194596.7|194471.7|24
1724762910000|2024-08-27 12:48:30|194627.9|194502.9|194663.6|194538.6|194663.6|194538.6|194627.9|194502.9|15
1724762920000|2024-08-27 12:48:40|194669.6|194544.6|194651.1|194526.1|194677.1|194552.1|194650.2|194525.2|29
1724762930000|2024-08-27 12:48:50|194651.6|194526.6|194666.2|194541.2|194666.2|194541.2|194651.6|194526.6|14
1724762940000|2024-08-27 12:49:00|194687.2|194562.2|194694.1|194569.1|194708.8|194583.8|194686.1|194561.1|21
1724762950000|2024-08-27 12:49:10|194696.6|194571.6|194698.7|194573.7|194711.7|194586.7|194695.6|194570.6|25
1724762960000|2024-08-27 12:49:20|194697.3|194572.3|194706.4|194581.4|194707.5|194582.5|194697.3|194572.3|17
1724762970000|2024-08-27 12:49:30|194707.5|194582.5|194701.6|194576.6|194707.5|194582.5|194700.2|194575.2|12
1724762980000|2024-08-27 12:49:40|194700.4|194575.4|194712.4|194587.4|194723|194598|194700.4|194575.4|14
1724762990000|2024-08-27 12:49:50|194708|194583|194705.4|194580.4|194710.8|194585.8|194704.9|194579.9|19
1724763000000|2024-08-27 12:50:00|194706.6|194581.6|194713.9|194588.9|194721.4|194596.4|194698.1|194573.1|18
1724763010000|2024-08-27 12:50:10|194713.4|194588.4|194702.5|194577.5|194714.5|194589.5|194702.5|194577.5|13
1724763020000|2024-08-27 12:50:20|194703.7|194578.7|194698.4|194573.4|194703.7|194578.7|194698.4|194573.4|12
1724763030000|2024-08-27 12:50:30|194700.3|194575.3|194668.2|194543.2|194700.3|194575.3|194663.8|194538.8|15
1724763040000|2024-08-27 12:50:40|194666.4|194541.4|194666.4|194541.4|194666.4|194541.4|194666.4|194541.4|1
1724763050000|2024-08-27 12:50:50|194666.6|194541.6|194696.6|194571.6|194699.1|194574.1|194666.6|194541.6|15
1724763060000|2024-08-27 12:51:00|194689.5|194564.5|194710.8|194585.8|194728.4|194603.4|194687.7|194562.7|21
1724763070000|2024-08-27 12:51:10|194712.3|194587.3|194716.6|194591.6|194719.1|194594.1|194712.3|194587.3|8
1724763080000|2024-08-27 12:51:20|194717.8|194592.8|194717.4|194592.4|194719.3|194594.3|194716.2|194591.2|7
1724763090000|2024-08-27 12:51:30|194717.8|194592.8|194775.7|194650.7|194778.9|194653.9|194717.8|194592.8|15
1724763100000|2024-08-27 12:51:40|194754.2|194629.2|194756|194631|194758.7|194633.7|194754.2|194629.2|11
1724763110000|2024-08-27 12:51:50|194757.5|194632.5|194754|194629|194757.5|194632.5|194751.5|194626.5|14
1724763120000|2024-08-27 12:52:00|194749.6|194624.6|194702.3|194577.3|194749.6|194624.6|194702.3|194577.3|21
1724763130000|2024-08-27 12:52:10|194701.3|194576.3|194747|194622|194747.4|194622.4|194701.3|194576.3|18
1724763140000|2024-08-27 12:52:20|194780.8|194655.8|194767.4|194642.4|194780.8|194655.8|194754.7|194629.7|24
1724763150000|2024-08-27 12:52:30|194768.5|194643.5|194776.9|194651.9|194787.5|194662.5|194768.5|194643.5|21
1724763160000|2024-08-27 12:52:40|194779.1|194654.1|194776.4|194651.4|194785.3|194660.3|194772.3|194647.3|20
1724763170000|2024-08-27 12:52:50|194777.9|194652.9|194836.3|194711.3|194841|194716|194774|194649|22
1724763180000|2024-08-27 12:53:00|194834.5|194709.5|194824.5|194699.5|194838.7|194713.7|194821|194696|21
1724763190000|2024-08-27 12:53:10|194826.5|194701.5|194943.4|194818.4|194951.4|194826.4|194826.5|194701.5|33
1724763200000|2024-08-27 12:53:20|194942.6|194817.6|194949.2|194824.2|194949.2|194824.2|194940.8|194815.8|13
1724763210000|2024-08-27 12:53:30|194947|194822|194981.2|194856.2|194988.3|194863.3|194945.9|194820.9|16
1724763220000|2024-08-27 12:53:40|194980.1|194855.1|195026.6|194901.6|195046|194921|194980|194855|27
1724763230000|2024-08-27 12:53:50|195027|194902|195048.7|194923.7|195053.3|194928.3|195017.6|194892.6|27
1724763240000|2024-08-27 12:54:00|195051.5|194926.5|195052.6|194927.6|195053.4|194928.4|195023.9|194898.9|21
1724763250000|2024-08-27 12:54:10|195051.6|194926.6|195017.5|194892.5|195071.6|194946.6|195017.5|194892.5|26
1724763260000|2024-08-27 12:54:20|195018.7|194893.7|194952.4|194827.4|195018.7|194893.7|194952.4|194827.4|14
1724763270000|2024-08-27 12:54:30|194948.7|194823.7|194936.1|194811.1|194948.7|194823.7|194930.8|194805.8|14
1724763280000|2024-08-27 12:54:40|194933.2|194808.2|194944.1|194819.1|194945.5|194820.5|194924.3|194799.3|18
1724763290000|2024-08-27 12:54:50|194945.2|194820.2|194941.6|194816.6|194964.8|194839.8|194936.5|194811.5|19
1724763300000|2024-08-27 12:55:00|194945.1|194820.1|194933.8|194808.8|194945.1|194820.1|194932.7|194807.7|15
1724763310000|2024-08-27 12:55:10|194907.5|194782.5|194919.2|194794.2|194926|194801|194907.5|194782.5|15
1724763320000|2024-08-27 12:55:20|194918.9|194793.9|194945.5|194820.5|194945.7|194820.7|194904.2|194779.2|25
1724763330000|2024-08-27 12:55:30|194961.1|194836.1|194947.7|194822.7|194974.4|194849.4|194945.8|194820.8|26
1724763340000|2024-08-27 12:55:40|194946.4|194821.4|194952.4|194827.4|194956.7|194831.7|194946.4|194821.4|7
1724763350000|2024-08-27 12:55:50|194950.8|194825.8|194935.4|194810.4|194954|194829|194933.8|194808.8|12
1724763360000|2024-08-27 12:56:00|194936.9|194811.9|194957.3|194832.3|194963.2|194838.2|194936.9|194811.9|20
1724763370000|2024-08-27 12:56:10|194957|194832|194936.6|194811.6|194957.6|194832.6|194935.1|194810.1|19
1724763380000|2024-08-27 12:56:20|194933.4|194808.4|194980.6|194855.6|194980.6|194855.6|194930.4|194805.4|9
1724763390000|2024-08-27 12:56:30|194992.9|194867.9|195013.7|194888.7|195013.7|194888.7|194992.3|194867.3|18
1724763400000|2024-08-27 12:56:40|195014.3|194889.3|195003.1|194878.1|195014.3|194889.3|195003.1|194878.1|10
1724763410000|2024-08-27 12:56:50|195004.2|194879.2|195013.8|194888.8|195013.8|194888.8|195002.8|194877.8|10
1724763420000|2024-08-27 12:57:00|195016.4|194891.4|194993.1|194868.1|195018.6|194893.6|194989.4|194864.4|13
1724763430000|2024-08-27 12:57:10|194995.3|194870.3|195003.1|194878.1|195007.1|194882.1|194995.3|194870.3|17
1724763440000|2024-08-27 12:57:20|195001.9|194876.9|195011.4|194886.4|195013.9|194888.9|195001.6|194876.6|14
1724763450000|2024-08-27 12:57:30|195002.1|194877.1|195003.8|194878.8|195003.8|194878.8|195002.1|194877.1|3
1724763460000|2024-08-27 12:57:40|195006.8|194881.8|195003.4|194878.4|195008|194883|195003.4|194878.4|6
1724763470000|2024-08-27 12:57:50|195001|194876|194930.9|194805.9|195001|194876|194921.9|194796.9|18
1724763480000|2024-08-27 12:58:00|194929.3|194804.3|194941.6|194816.6|194946.2|194821.2|194926.8|194801.8|23
1724763490000|2024-08-27 12:58:10|194942.5|194817.5|194938.7|194813.7|194942.8|194817.8|194935.1|194810.1|11
1724763500000|2024-08-27 12:58:20|194937.5|194812.5|194937.5|194812.5|194942.4|194817.4|194935.1|194810.1|24
1724763510000|2024-08-27 12:58:30|194938.1|194813.1|194939.7|194814.7|194941.7|194816.7|194936.6|194811.6|19
1724763520000|2024-08-27 12:58:40|194938.5|194813.5|194938.1|194813.1|194939.8|194814.8|194937.9|194812.9|10
1724763530000|2024-08-27 12:58:50|194939.4|194814.4|194950.7|194825.7|194960.4|194835.4|194938.2|194813.2|18
1724763540000|2024-08-27 12:59:00|194949|194824|194947.4|194822.4|194955.3|194830.3|194946|194821|22
1724763550000|2024-08-27 12:59:10|194948.7|194823.7|194948.2|194823.2|194955.3|194830.3|194946.9|194821.9|23
1724763560000|2024-08-27 12:59:20|194951.2|194826.2|194949.3|194824.3|194951.2|194826.2|194949.1|194824.1|6
1724763570000|2024-08-27 12:59:30|194950.8|194825.8|194975.3|194850.3|194975.5|194850.5|194939|194814|29
1724763580000|2024-08-27 12:59:40|194985.9|194860.9|195036.1|194911.1|195036.4|194911.4|194985.9|194860.9|34
1724763590000|2024-08-27 12:59:50|195031.5|194906.5|195044.9|194919.9|195045|194920|195030.6|194905.6|30
1724763600000|2024-08-27 13:00:00|195043.6|194918.6|195018.9|194893.9|195043.8|194918.8|195018.9|194893.9|18
1724763610000|2024-08-27 13:00:10|195027.7|194902.7|195021.3|194896.3|195027.7|194902.7|195019.3|194894.3|22
1724763620000|2024-08-27 13:00:20|195020.7|194895.7|195020|194895|195040.3|194915.3|195011.9|194886.9|24
1724763630000|2024-08-27 13:00:30|195021.9|194896.9|195011.3|194886.3|195029.4|194904.4|195004.3|194879.3|17
1724763640000|2024-08-27 13:00:40|195012.6|194887.6|195014.8|194889.8|195015.5|194890.5|195009.1|194884.1|12
1724763650000|2024-08-27 13:00:50|195011.9|194886.9|195035.3|194910.3|195035.3|194910.3|195000|194875|20
1724763660000|2024-08-27 13:01:00|195034.4|194909.4|195035.8|194910.8|195037.4|194912.4|195032.7|194907.7|8
1724763670000|2024-08-27 13:01:10|195036.8|194911.8|195033.4|194908.4|195039.4|194914.4|195033.4|194908.4|9
1724763680000|2024-08-27 13:01:20|195032.4|194907.4|195017.1|194892.1|195034|194909|195013.2|194888.2|16
1724763690000|2024-08-27 13:01:30|195017.9|194892.9|195079.5|194954.5|195080.8|194955.8|195014.7|194889.7|25
1724763700000|2024-08-27 13:01:40|195081.8|194956.8|195028.6|194903.6|195081.8|194956.8|195028.6|194903.6|26
1724763710000|2024-08-27 13:01:50|195027.9|194902.9|195032|194907|195032.9|194907.9|195026.9|194901.9|21
1724763720000|2024-08-27 13:02:00|195029.2|194904.2|195078|194953|195085.3|194960.3|195029.2|194904.2|27
1724763730000|2024-08-27 13:02:10|195079.4|194954.4|195078.2|194953.2|195083.8|194958.8|195064.9|194939.9|22
1724763740000|2024-08-27 13:02:20|195077.8|194952.8|195077.6|194952.6|195080.7|194955.7|195073.2|194948.2|19
1724763750000|2024-08-27 13:02:30|195078.3|194953.3|195034.3|194909.3|195078.8|194953.8|195029.8|194904.8|20
1724763760000|2024-08-27 13:02:40|195033.4|194908.4|195053.4|194928.4|195053.4|194928.4|195032.5|194907.5|18
1724763770000|2024-08-27 13:02:50|195052.5|194927.5|195034.7|194909.7|195074.1|194949.1|195032.8|194907.8|20
1724763780000|2024-08-27 13:03:00|195038.5|194913.5|195075.9|194950.9|195075.9|194950.9|195036.1|194911.1|22
1724763790000|2024-08-27 13:03:10|195075.6|194950.6|195071.8|194946.8|195077.9|194952.9|195069.5|194944.5|18
1724763800000|2024-08-27 13:03:20|195071|194946|195067.5|194942.5|195071.8|194946.8|195067.4|194942.4|6
1724763810000|2024-08-27 13:03:30|195069|194944|195072.7|194947.7|195072.7|194947.7|195068.1|194943.1|15
1724763820000|2024-08-27 13:03:40|195081.5|194956.5|195081|194956|195085.7|194960.7|195077.1|194952.1|19
1724763830000|2024-08-27 13:03:50|195078.3|194953.3|195141.1|195016.1|195142.3|195017.3|195077.3|194952.3|8
1724763840000|2024-08-27 13:04:00|195148.1|195023.1|195136.4|195011.4|195148.1|195023.1|195123.5|194998.5|31
1724763850000|2024-08-27 13:04:10|195135.7|195010.7|195133.5|195008.5|195136.6|195011.6|195125.9|195000.9|23
1724763860000|2024-08-27 13:04:20|195132.3|195007.3|195156.5|195031.5|195157.2|195032.2|195132.2|195007.2|16
1724763870000|2024-08-27 13:04:30|195155|195030|195189.8|195064.8|195231|195106|195155|195030|31
1724763880000|2024-08-27 13:04:40|195190.8|195065.8|195225.9|195100.9|195231.2|195106.2|195190.8|195065.8|23
1724763890000|2024-08-27 13:04:50|195224.9|195099.9|195217.8|195092.8|195224.9|195099.9|195185.4|195060.4|21
1724763900000|2024-08-27 13:05:00|195218.8|195093.8|195238.4|195113.4|195243.9|195118.9|195218.8|195093.8|26
1724763910000|2024-08-27 13:05:10|195237.7|195112.7|195220|195095|195241.7|195116.7|195206.8|195081.8|32
1724763920000|2024-08-27 13:05:20|195219.5|195094.5|195195.6|195070.6|195228.7|195103.7|195195.6|195070.6|22
1724763930000|2024-08-27 13:05:30|195195.9|195070.9|195160|195035|195195.9|195070.9|195154.7|195029.7|25
1724763940000|2024-08-27 13:05:40|195160.6|195035.6|195161.5|195036.5|195163.1|195038.1|195159.5|195034.5|15
1724763950000|2024-08-27 13:05:50|195160.8|195035.8|195189.9|195064.9|195193.1|195068.1|195141.8|195016.8|17
1724763960000|2024-08-27 13:06:00|195190|195065|195183.9|195058.9|195190|195065|195181.9|195056.9|20
1724763970000|2024-08-27 13:06:10|195184.7|195059.7|195166.3|195041.3|195194.8|195069.8|195165.5|195040.5|19
1724763980000|2024-08-27 13:06:20|195167.1|195042.1|195178|195053|195178|195053|195145.9|195020.9|29
1724763990000|2024-08-27 13:06:30|195173|195048|195175.5|195050.5|195180.3|195055.3|195164.1|195039.1|32
1724764000000|2024-08-27 13:06:40|195176.3|195051.3|195169.5|195044.5|195176.3|195051.3|195160.4|195035.4|25
1724764010000|2024-08-27 13:06:50|195169.4|195044.4|195144.7|195019.7|195169.4|195044.4|195124.9|194999.9|28
1724764020000|2024-08-27 13:07:00|195132.5|195007.5|195097.1|194972.1|195137.7|195012.7|195096|194971|23
1724764030000|2024-08-27 13:07:10|195096.5|194971.5|195095.9|194970.9|195097.2|194972.2|195094|194969|11
1724764040000|2024-08-27 13:07:20|195094.6|194969.6|195134.9|195009.9|195140.7|195015.7|195089.9|194964.9|22
1724764050000|2024-08-27 13:07:30|195134.5|195009.5|195158.2|195033.2|195158.9|195033.9|195134.5|195009.5|17
1724764060000|2024-08-27 13:07:40|195156.8|195031.8|195132.4|195007.4|195156.8|195031.8|195131.4|195006.4|25
1724764070000|2024-08-27 13:07:50|195131.6|195006.6|195132.4|195007.4|195132.9|195007.9|195128.1|195003.1|20
1724764080000|2024-08-27 13:08:00|195133.6|195008.6|195075.6|194950.6|195137.5|195012.5|195058.3|194933.3|20
1724764090000|2024-08-27 13:08:10|195076.5|194951.5|195029.5|194904.5|195076.5|194951.5|195028.3|194903.3|26
1724764100000|2024-08-27 13:08:20|195030.4|194905.4|194986|194861|195030.4|194905.4|194984.4|194859.4|24
1724764110000|2024-08-27 13:08:30|194989.8|194864.8|194991.1|194866.1|195002|194877|194989.5|194864.5|25
1724764120000|2024-08-27 13:08:40|194991.3|194866.3|194976.6|194851.6|195003.9|194878.9|194963.3|194838.3|23
1724764130000|2024-08-27 13:08:50|194977.8|194852.8|194967.5|194842.5|194977.8|194852.8|194962.9|194837.9|19
1724764140000|2024-08-27 13:09:00|194968.3|194843.3|195044|194919|195049.3|194924.3|194965.8|194840.8|24
1724764150000|2024-08-27 13:09:10|195043.6|194918.6|195064.5|194939.5|195078|194953|195043.6|194918.6|29
1724764160000|2024-08-27 13:09:20|195063.3|194938.3|195033.9|194908.9|195063.3|194938.3|195033.9|194908.9|23
1724764170000|2024-08-27 13:09:30|195032.6|194907.6|195040.7|194915.7|195040.7|194915.7|195032.1|194907.1|15
1724764180000|2024-08-27 13:09:40|195039.6|194914.6|195027.5|194902.5|195039.6|194914.6|195026.5|194901.5|18
1724764190000|2024-08-27 13:09:50|195026.4|194901.4|195011.5|194886.5|195026.4|194901.4|195001.8|194876.8|23
1724764200000|2024-08-27 13:10:00|195024.6|194899.6|195021.6|194896.6|195024.6|194899.6|195001.8|194876.8|34
1724764210000|2024-08-27 13:10:10|195022.3|194897.3|195000.7|194875.7|195022.4|194897.4|194999.7|194874.7|20
1724764220000|2024-08-27 13:10:20|195001.2|194876.2|195006.3|194881.3|195009|194884|194999.7|194874.7|20
1724764230000|2024-08-27 13:10:30|195007.8|194882.8|195051.2|194926.2|195057.4|194932.4|194995.6|194870.6|24
1724764240000|2024-08-27 13:10:40|195051.8|194926.8|195090.9|194965.9|195122.7|194997.7|195051.3|194926.3|33
1724764250000|2024-08-27 13:10:50|195091|194966|195053.8|194928.8|195091|194966|195048.6|194923.6|21
1724764260000|2024-08-27 13:11:00|195055.3|194930.3|195067.8|194942.8|195070.7|194945.7|195055.3|194930.3|28
1724764270000|2024-08-27 13:11:10|195071|194946|195051.9|194926.9|195071|194946|195050.6|194925.6|28
1724764280000|2024-08-27 13:11:20|195050.9|194925.9|195039.7|194914.7|195064.8|194939.8|195038|194913|18
1724764290000|2024-08-27 13:11:30|195038.6|194913.6|195053.6|194928.6|195062.1|194937.1|195020.2|194895.2|25
1724764300000|2024-08-27 13:11:40|195056.2|194931.2|195060.7|194935.7|195068.5|194943.5|195044.8|194919.8|20
1724764310000|2024-08-27 13:11:50|195059.3|194934.3|195065.2|194940.2|195068|194943|195051.9|194926.9|18
1724764320000|2024-08-27 13:12:00|195064|194939|195073.6|194948.6|195073.9|194948.9|195057.4|194932.4|20
1724764330000|2024-08-27 13:12:10|195072.6|194947.6|195078.3|194953.3|195079.5|194954.5|195057|194932|26
1724764340000|2024-08-27 13:12:20|195077.2|194952.2|195075|194950|195079.5|194954.5|195075|194950|21
1724764350000|2024-08-27 13:12:30|195075.4|194950.4|195075|194950|195079.2|194954.2|195073.8|194948.8|23
1724764360000|2024-08-27 13:12:40|195073.9|194948.9|195066.9|194941.9|195073.9|194948.9|195056.9|194931.9|23
1724764370000|2024-08-27 13:12:50|195068.2|194943.2|194958.2|194833.2|195070|194967.1|194957.4|194832.4|19
1724764380000|2024-08-27 13:13:00|194959.1|194834.1|194965.7|194840.7|194966.9|194841.9|194954.8|194829.8|18
1724764390000|2024-08-27 13:13:10|194965.2|194840.2|194964.1|194839.1|194965.2|194840.2|194958|194833|20
1724764400000|2024-08-27 13:13:20|194963.6|194838.6|194981.3|194856.3|194991.7|194866.7|194926.2|194801.2|24
1724764410000|2024-08-27 13:13:30|194981.7|194856.7|194981.5|194856.5|194993.1|194868.1|194967.4|194842.4|23
1724764420000|2024-08-27 13:13:40|194980.6|194855.6|194970.8|194845.8|194995.3|194870.3|194969.6|194844.6|24
1724764430000|2024-08-27 13:13:50|194970.4|194845.4|194979|194854|194979|194854|194966.3|194841.3|16
1724764440000|2024-08-27 13:14:00|194974.7|194849.7|194975|194850|194987.7|194862.7|194973.5|194848.5|15
1724764450000|2024-08-27 13:14:10|194976.1|194851.1|194954.8|194829.8|194980.5|194855.5|194953.4|194828.4|18
1724764460000|2024-08-27 13:14:20|194953.6|194828.6|194939.2|194814.2|194955.6|194830.6|194934|194809|33
1724764470000|2024-08-27 13:14:30|194940.2|194815.2|194940.8|194815.8|194941.2|194816.2|194938.5|194813.5|13
1724764480000|2024-08-27 13:14:40|194941.4|194816.4|194948.8|194823.8|194958|194833|194940.1|194815.1|12
1724764490000|2024-08-27 13:14:50|194951.8|194826.8|195015.7|194890.7|195015.7|194890.7|194948.6|194823.6|22
1724764500000|2024-08-27 13:15:00|195016.9|194891.9|194955.1|194830.1|195017.6|194892.6|194952.1|194827.1|27
1724764510000|2024-08-27 13:15:10|194955.8|194830.8|194931.4|194806.4|194955.8|194830.8|194924.6|194799.6|17
1724764520000|2024-08-27 13:15:20|194929.6|194804.6|194987.5|194862.5|195000.5|194875.5|194919.7|194794.7|20
1724764530000|2024-08-27 13:15:30|194988.3|194863.3|194981.1|194856.1|194990.8|194865.8|194978.3|194853.3|29
1724764540000|2024-08-27 13:15:40|194980.7|194855.7|194932.3|194807.3|194981.9|194856.9|194932.3|194807.3|29
1724764550000|2024-08-27 13:15:50|194931|194806|194977.1|194852.1|194977.4|194852.4|194931|194806|25
1724764560000|2024-08-27 13:16:00|194974.7|194849.7|194989.8|194864.8|194989.8|194864.8|194960.1|194835.1|23
1724764570000|2024-08-27 13:16:10|194983.7|194858.7|194980.4|194855.4|194985|194860|194972.8|194847.8|19
1724764580000|2024-08-27 13:16:20|194981.9|194856.9|194992.2|194867.2|194995.7|194870.7|194981.9|194856.9|25
1724764590000|2024-08-27 13:16:30|194993.3|194868.3|194970.6|194845.6|194993.3|194868.3|194969.4|194844.4|12
1724764600000|2024-08-27 13:16:40|194971.5|194846.5|194951.1|194826.1|194991.8|194866.8|194946.2|194821.2|26
1724764610000|2024-08-27 13:16:50|194953|194828|194926.9|194801.9|194964.7|194839.7|194919.7|194794.7|22
1724764620000|2024-08-27 13:17:00|194928.7|194803.7|194917.8|194792.8|194928.7|194803.7|194913.6|194788.6|19
1724764630000|2024-08-27 13:17:10|194915.4|194790.4|194908.2|194783.2|194915.4|194790.4|194903.2|194778.2|9
1724764640000|2024-08-27 13:17:20|194908.6|194783.6|194921|194796|194921|194796|194904.1|194779.1|9
1724764650000|2024-08-27 13:17:30|194917|194792|194918.5|194793.5|194934.4|194809.4|194912.4|194787.4|25
1724764660000|2024-08-27 13:17:40|194919|194794|194959.8|194834.8|194969.1|194844.1|194919|194794|26
1724764670000|2024-08-27 13:17:50|194960.5|194835.5|194974.2|194849.2|194977|194852|194957.1|194832.1|23
1724764680000|2024-08-27 13:18:00|194973.2|194848.2|194980.8|194855.8|194982.3|194857.3|194970.4|194845.4|8
1724764690000|2024-08-27 13:18:10|194979.2|194854.2|194978.1|194853.1|194982.8|194857.8|194959.2|194834.2|17
1724764700000|2024-08-27 13:18:20|194978.6|194853.6|194954.5|194829.5|194978.6|194853.6|194934.4|194809.4|18
1724764710000|2024-08-27 13:18:30|194954.4|194829.4|194961.5|194836.5|194966.8|194841.8|194954.4|194829.4|20
1724764720000|2024-08-27 13:18:40|194963.5|194838.5|195022.9|194897.9|195023.3|194898.3|194963.5|194838.5|20
1724764730000|2024-08-27 13:18:50|195034.9|194909.9|195038.7|194913.7|195042.3|194917.3|195032.4|194907.4|12
1724764740000|2024-08-27 13:19:00|195037.6|194912.6|195046.4|194921.4|195046.4|194921.4|195037.6|194912.6|13
1724764750000|2024-08-27 13:19:10|195045.2|194920.2|195044.6|194919.6|195047.8|194922.8|195043.1|194918.1|19
1724764760000|2024-08-27 13:19:20|195043.5|194918.5|195078.4|194953.4|195079.2|194954.2|195043.5|194918.5|21
1724764770000|2024-08-27 13:19:30|195077.4|194952.4|195110.2|194985.2|195124.5|194999.5|195077.2|194952.2|23
1724764780000|2024-08-27 13:19:40|195108.9|194983.9|195206.6|195081.6|195206.6|195081.6|195108.9|194983.9|28
1724764790000|2024-08-27 13:19:50|195209|195084|195237.7|195112.7|195238.2|195113.2|195208.7|195083.7|29
1724764800000|2024-08-27 13:20:00|195239.3|195114.3|195296.2|195171.2|195297.6|195172.6|195239.3|195114.3|32
1724764810000|2024-08-27 13:20:10|195295.9|195170.9|195331.8|195206.8|195349.4|195224.4|195295.8|195170.8|23
1724764820000|2024-08-27 13:20:20|195332.4|195207.4|195348|195223|195349.6|195224.6|195323.8|195198.8|27
1724764830000|2024-08-27 13:20:30|195326.6|195201.6|195307|195182|195356.4|195231.4|195307|195182|30
1724764840000|2024-08-27 13:20:40|195312.8|195187.8|195305.6|195180.6|195321.3|195196.3|195278.2|195153.2|24
1724764850000|2024-08-27 13:20:50|195305|195180|195361.7|195236.7|195369.4|195244.4|195305|195180|29
1724764860000|2024-08-27 13:21:00|195362.1|195237.1|195360.4|195235.4|195369.5|195244.5|195350.3|195225.3|23
1724764870000|2024-08-27 13:21:10|195355.3|195230.3|195357.9|195232.9|195362.8|195237.8|195355.3|195230.3|23
1724764880000|2024-08-27 13:21:20|195357.2|195232.2|195379|195254|195388.5|195263.5|195356.6|195231.6|19
1724764890000|2024-08-27 13:21:30|195380.2|195255.2|195313.2|195188.2|195380.2|195255.2|195301.7|195176.7|31
1724764900000|2024-08-27 13:21:40|195313.1|195188.1|195325.6|195200.6|195325.6|195200.6|195313.1|195188.1|19
1724764910000|2024-08-27 13:21:50|195323.2|195198.2|195313|195188|195332.3|195207.3|195300.9|195175.9|29
1724764920000|2024-08-27 13:22:00|195313.6|195188.6|195322.5|195197.5|195325.3|195200.3|195310.9|195185.9|19
1724764930000|2024-08-27 13:22:10|195322.1|195197.1|195355.5|195230.5|195359.7|195234.7|195321.3|195196.3|23
1724764940000|2024-08-27 13:22:20|195354.9|195229.9|195352.4|195227.4|195358.6|195233.6|195341.4|195216.4|21
1724764950000|2024-08-27 13:22:30|195294.4|195169.4|195319.4|195194.4|195333.6|195208.6|195289.3|195164.3|29
1724764960000|2024-08-27 13:22:40|195318.3|195193.3|195311.6|195186.6|195320.7|195195.7|195306.3|195181.3|14
1724764970000|2024-08-27 13:22:50|195312.5|195187.5|195309.3|195184.3|195315.4|195190.4|195309.3|195184.3|11
1724764980000|2024-08-27 13:23:00|195308.1|195183.1|195270.2|195145.2|195308.8|195183.8|195264.8|195139.8|29
1724764990000|2024-08-27 13:23:10|195269.1|195144.1|195264.6|195139.6|195270.5|195145.5|195264.5|195139.5|19
1724765000000|2024-08-27 13:23:20|195263.7|195138.7|195241.3|195116.3|195264|195139|195227.6|195102.6|26
1724765010000|2024-08-27 13:23:30|195242.4|195117.4|195214.7|195089.7|195242.6|195117.6|195213.8|195088.8|25
1724765020000|2024-08-27 13:23:40|195214.3|195089.3|195195|195070|195215.8|195090.8|195191.7|195066.7|25
1724765030000|2024-08-27 13:23:50|195196.5|195071.5|195210.4|195085.4|195212.7|195087.7|195196.5|195071.5|18
1724765040000|2024-08-27 13:24:00|195210.9|195085.9|195209.6|195084.6|195211.1|195086.1|195208.7|195083.7|11
1724765050000|2024-08-27 13:24:10|195208.6|195083.6|195220.6|195095.6|195220.6|195095.6|195144.2|195019.2|21
1724765060000|2024-08-27 13:24:20|195223|195098|195208.5|195083.5|195223|195098|195200.3|195075.3|16
1724765070000|2024-08-27 13:24:30|195207.7|195082.7|195200.5|195075.5|195207.7|195082.7|195199.8|195074.8|21
1724765080000|2024-08-27 13:24:40|195194.1|195069.1|195189.2|195064.2|195194.1|195069.1|195183.4|195058.4|20
1724765090000|2024-08-27 13:24:50|195189.3|195064.3|195194.8|195069.8|195196.1|195071.1|195186.8|195061.8|20
1724765100000|2024-08-27 13:25:00|195206.4|195081.4|195210.1|195085.1|195223.3|195098.3|195205.9|195080.9|14
1724765110000|2024-08-27 13:25:10|195209.4|195084.4|195059.9|195009.9|195210.2|195085.2|195059.9|195009.9|22
1724765120000|2024-08-27 13:25:20|195060.7|195010.7|195072.7|195022.7|195076.3|195026.3|195060|195010|15
1724765130000|2024-08-27 13:25:30|195072.5|195022.5|195145.9|195020.9|195177.9|195052.9|195054.4|195004.4|33
1724765140000|2024-08-27 13:25:40|195147.2|195022.2|195164.4|195039.4|195173|195048|195147.2|195022.2|28
1724765150000|2024-08-27 13:25:50|195166|195041|195225.3|195100.3|195225.3|195100.3|195165.5|195040.5|22
1724765160000|2024-08-27 13:26:00|195219.5|195094.5|195221.7|195096.7|195222.5|195097.5|195212.5|195087.5|18
1724765170000|2024-08-27 13:26:10|195219.3|195094.3|195223.6|195098.6|195223.6|195098.6|195219.3|195094.3|13
1724765180000|2024-08-27 13:26:20|195223.9|195098.9|195240|195115|195277|195152|195219.2|195094.2|34
1724765190000|2024-08-27 13:26:30|195240.3|195115.3|195217.3|195092.3|195244.9|195119.9|195216.2|195091.2|21
1724765200000|2024-08-27 13:26:40|195215.4|195090.4|195217.2|195092.2|195218.6|195093.6|195212.1|195087.1|25
1724765210000|2024-08-27 13:26:50|195218.1|195093.1|195241.8|195116.8|195243.8|195118.8|195218.1|195093.1|14
1724765220000|2024-08-27 13:27:00|195242.5|195117.5|195255.6|195130.6|195257.1|195132.1|195242.5|195117.5|20
1724765230000|2024-08-27 13:27:10|195254.4|195129.4|195257.8|195132.8|195260.1|195135.1|195254.4|195129.4|12
1724765240000|2024-08-27 13:27:20|195256.9|195131.9|195258.5|195133.5|195265.3|195140.3|195253.6|195128.6|23
1724765250000|2024-08-27 13:27:30|195258.1|195133.1|195319.7|195194.7|195327.8|195202.8|195255.8|195130.8|29
1724765260000|2024-08-27 13:27:40|195322.5|195197.5|195311.6|195186.6|195322.5|195197.5|195308.1|195183.1|29
1724765270000|2024-08-27 13:27:50|195315|195190|195432|195307|195432|195307|195312.4|195187.4|16
1724765280000|2024-08-27 13:28:00|195435.1|195310.1|195452|195327|195463.1|195338.1|195396.1|195271.1|38
1724765290000|2024-08-27 13:28:10|195454.2|195329.2|195430.3|195305.3|195468.9|195343.9|195395.2|195270.2|30
1724765300000|2024-08-27 13:28:20|195436|195311|195457.7|195332.7|195466.8|195341.8|195434.2|195309.2|24
1724765310000|2024-08-27 13:28:30|195473.5|195348.5|195461.7|195336.7|195507.5|195382.5|195457.9|195332.9|29
1724765320000|2024-08-27 13:28:40|195460.5|195335.5|195486.8|195361.8|195487.7|195362.7|195457.6|195332.6|26
1724765330000|2024-08-27 13:28:50|195487.8|195362.8|195468.5|195343.5|195497.1|195372.1|195467.8|195342.8|15
1724765340000|2024-08-27 13:29:00|195467.3|195342.3|195467|195342|195467.8|195342.8|195406.7|195281.7|29
1724765350000|2024-08-27 13:29:10|195466.9|195341.9|195447.7|195322.7|195494.1|195369.1|195445.8|195320.8|31
1724765360000|2024-08-27 13:29:20|195447.3|195322.3|195421.8|195296.8|195455|195330|195415|195290|23
1724765370000|2024-08-27 13:29:30|195422.7|195297.7|195468.7|195343.7|195474.3|195349.3|195413|195288|33
1724765380000|2024-08-27 13:29:40|195468.6|195343.6|195468.7|195343.7|195475.2|195350.2|195461.9|195336.9|28
1724765390000|2024-08-27 13:29:50|195466.3|195341.3|195468|195343|195479.8|195354.8|195466.3|195341.3|29
1724765400000|2024-08-27 13:30:00|195467.2|195342.2|195547.8|195422.8|195550.2|195425.2|195431.6|195306.6|33
1724765410000|2024-08-27 13:30:10|195544.8|195419.8|195548.5|195498.5|195556.8|195506.8|195542.5|195418.1|27
1724765420000|2024-08-27 13:30:20|195549|195499|195610.3|195560.3|195614.4|195564.4|195548|195498|31
1724765430000|2024-08-27 13:30:30|195611.8|195561.8|195609.1|195559.1|195611.8|195561.8|195605|195555|23
1724765440000|2024-08-27 13:30:40|195616.4|195491.4|195611.6|195486.6|195646.1|195521.1|195577.8|195452.8|31
1724765450000|2024-08-27 13:30:50|195609|195484|195645.2|195520.2|195689.6|195564.6|195607.6|195482.6|36
1724765460000|2024-08-27 13:31:00|195642.4|195517.4|195646.6|195521.6|195651.6|195526.6|195631.9|195506.9|28
1724765470000|2024-08-27 13:31:10|195646.8|195521.8|195660|195535|195660.3|195535.3|195631|195506|26
1724765480000|2024-08-27 13:31:20|195669.6|195544.6|195659|195534|195692.3|195567.3|195650.9|195525.9|30
1724765490000|2024-08-27 13:31:30|195658.9|195533.9|195619.3|195494.3|195658.9|195533.9|195563.7|195438.7|34
1724765500000|2024-08-27 13:31:40|195617.4|195492.4|195615.3|195490.3|195622.7|195497.7|195613.1|195488.1|26
1724765510000|2024-08-27 13:31:50|195614.6|195489.6|195585.6|195460.6|195614.6|195489.6|195560.3|195435.3|30
1724765520000|2024-08-27 13:32:00|195587|195462|195596.3|195471.3|195597.3|195472.3|195580.6|195455.6|25
1724765530000|2024-08-27 13:32:10|195598.2|195473.2|195569.9|195444.9|195617.7|195492.7|195569.9|195444.9|29
1724765540000|2024-08-27 13:32:20|195539.1|195414.1|195544|195419|195550.8|195425.8|195532|195407|26
1724765550000|2024-08-27 13:32:30|195547.9|195422.9|195529.1|195404.1|195547.9|195422.9|195527.1|195402.1|20
1724765560000|2024-08-27 13:32:40|195530|195405|195529.6|195404.6|195532.2|195407.2|195528.6|195403.6|7
1724765570000|2024-08-27 13:32:50|195528.3|195403.3|195573.1|195448.1|195606.9|195481.9|195528.3|195403.3|26
1724765580000|2024-08-27 13:33:00|195557|195432|195618|195493|195629.3|195504.3|195557|195432|28
1724765590000|2024-08-27 13:33:10|195618.8|195493.8|195646.2|195521.2|195648.4|195523.4|195616.9|195491.9|22
1724765600000|2024-08-27 13:33:20|195645.7|195520.7|195645.1|195520.1|195648.8|195523.8|195632.5|195507.5|25
1724765610000|2024-08-27 13:33:30|195643.7|195518.7|195589.9|195539.9|195643.7|195539.9|195589.9|195497.7|23
1724765620000|2024-08-27 13:33:40|195589.3|195539.3|195523.7|195398.7|195609.6|195540.7|195516.7|195391.7|26
1724765630000|2024-08-27 13:33:50|195522.7|195397.7|195529.3|195404.3|195532.7|195407.7|195519.9|195394.9|25
1724765640000|2024-08-27 13:34:00|195530.6|195405.6|195540.2|195415.2|195557.8|195432.8|195529.4|195404.4|23
1724765650000|2024-08-27 13:34:10|195537.3|195412.3|195545.2|195420.2|195545.5|195420.5|195532.9|195407.9|17
1724765660000|2024-08-27 13:34:20|195544.2|195419.2|195496.5|195371.5|195553.9|195428.9|195496.5|195371.5|25
1724765670000|2024-08-27 13:34:30|195413.3|195363.3|195423.5|195373.5|195423.5|195373.5|195403.2|195353.2|24
1724765680000|2024-08-27 13:34:40|195422.9|195372.9|195388.6|195338.6|195425.3|195375.3|195375.3|195325.3|23
1724765690000|2024-08-27 13:34:50|195392.1|195342.1|195424.2|195299.2|195425.5|195344.7|195377.5|195289.6|27
1724765700000|2024-08-27 13:35:00|195428.3|195303.3|195436.1|195311.1|195439.7|195314.7|195425|195300|32
1724765710000|2024-08-27 13:35:10|195437.1|195312.1|195476.1|195351.1|195482.7|195357.7|195435.5|195310.5|26
1724765720000|2024-08-27 13:35:20|195475.7|195350.7|195385.8|195335.8|195475.7|195350.7|195347.3|195251.7|30
1724765730000|2024-08-27 13:35:30|195385.6|195335.6|195392.2|195342.2|195392.2|195342.2|195380.3|195330.3|30
1724765740000|2024-08-27 13:35:40|195391.3|195341.3|195396.5|195346.5|195397.7|195347.7|195382.8|195332.8|29
1724765750000|2024-08-27 13:35:50|195395.3|195345.3|195404.1|195354.1|195415.7|195365.7|195380.2|195330.2|31
1724765760000|2024-08-27 13:36:00|195403|195353|195439.9|195314.9|195439.9|195353|195395.1|195287.5|26
1724765770000|2024-08-27 13:36:10|195440.8|195315.8|195429.9|195304.9|195440.8|195315.8|195422.1|195297.1|27
1724765780000|2024-08-27 13:36:20|195430.7|195305.7|195414|195289|195434.4|195309.4|195412.5|195287.5|27
1724765790000|2024-08-27 13:36:30|195414.5|195289.5|195414|195289|195434.4|195309.4|195412.7|195287.7|24
1724765800000|2024-08-27 13:36:40|195413.5|195288.5|195437.4|195312.4|195437.8|195312.8|195413.4|195288.4|27
1724765810000|2024-08-27 13:36:50|195436.6|195311.6|195460.7|195335.7|195475.7|195350.7|195398.3|195273.3|27
1724765820000|2024-08-27 13:37:00|195458.7|195333.7|195431.5|195306.5|195464.1|195339.1|195423.1|195298.1|30
1724765830000|2024-08-27 13:37:10|195430.7|195305.7|195470.2|195345.2|195478.2|195353.2|195423.1|195298.1|23
1724765840000|2024-08-27 13:37:20|195471.6|195346.6|195475.4|195350.4|195476.9|195351.9|195470.2|195345.2|20
1724765850000|2024-08-27 13:37:30|195472.4|195347.4|195462.6|195337.6|195474.6|195349.6|195462.6|195337.6|21
1724765860000|2024-08-27 13:37:40|195466.9|195341.9|195462.3|195337.3|195467.6|195342.6|195452.8|195327.8|20
1724765870000|2024-08-27 13:37:50|195463.5|195338.5|195470.4|195345.4|195492.4|195367.4|195450.4|195325.4|31
1724765880000|2024-08-27 13:38:00|195472.8|195347.8|195459.3|195334.3|195476.8|195351.8|195452.6|195327.6|30
1724765890000|2024-08-27 13:38:10|195458.1|195333.1|195452.4|195327.4|195458.1|195333.1|195451|195326|14
1724765900000|2024-08-27 13:38:20|195423.1|195298.1|195460|195335|195464.8|195339.8|195423.1|195298.1|24
1724765910000|2024-08-27 13:38:30|195459.1|195334.1|195495.3|195370.3|195505.3|195380.3|195458.8|195333.8|27
1724765920000|2024-08-27 13:38:40|195494.2|195369.2|195495.5|195370.5|195509.5|195384.5|195494.2|195369.2|20
1724765930000|2024-08-27 13:38:50|195495|195370|195470.7|195345.7|195496.1|195371.1|195456.9|195331.9|14
1724765940000|2024-08-27 13:39:00|195472|195347|195471.7|195346.7|195473.9|195348.9|195461.6|195336.6|28
1724765950000|2024-08-27 13:39:10|195469.6|195344.6|195452|195327|195469.6|195344.6|195445.2|195320.2|24
1724765960000|2024-08-27 13:39:20|195452.9|195327.9|195471.8|195346.8|195479.6|195354.6|195442.9|195317.9|33
1724765970000|2024-08-27 13:39:30|195474.3|195349.3|195473.4|195348.4|195476.2|195351.2|195469.3|195344.3|25
1724765980000|2024-08-27 13:39:40|195474.3|195349.3|195483.1|195358.1|195516.2|195391.2|195474.3|195349.3|30
1724765990000|2024-08-27 13:39:50|195488.8|195363.8|195511.7|195386.7|195514.4|195389.4|195480.9|195355.9|23
1724766000000|2024-08-27 13:40:00|195513.2|195388.2|195554.3|195429.3|195557.5|195432.5|195509|195384|34
1724766010000|2024-08-27 13:40:10|195554.7|195429.7|195525.3|195400.3|195568|195443|195524.8|195399.8|27
1724766020000|2024-08-27 13:40:20|195523.3|195398.3|195566.4|195441.4|195569.4|195444.4|195489.9|195364.9|34
1724766030000|2024-08-27 13:40:30|195561.3|195436.3|195564.2|195439.2|195567|195442|195561|195436|14
1724766040000|2024-08-27 13:40:40|195563.4|195438.4|195608.3|195483.3|195608.3|195483.3|195541.3|195416.3|20
1724766050000|2024-08-27 13:40:50|195606.8|195481.8|195575.3|195525.3|195609.9|195525.7|195562.4|195478.6|34
1724766060000|2024-08-27 13:41:00|195580.2|195530.2|195633|195508|195634.4|195546.8|195580.2|195503.2|31
1724766070000|2024-08-27 13:41:10|195633.8|195508.8|195640.4|195515.4|195647.2|195522.2|195610.7|195485.7|26
1724766080000|2024-08-27 13:41:20|195639|195514|195610.3|195485.3|195640.4|195515.4|195599.3|195474.3|24
1724766090000|2024-08-27 13:41:30|195613.9|195488.9|195617.3|195492.3|195626.3|195501.3|195605.5|195480.5|31
1724766100000|2024-08-27 13:41:40|195600.6|195475.6|195614.1|195489.1|195628.3|195503.3|195600.6|195475.6|21
1724766110000|2024-08-27 13:41:50|195620.9|195495.9|195607.9|195482.9|195625.5|195500.5|195606|195481|21
1724766120000|2024-08-27 13:42:00|195613.3|195488.3|195567.3|195442.3|195615.6|195490.6|195552.1|195427.1|27
1724766130000|2024-08-27 13:42:10|195566.5|195441.5|195580.9|195455.9|195582.6|195457.6|195564.6|195439.6|23
1724766140000|2024-08-27 13:42:20|195582.1|195457.1|195560.9|195435.9|195583.7|195458.7|195559.6|195434.6|17
1724766150000|2024-08-27 13:42:30|195561.5|195436.5|195566.1|195441.1|195568.9|195443.9|195558.7|195433.7|25
1724766160000|2024-08-27 13:42:40|195565.2|195440.2|195566.9|195441.9|195569.9|195444.9|195565|195440|15
1724766170000|2024-08-27 13:42:50|195565.6|195440.6|195417.5|195367.5|195576.7|195451.7|195415|195365|24
1724766180000|2024-08-27 13:43:00|195412.3|195362.3|195414.2|195364.2|195433.3|195383.3|195403.9|195353.9|30
1724766190000|2024-08-27 13:43:10|195410.8|195360.8|195407.7|195357.7|195414.1|195364.1|195407.7|195357.7|27
1724766200000|2024-08-27 13:43:20|195408.5|195358.5|195480.1|195355.1|195483|195368.4|195408.5|195325.5|27
1724766210000|2024-08-27 13:43:30|195461.6|195336.6|195523.5|195398.5|195523.8|195398.8|195461.6|195336.6|30
1724766220000|2024-08-27 13:43:40|195522|195397|195442.2|195317.2|195535.9|195410.9|195442.2|195317.2|22
1724766230000|2024-08-27 13:43:50|195442|195317|195449.4|195324.4|195449.5|195367.6|195410.1|195313.1|19
1724766240000|2024-08-27 13:44:00|195448.8|195323.8|195490.1|195365.1|195494.3|195369.3|195447.6|195322.6|27
1724766250000|2024-08-27 13:44:10|195485.9|195360.9|195414.8|195289.8|195488.2|195363.2|195414.8|195289.8|25
1724766260000|2024-08-27 13:44:20|195412.9|195287.9|195509.4|195384.4|195519.7|195394.7|195410.6|195285.6|34
1724766270000|2024-08-27 13:44:30|195512.6|195387.6|195514|195389|195516.5|195391.5|195501.9|195376.9|22
1724766280000|2024-08-27 13:44:40|195512.3|195387.3|195527.1|195477.1|195540.3|195480.8|195491.9|195386.9|28
1724766290000|2024-08-27 13:44:50|195527.2|195477.2|195525.9|195475.9|195529.7|195479.7|195524.6|195474.6|15
1724766300000|2024-08-27 13:45:00|195529.6|195479.6|195501.4|195376.4|195532.2|195482.2|195499.2|195374.2|26
1724766310000|2024-08-27 13:45:10|195502.2|195377.2|195524.1|195399.1|195528.2|195403.2|195501.9|195376.9|26
1724766320000|2024-08-27 13:45:20|195524.8|195399.8|195518|195393|195535.1|195410.1|195461.6|195336.6|33
1724766330000|2024-08-27 13:45:30|195519.3|195394.3|195529|195404|195567.4|195442.4|195519.3|195394.3|31
1724766340000|2024-08-27 13:45:40|195531.4|195406.4|195517.7|195467.7|195560|195468.3|195517.5|195402.6|19
1724766350000|2024-08-27 13:45:50|195522.1|195472.1|195440.9|195390.9|195522.1|195472.1|195438.4|195388.4|29
1724766360000|2024-08-27 13:46:00|195439.8|195389.8|195448.4|195398.4|195453.8|195403.8|195438.2|195388.2|23
1724766370000|2024-08-27 13:46:10|195450.1|195400.1|195448.3|195398.3|195456.1|195406.1|195443|195393|24
1724766380000|2024-08-27 13:46:20|195447.8|195397.8|195450.1|195400.1|195452.8|195402.8|195446.5|195396.5|20
1724766390000|2024-08-27 13:46:30|195448.3|195398.3|195398.7|195348.7|195449|195399|195397.1|195347.1|23
1724766400000|2024-08-27 13:46:40|195400|195350|195396.1|195346.1|195400.5|195350.5|195395.3|195345.3|16
1724766410000|2024-08-27 13:46:50|195397.2|195347.2|195436|195311|195445.7|195359.7|195397.2|195310.5|22
1724766420000|2024-08-27 13:47:00|195435.6|195310.6|195445.9|195320.9|195457.5|195332.5|195435.6|195310.6|27
1724766430000|2024-08-27 13:47:10|195446.1|195321.1|195401.2|195276.2|195448.7|195323.7|195399.8|195274.8|25
1724766440000|2024-08-27 13:47:20|195401.3|195276.3|195404.7|195279.7|195415.1|195290.1|195398.5|195273.5|25
1724766450000|2024-08-27 13:47:30|195405.1|195280.1|195414.8|195289.8|195414.8|195289.8|195404.5|195279.5|13
1724766460000|2024-08-27 13:47:40|195415.4|195290.4|195413.8|195288.8|195423.7|195298.7|195384.7|195259.7|23
1724766470000|2024-08-27 13:47:50|195416.3|195291.3|195419.8|195294.8|195427.2|195302.2|195416|195291|25
1724766480000|2024-08-27 13:48:00|195419.1|195294.1|195429.7|195304.7|195436.4|195311.4|195416.4|195291.4|26
1724766490000|2024-08-27 13:48:10|195430.7|195305.7|195451.4|195401.4|195504.8|195410.1|195430.7|195305.7|29
1724766500000|2024-08-27 13:48:20|195451.7|195401.7|195462.5|195412.5|195462.5|195412.5|195437.5|195387.5|23
1724766510000|2024-08-27 13:48:30|195465.5|195415.5|195509.8|195459.8|195514.6|195464.6|195465.5|195415.5|33
1724766520000|2024-08-27 13:48:40|195502.6|195452.6|195504.5|195454.5|195504.5|195454.5|195489.8|195439.8|24
1724766530000|2024-08-27 13:48:50|195505.3|195455.3|195496.8|195446.8|195509.6|195459.6|195496.6|195446.6|19
1724766540000|2024-08-27 13:49:00|195497.6|195447.6|195538.8|195488.8|195543.8|195493.8|195496.3|195446.3|30
1724766550000|2024-08-27 13:49:10|195539.9|195489.9|195540.9|195490.9|195545.1|195495.1|195515.4|195465.4|32
1724766560000|2024-08-27 13:49:20|195537.5|195487.5|195541.4|195491.4|195555.1|195505.1|195537.5|195487.5|20
1724766570000|2024-08-27 13:49:30|195547.1|195497.1|195544.7|195494.7|195550.2|195500.2|195525.8|195475.8|27
1724766580000|2024-08-27 13:49:40|195542.4|195492.4|195584.4|195534.4|195591.6|195541.6|195535|195485|31
1724766590000|2024-08-27 13:49:50|195594.3|195544.3|195681.6|195556.6|195689.1|195589.5|195590.8|195540.8|35
1724766600000|2024-08-27 13:50:00|195681.2|195556.2|195771.8|195646.8|195775|195650|195681.2|195556.2|30
1724766610000|2024-08-27 13:50:10|195771.1|195646.1|195798.2|195673.2|195799.5|195674.5|195754.7|195629.7|23
1724766620000|2024-08-27 13:50:20|195801.1|195676.1|195793.9|195668.9|195839.1|195714.1|195773.4|195648.4|33
1724766630000|2024-08-27 13:50:30|195794.4|195669.4|195804.9|195679.9|195807.6|195682.6|195783.4|195658.4|35
1724766640000|2024-08-27 13:50:40|195804.3|195679.3|195794.4|195669.4|195804.3|195679.3|195791.1|195666.1|24
1724766650000|2024-08-27 13:50:50|195791.4|195666.4|195800.4|195675.4|195824.1|195699.1|195790.3|195665.3|29
1724766660000|2024-08-27 13:51:00|195801.9|195676.9|195827.8|195702.8|195844.8|195719.8|195801.9|195676.9|27
1724766670000|2024-08-27 13:51:10|195827.9|195702.9|195805.4|195680.4|195829|195704|195800.1|195675.1|32
1724766680000|2024-08-27 13:51:20|195804.7|195679.7|195808.8|195758.8|195808.8|195758.8|195766.7|195679.5|33
1724766690000|2024-08-27 13:51:30|195810.5|195760.5|195807.2|195757.2|195811.6|195761.6|195805|195755|24
1724766700000|2024-08-27 13:51:40|195806.4|195756.4|195804|195754|195807.6|195757.6|195793.5|195743.5|19
1724766710000|2024-08-27 13:51:50|195803.2|195753.2|195817.3|195767.3|195824.7|195774.7|195798.3|195748.3|21
1724766720000|2024-08-27 13:52:00|195816.6|195766.6|195793.4|195743.4|195821.9|195771.9|195787.9|195737.9|22
1724766730000|2024-08-27 13:52:10|195793.2|195743.2|195805.6|195755.6|195807.9|195757.9|195790.1|195740.1|27
1724766740000|2024-08-27 13:52:20|195804.1|195754.1|195800.7|195750.7|195806.8|195756.8|195791.6|195741.6|26
1724766750000|2024-08-27 13:52:30|195798.8|195748.8|195791.7|195666.7|195802.3|195749.2|195737|195663.1|28
1724766760000|2024-08-27 13:52:40|195790.8|195665.8|195764.1|195639.1|195807|195682|195762.2|195637.2|22
1724766770000|2024-08-27 13:52:50|195763.2|195638.2|195753.3|195628.3|195767.7|195642.7|195752|195627|20
1724766780000|2024-08-27 13:53:00|195754.6|195629.6|195870.3|195745.3|195870.3|195745.3|195754.6|195629.6|29
1724766790000|2024-08-27 13:53:10|195901.3|195776.3|195950|195825|195957.3|195832.3|195895.8|195770.8|29
1724766800000|2024-08-27 13:53:20|195949.6|195824.6|195989.4|195864.4|196002.1|195877.1|195949.6|195824.6|34
1724766810000|2024-08-27 13:53:30|195986.1|195861.1|195988.6|195863.6|195996.8|195871.8|195957.5|195832.5|34
1724766820000|2024-08-27 13:53:40|195987.9|195862.9|195947|195822|195997.3|195872.3|195892.1|195810.8|35
1724766830000|2024-08-27 13:53:50|195947.8|195822.8|195947.4|195822.4|195948.5|195823.5|195926.4|195801.4|26
1724766840000|2024-08-27 13:54:00|195941.8|195816.8|195992.4|195867.4|195998|195873|195941.8|195816.8|25
1724766850000|2024-08-27 13:54:10|195991.9|195866.9|195989.9|195864.9|195994.7|195869.7|195980.6|195855.6|22
1724766860000|2024-08-27 13:54:20|195989|195864|195990.1|195865.1|195999.5|195874.5|195987.7|195862.7|14
1724766870000|2024-08-27 13:54:30|195991.4|195866.4|195933.5|195808.5|195994.4|195869.4|195900.4|195775.4|22
1724766880000|2024-08-27 13:54:40|195934|195809|195901.3|195776.3|195934|195809|195833.4|195708.4|31
1724766890000|2024-08-27 13:54:50|195899.9|195774.9|195905|195780|195907.2|195782.2|195877.5|195752.5|27
1724766900000|2024-08-27 13:55:00|195904.2|195779.2|195900.5|195775.5|195904.2|195779.2|195885.1|195760.1|22
1724766910000|2024-08-27 13:55:10|195899.5|195774.5|195907.3|195782.3|195913.6|195788.6|195883.9|195758.9|30
1724766920000|2024-08-27 13:55:20|195909.4|195784.4|195831.1|195706.1|195911.9|195786.9|195829.5|195704.5|28
1724766930000|2024-08-27 13:55:30|195832.2|195707.2|195784|195659|195832.5|195707.5|195783.3|195658.3|28
1724766940000|2024-08-27 13:55:40|195783.7|195658.7|195832.5|195707.5|195835.7|195710.7|195783.7|195658.7|31
1724766950000|2024-08-27 13:55:50|195840.3|195715.3|195816.8|195691.8|195857.4|195732.4|195810.6|195685.6|26
1724766960000|2024-08-27 13:56:00|195806.4|195681.4|195817.1|195692.1|195819.2|195694.2|195794.8|195669.8|20
1724766970000|2024-08-27 13:56:10|195820.3|195695.3|195856.2|195731.2|195868.4|195743.4|195820.3|195695.3|18
1724766980000|2024-08-27 13:56:20|195857.2|195732.2|195882.4|195757.4|195889.4|195764.4|195855.1|195730.1|20
1724766990000|2024-08-27 13:56:30|195883.1|195758.1|195876.4|195751.4|195899.6|195774.6|195875.1|195750.1|24
1724767000000|2024-08-27 13:56:40|195878.6|195753.6|195894|195769|195894.3|195769.3|195874.9|195749.9|18
1724767010000|2024-08-27 13:56:50|195893.1|195768.1|195910.8|195785.8|195914.2|195789.2|195880|195755|30
1724767020000|2024-08-27 13:57:00|195910|195785|195906.7|195781.7|195911.4|195786.4|195906.7|195781.7|15
1724767030000|2024-08-27 13:57:10|195905.6|195780.6|195889.3|195764.3|195906.7|195781.7|195851.9|195726.9|21
1724767040000|2024-08-27 13:57:20|195888.9|195763.9|195884.6|195759.6|195892|195767|195878.9|195753.9|22
1724767050000|2024-08-27 13:57:30|195891.9|195766.9|195990.8|195865.8|195996.4|195871.4|195891.9|195766.9|20
1724767060000|2024-08-27 13:57:40|195991.6|195866.6|195984.3|195859.3|195997.8|195872.8|195962.1|195837.1|35
1724767070000|2024-08-27 13:57:50|195985.1|195860.1|195986|195861|195986|195861|195983.3|195858.3|18
1724767080000|2024-08-27 13:58:00|195994.1|195869.1|196026.1|195901.1|196027.1|195902.1|195981.6|195856.6|29
1724767090000|2024-08-27 13:58:10|196012.7|195887.7|196020.2|195895.2|196020.9|195895.9|196009.3|195884.3|30
1724767100000|2024-08-27 13:58:20|196019.2|195894.2|196021.7|195896.7|196022.7|195897.7|196017.4|195892.4|16
1724767110000|2024-08-27 13:58:30|196009.1|195884.1|196010.2|195885.2|196035.2|195910.2|195965.2|195840.2|27
1724767120000|2024-08-27 13:58:40|196010.9|195885.9|196028.9|195903.9|196028.9|195903.9|196010.9|195885.9|16
1724767130000|2024-08-27 13:58:50|196028.1|195903.1|196026.5|195901.5|196029|195904|196025.6|195900.6|10
1724767140000|2024-08-27 13:59:00|196025.9|195900.9|196027.5|195902.5|196027.5|195902.5|196025.8|195900.8|12
1724767150000|2024-08-27 13:59:10|196026.6|195901.6|196029.5|195904.5|196038.8|195913.8|196019.8|195894.8|24
1724767160000|2024-08-27 13:59:20|196028.5|195903.5|196025.6|195900.6|196032.2|195907.2|196024.6|195899.6|26
1724767170000|2024-08-27 13:59:30|196027.5|195902.5|196025.9|195900.9|196034.4|195909.4|196023.2|195898.2|30
1724767180000|2024-08-27 13:59:40|196025.6|195900.6|196030.8|195905.8|196033.7|195908.7|196025.6|195900.6|32
1724767190000|2024-08-27 13:59:50|196030.3|195905.3|196007.3|195882.3|196032.3|195907.3|195989.9|195864.9|36
1724767200000|2024-08-27 14:00:00|196001.6|195876.6|196005.9|195880.9|196013.3|195888.3|196001.6|195876.6|19
1724767210000|2024-08-27 14:00:10|196006.4|195881.4|195974.4|195849.4|196007.4|195882.4|195974.4|195849.4|27
1724767220000|2024-08-27 14:00:20|195959.8|195834.8|195894.8|195769.8|195959.8|195834.8|195892.1|195767.1|32
1724767230000|2024-08-27 14:00:30|195892.9|195767.9|195915.7|195790.7|195923.2|195798.2|195862.9|195737.9|25
1724767240000|2024-08-27 14:00:40|195920.8|195795.8|196035.3|195910.3|196035.3|195910.3|195920.8|195795.8|26
1724767250000|2024-08-27 14:00:50|196036.6|195911.6|196072.2|195947.2|196077.3|195952.3|196032.7|195907.7|18
1724767260000|2024-08-27 14:01:00|196070.2|195945.2|196097.7|195972.7|196097.7|195972.7|196066.8|195941.8|26
1724767270000|2024-08-27 14:01:10|196096.6|195971.6|196091.5|195966.5|196113|195988|196069.4|195944.4|30
1724767280000|2024-08-27 14:01:20|196090.1|195965.1|196091.7|195966.7|196107.2|195982.2|196088.4|195963.4|24
1724767290000|2024-08-27 14:01:30|196088.5|195963.5|196080.8|195955.8|196092.3|195967.3|196076.9|195951.9|24
1724767300000|2024-08-27 14:01:40|196080.3|195955.3|196057.7|195932.7|196080.8|195955.8|196055.2|195930.2|20
1724767310000|2024-08-27 14:01:50|196058.7|195933.7|196051.4|195926.4|196066|195941|196045.7|195920.7|18
1724767320000|2024-08-27 14:02:00|196050.6|195925.6|196136.1|196011.1|196137|196012|196050.6|195925.6|25
1724767330000|2024-08-27 14:02:10|196135|196010|196124.7|195999.7|196135.9|196010.9|196121.6|195996.6|16
1724767340000|2024-08-27 14:02:20|196124|195999|196035.8|195985.8|196124|196003.7|196025.2|195961.4|25
1724767350000|2024-08-27 14:02:30|196036.7|195986.7|196029.4|195904.4|196037.3|195987.3|196008|195903.1|26
1724767360000|2024-08-27 14:02:40|196005|195880|196008.3|195883.3|196008.5|195883.5|196000.5|195875.5|5
1724767370000|2024-08-27 14:02:50|196009.1|195884.1|196029.1|195904.1|196045.8|195920.8|195993.7|195868.7|16
1724767380000|2024-08-27 14:03:00|196025.9|195900.9|195955|195830|196032.5|195907.5|195950.6|195825.6|28
1724767390000|2024-08-27 14:03:10|195954.4|195829.4|195915.5|195790.5|195955.1|195830.1|195914.8|195789.8|16
1724767400000|2024-08-27 14:03:20|195918.3|195793.3|195957.5|195832.5|195964.3|195839.3|195916.5|195791.5|18
1724767410000|2024-08-27 14:03:30|195957.9|195832.9|195927|195802|195964.4|195839.4|195924.3|195799.3|28
1724767420000|2024-08-27 14:03:40|195925.5|195800.5|196108.7|195983.7|196159.2|196034.2|195924|195799|36
1724767430000|2024-08-27 14:03:50|196109|195984|196229.3|196104.3|196233.8|196108.8|196072.3|195947.3|35
1724767440000|2024-08-27 14:04:00|196234.3|196109.3|196206.8|196081.8|196238.5|196113.5|196202.6|196077.6|29
1724767450000|2024-08-27 14:04:10|196207.8|196082.8|196168.2|196043.2|196207.8|196082.8|196163.7|196038.7|24
1724767460000|2024-08-27 14:04:20|196167.7|196042.7|196175.3|196050.3|196191.3|196066.3|196163.8|196038.8|24
1724767470000|2024-08-27 14:04:30|196174.3|196049.3|196197.5|196072.5|196201.1|196076.1|196168.5|196043.5|25
1724767480000|2024-08-27 14:04:40|196196.3|196071.3|196194.7|196069.7|196198.2|196073.2|196190.1|196065.1|26
1724767490000|2024-08-27 14:04:50|196197.7|196072.7|196225|196100|196230.9|196105.9|196185.8|196060.8|21
1724767500000|2024-08-27 14:05:00|196223.8|196098.8|196289.3|196164.3|196289.3|196164.3|196211.8|196086.8|27
1724767510000|2024-08-27 14:05:10|196290.1|196165.1|196314.4|196189.4|196316.7|196191.7|196268.2|196143.2|33
1724767520000|2024-08-27 14:05:20|196307.2|196182.2|196348.3|196223.3|196360.3|196235.3|196307.2|196182.2|16
1724767530000|2024-08-27 14:05:30|196346.8|196221.8|196393.2|196268.2|196412.1|196287.1|196343.7|196218.7|33
1724767540000|2024-08-27 14:05:40|196392.5|196267.5|196341.2|196216.2|196401.4|196276.4|196330.2|196205.2|25
1724767550000|2024-08-27 14:05:50|196353.6|196228.6|196393.8|196268.8|196395.7|196270.7|196347|196222|31
1724767560000|2024-08-27 14:06:00|196393.3|196268.3|196418.6|196293.6|196437.4|196312.4|196393.3|196268.3|26
1724767570000|2024-08-27 14:06:10|196419.6|196294.6|196436|196311|196436|196311|196418|196293|18
1724767580000|2024-08-27 14:06:20|196419.3|196294.3|196420.4|196295.4|196445.4|196320.4|196404.2|196279.2|28
1724767590000|2024-08-27 14:06:30|196417.4|196292.4|196425.3|196300.3|196427.6|196302.6|196417.4|196292.4|23
1724767600000|2024-08-27 14:06:40|196424.9|196299.9|196383.1|196258.1|196425.9|196300.9|196377.5|196252.5|20
1724767610000|2024-08-27 14:06:50|196384.6|196259.6|196454.5|196329.5|196458.6|196333.6|196384.6|196259.6|18
1724767620000|2024-08-27 14:07:00|196456.2|196331.2|196431.8|196306.8|196514.5|196389.5|196429.8|196304.8|30
1724767630000|2024-08-27 14:07:10|196432|196307|196447|196322|196461.1|196336.1|196393.8|196268.8|34
1724767640000|2024-08-27 14:07:20|196428.3|196303.3|196435.8|196310.8|196450.4|196325.4|196428.3|196303.3|27
1724767650000|2024-08-27 14:07:30|196436.9|196311.9|196378.1|196253.1|196436.9|196313.4|196360.6|196235.6|22
1724767660000|2024-08-27 14:07:40|196368.2|196243.2|196374.3|196249.3|196383.8|196258.8|196366.5|196241.5|18
1724767670000|2024-08-27 14:07:50|196372.8|196247.8|196393.2|196268.2|196393.2|196268.2|196340|196215|24
1724767680000|2024-08-27 14:08:00|196399.7|196274.7|196383.5|196258.5|196399.7|196274.7|196371.4|196246.4|28
1724767690000|2024-08-27 14:08:10|196384.5|196259.5|196418.8|196293.8|196451.3|196326.3|196384.5|196259.5|26
1724767700000|2024-08-27 14:08:20|196420.2|196295.2|196436.6|196311.6|196440.7|196315.7|196419|196294|24
1724767710000|2024-08-27 14:08:30|196435.7|196310.7|196417.8|196367.8|196465.1|196375.9|196417.1|196310.6|24
1724767720000|2024-08-27 14:08:40|196424|196374|196434.7|196384.7|196439.6|196389.6|196418.4|196368.4|22
1724767730000|2024-08-27 14:08:50|196437|196387|196437.9|196387.9|196439.3|196389.3|196433|196383|12
1724767740000|2024-08-27 14:09:00|196439|196389|196443.4|196393.4|196449.8|196399.8|196435.6|196385.6|22
1724767750000|2024-08-27 14:09:10|196442.9|196392.9|196471.3|196421.3|196474|196424|196442.9|196392.9|22
1724767760000|2024-08-27 14:09:20|196470.6|196420.6|196508.1|196458.1|196508.1|196458.1|196469.7|196419.7|26
1724767770000|2024-08-27 14:09:30|196501.2|196451.2|196507.6|196457.6|196508.4|196458.4|196487.9|196437.9|26
1724767780000|2024-08-27 14:09:40|196504|196454|196490.6|196440.6|196506.3|196456.3|196482.7|196432.7|25
1724767790000|2024-08-27 14:09:50|196492.2|196442.2|196471.2|196421.2|196498.6|196448.6|196464.1|196414.1|27
1724767800000|2024-08-27 14:10:00|196471.9|196421.9|196482.4|196432.4|196514.2|196464.2|196471.9|196421.9|27
1724767810000|2024-08-27 14:10:10|196482.1|196432.1|196527.3|196402.3|196540.3|196432.1|196463.9|196380.1|28
1724767820000|2024-08-27 14:10:20|196537|196412|196528.3|196403.3|196549.8|196424.8|196525.5|196400.5|20
1724767830000|2024-08-27 14:10:30|196528.2|196403.2|196552.4|196427.4|196555.7|196430.7|196526.1|196401.1|20
1724767840000|2024-08-27 14:10:40|196553.3|196428.3|196543.8|196418.8|196553.3|196428.3|196536.8|196411.8|22
1724767850000|2024-08-27 14:10:50|196551.2|196426.2|196605.3|196480.3|196610.8|196485.8|196550.8|196425.8|25
1724767860000|2024-08-27 14:11:00|196606|196481|196644.8|196519.8|196653.1|196528.1|196606|196481|26
1724767870000|2024-08-27 14:11:10|196642.7|196517.7|196746.7|196621.7|196746.7|196621.7|196642.7|196517.7|28
1724767880000|2024-08-27 14:11:20|196744.9|196619.9|196714|196589|196744.9|196619.9|196688.3|196563.3|34
1724767890000|2024-08-27 14:11:30|196714.5|196589.5|196716.4|196591.4|196729.7|196604.7|196707.5|196582.5|24
1724767900000|2024-08-27 14:11:40|196712.8|196587.8|196700.3|196575.3|196735.9|196610.9|196699|196574|28
1724767910000|2024-08-27 14:11:50|196695.3|196570.3|196532.2|196407.2|196695.3|196570.3|196530.6|196405.6|34
1724767920000|2024-08-27 14:12:00|196537.5|196412.5|196517|196467|196575.1|196489.6|196517|196412.5|31
1724767930000|2024-08-27 14:12:10|196520.6|196470.6|196501.6|196451.6|196527.6|196477.6|196491|196441|31
1724767940000|2024-08-27 14:12:20|196502.4|196452.4|196539.2|196414.2|196553.6|196452.4|196500|196410.2|26
1724767950000|2024-08-27 14:12:30|196538.4|196413.4|196461.2|196336.2|196538.6|196413.6|196421.1|196296.1|34
1724767960000|2024-08-27 14:12:40|196460.9|196335.9|196423.3|196298.3|196464.6|196339.6|196412.1|196287.1|32
1724767970000|2024-08-27 14:12:50|196419.8|196294.8|196445|196320|196445|196320|196414.6|196289.6|21
1724767980000|2024-08-27 14:13:00|196447.4|196322.4|196524.6|196399.6|196524.9|196399.9|196447.4|196322.4|16
1724767990000|2024-08-27 14:13:10|196528.3|196403.3|196452.1|196402.1|196543.7|196418.7|196444.9|196394.9|31
1724768000000|2024-08-27 14:13:20|196454.4|196404.4|196473|196348|196473|196422.1|196450|196348|28
1724768010000|2024-08-27 14:13:30|196477.2|196352.2|196496.9|196371.9|196505.8|196380.8|196474.2|196349.2|32
1724768020000|2024-08-27 14:13:40|196495.2|196370.2|196472|196347|196498.9|196373.9|196463|196338|17
1724768030000|2024-08-27 14:13:50|196471.3|196346.3|196504.6|196379.6|196518.6|196393.6|196471.3|196346.3|34
1724768040000|2024-08-27 14:14:00|196504.9|196379.9|196520.8|196395.8|196522.6|196397.6|196504.9|196379.9|35
1724768050000|2024-08-27 14:14:10|196520.4|196395.4|196539.6|196414.6|196542.4|196417.4|196517|196392|31
1724768060000|2024-08-27 14:14:20|196540.1|196415.1|196463|196413|196540.1|196415.1|196453.6|196399.8|24
1724768070000|2024-08-27 14:14:30|196477.5|196427.5|196495.4|196445.4|196497|196447|196475.7|196425.7|25
1724768080000|2024-08-27 14:14:40|196494.5|196444.5|196502.3|196377.3|196558.7|196446.6|196494.5|196376.5|26
1724768090000|2024-08-27 14:14:50|196503.8|196378.8|196521.7|196396.7|196521.7|196396.7|196501.9|196376.9|19
1724768100000|2024-08-27 14:15:00|196477.4|196352.4|196450.1|196325.1|196477.4|196352.4|196442.5|196317.5|31
1724768110000|2024-08-27 14:15:10|196450.4|196325.4|196452.8|196327.8|196453.5|196328.5|196448.8|196323.8|13
1724768120000|2024-08-27 14:15:20|196452|196327|196445.3|196395.3|196491.2|196400.2|196440.2|196327|16
1724768130000|2024-08-27 14:15:30|196443.3|196393.3|196446.9|196396.9|196453.7|196403.7|196441.2|196391.2|27
1724768140000|2024-08-27 14:15:40|196447.6|196397.6|196484.6|196359.6|196491.3|196397.6|196445.3|196350.2|21
1724768150000|2024-08-27 14:15:50|196484.1|196359.1|196466.6|196341.6|196484.1|196359.1|196456.1|196331.1|25
1724768160000|2024-08-27 14:16:00|196468.4|196343.4|196470.5|196345.5|196475.5|196350.5|196460.3|196335.3|20
1724768170000|2024-08-27 14:16:10|196469.7|196344.7|196478.7|196353.7|196481.1|196356.1|196468.8|196343.8|23
1724768180000|2024-08-27 14:16:20|196477.9|196352.9|196498.8|196373.8|196502.1|196377.1|196477.9|196352.9|12
1724768190000|2024-08-27 14:16:30|196497.9|196372.9|196565.4|196440.4|196570.9|196445.9|196497.9|196372.9|20
1724768200000|2024-08-27 14:16:40|196566.2|196441.2|196558.4|196433.4|196569.7|196444.7|196558.4|196433.4|27
1724768210000|2024-08-27 14:16:50|196557.9|196432.9|196518.4|196468.4|196559|196477.1|196470.7|196420.7|28
1724768220000|2024-08-27 14:17:00|196527.6|196477.6|196512.1|196462.1|196533.7|196483.7|196506.9|196456.9|19
1724768230000|2024-08-27 14:17:10|196512.8|196462.8|196524.6|196474.6|196530.3|196480.3|196512.8|196462.8|25
1724768240000|2024-08-27 14:17:20|196522.7|196472.7|196606.1|196481.1|196612.4|196504.4|196515.3|196465.3|31
1724768250000|2024-08-27 14:17:30|196602.5|196477.5|196585.4|196460.4|196609.8|196484.8|196577.7|196452.7|24
1724768260000|2024-08-27 14:17:40|196578.3|196453.3|196555.4|196430.4|196591.2|196466.2|196552.2|196427.2|20
1724768270000|2024-08-27 14:17:50|196554.9|196429.9|196550.2|196425.2|196557|196432|196549.2|196424.2|26
1724768280000|2024-08-27 14:18:00|196548.2|196423.2|196508.4|196383.4|196548.2|196423.2|196505.4|196380.4|31
1724768290000|2024-08-27 14:18:10|196508.6|196383.6|196526.4|196401.4|196528.3|196403.3|196506.1|196381.1|33
1724768300000|2024-08-27 14:18:20|196529.7|196404.7|196538.7|196413.7|196554.7|196429.7|196517.4|196392.4|19
1724768310000|2024-08-27 14:18:30|196537.6|196412.6|196524|196399|196545.3|196420.3|196518.2|196393.2|25
1724768320000|2024-08-27 14:18:40|196516.1|196391.1|196420.9|196370.9|196517.9|196392.9|196420|196370|25
1724768330000|2024-08-27 14:18:50|196421.4|196371.4|196410.7|196360.7|196439.5|196389.5|196408.8|196358.8|22
1724768340000|2024-08-27 14:19:00|196411.5|196361.5|196381.5|196256.5|196478.5|196403.5|196381.5|196256.5|21
1724768350000|2024-08-27 14:19:10|196383.4|196258.4|196382.6|196257.6|196385.9|196260.9|196381.9|196256.9|21
1724768360000|2024-08-27 14:19:20|196345.1|196295.1|196352.6|196302.6|196355.4|196305.4|196342.1|196292.1|17
1724768370000|2024-08-27 14:19:30|196353.7|196303.7|196377.6|196327.6|196382|196332|196353.6|196303.6|20
1724768380000|2024-08-27 14:19:40|196386.2|196336.2|196358.4|196308.4|196399.3|196349.3|196348.6|196298.6|26
1724768390000|2024-08-27 14:19:50|196362|196312|196391.5|196266.5|196393.3|196324.2|196351.3|196261.2|24
1724768400000|2024-08-27 14:20:00|196389.4|196264.4|196433.1|196308.1|196433.1|196308.1|196380.2|196255.2|26
1724768410000|2024-08-27 14:20:10|196433.9|196308.9|196476.2|196351.2|196485.8|196360.8|196432.6|196307.6|23
1724768420000|2024-08-27 14:20:20|196487.1|196362.1|196432.8|196307.8|196502.8|196377.8|196421.9|196296.9|34
1724768430000|2024-08-27 14:20:30|196445.2|196320.2|196428.5|196303.5|196446.8|196321.8|196413.9|196288.9|24
1724768440000|2024-08-27 14:20:40|196428.3|196303.3|196425.2|196300.2|196433.1|196308.1|196425.2|196300.2|19
1724768450000|2024-08-27 14:20:50|196424.3|196299.3|196448.7|196323.7|196455.4|196330.4|196393.3|196268.3|12
1724768460000|2024-08-27 14:21:00|196425.4|196300.4|196405.3|196280.3|196431.2|196306.2|196405.3|196280.3|20
1724768470000|2024-08-27 14:21:10|196404.9|196279.9|196410.7|196285.7|196410.8|196285.8|196401.6|196276.6|18
1724768480000|2024-08-27 14:21:20|196410.3|196285.3|196406.9|196281.9|196419.9|196294.9|196406.9|196281.9|14
1724768490000|2024-08-27 14:21:30|196404.6|196279.6|196383.7|196333.7|196423.3|196342.1|196365.9|196269.5|28
1724768500000|2024-08-27 14:21:40|196384.5|196334.5|196406.2|196281.2|196427.7|196339.2|196381.6|196280.5|19
1724768510000|2024-08-27 14:21:50|196404.8|196279.8|196432.4|196307.4|196435|196310|196393.8|196268.8|24
1724768520000|2024-08-27 14:22:00|196432.8|196307.8|196483.8|196358.8|196484|196359|196432.8|196307.8|20
1724768530000|2024-08-27 14:22:10|196483.9|196358.9|196475.6|196350.6|196484.5|196359.5|196467|196342|17
1724768540000|2024-08-27 14:22:20|196474.9|196349.9|196504.8|196379.8|196508.4|196383.4|196474.9|196349.9|22
1724768550000|2024-08-27 14:22:30|196505|196380|196416.5|196291.5|196507.1|196382.1|196416.3|196291.3|26
1724768560000|2024-08-27 14:22:40|196417.6|196292.6|196435|196310|196490|196365|196417|196292|24
1724768570000|2024-08-27 14:22:50|196435.2|196310.2|196448.5|196323.5|196454.3|196329.3|196434.1|196309.1|28
1724768580000|2024-08-27 14:23:00|196453.8|196328.8|196417.2|196292.2|196487.3|196362.3|196417.2|196292.2|26
1724768590000|2024-08-27 14:23:10|196416|196291|196399.5|196274.5|196416|196291|196386.6|196261.6|20
1724768600000|2024-08-27 14:23:20|196394.9|196269.9|196376.1|196251.1|196394.9|196269.9|196375.3|196250.3|18
1724768610000|2024-08-27 14:23:30|196376.7|196251.7|196370.1|196245.1|196392.4|196267.4|196352.6|196227.6|25
1724768620000|2024-08-27 14:23:40|196358.2|196233.2|196435.3|196310.3|196436.5|196311.5|196358.2|196233.2|23
1724768630000|2024-08-27 14:23:50|196434.4|196309.4|196429.3|196304.3|196448.3|196323.3|196423.9|196298.9|25
1724768640000|2024-08-27 14:24:00|196443.6|196318.6|196367|196242|196443.6|196318.6|196366.6|196241.6|29
1724768650000|2024-08-27 14:24:10|196368.6|196243.6|196390.8|196265.8|196395.5|196270.5|196368.6|196243.6|25
1724768660000|2024-08-27 14:24:20|196391.1|196266.1|196394.7|196269.7|196410.3|196285.3|196391.1|196266.1|17
1724768670000|2024-08-27 14:24:30|196395|196270|196484.6|196359.6|196503.2|196378.2|196395|196270|18
1724768680000|2024-08-27 14:24:40|196482.4|196357.4|196513.7|196388.7|196515.6|196390.6|196482.4|196357.4|40
1724768690000|2024-08-27 14:24:50|196517.9|196392.9|196539.4|196414.4|196540|196415|196515.4|196390.4|24
1724768700000|2024-08-27 14:25:00|196537.5|196412.5|196498|196373|196537.5|196412.5|196481.7|196356.7|29
1724768710000|2024-08-27 14:25:10|196491.1|196366.1|196468.9|196343.9|196496.4|196371.4|196466.6|196341.6|22
1724768720000|2024-08-27 14:25:20|196468|196343|196441.6|196316.6|196470|196345|196437.7|196312.7|28
1724768730000|2024-08-27 14:25:30|196441.8|196316.8|196386.8|196261.8|196442.5|196317.5|196385.2|196260.2|18
1724768740000|2024-08-27 14:25:40|196386.1|196261.1|196397.1|196272.1|196399.8|196274.8|196382.8|196257.8|25
1724768750000|2024-08-27 14:25:50|196398.1|196273.1|196413.3|196288.3|196413.3|196288.3|196397.1|196272.1|20
1724768760000|2024-08-27 14:26:00|196443.2|196318.2|196490.7|196365.7|196497.7|196372.7|196443.2|196318.2|27
1724768770000|2024-08-27 14:26:10|196490.1|196365.1|196485.2|196360.2|196496.9|196371.9|196485.2|196360.2|15
1724768780000|2024-08-27 14:26:20|196483.9|196358.9|196510.7|196385.7|196511.7|196386.7|196481.7|196356.7|26
1724768790000|2024-08-27 14:26:30|196510|196385|196540.2|196415.2|196556|196431|196510|196385|34
1724768800000|2024-08-27 14:26:40|196538.9|196413.9|196516.8|196391.8|196543.2|196418.2|196507.8|196382.8|32
1724768810000|2024-08-27 14:26:50|196514.9|196389.9|196509.2|196384.2|196531.2|196406.2|196503.9|196378.9|33
1724768820000|2024-08-27 14:27:00|196542.3|196417.3|196542.3|196417.3|196542.3|196417.3|196519|196394|33
1724768830000|2024-08-27 14:27:10|196543.4|196418.4|196496.9|196446.9|196543.4|196455.6|196496.9|196416|23
1724768840000|2024-08-27 14:27:20|196503.3|196453.3|196455.5|196405.5|196503.3|196453.3|196455.5|196405.5|33
1724768850000|2024-08-27 14:27:30|196441.2|196391.2|196472|196347|196492|196397.8|196438|196347|32
1724768860000|2024-08-27 14:27:40|196473.4|196348.4|196426|196301|196477|196352|196412.9|196287.9|26
1724768870000|2024-08-27 14:27:50|196402.7|196277.7|196353.3|196228.3|196402.7|196277.7|196336.7|196211.7|26
1724768880000|2024-08-27 14:28:00|196351.5|196226.5|196310.6|196185.6|196361.9|196236.9|196303.7|196178.7|34
1724768890000|2024-08-27 14:28:10|196311.4|196186.4|196325.6|196200.6|196328.2|196203.2|196311.4|196186.4|22
1724768900000|2024-08-27 14:28:20|196326.3|196201.3|196273.5|196148.5|196326.3|196201.3|196260.5|196135.5|26
1724768910000|2024-08-27 14:28:30|196275.2|196150.2|196298.9|196173.9|196298.9|196173.9|196258.8|196133.8|25
1724768920000|2024-08-27 14:28:40|196294.9|196169.9|196278.7|196153.7|196299.7|196174.7|196276.4|196151.4|32
1724768930000|2024-08-27 14:28:50|196278.9|196153.9|196322.4|196197.4|196330.7|196205.7|196265.8|196140.8|26
1724768940000|2024-08-27 14:29:00|196322.8|196197.8|196309.6|196184.6|196327.5|196202.5|196298.2|196173.2|27
1724768950000|2024-08-27 14:29:10|196310.8|196185.8|196365.1|196240.1|196389.3|196264.3|196306.6|196181.6|24
1724768960000|2024-08-27 14:29:20|196380.7|196255.7|196311.5|196186.5|196384.7|196259.7|196311.5|196186.5|24
1724768970000|2024-08-27 14:29:30|196312.1|196187.1|196309.8|196184.8|196332.6|196207.6|196308|196183|30
1724768980000|2024-08-27 14:29:40|196309.9|196184.9|196345.9|196220.9|196348.8|196223.8|196309.9|196184.9|26
1724768990000|2024-08-27 14:29:50|196345.2|196220.2|196373.3|196248.3|196373.3|196248.3|196321.9|196196.9|30
1724769000000|2024-08-27 14:30:00|196336.1|196286.1|196357.7|196232.7|196383.2|196297.1|196336.1|196227.2|23
1724769010000|2024-08-27 14:30:10|196356.1|196231.1|196339.3|196214.3|196361.9|196236.9|196338.4|196213.4|24
1724769020000|2024-08-27 14:30:20|196338.1|196213.1|196336.1|196211.1|196339.3|196214.3|196335.5|196210.5|13
1724769030000|2024-08-27 14:30:30|196336|196211|196330.7|196205.7|196336|196211|196329.2|196204.2|10
1724769040000|2024-08-27 14:30:40|196331.6|196206.6|196329.4|196204.4|196333.3|196208.3|196328.8|196203.8|11
1724769050000|2024-08-27 14:30:50|196326.8|196201.8|196236.5|196111.5|196326.8|196201.8|196222.5|196097.5|27
1724769060000|2024-08-27 14:31:00|196240.9|196115.9|196241.7|196116.7|196248.8|196123.8|196231.3|196106.3|25
1724769070000|2024-08-27 14:31:10|196240.2|196115.2|196245.7|196120.7|196253.6|196128.6|196226.6|196101.6|25
1724769080000|2024-08-27 14:31:20|196246.6|196121.6|196255.1|196130.1|196288.4|196163.4|196221.2|196096.2|23
1724769090000|2024-08-27 14:31:30|196256.2|196131.2|196312.4|196187.4|196323.3|196198.3|196256.2|196131.2|30
1724769100000|2024-08-27 14:31:40|196293.7|196168.7|196297.2|196172.2|196301.9|196176.9|196283.8|196158.8|20
1724769110000|2024-08-27 14:31:50|196296.2|196171.2|196245.2|196120.2|196303|196178|196242.8|196117.8|29
1724769120000|2024-08-27 14:32:00|196292.2|196167.2|196286.1|196161.1|196292.2|196167.2|196269.4|196144.4|16
1724769130000|2024-08-27 14:32:10|196282.8|196157.8|196281.4|196156.4|196283.1|196158.1|196279.8|196154.8|11
1724769140000|2024-08-27 14:32:20|196283.1|196158.1|196296.4|196171.4|196296.4|196171.4|196283.1|196158.1|9
1724769150000|2024-08-27 14:32:30|196298.6|196173.6|196289.3|196164.3|196298.6|196173.6|196246|196121|17
1724769160000|2024-08-27 14:32:40|196291.7|196166.7|196297.8|196172.8|196297.8|196172.8|196290.5|196165.5|15
1724769170000|2024-08-27 14:32:50|196296.5|196171.5|196274.6|196149.6|196297.5|196172.5|196271.3|196146.3|18
1724769180000|2024-08-27 14:33:00|196262.7|196137.7|196218.5|196093.5|196262.7|196137.7|196217.5|196092.5|27
1724769190000|2024-08-27 14:33:10|196232.3|196107.3|196235.6|196110.6|196240.2|196115.2|196227|196102|14
1724769200000|2024-08-27 14:33:20|196233.2|196108.2|196218.5|196093.5|196234.3|196109.3|196211.5|196086.5|17
1724769210000|2024-08-27 14:33:30|196220.5|196095.5|196204.2|196079.2|196221|196096|196196.3|196071.3|16
1724769220000|2024-08-27 14:33:40|196204.3|196079.3|196214.7|196089.7|196244.3|196119.3|196201.5|196076.5|22
1724769230000|2024-08-27 14:33:50|196214.4|196089.4|196183.8|196058.8|196215|196090|196180.4|196055.4|18
1724769240000|2024-08-27 14:34:00|196183.6|196058.6|196183|196058|196186.3|196061.3|196181.5|196056.5|13
1724769250000|2024-08-27 14:34:10|196182|196057|196155.7|196030.7|196208.8|196083.8|196155.7|196030.7|23
1724769260000|2024-08-27 14:34:20|196156.2|196031.2|196120.8|195995.8|196156.2|196031.2|196107.4|195982.4|34
1724769270000|2024-08-27 14:34:30|196127.9|196002.9|196115.7|195990.7|196127.9|196002.9|196113.6|195988.6|25
1724769280000|2024-08-27 14:34:40|196116.6|195991.6|196107.7|195982.7|196116.6|195991.6|196105.3|195980.3|22
1724769290000|2024-08-27 14:34:50|196102.7|195977.7|196089.6|195964.6|196111.6|195986.6|196087|195962|28
1724769300000|2024-08-27 14:35:00|196092.1|195967.1|196076.3|195951.3|196100.1|195975.1|196070.8|195945.8|19
1724769310000|2024-08-27 14:35:10|196075.8|195950.8|196130.5|196005.5|196133.7|196008.7|196069.1|195944.1|24
1724769320000|2024-08-27 14:35:20|196131.1|196006.1|196166|196041|196170.1|196045.1|196131.1|196006.1|29
1724769330000|2024-08-27 14:35:30|196170.6|196045.6|196214.8|196089.8|196219.7|196094.7|196166.7|196041.7|25
1724769340000|2024-08-27 14:35:40|196207.1|196082.1|196209.8|196084.8|196224.2|196099.2|196207.1|196082.1|22
1724769350000|2024-08-27 14:35:50|196208.9|196083.9|196220.1|196095.1|196223.2|196098.2|196200.9|196075.9|20
1724769360000|2024-08-27 14:36:00|196221.1|196096.1|196215.5|196090.5|196222.3|196097.3|196215.5|196090.5|13
1724769370000|2024-08-27 14:36:10|196192.2|196067.2|196156|196031|196198.4|196073.4|196148.4|196023.4|26
1724769380000|2024-08-27 14:36:20|196159|196034|196188.9|196063.9|196202.6|196077.6|196154.3|196029.3|19
1724769390000|2024-08-27 14:36:30|196189.1|196064.1|196197.8|196072.8|196197.8|196072.8|196182.9|196057.9|17
1724769400000|2024-08-27 14:36:40|196221.6|196096.6|196209.7|196084.7|196221.6|196096.6|196203.9|196078.9|26
1724769410000|2024-08-27 14:36:50|196209.3|196084.3|196242.1|196117.1|196252|196127|196209.3|196084.3|26
1724769420000|2024-08-27 14:37:00|196244.5|196119.5|196214.8|196089.8|196244.5|196119.5|196213.6|196088.6|10
1724769430000|2024-08-27 14:37:10|196214.3|196089.3|196244|196119|196247.7|196122.7|196209.1|196084.1|16
1724769440000|2024-08-27 14:37:20|196245.3|196120.3|196272.3|196147.3|196278.2|196153.2|196245.3|196120.3|25
1724769450000|2024-08-27 14:37:30|196271.5|196146.5|196281.6|196156.6|196292.2|196167.2|196268.9|196143.9|29
1724769460000|2024-08-27 14:37:40|196281.9|196156.9|196275.5|196150.5|196284.3|196159.3|196275.5|196150.5|15
1724769470000|2024-08-27 14:37:50|196276.4|196151.4|196282.1|196157.1|196284.3|196159.3|196269.8|196144.8|22
1724769480000|2024-08-27 14:38:00|196283.2|196158.2|196277.4|196152.4|196296.5|196171.5|196259.4|196134.4|20
1724769490000|2024-08-27 14:38:10|196277.2|196152.2|196276|196151|196278|196153|196273.1|196148.1|11
1724769500000|2024-08-27 14:38:20|196274.8|196149.8|196313.5|196188.5|196317.2|196192.2|196274.8|196149.8|22
1724769510000|2024-08-27 14:38:30|196312.6|196187.6|196311.3|196186.3|196312.6|196187.6|196301.9|196176.9|18
1724769520000|2024-08-27 14:38:40|196313.1|196188.1|196322.6|196197.6|196323.7|196198.7|196313.1|196188.1|13
1724769530000|2024-08-27 14:38:50|196321.3|196196.3|196313.2|196188.2|196321.3|196196.3|196291.7|196166.7|17
1724769540000|2024-08-27 14:39:00|196316.5|196191.5|196242.6|196117.6|196316.5|196191.5|196234.9|196109.9|25
1724769550000|2024-08-27 14:39:10|196242.1|196117.1|196237.9|196112.9|196265.3|196140.3|196237.2|196112.2|22
1724769560000|2024-08-27 14:39:20|196235.9|196110.9|196247.4|196122.4|196248.4|196123.4|196235.3|196110.3|16
1724769570000|2024-08-27 14:39:30|196246.7|196121.7|196245.9|196120.9|196247.8|196122.8|196244.1|196119.1|17
1724769580000|2024-08-27 14:39:40|196245.2|196120.2|196245.8|196120.8|196253|196128|196241.9|196116.9|16
1724769590000|2024-08-27 14:39:50|196246.1|196121.1|196186.8|196061.8|196246.1|196121.1|196186.8|196061.8|19
1724769600000|2024-08-27 14:40:00|196185.5|196060.5|196152.3|196027.3|196185.5|196060.5|196148.7|196023.7|22
1724769610000|2024-08-27 14:40:10|196151.6|196026.6|196205.3|196080.3|196211.9|196086.9|196151.6|196026.6|29
1724769620000|2024-08-27 14:40:20|196205.4|196080.4|196219.8|196094.8|196221.6|196096.6|196204.1|196079.1|15
1724769630000|2024-08-27 14:40:30|196218.6|196093.6|196213.8|196088.8|196220.8|196095.8|196209|196084|19
1724769640000|2024-08-27 14:40:40|196214.8|196089.8|196271.9|196146.9|196283.1|196158.1|196206.3|196081.3|28
1724769650000|2024-08-27 14:40:50|196272.8|196147.8|196304.2|196179.2|196304.2|196179.2|196271.6|196146.6|19
1724769660000|2024-08-27 14:41:00|196304.3|196179.3|196318.7|196193.7|196320.9|196195.9|196297.1|196172.1|28
1724769670000|2024-08-27 14:41:10|196317.9|196192.9|196347.1|196222.1|196348.6|196223.6|196316.2|196191.2|15
1724769680000|2024-08-27 14:41:20|196347.8|196222.8|196423.3|196298.3|196431.9|196306.9|196347.8|196222.8|31
1724769690000|2024-08-27 14:41:30|196424.4|196299.4|196437.5|196312.5|196451.9|196326.9|196424.4|196299.4|28
1724769700000|2024-08-27 14:41:40|196439.9|196314.9|196437.2|196312.2|196440.6|196315.6|196436.8|196311.8|13
1724769710000|2024-08-27 14:41:50|196439|196314|196462.2|196412.2|196467.4|196414.4|196421.5|196313|21
1724769720000|2024-08-27 14:42:00|196463.8|196413.8|196464|196414|196468.5|196418.5|196457.8|196407.8|19
1724769730000|2024-08-27 14:42:10|196465.1|196415.1|196495.3|196370.3|196503.3|196415.1|196457.4|196370.3|24
1724769740000|2024-08-27 14:42:20|196498.9|196373.9|196498.2|196373.2|196500.5|196375.5|196497.8|196372.8|12
1724769750000|2024-08-27 14:42:30|196499.1|196374.1|196473|196348|196502.5|196389.2|196419.5|196341.2|24
1724769760000|2024-08-27 14:42:40|196468.9|196343.9|196474.3|196349.3|196488.2|196363.2|196468|196343|21
1724769770000|2024-08-27 14:42:50|196484.5|196359.5|196540.5|196415.5|196541.6|196416.6|196465.1|196340.1|22
1724769780000|2024-08-27 14:43:00|196540.9|196415.9|196537.5|196412.5|196544.1|196419.1|196537.2|196412.2|18
1724769790000|2024-08-27 14:43:10|196536|196411|196511.9|196386.9|196536|196411|196492.8|196367.8|25
1724769800000|2024-08-27 14:43:20|196510.7|196385.7|196495|196370|196510.7|196385.7|196494.1|196369.1|16
1724769810000|2024-08-27 14:43:30|196495.9|196370.9|196504.4|196379.4|196515.3|196390.3|196495.9|196370.9|24
1724769820000|2024-08-27 14:43:40|196500.7|196375.7|196499.6|196374.6|196503.6|196378.6|196494.8|196369.8|17
1724769830000|2024-08-27 14:43:50|196498.9|196373.9|196511.2|196386.2|196513.4|196388.4|196494.7|196369.7|16
1724769840000|2024-08-27 14:44:00|196511.7|196386.7|196515|196390|196516.5|196391.5|196510|196385|12
1724769850000|2024-08-27 14:44:10|196515.8|196390.8|196528|196403|196531.3|196406.3|196515.8|196390.8|10
1724769860000|2024-08-27 14:44:20|196531.1|196406.1|196521.2|196396.2|196531.1|196406.1|196520.7|196395.7|16
1724769870000|2024-08-27 14:44:30|196520.9|196395.9|196502.5|196377.5|196523.4|196398.4|196500.4|196375.4|12
1724769880000|2024-08-27 14:44:40|196503.4|196378.4|196440.5|196315.5|196506.7|196381.7|196440.5|196315.5|23
1724769890000|2024-08-27 14:44:50|196437.2|196312.2|196412.6|196287.6|196445|196320|196400.1|196275.1|23
1724769900000|2024-08-27 14:45:00|196413|196288|196421.8|196296.8|196425.1|196300.1|196410.6|196285.6|31
1724769910000|2024-08-27 14:45:10|196422.5|196297.5|196409.3|196284.3|196432.6|196307.6|196409.3|196284.3|17
1724769920000|2024-08-27 14:45:20|196409.5|196284.5|196491.6|196366.6|196492.5|196367.5|196409.3|196284.3|29
1724769930000|2024-08-27 14:45:30|196490.7|196365.7|196493.8|196368.8|196495.1|196370.1|196489|196364|16
1724769940000|2024-08-27 14:45:40|196492.9|196367.9|196537.5|196412.5|196545.5|196420.5|196477.6|196352.6|26
1724769950000|2024-08-27 14:45:50|196522.3|196397.3|196489.3|196364.3|196523.3|196398.3|196486.7|196361.7|29
1724769960000|2024-08-27 14:46:00|196488.5|196363.5|196481.1|196356.1|196489.6|196364.6|196475.1|196350.1|16
1724769970000|2024-08-27 14:46:10|196481.4|196356.4|196499.5|196374.5|196501.5|196376.5|196478.4|196353.4|14
1724769980000|2024-08-27 14:46:20|196499.8|196374.8|196510.3|196385.3|196515.8|196390.8|196493.3|196368.3|18
1724769990000|2024-08-27 14:46:30|196511.7|196386.7|196513.3|196388.3|196514.6|196389.6|196511.4|196386.4|15
1724770000000|2024-08-27 14:46:40|196513.8|196388.8|196519.1|196394.1|196525.3|196400.3|196504.1|196379.1|13
1724770010000|2024-08-27 14:46:50|196518.9|196393.9|196478.2|196353.2|196519.9|196394.9|196461.1|196336.1|17
1724770020000|2024-08-27 14:47:00|196477.2|196352.2|196502.3|196377.3|196504|196379|196476.6|196351.6|26
1724770030000|2024-08-27 14:47:10|196501.5|196376.5|196477.4|196352.4|196501.5|196376.5|196470|196345|25
1724770040000|2024-08-27 14:47:20|196475.5|196350.5|196486|196361|196488.6|196363.6|196472.3|196347.3|22
1724770050000|2024-08-27 14:47:30|196496.4|196371.4|196472.1|196347.1|196501.4|196376.4|196469.2|196344.2|24
1724770060000|2024-08-27 14:47:40|196471.5|196346.5|196478.4|196353.4|196478.4|196353.4|196470.5|196345.5|13
1724770070000|2024-08-27 14:47:50|196479.9|196354.9|196478.2|196353.2|196483.4|196358.4|196462.3|196337.3|17
1724770080000|2024-08-27 14:48:00|196480.6|196355.6|196489.1|196364.1|196492|196367|196480.6|196355.6|16
1724770090000|2024-08-27 14:48:10|196489|196364|196490.9|196365.9|196492.7|196367.7|196486.2|196361.2|13
1724770100000|2024-08-27 14:48:20|196491.6|196366.6|196496.7|196371.7|196500|196375|196489.9|196364.9|15
1724770110000|2024-08-27 14:48:30|196497.6|196372.6|196486.2|196361.2|196504.3|196379.3|196486.2|196361.2|11
1724770120000|2024-08-27 14:48:40|196486.7|196361.7|196504.4|196379.4|196505.9|196380.9|196486.7|196361.7|19
1724770130000|2024-08-27 14:48:50|196502.4|196377.4|196577.3|196452.3|196577.3|196485.5|196499|196374|16
1724770140000|2024-08-27 14:49:00|196570.9|196445.9|196564.6|196439.6|196579.9|196454.9|196545.6|196420.6|34
1724770150000|2024-08-27 14:49:10|196565.4|196440.4|196566.3|196441.3|196576.1|196451.1|196565.1|196440.1|21
1724770160000|2024-08-27 14:49:20|196568.2|196443.2|196573.4|196448.4|196577.6|196452.6|196568.2|196443.2|10
1724770170000|2024-08-27 14:49:30|196573.2|196448.2|196574.9|196449.9|196574.9|196449.9|196571|196446|9
1724770180000|2024-08-27 14:49:40|196582.6|196457.6|196576.2|196451.2|196594|196469|196568.3|196443.3|23
1724770190000|2024-08-27 14:49:50|196576.5|196451.5|196647.7|196522.7|196649.5|196524.5|196575.8|196450.8|19
1724770200000|2024-08-27 14:50:00|196653.5|196528.5|196637.5|196512.5|196659.9|196534.9|196627.4|196502.4|26
1724770210000|2024-08-27 14:50:10|196638.7|196513.7|196644.2|196519.2|196657.5|196532.5|196638.7|196513.7|21
1724770220000|2024-08-27 14:50:20|196649.8|196524.8|196711.8|196586.8|196732.5|196607.5|196649.7|196524.7|22
1724770230000|2024-08-27 14:50:30|196711.9|196586.9|196694|196569|196726.6|196601.6|196689.9|196564.9|24
1724770240000|2024-08-27 14:50:40|196693|196568|196656.8|196531.8|196713.9|196588.9|196652.2|196527.2|27
1724770250000|2024-08-27 14:50:50|196655.8|196530.8|196623.6|196498.6|196665.5|196540.5|196610.6|196485.6|20
1724770260000|2024-08-27 14:51:00|196624.6|196499.6|196604.2|196479.2|196625.2|196500.2|196604.2|196479.2|19
1724770270000|2024-08-27 14:51:10|196605.7|196480.7|196599.4|196474.4|196626.2|196501.2|196599.4|196474.4|21
1724770280000|2024-08-27 14:51:20|196600.3|196475.3|196571.3|196446.3|196600.3|196475.3|196571.1|196446.1|11
1724770290000|2024-08-27 14:51:30|196557.1|196432.1|196513.4|196463.4|196581.4|196465|196513.4|196432.1|20
1724770300000|2024-08-27 14:51:40|196512.7|196462.7|196556.3|196431.3|196559.7|196462.7|196463.2|196413.2|28
1724770310000|2024-08-27 14:51:50|196554.8|196429.8|196570.2|196445.2|196571.5|196446.5|196554.8|196429.8|11
1724770320000|2024-08-27 14:52:00|196569.6|196444.6|196589.2|196464.2|196590|196465|196569.6|196444.6|21
1724770330000|2024-08-27 14:52:10|196591.1|196466.1|196653.1|196528.1|196654.1|196529.1|196587|196462|20
1724770340000|2024-08-27 14:52:20|196652.7|196527.7|196730.2|196605.2|196730.2|196605.2|196652.1|196527.1|15
1724770350000|2024-08-27 14:52:30|196729.5|196604.5|196807|196682|196807.9|196685.3|196701.4|196604.5|25
1724770360000|2024-08-27 14:52:40|196812.3|196687.3|196801.5|196676.5|196844.8|196719.8|196800|196675|28
1724770370000|2024-08-27 14:52:50|196801.4|196676.4|196802.9|196677.9|196805.5|196713.1|196761.2|196647|29
1724770380000|2024-08-27 14:53:00|196812.3|196687.3|196834.3|196709.3|196839.9|196714.9|196805.4|196680.4|22
1724770390000|2024-08-27 14:53:10|196837.9|196712.9|196812.5|196687.5|196846.4|196721.4|196805.3|196680.3|18
1724770400000|2024-08-27 14:53:20|196811.5|196686.5|196788.1|196663.1|196811.5|196686.5|196769.2|196644.2|28
1724770410000|2024-08-27 14:53:30|196785.1|196660.1|196735.7|196610.7|196786.2|196661.2|196727.5|196602.5|22
1724770420000|2024-08-27 14:53:40|196734.7|196609.7|196698.2|196648.2|196747.8|196648.3|196695.2|196602.9|32
1724770430000|2024-08-27 14:53:50|196694.9|196644.9|196733.2|196683.2|196745.9|196695.9|196690.7|196640.7|26
1724770440000|2024-08-27 14:54:00|196735.2|196685.2|196698.4|196648.4|196745.5|196695.5|196697.1|196599.8|23
1724770450000|2024-08-27 14:54:10|196697.7|196647.7|196728.8|196603.8|196730.3|196648.4|196694.7|196578.1|19
1724770460000|2024-08-27 14:54:20|196725.7|196600.7|196735.2|196610.2|196738.6|196613.6|196725.7|196600.7|24
1724770470000|2024-08-27 14:54:30|196737.4|196612.4|196726.7|196601.7|196749.7|196624.7|196726.1|196601.1|19
1724770480000|2024-08-27 14:54:40|196724.4|196599.4|196749.7|196624.7|196752.4|196627.4|196706.3|196581.3|21
1724770490000|2024-08-27 14:54:50|196750.7|196625.7|196746.5|196621.5|196753.2|196628.2|196738|196613|26
1724770500000|2024-08-27 14:55:00|196748.1|196623.1|196795.1|196670.1|196815.1|196690.1|196746.5|196621.5|26
1724770510000|2024-08-27 14:55:10|196794.7|196669.7|196758.3|196633.3|196796.1|196671.1|196754.7|196629.7|33
1724770520000|2024-08-27 14:55:20|196757.9|196632.9|196696.8|196571.8|196760.3|196635.3|196692.9|196567.9|22
1724770530000|2024-08-27 14:55:30|196700.7|196575.7|196742|196617|196742|196617|196695.3|196570.3|30
1724770540000|2024-08-27 14:55:40|196741.5|196616.5|196748|196623|196762.6|196637.6|196741.3|196616.3|18
1724770550000|2024-08-27 14:55:50|196748.6|196623.6|196753|196628|196753|196628|196725.9|196600.9|24
1724770560000|2024-08-27 14:56:00|196751.6|196626.6|196734.6|196684.6|196775.5|196689.5|196733.9|196626.3|24
1724770570000|2024-08-27 14:56:10|196730.1|196680.1|196744.2|196694.2|196744.2|196694.2|196729.6|196679.6|27
1724770580000|2024-08-27 14:56:20|196744.8|196694.8|196774.8|196724.8|196775.7|196725.7|196735.5|196685.5|33
1724770590000|2024-08-27 14:56:30|196775.6|196725.6|196737.3|196687.3|196775.7|196725.7|196736|196686|17
1724770600000|2024-08-27 14:56:40|196734.7|196684.7|196780.2|196730.2|196780.2|196730.2|196728.9|196678.9|23
1724770610000|2024-08-27 14:56:50|196777.8|196727.8|196841.4|196716.4|196853.2|196730.2|196777.8|196690.8|30
1724770620000|2024-08-27 14:57:00|196841.6|196716.6|196806.1|196756.1|196841.6|196757.6|196802.9|196702.3|29
1724770630000|2024-08-27 14:57:10|196807|196757|196813.8|196688.8|196816.1|196757|196772.5|196688.8|23
1724770640000|2024-08-27 14:57:20|196814.4|196689.4|196827.5|196702.5|196842|196717|196809.1|196684.1|33
1724770650000|2024-08-27 14:57:30|196834.4|196709.4|196926.8|196876.8|196943.3|196884.8|196834.4|196709.4|36
1724770660000|2024-08-27 14:57:40|196927.4|196877.4|196950.1|196900.1|196969|196919|196923.7|196873.7|30
1724770670000|2024-08-27 14:57:50|196949.7|196899.7|196896.5|196846.5|196965.7|196915.7|196887.6|196837.6|36
1724770680000|2024-08-27 14:58:00|196893.8|196843.8|196866.8|196816.8|196893.8|196843.8|196845.4|196795.4|33
1724770690000|2024-08-27 14:58:10|196838.1|196788.1|196829.5|196779.5|196838.1|196788.1|196803.8|196753.8|34
1724770700000|2024-08-27 14:58:20|196822.3|196772.3|196852.6|196727.6|196853|196772.3|196804.8|196717.8|16
1724770710000|2024-08-27 14:58:30|196851|196726|196851.5|196726.5|196864.5|196739.5|196841.3|196716.3|24
1724770720000|2024-08-27 14:58:40|196849.8|196724.8|196864.8|196739.8|196864.8|196739.8|196837.8|196712.8|28
1724770730000|2024-08-27 14:58:50|196863.2|196738.2|196753.4|196628.4|196867.6|196742.6|196753.4|196628.4|29
1724770740000|2024-08-27 14:59:00|196744.8|196619.8|196773.4|196648.4|196777.5|196652.5|196727.5|196602.5|33
1724770750000|2024-08-27 14:59:10|196771.4|196646.4|196757.1|196632.1|196787.7|196662.7|196755.1|196630.1|34
1724770760000|2024-08-27 14:59:20|196755.5|196630.5|196763.1|196638.1|196773.3|196648.3|196755.5|196630.5|23
1724770770000|2024-08-27 14:59:30|196763.8|196638.8|196807.4|196682.4|196810.9|196685.9|196763.8|196638.8|24
1724770780000|2024-08-27 14:59:40|196806.8|196681.8|196738.1|196688.1|196811.7|196690.4|196731.9|196681.8|19
1724770790000|2024-08-27 14:59:50|196737.3|196687.3|196779.8|196729.8|196785.2|196735.2|196736.8|196686.8|27
1724770800000|2024-08-27 15:00:00|196779.5|196729.5|196789.2|196664.2|196789.2|196729.5|196724.6|196599.6|34
1724770810000|2024-08-27 15:00:10|196788.1|196663.1|196800|196675|196801.6|196676.6|196775|196650|23
1724770820000|2024-08-27 15:00:20|196799.3|196674.3|196698.2|196648.2|196801.5|196723.7|196697.5|196613.9|31
1724770830000|2024-08-27 15:00:30|196698.7|196648.7|196721.9|196671.9|196725|196675|196697.8|196647.8|23
1724770840000|2024-08-27 15:00:40|196724.1|196674.1|196734.7|196609.7|196778|196728|196723.1|196604.5|33
1724770850000|2024-08-27 15:00:50|196734.2|196609.2|196718.6|196593.6|196734.6|196609.6|196703.4|196578.4|18
1724770860000|2024-08-27 15:01:00|196709.5|196584.5|196778.7|196653.7|196782.5|196657.5|196709.5|196584.5|28
1724770870000|2024-08-27 15:01:10|196788.9|196663.9|196732.9|196682.9|196788.9|196692.4|196705.6|196655.6|33
1724770880000|2024-08-27 15:01:20|196732.1|196682.1|196714.5|196664.5|196747.9|196697.9|196714.5|196664.5|31
1724770890000|2024-08-27 15:01:30|196725.4|196675.4|196688.2|196638.2|196726.8|196676.8|196682.7|196632.7|31
1724770900000|2024-08-27 15:01:40|196688.6|196638.6|196705.7|196580.7|196705.7|196638.6|196662.6|196580.7|30
1724770910000|2024-08-27 15:01:50|196706.7|196581.7|196688.9|196563.9|196728.2|196603.2|196681.1|196556.1|30
1724770920000|2024-08-27 15:02:00|196689.5|196564.5|196690.6|196565.6|196696|196571|196673.5|196548.5|19
1724770930000|2024-08-27 15:02:10|196689|196564|196688|196563|196691.3|196566.3|196687.9|196562.9|12
1724770940000|2024-08-27 15:02:20|196689.1|196564.1|196704|196579|196705.7|196580.7|196679.8|196554.8|20
1724770950000|2024-08-27 15:02:30|196705.7|196580.7|196701|196576|196717.8|196592.8|196698|196573|17
1724770960000|2024-08-27 15:02:40|196700.4|196575.4|196707.8|196582.8|196707.8|196582.8|196686.3|196561.3|23
1724770970000|2024-08-27 15:02:50|196709.5|196584.5|196711.1|196586.1|196718.8|196593.8|196705.7|196580.7|25
1724770980000|2024-08-27 15:03:00|196713.7|196588.7|196708.3|196583.3|196719.2|196594.2|196708.3|196583.3|21
1724770990000|2024-08-27 15:03:10|196687.1|196562.1|196688.4|196563.4|196693.2|196568.2|196682.2|196557.2|15
1724771000000|2024-08-27 15:03:20|196688.5|196563.5|196683.5|196558.5|196688.8|196563.8|196683.5|196558.5|18
1724771010000|2024-08-27 15:03:30|196682.7|196557.7|196691.7|196566.7|196692.9|196567.9|196681.5|196556.5|12
1724771020000|2024-08-27 15:03:40|196693.4|196568.4|196691.6|196566.6|196701.9|196576.9|196689.3|196564.3|16
1724771030000|2024-08-27 15:03:50|196691|196566|196683.2|196558.2|196695.5|196570.5|196683.2|196558.2|12
1724771040000|2024-08-27 15:04:00|196671.3|196546.3|196621.7|196496.7|196671.3|196546.3|196619.9|196494.9|23
1724771050000|2024-08-27 15:04:10|196622.9|196497.9|196593.4|196468.4|196635.3|196510.3|196593.4|196468.4|21
1724771060000|2024-08-27 15:04:20|196594.7|196469.7|196621.1|196496.1|196621.1|196496.1|196594|196469|19
1724771070000|2024-08-27 15:04:30|196620.1|196495.1|196621.8|196496.8|196623.5|196498.5|196616.9|196491.9|8
1724771080000|2024-08-27 15:04:40|196622.9|196497.9|196623.3|196498.3|196624.5|196499.5|196622|196497|11
1724771090000|2024-08-27 15:04:50|196624.6|196499.6|196623.6|196498.6|196624.6|196499.6|196623.1|196498.1|5
1724771100000|2024-08-27 15:05:00|196621.6|196496.6|196652.8|196602.8|196652.8|196602.8|196616.2|196491.2|17
1724771110000|2024-08-27 15:05:10|196653.5|196603.5|196702.2|196652.2|196705.9|196655.9|196651.7|196601.7|25
1724771120000|2024-08-27 15:05:20|196701.9|196651.9|196671.1|196621.1|196730.9|196657.3|196671.1|196563.9|28
1724771130000|2024-08-27 15:05:30|196672.4|196622.4|196684.8|196634.8|196689.5|196639.5|196672.4|196622.4|30
1724771140000|2024-08-27 15:05:40|196683.8|196633.8|196732.1|196682.1|196745.4|196695.4|196675|196625|29
1724771150000|2024-08-27 15:05:50|196733.8|196683.8|196755.8|196630.8|196769.2|196689.8|196727.8|196630.8|23
1724771160000|2024-08-27 15:06:00|196753|196628|196834.7|196709.7|196840.7|196744.7|196752.4|196627.4|34
1724771170000|2024-08-27 15:06:10|196837.9|196712.9|196889.8|196764.8|196890.1|196765.1|196815.1|196690.1|29
1724771180000|2024-08-27 15:06:20|196888|196763|196909.7|196784.7|196910|196785|196887.5|196762.5|16
1724771190000|2024-08-27 15:06:30|196909.9|196784.9|196872.4|196747.4|196926.4|196801.4|196858.6|196733.6|34
1724771200000|2024-08-27 15:06:40|196872.2|196747.2|196892.7|196767.7|196895.1|196770.1|196869.1|196744.1|36
1724771210000|2024-08-27 15:06:50|196890.4|196765.4|196876.9|196751.9|196890.4|196765.4|196872.6|196747.6|30
1724771220000|2024-08-27 15:07:00|196875.1|196750.1|196868.9|196743.9|196877.5|196752.5|196865.4|196740.4|22
1724771230000|2024-08-27 15:07:10|196899.6|196774.6|196862.6|196737.6|196899.6|196774.6|196859.1|196734.1|23
1724771240000|2024-08-27 15:07:20|196863.7|196738.7|196884.5|196759.5|196889.3|196764.3|196843.4|196718.4|19
1724771250000|2024-08-27 15:07:30|196885.5|196760.5|196895.6|196770.6|196902.7|196777.7|196873.6|196748.6|19
1724771260000|2024-08-27 15:07:40|196895|196770|196880.6|196755.6|196895|196770|196844|196719|21
1724771270000|2024-08-27 15:07:50|196880.4|196755.4|196861.5|196736.5|196880.4|196755.4|196857.1|196732.1|24
1724771280000|2024-08-27 15:08:00|196857.9|196732.9|196877|196752|196878.2|196753.2|196832.5|196707.5|30
1724771290000|2024-08-27 15:08:10|196875.1|196750.1|196850.4|196725.4|196875.1|196750.1|196850.4|196725.4|16
1724771300000|2024-08-27 15:08:20|196869.9|196744.9|196868.8|196743.8|196872.4|196747.4|196855.6|196730.6|24
1724771310000|2024-08-27 15:08:30|196863.1|196738.1|196883.3|196758.3|196893.4|196768.4|196860.8|196735.8|23
1724771320000|2024-08-27 15:08:40|196875.2|196750.2|196880.6|196755.6|196894.7|196769.7|196872.4|196747.4|18
1724771330000|2024-08-27 15:08:50|196890.1|196765.1|196907.7|196782.7|196912.5|196787.5|196880.9|196755.9|22
1724771340000|2024-08-27 15:09:00|196906.7|196781.7|196883.3|196758.3|196909.9|196784.9|196874.3|196749.3|17
1724771350000|2024-08-27 15:09:10|196885.3|196760.3|196834.3|196709.3|196885.6|196760.6|196827.9|196702.9|15
1724771360000|2024-08-27 15:09:20|196833.8|196708.8|196805.6|196680.6|196841.5|196716.5|196802.8|196677.8|21
1724771370000|2024-08-27 15:09:30|196805.7|196680.7|196742|196617|196805.7|196680.7|196739.8|196614.8|20
1724771380000|2024-08-27 15:09:40|196744.3|196619.3|196742.2|196617.2|196744.3|196619.3|196731|196606|23
1724771390000|2024-08-27 15:09:50|196753.7|196628.7|196721.1|196596.1|196753.7|196628.7|196719.4|196594.4|21
1724771400000|2024-08-27 15:10:00|196721.4|196596.4|196751.5|196626.5|196763|196638|196714.7|196589.7|23
1724771410000|2024-08-27 15:10:10|196751.2|196626.2|196760.4|196635.4|196777.6|196652.6|196751.2|196626.2|19
1724771420000|2024-08-27 15:10:20|196759.5|196634.5|196723.4|196598.4|196761.6|196636.6|196711.1|196586.1|21
1724771430000|2024-08-27 15:10:30|196724.5|196599.5|196726.9|196601.9|196738.6|196613.6|196724.2|196599.2|28
1724771440000|2024-08-27 15:10:40|196725.7|196600.7|196714.4|196664.4|196747.7|196672.9|196701.7|196600.7|28
1724771450000|2024-08-27 15:10:50|196713.4|196663.4|196718.9|196668.9|196719.9|196669.9|196712.8|196662.8|10
1724771460000|2024-08-27 15:11:00|196718.8|196668.8|196724.3|196674.3|196728.2|196678.2|196714.1|196664.1|13
1724771470000|2024-08-27 15:11:10|196722|196672|196768.6|196643.6|196768.6|196678|196722|196634.3|18
1724771480000|2024-08-27 15:11:20|196827.6|196702.6|196844.2|196719.2|196845.7|196720.7|196825.4|196700.4|32
1724771490000|2024-08-27 15:11:30|196828.3|196703.3|196812.7|196687.7|196828.3|196703.3|196812.6|196687.6|19
1724771500000|2024-08-27 15:11:40|196815.3|196690.3|196812.4|196687.4|196815.3|196690.3|196811.8|196686.8|9
1724771510000|2024-08-27 15:11:50|196810.2|196685.2|196831.8|196706.8|196831.8|196706.8|196809.2|196684.2|16
1724771520000|2024-08-27 15:12:00|196833|196708|196818.7|196693.7|196845.8|196720.8|196814.9|196689.9|12
1724771530000|2024-08-27 15:12:10|196818.1|196693.1|196799.7|196674.7|196818.1|196693.1|196798.4|196673.4|19
1724771540000|2024-08-27 15:12:20|196799|196674|196805.8|196680.8|196807.4|196682.4|196797.7|196672.7|19
1724771550000|2024-08-27 15:12:30|196807.6|196682.6|196813.6|196688.6|196814.2|196689.2|196806.7|196681.7|21
1724771560000|2024-08-27 15:12:40|196812.9|196687.9|196814.6|196689.6|196816.1|196691.1|196812.6|196687.6|11
1724771570000|2024-08-27 15:12:50|196815.3|196690.3|196808.6|196683.6|196828.2|196703.2|196803.4|196678.4|13
1724771580000|2024-08-27 15:13:00|196807.2|196682.2|196810.6|196685.6|196812.5|196687.5|196806|196681|16
1724771590000|2024-08-27 15:13:10|196814.6|196689.6|196823.2|196698.2|196826.2|196701.2|196808.9|196683.9|10
1724771600000|2024-08-27 15:13:20|196822.5|196697.5|196815|196690|196823.1|196698.1|196811.3|196686.3|20
1724771610000|2024-08-27 15:13:30|196815.4|196690.4|196788.3|196738.3|196824.9|196742.1|196787.6|196690.4|12
1724771620000|2024-08-27 15:13:40|196788.9|196738.9|196789|196739|196789|196739|196787.7|196737.7|9
1724771630000|2024-08-27 15:13:50|196789.6|196739.6|196791|196741|196792.7|196742.7|196787.2|196737.2|20
1724771640000|2024-08-27 15:14:00|196790.3|196740.3|196788.8|196738.8|196790.3|196740.3|196787.7|196737.7|14
1724771650000|2024-08-27 15:14:10|196787.6|196737.6|196788.4|196738.4|196790.9|196740.9|196787.1|196737.1|17
1724771660000|2024-08-27 15:14:20|196787.5|196737.5|196820.3|196695.3|196822.7|196738.5|196770.7|196689.5|22
1724771670000|2024-08-27 15:14:30|196819.4|196694.4|196819.8|196694.8|196823.6|196698.6|196818.3|196693.3|13
1724771680000|2024-08-27 15:14:40|196820.4|196695.4|196852.9|196727.9|196884.1|196759.1|196819.7|196694.7|17
1724771690000|2024-08-27 15:14:50|196851.4|196726.4|196880|196755|196886.1|196761.1|196851.4|196726.4|20
1724771700000|2024-08-27 15:15:00|196881.7|196756.7|196954.6|196829.6|196954.6|196829.6|196876.6|196751.6|31
1724771710000|2024-08-27 15:15:10|196954.7|196829.7|196842|196792|196956.8|196831.8|196842|196792|24
1724771720000|2024-08-27 15:15:20|196842.6|196792.6|196816.2|196766.2|196843.3|196793.3|196814.9|196764.9|21
1724771730000|2024-08-27 15:15:30|196816.8|196766.8|196776.8|196726.8|196816.9|196766.9|196773.5|196723.5|28
1724771740000|2024-08-27 15:15:40|196782|196732|196738.8|196688.8|196782|196732|196738.6|196688.6|26
1724771750000|2024-08-27 15:15:50|196738.2|196688.2|196765.6|196715.6|196768.8|196718.8|196738.2|196688.2|21
1724771760000|2024-08-27 15:16:00|196742.3|196692.3|196754.5|196704.5|196755.9|196705.9|196728.3|196678.3|27
1724771770000|2024-08-27 15:16:10|196752.6|196702.6|196748.3|196698.3|196753.4|196703.4|196739|196689|19
1724771780000|2024-08-27 15:16:20|196790.9|196740.9|196777.6|196727.6|196792.8|196742.8|196777.6|196727.6|16
1724771790000|2024-08-27 15:16:30|196772.3|196722.3|196771.6|196721.6|196780.4|196730.4|196770.8|196720.8|23
1724771800000|2024-08-27 15:16:40|196772.3|196722.3|196709.7|196659.7|196772.3|196722.3|196701|196651|30
1724771810000|2024-08-27 15:16:50|196710.9|196660.9|196747.9|196697.9|196752.2|196702.2|196706|196656|23
1724771820000|2024-08-27 15:17:00|196748.6|196698.6|196781.5|196656.5|196790.6|196702.1|196748.6|196650.8|28
1724771830000|2024-08-27 15:17:10|196784|196659|196780.4|196655.4|196785.8|196660.8|196773.2|196648.2|26
1724771840000|2024-08-27 15:17:20|196779.1|196654.1|196693.1|196568.1|196779.1|196654.1|196693.1|196568.1|22
1724771850000|2024-08-27 15:17:30|196683.2|196558.2|196695.9|196570.9|196705.1|196580.1|196676.7|196551.7|38
1724771860000|2024-08-27 15:17:40|196695.3|196570.3|196699.3|196574.3|196701.2|196576.2|196695|196570|30
1724771870000|2024-08-27 15:17:50|196699.5|196574.5|196700.8|196575.8|196703.1|196578.1|196699.2|196574.2|32
1724771880000|2024-08-27 15:18:00|196700.7|196575.7|196693.3|196568.3|196710|196585|196691.9|196566.9|31
1724771890000|2024-08-27 15:18:10|196694.2|196569.2|196671|196546|196695.8|196570.8|196669.8|196544.8|21
1724771900000|2024-08-27 15:18:20|196674.7|196549.7|196627.7|196502.7|196676.3|196551.3|196627.7|196502.7|21
1724771910000|2024-08-27 15:18:30|196629.1|196504.1|196667.4|196542.4|196673.7|196548.7|196626.9|196501.9|33
1724771920000|2024-08-27 15:18:40|196668.4|196543.4|196658.8|196533.8|196668.4|196543.4|196643.5|196518.5|29
1724771930000|2024-08-27 15:18:50|196658.7|196533.7|196656.2|196531.2|196663.1|196538.1|196656|196531|20
1724771940000|2024-08-27 15:19:00|196656.4|196531.4|196619.7|196494.7|196660.3|196535.3|196619.1|196494.1|27
1724771950000|2024-08-27 15:19:10|196621.3|196496.3|196623.3|196498.3|196624.2|196499.2|196621.3|196496.3|12
1724771960000|2024-08-27 15:19:20|196622.7|196497.7|196616|196491|196629|196504|196612.7|196487.7|21
1724771970000|2024-08-27 15:19:30|196616.6|196491.6|196618.6|196493.6|196624.6|196499.6|196616.6|196491.6|21
1724771980000|2024-08-27 15:19:40|196619.3|196494.3|196620.1|196495.1|196624.2|196499.2|196615.4|196490.4|21
1724771990000|2024-08-27 15:19:50|196616.2|196491.2|196597.2|196472.2|196617|196492|196587.2|196462.2|18
1724772000000|2024-08-27 15:20:00|196596.3|196471.3|196576.6|196451.6|196597.2|196472.2|196576.2|196451.2|20
1724772010000|2024-08-27 15:20:10|196580.9|196455.9|196646.6|196521.6|196650.5|196525.5|196580.9|196455.9|22
1724772020000|2024-08-27 15:20:20|196647.3|196522.3|196595.6|196470.6|196647.3|196522.3|196595.6|196470.6|28
1724772030000|2024-08-27 15:20:30|196590.8|196465.8|196583.4|196458.4|196590.8|196465.8|196579.1|196454.1|20
1724772040000|2024-08-27 15:20:40|196582.8|196457.8|196573.7|196448.7|196582.8|196457.8|196548|196423|21
1724772050000|2024-08-27 15:20:50|196574.1|196449.1|196606.7|196481.7|196606.7|196481.7|196573.3|196448.3|25
1724772060000|2024-08-27 15:21:00|196630.2|196505.2|196618.7|196493.7|196637.3|196549.7|196579.9|196479.8|26
1724772070000|2024-08-27 15:21:10|196620|196495|196608|196483|196620|196495|196596.9|196471.9|26
1724772080000|2024-08-27 15:21:20|196601|196476|196627.6|196502.6|196627.6|196502.6|196601|196476|19
1724772090000|2024-08-27 15:21:30|196626.7|196501.7|196625.1|196500.1|196626.7|196501.7|196617.2|196492.2|19
1724772100000|2024-08-27 15:21:40|196623.9|196498.9|196610.8|196485.8|196623.9|196498.9|196610.8|196485.8|15
1724772110000|2024-08-27 15:21:50|196612.3|196487.3|196648.6|196598.6|196683|196622.3|196610.8|196485.8|23
1724772120000|2024-08-27 15:22:00|196650.2|196600.2|196650.8|196600.8|196665.1|196615.1|196648.4|196598.4|25
1724772130000|2024-08-27 15:22:10|196650|196600|196693.7|196643.7|196698.2|196648.2|196645.1|196595.1|21
1724772140000|2024-08-27 15:22:20|196692.7|196642.7|196694.1|196644.1|196704.5|196654.5|196692.7|196642.7|23
1724772150000|2024-08-27 15:22:30|196693.2|196643.2|196791.5|196666.5|196791.5|196672.9|196682.8|196632.8|19
1724772160000|2024-08-27 15:22:40|196791.7|196666.7|196818.3|196693.3|196831|196706|196791.7|196666.7|33
1724772170000|2024-08-27 15:22:50|196848|196723|196869.6|196744.6|196876.7|196751.7|196848|196723|21
1724772180000|2024-08-27 15:23:00|196870.2|196745.2|196832.3|196707.3|196873.8|196748.8|196828.9|196703.9|23
1724772190000|2024-08-27 15:23:10|196831.8|196706.8|196827|196702|196831.8|196706.8|196812.3|196687.3|27
1724772200000|2024-08-27 15:23:20|196828.8|196703.8|196835.3|196710.3|196835.3|196710.3|196826.5|196701.5|20
1724772210000|2024-08-27 15:23:30|196835.1|196710.1|196836.1|196711.1|196837.1|196712.1|196834.2|196709.2|13
1724772220000|2024-08-27 15:23:40|196835.4|196710.4|196916.7|196791.7|196920.7|196795.7|196830.7|196705.7|28
1724772230000|2024-08-27 15:23:50|196915.8|196790.8|196974.4|196849.4|196981.8|196856.8|196915.8|196790.8|29
1724772240000|2024-08-27 15:24:00|196973.6|196848.6|196964.1|196839.1|196983.1|196858.1|196963.8|196838.8|26
1724772250000|2024-08-27 15:24:10|196963|196838|197001.9|196876.9|197003.7|196878.7|196956.5|196831.5|30
1724772260000|2024-08-27 15:24:20|197007.7|196882.7|197054.6|196929.6|197056.9|196931.9|197007.7|196882.7|22
1724772270000|2024-08-27 15:24:30|197053.4|196928.4|197050.9|196925.9|197056.1|196931.1|197045.4|196920.4|15
1724772280000|2024-08-27 15:24:40|197050.3|196925.3|197051.6|196926.6|197065.7|196940.7|197043.6|196918.6|21
1724772290000|2024-08-27 15:24:50|197051|196926|197002.7|196877.7|197051|196926|197002.4|196877.4|16
1724772300000|2024-08-27 15:25:00|196999.2|196874.2|196989.1|196939.1|197001.5|196942.7|196962.2|196864.2|28
1724772310000|2024-08-27 15:25:10|196990.1|196940.1|197024.9|196899.9|197038.5|196940.1|196988.9|196893.3|27
1724772320000|2024-08-27 15:25:20|197025.7|196900.7|197041.4|196916.4|197044.2|196919.2|197025.7|196900.7|20
1724772330000|2024-08-27 15:25:30|197040|196915|196991.9|196866.9|197041.2|196916.2|196977.9|196852.9|27
1724772340000|2024-08-27 15:25:40|196989.9|196864.9|196986.6|196861.6|197016.3|196891.3|196984.1|196859.1|29
1724772350000|2024-08-27 15:25:50|196986|196861|196998.3|196873.3|196998.3|196873.3|196979.2|196854.2|20
1724772360000|2024-08-27 15:26:00|197001.1|196876.1|196943.4|196818.4|197004.5|196879.5|196925.2|196800.2|20
1724772370000|2024-08-27 15:26:10|196923.1|196798.1|196891|196766|196945.1|196820.1|196889.1|196764.1|33
1724772380000|2024-08-27 15:26:20|196892.3|196767.3|196901.3|196776.3|196915|196790|196888.2|196763.2|27
1724772390000|2024-08-27 15:26:30|196902.3|196777.3|196887.1|196762.1|196912.6|196787.6|196886.6|196761.6|25
1724772400000|2024-08-27 15:26:40|196888.1|196763.1|196883|196758|196905.5|196780.5|196881.8|196756.8|21
1724772410000|2024-08-27 15:26:50|196882|196757|196935.5|196810.5|196941.5|196816.5|196882|196757|25
1724772420000|2024-08-27 15:27:00|196934.6|196809.6|196928.7|196803.7|196940.6|196815.6|196919.9|196794.9|28
1724772430000|2024-08-27 15:27:10|196929.4|196804.4|196931.9|196806.9|196936.1|196811.1|196925.9|196800.9|21
1724772440000|2024-08-27 15:27:20|196932.9|196807.9|196893.1|196768.1|196935.9|196810.9|196884.4|196759.4|21
1724772450000|2024-08-27 15:27:30|196893.8|196768.8|196894.8|196769.8|196900.2|196775.2|196889.9|196764.9|25
1724772460000|2024-08-27 15:27:40|196893.8|196768.8|196891.2|196766.2|196894.3|196769.3|196890.3|196765.3|24
1724772470000|2024-08-27 15:27:50|196890.9|196765.9|196892.5|196767.5|196897|196772|196890.9|196765.9|15
1724772480000|2024-08-27 15:28:00|196894.3|196769.3|196963.4|196838.4|196976.9|196851.9|196891.4|196766.4|30
1724772490000|2024-08-27 15:28:10|196957.9|196832.9|196873.3|196748.3|196957.9|196832.9|196865.8|196740.8|26
1724772500000|2024-08-27 15:28:20|196872.9|196747.9|196825.6|196700.6|196881|196756|196825.3|196700.3|15
1724772510000|2024-08-27 15:28:30|196829.2|196704.2|196828.2|196703.2|196853.2|196728.2|196771.3|196646.3|32
1724772520000|2024-08-27 15:28:40|196824.3|196699.3|196786.4|196661.4|196831.8|196706.8|196786.4|196661.4|33
1724772530000|2024-08-27 15:28:50|196787.8|196662.8|196782.6|196657.6|196818.1|196693.1|196773.6|196648.6|32
1724772540000|2024-08-27 15:29:00|196788|196663|196792.1|196667.1|196808.1|196683.1|196785.9|196660.9|34
1724772550000|2024-08-27 15:29:10|196792.7|196667.7|196882.5|196757.5|196886.5|196761.5|196792.7|196667.7|25
1724772560000|2024-08-27 15:29:20|196880.5|196755.5|196934.3|196809.3|196937.7|196812.7|196879.7|196754.7|18
1724772570000|2024-08-27 15:29:30|196940.4|196815.4|196978.2|196853.2|196979.7|196854.7|196935.5|196810.5|32
1724772580000|2024-08-27 15:29:40|196976.9|196851.9|196985.2|196860.2|196990.9|196865.9|196975|196850|34
1724772590000|2024-08-27 15:29:50|196984.1|196859.1|196958|196833|196987.6|196862.6|196948.4|196823.4|26
1724772600000|2024-08-27 15:30:00|196951.1|196826.1|196946.3|196821.3|196956.2|196831.2|196943.1|196818.1|15
1724772610000|2024-08-27 15:30:10|196947.4|196822.4|196920.4|196795.4|196948.1|196823.1|196914.2|196789.2|18
1724772620000|2024-08-27 15:30:20|196909.5|196784.5|196898.7|196773.7|196932.2|196807.2|196893.2|196768.2|24
1724772630000|2024-08-27 15:30:30|196899.6|196774.6|196850.3|196725.3|196905|196780|196850.3|196725.3|17
1724772640000|2024-08-27 15:30:40|196852.2|196727.2|196840.4|196715.4|196874|196749|196836.3|196711.3|24
1724772650000|2024-08-27 15:30:50|196839.4|196714.4|196903.1|196778.1|196904.8|196779.8|196839.4|196714.4|31
1724772660000|2024-08-27 15:31:00|196902.7|196777.7|196913.2|196788.2|196914.6|196789.6|196899.4|196774.4|23
1724772670000|2024-08-27 15:31:10|196913.8|196788.8|196872.3|196747.3|196941.7|196816.7|196867.4|196742.4|26
1724772680000|2024-08-27 15:31:20|196873|196748|196858.2|196733.2|196886.8|196761.8|196854.8|196729.8|22
1724772690000|2024-08-27 15:31:30|196859.2|196734.2|196832.2|196707.2|196859.2|196734.2|196830.7|196705.7|18
1724772700000|2024-08-27 15:31:40|196830.7|196705.7|196832.6|196707.6|196836.2|196711.2|196827.8|196702.8|24
1724772710000|2024-08-27 15:31:50|196833.3|196708.3|196823.7|196698.7|196838|196713|196819|196694|15
1724772720000|2024-08-27 15:32:00|196824.5|196699.5|196826.4|196701.4|196835.2|196710.2|196824.5|196699.5|19
1724772730000|2024-08-27 15:32:10|196828.2|196703.2|196812.8|196687.8|196828.2|196703.2|196755.9|196630.9|28
1724772740000|2024-08-27 15:32:20|196808.4|196683.4|196808.5|196683.5|196824.6|196699.6|196782.4|196657.4|18
1724772750000|2024-08-27 15:32:30|196807.2|196682.2|196799.2|196674.2|196807.2|196682.2|196773.5|196648.5|32
1724772760000|2024-08-27 15:32:40|196798.4|196673.4|196766.5|196641.5|196818.2|196693.2|196766.5|196641.5|22
1724772770000|2024-08-27 15:32:50|196763.1|196638.1|196777.8|196652.8|196783.7|196658.7|196762.8|196637.8|22
1724772780000|2024-08-27 15:33:00|196782.6|196657.6|196798.3|196673.3|196800.6|196675.6|196782.6|196657.6|17
1724772790000|2024-08-27 15:33:10|196786.2|196661.2|196801.4|196676.4|196813.2|196688.2|196785.5|196660.5|29
1724772800000|2024-08-27 15:33:20|196800.7|196675.7|196806.3|196681.3|196811.9|196686.9|196799.9|196674.9|24
1724772810000|2024-08-27 15:33:30|196805|196680|196793.5|196668.5|196807.8|196682.8|196764.2|196639.2|29
1724772820000|2024-08-27 15:33:40|196794.1|196669.1|196824.3|196699.3|196826.3|196701.3|196792|196667|18
1724772830000|2024-08-27 15:33:50|196830.2|196705.2|196839.7|196714.7|196839.7|196714.7|196830.2|196705.2|2
1724772840000|2024-08-27 15:34:00|196907.3|196782.3|196879|196754|196913.8|196788.8|196870.4|196745.4|33
1724772850000|2024-08-27 15:34:10|196879.2|196754.2|196883.7|196758.7|196897.5|196772.5|196879.2|196754.2|23
1724772860000|2024-08-27 15:34:20|196883.9|196758.9|196895.5|196770.5|196896.5|196771.5|196869.5|196744.5|27
1724772870000|2024-08-27 15:34:30|196895.6|196770.6|196887|196762|196896.3|196771.3|196857.2|196732.2|21
1724772880000|2024-08-27 15:34:40|196888.7|196763.7|196887.8|196762.8|196896.6|196771.6|196885.7|196760.7|28
1724772890000|2024-08-27 15:34:50|196887.9|196762.9|196894.5|196769.5|196905.5|196780.5|196887.9|196762.9|22
1724772900000|2024-08-27 15:35:00|196895.2|196770.2|196915.9|196790.9|196926.2|196801.2|196895.2|196770.2|27
1724772910000|2024-08-27 15:35:10|196914.6|196789.6|196923.4|196798.4|196943|196818|196912.8|196787.8|21
1724772920000|2024-08-27 15:35:20|196922.3|196797.3|196939.8|196814.8|196942.1|196817.1|196922|196797|18
1724772930000|2024-08-27 15:35:30|196940.5|196815.5|196919.5|196794.5|196940.5|196815.5|196907.9|196782.9|19
1724772940000|2024-08-27 15:35:40|196920|196795|196938.3|196813.3|196941.2|196816.2|196915.6|196790.6|17
1724772950000|2024-08-27 15:35:50|196942.9|196817.9|196949.7|196824.7|196956.9|196831.9|196935.3|196810.3|27
1724772960000|2024-08-27 15:36:00|196949.8|196824.8|196947.8|196822.8|196971.1|196846.1|196947.1|196822.1|25
1724772970000|2024-08-27 15:36:10|196946.1|196821.1|196920.9|196795.9|196946.1|196821.1|196919.9|196794.9|13
1724772980000|2024-08-27 15:36:20|196920|196795|196875.7|196750.7|196936|196811|196870.4|196745.4|24
1724772990000|2024-08-27 15:36:30|196875|196750|196858.2|196733.2|196875|196750|196855.2|196730.2|12
1724773000000|2024-08-27 15:36:40|196803.4|196678.4|196824.3|196699.3|196826.7|196701.7|196800.9|196675.9|23
1724773010000|2024-08-27 15:36:50|196825.2|196700.2|196807.7|196682.7|196829|196704|196804.2|196679.2|22
1724773020000|2024-08-27 15:37:00|196807|196682|196890.1|196765.1|196894.3|196769.3|196807|196682|24
1724773030000|2024-08-27 15:37:10|196889.9|196764.9|196898.1|196773.1|196903.2|196778.2|196870.8|196745.8|26
1724773040000|2024-08-27 15:37:20|196895.1|196770.1|196845.1|196720.1|196896.1|196771.1|196840|196715|27
1724773050000|2024-08-27 15:37:30|196845.2|196720.2|196857.4|196732.4|196862.5|196737.5|196840.3|196715.3|25
1724773060000|2024-08-27 15:37:40|196854.4|196729.4|196880.8|196755.8|196880.8|196755.8|196853.8|196728.8|28
1724773070000|2024-08-27 15:37:50|196880.9|196755.9|196834.8|196709.8|196886.5|196761.5|196824|196699|20
1724773080000|2024-08-27 15:38:00|196841|196716|196798.1|196673.1|196843.2|196718.2|196788.4|196663.4|23
1724773090000|2024-08-27 15:38:10|196797.5|196672.5|196741.3|196616.3|196797.7|196672.7|196741.3|196616.3|15
1724773100000|2024-08-27 15:38:20|196735.2|196610.2|196728.8|196603.8|196738.3|196613.3|196714.5|196589.5|24
1724773110000|2024-08-27 15:38:30|196729.5|196604.5|196726.2|196601.2|196730.7|196605.7|196726.2|196601.2|14
1724773120000|2024-08-27 15:38:40|196725.4|196600.4|196726|196601|196730|196605|196724.7|196599.7|15
1724773130000|2024-08-27 15:38:50|196726.6|196601.6|196731.1|196606.1|196731.1|196606.1|196726.6|196601.6|4
1724773140000|2024-08-27 15:39:00|196734.4|196609.4|196741.8|196616.8|196743.9|196618.9|196727.2|196602.2|19
1724773150000|2024-08-27 15:39:10|196742.4|196617.4|196811.9|196686.9|196825.6|196700.6|196742.4|196617.4|20
1724773160000|2024-08-27 15:39:20|196813|196688|196825.1|196700.1|196826.8|196701.8|196812.4|196687.4|17
1724773170000|2024-08-27 15:39:30|196822.8|196697.8|196822|196697|196824|196699|196822|196697|5
1724773180000|2024-08-27 15:39:40|196821.7|196696.7|196856.3|196731.3|196857|196732|196816.2|196691.2|14
1724773190000|2024-08-27 15:39:50|196855.9|196730.9|196870.3|196745.3|196870.3|196745.3|196855.9|196730.9|13
1724773200000|2024-08-27 15:40:00|196868.9|196743.9|196876.7|196751.7|196903.5|196778.5|196868.8|196743.8|21
1724773210000|2024-08-27 15:40:10|196875.2|196750.2|196884.1|196759.1|196884.4|196759.4|196875.2|196750.2|19
1724773220000|2024-08-27 15:40:20|196892.3|196767.3|196862.5|196812.5|196897.2|196834.1|196848.6|196767.3|27
1724773230000|2024-08-27 15:40:30|196861.8|196811.8|196845.4|196795.4|196861.8|196811.8|196834.5|196784.5|26
1724773240000|2024-08-27 15:40:40|196846.5|196796.5|196857.9|196807.9|196866.2|196816.2|196845.7|196795.7|15
1724773250000|2024-08-27 15:40:50|196858|196808|196882.2|196832.2|196884.4|196834.4|196858|196808|12
1724773260000|2024-08-27 15:41:00|196885.1|196835.1|196907.8|196857.8|196910.6|196860.6|196882.6|196832.6|19
1724773270000|2024-08-27 15:41:10|196908.2|196858.2|196901.1|196851.1|196908.2|196858.2|196900.9|196850.9|10
1724773280000|2024-08-27 15:41:20|196900.6|196850.6|196900.9|196775.9|196910.4|196851.2|196892.3|196773.3|24
1724773290000|2024-08-27 15:41:30|196900.2|196775.2|196905.4|196780.4|196910.6|196785.6|196899.1|196774.1|27
1724773300000|2024-08-27 15:41:40|196904.9|196779.9|196903.5|196778.5|196908.9|196783.9|196903.3|196778.3|17
1724773310000|2024-08-27 15:41:50|196904.1|196779.1|196905.9|196780.9|196905.9|196780.9|196901.9|196776.9|13
1724773320000|2024-08-27 15:42:00|196905.2|196780.2|196906.6|196781.6|196911.1|196786.1|196905.1|196780.1|22
1724773330000|2024-08-27 15:42:10|196911.6|196786.6|196901.6|196776.6|196917.6|196792.6|196901.4|196776.4|15
1724773340000|2024-08-27 15:42:20|196900.9|196775.9|196902.9|196777.9|196908.9|196783.9|196900.4|196775.4|16
1724773350000|2024-08-27 15:42:30|196902.4|196777.4|196925.2|196800.2|196925.2|196800.2|196902.4|196777.4|16
1724773360000|2024-08-27 15:42:40|196893.6|196768.6|196893.6|196768.6|196893.6|196768.6|196893.6|196768.6|1
1724773370000|2024-08-27 15:42:50|196894.5|196769.5|196896|196771|196896|196771|196894.2|196769.2|3
1724773380000|2024-08-27 15:43:00|196895.2|196770.2|196896.4|196771.4|196898.4|196773.4|196894.1|196769.1|8
1724773390000|2024-08-27 15:43:10|196892.4|196767.4|196892.7|196767.7|196893.7|196768.7|196892.1|196767.1|5
1724773400000|2024-08-27 15:43:20|196893.8|196768.8|196893.1|196768.1|196894.1|196769.1|196892.7|196767.7|4
1724773410000|2024-08-27 15:43:30|196893.8|196768.8|196903.4|196778.4|196912.3|196787.3|196893.8|196768.8|7
1724773420000|2024-08-27 15:43:40|196903.9|196778.9|196914.5|196789.5|196914.5|196789.5|196902.1|196777.1|16
1724773430000|2024-08-27 15:43:50|196915.6|196790.6|196915.2|196790.2|196915.6|196790.6|196915|196790|3
1724773440000|2024-08-27 15:44:00|196915.6|196790.6|196915|196790|196916|196791|196915|196790|7
1724773450000|2024-08-27 15:44:10|196916.7|196791.7|196919.9|196794.9|196919.9|196794.9|196916.7|196791.7|5
1724773460000|2024-08-27 15:44:20|196917.2|196792.2|196842.1|196717.1|196917.2|196792.2|196839.3|196714.3|16
1724773470000|2024-08-27 15:44:30|196843.1|196718.1|196840|196715|196843.5|196718.5|196840|196715|6
1724773480000|2024-08-27 15:44:40|196844.6|196719.6|196841.5|196716.5|196849.5|196724.5|196841.5|196716.5|6
1724773490000|2024-08-27 15:44:50|196841.6|196716.6|196853.2|196728.2|196853.2|196728.2|196840.3|196715.3|6
1724773500000|2024-08-27 15:45:00|196852.3|196727.3|196849.8|196724.8|196852.3|196727.3|196849.8|196724.8|3
1724773510000|2024-08-27 15:45:10|196848.5|196723.5|196849.8|196724.8|196849.8|196724.8|196848.5|196723.5|2
1724773520000|2024-08-27 15:45:20|196852.3|196727.3|196850.7|196725.7|196852.3|196727.3|196843.4|196718.4|9
1724773530000|2024-08-27 15:45:30|196852|196727|196849.4|196724.4|196852.7|196727.7|196845|196720|10
1724773540000|2024-08-27 15:45:40|196848.3|196723.3|196846.9|196721.9|196848.3|196723.3|196844.8|196719.8|9
1724773550000|2024-08-27 15:45:50|196844.8|196719.8|196796|196671|196844.8|196719.8|196794.8|196669.8|18
1724773560000|2024-08-27 15:46:00|196799.1|196674.1|196797.1|196672.1|196799.7|196674.7|196791.7|196666.7|19
1724773570000|2024-08-27 15:46:10|196797.9|196672.9|196795.8|196670.8|196802.9|196677.9|196795.1|196670.1|12
1724773580000|2024-08-27 15:46:20|196794.9|196669.9|196726.6|196601.6|196795.6|196670.6|196707.7|196582.7|17
1724773590000|2024-08-27 15:46:30|196727.4|196602.4|196690.5|196640.5|196728.6|196641.2|196689.6|196600.1|19
1724773600000|2024-08-27 15:46:40|196690.8|196640.8|196675|196550|196723.2|196640.8|196672.1|196547.1|20
1724773610000|2024-08-27 15:46:50|196672.5|196547.5|196597.1|196547.1|196672.5|196547.5|196595.8|196503.2|27
1724773620000|2024-08-27 15:47:00|196596.9|196546.9|196607|196557|196625.8|196558|196592.8|196500.8|23
1724773630000|2024-08-27 15:47:10|196607.5|196557.5|196677.6|196627.6|196677.9|196627.9|196607.5|196557.5|21
1724773640000|2024-08-27 15:47:20|196682.5|196632.5|196684.1|196634.1|196693.8|196643.8|196682.5|196632.5|22
1724773650000|2024-08-27 15:47:30|196685.1|196635.1|196683.8|196633.8|196693.7|196643.7|196681.3|196631.3|24
1724773660000|2024-08-27 15:47:40|196693.3|196643.3|196689.4|196639.4|196704.1|196654.1|196685.5|196635.5|21
1724773670000|2024-08-27 15:47:50|196688.8|196638.8|196719.5|196594.5|196725.3|196641|196688.8|196593.8|14
1724773680000|2024-08-27 15:48:00|196719.7|196594.7|196725.6|196600.6|196726.2|196601.2|196719.2|196594.2|12
1724773690000|2024-08-27 15:48:10|196725.1|196600.1|196717|196592|196726.9|196601.9|196716|196591|16
1724773700000|2024-08-27 15:48:20|196716.3|196591.3|196698.1|196573.1|196717|196592|196697.2|196572.2|16
1724773710000|2024-08-27 15:48:30|196700.2|196575.2|196696.7|196571.7|196700.2|196575.2|196696.7|196571.7|16
1724773720000|2024-08-27 15:48:40|196697.3|196572.3|196696.5|196571.5|196698|196573|196696.5|196571.5|17
1724773730000|2024-08-27 15:48:50|196695.6|196570.6|196702.4|196577.4|196705.3|196580.3|196676.2|196551.2|26
1724773740000|2024-08-27 15:49:00|196701.8|196576.8|196705.4|196580.4|196707.1|196582.1|196701.1|196576.1|18
1724773750000|2024-08-27 15:49:10|196704.8|196579.8|196704|196579|196705.8|196580.8|196695.2|196570.2|17
1724773760000|2024-08-27 15:49:20|196702.5|196577.5|196701|196576|196703.4|196578.4|196699.8|196574.8|14
1724773770000|2024-08-27 15:49:30|196700.4|196575.4|196749.2|196624.2|196749.2|196624.2|196700.4|196575.4|16
1724773780000|2024-08-27 15:49:40|196753.6|196628.6|196750.7|196625.7|196754.1|196629.1|196749.1|196624.1|23
1724773790000|2024-08-27 15:49:50|196767.4|196642.4|196765.1|196640.1|196769.3|196644.3|196765|196640|11
1724773800000|2024-08-27 15:50:00|196767.2|196642.2|196765.6|196640.6|196767.2|196642.2|196763.7|196638.7|16
1724773810000|2024-08-27 15:50:10|196766.2|196641.2|196759.4|196634.4|196766.2|196641.2|196759.4|196634.4|15
1724773820000|2024-08-27 15:50:20|196758.9|196633.9|196758.1|196633.1|196761.1|196636.1|196756.1|196631.1|17
1724773830000|2024-08-27 15:50:30|196757.3|196632.3|196788.7|196663.7|196788.8|196663.8|196757.2|196632.2|10
1724773840000|2024-08-27 15:50:40|196788.5|196663.5|196782.8|196657.8|196789.5|196664.5|196764|196639|26
1724773850000|2024-08-27 15:50:50|196782.5|196657.5|196782.9|196657.9|196783.9|196658.9|196782.5|196657.5|10
1724773860000|2024-08-27 15:51:00|196783.5|196658.5|196767.8|196642.8|196783.5|196658.5|196766.7|196641.7|19
1724773870000|2024-08-27 15:51:10|196767.4|196642.4|196733.2|196683.2|196769|196683.8|196731.4|196642.1|17
1724773880000|2024-08-27 15:51:20|196732.7|196682.7|196740|196690|196740|196690|196730.3|196680.3|20
1724773890000|2024-08-27 15:51:30|196742.8|196692.8|196742.8|196692.8|196745|196695|196742.1|196692.1|19
1724773900000|2024-08-27 15:51:40|196744.1|196694.1|196647.2|196597.2|196744.1|196694.1|196647.1|196597.1|26
1724773910000|2024-08-27 15:51:50|196647.7|196597.7|196646.3|196596.3|196653.7|196603.7|196642.4|196592.4|28
1724773920000|2024-08-27 15:52:00|196639.9|196589.9|196649.4|196599.4|196649.4|196599.4|196639.9|196589.9|15
1724773930000|2024-08-27 15:52:10|196643.9|196593.9|196695.9|196570.9|196695.9|196601.7|196643.8|196555.7|20
1724773940000|2024-08-27 15:52:20|196696.7|196571.7|196701.6|196576.6|196706.5|196581.5|196692.2|196567.2|20
1724773950000|2024-08-27 15:52:30|196705.9|196580.9|196631.7|196581.7|196705.9|196582.7|196626.1|196539.6|22
1724773960000|2024-08-27 15:52:40|196632.4|196582.4|196640.8|196590.8|196641.8|196591.8|196629.3|196579.3|17
1724773970000|2024-08-27 15:52:50|196640.4|196590.4|196646.6|196596.6|196648.5|196598.5|196640.4|196590.4|18
1724773980000|2024-08-27 15:53:00|196647|196597|196603.7|196553.7|196655.6|196605.6|196597.3|196547.3|23
1724773990000|2024-08-27 15:53:10|196604.2|196554.2|196603.6|196553.6|196604.2|196554.2|196601|196551|7
1724774000000|2024-08-27 15:53:20|196604.1|196554.1|196639.6|196589.6|196643.2|196593.2|196602.7|196552.7|20
1724774010000|2024-08-27 15:53:30|196641.2|196591.2|196625.6|196575.6|196641.8|196591.8|196618.5|196568.5|17
1724774020000|2024-08-27 15:53:40|196625.1|196575.1|196638.2|196588.2|196638.9|196588.9|196620.7|196570.7|17
1724774030000|2024-08-27 15:53:50|196638.7|196588.7|196604.2|196554.2|196643.4|196593.4|196604.2|196554.2|13
1724774040000|2024-08-27 15:54:00|196604.8|196554.8|196643.5|196593.5|196645|196595|196604.8|196554.8|18
1724774050000|2024-08-27 15:54:10|196642.9|196592.9|196642.9|196592.9|196644.1|196594.1|196642.2|196592.2|12
1724774060000|2024-08-27 15:54:20|196618|196568|196657.3|196532.3|196657.3|196569.6|196615.4|196529.5|18
1724774070000|2024-08-27 15:54:30|196656.9|196531.9|196657.6|196532.6|196658.1|196533.1|196655.5|196530.5|14
1724774080000|2024-08-27 15:54:40|196658.4|196533.4|196644.3|196519.3|196659.9|196534.9|196644.3|196519.3|15
1724774090000|2024-08-27 15:54:50|196643.1|196518.1|196613|196488|196643.1|196518.1|196606.7|196481.7|12
1724774100000|2024-08-27 15:55:00|196614.3|196489.3|196614.9|196489.9|196614.9|196489.9|196611.3|196486.3|12
1724774110000|2024-08-27 15:55:10|196614.1|196489.1|196605.8|196480.8|196616.6|196491.6|196597|196472|18
1724774120000|2024-08-27 15:55:20|196595.5|196470.5|196568.1|196518.1|196596.3|196522.2|196529.3|196457.8|21
1724774130000|2024-08-27 15:55:30|196568.7|196518.7|196572|196522|196578.1|196528.1|196567.9|196517.9|26
1724774140000|2024-08-27 15:55:40|196571.5|196521.5|196603.9|196478.9|196608.3|196530.6|196571|196478.7|24
1724774150000|2024-08-27 15:55:50|196604.3|196479.3|196605|196480|196612.9|196487.9|196603.6|196478.6|20
1724774160000|2024-08-27 15:56:00|196605.7|196480.7|196657.5|196532.5|196657.5|196532.5|196592|196467|22
1724774170000|2024-08-27 15:56:10|196653.2|196528.2|196639.1|196514.1|196658.6|196533.6|196639.1|196514.1|22
1724774180000|2024-08-27 15:56:20|196642.6|196517.6|196667.1|196542.1|196671.3|196546.3|196642.6|196517.6|18
1724774190000|2024-08-27 15:56:30|196667.7|196542.7|196675.5|196550.5|196677.3|196552.3|196667.7|196542.7|11
1724774200000|2024-08-27 15:56:40|196669.3|196544.3|196677.4|196552.4|196677.4|196552.4|196667.1|196542.1|9
1724774210000|2024-08-27 15:56:50|196679.2|196554.2|196672.9|196547.9|196679.2|196554.2|196671.3|196546.3|13
1724774220000|2024-08-27 15:57:00|196673.4|196548.4|196673.8|196548.8|196675.4|196550.4|196671.9|196546.9|12
1724774230000|2024-08-27 15:57:10|196674.7|196549.7|196677.5|196552.5|196682.1|196557.1|196673.9|196548.9|15
1724774240000|2024-08-27 15:57:20|196675.6|196550.6|196667.6|196542.6|196675.6|196550.6|196667.6|196542.6|17
1724774250000|2024-08-27 15:57:30|196667.5|196542.5|196622.5|196497.5|196667.5|196542.5|196619.5|196494.5|18
1724774260000|2024-08-27 15:57:40|196621.8|196496.8|196616.7|196491.7|196629.6|196504.6|196614.4|196489.4|20
1724774270000|2024-08-27 15:57:50|196616.5|196491.5|196694.8|196569.8|196715|196590|196616.5|196491.5|17
1724774280000|2024-08-27 15:58:00|196697.3|196572.3|196709.8|196584.8|196722.2|196597.2|196694.7|196569.7|20
1724774290000|2024-08-27 15:58:10|196676.3|196626.3|196676.3|196626.3|196679.7|196629.7|196674.8|196624.8|18
1724774300000|2024-08-27 15:58:20|196673.2|196623.2|196676.1|196626.1|196679|196629|196673.2|196623.2|24
1724774310000|2024-08-27 15:58:30|196677|196627|196668|196618|196678.3|196628.3|196667.7|196617.7|21
1724774320000|2024-08-27 15:58:40|196671.3|196621.3|196688.2|196638.2|196690.1|196640.1|196667.5|196617.5|26
1724774330000|2024-08-27 15:58:50|196687.7|196637.7|196685.3|196635.3|196688.1|196638.1|196684.6|196634.6|16
1724774340000|2024-08-27 15:59:00|196684.1|196634.1|196674.5|196624.5|196685.1|196635.1|196672.9|196622.9|15
1724774350000|2024-08-27 15:59:10|196673.9|196623.9|196644|196594|196678.1|196628.1|196637.4|196587.4|28
1724774360000|2024-08-27 15:59:20|196631|196581|196606.8|196556.8|196631|196581|196603.6|196553.6|29
1724774370000|2024-08-27 15:59:30|196603.8|196553.8|196604.9|196554.9|196605.7|196555.7|196597.8|196547.8|35
1724774380000|2024-08-27 15:59:40|196602.3|196552.3|196529.1|196479.1|196605.5|196555.5|196529.1|196479.1|30
1724774390000|2024-08-27 15:59:50|196528.5|196478.5|196565.2|196515.2|196567.6|196517.6|196526.7|196476.7|26
1724774400000|2024-08-27 16:00:00|196564.4|196514.4|196606.9|196481.9|196617.3|196514.7|196563.5|196480.9|23
1724774410000|2024-08-27 16:00:10|196608|196483|196609.6|196484.6|196610.8|196485.8|196606.9|196481.9|15
1724774420000|2024-08-27 16:00:20|196609.2|196484.2|196606.1|196481.1|196612.1|196487.1|196604.4|196479.4|12
1724774430000|2024-08-27 16:00:30|196608|196483|196606.4|196481.4|196608|196483|196604.7|196479.7|10
1724774440000|2024-08-27 16:00:40|196607.8|196482.8|196615.5|196490.5|196616.2|196491.2|196607.8|196482.8|20
1724774450000|2024-08-27 16:00:50|196614|196489|196621.2|196496.2|196627.1|196502.1|196613.9|196488.9|22
1724774460000|2024-08-27 16:01:00|196616.7|196491.7|196624.2|196499.2|196624.6|196499.6|196616.7|196491.7|14
1724774470000|2024-08-27 16:01:10|196623.3|196498.3|196709|196584|196713|196588|196623.3|196498.3|30
1724774480000|2024-08-27 16:01:20|196709.8|196584.8|196688.9|196563.9|196709.8|196584.8|196666.3|196541.3|17
1724774490000|2024-08-27 16:01:30|196689.9|196564.9|196665.1|196540.1|196690.1|196565.1|196665.1|196540.1|33
1724774500000|2024-08-27 16:01:40|196664.3|196539.3|196678.1|196553.1|196678.2|196553.2|196664.3|196539.3|21
1724774510000|2024-08-27 16:01:50|196679.1|196554.1|196653.4|196528.4|196679.1|196554.1|196653.4|196528.4|18
1724774520000|2024-08-27 16:02:00|196652.7|196527.7|196651.8|196526.8|196652.7|196527.7|196646.9|196521.9|18
1724774530000|2024-08-27 16:02:10|196650.6|196525.6|196613.1|196488.1|196652.9|196527.9|196605.4|196480.4|29
1724774540000|2024-08-27 16:02:20|196612.5|196487.5|196614.9|196489.9|196614.9|196489.9|196612.5|196487.5|8
1724774550000|2024-08-27 16:02:30|196616.4|196491.4|196613.7|196488.7|196616.4|196491.4|196612|196487|11
1724774560000|2024-08-27 16:02:40|196612.7|196487.7|196607.6|196482.6|196613.9|196488.9|196597.1|196472.1|19
1724774570000|2024-08-27 16:02:50|196608.4|196483.4|196559.3|196434.3|196608.4|196483.4|196558|196433|16
1724774580000|2024-08-27 16:03:00|196556.7|196431.7|196516.5|196391.5|196556.7|196431.7|196506.1|196381.1|19
1724774590000|2024-08-27 16:03:10|196517.3|196392.3|196512.6|196387.6|196517.3|196392.3|196507.9|196382.9|14
1724774600000|2024-08-27 16:03:20|196513.4|196388.4|196485.5|196360.5|196530.8|196405.8|196485.5|196360.5|18
1724774610000|2024-08-27 16:03:30|196481.5|196356.5|196561.1|196436.1|196561.2|196436.2|196481.5|196356.5|25
1724774620000|2024-08-27 16:03:40|196557.6|196432.6|196608.7|196483.7|196626.9|196501.9|196557.6|196432.6|26
1724774630000|2024-08-27 16:03:50|196607.9|196482.9|196630.4|196505.4|196633.2|196508.2|196607.9|196482.9|22
1724774640000|2024-08-27 16:04:00|196630|196505|196620|196495|196630|196505|196613.1|196488.1|22
1724774650000|2024-08-27 16:04:10|196620.7|196495.7|196618.4|196493.4|196622.3|196497.3|196615.9|196490.9|23
1724774660000|2024-08-27 16:04:20|196619|196494|196610.5|196485.5|196623.5|196498.5|196608.1|196483.1|20
1724774670000|2024-08-27 16:04:30|196612.3|196487.3|196615.4|196490.4|196617.5|196492.5|196609.6|196484.6|19
1724774680000|2024-08-27 16:04:40|196614.4|196489.4|196667|196542|196676.4|196551.4|196614.4|196489.4|28
1724774690000|2024-08-27 16:04:50|196661.5|196536.5|196657.8|196532.8|196689.5|196564.5|196657.4|196532.4|16
1724774700000|2024-08-27 16:05:00|196669.1|196544.1|196686.1|196561.1|196686.1|196561.1|196638.9|196513.9|18
1724774710000|2024-08-27 16:05:10|196684.9|196559.9|196718.3|196593.3|196721.3|196596.3|196676.8|196551.8|22
1724774720000|2024-08-27 16:05:20|196718.5|196593.5|196726.4|196601.4|196736.5|196611.5|196716.7|196591.7|21
1724774730000|2024-08-27 16:05:30|196724.1|196599.1|196733.3|196608.3|196743.9|196618.9|196717.1|196592.1|26
1724774740000|2024-08-27 16:05:40|196733.4|196608.4|196731|196606|196735|196610|196729.2|196604.2|16
1724774750000|2024-08-27 16:05:50|196732.4|196607.4|196730.3|196605.3|196732.4|196607.4|196730.3|196605.3|8
1724774760000|2024-08-27 16:06:00|196737.8|196612.8|196717.9|196592.9|196737.8|196612.8|196710.3|196585.3|20
1724774770000|2024-08-27 16:06:10|196717.1|196592.1|196728.7|196603.7|196731.9|196606.9|196716.1|196591.1|29
1724774780000|2024-08-27 16:06:20|196727.1|196602.1|196718.9|196593.9|196729.4|196604.4|196716.6|196591.6|23
1724774790000|2024-08-27 16:06:30|196719.8|196594.8|196735.9|196610.9|196735.9|196610.9|196718.4|196593.4|16
1724774800000|2024-08-27 16:06:40|196735.1|196610.1|196740.5|196615.5|196740.5|196615.5|196733.8|196608.8|10
1724774810000|2024-08-27 16:06:50|196740.2|196615.2|196739.4|196614.4|196741.1|196616.1|196739.4|196614.4|10
1724774820000|2024-08-27 16:07:00|196741.1|196616.1|196751.8|196626.8|196753.8|196628.8|196739.7|196614.7|11
1724774830000|2024-08-27 16:07:10|196752.2|196627.2|196747|196622|196754|196629|196747|196622|7
1724774840000|2024-08-27 16:07:20|196747.9|196622.9|196749.6|196624.6|196749.6|196624.6|196747|196622|4
1724774850000|2024-08-27 16:07:30|196748.8|196623.8|196710.5|196585.5|196749.7|196624.7|196710.5|196585.5|14
1724774860000|2024-08-27 16:07:40|196708.2|196583.2|196746.5|196621.5|196752.4|196627.4|196708.2|196583.2|29
1724774870000|2024-08-27 16:07:50|196746|196621|196742.6|196617.6|196746|196621|196740.4|196615.4|8
1724774880000|2024-08-27 16:08:00|196744.7|196619.7|196756.3|196631.3|196757.4|196632.4|196744.7|196619.7|13
1724774890000|2024-08-27 16:08:10|196755.4|196630.4|196756.6|196631.6|196759.9|196634.9|196755.2|196630.2|11
1724774900000|2024-08-27 16:08:20|196756.2|196631.2|196749.5|196624.5|196756.2|196631.2|196748.5|196623.5|8
1724774910000|2024-08-27 16:08:30|196751.8|196626.8|196755.5|196630.5|196756.1|196631.1|196750.9|196625.9|7
1724774920000|2024-08-27 16:08:40|196756|196631|196756.4|196631.4|196757.1|196632.1|196755|196630|13
1724774930000|2024-08-27 16:08:50|196761.4|196636.4|196784.7|196659.7|196787.7|196662.7|196761.4|196636.4|6
1724774940000|2024-08-27 16:09:00|196785|196660|196784.8|196659.8|196785|196660|196783.7|196658.7|4
1724774950000|2024-08-27 16:09:10|196784.1|196659.1|196759.3|196634.3|196784.1|196659.1|196758.3|196633.3|11
1724774960000|2024-08-27 16:09:20|196757.2|196632.2|196757.5|196632.5|196759.7|196634.7|196756.6|196631.6|6
1724774970000|2024-08-27 16:09:30|196758.3|196633.3|196755.5|196630.5|196758.3|196633.3|196754.4|196629.4|6
1724774980000|2024-08-27 16:09:40|196756.2|196631.2|196757.1|196632.1|196757.1|196632.1|196755.5|196630.5|4
1724774990000|2024-08-27 16:09:50|196761.7|196636.7|196790.1|196665.1|196795|196670|196761.7|196636.7|10
1724775000000|2024-08-27 16:10:00|196791.6|196666.6|196783.7|196658.7|196791.9|196666.9|196783.7|196658.7|8
1724775010000|2024-08-27 16:10:10|196782.9|196657.9|196783.7|196658.7|196783.7|196658.7|196782.9|196657.9|2
1724775020000|2024-08-27 16:10:20|196782.9|196657.9|196782.2|196657.2|196782.9|196657.9|196781.8|196656.8|6
1724775030000|2024-08-27 16:10:30|196783|196658|196758.7|196633.7|196783|196658|196758.3|196633.3|8
1724775040000|2024-08-27 16:10:40|196758|196633|196766.7|196641.7|196776.4|196651.4|196758|196633|13
1724775050000|2024-08-27 16:10:50|196767.2|196642.2|196766.7|196641.7|196768.5|196643.5|196766.3|196641.3|6
1724775060000|2024-08-27 16:11:00|196765.5|196640.5|196757.6|196632.6|196765.5|196640.5|196755.4|196630.4|10
1724775070000|2024-08-27 16:11:10|196755.7|196630.7|196729.6|196604.6|196755.7|196630.7|196725.5|196600.5|15
1724775080000|2024-08-27 16:11:20|196730.6|196605.6|196726.7|196601.7|196730.6|196605.6|196723|196598|7
1724775090000|2024-08-27 16:11:30|196725.9|196600.9|196725|196600|196726.8|196601.8|196724.4|196599.4|5
1724775100000|2024-08-27 16:11:40|196727.1|196602.1|196724.7|196599.7|196728.3|196603.3|196724.6|196599.6|18
1724775110000|2024-08-27 16:11:50|196726.6|196601.6|196684.7|196634.7|196726.9|196634.7|196684.7|196598.8|13
1724775120000|2024-08-27 16:12:00|196686.7|196636.7|196707|196582|196707|196636.7|196686.7|196565.1|18
1724775130000|2024-08-27 16:12:10|196705.3|196580.3|196694.7|196569.7|196707.3|196582.3|196693.9|196568.9|6
1724775140000|2024-08-27 16:12:20|196695.1|196570.1|196694.1|196569.1|196695.1|196570.1|196690.6|196565.6|9
1724775150000|2024-08-27 16:12:30|196695.3|196570.3|196692.7|196567.7|196695.3|196570.3|196691.9|196566.9|4
1724775160000|2024-08-27 16:12:40|196691.7|196566.7|196693.1|196568.1|196693.1|196568.1|196691.7|196566.7|3
1724775170000|2024-08-27 16:12:50|196691.8|196566.8|196707.6|196582.6|196709.9|196584.9|196691.8|196566.8|13
1724775180000|2024-08-27 16:13:00|196704.9|196579.9|196692.9|196567.9|196705.5|196580.5|196691.2|196566.2|12
1724775190000|2024-08-27 16:13:10|196692.2|196567.2|196696.6|196571.6|196697.1|196572.1|196691.8|196566.8|7
1724775200000|2024-08-27 16:13:20|196697.5|196572.5|196696.3|196571.3|196697.5|196572.5|196694.4|196569.4|3
1724775210000|2024-08-27 16:13:30|196696.9|196571.9|196696|196571|196697.3|196572.3|196696|196571|4
1724775220000|2024-08-27 16:13:40|196694.4|196569.4|196685.9|196560.9|196694.4|196569.4|196682|196557|11
1724775230000|2024-08-27 16:13:50|196686.7|196561.7|196658.7|196533.7|196686.7|196561.7|196657|196532|26
1724775240000|2024-08-27 16:14:00|196659.6|196534.6|196636.6|196511.6|196659.7|196534.7|196624.3|196499.3|19
1724775250000|2024-08-27 16:14:10|196636.1|196511.1|196630|196505|196637.6|196512.6|196629.2|196504.2|14
1724775260000|2024-08-27 16:14:20|196629.3|196504.3|196630.3|196505.3|196630.3|196505.3|196629.3|196504.3|4
1724775270000|2024-08-27 16:14:30|196629.7|196504.7|196625|196500|196629.7|196504.7|196624.5|196499.5|12
1724775280000|2024-08-27 16:14:40|196623.7|196498.7|196623.8|196498.8|196624.9|196499.9|196623.3|196498.3|6
1724775290000|2024-08-27 16:14:50|196623.1|196498.1|196629.6|196504.6|196629.6|196504.6|196623.1|196498.1|6
1724775300000|2024-08-27 16:15:00|196628.8|196503.8|196575.4|196450.4|196630.3|196505.3|196574.3|196449.3|15
1724775310000|2024-08-27 16:15:10|196576.3|196451.3|196588|196463|196588.9|196463.9|196575.1|196450.1|16
1724775320000|2024-08-27 16:15:20|196588.4|196463.4|196553.1|196428.1|196593.2|196468.2|196549|196424|13
1724775330000|2024-08-27 16:15:30|196556.1|196431.1|196561.9|196436.9|196561.9|196436.9|196556.1|196431.1|20
1724775340000|2024-08-27 16:15:40|196562.7|196437.7|196593.8|196468.8|196598.7|196473.7|196560.7|196435.7|29
1724775350000|2024-08-27 16:15:50|196594.2|196469.2|196603.9|196478.9|196617.6|196492.6|196594.2|196469.2|27
1724775360000|2024-08-27 16:16:00|196604.8|196479.8|196606.6|196481.6|196611.2|196486.2|196604.8|196479.8|28
1724775370000|2024-08-27 16:16:10|196605.8|196480.8|196568.7|196443.7|196605.8|196480.8|196565.1|196440.1|13
1724775380000|2024-08-27 16:16:20|196569.1|196444.1|196569.6|196444.6|196582.3|196457.3|196552.8|196427.8|27
1724775390000|2024-08-27 16:16:30|196554.6|196429.6|196548.2|196423.2|196559.5|196434.5|196543.8|196418.8|22
1724775400000|2024-08-27 16:16:40|196553.8|196428.8|196484.5|196434.5|196553.8|196434.5|196479.5|196391.9|28
1724775410000|2024-08-27 16:16:50|196484.6|196434.6|196484.4|196434.4|196489.9|196439.9|196482.4|196432.4|28
1724775420000|2024-08-27 16:17:00|196484|196434|196488.1|196438.1|196491.5|196441.5|196484|196434|14
1724775430000|2024-08-27 16:17:10|196486.9|196436.9|196519.7|196469.7|196541.2|196491.2|196484.4|196434.4|25
1724775440000|2024-08-27 16:17:20|196520.3|196470.3|196524.9|196474.9|196525.7|196475.7|196519|196469|16
1724775450000|2024-08-27 16:17:30|196525.5|196475.5|196524.6|196474.6|196527.9|196477.9|196523|196473|25
1724775460000|2024-08-27 16:17:40|196524.9|196474.9|196526|196476|196528.1|196478.1|196522.2|196472.2|25
1724775470000|2024-08-27 16:17:50|196525.4|196475.4|196553.8|196503.8|196556.5|196506.5|196525.1|196475.1|29
1724775480000|2024-08-27 16:18:00|196552.8|196502.8|196558|196508|196563.2|196513.2|196552.8|196502.8|21
1724775490000|2024-08-27 16:18:10|196557.7|196507.7|196556.6|196506.6|196561|196511|196556.6|196506.6|10
1724775500000|2024-08-27 16:18:20|196557.4|196507.4|196554.9|196504.9|196558.1|196508.1|196554.8|196504.8|8
1724775510000|2024-08-27 16:18:30|196555.2|196505.2|196555.1|196505.1|196556.4|196506.4|196554.4|196504.4|6
1724775520000|2024-08-27 16:18:40|196553.7|196503.7|196561.2|196511.2|196562.2|196512.2|196553.7|196503.7|15
1724775530000|2024-08-27 16:18:50|196565|196515|196562.5|196512.5|196565|196515|196559.6|196509.6|8
1724775540000|2024-08-27 16:19:00|196563.3|196513.3|196677.9|196552.9|196690.1|196565.1|196563.3|196513.3|18
1724775550000|2024-08-27 16:19:10|196678.6|196553.6|196681.2|196556.2|196684.8|196559.8|196677.5|196552.5|12
1724775560000|2024-08-27 16:19:20|196682.8|196557.8|196685.3|196560.3|196687.5|196562.5|196682.8|196557.8|8
1724775570000|2024-08-27 16:19:30|196682.2|196557.2|196685.9|196560.9|196686.7|196561.7|196681.9|196556.9|11
1724775580000|2024-08-27 16:19:40|196685.7|196560.7|196686|196561|196686|196561|196684.9|196559.9|5
1724775590000|2024-08-27 16:19:50|196689.7|196564.7|196722.5|196597.5|196729|196604|196685.9|196560.9|12
1724775600000|2024-08-27 16:20:00|196723.6|196598.6|196724.3|196599.3|196725|196600|196723.2|196598.2|10
1724775610000|2024-08-27 16:20:10|196726.6|196601.6|196725|196600|196726.6|196601.6|196725|196600|5
1724775620000|2024-08-27 16:20:20|196748.8|196623.8|196753.1|196628.1|196753.1|196628.1|196740.1|196615.1|7
1724775630000|2024-08-27 16:20:30|196753.3|196628.3|196753.4|196628.4|196756.6|196631.6|196743.9|196618.9|29
1724775640000|2024-08-27 16:20:40|196756.6|196631.6|196771.6|196646.6|196777.6|196652.6|196755.3|196630.3|25
1724775650000|2024-08-27 16:20:50|196773.5|196648.5|196772.4|196647.4|196776.3|196651.3|196765.8|196640.8|11
1724775660000|2024-08-27 16:21:00|196768.7|196643.7|196773.5|196648.5|196775.5|196650.5|196766.5|196641.5|14
1724775670000|2024-08-27 16:21:10|196779|196654|196803.2|196678.2|196820.6|196695.6|196770.3|196645.3|21
1724775680000|2024-08-27 16:21:20|196804.1|196679.1|196810.9|196685.9|196813.1|196688.1|196804.1|196679.1|15
1724775690000|2024-08-27 16:21:30|196812.2|196687.2|196797.9|196672.9|196831|196706|196797.9|196672.9|18
1724775700000|2024-08-27 16:21:40|196787.5|196662.5|196814.4|196689.4|196814.4|196689.4|196787.5|196662.5|26
1724775710000|2024-08-27 16:21:50|196814.6|196689.6|196806.8|196681.8|196815.7|196690.7|196806.8|196681.8|7
1724775720000|2024-08-27 16:22:00|196806.5|196681.5|196795.7|196670.7|196806.5|196681.5|196795.7|196670.7|7
1724775730000|2024-08-27 16:22:10|196795.9|196670.9|196842.8|196717.8|196842.8|196717.8|196790.1|196665.1|21
1724775740000|2024-08-27 16:22:20|196849.3|196724.3|196852.6|196727.6|196870.4|196745.4|196849.3|196724.3|30
1724775750000|2024-08-27 16:22:30|196853.5|196728.5|196854.7|196729.7|196856.3|196731.3|196848.2|196723.2|27
1724775760000|2024-08-27 16:22:40|196852.3|196727.3|196853.1|196728.1|196872|196747|196851.5|196726.5|29
1724775770000|2024-08-27 16:22:50|196853.3|196728.3|196855.4|196730.4|196858.4|196733.4|196851.1|196726.1|29
1724775780000|2024-08-27 16:23:00|196856.8|196731.8|196853.8|196728.8|196858|196733|196852.4|196727.4|26
1724775790000|2024-08-27 16:23:10|196852.7|196727.7|196854.4|196729.4|196868.6|196743.6|196852.1|196727.1|26
1724775800000|2024-08-27 16:23:20|196855.1|196730.1|196811.6|196761.6|196857.4|196765.6|196811.6|196725.5|25
1724775810000|2024-08-27 16:23:30|196810.5|196760.5|196858.3|196733.3|196858.3|196768.3|196810.5|196730.8|27
1724775820000|2024-08-27 16:23:40|196856.8|196731.8|196854.5|196729.5|196858.1|196733.1|196852.1|196727.1|33
1724775830000|2024-08-27 16:23:50|196856.1|196731.1|196833.3|196708.3|196857.9|196732.9|196833.3|196708.3|34
1724775840000|2024-08-27 16:24:00|196833|196708|196830.1|196705.1|196833|196708|196828.4|196703.4|14
1724775850000|2024-08-27 16:24:10|196829.6|196704.6|196841|196716|196842.5|196717.5|196826.6|196701.6|28
1724775860000|2024-08-27 16:24:20|196840.5|196715.5|196818.6|196693.6|196849.3|196724.3|196810.8|196685.8|28
1724775870000|2024-08-27 16:24:30|196813.3|196688.3|196812.5|196687.5|196822.2|196697.2|196811.2|196686.2|21
1724775880000|2024-08-27 16:24:40|196815.6|196690.6|196817.5|196692.5|196818.3|196693.3|196815.6|196690.6|15
1724775890000|2024-08-27 16:24:50|196828.6|196703.6|196790.1|196665.1|196828.6|196703.6|196779.5|196654.5|30
1724775900000|2024-08-27 16:25:00|196788.7|196663.7|196802.2|196677.2|196815.7|196690.7|196771|196646|19
1724775910000|2024-08-27 16:25:10|196800.7|196675.7|196786.5|196661.5|196801.9|196676.9|196786.5|196661.5|15
1724775920000|2024-08-27 16:25:20|196782.4|196657.4|196798.5|196673.5|196800.1|196675.1|196778.4|196653.4|23
1724775930000|2024-08-27 16:25:30|196800.7|196675.7|196803.7|196678.7|196805.3|196680.3|196800.5|196675.5|8
1724775940000|2024-08-27 16:25:40|196802.5|196677.5|196801.7|196676.7|196803.2|196678.2|196800.7|196675.7|10
1724775950000|2024-08-27 16:25:50|196801.3|196676.3|196809.3|196684.3|196809.3|196684.3|196799.9|196674.9|5
1724775960000|2024-08-27 16:26:00|196817.1|196692.1|196819.3|196694.3|196821.9|196696.9|196813.6|196688.6|33
1724775970000|2024-08-27 16:26:10|196820.8|196695.8|196816.8|196691.8|196823.2|196698.2|196815.8|196690.8|32
1724775980000|2024-08-27 16:26:20|196815|196690|196765.8|196640.8|196817.9|196692.9|196765.8|196640.8|17
1724775990000|2024-08-27 16:26:30|196764.9|196639.9|196767.1|196642.1|196773.5|196648.5|196764.9|196639.9|25
1724776000000|2024-08-27 16:26:40|196765.1|196640.1|196760.7|196635.7|196765.1|196640.1|196759|196634|18
1724776010000|2024-08-27 16:26:50|196761.6|196636.6|196759.9|196634.9|196761.6|196636.6|196759.9|196634.9|4
1724776020000|2024-08-27 16:27:00|196758.8|196633.8|196700.3|196575.3|196761.4|196636.4|196681.3|196556.9|29
1724776030000|2024-08-27 16:27:10|196702.3|196577.3|196732.6|196607.6|196737.3|196612.3|196702.3|196577.3|13
1724776040000|2024-08-27 16:27:20|196731.7|196606.7|196729.6|196604.6|196733.3|196643.3|196692.6|196604.6|8
1724776050000|2024-08-27 16:27:30|196730.4|196605.4|196722|196597|196730.4|196605.4|196722|196597|8
1724776060000|2024-08-27 16:27:40|196721.6|196596.6|196714.9|196589.9|196733.4|196608.4|196714.9|196589.9|18
1724776070000|2024-08-27 16:27:50|196714.1|196589.1|196701.8|196576.8|196714.1|196589.1|196698.3|196573.3|9
1724776080000|2024-08-27 16:28:00|196700.3|196575.3|196681.7|196556.7|196700.3|196575.3|196681.3|196556.3|14
1724776090000|2024-08-27 16:28:10|196683.6|196558.6|196670.7|196545.7|196687.6|196562.6|196667.4|196542.4|18
1724776100000|2024-08-27 16:28:20|196674.9|196549.9|196609.2|196559.2|196674.9|196574.2|196608.1|196520.7|13
1724776110000|2024-08-27 16:28:30|196608.3|196558.3|196608.3|196558.3|196609.9|196559.9|196608.2|196558.2|10
1724776120000|2024-08-27 16:28:40|196609.1|196559.1|196638.6|196588.6|196648.7|196598.7|196608|196558|7
1724776130000|2024-08-27 16:28:50|196639.6|196589.6|196638.4|196588.4|196642.2|196592.2|196632.1|196582.1|26
1724776140000|2024-08-27 16:29:00|196635.5|196585.5|196636.5|196586.5|196638.7|196588.7|196635.2|196585.2|11
1724776150000|2024-08-27 16:29:10|196636.7|196586.7|196636.7|196586.7|196636.7|196586.7|196636.7|196586.7|1
1724776160000|2024-08-27 16:29:20|196637|196587|196640.6|196590.6|196649|196599|196637|196587|7
1724776170000|2024-08-27 16:29:30|196643.8|196593.8|196640.5|196590.5|196643.8|196593.8|196640.5|196590.5|6
1724776180000|2024-08-27 16:29:40|196640.9|196590.9|196642.4|196592.4|196643.8|196593.8|196640.9|196590.9|12
1724776190000|2024-08-27 16:29:50|196643.1|196593.1|196638.6|196588.6|196646.1|196596.1|196638.6|196588.6|16
1724776200000|2024-08-27 16:30:00|196638.1|196588.1|196677.8|196552.8|196680.4|196592.6|196638.1|196552.8|11
1724776210000|2024-08-27 16:30:10|196678.5|196553.5|196680.1|196555.1|196682.3|196557.3|196678.5|196553.5|11
1724776220000|2024-08-27 16:30:20|196680.6|196555.6|196710|196585|196716.9|196591.9|196680.6|196555.6|9
1724776230000|2024-08-27 16:30:30|196701.7|196576.7|196701.3|196576.3|196705.1|196580.1|196697.3|196572.3|11
1724776240000|2024-08-27 16:30:40|196698.9|196573.9|196704.6|196579.6|196710.8|196585.8|196698.9|196573.9|20
1724776250000|2024-08-27 16:30:50|196706.3|196581.3|196699.9|196574.9|196709.4|196584.4|196699.1|196574.1|18
1724776260000|2024-08-27 16:31:00|196700.8|196575.8|196706.1|196581.1|196708.1|196583.1|196698|196573|15
1724776270000|2024-08-27 16:31:10|196705.4|196580.4|196608.7|196558.7|196705.4|196580.4|196608.7|196510.4|16
1724776280000|2024-08-27 16:31:20|196608.9|196558.9|196609.6|196559.6|196610.4|196560.4|196608.5|196558.5|13
1724776290000|2024-08-27 16:31:30|196609|196559|196612.1|196562.1|196615.4|196565.4|196609|196559|15
1724776300000|2024-08-27 16:31:40|196611.8|196561.8|196641.4|196591.4|196642.2|196592.2|196607.1|196557.1|20
1724776310000|2024-08-27 16:31:50|196640.3|196590.3|196624.2|196574.2|196641.4|196591.4|196623|196573|13
1724776320000|2024-08-27 16:32:00|196623.5|196573.5|196617.8|196567.8|196625.6|196575.6|196617.1|196567.1|13
1724776330000|2024-08-27 16:32:10|196617.4|196567.4|196651.9|196526.9|196651.9|196568.4|196611.7|196526.9|17
1724776340000|2024-08-27 16:32:20|196652.4|196527.4|196654.6|196529.6|196654.6|196529.6|196652.4|196527.4|2
1724776350000|2024-08-27 16:32:30|196652.6|196527.6|196591.2|196466.2|196652.6|196527.6|196591.2|196466.2|9
1724776360000|2024-08-27 16:32:40|196587.7|196462.7|196541.5|196491.5|196587.7|196496.8|196534.4|196441.6|24
1724776370000|2024-08-27 16:32:50|196540.5|196490.5|196524.4|196474.4|196540.5|196490.5|196511.1|196461.1|15
1724776380000|2024-08-27 16:33:00|196523.6|196473.6|196526.6|196476.6|196531.8|196481.8|196515.9|196465.9|13
1724776390000|2024-08-27 16:33:10|196527.6|196477.6|196537.8|196487.8|196542.9|196492.9|196525.7|196475.7|15
1724776400000|2024-08-27 16:33:20|196536.7|196486.7|196535.3|196485.3|196539.1|196489.1|196535.3|196485.3|12
1724776410000|2024-08-27 16:33:30|196538.7|196488.7|196577|196452|196579.5|196490.3|196538.7|196451.2|6
1724776420000|2024-08-27 16:33:40|196578.1|196453.1|196578.1|196453.1|196579.2|196454.2|196578.1|196453.1|3
1724776430000|2024-08-27 16:33:50|196577.9|196452.9|196573.4|196448.4|196577.9|196452.9|196573.4|196448.4|4
1724776440000|2024-08-27 16:34:00|196574.7|196449.7|196573.2|196448.2|196574.7|196449.7|196572.5|196447.5|4
1724776450000|2024-08-27 16:34:10|196571.7|196446.7|196503.4|196453.4|196572.9|196482.9|196499|196446.7|20
1724776460000|2024-08-27 16:34:20|196509.2|196459.2|196492.1|196442.1|196509.2|196459.2|196480.5|196430.5|18
1724776470000|2024-08-27 16:34:30|196493.3|196443.3|196447.5|196397.5|196493.7|196443.7|196447.5|196397.5|17
1724776480000|2024-08-27 16:34:40|196446.7|196396.7|196484.9|196434.9|196485.9|196435.9|196446.7|196396.7|13
1724776490000|2024-08-27 16:34:50|196485.8|196435.8|196485.8|196435.8|196486.1|196436.1|196484.8|196434.8|5
1724776500000|2024-08-27 16:35:00|196486.3|196436.3|196487.5|196437.5|196489.2|196439.2|196484.7|196434.7|9
1724776510000|2024-08-27 16:35:10|196486.3|196436.3|196495.6|196445.6|196512.7|196462.7|196484.6|196434.6|13
1724776520000|2024-08-27 16:35:20|196496.4|196446.4|196499.5|196449.5|196499.5|196449.5|196494.7|196444.7|9
1724776530000|2024-08-27 16:35:30|196500.2|196450.2|196539.6|196414.6|196541.4|196450.2|196499|196414.6|8
1724776540000|2024-08-27 16:35:40|196527.7|196402.7|196525.9|196400.9|196535.4|196410.4|196524.1|196399.1|16
1724776550000|2024-08-27 16:35:50|196525.2|196400.2|196489.9|196364.9|196525.5|196400.5|196488.8|196363.8|13
1724776560000|2024-08-27 16:36:00|196490.5|196365.5|196483.2|196358.2|196493.1|196368.1|196482.1|196357.1|14
1724776570000|2024-08-27 16:36:10|196484.4|196359.4|196489.7|196364.7|196492.1|196367.1|196484.4|196359.4|19
1724776580000|2024-08-27 16:36:20|196488.9|196363.9|196484|196359|196490.5|196365.5|196482.7|196357.7|21
1724776590000|2024-08-27 16:36:30|196483|196358|196483.4|196358.4|196483.4|196358.4|196481|196356|15
1724776600000|2024-08-27 16:36:40|196484.1|196359.1|196486.4|196361.4|196488.4|196363.4|196483.3|196358.3|12
1724776610000|2024-08-27 16:36:50|196485.3|196360.3|196448.2|196398.2|196485.3|196398.2|196447.3|196355.3|12
1724776620000|2024-08-27 16:37:00|196447.4|196397.4|196442|196392|196450.3|196400.3|196442|196392|23
1724776630000|2024-08-27 16:37:10|196442.9|196392.9|196447.1|196397.1|196448.8|196398.8|196442.9|196392.9|9
1724776640000|2024-08-27 16:37:20|196446.1|196396.1|196445.9|196395.9|196448.8|196398.8|196443.5|196393.5|7
1724776650000|2024-08-27 16:37:30|196446.7|196396.7|196447.7|196397.7|196447.8|196397.8|196446.6|196396.6|12
1724776660000|2024-08-27 16:37:40|196448.7|196398.7|196447.7|196397.7|196448.7|196398.7|196447.7|196397.7|4
1724776670000|2024-08-27 16:37:50|196448.8|196398.8|196450|196400|196450|196400|196448.8|196398.8|2
1724776680000|2024-08-27 16:38:00|196450.5|196400.5|196451.7|196401.7|196451.7|196401.7|196449.7|196399.7|7
1724776690000|2024-08-27 16:38:10|196450.6|196400.6|196448.7|196398.7|196450.6|196400.6|196447.3|196397.3|5
1724776700000|2024-08-27 16:38:20|196447.7|196397.7|196448|196398|196448|196398|196447.2|196397.2|3
1724776710000|2024-08-27 16:38:30|196444.7|196394.7|196444.5|196394.5|196445.4|196395.4|196443.5|196393.5|5
1724776720000|2024-08-27 16:38:40|196444.9|196394.9|196435.1|196385.1|196445.8|196395.8|196435.1|196385.1|11
1724776730000|2024-08-27 16:38:50|196436|196386|196449.5|196399.5|196449.5|196399.5|196436|196386|16
1724776740000|2024-08-27 16:39:00|196449.9|196399.9|196447.4|196397.4|196449.9|196399.9|196447.4|196397.4|3
1724776750000|2024-08-27 16:39:10|196448.1|196398.1|196462.7|196412.7|196467.9|196417.9|196447.8|196397.8|10
1724776760000|2024-08-27 16:39:20|196462|196412|196467.9|196417.9|196467.9|196417.9|196454|196404|10
1724776770000|2024-08-27 16:39:30|196469.2|196419.2|196468.7|196418.7|196477.8|196427.8|196467.7|196417.7|7
1724776780000|2024-08-27 16:39:40|196467.8|196417.8|196476|196426|196476|196426|196467.8|196417.8|7
1724776790000|2024-08-27 16:39:50|196476.4|196426.4|196477.4|196427.4|196477.4|196427.4|196476.4|196426.4|2
1724776800000|2024-08-27 16:40:00|196481.6|196431.6|196473|196423|196481.6|196431.6|196473|196423|6
1724776810000|2024-08-27 16:40:10|196477.1|196427.1|196484.6|196434.6|196486.3|196436.3|196473.5|196423.5|10
1724776820000|2024-08-27 16:40:20|196483.6|196433.6|196483.9|196433.9|196487|196437|196475.7|196425.7|12
1724776830000|2024-08-27 16:40:30|196482.9|196432.9|196459.7|196409.7|196482.9|196432.9|196459.7|196409.7|7
1724776840000|2024-08-27 16:40:40|196460.2|196410.2|196463.1|196413.1|196464.9|196414.9|196460.2|196410.2|9
1724776850000|2024-08-27 16:40:50|196464.4|196414.4|196468.8|196418.8|196468.8|196418.8|196462.8|196412.8|7
1724776860000|2024-08-27 16:41:00|196465.5|196415.5|196469.6|196419.6|196469.7|196419.7|196465.1|196415.1|8
1724776870000|2024-08-27 16:41:10|196468.7|196418.7|196468.2|196418.2|196468.7|196418.7|196468.2|196418.2|2
1724776880000|2024-08-27 16:41:20|196467.7|196417.7|196508|196383|196508|196435.8|196467.2|196383|9
1724776890000|2024-08-27 16:41:30|196511.8|196386.8|196507.4|196382.4|196511.8|196386.8|196507.4|196382.4|2
1724776900000|2024-08-27 16:41:40|196507.3|196382.3|196507.5|196382.5|196507.5|196382.5|196507.3|196382.3|2
1724776910000|2024-08-27 16:41:50|196505.3|196380.3|196507.3|196382.3|196507.3|196382.3|196505.1|196380.1|3
1724776920000|2024-08-27 16:42:00|196515|196390|196523.4|196398.4|196531.6|196406.6|196514.1|196389.1|10
1724776930000|2024-08-27 16:42:10|196523.8|196398.8|196511.3|196386.3|196527.1|196402.1|196508.4|196383.4|20
1724776940000|2024-08-27 16:42:20|196511.8|196386.8|196504.3|196379.3|196531.6|196406.6|196501.3|196376.3|21
1724776950000|2024-08-27 16:42:30|196503.5|196378.5|196511.1|196386.1|196512|196387|196503.5|196378.5|14
1724776960000|2024-08-27 16:42:40|196512.8|196387.8|196511.8|196386.8|196516.2|196391.2|196511.8|196386.8|4
1724776970000|2024-08-27 16:42:50|196513|196388|196515.3|196390.3|196515.3|196390.3|196506.8|196381.8|5
1724776980000|2024-08-27 16:43:00|196513.1|196388.1|196505.3|196380.3|196513.1|196388.1|196503.6|196378.6|6
1724776990000|2024-08-27 16:43:10|196506.4|196381.4|196506.9|196381.9|196512.7|196387.7|196504.9|196379.9|13
1724777000000|2024-08-27 16:43:20|196510.1|196385.1|196526.2|196401.2|196528.3|196403.3|196510.1|196385.1|10
1724777010000|2024-08-27 16:43:30|196529.5|196404.5|196521.8|196396.8|196529.5|196404.5|196521.8|196396.8|6
1724777020000|2024-08-27 16:43:40|196521.2|196396.2|196518.3|196393.3|196521.2|196396.2|196518.3|196393.3|3
1724777030000|2024-08-27 16:43:50|196515.4|196390.4|196514.7|196389.7|196519.7|196394.7|196514.7|196389.7|9
1724777040000|2024-08-27 16:44:00|196512.2|196387.2|196522.8|196397.8|196522.8|196397.8|196512.2|196387.2|9
1724777050000|2024-08-27 16:44:10|196525.1|196400.1|196474.1|196424.1|196527.8|196434.2|196474.1|196400.1|11
1724777060000|2024-08-27 16:44:20|196452.8|196402.8|196458.4|196408.4|196458.4|196408.4|196452.8|196402.8|14
1724777070000|2024-08-27 16:44:30|196456.8|196406.8|196469.1|196419.1|196470.6|196420.6|196455.8|196405.8|13
1724777080000|2024-08-27 16:44:40|196468.1|196418.1|196458.3|196408.3|196476.2|196426.2|196450.1|196400.1|21
1724777090000|2024-08-27 16:44:50|196457.9|196407.9|196456.1|196406.1|196460.7|196410.7|196452.2|196402.2|19
1724777100000|2024-08-27 16:45:00|196455.1|196405.1|196495.4|196370.4|196497.2|196410.8|196454.5|196367.6|16
1724777110000|2024-08-27 16:45:10|196496.5|196371.5|196497.2|196372.2|196499.6|196374.6|196495.8|196370.8|7
1724777120000|2024-08-27 16:45:20|196493.3|196368.3|196494.8|196369.8|196494.8|196369.8|196493.3|196368.3|4
1724777130000|2024-08-27 16:45:30|196493.5|196368.5|196490|196365|196494.3|196369.3|196480.4|196355.4|20
1724777140000|2024-08-27 16:45:40|196488.7|196363.7|196493|196368|196493|196368|196487.1|196362.1|11
1724777150000|2024-08-27 16:45:50|196493.8|196368.8|196490.8|196365.8|196493.8|196368.8|196489.4|196364.4|14
1724777160000|2024-08-27 16:46:00|196491.4|196366.4|196491.7|196366.7|196492.3|196399.8|196449.8|196364.7|18
1724777170000|2024-08-27 16:46:10|196490.9|196365.9|196431.6|196306.6|196491.9|196366.9|196427.4|196302.4|19
1724777180000|2024-08-27 16:46:20|196433.5|196308.5|196431.4|196306.4|196433.5|196308.5|196430.9|196305.9|9
1724777190000|2024-08-27 16:46:30|196431.7|196306.7|196347.6|196297.6|196433.5|196308.5|196338.3|196288.3|18
1724777200000|2024-08-27 16:46:40|196348.7|196298.7|196338.5|196288.5|196348.8|196298.8|196332.2|196282.2|12
1724777210000|2024-08-27 16:46:50|196337.1|196287.1|196356.9|196306.9|196358.4|196308.4|196336.8|196286.8|5
1724777220000|2024-08-27 16:47:00|196349.8|196299.8|196356.7|196306.7|196360.7|196310.7|196346.5|196296.5|15
1724777230000|2024-08-27 16:47:10|196357.5|196307.5|196329.3|196279.3|196357.5|196307.5|196318.5|196268.5|18
1724777240000|2024-08-27 16:47:20|196328.8|196278.8|196333.5|196283.5|196335.8|196285.8|196328.7|196278.7|17
1724777250000|2024-08-27 16:47:30|196332.7|196282.7|196332.4|196282.4|196334.4|196284.4|196331.1|196281.1|16
1724777260000|2024-08-27 16:47:40|196330.8|196280.8|196330.6|196280.6|196333|196283|196330|196280|5
1724777270000|2024-08-27 16:47:50|196333.2|196283.2|196329.8|196279.8|196333.2|196283.2|196329.8|196279.8|8
1724777280000|2024-08-27 16:48:00|196329.1|196279.1|196332.1|196282.1|196332.2|196282.2|196329.1|196279.1|5
1724777290000|2024-08-27 16:48:10|196334.6|196284.6|196337|196287|196339.9|196289.9|196331.9|196281.9|22
1724777300000|2024-08-27 16:48:20|196337.8|196287.8|196308.9|196258.9|196337.8|196287.8|196308.9|196258.9|13
1724777310000|2024-08-27 16:48:30|196307.8|196257.8|196320.3|196270.3|196320.3|196270.3|196304.6|196254.6|10
1724777320000|2024-08-27 16:48:40|196321.7|196271.7|196393.6|196268.6|196393.6|196305.7|196321.2|196267.5|16
1724777330000|2024-08-27 16:48:50|196400|196275|196481.9|196356.9|196489.7|196364.7|196400|196275|25
1724777340000|2024-08-27 16:49:00|196484.9|196359.9|196385.8|196335.8|196484.9|196359.9|196380.5|196301.5|30
1724777350000|2024-08-27 16:49:10|196387.2|196337.2|196378.4|196328.4|196389|196339|196377.2|196327.2|22
1724777360000|2024-08-27 16:49:20|196378.5|196328.5|196386.9|196336.9|196389.2|196339.2|196377.9|196327.9|17
1724777370000|2024-08-27 16:49:30|196386.3|196336.3|196384.3|196334.3|196386.9|196336.9|196383.1|196333.1|13
1724777380000|2024-08-27 16:49:40|196386.6|196336.6|196386.3|196336.3|196390.3|196340.3|196385.7|196335.7|13
1724777390000|2024-08-27 16:49:50|196388|196338|196389.5|196339.5|196391.1|196341.1|196387.2|196337.2|6
1724777400000|2024-08-27 16:50:00|196387.6|196337.6|196425.6|196300.6|196426.5|196338|196386.3|196298.5|9
1724777410000|2024-08-27 16:50:10|196427.7|196302.7|196425.4|196300.4|196427.7|196302.7|196422|196297|10
1724777420000|2024-08-27 16:50:20|196426.5|196301.5|196423.5|196298.5|196433.5|196308.5|196423.5|196298.5|8
1724777430000|2024-08-27 16:50:30|196424.2|196299.2|196429.1|196304.1|196432.8|196307.8|196424.2|196299.2|7
1724777440000|2024-08-27 16:50:40|196428.6|196303.6|196489.3|196439.3|196490.4|196440.4|196421.8|196296.8|19
1724777450000|2024-08-27 16:50:50|196487.6|196437.6|196489.8|196439.8|196489.8|196439.8|196484.8|196434.8|19
1724777460000|2024-08-27 16:51:00|196488.6|196438.6|196490.4|196440.4|196490.5|196440.5|196487.7|196437.7|13
1724777470000|2024-08-27 16:51:10|196492.1|196442.1|196492.1|196442.1|196492.3|196442.3|196460.7|196410.7|11
1724777480000|2024-08-27 16:51:20|196491|196441|196479.2|196429.2|196493.3|196443.3|196477.6|196427.6|13
1724777490000|2024-08-27 16:51:30|196480|196430|196481.5|196431.5|196481.5|196431.5|196480|196430|4
1724777500000|2024-08-27 16:51:40|196482|196432|196499.6|196449.6|196499.6|196449.6|196481.1|196431.1|14
1724777510000|2024-08-27 16:51:50|196499.2|196449.2|196491.4|196441.4|196499.2|196449.2|196487.5|196437.5|23
1724777520000|2024-08-27 16:52:00|196492.1|196442.1|196491.9|196441.9|196494.8|196444.8|196489.3|196439.3|23
1724777530000|2024-08-27 16:52:10|196494.1|196444.1|196492.6|196442.6|196494.3|196444.3|196490.5|196440.5|16
1724777540000|2024-08-27 16:52:20|196491.7|196441.7|196504.4|196454.4|196504.4|196454.4|196491.5|196441.5|15
1724777550000|2024-08-27 16:52:30|196499.8|196449.8|196489.9|196439.9|196501.7|196451.7|196487.8|196437.8|14
1724777560000|2024-08-27 16:52:40|196489.2|196439.2|196495.1|196445.1|196495.8|196445.8|196489.2|196439.2|12
1724777570000|2024-08-27 16:52:50|196494.9|196444.9|196493.4|196443.4|196496.5|196446.5|196493.4|196443.4|6
1724777580000|2024-08-27 16:53:00|196492.9|196442.9|196514.2|196389.2|196514.2|196442.9|196472.9|196385.6|20
1724777590000|2024-08-27 16:53:10|196512.9|196387.9|196532.7|196407.7|196540.5|196415.5|196511|196386|16
1724777600000|2024-08-27 16:53:20|196530.9|196405.9|196537.5|196412.5|196537.5|196412.5|196521.2|196396.2|12
1724777610000|2024-08-27 16:53:30|196538.6|196413.6|196569.3|196444.3|196587.9|196462.9|196538.6|196413.6|15
1724777620000|2024-08-27 16:53:40|196570.1|196445.1|196543.1|196418.1|196570.1|196445.1|196536.9|196411.9|22
1724777630000|2024-08-27 16:53:50|196542.1|196417.1|196544.4|196419.4|196546.3|196421.3|196542.1|196417.1|7
1724777640000|2024-08-27 16:54:00|196545.2|196420.2|196545|196420|196546.6|196421.6|196543.3|196418.3|9
1724777650000|2024-08-27 16:54:10|196545.4|196420.4|196544.4|196419.4|196545.4|196420.4|196542.8|196417.8|10
1724777660000|2024-08-27 16:54:20|196545.2|196420.2|196577.3|196452.3|196577.3|196452.3|196545.2|196420.2|8
1724777670000|2024-08-27 16:54:30|196577.9|196452.9|196584.9|196459.9|196585.6|196460.6|196577.9|196452.9|11
1724777680000|2024-08-27 16:54:40|196587.9|196462.9|196593.5|196468.5|196595.3|196470.3|196587.9|196462.9|14
1724777690000|2024-08-27 16:54:50|196590.6|196465.6|196591.2|196466.2|196592.8|196467.8|196588.7|196463.7|16
1724777700000|2024-08-27 16:55:00|196591|196466|196594.3|196469.3|196595|196470|196589.5|196464.5|20
1724777710000|2024-08-27 16:55:10|196644.4|196519.4|196634.6|196509.6|196649.6|196524.6|196633.4|196508.4|19
1724777720000|2024-08-27 16:55:20|196633.3|196508.3|196631.3|196506.3|196638.6|196513.6|196630.3|196505.3|22
1724777730000|2024-08-27 16:55:30|196630.5|196505.5|196633.9|196508.9|196636.1|196511.1|196630.5|196505.5|6
1724777740000|2024-08-27 16:55:40|196634.8|196509.8|196641.7|196516.7|196647|196522|196634.8|196509.8|6
1724777750000|2024-08-27 16:55:50|196643.5|196518.5|196695.9|196570.9|196718.8|196593.8|196643.5|196518.5|27
1724777760000|2024-08-27 16:56:00|196694.3|196569.3|196701.5|196576.5|196704.1|196579.1|196692.9|196567.9|6
1724777770000|2024-08-27 16:56:10|196701.9|196576.9|196711.6|196586.6|196711.6|196586.6|196701.5|196576.5|9
1724777780000|2024-08-27 16:56:20|196710.1|196585.1|196715.1|196590.1|196717.7|196592.7|196708.3|196583.3|16
1724777790000|2024-08-27 16:56:30|196714.9|196589.9|196712.6|196587.6|196714.9|196589.9|196709.5|196584.5|13
1724777800000|2024-08-27 16:56:40|196710.5|196585.5|196741|196616|196746.4|196621.4|196685.3|196560.3|27
1724777810000|2024-08-27 16:56:50|196737.5|196612.5|196740.8|196615.8|196741.7|196616.7|196737.2|196612.2|20
1724777820000|2024-08-27 16:57:00|196739.6|196614.6|196782.6|196657.6|196782.6|196657.6|196727.7|196602.7|20
1724777830000|2024-08-27 16:57:10|196780.3|196655.3|196786.5|196661.5|196789.6|196664.6|196774.2|196649.2|16
1724777840000|2024-08-27 16:57:20|196787.9|196662.9|196805|196680|196806.7|196681.7|196787.9|196662.9|24
1724777850000|2024-08-27 16:57:30|196804|196679|196810.3|196685.3|196818.8|196693.8|196804|196679|16
1724777860000|2024-08-27 16:57:40|196809.4|196684.4|196763.7|196638.7|196809.4|196684.4|196763.3|196638.3|18
1724777870000|2024-08-27 16:57:50|196764.5|196639.5|196738|196613|196770.9|196645.9|196727.6|196602.6|21
1724777880000|2024-08-27 16:58:00|196736.5|196611.5|196762.7|196637.7|196763.1|196638.1|196729.7|196604.7|32
1724777890000|2024-08-27 16:58:10|196757.4|196632.4|196777|196652|196789.3|196664.3|196757.4|196632.4|29
1724777900000|2024-08-27 16:58:20|196779.3|196654.3|196775.6|196650.6|196799.2|196674.2|196769.7|196644.7|23
1724777910000|2024-08-27 16:58:30|196773.8|196648.8|196782.5|196657.5|196782.5|196657.5|196772.6|196647.6|28
1724777920000|2024-08-27 16:58:40|196788.9|196663.9|196792.3|196667.3|196795.7|196670.7|196788.9|196663.9|22
1724777930000|2024-08-27 16:58:50|196791.3|196666.3|196796.4|196671.4|196796.4|196671.4|196790.5|196665.5|27
1724777940000|2024-08-27 16:59:00|196794.1|196669.1|196856.6|196731.6|196857.3|196732.3|196794.1|196669.1|25
1724777950000|2024-08-27 16:59:10|196875.3|196750.3|196856.7|196731.7|196875.3|196750.3|196849.3|196724.3|33
1724777960000|2024-08-27 16:59:20|196857.5|196732.5|196827.7|196702.7|196859|196734|196827.7|196702.7|29
1724777970000|2024-08-27 16:59:30|196833.9|196708.9|196845.9|196720.9|196846.1|196721.1|196832.7|196707.7|27
1724777980000|2024-08-27 16:59:40|196845.7|196720.7|196839|196714|196847.8|196722.8|196838.1|196713.1|13
1724777990000|2024-08-27 16:59:50|196841.3|196716.3|196836.1|196711.1|196844.2|196719.2|196836.1|196711.1|21
1724778000000|2024-08-27 17:00:00|196837.3|196712.3|196837.7|196712.7|196844.4|196719.4|196834.9|196709.9|22
1724778010000|2024-08-27 17:00:10|196838.2|196713.2|196837.9|196712.9|196839|196714|196836.3|196711.3|24
1724778020000|2024-08-27 17:00:20|196838.6|196713.6|196817.8|196692.8|196843.2|196718.2|196804.2|196679.2|22
1724778030000|2024-08-27 17:00:30|196816|196691|196841.9|196716.9|196844|196719|196815.2|196690.2|26
1724778040000|2024-08-27 17:00:40|196841.6|196716.6|196840.2|196715.2|196841.9|196716.9|196838.5|196713.5|15
1724778050000|2024-08-27 17:00:50|196841|196716|196855.4|196730.4|196856.6|196731.6|196840.8|196715.8|21
1724778060000|2024-08-27 17:01:00|196879.7|196754.7|196894.1|196769.1|196895.5|196770.5|196870.4|196745.4|21
1724778070000|2024-08-27 17:01:10|196894.6|196769.6|196891.1|196841.1|196903|196850|196883|196769.6|19
1724778080000|2024-08-27 17:01:20|196893.6|196843.6|196936.3|196811.3|196936.3|196847.2|196885|196804.4|21
1724778090000|2024-08-27 17:01:30|196935.4|196810.4|196916|196791|196936.7|196811.7|196912.7|196787.7|7
1724778100000|2024-08-27 17:01:40|196917.4|196792.4|196931|196806|196931|196806|196917.4|196792.4|12
1724778110000|2024-08-27 17:01:50|196932.3|196807.3|196939|196814|196940.4|196815.4|196932.3|196807.3|4
1724778120000|2024-08-27 17:02:00|196939.4|196814.4|196942|196817|196944.8|196819.8|196931.1|196806.1|19
1724778130000|2024-08-27 17:02:10|196941.2|196816.2|196930.2|196805.2|196941.2|196816.2|196928.4|196803.4|9
1724778140000|2024-08-27 17:02:20|196929.4|196804.4|196949.7|196824.7|196950.4|196825.4|196927.3|196802.3|22
1724778150000|2024-08-27 17:02:30|196934.8|196809.8|196881.6|196756.6|196934.8|196809.8|196881.6|196756.6|18
1724778160000|2024-08-27 17:02:40|196882.6|196757.6|196915.9|196790.9|196923.1|196798.1|196882.6|196757.6|11
1724778170000|2024-08-27 17:02:50|196921.7|196796.7|196927.9|196802.9|196927.9|196802.9|196908.4|196783.4|11
1724778180000|2024-08-27 17:03:00|196929.1|196804.1|196928|196803|196929.1|196804.1|196924.4|196799.4|8
1724778190000|2024-08-27 17:03:10|196929.3|196804.3|196929.3|196804.3|196930.2|196805.2|196927.9|196802.9|8
1724778200000|2024-08-27 17:03:20|196930.7|196805.7|196929.2|196804.2|196930.8|196805.8|196929.2|196804.2|5
1724778210000|2024-08-27 17:03:30|196925|196800|196884.1|196834.1|196927|196838.9|196882.9|196799.1|14
1724778220000|2024-08-27 17:03:40|196884.7|196834.7|196868.2|196818.2|196886.7|196836.7|196868.2|196818.2|14
1724778230000|2024-08-27 17:03:50|196868.3|196818.3|196869.8|196819.8|196869.8|196819.8|196866.6|196816.6|10
1724778240000|2024-08-27 17:04:00|196869.2|196819.2|196865.2|196815.2|196869.7|196819.7|196865|196815|9
1724778250000|2024-08-27 17:04:10|196864.3|196814.3|196865.3|196815.3|196866.4|196816.4|196864.3|196814.3|4
1724778260000|2024-08-27 17:04:20|196864.5|196814.5|196839.2|196789.2|196865.6|196815.6|196832.3|196782.3|23
1724778270000|2024-08-27 17:04:30|196855.1|196805.1|196858.1|196808.1|196859.7|196809.7|196855.1|196805.1|12
1724778280000|2024-08-27 17:04:40|196859.2|196809.2|196858.1|196808.1|196859.2|196809.2|196857.2|196807.2|6
1724778290000|2024-08-27 17:04:50|196857.1|196807.1|196858.7|196808.7|196863.4|196813.4|196857.1|196807.1|8
1724778300000|2024-08-27 17:05:00|196857.1|196807.1|196895.3|196845.3|196914.3|196864.3|196855.3|196805.3|23
1724778310000|2024-08-27 17:05:10|196899.1|196849.1|196837.9|196787.9|196899.1|196849.1|196836.9|196786.9|22
1724778320000|2024-08-27 17:05:20|196839.3|196789.3|196841.6|196791.6|196850.4|196800.4|196838.4|196788.4|22
1724778330000|2024-08-27 17:05:30|196840.9|196790.9|196886.8|196761.8|196891.1|196790.9|196840.9|196751.6|16
1724778340000|2024-08-27 17:05:40|196885.4|196760.4|196889.8|196764.8|196891.1|196766.1|196878.9|196753.9|14
1724778350000|2024-08-27 17:05:50|196889.7|196764.7|196817.3|196692.3|196890.3|196765.3|196817|196692|13
1724778360000|2024-08-27 17:06:00|196818.2|196693.2|196787.4|196737.4|196827.4|196741.2|196787.4|196692|12
1724778370000|2024-08-27 17:06:10|196788.2|196738.2|196786.1|196736.1|196794.8|196744.8|196785.4|196735.4|9
1724778380000|2024-08-27 17:06:20|196785.5|196735.5|196785.4|196735.4|196785.5|196735.5|196785.4|196735.4|2
1724778390000|2024-08-27 17:06:30|196785|196735|196785.5|196735.5|196785.6|196735.6|196784.5|196734.5|8
1724778400000|2024-08-27 17:06:40|196828.7|196703.7|196840.9|196715.9|196842.9|196717.9|196828.7|196703.7|11
1724778410000|2024-08-27 17:06:50|196837.6|196712.6|196857|196732|196857|196732|196837.6|196712.6|20
1724778420000|2024-08-27 17:07:00|196857.4|196732.4|196869.7|196744.7|196870.4|196745.4|196855.1|196730.1|11
1724778430000|2024-08-27 17:07:10|196870.9|196745.9|196880|196755|196880|196755|196870.9|196745.9|11
1724778440000|2024-08-27 17:07:20|196880.4|196755.4|196880.3|196755.3|196880.4|196755.4|196877.8|196752.8|8
1724778450000|2024-08-27 17:07:30|196878.8|196753.8|196882|196757|196882|196757|196878.8|196753.8|5
1724778460000|2024-08-27 17:07:40|196881|196756|196886.2|196761.2|196890.2|196765.2|196879.5|196754.5|15
1724778470000|2024-08-27 17:07:50|196887.3|196762.3|196958.8|196833.8|196963.1|196838.1|196886|196761|19
1724778480000|2024-08-27 17:08:00|196958|196833|196880.2|196830.2|196967.4|196878.1|196880.2|196830.2|26
1724778490000|2024-08-27 17:08:10|196881.7|196831.7|196851.9|196801.9|196881.7|196831.7|196841.4|196791.4|36
1724778500000|2024-08-27 17:08:20|196851.5|196801.5|196792.6|196742.6|196853.6|196803.6|196790.3|196740.3|23
1724778510000|2024-08-27 17:08:30|196791.7|196741.7|196823.7|196773.7|196825.1|196775.1|196791.7|196741.7|25
1724778520000|2024-08-27 17:08:40|196828.3|196778.3|196817.9|196767.9|196828.3|196778.3|196817.9|196767.9|19
1724778530000|2024-08-27 17:08:50|196818.6|196768.6|196816.1|196766.1|196818.6|196768.6|196814.3|196764.3|18
1724778540000|2024-08-27 17:09:00|196816.3|196766.3|196816.5|196766.5|196817.2|196767.2|196815.5|196765.5|18
1724778550000|2024-08-27 17:09:10|196817.2|196767.2|196838.1|196713.1|196857.8|196773.4|196816.6|196713.1|23
1724778560000|2024-08-27 17:09:20|196839.5|196714.5|196846.7|196721.7|196847.5|196722.5|196838.6|196713.6|10
1724778570000|2024-08-27 17:09:30|196847.1|196722.1|196810.1|196760.1|196847.1|196761.7|196807|196722.1|20
1724778580000|2024-08-27 17:09:40|196809.5|196759.5|196814.2|196764.2|196814.2|196764.2|196808.6|196758.6|11
1724778590000|2024-08-27 17:09:50|196801|196751|196808.7|196758.7|196810|196760|196800.7|196750.7|10
1724778600000|2024-08-27 17:10:00|196809.4|196759.4|196801.7|196751.7|196809.4|196759.4|196798.1|196748.1|12
1724778610000|2024-08-27 17:10:10|196802.5|196752.5|196797.6|196747.6|196802.5|196752.5|196797|196747|13
1724778620000|2024-08-27 17:10:20|196799.5|196749.5|196797.6|196747.6|196802.4|196752.4|196796.3|196746.3|13
1724778630000|2024-08-27 17:10:30|196797|196747|196796.7|196746.7|196806|196756|196796.6|196746.6|9
1724778640000|2024-08-27 17:10:40|196798.2|196748.2|196799.4|196749.4|196799.8|196749.8|196798|196748|7
1724778650000|2024-08-27 17:10:50|196798.6|196748.6|196798.3|196748.3|196799|196749|196798.3|196748.3|4
1724778660000|2024-08-27 17:11:00|196799.1|196749.1|196810.3|196760.3|196810.3|196760.3|196798.2|196748.2|14
1724778670000|2024-08-27 17:11:10|196808.9|196758.9|196811.3|196761.3|196811.4|196761.4|196808.9|196758.9|10
1724778680000|2024-08-27 17:11:20|196810.7|196760.7|196810.7|196760.7|196811.4|196761.4|196810.1|196760.1|9
1724778690000|2024-08-27 17:11:30|196809.4|196759.4|196807.1|196757.1|196810.4|196760.4|196806.9|196756.9|9
1724778700000|2024-08-27 17:11:40|196802.1|196752.1|196842.1|196717.1|196848.3|196758.1|196802.1|196717.1|10
1724778710000|2024-08-27 17:11:50|196843|196718|196850.5|196725.5|196850.5|196725.5|196842.5|196717.5|9
1724778720000|2024-08-27 17:12:00|196852.3|196727.3|196852.3|196727.3|196858.2|196733.2|196852.3|196727.3|7
1724778730000|2024-08-27 17:12:10|196851.6|196726.6|196835|196710|196851.6|196726.6|196834.3|196709.3|8
1724778740000|2024-08-27 17:12:20|196834.3|196709.3|196838.9|196788.9|196842|196792|196799.6|196707.8|22
1724778750000|2024-08-27 17:12:30|196838.8|196788.8|196838.3|196788.3|196840.6|196790.6|196837.2|196787.2|14
1724778760000|2024-08-27 17:12:40|196839.2|196789.2|196840.2|196790.2|196841.4|196791.4|196837.8|196787.8|12
1724778770000|2024-08-27 17:12:50|196838.9|196788.9|196829|196779|196841.3|196791.3|196828.8|196778.8|8
1724778780000|2024-08-27 17:13:00|196827.2|196777.2|196821.9|196771.9|196827.2|196777.2|196821.9|196771.9|6
1724778790000|2024-08-27 17:13:10|196823.1|196773.1|196821.9|196771.9|196823.1|196773.1|196820.9|196770.9|6
1724778800000|2024-08-27 17:13:20|196820.9|196770.9|196861.1|196736.1|196862|196770.9|196820.9|196734.6|9
1724778810000|2024-08-27 17:13:30|196860.4|196735.4|196819.9|196769.9|196861.1|196772.2|196819.9|196735.3|10
1724778820000|2024-08-27 17:13:40|196820|196770|196856.8|196731.8|196856.8|196770.2|196819.1|196731.8|5
1724778830000|2024-08-27 17:13:50|196857.6|196732.6|196857.6|196732.6|196857.6|196732.6|196857.6|196732.6|1
1724778840000|2024-08-27 17:14:00|196856.6|196731.6|196800|196750|196856.6|196754.7|196800|196714.3|25
1724778850000|2024-08-27 17:14:10|196801.6|196751.6|196784.4|196734.4|196801.6|196751.6|196772.6|196722.6|30
1724778860000|2024-08-27 17:14:20|196783.6|196733.6|196801.6|196751.6|196805.2|196755.2|196783.6|196733.6|17
1724778870000|2024-08-27 17:14:30|196802|196752|196823.5|196698.5|196841|196752|196796.9|196698|10
1724778880000|2024-08-27 17:14:40|196821.1|196696.1|196849.8|196724.8|196861.4|196736.4|196821.1|196696.1|18
1724778890000|2024-08-27 17:14:50|196848.6|196723.6|196805.6|196755.6|196849.6|196760.1|196803.5|196717|35
1724778900000|2024-08-27 17:15:00|196806.3|196756.3|196798.9|196748.9|196807.6|196757.6|196794.7|196744.7|26
1724778910000|2024-08-27 17:15:10|196799.6|196749.6|196722.7|196672.7|196803.4|196753.4|196722.3|196672.3|27
1724778920000|2024-08-27 17:15:20|196723.4|196673.4|196776.5|196726.5|196792.1|196742.1|196722.5|196672.5|24
1724778930000|2024-08-27 17:15:30|196776.2|196726.2|196776.9|196726.9|196782.1|196732.1|196773.5|196723.5|26
1724778940000|2024-08-27 17:15:40|196777.6|196727.6|196866.5|196741.5|196871.5|196770.5|196776.9|196726.9|28
1724778950000|2024-08-27 17:15:50|196867.5|196742.5|196876.5|196751.5|196883.6|196758.6|196861|196736|32
1724778960000|2024-08-27 17:16:00|196877.4|196752.4|196876.1|196751.1|196878.2|196753.2|196872.9|196747.9|19
1724778970000|2024-08-27 17:16:10|196875.1|196750.1|196894.5|196769.5|196898.1|196802.6|196852.6|196748.9|27
1724778980000|2024-08-27 17:16:20|196894|196769|196829.4|196779.4|196905|196846.7|196829.4|196769|34
1724778990000|2024-08-27 17:16:30|196829|196779|196830|196780|196830.7|196780.7|196828.3|196778.3|12
1724779000000|2024-08-27 17:16:40|196829.4|196779.4|196841.7|196791.7|196842.8|196792.8|196829.4|196779.4|19
1724779010000|2024-08-27 17:16:50|196845.1|196795.1|196872|196822|196890.4|196840.4|196841.5|196791.5|30
1724779020000|2024-08-27 17:17:00|196871.3|196821.3|196868.2|196818.2|196873.3|196823.3|196867.2|196817.2|21
1724779030000|2024-08-27 17:17:10|196868.9|196818.9|196875.2|196825.2|196875.2|196825.2|196868.2|196818.2|18
1724779040000|2024-08-27 17:17:20|196874.2|196824.2|196874.6|196824.6|196876.6|196826.6|196871.9|196821.9|15
1724779050000|2024-08-27 17:17:30|196877.3|196827.3|196867.3|196817.3|196877.3|196827.3|196867.3|196817.3|15
1724779060000|2024-08-27 17:17:40|196866|196816|196871.3|196821.3|196873.8|196823.8|196863.2|196813.2|19
1724779070000|2024-08-27 17:17:50|196870.6|196820.6|196852|196802|196871|196821|196851.9|196801.9|17
1724779080000|2024-08-27 17:18:00|196853.6|196803.6|196890.7|196765.7|196890.7|196803.6|196851.6|196764.6|13
1724779090000|2024-08-27 17:18:10|196889.7|196764.7|196890|196765|196891.8|196766.8|196889.7|196764.7|5
1724779100000|2024-08-27 17:18:20|196891.2|196766.2|196893.1|196768.1|196893.1|196768.1|196890.8|196765.8|5
1724779110000|2024-08-27 17:18:30|196894.8|196769.8|196873.4|196823.4|196912.3|196823.4|196872.2|196769.8|12
1724779120000|2024-08-27 17:18:40|196872.1|196822.1|196873.3|196823.3|196875.9|196825.9|196872.1|196822.1|12
1724779130000|2024-08-27 17:18:50|196872.6|196822.6|196875.9|196825.9|196879.2|196829.2|196872.6|196822.6|3
1724779140000|2024-08-27 17:19:00|196875.3|196825.3|196909.9|196859.9|196920.3|196870.3|196875.3|196825.3|19
1724779150000|2024-08-27 17:19:10|196908.9|196858.9|196870.4|196820.4|196909.2|196859.2|196870.4|196820.4|11
1724779160000|2024-08-27 17:19:20|196866.6|196816.6|196866.4|196816.4|196874.8|196824.8|196861.8|196811.8|24
1724779170000|2024-08-27 17:19:30|196865.5|196815.5|196867.3|196817.3|196869.3|196819.3|196858.9|196808.9|26
1724779180000|2024-08-27 17:19:40|196866.5|196816.5|196874.7|196824.7|196877.3|196827.3|196866.5|196816.5|16
1724779190000|2024-08-27 17:19:50|196876.6|196826.6|196874|196824|196877.2|196827.2|196873.8|196823.8|13
1724779200000|2024-08-27 17:20:00|196873.6|196823.6|196899.4|196849.4|196908.8|196858.8|196858.8|196808.8|22
1724779210000|2024-08-27 17:20:10|196899.6|196849.6|196949.1|196899.1|196949.1|196899.1|196898|196848|24
1724779220000|2024-08-27 17:20:20|196950.1|196900.1|196911.6|196861.6|196953.2|196903.2|196911.6|196861.6|29
1724779230000|2024-08-27 17:20:30|196914.1|196864.1|196917.4|196867.4|196918.5|196868.5|196911.9|196861.9|21
1724779240000|2024-08-27 17:20:40|196917.7|196867.7|196861.3|196811.3|196917.8|196867.8|196861.3|196811.3|23
1724779250000|2024-08-27 17:20:50|196864.2|196814.2|196866.4|196816.4|196869.4|196819.4|196860.8|196810.8|15
1724779260000|2024-08-27 17:21:00|196866.1|196816.1|196827.4|196777.4|196866.1|196816.1|196826.3|196776.3|20
1724779270000|2024-08-27 17:21:10|196828.1|196778.1|196831.3|196781.3|196831.8|196781.8|196826.8|196776.8|12
1724779280000|2024-08-27 17:21:20|196831.9|196781.9|196815.1|196765.1|196836.7|196786.7|196813.8|196763.8|20
1724779290000|2024-08-27 17:21:30|196814.4|196764.4|196810.1|196760.1|196817|196767|196806.5|196756.5|14
1724779300000|2024-08-27 17:21:40|196809.7|196759.7|196803.7|196753.7|196809.7|196759.7|196798|196748|23
1724779310000|2024-08-27 17:21:50|196802.8|196752.8|196800.2|196750.2|196802.8|196752.8|196794.9|196744.9|12
1724779320000|2024-08-27 17:22:00|196799.2|196749.2|196756.9|196706.9|196799.2|196749.2|196753.1|196703.1|23
1724779330000|2024-08-27 17:22:10|196757.9|196707.9|196779.1|196654.1|196779.1|196710.1|196727.2|196654.1|26
1724779340000|2024-08-27 17:22:20|196796.1|196671.1|196759.4|196709.4|196801.3|196719.3|196757.2|196671.1|25
1724779350000|2024-08-27 17:22:30|196760.3|196710.3|196778.2|196728.2|196780|196730|196759|196709|29
1724779360000|2024-08-27 17:22:40|196779.7|196729.7|196845.1|196795.1|196861.9|196811.9|196779.7|196729.7|25
1724779370000|2024-08-27 17:22:50|196843.3|196793.3|196845.9|196795.9|196849.2|196799.2|196841.9|196791.9|26
1724779380000|2024-08-27 17:23:00|196846.5|196796.5|196839.8|196789.8|196846.5|196796.5|196838.6|196788.6|25
1724779390000|2024-08-27 17:23:10|196841|196791|196842.9|196792.9|196846.9|196796.9|196839.6|196789.6|11
1724779400000|2024-08-27 17:23:20|196846.3|196796.3|196807|196757|196854.9|196804.9|196800.1|196750.1|27
1724779410000|2024-08-27 17:23:30|196807.6|196757.6|196808|196758|196810.8|196760.8|196807.6|196757.6|15
1724779420000|2024-08-27 17:23:40|196808.8|196758.8|196770.4|196720.4|196810.4|196760.4|196756.3|196706.3|22
1724779430000|2024-08-27 17:23:50|196770|196720|196770.4|196720.4|196771.9|196721.9|196766|196716|15
1724779440000|2024-08-27 17:24:00|196769.5|196719.5|196763|196713|196776.8|196726.8|196763|196713|14
1724779450000|2024-08-27 17:24:10|196757.2|196707.2|196764.5|196714.5|196764.5|196714.5|196755.8|196705.8|16
1724779460000|2024-08-27 17:24:20|196763.8|196713.8|196777|196727|196779|196729|196763.8|196713.8|16
1724779470000|2024-08-27 17:24:30|196777.9|196727.9|196780.3|196730.3|196782.7|196732.7|196777.9|196727.9|21
1724779480000|2024-08-27 17:24:40|196779.6|196729.6|196782.2|196732.2|196784|196734|196779.6|196729.6|22
1724779490000|2024-08-27 17:24:50|196783.8|196733.8|196784.6|196734.6|196786.7|196736.7|196781.5|196731.5|9
1724779500000|2024-08-27 17:25:00|196788.2|196738.2|196784.2|196734.2|196788.9|196738.9|196783.4|196733.4|7
1724779510000|2024-08-27 17:25:10|196784.4|196734.4|196785.1|196735.1|196786.2|196736.2|196784.4|196734.4|5
1724779520000|2024-08-27 17:25:20|196785.6|196735.6|196798.9|196673.9|196832.1|196735.6|196780.7|196673.9|12
1724779530000|2024-08-27 17:25:30|196800.8|196675.8|196803|196678|196803|196678|196800.8|196675.8|5
1724779540000|2024-08-27 17:25:40|196804.1|196679.1|196804|196679|196805.3|196680.3|196802.9|196677.9|5
1724779550000|2024-08-27 17:25:50|196802.9|196677.9|196804.2|196679.2|196805|196680|196802.9|196677.9|8
1724779560000|2024-08-27 17:26:00|196802.2|196677.2|196798.6|196673.6|196802.2|196677.2|196798.6|196673.6|3
1724779570000|2024-08-27 17:26:10|196800.6|196675.6|196798.2|196673.2|196800.7|196675.7|196798.2|196673.2|4
1724779580000|2024-08-27 17:26:20|196797.3|196672.3|196774.1|196649.1|196797.3|196672.3|196769.5|196644.5|19
1724779590000|2024-08-27 17:26:30|196774.2|196649.2|196773.1|196648.1|196774.2|196649.2|196772.6|196647.6|4
1724779600000|2024-08-27 17:26:40|196772.4|196647.4|196750.1|196625.1|196774.7|196649.7|196750.1|196625.1|6
1724779610000|2024-08-27 17:26:50|196705.3|196655.3|196694.2|196644.2|196706.3|196656.3|196677.6|196627.6|24
1724779620000|2024-08-27 17:27:00|196694.7|196644.7|196693.9|196643.9|196696|196646|196693.4|196643.4|10
1724779630000|2024-08-27 17:27:10|196693.5|196643.5|196702.3|196652.3|196703.8|196653.8|196692.2|196642.2|11
1724779640000|2024-08-27 17:27:20|196702.8|196652.8|196702.7|196652.7|196702.9|196652.9|196701.9|196651.9|7
1724779650000|2024-08-27 17:27:30|196701.9|196651.9|196694.4|196644.4|196702.7|196652.7|196694.4|196644.4|9
1724779660000|2024-08-27 17:27:40|196694.8|196644.8|196705.3|196655.3|196705.5|196655.5|196691.1|196641.1|12
1724779670000|2024-08-27 17:27:50|196708|196658|196697.7|196647.7|196708.6|196658.6|196695.7|196645.7|15
1724779680000|2024-08-27 17:28:00|196697.1|196647.1|196701|196651|196705.6|196655.6|196696.3|196646.3|20
1724779690000|2024-08-27 17:28:10|196700.1|196650.1|196691.1|196641.1|196701.7|196651.7|196690.7|196640.7|15
1724779700000|2024-08-27 17:28:20|196691.9|196641.9|196693.9|196643.9|196694.8|196644.8|196689.5|196639.5|14
1724779710000|2024-08-27 17:28:30|196708.4|196658.4|196709.7|196659.7|196709.7|196659.7|196707|196657|13
1724779720000|2024-08-27 17:28:40|196709.1|196659.1|196703.9|196653.9|196709.7|196659.7|196702.4|196652.4|8
1724779730000|2024-08-27 17:28:50|196702.2|196652.2|196708.4|196658.4|196709.3|196659.3|196701|196651|9
1724779740000|2024-08-27 17:29:00|196714.6|196664.6|196717.8|196667.8|196719.7|196669.7|196714.1|196664.1|10
1724779750000|2024-08-27 17:29:10|196718.2|196668.2|196764.6|196714.6|196766.9|196716.9|196717.8|196667.8|21
1724779760000|2024-08-27 17:29:20|196778.8|196728.8|196814.4|196689.4|196814.4|196728.8|196773.4|196689.4|21
1724779770000|2024-08-27 17:29:30|196813.9|196688.9|196819.5|196694.5|196825.1|196700.1|196813.5|196688.5|18
1724779780000|2024-08-27 17:29:40|196818|196693|196819.5|196694.5|196831|196706|196818|196693|10
1724779790000|2024-08-27 17:29:50|196818.5|196693.5|196820.2|196695.2|196821.7|196696.7|196818.5|196693.5|9
1724779800000|2024-08-27 17:30:00|196820.5|196695.5|196820.7|196695.7|196830.1|196705.1|196820.5|196695.5|12
1724779810000|2024-08-27 17:30:10|196819.8|196694.8|196806.4|196681.4|196820.8|196695.8|196806.4|196681.4|8
1724779820000|2024-08-27 17:30:20|196833.1|196708.1|196846.7|196721.7|196849.2|196724.2|196831.8|196706.8|13
1724779830000|2024-08-27 17:30:30|196847.1|196722.1|196830.5|196780.5|196864.7|196784.8|196830.5|196722.1|7
1724779840000|2024-08-27 17:30:40|196829.4|196779.4|196822|196772|196829.4|196779.4|196820.3|196770.3|14
1724779850000|2024-08-27 17:30:50|196820|196770|196822|196772|196826.3|196776.3|196820|196770|9
1724779860000|2024-08-27 17:31:00|196821.5|196771.5|196823.5|196773.5|196824.7|196774.7|196817.8|196767.8|11
1724779870000|2024-08-27 17:31:10|196820.4|196770.4|196822|196772|196822|196772|196820.4|196770.4|6
1724779880000|2024-08-27 17:31:20|196823.2|196773.2|196859.7|196809.7|196862.6|196812.6|196821.7|196771.7|18
1724779890000|2024-08-27 17:31:30|196861.7|196811.7|196884|196834|196884|196834|196861.7|196811.7|15
1724779900000|2024-08-27 17:31:40|196882.9|196832.9|196881|196831|196883.1|196833.1|196879.6|196829.6|12
1724779910000|2024-08-27 17:31:50|196882.8|196832.8|196885.2|196835.2|196887.6|196837.6|196875.6|196825.6|12
1724779920000|2024-08-27 17:32:00|196886.2|196836.2|196981.9|196931.9|196981.9|196931.9|196886|196836|14
1724779930000|2024-08-27 17:32:10|196985.4|196935.4|196954.5|196904.5|197011.7|196961.7|196953.1|196903.1|28
1724779940000|2024-08-27 17:32:20|196956.5|196906.5|196994.1|196869.1|197027.6|196945.2|196956.5|196869.1|21
1724779950000|2024-08-27 17:32:30|196994.6|196869.6|197010.8|196885.8|197014.1|196889.1|196992.9|196867.9|15
1724779960000|2024-08-27 17:32:40|197011.5|196886.5|197007.5|196882.5|197016|196891|197006.5|196881.5|17
1724779970000|2024-08-27 17:32:50|197006.6|196881.6|196994.2|196869.2|197006.6|196881.6|196973.1|196848.1|17
1724779980000|2024-08-27 17:33:00|196993|196868|197018.5|196893.5|197033|196908|196993|196868|19
1724779990000|2024-08-27 17:33:10|197017.7|196892.7|197050.8|196925.8|197055.1|196930.1|197012.3|196887.3|12
1724780000000|2024-08-27 17:33:20|197051.8|196926.8|196987.9|196937.9|197051.8|196939.3|196987.9|196924.6|11
1724780010000|2024-08-27 17:33:30|196987|196937|196953.7|196903.7|196987.9|196937.9|196951.1|196901.1|27
1724780020000|2024-08-27 17:33:40|196953|196903|196955.4|196830.4|196959.8|196903.9|196909.8|196827.1|22
1724780030000|2024-08-27 17:33:50|196956.5|196831.5|196916.4|196866.4|196956.6|196874.8|196914.8|196827.6|25
1724780040000|2024-08-27 17:34:00|196915.6|196865.6|196988.1|196863.1|196988.1|196867.6|196915.6|196822.9|26
1724780050000|2024-08-27 17:34:10|196991.8|196866.8|196947.8|196897.8|196991.8|196903|196943.8|196860.7|26
1724780060000|2024-08-27 17:34:20|196949.5|196899.5|196946.4|196896.4|196951|196901|196945.7|196895.7|17
1724780070000|2024-08-27 17:34:30|196943.9|196893.9|196900|196775|196943.9|196893.9|196861.5|196774.2|19
1724780080000|2024-08-27 17:34:40|196898.6|196773.6|196908.7|196783.7|196921.1|196796.1|196898.6|196773.6|16
1724780090000|2024-08-27 17:34:50|196907.2|196782.2|196904.5|196779.5|196911|196786|196903.9|196778.9|17
1724780100000|2024-08-27 17:35:00|196901.9|196776.9|196864.9|196739.9|196908.1|196783.1|196862|196737|22
1724780110000|2024-08-27 17:35:10|196862.9|196737.9|196836.9|196711.9|196863.3|196738.3|196835.1|196710.1|12
1724780120000|2024-08-27 17:35:20|196838.7|196713.7|196840|196715|196844.4|196719.4|196838.7|196713.7|16
1724780130000|2024-08-27 17:35:30|196841|196716|196821.7|196696.7|196841|196716|196820.6|196695.6|14
1724780140000|2024-08-27 17:35:40|196823.4|196698.4|196822.4|196697.4|196832.4|196707.4|196820.2|196695.2|13
1724780150000|2024-08-27 17:35:50|196822.3|196697.3|196835.9|196710.9|196840.1|196715.1|196822.3|196697.3|13
1724780160000|2024-08-27 17:36:00|196834.9|196709.9|196800.8|196675.8|196838.1|196713.1|196799.7|196674.7|13
1724780170000|2024-08-27 17:36:10|196803.5|196678.5|196810.6|196685.6|196810.6|196685.6|196803.5|196678.5|7
1724780180000|2024-08-27 17:36:20|196813.7|196688.7|196837.2|196712.2|196868.2|196743.2|196813.7|196688.7|23
1724780190000|2024-08-27 17:36:30|196836.8|196711.8|196817.8|196692.8|196838.5|196713.5|196817.8|196692.8|22
1724780200000|2024-08-27 17:36:40|196818.2|196693.2|196820.4|196695.4|196820.5|196695.5|196811.7|196686.7|11
1724780210000|2024-08-27 17:36:50|196820.9|196695.9|196824.8|196699.8|196825.9|196700.9|196820.9|196695.9|7
1724780220000|2024-08-27 17:37:00|196826.6|196701.6|196864.5|196739.5|196887.6|196792.4|196790.4|196701.6|32
1724780230000|2024-08-27 17:37:10|196864.8|196739.8|196860.9|196735.9|196865.4|196740.4|196860.9|196735.9|14
1724780240000|2024-08-27 17:37:20|196861.7|196736.7|196873|196748|196875.7|196750.7|196854.9|196729.9|18
1724780250000|2024-08-27 17:37:30|196873.7|196748.7|196875.4|196750.4|196876.5|196751.5|196873.7|196748.7|4
1724780270000|2024-08-27 17:37:50|196875.5|196750.5|196813.2|196688.2|196875.5|196750.5|196812.1|196687.1|19
1724780280000|2024-08-27 17:38:00|196812.4|196687.4|196844.6|196719.6|196844.8|196719.8|196806.7|196681.7|20
1724780290000|2024-08-27 17:38:10|196843.8|196718.8|196846.1|196721.1|196846.1|196721.1|196839.3|196714.3|13
1724780300000|2024-08-27 17:38:20|196847.3|196722.3|196827.8|196702.8|196850.9|196725.9|196824.5|196699.5|14
1724780310000|2024-08-27 17:38:30|196828.2|196703.2|196828.6|196703.6|196831.5|196706.5|196825.6|196700.6|10
1724780320000|2024-08-27 17:38:40|196827.4|196702.4|196828.3|196703.3|196828.3|196703.3|196824.6|196699.6|5
1724780330000|2024-08-27 17:38:50|196826.4|196701.4|196819.5|196694.5|196826.4|196701.4|196817.7|196692.7|4
1724780340000|2024-08-27 17:39:00|196818.6|196693.6|196814.9|196689.9|196818.6|196749.6|196758|196686.4|30
1724780350000|2024-08-27 17:39:10|196824.8|196699.8|196773.6|196723.6|196829.8|196723.6|196772.5|196673.7|15
1724780360000|2024-08-27 17:39:20|196772.6|196722.6|196770.3|196720.3|196773.6|196723.6|196770.1|196720.1|9
1724780370000|2024-08-27 17:39:30|196771.2|196721.2|196738.3|196688.3|196771.8|196721.8|196732|196682|11
1724780380000|2024-08-27 17:39:40|196738.8|196688.8|196771.2|196646.2|196772.3|196688.8|196737.5|196642.6|8
1724780390000|2024-08-27 17:39:50|196772|196647|196778.5|196653.5|196779.7|196654.7|196769.9|196644.9|4
1724780400000|2024-08-27 17:40:00|196779.1|196654.1|196779.3|196654.3|196779.6|196654.6|196777.5|196652.5|5
1724780410000|2024-08-27 17:40:10|196794.1|196669.1|196792.7|196667.7|196796.9|196671.9|196791.4|196666.4|9
1724780420000|2024-08-27 17:40:20|196790.7|196665.7|196769.5|196644.5|196792.5|196667.5|196767.5|196642.5|10
1724780430000|2024-08-27 17:40:30|196770.5|196645.5|196770|196645|196771|196646|196767.5|196642.5|7
1724780440000|2024-08-27 17:40:40|196771.4|196646.4|196776.5|196651.5|196776.5|196651.5|196771.4|196646.4|2
1724780450000|2024-08-27 17:40:50|196776.1|196651.1|196773.1|196648.1|196776.1|196651.1|196772.7|196647.7|4
1724780460000|2024-08-27 17:41:00|196773.8|196648.8|196786.8|196661.8|196787|196662|196773.8|196648.8|6
1724780470000|2024-08-27 17:41:10|196785.7|196660.7|196779.2|196654.2|196785.7|196660.7|196779.2|196654.2|10
1724780480000|2024-08-27 17:41:20|196772.3|196647.3|196763.7|196638.7|196772.3|196647.3|196761.5|196636.5|5
1724780490000|2024-08-27 17:41:30|196765.4|196640.4|196766.9|196641.9|196767.7|196642.7|196764.7|196639.7|4
1724780510000|2024-08-27 17:41:50|196764.7|196639.7|196766.5|196641.5|196766.5|196641.5|196750.3|196625.3|9
1724780520000|2024-08-27 17:42:00|196763.1|196638.1|196767.8|196642.8|196778.4|196653.4|196763.1|196638.1|16
1724780530000|2024-08-27 17:42:10|196767.3|196642.3|196768.7|196643.7|196770.4|196645.4|196763.8|196638.8|12
1724780540000|2024-08-27 17:42:20|196765.1|196640.1|196768.5|196643.5|196771|196646|196765.1|196640.1|8
1724780550000|2024-08-27 17:42:30|196765.4|196640.4|196746.3|196621.3|196765.4|196640.4|196743.2|196618.2|5
1724780560000|2024-08-27 17:42:40|196747.5|196622.5|196715.6|196590.6|196747.5|196622.5|196713.1|196588.1|13
1724780570000|2024-08-27 17:42:50|196714.4|196589.4|196703.4|196578.4|196715.1|196590.1|196698.6|196573.6|15
1724780580000|2024-08-27 17:43:00|196703.8|196578.8|196665.2|196615.2|196703.8|196615.2|196665.2|196578.8|2
1724780590000|2024-08-27 17:43:10|196664.4|196614.4|196663.7|196613.7|196664.4|196614.4|196656.4|196606.4|11
1724780600000|2024-08-27 17:43:20|196663.3|196613.3|196721.5|196671.5|196729|196679|196663.3|196613.3|22
1724780610000|2024-08-27 17:43:30|196722.8|196672.8|196722.9|196672.9|196723.2|196673.2|196721|196671|11
1724780620000|2024-08-27 17:43:40|196723.3|196673.3|196748.9|196698.9|196748.9|196698.9|196721.9|196671.9|17
1724780630000|2024-08-27 17:43:50|196748.8|196698.8|196747.6|196697.6|196749.4|196699.4|196747.6|196697.6|10
1724780640000|2024-08-27 17:44:00|196748.5|196698.5|196784.6|196734.6|196793|196743|196748.5|196698.5|14
1724780650000|2024-08-27 17:44:10|196783.9|196733.9|196756.7|196706.7|196786.5|196736.5|196756.7|196706.7|15
1724780660000|2024-08-27 17:44:20|196756.8|196706.8|196765.9|196715.9|196769.5|196719.5|196755.8|196705.8|15
1724780670000|2024-08-27 17:44:30|196766.8|196716.8|196766.2|196716.2|196767|196717|196765.9|196715.9|4
1724780680000|2024-08-27 17:44:40|196770.3|196720.3|196765.7|196715.7|196770.3|196720.3|196763.3|196713.3|19
1724780690000|2024-08-27 17:44:50|196766.1|196716.1|196768.8|196718.8|196768.8|196718.8|196765|196715|11
1724780700000|2024-08-27 17:45:00|196768.3|196718.3|196760.3|196710.3|196771.6|196721.6|196760.3|196710.3|13
1724780710000|2024-08-27 17:45:10|196761.1|196711.1|196764.1|196714.1|196767.1|196717.1|196759|196709|9
1724780720000|2024-08-27 17:45:20|196768|196718|196761.8|196711.8|196768|196718|196761.8|196711.8|8
1724780730000|2024-08-27 17:45:30|196760.6|196710.6|196764.6|196714.6|196764.6|196714.6|196759.2|196709.2|12
1724780740000|2024-08-27 17:45:40|196754.1|196704.1|196750.6|196700.6|196757.1|196707.1|196748.4|196698.4|11
1724780750000|2024-08-27 17:45:50|196751.6|196701.6|196761.1|196711.1|196761.1|196711.1|196751.6|196701.6|12
1724780760000|2024-08-27 17:46:00|196760.3|196710.3|196754.2|196704.2|196768.3|196718.3|196752.2|196702.2|27
1724780770000|2024-08-27 17:46:10|196755.5|196705.5|196748.5|196698.5|196755.5|196705.5|196736.6|196686.6|16
1724780780000|2024-08-27 17:46:20|196749.3|196699.3|196748.6|196698.6|196749.8|196699.8|196748.2|196698.2|8
1724780790000|2024-08-27 17:46:30|196749.1|196699.1|196751|196701|196752|196702|196748.9|196698.9|10
1724780800000|2024-08-27 17:46:40|196750|196700|196750.6|196700.6|196750.8|196700.8|196749.7|196699.7|11
1724780810000|2024-08-27 17:46:50|196751.2|196701.2|196782.6|196732.6|196783.3|196733.3|196736.8|196686.8|17
1724780820000|2024-08-27 17:47:00|196806.1|196756.1|196815.7|196765.7|196822.1|196772.1|196795.8|196745.8|21
1724780830000|2024-08-27 17:47:10|196816.3|196766.3|196826.4|196776.4|196826.8|196776.8|196816.3|196766.3|16
1724780840000|2024-08-27 17:47:20|196827|196777|196826.5|196776.5|196827|196777|196826.5|196776.5|2
1724780850000|2024-08-27 17:47:30|196826.1|196776.1|196823.4|196773.4|196830.1|196780.1|196823.4|196773.4|10
1724780860000|2024-08-27 17:47:40|196824.6|196774.6|196825.1|196775.1|196826.1|196776.1|196824.6|196774.6|4
1724780870000|2024-08-27 17:47:50|196821.7|196771.7|196829.2|196779.2|196829.2|196779.2|196814.6|196764.6|15
1724780880000|2024-08-27 17:48:00|196834.5|196784.5|196835|196785|196847.1|196797.1|196834.5|196784.5|14
1724780890000|2024-08-27 17:48:10|196833.4|196783.4|196833.8|196783.8|196833.8|196783.8|196832.8|196782.8|3
1724780900000|2024-08-27 17:48:20|196834.7|196784.7|196844.4|196794.4|196844.4|196794.4|196833.6|196783.6|8
1724780910000|2024-08-27 17:48:30|196840.2|196790.2|196832.5|196782.5|196840.2|196790.2|196831.5|196781.5|7
1724780920000|2024-08-27 17:48:40|196834.2|196784.2|196824.4|196774.4|196834.2|196784.2|196824.4|196774.4|6
1724780930000|2024-08-27 17:48:50|196824.9|196774.9|196824.9|196774.9|196824.9|196774.9|196824.1|196774.1|3
1724780940000|2024-08-27 17:49:00|196824|196774|196824.9|196774.9|196824.9|196774.9|196824|196774|2
1724780950000|2024-08-27 17:49:10|196826.2|196776.2|196833|196783|196833.9|196783.9|196826.2|196776.2|5
1724780960000|2024-08-27 17:49:20|196831.8|196781.8|196827|196777|196831.8|196781.8|196827|196777|3
1724780970000|2024-08-27 17:49:30|196827.4|196777.4|196829.8|196779.8|196829.8|196779.8|196826.9|196776.9|4
1724780980000|2024-08-27 17:49:40|196830.5|196780.5|196827.9|196777.9|196830.9|196780.9|196827.9|196777.9|6
1724780990000|2024-08-27 17:49:50|196828.9|196778.9|196805.9|196680.9|196829.9|196779.9|196790.9|196665.9|21
1724781000000|2024-08-27 17:50:00|196807.1|196682.1|196773.3|196723.3|196811.9|196725|196772.4|196676.6|11
1724781010000|2024-08-27 17:50:10|196774.5|196724.5|196775.1|196725.1|196785.8|196735.8|196773.7|196723.7|11
1724781020000|2024-08-27 17:50:20|196775|196725|196796.6|196671.6|196810.1|196725|196775|196670.9|9
1724781030000|2024-08-27 17:50:30|196794.8|196669.8|196781.8|196656.8|196796.9|196671.9|196774|196649|14
1724781040000|2024-08-27 17:50:40|196783.8|196658.8|196797.4|196672.4|196798.4|196673.4|196783.8|196658.8|3
1724781050000|2024-08-27 17:50:50|196798.3|196673.3|196773.5|196648.5|196800|196675|196773.5|196648.5|8
1724781060000|2024-08-27 17:51:00|196772.6|196647.6|196775.7|196650.7|196775.9|196650.9|196772.6|196647.6|11
1724781070000|2024-08-27 17:51:10|196779.2|196654.2|196802.5|196677.5|196804.2|196679.2|196779.2|196654.2|10
1724781080000|2024-08-27 17:51:20|196803.4|196678.4|196812.3|196687.3|196813.3|196688.3|196798.3|196673.3|15
1724781090000|2024-08-27 17:51:30|196810.2|196685.2|196795.6|196745.6|196823.2|196747.1|196793.4|196685.2|15
1724781100000|2024-08-27 17:51:40|196796.5|196746.5|196785.2|196735.2|196796.5|196746.5|196781.2|196731.2|9
1724781110000|2024-08-27 17:51:50|196783.3|196733.3|196811.2|196686.2|196821.7|196733.3|196783.3|196682.2|22
1724781120000|2024-08-27 17:52:00|196811.6|196686.6|196812.8|196687.8|196815.5|196690.5|196806.6|196681.6|23
1724781130000|2024-08-27 17:52:10|196812|196687|196813|196688|196815.8|196690.8|196812|196687|13
1724781140000|2024-08-27 17:52:20|196809.5|196684.5|196815.1|196690.1|196815.1|196690.1|196809.3|196684.3|8
1724781150000|2024-08-27 17:52:30|196814.1|196689.1|196811.1|196686.1|196816.8|196691.8|196810.9|196685.9|10
1724781160000|2024-08-27 17:52:40|196810|196685|196811.6|196686.6|196813.3|196688.3|196807.6|196682.6|13
1724781170000|2024-08-27 17:52:50|196812.6|196687.6|196812.6|196687.6|196820.8|196695.8|196811.1|196686.1|15
1724781180000|2024-08-27 17:53:00|196813.6|196688.6|196783.4|196733.4|196824.3|196734.1|196777.7|196688.6|22
1724781190000|2024-08-27 17:53:10|196784.3|196734.3|196787.3|196737.3|196787.3|196737.3|196781.8|196731.8|15
1724781200000|2024-08-27 17:53:20|196786.1|196736.1|196785.6|196735.6|196787.6|196737.6|196783|196733|26
1724781210000|2024-08-27 17:53:30|196786.7|196736.7|196815.3|196765.3|196830.6|196780.6|196786|196736|27
1724781220000|2024-08-27 17:53:40|196814.5|196764.5|196773.3|196723.3|196817.2|196767.2|196767.8|196717.8|17
1724781230000|2024-08-27 17:53:50|196772.4|196722.4|196771.3|196721.3|196775.2|196725.2|196770|196720|15
1724781240000|2024-08-27 17:54:00|196770.4|196720.4|196771.1|196721.1|196772.4|196722.4|196767.4|196717.4|9
1724781250000|2024-08-27 17:54:10|196772|196722|196748.2|196698.2|196772.2|196722.2|196741.6|196691.6|14
1724781260000|2024-08-27 17:54:20|196750.2|196700.2|196756.1|196706.1|196759.1|196709.1|196749.3|196699.3|12
1724781270000|2024-08-27 17:54:30|196757.1|196707.1|196759.6|196709.6|196763.4|196713.4|196751.1|196701.1|17
1724781280000|2024-08-27 17:54:40|196798.2|196673.2|196798.2|196673.2|196801.8|196676.8|196793.6|196668.6|8
1724781290000|2024-08-27 17:54:50|196801.8|196676.8|196801.4|196676.4|196807.2|196682.2|196792.9|196667.9|19
1724781300000|2024-08-27 17:55:00|196803.2|196678.2|196777.7|196652.7|196808.3|196683.3|196775.9|196650.9|16
1724781310000|2024-08-27 17:55:10|196775.8|196650.8|196763.7|196638.7|196775.8|196650.8|196758.5|196633.5|12
1724781320000|2024-08-27 17:55:20|196765.5|196640.5|196752.6|196627.6|196765.5|196640.5|196752.6|196627.6|5
1724781330000|2024-08-27 17:55:30|196754|196629|196757.6|196632.6|196758.1|196633.1|196747.8|196622.8|10
1724781340000|2024-08-27 17:55:40|196757.1|196632.1|196750.5|196625.5|196758.2|196633.2|196749.6|196624.6|5
1724781350000|2024-08-27 17:55:50|196748.8|196623.8|196744.2|196619.2|196752.8|196627.8|196744.2|196619.2|9
1724781360000|2024-08-27 17:56:00|196743.6|196618.6|196740.6|196615.6|196743.6|196618.6|196740.6|196615.6|4
1724781370000|2024-08-27 17:56:10|196742.4|196617.4|196744.2|196619.2|196753|196628|196742.4|196617.4|4
1724781380000|2024-08-27 17:56:20|196744.5|196619.5|196746|196621|196746|196621|196744.5|196619.5|2
1724781390000|2024-08-27 17:56:30|196744.2|196619.2|196748|196623|196748|196623|196744.2|196619.2|5
1724781400000|2024-08-27 17:56:40|196749|196624|196726.5|196601.5|196749|196624|196723.4|196598.4|9
1724781410000|2024-08-27 17:56:50|196725.4|196600.4|196730.2|196605.2|196730.2|196605.2|196725.4|196600.4|5
1724781420000|2024-08-27 17:57:00|196728|196603|196638.7|196588.7|196730.2|196605.2|196635.4|196557.2|14
1724781430000|2024-08-27 17:57:10|196635.7|196585.7|196695.8|196645.8|196703|196653|196601.8|196551.8|30
1724781440000|2024-08-27 17:57:20|196696.5|196646.5|196685.4|196635.4|196696.6|196646.6|196675.9|196625.9|26
1724781450000|2024-08-27 17:57:30|196686.8|196636.8|196702.9|196652.9|196706.5|196656.5|196686.8|196636.8|27
1724781460000|2024-08-27 17:57:40|196701.9|196651.9|196726.1|196676.1|196729.6|196679.6|196682.3|196632.3|24
1724781470000|2024-08-27 17:57:50|196725.9|196675.9|196654.2|196604.2|196738.2|196688.2|196651.9|196601.9|28
1724781480000|2024-08-27 17:58:00|196656.2|196606.2|196602.6|196552.6|196656.2|196606.2|196602.6|196552.6|27
1724781490000|2024-08-27 17:58:10|196600.9|196550.9|196607.1|196557.1|196617.5|196567.5|196598.9|196548.9|20
1724781500000|2024-08-27 17:58:20|196608.1|196558.1|196615.8|196565.8|196625.3|196575.3|196603.8|196553.8|33
1724781510000|2024-08-27 17:58:30|196615.4|196565.4|196614.1|196564.1|196616.1|196566.1|196601|196551|23
1724781520000|2024-08-27 17:58:40|196610.4|196560.4|196611.2|196561.2|196624.1|196574.1|196610.4|196560.4|21
1724781530000|2024-08-27 17:58:50|196610.3|196560.3|196615.2|196565.2|196624.5|196574.5|196592.9|196542.9|25
1724781540000|2024-08-27 17:59:00|196610.2|196560.2|196604.4|196554.4|196612.1|196562.1|196603.2|196553.2|27
1724781550000|2024-08-27 17:59:10|196605.3|196555.3|196606.9|196556.9|196610.9|196560.9|196591.7|196541.7|23
1724781560000|2024-08-27 17:59:20|196592.1|196542.1|196594.5|196544.5|196602.1|196552.1|196588.9|196538.9|31
1724781570000|2024-08-27 17:59:30|196592.5|196542.5|196567|196517|196594.1|196544.1|196565.9|196515.9|35
1724781580000|2024-08-27 17:59:40|196568.8|196518.8|196571.6|196521.6|196577.8|196527.8|196558.7|196508.7|35
1724781590000|2024-08-27 17:59:50|196575.8|196525.8|196578.5|196528.5|196579.9|196529.9|196557.5|196507.5|25
1724781600000|2024-08-27 18:00:00|196585.5|196535.5|196589|196539|196599.1|196549.1|196585.3|196535.3|21
1724781610000|2024-08-27 18:00:10|196589.6|196539.6|196605.5|196555.5|196611.5|196561.5|196589.2|196539.2|27
1724781620000|2024-08-27 18:00:20|196606|196556|196597.5|196547.5|196606|196556|196596.9|196546.9|17
1724781630000|2024-08-27 18:00:30|196596.7|196546.7|196598.6|196548.6|196609.3|196559.3|196594.8|196544.8|27
1724781640000|2024-08-27 18:00:40|196598.5|196548.5|196629.9|196579.9|196643.5|196593.5|196597.7|196511|24
1724781650000|2024-08-27 18:00:50|196629.2|196579.2|196656.8|196531.8|196672.9|196579.2|196615|196528.3|24
1724781660000|2024-08-27 18:01:00|196663.4|196538.4|196673.9|196548.9|196678.4|196553.4|196663.4|196538.4|15
1724781670000|2024-08-27 18:01:10|196675.9|196550.9|196676.1|196551.1|196676.6|196551.6|196663.5|196538.5|27
1724781680000|2024-08-27 18:01:20|196675.1|196550.1|196667.8|196542.8|196675.1|196550.1|196661|196536|32
1724781690000|2024-08-27 18:01:30|196663.3|196538.3|196625.5|196575.5|196672.1|196582.3|196624.2|196537.8|36
1724781700000|2024-08-27 18:01:40|196625.4|196575.4|196681.9|196556.9|196686.2|196575.4|196618.7|196556.7|18
1724781710000|2024-08-27 18:01:50|196685.6|196560.6|196683.8|196558.8|196687.8|196562.8|196679.1|196554.1|23
1724781720000|2024-08-27 18:02:00|196684.8|196559.8|196711.2|196586.2|196711.2|196586.2|196683.6|196558.6|15
1724781730000|2024-08-27 18:02:10|196709.7|196584.7|196607.5|196557.5|196711.8|196586.8|196599.1|196549.1|32
1724781740000|2024-08-27 18:02:20|196606.4|196556.4|196574|196524|196608.5|196558.5|196573|196523|20
1724781750000|2024-08-27 18:02:30|196574.7|196524.7|196573.8|196523.8|196578.2|196528.2|196572.2|196522.2|25
1724781760000|2024-08-27 18:02:40|196577.6|196527.6|196589.5|196539.5|196591.6|196541.6|196572.4|196522.4|20
1724781770000|2024-08-27 18:02:50|196590.2|196540.2|196602.1|196552.1|196603|196553|196587.9|196537.9|24
1724781780000|2024-08-27 18:03:00|196602.6|196552.6|196641.4|196591.4|196641.4|196591.4|196602.6|196552.6|28
1724781790000|2024-08-27 18:03:10|196640.8|196590.8|196688.6|196638.6|196689.4|196639.4|196640.8|196590.8|22
1724781800000|2024-08-27 18:03:20|196689.3|196639.3|196691|196641|196691.1|196641.1|196686.2|196636.2|15
1724781810000|2024-08-27 18:03:30|196690.4|196640.4|196692.6|196642.6|196692.6|196642.6|196685.2|196635.2|15
1724781820000|2024-08-27 18:03:40|196691.6|196641.6|196727.6|196602.6|196730.9|196642.2|196691.4|196600.2|15
1724781830000|2024-08-27 18:03:50|196725.8|196600.8|196728.7|196603.7|196731.6|196606.6|196725.8|196600.8|11
1724781840000|2024-08-27 18:04:00|196726.8|196601.8|196725.8|196600.8|196731.1|196606.1|196723.5|196598.5|21
1724781850000|2024-08-27 18:04:10|196726.6|196601.6|196720.5|196595.5|196726.6|196601.6|196720.1|196595.1|5
1724781860000|2024-08-27 18:04:20|196715.9|196590.9|196729.8|196604.8|196730|196605|196714.1|196589.1|14
1724781870000|2024-08-27 18:04:30|196730.8|196605.8|196743.4|196618.4|196745.1|196620.1|196727.4|196602.4|18
1724781880000|2024-08-27 18:04:40|196743.3|196618.3|196776.1|196651.1|196781.4|196656.4|196743.3|196618.3|9
1724781890000|2024-08-27 18:04:50|196777.6|196652.6|196783|196658|196792.4|196667.4|196777.6|196652.6|10
1724781900000|2024-08-27 18:05:00|196781.9|196656.9|196751.3|196626.3|196781.9|196656.9|196749.8|196624.8|20
1724781910000|2024-08-27 18:05:10|196752|196627|196752.7|196627.7|196753.7|196628.7|196750.2|196625.2|18
1724781920000|2024-08-27 18:05:20|196714.7|196664.7|196654.2|196604.2|196714.7|196664.7|196650.5|196600.5|24
1724781930000|2024-08-27 18:05:30|196656.6|196606.6|196657.4|196607.4|196661.6|196611.6|196653.6|196603.6|14
1724781940000|2024-08-27 18:05:40|196656.4|196606.4|196649.4|196599.4|196675.8|196625.8|196649.4|196599.4|19
1724781950000|2024-08-27 18:05:50|196650.5|196600.5|196661.8|196536.8|196674.9|196600.5|196625.6|196532.7|17
1724781960000|2024-08-27 18:06:00|196661.5|196536.5|196632.5|196582.5|196666|196583.8|196630.2|196536.5|10
1724781970000|2024-08-27 18:06:10|196633.7|196583.7|196650.5|196600.5|196654.8|196604.8|196633.1|196583.1|16
1724781980000|2024-08-27 18:06:20|196654.2|196604.2|196652.1|196602.1|196654.2|196604.2|196650.5|196600.5|16
1724781990000|2024-08-27 18:06:30|196649.8|196599.8|196652.4|196602.4|196655.5|196605.5|196649.8|196599.8|14
1724782000000|2024-08-27 18:06:40|196652.9|196602.9|196617|196567|196672|196622|196617|196536.5|13
1724782010000|2024-08-27 18:06:50|196616.6|196566.6|196576.2|196526.2|196616.6|196566.6|196571|196521|23
1724782020000|2024-08-27 18:07:00|196575.8|196525.8|196641.4|196591.4|196643.7|196593.7|196575|196525|26
1724782030000|2024-08-27 18:07:10|196641.8|196591.8|196600.7|196550.7|196641.8|196591.8|196599.6|196549.6|24
1724782040000|2024-08-27 18:07:20|196600.3|196550.3|196597.6|196547.6|196605.7|196555.7|196596.8|196546.8|27
1724782050000|2024-08-27 18:07:30|196598.1|196548.1|196605.7|196555.7|196605.7|196555.7|196594.8|196544.8|23
1724782060000|2024-08-27 18:07:40|196609.1|196559.1|196608.2|196558.2|196610.6|196560.6|196606.7|196556.7|12
1724782070000|2024-08-27 18:07:50|196607.2|196557.2|196608.2|196558.2|196608.2|196558.2|196606.9|196556.9|7
1724782080000|2024-08-27 18:08:00|196609|196559|196623.3|196573.3|196624.6|196574.6|196590.4|196540.4|23
1724782090000|2024-08-27 18:08:10|196622.8|196572.8|196630.1|196580.1|196632.3|196582.3|196622.8|196572.8|19
1724782100000|2024-08-27 18:08:20|196630.9|196580.9|196694|196569|196698.2|196581.7|196629.8|196567.8|26
1724782110000|2024-08-27 18:08:30|196695.2|196570.2|196629.1|196579.1|196695.2|196603.7|196610.8|196560.8|21
1724782120000|2024-08-27 18:08:40|196630.1|196580.1|196622.1|196572.1|196630.1|196580.1|196620.9|196570.9|13
1724782130000|2024-08-27 18:08:50|196622.6|196572.6|196661.5|196536.5|196668|196582.6|196619.5|196531.5|24
1724782140000|2024-08-27 18:09:00|196663.2|196538.2|196677.2|196552.2|196679.4|196554.4|196661.6|196536.6|12
1724782150000|2024-08-27 18:09:10|196678.5|196553.5|196672.4|196547.4|196678.5|196553.5|196666.8|196541.8|31
1724782160000|2024-08-27 18:09:20|196669|196544|196633.8|196583.8|196676.3|196590.8|196633.4|196544|37
1724782170000|2024-08-27 18:09:30|196634.7|196584.7|196638.1|196588.1|196639.2|196589.2|196634.4|196584.4|12
1724782180000|2024-08-27 18:09:40|196638.7|196588.7|196687|196562|196687.3|196588.7|196636.9|196549.4|14
1724782190000|2024-08-27 18:09:50|196682.1|196557.1|196680.7|196555.7|196684.1|196559.1|196677|196552|13
1724782200000|2024-08-27 18:10:00|196680.4|196555.4|196674.4|196549.4|196680.4|196555.4|196670.4|196545.4|14
1724782210000|2024-08-27 18:10:10|196675.1|196550.1|196682|196557|196682|196557|196675.1|196550.1|6
1724782220000|2024-08-27 18:10:20|196678.8|196553.8|196728.1|196603.1|196740.9|196615.9|196676.1|196551.1|19
1724782230000|2024-08-27 18:10:30|196730.6|196605.6|196741|196616|196742.2|196617.2|196730|196605|11
1724782240000|2024-08-27 18:10:40|196742.2|196617.2|196767.3|196642.3|196768.6|196643.6|196742.2|196617.2|11
1724782250000|2024-08-27 18:10:50|196765.1|196640.1|196831|196706|196833.3|196708.3|196765.1|196640.1|23
1724782260000|2024-08-27 18:11:00|196830.7|196705.7|196784.1|196734.1|196832.4|196734.1|196784.1|196692.7|22
1724782270000|2024-08-27 18:11:10|196784.9|196734.9|196783.5|196733.5|196787.1|196737.1|196783.1|196733.1|20
1724782280000|2024-08-27 18:11:20|196784.3|196734.3|196838.3|196713.3|196838.3|196755.9|196783.2|196705.2|17
1724782290000|2024-08-27 18:11:30|196835.6|196710.6|196814.9|196764.9|196850.1|196765.5|196813.6|196710.6|12
1724782300000|2024-08-27 18:11:40|196815.5|196765.5|196815|196765|196815.9|196765.9|196813.7|196763.7|8
1724782310000|2024-08-27 18:11:50|196815.5|196765.5|196811.6|196761.6|196816.2|196766.2|196808.7|196758.7|12
1724782320000|2024-08-27 18:12:00|196810|196760|196829.1|196779.1|196830.3|196780.3|196810|196760|16
1724782330000|2024-08-27 18:12:10|196836.8|196786.8|196843.5|196793.5|196844.2|196794.2|196828.8|196778.8|20
1724782340000|2024-08-27 18:12:20|196844|196794|196834.9|196784.9|196844.5|196794.5|196830.3|196780.3|18
1724782350000|2024-08-27 18:12:30|196834.2|196784.2|196841.1|196791.1|196841.7|196791.7|196833.3|196783.3|15
1724782360000|2024-08-27 18:12:40|196840.5|196790.5|196849.8|196799.8|196855.1|196805.1|196838.1|196788.1|13
1724782370000|2024-08-27 18:12:50|196850.7|196800.7|196895.9|196770.9|196895.9|196802.8|196844.8|196768.2|16
1724782380000|2024-08-27 18:13:00|196894.1|196769.1|196893.4|196768.4|196895.2|196770.2|196890.6|196765.6|9
1724782390000|2024-08-27 18:13:10|196894.3|196769.3|196896.8|196771.8|196896.8|196771.8|196894.3|196769.3|4
1724782400000|2024-08-27 18:13:20|196898.3|196773.3|196900.8|196775.8|196902.7|196777.7|196895.5|196770.5|14
1724782410000|2024-08-27 18:13:30|196899.8|196774.8|196903.5|196778.5|196903.5|196778.5|196884|196759|12
1724782420000|2024-08-27 18:13:40|196903.8|196778.8|196910.6|196785.6|196910.7|196785.7|196903.8|196778.8|7
1724782430000|2024-08-27 18:13:50|196913.9|196788.9|196911.5|196786.5|196913.9|196788.9|196909.3|196784.3|16
1724782440000|2024-08-27 18:14:00|196908.6|196783.6|196909|196784|196911.8|196786.8|196908.6|196783.6|24
1724782450000|2024-08-27 18:14:10|196908|196783|196909.5|196784.5|196909.5|196784.5|196908|196783|2
1724782460000|2024-08-27 18:14:20|196908.1|196783.1|196896.7|196846.7|196910.5|196847.6|196894.8|196783.1|16
1724782470000|2024-08-27 18:14:30|196896.1|196846.1|196894.7|196844.7|196904.4|196854.4|196893|196843|23
1724782480000|2024-08-27 18:14:40|196894.2|196844.2|196904.8|196854.8|196905.5|196855.5|196892.3|196842.3|17
1724782490000|2024-08-27 18:14:50|196905.6|196855.6|196905.6|196855.6|196906.3|196856.3|196896.9|196846.9|25
1724782500000|2024-08-27 18:15:00|196904.7|196854.7|196905.3|196855.3|196906.4|196856.4|196898.3|196848.3|20
1724782510000|2024-08-27 18:15:10|196905.9|196855.9|196908.2|196858.2|196911|196861|196905.5|196855.5|12
1724782520000|2024-08-27 18:15:20|196909.7|196859.7|196967|196917|196967.5|196917.5|196909.7|196859.7|20
1724782530000|2024-08-27 18:15:30|196967.7|196917.7|196971.7|196921.7|196972.6|196922.6|196967.7|196917.7|13
1724782540000|2024-08-27 18:15:40|196970.9|196920.9|196997.2|196947.2|196999.5|196949.5|196970.9|196920.9|18
1724782550000|2024-08-27 18:15:50|196998.2|196948.2|196998.1|196948.1|196999.5|196949.5|196996.9|196946.9|12
1724782560000|2024-08-27 18:16:00|196997.4|196947.4|196999.9|196949.9|197000.6|196950.6|196997.4|196947.4|11
1724782570000|2024-08-27 18:16:10|197000.2|196950.2|197057.6|197007.6|197063.5|197013.5|197000.2|196950.2|20
1724782580000|2024-08-27 18:16:20|197056.9|197006.9|197051.4|197001.4|197058.7|197008.7|197051.4|197001.4|22
1724782590000|2024-08-27 18:16:30|197051.9|197001.9|197052.5|197002.5|197057.4|197007.4|197044.7|196994.7|13
1724782600000|2024-08-27 18:16:40|197052.8|197002.8|197045.6|196995.6|197057.1|197007.1|197038.6|196988.6|27
1724782610000|2024-08-27 18:16:50|197044.7|196994.7|197053.5|197003.5|197059.5|197009.5|197025.5|196975.5|22
1724782620000|2024-08-27 18:17:00|197045.6|196995.6|197032.2|196982.2|197053.1|197003.1|197032.2|196982.2|21
1724782630000|2024-08-27 18:17:10|197037.8|196987.8|197062.9|197012.9|197064.2|197014.2|197036.6|196986.6|27
1724782640000|2024-08-27 18:17:20|197062|197012|197052|197002|197062|197012|197048.3|196998.3|12
1724782650000|2024-08-27 18:17:30|197052.6|197002.6|197050.4|197000.4|197055.1|197005.1|197046.1|196996.1|16
1724782660000|2024-08-27 18:17:40|197050|197000|197092.5|197042.5|197117.2|197067.2|197050|197000|28
1724782670000|2024-08-27 18:17:50|197095.5|197045.5|197096.6|197046.6|197102.6|197052.6|197091.3|197041.3|17
1724782680000|2024-08-27 18:18:00|197096|197046|197126.9|197076.9|197127.7|197077.7|197091.8|197041.8|19
1724782690000|2024-08-27 18:18:10|197126.2|197076.2|197173.6|197123.6|197174.9|197124.9|197123.8|197073.8|20
1724782700000|2024-08-27 18:18:20|197172.6|197122.6|197173.7|197123.7|197173.7|197123.7|197167.1|197117.1|12
1724782710000|2024-08-27 18:18:30|197176|197126|197210.8|197160.8|197210.8|197160.8|197172.4|197122.4|15
1724782720000|2024-08-27 18:18:40|197210.2|197160.2|197201.5|197151.5|197211|197161|197201.5|197151.5|11
1724782730000|2024-08-27 18:18:50|197201.4|197151.4|197215.5|197165.5|197215.5|197165.5|197200.4|197150.4|10
1724782740000|2024-08-27 18:19:00|197213.6|197163.6|197332.9|197207.9|197351.1|197226.1|197205.1|197155.1|24
1724782750000|2024-08-27 18:19:10|197368.4|197243.4|197327.7|197202.7|197407.7|197282.7|197297.2|197172.2|30
1724782760000|2024-08-27 18:19:20|197331.9|197206.9|197319.6|197194.6|197333.6|197208.6|197287.5|197162.5|25
1724782770000|2024-08-27 18:19:30|197355.2|197230.2|197371.5|197246.5|197371.5|197246.5|197355.2|197230.2|28
1724782780000|2024-08-27 18:19:40|197372.3|197247.3|197398.8|197273.8|197403|197278|197371.3|197246.3|17
1724782790000|2024-08-27 18:19:50|197398.7|197273.7|197399.9|197274.9|197407.5|197282.5|197397|197272|19
1724782800000|2024-08-27 18:20:00|197400.6|197275.6|197344|197294|197402|197308.5|197344|197274.9|20
1724782810000|2024-08-27 18:20:10|197344.2|197294.2|197256.3|197206.3|197344.2|197294.2|197256.3|197206.3|25
1724782820000|2024-08-27 18:20:20|197258.5|197208.5|197272.8|197222.8|197272.8|197222.8|197258.5|197208.5|15
1724782830000|2024-08-27 18:20:30|197277.2|197227.2|197265.5|197215.5|197279.4|197229.4|197265.5|197215.5|25
1724782840000|2024-08-27 18:20:40|197266.8|197216.8|197259.6|197209.6|197267.8|197217.8|197255.2|197205.2|27
1724782850000|2024-08-27 18:20:50|197258.5|197208.5|197261.9|197211.9|197262.8|197212.8|197252.5|197202.5|18
1724782860000|2024-08-27 18:21:00|197253.6|197203.6|197227.7|197177.7|197255.9|197205.9|197196.3|197146.3|25
1724782870000|2024-08-27 18:21:10|197226.5|197176.5|197211.1|197161.1|197227.8|197177.8|197201.8|197151.8|26
1724782880000|2024-08-27 18:21:20|197200.3|197150.3|197209.3|197159.3|197212.8|197162.8|197200.3|197150.3|19
1724782890000|2024-08-27 18:21:30|197203.7|197153.7|197223.5|197173.5|197234.4|197184.4|197199.5|197149.5|15
1724782900000|2024-08-27 18:21:40|197222.7|197172.7|197256.8|197131.8|197262.9|197175.6|197216.4|197131.1|19
1724782910000|2024-08-27 18:21:50|197260.2|197135.2|197278.3|197153.3|197283|197158|197260.2|197135.2|14
1724782920000|2024-08-27 18:22:00|197278.5|197153.5|197278.9|197153.9|197278.9|197153.9|197276.9|197151.9|11
1724782930000|2024-08-27 18:22:10|197279|197154|197279|197154|197279|197154|197279|197154|1
1724782940000|2024-08-27 18:22:20|197283.1|197158.1|197281|197156|197283.1|197158.1|197278.8|197153.8|9
1724782950000|2024-08-27 18:22:30|197280|197155|197382.5|197257.5|197382.7|197257.7|197280|197155|25
1724782960000|2024-08-27 18:22:40|197380.4|197255.4|197385.1|197260.1|197391.1|197266.1|197380.3|197255.3|28
1724782970000|2024-08-27 18:22:50|197384.9|197259.9|197397.4|197272.4|197398.4|197273.4|197368.6|197243.6|27
1724782980000|2024-08-27 18:23:00|197397.7|197272.7|197343|197293|197413|197324.9|197333.8|197269.7|34
1724782990000|2024-08-27 18:23:10|197342.2|197292.2|197312.2|197262.2|197344.8|197294.8|197308.9|197258.9|31
1724783000000|2024-08-27 18:23:20|197313|197263|197364.6|197239.6|197371.6|197263|197312.3|197232.7|19
1724783010000|2024-08-27 18:23:30|197366.7|197241.7|197364.5|197239.5|197370.1|197245.1|197360.5|197235.5|10
1724783020000|2024-08-27 18:23:40|197365|197240|197365|197240|197365|197240|197365|197240|1
1724783030000|2024-08-27 18:23:50|197366.4|197241.4|197351.5|197226.5|197373.5|197248.5|197351.3|197226.3|14
1724783040000|2024-08-27 18:24:00|197348.3|197223.3|197286.1|197236.1|197351.9|197247.9|197272.3|197214.8|25
1724783050000|2024-08-27 18:24:10|197283.3|197233.3|197290.9|197240.9|197291.2|197241.2|197283.3|197233.3|14
1724783060000|2024-08-27 18:24:20|197286.9|197236.9|197284.1|197234.1|197291.8|197241.8|197281.5|197231.5|13
1724783070000|2024-08-27 18:24:30|197284.6|197234.6|197286.6|197236.6|197289|197239|197284.6|197234.6|12
1724783080000|2024-08-27 18:24:40|197286.9|197236.9|197289|197239|197292.9|197242.9|197273.3|197223.3|12
1724783090000|2024-08-27 18:24:50|197289.8|197239.8|197322.3|197272.3|197322.3|197272.3|197288.4|197238.4|12
1724783100000|2024-08-27 18:25:00|197321.2|197271.2|197426.3|197301.3|197426.7|197324.1|197321|197271|29
1724783110000|2024-08-27 18:25:10|197383.5|197333.5|197419.3|197294.3|197427.7|197338.9|197383.5|197282.6|25
1724783120000|2024-08-27 18:25:20|197419.9|197294.9|197430.3|197305.3|197430.3|197305.3|197418.5|197293.5|14
1724783130000|2024-08-27 18:25:30|197429.3|197304.3|197443.7|197318.7|197445.2|197320.2|197429.3|197304.3|8
1724783140000|2024-08-27 18:25:40|197441.9|197316.9|197430|197305|197441.9|197316.9|197428.1|197303.1|9
1724783150000|2024-08-27 18:25:50|197428.3|197303.3|197430.7|197305.7|197430.7|197305.7|197425.6|197300.6|12
1724783160000|2024-08-27 18:26:00|197433.3|197308.3|197441.6|197316.6|197441.6|197316.6|197433.3|197308.3|3
1724783170000|2024-08-27 18:26:10|197439.8|197314.8|197398.3|197348.3|197439.8|197348.3|197396.1|197308.8|12
1724783180000|2024-08-27 18:26:20|197397.7|197347.7|197399.6|197349.6|197400.4|197350.4|197397.2|197347.2|8
1724783190000|2024-08-27 18:26:30|197397|197347|197397.3|197347.3|197399.8|197349.8|197396.5|197346.5|7
1724783200000|2024-08-27 18:26:40|197394.4|197344.4|197397.7|197347.7|197398.4|197348.4|197394.3|197344.3|14
1724783210000|2024-08-27 18:26:50|197397.1|197347.1|197345|197295|197400.4|197350.4|197332.1|197282.1|20
1724783220000|2024-08-27 18:27:00|197344.8|197294.8|197350.7|197300.7|197371.3|197321.3|197344.5|197294.5|27
1724783230000|2024-08-27 18:27:10|197352.7|197302.7|197325.5|197275.5|197352.7|197302.7|197321.7|197271.7|21
1724783240000|2024-08-27 18:27:20|197322.9|197272.9|197290.6|197240.6|197325|197275|197290.6|197240.6|12
1724783250000|2024-08-27 18:27:30|197292.9|197242.9|197279.1|197229.1|197293.3|197243.3|197277.8|197227.8|22
1724783260000|2024-08-27 18:27:40|197279.8|197229.8|197285.9|197235.9|197286.8|197236.8|197278.3|197228.3|13
1724783270000|2024-08-27 18:27:50|197285.2|197235.2|197362.4|197237.4|197365.4|197240.4|197285.2|197197.8|11
1724783280000|2024-08-27 18:28:00|197364.6|197239.6|197410.5|197285.5|197411.7|197286.7|197364.6|197239.6|11
1724783290000|2024-08-27 18:28:10|197411.8|197286.8|197439.4|197389.4|197476.9|197389.4|197410.9|197285.9|29
1724783300000|2024-08-27 18:28:20|197437.3|197387.3|197440.2|197390.2|197455.5|197405.5|197436.5|197386.5|27
1724783310000|2024-08-27 18:28:30|197443.3|197393.3|197442.2|197392.2|197457|197407|197440.6|197390.6|21
1724783320000|2024-08-27 18:28:40|197440.5|197390.5|197499.1|197374.1|197503.2|197390.5|197440.5|197356.9|15
1724783330000|2024-08-27 18:28:50|197498.2|197373.2|197459.9|197409.9|197498.2|197410.8|197442.4|197373.2|17
1724783340000|2024-08-27 18:29:00|197460.2|197410.2|197466.8|197416.8|197467.6|197417.6|197444.9|197394.9|22
1724783350000|2024-08-27 18:29:10|197465.3|197415.3|197497.2|197372.2|197498.9|197419.5|197442.9|197333|24
1724783360000|2024-08-27 18:29:20|197512.2|197387.2|197497|197372|197512.9|197387.9|197496.2|197371.2|21
1724783370000|2024-08-27 18:29:30|197499.2|197374.2|197498.6|197373.6|197499.8|197374.8|197496.7|197371.7|16
1724783380000|2024-08-27 18:29:40|197499.7|197374.7|197518.4|197393.4|197520|197428.7|197467.5|197364.2|22
1724783390000|2024-08-27 18:29:50|197518.5|197393.5|197519.5|197394.5|197520.6|197395.6|197511.2|197386.2|10
1724783400000|2024-08-27 18:30:00|197520.7|197395.7|197512.6|197387.6|197521.2|197396.2|197512.6|197387.6|7
1724783410000|2024-08-27 18:30:10|197511.8|197386.8|197508.6|197383.6|197511.8|197386.8|197508.6|197383.6|2
1724783420000|2024-08-27 18:30:20|197507.6|197382.6|197395.8|197345.8|197507.6|197382.6|197387.6|197337.6|15
1724783430000|2024-08-27 18:30:30|197394|197344|197401.1|197351.1|197461.9|197411.9|197394|197344|28
1724783440000|2024-08-27 18:30:40|197400.1|197350.1|197491.9|197366.9|197500.4|197378.6|197398.5|197348.5|21
1724783450000|2024-08-27 18:30:50|197468.3|197343.3|197466.3|197341.3|197472.3|197347.3|197460.4|197335.4|24
1724783460000|2024-08-27 18:31:00|197477.1|197352.1|197410.1|197360.1|197478.8|197381|197396.7|197333.4|23
1724783470000|2024-08-27 18:31:10|197408.1|197358.1|197455.6|197405.6|197457.3|197407.3|197403.7|197306.6|20
1724783480000|2024-08-27 18:31:20|197454.5|197404.5|197483.2|197358.2|197489.1|197405.3|197454.5|197357.6|16
1724783490000|2024-08-27 18:31:30|197482.6|197357.6|197395.7|197345.7|197482.7|197357.7|197391.9|197341.9|12
1724783500000|2024-08-27 18:31:40|197395.2|197345.2|197381.4|197331.4|197403|197353|197378.1|197328.1|17
1724783510000|2024-08-27 18:31:50|197380.5|197330.5|197345.8|197295.8|197380.5|197330.5|197341.4|197291.4|21
1724783520000|2024-08-27 18:32:00|197343.5|197293.5|197326.1|197276.1|197346|197296|197323.5|197273.5|20
1724783530000|2024-08-27 18:32:10|197325|197275|197329.4|197279.4|197330.1|197280.1|197325|197275|8
1724783540000|2024-08-27 18:32:20|197330.1|197280.1|197326.3|197276.3|197351.2|197301.2|197323.5|197273.5|17
1724783550000|2024-08-27 18:32:30|197323.9|197273.9|197281.6|197231.6|197323.9|197273.9|197280.3|197230.3|19
1724783560000|2024-08-27 18:32:40|197282.6|197232.6|197287.4|197237.4|197295.1|197245.1|197281.1|197231.1|12
1724783570000|2024-08-27 18:32:50|197288.2|197238.2|197271.5|197221.5|197289.6|197239.6|197263.9|197213.9|15
1724783580000|2024-08-27 18:33:00|197280.3|197230.3|197276.9|197226.9|197281|197231|197264.7|197214.7|16
1724783590000|2024-08-27 18:33:10|197277.7|197227.7|197284.4|197234.4|197284.4|197234.4|197269.9|197219.9|7
1724783600000|2024-08-27 18:33:20|197282.7|197232.7|197279.3|197229.3|197282.7|197232.7|197276|197226|4
1724783610000|2024-08-27 18:33:30|197278.6|197228.6|197282.1|197232.1|197285.1|197235.1|197253.9|197203.9|19
1724783620000|2024-08-27 18:33:40|197281.1|197231.1|197277.2|197227.2|197282.3|197232.3|197276.8|197226.8|11
1724783630000|2024-08-27 18:33:50|197278|197228|197269.1|197219.1|197278|197228|197266.8|197216.8|4
1724783640000|2024-08-27 18:34:00|197268.8|197218.8|197276|197226|197277.4|197227.4|197266.8|197216.8|11
1724783650000|2024-08-27 18:34:10|197273.5|197223.5|197274.5|197224.5|197274.5|197224.5|197270.5|197220.5|3
1724783660000|2024-08-27 18:34:20|197273.7|197223.7|197278.3|197228.3|197278.3|197228.3|197265.7|197215.7|14
1724783670000|2024-08-27 18:34:30|197279.1|197229.1|197280.6|197230.6|197281|197231|197279|197229|5
1724783680000|2024-08-27 18:34:40|197279.6|197229.6|197241.7|197191.7|197279.6|197229.6|197232|197182|19
1724783690000|2024-08-27 18:34:50|197240.7|197190.7|197235.7|197185.7|197254.1|197204.1|197231.5|197181.5|24
1724783700000|2024-08-27 18:35:00|197235.2|197185.2|197232.1|197182.1|197238.2|197188.2|197227.7|197177.7|13
1724783710000|2024-08-27 18:35:10|197232.6|197182.6|197273.2|197148.2|197273.2|197183.4|197230.5|197143.8|14
1724783720000|2024-08-27 18:35:20|197256.4|197131.4|197237.4|197112.4|197266.1|197141.1|197237.4|197112.4|32
1724783730000|2024-08-27 18:35:30|197239.4|197114.4|197196.5|197146.5|197240.9|197147.4|197185.7|197112|14
1724783740000|2024-08-27 18:35:40|197197.4|197147.4|197245.3|197120.3|197259.4|197178.8|197197.4|197120.3|19
1724783750000|2024-08-27 18:35:50|197246.5|197121.5|197244.7|197119.7|197248.3|197123.3|197241.2|197116.2|19
1724783760000|2024-08-27 18:36:00|197244.2|197119.2|197218.3|197168.3|197244.2|197176.4|197196.7|197071.7|13
1724783770000|2024-08-27 18:36:10|197220.5|197170.5|197256.7|197131.7|197256.7|197199|197219.4|197131.7|33
1724783780000|2024-08-27 18:36:20|197267.5|197142.5|197238.7|197113.7|197269|197144|197232.8|197107.8|22
1724783790000|2024-08-27 18:36:30|197240.8|197115.8|197222.4|197097.4|197240.8|197115.8|197219.6|197094.6|14
1724783800000|2024-08-27 18:36:40|197221.6|197096.6|197222.8|197097.8|197222.8|197097.8|197219.7|197094.7|15
1724783810000|2024-08-27 18:36:50|197222.4|197097.4|197215|197165|197245.5|197165|197206.4|197097.4|14
1724783820000|2024-08-27 18:37:00|197215.5|197165.5|197223|197173|197223|197173|197214.8|197164.8|10
1724783830000|2024-08-27 18:37:10|197222.4|197172.4|197226|197176|197226|197176|197219.8|197169.8|10
1724783840000|2024-08-27 18:37:20|197224.8|197174.8|197224|197174|197224.8|197174.8|197222.6|197172.6|7
1724783850000|2024-08-27 18:37:30|197223.2|197173.2|197204.2|197154.2|197223.7|197173.7|197200.9|197150.9|29
1724783860000|2024-08-27 18:37:40|197201.5|197151.5|197217.3|197167.3|197218.1|197168.1|197201.5|197151.5|14
1724783870000|2024-08-27 18:37:50|197216.4|197166.4|197217.7|197167.7|197219.1|197169.1|197216.4|197166.4|5
1724783880000|2024-08-27 18:38:00|197218.9|197168.9|197226.7|197176.7|197226.7|197176.7|197218.2|197168.2|11
1724783890000|2024-08-27 18:38:10|197227.8|197177.8|197223|197173|197227.8|197177.8|197217.4|197167.4|9
1724783900000|2024-08-27 18:38:20|197224.3|197174.3|197278|197228|197280.5|197230.5|197224|197174|22
1724783910000|2024-08-27 18:38:30|197277.1|197227.1|197241|197191|197279.4|197229.4|197228.4|197178.4|18
1724783920000|2024-08-27 18:38:40|197239.8|197189.8|197241.1|197191.1|197241.9|197191.9|197239.8|197189.8|15
1724783930000|2024-08-27 18:38:50|197240.4|197190.4|197241.2|197191.2|197245|197195|197239.3|197189.3|14
1724783940000|2024-08-27 18:39:00|197243.1|197193.1|197247.1|197197.1|197247.4|197197.4|197239|197189|14
1724783950000|2024-08-27 18:39:10|197243.3|197193.3|197249.4|197199.4|197249.4|197199.4|197243.3|197193.3|9
1724783960000|2024-08-27 18:39:20|197250.2|197200.2|197239.8|197189.8|197250.8|197200.8|197236.7|197186.7|15
1724783970000|2024-08-27 18:39:30|197239.2|197189.2|197240.8|197190.8|197242.1|197192.1|197238|197188|10
1724783980000|2024-08-27 18:39:40|197241.4|197191.4|197275.8|197150.8|197277|197191.4|197234.2|197149.9|11
1724783990000|2024-08-27 18:39:50|197277.4|197152.4|197278|197153|197279.5|197154.5|197276.9|197151.9|8
1724784000000|2024-08-27 18:40:00|197278.8|197153.8|197279.2|197154.2|197279.2|197154.2|197275.3|197150.3|11
1724784010000|2024-08-27 18:40:10|197277.5|197152.5|197244.2|197194.2|197277.6|197194.2|197238.3|197152.5|11
1724784020000|2024-08-27 18:40:20|197245|197195|197244.5|197194.5|197245.9|197195.9|197244.2|197194.2|10
1724784030000|2024-08-27 18:40:30|197245|197195|197247.7|197197.7|197248.3|197198.3|197238|197188|7
1724784040000|2024-08-27 18:40:40|197248.2|197198.2|197247.5|197197.5|197248.2|197198.2|197246.3|197196.3|9
1724784050000|2024-08-27 18:40:50|197246.7|197196.7|197246.2|197196.2|197246.7|197196.7|197246.2|197196.2|2
1724784060000|2024-08-27 18:41:00|197246.4|197196.4|197249.1|197199.1|197251.7|197201.7|197242.2|197192.2|10
1724784070000|2024-08-27 18:41:10|197250.2|197200.2|197250.2|197200.2|197251.3|197201.3|197250.2|197200.2|9
1724784080000|2024-08-27 18:41:20|197251.2|197201.2|197249.3|197199.3|197251.2|197201.2|197249.1|197199.1|4
1724784090000|2024-08-27 18:41:30|197251.3|197201.3|197250.9|197200.9|197251.3|197201.3|197245.8|197195.8|5
1724784100000|2024-08-27 18:41:40|197249.1|197199.1|197250.7|197200.7|197252|197202|197249.1|197199.1|8
1724784110000|2024-08-27 18:41:50|197249.1|197199.1|197249.5|197199.5|197251.3|197201.3|197246.8|197196.8|9
1724784120000|2024-08-27 18:42:00|197250.2|197200.2|197244.8|197194.8|197250.2|197200.2|197241.7|197191.7|12
1724784130000|2024-08-27 18:42:10|197245.4|197195.4|197244.8|197194.8|197245.4|197195.4|197244.8|197194.8|2
1724784140000|2024-08-27 18:42:20|197244.5|197194.5|197245|197195|197245.1|197195.1|197244.2|197194.2|5
1724784150000|2024-08-27 18:42:30|197245.7|197195.7|197241.5|197191.5|197245.7|197195.7|197241.5|197191.5|7
1724784160000|2024-08-27 18:42:40|197240.7|197190.7|197244.4|197194.4|197244.4|197194.4|197229.8|197179.8|16
1724784170000|2024-08-27 18:42:50|197240.1|197190.1|197243.3|197193.3|197244.3|197194.3|197240.1|197190.1|4
1724784180000|2024-08-27 18:43:00|197243.8|197193.8|197241.7|197191.7|197243.8|197193.8|197238|197188|9
1724784190000|2024-08-27 18:43:10|197243|197193|197240.6|197190.6|197243|197193|197240.4|197190.4|5
1724784200000|2024-08-27 18:43:20|197241.5|197191.5|197220.8|197170.8|197241.5|197191.5|197220.8|197170.8|15
1724784210000|2024-08-27 18:43:30|197219.6|197169.6|197225.8|197175.8|197231.8|197181.8|197219.6|197169.6|18
1724784220000|2024-08-27 18:43:40|197224.5|197174.5|197222.2|197172.2|197224.5|197174.5|197217.5|197167.5|12
1724784230000|2024-08-27 18:43:50|197223|197173|197215.9|197165.9|197223|197173|197215.1|197165.1|15
1724784240000|2024-08-27 18:44:00|197215.3|197165.3|197216.5|197166.5|197217.1|197167.1|197211.2|197161.2|9
1724784250000|2024-08-27 18:44:10|197213.3|197163.3|197216.5|197166.5|197217.5|197167.5|197213.3|197163.3|8
1724784260000|2024-08-27 18:44:20|197217.2|197167.2|197216|197166|197217.2|197167.2|197214.1|197164.1|20
1724784270000|2024-08-27 18:44:30|197216.4|197166.4|197183.5|197133.5|197217.5|197167.5|197181.9|197131.9|26
1724784280000|2024-08-27 18:44:40|197184.4|197134.4|197169.5|197119.5|197185.1|197135.1|197169.5|197119.5|18
1724784290000|2024-08-27 18:44:50|197171.9|197121.9|197155.7|197105.7|197171.9|197121.9|197152.6|197102.6|14
1724784300000|2024-08-27 18:45:00|197158.2|197108.2|197184.9|197134.9|197185.6|197135.6|197155.5|197105.5|20
1724784310000|2024-08-27 18:45:10|197184.4|197134.4|197193.2|197143.2|197196.6|197146.6|197184.4|197134.4|18
1724784320000|2024-08-27 18:45:20|197190.6|197140.6|197189.8|197139.8|197193|197143|197185.8|197135.8|19
1724784330000|2024-08-27 18:45:30|197191.1|197141.1|197192.5|197142.5|197194.1|197144.1|197190.5|197140.5|10
1724784340000|2024-08-27 18:45:40|197193.1|197143.1|197187.9|197137.9|197193.1|197143.1|197186.7|197136.7|10
1724784350000|2024-08-27 18:45:50|197188.7|197138.7|197188.5|197138.5|197193.2|197143.2|197174|197124|16
1724784360000|2024-08-27 18:46:00|197189.5|197139.5|197195|197145|197196.2|197146.2|197188.9|197138.9|18
1724784370000|2024-08-27 18:46:10|197196.2|197146.2|197196.2|197146.2|197198.4|197148.4|197194.2|197144.2|29
1724784380000|2024-08-27 18:46:20|197198|197148|197198.2|197148.2|197198.6|197148.6|197194.3|197144.3|19
1724784390000|2024-08-27 18:46:30|197197.3|197147.3|197199.2|197149.2|197199.6|197149.6|197196.2|197146.2|29
1724784400000|2024-08-27 18:46:40|197198.8|197148.8|197219.6|197169.6|197219.6|197169.6|197198.2|197148.2|13
1724784410000|2024-08-27 18:46:50|197220.8|197170.8|197203.9|197153.9|197226.3|197176.3|197201.7|197151.7|15
1724784420000|2024-08-27 18:47:00|197204.1|197154.1|197212.5|197162.5|197214.7|197164.7|197204.1|197154.1|13
1724784430000|2024-08-27 18:47:10|197211.7|197161.7|197238.3|197113.3|197250.6|197163.9|197211.7|197112|11
1724784440000|2024-08-27 18:47:20|197237.5|197112.5|197228.8|197103.8|197237.9|197112.9|197227.9|197102.9|10
1724784450000|2024-08-27 18:47:30|197229.9|197104.9|197229.9|197104.9|197229.9|197104.9|197229.9|197104.9|1
1724784460000|2024-08-27 18:47:40|197230.4|197105.4|197229.7|197104.7|197230.7|197105.7|197226.6|197101.6|8
1724784470000|2024-08-27 18:47:50|197227.6|197102.6|197235.1|197110.1|197238.9|197113.9|197227.2|197102.2|12
1724784480000|2024-08-27 18:48:00|197198.1|197148.1|197235.3|197110.3|197235.8|197150.6|197198.1|197108.8|13
1724784490000|2024-08-27 18:48:10|197234.1|197109.1|197224.7|197099.7|197234.1|197109.1|197220.8|197095.8|14
1724784500000|2024-08-27 18:48:20|197223.4|197098.4|197206.2|197081.2|197228.5|197103.5|197206.2|197081.2|23
1724784510000|2024-08-27 18:48:30|197206.9|197081.9|197204|197079|197206.9|197081.9|197200.1|197075.1|10
1724784520000|2024-08-27 18:48:40|197203.3|197078.3|197200.8|197075.8|197204|197079|197200.8|197075.8|3
1724784530000|2024-08-27 18:48:50|197204|197079|197210.2|197085.2|197210.2|197085.2|197204|197079|5
1724784540000|2024-08-27 18:49:00|197208.6|197083.6|197211.4|197086.4|197212.2|197087.2|197208.6|197083.6|7
1724784550000|2024-08-27 18:49:10|197212.2|197087.2|197165.1|197115.1|197212.2|197115.1|197157.8|197084.4|11
1724784560000|2024-08-27 18:49:20|197164.3|197114.3|197163.2|197113.2|197166.9|197116.9|197161.5|197111.5|16
1724784570000|2024-08-27 18:49:30|197163.7|197113.7|197159.1|197109.1|197163.7|197113.7|197159.1|197109.1|12
1724784580000|2024-08-27 18:49:40|197159.9|197109.9|197189.6|197064.6|197196.3|197109.9|197159.9|197063.1|10
1724784590000|2024-08-27 18:49:50|197189.7|197064.7|197183.9|197058.9|197189.8|197064.8|197183.9|197058.9|9
1724784600000|2024-08-27 18:50:00|197189.5|197064.5|197192.6|197067.6|197193.8|197068.8|197185.2|197060.2|15
1724784610000|2024-08-27 18:50:10|197194|197069|197215.5|197090.5|197217|197092|197194|197069|7
1724784620000|2024-08-27 18:50:20|197214.1|197089.1|197166.4|197041.4|197214.1|197089.1|197166.3|197041.3|10
1724784630000|2024-08-27 18:50:30|197168|197043|197172.7|197047.7|197173.4|197048.4|197168|197043|6
1724784640000|2024-08-27 18:50:40|197169.8|197044.8|197165|197040|197169.8|197044.8|197163.9|197038.9|8
1724784650000|2024-08-27 18:50:50|197161.3|197036.3|197163.8|197038.8|197163.8|197038.8|197155.8|197030.8|5
1724784660000|2024-08-27 18:51:00|197165.2|197040.2|197168.9|197043.9|197169.3|197044.3|197162.1|197037.1|13
1724784670000|2024-08-27 18:51:10|197167.6|197042.6|197163.4|197038.4|197167.6|197042.6|197163.4|197038.4|5
1724784680000|2024-08-27 18:51:20|197161.6|197036.6|197161.8|197036.8|197161.8|197036.8|197159|197034|3
1724784690000|2024-08-27 18:51:30|197162.8|197037.8|197121.8|196996.8|197164.2|197039.2|197121.4|196996.4|7
1724784700000|2024-08-27 18:51:40|197123.6|196998.6|197121.8|196996.8|197138.3|197013.3|197121.8|196996.8|16
1724784710000|2024-08-27 18:51:50|197124.7|196999.7|197129.3|197004.3|197136.9|197011.9|197124.7|196999.7|13
1724784720000|2024-08-27 18:52:00|197129.2|197004.2|197126.7|197001.7|197135.7|197010.7|197125.9|197000.9|11
1724784730000|2024-08-27 18:52:10|197126.6|197001.6|197103.8|196978.8|197126.8|197001.8|197101.4|196976.4|15
1724784740000|2024-08-27 18:52:20|197105.7|196980.7|197106.5|196981.5|197108.3|196983.3|197104.1|196979.1|9
1724784750000|2024-08-27 18:52:30|197107.5|196982.5|197087.2|197037.2|197107.5|197037.2|197068.2|196979.8|16
1724784760000|2024-08-27 18:52:40|197087.7|197037.7|197123.3|196998.3|197124.3|197038.4|197086.4|196998.3|13
1724784770000|2024-08-27 18:52:50|197124.9|196999.9|197133.9|197008.9|197136.5|197011.5|197124.9|196999.9|8
1724784780000|2024-08-27 18:53:00|197134.9|197009.9|197115.5|196990.5|197134.9|197009.9|197115.5|196990.5|7
1724784790000|2024-08-27 18:53:10|197116.9|196991.9|197116.8|196991.8|197117.4|196992.4|197116.8|196991.8|3
1724784800000|2024-08-27 18:53:20|197118|196993|197111.5|196986.5|197118|196993|197110.6|196985.6|5
1724784810000|2024-08-27 18:53:30|197110.9|196985.9|197107.9|196982.9|197111.6|196986.6|197107.9|196982.9|3
1724784820000|2024-08-27 18:53:40|197107.6|196982.6|197107.6|196982.6|197107.6|196982.6|197107.6|196982.6|1
1724784830000|2024-08-27 18:53:50|197105.5|196980.5|197104|196979|197105.5|196980.5|197103.4|196978.4|4
1724784840000|2024-08-27 18:54:00|197104.8|196979.8|197079.6|196954.6|197105.4|196980.4|197079.4|196954.4|10
1724784850000|2024-08-27 18:54:10|197082.1|196957.1|197070.3|196945.3|197083.1|196958.1|197070.3|196945.3|11
1724784860000|2024-08-27 18:54:20|197076.6|196951.6|197078.1|196953.1|197078.1|196953.1|197076.6|196951.6|4
1724784870000|2024-08-27 18:54:30|197078.8|196953.8|197051.5|196926.5|197078.9|196953.9|197051.5|196926.5|16
1724784880000|2024-08-27 18:54:40|197053.5|196928.5|197017.5|196967.5|197061.4|196968.2|197016.7|196926.6|15
1724784890000|2024-08-27 18:54:50|197011.4|196961.4|197055.9|196930.9|197055.9|196967|197008.8|196921.9|13
1724784900000|2024-08-27 18:55:00|197056.9|196931.9|197019.4|196969.4|197057.5|196969.4|197019.4|196931.7|4
1724784910000|2024-08-27 18:55:10|197020|196970|197016.4|196966.4|197022.9|196972.9|197015|196965|17
1724784920000|2024-08-27 18:55:20|197017|196967|197018.8|196968.8|197019.4|196969.4|197013|196963|16
1724784930000|2024-08-27 18:55:30|197019.1|196969.1|196980.7|196930.7|197053.9|196969.1|196977.8|196893.7|19
1724784940000|2024-08-27 18:55:40|196977.8|196927.8|196957.6|196907.6|196978.4|196928.4|196952.7|196902.7|16
1724784950000|2024-08-27 18:55:50|196958|196908|196961.9|196911.9|196969.1|196919.1|196957.1|196907.1|29
1724784960000|2024-08-27 18:56:00|196962.5|196912.5|196975.7|196925.7|196979.3|196929.3|196962.5|196912.5|19
1724784970000|2024-08-27 18:56:10|196976.1|196926.1|196993|196943|196993.1|196943.1|196976.1|196926.1|24
1724784980000|2024-08-27 18:56:20|196996.1|196946.1|197005.7|196955.7|197006.4|196956.4|196996.1|196946.1|13
1724784990000|2024-08-27 18:56:30|197006.2|196956.2|197006.9|196956.9|197007.4|196957.4|197002.7|196952.7|9
1724785000000|2024-08-27 18:56:40|197005.9|196955.9|197012.7|196962.7|197015.3|196965.3|197004.1|196954.1|10
1724785010000|2024-08-27 18:56:50|197012.1|196962.1|197007.9|196957.9|197014.4|196964.4|197007.9|196957.9|18
1724785020000|2024-08-27 18:57:00|197008.8|196958.8|197015.2|196965.2|197017.2|196967.2|197008.8|196958.8|18
1724785030000|2024-08-27 18:57:10|197015.9|196965.9|197038.7|196913.7|197053.1|196967.7|197015.6|196912.3|11
1724785040000|2024-08-27 18:57:20|197039.3|196914.3|197026.2|196901.2|197045.2|196920.2|197012.8|196887.8|16
1724785050000|2024-08-27 18:57:30|197026.5|196901.5|197016.9|196891.9|197026.5|196901.5|197015.5|196890.5|15
1724785060000|2024-08-27 18:57:40|197015.2|196890.2|196992.3|196867.3|197017.8|196892.8|196992.3|196867.3|16
1724785070000|2024-08-27 18:57:50|196993.5|196868.5|196986.7|196861.7|196993.6|196868.6|196979.1|196854.1|14
1724785080000|2024-08-27 18:58:00|196989.1|196864.1|197000|196875|197001.5|196876.5|196986.6|196861.6|15
1724785090000|2024-08-27 18:58:10|196999.8|196874.8|196990.1|196865.1|197003.1|196878.1|196990.1|196865.1|8
1724785100000|2024-08-27 18:58:20|196988.2|196863.2|196991.5|196866.5|196991.5|196866.5|196979.9|196854.9|13
1724785110000|2024-08-27 18:58:30|196992.8|196867.8|196997.6|196872.6|196997.6|196872.6|196992.8|196867.8|13
1724785120000|2024-08-27 18:58:40|196998.2|196873.2|196999.2|196874.2|196999.2|196874.2|196997.6|196872.6|9
1724785130000|2024-08-27 18:58:50|196998.6|196873.6|197062.3|196937.3|197062.3|196937.3|196998.4|196873.4|14
1724785140000|2024-08-27 18:59:00|197063.1|196938.1|197078.7|197028.7|197078.7|197028.7|197039.7|196938.1|26
1724785150000|2024-08-27 18:59:10|197075.1|197025.1|197082.6|197032.6|197082.8|197032.8|197070.9|197020.9|27
1724785160000|2024-08-27 18:59:20|197083.8|197033.8|197090.4|197040.4|197090.9|197040.9|197082.9|197032.9|20
1724785170000|2024-08-27 18:59:30|197087.8|197037.8|197119.1|197069.1|197124.2|197074.2|197087.8|197037.8|25
1724785180000|2024-08-27 18:59:40|197119.6|197069.6|197161.3|197036.3|197161.9|197070.8|197118.5|197013.8|28
1724785190000|2024-08-27 18:59:50|197160.1|197035.1|197117.7|197067.7|197162.6|197076.8|197114.7|197033.1|23
1724785200000|2024-08-27 19:00:00|197118.5|197068.5|197139.8|197089.8|197151.1|197101.1|197118.5|197068.5|25
1724785210000|2024-08-27 19:00:10|197140.4|197090.4|197131.6|197081.6|197143.4|197093.4|197129.6|197079.6|22
1724785220000|2024-08-27 19:00:20|197130.8|197080.8|197119.3|197069.3|197133.4|197083.4|197112.4|197062.4|24
1724785230000|2024-08-27 19:00:30|197118.7|197068.7|197126.8|197076.8|197127.3|197077.3|197118.7|197068.7|22
1724785240000|2024-08-27 19:00:40|197126.1|197076.1|197123.3|197073.3|197128.1|197078.1|197121.8|197071.8|18
1724785250000|2024-08-27 19:00:50|197123.9|197073.9|197125.1|197075.1|197128.5|197078.5|197120.2|197070.2|24
1724785260000|2024-08-27 19:01:00|197125.8|197075.8|197129.1|197079.1|197130.6|197080.6|197118.6|197068.6|17
1724785270000|2024-08-27 19:01:10|197113.8|197063.8|197108.4|197058.4|197114.5|197064.5|197107.6|197057.6|9
1724785280000|2024-08-27 19:01:20|197109.4|197059.4|197112.9|197062.9|197113.6|197063.6|197109.4|197059.4|7
1724785290000|2024-08-27 19:01:30|197113.6|197063.6|197116.3|197066.3|197116.4|197066.4|197113.6|197063.6|4
1724785300000|2024-08-27 19:01:40|197092.1|197042.1|197087.8|197037.8|197092.1|197042.1|197087.1|197037.1|9
1724785310000|2024-08-27 19:01:50|197088.4|197038.4|197064.7|197014.7|197088.4|197038.4|197059.6|197009.6|8
1724785320000|2024-08-27 19:02:00|197061.3|197011.3|197060.7|197010.7|197065.7|197015.7|197045.3|196995.3|20
1724785330000|2024-08-27 19:02:10|197058.7|197008.7|197062.8|197012.8|197065.5|197015.5|197050|197000|19
1724785340000|2024-08-27 19:02:20|197061.4|197011.4|197075.4|197025.4|197076.4|197026.4|197056.1|197006.1|21
1724785350000|2024-08-27 19:02:30|197076.1|197026.1|197075.9|197025.9|197076.1|197026.1|197063.8|197013.8|12
1724785360000|2024-08-27 19:02:40|197074.9|197024.9|197058.7|197008.7|197074.9|197024.9|197055.2|197005.2|6
1724785370000|2024-08-27 19:02:50|197059.7|197009.7|197100.2|197050.2|197103.7|197053.7|197059.7|197009.7|17
1724785380000|2024-08-27 19:03:00|197101.8|197051.8|197124.8|197074.8|197138.1|197088.1|197096.8|197046.8|26
1724785390000|2024-08-27 19:03:10|197128.7|197078.7|197130.8|197080.8|197131.5|197081.5|197127.3|197077.3|16
1724785400000|2024-08-27 19:03:20|197133.9|197083.9|197124.1|197074.1|197135.5|197085.5|197122.1|197072.1|22
1724785410000|2024-08-27 19:03:30|197122.3|197072.3|197127.6|197077.6|197131.9|197081.9|197122.3|197072.3|16
1724785420000|2024-08-27 19:03:40|197127.2|197077.2|197117|197067|197127.2|197077.2|197111.3|197061.3|21
1724785430000|2024-08-27 19:03:50|197117.8|197067.8|197168.6|197118.6|197177.2|197127.2|197116.3|197066.3|22
1724785440000|2024-08-27 19:04:00|197167.8|197117.8|197216|197166|197218.6|197168.6|197159.7|197109.7|31
1724785450000|2024-08-27 19:04:10|197219.4|197169.4|197211.2|197161.2|197220|197170|197206.4|197156.4|31
1724785460000|2024-08-27 19:04:20|197210.2|197160.2|197271|197146|197274.4|197183.7|197209.9|197144.4|28
1724785470000|2024-08-27 19:04:30|197271.4|197146.4|197353.9|197228.9|197355.3|197230.3|197270.5|197145.5|33
1724785480000|2024-08-27 19:04:40|197353.2|197228.2|197354.6|197229.6|197357.1|197232.1|197350.4|197225.4|34
1724785490000|2024-08-27 19:04:50|197353.9|197228.9|197323.2|197198.2|197353.9|197228.9|197323.2|197198.2|32
1724785500000|2024-08-27 19:05:00|197341.5|197216.5|197276|197226|197345.3|197226|197276|197180.4|29
1724785510000|2024-08-27 19:05:10|197276.8|197226.8|197276.4|197226.4|197279.6|197229.6|197274.2|197224.2|22
1724785520000|2024-08-27 19:05:20|197275.6|197225.6|197283.4|197233.4|197287.5|197237.5|197274.7|197224.7|25
1724785530000|2024-08-27 19:05:30|197281.8|197231.8|197284.1|197234.1|197284.1|197234.1|197280.5|197230.5|16
1724785540000|2024-08-27 19:05:40|197284.7|197234.7|197279.3|197229.3|197284.7|197234.7|197279.2|197229.2|18
1724785550000|2024-08-27 19:05:50|197280.5|197230.5|197265.6|197215.6|197284.8|197234.8|197249.5|197199.5|27
1724785560000|2024-08-27 19:06:00|197259.8|197209.8|197238.2|197188.2|197264.1|197214.1|197235.9|197185.9|16
1724785570000|2024-08-27 19:06:10|197237|197187|197227.7|197177.7|197238.4|197188.4|197226.9|197176.9|7
1724785580000|2024-08-27 19:06:20|197229|197179|197235.7|197185.7|197235.7|197185.7|197229|197179|10
1724785590000|2024-08-27 19:06:30|197234.6|197184.6|197229.3|197179.3|197234.6|197184.6|197228.2|197178.2|6
1724785600000|2024-08-27 19:06:40|197230.3|197180.3|197237.6|197187.6|197237.6|197187.6|197230.3|197180.3|10
1724785610000|2024-08-27 19:06:50|197239.3|197189.3|197243.6|197193.6|197246.1|197196.1|197239.3|197189.3|15
1724785620000|2024-08-27 19:07:00|197241.6|197191.6|197285.3|197160.3|197285.8|197194|197240.2|197158.9|15
1724785630000|2024-08-27 19:07:10|197283.3|197158.3|197282.3|197157.3|197286.1|197161.1|197282.2|197157.2|10
1724785640000|2024-08-27 19:07:20|197283.6|197158.6|197283.3|197158.3|197283.6|197158.6|197276.5|197151.5|15
1724785650000|2024-08-27 19:07:30|197281.4|197156.4|197279.4|197154.4|197283.7|197158.7|197276.2|197151.2|8
1724785660000|2024-08-27 19:07:40|197277.5|197152.5|197280.8|197155.8|197281.8|197156.8|197277.5|197152.5|9
1724785670000|2024-08-27 19:07:50|197280.6|197155.6|197278.1|197153.1|197281.6|197156.6|197277.9|197152.9|9
1724785680000|2024-08-27 19:08:00|197279|197154|197279.6|197154.6|197279.7|197154.7|197276.9|197151.9|7
1724785690000|2024-08-27 19:08:10|197280.5|197155.5|197279.9|197154.9|197280.5|197155.5|197279.5|197154.5|5
1724785700000|2024-08-27 19:08:20|197278.5|197153.5|197277.5|197152.5|197279.2|197154.2|197277.5|197152.5|5
1724785710000|2024-08-27 19:08:30|197274.8|197149.8|197278.7|197153.7|197278.7|197153.7|197274.8|197149.8|5
1724785720000|2024-08-27 19:08:40|197280.7|197155.7|197277.1|197152.1|197282.1|197157.1|197276.5|197151.5|12
1724785730000|2024-08-27 19:08:50|197280.2|197155.2|197260.4|197135.4|197280.3|197155.3|197256|197131|15
1724785740000|2024-08-27 19:09:00|197259.4|197134.4|197259.8|197134.8|197260.5|197135.5|197258.6|197133.6|7
1724785750000|2024-08-27 19:09:10|197257.7|197132.7|197261.3|197136.3|197261.3|197136.3|197257.7|197132.7|7
1724785760000|2024-08-27 19:09:20|197262.5|197137.5|197261.3|197136.3|197265.3|197140.3|197256.7|197131.7|9
1724785770000|2024-08-27 19:09:30|197262.1|197137.1|197268.5|197143.5|197268.5|197143.5|197262.1|197137.1|11
1724785780000|2024-08-27 19:09:40|197267.2|197142.2|197267.7|197142.7|197268.4|197143.4|197264.4|197139.4|10
1724785790000|2024-08-27 19:09:50|197264.4|197139.4|197265.4|197140.4|197269.6|197144.6|197264.4|197139.4|9
1724785800000|2024-08-27 19:10:00|197270.2|197145.2|197393.7|197268.7|197397.4|197272.4|197270.2|197145.2|26
1724785810000|2024-08-27 19:10:10|197391.7|197266.7|197329|197204|197398.3|197273.3|197325|197200|21
1724785820000|2024-08-27 19:10:20|197330.1|197205.1|197330.4|197205.4|197333.6|197208.6|197328.9|197203.9|14
1724785830000|2024-08-27 19:10:30|197328.2|197203.2|197340.5|197215.5|197342.6|197217.6|197308.6|197183.6|16
1724785840000|2024-08-27 19:10:40|197342.2|197217.2|197351.3|197226.3|197355.3|197230.3|197342.2|197217.2|17
1724785850000|2024-08-27 19:10:50|197351.8|197226.8|197352.4|197227.4|197352.4|197227.4|197347.7|197222.7|20
1724785860000|2024-08-27 19:11:00|197351.7|197226.7|197365|197315|197369.4|197319.4|197351.7|197226.7|27
1724785870000|2024-08-27 19:11:10|197360.5|197310.5|197314.4|197264.4|197363.4|197313.4|197313.6|197263.6|36
1724785880000|2024-08-27 19:11:20|197312.8|197262.8|197305.2|197255.2|197315|197265|197302.2|197252.2|21
1724785890000|2024-08-27 19:11:30|197301.9|197251.9|197305.6|197255.6|197306.9|197256.9|197301.9|197251.9|15
1724785900000|2024-08-27 19:11:40|197307|197257|197315.6|197265.6|197316.3|197266.3|197307|197257|9
1724785910000|2024-08-27 19:11:50|197313|197263|197331.7|197281.7|197333.1|197283.1|197313|197263|13
1724785920000|2024-08-27 19:12:00|197327.8|197277.8|197325.8|197275.8|197330.5|197280.5|197314.6|197264.6|25
1724785930000|2024-08-27 19:12:10|197324.9|197274.9|197325.5|197275.5|197328.1|197278.1|197324.6|197274.6|25
1724785940000|2024-08-27 19:12:20|197326.2|197276.2|197329.9|197279.9|197330.8|197280.8|197325.6|197275.6|10
1724785950000|2024-08-27 19:12:30|197327.7|197277.7|197314.9|197264.9|197327.7|197277.7|197309.1|197259.1|18
1724785960000|2024-08-27 19:12:40|197313.6|197263.6|197315.7|197265.7|197316.3|197266.3|197313.6|197263.6|23
1724785970000|2024-08-27 19:12:50|197316|197266|197315.9|197265.9|197316|197266|197312.5|197262.5|9
1724785980000|2024-08-27 19:13:00|197315.6|197265.6|197314.5|197264.5|197315.7|197265.7|197313.1|197263.1|21
1724785990000|2024-08-27 19:13:10|197313.4|197263.4|197314.7|197264.7|197315.4|197265.4|197313.1|197263.1|9
1724786000000|2024-08-27 19:13:20|197315.7|197265.7|197314.5|197264.5|197315.7|197265.7|197314.1|197264.1|14
1724786010000|2024-08-27 19:13:30|197313.5|197263.5|197270.2|197220.2|197313.5|197263.5|197267.3|197217.3|21
1724786020000|2024-08-27 19:13:40|197269.6|197219.6|197241.6|197191.6|197270|197220|197232.5|197182.5|23
1724786030000|2024-08-27 19:13:50|197242.6|197192.6|197242.9|197192.9|197242.9|197192.9|197241.3|197191.3|11
1724786040000|2024-08-27 19:14:00|197242|197192|197304.4|197179.4|197304.4|197193.4|197241.4|197177.6|13
1724786050000|2024-08-27 19:14:10|197305.2|197180.2|197356.8|197231.8|197357.5|197232.5|197305.2|197180.2|16
1724786060000|2024-08-27 19:14:20|197357.7|197232.7|197350.8|197225.8|197357.7|197232.7|197349.5|197224.5|13
1724786070000|2024-08-27 19:14:30|197351.8|197226.8|197352|197227|197352|197227|197350.3|197225.3|9
1724786080000|2024-08-27 19:14:40|197353.1|197228.1|197344|197219|197353.1|197228.1|197344|197219|8
1724786090000|2024-08-27 19:14:50|197342.9|197217.9|197313.5|197188.5|197344.1|197219.1|197306.1|197181.1|15
1724786100000|2024-08-27 19:15:00|197332.4|197207.4|197399.4|197274.4|197399.4|197274.4|197328.9|197203.9|30
1724786110000|2024-08-27 19:15:10|197398.2|197273.2|197407.2|197282.2|197408.3|197283.3|197393.2|197268.2|24
1724786120000|2024-08-27 19:15:20|197404.7|197279.7|197410.2|197285.2|197413.3|197288.3|197394.9|197269.9|35
1724786130000|2024-08-27 19:15:30|197411.8|197286.8|197399.6|197274.6|197412|197287|197388.4|197263.4|27
1724786140000|2024-08-27 19:15:40|197401.7|197276.7|197397.3|197272.3|197404.7|197279.7|197395.7|197270.7|22
1724786150000|2024-08-27 19:15:50|197398|197273|197361.5|197311.5|197398|197316.3|197356.5|197273|22
1724786160000|2024-08-27 19:16:00|197362.3|197312.3|197404.3|197354.3|197414.8|197354.3|197362.3|197289.8|21
1724786170000|2024-08-27 19:16:10|197403.4|197353.4|197455.1|197330.1|197456.6|197354.1|197402.7|197323.6|19
1724786180000|2024-08-27 19:16:20|197456.4|197331.4|197449.5|197324.5|197467.1|197342.1|197446.7|197321.7|20
1724786190000|2024-08-27 19:16:30|197445.1|197320.1|197469.5|197344.5|197469.5|197344.5|197444.9|197319.9|19
1724786200000|2024-08-27 19:16:40|197468.5|197343.5|197468.2|197343.2|197469.7|197344.7|197468.2|197343.2|11
1724786210000|2024-08-27 19:16:50|197464.8|197339.8|197465|197340|197471.6|197346.6|197464.6|197339.6|13
1724786220000|2024-08-27 19:17:00|197464.3|197339.3|197478.8|197353.8|197479.2|197354.2|197464.3|197339.3|12
1724786230000|2024-08-27 19:17:10|197477.3|197352.3|197441.1|197391.1|197479|197391.1|197438.6|197352.3|8
1724786240000|2024-08-27 19:17:20|197440.1|197390.1|197437.8|197387.8|197440.1|197390.1|197437.3|197387.3|8
1724786250000|2024-08-27 19:17:30|197475.2|197350.2|197481.2|197356.2|197481.8|197356.8|197475.2|197350.2|8
1724786260000|2024-08-27 19:17:40|197481.1|197356.1|197481.1|197356.1|197481.1|197356.1|197481.1|197356.1|1
1724786270000|2024-08-27 19:17:50|197481|197356|197479.2|197354.2|197483.5|197358.5|197479.2|197354.2|7
1724786280000|2024-08-27 19:18:00|197479.6|197354.6|197479.1|197354.1|197479.6|197354.6|197479.1|197354.1|2
1724786290000|2024-08-27 19:18:10|197477.4|197352.4|197479|197354|197479|197354|197477.4|197352.4|2
1724786300000|2024-08-27 19:18:20|197479.6|197354.6|197435.5|197310.5|197479.6|197354.6|197426.3|197301.3|15
1724786310000|2024-08-27 19:18:30|197437|197312|197429.9|197304.9|197437.3|197312.3|197428.9|197303.9|12
1724786320000|2024-08-27 19:18:40|197429.4|197304.4|197435.3|197310.3|197435.3|197310.3|197428.1|197303.1|5
1724786330000|2024-08-27 19:18:50|197434.2|197309.2|197428.7|197303.7|197434.2|197309.2|197428.7|197303.7|5
1724786340000|2024-08-27 19:19:00|197429.1|197304.1|197422.8|197297.8|197431.2|197306.2|197421.9|197296.9|8
1724786350000|2024-08-27 19:19:10|197423.9|197298.9|197412.3|197287.3|197432|197307|197395.3|197270.3|18
1724786360000|2024-08-27 19:19:20|197403.7|197278.7|197405|197280|197406.4|197281.4|197403.3|197278.3|8
1724786370000|2024-08-27 19:19:30|197406.6|197281.6|197404.4|197279.4|197406.6|197281.6|197404.4|197279.4|3
1724786380000|2024-08-27 19:19:40|197405.8|197280.8|197445.1|197320.1|197445.1|197320.1|197405.8|197280.8|14
1724786390000|2024-08-27 19:19:50|197444.3|197319.3|197420.3|197295.3|197444.3|197319.3|197420.3|197295.3|11
1724786400000|2024-08-27 19:20:00|197419.9|197294.9|197416.5|197291.5|197419.9|197294.9|197416.5|197291.5|6
1724786410000|2024-08-27 19:20:10|197415.8|197290.8|197414.8|197289.8|197418.2|197293.2|197413.1|197288.1|9
1724786420000|2024-08-27 19:20:20|197415.7|197290.7|197416.8|197291.8|197417.7|197292.7|197415.7|197290.7|3
1724786430000|2024-08-27 19:20:30|197418.6|197293.6|197409|197284|197419.3|197294.3|197406.6|197281.6|10
1724786440000|2024-08-27 19:20:40|197406.7|197281.7|197410.8|197285.8|197411.8|197286.8|197406.4|197281.4|11
1724786450000|2024-08-27 19:20:50|197411.6|197286.6|197436|197311|197453.3|197328.3|197409.7|197284.7|10
1724786460000|2024-08-27 19:21:00|197437.5|197312.5|197436.4|197311.4|197437.5|197312.5|197435.2|197310.2|6
1724786470000|2024-08-27 19:21:10|197435.6|197310.6|197422.5|197297.5|197435.7|197310.7|197420.3|197295.3|14
1724786480000|2024-08-27 19:21:20|197421.5|197296.5|197423.5|197298.5|197427.7|197302.7|197421.5|197296.5|17
1724786490000|2024-08-27 19:21:30|197425.5|197300.5|197424.1|197299.1|197428.7|197303.7|197424.1|197299.1|7
1724786500000|2024-08-27 19:21:40|197430|197305|197421.7|197296.7|197430|197305|197420.1|197295.1|14
1724786510000|2024-08-27 19:21:50|197422.8|197297.8|197459.1|197334.1|197462.1|197337.1|197418.1|197293.1|13
1724786520000|2024-08-27 19:22:00|197459.8|197334.8|197457.3|197332.3|197459.8|197334.8|197456.9|197331.9|7
1724786530000|2024-08-27 19:22:10|197458.6|197333.6|197473.8|197348.8|197475.7|197350.7|197458.6|197333.6|6
1724786540000|2024-08-27 19:22:20|197474|197349|197350.4|197225.4|197475.3|197381.5|197350.4|197225.4|21
1724786550000|2024-08-27 19:22:30|197349.6|197224.6|197346.7|197221.7|197349.6|197224.6|197337.9|197212.9|20
1724786560000|2024-08-27 19:22:40|197345.9|197220.9|197359.2|197234.2|197359.2|197234.2|197345.9|197220.9|11
1724786570000|2024-08-27 19:22:50|197361.2|197236.2|197355.8|197230.8|197361.2|197236.2|197354.4|197229.4|8
1724786580000|2024-08-27 19:23:00|197357|197232|197354.7|197229.7|197357|197232|197354.4|197229.4|7
1724786590000|2024-08-27 19:23:10|197333.3|197208.3|197341.4|197216.4|197345|197220|197328.9|197203.9|27
1724786600000|2024-08-27 19:23:20|197341|197216|197344.1|197219.1|197346.9|197221.9|197327.1|197202.1|22
1724786610000|2024-08-27 19:23:30|197344.3|197219.3|197360.1|197235.1|197363.9|197238.9|197336.9|197211.9|18
1724786620000|2024-08-27 19:23:40|197363|197238|197342|197217|197363|197238|197337.9|197212.9|13
1724786630000|2024-08-27 19:23:50|197344.8|197219.8|197346.4|197221.4|197347|197222|197340.2|197215.2|10
1724786640000|2024-08-27 19:24:00|197345.1|197220.1|197350.6|197225.6|197354.9|197229.9|197345.1|197220.1|16
1724786650000|2024-08-27 19:24:10|197351.5|197226.5|197349.7|197224.7|197351.5|197226.5|197342.8|197217.8|9
1724786660000|2024-08-27 19:24:20|197349.8|197224.8|197350.8|197225.8|197350.8|197225.8|197349.8|197224.8|2
1724786670000|2024-08-27 19:24:30|197349.7|197224.7|197350.6|197225.6|197350.6|197225.6|197349.7|197224.7|2
1724786680000|2024-08-27 19:24:40|197350.5|197225.5|197345|197220|197350.5|197225.5|197344.1|197219.1|8
1724786690000|2024-08-27 19:24:50|197344.9|197219.9|197349.5|197224.5|197351.5|197226.5|197344.9|197219.9|13
1724786700000|2024-08-27 19:25:00|197350.3|197225.3|197334.6|197209.6|197350.4|197225.4|197330.8|197205.8|14
1724786710000|2024-08-27 19:25:10|197332.6|197207.6|197317.6|197192.6|197333.6|197208.6|197316.2|197191.2|14
1724786720000|2024-08-27 19:25:20|197317.2|197192.2|197319.1|197194.1|197321.2|197196.2|197316.2|197191.2|12
1724786730000|2024-08-27 19:25:30|197318.7|197193.7|197312.3|197187.3|197318.7|197193.7|197309.2|197184.2|9
1724786740000|2024-08-27 19:25:40|197312.7|197187.7|197331.7|197206.7|197332.7|197207.7|197308.8|197183.8|22
1724786750000|2024-08-27 19:25:50|197331.6|197206.6|197365.9|197240.9|197365.9|197240.9|197330.1|197205.1|21
1724786760000|2024-08-27 19:26:00|197366.3|197241.3|197365.8|197240.8|197370|197245|197364.8|197239.8|18
1724786770000|2024-08-27 19:26:10|197365.7|197240.7|197365.3|197240.3|197366.3|197241.3|197363.2|197238.2|4
1724786780000|2024-08-27 19:26:20|197362.9|197237.9|197364.6|197239.6|197365.8|197240.8|197362.9|197237.9|4
1724786790000|2024-08-27 19:26:30|197363.7|197238.7|197315|197190|197363.7|197238.7|197315|197190|9
1724786800000|2024-08-27 19:26:40|197315.6|197190.6|197321.8|197196.8|197321.8|197196.8|197311.6|197186.6|15
1724786810000|2024-08-27 19:26:50|197321.3|197196.3|197315.7|197190.7|197321.3|197196.3|197315.6|197190.6|8
1724786820000|2024-08-27 19:27:00|197316.5|197191.5|197316.7|197191.7|197316.7|197191.7|197314.8|197189.8|5
1724786830000|2024-08-27 19:27:10|197315.5|197190.5|197313.9|197188.9|197315.5|197190.5|197312.4|197187.4|10
1724786840000|2024-08-27 19:27:20|197313.5|197188.5|197313.5|197188.5|197313.5|197188.5|197313.5|197188.5|1
1724786850000|2024-08-27 19:27:30|197313|197188|197311.6|197186.6|197313|197188|197310.5|197185.5|6
1724786860000|2024-08-27 19:27:40|197311.9|197186.9|197312.7|197187.7|197312.8|197187.8|197311.5|197186.5|6
1724786870000|2024-08-27 19:27:50|197311.7|197186.7|197293.5|197168.5|197311.7|197186.7|197290.9|197165.9|5
1724786880000|2024-08-27 19:28:00|197293|197168|197287.7|197162.7|197293|197168|197284.7|197159.7|11
1724786890000|2024-08-27 19:28:10|197286.3|197161.3|197292|197167|197297.2|197172.2|197286.3|197161.3|10
1724786900000|2024-08-27 19:28:20|197292.8|197167.8|197291.5|197166.5|197293.5|197168.5|197291.5|197166.5|4
1724786910000|2024-08-27 19:28:30|197292.2|197167.2|197291.5|197166.5|197293.3|197168.3|197291.5|197166.5|4
1724786920000|2024-08-27 19:28:40|197292.4|197167.4|197290.9|197165.9|197293.3|197168.3|197290.6|197165.6|8
1724786930000|2024-08-27 19:28:50|197254.5|197204.5|197255.6|197205.6|197255.7|197205.7|197254.5|197204.5|3
1724786940000|2024-08-27 19:29:00|197254.5|197204.5|197252.4|197202.4|197255.1|197205.1|197248.4|197198.4|10
1724786950000|2024-08-27 19:29:10|197253.2|197203.2|197401.6|197276.6|197401.6|197276.6|197253.2|197203.2|19
1724786960000|2024-08-27 19:29:20|197400.6|197275.6|197428|197303|197433.8|197308.8|197400.6|197275.6|21
1724786970000|2024-08-27 19:29:30|197424.2|197299.2|197429.2|197304.2|197429.6|197304.6|197424.2|197299.2|20
1724786980000|2024-08-27 19:29:40|197428.4|197303.4|197432.3|197307.3|197432.3|197307.3|197428.1|197303.1|17
1724786990000|2024-08-27 19:29:50|197447|197322|197470.4|197345.4|197470.4|197345.4|197447|197322|5
1724787000000|2024-08-27 19:30:00|197475.2|197350.2|197435.7|197310.7|197475.2|197350.2|197412.9|197287.9|19
1724787010000|2024-08-27 19:30:10|197434.5|197309.5|197427.6|197302.6|197435.9|197310.9|197424.6|197299.6|7
1724787020000|2024-08-27 19:30:20|197428.3|197303.3|197428.3|197303.3|197429.6|197304.6|197428.2|197303.2|4
1724787030000|2024-08-27 19:30:30|197429.8|197304.8|197431.7|197306.7|197431.7|197306.7|197429.5|197304.5|7
1724787040000|2024-08-27 19:30:40|197448.7|197323.7|197441.5|197316.5|197449.2|197324.2|197441.5|197316.5|10
1724787050000|2024-08-27 19:30:50|197433|197308|197473.6|197348.6|197473.6|197348.6|197428.9|197303.9|19
1724787060000|2024-08-27 19:31:00|197474.8|197349.8|197473|197348|197479.4|197354.4|197472.8|197347.8|17
1724787070000|2024-08-27 19:31:10|197471.4|197346.4|197473.2|197348.2|197473.2|197348.2|197470.5|197345.5|14
1724787080000|2024-08-27 19:31:20|197472.1|197347.1|197443.6|197318.6|197472.9|197347.9|197443.6|197318.6|7
1724787090000|2024-08-27 19:31:30|197441.9|197316.9|197438.4|197313.4|197443|197318|197435.1|197310.1|13
1724787100000|2024-08-27 19:31:40|197437.2|197312.2|197436.2|197311.2|197439.1|197314.1|197429.6|197304.6|12
1724787110000|2024-08-27 19:31:50|197436.7|197311.7|197427.7|197302.7|197437.6|197312.6|197423|197298|10
1724787120000|2024-08-27 19:32:00|197428.3|197303.3|197437.5|197312.5|197443.8|197318.8|197428.3|197303.3|15
1724787130000|2024-08-27 19:32:10|197438|197313|197439|197314|197439.3|197314.3|197434.6|197309.6|11
1724787140000|2024-08-27 19:32:20|197437.6|197312.6|197438.9|197313.9|197444|197319|197437.6|197312.6|7
1724787150000|2024-08-27 19:32:30|197440.6|197315.6|197445.7|197320.7|197448.8|197323.8|197440.6|197315.6|10
1724787160000|2024-08-27 19:32:40|197447.9|197322.9|197439.1|197314.1|197451.8|197326.8|197439.1|197314.1|9
1724787170000|2024-08-27 19:32:50|197439.2|197314.2|197442.5|197317.5|197442.5|197317.5|197439.1|197314.1|13
1724787180000|2024-08-27 19:33:00|197442.1|197317.1|197442.1|197317.1|197442.5|197317.5|197442.1|197317.1|3
1724787190000|2024-08-27 19:33:10|197441.4|197316.4|197335.2|197285.2|197441.4|197316.4|197323|197273|20
1724787200000|2024-08-27 19:33:20|197334.7|197284.7|197326.4|197276.4|197334.7|197284.7|197324.6|197274.6|16
1724787210000|2024-08-27 19:33:30|197327.7|197277.7|197359.2|197309.2|197359.2|197309.2|197326.2|197276.2|26
1724787220000|2024-08-27 19:33:40|197351.6|197301.6|197339.5|197289.5|197353.1|197303.1|197339.3|197289.3|19
1724787230000|2024-08-27 19:33:50|197340.5|197290.5|197384.8|197259.8|197387.6|197290.6|197340.5|197255.4|19
1724787240000|2024-08-27 19:34:00|197385.7|197260.7|197402.5|197277.5|197416.6|197291.6|197385.7|197260.7|20
1724787250000|2024-08-27 19:34:10|197404|197279|197402.9|197277.9|197404|197279|197401.3|197276.3|13
1724787260000|2024-08-27 19:34:20|197401.6|197276.6|197395|197270|197405.6|197280.6|197395|197270|14
1724787270000|2024-08-27 19:34:30|197396.2|197271.2|197408.1|197283.1|197409.2|197284.2|197396.2|197271.2|8
1724787280000|2024-08-27 19:34:40|197407.5|197282.5|197411.8|197286.8|197411.8|197286.8|197404.6|197279.6|12
1724787290000|2024-08-27 19:34:50|197410.8|197285.8|197412.3|197287.3|197413|197288|197409.8|197284.8|10
1724787300000|2024-08-27 19:35:00|197413.8|197288.8|197412.4|197287.4|197416.2|197291.2|197412.4|197287.4|16
1724787310000|2024-08-27 19:35:10|197413.3|197288.3|197413.5|197288.5|197413.5|197288.5|197412.1|197287.1|4
1724787320000|2024-08-27 19:35:20|197412.5|197287.5|197360.9|197235.9|197412.5|197287.5|197360.5|197235.5|27
1724787330000|2024-08-27 19:35:30|197361.5|197236.5|197346.2|197296.2|197364.4|197296.2|197324.1|197235.7|25
1724787340000|2024-08-27 19:35:40|197345.1|197295.1|197382.7|197257.7|197382.7|197295.1|197338.1|197257.7|14
1724787350000|2024-08-27 19:35:50|197383.8|197258.8|197364.4|197239.4|197383.9|197258.9|197362.7|197237.7|20
1724787360000|2024-08-27 19:36:00|197362.5|197237.5|197361|197236|197367.4|197242.4|197359.7|197234.7|29
1724787370000|2024-08-27 19:36:10|197362.6|197237.6|197368|197243|197372.8|197247.8|197360.8|197235.8|33
1724787380000|2024-08-27 19:36:20|197367.4|197242.4|197365.8|197240.8|197369.2|197244.2|197364|197239|32
1724787390000|2024-08-27 19:36:30|197366|197241|197369.4|197244.4|197369.7|197244.7|197363.7|197238.7|21
1724787400000|2024-08-27 19:36:40|197369.3|197244.3|197380.3|197255.3|197383.6|197258.6|197369.3|197244.3|33
1724787410000|2024-08-27 19:36:50|197373.9|197248.9|197338.2|197213.2|197375.3|197250.3|197335.8|197210.8|15
1724787420000|2024-08-27 19:37:00|197339.1|197214.1|197272.3|197147.3|197339.1|197214.1|197267.8|197142.8|19
1724787430000|2024-08-27 19:37:10|197271.4|197146.4|197243|197118|197277.8|197152.8|197242.2|197117.2|21
1724787440000|2024-08-27 19:37:20|197240.7|197115.7|197268.6|197143.6|197275.3|197150.3|197240.7|197115.7|21
1724787450000|2024-08-27 19:37:30|197267.4|197142.4|197265.6|197140.6|197269.6|197144.6|197263.2|197138.2|19
1724787460000|2024-08-27 19:37:40|197266.5|197141.5|197259.4|197134.4|197267.2|197142.2|197259.4|197134.4|30
1724787470000|2024-08-27 19:37:50|197260.2|197135.2|197226.1|197176.1|197261.9|197182.6|197223|197134.1|36
1724787480000|2024-08-27 19:38:00|197228.7|197178.7|197226|197176|197232.7|197182.7|197224.9|197174.9|35
1724787490000|2024-08-27 19:38:10|197222.8|197172.8|197238.6|197188.6|197244.5|197194.5|197213.7|197163.7|21
1724787500000|2024-08-27 19:38:20|197237.9|197187.9|197235.8|197185.8|197237.9|197187.9|197235|197185|17
1724787510000|2024-08-27 19:38:30|197234.5|197184.5|197236|197186|197236.9|197186.9|197234.5|197184.5|23
1724787520000|2024-08-27 19:38:40|197234.8|197184.8|197235.1|197185.1|197236.5|197186.5|197234.8|197184.8|7
1724787530000|2024-08-27 19:38:50|197234.3|197184.3|197220|197170|197242.4|197192.4|197220|197170|10
1724787540000|2024-08-27 19:39:00|197220.4|197170.4|197227.6|197177.6|197228.3|197178.3|197220.2|197170.2|13
1724787550000|2024-08-27 19:39:10|197226.7|197176.7|197235.3|197185.3|197237.7|197187.7|197222.3|197172.3|23
1724787560000|2024-08-27 19:39:20|197231.4|197181.4|197234.6|197184.6|197235.8|197185.8|197231.4|197181.4|26
1724787570000|2024-08-27 19:39:30|197234.1|197184.1|197223.5|197173.5|197234.8|197184.8|197222.5|197172.5|30
1724787580000|2024-08-27 19:39:40|197229|197179|197225|197175|197232|197182|197223.4|197173.4|23
1724787590000|2024-08-27 19:39:50|197225.9|197175.9|197230.3|197180.3|197234|197184|197217.7|197167.7|15
1724787600000|2024-08-27 19:40:00|197231.1|197181.1|197215.9|197165.9|197231.1|197181.1|197215|197165|15
1724787610000|2024-08-27 19:40:10|197214.2|197164.2|197214.7|197164.7|197214.9|197164.9|197213.4|197163.4|10
1724787620000|2024-08-27 19:40:20|197213.8|197163.8|197186.6|197136.6|197215.2|197165.2|197186.6|197136.6|19
1724787630000|2024-08-27 19:40:30|197186|197136|197189.8|197139.8|197193.2|197143.2|197185.3|197135.3|25
1724787640000|2024-08-27 19:40:40|197190.7|197140.7|197195.4|197145.4|197197|197147|197190.7|197140.7|36
1724787650000|2024-08-27 19:40:50|197196.9|197146.9|197204.5|197154.5|197206|197156|197193.2|197143.2|19
1724787660000|2024-08-27 19:41:00|197204.4|197154.4|197202|197152|197206.1|197156.1|197201.1|197151.1|24
1724787670000|2024-08-27 19:41:10|197201|197151|197202.8|197152.8|197203.3|197153.3|197201|197151|14
1724787680000|2024-08-27 19:41:20|197203.8|197153.8|197203.1|197153.1|197204|197154|197202.6|197152.6|11
1724787690000|2024-08-27 19:41:30|197202.2|197152.2|197201.4|197151.4|197207.7|197157.7|197201.2|197151.2|16
1724787700000|2024-08-27 19:41:40|197202.2|197152.2|197195.4|197145.4|197202.2|197152.2|197195.4|197145.4|9
1724787710000|2024-08-27 19:41:50|197196.4|197146.4|197191.1|197141.1|197196.4|197146.4|197191.1|197141.1|5
1724787720000|2024-08-27 19:42:00|197191.8|197141.8|197193.7|197143.7|197200.8|197150.8|197191.8|197141.8|12
1724787730000|2024-08-27 19:42:10|197192.9|197142.9|197193.5|197143.5|197193.8|197143.8|197192.9|197142.9|4
1724787740000|2024-08-27 19:42:20|197192.5|197142.5|197194.2|197144.2|197195.8|197145.8|197192.5|197142.5|5
1724787750000|2024-08-27 19:42:30|197193.5|197143.5|197238.7|197113.7|197240.5|197145.4|197193.5|197106.5|9
1724787760000|2024-08-27 19:42:40|197242.9|197117.9|197229.3|197104.3|197242.9|197117.9|197229.3|197104.3|8
1724787770000|2024-08-27 19:42:50|197229.1|197104.1|197225.3|197100.3|197229.1|197104.1|197225.3|197100.3|5
1724787780000|2024-08-27 19:43:00|197226.7|197101.7|197213.7|197088.7|197226.7|197101.7|197212.5|197087.5|8
1724787790000|2024-08-27 19:43:10|197213.8|197088.8|197213.7|197088.7|197215.1|197090.1|197213.7|197088.7|5
1724787800000|2024-08-27 19:43:20|197214.9|197089.9|197217.1|197092.1|197217.3|197092.3|197214.4|197089.4|7
1724787810000|2024-08-27 19:43:30|197217.4|197092.4|197184.1|197134.1|197219.3|197134.5|197182.7|197090.7|16
1724787820000|2024-08-27 19:43:40|197181.7|197131.7|197168|197118|197184.9|197134.9|197166.8|197116.8|9
1724787830000|2024-08-27 19:43:50|197168.8|197118.8|197153.2|197103.2|197168.8|197118.8|197153.2|197103.2|10
1724787840000|2024-08-27 19:44:00|197152.4|197102.4|197156.2|197106.2|197156.2|197106.2|197152.4|197102.4|13
1724787850000|2024-08-27 19:44:10|197156.6|197106.6|197157.9|197107.9|197157.9|197107.9|197156.6|197106.6|3
1724787860000|2024-08-27 19:44:20|197157|197107|197155.3|197105.3|197157|197107|197155.3|197105.3|4
1724787870000|2024-08-27 19:44:30|197156.4|197106.4|197161.1|197111.1|197161.1|197111.1|197149.4|197099.4|13
1724787880000|2024-08-27 19:44:40|197160.1|197110.1|197161.9|197111.9|197162.6|197112.6|197160.1|197110.1|8
1724787890000|2024-08-27 19:44:50|197162.7|197112.7|197163.3|197113.3|197163.3|197113.3|197162.3|197112.3|3
1724787900000|2024-08-27 19:45:00|197163.7|197113.7|197164.8|197114.8|197164.8|197114.8|197163.7|197113.7|5
1724787910000|2024-08-27 19:45:10|197163.9|197113.9|197162.6|197112.6|197166.9|197116.9|197162.6|197112.6|8
1724787920000|2024-08-27 19:45:20|197164.2|197114.2|197162.4|197112.4|197164.2|197114.2|197161.5|197111.5|10
1724787930000|2024-08-27 19:45:30|197161.7|197111.7|197152.5|197102.5|197161.7|197111.7|197152.3|197102.3|9
1724787940000|2024-08-27 19:45:40|197151.2|197101.2|197106.2|197056.2|197151.2|197101.2|197101.3|197051.3|29
1724787950000|2024-08-27 19:45:50|197106.9|197056.9|197108.2|197058.2|197109.4|197059.4|197103.2|197053.2|12
1724787960000|2024-08-27 19:46:00|197107.4|197057.4|197114.4|197064.4|197122|197072|197107.4|197057.4|26
1724787970000|2024-08-27 19:46:10|197113.1|197063.1|197090.1|197040.1|197115|197065|197090.1|197040.1|30
1724787980000|2024-08-27 19:46:20|197091|197041|197118.9|196993.9|197124.7|197041|197091|196993.9|4
1724787990000|2024-08-27 19:46:30|197119.9|196994.9|197119.4|196994.4|197119.9|196994.9|197119.4|196994.4|2
1724788000000|2024-08-27 19:46:40|197120.4|196995.4|197121.4|196996.4|197121.7|196996.7|197119.2|196994.2|6
1724788010000|2024-08-27 19:46:50|197121.9|196996.9|197117.4|196992.4|197122.1|196997.1|197115.8|196990.8|8
1724788020000|2024-08-27 19:47:00|197117.2|196992.2|197117.7|196992.7|197117.7|196992.7|197117.2|196992.2|2
1724788030000|2024-08-27 19:47:10|197115.1|196990.1|197050.1|196925.1|197115.1|196990.1|197043.8|196918.8|22
1724788040000|2024-08-27 19:47:20|197051.3|196926.3|197063.1|196938.1|197065.2|196940.2|197050.4|196925.4|11
1724788050000|2024-08-27 19:47:30|197062.3|196937.3|197063.1|196938.1|197067.4|196942.4|197062.3|196937.3|15
1724788060000|2024-08-27 19:47:40|197064.2|196939.2|197067.5|196942.5|197069.6|196944.6|197063.9|196938.9|7
1724788070000|2024-08-27 19:47:50|197066.5|196941.5|197067|196942|197067.3|196942.3|197065.9|196940.9|10
1724788080000|2024-08-27 19:48:00|197068.6|196943.6|197048|196998|197068.6|197007.2|197048|196941|19
1724788090000|2024-08-27 19:48:10|197046.8|196996.8|197101|196976|197101.8|197006.4|197045.9|196974.9|31
1724788100000|2024-08-27 19:48:20|197099.5|196974.5|197103.6|196978.6|197106.9|196981.9|197097.5|196972.5|25
1724788110000|2024-08-27 19:48:30|197104.2|196979.2|197129.6|197004.6|197133.5|197008.5|197103.7|196978.7|26
1724788120000|2024-08-27 19:48:40|197127|197002|197090.6|196965.6|197128.8|197003.8|197089.6|196964.6|19
1724788130000|2024-08-27 19:48:50|197088.6|196963.6|197090.8|196965.8|197092.4|196967.4|197084.6|196959.6|12
1724788140000|2024-08-27 19:49:00|197089.6|196964.6|197093.2|196968.2|197093.2|196968.2|197089.6|196964.6|7
1724788150000|2024-08-27 19:49:10|197093.9|196968.9|197071|197021|197094.7|197037.7|197053.7|196968.9|18
1724788160000|2024-08-27 19:49:20|197072.8|197022.8|197118.9|196993.9|197130.2|197032.1|197072.8|196991.2|18
1724788170000|2024-08-27 19:49:30|197119.4|196994.4|197118.8|196993.8|197120.1|196995.1|197117.9|196992.9|7
1724788180000|2024-08-27 19:49:40|197120.1|196995.1|197136.5|197011.5|197139.9|197014.9|197120.1|196995.1|18
1724788190000|2024-08-27 19:49:50|197135.3|197010.3|197128.2|197003.2|197135.6|197010.6|197127.3|197002.3|21
1724788200000|2024-08-27 19:50:00|197132.6|197007.6|197122.3|196997.3|197132.6|197007.6|197110.5|196985.5|19
1724788210000|2024-08-27 19:50:10|197121.5|196996.5|197094.2|197044.2|197134.7|197044.6|197093.4|196996.5|34
1724788220000|2024-08-27 19:50:20|197094.5|197044.5|197121.1|196996.1|197127.5|197044.5|197077.6|196996|24
1724788230000|2024-08-27 19:50:30|197120.7|196995.7|197118|196993|197120.7|196995.7|197115.1|196990.1|10
1724788240000|2024-08-27 19:50:40|197119.7|196994.7|197147.6|197022.6|197147.6|197022.6|197119.7|196994.7|13
1724788250000|2024-08-27 19:50:50|197145.8|197020.8|197144.3|197019.3|197149.4|197024.4|197142.8|197017.8|19
1724788260000|2024-08-27 19:51:00|197146.7|197021.7|197134.4|197009.4|197148.6|197023.6|197132.3|197007.3|20
1724788270000|2024-08-27 19:51:10|197133.3|197008.3|197133.7|197008.7|197133.7|197008.7|197130.3|197005.3|21
1724788280000|2024-08-27 19:51:20|197132.6|197007.6|197134.2|197009.2|197135.6|197010.6|197132|197007|22
1724788290000|2024-08-27 19:51:30|197133.3|197008.3|197132.8|197007.8|197134.9|197009.9|197131|197006|19
1724788300000|2024-08-27 19:51:40|197132|197007|197133|197008|197135.7|197010.7|197127.9|197002.9|22
1724788310000|2024-08-27 19:51:50|197132.1|197007.1|197133.3|197008.3|197139.3|197014.3|197127.7|197002.7|21
1724788320000|2024-08-27 19:52:00|197132.4|197007.4|197129.1|197004.1|197132.6|197007.6|197126|197001|25
1724788330000|2024-08-27 19:52:10|197128.1|197003.1|197111.9|196986.9|197128.1|197003.1|197105.7|196980.7|24
1724788340000|2024-08-27 19:52:20|197111|196986|197108.7|196983.7|197111|196986|197100.6|196975.6|20
1724788350000|2024-08-27 19:52:30|197106.8|196981.8|197098.8|196973.8|197107.5|196982.5|197098.8|196973.8|10
1724788360000|2024-08-27 19:52:40|197098.2|196973.2|197093|196968|197099.6|196974.6|197088|196963|33
1724788370000|2024-08-27 19:52:50|197092.4|196967.4|197092.4|196967.4|197093.3|196968.3|197089.8|196964.8|18
1724788380000|2024-08-27 19:53:00|197090.2|196965.2|197109.4|196984.4|197117.3|196992.3|197090.2|196965.2|23
1724788390000|2024-08-27 19:53:10|197108.5|196983.5|197108.7|196983.7|197115.1|196990.1|197107.8|196982.8|16
1724788400000|2024-08-27 19:53:20|197107.9|196982.9|197110.1|196985.1|197114.5|196989.5|197107.9|196982.9|9
1724788410000|2024-08-27 19:53:30|197110.9|196985.9|197116.4|196991.4|197117.4|196992.4|197108.9|196983.9|19
1724788420000|2024-08-27 19:53:40|197116.5|196991.5|197197.7|197072.7|197203.6|197078.6|197116.5|196991.5|27
1724788430000|2024-08-27 19:53:50|197196.7|197071.7|197196.3|197071.3|197197|197072|197190.2|197065.2|19
1724788440000|2024-08-27 19:54:00|197194.7|197069.7|197195|197070|197200.4|197075.4|197193.6|197068.6|24
1724788450000|2024-08-27 19:54:10|197196.2|197071.2|197197.2|197072.2|197199.6|197074.6|197194.7|197069.7|16
1724788460000|2024-08-27 19:54:20|197197|197072|197195.3|197070.3|197198.5|197073.5|197195.3|197070.3|13
1724788470000|2024-08-27 19:54:30|197174.9|197124.9|197185.9|197135.9|197185.9|197135.9|197170.9|197120.9|25
1724788480000|2024-08-27 19:54:40|197181|197131|197176.6|197126.6|197181|197131|197174.1|197124.1|14
1724788490000|2024-08-27 19:54:50|197177.5|197127.5|197181|197131|197186.4|197136.4|197176|197126|21
1724788500000|2024-08-27 19:55:00|197184.1|197134.1|197283.1|197158.1|197288.8|197194|197184.1|197134.1|25
1724788510000|2024-08-27 19:55:10|197286.6|197161.6|197287.3|197162.3|197293.8|197168.8|197278.9|197153.9|32
1724788520000|2024-08-27 19:55:20|197286.2|197161.2|197329.3|197204.3|197329.8|197204.8|197285.4|197160.4|25
1724788530000|2024-08-27 19:55:30|197328|197203|197316.2|197191.2|197342.6|197217.6|197313.1|197188.1|16
1724788540000|2024-08-27 19:55:40|197285.6|197160.6|197272.4|197147.4|197286.8|197161.8|197271.9|197146.9|17
1724788550000|2024-08-27 19:55:50|197271.2|197146.2|197269.4|197144.4|197271.3|197146.3|197269.1|197144.1|9
1724788560000|2024-08-27 19:56:00|197270.3|197145.3|197241.8|197116.8|197272.5|197147.5|197241.2|197116.2|24
1724788570000|2024-08-27 19:56:10|197242.7|197117.7|197253|197128|197254.3|197129.3|197241.2|197116.2|24
1724788580000|2024-08-27 19:56:20|197252.6|197127.6|197225.7|197100.7|197255.4|197130.4|197222.9|197097.9|28
1724788590000|2024-08-27 19:56:30|197226.5|197101.5|197202.9|197077.9|197237.6|197112.6|197202.1|197077.1|20
1724788600000|2024-08-27 19:56:40|197202|197077|197201.8|197076.8|197202|197077|197199.7|197074.7|11
1724788610000|2024-08-27 19:56:50|197200.7|197075.7|197202|197077|197202.4|197077.4|197200.6|197075.6|5
1724788620000|2024-08-27 19:57:00|197203|197078|197203.1|197078.1|197203.9|197078.9|197202.3|197077.3|5
1724788630000|2024-08-27 19:57:10|197202.2|197077.2|197199.6|197074.6|197202.2|197077.2|197197.7|197072.7|11
1724788640000|2024-08-27 19:57:20|197198.2|197073.2|197186.9|197061.9|197199.6|197074.6|197186.9|197061.9|6
1724788650000|2024-08-27 19:57:30|197188.5|197063.5|197183.6|197058.6|197189.2|197064.2|197181.8|197056.8|11
1724788660000|2024-08-27 19:57:40|197182.4|197057.4|197183.9|197058.9|197183.9|197058.9|197182.4|197057.4|2
1724788670000|2024-08-27 19:57:50|197183.3|197058.3|197161.1|197036.1|197183.3|197058.3|197154.8|197029.8|17
1724788680000|2024-08-27 19:58:00|197159.2|197034.2|197156.2|197031.2|197162.5|197037.5|197156.2|197031.2|17
1724788690000|2024-08-27 19:58:10|197157.9|197032.9|197159.1|197034.1|197159.1|197034.1|197155.5|197030.5|6
1724788700000|2024-08-27 19:58:20|197156.9|197031.9|197156|197031|197166.5|197041.5|197155.1|197030.1|15
1724788710000|2024-08-27 19:58:30|197155.2|197030.2|197151.1|197026.1|197155.9|197030.9|197149.9|197024.9|11
1724788720000|2024-08-27 19:58:40|197152.4|197027.4|197155.5|197030.5|197156.4|197031.4|197150.7|197025.7|15
1724788730000|2024-08-27 19:58:50|197156.2|197031.2|197153.9|197028.9|197159.3|197034.3|197153.2|197028.2|12
1724788740000|2024-08-27 19:59:00|197154.9|197029.9|197113.1|196988.1|197158.7|197033.7|197113.1|196988.1|13
1724788750000|2024-08-27 19:59:10|197114.8|196989.8|197114.6|196989.6|197119.1|196994.1|197114.6|196989.6|9
1724788760000|2024-08-27 19:59:20|197115.7|196990.7|197118.3|196993.3|197125.7|197000.7|197114.7|196989.7|10
1724788770000|2024-08-27 19:59:30|197117.1|196992.1|197116.8|196991.8|197117.1|196992.1|197116.8|196991.8|2
1724788780000|2024-08-27 19:59:40|197118|196993|197119.8|196994.8|197119.8|196994.8|197118|196993|2
1724788790000|2024-08-27 19:59:50|197118.4|196993.4|197109.5|196984.5|197119.7|196994.7|197109.4|196984.4|13
1724788800000|2024-08-27 20:00:00|197110.9|196985.9|197158.9|197033.9|197182|197057|197108.8|196983.8|25
1724788810000|2024-08-27 20:00:10|197164.7|197039.7|197167.2|197042.2|197173.8|197048.8|197154.1|197029.1|32
1724788820000|2024-08-27 20:00:20|197170.4|197045.4|197162.5|197037.5|197175.9|197050.9|197158.1|197033.1|38
1724788830000|2024-08-27 20:00:30|197159.7|197034.7|197150.9|197025.9|197159.7|197034.7|197150.1|197025.1|14
1724788840000|2024-08-27 20:00:40|197150.8|197025.8|197139.3|197014.3|197152.6|197027.6|197137.8|197012.8|23
1724788850000|2024-08-27 20:00:50|197140.9|197015.9|197146.2|197021.2|197150.1|197025.1|197140.5|197015.5|26
1724788860000|2024-08-27 20:01:00|197145.8|197020.8|197152.1|197027.1|197153.3|197028.3|197145.8|197020.8|29
1724788870000|2024-08-27 20:01:10|197144.1|197019.1|197133.1|197008.1|197144.2|197019.2|197126.5|197001.5|17
1724788880000|2024-08-27 20:01:20|197133.2|197008.2|197133.8|197008.8|197135.2|197010.2|197130.4|197005.4|24
1724788890000|2024-08-27 20:01:30|197133.7|197008.7|197106.6|196981.6|197133.8|197008.8|197106.6|196981.6|8
1724788900000|2024-08-27 20:01:40|197111.3|196986.3|197106.4|196981.4|197113.1|196988.1|197106.4|196981.4|5
1724788910000|2024-08-27 20:01:50|197105.3|196980.3|197097|196972|197106.6|196981.6|197097|196972|8
1724788920000|2024-08-27 20:02:00|197095.8|196970.8|197045.1|196920.1|197095.8|196970.8|197044.7|196919.7|14
1724788930000|2024-08-27 20:02:10|197045.6|196920.6|197053.6|196928.6|197055.7|196930.7|197045.6|196920.6|13
1724788940000|2024-08-27 20:02:20|197053.2|196928.2|197054.5|196929.5|197055.3|196930.3|197052.1|196927.1|28
1724788950000|2024-08-27 20:02:30|197054.1|196929.1|197041.9|196916.9|197054.1|196929.1|197040.3|196915.3|21
1724788960000|2024-08-27 20:02:40|197043.5|196918.5|197068.1|196943.1|197072.2|196947.2|197039.7|196914.7|24
1724788970000|2024-08-27 20:02:50|197067.4|196942.4|197064.6|196939.6|197067.9|196942.9|197061.8|196936.8|26
1724788980000|2024-08-27 20:03:00|197065.3|196940.3|197090.9|196965.9|197092.5|196967.5|197057.8|196932.8|23
1724788990000|2024-08-27 20:03:10|197091.7|196966.7|197088.9|196963.9|197091.7|196966.7|197088.9|196963.9|5
1724789000000|2024-08-27 20:03:20|197088.3|196963.3|197094.5|196969.5|197094.5|196969.5|197087.4|196962.4|11
1724789010000|2024-08-27 20:03:30|197093.2|196968.2|197096.5|196971.5|197098.2|196973.2|197090.3|196965.3|22
1724789020000|2024-08-27 20:03:40|197095|196970|197071.4|196946.4|197097.8|196972.8|197071.4|196946.4|19
1724789030000|2024-08-27 20:03:50|197072.6|196947.6|197097.4|196972.4|197098.1|196973.1|197071.6|196946.6|17
1724789040000|2024-08-27 20:04:00|197098|196973|197095.7|196970.7|197098.3|196973.3|197094.5|196969.5|13
1724789050000|2024-08-27 20:04:10|197095.5|196970.5|197142|197017|197149|197024|197092.5|196967.5|32
1724789060000|2024-08-27 20:04:20|197139.2|197014.2|197135|197010|197142.4|197017.4|197135|197010|23
1724789070000|2024-08-27 20:04:30|197133.8|197008.8|197134.3|197009.3|197136.4|197011.4|197132.8|197007.8|18
1724789080000|2024-08-27 20:04:40|197135|197010|197132.5|197007.5|197135|197010|197132.5|197007.5|10
1724789090000|2024-08-27 20:04:50|197132.3|197007.3|197133.8|197008.8|197134.2|197009.2|197131|197006|20
1724789100000|2024-08-27 20:05:00|197131.6|197006.6|197134.4|197009.4|197137.1|197012.1|197131.6|197006.6|13
1724789110000|2024-08-27 20:05:10|197129.6|197004.6|197132.6|197007.6|197136|197011|197129.6|197004.6|17
1724789120000|2024-08-27 20:05:20|197177.6|197052.6|197180.7|197055.7|197184.8|197059.8|197177.6|197052.6|38
1724789130000|2024-08-27 20:05:30|197183.1|197058.1|197206.2|197081.2|197213.9|197088.9|197183.1|197058.1|17
1724789140000|2024-08-27 20:05:40|197202.7|197077.7|197198.7|197073.7|197202.7|197077.7|197197.5|197072.5|3
1724789150000|2024-08-27 20:05:50|197198.6|197073.6|197189.1|197064.1|197198.6|197073.6|197189.1|197064.1|7
1724789160000|2024-08-27 20:06:00|197185|197060|197139.3|197014.3|197185|197060|197136.2|197011.2|8
1724789170000|2024-08-27 20:06:10|197140.6|197015.6|197190.1|197065.1|197190.1|197065.1|197140.6|197015.6|13
1724789180000|2024-08-27 20:06:20|197190.3|197065.3|197187.7|197062.7|197190.3|197065.3|197186.8|197061.8|4
1724789190000|2024-08-27 20:06:30|197187.3|197062.3|197183.7|197058.7|197187.3|197062.3|197183.5|197058.5|10
1724789200000|2024-08-27 20:06:40|197186.9|197061.9|197183.9|197058.9|197187.2|197062.2|197183.4|197058.4|24
1724789210000|2024-08-27 20:06:50|197185.2|197060.2|197191.1|197066.1|197191.4|197066.4|197182.7|197057.7|21
1724789220000|2024-08-27 20:07:00|197191.5|197066.5|197182|197057|197191.5|197066.5|197181.7|197056.7|18
1724789230000|2024-08-27 20:07:10|197182.7|197057.7|197183.5|197058.5|197184.2|197059.2|197181.6|197056.6|8
1724789240000|2024-08-27 20:07:20|197183|197058|197186|197061|197186|197061|197183|197058|8
1724789250000|2024-08-27 20:07:30|197186.5|197061.5|197185.4|197060.4|197194.5|197069.5|197184.5|197059.5|8
1724789260000|2024-08-27 20:07:40|197184.6|197059.6|197189.1|197064.1|197194.8|197069.8|197184.6|197059.6|9
1724789270000|2024-08-27 20:07:50|197189.7|197064.7|197209.9|197084.9|197214.8|197089.8|197189.7|197064.7|11
1724789280000|2024-08-27 20:08:00|197214.2|197089.2|197205.3|197080.3|197217.4|197092.4|197202|197077|21
1724789290000|2024-08-27 20:08:10|197202.8|197077.8|197244.7|197119.7|197244.7|197119.7|197202.8|197077.8|12
1724789300000|2024-08-27 20:08:20|197248.6|197123.6|197249.1|197124.1|197256.3|197131.3|197245.8|197120.8|13
1724789310000|2024-08-27 20:08:30|197249.8|197124.8|197251.1|197126.1|197251.1|197126.1|197247.3|197122.3|4
1724789320000|2024-08-27 20:08:40|197251|197126|197241.6|197116.6|197251|197126|197241.6|197116.6|4
1724789330000|2024-08-27 20:08:50|197239.5|197114.5|197236.6|197111.6|197242.3|197117.3|197236.1|197111.1|6
1724789340000|2024-08-27 20:09:00|197237.9|197112.9|197241.5|197116.5|197241.5|197116.5|197237.9|197112.9|4
1724789350000|2024-08-27 20:09:10|197240.2|197115.2|197233|197108|197240.2|197115.2|197228|197103|18
1724789360000|2024-08-27 20:09:20|197232.2|197107.2|197237.1|197112.1|197237.7|197112.7|197232.2|197107.2|19
1724789370000|2024-08-27 20:09:30|197238.2|197113.2|197238.4|197113.4|197239.4|197114.4|197213.6|197088.6|14
1724789380000|2024-08-27 20:09:40|197237.6|197112.6|197238.8|197113.8|197239.3|197114.3|197235.1|197110.1|18
1724789390000|2024-08-27 20:09:50|197237.3|197112.3|197239.2|197114.2|197240.9|197115.9|197237|197112|19
1724789400000|2024-08-27 20:10:00|197237.4|197112.4|197225.7|197100.7|197238.9|197113.9|197198.5|197073.5|17
1724789410000|2024-08-27 20:10:10|197226|197101|197225.5|197100.5|197228.7|197103.7|197225.5|197100.5|12
1724789420000|2024-08-27 20:10:20|197227|197102|197231.7|197106.7|197231.8|197106.8|197225.4|197100.4|13
1724789430000|2024-08-27 20:10:30|197229.8|197104.8|197231.3|197106.3|197233|197108|197229.8|197104.8|8
1724789440000|2024-08-27 20:10:40|197231.4|197106.4|197231.5|197106.5|197231.5|197106.5|197230.1|197105.1|9
1724789460000|2024-08-27 20:11:00|197231.6|197106.6|197228.6|197103.6|197236.1|197111.1|197228.6|197103.6|3
1724789470000|2024-08-27 20:11:10|197227.8|197102.8|197232.3|197107.3|197232.3|197107.3|197227.8|197102.8|4
1724789480000|2024-08-27 20:11:20|197231.8|197106.8|197231.6|197106.6|197231.8|197106.8|197231.5|197106.5|4
1724789490000|2024-08-27 20:11:30|197232.4|197107.4|197233|197108|197233|197108|197230.5|197105.5|4
1724789500000|2024-08-27 20:11:40|197231.7|197106.7|197232.5|197107.5|197232.6|197107.6|197231.4|197106.4|4
1724789520000|2024-08-27 20:12:00|197229.9|197104.9|197238.5|197113.5|197238.6|197113.6|197229.9|197104.9|4
1724789530000|2024-08-27 20:12:10|197240.6|197115.6|197271.8|197146.8|197280.8|197155.8|197239.1|197114.1|12
1724789540000|2024-08-27 20:12:20|197273.7|197148.7|197271.8|197146.8|197273.7|197148.7|197271.8|197146.8|3
1724789550000|2024-08-27 20:12:30|197273.6|197148.6|197272.1|197147.1|197274.4|197149.4|197271.8|197146.8|7
1724789560000|2024-08-27 20:12:40|197274.2|197149.2|197272.2|197147.2|197274.2|197149.2|197272|197147|4
1724789570000|2024-08-27 20:12:50|197277.5|197152.5|197272.6|197147.6|197278.1|197153.1|197272.6|197147.6|4
1724789580000|2024-08-27 20:13:00|197272.5|197147.5|197268.5|197143.5|197273.3|197148.3|197267.1|197142.1|10
1724789590000|2024-08-27 20:13:10|197268.6|197143.6|197268.6|197143.6|197271.3|197146.3|197268.2|197143.2|10
1724789600000|2024-08-27 20:13:20|197266.9|197141.9|197272.1|197147.1|197272.1|197147.1|197266.9|197141.9|2
1724789610000|2024-08-27 20:13:30|197274.3|197149.3|197274.7|197149.7|197274.7|197149.7|197274.3|197149.3|2
1724789620000|2024-08-27 20:13:40|197274.6|197149.6|197274.2|197149.2|197277.3|197152.3|197272.4|197147.4|8
1724789630000|2024-08-27 20:13:50|197278.6|197153.6|197278.4|197153.4|197278.6|197153.6|197278.1|197153.1|6
1724789640000|2024-08-27 20:14:00|197282.2|197157.2|197276.7|197151.7|197282.2|197157.2|197274.6|197149.6|9
1724789650000|2024-08-27 20:14:10|197277.9|197152.9|197275.1|197150.1|197278.1|197153.1|197275.1|197150.1|7
1724789660000|2024-08-27 20:14:20|197278.6|197153.6|197308.3|197183.3|197313.3|197188.3|197275.3|197150.3|6
1724789670000|2024-08-27 20:14:30|197309.7|197184.7|197309.6|197184.6|197313.6|197188.6|197309.6|197184.6|9
1724789680000|2024-08-27 20:14:40|197310.4|197185.4|197318.8|197193.8|197324.3|197199.3|197310.4|197185.4|17
1724789690000|2024-08-27 20:14:50|197312.5|197187.5|197315.4|197190.4|197320.6|197195.6|197312.3|197187.3|21
1724789700000|2024-08-27 20:15:00|197315.7|197190.7|197315|197190|197320.2|197195.2|197314.4|197189.4|20
1724789710000|2024-08-27 20:15:10|197316.1|197191.1|197316.4|197191.4|197318.8|197193.8|197313.6|197188.6|18
1724789720000|2024-08-27 20:15:20|197317.3|197192.3|197310.8|197185.8|197317.6|197192.6|197310.8|197185.8|25
1724789730000|2024-08-27 20:15:30|197310.4|197185.4|197298.8|197173.8|197311.3|197186.3|197298.8|197173.8|11
1724789740000|2024-08-27 20:15:40|197299.7|197174.7|197298.1|197173.1|197300.6|197175.6|197297.7|197172.7|20
1724789750000|2024-08-27 20:15:50|197301.6|197176.6|197311.9|197186.9|197324.6|197199.6|197301.6|197176.6|10
1724789760000|2024-08-27 20:16:00|197312.2|197187.2|197315.8|197190.8|197319.5|197194.5|197311.6|197186.6|20
1724789770000|2024-08-27 20:16:10|197316.6|197191.6|197321.9|197196.9|197321.9|197196.9|197312.3|197187.3|9
1724789780000|2024-08-27 20:16:20|197321.6|197196.6|197315.5|197190.5|197322.7|197197.7|197312.6|197187.6|10
1724789790000|2024-08-27 20:16:30|197314.4|197189.4|197315.4|197190.4|197315.5|197190.5|197314.2|197189.2|4
1724789800000|2024-08-27 20:16:40|197315.6|197190.6|197315.6|197190.6|197315.6|197190.6|197315.6|197190.6|1
1724789810000|2024-08-27 20:16:50|197315.4|197190.4|197313.9|197188.9|197315.4|197190.4|197313.9|197188.9|3
1724789820000|2024-08-27 20:17:00|197316|197191|197335|197210|197338.6|197213.6|197314.8|197189.8|13
1724789830000|2024-08-27 20:17:10|197333.4|197208.4|197307.4|197182.4|197333.4|197208.4|197307|197182|8
1724789840000|2024-08-27 20:17:20|197307.5|197182.5|197307.5|197182.5|197307.5|197182.5|197307.5|197182.5|1
1724789860000|2024-08-27 20:17:40|197313.7|197188.7|197308.8|197183.8|197313.7|197188.7|197308.8|197183.8|2
1724789870000|2024-08-27 20:17:50|197311.8|197186.8|197304.6|197179.6|197312|197187|197304.6|197179.6|6
1724789880000|2024-08-27 20:18:00|197308.7|197183.7|197319.2|197194.2|197331.1|197206.1|197308.7|197183.7|6
1724789890000|2024-08-27 20:18:10|197322|197197|197332|197207|197335|197210|197322|197197|10
1724789900000|2024-08-27 20:18:20|197331.5|197206.5|197332.2|197207.2|197335|197210|197331.5|197206.5|3
1724789910000|2024-08-27 20:18:30|197334.7|197209.7|197331.5|197206.5|197334.7|197209.7|197330.8|197205.8|6
1724789930000|2024-08-27 20:18:50|197331.6|197206.6|197302.8|197177.8|197332|197207|197302|197177|14
1724789940000|2024-08-27 20:19:00|197302.9|197177.9|197348.9|197223.9|197348.9|197223.9|197302.9|197177.9|12
1724789950000|2024-08-27 20:19:10|197348.7|197223.7|197348.6|197223.6|197348.9|197223.9|197348.2|197223.2|4
1724789960000|2024-08-27 20:19:20|197349.2|197224.2|197394.1|197269.1|197397.4|197272.4|197349.2|197224.2|8
1724789970000|2024-08-27 20:19:30|197394.8|197269.8|197391.3|197266.3|197396.4|197271.4|197385.7|197260.7|18
1724789980000|2024-08-27 20:19:40|197392.2|197267.2|197391.2|197266.2|197392.6|197267.6|197390.3|197265.3|24
1724789990000|2024-08-27 20:19:50|197390.4|197265.4|197390.1|197265.1|197392|197267|197390.1|197265.1|4
1724790000000|2024-08-27 20:20:00|197386.2|197261.2|197387|197262|197387|197262|197386.2|197261.2|3
1724790020000|2024-08-27 20:20:20|197389.3|197264.3|197386.1|197261.1|197389.3|197264.3|197386.1|197261.1|4
1724790030000|2024-08-27 20:20:30|197385.8|197260.8|197377.3|197252.3|197385.8|197260.8|197376.8|197251.8|5
1724790040000|2024-08-27 20:20:40|197377.4|197252.4|197390.6|197265.6|197390.6|197265.6|197377.4|197252.4|5
1724790050000|2024-08-27 20:20:50|197392.2|197267.2|197393.1|197268.1|197395.5|197270.5|197392.2|197267.2|4
1724790060000|2024-08-27 20:21:00|197392.7|197267.7|197379.8|197254.8|197392.7|197267.7|197378.3|197253.3|23
1724790070000|2024-08-27 20:21:10|197380.1|197255.1|197378.8|197253.8|197380.1|197255.1|197378|197253|12
1724790080000|2024-08-27 20:21:20|197377.7|197252.7|197369.6|197244.6|197377.7|197252.7|197363|197238|13
1724790090000|2024-08-27 20:21:30|197370.6|197245.6|197368.6|197243.6|197371.5|197246.5|197368.6|197243.6|4
1724790100000|2024-08-27 20:21:40|197369.4|197244.4|197367.4|197242.4|197371.1|197246.1|197365.9|197240.9|7
1724790110000|2024-08-27 20:21:50|197363|197238|197363|197238|197363|197238|197363|197238|1
1724790120000|2024-08-27 20:22:00|197363.7|197238.7|197363.7|197238.7|197363.7|197238.7|197363.7|197238.7|1
1724790140000|2024-08-27 20:22:20|197363.6|197238.6|197363.6|197238.6|197363.6|197238.6|197363.6|197238.6|1
1724790150000|2024-08-27 20:22:30|197365.3|197240.3|197365.8|197240.8|197366.2|197241.2|197365.3|197240.3|4
1724790160000|2024-08-27 20:22:40|197366.2|197241.2|197365.8|197240.8|197366.2|197241.2|197365.8|197240.8|4
1724790170000|2024-08-27 20:22:50|197365.4|197240.4|197365.8|197240.8|197365.8|197240.8|197365.4|197240.4|2
1724790180000|2024-08-27 20:23:00|197365|197240|197364|197239|197365|197240|197364|197239|2
1724790190000|2024-08-27 20:23:10|197364.6|197239.6|197364.6|197239.6|197364.6|197239.6|197364.6|197239.6|1
1724790200000|2024-08-27 20:23:20|197365.6|197240.6|197365.6|197240.6|197365.6|197240.6|197365.6|197240.6|1
1724790210000|2024-08-27 20:23:30|197326.9|197276.9|197326.9|197276.9|197326.9|197276.9|197326.9|197276.9|1
1724790240000|2024-08-27 20:24:00|197323.7|197273.7|197323.7|197273.7|197323.7|197273.7|197323.7|197273.7|1
1724790250000|2024-08-27 20:24:10|197361.8|197236.8|197362.8|197237.8|197363.6|197238.6|197361.8|197236.8|4
1724790260000|2024-08-27 20:24:20|197359.6|197234.6|197361.3|197236.3|197363.9|197238.9|197359.6|197234.6|6
1724790270000|2024-08-27 20:24:30|197360.5|197235.5|197363.5|197238.5|197364.3|197239.3|197360.5|197235.5|7
1724790280000|2024-08-27 20:24:40|197363.8|197238.8|197364.2|197239.2|197364.4|197239.4|197363.4|197238.4|8
1724790290000|2024-08-27 20:24:50|197363.8|197238.8|197363.8|197238.8|197364.6|197239.6|197363.8|197238.8|3
1724790300000|2024-08-27 20:25:00|197364.2|197239.2|197364.6|197239.6|197364.6|197239.6|197364.2|197239.2|2
1724790320000|2024-08-27 20:25:20|197363.7|197238.7|197363.7|197238.7|197363.7|197238.7|197363.7|197238.7|1
1724790330000|2024-08-27 20:25:30|197365.2|197240.2|197364.8|197239.8|197365.2|197240.2|197364.4|197239.4|3
1724790340000|2024-08-27 20:25:40|197364.4|197239.4|197364.4|197239.4|197364.4|197239.4|197364.4|197239.4|1
1724790350000|2024-08-27 20:25:50|197364.8|197239.8|197366.2|197241.2|197366.2|197241.2|197364.4|197239.4|9
1724790360000|2024-08-27 20:26:00|197367|197242|197370|197245|197374.1|197249.1|197366.8|197241.8|12
1724790370000|2024-08-27 20:26:10|197371.3|197246.3|197408.3|197283.3|197411|197286|197371.3|197246.3|7
1724790380000|2024-08-27 20:26:20|197413.9|197288.9|197407.8|197282.8|197413.9|197288.9|197404.3|197279.3|5
1724790390000|2024-08-27 20:26:30|197407.3|197282.3|197419.2|197294.2|197419.2|197294.2|197407.3|197282.3|3
1724790400000|2024-08-27 20:26:40|197419.4|197294.4|197419.8|197294.8|197423.3|197298.3|197419.4|197294.4|7
1724790410000|2024-08-27 20:26:50|197420.6|197295.6|197420.6|197295.6|197420.6|197295.6|197420.6|197295.6|1
1724790420000|2024-08-27 20:27:00|197417.2|197292.2|197440.6|197315.6|197440.6|197315.6|197417.2|197292.2|10
1724790430000|2024-08-27 20:27:10|197438.4|197313.4|197389.7|197264.7|197438.4|197313.4|197388.5|197263.5|35
1724790440000|2024-08-27 20:27:20|197401|197276|197440.2|197315.2|197441.6|197316.6|197401|197276|10
1724790450000|2024-08-27 20:27:30|197441.5|197316.5|197456.9|197331.9|197456.9|197331.9|197441.5|197316.5|7
1724790460000|2024-08-27 20:27:40|197455.8|197330.8|197453.9|197328.9|197455.8|197330.8|197453.1|197328.1|8
1724790470000|2024-08-27 20:27:50|197455|197330|197487.3|197362.3|197488.7|197363.7|197455|197330|11
1724790480000|2024-08-27 20:28:00|197491.3|197366.3|197510.4|197385.4|197545.4|197420.4|197491.3|197366.3|19
1724790490000|2024-08-27 20:28:10|197512.9|197387.9|197489.3|197364.3|197515.6|197390.6|197487.1|197362.1|17
1724790500000|2024-08-27 20:28:20|197484.1|197359.1|197514.3|197389.3|197516|197391|197484.1|197359.1|10
1724790510000|2024-08-27 20:28:30|197512.2|197387.2|197514.4|197389.4|197514.8|197389.8|197512.2|197387.2|5
1724790520000|2024-08-27 20:28:40|197510.9|197385.9|197502.3|197377.3|197539.2|197414.2|197500.8|197375.8|20
1724790530000|2024-08-27 20:28:50|197502|197377|197533.8|197408.8|197534.5|197409.5|197499.7|197374.7|9
1724790540000|2024-08-27 20:29:00|197524.6|197399.6|197537.2|197412.2|197538.3|197413.3|197498|197373|19
1724790550000|2024-08-27 20:29:10|197535.2|197410.2|197530.3|197405.3|197541|197416|197528.9|197403.9|14
1724790560000|2024-08-27 20:29:20|197529.7|197404.7|197556.2|197431.2|197556.2|197431.2|197507.1|197382.1|11
1724790570000|2024-08-27 20:29:30|197557.7|197432.7|197530.6|197405.6|197559.2|197434.2|197529.2|197404.2|6
1724790580000|2024-08-27 20:29:40|197525.1|197400.1|197524.4|197399.4|197531|197406|197512.6|197387.6|14
1724790590000|2024-08-27 20:29:50|197528.2|197403.2|197528.3|197403.3|197528.3|197403.3|197525.5|197400.5|17
1724790600000|2024-08-27 20:30:00|197520.6|197395.6|197529.6|197404.6|197530.4|197405.4|197520.6|197395.6|10
1724790610000|2024-08-27 20:30:10|197525.4|197400.4|197520|197395|197525.4|197400.4|197520|197395|7
1724790620000|2024-08-27 20:30:20|197512|197387|197513.4|197388.4|197513.4|197388.4|197512|197387|2
1724790630000|2024-08-27 20:30:30|197512.9|197387.9|197512.9|197387.9|197512.9|197387.9|197512.9|197387.9|1
1724790650000|2024-08-27 20:30:50|197514|197389|197513.1|197388.1|197514|197389|197511.4|197386.4|3
1724790660000|2024-08-27 20:31:00|197509.4|197384.4|197479.2|197354.2|197509.4|197384.4|197470.1|197345.1|15
1724790670000|2024-08-27 20:31:10|197480.2|197355.2|197484.2|197359.2|197484.4|197359.4|197479.3|197354.3|12
1724790680000|2024-08-27 20:31:20|197480.7|197355.7|197481.8|197356.8|197486.2|197361.2|197480.4|197355.4|7
1724790690000|2024-08-27 20:31:30|197480.5|197355.5|197482.6|197357.6|197488.1|197363.1|197479.9|197354.9|9
1724790710000|2024-08-27 20:31:50|197481.6|197356.6|197475.9|197350.9|197481.6|197356.6|197475.9|197350.9|3
1724790720000|2024-08-27 20:32:00|197474.2|197349.2|197475.6|197350.6|197477|197352|197462.4|197337.4|19
1724790730000|2024-08-27 20:32:10|197476.5|197351.5|197472.1|197347.1|197484.7|197359.7|197471.3|197346.3|22
1724790740000|2024-08-27 20:32:20|197478.6|197353.6|197514.8|197389.8|197523.1|197398.1|197478.6|197353.6|11
1724790750000|2024-08-27 20:32:30|197515.6|197390.6|197513.1|197388.1|197520.2|197395.2|197511.9|197386.9|13
1724790760000|2024-08-27 20:32:40|197514|197389|197519.7|197394.7|197525.4|197400.4|197514|197389|14
1724790770000|2024-08-27 20:32:50|197520.7|197395.7|197542.6|197417.6|197543.1|197418.1|197519.2|197394.2|14
1724790780000|2024-08-27 20:33:00|197538.4|197413.4|197544.2|197419.2|197558.8|197433.8|197538.4|197413.4|16
1724790790000|2024-08-27 20:33:10|197544.5|197419.5|197544.5|197419.5|197553.2|197428.2|197542.9|197417.9|24
1724790800000|2024-08-27 20:33:20|197546|197421|197558|197433|197576.6|197451.6|197546|197421|12
1724790810000|2024-08-27 20:33:30|197557.5|197432.5|197557.3|197432.3|197559|197434|197556.7|197431.7|17
1724790820000|2024-08-27 20:33:40|197557.9|197432.9|197588|197463|197590.6|197465.6|197555.4|197430.4|15
1724790830000|2024-08-27 20:33:50|197588.1|197463.1|197569.2|197444.2|197589.7|197464.7|197567|197442|10
1724790840000|2024-08-27 20:34:00|197567|197442|197568.2|197443.2|197569.3|197444.3|197565.6|197440.6|9
1724790850000|2024-08-27 20:34:10|197566.2|197441.2|197539.9|197414.9|197566.2|197441.2|197532.6|197407.6|8
1724790860000|2024-08-27 20:34:20|197540.7|197415.7|197541.1|197416.1|197543.1|197418.1|197539.3|197414.3|20
1724790870000|2024-08-27 20:34:30|197543|197418|197540.4|197415.4|197543.4|197418.4|197539.1|197414.1|15
1724790880000|2024-08-27 20:34:40|197542.4|197417.4|197541.2|197416.2|197544.1|197419.1|197539.6|197414.6|22
1724790890000|2024-08-27 20:34:50|197539.9|197414.9|197542.4|197417.4|197551.4|197426.4|197539.9|197414.9|15
1724790900000|2024-08-27 20:35:00|197542.8|197417.8|197548.1|197423.1|197553.3|197428.3|197542.8|197417.8|8
1724790920000|2024-08-27 20:35:20|197548|197423|197543.4|197418.4|197548|197423|197541|197416|6
1724790930000|2024-08-27 20:35:30|197541.9|197416.9|197545.9|197420.9|197545.9|197420.9|197541.4|197416.4|6
1724790940000|2024-08-27 20:35:40|197548.2|197423.2|197535.3|197410.3|197551.6|197426.6|197535.3|197410.3|6
1724790950000|2024-08-27 20:35:50|197535.5|197410.5|197537.8|197412.8|197538.7|197413.7|197535.2|197410.2|7
1724790960000|2024-08-27 20:36:00|197535.4|197410.4|197535.4|197410.4|197535.4|197410.4|197535.4|197410.4|1
1724790970000|2024-08-27 20:36:10|197535.7|197410.7|197535.7|197410.7|197535.7|197410.7|197535.7|197410.7|1
1724790980000|2024-08-27 20:36:20|197537.7|197412.7|197537.7|197412.7|197537.7|197412.7|197537.7|197412.7|1
1724790990000|2024-08-27 20:36:30|197559.2|197434.2|197544.5|197419.5|197559.2|197434.2|197544|197419|5
1724791000000|2024-08-27 20:36:40|197549.2|197424.2|197574.1|197449.1|197574.1|197449.1|197549.2|197424.2|2
1724791020000|2024-08-27 20:37:00|197573.2|197448.2|197529.3|197404.3|197573.2|197448.2|197529.3|197404.3|6
1724791030000|2024-08-27 20:37:10|197527.3|197402.3|197527.5|197402.5|197527.5|197402.5|197527.3|197402.3|2
1724791040000|2024-08-27 20:37:20|197534.5|197409.5|197534.2|197409.2|197536.4|197411.4|197534.2|197409.2|3
1724791050000|2024-08-27 20:37:30|197538.2|197413.2|197538.2|197413.2|197538.2|197413.2|197538.2|197413.2|1
1724791060000|2024-08-27 20:37:40|197534.2|197409.2|197534.2|197409.2|197534.2|197409.2|197534.2|197409.2|1
1724791070000|2024-08-27 20:37:50|197534.1|197409.1|197536.3|197411.3|197536.3|197411.3|197532.7|197407.7|4
1724791080000|2024-08-27 20:38:00|197539.8|197414.8|197541.2|197416.2|197543.8|197418.8|197539.3|197414.3|6
1724791090000|2024-08-27 20:38:10|197539.5|197414.5|197538.9|197413.9|197541.5|197416.5|197537.5|197412.5|4
1724791100000|2024-08-27 20:38:20|197537.4|197412.4|197537.4|197412.4|197537.4|197412.4|197537.4|197412.4|1
1724791110000|2024-08-27 20:38:30|197537.1|197412.1|197601.2|197476.2|197602.2|197477.2|197537.1|197412.1|10
1724791120000|2024-08-27 20:38:40|197602.1|197477.1|197617.6|197492.6|197633.9|197508.9|197600.2|197475.2|11
1724791130000|2024-08-27 20:38:50|197621|197496|197624|197499|197624|197499|197618.3|197493.3|5
1724791140000|2024-08-27 20:39:00|197623|197498|197688.6|197563.6|197692.7|197567.7|197623|197498|6
1724791150000|2024-08-27 20:39:10|197690.2|197565.2|197682|197557|197690.2|197565.2|197680.5|197555.5|8
1724791160000|2024-08-27 20:39:20|197681.5|197556.5|197676.7|197551.7|197681.9|197556.9|197651.3|197526.3|5
1724791170000|2024-08-27 20:39:30|197678.6|197553.6|197686.1|197561.1|197694.2|197569.2|197678.6|197553.6|12
1724791180000|2024-08-27 20:39:40|197687.8|197562.8|197703.9|197578.9|197712.7|197587.7|197687.8|197562.8|17
1724791190000|2024-08-27 20:39:50|197703.3|197578.3|197707.7|197582.7|197710.9|197585.9|197702.9|197577.9|18
1724791200000|2024-08-27 20:40:00|197708.4|197583.4|197709.5|197584.5|197710.7|197585.7|197707.7|197582.7|13
1724791220000|2024-08-27 20:40:20|197709.3|197584.3|197717|197592|197717.9|197592.9|197709.3|197584.3|7
1724791230000|2024-08-27 20:40:30|197714.3|197589.3|197711.7|197586.7|197716.5|197591.5|197711.7|197586.7|5
1724791240000|2024-08-27 20:40:40|197711.6|197586.6|197716.1|197591.1|197719.4|197594.4|197711.6|197586.6|5
1724791250000|2024-08-27 20:40:50|197717.9|197592.9|197717.1|197592.1|197717.9|197592.9|197717.1|197592.1|2
1724791260000|2024-08-27 20:41:00|197715.5|197590.5|197714.3|197589.3|197717.2|197592.2|197714.3|197589.3|5
1724791270000|2024-08-27 20:41:10|197716.3|197591.3|197716.3|197591.3|197716.3|197591.3|197716.3|197591.3|1
1724791280000|2024-08-27 20:41:20|197716.2|197591.2|197716.6|197591.6|197719.2|197594.2|197715.7|197590.7|7
1724791290000|2024-08-27 20:41:30|197717.3|197592.3|197792|197667|197796.3|197671.3|197717.3|197592.3|14
1724791300000|2024-08-27 20:41:40|197791.9|197666.9|197896.5|197771.5|197898.5|197773.5|197791.9|197666.9|8
1724791310000|2024-08-27 20:41:50|197896.6|197771.6|197926.1|197801.1|197937.7|197812.7|197896.6|197771.6|11
1724791320000|2024-08-27 20:42:00|197927.6|197802.6|197912.6|197787.6|197992.4|197867.4|197909.5|197784.5|20
1724791330000|2024-08-27 20:42:10|197912|197787|197803.9|197678.9|197925.9|197800.9|197801.7|197676.7|19
1724791340000|2024-08-27 20:42:20|197807.8|197682.8|197815.6|197690.6|197819.2|197694.2|197804|197679|31
1724791350000|2024-08-27 20:42:30|197814.4|197689.4|197800.4|197675.4|197817.8|197692.8|197780.7|197655.7|12
1724791360000|2024-08-27 20:42:40|197794.9|197669.9|197767.2|197642.2|197794.9|197669.9|197767.2|197642.2|6
1724791370000|2024-08-27 20:42:50|197772.9|197647.9|197798.2|197673.2|197799|197674|197772.9|197647.9|9
1724791380000|2024-08-27 20:43:00|197797.2|197672.2|197776.6|197651.6|197797.9|197672.9|197776.6|197651.6|6
1724791390000|2024-08-27 20:43:10|197782.2|197657.2|197781.6|197656.6|197785.5|197660.5|197781.6|197656.6|5
1724791400000|2024-08-27 20:43:20|197778.3|197653.3|197781.7|197656.7|197781.7|197656.7|197778.3|197653.3|3
1724791410000|2024-08-27 20:43:30|197784.5|197659.5|197775|197650|197784.5|197659.5|197775|197650|4
1724791420000|2024-08-27 20:43:40|197770.3|197645.3|197774.2|197649.2|197778|197653|197770.3|197645.3|5
1724791430000|2024-08-27 20:43:50|197773.4|197648.4|197772.5|197647.5|197773.4|197648.4|197772.5|197647.5|2
1724791440000|2024-08-27 20:44:00|197774.4|197649.4|197788.2|197663.2|197788.2|197663.2|197774.4|197649.4|10
1724791450000|2024-08-27 20:44:10|197810.9|197685.9|197856.6|197731.6|197856.6|197731.6|197782.1|197657.1|15
1724791460000|2024-08-27 20:44:20|197855|197730|197882.5|197757.5|197882.5|197757.5|197855|197730|24
1724791470000|2024-08-27 20:44:30|197881.4|197756.4|197918.5|197793.5|197919.6|197794.6|197856.6|197731.6|22
1724791480000|2024-08-27 20:44:40|197921.3|197796.3|197918.5|197793.5|197921.8|197796.8|197918.5|197793.5|5
1724791490000|2024-08-27 20:44:50|197920.5|197795.5|197902.9|197777.9|197922.1|197797.1|197898.5|197773.5|21
1724791500000|2024-08-27 20:45:00|197903.4|197778.4|197902.9|197777.9|197907.9|197782.9|197902.9|197777.9|17
1724791510000|2024-08-27 20:45:10|197903.4|197778.4|197915.8|197790.8|197920.8|197795.8|197899.9|197774.9|28
1724791520000|2024-08-27 20:45:20|197916.8|197791.8|197901.1|197776.1|197919.7|197794.7|197901.1|197776.1|17
1724791530000|2024-08-27 20:45:30|197910.7|197785.7|197895.8|197770.8|197917.4|197792.4|197895.8|197770.8|17
1724791540000|2024-08-27 20:45:40|197897.3|197772.3|197852.2|197727.2|197902.3|197777.3|197833.1|197708.1|22
1724791550000|2024-08-27 20:45:50|197854.3|197729.3|197853.5|197728.5|197854.3|197729.3|197848.7|197723.7|6
1724791560000|2024-08-27 20:46:00|197852.8|197727.8|197863.6|197738.6|197866.2|197741.2|197850.1|197725.1|10
1724791570000|2024-08-27 20:46:10|197864.9|197739.9|197894.4|197769.4|197902.1|197777.1|197864.9|197739.9|20
1724791580000|2024-08-27 20:46:20|197890.5|197765.5|197886.9|197761.9|197894.4|197769.4|197886.6|197761.6|15
1724791590000|2024-08-27 20:46:30|197885|197760|197882.1|197757.1|197889.2|197764.2|197880.7|197755.7|9
1724791600000|2024-08-27 20:46:40|197883.8|197758.8|197880.6|197755.6|197883.8|197758.8|197879.1|197754.1|12
1724791610000|2024-08-27 20:46:50|197882.3|197757.3|197885.8|197760.8|197888|197763|197880.5|197755.5|17
1724791620000|2024-08-27 20:47:00|197882.8|197757.8|197884.5|197759.5|197886.9|197761.9|197882.5|197757.5|7
1724791630000|2024-08-27 20:47:10|197886.3|197761.3|197884.7|197759.7|197886.5|197761.5|197881.4|197756.4|6
1724791640000|2024-08-27 20:47:20|197881.2|197756.2|197884.4|197757.4|197885.7|197760.7|197881.2|197756.2|4
1724791650000|2024-08-27 20:47:30|197884.6|197758.6|197910.8|197785.8|197912.7|197787.7|197884.6|197758.6|7
1724791660000|2024-08-27 20:47:40|197910.7|197785.7|197909.5|197784.5|197926.2|197801.2|197908.3|197783.3|13
1724791670000|2024-08-27 20:47:50|197911.8|197786.8|197911.8|197786.8|197911.8|197786.8|197911.8|197786.8|1
1724791680000|2024-08-27 20:48:00|197913.7|197788.7|197914.8|197789.8|197915.6|197790.6|197908.7|197783.7|9
1724791690000|2024-08-27 20:48:10|197921.5|197796.5|197851.6|197726.6|197922.3|197797.3|197845.7|197720.7|17
1724791700000|2024-08-27 20:48:20|197853.1|197728.1|197852.5|197727.5|197853.1|197728.1|197850.7|197725.7|6
1724791710000|2024-08-27 20:48:30|197850.8|197725.8|197863.1|197738.1|197879.3|197754.3|197850.8|197725.8|11
1724791720000|2024-08-27 20:48:40|197862.4|197737.4|197853.4|197728.4|197871.5|197746.5|197851.9|197726.9|21
1724791730000|2024-08-27 20:48:50|197854.9|197729.9|197851.5|197726.5|197858|197733|197851.5|197726.5|9
1724791740000|2024-08-27 20:49:00|197855.8|197730.8|197851.2|197726.2|197855.8|197730.8|197850.2|197725.2|11
1724791750000|2024-08-27 20:49:10|197849.4|197724.4|197850.9|197725.9|197851.3|197726.3|197849.1|197724.1|6
1724791760000|2024-08-27 20:49:20|197852.4|197727.4|197868.1|197743.1|197869.9|197744.9|197847.5|197722.5|9
1724791770000|2024-08-27 20:49:30|197868.9|197743.9|197871.7|197746.7|197871.7|197746.7|197866.6|197741.6|8
1724791780000|2024-08-27 20:49:40|197869.9|197744.9|197873.4|197748.4|197873.4|197748.4|197869.9|197744.9|7
1724791790000|2024-08-27 20:49:50|197873.7|197748.7|197873.6|197748.6|197875.4|197750.4|197872.1|197747.1|11
1724791800000|2024-08-27 20:50:00|197872.7|197747.7|197867.7|197742.7|197872.7|197747.7|197867.7|197742.7|4
1724791810000|2024-08-27 20:50:10|197866.6|197741.6|197864.8|197739.8|197866.6|197741.6|197864.8|197739.8|2
1724791820000|2024-08-27 20:50:20|197864.6|197739.6|197864.6|197739.6|197864.6|197739.6|197864.6|197739.6|1
1724791830000|2024-08-27 20:50:30|197861.6|197736.6|197861.5|197736.5|197864.5|197739.5|197860.7|197735.7|5
1724791840000|2024-08-27 20:50:40|197858.7|197733.7|197864.4|197739.4|197865.6|197740.6|197858.7|197733.7|7
1724791850000|2024-08-27 20:50:50|197866.3|197741.3|197856.6|197731.6|197866.3|197741.3|197856.6|197731.6|2
1724791860000|2024-08-27 20:51:00|197856.2|197731.2|197859.5|197734.5|197859.5|197734.5|197856.2|197731.2|3
1724791870000|2024-08-27 20:51:10|197855.6|197730.6|197877.8|197752.8|197877.8|197752.8|197855.6|197730.6|4
1724791880000|2024-08-27 20:51:20|197877.1|197752.1|197851.1|197726.1|197877.2|197752.2|197846.5|197721.5|13
1724791890000|2024-08-27 20:51:30|197850.5|197725.5|197851.9|197726.9|197854.4|197729.4|197850.5|197725.5|4
1724791900000|2024-08-27 20:51:40|197851.4|197726.4|197849|197724|197852.6|197727.6|197849|197724|3
1724791910000|2024-08-27 20:51:50|197845.6|197720.6|197845.6|197720.6|197845.6|197720.6|197845.6|197720.6|1
1724791920000|2024-08-27 20:52:00|197845|197720|197845.2|197720.2|197847.5|197722.5|197843.9|197718.9|5
1724791930000|2024-08-27 20:52:10|197842.2|197717.2|197842.2|197717.2|197842.2|197717.2|197842.2|197717.2|1
1724791940000|2024-08-27 20:52:20|197842.3|197717.3|197842.3|197717.3|197842.3|197717.3|197842.3|197717.3|1
1724791950000|2024-08-27 20:52:30|197826.1|197701.1|197841.6|197716.6|197841.6|197716.6|197826.1|197701.1|2
1724791970000|2024-08-27 20:52:50|197843.5|197718.5|197841.6|197716.6|197843.5|197718.5|197841.6|197716.6|4
1724791980000|2024-08-27 20:53:00|197845.6|197720.6|197836.3|197711.3|197845.6|197720.6|197836.3|197711.3|5
1724791990000|2024-08-27 20:53:10|197836.7|197711.7|197834.2|197709.2|197836.7|197711.7|197834.2|197709.2|3
1724792000000|2024-08-27 20:53:20|197832.9|197707.9|197836.7|197711.7|197842.9|197717.9|197832.9|197707.9|7
1724792010000|2024-08-27 20:53:30|197835.7|197710.7|197846.8|197721.8|197846.8|197721.8|197834.8|197709.8|7
1724792020000|2024-08-27 20:53:40|197847.8|197722.8|197848.5|197723.5|197850.1|197725.1|197845.1|197720.1|5
1724792030000|2024-08-27 20:53:50|197846.4|197721.4|197846.4|197721.4|197846.4|197721.4|197846.4|197721.4|1
1724792040000|2024-08-27 20:54:00|197848.5|197723.5|197817.2|197692.2|197848.5|197723.5|197817.2|197692.2|8
1724792050000|2024-08-27 20:54:10|197816.9|197691.9|197834.2|197709.2|197834.2|197709.2|197816.9|197691.9|5
1724792060000|2024-08-27 20:54:20|197841.7|197716.7|197837.6|197712.6|197841.7|197716.7|197828|197703|18
1724792070000|2024-08-27 20:54:30|197839|197714|197839|197714|197839|197714|197839|197714|1
1724792080000|2024-08-27 20:54:40|197837.4|197712.4|197838.8|197713.8|197839.1|197714.1|197837.4|197712.4|7
1724792090000|2024-08-27 20:54:50|197831.4|197706.4|197819.8|197694.8|197831.4|197706.4|197819.8|197694.8|2
1724792100000|2024-08-27 20:55:00|197820|197671.2|197824.6|197699.6|197824.6|197699.6|197811.3|197662.5|5
1724792110000|2024-08-27 20:55:10|197828.6|197703.6|197828.6|197703.6|197828.6|197703.6|197828.6|197703.6|1
1724792120000|2024-08-27 20:55:20|197826.7|197701.7|197799.2|197674.2|197826.7|197701.7|197792.6|197667.6|5
1724792130000|2024-08-27 20:55:30|197813.9|197688.9|197808.6|197683.6|197814.7|197689.7|197807.7|197682.7|6
1724792140000|2024-08-27 20:55:40|197803|197678|197793.2|197668.2|197803|197678|197788.6|197663.6|11
1724792150000|2024-08-27 20:55:50|197794.4|197669.4|197797.4|197672.4|197800.8|197675.8|197793.1|197668.1|15
1724792160000|2024-08-27 20:56:00|197795.9|197670.9|197807.6|197590.4|197809.6|197670.9|197769|197582.4|19
1724792170000|2024-08-27 20:56:10|197808.8|197590.3|197774.1|197572|197810.2|197590.3|197774.1|197572|12
1724792180000|2024-08-27 20:56:20||197572.5||197573.5||197573.8||197572.3|5
1724792190000|2024-08-27 20:56:30|197779.2|197573.8|197779.2|197654.2|197779.2|197654.2|197779.2|197571.3|4
1724792200000|2024-08-27 20:56:40|197819.5|197509.5|197819.5|197509.5|197819.5|197509.5|197819.5|197509.5|1
1724792220000|2024-08-27 20:57:00|197820.2|197510.2|197858.7|197622.8|197858.7|197693.9|197795.7|197509.5|19
1724792230000|2024-08-27 20:57:10|197869.5||197869.8||197870.6||197869.5||5
1724792240000|2024-08-27 20:57:20|197871.2|197619.3|197872|197611.9|197872|197619.3|197871.2|197611.9|3
1724792250000|2024-08-27 20:57:30|197872.2|197614.3|197782.1|197472.1|197872.2|197620.7|197722.6|197412.6|36
1724792260000|2024-08-27 20:57:40|197791.5|197481.5|197739.9|197429.9|197820.5|197510.5|197707.6|197397.6|39
1724792270000|2024-08-27 20:57:50|197756.1|197446.1|197796|197486|197799.3|197489.3|197709.9|197399.9|39
1724792280000|2024-08-27 20:58:00|197789.9|197479.9|197730.6|197420.6|197797.8|197487.8|197644.3|197334.3|22
1724792290000|2024-08-27 20:58:10|197732|197422|197717.3|197407.3|197735.7|197425.7|197716.2|197406.2|29
1724792300000|2024-08-27 20:58:20|197713.9|197403.9|197707.8|197397.8|197714.3|197404.3|197702.8|197392.8|13
1724792310000|2024-08-27 20:58:30|197708.5|197398.5|197743|197433|197747.7|197437.7|197705.6|197395.6|31
1724792320000|2024-08-27 20:58:40|197742.7|197432.7|197802.2|197492.2|197848.3|197538.3|197741.6|197431.6|25
1724792330000|2024-08-27 20:58:50|197798.6|197488.6|197771.9|197461.9|197815.4|197505.4|197763.6|197453.6|34
1724792340000|2024-08-27 20:59:00|197766.6|197456.6|197779.3|197469.3|197783.1|197473.1|197761.3|197451.3|30
1724792350000|2024-08-27 20:59:10|197777.6|197467.6|197774.7|197464.7|197778|197468|197769.8|197459.8|18
1724792360000|2024-08-27 20:59:20|197774.1|197464.1|197769.7|197459.7|197776.2|197466.2|197768.7|197458.7|16
1724792370000|2024-08-27 20:59:30|197771.9|197461.9|197766.3|197456.3|197771.9|197461.9|197763.9|197453.9|24
1724792380000|2024-08-27 20:59:40|197757.1|197447.1|197756.7|197446.7|197758.4|197448.4|197753.5|197443.5|16
1724792390000|2024-08-27 20:59:50|197753.9|197443.9|197734.3|197424.3|197758.4|197448.4|197734.3|197424.3|18
1724792400000|2024-08-27 21:00:00|197736.3|197426.3|197782.9|197472.9|197782.9|197472.9|197736.3|197426.3|8
1724792510000|2024-08-27 21:01:50|197797.6|197487.6|197797.6|197487.6|197797.6|197487.6|197797.6|197487.6|1
1724792560000|2024-08-27 21:02:40|197785.7|197475.7|197785.7|197475.7|197789.1|197479.1|197785.7|197475.7|3
1724792580000|2024-08-27 21:03:00|197784.5|197474.5|197783|197473|197784.5|197474.5|197783|197473|4
1724792590000|2024-08-27 21:03:10|197774.7|197464.7|197769.3|197459.3|197774.7|197464.7|197769.3|197459.3|2
1724792610000|2024-08-27 21:03:30|197844.8|197534.8|197883.8|197573.8|197883.8|197573.8|197844.8|197534.8|6
1724792620000|2024-08-27 21:03:40|197883.7|197573.7|197884|197574|197884|197574|197883.7|197573.7|2
1724792630000|2024-08-27 21:03:50|197883.9|197573.9|197884.2|197574.2|197884.2|197574.2|197883.9|197573.9|2
1724792640000|2024-08-27 21:04:00|197884|197574|197884.2|197574.2|197884.2|197574.2|197884|197574|2
1724792660000|2024-08-27 21:04:20|197884.4|197574.4|197884.4|197574.4|197884.4|197574.4|197884.4|197574.4|1
1724792680000|2024-08-27 21:04:40|197884.5|197574.5|197884.5|197574.5|197884.5|197574.5|197884.5|197574.5|1
1724792700000|2024-08-27 21:05:00|197884|197574|197895.4|197585.4|197895.4|197585.4|197884|197574|4
1724792710000|2024-08-27 21:05:10|197895.1|197585.1|197882|197572|197895.1|197585.1|197876.7|197566.7|6
1724792730000|2024-08-27 21:05:30|197882.1|197572.1|197882|197572|197882.1|197572.1|197882|197572|2
1724792740000|2024-08-27 21:05:40|197887.9|197577.9|197888.9|197578.9|197888.9|197578.9|197887.9|197577.9|2
1724792760000|2024-08-27 21:06:00|197885.4|197575.4|197884.5|197574.5|197885.4|197575.4|197884.5|197574.5|3
1724792770000|2024-08-27 21:06:10|197886.2|197576.2|197890.7|197580.7|197890.7|197580.7|197886.2|197576.2|3
1724792810000|2024-08-27 21:06:50|197890.8|197580.8|197890.8|197580.8|197890.8|197580.8|197890.8|197580.8|1
1724792820000|2024-08-27 21:07:00|197893.8|197583.8|197893.8|197583.8|197893.8|197583.8|197893.8|197583.8|1
1724792830000|2024-08-27 21:07:10|197889.7|197579.7|197889.7|197579.7|197889.7|197579.7|197889.7|197579.7|1
1724792840000|2024-08-27 21:07:20|197889.6|197579.6|197893.8|197583.8|197893.8|197583.8|197889.6|197579.6|3
1724792860000|2024-08-27 21:07:40|197893.4|197583.4|197893.4|197583.4|197893.4|197583.4|197893.4|197583.4|1
1724792890000|2024-08-27 21:08:10|197893.5|197583.5|197893.5|197583.5|197893.5|197583.5|197893.5|197583.5|1
1724792950000|2024-08-27 21:09:10|197893.4|197583.4|197893.4|197583.4|197893.4|197583.4|197893.4|197583.4|1
1724792970000|2024-08-27 21:09:30|197895.1|197585.1|197892.9|197582.9|197895.1|197585.1|197892.9|197582.9|2
1724793000000|2024-08-27 21:10:00|197892.8|197582.8|197892.8|197582.8|197892.8|197582.8|197892.8|197582.8|1
1724793020000|2024-08-27 21:10:20|197897.5|197587.5|197897.5|197587.5|197897.5|197587.5|197897.5|197587.5|1
1724793030000|2024-08-27 21:10:30|197897.6|197587.6|197892.5|197582.5|197897.6|197587.6|197892.5|197582.5|2
1724793040000|2024-08-27 21:10:40|197890.8|197580.8|197892.5|197582.5|197892.5|197582.5|197890.8|197580.8|2
1724793050000|2024-08-27 21:10:50|197897|197587|197894.4|197584.4|197897|197587|197894.4|197584.4|2
1724793100000|2024-08-27 21:11:40|197891.6|197581.6|197891.6|197581.6|197891.6|197581.6|197891.6|197581.6|1
1724793110000|2024-08-27 21:11:50|197891.7|197581.7|197891.7|197581.7|197891.7|197581.7|197891.7|197581.7|1
1724793120000|2024-08-27 21:12:00|197894.1|197584.1|197894.1|197584.1|197894.1|197584.1|197894.1|197584.1|1
1724793130000|2024-08-27 21:12:10|197891.9|197581.9|197873.5|197563.5|197891.9|197581.9|197873.5|197563.5|5
1724793140000|2024-08-27 21:12:20|197873.6|197563.6|197873.6|197563.6|197873.6|197563.6|197873.6|197563.6|1
1724793150000|2024-08-27 21:12:30|197873.1|197563.1|197873.2|197563.2|197873.3|197563.3|197871.8|197561.8|4
1724793160000|2024-08-27 21:12:40|197873.1|197563.1|197872.9|197562.9|197873.1|197563.1|197872.9|197562.9|2
1724793170000|2024-08-27 21:12:50|197873.1|197563.1|197872.3|197562.3|197875.8|197565.8|197872.3|197562.3|4
1724793180000|2024-08-27 21:13:00|197873.8|197563.8|197874.2|197564.2|197874.2|197564.2|197873.8|197563.8|2
1724793190000|2024-08-27 21:13:10|197866.3|197556.3|197952.4|197642.4|197952.4|197642.4|197866.3|197556.3|3
1724793200000|2024-08-27 21:13:20|197951.6|197641.6|197977.2|197667.2|197977.2|197667.2|197951.6|197641.6|7
1724793210000|2024-08-27 21:13:30|197975.6|197665.6|197973.9|197663.9|197975.6|197665.6|197973.7|197663.7|3
1724793220000|2024-08-27 21:13:40|197973.8|197663.8|197974.6|197664.6|197974.6|197664.6|197973.8|197663.8|2
1724793230000|2024-08-27 21:13:50|197974.4|197664.4|197973.3|197663.3|197974.5|197664.5|197973.3|197663.3|4
1724793240000|2024-08-27 21:14:00|197973.4|197663.4|197974.2|197664.2|197974.2|197664.2|197973.2|197663.2|4
1724793260000|2024-08-27 21:14:20|197974.3|197664.3|197972.3|197662.3|197974.3|197664.3|197972.3|197662.3|3
1724793270000|2024-08-27 21:14:30|197972.9|197662.9|197972.9|197662.9|197972.9|197662.9|197972.9|197662.9|1
1724793290000|2024-08-27 21:14:50|197973|197663|197973|197663|197973|197663|197973|197663|1
1724793300000|2024-08-27 21:15:00|197972.4|197662.4|197971.9|197661.9|197972.5|197662.5|197971.9|197661.9|5
1724793310000|2024-08-27 21:15:10|197972.2|197662.2|197972.2|197662.2|197972.2|197662.2|197972.2|197662.2|1
1724793320000|2024-08-27 21:15:20|197972.8|197662.8|197972.1|197662.1|197972.8|197662.8|197972.1|197662.1|2
1724793350000|2024-08-27 21:15:50|197972.2|197662.2|197972.2|197662.2|197972.2|197662.2|197972.2|197662.2|1
1724793360000|2024-08-27 21:16:00|197971.8|197661.8|197971.6|197661.6|197971.8|197661.8|197971.6|197661.6|2
1724793370000|2024-08-27 21:16:10|197972|197662|197972|197662|197972|197662|197972|197662|1
1724793390000|2024-08-27 21:16:30|197971.6|197661.6|197971.6|197661.6|197971.6|197661.6|197971.6|197661.6|1
1724793420000|2024-08-27 21:17:00|197971.4|197661.4|197971.4|197661.4|197971.4|197661.4|197971.4|197661.4|1
1724793440000|2024-08-27 21:17:20|197971.7|197661.7|197971.7|197661.7|197971.7|197661.7|197971.7|197661.7|1
1724793450000|2024-08-27 21:17:30|197971.5|197661.5|197970.1|197660.1|197971.5|197661.5|197967.6|197657.6|5
1724793460000|2024-08-27 21:17:40|197968.4|197658.4|197969.1|197659.1|197969.3|197659.3|197968.4|197658.4|3
1724793490000|2024-08-27 21:18:10|197969.3|197659.3|197968.7|197658.7|197969.3|197659.3|197968.7|197658.7|2
1724793530000|2024-08-27 21:18:50|197960.7|197663.6|197960.7|197663.6|197960.7|197663.6|197960.7|197663.6|1
1724793560000|2024-08-27 21:19:20|197959.7|197649.7|197965.7|197655.7|197967|197657|197959.7|197649.7|6
1724793600000|2024-08-27 21:20:00|197957.2|197664.1|197958.7|197663|197958.7|197664.1|197957.2|197663|2
1724793610000|2024-08-27 21:20:10|197960.3|197662.3|197960.3|197662.3|197960.3|197662.3|197960.3|197662.3|1
1724793630000|2024-08-27 21:20:30|197960.2|197662.5|197960.2|197662.5|197960.2|197662.5|197960.2|197662.5|1
1724793640000|2024-08-27 21:20:40||197662.6||197662.6||197662.6||197662.6|1
1724793650000|2024-08-27 21:20:50|197960.1||197960.1||197960.1||197960.1||1
1724793660000|2024-08-27 21:21:00||197662.7||197662.7||197662.7||197662.7|1
1724793670000|2024-08-27 21:21:10|197960|197662.8|197960|197662.8|197960|197662.8|197960|197662.8|1
1724793680000|2024-08-27 21:21:20|197962.8|197659.8|197962.8|197659.8|197962.8|197659.8|197962.8|197659.8|1
1724793700000|2024-08-27 21:21:40||197659.9||197659.9||197659.9||197659.9|1
1724793760000|2024-08-27 21:22:40|197962.7||197962.7||197962.7||197962.7||1
1724793820000|2024-08-27 21:23:40|197955.3|197660|197955.3|197667.9|197955.3|197667.9|197955.3|197660|2
1724793830000|2024-08-27 21:23:50|197955.9|197668.2|197955.6|197667|197955.9|197668.2|197955.6|197667|2
1724793850000|2024-08-27 21:24:10|197955.5|197667.3|197955.5|197667.3|197955.5|197667.3|197955.5|197667.3|1
1724793860000|2024-08-27 21:24:20|197959.9|197667.4|197959.9|197662.1|197959.9|197713.6|197910.9|197662.1|4
1724793870000|2024-08-27 21:24:30|197959.1||197959.1||197959.1||197959.1||1
1724793880000|2024-08-27 21:24:40||197662.2||197662.2||197662.2||197662.2|1
1724793900000|2024-08-27 21:25:00||197662.3||197662.3||197662.3||197662.3|1
1724793910000|2024-08-27 21:25:10|197959||197959||197959||197959||1
1724793960000|2024-08-27 21:26:00|197974.7|197664.7|197983.7|197673.7|197983.7|197673.7|197398.6|197088.6|7
1724793970000|2024-08-27 21:26:10|197987.8|197677.8|198007.9|197697.9|198008.5|197698.5|197986.7|197676.7|5
1724793980000|2024-08-27 21:26:20|198011.2|197701.2|198017|197707|198017|197707|198011|197701|5
1724793990000|2024-08-27 21:26:30|198021.7|197711.7|198021.7|197711.7|198021.7|197711.7|198021.3|197711.3|3
1724794000000|2024-08-27 21:26:40|198022.3|197712.3|198014.3|197704.3|198022.3|197712.3|198014.3|197704.3|2
1724794010000|2024-08-27 21:26:50|198015|197705|198015|197705|198015|197705|198015|197705|1
1724794020000|2024-08-27 21:27:00|198015.3|197705.3|198014.7|197704.7|198015.3|197705.3|198014.7|197704.7|2
1724794030000|2024-08-27 21:27:10|198015|197705|198015.6|197705.6|198015.6|197705.6|198015|197705|2
1724794040000|2024-08-27 21:27:20|198017.4|197707.4|198017.4|197707.4|198017.4|197707.4|198017.4|197707.4|1
1724794050000|2024-08-27 21:27:30|198017.7|197707.7|198017.7|197707.7|198017.7|197707.7|198017.7|197707.7|1
1724794060000|2024-08-27 21:27:40|198018.2|197708.2|198018.2|197708.2|198018.2|197708.2|198018.2|197708.2|1
1724794080000|2024-08-27 21:28:00|198018.5|197708.5|198018.5|197708.5|198018.5|197708.5|198018.5|197708.5|1
1724794090000|2024-08-27 21:28:10|198018.7|197708.7|197514.7|197204.7|198026.5|197716.5|197514.7|197204.7|5
1724794110000|2024-08-27 21:28:30|197667|197357|197672.3|197362.3|197678|197368|197662.9|197352.9|6
1724794120000|2024-08-27 21:28:40|197783.7|197473.7|197810.4|197500.4|197810.4|197500.4|197783.7|197473.7|6
1724794130000|2024-08-27 21:28:50|197811|197501|197905.8|197595.8|197906.5|197596.5|197811|197501|9
1724794140000|2024-08-27 21:29:00|197906.3|197596.3|197603.2|197293.2|197987|197677|197603.2|197293.2|15
1724794150000|2024-08-27 21:29:10|197604.6|197294.6|197623.2|197313.2|197623.2|197313.2|197604.6|197294.6|2
1724794160000|2024-08-27 21:29:20|197919.1|197609.1|197802.9|197492.9|197919.1|197609.1|197795.6|197485.6|7
1724794170000|2024-08-27 21:29:30|197805.6|197495.6|197806.4|197496.4|197806.4|197496.4|197792.5|197482.5|5
1724794180000|2024-08-27 21:29:40|197805.9|197495.9|197810|197500|197810.7|197500.7|197805.9|197495.9|5
1724794190000|2024-08-27 21:29:50|197811|197501|197818.7|197508.7|197818.7|197508.7|197807.8|197497.8|5
1724794200000|2024-08-27 21:30:00|197838.8|197528.8|197852.1|197542.1|197852.1|197542.1|197838.8|197528.8|2
1724794210000|2024-08-27 21:30:10|197853|197543|197804.5|197494.5|197853|197543|197804.5|197494.5|3
1724794220000|2024-08-27 21:30:20|197805.5|197495.5|197807.1|197497.1|197807.1|197497.1|197805.5|197495.5|6
1724794230000|2024-08-27 21:30:30|197807.5|197497.5|197807.5|197497.5|197807.5|197497.5|197807.5|197497.5|1
1724794240000|2024-08-27 21:30:40|197839.8|197529.8|197839.8|197529.8|197839.8|197529.8|197839.8|197529.8|1
1724794250000|2024-08-27 21:30:50|197829.9|197519.9|197829.9|197519.9|197829.9|197519.9|197829.9|197519.9|1
1724794280000|2024-08-27 21:31:20|197833.3|197523.3|197833.9|197523.9|197833.9|197523.9|197833.3|197523.3|2
1724794300000|2024-08-27 21:31:40|197834|197524|197834|197524|197834|197524|197834|197524|1
1724794310000|2024-08-27 21:31:50|197834.3|197524.3|197834.3|197524.3|197834.3|197524.3|197834.3|197524.3|1
1724794330000|2024-08-27 21:32:10|197836.4|197526.4|197836.4|197526.4|197836.4|197526.4|197836.4|197526.4|1
1724794350000|2024-08-27 21:32:30|197835.1|197525.1|197835.1|197525.1|197835.1|197525.1|197835.1|197525.1|1
1724794360000|2024-08-27 21:32:40|197836.4|197526.4|197836.4|197526.4|197836.4|197526.4|197836.4|197526.4|1
1724794420000|2024-08-27 21:33:40|197802.6|197492.6|197818.6|197508.6|197825.9|197515.9|197802.6|197492.6|4
1724794430000|2024-08-27 21:33:50|197819|197509|197819|197509|197819|197509|197819|197509|1
1724794440000|2024-08-27 21:34:00|197826.5|197516.5|197818.6|197508.6|197826.5|197516.5|197818.6|197508.6|3
1724794450000|2024-08-27 21:34:10|197818.8|197508.8|197818.8|197508.8|197818.8|197508.8|197818.8|197508.8|1
1724794460000|2024-08-27 21:34:20|197818.9|197508.9|197818.9|197508.9|197818.9|197508.9|197818.9|197508.9|1
1724794480000|2024-08-27 21:34:40|197819.3|197509.3|197827.2|197517.2|197827.2|197517.2|197819.3|197509.3|4
1724794490000|2024-08-27 21:34:50|197827|197517|197819|197509|197827|197517|197819|197509|5
1724794500000|2024-08-27 21:35:00|197818.8|197508.8|197818.8|197508.8|197818.8|197508.8|197818.8|197508.8|1
1724794510000|2024-08-27 21:35:10|197818.9|197508.9|197818.9|197508.9|197818.9|197508.9|197818.9|197508.9|1
1724794520000|2024-08-27 21:35:20|197819.1|197509.1|197819.1|197509.1|197819.1|197509.1|197819.1|197509.1|1
1724794530000|2024-08-27 21:35:30|197819.2|197509.2|197819.2|197509.2|197819.2|197509.2|197819.2|197509.2|1
1724794540000|2024-08-27 21:35:40|197819.7|197509.7|197819.7|197509.7|197819.7|197509.7|197819.7|197509.7|1
1724794560000|2024-08-27 21:36:00|197820|197510|197820|197510|197820|197510|197820|197510|1
1724794580000|2024-08-27 21:36:20|197820.3|197510.3|197820.3|197510.3|197820.3|197510.3|197820.3|197510.3|1
1724794590000|2024-08-27 21:36:30|197820.4|197510.4|197820.4|197510.4|197820.4|197510.4|197820.4|197510.4|1
1724794600000|2024-08-27 21:36:40|197820.5|197510.5|197820.5|197510.5|197820.5|197510.5|197820.5|197510.5|1
1724794610000|2024-08-27 21:36:50|197820.6|197510.6|197820.6|197510.6|197820.6|197510.6|197820.6|197510.6|1
1724794620000|2024-08-27 21:37:00|197820.7|197510.7|197820.7|197510.7|197820.7|197510.7|197820.7|197510.7|1
1724794630000|2024-08-27 21:37:10|197820.8|197510.8|197820.8|197510.8|197820.8|197510.8|197820.8|197510.8|1
1724794640000|2024-08-27 21:37:20|197820.7|197510.7|197823.8|197513.8|197823.8|197513.8|197815.4|197505.4|3
1724794680000|2024-08-27 21:38:00|197804.5|197494.5|197804.5|197494.5|197804.5|197494.5|197804.5|197494.5|1
1724794700000|2024-08-27 21:38:20|197809.4|197499.4|197847.5|197537.5|197847.5|197537.5|197809.4|197499.4|2
1724794740000|2024-08-27 21:39:00|197846.9|197536.9|197844.1|197534.1|197846.9|197536.9|197844.1|197534.1|3
1724794780000|2024-08-27 21:39:40|197843.9|197533.9|197843.9|197533.9|197843.9|197533.9|197843.9|197533.9|1
1724795130000|2024-08-27 21:45:30|197806.7|197496.7|197822.9|197512.9|197822.9|197512.9|197806.7|197496.7|2
1724795140000|2024-08-27 21:45:40|197833.8|197523.8|197852.5|197542.5|197857.4|197547.4|197833.8|197523.8|12
1724795150000|2024-08-27 21:45:50|197848|197538|197846.1|197536.1|197852.3|197542.3|197845.4|197535.4|20
1724795160000|2024-08-27 21:46:00|197849.7|197539.7|197928.1|197618.1|197928.1|197618.1|197849.7|197539.7|11
1724795170000|2024-08-27 21:46:10|197928.4|197618.4|197928.4|197618.4|197928.4|197618.4|197928.4|197618.4|1
1724795180000|2024-08-27 21:46:20|197927.8|197617.8|197927.8|197617.8|197927.8|197617.8|197927.8|197617.8|1
1724795190000|2024-08-27 21:46:30|197928.1|197618.1|197922.8|197612.8|197928.1|197618.1|197922.8|197612.8|2
1724795200000|2024-08-27 21:46:40|197922.2|197612.2|197922.2|197612.2|197922.2|197612.2|197922.2|197612.2|1
1724795220000|2024-08-27 21:47:00|197922.5|197612.5|197894|197584|197925.3|197615.3|197893.9|197583.9|6
1724795230000|2024-08-27 21:47:10|197892.2|197582.2|197893|197583|197893|197583|197892.2|197582.2|2
1724795240000|2024-08-27 21:47:20|197891.6|197581.6|197891.6|197581.6|197891.6|197581.6|197891.6|197581.6|1
1724795270000|2024-08-27 21:47:50|197889.5|197579.5|197897.6|197587.6|197899.1|197589.1|197889.5|197579.5|3
1724795280000|2024-08-27 21:48:00|197894.1|197584.1|197892.4|197582.4|197894.1|197584.1|197892.4|197582.4|2
1724795330000|2024-08-27 21:48:50|197889.2|197579.2|197889.2|197579.2|197889.2|197579.2|197889.2|197579.2|1
1724795350000|2024-08-27 21:49:10|197888.5|197578.5|197888.5|197578.5|197888.5|197578.5|197888.5|197578.5|1
1724795380000|2024-08-27 21:49:40|197889.8|197579.8|197889.8|197579.8|197889.8|197579.8|197889.8|197579.8|1
1724795410000|2024-08-27 21:50:10|197907|197597|197907|197597|197907|197597|197907|197597|1
1724795430000|2024-08-27 21:50:30|197906.6|197596.6|197906.6|197596.6|197906.6|197596.6|197906.6|197596.6|1
1724795450000|2024-08-27 21:50:50|197906.3|197596.3|197905.9|197595.9|197906.3|197596.3|197905.9|197595.9|2
1724795460000|2024-08-27 21:51:00|197905.5|197595.5|197905.5|197595.5|197905.5|197595.5|197905.5|197595.5|1
1724795470000|2024-08-27 21:51:10|197906|197596|197905.5|197595.5|197906|197596|197905.5|197595.5|2
1724795490000|2024-08-27 21:51:30|197905|197595|197905|197595|197905|197595|197905|197595|1
1724795500000|2024-08-27 21:51:40|197904.8|197594.8|197904.8|197594.8|197904.8|197594.8|197904.8|197594.8|1
1724795510000|2024-08-27 21:51:50|197905.3|197595.3|197905.3|197595.3|197905.3|197595.3|197905.3|197595.3|1
1724795520000|2024-08-27 21:52:00|197904|197594|197904|197594|197904|197594|197904|197594|1
1724795600000|2024-08-27 21:53:20|197887.1|197577.1|197887.1|197577.1|197887.1|197577.1|197887.1|197577.1|1
1724795700000|2024-08-27 21:55:00|197887.4|197577.4|197887.7|197577.7|197887.7|197577.7|197887.1|197577.1|3
1724795710000|2024-08-27 21:55:10|197887.1|197577.1|197880|197570|197887.1|197577.1|197880|197570|2
1724795770000|2024-08-27 21:56:10|197879.5|197569.5|197886.6|197576.6|197886.6|197576.6|197879.5|197569.5|2
1724795790000|2024-08-27 21:56:30|197887.1|197577.1|197887.1|197577.1|197887.1|197577.1|197887.1|197577.1|1
1724795810000|2024-08-27 21:56:50|197886.8|197576.8|197886.8|197576.8|197886.8|197576.8|197886.8|197576.8|1
1724795910000|2024-08-27 21:58:30|197887.1|197577.1|197887.1|197577.1|197887.1|197577.1|197887.1|197577.1|1
1724795940000|2024-08-27 21:59:00|197903|197593|197903|197593|197903|197593|197903|197593|1
1724795950000|2024-08-27 21:59:10|197925.1|197615.1|197925.1|197615.1|197925.1|197615.1|197925.1|197615.1|1
1724795970000|2024-08-27 21:59:30|197806.6|197496.6|197806.6|197496.6|197806.6|197496.6|197806.6|197496.6|1
1724795990000|2024-08-27 21:59:50|197806.7|197496.7|197903.3|197593.3|197925.1|197615.1|197806.7|197496.7|3
1724796000000|2024-08-27 22:00:00|197903.5|197593.5|197962.3|197652.3|197963.3|197653.3|197877.3|197567.3|13
1724796010000|2024-08-27 22:00:10|197961.8|197651.8|197960.8|197650.8|197961.8|197651.8|197960.8|197650.8|3
1724796030000|2024-08-27 22:00:30|197961.3|197651.3|197924.7|197614.7|197961.3|197651.3|197913.3|197603.3|7
1724796040000|2024-08-27 22:00:40|197901.7|197591.7|197908.3|197598.3|197908.3|197598.3|197901.7|197591.7|2
1724796050000|2024-08-27 22:00:50|197914.3|197604.3|197930.8|197620.8|197931.6|197621.6|197914.3|197604.3|6
1724796060000|2024-08-27 22:01:00|197935.2|197625.2|197934.4|197624.4|197935.2|197625.2|197930.5|197620.5|8
1724796070000|2024-08-27 22:01:10|197933.9|197623.9|197933.7|197623.7|197934|197624|197933.7|197623.7|3
1724796080000|2024-08-27 22:01:20|197934.2|197624.2|197934|197624|197934.2|197624.2|197934|197624|2
1724796090000|2024-08-27 22:01:30|197911|197601|197911|197601|197911|197601|197911|197601|1
1724796100000|2024-08-27 22:01:40|197911.4|197601.4|197892.7|197582.7|197919.8|197609.8|197892.7|197582.7|5
1724796110000|2024-08-27 22:01:50|197921.4|197611.4|197921.8|197611.8|197921.8|197611.8|197920.4|197610.4|10
1724796120000|2024-08-27 22:02:00|197922|197612|197922.1|197612.1|197922.1|197612.1|197922|197612|2
1724796130000|2024-08-27 22:02:10|197922.3|197612.3|197927.9|197617.9|197927.9|197617.9|197922.3|197612.3|7
1724796140000|2024-08-27 22:02:20|197908.4|197618.2|197908.4|197618.2|197908.4|197618.2|197908.4|197618.2|1
1724796150000|2024-08-27 22:02:30||197619.1||197619.1||197619.1||197619.1|1
1724796160000|2024-08-27 22:02:40|197926.2|197620.1|197927.5|197617.5|197927.5|197620.1|197926.2|197616.2|4
1724796180000|2024-08-27 22:03:00|197928.3|197618.3|197932.9|197622.9|197937|197627|197928.3|197618.3|10
1724796190000|2024-08-27 22:03:10|197928.2|197618.2|197928.2|197618.2|197928.2|197618.2|197928.2|197618.2|1
1724796200000|2024-08-27 22:03:20|197928.9|197618.9|197928.8|197618.8|197929|197619|197928.8|197618.8|3
1724796210000|2024-08-27 22:03:30|197929|197619|197929.6|197619.6|197929.6|197628.3|197910.3|197619|3
1724796220000|2024-08-27 22:03:40|197929.8|197619.8|197929.8|197619.8|197929.8|197619.8|197929.8|197619.8|1
1724796230000|2024-08-27 22:03:50|197930|197620|197927.9|197617.9|197930|197620|197927.9|197617.9|2
1724796240000|2024-08-27 22:04:00|197930|197620|197930|197620|197930|197620|197930|197620|1
1724796250000|2024-08-27 22:04:10|197906.5|197633.4|197909.9|197657.4|197915.6|197657.4|197906.5|197633.4|5
1724796260000|2024-08-27 22:04:20|197922.8|197658.5|197898|197678.4|197922.8|197678.4|197897.4|197654.9|10
1724796270000|2024-08-27 22:04:30|197909.3|197681|197978.5|197668.5|197978.5|197685.3|197909.3|197651.5|6
1724796280000|2024-08-27 22:04:40|197978.9|197668.9|197979.1|197669.1|197979.3|197669.3|197978.9|197668.9|3
1724796290000|2024-08-27 22:04:50|197978.8|197668.8|197975.6|197665.6|197979.2|197669.2|197975.1|197665.1|10
1724796300000|2024-08-27 22:05:00|197975.8|197665.8|197981.1|197671.1|197981.1|197671.1|197974.3|197664.3|6
1724796310000|2024-08-27 22:05:10|197981.2|197671.2|197980.5|197670.5|197981.2|197671.2|197980.3|197670.3|4
1724796320000|2024-08-27 22:05:20|197980.7|197670.7|197980.6|197670.6|197980.8|197670.8|197980.6|197670.6|5
1724796330000|2024-08-27 22:05:30|197980.7|197670.7|197954.4|197688.5|197980.7|197688.5|197954.4|197670.7|2
1724796340000|2024-08-27 22:05:40|197954|197689|197960.2|197709.1|197960.2|197709.1|197953.8|197689|3
1724796360000|2024-08-27 22:06:00|197919.2|197759.8|197935.2|197625.2|197952.5|197759.8|197919.2|197624.5|8
1724796370000|2024-08-27 22:06:10|197935|197625|197937.8|197627.8|197937.8|197627.8|197935|197625|5
1724796380000|2024-08-27 22:06:20|197937.5|197627.5|197937.8|197627.8|197937.8|197627.8|197937.5|197627.5|3
1724796390000|2024-08-27 22:06:30|197873.5|197692.1|197873.5|197692.1|197873.5|197692.1|197873.5|197692.1|1
1724796400000|2024-08-27 22:06:40|197873.4||197873.4||197873.4||197873.4||1
1724796410000|2024-08-27 22:06:50|197914.3|197649.4|197914.3|197649.4|197914.3|197649.4|197914.3|197649.4|1
1724796440000|2024-08-27 22:07:20|197883.5|197686.1|197883.5|197686.1|197883.5|197686.1|197883.5|197686.1|1
1724796450000|2024-08-27 22:07:30|197864.2|197681.9|197864.2|197681.9|197864.2|197681.9|197864.2|197681.9|1
1724796460000|2024-08-27 22:07:40|197861.9|197685.7|197861.9|197685.7|197861.9|197685.7|197861.9|197685.7|1
1724796470000|2024-08-27 22:07:50|197908.3|197646.8|197908.3|197646.8|197908.3|197646.8|197908.3|197646.8|1
1724796480000|2024-08-27 22:08:00|197908.2||197908.2||197908.2||197908.2||1
1724796500000|2024-08-27 22:08:20|197861.8|197685.8|197861.8|197685.8|197861.8|197685.8|197861.8|197685.8|1
1724796520000|2024-08-27 22:08:40|197890.6|197647.3|197927.4|197621.2|197927.4|197647.3|197890.6|197621.2|2
1724796530000|2024-08-27 22:08:50|197934.8|197624.8|197765.5|197475.9|197935.5|197651.8|197764.9|197470.9|9
1724796540000|2024-08-27 22:09:00|197766.3|197476.1|197797.6|197494.3|197797.6|197494.3|197764.9|197476.1|9
1724796550000|2024-08-27 22:09:10|197797.4|197494.5|197798.2|197494.1|197798.2|197494.5|197796.7|197492.8|5
1724796560000|2024-08-27 22:09:20||197494.6||197494.1||197494.6||197494.1|2
1724796570000|2024-08-27 22:09:30|197721.2|197594|197752.8|197594|197752.8|197594|197721.2|197594|2
1724796580000|2024-08-27 22:09:40||197594.1||197594.1||197594.1||197594.1|1
1724796590000|2024-08-27 22:09:50|197752.7|197594.2|197750.4|197582.2|197752.7|197594.2|197750.4|197582.2|2
1724796600000|2024-08-27 22:10:00|197748.2|197570.1|197818.1|197508.1|197818.1|197570.1|197709.7|197503.9|5
1724796610000|2024-08-27 22:10:10|197818.3|197508.3|197817.4|197507.4|197819.2|197509.2|197817.4|197507.4|6
1724796620000|2024-08-27 22:10:20|197816.9|197506.9|197822.6|197514.6|197822.6|197514.6|197816.3|197506.9|9
1724796630000|2024-08-27 22:10:30|197823.1|197514.9|197828.2|197520.7|197828.2|197520.7|197821.7|197514.9|9
1724796640000|2024-08-27 22:10:40|197740.3|197587.9|197757.3|197594.8|197757.3|197594.8|197740.3|197587.5|4
1724796650000|2024-08-27 22:10:50|197749.8|197610.9|197749.8|197610.9|197749.8|197610.9|197749.8|197610.9|1
1724796660000|2024-08-27 22:11:00|197770.5|197612.5|197770.5|197591.8|197770.5|197612.5|197770.5|197591.8|2
1724796690000|2024-08-27 22:11:30|197757.3|197597.9|197757.3|197597.9|197757.3|197597.9|197757.3|197597.9|1
1724796700000|2024-08-27 22:11:40|197758.4|197596.3|197781.3|197608|197781.3|197608|197758.4|197596.3|2
1724796710000|2024-08-27 22:11:50|197756.4|197624.5|197756.4|197624.5|197756.4|197624.5|197756.4|197624.5|1
1724796720000|2024-08-27 22:12:00|197756.9|197615.8|197756.9|197615.8|197756.9|197615.8|197756.9|197615.8|1
1724796750000|2024-08-27 22:12:30|197764|197597.1|197764|197597.1|197764|197597.1|197764|197597.1|1
1724796760000|2024-08-27 22:12:40|197761.3|197613.8|197777.5|197562.3|197821.1|197617.3|197760.7|197552.9|5
1724796770000|2024-08-27 22:12:50|197777.7|197562.5|197772.7|197559.8|197777.7|197563.5|197772.7|197559.6|9
1724796780000|2024-08-27 22:13:00|197773.1|197560|197773|197560.6|197777.1|197563.9|197772.6|197560|8
1724796790000|2024-08-27 22:13:10|197772.2|197560|197771.2|197559.6|197772.2|197560.2|197771.2|197559.6|6
1724796800000|2024-08-27 22:13:20|197736.7|197603.6|197731.5|197599.1|197736.7|197603.6|197726.4|197593.9|5
1724796810000|2024-08-27 22:13:30|197726.3|197593.9|197726.3|197593.9|197726.3|197593.9|197726.3|197593.9|1
1724796820000|2024-08-27 22:13:40|197724.8|197593|197722.7|197578|197724.8|197593|197722.7|197578|4
1724796830000|2024-08-27 22:13:50|197728|197583.4|197722.8|197578.1|197728|197583.4|197722.7|197578|10
1724796840000|2024-08-27 22:14:00|197728|197583.4|197722.5|197577.8|197728|197583.4|197722.5|197577.8|4
1724796860000|2024-08-27 22:14:20|197722.6|197576.1|197722.6|197576.1|197727.8|197581.4|197722.5|197576.1|8
1724796870000|2024-08-27 22:14:30|197727.8|197581.4|197722.6|197576.1|197727.8|197581.4|197722.6|197576.1|2
1724796880000|2024-08-27 22:14:40|197727.8|197581.3|197772|197567|197772|197581.3|197727.8|197566.4|4
1724796890000|2024-08-27 22:14:50|197771.9|197567.3|197771.5|197567.3|197771.9|197567.3|197771.5|197567.3|3
1724796900000|2024-08-27 22:15:00|197771.3|197567.4|197772.8|197569|197772.8|197569|197771.3|197567.4|6
1724796910000|2024-08-27 22:15:10|197773|197569.2|197773|197569.2|197773.2|197569.4|197773|197569.2|3
1724796920000|2024-08-27 22:15:20|197742.8|197601.6|197742.5|197598.8|197742.8|197601.6|197742.5|197598.8|2
1724796930000|2024-08-27 22:15:30|197744.2|197603.2|197744.2|197603.2|197744.2|197603.2|197744.2|197603.2|1
1724796940000|2024-08-27 22:15:40|197731.5|197603.3|197731.5|197603.3|197731.5|197603.3|197731.5|197603.3|1
1724796950000|2024-08-27 22:15:50|197731.4|197603.5|197731.4|197603.5|197731.4|197603.5|197731.4|197603.5|1
1724796960000|2024-08-27 22:16:00||197603.6||197603.6||197603.6||197603.6|1
1724796970000|2024-08-27 22:16:10|197731.3|197603.8|197743.9|197603.8|197743.9|197603.8|197731.3|197603.8|2
1724796980000|2024-08-27 22:16:20|197738.5|197604|197843.4|197633.4|197845.8|197635|197738.5|197604|9
1724796990000|2024-08-27 22:16:30|197843.2|197633.2|197848.6|197627|197848.6|197633.8|197841.8|197627|6
1724797000000|2024-08-27 22:16:40|197848.4|197626.8|197844.3|197628.3|197848.4|197628.3|197843.3|197626.8|7
1724797010000|2024-08-27 22:16:50|197844.5|197628.5|197795.4|197651.7|197844.5|197651.7|197795.4|197628.1|3
1724797040000|2024-08-27 22:17:20|197800.3|197670.9|197800.3|197670.9|197800.3|197670.9|197800.3|197670.9|1
1724797050000|2024-08-27 22:17:30|197795.7|197666.3|197795.3|197665.8|197795.7|197666.3|197795.3|197665.8|2
1724797060000|2024-08-27 22:17:40|197793.3|197665.6|197801|197667.1|197801|197667.9|197793.3|197665.6|3
1724797070000|2024-08-27 22:17:50|197802|197666.9|197804.4|197672.2|197807.5|197672.3|197802|197666.9|3
1724797080000|2024-08-27 22:18:00|197805.9|197677.7|197805.9|197677.7|197805.9|197677.7|197805.9|197677.7|1
1724797100000|2024-08-27 22:18:20|197804.9|197663.7|197873.1|197659.4|197873.1|197665.4|197804.2|197654.4|4
1724797110000|2024-08-27 22:18:30|197875.9|197660.1|197876.3|197660.5|197876.9|197661.1|197875.9|197660.1|6
1724797120000|2024-08-27 22:18:40|197876.1|197661.1|197876.5|197661.3|197876.7|197661.3|197876.1|197660.9|5
1724797130000|2024-08-27 22:18:50|197876.9|197661.5|197885.2|197669.1|197885.2|197669.1|197876.5|197660.4|5
1724797140000|2024-08-27 22:19:00|197842.5|197710.1|197841.9|197710.2|197845.3|197710.2|197841.9|197709.6|3
1724797150000|2024-08-27 22:19:10|197838.6|197710.7|197842.9|197708.5|197842.9|197710.7|197838.6|197708.5|3
1724797170000|2024-08-27 22:19:30|197847.2|197693.7|197847.2|197693.7|197847.2|197693.7|197847.2|197693.7|1
1724797190000|2024-08-27 22:19:50|197840.8|197706.4|197840.8|197706.4|197840.8|197706.4|197840.8|197706.4|1
1724797200000|2024-08-27 22:20:00|197837.6|197709.9|197839.8|197714.8|197839.8|197714.8|197837.6|197709.9|2
1724797220000|2024-08-27 22:20:20|197838.2|197713.2|197839.3|197709.6|197839.3|197713.2|197838.1|197709.6|3
1724797230000|2024-08-27 22:20:30|197839.4||197839.4||197839.4||197839.4||1
1724797240000|2024-08-27 22:20:40|197838|197713|197838|197713|197838|197713|197838|197713|1
1724797250000|2024-08-27 22:20:50|197837.9|197712.9|197837.9|197712.9|197837.9|197712.9|197837.9|197712.9|1
1724797260000|2024-08-27 22:21:00|197841.1|197714.1|197893.8|197697.3|197910.3|197714.1|197841.1|197696.9|11
1724797270000|2024-08-27 22:21:10|197893.7|197697.4|197895.6|197699.1|197896.9|197700.7|197893.7|197697.4|11
1724797280000|2024-08-27 22:21:20|197896|197700.7|197958.6|197767.3|197958.6|197767.3|197895.6|197700.4|13
1724797290000|2024-08-27 22:21:30|197958.4|197767.1|197958.8|197768.2|197959.6|197768.6|197958|197766.9|7
1724797300000|2024-08-27 22:21:40|197959.4|197768.3|197925.3|197725.2|197959.4|197769.1|197920.8|197724.1|9
1724797310000|2024-08-27 22:21:50|197925.1|197725|197928.2|197724.6|197928.2|197725|197923.8|197724.4|4
1724797320000|2024-08-27 22:22:00|197928|197724.4|197928.6|197725.4|197928.6|197725.5|197925.4|197724.4|5
1724797330000|2024-08-27 22:22:10|197928.8|197725.6|197912.9|197774.2|197929|197774.2|197912.9|197725.6|4
1724797350000|2024-08-27 22:22:30|197906|197763.1|197890.5|197759.6|197912.1|197765.7|197890.5|197759.6|4
1724797360000|2024-08-27 22:22:40|197886.6|197759.7|197884|197753.7|197886.6|197759.7|197884|197753.7|2
1724797370000|2024-08-27 22:22:50|197887.8|197753.3|197887|197756.6|197888.2|197756.6|197887|197753.3|5
1724797380000|2024-08-27 22:23:00|197887.3|197754.4|197868.3|197743.3|197887.3|197754.4|197868.3|197743.3|3
1724797390000|2024-08-27 22:23:10|197872.2|197745|197871.3|197745.9|197872.2|197745.9|197871.3|197745|2
1724797400000|2024-08-27 22:23:20|197878.9|197753.5|197890.9|197762.9|197890.9|197762.9|197878.9|197753.5|2
1724797410000|2024-08-27 22:23:30|197890.8|197764.3|197896.6|197764.3|197896.6|197764.3|197890.8|197764.3|2
1724797420000|2024-08-27 22:23:40|197898.7|197761.2|197898.7|197761.2|197898.7|197761.2|197898.7|197761.2|1
1724797430000|2024-08-27 22:23:50|197922.1|197762.4|197922.1|197762.4|197922.1|197762.4|197922.1|197762.4|1
1724797440000|2024-08-27 22:24:00|197893.9|197756.4|197893.9|197756.4|197893.9|197756.4|197893.9|197756.4|1
1724797470000|2024-08-27 22:24:30|197889.9|197756.5|197906.1|197756.8|197906.1|197756.8|197885.9|197753.6|3
1724797480000|2024-08-27 22:24:40|197913.1|197755.7|197910.6|197705.9|197919.8|197755.7|197910.6|197705.9|5
1724797490000|2024-08-27 22:24:50|197911|197706.1|197909.2|197704.5|197911|197706.3|197909|197704.5|6
1724797500000|2024-08-27 22:25:00|197909||197909||197909||197909||1
1724797510000|2024-08-27 22:25:10|197909.2|197704.7|197867.5|197651.9|197909.2|197704.7|197831.7|197650.7|7
1724797520000|2024-08-27 22:25:20|197867.9|197652.5|197867.9|197652.5|197867.9|197652.5|197867.9|197652.5|1
1724797530000|2024-08-27 22:25:30|197867.7|197652.3|197867.5|197652.1|197867.7|197652.3|197867.3|197651.9|3
1724797540000|2024-08-27 22:25:40|197867.7|197652.3|197853|197691.7|197867.9|197691.7|197853|197652.1|4
1724797560000|2024-08-27 22:26:00|197828.8|197690.6|197828.8|197690.6|197828.8|197690.6|197828.8|197690.6|1
1724797590000|2024-08-27 22:26:30|197827.6|197689.7|197878.2|197663.8|197878.2|197689.7|197827.6|197657.9|5
1724797600000|2024-08-27 22:26:40|197878|197663.6|197880.8|197668.6|197881.2|197668.6|197877.1|197662.5|8
1724797610000|2024-08-27 22:26:50|197880.9|197667.3|197895.6|197730.2|197926.9|197776.8|197880.9|197667|7
1724797620000|2024-08-27 22:27:00|197895.2|197730.5|197897.6|197733.2|197902.6|197736.7|197895.2|197730.5|10
1724797630000|2024-08-27 22:27:10||197733.4||197733.6||197733.6||197733.4|4
1724797640000|2024-08-27 22:27:20|197897.5|197734|197899.7|197774.7|197936.1|197774.7|197897.5|197733.8|7
1724797650000|2024-08-27 22:27:30|197919.4|197791.1|197919.4|197791.1|197919.4|197791.1|197919.4|197791.1|1
1724797660000|2024-08-27 22:27:40|197919|197791.2|197919|197791.2|197919|197791.2|197919|197791.2|1
1724797670000|2024-08-27 22:27:50|197918.9|197791.3|197903.1|197687.3|197918.9|197791.3|197872.3|197685.9|7
1724797680000|2024-08-27 22:28:00|197902.2|197688.4|197901.8|197689|197902.2|197689|197901.8|197688.4|4
1724797690000|2024-08-27 22:28:10||197688.6||197688.6||197688.6||197688.6|1
1724797700000|2024-08-27 22:28:20|197901.6|197688.4|197885|197729.4|197901.6|197729.4|197885|197688.4|2
1724797710000|2024-08-27 22:28:30|197888.6|197730.2|197888.6|197730.2|197888.6|197730.2|197888.6|197730.2|1
1724797720000|2024-08-27 22:28:40|197868.8|197732|197868.8|197732|197868.8|197732|197868.8|197732|1
1724797730000|2024-08-27 22:28:50|197863.9|197727.1|197863.9|197727.1|197863.9|197727.1|197863.9|197727.1|1
1724797740000|2024-08-27 22:29:00|197861.6|197726.9|197861.6|197726.9|197861.6|197726.9|197861.6|197726.9|1
1724797760000|2024-08-27 22:29:20|197884.1|197729.7|197884.1|197729.7|197884.1|197729.7|197884.1|197729.7|1
1724797770000|2024-08-27 22:29:30|197885.9|197729.3|197885.9|197729.3|197885.9|197729.3|197885.9|197729.3|1
1724797780000|2024-08-27 22:29:40|197861.2|197725.3|197861.2|197725.3|197861.2|197725.3|197861.2|197725.3|1
1724797800000|2024-08-27 22:30:00|197861.4|197725.6|197861.4|197725.6|197861.4|197725.6|197861.4|197725.6|1
1724797810000|2024-08-27 22:30:10|197890.8|197724.1|197890.8|197724.1|197890.8|197724.1|197890.8|197724.1|1
1724797840000|2024-08-27 22:30:40|197862.1|197721.2|197862.1|197721.2|197862.1|197721.2|197862.1|197721.2|1
1724797870000|2024-08-27 22:31:10|197890.8|197724.1|197890.8|197724.1|197890.8|197724.1|197890.8|197724.1|1
1724797890000|2024-08-27 22:31:30|197862.4|197721.5|197862.4|197721.5|197862.4|197721.5|197862.4|197721.5|1
1724797920000|2024-08-27 22:32:00|197890.8|197724.1|197890.8|197724.1|197890.8|197724.1|197890.8|197724.1|1
1724797930000|2024-08-27 22:32:10|197880.9|197727.8|197880.9|197727.8|197880.9|197727.8|197880.9|197727.8|1
1724797940000|2024-08-27 22:32:20|197880.8||197880.8||197880.8||197880.8||1
1724797950000|2024-08-27 22:32:30|197857.3|197723.2|197857.3|197723.2|197857.3|197723.2|197857.3|197723.2|1
1724797970000|2024-08-27 22:32:50|197857.2||197857.2||197857.2||197857.2||1
1724797980000|2024-08-27 22:33:00|197859.2|197722.2|197884.5|197725.9|197884.5|197725.9|197859.2|197722.2|2
1724797990000|2024-08-27 22:33:10|197923.7|197706.6|197879.8|197710.3|197923.7|197710.3|197879.8|197706.6|2
1724798000000|2024-08-27 22:33:20|197926.4|197654.9|197896.9|197684.7|197936.5|197684.7|197896.9|197654.9|8
1724798010000|2024-08-27 22:33:30|197897.8|197684.8|197897.8|197685.2|197897.8|197685.2|197897.4|197684.8|5
1724798020000|2024-08-27 22:33:40|197897.6|197685.4|197898|197685.4|197898|197685.4|197897.6|197685.4|3
1724798030000|2024-08-27 22:33:50|197888|197730.1|197888|197730.1|197888|197730.1|197888|197730.1|1
1724798060000|2024-08-27 22:34:20|197887.9|197730.2|197862.3|197725.8|197887.9|197730.2|197862.3|197725.8|2
1724798070000|2024-08-27 22:34:30|197859.4|197725.4|197858.3|197724.3|197864.6|197730.6|197858.3|197724.3|3
1724798090000|2024-08-27 22:34:50|197858.1|197724.4|197858.2|197724.4|197858.2|197724.4|197858.1|197724.4|2
1724798100000|2024-08-27 22:35:00|197863.6|197729.8|197861|197726.8|197865.4|197731.2|197861|197726.8|3
1724798120000|2024-08-27 22:35:20|197860.9|197726.2|197856.3|197725.9|197860.9|197726.2|197856.3|197725.9|2
1724798130000|2024-08-27 22:35:30|197892.6|197684.5|197932.7|197656.1|197932.7|197684.9|197892.6|197656.1|6
1724798140000|2024-08-27 22:35:40|197932.1|197655.8|197933.1|197656.1|197933.1|197656.1|197932.1|197655.5|3
1724798150000|2024-08-27 22:35:50|197932.9|197656.3|197932.3|197655.9|197932.9|197656.3|197932.3|197655.9|4
1724798160000|2024-08-27 22:36:00|197899.3|197687.4|197857|197721.8|197899.3|197721.8|197857|197681.5|6
1724798170000|2024-08-27 22:36:10|197857.1||197857.1||197857.1||197857.1||1
1724798180000|2024-08-27 22:36:20|197857||197857||197857||197857||1
1724798190000|2024-08-27 22:36:30|197880|197724.8|197882|197723.1|197882|197724.8|197880|197723.1|2
1724798210000|2024-08-27 22:36:50|197858|197720.9|197858|197720.9|197858|197720.9|197858|197720.9|1
1724798220000|2024-08-27 22:37:00|197862.1|197714.1|197862|197714.8|197862.1|197714.8|197862|197714.1|2
1724798240000|2024-08-27 22:37:20|197918|197706.9|197918|197706.9|197918|197706.9|197918|197706.9|1
1724798260000|2024-08-27 22:37:40|197883.8|197724.5|197883.8|197724.5|197883.8|197724.5|197883.8|197724.5|1
1724798270000|2024-08-27 22:37:50|197858.8|197721.5|197858.8|197721.5|197858.8|197721.5|197858.8|197721.5|1
1724798280000|2024-08-27 22:38:00|197858.7|197721.7|197858.7|197721.7|197858.7|197721.7|197858.7|197721.7|1
1724798290000|2024-08-27 22:38:10|197858.8||197858.8||197858.8||197858.8||1
1724798300000|2024-08-27 22:38:20|197883.9|197724.9|197883.9|197724.9|197883.9|197724.9|197883.9|197724.9|1
1724798310000|2024-08-27 22:38:30|197888.7|197723.5|197888.7|197723.5|197888.7|197723.5|197888.7|197723.5|1
1724798320000|2024-08-27 22:38:40|197861.6|197721.3|197861.6|197721.3|197861.6|197721.3|197861.6|197721.3|1
1724798340000|2024-08-27 22:39:00|197862.3|197715.5|197862.3|197715.5|197862.3|197715.5|197862.3|197715.5|1
1724798350000|2024-08-27 22:39:10|197863|197716.1|197920.2|197709.9|197920.2|197716.1|197863|197709.9|2
1724798380000|2024-08-27 22:39:40|197863|197716.1|197863|197716.1|197863|197716.1|197863|197716.1|1
1724798410000|2024-08-27 22:40:10|197920.2|197709.9|197920.2|197709.9|197920.2|197709.9|197920.2|197709.9|1
1724798420000|2024-08-27 22:40:20|197957.7|197647.7|197957.7|197647.7|197957.7|197647.7|197957.7|197647.7|1
1724798430000|2024-08-27 22:40:30|197940.2|197647|197896.7|197674.7|197940.4|197674.7|197896.7|197646.9|4
1724798440000|2024-08-27 22:40:40|197896.6|197674.5|197896.4|197674.5|197896.6|197674.5|197896.4|197674.5|2
1724798450000|2024-08-27 22:40:50|197896.8|197674.7|197894.9|197677|197896.8|197677|197894.9|197674.5|3
1724798460000|2024-08-27 22:41:00|197860.8|197718.4|197894.8|197675|197895.2|197718.4|197860.8|197674.8|7
1724798470000|2024-08-27 22:41:10|197894.7|197675.1|197895.1|197675.1|197895.1|197675.3|197894.7|197675.1|3
1724798480000|2024-08-27 22:41:20|197890.3|197675.2|197869.3|197654|197890.3|197675.3|197869.1|197654|6
1724798490000|2024-08-27 22:41:30|197869|197654.1|197903.1|197684.4|197903.1|197684.4|197868.8|197654.1|9
1724798500000|2024-08-27 22:41:40|197902.7|197684.2|197899.7|197684.5|197902.7|197684.5|197899.3|197684|7
1724798510000|2024-08-27 22:41:50|197899.3|197684.3|197899.1|197684.1|197899.3|197684.3|197899.1|197684.1|2
1724798520000|2024-08-27 22:42:00|197899|197684.2|197899.4|197684.4|197899.4|197684.4|197899|197684.2|2
1724798530000|2024-08-27 22:42:10|197886.9|197725.8|197886.9|197725.8|197886.9|197725.8|197886.9|197725.8|1
1724798540000|2024-08-27 22:42:20|197886.8||197886.8||197886.8||197886.8||1
1724798550000|2024-08-27 22:42:30|197886.1|197726.6|197860.2|197722.9|197886.1|197726.6|197860.2|197722.9|2
1724798560000|2024-08-27 22:42:40|197860.1|197723.3|197859.1|197723.3|197860.1|197723.3|197859.1|197723.3|2
1724798570000|2024-08-27 22:42:50|197859|197723.4|197859|197723.4|197859|197723.4|197859|197723.4|1
1724798580000|2024-08-27 22:43:00|197883.6|197727.6|197883.6|197727.6|197883.6|197727.6|197883.6|197727.6|1
1724798590000|2024-08-27 22:43:10|197883.7||197883.7||197883.7||197883.7||1
1724798600000|2024-08-27 22:43:20|197883.4|197727.8|197858.8|197723.4|197883.4|197727.8|197858.8|197723.4|2
1724798610000|2024-08-27 22:43:30|197858.7|197722.4|197860.5|197722.4|197860.5|197722.4|197858.7|197722.4|2
1724798620000|2024-08-27 22:43:40|197860.3||197860.3||197860.3||197860.3||1
1724798630000|2024-08-27 22:43:50|197886.5|197725.9|197886.5|197725.9|197886.5|197725.9|197886.5|197725.9|1
1724798650000|2024-08-27 22:44:10|197886.4|197726|197886.4|197726|197886.4|197726|197886.4|197726|1
1724798660000|2024-08-27 22:44:20|197860.3|197722.5|197860.3|197722.5|197860.3|197722.5|197860.3|197722.5|1
1724798670000|2024-08-27 22:44:30|197863|197714.5|197863|197714.5|197863|197714.5|197863|197714.5|1
1724798690000|2024-08-27 22:44:50|197920.6|197705.5|197920.6|197705.5|197920.6|197705.5|197920.6|197705.5|1
1724798710000|2024-08-27 22:45:10|197880.5|197729|197857.3|197724|197880.5|197729|197857.3|197724|2
1724798720000|2024-08-27 22:45:20|197857.1||197857.1||197857.1||197857.1||1
1724798730000|2024-08-27 22:45:30|197857|197724.1|197857|197724.2|197857.1|197724.2|197857|197724.1|3
1724798740000|2024-08-27 22:45:40|197856.9|197723.3|197882.5|197727.6|197882.5|197727.6|197856.9|197723.3|3
1724798750000|2024-08-27 22:45:50|197882.3|197727.8|197882.1|197727.9|197882.3|197727.9|197882.1|197727.8|2
1724798770000|2024-08-27 22:46:10|197881.9|197728|197862.9|197714.4|197881.9|197728|197858|197714.4|3
1724798800000|2024-08-27 22:46:40|197920.4|197705.1|197920.4|197705.1|197920.4|197705.1|197920.4|197705.1|1
1724798820000|2024-08-27 22:47:00|197862.9|197714.4|197862.9|197714.4|197862.9|197714.4|197862.9|197714.4|1
1724798850000|2024-08-27 22:47:30|197864|197716.2|197864|197716.2|197864|197716.2|197864|197716.2|1
1724798860000|2024-08-27 22:47:40|197923.6|197710.5|197884.7|197727.9|197923.6|197727.9|197884.7|197710.5|2
1724798870000|2024-08-27 22:47:50|197884.3|197728.1|197884.3|197728.1|197884.3|197728.1|197884.3|197728.1|1
1724798880000|2024-08-27 22:48:00|197883.9|197728.3|197858.9|197723.7|197883.9|197728.3|197858.9|197723.7|3
1724798890000|2024-08-27 22:48:10|197858.8|197723.8|197858.8|197723.8|197858.8|197723.8|197858.8|197723.8|1
1724798900000|2024-08-27 22:48:20|197859.9|197723|197859.8|197723.1|197859.9|197723.1|197859.8|197723|2
1724798910000|2024-08-27 22:48:30|197859.7|197727.3|197862|197720.9|197885.2|197727.3|197859.7|197720.9|4
1724798920000|2024-08-27 22:48:40|197861.7|197721.1|197861.7|197721.1|197861.7|197721.1|197861.7|197721.1|1
1724798930000|2024-08-27 22:48:50|197861.5|197721.2|197847.8|197720.1|197861.5|197721.2|197847.8|197720.1|2
1724798940000|2024-08-27 22:49:00|197847.7|197720.2|197855.3|197711.8|197855.3|197720.2|197847.7|197711.8|2
1724798960000|2024-08-27 22:49:20|197897.6|197697.3|197897.6|197697.3|197897.6|197697.3|197897.6|197697.3|1
1724798980000|2024-08-27 22:49:40|197857.3|197723|197856.9|197723.3|197857.3|197723.3|197856.9|197723|2
1724798990000|2024-08-27 22:49:50|197856.6|197723.6|197845.9|197720.9|197856.6|197723.6|197845.9|197720.9|4
1724799000000|2024-08-27 22:50:00|197846|197721|197846.4|197720.8|197846.5|197721|197846|197720.6|3
1724799020000|2024-08-27 22:50:20|197846.2||197846.2||197846.2||197846.2||1
1724799030000|2024-08-27 22:50:30|197854.9|197722.8|197854.6|197723.1|197854.9|197723.1|197854.6|197722.8|2
1724799040000|2024-08-27 22:50:40|197854.3|197723.3|197845.2|197720.2|197854.3|197723.3|197845.2|197720.2|2
1724799050000|2024-08-27 22:50:50|197845.5|197720.5|197845.4|197720.4|197845.5|197720.5|197845.4|197720.4|2
1724799060000|2024-08-27 22:51:00|197848.9|197723|197847.1|197721.5|197848.9|197723|197847.1|197721.5|2
1724799070000|2024-08-27 22:51:10|197847||197847||197847||197847||1
1724799080000|2024-08-27 22:51:20|197846.9|197721.7|197846.6|197721.6|197846.9|197721.7|197846.6|197721.6|2
1724799090000|2024-08-27 22:51:30|197857.9|197723.7|197857.9|197723.7|197857.9|197723.7|197857.9|197723.7|1
1724799100000|2024-08-27 22:51:40|197857.7|197723.9|197857.7|197723.9|197857.7|197723.9|197857.7|197723.9|1
1724799110000|2024-08-27 22:51:50|197857.6|197722.6|197847.6|197718.5|197862.9|197722.6|197847.6|197714|3
1724799120000|2024-08-27 22:52:00|197847.3|197719.2|197898.2|197666.4|197898.2|197719.2|197847.3|197666.4|2
1724799140000|2024-08-27 22:52:20|197847.3|197719.2|197860.4|197719.5|197860.4|197719.5|197847.3|197719.2|2
1724799160000|2024-08-27 22:52:40|197860.6|197719.7|197860.6|197719.7|197860.6|197719.7|197860.6|197719.7|1
1724799170000|2024-08-27 22:52:50|197847.4|197719.3|197865.8|197706.9|197865.8|197719.3|197847.4|197706.9|2
1724799180000|2024-08-27 22:53:00|197864.1|197710.1|197848.4|197719.9|197864.1|197719.9|197848.4|197710.1|2
1724799190000|2024-08-27 22:53:10||197720||197720||197720||197720|1
1724799200000|2024-08-27 22:53:20|197862.6|197721|197861|197722.9|197862.6|197722.9|197861|197721|2
1724799210000|2024-08-27 22:53:30|197855.1|197728.5|197930|197756.9|197933.2|197760.9|197855.1|197703.3|4
1724799220000|2024-08-27 22:53:40|197929.9|197757.1|197964.3|197797.4|197964.3|197797.4|197929.9|197757.1|4
1724799230000|2024-08-27 22:53:50|197959.8|197791.6|197976.1|197796.8|197976.1|197796.8|197958.8|197790.7|4
1724799250000|2024-08-27 22:54:10|197976||197930.1||197976||197930.1||2
1724799260000|2024-08-27 22:54:20|197960.5|197809.3|197960.5|197809.3|197960.5|197809.3|197960.5|197809.3|1
1724799270000|2024-08-27 22:54:30|197960.2|197809.4|197986.9|197820.6|197991.6|197824.2|197960.2|197766.6|6
1724799280000|2024-08-27 22:54:40|197986.8|197820.7|197941.7|197816.7|197986.8|197820.7|197941.7|197816.7|2
1724799300000|2024-08-27 22:55:00|197941.5|197816.5|197941.5|197816.5|197941.5|197816.5|197941.5|197816.5|1
1724799310000|2024-08-27 22:55:10|197960.8|197835.8|197960.8|197835.8|197960.8|197835.8|197960.8|197835.8|1
1724799320000|2024-08-27 22:55:20|197960.7|197835.7|197958|197833|197960.7|197835.7|197958|197833|3
1724799330000|2024-08-27 22:55:30|197957.7|197832.7|197932.1|197807.1|197957.7|197832.7|197932.1|197807.1|3
1724799360000|2024-08-27 22:56:00|197945.7|197820.7|197945.7|197820.7|197945.7|197820.7|197945.7|197820.7|1
1724799380000|2024-08-27 22:56:20|197932|197807|197932|197807|197932|197807|197932|197807|1
1724799400000|2024-08-27 22:56:40|197929.9|197804.9|197929.9|197804.9|197929.9|197804.9|197929.9|197804.9|1
1724799410000|2024-08-27 22:56:50|197941.4|197816.4|197941.4|197816.4|197941.4|197816.4|197941.4|197816.4|1
1724799420000|2024-08-27 22:57:00|197941.3|197816.3|197941.3|197816.3|197941.3|197816.3|197941.3|197816.3|1
1724799440000|2024-08-27 22:57:20|197929.5|197804.5|197929.5|197804.5|197929.5|197804.5|197929.5|197804.5|1
1724799460000|2024-08-27 22:57:40|197931.3|197806.3|197938.5|197813.5|197940|197815|197931.3|197806.3|3
1724799470000|2024-08-27 22:57:50|197946.5|197821.5|197946.5|197821.5|197953.1|197828.1|197946.5|197821.5|4
1724799480000|2024-08-27 22:58:00|197946.4|197821.4|197946.4|197821.4|197946.4|197821.4|197946.4|197821.4|1
1724799490000|2024-08-27 22:58:10|197945.9|197820.9|197945.9|197820.9|197945.9|197820.9|197945.9|197820.9|1
1724799500000|2024-08-27 22:58:20|197968.4|197843.4|197964.2|197839.2|197968.4|197843.4|197964.2|197839.2|2
1724799510000|2024-08-27 22:58:30|197959.4|197834.4|197959.4|197834.4|197959.4|197834.4|197959.4|197834.4|1
1724799520000|2024-08-27 22:58:40|197959.3|197834.3|197941.1|197816.1|197959.3|197834.3|197941.1|197816.1|2
1724799530000|2024-08-27 22:58:50|197942.5|197817.5|197942.5|197817.5|197942.5|197817.5|197942.5|197817.5|1
1724799550000|2024-08-27 22:59:10|197942.4|197817.4|197942.4|197817.4|197942.4|197817.4|197942.4|197817.4|1
1724799560000|2024-08-27 22:59:20|197961.6|197836.6|197961.6|197836.6|197961.6|197836.6|197961.6|197836.6|1
1724799580000|2024-08-27 22:59:40|197942.4|197817.4|197942.4|197817.4|197942.4|197817.4|197942.4|197817.4|1
1724799590000|2024-08-27 22:59:50|197942.3|197817.3|197942.3|197817.3|197942.3|197817.3|197942.3|197817.3|1
1724799600000|2024-08-27 23:00:00|197938.3|197813.3|197939|197814|197939|197814|197938.3|197813.3|2
1724799610000|2024-08-27 23:00:10|197937.4|197812.4|197940.8|197815.8|197940.8|197815.8|197937.4|197812.4|2
1724799620000|2024-08-27 23:00:20|197938.2|197813.2|197938.2|197813.2|197938.2|197813.2|197938.2|197813.2|1
1724799630000|2024-08-27 23:00:30|197953.4|197828.4|197953.3|197828.3|197953.4|197828.4|197953.3|197828.3|2
1724799640000|2024-08-27 23:00:40|197952.6|197827.6|197952.6|197827.6|197952.6|197827.6|197952.6|197827.6|1
1724799650000|2024-08-27 23:00:50|197937.2|197812.2|197934.6|197809.6|197937.2|197812.2|197934.6|197809.6|2
1724799670000|2024-08-27 23:01:10|197932|197807|197932|197807|197932|197807|197932|197807|1
1724799680000|2024-08-27 23:01:20|197942.2|197817.2|197971.2|197828.4|197972.5|197830.9|197935.5|197810.5|6
1724799690000|2024-08-27 23:01:30|197969|197828.6|197967.6|197827.9|197969|197828.6|197967.6|197827.7|6
1724799700000|2024-08-27 23:01:40|197967.8|197828.1|197958|197824.4|197967.8|197828.1|197958|197824.4|5
1724799710000|2024-08-27 23:01:50|197958.2|197824.6|197956.3|197822.6|197958.2|197824.6|197955.9|197822.4|4
1724799720000|2024-08-27 23:02:00|197952|197827|197952|197827|197952|197827|197952|197827|1
1724799740000|2024-08-27 23:02:20|197951.2|197826.2|197951.2|197826.2|197951.2|197826.2|197951.2|197826.2|1
1724799750000|2024-08-27 23:02:30|197959.4|197834.4|197959.4|197834.4|197959.4|197834.4|197959.4|197834.4|1
1724799770000|2024-08-27 23:02:50|197956|197831|197949.3|197824.3|197956|197831|197949.3|197824.3|2
1724799780000|2024-08-27 23:03:00|197951.8|197826.8|197954.7|197823.5|197954.9|197826.8|197951.8|197822.4|6
1724799790000|2024-08-27 23:03:10|197954.9|197823.7|197954.9|197823.1|197955.1|197823.7|197954.7|197822.9|7
1724799800000|2024-08-27 23:03:20|197958.7|197823.2|197956.2|197823.5|197960|197827.6|197956.2|197823.2|7
1724799810000|2024-08-27 23:03:30||197822.9||197822.9||197822.9||197822.9|1
1724799820000|2024-08-27 23:03:40|197952.8|197827.8|197952.8|197827.8|197952.8|197827.8|197952.8|197827.8|1
1724799830000|2024-08-27 23:03:50|197956.4|197823.2|197974.8|197846.2|197982.2|197851|197956.4|197823.2|7
1724799840000|2024-08-27 23:04:00|197978.7|197853.4|197979|197854|197979|197854|197978.5|197853.4|8
1724799850000|2024-08-27 23:04:10|197979.2|197854.2|197979.3|197854.3|197979.3|197854.3|197979|197854|4
1724799860000|2024-08-27 23:04:20|197979.1|197854.1|197957.4|197825.8|197979.2|197854.2|197955.4|197824.9|7
1724799870000|2024-08-27 23:04:30|197957.6|197825.4|197953.7|197824.3|197962|197829.2|197948.4|197823.2|10
1724799880000|2024-08-27 23:04:40|197953.5|197824.1|197953.1|197824.1|197953.7|197824.1|197953.1|197823.7|6
1724799890000|2024-08-27 23:04:50|197953.3|197824.5|197949.7|197824.7|197953.3|197824.7|197949.1|197824.1|5
1724799920000|2024-08-27 23:05:20|197952.2|197827.2|197953.3|197828.3|197953.3|197828.3|197952.2|197827.2|2
1724799940000|2024-08-27 23:05:40|197957.7|197832.7|197953|197828|197958.4|197833.4|197953|197828|3
1724799960000|2024-08-27 23:06:00|197957.4|197832.4|197957.4|197832.4|197957.4|197832.4|197957.4|197832.4|1
1724799970000|2024-08-27 23:06:10|197956.2|197831.2|197958.4|197833.4|197958.4|197833.4|197952.7|197827.7|4
1724799980000|2024-08-27 23:06:20|197953.6|197828.6|197952.5|197827.5|197953.6|197828.6|197952.5|197827.5|2
1724800000000|2024-08-27 23:06:40|197957.2|197832.2|197952.1|197827.1|197957.2|197832.2|197952.1|197827.1|2
1724800020000|2024-08-27 23:07:00|197952.8|197827.8|197952.8|197827.8|197952.8|197827.8|197952.8|197827.8|1
1724800030000|2024-08-27 23:07:10|197962.8|197837.8|197962.8|197837.8|197962.8|197837.8|197962.8|197837.8|1
1724800040000|2024-08-27 23:07:20|197957.2|197832.2|197951.8|197826.8|197957.2|197832.2|197951.8|197826.8|2
1724800060000|2024-08-27 23:07:40|197956.5|197831.5|197951.6|197826.6|197956.5|197831.5|197951.6|197826.6|2
1724800070000|2024-08-27 23:07:50|197950.3|197825.3|197950.1|197825.1|197950.5|197825.5|197950.1|197825.1|3
1724800080000|2024-08-27 23:08:00|197950.5|197825.5|197950.5|197825.5|197950.5|197825.5|197950.5|197825.5|1
1724800090000|2024-08-27 23:08:10|197958.8|197833.8|197958.8|197833.8|197958.8|197833.8|197958.8|197833.8|1
1724800100000|2024-08-27 23:08:20|197953.6|197828.6|197948.9|197823.9|197953.6|197828.6|197945.7|197820.7|5
1724800110000|2024-08-27 23:08:30|197957.2|197832.2|197956.7|197824.2|197961.8|197832.2|197956.3|197823.8|9
1724800120000|2024-08-27 23:08:40|197955.8|197824.1|197955.2|197823.5|197955.8|197824.1|197955.2|197823.5|4
1724800130000|2024-08-27 23:08:50|197955.4|197823.3|197955|197823.3|197955.4|197823.3|197955|197823.3|2
1724800140000|2024-08-27 23:09:00|197957.3|197825.6|197950.8|197825.8|197957.3|197825.8|197950.8|197822|4
1724800150000|2024-08-27 23:09:10|197950|197825|197950|197825|197950|197825|197950|197825|1
1724800160000|2024-08-27 23:09:20|197950.5|197825.5|197950.5|197825.5|197950.5|197825.5|197950.5|197825.5|1
1724800170000|2024-08-27 23:09:30|197966.9|197841.9|197966.9|197841.9|197966.9|197841.9|197966.9|197841.9|1
1724800190000|2024-08-27 23:09:50|197949.8|197824.8|197949.8|197824.8|197949.8|197824.8|197949.8|197824.8|1
1724800230000|2024-08-27 23:10:30|197966.9|197841.9|197966.9|197841.9|197966.9|197841.9|197966.9|197841.9|1
1724800250000|2024-08-27 23:10:50|197949.6|197824.6|197949.6|197824.6|197949.6|197824.6|197949.6|197824.6|1
1724800260000|2024-08-27 23:11:00|197947.8|197822.8|197950.1|197825.1|197950.1|197825.1|197947.8|197822.8|2
1724800270000|2024-08-27 23:11:10|197949.7|197824.7|197949.7|197824.7|197949.7|197824.7|197949.7|197824.7|1
1724800290000|2024-08-27 23:11:30|197966.9|197841.9|197966.9|197841.9|197966.9|197841.9|197966.9|197841.9|1
1724800300000|2024-08-27 23:11:40|197953.8|197828.8|197953.8|197828.8|197953.8|197828.8|197953.8|197828.8|1
1724800310000|2024-08-27 23:11:50|197942.3|197817.3|197953.8|197828.8|197953.8|197828.8|197942.3|197817.3|2
1724800320000|2024-08-27 23:12:00|197947.4|197822.4|197953.8|197828.8|197953.8|197828.8|197947.4|197822.4|2
1724800340000|2024-08-27 23:12:20|197966.8|197841.8|197966.8|197841.8|197966.8|197841.8|197966.8|197841.8|1
1724800360000|2024-08-27 23:12:40|197953.6|197828.6|197953.6|197828.6|197953.6|197828.6|197953.6|197828.6|1
1724800380000|2024-08-27 23:13:00|197953.3|197828.3|197945.3|197811.5|197953.3|197828.3|197942.7|197809.4|7
1724800390000|2024-08-27 23:13:10|197946.5|197812.7|197946.7|197813|197946.9|197813|197946.5|197812.7|5
1724800400000|2024-08-27 23:13:20|197946.5|197812.8|197946.5|197812.8|197946.5|197812.8|197946.5|197812.8|1
1724800410000|2024-08-27 23:13:30|197946.3|197812.6|197963.3|197832.1|197971.6|197838.7|197946.1|197812.4|9
1724800420000|2024-08-27 23:13:40|197963.1|197831.7|197963.4|197832|197963.4|197832|197962.9|197831.7|4
1724800430000|2024-08-27 23:13:50|197963.6|197832.2|197963.4|197832|197963.6|197832.2|197963.4|197832|2
1724800440000|2024-08-27 23:14:00|197963.3|197831.8|197963.3|197832|197963.3|197832|197962.9|197831.8|3
1724800450000|2024-08-27 23:14:10|197971.8|197846.8|197968.5|197843.5|197971.8|197846.8|197968.5|197843.5|2
1724800460000|2024-08-27 23:14:20|197983.3|197815.3|197983.3|197815.3|197983.3|197815.3|197983.3|197815.3|1
1724800470000|2024-08-27 23:14:30|197982.3|197814.9|197958.8|197831|197982.3|197835.1|197957.6|197814.9|12
1724800480000|2024-08-27 23:14:40|197959|197831.2|197959.2|197830.8|197959.2|197831.4|197958.4|197830.8|5
1724800490000|2024-08-27 23:14:50|197959.4|197831|197962.8|197837.8|197967.9|197838.4|197959.4|197831|7
1724800510000|2024-08-27 23:15:10|197948.8|197823.8|197948.8|197823.8|197948.8|197823.8|197948.8|197823.8|1
1724800520000|2024-08-27 23:15:20|197950.6|197825.6|197956.9|197831.9|197956.9|197831.9|197950.6|197825.6|2
1724800530000|2024-08-27 23:15:30|197951.9|197826.9|197949.7|197824.7|197951.9|197826.9|197949.7|197824.7|3
1724800550000|2024-08-27 23:15:50|197951.5|197826.5|197951.5|197826.5|197951.5|197826.5|197951.5|197826.5|1
1724800560000|2024-08-27 23:16:00|197951.1|197826.1|197951.1|197826.1|197951.1|197826.1|197951.1|197826.1|1
1724800580000|2024-08-27 23:16:20|197951.3|197826.3|197951.3|197826.3|197951.3|197826.3|197951.3|197826.3|1
1724800600000|2024-08-27 23:16:40|197951.6|197826.6|197951.6|197826.6|197951.6|197826.6|197951.6|197826.6|1
1724800620000|2024-08-27 23:17:00|197951.8|197826.8|197951.9|197826.9|197951.9|197826.9|197951.8|197826.8|2
1724800650000|2024-08-27 23:17:30|197951.3|197826.3|197951.3|197826.3|197951.3|197826.3|197951.3|197826.3|1
1724800660000|2024-08-27 23:17:40|197956.5|197831.5|197956.3|197831.3|197956.5|197831.5|197950.2|197825.2|4
1724800670000|2024-08-27 23:17:50|197951.7|197826.7|197952.1|197827.1|197952.1|197827.1|197950.6|197825.6|3
1724800680000|2024-08-27 23:18:00|197955.5|197830.5|197951.8|197826.8|197955.5|197830.5|197951.8|197826.8|2
1724800700000|2024-08-27 23:18:20|197952.8|197827.8|197952.2|197826.8|197956.9|197831.9|197952.2|197826.8|6
1724800720000|2024-08-27 23:18:40|197952|197827|197952.5|197827.5|197952.5|197827.5|197952|197827|3
1724800730000|2024-08-27 23:18:50|197956.4|197831.4|197952.6|197827.6|197956.4|197831.4|197952.6|197827.6|2
1724800750000|2024-08-27 23:19:10|197957|197832|197957.3|197832.3|197957.3|197832.3|197957|197832|2
1724800760000|2024-08-27 23:19:20|197952.8|197827.8|197957.5|197832.5|197957.5|197832.5|197952.4|197827.4|4
1724800770000|2024-08-27 23:19:30|197952.2|197827.2|197951.5|197826.5|197952.2|197827.2|197951.5|197826.5|2
1724800790000|2024-08-27 23:19:50|197948.4|197823.4|197946.5|197821.5|197948.4|197823.4|197946.5|197821.5|2
1724800810000|2024-08-27 23:20:10|197950.8|197825.8|197946.1|197821.1|197950.8|197825.8|197946.1|197821.1|2
1724800850000|2024-08-27 23:20:50|197950.4|197825.4|197946.3|197821.3|197950.4|197825.4|197946.3|197821.3|2
1724800860000|2024-08-27 23:21:00|197946.7|197821.7|197946.7|197821.7|197946.7|197821.7|197946.7|197821.7|1
1724800870000|2024-08-27 23:21:10|197944.6|197819.6|197944.6|197819.6|197944.6|197819.6|197944.6|197819.6|1
1724800880000|2024-08-27 23:21:20|197943|197818|197942.3|197817.3|197943.8|197818.8|197942.3|197817.3|3
1724800890000|2024-08-27 23:21:30|197942.5|197817.5|197942.5|197817.5|197942.5|197817.5|197942.5|197817.5|1
1724800900000|2024-08-27 23:21:40|197947.8|197822.8|197942.8|197817.8|197947.8|197822.8|197942.8|197817.8|2
1724800920000|2024-08-27 23:22:00|197946.5|197821.5|197942.2|197817.2|197946.5|197821.5|197942.2|197817.2|2
1724800960000|2024-08-27 23:22:40|197942.5|197817.5|197942.5|197817.5|197942.5|197817.5|197942.5|197817.5|1
1724800980000|2024-08-27 23:23:00|197942.3|197817.3|197941.9|197816.9|197946.6|197821.6|197941.9|197816.9|3
1724800990000|2024-08-27 23:23:10|197945.3|197820.3|197980|197855|197980|197855|197945.3|197820.3|3
1724801000000|2024-08-27 23:23:20|197974.5|197849.5|197973.7|197848.7|197974.5|197849.5|197973.6|197848.6|9
1724801010000|2024-08-27 23:23:30|197973.1|197848.1|197973.7|197848.7|197973.7|197848.7|197973.1|197848.1|2
1724801030000|2024-08-27 23:23:50|197974.5|197849.5|197974.5|197849.5|197974.5|197849.5|197974.5|197849.5|1
1724801050000|2024-08-27 23:24:10|197980|197855|197976.2|197851.2|197980|197855|197976.2|197851.2|2
1724801060000|2024-08-27 23:24:20|197977|197852|197977|197852|197977|197852|197977|197852|1
1724801070000|2024-08-27 23:24:30|197979.8|197854.8|197979.8|197854.8|197979.8|197854.8|197979.8|197854.8|1
1724801080000|2024-08-27 23:24:40|197985.9|197860.9|197985.9|197860.9|197985.9|197860.9|197985.9|197860.9|1
1724801110000|2024-08-27 23:25:10|197972.2|197847.2|197978.2|197853.2|197978.2|197853.2|197972.2|197847.2|2
1724801120000|2024-08-27 23:25:20|197974.5|197849.5|197979.5|197854.5|197979.5|197854.5|197974.5|197849.5|2
1724801150000|2024-08-27 23:25:50|197988.4|197863.4|197988.4|197863.4|197988.4|197863.4|197988.4|197863.4|1
1724801160000|2024-08-27 23:26:00|197973.6|197848.6|197978.7|197853.7|197978.7|197853.7|197973.6|197848.6|2
1724801190000|2024-08-27 23:26:30|197987.2|197862.2|197986.4|197861.4|197987.2|197862.2|197979.9|197854.9|5
1724801200000|2024-08-27 23:26:40|197986.5|197861.5|197980|197855|197986.5|197861.5|197980|197855|3
1724801220000|2024-08-27 23:27:00|197980.1|197855.1|197980.1|197855.1|197980.1|197855.1|197980.1|197855.1|1
1724801230000|2024-08-27 23:27:10|197980.4|197855.4|197985|197860|197989.6|197864.6|197980.4|197855.4|6
1724801280000|2024-08-27 23:28:00|197995.3|197870.3|197981.1|197856.1|197995.3|197870.3|197981.1|197856.1|3
1724801290000|2024-08-27 23:28:10|197974.2|197849.2|197974.2|197849.2|197974.2|197849.2|197974.2|197849.2|1
1724801300000|2024-08-27 23:28:20|197980.4|197855.4|197992.4|197863.4|197993.2|197864.2|197980.4|197852.4|10
1724801310000|2024-08-27 23:28:30|197997.4|197863.3|197985.1|197854.2|197997.4|197869.6|197985|197854.1|9
1724801320000|2024-08-27 23:28:40|197984.7|197854|197984.3|197853.4|197984.7|197854|197984.3|197853.4|3
1724801330000|2024-08-27 23:28:50|197984.1|197853.6|197984.3|197853.8|197984.5|197853.8|197984.1|197853.6|3
1724801340000|2024-08-27 23:29:00|197992.7|197867.7|197992.7|197867.7|197992.7|197867.7|197992.7|197867.7|1
1724801350000|2024-08-27 23:29:10|197992.6|197867.6|197992.6|197867.6|197992.6|197867.6|197992.6|197867.6|1
1724801360000|2024-08-27 23:29:20|197981.5|197856.5|197981.5|197856.5|197981.5|197856.5|197981.5|197856.5|1
1724801380000|2024-08-27 23:29:40|197980|197855|197982.3|197857.3|197982.3|197857.3|197980|197855|2
1724801400000|2024-08-27 23:30:00|197994.1|197869.1|197977.4|197852.4|197995|197870|197977.4|197852.4|3
1724801410000|2024-08-27 23:30:10|197983.7|197858.7|197979|197854|197983.7|197858.7|197979|197854|2
1724801420000|2024-08-27 23:30:20|197981.5|197856.5|197981.5|197856.5|197981.5|197856.5|197981.5|197856.5|1
1724801430000|2024-08-27 23:30:30|197979.8|197854.8|198014.6|197889.6|198019.1|197894.1|197975.1|197850.1|10
1724801440000|2024-08-27 23:30:40|198014.5|197889.5|198015.8|197890.8|198018.6|197893.6|198014.5|197889.5|4
1724801450000|2024-08-27 23:30:50|198016|197891|198010.7|197885.7|198016|197891|198010.7|197885.7|4
1724801460000|2024-08-27 23:31:00|198010.5|197885.5|198013.3|197888.3|198013.3|197888.3|198010.5|197885.5|7
1724801470000|2024-08-27 23:31:10|198013.5|197888.5|198014.6|197889.6|198014.6|197889.6|198013.5|197888.5|5
1724801480000|2024-08-27 23:31:20|198031.9|197906.9|198031.9|197906.9|198031.9|197906.9|198031.9|197906.9|1
1724801500000|2024-08-27 23:31:40|198026.3|197901.3|198011.1|197886.1|198026.3|197901.3|198011.1|197886.1|2
1724801510000|2024-08-27 23:31:50|198013.9|197888.9|198013.9|197888.9|198013.9|197888.9|198013.9|197888.9|1
1724801520000|2024-08-27 23:32:00|198009.3|197884.3|198012.6|197887.6|198012.6|197887.6|198006.5|197881.5|3
1724801530000|2024-08-27 23:32:10|198029.2|197904.2|198029.2|197904.2|198029.2|197904.2|198029.2|197904.2|1
1724801540000|2024-08-27 23:32:20|198034.6|197909.6|198034.6|197909.6|198034.6|197909.6|198034.6|197909.6|1
1724801560000|2024-08-27 23:32:40|198014.7|197889.7|198014.7|197889.7|198014.7|197889.7|198014.7|197889.7|1
1724801580000|2024-08-27 23:33:00|198011.4|197886.4|198012.4|197887.4|198012.4|197887.4|198011.4|197886.4|2
1724801590000|2024-08-27 23:33:10|198030.1|197905.1|198029.3|197904.3|198030.1|197905.1|198029.3|197904.3|2
1724801610000|2024-08-27 23:33:30|198033.9|197908.9|198014.2|197889.2|198033.9|197908.9|198014.2|197889.2|2
1724801640000|2024-08-27 23:34:00|198014.1|197889.1|198020.1|197895.1|198033.8|197908.8|198014.1|197889.1|4
1724801660000|2024-08-27 23:34:20|198015.1|197890.1|198014.2|197889.2|198015.1|197890.1|198014.2|197889.2|2
1724801670000|2024-08-27 23:34:30|198016.4|197888.4|198016.9|197889.1|198017.1|197889.1|198016.4|197888.4|5
1724801680000|2024-08-27 23:34:40|198016.5|197888.7|198016.3|197888.3|198016.9|197888.9|198016.3|197888.3|5
1724801690000|2024-08-27 23:34:50|198015.7|197890.5|198017.4|197889.6|198017.8|197890.5|198015.7|197889.2|12
1724801700000|2024-08-27 23:35:00|198017.6|197889.8|198016.1|197891.1|198017.6|197891.3|198016.1|197889.8|3
1724801720000|2024-08-27 23:35:20|198036.9|197911.9|198036.9|197911.9|198036.9|197911.9|198036.9|197911.9|1
1724801740000|2024-08-27 23:35:40|198016.1|197891.1|198016.1|197891.1|198016.1|197891.1|198016.1|197891.1|1
1724801770000|2024-08-27 23:36:10|198015.9|197890.9|198036.5|197911.5|198036.5|197911.5|198015.9|197890.9|2
1724801800000|2024-08-27 23:36:40|198015.9|197890.9|198015.9|197890.9|198015.9|197890.9|198015.9|197890.9|1
1724801820000|2024-08-27 23:37:00|198011|197886|198005.9|197880.9|198011|197886|198003.5|197878.5|4
1724801830000|2024-08-27 23:37:10|198011.7|197886.7|198021.5|197896.5|198021.5|197896.5|198011.7|197886.7|3
1724801850000|2024-08-27 23:37:30|198009.1|197884.1|198009.5|197884.5|198009.5|197884.5|198009.1|197884.1|2
1724801880000|2024-08-27 23:38:00|198022.2|197897.2|198018.3|197893.3|198022.2|197897.2|198018.3|197893.3|2
1724801890000|2024-08-27 23:38:10|198011.5|197886.5|197989.9|197864.9|198011.5|197886.5|197989.9|197864.9|5
1724801900000|2024-08-27 23:38:20|197989.6|197864.6|197989.9|197864.9|197991.9|197866.5|197989.6|197864.6|6
1724801910000|2024-08-27 23:38:30|197989.6|197864.6|197989.6|197864.6|197989.6|197864.6|197989.6|197864.6|1
1724801920000|2024-08-27 23:38:40|197989.9|197864.9|197994|197869|197999.2|197874.2|197989.9|197864.9|8
1724801930000|2024-08-27 23:38:50|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|1
1724801940000|2024-08-27 23:39:00|197992.2|197867.2|197990.8|197865.8|197992.2|197867.2|197990.8|197865.8|2
1724801960000|2024-08-27 23:39:20|197992.3|197867.3|197991.4|197863|197995.7|197867.3|197991.2|197862.8|8
1724801970000|2024-08-27 23:39:30|197991.6|197863.2|197991.6|197863.2|197991.6|197863.2|197991.6|197863.2|1
1724801980000|2024-08-27 23:39:40|197991.4|197863|197911.4|197786.4|197991.4|197863|197911.4|197786.4|8
1724801990000|2024-08-27 23:39:50|197911.6|197786.6|197911|197786|197911.6|197786.6|197911|197786|4
1724802000000|2024-08-27 23:40:00|197911.1|197786.1|197911.4|197786.4|197911.4|197786.4|197911|197786|7
1724802010000|2024-08-27 23:40:10|197911.6|197786.6|197901.4|197776.4|197911.6|197786.6|197901.4|197776.4|3
1724802020000|2024-08-27 23:40:20|197902.4|197777.4|197902.4|197777.4|197902.4|197777.4|197902.4|197777.4|1
1724802030000|2024-08-27 23:40:30|197902.5|197777.5|197902.8|197777.8|197903.4|197778.4|197902.5|197777.5|3
1724802040000|2024-08-27 23:40:40|197902.6|197777.6|197902.4|197777.4|197902.7|197777.7|197902.4|197777.4|4
1724802050000|2024-08-27 23:40:50|197902.3|197777.3|197919.1|197794.1|197923.1|197798.1|197902.3|197777.3|8
1724802060000|2024-08-27 23:41:00|197918.8|197793.8|197916.7|197791.7|197918.8|197793.8|197916.7|197791.7|3
1724802070000|2024-08-27 23:41:10|197916.4|197791.4|197916.2|197791.2|197916.5|197791.5|197916.2|197791.2|3
1724802080000|2024-08-27 23:41:20|197912.5|197787.5|197912.5|197787.5|197912.5|197787.5|197912.5|197787.5|1
1724802090000|2024-08-27 23:41:30|197925.6|197800.6|197921.3|197796.3|197925.6|197800.6|197921.3|197796.3|2
1724802100000|2024-08-27 23:41:40|197923.1|197798.1|197934.2|197809.2|197934.2|197809.2|197923.1|197798.1|3
1724802110000|2024-08-27 23:41:50|197934.6|197809.6|197909.2|197784.2|197934.6|197809.6|197909.2|197784.2|8
1724802120000|2024-08-27 23:42:00|197908.9|197783.9|197909.5|197784.5|197912.4|197787.4|197907|197782|11
1724802130000|2024-08-27 23:42:10|197909.7|197784.7|197910.1|197785.1|197910.1|197785.1|197909.7|197784.7|4
1724802140000|2024-08-27 23:42:20|197910.2|197785.2|197910.2|197785.2|197910.2|197785.2|197910.2|197785.2|1
1724802150000|2024-08-27 23:42:30|197911.1|197786.1|197911.1|197786.1|197911.1|197786.1|197911.1|197786.1|1
1724802160000|2024-08-27 23:42:40|197915.6|197790.6|197914.1|197789.1|197925.4|197793.1|197914.1|197772.6|10
1724802170000|2024-08-27 23:42:50|197914.5|197789.5|197913.7|197788.7|197914.5|197789.5|197913.4|197788.4|9
1724802180000|2024-08-27 23:43:00|197914|197789|197913.7|197788.7|197914|197789|197913.7|197788.7|2
1724802190000|2024-08-27 23:43:10|197913.6|197788.6|197909.4|197784.4|197913.6|197788.6|197909.4|197784.4|4
1724802200000|2024-08-27 23:43:20|197915.7|197790.7|197917.6|197792.6|197917.6|197792.6|197910.8|197785.8|4
1724802210000|2024-08-27 23:43:30|197912.6|197787.6|197911.7|197786.7|197912.6|197787.6|197911.7|197786.7|2
1724802240000|2024-08-27 23:44:00|197915.2|197790.2|197915.2|197790.2|197915.2|197790.2|197915.2|197790.2|1
1724802260000|2024-08-27 23:44:20|197914.1|197789.1|197912.3|197787.3|197914.1|197789.1|197912.3|197787.3|2
1724802270000|2024-08-27 23:44:30|197909.5|197784.5|197909.5|197784.5|197909.5|197784.5|197909.5|197784.5|1
1724802300000|2024-08-27 23:45:00|197912.3|197787.3|197935.3|197778.5|197935.3|197789|197912.3|197778.2|4
1724802310000|2024-08-27 23:45:10|197933.6|197777.9|197931.9|197776.3|197933.6|197777.9|197931.9|197776.3|6
1724802320000|2024-08-27 23:45:20|197931.2|197776|197914.8|197789.8|197938.1|197789.8|197914.5|197776|7
1724802330000|2024-08-27 23:45:30|197914.7|197789.7|197913.8|197788.8|197920.2|197795.2|197913.8|197788.8|5
1724802340000|2024-08-27 23:45:40|197914|197789|197914|197789|197914|197789|197914|197789|1
1724802360000|2024-08-27 23:46:00|197914.7|197789.7|197914.7|197789.7|197914.7|197789.7|197914.7|197789.7|1
1724802370000|2024-08-27 23:46:10|197921.5|197796.5|197912.4|197787.4|197921.5|197796.5|197911.1|197786.1|4
1724802380000|2024-08-27 23:46:20|197912.2|197787.2|197912.5|197787.5|197912.5|197787.5|197912.2|197787.2|2
1724802390000|2024-08-27 23:46:30|197912|197787|197912.1|197787.1|197912.1|197787.1|197912|197787|2
1724802410000|2024-08-27 23:46:50|197919.9|197794.9|197919.9|197794.9|197919.9|197794.9|197919.9|197794.9|1
1724802430000|2024-08-27 23:47:10|197919.8|197794.8|197911.4|197786.4|197919.8|197794.8|197911.4|197786.4|3
1724802440000|2024-08-27 23:47:20|197905|197780|197914.7|197789.7|197914.7|197789.7|197905|197780|2
1724802470000|2024-08-27 23:47:50|197924.4|197799.4|197924.4|197799.4|197924.4|197799.4|197924.4|197799.4|1
1724802480000|2024-08-27 23:48:00|197913.6|197788.6|197912.9|197787.9|197913.6|197788.6|197912.9|197787.9|2
1724802520000|2024-08-27 23:48:40|197916.4|197791.4|197916.6|197791.6|197922.6|197797.6|197916.4|197791.4|4
1724802530000|2024-08-27 23:48:50|197916.4|197791.4|197916.4|197791.4|197916.4|197791.4|197916.4|197791.4|1
1724802550000|2024-08-27 23:49:10|197915.8|197790.8|197925.5|197800.5|197925.5|197800.5|197915.8|197790.8|2
1724802570000|2024-08-27 23:49:30|197914.3|197789.3|197913.1|197788.1|197914.3|197789.3|197913.1|197788.1|2
1724802610000|2024-08-27 23:50:10|197923|197798|197923|197798|197923|197798|197923|197798|1
1724802630000|2024-08-27 23:50:30|197912.8|197787.8|197912.8|197787.8|197912.8|197787.8|197912.8|197787.8|1
1724802650000|2024-08-27 23:50:50|197912.6|197787.6|197913|197788|197913|197788|197912.6|197787.6|2
1724802660000|2024-08-27 23:51:00|197913.3|197788.3|197923.9|197798.9|197923.9|197798.9|197913.3|197788.3|2
1724802680000|2024-08-27 23:51:20|197929.4|197804.4|197915.6|197790.6|197929.4|197804.4|197915.6|197790.6|2
1724802690000|2024-08-27 23:51:30|197918.3|197793.3|197918.3|197793.3|197918.3|197793.3|197918.3|197793.3|1
1724802700000|2024-08-27 23:51:40|197919.8|197794.8|197917|197792|197919.8|197794.8|197917|197792|2
1724802710000|2024-08-27 23:51:50|197914.2|197789.2|197914.7|197789.7|197914.7|197789.7|197911|197786|4
1724802740000|2024-08-27 23:52:20|197914.3|197789.3|197908.8|197783.8|197914.3|197789.3|197908.8|197783.8|2
1724802760000|2024-08-27 23:52:40|197908.9|197783.9|197912.1|197787.1|197912.1|197787.1|197908.9|197783.9|2
1724802770000|2024-08-27 23:52:50|197912.5|197787.5|197912.5|197787.5|197912.5|197787.5|197912.5|197787.5|1
1724802790000|2024-08-27 23:53:10|197916.1|197791.1|197916.1|197791.1|197916.1|197791.1|197916.1|197791.1|1
1724802820000|2024-08-27 23:53:40|197922.1|197797.1|197915.8|197790.8|197922.1|197797.1|197915.8|197790.8|2
1724802850000|2024-08-27 23:54:10|197922.1|197797.1|197920.1|197795.1|197922.1|197797.1|197920.1|197795.1|2
1724802870000|2024-08-27 23:54:30|197919.4|197794.4|197914.7|197789.7|197919.4|197794.4|197914.7|197789.7|2
1724802900000|2024-08-27 23:55:00|197915.3|197790.3|197915.3|197790.3|197915.3|197790.3|197915.3|197790.3|1
1724802910000|2024-08-27 23:55:10|197944.5|197768.3|197947.4|197771.2|197947.4|197771.2|197944.5|197768.3|4
1724802920000|2024-08-27 23:55:20|197947.3|197770.9|197946.7|197770.5|197947.3|197770.9|197946.7|197770.5|3
1724802930000|2024-08-27 23:55:30|197922.5|197786.5|197924|197787.3|197927|197791|197922.5|197786.5|7
1724802940000|2024-08-27 23:55:40|197918.1|197793.1|197918|197793|197918.1|197793.1|197916.6|197791.6|3
1724802960000|2024-08-27 23:56:00|197924|197787.8|197930.1|197788.6|197930.5|197788.8|197924|197787.8|3
1724802970000|2024-08-27 23:56:10|197929.9|197788.4|197930.1|197788.4|197930.5|197788.6|197929.9|197788.4|3
1724802980000|2024-08-27 23:56:20|197930.3|197788.2|197929.9|197788.2|197930.3|197788.2|197929.9|197788.2|2
1724802990000|2024-08-27 23:56:30|197929.7|197788|197954.9|197769.6|197954.9|197802.9|197927.9|197768.9|4
1724803000000|2024-08-27 23:56:40|197955.3|197769.9|197955.3|197768.7|197955.7|197769.9|197954.9|197768.7|6
1724803010000|2024-08-27 23:56:50|197954.7|197768.3|197931.1|197788|197955.7|197788|197931.1|197768.3|4
1724803020000|2024-08-27 23:57:00|197930|197789.8|197924.7|197799.7|197932.6|197799.7|197924.7|197789.8|6
1724803040000|2024-08-27 23:57:20|197922.9|197797.9|197922.9|197797.9|197922.9|197797.9|197922.9|197797.9|1
1724803050000|2024-08-27 23:57:30|197926.8|197801.8|197926.8|197801.8|197926.8|197801.8|197926.8|197801.8|1
1724803070000|2024-08-27 23:57:50|197923.4|197798.4|197923.4|197798.4|197923.4|197798.4|197923.4|197798.4|1
1724803100000|2024-08-27 23:58:20|197926.8|197801.8|197926.8|197801.8|197926.8|197801.8|197926.8|197801.8|1
1724803110000|2024-08-27 23:58:30|197928.6|197803.6|197944.1|197806.6|197945.2|197808|197928.6|197803.6|7
1724803120000|2024-08-27 23:58:40|197944||197944.2||197944.2||197944||4
1724803130000|2024-08-27 23:58:50|197943.8|197806.7|197943.8|197806.5|197943.8|197806.7|197943.8|197806.5|2
1724803140000|2024-08-27 23:59:00|197943.7|197806.9|197941.9|197816.9|197965.1|197816.9|197941.9|197790.3|5
1724803160000|2024-08-27 23:59:20|197947.6|197822.6|197947.6|197822.6|197947.6|197822.6|197947.6|197822.6|1
1724803170000|2024-08-27 23:59:30|197947.5|197822.5|197941.8|197816.8|197947.5|197822.5|197941.8|197816.8|2
1724803180000|2024-08-27 23:59:40|197941.7|197816.7|197941.7|197816.7|197941.7|197816.7|197941.7|197816.7|1
1724803200000|2024-08-28 00:00:00|197941.5|197816.5|197941.5|197816.5|197941.5|197816.5|197941.5|197816.5|1
1724803220000|2024-08-28 00:00:20|197941.4|197816.4|197908.6|197779.1|197941.4|197816.4|197904.8|197774.5|4
1724803230000|2024-08-28 00:00:30|197909.7||197909.7||197909.7||197909.7||1
1724803240000|2024-08-28 00:00:40|197905.4|197773.8|197908.9|197778.1|197908.9|197778.1|197905.4|197773.8|2
1724803250000|2024-08-28 00:00:50|197898.3|197773.3|197897.2|197772.2|197898.3|197773.3|197897.2|197772.2|2
1724803270000|2024-08-28 00:01:10|197898.5|197773.5|197899.4|197774.4|197901.4|197776.4|197898.5|197773.5|5
1724803290000|2024-08-28 00:01:30|197895.5|197770.5|197895.5|197770.5|197895.5|197770.5|197895.5|197770.5|1
1724803320000|2024-08-28 00:02:00|197899.4|197774.4|197899.4|197774.4|197899.4|197774.4|197899.4|197774.4|1
1724803330000|2024-08-28 00:02:10|197900.7|197775.7|197902.3|197777.3|197902.3|197777.3|197900.7|197775.7|2
1724803350000|2024-08-28 00:02:30|197900.8|197775.8|197900.8|197775.8|197900.8|197775.8|197900.8|197775.8|1
1724803380000|2024-08-28 00:03:00|197902.3|197777.3|197903.2|197778.2|197903.2|197778.2|197901.2|197776.2|3
1724803400000|2024-08-28 00:03:20|197901.9|197776.9|197901.9|197776.9|197901.9|197776.9|197901.9|197776.9|1
1724803420000|2024-08-28 00:03:40|197897.5|197772.5|197896.5|197771.5|197897.5|197772.5|197896.5|197771.5|2
1724803440000|2024-08-28 00:04:00|197901|197776|197901|197776|197901|197776|197901|197776|1
1724803460000|2024-08-28 00:04:20|197901.8|197776.8|197901.8|197776.8|197901.8|197776.8|197901.8|197776.8|1
1724803470000|2024-08-28 00:04:30|197903.1|197778.1|197903.1|197778.1|197903.1|197778.1|197903.1|197778.1|1
1724803510000|2024-08-28 00:05:10|197904|197779|197902.8|197777.8|197904|197779|197897.9|197772.9|5
1724803530000|2024-08-28 00:05:30|197902.6|197777.6|197902.4|197777.4|197902.6|197777.6|197902.4|197777.4|2
1724803540000|2024-08-28 00:05:40|197904.1|197779.1|197904.1|197779.1|197904.1|197779.1|197904.1|197779.1|1
1724803560000|2024-08-28 00:06:00|197899.3|197774.3|197899.3|197774.3|197899.3|197774.3|197899.3|197774.3|1
1724803580000|2024-08-28 00:06:20|197899.4|197774.4|197899.4|197774.4|197899.4|197774.4|197899.4|197774.4|1
1724803590000|2024-08-28 00:06:30|197899.3|197774.3|197896.6|197771.6|197899.3|197774.3|197896.6|197771.6|2
1724803600000|2024-08-28 00:06:40|197891.2|197766.2|197893.2|197768.2|197893.2|197768.2|197888.4|197763.4|3
1724803620000|2024-08-28 00:07:00|197894.3|197769.3|197894.3|197769.3|197894.3|197769.3|197894.3|197769.3|1
1724803630000|2024-08-28 00:07:10|197890.4|197765.4|197900.1|197775.1|197900.1|197775.1|197887.2|197762.2|5
1724803650000|2024-08-28 00:07:30|197896.7|197771.7|197885.6|197760.6|197896.7|197771.7|197885.3|197760.3|3
1724803680000|2024-08-28 00:08:00|197881.8|197756.8|197881.8|197756.8|197881.8|197756.8|197881.8|197756.8|1
1724803690000|2024-08-28 00:08:10|197879.8|197754.8|197889|197744.9|197889|197759.7|197879.8|197742|8
1724803700000|2024-08-28 00:08:20|197887.1|197737.1|197887.1|197737.1|197887.1|197737.1|197887.1|197737.1|1
1724803710000|2024-08-28 00:08:30||197757.8||197737.1||197757.8||197737.1|2
1724803720000|2024-08-28 00:08:40|197869.4|197744.4|197869.4|197744.4|197869.4|197744.4|197869.4|197744.4|1
1724803730000|2024-08-28 00:08:50|197869.7|197744.7|197869.7|197744.7|197869.7|197744.7|197869.7|197744.7|1
1724803740000|2024-08-28 00:09:00|197872.4|197747.4|197877.4|197752.4|197877.4|197752.4|197872.4|197747.4|2
1724803750000|2024-08-28 00:09:10|197874.3|197749.3|197874.3|197749.3|197874.3|197749.3|197874.3|197749.3|1
1724803770000|2024-08-28 00:09:30|197863.6|197738.6|197863.6|197738.6|197863.6|197738.6|197863.6|197738.6|1
1724803790000|2024-08-28 00:09:50|197872.8|197747.8|197872.2|197747.2|197872.8|197747.8|197872.2|197747.2|2
1724803800000|2024-08-28 00:10:00|197875.9|197750.9|197797.2|197672.2|197875.9|197750.9|197797.2|197672.2|4
1724803820000|2024-08-28 00:10:20|197786.5|197661.5|197749.9|197624.9|197786.5|197661.5|197749|197624|3
1724803830000|2024-08-28 00:10:30|197760.5|197635.5|197743.6|197618.6|197760.5|197635.5|197737.8|197612.8|19
1724803840000|2024-08-28 00:10:40|197760|197635|197746.9|197621.9|197760|197635|197742.5|197617.5|4
1724803850000|2024-08-28 00:10:50|197748.2|197614.3|197780.6|197655.6|197780.6|197655.6|197748.2|197614.3|10
1724803860000|2024-08-28 00:11:00|197775.6|197650.6|197782.3|197652.5|197789.5|197664.5|197775.6|197650.6|10
1724803870000|2024-08-28 00:11:10|197797.8||197797.8||197797.8||197782.3||3
1724803880000|2024-08-28 00:11:20|197797|197648.4|197797|197648.4|197797.8|197652.5|197797|197648.4|5
1724803890000|2024-08-28 00:11:30|197784.7|197659.7|197820|197678.6|197825.6|197679.7|197784.7|197659.7|9
1724803900000|2024-08-28 00:11:40|197820.8|197682.4|197820|197678.6|197820.8|197682.4|197820|197678.6|4
1724803910000|2024-08-28 00:11:50|197815.2|197673.8|197792.5|197662.2|197815.2|197673.8|197787.6|197658.2|6
1724803920000|2024-08-28 00:12:00|197803.3|197645.8|197803.3|197656.7|197803.3|197656.7|197803.3|197645.8|2
1724803940000|2024-08-28 00:12:20|197796.5|197671.5|197796.5|197671.5|197796.5|197671.5|197796.5|197671.5|1
1724803950000|2024-08-28 00:12:30|197796.2|197671.2|197806|197659.3|197806|197671.2|197796.2|197659.3|2
1724803980000|2024-08-28 00:13:00|197807.8|197640.1|197822.9|197677.4|197822.9|197677.4|197807.8|197640.1|3
1724803990000|2024-08-28 00:13:10|197822.8|197677.5|197826.2|197681|197826.2|197681|197822.8|197677.5|2
1724804000000|2024-08-28 00:13:20|197822.1|197676.8|197822.1|197676.8|197822.1|197676.8|197822.1|197676.8|1
1724804010000|2024-08-28 00:13:30|197817.7|197676.9|197827.6|197679.3|197827.6|197681.2|197817.7|197676.9|5
1724804020000|2024-08-28 00:13:40|197818.4|197693.4|197818.4|197693.4|197818.4|197693.4|197818.4|197693.4|1
1724804040000|2024-08-28 00:14:00|197827.6|197679.3|197821.4|197666.5|197827.6|197681.3|197818.1|197652.6|7
1724804050000|2024-08-28 00:14:10|197821.3|197666.6|197817.3|197671.9|197821.3|197671.9|197814.6|197666.6|4
1724804060000|2024-08-28 00:14:20|197830.7|197657.1|197830.7|197657.1|197830.7|197657.1|197830.7|197657.1|1
1724804070000|2024-08-28 00:14:30|197815.3|197672.8|197815.3|197672.8|197815.3|197672.8|197815.3|197672.8|1
1724804090000|2024-08-28 00:14:50|197798.1|197673.1|197798.1|197673.1|197798.1|197673.1|197798.1|197673.1|1
1724804100000|2024-08-28 00:15:00|197798.2|197673.2|197798.2|197673.2|197798.2|197673.2|197798.2|197673.2|1
1724804120000|2024-08-28 00:15:20|197798.1|197673.1|197816.5|197679.6|197816.5|197679.6|197798.1|197672.8|3
1724804140000|2024-08-28 00:15:40|197816.4||197816.4||197816.4||197816.4||1
1724804150000|2024-08-28 00:15:50|197804.2|197679.2|197804.2|197679.2|197804.2|197679.2|197804.2|197679.2|1
1724804160000|2024-08-28 00:16:00|197810.9|197685.9|197816.3|197679.5|197816.3|197685.9|197810.9|197679.5|2
1724804180000|2024-08-28 00:16:20|197817.6|197686.4|197817.6|197685.4|197817.6|197686.4|197817.6|197685.4|2
1724804190000|2024-08-28 00:16:30|197809.6|197684.6|197818.1|197693.1|197818.1|197693.1|197809.6|197684.6|3
1724804200000|2024-08-28 00:16:40|197824.4|197699.4|197861.4|197704.3|197861.4|197704.3|197824.4|197699.4|3
1724804210000|2024-08-28 00:16:50|197860.7|197700.5|197850.4|197682.4|197860.7|197700.5|197850.4|197682.4|4
1724804230000|2024-08-28 00:17:10|197851.6|197687.3|197851.6|197687.3|197851.6|197687.3|197851.6|197687.3|1
1724804240000|2024-08-28 00:17:20|197836.7|197702.7|197836.7|197702.7|197836.7|197702.7|197836.7|197702.7|1
1724804250000|2024-08-28 00:17:30|197833|197708|197833|197708|197833|197708|197833|197708|1
1724804270000|2024-08-28 00:17:50|197838.3|197704.3|197836.6|197674.8|197852.7|197704.3|197831.4|197669.4|6
1724804280000|2024-08-28 00:18:00|197836.5|197674.9|197836.5|197674.9|197836.5|197674.9|197836.5|197674.9|1
1724804290000|2024-08-28 00:18:10|197835.9|197669.5|197829.4|197667.5|197835.9|197669.5|197829.4|197667.5|2
1724804300000|2024-08-28 00:18:20|197831.4|197669.6|197809.2|197684.2|197831.4|197684.2|197809.2|197669.6|2
1724804310000|2024-08-28 00:18:30|197821.3|197696.3|197819.9|197694.9|197821.9|197696.9|197819.9|197694.9|4
1724804330000|2024-08-28 00:18:50|197819.8|197694.8|197819.8|197694.8|197819.8|197694.8|197819.8|197694.8|1
1724804350000|2024-08-28 00:19:10|197820.9|197695.9|197815.1|197690.1|197820.9|197695.9|197815.1|197690.1|2
1724804360000|2024-08-28 00:19:20|197826.7|197701.7|197833.4|197688.1|197833.4|197702.8|197826.7|197688.1|3
1724804370000|2024-08-28 00:19:30|197827|197693.8|197827|197693.8|197827|197693.8|197827|197693.8|1
1724804380000|2024-08-28 00:19:40|197824.2||197824.2||197824.2||197824.2||1
1724804390000|2024-08-28 00:19:50|197823|197694.8|197823.4|197694.6|197823.4|197694.8|197823|197694.6|2
1724804400000|2024-08-28 00:20:00|197827.3|197689.5|197827.3|197688.7|197827.3|197690.3|197827|197688.7|3
1724804410000|2024-08-28 00:20:10|197826.6|197701.6|197826.6|197701.6|197826.6|197701.6|197826.6|197701.6|1
1724804420000|2024-08-28 00:20:20|197824.3|197699.3|197824.3|197699.3|197824.3|197699.3|197824.3|197699.3|1
1724804430000|2024-08-28 00:20:30|197821.3|197696.3|197821.3|197696.3|197821.3|197696.3|197821.3|197696.3|1
1724804440000|2024-08-28 00:20:40|197822.2|197697.2|197821.5|197696.5|197822.2|197697.2|197821.5|197696.5|2
1724804450000|2024-08-28 00:20:50|197818.6|197693.6|197818.4|197693.4|197818.6|197693.6|197816.5|197691.5|5
1724804460000|2024-08-28 00:21:00|197814.8|197689.8|197814.8|197689.8|197814.8|197689.8|197814.8|197689.8|1
1724804480000|2024-08-28 00:21:20|197826.9|197701.9|197824.3|197699.3|197826.9|197701.9|197824.3|197699.3|2
1724804490000|2024-08-28 00:21:30|197824.4|197699.4|197824.4|197699.4|197824.4|197699.4|197824.4|197699.4|1
1724804500000|2024-08-28 00:21:40|197820|197695|197820.1|197695.1|197820.1|197695.1|197820|197695|2
1724804520000|2024-08-28 00:22:00|197824.5|197699.5|197824.5|197699.5|197824.5|197699.5|197824.5|197699.5|1
1724804550000|2024-08-28 00:22:30|197826.9|197701.9|197826.9|197701.9|197826.9|197701.9|197826.9|197701.9|1
1724804570000|2024-08-28 00:22:50|197826.8|197701.8|197826.8|197701.8|197826.8|197701.8|197826.8|197701.8|1
1724804580000|2024-08-28 00:23:00|197824.6|197699.6|197824.6|197699.6|197824.6|197699.6|197824.6|197699.6|1
1724804610000|2024-08-28 00:23:30|197826.8|197701.8|197826.8|197701.8|197826.8|197701.8|197826.8|197701.8|1
1724804630000|2024-08-28 00:23:50|197823.1|197698.1|197823.1|197698.1|197823.1|197698.1|197823.1|197698.1|1
1724804660000|2024-08-28 00:24:20|197826.8|197701.8|197826.8|197701.8|197826.8|197701.8|197826.8|197701.8|1
1724804690000|2024-08-28 00:24:50|197823|197698|197823|197698|197823|197698|197823|197698|1
1724804710000|2024-08-28 00:25:10|197823.1|197698.1|197823.1|197698.1|197823.1|197698.1|197823.1|197698.1|1
1724804720000|2024-08-28 00:25:20|197827|197702|197827|197702|197827|197702|197827|197702|1
1724804740000|2024-08-28 00:25:40|197837|197712|197789.8|197661.8|197837|197712|197786.6|197661.3|3
1724804760000|2024-08-28 00:26:00|197789.7|197640.2|197759|197631.3|197789.7|197640.2|197757.5|197631.3|8
1724804770000|2024-08-28 00:26:10|197760|197632.8|197786.4|197658.1|197786.4|197658.1|197760|197632.8|2
1724804780000|2024-08-28 00:26:20|197787.7|197658.6|197802.2|197668.7|197802.2|197668.7|197787.7|197658.6|6
1724804800000|2024-08-28 00:26:40|197801.5|197670.2|197801.5|197671.6|197801.5|197671.6|197801.5|197670.2|2
1724804810000|2024-08-28 00:26:50|197803.2|197671.7|197807.5|197676|197807.5|197676|197803.2|197671.7|2
1724804820000|2024-08-28 00:27:00|197808.7|197683.7|197810.8|197685.8|197810.8|197685.8|197808.7|197683.7|2
1724804830000|2024-08-28 00:27:10|197809.9|197684.9|197813|197678.8|197813|197684.9|197809.9|197676.6|3
1724804840000|2024-08-28 00:27:20|197819.7|197672.9|197819.7|197672.9|197819.7|197672.9|197819.7|197672.9|1
1724804860000|2024-08-28 00:27:40|197814.6|197680.5|197814.6|197680.5|197814.6|197680.5|197814.6|197680.5|1
1724804870000|2024-08-28 00:27:50|197809.6|197684.6|197803.2|197673.5|197809.6|197684.6|197802.2|197673.4|3
1724804900000|2024-08-28 00:28:20|197807.3|197682.3|197807.3|197682.3|197807.3|197682.3|197807.3|197682.3|1
1724804920000|2024-08-28 00:28:40|197805|197680|197805|197680|197805|197680|197805|197680|1
1724804950000|2024-08-28 00:29:10|197805.1|197680.1|197807.4|197682.4|197807.4|197682.4|197805.1|197680.1|2
1724804980000|2024-08-28 00:29:40|197805.7|197680.7|197805.7|197680.7|197805.7|197680.7|197805.7|197680.7|1
1724804990000|2024-08-28 00:29:50|197802.8|197677.8|197802.8|197677.8|197802.8|197677.8|197802.8|197677.8|1
1724805010000|2024-08-28 00:30:10|197801.6|197676.6|197801.6|197676.6|197801.6|197676.6|197801.6|197676.6|1
1724805020000|2024-08-28 00:30:20|197800.7|197675.7|197801.2|197673.5|197801.2|197675.7|197796|197670|4
1724805040000|2024-08-28 00:30:40|197797.3|197669.6|197801.3|197673.5|197801.3|197673.5|197797.3|197669.6|2
1724805050000|2024-08-28 00:30:50|197797.2|197669.4|197799.9|197674.9|197801.1|197675.2|197797.2|197669.4|4
1724805080000|2024-08-28 00:31:20|197800.3|197675.3|197800.9|197675.9|197800.9|197675.9|197795.3|197670.3|5
1724805120000|2024-08-28 00:32:00|197802.2|197677.2|197803.7|197669.1|197803.7|197677.2|197801.7|197662.2|5
1724805140000|2024-08-28 00:32:20|197800.7|197673.8|197800.7|197673.8|197800.7|197673.8|197800.7|197673.8|1
1724805150000|2024-08-28 00:32:30|197801.9|197676.9|197801.9|197676.9|197801.9|197676.9|197801.9|197676.9|1
1724805160000|2024-08-28 00:32:40|197798.7|197673.7|197798.3|197667.8|197799.1|197673.7|197798.3|197667.8|4
1724805170000|2024-08-28 00:32:50|197799.7|197659.1|197799.7|197659.1|197799.7|197659.1|197799.7|197659.1|1
1724805180000|2024-08-28 00:33:00|197801.1|197665.6|197799.7|197659.1|197801.1|197665.6|197799.7|197659.1|2
1724805190000|2024-08-28 00:33:10|197795.3|197670.3|197798|197673|197801.3|197676.3|197795.3|197670.3|6
1724805200000|2024-08-28 00:33:20|197801|197676|197801|197676|197801|197676|197798|197673|5
1724805220000|2024-08-28 00:33:40|197800.4|197675.4|197808.5|197671.1|197808.5|197675.4|197797.4|197669.3|6
1724805230000|2024-08-28 00:33:50|197807.1|197664.5|197808.5|197671.1|197808.5|197671.1|197807.1|197664.5|2
1724805240000|2024-08-28 00:34:00|197807.1|197664.5|197808.5|197671.1|197808.5|197671.1|197807.1|197664.5|2
1724805250000|2024-08-28 00:34:10|197803.8|197675.3|197802.5|197677.5|197803.8|197677.5|197802.5|197675.3|2
1724805260000|2024-08-28 00:34:20|197797.7|197672.7|197802.5|197677.5|197802.5|197677.5|197797.7|197672.7|2
1724805270000|2024-08-28 00:34:30|197801.7|197676.7|197802.5|197677.5|197802.5|197677.5|197801.7|197676.7|2
1724805280000|2024-08-28 00:34:40|197802.2|197677.2|197801.6|197676.6|197802.2|197677.2|197801.6|197676.6|2
1724805290000|2024-08-28 00:34:50|197801.5|197676.5|197801.5|197676.5|197801.5|197676.5|197801.5|197676.5|1
1724805300000|2024-08-28 00:35:00|197799.4|197674.4|197802.4|197677.4|197802.4|197677.4|197799.4|197674.4|2
1724805310000|2024-08-28 00:35:10|197802|197677|197802|197677|197802|197677|197802|197677|1
1724805340000|2024-08-28 00:35:40|197801.5|197676.5|197801.3|197676.3|197801.5|197676.5|197801.3|197676.3|2
1724805360000|2024-08-28 00:36:00|197802.5|197677.5|197802.5|197677.5|197802.5|197677.5|197802.5|197677.5|1
1724805370000|2024-08-28 00:36:10|197803.2|197678.2|197803.2|197678.2|197803.2|197678.2|197803.2|197678.2|1
1724805390000|2024-08-28 00:36:30|197803.4|197678.4|197803.4|197678.4|197803.4|197678.4|197803.4|197678.4|1
1724805400000|2024-08-28 00:36:40|197802.9|197677.9|197802.9|197677.9|197802.9|197677.9|197802.9|197677.9|1
1724805420000|2024-08-28 00:37:00|197803.6|197678.6|197799.8|197674.8|197803.6|197678.6|197799.8|197674.8|2
1724805430000|2024-08-28 00:37:10|197800.6|197674.4|197800.6|197674.4|197800.6|197674.4|197800.6|197674.4|1
1724805460000|2024-08-28 00:37:40|197803.2|197678.2|197803.2|197678.2|197803.2|197678.2|197803.2|197678.2|1
1724805480000|2024-08-28 00:38:00|197804|197679|197804|197679|197804|197679|197804|197679|1
1724805490000|2024-08-28 00:38:10|197803.2|197678.2|197803.2|197678.2|197803.2|197678.2|197803.2|197678.2|1
1724805510000|2024-08-28 00:38:30|197801.6|197676.6|197803.8|197678.8|197803.8|197678.8|197796.6|197671.6|5
1724805540000|2024-08-28 00:39:00|197802.7|197677.7|197802.7|197677.7|197802.7|197677.7|197802.7|197677.7|1
1724805560000|2024-08-28 00:39:20|197807.9|197682.9|197807.9|197682.9|197807.9|197682.9|197807.9|197682.9|1
1724805570000|2024-08-28 00:39:30|197806.3|197681.3|197801.8|197676.8|197806.3|197681.3|197801.1|197676.1|4
1724805590000|2024-08-28 00:39:50|197801.2|197676.2|197801.2|197676.2|197801.2|197676.2|197801.2|197676.2|1
1724805600000|2024-08-28 00:40:00|197807|197682|197808.2|197683.2|197808.2|197683.2|197807|197682|2
1724805610000|2024-08-28 00:40:10|197805.6|197680.6|197766.4|197635.4|197805.6|197680.6|197764|197631.8|5
1724805620000|2024-08-28 00:40:20|197765.4|197630.2|197758.6|197625.6|197765.4|197633.9|197758.6|197625.6|11
1724805630000|2024-08-28 00:40:30|197762.5|197629.6|197762.5|197629.6|197762.5|197629.6|197762.5|197629.6|1
1724805640000|2024-08-28 00:40:40|197763.5|197629.4|197763.5|197629.4|197763.5|197629.4|197763.5|197629.4|1
1724805650000|2024-08-28 00:40:50|197760.7|197635.7|197760.7|197635.7|197760.7|197635.7|197760.7|197635.7|1
1724805660000|2024-08-28 00:41:00|197752.7|197627.7|197752.7|197627.7|197752.7|197627.7|197752.7|197627.7|1
1724805670000|2024-08-28 00:41:10|197754.8|197629.8|197767.3|197633.4|197767.3|197633.4|197754.8|197629.8|3
1724805680000|2024-08-28 00:41:20|197766.6|197633.5|197765.7|197633.6|197766.6|197633.6|197765.7|197633.5|2
1724805690000|2024-08-28 00:41:30|197759.8|197627.8|197763.4|197631.8|197763.4|197631.8|197759.8|197627.8|2
1724805700000|2024-08-28 00:41:40|197759.3|197627.7|197763.5|197631.9|197763.5|197631.9|197759.3|197627.7|4
1724805710000|2024-08-28 00:41:50|197762.7|197628.1|197762.7|197628.1|197762.7|197628.1|197762.7|197628.1|1
1724805720000|2024-08-28 00:42:00|197758.8|197633.8|197759.5|197634.5|197759.5|197634.5|197758.8|197633.8|2
1724805740000|2024-08-28 00:42:20|197746.9|197621.9|197746.9|197621.9|197746.9|197621.9|197746.9|197621.9|1
1724805750000|2024-08-28 00:42:30|197748.2|197623.2|197748.2|197623.2|197748.2|197623.2|197748.2|197623.2|1
1724805760000|2024-08-28 00:42:40|197746.9|197621.9|197760|197635|197760|197635|197746.9|197621.9|2
1724805780000|2024-08-28 00:43:00|197761.2|197636.2|197755.9|197627.2|197761.2|197636.2|197748.7|197620|4
1724805790000|2024-08-28 00:43:10|197753.6|197626.1|197735.9|197592.5|197753.6|197626.1|197732.6|197588.4|9
1724805800000|2024-08-28 00:43:20|197731.9|197588.5|197732.1|197586|197735.9|197592.5|197727.8|197581.1|8
1724805820000|2024-08-28 00:43:40||197586.2||197586.2||197586.2||197586.2|1
1724805830000|2024-08-28 00:43:50|197725.6|197596.1|197725.6|197596.1|197725.6|197596.1|197725.6|197596.1|1
1724805840000|2024-08-28 00:44:00|197704.9|197561|197704.9|197561.1|197704.9|197561.1|197704.9|197561|2
1724805850000|2024-08-28 00:44:10||197561.3||197561.3||197561.3||197561.3|1
1724805860000|2024-08-28 00:44:20|197727.3|197597.9|197721.3|197592|197727.3|197597.9|197721.3|197591.9|7
1724805870000|2024-08-28 00:44:30|197726.3|197597|197721.5|197592.1|197726.4|197597.1|197721.5|197592.1|4
1724805880000|2024-08-28 00:44:40|197726.4|197592.3|197726.4|197597.3|197726.4|197597.3|197726.4|197592.3|2
1724805890000|2024-08-28 00:44:50|197721.7|197592.5|197726.6|197597.5|197726.6|197597.5|197721.7|197592.5|2
1724805900000|2024-08-28 00:45:00|197718.6|197589.5|197663.8|197530.4|197718.6|197589.5|197660.2|197520.2|9
1724805910000|2024-08-28 00:45:10|197664.8|197520.2|197664.4|197519.8|197664.9|197520.4|197659.5|197516|8
1724805920000|2024-08-28 00:45:20|197660.7|197516|197662.8|197519.4|197664.6|197519.9|197658.8|197515.4|6
1724805930000|2024-08-28 00:45:30|197663.8|197529.5|197613.1|197477.6|197663.8|197529.5|197613.1|197477.6|5
1724805940000|2024-08-28 00:45:40|197613|197477.8|197573.4|197443.3|197613|197478.2|197572.4|197437.3|11
1724805950000|2024-08-28 00:45:50|197572.1|197442.3|197554.4|197416.4|197572.1|197442.3|197554.4|197416.4|7
1724805960000|2024-08-28 00:46:00||197416.7||197416.7||197416.7||197416.7|1
1724805970000|2024-08-28 00:46:10|197553.6|197418.6|197552.2|197420|197554.7|197420|197549.7|197415.7|9
1724805980000|2024-08-28 00:46:20|197552.9|197419.8|197554.8|197426.1|197556.1|197426.1|197550.7|197414.4|11
1724805990000|2024-08-28 00:46:30|197551.7|197422.9|197559.5|197429|197559.7|197429.2|197544.1|197418.4|14
1724806000000|2024-08-28 00:46:40|197559.7|197429.2|197558.2|197428.1|197561.6|197436.6|197554.5|197424|17
1724806010000|2024-08-28 00:46:50|197554.9|197424.8|197558.5|197428.3|197562.8|197437.8|197554.7|197424.6|17
1724806020000|2024-08-28 00:47:00|197555.2|197425.1|197611.1|197483.4|197611.1|197483.4|197555.2|197425.1|10
1724806030000|2024-08-28 00:47:10|197612.1|197482.1|197616.8|197481.8|197616.8|197483.8|197611.7|197480.5|6
1724806040000|2024-08-28 00:47:20|197616.4|197481.6|197614.6|197484.1|197616.4|197484.1|197614.1|197481.6|6
1724806050000|2024-08-28 00:47:30|197606.5|197464.5|197606.6|197464.7|197615.6|197464.7|197606.5|197463.1|8
1724806060000|2024-08-28 00:47:40|197615.1|197463.1|197610.8|197463.6|197619.7|197464.5|197607.5|197463.1|12
1724806070000|2024-08-28 00:47:50|197619.3|197478|197613.3|197485.8|197626|197489.8|197610.8|197460.5|22
1724806080000|2024-08-28 00:48:00|197564.8|197435.3|197571.5|197445|197571.5|197445|197564.8|197435.3|3
1724806090000|2024-08-28 00:48:10|197571.4|197445.1|197559.6|197432.6|197571.4|197445.1|197551.4|197421.5|21
1724806100000|2024-08-28 00:48:20|197559.8|197428.4|197558.4|197431.5|197559.8|197431.7|197555.3|197428.4|6
1724806110000|2024-08-28 00:48:30|197555|197428.1|197557.2|197431.3|197558.2|197431.5|197554.3|197427.7|7
1724806120000|2024-08-28 00:48:40|197553.9|197428|197547.9|197422.9|197557.1|197431.2|197547.9|197422.9|4
1724806130000|2024-08-28 00:48:50|197543.2|197418.2|197547.9|197422.9|197548.1|197423.1|197542.6|197417.6|6
1724806140000|2024-08-28 00:49:00|197543.5|197418.5|197556.9|197431|197556.9|197431|197543.5|197418.5|3
1724806150000|2024-08-28 00:49:10|197556.5|197430.5|197556.2|197430.1|197556.5|197430.5|197553.1|197427.1|4
1724806160000|2024-08-28 00:49:20|197555.4|197422.8|197555.3|197427.1|197556.4|197427.1|197555.3|197422.2|4
1724806170000|2024-08-28 00:49:30|197556.2|197422.5|197554.8|197426.5|197556.2|197426.5|197554.8|197422.5|3
1724806180000|2024-08-28 00:49:40|197551.5|197423.2|197551.1|197421.7|197554.5|197426.2|197551.1|197421.7|4
1724806190000|2024-08-28 00:49:50|197554.2|197424.8|197553|197423.6|197554.3|197424.9|197549.9|197420.4|7
1724806200000|2024-08-28 00:50:00|197554|197417.9|197553.5|197423.2|197554|197423.2|197553.5|197417.9|2
1724806210000|2024-08-28 00:50:10|197553.1|197423.5|197553.1|197423.5|197553.1|197423.5|197553.1|197423.5|1
1724806220000|2024-08-28 00:50:20|197550.2|197413.3|197550.2|197413.3|197550.2|197413.3|197550.2|197413.3|1
1724806230000|2024-08-28 00:50:30|197529.7|197404.6|197507.6|197377|197529.7|197404.6|197504.3|197372.7|15
1724806240000|2024-08-28 00:50:40|197506.9|197377.1|197503.6|197373.2|197507.4|197377.1|197503|197372.6|4
1724806250000|2024-08-28 00:50:50|197507.2|197376.9|197504.1|197375.2|197507.2|197376.9|197499.4|197370.3|12
1724806260000|2024-08-28 00:51:00|197505.2|197375.3|197452.2|197327.2|197508.7|197376.1|197450.1|197324.6|17
1724806270000|2024-08-28 00:51:10|197452.7|197327.7|197464.7|197339.7|197466.2|197341.2|197451|197326|11
1724806280000|2024-08-28 00:51:20|197465.9|197340.9|197465.1|197340.1|197465.9|197340.9|197463.8|197338.8|7
1724806290000|2024-08-28 00:51:30|197469.7|197344.7|197477|197352|197480.3|197354.2|197469.7|197344.7|17
1724806300000|2024-08-28 00:51:40|197479.6|197351.2|197476.9|197351.9|197479.6|197354|197476.9|197351.2|5
1724806310000|2024-08-28 00:51:50|197477.8|197352.8|197477.5|197352.5|197477.8|197352.8|197473|197348|9
1724806320000|2024-08-28 00:52:00|197479.9|197354.9|197480|197355|197480.3|197355.3|197476.1|197351.1|8
1724806330000|2024-08-28 00:52:10|197480.4|197355.4|197513.1|197388.1|197513.3|197388.3|197480.4|197355.4|4
1724806340000|2024-08-28 00:52:20|197515.3|197390.3|197513.2|197388.2|197515.3|197390.3|197513.2|197388.2|2
1724806360000|2024-08-28 00:52:40|197510.5|197385.5|197552.7|197427.7|197552.7|197427.7|197505|197380|4
1724806370000|2024-08-28 00:52:50|197553.3|197428.3|197553|197428|197553.4|197428.4|197553|197428|4
1724806380000|2024-08-28 00:53:00|197554.3|197429.3|197553.2|197428.2|197554.3|197429.3|197552.7|197427.7|6
1724806390000|2024-08-28 00:53:10|197552.9|197427.9|197576.3|197451.3|197579.2|197454.2|197552.9|197427.9|17
1724806400000|2024-08-28 00:53:20|197577.9|197452.9|197593.9|197468.9|197593.9|197468.9|197573.9|197448.9|11
1724806410000|2024-08-28 00:53:30|197589.4|197464.4|197580.8|197455.8|197590.1|197465.1|197580.5|197455.5|19
1724806420000|2024-08-28 00:53:40|197581.3|197456.3|197595.9|197470.9|197595.9|197470.9|197581.3|197456.3|11
1724806430000|2024-08-28 00:53:50|197597.5|197472.5|197601.1|197476.1|197601.2|197476.2|197597.5|197472.5|4
1724806440000|2024-08-28 00:54:00|197602|197477|197602.1|197477.1|197602.3|197477.3|197601.7|197476.7|6
1724806450000|2024-08-28 00:54:10|197603.5|197478.5|197636.1|197511.1|197636.9|197511.9|197603.5|197478.5|13
1724806460000|2024-08-28 00:54:20|197638.3|197513.3|197636.1|197511.1|197638.3|197513.3|197636.1|197511.1|2
1724806480000|2024-08-28 00:54:40|197632.7|197507.7|197653|197528|197653|197528|197632.7|197507.7|2
1724806490000|2024-08-28 00:54:50|197655.2|197530.2|197649.6|197524.6|197655.2|197530.2|197649.6|197524.6|3
1724806500000|2024-08-28 00:55:00|197648.3|197523.3|197679.4|197554.4|197679.8|197554.8|197648.3|197523.3|8
1724806510000|2024-08-28 00:55:10|197681.7|197556.7|197681.7|197556.7|197681.7|197556.7|197679.4|197554.4|3
1724806520000|2024-08-28 00:55:20|197679.4|197554.4|197678.9|197553.9|197679.4|197554.4|197678.7|197553.7|3
1724806530000|2024-08-28 00:55:30|197679.8|197554.8|197678.9|197553.9|197679.8|197554.8|197677.2|197552.2|4
1724806540000|2024-08-28 00:55:40|197679.2|197554.2|197679.2|197554.2|197679.2|197554.2|197679.2|197554.2|1
1724806550000|2024-08-28 00:55:50|197683|197558|197681.5|197556.5|197683|197558|197680.6|197555.6|3
1724806560000|2024-08-28 00:56:00|197684.3|197559.3|197685.2|197560.2|197685.2|197560.2|197682.4|197557.4|5
1724806580000|2024-08-28 00:56:20|197685.3|197560.3|197692.6|197567.6|197692.6|197567.6|197685.3|197560.3|3
1724806590000|2024-08-28 00:56:30|197694|197568.6|197694|197568.6|197694|197568.6|197692.6|197567.6|5
1724806600000|2024-08-28 00:56:40|197692.6|197567.6|197694.3|197568.6|197694.3|197568.6|197692.6|197567.6|2
1724806610000|2024-08-28 00:56:50|197690.1|197565.1|197687.6|197562.6|197692.8|197567.8|197687.6|197562.6|4
1724806620000|2024-08-28 00:57:00|197692.5|197567.5|197684|197559|197692.5|197567.5|197684|197559|3
1724806650000|2024-08-28 00:57:30|197684.9|197559.9|197688.5|197563.5|197696.2|197571.2|197684.9|197559.9|7
1724806670000|2024-08-28 00:57:50|197684.1|197559.1|197688.5|197563.5|197688.5|197563.5|197684.1|197559.1|2
1724806700000|2024-08-28 00:58:20|197689|197564|197694.8|197569.8|197694.8|197569.8|197689|197564|2
1724806710000|2024-08-28 00:58:30|197693|197568|197706.2|197581.2|197708.1|197583.1|197693|197568|8
1724806720000|2024-08-28 00:58:40|197706.9|197581.9|197704.4|197579.4|197706.9|197581.9|197699.6|197574.6|8
1724806730000|2024-08-28 00:58:50|197704|197579|197704.7|197579.7|197705.8|197580.8|197704|197579|3
1724806740000|2024-08-28 00:59:00|197704.1|197579.1|197704|197579|197710.3|197585.3|197701.7|197576.7|10
1724806750000|2024-08-28 00:59:10|197701.4|197576.4|197700.8|197575.8|197705.8|197580.8|197700.8|197575.8|7
1724806760000|2024-08-28 00:59:20|197699.8|197574.8|197699.8|197574.8|197703.7|197578.7|197699.8|197574.8|5
1724806770000|2024-08-28 00:59:30|197698.8|197573.8|197708.3|197583.3|197708.3|197583.3|197698.8|197573.8|15
1724806780000|2024-08-28 00:59:40|197709|197584|197709|197584|197709|197584|197709|197584|1
1724806790000|2024-08-28 00:59:50|197708.6|197583.6|197722.1|197597.1|197722.1|197597.1|197708.6|197583.6|7
1724806800000|2024-08-28 01:00:00|197722.4|197597.4|197725.6|197600.6|197726.5|197601.5|197722.4|197597.4|9
1724806820000|2024-08-28 01:00:20|197727.8|197602.8|197727.8|197602.8|197727.8|197602.8|197727.8|197602.8|1
1724806830000|2024-08-28 01:00:30|197728.5|197603.5|197736.2|197611.2|197737.3|197612.3|197728.5|197603.5|5
1724806850000|2024-08-28 01:00:50|197730.8|197605.8|197730.8|197605.8|197730.8|197605.8|197730.8|197605.8|1
1724806870000|2024-08-28 01:01:10|197734.1|197609.1|197735.6|197610.6|197736.8|197611.8|197734.1|197609.1|7
1724806880000|2024-08-28 01:01:20|197735.8|197610.8|197736.5|197611.5|197736.5|197611.5|197735.8|197610.8|2
1724806890000|2024-08-28 01:01:30|197737.6|197612.6|197739.6|197614.6|197739.6|197614.6|197737.6|197612.6|2
1724806900000|2024-08-28 01:01:40|197739.2|197614.2|197738.9|197613.9|197742.3|197617.3|197738.9|197613.9|3
1724806910000|2024-08-28 01:01:50|197742.3|197617.3|197742.5|197617.5|197742.5|197617.5|197742.3|197617.3|2
1724806920000|2024-08-28 01:02:00|197738.8|197613.8|197737.1|197612.1|197738.8|197613.8|197737.1|197612.1|3
1724806930000|2024-08-28 01:02:10|197739.2|197614.2|197739.2|197614.2|197739.2|197614.2|197739.2|197614.2|1
1724806940000|2024-08-28 01:02:20|197737.1|197612.1|197737.1|197612.1|197737.1|197612.1|197737.1|197612.1|1
1724806950000|2024-08-28 01:02:30|197736.9|197611.9|197729.2|197604.2|197736.9|197611.9|197729.2|197604.2|3
1724806960000|2024-08-28 01:02:40|197731.4|197606.4|197731.5|197606.5|197731.5|197606.5|197729.2|197604.2|4
1724806970000|2024-08-28 01:02:50|197730.8|197605.8|197731.3|197606.3|197731.3|197606.3|197730.8|197605.8|2
1724806980000|2024-08-28 01:03:00|197737|197607.4|197736.9|197608.3|197737|197608.3|197736.9|197607.4|2
1724806990000|2024-08-28 01:03:10|197738.4||197738.4||197738.4||197738.4||1
1724807000000|2024-08-28 01:03:20|197743.3|197618.3|197742.5|197617.5|197743.3|197618.3|197742.5|197617.5|2
1724807010000|2024-08-28 01:03:30|197735.8|197610.8|197735.8|197610.8|197735.8|197610.8|197735.8|197610.8|1
1724807020000|2024-08-28 01:03:40|197735.5|197610.5|197732.4|197607.4|197735.5|197610.5|197732.4|197607.4|2
1724807040000|2024-08-28 01:04:00|197731.1|197606.1|197737.1|197612|197746.5|197612|197731.1|197606.1|5
1724807070000|2024-08-28 01:04:30|197749.4|197624.4|197749.4|197624.4|197749.4|197624.4|197749.4|197624.4|1
1724807090000|2024-08-28 01:04:50|197740.8|197615.8|197740.8|197615.8|197740.8|197615.8|197740.8|197615.8|1
1724807100000|2024-08-28 01:05:00|197744.3|197619|197747.6|197622.6|197754.9|197629.8|197744.3|197619|5
1724807110000|2024-08-28 01:05:10|197749.1|197624.1|197764.5|197637.7|197767.5|197637.7|197749.1|197624.1|7
1724807120000|2024-08-28 01:05:20|197767.5|197641.2|197770.6|197643.4|197770.6|197644.2|197764.5|197640.2|16
1724807130000|2024-08-28 01:05:30|197769.2|197644.2|197769.4|197643.4|197770.6|197644.2|197768.5|197643.4|4
1724807150000|2024-08-28 01:05:50|197769.3|197644.5|197743.5|197614.8|197777.6|197644.5|197743.5|197614.8|3
1724807160000|2024-08-28 01:06:00|197735.3|197610.3|197735.3|197610.3|197735.3|197610.3|197735.3|197610.3|1
1724807170000|2024-08-28 01:06:10|197733.3|197608.3|197706.9|197581.9|197739|197614|197706|197580.9|8
1724807180000|2024-08-28 01:06:20|197706.4|197581.4|197708.8|197582.9|197708.8|197582.9|197704.2|197578.3|6
1724807200000|2024-08-28 01:06:40|197710.9|197574|197710.9|197574|197710.9|197574|197706.2|197569.3|3
1724807210000|2024-08-28 01:06:50|197710.5|197574.3|197674.9|197535.5|197710.5|197574.3|197674.6|197535.5|8
1724807220000|2024-08-28 01:07:00|197670.4|197538.8|197672.2|197533.2|197673.4|197538.8|197667.8|197527.2|5
1724807230000|2024-08-28 01:07:10|197676.5|197529.5|197671.7|197535.5|197676.5|197535.5|197671.7|197529.5|2
1724807240000|2024-08-28 01:07:20|197666.6|197530.5|197666.8|197530.8|197667|197531|197662.9|197526.8|5
1724807250000|2024-08-28 01:07:30|197663.1|197527|197666.9|197530.8|197666.9|197530.8|197663.1|197527|2
1724807260000|2024-08-28 01:07:40|197663|197527|197661.6|197536.6|197672|197536.6|197655.4|197527|10
1724807270000|2024-08-28 01:07:50|197655.8|197530.8|197661.9|197536.9|197661.9|197536.9|197655.1|197530.1|8
1724807280000|2024-08-28 01:08:00|197658.6|197532.5|197670.8|197536.2|197672.6|197536.2|197658.6|197532.5|4
1724807290000|2024-08-28 01:08:10|197667.3|197532.6|197676.8|197543.7|197676.8|197543.7|197667.3|197532.6|6
1724807300000|2024-08-28 01:08:20|197672.1|197539|197695.7|197566.2|197696.1|197566.3|197671.7|197538.6|12
1724807310000|2024-08-28 01:08:30|197698.2|197562.2|197708.5|197572.7|197708.5|197572.7|197693.8|197562.2|10
1724807320000|2024-08-28 01:08:40|197709.6|197569|197708.3|197573.6|197709.6|197574.3|197706.8|197565.6|12
1724807330000|2024-08-28 01:08:50|197711.6|197570.4|197708.8|197574|197712.2|197574.2|197703.9|197569.2|11
1724807340000|2024-08-28 01:09:00|197703.6|197568.9|197708.9|197573.9|197712.2|197574.2|197703.6|197568.9|11
1724807350000|2024-08-28 01:09:10|197709|197568.9|197709.2|197574.4|197712.2|197574.4|197704|197568.9|14
1724807360000|2024-08-28 01:09:20|197712.4|197571.1|197709|197573.9|197712.4|197574.4|197704.3|197566.3|11
1724807370000|2024-08-28 01:09:30|197712|197570.4|197709.4|197574.3|197712.4|197574.3|197709|197570.4|9
1724807380000|2024-08-28 01:09:40|197704.5|197569.5|197709.7|197574.4|197709.7|197574.4|197704.5|197569.5|2
1724807390000|2024-08-28 01:09:50|197709.8|197569.7|197709.9|197574.7|197713.4|197574.7|197705|197569.5|15
1724807400000|2024-08-28 01:10:00|197713.2|197571.4|197709.6|197574.2|197713.3|197574.6|197705|197567|17
1724807410000|2024-08-28 01:10:10|197712.9|197570.7|197712.9|197570.9|197713.7|197575.3|197705|197569.6|19
1724807420000|2024-08-28 01:10:20|197709.9|197574.4|197709.8|197574.4|197712.9|197574.4|197704.8|197565.5|20
1724807430000|2024-08-28 01:10:30|197712.8|197570.9|197709.9|197574.4|197713|197574.5|197709.8|197570.9|14
1724807440000|2024-08-28 01:10:40|197712.9|197570.9|197712.6|197570.4|197712.9|197574.4|197704.8|197565.8|15
1724807450000|2024-08-28 01:10:50|197709.6|197573.9|197710.4|197571.7|197713.4|197574.2|197705.5|197563.6|15
1724807460000|2024-08-28 01:11:00|197713.4|197568.2|197649.9|197519.5|197713.4|197572|197649.4|197519.4|11
1724807470000|2024-08-28 01:11:10|197645.9|197519.6|197590.2|197458.9|197645.9|197520.1|197590.2|197450.7|4
1724807480000|2024-08-28 01:11:20|197591.8|197458.6|197599.8|197463.4|197600.3|197464.8|197591.8|197458.6|4
1724807490000|2024-08-28 01:11:30|197594.6|197458.1|197599.3|197465.7|197602.1|197466.1|197578.9|197448.4|10
1724807500000|2024-08-28 01:11:40|197593.7|197460|197485|197350.6|197593.7|197460|197485|197350.6|22
1724807510000|2024-08-28 01:11:50|197484.6|197350.7|197491.5|197353.6|197494.4|197360.6|197483.1|197350.7|16
1724807520000|2024-08-28 01:12:00|197486.3|197348.3|197392.5|197264.9|197486.3|197348.5|197392.4|197264.9|26
1724807530000|2024-08-28 01:12:10|197390.7|197263.3|197406.8|197281.8|197420.2|197295.2|197390.7|197263.3|18
1724807540000|2024-08-28 01:12:20|197410.8|197285.8|197417.1|197292.1|197422.1|197297.1|197410.7|197285.7|18
1724807550000|2024-08-28 01:12:30|197421.2|197296.2|197499.9|197374.9|197499.9|197374.9|197421.2|197296.2|12
1724807560000|2024-08-28 01:12:40|197503.4|197378.4|197498.8|197373.8|197507.5|197382.5|197498.8|197373.8|9
1724807570000|2024-08-28 01:12:50|197502.5|197377.5|197483.4|197358.4|197503|197378|197483.1|197358.1|8
1724807580000|2024-08-28 01:13:00|197486.8|197361.8|197536.1|197411.1|197538.6|197413.6|197484.8|197359.8|6
1724807590000|2024-08-28 01:13:10|197536.2|197411.2|197529.3|197404.3|197536.2|197411.2|197529.3|197404.3|5
1724807600000|2024-08-28 01:13:20|197527.9|197402.9|197465.7|197340.7|197527.9|197402.9|197458.9|197333.9|12
1724807610000|2024-08-28 01:13:30|197464.8|197339.8|197461.4|197331.6|197468.7|197343.7|197455.1|197325.2|16
1724807620000|2024-08-28 01:13:40|197457.5|197327.7|197463|197337.1|197463|197337.1|197457.5|197323.3|9
1724807630000|2024-08-28 01:13:50|197463.6|197338.6|197463.8|197338.8|197463.8|197338.8|197463|197337|4
1724807640000|2024-08-28 01:14:00|197463|197337.8|197463.3|197338.3|197463.3|197338.3|197462.9|197336.8|3
1724807650000|2024-08-28 01:14:10|197458.3|197333.3|197389.6|197264.6|197458.3|197333.3|197389.5|197264.5|13
1724807660000|2024-08-28 01:14:20|197390.4|197265.4|197420.9|197295.9|197431.8|197306.8|197390.4|197265.4|17
1724807670000|2024-08-28 01:14:30|197423.7|197298.7|197423.3|197298.3|197426|197301|197423.3|197298.3|4
1724807680000|2024-08-28 01:14:40|197422.4|197297.4|197408.5|197283.5|197422.4|197297.4|197394.4|197269.4|8
1724807690000|2024-08-28 01:14:50|197404.3|197279.3|197409.4|197284.4|197413.8|197288.8|197404.3|197279.3|10
1724807700000|2024-08-28 01:15:00|197409.8|197284.8|197415.7|197290.7|197415.7|197290.7|197409.8|197284.8|3
1724807710000|2024-08-28 01:15:10|197420.9|197295.9|197450.2|197325.2|197463.9|197335.6|197420.9|197295.9|14
1724807720000|2024-08-28 01:15:20|197454.9|197329.9|197333.9|197208.9|197454.9|197329.9|197333.4|197208.4|17
1724807730000|2024-08-28 01:15:30|197336.3|197211.3|197319.2|197194.2|197369.1|197244.1|197317.5|197192.5|22
1724807740000|2024-08-28 01:15:40|197313.8|197188.8|197317.1|197192.1|197317.9|197192.9|197311.5|197186.5|10
1724807750000|2024-08-28 01:15:50|197319.5|197194.5|197315.5|197190.5|197319.5|197194.5|197314.5|197189.5|6
1724807760000|2024-08-28 01:16:00|197317.6|197192.6|197315.1|197190.1|197317.7|197192.7|197315.1|197190.1|6
1724807770000|2024-08-28 01:16:10|197317.7|197192.7|197287.4|197162.4|197317.7|197192.7|197279.5|197154.5|12
1724807780000|2024-08-28 01:16:20|197286.3|197161.3|197288.4|197163.4|197289.7|197164.7|197284|197159|11
1724807790000|2024-08-28 01:16:30|197286.2|197161.2|197286.2|197161.2|197286.2|197161.2|197286.2|197161.2|1
1724807800000|2024-08-28 01:16:40|197285.3|197160.3|197318.7|197193.7|197318.7|197193.7|197285.3|197160.3|6
1724807810000|2024-08-28 01:16:50|197318.6|197193.6|197321.4|197196.4|197321.4|197196.4|197316.4|197191.4|7
1724807820000|2024-08-28 01:17:00|197323.3|197198.3|197321.8|197196.8|197323.3|197198.3|197312.1|197187.1|7
1724807830000|2024-08-28 01:17:10|197325.2|197200.2|197386.1|197254.9|197386.1|197254.9|197325.2|197200.2|6
1724807840000|2024-08-28 01:17:20|197382.2|197251|197288.4|197163.4|197382.2|197251|197288.4|197163.4|8
1724807850000|2024-08-28 01:17:30|197287|197162|197286.1|197161.1|197287|197162|197286|197161|3
1724807860000|2024-08-28 01:17:40|197288.6|197163.6|197222.9|197097.9|197296.3|197171.3|197222.9|197097.9|9
1724807870000|2024-08-28 01:17:50|197221.5|197096.5|197231.5|197103|197237.1|197112.1|197215.4|197090.4|16
1724807880000|2024-08-28 01:18:00|197231.4|197102.8|197261.5|197136.5|197269.6|197144.6|197227.7|197098|20
1724807890000|2024-08-28 01:18:10|197261.8|197136.8|197248.8|197123.3|197265.9|197140.9|197248.8|197123.3|18
1724807900000|2024-08-28 01:18:20|197245|197120|197253.3|197128.3|197259.6|197134.6|197237.8|197112.8|26
1724807910000|2024-08-28 01:18:30|197249.7|197124.7|197255.2|197128.9|197256.1|197131.1|197248.4|197121.5|21
1724807920000|2024-08-28 01:18:40|197251.9|197125.6|197277.9|197152.9|197278.5|197153.5|197241.5|197116.1|13
1724807930000|2024-08-28 01:18:50|197283.5|197158.5|197212.7|197087.7|197283.5|197158.5|197207.3|197082.3|11
1724807940000|2024-08-28 01:19:00|197209.1|197084.1|197185.9|197060.9|197209.1|197084.1|197181.4|197056.4|15
1724807950000|2024-08-28 01:19:10|197186|197061|197184.8|197059.8|197186|197061|197184.8|197059.8|12
1724807960000|2024-08-28 01:19:20|197185.4|197060.4|197186.3|197061.3|197186.3|197061.3|197183.2|197058.2|6
1724807970000|2024-08-28 01:19:30|197183.2|197058.2|197163.1|197038.1|197186.1|197061.1|197150.8|197025.8|16
1724807980000|2024-08-28 01:19:40|197164.9|197039.9|197164.3|197039.3|197165.8|197040.8|197158.7|197033.7|11
1724807990000|2024-08-28 01:19:50|197164.7|197039.7|197219.3|197094.3|197219.3|197094.3|197164.7|197039.7|9
1724808000000|2024-08-28 01:20:00|197220|197095|197219.6|197094.6|197220|197095|197219.6|197094.6|2
1724808010000|2024-08-28 01:20:10|197219.9|197094.9|197229.7|197104.7|197233.9|197108.9|197219.9|197094.9|11
1724808020000|2024-08-28 01:20:20|197229.8|197104.8|197229.9|197104.9|197229.9|197104.9|197229.8|197104.8|2
1724808030000|2024-08-28 01:20:30|197230.1|197105.1|197213.2|197070.9|197230.1|197105.1|197199.7|197055|29
1724808040000|2024-08-28 01:20:40|197212.2|197070.5|197225.6|197084.3|197225.6|197084.3|197212.2|197070.2|16
1724808050000|2024-08-28 01:20:50|197225.2|197084.5|197175.6|197047.2|197225.8|197085.6|197175.6|197045.3|18
1724808060000|2024-08-28 01:21:00|197176.2|197047.6|197180|197055|197190.2|197055|197176.2|197047.6|11
1724808070000|2024-08-28 01:21:10|197181.3|197056.3|197186.2|197061.2|197186.2|197061.2|197181.3|197056.3|4
1724808080000|2024-08-28 01:21:20|197186.1|197061.1|197203.6|197043|197203.6|197061.1|197185.6|197043|5
1724808090000|2024-08-28 01:21:30|197204|197045.2|197167.6|197001.7|197204|197045.2|197165.3|197001.7|6
1724808100000|2024-08-28 01:21:40|197168.7|196999.3|197169|196998.7|197172.2|197037|197166.5|196993|30
1724808110000|2024-08-28 01:21:50|197173.8|196993.5|197167.2|196997.9|197173.8|197002.1|197167.2|196993.5|27
1724808120000|2024-08-28 01:22:00|197167.5|197034|197204.9|197041.8|197205|197041.8|197167.5|197034|12
1724808140000|2024-08-28 01:22:20|197206.9|197044.6|197201.5|197068.1|197207|197079.9|197201.5|197044.6|9
1724808150000|2024-08-28 01:22:30|197201.3|197066.6|197185.6|197060.6|197201.3|197066.6|197179.9|197054.9|7
1724808160000|2024-08-28 01:22:40|197184.9|197059.9|197224|197068.6|197224|197082.6|197184.9|197059.9|3
1724808170000|2024-08-28 01:22:50|197223.7|197067|197171.4|197046.4|197223.7|197067|197171.4|197046.4|5
1724808180000|2024-08-28 01:23:00|197188.6|197023.2|197165.3|197040.3|197191.8|197040.3|197165.3|197014|13
1724808190000|2024-08-28 01:23:10|197166.3|197041.3|197152|197027|197166.3|197041.3|197147.8|197022.8|26
1724808200000|2024-08-28 01:23:20|197154|197029|197202.8|197077.8|197204.5|197079.5|197151.9|197026.9|22
1724808210000|2024-08-28 01:23:30|197204.8|197079.8|197198|197073|197204.8|197079.8|197197.3|197072.3|12
1724808220000|2024-08-28 01:23:40|197199.1|197074.1|197212.1|197087.1|197215.9|197090.9|197199.1|197074.1|4
1724808230000|2024-08-28 01:23:50|197211.1|197086.1|197207.9|197082.9|197211.1|197086.1|197207.4|197082.4|14
1724808240000|2024-08-28 01:24:00|197207.4|197082.4|197186.7|197061.7|197207.4|197082.4|197186.7|197061.7|7
1724808260000|2024-08-28 01:24:20|197185.7|197060.7|197181.6|197056.6|197185.7|197060.7|197181.6|197056.6|2
1724808270000|2024-08-28 01:24:30|197183.6|197058.6|197183.4|197058.4|197183.6|197058.6|197176.1|197051.1|4
1724808280000|2024-08-28 01:24:40|197180.8|197055.8|197154.7|197029.7|197183.4|197058.4|197153.4|197023.7|12
1724808290000|2024-08-28 01:24:50|197156.6|197025.5|197151.9|197026.9|197157|197030.9|197151.9|197025.5|20
1724808300000|2024-08-28 01:25:00|197148.9|197023.9|197152.2|197027.2|197152.2|197027.2|197148.8|197023.8|7
1724808310000|2024-08-28 01:25:10|197151|197026|197120.4|196995.4|197153.5|197028.5|197115.6|196990.6|16
1724808320000|2024-08-28 01:25:20|197119.2|196994.2|197118.4|196993.4|197125|197000|197118.4|196993.4|27
1724808330000|2024-08-28 01:25:30|197120.6|196995.6|197118.8|196993.8|197120.6|196995.6|197116.4|196991.4|8
1724808340000|2024-08-28 01:25:40|197119.8|196994.8|197118.8|196993.8|197119.9|196994.9|197118.6|196993.6|6
1724808350000|2024-08-28 01:25:50|197118.7|196993.7|197082.3|196957.3|197118.7|196993.7|197062.7|196937.7|29
1724808360000|2024-08-28 01:26:00|197097|196972|197099.7|196974.7|197103.1|196978.1|197097|196972|10
1724808370000|2024-08-28 01:26:10|197100.6|196975.6|197107.2|196982.2|197107.6|196982.6|197099.7|196974.7|7
1724808380000|2024-08-28 01:26:20|197106.2|196981.2|197162.7|197037.7|197170.2|197045.2|197106.2|196981.2|10
1724808390000|2024-08-28 01:26:30|197163.2|197038.2|197163.4|197038.4|197163.5|197038.5|197163.2|197038.2|3
1724808400000|2024-08-28 01:26:40|197163.3|197038.3|197163.3|197038.3|197163.3|197038.3|197163.3|197038.3|1
1724808410000|2024-08-28 01:26:50|197163.9|197038.9|197166|197041|197166|197041|197163.9|197038.9|2
1724808420000|2024-08-28 01:27:00|197168.3|197043.3|197164|197039|197168.3|197043.3|197164|197039|3
1724808430000|2024-08-28 01:27:10|197159.9|197034.9|197160.6|197035.6|197160.6|197035.6|197157.2|197032.2|3
1724808440000|2024-08-28 01:27:20|197159.1|197034.1|197160.8|197035.8|197160.8|197035.8|197159.1|197034.1|2
1724808450000|2024-08-28 01:27:30|197160.7|197035.7|197162.8|197037.8|197162.8|197037.8|197160.7|197035.7|3
1724808460000|2024-08-28 01:27:40|197163.6|197038.6|197215.4|197090.4|197216.1|197091.1|197163.6|197038.6|8
1724808470000|2024-08-28 01:27:50|197212|197087|197342.2|197203.8|197344.3|197214.2|197205.8|197080.8|17
1724808480000|2024-08-28 01:28:00|197344.6|197204.6|197350.6|197217.8|197351.6|197217.8|197338.5|197200.4|21
1724808490000|2024-08-28 01:28:10|197350.2|197217.2|197350.3|197218.7|197350.4|197218.7|197348.8|197217.2|9
1724808500000|2024-08-28 01:28:20|197349.5|197219.5|197361.8|197236.8|197361.8|197236.8|197349.5|197219.5|12
1724808510000|2024-08-28 01:28:30|197361.7|197236.7|197364.2|197239.2|197370.7|197245.7|197361.7|197236.7|11
1724808520000|2024-08-28 01:28:40|197364.9|197239.9|197304.9|197176.1|197364.9|197239.9|197304.5|197175.9|24
1724808530000|2024-08-28 01:28:50|197314.5|197178.1|197314.3|197189.3|197314.5|197189.5|197314.3|197175.3|9
1724808540000|2024-08-28 01:29:00|197313.7|197184.9|197297.7|197172.7|197328.2|197203.2|197278.7|197153.7|20
1724808550000|2024-08-28 01:29:10|197290.3|197165.3|197301.5|197176.5|197304.2|197179.2|197283.4|197158.4|14
1724808560000|2024-08-28 01:29:20|197302|197177|197274|197149|197308.1|197183.1|197274|197149|13
1724808570000|2024-08-28 01:29:30|197272.9|197147.9|197280.6|197155.6|197280.7|197155.7|197272.9|197147.9|5
1724808580000|2024-08-28 01:29:40|197278.6|197153.6|197278.4|197153.4|197279.3|197154.3|197278.4|197153.4|3
1724808590000|2024-08-28 01:29:50|197279.6|197154.6|197239.2|197073.8|197279.6|197154.6|197230.3|197073.6|19
1724808600000|2024-08-28 01:30:00|197222.6|197081.2|197160.3|197035.3|197238.5|197097.4|197158.8|197033.8|20
1724808610000|2024-08-28 01:30:10|197163.7|197034.8|197118.9|196991.8|197163.7|197040.3|197118.3|196980|28
1724808620000|2024-08-28 01:30:20|197122.6|196979.7|197075.2|196959.7|197122.6|196983.7|197075.2|196956.8|21
1724808630000|2024-08-28 01:30:30|197075.3|196959.1|196936.7|196793.9|197075.3|196959.1|196920.1|196781.4|18
1724808640000|2024-08-28 01:30:40|196938.7|196796.2|196963.7|196809.1|196965.5|196815.1|196938.7|196796.2|22
1724808650000|2024-08-28 01:30:50|196963.8|196808.7|196985.2|196838.3|196993.7|196847.1|196925.7|196782.3|15
1724808660000|2024-08-28 01:31:00|196987.4|196841.5|197032.4|196893.2|197033.9|196893.5|196987.4|196841.5|14
1724808670000|2024-08-28 01:31:10|197029.9|196888.7|196992.9|196857|197033.3|196894.8|196992.5|196852.5|15
1724808680000|2024-08-28 01:31:20|196993|196856.3|196981.5|196855.3|196997.4|196856.3|196981.5|196855.3|5
1724808690000|2024-08-28 01:31:30|196993.9|196855.9|197023.2|196889.1|197029|196894.8|196993.9|196855.9|10
1724808700000|2024-08-28 01:31:40|197012.4|196889.3|197002.4|196873.3|197012.4|196889.3|197002.4|196873.3|4
1724808710000|2024-08-28 01:31:50|197003.8|196874.6|197003.8|196874.6|197019.8|196896.4|197003.8|196874.6|4
1724808720000|2024-08-28 01:32:00|197127.5|196817.5|197004.8|196874.3|197128.5|196874.3|197004.8|196816.5|6
1724808730000|2024-08-28 01:32:10|197019.9|196891.5|197011.8|196888.4|197019.9|196891.9|197011.8|196888.3|5
1724808740000|2024-08-28 01:32:20|197022.2|196893.1|197072.7|196932.4|197072.7|196934|197022.2|196893.1|5
1724808750000|2024-08-28 01:32:30|197073.9|196934.7|197057.8|196930.2|197073.9|196935.1|197057.8|196930.2|3
1724808760000|2024-08-28 01:32:40|197034.6|196913.3|197035.6|196913.1|197035.6|196913.3|197034.6|196913.1|2
1724808770000|2024-08-28 01:32:50|197037.2|196921.2|197038.5|196921.1|197039.5|196921.2|197037.2|196920.6|5
1724808780000|2024-08-28 01:33:00|197039.3|196922.5|197039.1|196922.7|197039.3|196922.8|197038.3|196922.5|3
1724808790000|2024-08-28 01:33:10|197038.3|196922.8|197056.8|196925|197058.3|196933.9|197038.3|196922.8|8
1724808800000|2024-08-28 01:33:20|197057.2|196928.3|197038.3|196917.7|197057.2|196928.3|197038.2|196916.2|4
1724808810000|2024-08-28 01:33:30|197162|196852|197088.3|196969.7|197162|196969.7|197087.3|196851|4
1724808820000|2024-08-28 01:33:40|197149.6|196969.9|197158|197028.6|197158.7|197029|197146.2|196969.9|10
1724808830000|2024-08-28 01:33:50|197156.5|197030.5|197140.6|197020.5|197156.5|197030.5|197138.9|197013|14
1724808840000|2024-08-28 01:34:00|197159.7|197001.5|197157|197030.9|197176.2|197031.3|197156.5|196999.6|5
1724808850000|2024-08-28 01:34:10|197157.1|197032.2|197159.3|197039|197161.4|197039|197157.1|197032.2|10
1724808860000|2024-08-28 01:34:20|197159.8|197038.9|197122.4|197002.6|197167.5|197038.9|197116.2|196998.6|12
1724808870000|2024-08-28 01:34:30|197122.9|197012.8|197126.9|197001.9|197126.9|197020.9|197109.5|197001.9|9
1724808880000|2024-08-28 01:34:40|197130|197005|197111.8|197007.7|197130|197007.7|197111.8|197001.8|6
1724808890000|2024-08-28 01:34:50|197115.7|197007.5|197164.3|197039.3|197166.4|197055.6|197115.7|197007.5|8
1724808900000|2024-08-28 01:35:00|197163.7|197038.7|197161.1|197036.1|197163.7|197052.2|197146|197035.7|19
1724808910000|2024-08-28 01:35:10|197163.5|197038.5|197193.5|197068.5|197194|197069|197155.1|197038.5|7
1724808920000|2024-08-28 01:35:20|197195.1|197070.1|197200|197075|197200.7|197075.7|197195.1|197070.1|9
1724808930000|2024-08-28 01:35:30|197198.6|197073.6|197198.2|197073.2|197201.3|197076.3|197195.7|197070.7|5
1724808940000|2024-08-28 01:35:40|197198.8|197073.8|197197.5|197072.5|197199.9|197087.9|197187.7|197069.7|5
1724808950000|2024-08-28 01:35:50|197200.2|197075.2|197204.5|197079.5|197204.5|197079.5|197200.2|197075.2|4
1724808960000|2024-08-28 01:36:00|197202|197077|197181.2|197082|197203.9|197087.4|197178.6|197067.2|12
1724808970000|2024-08-28 01:36:10|197178.7|197080|197159.5|197060.9|197179.2|197080|197156.6|197058.5|20
1724808980000|2024-08-28 01:36:20|197158.2|197060|197160.4|197066|197179.7|197068.5|197155.5|197054.7|16
1724808990000|2024-08-28 01:36:30|197165|197065.9|197214.2|197120.3|197234.2|197125.1|197165|197065.9|16
1724809000000|2024-08-28 01:36:40|197218.5|197120.9|197245.3|197120.3|197248.4|197123.4|197213.3|197119.2|9
1724809010000|2024-08-28 01:36:50|197247.5|197122.5|197256.1|197131.1|197256.1|197131.1|197244.5|197119.5|7
1724809020000|2024-08-28 01:37:00|197257.2|197132.2|197211.1|197105.5|197271.2|197146.2|197211.1|197105.5|3
1724809030000|2024-08-28 01:37:10|197210.9|197103.2|197162.8|197060.9|197210.9|197103.2|197114.6|197016.3|22
1724809040000|2024-08-28 01:37:20|197162.7|197059.8|197152.6|197053.1|197162.7|197060.2|197152.6|197053.1|5
1724809050000|2024-08-28 01:37:30|197163.5|197054.9|197161.8|197055.2|197163.5|197059.2|197155.8|197052|23
1724809060000|2024-08-28 01:37:40|197159.9|197059.2|197139.9|197025.9|197161.8|197059.6|197139.9|197025.9|27
1724809070000|2024-08-28 01:37:50|197137.7|197022.9|197137.3|197032.8|197164.6|197059.7|197134.3|197022.9|21
1724809080000|2024-08-28 01:38:00|197137.4|197031.4|197136.7|197032.5|197138.3|197032.7|197136.6|197030.4|8
1724809090000|2024-08-28 01:38:10|197140.1|197033.3|197138.6|197028.6|197148.1|197036.9|197135.8|197015.8|13
1724809100000|2024-08-28 01:38:20|197136.5|197027.2|197140.9|197028.1|197142.6|197031|197135.2|197027.2|19
1724809110000|2024-08-28 01:38:30|197141|197029.1|197142.2|197036.9|197145.1|197042.2|197137.4|197029.1|16
1724809120000|2024-08-28 01:38:40|197139|197022.4|197149.7|197021.5|197150|197022.4|197136.8|197021.2|9
1724809130000|2024-08-28 01:38:50|197154.2|197040.3|197137.9|197043.2|197154.2|197043.8|197137.9|197040.3|13
1724809140000|2024-08-28 01:39:00|197137.4|197043.6|197156.2|197031.2|197156.4|197044.6|197137.4|197025.2|11
1724809150000|2024-08-28 01:39:10|197155.7|197030.7|197155.7|197030.7|197155.7|197030.7|197155.7|197030.7|1
1724809160000|2024-08-28 01:39:20|197149.9|197024.9|197151.1|197026.1|197151.1|197026.1|197146.6|197021.6|9
1724809170000|2024-08-28 01:39:30|197151.9|197026.9|197116.7|196991.7|197151.9|197026.9|197116.7|196991.7|11
1724809180000|2024-08-28 01:39:40|197116.4|196991.4|197119.3|196994.3|197122.8|196997.8|197116.4|196991.4|11
1724809190000|2024-08-28 01:39:50|197117.8|196992.8|197120.8|196995.8|197123.3|196998.3|197117.8|196992.8|13
1724809200000|2024-08-28 01:40:00|197115.2|196990.2|197119.8|196994.8|197120.3|196995.3|197113.6|196988.6|14
1724809210000|2024-08-28 01:40:10|197120.3|196995.3|197094.5|196969.5|197120.3|196995.3|197088.3|196963.3|13
1724809220000|2024-08-28 01:40:20|197093.1|196968.1|197089.4|196964.4|197094.5|196969.5|197085.5|196960.5|9
1724809230000|2024-08-28 01:40:30|197090.7|196965.7|197092|196967|197092.1|196967.1|197089.5|196964.5|5
1724809240000|2024-08-28 01:40:40|197091.8|196966.8|197047|196922|197091.8|196966.8|197047|196922|9
1724809250000|2024-08-28 01:40:50|197046.1|196921.1|197038.9|196913.9|197055.5|196930.5|197031.7|196906.7|17
1724809260000|2024-08-28 01:41:00|197041.2|196916.2|197078.6|196953.6|197078.6|196953.6|197034|196909|10
1724809270000|2024-08-28 01:41:10|197082.1|196957.1|197109.5|196984.5|197114.4|196989.4|197071.5|196946.5|27
1724809280000|2024-08-28 01:41:20|197110.4|196985.4|197104.5|196979.5|197113.4|196988.4|197100.7|196975.7|13
1724809290000|2024-08-28 01:41:30|197107.3|196982.3|197046.3|196921.3|197107.3|196982.3|197046.3|196921.3|13
1724809300000|2024-08-28 01:41:40|197048.8|196923.8|197061.8|196936.8|197061.9|196936.9|197046|196921|8
1724809310000|2024-08-28 01:41:50|197060.1|196935.1|197059|196934|197060.1|196935.1|197053.6|196928.6|4
1724809320000|2024-08-28 01:42:00|197060.4|196935.4|197060.4|196935.4|197060.4|196935.4|197060.4|196935.4|1
1724809330000|2024-08-28 01:42:10|197061.6|196936.6|197060.7|196935.7|197061.6|196936.6|197057.3|196932.3|5
1724809340000|2024-08-28 01:42:20|197061.5|196936.5|197093.5|196968.5|197096.3|196971.3|197061.5|196936.5|17
1724809350000|2024-08-28 01:42:30|197095.7|196970.7|197090.2|196965.2|197097.5|196972.5|197085.2|196960.2|16
1724809360000|2024-08-28 01:42:40|197086.1|196961.1|197091.8|196966.8|197092|196967|197085.8|196960.8|11
1724809370000|2024-08-28 01:42:50|197086.8|196961.8|197090.8|196965.8|197090.8|196965.8|197085.4|196960.4|14
1724809380000|2024-08-28 01:43:00|197085.2|196960.2|197089.2|196964.2|197091.8|196966.8|197085.2|196960.2|14
1724809390000|2024-08-28 01:43:10|197090.4|196965.4|197086.5|196961.5|197091|196966|197085.5|196960.5|12
1724809400000|2024-08-28 01:43:20|197091.8|196966.8|197092.2|196967.2|197092.3|196967.3|197088.2|196963.2|7
1724809410000|2024-08-28 01:43:30|197094.2|196969.2|197091.7|196966.7|197094.3|196969.3|197087.7|196962.7|5
1724809420000|2024-08-28 01:43:40|197093.5|196968.5|197093.5|196968.5|197095.6|196970.6|197092.2|196967.2|9
1724809430000|2024-08-28 01:43:50|197095.3|196970.3|197090.2|196965.2|197097.4|196972.4|197088|196963|16
1724809440000|2024-08-28 01:44:00|197093.9|196968.9|197093.9|196968.9|197096.5|196971.5|197090.1|196965.1|14
1724809450000|2024-08-28 01:44:10|197096.8|196971.8|197090.6|196965.6|197096.8|196971.8|197090.6|196965.6|14
1724809460000|2024-08-28 01:44:20|197093.8|196968.8|197092|196967|197097|196972|197090.9|196965.9|13
1724809470000|2024-08-28 01:44:30|197096|196971|197096|196971|197098.7|196973.7|197091.9|196966.9|15
1724809480000|2024-08-28 01:44:40|197094.5|196969.5|197095.9|196970.9|197096.1|196971.1|197092.1|196967.1|6
1724809490000|2024-08-28 01:44:50|197092.2|196967.2|197096.3|196971.3|197096.3|196971.3|197092.2|196967.2|2
1724809500000|2024-08-28 01:45:00|197092.1|196967.1|197095.5|196970.5|197096.1|196971.1|197092.1|196967.1|3
1724809510000|2024-08-28 01:45:10|197091.9|196966.9|197075.1|196950.1|197091.9|196966.9|197030.1|196905.1|9
1724809520000|2024-08-28 01:45:20|197083.6|196958.6|197081.5|196956.5|197085.3|196960.3|197074.3|196949.3|15
1724809530000|2024-08-28 01:45:30|197083.3|196958.3|197082.1|196957.1|197083.3|196958.3|197082.1|196957.1|2
1724809540000|2024-08-28 01:45:40|197080.4|196955.4|197069.1|196944.1|197080.4|196955.4|197067.7|196942.7|10
1724809550000|2024-08-28 01:45:50|197068.9|196943.9|197076.4|196951.4|197076.4|196951.4|197064.2|196939.2|13
1724809560000|2024-08-28 01:46:00|197075.6|196950.6|197076.3|196951.3|197076.3|196951.3|197075.6|196950.6|2
1724809570000|2024-08-28 01:46:10|197075.1|196950.1|197074.6|196949.6|197075.1|196950.1|197073.6|196948.6|4
1724809580000|2024-08-28 01:46:20|197069.1|196944.1|197069.1|196944.1|197069.1|196944.1|197069.1|196944.1|1
1724809590000|2024-08-28 01:46:30|197071.6|196946.6|197071.6|196946.6|197071.6|196946.6|197069|196944|4
1724809600000|2024-08-28 01:46:40|197071.7|196946.7|197083.9|196958.9|197083.9|196958.9|197071.7|196946.7|2
1724809610000|2024-08-28 01:46:50|197081.3|196956.3|197081.3|196956.3|197081.3|196956.3|197079|196954|4
1724809620000|2024-08-28 01:47:00|197081.1|196956.1|197081.6|196956.6|197081.6|196956.6|197081.1|196956.1|2
1724809630000|2024-08-28 01:47:10|197079.8|196954.8|197085.6|196960.6|197090.5|196965.5|197079.8|196954.8|8
1724809640000|2024-08-28 01:47:20|197080.1|196955.1|197084.3|196959.3|197084.3|196959.3|197080.1|196955.1|2
1724809650000|2024-08-28 01:47:30|197085.2|196960.2|197084.4|196959.4|197085.2|196960.2|197083.2|196958.2|3
1724809660000|2024-08-28 01:47:40|197086.5|196961.5|197086.5|196961.5|197086.5|196961.5|197086.5|196961.5|1
1724809670000|2024-08-28 01:47:50|197084|196959|197085.1|196960.1|197085.1|196960.1|197081|196956|5
1724809690000|2024-08-28 01:48:10|197084.3|196959.3|197084.3|196959.3|197084.3|196959.3|197084.3|196959.3|1
1724809710000|2024-08-28 01:48:30|197086.8|196961.8|197057.9|196932.9|197086.8|196961.8|197054.8|196929.8|7
1724809720000|2024-08-28 01:48:40|197056.8|196931.8|197056.9|196931.9|197057|196932|197052.9|196927.9|5
1724809730000|2024-08-28 01:48:50|197056.4|196931.4|197056.2|196931.2|197056.4|196931.4|197052.1|196927.1|3
1724809740000|2024-08-28 01:49:00|197056.3|196931.3|197056.3|196931.3|197056.3|196931.3|197056.3|196931.3|1
1724809750000|2024-08-28 01:49:10|197058.8|196933.8|197058.8|196933.8|197058.8|196933.8|197058.8|196933.8|1
1724809760000|2024-08-28 01:49:20|197057.7|196932.7|197065.8|196940.8|197065.8|196940.8|197055.1|196930.1|6
1724809770000|2024-08-28 01:49:30|197065.9|196940.9|197065.9|196940.9|197065.9|196940.9|197065.9|196940.9|1
1724809790000|2024-08-28 01:49:50|197063.2|196938.2|197090.1|196965.1|197112.6|196987.6|197063.2|196938.2|10
1724809800000|2024-08-28 01:50:00|197090.4|196965.4|197090.4|196965.4|197090.4|196965.4|197090.4|196965.4|1
1724809810000|2024-08-28 01:50:10|197086.1|196961.1|197089.9|196964.9|197089.9|196964.9|197086.1|196961.1|2
1724809820000|2024-08-28 01:50:20|197085.8|196960.8|197058.1|196933.1|197089.9|196964.9|197054.2|196929.2|10
1724809830000|2024-08-28 01:50:30|197054.6|196929.6|197058.7|196933.7|197060.4|196935.4|197054.6|196929.6|10
1724809840000|2024-08-28 01:50:40|197054.5|196929.5|197058.7|196933.7|197058.7|196933.7|197054.5|196929.5|2
1724809860000|2024-08-28 01:51:00|197059.5|196934.5|197060|196935|197060|196935|197059.5|196934.5|2
1724809870000|2024-08-28 01:51:10|197060.2|196935.2|197064.9|196939.9|197064.9|196939.9|197057.1|196932.1|8
1724809880000|2024-08-28 01:51:20|197064.3|196939.3|197069.7|196944.7|197069.7|196944.7|197063.4|196938.4|12
1724809890000|2024-08-28 01:51:30|197065.4|196940.4|197055.1|196930.1|197069|196944|197055.1|196930.1|10
1724809900000|2024-08-28 01:51:40|197057.2|196932.2|197049|196924|197057.2|196932.2|197040.1|196915.1|11
1724809910000|2024-08-28 01:51:50|197048.3|196923.3|197049.2|196924.2|197049.2|196924.2|197048.3|196923.3|2
1724809920000|2024-08-28 01:52:00|197047.2|196922.2|197060.5|196935.5|197065.1|196940.1|197047.2|196922.2|6
1724809930000|2024-08-28 01:52:10|197061.4|196936.4|197067.2|196942.2|197074.2|196949.2|197060.8|196935.8|17
1724809940000|2024-08-28 01:52:20|197071.8|196946.8|197094.4|196969.4|197100.1|196975.1|197061.9|196936.9|14
1724809950000|2024-08-28 01:52:30|197096.4|196971.4|197093.7|196968.7|197096.4|196971.4|197093.7|196968.7|3
1724809960000|2024-08-28 01:52:40|197094.2|196969.2|197093.3|196968.3|197096.2|196971.2|197091.9|196966.9|8
1724809970000|2024-08-28 01:52:50|197095.1|196970.1|197106.5|196981.5|197106.5|196981.5|197090.5|196965.5|12
1724809980000|2024-08-28 01:53:00|197102.9|196977.9|197106.4|196981.4|197106.4|196981.4|197102.9|196977.9|2
1724809990000|2024-08-28 01:53:10|197106.3|196981.3|197108.5|196983.5|197113.9|196988.9|197106.3|196981.3|11
1724810000000|2024-08-28 01:53:20|197112.2|196987.2|197139.1|197014.1|197139.1|197014.1|197110.3|196985.3|12
1724810010000|2024-08-28 01:53:30|197139.2|197014.2|197170.2|197045.2|197170.2|197045.2|197139.2|197014.2|10
1724810020000|2024-08-28 01:53:40|197172.2|197047.2|197177.9|197052.9|197177.9|197052.9|197166.7|197041.7|12
1724810030000|2024-08-28 01:53:50|197178.8|197053.8|197190.7|197065.7|197194.8|197069.8|197178.8|197053.8|11
1724810040000|2024-08-28 01:54:00|197190.9|197065.9|197203.5|197078.5|197210.7|197085.7|197190.6|197065.6|20
1724810050000|2024-08-28 01:54:10|197202.8|197077.8|197198.7|197073.7|197202.8|197077.8|197195.9|197070.9|10
1724810060000|2024-08-28 01:54:20|197196.1|197071.1|197194.1|197069.1|197196.1|197071.1|197192.4|197067.4|7
1724810070000|2024-08-28 01:54:30|197192.3|197067.3|197194.6|197069.6|197196.2|197071.2|197182.1|197057.1|15
1724810080000|2024-08-28 01:54:40|197194.5|197069.5|197198.9|197073.9|197199.3|197074.3|197194.5|197069.5|4
1724810100000|2024-08-28 01:55:00|197200.8|197075.8|197241.6|197116.6|197241.6|197116.6|197200.8|197075.8|5
1724810110000|2024-08-28 01:55:10|197239.4|197114.4|197187.8|197062.8|197241.6|197116.6|197186|197061|20
1724810120000|2024-08-28 01:55:20|197188.5|197063.5|197192.7|197067.7|197195.3|197070.3|197185.5|197060.5|17
1724810130000|2024-08-28 01:55:30|197191.6|197066.6|197212.8|197087.8|197212.8|197087.8|197189|197064|14
1724810140000|2024-08-28 01:55:40|197214.2|197089.2|197212.9|197087.9|197216.6|197091.6|197212.7|197087.7|12
1724810150000|2024-08-28 01:55:50|197215.9|197090.9|197215.6|197090.6|197217|197092|197212.1|197087.1|7
1724810160000|2024-08-28 01:56:00|197217.3|197092.3|197233.5|197108.5|197237.4|197112.4|197217.3|197092.3|10
1724810170000|2024-08-28 01:56:10|197233.2|197108.2|197215|197090|197233.2|197108.2|197214.7|197089.7|9
1724810180000|2024-08-28 01:56:20|197216.1|197091.1|197216.1|197091.1|197216.1|197091.1|197215.3|197090.3|5
1724810190000|2024-08-28 01:56:30|197218.1|197093.1|197216.2|197091.2|197218.8|197093.8|197216.1|197091.1|8
1724810200000|2024-08-28 01:56:40|197218.1|197093.1|197212.4|197087.4|197218.5|197093.5|197212.4|197087.4|6
1724810210000|2024-08-28 01:56:50|197216.2|197091.2|197212.8|197087.8|197216.4|197091.4|197212.8|197087.8|4
1724810220000|2024-08-28 01:57:00|197216|197091|197212.6|197087.6|197218.7|197093.7|197212.6|197087.6|4
1724810230000|2024-08-28 01:57:10|197215.9|197090.9|197212.9|197087.9|197215.9|197090.9|197212.6|197087.6|4
1724810240000|2024-08-28 01:57:20|197211.8|197086.8|197211.8|197086.8|197211.8|197086.8|197211.8|197086.8|1
1724810250000|2024-08-28 01:57:30|197211.6|197086.6|197212.5|197087.5|197213.3|197088.3|197210.1|197085.1|5
1724810260000|2024-08-28 01:57:40|197213.1|197088.1|197213.1|197088.1|197213.1|197088.1|197213.1|197088.1|1
1724810270000|2024-08-28 01:57:50|197213.3|197088.3|197213.3|197088.3|197213.3|197088.3|197213.3|197088.3|1
1724810280000|2024-08-28 01:58:00|197213|197088|197215|197090|197215.1|197090.1|197213|197088|6
1724810290000|2024-08-28 01:58:10|197214.3|197089.3|197210.7|197085.7|197214.3|197089.3|197210.2|197085.2|4
1724810300000|2024-08-28 01:58:20|197213|197088|197213|197088|197213|197088|197210.6|197085.6|3
1724810310000|2024-08-28 01:58:30|197212.5|197087.5|197213|197088|197213|197088|197210.5|197085.5|4
1724810330000|2024-08-28 01:58:50|197213.3|197088.3|197212.9|197087.9|197213.3|197088.3|197210.2|197085.2|3
1724810340000|2024-08-28 01:59:00|197213|197088|197213|197088|197213|197088|197213|197088|1
1724810350000|2024-08-28 01:59:10|197213.5|197088.5|197213.5|197088.5|197213.5|197088.5|197213.5|197088.5|1
1724810360000|2024-08-28 01:59:20|197212.9|197087.9|197213.7|197088.7|197213.7|197088.7|197212.9|197087.9|2
1724810370000|2024-08-28 01:59:30|197209.6|197084.6|197212.1|197087.1|197212.1|197087.1|197209.6|197084.6|3
1724810380000|2024-08-28 01:59:40|197209.1|197084.1|197209.5|197084.5|197213.4|197088.4|197209.1|197084.1|6
1724810390000|2024-08-28 01:59:50|197206.6|197081.6|197212|197087|197212|197087|197206.6|197081.6|4
1724810400000|2024-08-28 02:00:00|197213.6|197088.6|197234.7|197109.7|197234.7|197109.7|197213.6|197088.6|4
1724810420000|2024-08-28 02:00:20|197233.9|197108.9|197233.9|197108.9|197234.6|197109.6|197233.9|197108.9|5
1724810430000|2024-08-28 02:00:30|197230.9|197105.9|197212.6|197087.6|197230.9|197105.9|197212.5|197087.5|8
1724810440000|2024-08-28 02:00:40|197210.9|197085.9|197211.7|197086.7|197211.7|197086.7|197207.9|197082.9|4
1724810450000|2024-08-28 02:00:50|197206.6|197081.6|197182.5|197057.5|197206.6|197081.6|197178|197053|12
1724810460000|2024-08-28 02:01:00|197181.7|197056.7|197182.5|197057.5|197194.8|197069.8|197179.1|197054.1|28
1724810470000|2024-08-28 02:01:10|197182.8|197057.8|197189.2|197064.2|197189.3|197064.3|197182.8|197057.8|7
1724810480000|2024-08-28 02:01:20|197187.6|197062.6|197191.1|197066.1|197191.1|197066.1|197187.6|197062.6|6
1724810490000|2024-08-28 02:01:30|197192.7|197067.7|197192.7|197067.7|197192.7|197067.7|197192.7|197067.7|1
1724810500000|2024-08-28 02:01:40|197193.4|197068.4|197187.8|197062.8|197193.4|197068.4|197182.6|197057.6|9
1724810510000|2024-08-28 02:01:50|197185.8|197060.8|197185.9|197060.9|197188.9|197063.9|197184.1|197059.1|5
1724810520000|2024-08-28 02:02:00|197186.3|197061.3|197187.2|197062.2|197187.4|197062.4|197184.5|197059.5|5
1724810530000|2024-08-28 02:02:10|197186.2|197061.2|197188.2|197063.2|197188.2|197063.2|197186.2|197061.2|4
1724810540000|2024-08-28 02:02:20|197188.3|197063.3|197188.6|197063.6|197189.2|197064.2|197188.3|197063.3|4
1724810550000|2024-08-28 02:02:30|197189.1|197064.1|197189.1|197064.1|197189.1|197064.1|197189.1|197064.1|1
1724810560000|2024-08-28 02:02:40|197189.2|197064.2|197189.4|197064.4|197189.4|197064.4|197189.2|197064.2|2
1724810570000|2024-08-28 02:02:50|197188.2|197063.2|197192.2|197067.2|197192.2|197067.2|197188.2|197063.2|4
1724810580000|2024-08-28 02:03:00|197193.2|197068.2|197193.2|197068.2|197193.2|197068.2|197193.2|197068.2|1
1724810600000|2024-08-28 02:03:20|197190.5|197065.5|197196.9|197071.9|197196.9|197071.9|197190.5|197065.5|5
1724810610000|2024-08-28 02:03:30|197194.8|197069.8|197193.9|197068.9|197194.8|197069.8|197193.9|197068.9|3
1724810620000|2024-08-28 02:03:40|197194.4|197069.4|197191.9|197066.9|197194.4|197069.4|197191.5|197066.5|6
1724810630000|2024-08-28 02:03:50|197192.2|197067.2|197192.6|197067.6|197194.6|197069.6|197192.2|197067.2|3
1724810640000|2024-08-28 02:04:00|197194.7|197069.7|197210.8|197085.8|197212.5|197087.5|197194.7|197069.7|9
1724810650000|2024-08-28 02:04:10|197212.9|197087.9|197222.1|197097.1|197224.3|197099.3|197212.9|197087.9|6
1724810660000|2024-08-28 02:04:20|197224.6|197099.6|197222.5|197097.5|197224.6|197099.6|197222.5|197097.5|3
1724810670000|2024-08-28 02:04:30|197225|197100|197225.6|197100.6|197227.6|197102.6|197225|197100|7
1724810680000|2024-08-28 02:04:40|197223.6|197098.6|197220.6|197095.6|197223.6|197098.6|197220.6|197095.6|2
1724810690000|2024-08-28 02:04:50|197222.5|197097.5|197220.3|197095.3|197225.7|197100.7|197220.2|197095.2|9
1724810710000|2024-08-28 02:05:10|197219.8|197094.8|197191.7|197066.7|197219.8|197094.8|197191.7|197066.7|5
1724810720000|2024-08-28 02:05:20|197190.7|197065.7|197193.6|197068.6|197193.6|197068.6|197190.7|197065.7|3
1724810730000|2024-08-28 02:05:30|197195.2|197070.2|197194.2|197069.2|197198.7|197073.7|197194.2|197069.2|5
1724810740000|2024-08-28 02:05:40|197196|197071|197196.9|197071.9|197196.9|197071.9|197196|197071|2
1724810750000|2024-08-28 02:05:50|197197.3|197072.3|197193.5|197068.5|197197.3|197072.3|197193.5|197068.5|4
1724810760000|2024-08-28 02:06:00|197194|197069|197195.8|197070.8|197195.8|197070.8|197194|197069|2
1724810780000|2024-08-28 02:06:20|197198.2|197073.2|197205.3|197080.3|197205.3|197080.3|197198.2|197073.2|2
1724810790000|2024-08-28 02:06:30|197197.3|197072.3|197200.9|197075.9|197203.3|197078.3|197197|197072|6
1724810800000|2024-08-28 02:06:40|197201.4|197076.4|197200.7|197075.7|197201.4|197076.4|197200.7|197075.7|2
1724810810000|2024-08-28 02:06:50|197199.5|197074.5|197194.7|197069.7|197199.5|197074.5|197194.7|197069.7|2
1724810820000|2024-08-28 02:07:00|197195.5|197070.5|197196.2|197071.2|197196.2|197071.2|197195.5|197070.5|2
1724810830000|2024-08-28 02:07:10|197197.3|197072.3|197201.5|197076.5|197201.5|197076.5|197197.3|197072.3|2
1724810840000|2024-08-28 02:07:20|197198.6|197073.6|197198.4|197073.4|197198.6|197073.6|197197.8|197072.8|6
1724810850000|2024-08-28 02:07:30|197195.8|197070.8|197157.9|197032.9|197195.8|197070.8|197148.3|197023.3|14
1724810860000|2024-08-28 02:07:40|197159.8|197034.8|197158|197033|197159.8|197034.8|197158|197033|2
1724810870000|2024-08-28 02:07:50|197160.6|197035.6|197159.9|197034.9|197163.4|197038.4|197159.9|197034.9|3
1724810880000|2024-08-28 02:08:00|197162.9|197037.9|197166.2|197041.2|197166.2|197041.2|197162.9|197037.9|3
1724810890000|2024-08-28 02:08:10|197168.3|197043.3|197168.3|197043.3|197168.3|197043.3|197168.3|197043.3|1
1724810910000|2024-08-28 02:08:30|197169.3|197044.3|197169.3|197044.3|197169.3|197044.3|197169.3|197044.3|1
1724810930000|2024-08-28 02:08:50|197176.6|197051.6|197163.4|197038.4|197176.6|197051.6|197163.4|197038.4|3
1724810950000|2024-08-28 02:09:10|197161.3|197036.3|197163.4|197038.4|197163.4|197038.4|197161.3|197036.3|2
1724810960000|2024-08-28 02:09:20|197161.3|197036.3|197191.8|197066.8|197193.1|197068.1|197161.3|197036.3|7
1724810990000|2024-08-28 02:09:50|197192.4|197067.4|197199|197074|197199|197074|197192.4|197067.4|2
1724811000000|2024-08-28 02:10:00|197205.5|197080.5|197205.5|197080.5|197205.5|197080.5|197205.5|197080.5|1
1724811020000|2024-08-28 02:10:20|197202.7|197077.7|197192.2|197067.2|197202.7|197077.7|197190.2|197065.2|3
1724811030000|2024-08-28 02:10:30|197192.1|197067.1|197147.3|197022.3|197199.2|197074.2|197145.7|197020.7|9
1724811040000|2024-08-28 02:10:40|197159.2|197034.2|197156.1|197031.1|197161.1|197036.1|197155.5|197030.5|6
1724811050000|2024-08-28 02:10:50|197161.2|197036.2|197157.2|197032.2|197161.2|197036.2|197156.3|197031.3|3
1724811060000|2024-08-28 02:11:00|197162|197037|197156.4|197031.4|197162|197037|197156.4|197031.4|5
1724811070000|2024-08-28 02:11:10|197161.3|197036.3|197156.3|197031.3|197161.3|197036.3|197156.3|197031.3|4
1724811080000|2024-08-28 02:11:20|197140|197015|197137.3|197012.3|197140|197015|197135.3|197010.3|5
1724811090000|2024-08-28 02:11:30|197136.6|197011.6|197133.8|197008.8|197136.6|197011.6|197132.1|197007.1|9
1724811100000|2024-08-28 02:11:40|197132.7|197007.7|197133.8|197008.8|197133.8|197008.8|197132.6|197007.6|5
1724811110000|2024-08-28 02:11:50|197132.8|197007.8|197125.6|197000.6|197134.1|197009.1|197118.7|196993.7|16
1724811120000|2024-08-28 02:12:00|197130.6|197005.6|197130.2|197005.2|197131.6|197006.6|197125.7|197000.7|17
1724811130000|2024-08-28 02:12:10|197129|197004|197133.9|197008.9|197134.4|197009.4|197129|197004|11
1724811140000|2024-08-28 02:12:20|197134.5|197009.5|197141.4|197016.4|197145.3|197020.3|197134.3|197009.3|11
1724811150000|2024-08-28 02:12:30|197139.9|197014.9|197129.5|197004.5|197139.9|197014.9|197123.6|196998.6|3
1724811160000|2024-08-28 02:12:40|197130|197005|197130.1|197005.1|197130.2|197005.2|197127.1|197002.1|6
1724811170000|2024-08-28 02:12:50|197131|197006|197129|197004|197137.7|197012.7|197129|197004|7
1724811180000|2024-08-28 02:13:00|197128.9|197003.9|197128.9|197003.9|197128.9|197003.9|197128.9|197003.9|1
1724811190000|2024-08-28 02:13:10|197129|197004|197125.2|197000.2|197129|197004|197125.2|197000.2|4
1724811200000|2024-08-28 02:13:20|197123|196998|197123|196998|197123|196998|197123|196998|1
1724811210000|2024-08-28 02:13:30|197123.3|196998.3|197123.3|196998.3|197123.3|196998.3|197123.3|196998.3|1
1724811230000|2024-08-28 02:13:50|197122.2|196997.2|197124.7|196999.7|197124.7|196999.7|197122.2|196997.2|3
1724811250000|2024-08-28 02:14:10|197129.2|197004.2|197126.8|197001.8|197129.6|197004.6|197126.8|197001.8|11
1724811260000|2024-08-28 02:14:20|197127.2|197002.2|197128.4|197003.4|197128.4|197003.4|197126.5|197001.5|14
1724811270000|2024-08-28 02:14:30|197128|197003|197129.2|197004.2|197129.4|197004.4|197127.8|197002.8|7
1724811280000|2024-08-28 02:14:40|197129.4|197004.4|197126.9|197001.9|197130.3|197005.3|197126.6|197001.6|18
1724811290000|2024-08-28 02:14:50|197127.2|197002.2|197130.9|197005.9|197133.5|197008.5|197126.6|197001.6|15
1724811300000|2024-08-28 02:15:00|197131.2|197006.2|197131.4|197006.4|197131.4|197006.4|197129.8|197004.8|12
1724811310000|2024-08-28 02:15:10|197130.8|197005.8|197131.9|197006.9|197135.6|197010.6|197129.5|197004.5|17
1724811320000|2024-08-28 02:15:20|197134.1|197009.1|197144.5|197019.5|197144.5|197019.5|197134.1|197009.1|9
1724811330000|2024-08-28 02:15:30|197146.4|197021.4|197144.5|197019.5|197146.4|197021.4|197144.5|197019.5|3
1724811340000|2024-08-28 02:15:40|197144.1|197019.1|197143.3|197018.3|197144.1|197019.1|197143.3|197018.3|2
1724811350000|2024-08-28 02:15:50|197143.2|197018.2|197141.9|197016.9|197143.3|197018.3|197139.7|197014.7|5
1724811380000|2024-08-28 02:16:20|197141.5|197016.5|197139.9|197014.9|197144.7|197019.7|197139.9|197014.9|3
1724811390000|2024-08-28 02:16:30|197137.2|197012.2|197141.4|197016.4|197141.4|197016.4|197136.6|197011.6|5
1724811400000|2024-08-28 02:16:40|197141.5|197016.5|197141.5|197016.5|197141.5|197016.5|197141.5|197016.5|1
1724811410000|2024-08-28 02:16:50|197142.1|197017.1|197142.1|197017.1|197142.1|197017.1|197142.1|197017.1|1
1724811420000|2024-08-28 02:17:00|197138.5|197013.5|197139.2|197014.2|197141.5|197016.5|197138.5|197013.5|6
1724811430000|2024-08-28 02:17:10|197140|197015|197137.7|197012.7|197144|197019|197134.7|197009.7|6
1724811440000|2024-08-28 02:17:20|197137.5|197012.5|197137.6|197012.6|197140.7|197015.7|197134.8|197009.8|5
1724811450000|2024-08-28 02:17:30|197137.8|197012.8|197138.2|197013.2|197138.2|197013.2|197137.8|197012.8|2
1724811460000|2024-08-28 02:17:40|197139.3|197014.3|197139.2|197014.2|197139.4|197014.4|197137.3|197012.3|11
1724811470000|2024-08-28 02:17:50|197135.7|197010.7|197137.1|197012.1|197137.1|197012.1|197133.4|197008.4|3
1724811490000|2024-08-28 02:18:10|197137.4|197012.4|197138|197013|197142.9|197017.9|197133.3|197008.3|8
1724811500000|2024-08-28 02:18:20|197138.3|197013.3|197138.3|197013.3|197138.3|197013.3|197138.3|197013.3|1
1724811510000|2024-08-28 02:18:30|197133.9|197008.9|197132.4|197007.4|197133.9|197008.9|197128.9|197003.9|3
1724811520000|2024-08-28 02:18:40|197128|197003|197132.6|197007.6|197132.6|197007.6|197127.8|197002.8|3
1724811530000|2024-08-28 02:18:50|197134.3|197009.3|197134.3|197009.3|197134.3|197009.3|197134.3|197009.3|1
1724811540000|2024-08-28 02:19:00|197134.7|197009.7|197135.6|197010.6|197135.6|197010.6|197131.2|197006.2|3
1724811550000|2024-08-28 02:19:10|197136.8|197011.8|197139.1|197014.1|197139.1|197014.1|197136.8|197011.8|2
1724811570000|2024-08-28 02:19:30|197141|197016|197141|197016|197141|197016|197141|197016|1
1724811580000|2024-08-28 02:19:40|197142.3|197017.3|197143|197018|197143|197018|197142.3|197017.3|3
1724811600000|2024-08-28 02:20:00|197144.9|197019.9|197141.4|197016.4|197145.2|197020.2|197141.4|197016.4|5
1724811610000|2024-08-28 02:20:10|197141.3|197016.3|197141.3|197016.3|197141.3|197016.3|197141.3|197016.3|1
1724811620000|2024-08-28 02:20:20|197140.9|197015.9|197140.9|197015.9|197140.9|197015.9|197140.9|197015.9|1
1724811630000|2024-08-28 02:20:30|197142|197017|197142|197017|197142|197017|197142|197017|1
1724811640000|2024-08-28 02:20:40|197142.8|197017.8|197142.8|197017.8|197142.8|197017.8|197142.8|197017.8|1
1724811660000|2024-08-28 02:21:00|197141.9|197016.9|197141.9|197016.9|197141.9|197016.9|197141.9|197016.9|1
1724811670000|2024-08-28 02:21:10|197142|197017|197142|197017|197142|197017|197142|197017|1
1724811690000|2024-08-28 02:21:30|197138.7|197013.7|197141.7|197016.7|197141.7|197016.7|197136.9|197011.9|5
1724811720000|2024-08-28 02:22:00|197141.4|197016.4|197142|197017|197142|197017|197141.4|197016.4|2
1724811730000|2024-08-28 02:22:10|197141.8|197016.8|197146.9|197021.9|197148.1|197023.1|197141.8|197016.8|3
1724811750000|2024-08-28 02:22:30|197144.3|197019.3|197144.1|197019.1|197145.4|197020.4|197144.1|197019.1|4
1724811770000|2024-08-28 02:22:50|197143.7|197018.7|197143.7|197018.7|197143.7|197018.7|197143.7|197018.7|1
1724811780000|2024-08-28 02:23:00|197145.7|197020.7|197145.7|197020.7|197145.7|197020.7|197145.7|197020.7|1
1724811800000|2024-08-28 02:23:20|197143.7|197018.7|197143.7|197018.7|197143.7|197018.7|197143.7|197018.7|1
1724811810000|2024-08-28 02:23:30|197144.4|197019.4|197152.2|197027.2|197152.2|197027.2|197144.4|197019.4|4
1724811820000|2024-08-28 02:23:40|197153.9|197028.9|197155.3|197030.3|197156|197031|197153.9|197028.9|4
1724811840000|2024-08-28 02:24:00|197151.9|197026.9|197155|197030|197156.2|197031.2|197151.7|197026.7|5
1724811850000|2024-08-28 02:24:10|197155.6|197030.6|197155.6|197030.6|197155.6|197030.6|197155.6|197030.6|1
1724811860000|2024-08-28 02:24:20|197156.2|197031.2|197155.6|197030.6|197156.2|197031.2|197155.6|197030.6|2
1724811870000|2024-08-28 02:24:30|197156.5|197031.5|197158.9|197033.9|197158.9|197033.9|197156.5|197031.5|2
1724811890000|2024-08-28 02:24:50|197157.7|197032.7|197155.7|197030.7|197159.8|197034.8|197155.7|197030.7|7
1724811900000|2024-08-28 02:25:00|197156.3|197031.3|197156.3|197031.3|197156.3|197031.3|197156.3|197031.3|1
1724811920000|2024-08-28 02:25:20|197159.8|197034.8|197197.1|197072.1|197197.1|197072.1|197159.8|197034.8|4
1724811930000|2024-08-28 02:25:30|197195.5|197070.5|197193.4|197068.4|197195.5|197070.5|197193.4|197068.4|4
1724811940000|2024-08-28 02:25:40|197192.6|197067.6|197192.6|197067.6|197192.9|197067.9|197192.6|197067.6|3
1724811960000|2024-08-28 02:26:00|197196.9|197071.9|197196.1|197071.1|197196.9|197071.9|197195.1|197070.1|3
1724811970000|2024-08-28 02:26:10|197197.6|197072.6|197196.4|197071.4|197197.6|197072.6|197196.4|197071.4|2
1724811980000|2024-08-28 02:26:20|197197.1|197072.1|197194.2|197069.2|197197.1|197072.1|197194.2|197069.2|2
1724811990000|2024-08-28 02:26:30|197196.2|197071.2|197226.1|197101.1|197226.1|197101.1|197196.2|197071.2|5
1724812000000|2024-08-28 02:26:40|197225.6|197100.6|197225.6|197100.6|197225.6|197100.6|197225.6|197100.6|1
1724812020000|2024-08-28 02:27:00|197221|197096|197213.2|197088.2|197221|197096|197213.2|197088.2|2
1724812030000|2024-08-28 02:27:10|197210.6|197085.6|197169.6|197044.6|197212.8|197087.8|197165|197040|8
1724812040000|2024-08-28 02:27:20|197169.4|197044.4|197176.3|197051.3|197179|197054|197165.4|197040.4|12
1724812050000|2024-08-28 02:27:30|197168|197043|197134.2|197009.2|197176.5|197051.5|197134.2|197009.2|15
1724812060000|2024-08-28 02:27:40|197133.5|197008.5|197133.1|197008.1|197138.7|197013.7|197130|197005|8
1724812080000|2024-08-28 02:28:00|197132.9|197007.9|197129.7|197004.7|197132.9|197007.9|197129.4|197004.4|4
1724812090000|2024-08-28 02:28:10|197128.8|197003.8|197128.5|197003.5|197128.8|197003.8|197128.3|197003.3|4
1724812100000|2024-08-28 02:28:20|197140.9|197015.9|197141.7|197016.7|197146.3|197021.3|197140.9|197015.9|19
1724812110000|2024-08-28 02:28:30|197149.8|197024.8|197145.1|197020.1|197151|197026|197142.9|197017.9|9
1724812140000|2024-08-28 02:29:00|197143.1|197018.1|197143.1|197018.1|197143.1|197018.1|197143.1|197018.1|1
1724812150000|2024-08-28 02:29:10|197119.3|196989.8|197129.2|197004.2|197146.1|197021.1|197119.3|196989.8|10
1724812160000|2024-08-28 02:29:20|197129.7|197004.7|197131|197006|197131.2|197006.2|197128.7|197003.7|6
1724812170000|2024-08-28 02:29:30|197136.4|197011.4|197130.5|197005.5|197136.4|197011.4|197130.5|197005.5|2
1724812190000|2024-08-28 02:29:50|197129.8|197004.8|197129.8|197004.8|197129.8|197004.8|197129.8|197004.8|1
1724812200000|2024-08-28 02:30:00|197130.6|197005.6|197134.7|197009.7|197138.8|197013.8|197130.6|197005.6|5
1724812220000|2024-08-28 02:30:20|197134.4|197009.4|197134.7|197009.7|197134.7|197009.7|197134.4|197009.4|2
1724812230000|2024-08-28 02:30:30|197134.4|197009.4|197133.5|197008.5|197136.2|197011.2|197131.9|197006.9|6
1724812240000|2024-08-28 02:30:40|197138.2|197013.2|197137.6|197012.6|197138.7|197013.7|197132.9|197007.9|12
1724812250000|2024-08-28 02:30:50|197136.2|197011.2|197136.3|197011.3|197139.1|197014.1|197136.2|197011.2|8
1724812260000|2024-08-28 02:31:00|197136.1|197011.1|197136.1|197011.1|197136.1|197011.1|197136.1|197011.1|1
1724812270000|2024-08-28 02:31:10|197135.8|197010.8|197135.7|197010.7|197135.8|197010.8|197135.7|197010.7|2
1724812280000|2024-08-28 02:31:20|197136|197011|197136|197011|197136|197011|197136|197011|1
1724812290000|2024-08-28 02:31:30|197138.1|197013.1|197139|197014|197140.8|197015.8|197137.7|197012.7|11
1724812300000|2024-08-28 02:31:40|197137.7|197012.7|197137.7|197012.7|197139|197014|197137.4|197012.4|7
1724812310000|2024-08-28 02:31:50|197139|197014|197138|197013|197145.6|197020.6|197137.7|197012.7|8
1724812320000|2024-08-28 02:32:00|197140.7|197015.7|197135.1|197010.1|197140.7|197015.7|197135.1|197010.1|3
1724812330000|2024-08-28 02:32:10|197133.4|197008.4|197133.4|197008.4|197133.4|197008.4|197133.4|197008.4|1
1724812340000|2024-08-28 02:32:20|197137.8|197012.8|197137.8|197012.8|197137.8|197012.8|197137.8|197012.8|1
1724812350000|2024-08-28 02:32:30|197136.1|197011.1|197138.8|197013.8|197138.8|197013.8|197136.1|197011.1|2
1724812360000|2024-08-28 02:32:40|197139.1|197014.1|197137.9|197012.9|197139.1|197014.1|197137.9|197012.9|2
1724812370000|2024-08-28 02:32:50|197138.9|197013.9|197138.9|197013.9|197138.9|197013.9|197138.9|197013.9|1
1724812380000|2024-08-28 02:33:00|197135.4|197010.4|197133.3|197008.3|197135.4|197010.4|197133.3|197008.3|3
1724812390000|2024-08-28 02:33:10|197135.3|197010.3|197135.7|197010.7|197135.7|197010.7|197133.6|197008.6|4
1724812400000|2024-08-28 02:33:20|197135.9|197010.9|197137.5|197012.5|197140.5|197015.5|197135.9|197010.9|12
1724812410000|2024-08-28 02:33:30|197138|197013|197137.7|197012.7|197138|197013|197137.7|197012.7|2
1724812430000|2024-08-28 02:33:50|197137.8|197012.8|197135.2|197010.2|197137.8|197012.8|197135.2|197010.2|2
1724812440000|2024-08-28 02:34:00|197113.9|196978.4|197113.9|196978.5|197113.9|196978.5|197113.9|196978.4|2
1724812450000|2024-08-28 02:34:10|197135.2|197010.2|197138.4|197013.4|197138.4|197013.4|197135.2|197010.2|3
1724812460000|2024-08-28 02:34:20|197138.1|197013.1|197138.1|197013.1|197138.1|197013.1|197138.1|197013.1|1
1724812490000|2024-08-28 02:34:50|197135.3|197010.3|197135.3|197010.3|197135.3|197010.3|197135.3|197010.3|1
1724812500000|2024-08-28 02:35:00|197113.9|196978.7|197113.9|196978.7|197113.9|196978.7|197113.9|196978.7|1
1724812510000|2024-08-28 02:35:10|197113.8|196976.4|197133.4|197008.4|197133.4|197008.4|197113.8|196976.4|3
1724812520000|2024-08-28 02:35:20|197138|197013|197138|197013|197138|197013|197138|197013|1
1724812540000|2024-08-28 02:35:40|197135.3|197010.3|197132.7|197007.7|197135.3|197010.3|197131.7|197006.7|4
1724812550000|2024-08-28 02:35:50|197132.8|197007.8|197132.4|197007.4|197132.8|197007.8|197132.4|197007.4|2
1724812560000|2024-08-28 02:36:00|197135.7|197010.7|197135.7|197010.7|197135.7|197010.7|197135.7|197010.7|1
1724812580000|2024-08-28 02:36:20|197133.2|197008.2|197133.2|197008.2|197133.2|197008.2|197133.2|197008.2|1
1724812600000|2024-08-28 02:36:40|197113.8|196977.9|197113.8|196977.9|197113.8|196977.9|197113.8|196977.9|1
1724812610000|2024-08-28 02:36:50|197136.4|197011.4|197133.6|197008.6|197136.4|197011.4|197132.5|197007.5|3
1724812620000|2024-08-28 02:37:00|197132.8|197007.8|197133.4|197008.4|197133.4|197008.4|197132.8|197007.8|3
1724812630000|2024-08-28 02:37:10|197132.9|197007.9|197133.3|197008.3|197133.3|197008.3|197132.6|197007.6|4
1724812640000|2024-08-28 02:37:20|197133|197008|197132.1|197007.1|197133.3|197008.3|197132.1|197007.1|3
1724812650000|2024-08-28 02:37:30|197131.7|197006.7|197132.1|197007.1|197132.1|197007.1|197131.7|197006.7|2
1724812670000|2024-08-28 02:37:50|197131.6|197006.6|197137.4|197012.4|197137.4|197012.4|197131.6|197006.6|4
1724812700000|2024-08-28 02:38:20|197137.5|197012.5|197135.5|197010.5|197137.5|197012.5|197133.5|197008.5|4
1724812720000|2024-08-28 02:38:40|197137.3|197012.3|197135.3|197010.3|197137.3|197012.3|197135.3|197010.3|3
1724812730000|2024-08-28 02:38:50|197135.5|197010.5|197134.9|197009.9|197136.9|197011.9|197133.4|197008.4|4
1724812740000|2024-08-28 02:39:00|197138.5|197013.5|197136|197011|197138.5|197013.5|197136|197011|5
1724812750000|2024-08-28 02:39:10|197133.8|197008.8|197135.8|197010.8|197135.8|197010.8|197133.8|197008.8|2
1724812760000|2024-08-28 02:39:20|197135.5|197010.5|197132.6|197007.6|197135.5|197010.5|197132.6|197007.6|8
1724812770000|2024-08-28 02:39:30|197132.9|197007.9|197130.3|197005.3|197132.9|197007.9|197130.3|197005.3|3
1724812780000|2024-08-28 02:39:40|197132.3|197007.3|197135.4|197010.4|197138.5|197013.5|197132.3|197007.3|4
1724812790000|2024-08-28 02:39:50|197137.1|197012.1|197139.7|197014.7|197139.7|197014.7|197135.7|197010.7|6
1724812800000|2024-08-28 02:40:00|197136.9|197011.9|197136.3|197011.3|197136.9|197011.9|197136.3|197011.3|2
1724812810000|2024-08-28 02:40:10|197134|197009|197134|197009|197134|197009|197134|197009|1
1724812820000|2024-08-28 02:40:20|197130.7|197005.7|197092.1|196967.1|197130.7|197005.7|197090.3|196965.3|20
1724812830000|2024-08-28 02:40:30|197091.9|196966.9|197095|196970|197099.2|196974.2|197091.1|196966.1|20
1724812840000|2024-08-28 02:40:40|197094.8|196969.8|197093.4|196968.4|197098.4|196973.4|197093.4|196968.4|3
1724812850000|2024-08-28 02:40:50|197093.5|196968.5|197093.2|196968.2|197097|196972|197093.2|196968.2|3
1724812860000|2024-08-28 02:41:00|197093.3|196968.3|197093.9|196968.9|197095.6|196970.3|197091.5|196966.5|6
1724812880000|2024-08-28 02:41:20|197091.3|196965.7|197090.3|196965.3|197093.9|196968.9|197090.3|196959.5|4
1724812890000|2024-08-28 02:41:30|197090.4|196965.4|197089.3|196964.3|197090.7|196965.7|197085.3|196958.2|12
1724812900000|2024-08-28 02:41:40|197086.7|196959.3|197095.7|196970.7|197096.9|196971.9|197085|196959.3|22
1724812910000|2024-08-28 02:41:50|197096.1|196971.1|197095.3|196970.3|197096.1|196971.1|197095.3|196970.3|2
1724812920000|2024-08-28 02:42:00|197096.1|196971.1|197095.5|196970.5|197096.3|196971.3|197091.5|196966.5|17
1724812930000|2024-08-28 02:42:10|197092.3|196967|197093.5|196968.5|197096.7|196971.7|197092.3|196967|8
1724812940000|2024-08-28 02:42:20|197088|196961.3|197088.4|196959.1|197091.7|196966.7|197088|196959.1|8
1724812950000|2024-08-28 02:42:30|197091.2|196966.2|197091.2|196966.2|197091.2|196966.2|197091.2|196966.2|1
1724812960000|2024-08-28 02:42:40|197088.4|196959.1|197098.6|196973.6|197099.9|196974.9|197088.4|196959.1|22
1724812970000|2024-08-28 02:42:50|197099|196974|197097|196972|197099.4|196974.4|197094|196969|12
1724812980000|2024-08-28 02:43:00|197094.6|196969.6|197092.1|196967.1|197094.6|196969.6|197089.4|196964.4|13
1724812990000|2024-08-28 02:43:10|197089.2|196964.2|197096.7|196971.7|197096.7|196971.7|197089.2|196964.2|19
1724813000000|2024-08-28 02:43:20|197096.4|196971.4|197094.7|196969.7|197096.4|196971.4|197091.8|196966.8|4
1724813010000|2024-08-28 02:43:30|197091.9|196966.9|197092.8|196967.8|197096.9|196971.9|197091.7|196966.7|8
1724813020000|2024-08-28 02:43:40|197095.8|196970.8|197121.5|196996.5|197122.9|196997.9|197092.6|196967.6|12
1724813030000|2024-08-28 02:43:50|197122.6|196997.6|197129.5|197004.5|197129.5|197004.5|197121.2|196996.2|10
1724813040000|2024-08-28 02:44:00|197129.6|197004.6|197129.6|197004.6|197129.6|197004.6|197129.6|197004.6|1
1724813050000|2024-08-28 02:44:10|197129.9|197004.9|197129|197004|197129.9|197004.9|197129|197004|3
1724813060000|2024-08-28 02:44:20|197129.6|197004.6|197129.4|197004.4|197129.7|197004.7|197129.4|197004.4|3
1724813070000|2024-08-28 02:44:30|197126.1|197001.1|197111.7|196986.7|197126.1|197001.1|197111.7|196986.7|6
1724813080000|2024-08-28 02:44:40|197116.6|196991.6|197118.2|196993.2|197123.7|196998.7|197116.6|196991.6|14
1724813090000|2024-08-28 02:44:50|197118.1|196993.1|197118.4|196993.4|197118.4|196993.4|197117.1|196992.1|4
1724813100000|2024-08-28 02:45:00|197117.9|196992.9|197118.4|196993.4|197118.4|196993.4|197117.9|196992.9|2
1724813110000|2024-08-28 02:45:10|197115.6|196988|197115.6|196988|197115.6|196988|197115.6|196988|1
1724813120000|2024-08-28 02:45:20|197095.1|196962|197110.7|196985.4|197110.7|196985.4|197090.9|196962|4
1724813130000|2024-08-28 02:45:30|197110.5|196985.5|197117.7|196992.7|197117.7|196992.7|197110.5|196984.3|5
1724813140000|2024-08-28 02:45:40|197117.4|196992.4|197117.4|196992.4|197117.4|196992.4|197117.4|196992.4|1
1724813150000|2024-08-28 02:45:50|197109.2|196984.2|197109.2|196984.2|197109.2|196984.2|197109.2|196984.2|1
1724813160000|2024-08-28 02:46:00|197109.1|196984.1|197109.3|196984.3|197110|196985|197109.1|196984.1|3
1724813170000|2024-08-28 02:46:10|197091.9|196966.4|197091.9|196966.4|197091.9|196966.4|197091.9|196966.4|1
1724813180000|2024-08-28 02:46:20|197110.3|196976.9|197113.1|196985.9|197121.2|196985.9|197110.3|196976.9|3
1724813190000|2024-08-28 02:46:30|197118.1|196986.5|197116.5|196991.5|197118.1|196993.1|197116.5|196986.5|5
1724813200000|2024-08-28 02:46:40|197116.7|196991.7|197115.3|196990.3|197116.7|196991.7|197115.3|196990.3|2
1724813210000|2024-08-28 02:46:50|197106.7|196981.7|197106.7|196981.7|197106.7|196981.7|197106.7|196981.7|1
1724813220000|2024-08-28 02:47:00|197085.8|196956.5|197085.8|196956.5|197085.8|196956.5|197085.8|196956.5|1
1724813230000|2024-08-28 02:47:10|197086.5|196955.5|197091.3|196960.6|197091.3|196960.6|197086.5|196955.5|3
1724813240000|2024-08-28 02:47:20|197109.7|196965.3|197106.2|196981.2|197109.7|196984.7|197106.2|196965.3|3
1724813250000|2024-08-28 02:47:30|197116.6|196991.6|197100.3|196975.3|197116.6|196991.6|197100.3|196975.3|8
1724813260000|2024-08-28 02:47:40|197105.7|196980.7|197105.6|196980.6|197105.7|196980.7|197100.3|196975.3|5
1724813270000|2024-08-28 02:47:50|197105.7|196980.7|197104.4|196979.4|197105.7|196980.7|197104.4|196979.4|12
1724813280000|2024-08-28 02:48:00|197099.1|196974.1|197099|196974|197099.1|196974.1|197094.9|196969.9|3
1724813300000|2024-08-28 02:48:20|197095.3|196970.3|197092.1|196967.1|197095.3|196970.3|197085.8|196960.8|3
1724813310000|2024-08-28 02:48:30|197092|196967|197092.1|196967.1|197092.1|196967.1|197092|196967|2
1724813320000|2024-08-28 02:48:40|197092.2|196967.2|197097.9|196972.9|197097.9|196972.9|197092.2|196967.2|2
1724813340000|2024-08-28 02:49:00|197093.9|196968.9|197093.9|196968.9|197093.9|196968.9|197093.9|196968.9|1
1724813360000|2024-08-28 02:49:20|197076.3|196936.2|197092.7|196967.7|197092.7|196967.7|197076.3|196936.2|3
1724813370000|2024-08-28 02:49:30|197092.8|196967.8|197092.8|196967.8|197092.8|196967.8|197092.8|196967.8|1
1724813390000|2024-08-28 02:49:50|197076.6|196937.6|197076.5|196937.7|197076.6|196937.7|197076.5|196937.6|2
1724813400000|2024-08-28 02:50:00|197076.6|196940.4|197090.8|196965.8|197090.8|196965.8|197076.6|196940.4|3
1724813410000|2024-08-28 02:50:10|197090.4|196965.4|197096|196971|197096|196971|197090.4|196965.4|2
1724813420000|2024-08-28 02:50:20|197097.2|196972.2|197097.1|196972.1|197097.2|196972.2|197097.1|196972.1|2
1724813440000|2024-08-28 02:50:40|197097.2|196972.2|197094.3|196969.3|197098.3|196973.3|197094.3|196969.3|4
1724813460000|2024-08-28 02:51:00|197103.9|196978.9|197103.1|196978.1|197103.9|196978.9|197103.1|196978.1|2
1724813470000|2024-08-28 02:51:10|197103.3|196978.3|197100.7|196975.7|197103.3|196978.3|197100.7|196975.7|2
1724813500000|2024-08-28 02:51:40|197093.7|196968.7|197078.4|196932.3|197093.7|196968.7|197078.4|196932.3|2
1724813520000|2024-08-28 02:52:00|197100.4|196975.4|197099.9|196974.9|197100.4|196975.4|197099.9|196974.9|2
1724813530000|2024-08-28 02:52:10|197097|196972|197100.1|196975.1|197100.6|196975.6|197097|196972|6
1724813540000|2024-08-28 02:52:20|197094.5|196969.5|197099.9|196974.9|197100.1|196975.1|197094.5|196969.5|4
1724813550000|2024-08-28 02:52:30|197098.6|196973.6|197098.6|196973.6|197098.6|196973.6|197098.6|196973.6|1
1724813560000|2024-08-28 02:52:40|197099.9|196974.9|197099.1|196974.1|197099.9|196974.9|197095.7|196967|4
1724813570000|2024-08-28 02:52:50|197095.2|196966|197097.9|196972.9|197097.9|196972.9|197090.4|196965.4|5
1724813580000|2024-08-28 02:53:00|197094.7|196966|197096.8|196971.8|197102.1|196977.1|197094.7|196966|5
1724813590000|2024-08-28 02:53:10|197096.9|196971.9|197098.2|196973.2|197098.2|196973.2|197096.9|196971.9|2
1724813600000|2024-08-28 02:53:20|197096.6|196971.6|197099.5|196974.5|197099.5|196974.5|197096.6|196971.6|2
1724813610000|2024-08-28 02:53:30|197096.7|196971.7|197098.2|196973.2|197098.2|196973.2|197096.7|196971.7|3
1724813620000|2024-08-28 02:53:40|197094.4|196965|197100.3|196975.3|197100.3|196975.3|197094.4|196965|2
1724813630000|2024-08-28 02:53:50|197094.9|196966|197098.4|196973.4|197098.7|196973.7|197094.9|196966|3
1724813640000|2024-08-28 02:54:00|197096.5|196971.5|197099.6|196974.6|197099.6|196974.6|197096.1|196971.1|6
1724813650000|2024-08-28 02:54:10|197096.9|196971.9|197097.9|196972.9|197097.9|196972.9|197092.6|196962.3|5
1724813660000|2024-08-28 02:54:20|197096.5|196971.5|197097.9|196972.9|197097.9|196972.9|197096.5|196971.5|2
1724813670000|2024-08-28 02:54:30|197097.8|196972.8|197097.8|196972.8|197097.8|196972.8|197089.6|196962.8|3
1724813680000|2024-08-28 02:54:40|197094|196964|197100.5|196975.5|197100.5|196975.5|197094|196964|2
1724813690000|2024-08-28 02:54:50|197091.6|196966.6|197094|196969|197094.2|196969.2|197091.2|196966.2|5
1724813700000|2024-08-28 02:55:00|197094.4|196963.3|197094.6|196969.6|197094.6|196969.6|197094.2|196963.2|5
1724813720000|2024-08-28 02:55:20|197092.6|196967.1|197092.6|196967.1|197092.6|196967.1|197092.6|196967.1|1
1724813740000|2024-08-28 02:55:40|197075.8|196929.2|197094.9|196963.2|197096.9|196967.4|197075.8|196929.2|7
1724813750000|2024-08-28 02:55:50|197093.9|196968.9|197095.4|196970.4|197095.4|196970.4|197093.9|196963.2|3
1724813760000|2024-08-28 02:56:00|197094.7|196964.1|197095|196970|197095|196970|197094.7|196964.1|3
1724813770000|2024-08-28 02:56:10|197095.5|196964.5|197096.1|196971.1|197100.2|196972.8|197094.6|196964.5|5
1724813780000|2024-08-28 02:56:20|197096.7|196971.7|197096.2|196971.2|197096.7|196971.7|197094.5|196966.8|4
1724813800000|2024-08-28 02:56:40|197096|196971|197096|196971|197100.9|196975.9|197096|196971|3
1724813810000|2024-08-28 02:56:50|197095.1|196970.1|197074.1|196935|197095.1|196970.1|197074.1|196935|2
1724813820000|2024-08-28 02:57:00||196937||196937||196937||196937|1
1724813830000|2024-08-28 02:57:10|197089.3|196964.3|197089.3|196964.3|197089.3|196964.3|197089.3|196964.3|1
1724813860000|2024-08-28 02:57:40|197074.2|196933.6|197074.2|196933.6|197074.2|196933.6|197074.2|196933.6|1
1724813880000|2024-08-28 02:58:00|197088.7|196963.7|197088.7|196963.7|197088.7|196963.7|197088.7|196963.7|1
1724813900000|2024-08-28 02:58:20|197089.1|196964.1|197089.1|196964.1|197089.1|196964.1|197089.1|196964.1|1
1724813920000|2024-08-28 02:58:40|197074.3|196936.3|197074.3|196936.4|197074.3|196936.4|197074.3|196936.3|2
1724813930000|2024-08-28 02:58:50||196932.5||196932.5||196932.5||196932.5|1
1724813940000|2024-08-28 02:59:00|197088.3|196963.3|197088.3|196963.3|197088.3|196963.3|197088.3|196963.3|1
1724813950000|2024-08-28 02:59:10|197096.1|196971.1|197096.1|196971.1|197096.1|196971.1|197089|196964|3
1724813960000|2024-08-28 02:59:20|197088.3|196963.3|197088.3|196963.3|197088.3|196963.3|197088.3|196963.3|1
1724813970000|2024-08-28 02:59:30|197096.1|196971.1|197074.3|196935.9|197096.1|196971.1|197074.3|196935.9|2
1724813990000|2024-08-28 02:59:50|197089|196964|197089|196964|197089|196964|197089|196964|1
1724814000000|2024-08-28 03:00:00|197094|196969|197092.3|196967.3|197094|196969|197092.3|196967.3|3
1724814010000|2024-08-28 03:00:10|197093|196968|197102.2|196977.2|197102.2|196977.2|197093|196968|4
1724814020000|2024-08-28 03:00:20|197102|196977|197093.7|196968.7|197102|196977|197093.7|196968.7|4
1724814030000|2024-08-28 03:00:30|197093.8|196968.8|197093.8|196968.8|197093.8|196968.8|197093.8|196968.8|1
1724814040000|2024-08-28 03:00:40|197091.4|196966.4|197091.4|196966.4|197091.4|196966.4|197091.4|196966.4|1
1724814050000|2024-08-28 03:00:50|197092|196952.5|197092|196967|197092.3|196967.3|197092|196952.5|4
1724814060000|2024-08-28 03:01:00|197092.5|196967.5|197092|196967|197092.5|196967.5|197092|196967|2
1724814070000|2024-08-28 03:01:10|197092.5|196967.5|197092.6|196967.6|197092.6|196967.6|197091.8|196966.8|4
1724814080000|2024-08-28 03:01:20|197092.3|196967.3|197094.2|196969.2|197094.7|196969.7|197092.3|196953.9|7
1724814090000|2024-08-28 03:01:30|197094.1|196969.1|197092.7|196967.7|197094.1|196969.1|197092.7|196967.7|6
1724814100000|2024-08-28 03:01:40|197092.3|196967.3|197093|196968|197093|196968|197092.3|196967.3|2
1724814110000|2024-08-28 03:01:50|197092.4|196967.4|197092.1|196967.1|197092.7|196967.7|197092.1|196967.1|6
1724814120000|2024-08-28 03:02:00|197092.7|196967.7|197092.3|196967.3|197092.7|196967.7|197092.3|196967.3|2
1724814130000|2024-08-28 03:02:10|197082.5|196957.5|197083|196958|197093.2|196968.2|197073.9|196948.9|18
1724814140000|2024-08-28 03:02:20|197073.9|196948.9|197075|196950|197075|196950|197065.4|196940.4|13
1724814160000|2024-08-28 03:02:40|197071.6|196946.6|197074.8|196949.8|197074.8|196949.8|197071.6|196946.6|2
1724814170000|2024-08-28 03:02:50|197072.3|196947.3|197069.5|196944.5|197074.8|196949.8|197069.5|196944.5|3
1724814180000|2024-08-28 03:03:00|197063.2|196938.2|197068.9|196943.9|197068.9|196943.9|197061.9|196936.9|5
1724814190000|2024-08-28 03:03:10|197068.2|196943.2|197061.2|196936.2|197068.2|196943.2|197061.2|196936.2|3
1724814200000|2024-08-28 03:03:20|197067.8|196942.8|197067|196942|197068.4|196943.4|197060.5|196935.5|7
1724814210000|2024-08-28 03:03:30|197067.6|196942.6|197067.6|196942.6|197067.6|196942.6|197067.6|196942.6|1
1724814220000|2024-08-28 03:03:40|197067.4|196942.4|197067.4|196942.4|197067.4|196942.4|197067.4|196942.4|1
1724814230000|2024-08-28 03:03:50|197038|196911.3|197038|196911.3|197038|196911.3|197038|196911.3|1
1724814250000|2024-08-28 03:04:10||196911.4||196911.4||196911.4||196911.4|1
1724814260000|2024-08-28 03:04:20|197067.2|196942.2|197067.2|196942.2|197067.2|196942.2|197067.2|196942.2|1
1724814270000|2024-08-28 03:04:30|197067.8|196942.8|197075.1|196950.1|197075.1|196950.1|197067.8|196942.8|4
1724814280000|2024-08-28 03:04:40|197078|196953|197078.2|196953.2|197078.2|196953.2|197078|196953|2
1724814290000|2024-08-28 03:04:50|197078|196953|197078|196953|197078|196953|197078|196953|1
1724814300000|2024-08-28 03:05:00|197078.3|196953.3|197079.9|196954.9|197079.9|196954.9|197078.3|196953.3|2
1724814310000|2024-08-28 03:05:10|197053.6|196928.6|197077.6|196952.6|197077.6|196952.6|197053.6|196928.6|3
1724814320000|2024-08-28 03:05:20|197077.8|196952.8|197077.8|196952.8|197077.8|196952.8|197077.8|196952.8|1
1724814330000|2024-08-28 03:05:30|197082.2|196957.2|197082.1|196957.1|197082.2|196957.2|197082.1|196957.1|2
1724814340000|2024-08-28 03:05:40|197076.8|196951.8|197138.2|197013.2|197138.2|197013.2|197076.8|196951.8|3
1724814350000|2024-08-28 03:05:50|197137.8|197012.8|197133.2|197008.2|197137.8|197012.8|197133.2|197008.2|2
1724814360000|2024-08-28 03:06:00|197136.4|197011.4|197136.1|197011.1|197136.4|197011.4|197136.1|197011.1|2
1724814370000|2024-08-28 03:06:10|197135.6|197010.6|197137.1|197012.1|197137.9|197012.9|197134.7|197009.7|4
1724814380000|2024-08-28 03:06:20|197136.9|197011.9|197135|197010|197136.9|197011.9|197130.4|197005.4|3
1724814390000|2024-08-28 03:06:30|197138.5|197013.5|197135.4|197010.4|197138.5|197013.5|197135.4|197010.4|2
1724814400000|2024-08-28 03:06:40|197129.9|197004.9|197123.5|196998.5|197130.8|197005.8|197123.5|196998.5|4
1724814410000|2024-08-28 03:06:50|197123.6|196998.6|197129.5|197004.5|197129.5|197004.5|197122.8|196997.8|3
1724814450000|2024-08-28 03:07:30|197111.4|196976.6|197111.4|196976.6|197111.4|196976.6|197111.4|196976.6|1
1724814460000|2024-08-28 03:07:40|197129.4|197004.4|197129.4|197004.4|197129.4|197004.4|197129.4|197004.4|1
1724814480000|2024-08-28 03:08:00|197132.9|197007.9|197132.9|197007.9|197132.9|197007.9|197132.9|197007.9|1
1724814490000|2024-08-28 03:08:10|197130.4|197005.4|197135.1|197010.1|197137.7|197012.7|197130.4|197005.4|7
1724814500000|2024-08-28 03:08:20|197130.4|197005.4|197135|197010|197135.7|197010.7|197130.4|197005.4|5
1724814510000|2024-08-28 03:08:30|197129.4|197004.4|197129.4|197004.4|197129.4|197004.4|197129.4|197004.4|1
1724814520000|2024-08-28 03:08:40|197124.3|196999.3|197123.5|196998.5|197129.9|197004.9|197123.5|196998.5|3
1724814530000|2024-08-28 03:08:50|197131.1|197006.1|197131.1|197006.1|197131.1|197006.1|197131.1|197006.1|1
1724814550000|2024-08-28 03:09:10|197128|197003|197128|197003|197128|197003|197128|197003|1
1724814570000|2024-08-28 03:09:30|197126.4|197001.4|197120.2|196995.2|197126.4|197001.4|197120.2|196995.2|2
1724814580000|2024-08-28 03:09:40|197103.6|196978.6|197111.6|196986.6|197118.2|196993.2|197102|196977|9
1724814590000|2024-08-28 03:09:50|197104.8|196979.8|197107.6|196982.6|197109.8|196984.8|197104.8|196979.8|4
1724814610000|2024-08-28 03:10:10|197107.7|196982.7|197104|196979|197108.4|196983.4|197103.2|196978.2|9
1724814620000|2024-08-28 03:10:20|197096.8|196971.8|197103.8|196978.8|197103.8|196978.8|197096.8|196971.8|3
1724814630000|2024-08-28 03:10:30|197097.4|196972.4|197098.3|196973.3|197106.6|196981.6|197097.4|196972.4|9
1724814640000|2024-08-28 03:10:40|197096.9|196971.9|197099.8|196974.8|197100.9|196975.9|197096.9|196971.9|7
1724814650000|2024-08-28 03:10:50|197097.5|196972.5|197097.3|196972.3|197100.9|196975.9|197097.3|196972.3|5
1724814660000|2024-08-28 03:11:00|197098.5|196973.5|197100.5|196975.5|197100.8|196975.8|197097|196972|7
1724814690000|2024-08-28 03:11:30|197105.5|196980.5|197092.2|196967.2|197105.5|196980.5|197092.2|196967.2|2
1724814710000|2024-08-28 03:11:50|197107.8|196982.8|197180.8|197055.8|197186.1|197061.1|197107.8|196982.8|11
1724814720000|2024-08-28 03:12:00|197180.7|197055.7|197184.3|197059.3|197186.7|197061.7|197180.7|197055.7|19
1724814730000|2024-08-28 03:12:10|197182.2|197057.2|197186.7|197061.7|197187.6|197062.6|197182.2|197057.2|19
1724814740000|2024-08-28 03:12:20|197184.2|197059.2|197185|197060|197189.8|197064.8|197182.3|197057.3|12
1724814750000|2024-08-28 03:12:30|197184.7|197059.7|197189.2|197064.2|197189.2|197064.2|197183.3|197058.3|11
1724814760000|2024-08-28 03:12:40|197185.4|197060.4|197186.3|197061.3|197190.6|197065.6|197185.4|197060.4|6
1724814770000|2024-08-28 03:12:50|197191.3|197066.3|197203|197078|197206.1|197081.1|197186.3|197061.3|8
1724814780000|2024-08-28 03:13:00|197203.4|197078.4|197203.4|197078.4|197203.4|197078.4|197203.4|197078.4|1
1724814790000|2024-08-28 03:13:10|197204.2|197079.2|197208|197083|197214.4|197089.4|197204.2|197079.2|10
1724814800000|2024-08-28 03:13:20|197213.2|197088.2|197209.9|197084.9|197215.3|197090.3|197209.9|197084.9|6
1724814810000|2024-08-28 03:13:30|197214.9|197089.9|197246.1|197121.1|197248.1|197123.1|197209.9|197084.9|8
1724814820000|2024-08-28 03:13:40|197246.7|197121.7|197242.4|197117.4|197246.7|197121.7|197241|197116|5
1724814840000|2024-08-28 03:14:00|197236.1|197111.1|197241.7|197116.7|197241.7|197116.7|197236.1|197111.1|4
1724814850000|2024-08-28 03:14:10|197236.1|197111.1|197231.8|197106.8|197241.7|197116.7|197231.8|197106.8|7
1724814860000|2024-08-28 03:14:20|197241.4|197116.4|197289.9|197164.9|197292.5|197167.5|197231.8|197106.8|18
1724814870000|2024-08-28 03:14:30|197290.2|197165.2|197302.2|197177.2|197302.2|197177.2|197290.2|197165.2|14
1724814880000|2024-08-28 03:14:40|197300|197175|197298.6|197173.6|197305|197180|197298.6|197173.6|14
1724814890000|2024-08-28 03:14:50|197302.3|197177.3|197301.4|197176.4|197302.7|197177.7|197300|197175|7
1724814900000|2024-08-28 03:15:00|197303.6|197178.6|197302.3|197177.3|197306.4|197181.4|197302.3|197177.3|18
1724814910000|2024-08-28 03:15:10|197302|197177|197306.3|197181.3|197306.5|197181.5|197300.2|197175.2|21
1724814920000|2024-08-28 03:15:20|197304|197179|197300.6|197175.6|197306.4|197181.4|197300.6|197175.6|15
1724814930000|2024-08-28 03:15:30|197299.9|197174.9|197301.8|197176.8|197303.7|197178.7|197299.9|197174.9|19
1724814940000|2024-08-28 03:15:40|197302|197177|197305.5|197180.5|197308.5|197183.5|197302|197177|9
1724814950000|2024-08-28 03:15:50|197305.7|197180.7|197305.7|197180.7|197305.7|197180.7|197305.7|197180.7|1
1724814960000|2024-08-28 03:16:00|197305.6|197180.6|197305.6|197180.6|197305.6|197180.6|197305.6|197180.6|1
1724814970000|2024-08-28 03:16:10|197303.2|197178.2|197304.7|197179.7|197306.1|197181.1|197301.2|197176.2|9
1724814980000|2024-08-28 03:16:20|197309.6|197184.6|197309.5|197184.5|197309.6|197184.6|197305.9|197180.9|4
1724814990000|2024-08-28 03:16:30|197309.7|197184.7|197309.8|197184.8|197309.8|197184.8|197305.9|197180.9|6
1724815000000|2024-08-28 03:16:40|197307.2|197182.2|197306.4|197181.4|197309|197184|197304.8|197179.8|8
1724815010000|2024-08-28 03:16:50|197306.7|197181.7|197306.7|197181.7|197306.7|197181.7|197306.7|197181.7|1
1724815030000|2024-08-28 03:17:10|197303.9|197178.9|197307.2|197182.2|197307.2|197182.2|197303.9|197178.9|2
1724815040000|2024-08-28 03:17:20|197303.9|197178.9|197310.2|197185.2|197310.2|197185.2|197303.9|197178.9|7
1724815050000|2024-08-28 03:17:30|197309.2|197184.2|197309.3|197184.3|197309.3|197184.3|197309.2|197184.2|2
1724815060000|2024-08-28 03:17:40|197306|197181|197309|197184|197309.9|197184.9|197306|197181|5
1724815070000|2024-08-28 03:17:50|197307.1|197182.1|197307.1|197182.1|197307.1|197182.1|197307.1|197182.1|1
1724815090000|2024-08-28 03:18:10|197307.3|197182.3|197306.9|197181.9|197307.3|197182.3|197306.9|197181.9|2
1724815100000|2024-08-28 03:18:20|197307.7|197182.7|197307.7|197182.7|197307.7|197182.7|197307.7|197182.7|1
1724815110000|2024-08-28 03:18:30|197307.9|197182.9|197307.9|197182.9|197307.9|197182.9|197307.9|197182.9|1
1724815130000|2024-08-28 03:18:50|197308.8|197183.8|197308.8|197183.8|197308.8|197183.8|197308.8|197183.8|1
1724815140000|2024-08-28 03:19:00|197308.7|197183.7|197308.7|197183.7|197308.7|197183.7|197308.7|197183.7|1
1724815150000|2024-08-28 03:19:10|197309.8|197184.8|197309.1|197184.1|197310|197185|197309.1|197184.1|3
1724815160000|2024-08-28 03:19:20|197311.1|197186.1|197348.1|197223.1|197351.6|197226.6|197311.1|197186.1|10
1724815170000|2024-08-28 03:19:30|197350.2|197225.2|197348.6|197223.6|197350.4|197225.4|197339.2|197214.2|11
1724815190000|2024-08-28 03:19:50|197349.3|197224.3|197345.3|197220.3|197349.3|197224.3|197345.3|197220.3|3
1724815200000|2024-08-28 03:20:00|197344.8|197219.8|197346.1|197221.1|197353.8|197228.8|197344.8|197219.8|9
1724815210000|2024-08-28 03:20:10|197340.6|197215.6|197322.6|197197.6|197340.6|197215.6|197321.6|197196.6|6
1724815220000|2024-08-28 03:20:20|197321.5|197196.5|197316.5|197191.5|197321.5|197196.5|197316.5|197191.5|10
1724815230000|2024-08-28 03:20:30|197315.7|197190.7|197307.6|197182.6|197315.7|197190.7|197307|197182|22
1724815240000|2024-08-28 03:20:40|197305.5|197180.5|197309.4|197184.4|197312.6|197187.6|197304.9|197179.9|23
1724815250000|2024-08-28 03:20:50|197310.4|197185.4|197307.4|197182.4|197313.8|197188.8|197306.9|197181.9|24
1724815260000|2024-08-28 03:21:00|197311.7|197186.7|197304.4|197179.4|197312|197187|197304.4|197179.4|14
1724815270000|2024-08-28 03:21:10|197308.5|197183.5|197312.1|197187.1|197313.3|197188.3|197303.5|197178.5|15
1724815280000|2024-08-28 03:21:20|197311.4|197186.4|197308.4|197183.4|197311.9|197186.9|197305.4|197180.4|7
1724815290000|2024-08-28 03:21:30|197310.8|197185.8|197309|197184|197310.8|197185.8|197309|197184|3
1724815300000|2024-08-28 03:21:40|197309.6|197184.6|197309.6|197184.6|197309.6|197184.6|197309.6|197184.6|1
1724815310000|2024-08-28 03:21:50|197311.2|197186.2|197309.5|197184.5|197313|197188|197309.5|197184.5|6
1724815320000|2024-08-28 03:22:00|197311.7|197186.7|197302.3|197177.3|197311.9|197186.9|197302.3|197177.3|5
1724815330000|2024-08-28 03:22:10|197307.2|197182.2|197307.2|197182.2|197307.2|197182.2|197302.3|197177.3|3
1724815340000|2024-08-28 03:22:20|197280|197155|197275.8|197150.8|197285.4|197160.4|197274.7|197149.7|16
1724815350000|2024-08-28 03:22:30|197275.4|197150.4|197267.3|197142.3|197275.4|197150.4|197262.2|197137.2|12
1724815360000|2024-08-28 03:22:40|197262.1|197137.1|197262.1|197137.1|197268.3|197143.3|197261.6|197136.6|13
1724815370000|2024-08-28 03:22:50|197262.5|197137.5|197267.4|197142.4|197267.4|197142.4|197262.3|197137.3|5
1724815380000|2024-08-28 03:23:00|197261.6|197136.6|197266.5|197141.5|197266.6|197141.6|197261.5|197136.5|8
1724815390000|2024-08-28 03:23:10|197266.1|197141.1|197257.7|197132.7|197266.1|197141.1|197254.2|197129.2|7
1724815400000|2024-08-28 03:23:20|197254.3|197129.3|197251.1|197126.1|197257.7|197132.7|197249.7|197124.7|10
1724815410000|2024-08-28 03:23:30|197224.3|197099.3|197225.7|197100.7|197229|197104|197222.5|197097.5|34
1724815420000|2024-08-28 03:23:40|197226.2|197101.2|197222.4|197097.4|197228.2|197103.2|197220.5|197095.5|31
1724815430000|2024-08-28 03:23:50|197222|197097|197218.1|197093.1|197224.3|197099.3|197212.9|197087.9|23
1724815440000|2024-08-28 03:24:00|197218.2|197093.2|197225.1|197100.1|197229.6|197104.6|197218.2|197093.2|14
1724815450000|2024-08-28 03:24:10|197225.7|197100.7|197219.8|197094.8|197229.7|197104.7|197219.7|197094.7|25
1724815460000|2024-08-28 03:24:20|197219.7|197094.7|197220.9|197095.9|197223.1|197098.1|197219.3|197094.3|17
1724815470000|2024-08-28 03:24:30|197220.8|197095.8|197218.5|197093.5|197227.1|197102.1|197217.2|197092.2|26
1724815480000|2024-08-28 03:24:40|197219.7|197094.7|197221.2|197096.2|197221.4|197096.4|197219.1|197094.1|12
1724815490000|2024-08-28 03:24:50|197219.9|197094.9|197220.4|197095.4|197222.4|197097.4|197218.9|197093.9|14
1724815500000|2024-08-28 03:25:00|197222.3|197097.3|197224.1|197099.1|197228|197103|197222.3|197097.3|28
1724815510000|2024-08-28 03:25:10|197223.9|197098.9|197225.5|197100.5|197227.1|197102.1|197222.8|197097.8|31
1724815520000|2024-08-28 03:25:20|197224.1|197099.1|197230.5|197105.5|197231.5|197106.5|197224.1|197099.1|19
1724815530000|2024-08-28 03:25:30|197228.7|197103.7|197231.2|197106.2|197231.2|197106.2|197228.5|197103.5|10
1724815540000|2024-08-28 03:25:40|197231.1|197106.1|197231.2|197106.2|197231.2|197106.2|197231.1|197106.1|2
1724815550000|2024-08-28 03:25:50|197230.2|197105.2|197230.2|197105.2|197230.2|197105.2|197230.2|197105.2|1
1724815570000|2024-08-28 03:26:10|197226.6|197101.6|197228.3|197103.3|197228.4|197103.4|197226.6|197101.6|4
1724815580000|2024-08-28 03:26:20|197228.8|197103.8|197228.8|197103.8|197228.8|197103.8|197228.8|197103.8|1
1724815600000|2024-08-28 03:26:40|197231.8|197106.8|197231.8|197106.8|197231.8|197106.8|197231.8|197106.8|1
1724815610000|2024-08-28 03:26:50|197231.7|197106.7|197231.7|197106.7|197231.7|197106.7|197231.7|197106.7|1
1724815620000|2024-08-28 03:27:00|197228.2|197103.2|197227.3|197102.3|197229.1|197104.1|197227.1|197102.1|5
1724815660000|2024-08-28 03:27:40|197231.1|197106.1|197231.1|197106.1|197231.1|197106.1|197231.1|197106.1|1
1724815670000|2024-08-28 03:27:50|197228.1|197103.1|197228.1|197103.1|197228.1|197103.1|197228.1|197103.1|1
1724815690000|2024-08-28 03:28:10|197226.9|197101.9|197226.9|197101.9|197226.9|197101.9|197226.9|197101.9|1
1724815700000|2024-08-28 03:28:20|197226.1|197101.1|197229.5|197104.5|197229.5|197104.5|197226.1|197101.1|4
1724815710000|2024-08-28 03:28:30|197229.3|197104.3|197223.4|197098.4|197230.6|197105.6|197223.4|197098.4|6
1724815720000|2024-08-28 03:28:40|197225.7|197100.7|197230.5|197105.5|197231.4|197106.4|197225.7|197100.7|9
1724815730000|2024-08-28 03:28:50|197228.4|197103.4|197227|197102|197229.6|197104.6|197227|197102|3
1724815740000|2024-08-28 03:29:00|197227.2|197102.2|197229.6|197104.6|197229.6|197104.6|197226.9|197101.9|5
1724815750000|2024-08-28 03:29:10|197229.4|197104.4|197229.4|197104.4|197229.4|197104.4|197229.4|197104.4|1
1724815770000|2024-08-28 03:29:30|197230.7|197105.7|197230.7|197105.7|197230.7|197105.7|197230.7|197105.7|1
1724815780000|2024-08-28 03:29:40|197246|197121|197222.3|197097.3|197246.9|197121.9|197222.3|197097.3|8
1724815790000|2024-08-28 03:29:50|197223.8|197098.8|197224|197099|197224|197099|197223.8|197098.8|2
1724815800000|2024-08-28 03:30:00|197224.5|197099.5|197232.9|197107.9|197234.7|197109.7|197224.5|197099.5|8
1724815810000|2024-08-28 03:30:10|197234.9|197109.9|197233.4|197108.4|197235.1|197110.1|197233.4|197108.4|4
1724815830000|2024-08-28 03:30:30|197238.8|197113.8|197238.8|197113.8|197240.1|197115.1|197238.8|197113.8|3
1724815840000|2024-08-28 03:30:40|197252.5|197127.5|197266.5|197141.5|197266.5|197141.5|197252.5|197127.5|7
1724815850000|2024-08-28 03:30:50|197265.5|197140.5|197271.3|197146.3|197271.7|197146.7|197265.3|197140.3|17
1724815860000|2024-08-28 03:31:00|197271.6|197146.6|197272|197147|197272|197147|197271.6|197146.6|2
1724815870000|2024-08-28 03:31:10|197271.9|197146.9|197271.9|197146.9|197271.9|197146.9|197271.9|197146.9|1
1724815880000|2024-08-28 03:31:20|197278.2|197153.2|197278.2|197153.2|197278.2|197153.2|197278.2|197153.2|1
1724815900000|2024-08-28 03:31:40|197271.8|197146.8|197271.8|197146.8|197271.8|197146.8|197271.8|197146.8|1
1724815910000|2024-08-28 03:31:50|197275.5|197150.5|197275.5|197150.5|197275.5|197150.5|197275.5|197150.5|1
1724815920000|2024-08-28 03:32:00|197274.3|197149.3|197264.7|197139.7|197274.3|197149.3|197264.7|197139.7|4
1724815930000|2024-08-28 03:32:10|197261.3|197136.3|197258.2|197133.2|197266.2|197141.2|197256.4|197131.4|14
1724815940000|2024-08-28 03:32:20|197256|197131|197246.3|197121.3|197260|197135|197246.3|197121.3|16
1724815950000|2024-08-28 03:32:30|197245.4|197120.4|197246|197121|197246.1|197121.1|197245.4|197120.4|3
1724815960000|2024-08-28 03:32:40|197245.7|197120.7|197245.5|197120.5|197245.7|197120.7|197245.5|197120.5|2
1724815970000|2024-08-28 03:32:50|197246.7|197121.7|197248|197123|197248|197123|197246|197121|5
1724815980000|2024-08-28 03:33:00|197238.6|197113.6|197238.7|197113.7|197239.2|197114.2|197238.6|197113.6|3
1724816010000|2024-08-28 03:33:30|197241|197116|197241|197116|197241|197116|197241|197116|1
1724816020000|2024-08-28 03:33:40|197240.9|197115.9|197272.3|197147.3|197273.5|197148.5|197240.9|197115.9|7
1724816030000|2024-08-28 03:33:50|197273.8|197148.8|197274.9|197149.9|197275.2|197150.2|197273.8|197148.8|3
1724816040000|2024-08-28 03:34:00|197275.4|197150.4|197341.8|197216.8|197341.8|197216.8|197274.9|197149.9|14
1724816050000|2024-08-28 03:34:10|197340.3|197215.3|197342.8|197217.8|197342.8|197217.8|197340.3|197215.3|2
1724816070000|2024-08-28 03:34:30|197344|197219|197343.9|197218.9|197344|197219|197342.1|197217.1|5
1724816080000|2024-08-28 03:34:40|197345.3|197220.3|197343.6|197218.6|197345.4|197220.4|197343.6|197218.6|5
1724816090000|2024-08-28 03:34:50|197345|197220|197342.9|197217.9|197345|197220|197340.9|197215.9|4
1724816100000|2024-08-28 03:35:00|197341.6|197216.6|197305.4|197180.4|197341.6|197216.6|197304.6|197179.6|16
1724816110000|2024-08-28 03:35:10|197306.5|197181.5|197309.3|197184.3|197309.3|197184.3|197294.5|197169.5|19
1724816120000|2024-08-28 03:35:20|197306.1|197181.1|197308.3|197183.3|197308.3|197183.3|197306.1|197181.1|2
1724816130000|2024-08-28 03:35:30|197308.1|197183.1|197309|197184|197309|197184|197308.1|197183.1|2
1724816150000|2024-08-28 03:35:50|197318.1|197188.7|197302|197177|197319.7|197190.4|197302|197177|5
1724816160000|2024-08-28 03:36:00|197302.8|197177.8|197302.3|197177.3|197303.2|197178.2|197302.3|197177.3|3
1724816190000|2024-08-28 03:36:30|197297.8|197172.8|197297.8|197172.8|197297.8|197172.8|197297.8|197172.8|1
1724816200000|2024-08-28 03:36:40|197289.3|197164.3|197289.3|197164.3|197289.3|197164.3|197289.3|197164.3|1
1724816210000|2024-08-28 03:36:50|197299.5|197174.5|197299.5|197174.5|197299.5|197174.5|197299.5|197174.5|1
1724816220000|2024-08-28 03:37:00|197294.9|197169.9|197294.9|197169.9|197294.9|197169.9|197294.9|197169.9|1
1724816230000|2024-08-28 03:37:10|197297.7|197172.7|197297.7|197172.7|197297.7|197172.7|197297.7|197172.7|1
1724816240000|2024-08-28 03:37:20|197300.5|197175.5|197300.5|197175.5|197300.5|197175.5|197300.5|197175.5|1
1724816250000|2024-08-28 03:37:30|197300.4|197175.4|197300.4|197175.4|197300.4|197175.4|197300.4|197175.4|1
1724816270000|2024-08-28 03:37:50|197304|197179|197304|197179|197304|197179|197304|197179|1
1724816290000|2024-08-28 03:38:10|197303.6|197178.6|197303.6|197178.6|197303.6|197178.6|197303.6|197178.6|1
1724816310000|2024-08-28 03:38:30|197299.7|197174.7|197349.1|197224.1|197353|197228|197299.7|197174.7|15
1724816320000|2024-08-28 03:38:40|197352.7|197227.7|197353.3|197228.3|197353.4|197228.4|197349.1|197224.1|4
1724816330000|2024-08-28 03:38:50|197348.1|197223.1|197351.7|197226.7|197351.9|197226.9|197348|197223|4
1724816340000|2024-08-28 03:39:00|197346|197221|197334.7|197209.7|197346|197221|197334.2|197209.2|15
1724816350000|2024-08-28 03:39:10|197337.2|197212.2|197350.6|197225.6|197351.9|197226.9|197337.2|197212.2|12
1724816360000|2024-08-28 03:39:20|197350.5|197225.5|197349.9|197224.9|197355|197230|197345.1|197220.1|17
1724816370000|2024-08-28 03:39:30|197352.7|197227.7|197348.1|197223.1|197353.7|197228.7|197348.1|197223.1|6
1724816380000|2024-08-28 03:39:40|197350.4|197225.4|197351.4|197226.4|197351.4|197226.4|197350.4|197225.4|3
1724816390000|2024-08-28 03:39:50|197351.5|197226.5|197350.7|197225.7|197351.5|197226.5|197348.3|197223.3|4
1724816400000|2024-08-28 03:40:00|197353.1|197228.1|197352.7|197227.7|197353.1|197228.1|197352.3|197227.3|3
1724816410000|2024-08-28 03:40:10|197352.6|197227.6|197354|197229|197354.1|197229.1|197352.6|197227.6|10
1724816420000|2024-08-28 03:40:20|197353.9|197228.9|197348.5|197223.5|197355.5|197230.5|197348.5|197223.5|9
1724816430000|2024-08-28 03:40:30|197348.6|197223.6|197351.2|197226.2|197351.2|197226.2|197348.6|197223.6|5
1724816450000|2024-08-28 03:40:50|197350.6|197225.6|197350.6|197225.6|197350.6|197225.6|197350.6|197225.6|1
1724816460000|2024-08-28 03:41:00|197350.7|197225.7|197350.1|197225.1|197350.7|197225.7|197350.1|197225.1|2
1724816470000|2024-08-28 03:41:10|197349.7|197224.7|197349.7|197224.7|197349.7|197224.7|197349.7|197224.7|1
1724816480000|2024-08-28 03:41:20|197332.8|197207.8|197357.4|197232.4|197357.4|197232.4|197332.8|197207.8|14
1724816490000|2024-08-28 03:41:30|197357.5|197232.5|197356.1|197231.1|197358.7|197233.7|197355.6|197230.6|21
1724816500000|2024-08-28 03:41:40|197356.8|197231.8|197355.9|197230.9|197356.8|197231.8|197355.9|197230.9|3
1724816510000|2024-08-28 03:41:50|197355.5|197230.5|197355.2|197230.2|197356.1|197231.1|197354.4|197229.4|9
1724816520000|2024-08-28 03:42:00|197356.1|197231.1|197355.9|197230.9|197356.7|197231.7|197355.6|197230.6|18
1724816530000|2024-08-28 03:42:10|197357.1|197232.1|197355.8|197230.8|197357.1|197232.1|197355.8|197230.8|11
1724816540000|2024-08-28 03:42:20|197357|197232|197357.1|197232.1|197357.7|197232.7|197356.9|197231.9|14
1724816550000|2024-08-28 03:42:30|197357.7|197232.7|197356.8|197231.8|197357.8|197232.8|197356.8|197231.8|9
1724816560000|2024-08-28 03:42:40|197356.9|197231.9|197357.2|197232.2|197357.9|197232.9|197354.9|197229.9|6
1724816570000|2024-08-28 03:42:50|197356.2|197231.2|197359.8|197234.8|197359.8|197234.8|197356.2|197231.2|2
1724816580000|2024-08-28 03:43:00|197360.2|197234.6|197359.8|197234.8|197360.2|197234.8|197359.8|197234.6|2
1724816590000|2024-08-28 03:43:10|197359.6|197234.6|197359.1|197234.1|197359.6|197234.6|197359|197234|4
1724816600000|2024-08-28 03:43:20|197359|197234|197359.1|197234.1|197359.2|197234.2|197359|197234|8
1724816610000|2024-08-28 03:43:30|197359.2|197234.2|197358.4|197233.4|197359.2|197234.2|197358.2|197233.2|6
1724816620000|2024-08-28 03:43:40|197358.3|197233.3|197356.8|197231.8|197358.4|197233.4|197356.8|197231.8|7
1724816630000|2024-08-28 03:43:50|197357.6|197232.6|197354.9|197229.9|197359|197234|197354.9|197229.9|10
1724816640000|2024-08-28 03:44:00|197355.7|197230.7|197357.8|197232.8|197357.8|197232.8|197354.2|197229.2|26
1724816650000|2024-08-28 03:44:10|197357.3|197232.3|197342.8|197217.8|197357.5|197232.5|197342.2|197217.2|7
1724816660000|2024-08-28 03:44:20|197342.2|197217.2|197343.8|197218.8|197343.8|197218.8|197342.2|197217.2|3
1724816670000|2024-08-28 03:44:30|197342.4|197217.4|197343.5|197218.5|197343.5|197218.5|197342.4|197217.4|4
1724816680000|2024-08-28 03:44:40|197343.8|197218.8|197342.8|197217.8|197343.8|197218.8|197342.8|197217.8|2
1724816690000|2024-08-28 03:44:50|197341.3|197216.3|197343.7|197218.7|197343.9|197218.9|197341.3|197216.3|4
1724816700000|2024-08-28 03:45:00|197343.5|197218.5|197342.3|197217.3|197343.5|197218.5|197342.3|197217.3|2
1724816720000|2024-08-28 03:45:20|197333.2|197208.2|197332.9|197207.9|197333.2|197208.2|197332.9|197207.9|2
1724816740000|2024-08-28 03:45:40|197341.4|197216.4|197341.4|197216.4|197341.4|197216.4|197341.4|197216.4|1
1724816750000|2024-08-28 03:45:50|197342.1|197217.1|197342.1|197217.1|197342.1|197217.1|197342.1|197217.1|1
1724816760000|2024-08-28 03:46:00|197345.6|197220.6|197313.6|197188.6|197345.6|197220.6|197313.6|197188.6|5
1724816770000|2024-08-28 03:46:10|197314.3|197189.3|197314.7|197189.7|197314.7|197189.7|197314.3|197189.3|3
1724816780000|2024-08-28 03:46:20|197314.4|197189.4|197316.6|197191.6|197317.2|197192.2|197314.4|197189.4|4
1724816790000|2024-08-28 03:46:30|197316.5|197191.5|197319.2|197194.2|197319.2|197194.2|197313.2|197188.2|5
1724816800000|2024-08-28 03:46:40|197318|197193|197351.1|197226.1|197351.1|197226.1|197318|197193|5
1724816810000|2024-08-28 03:46:50|197352.9|197227.9|197350.5|197225.5|197352.9|197227.9|197350.5|197225.5|4
1724816820000|2024-08-28 03:47:00|197348.4|197223.4|197348.4|197223.4|197348.4|197223.4|197348.4|197223.4|1
1724816830000|2024-08-28 03:47:10|197348.5|197223.5|197347.6|197222.6|197348.5|197223.5|197347.6|197222.6|2
1724816840000|2024-08-28 03:47:20|197346.3|197221.3|197346.3|197221.3|197346.3|197221.3|197346.3|197221.3|1
1724816860000|2024-08-28 03:47:40|197346.5|197221.5|197346.5|197221.5|197346.5|197221.5|197346.5|197221.5|1
1724816870000|2024-08-28 03:47:50|197346.7|197221.7|197346.7|197221.7|197346.7|197221.7|197346.7|197221.7|1
1724816880000|2024-08-28 03:48:00|197346.6|197221.6|197346.6|197221.6|197346.6|197221.6|197346.6|197221.6|1
1724816890000|2024-08-28 03:48:10|197345.7|197220.7|197346.1|197221.1|197346.4|197221.4|197345.2|197220.2|6
1724816900000|2024-08-28 03:48:20|197345.1|197220.1|197346.4|197221.4|197346.7|197221.7|197345.1|197220.1|4
1724816910000|2024-08-28 03:48:30|197345.4|197220.4|197346.4|197221.4|197346.4|197221.4|197345.4|197220.4|6
1724816920000|2024-08-28 03:48:40|197345.4|197220.4|197346.3|197221.3|197346.8|197221.8|197345.4|197220.4|4
1724816930000|2024-08-28 03:48:50|197345.7|197220.7|197346.5|197221.5|197346.5|197221.5|197345.7|197220.7|4
1724816940000|2024-08-28 03:49:00|197345.8|197220.8|197346.4|197221.4|197346.4|197221.4|197345.8|197220.8|2
1724816950000|2024-08-28 03:49:10|197346.6|197221.6|197346.7|197221.7|197346.7|197221.7|197346.6|197221.6|2
1724816960000|2024-08-28 03:49:20|197345.6|197220.6|197346.7|197221.7|197346.7|197221.7|197345.6|197220.6|2
1724816970000|2024-08-28 03:49:30|197346.6|197221.6|197346.6|197221.6|197346.6|197221.6|197346.6|197221.6|1
1724816980000|2024-08-28 03:49:40|197345.7|197220.7|197346.5|197221.5|197346.5|197221.5|197345.7|197220.7|2
1724816990000|2024-08-28 03:49:50|197348.1|197223.1|197348.3|197223.3|197348.3|197223.3|197348.1|197223.1|2
1724817000000|2024-08-28 03:50:00|197348.2|197223.2|197316.9|197191.9|197348.2|197223.2|197316.9|197191.9|3
1724817010000|2024-08-28 03:50:10|197315.9|197190.9|197319|197194|197319|197194|197315|197190|4
1724817020000|2024-08-28 03:50:20|197319.5|197194.5|197319.6|197194.6|197322.3|197197.3|197319.5|197194.5|7
1724817030000|2024-08-28 03:50:30|197326.3|197201.3|197382.9|197257.9|197382.9|197257.9|197326.3|197201.3|6
1724817040000|2024-08-28 03:50:40|197383.9|197258.9|197383.9|197258.9|197383.9|197258.9|197383.9|197258.9|1
1724817050000|2024-08-28 03:50:50|197380.4|197255.4|197380.1|197255.1|197380.4|197255.4|197380.1|197255.1|2
1724817060000|2024-08-28 03:51:00|197380.4|197255.4|197380.4|197255.4|197380.4|197255.4|197380.4|197255.4|1
1724817070000|2024-08-28 03:51:10|197378.6|197253.6|197383|197258|197383|197258|197378.6|197253.6|2
1724817080000|2024-08-28 03:51:20|197391.8|197266.8|197391.8|197266.8|197391.8|197266.8|197391.8|197266.8|1
1724817100000|2024-08-28 03:51:40|197383.5|197258.5|197383.5|197258.5|197383.5|197258.5|197383.5|197258.5|1
1724817120000|2024-08-28 03:52:00|197379.6|197254.6|197379.6|197254.6|197379.6|197254.6|197379.6|197254.6|1
1724817130000|2024-08-28 03:52:10|197351|197226|197350.8|197225.8|197352.1|197227.1|197350.8|197225.8|5
1724817160000|2024-08-28 03:52:40|197350.3|197225.3|197355.8|197230.8|197355.8|197230.8|197350.3|197225.3|2
1724817180000|2024-08-28 03:53:00|197352.7|197227.7|197352.7|197227.7|197352.7|197227.7|197352.7|197227.7|1
1724817210000|2024-08-28 03:53:30|197355.8|197230.8|197355.8|197230.8|197355.8|197230.8|197355.8|197230.8|1
1724817240000|2024-08-28 03:54:00|197352.6|197227.6|197352.6|197227.6|197352.6|197227.6|197352.6|197227.6|1
1724817260000|2024-08-28 03:54:20|197351.1|197226.1|197352.8|197227.8|197352.8|197227.8|197351.1|197226.1|2
1724817270000|2024-08-28 03:54:30|197356.2|197231.2|197356.2|197231.2|197356.2|197231.2|197356.2|197231.2|1
1724817290000|2024-08-28 03:54:50|197352.9|197227.9|197352.9|197227.9|197352.9|197227.9|197352.9|197227.9|1
1724817300000|2024-08-28 03:55:00|197320.2|197195.2|197317.9|197192.9|197320.2|197195.2|197317.9|197192.9|3
1724817310000|2024-08-28 03:55:10|197319.1|197194.1|197322.8|197197.8|197322.8|197197.8|197318.6|197193.6|3
1724817320000|2024-08-28 03:55:20|197325.8|197200.8|197325.3|197200.3|197326.3|197201.3|197325.3|197200.3|3
1724817330000|2024-08-28 03:55:30|197326.3|197201.3|197325.9|197200.9|197326.3|197201.3|197325.5|197200.5|4
1724817340000|2024-08-28 03:55:40|197325.4|197200.4|197325|197200|197326|197201|197324.5|197199.5|5
1724817350000|2024-08-28 03:55:50|197324.6|197199.6|197326.4|197201.4|197326.4|197201.4|197324.6|197199.6|3
1724817360000|2024-08-28 03:56:00|197327.7|197202.7|197327.7|197202.7|197327.7|197202.7|197326.8|197201.8|3
1724817370000|2024-08-28 03:56:10|197327.1|197202.1|197350.7|197225.7|197350.7|197225.7|197324.5|197199.5|5
1724817380000|2024-08-28 03:56:20|197349.5|197224.5|197345.4|197220.4|197349.5|197224.5|197345.4|197220.4|2
1724817390000|2024-08-28 03:56:30|197345.2|197220.2|197345.2|197220.2|197345.2|197220.2|197345.2|197220.2|1
1724817410000|2024-08-28 03:56:50|197351.5|197226.5|197351.5|197226.5|197351.5|197226.5|197351.5|197226.5|1
1724817420000|2024-08-28 03:57:00|197351.6|197226.6|197351.6|197226.6|197351.6|197226.6|197351.6|197226.6|1
1724817430000|2024-08-28 03:57:10|197343.6|197218.6|197343.6|197218.6|197343.6|197218.6|197343.6|197218.6|1
1724817460000|2024-08-28 03:57:40|197351.6|197226.6|197351.6|197226.6|197351.6|197226.6|197351.6|197226.6|1
1724817480000|2024-08-28 03:58:00|197343.8|197218.8|197354.6|197229.6|197354.6|197229.6|197328.8|197203.8|6
1724817510000|2024-08-28 03:58:30|197353.6|197228.6|197354.4|197229.4|197354.4|197229.4|197353.2|197228.2|10
1724817520000|2024-08-28 03:58:40|197353.8|197228.8|197352.8|197227.8|197354.4|197229.4|197352.8|197227.8|5
1724817530000|2024-08-28 03:58:50|197352.7|197227.7|197354|197229|197354|197229|197352.7|197227.7|6
1724817540000|2024-08-28 03:59:00|197352.6|197227.6|197342.6|197217.6|197353.1|197228.1|197342.6|197217.6|9
1724817550000|2024-08-28 03:59:10|197341.5|197216.5|197341.7|197216.7|197341.7|197216.7|197341.5|197216.5|2
1724817560000|2024-08-28 03:59:20|197342.9|197217.9|197342.9|197217.9|197342.9|197217.9|197342.9|197217.9|1
1724817580000|2024-08-28 03:59:40|197354.6|197229.6|197354.6|197229.6|197354.6|197229.6|197354.6|197229.6|1
1724817600000|2024-08-28 04:00:00|197355.9|197230.9|197342.4|197217.4|197355.9|197230.9|197342.4|197217.4|2
1724817630000|2024-08-28 04:00:30|197351.6|197226.6|197351.6|197226.6|197351.6|197226.6|197351.6|197226.6|1
1724817640000|2024-08-28 04:00:40|197342.6|197217.6|197337.2|197212.2|197342.6|197217.6|197333.1|197208.1|8
1724817650000|2024-08-28 04:00:50|197337.9|197212.9|197336.9|197211.9|197337.9|197212.9|197335.4|197210.4|12
1724817660000|2024-08-28 04:01:00|197336.1|197211.1|197311.8|197186.8|197336.9|197211.9|197308|197183|7
1724817670000|2024-08-28 04:01:10|197310.3|197185.3|197311.8|197186.8|197311.8|197186.8|197310.3|197185.3|4
1724817680000|2024-08-28 04:01:20|197310.3|197185.3|197310.3|197185.3|197311.8|197186.8|197310.3|197185.3|5
1724817690000|2024-08-28 04:01:30|197311.8|197186.8|197317.6|197192.6|197317.6|197192.6|197310.3|197185.3|5
1724817700000|2024-08-28 04:01:40|197309.3|197184.3|197299.1|197174.1|197317.6|197192.6|197299.1|197174.1|5
1724817710000|2024-08-28 04:01:50|197298.2|197173.2|197298.2|197173.2|197298.2|197173.2|197298.2|197173.2|1
1724817720000|2024-08-28 04:02:00|197296.9|197171.9|197279.3|197154.3|197296.9|197171.9|197279.3|197154.3|2
1724817760000|2024-08-28 04:02:40|197278.2|197153.2|197278.2|197153.2|197278.2|197153.2|197278.2|197153.2|1
1724817770000|2024-08-28 04:02:50|197278.3|197153.3|197278.3|197153.3|197278.3|197153.3|197278.3|197153.3|1
1724817780000|2024-08-28 04:03:00|197274.4|197149.4|197277.1|197152.1|197280.3|197155.3|197274.4|197149.4|20
1724817790000|2024-08-28 04:03:10|197276.7|197151.7|197277.9|197152.9|197279.9|197154.9|197276.6|197151.6|16
1724817800000|2024-08-28 04:03:20|197277.7|197152.7|197276.9|197151.9|197278.4|197153.4|197276.9|197151.9|11
1724817810000|2024-08-28 04:03:30|197274.8|197149.8|197277.3|197152.3|197280.4|197155.4|197274.8|197149.8|12
1724817820000|2024-08-28 04:03:40|197278.4|197153.4|197276.3|197151.3|197278.4|197153.4|197275.2|197150.2|13
1724817840000|2024-08-28 04:04:00|197278.9|197153.9|197277.1|197152.1|197281.4|197156.4|197274.4|197149.4|13
1724817850000|2024-08-28 04:04:10|197275.2|197150.2|197275.4|197150.4|197276.1|197151.1|197274.5|197149.5|4
1724817860000|2024-08-28 04:04:20|197272.7|197147.7|197270.5|197145.5|197278.5|197153.5|197269.9|197144.9|10
1724817870000|2024-08-28 04:04:30|197270.2|197145.2|197270.9|197145.9|197272.7|197147.7|197270.2|197145.2|4
1724817880000|2024-08-28 04:04:40|197272.8|197147.8|197277|197152|197277|197152|197272.8|197147.8|6
1724817890000|2024-08-28 04:04:50|197276.8|197151.8|197278.1|197153.1|197279.9|197154.9|197272.1|197147.1|14
1724817900000|2024-08-28 04:05:00|197271.7|197146.7|197271.7|197146.7|197271.7|197146.7|197271.7|197146.7|1
1724817930000|2024-08-28 04:05:30|197274.9|197149.9|197274.9|197149.9|197274.9|197149.9|197274.9|197149.9|1
1724817940000|2024-08-28 04:05:40|197274.7|197149.7|197274.7|197149.7|197274.7|197149.7|197274.7|197149.7|1
1724817950000|2024-08-28 04:05:50|197274.8|197149.8|197273.2|197148.2|197274.8|197149.8|197273.2|197148.2|2
1724817960000|2024-08-28 04:06:00|197273.3|197148.3|197273.3|197148.3|197273.3|197148.3|197273.3|197148.3|1
1724817970000|2024-08-28 04:06:10|197270.6|197145.6|197270.6|197145.6|197270.6|197145.6|197270.6|197145.6|1
1724817980000|2024-08-28 04:06:20|197273|197148|197273|197148|197273|197148|197273|197148|1
1724817990000|2024-08-28 04:06:30|197272.4|197147.4|197269.7|197144.7|197272.4|197147.4|197269.7|197144.7|2
1724818000000|2024-08-28 04:06:40|197269.8|197144.8|197269.8|197144.8|197269.8|197144.8|197269.8|197144.8|1
1724818020000|2024-08-28 04:07:00|197273.2|197148.2|197273.2|197148.2|197273.2|197148.2|197273.2|197148.2|1
1724818030000|2024-08-28 04:07:10|197273.3|197148.3|197272.1|197147.1|197273.3|197148.3|197270.7|197145.7|3
1724818050000|2024-08-28 04:07:30|197272.4|197147.4|197268.1|197143.1|197272.7|197147.7|197268.1|197143.1|6
1724818060000|2024-08-28 04:07:40|197267.9|197142.9|197267.9|197142.9|197267.9|197142.9|197267.9|197142.9|1
1724818070000|2024-08-28 04:07:50|197268|197143|197268|197143|197268|197143|197268|197143|1
1724818080000|2024-08-28 04:08:00|197272.5|197147.5|197272.5|197147.5|197272.5|197147.5|197272.5|197147.5|1
1724818100000|2024-08-28 04:08:20|197272.4|197147.4|197268.3|197143.3|197274|197149|197268.3|197143.3|3
1724818120000|2024-08-28 04:08:40|197268.1|197143.1|197268.1|197143.1|197268.1|197143.1|197268.1|197143.1|1
1724818140000|2024-08-28 04:09:00|197273.7|197148.7|197273.7|197148.7|197273.7|197148.7|197273.7|197148.7|1
1724818160000|2024-08-28 04:09:20|197268.2|197143.2|197268.2|197143.2|197268.2|197143.2|197268.2|197143.2|1
1724818190000|2024-08-28 04:09:50|197273.7|197148.7|197273|197148|197273.7|197148.7|197271.8|197146.8|3
1724818210000|2024-08-28 04:10:10|197269.6|197144.6|197269.6|197144.6|197269.6|197144.6|197269.6|197144.6|1
1724818230000|2024-08-28 04:10:30|197268.2|197143.2|197268.2|197143.2|197268.2|197143.2|197268.2|197143.2|1
1724818240000|2024-08-28 04:10:40|197268.9|197143.9|197268.9|197143.9|197268.9|197143.9|197268.9|197143.9|1
1724818250000|2024-08-28 04:10:50|197273.2|197148.2|197271.1|197146.1|197273.2|197148.2|197268.8|197143.8|4
1724818260000|2024-08-28 04:11:00|197268.8|197143.8|197268.9|197143.9|197268.9|197143.9|197268.8|197143.8|2
1724818280000|2024-08-28 04:11:20|197269.3|197144.3|197269.3|197144.3|197269.3|197144.3|197269.3|197144.3|1
1724818290000|2024-08-28 04:11:30|197274|197149|197274|197149|197274|197149|197274|197149|1
1724818310000|2024-08-28 04:11:50|197274.5|197149.5|197269.4|197144.4|197274.5|197149.5|197269.4|197144.4|3
1724818320000|2024-08-28 04:12:00|197268.9|197143.9|197269.5|197144.5|197269.5|197144.5|197268.9|197143.9|3
1724818340000|2024-08-28 04:12:20|197271.8|197146.8|197271.8|197146.8|197271.8|197146.8|197271.8|197146.8|1
1724818360000|2024-08-28 04:12:40|197268.3|197143.3|197268.3|197143.3|197268.3|197143.3|197268.3|197143.3|1
1724818380000|2024-08-28 04:13:00|197269.4|197144.4|197269.4|197144.4|197269.4|197144.4|197269.4|197144.4|1
1724818400000|2024-08-28 04:13:20|197274.2|197149.2|197271.5|197146.5|197274.2|197149.2|197270.8|197145.8|3
1724818420000|2024-08-28 04:13:40|197268|197143|197268|197143|197268|197143|197268|197143|1
1724818450000|2024-08-28 04:14:10|197271.5|197146.5|197271.5|197146.5|197271.5|197146.5|197271.5|197146.5|1
1724818460000|2024-08-28 04:14:20|197274|197149|197274|197149|197274|197149|197274|197149|1
1724818470000|2024-08-28 04:14:30|197269.3|197144.3|197269.3|197144.3|197269.3|197144.3|197269.3|197144.3|1
1724818500000|2024-08-28 04:15:00|197269|197144|197268.1|197143.1|197269|197144|197267.7|197142.7|3
1724818510000|2024-08-28 04:15:10|197257.7|197132.7|197257.7|197132.7|197257.7|197132.7|197257.7|197132.7|1
1724818520000|2024-08-28 04:15:20|197258.2|197133.2|197261.5|197136.5|197261.5|197136.5|197253|197128|6
1724818530000|2024-08-28 04:15:30|197261.6|197136.6|197260.9|197135.9|197261.6|197136.6|197260.9|197135.9|2
1724818540000|2024-08-28 04:15:40|197260.7|197135.7|197256.8|197131.8|197260.7|197135.7|197256.8|197131.8|3
1724818560000|2024-08-28 04:16:00|197254.7|197129.7|197254.7|197129.7|197254.7|197129.7|197254.7|197129.7|1
1724818570000|2024-08-28 04:16:10|197255|197130|197255|197130|197255|197130|197255|197130|1
1724818590000|2024-08-28 04:16:30|197258.3|197133.3|197258.3|197133.3|197258.3|197133.3|197258.3|197133.3|1
1724818600000|2024-08-28 04:16:40|197256.5|197131.5|197227.6|197102.6|197256.5|197131.5|197225.7|197100.7|4
1724818630000|2024-08-28 04:17:10|197227|197102|197226.3|197101.3|197227|197102|197220.8|197095.8|3
1724818640000|2024-08-28 04:17:20|197226.1|197101.1|197226.6|197101.6|197226.6|197101.6|197225.9|197100.9|3
1724818650000|2024-08-28 04:17:30|197226.1|197101.1|197200.2|197075.2|197227|197102|197197.7|197072.7|6
1724818660000|2024-08-28 04:17:40|197197.8|197072.8|197189|197064|197197.8|197072.8|197189|197064|2
1724818670000|2024-08-28 04:17:50|197189.8|197064.8|197189.8|197064.8|197189.8|197064.8|197189.8|197064.8|1
1724818680000|2024-08-28 04:18:00|197190.2|197065.2|197190.2|197065.2|197190.2|197065.2|197190.2|197065.2|1
1724818690000|2024-08-28 04:18:10|197188.2|197063.2|197157.7|197032.7|197190.2|197065.2|197157.7|197032.7|4
1724818700000|2024-08-28 04:18:20|197157.8|197032.8|197152.3|197027.3|197157.8|197032.8|197152.3|197027.3|4
1724818710000|2024-08-28 04:18:30|197151.6|197026.6|197155.3|197030.3|197155.3|197030.3|197150.1|197025.1|6
1724818720000|2024-08-28 04:18:40|197152.2|197027.2|197151.1|197026.1|197152.2|197027.2|197147.4|197022.4|3
1724818730000|2024-08-28 04:18:50|197147.7|197022.7|197153.5|197028.5|197153.5|197028.5|197127.2|197002.2|5
1724818740000|2024-08-28 04:19:00|197152|197027|197158.7|197033.7|197159.6|197034.6|197145.9|197020.9|7
1724818750000|2024-08-28 04:19:10|197153.3|197028.3|197153.3|197028.3|197153.3|197028.3|197153.3|197028.3|1
1724818760000|2024-08-28 04:19:20|197152.9|197027.9|197152.8|197027.8|197153.4|197028.4|197148.7|197023.7|4
1724818770000|2024-08-28 04:19:30|197152.7|197027.7|197151.3|197026.3|197152.7|197027.7|197140.5|197015.5|9
1724818780000|2024-08-28 04:19:40|197150.7|197025.7|197151.9|197026.9|197152.3|197027.3|197146.9|197021.9|15
1724818790000|2024-08-28 04:19:50|197151|197026|197160.3|197035.3|197163|197038|197136.6|197011.6|10
1724818800000|2024-08-28 04:20:00|197154.7|197029.7|197152.8|197027.8|197160.8|197035.8|197150.6|197025.6|6
1724818810000|2024-08-28 04:20:10|197150.8|197025.8|197142|197017|197152.4|197027.4|197138.9|197013.9|7
1724818820000|2024-08-28 04:20:20|197141.7|197016.7|197153.2|197028.2|197160.7|197035.7|197119.6|196994.6|11
1724818840000|2024-08-28 04:20:40|197154.1|197029.1|197155.7|197030.7|197155.7|197030.7|197153.3|197028.3|6
1724818850000|2024-08-28 04:20:50|197154.4|197029.4|197143.7|197018.7|197154.4|197029.4|197143.4|197018.4|6
1724818860000|2024-08-28 04:21:00|197144.1|197019.1|197127.6|197002.6|197144.1|197019.1|197125|197000|6
1724818870000|2024-08-28 04:21:10|197127.9|197002.9|197153.9|197028.9|197154.3|197029.3|197127.9|197002.9|4
1724818880000|2024-08-28 04:21:20|197153.7|197028.7|197152.3|197027.3|197154.1|197029.1|197151.5|197026.5|11
1724818890000|2024-08-28 04:21:30|197154.5|197029.5|197152.5|197027.5|197154.5|197029.5|197152.4|197027.4|8
1724818900000|2024-08-28 04:21:40|197152.4|197027.4|197159.4|197034.4|197159.7|197034.7|197151.2|197026.2|18
1724818910000|2024-08-28 04:21:50|197159.3|197034.3|197152.2|197027.2|197161.6|197036.6|197151.8|197026.8|10
1724818920000|2024-08-28 04:22:00|197151.4|197026.4|197150.9|197025.9|197155.7|197030.7|197150.4|197025.4|12
1724818940000|2024-08-28 04:22:20|197150.6|197025.6|197128.3|197003.3|197150.9|197025.9|197125.1|197000.1|7
1724818950000|2024-08-28 04:22:30|197127.4|197002.4|197116.5|196991.5|197127.4|197002.4|197116.5|196991.5|7
1724818970000|2024-08-28 04:22:50|197113|196988|197114.2|196989.2|197116.7|196991.7|197096.8|196971.8|7
1724818980000|2024-08-28 04:23:00|197113.3|196988.3|197093.2|196968.2|197117.8|196992.8|197089.3|196964.3|12
1724818990000|2024-08-28 04:23:10|197095|196970|197122.3|196997.3|197124.6|196999.6|197095|196970|12
1724819000000|2024-08-28 04:23:20|197118.2|196993.2|197114.8|196989.8|197122.1|196997.1|197114.3|196989.3|5
1724819010000|2024-08-28 04:23:30|197114.9|196989.9|197108.4|196983.4|197114.9|196989.9|197099.5|196974.5|5
1724819020000|2024-08-28 04:23:40|197108.7|196983.7|197083.9|196958.9|197112.6|196987.6|197082.5|196957.5|13
1724819030000|2024-08-28 04:23:50|197084.4|196959.4|197085|196960|197085|196960|197077.8|196952.8|6
1724819060000|2024-08-28 04:24:20|197081.2|196956.2|197115.3|196990.3|197115.3|196990.3|197081.2|196956.2|3
1724819070000|2024-08-28 04:24:30|197111.2|196986.2|197111.1|196986.1|197113.7|196988.7|197109.9|196984.9|9
1724819080000|2024-08-28 04:24:40|197110.8|196985.8|197097|196972|197110.8|196985.8|197091.7|196966.7|6
1724819090000|2024-08-28 04:24:50|197097.6|196972.6|197098.8|196973.8|197099.4|196974.4|197096.5|196971.5|11
1724819100000|2024-08-28 04:25:00|197100.1|196975.1|197099.7|196974.7|197102.5|196977.5|197099.7|196974.7|9
1724819110000|2024-08-28 04:25:10|197099.8|196974.8|197100|196975|197100.2|196975.2|197099.8|196974.8|11
1724819120000|2024-08-28 04:25:20|197100.1|196975.1|197098.1|196973.1|197100.1|196975.1|197098|196973|13
1724819130000|2024-08-28 04:25:30|197098.2|196973.2|197098.5|196973.5|197100.2|196975.2|197098.1|196973.1|6
1724819140000|2024-08-28 04:25:40|197095.3|196970.3|197095.3|196970.3|197095.3|196970.3|197095.3|196970.3|1
1724819150000|2024-08-28 04:25:50|197098.8|196973.8|197099.2|196974.2|197099.2|196974.2|197098.8|196973.8|3
1724819160000|2024-08-28 04:26:00|197098.9|196973.9|197080.1|196955.1|197098.9|196973.9|197076.4|196951.4|6
1724819170000|2024-08-28 04:26:10|197079.7|196954.7|197071|196946|197079.7|196954.7|197068|196943|8
1724819180000|2024-08-28 04:26:20|197072.5|196947.5|197075.7|196950.7|197076.4|196951.4|197072.5|196947.5|8
1724819190000|2024-08-28 04:26:30|197075.5|196950.5|197073.1|196948.1|197076|196951|197070.9|196945.9|11
1724819200000|2024-08-28 04:26:40|197073.2|196948.2|197073.5|196948.5|197074.8|196949.8|197073|196948|4
1724819210000|2024-08-28 04:26:50|197073.1|196948.1|197074.4|196949.4|197074.4|196949.4|197073.1|196948.1|2
1724819220000|2024-08-28 04:27:00|197074.2|196949.2|197073.7|196948.7|197074.4|196949.4|197069.4|196944.4|5
1724819230000|2024-08-28 04:27:10|197075.2|196950.2|197073.6|196948.6|197075.5|196950.5|197070.8|196945.8|8
1724819240000|2024-08-28 04:27:20|197073.8|196948.8|197073.6|196948.6|197073.8|196948.8|197069.3|196944.3|6
1724819250000|2024-08-28 04:27:30|197069.1|196944.1|197074.9|196949.9|197075.4|196950.4|197067.8|196942.8|14
1724819260000|2024-08-28 04:27:40|197072.8|196947.8|197073|196948|197074.7|196949.7|197072.6|196947.6|6
1724819270000|2024-08-28 04:27:50|197073.3|196948.3|197073.3|196948.3|197073.3|196948.3|197071.9|196946.9|4
1724819280000|2024-08-28 04:28:00|197068.5|196943.5|197042.1|196917.1|197071.1|196946.1|197041.5|196916.5|32
1724819290000|2024-08-28 04:28:10|197046.6|196921.6|197048.5|196923.5|197054.7|196929.7|197044.5|196919.5|27
1724819300000|2024-08-28 04:28:20|197052.4|196927.4|197052.3|196927.3|197053|196928|197047.4|196922.4|18
1724819310000|2024-08-28 04:28:30|197047.4|196922.4|197046.8|196921.8|197052.9|196927.9|197042.8|196917.8|28
1724819320000|2024-08-28 04:28:40|197044.5|196919.5|197050.8|196925.8|197050.8|196925.8|197040.4|196915.4|31
1724819330000|2024-08-28 04:28:50|197051.1|196926.1|197009.2|196884.2|197051.5|196926.5|197000.3|196875.3|18
1724819340000|2024-08-28 04:29:00|197005.9|196880.9|197010.3|196885.3|197010.3|196885.3|197005.9|196880.9|3
1724819350000|2024-08-28 04:29:10|197007.1|196882.1|197005.6|196880.6|197011.8|196886.8|197004.4|196879.4|12
1724819360000|2024-08-28 04:29:20|197005.9|196880.9|196981.3|196856.3|197011.9|196886.9|196977.2|196852.2|38
1724819370000|2024-08-28 04:29:30|196981.4|196856.4|196991|196866|196991.9|196866.9|196979.7|196854.7|14
1724819380000|2024-08-28 04:29:40|196992.9|196867.9|196950.1|196825.1|196997.2|196872.2|196950.1|196825.1|14
1724819390000|2024-08-28 04:29:50|196965.6|196840.6|196959.9|196834.9|196970.8|196845.8|196959.2|196834.2|15
1724819400000|2024-08-28 04:30:00|196939.5|196814.5|196947.9|196822.9|196959.7|196834.7|196939.5|196814.5|37
1724819410000|2024-08-28 04:30:10|196950|196825|196937.4|196812.4|196954.3|196829.3|196937.4|196812.4|31
1724819420000|2024-08-28 04:30:20|196937.3|196812.3|196943.2|196818.2|196945.5|196820.5|196935.7|196810.7|19
1724819430000|2024-08-28 04:30:30|196946|196821|196942.3|196817.3|196947.4|196822.4|196940|196815|23
1724819440000|2024-08-28 04:30:40|196947.6|196822.6|196938.1|196813.1|196947.7|196822.7|196938.1|196813.1|28
1724819450000|2024-08-28 04:30:50|196938.3|196813.3|196941.6|196816.6|196947.5|196822.5|196938.3|196813.3|25
1724819460000|2024-08-28 04:31:00|196943|196818|196940.7|196815.7|196948.1|196823.1|196938.6|196813.6|25
1724819470000|2024-08-28 04:31:10|196938.6|196813.6|196938.3|196813.3|196949.7|196824.7|196938.3|196813.3|25
1724819480000|2024-08-28 04:31:20|196938.7|196813.7|196933.3|196808.3|196940.6|196815.6|196930.3|196805.3|17
1724819490000|2024-08-28 04:31:30|196934.3|196809.3|196932.6|196807.6|196956.5|196831.5|196932.6|196807.6|28
1724819500000|2024-08-28 04:31:40|196943.4|196818.4|196932.3|196807.3|196943.4|196818.4|196918.2|196793.2|21
1724819510000|2024-08-28 04:31:50|196931.3|196806.3|196877|196752|196931.3|196806.3|196873.9|196748.9|29
1724819520000|2024-08-28 04:32:00|196918.3|196793.3|196948.6|196823.6|196950.3|196825.3|196907.3|196782.3|30
1724819530000|2024-08-28 04:32:10|196946|196821|196943.8|196818.8|196956.2|196831.2|196942.3|196817.3|27
1724819540000|2024-08-28 04:32:20|196943.7|196818.7|196945.2|196820.2|196948.3|196823.3|196941.2|196816.2|24
1724819550000|2024-08-28 04:32:30|196939.1|196814.1|196949.3|196824.3|196951.8|196826.8|196935.3|196810.3|29
1724819560000|2024-08-28 04:32:40|196941.8|196816.8|196938|196813|196952.2|196827.2|196938|196813|16
1724819570000|2024-08-28 04:32:50|196941.3|196816.3|196954.6|196829.6|196972.2|196847.2|196936.9|196811.9|22
1724819580000|2024-08-28 04:33:00|196947.4|196822.4|196947.1|196822.1|196954.6|196829.6|196947.1|196822.1|8
1724819590000|2024-08-28 04:33:10|196954.5|196829.5|196954.5|196829.5|196954.5|196829.5|196947.1|196822.1|7
1724819600000|2024-08-28 04:33:20|196947.1|196822.1|196956.6|196831.6|196956.6|196831.6|196921.3|196796.3|17
1724819610000|2024-08-28 04:33:30|196945|196820|196954.7|196829.7|196961|196836|196945|196820|17
1724819620000|2024-08-28 04:33:40|196958|196833|196947.4|196822.4|196958|196833|196947.4|196822.4|11
1724819630000|2024-08-28 04:33:50|196954.6|196829.6|196947.3|196822.3|196958|196833|196947.3|196822.3|4
1724819640000|2024-08-28 04:34:00|196950.3|196825.3|196945.4|196820.4|196961.6|196836.6|196944.1|196819.1|25
1724819650000|2024-08-28 04:34:10|196943.2|196818.2|196943.2|196818.2|196956.2|196831.2|196943.2|196818.2|11
1724819660000|2024-08-28 04:34:20|196947.8|196822.8|196943.7|196818.7|196949.6|196824.6|196943.4|196818.4|11
1724819670000|2024-08-28 04:34:30|196940.7|196815.7|196940.7|196815.7|196940.7|196815.7|196940.7|196815.7|1
1724819680000|2024-08-28 04:34:40|196938.4|196813.4|196938.7|196813.7|196938.7|196813.7|196938.4|196813.4|2
1724819690000|2024-08-28 04:34:50|196939|196814|196939|196814|196939|196814|196939|196814|1
1724819700000|2024-08-28 04:35:00|196938.7|196813.7|196939.6|196814.6|196939.6|196814.6|196938.7|196813.7|3
1724819710000|2024-08-28 04:35:10|196935.2|196810.2|196907.2|196782.2|196935.2|196810.2|196905.1|196780.1|6
1724819720000|2024-08-28 04:35:20|196907.4|196782.4|196907.4|196782.4|196915.2|196790.2|196905.1|196780.1|5
1724819730000|2024-08-28 04:35:30|196915.3|196790.3|196907.9|196782.9|196915.3|196790.3|196907.4|196782.4|3
1724819750000|2024-08-28 04:35:50|196881.6|196756.6|196881.6|196756.6|196881.6|196756.6|196881.6|196756.6|1
1724819760000|2024-08-28 04:36:00|196895.5|196770.5|196925.9|196800.9|196927.8|196802.8|196895.5|196770.5|10
1724819770000|2024-08-28 04:36:10|196918|196793|196933.4|196808.4|196933.9|196808.9|196915.2|196790.2|7
1724819780000|2024-08-28 04:36:20|196932.6|196807.6|196906.3|196781.3|196932.6|196807.6|196905.1|196780.1|6
1724819790000|2024-08-28 04:36:30|196902.7|196777.7|196906.9|196781.9|196906.9|196781.9|196902.7|196777.7|4
1724819800000|2024-08-28 04:36:40|196906.2|196781.2|196902.9|196777.9|196906.2|196781.2|196902.9|196777.9|8
1724819810000|2024-08-28 04:36:50|196904|196779|196905.8|196780.8|196914.2|196789.2|196900.7|196775.7|16
1724819820000|2024-08-28 04:37:00|196904.8|196779.8|196895.3|196770.3|196905.8|196780.8|196893.3|196768.3|12
1724819840000|2024-08-28 04:37:20|196896.6|196771.6|196896.2|196771.2|196896.6|196771.6|196896.2|196771.2|2
1724819850000|2024-08-28 04:37:30|196896.3|196771.3|196904.4|196779.4|196904.4|196779.4|196896.3|196771.3|5
1724819870000|2024-08-28 04:37:50|196896.7|196771.7|196906.9|196781.9|196906.9|196781.9|196873.1|196748.1|8
1724819880000|2024-08-28 04:38:00|196905.7|196780.7|196905.7|196780.7|196905.7|196780.7|196905.7|196780.7|1
1724819890000|2024-08-28 04:38:10|196913.1|196788.1|196895.1|196770.1|196913.1|196788.1|196889.5|196764.5|12
1724819900000|2024-08-28 04:38:20|196895.2|196770.2|196900.1|196775.1|196910.5|196785.5|196894.8|196769.8|14
1724819910000|2024-08-28 04:38:30|196899.2|196774.2|196900.2|196775.2|196900.2|196775.2|196897.2|196772.2|8
1724819920000|2024-08-28 04:38:40|196901.1|196776.1|196899.5|196774.5|196901.1|196776.1|196899.5|196774.5|2
1724819930000|2024-08-28 04:38:50|196899.8|196774.8|196899.8|196774.8|196899.8|196774.8|196899.8|196774.8|1
1724819940000|2024-08-28 04:39:00|196900.2|196775.2|196905.5|196780.5|196905.5|196780.5|196900.2|196775.2|3
1724819980000|2024-08-28 04:39:40|196876.5|196751.5|196876.5|196751.5|196876.5|196751.5|196876.5|196751.5|1
1724820000000|2024-08-28 04:40:00|196901.5|196776.5|196901.5|196776.5|196901.5|196776.5|196901.5|196776.5|1
1724820010000|2024-08-28 04:40:10|196901.6|196776.6|196901.6|196776.6|196901.6|196776.6|196901.6|196776.6|1
1724820030000|2024-08-28 04:40:30|196876.6|196751.6|196876.6|196751.6|196876.6|196751.6|196876.6|196751.6|1
1724820040000|2024-08-28 04:40:40|196876.5|196751.5|196897.2|196772.2|196901.8|196776.8|196876.5|196751.5|13
1724820050000|2024-08-28 04:40:50|196898.1|196773.1|196876.2|196751.2|196898.1|196773.1|196868.8|196743.8|8
1724820060000|2024-08-28 04:41:00|196876|196751|196873.5|196748.5|196876|196751|196869.7|196744.7|10
1724820070000|2024-08-28 04:41:10|196873.3|196748.3|196873.3|196748.3|196875.3|196750.3|196868.8|196743.8|12
1724820080000|2024-08-28 04:41:20|196873.2|196748.2|196872.1|196747.1|196875.3|196750.3|196868.5|196743.5|10
1724820090000|2024-08-28 04:41:30|196872.5|196747.5|196872.7|196747.7|196874.1|196749.1|196868.7|196743.7|11
1724820100000|2024-08-28 04:41:40|196869|196744|196869.1|196744.1|196872.5|196747.5|196867.8|196742.8|6
1724820110000|2024-08-28 04:41:50|196869.2|196744.2|196873.8|196748.8|196873.8|196748.8|196866.8|196741.8|10
1724820120000|2024-08-28 04:42:00|196866.4|196741.4|196871.7|196746.7|196871.9|196746.9|196866.4|196741.4|4
1724820150000|2024-08-28 04:42:30|196871.8|196746.8|196872.6|196747.6|196872.6|196747.6|196844.2|196719.2|6
1724820160000|2024-08-28 04:42:40|196868.4|196743.4|196872.2|196747.2|196872.2|196747.2|196868|196743|4
1724820170000|2024-08-28 04:42:50|196868.9|196743.9|196873.5|196748.5|196873.5|196748.5|196868.9|196743.9|2
1724820180000|2024-08-28 04:43:00|196869.9|196744.9|196872.4|196747.4|196872.4|196747.4|196869.9|196744.9|2
1724820190000|2024-08-28 04:43:10|196869.9|196744.9|196872.4|196747.4|196872.4|196747.4|196869.9|196744.9|2
1724820200000|2024-08-28 04:43:20|196874.9|196749.9|196874.9|196749.9|196874.9|196749.9|196874.9|196749.9|1
1724820220000|2024-08-28 04:43:40|196883.6|196758.6|196872.6|196747.6|196883.6|196758.6|196869.4|196744.4|9
1724820240000|2024-08-28 04:44:00|196870.3|196745.3|196874.4|196749.4|196874.4|196749.4|196870.3|196745.3|2
1724820260000|2024-08-28 04:44:20|196872.6|196747.6|196874.4|196749.4|196874.4|196749.4|196872.6|196747.6|2
1724820270000|2024-08-28 04:44:30|196874.7|196749.7|196874.7|196749.7|196874.7|196749.7|196868.4|196743.4|6
1724820290000|2024-08-28 04:44:50|196877.7|196752.7|196877.7|196752.7|196877.7|196752.7|196877.7|196752.7|1
1724820300000|2024-08-28 04:45:00|196869.6|196744.6|196874.8|196749.8|196874.8|196749.8|196869.4|196744.4|4
1724820310000|2024-08-28 04:45:10|196874.9|196749.9|196908.5|196783.5|196909.7|196784.7|196869.6|196744.6|9
1724820320000|2024-08-28 04:45:20|196910|196785|196916.7|196791.7|196916.7|196791.7|196907.7|196782.7|9
1724820330000|2024-08-28 04:45:30|196910.2|196785.2|196918.9|196793.9|196918.9|196793.9|196910.2|196785.2|5
1724820340000|2024-08-28 04:45:40|196922.5|196797.5|196984.2|196859.2|196984.2|196859.2|196915.9|196790.9|8
1724820350000|2024-08-28 04:45:50|196980.5|196855.5|196986.3|196861.3|196994.4|196869.4|196980.5|196855.5|5
1724820360000|2024-08-28 04:46:00|196994.4|196869.4|196986.3|196861.3|196994.4|196869.4|196986.3|196861.3|2
1724820370000|2024-08-28 04:46:10|196994.4|196869.4|196994.4|196869.4|196994.4|196869.4|196986.3|196861.3|3
1724820380000|2024-08-28 04:46:20|196955.4|196830.4|196955.4|196830.4|196955.4|196830.4|196955.4|196830.4|1
1724820390000|2024-08-28 04:46:30|196955.1|196830.1|196960|196835|196960|196835|196955.1|196830.1|2
1724820400000|2024-08-28 04:46:40|196983|196858|196983|196858|196983|196858|196983|196858|1
1724820410000|2024-08-28 04:46:50|196981.9|196856.9|196985.2|196860.2|196985.2|196860.2|196981.9|196856.9|3
1724820420000|2024-08-28 04:47:00|196992.6|196867.6|196992.6|196867.6|196992.6|196867.6|196992.6|196867.6|1
1724820430000|2024-08-28 04:47:10|196985.6|196860.6|197021.6|196896.6|197036.7|196911.7|196985.6|196860.6|5
1724820440000|2024-08-28 04:47:20|197021.8|196896.8|197019.2|196894.2|197022.5|196897.5|197018.6|196893.6|18
1724820450000|2024-08-28 04:47:30|197019|196894|197020.2|196895.2|197022.4|196897.4|197018.9|196893.9|18
1724820460000|2024-08-28 04:47:40|197020.3|196895.3|197019.5|196894.5|197022.6|196897.6|197019.3|196894.3|12
1724820470000|2024-08-28 04:47:50|197019.3|196894.3|197022.3|196897.3|197022.3|196897.3|197019.3|196894.3|6
1724820480000|2024-08-28 04:48:00|197022.2|196897.2|197019.5|196894.5|197022.2|196897.2|197019.2|196894.2|7
1724820490000|2024-08-28 04:48:10|197019.4|196894.4|197022|196897|197022.3|196897.3|197019.2|196894.2|21
1724820500000|2024-08-28 04:48:20|197022.2|196897.2|197020.8|196895.8|197023.3|196898.3|197019.2|196894.2|12
1724820510000|2024-08-28 04:48:30|197021|196896|197023.6|196898.6|197023.6|196898.6|197020.8|196895.8|14
1724820520000|2024-08-28 04:48:40|197023.7|196898.7|197023.2|196898.2|197023.7|196898.7|197020.6|196895.6|3
1724820530000|2024-08-28 04:48:50|197023.3|196898.3|197019.2|196894.2|197023.3|196898.3|197019|196894|12
1724820540000|2024-08-28 04:49:00|197018.9|196893.9|197025|196900|197025|196900|197009.8|196884.8|5
1724820550000|2024-08-28 04:49:10|197021.7|196896.7|197020.3|196895.3|197023.2|196898.2|197001.8|196876.8|17
1724820560000|2024-08-28 04:49:20|197019.5|196894.5|197018.1|196893.1|197019.5|196894.5|197018.1|196893.1|6
1724820570000|2024-08-28 04:49:30|197020.7|196895.7|197015.3|196890.3|197021.3|196896.3|197015.3|196890.3|5
1724820580000|2024-08-28 04:49:40|197015.1|196890.1|197015.1|196890.1|197015.1|196890.1|197015.1|196890.1|1
1724820590000|2024-08-28 04:49:50|197015.4|196890.4|196944.2|196819.2|197016.5|196891.5|196944.2|196819.2|7
1724820600000|2024-08-28 04:50:00|196955.3|196830.3|196948.5|196823.5|196955.3|196830.3|196944.5|196819.5|26
1724820610000|2024-08-28 04:50:10|196946.1|196821.1|196959.4|196834.4|196966.5|196841.5|196946.1|196821.1|21
1724820620000|2024-08-28 04:50:20|196967.8|196842.8|196964.8|196839.8|196967.8|196842.8|196964.7|196839.7|3
1724820630000|2024-08-28 04:50:30|196968.3|196843.3|196951.1|196826.1|196968.3|196843.3|196943.1|196818.1|20
1724820640000|2024-08-28 04:50:40|196951.2|196826.2|196974.1|196849.1|196978|196853|196948.8|196823.8|15
1724820650000|2024-08-28 04:50:50|196975.3|196850.3|196975.3|196850.3|196975.3|196850.3|196975.3|196850.3|1
1724820660000|2024-08-28 04:51:00|196979.6|196854.6|196976.5|196851.5|196979.6|196854.6|196976.4|196851.4|3
1724820670000|2024-08-28 04:51:10|196980.1|196855.1|196970.3|196845.3|196980.1|196855.1|196970.3|196845.3|4
1724820680000|2024-08-28 04:51:20|196976.5|196851.5|196972.1|196847.1|196978.2|196853.2|196972.1|196847.1|9
1724820690000|2024-08-28 04:51:30|196971.8|196846.8|196971.8|196846.8|196971.8|196846.8|196971.8|196846.8|1
1724820710000|2024-08-28 04:51:50|196953|196828|196953|196828|196953|196828|196953|196828|1
1724820720000|2024-08-28 04:52:00|196959|196834|196967.8|196842.8|196973.9|196848.9|196959|196834|3
1724820730000|2024-08-28 04:52:10|196974|196849|196963.3|196838.3|196974|196849|196963|196838|17
1724820740000|2024-08-28 04:52:20|196963.1|196838.1|196963.2|196838.2|196963.6|196838.6|196962.3|196837.3|11
1724820750000|2024-08-28 04:52:30|196962.6|196837.6|196950|196825|196964|196839|196947.1|196822.1|9
1724820760000|2024-08-28 04:52:40|196944.9|196819.9|196949.9|196824.9|196949.9|196824.9|196944.2|196819.2|13
1724820770000|2024-08-28 04:52:50|196945.6|196820.6|196950.3|196825.3|196950.3|196825.3|196945.6|196820.6|5
1724820780000|2024-08-28 04:53:00|196946.9|196821.9|196951.4|196826.4|196951.5|196826.5|196946.2|196821.2|5
1724820800000|2024-08-28 04:53:20|196947|196822|196973|196848|196973|196848|196947|196822|4
1724820810000|2024-08-28 04:53:30|196970.3|196845.3|196974.2|196849.2|196979.2|196854.2|196970.3|196845.3|9
1724820820000|2024-08-28 04:53:40|196974.5|196849.5|196975.4|196850.4|196977.7|196852.7|196973.7|196848.7|7
1724820830000|2024-08-28 04:53:50|196978.8|196853.8|196974.5|196849.5|196978.8|196853.8|196974.5|196849.5|5
1724820840000|2024-08-28 04:54:00|196974.4|196849.4|196987.7|196862.7|196987.7|196862.7|196965|196840|8
1724820850000|2024-08-28 04:54:10|196987.6|196862.6|196988.2|196863.2|196991.8|196866.8|196987.6|196862.6|8
1724820860000|2024-08-28 04:54:20|196992.2|196867.2|196987.9|196862.9|196992.6|196867.6|196987.9|196862.9|6
1724820870000|2024-08-28 04:54:30|196990.4|196865.4|196980.9|196855.9|196991.7|196866.7|196980.9|196855.9|5
1724820890000|2024-08-28 04:54:50|196988.8|196863.8|196981.3|196856.3|196988.8|196863.8|196980.5|196855.5|3
1724820900000|2024-08-28 04:55:00|196981.1|196856.1|197006.3|196881.3|197028.5|196903.5|196981.1|196856.1|11
1724820910000|2024-08-28 04:55:10|197014.2|196889.2|197019.1|196894.1|197019.1|196894.1|197012.4|196887.4|8
1724820920000|2024-08-28 04:55:20|197022.8|196897.8|197018.3|196893.3|197022.8|196897.8|197011.9|196886.9|4
1724820930000|2024-08-28 04:55:30|197012.1|196887.1|196991.8|196866.8|197021.9|196896.9|196984.3|196859.3|13
1724820940000|2024-08-28 04:55:40|196983|196858|196981.9|196856.9|196990.3|196865.3|196981.8|196856.8|6
1724820950000|2024-08-28 04:55:50|196981.8|196856.8|196981.8|196856.8|196981.8|196856.8|196981.8|196856.8|1
1724820960000|2024-08-28 04:56:00|196979.1|196854.1|196973.2|196848.2|196982.8|196857.8|196972.9|196847.9|15
1724820970000|2024-08-28 04:56:10|196977.7|196852.7|196975|196850|196977.8|196852.8|196975|196850|3
1724820980000|2024-08-28 04:56:20|196974.1|196849.1|196981|196856|196981|196856|196965.9|196840.9|14
1724820990000|2024-08-28 04:56:30|196984|196859|197010.5|196885.5|197024.7|196899.7|196984|196859|14
1724821000000|2024-08-28 04:56:40|197031.3|196906.3|197030.6|196905.6|197033.7|196908.7|197028.4|196903.4|15
1724821010000|2024-08-28 04:56:50|197030.5|196905.5|197020.8|196895.8|197033.4|196908.4|197020.8|196895.8|15
1724821020000|2024-08-28 04:57:00|197021.1|196896.1|197022.4|196897.4|197022.4|196897.4|197021.1|196896.1|2
1724821030000|2024-08-28 04:57:10|197027.8|196902.8|197029.7|196904.7|197032.4|196907.4|197027.8|196902.8|21
1724821040000|2024-08-28 04:57:20|197029.6|196904.6|197032.7|196907.7|197033.1|196908.1|197027.8|196902.8|21
1724821050000|2024-08-28 04:57:30|197033.1|196908.1|197024.2|196899.2|197033.1|196908.1|197016.2|196891.2|16
1724821060000|2024-08-28 04:57:40|197015.2|196890.2|197024.2|196899.2|197024.2|196899.2|197015.2|196890.2|2
1724821070000|2024-08-28 04:57:50|197024.6|196899.6|196986.9|196861.9|197024.6|196899.6|196978.2|196853.2|19
1724821080000|2024-08-28 04:58:00|196994.3|196869.3|196988.6|196863.6|196994.3|196869.3|196988.4|196863.4|5
1724821090000|2024-08-28 04:58:10|196980.2|196855.2|196988.6|196863.6|196988.6|196863.6|196980.2|196855.2|4
1724821100000|2024-08-28 04:58:20|196989.9|196864.9|196985.9|196860.9|196989.9|196864.9|196973.4|196848.4|6
1724821110000|2024-08-28 04:58:30|196984.6|196859.6|196968.2|196843.2|196984.6|196859.6|196965.5|196840.5|13
1724821120000|2024-08-28 04:58:40|196966|196841|196998.5|196873.5|196999.6|196874.6|196964.4|196839.4|9
1724821130000|2024-08-28 04:58:50|196996.8|196871.8|196996.5|196871.5|196998.2|196873.2|196994.3|196869.3|5
1724821140000|2024-08-28 04:59:00|196998|196873|196997.8|196872.8|196998|196873|196996.3|196871.3|13
1724821150000|2024-08-28 04:59:10|196996.4|196871.4|196997.3|196872.3|196998.5|196873.5|196993.8|196868.8|14
1724821160000|2024-08-28 04:59:20|196996.8|196871.8|196996.5|196871.5|197002.3|196877.3|196995.8|196870.8|17
1724821170000|2024-08-28 04:59:30|196995.8|196870.8|196996.6|196871.6|196996.6|196871.6|196995.7|196870.7|12
1724821180000|2024-08-28 04:59:40|196996|196871|196996.6|196871.6|196996.8|196871.8|196995.8|196870.8|7
1724821190000|2024-08-28 04:59:50|196996.2|196871.2|196989.6|196864.6|197002.2|196877.2|196987.3|196862.3|9
1724821200000|2024-08-28 05:00:00|196987.5|196862.5|196985.6|196860.6|196987.5|196862.5|196985.4|196860.4|3
1724821220000|2024-08-28 05:00:20|196985.7|196860.7|196990.1|196865.1|196995.6|196870.6|196982.2|196857.2|6
1724821230000|2024-08-28 05:00:30|196995.6|196870.6|196984.4|196859.4|196995.6|196870.6|196983.3|196858.3|6
1724821240000|2024-08-28 05:00:40|196984.2|196859.2|196984.2|196859.2|196984.2|196859.2|196984.2|196859.2|1
1724821260000|2024-08-28 05:01:00|196972.9|196847.9|196956.6|196813.7|196972.9|196847.9|196956.6|196813.7|2
1724821280000|2024-08-28 05:01:20||196814.6||196814.6||196814.6||196814.6|1
1724821290000|2024-08-28 05:01:30|196981.3|196856.3|196972.9|196847.9|196981.3|196856.3|196972.9|196847.9|2
1724821300000|2024-08-28 05:01:40|196973.2|196848.2|196973.2|196848.2|196973.2|196848.2|196973.2|196848.2|1
1724821320000|2024-08-28 05:02:00|196956.4|196816.7|196956.5|196816|196956.5|196816.7|196956.4|196816|2
1724821340000|2024-08-28 05:02:20|196972.2|196847.2|196972.2|196847.2|196972.2|196847.2|196972.2|196847.2|1
1724821380000|2024-08-28 05:03:00|196956.5|196816|196956.6|196816.1|196956.6|196816.1|196956.5|196816|2
1724821390000|2024-08-28 05:03:10|196958.4|196825.1|196958.4|196825.1|196958.4|196825.1|196958.4|196825.1|1
1724821400000|2024-08-28 05:03:20|196969|196844|196969|196844|196969|196844|196969|196844|1
1724821410000|2024-08-28 05:03:30|196973.6|196848.6|196973.6|196848.6|196973.6|196848.6|196973.6|196848.6|1
1724821430000|2024-08-28 05:03:50|196969.7|196844.7|196969.7|196844.7|196969.7|196844.7|196969.7|196844.7|1
1724821440000|2024-08-28 05:04:00|196958.6|196827.6|196958.6|196827.6|196958.6|196827.6|196958.6|196827.6|1
1724821450000|2024-08-28 05:04:10|196969.7|196844.7|196969.7|196844.7|196969.7|196844.7|196969.7|196844.7|1
1724821490000|2024-08-28 05:04:50|196958.6|196827.7|196958.6|196827.7|196958.6|196827.7|196958.6|196827.7|1
1724821500000|2024-08-28 05:05:00|196958.5|196850.7|197036.4|196911.4|197040.4|196915.4|196958.5|196850.7|12
1724821510000|2024-08-28 05:05:10|197041.4|196916.4|197037.4|196912.4|197041.4|196916.4|197036.5|196911.5|11
1724821520000|2024-08-28 05:05:20|197037.3|196912.3|197037.4|196912.4|197040.8|196915.8|197037.3|196912.3|4
1724821530000|2024-08-28 05:05:30|197037.5|196912.5|197037.3|196912.3|197041.6|196916.6|197037.2|196912.2|13
1724821540000|2024-08-28 05:05:40|197041.7|196916.7|197044.2|196919.2|197044.2|196919.2|197037.8|196912.8|7
1724821550000|2024-08-28 05:05:50|197043|196918|197042.1|196917.1|197044.3|196919.3|197037.2|196912.2|22
1724821560000|2024-08-28 05:06:00|197039.4|196914.4|197045.3|196920.3|197045.3|196920.3|197037.9|196912.9|17
1724821570000|2024-08-28 05:06:10|197045.5|196920.5|197044.3|196919.3|197045.5|196920.5|197039.1|196914.1|10
1724821580000|2024-08-28 05:06:20|197044|196919|197038.5|196913.5|197045.3|196920.3|197037|196912|11
1724821590000|2024-08-28 05:06:30|197038.9|196913.9|197114.1|196989.1|197115.4|196990.4|197038.9|196913.9|17
1724821600000|2024-08-28 05:06:40|197111.4|196986.4|197113.6|196988.6|197114|196989|197111.4|196986.4|7
1724821610000|2024-08-28 05:06:50|197113.8|196988.8|197114.1|196989.1|197114.1|196989.1|197113.8|196988.8|2
1724821620000|2024-08-28 05:07:00|197117.1|196992.1|197154.8|197029.8|197155.2|197030.2|197117.1|196992.1|11
1724821630000|2024-08-28 05:07:10|197155.2|197030.2|197153.3|197028.3|197155.2|197030.2|197153.3|197028.3|15
1724821640000|2024-08-28 05:07:20|197153.2|197028.2|197192|197067|197192.5|197067.5|197153.2|197028.2|6
1724821650000|2024-08-28 05:07:30|197192.5|197067.5|197229.7|197104.7|197229.7|197104.7|197192.5|197067.5|8
1724821660000|2024-08-28 05:07:40|197230.6|197105.6|197230.2|197105.2|197230.6|197105.6|197230.2|197105.2|2
1724821670000|2024-08-28 05:07:50|197230.5|197105.5|197230.5|197105.5|197230.5|197105.5|197230.5|197105.5|1
1724821680000|2024-08-28 05:08:00|197232.4|197107.4|197232.5|197107.5|197232.5|197107.5|197230.4|197105.4|7
1724821690000|2024-08-28 05:08:10|197235|197110|197230|197105|197235|197110|197230|197105|6
1724821700000|2024-08-28 05:08:20|197231.9|197106.9|197230.4|197105.4|197232.3|197107.3|197230|197105|19
1724821710000|2024-08-28 05:08:30|197230.3|197105.3|197231.2|197106.2|197233.3|197108.3|197230.3|197105.3|11
1724821720000|2024-08-28 05:08:40|197234.1|197109.1|197233.3|197108.3|197237|197112|197233.1|197108.1|18
1724821730000|2024-08-28 05:08:50|197234.4|197109.4|197230.8|197105.8|197234.4|197109.4|197230.8|197105.8|8
1724821740000|2024-08-28 05:09:00|197231.3|197106.3|197235|197110|197235|197110|197231.3|197106.3|6
1724821750000|2024-08-28 05:09:10|197237.3|197112.3|197235.8|197110.8|197237.7|197112.7|197234.3|197109.3|9
1724821760000|2024-08-28 05:09:20|197235.7|197110.7|197235.6|197110.6|197237.6|197112.6|197235.5|197110.5|10
1724821770000|2024-08-28 05:09:30|197235.8|197110.8|197237.4|197112.4|197237.7|197112.7|197234.4|197109.4|17
1724821780000|2024-08-28 05:09:40|197235.5|197110.5|197235|197110|197237.6|197112.6|197235|197110|18
1724821790000|2024-08-28 05:09:50|197234.9|197109.9|197235.4|197110.4|197237.6|197112.6|197234.9|197109.9|21
1724821800000|2024-08-28 05:10:00|197237.5|197112.5|197239.7|197114.7|197240.3|197115.3|197235.5|197110.5|19
1724821810000|2024-08-28 05:10:10|197238|197113|197238.9|197113.9|197240.8|197115.8|197238|197113|7
1724821820000|2024-08-28 05:10:20|197239.2|197114.2|197241.9|197116.9|197242.3|197117.3|197239.2|197114.2|10
1724821830000|2024-08-28 05:10:30|197241.3|197116.3|197242.1|197117.1|197242.1|197117.1|197239.8|197114.8|5
1724821840000|2024-08-28 05:10:40|197238.5|197113.5|197237.8|197112.8|197238.7|197113.7|197237.8|197112.8|4
1724821870000|2024-08-28 05:11:10|197241.1|197116.1|197241.1|197116.1|197241.1|197116.1|197241.1|197116.1|1
1724821880000|2024-08-28 05:11:20|197241.6|197116.6|197239.9|197114.9|197241.6|197116.6|197236.2|197111.2|16
1724821890000|2024-08-28 05:11:30|197237.6|197112.6|197237.8|197112.8|197240.8|197115.8|197237.6|197112.6|4
1724821900000|2024-08-28 05:11:40|197243.5|197118.5|197239.1|197114.1|197243.5|197118.5|197239.1|197114.1|3
1724821910000|2024-08-28 05:11:50|197242|197117|197238.4|197113.4|197242|197117|197238.2|197113.2|5
1724821920000|2024-08-28 05:12:00|197237.8|197112.8|197237.8|197112.8|197237.8|197112.8|197237.8|197112.8|1
1724821940000|2024-08-28 05:12:20|197238|197113|197242.3|197117.3|197242.3|197117.3|197238|197113|3
1724821950000|2024-08-28 05:12:30|197235.6|197110.6|197234.1|197109.1|197235.6|197110.6|197234.1|197109.1|3
1724821960000|2024-08-28 05:12:40|197233.9|197108.9|197231.3|197106.3|197233.9|197108.9|197231.3|197106.3|2
1724821970000|2024-08-28 05:12:50|197228.9|197103.9|197212|197087|197228.9|197103.9|197209.9|197084.9|6
1724821980000|2024-08-28 05:13:00|197212.5|197087.5|197210.6|197085.6|197212.5|197087.5|197210.6|197085.6|2
1724822000000|2024-08-28 05:13:20|197210.5|197085.5|197216.1|197091.1|197216.1|197091.1|197210.5|197085.5|3
1724822010000|2024-08-28 05:13:30|197216|197091|197216|197091|197216|197091|197216|197091|1
1724822020000|2024-08-28 05:13:40|197214.9|197089.9|197212.4|197087.4|197214.9|197089.9|197212.4|197087.4|2
1724822030000|2024-08-28 05:13:50|197212|197087|197211.2|197086.2|197214|197089|197206.2|197081.2|6
1724822040000|2024-08-28 05:14:00|197210|197085|197210.9|197085.9|197210.9|197085.9|197206.6|197081.6|5
1724822050000|2024-08-28 05:14:10|197209|197084|197218.4|197093.4|197218.4|197093.4|197209|197084|4
1724822060000|2024-08-28 05:14:20|197217.3|197092.3|197217.3|197092.3|197217.3|197092.3|197217.3|197092.3|1
1724822070000|2024-08-28 05:14:30|197214.2|197089.2|197204.8|197079.8|197214.2|197089.2|197204.8|197079.8|2
1724822080000|2024-08-28 05:14:40|197206.8|197081.8|197214|197089|197216.7|197091.7|197206.8|197081.8|3
1724822090000|2024-08-28 05:14:50|197211.4|197086.4|197209.8|197084.8|197211.4|197086.4|197209.8|197084.8|2
1724822100000|2024-08-28 05:15:00|197210.9|197085.9|197213.3|197088.3|197213.3|197088.3|197210.9|197085.9|2
1724822110000|2024-08-28 05:15:10|197210.1|197085.1|197206.2|197081.2|197210.4|197085.4|197206.2|197081.2|4
1724822120000|2024-08-28 05:15:20|197211.7|197086.7|197206.2|197081.2|197211.7|197086.7|197206.2|197081.2|2
1724822130000|2024-08-28 05:15:30|197204.6|197079.6|197206.9|197081.9|197206.9|197081.9|197204.6|197079.6|5
1724822140000|2024-08-28 05:15:40|197205.6|197080.6|197210.7|197085.7|197210.7|197085.7|197205.6|197080.6|2
1724822150000|2024-08-28 05:15:50|197214.4|197089.4|197214.4|197089.4|197214.4|197089.4|197214.4|197089.4|1
1724822160000|2024-08-28 05:16:00|197216.9|197091.9|197216.9|197091.9|197216.9|197091.9|197216.9|197091.9|1
1724822180000|2024-08-28 05:16:20|197215.9|197090.9|197215.9|197090.9|197215.9|197090.9|197215.9|197090.9|1
1724822190000|2024-08-28 05:16:30|197214.3|197089.3|197214.2|197089.2|197214.3|197089.3|197214.2|197089.2|2
1724822200000|2024-08-28 05:16:40|197218.3|197093.3|197296.6|197171.6|197318.1|197193.1|197218.3|197093.3|4
1724822210000|2024-08-28 05:16:50|197295.8|197170.8|197307.7|197182.7|197309.3|197184.3|197292.3|197167.3|12
1724822220000|2024-08-28 05:17:00|197310.8|197185.8|197323.1|197198.1|197323.1|197198.1|197310.8|197185.8|2
1724822230000|2024-08-28 05:17:10|197324.5|197199.5|197342.9|197217.9|197347.8|197222.8|197324.5|197199.5|13
1724822240000|2024-08-28 05:17:20|197341.4|197216.4|197341.2|197216.2|197342.9|197217.9|197340.7|197215.7|19
1724822250000|2024-08-28 05:17:30|197341.9|197216.9|197343.8|197218.8|197347.5|197222.5|197339|197214|29
1724822260000|2024-08-28 05:17:40|197345.3|197220.3|197342.3|197217.3|197345.3|197220.3|197342.3|197217.3|23
1724822270000|2024-08-28 05:17:50|197343|197218|197343.3|197218.3|197343.4|197218.4|197340.5|197215.5|27
1724822280000|2024-08-28 05:18:00|197343.2|197218.2|197340.8|197215.8|197344.4|197219.4|197340.2|197215.2|15
1724822290000|2024-08-28 05:18:10|197343.7|197218.7|197347.1|197222.1|197350.2|197225.2|197341.3|197216.3|10
1724822300000|2024-08-28 05:18:20|197346.7|197221.7|197345.8|197220.8|197346.7|197221.7|197341.8|197216.8|11
1724822310000|2024-08-28 05:18:30|197345.9|197220.9|197334.9|197209.9|197355.2|197230.2|197334.3|197209.3|22
1724822320000|2024-08-28 05:18:40|197335.1|197210.1|197303.6|197178.6|197337.2|197212.2|197301|197176|24
1724822330000|2024-08-28 05:18:50|197303.2|197178.2|197290.2|197165.2|197305.7|197180.7|197290.2|197165.2|17
1724822340000|2024-08-28 05:19:00|197290.3|197165.3|197290.9|197165.9|197292.3|197167.3|197290.2|197165.2|11
1724822350000|2024-08-28 05:19:10|197290.7|197165.7|197291.3|197166.3|197291.6|197166.6|197290.6|197165.6|12
1724822360000|2024-08-28 05:19:20|197291.4|197166.4|197292.9|197167.9|197294.7|197169.7|197291.1|197166.1|12
1724822370000|2024-08-28 05:19:30|197293.1|197168.1|197291.2|197166.2|197294.3|197169.3|197290|197165|19
1724822380000|2024-08-28 05:19:40|197289.9|197164.9|197320.5|197195.5|197327.2|197202.2|197287.5|197162.5|23
1724822390000|2024-08-28 05:19:50|197317.3|197192.3|197320.2|197195.2|197320.8|197195.8|197317|197192|11
1724822400000|2024-08-28 05:20:00|197317.2|197192.2|197318.1|197193.1|197320.3|197195.3|197314.9|197189.9|8
1724822410000|2024-08-28 05:20:10|197314.9|197189.9|197316.5|197191.5|197318.1|197193.1|197314.7|197189.7|9
1724822420000|2024-08-28 05:20:20|197315.7|197190.7|197311.5|197186.5|197316.1|197191.1|197303.8|197178.8|19
1724822430000|2024-08-28 05:20:30|197315.5|197190.5|197308.6|197183.6|197316.2|197191.2|197307.2|197182.2|19
1724822440000|2024-08-28 05:20:40|197307.8|197182.8|197306.3|197181.3|197309.3|197184.3|197305.7|197180.7|21
1724822450000|2024-08-28 05:20:50|197307.3|197182.3|197307.5|197182.5|197309.2|197184.2|197302.2|197177.2|25
1724822460000|2024-08-28 05:21:00|197309.2|197184.2|197306.9|197181.9|197309.2|197184.2|197306.1|197181.1|27
1724822470000|2024-08-28 05:21:10|197306.2|197181.2|197305.4|197180.4|197309.5|197184.5|197305.4|197180.4|27
1724822480000|2024-08-28 05:21:20|197306.9|197181.9|197306.6|197181.6|197308.5|197183.5|197304.5|197179.5|21
1724822490000|2024-08-28 05:21:30|197308|197183|197306.3|197181.3|197309.2|197184.2|197304.2|197179.2|15
1724822500000|2024-08-28 05:21:40|197307.3|197182.3|197308.7|197183.7|197308.7|197183.7|197304.6|197179.6|20
1724822510000|2024-08-28 05:21:50|197307.5|197182.5|197309|197184|197309|197184|197307.4|197182.4|8
1724822520000|2024-08-28 05:22:00|197310.5|197185.5|197310.5|197185.5|197310.5|197185.5|197310.5|197185.5|1
1724822530000|2024-08-28 05:22:10|197308.7|197183.7|197308.7|197183.7|197308.7|197183.7|197308.7|197183.7|1
1724822540000|2024-08-28 05:22:20|197309.9|197184.9|197314.6|197189.6|197314.6|197189.6|197309.9|197184.9|5
1724822550000|2024-08-28 05:22:30|197313.8|197188.8|197322.6|197197.6|197327|197202|197313.8|197188.8|7
1724822560000|2024-08-28 05:22:40|197322.8|197197.8|197323.7|197198.7|197324.3|197199.3|197322.8|197197.8|7
1724822570000|2024-08-28 05:22:50|197322.9|197197.9|197325.9|197200.9|197331|197206|197322.9|197197.9|15
1724822580000|2024-08-28 05:23:00|197325.3|197200.3|197341.2|197216.2|197343.2|197218.2|197325.2|197200.2|9
1724822590000|2024-08-28 05:23:10|197344.7|197219.7|197344.6|197219.6|197344.7|197219.7|197344.6|197219.6|2
1724822600000|2024-08-28 05:23:20|197344.1|197219.1|197344.1|197219.1|197344.1|197219.1|197344.1|197219.1|1
1724822610000|2024-08-28 05:23:30|197347.4|197222.4|197345.1|197220.1|197347.4|197222.4|197345.1|197220.1|2
1724822620000|2024-08-28 05:23:40|197347|197222|197347.1|197222.1|197347.1|197222.1|197347|197222|2
1724822640000|2024-08-28 05:24:00|197351.5|197226.5|197351.1|197226.1|197354.6|197229.6|197351.1|197226.1|3
1724822650000|2024-08-28 05:24:10|197352.1|197227.1|197353.6|197228.6|197355.2|197230.2|197352.1|197227.1|3
1724822660000|2024-08-28 05:24:20|197355.2|197230.2|197353.6|197228.6|197355.2|197230.2|197353.6|197228.6|6
1724822670000|2024-08-28 05:24:30|197354.6|197229.6|197355.5|197230.5|197362.4|197237.4|197354.4|197229.4|7
1724822680000|2024-08-28 05:24:40|197359.3|197234.3|197345|197220|197359.3|197234.3|197344.4|197219.4|9
1724822690000|2024-08-28 05:24:50|197345.3|197220.3|197351.2|197226.2|197351.2|197226.2|197345.3|197220.3|3
1724822700000|2024-08-28 05:25:00|197351.8|197226.8|197355.4|197230.4|197357.2|197232.2|197343.5|197218.5|12
1724822730000|2024-08-28 05:25:30|197356.2|197231.2|197340.9|197215.9|197356.2|197231.2|197340.9|197215.9|7
1724822740000|2024-08-28 05:25:40|197343.8|197218.8|197341|197216|197343.9|197218.9|197340.6|197215.6|6
1724822750000|2024-08-28 05:25:50|197340.9|197215.9|197340.9|197215.9|197340.9|197215.9|197340.9|197215.9|1
1724822760000|2024-08-28 05:26:00|197341.3|197216.3|197272.1|197147.1|197342.2|197217.2|197228.1|197103.1|18
1724822770000|2024-08-28 05:26:10|197272.9|197147.9|197266.5|197141.5|197272.9|197147.9|197264.7|197139.7|7
1724822780000|2024-08-28 05:26:20|197265.1|197140.1|197271.7|197146.7|197271.7|197146.7|197265.1|197140.1|2
1724822790000|2024-08-28 05:26:30|197270.5|197145.5|197269.5|197144.5|197273.2|197148.2|197259|197134|15
1724822800000|2024-08-28 05:26:40|197268.8|197143.8|197260.5|197135.5|197268.8|197143.8|197259.3|197134.3|10
1724822810000|2024-08-28 05:26:50|197260.9|197135.9|197258.6|197133.6|197261.5|197136.5|197258.6|197133.6|5
1724822820000|2024-08-28 05:27:00|197259.2|197134.2|197259.2|197134.2|197259.2|197134.2|197259.2|197134.2|1
1724822830000|2024-08-28 05:27:10|197259.6|197134.6|197258.7|197133.7|197259.6|197134.6|197258.7|197133.7|4
1724822840000|2024-08-28 05:27:20|197258.1|197133.1|197258.1|197133.1|197258.1|197133.1|197258.1|197133.1|1
1724822860000|2024-08-28 05:27:40|197257.3|197132.3|197258.6|197133.6|197258.6|197133.6|197254.4|197129.4|4
1724822890000|2024-08-28 05:28:10|197258.2|197133.2|197255.2|197130.2|197258.2|197133.2|197255.2|197130.2|2
1724822900000|2024-08-28 05:28:20|197252.9|197127.9|197253.2|197128.2|197253.2|197128.2|197249.5|197124.5|4
1724822910000|2024-08-28 05:28:30|197252|197127|197244.6|197119.6|197252|197127|197244.1|197119.1|4
1724822920000|2024-08-28 05:28:40|197243.8|197118.8|197251.2|197126.2|197251.2|197126.2|197243.8|197118.8|5
1724822930000|2024-08-28 05:28:50|197251.3|197126.3|197251.3|197126.3|197251.3|197126.3|197251.3|197126.3|1
1724822950000|2024-08-28 05:29:10|197251.2|197126.2|197251.2|197126.2|197251.2|197126.2|197251.2|197126.2|1
1724822960000|2024-08-28 05:29:20|197250.4|197125.4|197250.4|197125.4|197250.4|197125.4|197250.4|197125.4|1
1724822970000|2024-08-28 05:29:30|197256.4|197131.4|197268.9|197143.9|197268.9|197143.9|197256.4|197131.4|2
1724822980000|2024-08-28 05:29:40|197270.7|197145.7|197270.7|197145.7|197270.7|197145.7|197268.5|197143.5|5
1724822990000|2024-08-28 05:29:50|197268.7|197143.7|197270.1|197145.1|197270.4|197145.4|197268.1|197143.1|7
1724823000000|2024-08-28 05:30:00|197268.3|197143.3|197272.1|197147.1|197272.3|197147.3|197268.1|197143.1|11
1724823010000|2024-08-28 05:30:10|197271.3|197146.3|197259.1|197134.1|197271.3|197146.3|197256.7|197131.7|5
1724823020000|2024-08-28 05:30:20|197257.9|197132.9|197264.1|197139.1|197264.1|197139.1|197257.9|197132.9|4
1724823030000|2024-08-28 05:30:30|197265.3|197140.3|197274.3|197149.3|197274.3|197149.3|197265.3|197140.3|11
1724823040000|2024-08-28 05:30:40|197276.3|197151.3|197275.6|197150.6|197276.3|197151.3|197273.5|197148.5|14
1724823050000|2024-08-28 05:30:50|197276.3|197151.3|197275.7|197150.7|197276.6|197151.6|197273.9|197148.9|13
1724823060000|2024-08-28 05:31:00|197276.2|197151.2|197274.7|197149.7|197276.3|197151.3|197272.7|197147.7|5
1724823070000|2024-08-28 05:31:10|197272.7|197147.7|197274.7|197149.7|197274.7|197149.7|197272.5|197147.5|4
1724823080000|2024-08-28 05:31:20|197272.7|197147.7|197275.6|197150.6|197275.6|197150.6|197272.7|197147.7|5
1724823090000|2024-08-28 05:31:30|197272.9|197147.9|197274.8|197149.8|197274.8|197149.8|197272.9|197147.9|2
1724823100000|2024-08-28 05:31:40|197273|197148|197275|197150|197275|197150|197273|197148|4
1724823110000|2024-08-28 05:31:50|197277.4|197152.4|197311.9|197186.9|197311.9|197186.9|197276.3|197151.3|11
1724823120000|2024-08-28 05:32:00|197310.4|197185.4|197310.4|197185.4|197311.8|197186.8|197310.4|197185.4|4
1724823130000|2024-08-28 05:32:10|197310.8|197185.8|197311.1|197186.1|197313.4|197188.4|197310.8|197185.8|3
1724823140000|2024-08-28 05:32:20|197313.4|197188.4|197313.1|197188.1|197316|197191|197313.1|197188.1|4
1724823150000|2024-08-28 05:32:30|197313.2|197188.2|197313.2|197188.2|197313.2|197188.2|197313.2|197188.2|1
1724823160000|2024-08-28 05:32:40|197312.8|197187.8|197315.9|197190.9|197315.9|197190.9|197312.8|197187.8|2
1724823170000|2024-08-28 05:32:50|197315.5|197190.5|197312.3|197187.3|197315.5|197190.5|197312.3|197187.3|2
1724823190000|2024-08-28 05:33:10|197312.6|197187.6|197312.9|197187.9|197312.9|197187.9|197310.2|197185.2|8
1724823200000|2024-08-28 05:33:20|197315|197190|197314.6|197189.6|197315|197190|197314.6|197189.6|2
1724823210000|2024-08-28 05:33:30|197315.8|197190.8|197315.8|197190.8|197315.8|197190.8|197315.8|197190.8|1
1724823220000|2024-08-28 05:33:40|197316.4|197191.4|197314.2|197189.2|197316.4|197191.4|197314.2|197189.2|2
1724823240000|2024-08-28 05:34:00|197314.3|197189.3|197322.5|197197.5|197322.5|197197.5|197312.4|197187.4|6
1724823260000|2024-08-28 05:34:20|197323.4|197198.4|197323|197198|197323.4|197198.4|197323|197198|2
1724823270000|2024-08-28 05:34:30|197323.5|197198.5|197324.7|197199.7|197325.3|197200.3|197323.1|197198.1|6
1724823280000|2024-08-28 05:34:40|197325.3|197200.3|197305|197180|197325.3|197200.3|197304.1|197179.1|10
1724823290000|2024-08-28 05:34:50|197305.5|197180.5|197311.9|197186.9|197311.9|197186.9|197301.1|197176.1|11
1724823300000|2024-08-28 05:35:00|197313.3|197188.3|197313|197188|197313.3|197188.3|197311.4|197186.4|4
1724823310000|2024-08-28 05:35:10|197311.2|197186.2|197307.8|197182.8|197313|197188|197307.8|197182.8|6
1724823320000|2024-08-28 05:35:20|197307.6|197182.6|197307.6|197182.6|197307.6|197182.6|197307.6|197182.6|1
1724823330000|2024-08-28 05:35:30|197310|197185|197321.9|197196.9|197321.9|197196.9|197310|197185|8
1724823350000|2024-08-28 05:35:50|197319.1|197194.1|197321.3|197196.3|197321.3|197196.3|197319.1|197194.1|3
1724823360000|2024-08-28 05:36:00|197345.4|197220.4|197343.6|197218.6|197345.4|197220.4|197341.7|197216.7|13
1724823370000|2024-08-28 05:36:10|197344.2|197219.2|197337.8|197212.8|197344.2|197219.2|197335.8|197210.8|6
1724823380000|2024-08-28 05:36:20|197335|197210|197310.6|197185.6|197335|197210|197310.6|197185.6|9
1724823390000|2024-08-28 05:36:30|197310.5|197185.5|197323.7|197198.7|197323.7|197198.7|197310.5|197185.5|3
1724823400000|2024-08-28 05:36:40|197320.7|197195.7|197325.5|197200.5|197325.5|197200.5|197320.7|197195.7|10
1724823410000|2024-08-28 05:36:50|197322.2|197197.2|197321.8|197196.8|197325.5|197200.5|197315.1|197190.1|8
1724823420000|2024-08-28 05:37:00|197322.3|197197.3|197342.9|197217.9|197342.9|197217.9|197319.2|197194.2|12
1724823430000|2024-08-28 05:37:10|197343.8|197218.8|197339|197214|197343.8|197218.8|197339|197214|4
1724823450000|2024-08-28 05:37:30|197337.8|197212.8|197302.3|197177.3|197337.8|197212.8|197295.9|197170.9|14
1724823460000|2024-08-28 05:37:40|197301.3|197176.3|197301.4|197176.4|197304.4|197179.4|197301.2|197176.2|13
1724823470000|2024-08-28 05:37:50|197300.9|197175.9|197299.5|197174.5|197301.4|197176.4|197299.5|197174.5|5
1724823480000|2024-08-28 05:38:00|197298.5|197173.5|197236|197111|197298.5|197173.5|197235.2|197110.2|20
1724823490000|2024-08-28 05:38:10|197237.8|197112.8|197236|197111|197240|197115|197235.8|197110.8|8
1724823500000|2024-08-28 05:38:20|197239.1|197114.1|197235.8|197110.8|197239.7|197114.7|197235.7|197110.7|8
1724823510000|2024-08-28 05:38:30|197237.5|197112.5|197249.8|197124.8|197250.6|197125.6|197235.7|197110.7|6
1724823520000|2024-08-28 05:38:40|197246.2|197121.2|197246.2|197121.2|197246.2|197121.2|197246.2|197121.2|1
1724823530000|2024-08-28 05:38:50|197246.1|197121.1|197246.1|197121.1|197246.1|197121.1|197246.1|197121.1|1
1724823540000|2024-08-28 05:39:00|197243.4|197118.4|197245.5|197120.5|197249.2|197124.2|197243.1|197118.1|11
1724823550000|2024-08-28 05:39:10|197243|197118|197243.5|197118.5|197247.9|197122.9|197242.9|197117.9|14
1724823560000|2024-08-28 05:39:20|197242.6|197117.6|197242.5|197117.5|197245.3|197120.3|197240.6|197115.6|7
1724823570000|2024-08-28 05:39:30|197244.5|197119.5|197272|197147|197272|197147|197238.2|197113.2|10
1724823580000|2024-08-28 05:39:40|197271.6|197146.6|197271.6|197146.6|197271.6|197146.6|197271.6|197146.6|1
1724823590000|2024-08-28 05:39:50|197271.2|197146.2|197244.6|197119.6|197271.2|197146.2|197241|197116|8
1724823600000|2024-08-28 05:40:00|197246.6|197121.6|197246.6|197121.6|197246.6|197121.6|197246.6|197121.6|1
1724823610000|2024-08-28 05:40:10|197246.5|197121.5|197246.5|197121.5|197246.5|197121.5|197246.5|197121.5|1
1724823620000|2024-08-28 05:40:20|197246.4|197121.4|197247.1|197122.1|197247.1|197122.1|197246.4|197121.4|2
1724823630000|2024-08-28 05:40:30|197248.8|197123.8|197248|197123|197253.4|197128.4|197244.6|197119.6|11
1724823640000|2024-08-28 05:40:40|197247.7|197122.7|197244.6|197119.6|197247.9|197122.9|197241.8|197116.8|13
1724823650000|2024-08-28 05:40:50|197244.3|197119.3|197244.4|197119.4|197245|197120|197244.3|197119.3|3
1724823660000|2024-08-28 05:41:00|197244.6|197119.6|197256.1|197131.1|197257.9|197132.9|197241.9|197116.9|18
1724823670000|2024-08-28 05:41:10|197256.9|197131.9|197253.8|197128.8|197264.1|197139.1|197250.9|197125.9|24
1724823680000|2024-08-28 05:41:20|197256.6|197131.6|197256|197131|197260.8|197135.8|197255.8|197130.8|19
1724823690000|2024-08-28 05:41:30|197259|197134|197258.8|197133.8|197259.8|197134.8|197254.8|197129.8|21
1724823700000|2024-08-28 05:41:40|197256.6|197131.6|197223.7|197098.7|197259.2|197134.2|197222.1|197097.1|18
1724823710000|2024-08-28 05:41:50|197225.4|197100.4|197213.5|197088.5|197226.2|197101.2|197211.7|197086.7|6
1724823720000|2024-08-28 05:42:00|197213.4|197088.4|197168.9|197043.9|197213.4|197088.4|197168.9|197043.9|22
1724823730000|2024-08-28 05:42:10|197168.8|197043.8|197168.6|197043.6|197168.8|197043.8|197166.8|197041.8|4
1724823740000|2024-08-28 05:42:20|197168.1|197043.1|197168.1|197043.1|197168.1|197043.1|197168.1|197043.1|1
1724823750000|2024-08-28 05:42:30|197168|197043|197168|197043|197168|197043|197168|197043|1
1724823760000|2024-08-28 05:42:40|197169.6|197044.6|197168|197043|197169.6|197044.6|197168|197043|2
1724823770000|2024-08-28 05:42:50|197169|197044|197167.5|197042.5|197169|197044|197165|197040|9
1724823780000|2024-08-28 05:43:00|197165.7|197040.7|197166.6|197041.6|197167.4|197042.4|197164.6|197039.6|8
1724823790000|2024-08-28 05:43:10|197164.6|197039.6|197166.8|197041.8|197166.8|197041.8|197164.6|197039.6|6
1724823800000|2024-08-28 05:43:20|197162.1|197037.1|197162.8|197037.8|197166.5|197041.5|197162.1|197037.1|17
1724823810000|2024-08-28 05:43:30|197164.8|197039.8|197196|197071|197196|197071|197162.5|197037.5|10
1724823820000|2024-08-28 05:43:40|197194|197069|197192.2|197067.2|197195.1|197070.1|197188.8|197063.8|28
1724823830000|2024-08-28 05:43:50|197191.2|197066.2|197190.2|197065.2|197193.4|197068.4|197189.4|197064.4|12
1724823840000|2024-08-28 05:44:00|197191.1|197066.1|197194.7|197069.7|197194.7|197069.7|197171.2|197046.2|17
1724823850000|2024-08-28 05:44:10|197193.8|197068.8|197193|197068|197194.7|197069.7|197193|197068|6
1724823860000|2024-08-28 05:44:20|197193.2|197068.2|197193.3|197068.3|197194|197069|197193.2|197068.2|4
1724823880000|2024-08-28 05:44:40|197190.4|197065.4|197197.2|197072.2|197197.2|197072.2|197190.4|197065.4|6
1724823890000|2024-08-28 05:44:50|197197.6|197072.6|197192.1|197067.1|197197.6|197072.6|197187.9|197062.9|13
1724823900000|2024-08-28 05:45:00|197193.3|197068.3|197192.6|197067.6|197193.6|197068.6|197192.2|197067.2|18
1724823910000|2024-08-28 05:45:10|197193.1|197068.1|197192.7|197067.7|197193.6|197068.6|197189.7|197064.7|16
1724823920000|2024-08-28 05:45:20|197190.9|197065.9|197181|197056|197191|197066|197178.3|197053.3|9
1724823930000|2024-08-28 05:45:30|197183.5|197058.5|197186.2|197061.2|197192.1|197067.1|197183.5|197058.5|13
1724823940000|2024-08-28 05:45:40|197186.7|197061.7|197182.2|197057.2|197186.7|197061.7|197179.7|197054.7|11
1724823950000|2024-08-28 05:45:50|197182.8|197057.8|197185.2|197060.2|197187.6|197062.6|197182.8|197057.8|13
1724823960000|2024-08-28 05:46:00|197186.4|197061.4|197216.9|197091.9|197217.3|197092.3|197184.5|197059.5|22
1724823970000|2024-08-28 05:46:10|197217.9|197092.9|197241.5|197116.5|197243.4|197118.4|197216.7|197091.7|8
1724823980000|2024-08-28 05:46:20|197238.6|197113.6|197241.5|197116.5|197241.6|197116.6|197238.2|197113.2|6
1724823990000|2024-08-28 05:46:30|197238.2|197113.2|197241.8|197116.8|197241.8|197116.8|197237.7|197112.7|6
1724824000000|2024-08-28 05:46:40|197238.4|197113.4|197236.6|197111.6|197241.6|197116.6|197236|197111|10
1724824010000|2024-08-28 05:46:50|197241.6|197116.6|197236.6|197111.6|197241.6|197116.6|197236.1|197111.1|17
1724824020000|2024-08-28 05:47:00|197239.7|197114.7|197240.2|197115.2|197240.2|197115.2|197236.2|197111.2|13
1724824030000|2024-08-28 05:47:10|197239.8|197114.8|197240.7|197115.7|197240.7|197115.7|197236.4|197111.4|17
1724824040000|2024-08-28 05:47:20|197237.8|197112.8|197240.8|197115.8|197241.2|197116.2|197237.6|197112.6|11
1724824050000|2024-08-28 05:47:30|197237.7|197112.7|197233.5|197108.5|197240.9|197115.9|197233.5|197108.5|11
1724824060000|2024-08-28 05:47:40|197224.2|197099.2|197224.9|197099.9|197224.9|197099.9|197224.2|197099.2|2
1724824070000|2024-08-28 05:47:50|197224.5|197099.5|197224.2|197099.2|197224.9|197099.9|197224.2|197099.2|5
1724824080000|2024-08-28 05:48:00|197227.4|197102.4|197220.8|197095.8|197227.4|197102.4|197220.8|197095.8|5
1724824090000|2024-08-28 05:48:10|197217.8|197092.8|197196.1|197071.1|197217.8|197092.8|197193.2|197068.2|6
1724824100000|2024-08-28 05:48:20|197195.7|197070.7|197195.7|197070.7|197195.7|197070.7|197195.7|197070.7|1
1724824110000|2024-08-28 05:48:30|197196.7|197071.7|197196.7|197071.7|197196.7|197071.7|197196.7|197071.7|1
1724824120000|2024-08-28 05:48:40|197194.6|197069.6|197195.7|197070.7|197196.4|197071.4|197194.6|197069.6|3
1724824140000|2024-08-28 05:49:00|197199.3|197074.3|197210.7|197085.7|197210.7|197085.7|197194.3|197069.3|6
1724824150000|2024-08-28 05:49:10|197208.1|197083.1|197210.6|197085.6|197210.6|197085.6|197208.1|197083.1|2
1724824160000|2024-08-28 05:49:20|197207.9|197082.9|197207.2|197082.2|197208.4|197083.4|197207.1|197082.1|4
1724824170000|2024-08-28 05:49:30|197208.4|197083.4|197210|197085|197210.3|197085.3|197208.4|197083.4|3
1724824180000|2024-08-28 05:49:40|197208|197083|197213.6|197088.6|197215.3|197090.3|197208|197083|8
1724824190000|2024-08-28 05:49:50|197214.4|197089.4|197221.1|197096.1|197222.9|197097.9|197212.2|197087.2|11
1724824200000|2024-08-28 05:50:00|197220.3|197095.3|197225|197100|197225|197100|197219.7|197094.7|21
1724824210000|2024-08-28 05:50:10|197221.9|197096.9|197220.1|197095.1|197224.7|197099.7|197219.1|197094.1|18
1724824220000|2024-08-28 05:50:20|197219.3|197094.3|197221.6|197096.6|197221.6|197096.6|197218.8|197093.8|11
1724824230000|2024-08-28 05:50:30|197223.4|197098.4|197208.8|197083.8|197229.4|197104.4|197208.8|197083.8|14
1724824240000|2024-08-28 05:50:40|197194|197069|197219.2|197094.2|197219.6|197094.6|197194|197069|15
1724824250000|2024-08-28 05:50:50|197217.2|197092.2|197213.8|197088.8|197219.7|197094.7|197213.8|197088.8|12
1724824260000|2024-08-28 05:51:00|197216.1|197091.1|197240.5|197115.5|197243|197118|197216.1|197091.1|20
1724824270000|2024-08-28 05:51:10|197242.3|197117.3|197238|197113|197242.5|197117.5|197238|197113|5
1724824280000|2024-08-28 05:51:20|197241.3|197116.3|197239.8|197114.8|197241.5|197116.5|197237.1|197112.1|7
1724824290000|2024-08-28 05:51:30|197236.1|197111.1|197238.3|197113.3|197239.1|197114.1|197235.1|197110.1|7
1724824300000|2024-08-28 05:51:40|197238.5|197113.5|197238.5|197113.5|197238.5|197113.5|197238.5|197113.5|1
1724824310000|2024-08-28 05:51:50|197235.3|197110.3|197239.1|197114.1|197239.1|197114.1|197235.3|197110.3|2
1724824320000|2024-08-28 05:52:00|197239.2|197114.2|197240.4|197115.4|197240.4|197115.4|197235.1|197110.1|9
1724824330000|2024-08-28 05:52:10|197235.6|197110.6|197241.2|197116.2|197241.4|197116.4|197235.6|197110.6|17
1724824340000|2024-08-28 05:52:20|197236.1|197111.1|197241.7|197116.7|197242|197117|197236.1|197111.1|8
1724824350000|2024-08-28 05:52:30|197236.5|197111.5|197239.6|197114.6|197241.2|197116.2|197235.5|197110.5|12
1724824360000|2024-08-28 05:52:40|197241.1|197116.1|197240.1|197115.1|197241.1|197116.1|197235.8|197110.8|8
1724824370000|2024-08-28 05:52:50|197237|197112|197240.9|197115.9|197242.1|197117.1|197237|197112|6
1724824380000|2024-08-28 05:53:00|197241.2|197116.2|197239.2|197114.2|197246.8|197121.8|197234.2|197109.2|14
1724824390000|2024-08-28 05:53:10|197239.5|197114.5|197235.1|197110.1|197239.5|197114.5|197235.1|197110.1|4
1724824400000|2024-08-28 05:53:20|197239.3|197114.3|197240.4|197115.4|197241.4|197116.4|197237|197112|8
1724824410000|2024-08-28 05:53:30|197237|197112|197243.9|197118.9|197243.9|197118.9|197237|197112|12
1724824420000|2024-08-28 05:53:40|197244|197119|197238.5|197113.5|197244|197119|197238.5|197113.5|4
1724824430000|2024-08-28 05:53:50|197243.7|197118.7|197243.5|197118.5|197244.5|197119.5|197238.2|197113.2|7
1724824440000|2024-08-28 05:54:00|197238.5|197113.5|197242.8|197117.8|197242.8|197117.8|197238.5|197113.5|2
1724824450000|2024-08-28 05:54:10|197238.2|197113.2|197204.3|197079.3|197242.1|197117.1|197199.8|197074.8|13
1724824460000|2024-08-28 05:54:20|197203.9|197078.9|197204.6|197079.6|197204.9|197079.9|197202.6|197077.6|10
1724824470000|2024-08-28 05:54:30|197203|197078|197204.8|197079.8|197205.9|197080.9|197200.7|197075.7|16
1724824480000|2024-08-28 05:54:40|197203.4|197078.4|197203.2|197078.2|197205.4|197080.4|197201.3|197076.3|19
1724824490000|2024-08-28 05:54:50|197201.3|197076.3|197202.7|197077.7|197204.6|197079.6|197201.3|197076.3|24
1724824500000|2024-08-28 05:55:00|197200.7|197075.7|197176.3|197051.3|197204.9|197079.9|197175.7|197050.7|22
1724824510000|2024-08-28 05:55:10|197176.2|197051.2|197236.4|197111.4|197236.4|197111.4|197176.2|197051.2|15
1724824520000|2024-08-28 05:55:20|197231.9|197106.9|197228.7|197103.7|197233.9|197108.9|197228.7|197103.7|15
1724824530000|2024-08-28 05:55:30|197232.7|197107.7|197233.8|197108.8|197233.8|197108.8|197229.6|197104.6|5
1724824540000|2024-08-28 05:55:40|197234.1|197109.1|197201.2|197076.2|197234.6|197109.6|197199.5|197074.5|19
1724824550000|2024-08-28 05:55:50|197201.3|197076.3|197203|197078|197204|197079|197201.3|197076.3|8
1724824560000|2024-08-28 05:56:00|197204|197079|197203.1|197078.1|197204|197079|197202.1|197077.1|18
1724824570000|2024-08-28 05:56:10|197202.9|197077.9|197204.1|197079.1|197204.3|197079.3|197202.1|197077.1|8
1724824580000|2024-08-28 05:56:20|197204.3|197079.3|197204.8|197079.8|197205.1|197080.1|197203.1|197078.1|18
1724824590000|2024-08-28 05:56:30|197203.6|197078.6|197205.9|197080.9|197205.9|197080.9|197203.3|197078.3|12
1724824600000|2024-08-28 05:56:40|197205.5|197080.5|197202.7|197077.7|197205.5|197080.5|197198.8|197073.8|7
1724824610000|2024-08-28 05:56:50|197202.9|197077.9|197197.6|197072.6|197202.9|197077.9|197197.5|197072.5|4
1724824620000|2024-08-28 05:57:00|197197.8|197072.8|197166.1|197041.1|197197.8|197072.8|197166.1|197041.1|8
1724824630000|2024-08-28 05:57:10|197166.8|197041.8|197168.2|197043.2|197168.2|197043.2|197166.1|197041.1|4
1724824640000|2024-08-28 05:57:20|197168.5|197043.5|197168.5|197043.5|197168.5|197043.5|197168.5|197043.5|1
1724824650000|2024-08-28 05:57:30|197168.9|197043.9|197183|197058|197183.2|197058.2|197168.9|197043.9|7
1724824660000|2024-08-28 05:57:40|197173.8|197048.8|197173.8|197048.8|197173.8|197048.8|197173.8|197048.8|1
1724824670000|2024-08-28 05:57:50|197175.6|197050.6|197175.4|197050.4|197175.6|197050.6|197173.5|197048.5|3
1724824680000|2024-08-28 05:58:00|197177.8|197052.8|197178|197053|197178|197053|197177.7|197052.7|3
1724824690000|2024-08-28 05:58:10|197177.9|197052.9|197177.9|197052.9|197177.9|197052.9|197177.9|197052.9|1
1724824700000|2024-08-28 05:58:20|197179.1|197054.1|197179.1|197054.1|197179.1|197054.1|197179.1|197054.1|1
1724824710000|2024-08-28 05:58:30|197179|197054|197181.5|197056.5|197181.5|197056.5|197179|197054|3
1724824720000|2024-08-28 05:58:40|197182.7|197057.7|197182.7|197057.7|197182.7|197057.7|197182.7|197057.7|1
1724824730000|2024-08-28 05:58:50|197180.8|197055.8|197181.8|197056.8|197181.8|197056.8|197180.8|197055.8|2
1724824740000|2024-08-28 05:59:00|197182.3|197057.3|197204|197079|197204|197079|197182.3|197057.3|5
1724824750000|2024-08-28 05:59:10|197203.9|197078.9|197203.7|197078.7|197203.9|197078.9|197200.8|197075.8|3
1724824760000|2024-08-28 05:59:20|197200.8|197075.8|197206.8|197081.8|197209.6|197084.6|197200.5|197075.5|12
1724824770000|2024-08-28 05:59:30|197207.2|197082.2|197207.2|197082.2|197207.2|197082.2|197207.2|197082.2|1
1724824790000|2024-08-28 05:59:50|197205.5|197080.5|197209.6|197084.6|197209.6|197084.6|197205.5|197080.5|2
1724824800000|2024-08-28 06:00:00|197208.3|197083.3|197172.6|197047.6|197223|197098|197164.9|197039.9|24
1724824810000|2024-08-28 06:00:10|197172.2|197047.2|197170.9|197045.9|197175.9|197050.9|197170.7|197045.7|8
1724824820000|2024-08-28 06:00:20|197170.8|197045.8|197171.9|197046.9|197173.3|197048.3|197170.8|197045.8|6
1724824830000|2024-08-28 06:00:30|197174.2|197049.2|197176.4|197051.4|197176.4|197051.4|197174.2|197049.2|2
1724824840000|2024-08-28 06:00:40|197174.3|197049.3|197317.6|197192.6|197317.6|197192.6|197173.9|197048.9|32
1724824850000|2024-08-28 06:00:50|197293.3|197168.3|197230.8|197105.8|197293.3|197168.3|197230.7|197105.7|21
1724824860000|2024-08-28 06:01:00|197214.5|197089.5|197161.6|197036.6|197218.8|197093.8|197155.4|197030.4|16
1724824870000|2024-08-28 06:01:10|197160.7|197035.7|197162.1|197037.1|197163|197038|197159.3|197034.3|20
1724824880000|2024-08-28 06:01:20|197160.5|197035.5|197158.3|197033.3|197162.1|197037.1|197158.3|197033.3|13
1724824890000|2024-08-28 06:01:30|197159.7|197034.7|197148.1|197023.1|197160.7|197035.7|197145.3|197020.3|17
1724824900000|2024-08-28 06:01:40|197148.7|197023.7|197149.1|197024.1|197149.1|197024.1|197144.2|197019.2|9
1724824910000|2024-08-28 06:01:50|197147.7|197022.7|197143.7|197018.7|197149|197024|197143.7|197018.7|8
1724824920000|2024-08-28 06:02:00|197146.4|197021.4|197159.7|197034.7|197164.8|197039.8|197143|197018|16
1724824930000|2024-08-28 06:02:10|197162.5|197037.5|197158|197033|197162.5|197037.5|197157.4|197032.4|6
1724824940000|2024-08-28 06:02:20|197156.8|197031.8|197158.4|197033.4|197158.7|197033.7|197156.8|197031.8|6
1724824950000|2024-08-28 06:02:30|197160.2|197035.2|197165.6|197040.6|197165.6|197040.6|197160.2|197035.2|3
1724824960000|2024-08-28 06:02:40|197165.9|197040.9|197159.3|197034.3|197168.5|197043.5|197158.3|197033.3|16
1724824970000|2024-08-28 06:02:50|197158.1|197033.1|197164.9|197039.9|197164.9|197039.9|197147.4|197022.4|15
1724824980000|2024-08-28 06:03:00|197163.6|197038.6|197164|197039|197165|197040|197162.7|197037.7|7
1724824990000|2024-08-28 06:03:10|197163|197038|197156.8|197031.8|197164.4|197039.4|197156.7|197031.7|15
1724825000000|2024-08-28 06:03:20|197156.3|197031.3|197148|197023|197158.9|197033.9|197148|197023|7
1724825010000|2024-08-28 06:03:30|197143.7|197018.7|197145.2|197020.2|197151|197026|197143.7|197018.7|5
1724825020000|2024-08-28 06:03:40|197148.5|197023.5|197150.1|197025.1|197150.8|197025.8|197148.5|197023.5|6
1724825030000|2024-08-28 06:03:50|197150.2|197025.2|197148|197023|197150.2|197025.2|197148|197023|2
1724825040000|2024-08-28 06:04:00|197149.8|197024.8|197147.9|197022.9|197151.9|197026.9|197145|197020|11
1724825050000|2024-08-28 06:04:10|197136.7|197011.7|197140.4|197015.4|197141.7|197016.7|197136.7|197011.7|7
1724825060000|2024-08-28 06:04:20|197141.6|197016.6|197145.8|197020.8|197145.8|197020.8|197141.6|197016.6|2
1724825070000|2024-08-28 06:04:30|197144.4|197019.4|197137.7|197012.7|197144.4|197019.4|197135.7|197010.7|4
1724825080000|2024-08-28 06:04:40|197139.6|197014.6|197138|197013|197139.6|197014.6|197138|197013|3
1724825090000|2024-08-28 06:04:50|197136.9|197011.9|197142.3|197017.3|197147.6|197022.6|197135.8|197010.8|11
1724825100000|2024-08-28 06:05:00|197138.7|197013.7|197116.4|196991.4|197213.8|197088.8|197103.5|196978.5|20
1724825110000|2024-08-28 06:05:10|197126.2|197001.2|197120.7|196995.7|197126.2|197001.2|197118.2|196993.2|22
1724825120000|2024-08-28 06:05:20|197110.2|196985.2|197125.9|197000.9|197126|197001|197110.2|196985.2|9
1724825140000|2024-08-28 06:05:40|197126.1|197001.1|197126.1|197001.1|197126.1|197001.1|197126.1|197001.1|1
1724825150000|2024-08-28 06:05:50|197120.4|196995.4|197120.6|196995.6|197124.4|196999.4|197119.6|196994.6|11
1724825160000|2024-08-28 06:06:00|197110.3|196985.3|197110.5|196985.5|197111.7|196986.7|197106.9|196981.9|6
1724825170000|2024-08-28 06:06:10|197109.8|196984.8|197107.4|196982.4|197109.8|196984.8|197107.4|196982.4|4
1724825180000|2024-08-28 06:06:20|197108.7|196983.7|197110.8|196985.8|197110.8|196985.8|197108.3|196983.3|7
1724825190000|2024-08-28 06:06:30|197111.9|196986.9|197160.3|197035.3|197163.8|197038.8|197111.9|196986.9|8
1724825200000|2024-08-28 06:06:40|197159|197034|197160.2|197035.2|197164.3|197039.3|197158.2|197033.2|15
1724825210000|2024-08-28 06:06:50|197161.7|197036.7|197134.8|197009.8|197161.7|197036.7|197133.6|197008.6|12
1724825220000|2024-08-28 06:07:00|197136.6|197011.6|197153.2|197028.2|197155.1|197030.1|197136.6|197011.6|12
1724825230000|2024-08-28 06:07:10|197152.9|197027.9|197154.9|197029.9|197158.4|197033.4|197152.2|197027.2|16
1724825240000|2024-08-28 06:07:20|197155.4|197030.4|197163.4|197038.4|197167.2|197042.2|197155.4|197030.4|8
1724825250000|2024-08-28 06:07:30|197163|197038|197162.7|197037.7|197163.3|197038.3|197161.4|197036.4|5
1724825260000|2024-08-28 06:07:40|197163.9|197038.9|197159.1|197034.1|197164.6|197039.6|197159.1|197034.1|12
1724825270000|2024-08-28 06:07:50|197161.1|197036.1|197158.1|197033.1|197161.1|197036.1|197141.7|197016.7|28
1724825280000|2024-08-28 06:08:00|197157|197032|197143.1|197018.1|197158.4|197033.4|197126.9|197001.9|26
1724825290000|2024-08-28 06:08:10|197152|197027|197176.1|197051.1|197178.6|197053.6|197152|197027|6
1724825300000|2024-08-28 06:08:20|197179.2|197054.2|197146.6|197021.6|197179.2|197054.2|197142.4|197017.4|15
1724825310000|2024-08-28 06:08:30|197150.7|197025.7|197158.5|197033.5|197158.5|197033.5|197150.5|197025.5|24
1724825320000|2024-08-28 06:08:40|197156.8|197031.8|197156.7|197031.7|197159.7|197034.7|197156|197031|23
1724825330000|2024-08-28 06:08:50|197157|197032|197178.2|197053.2|197192.7|197067.7|197137.5|197012.5|15
1724825340000|2024-08-28 06:09:00|197179.7|197054.7|197174.3|197049.3|197179.7|197054.7|197173.1|197048.1|16
1724825350000|2024-08-28 06:09:10|197175.9|197050.9|197156.1|197031.1|197178.6|197053.6|197154.7|197029.7|14
1724825360000|2024-08-28 06:09:20|197157|197032|197158.8|197033.8|197159.2|197034.2|197156|197031|14
1724825370000|2024-08-28 06:09:30|197157.6|197032.6|197159|197034|197159.5|197034.5|197157.1|197032.1|12
1724825380000|2024-08-28 06:09:40|197156|197031|197168.3|197043.3|197168.3|197043.3|197156|197031|3
1724825390000|2024-08-28 06:09:50|197165.3|197040.3|197150.3|197025.3|197165.3|197040.3|197150.3|197025.3|5
1724825400000|2024-08-28 06:10:00|197151.3|197026.3|197147|197022|197151.3|197026.3|197147|197022|5
1724825410000|2024-08-28 06:10:10|197140|197015|197147.9|197022.9|197147.9|197022.9|197135.1|197010.1|8
1724825420000|2024-08-28 06:10:20|197147.4|197022.4|197175.7|197050.7|197184.5|197059.5|197147.4|197022.4|15
1724825430000|2024-08-28 06:10:30|197175.3|197050.3|197156.6|197031.6|197175.3|197050.3|197152.6|197027.6|18
1724825440000|2024-08-28 06:10:40|197157.1|197032.1|197160.4|197035.4|197164|197039|197157.1|197032.1|7
1724825450000|2024-08-28 06:10:50|197162.1|197037.1|197153.8|197028.8|197162.1|197037.1|197151.1|197026.1|11
1724825460000|2024-08-28 06:11:00|197154.4|197029.4|197131.2|197006.2|197154.4|197029.4|197127.2|197002.2|13
1724825470000|2024-08-28 06:11:10|197130.5|197005.5|197134|197009|197140.3|197015.3|197130.4|197005.4|10
1724825480000|2024-08-28 06:11:20|197132.3|197007.3|197132|197007|197132.3|197007.3|197131.3|197006.3|4
1724825490000|2024-08-28 06:11:30|197131.6|197006.6|197131.1|197006.1|197131.6|197006.6|197128.6|197003.6|6
1724825500000|2024-08-28 06:11:40|197131.3|197006.3|197174.4|197049.4|197179.9|197054.9|197131.3|197006.3|8
1724825510000|2024-08-28 06:11:50|197173|197048|197172.3|197047.3|197175.5|197050.5|197172.3|197047.3|12
1724825520000|2024-08-28 06:12:00|197171.8|197046.8|197181.8|197056.8|197181.8|197056.8|197171.8|197046.8|6
1724825530000|2024-08-28 06:12:10|197181.4|197056.4|197181.1|197056.1|197201.9|197076.9|197181.1|197056.1|11
1724825540000|2024-08-28 06:12:20|197181.9|197056.9|197205.7|197080.7|197207.1|197082.1|197181.9|197056.9|12
1724825550000|2024-08-28 06:12:30|197207.2|197082.2|197252.6|197127.6|197252.6|197127.6|197203.6|197078.6|15
1724825560000|2024-08-28 06:12:40|197252.8|197127.8|197249.2|197124.2|197294.7|197169.7|197248.4|197123.4|26
1724825570000|2024-08-28 06:12:50|197251.5|197126.5|197294.1|197154.9|197294.1|197154.9|197243.6|197118.6|19
1724825580000|2024-08-28 06:13:00|197302.9|197168.5|197267.1|197142.1|197302.9|197168.7|197261.6|197136.6|19
1724825590000|2024-08-28 06:13:10|197266.6|197141.6|197266.9|197141.9|197271.4|197146.4|197265.5|197140.5|15
1724825600000|2024-08-28 06:13:20|197267.9|197142.9|197252.3|197127.3|197267.9|197142.9|197214.3|197084.2|17
1724825610000|2024-08-28 06:13:30|197252.2|197127.2|197262|197130.3|197262|197130.3|197243.9|197118.9|14
1724825620000|2024-08-28 06:13:40|197251.1|197126.1|197252|197127|197294.2|197164.7|197250.5|197125.5|22
1724825630000|2024-08-28 06:13:50|197248.8|197123.8|197249.5|197124.5|197254.3|197129.3|197244.3|197119.3|16
1724825640000|2024-08-28 06:14:00|197248|197123|197259.4|197134.4|197264.3|197139.3|197245.9|197120.9|15
1724825650000|2024-08-28 06:14:10|197260.5|197135.5|197240.1|197115.1|197270.5|197144.7|197236.8|197111.8|30
1724825660000|2024-08-28 06:14:20|197237.9|197112.9|197235.7|197110.7|197241.9|197116.9|197234.8|197109.8|23
1724825670000|2024-08-28 06:14:30|197236|197111|197243.8|197118.8|197244.5|197119.5|197236|197111|17
1724825680000|2024-08-28 06:14:40|197242.2|197117.2|197245.8|197120.8|197245.8|197120.8|197241.5|197116.5|13
1724825690000|2024-08-28 06:14:50|197245.7|197120.7|197245.7|197120.7|197245.7|197120.7|197245.7|197120.7|1
1724825700000|2024-08-28 06:15:00|197248.8|197123.8|197242.7|197117.7|197248.8|197123.8|197240.5|197115.5|10
1724825710000|2024-08-28 06:15:10|197246.1|197121.1|197256.7|197131.7|197270.4|197145.4|197246.1|197121.1|10
1724825720000|2024-08-28 06:15:20|197258.7|197133.7|197260.7|197135.7|197261.3|197136.3|197258.7|197133.7|4
1724825730000|2024-08-28 06:15:30|197263|197138|197321.7|197196.7|197321.7|197196.7|197258.3|197133.3|11
1724825740000|2024-08-28 06:15:40|197322.6|197197.6|197330.3|197205.3|197330.3|197205.3|197321.8|197196.8|16
1724825750000|2024-08-28 06:15:50|197329.5|197204.5|197330.1|197205.1|197330.6|197205.6|197325.7|197200.7|13
1724825760000|2024-08-28 06:16:00|197326.9|197201.9|197300.7|197175.7|197326.9|197201.9|197300.7|197175.7|6
1724825770000|2024-08-28 06:16:10|197300.8|197175.8|197312.1|197187.1|197315.6|197190.6|197299.5|197174.5|22
1724825780000|2024-08-28 06:16:20|197312.6|197187.6|197340.6|197215.6|197340.6|197215.6|197312.6|197187.6|13
1724825790000|2024-08-28 06:16:30|197341.4|197216.4|197338.1|197213.1|197341.4|197216.4|197338.1|197213.1|5
1724825800000|2024-08-28 06:16:40|197337.5|197212.5|197313.7|197188.7|197337.5|197212.5|197313.7|197188.7|8
1724825810000|2024-08-28 06:16:50|197312.4|197187.4|197313.7|197188.7|197315.2|197190.2|197312.4|197187.4|8
1724825820000|2024-08-28 06:17:00|197312.4|197187.4|197311.2|197186.2|197314.1|197189.1|197311.2|197186.2|7
1724825830000|2024-08-28 06:17:10|197312.9|197187.9|197315|197190|197315|197190|197311.1|197186.1|5
1724825840000|2024-08-28 06:17:20|197316.6|197191.6|197313.1|197188.1|197317.9|197192.9|197313.1|197188.1|5
1724825850000|2024-08-28 06:17:30|197315.2|197190.2|197316.6|197191.6|197319|197194|197315.2|197190.2|4
1724825860000|2024-08-28 06:17:40|197324.6|197199.6|197314.6|197189.6|197324.6|197199.6|197314.6|197189.6|7
1724825870000|2024-08-28 06:17:50|197316.4|197191.4|197318.4|197193.4|197320.2|197195.2|197314.7|197189.7|9
1724825880000|2024-08-28 06:18:00|197319.9|197194.9|197321.9|197196.9|197321.9|197196.9|197319.9|197194.9|3
1724825890000|2024-08-28 06:18:10|197322.6|197197.6|197355.3|197230.3|197360.9|197235.9|197322.6|197197.6|16
1724825900000|2024-08-28 06:18:20|197356.3|197231.3|197353.7|197228.7|197356.7|197231.7|197353.7|197228.7|5
1724825910000|2024-08-28 06:18:30|197353.6|197228.6|197353.6|197228.6|197353.6|197228.6|197353.6|197228.6|1
1724825920000|2024-08-28 06:18:40|197353|197228|197318.4|197193.4|197353|197228|197318.4|197193.4|9
1724825930000|2024-08-28 06:18:50|197318.1|197193.1|197318.2|197193.2|197319|197194|197318.1|197193.1|7
1724825940000|2024-08-28 06:19:00|197318.8|197193.8|197318.2|197193.2|197319.3|197194.3|197317.4|197192.4|8
1724825950000|2024-08-28 06:19:10|197316.5|197191.5|197314.8|197189.8|197316.5|197191.5|197313.8|197188.8|11
1724825960000|2024-08-28 06:19:20|197316.1|197191.1|197318.8|197193.8|197318.8|197193.8|197315.3|197190.3|5
1724825970000|2024-08-28 06:19:30|197319.9|197194.9|197322|197197|197322|197197|197317.4|197192.4|5
1724825980000|2024-08-28 06:19:40|197319.4|197194.4|197319.4|197194.4|197319.4|197194.4|197319.4|197194.4|1
1724825990000|2024-08-28 06:19:50|197320.4|197195.4|197324.9|197199.9|197350.9|197225.9|197320.4|197195.4|13
1724826000000|2024-08-28 06:20:00|197326.6|197201.6|197326.8|197201.8|197327.2|197202.2|197326.5|197201.5|7
1724826010000|2024-08-28 06:20:10|197353.7|197228.7|197361|197236|197361|197236|197353.7|197228.7|9
1724826020000|2024-08-28 06:20:20|197360.6|197235.6|197359.8|197234.8|197361.4|197236.4|197357.7|197232.7|9
1724826030000|2024-08-28 06:20:30|197359.4|197234.4|197359.7|197234.7|197360|197235|197359.4|197234.4|7
1724826040000|2024-08-28 06:20:40|197359.4|197234.4|197359.5|197234.5|197360.1|197235.1|197356.1|197231.1|8
1724826050000|2024-08-28 06:20:50|197357.6|197232.6|197360.2|197235.2|197360.8|197235.8|197357.6|197232.6|10
1724826060000|2024-08-28 06:21:00|197359.3|197234.3|197366.4|197241.4|197367.3|197242.3|197359.3|197234.3|8
1724826070000|2024-08-28 06:21:10|197365.9|197240.9|197364.5|197239.5|197366.4|197241.4|197362.2|197237.2|15
1724826080000|2024-08-28 06:21:20|197362|197237|197365.4|197240.4|197365.6|197240.6|197362|197237|8
1724826090000|2024-08-28 06:21:30|197365.1|197240.1|197359.5|197234.5|197365.2|197240.2|197355.4|197230.4|13
1724826100000|2024-08-28 06:21:40|197358.1|197233.1|197358.1|197233.1|197365|197240|197357.2|197232.2|10
1724826110000|2024-08-28 06:21:50|197359.7|197234.7|197359|197234|197360|197235|197356.4|197231.4|6
1724826120000|2024-08-28 06:22:00|197356.4|197231.4|197357.7|197232.7|197360.5|197235.5|197356.3|197231.3|13
1724826130000|2024-08-28 06:22:10|197359.3|197234.3|197358.5|197233.5|197362.4|197237.4|197356.9|197231.9|15
1724826140000|2024-08-28 06:22:20|197356.8|197231.8|197357.6|197232.6|197360.8|197235.8|197356.8|197231.8|10
1724826150000|2024-08-28 06:22:30|197360.3|197235.3|197361.3|197236.3|197361.9|197236.9|197357.3|197232.3|15
1724826160000|2024-08-28 06:22:40|197358.9|197233.9|197366.8|197241.8|197367.1|197242.1|197358.9|197233.9|14
1724826170000|2024-08-28 06:22:50|197363.4|197238.4|197362.2|197237.2|197364.3|197239.3|197361.6|197236.6|7
1724826180000|2024-08-28 06:23:00|197363.9|197238.9|197369.6|197244.6|197372.4|197247.4|197361.6|197236.6|17
1724826190000|2024-08-28 06:23:10|197369.5|197244.5|197361.9|197236.9|197369.5|197244.5|197361.6|197236.6|8
1724826200000|2024-08-28 06:23:20|197363.9|197238.9|197357|197232|197433.6|197308.6|197356.4|197231.4|17
1724826210000|2024-08-28 06:23:30|197358.7|197233.7|197407.7|197282.7|197407.9|197282.9|197358.7|197233.7|10
1724826220000|2024-08-28 06:23:40|197408.9|197283.9|197428.2|197303.2|197432.6|197307.6|197408.9|197283.9|16
1724826230000|2024-08-28 06:23:50|197428|197303|197469.1|197344.1|197472.4|197347.4|197428|197303|15
1724826240000|2024-08-28 06:24:00|197468.9|197343.9|197477.3|197352.3|197478.3|197353.3|197468.9|197343.9|11
1724826250000|2024-08-28 06:24:10|197478.3|197353.3|197494.8|197369.8|197497.5|197372.5|197464.7|197339.7|14
1724826260000|2024-08-28 06:24:20|197497|197372|197493.9|197368.9|197497|197372|197490.2|197365.2|8
1724826270000|2024-08-28 06:24:30|197496.5|197371.5|197507.7|197382.7|197507.7|197382.7|197492.1|197367.1|12
1724826280000|2024-08-28 06:24:40|197503.3|197378.3|197498.6|197373.6|197503.3|197378.3|197498.5|197373.5|7
1724826290000|2024-08-28 06:24:50|197498.7|197373.7|197516.6|197391.6|197517.4|197392.4|197498.7|197373.7|16
1724826300000|2024-08-28 06:25:00|197513|197388|197512.4|197387.4|197523.2|197398.2|197508.5|197383.5|10
1724826310000|2024-08-28 06:25:10|197508.2|197383.2|197523|197398|197523|197398|197508.2|197383.2|6
1724826320000|2024-08-28 06:25:20|197521.8|197396.8|197515.2|197390.2|197523.1|197398.1|197515.2|197390.2|8
1724826330000|2024-08-28 06:25:30|197515|197390|197516.3|197391.3|197516.3|197391.3|197513.9|197388.9|8
1724826340000|2024-08-28 06:25:40|197517.7|197392.7|197543.9|197418.9|197550|197425|197517.7|197392.7|18
1724826350000|2024-08-28 06:25:50|197545.1|197420.1|197523.8|197398.8|197546|197421|197523.8|197398.8|7
1724826360000|2024-08-28 06:26:00|197523.4|197398.4|197422.6|197297.6|197523.4|197398.4|197413.4|197288.4|26
1724826370000|2024-08-28 06:26:10|197422.4|197297.4|197420.4|197295.4|197422.7|197297.7|197415.2|197290.2|12
1724826380000|2024-08-28 06:26:20|197418.4|197293.4|197380.3|197255.3|197418.4|197293.4|197377.2|197252.2|11
1724826390000|2024-08-28 06:26:30|197381.9|197256.9|197381.7|197256.7|197384.5|197259.5|197380.9|197255.9|8
1724826400000|2024-08-28 06:26:40|197380.6|197255.6|197358.6|197233.6|197390.5|197265.5|197357.3|197232.3|20
1724826410000|2024-08-28 06:26:50|197356.6|197231.6|197334.2|197209.2|197358.5|197233.5|197329.1|197204.1|16
1724826420000|2024-08-28 06:27:00|197327.7|197202.7|197326.8|197201.8|197334.8|197209.8|197325.5|197200.5|9
1724826430000|2024-08-28 06:27:10|197325.9|197200.9|197321|197196|197332.1|197207.1|197319.6|197194.6|14
1724826440000|2024-08-28 06:27:20|197320.9|197195.9|197319.7|197194.7|197323.9|197198.9|197307|197182|12
1724826450000|2024-08-28 06:27:30|197322.8|197197.8|197321.7|197196.7|197325.2|197200.2|197306.3|197181.3|15
1724826460000|2024-08-28 06:27:40|197321|197196|197320.8|197195.8|197321|197196|197317.5|197192.5|4
1724826470000|2024-08-28 06:27:50|197321.2|197196.2|197321.2|197196.2|197321.2|197196.2|197321.2|197196.2|1
1724826480000|2024-08-28 06:28:00|197316.8|197191.8|197306.9|197181.9|197316.8|197191.8|197302.2|197177.2|7
1724826490000|2024-08-28 06:28:10|197306.6|197181.6|197313.9|197188.9|197319.2|197194.2|197281|197156|16
1724826500000|2024-08-28 06:28:20|197314.7|197189.7|197297|197172|197314.7|197189.7|197295.1|197170.1|12
1724826510000|2024-08-28 06:28:30|197297.5|197172.5|197297.9|197172.9|197299.6|197174.6|197293.4|197168.4|18
1724826520000|2024-08-28 06:28:40|197298.4|197173.4|197299.6|197174.6|197299.6|197174.6|197293.7|197168.7|15
1724826530000|2024-08-28 06:28:50|197298.6|197173.6|197297.8|197172.8|197298.6|197173.6|197297.7|197172.7|4
1724826540000|2024-08-28 06:29:00|197294|197169|197297.2|197172.2|197297.3|197172.3|197289.8|197164.8|11
1724826550000|2024-08-28 06:29:10|197291.3|197166.3|197312.7|197187.7|197317.7|197192.7|197291.3|197166.3|10
1724826560000|2024-08-28 06:29:20|197312.1|197187.1|197313|197188|197313|197188|197312.1|197187.1|2
1724826570000|2024-08-28 06:29:30|197314.5|197189.5|197317.9|197192.9|197317.9|197192.9|197314.5|197189.5|8
1724826580000|2024-08-28 06:29:40|197316.1|197191.1|197317.7|197192.7|197317.7|197192.7|197315.8|197190.8|6
1724826590000|2024-08-28 06:29:50|197314.4|197189.4|197354.2|197229.2|197356|197231|197314.4|197189.4|10
1724826600000|2024-08-28 06:30:00|197354.8|197229.8|197353.7|197228.7|197354.8|197229.8|197353.5|197228.5|12
1724826610000|2024-08-28 06:30:10|197354|197229|197351.9|197226.9|197354.2|197229.2|197351.6|197226.6|8
1724826620000|2024-08-28 06:30:20|197347.6|197222.6|197348.1|197223.1|197348.1|197223.1|197347.6|197222.6|2
1724826630000|2024-08-28 06:30:30|197348.8|197223.8|197343.1|197218.1|197351.2|197226.2|197341.2|197216.2|8
1724826640000|2024-08-28 06:30:40|197342.6|197217.6|197372.5|197247.5|197373.3|197248.3|197332.7|197207.7|8
1724826650000|2024-08-28 06:30:50|197372|197247|197365.6|197240.6|197373.3|197248.3|197361.6|197236.6|11
1724826660000|2024-08-28 06:31:00|197365.9|197240.9|197365|197240|197367.7|197242.7|197359.6|197234.6|11
1724826670000|2024-08-28 06:31:10|197360.7|197235.7|197364|197239|197364|197239|197360.7|197235.7|2
1724826680000|2024-08-28 06:31:20|197359.8|197234.8|197363.8|197238.8|197363.8|197238.8|197359.6|197234.6|4
1724826690000|2024-08-28 06:31:30|197365.1|197240.1|197343.6|197218.6|197365.1|197240.1|197343.6|197218.6|5
1724826700000|2024-08-28 06:31:40|197343.9|197218.9|197303.1|197178.1|197346.7|197221.7|197300.7|197175.7|15
1724826710000|2024-08-28 06:31:50|197302.6|197177.6|197290.4|197165.4|197302.6|197177.6|197283.9|197158.9|15
1724826720000|2024-08-28 06:32:00|197290.5|197165.5|197285.6|197160.6|197291.9|197166.9|197285.6|197160.6|8
1724826730000|2024-08-28 06:32:10|197287.2|197162.2|197289.6|197164.6|197294.6|197169.6|197286|197161|9
1724826740000|2024-08-28 06:32:20|197289.3|197164.3|197288.3|197163.3|197289.3|197164.3|197288.3|197163.3|2
1724826750000|2024-08-28 06:32:30|197289.3|197164.3|197289.5|197164.5|197290.7|197165.7|197288.2|197163.2|7
1724826760000|2024-08-28 06:32:40|197288.3|197163.3|197290.9|197165.9|197293.5|197168.5|197287|197162|4
1724826770000|2024-08-28 06:32:50|197289.4|197164.4|197293.1|197168.1|197293.5|197168.5|197289.4|197164.4|5
1724826780000|2024-08-28 06:33:00|197292|197167|197291.8|197166.8|197292.9|197167.9|197290.6|197165.6|5
1724826790000|2024-08-28 06:33:10|197292.9|197167.9|197293.2|197168.2|197293.3|197168.3|197291.6|197166.6|8
1724826800000|2024-08-28 06:33:20|197292|197167|197293.1|197168.1|197293.2|197168.2|197291.6|197166.6|4
1724826810000|2024-08-28 06:33:30|197292.9|197167.9|197292.9|197167.9|197292.9|197167.9|197292.9|197167.9|1
1724826820000|2024-08-28 06:33:40|197292.8|197167.8|197292.8|197167.8|197292.8|197167.8|197292.8|197167.8|1
1724826830000|2024-08-28 06:33:50|197290.9|197165.9|197347.6|197222.6|197352.5|197227.5|197290.9|197165.9|10
1724826840000|2024-08-28 06:34:00|197348.6|197223.6|197350.9|197225.9|197350.9|197225.9|197348.6|197223.6|4
1724826860000|2024-08-28 06:34:20|197355.1|197230.1|197346.4|197221.4|197358.1|197233.1|197346.4|197221.4|8
1724826870000|2024-08-28 06:34:30|197288.2|197163.2|197288.7|197163.7|197290.2|197165.2|197287.4|197162.4|8
1724826880000|2024-08-28 06:34:40|197289.6|197164.6|197324.2|197199.2|197324.2|197199.2|197288.5|197163.5|7
1724826890000|2024-08-28 06:34:50|197322.8|197197.8|197321.9|197196.9|197324.3|197199.3|197321.9|197196.9|6
1724826900000|2024-08-28 06:35:00|197322.8|197197.8|197325.6|197200.6|197325.6|197200.6|197322.8|197197.8|4
1724826910000|2024-08-28 06:35:10|197325|197200|197325.2|197200.2|197325.2|197200.2|197323.3|197198.3|6
1724826920000|2024-08-28 06:35:20|197327.4|197202.4|197327.4|197202.4|197327.4|197202.4|197327.4|197202.4|1
1724826930000|2024-08-28 06:35:30|197324.3|197199.3|197312.3|197187.3|197324.3|197199.3|197312.3|197187.3|9
1724826940000|2024-08-28 06:35:40|197312.1|197187.1|197294.7|197169.7|197312.1|197187.1|197292.1|197167.1|8
1724826950000|2024-08-28 06:35:50|197293.2|197168.2|197294.6|197169.6|197294.6|197169.6|197293.2|197168.2|4
1724826960000|2024-08-28 06:36:00|197291.6|197166.6|197326.3|197201.3|197326.3|197201.3|197291.6|197166.6|11
1724826970000|2024-08-28 06:36:10|197327.5|197202.5|197332|197207|197332|197207|197327.5|197202.5|7
1724826990000|2024-08-28 06:36:30|197333.1|197208.1|197334.5|197209.5|197334.5|197209.5|197333.1|197208.1|2
1724827000000|2024-08-28 06:36:40|197333.3|197208.3|197330|197205|197334.3|197209.3|197330|197205|6
1724827010000|2024-08-28 06:36:50|197303.8|197178.8|197300.5|197175.5|197303.8|197178.8|197291.2|197166.2|8
1724827020000|2024-08-28 06:37:00|197300.3|197175.3|197300.3|197175.3|197300.3|197175.3|197300.3|197175.3|1
1724827030000|2024-08-28 06:37:10|197301.5|197176.5|197299.5|197174.5|197305.4|197180.4|197296.6|197171.6|5
1724827040000|2024-08-28 06:37:20|197298|197173|197296.6|197171.6|197299.6|197174.6|197296.6|197171.6|5
1724827050000|2024-08-28 06:37:30|197297.5|197172.5|197297.5|197172.5|197297.5|197172.5|197296.6|197171.6|3
1724827070000|2024-08-28 06:37:50|197297.4|197172.4|197300.8|197175.8|197300.8|197175.8|197297.4|197172.4|2
1724827080000|2024-08-28 06:38:00|197302.7|197177.7|197307.2|197182.2|197307.2|197182.2|197293.8|197168.8|5
1724827090000|2024-08-28 06:38:10|197303.6|197178.6|197290.7|197165.7|197303.6|197178.6|197289|197164|9
1724827100000|2024-08-28 06:38:20|197292.7|197167.7|197290.4|197165.4|197293.8|197168.8|197288.3|197163.3|8
1724827110000|2024-08-28 06:38:30|197291.4|197166.4|197294.5|197169.5|197294.5|197169.5|197291.4|197166.4|3
1724827120000|2024-08-28 06:38:40|197295.4|197170.4|197291.1|197166.1|197297.4|197172.4|197289.1|197164.1|9
1724827140000|2024-08-28 06:39:00|197287.7|197162.7|197291|197166|197291|197166|197287.7|197162.7|3
1724827150000|2024-08-28 06:39:10|197289.9|197164.9|197302.7|197177.7|197310.5|197185.5|197289.9|197164.9|11
1724827160000|2024-08-28 06:39:20|197301.2|197176.2|197301.7|197176.7|197301.7|197176.7|197301.2|197176.2|2
1724827170000|2024-08-28 06:39:30|197300.7|197175.7|197292.3|197167.3|197300.7|197175.7|197292.3|197167.3|4
1724827180000|2024-08-28 06:39:40|197295.7|197170.7|197294.6|197169.6|197295.7|197170.7|197290.8|197165.8|7
1724827190000|2024-08-28 06:39:50|197293.6|197168.6|197294.8|197169.8|197294.8|197169.8|197293.6|197168.6|4
1724827200000|2024-08-28 06:40:00|197291.2|197166.2|197294.5|197169.5|197294.5|197169.5|197291.2|197166.2|2
1724827210000|2024-08-28 06:40:10|197296.9|197171.9|197296.9|197171.9|197296.9|197171.9|197296.9|197171.9|1
1724827230000|2024-08-28 06:40:30|197301.5|197176.5|197291.1|197166.1|197301.5|197176.5|197291.1|197166.1|3
1724827240000|2024-08-28 06:40:40|197289.6|197164.6|197283.4|197158.4|197291.1|197166.1|197281.5|197156.5|7
1724827250000|2024-08-28 06:40:50|197277.3|197152.3|197189|197064|197306.1|197181.1|197189|197064|19
1724827260000|2024-08-28 06:41:00|197188.9|197063.9|197201.9|197076.9|197206.6|197081.6|197169.6|197044.6|25
1724827270000|2024-08-28 06:41:10|197202.5|197077.5|197197.9|197072.9|197202.6|197077.6|197196.7|197071.7|14
1724827280000|2024-08-28 06:41:20|197198.4|197073.4|197176.2|197051.2|197199.9|197074.9|197172.7|197047.7|9
1724827290000|2024-08-28 06:41:30|197176.6|197051.6|197184.8|197059.8|197186|197061|197176.6|197051.6|5
1724827300000|2024-08-28 06:41:40|197186.3|197061.3|197164.3|197039.3|197188|197063|197157.7|197032.7|20
1724827310000|2024-08-28 06:41:50|197164.5|197039.5|197138.8|197013.8|197164.5|197039.5|197132.4|197007.4|14
1724827320000|2024-08-28 06:42:00|197138.9|197013.9|197141.6|197016.6|197148.8|197023.8|197131.8|197006.8|17
1724827330000|2024-08-28 06:42:10|197142.8|197017.8|197157.8|197032.8|197158.3|197033.3|197141.7|197016.7|11
1724827340000|2024-08-28 06:42:20|197152.8|197027.8|197128.6|197003.6|197152.8|197027.8|197096.4|196971.4|17
1724827350000|2024-08-28 06:42:30|197121.8|196996.8|197105|196980|197128.4|197003.4|197105|196980|21
1724827360000|2024-08-28 06:42:40|197106.1|196981.1|197106.7|196981.7|197110.4|196985.4|197103.1|196978.1|11
1724827370000|2024-08-28 06:42:50|197106.6|196981.6|197106.7|196981.7|197112.4|196987.4|197105|196980|12
1724827380000|2024-08-28 06:43:00|197107.8|196982.8|197105.6|196980.6|197108.4|196983.4|197105.6|196980.6|9
1724827390000|2024-08-28 06:43:10|197104.6|196979.6|197103.5|196978.5|197104.6|196979.6|197100.6|196975.6|3
1724827400000|2024-08-28 06:43:20|197103.7|196978.7|197104|196979|197104|196979|197103.7|196978.7|2
1724827410000|2024-08-28 06:43:30|197104.9|196979.9|197086.9|196961.9|197104.9|196979.9|197081|196956|11
1724827420000|2024-08-28 06:43:40|197088|196963|197087.5|196962.5|197089|196964|197083.5|196958.5|20
1724827430000|2024-08-28 06:43:50|197086|196961|197085.4|196960.4|197087.4|196962.4|197080|196955|19
1724827440000|2024-08-28 06:44:00|197087.6|196962.6|197068.3|196943.3|197087.6|196962.6|197066.8|196941.8|23
1724827450000|2024-08-28 06:44:10|197069.1|196944.1|197067.7|196942.7|197072.6|196947.6|197064.8|196939.8|29
1724827460000|2024-08-28 06:44:20|197069.3|196944.3|197067.5|196942.5|197069.7|196944.7|197066.3|196941.3|12
1724827470000|2024-08-28 06:44:30|197068.7|196943.7|197048.6|196923.6|197068.7|196943.7|197019.1|196894.1|27
1724827480000|2024-08-28 06:44:40|197047.9|196922.9|197045.1|196920.1|197047.9|196922.9|197045.1|196920.1|5
1724827490000|2024-08-28 06:44:50|197044.3|196919.3|197044.8|196919.8|197044.8|196919.8|197041.6|196916.6|12
1724827500000|2024-08-28 06:45:00|197045.8|196920.8|197048|196923|197052.8|196927.8|197043.7|196918.7|7
1724827510000|2024-08-28 06:45:10|197049.5|196924.5|197049.5|196924.5|197051.2|196926.2|197048|196923|10
1724827520000|2024-08-28 06:45:20|197048.6|196923.6|197047.4|196922.4|197050|196925|197047.4|196922.4|6
1724827530000|2024-08-28 06:45:30|197048.4|196923.4|197063.8|196938.8|197066.4|196941.4|197047.4|196922.4|8
1724827540000|2024-08-28 06:45:40|197060.6|196935.6|197057.8|196932.8|197062.9|196937.9|197057.8|196932.8|6
1724827550000|2024-08-28 06:45:50|197056.6|196931.6|197045|196920|197056.6|196931.6|197045|196920|7
1724827560000|2024-08-28 06:46:00|197046|196921|197045.6|196920.6|197046|196921|197044.4|196919.4|6
1724827570000|2024-08-28 06:46:10|197045.9|196920.9|197043.9|196918.9|197049.2|196924.2|197043.9|196918.9|8
1724827580000|2024-08-28 06:46:20|197044.8|196919.8|197048.7|196923.7|197050.6|196925.6|197044.8|196919.8|6
1724827590000|2024-08-28 06:46:30|197053.9|196928.9|197049.1|196924.1|197053.9|196928.9|197046.7|196921.7|4
1724827600000|2024-08-28 06:46:40|197046.7|196921.7|197055.9|196930.9|197059.9|196934.9|197046.7|196921.7|12
1724827610000|2024-08-28 06:46:50|197058.9|196933.9|197059|196934|197059|196934|197058.9|196933.9|2
1724827620000|2024-08-28 06:47:00|197057.9|196932.9|197054.8|196929.8|197060.6|196935.6|197054.8|196929.8|5
1724827630000|2024-08-28 06:47:10|197054.1|196929.1|197055.6|196930.6|197061.4|196936.4|197054.1|196929.1|13
1724827640000|2024-08-28 06:47:20|197057.3|196932.3|197052.8|196927.8|197058|196933|197052.8|196927.8|13
1724827650000|2024-08-28 06:47:30|197056.4|196931.4|197052.2|196927.2|197056.6|196931.6|197052.2|196927.2|6
1724827660000|2024-08-28 06:47:40|197053.3|196928.3|197015|196890|197058.2|196933.2|197004.2|196879.2|22
1724827670000|2024-08-28 06:47:50|197015.4|196890.4|197012.2|196887.2|197016.3|196891.3|197012.2|196887.2|8
1724827680000|2024-08-28 06:48:00|197015.6|196890.6|197017.3|196892.3|197017.3|196892.3|197015.6|196890.6|5
1724827690000|2024-08-28 06:48:10|197017.9|196892.9|197023|196898|197023|196898|197010|196885|9
1724827700000|2024-08-28 06:48:20|197021.2|196896.2|197022|196897|197022|196897|197021.2|196896.2|2
1724827710000|2024-08-28 06:48:30|197020.6|196895.6|197024|196899|197024|196899|197016.2|196891.2|9
1724827720000|2024-08-28 06:48:40|197020.3|196895.3|197020.3|196895.3|197020.3|196895.3|197020.3|196895.3|1
1724827730000|2024-08-28 06:48:50|197019.9|196894.9|197011.9|196886.9|197019.9|196894.9|197004.1|196879.1|10
1724827740000|2024-08-28 06:49:00|197012.8|196887.8|197011.6|196886.6|197013.2|196888.2|197010.5|196885.5|8
1724827750000|2024-08-28 06:49:10|197010.1|196885.1|197010.7|196885.7|197011.5|196886.5|197009.2|196884.2|9
1724827760000|2024-08-28 06:49:20|197009.6|196884.6|197008.2|196883.2|197010.9|196885.9|197001|196876|9
1724827770000|2024-08-28 06:49:30|197010.5|196885.5|197011.1|196886.1|197011.1|196886.1|197009.5|196884.5|6
1724827780000|2024-08-28 06:49:40|197009.7|196884.7|197010.6|196885.6|197011|196886|197008.4|196883.4|5
1724827790000|2024-08-28 06:49:50|197008.9|196883.9|197008.6|196883.6|197010.4|196885.4|197008.6|196883.6|3
1724827800000|2024-08-28 06:50:00|197010.1|196885.1|197010.1|196885.1|197013.3|196888.3|197008.5|196883.5|17
1724827810000|2024-08-28 06:50:10|197008.5|196883.5|197000.7|196875.7|197008.5|196883.5|196998|196873|3
1724827820000|2024-08-28 06:50:20|197001.9|196876.9|197000|196875|197003.6|196878.6|197000|196875|6
1724827830000|2024-08-28 06:50:30|196997.3|196872.3|196889.2|196764.2|196997.3|196872.3|196871.3|196746.3|11
1724827840000|2024-08-28 06:50:40|196886.7|196761.7|196886.2|196761.2|196892.5|196767.5|196882.9|196757.9|12
1724827850000|2024-08-28 06:50:50|196887|196762|196886.1|196761.1|196887|196762|196885.8|196760.8|4
1724827860000|2024-08-28 06:51:00|196887.8|196762.8|196887.8|196762.8|196888.9|196763.9|196887.8|196762.8|7
1724827870000|2024-08-28 06:51:10|196889|196764|196886.3|196761.3|196889|196764|196886.3|196761.3|4
1724827880000|2024-08-28 06:51:20|196884.4|196759.4|196897|196772|196909.1|196784.1|196860.9|196735.9|12
1724827890000|2024-08-28 06:51:30|196900.5|196775.5|196844.9|196719.9|196901.8|196776.8|196841|196716|17
1724827900000|2024-08-28 06:51:40|196846.3|196721.3|196852.3|196727.3|196856.3|196731.3|196843.3|196718.3|8
1724827910000|2024-08-28 06:51:50|196843.6|196718.6|196781.9|196656.9|196843.6|196718.6|196777.6|196652.6|15
1724827920000|2024-08-28 06:52:00|196783.7|196658.7|196785.2|196660.2|196788.2|196663.2|196783.7|196658.7|6
1724827930000|2024-08-28 06:52:10|196788.3|196663.3|196728.9|196603.9|196794.4|196669.4|196728.4|196603.4|17
1724827940000|2024-08-28 06:52:20|196731.6|196606.6|196737.6|196612.6|196737.6|196612.6|196728|196603|17
1724827950000|2024-08-28 06:52:30|196734.5|196609.5|196725.4|196600.4|196734.5|196609.5|196725.4|196600.4|9
1724827960000|2024-08-28 06:52:40|196724.2|196599.2|196735.9|196610.9|196738.1|196613.1|196724.2|196599.2|7
1724827970000|2024-08-28 06:52:50|196738.1|196613.1|196738.8|196613.8|196743.1|196618.1|196734.6|196609.6|11
1724827980000|2024-08-28 06:53:00|196736.7|196611.7|196641.4|196516.4|196736.7|196611.7|196635.3|196510.3|20
1724827990000|2024-08-28 06:53:10|196641.5|196516.5|196619.2|196494.2|196656.8|196531.8|196613.3|196488.3|22
1724828000000|2024-08-28 06:53:20|196618.5|196493.5|196636.7|196511.7|196637.6|196512.6|196617.2|196492.2|12
1724828010000|2024-08-28 06:53:30|196632.9|196507.9|196667.7|196542.7|196669.6|196544.6|196632.8|196507.8|13
1724828020000|2024-08-28 06:53:40|196667.1|196542.1|196666.4|196541.4|196667.6|196542.6|196645.5|196520.5|21
1724828030000|2024-08-28 06:53:50|196670.7|196545.7|196685.2|196560.2|196693.3|196568.3|196668.9|196543.9|13
1724828040000|2024-08-28 06:54:00|196684.2|196559.2|196695.7|196570.7|196702.1|196577.1|196684.2|196559.2|10
1724828050000|2024-08-28 06:54:10|196694.7|196569.7|196753.4|196628.4|196815|196690|196694.7|196569.7|16
1724828060000|2024-08-28 06:54:20|196759.3|196634.3|196727.2|196602.2|196765.9|196640.9|196727.2|196602.2|10
1724828070000|2024-08-28 06:54:30|196727.9|196602.9|196749.5|196624.5|196750.9|196625.9|196727.9|196602.9|11
1724828080000|2024-08-28 06:54:40|196753.6|196628.6|196746.4|196621.4|196753.6|196628.6|196745|196620|7
1724828090000|2024-08-28 06:54:50|196744.5|196619.5|196797|196672|196797|196672|196744.5|196619.5|13
1724828100000|2024-08-28 06:55:00|196794.6|196669.6|196779|196654|196794.9|196669.9|196779|196654|10
1724828110000|2024-08-28 06:55:10|196779.8|196654.8|196792.1|196667.1|196793.4|196668.4|196776.7|196651.7|8
1724828120000|2024-08-28 06:55:20|196791.4|196666.4|196793.4|196668.4|196793.4|196668.4|196791.4|196666.4|3
1724828130000|2024-08-28 06:55:30|196797.3|196672.3|196786.4|196661.4|196804.2|196679.2|196786.4|196661.4|10
1724828140000|2024-08-28 06:55:40|196781.3|196656.3|196800.4|196675.4|196801.8|196676.8|196781.3|196656.3|16
1724828150000|2024-08-28 06:55:50|196800|196675|196800|196675|196800|196675|196800|196675|1
1724828160000|2024-08-28 06:56:00|196796.7|196671.7|196801|196676|196802|196677|196796.7|196671.7|5
1724828170000|2024-08-28 06:56:10|196797.9|196672.9|196801.3|196676.3|196801.3|196676.3|196796.4|196671.4|3
1724828180000|2024-08-28 06:56:20|196803.4|196678.4|196799|196674|196803.4|196678.4|196798.1|196673.1|4
1724828190000|2024-08-28 06:56:30|196802.7|196677.7|196846.1|196721.1|196846.2|196721.2|196802.7|196677.7|10
1724828200000|2024-08-28 06:56:40|196847.7|196722.7|196841.7|196716.7|196848.3|196723.3|196829.8|196704.8|13
1724828210000|2024-08-28 06:56:50|196840.3|196715.3|196840.7|196715.7|196842.7|196717.7|196840.3|196715.3|4
1724828220000|2024-08-28 06:57:00|196838.8|196713.8|196698.1|196573.1|196838.8|196713.8|196698.1|196573.1|20
1724828230000|2024-08-28 06:57:10|196710.8|196585.8|196711.3|196586.3|196717.4|196592.4|196707.2|196582.2|14
1724828240000|2024-08-28 06:57:20|196710.6|196585.6|196737.6|196612.6|196743.8|196618.8|196707.3|196582.3|33
1724828250000|2024-08-28 06:57:30|196731.2|196606.2|196731.5|196606.5|196743.9|196618.9|196726.5|196601.5|32
1724828260000|2024-08-28 06:57:40|196734.3|196609.3|196729.4|196604.4|196734.3|196609.3|196728.2|196603.2|9
1724828270000|2024-08-28 06:57:50|196728.2|196603.2|196726.1|196601.1|196730.8|196605.8|196725.6|196600.6|12
1724828280000|2024-08-28 06:58:00|196729.3|196604.3|196723.7|196598.7|196729.3|196604.3|196722.8|196597.8|10
1724828290000|2024-08-28 06:58:10|196724|196599|196724.4|196599.4|196731.1|196606.1|196724|196599|21
1724828300000|2024-08-28 06:58:20|196725.6|196600.6|196718.7|196593.7|196725.6|196600.6|196718.2|196593.2|16
1724828310000|2024-08-28 06:58:30|196657.7|196532.7|196672.1|196547.1|196674.4|196549.4|196657.7|196532.7|17
1724828320000|2024-08-28 06:58:40|196673|196548|196687.8|196562.8|196687.8|196562.8|196673|196548|10
1724828330000|2024-08-28 06:58:50|196688.5|196563.5|196753.6|196628.6|196766.5|196641.5|196688.5|196563.5|20
1724828340000|2024-08-28 06:59:00|196762.2|196637.2|196753.5|196628.5|196774.4|196649.4|196751|196626|19
1724828350000|2024-08-28 06:59:10|196758.4|196633.4|196757.8|196632.8|196762.3|196637.3|196752|196627|14
1724828360000|2024-08-28 06:59:20|196759.3|196634.3|196757.5|196632.5|196766.8|196641.8|196749.6|196624.6|11
1724828370000|2024-08-28 06:59:30|196756|196631|196772.8|196647.8|196776.9|196651.9|196755.7|196630.7|25
1724828380000|2024-08-28 06:59:40|196768.6|196643.6|196765.7|196640.7|196769.9|196644.9|196763|196638|22
1724828390000|2024-08-28 06:59:50|196769.2|196644.2|196765.4|196640.4|196774.3|196649.3|196745.5|196620.5|21
1724828400000|2024-08-28 07:00:00|196769.1|196644.1|196783.5|196658.5|196800.3|196675.3|196764|196639|29
1724828410000|2024-08-28 07:00:10|196783.4|196658.4|196788|196663|196792.2|196667.2|196783.4|196658.4|18
1724828420000|2024-08-28 07:00:20|196786.9|196661.9|196856|196731|196862.2|196737.2|196782.4|196657.4|26
1724828430000|2024-08-28 07:00:30|196860|196735|196855|196730|196860|196735|196853|196728|39
1724828440000|2024-08-28 07:00:40|196856|196731|196814.9|196689.9|196856|196731|196814.8|196689.8|35
1724828450000|2024-08-28 07:00:50|196814.5|196689.5|196811.8|196686.8|196817.3|196692.3|196811|196686|14
1724828460000|2024-08-28 07:01:00|196814.7|196689.7|196855|196730|196860.6|196735.6|196810.8|196685.8|28
1724828470000|2024-08-28 07:01:10|196856|196731|196855.6|196730.6|196861.4|196736.4|196849.2|196724.2|37
1724828480000|2024-08-28 07:01:20|196856.5|196731.5|196899.9|196774.9|196905.8|196780.8|196854.6|196729.6|22
1724828490000|2024-08-28 07:01:30|196901.2|196776.2|196902|196777|196909.6|196784.6|196890.9|196765.9|23
1724828500000|2024-08-28 07:01:40|196901.3|196776.3|196893.7|196768.7|196910.6|196785.6|196893.7|196768.7|17
1724828510000|2024-08-28 07:01:50|196889|196764|196902.6|196777.6|196910.8|196785.8|196887.7|196762.7|36
1724828520000|2024-08-28 07:02:00|196908.6|196783.6|196928.4|196803.4|196936|196811|196902.5|196777.5|23
1724828530000|2024-08-28 07:02:10|196933.1|196808.1|196943.5|196818.5|196946.5|196821.5|196925|196800|19
1724828540000|2024-08-28 07:02:20|196940.4|196815.4|196915.9|196790.9|196941.2|196816.2|196913.3|196788.3|15
1724828550000|2024-08-28 07:02:30|196913.9|196788.9|197013.2|196888.2|197014.4|196889.4|196913.9|196788.9|29
1724828560000|2024-08-28 07:02:40|197013.5|196888.5|197013.4|196888.4|197021.9|196896.9|197008.9|196883.9|30
1724828570000|2024-08-28 07:02:50|197013.8|196888.8|197020.8|196895.8|197029.4|196904.4|197011.7|196886.7|13
1724828580000|2024-08-28 07:03:00|197021.8|196896.8|197016.9|196891.9|197030.7|196905.7|197012.4|196887.4|22
1724828590000|2024-08-28 07:03:10|197029|196904|197012|196887|197029.2|196904.2|196980.6|196855.6|28
1724828600000|2024-08-28 07:03:20|197013.1|196888.1|197020.3|196895.3|197024.7|196899.7|196997.8|196872.8|23
1724828610000|2024-08-28 07:03:30|197022.1|196897.1|197040.7|196915.7|197052.5|196927.5|197022.1|196897.1|28
1724828620000|2024-08-28 07:03:40|197041.4|196916.4|197030.7|196905.7|197044.4|196919.4|197026|196901|14
1724828630000|2024-08-28 07:03:50|197024.6|196899.6|196998.1|196873.1|197031.3|196906.3|196998.1|196873.1|15
1724828640000|2024-08-28 07:04:00|196999.3|196874.3|196999.9|196874.9|197001|196876|196997.7|196872.7|11
1724828650000|2024-08-28 07:04:10|197001.7|196876.7|196994.2|196869.2|197001.8|196876.8|196994.2|196869.2|12
1724828660000|2024-08-28 07:04:20|196996.7|196871.7|196981.6|196856.6|196996.7|196871.7|196979.6|196854.6|13
1724828670000|2024-08-28 07:04:30|196978.8|196853.8|196945|196820|196978.8|196853.8|196945|196820|10
1724828680000|2024-08-28 07:04:40|196944.8|196819.8|196944.9|196819.9|196945.1|196820.1|196944.8|196819.8|3
1724828700000|2024-08-28 07:05:00|196943.5|196818.5|196934.6|196809.6|196943.5|196818.5|196934.6|196809.6|5
1724828710000|2024-08-28 07:05:10|196935.1|196810.1|196936.3|196811.3|196937.7|196812.7|196933.5|196808.5|15
1724828720000|2024-08-28 07:05:20|196934.9|196809.9|196928.4|196803.4|196934.9|196809.9|196928.4|196803.4|8
1724828730000|2024-08-28 07:05:30|196930.1|196805.1|196934.2|196809.2|196937.8|196812.8|196930.1|196805.1|11
1724828740000|2024-08-28 07:05:40|196933.6|196808.6|196938.4|196813.4|196940|196815|196932.5|196807.5|16
1724828750000|2024-08-28 07:05:50|196936.1|196811.1|196935.9|196810.9|196936.9|196811.9|196932.8|196807.8|7
1724828760000|2024-08-28 07:06:00|196936.3|196811.3|196939.3|196814.3|196942.9|196817.9|196936.3|196811.3|5
1724828770000|2024-08-28 07:06:10|196940.9|196815.9|196941.5|196816.5|196943.8|196818.8|196939.8|196814.8|15
1724828780000|2024-08-28 07:06:20|196941.3|196816.3|196971.4|196846.4|196982.8|196857.8|196941.3|196816.3|20
1724828790000|2024-08-28 07:06:30|196971.8|196846.8|196973.5|196848.5|196973.5|196848.5|196969.7|196844.7|12
1724828800000|2024-08-28 07:06:40|196974.2|196849.2|196973.1|196848.1|196974.2|196849.2|196973.1|196848.1|3
1724828810000|2024-08-28 07:06:50|196973.7|196848.7|197064.4|196939.4|197077|196952|196973.3|196848.3|19
1724828820000|2024-08-28 07:07:00|197064.5|196939.5|197059.1|196934.1|197097.5|196972.5|197040.1|196915.1|24
1724828830000|2024-08-28 07:07:10|197059.7|196934.7|197058.2|196933.2|197061.8|196936.8|197057|196932|9
1724828840000|2024-08-28 07:07:20|197058.5|196933.5|197049.8|196924.8|197058.5|196933.5|197046.4|196921.4|18
1724828850000|2024-08-28 07:07:30|197049.5|196924.5|197037.9|196912.9|197050.8|196925.8|197037.9|196912.9|11
1724828860000|2024-08-28 07:07:40|197037.3|196912.3|196956.7|196831.7|197040.1|196915.1|196955.7|196830.7|22
1724828870000|2024-08-28 07:07:50|196956.6|196831.6|196968.9|196843.9|196972.4|196847.4|196954.2|196829.2|22
1724828880000|2024-08-28 07:08:00|196967.9|196842.9|196967.5|196842.5|196973|196848|196963.9|196838.9|16
1724828890000|2024-08-28 07:08:10|196952.4|196827.4|196931|196806|196952.4|196827.4|196929.9|196804.9|25
1724828900000|2024-08-28 07:08:20|196931.3|196806.3|196904|196779|196934.8|196809.8|196903.5|196778.5|24
1724828910000|2024-08-28 07:08:30|196901.2|196776.2|196875.7|196750.7|196902.8|196777.8|196865|196740|27
1724828920000|2024-08-28 07:08:40|196868.8|196743.8|196869|196744|196874|196749|196868.8|196743.8|15
1724828930000|2024-08-28 07:08:50|196869.9|196744.9|196872.7|196747.7|196872.7|196747.7|196868.9|196743.9|16
1724828940000|2024-08-28 07:09:00|196869.7|196744.7|196870.4|196745.4|196890|196765|196862|196737|15
1724828950000|2024-08-28 07:09:10|196871.9|196746.9|196862.9|196737.9|196898.1|196773.1|196860|196735|25
1724828960000|2024-08-28 07:09:20|196861.1|196736.1|196854.4|196729.4|196862|196737|196850.6|196725.6|9
1724828970000|2024-08-28 07:09:30|196856.3|196731.3|196867.7|196742.7|196871.6|196746.6|196856.3|196731.3|20
1724828980000|2024-08-28 07:09:40|196867.2|196742.2|196868.7|196743.7|196873.8|196748.8|196866.6|196741.6|8
1724828990000|2024-08-28 07:09:50|196868.4|196743.4|196857.1|196732.1|196868.5|196743.5|196855.2|196730.2|17
1724829000000|2024-08-28 07:10:00|196856|196731|196852.8|196727.8|196858.8|196733.8|196851.5|196726.5|16
1724829010000|2024-08-28 07:10:10|196851.3|196726.3|196749.5|196624.5|196851.3|196726.3|196749.5|196624.5|23
1724829020000|2024-08-28 07:10:20|196749.1|196624.1|196697.3|196572.3|196749.1|196624.1|196672.3|196547.3|23
1724829030000|2024-08-28 07:10:30|196695.5|196570.5|196710.8|196585.8|196712.5|196587.5|196691.1|196566.1|22
1724829040000|2024-08-28 07:10:40|196711.9|196586.9|196729.5|196604.5|196741.2|196616.2|196711.4|196586.4|14
1724829050000|2024-08-28 07:10:50|196733.3|196608.3|196738.3|196613.3|196740.3|196615.3|196729.4|196604.4|13
1724829060000|2024-08-28 07:11:00|196739.7|196614.7|196766.8|196641.8|196780|196655|196739.7|196614.7|17
1724829070000|2024-08-28 07:11:10|196771.6|196646.6|196776.4|196651.4|196804|196679|196771.6|196646.6|17
1724829080000|2024-08-28 07:11:20|196777|196652|196738.8|196613.8|196782.4|196657.4|196738.1|196613.1|21
1724829090000|2024-08-28 07:11:30|196739.1|196614.1|196736.7|196611.7|196739.1|196614.1|196735|196610|13
1724829100000|2024-08-28 07:11:40|196736.8|196611.8|196751.9|196626.9|196756.4|196631.4|196735.4|196610.4|20
1724829110000|2024-08-28 07:11:50|196749.3|196624.3|196765.9|196640.9|196765.9|196640.9|196736.4|196611.4|7
1724829120000|2024-08-28 07:12:00|196763.7|196638.7|196738.2|196613.2|196763.7|196638.7|196733.6|196608.6|18
1724829130000|2024-08-28 07:12:10|196739.9|196614.9|196788.2|196663.2|196790.4|196665.4|196739.9|196614.9|22
1724829140000|2024-08-28 07:12:20|196788.1|196663.1|196853.2|196728.2|196854.4|196729.4|196788.1|196663.1|19
1724829150000|2024-08-28 07:12:30|196851|196726|196817.6|196692.6|196853.4|196728.4|196797.3|196672.3|22
1724829160000|2024-08-28 07:12:40|196815.4|196690.4|196815|196690|196818.1|196693.1|196813|196688|26
1724829170000|2024-08-28 07:12:50|196815.3|196690.3|196818.6|196693.6|196819|196694|196814.2|196689.2|18
1724829180000|2024-08-28 07:13:00|196818|196693|196816.7|196691.7|196818|196693|196816|196691|4
1724829190000|2024-08-28 07:13:10|196818.6|196693.6|196740.1|196615.1|196819|196694|196739.4|196614.4|22
1724829200000|2024-08-28 07:13:20|196739.8|196614.8|196737.5|196612.5|196748.7|196623.7|196736.9|196611.9|27
1724829210000|2024-08-28 07:13:30|196739.7|196614.7|196742.7|196617.7|196742.8|196617.8|196735.5|196610.5|16
1724829220000|2024-08-28 07:13:40|196742.3|196617.3|196740.2|196615.2|196742.3|196617.3|196734.5|196609.5|10
1724829230000|2024-08-28 07:13:50|196741.7|196616.7|196751.3|196626.3|196767|196642|196741.2|196616.2|8
1724829240000|2024-08-28 07:14:00|196753.6|196628.6|196773.7|196648.7|196777.7|196652.7|196753.6|196628.6|19
1724829250000|2024-08-28 07:14:10|196778.5|196653.5|196751.2|196626.2|196778.5|196653.5|196751.2|196626.2|10
1724829260000|2024-08-28 07:14:20|196750.9|196625.9|196747.2|196622.2|196750.9|196625.9|196747|196622|10
1724829270000|2024-08-28 07:14:30|196749.5|196624.5|196769.8|196644.8|196781.2|196656.2|196747.9|196622.9|11
1724829280000|2024-08-28 07:14:40|196768.4|196643.4|196758.4|196633.4|196768.4|196643.4|196757.4|196632.4|12
1724829290000|2024-08-28 07:14:50|196750.3|196625.3|196750|196625|196751.3|196626.3|196748.9|196623.9|9
1724829300000|2024-08-28 07:15:00|196749.4|196624.4|196749.6|196624.6|196750.7|196625.7|196749.4|196624.4|3
1724829310000|2024-08-28 07:15:10|196749.5|196624.5|196745.4|196620.4|196749.9|196624.9|196745.4|196620.4|6
1724829320000|2024-08-28 07:15:20|196745.3|196620.3|196748.8|196623.8|196748.8|196623.8|196745.3|196620.3|10
1724829330000|2024-08-28 07:15:30|196749.4|196624.4|196752.8|196627.8|196768.8|196643.8|196749.1|196624.1|14
1724829340000|2024-08-28 07:15:40|196752.6|196627.6|196771|196646|196783.2|196658.2|196752.6|196627.6|17
1724829350000|2024-08-28 07:15:50|196770.5|196645.5|196746.3|196621.3|196771.6|196646.6|196745.6|196620.6|19
1724829360000|2024-08-28 07:16:00|196749.4|196624.4|196818.5|196693.5|196819.2|196694.2|196749.4|196624.4|12
1724829370000|2024-08-28 07:16:10|196817.4|196692.4|196778|196653|196833.9|196708.9|196772.7|196647.7|18
1724829380000|2024-08-28 07:16:20|196780|196655|196810.3|196685.3|196822.1|196697.1|196780|196655|24
1724829390000|2024-08-28 07:16:30|196810.9|196685.9|196801.2|196676.2|196819.5|196694.5|196798.4|196673.4|21
1724829400000|2024-08-28 07:16:40|196801.6|196676.6|196798.9|196673.9|196802.4|196677.4|196797.2|196672.2|10
1724829410000|2024-08-28 07:16:50|196800.2|196675.2|196800|196675|196802.5|196677.5|196798|196673|11
1724829420000|2024-08-28 07:17:00|196802.3|196677.3|196791.2|196666.2|196802.3|196677.3|196791.2|196666.2|17
1724829430000|2024-08-28 07:17:10|196791.6|196666.6|196806.6|196681.6|196820.6|196695.6|196791.6|196666.6|11
1724829440000|2024-08-28 07:17:20|196808|196683|196807.1|196682.1|196808|196683|196807|196682|7
1724829450000|2024-08-28 07:17:30|196805.4|196680.4|196786.7|196661.7|196807.5|196682.5|196784.2|196659.2|20
1724829460000|2024-08-28 07:17:40|196785.6|196660.6|196776.2|196651.2|196787.3|196662.3|196773.3|196648.3|22
1724829470000|2024-08-28 07:17:50|196776.1|196651.1|196772.5|196647.5|196776.1|196651.1|196772.5|196647.5|5
1724829480000|2024-08-28 07:18:00|196771.5|196646.5|196700.2|196575.2|196772.8|196647.8|196688.7|196563.7|22
1724829490000|2024-08-28 07:18:10|196698.8|196573.8|196699.6|196574.6|196714.9|196589.9|196690.8|196565.8|16
1724829500000|2024-08-28 07:18:20|196700.1|196575.1|196702.5|196577.5|196704.4|196579.4|196699.4|196574.4|9
1724829510000|2024-08-28 07:18:30|196702.3|196577.3|196703.5|196578.5|196706.4|196581.4|196702.3|196577.3|7
1724829520000|2024-08-28 07:18:40|196702.2|196577.2|196710|196585|196710|196585|196687.2|196562.2|12
1724829530000|2024-08-28 07:18:50|196709.6|196584.6|196708.6|196583.6|196709.6|196584.6|196705.1|196580.1|8
1724829540000|2024-08-28 07:19:00|196708.1|196583.1|196729.8|196604.8|196729.8|196604.8|196705.5|196580.5|11
1724829550000|2024-08-28 07:19:10|196720.8|196595.8|196723.1|196598.1|196723.1|196598.1|196716.5|196591.5|16
1724829560000|2024-08-28 07:19:20|196726.5|196601.5|196726.2|196601.2|196726.5|196601.5|196722.1|196597.1|6
1724829570000|2024-08-28 07:19:30|196722.2|196597.2|196723.7|196598.7|196805.2|196680.2|196715.5|196590.5|20
1724829580000|2024-08-28 07:19:40|196717.5|196592.5|196707.2|196582.2|196717.5|196592.5|196696|196571|27
1724829590000|2024-08-28 07:19:50|196710|196585|196708|196583|196710|196585|196706.5|196581.5|8
1724829600000|2024-08-28 07:20:00|196710.7|196585.7|196745.4|196620.4|196758.7|196633.7|196710.7|196585.7|19
1724829610000|2024-08-28 07:20:10|196744.8|196619.8|196749.6|196624.6|196756.8|196631.8|196741.9|196616.9|15
1724829620000|2024-08-28 07:20:20|196750.6|196625.6|196749.6|196624.6|196752|196627|196749.6|196624.6|23
1724829630000|2024-08-28 07:20:30|196749.2|196624.2|196744.4|196619.4|196755.4|196630.4|196744.4|196619.4|10
1724829640000|2024-08-28 07:20:40|196745.5|196620.5|196745.6|196620.6|196767|196642|196745.5|196620.5|12
1724829650000|2024-08-28 07:20:50|196738.5|196613.5|196690|196565|196741.3|196616.3|196674.4|196549.4|27
1724829660000|2024-08-28 07:21:00|196688.7|196563.7|196592|196467|196689.6|196564.6|196579.9|196454.9|27
1724829670000|2024-08-28 07:21:10|196589.2|196464.2|196606.8|196481.8|196612.2|196487.2|196589.2|196464.2|17
1724829680000|2024-08-28 07:21:20|196606.9|196481.9|196611.3|196486.3|196613.5|196488.5|196603.7|196478.7|9
1724829690000|2024-08-28 07:21:30|196613.3|196488.3|196625.9|196500.9|196644|196519|196610.7|196485.7|19
1724829700000|2024-08-28 07:21:40|196625.3|196500.3|196632.7|196507.7|196652.5|196527.5|196625.3|196500.3|19
1724829710000|2024-08-28 07:21:50|196631.4|196506.4|196663.7|196538.7|196675.5|196550.5|196618.5|196493.5|16
1724829720000|2024-08-28 07:22:00|196667.7|196542.7|196663.9|196538.9|196667.7|196542.7|196658.4|196533.4|5
1724829730000|2024-08-28 07:22:10|196664.1|196539.1|196607.7|196482.7|196665.9|196540.9|196600.2|196475.2|15
1724829740000|2024-08-28 07:22:20|196606.3|196481.3|196610.8|196485.8|196627.3|196502.3|196602.2|196477.2|16
1724829750000|2024-08-28 07:22:30|196607.4|196482.4|196626.1|196501.1|196626.1|196501.1|196607.4|196482.4|12
1724829760000|2024-08-28 07:22:40|196630.1|196505.1|196607.7|196482.7|196631.9|196506.9|196607.7|196482.7|22
1724829770000|2024-08-28 07:22:50|196607.3|196482.3|196609.3|196484.3|196610.5|196485.5|196607.3|196482.3|6
1724829780000|2024-08-28 07:23:00|196613.2|196488.2|196609|196484|196613.2|196488.2|196609|196484|2
1724829790000|2024-08-28 07:23:10|196610.1|196485.1|196633.9|196508.9|196639.8|196514.8|196610.1|196485.1|11
1724829800000|2024-08-28 07:23:20|196634.6|196509.6|196629.1|196504.1|196634.6|196509.6|196617.7|196492.7|14
1724829810000|2024-08-28 07:23:30|196634.8|196509.8|196634.4|196509.4|196634.8|196509.8|196632.8|196507.8|6
1724829820000|2024-08-28 07:23:40|196633.2|196508.2|196634.1|196509.1|196635.9|196510.9|196633.2|196508.2|4
1724829830000|2024-08-28 07:23:50|196635.9|196510.9|196647.2|196522.2|196650.4|196525.4|196634.4|196509.4|11
1724829840000|2024-08-28 07:24:00|196651.7|196526.7|196639.3|196514.3|196667.1|196542.1|196639.3|196514.3|11
1724829850000|2024-08-28 07:24:10|196638.2|196513.2|196639.7|196514.7|196639.7|196514.7|196638.2|196513.2|5
1724829860000|2024-08-28 07:24:20|196640.9|196515.9|196653.2|196528.2|196653.2|196528.2|196638.9|196513.9|6
1724829870000|2024-08-28 07:24:30|196656.4|196531.4|196655|196530|196657.9|196532.9|196652.3|196527.3|9
1724829880000|2024-08-28 07:24:40|196654.3|196529.3|196636.8|196511.8|196655.9|196530.9|196633.7|196508.7|15
1724829890000|2024-08-28 07:24:50|196632.2|196507.2|196627.4|196502.4|196632.2|196507.2|196625.8|196500.8|13
1724829900000|2024-08-28 07:25:00|196626.3|196501.3|196616.3|196491.3|196629|196504|196602.3|196477.3|12
1724829910000|2024-08-28 07:25:10|196619|196494|196620.8|196495.8|196628.3|196503.3|196608|196483|16
1724829920000|2024-08-28 07:25:20|196627.4|196502.4|196630.1|196505.1|196631.7|196506.7|196620.4|196495.4|8
1724829930000|2024-08-28 07:25:30|196650.9|196525.9|196646.7|196521.7|196683.9|196558.9|196637.1|196512.1|9
1724829940000|2024-08-28 07:25:40|196645.3|196520.3|196650.7|196525.7|196650.7|196525.7|196644.2|196519.2|12
1724829950000|2024-08-28 07:25:50|196650.1|196525.1|196650.1|196525.1|196650.1|196525.1|196650.1|196525.1|1
1724829960000|2024-08-28 07:26:00|196649|196524|196692.7|196567.7|196695.6|196570.6|196645.4|196520.4|11
1724829970000|2024-08-28 07:26:10|196690.5|196565.5|196687.5|196562.5|196690.6|196565.6|196687.5|196562.5|7
1724829980000|2024-08-28 07:26:20|196693.2|196568.2|196748.2|196623.2|196780.3|196655.3|196693.2|196568.2|26
1724829990000|2024-08-28 07:26:30|196742.8|196617.8|196807.1|196682.1|196841|196716|196742.7|196617.7|29
1724830000000|2024-08-28 07:26:40|196803.1|196678.1|196788|196663|196807.9|196682.9|196786.6|196661.6|14
1724830010000|2024-08-28 07:26:50|196784.6|196659.6|196782.4|196657.4|196784.7|196659.7|196782.4|196657.4|8
1724830020000|2024-08-28 07:27:00|196782|196657|196777.8|196652.8|196784.9|196659.9|196775.6|196650.6|12
1724830030000|2024-08-28 07:27:10|196779.2|196654.2|196790.5|196665.5|196790.5|196665.5|196778.7|196653.7|9
1724830040000|2024-08-28 07:27:20|196791.8|196666.8|196792.1|196667.1|196792.7|196667.7|196791.8|196666.8|3
1724830050000|2024-08-28 07:27:30|196790.9|196665.9|196819.7|196694.7|196824|196699|196790.9|196665.9|16
1724830060000|2024-08-28 07:27:40|196821.4|196696.4|196819.2|196694.2|196831|196706|196813.6|196688.6|15
1724830070000|2024-08-28 07:27:50|196816.7|196691.7|196799.2|196674.2|196816.7|196691.7|196797.8|196672.8|10
1724830080000|2024-08-28 07:28:00|196800.2|196675.2|196780.4|196655.4|196800.2|196675.2|196776|196651|7
1724830100000|2024-08-28 07:28:20|196779.5|196654.5|196774.1|196649.1|196779.5|196654.5|196774.1|196649.1|2
1724830110000|2024-08-28 07:28:30|196774|196649|196776.4|196651.4|196781.3|196656.3|196770.4|196645.4|6
1724830120000|2024-08-28 07:28:40|196776.8|196651.8|196789.8|196664.8|196791.8|196666.8|196774.8|196649.8|18
1724830130000|2024-08-28 07:28:50|196789.2|196664.2|196834.1|196709.1|196841.2|196716.2|196788.5|196663.5|21
1724830140000|2024-08-28 07:29:00|196834.4|196709.4|196856.9|196731.9|196861.2|196736.2|196833.3|196708.3|26
1724830150000|2024-08-28 07:29:10|196859.7|196734.7|196786.9|196661.9|196866.8|196741.8|196776.1|196651.1|16
1724830160000|2024-08-28 07:29:20|196780.2|196655.2|196734.2|196609.2|196793.3|196668.3|196728.6|196603.6|29
1724830170000|2024-08-28 07:29:30|196736.1|196611.1|196704.5|196579.5|196755.6|196630.6|196699.1|196574.1|22
1724830180000|2024-08-28 07:29:40|196705.1|196580.1|196695|196570|196705.1|196580.1|196688.9|196563.9|24
1724830190000|2024-08-28 07:29:50|196691.8|196566.8|196695.1|196570.1|196696.2|196571.2|196690.8|196565.8|10
1724830200000|2024-08-28 07:30:00|196693.9|196568.9|196700.4|196575.4|196703.3|196578.3|196693.9|196568.9|12
1724830210000|2024-08-28 07:30:10|196699.1|196574.1|196694.9|196569.9|196708.1|196583.1|196694.9|196569.9|17
1724830220000|2024-08-28 07:30:20|196695.6|196570.6|196693.4|196568.4|196696.2|196571.2|196687.5|196562.5|13
1724830230000|2024-08-28 07:30:30|196691.1|196566.1|196650.2|196525.2|196691.1|196566.1|196646.3|196521.3|14
1724830240000|2024-08-28 07:30:40|196650.7|196525.7|196649.6|196524.6|196651.3|196526.3|196649.1|196524.1|8
1724830250000|2024-08-28 07:30:50|196648.7|196523.7|196653.1|196528.1|196657|196532|196648.7|196523.7|9
1724830260000|2024-08-28 07:31:00|196655.5|196530.5|196629.5|196504.5|196655.5|196530.5|196613.6|196488.6|17
1724830270000|2024-08-28 07:31:10|196628.8|196503.8|196625.7|196500.7|196629|196504|196624.7|196499.7|14
1724830280000|2024-08-28 07:31:20|196626.5|196501.5|196631.5|196506.5|196632.2|196507.2|196624.9|196499.9|12
1724830290000|2024-08-28 07:31:30|196629.8|196504.8|196621.1|196496.1|196630.5|196505.5|196621.1|196496.1|3
1724830300000|2024-08-28 07:31:40|196620.3|196495.3|196589.6|196464.6|196620.3|196495.3|196589.6|196464.6|19
1724830310000|2024-08-28 07:31:50|196591.4|196466.4|196602.1|196477.1|196603.4|196478.4|196591.4|196466.4|13
1724830320000|2024-08-28 07:32:00|196603.2|196478.2|196616.6|196491.6|196618.4|196493.4|196603.2|196478.2|5
1724830330000|2024-08-28 07:32:10|196615.9|196490.9|196635.1|196510.1|196639.8|196514.8|196615.9|196490.9|8
1724830340000|2024-08-28 07:32:20|196635.9|196510.9|196638.7|196513.7|196639.7|196514.7|196635.9|196510.9|12
1724830350000|2024-08-28 07:32:30|196637.9|196512.9|196664.1|196539.1|196673.3|196548.3|196637.9|196512.9|14
1724830360000|2024-08-28 07:32:40|196662.6|196537.6|196658|196533|196667.4|196542.4|196657.5|196532.5|13
1724830370000|2024-08-28 07:32:50|196657.2|196532.2|196653.1|196528.1|196657.2|196532.2|196652.1|196527.1|15
1724830380000|2024-08-28 07:33:00|196653.9|196528.9|196657.7|196532.7|196662.9|196537.9|196653.5|196528.5|15
1724830390000|2024-08-28 07:33:10|196661|196536|196656.8|196531.8|196661.1|196536.1|196656.7|196531.7|10
1724830400000|2024-08-28 07:33:20|196657.1|196532.1|196654.4|196529.4|196658|196533|196654.2|196529.2|8
1724830410000|2024-08-28 07:33:30|196657.7|196532.7|196655.9|196530.9|196665|196540|196655.9|196530.9|6
1724830420000|2024-08-28 07:33:40|196655.7|196530.7|196656.9|196531.9|196657.7|196532.7|196655.7|196530.7|4
1724830430000|2024-08-28 07:33:50|196657.7|196532.7|196657|196532|196666.2|196541.2|196655.4|196530.4|13
1724830440000|2024-08-28 07:34:00|196656.1|196531.1|196562.5|196437.5|196657|196532|196557.2|196432.2|26
1724830450000|2024-08-28 07:34:10|196563.1|196438.1|196582.5|196457.5|196610.3|196485.3|196561|196436|18
1724830460000|2024-08-28 07:34:20|196583.5|196458.5|196564.7|196439.7|196588.5|196463.5|196563.6|196438.6|13
1724830470000|2024-08-28 07:34:30|196565.6|196440.6|196564.1|196439.1|196567.1|196442.1|196561.9|196436.9|15
1724830480000|2024-08-28 07:34:40|196560.6|196435.6|196573.8|196448.8|196579.1|196454.1|196560.6|196435.6|18
1724830490000|2024-08-28 07:34:50|196574.5|196449.5|196580.5|196455.5|196585.6|196460.6|196574.5|196449.5|6
1724830500000|2024-08-28 07:35:00|196581.1|196456.1|196611.5|196486.5|196623.3|196498.3|196581.1|196456.1|15
1724830510000|2024-08-28 07:35:10|196612.3|196487.3|196612.4|196487.4|196616.9|196491.9|196611.5|196486.5|9
1724830520000|2024-08-28 07:35:20|196611.5|196486.5|196615.3|196490.3|196615.3|196490.3|196611.5|196486.5|10
1724830530000|2024-08-28 07:35:30|196615.8|196490.8|196615.6|196490.6|196616.8|196491.8|196615|196490|6
1724830540000|2024-08-28 07:35:40|196615.1|196490.1|196629.7|196504.7|196632.5|196507.5|196615.1|196490.1|6
1724830550000|2024-08-28 07:35:50|196628.5|196503.5|196639.8|196514.8|196640.7|196515.7|196619.6|196494.6|13
1724830560000|2024-08-28 07:36:00|196629.5|196504.5|196624.8|196499.8|196633.1|196508.1|196618.9|196493.9|20
1724830570000|2024-08-28 07:36:10|196626.6|196501.6|196625.1|196500.1|196626.6|196501.6|196624.3|196499.3|7
1724830580000|2024-08-28 07:36:20|196625.9|196500.9|196630.7|196505.7|196631.3|196506.3|196625.9|196500.9|3
1724830590000|2024-08-28 07:36:30|196632.9|196507.9|196639.8|196514.8|196641.6|196516.6|196632.9|196507.9|5
1724830600000|2024-08-28 07:36:40|196639|196514|196634.3|196509.3|196639.9|196514.9|196632.3|196507.3|10
1724830610000|2024-08-28 07:36:50|196638.2|196513.2|196642.3|196517.3|196642.7|196517.7|196638.2|196513.2|8
1724830620000|2024-08-28 07:37:00|196640.6|196515.6|196634|196509|196640.6|196515.6|196633|196508|8
1724830630000|2024-08-28 07:37:10|196633.1|196508.1|196632.1|196507.1|196637.7|196512.7|196630.9|196505.9|10
1724830640000|2024-08-28 07:37:20|196633|196508|196627.6|196502.6|196636.6|196511.6|196627.6|196502.6|9
1724830650000|2024-08-28 07:37:30|196631.7|196506.7|196641.7|196516.7|196642.6|196517.6|196631.1|196506.1|6
1724830660000|2024-08-28 07:37:40|196642.6|196517.6|196640.3|196515.3|196642.6|196517.6|196629.5|196504.5|11
1724830670000|2024-08-28 07:37:50|196639.5|196514.5|196639.2|196514.2|196639.5|196514.5|196639.2|196514.2|2
1724830680000|2024-08-28 07:38:00|196637.2|196512.2|196645.3|196520.3|196647.9|196522.9|196637.2|196512.2|8
1724830690000|2024-08-28 07:38:10|196645.2|196520.2|196644.3|196519.3|196645.2|196520.2|196643.6|196518.6|6
1724830710000|2024-08-28 07:38:30|196645.7|196520.7|196645.7|196520.7|196645.7|196520.7|196645.7|196520.7|1
1724830720000|2024-08-28 07:38:40|196646.7|196521.7|196641.5|196516.5|196646.7|196521.7|196638.6|196513.6|8
1724830730000|2024-08-28 07:38:50|196642.8|196517.8|196645.1|196520.1|196647.3|196522.3|196642.8|196517.8|13
1724830740000|2024-08-28 07:39:00|196641.7|196516.7|196626.7|196501.7|196654.1|196529.1|196623.4|196498.4|13
1724830750000|2024-08-28 07:39:10|196637.1|196512.1|196644.2|196519.2|196644.2|196519.2|196630.9|196505.9|15
1724830760000|2024-08-28 07:39:20|196643.3|196518.3|196643.6|196518.6|196645.7|196520.7|196642.7|196517.7|9
1724830770000|2024-08-28 07:39:30|196646.5|196521.5|196639.6|196514.6|196646.5|196521.5|196633.6|196508.6|16
1724830780000|2024-08-28 07:39:40|196638.8|196513.8|196645.8|196520.8|196645.8|196520.8|196635.9|196510.9|6
1724830790000|2024-08-28 07:39:50|196643.5|196518.5|196643.8|196518.8|196650.6|196525.6|196640.4|196515.4|26
1724830800000|2024-08-28 07:40:00|196643.6|196518.6|196649.3|196524.3|196649.3|196524.3|196643.6|196518.6|11
1724830810000|2024-08-28 07:40:10|196648.5|196523.5|196650.4|196525.4|196651.7|196526.7|196648.5|196523.5|21
1724830820000|2024-08-28 07:40:20|196649.7|196524.7|196646.6|196521.6|196653.2|196528.2|196645.1|196520.1|18
1724830830000|2024-08-28 07:40:30|196648.4|196523.4|196646.1|196521.1|196649.1|196524.1|196645.7|196520.7|13
1724830840000|2024-08-28 07:40:40|196647.7|196522.7|196648.4|196523.4|196648.8|196523.8|196645.2|196520.2|16
1724830850000|2024-08-28 07:40:50|196645.8|196520.8|196648.2|196523.2|196649.4|196524.4|196645.8|196520.8|14
1724830860000|2024-08-28 07:41:00|196649.1|196524.1|196644.8|196519.8|196649.1|196524.1|196641.3|196516.3|5
1724830870000|2024-08-28 07:41:10|196644.1|196519.1|196645|196520|196645|196520|196642.6|196517.6|4
1724830880000|2024-08-28 07:41:20|196644.3|196519.3|196639.8|196514.8|196645|196520|196639.8|196514.8|5
1724830890000|2024-08-28 07:41:30|196641|196516|196628.3|196503.3|196641|196516|196627.6|196502.6|13
1724830900000|2024-08-28 07:41:40|196633.8|196508.8|196624.6|196499.6|196633.8|196508.8|196624.6|196499.6|4
1724830910000|2024-08-28 07:41:50|196624.4|196499.4|196621.4|196496.4|196624.4|196499.4|196621.4|196496.4|2
1724830920000|2024-08-28 07:42:00|196620.8|196495.8|196617.8|196492.8|196620.8|196495.8|196617.2|196492.2|9
1724830930000|2024-08-28 07:42:10|196613.9|196488.9|196562.6|196437.6|196613.9|196488.9|196553.5|196428.5|17
1724830940000|2024-08-28 07:42:20|196561.9|196436.9|196561|196436|196561.9|196436.9|196561|196436|2
1724830950000|2024-08-28 07:42:30|196561.9|196436.9|196561.8|196436.8|196562.2|196437.2|196560.7|196435.7|6
1724830960000|2024-08-28 07:42:40|196557.2|196432.2|196599.3|196474.3|196599.3|196474.3|196542.4|196417.4|14
1724830970000|2024-08-28 07:42:50|196592.4|196467.4|196594.6|196469.6|196594.6|196469.6|196587.2|196462.2|14
1724830980000|2024-08-28 07:43:00|196593.5|196468.5|196590.2|196465.2|196593.5|196468.5|196585.3|196460.3|12
1724830990000|2024-08-28 07:43:10|196590.6|196465.6|196597.1|196472.1|196597.1|196472.1|196587.2|196462.2|21
1724831000000|2024-08-28 07:43:20|196595.5|196470.5|196590.5|196465.5|196595.5|196470.5|196589.3|196464.3|8
1724831010000|2024-08-28 07:43:30|196591.5|196466.5|196593.3|196468.3|196595.1|196470.1|196591.5|196466.5|5
1724831020000|2024-08-28 07:43:40|196592.7|196467.7|196594|196469|196594.1|196469.1|196592|196467|5
1724831030000|2024-08-28 07:43:50|196595|196470|196595.7|196470.7|196595.7|196470.7|196589.7|196464.7|10
1724831040000|2024-08-28 07:44:00|196597|196472|196594.1|196469.1|196597|196472|196592.5|196467.5|3
1724831050000|2024-08-28 07:44:10|196593.5|196468.5|196588.2|196463.2|196593.5|196468.5|196587.2|196462.2|9
1724831060000|2024-08-28 07:44:20|196589|196464|196590.4|196465.4|196592.3|196467.3|196589|196464|11
1724831070000|2024-08-28 07:44:30|196591.2|196466.2|196589.4|196464.4|196591.5|196466.5|196582.3|196457.3|12
1724831080000|2024-08-28 07:44:40|196590.2|196465.2|196583.3|196458.3|196593.4|196468.4|196580.1|196455.1|5
1724831090000|2024-08-28 07:44:50|196584.5|196459.5|196578.9|196453.9|196584.5|196459.5|196576.2|196451.2|6
1724831100000|2024-08-28 07:45:00|196580.2|196455.2|196581.8|196456.8|196583.7|196458.7|196577.8|196452.8|10
1724831110000|2024-08-28 07:45:10|196580.5|196455.5|196548.9|196423.9|196580.5|196455.5|196546|196421|14
1724831120000|2024-08-28 07:45:20|196547.1|196422.1|196550|196425|196550|196425|196547.1|196422.1|9
1724831130000|2024-08-28 07:45:30|196549.7|196424.7|196567.4|196442.4|196567.9|196442.9|196549.7|196424.7|8
1724831140000|2024-08-28 07:45:40|196566.4|196441.4|196572.4|196447.4|196573|196448|196566.3|196441.3|13
1724831150000|2024-08-28 07:45:50|196576.2|196451.2|196566|196441|196576.2|196451.2|196566|196441|8
1724831160000|2024-08-28 07:46:00|196565.2|196440.2|196557.9|196432.9|196565.2|196440.2|196549.3|196424.3|10
1724831170000|2024-08-28 07:46:10|196558.6|196433.6|196558.2|196433.2|196558.6|196433.6|196557.4|196432.4|3
1724831180000|2024-08-28 07:46:20|196557.2|196432.2|196560|196435|196560.8|196435.8|196555.2|196430.2|8
1724831200000|2024-08-28 07:46:40|196560.7|196435.7|196560|196435|196560.7|196435.7|196560|196435|2
1724831210000|2024-08-28 07:46:50|196560.9|196435.9|196560.2|196435.2|196561.3|196436.3|196556.9|196431.9|7
1724831220000|2024-08-28 07:47:00|196559.4|196434.4|196555.8|196430.8|196559.4|196434.4|196549.5|196424.5|6
1724831230000|2024-08-28 07:47:10|196556.5|196431.5|196556.5|196431.5|196556.5|196431.5|196556.5|196431.5|1
1724831240000|2024-08-28 07:47:20|196556.7|196431.7|196558.2|196433.2|196558.2|196433.2|196556.7|196431.7|2
1724831250000|2024-08-28 07:47:30|196559.2|196434.2|196562.5|196437.5|196562.5|196437.5|196557.5|196432.5|4
1724831260000|2024-08-28 07:47:40|196564.7|196439.7|196572.5|196447.5|196573|196448|196564.7|196439.7|12
1724831270000|2024-08-28 07:47:50|196573.8|196448.8|196571.2|196446.2|196573.8|196448.8|196571.2|196446.2|4
1724831280000|2024-08-28 07:48:00|196570.5|196445.5|196571.3|196446.3|196571.3|196446.3|196570.5|196445.5|2
1724831290000|2024-08-28 07:48:10|196570.6|196445.6|196562.6|196437.6|196570.6|196445.6|196562.6|196437.6|2
1724831310000|2024-08-28 07:48:30|196562.1|196437.1|196562.1|196437.1|196562.1|196437.1|196562.1|196437.1|1
1724831320000|2024-08-28 07:48:40|196561.7|196436.7|196561.7|196436.7|196561.7|196436.7|196561.7|196436.7|1
1724831330000|2024-08-28 07:48:50|196560.6|196435.6|196562.7|196437.7|196562.7|196437.7|196560.6|196435.6|5
1724831340000|2024-08-28 07:49:00|196561.8|196436.8|196561.8|196436.8|196561.8|196436.8|196561.8|196436.8|1
1724831350000|2024-08-28 07:49:10|196564.1|196439.1|196567.4|196442.4|196574.1|196449.1|196564.1|196439.1|5
1724831360000|2024-08-28 07:49:20|196563.8|196438.8|196568.3|196443.3|196568.3|196443.3|196563.8|196438.8|4
1724831370000|2024-08-28 07:49:30|196567.5|196442.5|196567.4|196442.4|196567.5|196442.5|196566.8|196441.8|3
1724831380000|2024-08-28 07:49:40|196568|196443|196565.5|196440.5|196568|196443|196564|196439|6
1724831390000|2024-08-28 07:49:50|196559.5|196434.5|196565.1|196440.1|196565.1|196440.1|196559.5|196434.5|8
1724831400000|2024-08-28 07:50:00|196564.1|196439.1|196564.6|196439.6|196564.9|196439.9|196559.8|196434.8|8
1724831410000|2024-08-28 07:50:10|196560.3|196435.3|196565.2|196440.2|196566.5|196441.5|196560.3|196435.3|5
1724831420000|2024-08-28 07:50:20|196564.2|196439.2|196562.5|196437.5|196564.8|196439.8|196562.5|196437.5|4
1724831430000|2024-08-28 07:50:30|196563.6|196438.6|196563.6|196438.6|196563.6|196438.6|196563.6|196438.6|1
1724831440000|2024-08-28 07:50:40|196565.2|196440.2|196559.4|196434.4|196565.2|196440.2|196553.4|196428.4|5
1724831450000|2024-08-28 07:50:50|196557|196432|196516|196391|196557|196432|196511.4|196386.4|14
1724831460000|2024-08-28 07:51:00|196515.2|196390.2|196506.5|196381.5|196523.8|196398.8|196504.5|196379.5|15
1724831470000|2024-08-28 07:51:10|196471.9|196346.9|196446.5|196321.5|196471.9|196346.9|196406.1|196281.1|29
1724831480000|2024-08-28 07:51:20|196443.8|196318.8|196435.9|196310.9|196443.8|196318.8|196430.4|196305.4|17
1724831490000|2024-08-28 07:51:30|196435|196310|196439.5|196314.5|196444.9|196319.9|196415.5|196290.5|20
1724831500000|2024-08-28 07:51:40|196438.8|196313.8|196411.5|196286.5|196439.5|196314.5|196408.6|196283.6|14
1724831510000|2024-08-28 07:51:50|196410.8|196285.8|196427.5|196302.5|196430.4|196305.4|196410.8|196285.8|9
1724831520000|2024-08-28 07:52:00|196428.8|196303.8|196436.9|196311.9|196437.9|196312.9|196428.8|196303.8|10
1724831530000|2024-08-28 07:52:10|196438|196313|196441.5|196316.5|196446.8|196321.8|196438|196313|16
1724831540000|2024-08-28 07:52:20|196440.7|196315.7|196442|196317|196444|196319|196440.7|196315.7|14
1724831550000|2024-08-28 07:52:30|196442.9|196317.9|196444.2|196319.2|196446.9|196321.9|196442.2|196317.2|14
1724831560000|2024-08-28 07:52:40|196450.7|196325.7|196446.6|196321.6|196451.4|196326.4|196444.6|196319.6|14
1724831570000|2024-08-28 07:52:50|196440.5|196315.5|196439.8|196314.8|196440.6|196315.6|196439.8|196314.8|4
1724831590000|2024-08-28 07:53:10|196436.8|196311.8|196433.3|196308.3|196436.9|196311.9|196430.3|196305.3|6
1724831600000|2024-08-28 07:53:20|196434.1|196309.1|196437.7|196312.7|196437.7|196312.7|196434.1|196309.1|3
1724831610000|2024-08-28 07:53:30|196438.5|196313.5|196439.6|196314.6|196440.8|196315.8|196435.2|196310.2|6
1724831620000|2024-08-28 07:53:40|196438.4|196313.4|196438.4|196313.4|196438.4|196313.4|196438.4|196313.4|1
1724831630000|2024-08-28 07:53:50|196439.3|196314.3|196448.1|196323.1|196450.2|196325.2|196438.4|196313.4|6
1724831640000|2024-08-28 07:54:00|196438.8|196313.8|196444|196319|196448.3|196323.3|196438.8|196313.8|23
1724831650000|2024-08-28 07:54:10|196448.4|196323.4|196445.9|196320.9|196452.8|196327.8|196443.5|196318.5|19
1724831660000|2024-08-28 07:54:20|196446.7|196321.7|196488.1|196363.1|196492.5|196367.5|196443.4|196318.4|23
1724831670000|2024-08-28 07:54:30|196487.9|196362.9|196488.3|196363.3|196489.4|196364.4|196485.1|196360.1|17
1724831680000|2024-08-28 07:54:40|196489.9|196364.9|196488.8|196363.8|196490.8|196365.8|196486.6|196361.6|27
1724831690000|2024-08-28 07:54:50|196487.9|196362.9|196488.4|196363.4|196491.9|196366.9|196487.4|196362.4|24
1724831700000|2024-08-28 07:55:00|196482.9|196357.9|196467.9|196342.9|196490.1|196365.1|196465.3|196340.3|12
1724831710000|2024-08-28 07:55:10|196469.6|196344.6|196477.2|196352.2|196481|196356|196469.6|196344.6|5
1724831720000|2024-08-28 07:55:20|196475.9|196350.9|196476.7|196351.7|196478.5|196353.5|196475.1|196350.1|8
1724831730000|2024-08-28 07:55:30|196477.7|196352.7|196476.9|196351.9|196478.1|196353.1|196476.6|196351.6|4
1724831740000|2024-08-28 07:55:40|196475.5|196350.5|196479.2|196354.2|196481.5|196356.5|196474|196349|6
1724831750000|2024-08-28 07:55:50|196479.5|196354.5|196479.5|196354.5|196479.5|196354.5|196478.8|196353.8|3
1724831760000|2024-08-28 07:56:00|196480.4|196355.4|196474.3|196349.3|196480.4|196355.4|196474.1|196349.1|10
1724831770000|2024-08-28 07:56:10|196475.1|196350.1|196473.6|196348.6|196476.6|196351.6|196473.6|196348.6|5
1724831780000|2024-08-28 07:56:20|196471.4|196346.4|196468.7|196343.7|196474.1|196349.1|196459.7|196334.7|10
1724831790000|2024-08-28 07:56:30|196466.3|196341.3|196426|196301|196466.3|196341.3|196423.3|196298.3|12
1724831800000|2024-08-28 07:56:40|196427.5|196302.5|196426.9|196301.9|196427.5|196302.5|196426.9|196301.9|2
1724831810000|2024-08-28 07:56:50|196429.4|196304.4|196427.6|196302.6|196429.4|196304.4|196427.6|196302.6|2
1724831820000|2024-08-28 07:57:00|196428.6|196303.6|196427.7|196302.7|196428.6|196303.6|196426.9|196301.9|3
1724831830000|2024-08-28 07:57:10|196428.6|196303.6|196427.2|196302.2|196428.6|196303.6|196426.3|196301.3|5
1724831840000|2024-08-28 07:57:20|196425.8|196300.8|196426.1|196301.1|196426.1|196301.1|196424.5|196299.5|5
1724831850000|2024-08-28 07:57:30|196425.4|196300.4|196424.2|196299.2|196426.5|196301.5|196424.2|196299.2|4
1724831860000|2024-08-28 07:57:40|196425.7|196300.7|196424.2|196299.2|196425.7|196300.7|196424.2|196299.2|2
1724831870000|2024-08-28 07:57:50|196425.1|196300.1|196421.3|196296.3|196427.5|196302.5|196421.3|196296.3|11
1724831880000|2024-08-28 07:58:00|196422.1|196297.1|196336.4|196211.4|196422.1|196297.1|196317.8|196192.8|11
1724831890000|2024-08-28 07:58:10|196335.6|196210.6|196266.2|196141.2|196341.4|196216.4|196250.7|196125.7|26
1724831900000|2024-08-28 07:58:20|196265.8|196140.8|196269.5|196144.5|196270.2|196145.2|196263.3|196138.3|20
1724831910000|2024-08-28 07:58:30|196270.9|196145.9|196276.8|196151.8|196285.6|196160.6|196269.2|196144.2|19
1724831920000|2024-08-28 07:58:40|196275.3|196150.3|196280.5|196155.5|196280.5|196155.5|196270.7|196145.7|17
1724831930000|2024-08-28 07:58:50|196279.4|196154.4|196231.2|196106.2|196279.4|196154.4|196231.2|196106.2|22
1724831940000|2024-08-28 07:59:00|196229.9|196104.9|196194|196069|196229.9|196104.9|196192.1|196067.1|20
1724831950000|2024-08-28 07:59:10|196145.5|196020.5|196177.4|196052.4|196210.8|196085.8|196145.5|196020.5|34
1724831960000|2024-08-28 07:59:20|196174.6|196049.6|196169.1|196044.1|196190.6|196065.6|196165.1|196040.1|18
1724831970000|2024-08-28 07:59:30|196168.3|196043.3|196155.1|196030.1|196171.1|196046.1|196152.7|196027.7|10
1724831980000|2024-08-28 07:59:40|196157.1|196032.1|196164.6|196039.6|196189.3|196064.3|196157.1|196032.1|24
1724831990000|2024-08-28 07:59:50|196164.4|196039.4|196202.4|196077.4|196208.5|196083.5|196164.4|196039.4|15
1724832000000|2024-08-28 08:00:00|196199|196074|196268.5|196143.5|196270.5|196145.5|196196.8|196071.8|15
1724832010000|2024-08-28 08:00:10|196267.6|196142.6|196231.7|196106.7|196267.6|196142.6|196211|196086|10
1724832020000|2024-08-28 08:00:20|196232.6|196107.6|196242.4|196117.4|196262.8|196137.8|196230.4|196105.4|16
1724832030000|2024-08-28 08:00:30|196241.6|196116.6|196235.4|196110.4|196258.9|196133.9|196235.4|196110.4|16
1724832040000|2024-08-28 08:00:40|196236.3|196111.3|196233|196108|196236.3|196111.3|196233|196108|5
1724832050000|2024-08-28 08:00:50|196230.3|196105.3|196197.3|196072.3|196230.3|196105.3|196197.3|196072.3|12
1724832060000|2024-08-28 08:01:00|196195|196070|196221.8|196096.8|196222.4|196097.4|196192.4|196067.4|17
1724832070000|2024-08-28 08:01:10|196222.5|196097.5|196219|196094|196224.7|196099.7|196219|196094|10
1724832080000|2024-08-28 08:01:20|196218.9|196093.9|196220|196095|196224.6|196099.6|196218.3|196093.3|13
1724832090000|2024-08-28 08:01:30|196223.3|196098.3|196210|196085|196226.7|196101.7|196209.3|196084.3|15
1724832100000|2024-08-28 08:01:40|196210.9|196085.9|196235.1|196110.1|196235.1|196110.1|196210.9|196085.9|8
1724832110000|2024-08-28 08:01:50|196233|196108|196231.8|196106.8|196235.6|196110.6|196231|196106|6
1724832120000|2024-08-28 08:02:00|196234.9|196109.9|196224.1|196099.1|196234.9|196109.9|196222.5|196097.5|10
1724832130000|2024-08-28 08:02:10|196250.8|196125.8|196211.8|196086.8|196267.5|196142.5|196211.8|196086.8|13
1724832140000|2024-08-28 08:02:20|196221.7|196096.7|196218.4|196093.4|196223.4|196098.4|196218.4|196093.4|12
1724832150000|2024-08-28 08:02:30|196218.6|196093.6|196210.3|196085.3|196218.6|196093.6|196200.3|196075.3|13
1724832160000|2024-08-28 08:02:40|196210.2|196085.2|196207.4|196082.4|196210.3|196085.3|196207.1|196082.1|18
1724832170000|2024-08-28 08:02:50|196206.8|196081.8|196207|196082|196207|196082|196205.9|196080.9|5
1724832180000|2024-08-28 08:03:00|196207.8|196082.8|196208|196083|196208.7|196083.7|196207.8|196082.8|4
1724832190000|2024-08-28 08:03:10|196208.6|196083.6|196207.3|196082.3|196223.6|196098.6|196206.4|196081.4|17
1724832200000|2024-08-28 08:03:20|196208.3|196083.3|196192|196067|196208.9|196083.9|196182.3|196057.3|11
1724832210000|2024-08-28 08:03:30|196190.1|196065.1|196191.2|196066.2|196191.2|196066.2|196188.1|196063.1|7
1724832220000|2024-08-28 08:03:40|196192|196067|196149.5|196024.5|196196.8|196071.8|196149.3|196024.3|11
1724832230000|2024-08-28 08:03:50|196147.1|196022.1|196148.1|196023.1|196152.8|196027.8|196147.1|196022.1|8
1724832240000|2024-08-28 08:04:00|196150.1|196025.1|196154.3|196029.3|196156.4|196031.4|196150.1|196025.1|7
1724832250000|2024-08-28 08:04:10|196153.6|196028.6|196179.7|196054.7|196181.5|196056.5|196153.6|196028.6|13
1724832260000|2024-08-28 08:04:20|196181.5|196056.5|196167.9|196042.9|196195.2|196070.2|196166|196041|13
1724832270000|2024-08-28 08:04:30|196168.9|196043.9|196178.8|196053.8|196183|196058|196168.9|196043.9|6
1724832280000|2024-08-28 08:04:40|196178.5|196053.5|196182.5|196057.5|196185.3|196060.3|196171.4|196046.4|16
1724832290000|2024-08-28 08:04:50|196183.5|196058.5|196194.3|196069.3|196194.3|196069.3|196183.5|196058.5|4
1724832300000|2024-08-28 08:05:00|196194.7|196069.7|196183.1|196058.1|196194.7|196069.7|196183.1|196058.1|4
1724832310000|2024-08-28 08:05:10|196184|196059|196198.4|196073.4|196198.4|196073.4|196183.2|196058.2|6
1724832320000|2024-08-28 08:05:20|196197.7|196072.7|196206.9|196081.9|196222.2|196097.2|196197.7|196072.7|11
1724832330000|2024-08-28 08:05:30|196206.2|196081.2|196206.2|196081.2|196206.2|196081.2|196206.2|196081.2|1
1724832340000|2024-08-28 08:05:40|196209.4|196084.4|196278.2|196153.2|196306.8|196181.8|196209.4|196084.4|17
1724832350000|2024-08-28 08:05:50|196279.5|196154.5|196282.8|196157.8|196286.4|196161.4|196279.5|196154.5|15
1724832360000|2024-08-28 08:06:00|196282.4|196157.4|196280.6|196155.6|196284.4|196159.4|196280.5|196155.5|12
1724832370000|2024-08-28 08:06:10|196281.5|196156.5|196293.7|196168.7|196314.8|196189.8|196281.1|196156.1|17
1724832380000|2024-08-28 08:06:20|196291.7|196166.7|196291.1|196166.1|196293.4|196168.4|196288.5|196163.5|12
1724832390000|2024-08-28 08:06:30|196291.8|196166.8|196319.8|196194.8|196327.3|196202.3|196290.9|196165.9|17
1724832400000|2024-08-28 08:06:40|196319.3|196194.3|196327.8|196202.8|196329|196204|196319.1|196194.1|15
1724832410000|2024-08-28 08:06:50|196328.8|196203.8|196330.5|196205.5|196332.7|196207.7|196328.8|196203.8|11
1724832420000|2024-08-28 08:07:00|196331.7|196206.7|196363.1|196238.1|196366.5|196241.5|196331.7|196206.7|16
1724832430000|2024-08-28 08:07:10|196363.6|196238.6|196337.4|196212.4|196365.9|196240.9|196337.4|196212.4|9
1724832440000|2024-08-28 08:07:20|196336.2|196211.2|196336.7|196211.7|196336.9|196211.9|196336|196211|4
1724832450000|2024-08-28 08:07:30|196339.9|196214.9|196363.5|196238.5|196364.3|196239.3|196339.9|196214.9|15
1724832460000|2024-08-28 08:07:40|196361.9|196236.9|196360.6|196235.6|196363.6|196238.6|196360.1|196235.1|6
1724832470000|2024-08-28 08:07:50|196360.9|196235.9|196329.6|196204.6|196388.5|196263.5|196329.6|196204.6|9
1724832480000|2024-08-28 08:08:00|196323.4|196198.4|196327.3|196202.3|196334.8|196209.8|196323.4|196198.4|22
1724832490000|2024-08-28 08:08:10|196330.3|196205.3|196324.4|196199.4|196330.3|196205.3|196323.7|196198.7|8
1724832500000|2024-08-28 08:08:20|196323.5|196198.5|196323.7|196198.7|196327.4|196202.4|196323.5|196198.5|5
1724832510000|2024-08-28 08:08:30|196321.5|196196.5|196322.9|196197.9|196325.4|196200.4|196317.7|196192.7|12
1724832520000|2024-08-28 08:08:40|196324|196199|196320.8|196195.8|196324|196199|196316.1|196191.1|9
1724832530000|2024-08-28 08:08:50|196319.7|196194.7|196320.7|196195.7|196320.7|196195.7|196319.6|196194.6|5
1724832540000|2024-08-28 08:09:00|196321.7|196196.7|196323.8|196198.8|196327.1|196202.1|196321.7|196196.7|7
1724832550000|2024-08-28 08:09:10|196322.9|196197.9|196368.3|196243.3|196379.1|196254.1|196322.9|196197.9|14
1724832560000|2024-08-28 08:09:20|196371.7|196246.7|196369|196244|196372.3|196247.3|196368.1|196243.1|10
1724832570000|2024-08-28 08:09:30|196372.4|196247.4|196376|196251|196384.8|196259.8|196369.1|196244.1|14
1724832580000|2024-08-28 08:09:40|196375.2|196250.2|196375|196250|196378.4|196253.4|196375|196250|3
1724832590000|2024-08-28 08:09:50|196376.9|196251.9|196357.8|196232.8|196376.9|196251.9|196352.6|196227.6|14
1724832600000|2024-08-28 08:10:00|196359|196234|196357.3|196232.3|196360.5|196235.5|196357.3|196232.3|14
1724832610000|2024-08-28 08:10:10|196358|196233|196375.4|196250.4|196375.4|196250.4|196357.2|196232.2|8
1724832620000|2024-08-28 08:10:20|196371|196246|196410.8|196285.8|196420.6|196295.6|196369.2|196244.2|19
1724832630000|2024-08-28 08:10:30|196409.8|196284.8|196418.4|196293.4|196423.4|196298.4|196409.8|196284.8|12
1724832640000|2024-08-28 08:10:40|196418.2|196293.2|196418.2|196293.2|196418.2|196293.2|196418.2|196293.2|1
1724832650000|2024-08-28 08:10:50|196418|196293|196417.4|196292.4|196418|196293|196414.5|196289.5|8
1724832660000|2024-08-28 08:11:00|196418|196293|196421.9|196296.9|196423.8|196298.8|196418|196293|7
1724832670000|2024-08-28 08:11:10|196422.7|196297.7|196422.7|196297.7|196422.7|196297.7|196422.7|196297.7|1
1724832680000|2024-08-28 08:11:20|196423.4|196298.4|196478.1|196353.1|196490.2|196365.2|196423.4|196298.4|13
1724832690000|2024-08-28 08:11:30|196473.6|196348.6|196482.3|196357.3|196501.9|196376.9|196468.8|196343.8|23
1724832700000|2024-08-28 08:11:40|196483.2|196358.2|196482.3|196357.3|196484.5|196359.5|196482.3|196357.3|8
1724832710000|2024-08-28 08:11:50|196483.1|196358.1|196538|196413|196541.6|196416.6|196483.1|196358.1|14
1724832720000|2024-08-28 08:12:00|196563.6|196438.6|196585.2|196460.2|196585.2|196460.2|196544.9|196419.9|20
1724832730000|2024-08-28 08:12:10|196585.9|196460.9|196580.8|196455.8|196586.9|196461.9|196580.4|196455.4|13
1724832740000|2024-08-28 08:12:20|196579.8|196454.8|196588|196463|196588|196463|196577.8|196452.8|16
1724832750000|2024-08-28 08:12:30|196578.1|196453.1|196558.5|196433.5|196579.4|196454.4|196558.2|196433.2|12
1724832760000|2024-08-28 08:12:40|196559.1|196434.1|196548.8|196423.8|196560.3|196435.3|196548.8|196423.8|13
1724832770000|2024-08-28 08:12:50|196548.7|196423.7|196513.8|196388.8|196549.4|196424.4|196512.1|196387.1|14
1724832780000|2024-08-28 08:13:00|196511.8|196386.8|196513.6|196388.6|196516|196391|196511.8|196386.8|9
1724832790000|2024-08-28 08:13:10|196515.3|196390.3|196486.4|196361.4|196518.6|196393.6|196486.3|196361.3|19
1724832800000|2024-08-28 08:13:20|196483.6|196358.6|196476.6|196351.6|196485.9|196360.9|196473.7|196348.7|17
1724832810000|2024-08-28 08:13:30|196479.2|196354.2|196476.8|196351.8|196480.2|196355.2|196476.3|196351.3|12
1724832820000|2024-08-28 08:13:40|196476.1|196351.1|196467|196342|196477.1|196352.1|196459.1|196334.1|17
1724832830000|2024-08-28 08:13:50|196468|196343|196469.9|196344.9|196470.7|196345.7|196467.8|196342.8|5
1724832840000|2024-08-28 08:14:00|196472.1|196347.1|196465.7|196340.7|196478|196353|196464|196339|9
1724832850000|2024-08-28 08:14:10|196464.8|196339.8|196389.5|196264.5|196465.7|196340.7|196351.1|196226.1|16
1724832860000|2024-08-28 08:14:20|196387.4|196262.4|196377.4|196252.4|196394.3|196269.3|196372|196247|21
1724832870000|2024-08-28 08:14:30|196376.6|196251.6|196375.4|196250.4|196377.3|196252.3|196372.1|196247.1|15
1724832880000|2024-08-28 08:14:40|196374.6|196249.6|196375.5|196250.5|196376.5|196251.5|196373.8|196248.8|14
1724832890000|2024-08-28 08:14:50|196388.9|196263.9|196388.2|196263.2|196389|196264|196370.8|196245.8|17
1724832900000|2024-08-28 08:15:00|196391.3|196266.3|196517.9|196392.9|196517.9|196392.9|196391.3|196266.3|19
1724832910000|2024-08-28 08:15:10|196514.8|196389.8|196541|196416|196541|196416|196514.8|196389.8|9
1724832920000|2024-08-28 08:15:20|196542.7|196417.7|196538.7|196413.7|196542.7|196417.7|196538.7|196413.7|3
1724832930000|2024-08-28 08:15:30|196529.5|196404.5|196534.6|196409.6|196535.2|196410.2|196529.5|196404.5|16
1724832940000|2024-08-28 08:15:40|196534.9|196409.9|196534|196409|196534.9|196409.9|196529.2|196404.2|17
1724832950000|2024-08-28 08:15:50|196533.7|196408.7|196526.3|196401.3|196546.5|196421.5|196526.3|196401.3|12
1724832960000|2024-08-28 08:16:00|196537.8|196412.8|196527.7|196402.7|196540.5|196415.5|196520.6|196395.6|19
1724832970000|2024-08-28 08:16:10|196527.1|196402.1|196524|196399|196527.8|196402.8|196524|196399|9
1724832980000|2024-08-28 08:16:20|196521.4|196396.4|196518.4|196393.4|196531.8|196406.8|196518.4|196393.4|18
1724832990000|2024-08-28 08:16:30|196517.4|196392.4|196474.9|196349.9|196517.4|196392.4|196472.7|196347.7|17
1724833000000|2024-08-28 08:16:40|196474.4|196349.4|196450.6|196325.6|196474.4|196349.4|196449|196324|14
1724833010000|2024-08-28 08:16:50|196448.6|196323.6|196476.2|196351.2|196477.7|196352.7|196448.6|196323.6|11
1724833020000|2024-08-28 08:17:00|196477.2|196352.2|196476.3|196351.3|196477.2|196352.2|196476.2|196351.2|6
1724833030000|2024-08-28 08:17:10|196477.2|196352.2|196492.2|196367.2|196493|196368|196477.2|196352.2|11
1724833040000|2024-08-28 08:17:20|196492.9|196367.9|196494.3|196369.3|196494.7|196369.7|196486.6|196361.6|18
1724833050000|2024-08-28 08:17:30|196493.5|196368.5|196461.6|196336.6|196493.5|196368.5|196455.6|196330.6|19
1724833060000|2024-08-28 08:17:40|196463|196338|196463.9|196338.9|196464.4|196339.4|196460.1|196335.1|11
1724833070000|2024-08-28 08:17:50|196460.4|196335.4|196461.7|196336.7|196461.7|196336.7|196453.5|196328.5|16
1724833080000|2024-08-28 08:18:00|196463|196338|196526.9|196401.9|196540.5|196415.5|196463|196338|21
1724833090000|2024-08-28 08:18:10|196529.4|196404.4|196524.6|196399.6|196534.5|196409.5|196524.6|196399.6|17
1724833100000|2024-08-28 08:18:20|196539.9|196414.9|196544.1|196419.1|196548.7|196423.7|196531.4|196406.4|18
1724833110000|2024-08-28 08:18:30|196542.6|196417.6|196549.1|196424.1|196551|196426|196533.4|196408.4|10
1724833120000|2024-08-28 08:18:40|196551.4|196426.4|196475.6|196350.6|196561|196436|196463.4|196338.4|21
1724833130000|2024-08-28 08:18:50|196475.9|196350.9|196457.9|196332.9|196489.6|196364.6|196453.2|196328.2|25
1724833140000|2024-08-28 08:19:00|196456.3|196331.3|196455.9|196330.9|196457.2|196332.2|196454.2|196329.2|8
1724833150000|2024-08-28 08:19:10|196500.3|196375.3|196504.5|196379.5|196506.7|196381.7|196500.3|196375.3|8
1724833160000|2024-08-28 08:19:20|196505.5|196380.5|196504.7|196379.7|196508.7|196383.7|196504.5|196379.5|8
1724833170000|2024-08-28 08:19:30|196517.3|196392.3|196515.5|196390.5|196517.3|196392.3|196515.5|196390.5|2
1724833180000|2024-08-28 08:19:40|196524.1|196399.1|196525.4|196400.4|196527.1|196402.1|196524.1|196399.1|9
1724833190000|2024-08-28 08:19:50|196525.6|196400.6|196525.6|196400.6|196525.6|196400.6|196525.6|196400.6|1
1724833200000|2024-08-28 08:20:00|196526.3|196401.3|196535.3|196410.3|196538.5|196413.5|196526.3|196401.3|11
1724833210000|2024-08-28 08:20:10|196533.9|196408.9|196536|196411|196537.5|196412.5|196533.8|196408.8|13
1724833220000|2024-08-28 08:20:20|196536.8|196411.8|196542|196417|196542|196417|196536.8|196411.8|7
1724833230000|2024-08-28 08:20:30|196540.7|196415.7|196576.5|196451.5|196577.4|196452.4|196540.7|196415.7|13
1724833240000|2024-08-28 08:20:40|196575.7|196450.7|196572.8|196447.8|196575.7|196450.7|196571.2|196446.2|11
1724833250000|2024-08-28 08:20:50|196572|196447|196572.5|196447.5|196573.3|196448.3|196571.7|196446.7|6
1724833260000|2024-08-28 08:21:00|196571.7|196446.7|196561.9|196436.9|196571.7|196446.7|196558.3|196433.3|11
1724833270000|2024-08-28 08:21:10|196560.9|196435.9|196566.9|196441.9|196566.9|196441.9|196560.9|196435.9|13
1724833280000|2024-08-28 08:21:20|196567.5|196442.5|196564.7|196439.7|196567.5|196442.5|196561|196436|8
1724833290000|2024-08-28 08:21:30|196560.7|196435.7|196563.7|196438.7|196564.8|196439.8|196560.7|196435.7|10
1724833300000|2024-08-28 08:21:40|196562.4|196437.4|196562.9|196437.9|196575.4|196450.4|196552.4|196427.4|23
1724833310000|2024-08-28 08:21:50|196565.9|196440.9|196564|196439|196568.4|196443.4|196561.4|196436.4|7
1724833320000|2024-08-28 08:22:00|196560.1|196435.1|196528.8|196403.8|196563.7|196438.7|196526.2|196401.2|16
1724833330000|2024-08-28 08:22:10|196529.4|196404.4|196536.5|196411.5|196536.5|196411.5|196529.4|196404.4|8
1724833340000|2024-08-28 08:22:20|196536.6|196411.6|196549|196424|196563.2|196438.2|196536.6|196411.6|11
1724833350000|2024-08-28 08:22:30|196543.9|196418.9|196564.7|196439.7|196567.7|196442.7|196543.9|196418.9|14
1724833360000|2024-08-28 08:22:40|196564.1|196439.1|196568.6|196443.6|196569.1|196444.1|196564.1|196439.1|19
1724833370000|2024-08-28 08:22:50|196567.8|196442.8|196578.7|196453.7|196579|196454|196567.8|196442.8|16
1724833380000|2024-08-28 08:23:00|196578.4|196453.4|196574.5|196449.5|196579.4|196454.4|196573.6|196448.6|19
1724833390000|2024-08-28 08:23:10|196573.7|196448.7|196575.1|196450.1|196576.2|196451.2|196573.7|196448.7|12
1724833400000|2024-08-28 08:23:20|196576.5|196451.5|196572.4|196447.4|196577.7|196452.7|196571.7|196446.7|8
1724833410000|2024-08-28 08:23:30|196573.1|196448.1|196595.8|196470.8|196613.9|196488.9|196566.1|196441.1|21
1724833420000|2024-08-28 08:23:40|196596.4|196471.4|196587.4|196462.4|196606.1|196481.1|196587.4|196462.4|21
1724833430000|2024-08-28 08:23:50|196586.3|196461.3|196557.7|196432.7|196587.4|196462.4|196555.3|196430.3|22
1724833440000|2024-08-28 08:24:00|196559.5|196434.5|196553.6|196428.6|196564.7|196439.7|196552.1|196427.1|25
1724833450000|2024-08-28 08:24:10|196544.5|196419.5|196506.4|196381.4|196544.5|196419.5|196502.8|196377.8|15
1724833460000|2024-08-28 08:24:20|196505.1|196380.1|196491.8|196366.8|196514.4|196389.4|196490.7|196365.7|20
1724833470000|2024-08-28 08:24:30|196491.4|196366.4|196490.7|196365.7|196492.1|196367.1|196490.7|196365.7|7
1724833480000|2024-08-28 08:24:40|196491.6|196366.6|196492.3|196367.3|196500.1|196375.1|196490.7|196365.7|11
1724833490000|2024-08-28 08:24:50|196492.2|196367.2|196495.4|196370.4|196495.4|196370.4|196492.2|196367.2|11
1724833500000|2024-08-28 08:25:00|196498|196373|196488.8|196363.8|196505.1|196380.1|196488.8|196363.8|8
1724833510000|2024-08-28 08:25:10|196490.2|196365.2|196495.7|196370.7|196505.2|196380.2|196487.2|196362.2|9
1724833520000|2024-08-28 08:25:20|196498.2|196373.2|196496.8|196371.8|196502.3|196377.3|196493.6|196368.6|16
1724833530000|2024-08-28 08:25:30|196500.4|196375.4|196497.6|196372.6|196500.4|196375.4|196492.6|196367.6|12
1724833540000|2024-08-28 08:25:40|196498.4|196373.4|196490.8|196365.8|196501.2|196376.2|196490.8|196365.8|7
1724833550000|2024-08-28 08:25:50|196490|196365|196386|196261|196507.3|196382.3|196363.7|196238.7|24
1724833560000|2024-08-28 08:26:00|196385.1|196260.1|196384.6|196259.6|196385.7|196260.7|196384|196259|7
1724833570000|2024-08-28 08:26:10|196383.9|196258.9|196500.6|196375.6|196504.8|196379.8|196383.9|196258.9|22
1724833580000|2024-08-28 08:26:20|196500.1|196375.1|196422.8|196297.8|196505.4|196380.4|196422.3|196297.3|20
1724833590000|2024-08-28 08:26:30|196423.2|196298.2|196459.2|196334.2|196480.9|196355.9|196412.6|196287.6|30
1724833600000|2024-08-28 08:26:40|196458.3|196333.3|196520|196395|196550|196425|196458.3|196333.3|25
1724833610000|2024-08-28 08:26:50|196519.9|196394.9|196411.2|196286.2|196533.4|196408.4|196407.2|196282.2|24
1724833620000|2024-08-28 08:27:00|196427.7|196302.7|196414.7|196289.7|196427.7|196302.7|196410.3|196285.3|31
1724833630000|2024-08-28 08:27:10|196415.1|196290.1|196412.4|196287.4|196415.1|196290.1|196411.7|196286.7|11
1724833640000|2024-08-28 08:27:20|196411.6|196286.6|196413.5|196288.5|196415.3|196290.3|196411.1|196286.1|12
1724833650000|2024-08-28 08:27:30|196411.2|196286.2|196391.6|196266.6|196411.2|196286.2|196386.7|196261.7|27
1724833660000|2024-08-28 08:27:40|196392.2|196267.2|196411.8|196286.8|196411.8|196286.8|196388.6|196263.6|18
1724833670000|2024-08-28 08:27:50|196404|196279|196401.5|196276.5|196413.1|196288.1|196400.2|196275.2|17
1724833680000|2024-08-28 08:28:00|196401.4|196276.4|196416.4|196291.4|196416.4|196291.4|196397.5|196272.5|14
1724833690000|2024-08-28 08:28:10|196446.6|196321.6|196490.3|196365.3|196498.9|196373.9|196446.6|196321.6|23
1724833700000|2024-08-28 08:28:20|196487.7|196362.7|196415.6|196290.6|196492.9|196367.9|196393.6|196268.6|36
1724833710000|2024-08-28 08:28:30|196415.5|196290.5|196421.4|196296.4|196422.7|196297.7|196409.7|196284.7|31
1724833720000|2024-08-28 08:28:40|196424.5|196299.5|196431.4|196306.4|196431.4|196306.4|196422.6|196297.6|14
1724833730000|2024-08-28 08:28:50|196430.5|196305.5|196432.7|196307.7|196435.2|196310.2|196426.7|196301.7|11
1724833740000|2024-08-28 08:29:00|196433.5|196308.5|196512.5|196387.5|196542.4|196417.4|196433.5|196308.5|30
1724833750000|2024-08-28 08:29:10|196519.3|196394.3|196522.6|196397.6|196524.6|196399.6|196514.7|196389.7|32
1724833760000|2024-08-28 08:29:20|196523.3|196398.3|196512.2|196387.2|196524.9|196399.9|196476|196351|34
1724833770000|2024-08-28 08:29:30|196514.4|196389.4|196521.1|196396.1|196527.5|196402.5|196504.9|196379.9|35
1724833780000|2024-08-28 08:29:40|196520.9|196395.9|196518.5|196393.5|196526.8|196401.8|196477.8|196352.8|32
1724833790000|2024-08-28 08:29:50|196522.2|196397.2|196564.3|196439.3|196565|196440|196491.2|196366.2|36
1724833800000|2024-08-28 08:30:00|196565.9|196440.9|196560.4|196435.4|196567.9|196442.9|196541.3|196416.3|27
1724833810000|2024-08-28 08:30:10|196560.2|196435.2|196512.1|196387.1|196562.3|196437.3|196500.8|196375.8|25
1724833820000|2024-08-28 08:30:20|196500.7|196375.7|196518.8|196393.8|196521.5|196396.5|196500.1|196375.1|18
1724833830000|2024-08-28 08:30:30|196517.7|196392.7|196545.2|196420.2|196565.2|196440.2|196517.7|196392.7|20
1724833840000|2024-08-28 08:30:40|196544.8|196419.8|196534.3|196409.3|196544.8|196419.8|196533.5|196408.5|9
1724833850000|2024-08-28 08:30:50|196533.2|196408.2|196526.5|196401.5|196535.4|196410.4|196522.3|196397.3|16
1724833860000|2024-08-28 08:31:00|196524.9|196399.9|196510.5|196385.5|196526.9|196401.9|196509.9|196384.9|21
1724833870000|2024-08-28 08:31:10|196511.8|196386.8|196511.7|196386.7|196512.3|196387.3|196510.6|196385.6|5
1724833880000|2024-08-28 08:31:20|196511|196386|196500.3|196375.3|196517.1|196392.1|196497.7|196372.7|12
1724833890000|2024-08-28 08:31:30|196499.2|196374.2|196512.1|196387.1|196513|196388|196498.4|196373.4|9
1724833900000|2024-08-28 08:31:40|196514.2|196389.2|196531|196406|196534.9|196409.9|196513.1|196388.1|11
1724833910000|2024-08-28 08:31:50|196529.6|196404.6|196531.5|196406.5|196532.7|196407.7|196525|196400|6
1724833920000|2024-08-28 08:32:00|196531.2|196406.2|196508.7|196383.7|196538.5|196413.5|196490.5|196365.5|16
1724833930000|2024-08-28 08:32:10|196511.4|196386.4|196511.4|196386.4|196511.4|196386.4|196511.4|196386.4|1
1724833940000|2024-08-28 08:32:20|196512.1|196387.1|196539.3|196414.3|196549.8|196424.8|196512.1|196387.1|14
1724833950000|2024-08-28 08:32:30|196540.6|196415.6|196532|196407|196542.8|196417.8|196530|196405|5
1724833960000|2024-08-28 08:32:40|196530.2|196405.2|196529.5|196404.5|196531.7|196406.7|196529|196404|8
1724833970000|2024-08-28 08:32:50|196529.6|196404.6|196521.3|196396.3|196532.9|196407.9|196521.3|196396.3|4
1724833980000|2024-08-28 08:33:00|196522.4|196397.4|196525.3|196400.3|196525.3|196400.3|196512.1|196387.1|11
1724833990000|2024-08-28 08:33:10|196523.5|196398.5|196531.7|196406.7|196533.7|196408.7|196505.4|196380.4|20
1724834000000|2024-08-28 08:33:20|196530.4|196405.4|196531.3|196406.3|196531.3|196406.3|196530.4|196405.4|2
1724834010000|2024-08-28 08:33:30|196529.6|196404.6|196524.3|196399.3|196529.6|196404.6|196523.1|196398.1|10
1724834020000|2024-08-28 08:33:40|196522|196397|196516.4|196391.4|196522|196397|196505|196380|15
1724834030000|2024-08-28 08:33:50|196516.6|196391.6|196497.6|196372.6|196516.6|196391.6|196494.2|196369.2|14
1724834040000|2024-08-28 08:34:00|196496.2|196371.2|196489.6|196364.6|196496.2|196371.2|196488.2|196363.2|5
1724834050000|2024-08-28 08:34:10|196491.6|196366.6|196490.2|196365.2|196491.6|196366.6|196490.2|196365.2|2
1724834060000|2024-08-28 08:34:20|196491.7|196366.7|196448.5|196323.5|196492.1|196367.1|196439.7|196314.7|29
1724834070000|2024-08-28 08:34:30|196449.9|196324.9|196452.3|196327.3|196452.3|196327.3|196448|196323|9
1724834080000|2024-08-28 08:34:40|196450.4|196325.4|196433.7|196308.7|196450.4|196325.4|196429.2|196304.2|18
1724834090000|2024-08-28 08:34:50|196435.1|196310.1|196450.3|196325.3|196452.8|196327.8|196435.1|196310.1|16
1724834100000|2024-08-28 08:35:00|196451.2|196326.2|196470.3|196345.3|196470.7|196345.7|196429|196304|12
1724834110000|2024-08-28 08:35:10|196470.6|196345.6|196467.1|196342.1|196473.2|196348.2|196464|196339|11
1724834120000|2024-08-28 08:35:20|196471.1|196346.1|196513.6|196388.6|196541.7|196416.7|196471.1|196346.1|21
1724834130000|2024-08-28 08:35:30|196513.4|196388.4|196520.8|196395.8|196532.2|196407.2|196511.6|196386.6|13
1724834140000|2024-08-28 08:35:40|196521.7|196396.7|196518.6|196393.6|196521.7|196396.7|196518.6|196393.6|7
1724834150000|2024-08-28 08:35:50|196517.8|196392.8|196515.3|196390.3|196522.7|196397.7|196514.5|196389.5|13
1724834160000|2024-08-28 08:36:00|196514.5|196389.5|196510.7|196385.7|196514.5|196389.5|196505.3|196380.3|7
1724834170000|2024-08-28 08:36:10|196509.7|196384.7|196510.3|196385.3|196515.3|196390.3|196508.5|196383.5|15
1724834180000|2024-08-28 08:36:20|196511.6|196386.6|196514.3|196389.3|196524.4|196399.4|196507.7|196382.7|16
1724834190000|2024-08-28 08:36:30|196517.3|196392.3|196515.7|196390.7|196524.8|196399.8|196513.8|196388.8|18
1724834200000|2024-08-28 08:36:40|196514.9|196389.9|196515.9|196390.9|196515.9|196390.9|196514.9|196389.9|2
1724834210000|2024-08-28 08:36:50|196514.3|196389.3|196525.4|196400.4|196585.6|196460.6|196504.1|196379.1|11
1724834220000|2024-08-28 08:37:00|196526.1|196401.1|196533|196408|196535.9|196410.9|196523.1|196398.1|19
1724834230000|2024-08-28 08:37:10|196531.9|196406.9|196501.6|196376.6|196542.7|196417.7|196496.5|196371.5|13
1724834240000|2024-08-28 08:37:20|196502.2|196377.2|196502.5|196377.5|196506.3|196381.3|196499.4|196374.4|7
1724834250000|2024-08-28 08:37:30|196487.2|196362.2|196467.8|196342.8|196487.2|196362.2|196457.2|196332.2|12
1724834260000|2024-08-28 08:37:40|196466.4|196341.4|196448.3|196323.3|196466.6|196341.6|196448.3|196323.3|11
1724834270000|2024-08-28 08:37:50|196447.4|196322.4|196439.5|196314.5|196448.9|196323.9|196431|196306|8
1724834280000|2024-08-28 08:38:00|196439.9|196314.9|196428.9|196303.9|196441.5|196316.5|196428.9|196303.9|17
1724834290000|2024-08-28 08:38:10|196427.7|196302.7|196433.5|196308.5|196433.5|196308.5|196427.7|196302.7|6
1724834300000|2024-08-28 08:38:20|196434.9|196309.9|196434.1|196309.1|196434.9|196309.9|196433.5|196308.5|4
1724834310000|2024-08-28 08:38:30|196435.7|196310.7|196435.6|196310.6|196435.8|196310.8|196433.7|196308.7|4
1724834320000|2024-08-28 08:38:40|196435|196310|196434.3|196309.3|196435|196310|196434.3|196309.3|2
1724834330000|2024-08-28 08:38:50|196432.8|196307.8|196463.3|196338.3|196469.5|196344.5|196432.8|196307.8|19
1724834340000|2024-08-28 08:39:00|196463.6|196338.6|196455.4|196330.4|196466.3|196341.3|196453.2|196328.2|16
1724834350000|2024-08-28 08:39:10|196459.1|196334.1|196470.7|196345.7|196472.4|196347.4|196453.5|196328.5|12
1724834360000|2024-08-28 08:39:20|196469.4|196344.4|196471.3|196346.3|196471.8|196346.8|196469.2|196344.2|20
1724834370000|2024-08-28 08:39:30|196474.5|196349.5|196480.2|196355.2|196481.7|196356.7|196474.5|196349.5|12
1724834380000|2024-08-28 08:39:40|196481.4|196356.4|196481.6|196356.6|196481.9|196356.9|196481.4|196356.4|3
1724834390000|2024-08-28 08:39:50|196481.3|196356.3|196444.6|196319.6|196481.3|196356.3|196438.6|196313.6|10
1724834400000|2024-08-28 08:40:00|196445.5|196320.5|196398.1|196273.1|196446.8|196321.8|196398.1|196273.1|18
1724834410000|2024-08-28 08:40:10|196391.9|196266.9|196399|196274|196400.1|196275.1|196391.9|196266.9|12
1724834420000|2024-08-28 08:40:20|196401.7|196276.7|196400.1|196275.1|196401.7|196276.7|196399.5|196274.5|8
1724834430000|2024-08-28 08:40:30|196399.2|196274.2|196397|196272|196399.2|196274.2|196393.4|196268.4|8
1724834440000|2024-08-28 08:40:40|196396.9|196271.9|196396.9|196271.9|196396.9|196271.9|196396.9|196271.9|1
1724834450000|2024-08-28 08:40:50|196399.9|196274.9|196402.6|196277.6|196408|196283|196399.9|196274.9|7
1724834460000|2024-08-28 08:41:00|196402.7|196277.7|196398.3|196273.3|196407.5|196282.5|196398.3|196273.3|9
1724834470000|2024-08-28 08:41:10|196399|196274|196401.4|196276.4|196406.6|196281.6|196397.9|196272.9|7
1724834490000|2024-08-28 08:41:30|196398.5|196273.5|196396.6|196271.6|196399.7|196274.7|196396.6|196271.6|12
1724834500000|2024-08-28 08:41:40|196397.3|196272.3|196396.8|196271.8|196397.3|196272.3|196396.5|196271.5|4
1724834510000|2024-08-28 08:41:50|196400.2|196275.2|196424.2|196299.2|196426.4|196301.4|196400.2|196275.2|8
1724834520000|2024-08-28 08:42:00|196423.9|196298.9|196403.5|196278.5|196423.9|196298.9|196401.6|196276.6|6
1724834530000|2024-08-28 08:42:10|196401.4|196276.4|196395.3|196270.3|196401.4|196276.4|196391.9|196266.9|5
1724834540000|2024-08-28 08:42:20|196396|196271|196401|196276|196404.7|196279.7|196395.4|196270.4|10
1724834550000|2024-08-28 08:42:30|196400|196275|196385.1|196260.1|196402.1|196277.1|196384.5|196259.5|9
1724834560000|2024-08-28 08:42:40|196386.9|196261.9|196394.1|196269.1|196397.8|196272.8|196386.9|196261.9|18
1724834570000|2024-08-28 08:42:50|196395|196270|196394.8|196269.8|196397.6|196272.6|196393.9|196268.9|12
1724834580000|2024-08-28 08:43:00|196395.5|196270.5|196395.6|196270.6|196396.3|196271.3|196394.5|196269.5|6
1724834590000|2024-08-28 08:43:10|196396.5|196271.5|196398.5|196273.5|196402.1|196277.1|196394.2|196269.2|18
1724834600000|2024-08-28 08:43:20|196397.7|196272.7|196398.3|196273.3|196399.5|196274.5|196397.3|196272.3|9
1724834610000|2024-08-28 08:43:30|196399.1|196274.1|196393.8|196268.8|196400.6|196275.6|196391.7|196266.7|23
1724834620000|2024-08-28 08:43:40|196393.9|196268.9|196392.6|196267.6|196398.2|196273.2|196378|196253|20
1724834630000|2024-08-28 08:43:50|196390.9|196265.9|196394.8|196269.8|196399.9|196274.9|196387.8|196262.8|27
1724834640000|2024-08-28 08:44:00|196393.1|196268.1|196392.9|196267.9|196442|196317|196392.5|196267.5|17
1724834650000|2024-08-28 08:44:10|196394.1|196269.1|196429.7|196304.7|196437.1|196312.1|196394.1|196269.1|12
1724834660000|2024-08-28 08:44:20|196428.7|196303.7|196429.3|196304.3|196429.3|196304.3|196425.7|196300.7|6
1724834670000|2024-08-28 08:44:30|196427.9|196302.9|196427.7|196302.7|196427.9|196302.9|196427.7|196302.7|2
1724834680000|2024-08-28 08:44:40|196429.1|196304.1|196429.1|196304.1|196429.1|196304.1|196427.8|196302.8|3
1724834690000|2024-08-28 08:44:50|196430.7|196305.7|196428.7|196303.7|196430.7|196305.7|196428.7|196303.7|5
1724834700000|2024-08-28 08:45:00|196430.1|196305.1|196390.9|196265.9|196432.6|196307.6|196390.3|196265.3|14
1724834710000|2024-08-28 08:45:10|196390.2|196265.2|196425.8|196300.8|196435.1|196310.1|196390.2|196265.2|15
1724834720000|2024-08-28 08:45:20|196424.2|196299.2|196427.4|196302.4|196427.4|196302.4|196424.2|196299.2|10
1724834730000|2024-08-28 08:45:30|196426.6|196301.6|196427.5|196302.5|196428.4|196303.4|196424.2|196299.2|12
1724834740000|2024-08-28 08:45:40|196426.8|196301.8|196431.1|196306.1|196431.4|196306.4|196426.7|196301.7|7
1724834750000|2024-08-28 08:45:50|196430.7|196305.7|196426|196301|196430.7|196305.7|196425.6|196300.6|8
1724834760000|2024-08-28 08:46:00|196425.3|196300.3|196423.8|196298.8|196425.3|196300.3|196404.3|196279.3|30
1724834770000|2024-08-28 08:46:10|196424.4|196299.4|196416.1|196291.1|196424.4|196299.4|196416.1|196291.1|18
1724834780000|2024-08-28 08:46:20|196418.4|196293.4|196412|196287|196419.6|196294.6|196411.2|196286.2|15
1724834790000|2024-08-28 08:46:30|196406.6|196281.6|196389.2|196264.2|196406.6|196281.6|196386.1|196261.1|21
1724834800000|2024-08-28 08:46:40|196388.2|196263.2|196382.7|196257.7|196388.2|196263.2|196382.7|196257.7|6
1724834810000|2024-08-28 08:46:50|196383.4|196258.4|196383.8|196258.8|196384.5|196259.5|196381.7|196256.7|8
1724834820000|2024-08-28 08:47:00|196383.1|196258.1|196385.1|196260.1|196397.9|196272.9|196381.8|196256.8|13
1724834830000|2024-08-28 08:47:10|196385.6|196260.6|196380.3|196255.3|196385.6|196260.6|196369.1|196244.1|20
1724834840000|2024-08-28 08:47:20|196382.9|196257.9|196380.8|196255.8|196383.7|196258.7|196378.8|196253.8|23
1724834850000|2024-08-28 08:47:30|196383.4|196258.4|196381.7|196256.7|196384.1|196259.1|196379.8|196254.8|29
1724834860000|2024-08-28 08:47:40|196381|196256|196382.9|196257.9|196385.8|196260.8|196374.6|196249.6|25
1724834870000|2024-08-28 08:47:50|196382.1|196257.1|196402.8|196277.8|196409.7|196284.7|196381.6|196256.6|12
1724834880000|2024-08-28 08:48:00|196404.1|196279.1|196395.8|196270.8|196404.1|196279.1|196395.8|196270.8|5
1724834890000|2024-08-28 08:48:10|196398.4|196273.4|196394.4|196269.4|196398.4|196273.4|196394.4|196269.4|6
1724834900000|2024-08-28 08:48:20|196394.1|196269.1|196394.5|196269.5|196395.9|196270.9|196394.1|196269.1|3
1724834910000|2024-08-28 08:48:30|196393.9|196268.9|196397|196272|196397|196272|196393.9|196268.9|3
1724834920000|2024-08-28 08:48:40|196396.7|196271.7|196396.7|196271.7|196396.7|196271.7|196396.7|196271.7|1
1724834930000|2024-08-28 08:48:50|196395.9|196270.9|196395.9|196270.9|196395.9|196270.9|196395.9|196270.9|1
1724834940000|2024-08-28 08:49:00|196398.9|196273.9|196405.9|196280.9|196417.3|196292.3|196396.2|196271.2|12
1724834950000|2024-08-28 08:49:10|196408.3|196283.3|196399.3|196274.3|196409.1|196284.1|196399.3|196274.3|10
1724834960000|2024-08-28 08:49:20|196398.7|196273.7|196398.7|196273.7|196398.7|196273.7|196398.7|196273.7|1
1724834970000|2024-08-28 08:49:30|196397.4|196272.4|196359.2|196234.2|196397.4|196272.4|196348.1|196223.1|12
1724834980000|2024-08-28 08:49:40|196358.2|196233.2|196357.1|196232.1|196360.4|196235.4|196357.1|196232.1|8
1724834990000|2024-08-28 08:49:50|196358.1|196233.1|196399.2|196274.2|196404.7|196279.7|196355.3|196230.3|9
1724835000000|2024-08-28 08:50:00|196398.5|196273.5|196410.7|196285.7|196412.3|196287.3|196389.5|196264.5|15
1724835010000|2024-08-28 08:50:10|196409.2|196284.2|196439.5|196314.5|196441.8|196316.8|196409.2|196284.2|17
1724835020000|2024-08-28 08:50:20|196438.4|196313.4|196426.6|196301.6|196439.6|196314.6|196426.3|196301.3|24
1724835030000|2024-08-28 08:50:30|196426|196301|196424.6|196299.6|196428.7|196303.7|196424.6|196299.6|8
1724835040000|2024-08-28 08:50:40|196426.5|196301.5|196426.5|196301.5|196426.5|196301.5|196426.5|196301.5|1
1724835050000|2024-08-28 08:50:50|196429|196304|196424.8|196299.8|196429|196304|196424.8|196299.8|11
1724835060000|2024-08-28 08:51:00|196426.5|196301.5|196424.7|196299.7|196428.3|196303.3|196424|196299|6
1724835070000|2024-08-28 08:51:10|196424.5|196299.5|196400.8|196275.8|196424.5|196299.5|196400.8|196275.8|16
1724835080000|2024-08-28 08:51:20|196402.1|196277.1|196407.7|196282.7|196409|196284|196402.1|196277.1|16
1724835090000|2024-08-28 08:51:30|196406.8|196281.8|196408.5|196283.5|196424.9|196299.9|196405.1|196280.1|26
1724835100000|2024-08-28 08:51:40|196409.3|196284.3|196414.8|196289.8|196419.1|196294.1|196409.3|196284.3|39
1724835110000|2024-08-28 08:51:50|196413.6|196288.6|196417.9|196292.9|196422.9|196297.9|196413.6|196288.6|24
1724835120000|2024-08-28 08:52:00|196424.9|196299.9|196429.3|196304.3|196435|196310|196410.9|196285.9|23
1724835130000|2024-08-28 08:52:10|196428.3|196303.3|196429.2|196304.2|196429.2|196304.2|196427.3|196302.3|5
1724835140000|2024-08-28 08:52:20|196430.1|196305.1|196435.7|196310.7|196435.7|196310.7|196430.1|196305.1|7
1724835150000|2024-08-28 08:52:30|196436.4|196311.4|196437.5|196312.5|196437.5|196312.5|196436.4|196311.4|4
1724835160000|2024-08-28 08:52:40|196437.9|196312.9|196433.2|196308.2|196437.9|196312.9|196429.9|196304.9|26
1724835170000|2024-08-28 08:52:50|196432.2|196307.2|196432.1|196307.1|196436.9|196311.9|196430.2|196305.2|22
1724835180000|2024-08-28 08:53:00|196423.1|196298.1|196421.1|196296.1|196423.1|196298.1|196420.5|196295.5|9
1724835190000|2024-08-28 08:53:10|196420.3|196295.3|196419.4|196294.4|196420.4|196295.4|196419.4|196294.4|4
1724835200000|2024-08-28 08:53:20|196421|196296|196421.4|196296.4|196422|196297|196418.3|196293.3|9
1724835210000|2024-08-28 08:53:30|196420.2|196295.2|196432|196307|196434.7|196309.7|196419.1|196294.1|11
1724835220000|2024-08-28 08:53:40|196436.8|196311.8|196436.1|196311.1|196436.8|196311.8|196436.1|196311.1|2
1724835230000|2024-08-28 08:53:50|196437.2|196312.2|196507.4|196382.4|196515|196390|196437.2|196312.2|18
1724835240000|2024-08-28 08:54:00|196508.4|196383.4|196497.7|196372.7|196511.9|196386.9|196495.4|196370.4|28
1724835250000|2024-08-28 08:54:10|196501.6|196376.6|196500.3|196375.3|196508|196383|196494.7|196369.7|21
1724835260000|2024-08-28 08:54:20|196501|196376|196504.2|196379.2|196505.6|196380.6|196501|196376|11
1724835270000|2024-08-28 08:54:30|196505.6|196380.6|196503.9|196378.9|196510|196385|196500.2|196375.2|18
1724835280000|2024-08-28 08:54:40|196505|196380|196496.1|196371.1|196508.1|196383.1|196491.9|196366.9|24
1724835290000|2024-08-28 08:54:50|196493.7|196368.7|196481.5|196356.5|196493.7|196368.7|196480.3|196355.3|13
1724835300000|2024-08-28 08:55:00|196483.3|196358.3|196477.3|196352.3|196489.7|196364.7|196477.3|196352.3|6
1724835310000|2024-08-28 08:55:10|196478.9|196353.9|196478.3|196353.3|196480.9|196355.9|196475.8|196350.8|6
1724835320000|2024-08-28 08:55:20|196477.7|196352.7|196468.9|196343.9|196477.7|196352.7|196467.5|196342.5|6
1724835330000|2024-08-28 08:55:30|196470.7|196345.7|196465.8|196340.8|196470.7|196345.7|196465.4|196340.4|9
1724835340000|2024-08-28 08:55:40|196464.1|196339.1|196463.2|196338.2|196464.1|196339.1|196460.6|196335.6|3
1724835350000|2024-08-28 08:55:50|196462.2|196337.2|196463.6|196338.6|196463.6|196338.6|196462.2|196337.2|2
1724835360000|2024-08-28 08:56:00|196464|196339|196465.3|196340.3|196466.3|196341.3|196463.6|196338.6|14
1724835370000|2024-08-28 08:56:10|196463.9|196338.9|196470.8|196345.8|196471.2|196346.2|196463.3|196338.3|5
1724835380000|2024-08-28 08:56:20|196470.9|196345.9|196468.4|196343.4|196479.9|196354.9|196468|196343|8
1724835390000|2024-08-28 08:56:30|196468|196343|196468.6|196343.6|196468.6|196343.6|196468|196343|2
1724835400000|2024-08-28 08:56:40|196468|196343|196466.8|196341.8|196468|196343|196466.8|196341.8|2
1724835410000|2024-08-28 08:56:50|196468.1|196343.1|196465.3|196340.3|196485.2|196360.2|196463.8|196338.8|9
1724835420000|2024-08-28 08:57:00|196464.6|196339.6|196464.6|196339.6|196464.6|196339.6|196464.6|196339.6|1
1724835430000|2024-08-28 08:57:10|196464.5|196339.5|196468.6|196343.6|196470.5|196345.5|196464.5|196339.5|8
1724835440000|2024-08-28 08:57:20|196469.4|196344.4|196463.1|196338.1|196469.4|196344.4|196463.1|196338.1|2
1724835450000|2024-08-28 08:57:30|196467.4|196342.4|196467.4|196342.4|196467.4|196342.4|196467.4|196342.4|1
1724835460000|2024-08-28 08:57:40|196462.1|196337.1|196463.7|196338.7|196469.9|196344.9|196460.5|196335.5|12
1724835470000|2024-08-28 08:57:50|196463.6|196338.6|196472.6|196347.6|196472.6|196347.6|196463.6|196338.6|13
1724835480000|2024-08-28 08:58:00|196463.8|196338.8|196461|196336|196473.4|196348.4|196461|196336|17
1724835490000|2024-08-28 08:58:10|196460.9|196335.9|196428.3|196303.3|196460.9|196335.9|196421.4|196296.4|33
1724835500000|2024-08-28 08:58:20|196428.8|196303.8|196432.5|196307.5|196435|196310|196428|196303|35
1724835510000|2024-08-28 08:58:30|196431.3|196306.3|196431|196306|196435.3|196310.3|196427.4|196302.4|38
1724835520000|2024-08-28 08:58:40|196431.3|196306.3|196434.6|196309.6|196436.3|196311.3|196427.9|196302.9|34
1724835530000|2024-08-28 08:58:50|196435.1|196310.1|196440.4|196315.4|196440.9|196315.9|196431.5|196306.5|28
1724835540000|2024-08-28 08:59:00|196438.5|196313.5|196442.9|196317.9|196442.9|196317.9|196434.9|196309.9|34
1724835550000|2024-08-28 08:59:10|196442.3|196317.3|196442|196317|196443.2|196318.2|196437.2|196312.2|19
1724835560000|2024-08-28 08:59:20|196442.8|196317.8|196475.6|196350.6|196479.4|196354.4|196438.6|196313.6|18
1724835570000|2024-08-28 08:59:30|196479.2|196354.2|196474.9|196349.9|196485.1|196360.1|196471.5|196346.5|38
1724835580000|2024-08-28 08:59:40|196474.7|196349.7|196472.8|196347.8|196479.1|196354.1|196467.3|196342.3|35
1724835590000|2024-08-28 08:59:50|196476.5|196351.5|196484.2|196359.2|196484.2|196359.2|196467|196342|30
1724835600000|2024-08-28 09:00:00|196480|196355|196480.5|196355.5|196481.3|196356.3|196478.4|196353.4|16
1724835610000|2024-08-28 09:00:10|196478.3|196353.3|196497.1|196372.1|196497.1|196372.1|196478.2|196353.2|16
1724835620000|2024-08-28 09:00:20|196504.7|196379.7|196475.2|196350.2|196505.7|196380.7|196475.2|196350.2|14
1724835630000|2024-08-28 09:00:30|196475.3|196350.3|196502.6|196377.6|196512.1|196387.1|196472|196347|15
1724835640000|2024-08-28 09:00:40|196502.4|196377.4|196508.1|196383.1|196510.7|196385.7|196502.4|196377.4|30
1724835650000|2024-08-28 09:00:50|196506.3|196381.3|196510.6|196385.6|196519.8|196394.8|196503.9|196378.9|17
1724835660000|2024-08-28 09:01:00|196509|196384|196504.7|196379.7|196517.7|196392.7|196502.5|196377.5|25
1724835670000|2024-08-28 09:01:10|196504.9|196379.9|196509|196384|196509.1|196384.1|196504.5|196379.5|27
1724835680000|2024-08-28 09:01:20|196508.8|196383.8|196509.9|196384.9|196511.2|196386.2|196507.7|196382.7|23
1724835690000|2024-08-28 09:01:30|196508.4|196383.4|196519.9|196394.9|196519.9|196394.9|196508.4|196383.4|13
1724835700000|2024-08-28 09:01:40|196519.2|196394.2|196566.1|196441.1|196573.6|196448.6|196519.2|196394.2|14
1724835710000|2024-08-28 09:01:50|196567.3|196442.3|196576.4|196451.4|196586.8|196461.8|196566.6|196441.6|30
1724835720000|2024-08-28 09:02:00|196575.9|196450.9|196579.1|196454.1|196579.4|196454.4|196573.3|196448.3|27
1724835730000|2024-08-28 09:02:10|196579.3|196454.3|196604|196479|196605.8|196480.8|196575.7|196450.7|21
1724835740000|2024-08-28 09:02:20|196605|196480|196604.6|196479.6|196605.6|196480.6|196604.4|196479.4|4
1724835750000|2024-08-28 09:02:30|196604.4|196479.4|196605.1|196480.1|196605.1|196480.1|196604.4|196479.4|3
1724835760000|2024-08-28 09:02:40|196607.7|196482.7|196607.7|196482.7|196607.7|196482.7|196607.7|196482.7|1
1724835770000|2024-08-28 09:02:50|196607|196482|196633.7|196508.7|196635.7|196510.7|196606.8|196481.8|10
1724835780000|2024-08-28 09:03:00|196635|196510|196626|196501|196635|196510|196617.6|196492.6|7
1724835790000|2024-08-28 09:03:10|196624.7|196499.7|196626.5|196501.5|196626.5|196501.5|196624.7|196499.7|2
1724835800000|2024-08-28 09:03:20|196626.7|196501.7|196629|196504|196629.6|196504.6|196626.7|196501.7|5
1724835810000|2024-08-28 09:03:30|196629.3|196504.3|196629.8|196504.8|196629.8|196504.8|196629.3|196504.3|2
1724835820000|2024-08-28 09:03:40|196631.3|196506.3|196633|196508|196650.2|196525.2|196631.3|196506.3|10
1724835830000|2024-08-28 09:03:50|196634|196509|196645.2|196520.2|196648.7|196523.7|196631.1|196506.1|10
1724835840000|2024-08-28 09:04:00|196647.4|196522.4|196739.1|196614.1|196754.2|196629.2|196647.4|196522.4|32
1724835850000|2024-08-28 09:04:10|196745.2|196620.2|196589.2|196464.2|196745.2|196620.2|196589.2|196464.2|35
1724835860000|2024-08-28 09:04:20|196591.5|196466.5|196569.1|196444.1|196591.5|196466.5|196562.1|196437.1|31
1724835870000|2024-08-28 09:04:30|196567|196442|196550.7|196425.7|196568.3|196443.3|196517.7|196392.7|17
1724835880000|2024-08-28 09:04:40|196549.7|196424.7|196547.9|196422.9|196549.7|196424.7|196543.7|196418.7|10
1724835890000|2024-08-28 09:04:50|196546.5|196421.5|196535.6|196410.6|196546.5|196421.5|196513.5|196388.5|12
1724835900000|2024-08-28 09:05:00|196536.6|196411.6|196544.3|196419.3|196544.3|196419.3|196536.6|196411.6|4
1724835910000|2024-08-28 09:05:10|196551.8|196426.8|196532.3|196407.3|196568.5|196443.5|196525.6|196400.6|13
1724835920000|2024-08-28 09:05:20|196533.6|196408.6|196534.5|196409.5|196534.9|196409.9|196533.6|196408.6|3
1724835930000|2024-08-28 09:05:30|196535|196410|196540.4|196415.4|196541.3|196416.3|196535|196410|9
1724835940000|2024-08-28 09:05:40|196541.4|196416.4|196560.5|196435.5|196561.6|196436.6|196541.4|196416.4|7
1724835950000|2024-08-28 09:05:50|196561.3|196436.3|196621.8|196496.8|196621.8|196496.8|196558.4|196433.4|17
1724835960000|2024-08-28 09:06:00|196634.7|196509.7|196610.1|196485.1|196634.7|196509.7|196601.7|196476.7|14
1724835970000|2024-08-28 09:06:10|196612.2|196487.2|196631.2|196506.2|196636.5|196511.5|196610.7|196485.7|9
1724835980000|2024-08-28 09:06:20|196630.3|196505.3|196611.2|196486.2|196631.2|196506.2|196609.4|196484.4|15
1724835990000|2024-08-28 09:06:30|196612|196487|196611.4|196486.4|196613.3|196488.3|196611.4|196486.4|5
1724836000000|2024-08-28 09:06:40|196611.9|196486.9|196615.4|196490.4|196615.4|196490.4|196610.8|196485.8|11
1724836010000|2024-08-28 09:06:50|196614.9|196489.9|196615|196490|196617.9|196492.9|196614.9|196489.9|11
1724836020000|2024-08-28 09:07:00|196614|196489|196625.5|196500.5|196625.5|196500.5|196611.7|196486.7|6
1724836030000|2024-08-28 09:07:10|196629.4|196504.4|196618.8|196493.8|196629.4|196504.4|196617.9|196492.9|10
1724836040000|2024-08-28 09:07:20|196621.7|196496.7|196622|196497|196622|196497|196621.1|196496.1|3
1724836050000|2024-08-28 09:07:30|196622.6|196497.6|196624.9|196499.9|196625.2|196500.2|196622.6|196497.6|3
1724836060000|2024-08-28 09:07:40|196627.4|196502.4|196627.4|196502.4|196627.4|196502.4|196627.4|196502.4|1
1724836070000|2024-08-28 09:07:50|196626.1|196501.1|196662|196537|196668.1|196543.1|196621.6|196496.6|15
1724836080000|2024-08-28 09:08:00|196660.4|196535.4|196671.8|196546.8|196672|196547|196660.4|196535.4|10
1724836090000|2024-08-28 09:08:10|196669.9|196544.9|196700.1|196575.1|196700.1|196575.1|196669.9|196544.9|6
1724836100000|2024-08-28 09:08:20|196698.6|196573.6|196716.6|196591.6|196716.6|196591.6|196695.8|196570.8|9
1724836110000|2024-08-28 09:08:30|196715.8|196590.8|196737|196612|196751.7|196626.7|196715.4|196590.4|11
1724836120000|2024-08-28 09:08:40|196746.3|196621.3|196745|196620|196747|196622|196737.1|196612.1|7
1724836130000|2024-08-28 09:08:50|196744.4|196619.4|196716|196591|196744.4|196619.4|196710.6|196585.6|19
1724836140000|2024-08-28 09:09:00|196714.7|196589.7|196669.7|196544.7|196714.7|196589.7|196659.3|196534.3|16
1724836150000|2024-08-28 09:09:10|196669.9|196544.9|196707.9|196582.9|196708.4|196583.4|196667.4|196542.4|16
1724836160000|2024-08-28 09:09:20|196705.6|196580.6|196685.2|196560.2|196705.6|196580.6|196683.9|196558.9|16
1724836170000|2024-08-28 09:09:30|196688.8|196563.8|196698.5|196573.5|196699.1|196574.1|196686|196561|15
1724836180000|2024-08-28 09:09:40|196695.2|196570.2|196671.6|196546.6|196745|196620|196671.6|196546.6|27
1724836190000|2024-08-28 09:09:50|196665.2|196540.2|196663.3|196538.3|196678|196553|196663.3|196538.3|16
1724836200000|2024-08-28 09:10:00|196669.2|196544.2|196678.6|196553.6|196682|196557|196669.2|196544.2|11
1724836210000|2024-08-28 09:10:10|196676.3|196551.3|196661.3|196536.3|196676.3|196551.3|196656.6|196531.6|13
1724836220000|2024-08-28 09:10:20|196662.5|196537.5|196657.9|196532.9|196662.5|196537.5|196654.1|196529.1|11
1724836230000|2024-08-28 09:10:30|196656.4|196531.4|196657.9|196532.9|196657.9|196532.9|196656.4|196531.4|2
1724836240000|2024-08-28 09:10:40|196657|196532|196647.4|196522.4|196657|196532|196644.7|196519.7|4
1724836250000|2024-08-28 09:10:50|196646.2|196521.2|196660.2|196535.2|196660.7|196535.7|196646.2|196521.2|6
1724836260000|2024-08-28 09:11:00|196658.5|196533.5|196652.5|196527.5|196658.5|196533.5|196648.5|196523.5|6
1724836270000|2024-08-28 09:11:10|196650.6|196525.6|196648.3|196523.3|196650.6|196525.6|196647.5|196522.5|8
1724836280000|2024-08-28 09:11:20|196648.7|196523.7|196652.7|196527.7|196654.1|196529.1|196640.3|196515.3|15
1724836290000|2024-08-28 09:11:30|196652|196527|196655.9|196530.9|196657.8|196532.8|196650.6|196525.6|8
1724836300000|2024-08-28 09:11:40|196655|196530|196651.4|196526.4|196655|196530|196651.4|196526.4|2
1724836310000|2024-08-28 09:11:50|196652.3|196527.3|196648.2|196523.2|196652.4|196527.4|196648.2|196523.2|6
1724836320000|2024-08-28 09:12:00|196635.7|196510.7|196642.8|196517.8|196642.8|196517.8|196635.7|196510.7|9
1724836330000|2024-08-28 09:12:10|196644.1|196519.1|196637.5|196512.5|196644.1|196519.1|196637.5|196512.5|4
1724836340000|2024-08-28 09:12:20|196636.7|196511.7|196625.3|196500.3|196636.7|196511.7|196622.1|196497.1|3
1724836350000|2024-08-28 09:12:30|196624.9|196499.9|196594.6|196469.6|196624.9|196499.9|196559.3|196434.3|18
1724836360000|2024-08-28 09:12:40|196598.1|196473.1|196598|196473|196604.9|196479.9|196598|196473|13
1724836380000|2024-08-28 09:13:00|196598.4|196473.4|196598.4|196473.4|196598.4|196473.4|196598.4|196473.4|1
1724836390000|2024-08-28 09:13:10|196598.3|196473.3|196619.2|196494.2|196620|196495|196598.3|196473.3|9
1724836400000|2024-08-28 09:13:20|196617.8|196492.8|196617.2|196492.2|196619.2|196494.2|196616.6|196491.6|11
1724836410000|2024-08-28 09:13:30|196618.7|196493.7|196617.7|196492.7|196618.7|196493.7|196617.3|196492.3|3
1724836420000|2024-08-28 09:13:40|196616.4|196491.4|196618.9|196493.9|196620.1|196495.1|196616.4|196491.4|9
1724836430000|2024-08-28 09:13:50|196622|196497|196615.3|196490.3|196626.6|196501.6|196615.3|196490.3|6
1724836440000|2024-08-28 09:14:00|196615.1|196490.1|196616.7|196491.7|196616.7|196491.7|196615.1|196490.1|2
1724836450000|2024-08-28 09:14:10|196615.2|196490.2|196622.2|196497.2|196623.1|196498.1|196615.2|196490.2|5
1724836460000|2024-08-28 09:14:20|196620.2|196495.2|196618.4|196493.4|196620.2|196495.2|196617|196492|6
1724836470000|2024-08-28 09:14:30|196617|196492|196617|196492|196617|196492|196617|196492|1
1724836480000|2024-08-28 09:14:40|196616.8|196491.8|196616.6|196491.6|196616.8|196491.8|196615.1|196490.1|3
1724836490000|2024-08-28 09:14:50|196615.1|196490.1|196615.3|196490.3|196617.1|196492.1|196613.5|196488.5|7
1724836500000|2024-08-28 09:15:00|196616|196491|196622.8|196497.8|196627.4|196502.4|196616|196491|9
1724836510000|2024-08-28 09:15:10|196621.7|196496.7|196624.1|196499.1|196625.6|196500.6|196621.5|196496.5|6
1724836520000|2024-08-28 09:15:20|196625.2|196500.2|196676.4|196551.4|196676.4|196551.4|196625.2|196500.2|7
1724836530000|2024-08-28 09:15:30|196676.1|196551.1|196669.9|196544.9|196676.1|196551.1|196669.9|196544.9|3
1724836540000|2024-08-28 09:15:40|196668.8|196543.8|196641.7|196516.7|196668.8|196543.8|196639.2|196514.2|5
1724836550000|2024-08-28 09:15:50|196642|196517|196655.4|196530.4|196662.5|196537.5|196641.4|196516.4|31
1724836560000|2024-08-28 09:16:00|196655.1|196530.1|196655.3|196530.3|196678.8|196553.8|196653.2|196528.2|10
1724836570000|2024-08-28 09:16:10|196655|196530|196647.3|196522.3|196655|196530|196647.3|196522.3|6
1724836580000|2024-08-28 09:16:20|196645.7|196520.7|196642|196517|196645.7|196520.7|196642|196517|4
1724836590000|2024-08-28 09:16:30|196643.4|196518.4|196641.8|196516.8|196643.4|196518.4|196641.4|196516.4|3
1724836600000|2024-08-28 09:16:40|196618.6|196493.6|196625.6|196500.6|196626.9|196501.9|196609.4|196484.4|28
1724836610000|2024-08-28 09:16:50|196625.5|196500.5|196624.4|196499.4|196627.6|196502.6|196624.2|196499.2|6
1724836620000|2024-08-28 09:17:00|196622.6|196497.6|196621.4|196496.4|196622.6|196497.6|196604.7|196479.7|9
1724836630000|2024-08-28 09:17:10|196624.9|196499.9|196629|196504|196629|196504|196624.9|196499.9|3
1724836640000|2024-08-28 09:17:20|196628.4|196503.4|196619.5|196494.5|196628.4|196503.4|196619.5|196494.5|4
1724836650000|2024-08-28 09:17:30|196625.9|196500.9|196625|196500|196625.9|196500.9|196623.3|196498.3|6
1724836660000|2024-08-28 09:17:40|196623.6|196498.6|196654.5|196529.5|196657.7|196532.7|196623.6|196498.6|11
1724836670000|2024-08-28 09:17:50|196652.9|196527.9|196653.4|196528.4|196653.4|196528.4|196652.3|196527.3|5
1724836680000|2024-08-28 09:18:00|196652.9|196527.9|196651|196526|196653.4|196528.4|196650.5|196525.5|15
1724836690000|2024-08-28 09:18:10|196650.8|196525.8|196650.6|196525.6|196651.1|196526.1|196650.6|196525.6|15
1724836700000|2024-08-28 09:18:20|196652.1|196527.1|196690.5|196565.5|196692.5|196567.5|196648.9|196523.9|29
1724836710000|2024-08-28 09:18:30|196691.4|196566.4|196691.4|196566.4|196691.4|196566.4|196691.4|196566.4|1
1724836720000|2024-08-28 09:18:40|196690.9|196565.9|196711.4|196586.4|196711.4|196586.4|196689.4|196564.4|15
1724836730000|2024-08-28 09:18:50|196716.3|196591.3|196694.2|196569.2|196716.3|196591.3|196694.2|196569.2|6
1724836740000|2024-08-28 09:19:00|196693|196568|196766.4|196641.4|196775.2|196650.2|196690.4|196565.4|12
1724836750000|2024-08-28 09:19:10|196771.4|196646.4|196841.7|196716.7|196844.6|196719.6|196771.4|196646.4|25
1724836760000|2024-08-28 09:19:20|196841.3|196716.3|196827.3|196702.3|196842|196717|196819.9|196694.9|10
1724836770000|2024-08-28 09:19:30|196827.2|196702.2|196819.5|196694.5|196827.2|196702.2|196815.9|196690.9|12
1724836780000|2024-08-28 09:19:40|196818.1|196693.1|196839.4|196714.4|196840|196715|196808.3|196683.3|14
1724836790000|2024-08-28 09:19:50|196839.2|196714.2|196838.8|196713.8|196841.4|196716.4|196834.6|196709.6|15
1724836800000|2024-08-28 09:20:00|196840|196715|196829.3|196704.3|196840.2|196715.2|196822.6|196697.6|12
1724836810000|2024-08-28 09:20:10|196830|196705|196831.4|196706.4|196832.5|196707.5|196827.8|196702.8|14
1724836820000|2024-08-28 09:20:20|196832.4|196707.4|196835.3|196710.3|196838.1|196713.1|196829.5|196704.5|11
1724836830000|2024-08-28 09:20:30|196833.1|196708.1|196835.2|196710.2|196836.3|196711.3|196833.1|196708.1|5
1724836840000|2024-08-28 09:20:40|196835.6|196710.6|196840|196715|196840|196715|196835.6|196710.6|5
1724836850000|2024-08-28 09:20:50|196838.8|196713.8|196838.8|196713.8|196840.2|196715.2|196838.8|196713.8|8
1724836860000|2024-08-28 09:21:00|196837.8|196712.8|196832.5|196707.5|196841.8|196716.8|196830.2|196705.2|11
1724836870000|2024-08-28 09:21:10|196829.2|196704.2|196839.4|196714.4|196839.4|196714.4|196829.2|196704.2|9
1724836880000|2024-08-28 09:21:20|196837.4|196712.4|196838.3|196713.3|196838.8|196713.8|196837.4|196712.4|4
1724836890000|2024-08-28 09:21:30|196836.2|196711.2|196898.6|196773.6|196900.5|196775.5|196836.2|196711.2|23
1724836900000|2024-08-28 09:21:40|196897.3|196772.3|196891.2|196766.2|196898.5|196773.5|196891.2|196766.2|10
1724836910000|2024-08-28 09:21:50|196895.1|196770.1|196864.6|196739.6|196895.1|196770.1|196864.6|196739.6|17
1724836920000|2024-08-28 09:22:00|196865.8|196740.8|196784.9|196659.9|196870.5|196745.5|196784.6|196659.6|22
1724836930000|2024-08-28 09:22:10|196787.2|196662.2|196794.1|196669.1|196794.1|196669.1|196786.7|196661.7|17
1724836940000|2024-08-28 09:22:20|196793.5|196668.5|196780.7|196655.7|196806.8|196681.8|196777.1|196652.1|14
1724836950000|2024-08-28 09:22:30|196779.8|196654.8|196761|196636|196779.8|196654.8|196759.5|196634.5|9
1724836960000|2024-08-28 09:22:40|196763.5|196638.5|196756.9|196631.9|196765.9|196640.9|196744.2|196619.2|15
1724836970000|2024-08-28 09:22:50|196757.7|196632.7|196751.4|196626.4|196757.8|196632.8|196750.3|196625.3|10
1724836980000|2024-08-28 09:23:00|196751.2|196626.2|196748.2|196623.2|196751.2|196626.2|196748.2|196623.2|4
1724836990000|2024-08-28 09:23:10|196748.8|196623.8|196754|196629|196755.2|196630.2|196748.8|196623.8|11
1724837000000|2024-08-28 09:23:20|196753.4|196628.4|196750.7|196625.7|196753.5|196628.5|196749.9|196624.9|10
1724837010000|2024-08-28 09:23:30|196751.4|196626.4|196759.7|196634.7|196765.8|196640.8|196751.4|196626.4|11
1724837020000|2024-08-28 09:23:40|196758.7|196633.7|196757.5|196632.5|196758.9|196633.9|196756.2|196631.2|6
1724837030000|2024-08-28 09:23:50|196756.7|196631.7|196760.2|196635.2|196761.7|196636.7|196755.8|196630.8|9
1724837040000|2024-08-28 09:24:00|196794.2|196669.2|196791.9|196666.9|196794.2|196669.2|196789.2|196664.2|7
1724837050000|2024-08-28 09:24:10|196792.6|196667.6|196792.3|196667.3|196792.7|196667.7|196791.6|196666.6|6
1724837070000|2024-08-28 09:24:30|196791.6|196666.6|196824.5|196699.5|196832.8|196707.8|196791.6|196666.6|10
1724837080000|2024-08-28 09:24:40|196825.4|196700.4|196844.4|196719.4|196847.2|196722.2|196825.4|196700.4|15
1724837090000|2024-08-28 09:24:50|196843.8|196718.8|196818.9|196693.9|196848.2|196723.2|196818.9|196693.9|20
1724837100000|2024-08-28 09:25:00|196819.1|196694.1|196820.7|196695.7|196826.7|196701.7|196819.1|196694.1|11
1724837110000|2024-08-28 09:25:10|196819.8|196694.8|196818.3|196693.3|196820.5|196695.5|196818.3|196693.3|5
1724837120000|2024-08-28 09:25:20|196818.9|196693.9|196771.8|196646.8|196818.9|196693.9|196771.2|196646.2|14
1724837130000|2024-08-28 09:25:30|196772.9|196647.9|196773.5|196648.5|196778.4|196653.4|196771.8|196646.8|15
1724837140000|2024-08-28 09:25:40|196772.6|196647.6|196816|196691|196834.3|196709.3|196772.6|196647.6|20
1724837150000|2024-08-28 09:25:50|196821.2|196696.2|196833.2|196708.2|196833.2|196708.2|196816.1|196691.1|14
1724837160000|2024-08-28 09:26:00|196825.4|196700.4|196826.7|196701.7|196827.8|196702.8|196825.4|196700.4|3
1724837170000|2024-08-28 09:26:10|196827.7|196702.7|196875.9|196750.9|196875.9|196750.9|196827.7|196702.7|9
1724837180000|2024-08-28 09:26:20|196876|196751|196874|196749|196876|196751|196869.8|196744.8|6
1724837190000|2024-08-28 09:26:30|196875.6|196750.6|196876.5|196751.5|196876.5|196751.5|196871.2|196746.2|5
1724837200000|2024-08-28 09:26:40|196872.8|196747.8|196856.5|196731.5|196872.8|196747.8|196855.7|196730.7|11
1724837210000|2024-08-28 09:26:50|196855.7|196730.7|196846.6|196721.6|196866.9|196741.9|196843.9|196718.9|13
1724837220000|2024-08-28 09:27:00|196846|196721|196838.2|196713.2|196846|196721|196832.6|196707.6|13
1724837230000|2024-08-28 09:27:10|196840.2|196715.2|196838.7|196713.7|196840.2|196715.2|196838.7|196713.7|2
1724837240000|2024-08-28 09:27:20|196837.2|196712.2|196862.2|196737.2|196865.7|196740.7|196837.2|196712.2|13
1724837250000|2024-08-28 09:27:30|196860.4|196735.4|196876.1|196751.1|196876.1|196751.1|196860.4|196735.4|10
1724837260000|2024-08-28 09:27:40|196871.4|196746.4|196872.8|196747.8|196873.2|196748.2|196863.5|196738.5|12
1724837270000|2024-08-28 09:27:50|196872.5|196747.5|196845.6|196720.6|196872.8|196747.8|196833.4|196708.4|14
1724837280000|2024-08-28 09:28:00|196846.2|196721.2|196836.2|196711.2|196850.8|196725.8|196835.4|196710.4|8
1724837290000|2024-08-28 09:28:10|196838.6|196713.6|196842.8|196717.8|196844.2|196719.2|196838.6|196713.6|6
1724837300000|2024-08-28 09:28:20|196843.5|196718.5|196831.3|196706.3|196843.5|196718.5|196831.3|196706.3|11
1724837310000|2024-08-28 09:28:30|196829.6|196704.6|196830.2|196705.2|196831.4|196706.4|196828.3|196703.3|12
1724837320000|2024-08-28 09:28:40|196829.4|196704.4|196831|196706|196831|196706|196829.1|196704.1|4
1724837330000|2024-08-28 09:28:50|196829.4|196704.4|196829|196704|196831.7|196706.7|196802.8|196677.8|16
1724837340000|2024-08-28 09:29:00|196828.8|196703.8|196826.6|196701.6|196830.1|196705.1|196826.6|196701.6|22
1724837350000|2024-08-28 09:29:10|196825.1|196700.1|196827.8|196702.8|196827.8|196702.8|196825|196700|13
1724837360000|2024-08-28 09:29:20|196829|196704|196820.8|196695.8|196845.1|196720.1|196805.6|196680.6|13
1724837370000|2024-08-28 09:29:30|196819.6|196694.6|196813.5|196688.5|196822.7|196697.7|196813.5|196688.5|8
1724837380000|2024-08-28 09:29:40|196810.4|196685.4|196813.6|196688.6|196815.2|196690.2|196809.9|196684.9|9
1724837390000|2024-08-28 09:29:50|196814.9|196689.9|196813.7|196688.7|196815.4|196690.4|196813.7|196688.7|4
1724837400000|2024-08-28 09:30:00|196815.2|196690.2|196813.7|196688.7|196815.4|196690.4|196813.7|196688.7|3
1724837410000|2024-08-28 09:30:10|196815.7|196690.7|196780.7|196655.7|196818.8|196693.8|196759.6|196634.6|10
1724837420000|2024-08-28 09:30:20|196781.5|196656.5|196782.7|196657.7|196784.2|196659.2|196774.8|196649.8|15
1724837430000|2024-08-28 09:30:30|196781.5|196656.5|196824.8|196699.8|196826.6|196701.6|196768.3|196643.3|12
1724837440000|2024-08-28 09:30:40|196825.3|196700.3|196815.9|196690.9|196825.3|196700.3|196812.1|196687.1|10
1724837450000|2024-08-28 09:30:50|196815.5|196690.5|196798.3|196673.3|196816.1|196691.1|196793.5|196668.5|12
1724837460000|2024-08-28 09:31:00|196795.6|196670.6|196781|196656|196796.4|196671.4|196772.7|196647.7|18
1724837470000|2024-08-28 09:31:10|196777.9|196652.9|196780.8|196655.8|196782.8|196657.8|196776.2|196651.2|20
1724837480000|2024-08-28 09:31:20|196780.4|196655.4|196760.9|196635.9|196780.4|196655.4|196760.1|196635.1|8
1724837490000|2024-08-28 09:31:30|196761.6|196636.6|196772|196647|196779.6|196654.6|196761.6|196636.6|14
1724837500000|2024-08-28 09:31:40|196775.3|196650.3|196762.9|196637.9|196775.3|196650.3|196760.5|196635.5|11
1724837510000|2024-08-28 09:31:50|196761.2|196636.2|196763|196638|196763.6|196638.6|196761.2|196636.2|3
1724837520000|2024-08-28 09:32:00|196761.5|196636.5|196739.4|196614.4|196764.9|196639.9|196739|196614|14
1724837530000|2024-08-28 09:32:10|196740.7|196615.7|196740.4|196615.4|196740.7|196615.7|196738.7|196613.7|4
1724837540000|2024-08-28 09:32:20|196737.8|196612.8|196668.5|196543.5|196737.8|196612.8|196668.5|196543.5|20
1724837550000|2024-08-28 09:32:30|196646.4|196521.4|196655.2|196530.2|196655.2|196530.2|196646.4|196521.4|14
1724837560000|2024-08-28 09:32:40|196652.1|196527.1|196649.4|196524.4|196655|196530|196649.4|196524.4|9
1724837570000|2024-08-28 09:32:50|196649.8|196524.8|196649.8|196524.8|196649.8|196524.8|196649.8|196524.8|1
1724837580000|2024-08-28 09:33:00|196649.4|196524.4|196649.4|196524.4|196649.4|196524.4|196647.4|196522.4|6
1724837590000|2024-08-28 09:33:10|196647.4|196522.4|196598.2|196473.2|196647.4|196522.4|196595.5|196470.5|13
1724837600000|2024-08-28 09:33:20|196599.8|196474.8|196606|196481|196606|196481|196598.8|196473.8|15
1724837610000|2024-08-28 09:33:30|196605.3|196480.3|196606.5|196481.5|196607|196482|196604.3|196479.3|8
1724837620000|2024-08-28 09:33:40|196605.7|196480.7|196604.9|196479.9|196606.1|196481.1|196603.5|196478.5|8
1724837630000|2024-08-28 09:33:50|196603.5|196478.5|196604.9|196479.9|196608|196483|196601.1|196476.1|14
1724837640000|2024-08-28 09:34:00|196605.8|196480.8|196604.2|196479.2|196606|196481|196602.8|196477.8|16
1724837650000|2024-08-28 09:34:10|196604.6|196479.6|196604.2|196479.2|196604.6|196479.6|196604.2|196479.2|2
1724837660000|2024-08-28 09:34:20|196602.8|196477.8|196565.7|196440.7|196602.8|196477.8|196565.7|196440.7|4
1724837670000|2024-08-28 09:34:30|196567.7|196442.7|196573.5|196448.5|196574.1|196449.1|196567.7|196442.7|7
1724837680000|2024-08-28 09:34:40|196572.7|196447.7|196572.1|196447.1|196573.7|196448.7|196570.3|196445.3|14
1724837690000|2024-08-28 09:34:50|196573.1|196448.1|196570.8|196445.8|196575.2|196450.2|196569.9|196444.9|9
1724837700000|2024-08-28 09:35:00|196569.5|196444.5|196543.8|196418.8|196569.5|196444.5|196523.2|196398.2|15
1724837710000|2024-08-28 09:35:10|196542.6|196417.6|196543.9|196418.9|196543.9|196418.9|196542.6|196417.6|3
1724837720000|2024-08-28 09:35:20|196544.9|196419.9|196541.4|196416.4|196544.9|196419.9|196537.3|196412.3|13
1724837730000|2024-08-28 09:35:30|196541.2|196416.2|196540.9|196415.9|196542.4|196417.4|196540.9|196415.9|3
1724837740000|2024-08-28 09:35:40|196542.1|196417.1|196542.9|196417.9|196542.9|196417.9|196542.1|196417.1|2
1724837750000|2024-08-28 09:35:50|196542.1|196417.1|196538.4|196413.4|196542.8|196417.8|196538.4|196413.4|9
1724837760000|2024-08-28 09:36:00|196536.2|196411.2|196533.9|196408.9|196536.4|196411.4|196517|196392|17
1724837770000|2024-08-28 09:36:10|196532.7|196407.7|196531.6|196406.6|196533.9|196408.9|196531.5|196406.5|7
1724837780000|2024-08-28 09:36:20|196530.7|196405.7|196510.5|196385.5|196530.7|196405.7|196508.9|196383.9|27
1724837790000|2024-08-28 09:36:30|196514.3|196389.3|196514.7|196389.7|196517|196392|196511.1|196386.1|28
1724837800000|2024-08-28 09:36:40|196513.7|196388.7|196512.7|196387.7|196513.9|196388.9|196512.1|196387.1|12
1724837810000|2024-08-28 09:36:50|196513.8|196388.8|196508.8|196383.8|196513.8|196388.8|196508.8|196383.8|9
1724837820000|2024-08-28 09:37:00|196509.6|196384.6|196488.3|196363.3|196511.6|196386.6|196484.9|196359.9|15
1724837830000|2024-08-28 09:37:10|196489.7|196364.7|196498.1|196373.1|196498.1|196373.1|196489.2|196364.2|13
1724837840000|2024-08-28 09:37:20|196498.2|196373.2|196497.2|196372.2|196498.3|196373.3|196496|196371|6
1724837850000|2024-08-28 09:37:30|196497|196372|196495.7|196370.7|196499.4|196374.4|196494.3|196369.3|20
1724837860000|2024-08-28 09:37:40|196496.9|196371.9|196495.9|196370.9|196497.3|196372.3|196494.4|196369.4|20
1724837870000|2024-08-28 09:37:50|196497.2|196372.2|196535.6|196410.6|196541.9|196416.9|196496|196371|23
1724837880000|2024-08-28 09:38:00|196537.9|196412.9|196582.4|196457.4|196592.3|196467.3|196537.9|196412.9|9
1724837890000|2024-08-28 09:38:10|196583|196458|196597.3|196472.3|196604.9|196479.9|196583|196458|8
1724837900000|2024-08-28 09:38:20|196597.1|196472.1|196585.2|196460.2|196597.1|196472.1|196581.9|196456.9|10
1724837910000|2024-08-28 09:38:30|196586.6|196461.6|196587.3|196462.3|196587.3|196462.3|196584.8|196459.8|6
1724837920000|2024-08-28 09:38:40|196588.6|196463.6|196582.7|196457.7|196588.6|196463.6|196582.7|196457.7|5
1724837930000|2024-08-28 09:38:50|196594.8|196469.8|196601.3|196476.3|196604.7|196479.7|196594.8|196469.8|13
1724837940000|2024-08-28 09:39:00|196602.9|196477.9|196601.7|196476.7|196602.9|196477.9|196601.7|196476.7|2
1724837950000|2024-08-28 09:39:10|196600|196475|196613.6|196488.6|196615.7|196490.7|196598|196473|13
1724837960000|2024-08-28 09:39:20|196612.7|196487.7|196600.7|196475.7|196612.7|196487.7|196599.9|196474.9|9
1724837970000|2024-08-28 09:39:30|196602|196477|196608.8|196483.8|196608.8|196483.8|196602|196477|3
1724837980000|2024-08-28 09:39:40|196610.8|196485.8|196613.4|196488.4|196614.9|196489.9|196607.3|196482.3|33
1724837990000|2024-08-28 09:39:50|196614.9|196489.9|196606.9|196481.9|196614.9|196489.9|196606.3|196481.3|14
1724838000000|2024-08-28 09:40:00|196608.7|196483.7|196612.2|196487.2|196614.5|196489.5|196608.7|196483.7|10
1724838010000|2024-08-28 09:40:10|196610.8|196485.8|196619.4|196494.4|196621.7|196496.7|196602.8|196477.8|19
1724838020000|2024-08-28 09:40:20|196619.5|196494.5|196619.7|196494.7|196619.8|196494.8|196616.9|196491.9|10
1724838030000|2024-08-28 09:40:30|196617.5|196492.5|196619.2|196494.2|196619.9|196494.9|196616.5|196491.5|6
1724838040000|2024-08-28 09:40:40|196616.6|196491.6|196614.7|196489.7|196616.6|196491.6|196612.2|196487.2|18
1724838050000|2024-08-28 09:40:50|196613.8|196488.8|196621|196496|196623.5|196498.5|196612.3|196487.3|30
1724838060000|2024-08-28 09:41:00|196619.3|196494.3|196622.4|196497.4|196623|196498|196618.2|196493.2|11
1724838070000|2024-08-28 09:41:10|196621.8|196496.8|196622.7|196497.7|196623|196498|196621.4|196496.4|9
1724838080000|2024-08-28 09:41:20|196621.4|196496.4|196623.3|196498.3|196623.3|196498.3|196621.1|196496.1|8
1724838090000|2024-08-28 09:41:30|196622|196497|196613.9|196488.9|196623.3|196498.3|196611.1|196486.1|14
1724838100000|2024-08-28 09:41:40|196615.6|196490.6|196625.6|196500.6|196625.7|196500.7|196615.6|196490.6|6
1724838110000|2024-08-28 09:41:50|196624.9|196499.9|196623.8|196498.8|196625|196500|196623.8|196498.8|3
1724838120000|2024-08-28 09:42:00|196623.4|196498.4|196621.4|196496.4|196623.4|196498.4|196621.4|196496.4|2
1724838130000|2024-08-28 09:42:10|196620.1|196495.1|196603.5|196478.5|196620.1|196495.1|196603.5|196478.5|7
1724838140000|2024-08-28 09:42:20|196604.8|196479.8|196605.1|196480.1|196605.1|196480.1|196603.7|196478.7|3
1724838150000|2024-08-28 09:42:30|196603.4|196478.4|196625.6|196500.6|196626.7|196501.7|196603.4|196478.4|7
1724838160000|2024-08-28 09:42:40|196625.3|196500.3|196623.3|196498.3|196626.6|196501.6|196623.3|196498.3|4
1724838180000|2024-08-28 09:43:00|196621.8|196496.8|196585.7|196460.7|196621.8|196496.8|196585.7|196460.7|9
1724838190000|2024-08-28 09:43:10|196591|196466|196585.4|196460.4|196591.4|196466.4|196584.9|196459.9|6
1724838200000|2024-08-28 09:43:20|196583.8|196458.8|196575.5|196450.5|196585.5|196460.5|196566.8|196441.8|11
1724838210000|2024-08-28 09:43:30|196576.9|196451.9|196597.2|196472.2|196600.1|196475.1|196576.9|196451.9|13
1724838220000|2024-08-28 09:43:40|196596.3|196471.3|196602.8|196477.8|196602.8|196477.8|196593.7|196468.7|6
1724838230000|2024-08-28 09:43:50|196603.2|196478.2|196620.8|196495.8|196620.8|196495.8|196603.2|196478.2|7
1724838240000|2024-08-28 09:44:00|196619.6|196494.6|196621.3|196496.3|196621.9|196496.9|196619.6|196494.6|4
1724838250000|2024-08-28 09:44:10|196619.1|196494.1|196620.8|196495.8|196620.8|196495.8|196619.1|196494.1|2
1724838260000|2024-08-28 09:44:20|196619.4|196494.4|196619.4|196494.4|196619.4|196494.4|196619.4|196494.4|1
1724838270000|2024-08-28 09:44:30|196621.1|196496.1|196619.4|196494.4|196621.1|196496.1|196619.4|196494.4|3
1724838280000|2024-08-28 09:44:40|196618.5|196493.5|196616|196491|196618.5|196493.5|196614.5|196489.5|3
1724838290000|2024-08-28 09:44:50|196615.4|196490.4|196594.5|196469.5|196615.4|196490.4|196594.5|196469.5|7
1724838300000|2024-08-28 09:45:00|196603.5|196478.5|196602.7|196477.7|196610.5|196485.5|196597.2|196472.2|35
1724838310000|2024-08-28 09:45:10|196602.8|196477.8|196559.9|196434.9|196602.8|196477.8|196558.1|196433.1|20
1724838320000|2024-08-28 09:45:20|196559|196434|196571.8|196446.8|196574.3|196449.3|196559|196434|21
1724838330000|2024-08-28 09:45:30|196569.9|196444.9|196569.7|196444.7|196571.7|196446.7|196566.5|196441.5|28
1724838340000|2024-08-28 09:45:40|196567.1|196442.1|196570.7|196445.7|196570.7|196445.7|196567.1|196442.1|32
1724838350000|2024-08-28 09:45:50|196570.2|196445.2|196569.9|196444.9|196570.9|196445.9|196567.8|196442.8|18
1724838360000|2024-08-28 09:46:00|196568.3|196443.3|196568.2|196443.2|196571.5|196446.5|196567.2|196442.2|33
1724838370000|2024-08-28 09:46:10|196567.3|196442.3|196566.6|196441.6|196572|196447|196565.4|196440.4|28
1724838380000|2024-08-28 09:46:20|196569.5|196444.5|196567.3|196442.3|196571.6|196446.6|196566.2|196441.2|31
1724838390000|2024-08-28 09:46:30|196571.3|196446.3|196566.8|196441.8|196572.2|196447.2|196566.4|196441.4|27
1724838400000|2024-08-28 09:46:40|196569.9|196444.9|196575.7|196450.7|196575.7|196450.7|196566|196441|25
1724838410000|2024-08-28 09:46:50|196573.2|196448.2|196586|196461|196586|196461|196545.4|196420.4|23
1724838420000|2024-08-28 09:47:00|196586.5|196461.5|196586.5|196461.5|196586.5|196461.5|196586.5|196461.5|1
1724838430000|2024-08-28 09:47:10|196585.7|196460.7|196585.7|196460.7|196585.7|196460.7|196585.7|196460.7|1
1724838440000|2024-08-28 09:47:20|196584.4|196459.4|196583.9|196458.9|196584.5|196459.5|196583.9|196458.9|3
1724838450000|2024-08-28 09:47:30|196584.4|196459.4|196563.5|196438.5|196585.7|196460.7|196560.6|196435.6|6
1724838460000|2024-08-28 09:47:40|196563.7|196438.7|196563.4|196438.4|196563.7|196438.7|196563.4|196438.4|3
1724838470000|2024-08-28 09:47:50|196561|196436|196556.9|196431.9|196561.1|196436.1|196556.5|196431.5|7
1724838480000|2024-08-28 09:48:00|196554.8|196429.8|196558.1|196433.1|196558.7|196433.7|196554.8|196429.8|6
1724838490000|2024-08-28 09:48:10|196556.6|196431.6|196556.3|196431.3|196558|196433|196554.2|196429.2|9
1724838500000|2024-08-28 09:48:20|196554.2|196429.2|196554.8|196429.8|196556.2|196431.2|196553|196428|17
1724838510000|2024-08-28 09:48:30|196556.3|196431.3|196553.8|196428.8|196556.3|196431.3|196551.5|196426.5|21
1724838520000|2024-08-28 09:48:40|196551.8|196426.8|196576|196451|196576.2|196451.2|196551.5|196426.5|25
1724838530000|2024-08-28 09:48:50|196575.5|196450.5|196550.1|196425.1|196575.5|196450.5|196548|196423|25
1724838540000|2024-08-28 09:49:00|196548.7|196423.7|196526.5|196401.5|196549.5|196424.5|196511.8|196386.8|9
1724838550000|2024-08-28 09:49:10|196522.4|196397.4|196517.7|196392.7|196522.4|196397.4|196515.1|196390.1|6
1724838560000|2024-08-28 09:49:20|196517.4|196392.4|196525.4|196400.4|196525.4|196400.4|196517.4|196392.4|6
1724838570000|2024-08-28 09:49:30|196525.8|196400.8|196582.8|196457.8|196591|196466|196524.9|196399.9|11
1724838580000|2024-08-28 09:49:40|196583.6|196458.6|196577.2|196452.2|196583.6|196458.6|196576.9|196451.9|11
1724838590000|2024-08-28 09:49:50|196577.8|196452.8|196576.6|196451.6|196578.9|196453.9|196576.6|196451.6|8
1724838600000|2024-08-28 09:50:00|196577.3|196452.3|196591.9|196466.9|196599|196474|196577.3|196452.3|9
1724838610000|2024-08-28 09:50:10|196593.5|196468.5|196592.3|196467.3|196593.8|196468.8|196592.3|196467.3|5
1724838620000|2024-08-28 09:50:20|196592.9|196467.9|196570|196445|196593.2|196468.2|196570|196445|7
1724838630000|2024-08-28 09:50:30|196570.1|196445.1|196591.8|196466.8|196591.8|196466.8|196570.1|196445.1|6
1724838640000|2024-08-28 09:50:40|196591|196466|196587.6|196462.6|196591.7|196466.7|196586.2|196461.2|31
1724838650000|2024-08-28 09:50:50|196590.3|196465.3|196590|196465|196603.1|196478.1|196584.8|196459.8|37
1724838660000|2024-08-28 09:51:00|196592.2|196467.2|196597.4|196472.4|196599.4|196474.4|196585.7|196460.7|34
1724838670000|2024-08-28 09:51:10|196593.5|196468.5|196602.2|196477.2|196602.2|196477.2|196593.5|196468.5|21
1724838680000|2024-08-28 09:51:20|196600.9|196475.9|196589.6|196464.6|196600.9|196475.9|196585|196460|34
1724838690000|2024-08-28 09:51:30|196591.7|196466.7|196591.6|196466.6|196594.3|196469.3|196587.3|196462.3|27
1724838700000|2024-08-28 09:51:40|196587|196462|196620.2|196495.2|196622.4|196497.4|196587|196462|30
1724838710000|2024-08-28 09:51:50|196618.7|196493.7|196607|196482|196623.6|196498.6|196606.3|196481.3|30
1724838720000|2024-08-28 09:52:00|196612.1|196487.1|196597.3|196472.3|196612.1|196487.1|196596.3|196471.3|18
1724838730000|2024-08-28 09:52:10|196596.5|196471.5|196592.7|196467.7|196598.1|196473.1|196591.3|196466.3|19
1724838740000|2024-08-28 09:52:20|196595.9|196470.9|196581.6|196456.6|196600.1|196475.1|196581.6|196456.6|28
1724838750000|2024-08-28 09:52:30|196583|196458|196593.6|196468.6|196600.9|196475.9|196581.6|196456.6|26
1724838760000|2024-08-28 09:52:40|196598.4|196473.4|196593.8|196468.8|196600.1|196475.1|196590.2|196465.2|24
1724838770000|2024-08-28 09:52:50|196592.1|196467.1|196591.3|196466.3|196592.3|196467.3|196586.9|196461.9|29
1724838780000|2024-08-28 09:53:00|196588.7|196463.7|196585.9|196460.9|196592.1|196467.1|196585.2|196460.2|35
1724838790000|2024-08-28 09:53:10|196590.5|196465.5|196591.5|196466.5|196592.7|196467.7|196585.5|196460.5|29
1724838800000|2024-08-28 09:53:20|196592.6|196467.6|196593.1|196468.1|196593.3|196468.3|196588|196463|26
1724838810000|2024-08-28 09:53:30|196589.1|196464.1|196591.9|196466.9|196593|196468|196588.1|196463.1|20
1724838820000|2024-08-28 09:53:40|196588.6|196463.6|196563.1|196438.1|196594.6|196469.6|196557|196432|24
1724838830000|2024-08-28 09:53:50|196558.3|196433.3|196558.5|196433.5|196563.5|196438.5|196554.3|196429.3|30
1724838840000|2024-08-28 09:54:00|196558.7|196433.7|196560.2|196435.2|196560.3|196435.3|196554.8|196429.8|27
1724838850000|2024-08-28 09:54:10|196557.2|196432.2|196583.2|196458.2|196597.7|196472.7|196541.1|196416.1|36
1724838860000|2024-08-28 09:54:20|196583.4|196458.4|196587.4|196462.4|196591|196466|196583.3|196458.3|37
1724838870000|2024-08-28 09:54:30|196586.3|196461.3|196588.2|196463.2|196592|196467|196586.2|196461.2|31
1724838880000|2024-08-28 09:54:40|196588.4|196463.4|196588.5|196463.5|196589.9|196464.9|196587.5|196462.5|13
1724838890000|2024-08-28 09:54:50|196587.5|196462.5|196590.5|196465.5|196595.8|196470.8|196587.5|196462.5|18
1724838900000|2024-08-28 09:55:00|196589.8|196464.8|196591.3|196466.3|196591.4|196466.4|196589.8|196464.8|4
1724838910000|2024-08-28 09:55:10|196591.2|196466.2|196590.1|196465.1|196591.2|196466.2|196590.1|196465.1|2
1724838920000|2024-08-28 09:55:20|196591.2|196466.2|196590|196465|196591.2|196466.2|196590|196465|3
1724838930000|2024-08-28 09:55:30|196593.5|196468.5|196593.4|196468.4|196595.5|196470.5|196593.4|196468.4|4
1724838940000|2024-08-28 09:55:40|196594.7|196469.7|196592|196467|196596.6|196471.6|196592|196467|3
1724838950000|2024-08-28 09:55:50|196592.1|196467.1|196592.1|196467.1|196592.1|196467.1|196592.1|196467.1|1
1724838970000|2024-08-28 09:56:10|196590.7|196465.7|196596|196471|196596.1|196471.1|196590.4|196465.4|8
1724838980000|2024-08-28 09:56:20|196594.2|196469.2|196596.1|196471.1|196596.1|196471.1|196593.3|196468.3|4
1724838990000|2024-08-28 09:56:30|196594.1|196469.1|196595.3|196470.3|196595.3|196470.3|196594.1|196469.1|2
1724839000000|2024-08-28 09:56:40|196594.4|196469.4|196595.3|196470.3|196595.6|196470.6|196594.4|196469.4|4
1724839010000|2024-08-28 09:56:50|196593.9|196468.9|196575.4|196450.4|196593.9|196468.9|196574.9|196449.9|9
1724839020000|2024-08-28 09:57:00|196575.7|196450.7|196575.9|196450.9|196577.1|196452.1|196575.7|196450.7|3
1724839030000|2024-08-28 09:57:10|196574.7|196449.7|196570.5|196445.5|196577.1|196452.1|196570|196445|6
1724839040000|2024-08-28 09:57:20|196571|196446|196571.8|196446.8|196575.6|196450.6|196571|196446|6
1724839050000|2024-08-28 09:57:30|196570|196445|196483.9|196358.9|196570|196445|196481.2|196356.2|24
1724839060000|2024-08-28 09:57:40|196484.1|196359.1|196469.8|196344.8|196484.1|196359.1|196468|196343|15
1724839070000|2024-08-28 09:57:50|196470.2|196345.2|196464.1|196339.1|196472.3|196347.3|196461.3|196336.3|16
1724839090000|2024-08-28 09:58:10|196466.1|196341.1|196414.7|196289.7|196466.1|196341.1|196414.7|196289.7|8
1724839100000|2024-08-28 09:58:20|196414.9|196289.9|196397.5|196272.5|196416|196291|196395.2|196270.2|18
1724839110000|2024-08-28 09:58:30|196398.9|196273.9|196400.2|196275.2|196402.5|196277.5|196398.1|196273.1|19
1724839120000|2024-08-28 09:58:40|196401.5|196276.5|196379.1|196254.1|196401.5|196276.5|196378.1|196253.1|14
1724839130000|2024-08-28 09:58:50|196379.9|196254.9|196344.6|196219.6|196379.9|196254.9|196341.3|196216.3|15
1724839140000|2024-08-28 09:59:00|196344.9|196219.9|196344.7|196219.7|196344.9|196219.9|196341.8|196216.8|12
1724839150000|2024-08-28 09:59:10|196342.9|196217.9|196345.1|196220.1|196352.4|196227.4|196341.8|196216.8|22
1724839160000|2024-08-28 09:59:20|196344.4|196219.4|196371.6|196246.6|196376.1|196251.1|196344.2|196219.2|26
1724839170000|2024-08-28 09:59:30|196372.8|196247.8|196337|196212|196372.8|196247.8|196327.7|196202.7|11
1724839180000|2024-08-28 09:59:40|196335.2|196210.2|196336|196211|196339|196214|196332.2|196207.2|7
1724839190000|2024-08-28 09:59:50|196336.2|196211.2|196341.1|196216.1|196342.3|196217.3|196336.2|196211.2|21
1724839200000|2024-08-28 10:00:00|196342.2|196217.2|196299.5|196174.5|196344.1|196219.1|196287.3|196162.3|27
1724839210000|2024-08-28 10:00:10|196300|196175|196301.6|196176.6|196303.7|196178.7|196298.8|196173.8|16
1724839220000|2024-08-28 10:00:20|196301.7|196176.7|196303.8|196178.8|196305.2|196180.2|196300.9|196175.9|20
1724839230000|2024-08-28 10:00:30|196302.9|196177.9|196301.2|196176.2|196303.1|196178.1|196301.2|196176.2|12
1724839240000|2024-08-28 10:00:40|196301.9|196176.9|196303.9|196178.9|196303.9|196178.9|196300.2|196175.2|15
1724839250000|2024-08-28 10:00:50|196301.4|196176.4|196319.1|196194.1|196322.4|196197.4|196301.4|196176.4|19
1724839260000|2024-08-28 10:01:00|196329.7|196204.7|196373.5|196248.5|196375.3|196250.3|196329.7|196204.7|14
1724839270000|2024-08-28 10:01:10|196353.3|196228.3|196336.3|196211.3|196368.2|196243.2|196334.2|196209.2|26
1724839280000|2024-08-28 10:01:20|196338.1|196213.1|196356.2|196231.2|196360.1|196235.1|196336.2|196211.2|15
1724839290000|2024-08-28 10:01:30|196357|196232|196341.5|196216.5|196359|196234|196339.5|196214.5|11
1724839300000|2024-08-28 10:01:40|196341.8|196216.8|196340.8|196215.8|196342.6|196217.6|196339.3|196214.3|10
1724839310000|2024-08-28 10:01:50|196341.3|196216.3|196342|196217|196343.1|196218.1|196340.8|196215.8|15
1724839320000|2024-08-28 10:02:00|196341.3|196216.3|196336.5|196211.5|196341.3|196216.3|196335.7|196210.7|6
1724839330000|2024-08-28 10:02:10|196334.8|196209.8|196336.2|196211.2|196336.4|196211.4|196334.8|196209.8|3
1724839340000|2024-08-28 10:02:20|196342.3|196217.3|196338.2|196213.2|196351.8|196226.8|196336.6|196211.6|12
1724839350000|2024-08-28 10:02:30|196339.1|196214.1|196340.1|196215.1|196340.6|196215.6|196339|196214|6
1724839360000|2024-08-28 10:02:40|196339|196214|196340.3|196215.3|196340.3|196215.3|196335.9|196210.9|10
1724839370000|2024-08-28 10:02:50|196338.6|196213.6|196339.9|196214.9|196339.9|196214.9|196338.6|196213.6|2
1724839380000|2024-08-28 10:03:00|196342.3|196217.3|196342.4|196217.4|196342.4|196217.4|196342.3|196217.3|2
1724839390000|2024-08-28 10:03:10|196339.9|196214.9|196341.3|196216.3|196341.3|196216.3|196339.9|196214.9|3
1724839400000|2024-08-28 10:03:20|196342.2|196217.2|196338.8|196213.8|196342.2|196217.2|196338.8|196213.8|4
1724839410000|2024-08-28 10:03:30|196341.9|196216.9|196342|196217|196343|196218|196341.8|196216.8|4
1724839420000|2024-08-28 10:03:40|196341.1|196216.1|196339.1|196214.1|196342.2|196217.2|196337.1|196212.1|11
1724839430000|2024-08-28 10:03:50|196341.7|196216.7|196326.9|196201.9|196341.7|196216.7|196321.8|196196.8|10
1724839440000|2024-08-28 10:04:00|196327.6|196202.6|196330.5|196205.5|196339|196214|196327.6|196202.6|6
1724839450000|2024-08-28 10:04:10|196332.1|196207.1|196333.2|196208.2|196333.2|196208.2|196331.5|196206.5|6
1724839470000|2024-08-28 10:04:30|196334|196209|196332.6|196207.6|196334|196209|196330.1|196205.1|7
1724839480000|2024-08-28 10:04:40|196331.8|196206.8|196332.4|196207.4|196333.2|196208.2|196329.3|196204.3|5
1724839490000|2024-08-28 10:04:50|196333.2|196208.2|196333.1|196208.1|196334.2|196209.2|196333.1|196208.1|3
1724839500000|2024-08-28 10:05:00|196333.9|196208.9|196334|196209|196334.8|196209.8|196333.2|196208.2|5
1724839510000|2024-08-28 10:05:10|196334.1|196209.1|196334.1|196209.1|196334.1|196209.1|196334.1|196209.1|1
1724839520000|2024-08-28 10:05:20|196333.4|196208.4|196346.5|196221.5|196347.3|196222.3|196272.3|196147.3|11
1724839530000|2024-08-28 10:05:30|196346|196221|196334.2|196209.2|196346.8|196221.8|196333.4|196208.4|13
1724839540000|2024-08-28 10:05:40|196335.2|196210.2|196344.7|196219.7|196344.7|196219.7|196334.3|196209.3|11
1724839550000|2024-08-28 10:05:50|196343.3|196218.3|196331.8|196206.8|196343.3|196218.3|196330.8|196205.8|15
1724839560000|2024-08-28 10:06:00|196331.1|196206.1|196286.4|196161.4|196331.5|196206.5|196286.3|196161.3|13
1724839570000|2024-08-28 10:06:10|196285.6|196160.6|196203.6|196078.6|196285.6|196160.6|196203.6|196078.6|21
1724839580000|2024-08-28 10:06:20|196199.1|196074.1|196214.8|196089.8|196216.5|196091.5|196199.1|196074.1|16
1724839590000|2024-08-28 10:06:30|196213.9|196088.9|196208|196083|196213.9|196088.9|196207.5|196082.5|11
1724839600000|2024-08-28 10:06:40|196206.3|196081.3|196205.9|196080.9|196207.4|196082.4|196179.8|196054.8|18
1724839610000|2024-08-28 10:06:50|196204.4|196079.4|196219.8|196094.8|196222.4|196097.4|196201.6|196076.6|16
1724839620000|2024-08-28 10:07:00|196219.1|196094.1|196217.9|196092.9|196235.3|196110.3|196217.9|196092.9|15
1724839630000|2024-08-28 10:07:10|196223.3|196098.3|196211.9|196086.9|196231.5|196106.5|196201.4|196076.4|22
1724839640000|2024-08-28 10:07:20|196213.4|196088.4|196200.9|196075.9|196213.4|196088.4|196200.6|196075.6|9
1724839650000|2024-08-28 10:07:30|196201.7|196076.7|196196.6|196071.6|196202.4|196077.4|196195.6|196070.6|8
1724839660000|2024-08-28 10:07:40|196197.5|196072.5|196195.3|196070.3|196203.8|196078.8|196195.3|196070.3|17
1724839670000|2024-08-28 10:07:50|196197.5|196072.5|196208.3|196083.3|196208.6|196083.6|196195.6|196070.6|15
1724839680000|2024-08-28 10:08:00|196207.3|196082.3|196212.2|196087.2|196227.9|196102.9|196207.3|196082.3|14
1724839690000|2024-08-28 10:08:10|196213.2|196088.2|196212.4|196087.4|196215.1|196090.1|196206.3|196081.3|12
1724839700000|2024-08-28 10:08:20|196207.9|196082.9|196176.4|196051.4|196212.9|196087.9|196173.2|196048.2|13
1724839710000|2024-08-28 10:08:30|196177.8|196052.8|196149.6|196024.6|196178.2|196053.2|196146.9|196021.9|12
1724839720000|2024-08-28 10:08:40|196150.4|196025.4|196151.9|196026.9|196152.8|196027.8|196149.5|196024.5|9
1724839730000|2024-08-28 10:08:50|196151.2|196026.2|196147.4|196022.4|196151.2|196026.2|196147.4|196022.4|8
1724839740000|2024-08-28 10:09:00|196146.1|196021.1|196096.6|195971.6|196147.5|196022.5|196086|195961|15
1724839750000|2024-08-28 10:09:10|196095.9|195970.9|196104.9|195979.9|196116.4|195991.4|196093.9|195968.9|16
1724839760000|2024-08-28 10:09:20|196104.7|195979.7|196119|195994|196124.5|195999.5|196104.7|195979.7|17
1724839770000|2024-08-28 10:09:30|196116.1|195991.1|196166|196041|196188.8|196063.8|196116.1|195991.1|8
1724839780000|2024-08-28 10:09:40|196159.7|196034.7|196123.1|195998.1|196161.3|196036.3|196119.7|195994.7|29
1724839790000|2024-08-28 10:09:50|196124|195999|196125.7|196000.7|196129.2|196004.2|196120.2|195995.2|25
1724839800000|2024-08-28 10:10:00|196124.1|195999.1|196121.9|195996.9|196140.5|196015.5|196121.9|195996.9|24
1724839810000|2024-08-28 10:10:10|196124.7|195999.7|196134.1|196009.1|196135.8|196010.8|196124.7|195999.7|26
1724839820000|2024-08-28 10:10:20|196132.5|196007.5|196131.1|196006.1|196135.7|196010.7|196129.5|196004.5|32
1724839830000|2024-08-28 10:10:30|196130|196005|196151.7|196026.7|196151.7|196026.7|196130|196005|16
1724839840000|2024-08-28 10:10:40|196153.2|196028.2|196152.3|196027.3|196155.6|196030.6|196151.4|196026.4|11
1724839850000|2024-08-28 10:10:50|196153|196028|196149.2|196024.2|196156.1|196031.1|196149.2|196024.2|8
1724839860000|2024-08-28 10:11:00|196148.4|196023.4|196149.6|196024.6|196149.6|196024.6|196147.4|196022.4|10
1724839870000|2024-08-28 10:11:10|196148.9|196023.9|196148.6|196023.6|196149.9|196024.9|196148.6|196023.6|6
1724839880000|2024-08-28 10:11:20|196149.5|196024.5|196150.7|196025.7|196151.2|196026.2|196149.5|196024.5|4
1724839890000|2024-08-28 10:11:30|196149.8|196024.8|196146.7|196021.7|196149.8|196024.8|196146.7|196021.7|12
1724839900000|2024-08-28 10:11:40|196144.4|196019.4|196129.9|196004.9|196144.4|196019.4|196117|195992|17
1724839910000|2024-08-28 10:11:50|196128.9|196003.9|196151.7|196026.7|196151.7|196026.7|196128.9|196003.9|18
1724839920000|2024-08-28 10:12:00|196151.4|196026.4|196162.8|196037.8|196163.8|196038.8|196150.5|196025.5|14
1724839930000|2024-08-28 10:12:10|196162.1|196037.1|196238.4|196113.4|196252.6|196127.6|196162.1|196037.1|22
1724839940000|2024-08-28 10:12:20|196238.9|196113.9|196251.9|196126.9|196253.2|196128.2|196238.1|196113.1|19
1724839950000|2024-08-28 10:12:30|196250.9|196125.9|196250.7|196125.7|196251.6|196126.6|196249.9|196124.9|14
1724839960000|2024-08-28 10:12:40|196249.8|196124.8|196220.8|196095.8|196250.6|196125.6|196212.9|196087.9|23
1724839970000|2024-08-28 10:12:50|196220.1|196095.1|196224.2|196099.2|196224.2|196099.2|196218.9|196093.9|21
1724839980000|2024-08-28 10:13:00|196271.2|196146.2|196284|196159|196300.7|196175.7|196271.2|196146.2|17
1724839990000|2024-08-28 10:13:10|196285|196160|196291|196166|196300|196175|196283.9|196158.9|12
1724840000000|2024-08-28 10:13:20|196292.2|196167.2|196311.7|196186.7|196312.6|196187.6|196289.6|196164.6|27
1724840010000|2024-08-28 10:13:30|196309.7|196184.7|196309.2|196184.2|196311.4|196186.4|196303.5|196178.5|7
1724840020000|2024-08-28 10:13:40|196309.7|196184.7|196314.7|196189.7|196314.7|196189.7|196294.1|196169.1|18
1724840030000|2024-08-28 10:13:50|196316|196191|196335.1|196210.1|196338.3|196213.3|196316|196191|8
1724840040000|2024-08-28 10:14:00|196334.7|196209.7|196338.3|196213.3|196339|196214|196331.6|196206.6|12
1724840050000|2024-08-28 10:14:10|196338.8|196213.8|196340.5|196215.5|196342.2|196217.2|196331.8|196206.8|14
1724840060000|2024-08-28 10:14:20|196339.7|196214.7|196320.5|196195.5|196339.7|196214.7|196303.6|196178.6|12
1724840070000|2024-08-28 10:14:30|196321.2|196196.2|196322.2|196197.2|196325|196200|196321|196196|13
1724840080000|2024-08-28 10:14:40|196324|196199|196294.8|196169.8|196324|196199|196281.8|196156.8|28
1724840090000|2024-08-28 10:14:50|196294.4|196169.4|196294|196169|196295.4|196170.4|196293.8|196168.8|6
1724840100000|2024-08-28 10:15:00|196295|196170|196295|196170|196296.6|196171.6|196294.3|196169.3|9
1724840110000|2024-08-28 10:15:10|196299.1|196174.1|196318.5|196193.5|196319.4|196194.4|196299.1|196174.1|16
1724840120000|2024-08-28 10:15:20|196318.3|196193.3|196315.7|196190.7|196319.4|196194.4|196314.4|196189.4|12
1724840130000|2024-08-28 10:15:30|196315|196190|196293.8|196168.8|196316|196191|196288.8|196163.8|24
1724840140000|2024-08-28 10:15:40|196293.7|196168.7|196287.8|196162.8|196293.7|196168.7|196281.4|196156.4|17
1724840150000|2024-08-28 10:15:50|196287.7|196162.7|196284.7|196159.7|196288.4|196163.4|196281.6|196156.6|15
1724840160000|2024-08-28 10:16:00|196282.3|196157.3|196283.8|196158.8|196287.2|196162.2|196282.1|196157.1|12
1724840170000|2024-08-28 10:16:10|196285.1|196160.1|196284|196159|196287.4|196162.4|196284|196159|15
1724840180000|2024-08-28 10:16:20|196285.3|196160.3|196283.8|196158.8|196289.9|196164.9|196282.6|196157.6|15
1724840190000|2024-08-28 10:16:30|196283.9|196158.9|196205|196080|196283.9|196158.9|196203.5|196078.5|23
1724840200000|2024-08-28 10:16:40|196206.7|196081.7|196203.1|196078.1|196206.7|196081.7|196203.1|196078.1|12
1724840210000|2024-08-28 10:16:50|196166.1|196041.1|196209.7|196084.7|196209.7|196084.7|196159.1|196034.1|22
1724840220000|2024-08-28 10:17:00|196209.6|196084.6|196212|196087|196212|196087|196209.6|196084.6|5
1724840230000|2024-08-28 10:17:10|196211.3|196086.3|196200.3|196075.3|196211.5|196086.5|196200.3|196075.3|7
1724840240000|2024-08-28 10:17:20|196202.2|196077.2|196201.7|196076.7|196215.2|196090.2|196201.7|196076.7|14
1724840250000|2024-08-28 10:17:30|196203.7|196078.7|196208.6|196083.6|196211.8|196086.8|196203.7|196078.7|6
1724840260000|2024-08-28 10:17:40|196210.4|196085.4|196208.3|196083.3|196212.5|196087.5|196207.8|196082.8|10
1724840270000|2024-08-28 10:17:50|196209.1|196084.1|196207.3|196082.3|196209.3|196084.3|196206.5|196081.5|8
1724840280000|2024-08-28 10:18:00|196208.3|196083.3|196211.1|196086.1|196211.1|196086.1|196192.9|196067.9|18
1724840290000|2024-08-28 10:18:10|196209.5|196084.5|196193.6|196068.6|196209.5|196084.5|196189|196064|16
1724840300000|2024-08-28 10:18:20|196192.9|196067.9|196162.8|196037.8|196194.5|196069.5|196124.4|195999.4|20
1724840310000|2024-08-28 10:18:30|196162|196037|196156.3|196031.3|196162|196037|196150|196025|15
1724840320000|2024-08-28 10:18:40|196155.3|196030.3|196167.4|196042.4|196168.2|196043.2|196155.3|196030.3|13
1724840330000|2024-08-28 10:18:50|196168.4|196043.4|196168|196043|196169.9|196044.9|196168|196043|9
1724840340000|2024-08-28 10:19:00|196169|196044|196243|196118|196246.2|196121.2|196169|196044|21
1724840350000|2024-08-28 10:19:10|196244.1|196119.1|196241.1|196116.1|196244.1|196119.1|196218.5|196093.5|16
1724840360000|2024-08-28 10:19:20|196242.6|196117.6|196248.8|196123.8|196251.3|196126.3|196238.3|196113.3|14
1724840370000|2024-08-28 10:19:30|196249.7|196124.7|196246.6|196121.6|196249.8|196124.8|196234.6|196109.6|17
1724840380000|2024-08-28 10:19:40|196243.4|196118.4|196243.4|196118.4|196244.9|196119.9|196240.7|196115.7|9
1724840390000|2024-08-28 10:19:50|196244.5|196119.5|196238|196113|196244.5|196119.5|196234.7|196109.7|10
1724840400000|2024-08-28 10:20:00|196238.8|196113.8|196238.3|196113.3|196243.2|196118.2|196234.3|196109.3|12
1724840410000|2024-08-28 10:20:10|196239.2|196114.2|196239.9|196114.9|196240.3|196115.3|196231.8|196106.8|8
1724840420000|2024-08-28 10:20:20|196237.3|196112.3|196238.4|196113.4|196238.4|196113.4|196233.5|196108.5|5
1724840430000|2024-08-28 10:20:30|196237.9|196112.9|196181.2|196056.2|196237.9|196112.9|196176.5|196051.5|19
1724840440000|2024-08-28 10:20:40|196181.3|196056.3|196152.3|196027.3|196182.8|196057.8|196147.7|196022.7|17
1724840450000|2024-08-28 10:20:50|196154.3|196029.3|196168.8|196043.8|196187.7|196062.7|196154.3|196029.3|20
1724840460000|2024-08-28 10:21:00|196167.8|196042.8|196168.2|196043.2|196169.8|196044.8|196161.6|196036.6|11
1724840470000|2024-08-28 10:21:10|196164.2|196039.2|196170.1|196045.1|196170.1|196045.1|196163.8|196038.8|12
1724840480000|2024-08-28 10:21:20|196169|196044|196283.3|196158.3|196289|196164|196153|196028|22
1724840490000|2024-08-28 10:21:30|196284|196159|196265.8|196140.8|196286.1|196161.1|196261.8|196136.8|15
1724840500000|2024-08-28 10:21:40|196266.6|196141.6|196276.2|196151.2|196280.9|196155.9|196263.4|196138.4|14
1724840510000|2024-08-28 10:21:50|196276.9|196151.9|196278.2|196153.2|196280.1|196155.1|196271.8|196146.8|16
1724840520000|2024-08-28 10:22:00|196278.9|196153.9|196278.4|196153.4|196279.4|196154.4|196272.2|196147.2|14
1724840530000|2024-08-28 10:22:10|196278.1|196153.1|196270.9|196145.9|196280|196155|196264.5|196139.5|20
1724840540000|2024-08-28 10:22:20|196272.8|196147.8|196266.2|196141.2|196273.7|196148.7|196262.9|196137.9|9
1724840550000|2024-08-28 10:22:30|196266.9|196141.9|196220.1|196095.1|196266.9|196141.9|196210.2|196085.2|14
1724840560000|2024-08-28 10:22:40|196219.2|196094.2|196200.2|196075.2|196222|196097|196198.6|196073.6|16
1724840570000|2024-08-28 10:22:50|196200.9|196075.9|196212|196087|196213|196088|196186.7|196061.7|13
1724840580000|2024-08-28 10:23:00|196211.1|196086.1|196190.3|196065.3|196212.7|196087.7|196187.7|196062.7|16
1724840590000|2024-08-28 10:23:10|196190.5|196065.5|196213.9|196088.9|196217|196092|196190.5|196065.5|11
1724840600000|2024-08-28 10:23:20|196212.7|196087.7|196219.5|196094.5|196220.3|196095.3|196205.3|196080.3|14
1724840610000|2024-08-28 10:23:30|196216.1|196091.1|196216.5|196091.5|196223.4|196098.4|196216.1|196091.1|5
1724840620000|2024-08-28 10:23:40|196217.8|196092.8|196211.7|196086.7|196224|196099|196203|196078|12
1724840630000|2024-08-28 10:23:50|196210.8|196085.8|196215.7|196090.7|196244.8|196119.8|196210.8|196085.8|12
1724840640000|2024-08-28 10:24:00|196216.4|196091.4|196240.5|196115.5|196243.4|196118.4|196212.1|196087.1|18
1724840650000|2024-08-28 10:24:10|196243|196118|196284.9|196159.9|196286.4|196161.4|196243|196118|34
1724840660000|2024-08-28 10:24:20|196285.1|196160.1|196283.5|196158.5|196286.7|196161.7|196281.2|196156.2|20
1724840670000|2024-08-28 10:24:30|196283.3|196158.3|196280.6|196155.6|196283.5|196158.5|196280.6|196155.6|13
1724840680000|2024-08-28 10:24:40|196281.5|196156.5|196281.3|196156.3|196282.4|196157.4|196278.8|196153.8|11
1724840690000|2024-08-28 10:24:50|196282.1|196157.1|196280.2|196155.2|196282.1|196157.1|196278.6|196153.6|10
1724840700000|2024-08-28 10:25:00|196279.7|196154.7|196316.4|196191.4|196324.9|196199.9|196279.6|196154.6|21
1724840710000|2024-08-28 10:25:10|196317.3|196192.3|196315.4|196190.4|196317.3|196192.3|196315.4|196190.4|3
1724840720000|2024-08-28 10:25:20|196315.6|196190.6|196312.1|196187.1|196315.6|196190.6|196311.7|196186.7|11
1724840730000|2024-08-28 10:25:30|196313.3|196188.3|196316.8|196191.8|196316.8|196191.8|196311.4|196186.4|12
1724840740000|2024-08-28 10:25:40|196317.6|196192.6|196316.5|196191.5|196318.6|196193.6|196316.5|196191.5|9
1724840750000|2024-08-28 10:25:50|196316.6|196191.6|196301.7|196176.7|196317.7|196192.7|196301.7|196176.7|11
1724840760000|2024-08-28 10:26:00|196302.4|196177.4|196301.1|196176.1|196302.8|196177.8|196301.1|196176.1|7
1724840770000|2024-08-28 10:26:10|196300.2|196175.2|196298.6|196173.6|196300.2|196175.2|196298.1|196173.1|7
1724840780000|2024-08-28 10:26:20|196297.7|196172.7|196221.5|196096.5|196299.1|196174.1|196221.5|196096.5|11
1724840790000|2024-08-28 10:26:30|196222.4|196097.4|196211.8|196086.8|196222.4|196097.4|196210.8|196085.8|8
1724840800000|2024-08-28 10:26:40|196156.4|196031.4|196140.7|196015.7|196171.7|196046.7|196123|195998|28
1724840810000|2024-08-28 10:26:50|196138|196013|196144.7|196019.7|196144.9|196019.9|196137.4|196012.4|30
1724840820000|2024-08-28 10:27:00|196137.3|196012.3|196135.6|196010.6|196140.8|196015.8|196134.2|196009.2|37
1724840830000|2024-08-28 10:27:10|196139.7|196014.7|196134.5|196009.5|196139.7|196014.7|196130.7|196005.7|38
1724840840000|2024-08-28 10:27:20|196130.8|196005.8|196134.8|196009.8|196137.1|196012.1|196130.3|196005.3|35
1724840850000|2024-08-28 10:27:30|196132.3|196007.3|196132.5|196007.5|196135.2|196010.2|196130.8|196005.8|25
1724840860000|2024-08-28 10:27:40|196133.4|196008.4|196136.7|196011.7|196141.9|196016.9|196126.7|196001.7|15
1724840870000|2024-08-28 10:27:50|196135.8|196010.8|196131.8|196006.8|196135.8|196010.8|196127.2|196002.2|4
1724840880000|2024-08-28 10:28:00|196130.8|196005.8|196103.6|195978.6|196130.8|196005.8|196103.6|195978.6|25
1724840890000|2024-08-28 10:28:10|196107.8|195982.8|196095.3|195970.3|196107.8|195982.8|196094.2|195969.2|14
1724840900000|2024-08-28 10:28:20|196094.4|195969.4|196118|195993|196129.4|196004.4|196094.4|195969.4|17
1724840910000|2024-08-28 10:28:30|196118.7|195993.7|196121.1|195996.1|196121.1|195996.1|196106.6|195981.6|21
1724840920000|2024-08-28 10:28:40|196119.7|195994.7|196105.5|195980.5|196121|195996|196102.7|195977.7|21
1724840930000|2024-08-28 10:28:50|196107.1|195982.1|196110|195985|196113.8|195988.8|196107.1|195982.1|20
1724840940000|2024-08-28 10:29:00|196110.7|195985.7|196107.3|195982.3|196113.5|195988.5|196107.1|195982.1|24
1724840950000|2024-08-28 10:29:10|196107.5|195982.5|196108.9|195983.9|196112.9|195987.9|196104.7|195979.7|15
1724840960000|2024-08-28 10:29:20|196109.5|195984.5|196110.9|195985.9|196111.7|195986.7|196107.5|195982.5|26
1724840970000|2024-08-28 10:29:30|196112.4|195987.4|196114.8|195989.8|196124.4|195999.4|196111.8|195986.8|26
1724840980000|2024-08-28 10:29:40|196112.6|195987.6|196126.2|196001.2|196134.8|196009.8|196108.6|195983.6|29
1724840990000|2024-08-28 10:29:50|196121.1|195996.1|196126.2|196001.2|196126.4|196001.4|196115.3|195990.3|19
1724841000000|2024-08-28 10:30:00|196122|195997|196125.7|196000.7|196126.6|196001.6|196110.7|195985.7|13
1724841020000|2024-08-28 10:30:20|196125.4|196000.4|196125.4|196000.4|196125.4|196000.4|196125.4|196000.4|1
1724841030000|2024-08-28 10:30:30|196125.9|196000.9|196127.5|196002.5|196127.8|196002.8|196125.9|196000.9|3
1724841040000|2024-08-28 10:30:40|196122.4|195997.4|196122.4|195997.4|196122.4|195997.4|196122.4|195997.4|1
1724841050000|2024-08-28 10:30:50|196122.7|195997.7|196130.3|196005.3|196131.7|196006.7|196122.7|195997.7|7
1724841060000|2024-08-28 10:31:00|196130.8|196005.8|196156.8|196031.8|196171.9|196046.9|196130.8|196005.8|6
1724841070000|2024-08-28 10:31:10|196160.6|196035.6|196202.1|196077.1|196202.1|196077.1|196157.6|196032.6|8
1724841080000|2024-08-28 10:31:20|196198.8|196073.8|196209.3|196084.3|196215.4|196090.4|196198.8|196073.8|15
1724841090000|2024-08-28 10:31:30|196210.7|196085.7|196210.7|196085.7|196210.7|196085.7|196210.7|196085.7|1
1724841100000|2024-08-28 10:31:40|196211.6|196086.6|196211.6|196086.6|196211.6|196086.6|196211.6|196086.6|1
1724841110000|2024-08-28 10:31:50|196205.3|196080.3|196192.6|196067.6|196205.3|196080.3|196192.6|196067.6|2
1724841120000|2024-08-28 10:32:00|196193.4|196068.4|196199.3|196074.3|196199.9|196074.9|196193.4|196068.4|7
1724841130000|2024-08-28 10:32:10|196198.9|196073.9|196214.6|196089.6|196214.6|196089.6|196198.9|196073.9|9
1724841140000|2024-08-28 10:32:20|196213.9|196088.9|196205.4|196080.4|196213.9|196088.9|196196|196071|11
1724841150000|2024-08-28 10:32:30|196206|196081|196200.3|196075.3|196206|196081|196200|196075|5
1724841160000|2024-08-28 10:32:40|196199.6|196074.6|196204.1|196079.1|196204.1|196079.1|196199.5|196074.5|9
1724841170000|2024-08-28 10:32:50|196205.4|196080.4|196207.3|196082.3|196207.3|196082.3|196205.4|196080.4|3
1724841180000|2024-08-28 10:33:00|196209.8|196084.8|196255.2|196130.2|196258.1|196133.1|196209.8|196084.8|9
1724841190000|2024-08-28 10:33:10|196252.5|196127.5|196241.4|196116.4|196252.5|196127.5|196239.7|196114.7|11
1724841200000|2024-08-28 10:33:20|196242.3|196117.3|196241|196116|196242.3|196117.3|196240.1|196115.1|4
1724841210000|2024-08-28 10:33:30|196241.2|196116.2|196237|196112|196241.2|196116.2|196236.5|196111.5|6
1724841220000|2024-08-28 10:33:40|196235.8|196110.8|196239.7|196114.7|196242.5|196117.5|196235.4|196110.4|9
1724841230000|2024-08-28 10:33:50|196241.7|196116.7|196243.1|196118.1|196244.3|196119.3|196239.9|196114.9|7
1724841240000|2024-08-28 10:34:00|196242.2|196117.2|196240.8|196115.8|196242.2|196117.2|196240.8|196115.8|3
1724841250000|2024-08-28 10:34:10|196240.4|196115.4|196217.5|196092.5|196240.4|196115.4|196216.8|196091.8|5
1724841260000|2024-08-28 10:34:20|196216.9|196091.9|196217|196092|196218.6|196093.6|196216.9|196091.9|5
1724841270000|2024-08-28 10:34:30|196217.9|196092.9|196202.8|196077.8|196217.9|196092.9|196202.5|196077.5|7
1724841280000|2024-08-28 10:34:40|196194.3|196069.3|196203.6|196078.6|196206.6|196081.6|196192.9|196067.9|10
1724841290000|2024-08-28 10:34:50|196222.5|196097.5|196230.7|196105.7|196236.3|196111.3|196220|196095|18
1724841300000|2024-08-28 10:35:00|196233.9|196108.9|196241.6|196116.6|196244.3|196119.3|196230.1|196105.1|10
1724841310000|2024-08-28 10:35:10|196242.9|196117.9|196258.8|196133.8|196262.7|196137.7|196242.9|196117.9|12
1724841320000|2024-08-28 10:35:20|196257.7|196132.7|196253.9|196128.9|196259.6|196134.6|196253.9|196128.9|15
1724841330000|2024-08-28 10:35:30|196252.5|196127.5|196253.9|196128.9|196253.9|196128.9|196252.5|196127.5|3
1724841340000|2024-08-28 10:35:40|196256|196131|196254.8|196129.8|196256|196131|196254.8|196129.8|2
1724841350000|2024-08-28 10:35:50|196253.1|196128.1|196254.8|196129.8|196254.8|196129.8|196253.1|196128.1|4
1724841370000|2024-08-28 10:36:10|196254|196129|196257.1|196132.1|196257.1|196132.1|196254|196129|11
1724841380000|2024-08-28 10:36:20|196258.5|196133.5|196256.5|196131.5|196267.6|196142.6|196256.3|196131.3|22
1724841390000|2024-08-28 10:36:30|196258.8|196133.8|196256.2|196131.2|196258.8|196133.8|196256.2|196131.2|10
1724841400000|2024-08-28 10:36:40|196257.5|196132.5|196283.3|196158.3|196285.5|196160.5|196257.5|196132.5|7
1724841410000|2024-08-28 10:36:50|196285|196160|196285.7|196160.7|196285.7|196160.7|196284.9|196159.9|3
1724841420000|2024-08-28 10:37:00|196286.9|196161.9|196286.7|196161.7|196286.9|196161.9|196285.6|196160.6|3
1724841430000|2024-08-28 10:37:10|196286.9|196161.9|196286.9|196161.9|196286.9|196161.9|196286.9|196161.9|1
1724841440000|2024-08-28 10:37:20|196281.9|196156.9|196257.6|196132.6|196281.9|196156.9|196250.1|196125.1|11
1724841450000|2024-08-28 10:37:30|196259.2|196134.2|196265.1|196140.1|196275.4|196150.4|196259.2|196134.2|15
1724841460000|2024-08-28 10:37:40|196263.9|196138.9|196182.3|196057.3|196263.9|196138.9|196181.3|196056.3|18
1724841470000|2024-08-28 10:37:50|196183.2|196058.2|196184.9|196059.9|196185.4|196060.4|196181.8|196056.8|10
1724841480000|2024-08-28 10:38:00|196183.5|196058.5|196188.1|196063.1|196190.6|196065.6|196177.7|196052.7|9
1724841490000|2024-08-28 10:38:10|196186.2|196061.2|196136.4|196011.4|196186.2|196061.2|196133.1|196008.1|15
1724841500000|2024-08-28 10:38:20|196135.3|196010.3|196136.1|196011.1|196138.8|196013.8|196135.3|196010.3|9
1724841510000|2024-08-28 10:38:30|196136|196011|196136.9|196011.9|196143.5|196018.5|196130.8|196005.8|8
1724841520000|2024-08-28 10:38:40|196136.1|196011.1|196106.6|195981.6|196136.1|196011.1|196102.5|195977.5|9
1724841530000|2024-08-28 10:38:50|196106.1|195981.1|196070.8|195945.8|196106.1|195981.1|196068.6|195943.6|9
1724841540000|2024-08-28 10:39:00|196069.9|195944.9|196067|195942|196069.9|195944.9|196065.1|195940.1|10
1724841550000|2024-08-28 10:39:10|196068.5|195943.5|196079.3|195954.3|196083|195958|196067.3|195942.3|11
1724841560000|2024-08-28 10:39:20|196080.8|195955.8|196090|195965|196090|195965|196078.9|195953.9|8
1724841570000|2024-08-28 10:39:30|196089|195964|196098.3|195973.3|196098.3|195973.3|196089|195964|5
1724841580000|2024-08-28 10:39:40|196097.9|195972.9|196098.4|195973.4|196110.8|195985.8|196097.9|195972.9|8
1724841590000|2024-08-28 10:39:50|196099.2|195974.2|196102.8|195977.8|196102.8|195977.8|196099.2|195974.2|7
1724841600000|2024-08-28 10:40:00|196104.3|195979.3|196139.3|196014.3|196141.5|196016.5|196104.3|195979.3|9
1724841610000|2024-08-28 10:40:10|196140.3|196015.3|196126.6|196001.6|196141.6|196016.6|196126.1|196001.1|11
1724841620000|2024-08-28 10:40:20|196127.4|196002.4|196096.3|195971.3|196144.9|196019.9|196095.4|195970.4|10
1724841630000|2024-08-28 10:40:30|196125.9|196000.9|196073.6|195948.6|196126.9|196001.9|196068.8|195943.8|14
1724841640000|2024-08-28 10:40:40|196074.6|195949.6|196078|195953|196078|195953|196074.6|195949.6|6
1724841650000|2024-08-28 10:40:50|196078.7|195953.7|196076.7|195951.7|196078.7|195953.7|196076.3|195951.3|9
1724841660000|2024-08-28 10:41:00|196078.9|195953.9|196077.7|195952.7|196081.8|195956.8|196075.7|195950.7|18
1724841670000|2024-08-28 10:41:10|196079.9|195954.9|196077.8|195952.8|196080.2|195955.2|196077.8|195952.8|12
1724841680000|2024-08-28 10:41:20|196080.5|195955.5|196084.6|195959.6|196084.6|195959.6|196078.1|195953.1|14
1724841690000|2024-08-28 10:41:30|196086.5|195961.5|196088.9|195963.9|196089.5|195964.5|196084.6|195959.6|7
1724841700000|2024-08-28 10:41:40|196088|195963|196090.5|195965.5|196094.2|195969.2|196088|195963|9
1724841710000|2024-08-28 10:41:50|196088.8|195963.8|196090.5|195965.5|196090.7|195965.7|196088.8|195963.8|3
1724841720000|2024-08-28 10:42:00|196089.5|195964.5|196081.2|195956.2|196090.6|195965.6|196081.2|195956.2|10
1724841740000|2024-08-28 10:42:20|196081.1|195956.1|196093.3|195968.3|196093.3|195968.3|196081.1|195956.1|5
1724841750000|2024-08-28 10:42:30|196091.7|195966.7|196086.5|195961.5|196091.7|195966.7|196086.5|195961.5|2
1724841760000|2024-08-28 10:42:40|196084.2|195959.2|196078.8|195953.8|196084.2|195959.2|196078.8|195953.8|8
1724841770000|2024-08-28 10:42:50|196077.5|195952.5|196080.8|195955.8|196080.8|195955.8|196077.5|195952.5|7
1724841780000|2024-08-28 10:43:00|196083.3|195958.3|196080.8|195955.8|196085.5|195960.5|196080.8|195955.8|7
1724841790000|2024-08-28 10:43:10|196083|195958|196082.6|195957.6|196084.9|195959.9|196080.1|195955.1|11
1724841800000|2024-08-28 10:43:20|196084.9|195959.9|196082.1|195957.1|196085.2|195960.2|196080|195955|16
1724841810000|2024-08-28 10:43:30|196082.8|195957.8|196085.2|195960.2|196085.6|195960.6|196082.8|195957.8|5
1724841820000|2024-08-28 10:43:40|196087.3|195962.3|196085.1|195960.1|196087.3|195962.3|196085.1|195960.1|4
1724841830000|2024-08-28 10:43:50|196087.4|195962.4|196087.1|195962.1|196092.5|195967.5|196085.2|195960.2|10
1724841840000|2024-08-28 10:44:00|196085.7|195960.7|196089.5|195964.5|196089.5|195964.5|196085.7|195960.7|6
1724841850000|2024-08-28 10:44:10|196090.3|195965.3|196096.6|195971.6|196098.8|195973.8|196088.6|195963.6|7
1724841860000|2024-08-28 10:44:20|196097.2|195972.2|196139.8|196014.8|196143.8|196018.8|196097|195972|19
1724841870000|2024-08-28 10:44:30|196139.6|196014.6|196138.8|196013.8|196140|196015|196137.9|196012.9|11
1724841880000|2024-08-28 10:44:40|196138|196013|196154.9|196029.9|196155.2|196030.2|196137.3|196012.3|14
1724841890000|2024-08-28 10:44:50|196151.7|196026.7|196233.5|196108.5|196236.8|196111.8|196151.7|196026.7|20
1724841910000|2024-08-28 10:45:10|196232.2|196107.2|196277.9|196152.9|196284.2|196159.2|196232.2|196107.2|13
1724841920000|2024-08-28 10:45:20|196277.3|196152.3|196277.3|196152.3|196277.9|196152.9|196276.2|196151.2|7
1724841930000|2024-08-28 10:45:30|196276.1|196151.1|196283.4|196158.4|196283.4|196158.4|196275.7|196150.7|17
1724841940000|2024-08-28 10:45:40|196282.6|196157.6|196280.5|196155.5|196289|196164|196280.5|196155.5|13
1724841950000|2024-08-28 10:45:50|196281.6|196156.6|196282.9|196157.9|196283.8|196158.8|196281.6|196156.6|6
1724841960000|2024-08-28 10:46:00|196283.6|196158.6|196278.6|196153.6|196286.8|196161.8|196278.2|196153.2|17
1724841970000|2024-08-28 10:46:10|196282.1|196157.1|196276.7|196151.7|196287.6|196162.6|196276.7|196151.7|11
1724841980000|2024-08-28 10:46:20|196277.9|196152.9|196279.4|196154.4|196281.8|196156.8|196277.9|196152.9|8
1724841990000|2024-08-28 10:46:30|196279.7|196154.7|196278.7|196153.7|196279.8|196154.8|196278.7|196153.7|7
1724842000000|2024-08-28 10:46:40|196279.6|196154.6|196284.7|196159.7|196286.8|196161.8|196258|196133|13
1724842010000|2024-08-28 10:46:50|196283.7|196158.7|196287.5|196162.5|196292.9|196167.9|196283.7|196158.7|9
1724842020000|2024-08-28 10:47:00|196288.9|196163.9|196286.6|196161.6|196288.9|196163.9|196286.6|196161.6|5
1724842040000|2024-08-28 10:47:20|196286|196161|196288.4|196163.4|196290.7|196165.7|196286|196161|6
1724842050000|2024-08-28 10:47:30|196288.1|196163.1|196282|196157|196288.1|196163.1|196280.2|196155.2|16
1724842060000|2024-08-28 10:47:40|196281.9|196156.9|196283.4|196158.4|196285|196160|196279.7|196154.7|13
1724842070000|2024-08-28 10:47:50|196282.1|196157.1|196269.7|196144.7|196287.3|196162.3|196269|196144|11
1724842080000|2024-08-28 10:48:00|196270.5|196145.5|196288.3|196163.3|196294.7|196169.7|196269.1|196144.1|22
1724842090000|2024-08-28 10:48:10|196288.8|196163.8|196290.2|196165.2|196295.7|196170.7|196288|196163|31
1724842100000|2024-08-28 10:48:20|196294.6|196169.6|196282.3|196157.3|196297.1|196172.1|196253.6|196128.6|30
1724842110000|2024-08-28 10:48:30|196281.1|196156.1|196265.7|196140.7|196283.8|196158.8|196265.6|196140.6|36
1724842120000|2024-08-28 10:48:40|196263.2|196138.2|196274|196149|196277.6|196152.6|196263.2|196138.2|37
1724842130000|2024-08-28 10:48:50|196274.9|196149.9|196276.1|196151.1|196279.5|196154.5|196272.9|196147.9|38
1724842140000|2024-08-28 10:49:00|196275.2|196150.2|196277.3|196152.3|196281.3|196156.3|196273.5|196148.5|17
1724842150000|2024-08-28 10:49:10|196277.2|196152.2|196265.5|196140.5|196277.2|196152.2|196264.7|196139.7|12
1724842160000|2024-08-28 10:49:20|196266.8|196141.8|196271.9|196146.9|196273.4|196148.4|196266.8|196141.8|10
1724842170000|2024-08-28 10:49:30|196270.6|196145.6|196272.2|196147.2|196272.2|196147.2|196264.3|196139.3|23
1724842180000|2024-08-28 10:49:40|196271.6|196146.6|196199.2|196074.2|196272|196147|196199.2|196074.2|10
1724842190000|2024-08-28 10:49:50|196190.1|196065.1|196194.9|196069.9|196195.6|196070.6|196188.3|196063.3|27
1724842200000|2024-08-28 10:50:00|196193.6|196068.6|196193.6|196068.6|196193.6|196068.6|196193.6|196068.6|1
1724842210000|2024-08-28 10:50:10|196194.1|196069.1|196196.9|196071.9|196196.9|196071.9|196193|196068|6
1724842220000|2024-08-28 10:50:20|196195.8|196070.8|196197.4|196072.4|196198.4|196073.4|196195.5|196070.5|19
1724842230000|2024-08-28 10:50:30|196196.9|196071.9|196195.2|196070.2|196198.5|196073.5|196193.7|196068.7|33
1724842240000|2024-08-28 10:50:40|196194.5|196069.5|196193.4|196068.4|196196.6|196071.6|196192.2|196067.2|32
1724842250000|2024-08-28 10:50:50|196194.2|196069.2|196205.1|196080.1|196216|196091|196193.9|196068.9|19
1724842260000|2024-08-28 10:51:00|196204|196079|196205.5|196080.5|196205.5|196080.5|196203.4|196078.4|5
1724842270000|2024-08-28 10:51:10|196207.2|196082.2|196210.9|196085.9|196211.9|196086.9|196207.2|196082.2|3
1724842280000|2024-08-28 10:51:20|196209.9|196084.9|196180.7|196055.7|196209.9|196084.9|196180.7|196055.7|9
1724842290000|2024-08-28 10:51:30|196181.4|196056.4|196190.7|196065.7|196193.5|196068.5|196181.4|196056.4|14
1724842300000|2024-08-28 10:51:40|196191.2|196066.2|196188.7|196063.7|196191.2|196066.2|196188.3|196063.3|9
1724842310000|2024-08-28 10:51:50|196188.1|196063.1|196190.3|196065.3|196192.1|196067.1|196187.6|196062.6|15
1724842320000|2024-08-28 10:52:00|196188.7|196063.7|196192.1|196067.1|196195.2|196070.2|196188.7|196063.7|20
1724842330000|2024-08-28 10:52:10|196192|196067|196191.1|196066.1|196195.1|196070.1|196190.5|196065.5|30
1724842340000|2024-08-28 10:52:20|196190.1|196065.1|196181.5|196056.5|196191.1|196066.1|196181.5|196056.5|30
1724842350000|2024-08-28 10:52:30|196184.2|196059.2|196189.5|196064.5|196195.1|196070.1|196184.2|196059.2|29
1724842360000|2024-08-28 10:52:40|196190.4|196065.4|196169.5|196044.5|196194|196069|196169.5|196044.5|35
1724842370000|2024-08-28 10:52:50|196166.1|196041.1|196154|196029|196167.9|196042.9|196147|196022|18
1724842380000|2024-08-28 10:53:00|196153.5|196028.5|196155.2|196030.2|196158.9|196033.9|196153.4|196028.4|35
1724842390000|2024-08-28 10:53:10|196156|196031|196153.5|196028.5|196158.7|196033.7|196153.1|196028.1|32
1724842400000|2024-08-28 10:53:20|196155.1|196030.1|196153|196028|196155.5|196030.5|196152.2|196027.2|33
1724842410000|2024-08-28 10:53:30|196153.8|196028.8|196152.1|196027.1|196155.5|196030.5|196149.6|196024.6|21
1724842420000|2024-08-28 10:53:40|196151.2|196026.2|196144.2|196019.2|196151.2|196026.2|196144.2|196019.2|5
1724842430000|2024-08-28 10:53:50|196144|196019|196144|196019|196144|196019|196144|196019|1
1724842440000|2024-08-28 10:54:00|196148|196023|196130.8|196005.8|196149.3|196024.3|196130.8|196005.8|4
1724842450000|2024-08-28 10:54:10|196131|196006|196128.5|196003.5|196131|196006|196126.5|196001.5|18
1724842460000|2024-08-28 10:54:20|196126.6|196001.6|196131.8|196006.8|196134.1|196009.1|196126.6|196001.6|4
1724842470000|2024-08-28 10:54:30|196130.6|196005.6|196131.6|196006.6|196131.6|196006.6|196127.4|196002.4|5
1724842480000|2024-08-28 10:54:40|196132.3|196007.3|196131.3|196006.3|196135.5|196010.5|196128.7|196003.7|8
1724842490000|2024-08-28 10:54:50|196130.4|196005.4|196128.6|196003.6|196131.3|196006.3|196127|196002|9
1724842500000|2024-08-28 10:55:00|196127.8|196002.8|196128.7|196003.7|196137.7|196012.7|196127.4|196002.4|14
1724842510000|2024-08-28 10:55:10|196129.4|196004.4|196131|196006|196131|196006|196129.4|196004.4|2
1724842520000|2024-08-28 10:55:20|196129.7|196004.7|196122|195997|196129.7|196004.7|196122|195997|3
1724842530000|2024-08-28 10:55:30|196121.2|195996.2|196131.9|196006.9|196135.6|196010.6|196119.1|195994.1|10
1724842540000|2024-08-28 10:55:40|196131.1|196006.1|196131.1|196006.1|196131.1|196006.1|196131.1|196006.1|1
1724842550000|2024-08-28 10:55:50|196129.8|196004.8|196129.8|196004.8|196129.8|196004.8|196129.8|196004.8|1
1724842560000|2024-08-28 10:56:00|196133|196008|196190.9|196065.9|196190.9|196065.9|196133|196008|12
1724842570000|2024-08-28 10:56:10|196182.8|196057.8|196181.5|196056.5|196182.8|196057.8|196179.8|196054.8|6
1724842580000|2024-08-28 10:56:20|196182.3|196057.3|196183|196058|196186.1|196061.1|196182|196057|6
1724842590000|2024-08-28 10:56:30|196182.6|196057.6|196181.9|196056.9|196186.4|196061.4|196181.9|196056.9|9
1724842600000|2024-08-28 10:56:40|196183.8|196058.8|196182.7|196057.7|196189.2|196064.2|196182.7|196057.7|6
1724842610000|2024-08-28 10:56:50|196188|196063|196181.2|196056.2|196188|196063|196181.2|196056.2|8
1724842620000|2024-08-28 10:57:00|196180.2|196055.2|196181.3|196056.3|196185.1|196060.1|196178.4|196053.4|6
1724842630000|2024-08-28 10:57:10|196179.3|196054.3|196199.7|196074.7|196206.7|196081.7|196166.6|196041.6|19
1724842640000|2024-08-28 10:57:20|196205.6|196080.6|196202.2|196077.2|196205.9|196080.9|196197.6|196072.6|13
1724842650000|2024-08-28 10:57:30|196199.6|196074.6|196207.8|196082.8|196209.2|196084.2|196199.6|196074.6|12
1724842660000|2024-08-28 10:57:40|196209.5|196084.5|196201|196076|196212.6|196087.6|196201|196076|5
1724842670000|2024-08-28 10:57:50|196201.8|196076.8|196207.3|196082.3|196207.3|196082.3|196200.5|196075.5|7
1724842680000|2024-08-28 10:58:00|196204.2|196079.2|196203.4|196078.4|196204.2|196079.2|196203.3|196078.3|3
1724842690000|2024-08-28 10:58:10|196203.1|196078.1|196197.6|196072.6|196203.1|196078.1|196195|196070|7
1724842700000|2024-08-28 10:58:20|196197.3|196072.3|196214.6|196089.6|196214.6|196089.6|196196.1|196071.1|8
1724842710000|2024-08-28 10:58:30|196209|196084|196208.5|196083.5|196212.8|196087.8|196203.3|196078.3|39
1724842720000|2024-08-28 10:58:40|196208.6|196083.6|196173.6|196048.6|196214.1|196089.1|196170.7|196045.7|40
1724842730000|2024-08-28 10:58:50|196177.3|196052.3|196168.7|196043.7|196177.3|196052.3|196165.8|196040.8|39
1724842740000|2024-08-28 10:59:00|196172.7|196047.7|196174.5|196049.5|196175|196050|196164.8|196039.8|38
1724842750000|2024-08-28 10:59:10|196165.9|196040.9|196167.2|196042.2|196173.6|196048.6|196161.4|196036.4|40
1724842760000|2024-08-28 10:59:20|196166.5|196041.5|196167.7|196042.7|196170.5|196045.5|196163|196038|38
1724842770000|2024-08-28 10:59:30|196166.9|196041.9|196168.8|196043.8|196173.9|196048.9|196163.5|196038.5|37
1724842780000|2024-08-28 10:59:40|196168.5|196043.5|196163.8|196038.8|196170.5|196045.5|196160.3|196035.3|38
1724842790000|2024-08-28 10:59:50|196163.1|196038.1|196164.7|196039.7|196166.7|196041.7|196159.1|196034.1|39
1724842800000|2024-08-28 11:00:00|196157|196032|196116|196066|196161.1|196066|196116|196027.1|15
1724842810000|2024-08-28 11:00:10|196114.2|196064.2|196148.6|196023.6|196148.6|196066.6|196113.4|196022.3|10
1724842820000|2024-08-28 11:00:20|196148.4|196023.4|196147.3|196022.3|196149.2|196024.2|196147.3|196022.3|4
1724842830000|2024-08-28 11:00:30|196148.6|196023.6|196148.1|196023.1|196148.6|196023.6|196148.1|196023.1|2
1724842840000|2024-08-28 11:00:40|196145.8|196020.8|196148.2|196023.2|196148.2|196023.2|196145.8|196020.8|7
1724842850000|2024-08-28 11:00:50|196149.3|196024.3|196189.3|196064.3|196194.4|196069.4|196149.3|196024.3|13
1724842860000|2024-08-28 11:01:00|196186.8|196061.8|196194.8|196069.8|196194.8|196069.8|196186.8|196061.8|23
1724842870000|2024-08-28 11:01:10|196193.1|196068.1|196182.7|196057.7|196193.1|196068.1|196178.2|196053.2|39
1724842880000|2024-08-28 11:01:20|196183.7|196058.7|196181.1|196056.1|196193.4|196068.4|196179.3|196054.3|38
1724842890000|2024-08-28 11:01:30|196183.5|196058.5|196144.6|196019.6|196186.4|196061.4|196138.9|196013.9|34
1724842900000|2024-08-28 11:01:40|196145.1|196020.1|196151.8|196026.8|196151.8|196026.8|196141.4|196016.4|27
1724842910000|2024-08-28 11:01:50|196146.2|196021.2|196143.5|196018.5|196152.8|196027.8|196139.4|196014.4|34
1724842920000|2024-08-28 11:02:00|196148.7|196023.7|196123|195998|196148.7|196023.7|196117.3|195992.3|25
1724842930000|2024-08-28 11:02:10|196122.1|195997.1|196134.2|196009.2|196135.1|196010.1|196121.9|195996.9|13
1724842940000|2024-08-28 11:02:20|196133.8|196008.8|196053.4|195928.4|196134.5|196009.5|196047|195922|19
1724842950000|2024-08-28 11:02:30|196053.3|195928.3|195949.3|195899.3|196053.3|195930.1|195947.2|195866.7|28
1724842960000|2024-08-28 11:02:40|195946.8|195896.8|195973.5|195923.5|195976.6|195926.6|195945.7|195895.7|16
1724842970000|2024-08-28 11:02:50|195976.3|195926.3|195994|195944|195995|195945|195976.3|195926.3|12
1724842980000|2024-08-28 11:03:00|195991.9|195941.9|196049.1|195999.1|196054.8|196004.8|195991.9|195941.9|17
1724842990000|2024-08-28 11:03:10|196047.9|195997.9|196077.2|195952.2|196083.4|195997.9|196000.1|195950.1|30
1724843000000|2024-08-28 11:03:20|196077.7|195952.7|196076.1|195951.1|196078.2|195953.2|196076.1|195951.1|5
1724843010000|2024-08-28 11:03:30|196078.1|195953.1|196080.2|195955.2|196080.7|195955.7|196078.1|195953.1|4
1724843020000|2024-08-28 11:03:40|196080|195955|196079.1|195954.1|196080|195955|196079.1|195954.1|3
1724843030000|2024-08-28 11:03:50|196079.3|195954.3|196080.3|195955.3|196081|195956|196079.3|195954.3|9
1724843040000|2024-08-28 11:04:00|196079.2|195954.2|196040.2|195990.2|196079.2|195994.8|196040.2|195954.2|8
1724843050000|2024-08-28 11:04:10|196039.8|195989.8|196036.8|195986.8|196039.8|195989.8|196036.8|195986.8|8
1724843060000|2024-08-28 11:04:20|196039.9|195989.9|196036.7|195911.7|196039.9|195989.9|195999.7|195900|18
1724843070000|2024-08-28 11:04:30|196030.2|195905.2|196036.9|195911.9|196038.2|195913.2|196020.4|195895.4|20
1724843080000|2024-08-28 11:04:40|196036.5|195911.5|196039.9|195914.9|196042.9|195917.9|196036.3|195911.3|9
1724843090000|2024-08-28 11:04:50|196039|195914|196037.7|195912.7|196039|195914|196037.6|195912.6|8
1724843100000|2024-08-28 11:05:00|196035.7|195910.7|196013.3|195888.3|196035.7|195910.7|196003.2|195878.2|20
1724843110000|2024-08-28 11:05:10|196013.1|195888.1|196018.6|195893.6|196018.6|195893.6|196011.1|195886.1|15
1724843120000|2024-08-28 11:05:20|196018|195893|196018|195893|196018|195893|196018|195893|1
1724843130000|2024-08-28 11:05:30|196018.1|195893.1|196012.1|195887.1|196018.1|195893.1|196011.9|195886.9|9
1724843140000|2024-08-28 11:05:40|196010.5|195885.5|196021.3|195896.3|196021.3|195896.3|196009.9|195884.9|7
1724843150000|2024-08-28 11:05:50|196020.8|195895.8|196106.1|195981.1|196109.9|195984.9|196020.8|195895.8|14
1724843160000|2024-08-28 11:06:00|196106.5|195981.5|196110.5|195985.5|196125.8|196000.8|196095.8|195970.8|21
1724843170000|2024-08-28 11:06:10|196114.1|195989.1|196114.2|195989.2|196114.7|195989.7|196113.4|195988.4|10
1724843180000|2024-08-28 11:06:20|196115.3|195990.3|196114|195989|196116|195991|196114|195989|7
1724843190000|2024-08-28 11:06:30|196113.6|195988.6|196110.4|195985.4|196115.5|195990.5|196110.4|195985.4|10
1724843200000|2024-08-28 11:06:40|196069.9|196019.9|196064.5|195939.5|196072.6|196019.9|196036.1|195924|20
1724843210000|2024-08-28 11:06:50|196065.5|195940.5|196058.4|195933.4|196065.5|195940.5|196057|195932|14
1724843220000|2024-08-28 11:07:00|196057.7|195932.7|196057.3|195932.3|196057.7|195932.7|196053.3|195928.3|11
1724843230000|2024-08-28 11:07:10|196056|195931|196057.5|195932.5|196057.5|195932.5|196051.9|195926.9|7
1724843240000|2024-08-28 11:07:20|196058.1|195933.1|196062.3|195937.3|196066.5|195941.5|196049|195924|20
1724843250000|2024-08-28 11:07:30|196061.4|195936.4|196059.2|195934.2|196061.4|195936.4|196059.2|195934.2|4
1724843260000|2024-08-28 11:07:40|196058.9|195933.9|196059.5|195934.5|196062.1|195937.1|196058.9|195933.9|11
1724843270000|2024-08-28 11:07:50|196058.8|195933.8|196060.1|195935.1|196061.8|195936.8|196058.8|195933.8|11
1724843280000|2024-08-28 11:08:00|196059.5|195934.5|196060.3|195935.3|196060.6|195935.6|196059.5|195934.5|5
1724843290000|2024-08-28 11:08:10|196059.8|195934.8|196059|195934|196059.8|195934.8|196058.1|195933.1|6
1724843300000|2024-08-28 11:08:20|196056.1|195931.1|196060.2|195935.2|196060.2|195935.2|196053.5|195928.5|12
1724843310000|2024-08-28 11:08:30|196060.4|195935.4|196061.1|195936.1|196061.1|195936.1|196060.4|195935.4|2
1724843320000|2024-08-28 11:08:40|196061.7|195936.7|196066.1|195941.1|196067.2|195942.2|196061.5|195936.5|8
1724843330000|2024-08-28 11:08:50|196067|195942|196057|195932|196067|195942|196056.3|195931.3|9
1724843340000|2024-08-28 11:09:00|196056.8|195931.8|196041.9|195916.9|196056.8|195931.8|196040.6|195915.6|4
1724843350000|2024-08-28 11:09:10|196042.3|195917.3|196038.6|195913.6|196042.3|195917.3|196037.7|195912.7|9
1724843360000|2024-08-28 11:09:20|196041.7|195916.7|196040.6|195915.6|196042.2|195917.2|196040.6|195915.6|10
1724843370000|2024-08-28 11:09:30|196040.7|195915.7|196040.7|195915.7|196040.7|195915.7|196040.7|195915.7|1
1724843380000|2024-08-28 11:09:40|196041.6|195916.6|196041.9|195916.9|196042.2|195917.2|196041.1|195916.1|5
1724843390000|2024-08-28 11:09:50|196041.7|195916.7|195992.2|195867.2|196041.7|195916.7|195991.9|195866.9|22
1724843400000|2024-08-28 11:10:00|195992|195867|195993.8|195868.8|195993.8|195868.8|195991.5|195866.5|9
1724843410000|2024-08-28 11:10:10|195995.5|195870.5|196074|195949|196080.4|195955.4|195993.1|195868.1|29
1724843420000|2024-08-28 11:10:20|196074.5|195949.5|196069.5|195944.5|196074.5|195949.5|196068.7|195943.7|5
1724843430000|2024-08-28 11:10:30|196069.9|195944.9|196069.9|195944.9|196071.3|195946.3|196069.9|195944.9|8
1724843440000|2024-08-28 11:10:40|196070.2|195945.2|196129|196004|196133.5|196008.5|196070.2|195945.2|18
1724843450000|2024-08-28 11:10:50|196128.2|196003.2|196128.6|196003.6|196132.3|196007.3|196128.2|196003.2|7
1724843460000|2024-08-28 11:11:00|196129.3|196004.3|196135.7|196010.7|196136.9|196011.9|196125.4|196000.4|11
1724843470000|2024-08-28 11:11:10|196135.1|196010.1|196134.5|196009.5|196135.7|196010.7|196134.3|196009.3|12
1724843480000|2024-08-28 11:11:20|196134|196009|196128.9|196003.9|196134|196009|196126.1|196001.1|8
1724843490000|2024-08-28 11:11:30|196129.9|196004.9|196131.9|196006.9|196133.2|196008.2|196129.7|196004.7|8
1724843500000|2024-08-28 11:11:40|196132.3|196007.3|196132.5|196007.5|196132.5|196007.5|196131.3|196006.3|6
1724843510000|2024-08-28 11:11:50|196132.2|196007.2|196117.5|196067.5|196132.5|196070.8|196085.7|196005.9|19
1724843520000|2024-08-28 11:12:00|196116.2|196066.2|196120.3|196070.3|196122.8|196072.8|196116.2|196066.2|17
1724843530000|2024-08-28 11:12:10|196119.9|196069.9|196117.8|196067.8|196122.8|196072.8|196116.7|196066.7|23
1724843540000|2024-08-28 11:12:20|196118.2|196068.2|196001.8|195876.8|196118.2|196068.2|195979.6|195854.6|26
1724843550000|2024-08-28 11:12:30|195998.1|195873.1|195976.9|195851.9|195998.1|195873.1|195976.9|195851.9|13
1724843560000|2024-08-28 11:12:40|195976.5|195851.5|195997.3|195872.3|196001.9|195876.9|195976.5|195851.5|16
1724843570000|2024-08-28 11:12:50|195997.2|195872.2|195996|195871|196001.6|195876.6|195989.3|195864.3|20
1724843580000|2024-08-28 11:13:00|195995.5|195870.5|195995.2|195870.2|195998.9|195873.9|195994.5|195869.5|18
1724843590000|2024-08-28 11:13:10|195995.8|195870.8|195999.5|195874.5|196002.6|195877.6|195987.6|195862.6|26
1724843600000|2024-08-28 11:13:20|195995.3|195870.3|195993.8|195868.8|196000.3|195875.3|195992.7|195867.7|15
1724843610000|2024-08-28 11:13:30|195996.7|195871.7|196022.4|195897.4|196022.4|195897.4|195996.7|195871.7|10
1724843620000|2024-08-28 11:13:40|196023.5|195898.5|196018.6|195893.6|196027.9|195902.9|196013.1|195888.1|17
1724843630000|2024-08-28 11:13:50|196019.1|195894.1|196023.2|195898.2|196023.2|195898.2|196019.1|195894.1|3
1724843640000|2024-08-28 11:14:00|196023.5|195898.5|196018.2|195893.2|196024.6|195899.6|196014.4|195889.4|13
1724843650000|2024-08-28 11:14:10|196017.5|195892.5|196018.3|195893.3|196018.3|195893.3|196017.5|195892.5|3
1724843660000|2024-08-28 11:14:20|196019.1|195894.1|196022.2|195897.2|196022.2|195897.2|196019.1|195894.1|5
1724843680000|2024-08-28 11:14:40|196020.5|195895.5|196050|195925|196050|195925|196020.5|195895.5|5
1724843690000|2024-08-28 11:14:50|196049.3|195924.3|196063|195938|196064.4|195939.4|196049.3|195924.3|6
1724843700000|2024-08-28 11:15:00|196063.6|195938.6|196088.9|195963.9|196093.6|195968.6|196063.6|195938.6|12
1724843710000|2024-08-28 11:15:10|196087.3|195962.3|196050.8|195925.8|196087.3|195962.3|196049.1|195924.1|8
1724843720000|2024-08-28 11:15:20|196049.9|195924.9|196049.9|195924.9|196052.2|195927.2|196045.6|195920.6|13
1724843730000|2024-08-28 11:15:30|196054.8|195929.8|196050.2|195925.2|196054.8|195929.8|196050.1|195925.1|10
1724843740000|2024-08-28 11:15:40|196050|195925|196052.1|195927.1|196052.5|195927.5|196050|195925|3
1724843750000|2024-08-28 11:15:50|196051.7|195926.7|196040.7|195915.7|196051.7|195926.7|196040.7|195915.7|7
1724843760000|2024-08-28 11:16:00|196040.1|195915.1|196035.5|195910.5|196040.1|195915.1|196029.7|195904.7|6
1724843770000|2024-08-28 11:16:10|196036|195911|196038.1|195913.1|196038.1|195913.1|196034.1|195909.1|17
1724843780000|2024-08-28 11:16:20|196037.2|195912.2|196036.8|195911.8|196038|195913|196036.8|195911.8|7
1724843790000|2024-08-28 11:16:30|196037.3|195912.3|196038.6|195913.6|196039.7|195914.7|196036.4|195911.4|14
1724843800000|2024-08-28 11:16:40|196039.1|195914.1|196001.3|195951.3|196039.1|195951.3|196001.3|195911.5|9
1724843810000|2024-08-28 11:16:50|196002.9|195952.9|196007.2|195957.2|196007.2|195957.2|196002.9|195952.9|11
1724843820000|2024-08-28 11:17:00|196006.6|195956.6|196043.2|195918.2|196043.2|195956.7|196006.6|195918.2|3
1724843830000|2024-08-28 11:17:10|196042.7|195917.7|196042.7|195917.7|196043.2|195918.2|196042.7|195917.7|5
1724843840000|2024-08-28 11:17:20|196044.3|195919.3|196033.9|195908.9|196044.3|195919.3|196031.5|195906.5|15
1724843850000|2024-08-28 11:17:30|196033.8|195908.8|196024.6|195974.6|196060.8|195974.6|196024.6|195907.7|8
1724843860000|2024-08-28 11:17:40|196027.6|195977.6|196025.1|195975.1|196027.6|195977.6|196024.3|195974.3|7
1724843870000|2024-08-28 11:17:50|196024.5|195974.5|196089.2|196039.2|196091.9|196041.9|196024.5|195974.5|23
1724843880000|2024-08-28 11:18:00|196089|196039|196088.4|196038.4|196097.5|196047.5|196085.7|196035.7|13
1724843890000|2024-08-28 11:18:10|196089.5|196039.5|196088.3|196038.3|196090.4|196040.4|196087.9|196037.9|12
1724843900000|2024-08-28 11:18:20|196088.7|196038.7|196089.6|196039.6|196089.6|196039.6|196088.7|196038.7|2
1724843910000|2024-08-28 11:18:30|196090.2|196040.2|196090.1|196040.1|196090.2|196040.2|196089.3|196039.3|4
1724843920000|2024-08-28 11:18:40|196089.6|196039.6|196086.8|196036.8|196089.6|196039.6|196083.9|196033.9|17
1724843930000|2024-08-28 11:18:50|196086.2|196036.2|196090.2|195965.2|196094.8|196036.2|196084.6|195964.5|11
1724843940000|2024-08-28 11:19:00|196090.6|195965.6|196080.1|195955.1|196091.4|195966.4|196080.1|195955.1|5
1724843950000|2024-08-28 11:19:10|196079.4|195954.4|196056.9|195931.9|196079.4|195954.4|196056.9|195931.9|8
1724843960000|2024-08-28 11:19:20|196057.3|195932.3|196057.7|195932.7|196057.7|195932.7|196057.3|195932.3|2
1724843970000|2024-08-28 11:19:30|196058.2|195933.2|196058.2|195933.2|196058.2|195933.2|196058.2|195933.2|1
1724843980000|2024-08-28 11:19:40|196058.6|195933.6|196058.6|195933.6|196058.6|195933.6|196058.6|195933.6|1
1724843990000|2024-08-28 11:19:50|196057.2|195932.2|196023.8|195898.8|196061.2|195936.2|196023.2|195898.2|15
1724844000000|2024-08-28 11:20:00|196023.2|195898.2|196022.8|195897.8|196032.1|195907.1|196022.8|195897.8|11
1724844010000|2024-08-28 11:20:10|195987.1|195937.1|195969.7|195919.7|195987.1|195937.1|195969.1|195919.1|18
1724844020000|2024-08-28 11:20:20|195968.7|195918.7|195969.7|195919.7|195974.7|195924.7|195968.7|195918.7|19
1724844030000|2024-08-28 11:20:30|195970.5|195920.5|195969.9|195919.9|195972|195922|195969.3|195919.3|16
1724844040000|2024-08-28 11:20:40|195969.1|195919.1|196007|195882|196007|195920|195966.6|195879.6|20
1724844050000|2024-08-28 11:20:50|196008.3|195883.3|196027.5|195902.5|196034.7|195909.7|196008.3|195883.3|13
1724844060000|2024-08-28 11:21:00|196027.2|195902.2|196031.7|195906.7|196036.2|195911.2|196027.2|195902.2|8
1724844070000|2024-08-28 11:21:10|196031.1|195906.1|196023|195898|196031.1|195906.1|196021.9|195896.9|7
1724844080000|2024-08-28 11:21:20|196022.4|195897.4|196022.4|195897.4|196022.4|195897.4|196022.4|195897.4|1
1724844090000|2024-08-28 11:21:30|196022.9|195897.9|196022.9|195897.9|196022.9|195897.9|196022.9|195897.9|1
1724844100000|2024-08-28 11:21:40|196024.4|195899.4|196042.3|195917.3|196043.7|195918.7|196024.4|195899.4|15
1724844110000|2024-08-28 11:21:50|196044.2|195919.2|196035.3|195910.3|196044.2|195919.2|196027.6|195902.6|14
1724844120000|2024-08-28 11:22:00|196035.9|195910.9|196033.5|195908.5|196035.9|195910.9|196033|195908|8
1724844130000|2024-08-28 11:22:10|196034.4|195909.4|196035.3|195910.3|196036.5|195911.5|196032.4|195907.4|13
1724844140000|2024-08-28 11:22:20|196034.6|195909.6|195934.3|195809.3|196037.4|195912.4|195934.3|195809.3|11
1724844150000|2024-08-28 11:22:30|195930|195805|195919.4|195869.4|195934.6|195874.5|195904.5|195803.4|22
1724844160000|2024-08-28 11:22:40|195917.8|195867.8|195916.5|195866.5|195917.8|195867.8|195915.7|195865.7|12
1724844170000|2024-08-28 11:22:50|195916|195866|195905|195855|195916.9|195866.9|195899.4|195849.4|11
1724844180000|2024-08-28 11:23:00|195906.5|195856.5|195905.1|195855.1|195906.5|195856.5|195905.1|195855.1|5
1724844190000|2024-08-28 11:23:10|195904.5|195854.5|195905.6|195855.6|195905.6|195855.6|195904.5|195854.5|3
1724844200000|2024-08-28 11:23:20|195905|195855|195906|195856|195906.2|195856.2|195904.9|195854.9|9
1724844210000|2024-08-28 11:23:30|195905.5|195855.5|195906|195856|195906.4|195856.4|195905.5|195855.5|5
1724844220000|2024-08-28 11:23:40|195943.8|195818.8|195943.8|195818.8|195943.8|195818.8|195943.8|195818.8|1
1724844230000|2024-08-28 11:23:50|195943.9|195818.9|195943.9|195818.9|195943.9|195818.9|195943.9|195818.9|1
1724844240000|2024-08-28 11:24:00|195943.1|195818.1|195941.3|195816.3|195943.1|195818.1|195941.3|195816.3|3
1724844260000|2024-08-28 11:24:20|195943.7|195818.7|196018.1|195893.1|196025.1|195900.1|195943.7|195818.7|12
1724844270000|2024-08-28 11:24:30|196018.7|195893.7|196064.4|195939.4|196066.4|195941.4|196018.7|195893.7|18
1724844280000|2024-08-28 11:24:40|196064.9|195939.9|196070.2|195945.2|196070.2|195945.2|196064.5|195939.5|13
1724844290000|2024-08-28 11:24:50|196068.1|195943.1|196064.6|195939.6|196071.1|195946.1|196062.8|195937.8|17
1724844300000|2024-08-28 11:25:00|196065.2|195940.2|196066|195941|196067.2|195942.2|196065.2|195940.2|8
1724844310000|2024-08-28 11:25:10|196067.1|195942.1|196062.7|195937.7|196068.6|195943.6|196061.7|195936.7|15
1724844320000|2024-08-28 11:25:20|196061.2|195936.2|196062.5|195937.5|196062.5|195937.5|196061.2|195936.2|2
1724844330000|2024-08-28 11:25:30|196063.5|195938.5|196040.2|195915.2|196063.5|195938.5|196040.2|195915.2|12
1724844340000|2024-08-28 11:25:40|196068.7|195943.7|196037.7|195987.7|196093|195988.2|196026.5|195943.7|23
1724844350000|2024-08-28 11:25:50|196038.5|195988.5|196035|195985|196038.5|195988.5|196034.5|195984.5|14
1724844360000|2024-08-28 11:26:00|196035.9|195985.9|196037.6|195987.6|196037.8|195987.8|196034.6|195984.6|21
1724844370000|2024-08-28 11:26:10|196038.1|195988.1|196038.5|195988.5|196039.4|195989.4|196037|195987|10
1724844380000|2024-08-28 11:26:20|196039.1|195989.1|196036.4|195986.4|196042|195992|196035.4|195985.4|23
1724844390000|2024-08-28 11:26:30|196037|195987|196048.4|195998.4|196052.3|196002.3|196036.8|195986.8|16
1724844400000|2024-08-28 11:26:40|196049|195999|196096.1|195971.1|196096.9|196001.2|196049|195969.5|12
1724844410000|2024-08-28 11:26:50|196096.6|195971.6|196099.3|195974.3|196099.3|195974.3|196095.4|195970.4|9
1724844420000|2024-08-28 11:27:00|196098.6|195973.6|196084.1|195959.1|196100.2|195975.2|196078.6|195953.6|22
1724844430000|2024-08-28 11:27:10|196083.4|195958.4|196078.8|195953.8|196084.1|195959.1|196075.6|195950.6|19
1724844440000|2024-08-28 11:27:20|196079.3|195954.3|196059|196009|196097.9|196009|196045.2|195954.3|29
1724844450000|2024-08-28 11:27:30|196059.9|196009.9|196062|196012|196062|196012|196057.9|196007.9|10
1724844460000|2024-08-28 11:27:40|196061.4|196011.4|196141.4|196016.4|196141.4|196016.4|196059.6|196004.7|19
1724844470000|2024-08-28 11:27:50|196140|196015|196134.2|196009.2|196185.7|196060.7|196124.2|195999.2|21
1724844480000|2024-08-28 11:28:00|196134|196009|196127.1|196002.1|196136.3|196011.3|196127|196002|19
1724844490000|2024-08-28 11:28:10|196126.4|196001.4|196217.2|196092.2|196217.2|196092.2|196117.6|195992.6|13
1724844500000|2024-08-28 11:28:20|196217.8|196092.8|196219.2|196094.2|196219.8|196094.8|196216.3|196091.3|15
1724844510000|2024-08-28 11:28:30|196220|196095|196219.4|196094.4|196220.5|196095.5|196217.2|196092.2|9
1724844520000|2024-08-28 11:28:40|196218.5|196093.5|196217.4|196092.4|196218.8|196093.8|196217.3|196092.3|9
1724844530000|2024-08-28 11:28:50|196216.5|196091.5|196204.8|196079.8|196217.2|196092.2|196199.6|196074.6|10
1724844540000|2024-08-28 11:29:00|196203.1|196078.1|196200.6|196075.6|196203.7|196078.7|196199.4|196074.4|24
1724844550000|2024-08-28 11:29:10|196177.6|196052.6|196225.1|196100.1|196230.9|196105.9|196177.6|196052.6|22
1724844560000|2024-08-28 11:29:20|196224.8|196099.8|196218.7|196093.7|196233.2|196108.2|196215.2|196090.2|15
1724844570000|2024-08-28 11:29:30|196217.7|196092.7|196219.9|196094.9|196221.1|196096.1|196216.2|196091.2|15
1724844580000|2024-08-28 11:29:40|196221|196096|196225.8|196100.8|196242.6|196117.6|196214.1|196089.1|27
1724844590000|2024-08-28 11:29:50|196226.8|196101.8|196223.5|196098.5|196236.9|196111.9|196217.8|196092.8|12
1724844600000|2024-08-28 11:30:00|196222.8|196097.8|196251.5|196126.5|196251.5|196126.5|196222.8|196097.8|14
1724844610000|2024-08-28 11:30:10|196252.8|196127.8|196253.7|196128.7|196254.1|196129.1|196247.9|196122.9|16
1724844620000|2024-08-28 11:30:20|196254.4|196129.4|196254.1|196129.1|196255.8|196130.8|196251.4|196126.4|10
1724844630000|2024-08-28 11:30:30|196251.9|196126.9|196285.3|196160.3|196291.1|196166.1|196247.1|196122.1|22
1724844640000|2024-08-28 11:30:40|196281|196156|196309.7|196184.7|196309.7|196184.7|196281|196156|15
1724844650000|2024-08-28 11:30:50|196310.2|196185.2|196303.4|196178.4|196310.9|196185.9|196296.9|196171.9|10
1724844660000|2024-08-28 11:31:00|196302.2|196177.2|196315.6|196190.6|196316|196191|196302.2|196177.2|18
1724844670000|2024-08-28 11:31:10|196311.4|196186.4|196316.2|196191.2|196317.5|196192.5|196310.7|196185.7|16
1724844680000|2024-08-28 11:31:20|196314.7|196189.7|196308|196183|196316.4|196191.4|196294.4|196169.4|18
1724844690000|2024-08-28 11:31:30|196308.3|196183.3|196333.6|196208.6|196338.7|196213.7|196302.3|196177.3|22
1724844700000|2024-08-28 11:31:40|196335.8|196210.8|196321|196196|196377|196280.7|196305.3|196180.3|25
1724844710000|2024-08-28 11:31:50|196321.4|196196.4|196328.1|196203.1|196330.3|196205.3|196317.6|196192.6|33
1724844720000|2024-08-28 11:32:00|196327.3|196202.3|196327.4|196202.4|196328.7|196203.7|196327.3|196202.3|13
1724844730000|2024-08-28 11:32:10|196328.2|196203.2|196326.5|196201.5|196328.2|196203.2|196325.7|196200.7|16
1724844740000|2024-08-28 11:32:20|196327.2|196202.2|196328.8|196203.8|196330.9|196205.9|196326.6|196201.6|25
1724844750000|2024-08-28 11:32:30|196326.8|196201.8|196326.2|196201.2|196328.2|196203.2|196321.7|196196.7|21
1724844760000|2024-08-28 11:32:40|196327.8|196202.8|196274.8|196149.8|196327.8|196202.8|196273.1|196148.1|12
1724844770000|2024-08-28 11:32:50|196275.8|196150.8|196277|196152|196277.9|196152.9|196274.8|196149.8|8
1724844790000|2024-08-28 11:33:10|196276.1|196151.1|196221.4|196096.4|196276.1|196151.1|196215.3|196090.3|8
1724844800000|2024-08-28 11:33:20|196222.7|196097.7|196255.6|196130.6|196260.3|196135.3|196221.6|196096.6|18
1724844810000|2024-08-28 11:33:30|196256.5|196131.5|196241.8|196116.8|196257.9|196132.9|196241.8|196116.8|14
1724844820000|2024-08-28 11:33:40|196242.8|196117.8|196241.3|196116.3|196242.8|196117.8|196239.3|196114.3|10
1724844830000|2024-08-28 11:33:50|196244.1|196119.1|196266|196141|196266|196141|196244.1|196119.1|10
1724844860000|2024-08-28 11:34:20|196262.6|196137.6|196272.3|196147.3|196272.4|196147.4|196262.6|196137.6|9
1724844870000|2024-08-28 11:34:30|196272.9|196147.9|196288.4|196163.4|196300.3|196175.3|196272.9|196147.9|24
1724844880000|2024-08-28 11:34:40|196289|196164|196290|196165|196290|196165|196289|196164|2
1724844890000|2024-08-28 11:34:50|196289.3|196164.3|196286.9|196161.9|196289.5|196164.5|196286.9|196161.9|7
1724844900000|2024-08-28 11:35:00|196288.6|196163.6|196294.7|196169.7|196297.3|196172.3|196286.9|196161.9|14
1724844910000|2024-08-28 11:35:10|196295.6|196170.6|196293|196168|196295.6|196170.6|196291.8|196166.8|8
1724844920000|2024-08-28 11:35:20|196292.1|196167.1|196293.4|196168.4|196293.6|196168.6|196287.5|196162.5|12
1724844930000|2024-08-28 11:35:30|196290.5|196165.5|196300.9|196175.9|196305.4|196180.4|196265.7|196140.7|14
1724844940000|2024-08-28 11:35:40|196301.7|196176.7|196316|196191|196320.6|196195.6|196301.7|196176.7|14
1724844950000|2024-08-28 11:35:50|196316.9|196191.9|196323|196198|196327.6|196202.6|196316|196191|8
1724844960000|2024-08-28 11:36:00|196322.2|196197.2|196318.4|196193.4|196322.6|196197.6|196317|196192|7
1724844970000|2024-08-28 11:36:10|196317.3|196192.3|196318.3|196193.3|196321.1|196196.1|196317.3|196192.3|6
1724844980000|2024-08-28 11:36:20|196317.1|196192.1|196319.1|196194.1|196322.3|196197.3|196317.1|196192.1|4
1724844990000|2024-08-28 11:36:30|196317.6|196192.6|196304.7|196179.7|196317.6|196192.6|196299.7|196174.7|12
1724845000000|2024-08-28 11:36:40|196298.8|196173.8|196291.2|196166.2|196298.8|196173.8|196280.9|196155.9|16
1724845010000|2024-08-28 11:36:50|196290.4|196165.4|196282.5|196157.5|196291.7|196166.7|196281.2|196156.2|8
1724845020000|2024-08-28 11:37:00|196281.2|196156.2|196303.4|196178.4|196308.3|196183.3|196260.8|196135.8|22
1724845030000|2024-08-28 11:37:10|196303.7|196178.7|196295.5|196170.5|196305.2|196180.2|196283.4|196158.4|12
1724845040000|2024-08-28 11:37:20|196294.3|196169.3|196295.3|196170.3|196297.8|196172.8|196294.3|196169.3|8
1724845050000|2024-08-28 11:37:30|196295.2|196170.2|196299.2|196174.2|196299.4|196174.4|196287.9|196162.9|9
1724845060000|2024-08-28 11:37:40|196299|196174|196313.2|196188.2|196313.2|196188.2|196294.6|196169.6|12
1724845070000|2024-08-28 11:37:50|196312.4|196187.4|196215.2|196090.2|196313.8|196188.8|196214.5|196089.5|18
1724845080000|2024-08-28 11:38:00|196223.8|196098.8|196259.5|196134.5|196259.9|196134.9|196211|196086|19
1724845090000|2024-08-28 11:38:10|196258.1|196133.1|196259.6|196134.6|196261.1|196136.1|196257.5|196132.5|6
1724845100000|2024-08-28 11:38:20|196260.4|196135.4|196258.6|196133.6|196260.6|196135.6|196258.6|196133.6|3
1724845110000|2024-08-28 11:38:30|196259.4|196134.4|196273.1|196148.1|196283.1|196158.1|196257.6|196132.6|14
1724845120000|2024-08-28 11:38:40|196273.8|196148.8|196274.7|196149.7|196276.1|196151.1|196269.1|196144.1|8
1724845130000|2024-08-28 11:38:50|196273.4|196148.4|196225.7|196100.7|196273.4|196148.4|196213.4|196088.4|20
1724845140000|2024-08-28 11:39:00|196224.9|196099.9|196222.5|196097.5|196225.8|196100.8|196219.6|196094.6|9
1724845150000|2024-08-28 11:39:10|196217.6|196092.6|196165.6|196040.6|196218.8|196093.8|196164.1|196039.1|19
1724845160000|2024-08-28 11:39:20|196166.3|196041.3|196140|196015|196166.3|196041.3|196136.7|196011.7|15
1724845170000|2024-08-28 11:39:30|196146|196021|196148|196023|196149.3|196024.3|196145.4|196020.4|12
1724845180000|2024-08-28 11:39:40|196149.1|196024.1|196151|196026|196151|196026|196147.4|196022.4|11
1724845190000|2024-08-28 11:39:50|196153.4|196028.4|196144.9|196019.9|196169.7|196044.7|196144.1|196019.1|11
1724845200000|2024-08-28 11:40:00|196143.1|196018.1|196145|196020|196145|196020|196143.1|196018.1|3
1724845210000|2024-08-28 11:40:10|196150.6|196025.6|196130|196005|196151|196026|196127.9|196002.9|22
1724845220000|2024-08-28 11:40:20|196131.8|196006.8|196085.9|195960.9|196135.3|196010.3|196080.4|195955.4|16
1724845230000|2024-08-28 11:40:30|196086.9|195961.9|196073.5|195948.5|196089.8|195964.8|196073.5|195948.5|7
1724845240000|2024-08-28 11:40:40|196076.8|195951.8|196048.3|195923.3|196084|195959|196044.7|195919.7|16
1724845250000|2024-08-28 11:40:50|196049.2|195924.2|196055.1|195930.1|196055.9|195930.9|196048.3|195923.3|9
1724845260000|2024-08-28 11:41:00|196063.8|195938.8|196065.1|195940.1|196066|195941|196063.8|195938.8|4
1724845270000|2024-08-28 11:41:10|196064.5|195939.5|196064.2|195939.2|196064.5|195939.5|196062.8|195937.8|5
1724845280000|2024-08-28 11:41:20|196065.1|195940.1|196071.7|195946.7|196072|195947|196065.1|195940.1|11
1724845290000|2024-08-28 11:41:30|196070|195945|196072.6|195947.6|196072.6|195947.6|196065.3|195940.3|18
1724845300000|2024-08-28 11:41:40|196073.4|195948.4|196081.7|195956.7|196092|195967|196073.4|195948.4|10
1724845310000|2024-08-28 11:41:50|196080.1|195955.1|196077.9|195952.9|196080.6|195955.6|196075|195950|7
1724845320000|2024-08-28 11:42:00|196074.9|195949.9|196061.5|195936.5|196074.9|195949.9|196056.3|195931.3|20
1724845330000|2024-08-28 11:42:10|196063|195938|196065.7|195940.7|196071.7|195946.7|196061.6|195936.6|17
1724845340000|2024-08-28 11:42:20|196064.8|195939.8|196071.1|195946.1|196071.1|195946.1|196064.8|195939.8|5
1724845360000|2024-08-28 11:42:40|196072.8|195947.8|196134.7|196009.7|196142.8|196017.8|196072.8|195947.8|14
1724845370000|2024-08-28 11:42:50|196133.7|196008.7|196150.7|196025.7|196150.7|196025.7|196133.7|196008.7|10
1724845380000|2024-08-28 11:43:00|196149.6|196024.6|196151.3|196026.3|196151.3|196026.3|196149.6|196024.6|8
1724845390000|2024-08-28 11:43:10|196150.5|196025.5|196149.4|196024.4|196150.5|196025.5|196149.4|196024.4|10
1724845400000|2024-08-28 11:43:20|196150.5|196025.5|196178.8|196053.8|196198.2|196073.2|196150.5|196025.5|13
1724845410000|2024-08-28 11:43:30|196178.9|196053.9|196151.2|196026.2|196178.9|196053.9|196149.8|196024.8|13
1724845420000|2024-08-28 11:43:40|196152.1|196027.1|196146.6|196021.6|196160.6|196035.6|196144.8|196019.8|16
1724845430000|2024-08-28 11:43:50|196145.6|196020.6|196156.4|196031.4|196156.4|196031.4|196145.6|196020.6|10
1724845440000|2024-08-28 11:44:00|196154.6|196029.6|196153.9|196028.9|196154.6|196029.6|196151.4|196026.4|7
1724845450000|2024-08-28 11:44:10|196155.9|196030.9|196215.8|196090.8|196218.9|196093.9|196155.9|196030.9|21
1724845460000|2024-08-28 11:44:20|196216.7|196091.7|196211.3|196086.3|196218|196093|196211.3|196086.3|7
1724845470000|2024-08-28 11:44:30|196197.1|196072.1|196205.4|196080.4|196205.4|196080.4|196197.1|196072.1|7
1724845480000|2024-08-28 11:44:40|196204.7|196079.7|196203.7|196078.7|196204.7|196079.7|196202.9|196077.9|5
1724845490000|2024-08-28 11:44:50|196204.2|196079.2|196204.4|196079.4|196205.2|196080.2|196204.2|196079.2|3
1724845500000|2024-08-28 11:45:00|196205.3|196080.3|196213.3|196088.3|196215.4|196090.4|196205.3|196080.3|13
1724845510000|2024-08-28 11:45:10|196211|196086|196215.3|196090.3|196215.3|196090.3|196208.8|196083.8|16
1724845520000|2024-08-28 11:45:20|196213.4|196088.4|196213.3|196088.3|196215.1|196090.1|196213.3|196088.3|6
1724845530000|2024-08-28 11:45:30|196215.2|196090.2|196255.4|196130.4|196257.2|196132.2|196215.2|196090.2|8
1724845540000|2024-08-28 11:45:40|196253.8|196128.8|196258.5|196133.5|196265|196140|196253.8|196128.8|19
1724845550000|2024-08-28 11:45:50|196259.3|196134.3|196255.9|196130.9|196262.5|196137.5|196251.5|196126.5|10
1724845560000|2024-08-28 11:46:00|196259.8|196134.8|196267|196142|196267|196142|196259.8|196134.8|5
1724845570000|2024-08-28 11:46:10|196269.8|196144.8|196286.6|196161.6|196290.5|196165.5|196269.8|196144.8|12
1724845580000|2024-08-28 11:46:20|196285.6|196160.6|196285.7|196160.7|196285.7|196160.7|196284.7|196159.7|4
1724845590000|2024-08-28 11:46:30|196287.9|196162.9|196285.9|196160.9|196287.9|196162.9|196285.1|196160.1|3
1724845600000|2024-08-28 11:46:40|196284.3|196159.3|196285.4|196160.4|196285.4|196160.4|196284.3|196159.3|3
1724845610000|2024-08-28 11:46:50|196283.9|196158.9|196308.8|196183.8|196340.8|196215.8|196282.9|196157.9|18
1724845620000|2024-08-28 11:47:00|196307.6|196182.6|196305|196180|196312.9|196187.9|196301.9|196176.9|19
1724845630000|2024-08-28 11:47:10|196304.3|196179.3|196325.3|196200.3|196328.6|196203.6|196304.3|196179.3|19
1724845640000|2024-08-28 11:47:20|196327.2|196202.2|196325.4|196200.4|196328.2|196203.2|196324.1|196199.1|13
1724845650000|2024-08-28 11:47:30|196323.9|196198.9|196325.9|196200.9|196325.9|196200.9|196323.9|196198.9|3
1724845660000|2024-08-28 11:47:40|196324.6|196199.6|196333.9|196208.9|196337|196212|196320.9|196195.9|12
1724845670000|2024-08-28 11:47:50|196336.3|196211.3|196399.1|196274.1|196403.2|196278.2|196336.3|196211.3|20
1724845680000|2024-08-28 11:48:00|196399.7|196274.7|196409.2|196284.2|196425.7|196300.7|196399.7|196274.7|19
1724845690000|2024-08-28 11:48:10|196408.3|196283.3|196408.7|196283.7|196411.7|196286.7|196407.1|196282.1|9
1724845700000|2024-08-28 11:48:20|196407.6|196282.6|196398.4|196273.4|196411.1|196286.1|196394.6|196269.6|14
1724845710000|2024-08-28 11:48:30|196397.4|196272.4|196364.3|196239.3|196397.4|196272.4|196359|196234|13
1724845720000|2024-08-28 11:48:40|196364.7|196239.7|196396.3|196271.3|196396.9|196271.9|196364.7|196239.7|18
1724845730000|2024-08-28 11:48:50|196392.7|196267.7|196368.6|196243.6|196401.5|196276.5|196361.4|196236.4|20
1724845740000|2024-08-28 11:49:00|196369.2|196244.2|196368.7|196243.7|196370.1|196245.1|196368.7|196243.7|5
1724845750000|2024-08-28 11:49:10|196365.7|196240.7|196359.3|196234.3|196369.9|196244.9|196340.7|196215.7|25
1724845760000|2024-08-28 11:49:20|196360.1|196235.1|196362.3|196237.3|196362.3|196237.3|196360.1|196235.1|3
1724845770000|2024-08-28 11:49:30|196361.4|196236.4|196360.6|196235.6|196361.4|196236.4|196359.5|196234.5|5
1724845780000|2024-08-28 11:49:40|196359.5|196234.5|196361.4|196236.4|196365.6|196240.6|196359.3|196234.3|12
1724845790000|2024-08-28 11:49:50|196360|196235|196390.5|196265.5|196394.5|196269.5|196359.3|196234.3|14
1724845800000|2024-08-28 11:50:00|196392.3|196267.3|196370.2|196245.2|196394.7|196269.7|196364.9|196239.9|11
1724845810000|2024-08-28 11:50:10|196371.2|196246.2|196370.7|196245.7|196371.2|196246.2|196369.8|196244.8|3
1724845820000|2024-08-28 11:50:20|196370.6|196245.6|196361.5|196236.5|196370.6|196245.6|196361.5|196236.5|2
1724845830000|2024-08-28 11:50:30|196364.8|196239.8|196358|196233|196364.8|196239.8|196356.7|196231.7|9
1724845840000|2024-08-28 11:50:40|196359.7|196234.7|196358.2|196233.2|196367.2|196242.2|196342.3|196217.3|12
1724845850000|2024-08-28 11:50:50|196357.3|196232.3|196386.2|196261.2|196394.2|196269.2|196351.7|196226.7|14
1724845860000|2024-08-28 11:51:00|196387.8|196262.8|196434.8|196309.8|196434.8|196309.8|196387.8|196262.8|17
1724845870000|2024-08-28 11:51:10|196434|196309|196468.4|196343.4|196468.4|196343.4|196421.8|196296.8|29
1724845880000|2024-08-28 11:51:20|196466.7|196341.7|196464.5|196339.5|196466.7|196341.7|196461|196336|11
1724845890000|2024-08-28 11:51:30|196464|196339|196444.5|196319.5|196469.9|196344.9|196444.1|196319.1|10
1724845900000|2024-08-28 11:51:40|196443.6|196318.6|196494.2|196369.2|196494.5|196369.5|196437.3|196312.3|22
1724845910000|2024-08-28 11:51:50|196496.1|196371.1|196535.3|196410.3|196537.3|196412.3|196496.1|196371.1|10
1724845920000|2024-08-28 11:52:00|196532|196407|196576.4|196451.4|196577.5|196452.5|196527.7|196402.7|26
1724845930000|2024-08-28 11:52:10|196580.2|196455.2|196538.5|196413.5|196580.2|196455.2|196534|196409|17
1724845940000|2024-08-28 11:52:20|196536.4|196411.4|196536.7|196411.7|196539|196414|196521.6|196396.6|25
1724845950000|2024-08-28 11:52:30|196534.6|196409.6|196513.3|196388.3|196534.6|196409.6|196498.4|196373.4|24
1724845960000|2024-08-28 11:52:40|196512.7|196387.7|196535.9|196410.9|196540.6|196415.6|196499.7|196374.7|27
1724845970000|2024-08-28 11:52:50|196539.1|196414.1|196541.1|196416.1|196544.2|196419.2|196530.6|196405.6|30
1724845980000|2024-08-28 11:53:00|196540.2|196415.2|196540.8|196415.8|196540.8|196415.8|196524.8|196399.8|12
1724845990000|2024-08-28 11:53:10|196537.3|196412.3|196546|196421|196546|196421|196537.3|196412.3|10
1724846000000|2024-08-28 11:53:20|196543.8|196418.8|196545.4|196420.4|196545.9|196420.9|196533.2|196408.2|17
1724846010000|2024-08-28 11:53:30|196544.2|196419.2|196584.2|196459.2|196584.6|196459.6|196544.2|196419.2|16
1724846020000|2024-08-28 11:53:40|196584|196459|196538.9|196413.9|196584.9|196459.9|196536.1|196411.1|20
1724846030000|2024-08-28 11:53:50|196538.1|196413.1|196579.5|196454.5|196579.5|196454.5|196538.1|196413.1|23
1724846040000|2024-08-28 11:54:00|196578.8|196453.8|196545.7|196420.7|196579.7|196454.7|196545.7|196420.7|19
1724846050000|2024-08-28 11:54:10|196546.6|196421.6|196545.4|196420.4|196547.3|196422.3|196542.9|196417.9|13
1724846060000|2024-08-28 11:54:20|196544.4|196419.4|196545.2|196420.2|196545.2|196420.2|196542.9|196417.9|6
1724846070000|2024-08-28 11:54:30|196571.5|196446.5|196576.2|196451.2|196580.5|196455.5|196560.4|196435.4|13
1724846080000|2024-08-28 11:54:40|196578.2|196453.2|196575.3|196450.3|196580|196455|196573.6|196448.6|19
1724846090000|2024-08-28 11:54:50|196576.3|196451.3|196576.2|196451.2|196576.6|196451.6|196573.7|196448.7|8
1724846100000|2024-08-28 11:55:00|196577.1|196452.1|196605.4|196480.4|196607.9|196482.9|196574.6|196449.6|9
1724846110000|2024-08-28 11:55:10|196605.5|196480.5|196613.7|196488.7|196613.7|196488.7|196604.1|196479.1|7
1724846120000|2024-08-28 11:55:20|196614.7|196489.7|196612.3|196487.3|196623.2|196498.2|196610.9|196485.9|9
1724846130000|2024-08-28 11:55:30|196611.4|196486.4|196606.1|196481.1|196611.4|196486.4|196594.6|196469.6|17
1724846140000|2024-08-28 11:55:40|196605.2|196480.2|196598.1|196473.1|196605.2|196480.2|196571.6|196446.6|22
1724846150000|2024-08-28 11:55:50|196598.8|196473.8|196605.2|196480.2|196605.2|196480.2|196598.8|196473.8|5
1724846160000|2024-08-28 11:56:00|196605.8|196480.8|196605.8|196480.8|196606|196481|196601.1|196476.1|5
1724846170000|2024-08-28 11:56:10|196605.4|196480.4|196605.4|196480.4|196605.4|196480.4|196605.4|196480.4|1
1724846180000|2024-08-28 11:56:20|196606.5|196481.5|196614.2|196489.2|196615.2|196490.2|196606.5|196481.5|7
1724846190000|2024-08-28 11:56:30|196614.3|196489.3|196611.4|196486.4|196615|196490|196611.2|196486.2|6
1724846200000|2024-08-28 11:56:40|196612.1|196487.1|196633|196508|196649.5|196524.5|196611.8|196486.8|15
1724846210000|2024-08-28 11:56:50|196633.2|196508.2|196642.5|196517.5|196643.5|196518.5|196633.2|196508.2|18
1724846220000|2024-08-28 11:57:00|196643.2|196518.2|196640.4|196515.4|196643.2|196518.2|196638.6|196513.6|8
1724846230000|2024-08-28 11:57:10|196699.4|196574.4|196724.9|196599.9|196729.1|196604.1|196675.4|196550.4|23
1724846240000|2024-08-28 11:57:20|196725.4|196600.4|196773.2|196648.2|196778.6|196653.6|196725.4|196600.4|18
1724846250000|2024-08-28 11:57:30|196777.5|196652.5|196804|196679|196814.2|196689.2|196777.5|196652.5|28
1724846260000|2024-08-28 11:57:40|196806.2|196681.2|196807.4|196682.4|196811.2|196686.2|196804.3|196679.3|21
1724846270000|2024-08-28 11:57:50|196808|196683|196805.5|196680.5|196820.5|196695.5|196784.7|196659.7|21
1724846280000|2024-08-28 11:58:00|196809.2|196684.2|196771.5|196646.5|196809.2|196684.2|196749.8|196624.8|24
1724846290000|2024-08-28 11:58:10|196773.1|196648.1|196798.3|196673.3|196807.1|196682.1|196726.9|196601.9|29
1724846300000|2024-08-28 11:58:20|196806.9|196681.9|196820.4|196695.4|196820.4|196695.4|196804.4|196679.4|20
1724846310000|2024-08-28 11:58:30|196815.8|196690.8|196829.6|196704.6|196830.4|196705.4|196812.5|196687.5|15
1724846320000|2024-08-28 11:58:40|196830.5|196705.5|196846.6|196721.6|196853.1|196728.1|196811.9|196686.9|35
1724846330000|2024-08-28 11:58:50|196848.9|196723.9|196807.4|196682.4|196850.1|196725.1|196780.4|196655.4|20
1724846340000|2024-08-28 11:59:00|196804.1|196679.1|196787.5|196662.5|196807.5|196682.5|196787.5|196662.5|21
1724846350000|2024-08-28 11:59:10|196788.5|196663.5|196796.9|196671.9|196796.9|196671.9|196788.5|196663.5|18
1724846360000|2024-08-28 11:59:20|196798|196673|196748|196623|196798|196673|196738.1|196613.1|26
1724846370000|2024-08-28 11:59:30|196748.9|196623.9|196679.9|196554.9|196748.9|196623.9|196678.1|196553.1|23
1724846380000|2024-08-28 11:59:40|196678|196553|196680.7|196555.7|196682.9|196557.9|196678|196553|22
1724846390000|2024-08-28 11:59:50|196682.1|196557.1|196695.8|196570.8|196696.2|196571.2|196680.4|196555.4|14
1724846400000|2024-08-28 12:00:00|196665.6|196540.6|196620.7|196495.7|196665.6|196562.2|196599|196490.2|28
1724846410000|2024-08-28 12:00:10|196618.5|196493.5|196623.4|196498.4|196655.4|196530.4|196617.8|196492.8|19
1724846420000|2024-08-28 12:00:20|196624.7|196499.7|196619.1|196494.1|196635.7|196510.7|196618.1|196493.1|27
1724846430000|2024-08-28 12:00:30|196619.3|196494.3|196689|196564|196690.3|196565.3|196616.9|196491.9|25
1724846440000|2024-08-28 12:00:40|196689.8|196564.8|196636.4|196586.4|196689.8|196597.2|196630.3|196556.8|25
1724846450000|2024-08-28 12:00:50|196636|196586|196692.5|196567.5|196692.6|196586|196633|196544.6|16
1724846460000|2024-08-28 12:01:00|196693.2|196568.2|196663.2|196538.2|196693.2|196568.2|196663.2|196538.2|27
1724846470000|2024-08-28 12:01:10|196664.5|196539.5|196668.4|196543.4|196672.7|196547.7|196662.1|196537.1|24
1724846480000|2024-08-28 12:01:20|196667.1|196542.1|196685.6|196560.6|196685.6|196560.6|196667.1|196542.1|20
1724846490000|2024-08-28 12:01:30|196681.4|196556.4|196730.2|196605.2|196737.6|196612.6|196676.5|196551.5|28
1724846500000|2024-08-28 12:01:40|196731|196606|196713.3|196588.3|196731|196606|196705.8|196580.8|19
1724846510000|2024-08-28 12:01:50|196712.6|196587.6|196727.2|196602.2|196728.8|196603.8|196712.6|196587.6|13
1724846520000|2024-08-28 12:02:00|196728.7|196603.7|196649.4|196524.4|196728.7|196603.7|196649.4|196524.4|24
1724846530000|2024-08-28 12:02:10|196636.1|196511.1|196614.6|196489.6|196636.3|196511.3|196608.8|196483.8|21
1724846540000|2024-08-28 12:02:20|196613.8|196488.8|196570.7|196520.7|196613.8|196524.8|196570.7|196485.5|23
1724846550000|2024-08-28 12:02:30|196571|196521|196544|196419|196580.2|196530.2|196544|196419|26
1724846560000|2024-08-28 12:02:40|196546.2|196421.2|196644.6|196519.6|196645.7|196520.7|196507.9|196421.2|33
1724846570000|2024-08-28 12:02:50|196644.4|196519.4|196666.3|196541.3|196669.1|196544.1|196642.6|196517.6|25
1724846580000|2024-08-28 12:03:00|196666.8|196541.8|196675.4|196550.4|196691.5|196566.5|196666.3|196541.3|26
1724846590000|2024-08-28 12:03:10|196675.6|196550.6|196671.8|196546.8|196675.6|196550.6|196668.2|196543.2|16
1724846600000|2024-08-28 12:03:20|196672.2|196547.2|196619.7|196494.7|196684.1|196559.1|196607.5|196482.5|26
1724846610000|2024-08-28 12:03:30|196616.9|196491.9|196613.8|196488.8|196616.9|196533.5|196567.2|196474.1|30
1724846620000|2024-08-28 12:03:40|196614.8|196489.8|196683|196558|196683.9|196558.9|196614.8|196489.8|16
1724846630000|2024-08-28 12:03:50|196683.8|196558.8|196689.1|196564.1|196689.1|196564.1|196682.4|196557.4|11
1724846640000|2024-08-28 12:04:00|196689.7|196564.7|196687.1|196562.1|196689.7|196564.7|196683.8|196558.8|18
1724846650000|2024-08-28 12:04:10|196688.1|196563.1|196771.1|196646.1|196771.1|196646.1|196684.2|196559.2|29
1724846660000|2024-08-28 12:04:20|196775.6|196650.6|196766.9|196641.9|196775.6|196650.6|196763.9|196638.9|23
1724846670000|2024-08-28 12:04:30|196761.4|196636.4|196725|196600|196765.7|196640.7|196724.9|196599.9|25
1724846680000|2024-08-28 12:04:40|196724|196599|196725.6|196600.6|196725.6|196600.6|196722|196597|14
1724846690000|2024-08-28 12:04:50|196726.7|196601.7|196753.4|196628.4|196757.8|196632.8|196726.7|196601.7|24
1724846700000|2024-08-28 12:05:00|196783.6|196658.6|196785.5|196660.5|196796.1|196671.1|196783.6|196658.6|28
1724846710000|2024-08-28 12:05:10|196790.1|196665.1|196809.1|196684.1|196810|196685|196787.7|196662.7|27
1724846720000|2024-08-28 12:05:20|196810.3|196685.3|196815.8|196690.8|196820|196695|196809.6|196684.6|21
1724846730000|2024-08-28 12:05:30|196830.6|196705.6|196718.8|196668.8|196835.1|196710.1|196711.5|196661.5|25
1724846740000|2024-08-28 12:05:40|196720|196670|196716.7|196666.7|196720|196670|196712.9|196662.9|23
1724846750000|2024-08-28 12:05:50|196715.9|196665.9|196716.7|196666.7|196717.4|196667.4|196714.9|196664.9|18
1724846760000|2024-08-28 12:06:00|196719.8|196669.8|196740|196615|196768.6|196691.1|196719|196615|21
1724846770000|2024-08-28 12:06:10|196739.1|196614.1|196741.3|196616.3|196744.1|196619.1|196736.4|196611.4|8
1724846780000|2024-08-28 12:06:20|196742.8|196617.8|196743.9|196618.9|196745.4|196620.4|196741.6|196616.6|11
1724846790000|2024-08-28 12:06:30|196739.3|196614.3|196607.5|196482.5|196739.3|196614.3|196607.5|196482.5|30
1724846800000|2024-08-28 12:06:40|196603.4|196478.4|196661.2|196536.2|196666.1|196541.1|196603.4|196478.4|33
1724846810000|2024-08-28 12:06:50|196662.7|196537.7|196652.4|196527.4|196663.2|196538.2|196652.4|196527.4|30
1724846820000|2024-08-28 12:07:00|196652.9|196527.9|196643.1|196518.1|196656.7|196531.7|196626.9|196501.9|21
1724846830000|2024-08-28 12:07:10|196645.1|196520.1|196614.8|196489.8|196645.1|196520.1|196610.2|196485.2|22
1724846840000|2024-08-28 12:07:20|196615.1|196490.1|196651|196601|196682.6|196603.7|196607.4|196482.4|23
1724846850000|2024-08-28 12:07:30|196652.3|196602.3|196678.3|196628.3|196688.1|196638.1|196651.8|196601.8|34
1724846860000|2024-08-28 12:07:40|196679.1|196629.1|196803.1|196678.1|196805|196680|196679.1|196597.2|25
1724846870000|2024-08-28 12:07:50|196802.8|196677.8|196844.8|196719.8|196845|196720|196800.1|196675.1|29
1724846880000|2024-08-28 12:08:00|196840.4|196715.4|196876.2|196751.2|196880|196755|196821.7|196696.7|29
1724846890000|2024-08-28 12:08:10|196900|196775|196895.4|196770.4|196906.4|196781.4|196888.2|196763.2|28
1724846900000|2024-08-28 12:08:20|196890.8|196765.8|196916.1|196791.1|196921.3|196796.3|196890.8|196765.8|24
1724846910000|2024-08-28 12:08:30|196918.5|196793.5|196893.1|196768.1|196922.1|196797.1|196885.8|196760.8|22
1724846920000|2024-08-28 12:08:40|196894.6|196769.6|196980.3|196855.3|196986.8|196861.8|196894.6|196769.6|24
1724846930000|2024-08-28 12:08:50|196980.4|196855.4|196937.4|196812.4|196980.4|196855.4|196929.8|196804.8|25
1724846940000|2024-08-28 12:09:00|196929.4|196804.4|196927.9|196802.9|196929.4|196804.4|196920.5|196795.5|16
1724846950000|2024-08-28 12:09:10|196928.2|196803.2|196928.2|196803.2|196929.5|196804.5|196921.4|196796.4|23
1724846960000|2024-08-28 12:09:20|196925.2|196800.2|196925.8|196800.8|196930.3|196805.3|196920.1|196795.1|27
1724846970000|2024-08-28 12:09:30|196927.5|196802.5|196872.2|196747.2|196927.5|196802.5|196869.7|196744.7|22
1724846980000|2024-08-28 12:09:40|196872.3|196747.3|196886.7|196761.7|196886.7|196761.7|196868|196743|18
1724846990000|2024-08-28 12:09:50|196885.7|196760.7|196886.5|196761.5|196887.7|196762.7|196878.8|196753.8|12
1724847000000|2024-08-28 12:10:00|196888.2|196763.2|196967.9|196842.9|196991.9|196866.9|196888.2|196763.2|22
1724847010000|2024-08-28 12:10:10|196966.7|196841.7|196968.2|196843.2|196974.7|196849.7|196963.9|196838.9|17
1724847020000|2024-08-28 12:10:20|196971.1|196846.1|196884.4|196759.4|196987.8|196862.8|196859.9|196734.9|32
1724847030000|2024-08-28 12:10:30|196878.2|196753.2|196910.3|196785.3|196925|196800|196878.2|196753.2|31
1724847040000|2024-08-28 12:10:40|196909.2|196784.2|196916.9|196791.9|196916.9|196791.9|196900.4|196775.4|24
1724847050000|2024-08-28 12:10:50|196915.1|196790.1|196913.1|196788.1|196921.7|196796.7|196910.1|196785.1|19
1724847060000|2024-08-28 12:11:00|196914|196789|196833.1|196783.1|196948.1|196823.1|196830.1|196780.1|30
1724847070000|2024-08-28 12:11:10|196833.5|196783.5|196874.3|196749.3|196878.1|196787.3|196792.7|196732|35
1724847080000|2024-08-28 12:11:20|196875.1|196750.1|196872.7|196747.7|196878.3|196753.3|196872.7|196747.7|24
1724847090000|2024-08-28 12:11:30|196873.5|196748.5|196884.3|196759.3|196884.3|196759.3|196869.5|196744.5|16
1724847100000|2024-08-28 12:11:40|196882.5|196757.5|196852.7|196727.7|196888.8|196763.8|196847.6|196722.6|30
1724847110000|2024-08-28 12:11:50|196853.3|196728.3|196854.4|196729.4|196856.6|196731.6|196848.7|196723.7|17
1724847120000|2024-08-28 12:12:00|196855.9|196730.9|196807.5|196682.5|196855.9|196730.9|196802.4|196677.4|22
1724847130000|2024-08-28 12:12:10|196806.6|196681.6|196807.7|196682.7|196807.7|196682.7|196800.1|196675.1|9
1724847140000|2024-08-28 12:12:20|196809.5|196684.5|196888.2|196763.2|196896.1|196771.1|196809.5|196684.5|9
1724847150000|2024-08-28 12:12:30|196889.4|196764.4|196886.4|196761.4|196889.4|196764.4|196883.7|196758.7|21
1724847160000|2024-08-28 12:12:40|196885.4|196760.4|196885.2|196760.2|196887.4|196762.4|196885.2|196760.2|8
1724847170000|2024-08-28 12:12:50|196885.6|196760.6|196936.3|196811.3|196936.3|196811.3|196885.6|196760.6|15
1724847180000|2024-08-28 12:13:00|196936.1|196811.1|196961.7|196836.7|196980.8|196855.8|196932.2|196807.2|16
1724847190000|2024-08-28 12:13:10|196961.1|196836.1|196991.9|196866.9|196999.9|196874.9|196959.8|196834.8|15
1724847200000|2024-08-28 12:13:20|196992.9|196867.9|197005.5|196880.5|197006.7|196881.7|196965|196840|11
1724847210000|2024-08-28 12:13:30|197005.2|196880.2|197004.3|196879.3|197016.5|196891.5|196982.6|196857.6|22
1724847220000|2024-08-28 12:13:40|197005.6|196880.6|197011.5|196886.5|197012.2|196887.2|197002.9|196877.9|11
1724847230000|2024-08-28 12:13:50|197012.2|196887.2|196995.4|196870.4|197014.8|196889.8|196980.3|196855.3|8
1724847240000|2024-08-28 12:14:00|196980.1|196855.1|196956.2|196831.2|196982.3|196857.3|196950.9|196825.9|21
1724847250000|2024-08-28 12:14:10|196957.3|196832.3|196963.3|196838.3|196965.1|196840.1|196936.4|196811.4|19
1724847260000|2024-08-28 12:14:20|196960.3|196835.3|196962.6|196837.6|196962.8|196837.8|196957.6|196832.6|14
1724847270000|2024-08-28 12:14:30|196963.9|196838.9|196968.6|196843.6|196969.2|196844.2|196960.5|196835.5|23
1724847280000|2024-08-28 12:14:40|196969.7|196844.7|196964.4|196839.4|196970.8|196845.8|196956.4|196831.4|16
1724847290000|2024-08-28 12:14:50|196965|196840|196972.3|196847.3|196973|196848|196962.4|196837.4|17
1724847300000|2024-08-28 12:15:00|196969|196844|197016.1|196891.1|197019.7|196894.7|196969|196844|28
1724847310000|2024-08-28 12:15:10|197015.9|196890.9|197054.7|196929.7|197059.1|196934.1|197015.9|196890.9|30
1724847320000|2024-08-28 12:15:20|197052.3|196927.3|197002.2|196877.2|197053.7|196928.7|196964.7|196839.7|28
1724847330000|2024-08-28 12:15:30|197003.8|196878.8|196967.8|196842.8|197007|196882|196967.8|196842.8|32
1724847340000|2024-08-28 12:15:40|196967.6|196842.6|196958.5|196833.5|196972.4|196847.4|196945.9|196820.9|32
1724847350000|2024-08-28 12:15:50|196959.1|196834.1|196914.7|196789.7|196959.1|196834.1|196877|196752|28
1724847360000|2024-08-28 12:16:00|196919.2|196794.2|196920.2|196795.2|196923|196798|196917.2|196792.2|26
1724847370000|2024-08-28 12:16:10|196919.1|196794.1|196918.1|196793.1|196919.1|196794.1|196913.1|196788.1|23
1724847380000|2024-08-28 12:16:20|196917.5|196792.5|196915.7|196790.7|196918.7|196793.7|196913.4|196788.4|30
1724847390000|2024-08-28 12:16:30|196916.4|196791.4|196873.2|196748.2|196917|196792|196868.6|196743.6|20
1724847400000|2024-08-28 12:16:40|196872.7|196747.7|196874|196749|196878.7|196753.7|196870.3|196745.3|19
1724847410000|2024-08-28 12:16:50|196874.7|196749.7|196907.6|196857.6|196923|196857.6|196864.1|196739.1|30
1724847420000|2024-08-28 12:17:00|196913.9|196863.9|196963.3|196838.3|196965.5|196882.6|196908.7|196804.9|27
1724847430000|2024-08-28 12:17:10|196963.9|196838.9|196882.5|196757.5|196965.9|196840.9|196874.8|196749.8|26
1724847440000|2024-08-28 12:17:20|196880|196755|196835.5|196710.5|196881.1|196756.1|196833.3|196708.3|20
1724847450000|2024-08-28 12:17:30|196834.9|196709.9|196799.8|196674.8|196836.3|196711.3|196779.5|196654.5|25
1724847460000|2024-08-28 12:17:40|196801.4|196676.4|196796.7|196671.7|196807.4|196682.4|196791.5|196666.5|13
1724847470000|2024-08-28 12:17:50|196795.9|196670.9|196758.7|196633.7|196796.5|196671.5|196755.6|196630.6|23
1724847480000|2024-08-28 12:18:00|196759.4|196634.4|196758.9|196633.9|196762.1|196637.1|196714.4|196589.4|37
1724847490000|2024-08-28 12:18:10|196759.5|196634.5|196770.2|196645.2|196770.2|196645.2|196749.6|196624.6|32
1724847500000|2024-08-28 12:18:20|196769.6|196644.6|196830.3|196705.3|196832.7|196707.7|196769.6|196644.6|28
1724847510000|2024-08-28 12:18:30|196830.2|196705.2|196831|196706|196836.9|196711.9|196829.5|196704.5|23
1724847520000|2024-08-28 12:18:40|196829.6|196704.6|196881.8|196756.8|196889.9|196764.9|196828.7|196703.7|29
1724847530000|2024-08-28 12:18:50|196890.3|196765.3|196844.1|196719.1|196890.3|196765.3|196813|196688|25
1724847540000|2024-08-28 12:19:00|196843.6|196718.6|196759|196634|196844.7|196719.7|196758|196633|16
1724847550000|2024-08-28 12:19:10|196759.6|196634.6|196745.8|196620.8|196759.7|196634.7|196741.3|196616.3|22
1724847560000|2024-08-28 12:19:20|196732.6|196607.6|196722.2|196672.2|196748.8|196674.8|196722.2|196605.2|28
1724847570000|2024-08-28 12:19:30|196723.8|196673.8|196818|196693|196818|196693|196723.8|196635.7|28
1724847580000|2024-08-28 12:19:40|196818.6|196693.6|196827.8|196702.8|196843.4|196742.1|196792.1|196680.4|28
1724847590000|2024-08-28 12:19:50|196829.7|196704.7|196849.6|196724.6|196849.6|196724.6|196820.4|196695.4|31
1724847600000|2024-08-28 12:20:00|196834.1|196709.1|196831.8|196706.8|196845.5|196720.5|196823.2|196698.2|28
1724847610000|2024-08-28 12:20:10|196831.4|196706.4|196838.6|196713.6|196840|196715|196826.8|196701.8|26
1724847620000|2024-08-28 12:20:20|196834.3|196709.3|196840.5|196715.5|196842.1|196717.1|196834.3|196709.3|21
1724847630000|2024-08-28 12:20:30|196840.1|196715.1|196840.9|196715.9|196842.8|196717.8|196840.1|196715.1|12
1724847640000|2024-08-28 12:20:40|196841.5|196716.5|196832.2|196707.2|196841.5|196716.5|196827.8|196702.8|25
1724847650000|2024-08-28 12:20:50|196830.9|196705.9|196831.9|196706.9|196834.5|196709.5|196812.9|196687.9|23
1724847660000|2024-08-28 12:21:00|196855.4|196730.4|196934.1|196809.1|196934.1|196809.1|196839.1|196714.1|34
1724847670000|2024-08-28 12:21:10|196929.8|196804.8|196962.8|196837.8|196968.1|196843.1|196920.7|196795.7|28
1724847680000|2024-08-28 12:21:20|196961|196836|196842.6|196792.6|196962.7|196837.7|196835.1|196785.1|29
1724847690000|2024-08-28 12:21:30|196843.9|196793.9|196876.9|196751.9|196886.7|196794.4|196834.2|196735.8|27
1724847700000|2024-08-28 12:21:40|196877.9|196752.9|196890|196765|196890|196765|196877.9|196752.9|21
1724847710000|2024-08-28 12:21:50|196885.3|196760.3|196867.5|196742.5|196890.8|196765.8|196867.5|196742.5|20
1724847720000|2024-08-28 12:22:00|196868.3|196743.3|196870.5|196745.5|196874.8|196749.8|196867.7|196742.7|19
1724847730000|2024-08-28 12:22:10|196868.1|196743.1|196912.8|196787.8|196917.9|196792.9|196868.1|196743.1|26
1724847740000|2024-08-28 12:22:20|196914.3|196789.3|196854.1|196729.1|196915|196790|196848.3|196723.3|28
1724847750000|2024-08-28 12:22:30|196851.2|196726.2|196887.6|196762.6|196894.5|196769.5|196830.7|196705.7|28
1724847760000|2024-08-28 12:22:40|196885.5|196760.5|196783.9|196658.9|196885.9|196760.9|196783.9|196658.9|15
1724847770000|2024-08-28 12:22:50|196783.5|196658.5|196800.5|196675.5|196835.2|196710.2|196782.8|196657.8|32
1724847780000|2024-08-28 12:23:00|196800|196675|196795.7|196670.7|196801.9|196676.9|196776.4|196651.4|17
1724847790000|2024-08-28 12:23:10|196795.9|196670.9|196820.4|196695.4|196821.8|196696.8|196795.9|196670.9|14
1724847800000|2024-08-28 12:23:20|196819.4|196694.4|196815.7|196690.7|196834.7|196709.7|196784.4|196659.4|29
1724847810000|2024-08-28 12:23:30|196816.4|196691.4|196782.6|196657.6|196817.7|196692.7|196775|196650|24
1724847820000|2024-08-28 12:23:40|196782|196657|196788.4|196663.4|196790.1|196665.1|196777.6|196652.6|17
1724847830000|2024-08-28 12:23:50|196789.4|196664.4|196716.2|196591.2|196789.8|196664.8|196716.2|196591.2|20
1724847840000|2024-08-28 12:24:00|196714|196589|196766.4|196641.4|196767.2|196642.2|196699|196574|26
1724847850000|2024-08-28 12:24:10|196766.5|196641.5|196800.5|196675.5|196802.9|196677.9|196766.5|196641.5|29
1724847860000|2024-08-28 12:24:20|196799.4|196674.4|196797.1|196672.1|196799.4|196674.4|196790.4|196665.4|21
1724847870000|2024-08-28 12:24:30|196798.5|196673.5|196788|196663|196799|196674|196788|196663|14
1724847880000|2024-08-28 12:24:40|196787.6|196662.6|196789.1|196664.1|196789.1|196664.1|196787.6|196662.6|3
1724847890000|2024-08-28 12:24:50|196788|196663|196788.8|196663.8|196790.4|196665.4|196788|196663|5
1724847900000|2024-08-28 12:25:00|196787.9|196662.9|196757.6|196632.6|196787.9|196662.9|196757.6|196632.6|12
1724847910000|2024-08-28 12:25:10|196757|196632|196753.8|196628.8|196758.1|196633.1|196749.4|196624.4|24
1724847920000|2024-08-28 12:25:20|196739|196614|196775.9|196650.9|196787.8|196662.8|196739|196614|28
1724847930000|2024-08-28 12:25:30|196776|196651|196772.9|196647.9|196783.6|196658.6|196771.3|196646.3|15
1724847940000|2024-08-28 12:25:40|196773.9|196648.9|196774.2|196649.2|196774.4|196649.4|196772.6|196647.6|10
1724847950000|2024-08-28 12:25:50|196773.4|196648.4|196759|196634|196773.4|196648.4|196755.9|196630.9|21
1724847960000|2024-08-28 12:26:00|196759.4|196634.4|196771.8|196646.8|196772.6|196647.6|196759.1|196634.1|17
1724847970000|2024-08-28 12:26:10|196771|196646|196760|196635|196771|196646|196759.1|196634.1|15
1724847980000|2024-08-28 12:26:20|196757.9|196632.9|196749.5|196624.5|196764.5|196639.5|196749.5|196624.5|18
1724847990000|2024-08-28 12:26:30|196754.6|196629.6|196740.5|196690.5|196759.4|196709.4|196718.5|196629.6|34
1724848000000|2024-08-28 12:26:40|196740.4|196690.4|196779.9|196654.9|196779.9|196690.4|196731.7|196643.5|29
1724848010000|2024-08-28 12:26:50|196780.4|196655.4|196775.6|196650.6|196781.2|196656.2|196772.1|196647.1|22
1724848020000|2024-08-28 12:27:00|196775.4|196650.4|196820.7|196695.7|196822.1|196697.1|196774.8|196649.8|22
1724848030000|2024-08-28 12:27:10|196819.3|196694.3|196804.1|196679.1|196827|196702|196801.5|196676.5|17
1724848040000|2024-08-28 12:27:20|196803.6|196678.6|196806.8|196681.8|196808.7|196683.7|196800.7|196675.7|22
1724848050000|2024-08-28 12:27:30|196807.1|196682.1|196822.4|196697.4|196824.2|196699.2|196803.9|196678.9|19
1724848060000|2024-08-28 12:27:40|196821.3|196696.3|196799.1|196674.1|196821.4|196696.4|196769.9|196644.9|30
1724848070000|2024-08-28 12:27:50|196797.9|196672.9|196709|196584|196797.9|196672.9|196708.5|196583.5|22
1724848080000|2024-08-28 12:28:00|196708.8|196583.8|196749.1|196624.1|196755.8|196630.8|196690.9|196565.9|21
1724848090000|2024-08-28 12:28:10|196752.8|196627.8|196796.8|196671.8|196796.8|196671.8|196750.3|196625.3|27
1724848100000|2024-08-28 12:28:20|196794.3|196669.3|196817.8|196692.8|196818.2|196693.2|196791.2|196666.2|27
1724848110000|2024-08-28 12:28:30|196818.3|196693.3|196805.7|196680.7|196818.5|196693.5|196805.2|196680.2|20
1724848120000|2024-08-28 12:28:40|196805.3|196680.3|196782.4|196657.4|196806.7|196681.7|196779.7|196654.7|22
1724848130000|2024-08-28 12:28:50|196781.1|196656.1|196799.2|196674.2|196800.5|196675.5|196778.8|196653.8|27
1724848140000|2024-08-28 12:29:00|196800.2|196675.2|196807.4|196682.4|196808.4|196683.4|196800.2|196675.2|15
1724848150000|2024-08-28 12:29:10|196806.5|196681.5|196797.1|196672.1|196851.1|196726.1|196776.9|196651.9|31
1724848160000|2024-08-28 12:29:20|196798.5|196673.5|196827.3|196702.3|196827.3|196702.3|196793.7|196668.7|23
1724848170000|2024-08-28 12:29:30|196826.4|196701.4|196835|196710|196860|196735|196761.1|196693.5|31
1724848180000|2024-08-28 12:29:40|196836.3|196711.3|196853.4|196728.4|196853.9|196728.9|196830.2|196705.2|22
1724848190000|2024-08-28 12:29:50|196854.3|196729.3|196876.7|196751.7|196890.6|196765.6|196854.3|196729.3|29
1724848200000|2024-08-28 12:30:00|196877.2|196752.2|196879.3|196754.3|196889.4|196764.4|196877.2|196752.2|26
1724848210000|2024-08-28 12:30:10|196878.4|196753.4|196924.6|196799.6|196932.1|196807.1|196873.6|196748.6|23
1724848220000|2024-08-28 12:30:20|196924.7|196799.7|196922|196797|196927.8|196802.8|196921.6|196796.6|20
1724848230000|2024-08-28 12:30:30|196922.4|196797.4|196876.2|196751.2|196924.6|196799.6|196841.3|196716.3|27
1724848240000|2024-08-28 12:30:40|196879.9|196754.9|196879.3|196754.3|196883.5|196758.5|196863.5|196738.5|31
1724848250000|2024-08-28 12:30:50|196880.7|196755.7|196869|196744|196882.2|196757.2|196858.8|196733.8|26
1724848260000|2024-08-28 12:31:00|196868|196743|196806.7|196681.7|196868|196743|196804.4|196679.4|33
1724848270000|2024-08-28 12:31:10|196809.1|196684.1|196838.4|196713.4|196856.6|196731.6|196809.1|196684.1|31
1724848280000|2024-08-28 12:31:20|196839.2|196714.2|196821.6|196696.6|196839.3|196714.3|196820.5|196695.5|17
1724848290000|2024-08-28 12:31:30|196823.3|196698.3|196826.5|196701.5|196828.4|196703.4|196793.6|196668.6|26
1724848300000|2024-08-28 12:31:40|196823.3|196698.3|196824.5|196699.5|196831.1|196706.1|196822.4|196697.4|17
1724848310000|2024-08-28 12:31:50|196816.5|196691.5|196839.5|196714.5|196860.7|196735.7|196816.5|196691.5|23
1724848320000|2024-08-28 12:32:00|196837.7|196712.7|196847.3|196722.3|196849.9|196724.9|196836|196711|13
1724848330000|2024-08-28 12:32:10|196852.7|196727.7|196892.8|196767.8|196900.2|196775.2|196852.7|196727.7|22
1724848340000|2024-08-28 12:32:20|196892.5|196767.5|196879|196754|196892.5|196767.5|196874.6|196749.6|14
1724848350000|2024-08-28 12:32:30|196879.9|196754.9|196943|196818|196949.1|196824.1|196879|196754|17
1724848360000|2024-08-28 12:32:40|196943.7|196818.7|196926.8|196801.8|196944.7|196819.7|196925.9|196800.9|19
1724848370000|2024-08-28 12:32:50|196928.9|196803.9|196811.3|196686.3|196937.2|196812.2|196806|196681|28
1724848380000|2024-08-28 12:33:00|196811|196686|196789.3|196664.3|196811.7|196686.7|196785.8|196660.8|25
1724848390000|2024-08-28 12:33:10|196790|196665|196774.8|196649.8|196790|196665|196768.7|196643.7|21
1724848400000|2024-08-28 12:33:20|196774|196649|196777.8|196652.8|196777.8|196652.8|196772.8|196647.8|10
1724848410000|2024-08-28 12:33:30|196778.7|196653.7|196713.4|196663.4|196793.9|196668.9|196711.1|196623.6|21
1724848420000|2024-08-28 12:33:40|196712.5|196662.5|196757.6|196632.6|196757.6|196665.1|196711.9|196629.2|15
1724848430000|2024-08-28 12:33:50|196755.6|196630.6|196759.4|196634.4|196759.4|196634.4|196748.8|196623.8|17
1724848440000|2024-08-28 12:34:00|196757.7|196632.7|196761.5|196636.5|196777.8|196652.8|196755.5|196630.5|18
1724848450000|2024-08-28 12:34:10|196760.6|196635.6|196761.1|196636.1|196764.9|196639.9|196760.5|196635.5|16
1724848460000|2024-08-28 12:34:20|196760.4|196635.4|196763.1|196638.1|196764|196639|196759.4|196634.4|12
1724848470000|2024-08-28 12:34:30|196761.7|196636.7|196703.9|196578.9|196762.3|196637.3|196700.9|196575.9|20
1724848480000|2024-08-28 12:34:40|196704.5|196579.5|196709.1|196584.1|196710|196585|196703.1|196578.1|19
1724848490000|2024-08-28 12:34:50|196707.9|196582.9|196724|196599|196724|196599|196703.3|196578.3|15
1724848500000|2024-08-28 12:35:00|196727.6|196602.6|196700.9|196575.9|196729.9|196604.9|196694.7|196569.7|11
1724848510000|2024-08-28 12:35:10|196704.6|196579.6|196695.4|196570.4|196713|196588|196694.1|196569.1|10
1724848520000|2024-08-28 12:35:20|196694.4|196569.4|196664|196539|196695.8|196570.8|196663.1|196538.1|8
1724848530000|2024-08-28 12:35:30|196665|196540|196688.9|196563.9|196694.4|196569.4|196665|196540|15
1724848540000|2024-08-28 12:35:40|196690.7|196565.7|196757.2|196632.2|196757.2|196632.2|196690.7|196565.7|22
1724848550000|2024-08-28 12:35:50|196756.4|196631.4|196738.9|196613.9|196762.1|196637.1|196738.1|196613.1|21
1724848560000|2024-08-28 12:36:00|196740.6|196615.6|196731.4|196606.4|196743.6|196618.6|196731.4|196606.4|9
1724848570000|2024-08-28 12:36:10|196731.9|196606.9|196731.8|196606.8|196733.6|196608.6|196731.2|196606.2|6
1724848580000|2024-08-28 12:36:20|196732.4|196607.4|196746.8|196621.8|196753.1|196628.1|196732.4|196607.4|8
1724848590000|2024-08-28 12:36:30|196751.2|196626.2|196734|196609|196761|196636|196733|196608|16
1724848600000|2024-08-28 12:36:40|196731.7|196606.7|196703.3|196578.3|196731.7|196606.7|196685.5|196560.5|17
1724848610000|2024-08-28 12:36:50|196704.4|196579.4|196713.2|196588.2|196713.2|196588.2|196703.3|196578.3|12
1724848620000|2024-08-28 12:37:00|196716.7|196591.7|196694.6|196569.6|196717.2|196592.2|196693.1|196568.1|17
1724848630000|2024-08-28 12:37:10|196696|196571|196727.9|196602.9|196727.9|196602.9|196693.8|196568.8|16
1724848640000|2024-08-28 12:37:20|196727.1|196602.1|196701.1|196576.1|196727.2|196602.2|196695.7|196570.7|23
1724848650000|2024-08-28 12:37:30|196698.1|196573.1|196684.9|196559.9|196698.1|196573.1|196679.6|196554.6|23
1724848660000|2024-08-28 12:37:40|196685.6|196560.6|196701.2|196576.2|196702|196577|196683.6|196558.6|14
1724848670000|2024-08-28 12:37:50|196702|196577|196710.7|196585.7|196713.1|196588.1|196702|196577|16
1724848680000|2024-08-28 12:38:00|196711.4|196586.4|196708.1|196583.1|196718.2|196593.2|196687.1|196562.1|17
1724848690000|2024-08-28 12:38:10|196709.5|196584.5|196706|196581|196709.5|196584.5|196706|196581|15
1724848700000|2024-08-28 12:38:20|196706.8|196581.8|196707.3|196582.3|196708.5|196583.5|196702.9|196577.9|9
1724848710000|2024-08-28 12:38:30|196706.5|196581.5|196693.7|196568.7|196709.1|196584.1|196689|196564|13
1724848720000|2024-08-28 12:38:40|196680.8|196555.8|196664.2|196539.2|196680.8|196555.8|196664.2|196539.2|14
1724848730000|2024-08-28 12:38:50|196678.7|196553.7|196683.4|196558.4|196687.6|196562.6|196676.8|196551.8|13
1724848740000|2024-08-28 12:39:00|196682.6|196557.6|196615.3|196490.3|196682.6|196557.6|196615.3|196490.3|14
1724848750000|2024-08-28 12:39:10|196616|196491|196621.5|196496.5|196622.3|196497.3|196613.3|196488.3|16
1724848760000|2024-08-28 12:39:20|196622.8|196497.8|196623.6|196498.6|196624.9|196499.9|196621.4|196496.4|11
1724848770000|2024-08-28 12:39:30|196622.4|196497.4|196644.2|196519.2|196650.1|196525.1|196622.4|196497.4|24
1724848780000|2024-08-28 12:39:40|196645.1|196520.1|196696.1|196571.1|196697.3|196572.3|196645.1|196520.1|26
1724848790000|2024-08-28 12:39:50|196696.7|196571.7|196693.4|196568.4|196706.8|196581.8|196693|196568|12
1724848800000|2024-08-28 12:40:00|196692.9|196567.9|196662.6|196537.6|196695.3|196570.3|196645.8|196520.8|15
1724848810000|2024-08-28 12:40:10|196663.6|196538.6|196654.6|196529.6|196670.8|196545.8|196648.3|196523.3|23
1724848820000|2024-08-28 12:40:20|196654.2|196529.2|196613.8|196563.8|196654.2|196566.7|196610.4|196521.3|17
1724848830000|2024-08-28 12:40:30|196613.1|196563.1|196613.5|196563.5|196615.3|196565.3|196613.1|196563.1|19
1724848840000|2024-08-28 12:40:40|196614.6|196564.6|196616.2|196566.2|196629|196579|196613.9|196563.9|17
1724848850000|2024-08-28 12:40:50|196615.5|196565.5|196609|196559|196640.5|196590.5|196606.6|196556.6|23
1724848860000|2024-08-28 12:41:00|196607.2|196557.2|196607.2|196557.2|196617.9|196567.9|196607.2|196557.2|17
1724848870000|2024-08-28 12:41:10|196608.5|196558.5|196606.8|196556.8|196611.1|196561.1|196600.9|196550.9|30
1724848880000|2024-08-28 12:41:20|196607.3|196557.3|196532.7|196482.7|196611.1|196561.1|196530.6|196480.6|32
1724848890000|2024-08-28 12:41:30|196533.3|196483.3|196532|196407|196581.8|196495.5|196532|196407|21
1724848900000|2024-08-28 12:41:40|196534.8|196409.8|196468.1|196343.1|196537.7|196412.7|196468|196343|17
1724848910000|2024-08-28 12:41:50|196469.1|196344.1|196472.1|196347.1|196476|196351|196467.4|196342.4|24
1724848920000|2024-08-28 12:42:00|196470.8|196345.8|196437|196312|196480.1|196355.1|196433.2|196308.2|21
1724848930000|2024-08-28 12:42:10|196435.2|196310.2|196378|196253|196443.9|196318.9|196375.7|196250.7|22
1724848940000|2024-08-28 12:42:20|196380|196255|196341.4|196216.4|196384|196259|196332.8|196207.8|12
1724848950000|2024-08-28 12:42:30|196334.5|196209.5|196327.9|196202.9|196349.6|196224.6|196299.7|196174.7|26
1724848960000|2024-08-28 12:42:40|196327.8|196202.8|196421.4|196296.4|196423|196298|196327.6|196202.6|25
1724848970000|2024-08-28 12:42:50|196420.5|196295.5|196437.6|196312.6|196458.6|196333.6|196417.7|196292.7|25
1724848980000|2024-08-28 12:43:00|196434.6|196309.6|196435.3|196310.3|196435.4|196310.4|196428.4|196303.4|27
1724848990000|2024-08-28 12:43:10|196434.6|196309.6|196477.4|196352.4|196477.4|196352.4|196432.9|196307.9|25
1724849000000|2024-08-28 12:43:20|196478.6|196353.6|196510.4|196385.4|196529.8|196404.8|196476.6|196351.6|25
1724849010000|2024-08-28 12:43:30|196511.1|196386.1|196487|196362|196512.9|196387.9|196487|196362|27
1724849020000|2024-08-28 12:43:40|196488|196363|196501.6|196376.6|196507|196382|196472.7|196347.7|22
1724849030000|2024-08-28 12:43:50|196502.2|196377.2|196428|196303|196512.7|196387.7|196427.8|196302.8|28
1724849040000|2024-08-28 12:44:00|196426.2|196301.2|196428|196303|196431.7|196306.7|196424.4|196299.4|23
1724849050000|2024-08-28 12:44:10|196429.2|196304.2|196435.9|196310.9|196441.2|196316.2|196428.2|196303.2|21
1724849060000|2024-08-28 12:44:20|196441.1|196316.1|196397.9|196272.9|196441.1|196316.1|196397.9|196272.9|16
1724849070000|2024-08-28 12:44:30|196396.9|196271.9|196386.3|196261.3|196413|196288|196386.3|196261.3|12
1724849080000|2024-08-28 12:44:40|196389.7|196264.7|196421.5|196296.5|196424.9|196299.9|196389.7|196264.7|20
1724849090000|2024-08-28 12:44:50|196421.9|196296.9|196419.5|196294.5|196428.9|196303.9|196418.2|196293.2|17
1724849100000|2024-08-28 12:45:00|196420.9|196295.9|196436.8|196311.8|196438.6|196313.6|196420.9|196295.9|14
1724849110000|2024-08-28 12:45:10|196435.1|196310.1|196426.6|196301.6|196435.1|196310.1|196425.2|196300.2|22
1724849120000|2024-08-28 12:45:20|196428.3|196303.3|196427.8|196302.8|196428.5|196303.5|196420.9|196295.9|11
1724849130000|2024-08-28 12:45:30|196426.7|196301.7|196430.4|196305.4|196442.4|196317.4|196420.5|196295.5|20
1724849140000|2024-08-28 12:45:40|196432.5|196307.5|196426.1|196301.1|196432.5|196307.5|196426.1|196301.1|15
1724849150000|2024-08-28 12:45:50|196427.3|196302.3|196429.7|196304.7|196440.7|196315.7|196426.3|196301.3|12
1724849160000|2024-08-28 12:46:00|196431.4|196306.4|196429.7|196304.7|196432.3|196307.3|196428.2|196303.2|18
1724849170000|2024-08-28 12:46:10|196430.8|196305.8|196459.7|196334.7|196465.8|196340.8|196430.8|196305.8|25
1724849180000|2024-08-28 12:46:20|196461.1|196336.1|196482.6|196357.6|196486|196361|196458.3|196333.3|18
1724849190000|2024-08-28 12:46:30|196481.6|196356.6|196458.2|196333.2|196481.6|196356.6|196454.3|196329.3|12
1724849200000|2024-08-28 12:46:40|196458.8|196333.8|196463.7|196338.7|196463.7|196338.7|196456.2|196331.2|13
1724849210000|2024-08-28 12:46:50|196465.3|196340.3|196462.5|196337.5|196492|196367|196454.5|196329.5|16
1724849220000|2024-08-28 12:47:00|196459.7|196334.7|196464|196339|196464.9|196339.9|196453.2|196328.2|22
1724849230000|2024-08-28 12:47:10|196462.7|196337.7|196479.6|196354.6|196484.2|196359.2|196459.5|196334.5|19
1724849240000|2024-08-28 12:47:20|196480.4|196355.4|196480.8|196355.8|196483.9|196358.9|196480.3|196355.3|13
1724849250000|2024-08-28 12:47:30|196484.2|196359.2|196476.5|196351.5|196484.2|196359.2|196476.5|196351.5|14
1724849260000|2024-08-28 12:47:40|196478.1|196353.1|196496.7|196371.7|196498.7|196373.7|196476.8|196351.8|13
1724849270000|2024-08-28 12:47:50|196497.3|196372.3|196468.3|196343.3|196497.3|196372.3|196462.2|196337.2|18
1724849280000|2024-08-28 12:48:00|196469.3|196344.3|196466.8|196341.8|196471.9|196346.9|196463.6|196338.6|27
1724849290000|2024-08-28 12:48:10|196465.2|196340.2|196467.3|196342.3|196468|196343|196462.7|196337.7|15
1724849300000|2024-08-28 12:48:20|196467.4|196342.4|196472.8|196347.8|196483.1|196358.1|196465.2|196340.2|28
1724849310000|2024-08-28 12:48:30|196473.3|196348.3|196469.4|196344.4|196474.1|196349.1|196467.1|196342.1|19
1724849320000|2024-08-28 12:48:40|196471.8|196346.8|196485|196360|196485.8|196360.8|196470.7|196345.7|13
1724849330000|2024-08-28 12:48:50|196483.5|196358.5|196472.6|196347.6|196487.3|196362.3|196472.6|196347.6|11
1724849340000|2024-08-28 12:49:00|196473.1|196348.1|196483.1|196358.1|196483.1|196358.1|196472.8|196347.8|8
1724849350000|2024-08-28 12:49:10|196483.9|196358.9|196483.9|196358.9|196483.9|196358.9|196483.9|196358.9|1
1724849360000|2024-08-28 12:49:20|196485.1|196360.1|196484.5|196359.5|196485.1|196360.1|196483.1|196358.1|5
1724849370000|2024-08-28 12:49:30|196485.8|196360.8|196486.1|196361.1|196488.1|196363.1|196483.3|196358.3|5
1724849380000|2024-08-28 12:49:40|196487.4|196362.4|196516.7|196391.7|196517.1|196392.1|196487|196362|14
1724849390000|2024-08-28 12:49:50|196517.2|196392.2|196518.2|196393.2|196524.8|196399.8|196513.8|196388.8|9
1724849400000|2024-08-28 12:50:00|196519.1|196394.1|196519|196394|196520.5|196395.5|196518.1|196393.1|5
1724849410000|2024-08-28 12:50:10|196520.6|196395.6|196574.8|196449.8|196581.8|196456.8|196519.2|196394.2|13
1724849420000|2024-08-28 12:50:20|196575.7|196450.7|196507.1|196382.1|196586.6|196461.6|196499.4|196374.4|23
1724849430000|2024-08-28 12:50:30|196507.3|196382.3|196514.8|196389.8|196517.1|196392.1|196506.1|196381.1|20
1724849440000|2024-08-28 12:50:40|196515.2|196390.2|196511.6|196386.6|196515.3|196390.3|196511|196386|5
1724849450000|2024-08-28 12:50:50|196513.2|196388.2|196513.2|196388.2|196525|196400|196511.4|196386.4|22
1724849460000|2024-08-28 12:51:00|196518.7|196393.7|196476.4|196351.4|196518.7|196393.7|196453.5|196328.5|30
1724849470000|2024-08-28 12:51:10|196478.6|196353.6|196492.4|196367.4|196492.4|196367.4|196476.5|196351.5|12
1724849480000|2024-08-28 12:51:20|196491.2|196366.2|196475.9|196350.9|196492.2|196367.2|196474.6|196349.6|20
1724849490000|2024-08-28 12:51:30|196476.8|196351.8|196476.9|196351.9|196482|196357|196475|196350|14
1724849500000|2024-08-28 12:51:40|196479.5|196354.5|196485.2|196360.2|196527.2|196402.2|196478.4|196353.4|14
1724849510000|2024-08-28 12:51:50|196484|196359|196471.1|196346.1|196484|196359|196459.6|196334.6|22
1724849520000|2024-08-28 12:52:00|196474.2|196349.2|196470.9|196345.9|196476.3|196351.3|196467.9|196342.9|23
1724849530000|2024-08-28 12:52:10|196470.6|196345.6|196423.5|196298.5|196471.7|196346.7|196421.4|196296.4|21
1724849540000|2024-08-28 12:52:20|196429.4|196304.4|196419.6|196294.6|196429.4|196304.4|196419|196294|13
1724849550000|2024-08-28 12:52:30|196420.4|196295.4|196415.2|196290.2|196423.8|196298.8|196404.9|196279.9|14
1724849560000|2024-08-28 12:52:40|196415|196290|196334.5|196209.5|196415.9|196290.9|196332.7|196207.7|28
1724849570000|2024-08-28 12:52:50|196333.7|196208.7|196349.3|196224.3|196357.5|196232.5|196329.7|196204.7|25
1724849580000|2024-08-28 12:53:00|196351.7|196226.7|196339|196214|196351.7|196226.7|196332|196207|27
1724849590000|2024-08-28 12:53:10|196336.9|196211.9|196418.9|196293.9|196425.9|196300.9|196328.4|196203.4|28
1724849600000|2024-08-28 12:53:20|196418.1|196293.1|196422.2|196297.2|196422.2|196297.2|196405.9|196280.9|23
1724849610000|2024-08-28 12:53:30|196423.3|196298.3|196422.7|196297.7|196423.9|196298.9|196422.4|196297.4|15
1724849620000|2024-08-28 12:53:40|196422|196297|196422.5|196297.5|196423|196298|196420.9|196295.9|18
1724849630000|2024-08-28 12:53:50|196415.8|196290.8|196402.7|196277.7|196416.4|196291.4|196400.7|196275.7|16
1724849640000|2024-08-28 12:54:00|196404.2|196279.2|196402.9|196277.9|196405.5|196280.5|196401.9|196276.9|25
1724849650000|2024-08-28 12:54:10|196402.3|196277.3|196417.2|196292.2|196417.2|196292.2|196396.4|196271.4|23
1724849660000|2024-08-28 12:54:20|196414.9|196289.9|196417.3|196292.3|196420|196295|196414.9|196289.9|18
1724849670000|2024-08-28 12:54:30|196418.7|196293.7|196413.1|196288.1|196418.7|196293.7|196410.8|196285.8|16
1724849680000|2024-08-28 12:54:40|196406.8|196281.8|196402.8|196277.8|196407.5|196282.5|196402.3|196277.3|8
1724849690000|2024-08-28 12:54:50|196403|196278|196397.6|196272.6|196403|196278|196385.1|196260.1|16
1724849700000|2024-08-28 12:55:00|196401.2|196276.2|196404.1|196279.1|196404.3|196279.3|196396|196271|10
1724849710000|2024-08-28 12:55:10|196405.2|196280.2|196408.4|196283.4|196419.6|196294.6|196389.6|196264.6|13
1724849720000|2024-08-28 12:55:20|196407.9|196282.9|196400.4|196275.4|196417.6|196292.6|196400|196275|21
1724849730000|2024-08-28 12:55:30|196400|196275|196411.3|196286.3|196411.3|196286.3|196398.2|196273.2|19
1724849740000|2024-08-28 12:55:40|196416|196291|196409.3|196284.3|196416|196291|196407.9|196282.9|10
1724849750000|2024-08-28 12:55:50|196409.6|196284.6|196419.7|196294.7|196419.7|196294.7|196408.3|196283.3|14
1724849760000|2024-08-28 12:56:00|196417.7|196292.7|196410.3|196285.3|196417.7|196292.7|196410.2|196285.2|11
1724849770000|2024-08-28 12:56:10|196409.5|196284.5|196386.1|196261.1|196409.5|196284.5|196385.5|196260.5|14
1724849780000|2024-08-28 12:56:20|196385|196260|196385.4|196260.4|196387.7|196262.7|196382.7|196257.7|10
1724849790000|2024-08-28 12:56:30|196386.2|196261.2|196386.2|196261.2|196387.8|196262.8|196385.2|196260.2|4
1724849800000|2024-08-28 12:56:40|196388|196263|196384.9|196259.9|196388.2|196263.2|196384.9|196259.9|9
1724849810000|2024-08-28 12:56:50|196386|196261|196389.4|196264.4|196390.3|196265.3|196378.8|196253.8|16
1724849820000|2024-08-28 12:57:00|196388|196263|196404.2|196279.2|196411.2|196286.2|196384.2|196259.2|15
1724849830000|2024-08-28 12:57:10|196404.5|196279.5|196413.2|196288.2|196417.8|196292.8|196404.3|196279.3|12
1724849840000|2024-08-28 12:57:20|196414|196289|196401.2|196276.2|196419.9|196294.9|196401.2|196276.2|10
1724849850000|2024-08-28 12:57:30|196402.5|196277.5|196378.7|196253.7|196403.4|196278.4|196378.1|196253.1|12
1724849860000|2024-08-28 12:57:40|196378.6|196253.6|196378|196253|196383.6|196258.6|196377.8|196252.8|16
1724849870000|2024-08-28 12:57:50|196377|196252|196366.6|196241.6|196377|196252|196357.6|196232.6|9
1724849880000|2024-08-28 12:58:00|196365.8|196240.8|196362.9|196237.9|196365.9|196240.9|196358|196233|20
1724849890000|2024-08-28 12:58:10|196363.6|196238.6|196368|196243|196369.7|196244.7|196356.5|196231.5|20
1724849900000|2024-08-28 12:58:20|196369.1|196244.1|196376.6|196251.6|196381.9|196256.9|196369.1|196244.1|14
1724849910000|2024-08-28 12:58:30|196376|196251|196374.3|196249.3|196376|196251|196373.1|196248.1|15
1724849920000|2024-08-28 12:58:40|196373.7|196248.7|196372.1|196247.1|196377.9|196252.9|196372.1|196247.1|13
1724849930000|2024-08-28 12:58:50|196370.9|196245.9|196379.5|196254.5|196380.6|196255.6|196370.9|196245.9|12
1724849940000|2024-08-28 12:59:00|196378.5|196253.5|196371.9|196246.9|196378.5|196253.5|196371.9|196246.9|5
1724849950000|2024-08-28 12:59:10|196371.1|196246.1|196352.9|196227.9|196371.1|196246.1|196310.7|196185.7|18
1724849960000|2024-08-28 12:59:20|196353.7|196228.7|196376.9|196251.9|196376.9|196279.8|196308.4|196208.3|24
1724849970000|2024-08-28 12:59:30|196380.4|196255.4|196428.4|196303.4|196430|196305|196380.4|196255.4|18
1724849980000|2024-08-28 12:59:40|196427.4|196302.4|196479.4|196354.4|196479.6|196354.6|196426.1|196301.1|16
1724849990000|2024-08-28 12:59:50|196480.2|196355.2|196486.9|196361.9|196490.5|196365.5|196478.8|196353.8|28
1724850000000|2024-08-28 13:00:00|196485.3|196360.3|196456.6|196331.6|196485.5|196360.5|196452.5|196327.5|26
1724850010000|2024-08-28 13:00:10|196457.5|196332.5|196454.6|196329.6|196466.8|196341.8|196451.8|196326.8|17
1724850020000|2024-08-28 13:00:20|196454.1|196329.1|196421.8|196296.8|196454.1|196329.1|196418.3|196293.3|20
1724850030000|2024-08-28 13:00:30|196418.5|196293.5|196406.3|196281.3|196418.5|196293.5|196402.8|196277.8|21
1724850040000|2024-08-28 13:00:40|196406.9|196281.9|196387.7|196262.7|196411.6|196286.6|196384|196259|27
1724850050000|2024-08-28 13:00:50|196384.8|196259.8|196349.3|196224.3|196391.6|196266.6|196341|196216|26
1724850060000|2024-08-28 13:01:00|196346|196221|196304.4|196179.4|196346|196221|196303.3|196178.3|21
1724850070000|2024-08-28 13:01:10|196309.9|196184.9|196300|196175|196311.9|196186.9|196295.3|196170.3|16
1724850080000|2024-08-28 13:01:20|196300.9|196175.9|196337.1|196212.1|196339.4|196214.4|196297.5|196172.5|21
1724850090000|2024-08-28 13:01:30|196336.2|196211.2|196343.9|196218.9|196349.3|196224.3|196335.4|196210.4|23
1724850100000|2024-08-28 13:01:40|196343.7|196218.7|196336.9|196211.9|196343.7|196218.7|196335.4|196210.4|14
1724850110000|2024-08-28 13:01:50|196335.6|196210.6|196340.9|196215.9|196341.9|196216.9|196335.6|196210.6|12
1724850120000|2024-08-28 13:02:00|196342|196217|196395.5|196270.5|196397.2|196272.2|196335.4|196210.4|18
1724850130000|2024-08-28 13:02:10|196396.8|196271.8|196338.8|196213.8|196396.8|196271.8|196337.5|196212.5|23
1724850140000|2024-08-28 13:02:20|196337.7|196212.7|196316.1|196191.1|196340.4|196215.4|196300.4|196175.4|23
1724850150000|2024-08-28 13:02:30|196315.9|196190.9|196336.5|196211.5|196340.7|196215.7|196314.9|196189.9|25
1724850160000|2024-08-28 13:02:40|196335.1|196210.1|196332.4|196207.4|196341.1|196216.1|196327.7|196202.7|28
1724850170000|2024-08-28 13:02:50|196325.1|196200.1|196286|196161|196325.1|196200.1|196281.7|196156.7|17
1724850180000|2024-08-28 13:03:00|196286.6|196161.6|196244.3|196119.3|196289.3|196164.3|196240.1|196115.1|9
1724850190000|2024-08-28 13:03:10|196243.8|196118.8|196238.5|196113.5|196247.3|196122.3|196231.6|196106.6|8
1724850200000|2024-08-28 13:03:20|196234.8|196109.8|196196.2|196071.2|196234.8|196109.8|196191|196066|23
1724850210000|2024-08-28 13:03:30|196207.7|196082.7|196135.4|196010.4|196210.2|196085.2|196134.9|196009.9|26
1724850220000|2024-08-28 13:03:40|196136.3|196011.3|196128.9|196003.9|196136.3|196011.3|196120.2|195995.2|24
1724850230000|2024-08-28 13:03:50|196125.7|196000.7|196119.4|195994.4|196125.7|196000.7|196119.4|195994.4|9
1724850240000|2024-08-28 13:04:00|196120.1|195995.1|196111.8|195986.8|196124.3|195999.3|196082.2|195957.2|23
1724850250000|2024-08-28 13:04:10|196109|195984|196109.9|195984.9|196117.7|195992.7|196105|195980|22
1724850260000|2024-08-28 13:04:20|196108.8|195983.8|195996.9|195871.9|196108.8|195983.8|195992.1|195867.1|24
1724850270000|2024-08-28 13:04:30|195993.4|195868.4|195918.4|195868.4|196029.3|195904.3|195899.5|195849.5|36
1724850280000|2024-08-28 13:04:40|195919.1|195869.1|195989.5|195864.5|196000.4|195875.4|195918.3|195825.9|28
1724850290000|2024-08-28 13:04:50|195992.1|195867.1|195993.6|195868.6|196003.6|195878.6|195987.7|195862.7|22
1724850300000|2024-08-28 13:05:00|195992.8|195867.8|196030.1|195905.1|196048.2|195923.2|195992.8|195867.8|27
1724850310000|2024-08-28 13:05:10|196030.3|195905.3|196024.7|195899.7|196084.1|195959.1|196024.7|195899.7|25
1724850320000|2024-08-28 13:05:20|196025.2|195900.2|196025.5|195900.5|196027.8|195902.8|196016.4|195891.4|16
1724850330000|2024-08-28 13:05:30|196013.5|195888.5|195983|195858|196028.2|195903.2|195983|195858|19
1724850340000|2024-08-28 13:05:40|195953.3|195828.3|195910.1|195785.1|195964.3|195839.3|195899.7|195774.7|29
1724850350000|2024-08-28 13:05:50|195908.4|195783.4|195873.5|195748.5|195908.4|195783.4|195873.5|195748.5|27
1724850360000|2024-08-28 13:06:00|195875.4|195750.4|195858.9|195733.9|195891.1|195766.1|195844.5|195719.5|32
1724850370000|2024-08-28 13:06:10|195860.5|195735.5|195928.3|195803.3|195938.2|195813.2|195857.6|195732.6|26
1724850380000|2024-08-28 13:06:20|195920.5|195795.5|195934.9|195809.9|195937.5|195812.5|195918.2|195793.2|17
1724850390000|2024-08-28 13:06:30|195938.2|195813.2|195960.6|195835.6|195990|195865|195938.2|195813.2|22
1724850400000|2024-08-28 13:06:40|195962.2|195837.2|195883.2|195758.2|195962.2|195837.2|195878.1|195753.1|30
1724850410000|2024-08-28 13:06:50|195883.4|195758.4|195869.3|195744.3|195883.4|195758.4|195853.7|195728.7|22
1724850420000|2024-08-28 13:07:00|195886.7|195761.7|195848.7|195723.7|195914.2|195789.2|195848.7|195723.7|28
1724850430000|2024-08-28 13:07:10|195841.3|195716.3|195760.6|195635.6|195842.5|195717.5|195760.6|195635.6|17
1724850440000|2024-08-28 13:07:20|195754.9|195629.9|195684.7|195559.7|195760.3|195635.3|195684.7|195559.7|27
1724850450000|2024-08-28 13:07:30|195676.1|195551.1|195639|195514|195682.5|195557.5|195630.3|195505.3|28
1724850460000|2024-08-28 13:07:40|195638|195513|195568.8|195443.8|195638|195513|195540.9|195415.9|31
1724850470000|2024-08-28 13:07:50|195567.9|195442.9|195580.1|195455.1|195582.8|195457.8|195537.2|195412.2|23
1724850480000|2024-08-28 13:08:00|195584.8|195459.8|195634.3|195509.3|195634.3|195509.3|195581.8|195456.8|18
1724850490000|2024-08-28 13:08:10|195632.7|195507.7|195579.3|195454.3|195633.2|195508.2|195579.3|195454.3|7
1724850500000|2024-08-28 13:08:20|195573.3|195448.3|195583|195458|195585.2|195460.2|195536.7|195411.7|18
1724850510000|2024-08-28 13:08:30|195585.9|195460.9|195536.6|195411.6|195585.9|195460.9|195489.9|195364.9|24
1724850520000|2024-08-28 13:08:40|195532.2|195407.2|195513.4|195388.4|195532.2|195407.2|195497|195372|29
1724850530000|2024-08-28 13:08:50|195514.3|195389.3|195505.2|195380.2|195515.7|195390.7|195500.3|195375.3|27
1724850540000|2024-08-28 13:09:00|195509.3|195384.3|195504.6|195379.6|195509.3|195384.3|195456.4|195331.4|20
1724850550000|2024-08-28 13:09:10|195505.1|195380.1|195486.8|195361.8|195512.1|195387.1|195457.9|195332.9|24
1724850560000|2024-08-28 13:09:20|195487.9|195362.9|195238.5|195113.5|195492.2|195367.2|195233.7|195108.7|33
1724850570000|2024-08-28 13:09:30|195237.3|195112.3|195245.8|195120.8|195275.2|195150.2|195233.8|195108.8|30
1724850580000|2024-08-28 13:09:40|195245.4|195120.4|195177.2|195052.2|195251.3|195126.3|195177.2|195052.2|18
1724850590000|2024-08-28 13:09:50|195180.3|195055.3|195139.3|195014.3|195180.3|195055.3|195114.2|194989.2|24
1724850600000|2024-08-28 13:10:00|195143.9|195018.9|195252.7|195127.7|195272.3|195147.3|195143.6|195018.6|28
1724850610000|2024-08-28 13:10:10|195255.2|195130.2|195329.4|195204.4|195358.4|195233.4|195254.1|195129.1|31
1724850620000|2024-08-28 13:10:20|195327.9|195202.9|195315.6|195190.6|195343.4|195218.4|195275.3|195150.3|25
1724850630000|2024-08-28 13:10:30|195314.7|195189.7|195320.6|195195.6|195363.7|195238.7|195310.3|195185.3|20
1724850640000|2024-08-28 13:10:40|195304.7|195179.7|195352.5|195227.5|195360.3|195235.3|195304|195179|27
1724850650000|2024-08-28 13:10:50|195352.4|195227.4|195254.2|195129.2|195352.4|195227.4|195250.9|195125.9|16
1724850660000|2024-08-28 13:11:00|195256|195131|195251.4|195126.4|195256|195131|195241.1|195116.1|18
1724850670000|2024-08-28 13:11:10|195251.7|195126.7|195244.2|195119.2|195260.6|195135.6|195240.7|195115.7|17
1724850680000|2024-08-28 13:11:20|195245.1|195120.1|195248.7|195123.7|195250.5|195125.5|195245.1|195120.1|5
1724850690000|2024-08-28 13:11:30|195245|195120|195265.5|195140.5|195270.6|195145.6|195242.2|195117.2|16
1724850700000|2024-08-28 13:11:40|195268|195143|195241.9|195116.9|195279.5|195154.5|195219.7|195094.7|19
1724850710000|2024-08-28 13:11:50|195243.9|195118.9|195276.2|195151.2|195279.1|195154.1|195243.9|195118.9|16
1724850720000|2024-08-28 13:12:00|195277.1|195152.1|195338.3|195213.3|195345|195220|195268.2|195143.2|25
1724850730000|2024-08-28 13:12:10|195337.5|195212.5|195348.1|195298.1|195348.8|195298.8|195337.2|195212.5|18
1724850740000|2024-08-28 13:12:20|195347.3|195297.3|195393.4|195268.4|195402|195320.5|195343.6|195267.2|16
1724850750000|2024-08-28 13:12:30|195393.2|195268.2|195416.1|195291.1|195425.9|195300.9|195392.3|195267.3|27
1724850760000|2024-08-28 13:12:40|195416.3|195291.3|195473.6|195348.6|195475|195350|195415.5|195290.5|22
1724850770000|2024-08-28 13:12:50|195472.7|195347.7|195462.1|195337.1|195474.6|195349.6|195462.1|195337.1|12
1724850780000|2024-08-28 13:13:00|195461.5|195336.5|195482.2|195357.2|195482.2|195357.2|195452.4|195327.4|15
1724850790000|2024-08-28 13:13:10|195482.8|195357.8|195455.1|195330.1|195508.7|195383.7|195452.9|195327.9|21
1724850800000|2024-08-28 13:13:20|195464|195339|195464.7|195339.7|195470.9|195345.9|195458.6|195333.6|14
1724850810000|2024-08-28 13:13:30|195463.4|195338.4|195441.9|195316.9|195463.4|195338.4|195441.9|195316.9|18
1724850820000|2024-08-28 13:13:40|195445.2|195320.2|195361|195236|195445.2|195320.2|195361|195236|16
1724850830000|2024-08-28 13:13:50|195362.8|195237.8|195444.1|195319.1|195444.1|195319.1|195360.1|195235.1|17
1724850840000|2024-08-28 13:14:00|195443.3|195318.3|195377.5|195252.5|195443.3|195318.3|195374.2|195249.2|24
1724850850000|2024-08-28 13:14:10|195427.6|195302.6|195402.1|195277.1|195442.8|195317.8|195396|195271|28
1724850860000|2024-08-28 13:14:20|195396.1|195271.1|195399.8|195274.8|195405.4|195280.4|195396.1|195271.1|21
1724850870000|2024-08-28 13:14:30|195398.8|195273.8|195271.3|195146.3|195399.8|195274.8|195271.3|195146.3|16
1724850880000|2024-08-28 13:14:40|195268.6|195143.6|195332.2|195207.2|195343.9|195218.9|195268.6|195143.6|21
1724850890000|2024-08-28 13:14:50|195340.7|195215.7|195270.4|195145.4|195342.1|195217.1|195264.9|195139.9|28
1724850900000|2024-08-28 13:15:00|195268.7|195143.7|195294.1|195169.1|195300.4|195175.4|195267.1|195142.1|20
1724850910000|2024-08-28 13:15:10|195297.5|195172.5|195271.9|195146.9|195297.7|195172.7|195271.9|195146.9|18
1724850920000|2024-08-28 13:15:20|195275.6|195150.6|195294.8|195169.8|195310.2|195185.2|195275.6|195150.6|17
1724850930000|2024-08-28 13:15:30|195295.4|195170.4|195382.7|195257.7|195384.6|195259.6|195295|195170|20
1724850940000|2024-08-28 13:15:40|195383.1|195258.1|195377.4|195252.4|195383.1|195258.1|195376.2|195251.2|29
1724850950000|2024-08-28 13:15:50|195378.3|195253.3|195381.1|195256.1|195382.5|195257.5|195376.8|195251.8|26
1724850960000|2024-08-28 13:16:00|195378.3|195253.3|195370.7|195245.7|195379.5|195254.5|195321.2|195196.2|28
1724850970000|2024-08-28 13:16:10|195369.9|195244.9|195265.5|195140.5|195369.9|195244.9|195219|195138.6|21
1724850980000|2024-08-28 13:16:20|195264.1|195139.1|195178.4|195053.4|195264.1|195139.1|195166.4|195041.4|19
1724850990000|2024-08-28 13:16:30|195172.1|195047.1|195136.4|195011.4|195172.1|195047.1|195079.4|194954.4|31
1724851000000|2024-08-28 13:16:40|195135|195010|195080.8|194955.8|195135|195010|195071|194946|24
1724851010000|2024-08-28 13:16:50|195082.5|194957.5|195111.4|194986.4|195123.1|194998.1|195082.5|194957.5|22
1724851020000|2024-08-28 13:17:00|195100.2|194975.2|195092.2|194967.2|195125|195000|195075.9|194950.9|24
1724851030000|2024-08-28 13:17:10|195072.5|194947.5|195080.3|194955.3|195083.8|194958.8|195068.4|194943.4|21
1724851040000|2024-08-28 13:17:20|195080.6|194955.6|195114|194989|195114|194989|195075|194950|18
1724851050000|2024-08-28 13:17:30|195098.8|194973.8|195128|195003|195128|195003|195097.6|194972.6|26
1724851060000|2024-08-28 13:17:40|195126.6|195001.6|195110.9|194985.9|195126.6|195001.6|195102.2|194977.2|14
1724851070000|2024-08-28 13:17:50|195138.5|195013.5|195116.3|194991.3|195164.1|195039.1|195103.6|194978.6|25
1724851080000|2024-08-28 13:18:00|195117.2|194992.2|195119.1|194994.1|195187.3|195062.3|195111.7|194986.7|26
1724851090000|2024-08-28 13:18:10|195117.2|194992.2|195126.1|195001.1|195126.1|195001.1|195086.2|194961.2|25
1724851100000|2024-08-28 13:18:20|195125.5|195000.5|195117.5|195067.5|195168|195067.9|195107.8|194999.2|22
1724851110000|2024-08-28 13:18:30|195118.5|195068.5|195111.2|195061.2|195126.1|195076.1|195109.8|195059.8|15
1724851120000|2024-08-28 13:18:40|195110.5|195060.5|195043|194993|195110.5|195060.5|195043|194993|22
1724851130000|2024-08-28 13:18:50|195036.7|194986.7|195034.4|194984.4|195058|195008|195033.2|194983.2|17
1724851140000|2024-08-28 13:19:00|195035.4|194985.4|194987.7|194937.7|195035.4|194985.4|194986.4|194936.4|15
1724851150000|2024-08-28 13:19:10|194987|194937|194944.5|194819.5|194987|194937|194937.2|194818.1|21
1724851160000|2024-08-28 13:19:20|194942.9|194817.9|194923.7|194798.7|194948.2|194823.2|194887.5|194762.5|22
1724851170000|2024-08-28 13:19:30|194920|194795|194947.5|194822.5|194954.4|194829.4|194920|194795|20
1724851180000|2024-08-28 13:19:40|194965|194840|194987.6|194937.6|195066.2|194944.9|194962.6|194837.6|23
1724851190000|2024-08-28 13:19:50|194989.1|194939.1|194948.3|194823.3|195015.5|194939.1|194933.9|194808.9|24
1724851200000|2024-08-28 13:20:00|194949.4|194824.4|194871|194746|194952.9|194827.9|194866.4|194741.4|18
1724851210000|2024-08-28 13:20:10|194866.8|194741.8|194880|194755|194882.9|194757.9|194852.7|194727.7|22
1724851220000|2024-08-28 13:20:20|194899.1|194774.1|194894.9|194769.9|194899.1|194774.1|194888.9|194763.9|16
1724851230000|2024-08-28 13:20:30|194898.1|194773.1|194889|194764|194898.1|194773.1|194874.1|194749.1|24
1724851240000|2024-08-28 13:20:40|194889.8|194764.8|194877.1|194752.1|194891|194766|194876.8|194751.8|15
1724851250000|2024-08-28 13:20:50|194875.5|194750.5|194693.2|194568.2|194875.5|194750.5|194693.2|194568.2|27
1724851260000|2024-08-28 13:21:00|194695.3|194570.3|194770|194645|194776.3|194681.5|194695.3|194570.3|35
1724851270000|2024-08-28 13:21:10|194769.4|194644.4|194777.8|194652.8|194790.8|194697.2|194696.2|194619.4|31
1724851280000|2024-08-28 13:21:20|194779.6|194654.6|194827.3|194702.3|194827.3|194702.3|194779.6|194654.6|19
1724851290000|2024-08-28 13:21:30|194827.4|194702.4|194923|194798|194945.2|194820.2|194827.4|194702.4|21
1724851300000|2024-08-28 13:21:40|194922.2|194797.2|194922|194797|194922.7|194797.7|194916.8|194791.8|11
1724851310000|2024-08-28 13:21:50|194921.1|194796.1|194916.9|194791.9|194921.2|194796.2|194916.9|194791.9|13
1724851320000|2024-08-28 13:22:00|194917.6|194792.6|194726.4|194601.4|194917.6|194792.6|194719.2|194594.2|21
1724851330000|2024-08-28 13:22:10|194727.7|194602.7|194632.5|194507.5|194728.1|194603.1|194632.5|194507.5|18
1724851340000|2024-08-28 13:22:20|194633.4|194508.4|194746.9|194621.9|194746.9|194621.9|194633.4|194508.4|28
1724851350000|2024-08-28 13:22:30|194745.8|194620.8|194729|194604|194745.9|194620.9|194725.2|194600.2|17
1724851360000|2024-08-28 13:22:40|194727|194602|194687.2|194562.2|194727|194602|194687.2|194562.2|21
1724851370000|2024-08-28 13:22:50|194685.9|194560.9|194738.4|194613.4|194748.7|194623.7|194685.9|194560.9|28
1724851380000|2024-08-28 13:23:00|194739.2|194614.2|194780.2|194655.2|194787|194662|194739.2|194614.2|28
1724851390000|2024-08-28 13:23:10|194783.8|194658.8|194791|194666|194798.6|194673.6|194783.8|194658.8|30
1724851400000|2024-08-28 13:23:20|194786.7|194661.7|194855.6|194730.6|194855.9|194730.9|194782.3|194657.3|19
1724851410000|2024-08-28 13:23:30|194872.8|194747.8|194815.1|194690.1|194875.1|194750.1|194815.1|194690.1|30
1724851420000|2024-08-28 13:23:40|194810.2|194685.2|194817.9|194692.9|194824|194699|194766.5|194641.5|33
1724851430000|2024-08-28 13:23:50|194815.9|194690.9|194822.2|194697.2|194859.2|194734.2|194809.4|194684.4|29
1724851440000|2024-08-28 13:24:00|194821.2|194696.2|194820.3|194695.3|194825.9|194700.9|194799.6|194674.6|25
1724851450000|2024-08-28 13:24:10|194824|194699|194819.8|194694.8|194824|194699|194819.7|194694.7|11
1724851460000|2024-08-28 13:24:20|194820.6|194695.6|194855.1|194730.1|194882.8|194757.8|194820.6|194695.6|28
1724851470000|2024-08-28 13:24:30|194854.4|194729.4|194854.7|194729.7|194860.1|194735.1|194849.7|194724.7|24
1724851480000|2024-08-28 13:24:40|194861.5|194736.5|194859.9|194734.9|194913.1|194788.1|194834.8|194709.8|19
1724851490000|2024-08-28 13:24:50|194859.4|194734.4|194864.9|194739.9|194868.3|194743.3|194847.2|194722.2|23
1724851500000|2024-08-28 13:25:00|194864.5|194739.5|194834.7|194709.7|194921.1|194796.1|194828.2|194703.2|26
1724851510000|2024-08-28 13:25:10|194835.3|194710.3|194852|194727|194852|194727|194824.8|194699.8|27
1724851520000|2024-08-28 13:25:20|194850.2|194725.2|194855.1|194730.1|194863.1|194738.1|194841.8|194716.8|25
1724851530000|2024-08-28 13:25:30|194856|194731|194871.6|194746.6|194876.2|194751.2|194854.1|194729.1|15
1724851540000|2024-08-28 13:25:40|194872.4|194747.4|194832.1|194707.1|194872.4|194747.4|194818|194693|22
1724851550000|2024-08-28 13:25:50|194833.1|194708.1|194802.6|194677.6|194833.4|194708.4|194798.1|194673.1|20
1724851560000|2024-08-28 13:26:00|194802.1|194677.1|194789.4|194664.4|194802.1|194677.1|194789.4|194664.4|19
1724851570000|2024-08-28 13:26:10|194788.7|194663.7|194784.2|194659.2|194788.7|194663.7|194759.1|194634.1|18
1724851580000|2024-08-28 13:26:20|194783.1|194658.1|194836.3|194711.3|194836.3|194711.3|194783.1|194658.1|24
1724851590000|2024-08-28 13:26:30|194837.2|194712.2|194803|194678|194838|194713|194802.8|194677.8|24
1724851600000|2024-08-28 13:26:40|194764.6|194639.6|194808.6|194683.6|194809|194684|194740.4|194615.4|23
1724851610000|2024-08-28 13:26:50|194808.3|194683.3|194827|194702|194838.1|194713.1|194808.3|194683.3|27
1724851620000|2024-08-28 13:27:00|194821.2|194696.2|194780.3|194730.3|194826.9|194741.5|194780.3|194696.1|30
1724851630000|2024-08-28 13:27:10|194780.8|194730.8|194811.5|194761.5|194831|194781|194780.3|194730.3|27
1724851640000|2024-08-28 13:27:20|194811.3|194761.3|194790.9|194740.9|194811.3|194761.3|194785.3|194735.3|30
1724851650000|2024-08-28 13:27:30|194791.9|194741.9|194829.3|194779.3|194830.2|194780.2|194768.5|194718.5|21
1724851660000|2024-08-28 13:27:40|194828.2|194778.2|194840.1|194790.1|194853.7|194803.7|194828.2|194778.2|22
1724851670000|2024-08-28 13:27:50|194840.8|194790.8|194916|194791|194918.5|194834.9|194834|194750.9|26
1724851680000|2024-08-28 13:28:00|194908.8|194783.8|194877|194752|194908.8|194783.8|194877|194752|28
1724851690000|2024-08-28 13:28:10|194878.5|194753.5|194901.4|194776.4|194901.4|194776.4|194878.5|194753.5|23
1724851700000|2024-08-28 13:28:20|194900.6|194775.6|194870.8|194745.8|194929.4|194804.4|194869.1|194744.1|22
1724851710000|2024-08-28 13:28:30|194868.9|194743.9|194903.7|194778.7|194906.2|194781.2|194868.2|194743.2|20
1724851720000|2024-08-28 13:28:40|194903.6|194778.6|194916.7|194791.7|194923.1|194798.1|194903.6|194778.6|19
1724851730000|2024-08-28 13:28:50|194911.9|194786.9|194937.6|194812.6|194937.9|194812.9|194911.9|194786.9|26
1724851740000|2024-08-28 13:29:00|194936.7|194811.7|195011.4|194886.4|195016.9|194891.9|194934.7|194809.7|25
1724851750000|2024-08-28 13:29:10|195000.7|194875.7|195080.5|194955.5|195087.9|194962.9|195000.7|194875.7|22
1724851760000|2024-08-28 13:29:20|195081|194956|195060.6|194935.6|195081|194956|195060.3|194935.3|24
1724851770000|2024-08-28 13:29:30|195061.8|194936.8|195065.5|194940.5|195068.3|194943.3|195042.8|194917.8|32
1724851780000|2024-08-28 13:29:40|195066.1|194941.1|195071.1|194946.1|195071.1|194946.1|195045.6|194920.6|27
1724851790000|2024-08-28 13:29:50|195070.2|194945.2|195070.8|194945.8|195071.9|194946.9|195038|194913|30
1724851800000|2024-08-28 13:30:00|195071.1|194946.1|195124.6|194999.6|195128.6|195003.6|195061.3|194936.3|36
1724851810000|2024-08-28 13:30:10|195120.5|194995.5|195101.5|194976.5|195134.5|195009.5|195070|194945|29
1724851820000|2024-08-28 13:30:20|195102.7|194977.7|195084.5|194959.5|195103.9|194978.9|195073.2|194948.2|30
1724851830000|2024-08-28 13:30:30|195116.4|194991.4|195140.4|195015.4|195146|195021|195116.4|194991.4|23
1724851840000|2024-08-28 13:30:40|195140.9|195015.9|195135.8|195010.8|195148.2|195023.2|195122.1|194997.1|32
1724851850000|2024-08-28 13:30:50|195135.7|195010.7|195127.8|195002.8|195147.8|195022.8|195111.9|194986.9|26
1724851860000|2024-08-28 13:31:00|195123.7|194998.7|195115|194990|195128.6|195003.6|195115|194990|27
1724851870000|2024-08-28 13:31:10|195086.9|194961.9|195073.7|194948.7|195089.3|194964.3|195073.7|194948.7|26
1724851880000|2024-08-28 13:31:20|195073.2|194948.2|195128.6|195003.6|195128.6|195003.6|195036.1|194911.1|31
1724851890000|2024-08-28 13:31:30|195126.9|195001.9|195114.4|194989.4|195130.3|195005.3|195104.2|194979.2|29
1724851900000|2024-08-28 13:31:40|195112.2|194987.2|195141.6|195016.6|195161.2|195036.2|195108.7|194983.7|27
1724851910000|2024-08-28 13:31:50|195140.5|195015.5|195125.9|195000.9|195140.5|195015.5|195117.5|194992.5|23
1724851920000|2024-08-28 13:32:00|195123.8|194998.8|195059.7|194934.7|195123.8|194998.8|195058|194933|28
1724851930000|2024-08-28 13:32:10|195059.4|194934.4|195104.9|194979.9|195105.3|194980.3|195038.8|194913.8|28
1724851940000|2024-08-28 13:32:20|195105.9|194980.9|195089.4|194964.4|195108.2|194983.2|195049.8|194924.8|22
1724851950000|2024-08-28 13:32:30|195087.7|194962.7|195040.1|194915.1|195087.7|194962.7|195038.5|194913.5|12
1724851960000|2024-08-28 13:32:40|195039.3|194914.3|195016.9|194891.9|195039.8|194914.8|194995.6|194870.6|18
1724851970000|2024-08-28 13:32:50|195009.3|194884.3|195010.1|194885.1|195030.4|194905.4|194985.3|194860.3|36
1724851980000|2024-08-28 13:33:00|195009.8|194884.8|194951.6|194826.6|195013.3|194888.3|194951.6|194826.6|24
1724851990000|2024-08-28 13:33:10|194953.3|194828.3|194976.3|194851.3|194977.8|194852.8|194952.7|194827.7|22
1724852000000|2024-08-28 13:33:20|194977.2|194852.2|194927.2|194802.2|194978.6|194853.6|194922.5|194797.5|23
1724852010000|2024-08-28 13:33:30|194926.5|194801.5|194894.5|194769.5|194930.4|194805.4|194891.3|194766.3|31
1724852020000|2024-08-28 13:33:40|194892.3|194767.3|194929.9|194804.9|194929.9|194804.9|194883.1|194758.1|16
1724852030000|2024-08-28 13:33:50|194929.2|194804.2|194965.5|194840.5|194965.5|194840.5|194911.2|194786.2|15
1724852040000|2024-08-28 13:34:00|194964.8|194839.8|194935.3|194810.3|194994.5|194869.5|194921.6|194796.6|26
1724852050000|2024-08-28 13:34:10|194934.6|194809.6|194892.2|194767.2|194934.6|194809.6|194889.2|194764.2|28
1724852060000|2024-08-28 13:34:20|194893.1|194768.1|194923.6|194798.6|194934.8|194809.8|194893.1|194768.1|27
1724852070000|2024-08-28 13:34:30|194907.3|194782.3|194904.1|194779.1|194909.8|194784.8|194898.6|194773.6|30
1724852080000|2024-08-28 13:34:40|194903.5|194778.5|194846.2|194721.2|194917.9|194792.9|194846.2|194721.2|29
1724852090000|2024-08-28 13:34:50|194856.4|194731.4|194904.3|194779.3|194906.9|194781.9|194856.4|194731.4|26
1724852100000|2024-08-28 13:35:00|194903.7|194778.7|194968.4|194843.4|194968.4|194843.4|194903.5|194778.5|28
1724852110000|2024-08-28 13:35:10|194970.3|194845.3|194965.4|194915.4|194971.1|194915.4|194957.2|194833|25
1724852120000|2024-08-28 13:35:20|194964.6|194914.6|194960.4|194835.4|194974.7|194914.6|194960.3|194835.3|23
1724852130000|2024-08-28 13:35:30|194959.7|194834.7|194892.6|194767.6|194959.7|194834.7|194884.9|194759.9|29
1724852140000|2024-08-28 13:35:40|194893.6|194768.6|194891.5|194766.5|194893.8|194768.8|194888|194763|23
1724852150000|2024-08-28 13:35:50|194894.9|194769.9|194945.4|194820.4|194961.6|194878|194894.9|194769.9|36
1724852160000|2024-08-28 13:36:00|194944.1|194819.1|194964.9|194839.9|194966.4|194841.4|194941.8|194816.8|22
1724852170000|2024-08-28 13:36:10|194964.2|194839.2|194924.9|194799.9|194964.2|194839.2|194920.2|194795.2|34
1724852180000|2024-08-28 13:36:20|194918.3|194793.3|194916.2|194791.2|194921.9|194796.9|194916.1|194791.1|19
1724852190000|2024-08-28 13:36:30|194918.4|194793.4|194966.6|194841.6|194978.5|194853.5|194918.4|194793.4|23
1724852200000|2024-08-28 13:36:40|194968.8|194843.8|194973.5|194848.5|194974|194849|194957.9|194832.9|17
1724852210000|2024-08-28 13:36:50|194973.4|194848.4|194930.5|194805.5|194975.3|194850.3|194926.9|194801.9|22
1724852220000|2024-08-28 13:37:00|194931.7|194806.7|194926.1|194801.1|194932.6|194807.6|194925.1|194800.1|20
1724852230000|2024-08-28 13:37:10|194923.5|194798.5|194899.8|194774.8|194923.5|194798.5|194892.2|194767.2|24
1724852240000|2024-08-28 13:37:20|194895.6|194770.6|194894.9|194769.9|194895.6|194770.6|194865.3|194740.3|23
1724852250000|2024-08-28 13:37:30|194895.6|194770.6|194880|194755|194899.5|194774.5|194879.1|194754.1|19
1724852260000|2024-08-28 13:37:40|194884.4|194759.4|194894.2|194769.2|194895.4|194770.4|194881.6|194756.6|20
1724852270000|2024-08-28 13:37:50|194893.2|194768.2|194893.5|194768.5|194894.6|194769.6|194887.1|194762.1|18
1724852280000|2024-08-28 13:38:00|194892.9|194767.9|194886.1|194761.1|194894|194769|194886.1|194761.1|18
1724852290000|2024-08-28 13:38:10|194886.9|194761.9|194897.6|194772.6|194897.7|194772.7|194885.3|194760.3|10
1724852300000|2024-08-28 13:38:20|194897.5|194772.5|194890.3|194765.3|194897.5|194772.5|194890.3|194765.3|7
1724852310000|2024-08-28 13:38:30|194893.7|194768.7|194826.8|194701.8|194893.8|194768.8|194823.1|194698.1|20
1724852320000|2024-08-28 13:38:40|194829.9|194704.9|194826.8|194701.8|194831.7|194706.7|194826.4|194701.4|13
1724852330000|2024-08-28 13:38:50|194826.6|194701.6|194744.6|194619.6|194826.6|194701.6|194734.2|194609.2|29
1724852340000|2024-08-28 13:39:00|194737.5|194612.5|194741.2|194616.2|194741.3|194616.3|194727.2|194602.2|24
1724852350000|2024-08-28 13:39:10|194739.5|194614.5|194739.7|194614.7|194742.2|194617.2|194707.3|194582.3|26
1724852360000|2024-08-28 13:39:20|194732.6|194607.6|194718.9|194593.9|194732.6|194607.6|194713.1|194588.1|21
1724852370000|2024-08-28 13:39:30|194719.7|194594.7|194689.5|194564.5|194732.9|194607.9|194683.8|194558.8|17
1724852380000|2024-08-28 13:39:40|194688.2|194563.2|194680.6|194555.6|194704.3|194579.3|194669.1|194544.1|27
1724852390000|2024-08-28 13:39:50|194682.3|194557.3|194692|194567|194692|194567|194680.8|194555.8|29
1724852400000|2024-08-28 13:40:00|194690.2|194565.2|194688|194563|194717.5|194592.5|194686.2|194561.2|32
1724852410000|2024-08-28 13:40:10|194677.2|194552.2|194688.6|194563.6|194701.6|194576.6|194677.2|194552.2|19
1724852420000|2024-08-28 13:40:20|194689.9|194564.9|194601.4|194476.4|194689.9|194564.9|194599.9|194474.9|31
1724852430000|2024-08-28 13:40:30|194611.4|194486.4|194594.8|194469.8|194624.7|194499.7|194586.7|194461.7|28
1724852440000|2024-08-28 13:40:40|194599.8|194474.8|194629.8|194504.8|194657.1|194532.1|194599.8|194474.8|24
1724852450000|2024-08-28 13:40:50|194630.4|194505.4|194645.7|194520.7|194645.7|194520.7|194630.4|194505.4|20
1724852460000|2024-08-28 13:41:00|194642.4|194517.4|194680.4|194555.4|194683.6|194558.6|194636.1|194511.1|30
1724852470000|2024-08-28 13:41:10|194681.1|194556.1|194639.4|194514.4|194684.6|194559.6|194639.4|194514.4|31
1724852480000|2024-08-28 13:41:20|194640.1|194515.1|194654.5|194529.5|194656.1|194531.1|194633.6|194508.6|29
1724852490000|2024-08-28 13:41:30|194654.7|194529.7|194650.6|194525.6|194657.8|194532.8|194637.4|194512.4|20
1724852500000|2024-08-28 13:41:40|194649.9|194524.9|194629.2|194504.2|194649.9|194524.9|194621.6|194496.6|28
1724852510000|2024-08-28 13:41:50|194629.7|194504.7|194679.8|194554.8|194696.9|194571.9|194626.1|194501.1|23
1724852520000|2024-08-28 13:42:00|194677.5|194552.5|194663.6|194538.6|194694.2|194569.2|194663.6|194538.6|28
1724852530000|2024-08-28 13:42:10|194667|194542|194672|194547|194685.3|194560.3|194664.9|194539.9|22
1724852540000|2024-08-28 13:42:20|194671.4|194546.4|194660.5|194535.5|194672.7|194547.7|194654.1|194529.1|15
1724852550000|2024-08-28 13:42:30|194660.7|194535.7|194649.5|194524.5|194660.7|194535.7|194620.3|194495.3|19
1724852560000|2024-08-28 13:42:40|194648.9|194523.9|194615.8|194565.8|194648.9|194567|194605.5|194517.9|26
1724852570000|2024-08-28 13:42:50|194614.6|194564.6|194604.7|194554.7|194616.7|194566.7|194590.4|194540.4|30
1724852580000|2024-08-28 13:43:00|194604.4|194554.4|194607.8|194557.8|194611.7|194561.7|194602|194552|36
1724852590000|2024-08-28 13:43:10|194607.1|194557.1|194599.1|194549.1|194609.8|194559.8|194587.9|194537.9|33
1724852600000|2024-08-28 13:43:20|194603.2|194553.2|194590.4|194540.4|194604.7|194554.7|194587.3|194537.3|33
1724852610000|2024-08-28 13:43:30|194589.4|194539.4|194593|194468|194604.4|194540.4|194550.6|194467.3|21
1724852620000|2024-08-28 13:43:40|194591.9|194466.9|194588.4|194463.4|194595.4|194470.4|194588.1|194463.1|19
1724852630000|2024-08-28 13:43:50|194590.1|194465.1|194581.1|194456.1|194590.1|194465.1|194581.1|194456.1|17
1724852640000|2024-08-28 13:44:00|194536.6|194411.6|194532.5|194407.5|194536.6|194411.6|194503.3|194378.3|26
1724852650000|2024-08-28 13:44:10|194540.9|194415.9|194425.4|194300.4|194540.9|194415.9|194425.4|194300.4|26
1724852660000|2024-08-28 13:44:20|194412.6|194287.6|194429.9|194304.9|194446.2|194321.2|194393.6|194268.6|30
1724852670000|2024-08-28 13:44:30|194432.3|194307.3|194409.4|194284.4|194432.7|194307.7|194407.1|194282.1|18
1724852680000|2024-08-28 13:44:40|194410.3|194285.3|194446.1|194321.1|194473.2|194348.2|194410.3|194285.3|25
1724852690000|2024-08-28 13:44:50|194442.9|194317.9|194503.4|194378.4|194519.7|194394.7|194442.1|194317.1|20
1724852700000|2024-08-28 13:45:00|194500.9|194375.9|194504.5|194379.5|194509.1|194384.1|194481.1|194356.1|25
1724852710000|2024-08-28 13:45:10|194503.4|194378.4|194589.8|194464.8|194594|194485.1|194493.9|194368.9|26
1724852720000|2024-08-28 13:45:20|194590|194465|194652.3|194527.3|194659.4|194534.4|194588.1|194463.1|30
1724852730000|2024-08-28 13:45:30|194651.3|194526.3|194592.5|194467.5|194651.3|194526.3|194519.5|194394.5|32
1724852740000|2024-08-28 13:45:40|194585.6|194460.6|194600.9|194475.9|194612.5|194487.5|194585.6|194460.6|28
1724852750000|2024-08-28 13:45:50|194602.4|194477.4|194653.4|194528.4|194672.7|194547.7|194599.5|194474.5|28
1724852760000|2024-08-28 13:46:00|194651.9|194526.9|194578.1|194453.1|194655|194530|194578.1|194453.1|30
1724852770000|2024-08-28 13:46:10|194571|194446|194582.1|194457.1|194583.8|194458.8|194570.6|194445.6|15
1724852780000|2024-08-28 13:46:20|194583.2|194458.2|194570.3|194445.3|194583.4|194458.4|194568.3|194443.3|15
1724852790000|2024-08-28 13:46:30|194571.3|194446.3|194493.1|194368.1|194578.4|194453.4|194490.3|194365.3|21
1724852800000|2024-08-28 13:46:40|194493.9|194368.9|194520.2|194395.2|194527.6|194402.6|194484.7|194359.7|29
1724852810000|2024-08-28 13:46:50|194525.3|194400.3|194517.5|194392.5|194525.3|194400.3|194462.9|194337.9|24
1724852820000|2024-08-28 13:47:00|194519.2|194394.2|194501.4|194376.4|194532|194407|194501.4|194376.4|19
1724852830000|2024-08-28 13:47:10|194500.5|194375.5|194449|194324|194501.3|194376.3|194432.2|194307.2|30
1724852840000|2024-08-28 13:47:20|194449.4|194324.4|194449.3|194324.3|194450.3|194325.3|194435.7|194310.7|27
1724852850000|2024-08-28 13:47:30|194450|194325|194537.8|194412.8|194547.6|194422.6|194450|194325|27
1724852860000|2024-08-28 13:47:40|194539.8|194414.8|194581.4|194456.4|194584.5|194459.5|194535.6|194410.6|18
1724852870000|2024-08-28 13:47:50|194580.5|194455.5|194481.1|194356.1|194581.3|194456.3|194479.7|194354.7|22
1724852880000|2024-08-28 13:48:00|194482.2|194357.2|194497.1|194372.1|194497.1|194372.1|194456.3|194331.3|26
1724852890000|2024-08-28 13:48:10|194498.6|194373.6|194495.3|194370.3|194498.6|194373.6|194435.7|194310.7|24
1724852900000|2024-08-28 13:48:20|194496.1|194371.1|194498.8|194373.8|194541|194416|194487.3|194362.3|30
1724852910000|2024-08-28 13:48:30|194497.8|194372.8|194470.8|194345.8|194497.8|194372.8|194468.6|194343.6|24
1724852920000|2024-08-28 13:48:40|194472.6|194347.6|194454|194329|194472.6|194347.6|194453.8|194328.8|13
1724852930000|2024-08-28 13:48:50|194452|194327|194419|194369|194459|194370.9|194418.5|194327|19
1724852940000|2024-08-28 13:49:00|194419.8|194369.8|194445.6|194395.6|194509|194407.5|194419.4|194344.4|29
1724852950000|2024-08-28 13:49:10|194446.1|194396.1|194433.3|194383.3|194462.2|194412.2|194433.3|194383.3|27
1724852960000|2024-08-28 13:49:20|194431|194381|194464|194414|194465.5|194415.5|194431|194381|28
1724852970000|2024-08-28 13:49:30|194463.6|194413.6|194427.6|194377.6|194463.6|194413.6|194426|194376|21
1724852980000|2024-08-28 13:49:40|194428.2|194378.2|194439.2|194389.2|194440.2|194390.2|194427.8|194377.8|15
1724852990000|2024-08-28 13:49:50|194439.9|194389.9|194385.4|194335.4|194448.9|194398.9|194385.4|194335.4|18
1724853000000|2024-08-28 13:50:00|194388.7|194338.7|194440.2|194315.2|194440.2|194340.1|194360.1|194272.2|30
1724853010000|2024-08-28 13:50:10|194438.6|194313.6|194442.9|194317.9|194443.1|194318.1|194431.2|194306.2|26
1724853020000|2024-08-28 13:50:20|194441.4|194316.4|194471|194346|194478.9|194353.9|194441.4|194316.4|25
1724853030000|2024-08-28 13:50:30|194472.7|194347.7|194475.6|194350.6|194479|194354|194467.9|194342.9|28
1724853040000|2024-08-28 13:50:40|194473.7|194348.7|194430.3|194305.3|194482.2|194380.8|194395.4|194305.3|30
1724853050000|2024-08-28 13:50:50|194431.7|194306.7|194439|194314|194442.6|194317.6|194429.9|194304.9|17
1724853060000|2024-08-28 13:51:00|194437.8|194312.8|194441.6|194316.6|194446|194321|194437.6|194312.6|25
1724853070000|2024-08-28 13:51:10|194441.5|194316.5|194367.2|194242.2|194441.7|194316.7|194309.1|194204.3|31
1724853080000|2024-08-28 13:51:20|194362.2|194237.2|194410.8|194285.8|194410.8|194285.8|194320.5|194237.2|25
1724853090000|2024-08-28 13:51:30|194400.8|194275.8|194366|194316|194435.7|194344.5|194348.6|194275.5|32
1724853100000|2024-08-28 13:51:40|194367.7|194317.7|194400.6|194350.6|194404.6|194354.6|194363.2|194313.2|26
1724853110000|2024-08-28 13:51:50|194397.3|194347.3|194357.9|194232.9|194399.4|194349.4|194309.1|194225.9|23
1724853120000|2024-08-28 13:52:00|194358.5|194233.5|194310.4|194260.4|194358.5|194260.5|194295|194219|27
1724853130000|2024-08-28 13:52:10|194308.1|194258.1|194307.4|194257.4|194313.8|194263.8|194300.5|194250.5|24
1724853140000|2024-08-28 13:52:20|194306.5|194256.5|194318.2|194268.2|194355.9|194305.9|194306.1|194256.1|25
1724853150000|2024-08-28 13:52:30|194320.9|194270.9|194319.8|194269.8|194322.6|194272.6|194313.3|194263.3|27
1724853160000|2024-08-28 13:52:40|194320.6|194270.6|194314.1|194264.1|194341.2|194291.2|194307.1|194257.1|18
1724853170000|2024-08-28 13:52:50|194313.9|194263.9|194351.6|194226.6|194351.6|194263.9|194310.1|194222.1|17
1724853180000|2024-08-28 13:53:00|194348.8|194223.8|194336.5|194211.5|194348.8|194223.8|194277.6|194152.6|23
1724853190000|2024-08-28 13:53:10|194335.5|194210.5|194344.7|194219.7|194344.7|194219.7|194315|194190|22
1724853200000|2024-08-28 13:53:20|194344.5|194219.5|194329.6|194204.6|194372.4|194247.4|194329.6|194204.6|22
1724853210000|2024-08-28 13:53:30|194329.8|194204.8|194351.3|194226.3|194353.7|194228.7|194329.6|194204.6|22
1724853220000|2024-08-28 13:53:40|194361.2|194236.2|194357.5|194232.5|194372.4|194247.4|194353.7|194228.7|28
1724853230000|2024-08-28 13:53:50|194353.4|194228.4|194384.6|194334.6|194405.9|194334.7|194348.4|194223.4|27
1724853240000|2024-08-28 13:54:00|194383.7|194333.7|194422.7|194372.7|194447.7|194397.7|194382.9|194332.9|33
1724853250000|2024-08-28 13:54:10|194424|194374|194433.3|194383.3|194435.2|194385.2|194422.1|194372.1|28
1724853260000|2024-08-28 13:54:20|194432.7|194382.7|194494.1|194369.1|194494.9|194382.7|194426.5|194339.3|16
1724853270000|2024-08-28 13:54:30|194488.7|194363.7|194559.7|194434.7|194561.6|194436.6|194462.8|194363.7|30
1724853280000|2024-08-28 13:54:40|194560|194435|194597.8|194472.8|194598.3|194473.3|194537.7|194412.7|29
1724853290000|2024-08-28 13:54:50|194596.8|194471.8|194607.7|194482.7|194610.7|194485.7|194594.7|194469.7|28
1724853300000|2024-08-28 13:55:00|194620.6|194495.6|194594|194469|194633.9|194508.9|194581|194456|19
1724853310000|2024-08-28 13:55:10|194580.9|194455.9|194623.3|194498.3|194631.2|194506.2|194580.9|194455.9|24
1724853320000|2024-08-28 13:55:20|194644|194519|194595.2|194545.2|194671.1|194546.1|194595.2|194504.2|28
1724853330000|2024-08-28 13:55:30|194594.2|194544.2|194590.6|194465.6|194607.7|194544.6|194559.3|194434.3|28
1724853340000|2024-08-28 13:55:40|194590.5|194465.5|194593.6|194468.6|194623.6|194498.6|194589.2|194464.2|31
1724853350000|2024-08-28 13:55:50|194593.2|194468.2|194679.2|194554.2|194679.2|194554.2|194579.4|194454.4|31
1724853360000|2024-08-28 13:56:00|194682.3|194557.3|194664.7|194614.7|194682.3|194624.5|194633|194542.7|34
1724853370000|2024-08-28 13:56:10|194666|194616|194687.5|194637.5|194699.4|194649.4|194664.5|194614.5|29
1724853380000|2024-08-28 13:56:20|194687.6|194637.6|194744.5|194619.5|194747.3|194637.6|194675.6|194575.5|31
1724853390000|2024-08-28 13:56:30|194743.4|194618.4|194729.9|194604.9|194745.1|194620.1|194693.5|194568.5|31
1724853400000|2024-08-28 13:56:40|194730.6|194605.6|194752.7|194627.7|194756|194631|194723.2|194598.2|20
1724853410000|2024-08-28 13:56:50|194752.1|194627.1|194673.4|194548.4|194752.7|194627.7|194673.4|194548.4|22
1724853420000|2024-08-28 13:57:00|194651.3|194526.3|194731.4|194606.4|194731.9|194606.9|194648.8|194523.8|32
1724853430000|2024-08-28 13:57:10|194730.6|194605.6|194751.3|194626.3|194752.9|194627.9|194730.6|194605.6|19
1724853440000|2024-08-28 13:57:20|194750.5|194625.5|194757.3|194632.3|194763.2|194638.2|194740.8|194615.8|19
1724853450000|2024-08-28 13:57:30|194758.6|194633.6|194773.5|194648.5|194773.5|194648.5|194758.6|194633.6|19
1724853460000|2024-08-28 13:57:40|194772.8|194647.8|194793.1|194668.1|194793.1|194668.1|194755.6|194630.6|16
1724853470000|2024-08-28 13:57:50|194792.9|194667.9|194811.5|194686.5|194845.5|194720.5|194792.9|194667.9|24
1724853480000|2024-08-28 13:58:00|194810.7|194685.7|194781.1|194656.1|194822|194697|194781.1|194656.1|19
1724853490000|2024-08-28 13:58:10|194778.5|194653.5|194830|194705|194833.7|194708.7|194778.5|194653.5|24
1724853500000|2024-08-28 13:58:20|194829.3|194704.3|194795.5|194670.5|194830.6|194705.6|194789.7|194664.7|26
1724853510000|2024-08-28 13:58:30|194797.4|194672.4|194811.1|194686.1|194846.6|194721.6|194797.2|194672.2|40
1724853520000|2024-08-28 13:58:40|194810.8|194685.8|194855|194730|194855|194730|194806|194681|29
1724853530000|2024-08-28 13:58:50|194843.1|194718.1|194819.3|194694.3|194843.1|194718.1|194817.3|194692.3|25
1724853540000|2024-08-28 13:59:00|194820.8|194695.8|194879.6|194754.6|194884.1|194759.1|194820.4|194695.4|38
1724853550000|2024-08-28 13:59:10|194881.5|194756.5|194880.1|194755.1|194899.6|194774.6|194862.8|194737.8|32
1724853560000|2024-08-28 13:59:20|194876.2|194751.2|194883.8|194758.8|194888.8|194763.8|194866.8|194741.8|38
1724853570000|2024-08-28 13:59:30|194881|194756|194911.2|194786.2|194913.4|194788.4|194881|194756|28
1724853580000|2024-08-28 13:59:40|194911.8|194786.8|194902.7|194777.7|194911.8|194786.8|194885.4|194760.4|20
1724853590000|2024-08-28 13:59:50|194902.3|194777.3|194904.8|194779.8|194905|194780|194901.8|194776.8|6
1724853600000|2024-08-28 14:00:00|194904|194779|194914|194789|194929.2|194804.2|194901.8|194776.8|15
1724853610000|2024-08-28 14:00:10|194921.6|194796.6|194867.9|194817.9|194945.4|194820.7|194867.2|194750.6|29
1724853620000|2024-08-28 14:00:20|194858.8|194808.8|194807.1|194757.1|194858.8|194808.8|194803.2|194753.2|37
1724853630000|2024-08-28 14:00:30|194806.6|194756.6|194746.9|194696.9|194806.7|194756.7|194734.1|194684.1|36
1724853640000|2024-08-28 14:00:40|194733.2|194683.2|194710.3|194660.3|194766.8|194716.8|194710.3|194660.3|34
1724853650000|2024-08-28 14:00:50|194709.8|194659.8|194694.1|194644.1|194715.1|194665.1|194692.5|194642.5|32
1724853660000|2024-08-28 14:01:00|194693.5|194643.5|194669.6|194619.6|194693.5|194643.5|194648.2|194598.2|26
1724853670000|2024-08-28 14:01:10|194668.7|194618.7|194682.5|194557.5|194689.8|194623.6|194646.3|194552.2|24
1724853680000|2024-08-28 14:01:20|194668.1|194543.1|194738.9|194613.9|194738.9|194613.9|194668.1|194543.1|26
1724853690000|2024-08-28 14:01:30|194738|194613|194718.9|194593.9|194738|194613|194705.3|194580.3|22
1724853700000|2024-08-28 14:01:40|194717.9|194592.9|194681|194631|194717.9|194648.6|194672.6|194582.4|18
1724853710000|2024-08-28 14:01:50|194678.3|194628.3|194695|194645|194706|194656|194678.3|194628.3|29
1724853720000|2024-08-28 14:02:00|194694|194644|194673.7|194548.7|194718.4|194646.8|194673.7|194548.7|22
1724853730000|2024-08-28 14:02:10|194676|194551|194677.4|194552.4|194679.4|194554.4|194658.4|194533.4|14
1724853740000|2024-08-28 14:02:20|194679|194554|194624.9|194499.9|194679|194554|194621.3|194496.3|13
1724853750000|2024-08-28 14:02:30|194625|194500|194529.5|194404.5|194627.9|194502.9|194524.4|194399.4|20
1724853760000|2024-08-28 14:02:40|194525.4|194400.4|194593.8|194468.8|194596.6|194471.6|194525.4|194400.4|24
1724853770000|2024-08-28 14:02:50|194594.5|194469.5|194619.7|194494.7|194627.8|194502.8|194594.5|194469.5|24
1724853780000|2024-08-28 14:03:00|194617.9|194492.9|194700.8|194575.8|194703|194578|194616.4|194491.4|22
1724853790000|2024-08-28 14:03:10|194701.3|194576.3|194710|194585|194710.2|194585.2|194701.3|194576.3|19
1724853800000|2024-08-28 14:03:20|194709|194584|194749.3|194624.3|194751.1|194626.1|194706.9|194581.9|33
1724853810000|2024-08-28 14:03:30|194751.1|194626.1|194798.3|194673.3|194815.8|194690.8|194751.1|194626.1|29
1724853820000|2024-08-28 14:03:40|194799.5|194674.5|194780.5|194655.5|194799.5|194674.5|194772|194647|22
1724853830000|2024-08-28 14:03:50|194776.5|194651.5|194753.4|194628.4|194776.6|194651.6|194753.4|194628.4|17
1724853840000|2024-08-28 14:04:00|194751.4|194626.4|194744.4|194619.4|194751.4|194626.4|194739.4|194614.4|23
1724853850000|2024-08-28 14:04:10|194744.3|194619.3|194678.4|194553.4|194753.5|194628.5|194664.8|194539.8|22
1724853860000|2024-08-28 14:04:20|194679.7|194554.7|194680.7|194555.7|194681.7|194556.7|194671.9|194546.9|24
1724853870000|2024-08-28 14:04:30|194682|194557|194714.8|194589.8|194720.9|194595.9|194680.8|194555.8|12
1724853880000|2024-08-28 14:04:40|194715.7|194590.7|194722.7|194597.7|194725.8|194600.8|194715.7|194590.7|18
1724853890000|2024-08-28 14:04:50|194720.6|194595.6|194729.5|194604.5|194729.5|194604.5|194697.4|194572.4|20
1724853900000|2024-08-28 14:05:00|194740.3|194615.3|194750.1|194625.1|194750.1|194625.1|194719.7|194594.7|22
1724853910000|2024-08-28 14:05:10|194740.7|194615.7|194736|194611|194743.9|194618.9|194734.5|194609.5|11
1724853920000|2024-08-28 14:05:20|194734.4|194609.4|194744.3|194619.3|194744.3|194619.3|194726.9|194601.9|8
1724853930000|2024-08-28 14:05:30|194743.1|194618.1|194713.8|194588.8|194745.2|194620.2|194711.5|194586.5|12
1724853940000|2024-08-28 14:05:40|194715.1|194590.1|194671.6|194546.6|194719|194594|194654.9|194529.9|11
1724853950000|2024-08-28 14:05:50|194670.6|194545.6|194667|194542|194671.2|194546.2|194655.7|194530.7|15
1724853960000|2024-08-28 14:06:00|194665.4|194540.4|194687.6|194562.6|194699.3|194574.3|194665.4|194540.4|28
1724853970000|2024-08-28 14:06:10|194684.2|194559.2|194651.7|194526.7|194684.2|194559.2|194630.8|194505.8|30
1724853980000|2024-08-28 14:06:20|194652.5|194527.5|194635.3|194510.3|194652.5|194527.5|194604|194479|26
1724853990000|2024-08-28 14:06:30|194634.3|194509.3|194671.2|194546.2|194681|194556|194634.3|194509.3|16
1724854000000|2024-08-28 14:06:40|194669.2|194544.2|194677.2|194552.2|194678.9|194553.9|194660|194535|25
1724854010000|2024-08-28 14:06:50|194678.9|194553.9|194672.4|194547.4|194680.4|194555.4|194670.8|194545.8|22
1724854020000|2024-08-28 14:07:00|194663.6|194538.6|194646|194521|194687.1|194562.1|194644.4|194519.4|23
1724854030000|2024-08-28 14:07:10|194639.3|194514.3|194649.4|194524.4|194649.6|194524.6|194639.3|194514.3|9
1724854040000|2024-08-28 14:07:20|194650.4|194525.4|194670.3|194545.3|194672.9|194547.9|194650.4|194525.4|22
1724854050000|2024-08-28 14:07:30|194669.4|194544.4|194627.6|194502.6|194669.4|194544.4|194609.2|194484.2|28
1724854060000|2024-08-28 14:07:40|194629.7|194504.7|194516.1|194391.1|194635|194510|194513|194388|27
1724854070000|2024-08-28 14:07:50|194513.6|194388.6|194540|194415|194540.7|194415.7|194509|194384|24
1724854080000|2024-08-28 14:08:00|194537.1|194412.1|194553.4|194428.4|194556.8|194431.8|194533.7|194408.7|23
1724854090000|2024-08-28 14:08:10|194554.7|194429.7|194535.6|194410.6|194554.7|194429.7|194533.6|194408.6|8
1724854100000|2024-08-28 14:08:20|194536.3|194411.3|194582.9|194457.9|194583.1|194458.1|194534.7|194409.7|15
1724854110000|2024-08-28 14:08:30|194582|194457|194576.2|194451.2|194582|194457|194576.2|194451.2|10
1724854120000|2024-08-28 14:08:40|194576.6|194451.6|194576.1|194451.1|194576.6|194451.6|194576.1|194451.1|2
1724854130000|2024-08-28 14:08:50|194578.3|194453.3|194577.9|194452.9|194579.9|194454.9|194575.6|194450.6|13
1724854140000|2024-08-28 14:09:00|194580.1|194455.1|194582|194457|194585.5|194460.5|194579.6|194454.6|9
1724854150000|2024-08-28 14:09:10|194582.8|194457.8|194635.8|194510.8|194635.8|194510.8|194582.8|194457.8|16
1724854160000|2024-08-28 14:09:20|194632.5|194507.5|194665.1|194540.1|194665.9|194540.9|194630.7|194505.7|20
1724854170000|2024-08-28 14:09:30|194665.8|194540.8|194667.7|194542.7|194668.4|194543.4|194664.5|194539.5|10
1724854180000|2024-08-28 14:09:40|194667|194542|194656.4|194531.4|194667.7|194542.7|194656.4|194531.4|9
1724854190000|2024-08-28 14:09:50|194657.3|194532.3|194731.9|194606.9|194733.7|194608.7|194657.3|194532.3|9
1724854200000|2024-08-28 14:10:00|194745.5|194620.5|194741.8|194616.8|194745.5|194620.5|194722.5|194597.5|22
1724854210000|2024-08-28 14:10:10|194742.1|194617.1|194742.1|194617.1|194744.4|194619.4|194739.6|194614.6|12
1724854220000|2024-08-28 14:10:20|194742.2|194617.2|194762.2|194637.2|194762.8|194637.8|194740.7|194615.7|13
1724854230000|2024-08-28 14:10:30|194766.7|194641.7|194887.9|194762.9|194899.1|194774.1|194766.7|194641.7|27
1724854240000|2024-08-28 14:10:40|194892.7|194767.7|194912.3|194787.3|194917.9|194792.9|194884.9|194759.9|36
1724854250000|2024-08-28 14:10:50|194916.8|194791.8|194904.5|194779.5|194944.2|194819.2|194903.8|194778.8|28
1724854260000|2024-08-28 14:11:00|194774.6|194724.6|194791.4|194666.4|194803.2|194724.6|194770|194661.4|28
1724854270000|2024-08-28 14:11:10|194789.5|194664.5|194715.9|194590.9|194806.8|194681.8|194715.9|194590.9|20
1724854280000|2024-08-28 14:11:20|194722.4|194597.4|194730.1|194605.1|194747|194622|194716.1|194591.1|31
1724854290000|2024-08-28 14:11:30|194732.9|194607.9|194719.7|194594.7|194732.9|194607.9|194713.6|194588.6|24
1724854300000|2024-08-28 14:11:40|194721|194596|194817.6|194692.6|194820.5|194695.5|194715.7|194590.7|21
1724854310000|2024-08-28 14:11:50|194817.8|194692.8|194817.7|194692.7|194825|194700|194807.7|194682.7|19
1724854320000|2024-08-28 14:12:00|194813.8|194688.8|194813.4|194688.4|194822|194697|194806.5|194681.5|25
1724854330000|2024-08-28 14:12:10|194819.3|194694.3|194861.7|194736.7|194862.6|194737.6|194814.8|194689.8|20
1724854340000|2024-08-28 14:12:20|194862.6|194737.6|194890.6|194765.6|194907.5|194782.5|194862.6|194737.6|21
1724854350000|2024-08-28 14:12:30|194892.4|194767.4|194917|194792|194917|194792|194886.2|194761.2|23
1724854360000|2024-08-28 14:12:40|194916.4|194791.4|194895.7|194770.7|194916.4|194791.4|194895.7|194770.7|17
1724854370000|2024-08-28 14:12:50|194898.8|194773.8|194903.7|194778.7|194906.7|194781.7|194887.1|194762.1|23
1724854380000|2024-08-28 14:13:00|194900.1|194775.1|194814.7|194689.7|194903.7|194778.7|194805.8|194680.8|21
1724854390000|2024-08-28 14:13:10|194817.5|194692.5|194800.4|194675.4|194824.1|194699.1|194800.4|194675.4|12
1724854400000|2024-08-28 14:13:20|194802.3|194677.3|194796.6|194671.6|194802.3|194677.3|194795|194670|8
1724854410000|2024-08-28 14:13:30|194798.2|194673.2|194806.8|194681.8|194806.8|194681.8|194797|194672|11
1724854420000|2024-08-28 14:13:40|194805.9|194680.9|194807.8|194682.8|194809.8|194684.8|194805.9|194680.9|8
1724854430000|2024-08-28 14:13:50|194808.1|194683.1|194808.5|194683.5|194809.1|194684.1|194802.9|194677.9|17
1724854440000|2024-08-28 14:14:00|194807.6|194682.6|194797.1|194672.1|194807.6|194682.6|194797.1|194672.1|4
1724854450000|2024-08-28 14:14:10|194799.1|194674.1|194812.3|194687.3|194815.3|194690.3|194799.1|194674.1|12
1724854460000|2024-08-28 14:14:20|194816.7|194691.7|194823.3|194698.3|194824.4|194699.4|194811.4|194686.4|8
1724854470000|2024-08-28 14:14:30|194824.4|194699.4|194861|194736|194888.2|194763.2|194824.4|194699.4|25
1724854480000|2024-08-28 14:14:40|194860.7|194735.7|194864.1|194739.1|194875.4|194750.4|194844.7|194719.7|25
1724854490000|2024-08-28 14:14:50|194889|194764|194887.4|194762.4|194891.4|194766.4|194886|194761|19
1724854500000|2024-08-28 14:15:00|194888.4|194763.4|194884.8|194759.8|194889.5|194764.5|194874.6|194749.6|17
1724854510000|2024-08-28 14:15:10|194886.9|194761.9|194897.8|194772.8|194898.9|194773.9|194883|194758|16
1724854520000|2024-08-28 14:15:20|194898.6|194773.6|194943.9|194818.9|194956.5|194831.5|194894.3|194769.3|18
1724854530000|2024-08-28 14:15:30|194947.5|194822.5|194961.1|194836.1|194969.7|194844.7|194943.6|194818.6|15
1724854540000|2024-08-28 14:15:40|194961|194836|194970.9|194845.9|194973.2|194848.2|194961|194836|17
1724854550000|2024-08-28 14:15:50|194972.3|194847.3|194996.8|194871.8|195001.5|194876.5|194969.6|194844.6|17
1724854560000|2024-08-28 14:16:00|194998.6|194873.6|194997.7|194872.7|195027.7|194902.7|194996.4|194871.4|20
1724854570000|2024-08-28 14:16:10|194998.8|194873.8|195012.4|194887.4|195017.6|194892.6|194986.1|194861.1|25
1724854580000|2024-08-28 14:16:20|195003.4|194878.4|194987.2|194862.2|195003.5|194878.5|194969.4|194844.4|14
1724854590000|2024-08-28 14:16:30|194988|194863|194983.2|194858.2|194997.6|194872.6|194979.9|194854.9|12
1724854600000|2024-08-28 14:16:40|194984.5|194859.5|194985.4|194860.4|194986.1|194861.1|194973.6|194848.6|8
1724854610000|2024-08-28 14:16:50|194986|194861|194858.5|194808.5|194988.5|194863.5|194855.1|194805.1|16
1724854620000|2024-08-28 14:17:00|194857.8|194807.8|194856.4|194806.4|194866.5|194816.5|194852.5|194802.5|30
1724854630000|2024-08-28 14:17:10|194857.1|194807.1|194881.1|194831.1|194921.5|194844.3|194857.1|194784.1|18
1724854640000|2024-08-28 14:17:20|194866.1|194816.1|194888.8|194763.8|194902|194816.1|194841.9|194763.8|25
1724854650000|2024-08-28 14:17:30|194814.7|194764.7|194865.4|194740.4|194865.4|194781.3|194797.7|194740.4|23
1724854660000|2024-08-28 14:17:40|194864.1|194739.1|194952.3|194827.3|194952.3|194827.3|194860.5|194735.5|22
1724854670000|2024-08-28 14:17:50|194946.3|194821.3|194933.6|194808.6|194948.1|194823.1|194930.3|194805.3|18
1724854680000|2024-08-28 14:18:00|194932.6|194807.6|194945|194820|194945|194820|194882.7|194757.7|29
1724854690000|2024-08-28 14:18:10|194946.4|194821.4|194979.3|194854.3|194980.9|194855.9|194942.6|194817.6|24
1724854700000|2024-08-28 14:18:20|194978|194853|194976.7|194851.7|194979.4|194854.4|194965.6|194840.6|13
1724854710000|2024-08-28 14:18:30|194976.2|194851.2|194991.2|194866.2|194991.2|194866.2|194972.8|194847.8|19
1724854720000|2024-08-28 14:18:40|194990.3|194865.3|194996.7|194871.7|194996.7|194871.7|194986.8|194861.8|22
1724854730000|2024-08-28 14:18:50|194995.9|194870.9|194960.6|194835.6|194995.9|194870.9|194955.1|194830.1|21
1724854740000|2024-08-28 14:19:00|194961.2|194836.2|194930.8|194805.8|194961.2|194836.2|194903.8|194778.8|29
1724854750000|2024-08-28 14:19:10|194930.1|194805.1|195031.5|194906.5|195034.1|194909.1|194930.1|194805.1|23
1724854760000|2024-08-28 14:19:20|195037.8|194912.8|195051.2|194926.2|195053.5|194928.5|195023.8|194898.8|21
1724854770000|2024-08-28 14:19:30|195047.6|194922.6|195031.2|194906.2|195048|194923|195031.2|194906.2|13
1724854780000|2024-08-28 14:19:40|195029.6|194904.6|194985.1|194860.1|195029.6|194909.3|194953|194860.1|25
1724854790000|2024-08-28 14:19:50|194984.9|194859.9|194891|194766|194984.9|194859.9|194889.3|194764.3|34
1724854800000|2024-08-28 14:20:00|194901.1|194776.1|194921.5|194796.5|194921.5|194796.5|194898.7|194773.7|25
1724854810000|2024-08-28 14:20:10|194923|194798|194930.8|194805.8|194930.9|194805.9|194922.4|194797.4|17
1724854820000|2024-08-28 14:20:20|194926.9|194801.9|194930.3|194805.3|194935.9|194810.9|194926.9|194801.9|17
1724854830000|2024-08-28 14:20:30|194930.9|194805.9|194911.4|194786.4|194934|194809|194911.2|194786.2|15
1724854840000|2024-08-28 14:20:40|194913.7|194788.7|194914|194789|194920.4|194795.4|194909.5|194784.5|16
1724854850000|2024-08-28 14:20:50|194913.3|194788.3|194894.4|194769.4|194914|194789|194893.1|194768.1|6
1724854860000|2024-08-28 14:21:00|194893.6|194768.6|194970.5|194845.5|194971.4|194846.4|194893|194768|22
1724854870000|2024-08-28 14:21:10|194971.4|194846.4|194968.3|194843.3|194984.9|194859.9|194968.3|194843.3|17
1724854880000|2024-08-28 14:21:20|194965.7|194840.7|194885.7|194835.7|194975.9|194850.9|194884.6|194834.6|23
1724854890000|2024-08-28 14:21:30|194887.7|194837.7|194871.1|194821.1|194887.7|194837.7|194857.8|194807.8|25
1724854900000|2024-08-28 14:21:40|194866.7|194816.7|194863.6|194813.6|194866.7|194816.7|194835.3|194785.3|24
1724854910000|2024-08-28 14:21:50|194862.7|194812.7|194847.2|194722.2|194862.9|194812.9|194801.8|194720.5|23
1724854920000|2024-08-28 14:22:00|194847.9|194722.9|194843.1|194718.1|194868.8|194743.8|194841|194716|24
1724854930000|2024-08-28 14:22:10|194842.7|194717.7|194796.2|194746.2|194843.7|194750.3|194793.9|194710.4|17
1724854940000|2024-08-28 14:22:20|194794.2|194744.2|194760.7|194635.7|194809.3|194744.2|194745.1|194620.1|24
1724854950000|2024-08-28 14:22:30|194758.4|194633.4|194799.4|194674.4|194846|194721|194742.6|194617.6|32
1724854960000|2024-08-28 14:22:40|194799.8|194674.8|194798.4|194673.4|194801.6|194676.6|194768.5|194643.5|28
1724854970000|2024-08-28 14:22:50|194798.9|194673.9|194801.7|194676.7|194802.7|194677.7|194794.2|194669.2|22
1724854980000|2024-08-28 14:23:00|194800.9|194675.9|194796.5|194671.5|194816.6|194691.6|194792.7|194667.7|23
1724854990000|2024-08-28 14:23:10|194797.3|194672.3|194772.5|194647.5|194798.4|194673.4|194768.8|194643.8|25
1724855000000|2024-08-28 14:23:20|194771.1|194646.1|194766.9|194641.9|194772.5|194647.5|194755.7|194630.7|17
1724855010000|2024-08-28 14:23:30|194765.5|194640.5|194755.8|194630.8|194765.5|194640.5|194755.5|194630.5|6
1724855020000|2024-08-28 14:23:40|194754.6|194629.6|194755.6|194630.6|194755.6|194630.6|194753.2|194628.2|3
1724855030000|2024-08-28 14:23:50|194756|194631|194758.2|194633.2|194759.2|194634.2|194756|194631|6
1724855040000|2024-08-28 14:24:00|194755.8|194630.8|194728.9|194603.9|194755.8|194630.8|194693.9|194568.9|22
1724855050000|2024-08-28 14:24:10|194724.9|194599.9|194733.4|194608.4|194738|194613|194724.6|194599.6|23
1724855060000|2024-08-28 14:24:20|194732.7|194607.7|194693.7|194643.7|194736.2|194645.6|194693.1|194606.8|14
1724855070000|2024-08-28 14:24:30|194694.7|194644.7|194701.2|194651.2|194703.9|194653.9|194694.3|194644.3|13
1724855080000|2024-08-28 14:24:40|194700|194650|194674.2|194624.2|194700|194650|194674.2|194624.2|21
1724855090000|2024-08-28 14:24:50|194675.5|194625.5|194690.1|194640.1|194696.8|194646.8|194673.1|194623.1|25
1724855100000|2024-08-28 14:25:00|194692.6|194642.6|194752|194702|194752.6|194702.6|194681.6|194631.6|18
1724855110000|2024-08-28 14:25:10|194750|194700|194774.6|194724.6|194774.6|194724.6|194741.3|194691.3|14
1724855120000|2024-08-28 14:25:20|194775.3|194725.3|194866.7|194816.7|194876.5|194826.5|194775.3|194725.3|24
1724855130000|2024-08-28 14:25:30|194867.8|194817.8|194859.7|194809.7|194868.8|194818.8|194856.5|194806.5|23
1724855140000|2024-08-28 14:25:40|194861.3|194811.3|194864.3|194814.3|194865.5|194815.5|194855.6|194805.6|19
1724855150000|2024-08-28 14:25:50|194863.7|194813.7|194868.3|194818.3|194868.9|194818.9|194862.6|194812.6|11
1724855160000|2024-08-28 14:26:00|194868|194818|194796.1|194746.1|194868|194818|194794|194744|26
1724855170000|2024-08-28 14:26:10|194794|194744|194864.4|194739.4|194864.4|194760.1|194794|194725.4|24
1724855180000|2024-08-28 14:26:20|194861.1|194736.1|194870|194745|194870.1|194745.1|194861.1|194736.1|13
1724855190000|2024-08-28 14:26:30|194869|194744|194855.4|194730.4|194869.3|194744.3|194852.1|194727.1|5
1724855200000|2024-08-28 14:26:40|194857.3|194732.3|194860.1|194735.1|194862.2|194737.2|194855.4|194730.4|17
1724855210000|2024-08-28 14:26:50|194860.5|194735.5|194863.1|194738.1|194867.2|194742.2|194856.9|194731.9|12
1724855220000|2024-08-28 14:27:00|194872.5|194747.5|194867.7|194742.7|194872.7|194747.7|194865.5|194740.5|9
1724855230000|2024-08-28 14:27:10|194868.1|194743.1|194861.1|194736.1|194868.1|194743.1|194848.1|194723.1|17
1724855240000|2024-08-28 14:27:20|194862.1|194737.1|194862.8|194737.8|194862.8|194737.8|194862.1|194737.1|2
1724855250000|2024-08-28 14:27:30|194858|194733|194849.5|194724.5|194858|194733|194842.2|194717.2|16
1724855260000|2024-08-28 14:27:40|194850.2|194725.2|194846.8|194721.8|194850.2|194725.2|194842.5|194717.5|10
1724855270000|2024-08-28 14:27:50|194845.9|194720.9|194812.9|194687.9|194846.6|194721.6|194801.3|194676.3|20
1724855280000|2024-08-28 14:28:00|194813.9|194688.9|194807.8|194682.8|194813.9|194688.9|194807.8|194682.8|5
1724855290000|2024-08-28 14:28:10|194808.6|194683.6|194796.3|194671.3|194813|194688|194796.3|194671.3|8
1724855300000|2024-08-28 14:28:20|194793.1|194668.1|194753.3|194628.3|194793.1|194668.1|194747.2|194622.2|12
1724855310000|2024-08-28 14:28:30|194748.4|194623.4|194749.1|194624.1|194754.8|194629.8|194748.4|194623.4|7
1724855320000|2024-08-28 14:28:40|194749.3|194624.3|194775.1|194650.1|194780.7|194655.7|194747.1|194622.1|19
1724855330000|2024-08-28 14:28:50|194775|194650|194749.7|194624.7|194775|194650|194747.9|194622.9|12
1724855340000|2024-08-28 14:29:00|194749.8|194624.8|194739.7|194689.7|194780.7|194691.7|194739.1|194619.5|31
1724855350000|2024-08-28 14:29:10|194742.4|194692.4|194720.8|194670.8|194742.4|194692.4|194717.3|194667.3|27
1724855360000|2024-08-28 14:29:20|194724.4|194674.4|194719.6|194669.6|194724.6|194674.6|194719.6|194669.6|21
1724855370000|2024-08-28 14:29:30|194720.5|194670.5|194722.4|194672.4|194733.8|194683.8|194719.4|194669.4|24
1724855380000|2024-08-28 14:29:40|194721.3|194671.3|194699.5|194649.5|194721.3|194671.3|194698.9|194648.9|17
1724855390000|2024-08-28 14:29:50|194698.9|194648.9|194700.3|194575.3|194739.7|194648.9|194698.1|194573.1|12
1724855400000|2024-08-28 14:30:00|194698.2|194573.2|194688.2|194563.2|194710.1|194585.1|194684.8|194559.8|25
1724855410000|2024-08-28 14:30:10|194688.6|194563.6|194701.4|194576.4|194701.5|194576.5|194685.8|194560.8|11
1724855420000|2024-08-28 14:30:20|194702.2|194577.2|194695.5|194570.5|194702.2|194577.2|194655.9|194530.9|17
1724855430000|2024-08-28 14:30:30|194704.2|194579.2|194697.6|194572.6|194721.2|194596.2|194691.6|194566.6|23
1724855440000|2024-08-28 14:30:40|194694.6|194569.6|194699|194574|194699.9|194574.9|194693.9|194568.9|11
1724855450000|2024-08-28 14:30:50|194700.3|194575.3|194696.9|194646.9|194707|194648.3|194696.4|194575.3|7
1724855460000|2024-08-28 14:31:00|194695.7|194645.7|194695.4|194645.4|194696.7|194646.7|194693.9|194643.9|26
1724855470000|2024-08-28 14:31:10|194696.4|194646.4|194808.7|194683.7|194808.7|194683.7|194696.4|194609.7|23
1724855480000|2024-08-28 14:31:20|194806.7|194681.7|194840.1|194715.1|194850.4|194725.4|194805.5|194680.5|22
1724855490000|2024-08-28 14:31:30|194838.9|194713.9|194825.2|194700.2|194838.9|194713.9|194825.2|194700.2|13
1724855500000|2024-08-28 14:31:40|194821.8|194696.8|194830.1|194705.1|194831.1|194706.1|194814.2|194689.2|17
1724855510000|2024-08-28 14:31:50|194830.4|194705.4|194822.8|194697.8|194831.8|194706.8|194819.6|194694.6|15
1724855520000|2024-08-28 14:32:00|194820.3|194695.3|194808.1|194683.1|194820.3|194695.3|194792.7|194667.7|20
1724855530000|2024-08-28 14:32:10|194808.9|194683.9|194811.5|194686.5|194811.5|194686.5|194808.9|194683.9|5
1724855540000|2024-08-28 14:32:20|194811.1|194686.1|194703.8|194653.8|194811.1|194686.1|194656.7|194606.7|13
1724855550000|2024-08-28 14:32:30|194700.4|194650.4|194737.7|194687.7|194737.7|194687.7|194700.4|194650.4|17
1724855560000|2024-08-28 14:32:40|194736.5|194686.5|194709.7|194659.7|194737.5|194687.5|194707.8|194657.8|27
1724855570000|2024-08-28 14:32:50|194708.2|194658.2|194703.1|194653.1|194708.2|194658.2|194665.6|194615.6|21
1724855580000|2024-08-28 14:33:00|194699.4|194649.4|194702.8|194652.8|194710.9|194660.9|194699.4|194649.4|21
1724855590000|2024-08-28 14:33:10|194703.7|194653.7|194704.7|194654.7|194704.7|194654.7|194703|194653|4
1724855600000|2024-08-28 14:33:20|194701.1|194651.1|194710|194660|194710.9|194660.9|194701.1|194651.1|13
1724855610000|2024-08-28 14:33:30|194710.7|194660.7|194710.4|194660.4|194710.9|194660.9|194706.1|194656.1|13
1724855620000|2024-08-28 14:33:40|194710.2|194660.2|194704.7|194654.7|194711.1|194661.1|194699.9|194649.9|22
1724855630000|2024-08-28 14:33:50|194705.2|194655.2|194706.2|194656.2|194706.2|194656.2|194701.6|194651.6|16
1724855640000|2024-08-28 14:34:00|194706.5|194656.5|194706.3|194656.3|194707.1|194657.1|194701.7|194651.7|12
1724855650000|2024-08-28 14:34:10|194705.5|194655.5|194705.2|194655.2|194705.7|194655.7|194702.9|194652.9|5
1724855660000|2024-08-28 14:34:20|194704.5|194654.5|194706.7|194656.7|194707.5|194657.5|194703.9|194653.9|10
1724855670000|2024-08-28 14:34:30|194705.4|194655.4|194708.8|194658.8|194737.5|194687.5|194703.2|194653.2|22
1724855680000|2024-08-28 14:34:40|194709.5|194659.5|194752.5|194627.5|194752.8|194667.5|194709.5|194625.6|14
1724855690000|2024-08-28 14:34:50|194753.8|194628.8|194762.8|194637.8|194762.8|194637.8|194750.1|194625.1|7
1724855700000|2024-08-28 14:35:00|194762.2|194637.2|194760.1|194635.1|194762.2|194637.2|194758.9|194633.9|7
1724855710000|2024-08-28 14:35:10|194763.9|194638.9|194752.9|194627.9|194764|194639|194751.9|194626.9|9
1724855720000|2024-08-28 14:35:20|194755.5|194630.5|194742|194617|194767.9|194642.9|194739.2|194614.2|14
1724855730000|2024-08-28 14:35:30|194734.1|194609.1|194750.6|194625.6|194751.4|194626.4|194734.1|194609.1|15
1724855740000|2024-08-28 14:35:40|194751.6|194626.6|194749.4|194624.4|194751.6|194626.6|194748.6|194623.6|4
1724855750000|2024-08-28 14:35:50|194750.8|194625.8|194748.7|194623.7|194750.8|194625.8|194748.7|194623.7|4
1724855760000|2024-08-28 14:36:00|194747.2|194622.2|194750.3|194625.3|194750.5|194625.5|194747.2|194622.2|5
1724855770000|2024-08-28 14:36:10|194750.4|194625.4|194747.1|194622.1|194750.4|194625.4|194747.1|194622.1|6
1724855780000|2024-08-28 14:36:20|194746.5|194621.5|194745.7|194620.7|194746.5|194621.5|194745.5|194620.5|3
1724855790000|2024-08-28 14:36:30|194735.5|194610.5|194770.5|194645.5|194770.5|194645.5|194735.5|194610.5|6
1724855800000|2024-08-28 14:36:40|194769.7|194644.7|194745.6|194620.6|194769.7|194644.7|194739.8|194614.8|13
1724855810000|2024-08-28 14:36:50|194744.3|194619.3|194740.3|194615.3|194748.9|194623.9|194727.2|194602.2|9
1724855820000|2024-08-28 14:37:00|194737.3|194612.3|194736.8|194611.8|194737.3|194612.3|194723.6|194598.6|17
1724855830000|2024-08-28 14:37:10|194736.5|194611.5|194735.8|194610.8|194740.4|194615.4|194735.1|194610.1|12
1724855840000|2024-08-28 14:37:20|194739.2|194614.2|194744.8|194619.8|194744.8|194619.8|194735.9|194610.9|16
1724855850000|2024-08-28 14:37:30|194745.7|194620.7|194744|194619|194746.3|194621.3|194744|194619|9
1724855860000|2024-08-28 14:37:40|194743|194618|194742.6|194617.6|194743|194618|194741.1|194616.1|3
1724855870000|2024-08-28 14:37:50|194737|194612|194729.6|194604.6|194739.8|194614.8|194729.6|194604.6|12
1724855880000|2024-08-28 14:38:00|194730.3|194605.3|194740.7|194615.7|194740.7|194615.7|194728.8|194603.8|5
1724855890000|2024-08-28 14:38:10|194741.4|194616.4|194743.4|194618.4|194743.4|194618.4|194741.4|194616.4|4
1724855900000|2024-08-28 14:38:20|194744.7|194619.7|194743.4|194618.4|194744.7|194619.7|194742.5|194617.5|6
1724855910000|2024-08-28 14:38:30|194742.3|194617.3|194745.9|194620.9|194745.9|194620.9|194742.3|194617.3|5
1724855920000|2024-08-28 14:38:40|194742.4|194617.4|194712.1|194587.1|194743|194618|194712.1|194587.1|7
1724855930000|2024-08-28 14:38:50|194714.5|194589.5|194723|194598|194723|194598|194709.3|194584.3|5
1724855940000|2024-08-28 14:39:00|194722.3|194597.3|194737|194612|194737|194612|194720.6|194595.6|6
1724855950000|2024-08-28 14:39:10|194736.6|194611.6|194742|194617|194743.9|194618.9|194725.7|194600.7|23
1724855960000|2024-08-28 14:39:20|194743.6|194618.6|194747.5|194622.5|194747.5|194622.5|194741.2|194616.2|10
1724855970000|2024-08-28 14:39:30|194746.9|194621.9|194745|194620|194748.9|194623.9|194743.4|194618.4|11
1724855980000|2024-08-28 14:39:40|194750|194625|194723.9|194598.9|194750|194625|194721.4|194596.4|10
1724855990000|2024-08-28 14:39:50|194724.9|194599.9|194766.4|194641.4|194768.1|194643.1|194724.9|194599.9|16
1724856000000|2024-08-28 14:40:00|194765.1|194640.1|194769.5|194644.5|194779.3|194654.3|194752.1|194627.1|18
1724856010000|2024-08-28 14:40:10|194768.7|194643.7|194767.6|194642.6|194768.7|194643.7|194766.8|194641.8|4
1724856020000|2024-08-28 14:40:20|194766.7|194641.7|194768.4|194643.4|194768.4|194643.4|194764.4|194639.4|6
1724856030000|2024-08-28 14:40:30|194766.9|194641.9|194773.2|194648.2|194779.6|194654.6|194766.9|194641.9|19
1724856040000|2024-08-28 14:40:40|194775.6|194650.6|194778.5|194653.5|194778.5|194653.5|194774.6|194649.6|5
1724856050000|2024-08-28 14:40:50|194775.7|194650.7|194772.5|194647.5|194778.3|194653.3|194772.5|194647.5|7
1724856060000|2024-08-28 14:41:00|194770.8|194645.8|194775.7|194650.7|194775.7|194650.7|194770.8|194645.8|7
1724856070000|2024-08-28 14:41:10|194776.2|194651.2|194801.2|194676.2|194801.6|194676.6|194776.2|194651.2|7
1724856080000|2024-08-28 14:41:20|194802.8|194677.8|194771.6|194646.6|194811|194686|194771.6|194646.6|9
1724856090000|2024-08-28 14:41:30|194769.5|194644.5|194763.6|194638.6|194771.1|194646.1|194761.6|194636.6|13
1724856100000|2024-08-28 14:41:40|194760.3|194635.3|194718.1|194593.1|194760.3|194635.3|194700.2|194575.2|16
1724856110000|2024-08-28 14:41:50|194720.2|194595.2|194718.2|194593.2|194720.2|194595.2|194715.2|194590.2|9
1724856120000|2024-08-28 14:42:00|194718.3|194593.3|194726.6|194601.6|194734.9|194609.9|194718.3|194593.3|17
1724856130000|2024-08-28 14:42:10|194726.8|194601.8|194722.5|194597.5|194730.9|194605.9|194721.2|194596.2|14
1724856140000|2024-08-28 14:42:20|194720.6|194595.6|194732.7|194607.7|194734.5|194609.5|194718|194593|12
1724856150000|2024-08-28 14:42:30|194736.9|194611.9|194744.2|194619.2|194751|194626|194735.3|194610.3|9
1724856160000|2024-08-28 14:42:40|194744.4|194619.4|194686|194636|194745.4|194644.1|194682.4|194609.3|19
1724856170000|2024-08-28 14:42:50|194687.2|194637.2|194718.1|194668.1|194718.1|194668.1|194680.5|194630.5|16
1724856180000|2024-08-28 14:43:00|194717.4|194667.4|194762.5|194712.5|194763.3|194713.3|194713.4|194663.4|15
1724856190000|2024-08-28 14:43:10|194763.1|194713.1|194754.4|194704.4|194763.1|194713.1|194750.2|194700.2|23
1724856200000|2024-08-28 14:43:20|194753.5|194703.5|194795.5|194745.5|194799.6|194749.6|194753.5|194703.5|20
1724856210000|2024-08-28 14:43:30|194796.9|194746.9|194799.3|194749.3|194802.9|194752.9|194796.7|194746.7|18
1724856220000|2024-08-28 14:43:40|194797.5|194747.5|194851.2|194726.2|194851.2|194768.9|194797.5|194726.2|10
1724856230000|2024-08-28 14:43:50|194851.9|194726.9|194858.4|194733.4|194864.8|194739.8|194849.6|194724.6|14
1724856240000|2024-08-28 14:44:00|194862.2|194737.2|194850.5|194725.5|194863|194738|194850.5|194725.5|12
1724856250000|2024-08-28 14:44:10|194851.1|194726.1|194855.7|194730.7|194855.9|194730.9|194851.1|194726.1|13
1724856260000|2024-08-28 14:44:20|194855.2|194730.2|194856.1|194731.1|194856.1|194731.1|194851.8|194726.8|13
1724856280000|2024-08-28 14:44:40|194859.1|194734.1|194907.2|194782.2|194918.1|194793.1|194859.1|194734.1|19
1724856290000|2024-08-28 14:44:50|194907.9|194782.9|194899.8|194774.8|194920.8|194795.8|194899.8|194774.8|18
1724856300000|2024-08-28 14:45:00|194901.1|194776.1|194813.3|194763.3|194904.2|194814.5|194811.9|194761.9|28
1724856310000|2024-08-28 14:45:10|194812.6|194762.6|194819.7|194694.7|194853|194762.6|194812|194693.3|23
1724856320000|2024-08-28 14:45:20|194821.3|194696.3|194774.6|194724.6|194821.3|194725.3|194766.4|194692.4|20
1724856330000|2024-08-28 14:45:30|194774.3|194724.3|194804.3|194679.3|194804.9|194725|194770.4|194663.2|22
1724856340000|2024-08-28 14:45:40|194818.1|194693.1|194820.7|194695.7|194822.4|194697.4|194817.9|194692.9|18
1724856350000|2024-08-28 14:45:50|194820.6|194695.6|194821.5|194696.5|194821.6|194696.6|194815.8|194690.8|9
1724856360000|2024-08-28 14:46:00|194823.1|194698.1|194816.8|194691.8|194823.8|194698.8|194816.5|194691.5|10
1724856370000|2024-08-28 14:46:10|194817.2|194692.2|194828.1|194703.1|194833.9|194708.9|194816.5|194691.5|16
1724856380000|2024-08-28 14:46:20|194830.9|194705.9|194833|194708|194836|194711|194825|194700|21
1724856390000|2024-08-28 14:46:30|194833.7|194708.7|194833.1|194708.1|194833.7|194708.7|194833.1|194708.1|2
1724856400000|2024-08-28 14:46:40|194832.5|194707.5|194854|194729|194855.8|194730.8|194831|194706|17
1724856410000|2024-08-28 14:46:50|194855.1|194730.1|194844.5|194719.5|194871.4|194746.4|194844.1|194719.1|14
1724856420000|2024-08-28 14:47:00|194845.3|194720.3|194841.4|194716.4|194847.8|194722.8|194840.8|194715.8|17
1724856430000|2024-08-28 14:47:10|194842.3|194717.3|194847.4|194722.4|194848.5|194723.5|194840.8|194715.8|13
1724856440000|2024-08-28 14:47:20|194846.6|194721.6|194839.1|194714.1|194846.6|194721.6|194826.8|194701.8|19
1724856450000|2024-08-28 14:47:30|194839.8|194714.8|194832.1|194707.1|194844.9|194719.9|194830.9|194705.9|18
1724856460000|2024-08-28 14:47:40|194831.5|194706.5|194832.3|194707.3|194833.2|194708.2|194827.1|194702.1|10
1724856470000|2024-08-28 14:47:50|194831|194706|194823.8|194698.8|194831|194706|194816.4|194691.4|21
1724856480000|2024-08-28 14:48:00|194823|194698|194825|194700|194829.9|194704.9|194823|194698|23
1724856490000|2024-08-28 14:48:10|194826.9|194701.9|194819.9|194694.9|194828.5|194703.5|194819.9|194694.9|19
1724856500000|2024-08-28 14:48:20|194817.8|194692.8|194828.8|194703.8|194829.3|194704.3|194817.8|194692.8|16
1724856510000|2024-08-28 14:48:30|194828|194703|194790.7|194665.7|194828.8|194703.8|194790.3|194665.3|21
1724856520000|2024-08-28 14:48:40|194791.6|194666.6|194791.4|194666.4|194792.2|194667.2|194790.3|194665.3|10
1724856530000|2024-08-28 14:48:50|194792.9|194667.9|194841.2|194716.2|194841.2|194716.2|194792.9|194667.9|9
1724856540000|2024-08-28 14:49:00|194841.6|194716.6|194864|194739|194867.7|194742.7|194840.1|194715.1|24
1724856550000|2024-08-28 14:49:10|194861.5|194736.5|194902|194777|194904.4|194779.4|194861.5|194736.5|23
1724856560000|2024-08-28 14:49:20|194901.3|194776.3|194907.1|194782.1|194911.5|194786.5|194901.3|194776.3|16
1724856570000|2024-08-28 14:49:30|194912.6|194787.6|194916.8|194791.8|194920.2|194795.2|194902.3|194777.3|23
1724856580000|2024-08-28 14:49:40|194917.2|194792.2|194927.1|194802.1|194933.8|194808.8|194911.3|194786.3|23
1724856590000|2024-08-28 14:49:50|194929|194804|194938.3|194813.3|194940.4|194815.4|194919.7|194794.7|20
1724856600000|2024-08-28 14:50:00|194937.6|194812.6|194860.5|194735.5|194938.3|194813.3|194860.5|194735.5|23
1724856610000|2024-08-28 14:50:10|194859.6|194734.6|194848.2|194723.2|194862.8|194737.8|194843.5|194718.5|23
1724856620000|2024-08-28 14:50:20|194851.3|194726.3|194894.9|194769.9|194894.9|194769.9|194846.5|194721.5|17
1724856630000|2024-08-28 14:50:30|194892.9|194767.9|194920.6|194795.6|194923.8|194798.8|194892.9|194767.9|15
1724856640000|2024-08-28 14:50:40|194921.6|194796.6|194953.6|194828.6|194953.6|194828.6|194921.6|194796.6|10
1724856650000|2024-08-28 14:50:50|194952.4|194827.4|195059.3|194934.3|195059.3|194934.3|194951.4|194826.4|17
1724856660000|2024-08-28 14:51:00|195057.2|194932.2|195041.3|194916.3|195057.5|194932.5|195031.3|194906.3|19
1724856670000|2024-08-28 14:51:10|195042.3|194917.3|195023.3|194898.3|195042.3|194917.3|195022.9|194897.9|15
1724856680000|2024-08-28 14:51:20|195024.4|194899.4|194970.8|194845.8|195024.4|194899.4|194966.2|194841.2|21
1724856690000|2024-08-28 14:51:30|194969.5|194844.5|194924.4|194799.4|194972.1|194847.1|194912.7|194787.7|20
1724856700000|2024-08-28 14:51:40|194932.1|194807.1|194886.1|194836.1|194932.1|194859.2|194885.9|194807.1|20
1724856710000|2024-08-28 14:51:50|194923.6|194798.6|194892.1|194842.1|194930.9|194848.6|194883.4|194792.5|29
1724856720000|2024-08-28 14:52:00|194892.8|194842.8|194899.1|194849.1|194901.4|194851.4|194892.8|194842.8|20
1724856730000|2024-08-28 14:52:10|194898.4|194848.4|194989.3|194939.3|194991.3|194941.3|194898.4|194848.4|25
1724856740000|2024-08-28 14:52:20|194988.1|194938.1|194981.9|194931.9|194988.8|194938.8|194969.1|194919.1|28
1724856750000|2024-08-28 14:52:30|194983|194933|194970.7|194920.7|194983|194933|194942.6|194892.6|23
1724856760000|2024-08-28 14:52:40|194972.9|194922.9|194960.2|194910.2|194972.9|194922.9|194951.4|194901.4|22
1724856770000|2024-08-28 14:52:50|194959.9|194909.9|194994.9|194944.9|194998.3|194948.3|194954.2|194904.2|20
1724856780000|2024-08-28 14:53:00|195033.1|194908.1|195029.2|194904.2|195035.4|194910.4|195027.3|194902.3|15
1724856790000|2024-08-28 14:53:10|195028.3|194903.3|195049.9|194924.9|195054.1|194929.1|195022.4|194897.4|18
1724856800000|2024-08-28 14:53:20|195053.5|194928.5|195141.1|195016.1|195143.9|195018.9|195053.5|194928.5|20
1724856810000|2024-08-28 14:53:30|195143.4|195018.4|195067.6|195017.6|195144.9|195024|195067.6|194986.7|25
1724856820000|2024-08-28 14:53:40|195068.2|195018.2|195039.2|194989.2|195077.7|195027.7|195019.1|194969.1|26
1724856830000|2024-08-28 14:53:50|195038.7|194988.7|195042.6|194992.6|195045.3|194995.3|195038.7|194988.7|23
1724856840000|2024-08-28 14:54:00|195052|195002|195046.2|194996.2|195054|195004|195026.1|194976.1|29
1724856850000|2024-08-28 14:54:10|195046.4|194996.4|195058.4|195008.4|195088.1|195010|195041.9|194955|24
1724856860000|2024-08-28 14:54:20|195059.2|195009.2|195036.6|194986.6|195060.9|195010.9|195021.1|194971.1|25
1724856870000|2024-08-28 14:54:30|195036.3|194986.3|195030.1|194980.1|195036.3|194986.3|195025.6|194975.6|20
1724856880000|2024-08-28 14:54:40|195029.3|194979.3|195056.2|195006.2|195068.8|195018.8|195029.3|194979.3|36
1724856890000|2024-08-28 14:54:50|195056.7|195006.7|194989.8|194939.8|195056.7|195006.7|194983.1|194933.1|31
1724856900000|2024-08-28 14:55:00|194992.1|194942.1|195057.2|194932.2|195067|194963.2|194987.7|194930.6|32
1724856910000|2024-08-28 14:55:10|195057.4|194932.4|194990.6|194940.6|195061.8|194944|194989.1|194904.6|35
1724856920000|2024-08-28 14:55:20|194993.9|194943.9|194991.7|194941.7|195005|194955|194990.7|194940.7|35
1724856930000|2024-08-28 14:55:30|194993|194943|195034.6|194984.6|195038.6|194988.6|194993|194943|23
1724856940000|2024-08-28 14:55:40|195035.7|194985.7|195013.5|194963.5|195045.9|194995.9|195010.8|194960.8|29
1724856950000|2024-08-28 14:55:50|195024|194974|195042.9|194992.9|195050.6|195000.6|195012.2|194962.2|27
1724856960000|2024-08-28 14:56:00|195041.8|194991.8|194951.9|194826.9|195042.8|194992.8|194930.3|194826.9|31
1724856970000|2024-08-28 14:56:10|194965.6|194840.6|194969.9|194844.9|194971.7|194846.7|194959.9|194834.9|13
1724856980000|2024-08-28 14:56:20|194971.2|194846.2|194963.7|194838.7|194971.7|194846.7|194962.8|194837.8|16
1724856990000|2024-08-28 14:56:30|194962.6|194837.6|194951.2|194826.2|194964.7|194839.7|194951.2|194826.2|11
1724857000000|2024-08-28 14:56:40|194952|194827|194945|194820|194956.8|194831.8|194945|194820|17
1724857010000|2024-08-28 14:56:50|194945.8|194820.8|194982.9|194857.9|194984.1|194859.1|194945.1|194820.1|14
1724857020000|2024-08-28 14:57:00|194988.9|194863.9|195031.2|194906.2|195031.5|194906.5|194988.9|194863.9|17
1724857030000|2024-08-28 14:57:10|195030|194905|195022.1|194897.1|195030|194905|195021.5|194896.5|17
1724857040000|2024-08-28 14:57:20|195021|194896|195007.2|194957.2|195044.4|194958.6|194994.1|194895.1|28
1724857050000|2024-08-28 14:57:30|195012|194962|195019.7|194969.7|195060.2|194972.7|195012|194932.9|18
1724857060000|2024-08-28 14:57:40|195018.3|194968.3|195019.3|194969.3|195021.6|194971.6|195014.6|194964.6|22
1724857070000|2024-08-28 14:57:50|195019.9|194969.9|195005.1|194955.1|195019.9|194969.9|195002.2|194952.2|20
1724857080000|2024-08-28 14:58:00|195005.4|194955.4|195044.4|194919.4|195053.6|194955.4|195003.8|194913.6|18
1724857090000|2024-08-28 14:58:10|195045.9|194920.9|195039.6|194914.6|195050.2|194925.2|195034.9|194909.9|12
1724857100000|2024-08-28 14:58:20|195041.3|194916.3|195048|194923|195048|194923|195035.4|194910.4|17
1724857110000|2024-08-28 14:58:30|195049.8|194924.8|195049.2|194924.2|195057.1|194932.1|195048.4|194923.4|16
1724857120000|2024-08-28 14:58:40|195050.7|194925.7|194998.4|194948.4|195050.7|194949.7|194963.2|194913.2|25
1724857130000|2024-08-28 14:58:50|194999|194949|195022|194972|195022.8|194972.8|194994.8|194944.8|22
1724857140000|2024-08-28 14:59:00|195020.6|194970.6|195004.1|194954.1|195020.6|194970.6|194986.1|194936.1|16
1724857150000|2024-08-28 14:59:10|195006.2|194956.2|195020.1|194970.1|195020.9|194970.9|195004.8|194954.8|18
1724857160000|2024-08-28 14:59:20|195020.7|194970.7|195002.6|194952.6|195021|194971|194992.9|194942.9|14
1724857170000|2024-08-28 14:59:30|195004.9|194954.9|195000.2|194950.2|195017.4|194967.4|194995.6|194945.6|25
1724857180000|2024-08-28 14:59:40|195001.3|194951.3|195008.3|194958.3|195008.3|194958.3|195001.3|194951.3|14
1724857190000|2024-08-28 14:59:50|195009.1|194959.1|195047.5|194922.5|195050.3|194961.9|195009.1|194921.2|13
1724857200000|2024-08-28 15:00:00|195046.9|194921.9|195046.5|194921.5|195049.8|194924.8|195044.1|194919.1|13
1724857210000|2024-08-28 15:00:10|195045.6|194920.6|195042.3|194917.3|195045.6|194920.6|195039.5|194914.5|9
1724857220000|2024-08-28 15:00:20|195043.1|194918.1|195044.8|194919.8|195046.1|194921.1|195040.8|194915.8|10
1724857230000|2024-08-28 15:00:30|195046.4|194921.4|195046.5|194921.5|195066.8|194941.8|195046.4|194921.4|16
1724857240000|2024-08-28 15:00:40|195049.4|194924.4|195049.5|194924.5|195055.3|194930.3|195049.4|194924.4|7
1724857250000|2024-08-28 15:00:50|195050.6|194925.6|195052.8|194927.8|195078.4|194953.4|195050.6|194925.6|11
1724857260000|2024-08-28 15:01:00|195051.4|194926.4|195036.4|194911.4|195051.4|194926.4|195035.7|194910.7|15
1724857270000|2024-08-28 15:01:10|195037.3|194912.3|195035.5|194910.5|195047.8|194922.8|195033|194908|18
1724857280000|2024-08-28 15:01:20|195034|194909|195015.6|194890.6|195034|194909|195014.1|194889.1|9
1724857290000|2024-08-28 15:01:30|195016.6|194891.6|194971.8|194846.8|195023.7|194898.7|194971.8|194846.8|20
1724857300000|2024-08-28 15:01:40|194973.1|194848.1|194954|194829|194981.5|194856.5|194953.1|194828.1|19
1724857310000|2024-08-28 15:01:50|194955.3|194830.3|194945.6|194820.6|194955.3|194830.3|194901.3|194776.3|23
1724857320000|2024-08-28 15:02:00|194942.2|194817.2|194957.5|194907.5|194993|194913.5|194941.6|194816.6|29
1724857330000|2024-08-28 15:02:10|194959|194909|195007.2|194882.2|195007.7|194920.5|194957.6|194871.9|24
1724857340000|2024-08-28 15:02:20|195011.5|194886.5|195005.4|194880.4|195033.2|194937.5|194980|194870.5|24
1724857350000|2024-08-28 15:02:30|195005.1|194880.1|195024.5|194899.5|195033.3|194908.3|195004.5|194879.5|23
1724857360000|2024-08-28 15:02:40|195025.3|194900.3|195025.6|194900.6|195030.9|194905.9|195020.2|194895.2|16
1724857370000|2024-08-28 15:02:50|195026.7|194901.7|195036.2|194911.2|195036.9|194911.9|195026.7|194901.7|18
1724857380000|2024-08-28 15:03:00|195036.9|194911.9|194995.6|194870.6|195036.9|194911.9|194994.4|194869.4|10
1724857390000|2024-08-28 15:03:10|194991.3|194866.3|194947.5|194822.5|194991.3|194866.3|194921.4|194796.4|19
1724857400000|2024-08-28 15:03:20|194948.4|194823.4|194949.1|194824.1|194960.1|194835.1|194939.8|194814.8|18
1724857410000|2024-08-28 15:03:30|194950.1|194825.1|194948.1|194823.1|194950.7|194825.7|194935.9|194810.9|14
1724857420000|2024-08-28 15:03:40|194950.1|194825.1|194961.7|194836.7|194962.7|194837.7|194950.1|194825.1|16
1724857430000|2024-08-28 15:03:50|194961.8|194836.8|194913.6|194788.6|194963.1|194838.1|194913.1|194788.1|25
1724857440000|2024-08-28 15:04:00|194911.6|194786.6|194928.6|194803.6|194933.2|194808.2|194911.6|194786.6|22
1724857450000|2024-08-28 15:04:10|194927.5|194802.5|194886.8|194836.8|194939.3|194846.9|194886.8|194802.4|17
1724857460000|2024-08-28 15:04:20|194888.5|194838.5|194886.6|194836.6|194891.5|194841.5|194881.6|194831.6|15
1724857470000|2024-08-28 15:04:30|194887.4|194837.4|194829.3|194704.3|194906|194837.4|194822.5|194697.5|27
1724857480000|2024-08-28 15:04:40|194829.9|194704.9|194828|194703|194842.6|194717.6|194827.1|194702.1|17
1724857490000|2024-08-28 15:04:50|194828.7|194703.7|194830.8|194705.8|194831.3|194706.3|194825.6|194700.6|19
1724857500000|2024-08-28 15:05:00|194831.6|194706.6|194829.5|194704.5|194848.5|194723.5|194821.8|194696.8|27
1724857510000|2024-08-28 15:05:10|194829.7|194704.7|194833.9|194708.9|194835.3|194710.3|194826.7|194701.7|29
1724857520000|2024-08-28 15:05:20|194835.5|194710.5|194826.9|194701.9|194845.8|194720.8|194821.4|194696.4|18
1724857530000|2024-08-28 15:05:30|194828.1|194703.1|194840|194715|194845.4|194720.4|194828.1|194703.1|17
1724857540000|2024-08-28 15:05:40|194839.3|194714.3|194825.3|194700.3|194844.5|194719.5|194822.5|194697.5|18
1724857550000|2024-08-28 15:05:50|194824.6|194699.6|194817.4|194692.4|194824.6|194699.6|194816.6|194691.6|12
1724857560000|2024-08-28 15:06:00|194816.8|194691.8|194812.2|194687.2|194816.8|194691.8|194806|194681|16
1724857570000|2024-08-28 15:06:10|194812.9|194687.9|194834.7|194709.7|194834.7|194709.7|194810.9|194685.9|12
1724857580000|2024-08-28 15:06:20|194835.2|194710.2|194830.6|194705.6|194844.6|194719.6|194830.3|194705.3|17
1724857590000|2024-08-28 15:06:30|194831.7|194706.7|194836.1|194711.1|194836.1|194711.1|194815.2|194690.2|14
1724857600000|2024-08-28 15:06:40|194834.3|194709.3|194833.4|194708.4|194836.4|194711.4|194831.1|194706.1|9
1724857610000|2024-08-28 15:06:50|194834.4|194709.4|194813.4|194688.4|194834.4|194709.4|194813.4|194688.4|13
1724857620000|2024-08-28 15:07:00|194812.5|194687.5|194796.3|194671.3|194814.7|194689.7|194796.3|194671.3|11
1724857630000|2024-08-28 15:07:10|194797.6|194672.6|194803.7|194678.7|194805.3|194680.3|194796.7|194671.7|7
1724857640000|2024-08-28 15:07:20|194804.5|194679.5|194718.6|194593.6|194805.6|194680.6|194715.9|194590.9|19
1724857650000|2024-08-28 15:07:30|194716.8|194591.8|194692.2|194567.2|194720.4|194595.4|194692.2|194567.2|24
1724857660000|2024-08-28 15:07:40|194689|194564|194682|194557|194689|194564|194675.5|194550.5|12
1724857670000|2024-08-28 15:07:50|194674.3|194549.3|194681.6|194556.6|194682.8|194557.8|194674.3|194549.3|9
1724857680000|2024-08-28 15:08:00|194680.5|194555.5|194700.3|194575.3|194707.4|194582.4|194675.7|194550.7|11
1724857690000|2024-08-28 15:08:10|194726.6|194601.6|194702.2|194577.2|194726.6|194601.6|194697.2|194572.2|21
1724857700000|2024-08-28 15:08:20|194700.4|194575.4|194771.6|194646.6|194774.3|194649.3|194698|194573|17
1724857710000|2024-08-28 15:08:30|194768.6|194643.6|194764.2|194714.2|194776.5|194725.3|194761.7|194636.7|29
1724857720000|2024-08-28 15:08:40|194763.5|194713.5|194757|194632|194818.7|194713.8|194757|194632|22
1724857730000|2024-08-28 15:08:50|194736.8|194611.8|194743.6|194618.6|194757.6|194632.6|194730.1|194605.1|31
1724857740000|2024-08-28 15:09:00|194750|194625|194793.7|194668.7|194794.1|194669.1|194735.2|194610.2|22
1724857750000|2024-08-28 15:09:10|194792.4|194667.4|194755.8|194705.8|194792.4|194708.5|194753.2|194636.8|28
1724857760000|2024-08-28 15:09:20|194754.2|194704.2|194767.6|194717.6|194771|194721|194754.2|194704.2|18
1724857770000|2024-08-28 15:09:30|194767.7|194717.7|194776.6|194651.6|194793.6|194717.7|194739.3|194649.6|20
1724857780000|2024-08-28 15:09:40|194777.2|194652.2|194762.9|194712.9|194778.7|194712.9|194761.3|194652.2|6
1724857790000|2024-08-28 15:09:50|194770.1|194720.1|194771.5|194721.5|194771.5|194721.5|194765.8|194715.8|13
1724857800000|2024-08-28 15:10:00|194771.1|194721.1|194740.6|194690.6|194785.3|194723|194739.7|194647.1|25
1724857810000|2024-08-28 15:10:10|194739.6|194689.6|194754.3|194704.3|194763.3|194713.3|194737.2|194687.2|30
1724857820000|2024-08-28 15:10:20|194753.7|194703.7|194793.9|194668.9|194795.5|194703.7|194746.4|194658.2|23
1724857830000|2024-08-28 15:10:30|194792.5|194667.5|194802.4|194677.4|194808.6|194683.6|194792.5|194667.5|9
1724857840000|2024-08-28 15:10:40|194803.5|194678.5|194766.3|194716.3|194807.8|194721.4|194766.3|194675.9|15
1724857850000|2024-08-28 15:10:50|194765.5|194715.5|194738.6|194688.6|194765.5|194715.5|194736.7|194686.7|12
1724857860000|2024-08-28 15:11:00|194740.8|194690.8|194739.5|194689.5|194740.8|194690.8|194739.4|194689.4|4
1724857870000|2024-08-28 15:11:10|194740.1|194690.1|194739.4|194689.4|194740.4|194690.4|194739.1|194689.1|5
1724857880000|2024-08-28 15:11:20|194740.1|194690.1|194725.6|194675.6|194740.2|194690.2|194699.5|194649.5|18
1724857890000|2024-08-28 15:11:30|194723.6|194673.6|194730.4|194680.4|194731.7|194681.7|194723.6|194673.6|11
1724857900000|2024-08-28 15:11:40|194731.2|194681.2|194734.9|194684.9|194740.7|194690.7|194731.2|194681.2|9
1724857910000|2024-08-28 15:11:50|194734.4|194684.4|194738.4|194688.4|194738.4|194688.4|194734.4|194684.4|5
1724857920000|2024-08-28 15:12:00|194737.4|194687.4|194759.4|194634.4|194779.3|194691|194731.3|194634.4|15
1724857930000|2024-08-28 15:12:10|194760.1|194635.1|194743.3|194618.3|194760.1|194635.1|194738.9|194613.9|17
1724857940000|2024-08-28 15:12:20|194744.8|194619.8|194743.2|194618.2|194747.6|194622.6|194743|194618|10
1724857950000|2024-08-28 15:12:30|194744.2|194619.2|194708.7|194658.7|194767.2|194676.1|194705.3|194619.2|26
1724857960000|2024-08-28 15:12:40|194710.8|194660.8|194686.8|194636.8|194711.1|194661.1|194686.8|194636.8|14
1724857970000|2024-08-28 15:12:50|194687.5|194637.5|194693.6|194643.6|194694|194644|194687.5|194637.5|22
1724857980000|2024-08-28 15:13:00|194694.3|194644.3|194753.6|194703.6|194789.9|194739.9|194693.1|194643.1|21
1724857990000|2024-08-28 15:13:10|194749.5|194699.5|194754|194704|194757.9|194707.9|194748.9|194698.9|17
1724858000000|2024-08-28 15:13:20|194756.5|194706.5|194772.8|194722.8|194775.6|194725.6|194754.4|194704.4|19
1724858010000|2024-08-28 15:13:30|194753.1|194703.1|194742.4|194692.4|194760.5|194710.5|194741|194691|14
1724858020000|2024-08-28 15:13:40|194739.4|194689.4|194756.2|194706.2|194762.8|194712.8|194734.2|194684.2|11
1724858030000|2024-08-28 15:13:50|194746.9|194696.9|194821.1|194771.1|194822.9|194772.9|194746.9|194696.9|22
1724858040000|2024-08-28 15:14:00|194820.5|194770.5|194768.7|194718.7|194822.8|194772.8|194768.7|194718.7|18
1724858050000|2024-08-28 15:14:10|194766.3|194716.3|194791.1|194741.1|194791.2|194741.2|194752.6|194702.6|18
1724858060000|2024-08-28 15:14:20|194790|194740|194800.2|194750.2|194804|194754|194788.6|194738.6|18
1724858070000|2024-08-28 15:14:30|194799|194749|194786.4|194736.4|194799|194749|194785|194735|9
1724858080000|2024-08-28 15:14:40|194785.7|194735.7|194788.9|194738.9|194791.8|194741.8|194785.6|194735.6|8
1724858090000|2024-08-28 15:14:50|194788.2|194738.2|194789.4|194739.4|194789.4|194739.4|194788.2|194738.2|3
1724858100000|2024-08-28 15:15:00|194788.3|194738.3|194789.1|194739.1|194790.4|194740.4|194787|194737|14
1724858110000|2024-08-28 15:15:10|194789.7|194739.7|194785.5|194735.5|194790.4|194740.4|194782.9|194732.9|14
1724858120000|2024-08-28 15:15:20|194786.1|194736.1|194833.9|194708.9|194841.9|194752|194781.7|194708.9|18
1724858130000|2024-08-28 15:15:30|194836.8|194711.8|194822.4|194697.4|194837|194712|194822.4|194697.4|13
1724858140000|2024-08-28 15:15:40|194822|194697|194816.5|194691.5|194823.9|194698.9|194816.5|194691.5|17
1724858150000|2024-08-28 15:15:50|194817.3|194692.3|194819.2|194694.2|194820.4|194695.4|194816.5|194691.5|12
1724858160000|2024-08-28 15:16:00|194820.2|194695.2|194752.9|194702.9|194820.2|194711.8|194752|194695.2|16
1724858170000|2024-08-28 15:16:10|194752.3|194702.3|194748.2|194698.2|194772.2|194722.2|194747|194697|19
1724858180000|2024-08-28 15:16:20|194747.5|194697.5|194744.3|194694.3|194750.1|194700.1|194743.8|194693.8|21
1724858190000|2024-08-28 15:16:30|194743.5|194693.5|194682.1|194632.1|194744.8|194694.8|194676.7|194626.7|17
1724858200000|2024-08-28 15:16:40|194681.3|194631.3|194665.6|194615.6|194681.3|194631.3|194665.6|194615.6|10
1724858210000|2024-08-28 15:16:50|194664|194614|194649.4|194599.4|194665.4|194615.4|194649.4|194599.4|13
1724858220000|2024-08-28 15:17:00|194649|194599|194654.4|194604.4|194656.6|194606.6|194648.7|194598.7|13
1724858230000|2024-08-28 15:17:10|194658.8|194608.8|194657.3|194607.3|194658.8|194608.8|194653.8|194603.8|12
1724858240000|2024-08-28 15:17:20|194655.3|194605.3|194667.5|194617.5|194668.6|194618.6|194654.8|194604.8|13
1724858250000|2024-08-28 15:17:30|194666.7|194616.7|194672.4|194622.4|194734|194684|194666.7|194616.7|20
1724858260000|2024-08-28 15:17:40|194667.5|194617.5|194675.8|194625.8|194697.5|194647.5|194667.5|194617.5|20
1724858270000|2024-08-28 15:17:50|194676.6|194626.6|194693.4|194643.4|194701.2|194651.2|194675.4|194625.4|19
1724858280000|2024-08-28 15:18:00|194694.7|194644.7|194661.4|194611.4|194735.4|194648|194661.4|194575.8|15
1724858290000|2024-08-28 15:18:10|194660.7|194610.7|194667.6|194617.6|194672.2|194622.2|194660.7|194610.7|17
1724858300000|2024-08-28 15:18:20|194665.8|194615.8|194657.9|194607.9|194667.8|194617.8|194637.5|194587.5|22
1724858310000|2024-08-28 15:18:30|194658.6|194608.6|194660.3|194610.3|194667.1|194617.1|194658.6|194608.6|10
1724858320000|2024-08-28 15:18:40|194660.6|194610.6|194664.8|194614.8|194668.9|194618.9|194660.6|194610.6|15
1724858330000|2024-08-28 15:18:50|194665.1|194615.1|194664.2|194614.2|194665.1|194615.1|194663|194613|5
1724858340000|2024-08-28 15:19:00|194664|194614|194664|194614|194664|194614|194664|194614|1
1724858350000|2024-08-28 15:19:10|194664.1|194614.1|194674|194624|194674|194624|194663.7|194613.7|5
1724858360000|2024-08-28 15:19:20|194673|194623|194669.7|194619.7|194674.9|194624.9|194668.4|194618.4|16
1724858370000|2024-08-28 15:19:30|194669.1|194619.1|194665.8|194615.8|194669.9|194619.9|194665.8|194615.8|6
1724858380000|2024-08-28 15:19:40|194665|194615|194671.3|194621.3|194689.5|194639.5|194665|194615|12
1724858390000|2024-08-28 15:19:50|194670.7|194620.7|194674.4|194624.4|194674.4|194624.4|194669.3|194619.3|7
1724858400000|2024-08-28 15:20:00|194671.9|194621.9|194674.7|194624.7|194681.2|194631.2|194671.9|194621.9|10
1724858410000|2024-08-28 15:20:10|194675.6|194625.6|194710.8|194660.8|194745.2|194695.2|194675.6|194625.6|20
1724858420000|2024-08-28 15:20:20|194709.8|194659.8|194699.9|194649.9|194709.8|194659.8|194696.8|194646.8|18
1724858430000|2024-08-28 15:20:30|194698.8|194648.8|194681.7|194631.7|194698.8|194648.8|194679.2|194629.2|10
1724858440000|2024-08-28 15:20:40|194682.6|194632.6|194741.2|194616.2|194742.8|194651.4|194682.6|194616.2|17
1724858450000|2024-08-28 15:20:50|194739.9|194614.9|194760.2|194635.2|194761.4|194636.4|194739.9|194614.9|15
1724858460000|2024-08-28 15:21:00|194759.6|194634.6|194760.5|194635.5|194774.1|194649.1|194756.4|194631.4|15
1724858470000|2024-08-28 15:21:10|194759.3|194634.3|194761.7|194636.7|194778.1|194653.1|194751|194626|22
1724858480000|2024-08-28 15:21:20|194760.2|194635.2|194825.9|194700.9|194825.9|194700.9|194759|194634|12
1724858490000|2024-08-28 15:21:30|194833.8|194708.8|194803.9|194678.9|194833.8|194708.8|194803.9|194678.9|18
1724858500000|2024-08-28 15:21:40|194805|194680|194807.9|194682.9|194807.9|194682.9|194805|194680|4
1724858510000|2024-08-28 15:21:50|194809|194684|194865.6|194740.6|194865.6|194740.6|194807.9|194682.9|19
1724858520000|2024-08-28 15:22:00|194866.2|194741.2|194853.9|194728.9|194879.4|194754.4|194852.2|194727.2|33
1724858530000|2024-08-28 15:22:10|194854.7|194729.7|194779.4|194729.4|194858|194740.6|194766|194711|22
1724858540000|2024-08-28 15:22:20|194778.6|194728.6|194774.5|194724.5|194778.6|194728.6|194766.7|194716.7|15
1724858550000|2024-08-28 15:22:30|194775.4|194725.4|194774.8|194724.8|194776.1|194726.1|194774.8|194724.8|6
1724858560000|2024-08-28 15:22:40|194776.7|194726.7|194771.6|194721.6|194778.1|194728.1|194761.3|194711.3|19
1724858570000|2024-08-28 15:22:50|194771|194721|194844|194719|194844.2|194722.3|194771|194689.6|20
1724858580000|2024-08-28 15:23:00|194844.9|194719.9|194866.7|194741.7|194871.5|194746.5|194844.9|194719.9|27
1724858590000|2024-08-28 15:23:10|194866.8|194741.8|194861.8|194736.8|194866.8|194741.8|194859.2|194734.2|17
1724858600000|2024-08-28 15:23:20|194861.1|194736.1|194843.9|194718.9|194862.1|194737.1|194842.9|194717.9|20
1724858610000|2024-08-28 15:23:30|194844|194719|194827.4|194702.4|194844|194719|194824.5|194699.5|16
1724858620000|2024-08-28 15:23:40|194826.6|194701.6|194812.6|194687.6|194828.7|194703.7|194808.7|194683.7|12
1724858630000|2024-08-28 15:23:50|194813.3|194688.3|194824.4|194699.4|194824.5|194699.5|194813.3|194688.3|13
1724858640000|2024-08-28 15:24:00|194823.6|194698.6|194869.1|194744.1|194871|194746|194817.9|194692.9|24
1724858650000|2024-08-28 15:24:10|194868.1|194743.1|194872.8|194747.8|194872.8|194747.8|194861|194736|17
1724858660000|2024-08-28 15:24:20|194877.2|194752.2|194890.7|194765.7|194891.3|194766.3|194875.5|194750.5|18
1724858670000|2024-08-28 15:24:30|194888.4|194763.4|194864.1|194739.1|194888.4|194763.4|194862.4|194737.4|24
1724858680000|2024-08-28 15:24:40|194864.9|194739.9|194879.5|194754.5|194879.5|194754.5|194863.4|194738.4|25
1724858690000|2024-08-28 15:24:50|194880.4|194755.4|194918.3|194793.3|194919|194794|194879.8|194754.8|18
1724858700000|2024-08-28 15:25:00|194918.9|194793.9|194915.4|194790.4|194919.8|194794.8|194911.5|194786.5|14
1724858710000|2024-08-28 15:25:10|194914.3|194789.3|194907.4|194782.4|194915.3|194790.3|194893.4|194768.4|21
1724858720000|2024-08-28 15:25:20|194922.4|194797.4|194921.9|194796.9|194923.3|194798.3|194915.6|194790.6|16
1724858730000|2024-08-28 15:25:30|194922.7|194797.7|194949.3|194824.3|194954.4|194829.4|194922.7|194797.7|7
1724858740000|2024-08-28 15:25:40|194951.5|194826.5|195020.3|194895.3|195021.6|194896.6|194951.5|194826.5|25
1724858750000|2024-08-28 15:25:50|195019.5|194894.5|195004.2|194879.2|195020.8|194895.8|194998.7|194873.7|22
1724858760000|2024-08-28 15:26:00|195005.3|194880.3|194955.5|194830.5|195030.8|194905.8|194955.1|194830.1|23
1724858770000|2024-08-28 15:26:10|194956.9|194831.9|194940.1|194815.1|194956.9|194831.9|194934.1|194809.1|23
1724858780000|2024-08-28 15:26:20|194939.5|194814.5|194965.3|194840.3|194967.7|194842.7|194937|194812|21
1724858790000|2024-08-28 15:26:30|194971.4|194846.4|194972.5|194847.5|194986.5|194861.5|194963.2|194838.2|28
1724858800000|2024-08-28 15:26:40|194975.6|194850.6|194970.4|194845.4|194975.6|194850.6|194967.4|194842.4|19
1724858810000|2024-08-28 15:26:50|194966.2|194841.2|194967.7|194842.7|194972.9|194847.9|194964.1|194839.1|22
1724858820000|2024-08-28 15:27:00|194966.8|194841.8|194962.7|194837.7|194966.8|194841.8|194949.7|194824.7|24
1724858830000|2024-08-28 15:27:10|194962|194837|194959.4|194834.4|194962.7|194837.7|194959|194834|17
1724858840000|2024-08-28 15:27:20|194960.5|194835.5|194959.2|194834.2|194963.8|194838.8|194959.2|194834.2|16
1724858850000|2024-08-28 15:27:30|194961.6|194836.6|194960.9|194835.9|194965.3|194840.3|194960.1|194835.1|17
1724858860000|2024-08-28 15:27:40|194961.9|194836.9|194956|194831|194961.9|194836.9|194952.4|194827.4|14
1724858870000|2024-08-28 15:27:50|194955.5|194830.5|194935.7|194810.7|194955.5|194830.5|194932.6|194807.6|12
1724858880000|2024-08-28 15:28:00|194934.1|194809.1|194937.3|194812.3|194937.8|194812.8|194932.6|194807.6|15
1724858890000|2024-08-28 15:28:10|194937.4|194812.4|194936.3|194811.3|194938.1|194813.1|194936.3|194811.3|11
1724858900000|2024-08-28 15:28:20|194937.3|194812.3|194937.5|194812.5|194938.4|194813.4|194935.3|194810.3|25
1724858910000|2024-08-28 15:28:30|194938.6|194813.6|194934.6|194809.6|194938.6|194813.6|194933.7|194808.7|20
1724858920000|2024-08-28 15:28:40|194936.2|194811.2|194940.6|194815.6|194941.6|194816.6|194934.2|194809.2|10
1724858930000|2024-08-28 15:28:50|194939.8|194814.8|194918.6|194793.6|194939.8|194814.8|194916.3|194791.3|9
1724858940000|2024-08-28 15:29:00|194919.5|194794.5|194885.7|194760.7|194919.5|194849|194884.8|194759.8|7
1724858950000|2024-08-28 15:29:10|194883.8|194758.8|194857.7|194732.7|194883.8|194758.8|194856.9|194731.9|18
1724858960000|2024-08-28 15:29:20|194859|194734|194869.7|194744.7|194874.1|194749.1|194858.6|194733.6|10
1724858970000|2024-08-28 15:29:30|194872|194747|194832.1|194782.1|194879.2|194785|194830|194743.8|23
1724858980000|2024-08-28 15:29:40|194832.9|194782.9|194834|194784|194834.3|194784.3|194818.8|194768.8|24
1724858990000|2024-08-28 15:29:50|194835.1|194785.1|194821.1|194771.1|194835.2|194785.2|194820.9|194770.9|23
1724859000000|2024-08-28 15:30:00|194819.5|194769.5|194852.7|194802.7|194855.1|194805.1|194813.4|194763.4|25
1724859010000|2024-08-28 15:30:10|194852.6|194802.6|194890.2|194765.2|194892.3|194804.7|194851.9|194765.2|21
1724859020000|2024-08-28 15:30:20|194891.1|194766.1|194882.2|194757.2|194891.9|194766.9|194882.2|194757.2|20
1724859030000|2024-08-28 15:30:30|194881.8|194756.8|194844.6|194794.6|194881.8|194796.1|194830.9|194756.8|28
1724859040000|2024-08-28 15:30:40|194846.1|194796.1|194852.7|194802.7|194853.4|194803.4|194845.1|194795.1|21
1724859050000|2024-08-28 15:30:50|194853.2|194803.2|194854.6|194804.6|194855|194805|194851.3|194801.3|23
1724859060000|2024-08-28 15:31:00|194851.7|194801.7|194883|194833|194883|194833|194851.2|194801.2|23
1724859070000|2024-08-28 15:31:10|194883.4|194833.4|194855.1|194805.1|194883.4|194833.4|194854.3|194804.3|18
1724859080000|2024-08-28 15:31:20|194853.7|194803.7|194855.7|194805.7|194856.3|194806.3|194853.6|194803.6|8
1724859090000|2024-08-28 15:31:30|194855.3|194805.3|194855.5|194805.5|194858|194808|194855.3|194805.3|7
1724859100000|2024-08-28 15:31:40|194856.1|194806.1|194855.3|194805.3|194856.9|194806.9|194854.9|194804.9|12
1724859110000|2024-08-28 15:31:50|194856.7|194806.7|194960.4|194835.4|194981.2|194856.2|194856.1|194773.1|18
1724859120000|2024-08-28 15:32:00|194959.4|194834.4|194925.2|194875.2|194966.9|194884.7|194910.7|194834.4|25
1724859130000|2024-08-28 15:32:10|194926.4|194876.4|194938.8|194888.8|194939.8|194889.8|194926.4|194876.4|32
1724859140000|2024-08-28 15:32:20|194951|194901|194951.7|194901.7|194954.8|194904.8|194949.1|194899.1|18
1724859150000|2024-08-28 15:32:30|194952.1|194902.1|195000|194950|195000|194950|194952.1|194902.1|20
1724859160000|2024-08-28 15:32:40|194996.6|194946.6|195029.9|194979.9|195034.5|194984.5|194995.8|194945.8|29
1724859170000|2024-08-28 15:32:50|195029.5|194979.5|195069.9|194944.9|195075.6|194979.6|195029.3|194939.9|30
1724859180000|2024-08-28 15:33:00|195072.6|194947.6|195069.2|194944.2|195072.6|194947.6|195066.6|194941.6|17
1724859190000|2024-08-28 15:33:10|195073.7|194948.7|195067|194942|195075.2|194950.2|195065.3|194940.3|22
1724859200000|2024-08-28 15:33:20|195067.5|194942.5|195053.4|194928.4|195069.2|194944.2|195053.4|194928.4|27
1724859210000|2024-08-28 15:33:30|195052.9|194927.9|195061|194936|195063.6|194938.6|195052.9|194927.9|35
1724859220000|2024-08-28 15:33:40|195058.4|194933.4|195059.4|194934.4|195062.8|194937.8|195053.7|194928.7|39
1724859230000|2024-08-28 15:33:50|195058.7|194933.7|195060.5|194935.5|195063.3|194938.3|195055.5|194930.5|37
1724859240000|2024-08-28 15:34:00|195056.1|194931.1|195060.3|194935.3|195064.3|194970.8|195013.6|194931.1|31
1724859250000|2024-08-28 15:34:10|195063.6|194938.6|195062.6|194937.6|195069.1|194944.1|195057|194932|25
1724859260000|2024-08-28 15:34:20|195061.8|194936.8|195037.2|194987.2|195078.4|194988.4|195036.3|194936.1|18
1724859270000|2024-08-28 15:34:30|195037.5|194987.5|195037.6|194987.6|195040.1|194990.1|195036.9|194986.9|20
1724859280000|2024-08-28 15:34:40|195037.9|194987.9|195073.6|194948.6|195074.8|194989.1|195036.1|194948.6|14
1724859290000|2024-08-28 15:34:50|195074.7|194949.7|195107.9|194982.9|195112.3|194987.3|195074.3|194949.3|17
1724859300000|2024-08-28 15:35:00|195107.7|194982.7|195127.4|195002.4|195129.4|195004.4|195098.4|194973.4|22
1724859310000|2024-08-28 15:35:10|195127.6|195002.6|195128.4|195003.4|195129.4|195004.4|195126.9|195001.9|29
1724859320000|2024-08-28 15:35:20|195128|195003|195129.1|195004.1|195138.2|195013.2|195127.4|195002.4|24
1724859330000|2024-08-28 15:35:30|195130.1|195005.1|195124.6|194999.6|195132|195007|195123.6|194998.6|24
1724859340000|2024-08-28 15:35:40|195124.3|194999.3|195124.1|194999.1|195132.2|195007.2|195117.2|194992.2|17
1724859350000|2024-08-28 15:35:50|195124.8|194999.8|195100.8|194975.8|195127.2|195002.2|195100.7|194975.7|19
1724859360000|2024-08-28 15:36:00|195101.7|194976.7|194996|194946|195101.7|194976.7|194996|194902|27
1724859370000|2024-08-28 15:36:10|194996.3|194946.3|195065.4|195015.4|195067.5|195017.5|194996.3|194946.3|21
1724859380000|2024-08-28 15:36:20|195067.1|195017.1|195064.3|195014.3|195067.1|195017.1|195064.3|195014.3|14
1724859390000|2024-08-28 15:36:30|195064.9|195014.9|195065.3|194940.3|195073|195015.4|195022.6|194939.6|29
1724859400000|2024-08-28 15:36:40|195066.4|194941.4|195006.2|194881.2|195066.4|194941.4|194995.2|194870.2|23
1724859410000|2024-08-28 15:36:50|195006.7|194881.7|195000.2|194875.2|195008.5|194883.5|194996.8|194871.8|22
1724859420000|2024-08-28 15:37:00|195001.8|194876.8|194958.9|194908.9|195007.3|194912.7|194957.2|194872.3|28
1724859430000|2024-08-28 15:37:10|194958.4|194908.4|194962.2|194912.2|194966.3|194916.3|194956.8|194906.8|18
1724859440000|2024-08-28 15:37:20|194961|194911|194962|194912|194963|194913|194957.8|194907.8|25
1724859450000|2024-08-28 15:37:30|194967.4|194917.4|195027.3|194902.3|195027.6|194922.2|194965.4|194883.5|26
1724859460000|2024-08-28 15:37:40|195026.4|194901.4|195042.8|194917.8|195043.4|194918.4|195026.4|194901.4|17
1724859470000|2024-08-28 15:37:50|195039.6|194914.6|195013|194888|195039.6|194914.6|195011.1|194886.1|23
1724859480000|2024-08-28 15:38:00|195012.6|194887.6|194992.6|194867.6|195012.6|194887.6|194986.9|194861.9|13
1724859490000|2024-08-28 15:38:10|194987.2|194862.2|194981.1|194856.1|194992.4|194867.4|194981.1|194856.1|16
1724859500000|2024-08-28 15:38:20|194981.4|194856.4|195020.5|194895.5|195023.8|194898.8|194981.4|194856.4|19
1724859510000|2024-08-28 15:38:30|195017.2|194892.2|195025.1|194900.1|195029.6|194904.6|195017.2|194892.2|13
1724859520000|2024-08-28 15:38:40|195026.5|194901.5|195080.9|194955.9|195083.8|194996.8|195026.5|194901.5|28
1724859530000|2024-08-28 15:38:50|195080.6|194955.6|195131.3|195006.3|195136.6|195011.6|195068.7|194943.7|31
1724859540000|2024-08-28 15:39:00|195131.4|195006.4|195133.7|195008.7|195136.1|195011.1|195123.8|194998.8|35
1724859550000|2024-08-28 15:39:10|195135.2|195010.2|195106.4|195056.4|195139|195056.4|195091.4|195008.9|30
1724859560000|2024-08-28 15:39:20|195103.7|195053.7|195093.4|195043.4|195103.7|195053.7|195085.4|195035.4|23
1724859570000|2024-08-28 15:39:30|195092.7|195042.7|195111.2|195061.2|195115.5|195065.5|195085.7|195035.7|20
1724859580000|2024-08-28 15:39:40|195110.4|195060.4|195079.5|195029.5|195128.4|195078.4|195079|195029|19
1724859590000|2024-08-28 15:39:50|195078.8|195028.8|195076.5|195026.5|195078.8|195028.8|195076|195026|7
1724859600000|2024-08-28 15:40:00|195079|195029|195087.3|195037.3|195087.3|195037.3|195075.7|195025.7|12
1724859610000|2024-08-28 15:40:10|195088|195038|195188.3|195138.3|195188.5|195138.5|195088|195038|23
1724859620000|2024-08-28 15:40:20|195188.5|195138.5|195115.2|195065.2|195188.5|195138.5|195115.2|195065.2|28
1724859630000|2024-08-28 15:40:30|195116|195066|195109.2|195059.2|195116|195066|195109.2|195059.2|20
1724859640000|2024-08-28 15:40:40|195109.8|195059.8|195127.1|195077.1|195127.8|195077.8|195108.4|195058.4|15
1724859650000|2024-08-28 15:40:50|195127.6|195077.6|195089.5|195039.5|195128.6|195078.6|195089.5|195039.5|15
1724859660000|2024-08-28 15:41:00|195087.4|195037.4|195125.5|195000.5|195125.5|195037.4|195078.2|194997.2|17
1724859670000|2024-08-28 15:41:10|195125.7|195000.7|195158.5|195033.5|195161.3|195036.3|195124.7|194999.7|22
1724859680000|2024-08-28 15:41:20|195158.1|195033.1|195147.9|195022.9|195158.1|195033.1|195147.9|195022.9|13
1724859690000|2024-08-28 15:41:30|195155.3|195030.3|195146.8|195021.8|195172|195047|195146.8|195021.8|24
1724859700000|2024-08-28 15:41:40|195149|195024|195147.2|195022.2|195149|195024|195146.3|195021.3|14
1724859710000|2024-08-28 15:41:50|195148.8|195023.8|195143.8|195018.8|195149.8|195024.8|195135.7|195010.7|19
1724859720000|2024-08-28 15:42:00|195142.8|195017.8|195169|195044|195169|195044|195137.9|195012.9|24
1724859730000|2024-08-28 15:42:10|195168.5|195043.5|195205.6|195080.6|195224.8|195099.8|195164.7|195039.7|30
1724859740000|2024-08-28 15:42:20|195206.4|195081.4|195230.9|195105.9|195233.2|195108.2|195202.8|195077.8|15
1724859750000|2024-08-28 15:42:30|195229.4|195104.4|195227.5|195102.5|195229.4|195104.4|195227.3|195102.3|6
1724859760000|2024-08-28 15:42:40|195224.9|195099.9|195234.8|195109.8|195244.2|195119.2|195215.9|195090.9|18
1724859770000|2024-08-28 15:42:50|195237.3|195112.3|195225.2|195100.2|195242|195117|195216|195091|19
1724859780000|2024-08-28 15:43:00|195226|195101|195248|195123|195275.6|195150.6|195225.2|195100.2|16
1724859790000|2024-08-28 15:43:10|195247.1|195122.1|195244.7|195119.7|195247.1|195122.1|195238.4|195113.4|24
1724859800000|2024-08-28 15:43:20|195246.4|195121.4|195296.5|195171.5|195349.7|195224.7|195244.2|195119.2|19
1724859810000|2024-08-28 15:43:30|195296.7|195171.7|195300.5|195175.5|195307|195182|195295.5|195170.5|23
1724859820000|2024-08-28 15:43:40|195300.6|195175.6|195355.3|195230.3|195356|195231|195259.5|195168.5|20
1724859830000|2024-08-28 15:43:50|195360.3|195235.3|195326.6|195276.6|195360.3|195290.9|195316.9|195235.3|25
1724859840000|2024-08-28 15:44:00|195327.1|195277.1|195316.5|195266.5|195335.6|195285.6|195314.2|195264.2|29
1724859850000|2024-08-28 15:44:10|195316|195266|195341.5|195291.5|195348.4|195298.4|195300.4|195250.4|22
1724859860000|2024-08-28 15:44:20|195340.6|195290.6|195341.3|195291.3|195354.2|195304.2|195339.5|195289.5|10
1724859870000|2024-08-28 15:44:30|195341.5|195291.5|195339.4|195289.4|195343|195293|195339.4|195289.4|8
1724859880000|2024-08-28 15:44:40|195340.1|195290.1|195337.7|195287.7|195341.1|195291.1|195336.2|195286.2|7
1724859890000|2024-08-28 15:44:50|195338.9|195288.9|195426.3|195301.3|195427.1|195302.1|195337.6|195285|18
1724859900000|2024-08-28 15:45:00|195427.4|195302.4|195375.8|195250.8|195427.4|195302.4|195375.6|195250.6|22
1724859910000|2024-08-28 15:45:10|195373.9|195248.9|195417.9|195292.9|195419|195294|195370.2|195245.2|19
1724859920000|2024-08-28 15:45:20|195411.9|195286.9|195406.9|195281.9|195412.2|195287.2|195389.9|195264.9|26
1724859930000|2024-08-28 15:45:30|195428.5|195303.5|195419.3|195294.3|195437.4|195312.4|195419|195294|19
1724859940000|2024-08-28 15:45:40|195420.4|195295.4|195418.4|195293.4|195420.4|195295.4|195416.8|195291.8|13
1724859950000|2024-08-28 15:45:50|195421.6|195296.6|195470.5|195345.5|195470.5|195345.5|195414.6|195289.6|23
1724859960000|2024-08-28 15:46:00|195470.9|195345.9|195485.5|195360.5|195487.3|195362.3|195463.6|195338.6|30
1724859970000|2024-08-28 15:46:10|195485.4|195360.4|195497.4|195372.4|195512.9|195387.9|195483.4|195358.4|18
1724859980000|2024-08-28 15:46:20|195499.2|195374.2|195535.3|195410.3|195542.7|195417.7|195483.8|195358.8|15
1724859990000|2024-08-28 15:46:30|195534.8|195409.8|195534.9|195409.9|195543.2|195418.2|195532.1|195407.1|15
1724860000000|2024-08-28 15:46:40|195549.8|195424.8|195555.1|195430.1|195578.1|195453.1|195549.8|195424.8|20
1724860010000|2024-08-28 15:46:50|195556.5|195431.5|195597.4|195472.4|195608.9|195483.9|195556.5|195431.5|28
1724860020000|2024-08-28 15:47:00|195597.5|195472.5|195603|195478|195608|195483|195578.6|195453.6|24
1724860030000|2024-08-28 15:47:10|195600.3|195475.3|195583.5|195458.5|195601.4|195476.4|195546.7|195421.7|31
1724860040000|2024-08-28 15:47:20|195584.2|195459.2|195578|195453|195584.2|195459.2|195573.3|195448.3|24
1724860050000|2024-08-28 15:47:30|195571.9|195446.9|195566.1|195441.1|195571.9|195446.9|195555|195430|22
1724860060000|2024-08-28 15:47:40|195565.2|195440.2|195550.6|195425.6|195566.9|195441.9|195549.8|195424.8|23
1724860070000|2024-08-28 15:47:50|195546.7|195421.7|195543.4|195418.4|195549.8|195424.8|195533.8|195408.8|27
1724860080000|2024-08-28 15:48:00|195544.3|195419.3|195455.7|195330.7|195544.3|195419.3|195427.3|195302.3|31
1724860090000|2024-08-28 15:48:10|195454.4|195329.4|195437.2|195312.2|195457.7|195342.1|195380.3|195283.1|31
1724860100000|2024-08-28 15:48:20|195441.1|195316.1|195512.8|195387.8|195512.8|195387.8|195431.8|195306.8|32
1724860110000|2024-08-28 15:48:30|195517|195392|195549.4|195424.4|195567.3|195442.3|195517|195392|26
1724860120000|2024-08-28 15:48:40|195548|195423|195540.3|195415.3|195548|195423|195506.5|195381.5|24
1724860130000|2024-08-28 15:48:50|195543.4|195418.4|195507.4|195382.4|195543.4|195418.4|195500.7|195375.7|30
1724860140000|2024-08-28 15:49:00|195508.1|195383.1|195539.3|195414.3|195547|195422|195506.4|195381.4|19
1724860150000|2024-08-28 15:49:10|195535.1|195410.1|195444.8|195394.8|195535.1|195410.1|195441.3|195364.6|33
1724860160000|2024-08-28 15:49:20|195444.6|195394.6|195406.4|195356.4|195444.6|195394.6|195397.8|195347.8|23
1724860170000|2024-08-28 15:49:30|195408.1|195358.1|195459.1|195334.1|195459.1|195358.1|195399.3|195296|25
1724860180000|2024-08-28 15:49:40|195459.6|195334.6|195429.6|195379.6|195472.8|195384.1|195424.9|195333.4|29
1724860190000|2024-08-28 15:49:50|195430.7|195380.7|195446.7|195396.7|195448.8|195398.8|195424.6|195374.6|19
1724860200000|2024-08-28 15:50:00|195446.3|195396.3|195454.1|195404.1|195456.6|195406.6|195445.5|195395.5|20
1724860210000|2024-08-28 15:50:10|195454.8|195404.8|195446.8|195396.8|195454.9|195404.9|195446.8|195396.8|16
1724860220000|2024-08-28 15:50:20|195447.4|195397.4|195477.4|195352.4|195486.1|195397.7|195446.8|195352.4|14
1724860230000|2024-08-28 15:50:30|195475.6|195350.6|195394.6|195269.6|195475.6|195350.6|195394.6|195269.6|15
1724860240000|2024-08-28 15:50:40|195395.1|195270.1|195350.7|195225.7|195400.7|195275.7|195343.3|195218.3|18
1724860250000|2024-08-28 15:50:50|195351.5|195226.5|195387|195262|195387|195262|195351.5|195226.5|15
1724860260000|2024-08-28 15:51:00|195389|195264|195387.2|195262.2|195389|195264|195385.4|195260.4|19
1724860270000|2024-08-28 15:51:10|195386.4|195261.4|195385.4|195260.4|195386.4|195261.4|195381.5|195256.5|19
1724860280000|2024-08-28 15:51:20|195379|195254|195342|195217|195379|195254|195338.2|195213.2|18
1724860290000|2024-08-28 15:51:30|195342.8|195217.8|195301.4|195176.4|195352.3|195227.3|195301.4|195176.4|20
1724860300000|2024-08-28 15:51:40|195300.6|195175.6|195235.7|195185.7|195304.1|195188.2|195235.7|195148.3|22
1724860310000|2024-08-28 15:51:50|195236.1|195186.1|195307|195182|195311.2|195198.3|195233.3|195174.8|20
1724860320000|2024-08-28 15:52:00|195307.6|195182.6|195267.3|195217.3|195307.6|195222.4|195264.1|195178.6|22
1724860330000|2024-08-28 15:52:10|195268.5|195218.5|195314|195264|195330.4|195280.4|195268.5|195218.5|24
1724860340000|2024-08-28 15:52:20|195314.8|195264.8|195314|195264|195333|195283|195313.7|195263.7|18
1724860350000|2024-08-28 15:52:30|195314.5|195264.5|195272.5|195222.5|195317.3|195267.3|195272.5|195222.5|20
1724860360000|2024-08-28 15:52:40|195272.8|195222.8|195308.2|195183.2|195310.5|195222.8|195268.4|195183.2|13
1724860370000|2024-08-28 15:52:50|195306.2|195181.2|195278.6|195153.6|195306.2|195181.2|195275.8|195150.8|17
1724860380000|2024-08-28 15:53:00|195279.2|195154.2|195280|195155|195284.3|195159.3|195251.8|195126.8|28
1724860390000|2024-08-28 15:53:10|195282.3|195157.3|195290.3|195165.3|195308.7|195183.7|195278|195153|19
1724860400000|2024-08-28 15:53:20|195291.7|195166.7|195283.5|195158.5|195292|195167|195283.1|195158.1|14
1724860410000|2024-08-28 15:53:30|195284.1|195159.1|195313.3|195188.3|195318.3|195193.3|195284|195159|16
1724860420000|2024-08-28 15:53:40|195276.8|195226.8|195277|195227|195279.2|195229.2|195275.6|195225.6|16
1724860430000|2024-08-28 15:53:50|195275.2|195225.2|195265.3|195215.3|195275.2|195225.2|195263.4|195213.4|11
1724860440000|2024-08-28 15:54:00|195264.8|195214.8|195244.4|195194.4|195264.8|195214.8|195242.2|195192.2|25
1724860450000|2024-08-28 15:54:10|195241.8|195191.8|195194|195144|195243|195193|195194|195144|21
1724860460000|2024-08-28 15:54:20|195194.3|195144.3|195211.2|195161.2|195211.2|195161.2|195193.3|195143.3|13
1724860470000|2024-08-28 15:54:30|195210.3|195160.3|195195.8|195145.8|195213.6|195163.6|195195.8|195145.8|22
1724860480000|2024-08-28 15:54:40|195196.8|195146.8|195188.3|195138.3|195196.8|195146.8|195188.3|195138.3|12
1724860490000|2024-08-28 15:54:50|195188.4|195138.4|195167.3|195117.3|195188.4|195138.4|195155.8|195105.8|29
1724860500000|2024-08-28 15:55:00|195166.9|195116.9|195153.8|195103.8|195166.9|195116.9|195153.8|195103.8|27
1724860510000|2024-08-28 15:55:10|195154.4|195104.4|195182.2|195132.2|195193.3|195143.3|195154.1|195104.1|24
1724860520000|2024-08-28 15:55:20|195175|195125|195182.9|195132.9|195185|195135|195174.4|195124.4|27
1724860530000|2024-08-28 15:55:30|195184.4|195134.4|195269.6|195219.6|195269.6|195219.6|195184.4|195134.4|25
1724860540000|2024-08-28 15:55:40|195269.8|195219.8|195269.2|195219.2|195271.3|195221.3|195264.4|195214.4|22
1724860550000|2024-08-28 15:55:50|195270.2|195220.2|195262|195212|195270.2|195220.2|195260.5|195210.5|13
1724860560000|2024-08-28 15:56:00|195262.4|195212.4|195315.5|195265.5|195322.5|195272.5|195262.4|195212.4|25
1724860570000|2024-08-28 15:56:10|195316.5|195266.5|195308.6|195258.6|195318.4|195268.4|195308.6|195258.6|20
1724860580000|2024-08-28 15:56:20|195308.2|195258.2|195333.3|195208.3|195344.3|195258.2|195308.2|195205.9|13
1724860590000|2024-08-28 15:56:30|195332.3|195207.3|195334.7|195209.7|195334.7|195209.7|195332.3|195207.3|4
1724860600000|2024-08-28 15:56:40|195338.5|195213.5|195422.2|195297.2|195422.7|195297.7|195338.5|195213.5|12
1724860610000|2024-08-28 15:56:50|195424.1|195299.1|195415.7|195290.7|195424.1|195299.1|195415.2|195290.2|19
1724860620000|2024-08-28 15:57:00|195415.3|195290.3|195418.5|195293.5|195425.5|195300.5|195412.1|195287.1|19
1724860630000|2024-08-28 15:57:10|195418.1|195293.1|195416.3|195291.3|195418.1|195293.1|195413.2|195288.2|10
1724860640000|2024-08-28 15:57:20|195417.5|195292.5|195499.8|195374.8|195504|195379|195417.5|195292.5|23
1724860650000|2024-08-28 15:57:30|195500.3|195375.3|195474.8|195349.8|195504|195379|195470|195345|18
1724860660000|2024-08-28 15:57:40|195471.3|195346.3|195504.4|195379.4|195506|195381|195470.1|195345.1|23
1724860670000|2024-08-28 15:57:50|195503.8|195378.8|195436.3|195386.3|195535.3|195410.3|195433.4|195352.1|27
1724860680000|2024-08-28 15:58:00|195445.7|195395.7|195416.7|195366.7|195445.7|195395.7|195405.1|195355.1|33
1724860690000|2024-08-28 15:58:10|195414.7|195364.7|195405.9|195355.9|195414.7|195364.7|195400.6|195350.6|25
1724860700000|2024-08-28 15:58:20|195382.5|195332.5|195372.3|195322.3|195382.5|195332.5|195362.3|195312.3|29
1724860710000|2024-08-28 15:58:30|195372.2|195322.2|195392|195267|195396.5|195322.2|195354.7|195266.8|20
1724860720000|2024-08-28 15:58:40|195389.8|195264.8|195413.9|195288.9|195422.1|195297.1|195389.8|195264.8|18
1724860730000|2024-08-28 15:58:50|195413|195288|195410.1|195285.1|195419|195294|195407.4|195282.4|21
1724860740000|2024-08-28 15:59:00|195411.7|195286.7|195411.7|195286.7|195414.7|195289.7|195410.5|195285.5|25
1724860750000|2024-08-28 15:59:10|195415.3|195290.3|195417.4|195292.4|195428.6|195303.6|195410.6|195285.6|33
1724860760000|2024-08-28 15:59:20|195419.8|195294.8|195406.6|195281.6|195419.8|195294.8|195402.7|195277.7|32
1724860770000|2024-08-28 15:59:30|195407.2|195282.2|195409.6|195284.6|195410.4|195285.4|195404.9|195279.9|30
1724860780000|2024-08-28 15:59:40|195409.1|195284.1|195367.7|195317.7|195409.7|195319|195365.5|195282.3|28
1724860790000|2024-08-28 15:59:50|195367.6|195317.6|195368.2|195318.2|195370.4|195320.4|195365.2|195315.2|34
1724860800000|2024-08-28 16:00:00|195405.6|195280.6|195408.1|195283.1|195409.5|195284.5|195403.4|195278.4|17
1724860810000|2024-08-28 16:00:10|195407.2|195282.2|195422.1|195297.1|195429.5|195304.5|195397.5|195272.5|18
1724860820000|2024-08-28 16:00:20|195422.8|195297.8|195421.9|195296.9|195424.9|195299.9|195419.8|195294.8|15
1724860830000|2024-08-28 16:00:30|195423.5|195298.5|195394.6|195269.6|195423.5|195298.5|195392.1|195267.1|18
1724860840000|2024-08-28 16:00:40|195395.4|195270.4|195400|195275|195400|195275|195395.2|195270.2|18
1724860850000|2024-08-28 16:00:50|195398.9|195273.9|195395.6|195270.6|195401.8|195276.8|195395.6|195270.6|14
1724860860000|2024-08-28 16:01:00|195396.9|195271.9|195394.1|195269.1|195396.9|195271.9|195393.1|195268.1|12
1724860870000|2024-08-28 16:01:10|195394.9|195269.9|195395.1|195270.1|195395.2|195270.2|195394.3|195269.3|10
1724860880000|2024-08-28 16:01:20|195395.8|195270.8|195414.3|195289.3|195414.7|195289.7|195393.9|195268.9|13
1724860890000|2024-08-28 16:01:30|195414.8|195289.8|195419.1|195294.1|195419.1|195294.1|195414|195289|7
1724860900000|2024-08-28 16:01:40|195419.8|195294.8|195416.2|195291.2|195419.8|195294.8|195416.2|195291.2|5
1724860910000|2024-08-28 16:01:50|195417|195292|195495.5|195370.5|195499|195374|195417|195292|22
1724860920000|2024-08-28 16:02:00|195496.9|195371.9|195495.1|195370.1|195496.9|195371.9|195492.8|195367.8|15
1724860930000|2024-08-28 16:02:10|195494.7|195369.7|195489.4|195364.4|195495.1|195370.1|195488.5|195363.5|14
1724860940000|2024-08-28 16:02:20|195487.9|195362.9|195449.5|195324.5|195487.9|195362.9|195448.7|195323.7|14
1724860950000|2024-08-28 16:02:30|195448.3|195323.3|195452.6|195327.6|195454.5|195329.5|195446.7|195321.7|17
1724860960000|2024-08-28 16:02:40|195453.2|195328.2|195453.7|195328.7|195454.8|195329.8|195452.4|195327.4|13
1724860970000|2024-08-28 16:02:50|195452.9|195327.9|195450.7|195325.7|195452.9|195327.9|195430.2|195305.2|15
1724860980000|2024-08-28 16:03:00|195449.8|195324.8|195448.5|195323.5|195450.2|195325.2|195448.4|195323.4|13
1724860990000|2024-08-28 16:03:10|195449.3|195324.3|195449.5|195324.5|195450.6|195325.6|195449.1|195324.1|9
1724861000000|2024-08-28 16:03:20|195450.6|195325.6|195449.2|195324.2|195451.5|195326.5|195449.2|195324.2|13
1724861010000|2024-08-28 16:03:30|195451.4|195326.4|195438.2|195313.2|195451.4|195326.4|195434.4|195309.4|9
1724861020000|2024-08-28 16:03:40|195438.9|195313.9|195431|195306|195438.9|195313.9|195428.7|195303.7|11
1724861030000|2024-08-28 16:03:50|195432.6|195307.6|195429.6|195304.6|195432.6|195307.6|195422|195297|13
1724861040000|2024-08-28 16:04:00|195457.9|195332.9|195421.1|195296.1|195457.9|195332.9|195415.8|195290.8|25
1724861050000|2024-08-28 16:04:10|195422.1|195297.1|195424.9|195299.9|195427.3|195302.3|195421|195296|16
1724861060000|2024-08-28 16:04:20|195423.7|195298.7|195424.8|195299.8|195425.1|195300.1|195423.5|195298.5|5
1724861070000|2024-08-28 16:04:30|195424.7|195299.7|195425.3|195300.3|195426.4|195301.4|195423.2|195298.2|13
1724861080000|2024-08-28 16:04:40|195424.6|195299.6|195426.4|195301.4|195428.5|195303.5|195423.5|195298.5|13
1724861090000|2024-08-28 16:04:50|195423.8|195298.8|195427.7|195302.7|195427.9|195302.9|195423.8|195298.8|10
1724861100000|2024-08-28 16:05:00|195426.8|195301.8|195429.9|195304.9|195431.8|195306.8|195426.8|195301.8|20
1724861110000|2024-08-28 16:05:10|195429.2|195304.2|195429.3|195304.3|195430.8|195305.8|195427.2|195302.2|24
1724861120000|2024-08-28 16:05:20|195430.1|195305.1|195428.5|195303.5|195431.5|195306.5|195427.3|195302.3|17
1724861130000|2024-08-28 16:05:30|195429.5|195304.5|195428.8|195303.8|195429.5|195304.5|195425.9|195300.9|18
1724861140000|2024-08-28 16:05:40|195429.6|195304.6|195434|195309|195434|195309|195428.2|195303.2|15
1724861150000|2024-08-28 16:05:50|195434.8|195309.8|195468.3|195343.3|195486|195361|195434.3|195309.3|14
1724861160000|2024-08-28 16:06:00|195469|195344|195471.8|195346.8|195481.6|195356.6|195467.9|195342.9|19
1724861170000|2024-08-28 16:06:10|195472.3|195347.3|195477.7|195352.7|195478.9|195353.9|195468.9|195343.9|18
1724861180000|2024-08-28 16:06:20|195478.2|195353.2|195477.4|195352.4|195478.2|195353.2|195471.3|195346.3|21
1724861190000|2024-08-28 16:06:30|195480.6|195355.6|195504.4|195379.4|195510.1|195385.1|195480.6|195355.6|10
1724861200000|2024-08-28 16:06:40|195500|195375|195489.4|195364.4|195502.4|195377.4|195487.8|195362.8|8
1724861210000|2024-08-28 16:06:50|195491.9|195366.9|195495|195370|195496.4|195371.4|195491.9|195366.9|12
1724861220000|2024-08-28 16:07:00|195494.9|195369.9|195493|195368|195495.9|195370.9|195493|195368|20
1724861230000|2024-08-28 16:07:10|195493.8|195368.8|195497.2|195372.2|195499|195374|195492.9|195367.9|10
1724861240000|2024-08-28 16:07:20|195498.5|195373.5|195497.8|195372.8|195498.5|195373.5|195496.8|195371.8|8
1724861250000|2024-08-28 16:07:30|195499.2|195374.2|195511.6|195386.6|195557.3|195432.3|195497.5|195372.5|23
1724861260000|2024-08-28 16:07:40|195510.7|195385.7|195526|195401|195526|195401|195510.7|195385.7|8
1724861270000|2024-08-28 16:07:50|195528.3|195403.3|195521.3|195396.3|195528.3|195403.3|195520.5|195395.5|9
1724861280000|2024-08-28 16:08:00|195522.5|195397.5|195522.1|195397.1|195523|195398|195519.5|195394.5|15
1724861290000|2024-08-28 16:08:10|195522.2|195397.2|195523|195398|195523|195398|195521.4|195396.4|4
1724861300000|2024-08-28 16:08:20|195521.6|195396.6|195498.1|195448.1|195523|195449.4|195486.1|195396.4|12
1724861310000|2024-08-28 16:08:30|195500.3|195450.3|195486.4|195436.4|195505.7|195455.7|195486.4|195436.4|10
1724861320000|2024-08-28 16:08:40|195486.5|195436.5|195483.4|195433.4|195486.5|195436.5|195483.4|195433.4|6
1724861330000|2024-08-28 16:08:50|195481|195431|195483.8|195433.8|195484.7|195434.7|195480.1|195430.1|7
1724861340000|2024-08-28 16:09:00|195485.6|195435.6|195519|195394|195537.8|195435.6|195485.6|195394|10
1724861350000|2024-08-28 16:09:10|195519.9|195394.9|195519.9|195394.9|195522.9|195397.9|195518.9|195393.9|9
1724861360000|2024-08-28 16:09:20|195520.9|195395.9|195519.9|195394.9|195522.5|195397.5|195519.3|195394.3|11
1724861370000|2024-08-28 16:09:30|195518.1|195393.1|195519.1|195394.1|195519.1|195394.1|195517.7|195392.7|4
1724861380000|2024-08-28 16:09:40|195519.5|195394.5|195519.5|195394.5|195520.5|195395.5|195518|195393|5
1724861390000|2024-08-28 16:09:50|195518.8|195393.8|195516.7|195391.7|195519.8|195394.8|195516|195391|4
1724861400000|2024-08-28 16:10:00|195518.6|195393.6|195515.7|195390.7|195518.6|195393.6|195515.6|195390.6|8
1724861410000|2024-08-28 16:10:10|195514.5|195389.5|195516|195391|195516.8|195391.8|195510.5|195385.5|15
1724861420000|2024-08-28 16:10:20|195515|195390|195513.5|195388.5|195515|195390|195513.5|195388.5|2
1724861430000|2024-08-28 16:10:30|195513|195388|195531.7|195406.7|195536|195411|195513|195388|18
1724861440000|2024-08-28 16:10:40|195532.9|195407.9|195527.9|195402.9|195532.9|195407.9|195527.1|195402.1|7
1724861450000|2024-08-28 16:10:50|195523.6|195398.6|195546.1|195421.1|195551.9|195426.9|195523.6|195398.6|9
1724861460000|2024-08-28 16:11:00|195547.1|195422.1|195547.3|195422.3|195548.3|195423.3|195547.1|195422.1|9
1724861470000|2024-08-28 16:11:10|195547.2|195422.2|195547.8|195422.8|195547.8|195422.8|195547.2|195422.2|2
1724861480000|2024-08-28 16:11:20|195547.1|195422.1|195558.9|195433.9|195564.2|195439.2|195547.1|195422.1|18
1724861490000|2024-08-28 16:11:30|195559.5|195434.5|195550.7|195425.7|195559.5|195434.5|195550.7|195425.7|10
1724861500000|2024-08-28 16:11:40|195555.3|195430.3|195553.8|195428.8|195556.9|195431.9|195551.4|195426.4|12
1724861510000|2024-08-28 16:11:50|195552.7|195427.7|195553.5|195428.5|195554.1|195429.1|195551.3|195426.3|13
1724861520000|2024-08-28 16:12:00|195554.2|195429.2|195555.4|195430.4|195555.5|195430.5|195548.9|195423.9|18
1724861530000|2024-08-28 16:12:10|195544.2|195419.2|195616.3|195491.3|195620.2|195495.2|195544.2|195419.2|25
1724861540000|2024-08-28 16:12:20|195615.5|195490.5|195586.3|195461.3|195615.5|195490.5|195578.4|195453.4|19
1724861550000|2024-08-28 16:12:30|195587.3|195462.3|195583.3|195458.3|195587.3|195462.3|195579.3|195454.3|16
1724861560000|2024-08-28 16:12:40|195568.8|195443.8|195595.1|195470.1|195595.3|195470.3|195568.8|195443.8|13
1724861570000|2024-08-28 16:12:50|195595.9|195470.9|195593.8|195468.8|195596.5|195471.5|195593.2|195468.2|5
1724861580000|2024-08-28 16:13:00|195594.4|195469.4|195593.6|195468.6|195595.1|195470.1|195593.1|195468.1|11
1724861590000|2024-08-28 16:13:10|195593|195468|195583.8|195458.8|195593|195468|195580|195455|19
1724861600000|2024-08-28 16:13:20|195584.4|195459.4|195573.9|195448.9|195584.4|195459.4|195571.5|195446.5|19
1724861610000|2024-08-28 16:13:30|195576.2|195451.2|195598.3|195548.3|195638.4|195548.5|195573.5|195448.5|18
1724861620000|2024-08-28 16:13:40|195596.4|195546.4|195675.6|195550.6|195683.8|195558.8|195595.1|195519.9|16
1724861630000|2024-08-28 16:13:50|195674.6|195549.6|195672.8|195547.8|195680.9|195555.9|195671.9|195546.9|16
1724861640000|2024-08-28 16:14:00|195673.4|195548.4|195727.1|195602.1|195754.1|195629.1|195672.9|195547.9|18
1724861650000|2024-08-28 16:14:10|195727.7|195602.7|195732.1|195607.1|195734.4|195609.4|195724.9|195599.9|20
1724861660000|2024-08-28 16:14:20|195731.3|195606.3|195733.6|195608.6|195733.9|195608.9|195731.3|195606.3|10
1724861670000|2024-08-28 16:14:30|195736|195611|195842.9|195717.9|195842.9|195717.9|195736|195611|20
1724861680000|2024-08-28 16:14:40|195839.2|195714.2|195882.3|195757.3|195887.9|195762.9|195805|195680|24
1724861690000|2024-08-28 16:14:50|195879.9|195754.9|195879.1|195754.1|195880.1|195755.1|195877.3|195752.3|21
1724861700000|2024-08-28 16:15:00|195879.9|195754.9|195951.3|195826.3|195967|195842|195879.9|195754.9|30
1724861710000|2024-08-28 16:15:10|195952.6|195827.6|196265.7|196140.7|196265.7|196140.7|195952.4|195827.4|33
1724861720000|2024-08-28 16:15:20|196283.4|196158.4|196318.2|196193.2|196332.4|196207.4|196168.9|196043.9|40
1724861730000|2024-08-28 16:15:30|196312.1|196187.1|196171.6|196046.6|196312.1|196187.1|196153|196028|35
1724861740000|2024-08-28 16:15:40|196176.3|196051.3|196118.6|195993.6|196179.1|196054.1|196098.4|195973.4|28
1724861750000|2024-08-28 16:15:50|196120.1|195995.1|196168.1|196043.1|196265.1|196140.1|196119.7|195994.7|37
1724861760000|2024-08-28 16:16:00|196168.2|196043.2|196127.8|196002.8|196197.4|196072.4|196088.6|195963.6|37
1724861770000|2024-08-28 16:16:10|196128.7|196003.7|196120.6|195995.6|196131.4|196006.4|196095.2|195970.2|31
1724861780000|2024-08-28 16:16:20|196119.8|195994.8|196081.9|196031.9|196125.4|196031.9|196078.1|195981|24
1724861790000|2024-08-28 16:16:30|196082.8|196032.8|196122.1|195997.1|196122.8|196035.1|196074.5|195997|22
1724861800000|2024-08-28 16:16:40|196121.7|195996.7|196126.8|196001.8|196127.5|196002.5|196118.3|195993.3|24
1724861810000|2024-08-28 16:16:50|196126.4|196001.4|196374.8|196249.8|196383.5|196258.5|196126.4|196001.4|34
1724861820000|2024-08-28 16:17:00|196380.3|196255.3|196395.3|196270.3|196422.9|196297.9|196349.7|196224.7|36
1724861830000|2024-08-28 16:17:10|196400.3|196275.3|196279.6|196154.6|196400.3|196275.3|196244.6|196119.6|36
1724861840000|2024-08-28 16:17:20|196275.1|196150.1|196217|196092|196275.1|196150.1|196216.3|196091.3|28
1724861850000|2024-08-28 16:17:30|196217.2|196092.2|196187.6|196062.6|196219.8|196094.8|196171.3|196046.3|22
1724861860000|2024-08-28 16:17:40|196168|196043|196145.7|196020.7|196172.3|196047.3|196141.2|196016.2|31
1724861870000|2024-08-28 16:17:50|196143.8|196018.8|196148.6|196023.6|196161.5|196036.5|196143.8|196018.8|20
1724861880000|2024-08-28 16:18:00|196150.7|196025.7|196238.2|196113.2|196258.4|196133.4|196140.2|196015.2|18
1724861890000|2024-08-28 16:18:10|196238.4|196113.4|196307.4|196182.4|196313.9|196188.9|196238|196113|30
1724861900000|2024-08-28 16:18:20|196308.1|196183.1|196183.1|196058.1|196310.2|196185.2|196181.4|196056.4|26
1724861910000|2024-08-28 16:18:30|196177.1|196052.1|196238.1|196113.1|196272|196147|196176.8|196051.8|31
1724861920000|2024-08-28 16:18:40|196232.2|196107.2|196232.3|196107.3|196238.3|196113.3|196232|196107|20
1724861930000|2024-08-28 16:18:50|196233.1|196108.1|196172.8|196047.8|196267.4|196142.4|196168.1|196043.1|36
1724861940000|2024-08-28 16:19:00|196172.9|196047.9|196108.6|195983.6|196175.5|196050.5|196107.6|195982.6|27
1724861950000|2024-08-28 16:19:10|196111.6|195986.6|196057.8|195932.8|196112|195987|196056.6|195931.6|27
1724861960000|2024-08-28 16:19:20|196058.9|195933.9|196134.4|196009.4|196135.6|196010.6|196058.9|195933.9|28
1724861970000|2024-08-28 16:19:30|196134.2|196009.2|196115.4|195990.4|196134.2|196009.2|196115.4|195990.4|19
1724861980000|2024-08-28 16:19:40|196115.7|195990.7|196114.2|195989.2|196116.7|195991.7|196113.8|195988.8|14
1724861990000|2024-08-28 16:19:50|196114.6|195989.6|196081.2|195956.2|196117.1|195992.1|196081.2|195956.2|19
1724862000000|2024-08-28 16:20:00|196082.9|195957.9|196081.2|195956.2|196085.9|195960.9|196078.2|195953.2|16
1724862010000|2024-08-28 16:20:10|196079.1|195954.1|196055.2|195930.2|196089.3|195964.3|196053.6|195928.6|17
1724862020000|2024-08-28 16:20:20|196046.6|195921.6|195992.5|195867.5|196046.6|195921.6|195988.8|195863.8|28
1724862030000|2024-08-28 16:20:30|195995.1|195870.1|195979.7|195854.7|195998.9|195873.9|195978.8|195853.8|14
1724862040000|2024-08-28 16:20:40|195978.9|195853.9|196001.1|195876.1|196005.3|195880.3|195978.9|195853.9|19
1724862050000|2024-08-28 16:20:50|196036.7|195911.7|196039.2|195914.2|196047.3|195922.3|196027.1|195902.1|23
1724862060000|2024-08-28 16:21:00|196038.2|195913.2|196023.2|195898.2|196038.2|195913.2|196017.6|195892.6|11
1724862070000|2024-08-28 16:21:10|196023.3|195898.3|196018.6|195893.6|196059.9|195934.9|196012.4|195887.4|23
1724862080000|2024-08-28 16:21:20|196018|195893|196038.1|195913.1|196040.9|195915.9|196018|195893|13
1724862090000|2024-08-28 16:21:30|196056.9|195931.9|196151.4|196026.4|196152.1|196027.1|196056.6|195931.6|24
1724862100000|2024-08-28 16:21:40|196152.3|196027.3|196154.5|196029.5|196157.4|196032.4|196152.3|196027.3|21
1724862110000|2024-08-28 16:21:50|196184.1|196059.1|196213.1|196088.1|196217.4|196092.4|196152.7|196027.7|26
1724862120000|2024-08-28 16:22:00|196234.5|196109.5|196238.7|196113.7|196277.5|196152.5|196234|196109|25
1724862130000|2024-08-28 16:22:10|196237.1|196112.1|196194.7|196069.7|196240.7|196115.7|196184.7|196059.7|18
1724862140000|2024-08-28 16:22:20|196196.3|196071.3|196338.1|196213.1|196338.1|196213.1|196196.3|196071.3|28
1724862150000|2024-08-28 16:22:30|196339.9|196214.9|196355.5|196230.5|196386.7|196261.7|196331.8|196206.8|34
1724862160000|2024-08-28 16:22:40|196356.1|196231.1|196374.2|196249.2|196397.7|196272.7|196350.8|196225.8|31
1724862170000|2024-08-28 16:22:50|196374.3|196249.3|196393.6|196268.6|196403.9|196278.9|196367.4|196242.4|25
1724862180000|2024-08-28 16:23:00|196383|196258|196427.5|196302.5|196432.8|196307.8|196376.1|196251.1|27
1724862190000|2024-08-28 16:23:10|196427.1|196302.1|196496.6|196371.6|196501.1|196376.1|196422.4|196297.4|28
1724862200000|2024-08-28 16:23:20|196497.6|196372.6|196553|196428|196560|196435|196485.4|196360.4|33
1724862210000|2024-08-28 16:23:30|196552.2|196427.2|196512.2|196387.2|196552.7|196427.7|196496.8|196371.8|31
1724862220000|2024-08-28 16:23:40|196511.4|196386.4|196474|196349|196548.9|196423.9|196474|196349|29
1724862230000|2024-08-28 16:23:50|196490.5|196365.5|196478.7|196353.7|196513.6|196388.6|196468.8|196343.8|32
1724862240000|2024-08-28 16:24:00|196458.2|196333.2|196448.3|196323.3|196460.6|196335.6|196439|196314|37
1724862250000|2024-08-28 16:24:10|196446.1|196321.1|196446.3|196321.3|196455.3|196330.3|196441.8|196316.8|37
1724862260000|2024-08-28 16:24:20|196427.9|196302.9|196401.1|196276.1|196427.9|196302.9|196391.1|196266.1|37
1724862270000|2024-08-28 16:24:30|196399.8|196274.8|196370.9|196245.9|196408.3|196283.3|196360.5|196235.5|30
1724862280000|2024-08-28 16:24:40|196370.8|196245.8|196372.9|196247.9|196380.3|196255.3|196368.4|196243.4|22
1724862290000|2024-08-28 16:24:50|196372.8|196247.8|196372.1|196247.1|196382.2|196257.2|196372.1|196247.1|21
1724862300000|2024-08-28 16:25:00|196371.8|196246.8|196359.2|196234.2|196376.1|196251.1|196327.3|196202.3|24
1724862310000|2024-08-28 16:25:10|196358.9|196233.9|196339.9|196214.9|196359.6|196234.6|196329.1|196204.1|18
1724862320000|2024-08-28 16:25:20|196338.7|196213.7|196331.4|196206.4|196350.6|196225.6|196325.3|196200.3|12
1724862330000|2024-08-28 16:25:30|196330.6|196205.6|196331.2|196206.2|196334.7|196209.7|196322.7|196197.7|14
1724862340000|2024-08-28 16:25:40|196330.9|196205.9|196331.2|196206.2|196347.8|196222.8|196321.7|196196.7|23
1724862350000|2024-08-28 16:25:50|196332|196207|196449.2|196324.2|196449.2|196324.2|196332|196207|25
1724862360000|2024-08-28 16:26:00|196449.1|196324.1|196437.3|196312.3|196449.1|196324.1|196437.3|196312.3|27
1724862370000|2024-08-28 16:26:10|196439.8|196314.8|196442.1|196317.1|196445.9|196320.9|196438.7|196313.7|20
1724862380000|2024-08-28 16:26:20|196441.3|196316.3|196441.9|196316.9|196444.6|196319.6|196440.1|196315.1|20
1724862390000|2024-08-28 16:26:30|196442.4|196317.4|196439.6|196314.6|196461.3|196336.3|196429.8|196304.8|29
1724862400000|2024-08-28 16:26:40|196429.4|196304.4|196375|196250|196438.9|196313.9|196375|196250|27
1724862410000|2024-08-28 16:26:50|196374|196249|196394.3|196269.3|196394.3|196269.3|196374|196249|22
1724862420000|2024-08-28 16:27:00|196394.7|196269.7|196390.9|196265.9|196396.3|196271.3|196390.9|196265.9|13
1724862430000|2024-08-28 16:27:10|196392.2|196267.2|196358.2|196233.2|196392.2|196267.2|196357.3|196232.3|18
1724862440000|2024-08-28 16:27:20|196362.2|196237.2|196371.7|196246.7|196371.7|196246.7|196361.3|196236.3|23
1724862450000|2024-08-28 16:27:30|196371.3|196246.3|196375.1|196250.1|196379.1|196254.1|196356.9|196231.9|20
1724862460000|2024-08-28 16:27:40|196376.1|196251.1|196373.4|196248.4|196376.9|196251.9|196364|196239|15
1724862470000|2024-08-28 16:27:50|196374.1|196249.1|196379.8|196254.8|196379.8|196254.8|196374.1|196249.1|7
1724862480000|2024-08-28 16:28:00|196381.1|196256.1|196398.5|196273.5|196399.9|196274.9|196381.1|196256.1|13
1724862490000|2024-08-28 16:28:10|196398.8|196273.8|196534.4|196409.4|196534.4|196409.4|196398|196273|15
1724862500000|2024-08-28 16:28:20|196532.9|196407.9|196640.9|196515.9|196648.9|196523.9|196531|196406|34
1724862510000|2024-08-28 16:28:30|196641.4|196516.4|196595.4|196470.4|196646|196521|196595.4|196470.4|28
1724862520000|2024-08-28 16:28:40|196601.3|196476.3|196617.6|196492.6|196632.3|196507.3|196601|196476|37
1724862530000|2024-08-28 16:28:50|196621.2|196496.2|196621|196496|196635.7|196510.7|196615.7|196490.7|30
1724862540000|2024-08-28 16:29:00|196620.8|196495.8|196528.8|196403.8|196621|196496|196523.8|196398.8|32
1724862550000|2024-08-28 16:29:10|196531.3|196406.3|196530.1|196405.1|196540.6|196415.6|196523.4|196398.4|31
1724862560000|2024-08-28 16:29:20|196530.7|196405.7|196546.8|196421.8|196549|196424|196528.9|196403.9|27
1724862570000|2024-08-28 16:29:30|196546.6|196421.6|196605.7|196480.7|196605.7|196480.7|196546.6|196421.6|22
1724862580000|2024-08-28 16:29:40|196610.7|196485.7|196599.2|196474.2|196633.7|196508.7|196589.4|196464.4|33
1724862590000|2024-08-28 16:29:50|196599|196474|196593.8|196468.8|196604.2|196479.2|196571|196446|30
1724862600000|2024-08-28 16:30:00|196594.4|196469.4|196593|196468|196602.5|196477.5|196584.1|196459.1|36
1724862610000|2024-08-28 16:30:10|196588|196463|196594.6|196469.6|196594.7|196469.7|196585|196460|21
1724862620000|2024-08-28 16:30:20|196593.8|196468.8|196690.2|196565.2|196692|196567|196591.4|196466.4|21
1724862630000|2024-08-28 16:30:30|196689.1|196564.1|196714.7|196589.7|196714.7|196589.7|196685.8|196560.8|32
1724862640000|2024-08-28 16:30:40|196746.3|196621.3|196729.1|196604.1|196746.3|196621.3|196722|196597|18
1724862650000|2024-08-28 16:30:50|196729.9|196604.9|196732|196607|196734.1|196609.1|196728.9|196603.9|18
1724862660000|2024-08-28 16:31:00|196731.8|196606.8|196711.8|196586.8|196739|196614|196696.9|196571.9|16
1724862670000|2024-08-28 16:31:10|196714|196589|196715.2|196590.2|196715.2|196590.2|196708.2|196583.2|14
1724862680000|2024-08-28 16:31:20|196716.2|196591.2|196723.4|196598.4|196723.4|196598.4|196716.2|196591.2|13
1724862690000|2024-08-28 16:31:30|196723.9|196598.9|196641.6|196516.6|196723.9|196598.9|196633.1|196508.1|22
1724862700000|2024-08-28 16:31:40|196641.3|196516.3|196633.5|196508.5|196641.3|196516.3|196627.1|196502.1|17
1724862710000|2024-08-28 16:31:50|196631.3|196506.3|196551.2|196426.2|196631.3|196506.3|196542.8|196417.8|23
1724862720000|2024-08-28 16:32:00|196543.2|196418.2|196551|196426|196583.7|196458.7|196526.9|196401.9|30
1724862730000|2024-08-28 16:32:10|196548.9|196423.9|196510.5|196385.5|196550.2|196425.2|196510.5|196385.5|29
1724862740000|2024-08-28 16:32:20|196496.8|196371.8|196426.4|196301.4|196496.8|196371.8|196400.3|196275.3|25
1724862750000|2024-08-28 16:32:30|196441.5|196316.5|196421.3|196296.3|196442.8|196317.8|196413.1|196288.1|16
1724862760000|2024-08-28 16:32:40|196421.7|196296.7|196431.6|196306.6|196431.6|196306.6|196421.7|196296.7|10
1724862770000|2024-08-28 16:32:50|196430.3|196305.3|196485.5|196360.5|196485.9|196360.9|196430.3|196305.3|10
1724862780000|2024-08-28 16:33:00|196482.6|196357.6|196535.6|196410.6|196539.8|196414.8|196482.6|196357.6|25
1724862790000|2024-08-28 16:33:10|196534.6|196409.6|196470.9|196345.9|196535.3|196410.3|196470.9|196345.9|24
1724862800000|2024-08-28 16:33:20|196472.2|196347.2|196468|196343|196472.2|196347.2|196466.5|196341.5|15
1724862810000|2024-08-28 16:33:30|196468.4|196343.4|196464.4|196339.4|196469.9|196344.9|196462.2|196337.2|19
1724862820000|2024-08-28 16:33:40|196463.3|196338.3|196471|196346|196475|196350|196461.8|196336.8|23
1724862830000|2024-08-28 16:33:50|196472.8|196347.8|196361.7|196236.7|196472.8|196347.8|196351.2|196226.2|22
1724862840000|2024-08-28 16:34:00|196361|196236|196382.6|196257.6|196397.3|196272.3|196360.7|196235.7|39
1724862850000|2024-08-28 16:34:10|196381.8|196256.8|196360.2|196235.2|196383.4|196258.4|196341.4|196216.4|21
1724862860000|2024-08-28 16:34:20|196360.8|196235.8|196360.1|196235.1|196363.4|196238.4|196356.9|196231.9|14
1724862870000|2024-08-28 16:34:30|196357.5|196232.5|196406.2|196281.2|196406.2|196281.2|196355.5|196230.5|24
1724862880000|2024-08-28 16:34:40|196418.3|196293.3|196395.7|196270.7|196433.6|196308.6|196395.7|196270.7|24
1724862890000|2024-08-28 16:34:50|196395.9|196270.9|196395.9|196270.9|196398.5|196273.5|196394.8|196269.8|11
1724862900000|2024-08-28 16:35:00|196395.6|196270.6|196318.1|196193.1|196395.6|196270.6|196316.9|196191.9|19
1724862910000|2024-08-28 16:35:10|196319.5|196194.5|196442.6|196317.6|196442.6|196317.6|196319.5|196194.5|21
1724862920000|2024-08-28 16:35:20|196443.3|196318.3|196437.6|196312.6|196444|196319|196430|196305|22
1724862930000|2024-08-28 16:35:30|196438.4|196313.4|196514.6|196389.6|196524.9|196399.9|196438.3|196313.3|27
1724862940000|2024-08-28 16:35:40|196514.3|196389.3|196515.3|196390.3|196534.1|196409.1|196500.4|196375.4|23
1724862950000|2024-08-28 16:35:50|196515.4|196390.4|196521.5|196396.5|196525.2|196400.2|196515.4|196390.4|22
1724862960000|2024-08-28 16:36:00|196522.2|196397.2|196790.5|196665.5|196796.2|196671.2|196522.2|196397.2|36
1724862970000|2024-08-28 16:36:10|196790.1|196665.1|196649.2|196524.2|196790.2|196665.2|196641.5|196516.5|28
1724862980000|2024-08-28 16:36:20|196650.1|196525.1|196536.3|196411.3|196650.1|196525.1|196532.8|196407.8|24
1724862990000|2024-08-28 16:36:30|196506.6|196381.6|196438.2|196313.2|196507|196382|196431.6|196306.6|25
1724863000000|2024-08-28 16:36:40|196439.8|196314.8|196440.2|196315.2|196442.5|196317.5|196436.7|196311.7|20
1724863010000|2024-08-28 16:36:50|196442.2|196317.2|196447.2|196322.2|196447.2|196322.2|196442.1|196317.1|6
1724863020000|2024-08-28 16:37:00|196447.6|196322.6|196523.5|196398.5|196524.5|196399.5|196446|196321|12
1724863030000|2024-08-28 16:37:10|196521.5|196396.5|196512.3|196387.3|196525.3|196400.3|196501.4|196376.4|26
1724863040000|2024-08-28 16:37:20|196512.7|196387.7|196510.1|196385.1|196513.7|196388.7|196464.4|196339.4|27
1724863050000|2024-08-28 16:37:30|196510.3|196385.3|196525.4|196400.4|196533.3|196408.3|196507|196382|20
1724863060000|2024-08-28 16:37:40|196525.2|196400.2|196458.8|196333.8|196541.9|196416.9|196452.9|196327.9|30
1724863070000|2024-08-28 16:37:50|196461.4|196336.4|196439.9|196314.9|196466.1|196341.1|196423.5|196298.5|25
1724863080000|2024-08-28 16:38:00|196439.3|196314.3|196430.8|196305.8|196444.2|196319.2|196400.3|196275.3|26
1724863090000|2024-08-28 16:38:10|196430.3|196305.3|196417.8|196292.8|196430.3|196305.3|196397.4|196272.4|18
1724863100000|2024-08-28 16:38:20|196418.1|196293.1|196395.9|196270.9|196420|196295|196382.3|196257.3|20
1724863110000|2024-08-28 16:38:30|196394.4|196269.4|196380.7|196255.7|196397.4|196272.4|196377.9|196252.9|16
1724863120000|2024-08-28 16:38:40|196379.7|196254.7|196372.3|196247.3|196393|196268|196367.2|196242.2|18
1724863130000|2024-08-28 16:38:50|196370.1|196245.1|196359.6|196234.6|196374.1|196249.1|196314.1|196189.1|35
1724863140000|2024-08-28 16:39:00|196359.3|196234.3|196347.4|196222.4|196383.8|196258.8|196347.4|196222.4|28
1724863150000|2024-08-28 16:39:10|196346.1|196221.1|196356.3|196231.3|196358.9|196233.9|196344.8|196219.8|14
1724863160000|2024-08-28 16:39:20|196356.4|196231.4|196354|196229|196362.1|196237.1|196347|196222|18
1724863170000|2024-08-28 16:39:30|196352.9|196227.9|196351.3|196226.3|196355.5|196230.5|196348.9|196223.9|15
1724863180000|2024-08-28 16:39:40|196352.5|196227.5|196350.5|196225.5|196352.5|196227.5|196349.6|196224.6|7
1724863190000|2024-08-28 16:39:50|196351.9|196226.9|196344.6|196219.6|196351.9|196226.9|196343.6|196218.6|9
1724863200000|2024-08-28 16:40:00|196344|196219|196334.3|196209.3|196344|196219|196314.9|196189.9|18
1724863210000|2024-08-28 16:40:10|196335.3|196210.3|196279.3|196154.3|196335.3|196210.3|196255|196130|23
1724863220000|2024-08-28 16:40:20|196277.8|196152.8|196292.8|196167.8|196296.4|196171.4|196271.2|196146.2|33
1724863230000|2024-08-28 16:40:30|196293.7|196168.7|196304.1|196179.1|196306.3|196181.3|196291.9|196166.9|15
1724863240000|2024-08-28 16:40:40|196308|196183|196303|196178|196373.2|196248.2|196301.6|196176.6|20
1724863250000|2024-08-28 16:40:50|196272.8|196147.8|196336.7|196211.7|196336.8|196211.8|196226.3|196101.3|24
1724863260000|2024-08-28 16:41:00|196337.8|196212.8|196374.7|196249.7|196394.9|196269.9|196337.8|196212.8|32
1724863270000|2024-08-28 16:41:10|196373|196248|196377.2|196252.2|196378|196253|196356|196231|10
1724863280000|2024-08-28 16:41:20|196376.7|196251.7|196336.6|196211.6|196376.7|196251.7|196335.7|196210.7|19
1724863290000|2024-08-28 16:41:30|196334.1|196209.1|196355.1|196230.1|196356.7|196231.7|196332.3|196207.3|21
1724863300000|2024-08-28 16:41:40|196354.1|196229.1|196436.7|196311.7|196442.3|196317.3|196354.1|196229.1|24
1724863310000|2024-08-28 16:41:50|196433.2|196308.2|196437.6|196312.6|196441.8|196316.8|196433|196308|25
1724863320000|2024-08-28 16:42:00|196424.6|196299.6|196397|196272|196433.5|196308.5|196391.7|196266.7|26
1724863330000|2024-08-28 16:42:10|196393.7|196268.7|196335.7|196210.7|196400.3|196275.3|196335.7|196210.7|17
1724863340000|2024-08-28 16:42:20|196334.8|196209.8|196302|196177|196343.8|196218.8|196293.1|196168.1|19
1724863350000|2024-08-28 16:42:30|196303.7|196178.7|196252.3|196127.3|196303.7|196178.7|196251.3|196126.3|25
1724863360000|2024-08-28 16:42:40|196240.4|196115.4|196227.2|196102.2|196259.2|196134.2|196227.2|196102.2|32
1724863370000|2024-08-28 16:42:50|196239.1|196114.1|196240.9|196115.9|196242.5|196117.5|196174.8|196049.8|27
1724863380000|2024-08-28 16:43:00|196240.8|196115.8|196205.7|196080.7|196241|196116|196200.2|196075.2|21
1724863390000|2024-08-28 16:43:10|196206.8|196081.8|196237.1|196112.1|196239.7|196114.7|196206.4|196081.4|24
1724863400000|2024-08-28 16:43:20|196235.1|196110.1|196227.6|196102.6|196235.1|196110.1|196226.1|196101.1|9
1724863410000|2024-08-28 16:43:30|196226.9|196101.9|196229|196104|196232|196107|196222|196097|17
1724863420000|2024-08-28 16:43:40|196230.4|196105.4|196178.8|196053.8|196234.8|196109.8|196176.8|196051.8|19
1724863430000|2024-08-28 16:43:50|196177.5|196052.5|196192.2|196067.2|196192.2|196067.2|196175.1|196050.1|10
1724863440000|2024-08-28 16:44:00|196200.5|196075.5|196162.5|196037.5|196215.1|196090.1|196161.1|196036.1|24
1724863450000|2024-08-28 16:44:10|196164.1|196039.1|196159.6|196034.6|196181.3|196056.3|196159.6|196034.6|15
1724863460000|2024-08-28 16:44:20|196160.7|196035.7|196073|195948|196160.7|196035.7|196072|195947|21
1724863470000|2024-08-28 16:44:30|196072.7|195947.7|196104.8|195979.8|196111.2|195986.2|196067.8|195942.8|14
1724863480000|2024-08-28 16:44:40|196114.2|195989.2|196113.8|195988.8|196116|195991|196106.9|195981.9|23
1724863490000|2024-08-28 16:44:50|196114.9|195989.9|196114.7|195989.7|196116.6|195991.6|196110.4|195985.4|11
1724863500000|2024-08-28 16:45:00|196115.6|195990.6|196054.7|195929.7|196115.6|195990.6|196054.7|195929.7|14
1724863510000|2024-08-28 16:45:10|196056.4|195931.4|196058.5|195933.5|196074.3|195949.3|196029.6|195904.6|16
1724863520000|2024-08-28 16:45:20|196055.3|195930.3|196059.3|195934.3|196065|195940|196053.7|195928.7|12
1724863530000|2024-08-28 16:45:30|196061.6|195936.6|196059.8|195934.8|196107.7|195982.7|196059.4|195934.4|21
1724863540000|2024-08-28 16:45:40|196061.5|195936.5|196049.4|195924.4|196069.7|195944.7|196046.3|195921.3|13
1724863550000|2024-08-28 16:45:50|196043.9|195918.9|196104.2|195979.2|196107.9|195982.9|196043.8|195918.8|35
1724863560000|2024-08-28 16:46:00|196119|195994|196094.1|195969.1|196119|195994|196059.8|195934.8|22
1724863570000|2024-08-28 16:46:10|196093.4|195968.4|196119.6|195994.6|196134|196009|196093.4|195968.4|24
1724863580000|2024-08-28 16:46:20|196120.3|195995.3|196068.5|195943.5|196123.6|195998.6|196063.5|195938.5|19
1724863590000|2024-08-28 16:46:30|196082.1|195957.1|196079.6|195954.6|196082.1|195957.1|196050.5|195925.5|25
1724863600000|2024-08-28 16:46:40|196078.6|195953.6|196063.9|195938.9|196078.6|195953.6|196062.9|195937.9|15
1724863610000|2024-08-28 16:46:50|196065.5|195940.5|196127.8|196002.8|196129.7|196004.7|196064.6|195939.6|15
1724863620000|2024-08-28 16:47:00|196128.4|196003.4|196128.7|196003.7|196132.4|196007.4|196128.2|196003.2|13
1724863630000|2024-08-28 16:47:10|196127.1|196002.1|196129.4|196004.4|196129.4|196004.4|196127.1|196002.1|8
1724863640000|2024-08-28 16:47:20|196130.1|196005.1|196133.2|196008.2|196133.2|196008.2|196126.6|196001.6|11
1724863650000|2024-08-28 16:47:30|196131.9|196006.9|196142.4|196017.4|196144.9|196019.9|196129.4|196004.4|13
1724863660000|2024-08-28 16:47:40|196145|196020|196149.9|196024.9|196153.1|196028.1|196139.5|196014.5|15
1724863670000|2024-08-28 16:47:50|196150|196025|196188.4|196063.4|196194.1|196069.1|196150|196025|12
1724863680000|2024-08-28 16:48:00|196187.2|196062.2|196189.5|196064.5|196190.5|196065.5|196185.1|196060.1|9
1724863690000|2024-08-28 16:48:10|196189.1|196064.1|196089.6|195964.6|196189.1|196064.1|196087.7|195962.7|13
1724863700000|2024-08-28 16:48:20|196088|195963|196104.2|195979.2|196106.7|195981.7|196088|195963|25
1724863710000|2024-08-28 16:48:30|196105.4|195980.4|196136.3|196011.3|196140.5|196015.5|196105.4|195980.4|17
1724863720000|2024-08-28 16:48:40|196135.5|196010.5|196167.6|196042.6|196174.2|196049.2|196131.8|196006.8|12
1724863730000|2024-08-28 16:48:50|196166|196041|196166.5|196041.5|196167.2|196042.2|196165|196040|6
1724863740000|2024-08-28 16:49:00|196167.4|196042.4|196170.1|196045.1|196172.5|196047.5|196167.4|196042.4|10
1724863750000|2024-08-28 16:49:10|196170.9|196045.9|196147.2|196022.2|196171.1|196046.1|196143.7|196018.7|11
1724863760000|2024-08-28 16:49:20|196146.4|196021.4|196148.1|196023.1|196148.6|196023.6|196145.5|196020.5|12
1724863770000|2024-08-28 16:49:30|196149|196024|196147.1|196022.1|196149|196024|196147.1|196022.1|10
1724863780000|2024-08-28 16:49:40|196146.5|196021.5|196150.7|196025.7|196150.7|196025.7|196140|196015|7
1724863790000|2024-08-28 16:49:50|196152.1|196027.1|196151.6|196026.6|196152.2|196027.2|196149.4|196024.4|8
1724863800000|2024-08-28 16:50:00|196149.5|196024.5|196149|196024|196152.2|196027.2|196137.2|196012.2|18
1724863810000|2024-08-28 16:50:10|196146.3|196021.3|196142.5|196017.5|196146.3|196021.3|196139.8|196014.8|14
1724863820000|2024-08-28 16:50:20|196140.8|196015.8|196145.5|196020.5|196151.2|196026.2|196138.9|196013.9|18
1724863830000|2024-08-28 16:50:30|196144|196019|196182.8|196057.8|196183.4|196058.4|196144|196019|18
1724863840000|2024-08-28 16:50:40|196181.8|196056.8|196224.7|196099.7|196243.1|196118.1|196181.8|196056.8|20
1724863850000|2024-08-28 16:50:50|196212.4|196087.4|196236.3|196111.3|196283.7|196158.7|196212.4|196087.4|28
1724863860000|2024-08-28 16:51:00|196237.8|196112.8|196226.9|196101.9|196243.4|196118.4|196220.8|196095.8|18
1724863870000|2024-08-28 16:51:10|196228.1|196103.1|196194.1|196069.1|196228.1|196103.1|196185|196060|17
1724863880000|2024-08-28 16:51:20|196194.9|196069.9|196192.5|196067.5|196195.7|196070.7|196192.5|196067.5|12
1724863890000|2024-08-28 16:51:30|196191.7|196066.7|196194.4|196069.4|196196.1|196071.1|196176.5|196051.5|15
1724863900000|2024-08-28 16:51:40|196193.4|196068.4|196186|196061|196193.4|196068.4|196179.1|196054.1|13
1724863910000|2024-08-28 16:51:50|196185.4|196060.4|196138.9|196013.9|196186.8|196061.8|196134.5|196009.5|10
1724863920000|2024-08-28 16:52:00|196137|196012|196080.6|195955.6|196139.6|196014.6|196080.4|195955.4|28
1724863930000|2024-08-28 16:52:10|196072.2|195947.2|196074.1|195949.1|196079.8|195954.8|196046.3|195921.3|21
1724863940000|2024-08-28 16:52:20|196073.5|195948.5|196044.3|195919.3|196073.5|195948.5|196037.7|195912.7|10
1724863950000|2024-08-28 16:52:30|196040.4|195915.4|196149.1|196024.1|196155.6|196030.6|196040.4|195915.4|14
1724863960000|2024-08-28 16:52:40|196150.1|196025.1|196125.6|196000.6|196150.1|196025.1|196125.6|196000.6|19
1724863970000|2024-08-28 16:52:50|196126.9|196001.9|196104.7|195979.7|196143.7|196018.7|196104.7|195979.7|22
1724863980000|2024-08-28 16:53:00|196105.3|195980.3|196115.4|195990.4|196119.9|195994.9|196105.3|195980.3|13
1724863990000|2024-08-28 16:53:10|196115.5|195990.5|196113.3|195988.3|196117.8|195992.8|196113.3|195988.3|18
1724864000000|2024-08-28 16:53:20|196112|195987|196115.3|195990.3|196119.2|195994.2|196111|195986|10
1724864010000|2024-08-28 16:53:30|196116.1|195991.1|196106.1|195981.1|196116.1|195991.1|196102.4|195977.4|18
1724864020000|2024-08-28 16:53:40|196107.1|195982.1|196105.4|195980.4|196107.7|195982.7|196102.6|195977.6|6
1724864030000|2024-08-28 16:53:50|196106.2|195981.2|196102.4|195977.4|196107.2|195982.2|196102.4|195977.4|6
1724864040000|2024-08-28 16:54:00|196103.1|195978.1|196141.8|196016.8|196141.8|196016.8|196101.3|195976.3|16
1724864050000|2024-08-28 16:54:10|196138.5|196013.5|196143.2|196018.2|196144.2|196019.2|196138.5|196013.5|5
1724864060000|2024-08-28 16:54:20|196145.6|196020.6|196218.5|196093.5|196221.4|196096.4|196145.6|196020.6|19
1724864070000|2024-08-28 16:54:30|196219.6|196094.6|196231.8|196106.8|196231.8|196106.8|196199.2|196074.2|20
1724864080000|2024-08-28 16:54:40|196230.4|196105.4|196222.7|196097.7|196230.4|196105.4|196221.9|196096.9|8
1724864090000|2024-08-28 16:54:50|196223.8|196098.8|196282.5|196157.5|196284.7|196159.7|196219.6|196094.6|11
1724864100000|2024-08-28 16:55:00|196286.8|196161.8|196288.9|196163.9|196299.8|196174.8|196286.1|196161.1|25
1724864110000|2024-08-28 16:55:10|196288.8|196163.8|196298.2|196173.2|196303.4|196178.4|196222.7|196097.7|30
1724864120000|2024-08-28 16:55:20|196298.4|196173.4|196297.7|196172.7|196301.1|196176.1|196297.5|196172.5|14
1724864130000|2024-08-28 16:55:30|196299.5|196174.5|196309.2|196184.2|196309.2|196184.2|196292.5|196167.5|18
1724864140000|2024-08-28 16:55:40|196309.6|196184.6|196314.1|196189.1|196342.7|196217.7|196307.6|196182.6|18
1724864150000|2024-08-28 16:55:50|196323.7|196198.7|196301.6|196176.6|196323.7|196198.7|196299.7|196174.7|12
1724864160000|2024-08-28 16:56:00|196300.4|196175.4|196274.3|196149.3|196301|196176|196267.2|196142.2|24
1724864170000|2024-08-28 16:56:10|196272.3|196147.3|196281.3|196156.3|196284.6|196159.6|196267.3|196142.3|14
1724864180000|2024-08-28 16:56:20|196282.3|196157.3|196402.6|196277.6|196407.8|196282.8|196282.3|196157.3|24
1724864190000|2024-08-28 16:56:30|196404.8|196279.8|196405.9|196280.9|196426.8|196301.8|196394.3|196269.3|21
1724864200000|2024-08-28 16:56:40|196457.6|196332.6|196423.1|196298.1|196459.9|196334.9|196420.5|196295.5|31
1724864210000|2024-08-28 16:56:50|196421.4|196296.4|196435|196310|196468|196343|196412.9|196287.9|27
1724864220000|2024-08-28 16:57:00|196440|196315|196434.6|196309.6|196447|196322|196434.6|196309.6|20
1724864230000|2024-08-28 16:57:10|196436.6|196311.6|196429.5|196304.5|196441|196316|196428.3|196303.3|12
1724864240000|2024-08-28 16:57:20|196430.3|196305.3|196430.2|196305.2|196430.3|196305.3|196429.5|196304.5|7
1724864250000|2024-08-28 16:57:30|196428.9|196303.9|196424.7|196299.7|196430.3|196305.3|196404.6|196279.6|23
1724864260000|2024-08-28 16:57:40|196422.7|196297.7|196418.3|196293.3|196422.7|196297.7|196410.7|196285.7|9
1724864270000|2024-08-28 16:57:50|196419.2|196294.2|196390.8|196265.8|196419.2|196294.2|196375.6|196250.6|25
1724864280000|2024-08-28 16:58:00|196397.2|196272.2|196460|196335|196484.6|196359.6|196385.6|196260.6|33
1724864290000|2024-08-28 16:58:10|196460.3|196335.3|196456|196331|196462.4|196337.4|196435|196310|29
1724864300000|2024-08-28 16:58:20|196460|196335|196513.4|196388.4|196513.4|196388.4|196453.3|196328.3|23
1724864310000|2024-08-28 16:58:30|196510.2|196385.2|196513.2|196388.2|196513.2|196388.2|196510.2|196385.2|6
1724864320000|2024-08-28 16:58:40|196517.8|196392.8|196544.1|196419.1|196562|196437|196517.8|196392.8|29
1724864330000|2024-08-28 16:58:50|196545|196420|196542.1|196417.1|196545.9|196420.9|196536.9|196411.9|17
1724864340000|2024-08-28 16:59:00|196540.2|196415.2|196519.3|196394.3|196544.5|196419.5|196486.5|196361.5|29
1724864350000|2024-08-28 16:59:10|196518.2|196393.2|196477.5|196352.5|196518.7|196393.7|196477.1|196352.1|26
1724864360000|2024-08-28 16:59:20|196477|196352|196468.9|196343.9|196477|196352|196468.4|196343.4|8
1724864370000|2024-08-28 16:59:30|196468.4|196343.4|196424.7|196299.7|196475.9|196350.9|196422.6|196297.6|23
1724864380000|2024-08-28 16:59:40|196425.7|196300.7|196455.2|196330.2|196457.8|196332.8|196419.4|196294.4|29
1724864390000|2024-08-28 16:59:50|196456.5|196331.5|196536.7|196411.7|196536.7|196411.7|196456.2|196331.2|29
1724864400000|2024-08-28 17:00:00|196537.7|196412.7|196568.2|196443.2|196590.4|196465.4|196529.3|196404.3|31
1724864410000|2024-08-28 17:00:10|196573.5|196448.5|196558.4|196433.4|196631.5|196506.5|196557.8|196432.8|32
1724864420000|2024-08-28 17:00:20|196567.6|196442.6|196563.4|196438.4|196567.6|196442.6|196561|196436|30
1724864430000|2024-08-28 17:00:30|196567.9|196442.9|196576.4|196451.4|196576.5|196451.5|196561|196436|39
1724864440000|2024-08-28 17:00:40|196573.8|196448.8|196572.8|196447.8|196574|196449|196568.8|196443.8|23
1724864450000|2024-08-28 17:00:50|196572|196447|196567.1|196442.1|196573.2|196448.2|196566.9|196441.9|26
1724864460000|2024-08-28 17:01:00|196578.1|196453.1|196592.1|196467.1|196600|196475|196577.4|196452.4|21
1724864470000|2024-08-28 17:01:10|196590.2|196465.2|196574.6|196449.6|196590.2|196465.2|196568.1|196443.1|22
1724864480000|2024-08-28 17:01:20|196575.1|196450.1|196553.7|196428.7|196576.1|196451.1|196548|196423|20
1724864490000|2024-08-28 17:01:30|196554.1|196429.1|196547.2|196422.2|196554.6|196429.6|196547.2|196422.2|13
1724864500000|2024-08-28 17:01:40|196551|196426|196520|196395|196551.5|196426.5|196520|196395|25
1724864510000|2024-08-28 17:01:50|196520.5|196395.5|196539.8|196414.8|196547.4|196422.4|196515.6|196390.6|25
1724864520000|2024-08-28 17:02:00|196531.6|196406.6|196479.5|196354.5|196534.5|196409.5|196477.1|196352.1|27
1724864530000|2024-08-28 17:02:10|196480|196355|196443.1|196318.1|196480|196355|196439.2|196314.2|31
1724864540000|2024-08-28 17:02:20|196442|196317|196417.1|196292.1|196448.2|196323.2|196416.3|196291.3|27
1724864550000|2024-08-28 17:02:30|196417.6|196292.6|196415.7|196290.7|196420.6|196295.6|196415.7|196290.7|8
1724864560000|2024-08-28 17:02:40|196452.7|196327.7|196501.8|196376.8|196509.1|196384.1|196452.7|196327.7|16
1724864570000|2024-08-28 17:02:50|196501|196376|196543.9|196418.9|196554.4|196429.4|196497.6|196372.6|25
1724864580000|2024-08-28 17:03:00|196532.4|196407.4|196513.7|196388.7|196532.4|196407.4|196507.1|196382.1|25
1724864590000|2024-08-28 17:03:10|196509.7|196384.7|196490.4|196365.4|196511.9|196386.9|196489.6|196364.6|16
1724864600000|2024-08-28 17:03:20|196491.9|196366.9|196495.1|196370.1|196496.5|196371.5|196491.5|196366.5|14
1724864610000|2024-08-28 17:03:30|196497.4|196372.4|196525.1|196400.1|196532.7|196407.7|196478.7|196353.7|26
1724864620000|2024-08-28 17:03:40|196524.6|196399.6|196531.9|196406.9|196587.7|196462.7|196524.4|196399.4|21
1724864630000|2024-08-28 17:03:50|196538.6|196413.6|196527|196402|196538.6|196413.6|196525.9|196400.9|13
1724864640000|2024-08-28 17:04:00|196526.1|196401.1|196530.4|196405.4|196530.4|196405.4|196526.1|196401.1|12
1724864650000|2024-08-28 17:04:10|196531.9|196406.9|196601.7|196476.7|196606.4|196481.4|196531.9|196406.9|21
1724864660000|2024-08-28 17:04:20|196605.9|196480.9|196594.2|196469.2|196609.2|196484.2|196539.3|196414.3|26
1724864670000|2024-08-28 17:04:30|196592.2|196467.2|196597.5|196472.5|196602.8|196477.8|196580.4|196455.4|24
1724864680000|2024-08-28 17:04:40|196598|196473|196610.1|196485.1|196611.3|196486.3|196597.6|196472.6|26
1724864690000|2024-08-28 17:04:50|196608.9|196483.9|196615.5|196490.5|196615.5|196490.5|196608.4|196483.4|23
1724864700000|2024-08-28 17:05:00|196615.7|196490.7|196587.5|196462.5|196615.7|196490.7|196583.8|196458.8|24
1724864710000|2024-08-28 17:05:10|196588.3|196463.3|196585.3|196460.3|196591.3|196466.3|196585.3|196460.3|11
1724864720000|2024-08-28 17:05:20|196585.8|196460.8|196698.3|196573.3|196698.3|196573.3|196553.2|196428.2|24
1724864730000|2024-08-28 17:05:30|196698.2|196573.2|196663.7|196538.7|196713.5|196588.5|196655.3|196530.3|18
1724864740000|2024-08-28 17:05:40|196664.1|196539.1|196786.3|196661.3|196788.9|196663.9|196663.6|196538.6|27
1724864750000|2024-08-28 17:05:50|196790.7|196665.7|196765.5|196640.5|196790.7|196665.7|196749.3|196624.3|30
1724864760000|2024-08-28 17:06:00|196796|196671|196816.1|196691.1|196816.1|196691.1|196792.3|196667.3|32
1724864770000|2024-08-28 17:06:10|196819.9|196694.9|196803.3|196678.3|196820.9|196695.9|196803.3|196678.3|13
1724864780000|2024-08-28 17:06:20|196804.1|196679.1|196810.6|196685.6|196815.4|196690.4|196798.7|196673.7|23
1724864790000|2024-08-28 17:06:30|196813.1|196688.1|196843.1|196718.1|196847.6|196722.6|196803.8|196678.8|27
1724864800000|2024-08-28 17:06:40|196844.1|196719.1|196793.8|196668.8|196846.2|196721.2|196793.8|196668.8|20
1724864810000|2024-08-28 17:06:50|196779.6|196654.6|196834.9|196709.9|196836.1|196711.1|196779.6|196654.6|22
1724864820000|2024-08-28 17:07:00|196834.8|196709.8|196832.8|196707.8|196834.8|196709.8|196822.3|196697.3|13
1724864830000|2024-08-28 17:07:10|196829.6|196704.6|196824|196699|196829.6|196704.6|196801.9|196676.9|10
1724864840000|2024-08-28 17:07:20|196826.1|196701.1|196836.3|196711.3|196861|196736|196811.4|196686.4|23
1724864850000|2024-08-28 17:07:30|196836.9|196711.9|196821.5|196696.5|196836.9|196711.9|196803.7|196678.7|31
1724864860000|2024-08-28 17:07:40|196822.1|196697.1|196824.4|196699.4|196827|196702|196800.8|196675.8|16
1724864870000|2024-08-28 17:07:50|196823.9|196698.9|196800.4|196675.4|196824.6|196699.6|196798.5|196673.5|21
1724864880000|2024-08-28 17:08:00|196795.2|196670.2|196814.1|196689.1|196831.6|196706.6|196795.2|196670.2|26
1724864890000|2024-08-28 17:08:10|196813.2|196688.2|196808.4|196683.4|196817.7|196692.7|196808.3|196683.3|25
1724864900000|2024-08-28 17:08:20|196808|196683|196860.4|196735.4|196870|196745|196808|196683|34
1724864910000|2024-08-28 17:08:30|196860.3|196735.3|196876.2|196751.2|196878.4|196753.4|196854.6|196729.6|31
1724864920000|2024-08-28 17:08:40|196877|196752|196902|196777|196905.1|196780.1|196865.5|196740.5|24
1724864930000|2024-08-28 17:08:50|196906.6|196781.6|196902.9|196777.9|196911.3|196786.3|196901|196776|27
1724864940000|2024-08-28 17:09:00|196902.1|196777.1|196916.3|196791.3|196941.1|196816.1|196899.8|196774.8|31
1724864950000|2024-08-28 17:09:10|196917|196792|196923|196798|196928.6|196803.6|196915.1|196790.1|23
1724864960000|2024-08-28 17:09:20|196895.6|196770.6|196894.9|196769.9|196902.7|196777.7|196894.4|196769.4|20
1724864970000|2024-08-28 17:09:30|196897.1|196772.1|196898.9|196773.9|196917.8|196792.8|196894.6|196769.6|21
1724864980000|2024-08-28 17:09:40|196917.8|196792.8|196894.8|196769.8|196917.9|196792.9|196894.8|196769.8|12
1724864990000|2024-08-28 17:09:50|196894.2|196769.2|196891.7|196766.7|196894.9|196769.9|196891.7|196766.7|13
1724865000000|2024-08-28 17:10:00|196892.2|196767.2|196913.2|196788.2|196914.5|196789.5|196892.2|196767.2|19
1724865010000|2024-08-28 17:10:10|196912.6|196787.6|196940.8|196815.8|196940.8|196815.8|196899|196774|34
1724865020000|2024-08-28 17:10:20|196940.1|196815.1|196933.7|196808.7|196943|196818|196932.9|196807.9|21
1724865030000|2024-08-28 17:10:30|196934.3|196809.3|196934.7|196809.7|196937.5|196812.5|196932.5|196807.5|30
1724865040000|2024-08-28 17:10:40|196932.9|196807.9|196937.4|196812.4|196943.8|196818.8|196930.5|196805.5|23
1724865050000|2024-08-28 17:10:50|196938.8|196813.8|196941.7|196816.7|196947.3|196822.3|196936.6|196811.6|15
1724865060000|2024-08-28 17:11:00|196941.2|196816.2|196951.2|196826.2|196951.2|196826.2|196941.2|196816.2|10
1724865070000|2024-08-28 17:11:10|196951.7|196826.7|197009.1|196884.1|197020.3|196895.3|196950.6|196825.6|19
1724865080000|2024-08-28 17:11:20|197011.7|196886.7|196955.5|196830.5|197023|196898|196955.5|196830.5|21
1724865090000|2024-08-28 17:11:30|196949.4|196824.4|196923.1|196798.1|196962.6|196837.6|196907.5|196782.5|31
1724865100000|2024-08-28 17:11:40|196922.1|196797.1|196908.2|196783.2|196926|196801|196908.2|196783.2|22
1724865110000|2024-08-28 17:11:50|196909.2|196784.2|196913.8|196788.8|196921.4|196796.4|196908.5|196783.5|16
1724865120000|2024-08-28 17:12:00|196915.4|196790.4|196934.7|196809.7|196941.5|196816.5|196909.3|196784.3|19
1724865130000|2024-08-28 17:12:10|196934.1|196809.1|196855.2|196730.2|196936.5|196811.5|196850.3|196725.3|19
1724865140000|2024-08-28 17:12:20|196855.8|196730.8|196833|196708|196855.8|196730.8|196830.3|196705.3|18
1724865150000|2024-08-28 17:12:30|196832.5|196707.5|196847.1|196722.1|196857.1|196732.1|196832.5|196707.5|17
1724865160000|2024-08-28 17:12:40|196846.9|196721.9|196847.8|196722.8|196847.8|196722.8|196844.6|196719.6|8
1724865170000|2024-08-28 17:12:50|196848.8|196723.8|196844.9|196719.9|196850.8|196725.8|196844.7|196719.7|10
1724865180000|2024-08-28 17:13:00|196843.3|196718.3|196833.7|196708.7|196844.8|196719.8|196831.5|196706.5|11
1724865190000|2024-08-28 17:13:10|196835.3|196710.3|196838.2|196713.2|196838.2|196713.2|196834.5|196709.5|7
1724865200000|2024-08-28 17:13:20|196839.2|196714.2|196822.4|196697.4|196868.1|196743.1|196816.9|196691.9|20
1724865210000|2024-08-28 17:13:30|196823.6|196698.6|196850.2|196725.2|196851.3|196726.3|196823.6|196698.6|20
1724865220000|2024-08-28 17:13:40|196851.2|196726.2|196896.7|196771.7|196900.2|196775.2|196851.2|196726.2|17
1724865230000|2024-08-28 17:13:50|196897.4|196772.4|196887.5|196762.5|196907.3|196782.3|196871.5|196746.5|16
1724865240000|2024-08-28 17:14:00|196888.1|196763.1|196888|196763|196898.2|196773.2|196888|196763|18
1724865250000|2024-08-28 17:14:10|196891|196766|196907.6|196782.6|196907.6|196782.6|196886|196761|11
1724865260000|2024-08-28 17:14:20|196920.7|196795.7|196940.3|196815.3|196940.3|196815.3|196920.7|196795.7|23
1724865270000|2024-08-28 17:14:30|196945|196820|196966.9|196841.9|196980.4|196855.4|196945|196820|24
1724865280000|2024-08-28 17:14:40|196967|196842|196971.9|196846.9|196973.6|196848.6|196964.7|196839.7|22
1724865290000|2024-08-28 17:14:50|196972.8|196847.8|196989|196864|196997.2|196872.2|196972.8|196847.8|26
1724865300000|2024-08-28 17:15:00|196986|196861|196994.7|196869.7|197006.6|196881.6|196975.8|196850.8|27
1724865310000|2024-08-28 17:15:10|196995.5|196870.5|197003.2|196878.2|197003.9|196878.9|196987.9|196862.9|16
1724865320000|2024-08-28 17:15:20|197002.6|196877.6|197008.4|196883.4|197010.6|196885.6|196995.6|196870.6|23
1724865330000|2024-08-28 17:15:30|197007|196882|197005.6|196880.6|197013.4|196888.4|197004.9|196879.9|19
1724865340000|2024-08-28 17:15:40|197004.9|196879.9|196950|196825|197008.6|196883.6|196937|196812|18
1724865350000|2024-08-28 17:15:50|196945.8|196820.8|196947.4|196822.4|196947.4|196822.4|196941.7|196816.7|20
1724865360000|2024-08-28 17:16:00|196965.7|196840.7|196935.6|196810.6|196979.7|196854.7|196930.6|196805.6|20
1724865370000|2024-08-28 17:16:10|196936.4|196811.4|196938.5|196813.5|196938.5|196813.5|196934.6|196809.6|8
1724865380000|2024-08-28 17:16:20|196936.3|196811.3|196937.6|196812.6|196938.3|196813.3|196936.3|196811.3|7
1724865390000|2024-08-28 17:16:30|196934.6|196809.6|196930.3|196805.3|196938.7|196813.7|196912.9|196787.9|21
1724865400000|2024-08-28 17:16:40|196929.6|196804.6|196931.4|196806.4|196937.7|196812.7|196929.6|196804.6|11
1724865410000|2024-08-28 17:16:50|196934.7|196809.7|197064.6|196939.6|197069.2|196944.2|196934.4|196809.4|14
1724865420000|2024-08-28 17:17:00|197057.8|196932.8|197033.5|196908.5|197057.8|196932.8|197032.7|196907.7|17
1724865430000|2024-08-28 17:17:10|197032.9|196907.9|197042.7|196917.7|197091.9|196966.9|197032.9|196907.9|25
1724865440000|2024-08-28 17:17:20|197045|196920|197053.3|196928.3|197060.4|196935.4|197045|196920|13
1724865450000|2024-08-28 17:17:30|197055.4|196930.4|197057|196932|197092.9|196967.9|197046.1|196921.1|21
1724865460000|2024-08-28 17:17:40|197059|196934|197060.7|196935.7|197060.7|196935.7|197058.2|196933.2|7
1724865470000|2024-08-28 17:17:50|197062|196937|196942.2|196817.2|197064.2|196939.2|196935.3|196810.3|25
1724865480000|2024-08-28 17:18:00|196943|196818|196952.3|196827.3|196954.7|196829.7|196942.4|196817.4|15
1724865490000|2024-08-28 17:18:10|196953.8|196828.8|196978.3|196853.3|196978.3|196853.3|196941.1|196816.1|24
1724865500000|2024-08-28 17:18:20|196981.3|196856.3|196997.6|196872.6|197004|196879|196981.3|196856.3|22
1724865510000|2024-08-28 17:18:30|196996.3|196871.3|196993.4|196868.4|197018|196893|196988.6|196863.6|19
1724865520000|2024-08-28 17:18:40|196992.8|196867.8|196992.4|196867.4|197014.1|196889.1|196991.2|196866.2|16
1724865530000|2024-08-28 17:18:50|196993.2|196868.2|197002.7|196877.7|197010.4|196885.4|196992.3|196867.3|23
1724865540000|2024-08-28 17:19:00|197002.1|196877.1|196977.2|196852.2|197002.1|196877.1|196976.5|196851.5|3
1724865550000|2024-08-28 17:19:10|196977.3|196852.3|196978.1|196853.1|196978.1|196853.1|196975.2|196850.2|9
1724865560000|2024-08-28 17:19:20|196977.1|196852.1|196982|196857|196983.6|196858.6|196961.7|196836.7|18
1724865570000|2024-08-28 17:19:30|196979.9|196854.9|196984.9|196859.9|196994.5|196869.5|196978.5|196853.5|20
1724865580000|2024-08-28 17:19:40|196984.3|196859.3|197050.8|196925.8|197050.8|196925.8|196982|196857|14
1724865590000|2024-08-28 17:19:50|197054.6|196929.6|197053.6|196928.6|197056|196931|197052.9|196927.9|15
1724865600000|2024-08-28 17:20:00|197054.4|196929.4|196999|196874|197054.4|196929.4|196998.1|196873.1|12
1724865610000|2024-08-28 17:20:10|196997.4|196872.4|196998.9|196873.9|197001.8|196876.8|196989.4|196864.4|18
1724865620000|2024-08-28 17:20:20|197000.1|196875.1|196975.6|196850.6|197000.1|196875.1|196973.8|196848.8|8
1724865630000|2024-08-28 17:20:30|196977.4|196852.4|197009.1|196884.1|197012.7|196887.7|196977.4|196852.4|13
1724865640000|2024-08-28 17:20:40|197010.5|196885.5|197008.4|196883.4|197011.6|196886.6|196999.1|196874.1|7
1724865650000|2024-08-28 17:20:50|197007.7|196882.7|197019.5|196894.5|197019.5|196894.5|197007.7|196882.7|11
1724865660000|2024-08-28 17:21:00|197020.7|196895.7|197040.6|196915.6|197047.7|196922.7|197020.7|196895.7|10
1724865670000|2024-08-28 17:21:10|197040|196915|197040.7|196915.7|197043.3|196918.3|197039.7|196914.7|12
1724865680000|2024-08-28 17:21:20|197039.7|196914.7|197033.1|196908.1|197042.6|196917.6|197032.2|196907.2|12
1724865690000|2024-08-28 17:21:30|197034|196909|197044.5|196919.5|197049.8|196924.8|197034|196909|14
1724865700000|2024-08-28 17:21:40|197043.2|196918.2|197045.3|196920.3|197046|196921|197043.2|196918.2|8
1724865710000|2024-08-28 17:21:50|197046.2|196921.2|197043|196918|197059.8|196934.8|197040.4|196915.4|13
1724865720000|2024-08-28 17:22:00|197044.4|196919.4|197042.2|196917.2|197044.4|196919.4|197040.5|196915.5|10
1724865730000|2024-08-28 17:22:10|197041.6|196916.6|197047.9|196922.9|197047.9|196922.9|197041.6|196916.6|11
1724865740000|2024-08-28 17:22:20|197036.7|196911.7|196988.7|196863.7|197037.4|196912.4|196984.8|196859.8|22
1724865750000|2024-08-28 17:22:30|196988.1|196863.1|196991.2|196866.2|197002.2|196877.2|196988.1|196863.1|17
1724865760000|2024-08-28 17:22:40|196992|196867|196995.1|196870.1|197001|196876|196991.1|196866.1|15
1724865770000|2024-08-28 17:22:50|196995.8|196870.8|196992.2|196867.2|197003.4|196878.4|196992.2|196867.2|9
1724865780000|2024-08-28 17:23:00|196990.9|196865.9|196976|196851|196990.9|196865.9|196972.7|196847.7|7
1724865790000|2024-08-28 17:23:10|196975|196850|196924.6|196799.6|196983.1|196858.1|196921.9|196796.9|16
1724865800000|2024-08-28 17:23:20|196923.7|196798.7|196908.3|196783.3|196926.2|196801.2|196908.3|196783.3|16
1724865810000|2024-08-28 17:23:30|196913|196788|196956.3|196831.3|196977.1|196852.1|196908.1|196783.1|19
1724865820000|2024-08-28 17:23:40|196955.6|196830.6|196957.6|196832.6|196980|196855|196955.6|196830.6|19
1724865830000|2024-08-28 17:23:50|196958.3|196833.3|196956.2|196831.2|196987.6|196862.6|196955.2|196830.2|16
1724865840000|2024-08-28 17:24:00|196957.3|196832.3|196970.4|196845.4|196973.6|196848.6|196954.9|196829.9|21
1724865850000|2024-08-28 17:24:10|196979.1|196854.1|196997.2|196872.2|196997.2|196872.2|196973.6|196848.6|10
1724865860000|2024-08-28 17:24:20|196999.8|196874.8|196998.1|196873.1|197000.9|196875.9|196997.4|196872.4|6
1724865870000|2024-08-28 17:24:30|196998.5|196873.5|196999.8|196874.8|197001.5|196876.5|196997.9|196872.9|7
1724865880000|2024-08-28 17:24:40|197002|196877|196999.2|196874.2|197004.2|196879.2|196997.2|196872.2|6
1724865890000|2024-08-28 17:24:50|197000.3|196875.3|196990.3|196865.3|197002.9|196877.9|196989.6|196864.6|12
1724865900000|2024-08-28 17:25:00|196992.3|196867.3|196993.2|196868.2|196995.3|196870.3|196991.7|196866.7|8
1724865910000|2024-08-28 17:25:10|196994.1|196869.1|196949.2|196824.2|196994.1|196869.1|196945.4|196820.4|7
1724865920000|2024-08-28 17:25:20|196948.5|196823.5|197069|196944|197070.5|196945.5|196948.5|196823.5|22
1724865930000|2024-08-28 17:25:30|197069.7|196944.7|197062.6|196937.6|197069.7|196944.7|197062.6|196937.6|3
1724865940000|2024-08-28 17:25:40|197061.2|196936.2|197063.8|196938.8|197064.4|196939.4|197061.2|196936.2|7
1724865950000|2024-08-28 17:25:50|197048.9|196923.9|197071.2|196946.2|197093.4|196968.4|197044.2|196919.2|19
1724865960000|2024-08-28 17:26:00|197068.5|196943.5|197061.1|196936.1|197071.5|196946.5|197059.7|196934.7|10
1724865970000|2024-08-28 17:26:10|197060.4|196935.4|197053.9|196928.9|197061.1|196936.1|197034.9|196909.9|11
1724865980000|2024-08-28 17:26:20|197053.1|196928.1|197036.1|196911.1|197063.3|196938.3|197034.2|196909.2|18
1724865990000|2024-08-28 17:26:30|197035.3|196910.3|197034.5|196909.5|197036.5|196911.5|197033|196908|17
1724866000000|2024-08-28 17:26:40|197035.4|196910.4|197038.7|196913.7|197040.4|196915.4|197035.4|196910.4|16
1724866010000|2024-08-28 17:26:50|197039.3|196914.3|197034.7|196909.7|197039.3|196914.3|197032.6|196907.6|13
1724866020000|2024-08-28 17:27:00|197033.7|196908.7|197007.1|196882.1|197035|196910|197004.8|196879.8|28
1724866030000|2024-08-28 17:27:10|197009|196884|197028.1|196903.1|197030.1|196905.1|197003.8|196878.8|22
1724866040000|2024-08-28 17:27:20|197028.7|196903.7|197025.6|196900.6|197032.5|196907.5|197002.1|196877.1|14
1724866050000|2024-08-28 17:27:30|197026|196901|197022.6|196897.6|197026.3|196901.3|197022.6|196897.6|3
1724866060000|2024-08-28 17:27:40|197021.9|196896.9|197003.8|196878.8|197025.1|196900.1|197001.8|196876.8|15
1724866070000|2024-08-28 17:27:50|197000.9|196875.9|197002.2|196877.2|197003.4|196878.4|196998.3|196873.3|14
1724866080000|2024-08-28 17:28:00|197001.3|196876.3|196995.9|196870.9|197015|196890|196990.4|196865.4|20
1724866090000|2024-08-28 17:28:10|196995.3|196870.3|196991|196866|197009.4|196884.4|196991|196866|15
1724866100000|2024-08-28 17:28:20|196991.6|196866.6|196993.1|196868.1|196994|196869|196991.6|196866.6|10
1724866110000|2024-08-28 17:28:30|196992.2|196867.2|196985.8|196860.8|196992.2|196867.2|196934.5|196809.5|18
1724866120000|2024-08-28 17:28:40|196984.6|196859.6|196985.1|196860.1|196988.9|196863.9|196984.6|196859.6|8
1724866130000|2024-08-28 17:28:50|196989.4|196864.4|196963|196838|196989.4|196864.4|196962.2|196837.2|11
1724866140000|2024-08-28 17:29:00|196964.4|196839.4|196963.5|196838.5|196968.9|196843.9|196962.4|196837.4|35
1724866150000|2024-08-28 17:29:10|196968.8|196843.8|196948.1|196823.1|196968.8|196843.8|196947.5|196822.5|25
1724866160000|2024-08-28 17:29:20|196948.9|196823.9|196923.4|196798.4|196951.6|196826.6|196919.2|196794.2|25
1724866170000|2024-08-28 17:29:30|196925.1|196800.1|196907.3|196782.3|196926.4|196801.4|196907.3|196782.3|22
1724866180000|2024-08-28 17:29:40|196909|196784|196885.7|196760.7|196909|196784|196881|196756|22
1724866190000|2024-08-28 17:29:50|196882.2|196757.2|196893|196768|196899.3|196774.3|196882.2|196757.2|24
1724866200000|2024-08-28 17:30:00|196892.5|196767.5|196902.2|196777.2|196908.2|196783.2|196884.8|196759.8|25
1724866210000|2024-08-28 17:30:10|196900.6|196775.6|196872.4|196747.4|196900.6|196775.6|196868.1|196743.1|6
1724866220000|2024-08-28 17:30:20|196873.2|196748.2|196865.2|196740.2|196873.2|196748.2|196865.2|196740.2|8
1724866230000|2024-08-28 17:30:30|196865.6|196740.6|196865.6|196740.6|196865.6|196740.6|196865.6|196740.6|1
1724866240000|2024-08-28 17:30:40|196863.1|196738.1|196837.8|196712.8|196863.1|196738.1|196832.3|196707.3|10
1724866250000|2024-08-28 17:30:50|196851.7|196726.7|196876|196751|196882.9|196757.9|196851.7|196726.7|22
1724866260000|2024-08-28 17:31:00|196876.3|196751.3|196897.7|196772.7|196908.5|196783.5|196876.3|196751.3|18
1724866270000|2024-08-28 17:31:10|196884|196759|196883.9|196758.9|196886.8|196761.8|196881.1|196756.1|19
1724866280000|2024-08-28 17:31:20|196883.3|196758.3|196885.6|196760.6|196905.1|196780.1|196883.3|196758.3|14
1724866290000|2024-08-28 17:31:30|196883.9|196758.9|196880.2|196755.2|196883.9|196758.9|196878.7|196753.7|10
1724866300000|2024-08-28 17:31:40|196881.8|196756.8|196878.7|196753.7|196883|196758|196878.7|196753.7|4
1724866310000|2024-08-28 17:31:50|196877.9|196752.9|196855.2|196730.2|196878|196753|196854.3|196729.3|17
1724866320000|2024-08-28 17:32:00|196857.8|196732.8|196859.7|196734.7|196859.8|196734.8|196856.1|196731.1|10
1724866330000|2024-08-28 17:32:10|196859.9|196734.9|196849.8|196724.8|196859.9|196734.9|196849|196724|31
1724866340000|2024-08-28 17:32:20|196849.5|196724.5|196849.5|196724.5|196855|196730|196848.9|196723.9|31
1724866350000|2024-08-28 17:32:30|196853.5|196728.5|196844.8|196719.8|196853.5|196728.5|196837.6|196712.6|19
1724866360000|2024-08-28 17:32:40|196843.4|196718.4|196841.6|196716.6|196846.2|196721.2|196841.6|196716.6|7
1724866370000|2024-08-28 17:32:50|196844|196719|196808|196683|196844.9|196719.9|196806.4|196681.4|11
1724866380000|2024-08-28 17:33:00|196805.2|196680.2|196805.1|196680.1|196822.6|196697.6|196796.3|196671.3|29
1724866390000|2024-08-28 17:33:10|196805.7|196680.7|196760.6|196635.6|196806.7|196681.7|196758.2|196633.2|30
1724866400000|2024-08-28 17:33:20|196758.3|196633.3|196711|196586|196758.3|196633.3|196710.3|196585.3|29
1724866410000|2024-08-28 17:33:30|196711.2|196586.2|196711.2|196586.2|196718.1|196593.1|196697.5|196572.5|33
1724866420000|2024-08-28 17:33:40|196710.3|196585.3|196709.2|196584.2|196712.8|196587.8|196709.2|196584.2|18
1724866430000|2024-08-28 17:33:50|196708.8|196583.8|196708.4|196583.4|196708.8|196583.8|196708.4|196583.4|2
1724866440000|2024-08-28 17:34:00|196707.5|196582.5|196712.6|196587.6|196728|196603|196707.2|196582.2|19
1724866450000|2024-08-28 17:34:10|196713.4|196588.4|196701.1|196576.1|196715|196590|196700.8|196575.8|12
1724866460000|2024-08-28 17:34:20|196702.8|196577.8|196695.8|196570.8|196706.8|196581.8|196693.8|196568.8|18
1724866470000|2024-08-28 17:34:30|196695.2|196570.2|196695.6|196570.6|196701.1|196576.1|196692.6|196567.6|32
1724866480000|2024-08-28 17:34:40|196695.9|196570.9|196689.2|196564.2|196696.9|196571.9|196688.8|196563.8|30
1724866490000|2024-08-28 17:34:50|196689.9|196564.9|196681.4|196556.4|196691.4|196566.4|196678.2|196553.2|18
1724866500000|2024-08-28 17:35:00|196678.6|196553.6|196699.8|196574.8|196701.7|196576.7|196673.5|196548.5|22
1724866510000|2024-08-28 17:35:10|196700.5|196575.5|196706.4|196581.4|196711.6|196586.6|196700.5|196575.5|7
1724866520000|2024-08-28 17:35:20|196706.7|196581.7|196763.9|196638.9|196765.2|196640.2|196706.6|196581.6|13
1724866530000|2024-08-28 17:35:30|196763|196638|196760.6|196635.6|196764.2|196639.2|196760|196635|17
1724866540000|2024-08-28 17:35:40|196760.9|196635.9|196761.8|196636.8|196763.3|196638.3|196760.6|196635.6|12
1724866550000|2024-08-28 17:35:50|196762.6|196637.6|196757.9|196632.9|196764.3|196639.3|196756.7|196631.7|15
1724866560000|2024-08-28 17:36:00|196757|196632|196757.1|196632.1|196758|196633|196755.6|196630.6|9
1724866570000|2024-08-28 17:36:10|196755.7|196630.7|196746.4|196621.4|196756.4|196631.4|196740.3|196615.3|19
1724866580000|2024-08-28 17:36:20|196746.2|196621.2|196746.9|196621.9|196754|196629|196745.2|196620.2|22
1724866590000|2024-08-28 17:36:30|196746.1|196621.1|196748.6|196623.6|196750.3|196625.3|196740.2|196615.2|14
1724866600000|2024-08-28 17:36:40|196751.4|196626.4|196748.8|196623.8|196751.4|196626.4|196748.8|196623.8|2
1724866610000|2024-08-28 17:36:50|196749.1|196624.1|196750.7|196625.7|196751.6|196626.6|196748.9|196623.9|7
1724866620000|2024-08-28 17:37:00|196751.5|196626.5|196750.2|196625.2|196758.6|196633.6|196750|196625|14
1724866630000|2024-08-28 17:37:10|196753.1|196628.1|196749.3|196624.3|196753.1|196628.1|196748.2|196623.2|10
1724866640000|2024-08-28 17:37:20|196748.1|196623.1|196749.1|196624.1|196751.9|196626.9|196747.8|196622.8|11
1724866650000|2024-08-28 17:37:30|196748.9|196623.9|196740.3|196615.3|196748.9|196623.9|196727.3|196602.3|19
1724866660000|2024-08-28 17:37:40|196741|196616|196745.5|196620.5|196747.2|196622.2|196737|196612|11
1724866670000|2024-08-28 17:37:50|196745.2|196620.2|196745.2|196620.2|196745.2|196620.2|196745.2|196620.2|1
1724866680000|2024-08-28 17:38:00|196745.1|196620.1|196746.1|196621.1|196746.4|196621.4|196744.8|196619.8|8
1724866690000|2024-08-28 17:38:10|196753.6|196628.6|196748.1|196623.1|196784.8|196659.8|196746.3|196621.3|11
1724866700000|2024-08-28 17:38:20|196749|196624|196747.8|196622.8|196753|196628|196746.4|196621.4|18
1724866710000|2024-08-28 17:38:30|196746.3|196621.3|196747|196622|196750.4|196625.4|196745.9|196620.9|16
1724866720000|2024-08-28 17:38:40|196746.4|196621.4|196748|196623|196750.7|196625.7|196745.8|196620.8|28
1724866730000|2024-08-28 17:38:50|196747.4|196622.4|196755.9|196630.9|196757.2|196632.2|196747|196622|29
1724866740000|2024-08-28 17:39:00|196757.8|196632.8|196755.9|196630.9|196757.8|196632.8|196754.8|196629.8|17
1724866750000|2024-08-28 17:39:10|196756|196631|196755.7|196630.7|196757.1|196632.1|196754.7|196629.7|17
1724866760000|2024-08-28 17:39:20|196756.9|196631.9|196755.7|196630.7|196756.9|196631.9|196754.9|196629.9|15
1724866770000|2024-08-28 17:39:30|196756.6|196631.6|196748.6|196623.6|196756.6|196631.6|196747.8|196622.8|14
1724866780000|2024-08-28 17:39:40|196750.5|196625.5|196743.6|196618.6|196751.2|196626.2|196739.1|196614.1|28
1724866790000|2024-08-28 17:39:50|196759.6|196634.6|196745.2|196620.2|196759.6|196634.6|196742.4|196617.4|20
1724866800000|2024-08-28 17:40:00|196745.9|196620.9|196746.6|196621.6|196747.3|196622.3|196745.6|196620.6|22
1724866810000|2024-08-28 17:40:10|196746.2|196621.2|196742.8|196617.8|196746.7|196621.7|196741.6|196616.6|15
1724866820000|2024-08-28 17:40:20|196742.3|196617.3|196744.9|196619.9|196744.9|196619.9|196740.6|196615.6|20
1724866830000|2024-08-28 17:40:30|196745.1|196620.1|196719.3|196594.3|196745.3|196620.3|196719.3|196594.3|17
1724866840000|2024-08-28 17:40:40|196721|196596|196716.4|196591.4|196722.3|196597.3|196716.4|196591.4|7
1724866850000|2024-08-28 17:40:50|196717.6|196592.6|196733|196608|196733.4|196608.4|196717.6|196592.6|7
1724866860000|2024-08-28 17:41:00|196732.2|196607.2|196717.9|196592.9|196732.2|196607.2|196717.9|196592.9|12
1724866870000|2024-08-28 17:41:10|196720.1|196595.1|196722.5|196597.5|196730.2|196605.2|196720.1|196595.1|10
1724866880000|2024-08-28 17:41:20|196720.2|196595.2|196720.1|196595.1|196720.2|196595.2|196717.4|196592.4|3
1724866890000|2024-08-28 17:41:30|196716.6|196591.6|196715|196590|196716.6|196591.6|196707.6|196582.6|6
1724866900000|2024-08-28 17:41:40|196716.5|196591.5|196751.5|196626.5|196752.8|196627.8|196716.5|196591.5|11
1724866910000|2024-08-28 17:41:50|196753|196628|196775.1|196650.1|196780.4|196655.4|196752.7|196627.7|8
1724866920000|2024-08-28 17:42:00|196776|196651|196754.8|196629.8|196776|196651|196746.2|196621.2|23
1724866930000|2024-08-28 17:42:10|196755.6|196630.6|196749.2|196624.2|196758.2|196633.2|196747.9|196622.9|13
1724866940000|2024-08-28 17:42:20|196749.4|196624.4|196748.8|196623.8|196751.1|196626.1|196746.8|196621.8|13
1724866950000|2024-08-28 17:42:30|196748.2|196623.2|196746.6|196621.6|196750.2|196625.2|196745.4|196620.4|23
1724866960000|2024-08-28 17:42:40|196747.1|196622.1|196756.1|196631.1|196757.6|196632.6|196747|196622|11
1724866970000|2024-08-28 17:42:50|196757|196632|196741.5|196616.5|196757|196632|196741.5|196616.5|4
1724866980000|2024-08-28 17:43:00|196740.9|196615.9|196745.4|196620.4|196745.9|196620.9|196740.9|196615.9|5
1724866990000|2024-08-28 17:43:10|196746.9|196621.9|196744.1|196619.1|196746.9|196621.9|196738.2|196613.2|5
1724867000000|2024-08-28 17:43:20|196745.6|196620.6|196744.5|196619.5|196745.6|196620.6|196744.3|196619.3|3
1724867010000|2024-08-28 17:43:30|196745.1|196620.1|196745.2|196620.2|196747|196622|196745.1|196620.1|5
1724867020000|2024-08-28 17:43:40|196746.6|196621.6|196741|196616|196749.2|196624.2|196737.8|196612.8|22
1724867030000|2024-08-28 17:43:50|196741.7|196616.7|196754.1|196629.1|196759.4|196634.4|196741|196616|17
1724867040000|2024-08-28 17:44:00|196751.7|196626.7|196740.2|196615.2|196751.7|196626.7|196735.5|196610.5|13
1724867050000|2024-08-28 17:44:10|196743.6|196618.6|196761|196636|196761|196636|196740.3|196615.3|26
1724867060000|2024-08-28 17:44:20|196762.1|196637.1|196791.5|196666.5|196792.3|196667.3|196762.1|196637.1|15
1724867070000|2024-08-28 17:44:30|196792.3|196667.3|196797.5|196672.5|196797.8|196672.8|196792.3|196667.3|8
1724867080000|2024-08-28 17:44:40|196795.2|196670.2|196795|196670|196797.3|196672.3|196794.2|196669.2|9
1724867090000|2024-08-28 17:44:50|196795.4|196670.4|196794.9|196669.9|196795.4|196670.4|196794.9|196669.9|2
1724867100000|2024-08-28 17:45:00|196793.5|196668.5|196794.7|196669.7|196795.5|196670.5|196792.7|196667.7|4
1724867110000|2024-08-28 17:45:10|196796.9|196671.9|196813.1|196688.1|196835.1|196710.1|196795.2|196670.2|12
1724867120000|2024-08-28 17:45:20|196812.1|196687.1|196833.6|196708.6|196833.6|196708.6|196809.4|196684.4|14
1724867130000|2024-08-28 17:45:30|196835.3|196710.3|196841.3|196716.3|196842.9|196717.9|196834.5|196709.5|14
1724867140000|2024-08-28 17:45:40|196842.2|196717.2|196838.2|196713.2|196842.9|196717.9|196835.4|196710.4|16
1724867150000|2024-08-28 17:45:50|196838.9|196713.9|196836.9|196711.9|196839.6|196714.6|196834.2|196709.2|13
1724867160000|2024-08-28 17:46:00|196835.8|196710.8|196836.5|196711.5|196836.9|196711.9|196835.5|196710.5|5
1724867170000|2024-08-28 17:46:10|196835.6|196710.6|196861.7|196736.7|196861.7|196736.7|196834.2|196709.2|22
1724867180000|2024-08-28 17:46:20|196858.5|196733.5|196867.1|196742.1|196867.1|196742.1|196858.5|196733.5|4
1724867190000|2024-08-28 17:46:30|196868.1|196743.1|196991.4|196866.4|197009.3|196884.3|196868.1|196743.1|15
1724867200000|2024-08-28 17:46:40|196995|196870|196981.2|196856.2|197007.3|196882.3|196980.7|196855.7|21
1724867210000|2024-08-28 17:46:50|196980.8|196855.8|196996.7|196871.7|197001.2|196876.2|196965.9|196840.9|26
1724867220000|2024-08-28 17:47:00|196995.8|196870.8|196994|196869|196997.9|196872.9|196989.3|196864.3|29
1724867230000|2024-08-28 17:47:10|196994.4|196869.4|197002.9|196877.9|197013.9|196888.9|196994|196869|18
1724867240000|2024-08-28 17:47:20|197004.7|196879.7|197064.7|196939.7|197064.7|196939.7|197004.7|196879.7|20
1724867250000|2024-08-28 17:47:30|197079.8|196954.8|197023.9|196898.9|197093.7|196968.7|197018.9|196893.9|22
1724867260000|2024-08-28 17:47:40|197027.7|196902.7|197084.5|196959.5|197088.5|196963.5|197026.9|196901.9|29
1724867270000|2024-08-28 17:47:50|197087.5|196962.5|197083.5|196958.5|197087.5|196962.5|197047.1|196922.1|25
1724867280000|2024-08-28 17:48:00|197081.1|196956.1|197080|196955|197081.7|196956.7|197079.2|196954.2|17
1724867290000|2024-08-28 17:48:10|197079.2|196954.2|197053.1|196928.1|197081.3|196956.3|197046.7|196921.7|29
1724867300000|2024-08-28 17:48:20|197050.4|196925.4|197052.8|196927.8|197056.6|196931.6|197048.8|196923.8|25
1724867310000|2024-08-28 17:48:30|197053.7|196928.7|197056.1|196931.1|197056.1|196931.1|197052.5|196927.5|8
1724867320000|2024-08-28 17:48:40|197055.5|196930.5|197050.4|196925.4|197058.1|196933.1|197050.4|196925.4|13
1724867330000|2024-08-28 17:48:50|197055.3|196930.3|197132.2|197007.2|197132.3|197007.3|197054.1|196929.1|23
1724867340000|2024-08-28 17:49:00|197129.1|197004.1|197141.6|197016.6|197149.8|197024.8|197129.1|197004.1|29
1724867350000|2024-08-28 17:49:10|197142.5|197017.5|197190|197065|197201.2|197076.2|197142.5|197017.5|30
1724867360000|2024-08-28 17:49:20|197186.6|197061.6|197278.4|197153.4|197307.5|197182.5|197186.6|197061.6|26
1724867370000|2024-08-28 17:49:30|197277.6|197152.6|197262.2|197137.2|197280|197155|197260|197135|22
1724867380000|2024-08-28 17:49:40|197265.2|197140.2|197257.4|197132.4|197265.2|197140.2|197237.3|197112.3|18
1724867390000|2024-08-28 17:49:50|197258.4|197133.4|197298.4|197173.4|197306.5|197181.5|197258.4|197133.4|20
1724867400000|2024-08-28 17:50:00|197297.6|197172.6|197179|197054|197297.6|197172.6|197178.2|197053.2|24
1724867410000|2024-08-28 17:50:10|197181.2|197056.2|197180|197055|197183.8|197058.8|197175.5|197050.5|20
1724867420000|2024-08-28 17:50:20|197179.4|197054.4|197182.3|197057.3|197186.7|197061.7|197177.8|197052.8|20
1724867430000|2024-08-28 17:50:30|197183|197058|197143.3|197018.3|197193.1|197068.1|197143.3|197018.3|21
1724867440000|2024-08-28 17:50:40|197140.3|197015.3|197108.6|196983.6|197142.7|197017.7|197108.6|196983.6|8
1724867450000|2024-08-28 17:50:50|197109.4|196984.4|197119.7|196994.7|197119.7|196994.7|197105.4|196980.4|16
1724867460000|2024-08-28 17:51:00|197122.5|196997.5|197142.9|197017.9|197142.9|197017.9|197120|196995|6
1724867470000|2024-08-28 17:51:10|197155.8|197030.8|197146.8|197021.8|197156.5|197031.5|197145.3|197020.3|16
1724867480000|2024-08-28 17:51:20|197148.1|197023.1|197147.5|197022.5|197148.5|197023.5|197147.5|197022.5|3
1724867490000|2024-08-28 17:51:30|197146.9|197021.9|197145.7|197020.7|197148|197023|197141.8|197016.8|10
1724867500000|2024-08-28 17:51:40|197143.5|197018.5|197138.2|197013.2|197147|197022|197138.2|197013.2|11
1724867510000|2024-08-28 17:51:50|197138.9|197013.9|197127.9|197002.9|197145.8|197020.8|197127.1|197002.1|11
1724867520000|2024-08-28 17:52:00|197126.9|197001.9|197141|197016|197143.2|197018.2|197126.9|197001.9|7
1724867530000|2024-08-28 17:52:10|197141.8|197016.8|197141.8|197016.8|197144.7|197019.7|197140.8|197015.8|8
1724867540000|2024-08-28 17:52:20|197143.2|197018.2|197121.5|196996.5|197156|197031|197121.5|196996.5|12
1724867550000|2024-08-28 17:52:30|197122.7|196997.7|197122.3|196997.3|197123.6|196998.6|197121.2|196996.2|7
1724867560000|2024-08-28 17:52:40|197120.4|196995.4|197102.3|196977.3|197120.4|196995.4|197102.3|196977.3|5
1724867570000|2024-08-28 17:52:50|197106.5|196981.5|197103.7|196978.7|197106.5|196981.5|197103.6|196978.6|4
1724867580000|2024-08-28 17:53:00|197106.9|196981.9|197100.9|196975.9|197106.9|196981.9|197100.7|196975.7|6
1724867590000|2024-08-28 17:53:10|197100.6|196975.6|197102.8|196977.8|197105.7|196980.7|197098.5|196973.5|9
1724867600000|2024-08-28 17:53:20|197104.9|196979.9|197140.9|197015.9|197155.1|197030.1|197104.3|196979.3|22
1724867610000|2024-08-28 17:53:30|197144|197019|197148.4|197023.4|197151.6|197026.6|197139.2|197014.2|14
1724867620000|2024-08-28 17:53:40|197149.6|197024.6|197144.8|197019.8|197149.6|197024.6|197143.4|197018.4|19
1724867630000|2024-08-28 17:53:50|197143.3|197018.3|197175.1|197050.1|197179.2|197054.2|197143.1|197018.1|18
1724867640000|2024-08-28 17:54:00|197173.9|197048.9|197097.1|196972.1|197173.9|197048.9|197092.9|196967.9|18
1724867650000|2024-08-28 17:54:10|197097.8|196972.8|197181.6|197056.6|197187.4|197062.4|197097.8|196972.8|22
1724867660000|2024-08-28 17:54:20|197182.7|197057.7|197185.6|197060.6|197185.6|197060.6|197173.5|197048.5|19
1724867670000|2024-08-28 17:54:30|197184.8|197059.8|197230.1|197105.1|197230.1|197105.1|197154.8|197029.8|14
1724867680000|2024-08-28 17:54:40|197229.4|197104.4|197232.5|197107.5|197236.2|197111.2|197228.8|197103.8|14
1724867690000|2024-08-28 17:54:50|197231.2|197106.2|197228.3|197103.3|197232.8|197107.8|197228.3|197103.3|16
1724867700000|2024-08-28 17:55:00|197229.4|197104.4|197236.9|197111.9|197237.7|197112.7|197226.4|197101.4|15
1724867710000|2024-08-28 17:55:10|197231.2|197106.2|197177|197052|197233.8|197108.8|197173.2|197048.2|29
1724867720000|2024-08-28 17:55:20|197179.8|197054.8|197180|197055|197192.3|197067.3|197159.5|197034.5|21
1724867730000|2024-08-28 17:55:30|197185.6|197060.6|197189.4|197064.4|197189.9|197064.9|197176.5|197051.5|18
1724867740000|2024-08-28 17:55:40|197187.8|197062.8|197186.6|197061.6|197187.8|197062.8|197185.7|197060.7|12
1724867750000|2024-08-28 17:55:50|197186|197061|197191.3|197066.3|197195.6|197070.6|197186|197061|17
1724867760000|2024-08-28 17:56:00|197191.8|197066.8|197124.1|196999.1|197191.8|197066.8|197124.1|196999.1|20
1724867770000|2024-08-28 17:56:10|197122.9|196997.9|197145.6|197020.6|197147.7|197022.7|197119.4|196994.4|19
1724867780000|2024-08-28 17:56:20|197144.8|197019.8|197159.8|197034.8|197159.8|197034.8|197140|197015|19
1724867790000|2024-08-28 17:56:30|197166.9|197041.9|197163.9|197038.9|197167|197042|197163.1|197038.1|14
1724867800000|2024-08-28 17:56:40|197162.8|197037.8|197159.1|197034.1|197163.8|197038.8|197159.1|197034.1|10
1724867810000|2024-08-28 17:56:50|197159.8|197034.8|197154.4|197029.4|197159.8|197034.8|197154.4|197029.4|11
1724867820000|2024-08-28 17:57:00|197146.7|197021.7|197227.3|197102.3|197227.3|197102.3|197139.4|197014.4|21
1724867830000|2024-08-28 17:57:10|197225.4|197100.4|197220.5|197095.5|197231.4|197106.4|197218|197093|15
1724867840000|2024-08-28 17:57:20|197170.6|197045.6|197186.7|197061.7|197186.7|197061.7|197170.6|197045.6|13
1724867850000|2024-08-28 17:57:30|197189.5|197064.5|197280.2|197155.2|197282|197157|197189.5|197064.5|28
1724867860000|2024-08-28 17:57:40|197281|197156|197348.7|197223.7|197348.7|197223.7|197273.7|197148.7|30
1724867870000|2024-08-28 17:57:50|197349.7|197224.7|197382.5|197257.5|197383.1|197258.1|197338|197213|25
1724867880000|2024-08-28 17:58:00|197383.2|197258.2|197408.8|197283.8|197425.2|197300.2|197381.7|197256.7|20
1724867890000|2024-08-28 17:58:10|197403.7|197278.7|197414.8|197289.8|197441.7|197316.7|197400.1|197275.1|30
1724867900000|2024-08-28 17:58:20|197412.4|197287.4|197344.2|197219.2|197412.4|197287.4|197342.2|197217.2|23
1724867910000|2024-08-28 17:58:30|197342.5|197217.5|197267.3|197142.3|197347|197222|197265.8|197140.8|29
1724867920000|2024-08-28 17:58:40|197265.5|197140.5|197207.8|197082.8|197265.5|197140.5|197190.7|197065.7|25
1724867930000|2024-08-28 17:58:50|197233|197108|197255.9|197130.9|197257.3|197132.3|197233|197108|23
1724867940000|2024-08-28 17:59:00|197244.7|197119.7|197230.1|197105.1|197252.1|197127.1|197230.1|197105.1|16
1724867950000|2024-08-28 17:59:10|197231.5|197106.5|197242.4|197117.4|197254.3|197129.3|197231.5|197106.5|25
1724867960000|2024-08-28 17:59:20|197238.2|197113.2|197264.3|197139.3|197276.6|197151.6|197238.2|197113.2|25
1724867970000|2024-08-28 17:59:30|197263.6|197138.6|197245.8|197120.8|197266.2|197141.2|197238.9|197113.9|21
1724867980000|2024-08-28 17:59:40|197246.8|197121.8|197244.5|197119.5|197253.5|197128.5|197237.6|197112.6|19
1724867990000|2024-08-28 17:59:50|197234.7|197109.7|197253|197128|197257.2|197132.2|197232.3|197107.3|21
1724868000000|2024-08-28 18:00:00|197256.2|197131.2|197194|197069|197282.4|197157.4|197189.5|197064.5|24
1724868010000|2024-08-28 18:00:10|197194.9|197069.9|197178.3|197053.3|197194.9|197069.9|197155.8|197030.8|28
1724868020000|2024-08-28 18:00:20|197176.8|197051.8|197173.1|197048.1|197179.1|197054.1|197171.8|197046.8|14
1724868030000|2024-08-28 18:00:30|197175.2|197050.2|197136.3|197011.3|197179.9|197054.9|197135.6|197010.6|22
1724868040000|2024-08-28 18:00:40|197136.6|197011.6|197137.8|197012.8|197140.1|197015.1|197135.6|197010.6|13
1724868050000|2024-08-28 18:00:50|197138.4|197013.4|197144.5|197019.5|197146.6|197021.6|197138.4|197013.4|13
1724868060000|2024-08-28 18:01:00|197144.2|197019.2|197162.1|197037.1|197162.1|197037.1|197143.5|197018.5|31
1724868070000|2024-08-28 18:01:10|197160.1|197035.1|197146.3|197021.3|197162.6|197037.6|197146.3|197021.3|23
1724868080000|2024-08-28 18:01:20|197139.8|197014.8|197142.6|197017.6|197144.1|197019.1|197139.3|197014.3|17
1724868090000|2024-08-28 18:01:30|197141.6|197016.6|197078.4|196953.4|197142|197017|197076.9|196951.9|27
1724868100000|2024-08-28 18:01:40|197079.3|196954.3|197069|196944|197096|196971|197068.9|196943.9|32
1724868110000|2024-08-28 18:01:50|197070.1|196945.1|197028.8|196903.8|197070.1|196945.1|197016|196891|23
1724868120000|2024-08-28 18:02:00|197031.1|196906.1|197168.9|197043.9|197178.6|197053.6|197025.9|196900.9|28
1724868130000|2024-08-28 18:02:10|197168.1|197043.1|197086.6|196961.6|197168.1|197043.1|197077.2|196952.2|32
1724868140000|2024-08-28 18:02:20|197088.1|196963.1|197093|196968|197102.2|196977.2|197085.2|196960.2|19
1724868150000|2024-08-28 18:02:30|197094|196969|197094|196969|197096.5|196971.5|197087.2|196962.2|17
1724868160000|2024-08-28 18:02:40|197095.2|196970.2|197072|196947|197100.8|196975.8|197063|196938|9
1724868170000|2024-08-28 18:02:50|197072.7|196947.7|197066.3|196941.3|197072.7|196947.7|197063.2|196938.2|17
1724868180000|2024-08-28 18:03:00|197065.5|196940.5|197100.2|196975.2|197102.1|196977.1|197063.4|196938.4|29
1724868190000|2024-08-28 18:03:10|197096.1|196971.1|197087.1|196962.1|197097.1|196972.1|197086.1|196961.1|22
1724868200000|2024-08-28 18:03:20|197088.1|196963.1|197086.7|196961.7|197091.6|196966.6|197084.6|196959.6|20
1724868210000|2024-08-28 18:03:30|197088.1|196963.1|197098.7|196973.7|197100.7|196975.7|197084.9|196959.9|21
1724868220000|2024-08-28 18:03:40|197100.3|196975.3|197101.5|196976.5|197105.2|196980.2|197100.3|196975.3|5
1724868230000|2024-08-28 18:03:50|197074.3|196949.3|197067.4|196942.4|197074.3|196949.3|197066.5|196941.5|19
1724868240000|2024-08-28 18:04:00|197069.7|196944.7|197067.3|196942.3|197072|196947|197065.4|196940.4|16
1724868250000|2024-08-28 18:04:10|197057.7|196932.7|197062.9|196937.9|197064.5|196939.5|197053.6|196928.6|16
1724868260000|2024-08-28 18:04:20|197063.7|196938.7|197060.6|196935.6|197066.6|196941.6|197058.9|196933.9|10
1724868270000|2024-08-28 18:04:30|197059.9|196934.9|197061.2|196936.2|197063.4|196938.4|197058.4|196933.4|24
1724868280000|2024-08-28 18:04:40|197065.6|196940.6|197062.1|196937.1|197065.6|196940.6|197062.1|196937.1|11
1724868290000|2024-08-28 18:04:50|197063.4|196938.4|197063.5|196938.5|197064.8|196939.8|197061.8|196936.8|16
1724868300000|2024-08-28 18:05:00|197064.3|196939.3|197099.5|196974.5|197100.9|196975.9|197063|196938|22
1724868310000|2024-08-28 18:05:10|197100.2|196975.2|197058.8|196933.8|197103.7|196978.7|197058.1|196933.1|19
1724868320000|2024-08-28 18:05:20|197061.1|196936.1|197059.2|196934.2|197061.5|196936.5|197058.3|196933.3|12
1724868330000|2024-08-28 18:05:30|197059.1|196934.1|196987.4|196862.4|197061.6|196936.6|196987.4|196862.4|22
1724868340000|2024-08-28 18:05:40|196986.5|196861.5|196980.9|196855.9|196987.8|196862.8|196978.2|196853.2|13
1724868350000|2024-08-28 18:05:50|196976.6|196851.6|196977|196852|196979.1|196854.1|196970.5|196845.5|17
1724868360000|2024-08-28 18:06:00|196979.7|196854.7|196918.5|196793.5|196982.7|196857.7|196918.5|196793.5|16
1724868370000|2024-08-28 18:06:10|196919.3|196794.3|196946.1|196821.1|196950.1|196825.1|196915.7|196790.7|19
1724868380000|2024-08-28 18:06:20|196948.5|196823.5|196965.9|196840.9|196981.7|196856.7|196948.5|196823.5|28
1724868390000|2024-08-28 18:06:30|196965.2|196840.2|196932.5|196807.5|196967.8|196842.8|196930.3|196805.3|29
1724868400000|2024-08-28 18:06:40|196931.8|196806.8|196943.2|196818.2|196943.2|196818.2|196930|196805|21
1724868410000|2024-08-28 18:06:50|196991.4|196866.4|196975.3|196850.3|196991.4|196866.4|196973.8|196848.8|13
1724868420000|2024-08-28 18:07:00|196974.9|196849.9|196957.1|196832.1|196990|196865|196955|196830|20
1724868430000|2024-08-28 18:07:10|196958.7|196833.7|196979.4|196854.4|196979.6|196854.6|196958.7|196833.7|12
1724868440000|2024-08-28 18:07:20|196977.8|196852.8|196979.3|196854.3|196979.3|196854.3|196967.5|196842.5|6
1724868450000|2024-08-28 18:07:30|196980.4|196855.4|196966.9|196841.9|196980.4|196855.4|196966.9|196841.9|3
1724868460000|2024-08-28 18:07:40|196965.7|196840.7|196989|196864|196989|196864|196965.7|196840.7|6
1724868470000|2024-08-28 18:07:50|196987.7|196862.7|196983.6|196858.6|196987.7|196862.7|196965.9|196840.9|10
1724868480000|2024-08-28 18:08:00|196985.4|196860.4|196968.3|196843.3|196985.4|196860.4|196965.3|196840.3|12
1724868490000|2024-08-28 18:08:10|196969.3|196844.3|196932.8|196807.8|196980.3|196855.3|196932.8|196807.8|18
1724868500000|2024-08-28 18:08:20|196933.9|196808.9|196933.7|196808.7|196935.7|196810.7|196928|196803|10
1724868510000|2024-08-28 18:08:30|196932.1|196807.1|196936.1|196811.1|196936.1|196811.1|196932.1|196807.1|6
1724868520000|2024-08-28 18:08:40|196939.5|196814.5|196926.7|196801.7|196942.3|196817.3|196926.7|196801.7|10
1724868530000|2024-08-28 18:08:50|196927.4|196802.4|196934.2|196809.2|196934.2|196809.2|196922.3|196797.3|9
1724868540000|2024-08-28 18:09:00|196933.3|196808.3|196859.6|196734.6|196933.3|196808.3|196859.6|196734.6|13
1724868550000|2024-08-28 18:09:10|196863|196738|196852.8|196727.8|196863|196738|196852.5|196727.5|13
1724868560000|2024-08-28 18:09:20|196855.9|196730.9|196856.4|196731.4|196858.1|196733.1|196851.8|196726.8|12
1724868570000|2024-08-28 18:09:30|196860.1|196735.1|196858.3|196733.3|196864.6|196739.6|196857.7|196732.7|10
1724868580000|2024-08-28 18:09:40|196857.3|196732.3|196848.2|196723.2|196859|196734|196848.2|196723.2|6
1724868590000|2024-08-28 18:09:50|196831.3|196706.3|196868.1|196743.1|196870.5|196745.5|196831.3|196706.3|16
1724868600000|2024-08-28 18:10:00|196867.4|196742.4|197032.7|196907.7|197036|196911|196867.4|196742.4|31
1724868610000|2024-08-28 18:10:10|197034.5|196909.5|197003.5|196878.5|197067.3|196942.3|196997.3|196872.3|32
1724868620000|2024-08-28 18:10:20|197004.1|196879.1|197025.6|196900.6|197028.1|196903.1|197004.1|196879.1|12
1724868630000|2024-08-28 18:10:30|197024.5|196899.5|197031.4|196906.4|197031.4|196906.4|197024|196899|13
1724868640000|2024-08-28 18:10:40|197030.5|196905.5|197025.5|196900.5|197031.4|196906.4|197025.4|196900.4|24
1724868650000|2024-08-28 18:10:50|197024.8|196899.8|197028|196903|197029.3|196904.3|197024.3|196899.3|16
1724868660000|2024-08-28 18:11:00|197025.9|196900.9|197031.7|196906.7|197041.8|196916.8|197025.2|196900.2|22
1724868670000|2024-08-28 18:11:10|197030.6|196905.6|197020.4|196895.4|197030.6|196905.6|197020.4|196895.4|13
1724868680000|2024-08-28 18:11:20|197023|196898|197024.4|196899.4|197026.8|196901.8|197022.3|196897.3|14
1724868690000|2024-08-28 18:11:30|197022.1|196897.1|197025.1|196900.1|197030.4|196905.4|197022.1|196897.1|19
1724868700000|2024-08-28 18:11:40|197026.3|196901.3|197030|196905|197030.2|196905.2|197023.7|196898.7|19
1724868710000|2024-08-28 18:11:50|197030.6|196905.6|197029.2|196904.2|197032|196907|197027.8|196902.8|18
1724868720000|2024-08-28 18:12:00|197028.5|196903.5|197016.8|196891.8|197029.5|196904.5|197015.3|196890.3|18
1724868730000|2024-08-28 18:12:10|197014.7|196889.7|196994.9|196869.9|197019.3|196894.3|196987.3|196862.3|19
1724868740000|2024-08-28 18:12:20|196996.5|196871.5|196993.5|196868.5|197005|196880|196993.5|196868.5|11
1724868750000|2024-08-28 18:12:30|196994.5|196869.5|196986.6|196861.6|196994.5|196869.5|196983.7|196858.7|13
1724868760000|2024-08-28 18:12:40|196987.9|196862.9|196993.8|196868.8|196997|196872|196985.7|196860.7|14
1724868770000|2024-08-28 18:12:50|196992.1|196867.1|197033.3|196908.3|197037.4|196912.4|196988.7|196863.7|21
1724868780000|2024-08-28 18:13:00|197034.8|196909.8|197060.3|196935.3|197061.2|196936.2|197034.8|196909.8|16
1724868790000|2024-08-28 18:13:10|197059.6|196934.6|197064.2|196939.2|197065|196940|197051.9|196926.9|16
1724868800000|2024-08-28 18:13:20|197062.8|196937.8|197048.9|196923.9|197062.8|196937.8|197048.1|196923.1|21
1724868810000|2024-08-28 18:13:30|197049.8|196924.8|197053.5|196928.5|197056.7|196931.7|197048.8|196923.8|17
1724868820000|2024-08-28 18:13:40|197054.7|196929.7|197014.5|196889.5|197055.7|196930.7|197011.6|196886.6|18
1724868830000|2024-08-28 18:13:50|197015.2|196890.2|197019.5|196894.5|197020.6|196895.6|197015.2|196890.2|10
1724868840000|2024-08-28 18:14:00|197020.1|196895.1|197021.2|196896.2|197021.2|196896.2|197019.2|196894.2|9
1724868850000|2024-08-28 18:14:10|197020.1|196895.1|197021.6|196896.6|197021.6|196896.6|197011.6|196886.6|10
1724868860000|2024-08-28 18:14:20|197023.1|196898.1|197026.9|196901.9|197026.9|196901.9|197021.7|196896.7|20
1724868870000|2024-08-28 18:14:30|197026.2|196901.2|197028.7|196903.7|197029.3|196904.3|197023.8|196898.8|11
1724868880000|2024-08-28 18:14:40|197027.9|196902.9|197033.1|196908.1|197033.1|196908.1|197022.2|196897.2|11
1724868890000|2024-08-28 18:14:50|197032|196907|196982|196857|197033.6|196908.6|196975.6|196850.6|24
1724868900000|2024-08-28 18:15:00|196981.9|196856.9|196978.8|196853.8|196984.3|196859.3|196978.8|196853.8|15
1724868910000|2024-08-28 18:15:10|196978.7|196853.7|196983.1|196858.1|196983.2|196858.2|196978.7|196853.7|12
1724868920000|2024-08-28 18:15:20|196982.2|196857.2|196980.4|196855.4|196983.1|196858.1|196980.4|196855.4|12
1724868930000|2024-08-28 18:15:30|196981.6|196856.6|197017.9|196892.9|197020.3|196895.3|196981.6|196856.6|12
1724868940000|2024-08-28 18:15:40|197018.3|196893.3|196973.4|196848.4|197044.4|196919.4|196973.4|196848.4|16
1724868950000|2024-08-28 18:15:50|196972.1|196847.1|196979.8|196854.8|196979.8|196854.8|196972.1|196847.1|8
1724868960000|2024-08-28 18:16:00|196979.9|196854.9|196982.5|196857.5|196983.2|196858.2|196979.9|196854.9|6
1724868970000|2024-08-28 18:16:10|196985|196860|196983.2|196858.2|196991.9|196866.9|196982.2|196857.2|6
1724868980000|2024-08-28 18:16:20|196983.9|196858.9|196976.7|196851.7|196984|196859|196976.7|196851.7|4
1724868990000|2024-08-28 18:16:30|196978.7|196853.7|196928.3|196803.3|196978.7|196853.7|196928.3|196803.3|4
1724869000000|2024-08-28 18:16:40|196926.8|196801.8|196891.3|196766.3|196926.8|196801.8|196890.5|196765.5|17
1724869010000|2024-08-28 18:16:50|196889.2|196764.2|196889.2|196764.2|196891|196766|196889.2|196764.2|7
1724869020000|2024-08-28 18:17:00|196887.6|196762.6|196884.9|196759.9|196901.7|196776.7|196884.6|196759.6|17
1724869030000|2024-08-28 18:17:10|196887|196762|196905|196780|196907.7|196782.7|196887|196762|13
1724869040000|2024-08-28 18:17:20|196906.6|196781.6|196906.7|196781.7|196907.8|196782.8|196906.6|196781.6|3
1724869050000|2024-08-28 18:17:30|196904.2|196779.2|196909|196784|196909|196784|196893.9|196768.9|5
1724869060000|2024-08-28 18:17:40|196910.5|196785.5|196899.4|196774.4|196910.5|196785.5|196899.2|196774.2|10
1724869070000|2024-08-28 18:17:50|196896.7|196771.7|196881.9|196756.9|196896.7|196771.7|196873|196748|26
1724869080000|2024-08-28 18:18:00|196881.3|196756.3|196882.2|196757.2|196886.3|196761.3|196877.6|196752.6|17
1724869090000|2024-08-28 18:18:10|196883|196758|196864.9|196739.9|196884.5|196759.5|196864.1|196739.1|23
1724869100000|2024-08-28 18:18:20|196865.7|196740.7|196873.2|196748.2|196873.2|196748.2|196865.7|196740.7|7
1724869110000|2024-08-28 18:18:30|196872.6|196747.6|196912.7|196787.7|196912.7|196787.7|196872.1|196747.1|16
1724869120000|2024-08-28 18:18:40|196912|196787|196877.5|196752.5|196912.2|196787.2|196875.1|196750.1|17
1724869130000|2024-08-28 18:18:50|196876.8|196751.8|196869.4|196744.4|196876.8|196751.8|196869.4|196744.4|4
1724869140000|2024-08-28 18:19:00|196862.8|196737.8|196871.6|196746.6|196871.6|196746.6|196862.8|196737.8|8
1724869150000|2024-08-28 18:19:10|196870.9|196745.9|196871.2|196746.2|196872.1|196747.1|196870.4|196745.4|24
1724869160000|2024-08-28 18:19:20|196872|196747|196890.1|196765.1|196890.1|196765.1|196871.1|196746.1|17
1724869170000|2024-08-28 18:19:30|196890.9|196765.9|196885|196760|196893|196768|196884.3|196759.3|16
1724869180000|2024-08-28 18:19:40|196884.3|196759.3|196871.2|196746.2|196885.5|196760.5|196869.7|196744.7|15
1724869190000|2024-08-28 18:19:50|196869.8|196744.8|196871.9|196746.9|196873.4|196748.4|196869.8|196744.8|12
1724869200000|2024-08-28 18:20:00|196870.8|196745.8|196880.4|196755.4|196888|196763|196870.2|196745.2|21
1724869210000|2024-08-28 18:20:10|196881.1|196756.1|196825.6|196700.6|196881.9|196756.9|196791.1|196666.1|26
1724869220000|2024-08-28 18:20:20|196827.1|196702.1|196826.1|196701.1|196829.4|196704.4|196823.3|196698.3|12
1724869230000|2024-08-28 18:20:30|196824.9|196699.9|196823.8|196698.8|196829.2|196704.2|196821|196696|16
1724869240000|2024-08-28 18:20:40|196825.5|196700.5|196832|196707|196842.9|196717.9|196825.5|196700.5|15
1724869250000|2024-08-28 18:20:50|196823.4|196698.4|196817|196692|196823.4|196698.4|196815.8|196690.8|11
1724869260000|2024-08-28 18:21:00|196817.4|196692.4|196817.2|196692.2|196817.4|196692.4|196816.2|196691.2|4
1724869270000|2024-08-28 18:21:10|196813.4|196688.4|196725.4|196600.4|196813.4|196688.4|196720.5|196595.5|18
1724869280000|2024-08-28 18:21:20|196724|196599|196739.7|196614.7|196747.5|196622.5|196722.1|196597.1|23
1724869290000|2024-08-28 18:21:30|196739.6|196614.6|196721.5|196596.5|196739.6|196614.6|196721.5|196596.5|10
1724869300000|2024-08-28 18:21:40|196722.5|196597.5|196719.9|196594.9|196725.9|196600.9|196715.7|196590.7|22
1724869310000|2024-08-28 18:21:50|196719.3|196594.3|196722.9|196597.9|196725.2|196600.2|196719.3|196594.3|17
1724869320000|2024-08-28 18:22:00|196722.1|196597.1|196764.6|196639.6|196772.7|196647.7|196721.8|196596.8|23
1724869330000|2024-08-28 18:22:10|196765.5|196640.5|196762.5|196637.5|196765.5|196640.5|196758|196633|15
1724869340000|2024-08-28 18:22:20|196761.9|196636.9|196749.2|196624.2|196761.9|196636.9|196749.2|196624.2|20
1724869350000|2024-08-28 18:22:30|196746.8|196621.8|196725.8|196600.8|196746.8|196621.8|196718.2|196593.2|11
1724869360000|2024-08-28 18:22:40|196726.2|196601.2|196725.2|196600.2|196726.2|196601.2|196720.7|196595.7|9
1724869370000|2024-08-28 18:22:50|196725.4|196600.4|196717|196592|196725.4|196600.4|196717|196592|11
1724869380000|2024-08-28 18:23:00|196714.8|196589.8|196708|196583|196715.6|196590.6|196705.8|196580.8|10
1724869390000|2024-08-28 18:23:10|196709.3|196584.3|196712.7|196587.7|196732.2|196607.2|196706.2|196581.2|12
1724869400000|2024-08-28 18:23:20|196711.7|196586.7|196710.8|196585.8|196711.7|196586.7|196710.8|196585.8|2
1724869410000|2024-08-28 18:23:30|196710.4|196585.4|196725.2|196600.2|196726.1|196601.1|196677.4|196552.4|19
1724869420000|2024-08-28 18:23:40|196727.3|196602.3|196731.4|196606.4|196735.6|196610.6|196721.7|196596.7|21
1724869430000|2024-08-28 18:23:50|196734.6|196609.6|196732.8|196607.8|196736.3|196611.3|196731.2|196606.2|13
1724869440000|2024-08-28 18:24:00|196733.2|196608.2|196759.3|196634.3|196769.9|196644.9|196732.6|196607.6|14
1724869450000|2024-08-28 18:24:10|196758.2|196633.2|196754.9|196629.9|196758.4|196633.4|196736.1|196611.1|13
1724869460000|2024-08-28 18:24:20|196752.7|196627.7|196752|196627|196757|196632|196747.3|196622.3|17
1724869470000|2024-08-28 18:24:30|196749|196624|196752.3|196627.3|196759.5|196634.5|196734|196609|19
1724869480000|2024-08-28 18:24:40|196751.1|196626.1|196751.4|196626.4|196752|196627|196732.7|196607.7|23
1724869490000|2024-08-28 18:24:50|196752|196627|196756.7|196631.7|196757.9|196632.9|196734.4|196609.4|16
1724869500000|2024-08-28 18:25:00|196755.2|196630.2|196753.5|196628.5|196763.3|196638.3|196753.5|196628.5|20
1724869510000|2024-08-28 18:25:10|196753.9|196628.9|196788.5|196663.5|196792.3|196667.3|196753.9|196628.9|14
1724869520000|2024-08-28 18:25:20|196786.5|196661.5|196774.6|196649.6|196787.8|196662.8|196772.7|196647.7|11
1724869530000|2024-08-28 18:25:30|196774.1|196649.1|196822|196697|196823.4|196698.4|196774.1|196649.1|16
1724869540000|2024-08-28 18:25:40|196819.9|196694.9|196811.2|196686.2|196820.3|196695.3|196798.9|196673.9|13
1724869550000|2024-08-28 18:25:50|196812|196687|196817.8|196692.8|196817.8|196692.8|196812|196687|8
1724869560000|2024-08-28 18:26:00|196817.4|196692.4|196801.8|196676.8|196826.8|196701.8|196800.3|196675.3|17
1724869570000|2024-08-28 18:26:10|196800.9|196675.9|196835.8|196710.8|196835.8|196710.8|196799.6|196674.6|13
1724869580000|2024-08-28 18:26:20|196835.1|196710.1|196846.8|196721.8|196849.8|196724.8|196834.9|196709.9|11
1724869590000|2024-08-28 18:26:30|196848.3|196723.3|196851.1|196726.1|196855.6|196730.6|196848.3|196723.3|14
1724869600000|2024-08-28 18:26:40|196852.6|196727.6|196846.9|196721.9|196853.9|196728.9|196842.9|196717.9|14
1724869610000|2024-08-28 18:26:50|196846.2|196721.2|196847|196722|196851.2|196726.2|196846.2|196721.2|6
1724869620000|2024-08-28 18:27:00|196848|196723|196834.1|196709.1|196856.4|196731.4|196834.1|196709.1|14
1724869630000|2024-08-28 18:27:10|196831.2|196706.2|196846|196721|196846|196721|196831.2|196706.2|10
1724869640000|2024-08-28 18:27:20|196843.6|196718.6|196850.4|196725.4|196864.7|196739.7|196843.6|196718.6|18
1724869650000|2024-08-28 18:27:30|196856|196731|196832.2|196707.2|196856|196731|196832.2|196707.2|10
1724869660000|2024-08-28 18:27:40|196832.9|196707.9|196826|196701|196849.9|196724.9|196824.9|196699.9|20
1724869670000|2024-08-28 18:27:50|196827|196702|196843.6|196718.6|196847.7|196722.7|196825.8|196700.8|14
1724869680000|2024-08-28 18:28:00|196842.7|196717.7|196857.3|196732.3|196871.3|196746.3|196842.7|196717.7|17
1724869690000|2024-08-28 18:28:10|196858.2|196733.2|196860.8|196735.8|196870.4|196745.4|196858.2|196733.2|14
1724869700000|2024-08-28 18:28:20|196863|196738|196906.3|196781.3|196906.4|196781.4|196863|196738|13
1724869710000|2024-08-28 18:28:30|196906.7|196781.7|196909.3|196784.3|196909.9|196784.9|196903|196778|15
1724869720000|2024-08-28 18:28:40|196910|196785|196908.6|196783.6|196911.8|196786.8|196905.4|196780.4|16
1724869730000|2024-08-28 18:28:50|196909.6|196784.6|196930|196805|196930|196805|196909.6|196784.6|16
1724869740000|2024-08-28 18:29:00|196929.3|196804.3|196948.3|196823.3|196951.9|196826.9|196929.3|196804.3|16
1724869750000|2024-08-28 18:29:10|196947.1|196822.1|196912.3|196787.3|196947.1|196822.1|196911.6|196786.6|9
1724869760000|2024-08-28 18:29:20|196914|196789|196913.5|196788.5|196920.1|196795.1|196911.1|196786.1|15
1724869770000|2024-08-28 18:29:30|196914.5|196789.5|196927.5|196802.5|196928.9|196803.9|196914.5|196789.5|5
1724869780000|2024-08-28 18:29:40|196929.3|196804.3|196917.8|196792.8|196931.6|196806.6|196914.9|196789.9|18
1724869790000|2024-08-28 18:29:50|196918.8|196793.8|196935.7|196810.7|196939.1|196814.1|196918.8|196793.8|14
1724869800000|2024-08-28 18:30:00|196937.7|196812.7|196959.4|196834.4|196959.4|196834.4|196937.7|196812.7|13
1724869810000|2024-08-28 18:30:10|196961.9|196836.9|196908.2|196783.2|196961.9|196836.9|196902.6|196777.6|23
1724869820000|2024-08-28 18:30:20|196908.9|196783.9|196907.3|196782.3|196909|196784|196907.3|196782.3|5
1724869830000|2024-08-28 18:30:30|196908.7|196783.7|196907.5|196782.5|196908.8|196783.8|196905.4|196780.4|10
1724869840000|2024-08-28 18:30:40|196905.5|196780.5|196911.3|196786.3|196911.3|196786.3|196895.9|196770.9|13
1724869850000|2024-08-28 18:30:50|196910.7|196785.7|196911.2|196786.2|196913.9|196788.9|196904.5|196779.5|10
1724869860000|2024-08-28 18:31:00|196909|196784|196894.7|196769.7|196909|196784|196877.9|196752.9|13
1724869870000|2024-08-28 18:31:10|196896.6|196771.6|196906.9|196781.9|196908.6|196783.6|196896.6|196771.6|14
1724869880000|2024-08-28 18:31:20|196907|196782|196905.9|196780.9|196907|196782|196905.9|196780.9|5
1724869890000|2024-08-28 18:31:30|196906.8|196781.8|196897.1|196772.1|196910.9|196785.9|196889.3|196764.3|9
1724869900000|2024-08-28 18:31:40|196895.3|196770.3|196893.8|196768.8|196895.3|196770.3|196892.8|196767.8|6
1724869910000|2024-08-28 18:31:50|196894.1|196769.1|196904.8|196779.8|196907.2|196782.2|196894.1|196769.1|9
1724869920000|2024-08-28 18:32:00|196904.9|196779.9|196871.6|196746.6|196910|196785|196871.6|196746.6|14
1724869930000|2024-08-28 18:32:10|196872.3|196747.3|196880.9|196755.9|196880.9|196755.9|196872.3|196747.3|4
1724869940000|2024-08-28 18:32:20|196879.3|196754.3|196903.9|196778.9|196905.3|196780.3|196879.3|196754.3|12
1724869950000|2024-08-28 18:32:30|196905.9|196780.9|196891.9|196766.9|196908.9|196783.9|196891|196766|7
1724869960000|2024-08-28 18:32:40|196891.2|196766.2|196893.1|196768.1|196895.3|196770.3|196891.2|196766.2|12
1724869970000|2024-08-28 18:32:50|196894.5|196769.5|196876.4|196751.4|196894.5|196769.5|196875.4|196750.4|8
1724869980000|2024-08-28 18:33:00|196875.8|196750.8|196880.2|196755.2|196881.1|196756.1|196871.4|196746.4|17
1724869990000|2024-08-28 18:33:10|196878.3|196753.3|196884.1|196759.1|196885|196760|196873.3|196748.3|11
1724870000000|2024-08-28 18:33:20|196881.4|196756.4|196815.3|196690.3|196881.4|196756.4|196801|196676|25
1724870010000|2024-08-28 18:33:30|196813.9|196688.9|196816|196691|196818.2|196693.2|196813.9|196688.9|13
1724870020000|2024-08-28 18:33:40|196816.8|196691.8|196825.3|196700.3|196825.3|196700.3|196815.3|196690.3|8
1724870030000|2024-08-28 18:33:50|196824.7|196699.7|196885.5|196760.5|196885.5|196760.5|196824.7|196699.7|21
1724870040000|2024-08-28 18:34:00|196887.7|196762.7|196898.5|196773.5|196900.3|196775.3|196886.4|196761.4|21
1724870050000|2024-08-28 18:34:10|196897.8|196772.8|196896.2|196771.2|196898.3|196773.3|196895.6|196770.6|7
1724870060000|2024-08-28 18:34:20|196897.3|196772.3|196896|196771|196900.7|196775.7|196895.2|196770.2|17
1724870070000|2024-08-28 18:34:30|196897.3|196772.3|196896.3|196771.3|196897.3|196772.3|196895.4|196770.4|17
1724870080000|2024-08-28 18:34:40|196895.5|196770.5|196895.3|196770.3|196900.8|196775.8|196893.2|196768.2|16
1724870090000|2024-08-28 18:34:50|196897.1|196772.1|196894.8|196769.8|196897.8|196772.8|196893.5|196768.5|13
1724870100000|2024-08-28 18:35:00|196897.9|196772.9|196893|196768|196898|196773|196892.1|196767.1|19
1724870110000|2024-08-28 18:35:10|196896.1|196771.1|196927.8|196802.8|196927.8|196802.8|196892.5|196767.5|16
1724870120000|2024-08-28 18:35:20|196926.5|196801.5|196926|196801|196928.3|196803.3|196925.8|196800.8|7
1724870130000|2024-08-28 18:35:30|196926.6|196801.6|196925.8|196800.8|196926.7|196801.7|196925.8|196800.8|5
1724870140000|2024-08-28 18:35:40|196926.2|196801.2|196926.4|196801.4|196927.1|196802.1|196926.2|196801.2|5
1724870150000|2024-08-28 18:35:50|196927.2|196802.2|196931.8|196806.8|196934.6|196809.6|196927.2|196802.2|8
1724870160000|2024-08-28 18:36:00|196928.5|196803.5|196926.5|196801.5|196929.1|196804.1|196918.1|196793.1|10
1724870170000|2024-08-28 18:36:10|196925.8|196800.8|196890.3|196765.3|196926.5|196801.5|196884.2|196759.2|9
1724870180000|2024-08-28 18:36:20|196893.7|196768.7|196893.8|196768.8|196893.9|196768.9|196890.4|196765.4|10
1724870190000|2024-08-28 18:36:30|196900.9|196775.9|196898.1|196773.1|196902.1|196777.1|196898.1|196773.1|9
1724870200000|2024-08-28 18:36:40|196897.9|196772.9|196900.6|196775.6|196903.9|196778.9|196897.9|196772.9|9
1724870210000|2024-08-28 18:36:50|196900.8|196775.8|196905.9|196780.9|196905.9|196780.9|196900.2|196775.2|9
1724870220000|2024-08-28 18:37:00|196905.1|196780.1|196891.8|196766.8|196905.1|196780.1|196886.5|196761.5|9
1724870230000|2024-08-28 18:37:10|196895.4|196770.4|196898.3|196773.3|196898.3|196773.3|196895.4|196770.4|2
1724870240000|2024-08-28 18:37:20|196896.6|196771.6|196892.4|196767.4|196896.6|196771.6|196891.5|196766.5|7
1724870250000|2024-08-28 18:37:30|196896.1|196771.1|196910|196785|196912|196787|196892|196767|18
1724870260000|2024-08-28 18:37:40|196907.4|196782.4|196909.6|196784.6|196909.8|196784.8|196907.4|196782.4|5
1724870270000|2024-08-28 18:37:50|196906.8|196781.8|196929.1|196804.1|196930.6|196805.6|196906.8|196781.8|6
1724870280000|2024-08-28 18:38:00|196928.8|196803.8|196929|196804|196929|196804|196928.8|196803.8|2
1724870290000|2024-08-28 18:38:10|196929.9|196804.9|197021.2|196896.2|197028.1|196903.1|196929.9|196804.9|14
1724870300000|2024-08-28 18:38:20|197008.3|196883.3|196989|196864|197008.3|196883.3|196968.7|196843.7|29
1724870310000|2024-08-28 18:38:30|196991.4|196866.4|196994.4|196869.4|196996.6|196871.6|196986.3|196861.3|16
1724870320000|2024-08-28 18:38:40|196995.4|196870.4|196994.8|196869.8|197002.3|196877.3|196989.1|196864.1|20
1724870330000|2024-08-28 18:38:50|196993.9|196868.9|196948.3|196823.3|196993.9|196868.9|196947.7|196822.7|13
1724870340000|2024-08-28 18:39:00|196949.1|196824.1|196933.9|196808.9|196949.1|196824.1|196931.5|196806.5|19
1724870350000|2024-08-28 18:39:10|196933.1|196808.1|196938.1|196813.1|196939.3|196814.3|196933.1|196808.1|13
1724870360000|2024-08-28 18:39:20|196938.8|196813.8|196937.3|196812.3|196939.7|196814.7|196936.3|196811.3|14
1724870370000|2024-08-28 18:39:30|196936.7|196811.7|196936.8|196811.8|196937.5|196812.5|196936.7|196811.7|3
1724870380000|2024-08-28 18:39:40|196935.8|196810.8|196985.7|196860.7|196988.7|196863.7|196935.8|196810.8|13
1724870390000|2024-08-28 18:39:50|196984.8|196859.8|196992.6|196867.6|196992.6|196867.6|196983.9|196858.9|18
1724870400000|2024-08-28 18:40:00|196993.4|196868.4|197000.1|196875.1|197004.7|196879.7|196993.1|196868.1|13
1724870410000|2024-08-28 18:40:10|196997.7|196872.7|196989.5|196864.5|196997.7|196872.7|196987.4|196862.4|6
1724870420000|2024-08-28 18:40:20|196991.2|196866.2|196989.2|196864.2|197013.8|196888.8|196982.1|196857.1|19
1724870430000|2024-08-28 18:40:30|196990.2|196865.2|196989.1|196864.1|196992.5|196867.5|196989.1|196864.1|19
1724870440000|2024-08-28 18:40:40|196989.5|196864.5|196982.6|196857.6|196992.2|196867.2|196982.6|196857.6|23
1724870450000|2024-08-28 18:40:50|196984.9|196859.9|196982.6|196857.6|196985.2|196860.2|196982.5|196857.5|13
1724870460000|2024-08-28 18:41:00|196983.1|196858.1|196985.3|196860.3|196994.8|196869.8|196983.1|196858.1|13
1724870470000|2024-08-28 18:41:10|196983.3|196858.3|196989.4|196864.4|196991.7|196866.7|196983.2|196858.2|10
1724870480000|2024-08-28 18:41:20|196990.2|196865.2|196984.5|196859.5|196992.1|196867.1|196984.5|196859.5|14
1724870490000|2024-08-28 18:41:30|196986.9|196861.9|196998.1|196873.1|197001|196876|196986.9|196861.9|18
1724870500000|2024-08-28 18:41:40|196998.6|196873.6|197018.5|196893.5|197018.8|196893.8|196998.6|196873.6|10
1724870510000|2024-08-28 18:41:50|197017.8|196892.8|197044.8|196919.8|197047.9|196922.9|197017.8|196892.8|9
1724870520000|2024-08-28 18:42:00|197045.4|196920.4|197044.7|196919.7|197045.5|196920.5|197043.7|196918.7|16
1724870530000|2024-08-28 18:42:10|197033.1|196908.1|197030.6|196905.6|197034.5|196909.5|197029.6|196904.6|12
1724870540000|2024-08-28 18:42:20|197032.5|196907.5|197032|196907|197032.5|196907.5|197030.4|196905.4|6
1724870550000|2024-08-28 18:42:30|197031.2|196906.2|197028.4|196903.4|197031.2|196906.2|197027.4|196902.4|11
1724870560000|2024-08-28 18:42:40|197029.3|196904.3|197010|196885|197037.6|196912.6|197000.6|196875.6|16
1724870570000|2024-08-28 18:42:50|197009.3|196884.3|196991.7|196866.7|197011.5|196886.5|196987.4|196862.4|22
1724870580000|2024-08-28 18:43:00|196991|196866|196998.9|196873.9|197007.3|196882.3|196991|196866|20
1724870590000|2024-08-28 18:43:10|196998.2|196873.2|197048.5|196923.5|197050|196925|196988.7|196863.7|24
1724870600000|2024-08-28 18:43:20|197047.7|196922.7|197047.8|196922.8|197047.8|196922.8|197047.1|196922.1|3
1724870610000|2024-08-28 18:43:30|197047.1|196922.1|197018.8|196893.8|197047.1|196922.1|196999|196874|10
1724870620000|2024-08-28 18:43:40|197019.5|196894.5|197021.7|196896.7|197022.5|196897.5|197016.5|196891.5|15
1724870630000|2024-08-28 18:43:50|197022.6|196897.6|197024.4|196899.4|197026.2|196901.2|197021.7|196896.7|20
1724870640000|2024-08-28 18:44:00|197025|196900|197030.1|196905.1|197035.2|196910.2|197023.4|196898.4|16
1724870650000|2024-08-28 18:44:10|197029.3|196904.3|197013.9|196888.9|197029.3|196904.3|197006.6|196881.6|19
1724870660000|2024-08-28 18:44:20|197015.5|196890.5|196979|196854|197018.5|196893.5|196978|196853|12
1724870670000|2024-08-28 18:44:30|196979.6|196854.6|196990.2|196865.2|196998|196873|196979.6|196854.6|14
1724870680000|2024-08-28 18:44:40|196989.3|196864.3|196981.5|196856.5|196992.9|196867.9|196980.2|196855.2|12
1724870690000|2024-08-28 18:44:50|196982.1|196857.1|196961.1|196836.1|196984|196859|196957.1|196832.1|10
1724870700000|2024-08-28 18:45:00|196945.1|196820.1|196986.1|196861.1|196986.3|196861.3|196938.1|196813.1|16
1724870710000|2024-08-28 18:45:10|196984.5|196859.5|196971.6|196846.6|196985.2|196860.2|196971.6|196846.6|20
1724870720000|2024-08-28 18:45:20|196972.2|196847.2|196971.4|196846.4|196972.2|196847.2|196969.2|196844.2|13
1724870730000|2024-08-28 18:45:30|196974.7|196849.7|196973.2|196848.2|196975.6|196850.6|196971.3|196846.3|13
1724870740000|2024-08-28 18:45:40|196974|196849|196978.9|196853.9|196984.6|196859.6|196967.2|196842.2|14
1724870750000|2024-08-28 18:45:50|196980.6|196855.6|196999.1|196874.1|197002.9|196877.9|196980.6|196855.6|31
1724870760000|2024-08-28 18:46:00|196998.5|196873.5|197014.7|196889.7|197016.4|196891.4|196997.7|196872.7|33
1724870770000|2024-08-28 18:46:10|197014|196889|197028.9|196903.9|197036.4|196911.4|197013.2|196888.2|20
1724870780000|2024-08-28 18:46:20|197030.1|196905.1|197032|196907|197034.7|196909.7|197020.1|196895.1|24
1724870790000|2024-08-28 18:46:30|197031.1|196906.1|197000.5|196875.5|197033.2|196908.2|196997.5|196872.5|27
1724870800000|2024-08-28 18:46:40|197004.6|196879.6|197036.4|196911.4|197049.6|196924.6|197003.7|196878.7|21
1724870810000|2024-08-28 18:46:50|197037.5|196912.5|197038.9|196913.9|197040.9|196915.9|197034.8|196909.8|9
1724870820000|2024-08-28 18:47:00|197035.4|196910.4|197029.4|196904.4|197037.1|196912.1|197029.4|196904.4|14
1724870830000|2024-08-28 18:47:10|197028.2|196903.2|197029.3|196904.3|197030.8|196905.8|197028|196903|14
1724870840000|2024-08-28 18:47:20|197028|196903|197015|196890|197030.7|196905.7|197015|196890|14
1724870850000|2024-08-28 18:47:30|197015.7|196890.7|197057.9|196932.9|197060.8|196935.8|197015.7|196890.7|16
1724870860000|2024-08-28 18:47:40|197054.2|196929.2|197048.8|196923.8|197059.5|196934.5|197048|196923|12
1724870870000|2024-08-28 18:47:50|197048.2|196923.2|197021.7|196896.7|197048.2|196923.2|197004.9|196879.9|17
1724870880000|2024-08-28 18:48:00|197033.3|196908.3|197027.7|196902.7|197046.1|196921.1|197026.6|196901.6|23
1724870890000|2024-08-28 18:48:10|197020.4|196895.4|197033|196908|197034.4|196909.4|197019.6|196894.6|15
1724870900000|2024-08-28 18:48:20|197033.7|196908.7|197028.2|196903.2|197034.4|196909.4|197026.7|196901.7|17
1724870910000|2024-08-28 18:48:30|197027.5|196902.5|196982.9|196857.9|197028.8|196903.8|196982.6|196857.6|16
1724870920000|2024-08-28 18:48:40|196982.2|196857.2|196982.3|196857.3|196982.3|196857.3|196982.2|196857.2|2
1724870930000|2024-08-28 18:48:50|196981.7|196856.7|196953.5|196828.5|196984.4|196859.4|196952.3|196827.3|20
1724870940000|2024-08-28 18:49:00|196955.9|196830.9|196910.5|196785.5|196960.7|196835.7|196885.3|196760.3|27
1724870950000|2024-08-28 18:49:10|196908.6|196783.6|196905.4|196780.4|196908.6|196783.6|196905|196780|19
1724870960000|2024-08-28 18:49:20|196909.6|196784.6|196854.9|196729.9|196909.9|196784.9|196848.1|196723.1|19
1724870970000|2024-08-28 18:49:30|196853.9|196728.9|196818.2|196693.2|196853.9|196728.9|196817.5|196692.5|15
1724870980000|2024-08-28 18:49:40|196818.8|196693.8|196817|196692|196818.8|196693.8|196803|196678|11
1724870990000|2024-08-28 18:49:50|196818.7|196693.7|196827.5|196702.5|196829.8|196704.8|196817.1|196692.1|17
1724871000000|2024-08-28 18:50:00|196828.2|196703.2|196825.3|196700.3|196834.3|196709.3|196818.4|196693.4|21
1724871010000|2024-08-28 18:50:10|196821.6|196696.6|196798.3|196673.3|196821.6|196696.6|196776.4|196651.4|29
1724871020000|2024-08-28 18:50:20|196791.4|196666.4|196791.9|196666.9|196803.6|196678.6|196790.1|196665.1|31
1724871030000|2024-08-28 18:50:30|196792.5|196667.5|196794|196669|196798.6|196673.6|196790.8|196665.8|27
1724871040000|2024-08-28 18:50:40|196795.1|196670.1|196787.3|196662.3|196795.1|196670.1|196784.2|196659.2|18
1724871050000|2024-08-28 18:50:50|196761|196636|196759.2|196634.2|196763.9|196638.9|196750.9|196625.9|37
1724871060000|2024-08-28 18:51:00|196757.2|196632.2|196759.2|196634.2|196760.2|196635.2|196750.2|196625.2|26
1724871070000|2024-08-28 18:51:10|196760.8|196635.8|196732.5|196607.5|196796.6|196671.6|196732.5|196607.5|25
1724871080000|2024-08-28 18:51:20|196728|196603|196718|196593|196728|196603|196713.4|196588.4|23
1724871090000|2024-08-28 18:51:30|196717.6|196592.6|196714.9|196589.9|196724.8|196599.8|196703.8|196578.8|18
1724871100000|2024-08-28 18:51:40|196713.7|196588.7|196715|196590|196715.4|196590.4|196710.7|196585.7|8
1724871110000|2024-08-28 18:51:50|196715.5|196590.5|196713.4|196588.4|196716.3|196591.3|196712.5|196587.5|12
1724871120000|2024-08-28 18:52:00|196715.4|196590.4|196705.3|196580.3|196715.9|196590.9|196705.3|196580.3|16
1724871130000|2024-08-28 18:52:10|196704.1|196579.1|196701.4|196576.4|196705.8|196580.8|196697.3|196572.3|14
1724871140000|2024-08-28 18:52:20|196702.4|196577.4|196702.6|196577.6|196705.8|196580.8|196701.4|196576.4|9
1724871150000|2024-08-28 18:52:30|196705|196580|196681.2|196556.2|196706.4|196581.4|196681.2|196556.2|8
1724871160000|2024-08-28 18:52:40|196682|196557|196675.6|196550.6|196682.2|196557.2|196675|196550|9
1724871170000|2024-08-28 18:52:50|196677.6|196552.6|196693.9|196568.9|196693.9|196568.9|196658.4|196533.4|20
1724871180000|2024-08-28 18:53:00|196685.3|196560.3|196640.7|196515.7|196691.9|196566.9|196639.3|196514.3|23
1724871190000|2024-08-28 18:53:10|196640.1|196515.1|196663.3|196538.3|196665.7|196540.7|196639.5|196514.5|22
1724871200000|2024-08-28 18:53:20|196664.1|196539.1|196654.2|196529.2|196664.7|196539.7|196654.2|196529.2|16
1724871210000|2024-08-28 18:53:30|196651.9|196526.9|196650.3|196525.3|196651.9|196526.9|196648.6|196523.6|6
1724871220000|2024-08-28 18:53:40|196650.9|196525.9|196644.9|196519.9|196653.9|196528.9|196644.9|196519.9|11
1724871230000|2024-08-28 18:53:50|196631.3|196506.3|196622.5|196497.5|196631.3|196506.3|196622.5|196497.5|8
1724871240000|2024-08-28 18:54:00|196621.8|196496.8|196613.4|196488.4|196621.8|196496.8|196584.5|196459.5|15
1724871250000|2024-08-28 18:54:10|196614.4|196489.4|196606.2|196481.2|196614.4|196489.4|196603.3|196478.3|14
1724871260000|2024-08-28 18:54:20|196605.2|196480.2|196611.5|196486.5|196611.8|196486.8|196603.3|196478.3|11
1724871270000|2024-08-28 18:54:30|196612.4|196487.4|196646|196521|196655.4|196530.4|196605.8|196480.8|14
1724871280000|2024-08-28 18:54:40|196646.6|196521.6|196659.8|196534.8|196663.1|196538.1|196646.6|196521.6|12
1724871290000|2024-08-28 18:54:50|196660.5|196535.5|196573.2|196448.2|196663.8|196538.8|196571|196446|17
1724871300000|2024-08-28 18:55:00|196572.7|196447.7|196582.6|196457.6|196584.1|196459.1|196571.8|196446.8|13
1724871310000|2024-08-28 18:55:10|196578.3|196453.3|196534.4|196409.4|196578.3|196453.3|196534.2|196409.2|26
1724871320000|2024-08-28 18:55:20|196535.2|196410.2|196522.1|196397.1|196536|196411|196521.8|196396.8|18
1724871330000|2024-08-28 18:55:30|196523.4|196398.4|196521.3|196396.3|196528.1|196403.1|196519.6|196394.6|20
1724871340000|2024-08-28 18:55:40|196520.9|196395.9|196506.6|196381.6|196520.9|196395.9|196505|196380|14
1724871350000|2024-08-28 18:55:50|196508.4|196383.4|196512.9|196387.9|196514|196389|196498.1|196373.1|18
1724871360000|2024-08-28 18:56:00|196512.3|196387.3|196502.2|196377.2|196522|196397|196497.4|196372.4|18
1724871370000|2024-08-28 18:56:10|196501.2|196376.2|196503.2|196378.2|196509.2|196384.2|196495.2|196370.2|18
1724871380000|2024-08-28 18:56:20|196501.3|196376.3|196502.8|196377.8|196506.9|196381.9|196500.4|196375.4|18
1724871390000|2024-08-28 18:56:30|196502.2|196377.2|196502.6|196377.6|196507.3|196382.3|196501.2|196376.2|20
1724871400000|2024-08-28 18:56:40|196501.7|196376.7|196502|196377|196504.3|196379.3|196501.2|196376.2|10
1724871410000|2024-08-28 18:56:50|196501.8|196376.8|196547.6|196422.6|196547.6|196422.6|196501.8|196376.8|26
1724871420000|2024-08-28 18:57:00|196548.5|196423.5|196534.9|196409.9|196549.4|196424.4|196534.3|196409.3|11
1724871430000|2024-08-28 18:57:10|196535.6|196410.6|196535.6|196410.6|196539.3|196414.3|196534.5|196409.5|14
1724871440000|2024-08-28 18:57:20|196536.4|196411.4|196535.7|196410.7|196536.5|196411.5|196535.7|196410.7|3
1724871450000|2024-08-28 18:57:30|196536.5|196411.5|196539.3|196414.3|196550|196425|196536.5|196411.5|15
1724871460000|2024-08-28 18:57:40|196543.6|196418.6|196533.5|196408.5|196547.3|196422.3|196533.5|196408.5|13
1724871470000|2024-08-28 18:57:50|196534.5|196409.5|196601.1|196476.1|196604|196479|196533.5|196408.5|22
1724871480000|2024-08-28 18:58:00|196582.9|196457.9|196636.7|196511.7|196642.9|196517.9|196582.9|196457.9|30
1724871490000|2024-08-28 18:58:10|196633.5|196508.5|196623.8|196498.8|196633.5|196508.5|196615.6|196490.6|14
1724871500000|2024-08-28 18:58:20|196622.4|196497.4|196616.7|196491.7|196625.5|196500.5|196611.6|196486.6|14
1724871510000|2024-08-28 18:58:30|196617|196492|196611.5|196486.5|196618.7|196493.7|196610.8|196485.8|21
1724871520000|2024-08-28 18:58:40|196614.2|196489.2|196589.2|196464.2|196614.2|196489.2|196586.3|196461.3|18
1724871530000|2024-08-28 18:58:50|196588.4|196463.4|196610.5|196485.5|196611.9|196486.9|196587.1|196462.1|18
1724871540000|2024-08-28 18:59:00|196609.6|196484.6|196606.5|196481.5|196616.6|196491.6|196603|196478|21
1724871550000|2024-08-28 18:59:10|196607.1|196482.1|196597|196472|196612.6|196487.6|196596.4|196471.4|20
1724871560000|2024-08-28 18:59:20|196597.9|196472.9|196589.3|196464.3|196597.9|196472.9|196589.2|196464.2|26
1724871570000|2024-08-28 18:59:30|196591|196466|196592.3|196467.3|196592.3|196467.3|196586.3|196461.3|23
1724871580000|2024-08-28 18:59:40|196591.5|196466.5|196619.9|196494.9|196659|196534|196591|196466|23
1724871590000|2024-08-28 18:59:50|196619.2|196494.2|196615.1|196490.1|196628.1|196503.1|196598.1|196473.1|29
1724871600000|2024-08-28 19:00:00|196621|196496|196575.2|196450.2|196621.7|196496.7|196575.2|196450.2|27
1724871610000|2024-08-28 19:00:10|196576|196451|196600.5|196475.5|196603.6|196478.6|196575.9|196450.9|28
1724871620000|2024-08-28 19:00:20|196601.2|196476.2|196610.2|196485.2|196613.1|196488.1|196601.2|196476.2|20
1724871630000|2024-08-28 19:00:30|196608.3|196483.3|196610.2|196485.2|196611.1|196486.1|196598.7|196473.7|19
1724871640000|2024-08-28 19:00:40|196612.6|196487.6|196611.9|196486.9|196631.3|196506.3|196610.1|196485.1|19
1724871650000|2024-08-28 19:00:50|196611.4|196486.4|196586|196461|196611.4|196486.4|196586|196461|11
1724871660000|2024-08-28 19:01:00|196584.1|196459.1|196544.6|196419.6|196584.1|196459.1|196541.7|196416.7|21
1724871670000|2024-08-28 19:01:10|196544.5|196419.5|196549.2|196424.2|196549.5|196424.5|196543|196418|14
1724871680000|2024-08-28 19:01:20|196548.2|196423.2|196545.1|196420.1|196548.8|196423.8|196544.3|196419.3|18
1724871690000|2024-08-28 19:01:30|196545.8|196420.8|196547.8|196422.8|196550.1|196425.1|196544|196419|15
1724871700000|2024-08-28 19:01:40|196546.7|196421.7|196515.8|196390.8|196548|196423|196514.5|196389.5|19
1724871710000|2024-08-28 19:01:50|196515|196390|196528.2|196403.2|196538.3|196413.3|196509.7|196384.7|20
1724871720000|2024-08-28 19:02:00|196526.5|196401.5|196492.1|196367.1|196526.5|196401.5|196490.6|196365.6|12
1724871730000|2024-08-28 19:02:10|196493.1|196368.1|196433|196308|196493.1|196368.1|196433|196308|24
1724871740000|2024-08-28 19:02:20|196432.4|196307.4|196452.4|196327.4|196469.5|196344.5|196432.4|196307.4|23
1724871750000|2024-08-28 19:02:30|196458|196333|196539.7|196414.7|196539.7|196414.7|196432.5|196307.5|32
1724871760000|2024-08-28 19:02:40|196541.6|196416.6|196524.6|196399.6|196541.6|196416.6|196524.6|196399.6|25
1724871770000|2024-08-28 19:02:50|196523|196398|196467.1|196342.1|196527.1|196402.1|196466.8|196341.8|16
1724871780000|2024-08-28 19:03:00|196468|196343|196482.4|196357.4|196484.1|196359.1|196468|196343|13
1724871790000|2024-08-28 19:03:10|196479.7|196354.7|196460.1|196335.1|196479.7|196354.7|196439.9|196314.9|25
1724871800000|2024-08-28 19:03:20|196461|196336|196478.8|196353.8|196482.7|196357.7|196450.1|196325.1|27
1724871810000|2024-08-28 19:03:30|196443.1|196318.1|196422.1|196297.1|196443.1|196318.1|196413.4|196288.4|25
1724871820000|2024-08-28 19:03:40|196418.2|196293.2|196405.1|196280.1|196428|196303|196404.5|196279.5|18
1724871830000|2024-08-28 19:03:50|196383.1|196258.1|196394.1|196269.1|196413.2|196288.2|196381.2|196256.2|22
1724871840000|2024-08-28 19:04:00|196395.6|196270.6|196370.7|196245.7|196395.6|196270.6|196345.2|196220.2|29
1724871850000|2024-08-28 19:04:10|196372.1|196247.1|196353.5|196228.5|196372.1|196247.1|196348.2|196223.2|25
1724871860000|2024-08-28 19:04:20|196354.5|196229.5|196366.5|196241.5|196367.3|196242.3|196350.2|196225.2|15
1724871870000|2024-08-28 19:04:30|196401.8|196276.8|196483.8|196358.8|196483.8|196358.8|196401.8|196276.8|27
1724871880000|2024-08-28 19:04:40|196483|196358|196481|196356|196487.5|196362.5|196457|196332|22
1724871890000|2024-08-28 19:04:50|196482.8|196357.8|196484.2|196359.2|196484.3|196359.3|196482.1|196357.1|5
1724871900000|2024-08-28 19:05:00|196486.4|196361.4|196513.3|196388.3|196515.2|196390.2|196483.1|196358.1|14
1724871910000|2024-08-28 19:05:10|196511|196386|196483.4|196358.4|196511|196386|196481.7|196356.7|8
1724871920000|2024-08-28 19:05:20|196486.4|196361.4|196505.5|196380.5|196507.8|196382.8|196483.4|196358.4|9
1724871930000|2024-08-28 19:05:30|196506.5|196381.5|196504.4|196379.4|196508.1|196383.1|196502|196377|20
1724871940000|2024-08-28 19:05:40|196506.5|196381.5|196510.5|196385.5|196511.7|196386.7|196506.5|196381.5|3
1724871950000|2024-08-28 19:05:50|196511.5|196386.5|196507.9|196382.9|196517.6|196392.6|196506.3|196381.3|18
1724871960000|2024-08-28 19:06:00|196506.4|196381.4|196510.3|196385.3|196511.4|196386.4|196504.5|196379.5|12
1724871970000|2024-08-28 19:06:10|196511.5|196386.5|196529.4|196404.4|196534.5|196409.5|196510.3|196385.3|23
1724871980000|2024-08-28 19:06:20|196526.2|196401.2|196495.8|196370.8|196526.2|196401.2|196492.8|196367.8|18
1724871990000|2024-08-28 19:06:30|196496.9|196371.9|196494.1|196369.1|196496.9|196371.9|196491.7|196366.7|10
1724872000000|2024-08-28 19:06:40|196495|196370|196496|196371|196496|196371|196492.4|196367.4|6
1724872010000|2024-08-28 19:06:50|196476.1|196351.1|196484.3|196359.3|196490.9|196365.9|196476.1|196351.1|12
1724872020000|2024-08-28 19:07:00|196484.7|196359.7|196508.4|196383.4|196522|196397|196484.7|196359.7|22
1724872030000|2024-08-28 19:07:10|196507.6|196382.6|196508.2|196383.2|196511.6|196386.6|196507.1|196382.1|14
1724872040000|2024-08-28 19:07:20|196506.1|196381.1|196517.2|196392.2|196517.2|196392.2|196500.1|196375.1|12
1724872050000|2024-08-28 19:07:30|196516.7|196391.7|196517.2|196392.2|196520.4|196395.4|196516.7|196391.7|6
1724872060000|2024-08-28 19:07:40|196517.6|196392.6|196497.7|196372.7|196517.6|196392.6|196496.6|196371.6|20
1724872070000|2024-08-28 19:07:50|196495|196370|196493.5|196368.5|196499.9|196374.9|196491.1|196366.1|20
1724872080000|2024-08-28 19:08:00|196494.3|196369.3|196485.9|196360.9|196495|196370|196484.3|196359.3|13
1724872090000|2024-08-28 19:08:10|196496.5|196371.5|196500.7|196375.7|196501.5|196376.5|196487|196362|20
1724872100000|2024-08-28 19:08:20|196500.2|196375.2|196529.4|196404.4|196529.9|196404.9|196500.2|196375.2|20
1724872110000|2024-08-28 19:08:30|196536.8|196411.8|196536.9|196411.9|196538.4|196413.4|196532.5|196407.5|13
1724872120000|2024-08-28 19:08:40|196537.7|196412.7|196547.7|196422.7|196558.4|196433.4|196530.3|196405.3|17
1724872130000|2024-08-28 19:08:50|196548.4|196423.4|196543.3|196418.3|196550.9|196425.9|196543.2|196418.2|9
1724872140000|2024-08-28 19:09:00|196543.9|196418.9|196555.4|196430.4|196557.6|196432.6|196543|196418|17
1724872150000|2024-08-28 19:09:10|196554.8|196429.8|196590.6|196465.6|196595.1|196470.1|196549.4|196424.4|20
1724872160000|2024-08-28 19:09:20|196589.1|196464.1|196590.2|196465.2|196593.7|196468.7|196588|196463|10
1724872170000|2024-08-28 19:09:30|196588.8|196463.8|196586.5|196461.5|196590.7|196465.7|196586.5|196461.5|12
1724872180000|2024-08-28 19:09:40|196584.8|196459.8|196542.5|196417.5|196584.8|196459.8|196542.5|196417.5|9
1724872190000|2024-08-28 19:09:50|196547.2|196422.2|196561.6|196436.6|196561.6|196436.6|196539.9|196414.9|14
1724872200000|2024-08-28 19:10:00|196560.8|196435.8|196574|196449|196591.9|196466.9|196560.8|196435.8|19
1724872210000|2024-08-28 19:10:10|196601.4|196476.4|196580.4|196455.4|196601.4|196476.4|196577.3|196452.3|25
1724872220000|2024-08-28 19:10:20|196578.5|196453.5|196566.2|196441.2|196578.5|196453.5|196557.3|196432.3|17
1724872230000|2024-08-28 19:10:30|196563.1|196438.1|196594.2|196469.2|196602.7|196477.7|196563.1|196438.1|16
1724872240000|2024-08-28 19:10:40|196593|196468|196580.1|196455.1|196594.6|196469.6|196578.3|196453.3|20
1724872250000|2024-08-28 19:10:50|196580.3|196455.3|196586.5|196461.5|196587.8|196462.8|196580.3|196455.3|21
1724872260000|2024-08-28 19:11:00|196587.5|196462.5|196582.9|196457.9|196587.5|196462.5|196577.6|196452.6|18
1724872270000|2024-08-28 19:11:10|196583.5|196458.5|196580.2|196455.2|196587.4|196462.4|196576.8|196451.8|24
1724872280000|2024-08-28 19:11:20|196577.9|196452.9|196559.1|196434.1|196581.7|196456.7|196559.1|196434.1|22
1724872290000|2024-08-28 19:11:30|196559.4|196434.4|196569.7|196444.7|196570.1|196445.1|196559.4|196434.4|15
1724872300000|2024-08-28 19:11:40|196568.9|196443.9|196573.3|196448.3|196574.8|196449.8|196568.9|196443.9|11
1724872310000|2024-08-28 19:11:50|196574.3|196449.3|196567.4|196442.4|196575.3|196450.3|196566.7|196441.7|17
1724872320000|2024-08-28 19:12:00|196570.7|196445.7|196570.9|196445.9|196574.1|196449.1|196569.8|196444.8|7
1724872330000|2024-08-28 19:12:10|196571.1|196446.1|196570.7|196445.7|196571.8|196446.8|196568.4|196443.4|14
1724872340000|2024-08-28 19:12:20|196570.6|196445.6|196569.8|196444.8|196570.9|196445.9|196566.8|196441.8|8
1724872350000|2024-08-28 19:12:30|196570.3|196445.3|196574.3|196449.3|196574.3|196449.3|196568.2|196443.2|10
1724872360000|2024-08-28 19:12:40|196572.2|196447.2|196576.1|196451.1|196576.1|196451.1|196572.2|196447.2|10
1724872370000|2024-08-28 19:12:50|196575.4|196450.4|196643.2|196518.2|196645|196520|196574.4|196449.4|14
1724872380000|2024-08-28 19:13:00|196641.9|196516.9|196646.9|196521.9|196652.3|196527.3|196641.9|196516.9|8
1724872390000|2024-08-28 19:13:10|196646|196521|196648.5|196523.5|196648.5|196523.5|196646|196521|4
1724872400000|2024-08-28 19:13:20|196647.4|196522.4|196676|196551|196681.4|196556.4|196647.1|196522.1|17
1724872410000|2024-08-28 19:13:30|196677.1|196552.1|196641.6|196516.6|196678.4|196553.4|196640.9|196515.9|20
1724872420000|2024-08-28 19:13:40|196640.6|196515.6|196663.1|196538.1|196663.9|196538.9|196635.6|196510.6|15
1724872430000|2024-08-28 19:13:50|196664.8|196539.8|196652.4|196527.4|196671|196546|196646.6|196521.6|22
1724872440000|2024-08-28 19:14:00|196651.3|196526.3|196633.7|196508.7|196652.4|196527.4|196632.8|196507.8|22
1724872450000|2024-08-28 19:14:10|196631.9|196506.9|196609.5|196484.5|196633.9|196508.9|196607|196482|28
1724872460000|2024-08-28 19:14:20|196608.4|196483.4|196614.9|196489.9|196619.2|196494.2|196608.4|196483.4|17
1724872470000|2024-08-28 19:14:30|196612.6|196487.6|196613.5|196488.5|196617.4|196492.4|196612.5|196487.5|17
1724872480000|2024-08-28 19:14:40|196612.5|196487.5|196604.6|196479.6|196613.1|196488.1|196603.5|196478.5|12
1724872490000|2024-08-28 19:14:50|196600.8|196475.8|196591.7|196466.7|196606.8|196481.8|196591.7|196466.7|15
1724872500000|2024-08-28 19:15:00|196591.1|196466.1|196526.2|196401.2|196591.1|196466.1|196526.2|196401.2|24
1724872510000|2024-08-28 19:15:10|196527.9|196402.9|196531.5|196406.5|196541.7|196416.7|196527.9|196402.9|14
1724872520000|2024-08-28 19:15:20|196529.8|196404.8|196525.2|196400.2|196529.8|196404.8|196516.3|196391.3|13
1724872530000|2024-08-28 19:15:30|196523.2|196398.2|196486.8|196361.8|196523.8|196398.8|196485.1|196360.1|11
1724872540000|2024-08-28 19:15:40|196484.3|196359.3|196468.1|196343.1|196484.3|196359.3|196467.3|196342.3|12
1724872550000|2024-08-28 19:15:50|196472.7|196347.7|196476.7|196351.7|196478.4|196353.4|196468.8|196343.8|20
1724872560000|2024-08-28 19:16:00|196488.9|196363.9|196479.8|196354.8|196489.7|196364.7|196465.5|196340.5|24
1724872570000|2024-08-28 19:16:10|196479.5|196354.5|196468.3|196343.3|196482.1|196357.1|196465.4|196340.4|13
1724872580000|2024-08-28 19:16:20|196466.7|196341.7|196466.5|196341.5|196466.7|196341.7|196466.5|196341.5|2
1724872590000|2024-08-28 19:16:30|196465.2|196340.2|196468.3|196343.3|196468.3|196343.3|196464.5|196339.5|20
1724872600000|2024-08-28 19:16:40|196469.4|196344.4|196471.2|196346.2|196472|196347|196464.6|196339.6|16
1724872610000|2024-08-28 19:16:50|196463.9|196338.9|196452.7|196327.7|196473.1|196348.1|196451.8|196326.8|21
1724872620000|2024-08-28 19:17:00|196451.9|196326.9|196469.9|196344.9|196469.9|196344.9|196450.5|196325.5|11
1724872630000|2024-08-28 19:17:10|196471.6|196346.6|196471.1|196346.1|196471.6|196346.6|196469.9|196344.9|3
1724872640000|2024-08-28 19:17:20|196470.1|196345.1|196486|196361|196488.2|196363.2|196470.1|196345.1|23
1724872650000|2024-08-28 19:17:30|196485.5|196360.5|196486.7|196361.7|196486.7|196361.7|196475.6|196350.6|31
1724872660000|2024-08-28 19:17:40|196483.5|196358.5|196484.6|196359.6|196486.9|196361.9|196470.6|196345.6|20
1724872670000|2024-08-28 19:17:50|196483.9|196358.9|196469.3|196344.3|196483.9|196358.9|196462.4|196337.4|17
1724872680000|2024-08-28 19:18:00|196470.4|196345.4|196462.3|196337.3|196471.6|196346.6|196458.9|196333.9|12
1724872690000|2024-08-28 19:18:10|196463.1|196338.1|196472|196347|196472|196347|196458.7|196333.7|12
1724872700000|2024-08-28 19:18:20|196469.4|196344.4|196484.3|196359.3|196484.3|196359.3|196460.4|196335.4|20
1724872710000|2024-08-28 19:18:30|196482.3|196357.3|196485.7|196360.7|196488.5|196363.5|196470|196345|21
1724872720000|2024-08-28 19:18:40|196484.6|196359.6|196520.7|196395.7|196534.9|196409.9|196479.7|196354.7|26
1724872730000|2024-08-28 19:18:50|196524.4|196399.4|196508.2|196383.2|196526|196401|196508.2|196383.2|27
1724872740000|2024-08-28 19:19:00|196513.4|196388.4|196513|196388|196518.7|196393.7|196497.3|196372.3|23
1724872750000|2024-08-28 19:19:10|196512.2|196387.2|196461.2|196336.2|196512.2|196387.2|196461.2|196336.2|18
1724872760000|2024-08-28 19:19:20|196461.6|196336.6|196474.4|196349.4|196475.9|196350.9|196458.7|196333.7|23
1724872770000|2024-08-28 19:19:30|196473.9|196348.9|196470.2|196345.2|196477.4|196352.4|196469.5|196344.5|20
1724872780000|2024-08-28 19:19:40|196472|196347|196471.1|196346.1|196480.1|196355.1|196470.8|196345.8|23
1724872790000|2024-08-28 19:19:50|196471.4|196346.4|196481.4|196356.4|196483.3|196358.3|196469.9|196344.9|15
1724872800000|2024-08-28 19:20:00|196481.7|196356.7|196482.6|196357.6|196485.8|196360.8|196480.9|196355.9|15
1724872810000|2024-08-28 19:20:10|196481.7|196356.7|196480.3|196355.3|196483.8|196358.8|196479.6|196354.6|14
1724872820000|2024-08-28 19:20:20|196480.9|196355.9|196538|196413|196545.1|196420.1|196478.9|196353.9|16
1724872830000|2024-08-28 19:20:30|196538.9|196413.9|196491|196366|196538.9|196413.9|196490.9|196365.9|17
1724872840000|2024-08-28 19:20:40|196490.1|196365.1|196539.9|196414.9|196540.6|196415.6|196482.9|196357.9|16
1724872850000|2024-08-28 19:20:50|196517.4|196392.4|196508.8|196383.8|196529.7|196404.7|196507.1|196382.1|18
1724872860000|2024-08-28 19:21:00|196507.9|196382.9|196519.2|196394.2|196521.2|196396.2|196507.9|196382.9|12
1724872870000|2024-08-28 19:21:10|196519.3|196394.3|196518.9|196393.9|196519.3|196394.3|196517.9|196392.9|5
1724872880000|2024-08-28 19:21:20|196518|196393|196529.9|196404.9|196537.6|196412.6|196517.2|196392.2|11
1724872890000|2024-08-28 19:21:30|196531.1|196406.1|196549.9|196424.9|196551|196426|196531.1|196406.1|24
1724872900000|2024-08-28 19:21:40|196548.9|196423.9|196550.5|196425.5|196552.5|196427.5|196548.8|196423.8|25
1724872910000|2024-08-28 19:21:50|196549.8|196424.8|196550.7|196425.7|196551.7|196426.7|196547.5|196422.5|29
1724872920000|2024-08-28 19:22:00|196549.8|196424.8|196550.8|196425.8|196553.1|196428.1|196547.7|196422.7|20
1724872930000|2024-08-28 19:22:10|196552.6|196427.6|196551.5|196426.5|196553.6|196428.6|196548.1|196423.1|27
1724872940000|2024-08-28 19:22:20|196552.9|196427.9|196528.6|196403.6|196552.9|196427.9|196527.5|196402.5|18
1724872950000|2024-08-28 19:22:30|196525.6|196400.6|196519.9|196394.9|196525.6|196400.6|196518.3|196393.3|18
1724872960000|2024-08-28 19:22:40|196519|196394|196520.8|196395.8|196523.4|196398.4|196519|196394|20
1724872970000|2024-08-28 19:22:50|196521|196396|196523|196398|196523.8|196398.8|196519.6|196394.6|22
1724872980000|2024-08-28 19:23:00|196521.9|196396.9|196538.2|196413.2|196538.2|196413.2|196521.8|196396.8|19
1724872990000|2024-08-28 19:23:10|196537.5|196412.5|196520.9|196395.9|196539.2|196414.2|196515.8|196390.8|15
1724873000000|2024-08-28 19:23:20|196520.6|196395.6|196527.3|196402.3|196527.3|196402.3|196519.9|196394.9|10
1724873010000|2024-08-28 19:23:30|196526.2|196401.2|196514|196389|196526.9|196401.9|196513.3|196388.3|13
1724873020000|2024-08-28 19:23:40|196514.6|196389.6|196487.1|196362.1|196514.6|196389.6|196487.1|196362.1|12
1724873030000|2024-08-28 19:23:50|196488.4|196363.4|196535.8|196410.8|196537.1|196412.1|196487.2|196362.2|23
1724873040000|2024-08-28 19:24:00|196535.7|196410.7|196535.9|196410.9|196536.1|196411.1|196534.5|196409.5|14
1724873050000|2024-08-28 19:24:10|196534.7|196409.7|196535.1|196410.1|196536.8|196411.8|196534.7|196409.7|6
1724873060000|2024-08-28 19:24:20|196534.4|196409.4|196455.3|196330.3|196535.5|196410.5|196454.2|196329.2|19
1724873070000|2024-08-28 19:24:30|196453.7|196328.7|196495.4|196370.4|196495.4|196370.4|196453.7|196328.7|13
1724873080000|2024-08-28 19:24:40|196494.3|196369.3|196499.8|196374.8|196501.6|196376.6|196494.3|196369.3|18
1724873090000|2024-08-28 19:24:50|196499.1|196374.1|196485.8|196360.8|196500.2|196375.2|196485|196360|8
1724873100000|2024-08-28 19:25:00|196484.8|196359.8|196467.1|196342.1|196492.7|196367.7|196464.5|196339.5|19
1724873110000|2024-08-28 19:25:10|196467.6|196342.6|196464|196339|196467.6|196342.6|196449.3|196324.3|20
1724873120000|2024-08-28 19:25:20|196462|196337|196442.6|196317.6|196462|196337|196441.8|196316.8|10
1724873130000|2024-08-28 19:25:30|196440.9|196315.9|196441.3|196316.3|196442.1|196317.1|196440.9|196315.9|3
1724873140000|2024-08-28 19:25:40|196440.6|196315.6|196381|196256|196440.6|196315.6|196379.7|196254.7|19
1724873150000|2024-08-28 19:25:50|196382.1|196257.1|196387.8|196262.8|196391.9|196266.9|196382.1|196257.1|12
1724873160000|2024-08-28 19:26:00|196390.9|196265.9|196388.2|196263.2|196401.9|196276.9|196385|196260|31
1724873170000|2024-08-28 19:26:10|196388|196263|196388.5|196263.5|196391.5|196266.5|196380.4|196255.4|25
1724873180000|2024-08-28 19:26:20|196392|196267|196391.4|196266.4|196392.2|196267.2|196384.5|196259.5|15
1724873190000|2024-08-28 19:26:30|196390.5|196265.5|196395.3|196270.3|196397.7|196272.7|196390.5|196265.5|8
1724873200000|2024-08-28 19:26:40|196396.8|196271.8|196393.4|196268.4|196410.1|196285.1|196393.4|196268.4|20
1724873210000|2024-08-28 19:26:50|196394|196269|196400|196275|196406.2|196281.2|196394|196269|15
1724873220000|2024-08-28 19:27:00|196400.7|196275.7|196388.3|196263.3|196401.8|196276.8|196387.1|196262.1|4
1724873230000|2024-08-28 19:27:10|196388.8|196263.8|196388.9|196263.9|196389.6|196264.6|196388.8|196263.8|3
1724873240000|2024-08-28 19:27:20|196389.4|196264.4|196389.3|196264.3|196389.4|196264.4|196387.7|196262.7|6
1724873250000|2024-08-28 19:27:30|196388.2|196263.2|196388.3|196263.3|196388.3|196263.3|196385.6|196260.6|5
1724873260000|2024-08-28 19:27:40|196390|196265|196450|196325|196459.9|196334.9|196390|196265|29
1724873270000|2024-08-28 19:27:50|196448.2|196323.2|196442.6|196317.6|196448.6|196323.6|196442.6|196317.6|7
1724873280000|2024-08-28 19:28:00|196426.9|196301.9|196423.4|196298.4|196428.6|196303.6|196418.7|196293.7|13
1724873290000|2024-08-28 19:28:10|196425.3|196300.3|196410.1|196285.1|196425.6|196300.6|196409.2|196284.2|15
1724873300000|2024-08-28 19:28:20|196409|196284|196411.3|196286.3|196411.3|196286.3|196399.8|196274.8|7
1724873310000|2024-08-28 19:28:30|196418.9|196293.9|196413.4|196288.4|196418.9|196293.9|196408.5|196283.5|18
1724873320000|2024-08-28 19:28:40|196414.3|196289.3|196413.9|196288.9|196415.7|196290.7|196411.1|196286.1|11
1724873330000|2024-08-28 19:28:50|196412.9|196287.9|196395.9|196270.9|196412.9|196287.9|196395.9|196270.9|12
1724873340000|2024-08-28 19:29:00|196398.5|196273.5|196374.9|196249.9|196398.5|196273.5|196371.8|196246.8|11
1724873350000|2024-08-28 19:29:10|196373.3|196248.3|196370.5|196245.5|196377.2|196252.2|196363.8|196238.8|18
1724873360000|2024-08-28 19:29:20|196369|196244|196384.6|196259.6|196394.5|196269.5|196367|196242|24
1724873370000|2024-08-28 19:29:30|196388.1|196263.1|196396.2|196271.2|196407.8|196282.8|196373.4|196248.4|23
1724873380000|2024-08-28 19:29:40|196395.5|196270.5|196391.8|196266.8|196395.5|196270.5|196390.9|196265.9|9
1724873390000|2024-08-28 19:29:50|196390.1|196265.1|196372.4|196247.4|196390.8|196265.8|196369.3|196244.3|15
1724873400000|2024-08-28 19:30:00|196373.4|196248.4|196374.8|196249.8|196377|196252|196371.7|196246.7|13
1724873410000|2024-08-28 19:30:10|196375.9|196250.9|196376.9|196251.9|196378.3|196253.3|196373.7|196248.7|14
1724873420000|2024-08-28 19:30:20|196377|196252|196369.7|196244.7|196379.9|196254.9|196369.6|196244.6|13
1724873430000|2024-08-28 19:30:30|196366.4|196241.4|196373.5|196248.5|196373.5|196248.5|196362.6|196237.6|16
1724873440000|2024-08-28 19:30:40|196372.6|196247.6|196373|196248|196379.7|196254.7|196372.6|196247.6|8
1724873450000|2024-08-28 19:30:50|196370.8|196245.8|196371.8|196246.8|196374.4|196249.4|196366.3|196241.3|12
1724873460000|2024-08-28 19:31:00|196371.1|196246.1|196368.2|196243.2|196375.7|196250.7|196367.4|196242.4|18
1724873470000|2024-08-28 19:31:10|196369.1|196244.1|196342|196217|196369.5|196244.5|196336.4|196211.4|15
1724873480000|2024-08-28 19:31:20|196334.1|196209.1|196361.2|196236.2|196361.2|196236.2|196334.1|196209.1|7
1724873490000|2024-08-28 19:31:30|196360.3|196235.3|196364.9|196239.9|196364.9|196239.9|196357.7|196232.7|17
1724873500000|2024-08-28 19:31:40|196365.5|196240.5|196353.5|196228.5|196366.9|196241.9|196353.5|196228.5|13
1724873510000|2024-08-28 19:31:50|196355.5|196230.5|196338.4|196213.4|196356.2|196231.2|196336.4|196211.4|9
1724873520000|2024-08-28 19:32:00|196339.9|196214.9|196333.6|196208.6|196344.7|196219.7|196333.6|196208.6|9
1724873530000|2024-08-28 19:32:10|196331.8|196206.8|196334.2|196209.2|196334.3|196209.3|196331.8|196206.8|7
1724873540000|2024-08-28 19:32:20|196333.4|196208.4|196328.3|196203.3|196336.7|196211.7|196326.5|196201.5|10
1724873550000|2024-08-28 19:32:30|196329.3|196204.3|196360.6|196235.6|196366.1|196241.1|196329.3|196204.3|13
1724873560000|2024-08-28 19:32:40|196361.3|196236.3|196423.3|196298.3|196426.1|196301.1|196361.3|196236.3|17
1724873570000|2024-08-28 19:32:50|196418.8|196293.8|196406.8|196281.8|196418.8|196293.8|196404.5|196279.5|24
1724873580000|2024-08-28 19:33:00|196406.1|196281.1|196379|196254|196406.8|196281.8|196362.8|196237.8|11
1724873590000|2024-08-28 19:33:10|196378|196253|196361.7|196236.7|196378|196253|196361.7|196236.7|27
1724873600000|2024-08-28 19:33:20|196359.8|196234.8|196342.8|196217.8|196363.5|196238.5|196337.9|196212.9|25
1724873610000|2024-08-28 19:33:30|196339.8|196214.8|196334.3|196209.3|196355.3|196230.3|196334.3|196209.3|12
1724873620000|2024-08-28 19:33:40|196334.8|196209.8|196313|196188|196341|196216|196311|196186|10
1724873630000|2024-08-28 19:33:50|196312.7|196187.7|196323.9|196198.9|196325.6|196200.6|196309.5|196184.5|10
1724873640000|2024-08-28 19:34:00|196319.7|196194.7|196295.3|196170.3|196329.6|196204.6|196295.3|196170.3|8
1724873650000|2024-08-28 19:34:10|196296.5|196171.5|196297|196172|196313.5|196188.5|196295.8|196170.8|19
1724873660000|2024-08-28 19:34:20|196298|196173|196301.1|196176.1|196305.8|196180.8|196295|196170|18
1724873670000|2024-08-28 19:34:30|196300|196175|196301.3|196176.3|196305.2|196180.2|196292.4|196167.4|17
1724873680000|2024-08-28 19:34:40|196300.8|196175.8|196290.8|196165.8|196323.6|196198.6|196289.5|196164.5|19
1724873690000|2024-08-28 19:34:50|196293.7|196168.7|196295.1|196170.1|196295.1|196170.1|196292.1|196167.1|6
1724873700000|2024-08-28 19:35:00|196293.8|196168.8|196321.4|196196.4|196323.5|196198.5|196291.9|196166.9|12
1724873710000|2024-08-28 19:35:10|196319.4|196194.4|196319.3|196194.3|196321.5|196196.5|196312.7|196187.7|19
1724873720000|2024-08-28 19:35:20|196317.7|196192.7|196328.3|196203.3|196337.6|196212.6|196316|196191|18
1724873730000|2024-08-28 19:35:30|196330.1|196205.1|196332.8|196207.8|196332.8|196207.8|196330.1|196205.1|4
1724873740000|2024-08-28 19:35:40|196331.3|196206.3|196335|196210|196335|196210|196331.3|196206.3|9
1724873750000|2024-08-28 19:35:50|196336.2|196211.2|196333.2|196208.2|196337.8|196212.8|196331.1|196206.1|14
1724873760000|2024-08-28 19:36:00|196332.7|196207.7|196339.1|196214.1|196339.1|196214.1|196332.1|196207.1|11
1724873770000|2024-08-28 19:36:10|196337.9|196212.9|196369.8|196244.8|196369.8|196244.8|196337.9|196212.9|11
1724873780000|2024-08-28 19:36:20|196369|196244|196360.4|196235.4|196369|196244|196360|196235|7
1724873790000|2024-08-28 19:36:30|196359.7|196234.7|196362.9|196237.9|196362.9|196237.9|196357.9|196232.9|11
1724873800000|2024-08-28 19:36:40|196361.8|196236.8|196359|196234|196361.8|196236.8|196359|196234|2
1724873810000|2024-08-28 19:36:50|196360|196235|196361.1|196236.1|196365.4|196240.4|196359.7|196234.7|13
1724873820000|2024-08-28 19:37:00|196359.8|196234.8|196435.3|196310.3|196435.3|196310.3|196359.8|196234.8|27
1724873830000|2024-08-28 19:37:10|196434.5|196309.5|196431.7|196306.7|196437.4|196312.4|196429.8|196304.8|26
1724873840000|2024-08-28 19:37:20|196432.7|196307.7|196448.6|196323.6|196470.2|196345.2|196429.9|196304.9|24
1724873850000|2024-08-28 19:37:30|196439|196314|196433.6|196308.6|196442.3|196317.3|196420.9|196295.9|20
1724873860000|2024-08-28 19:37:40|196434.7|196309.7|196431.2|196306.2|196436.2|196311.2|196430.7|196305.7|14
1724873870000|2024-08-28 19:37:50|196433.4|196308.4|196453.4|196328.4|196456|196331|196433.4|196308.4|12
1724873880000|2024-08-28 19:38:00|196450.2|196325.2|196437|196312|196450.2|196325.2|196426.5|196301.5|11
1724873890000|2024-08-28 19:38:10|196435.7|196310.7|196503.9|196378.9|196503.9|196378.9|196435.7|196310.7|8
1724873900000|2024-08-28 19:38:20|196503.2|196378.2|196493.5|196368.5|196504.3|196379.3|196491.6|196366.6|18
1724873910000|2024-08-28 19:38:30|196512.5|196387.5|196527.1|196402.1|196530.6|196405.6|196512.5|196387.5|21
1724873920000|2024-08-28 19:38:40|196526.1|196401.1|196526.3|196401.3|196529.5|196404.5|196526.1|196401.1|14
1724873930000|2024-08-28 19:38:50|196525.4|196400.4|196513.9|196388.9|196525.4|196400.4|196509.7|196384.7|9
1724873940000|2024-08-28 19:39:00|196512.1|196387.1|196529|196404|196529.5|196404.5|196510.4|196385.4|19
1724873950000|2024-08-28 19:39:10|196527.5|196402.5|196525.2|196400.2|196527.5|196402.5|196524.9|196399.9|10
1724873960000|2024-08-28 19:39:20|196526.6|196401.6|196525.3|196400.3|196527.6|196402.6|196524.2|196399.2|11
1724873970000|2024-08-28 19:39:30|196524.2|196399.2|196525.4|196400.4|196527.4|196402.4|196523.8|196398.8|9
1724873980000|2024-08-28 19:39:40|196524.1|196399.1|196522.6|196397.6|196525.3|196400.3|196519.8|196394.8|14
1724873990000|2024-08-28 19:39:50|196524.8|196399.8|196514.5|196389.5|196524.8|196399.8|196512|196387|18
1724874000000|2024-08-28 19:40:00|196515.7|196390.7|196510.9|196385.9|196516.1|196391.1|196509.6|196384.6|22
1724874010000|2024-08-28 19:40:10|196512.5|196387.5|196512.1|196387.1|196513.1|196388.1|196510.6|196385.6|26
1724874020000|2024-08-28 19:40:20|196513.4|196388.4|196511.5|196386.5|196513.7|196388.7|196511.2|196386.2|21
1724874030000|2024-08-28 19:40:30|196512.8|196387.8|196516|196391|196522.3|196397.3|196509.9|196384.9|28
1724874040000|2024-08-28 19:40:40|196516.5|196391.5|196510.5|196385.5|196519.2|196394.2|196510.1|196385.1|27
1724874050000|2024-08-28 19:40:50|196513.3|196388.3|196508.1|196383.1|196513.3|196388.3|196508.1|196383.1|25
1724874060000|2024-08-28 19:41:00|196510.2|196385.2|196510.3|196385.3|196511.7|196386.7|196508.7|196383.7|13
1724874070000|2024-08-28 19:41:10|196508.8|196383.8|196490.3|196365.3|196508.8|196383.8|196487.9|196362.9|4
1724874080000|2024-08-28 19:41:20|196488.9|196363.9|196490.2|196365.2|196490.2|196365.2|196484.4|196359.4|7
1724874090000|2024-08-28 19:41:30|196501.2|196376.2|196526.9|196401.9|196527.6|196402.6|196499.9|196374.9|9
1724874100000|2024-08-28 19:41:40|196528.3|196403.3|196521.5|196396.5|196528.3|196403.3|196520.2|196395.2|12
1724874110000|2024-08-28 19:41:50|196520.8|196395.8|196598|196473|196602.3|196477.3|196520.2|196395.2|20
1724874120000|2024-08-28 19:42:00|196596.2|196471.2|196593.6|196468.6|196599|196474|196593.3|196468.3|23
1724874130000|2024-08-28 19:42:10|196592.9|196467.9|196573.5|196448.5|196607|196482|196563.7|196438.7|17
1724874140000|2024-08-28 19:42:20|196572.9|196447.9|196566|196441|196572.9|196447.9|196565.5|196440.5|14
1724874150000|2024-08-28 19:42:30|196566.5|196441.5|196563.7|196438.7|196566.5|196441.5|196562.7|196437.7|12
1724874160000|2024-08-28 19:42:40|196563.9|196438.9|196563.8|196438.8|196564.6|196439.6|196563.8|196438.8|4
1724874170000|2024-08-28 19:42:50|196563|196438|196546.8|196421.8|196563|196438|196545.3|196420.3|22
1724874180000|2024-08-28 19:43:00|196546|196421|196517.9|196392.9|196547|196422|196513.5|196388.5|22
1724874190000|2024-08-28 19:43:10|196516.7|196391.7|196512.4|196387.4|196518|196393|196510.2|196385.2|27
1724874200000|2024-08-28 19:43:20|196515.7|196390.7|196531.8|196406.8|196533.8|196408.8|196515.7|196390.7|14
1724874210000|2024-08-28 19:43:30|196530.9|196405.9|196537.2|196412.2|196537.6|196412.6|196528.8|196403.8|14
1724874220000|2024-08-28 19:43:40|196575.2|196450.2|196607.1|196482.1|196607.6|196482.6|196575.2|196450.2|9
1724874230000|2024-08-28 19:43:50|196605.2|196480.2|196592.5|196467.5|196605.2|196480.2|196589.7|196464.7|12
1724874240000|2024-08-28 19:44:00|196591.7|196466.7|196546.6|196421.6|196594.3|196469.3|196544.2|196419.2|18
1724874250000|2024-08-28 19:44:10|196546|196421|196549.8|196424.8|196549.8|196424.8|196544.7|196419.7|19
1724874260000|2024-08-28 19:44:20|196548.2|196423.2|196546.8|196421.8|196550.7|196425.7|196546.8|196421.8|26
1724874270000|2024-08-28 19:44:30|196548.5|196423.5|196521.9|196396.9|196550.5|196425.5|196499.6|196374.6|24
1724874280000|2024-08-28 19:44:40|196522|196397|196504.6|196379.6|196523.2|196398.2|196504.6|196379.6|16
1724874290000|2024-08-28 19:44:50|196503.3|196378.3|196501.9|196376.9|196503.3|196378.3|196494|196369|23
1724874300000|2024-08-28 19:45:00|196502.7|196377.7|196494.6|196369.6|196504.2|196379.2|196493|196368|21
1724874310000|2024-08-28 19:45:10|196493.5|196368.5|196465.4|196340.4|196497|196372|196465.4|196340.4|22
1724874320000|2024-08-28 19:45:20|196469|196344|196399|196274|196469|196344|196398|196273|15
1724874330000|2024-08-28 19:45:30|196398.3|196273.3|196366.9|196241.9|196403.7|196278.7|196366.9|196241.9|16
1724874340000|2024-08-28 19:45:40|196367.7|196242.7|196367.9|196242.9|196368.9|196243.9|196349.8|196224.8|20
1724874350000|2024-08-28 19:45:50|196368.5|196243.5|196356.5|196231.5|196370.4|196245.4|196356.5|196231.5|13
1724874360000|2024-08-28 19:46:00|196357.3|196232.3|196364.6|196239.6|196364.6|196239.6|196356|196231|23
1724874370000|2024-08-28 19:46:10|196362.5|196237.5|196402|196277|196403|196278|196362.4|196237.4|30
1724874380000|2024-08-28 19:46:20|196402.9|196277.9|196404.1|196279.1|196413.2|196288.2|196401.8|196276.8|24
1724874390000|2024-08-28 19:46:30|196406.8|196281.8|196407.5|196282.5|196416.4|196291.4|196399.3|196274.3|27
1724874400000|2024-08-28 19:46:40|196408.5|196283.5|196411.7|196286.7|196413|196288|196406|196281|11
1724874410000|2024-08-28 19:46:50|196412.9|196287.9|196409|196284|196415.6|196290.6|196408.3|196283.3|10
1724874420000|2024-08-28 19:47:00|196410.1|196285.1|196439.7|196314.7|196444|196319|196408.6|196283.6|12
1724874430000|2024-08-28 19:47:10|196438.5|196313.5|196411.6|196286.6|196438.5|196313.5|196393.7|196268.7|18
1724874440000|2024-08-28 19:47:20|196412.4|196287.4|196415|196290|196419.1|196294.1|196412.4|196287.4|9
1724874450000|2024-08-28 19:47:30|196413.7|196288.7|196415|196290|196420.4|196295.4|196413.7|196288.7|7
1724874460000|2024-08-28 19:47:40|196416.6|196291.6|196441.1|196316.1|196441.8|196316.8|196416.6|196291.6|7
1724874470000|2024-08-28 19:47:50|196440.5|196315.5|196434.5|196309.5|196449.5|196324.5|196433.2|196308.2|15
1724874480000|2024-08-28 19:48:00|196441|196316|196447.4|196322.4|196447.4|196322.4|196432.7|196307.7|18
1724874490000|2024-08-28 19:48:10|196451.8|196326.8|196454.1|196329.1|196458.6|196333.6|196451.7|196326.7|11
1724874500000|2024-08-28 19:48:20|196458.4|196333.4|196509.1|196384.1|196511.6|196386.6|196458.4|196333.4|9
1724874510000|2024-08-28 19:48:30|196510.2|196385.2|196522.2|196397.2|196525.9|196400.9|196510.2|196385.2|18
1724874520000|2024-08-28 19:48:40|196522.8|196397.8|196535.8|196410.8|196535.8|196410.8|196522.8|196397.8|12
1724874530000|2024-08-28 19:48:50|196534.9|196409.9|196502.3|196377.3|196538.7|196413.7|196494.9|196369.9|18
1724874540000|2024-08-28 19:49:00|196504.2|196379.2|196511.1|196386.1|196512.9|196387.9|196501.4|196376.4|14
1724874550000|2024-08-28 19:49:10|196510.1|196385.1|196517.1|196392.1|196520.5|196395.5|196509.7|196384.7|25
1724874560000|2024-08-28 19:49:20|196516.3|196391.3|196579.2|196454.2|196579.2|196454.2|196515.3|196390.3|16
1724874570000|2024-08-28 19:49:30|196566.5|196441.5|196569.6|196444.6|196585|196460|196566.5|196441.5|29
1724874580000|2024-08-28 19:49:40|196575.9|196450.9|196581.9|196456.9|196587.6|196462.6|196570.6|196445.6|17
1724874590000|2024-08-28 19:49:50|196581.1|196456.1|196616.8|196491.8|196622.9|196497.9|196565.2|196440.2|24
1724874600000|2024-08-28 19:50:00|196612.3|196487.3|196516.4|196391.4|196614.5|196489.5|196504.8|196379.8|34
1724874610000|2024-08-28 19:50:10|196520.1|196395.1|196535.9|196410.9|196536.8|196411.8|196520.1|196395.1|30
1724874620000|2024-08-28 19:50:20|196533.8|196408.8|196577.2|196452.2|196578.9|196453.9|196523.7|196398.7|23
1724874630000|2024-08-28 19:50:30|196570|196445|196568.4|196443.4|196571.9|196446.9|196566|196441|23
1724874640000|2024-08-28 19:50:40|196567.8|196442.8|196573.1|196448.1|196573.7|196448.7|196567.5|196442.5|14
1724874650000|2024-08-28 19:50:50|196571.8|196446.8|196632.7|196507.7|196632.7|196507.7|196571.8|196446.8|19
1724874660000|2024-08-28 19:51:00|196638.6|196513.6|196653.2|196528.2|196660.5|196535.5|196625.4|196500.4|24
1724874670000|2024-08-28 19:51:10|196652.3|196527.3|196705.3|196580.3|196705.3|196580.3|196652.3|196527.3|27
1724874680000|2024-08-28 19:51:20|196703|196578|196674.5|196549.5|196709.1|196584.1|196656.5|196531.5|25
1724874690000|2024-08-28 19:51:30|196666.2|196541.2|196664.2|196539.2|196678.8|196553.8|196661.4|196536.4|20
1724874700000|2024-08-28 19:51:40|196665.6|196540.6|196634.6|196509.6|196674|196549|196634.6|196509.6|23
1724874710000|2024-08-28 19:51:50|196632.9|196507.9|196638.6|196513.6|196642.6|196517.6|196632.9|196507.9|24
1724874720000|2024-08-28 19:52:00|196637.8|196512.8|196575.7|196450.7|196638|196513|196570.5|196445.5|21
1724874730000|2024-08-28 19:52:10|196574.3|196449.3|196582.7|196457.7|196586|196461|196574.3|196449.3|17
1724874740000|2024-08-28 19:52:20|196583.5|196458.5|196581.2|196456.2|196583.5|196458.5|196563.7|196438.7|16
1724874750000|2024-08-28 19:52:30|196580.3|196455.3|196552.4|196427.4|196581.2|196456.2|196551.8|196426.8|19
1724874760000|2024-08-28 19:52:40|196551.7|196426.7|196529.6|196404.6|196551.7|196426.7|196529.6|196404.6|14
1724874770000|2024-08-28 19:52:50|196528.7|196403.7|196532.6|196407.6|196533.1|196408.1|196528.6|196403.6|10
1724874780000|2024-08-28 19:53:00|196534.2|196409.2|196533.2|196408.2|196535.7|196410.7|196532.4|196407.4|13
1724874790000|2024-08-28 19:53:10|196534.1|196409.1|196522.6|196397.6|196543.6|196418.6|196502.2|196377.2|24
1724874800000|2024-08-28 19:53:20|196523.2|196398.2|196566.7|196441.7|196585.5|196460.5|196523.2|196398.2|25
1724874810000|2024-08-28 19:53:30|196571.9|196446.9|196592.3|196467.3|196595.8|196470.8|196569.6|196444.6|13
1724874820000|2024-08-28 19:53:40|196591.8|196466.8|196591.6|196466.6|196593.6|196468.6|196590.8|196465.8|10
1724874830000|2024-08-28 19:53:50|196592.8|196467.8|196593.3|196468.3|196594.7|196469.7|196592.4|196467.4|20
1724874840000|2024-08-28 19:54:00|196594.1|196469.1|196586.2|196461.2|196604.9|196479.9|196586.2|196461.2|22
1724874850000|2024-08-28 19:54:10|196587.7|196462.7|196510.9|196385.9|196591.4|196466.4|196509.1|196384.1|27
1724874860000|2024-08-28 19:54:20|196512.3|196387.3|196538.1|196413.1|196538.1|196413.1|196510.7|196385.7|27
1724874870000|2024-08-28 19:54:30|196537.4|196412.4|196536.9|196411.9|196539.5|196414.5|196534.1|196409.1|24
1724874880000|2024-08-28 19:54:40|196535.4|196410.4|196547.2|196422.2|196552.8|196427.8|196516.3|196391.3|36
1724874890000|2024-08-28 19:54:50|196547|196422|196515|196390|196549.7|196424.7|196512.9|196387.9|39
1724874900000|2024-08-28 19:55:00|196534.3|196409.3|196480.9|196355.9|196540.8|196415.8|196480.9|196355.9|26
1724874910000|2024-08-28 19:55:10|196484.8|196359.8|196483.4|196358.4|196493.5|196368.5|196481.1|196356.1|25
1724874920000|2024-08-28 19:55:20|196482.6|196357.6|196540.5|196415.5|196542.5|196417.5|196482.6|196357.6|21
1724874930000|2024-08-28 19:55:30|196539.6|196414.6|196533.2|196408.2|196540.5|196415.5|196531.4|196406.4|17
1724874940000|2024-08-28 19:55:40|196534.3|196409.3|196535.6|196410.6|196536.6|196411.6|196532.1|196407.1|19
1724874950000|2024-08-28 19:55:50|196534.6|196409.6|196535.3|196410.3|196536|196411|196532.9|196407.9|18
1724874960000|2024-08-28 19:56:00|196534.2|196409.2|196536|196411|196536.3|196411.3|196532.8|196407.8|28
1724874970000|2024-08-28 19:56:10|196535.1|196410.1|196535.1|196410.1|196536.3|196411.3|196532.7|196407.7|21
1724874980000|2024-08-28 19:56:20|196532.8|196407.8|196517.4|196392.4|196536|196411|196515.3|196390.3|20
1724874990000|2024-08-28 19:56:30|196517|196392|196519.2|196394.2|196519.7|196394.7|196515.7|196390.7|23
1724875000000|2024-08-28 19:56:40|196517.5|196392.5|196493.8|196368.8|196519.7|196394.7|196493.6|196368.6|16
1724875010000|2024-08-28 19:56:50|196496|196371|196497.8|196372.8|196497.8|196372.8|196493.8|196368.8|12
1724875020000|2024-08-28 19:57:00|196495.8|196370.8|196542|196417|196542|196417|196495.4|196370.4|17
1724875030000|2024-08-28 19:57:10|196542.6|196417.6|196540.4|196415.4|196543.6|196418.6|196539.2|196414.2|15
1724875040000|2024-08-28 19:57:20|196541.5|196416.5|196546|196421|196549.5|196424.5|196540.6|196415.6|23
1724875050000|2024-08-28 19:57:30|196550.5|196425.5|196612.8|196487.8|196613.6|196488.6|196550.5|196425.5|21
1724875060000|2024-08-28 19:57:40|196611.8|196486.8|196609.3|196484.3|196614.8|196489.8|196606.9|196481.9|19
1724875070000|2024-08-28 19:57:50|196608.5|196483.5|196613.9|196488.9|196614|196489|196607.8|196482.8|18
1724875080000|2024-08-28 19:58:00|196615.3|196490.3|196547.9|196422.9|196624.5|196499.5|196546.2|196421.2|23
1724875090000|2024-08-28 19:58:10|196550.3|196425.3|196530|196405|196550.3|196425.3|196522.5|196397.5|23
1724875100000|2024-08-28 19:58:20|196530.9|196405.9|196467.4|196342.4|196538.4|196413.4|196458.3|196333.3|21
1724875110000|2024-08-28 19:58:30|196466.7|196341.7|196450.3|196325.3|196469|196344|196450.3|196325.3|30
1724875120000|2024-08-28 19:58:40|196449.7|196324.7|196441.4|196316.4|196469.4|196344.4|196434.5|196309.5|34
1724875130000|2024-08-28 19:58:50|196441.5|196316.5|196424.5|196299.5|196442|196317|196410.1|196285.1|35
1724875140000|2024-08-28 19:59:00|196424.4|196299.4|196429|196304|196439.1|196314.1|196417.7|196292.7|23
1724875150000|2024-08-28 19:59:10|196429.6|196304.6|196421.7|196296.7|196432.5|196307.5|196418.2|196293.2|31
1724875160000|2024-08-28 19:59:20|196420.8|196295.8|196409.6|196284.6|196427.4|196302.4|196409.6|196284.6|30
1724875170000|2024-08-28 19:59:30|196414.3|196289.3|196451.5|196326.5|196470.2|196345.2|196414.3|196289.3|24
1724875180000|2024-08-28 19:59:40|196452.1|196327.1|196462.7|196337.7|196471.9|196346.9|196452.1|196327.1|19
1724875190000|2024-08-28 19:59:50|196460.2|196335.2|196460.9|196335.9|196460.9|196335.9|196447.9|196322.9|18
1724875200000|2024-08-28 20:00:00|196462.3|196337.3|196486.1|196361.1|196490.1|196365.1|196453.1|196328.1|32
1724875210000|2024-08-28 20:00:10|196486.8|196361.8|196498.7|196373.7|196500.4|196375.4|196483.4|196358.4|27
1724875220000|2024-08-28 20:00:20|196499.1|196374.1|196501.9|196376.9|196502.3|196377.3|196495.7|196370.7|22
1724875230000|2024-08-28 20:00:30|196501.1|196376.1|196502.9|196377.9|196503.9|196378.9|196498.5|196373.5|21
1724875240000|2024-08-28 20:00:40|196503.2|196378.2|196558.7|196433.7|196563.2|196438.2|196497|196372|28
1724875250000|2024-08-28 20:00:50|196569.4|196444.4|196568.4|196443.4|196576.3|196451.3|196566.3|196441.3|25
1724875260000|2024-08-28 20:01:00|196566.6|196441.6|196568.1|196443.1|196569.9|196444.9|196564.6|196439.6|24
1724875270000|2024-08-28 20:01:10|196566.7|196441.7|196566|196441|196572.6|196447.6|196552.8|196427.8|21
1724875280000|2024-08-28 20:01:20|196566.9|196441.9|196560.7|196435.7|196570.5|196445.5|196553.6|196428.6|13
1724875290000|2024-08-28 20:01:30|196559.8|196434.8|196549.2|196424.2|196560.3|196435.3|196548.4|196423.4|23
1724875300000|2024-08-28 20:01:40|196549.7|196424.7|196561|196436|196563.3|196438.3|196549.7|196424.7|26
1724875310000|2024-08-28 20:01:50|196561.8|196436.8|196549.1|196424.1|196561.8|196436.8|196542.4|196417.4|20
1724875320000|2024-08-28 20:02:00|196549.2|196424.2|196546.9|196421.9|196553.1|196428.1|196545.5|196420.5|15
1724875330000|2024-08-28 20:02:10|196547.7|196422.7|196546.5|196421.5|196548.9|196423.9|196544.3|196419.3|21
1724875340000|2024-08-28 20:02:20|196547.8|196422.8|196548.1|196423.1|196548.5|196423.5|196543.5|196418.5|27
1724875350000|2024-08-28 20:02:30|196547.9|196422.9|196533.8|196408.8|196557.4|196432.4|196530.5|196405.5|17
1724875360000|2024-08-28 20:02:40|196533.4|196408.4|196506.8|196381.8|196535.9|196410.9|196498.6|196373.6|21
1724875370000|2024-08-28 20:02:50|196507.5|196382.5|196497.7|196372.7|196509|196384|196497.7|196372.7|24
1724875380000|2024-08-28 20:03:00|196496.7|196371.7|196477.5|196352.5|196496.7|196371.7|196476.5|196351.5|11
1724875390000|2024-08-28 20:03:10|196479.5|196354.5|196481.8|196356.8|196482.7|196357.7|196478.5|196353.5|8
1724875400000|2024-08-28 20:03:20|196480.4|196355.4|196481.9|196356.9|196498.5|196373.5|196479.4|196354.4|13
1724875410000|2024-08-28 20:03:30|196480.3|196355.3|196487.2|196362.2|196490.3|196365.3|196480.2|196355.2|20
1724875420000|2024-08-28 20:03:40|196487.8|196362.8|196470.3|196345.3|196487.8|196362.8|196467|196342|7
1724875430000|2024-08-28 20:03:50|196469.5|196344.5|196450.6|196325.6|196469.5|196344.5|196441.5|196316.5|13
1724875440000|2024-08-28 20:04:00|196499.8|196374.8|196517|196392|196541.6|196416.6|196499.8|196374.8|13
1724875450000|2024-08-28 20:04:10|196515.2|196390.2|196508.1|196383.1|196517.8|196392.8|196508.1|196383.1|6
1724875460000|2024-08-28 20:04:20|196508.6|196383.6|196502.3|196377.3|196508.6|196383.6|196495.1|196370.1|32
1724875470000|2024-08-28 20:04:30|196501.1|196376.1|196499.8|196374.8|196503.4|196378.4|196498|196373|33
1724875480000|2024-08-28 20:04:40|196499.1|196374.1|196514.8|196389.8|196519.7|196394.7|196497.8|196372.8|20
1724875490000|2024-08-28 20:04:50|196516.5|196391.5|196514.5|196389.5|196516.5|196391.5|196511.2|196386.2|15
1724875500000|2024-08-28 20:05:00|196513.7|196388.7|196514|196389|196514|196389|196511.5|196386.5|5
1724875510000|2024-08-28 20:05:10|196513.1|196388.1|196513.2|196388.2|196513.2|196388.2|196513.1|196388.1|2
1724875520000|2024-08-28 20:05:20|196513.1|196388.1|196507.1|196382.1|196549.3|196424.3|196504.4|196379.4|18
1724875530000|2024-08-28 20:05:30|196506.3|196381.3|196481.5|196356.5|196506.9|196381.9|196467.4|196342.4|20
1724875540000|2024-08-28 20:05:40|196483.4|196358.4|196484.3|196359.3|196484.9|196359.9|196483.4|196358.4|3
1724875550000|2024-08-28 20:05:50|196484.9|196359.9|196453.2|196328.2|196485|196360|196453.2|196328.2|22
1724875560000|2024-08-28 20:06:00|196469.4|196344.4|196456.3|196331.3|196475.8|196350.8|196449.3|196324.3|20
1724875570000|2024-08-28 20:06:10|196455.7|196330.7|196449.5|196324.5|196455.7|196330.7|196447.8|196322.8|12
1724875580000|2024-08-28 20:06:20|196449.4|196324.4|196456.2|196331.2|196456.2|196331.2|196448.6|196323.6|26
1724875590000|2024-08-28 20:06:30|196457|196332|196501.2|196376.2|196502.2|196377.2|196454.1|196329.1|30
1724875600000|2024-08-28 20:06:40|196499.9|196374.9|196499.6|196374.6|196502|196377|196497.9|196372.9|24
1724875610000|2024-08-28 20:06:50|196499.8|196374.8|196499.4|196374.4|196500|196375|196496.7|196371.7|21
1724875620000|2024-08-28 20:07:00|196498.4|196373.4|196502.1|196377.1|196502.1|196377.1|196492.2|196367.2|19
1724875630000|2024-08-28 20:07:10|196488.5|196363.5|196483.8|196358.8|196488.5|196363.5|196474.7|196349.7|17
1724875640000|2024-08-28 20:07:20|196480.5|196355.5|196481.5|196356.5|196481.5|196356.5|196480.2|196355.2|9
1724875650000|2024-08-28 20:07:30|196480.5|196355.5|196478.5|196353.5|196481.4|196356.4|196476.9|196351.9|27
1724875660000|2024-08-28 20:07:40|196476.6|196351.6|196514.1|196389.1|196529.3|196404.3|196475.8|196350.8|14
1724875670000|2024-08-28 20:07:50|196515.2|196390.2|196507.2|196382.2|196527.7|196402.7|196507.2|196382.2|30
1724875680000|2024-08-28 20:08:00|196511.4|196386.4|196515.3|196390.3|196515.8|196390.8|196507.2|196382.2|15
1724875690000|2024-08-28 20:08:10|196519.6|196394.6|196496.2|196371.2|196539.3|196414.3|196496.2|196371.2|13
1724875700000|2024-08-28 20:08:20|196493.6|196368.6|196508.1|196383.1|196510.4|196385.4|196491.2|196366.2|10
1724875710000|2024-08-28 20:08:30|196508.4|196383.4|196510.4|196385.4|196512.5|196387.5|196508.4|196383.4|4
1724875720000|2024-08-28 20:08:40|196509.2|196384.2|196477.6|196352.6|196512.3|196387.3|196473.8|196348.8|14
1724875730000|2024-08-28 20:08:50|196478.9|196353.9|196490.7|196365.7|196490.7|196365.7|196478.9|196353.9|4
1724875750000|2024-08-28 20:09:10|196491|196366|196491|196366|196491|196366|196491|196366|1
1724875760000|2024-08-28 20:09:20|196497|196372|196496.8|196371.8|196498.4|196373.4|196494.7|196369.7|5
1724875770000|2024-08-28 20:09:30|196499.1|196374.1|196541.3|196416.3|196543|196418|196499.1|196374.1|13
1724875780000|2024-08-28 20:09:40|196542.5|196417.5|196494.3|196369.3|196542.5|196417.5|196494.3|196369.3|15
1724875790000|2024-08-28 20:09:50|196495.1|196370.1|196492|196367|196495.1|196370.1|196491.2|196366.2|9
1724875800000|2024-08-28 20:10:00|196492.6|196367.6|196471.2|196346.2|196495.9|196370.9|196464.5|196339.5|17
1724875810000|2024-08-28 20:10:10|196470.2|196345.2|196471.5|196346.5|196473.9|196348.9|196468.9|196343.9|19
1724875820000|2024-08-28 20:10:20|196470.9|196345.9|196472|196347|196484.2|196359.2|196470.3|196345.3|16
1724875830000|2024-08-28 20:10:30|196470.7|196345.7|196477.4|196352.4|196477.4|196352.4|196468.8|196343.8|19
1724875840000|2024-08-28 20:10:40|196478.1|196353.1|196477.4|196352.4|196481.1|196356.1|196475.3|196350.3|13
1724875850000|2024-08-28 20:10:50|196479|196354|196481.8|196356.8|196484.6|196359.6|196475.8|196350.8|19
1724875860000|2024-08-28 20:11:00|196484.5|196359.5|196478.4|196353.4|196484.5|196359.5|196478.4|196353.4|12
1724875870000|2024-08-28 20:11:10|196477.1|196352.1|196476.8|196351.8|196478.1|196353.1|196476|196351|5
1724875880000|2024-08-28 20:11:20|196477.4|196352.4|196533.5|196408.5|196535.5|196410.5|196477|196352|18
1724875890000|2024-08-28 20:11:30|196533.1|196408.1|196533.1|196408.1|196533.4|196408.4|196532|196407|12
1724875900000|2024-08-28 20:11:40|196532.4|196407.4|196565.3|196440.3|196565.9|196440.9|196531.9|196406.9|19
1724875910000|2024-08-28 20:11:50|196565.9|196440.9|196563.9|196438.9|196570.1|196445.1|196563.9|196438.9|8
1724875920000|2024-08-28 20:12:00|196565.5|196440.5|196567.6|196442.6|196571.5|196446.5|196559.7|196434.7|11
1724875930000|2024-08-28 20:12:10|196566.2|196441.2|196578.1|196453.1|196580.3|196455.3|196566.2|196441.2|10
1724875940000|2024-08-28 20:12:20|196578.7|196453.7|196576.5|196451.5|196581.6|196456.6|196576.3|196451.3|31
1724875950000|2024-08-28 20:12:30|196582.5|196457.5|196545.2|196420.2|196582.5|196457.5|196539.3|196414.3|22
1724875960000|2024-08-28 20:12:40|196544.4|196419.4|196546.3|196421.3|196547.8|196422.8|196540|196415|25
1724875970000|2024-08-28 20:12:50|196548.7|196423.7|196546.4|196421.4|196549.2|196424.2|196546.4|196421.4|13
1724875980000|2024-08-28 20:13:00|196549.5|196424.5|196561.9|196436.9|196567.6|196442.6|196536|196411|11
1724875990000|2024-08-28 20:13:10|196560.7|196435.7|196560.8|196435.8|196560.8|196435.8|196559|196434|3
1724876000000|2024-08-28 20:13:20|196558.8|196433.8|196561.6|196436.6|196561.6|196436.6|196558.8|196433.8|3
1724876010000|2024-08-28 20:13:30|196559.3|196434.3|196560.1|196435.1|196561.6|196436.6|196559.3|196434.3|3
1724876020000|2024-08-28 20:13:40|196559.4|196434.4|196571.4|196446.4|196572.2|196447.2|196559.4|196434.4|6
1724876030000|2024-08-28 20:13:50|196572.2|196447.2|196592.1|196467.1|196594.7|196469.7|196567.8|196442.8|16
1724876040000|2024-08-28 20:14:00|196590.3|196465.3|196588.7|196463.7|196592.7|196467.7|196588.2|196463.2|9
1724876050000|2024-08-28 20:14:10|196588.1|196463.1|196590|196465|196593|196468|196588.1|196463.1|7
1724876060000|2024-08-28 20:14:20|196589.4|196464.4|196586.9|196461.9|196591.4|196466.4|196586.9|196461.9|9
1724876070000|2024-08-28 20:14:30|196589.9|196464.9|196581.8|196456.8|196589.9|196464.9|196581.8|196456.8|6
1724876080000|2024-08-28 20:14:40|196582.3|196457.3|196586|196461|196586|196461|196582.3|196457.3|5
1724876090000|2024-08-28 20:14:50|196584.3|196459.3|196583.6|196458.6|196586.7|196461.7|196582.7|196457.7|10
1724876100000|2024-08-28 20:15:00|196584|196459|196580.4|196455.4|196585.7|196460.7|196580|196455|13
1724876110000|2024-08-28 20:15:10|196580.7|196455.7|196590|196465|196595.1|196470.1|196580.7|196455.7|15
1724876120000|2024-08-28 20:15:20|196593|196468|196594.1|196469.1|196594.1|196469.1|196593|196468|2
1724876130000|2024-08-28 20:15:30|196593.1|196468.1|196594.4|196469.4|196596.9|196471.9|196593.1|196468.1|6
1724876140000|2024-08-28 20:15:40|196596.7|196471.7|196593.4|196468.4|196600.1|196475.1|196592.6|196467.6|18
1724876150000|2024-08-28 20:15:50|196594.5|196469.5|196594.4|196469.4|196597|196472|196593.9|196468.9|7
1724876160000|2024-08-28 20:16:00|196597.2|196472.2|196607.4|196482.4|196608.5|196483.5|196593.6|196468.6|21
1724876170000|2024-08-28 20:16:10|196605.8|196480.8|196594.7|196469.7|196605.8|196480.8|196594.6|196469.6|8
1724876180000|2024-08-28 20:16:20|196605.1|196480.1|196603.1|196478.1|196605.5|196480.5|196594.4|196469.4|18
1724876190000|2024-08-28 20:16:30|196601.1|196476.1|196593|196468|196601.1|196476.1|196593|196468|18
1724876200000|2024-08-28 20:16:40|196596.4|196471.4|196595.5|196470.5|196598.1|196473.1|196592.4|196467.4|16
1724876210000|2024-08-28 20:16:50|196595.7|196470.7|196594.8|196469.8|196603.3|196478.3|196594.5|196469.5|22
1724876220000|2024-08-28 20:17:00|196593.8|196468.8|196594.8|196469.8|196598.1|196473.1|196592.7|196467.7|14
1724876230000|2024-08-28 20:17:10|196596.3|196471.3|196593.4|196468.4|196601.8|196476.8|196592.1|196467.1|10
1724876240000|2024-08-28 20:17:20|196593.1|196468.1|196599.8|196474.8|196601.7|196476.7|196593.1|196468.1|8
1724876260000|2024-08-28 20:17:40|196603.2|196478.2|196592.2|196467.2|196603.2|196478.2|196592.2|196467.2|6
1724876270000|2024-08-28 20:17:50|196592.4|196467.4|196595.1|196470.1|196598.3|196473.3|196591.7|196466.7|15
1724876280000|2024-08-28 20:18:00|196595.7|196470.7|196595.4|196470.4|196603.8|196478.8|196595.4|196470.4|5
1724876290000|2024-08-28 20:18:10|196596|196471|196609|196484|196612.5|196487.5|196596|196471|18
1724876300000|2024-08-28 20:18:20|196609.8|196484.8|196611.4|196486.4|196611.7|196486.7|196608.9|196483.9|11
1724876310000|2024-08-28 20:18:30|196610.5|196485.5|196611.1|196486.1|196612.2|196487.2|196610.5|196485.5|9
1724876320000|2024-08-28 20:18:40|196611.9|196486.9|196611.1|196486.1|196612|196487|196611|196486|13
1724876330000|2024-08-28 20:18:50|196611.9|196486.9|196614.5|196489.5|196616|196491|196610.4|196485.4|16
1724876340000|2024-08-28 20:19:00|196614.2|196489.2|196615.5|196490.5|196617.2|196492.2|196613.9|196488.9|17
1724876350000|2024-08-28 20:19:10|196614.2|196489.2|196614.3|196489.3|196615.8|196490.8|196613.2|196488.2|15
1724876360000|2024-08-28 20:19:20|196614.7|196489.7|196613.4|196488.4|196616.3|196491.3|196613.4|196488.4|12
1724876370000|2024-08-28 20:19:30|196611.8|196486.8|196594.8|196469.8|196613.6|196488.6|196593.5|196468.5|14
1724876380000|2024-08-28 20:19:40|196594.5|196469.5|196594.8|196469.8|196597.9|196472.9|196594.5|196469.5|4
1724876390000|2024-08-28 20:19:50|196593.5|196468.5|196628.2|196503.2|196635.2|196510.2|196593.5|196468.5|14
1724876400000|2024-08-28 20:20:00|196630.2|196505.2|196730|196605|196730|196605|196630.2|196505.2|29
1724876410000|2024-08-28 20:20:10|196729.1|196604.1|196705.7|196580.7|196734.2|196609.2|196686.9|196561.9|12
1724876420000|2024-08-28 20:20:20|196736.9|196611.9|196743.8|196618.8|196762|196637|196732.6|196607.6|22
1724876430000|2024-08-28 20:20:30|196759.5|196634.5|196741.4|196616.4|196777.1|196652.1|196739.4|196614.4|17
1724876440000|2024-08-28 20:20:40|196739.4|196614.4|196659.6|196534.6|196739.4|196614.4|196658|196533|23
1724876450000|2024-08-28 20:20:50|196660.5|196535.5|196654.8|196529.8|196661.6|196536.6|196635.6|196510.6|23
1724876460000|2024-08-28 20:21:00|196656.7|196531.7|196626.9|196501.9|196665.7|196540.7|196618.2|196493.2|28
1724876470000|2024-08-28 20:21:10|196627.3|196502.3|196674.4|196549.4|196675.8|196550.8|196627.3|196502.3|15
1724876480000|2024-08-28 20:21:20|196671|196546|196646.6|196521.6|196671|196546|196638.6|196513.6|20
1724876490000|2024-08-28 20:21:30|196644.5|196519.5|196638.6|196513.6|196647.9|196522.9|196638.6|196513.6|20
1724876500000|2024-08-28 20:21:40|196636.3|196511.3|196628.2|196503.2|196636.3|196511.3|196602.7|196477.7|22
1724876510000|2024-08-28 20:21:50|196627.3|196502.3|196624.3|196499.3|196627.6|196502.6|196612.2|196487.2|11
1724876520000|2024-08-28 20:22:00|196625.3|196500.3|196662.8|196537.8|196662.8|196537.8|196624.4|196499.4|11
1724876530000|2024-08-28 20:22:10|196663.5|196538.5|196664.9|196539.9|196669.9|196544.9|196659.9|196534.9|11
1724876540000|2024-08-28 20:22:20|196663.6|196538.6|196664.6|196539.6|196667.9|196542.9|196663.6|196538.6|6
1724876550000|2024-08-28 20:22:30|196663.3|196538.3|196663.1|196538.1|196667.4|196542.4|196663.1|196538.1|7
1724876560000|2024-08-28 20:22:40|196666.4|196541.4|196663.4|196538.4|196666.9|196541.9|196663.4|196538.4|4
1724876570000|2024-08-28 20:22:50|196666.5|196541.5|196663.7|196538.7|196666.8|196541.8|196663.7|196538.7|3
1724876580000|2024-08-28 20:23:00|196665.8|196540.8|196649.3|196524.3|196670.7|196545.7|196648|196523|9
1724876590000|2024-08-28 20:23:10|196648.6|196523.6|196653.3|196528.3|196653.9|196528.9|196646.5|196521.5|10
1724876600000|2024-08-28 20:23:20|196654.8|196529.8|196658.3|196533.3|196662|196537|196653.5|196528.5|8
1724876610000|2024-08-28 20:23:30|196657.8|196532.8|196680.3|196555.3|196685.4|196560.4|196657.8|196532.8|14
1724876620000|2024-08-28 20:23:40|196684.6|196559.6|196684.9|196559.9|196685.4|196560.4|196679.7|196554.7|9
1724876630000|2024-08-28 20:23:50|196685.6|196560.6|196683.4|196558.4|196685.8|196560.8|196682.8|196557.8|4
1724876640000|2024-08-28 20:24:00|196683.6|196558.6|196682.9|196557.9|196684.3|196559.3|196682.9|196557.9|3
1724876650000|2024-08-28 20:24:10|196684.5|196559.5|196731.6|196606.6|196739.6|196614.6|196684.5|196559.5|7
1724876660000|2024-08-28 20:24:20|196740.7|196615.7|196811.9|196686.9|196815.2|196690.2|196740.7|196615.7|26
1724876670000|2024-08-28 20:24:30|196811|196686|196856.5|196731.5|196858.6|196733.6|196803.7|196678.7|33
1724876680000|2024-08-28 20:24:40|196857.1|196732.1|196834.1|196709.1|196857.1|196732.1|196828|196703|22
1724876690000|2024-08-28 20:24:50|196831|196706|196930.1|196805.1|196930.1|196805.1|196830|196705|23
1724876700000|2024-08-28 20:25:00|196926.8|196801.8|196947.2|196822.2|196947.8|196822.8|196926.8|196801.8|17
1724876710000|2024-08-28 20:25:10|196947.7|196822.7|196897.9|196772.9|196947.7|196822.7|196897.8|196772.8|21
1724876720000|2024-08-28 20:25:20|196896.4|196771.4|196917.6|196792.6|196930.9|196805.9|196852.8|196727.8|28
1724876730000|2024-08-28 20:25:30|196922.8|196797.8|196923.4|196798.4|196927|196802|196912.6|196787.6|14
1724876740000|2024-08-28 20:25:40|196922.6|196797.6|196940.8|196815.8|196950.9|196825.9|196921.7|196796.7|18
1724876750000|2024-08-28 20:25:50|196924.5|196799.5|196898.9|196773.9|196924.5|196799.5|196898.4|196773.4|21
1724876760000|2024-08-28 20:26:00|196901.1|196776.1|196871.8|196746.8|196901.1|196776.1|196865.4|196740.4|19
1724876770000|2024-08-28 20:26:10|196873.8|196748.8|196840.1|196715.1|196878.2|196753.2|196840.1|196715.1|14
1724876780000|2024-08-28 20:26:20|196839.5|196714.5|196803.6|196678.6|196839.5|196714.5|196798.6|196673.6|24
1724876790000|2024-08-28 20:26:30|196811.3|196686.3|196823.8|196698.8|196831.4|196706.4|196807.1|196682.1|17
1724876800000|2024-08-28 20:26:40|196820.4|196695.4|196809.3|196684.3|196820.4|196695.4|196800.3|196675.3|11
1724876810000|2024-08-28 20:26:50|196807|196682|196793.1|196668.1|196807|196682|196787.4|196662.4|13
1724876820000|2024-08-28 20:27:00|196786.4|196661.4|196802.8|196677.8|196805.9|196680.9|196779.9|196654.9|15
1724876830000|2024-08-28 20:27:10|196804.2|196679.2|196761.7|196636.7|196804.2|196679.2|196756.4|196631.4|22
1724876840000|2024-08-28 20:27:20|196764.6|196639.6|196795.7|196670.7|196795.7|196670.7|196760.7|196635.7|23
1724876850000|2024-08-28 20:27:30|196795.1|196670.1|196819.6|196694.6|196822.9|196697.9|196795.1|196670.1|12
1724876860000|2024-08-28 20:27:40|196823.1|196698.1|196836.8|196711.8|196842.5|196717.5|196815.2|196690.2|11
1724876870000|2024-08-28 20:27:50|196837|196712|196927.9|196802.9|196930.2|196805.2|196825.7|196700.7|11
1724876880000|2024-08-28 20:28:00|196929.4|196804.4|196932.8|196807.8|196940.7|196815.7|196929.4|196804.4|15
1724876890000|2024-08-28 20:28:10|196935.7|196810.7|196933.9|196808.9|196935.7|196810.7|196928.9|196803.9|10
1724876900000|2024-08-28 20:28:20|196937.9|196812.9|196928.9|196803.9|196968.3|196843.3|196926.8|196801.8|13
1724876910000|2024-08-28 20:28:30|196925|196800|196918.2|196793.2|196925|196800|196915.1|196790.1|10
1724876920000|2024-08-28 20:28:40|196916.1|196791.1|196924.4|196799.4|196924.4|196799.4|196914.7|196789.7|7
1724876930000|2024-08-28 20:28:50|196925.3|196800.3|196836.4|196711.4|196927.2|196802.2|196836.4|196711.4|22
1724876940000|2024-08-28 20:29:00|196836.1|196711.1|196843.6|196718.6|196861.9|196736.9|196835.6|196710.6|27
1724876950000|2024-08-28 20:29:10|196842.8|196717.8|196840.3|196715.3|196851.6|196726.6|196836.3|196711.3|17
1724876960000|2024-08-28 20:29:20|196840.1|196715.1|196845.9|196720.9|196849.6|196724.6|196827.8|196702.8|12
1724876970000|2024-08-28 20:29:30|196843.3|196718.3|196836|196711|196847.9|196722.9|196832.8|196707.8|18
1724876980000|2024-08-28 20:29:40|196853.7|196728.7|196840.4|196715.4|196857.8|196732.8|196839.8|196714.8|13
1724876990000|2024-08-28 20:29:50|196848.5|196723.5|196842.3|196717.3|196852.8|196727.8|196838.8|196713.8|12
1724877000000|2024-08-28 20:30:00|196852.6|196727.6|196836.5|196711.5|196852.6|196727.6|196832.9|196707.9|21
1724877010000|2024-08-28 20:30:10|196834.5|196709.5|196835.7|196710.7|196838.8|196713.8|196831.4|196706.4|11
1724877020000|2024-08-28 20:30:20|196839.2|196714.2|196835.2|196710.2|196839.2|196714.2|196835.2|196710.2|3
1724877030000|2024-08-28 20:30:30|196835.9|196710.9|196837.6|196712.6|196843.8|196718.8|196831.6|196706.6|11
1724877040000|2024-08-28 20:30:40|196837|196712|196834.7|196709.7|196838.1|196713.1|196834.7|196709.7|4
1724877050000|2024-08-28 20:30:50|196837.9|196712.9|196943|196818|196947.9|196822.9|196834.4|196709.4|27
1724877060000|2024-08-28 20:31:00|196938.7|196813.7|196932.6|196807.6|196939.4|196814.4|196924.7|196799.7|25
1724877070000|2024-08-28 20:31:10|196932.8|196807.8|196932|196807|196940.9|196815.9|196923.7|196798.7|18
1724877080000|2024-08-28 20:31:20|196931.9|196806.9|196936.1|196811.1|196936.1|196811.1|196931.9|196806.9|5
1724877090000|2024-08-28 20:31:30|196932.2|196807.2|196959|196834|196964.2|196839.2|196932|196807|8
1724877100000|2024-08-28 20:31:40|196951.9|196826.9|196949.5|196824.5|196955.3|196830.3|196947.8|196822.8|26
1724877110000|2024-08-28 20:31:50|196949.6|196824.6|196947.2|196822.2|196957.1|196832.1|196945.3|196820.3|33
1724877120000|2024-08-28 20:32:00|196947.3|196822.3|196901.8|196776.8|196950.9|196825.9|196901.8|196776.8|22
1724877130000|2024-08-28 20:32:10|196903|196778|196862.9|196737.9|196905.4|196780.4|196862.9|196737.9|16
1724877140000|2024-08-28 20:32:20|196867.2|196742.2|196867.2|196742.2|196878.9|196753.9|196867.2|196742.2|17
1724877150000|2024-08-28 20:32:30|196866|196741|196880.8|196755.8|196880.8|196755.8|196860.8|196735.8|13
1724877160000|2024-08-28 20:32:40|196892|196767|196856.6|196731.6|196895.8|196770.8|196855.6|196730.6|23
1724877170000|2024-08-28 20:32:50|196864.7|196739.7|196863.6|196738.6|196868.4|196743.4|196862|196737|20
1724877180000|2024-08-28 20:33:00|196861.9|196736.9|196866.5|196741.5|196869.6|196744.6|196861.9|196736.9|25
1724877190000|2024-08-28 20:33:10|196866.3|196741.3|196857.4|196732.4|196866.6|196741.6|196856.9|196731.9|18
1724877200000|2024-08-28 20:33:20|196858.2|196733.2|196836.6|196711.6|196862.7|196737.7|196831.5|196706.5|21
1724877210000|2024-08-28 20:33:30|196836.9|196711.9|196855.8|196730.8|196861.4|196736.4|196836|196711|12
1724877220000|2024-08-28 20:33:40|196859.3|196734.3|196856.9|196731.9|196860.7|196735.7|196856.2|196731.2|16
1724877230000|2024-08-28 20:33:50|196858|196733|196855.5|196730.5|196858.8|196733.8|196843.4|196718.4|21
1724877240000|2024-08-28 20:34:00|196858.4|196733.4|196849.9|196724.9|196858.5|196733.5|196844.3|196719.3|22
1724877250000|2024-08-28 20:34:10|196848.4|196723.4|196839.2|196714.2|196856|196731|196837.2|196712.2|21
1724877260000|2024-08-28 20:34:20|196844.6|196719.6|196839.2|196714.2|196845.2|196720.2|196835.1|196710.1|27
1724877270000|2024-08-28 20:34:30|196838|196713|196837.4|196712.4|196842.3|196717.3|196836.8|196711.8|17
1724877280000|2024-08-28 20:34:40|196836.1|196711.1|196868.3|196743.3|196874.4|196749.4|196836.1|196711.1|16
1724877290000|2024-08-28 20:34:50|196868.4|196743.4|196868.4|196743.4|196871.6|196746.6|196867.7|196742.7|10
1724877300000|2024-08-28 20:35:00|196871|196746|196869.1|196744.1|196873.5|196748.5|196867|196742|16
1724877310000|2024-08-28 20:35:10|196871.5|196746.5|196867.9|196742.9|196871.8|196746.8|196867.4|196742.4|20
1724877320000|2024-08-28 20:35:20|196867.8|196742.8|196845|196720|196867.8|196742.8|196844.9|196719.9|20
1724877330000|2024-08-28 20:35:30|196844.6|196719.6|196852.5|196727.5|196854.4|196729.4|196844.6|196719.6|17
1724877340000|2024-08-28 20:35:40|196856|196731|196852.3|196727.3|196856.2|196731.2|196850.1|196725.1|21
1724877350000|2024-08-28 20:35:50|196855.8|196730.8|196846|196721|196856.1|196731.1|196846|196721|12
1724877360000|2024-08-28 20:36:00|196845.8|196720.8|196851.1|196726.1|196855.4|196730.4|196844.8|196719.8|22
1724877370000|2024-08-28 20:36:10|196850.6|196725.6|196844|196719|196850.6|196725.6|196844|196719|11
1724877380000|2024-08-28 20:36:20|196844.2|196719.2|196844.6|196719.6|196851.1|196726.1|196844.2|196719.2|8
1724877390000|2024-08-28 20:36:30|196843.2|196718.2|196839.6|196714.6|196843.2|196718.2|196838.9|196713.9|4
1724877410000|2024-08-28 20:36:50|196838.9|196713.9|196839.6|196714.6|196839.6|196714.6|196838.8|196713.8|3
1724877420000|2024-08-28 20:37:00|196844.1|196719.1|196850|196725|196853.9|196728.9|196841.1|196716.1|6
1724877430000|2024-08-28 20:37:10|196850.4|196725.4|196850.1|196725.1|196850.5|196725.5|196850|196725|7
1724877440000|2024-08-28 20:37:20|196849.8|196724.8|196850.3|196725.3|196853.5|196728.5|196848.5|196723.5|10
1724877450000|2024-08-28 20:37:30|196856.4|196731.4|196856.3|196731.3|196856.4|196731.4|196856.3|196731.3|2
1724877460000|2024-08-28 20:37:40|196860.3|196735.3|196856.2|196731.2|196860.3|196735.3|196856.2|196731.2|3
1724877470000|2024-08-28 20:37:50|196855.7|196730.7|196856.3|196731.3|196856.3|196731.3|196855.6|196730.6|5
1724877480000|2024-08-28 20:38:00|196855.7|196730.7|196843.3|196718.3|196855.7|196730.7|196842.6|196717.6|11
1724877490000|2024-08-28 20:38:10|196844.4|196719.4|196838.7|196713.7|196850.8|196725.8|196838.7|196713.7|13
1724877500000|2024-08-28 20:38:20|196837.5|196712.5|196837.5|196712.5|196837.5|196712.5|196836.1|196711.1|3
1724877510000|2024-08-28 20:38:30|196836.1|196711.1|196834.7|196709.7|196837.5|196712.5|196834.7|196709.7|6
1724877520000|2024-08-28 20:38:40|196836.1|196711.1|196836.1|196711.1|196836.1|196711.1|196836.1|196711.1|1
1724877530000|2024-08-28 20:38:50|196839|196714|196835.4|196710.4|196843|196718|196835.4|196710.4|7
1724877550000|2024-08-28 20:39:10|196835.5|196710.5|196835.1|196710.1|196836|196711|196834.7|196709.7|6
1724877560000|2024-08-28 20:39:20|196834.7|196709.7|196834.7|196709.7|196834.7|196709.7|196834.7|196709.7|1
1724877570000|2024-08-28 20:39:30|196836|196711|196832.4|196707.4|196836|196711|196832.4|196707.4|6
1724877580000|2024-08-28 20:39:40|196828.6|196703.6|196772.1|196647.1|196829.2|196704.2|196769.5|196644.5|10
1724877590000|2024-08-28 20:39:50|196770.6|196645.6|196700.3|196575.3|196770.6|196645.6|196696.4|196571.4|9
1724877600000|2024-08-28 20:40:00|196729.9|196604.9|196717.5|196592.5|196729.9|196604.9|196704.6|196579.6|11
1724877610000|2024-08-28 20:40:10|196721.6|196596.6|196708.6|196583.6|196722|196597|196708.6|196583.6|20
1724877620000|2024-08-28 20:40:20|196708.8|196583.8|196708|196583|196708.8|196583.8|196708|196583|2
1724877630000|2024-08-28 20:40:30|196709.3|196584.3|196709.3|196584.3|196709.3|196584.3|196709.3|196584.3|1
1724877640000|2024-08-28 20:40:40|196713|196588|196710.4|196585.4|196713|196588|196710.4|196585.4|3
1724877650000|2024-08-28 20:40:50|196710.2|196585.2|196705.1|196580.1|196710.2|196585.2|196703.6|196578.6|4
1724877660000|2024-08-28 20:41:00|196704|196579|196705.9|196580.9|196705.9|196580.9|196704|196579|2
1724877670000|2024-08-28 20:41:10|196705.1|196580.1|196643|196518|196707.8|196582.8|196643|196518|13
1724877680000|2024-08-28 20:41:20|196642.1|196517.1|196618|196493|196643.1|196518.1|196617.3|196492.3|12
1724877690000|2024-08-28 20:41:30|196618.8|196493.8|196621.7|196496.7|196629|196504|196618.8|196493.8|27
1724877700000|2024-08-28 20:41:40|196622.1|196497.1|196633|196508|196634.7|196509.7|196619.7|196494.7|20
1724877710000|2024-08-28 20:41:50|196634.7|196509.7|196635.4|196510.4|196636.1|196511.1|196634.7|196509.7|4
1724877720000|2024-08-28 20:42:00|196637|196512|196638.5|196513.5|196640.4|196515.4|196637|196512|5
1724877740000|2024-08-28 20:42:20|196636.1|196511.1|196634.1|196509.1|196636.1|196511.1|196627.3|196502.3|5
1724877750000|2024-08-28 20:42:30|196633.1|196508.1|196639.3|196514.3|196640.3|196515.3|196624.7|196499.7|9
1724877760000|2024-08-28 20:42:40|196638.1|196513.1|196640.9|196515.9|196640.9|196515.9|196637.3|196512.3|13
1724877770000|2024-08-28 20:42:50|196642.4|196517.4|196701.4|196576.4|196705.5|196580.5|196642.4|196517.4|9
1724877780000|2024-08-28 20:43:00|196699.6|196574.6|196670.7|196545.7|196702.8|196577.8|196668.5|196543.5|18
1724877790000|2024-08-28 20:43:10|196672.7|196547.7|196672.7|196547.7|196672.7|196547.7|196672.7|196547.7|1
1724877800000|2024-08-28 20:43:20|196675.5|196550.5|196699.1|196574.1|196699.1|196574.1|196674.9|196549.9|7
1724877810000|2024-08-28 20:43:30|196696.7|196571.7|196700.7|196575.7|196701.2|196576.2|196696.7|196571.7|5
1724877820000|2024-08-28 20:43:40|196698.3|196573.3|196700.8|196575.8|196700.8|196575.8|196697.9|196572.9|5
1724877830000|2024-08-28 20:43:50|196698|196573|196639.9|196514.9|196701.2|196576.2|196639.9|196514.9|7
1724877840000|2024-08-28 20:44:00|196642.5|196517.5|196635.5|196510.5|196644.2|196519.2|196632.4|196507.4|10
1724877850000|2024-08-28 20:44:10|196634.4|196509.4|196662.6|196537.6|196663.2|196538.2|196634.4|196509.4|19
1724877860000|2024-08-28 20:44:20|196659|196534|196669.2|196544.2|196670.7|196545.7|196659|196534|13
1724877870000|2024-08-28 20:44:30|196666|196541|196665|196540|196671.4|196546.4|196662.3|196537.3|17
1724877880000|2024-08-28 20:44:40|196665.6|196540.6|196672.3|196547.3|196673|196548|196665|196540|19
1724877890000|2024-08-28 20:44:50|196668.9|196543.9|196669.7|196544.7|196672.2|196547.2|196666.3|196541.3|12
1724877900000|2024-08-28 20:45:00|196671.1|196546.1|196665.2|196540.2|196671.1|196546.1|196665.2|196540.2|4
1724877910000|2024-08-28 20:45:10|196669.3|196544.3|196668.9|196543.9|196669.9|196544.9|196663.4|196538.4|12
1724877920000|2024-08-28 20:45:20|196665.7|196540.7|196671.5|196546.5|196671.6|196546.6|196665.7|196540.7|11
1724877930000|2024-08-28 20:45:30|196673.5|196548.5|196661.7|196536.7|196705.8|196580.8|196661.7|196536.7|9
1724877940000|2024-08-28 20:45:40|196662.6|196537.6|196658.8|196533.8|196662.9|196537.9|196658.8|196533.8|4
1724877950000|2024-08-28 20:45:50|196656.8|196531.8|196655.6|196530.6|196658.6|196533.6|196654.4|196529.4|11
1724877960000|2024-08-28 20:46:00|196654.4|196529.4|196653.5|196528.5|196655.4|196530.4|196653.5|196528.5|6
1724877970000|2024-08-28 20:46:10|196654.6|196529.6|196652.6|196527.6|196654.6|196529.6|196651.1|196526.1|8
1724877980000|2024-08-28 20:46:20|196651.4|196526.4|196650.8|196525.8|196651.4|196526.4|196649.9|196524.9|4
1724877990000|2024-08-28 20:46:30|196649.2|196524.2|196666.5|196541.5|196666.5|196541.5|196639|196514|14
1724878000000|2024-08-28 20:46:40|196663.1|196538.1|196659.9|196534.9|196664.1|196539.1|196659.9|196534.9|5
1724878010000|2024-08-28 20:46:50|196660|196535|196660|196535|196660|196535|196660|196535|1
1724878020000|2024-08-28 20:47:00|196661.7|196536.7|196670.8|196545.8|196675.8|196550.8|196661.7|196536.7|6
1724878030000|2024-08-28 20:47:10|196669.8|196544.8|196668.8|196543.8|196669.8|196544.8|196668.8|196543.8|2
1724878040000|2024-08-28 20:47:20|196668.4|196543.4|196647|196522|196668.4|196543.4|196647|196522|12
1724878050000|2024-08-28 20:47:30|196650.2|196525.2|196647.7|196522.7|196650.2|196525.2|196644.7|196519.7|14
1724878060000|2024-08-28 20:47:40|196648.9|196523.9|196648.3|196523.3|196648.9|196523.9|196647.3|196522.3|5
1724878070000|2024-08-28 20:47:50|196647.1|196522.1|196647.7|196522.7|196650.3|196525.3|196647.1|196522.1|10
1724878080000|2024-08-28 20:48:00|196647.6|196522.6|196645.3|196520.3|196647.6|196522.6|196645.3|196520.3|3
1724878090000|2024-08-28 20:48:10|196647.8|196522.8|196645.1|196520.1|196648|196523|196645|196520|8
1724878100000|2024-08-28 20:48:20|196647.7|196522.7|196642.6|196517.6|196647.7|196522.7|196641.6|196516.6|20
1724878110000|2024-08-28 20:48:30|196643.5|196518.5|196646.9|196521.9|196651.9|196526.9|196643|196518|18
1724878120000|2024-08-28 20:48:40|196647.9|196522.9|196660.2|196535.2|196660.6|196535.6|196647.6|196522.6|15
1724878130000|2024-08-28 20:48:50|196659.1|196534.1|196662.1|196537.1|196662.6|196537.6|196659.1|196534.1|18
1724878140000|2024-08-28 20:49:00|196661.2|196536.2|196646.8|196521.8|196662.9|196537.9|196643.7|196518.7|8
1724878150000|2024-08-28 20:49:10|196648.7|196523.7|196641.4|196516.4|196664.4|196539.4|196641.4|196516.4|14
1724878160000|2024-08-28 20:49:20|196643.3|196518.3|196662.1|196537.1|196665.9|196540.9|196643.3|196518.3|16
1724878170000|2024-08-28 20:49:30|196659.4|196534.4|196667.3|196542.3|196670.3|196545.3|196658.8|196533.8|18
1724878180000|2024-08-28 20:49:40|196670.3|196545.3|196672.9|196547.9|196675.3|196550.3|196666.3|196541.3|9
1724878190000|2024-08-28 20:49:50|196670.7|196545.7|196685.7|196560.7|196685.7|196560.7|196662.7|196537.7|16
1724878200000|2024-08-28 20:50:00|196688.1|196563.1|196640.6|196515.6|196688.1|196563.1|196639.1|196514.1|16
1724878210000|2024-08-28 20:50:10|196642.3|196517.3|196642.6|196517.6|196642.6|196517.6|196639.9|196514.9|5
1724878220000|2024-08-28 20:50:20|196642.3|196517.3|196642.3|196517.3|196642.3|196517.3|196642.3|196517.3|1
1724878240000|2024-08-28 20:50:40|196641.2|196516.2|196645|196520|196647.4|196522.4|196641.2|196516.2|6
1724878250000|2024-08-28 20:50:50|196643.7|196518.7|196644.9|196519.9|196644.9|196519.9|196643.7|196518.7|2
1724878260000|2024-08-28 20:51:00|196645.9|196520.9|196639.5|196514.5|196645.9|196520.9|196639.5|196514.5|7
1724878270000|2024-08-28 20:51:10|196642.6|196517.6|196639.6|196514.6|196642.6|196517.6|196639.1|196514.1|3
1724878280000|2024-08-28 20:51:20|196639.2|196514.2|196639.2|196514.2|196639.2|196514.2|196639.2|196514.2|1
1724878290000|2024-08-28 20:51:30|196641.7|196516.7|196627.2|196502.2|196668.9|196543.9|196627.2|196502.2|11
1724878300000|2024-08-28 20:51:40|196626.4|196501.4|196594|196469|196626.4|196501.4|196591.1|196466.1|22
1724878310000|2024-08-28 20:51:50|196596.8|196471.8|196555.2|196430.2|196596.8|196471.8|196555.2|196430.2|11
1724878320000|2024-08-28 20:52:00|196557.1|196432.1|196555.1|196430.1|196557.1|196432.1|196555.1|196430.1|4
1724878330000|2024-08-28 20:52:10|196554.6|196429.6|196541.3|196416.3|196556|196431|196539.2|196414.2|8
1724878340000|2024-08-28 20:52:20|196544.4|196419.4|196558.5|196433.5|196558.5|196433.5|196540.3|196415.3|18
1724878350000|2024-08-28 20:52:30|196546.6|196421.6|196545.4|196420.4|196560.3|196435.3|196545|196420|11
1724878360000|2024-08-28 20:52:40|196549.2|196424.2|196544.4|196419.4|196549.6|196424.6|196544.4|196419.4|9
1724878370000|2024-08-28 20:52:50|196548.2|196423.2|196574.1|196449.1|196575.7|196450.7|196548.2|196423.2|24
1724878380000|2024-08-28 20:53:00|196574.2|196449.2|196574.2|196449.2|196574.2|196449.2|196574.2|196449.2|1
1724878390000|2024-08-28 20:53:10|196574.4|196449.4|196571.4|196446.4|196574.4|196449.4|196569.7|196444.7|7
1724878400000|2024-08-28 20:53:20|196569.5|196444.5|196572.2|196447.2|196573.3|196448.3|196569.5|196444.5|6
1724878410000|2024-08-28 20:53:30|196570|196445|196572.7|196447.7|196572.7|196447.7|196570|196445|3
1724878420000|2024-08-28 20:53:40|196577|196452|196550.2|196425.2|196577|196452|196546.4|196421.4|5
1724878430000|2024-08-28 20:53:50|196547.4|196422.4|196548|196423|196550.7|196425.7|196547.4|196422.4|4
1724878440000|2024-08-28 20:54:00|196542.9|196417.9|196545.9|196420.9|196545.9|196420.9|196542.9|196417.9|3
1724878450000|2024-08-28 20:54:10|196547.7|196422.7|196549.4|196424.4|196549.4|196424.4|196544.7|196419.7|5
1724878460000|2024-08-28 20:54:20|196549.8|196424.8|196552.7|196427.7|196553.4|196428.4|196545.9|196420.9|12
1724878470000|2024-08-28 20:54:30|196551.5|196426.5|196552.2|196427.2|196559.3|196434.3|196546.1|196421.1|23
1724878480000|2024-08-28 20:54:40|196552.4|196427.4|196549.3|196424.3|196552.4|196427.4|196546.7|196421.7|10
1724878490000|2024-08-28 20:54:50|196545.7|196420.7|196546.7|196421.7|196550.2|196425.2|196543.4|196418.4|15
1724878500000|2024-08-28 20:55:00|196548.6|196423.6|196547.4|196422.4|196548.6|196423.6|196547.1|196422.1|3
1724878510000|2024-08-28 20:55:10|196549.4|196424.4|196525.4|196400.4|196549.4|196424.4|196522.4|196397.4|11
1724878520000|2024-08-28 20:55:20|196524.1|196399.1|196495.9|196370.9|196527.9|196402.9|196495.4|196370.4|5
1724878530000|2024-08-28 20:55:30|196499|196374|196495.2|196370.2|196499|196374|196495.2|196370.2|3
1724878540000|2024-08-28 20:55:40|196498.3|196373.3|196503.9|196378.9|196509.5|196384.5|196498.3|196373.3|8
1724878550000|2024-08-28 20:55:50|196503.5|196378.5|196513.8|196388.8|196533.6|196408.6|196503.5|196378.5|14
1724878560000|2024-08-28 20:56:00|196512.8|196387.8|196503.9|196378.9|196512.8|196387.8|196503.9|196378.9|6
1724878570000|2024-08-28 20:56:10|196502.9|196377.9|196502.6|196377.6|196507.1|196382.1|196502.6|196377.6|6
1724878590000|2024-08-28 20:56:30|196503|196378|196497.6|196372.6|196503|196378|196497.6|196372.6|3
1724878600000|2024-08-28 20:56:40|196502.5|196377.5|196468.9|196343.9|196502.5|196377.5|196468.9|196343.9|6
1724878620000|2024-08-28 20:57:00|196468.4|196343.4|196465.8|196335.1|196468.4|196343.4|196465.8|196335.1|4
1724878630000|2024-08-28 20:57:10|196468.4|196333.6|196465.6|196334.6|196468.4|196336.1|196464.7|196333.6|4
1724878640000|2024-08-28 20:57:20|196467.2|196336.1|196463.4|196334.4|196467.2|196336.1|196463.4|196334.4|3
1724878650000|2024-08-28 20:57:30|196465.8|196336.8|196471.1|196346.1|196471.1|196346.1|196465.8|196336.8|8
1724878660000|2024-08-28 20:57:40|196467.8|196342.8|196438.8|196296.4|196467.8|196342.8|196435.8|196296|6
1724878670000|2024-08-28 20:57:50|196439.7|196297.3|196448.8|196310|196448.8|196310|196439.7|196297.3|4
1724878680000|2024-08-28 20:58:00|196450|196311.2|196474.2|196349.2|196474.2|196349.2|196450|196311.2|16
1724878690000|2024-08-28 20:58:10|196472|196347|196474.4|196349.4|196474.4|196349.4|196472|196347|2
1724878710000|2024-08-28 20:58:30|196471.7|196346.7|196471.7|196346.7|196471.7|196346.7|196471.7|196346.7|1
1724878720000|2024-08-28 20:58:40|196470.4|196345.4|196486.6|196361.6|196488.7|196363.7|196470.4|196338|5
1724878730000|2024-08-28 20:58:50|196489.9|196364.9|196488.2|196363.2|196489.9|196364.9|196487.2|196362.2|3
1724878740000|2024-08-28 20:59:00|196483.4|196358.4|196486.4|196361.4|196486.4|196361.4|196483.4|196358.4|3
1724878770000|2024-08-28 20:59:30|196484.4|196355.9|196485.4|196360.4|196485.4|196360.4|196484.4|196355.9|2
1724878780000|2024-08-28 20:59:40|196486.3|196361.3|196499.2|196366.1|196499.2|196366.1|196486.3|196360.1|4
1724878790000|2024-08-28 20:59:50|196500.2|196363.6|196503.5|196366.1|196512.5|196366.1|196494.7|196363.6|6
1724878800000|2024-08-28 21:00:00|196503.6|196366.3|196511.5|196361.1|196511.5|196366.3|196503.6|196360.7|3
1724878860000|2024-08-28 21:01:00|196513|196350.5|196421.7|196111.7|196513|196350.5|196421.7|196111.7|2
1724878960000|2024-08-28 21:02:40|196443.5|196133.5|196443.5|196133.5|196443.5|196133.5|196443.5|196133.5|1
1724878970000|2024-08-28 21:02:50|196493.8|196183.8|196493.8|196183.8|196493.8|196183.8|196493.8|196183.8|1
1724878990000|2024-08-28 21:03:10|196488|196178|196503.2|196193.2|196503.2|196193.2|196488|196178|2
1724879000000|2024-08-28 21:03:20|196552.1|196242.1|196553.2|196243.2|196553.2|196243.2|196552.1|196242.1|2
1724879020000|2024-08-28 21:03:40|196553.3|196243.3|196553.3|196243.3|196553.3|196243.3|196553.3|196243.3|1
1724879030000|2024-08-28 21:03:50|196554.5|196244.5|196554.5|196244.5|196554.5|196244.5|196554.5|196244.5|1
1724879050000|2024-08-28 21:04:10|196556.8|196246.8|196556.8|196246.8|196556.8|196246.8|196556.8|196246.8|1
1724879060000|2024-08-28 21:04:20|196558.8|196248.8|196557.1|196247.1|196558.8|196248.8|196557.1|196247.1|2
1724879090000|2024-08-28 21:04:50|196556.4|196246.4|196553.7|196243.7|196556.4|196246.4|196553.7|196243.7|3
1724879100000|2024-08-28 21:05:00|196562.1|196252.1|196564.3|196254.3|196564.3|196254.3|196532.5|196222.5|5
1724879110000|2024-08-28 21:05:10|196567.2|196257.2|196567.2|196257.2|196567.2|196257.2|196567.2|196257.2|1
1724879120000|2024-08-28 21:05:20|196558.8|196248.8|196558.8|196248.8|196558.8|196248.8|196558.8|196248.8|1
1724879140000|2024-08-28 21:05:40|196561.6|196251.6|196564.7|196254.7|196564.7|196254.7|196561.6|196251.6|2
1724879160000|2024-08-28 21:06:00|196556|196246|196566.3|196256.3|196566.3|196256.3|196550|196240|5
1724879180000|2024-08-28 21:06:20|196565.9|196255.9|196565.9|196255.9|196565.9|196255.9|196565.9|196255.9|1
1724879220000|2024-08-28 21:07:00|196569|196259|196569|196259|196569|196259|196569|196259|1
1724879230000|2024-08-28 21:07:10|196569.4|196259.4|196569.4|196259.4|196569.4|196259.4|196569.4|196259.4|1
1724879250000|2024-08-28 21:07:30|196569|196259|196569|196259|196569|196259|196569|196259|1
1724879260000|2024-08-28 21:07:40|196568|196258|196568|196258|196568|196258|196568|196258|1
1724879270000|2024-08-28 21:07:50|196567.2|196257.2|196567.2|196257.2|196567.2|196257.2|196567.2|196257.2|1
1724879280000|2024-08-28 21:08:00|196572.2|196262.2|196572.2|196262.2|196572.2|196262.2|196572.2|196262.2|1
1724879290000|2024-08-28 21:08:10|196572.1|196262.1|196568.5|196258.5|196572.1|196262.1|196568.5|196258.5|2
1724879300000|2024-08-28 21:08:20|196586.9|196276.9|196581.8|196271.8|196586.9|196276.9|196581.8|196271.8|2
1724879320000|2024-08-28 21:08:40|196582.2|196272.2|196582.2|196272.2|196582.2|196272.2|196582.2|196272.2|1
1724879330000|2024-08-28 21:08:50|196583.9|196273.9|196584.5|196274.5|196584.5|196274.5|196583.9|196273.9|2
1724879400000|2024-08-28 21:10:00|196590.5|196280.5|196564.7|196254.7|196590.5|196280.5|196557.5|196247.5|9
1724879410000|2024-08-28 21:10:10|196565.8|196255.8|196560.2|196250.2|196565.8|196255.8|196558.3|196248.3|4
1724879450000|2024-08-28 21:10:50|196558.2|196248.2|196558.2|196248.2|196558.2|196248.2|196558.2|196248.2|1
1724879460000|2024-08-28 21:11:00|196557.1|196247.1|196557.7|196247.7|196557.7|196247.7|196557.1|196247.1|2
1724879470000|2024-08-28 21:11:10|196557.6|196247.6|196552.3|196242.3|196558.8|196248.8|196552.3|196242.3|3
1724879480000|2024-08-28 21:11:20|196560.3|196250.3|196550.8|196240.8|196560.3|196250.3|196550.8|196240.8|2
1724879490000|2024-08-28 21:11:30|196561.5|196251.5|196561.5|196251.5|196561.5|196251.5|196561.5|196251.5|1
1724879500000|2024-08-28 21:11:40|196551.2|196241.2|196552.6|196242.6|196552.6|196242.6|196551.2|196241.2|2
1724879510000|2024-08-28 21:11:50|196560.9|196250.9|196563.9|196253.9|196563.9|196253.9|196560.9|196250.9|2
1724879520000|2024-08-28 21:12:00|196564.1|196254.1|196560|196250|196564.1|196254.1|196558.7|196248.7|4
1724879530000|2024-08-28 21:12:10|196559.8|196249.8|196556|196246|196559.8|196249.8|196556|196246|2
1724879540000|2024-08-28 21:12:20|196559.5|196249.5|196561.1|196251.1|196567.3|196257.3|196554.5|196244.5|5
1724879560000|2024-08-28 21:12:40|196560.9|196250.9|196550.8|196240.8|196560.9|196250.9|196550.8|196240.8|3
1724879570000|2024-08-28 21:12:50|196555.1|196245.1|196563.6|196253.6|196563.8|196253.8|196555.1|196245.1|3
1724879580000|2024-08-28 21:13:00|196565.4|196255.4|196562.9|196252.9|196565.4|196255.4|196562.9|196252.9|2
1724879590000|2024-08-28 21:13:10|196556.5|196246.5|196556.5|196246.5|196556.5|196246.5|196556.5|196246.5|1
1724879600000|2024-08-28 21:13:20|196559.3|196249.3|196555.1|196245.1|196559.3|196249.3|196555.1|196245.1|2
1724879610000|2024-08-28 21:13:30|196554.8|196244.8|196565.5|196255.5|196565.5|196255.5|196554.8|196244.8|2
1724879640000|2024-08-28 21:14:00|196558.8|196248.8|196558.8|196248.8|196558.8|196248.8|196558.8|196248.8|1
1724879650000|2024-08-28 21:14:10|196558.5|196248.5|196553.3|196243.3|196563.7|196253.7|196553.3|196243.3|3
1724879660000|2024-08-28 21:14:20|196553.1|196243.1|196563.4|196253.4|196563.4|196253.4|196553.1|196243.1|2
1724879670000|2024-08-28 21:14:30|196562.8|196252.8|196562.8|196252.8|196562.8|196252.8|196562.8|196252.8|1
1724879680000|2024-08-28 21:14:40|196681.9|196371.9|196681.9|196371.9|196681.9|196371.9|196681.9|196371.9|1
1724879690000|2024-08-28 21:14:50|196684.3|196374.3|196684.3|196374.3|196684.3|196374.3|196684.3|196374.3|1
1724879700000|2024-08-28 21:15:00|196686.7|196376.7|196691.2|196381.2|196699.6|196389.6|196686.7|196376.7|12
1724879710000|2024-08-28 21:15:10|196695.7|196385.7|196695.7|196385.7|196695.7|196385.7|196695.7|196385.7|1
1724879720000|2024-08-28 21:15:20|196697.8|196387.8|196685.3|196375.3|196697.8|196387.8|196685.3|196375.3|5
1724879730000|2024-08-28 21:15:30|196632.7|196322.7|196683.1|196373.1|196683.4|196373.4|196574.2|196264.2|5
1724879750000|2024-08-28 21:15:50|196683.5|196373.5|196683.5|196373.5|196683.5|196373.5|196683.5|196373.5|1
1724879760000|2024-08-28 21:16:00|196683.4|196373.4|196661.1|196351.1|196684.7|196374.7|196661.1|196351.1|6
1724879770000|2024-08-28 21:16:10|196669.4|196359.4|196679.2|196369.2|196679.2|196369.2|196669|196359|3
1724879780000|2024-08-28 21:16:20|196705.8|196395.8|196705.8|196395.8|196705.8|196395.8|196705.8|196395.8|1
1724879790000|2024-08-28 21:16:30|196712.5|196402.5|196712.5|196402.5|196712.5|196402.5|196712.5|196402.5|1
1724879820000|2024-08-28 21:17:00|196702.9|196392.9|196702.4|196392.4|196702.9|196392.9|196702.4|196392.4|2
1724879830000|2024-08-28 21:17:10|196700.4|196390.4|196700.4|196390.4|196700.4|196390.4|196700.4|196390.4|1
1724879850000|2024-08-28 21:17:30|196700.9|196390.9|196703.4|196393.4|196703.4|196393.4|196700.9|196390.9|2
1724879870000|2024-08-28 21:17:50|196703.2|196393.2|196703.2|196393.2|196703.2|196393.2|196703.2|196393.2|1
1724879890000|2024-08-28 21:18:10|196701.1|196391.1|196701.1|196391.1|196701.1|196391.1|196701.1|196391.1|1
1724879900000|2024-08-28 21:18:20|196653.2|196343.2|196654.7|196344.7|196654.7|196344.7|196653.2|196343.2|2
1724879910000|2024-08-28 21:18:30|196651|196341|196651|196341|196651|196341|196651|196341|1
1724879920000|2024-08-28 21:18:40|196652.7|196342.7|196652.7|196342.7|196652.7|196342.7|196652.7|196342.7|1
1724879930000|2024-08-28 21:18:50|196652.5|196342.5|196647.3|196337.3|196652.5|196342.5|196645.5|196335.5|6
1724879940000|2024-08-28 21:19:00|196649.3|196339.3|196647.3|196337.3|196649.3|196339.3|196645.5|196335.5|3
1724879960000|2024-08-28 21:19:20|196649.3|196339.3|196662.3|196352.3|196662.3|196352.3|196645.5|196335.5|4
1724879970000|2024-08-28 21:19:30|196664.1|196354.1|196664.1|196354.1|196664.1|196354.1|196664.1|196354.1|1
1724879980000|2024-08-28 21:19:40|196674.2|196364.2|196674.2|196364.2|196674.2|196364.2|196674.2|196364.2|1
1724879990000|2024-08-28 21:19:50|196672.5|196362.5|196672.5|196362.5|196672.5|196362.5|196672.5|196362.5|1
1724880030000|2024-08-28 21:20:30|196674.2|196364.2|196674.2|196364.2|196674.2|196364.2|196674.2|196364.2|1
1724880040000|2024-08-28 21:20:40|196672.5|196362.5|196672.5|196362.5|196672.5|196362.5|196672.5|196362.5|1
1724880090000|2024-08-28 21:21:30|196674.6|196364.6|196674.1|196364.1|196674.6|196364.6|196674.1|196364.1|2
1724880100000|2024-08-28 21:21:40|196697.9|196387.9|196672.5|196362.5|196697.9|196387.9|196672.5|196362.5|2
1724880120000|2024-08-28 21:22:00|196697.6|196387.6|196697.4|196387.4|196697.6|196387.6|196697.4|196387.4|4
1724880130000|2024-08-28 21:22:10|196698.1|196388.1|196697.6|196387.6|196698.1|196388.1|196697.6|196387.6|2
1724880140000|2024-08-28 21:22:20|196697.1|196387.1|196698.1|196388.1|196698.1|196388.1|196697.1|196387.1|3
1724880150000|2024-08-28 21:22:30|196700.7|196390.7|196700.7|196390.7|196700.7|196390.7|196700.7|196390.7|1
1724880160000|2024-08-28 21:22:40|196699.7|196389.7|196700.2|196390.2|196700.7|196390.7|196676|196366|7
1724880170000|2024-08-28 21:22:50|196700.7|196390.7|196700.7|196390.7|196700.7|196390.7|196700.7|196390.7|1
1724880180000|2024-08-28 21:23:00|196730|196420|196730|196420|196730|196420|196729|196419|3
1724880200000|2024-08-28 21:23:20|196729|196419|196730|196420|196730|196420|196729|196419|2
1724880210000|2024-08-28 21:23:30|196729|196419|196730|196420|196730|196420|196729|196419|4
1724880220000|2024-08-28 21:23:40|196729|196419|196715|196405|196730|196420|196715|196405|4
1724880230000|2024-08-28 21:23:50|196729.7|196419.7|196701|196391|196730.2|196420.2|196701|196391|8
1724880260000|2024-08-28 21:24:20|196700.2|196390.2|196700.7|196390.7|196700.7|196390.7|196700.2|196390.2|3
1724880270000|2024-08-28 21:24:30|196701.2|196391.2|196700.2|196390.2|196701.2|196391.2|196700.2|196390.2|2
1724880280000|2024-08-28 21:24:40|196700.7|196390.7|196701|196391|196701.2|196391.2|196700.7|196390.7|3
1724880290000|2024-08-28 21:24:50|196730.8|196420.8|196730.8|196420.8|196730.8|196420.8|196730.8|196420.8|1
1724880300000|2024-08-28 21:25:00|196730.5|196420.5|196730.8|196420.8|196730.8|196420.8|196730.5|196420.5|2
1724880320000|2024-08-28 21:25:20|196730|196420|196731.3|196421.3|196731.3|196421.3|196730|196420|3
1724880330000|2024-08-28 21:25:30|196731|196421|196731|196421|196731|196421|196731|196421|1
1724880340000|2024-08-28 21:25:40|196730.3|196420.3|196731.2|196421.2|196731.2|196421.2|196730.3|196420.3|3
1724880350000|2024-08-28 21:25:50|196731.5|196421.5|196731.5|196421.5|196731.5|196421.5|196730.7|196420.7|4
1724880360000|2024-08-28 21:26:00|196730.7|196420.7|196731.2|196421.2|196731.5|196421.5|196730.7|196420.7|3
1724880370000|2024-08-28 21:26:10|196730.5|196420.5|196730.5|196420.5|196730.5|196420.5|196730.5|196420.5|1
1724880380000|2024-08-28 21:26:20|196632.7|196322.7|196626.4|196316.4|196635|196325|196623.7|196313.7|7
1724880390000|2024-08-28 21:26:30|196625.6|196315.6|196628.1|196318.1|196628.9|196318.9|196625.6|196315.6|4
1724880400000|2024-08-28 21:26:40|196629.7|196319.7|196678.1|196368.1|196678.1|196368.1|196629.7|196319.7|3
1724880410000|2024-08-28 21:26:50|196677.1|196367.1|196677.3|196367.3|196678.3|196368.3|196675.9|196365.9|9
1724880420000|2024-08-28 21:27:00|196676.6|196366.6|196676.6|196366.6|196676.6|196366.6|196676.6|196366.6|1
1724880430000|2024-08-28 21:27:10|196677.3|196367.3|196677.3|196367.3|196677.3|196367.3|196677.3|196367.3|1
1724880440000|2024-08-28 21:27:20|196682.5|196372.5|196682.8|196372.8|196682.8|196372.8|196682.5|196372.5|2
1724880450000|2024-08-28 21:27:30|196682.1|196372.1|196682.1|196372.1|196682.1|196372.1|196682.1|196372.1|1
1724880460000|2024-08-28 21:27:40|196678.2|196368.2|196680.7|196370.7|196680.7|196370.7|196675.1|196365.1|5
1724880470000|2024-08-28 21:27:50|196681.2|196371.2|196680.7|196370.7|196681.2|196371.2|196680.7|196370.7|2
1724880480000|2024-08-28 21:28:00|196681.2|196371.2|196681.2|196371.2|196681.2|196371.2|196681.2|196371.2|1
1724880490000|2024-08-28 21:28:10|196680.7|196370.7|196680.7|196370.7|196680.7|196370.7|196680.7|196370.7|1
1724880500000|2024-08-28 21:28:20|196680.1|196370.1|196680.4|196370.4|196680.5|196370.5|196680.1|196370.1|3
1724880510000|2024-08-28 21:28:30|196680.3|196370.3|196680.3|196370.3|196680.3|196370.3|196680.3|196370.3|1
1724880520000|2024-08-28 21:28:40|196678.9|196368.9|196680.4|196370.4|196680.9|196370.9|196678.9|196368.9|5
1724880530000|2024-08-28 21:28:50|196679.2|196369.2|196678.8|196368.8|196680.2|196370.2|196678.8|196368.8|7
1724880540000|2024-08-28 21:29:00|196678.4|196368.4|196677.5|196367.5|196678.4|196368.4|196677.5|196367.5|3
1724880550000|2024-08-28 21:29:10|196677.9|196367.9|196677.5|196367.5|196677.9|196367.9|196677.5|196367.5|2
1724880560000|2024-08-28 21:29:20|196677.9|196367.9|196677.9|196367.9|196677.9|196367.9|196677.9|196367.9|1
1724880570000|2024-08-28 21:29:30|196674.6|196364.6|196675.2|196365.2|196675.2|196365.2|196674.6|196364.6|5
1724880580000|2024-08-28 21:29:40|196674.8|196364.8|196674.8|196364.8|196674.8|196364.8|196674.8|196364.8|1
1724880590000|2024-08-28 21:29:50|196674.4|196364.4|196675.4|196365.4|196675.9|196365.9|196674.4|196364.4|4
1724880600000|2024-08-28 21:30:00|196676.1|196366.1|196678|196368|196678|196368|196676.1|196366.1|2
1724880620000|2024-08-28 21:30:20|196677.5|196367.5|196659.9|196349.9|196679|196369|196659.9|196349.9|4
1724880640000|2024-08-28 21:30:40|196660.6|196350.6|196659.5|196349.5|196660.6|196350.6|196659.5|196349.5|3
1724880650000|2024-08-28 21:30:50|196660.9|196350.9|196660.1|196350.1|196660.9|196350.9|196660.1|196350.1|2
1724880680000|2024-08-28 21:31:20|196696.8|196386.8|196696.8|196386.8|196696.8|196386.8|196696.8|196386.8|1
1724880730000|2024-08-28 21:32:10|196697.9|196387.9|196697.9|196387.9|196697.9|196387.9|196697.9|196387.9|1
1724880760000|2024-08-28 21:32:40|196698.4|196388.4|196698.4|196388.4|196698.4|196388.4|196698.4|196388.4|1
1724880820000|2024-08-28 21:33:40|196697.9|196387.9|196697.9|196387.9|196697.9|196387.9|196697.9|196387.9|1
1724880840000|2024-08-28 21:34:00|196697.6|196387.6|196697.6|196387.6|196697.6|196387.6|196697.6|196387.6|1
1724880900000|2024-08-28 21:35:00|196699.6|196389.6|196699.6|196389.6|196699.6|196389.6|196699.6|196389.6|1
1724880920000|2024-08-28 21:35:20|196637.6|196327.6|196640.7|196330.7|196646.2|196336.2|196637.6|196327.6|3
1724880930000|2024-08-28 21:35:30|196640.5|196330.5|196640.5|196330.5|196640.5|196330.5|196640.5|196330.5|1
1724880980000|2024-08-28 21:36:20|196630.8|196320.8|196636.6|196326.6|196636.6|196326.6|196630.8|196320.8|3
1724880990000|2024-08-28 21:36:30|196625.2|196315.2|196624|196314|196629.8|196319.8|196618.6|196308.6|8
1724881020000|2024-08-28 21:37:00|196623.6|196313.6|196623.6|196313.6|196623.6|196313.6|196623.6|196313.6|1
1724881030000|2024-08-28 21:37:10|196622.3|196312.3|196622.3|196312.3|196622.3|196312.3|196622.3|196312.3|1
1724881040000|2024-08-28 21:37:20|196628.8|196318.8|196628.8|196318.8|196628.8|196318.8|196628.8|196318.8|1
1724881070000|2024-08-28 21:37:50|196628.6|196318.6|196628.6|196318.6|196628.6|196318.6|196628.6|196318.6|1
1724881090000|2024-08-28 21:38:10|196620.9|196310.9|196622.7|196312.7|196622.7|196312.7|196620.9|196310.9|2
1724881130000|2024-08-28 21:38:50|196626.6|196316.6|196627.8|196317.8|196627.8|196317.8|196626.6|196316.6|2
1724881140000|2024-08-28 21:39:00|196628.6|196318.6|196628.6|196318.6|196628.6|196318.6|196628.6|196318.6|1
1724881150000|2024-08-28 21:39:10|196627.3|196317.3|196622.5|196312.5|196627.3|196317.3|196622.5|196312.5|2
1724881200000|2024-08-28 21:40:00|196622.9|196312.9|196622.9|196312.9|196622.9|196312.9|196622.9|196312.9|1
1724881270000|2024-08-28 21:41:10|196628.8|196318.8|196628.8|196318.8|196628.8|196318.8|196628.8|196318.8|1
1724881280000|2024-08-28 21:41:20|196619.8|196309.8|196619.8|196309.8|196619.8|196309.8|196619.8|196309.8|1
1724881350000|2024-08-28 21:42:30|196628.8|196318.8|196628.8|196318.8|196628.8|196318.8|196628.8|196318.8|1
1724881390000|2024-08-28 21:43:10|196622.9|196312.9|196618.3|196308.3|196622.9|196312.9|196618.3|196308.3|2
1724881400000|2024-08-28 21:43:20|196613.2|196303.2|196613.2|196303.2|196613.2|196303.2|196613.2|196303.2|1
1724881410000|2024-08-28 21:43:30|196613.7|196303.7|196613.7|196303.7|196613.7|196303.7|196613.7|196303.7|1
1724881440000|2024-08-28 21:44:00|196612.5|196302.5|196617.4|196307.4|196617.4|196307.4|196612.5|196302.5|2
1724881450000|2024-08-28 21:44:10|196612.5|196302.5|196615|196305|196615|196305|196612.5|196302.5|2
1724881470000|2024-08-28 21:44:30|196615.1|196305.1|196615.1|196305.1|196615.1|196305.1|196615.1|196305.1|1
1724881480000|2024-08-28 21:44:40|196613.8|196303.8|196613.8|196303.8|196613.8|196303.8|196613.8|196303.8|1
1724881580000|2024-08-28 21:46:20|196614.3|196304.3|196614.3|196304.3|196614.3|196304.3|196614.3|196304.3|1
1724881630000|2024-08-28 21:47:10|196613.1|196303.1|196613.1|196303.1|196613.1|196303.1|196613.1|196303.1|1
1724881640000|2024-08-28 21:47:20|196615.3|196305.3|196626.4|196316.4|196626.4|196316.4|196615.3|196305.3|2
1724881660000|2024-08-28 21:47:40|196627|196317|196627.8|196317.8|196627.8|196317.8|196627|196317|2
1724881670000|2024-08-28 21:47:50|196627|196317|196627|196317|196627|196317|196627|196317|1
1724881680000|2024-08-28 21:48:00|196626.4|196316.4|196626.4|196316.4|196626.4|196316.4|196626.4|196316.4|1
1724881760000|2024-08-28 21:49:20|196614.5|196304.5|196614.5|196304.5|196614.5|196304.5|196614.5|196304.5|1
1724881780000|2024-08-28 21:49:40|196615|196305|196615|196305|196615|196305|196615|196305|1
1724881820000|2024-08-28 21:50:20|196616.4|196306.4|196616.4|196306.4|196616.4|196306.4|196616.4|196306.4|1
1724881870000|2024-08-28 21:51:10|196626.6|196316.6|196632.3|196322.3|196632.3|196322.3|196626.6|196316.6|2
1724881890000|2024-08-28 21:51:30|196642.3|196332.3|196574.5|196264.5|196642.3|196332.3|196453.1|196143.1|12
1724881900000|2024-08-28 21:51:40|196574.6|196264.6|196574.6|196264.6|196574.6|196264.6|196574.6|196264.6|1
1724881920000|2024-08-28 21:52:00|196468.1|196158.1|196468.1|196158.1|196468.1|196158.1|196468.1|196158.1|1
1724881950000|2024-08-28 21:52:30|196468.9|196158.9|196468.7|196158.7|196468.9|196158.9|196468.2|196158.2|3
1724881960000|2024-08-28 21:52:40|196447.5|196137.5|196447.5|196137.5|196447.5|196137.5|196447.5|196137.5|1
1724882010000|2024-08-28 21:53:30|196448.1|196138.1|196448.1|196138.1|196448.1|196138.1|196448.1|196138.1|1
1724882020000|2024-08-28 21:53:40|196447.4|196137.4|196447.4|196137.4|196447.4|196137.4|196447.4|196137.4|1
1724882080000|2024-08-28 21:54:40|196446.5|196136.5|196446.5|196136.5|196446.5|196136.5|196446.5|196136.5|1
1724882090000|2024-08-28 21:54:50|196447.8|196137.8|196447.3|196137.3|196447.8|196137.8|196447.3|196137.3|2
1724882100000|2024-08-28 21:55:00|196478.5|196168.5|196479.6|196169.6|196479.6|196169.6|196478.5|196168.5|2
1724882110000|2024-08-28 21:55:10|196472.5|196162.5|196479.8|196169.8|196479.8|196169.8|196469.7|196159.7|4
1724882150000|2024-08-28 21:55:50|196480.3|196170.3|196480.3|196170.3|196480.3|196170.3|196480.3|196170.3|1
1724882190000|2024-08-28 21:56:30|196480.4|196170.4|196480.4|196170.4|196480.4|196170.4|196480.4|196170.4|1
1724882240000|2024-08-28 21:57:20|196480.1|196170.1|196480.1|196170.1|196480.1|196170.1|196480.1|196170.1|1
1724882290000|2024-08-28 21:58:10|196480.5|196170.5|196480.5|196170.5|196480.5|196170.5|196480.5|196170.5|1
1724882320000|2024-08-28 21:58:40|196480.2|196170.2|196480.2|196170.2|196480.2|196170.2|196480.2|196170.2|1
1724882340000|2024-08-28 21:59:00|196488.6|196178.6|196488.6|196178.6|196488.6|196178.6|196488.6|196178.6|1
1724882350000|2024-08-28 21:59:10|196512.9|196202.9|196512.9|196202.9|196512.9|196202.9|196512.9|196202.9|1
1724882370000|2024-08-28 21:59:30|196488.6|196178.6|196488.6|196178.6|196488.6|196178.6|196488.6|196178.6|1
1724882400000|2024-08-28 22:00:00|196488.7|196178.7|196609.6|196299.6|196611.1|196301.1|196475.2|196165.2|11
1724882410000|2024-08-28 22:00:10|196679.1|196369.1|196612.2|196302.2|196679.1|196369.1|196610.2|196300.2|6
1724882420000|2024-08-28 22:00:20|196611.4|196301.4|196516.9|196206.9|196611.4|196301.4|196515.4|196205.4|3
1724882430000|2024-08-28 22:00:30|196517.4|196207.4|196597.7|196287.7|196597.7|196287.7|196517.4|196207.4|4
1724882440000|2024-08-28 22:00:40|196596.9|196286.9|196596.9|196286.9|196596.9|196286.9|196596.9|196286.9|1
1724882450000|2024-08-28 22:00:50|196591.8|196281.8|196634.9|196324.9|196697.4|196387.4|196591.8|196281.8|15
1724882460000|2024-08-28 22:01:00|196633.5|196323.5|196623.4|196313.4|196635.1|196325.1|196623.2|196313.2|12
1724882470000|2024-08-28 22:01:10|196624.6|196314.6|196623.4|196313.4|196624.7|196314.7|196623.2|196313.2|6
1724882480000|2024-08-28 22:01:20|196623.3|196313.3|196580.2|196388|196624.2|196388|196580.2|196313.3|3
1724882490000|2024-08-28 22:01:30|196566.1|196384.2|196583.6|196388.6|196583.6|196388.6|196562.6|196384.2|3
1724882500000|2024-08-28 22:01:40|196583.1|196388.9|196597.1|196287.1|196600.6|196389.2|196582.8|196285.9|6
1724882510000|2024-08-28 22:01:50|196597|196287|196598.1|196288.1|196598.2|196288.2|196596|196286|8
1724882520000|2024-08-28 22:02:00|196596.3|196286.3|196593|196313.7|196596.3|196313.7|196593|196285.5|4
1724882530000|2024-08-28 22:02:10|196591|196312|196550.8|196370.1|196592.3|196370.1|196550.8|196308.7|7
1724882540000|2024-08-28 22:02:20|196550.2|196370.4|196550.2|196370.4|196550.2|196370.4|196550.2|196370.4|1
1724882550000|2024-08-28 22:02:30|196549.8|196370.6|196566.9|196370.6|196566.9|196370.6|196549.8|196370.6|2
1724882560000|2024-08-28 22:02:40|196566.6|196370.9|196569.6|196374.1|196569.6|196374.1|196566.6|196370.9|2
1724882570000|2024-08-28 22:02:50|196569.3|196374.3|196568.9|196375.3|196569.3|196375.8|196567.1|196374.3|4
1724882580000|2024-08-28 22:03:00|196568.6|196375.5|196568.6|196375.5|196568.6|196375.5|196568.6|196375.5|1
1724882590000|2024-08-28 22:03:10|196568.4|196375.7|196552|196375.7|196568.4|196375.7|196552|196375.7|2
1724882600000|2024-08-28 22:03:20|196551.6|196375.9|196593.7|196312.6|196593.7|196375.9|196551.6|196312.6|2
1724882610000|2024-08-28 22:03:30|196593.5|196312.7|196590.7|196280.7|196593.5|196312.7|196590.7|196280.7|4
1724882620000|2024-08-28 22:03:40|196591.1|196281.1|196590.2|196280.2|196591.1|196281.1|196590.2|196280.2|3
1724882630000|2024-08-28 22:03:50|196590.3|196280.3|196566.9|196375.4|196590.3|196375.4|196566.9|196280.3|2
1724882640000|2024-08-28 22:04:00|196566.7|196375.5|196566.7|196375.5|196566.7|196375.5|196566.7|196375.5|1
1724882650000|2024-08-28 22:04:10|196549.2|196375.6|196548.3|196388.9|196549.2|196388.9|196543.5|196375.6|3
1724882660000|2024-08-28 22:04:20|196547.9|196389.1|196547.9|196389.1|196547.9|196389.1|196547.9|196389.1|1
1724882670000|2024-08-28 22:04:30|196547.5|196389.3|196565.4|196389.3|196565.4|196389.3|196547.5|196389.3|2
1724882680000|2024-08-28 22:04:40|196565.1|196389.4|196565.1|196389.4|196565.1|196389.4|196565.1|196389.4|1
1724882690000|2024-08-28 22:04:50|196564.8|196389.6|196566.4|196387.1|196566.6|196389.6|196564.8|196386.9|3
1724882700000|2024-08-28 22:05:00|196592.9|196282.9|196593.3|196283.3|196593.3|196283.3|196592.9|196282.9|2
1724882710000|2024-08-28 22:05:10|196593.1|196319.1|196592.9|196318.8|196593.1|196319.1|196592.3|196318.5|5
1724882720000|2024-08-28 22:05:20|196592.7|196318.9|196593.1|196283.1|196593.1|196318.9|196592.7|196283.1|2
1724882730000|2024-08-28 22:05:30|196593.2|196283.2|196596.4|196286.4|196597.8|196287.8|196592.1|196282.1|7
1724882740000|2024-08-28 22:05:40|196594.2|196284.2|196593.4|196283.4|196595.2|196285.2|196593.4|196283.4|3
1724882750000|2024-08-28 22:05:50|196593.7|196283.7|196593.3|196321.5|196594.1|196321.5|196593.3|196283.7|3
1724882760000|2024-08-28 22:06:00|196546.9|196387.9|196548.3|196391.8|196548.3|196391.8|196546.4|196387.9|3
1724882770000|2024-08-28 22:06:10|196548.1|196391.9|196548.1|196391.9|196548.1|196391.9|196548.1|196391.9|1
1724882780000|2024-08-28 22:06:20|196547.8|196392|196573.9|196392|196573.9|196392|196547.8|196392|2
1724882790000|2024-08-28 22:06:30|196573.8|196392.1|196573.8|196392.1|196573.8|196392.1|196573.8|196392.1|1
1724882800000|2024-08-28 22:06:40|196573.6|196392.2|196573.6|196392.2|196573.6|196392.2|196573.6|196392.2|1
1724882810000|2024-08-28 22:06:50|196599.4|196291.6|196591.4|196324.9|196599.6|196324.9|196591.4|196291.1|5
1724882820000|2024-08-28 22:07:00|196591.3|196325.3|196590.9|196325.3|196591.6|196325.6|196590.6|196325.3|5
1724882830000|2024-08-28 22:07:10|196591.6|196326.3|196599.3|196292.5|196599.3|196326.3|196590.4|196292.5|4
1724882840000|2024-08-28 22:07:20|196573.1|196392.5|196573|196392.5|196573.1|196392.5|196573|196392.5|2
1724882850000|2024-08-28 22:07:30|196572.6|196391.9|196572.6|196391.9|196572.6|196391.9|196572.6|196391.9|1
1724882860000|2024-08-28 22:07:40|196571.9|196390.9|196589.9|196325.6|196589.9|196390.9|196571.9|196325.6|2
1724882870000|2024-08-28 22:07:50|196589.5|196325.3|196589.4|196325.3|196589.5|196325.3|196589.4|196325.3|2
1724882880000|2024-08-28 22:08:00|196588.7|196325.6|196588.9|196325.3|196589.1|196325.6|196588.1|196324.3|6
1724882890000|2024-08-28 22:08:10|196587.3|196323.6|196598.2|196292.7|196598.2|196323.6|196586.9|196291.2|5
1724882900000|2024-08-28 22:08:20|196598.7|196292.9|196597.9|196292.2|196598.7|196292.9|196597.9|196292.2|2
1724882910000|2024-08-28 22:08:30|196597.7|196292.5|196571.4|196391|196598.3|196391|196571.4|196292.5|5
1724882920000|2024-08-28 22:08:40|196571.3|196393.1|196543.7|196393.1|196571.3|196393.1|196543.7|196393.1|3
1724882930000|2024-08-28 22:08:50|196543.3|196393.3|196543.3|196393.3|196543.3|196393.3|196543.3|196393.3|1
1724882940000|2024-08-28 22:09:00|196543.4|196394.8|196571|196394.8|196571|196394.8|196543.4|196394.8|2
1724882950000|2024-08-28 22:09:10|196573.6|196395.6|196610.5|196323.8|196610.5|196413.7|196572.5|196323.8|3
1724882960000|2024-08-28 22:09:20|196610|196323.9|196611.4|196325.2|196611.4|196325.2|196608.3|196322.4|10
1724882970000|2024-08-28 22:09:30|196611.1|196325.3|196609.6|196324.3|196611.1|196325.3|196609.6|196324.3|3
1724882980000|2024-08-28 22:09:40|196603.9|196367.8|196605.5|196369.5|196605.9|196369.8|196603.9|196367.8|6
1724882990000|2024-08-28 22:09:50|196605.9|196369.8|196560.6|196435.6|196605.9|196435.6|196559.4|196369.8|5
1724883000000|2024-08-28 22:10:00|196587.6|196440.4|196587.6|196440.4|196587.6|196440.4|196587.6|196440.4|1
1724883010000|2024-08-28 22:10:10|196587.3|196440.5|196587.3|196440.5|196587.3|196440.5|196587.3|196440.5|1
1724883020000|2024-08-28 22:10:20|196587|196440.6|196587|196440.6|196587|196440.6|196587|196440.6|1
1724883030000|2024-08-28 22:10:30|196586.8|196440.7|196560.2|196435.2|196586.8|196440.7|196560.2|196435.2|2
1724883040000|2024-08-28 22:10:40|196560.1|196435.1|196560.1|196435.1|196560.1|196435.1|196560.1|196435.1|1
1724883050000|2024-08-28 22:10:50|196559.9|196434.9|196586.4|196440.8|196586.4|196440.8|196559.9|196434.9|2
1724883060000|2024-08-28 22:11:00|196586.2|196440.9|196586.2|196440.9|196586.2|196440.9|196586.2|196440.9|1
1724883070000|2024-08-28 22:11:10|196586|196441|196619.4|196348.2|196619.4|196455.1|196582.8|196341.9|6
1724883080000|2024-08-28 22:11:20|196619.2|196348.3|196623.9|196348.8|196624.1|196348.8|196617.7|196346.8|7
1724883090000|2024-08-28 22:11:30|196614.8|196392.5|196614.5|196392.2|196614.8|196392.5|196613.9|196391.5|6
1724883100000|2024-08-28 22:11:40|196614.3|196392.3|196615|196392.9|196616|196393.9|196614.3|196392.3|7
1724883110000|2024-08-28 22:11:50|196575.5|196450.5|196595.4|196465.9|196595.4|196465.9|196575.5|196450.5|2
1724883120000|2024-08-28 22:12:00|196595.2|196466|196595.2|196466|196595.2|196466|196595.2|196466|1
1724883130000|2024-08-28 22:12:10|196595|196466.1|196595.4|196463.7|196595.4|196466.1|196595|196463.7|2
1724883140000|2024-08-28 22:12:20|196598.1|196466.8|196577.9|196452.9|196598.1|196466.8|196577.9|196452.9|3
1724883160000|2024-08-28 22:12:40|196597.8|196467|196597.6|196467|196597.8|196467|196597.6|196467|2
1724883180000|2024-08-28 22:13:00|196597.4|196467.1|196597.4|196467.1|196597.4|196467.1|196597.4|196467.1|1
1724883190000|2024-08-28 22:13:10|196597.2|196467.2|196597.2|196467.2|196597.2|196467.2|196597.2|196467.2|1
1724883200000|2024-08-28 22:13:20|196577.5|196452.5|196577.4|196452.4|196577.5|196452.5|196577.4|196452.4|2
1724883210000|2024-08-28 22:13:30|196578.8|196453.8|196578.8|196453.8|196578.8|196453.8|196578.8|196453.8|1
1724883220000|2024-08-28 22:13:40|196578.7|196453.7|196598.4|196467.8|196598.4|196467.8|196578.7|196453.7|2
1724883230000|2024-08-28 22:13:50|196598.3||196598.3||196598.3||196598.3||1
1724883250000|2024-08-28 22:14:10|196598.2|196467.9|196579.7|196454.7|196598.7|196469.3|196579.7|196454.7|3
1724883260000|2024-08-28 22:14:20|196579.6|196454.6|196579.6|196454.6|196579.6|196454.6|196579.6|196454.6|1
1724883270000|2024-08-28 22:14:30|196579.5|196454.5|196608|196316.7|196615.3|196455.7|196576.4|196316.7|10
1724883280000|2024-08-28 22:14:40|196607.2|196316.2|196600.8|196301|196611|196319.9|196598.9|196299.7|11
1724883290000|2024-08-28 22:14:50|196601.1|196300|196565.8|196267.8|196601.6|196309.4|196565.8|196267.8|11
1724883300000|2024-08-28 22:15:00|196564.8|196266.8|196565.3|196267|196565.5|196267.5|196564.8|196266.8|4
1724883310000|2024-08-28 22:15:10|196565.2|196267.5|196565.7|196268|196565.7|196268|196565.2|196267.5|3
1724883330000|2024-08-28 22:15:30|196502.8|196362.1|196502.8|196362.1|196502.8|196362.1|196502.8|196362.1|1
1724883340000|2024-08-28 22:15:40|196506.1|196340.3|196506.1|196340.3|196506.1|196340.3|196506.1|196340.3|1
1724883360000|2024-08-28 22:16:00|196508.5|196332.2|196504.4|196342.8|196508.5|196342.8|196504.4|196332.2|2
1724883370000|2024-08-28 22:16:10|196500.2|196365.9|196500.2|196365.9|196500.2|196365.9|196500.2|196365.9|1
1724883400000|2024-08-28 22:16:40|196504.4|196342.9|196481.3|196356.3|196504.4|196356.5|196481.3|196342.9|3
1724883430000|2024-08-28 22:17:10|196481.8|196356.8|196553.9|196296.6|196553.9|196356.8|196481.8|196296.3|5
1724883440000|2024-08-28 22:17:20|196552.9|196295.6|196553.9|196296.6|196553.9|196296.6|196552.9|196295.6|2
1724883450000|2024-08-28 22:17:30|196552.9|196296.3|196504.8|196315.6|196552.9|196317|196502.1|196296.3|6
1724883460000|2024-08-28 22:17:40|196506|196316|196481.8|196356.8|196511.9|196356.8|196481.8|196316|4
1724883490000|2024-08-28 22:18:10|196501.5|196363.2|196483.3|196358.3|196501.5|196363.2|196483.3|196358.3|3
1724883510000|2024-08-28 22:18:30|196483.5|196358.5|196483.5|196358.5|196483.5|196358.5|196483.5|196358.5|1
1724883520000|2024-08-28 22:18:40|196483.3|196358.3|196505.1|196363.7|196505.1|196363.7|196483.3|196358.3|2
1724883550000|2024-08-28 22:19:10|196504.6|196365.2|196482.6|196357.6|196504.6|196365.2|196482.6|196357.6|2
1724883560000|2024-08-28 22:19:20|196482.4|196357.4|196482.4|196357.4|196482.4|196357.4|196482.4|196357.4|1
1724883580000|2024-08-28 22:19:40|196504.9|196364.3|196504.9|196364.3|196504.9|196364.3|196504.9|196364.3|1
1724883590000|2024-08-28 22:19:50|196486.9|196361.9|196514.6|196323.6|196516|196361.9|196483|196321.9|7
1724883600000|2024-08-28 22:20:00|196515.2|196324.2|196525.4|196328|196526.6|196328.8|196515.2|196324.2|9
1724883610000|2024-08-28 22:20:10|196525.8|196328.4|196522.9|196327.6|196526.8|196330.4|196522.9|196327.6|8
1724883620000|2024-08-28 22:20:20|196523.3|196327.8|196491.4|196366.4|196523.5|196366.4|196491.4|196327.8|4
1724883630000|2024-08-28 22:20:30|196517.7|196371.7|196518.8|196367.5|196518.8|196371.7|196517.7|196367.5|2
1724883640000|2024-08-28 22:20:40|196517.3|196372.2|196517.6|196369.2|196523.3|196372.2|196517.3|196367.4|4
1724883650000|2024-08-28 22:20:50|196491.5|196366.5|196491.5|196366.5|196491.5|196366.5|196491.5|196366.5|1
1724883660000|2024-08-28 22:21:00|196492.7|196367.7|196493.5|196367|196493.5|196367.7|196492.7|196367|2
1724883670000|2024-08-28 22:21:10|196493.3|196368.3|196493.9|196366.5|196493.9|196368.3|196493.3|196366.5|2
1724883680000|2024-08-28 22:21:20|196524.7|196327.6|196564.7|196302.3|196565.4|196327.6|196524.1|196301.6|6
1724883690000|2024-08-28 22:21:30|196565.4|196302.9|196565.3|196304.3|196566.3|196305|196565|196302.9|10
1724883700000|2024-08-28 22:21:40|196566|196304.7|196563|196302|196566|196304.7|196563|196302|6
1724883710000|2024-08-28 22:21:50|196523.4|196327.2|196510.6|196319.5|196525.3|196327.6|196510.4|196317.9|12
1724883720000|2024-08-28 22:22:00|196511.2|196320.1|196511.3|196322.4|196511.9|196322.8|196510.9|196316.8|6
1724883730000|2024-08-28 22:22:10|196511.7|196322.6|196513.2|196323.8|196513.2|196323.8|196511.7|196322.6|4
1724883740000|2024-08-28 22:22:20|196512.8|196323.6|196510.8|196323.2|196513.1|196359.5|196483.4|196323.2|8
1724883750000|2024-08-28 22:22:30|196514.1|196326.4|196509.4|196322.6|196514.1|196326.4|196509.2|196322.4|5
1724883760000|2024-08-28 22:22:40|196509.6|196322.8|196508.8|196322.2|196509.6|196322.8|196508.8|196322.2|5
1724883770000|2024-08-28 22:22:50|196509.2|196322.4|196484.3|196359.3|196509.2|196362.5|196483.6|196322.2|6
1724883780000|2024-08-28 22:23:00|196485.8|196360.8|196485.6|196360.6|196485.8|196360.8|196485.6|196360.6|2
1724883800000|2024-08-28 22:23:20|196488.4|196363.4|196508.3|196383.3|196528|196390.6|196453.7|196296.6|8
1724883810000|2024-08-28 22:23:30|196508.2|196383.2|196525|196356.2|196534.5|196392|196508.2|196356.2|5
1724883820000|2024-08-28 22:23:40|196524.6|196359.4|196629.4|196498.9|196629.4|196498.9|196524.6|196359.4|17
1724883830000|2024-08-28 22:23:50|196636.3|196505.8|196695.1|196552.6|196706|196559.4|196636.3|196505.8|10
1724883840000|2024-08-28 22:24:00|196698.3|196555.8|196699.1|196558.1|196705.1|196558.7|196698.3|196555.8|5
1724883850000|2024-08-28 22:24:10|196699.4|196558.7|196698.6|196558.7|196704.8|196558.7|196693.9|196551.4|6
1724883860000|2024-08-28 22:24:20|196689.3|196564.3|196689.3|196564.3|196689.3|196564.3|196689.3|196564.3|1
1724883870000|2024-08-28 22:24:30|196692.8|196567.8|196718.1|196577.2|196718.8|196577.2|196692.8|196567.8|3
1724883900000|2024-08-28 22:25:00|196730.2|196595.4|196731|196597|196731|196597|196730.2|196595.4|2
1724883910000|2024-08-28 22:25:10|196731.6|196595.6|196731.6|196595.6|196731.6|196595.6|196731.6|196595.6|1
1724883930000|2024-08-28 22:25:30|196712.3|196587.3|196712.3|196587.3|196712.3|196587.3|196712.3|196587.3|1
1724883950000|2024-08-28 22:25:50|196712.6|196587.6|196717.6|196581|196717.6|196587.6|196712.6|196581|2
1724883960000|2024-08-28 22:26:00|196739.1|196577.5|196738.6|196578.1|196739.1|196578.1|196738.6|196577.5|2
1724883980000|2024-08-28 22:26:20|196738.5|196578.2|196717.3|196581.5|196738.5|196581.5|196717.3|196578.2|2
1724883990000|2024-08-28 22:26:30|196711.9|196586.9|196713.6|196581.1|196713.6|196586.9|196708.7|196581.1|4
1724884000000|2024-08-28 22:26:40|196705.5|196578.4|196705.5|196578.4|196705.5|196578.4|196705.5|196578.4|1
1724884010000|2024-08-28 22:26:50|196707.9|196576.2|196727.1|196592.2|196734.8|196599.8|196707.9|196576.2|7
1724884020000|2024-08-28 22:27:00|196657.1|196522.9|196658.2|196526.2|196660.6|196526.3|196657.1|196522.9|3
1724884050000|2024-08-28 22:27:30|196671|196517.1|196652.1|196527.1|196671|196527.1|196652.1|196517.1|2
1724884060000|2024-08-28 22:27:40|196657.1|196532.1|196651.1|196526.1|196657.1|196532.1|196651.1|196526.1|3
1724884070000|2024-08-28 22:27:50|196652.3|196527.3|196653.4|196528.4|196655.3|196530.3|196652.3|196527.3|4
1724884100000|2024-08-28 22:28:20|196656|196531|196653.4|196528.4|196656|196531|196653.4|196528.4|2
1724884120000|2024-08-28 22:28:40|196647|196522|196642.8|196514.2|196647|196522|196639.6|196511.1|3
1724884130000|2024-08-28 22:28:50|196642|196513.6|196642|196513.6|196642|196513.6|196642|196513.6|1
1724884150000|2024-08-28 22:29:10|196639.1|196514.1|196639|196514|196639.1|196514.1|196639|196514|2
1724884180000|2024-08-28 22:29:40|196638.7|196513.7|196634.1|196509.1|196638.7|196513.7|196629.8|196504.8|5
1724884190000|2024-08-28 22:29:50|196635.3|196510.3|196635.3|196510.3|196635.3|196510.3|196635.3|196510.3|1
1724884200000|2024-08-28 22:30:00|196640|196512.1|196637.9|196510.6|196640|196512.1|196637.9|196510.6|3
1724884210000|2024-08-28 22:30:10|196635.6|196509.3|196635.3|196510.3|196636.1|196510.3|196635.3|196509.3|3
1724884230000|2024-08-28 22:30:30|196632.5|196507.5|196602.5|196477.5|196632.5|196507.5|196602|196477|5
1724884240000|2024-08-28 22:30:40|196597.7|196472.7|196597.7|196472.7|196597.7|196472.7|196597.7|196472.7|1
1724884260000|2024-08-28 22:31:00|196599|196474|196599.3|196474.3|196601.6|196476.6|196587|196462|7
1724884270000|2024-08-28 22:31:10|196599.4|196474.4|196601.5|196476.5|196601.5|196476.5|196599.4|196474.4|2
1724884280000|2024-08-28 22:31:20|196602.2|196477.2|196614|196489|196614|196489|196602.2|196477.2|2
1724884310000|2024-08-28 22:31:50|196613.9|196488.9|196609.3|196484.3|196613.9|196488.9|196609.3|196484.3|2
1724884320000|2024-08-28 22:32:00|196616.3|196485.1|196616.3|196485.1|196616.3|196485.1|196616.3|196485.1|1
1724884330000|2024-08-28 22:32:10|196615.8|196487.8|196618|196493|196618|196493|196615.8|196484.9|4
1724884350000|2024-08-28 22:32:30|196622|196497|196643.2|196518.2|196643.2|196518.2|196622|196497|5
1724884360000|2024-08-28 22:32:40|196658.2|196533.2|196665.4|196540.4|196665.4|196540.4|196657.1|196532.1|7
1724884370000|2024-08-28 22:32:50|196663.3|196538.3|196666.5|196541.5|196668.2|196543.2|196653.5|196528.5|10
1724884380000|2024-08-28 22:33:00|196666.7|196541.7|196661|196536|196669.8|196544.8|196660.9|196535.9|6
1724884400000|2024-08-28 22:33:20|196660.3|196535.3|196660.3|196535.3|196660.3|196535.3|196660.3|196535.3|1
1724884410000|2024-08-28 22:33:30|196660.6|196535.6|196664|196539|196664|196539|196660.6|196535.6|3
1724884420000|2024-08-28 22:33:40|196669.7|196544.7|196666.3|196541.3|196670.3|196545.3|196664.2|196539.2|4
1724884430000|2024-08-28 22:33:50|196663.8|196538.8|196663.8|196538.8|196663.8|196538.8|196663.8|196538.8|1
1724884440000|2024-08-28 22:34:00|196666.3|196541.3|196666.8|196541.8|196673.7|196548.7|196663.8|196538.8|9
1724884460000|2024-08-28 22:34:20|196667.1|196542.1|196667.1|196542.1|196667.1|196542.1|196667.1|196542.1|1
1724884470000|2024-08-28 22:34:30|196673.1|196548.1|196673.1|196548.1|196673.1|196548.1|196673.1|196548.1|1
1724884480000|2024-08-28 22:34:40|196672.3|196547.3|196664.9|196539.9|196675.1|196550.1|196664.9|196539.9|5
1724884490000|2024-08-28 22:34:50|196665.9|196540.9|196665.8|196540.8|196673.3|196548.3|196665.8|196540.8|5
1724884500000|2024-08-28 22:35:00|196666.3|196541.3|196666.3|196541.3|196666.3|196541.3|196666.3|196541.3|1
1724884510000|2024-08-28 22:35:10|196664.6|196539.6|196662.3|196537.3|196664.6|196539.6|196662.3|196537.3|2
1724884540000|2024-08-28 22:35:40|196667.5|196542.5|196661.6|196536.6|196667.5|196542.5|196661.6|196536.6|5
1724884550000|2024-08-28 22:35:50|196666.8|196541.8|196662|196537|196666.8|196541.8|196662|196537|2
1724884560000|2024-08-28 22:36:00|196662.4|196537.4|196675.6|196550.6|196675.6|196550.6|196662.4|196537.4|3
1724884570000|2024-08-28 22:36:10|196669.8|196544.8|196664.7|196539.7|196669.8|196544.8|196664.7|196539.7|3
1724884580000|2024-08-28 22:36:20|196661.9|196536.9|196665.2|196540.2|196665.7|196540.7|196661.9|196536.9|3
1724884590000|2024-08-28 22:36:30|196665.6|196540.6|196664.2|196539.2|196669.1|196544.1|196660.8|196535.8|6
1724884600000|2024-08-28 22:36:40|196663.9|196538.9|196663.5|196538.5|196663.9|196538.9|196663.5|196538.5|2
1724884610000|2024-08-28 22:36:50|196664.1|196539.1|196659.9|196534.9|196664.1|196539.1|196659.9|196534.9|2
1724884620000|2024-08-28 22:37:00|196662.7|196537.7|196663.3|196538.3|196663.3|196538.3|196656.9|196531.9|3
1724884640000|2024-08-28 22:37:20|196665.6|196540.6|196665.6|196540.6|196665.6|196540.6|196665.6|196540.6|1
1724884650000|2024-08-28 22:37:30|196665|196540|196665|196540|196665|196540|196665|196540|1
1724884660000|2024-08-28 22:37:40|196663.5|196538.5|196668.6|196543.6|196673.6|196548.6|196663.5|196538.5|4
1724884670000|2024-08-28 22:37:50|196671.7|196546.7|196675.7|196550.7|196677.6|196552.6|196663.3|196538.3|9
1724884680000|2024-08-28 22:38:00|196675.9|196550.9|196675.9|196550.9|196675.9|196550.9|196675.9|196550.9|1
1724884690000|2024-08-28 22:38:10|196668.7|196543.7|196668.6|196543.6|196668.7|196543.7|196668.6|196543.6|2
1724884700000|2024-08-28 22:38:20|196662.3|196537.3|196662.3|196537.3|196662.3|196537.3|196662.3|196537.3|1
1724884710000|2024-08-28 22:38:30|196650.2|196525.2|196638.1|196513.1|196650.2|196525.2|196633.7|196508.7|3
1724884720000|2024-08-28 22:38:40|196636|196511|196588.4|196463.4|196636|196511|196583.7|196458.7|8
1724884730000|2024-08-28 22:38:50|196591.1|196466.1|196590.9|196465.9|196591.1|196466.1|196583.5|196458.5|6
1724884740000|2024-08-28 22:39:00|196589.5|196464.5|196589.5|196464.5|196589.5|196464.5|196589.5|196464.5|1
1724884750000|2024-08-28 22:39:10|196591.4|196466.4|196590|196465|196591.4|196466.4|196590|196465|2
1724884770000|2024-08-28 22:39:30|196573.1|196448.1|196573.1|196448.1|196573.1|196448.1|196573.1|196448.1|1
1724884780000|2024-08-28 22:39:40|196571.7|196446.7|196571.7|196446.7|196571.7|196446.7|196571.7|196446.7|1
1724884790000|2024-08-28 22:39:50|196592.4|196467.4|196591.5|196466.5|196592.4|196467.4|196591.5|196466.5|2
1724884800000|2024-08-28 22:40:00|196593.6|196468.6|196593.6|196468.6|196593.6|196468.6|196593.6|196468.6|1
1724884820000|2024-08-28 22:40:20|196587.3|196452.3|196587.3|196452.3|196587.3|196452.3|196587.3|196452.3|1
1724884830000|2024-08-28 22:40:30|196577.7|196452.7|196592.8|196467.8|196592.8|196467.8|196577.7|196452.7|3
1724884850000|2024-08-28 22:40:50|196593.3|196468.3|196651.2|196526.2|196651.5|196526.5|196593.3|196468.3|6
1724884860000|2024-08-28 22:41:00|196648.8|196523.8|196672.3|196547.3|196688|196563|196638.8|196513.8|19
1724884870000|2024-08-28 22:41:10|196673.5|196548.5|196654.1|196529.1|196673.5|196548.5|196654.1|196529.1|11
1724884880000|2024-08-28 22:41:20|196656.5|196531.5|196664.4|196539.4|196664.4|196539.4|196651.8|196526.8|7
1724884890000|2024-08-28 22:41:30|196666.3|196541.3|196666.3|196541.3|196666.3|196541.3|196666.3|196541.3|1
1724884910000|2024-08-28 22:41:50|196665.5|196540.5|196668.9|196543.9|196678.7|196553.7|196661.9|196536.9|4
1724884920000|2024-08-28 22:42:00|196672.2|196547.2|196726.2|196601.2|196731.3|196606.3|196668.2|196543.2|10
1724884930000|2024-08-28 22:42:10|196731.2|196606.2|196743.7|196618.7|196771.8|196646.8|196731.2|196606.2|20
1724884940000|2024-08-28 22:42:20|196743.1|196618.1|196695|196570|196749.2|196624.2|196695|196570|7
1724884950000|2024-08-28 22:42:30|196695.8|196570.8|196695.8|196570.8|196695.8|196570.8|196695.8|196570.8|1
1724884970000|2024-08-28 22:42:50|196698.8|196573.8|196701.4|196576.4|196701.4|196576.4|196698.8|196573.8|4
1724884980000|2024-08-28 22:43:00|196704.1|196579.1|196707.1|196582.1|196712.5|196587.5|196704.1|196579.1|8
1724884990000|2024-08-28 22:43:10|196709.6|196584.6|196707.6|196582.6|196713.8|196588.8|196707.2|196582.2|11
1724885000000|2024-08-28 22:43:20|196706.9|196581.9|196820.7|196695.7|196820.8|196695.8|196706.9|196581.9|9
1724885010000|2024-08-28 22:43:30|196822.9|196697.9|196821.8|196696.8|196822.9|196697.9|196821.8|196696.8|2
1724885020000|2024-08-28 22:43:40|196836.9|196706.1|196863|196717.1|196863|196718.3|196836.9|196706.1|7
1724885030000|2024-08-28 22:43:50|196857.5|196716.5|196861.7|196736.7|196870.4|196745.4|196857.5|196716.5|12
1724885040000|2024-08-28 22:44:00|196858.9|196733.9|196861|196736|196862.4|196737.4|196848.1|196718|14
1724885050000|2024-08-28 22:44:10|196860.7|196735.7|196859|196734|196860.7|196735.7|196859|196734|2
1724885060000|2024-08-28 22:44:20|196860.8|196735.8|196861.8|196736.8|196862.5|196737.5|196860.8|196735.8|4
1724885070000|2024-08-28 22:44:30|196861.4|196736.4|196862.8|196737.8|196866.1|196741.1|196861.4|196736.4|5
1724885080000|2024-08-28 22:44:40|196860.3|196735.3|196860.3|196735.3|196860.3|196735.3|196860.3|196735.3|1
1724885100000|2024-08-28 22:45:00|196861.6|196736.6|196875.8|196733.5|196875.8|196739.1|196861.6|196733.5|4
1724885110000|2024-08-28 22:45:10|196878.3|196735.9|196868.7|196743.7|196878.3|196743.7|196868.7|196735.9|2
1724885120000|2024-08-28 22:45:20|196870.4|196745.4|196867.8|196742.8|196870.4|196745.4|196865.6|196740.6|5
1724885130000|2024-08-28 22:45:30|196868.7|196743.7|196866.4|196741.4|196868.7|196743.7|196865.5|196740.5|7
1724885140000|2024-08-28 22:45:40|196867|196742|196882.5|196755.6|196882.5|196755.6|196867|196742|5
1724885160000|2024-08-28 22:46:00|196885.6|196759.6|196919.3|196794.3|196932|196807|196885.6|196759.6|14
1724885170000|2024-08-28 22:46:10|196916.3|196791.3|196916.8|196791.8|196918|196793|196916.3|196791.3|4
1724885180000|2024-08-28 22:46:20|196914.8|196789.8|196852.7|196727.7|196914.8|196789.8|196852.7|196727.7|7
1724885200000|2024-08-28 22:46:40|196854.9|196729.9|196852.5|196727.5|196854.9|196729.9|196852.5|196727.5|2
1724885210000|2024-08-28 22:46:50|196852.2|196722.8|196812.8|196687.4|196852.2|196722.8|196812.8|196686.4|7
1724885220000|2024-08-28 22:47:00|196813.7|196678.8|196790.6|196665.6|196813.7|196685.3|196784.5|196659.5|8
1724885230000|2024-08-28 22:47:10|196788.1|196663.1|196784.2|196659.2|196788.1|196663.1|196784.2|196659.2|2
1724885240000|2024-08-28 22:47:20|196786.4|196661.4|196780.7|196655.7|196786.4|196661.4|196776.7|196651.7|5
1724885250000|2024-08-28 22:47:30|196778.2|196653.2|196776.4|196651.4|196780.8|196655.8|196776.4|196651.4|4
1724885260000|2024-08-28 22:47:40|196776.2|196651.2|196781.9|196656.9|196781.9|196656.9|196776.2|196651.2|2
1724885270000|2024-08-28 22:47:50|196787.2|196662.2|196796.1|196664.3|196796.1|196665.6|196787.2|196660|4
1724885280000|2024-08-28 22:48:00|196796.2|196665.6|196865.2|196732.7|196885.2|196741.8|196796.2|196665.6|10
1724885290000|2024-08-28 22:48:10|196865.4|196727.8|196855.3|196717.5|196865.4|196727.8|196855.3|196714.8|4
1724885300000|2024-08-28 22:48:20|196852.5|196714.7|196852.5|196714.7|196852.5|196714.7|196852.5|196714.7|1
1724885310000|2024-08-28 22:48:30|196851.3|196714.8|196851.3|196714.8|196851.3|196714.8|196851.3|196714.8|1
1724885320000|2024-08-28 22:48:40|196868.1|196690|196855|196717.7|196870|196717.7|196855|196690|3
1724885330000|2024-08-28 22:48:50|196848.2|196723.2|196848.2|196723.2|196848.2|196723.2|196848.2|196723.2|1
1724885340000|2024-08-28 22:49:00|196851.1|196726.1|196854.3|196716.4|196855.6|196726.1|196851.1|196716.2|4
1724885350000|2024-08-28 22:49:10|196856.9|196719.5|196854.6|196720.2|196856.9|196720.2|196854.6|196719.5|2
1724885360000|2024-08-28 22:49:20|196854.5|196718.3|196854.5|196717.3|196854.5|196718.3|196854.5|196717.3|2
1724885370000|2024-08-28 22:49:30|196843.7|196718.7|196842.6|196717.6|196843.7|196718.7|196842.6|196717.6|2
1724885390000|2024-08-28 22:49:50|196849.9|196714|196855.1|196718|196855.1|196719.1|196849.9|196714|4
1724885420000|2024-08-28 22:50:20|196848.4|196723.4|196847.8|196715.6|196848.4|196723.4|196846.7|196710.7|4
1724885430000|2024-08-28 22:50:30|196847.9|196711.1|196844.8|196719.8|196847.9|196719.8|196843.6|196711.1|3
1724885440000|2024-08-28 22:50:40|196851.9|196726.9|196857.7|196726.6|196868|196732|196851.9|196726|8
1724885450000|2024-08-28 22:50:50|196858.8|196727.6|196858.8|196726|196858.8|196727.6|196858.8|196726|2
1724885460000|2024-08-28 22:51:00|196857.4|196724.2|196854.5|196724.2|196857.4|196724.2|196854.5|196724.2|2
1724885470000|2024-08-28 22:51:10|196851.7|196726.7|196851.7|196726.7|196851.7|196726.7|196851.7|196726.7|1
1724885480000|2024-08-28 22:51:20|196853|196728|196855.3|196730.3|196855.3|196730.3|196853|196728|2
1724885490000|2024-08-28 22:51:30|196853.9|196728.9|196855.8|196730.8|196855.8|196730.8|196853.9|196728.9|2
1724885500000|2024-08-28 22:51:40|196855.4|196730.4|196835.7|196683|196855.4|196730.4|196835.7|196683|7
1724885510000|2024-08-28 22:51:50|196833.1|196683.8|196833.1|196683.8|196833.1|196683.8|196833.1|196683.8|1
1724885520000|2024-08-28 22:52:00|196827.6|196680.8|196828.7|196680.8|196828.7|196680.8|196810|196665.2|6
1724885530000|2024-08-28 22:52:10|196828.6|196679.4|196829|196679.4|196829|196679.4|196828.6|196679.4|2
1724885540000|2024-08-28 22:52:20|196827.3|196679.2|196827.4|196678.8|196827.4|196679.2|196827.3|196678.8|2
1724885550000|2024-08-28 22:52:30|196830.7|196674.1|196830.7|196674.1|196830.7|196674.1|196830.7|196674.1|1
1724885560000|2024-08-28 22:52:40|196818.9|196693.9|196817.4|196692.4|196818.9|196693.9|196815.9|196690.9|4
1724885570000|2024-08-28 22:52:50|196819.9|196694.9|196818.5|196693.5|196819.9|196694.9|196818.5|196693.5|2
1724885580000|2024-08-28 22:53:00|196817.7|196692.7|196918|196785.1|196918|196785.2|196817.7|196692.7|10
1724885590000|2024-08-28 22:53:10|196913.7|196785.4|196913.7|196785.4|196913.7|196785.4|196913.7|196785.4|1
1724885600000|2024-08-28 22:53:20|196917.2|196785.2|196923.8|196794.6|196928.8|196799.5|196917.2|196785.2|5
1724885610000|2024-08-28 22:53:30|196922.9||196923.8||196923.8||196922.9||2
1724885630000|2024-08-28 22:53:50|196928.7|196803.7|196910.9|196781|196928.7|196803.7|196910.9|196781|3
1724885640000|2024-08-28 22:54:00|196901.5|196768.8|196900.4|196765.8|196901.5|196768.8|196900.4|196765.8|3
1724885650000|2024-08-28 22:54:10|196899.8||196899.8||196899.8||196899.8||1
1724885660000|2024-08-28 22:54:20|196900.9|196767.4|196902.8|196766|196902.8|196767.4|196900.9|196766|3
1724885670000|2024-08-28 22:54:30|196911.1|196753.9|196898.8|196767.4|196911.1|196774.6|196898.8|196753.9|7
1724885680000|2024-08-28 22:54:40||196766.8||196766.8||196766.8||196766.8|1
1724885690000|2024-08-28 22:54:50|196893.2|196766.2|196877.7|196741.3|196893.2|196766.2|196877.2|196740.3|4
1724885700000|2024-08-28 22:55:00|196876.8|196736.8|196876.8|196736.8|196876.8|196736.8|196876.8|196736.8|1
1724885710000|2024-08-28 22:55:10|196877.3|196738|196877.3|196738|196877.3|196738|196877.3|196738|1
1724885720000|2024-08-28 22:55:20|196880|196746.8|196880.9|196751.1|196880.9|196751.1|196880|196746.8|2
1724885730000|2024-08-28 22:55:30|196879.9|196746.8|196879.9|196746.8|196880.9|196751.1|196879.9|196746.8|3
1724885740000|2024-08-28 22:55:40|196885.3|196752|196889.7|196754.7|196890.3|196754.7|196885.3|196752|3
1724885750000|2024-08-28 22:55:50|196891.6|196766.6|196891.6|196766.6|196891.6|196766.6|196891.6|196766.6|1
1724885760000|2024-08-28 22:56:00|196895.6|196770.6|196909.6|196779.6|196909.6|196779.6|196895.6|196763.4|6
1724885770000|2024-08-28 22:56:10|196906.4|196776.4|196919.6|196787.6|196923.1|196790|196906.4|196776.4|4
1724885780000|2024-08-28 22:56:20|196919.8|196785.8|196908.6|196779.4|196919.8|196787.8|196908.6|196779.4|4
1724885790000|2024-08-28 22:56:30|196908.5||196908.5||196908.5||196908.5||1
1724885810000|2024-08-28 22:56:50|196905.4|196777|196905.9|196780.9|196905.9|196780.9|196905.4|196777|2
1724885820000|2024-08-28 22:57:00|196905.6|196780.6|196901.2|196770.6|196905.6|196780.6|196901.2|196770.6|3
1724885830000|2024-08-28 22:57:10|196901.3|196770|196902.5|196769.1|196902.6|196776.3|196899.7|196768.2|8
1724885840000|2024-08-28 22:57:20|196906.8|196769|196920.4|196787.8|196924.5|196792|196906.8|196769|3
1724885850000|2024-08-28 22:57:30|196920.5|196786.5|196920.5|196786.5|196920.5|196786.5|196920.5|196786.5|1
1724885860000|2024-08-28 22:57:40|196921.4|196788.6|196921.4|196788.6|196921.4|196788.6|196921.4|196788.6|2
1724885870000|2024-08-28 22:57:50|196920.2|196778.7|196936.7|196778.7|196936.7|196778.7|196920.2|196778.7|2
1724885890000|2024-08-28 22:58:10|196944.1|196780.6|196944.1|196781.6|196944.1|196781.6|196943.5|196778.3|3
1724885900000|2024-08-28 22:58:20|196922.9|196791.5|196924.3|196799.3|196928.9|196803.9|196922.9|196791.5|3
1724885910000|2024-08-28 22:58:30|196922.9|196797.9|196923.9|196798.9|196929|196804|196922.9|196797.9|4
1724885920000|2024-08-28 22:58:40|196955|196807.3|196969.6|196840.8|196974.1|196840.8|196937.8|196805.3|7
1724885930000|2024-08-28 22:58:50|196966.7|196837.9|197015.2|196890.2|197018.5|196893.5|196966.7|196837.9|5
1724885940000|2024-08-28 22:59:00|197015|196890|197015.2|196890.2|197015.2|196890.2|197015|196890|2
1724885950000|2024-08-28 22:59:10|197014.9|196889.9|197014.9|196889.9|197014.9|196889.9|197014.9|196889.9|1
1724885960000|2024-08-28 22:59:20|197015.3|196890.3|197019.3|196894.3|197019.3|196894.3|197015.3|196890.3|2
1724885970000|2024-08-28 22:59:30|197010.6|196882.2|196974.7|196838.8|197010.6|196882.2|196974.7|196838|7
1724885980000|2024-08-28 22:59:40|196982.2|196846.2|196970.9|196838.9|196994.3|196865.4|196970.9|196838.9|6
1724885990000|2024-08-28 22:59:50|196974.1|196845.4|196989.8|196864.8|196997.2|196866.8|196974.1|196845.4|7
1724886000000|2024-08-28 23:00:00|196995|196870|197012.7|196887.7|197012.7|196887.7|196992.2|196867.2|9
1724886010000|2024-08-28 23:00:10|197011.4|196886.4|196999.7|196874.7|197011.4|196886.4|196999.7|196874.7|5
1724886020000|2024-08-28 23:00:20|196999.8|196874.8|196999.9|196874.9|197000.1|196875|196999.8|196874.8|3
1724886030000|2024-08-28 23:00:30|196984.5|196859.5|197001.4|196876.4|197009.8|196884.8|196984.5|196859.5|10
1724886040000|2024-08-28 23:00:40|197001.5|196876.5|196958|196833|197001.8|196876.8|196957|196830.1|8
1724886050000|2024-08-28 23:00:50|196971|196846|197021.1|196896.1|197022.3|196897.3|196966.2|196841.2|10
1724886060000|2024-08-28 23:01:00|197025.3|196900.3|197022.9|196897.9|197029.5|196904.5|197022.9|196897.9|6
1724886070000|2024-08-28 23:01:10|197020.6|196895.6|197020.6|196895.6|197020.6|196895.6|197020.6|196895.6|1
1724886080000|2024-08-28 23:01:20|197020.9|196895.9|197019.6|196894.6|197020.9|196895.9|197019.6|196894.6|2
1724886090000|2024-08-28 23:01:30|197019.7|196894.7|197019.7|196894.7|197029.7|196904.7|197019.7|196894.7|5
1724886100000|2024-08-28 23:01:40|197020.3|196895.3|197020.3|196895.3|197020.3|196895.3|197020.3|196895.3|1
1724886110000|2024-08-28 23:01:50|197021.4|196896.4|197021|196896|197021.4|196896.4|197021|196896|2
1724886120000|2024-08-28 23:02:00|197018.4|196893.4|197015.8|196890.8|197021.1|196896.1|197015.8|196890.8|5
1724886130000|2024-08-28 23:02:10|197017.6|196892.6|196977.1|196852.1|197017.6|196892.6|196977.1|196852.1|6
1724886150000|2024-08-28 23:02:30|196986.9|196853.2|196980.6|196836.2|197006.6|196872.4|196970.5|196836.2|11
1724886160000|2024-08-28 23:02:40|196988.3|196841.2|196974.9|196827.3|196988.3|196841.2|196974.9|196827.3|7
1724886180000|2024-08-28 23:03:00|196982.5|196832.9|196976.6|196829.2|196982.5|196833.6|196976.6|196829|4
1724886190000|2024-08-28 23:03:10|196968.2|196833|196963.5|196836.2|196968.2|196836.2|196963.5|196833|2
1724886210000|2024-08-28 23:03:30|196961.9|196836.9|196961.9|196836.9|196961.9|196836.9|196961.9|196836.9|1
1724886230000|2024-08-28 23:03:50|196963.5|196836.2|196963.5|196836.2|196963.5|196836.2|196963.5|196836.2|1
1724886260000|2024-08-28 23:04:20|196961.4|196835.5|196961.4|196836.4|196961.4|196836.4|196961.4|196835.5|2
1724886270000|2024-08-28 23:04:30|196964.5|196839.5|196967.8|196833.1|196967.8|196839.5|196964.5|196833.1|2
1724886300000|2024-08-28 23:05:00|196963|196838|196963|196838|196963|196838|196963|196838|1
1724886320000|2024-08-28 23:05:20|196967.8|196833|196967.8|196833|196967.8|196833|196967.8|196833|1
1724886340000|2024-08-28 23:05:40|196965.7|196828.2|196963.3|196835.7|196965.7|196835.7|196963.3|196828.2|2
1724886350000|2024-08-28 23:05:50|196965.6|196833.8|196961.6|196836.6|196965.6|196836.6|196961.6|196833.8|2
1724886370000|2024-08-28 23:06:10|196969|196844|196966|196833.5|196969|196844|196966|196833.5|2
1724886400000|2024-08-28 23:06:40|196970|196837.5|196967.2|196840.1|196970|196840.1|196967.2|196837.4|3
1724886410000|2024-08-28 23:06:50|196967.1|196842.1|196962|196837|196967.1|196842.1|196962|196837|2
1724886420000|2024-08-28 23:07:00|196965|196840|196965|196840|196965|196840|196965|196840|1
1724886430000|2024-08-28 23:07:10|196968.1|196835.2|196978.6|196828.1|196981|196835.2|196966.6|196823.3|12
1724886440000|2024-08-28 23:07:20|196984.9|196825.3|197000.4|196848.3|197003.4|196852|196984.9|196825.3|6
1724886460000|2024-08-28 23:07:40||196848.4||196848.4||196848.4||196848.4|1
1724886470000|2024-08-28 23:07:50|197000|196847.2|196993|196828.1|197000|196847.2|196972.6|196825|6
1724886480000|2024-08-28 23:08:00|196992.2|196828.2|196992|196828.3|196993.4|196828.3|196992|196828|3
1724886490000|2024-08-28 23:08:10|196993.2|196828.1|196991.9|196828.3|196993.2|196828.3|196991.9|196828.1|2
1724886500000|2024-08-28 23:08:20|196979.1|196825.3|196971.6|196823.7|196979.1|196825.3|196971.6|196823.7|2
1724886510000|2024-08-28 23:08:30|196971.4|196823.9|196975.1|196823.6|196975.1|196823.9|196971.4|196823.5|3
1724886520000|2024-08-28 23:08:40|196974.4|196823.7|196974.4|196823.7|196974.4|196823.7|196974.4|196823.7|1
1724886530000|2024-08-28 23:08:50|196959.4|196834.4|197005.9|196858.1|197005.9|196858.1|196959.4|196828|4
1724886540000|2024-08-28 23:09:00|197006|196858|197006|196858|197006|196858|197006|196858|1
1724886550000|2024-08-28 23:09:10||196858.1||196858.1||196858.1||196858.1|1
1724886560000|2024-08-28 23:09:20|197004.1|196858.9|197004.1|196858.9|197004.1|196858.9|197004.1|196858.9|1
1724886570000|2024-08-28 23:09:30|196992.6|196867.6|196992.6|196867.6|196992.6|196867.6|196992.6|196867.6|1
1724886590000|2024-08-28 23:09:50|196993.6|196863.7|196970.8|196824.4|196993.6|196863.7|196970.8|196824.4|4
1724886600000|2024-08-28 23:10:00|196976.3|196829.9|196977.4|196830.2|196978.3|196830.2|196976.3|196829.9|3
1724886620000|2024-08-28 23:10:20|196979.8|196830.4|197003.1|196858.9|197003.2|196859.5|196979.8|196830.4|4
1724886630000|2024-08-28 23:10:30|197002.4|196864.5|197028.7|196903.5|197038.2|196913.2|197002.4|196859.1|11
1724886640000|2024-08-28 23:10:40|197028.5||197028.5||197028.5||197028.5||1
1724886650000|2024-08-28 23:10:50|197034.8|196909.8|197034.8|196909.8|197034.8|196909.8|197034.8|196909.8|1
1724886660000|2024-08-28 23:11:00|197036.2|196911.2|197029.8|196904.8|197036.2|196911.2|197028.5|196903.5|5
1724886680000|2024-08-28 23:11:20|197029.7|196904.7|197027.4|196902.4|197029.7|196904.7|197027.4|196902.4|3
1724886690000|2024-08-28 23:11:30|197045.7|196920.7|197025|196900|197045.7|196920.7|197025|196900|2
1724886700000|2024-08-28 23:11:40|197025.6|196900.6|197026.2|196901.2|197026.2|196901.2|197025.6|196900.6|2
1724886710000|2024-08-28 23:11:50|197026.1|196901.1|197026.1|196901.1|197026.1|196901.1|197026.1|196901.1|1
1724886720000|2024-08-28 23:12:00|197029|196904|196999.3|196869.8|197029|196904|196999.3|196869.8|5
1724886730000|2024-08-28 23:12:10|197006.4|196876.8|197001|196871.2|197006.4|196876.8|197001|196871.2|2
1724886740000|2024-08-28 23:12:20|197000.8|196871.5|197001.6|196871.6|197003.9|196878.9|197000.8|196871.5|4
1724886770000|2024-08-28 23:12:50|197007.2|196877.3|197003.7|196878.7|197014.7|196889.7|197003.7|196877.3|7
1724886810000|2024-08-28 23:13:30|197024|196899|197032.1|196907.1|197032.1|196907.1|197014.3|196889.3|6
1724886820000|2024-08-28 23:13:40|197032|196907|197021.8|196896.8|197032|196907|197021.8|196896.8|3
1724886830000|2024-08-28 23:13:50|197020.1|196895.1|197017.2|196892.2|197020.1|196895.1|197017.2|196892.2|2
1724886840000|2024-08-28 23:14:00|197019.3|196894.3|197022.8|196897.8|197022.8|196897.8|197018|196893|6
1724886850000|2024-08-28 23:14:10|197022.7|196897.7|197022.7|196897.7|197022.7|196897.7|197022.7|196897.7|1
1724886860000|2024-08-28 23:14:20|197039.3|196914.3|197038.7|196913.7|197039.3|196914.3|197035.7|196910.7|3
1724886870000|2024-08-28 23:14:30|197026.8|196901.8|197024.6|196899.6|197031.6|196906.6|197024.6|196899.6|5
1724886880000|2024-08-28 23:14:40|197025.7|196900.7|197025.7|196900.7|197025.7|196900.7|197025.7|196900.7|1
1724886910000|2024-08-28 23:15:10|197040.3|196909.2|197048.5|196923.5|197051.7|196926.7|197039.5|196909.2|8
1724886920000|2024-08-28 23:15:20|197042.6|196917.6|197115.3|196973.9|197134.3|196987.8|197042.5|196917.5|12
1724886930000|2024-08-28 23:15:30|197123.9|196973.1|197110.6|196972.3|197123.9|196973.1|197110.4|196972.3|3
1724886960000|2024-08-28 23:16:00|197122.3|196989.6|197118.7|196989.1|197122.3|196989.6|197118.7|196989.1|2
1724886980000|2024-08-28 23:16:20|197118.2|196991.4|197110.7|196972.5|197118.2|196991.4|197107.2|196972.5|3
1724887000000|2024-08-28 23:16:40|197106.8|196968.6|197086.6|196932.1|197106.8|196968.6|197086.6|196932.1|3
1724887020000|2024-08-28 23:17:00|197082.2|196931.3|197073|196925.1|197082.2|196931.3|197073|196925.1|3
1724887030000|2024-08-28 23:17:10|197067.4|196919.5|197033.6|196881.6|197067.4|196919.5|197033.6|196881.6|6
1724887050000|2024-08-28 23:17:30|197036.8|196884.4|197049.4|196904.8|197049.4|196904.8|197036.8|196884.4|4
1724887060000|2024-08-28 23:17:40|197049.3|196908.4|197049.3|196908.4|197049.3|196908.4|197049.3|196908.4|2
1724887070000|2024-08-28 23:17:50|197054.6|196908.9|197042.3|196887.5|197070.9|196916.6|197042.3|196887.5|6
1724887080000|2024-08-28 23:18:00|197040.7|196887.3|197033.3|196886|197040.7|196887.3|197033.3|196886|2
1724887110000|2024-08-28 23:18:30|197044.1|196875.6|197044.1|196875.6|197044.1|196875.6|197044.1|196875.6|1
1724887120000|2024-08-28 23:18:40|197031.2|196902.9|197031.2|196902.9|197031.2|196902.9|197031.2|196902.9|1
1724887130000|2024-08-28 23:18:50|197029.2|196904.2|197022.3|196897.3|197029.2|196904.2|197022.3|196897.3|2
1724887160000|2024-08-28 23:19:20|197029.2|196904.2|197029.2|196904.2|197029.2|196904.2|197029.2|196904.2|1
1724887180000|2024-08-28 23:19:40|197049.7|196876.5|197030.8|196882.7|197049.7|196886.2|197030.8|196876.5|3
1724887210000|2024-08-28 23:20:10|197030.9|196903|197030.9|196903|197030.9|196903|197030.9|196903|1
1724887230000|2024-08-28 23:20:30|197022.5|196897.5|197022.5|196897.5|197022.5|196897.5|197022.5|196897.5|1
1724887240000|2024-08-28 23:20:40|197022|196897|197022|196897|197022|196897|197022|196897|1
1724887250000|2024-08-28 23:20:50|197026.6|196901.6|197060.1|196914.9|197060.1|196914.9|197022.2|196897.2|5
1724887260000|2024-08-28 23:21:00|197060.2|196916.1|197060.2|196916.1|197060.2|196916.1|197060.2|196916.1|1
1724887270000|2024-08-28 23:21:10|197060.6|196917.4|197061.5|196916|197061.5|196917.4|197060.6|196916|2
1724887280000|2024-08-28 23:21:20||196916.1||196916.1||196916.1||196916.1|1
1724887290000|2024-08-28 23:21:30|197064.8|196939.8|197091.9|196940.5|197091.9|196940.7|197064.8|196939.8|3
1724887320000|2024-08-28 23:22:00|197089|196960.5|197089|196960.5|197089|196960.5|197089|196960.5|1
1724887330000|2024-08-28 23:22:10|197089.5|196957|197094.1|196941.3|197095.5|196957|197089.5|196941.3|4
1724887370000|2024-08-28 23:22:50|197093.6|196960.2|197093.6|196960.2|197093.6|196960.2|197093.6|196960.2|1
1724887380000|2024-08-28 23:23:00|197087.7|196947.5|197071.5|196916.7|197087.9|196947.5|197071.5|196916.7|4
1724887390000|2024-08-28 23:23:10|197073.4|196916.9|197083.6|196920.3|197083.6|196920.3|197073.4|196916.9|2
1724887400000|2024-08-28 23:23:20|197084.1|196921.9|197082.8|196921|197084.1|196921.9|197082.8|196921|2
1724887420000|2024-08-28 23:23:40|197078|196940.6|197078|196940.6|197078|196940.6|197078|196940.6|1
1724887440000|2024-08-28 23:24:00|197070.6|196937.9|197075.1|196920.5|197079.1|196937.9|197070.6|196919.4|4
1724887460000|2024-08-28 23:24:20|197075|196920.8|197075|196920.8|197075|196920.8|197075|196920.8|1
1724887470000|2024-08-28 23:24:30|197082.9|196911.2|197082.9|196911.2|197082.9|196911.2|197082.9|196911.2|1
1724887480000|2024-08-28 23:24:40|197067.9|196937.3|197067.9|196937.3|197067.9|196937.3|197067.9|196937.3|1
1724887490000|2024-08-28 23:24:50|197068|196940.6|197104.1|196912.1|197104.1|196940.6|197068|196911.9|3
1724887500000|2024-08-28 23:25:00|197108.2|196911.5|197085.7|196924.1|197108.2|196924.1|197085.7|196911.5|4
1724887540000|2024-08-28 23:25:40|197081.2|196942.2|197095.3|196943.4|197098.1|196948.4|197075.8|196937.2|4
1724887550000|2024-08-28 23:25:50|197095.2|196944|197095.2|196944|197095.2|196944|197095.2|196944|1
1724887570000|2024-08-28 23:26:10|197107.9|196943.2|197093.8|196968.8|197107.9|196968.8|197093.8|196943.2|2
1724887590000|2024-08-28 23:26:30|197087.8|196961|197088.7|196962.9|197089.2|196963.3|197087.8|196961|3
1724887600000|2024-08-28 23:26:40|197088.5||197088.5||197088.5||197088.5||1
1724887620000|2024-08-28 23:27:00|197090|196963.1|197115.3|196950.7|197115.3|196963.1|197090|196950.7|3
1724887630000|2024-08-28 23:27:10|197115.2|196950.8|197115.2|196950.8|197115.2|196950.8|197115.2|196950.8|1
1724887640000|2024-08-28 23:27:20|197115.1||197115.1||197115.1||197115.1||1
1724887650000|2024-08-28 23:27:30|197103.9|196950.9|197091.9|196965.3|197103.9|196965.3|197091.9|196950.9|3
1724887660000|2024-08-28 23:27:40|197097.8|196964.5|197135.2|196983.5|197135.2|196984|197097.8|196964.5|3
1724887680000|2024-08-28 23:28:00|197135.6|196986.2|197134.8|196985.1|197135.6|196986.2|197134.8|196985.1|2
1724887690000|2024-08-28 23:28:10|197131.5|197006.5|197131.5|197006.5|197131.5|197006.5|197131.5|197006.5|1
1724887710000|2024-08-28 23:28:30|197125.5|196996.3|197125.5|196996.3|197125.5|196996.3|197125.5|196996.3|1
1724887720000|2024-08-28 23:28:40|197125.4|196996.4|197133.6|196985.7|197133.6|196996.4|197125.4|196985.7|2
1724887740000|2024-08-28 23:29:00|197142.5|196985.9|197142.5|196985.9|197142.5|196985.9|197142.5|196985.9|1
1724887750000|2024-08-28 23:29:10|197142.4||197142.4||197142.4||197142.4||1
1724887760000|2024-08-28 23:29:20|197132.4|197007.4|197132.4|197007.4|197132.4|197007.4|197132.4|197007.4|1
1724887770000|2024-08-28 23:29:30|197132.3|197007.3|197125.7|196996.9|197132.3|197007.3|197125.7|196996.9|2
1724887780000|2024-08-28 23:29:40|197117.3|196992.3|197116.6|196991.6|197117.3|196992.3|197116.6|196991.6|3
1724887800000|2024-08-28 23:30:00|197117.1|196992.1|197117.1|196992.1|197117.1|196992.1|197117.1|196992.1|1
1724887810000|2024-08-28 23:30:10|197117.8|196992.8|197116.2|196991.2|197117.8|196992.8|197116.2|196991.2|2
1724887820000|2024-08-28 23:30:20|197115.2|196990.2|197115.2|196990.2|197115.2|196990.2|197115.2|196990.2|1
1724887830000|2024-08-28 23:30:30|197124.9|196981.2|197124.9|196981.2|197124.9|196981.2|197124.9|196981.2|1
1724887840000|2024-08-28 23:30:40|197121|196985.2|197122.4|196983.5|197122.4|196985.2|197121|196983.5|2
1724887850000|2024-08-28 23:30:50|197118.4|196980.1|197087.9|196934.7|197118.4|196980.1|197087.9|196933.5|6
1724887870000|2024-08-28 23:31:10|197081.6|196928.4|197020.9|196857.9|197081.6|196928.4|197006.2|196857.9|5
1724887880000|2024-08-28 23:31:20|197017.9|196856|197016.9|196856.3|197017.9|196856.3|197016.9|196856|2
1724887900000|2024-08-28 23:31:40|197013|196821.7|197013|196821.7|197013|196821.7|197013|196821.7|1
1724887910000|2024-08-28 23:31:50|197012.6|196852|196971.8|196813|197012.6|196852|196971.8|196813|5
1724887920000|2024-08-28 23:32:00|196971.9|196811|196942.1|196796.6|196983.8|196833.8|196942.1|196796.6|10
1724887930000|2024-08-28 23:32:10|196941|196795.4|196941|196795.4|196941|196795.4|196941|196795.4|1
1724887940000|2024-08-28 23:32:20|196939.8|196795.8|196941|196796.2|196941|196796.8|196939.8|196795.8|3
1724887960000|2024-08-28 23:32:40|196949.8|196820.6|196943.8|196792.8|196949.8|196820.6|196934.4|196788.4|5
1724887970000|2024-08-28 23:32:50|196945.2||196945.2||196945.2||196945.2||1
1724887980000|2024-08-28 23:33:00|196942.1|196792.1|196887|196740.7|196942.1|196792.1|196887|196734.3|5
1724887990000|2024-08-28 23:33:10|196883|196739.6|196883|196739.6|196883|196739.6|196883|196739.6|1
1724888010000|2024-08-28 23:33:30|196889.5|196761.1|196895|196732.7|196895|196761.1|196889.5|196732.7|2
1724888020000|2024-08-28 23:33:40|196894.9|196732.8|196894.9|196732.8|196894.9|196732.8|196894.9|196732.8|1
1724888030000|2024-08-28 23:33:50|196897|196737.2|196888.7|196745.5|196897|196757.5|196888.7|196737.2|3
1724888070000|2024-08-28 23:34:30|196894.3|196767.6|196902.9|196741.1|196902.9|196767.6|196894.3|196741.1|2
1724888080000|2024-08-28 23:34:40|196898.9|196727.6|196845.3|196717.3|196898.9|196727.6|196845.3|196705.2|5
1724888100000|2024-08-28 23:35:00|196846.5|196721.5|196847.9|196722.2|196852.4|196727.4|196846.5|196721.5|3
1724888110000|2024-08-28 23:35:10|196845.2|196720.2|196845.2|196720.2|196845.2|196720.2|196845.2|196720.2|1
1724888120000|2024-08-28 23:35:20|196847.9|196709.1|196848.1|196706.6|196848.1|196709.1|196847.9|196706.6|2
1724888130000|2024-08-28 23:35:30|196847.9|196709.1|196859.2|196703.5|196859.2|196709.1|196847.4|196703.5|3
1724888150000|2024-08-28 23:35:50|196861.1|196703.8|196855.3|196729.2|196861.1|196729.2|196855.3|196703.8|3
1724888160000|2024-08-28 23:36:00|196843.7|196718.7|196843.7|196718.7|196843.7|196718.7|196843.7|196718.7|1
1724888190000|2024-08-28 23:36:30|196843|196718|196855.4|196726.3|196855.4|196726.3|196843|196718|2
1724888210000|2024-08-28 23:36:50|196855.3|196717.2|196850.6|196725.6|196855.3|196725.6|196842.2|196717.2|4
1724888220000|2024-08-28 23:37:00|196845.5|196720.5|196818.2|196674.8|196845.5|196720.5|196817.5|196674.8|5
1724888260000|2024-08-28 23:37:40|196819.9|196687|196819.9|196687|196819.9|196687|196819.9|196687|1
1724888270000|2024-08-28 23:37:50|196818.1|196693.1|196807.8|196667.9|196821.3|196693.1|196807.8|196665.4|3
1724888280000|2024-08-28 23:38:00|196808.6|196674.4|196820.1|196695.1|196820.1|196695.1|196808.6|196674.4|4
1724888290000|2024-08-28 23:38:10|196818.7|196679|196812.8|196674.2|196818.8|196679|196812.8|196674.2|3
1724888300000|2024-08-28 23:38:20|196812.2|196687.2|196812.2|196687.2|196812.2|196687.2|196812.2|196687.2|1
1724888310000|2024-08-28 23:38:30|196816.1|196691.1|196816.5|196676.3|196816.5|196691.1|196816.1|196676.3|2
1724888320000|2024-08-28 23:38:40|196812.9|196676|196816.1|196675.8|196816.1|196676|196812.9|196672.6|3
1724888340000|2024-08-28 23:39:00|196828.5|196671.5|196828.5|196671.5|196828.5|196671.5|196828.5|196671.5|1
1724888350000|2024-08-28 23:39:10|196829.7|196676.8|196840.8|196705|196840.8|196705|196829.7|196676.8|3
1724888360000|2024-08-28 23:39:20||196705.1||196705.1||196705.1||196705.1|1
1724888370000|2024-08-28 23:39:30|196842.1|196706.5|196847.5|196712.6|196847.5|196712.6|196842.1|196706.5|4
1724888380000|2024-08-28 23:39:40|196843|196708.1|196840.6|196715.6|196843|196716.4|196840.2|196708.1|4
1724888390000|2024-08-28 23:39:50|196842|196717|196838.3|196713.3|196842|196717|196838.1|196713.1|3
1724888400000|2024-08-28 23:40:00|196833.2|196708.2|196846.9|196710.2|196850.7|196714|196833.2|196704.9|5
1724888410000|2024-08-28 23:40:10||196710.4||196710.4||196710.4||196710.4|1
1724888420000|2024-08-28 23:40:20||196710.5||196710.5||196710.5||196710.5|1
1724888430000|2024-08-28 23:40:30|196846.8|196710.6|196834.6|196709.6|196846.8|196710.6|196834.6|196709.6|2
1724888440000|2024-08-28 23:40:40|196834.7|196709.7|196834.7|196709.7|196834.7|196709.7|196834.7|196709.7|1
1724888450000|2024-08-28 23:40:50|196834.8|196709.8|196836.4|196690|196836.4|196709.8|196831.3|196690|3
1724888470000|2024-08-28 23:41:10|196836.2|196694.8|196837|196690.3|196837|196694.8|196836.2|196690.3|3
1724888480000|2024-08-28 23:41:20|196823.5|196681.5|196823.5|196681.5|196823.5|196681.5|196823.5|196681.5|1
1724888510000|2024-08-28 23:41:50|196821.7|196696.7|196821.7|196696.7|196821.7|196696.7|196821.7|196696.7|1
1724888520000|2024-08-28 23:42:00|196818.1|196693.1|196809.6|196660.1|196818.1|196693.1|196809.6|196660.1|3
1724888530000|2024-08-28 23:42:10|196810.2||196810.2||196810.2||196810.2||1
1724888550000|2024-08-28 23:42:30|196808.3|196662|196799.5|196648.2|196808.3|196662|196799.5|196648.2|2
1724888560000|2024-08-28 23:42:40|196813|196638.8|196801.8|196658.8|196813|196662|196797|196638.8|6
1724888570000|2024-08-28 23:42:50|196806.4|196663.4|196772.1|196636.8|196806.4|196667|196772.1|196629|10
1724888580000|2024-08-28 23:43:00|196772.2|196638.3|196769.8|196637.4|196772.3|196638.3|196769.8|196634.1|3
1724888600000|2024-08-28 23:43:20||196625.9||196625.9||196625.9||196625.9|1
1724888610000|2024-08-28 23:43:30|196760.7|196626.1|196776.8|196635.8|196776.8|196636.5|196760.7|196626.1|3
1724888640000|2024-08-28 23:44:00|196777.4|196638.7|196807.6|196664.2|196807.6|196673.5|196777.4|196638.7|4
1724888660000|2024-08-28 23:44:20|196807.1|196664.6|196807.1|196664.6|196807.1|196664.6|196807.1|196664.6|1
1724888670000|2024-08-28 23:44:30|196810.9|196650.3|196792.9|196662|196810.9|196662|196792.9|196650.3|2
1724888690000|2024-08-28 23:44:50|196806.9|196646.3|196796.7|196654.3|196806.9|196654.3|196796.7|196646.3|2
1724888700000|2024-08-28 23:45:00|196796.9|196655.4|196764.4|196622.2|196796.9|196655.4|196760.7|196620.1|5
1724888720000|2024-08-28 23:45:20|196764.6|196624.7|196769.1|196626.3|196774.8|196630.8|196764.6|196624.7|4
1724888740000|2024-08-28 23:45:40||196626.4||196626.4||196626.4||196626.4|1
1724888750000|2024-08-28 23:45:50|196761.4|196636.4|196779.1|196613|196779.1|196636.4|196761.4|196613|4
1724888760000|2024-08-28 23:46:00|196777.1|196613.6|196777.1|196613.6|196777.1|196613.6|196777.1|196613.6|1
1724888780000|2024-08-28 23:46:20|196773.8|196629.7|196767.1|196642.1|196773.8|196642.1|196767.1|196629.7|3
1724888810000|2024-08-28 23:46:50|196761.1|196634.6|196779|196634|196783.1|196634.6|196761.1|196619.7|3
1724888830000|2024-08-28 23:47:10|196784.2|196633|196813.4|196670.2|196813.4|196670.2|196784.2|196633|2
1724888840000|2024-08-28 23:47:20|196813.7|196669.4|196813.7|196669.4|196813.7|196669.4|196813.7|196669.4|1
1724888850000|2024-08-28 23:47:30|196813.2|196669.5|196813.1|196670.2|196813.2|196671.4|196813.1|196669.5|3
1724888860000|2024-08-28 23:47:40|196817.5|196656.1|196796.3|196666.6|196817.5|196666.6|196796.3|196656.1|2
1724888880000|2024-08-28 23:48:00|196803.4|196678.4|196803.4|196678.4|196803.4|196678.4|196803.4|196678.4|1
1724888890000|2024-08-28 23:48:10|196805.2|196680.2|196804.1|196679.1|196805.2|196680.2|196804.1|196679.1|2
1724888910000|2024-08-28 23:48:30|196804.2|196679.2|196804.2|196679.2|196804.2|196679.2|196804.2|196679.2|1
1724888920000|2024-08-28 23:48:40|196796.9|196669.2|196796.9|196669.2|196796.9|196669.2|196796.9|196669.2|1
1724888930000|2024-08-28 23:48:50|196801.3|196663|196801.3|196663|196801.3|196663|196801.3|196663|1
1724888940000|2024-08-28 23:49:00|196805.3|196678.5|196805.3|196678.5|196805.3|196678.5|196805.3|196678.5|1
1724888960000|2024-08-28 23:49:20|196807.5|196675.8|196807.5|196675.8|196807.5|196675.8|196807.5|196675.8|1
1724888970000|2024-08-28 23:49:30|196805.6|196657.5|196805.6|196657.5|196805.6|196657.5|196805.6|196657.5|1
1724888980000|2024-08-28 23:49:40|196797.2|196669.4|196798.1|196668.3|196799.4|196673.4|196797.2|196668.3|3
1724888990000|2024-08-28 23:49:50|196805.4|196680.4|196805.4|196680.4|196805.4|196680.4|196805.4|196680.4|1
1724889000000|2024-08-28 23:50:00|196815.9|196663.4|196828.9|196661.9|196828.9|196663.8|196815.9|196661.9|4
1724889020000|2024-08-28 23:50:20|196819.4|196663.8|196817.4|196664.9|196819.4|196664.9|196817.4|196663.8|2
1724889030000|2024-08-28 23:50:30|196800.4|196670.6|196800.4|196670.6|196800.4|196670.6|196800.4|196670.6|1
1724889050000|2024-08-28 23:50:50|196803.2|196670.7|196820.2|196666|196820.2|196670.9|196803.2|196666|3
1724889060000|2024-08-28 23:51:00|196817.9|196666.1|196817.9|196666.1|196817.9|196666.1|196817.9|196666.1|1
1724889070000|2024-08-28 23:51:10|196822.2|196670.3|196861|196681.2|196861|196681.2|196822.2|196670.3|4
1724889080000|2024-08-28 23:51:20|196860.9|196681.3|196869.7|196693.9|196869.7|196693.9|196860.9|196681.3|4
1724889090000|2024-08-28 23:51:30|196874.2|196698.4|196881|196708.6|196881.3|196708.6|196874.2|196696.3|5
1724889120000|2024-08-28 23:52:00|196853.7|196728.7|196853.7|196728.7|196853.7|196728.7|196853.7|196728.7|1
1724889130000|2024-08-28 23:52:10|196888.3|196748.9|196888.3|196748.9|196888.3|196748.9|196888.3|196748.9|1
1724889150000|2024-08-28 23:52:30|196890.8|196731.8|196925.2|196742.8|196925.2|196742.8|196886.7|196731.8|4
1724889160000|2024-08-28 23:52:40|196923|196746.4|196931.6|196752.7|196931.6|196752.7|196923|196746.4|3
1724889180000|2024-08-28 23:53:00|196933.4|196760.9|196933.4|196760.9|196933.4|196760.9|196933.4|196760.9|1
1724889200000|2024-08-28 23:53:20|196924.1|196780.9|196924.1|196780.9|196924.1|196780.9|196924.1|196780.9|1
1724889210000|2024-08-28 23:53:30|196926.7|196765.3|196926.7|196765.3|196926.7|196765.3|196926.7|196765.3|1
1724889220000|2024-08-28 23:53:40|196925.5|196762.9|196925.5|196762.9|196925.5|196762.9|196925.5|196762.9|1
1724889240000|2024-08-28 23:54:00|196922.3|196777.3|196922.3|196777.3|196922.3|196777.3|196922.3|196777.3|1
1724889250000|2024-08-28 23:54:10|196926.9|196779.4|196925.1|196782.3|196926.9|196782.3|196925.1|196779.4|2
1724889260000|2024-08-28 23:54:20|196923.1|196778.7|196925.8|196767.7|196927.7|196778.7|196923.1|196762.9|4
1724889270000|2024-08-28 23:54:30|196927|196768.4|196927|196768.4|196927|196768.4|196927|196768.4|1
1724889280000|2024-08-28 23:54:40|196919.4|196766.6|196919.4|196766.6|196919.4|196766.6|196919.4|196766.6|1
1724889290000|2024-08-28 23:54:50|196914.5|196784.2|196912.6|196784.1|196914.5|196784.2|196912.6|196784.1|2
1724889320000|2024-08-28 23:55:20|196919.1|196767.4|196919.1|196767.4|196919.1|196767.4|196919.1|196767.4|1
1724889330000|2024-08-28 23:55:30|196916.4|196766.4|196916.4|196766.4|196916.4|196766.4|196916.4|196766.4|1
1724889350000|2024-08-28 23:55:50|196908.5|196782.6|196908.5|196782.6|196908.5|196782.6|196908.5|196782.6|1
1724889360000|2024-08-28 23:56:00|196914|196785.4|196916|196784.6|196916|196785.4|196914|196784.6|2
1724889370000|2024-08-28 23:56:10|196921.6|196768|196921.6|196768|196921.6|196768|196921.6|196768|1
1724889380000|2024-08-28 23:56:20|196929.2|196756.2|196926|196755.8|196929.2|196756.2|196926|196755.8|2
1724889390000|2024-08-28 23:56:30||196755.9||196755.9||196755.9||196755.9|1
1724889400000|2024-08-28 23:56:40|196923.7|196762.9|196923.7|196762.9|196923.7|196762.9|196923.7|196762.9|1
1724889410000|2024-08-28 23:56:50|196909|196748.6|196913.1|196726|196913.1|196748.6|196864|196694.3|5
1724889420000|2024-08-28 23:57:00|196915|196725.4|196883|196710.6|196915|196725.4|196883|196710.6|4
1724889430000|2024-08-28 23:57:10|196885.9|196713.6|196883.8|196714.9|196885.9|196714.9|196883.8|196713.6|3
1724889450000|2024-08-28 23:57:30|196880.5|196711.6|196878.2|196711.1|196880.5|196711.6|196878.2|196711.1|2
1724889460000|2024-08-28 23:57:40|196873.4|196716.6|196875.3|196717.2|196875.3|196717.2|196873.4|196716.6|2
1724889480000|2024-08-28 23:58:00|196866.4|196741.4|196874.2|196726.7|196874.2|196741.4|196866.4|196726.7|2
1724889490000|2024-08-28 23:58:10|196875.9|196724.1|196881|196709.5|196881|196724.1|196875.9|196709.5|2
1724889500000|2024-08-28 23:58:20|196880.9|196710.3|196880.9|196710.3|196880.9|196710.3|196880.9|196710.3|1
1724889520000|2024-08-28 23:58:40|196877|196715.5|196867.5|196740.3|196877|196740.3|196867.5|196715.5|2
1724889540000|2024-08-28 23:59:00|196865.1|196740.1|196871.4|196727|196871.4|196740.1|196865.1|196727|2
1724889550000|2024-08-28 23:59:10|196871.3|196726.6|196871.3|196726.6|196871.3|196726.6|196871.3|196726.6|1
1724889560000|2024-08-28 23:59:20|196871.2||196871.2||196871.2||196871.2||1
1724889570000|2024-08-28 23:59:30|196864.6|196739.6|196864.6|196739.6|196864.6|196739.6|196864.6|196739.6|1
1724889580000|2024-08-28 23:59:40|196863.4|196738.4|196863.4|196738.4|196863.4|196738.4|196863.4|196738.4|1
1724889590000|2024-08-28 23:59:50|196862.4|196737.4|196868.6|196725.2|196868.6|196737.4|196862.4|196725.2|2
1724889600000|2024-08-29 00:00:00|196870|196715.6|196844.4|196681.9|196887|196715.6|196844.4|196681.9|10
1724889610000|2024-08-29 00:00:10|196843.3|196682|196843.2|196682|196843.3|196682|196842.3|196681.9|3
1724889620000|2024-08-29 00:00:20|196847.2|196682.2|196847.3|196682.2|196847.3|196682.2|196847.2|196682.2|2
1724889630000|2024-08-29 00:00:30|196829.8|196682.6|196827.5|196684.3|196831.6|196696.8|196827.1|196682.6|8
1724889640000|2024-08-29 00:00:40|196830||196830.3||196830.3||196828||3
1724889650000|2024-08-29 00:00:50|196832.5|196686.6|196830.8|196686.3|196840|196694.1|196830.8|196686.3|7
1724889660000|2024-08-29 00:01:00|196833.3|196701.3|196842.7|196702.1|196842.9|196702.1|196833.3|196701.3|6
1724889670000|2024-08-29 00:01:10|196868|196704.4|196873.9|196733.9|196873.9|196733.9|196868|196704.4|5
1724889680000|2024-08-29 00:01:20|196872.4|196733.6|196866.1|196722.2|196872.4|196733.6|196866.1|196722.2|3
1724889700000|2024-08-29 00:01:40|196875.3|196723.3|196875.3|196723.3|196875.3|196723.3|196875.3|196723.3|1
1724889710000|2024-08-29 00:01:50|196876.3|196723.4|196880.4|196732|196884.2|196751.1|196876.3|196723.4|8
1724889720000|2024-08-29 00:02:00|196870.1|196728.9|196875|196723.8|196875.1|196728.9|196870.1|196719.1|4
1724889730000|2024-08-29 00:02:10|196870.6|196719.8|196846.5|196690.4|196889|196745.9|196846.5|196685.9|10
1724889740000|2024-08-29 00:02:20|196849.8|196686.8|196840.7|196688.6|196913.7|196761.1|196839.8|196683.7|9
1724889750000|2024-08-29 00:02:30|196880.3|196724.8|196876.9|196724.8|196881.4|196724.8|196876.9|196724.8|3
1724889760000|2024-08-29 00:02:40|196876.4||196876.4||196876.4||196876.4||1
1724889770000|2024-08-29 00:02:50|196877.3|196725.4|196877.3|196725.4|196877.3|196725.4|196877.3|196725.4|1
1724889780000|2024-08-29 00:03:00|196879.1|196725.3|196913.5|196756.6|196913.5|196756.6|196879.1|196725.3|9
1724889800000|2024-08-29 00:03:20|196916.6|196756.7|196916.6|196756.7|196916.6|196756.7|196916.6|196756.7|1
1724889810000|2024-08-29 00:03:30|196915.6|196759.2|196959.2|196802.9|196963.7|196807.3|196915.6|196759.2|6
1724889820000|2024-08-29 00:03:40|196963.3|196807|196963.6|196807|196963.6|196807|196963.3|196807|2
1724889840000|2024-08-29 00:04:00|196966.2|196806.8|196964.4|196811.1|196966.9|196811.1|196964.4|196806.8|7
1724889850000|2024-08-29 00:04:10|196960.1|196821.7|196960.1|196821.7|196960.1|196821.7|196960.1|196821.7|1
1724889870000|2024-08-29 00:04:30|196956.6|196829.5|196962.5|196811.7|196962.5|196829.5|196956.6|196811.7|2
1724889880000|2024-08-29 00:04:40|196964.5|196811.6|196964.5|196811.6|196964.5|196811.6|196964.5|196811.6|1
1724889890000|2024-08-29 00:04:50|196964.3|196813.2|196966|196811|196966|196813.2|196962.7|196811|3
1724889900000|2024-08-29 00:05:00|196967.5|196811.4|196965.3|196823.1|196967.5|196823.1|196965.3|196811.4|2
1724889910000|2024-08-29 00:05:10|196965.6||196965.6||196965.6||196965.6||1
1724889920000|2024-08-29 00:05:20|196960.4|196831.6|196960.4|196831.6|196960.4|196831.6|196960.4|196831.6|1
1724889930000|2024-08-29 00:05:30|196966.4|196814.6|196966.4|196814.6|196966.4|196814.6|196966.4|196814.6|1
1724889950000|2024-08-29 00:05:50|196962.9|196814|196962.9|196814|196962.9|196814|196962.9|196814|1
1724889960000|2024-08-29 00:06:00|196960.6|196814.6|196918.1|196769.2|196960.6|196814.6|196913.4|196764.5|9
1724889970000|2024-08-29 00:06:10|196918.2|196768.4|196914.8|196768.4|196959.8|196801.8|196914.8|196765.2|10
1724889980000|2024-08-29 00:06:20|196920.6|196764.2|196915.5|196767.9|196921.2|196768.7|196914.6|196763.6|8
1724889990000|2024-08-29 00:06:30|196920.3|196762.9|196915.9|196768.2|196920.4|196768.2|196914.5|196762.4|7
1724890000000|2024-08-29 00:06:40|196921.2|196763.7|196906.9|196779.5|196921.2|196779.5|196906.9|196763.7|5
1724890010000|2024-08-29 00:06:50|196913.9|196773.5|196913.5|196771.7|196916|196781.1|196906.3|196771.7|11
1724890020000|2024-08-29 00:07:00|196908.5|196778.1|196906.5|196778.1|196915.9|196778.4|196906.5|196771.7|6
1724890030000|2024-08-29 00:07:10|196913.5|196772.1|196911.9|196766.7|196917|196777.7|196906.2|196762|7
1724890040000|2024-08-29 00:07:20|196912|196770.2|196911.6|196766.9|196916.7|196770.2|196911.6|196763.5|4
1724890050000|2024-08-29 00:07:30|196915.8|196761.6|196914.5|196761.7|196915.8|196766.6|196909|196761.6|9
1724890060000|2024-08-29 00:07:40|196914.3|196761.5|196908.3|196771.5|196915.6|196777.6|196901.9|196761.5|15
1724890070000|2024-08-29 00:07:50|196901.9|196776.9|196901.7|196776.7|196908.9|196778.5|196901.7|196771.4|14
1724890080000|2024-08-29 00:08:00|196908|196771.7|196916.6|196764.6|196916.6|196778.7|196901.4|196764.6|21
1724890090000|2024-08-29 00:08:10|196910.6|196768.4|196927.2|196768|196929.1|196786.9|196910.6|196764.8|14
1724890100000|2024-08-29 00:08:20|196921.4|196772.3|196920.2|196771|196927|196772.3|196920.2|196767.3|12
1724890110000|2024-08-29 00:08:30|196926.1|196767|196917.3|196767.4|196926.1|196771|196917.3|196766.8|21
1724890120000|2024-08-29 00:08:40|196926.1|196767.3|196920.4|196774.4|196926.1|196774.4|196910.8|196766.5|9
1724890130000|2024-08-29 00:08:50|196911.3|196773.3|196938.6|196789|196938.6|196801.4|196911.3|196773.3|6
1724890140000|2024-08-29 00:09:00|196937.7|196790.4|196967.9|196813.9|196972.6|196829.8|196937.7|196790.4|9
1724890160000|2024-08-29 00:09:20|196967.7|196814.5|196967.7|196814.5|196967.7|196814.5|196967.7|196814.5|1
1724890170000|2024-08-29 00:09:30|196973.2|196813.6|196966.3|196821.5|196974.5|196824.8|196966.3|196813.6|7
1724890180000|2024-08-29 00:09:40|196965.4|196821.3|196959.6|196821.1|196965.4|196821.3|196959.6|196821.1|3
1724890190000|2024-08-29 00:09:50|196955.9|196816.7|196962|196816.7|196962|196816.7|196955.9|196816.7|3
1724890200000|2024-08-29 00:10:00|196958.3|196807.2|196921.7|196766.2|196965.4|196807.2|196921.7|196765.6|8
1724890210000|2024-08-29 00:10:10|196925.9|196766|196922.1|196767.6|196928|196771.2|196921.6|196764.6|17
1724890220000|2024-08-29 00:10:20|196926.3|196764.9|196926.7|196767.5|196926.7|196768|196919.2|196764.9|11
1724890230000|2024-08-29 00:10:30|196927|196765.9|196919.7|196774.6|196927|196778.1|196913.3|196765.9|10
1724890240000|2024-08-29 00:10:40|196913|196777.6|196913.1|196778|196921.3|196778.7|196913|196773.9|17
1724890250000|2024-08-29 00:10:50|196919.1|196774.3|196913.7|196778.7|196920.1|196779|196913.1|196774.3|13
1724890260000|2024-08-29 00:11:00|196919.7|196775|196918.9|196767.2|196923.9|196778.7|196913.7|196764.6|19
1724890270000|2024-08-29 00:11:10|196923.6|196764.6|196927.8|196766.3|196927.8|196775.2|196918.6|196764.4|12
1724890280000|2024-08-29 00:11:20|196923.5|196769.8|196920.3|196769|196927.8|196769.8|196920.3|196765.6|14
1724890290000|2024-08-29 00:11:30|196915.5|196779.9|196920.5|196775|196920.5|196780|196914.5|196774.7|5
1724890300000|2024-08-29 00:11:40|196915.2|196779.7|196921.5|196775.1|196921.5|196780.9|196915.2|196775.1|9
1724890310000|2024-08-29 00:11:50|196925.9|196766.7|196925.4|196766.2|196925.9|196769.4|196920.9|196765.9|6
1724890330000|2024-08-29 00:12:10|196925.6|196765.4|196925.6|196765.4|196925.6|196768.6|196920.9|196765.1|12
1724890340000|2024-08-29 00:12:20|196921.1|196768.4|196883.1|196733.8|196924.4|196768.4|196879.2|196731.5|14
1724890350000|2024-08-29 00:12:30|196882.7|196733.5|196882.1|196733.3|196883.3|196733.5|196879.8|196733.3|5
1724890360000|2024-08-29 00:12:40|196883.2|196733.5|196883.2|196733.5|196883.2|196733.5|196883.2|196733.5|1
1724890370000|2024-08-29 00:12:50|196882|196733.2|196876.7|196745.8|196883.1|196750.5|196876.5|196733.2|8
1724890380000|2024-08-29 00:13:00|196876.8|196745.1|196878.4|196745.6|196878.5|196745.7|196876.8|196744.9|4
1724890390000|2024-08-29 00:13:10|196878.3|196745.7|196884.2|196735.2|196884.4|196745.7|196878.3|196734.8|5
1724890400000|2024-08-29 00:13:20|196883.1|196734.9|196878|196732.2|196884.3|196734.9|196878|196732.2|7
1724890410000|2024-08-29 00:13:30|196880.5|196732|196883|196733|196883|196735.6|196880.5|196732|8
1724890420000|2024-08-29 00:13:40|196883.1|196732.4|196875.5|196743|196883.1|196743|196875.5|196732.4|3
1724890430000|2024-08-29 00:13:50|196875.4|196743.7|196871.2|196736.5|196876|196743.7|196871.2|196735.5|5
1724890440000|2024-08-29 00:14:00|196875.6|196742.4|196875.8|196741.5|196875.9|196742.5|196875.5|196741|4
1724890450000|2024-08-29 00:14:10|196881|196730.8|196876.8|196728.4|196881|196730.8|196876.8|196728.4|2
1724890470000|2024-08-29 00:14:30|196880.4|196734.3|196882.8|196735.5|196883|196736.5|196880.4|196734.3|4
1724890480000|2024-08-29 00:14:40|196878.1|196733.3|196878.2|196743.7|196878.2|196744.8|196878.1|196733.3|3
1724890490000|2024-08-29 00:14:50|196878.3|196744.1|196841.5|196706.4|196878.3|196744.1|196841.5|196706.3|8
1724890500000|2024-08-29 00:15:00|196849.4|196708.7|196855.7|196704.6|196855.7|196708.7|196841.8|196704.6|3
1724890510000|2024-08-29 00:15:10|196858.9|196706.3|196858.9|196706.5|196858.9|196706.5|196858.7|196705.6|3
1724890520000|2024-08-29 00:15:20|196850.2|196698.2|196855.4|196720.2|196855.4|196720.2|196850.2|196698.2|3
1724890530000|2024-08-29 00:15:30|196857.6|196719.9|196845.1|196720.1|196857.6|196720.1|196845.1|196715.6|7
1724890540000|2024-08-29 00:15:40|196844.5|196719.5|196843.8|196718.8|196844.5|196719.5|196843.8|196718.8|2
1724890550000|2024-08-29 00:15:50|196844.5|196719.5|196843.5|196718.5|196844.5|196719.5|196843.5|196718.5|2
1724890560000|2024-08-29 00:16:00|196844.8|196719.8|196856.2|196717.3|196856.2|196719.8|196843.5|196714.6|4
1724890580000|2024-08-29 00:16:20|196856.1|196670|196818.2|196679.1|196856.1|196684.8|196798.3|196670|7
1724890610000|2024-08-29 00:16:50|196806.9|196681.9|196806.9|196681.9|196806.9|196681.9|196806.9|196681.9|1
1724890620000|2024-08-29 00:17:00|196803.6|196678.6|196824.2|196689.7|196842.5|196711.9|196787.9|196658.3|15
1724890630000|2024-08-29 00:17:10|196822.2|196690.5|196833.1|196692.6|196833.1|196692.6|196822.2|196690.5|4
1724890640000|2024-08-29 00:17:20|196832.4|196690.6|196834|196690.2|196834|196690.6|196832.4|196690.1|3
1724890650000|2024-08-29 00:17:30|196832.9|196692.4|196833.7|196691.1|196833.7|196694.3|196832.6|196690.4|6
1724890660000|2024-08-29 00:17:40|196827.8|196702.8|196827.8|196702.8|196827.8|196702.8|196827.8|196702.8|1
1724890680000|2024-08-29 00:18:00|196834.4|196709.4|196835.8|196696.4|196840.7|196715.7|196798|196673|8
1724890690000|2024-08-29 00:18:10|196838.4|196689|196834.3|196691.7|196839.8|196691.7|196834.3|196688.7|5
1724890700000|2024-08-29 00:18:20|196836.7|196693.9|196834|196688.7|196836.7|196693.9|196834|196688.7|3
1724890710000|2024-08-29 00:18:30|196831.5|196690.4|196825.7|196700.7|196831.5|196700.7|196825.7|196690.4|2
1724890720000|2024-08-29 00:18:40|196831.7|196706.7|196831.7|196706.7|196831.7|196706.7|196831.7|196706.7|1
1724890740000|2024-08-29 00:19:00|196834.5|196695|196834.5|196695|196834.5|196695|196834.5|196695|1
1724890760000|2024-08-29 00:19:20|196834.7|196698.5|196834.9|196695.1|196834.9|196698.5|196834.7|196695.1|3
1724890770000|2024-08-29 00:19:30|196832.1|196707.1|196832.1|196707.1|196832.1|196707.1|196832.1|196707.1|1
1724890780000|2024-08-29 00:19:40|196834.5|196709.5|196831.4|196706.4|196835|196710|196831.4|196706.4|4
1724890790000|2024-08-29 00:19:50|196834.6|196709.6|196824.5|196687.5|196834.6|196709.6|196819.3|196687.5|7
1724890820000|2024-08-29 00:20:20|196827.6|196693.3|196827|196702|196827.6|196702|196827|196693.3|2
1724890840000|2024-08-29 00:20:40|196827.1|196702.1|196821.4|196696.4|196827.1|196702.1|196821.4|196696.4|2
1724890850000|2024-08-29 00:20:50|196820.7|196691.7|196820.7|196691|196820.7|196691.7|196820.7|196691|2
1724890860000|2024-08-29 00:21:00|196827|196692.3|196825.6|196687.3|196827|196695.5|196825.6|196687.3|4
1724890870000|2024-08-29 00:21:10|196826.5|196689.5|196826.5|196689.9|196826.5|196689.9|196826.5|196689.5|2
1724890880000|2024-08-29 00:21:20|196823.2|196698.2|196823.2|196698.2|196823.2|196698.2|196823.2|196698.2|1
1724890900000|2024-08-29 00:21:40|196828|196703|196831.3|196692.4|196844.2|196710.1|196828|196692.4|8
1724890930000|2024-08-29 00:22:10|196832.7|196694.9|196822.6|196697.6|196832.7|196705.9|196822.6|196694.9|4
1724890940000|2024-08-29 00:22:20|196822.3|196697.3|196819|196694|196822.3|196697.3|196815.2|196690.2|3
1724890950000|2024-08-29 00:22:30|196817.7|196692.7|196824.4|196687.2|196824.4|196692.7|196800.3|196665.8|7
1724890970000|2024-08-29 00:22:50|196819.7|196686.2|196819.7|196686.2|196819.7|196686.2|196819.7|196686.2|1
1724890980000|2024-08-29 00:23:00|196816.2|196691.2|196822|196697|196822|196697|196816.2|196691.2|2
1724890990000|2024-08-29 00:23:10|196820.9|196695.9|196792.5|196660.7|196820.9|196695.9|196792.5|196660.7|3
1724891000000|2024-08-29 00:23:20|196789.5|196659.2|196817.4|196690.1|196817.4|196690.1|196789.5|196655.6|9
1724891010000|2024-08-29 00:23:30||196689.3||196681.2||196689.3||196679|3
1724891020000|2024-08-29 00:23:40|196813.4|196681.8|196787.4|196654.8|196813.4|196681.8|196785.2|196652.5|6
1724891030000|2024-08-29 00:23:50|196789.7|196657.3|196788.2|196657.3|196789.7|196657.3|196788.2|196657.3|2
1724891040000|2024-08-29 00:24:00|196791.7|196657.4|196792.6|196657.4|196792.6|196657.4|196791.7|196657.4|2
1724891050000|2024-08-29 00:24:10|196790.7|196657.7|196784.7|196659.7|196790.7|196660.9|196784.7|196657.7|4
1724891060000|2024-08-29 00:24:20|196785.6|196660.6|196788.3|196663.3|196788.3|196663.3|196784.7|196659.7|3
1724891070000|2024-08-29 00:24:30|196786.8|196661.8|196789.3|196659.2|196789.3|196661.8|196786.8|196659.2|2
1724891080000|2024-08-29 00:24:40|196789|196656.4|196815.8|196678.9|196815.8|196678.9|196789|196656.4|8
1724891090000|2024-08-29 00:24:50|196816.5|196684.9|196818.4|196682.2|196818.4|196684.9|196816.4|196682.2|4
1724891100000|2024-08-29 00:25:00|196813.7|196681.2|196813.7|196683.5|196813.7|196683.5|196813.7|196681.2|2
1724891110000|2024-08-29 00:25:10|196813.3|196683.4|196813.3|196683.4|196813.3|196683.4|196813.3|196683.4|1
1724891120000|2024-08-29 00:25:20|196813.9|196688.9|196813.9|196688.9|196813.9|196688.9|196813.9|196688.9|1
1724891130000|2024-08-29 00:25:30|196813.3|196688.3|196813.3|196688.3|196813.3|196688.3|196813.3|196688.3|1
1724891140000|2024-08-29 00:25:40|196812.1|196687.1|196812.6|196687.6|196814.5|196689.5|196812.1|196687.1|4
1724891150000|2024-08-29 00:25:50|196809|196676.2|196809|196676.2|196809|196676.2|196809|196676.2|1
1724891160000|2024-08-29 00:26:00|196809.4|196679.3|196808.8|196676.9|196809.4|196679.3|196808.8|196676.9|3
1724891170000|2024-08-29 00:26:10|196803.2|196678.2|196803.2|196678.2|196803.2|196678.2|196803.2|196678.2|1
1724891190000|2024-08-29 00:26:30|196809.2|196677.3|196809.2|196677.3|196809.2|196677.3|196809.2|196677.3|1
1724891220000|2024-08-29 00:27:00|196809.5|196677.2|196808.8|196678.3|196809.5|196680.3|196808.8|196677.2|3
1724891230000|2024-08-29 00:27:10|196803.6|196678.6|196803.6|196678.6|196803.6|196678.6|196803.6|196678.6|1
1724891250000|2024-08-29 00:27:30|196802.9|196677.9|196808.8|196677.3|196808.8|196677.9|196802.9|196677.3|2
1724891260000|2024-08-29 00:27:40|196809.2|196679.3|196809.1|196675.3|196809.2|196679.3|196809.1|196675.3|3
1724891270000|2024-08-29 00:27:50|196811.6|196673.2|196795.1|196668.9|196811.6|196673.2|196785.8|196660.8|7
1724891280000|2024-08-29 00:28:00|196794.8|196668.4|196789.8|196663.8|196796.2|196668.4|196789.3|196636.7|15
1724891300000|2024-08-29 00:28:20|196786.5|196661.5|196788.7|196663.7|196790.2|196665.2|196786.5|196661.5|3
1724891310000|2024-08-29 00:28:30|196784.5|196659.5|196779.7|196654.1|196784.5|196659.5|196779.5|196654.1|3
1724891320000|2024-08-29 00:28:40|196779.6|196653|196777.2|196649.4|196780.1|196653|196772.9|196618.6|12
1724891340000|2024-08-29 00:29:00|196775.4|196648.6|196773.6|196648.6|196775.4|196648.6|196773.6|196648.6|2
1724891350000|2024-08-29 00:29:10|196775.9|196650.9|196774.5|196649.5|196775.9|196650.9|196774.5|196649.5|2
1724891370000|2024-08-29 00:29:30|196774.8|196649.8|196775.4|196650.4|196777.1|196652.1|196774.8|196649.8|3
1724891380000|2024-08-29 00:29:40|196764.1|196603.1|196775.4|196650.4|196775.4|196650.4|196761.7|196603.1|7
1724891400000|2024-08-29 00:30:00|196778.1|196645.4|196773.7|196648.7|196778.1|196648.7|196773.7|196644.1|4
1724891420000|2024-08-29 00:30:20|196775.2|196650.2|196777.2|196648.2|196777.2|196650.2|196775.2|196648.2|2
1724891430000|2024-08-29 00:30:30|196775.2|196625|196777.2|196648.2|196777.2|196648.2|196772.3|196617.6|7
1724891450000|2024-08-29 00:30:50|196777.9|196652.9|196799.8|196672.7|196799.8|196672.7|196777.9|196652.9|2
1724891460000|2024-08-29 00:31:00|196800.2|196673.8|196797.6|196668.3|196800.2|196673.8|196796.9|196667.8|4
1724891470000|2024-08-29 00:31:10|196799.8|196673.4|196815.6|196683.4|196818.1|196683.9|196799.8|196673.4|4
1724891480000|2024-08-29 00:31:20|196811.8|196684.1|196815.6|196684.1|196815.6|196684.1|196810.3|196652.4|7
1724891490000|2024-08-29 00:31:30||196687.4||196683.9||196687.4||196683.9|3
1724891500000|2024-08-29 00:31:40|196813.6|196688.6|196814.2|196689.2|196814.2|196689.2|196813.6|196688.6|2
1724891510000|2024-08-29 00:31:50|196816.2|196691.2|196826.6|196692.9|196826.6|196693.2|196814.4|196689.4|6
1724891520000|2024-08-29 00:32:00|196828.9|196695.6|196822.1|196697.1|196849.6|196699.2|196822.1|196693.6|6
1724891530000|2024-08-29 00:32:10|196821.7|196696.7|196820.9|196695.9|196821.7|196696.7|196820.9|196695.9|2
1724891560000|2024-08-29 00:32:40|196822.6|196697.6|196818.2|196693.2|196822.6|196697.6|196818.2|196693.2|2
1724891570000|2024-08-29 00:32:50|196877.7|196726|196818.2|196693.2|196877.7|196726|196818.2|196693.2|2
1724891580000|2024-08-29 00:33:00|196828.3|196703.3|196818.1|196693.1|196877.7|196726|196818.1|196693.1|4
1724891590000|2024-08-29 00:33:10|196819.9|196694.9|196818.1|196693.1|196819.9|196694.9|196818.1|196693.1|2
1724891600000|2024-08-29 00:33:20|196817.9|196692.9|196817|196692|196819.1|196694.1|196817|196692|4
1724891610000|2024-08-29 00:33:30|196814.9|196689.9|196814.9|196689.9|196814.9|196689.9|196814.9|196689.9|1
1724891620000|2024-08-29 00:33:40|196852|196698.3|196814.9|196689.9|196852|196698.3|196814.9|196689.9|5
1724891630000|2024-08-29 00:33:50|196814.8|196689.8|196814.8|196689.8|196814.8|196689.8|196814.8|196689.8|1
1724891640000|2024-08-29 00:34:00|196814|196689|196803.7|196678.7|196814|196689|196801.1|196676.1|6
1724891650000|2024-08-29 00:34:10|196817.2|196687.4|196803.7|196678.7|196817.2|196687.8|196803.7|196678.7|5
1724891670000|2024-08-29 00:34:30|196804.1|196679.1|196796.7|196671.7|196805.2|196680.2|196796.7|196671.7|5
1724891680000|2024-08-29 00:34:40|196795.8|196670.8|196795.8|196670.8|196795.8|196670.8|196786.5|196642.6|5
1724891700000|2024-08-29 00:35:00|196799.6|196674.6|196803.8|196678.8|196803.9|196678.9|196799.6|196674.6|5
1724891720000|2024-08-29 00:35:20|196803.2|196678.2|196801.1|196676.1|196805.5|196680.5|196801.1|196676.1|4
1724891730000|2024-08-29 00:35:30|196796.9|196671.9|196809.4|196684.4|196809.4|196684.4|196770|196628.8|8
1724891750000|2024-08-29 00:35:50|196808.1|196683.1|196800.2|196675.2|196808.1|196683.1|196796|196671|5
1724891770000|2024-08-29 00:36:10|196803.7|196678.7|196807.3|196682.3|196807.3|196682.3|196803.7|196678.7|2
1724891780000|2024-08-29 00:36:20|196810.7|196685.7|196807.8|196682.8|196810.7|196685.7|196807.8|196682.8|2
1724891790000|2024-08-29 00:36:30|196811.6|196686.6|196811.3|196686.3|196811.6|196686.6|196811.3|196686.3|2
1724891800000|2024-08-29 00:36:40|196798.2|196673.2|196798.7|196673.7|196798.7|196673.7|196798.2|196673.2|2
1724891820000|2024-08-29 00:37:00|196800.3|196675.3|196800.6|196675.6|196801.1|196676.1|196800.3|196675.3|3
1724891840000|2024-08-29 00:37:20|196799.7|196668.9|196799.7|196668.9|196799.7|196668.9|196799.7|196668.9|1
1724891850000|2024-08-29 00:37:30|196803.3|196678.3|196803.2|196678.2|196804.2|196679.2|196803.2|196678.2|3
1724891860000|2024-08-29 00:37:40|196804.3|196679.3|196803.5|196678.5|196804.5|196679.5|196803.5|196678.5|3
1724891870000|2024-08-29 00:37:50|196804.1|196679.1|196804.1|196679.1|196804.1|196679.1|196804.1|196679.1|1
1724891890000|2024-08-29 00:38:10|196799.3|196672.6|196799.3|196672.6|196799.3|196672.6|196799.3|196672.6|1
1724891900000|2024-08-29 00:38:20|196804.2|196679.2|196804.2|196679.2|196804.2|196679.2|196804.2|196679.2|1
1724891910000|2024-08-29 00:38:30|196803.7|196678.7|196803.7|196678.7|196803.7|196678.7|196803.7|196678.7|1
1724891920000|2024-08-29 00:38:40|196805.2|196680.2|196804.2|196679.2|196805.2|196680.2|196804.2|196679.2|2
1724891940000|2024-08-29 00:39:00|196795.7|196670.7|196795.7|196670.7|196795.7|196670.7|196795.7|196670.7|1
1724891960000|2024-08-29 00:39:20|196798.1|196673.1|196804.7|196679.7|196805.3|196680.3|196798.1|196673.1|3
1724891990000|2024-08-29 00:39:50|196795.8|196670.8|196795.8|196670.8|196795.8|196670.8|196795.8|196670.8|1
1724892000000|2024-08-29 00:40:00|196795.9|196670.9|196799.5|196670.9|196799.5|196670.9|196795.9|196670.9|2
1724892010000|2024-08-29 00:40:10|196803.8|196678.8|196803.8|196678.8|196803.8|196678.8|196803.8|196678.8|1
1724892020000|2024-08-29 00:40:20|196803.1|196678.1|196803.4|196678.4|196804.1|196679.1|196802.7|196677.2|5
1724892030000|2024-08-29 00:40:30|196803.8|196678.8|196804.5|196679.5|196805.1|196680.1|196803.8|196678.8|3
1724892050000|2024-08-29 00:40:50|196796.1|196671.1|196796.1|196671.1|196796.1|196671.1|196796.1|196671.1|1
1724892070000|2024-08-29 00:41:10|196804.6|196679.6|196804.6|196679.6|196804.6|196679.6|196804.6|196679.6|1
1724892080000|2024-08-29 00:41:20|196806|196681|196804.7|196679.7|196806|196681|196804.7|196679.7|3
1724892100000|2024-08-29 00:41:40|196796.3|196671.3|196793.5|196668.5|196796.3|196671.3|196793.5|196668.5|2
1724892110000|2024-08-29 00:41:50|196783.3|196658.3|196769.8|196644.8|196783.3|196658.3|196769.8|196644.8|4
1724892120000|2024-08-29 00:42:00|196769.1|196644.1|196749.9|196624.9|196770.4|196645.4|196749.9|196624.9|8
1724892130000|2024-08-29 00:42:10|196750.6|196625.6|196730.4|196605.4|196752.5|196627.5|196730.4|196605.4|19
1724892150000|2024-08-29 00:42:30|196731.3|196606.3|196733.3|196608.3|196739.5|196614.5|196731.3|196606.3|8
1724892160000|2024-08-29 00:42:40|196736.9|196611.9|196733.2|196608.2|196736.9|196611.9|196733.2|196608.2|2
1724892180000|2024-08-29 00:43:00|196728.8|196603.8|196734.4|196609.4|196735.4|196610.4|196728.8|196603.8|5
1724892190000|2024-08-29 00:43:10|196734.9|196609.9|196734.6|196609.6|196734.9|196609.9|196734.6|196609.6|2
1724892200000|2024-08-29 00:43:20|196734.4|196609.4|196733.3|196608.3|196734.9|196609.9|196733.3|196608.3|4
1724892210000|2024-08-29 00:43:30|196733.8|196608.8|196741.4|196616.4|196742.7|196617.7|196733.8|196608.8|5
1724892220000|2024-08-29 00:43:40|196740.9|196615.9|196735.6|196610.6|196741.4|196616.4|196735.3|196610.3|6
1724892230000|2024-08-29 00:43:50|196736.7|196611.7|196731.3|196606.3|196738.2|196613.2|196731.3|196606.3|6
1724892240000|2024-08-29 00:44:00|196732.8|196607.8|196731.1|196606.1|196732.8|196607.8|196731.1|196606.1|5
1724892250000|2024-08-29 00:44:10|196732.4|196607.4|196733.1|196608.1|196733.3|196608.3|196730.7|196605.7|11
1724892260000|2024-08-29 00:44:20|196732|196607|196731.8|196606.8|196733.5|196608.5|196731.8|196606.8|6
1724892270000|2024-08-29 00:44:30|196733.7|196608.7|196730.1|196605.1|196739.3|196614.3|196729.7|196604.7|16
1724892280000|2024-08-29 00:44:40|196730.8|196605.8|196734.6|196609.6|196738.3|196613.3|196730.8|196605.8|6
1724892290000|2024-08-29 00:44:50|196733.1|196608.1|196733.4|196608.4|196734.8|196609.8|196732.1|196607.1|17
1724892300000|2024-08-29 00:45:00|196733.3|196608.3|196738|196613|196742.5|196617.5|196733.3|196608.3|7
1724892310000|2024-08-29 00:45:10|196737.9|196612.9|196735.1|196610.1|196737.9|196612.9|196734.5|196609.5|13
1724892320000|2024-08-29 00:45:20|196734.3|196609.3|196744.4|196619.4|196749.4|196624.4|196734.3|196609.3|17
1724892330000|2024-08-29 00:45:30|196739.8|196614.8|196741.3|196616.3|196743.8|196618.8|196739.8|196614.8|12
1724892340000|2024-08-29 00:45:40|196746.4|196621.4|196761|196636|196761|196636|196743.8|196618.8|12
1724892350000|2024-08-29 00:45:50|196764.6|196639.6|196762|196637|196765.1|196640.1|196758.3|196633.3|7
1724892360000|2024-08-29 00:46:00|196758.1|196633.1|196773.5|196648.5|196778.6|196653.6|196758.1|196633.1|12
1724892370000|2024-08-29 00:46:10|196773.2|196648.2|196773.3|196648.3|196776.8|196651.8|196771.1|196646.1|8
1724892380000|2024-08-29 00:46:20|196775.4|196650.4|196786.8|196661.8|196789.6|196664.6|196775.4|196650.4|3
1724892390000|2024-08-29 00:46:30|196786.7|196661.7|196784.2|196659.2|196786.7|196661.7|196784.2|196659.2|2
1724892400000|2024-08-29 00:46:40|196783.5|196658.5|196781.4|196656.4|196786.3|196661.3|196780.4|196655.4|11
1724892410000|2024-08-29 00:46:50|196781.8|196656.8|196781.8|196656.8|196781.8|196656.8|196781.8|196656.8|1
1724892420000|2024-08-29 00:47:00|196782.8|196657.8|196790.9|196665.9|196793.8|196668.8|196781.7|196656.7|9
1724892430000|2024-08-29 00:47:10|196795.4|196670.4|196791.8|196666.8|196796.3|196671.3|196791.7|196666.7|5
1724892440000|2024-08-29 00:47:20|196793.8|196668.8|196793.8|196668.8|196793.8|196668.8|196793.8|196668.8|1
1724892450000|2024-08-29 00:47:30|196791.6|196666.6|196789.6|196664.6|196794|196669|196788.3|196663.3|6
1724892470000|2024-08-29 00:47:50|196789.5|196664.5|196789.5|196664.5|196789.5|196664.5|196789.5|196664.5|1
1724892480000|2024-08-29 00:48:00|196788.7|196663.7|196787.4|196662.4|196788.7|196663.7|196787.4|196662.4|2
1724892500000|2024-08-29 00:48:20|196787.9|196662.9|196787.9|196662.9|196787.9|196662.9|196787.9|196662.9|1
1724892510000|2024-08-29 00:48:30|196789.7|196664.7|196789.7|196664.7|196789.7|196664.7|196789.7|196664.7|1
1724892530000|2024-08-29 00:48:50|196788.7|196663.7|196787.4|196662.4|196788.7|196663.7|196787.4|196662.4|3
1724892560000|2024-08-29 00:49:20|196785.9|196660.9|196788.7|196663.7|196788.7|196663.7|196785.9|196660.9|2
1724892570000|2024-08-29 00:49:30|196791|196666|196791|196666|196791|196666|196791|196666|1
1724892580000|2024-08-29 00:49:40|196792.1|196667.1|196790.3|196665.3|196793.5|196668.5|196789.8|196664.8|5
1724892590000|2024-08-29 00:49:50|196791.1|196666.1|196790.6|196665.6|196795|196670|196790.6|196665.6|3
1724892600000|2024-08-29 00:50:00|196788.2|196663.2|196787.8|196662.8|196788.2|196663.2|196787.8|196662.8|2
1724892610000|2024-08-29 00:50:10|196787|196662|196787|196662|196787|196662|196787|196662|1
1724892620000|2024-08-29 00:50:20|196787.9|196662.9|196787.9|196662.9|196787.9|196662.9|196787.9|196662.9|1
1724892630000|2024-08-29 00:50:30|196789.1|196664.1|196787.5|196662.5|196789.1|196664.1|196786.3|196661.3|4
1724892650000|2024-08-29 00:50:50|196787.6|196662.6|196787.6|196662.6|196787.6|196662.6|196787.6|196662.6|1
1724892660000|2024-08-29 00:51:00|196786.7|196661.7|196787.5|196662.5|196787.5|196662.5|196786.7|196661.7|2
1724892670000|2024-08-29 00:51:10|196788.2|196663.2|196788.2|196663.2|196788.2|196663.2|196788.2|196663.2|1
1724892690000|2024-08-29 00:51:30|196789.7|196664.7|196789.7|196664.7|196789.7|196664.7|196789.7|196664.7|1
1724892700000|2024-08-29 00:51:40|196782|196657|196782|196657|196782|196657|196782|196657|1
1724892710000|2024-08-29 00:51:50|196784.9|196659.9|196787.3|196662.3|196789.2|196664.2|196784.9|196659.9|3
1724892720000|2024-08-29 00:52:00|196786.6|196661.6|196786.6|196661.6|196786.6|196661.6|196786.6|196661.6|1
1724892740000|2024-08-29 00:52:20|196782.6|196657.6|196782.6|196657.6|196782.6|196657.6|196782.6|196657.6|1
1724892750000|2024-08-29 00:52:30|196783.7|196658.7|196783.7|196658.7|196783.7|196658.7|196783.7|196658.7|1
1724892760000|2024-08-29 00:52:40|196783.8|196658.8|196783.8|196658.8|196783.8|196658.8|196783.8|196658.8|1
1724892770000|2024-08-29 00:52:50|196784.4|196659.4|196789.1|196664.1|196789.1|196664.1|196784.4|196659.4|2
1724892800000|2024-08-29 00:53:20|196791.2|196666.2|196784|196659|196791.6|196666.6|196784|196659|3
1724892810000|2024-08-29 00:53:30|196793.2|196668.2|196793.3|196668.3|196793.3|196668.3|196793.2|196668.2|2
1724892820000|2024-08-29 00:53:40|196790.6|196665.6|196790.6|196665.6|196790.6|196665.6|196790.6|196665.6|1
1724892840000|2024-08-29 00:54:00|196784.6|196659.6|196788.9|196663.9|196788.9|196663.9|196784.6|196659.6|6
1724892850000|2024-08-29 00:54:10|196788.2|196663.2|196786.8|196661.8|196788.2|196663.2|196786.8|196661.8|2
1724892860000|2024-08-29 00:54:20|196787.8|196662.8|196785.2|196660.2|196787.8|196662.8|196785|196660|3
1724892870000|2024-08-29 00:54:30|196791.2|196666.2|196793.2|196668.2|196797.8|196672.8|196791.2|196666.2|3
1724892880000|2024-08-29 00:54:40|196791.4|196666.4|196777.1|196652.1|196796.3|196671.3|196777|196652|7
1724892890000|2024-08-29 00:54:50|196779.8|196654.8|196789.5|196664.5|196793|196668|196779.3|196654.3|6
1724892900000|2024-08-29 00:55:00|196787.9|196662.9|196785|196660|196789.5|196664.5|196784.6|196659.6|12
1724892910000|2024-08-29 00:55:10|196788.9|196663.9|196784.9|196659.9|196789.4|196664.4|196784.5|196659.5|6
1724892920000|2024-08-29 00:55:20|196789.4|196664.4|196785.4|196660.4|196789.4|196664.4|196785.4|196660.4|2
1724892930000|2024-08-29 00:55:30|196777.3|196652.3|196793.3|196668.3|196793.3|196668.3|196777.3|196652.3|9
1724892940000|2024-08-29 00:55:40|196794|196669|196799.6|196674.6|196799.6|196674.6|196794|196669|2
1724892950000|2024-08-29 00:55:50|196796.4|196671.4|196794.1|196669.1|196802.6|196677.6|196792|196667|11
1724892960000|2024-08-29 00:56:00|196795.5|196670.5|196794.3|196669.3|196795.8|196670.8|196794.3|196669.3|3
1724892990000|2024-08-29 00:56:30|196796.6|196671.6|196796.6|196671.6|196796.6|196671.6|196796.6|196671.6|1
1724893000000|2024-08-29 00:56:40|196798.3|196673.3|196798.3|196673.3|196798.3|196673.3|196798.3|196673.3|1
1724893010000|2024-08-29 00:56:50|196799.6|196674.6|196796.9|196671.9|196799.6|196674.6|196796.9|196671.9|2
1724893020000|2024-08-29 00:57:00|196795.9|196670.9|196794.4|196669.4|196795.9|196670.9|196794.4|196669.4|2
1724893040000|2024-08-29 00:57:20|196791.5|196666.5|196793.2|196668.2|196793.2|196668.2|196791.5|196666.5|2
1724893050000|2024-08-29 00:57:30|196791.5|196666.5|196766.5|196641.5|196791.5|196666.5|196764.7|196639.7|18
1724893060000|2024-08-29 00:57:40|196766.2|196641.2|196762.1|196637.1|196767.8|196642.8|196760.7|196635.7|21
1724893070000|2024-08-29 00:57:50|196764.2|196639.2|196765.5|196640.5|196766.3|196641.3|196762|196637|20
1724893080000|2024-08-29 00:58:00|196762.8|196637.8|196764.3|196639.3|196765.6|196640.6|196761.3|196636.3|24
1724893090000|2024-08-29 00:58:10|196761.7|196636.7|196753.2|196628.2|196764.1|196639.1|196748.8|196623.8|13
1724893100000|2024-08-29 00:58:20|196753.3|196628.3|196753.3|196628.3|196753.3|196628.3|196753.3|196628.3|1
1724893120000|2024-08-29 00:58:40|196747.4|196622.4|196747.4|196622.4|196747.4|196622.4|196747.4|196622.4|1
1724893130000|2024-08-29 00:58:50|196755.3|196630.3|196753.2|196628.2|196758.1|196633.1|196753.2|196628.2|6
1724893140000|2024-08-29 00:59:00|196753.1|196628.1|196759.8|196634.8|196759.8|196634.8|196753.1|196628.1|5
1724893150000|2024-08-29 00:59:10|196755.3|196630.3|196757|196632|196757|196632|196755.3|196630.3|2
1724893160000|2024-08-29 00:59:20|196754.6|196629.6|196754.4|196629.4|196754.6|196629.6|196754.3|196629.3|3
1724893170000|2024-08-29 00:59:30|196754.6|196629.6|196754.4|196629.4|196754.6|196629.6|196754.4|196629.4|2
1724893190000|2024-08-29 00:59:50|196749.1|196624.1|196749.4|196624.4|196749.4|196624.4|196749.1|196624.1|2
1724893200000|2024-08-29 01:00:00|196751.2|196626.2|196754.5|196629.5|196756|196631|196751.2|196626.2|3
1724893210000|2024-08-29 01:00:10|196754.7|196629.7|196753.2|196628.2|196754.7|196629.7|196753.2|196628.2|2
1724893220000|2024-08-29 01:00:20|196755|196630|196756|196631|196756|196631|196755|196630|4
1724893230000|2024-08-29 01:00:30|196753.7|196628.7|196757.5|196632.5|196761.8|196636.8|196753.7|196628.7|4
1724893240000|2024-08-29 01:00:40|196757.8|196632.8|196757.6|196632.6|196761.9|196636.9|196757.6|196632.6|5
1724893250000|2024-08-29 01:00:50|196758.5|196633.5|196758.1|196633.1|196761.1|196636.1|196758.1|196633.1|3
1724893260000|2024-08-29 01:01:00|196756.9|196631.9|196759.7|196634.7|196763.4|196638.4|196754.3|196629.3|7
1724893280000|2024-08-29 01:01:20|196759.9|196634.9|196759.9|196634.9|196759.9|196634.9|196759.9|196634.9|1
1724893290000|2024-08-29 01:01:30|196755.3|196630.3|196757.7|196632.7|196757.7|196632.7|196755.3|196630.3|2
1724893300000|2024-08-29 01:01:40|196755.2|196630.2|196748.5|196623.5|196758|196633|196747.6|196622.6|4
1724893310000|2024-08-29 01:01:50|196749.3|196624.3|196750.2|196625.2|196750.5|196625.5|196749.3|196624.3|4
1724893320000|2024-08-29 01:02:00|196749.5|196624.5|196749.5|196624.5|196749.5|196624.5|196749.5|196624.5|1
1724893330000|2024-08-29 01:02:10|196749.2|196624.2|196749.7|196624.7|196749.7|196624.7|196749.2|196624.2|2
1724893340000|2024-08-29 01:02:20|196749.8|196624.8|196749.8|196624.8|196749.8|196624.8|196749.8|196624.8|1
1724893350000|2024-08-29 01:02:30|196749.7|196624.7|196749.7|196624.7|196749.7|196624.7|196749.7|196624.7|1
1724893360000|2024-08-29 01:02:40|196749.8|196624.8|196748.2|196623.2|196749.8|196624.8|196748.2|196623.2|3
1724893380000|2024-08-29 01:03:00|196747.4|196622.4|196747.4|196622.4|196747.4|196622.4|196747.4|196622.4|1
1724893410000|2024-08-29 01:03:30|196750.6|196625.6|196754.3|196629.3|196754.3|196629.3|196749.1|196624.1|7
1724893420000|2024-08-29 01:03:40|196748.6|196623.6|196748.6|196623.6|196748.6|196623.6|196748.6|196623.6|1
1724893430000|2024-08-29 01:03:50|196749.4|196624.4|196750.2|196625.2|196750.2|196625.2|196749.4|196624.4|2
1724893440000|2024-08-29 01:04:00|196750.7|196625.7|196749.9|196624.9|196754.1|196629.1|196749.9|196624.9|3
1724893450000|2024-08-29 01:04:10|196749.8|196624.8|196747.8|196622.8|196749.8|196624.8|196747.8|196622.8|3
1724893460000|2024-08-29 01:04:20|196751.9|196626.9|196748.2|196623.2|196751.9|196626.9|196748.2|196623.2|2
1724893470000|2024-08-29 01:04:30|196748.3|196623.3|196748.3|196623.3|196748.3|196623.3|196748.3|196623.3|1
1724893480000|2024-08-29 01:04:40|196748.5|196623.5|196751|196626|196751|196626|196746.9|196621.9|4
1724893490000|2024-08-29 01:04:50|196751.4|196626.4|196746.8|196621.8|196751.4|196626.4|196746.8|196621.8|3
1724893500000|2024-08-29 01:05:00|196745.6|196620.6|196745.6|196620.6|196745.6|196620.6|196745.6|196620.6|1
1724893520000|2024-08-29 01:05:20|196743.3|196618.3|196743.3|196618.3|196743.3|196618.3|196743.3|196618.3|1
1724893530000|2024-08-29 01:05:30|196752.9|196627.9|196752.9|196627.9|196752.9|196627.9|196752.9|196627.9|1
1724893540000|2024-08-29 01:05:40|196744.2|196619.2|196743.9|196618.9|196745.4|196620.4|196743.8|196618.8|6
1724893550000|2024-08-29 01:05:50|196744.3|196619.3|196745.7|196620.7|196745.7|196620.7|196743.7|196618.7|9
1724893560000|2024-08-29 01:06:00|196743.8|196618.8|196742.9|196617.9|196748.2|196623.2|196742.9|196617.9|4
1724893580000|2024-08-29 01:06:20|196744.5|196619.5|196746.6|196621.6|196746.6|196621.6|196744.5|196619.5|3
1724893590000|2024-08-29 01:06:30|196751.6|196626.6|196745.9|196620.9|196751.6|196626.6|196745.9|196620.9|4
1724893600000|2024-08-29 01:06:40|196746.6|196621.6|196748.2|196623.2|196748.2|196623.2|196746.6|196621.6|2
1724893610000|2024-08-29 01:06:50|196747.6|196622.6|196755.4|196630.4|196759.4|196634.4|196746.8|196621.8|8
1724893620000|2024-08-29 01:07:00|196759.7|196634.7|196756.9|196631.9|196759.9|196634.9|196756.9|196631.9|4
1724893630000|2024-08-29 01:07:10|196754.9|196629.9|196754.9|196629.9|196754.9|196629.9|196754.9|196629.9|1
1724893640000|2024-08-29 01:07:20|196757.4|196632.4|196754.1|196629.1|196757.8|196632.8|196754.1|196629.1|7
1724893650000|2024-08-29 01:07:30|196754.9|196629.9|196755.6|196630.6|196759.9|196634.9|196754.9|196629.9|4
1724893660000|2024-08-29 01:07:40|196755.2|196630.2|196756|196631|196756|196631|196755.2|196630.2|2
1724893670000|2024-08-29 01:07:50|196756.1|196631.1|196759.5|196634.5|196760.1|196635.1|196756|196631|4
1724893680000|2024-08-29 01:08:00|196762.1|196637.1|196758.4|196633.4|196762.1|196637.1|196758.1|196633.1|3
1724893690000|2024-08-29 01:08:10|196758.3|196633.3|196755.7|196630.7|196759.6|196634.6|196755.7|196630.7|6
1724893700000|2024-08-29 01:08:20|196758.6|196633.6|196755.6|196630.6|196758.6|196633.6|196755.6|196630.6|5
1724893710000|2024-08-29 01:08:30|196758.6|196633.6|196755.4|196630.4|196758.8|196633.8|196755.4|196630.4|3
1724893720000|2024-08-29 01:08:40|196758.5|196633.5|196755.4|196630.4|196758.5|196633.5|196755.4|196630.4|2
1724893730000|2024-08-29 01:08:50|196758.5|196633.5|196751.3|196626.3|196758.5|196633.5|196750|196625|10
1724893740000|2024-08-29 01:09:00|196751.4|196626.4|196750.6|196625.6|196751.4|196626.4|196750.6|196625.6|3
1724893750000|2024-08-29 01:09:10|196750.7|196625.7|196750.7|196625.7|196750.7|196625.7|196750.7|196625.7|1
1724893760000|2024-08-29 01:09:20|196751.1|196626.1|196757.8|196632.8|196757.8|196632.8|196751.1|196626.1|3
1724893770000|2024-08-29 01:09:30|196760.8|196635.8|196757.9|196632.9|196762.2|196637.2|196757.8|196632.8|6
1724893780000|2024-08-29 01:09:40|196758.2|196633.2|196758.2|196633.2|196758.2|196633.2|196758.2|196633.2|1
1724893790000|2024-08-29 01:09:50|196758.3|196633.3|196771.9|196646.9|196771.9|196646.9|196758.3|196633.3|5
1724893800000|2024-08-29 01:10:00|196772.1|196647.1|196789.3|196664.3|196789.3|196664.3|196757.2|196632.2|12
1724893810000|2024-08-29 01:10:10|196783.8|196658.8|196780.5|196655.5|196791.9|196666.9|196778.9|196653.9|18
1724893820000|2024-08-29 01:10:20|196780.8|196655.8|196781.8|196656.8|196782|196657|196778.8|196653.8|7
1724893830000|2024-08-29 01:10:30|196781.1|196656.1|196783.2|196658.2|196783.2|196658.2|196779.3|196654.3|7
1724893840000|2024-08-29 01:10:40|196781.8|196656.8|196791.6|196666.6|196791.6|196666.6|196781.7|196656.7|4
1724893850000|2024-08-29 01:10:50|196788.7|196663.7|196788.8|196663.8|196788.8|196663.8|196788.7|196663.7|2
1724893860000|2024-08-29 01:11:00|196792.7|196667.7|196788.3|196663.3|196792.7|196667.7|196787.9|196662.9|3
1724893880000|2024-08-29 01:11:20|196788.6|196663.6|196790.1|196665.1|196790.1|196665.1|196788.6|196663.6|2
1724893890000|2024-08-29 01:11:30|196791.6|196666.6|196787.4|196662.4|196791.6|196666.6|196785.7|196660.7|6
1724893900000|2024-08-29 01:11:40|196788.1|196663.1|196789.3|196664.3|196789.3|196664.3|196788.1|196663.1|2
1724893910000|2024-08-29 01:11:50|196788.4|196663.4|196785.5|196660.5|196789.1|196664.1|196784.5|196659.5|9
1724893920000|2024-08-29 01:12:00|196790.3|196665.3|196787.4|196662.4|196792.8|196667.8|196786.6|196661.6|7
1724893930000|2024-08-29 01:12:10|196788.3|196663.3|196787.8|196662.8|196790.7|196665.7|196787.1|196662.1|6
1724893940000|2024-08-29 01:12:20|196788.9|196663.9|196788.4|196663.4|196788.9|196663.9|196788.4|196663.4|2
1724893950000|2024-08-29 01:12:30|196789.1|196664.1|196789.5|196664.5|196789.5|196664.5|196789.1|196664.1|2
1724893960000|2024-08-29 01:12:40|196792.8|196667.8|196789.9|196664.9|196792.8|196667.8|196789.2|196664.2|3
1724893970000|2024-08-29 01:12:50|196791|196666|196789.7|196664.7|196791|196666|196789.7|196664.7|2
1724893990000|2024-08-29 01:13:10|196790.4|196665.4|196792.5|196667.5|196797|196672|196790.4|196665.4|4
1724894000000|2024-08-29 01:13:20|196792.6|196667.6|196827.3|196702.3|196834|196709|196792.6|196667.6|9
1724894010000|2024-08-29 01:13:30|196812.9|196687.9|196799.4|196674.4|196812.9|196687.9|196799.2|196674.2|4
1724894020000|2024-08-29 01:13:40|196799.2|196674.2|196801.1|196676.1|196801.1|196676.1|196798.9|196673.9|3
1724894040000|2024-08-29 01:14:00|196800.4|196675.4|196802.3|196677.3|196806.8|196681.8|196800.4|196675.4|7
1724894050000|2024-08-29 01:14:10|196802.6|196677.6|196801.6|196676.6|196806.7|196681.7|196801.6|196676.6|4
1724894060000|2024-08-29 01:14:20|196805|196680|196825|196700|196827|196702|196805|196680|16
1724894070000|2024-08-29 01:14:30|196822.2|196697.2|196830.8|196705.8|196833.3|196708.3|196822.2|196697.2|8
1724894080000|2024-08-29 01:14:40|196834.7|196709.7|196829.1|196704.1|196834.7|196709.7|196829.1|196704.1|3
1724894090000|2024-08-29 01:14:50|196832.7|196707.7|196828.8|196703.8|196832.7|196707.7|196828.8|196703.8|4
1724894100000|2024-08-29 01:15:00|196833.2|196708.2|196828.9|196703.9|196833.2|196708.2|196828.9|196703.9|2
1724894110000|2024-08-29 01:15:10|196829.1|196704.1|196833.6|196708.6|196841.6|196716.6|196829.1|196704.1|12
1724894120000|2024-08-29 01:15:20|196834.3|196709.3|196837.4|196712.4|196841.5|196716.5|196834.2|196709.2|13
1724894130000|2024-08-29 01:15:30|196841.7|196716.7|196836.8|196711.8|196841.7|196716.7|196835|196710|14
1724894140000|2024-08-29 01:15:40|196836.5|196711.5|196833.9|196708.9|196836.7|196711.7|196832.9|196707.9|14
1724894150000|2024-08-29 01:15:50|196833.8|196708.8|196830.5|196705.5|196834.6|196709.6|196830.5|196705.5|22
1724894160000|2024-08-29 01:16:00|196832.4|196707.4|196834.3|196709.3|196836.6|196711.6|196830.8|196705.8|17
1724894170000|2024-08-29 01:16:10|196834.5|196709.5|196835.4|196710.4|196836.9|196711.9|196833.6|196708.6|9
1724894180000|2024-08-29 01:16:20|196837.7|196712.7|196836.3|196711.3|196840.1|196715.1|196835.3|196710.3|10
1724894190000|2024-08-29 01:16:30|196835.8|196710.8|196833.7|196708.7|196840.1|196715.1|196833.7|196708.7|8
1724894200000|2024-08-29 01:16:40|196831.7|196706.7|196831.6|196706.6|196831.7|196706.7|196831.6|196706.6|2
1724894210000|2024-08-29 01:16:50|196835.4|196710.4|196834.3|196709.3|196835.4|196710.4|196830.7|196705.7|8
1724894220000|2024-08-29 01:17:00|196836.7|196711.7|196833.1|196708.1|196836.7|196711.7|196832.7|196707.7|3
1724894230000|2024-08-29 01:17:10|196832.8|196707.8|196833.4|196708.4|196833.4|196708.4|196831.1|196706.1|12
1724894240000|2024-08-29 01:17:20|196831.6|196706.6|196834.4|196709.4|196839.5|196714.5|196831.6|196706.6|15
1724894250000|2024-08-29 01:17:30|196834.6|196709.6|196834.8|196709.8|196834.9|196709.9|196833.1|196708.1|16
1724894260000|2024-08-29 01:17:40|196835.1|196710.1|196837.3|196712.3|196837.5|196712.5|196834.8|196709.8|8
1724894270000|2024-08-29 01:17:50|196836.4|196711.4|196837|196712|196837.3|196712.3|196835.7|196710.7|13
1724894290000|2024-08-29 01:18:10|196836.2|196711.2|196835.2|196710.2|196840|196715|196834.9|196709.9|10
1724894300000|2024-08-29 01:18:20|196836.2|196711.2|196837.3|196712.3|196837.3|196712.3|196834.6|196709.6|20
1724894310000|2024-08-29 01:18:30|196836.5|196711.5|196837.4|196712.4|196841.8|196716.8|196836.2|196711.2|14
1724894320000|2024-08-29 01:18:40|196840.2|196715.2|196836.4|196711.4|196840.4|196715.4|196836.3|196711.3|7
1724894330000|2024-08-29 01:18:50|196835.2|196710.2|196834.6|196709.6|196835.2|196710.2|196833.8|196708.8|4
1724894340000|2024-08-29 01:19:00|196835.3|196710.3|196835|196710|196835.3|196710.3|196835|196710|2
1724894350000|2024-08-29 01:19:10|196834.6|196709.6|196834.5|196709.5|196834.6|196709.6|196830.4|196705.4|14
1724894360000|2024-08-29 01:19:20|196833.5|196708.5|196836.6|196711.6|196837.9|196712.9|196833.4|196708.4|13
1724894370000|2024-08-29 01:19:30|196836.4|196711.4|196833|196708|196836.4|196711.4|196833|196708|3
1724894380000|2024-08-29 01:19:40|196835.3|196710.3|196835.4|196710.4|196838|196713|196835.2|196710.2|4
1724894390000|2024-08-29 01:19:50|196836.4|196711.4|196835.9|196710.9|196836.9|196711.9|196835.9|196710.9|4
1724894400000|2024-08-29 01:20:00|196836.4|196711.4|196846.1|196721.1|196847.8|196722.8|196835.7|196710.7|7
1724894410000|2024-08-29 01:20:10|196848.2|196723.2|196845.7|196720.7|196848.2|196723.2|196845.7|196720.7|3
1724894420000|2024-08-29 01:20:20|196848.6|196723.6|196845.8|196720.8|196848.6|196723.6|196845.8|196720.8|4
1724894430000|2024-08-29 01:20:30|196848.3|196723.3|196845.3|196720.3|196848.3|196723.3|196845.3|196720.3|3
1724894440000|2024-08-29 01:20:40|196852|196727|196850.8|196725.8|196852|196727|196850.8|196725.8|3
1724894460000|2024-08-29 01:21:00|196851.4|196726.4|196848|196723|196855.6|196730.6|196847.4|196722.4|5
1724894470000|2024-08-29 01:21:10|196848.9|196723.9|196847.9|196722.9|196848.9|196723.9|196847.9|196722.9|2
1724894490000|2024-08-29 01:21:30|196847|196722|196849.3|196724.3|196849.3|196724.3|196847|196722|2
1724894510000|2024-08-29 01:21:50|196849.9|196724.9|196841.6|196716.6|196849.9|196724.9|196841.6|196716.6|6
1724894520000|2024-08-29 01:22:00|196842|196717|196835.1|196710.1|196842.8|196717.8|196834.5|196709.5|9
1724894530000|2024-08-29 01:22:10|196835.3|196710.3|196808.4|196683.4|196835.3|196710.3|196804.9|196679.9|17
1724894540000|2024-08-29 01:22:20|196807.7|196682.7|196795.2|196670.2|196807.7|196682.7|196795.2|196670.2|2
1724894550000|2024-08-29 01:22:30|196792.8|196667.8|196790|196665|196792.8|196667.8|196786.7|196661.7|3
1724894560000|2024-08-29 01:22:40|196790.4|196665.4|196790.7|196665.7|196790.7|196665.7|196790.4|196665.4|2
1724894580000|2024-08-29 01:23:00|196787.4|196662.4|196763.2|196638.2|196787.4|196662.4|196747.2|196622.2|12
1724894590000|2024-08-29 01:23:10|196758|196633|196770.8|196645.8|196770.8|196645.8|196758|196633|11
1724894600000|2024-08-29 01:23:20|196776|196651|196771.1|196646.1|196776.3|196651.3|196771.1|196646.1|6
1724894610000|2024-08-29 01:23:30|196771.2|196646.2|196777|196652|196777.1|196652.1|196771.1|196646.1|9
1724894620000|2024-08-29 01:23:40|196775.1|196650.1|196777.3|196652.3|196777.3|196652.3|196775|196650|12
1724894630000|2024-08-29 01:23:50|196777.4|196652.4|196778.8|196653.8|196779|196654|196775.5|196650.5|11
1724894640000|2024-08-29 01:24:00|196778.9|196653.9|196773.6|196648.6|196778.9|196653.9|196773.6|196648.6|7
1724894650000|2024-08-29 01:24:10|196773.8|196648.8|196774.3|196649.3|196774.3|196649.3|196773.6|196648.6|4
1724894660000|2024-08-29 01:24:20|196774.1|196649.1|196774.4|196649.4|196783.7|196658.7|196773.5|196648.5|8
1724894670000|2024-08-29 01:24:30|196778.9|196653.9|196790.4|196665.4|196792.6|196667.6|196778.9|196653.9|7
1724894680000|2024-08-29 01:24:40|196788.5|196663.5|196782.7|196657.7|196788.5|196663.5|196782.7|196657.7|2
1724894690000|2024-08-29 01:24:50|196781.1|196656.1|196781.1|196656.1|196781.1|196656.1|196775.4|196650.4|3
1724894700000|2024-08-29 01:25:00|196779.8|196654.8|196773.7|196648.7|196779.8|196654.8|196773.7|196648.7|2
1724894710000|2024-08-29 01:25:10|196772.6|196647.6|196772.5|196647.5|196778|196653|196772.5|196647.5|7
1724894720000|2024-08-29 01:25:20|196772.8|196647.8|196771.1|196646.1|196784.3|196659.3|196771.1|196646.1|8
1724894730000|2024-08-29 01:25:30|196775.2|196650.2|196775.4|196650.4|196775.4|196650.4|196770.9|196645.9|3
1724894740000|2024-08-29 01:25:40|196770.9|196645.9|196783.1|196658.1|196784.3|196659.3|196770.2|196645.2|11
1724894750000|2024-08-29 01:25:50|196781.8|196656.8|196842.1|196717.1|196843.8|196718.8|196780.5|196655.5|19
1724894760000|2024-08-29 01:26:00|196845|196720|196845|196720|196845|196720|196845|196720|1
1724894770000|2024-08-29 01:26:10|196842.4|196717.4|196882|196757|196882|196757|196842.4|196717.4|13
1724894780000|2024-08-29 01:26:20|196890.2|196765.2|196886.6|196761.6|196890.2|196765.2|196885.7|196760.7|11
1724894790000|2024-08-29 01:26:30|196890.1|196765.1|196886.6|196761.6|196890.1|196765.1|196886.6|196761.6|2
1724894800000|2024-08-29 01:26:40|196887.5|196762.5|196944.7|196819.7|196952.8|196827.8|196887.5|196762.5|12
1724894810000|2024-08-29 01:26:50|196945.5|196820.5|196954|196829|196954|196829|196944.7|196819.7|6
1724894820000|2024-08-29 01:27:00|196954.3|196829.3|196983|196858|196992.5|196867.5|196947.8|196822.8|16
1724894830000|2024-08-29 01:27:10|196983.3|196858.3|196973.8|196848.8|196984.4|196859.4|196965.6|196840.6|17
1724894840000|2024-08-29 01:27:20|196968.4|196843.4|196966.1|196841.1|196970.2|196845.2|196965.6|196840.6|8
1724894850000|2024-08-29 01:27:30|196966.4|196841.4|196960.4|196835.4|196969.5|196844.5|196960.4|196835.4|12
1724894860000|2024-08-29 01:27:40|196958.9|196833.9|196958.9|196833.9|196958.9|196833.9|196958.9|196833.9|1
1724894870000|2024-08-29 01:27:50|196958.2|196833.2|196955.6|196830.6|196958.2|196833.2|196954.5|196829.5|6
1724894880000|2024-08-29 01:28:00|196955.1|196830.1|196939.6|196814.6|196959.9|196834.9|196939.6|196814.6|15
1724894890000|2024-08-29 01:28:10|196943.1|196818.1|196969.7|196844.7|196979.9|196854.9|196943.1|196818.1|10
1724894900000|2024-08-29 01:28:20|196969.2|196844.2|196981.9|196856.9|196990.8|196865.8|196955.4|196830.4|18
1724894910000|2024-08-29 01:28:30|196981.8|196856.8|196983.6|196858.6|196984.8|196859.8|196980|196855|11
1724894920000|2024-08-29 01:28:40|196983.1|196858.1|196984.2|196859.2|196984.2|196859.2|196983.1|196858.1|2
1724894930000|2024-08-29 01:28:50|196984.6|196859.6|196985.1|196860.1|196985.1|196860.1|196984.2|196859.2|4
1724894940000|2024-08-29 01:29:00|196989.8|196864.8|197020.7|196895.7|197021|196895.7|196986.6|196860.2|7
1724894960000|2024-08-29 01:29:20|197018.6|196893.6|197018.6|196893.6|197018.6|196893.6|197018.6|196893.6|1
1724894970000|2024-08-29 01:29:30|197019.7|196894.7|197044.6|196919.6|197045.9|196920.9|197019.7|196894.7|11
1724894980000|2024-08-29 01:29:40|197044.9|196919.9|197047.4|196922.4|197047.4|196922.4|197044.9|196919.9|4
1724894990000|2024-08-29 01:29:50|197051.2|196926.2|197054|196929|197054.4|196929.4|197051.2|196926.2|5
1724895000000|2024-08-29 01:30:00|197054.7|196929.7|197052.5|196927.5|197056|196931|197052.5|196927.5|16
1724895010000|2024-08-29 01:30:10|197052.9|196927.9|197050.6|196925.6|197072.9|196947.9|197046.7|196921.7|23
1724895020000|2024-08-29 01:30:20|197048.6|196923.6|197049.7|196924.7|197054.3|196929.3|197047.3|196922.3|15
1724895030000|2024-08-29 01:30:30|197047.2|196922.2|197042.1|196917.1|197070.7|196945.7|197041.7|196916.7|22
1724895040000|2024-08-29 01:30:40|197043.2|196918.2|197037.6|196912.6|197046.5|196921.5|197037.6|196912.6|18
1724895050000|2024-08-29 01:30:50|197040.7|196915.7|197037.4|196912.4|197040.7|196915.7|197037.4|196912.4|3
1724895060000|2024-08-29 01:31:00|197038.5|196913.5|197047|196922|197047|196922|197038.5|196913.5|4
1724895070000|2024-08-29 01:31:10|197047.4|196922.4|197043.9|196918.9|197047.4|196922.4|197043.9|196918.9|3
1724895090000|2024-08-29 01:31:30|197041.1|196916.1|197037.5|196912.5|197041.1|196916.1|197022.2|196897.2|7
1724895100000|2024-08-29 01:31:40|197037.1|196912.1|197036|196911|197037.1|196912.1|197036|196911|2
1724895110000|2024-08-29 01:31:50|197037.7|196912.7|197037|196912|197037.7|196912.7|197037|196912|3
1724895120000|2024-08-29 01:32:00|197035.9|196910.9|197033.7|196908.7|197038.7|196913.7|197032.8|196907.8|11
1724895130000|2024-08-29 01:32:10|197037.1|196912.1|197037.1|196912.1|197037.1|196912.1|197037.1|196912.1|1
1724895140000|2024-08-29 01:32:20|197033.9|196908.9|197041.9|196916.9|197042.7|196917.7|197033.9|196908.9|6
1724895150000|2024-08-29 01:32:30|197042.7|196917.7|197042.9|196917.9|197055.9|196930.9|197038|196913|11
1724895160000|2024-08-29 01:32:40|197044.3|196919.3|197054.4|196929.4|197054.4|196929.4|197044.3|196919.3|11
1724895170000|2024-08-29 01:32:50|197058.3|196933.3|197052.1|196927.1|197058.3|196933.3|197052.1|196927.1|7
1724895180000|2024-08-29 01:33:00|197052.6|196927.6|197052.5|196927.5|197055.7|196930.7|197052.4|196927.4|5
1724895190000|2024-08-29 01:33:10|197054.5|196929.5|197056.2|196931.2|197062.6|196937.6|197054.5|196929.5|9
1724895200000|2024-08-29 01:33:20|197053.3|196928.3|197053.3|196928.3|197053.3|196928.3|197052.1|196927.1|3
1724895210000|2024-08-29 01:33:30|197050.9|196925.9|197028.7|196903.7|197053.2|196928.2|197014.7|196889.7|11
1724895220000|2024-08-29 01:33:40|197026.5|196901.5|197021|196896|197029.6|196904.6|197015.3|196890.3|10
1724895230000|2024-08-29 01:33:50|197020.2|196895.2|197021.6|196896.6|197021.9|196896.9|197016.5|196891.5|9
1724895240000|2024-08-29 01:34:00|197020.9|196895.9|197017.3|196892.3|197033.6|196908.6|197016.3|196891.3|15
1724895250000|2024-08-29 01:34:10|197017.4|196892.4|197035.9|196910.9|197035.9|196910.9|197015|196890|22
1724895260000|2024-08-29 01:34:20|197035|196910|197037.9|196912.9|197037.9|196912.9|197035|196910|6
1724895270000|2024-08-29 01:34:30|197038.9|196913.9|197039.6|196914.6|197039.6|196914.6|197038.9|196913.9|3
1724895280000|2024-08-29 01:34:40|197038.6|196913.6|197039.6|196914.6|197039.6|196914.6|197038.6|196913.6|2
1724895290000|2024-08-29 01:34:50|197039.2|196914.2|197039.4|196914.4|197039.4|196914.4|197039.2|196914.2|2
1724895310000|2024-08-29 01:35:10|197038.1|196913.1|197033.6|196908.6|197038.1|196913.1|197033.6|196908.6|2
1724895320000|2024-08-29 01:35:20|197038.5|196913.5|197034.5|196909.5|197039.4|196914.4|197034.5|196909.5|4
1724895340000|2024-08-29 01:35:40|197039|196914|197033.6|196908.6|197039.4|196914.4|197032.2|196907.2|12
1724895350000|2024-08-29 01:35:50|197034.8|196909.8|196996.9|196871.9|197034.8|196909.8|196996.9|196871.9|7
1724895360000|2024-08-29 01:36:00|196997|196872|196997|196872|196997|196872|196997|196872|1
1724895370000|2024-08-29 01:36:10|196995.3|196870.3|196994.6|196869.6|196996.3|196871.3|196993.6|196868.6|6
1724895380000|2024-08-29 01:36:20|196994.2|196869.2|196992.3|196867.3|196995|196870|196986|196861|14
1724895390000|2024-08-29 01:36:30|196996.1|196871.1|196977.2|196852.2|196996.1|196871.1|196973.7|196848.7|16
1724895400000|2024-08-29 01:36:40|196978|196853|196980.5|196855.5|196984.3|196859.3|196975.4|196850.4|14
1724895410000|2024-08-29 01:36:50|196976|196851|196968.6|196843.6|196976|196851|196965.2|196840.2|9
1724895420000|2024-08-29 01:37:00|196972.1|196847.1|196967.6|196842.6|196972.1|196847.1|196965.4|196840.4|11
1724895430000|2024-08-29 01:37:10|196967.2|196842.2|196965.9|196840.9|196969|196844|196965.8|196840.8|9
1724895440000|2024-08-29 01:37:20|196968.9|196843.9|196966.9|196841.9|196968.9|196843.9|196965.5|196840.5|5
1724895450000|2024-08-29 01:37:30|196966.8|196841.8|196968.3|196843.3|196974.5|196849.5|196965|196840|9
1724895460000|2024-08-29 01:37:40|196967.3|196842.3|196967.2|196842.2|196967.3|196842.3|196967.2|196842.2|2
1724895470000|2024-08-29 01:37:50|196967.1|196842.1|196969.7|196844.7|196969.7|196844.7|196965|196840|7
1724895480000|2024-08-29 01:38:00|196967.3|196842.3|196963.7|196838.7|196969.2|196844.2|196963.7|196838.7|5
1724895490000|2024-08-29 01:38:10|196966.2|196841.2|196966.4|196841.4|196967.3|196842.3|196966.2|196841.2|5
1724895510000|2024-08-29 01:38:30|196964.3|196839.3|196966.4|196841.4|196966.4|196841.4|196964.3|196839.3|2
1724895520000|2024-08-29 01:38:40|196966.6|196841.6|196967.6|196842.6|196969.7|196844.7|196965.5|196840.5|12
1724895530000|2024-08-29 01:38:50|196967.3|196842.3|196963.9|196838.9|196967.3|196842.3|196963.9|196838.9|8
1724895540000|2024-08-29 01:39:00|196966.3|196841.3|196969.1|196844.1|196969.1|196844.1|196963.7|196838.7|16
1724895550000|2024-08-29 01:39:10|196966.4|196841.4|196964.4|196839.4|196968.8|196843.8|196964.4|196839.4|3
1724895560000|2024-08-29 01:39:20|196967|196842|196964.6|196839.6|196967|196842|196963.7|196838.7|4
1724895570000|2024-08-29 01:39:30|196963.6|196838.6|196967.2|196842.2|196968.2|196843.2|196963.6|196838.6|9
1724895580000|2024-08-29 01:39:40|196967.4|196842.4|196967.7|196842.7|196969.2|196844.2|196966.9|196841.9|5
1724895590000|2024-08-29 01:39:50|196969.3|196844.3|196967.8|196842.8|196969.3|196844.3|196967.8|196842.8|5
1724895600000|2024-08-29 01:40:00|196966.1|196841.1|196965.1|196840.1|196967.6|196842.6|196962.6|196837.6|13
1724895610000|2024-08-29 01:40:10|196964.7|196839.7|196970.4|196845.4|196971.6|196846.6|196964.7|196839.7|12
1724895620000|2024-08-29 01:40:20|196968.6|196843.6|196970.7|196845.7|196976.5|196851.5|196968.6|196843.6|11
1724895630000|2024-08-29 01:40:30|196969|196844|196990.7|196865.7|196995.6|196870.6|196968|196843|28
1724895640000|2024-08-29 01:40:40|196989.4|196864.4|196992.8|196867.8|196994.7|196869.7|196987|196862|16
1724895650000|2024-08-29 01:40:50|196994.7|196869.7|196996|196871|196996|196871|196994.7|196869.7|2
1724895660000|2024-08-29 01:41:00|196996.1|196871.1|196996.1|196871.1|196996.1|196871.1|196996.1|196871.1|1
1724895670000|2024-08-29 01:41:10|196995.5|196870.5|197000.5|196875.5|197000.5|196875.5|196994.9|196869.9|10
1724895680000|2024-08-29 01:41:20|196999.5|196874.5|197001.5|196876.5|197002.3|196877.3|196999.5|196874.5|6
1724895700000|2024-08-29 01:41:40|197001.4|196876.4|196998.9|196873.9|197001.4|196876.4|196998.9|196873.9|2
1724895710000|2024-08-29 01:41:50|197000.4|196875.4|196993.8|196868.8|197000.4|196875.4|196993.8|196868.8|4
1724895720000|2024-08-29 01:42:00|197000.4|196875.4|196998.6|196873.6|197000.4|196875.4|196998.6|196873.6|2
1724895730000|2024-08-29 01:42:10|196999.3|196874.3|196999.3|196874.3|196999.3|196874.3|196999.3|196874.3|1
1724895740000|2024-08-29 01:42:20|197000.4|196875.4|196999.3|196874.3|197000.4|196875.4|196999.3|196874.3|3
1724895750000|2024-08-29 01:42:30|196998.5|196873.5|196998.5|196873.5|196998.5|196873.5|196998.5|196873.5|1
1724895760000|2024-08-29 01:42:40|196997.6|196872.6|196997.6|196872.6|196997.6|196872.6|196997.6|196872.6|1
1724895770000|2024-08-29 01:42:50|196999.4|196874.4|197003.2|196878.2|197004.4|196879.4|196999.4|196874.4|3
1724895780000|2024-08-29 01:43:00|197003.8|196878.8|197005.6|196880.6|197005.6|196880.6|197003.6|196878.6|4
1724895790000|2024-08-29 01:43:10|197003.9|196878.9|197004.1|196879.1|197005.1|196880.1|197003.8|196878.8|6
1724895800000|2024-08-29 01:43:20|197000.5|196875.5|197002.9|196877.9|197002.9|196877.9|197000.5|196875.5|2
1724895810000|2024-08-29 01:43:30|197003.5|196878.5|197001|196876|197003.5|196878.5|197000.6|196875.6|4
1724895820000|2024-08-29 01:43:40|197000.2|196875.2|197000.2|196875.2|197000.2|196875.2|197000.2|196875.2|1
1724895840000|2024-08-29 01:44:00|197000.4|196875.4|197006.8|196881.8|197006.8|196881.8|196999.8|196874.8|6
1724895850000|2024-08-29 01:44:10|197010.3|196885.3|197003.9|196878.9|197010.3|196885.3|197001.8|196876.8|8
1724895860000|2024-08-29 01:44:20|197004.5|196879.5|196996.2|196871.2|197004.5|196879.5|196996.2|196871.2|3
1724895870000|2024-08-29 01:44:30|196998.3|196873.3|196995.1|196870.1|196999.3|196874.3|196995.1|196870.1|6
1724895900000|2024-08-29 01:45:00|196995.9|196870.9|196997.2|196872.2|196999.4|196874.4|196994.7|196869.7|14
1724895910000|2024-08-29 01:45:10|197000.5|196875.5|197025.4|196900.4|197025.4|196900.4|197000.5|196875.5|3
1724895920000|2024-08-29 01:45:20|197027.6|196902.6|197028.2|196903.2|197028.9|196903.9|197027.6|196902.6|3
1724895940000|2024-08-29 01:45:40|197027.9|196902.9|197022.7|196897.7|197029|196904|197022.7|196897.7|8
1724895950000|2024-08-29 01:45:50|197023.5|196898.5|197026.6|196901.6|197029.4|196904.4|197023.5|196898.5|6
1724895960000|2024-08-29 01:46:00|197025|196900|197024.9|196899.9|197025|196900|197024.9|196899.9|2
1724895970000|2024-08-29 01:46:10|197024.3|196899.3|197024.6|196899.6|197027.3|196902.3|197024.3|196899.3|3
1724895990000|2024-08-29 01:46:30|197023.5|196898.5|197023.5|196898.5|197023.5|196898.5|197023.5|196898.5|1
1724896000000|2024-08-29 01:46:40|197023.1|196898.1|197024.3|196899.3|197028.2|196903.2|197022.6|196897.6|7
1724896010000|2024-08-29 01:46:50|197028.1|196903.1|197024.3|196899.3|197028.1|196903.1|197024.3|196899.3|2
1724896020000|2024-08-29 01:47:00|197025|196900|197025|196900|197025|196900|197025|196900|1
1724896030000|2024-08-29 01:47:10|197025.2|196900.2|197023.5|196898.5|197025.2|196900.2|197023.5|196898.5|3
1724896050000|2024-08-29 01:47:30|197025.3|196900.3|197026.3|196901.3|197026.3|196901.3|197025.3|196900.3|2
1724896060000|2024-08-29 01:47:40|197027.4|196902.4|197026.7|196901.7|197028.4|196903.4|197025.6|196900.6|4
1724896070000|2024-08-29 01:47:50|197026.8|196901.8|197011.1|196886.1|197026.8|196901.8|197009.1|196884.1|9
1724896080000|2024-08-29 01:48:00|197011.5|196886.5|197010.3|196885.3|197014.5|196889.5|197010.3|196885.3|5
1724896090000|2024-08-29 01:48:10|197009.4|196884.4|197009.2|196884.2|197009.4|196884.4|197009.2|196884.2|2
1724896110000|2024-08-29 01:48:30|197008.9|196883.9|197006.4|196881.4|197008.9|196883.9|197006.4|196881.4|2
1724896120000|2024-08-29 01:48:40|197012.1|196887.1|197023.4|196898.4|197023.7|196898.7|197007.3|196882.3|6
1724896130000|2024-08-29 01:48:50|197020.6|196895.6|197020|196895|197020.6|196895.6|197020|196895|2
1724896140000|2024-08-29 01:49:00|197018.4|196893.4|197018.1|196893.1|197022.7|196897.7|197018.1|196893.1|4
1724896150000|2024-08-29 01:49:10|197018.6|196893.6|197014.6|196889.6|197018.6|196893.6|197014.6|196889.6|3
1724896160000|2024-08-29 01:49:20|197013.9|196888.9|197013.8|196888.8|197013.9|196888.9|197013.8|196888.8|2
1724896170000|2024-08-29 01:49:30|197014.6|196889.6|197014.8|196889.8|197014.8|196889.8|197014.2|196889.2|5
1724896180000|2024-08-29 01:49:40|197018.6|196893.6|197015|196890|197018.6|196893.6|197014.6|196889.6|3
1724896200000|2024-08-29 01:50:00|197014.9|196889.9|197016.5|196891.5|197016.5|196891.5|197014.9|196889.9|2
1724896210000|2024-08-29 01:50:10|197016.6|196891.6|197019.8|196894.8|197021.6|196896.6|197016.6|196891.6|6
1724896220000|2024-08-29 01:50:20|197022.5|196897.5|197020.2|196895.2|197022.8|196897.8|197020.2|196895.2|4
1724896230000|2024-08-29 01:50:30|197019.4|196894.4|197022.6|196897.6|197022.6|196897.6|197019.4|196894.4|2
1724896240000|2024-08-29 01:50:40|197021.2|196896.2|197019.8|196894.8|197021.2|196896.2|197018.9|196893.9|3
1724896250000|2024-08-29 01:50:50|197018.9|196893.9|197018.9|196893.9|197018.9|196893.9|197018.9|196893.9|1
1724896270000|2024-08-29 01:51:10|197016.1|196891.1|196998.2|196873.2|197016.1|196891.1|196997.9|196872.9|5
1724896280000|2024-08-29 01:51:20|196998.1|196873.1|196997.3|196872.3|196998.1|196873.1|196997.3|196872.3|2
1724896290000|2024-08-29 01:51:30|196998.8|196873.8|196997.9|196872.9|197000.9|196875.9|196996.6|196871.6|21
1724896300000|2024-08-29 01:51:40|197000.2|196875.2|197000.2|196875.2|197000.2|196875.2|197000.2|196875.2|1
1724896310000|2024-08-29 01:51:50|197000.5|196875.5|197001.3|196876.3|197001.7|196876.7|197000.5|196875.5|4
1724896320000|2024-08-29 01:52:00|197001.5|196876.5|197001.5|196876.5|197001.5|196876.5|197001.5|196876.5|1
1724896330000|2024-08-29 01:52:10|197003.2|196878.2|197003.2|196878.2|197003.2|196878.2|197003.2|196878.2|1
1724896340000|2024-08-29 01:52:20|197003.4|196878.4|197005.6|196880.6|197008|196883|197003.4|196878.4|7
1724896350000|2024-08-29 01:52:30|197005.8|196880.8|197004.2|196879.2|197005.8|196880.8|197004.2|196879.2|2
1724896360000|2024-08-29 01:52:40|197001.9|196876.9|197001.6|196876.6|197001.9|196876.9|197001.6|196876.6|2
1724896370000|2024-08-29 01:52:50|197002.2|196877.2|197002.2|196877.2|197002.2|196877.2|197002.2|196877.2|1
1724896380000|2024-08-29 01:53:00|197003.1|196878.1|196966.7|196841.7|197003.1|196878.1|196962.8|196837.8|15
1724896390000|2024-08-29 01:53:10|196965.9|196840.9|196944.7|196819.7|196965.9|196840.9|196943.6|196818.6|5
1724896400000|2024-08-29 01:53:20|196943.7|196818.7|196945.6|196820.6|196945.6|196820.6|196943.2|196818.2|7
1724896410000|2024-08-29 01:53:30|196950.9|196825.9|196949.1|196824.1|196951.8|196826.8|196948.1|196823.1|9
1724896420000|2024-08-29 01:53:40|196952.6|196827.6|196948.7|196823.7|196952.7|196827.7|196948.7|196823.7|8
1724896430000|2024-08-29 01:53:50|196947.9|196822.9|196927.9|196802.9|196947.9|196822.9|196926.2|196801.2|18
1724896440000|2024-08-29 01:54:00|196928.3|196803.3|196926.5|196801.5|196931.1|196806.1|196925.4|196800.4|20
1724896450000|2024-08-29 01:54:10|196928.7|196803.7|196926.3|196801.3|196929.3|196804.3|196926.3|196801.3|22
1724896460000|2024-08-29 01:54:20|196948.3|196823.3|196946.1|196821.1|196948.3|196823.3|196945.1|196820.1|7
1724896470000|2024-08-29 01:54:30|196951.8|196826.8|196973.3|196848.3|196973.3|196848.3|196949.6|196824.6|6
1724896480000|2024-08-29 01:54:40|196971.3|196846.3|196969.8|196844.8|196972.2|196847.2|196968.3|196843.3|10
1724896490000|2024-08-29 01:54:50|196970.6|196845.6|196969.3|196844.3|196970.6|196845.6|196969.3|196844.3|3
1724896500000|2024-08-29 01:55:00|196971.3|196846.3|196977.9|196852.9|196977.9|196852.9|196971.3|196846.3|4
1724896510000|2024-08-29 01:55:10|196975.9|196850.9|196975.9|196850.9|196975.9|196850.9|196975.9|196850.9|1
1724896530000|2024-08-29 01:55:30|196972.9|196847.9|196972.9|196847.9|196972.9|196847.9|196972.9|196847.9|1
1724896540000|2024-08-29 01:55:40|196974.9|196849.9|196974.9|196849.9|196974.9|196849.9|196974.9|196849.9|1
1724896550000|2024-08-29 01:55:50|196975|196850|196975.7|196850.7|196975.7|196850.7|196973.9|196848.9|4
1724896560000|2024-08-29 01:56:00|196979.1|196854.1|196974.4|196849.4|196979.1|196854.1|196974.4|196849.4|3
1724896570000|2024-08-29 01:56:10|196974.7|196849.7|196976.2|196851.2|196978.4|196853.4|196974.7|196849.7|3
1724896580000|2024-08-29 01:56:20|196976.4|196851.4|196976.4|196851.4|196976.4|196851.4|196976.4|196851.4|1
1724896590000|2024-08-29 01:56:30|196974.8|196849.8|196944.4|196819.4|196974.8|196849.8|196942.1|196817.1|6
1724896600000|2024-08-29 01:56:40|196946|196821|196947.9|196822.9|196951.8|196826.8|196946|196821|5
1724896630000|2024-08-29 01:57:10|196948.2|196823.2|196947.5|196822.5|196951.2|196826.2|196946.5|196821.5|5
1724896640000|2024-08-29 01:57:20|196951.7|196826.7|196964.7|196839.7|196964.7|196839.7|196947.6|196822.6|7
1724896650000|2024-08-29 01:57:30|196964|196839|196951.6|196826.6|196964|196839|196951.6|196826.6|5
1724896660000|2024-08-29 01:57:40|196950.6|196825.6|196939.8|196814.8|196952.4|196827.4|196936.6|196811.6|12
1724896670000|2024-08-29 01:57:50|196936.1|196811.1|196935.2|196810.2|196936.1|196811.1|196935.2|196810.2|2
1724896680000|2024-08-29 01:58:00|196937|196812|196937|196812|196937|196812|196937|196812|1
1724896690000|2024-08-29 01:58:10|196939.8|196814.8|196944.8|196819.8|196948.7|196823.7|196939.8|196814.8|6
1724896720000|2024-08-29 01:58:40|196945.4|196820.4|196947|196822|196947.6|196822.6|196945.4|196820.4|3
1724896750000|2024-08-29 01:59:10|196950.1|196825.1|196950.1|196825.1|196950.1|196825.1|196950.1|196825.1|1
1724896760000|2024-08-29 01:59:20|196948.3|196823.3|196948.3|196823.3|196948.3|196823.3|196948.3|196823.3|1
1724896780000|2024-08-29 01:59:40|196946.3|196821.3|196945.2|196820.2|196946.3|196821.3|196945.2|196820.2|2
1724896790000|2024-08-29 01:59:50|196944.6|196819.6|196944.6|196819.6|196944.6|196819.6|196944.6|196819.6|1
1724896800000|2024-08-29 02:00:00|196947.9|196822.9|196943.9|196818.9|196956.8|196831.8|196941.5|196816.5|11
1724896810000|2024-08-29 02:00:10|196946.7|196821.7|196955.1|196830.1|196955.8|196830.8|196946.7|196821.7|4
1724896820000|2024-08-29 02:00:20|196956.9|196831.9|196959.6|196834.6|196961.8|196836.8|196956.9|196831.9|6
1724896840000|2024-08-29 02:00:40|196958.1|196833.1|196957|196832|196958.1|196833.1|196957|196832|3
1724896850000|2024-08-29 02:00:50|196958|196833|196943.5|196818.5|196958|196833|196943.5|196818.5|6
1724896860000|2024-08-29 02:01:00|196943.8|196818.8|196941.5|196816.5|196951.5|196826.5|196940.5|196815.5|17
1724896870000|2024-08-29 02:01:10|196943.8|196818.8|196941.9|196816.9|196943.8|196818.8|196941.9|196816.9|2
1724896880000|2024-08-29 02:01:20|196933.2|196808.2|196939.2|196814.2|196942.1|196817.1|196933.2|196808.2|5
1724896890000|2024-08-29 02:01:30|196942.5|196817.5|196948.3|196823.3|196948.9|196823.9|196942.5|196817.5|12
1724896900000|2024-08-29 02:01:40|196949.3|196824.3|196949.6|196824.6|196950.7|196825.7|196949.3|196824.3|4
1724896910000|2024-08-29 02:01:50|196950|196825|196947.7|196822.7|196953.7|196828.7|196944.8|196819.8|9
1724896920000|2024-08-29 02:02:00|196945|196820|196945|196820|196945|196820|196945|196820|1
1724896940000|2024-08-29 02:02:20|196948.6|196823.6|196946.2|196821.2|196948.6|196823.6|196946.2|196821.2|3
1724896950000|2024-08-29 02:02:30|196948.1|196823.1|196953.1|196828.1|196955.4|196830.4|196948.1|196823.1|16
1724896960000|2024-08-29 02:02:40|196955.1|196830.1|196949|196824|196958.9|196833.9|196947.6|196822.6|9
1724896970000|2024-08-29 02:02:50|196953.5|196828.5|196951.4|196826.4|196953.5|196828.5|196950.9|196825.9|5
1724896980000|2024-08-29 02:03:00|196951.1|196826.1|196957.8|196832.8|196958|196833|196951.1|196826.1|10
1724896990000|2024-08-29 02:03:10|196960.6|196835.6|196954.6|196829.6|196960.6|196835.6|196954.4|196829.4|3
1724897000000|2024-08-29 02:03:20|196958.3|196833.3|196954.7|196829.7|196958.3|196833.3|196953.8|196828.8|10
1724897030000|2024-08-29 02:03:50|196958.5|196833.5|196958.8|196833.8|196959.8|196834.8|196957.2|196832.2|5
1724897040000|2024-08-29 02:04:00|196959.7|196834.7|196959.8|196834.8|196959.8|196834.8|196959.7|196834.7|2
1724897050000|2024-08-29 02:04:10|196961|196836|196960.3|196835.3|196961.9|196836.9|196960.3|196835.3|4
1724897060000|2024-08-29 02:04:20|196960|196835|196958.8|196833.8|196960|196835|196958.3|196833.3|8
1724897070000|2024-08-29 02:04:30|196958.6|196833.6|196957.4|196832.4|196958.6|196833.6|196957.4|196832.4|2
1724897080000|2024-08-29 02:04:40|196956.9|196831.9|196958.8|196833.8|196958.8|196833.8|196956.9|196831.9|4
1724897090000|2024-08-29 02:04:50|196960.2|196835.2|196959|196834|196960.2|196835.2|196959|196834|4
1724897100000|2024-08-29 02:05:00|196958.7|196833.7|196958.7|196833.7|196958.7|196833.7|196958.7|196833.7|1
1724897110000|2024-08-29 02:05:10|196958.6|196833.6|196957.7|196832.7|196958.6|196833.6|196957.5|196832.5|5
1724897120000|2024-08-29 02:05:20|196956.2|196831.2|196956.3|196831.3|196956.5|196831.5|196956.2|196831.2|4
1724897130000|2024-08-29 02:05:30|196956.1|196831.1|196965.8|196840.8|196970.5|196845.5|196956.1|196831.1|9
1724897140000|2024-08-29 02:05:40|196964.6|196839.6|196968.3|196843.3|196968.3|196843.3|196959.6|196834.6|6
1724897150000|2024-08-29 02:05:50|196972.6|196847.6|197028|196903|197028|196903|196972.6|196847.6|8
1724897160000|2024-08-29 02:06:00|197024.7|196899.7|197024.9|196899.9|197028.3|196903.3|197024.7|196899.7|5
1724897170000|2024-08-29 02:06:10|197025.2|196900.2|197031.8|196906.8|197031.8|196906.8|197025.2|196900.2|2
1724897180000|2024-08-29 02:06:20|197028.7|196903.7|197028.8|196903.8|197028.8|196903.8|197028.7|196903.7|2
1724897190000|2024-08-29 02:06:30|197036.6|196911.6|197036.6|196911.6|197036.6|196911.6|197036.6|196911.6|1
1724897200000|2024-08-29 02:06:40|197037.5|196912.5|197037.5|196912.5|197037.5|196912.5|197037.5|196912.5|1
1724897210000|2024-08-29 02:06:50|197036.7|196911.7|197037.4|196912.4|197040.7|196915.7|197033.9|196908.9|5
1724897220000|2024-08-29 02:07:00|197041.4|196916.4|197052|196927|197055|196930|197037.5|196912.5|10
1724897230000|2024-08-29 02:07:10|197051.9|196926.9|197032.2|196907.2|197052.1|196927.1|197030.4|196905.4|5
1724897240000|2024-08-29 02:07:20|197032.4|196907.4|197032.4|196907.4|197032.4|196907.4|197032.4|196907.4|1
1724897250000|2024-08-29 02:07:30|197037|196912|197032.9|196907.9|197039.4|196914.4|197032.9|196907.9|8
1724897260000|2024-08-29 02:07:40|197035.7|196910.7|197034.6|196909.6|197036.1|196911.1|197031.8|196906.8|5
1724897270000|2024-08-29 02:07:50|197038.4|196913.4|197035|196910|197038.4|196913.4|197034.4|196909.4|3
1724897280000|2024-08-29 02:08:00|197036.9|196911.9|197053.3|196928.3|197054.9|196929.9|197036.9|196911.9|9
1724897290000|2024-08-29 02:08:10|197052.9|196927.9|197053.5|196928.5|197053.5|196928.5|197052.9|196927.9|3
1724897300000|2024-08-29 02:08:20|197056.8|196931.8|197048.9|196923.9|197056.8|196931.8|197047.3|196922.3|9
1724897310000|2024-08-29 02:08:30|197047.3|196922.3|197049.8|196924.8|197049.8|196924.8|197047.3|196922.3|5
1724897320000|2024-08-29 02:08:40|197050.3|196925.3|197049.7|196924.7|197053.6|196928.6|197048.3|196923.3|7
1724897330000|2024-08-29 02:08:50|197049.2|196924.2|197048.8|196923.8|197053.2|196928.2|197048.8|196923.8|3
1724897340000|2024-08-29 02:09:00|197049.5|196924.5|197047.6|196922.6|197049.5|196924.5|197047.6|196922.6|2
1724897350000|2024-08-29 02:09:10|197049.9|196924.9|197049.9|196924.9|197049.9|196924.9|197049.9|196924.9|1
1724897360000|2024-08-29 02:09:20|197052.6|196927.6|196985.7|196860.7|197052.6|196927.6|196983.3|196858.3|11
1724897380000|2024-08-29 02:09:40|196986.2|196861.2|196986.3|196861.3|196986.7|196861.7|196986.2|196861.2|6
1724897390000|2024-08-29 02:09:50|196986|196861|196985.6|196860.6|196986|196861|196985.6|196860.6|2
1724897400000|2024-08-29 02:10:00|196996.3|196871.3|196988.6|196863.6|196996.3|196871.3|196987.3|196862.3|4
1724897410000|2024-08-29 02:10:10|196987.3|196862.3|196982.5|196857.5|196987.3|196862.3|196982.3|196857.3|4
1724897440000|2024-08-29 02:10:40|196986.6|196861.6|196988.5|196863.5|196991.1|196866.1|196986.6|196861.6|5
1724897450000|2024-08-29 02:10:50|197018.7|196893.7|197022.1|196897.1|197022.1|196897.1|197017.9|196892.9|7
1724897470000|2024-08-29 02:11:10|197021.1|196896.1|196977|196852|197021.1|196896.1|196969.6|196844.6|6
1724897480000|2024-08-29 02:11:20|196979.2|196854.2|196979.9|196854.9|196982|196857|196977.8|196852.8|21
1724897490000|2024-08-29 02:11:30|196980.1|196855.1|196980.8|196855.8|196982.5|196857.5|196978.4|196853.4|7
1724897500000|2024-08-29 02:11:40|196981.4|196856.4|196976.9|196851.9|196981.4|196856.4|196976.9|196851.9|2
1724897510000|2024-08-29 02:11:50|196978.7|196853.7|196980|196855|196984|196859|196978.7|196853.7|10
1724897520000|2024-08-29 02:12:00|196983.9|196858.9|196979.9|196854.9|196983.9|196858.9|196979.9|196854.9|2
1724897530000|2024-08-29 02:12:10|196983.7|196858.7|196977|196852|196983.9|196858.9|196974.8|196849.8|12
1724897540000|2024-08-29 02:12:20|196977.4|196852.4|196977.1|196852.1|196977.4|196852.4|196977.1|196852.1|2
1724897550000|2024-08-29 02:12:30|196977.4|196852.4|196977.1|196852.1|196977.4|196852.4|196977.1|196852.1|2
1724897560000|2024-08-29 02:12:40|196976|196851|196976|196851|196976|196851|196976|196851|1
1724897570000|2024-08-29 02:12:50|196979.8|196854.8|196978.8|196853.8|196982.7|196857.7|196977|196852|10
1724897580000|2024-08-29 02:13:00|196978.9|196853.9|196978.9|196853.9|196978.9|196853.9|196978.9|196853.9|1
1724897590000|2024-08-29 02:13:10|196982.9|196857.9|196984.3|196859.3|196988.2|196863.2|196975.2|196850.2|8
1724897600000|2024-08-29 02:13:20|196982.7|196857.7|196982.8|196857.8|196987.1|196862.1|196982.1|196857.1|11
1724897610000|2024-08-29 02:13:30|196982.2|196857.2|196982.2|196857.2|196982.2|196857.2|196982.2|196857.2|1
1724897620000|2024-08-29 02:13:40|196981.7|196856.7|196980.8|196855.8|196985.3|196860.3|196979.4|196854.4|13
1724897630000|2024-08-29 02:13:50|196984.6|196859.6|196984.2|196859.2|196987.5|196862.5|196980.7|196855.7|7
1724897640000|2024-08-29 02:14:00|196986.2|196861.2|196987.6|196862.6|196989.5|196864.5|196985.7|196860.7|11
1724897650000|2024-08-29 02:14:10|196985.7|196860.7|196965.4|196840.4|197006.6|196881.6|196965.4|196840.4|14
1724897660000|2024-08-29 02:14:20|196959.5|196834.5|196959.8|196834.8|196961.6|196836.6|196959.5|196834.5|6
1724897670000|2024-08-29 02:14:30|196959.6|196834.6|196960.8|196835.8|196960.8|196835.8|196959.6|196834.6|2
1724897680000|2024-08-29 02:14:40|196960.5|196835.5|196959.9|196834.9|196961.9|196836.9|196959.5|196834.5|5
1724897690000|2024-08-29 02:14:50|196959.1|196834.1|196962|196837|196964.3|196839.3|196953.4|196828.4|6
1724897700000|2024-08-29 02:15:00|196956.2|196831.2|196965|196840|196965.9|196840.9|196956.2|196831.2|31
1724897710000|2024-08-29 02:15:10|196964.7|196839.7|196983|196858|196986.9|196861.9|196958.7|196833.7|15
1724897720000|2024-08-29 02:15:20|196987.1|196862.1|196985.2|196860.2|196988.3|196863.3|196983.2|196858.2|6
1724897730000|2024-08-29 02:15:30|196983.2|196858.2|196983.5|196858.5|196983.5|196858.5|196983.2|196858.2|2
1724897740000|2024-08-29 02:15:40|196986.5|196861.5|196983.4|196858.4|196986.9|196861.9|196983.4|196858.4|6
1724897750000|2024-08-29 02:15:50|196986.7|196861.7|196983.5|196858.5|196986.8|196861.8|196983.5|196858.5|4
1724897760000|2024-08-29 02:16:00|196986.9|196861.9|196981.6|196856.6|196986.9|196861.9|196981.3|196856.3|11
1724897770000|2024-08-29 02:16:10|196981.3|196856.3|196982.3|196857.3|196986.2|196861.2|196981.3|196856.3|9
1724897780000|2024-08-29 02:16:20|196983.1|196858.1|196982.4|196857.4|196985.6|196860.6|196982.4|196857.4|5
1724897790000|2024-08-29 02:16:30|196983.4|196858.4|196982.1|196857.1|196986.3|196861.3|196982.1|196857.1|14
1724897800000|2024-08-29 02:16:40|196981.8|196856.8|196979.4|196854.4|196985|196860|196977.4|196852.4|25
1724897810000|2024-08-29 02:16:50|196978.2|196853.2|196980|196855|196985.8|196860.8|196976.6|196851.6|16
1724897820000|2024-08-29 02:17:00|196979.8|196854.8|196981.7|196856.7|196984.6|196859.6|196976.5|196851.5|32
1724897830000|2024-08-29 02:17:10|196981.1|196856.1|196933.8|196808.8|196984.5|196859.5|196933.8|196808.8|31
1724897840000|2024-08-29 02:17:20|196934.2|196809.2|196947.4|196822.4|196948.4|196823.4|196934.2|196809.2|14
1724897850000|2024-08-29 02:17:30|196948.9|196823.9|196948.4|196823.4|196950.2|196825.2|196948.4|196823.4|17
1724897860000|2024-08-29 02:17:40|196951.9|196826.9|196950|196825|196951.9|196826.9|196948.6|196823.6|11
1724897870000|2024-08-29 02:17:50|196948.7|196823.7|196948.6|196823.6|196951.4|196826.4|196948.6|196823.6|7
1724897880000|2024-08-29 02:18:00|196948.8|196823.8|196948.7|196823.7|196950.1|196825.1|196948.5|196823.5|8
1724897890000|2024-08-29 02:18:10|196948.9|196823.9|196949.2|196824.2|196949.2|196824.2|196948.9|196823.9|2
1724897900000|2024-08-29 02:18:20|196949.4|196824.4|196949.4|196824.4|196949.4|196824.4|196949.4|196824.4|1
1724897910000|2024-08-29 02:18:30|196946.4|196821.4|196946.4|196821.4|196946.4|196821.4|196946.4|196821.4|1
1724897920000|2024-08-29 02:18:40|196946.1|196821.1|196944.4|196819.4|196946.1|196821.1|196943.9|196818.9|5
1724897930000|2024-08-29 02:18:50|196943.6|196818.6|196943.3|196818.3|196943.6|196818.6|196943.3|196818.3|2
1724897940000|2024-08-29 02:19:00|196941.9|196816.9|196940.5|196815.5|196943|196818|196940.3|196815.3|8
1724897950000|2024-08-29 02:19:10|196940.7|196815.7|196943.5|196818.5|196943.6|196818.6|196940.7|196815.7|4
1724897960000|2024-08-29 02:19:20|196943.7|196818.7|196940.2|196815.2|196943.7|196818.7|196939.7|196814.7|8
1724897970000|2024-08-29 02:19:30|196941.9|196816.9|196942.3|196817.3|196942.3|196817.3|196941.9|196816.9|3
1724898000000|2024-08-29 02:20:00|196938.8|196813.8|196935.3|196810.3|196974|196813.8|196935.3|196785|3
1724898010000|2024-08-29 02:20:10|196936.3|196811.3|196940.5|196815.5|196940.5|196815.5|196936.3|196811.3|2
1724898020000|2024-08-29 02:20:20|196940.8|196815.8|196940.8|196815.8|196942.5|196817.5|196940.8|196815.8|3
1724898030000|2024-08-29 02:20:30|196942.1|196817.1|196941.7|196816.7|196942.1|196817.1|196941.7|196816.7|3
1724898040000|2024-08-29 02:20:40|196941.9|196816.9|196941.5|196816.5|196942|196817|196941.5|196816.5|3
1724898050000|2024-08-29 02:20:50|196941.9|196816.9|196941.8|196816.8|196946.2|196821.2|196941.8|196816.8|3
1724898060000|2024-08-29 02:21:00|196945.5|196820.5|196941.6|196816.6|196945.5|196820.5|196941.6|196816.6|3
1724898070000|2024-08-29 02:21:10|196946|196821|196946.1|196821.1|196946.1|196821.1|196941.5|196816.5|5
1724898080000|2024-08-29 02:21:20|196941.6|196816.6|196943.1|196818.1|196943.1|196818.1|196941.6|196816.6|2
1724898100000|2024-08-29 02:21:40|196943.3|196818.3|196943.3|196818.3|196943.3|196818.3|196943.3|196818.3|1
1724898110000|2024-08-29 02:21:50|196944|196819|196949.6|196824.6|196953|196828|196942|196817|7
1724898120000|2024-08-29 02:22:00|196954.9|196829.9|196949.6|196824.6|196954.9|196829.9|196949.6|196824.6|2
1724898130000|2024-08-29 02:22:10|196954.6|196829.6|196954.6|196829.6|196958.9|196833.9|196954.6|196829.6|3
1724898140000|2024-08-29 02:22:20|196959.6|196834.6|196954.6|196829.6|196959.6|196834.6|196954.6|196829.6|2
1724898150000|2024-08-29 02:22:30|196952.8|196827.8|196948.7|196823.7|196957|196832|196941.4|196816.4|11
1724898160000|2024-08-29 02:22:40|196946.1|196821.1|196946.3|196821.3|196949.5|196824.5|196946.1|196821.1|3
1724898170000|2024-08-29 02:22:50|196944|196819|196947|196822|196947|196822|196944|196819|4
1724898180000|2024-08-29 02:23:00|196944.1|196819.1|196946.5|196821.5|196950.4|196825.4|196944.1|196819.1|8
1724898190000|2024-08-29 02:23:10|196947.4|196822.4|196947.5|196822.5|196950.9|196825.9|196947.4|196822.4|4
1724898200000|2024-08-29 02:23:20|196944.5|196819.5|196943.6|196818.6|196944.5|196819.5|196943.6|196818.6|2
1724898210000|2024-08-29 02:23:30|196942.2|196817.2|196942.2|196817.2|196942.2|196817.2|196942.2|196817.2|1
1724898220000|2024-08-29 02:23:40|196943.6|196818.6|196943.6|196818.6|196943.6|196818.6|196943.6|196818.6|1
1724898230000|2024-08-29 02:23:50|196943.7|196818.7|196943.7|196818.7|196943.7|196818.7|196943.7|196818.7|1
1724898240000|2024-08-29 02:24:00|196941.2|196816.2|196941.2|196816.2|196941.2|196816.2|196941.2|196816.2|1
1724898250000|2024-08-29 02:24:10|196940|196815|196923.1|196798.1|196940|196815|196922|196797|9
1724898260000|2024-08-29 02:24:20|196924.3|196799.3|196924.5|196799.5|196925|196800|196923.7|196798.7|14
1724898270000|2024-08-29 02:24:30|196923.8|196798.8|196925.8|196800.8|196926.4|196801.4|196923.8|196798.8|8
1724898280000|2024-08-29 02:24:40|196927|196802|196926.2|196801.2|196927|196802|196926.2|196801.2|2
1724898290000|2024-08-29 02:24:50|196925.7|196800.7|196925.7|196800.7|196925.7|196800.7|196925.7|196800.7|1
1724898310000|2024-08-29 02:25:10|196924.7|196799.7|196924.7|196799.7|196928.3|196803.3|196923.3|196798.3|8
1724898320000|2024-08-29 02:25:20|196927.1|196802.1|196927.1|196802.1|196927.1|196802.1|196927.1|196802.1|1
1724898330000|2024-08-29 02:25:30|196928.4|196803.4|196929.8|196804.8|196929.8|196804.8|196928.4|196803.4|2
1724898350000|2024-08-29 02:25:50|196931.2|196806.2|196933.3|196808.3|196933.3|196808.3|196927.9|196802.9|3
1724898360000|2024-08-29 02:26:00|196933.5|196808.5|196967.5|196842.5|196974|196849|196933.5|196808.5|10
1724898370000|2024-08-29 02:26:10|196966.3|196841.3|196994.8|196869.8|196999.6|196874.6|196966.3|196841.3|6
1724898380000|2024-08-29 02:26:20|196993.8|196868.8|196997.1|196872.1|196997.1|196872.1|196993.8|196868.8|3
1724898390000|2024-08-29 02:26:30|196997.3|196872.3|197030.6|196905.6|197035.1|196910.1|196997.3|196872.3|5
1724898400000|2024-08-29 02:26:40|197034|196909|197031.2|196906.2|197035|196910|197030.9|196905.9|5
1724898420000|2024-08-29 02:27:00|197035.1|196910.1|197031.7|196906.7|197035.1|196910.1|197031.3|196906.3|3
1724898430000|2024-08-29 02:27:10|197035.8|196910.8|197030.7|196905.7|197035.8|196910.8|197030.7|196905.7|4
1724898440000|2024-08-29 02:27:20|197022.5|196897.5|197030.6|196905.6|197034.6|196909.6|197022.5|196897.5|5
1724898450000|2024-08-29 02:27:30|197022.4|196897.4|197022.4|196897.4|197034.5|196909.5|197022.4|196897.4|8
1724898460000|2024-08-29 02:27:40|197026.5|196901.5|197021|196896|197034.2|196909.2|197021|196896|4
1724898470000|2024-08-29 02:27:50|197002.1|196877.1|197040|196915|197040|196915|197002.1|196877.1|17
1724898480000|2024-08-29 02:28:00|197039.9|196914.9|197031.7|196906.7|197039.9|196914.9|197031|196906|5
1724898490000|2024-08-29 02:28:10|197035.6|196910.6|197031.8|196906.8|197035.6|196910.6|197031.8|196906.8|2
1724898500000|2024-08-29 02:28:20|197035.6|196910.6|197031.3|196906.3|197035.6|196910.6|197031.3|196906.3|3
1724898510000|2024-08-29 02:28:30|197031.9|196906.9|197037.7|196912.7|197044|196919|197024.2|196899.2|7
1724898520000|2024-08-29 02:28:40|197031.8|196906.8|197031.8|196906.8|197031.8|196906.8|197031.8|196906.8|1
1724898540000|2024-08-29 02:29:00|197035.6|196910.6|197031.6|196906.6|197035.7|196910.7|197031.6|196906.6|6
1724898550000|2024-08-29 02:29:10|197035.7|196910.7|197037.4|196912.4|197037.4|196912.4|197031.6|196906.6|5
1724898560000|2024-08-29 02:29:20|197031.6|196906.6|197031.6|196906.6|197031.6|196906.6|197031.6|196906.6|1
1724898570000|2024-08-29 02:29:30|197024.2|196899.2|197031.6|196906.6|197036|196911|197024.2|196899.2|6
1724898580000|2024-08-29 02:29:40|197035.7|196910.7|197029.5|196904.5|197035.7|196910.7|197029.5|196904.5|5
1724898590000|2024-08-29 02:29:50|197029.1|196904.1|197028.4|196903.4|197032.8|196907.8|197026.3|196901.3|7
1724898600000|2024-08-29 02:30:00|197032.7|196907.7|197027.5|196902.5|197032.7|196907.7|197027.5|196902.5|5
1724898610000|2024-08-29 02:30:10|197026.5|196901.5|197026.1|196901.1|197030|196905|197026.1|196901.1|3
1724898620000|2024-08-29 02:30:20|197030.3|196905.3|197026.3|196901.3|197030.4|196905.4|197026.3|196901.3|8
1724898630000|2024-08-29 02:30:30|197034.6|196909.6|197035.7|196910.7|197042.3|196917.3|197034.6|196909.6|7
1724898640000|2024-08-29 02:30:40|197041.9|196916.9|197042|196917|197044.3|196919.3|197036.5|196911.5|5
1724898650000|2024-08-29 02:30:50|197041.9|196916.9|197045.3|196920.3|197045.3|196920.3|197041|196916|6
1724898660000|2024-08-29 02:31:00|197041.3|196916.3|197041.3|196916.3|197041.3|196916.3|197041.3|196916.3|1
1724898670000|2024-08-29 02:31:10|197045.1|196920.1|197029.2|196904.2|197045.1|196920.1|197028|196903|3
1724898680000|2024-08-29 02:31:20|197032.2|196907.2|197029|196904|197032.9|196907.9|197028.5|196903.5|7
1724898690000|2024-08-29 02:31:30|197032.8|196907.8|197029|196904|197033|196908|197028.8|196903.8|6
1724898710000|2024-08-29 02:31:50|197033.3|196908.3|197032.8|196907.8|197033.3|196908.3|197028.7|196903.7|6
1724898720000|2024-08-29 02:32:00|197028.8|196903.8|197030.9|196905.9|197033|196908|197028.8|196903.8|7
1724898730000|2024-08-29 02:32:10|197033.8|196908.8|197047.4|196916.8|197047.4|196916.8|197033.8|196908.8|5
1724898760000|2024-08-29 02:32:40|197069.7|196942.8|197058.3|196933.3|197069.7|196942.8|197058.3|196933.3|2
1724898770000|2024-08-29 02:32:50|197050|196925|197047|196922|197050|196925|197047|196922|2
1724898780000|2024-08-29 02:33:00|197046|196921|197046|196921|197046|196921|197046|196921|1
1724898800000|2024-08-29 02:33:20|197058|196933|197058|196933|197058|196933|197058|196933|1
1724898810000|2024-08-29 02:33:30|197059.3|196934.3|197059.3|196934.3|197059.3|196934.3|197059.3|196934.3|1
1724898820000|2024-08-29 02:33:40|197040.4|196915.4|197040.4|196915.4|197040.4|196915.4|197040.4|196915.4|1
1724898830000|2024-08-29 02:33:50|197038.8|196913.8|197038|196913|197038.8|196913.8|197036.6|196911.6|3
1724898840000|2024-08-29 02:34:00|197040|196915|197040|196915|197040|196915|197040|196915|1
1724898850000|2024-08-29 02:34:10|197033|196908|197024.2|196899.2|197035|196910|197024.2|196899.2|16
1724898860000|2024-08-29 02:34:20|197027|196902|197023.4|196898.4|197027|196902|197022|196897|6
1724898870000|2024-08-29 02:34:30|197025.6|196900.6|197025|196900|197026|196901|197022.1|196897.1|7
1724898880000|2024-08-29 02:34:40|197027.7|196902.7|197028|196903|197028|196903|197025|196900|5
1724898890000|2024-08-29 02:34:50|197025.8|196900.8|197026|196901|197026|196901|197025.8|196900.8|2
1724898900000|2024-08-29 02:35:00|197030|196905|197026.2|196901.2|197030|196905|197026.2|196901.2|2
1724898910000|2024-08-29 02:35:10|197031.5|196906.5|197028.3|196903.3|197031.5|196906.5|197027.3|196902.3|3
1724898920000|2024-08-29 02:35:20|197031.8|196906.8|197028.5|196903.5|197031.8|196906.8|197028.2|196903.2|3
1724898940000|2024-08-29 02:35:40|197028.2|196903.2|197021|196896|197028.2|196903.2|197021|196896|3
1724898950000|2024-08-29 02:35:50|197023.9|196898.9|197020.2|196895.2|197023.9|196898.9|197020.2|196895.2|2
1724898960000|2024-08-29 02:36:00|197021.1|196896.1|197021.1|196896.1|197021.1|196896.1|197021.1|196896.1|1
1724898980000|2024-08-29 02:36:20|197024.8|196899.8|197025.5|196900.5|197025.5|196900.5|197024.8|196899.8|2
1724899010000|2024-08-29 02:36:50|197020.6|196895.6|197024.5|196899.5|197024.5|196899.5|197020.6|196895.6|2
1724899030000|2024-08-29 02:37:10|197021.5|196896.5|197021.5|196896.5|197021.5|196896.5|197021.5|196896.5|1
1724899040000|2024-08-29 02:37:20|197026.7|196901.7|197026.7|196901.7|197026.7|196901.7|197026.7|196901.7|1
1724899050000|2024-08-29 02:37:30|197027.9|196902.9|197027.9|196902.9|197027.9|196902.9|197027.9|196902.9|1
1724899060000|2024-08-29 02:37:40|197022.3|196897.3|197023.2|196898.2|197023.2|196898.2|197022.3|196897.3|2
1724899070000|2024-08-29 02:37:50|197023.1|196898.1|197023.1|196898.1|197023.1|196898.1|197023.1|196898.1|1
1724899090000|2024-08-29 02:38:10|197029.1|196904.1|197029.1|196904.1|197029.1|196904.1|197029.1|196904.1|1
1724899100000|2024-08-29 02:38:20|197037.8|196912.8|197037.8|196912.8|197037.8|196912.8|197037.8|196912.8|1
1724899120000|2024-08-29 02:38:40|197024.2|196899.2|196992.3|196867.3|197024.2|196899.2|196992.3|196867.3|5
1724899130000|2024-08-29 02:38:50|196994.1|196869.1|196994.8|196869.8|196994.8|196869.8|196994.1|196869.1|2
1724899140000|2024-08-29 02:39:00|196997.4|196872.4|196997.4|196872.4|196997.4|196872.4|196997.4|196872.4|1
1724899150000|2024-08-29 02:39:10|196999.7|196874.7|196999.5|196874.5|197001.9|196876.9|196999.2|196874.2|4
1724899160000|2024-08-29 02:39:20|197003.5|196878.5|197003.5|196878.5|197003.5|196878.5|197003.5|196878.5|1
1724899170000|2024-08-29 02:39:30|197007.3|196882.3|197004|196879|197008.9|196883.9|197004|196879|3
1724899180000|2024-08-29 02:39:40|197008.7|196883.7|197003.9|196878.9|197008.7|196883.7|197003.9|196878.9|2
1724899210000|2024-08-29 02:40:10|197007.4|196882.4|197007.4|196882.4|197007.4|196882.4|197007.4|196882.4|1
1724899230000|2024-08-29 02:40:30|196999.7|196874.7|196997.6|196872.6|197004.1|196879.1|196997.6|196872.6|7
1724899240000|2024-08-29 02:40:40|196997.8|196872.8|196997.8|196872.8|196997.8|196872.8|196997.8|196872.8|1
1724899260000|2024-08-29 02:41:00|196999.9|196874.9|196999.9|196874.9|196999.9|196874.9|196999.9|196874.9|1
1724899270000|2024-08-29 02:41:10|197008.9|196883.9|196999.7|196874.7|197008.9|196883.9|196999.7|196874.7|4
1724899280000|2024-08-29 02:41:20|197000.2|196875.2|197000|196875|197002.4|196877.4|196997.2|196872.2|4
1724899300000|2024-08-29 02:41:40|196997.4|196872.4|196996|196871|197000.1|196875.1|196996|196871|11
1724899310000|2024-08-29 02:41:50|196996.7|196871.7|196996.1|196871.1|196998.5|196873.5|196994.2|196869.2|18
1724899320000|2024-08-29 02:42:00|196995.5|196870.5|196996.8|196871.8|196997|196872|196994|196869|22
1724899330000|2024-08-29 02:42:10|196996.7|196871.7|196999.9|196874.9|197000.4|196875.4|196995.7|196870.7|14
1724899340000|2024-08-29 02:42:20|196999.7|196874.7|197000.9|196875.9|197001|196876|196996.7|196871.7|18
1724899350000|2024-08-29 02:42:30|196997.4|196872.4|196996.1|196871.1|196998.1|196873.1|196993.6|196868.6|14
1724899360000|2024-08-29 02:42:40|196996.4|196871.4|196997.6|196872.6|196997.6|196872.6|196995.9|196870.9|14
1724899370000|2024-08-29 02:42:50|196997.5|196872.5|196998.8|196873.8|196998.8|196873.8|196997.5|196872.5|6
1724899380000|2024-08-29 02:43:00|196999.1|196874.1|197000.4|196875.4|197000.4|196875.4|196998.7|196873.7|8
1724899390000|2024-08-29 02:43:10|197000.7|196875.7|196998.9|196873.9|197000.8|196875.8|196997.4|196872.4|6
1724899400000|2024-08-29 02:43:20|196998.4|196873.4|197000.4|196875.4|197001.4|196876.4|196998.2|196873.2|7
1724899410000|2024-08-29 02:43:30|196995.9|196870.9|196997|196872|197001.1|196876.1|196995.9|196870.9|9
1724899420000|2024-08-29 02:43:40|196997.9|196872.9|196997.4|196872.4|197000.1|196875.1|196997.4|196872.4|3
1724899440000|2024-08-29 02:44:00|196999.8|196874.8|196999.2|196874.2|196999.8|196874.8|196999|196874|12
1724899450000|2024-08-29 02:44:10|196999.8|196874.8|196999|196874|196999.8|196874.8|196999|196874|14
1724899460000|2024-08-29 02:44:20|196999.8|196874.8|196999.3|196874.3|197000|196875|196999|196874|9
1724899470000|2024-08-29 02:44:30|197001.7|196876.7|196998.6|196873.6|197001.7|196876.7|196998.6|196873.6|8
1724899480000|2024-08-29 02:44:40|197001.6|196876.6|196998.9|196873.9|197001.6|196876.6|196998.6|196873.6|8
1724899490000|2024-08-29 02:44:50|197001.1|196876.1|196998.7|196873.7|197001.1|196876.1|196997|196872|5
1724899500000|2024-08-29 02:45:00|196996.9|196871.9|196997|196872|196998.9|196873.9|196996.9|196871.9|5
1724899510000|2024-08-29 02:45:10|196999.1|196874.1|196997.2|196872.2|196999.1|196874.1|196997.2|196872.2|4
1724899520000|2024-08-29 02:45:20|196999.4|196874.4|196999.4|196874.4|196999.4|196874.4|196999.4|196874.4|1
1724899530000|2024-08-29 02:45:30|196998.4|196873.4|196998.3|196873.3|196999.4|196874.4|196998.3|196873.3|3
1724899540000|2024-08-29 02:45:40|196998.4|196873.4|196998.9|196873.9|196998.9|196873.9|196998.4|196873.4|2
1724899550000|2024-08-29 02:45:50|196997.6|196872.6|196999.2|196874.2|196999.4|196874.4|196997.6|196872.6|13
1724899560000|2024-08-29 02:46:00|196999.5|196874.5|196999.6|196874.6|197000.4|196875.4|196997|196872|7
1724899580000|2024-08-29 02:46:20|197001.3|196876.3|197000.5|196875.5|197002.4|196877.4|196998.4|196873.4|14
1724899590000|2024-08-29 02:46:30|197000.9|196875.9|196997.5|196872.5|197003.1|196878.1|196997.5|196872.5|10
1724899600000|2024-08-29 02:46:40|196999.5|196874.5|196998.2|196873.2|197002.1|196877.1|196996.6|196871.6|21
1724899610000|2024-08-29 02:46:50|196998.7|196873.7|197000.4|196875.4|197001.6|196876.6|196997.4|196872.4|23
1724899620000|2024-08-29 02:47:00|197000|196875|196999.7|196874.7|197001.1|196876.1|196998.3|196873.3|25
1724899630000|2024-08-29 02:47:10|196998.8|196873.8|196998.9|196873.9|197003.8|196878.8|196997|196872|24
1724899640000|2024-08-29 02:47:20|196999.5|196874.5|196999.4|196874.4|197002.2|196877.2|196998.2|196873.2|12
1724899650000|2024-08-29 02:47:30|196999.5|196874.5|196998|196873|197012.8|196887.8|196998|196873|9
1724899660000|2024-08-29 02:47:40|196997.9|196872.9|196997.9|196872.9|196997.9|196872.9|196997.9|196872.9|1
1724899680000|2024-08-29 02:48:00|197000.4|196875.4|197000.4|196875.4|197000.4|196875.4|197000.4|196875.4|1
1724899690000|2024-08-29 02:48:10|197000.5|196875.5|196999.1|196874.1|197000.5|196875.5|196999.1|196874.1|2
1724899700000|2024-08-29 02:48:20|196997.8|196872.8|196983.8|196858.8|196997.8|196872.8|196982.2|196857.2|8
1724899710000|2024-08-29 02:48:30|196979|196854|196979.6|196854.6|196979.6|196854.6|196978.6|196853.6|4
1724899720000|2024-08-29 02:48:40|196976.1|196851.1|196977|196852|196977|196852|196976.1|196851.1|2
1724899730000|2024-08-29 02:48:50|196975.9|196850.9|196960.1|196835.1|196975.9|196850.9|196956.8|196831.8|6
1724899740000|2024-08-29 02:49:00|196960|196835|196959.9|196834.9|196960|196835|196956.7|196831.7|4
1724899750000|2024-08-29 02:49:10|196956.8|196831.8|196960.3|196835.3|196960.3|196835.3|196956.8|196831.8|5
1724899760000|2024-08-29 02:49:20|196959.3|196834.3|196959.3|196834.3|196959.3|196834.3|196959.3|196834.3|1
1724899770000|2024-08-29 02:49:30|196961.1|196836.1|196910.4|196785.4|196961.9|196836.9|196909.1|196784.1|6
1724899780000|2024-08-29 02:49:40|196910.5|196785.5|196910.5|196785.5|196910.5|196785.5|196910.5|196785.5|1
1724899790000|2024-08-29 02:49:50|196913.6|196788.6|196916.9|196791.9|196919.8|196794.8|196913.6|196788.6|11
1724899800000|2024-08-29 02:50:00|196918.9|196793.9|196917.4|196792.4|196921.3|196796.3|196917.4|196792.4|14
1724899810000|2024-08-29 02:50:10|196917.3|196792.3|196918.8|196793.8|196919|196794|196917|196792|14
1724899820000|2024-08-29 02:50:20|196917|196792|196918.6|196793.6|196918.8|196793.8|196915.4|196790.4|15
1724899830000|2024-08-29 02:50:30|196916.4|196791.4|196899.5|196774.5|196918.1|196793.1|196898.5|196773.5|18
1724899840000|2024-08-29 02:50:40|196897.8|196772.8|196897.8|196772.8|196897.8|196772.8|196897.8|196772.8|1
1724899850000|2024-08-29 02:50:50|196900.6|196775.6|196910|196785|196910|196785|196900.6|196775.6|15
1724899860000|2024-08-29 02:51:00|196912.2|196787.2|196911.4|196786.4|196912.5|196787.5|196909.9|196784.9|11
1724899870000|2024-08-29 02:51:10|196910.9|196785.9|196911.8|196786.8|196915.1|196790.1|196910.9|196785.9|6
1724899880000|2024-08-29 02:51:20|196911.9|196786.9|196911.1|196786.1|196912.4|196787.4|196911.1|196786.1|10
1724899890000|2024-08-29 02:51:30|196910.8|196785.8|196910.8|196785.8|196914.3|196789.3|196910.8|196785.8|8
1724899900000|2024-08-29 02:51:40|196910.6|196785.6|196911.3|196786.3|196914.6|196789.6|196910.2|196785.2|10
1724899920000|2024-08-29 02:52:00|196910.7|196785.7|196909.9|196784.9|196910.7|196785.7|196909.9|196784.9|10
1724899930000|2024-08-29 02:52:10|196910.6|196785.6|196913.8|196788.8|196913.8|196788.8|196907.5|196782.5|15
1724899940000|2024-08-29 02:52:20|196910.6|196785.6|196911.2|196786.2|196911.4|196786.4|196910.6|196785.6|9
1724899950000|2024-08-29 02:52:30|196911|196786|196910.3|196785.3|196913.7|196788.7|196910.3|196785.3|14
1724899960000|2024-08-29 02:52:40|196910.7|196785.7|196910.6|196785.6|196913.9|196788.9|196910.3|196785.3|11
1724899970000|2024-08-29 02:52:50|196910.5|196785.5|196908.5|196783.5|196910.5|196785.5|196907.6|196782.6|7
1724899980000|2024-08-29 02:53:00|196908.6|196783.6|196910.4|196785.4|196913.6|196788.6|196908.2|196783.2|13
1724899990000|2024-08-29 02:53:10|196909.7|196784.7|196912.6|196787.6|196912.6|196787.6|196909|196784|13
1724900000000|2024-08-29 02:53:20|196909.5|196784.5|196909.6|196784.6|196910.3|196785.3|196909.5|196784.5|10
1724900010000|2024-08-29 02:53:30|196912.1|196787.1|196909.8|196784.8|196915.6|196790.6|196909.8|196784.8|13
1724900020000|2024-08-29 02:53:40|196909.9|196784.9|196909.5|196784.5|196912.7|196787.7|196909.5|196784.5|14
1724900030000|2024-08-29 02:53:50|196910.2|196785.2|196909.8|196784.8|196913.1|196788.1|196908.8|196783.8|8
1724900040000|2024-08-29 02:54:00|196909.7|196784.7|196909.7|196784.7|196909.7|196784.7|196909.7|196784.7|1
1724900050000|2024-08-29 02:54:10|196908.9|196783.9|196908.9|196783.9|196908.9|196783.9|196908.9|196783.9|1
1724900060000|2024-08-29 02:54:20|196906|196781|196906|196781|196906|196781|196906|196781|1
1724900070000|2024-08-29 02:54:30|196911.5|196786.5|196908.2|196783.2|196912.8|196787.8|196908.2|196783.2|18
1724900080000|2024-08-29 02:54:40|196909.2|196784.2|196909.1|196784.1|196909.4|196784.4|196906.8|196781.8|17
1724900090000|2024-08-29 02:54:50|196908.3|196783.3|196908.3|196783.3|196912.7|196787.7|196908.3|196783.3|13
1724900100000|2024-08-29 02:55:00|196907|196782|196865.9|196740.9|196907|196782|196865.9|196740.9|7
1724900110000|2024-08-29 02:55:10|196866.7|196741.7|196871.1|196746.1|196874.9|196749.9|196866.7|196741.7|14
1724900130000|2024-08-29 02:55:30|196873.9|196748.9|196891.6|196766.6|196891.6|196766.6|196870.6|196745.6|7
1724900160000|2024-08-29 02:56:00|196872.8|196747.8|196872.8|196747.8|196872.8|196747.8|196872.8|196747.8|1
1724900170000|2024-08-29 02:56:10|196881.4|196756.4|196871.4|196746.4|196881.4|196756.4|196871.4|196746.4|3
1724900180000|2024-08-29 02:56:20|196874.9|196749.9|196851.5|196726.5|196874.9|196749.9|196850|196725|7
1724900190000|2024-08-29 02:56:30|196852.3|196727.3|196838.1|196713.1|196862|196737|196838.1|196713.1|8
1724900200000|2024-08-29 02:56:40|196839.5|196714.5|196839.5|196714.5|196839.5|196714.5|196839.5|196714.5|1
1724900210000|2024-08-29 02:56:50|196842.3|196717.3|196840.6|196715.6|196842.3|196717.3|196840.6|196715.6|2
1724900220000|2024-08-29 02:57:00|196838.3|196713.3|196839.1|196714.1|196842|196717|196838.3|196713.3|6
1724900230000|2024-08-29 02:57:10|196841.3|196716.3|196839.3|196714.3|196841.3|196716.3|196839.3|196714.3|3
1724900240000|2024-08-29 02:57:20|196840|196715|196837.5|196712.5|196840.5|196715.5|196837.5|196712.5|9
1724900250000|2024-08-29 02:57:30|196838.1|196713.1|196850.6|196725.6|196850.6|196725.6|196837.5|196712.5|11
1724900260000|2024-08-29 02:57:40|196853.4|196728.4|196848.3|196723.3|196853.4|196728.4|196844.4|196719.4|11
1724900270000|2024-08-29 02:57:50|196846.6|196721.6|196846.6|196721.6|196848.4|196723.4|196846.5|196721.5|5
1724900280000|2024-08-29 02:58:00|196848.3|196723.3|196846.6|196721.6|196850.5|196725.5|196846.6|196721.6|7
1724900290000|2024-08-29 02:58:10|196848.4|196723.4|196849|196724|196849|196724|196846.6|196721.6|6
1724900300000|2024-08-29 02:58:20|196845.6|196720.6|196845.6|196720.6|196845.6|196720.6|196845.6|196720.6|1
1724900310000|2024-08-29 02:58:30|196845|196720|196845|196720|196845|196720|196845|196720|1
1724900320000|2024-08-29 02:58:40|196844|196719|196834|196709|196844|196719|196834|196709|8
1724900330000|2024-08-29 02:58:50|196835.5|196710.5|196834|196709|196835.5|196710.5|196833|196708|18
1724900340000|2024-08-29 02:59:00|196833.5|196708.5|196833.6|196708.6|196835.8|196710.8|196832.1|196707.1|6
1724900350000|2024-08-29 02:59:10|196837.4|196712.4|196835.3|196710.3|196837.4|196712.4|196834|196709|5
1724900360000|2024-08-29 02:59:20|196835|196710|196834.1|196709.1|196835.1|196710.1|196834.1|196709.1|8
1724900370000|2024-08-29 02:59:30|196835|196710|196834.5|196709.5|196835|196710|196834.5|196709.5|2
1724900380000|2024-08-29 02:59:40|196834.6|196709.6|196834.7|196709.7|196834.7|196709.7|196833.8|196708.8|8
1724900390000|2024-08-29 02:59:50|196835.5|196710.5|196833|196708|196835.5|196710.5|196833|196708|11
1724900400000|2024-08-29 03:00:00|196835|196710|196841.6|196716.6|196841.6|196716.6|196835|196710|10
1724900410000|2024-08-29 03:00:10|196840.7|196715.7|196841.3|196716.3|196841.7|196716.7|196839.3|196714.3|8
1724900420000|2024-08-29 03:00:20|196840.8|196715.8|196841.8|196716.8|196842.8|196717.8|196839.7|196714.7|20
1724900430000|2024-08-29 03:00:30|196842.1|196717.1|196844.1|196719.1|196844.1|196719.1|196840.6|196715.6|13
1724900440000|2024-08-29 03:00:40|196842.6|196717.6|196842.2|196717.2|196845.1|196720.1|196840.7|196715.7|33
1724900450000|2024-08-29 03:00:50|196844.1|196719.1|196845.1|196720.1|196848.2|196723.2|196842|196717|14
1724900460000|2024-08-29 03:01:00|196847|196722|196869.1|196744.1|196869.5|196744.5|196847|196722|7
1724900470000|2024-08-29 03:01:10|196869.2|196744.2|196869.1|196744.1|196869.2|196744.2|196869.1|196744.1|2
1724900490000|2024-08-29 03:01:30|196871.1|196746.1|196875.3|196750.3|196878.4|196753.4|196871.1|196746.1|5
1724900500000|2024-08-29 03:01:40|196872.9|196747.9|196872.5|196747.5|196872.9|196747.9|196872.5|196747.5|2
1724900510000|2024-08-29 03:01:50|196872.4|196747.4|196872.4|196747.4|196872.4|196747.4|196872.4|196747.4|1
1724900520000|2024-08-29 03:02:00|196874.3|196749.3|196870.1|196745.1|196889.1|196764.1|196860.2|196735.2|14
1724900530000|2024-08-29 03:02:10|196867.7|196742.7|196863.1|196738.1|196867.9|196742.9|196863.1|196738.1|3
1724900550000|2024-08-29 03:02:30|196863.2|196738.2|196864.4|196739.4|196864.4|196739.4|196863.2|196738.2|2
1724900560000|2024-08-29 03:02:40|196870.2|196745.2|196865.7|196740.7|196870.2|196745.2|196859.7|196734.7|3
1724900570000|2024-08-29 03:02:50|196865.5|196740.5|196871.8|196746.8|196871.8|196746.8|196862.7|196737.7|5
1724900580000|2024-08-29 03:03:00|196869.3|196744.3|196867.9|196742.9|196869.5|196744.5|196867.7|196742.7|4
1724900590000|2024-08-29 03:03:10|196870.4|196745.4|196867.9|196742.9|196870.4|196745.4|196867.9|196742.9|4
1724900610000|2024-08-29 03:03:30|196870.9|196745.9|196866.9|196741.9|196870.9|196745.9|196866.8|196741.8|4
1724900620000|2024-08-29 03:03:40|196870.2|196745.2|196871.2|196746.2|196872.4|196747.4|196866.6|196741.6|5
1724900630000|2024-08-29 03:03:50|196866.6|196741.6|196864.4|196739.4|196866.9|196741.9|196864.2|196739.2|6
1724900640000|2024-08-29 03:04:00|196862.4|196737.4|196856.9|196731.9|196862.4|196737.4|196856.9|196731.9|9
1724900650000|2024-08-29 03:04:10|196859.2|196734.2|196856.8|196731.8|196859.2|196734.2|196856.8|196731.8|2
1724900660000|2024-08-29 03:04:20|196857|196732|196863|196738|196863|196738|196857|196732|3
1724900670000|2024-08-29 03:04:30|196860.5|196735.5|196860.5|196735.5|196863.2|196738.2|196860.5|196735.5|5
1724900680000|2024-08-29 03:04:40|196863.2|196738.2|196861.1|196736.1|196863.2|196738.2|196860.5|196735.5|6
1724900700000|2024-08-29 03:05:00|196863.1|196738.1|196859.2|196734.2|196863.1|196738.1|196858.8|196733.8|10
1724900710000|2024-08-29 03:05:10|196858.9|196733.9|196859.1|196734.1|196859.1|196734.1|196858.9|196733.9|2
1724900720000|2024-08-29 03:05:20|196861.5|196736.5|196861.6|196736.6|196861.6|196736.6|196859.3|196734.3|3
1724900730000|2024-08-29 03:05:30|196863.6|196738.6|196862.3|196737.3|196864.3|196739.3|196861.8|196736.8|7
1724900740000|2024-08-29 03:05:40|196864.8|196739.8|196862.5|196737.5|196864.8|196739.8|196862.5|196737.5|2
1724900750000|2024-08-29 03:05:50|196865.4|196740.4|196861|196736|196865.4|196740.4|196861|196736|7
1724900760000|2024-08-29 03:06:00|196869.6|196744.6|196867.3|196742.3|196871.4|196746.4|196867.3|196742.3|6
1724900770000|2024-08-29 03:06:10|196867.1|196742.1|196867.1|196742.1|196867.1|196742.1|196867.1|196742.1|1
1724900780000|2024-08-29 03:06:20|196865.8|196740.8|196857.1|196732.1|196865.8|196740.8|196851.2|196726.2|5
1724900790000|2024-08-29 03:06:30|196860.6|196735.6|196857.9|196732.9|196860.6|196735.6|196857.9|196732.9|4
1724900800000|2024-08-29 03:06:40|196860.4|196735.4|196857.7|196732.7|196860.6|196735.6|196857.7|196732.7|6
1724900810000|2024-08-29 03:06:50|196857.5|196732.5|196858.1|196733.1|196860.7|196735.7|196855.9|196730.9|15
1724900820000|2024-08-29 03:07:00|196860.1|196735.1|196862.7|196737.7|196863.7|196738.7|196859.4|196734.4|19
1724900830000|2024-08-29 03:07:10|196862.3|196737.3|196868.6|196743.6|196868.6|196743.6|196860.4|196735.4|18
1724900840000|2024-08-29 03:07:20|196867.5|196742.5|196860.8|196735.8|196868.1|196743.1|196857.4|196732.4|15
1724900850000|2024-08-29 03:07:30|196858.7|196733.7|196860.7|196735.7|196864.1|196739.1|196856.8|196731.8|16
1724900860000|2024-08-29 03:07:40|196861.3|196736.3|196857.9|196732.9|196864.3|196739.3|196857.8|196732.8|20
1724900870000|2024-08-29 03:07:50|196860|196735|196861.9|196736.9|196862.9|196737.9|196857.8|196732.8|7
1724900880000|2024-08-29 03:08:00|196865.7|196740.7|196862.4|196737.4|196865.7|196740.7|196860.8|196735.8|9
1724900890000|2024-08-29 03:08:10|196861.2|196736.2|196861.2|196736.2|196862.2|196737.2|196860.9|196735.9|7
1724900900000|2024-08-29 03:08:20|196863.2|196738.2|196861.2|196736.2|196863.2|196738.2|196861|196736|4
1724900910000|2024-08-29 03:08:30|196861|196736|196854.7|196729.7|196861|196736|196854.7|196729.7|5
1724900920000|2024-08-29 03:08:40|196852.1|196727.1|196824.7|196699.7|196852.1|196727.1|196823.7|196698.7|8
1724900930000|2024-08-29 03:08:50|196824.5|196699.5|196825|196700|196825|196700|196824.5|196699.5|2
1724900940000|2024-08-29 03:09:00|196827|196702|196827.3|196702.3|196830.2|196705.2|196827|196702|3
1724900950000|2024-08-29 03:09:10|196825.2|196700.2|196826.9|196701.9|196826.9|196701.9|196825.2|196700.2|2
1724900960000|2024-08-29 03:09:20|196825.1|196700.1|196824.7|196699.7|196825.1|196700.1|196824.7|196699.7|2
1724900970000|2024-08-29 03:09:30|196824.3|196699.3|196825|196700|196825|196700|196821.9|196696.9|19
1724900980000|2024-08-29 03:09:40|196822.7|196697.7|196824.3|196699.3|196825.7|196700.7|196822.7|196697.7|21
1724900990000|2024-08-29 03:09:50|196825.4|196700.4|196820.8|196695.8|196825.4|196700.4|196820.5|196695.5|26
1724901000000|2024-08-29 03:10:00|196821.1|196696.1|196822.7|196697.7|196826.3|196701.3|196820.8|196695.8|17
1724901010000|2024-08-29 03:10:10|196822.8|196697.8|196829.2|196704.2|196829.9|196704.9|196822.8|196697.8|18
1724901020000|2024-08-29 03:10:20|196830.8|196705.8|196830.7|196705.7|196830.8|196705.8|196830.7|196705.7|2
1724901030000|2024-08-29 03:10:30|196830.1|196705.1|196829|196704|196830.1|196705.1|196829|196704|4
1724901040000|2024-08-29 03:10:40|196829.6|196704.6|196827.8|196702.8|196829.7|196704.7|196827.8|196702.8|4
1724901050000|2024-08-29 03:10:50|196826.6|196701.6|196826.6|196701.6|196826.6|196701.6|196826.6|196701.6|1
1724901070000|2024-08-29 03:11:10|196828.1|196703.1|196827.1|196702.1|196828.1|196703.1|196827.1|196702.1|4
1724901080000|2024-08-29 03:11:20|196826.4|196701.4|196826.4|196701.4|196826.4|196701.4|196826.4|196701.4|1
1724901100000|2024-08-29 03:11:40|196824.3|196699.3|196827|196702|196827|196702|196824.3|196699.3|3
1724901120000|2024-08-29 03:12:00|196828|196703|196829.2|196704.2|196829.2|196704.2|196828|196703|2
1724901130000|2024-08-29 03:12:10|196831.9|196706.9|196830.7|196705.7|196831.9|196706.9|196830.2|196705.2|3
1724901140000|2024-08-29 03:12:20|196832.1|196707.1|196830.5|196705.5|196832.7|196707.7|196830.5|196705.5|7
1724901150000|2024-08-29 03:12:30|196832.3|196707.3|196827.7|196702.7|196832.3|196707.3|196827.3|196702.3|6
1724901160000|2024-08-29 03:12:40|196827.4|196702.4|196827.4|196702.4|196827.4|196702.4|196827.4|196702.4|1
1724901170000|2024-08-29 03:12:50|196825.4|196700.4|196828.4|196703.4|196828.4|196703.4|196825.4|196700.4|3
1724901200000|2024-08-29 03:13:20|196826.6|196701.6|196826.6|196701.6|196826.6|196701.6|196826.6|196701.6|1
1724901210000|2024-08-29 03:13:30|196826.8|196701.8|196826.8|196701.8|196826.8|196701.8|196826.8|196701.8|1
1724901220000|2024-08-29 03:13:40|196825.4|196700.4|196822.3|196697.3|196825.4|196700.4|196821.8|196696.8|8
1724901230000|2024-08-29 03:13:50|196822|196697|196820.7|196695.7|196824.6|196699.6|196820.6|196695.6|16
1724901240000|2024-08-29 03:14:00|196824.4|196699.4|196822.4|196697.4|196824.4|196699.4|196820.8|196695.8|13
1724901250000|2024-08-29 03:14:10|196824.7|196699.7|196821.8|196696.8|196824.7|196699.7|196821.8|196696.8|4
1724901260000|2024-08-29 03:14:20|196821.1|196696.1|196822.5|196697.5|196824.3|196699.3|196821.1|196696.1|5
1724901270000|2024-08-29 03:14:30|196822.8|196697.8|196822.7|196697.7|196822.8|196697.8|196820.5|196695.5|3
1724901280000|2024-08-29 03:14:40|196820.3|196695.3|196822.8|196697.8|196823|196698|196819.5|196694.5|8
1724901290000|2024-08-29 03:14:50|196822.1|196697.1|196836.4|196711.4|196839|196714|196822.1|196697.1|5
1724901300000|2024-08-29 03:15:00|196840.2|196715.2|196843|196718|196844.4|196719.4|196836.3|196711.3|7
1724901310000|2024-08-29 03:15:10|196844.3|196719.3|196860.8|196735.8|196864.1|196739.1|196844.3|196719.3|8
1724901320000|2024-08-29 03:15:20|196861.3|196736.3|196861.1|196736.1|196861.3|196736.3|196860.5|196735.5|7
1724901340000|2024-08-29 03:15:40|196860.3|196735.3|196860.3|196735.3|196860.3|196735.3|196860.3|196735.3|1
1724901350000|2024-08-29 03:15:50|196859.2|196734.2|196859.4|196734.4|196859.4|196734.4|196859.2|196734.2|2
1724901360000|2024-08-29 03:16:00|196864.2|196739.2|196863.9|196738.9|196864.2|196739.2|196863.9|196738.9|2
1724901370000|2024-08-29 03:16:10|196862.1|196737.1|196838.1|196713.1|196864.1|196739.1|196838.1|196713.1|4
1724901380000|2024-08-29 03:16:20|196838.2|196713.2|196829.2|196704.2|196838.2|196713.2|196829.2|196704.2|3
1724901390000|2024-08-29 03:16:30|196830.2|196705.2|196829.5|196704.5|196830.9|196705.9|196829.5|196704.5|11
1724901400000|2024-08-29 03:16:40|196828|196703|196830.6|196705.6|196831.8|196706.8|196828|196703|15
1724901410000|2024-08-29 03:16:50|196831.6|196706.6|196830.5|196705.5|196832.8|196707.8|196829.2|196704.2|22
1724901420000|2024-08-29 03:17:00|196831.5|196706.5|196830|196705|196831.5|196706.5|196830|196705|25
1724901430000|2024-08-29 03:17:10|196830.3|196705.3|196830.2|196705.2|196832.1|196707.1|196829.3|196704.3|21
1724901440000|2024-08-29 03:17:20|196831.5|196706.5|196834.2|196709.2|196834.2|196709.2|196829.8|196704.8|8
1724901450000|2024-08-29 03:17:30|196834|196709|196834|196709|196834|196709|196834|196709|1
1724901460000|2024-08-29 03:17:40|196832.3|196707.3|196831.9|196706.9|196834.7|196709.7|196829.1|196704.1|8
1724901470000|2024-08-29 03:17:50|196832.9|196707.9|196830.3|196705.3|196832.9|196707.9|196827.4|196702.4|24
1724901480000|2024-08-29 03:18:00|196829.2|196704.2|196829.1|196704.1|196830.6|196705.6|196826.9|196701.9|21
1724901490000|2024-08-29 03:18:10|196831.5|196706.5|196830.4|196705.4|196831.5|196706.5|196829.1|196704.1|16
1724901500000|2024-08-29 03:18:20|196831.4|196706.4|196830.1|196705.1|196831.6|196706.6|196828.7|196703.7|21
1724901510000|2024-08-29 03:18:30|196830|196705|196830|196705|196831.3|196706.3|196827.2|196702.2|17
1724901520000|2024-08-29 03:18:40|196830.1|196705.1|196830|196705|196830.3|196705.3|196827.9|196702.9|9
1724901530000|2024-08-29 03:18:50|196831.1|196706.1|196830.4|196705.4|196831.6|196706.6|196829.9|196704.9|6
1724901540000|2024-08-29 03:19:00|196830.3|196705.3|196830.4|196705.4|196830.4|196705.4|196830.3|196705.3|2
1724901550000|2024-08-29 03:19:10|196829.1|196704.1|196831.1|196706.1|196831.1|196706.1|196829.1|196704.1|2
1724901560000|2024-08-29 03:19:20|196832.8|196707.8|196831.8|196706.8|196835.3|196710.3|196831.8|196706.8|5
1724901570000|2024-08-29 03:19:30|196831.7|196706.7|196833|196708|196833|196708|196831.7|196706.7|2
1724901590000|2024-08-29 03:19:50|196832.8|196707.8|196832.8|196707.8|196832.8|196707.8|196832.8|196707.8|1
1724901600000|2024-08-29 03:20:00|196831.4|196706.4|196834.1|196709.1|196834.1|196709.1|196831.4|196706.4|5
1724901610000|2024-08-29 03:20:10|196830.1|196705.1|196833.1|196708.1|196834.1|196709.1|196830.1|196705.1|5
1724901620000|2024-08-29 03:20:20|196834.4|196709.4|196832.9|196707.9|196834.4|196709.4|196832.6|196707.6|4
1724901630000|2024-08-29 03:20:30|196833.9|196708.9|196833.9|196708.9|196833.9|196708.9|196833.9|196708.9|1
1724901640000|2024-08-29 03:20:40|196833.8|196708.8|196833.8|196708.8|196833.8|196708.8|196833.8|196708.8|1
1724901650000|2024-08-29 03:20:50|196833.6|196708.6|196831.6|196706.6|196833.6|196708.6|196831.6|196706.6|2
1724901660000|2024-08-29 03:21:00|196833.6|196708.6|196833.6|196708.6|196833.6|196708.6|196833.6|196708.6|1
1724901670000|2024-08-29 03:21:10|196833.8|196708.8|196833.6|196708.6|196833.8|196708.8|196833.6|196708.6|2
1724901680000|2024-08-29 03:21:20|196834.6|196709.6|196834.6|196709.6|196834.6|196709.6|196834.6|196709.6|1
1724901690000|2024-08-29 03:21:30|196835.9|196710.9|196837.4|196712.4|196837.4|196712.4|196834.7|196709.7|5
1724901700000|2024-08-29 03:21:40|196834.2|196709.2|196835.6|196710.6|196835.9|196710.9|196834.2|196709.2|5
1724901710000|2024-08-29 03:21:50|196833.3|196708.3|196832.6|196707.6|196833.3|196708.3|196830.1|196705.1|5
1724901720000|2024-08-29 03:22:00|196834.7|196709.7|196831.7|196706.7|196834.7|196709.7|196831.7|196706.7|3
1724901760000|2024-08-29 03:22:40|196828.5|196703.5|196828.1|196703.1|196828.5|196703.5|196828.1|196703.1|2
1724901770000|2024-08-29 03:22:50|196831|196706|196831|196706|196831|196706|196831|196706|1
1724901790000|2024-08-29 03:23:10|196832.1|196707.1|196832.1|196707.1|196832.1|196707.1|196832.1|196707.1|1
1724901800000|2024-08-29 03:23:20|196830.2|196705.2|196828.9|196703.9|196830.2|196705.2|196828.9|196703.9|2
1724901810000|2024-08-29 03:23:30|196830.2|196705.2|196830.2|196705.2|196830.2|196705.2|196830.2|196705.2|1
1724901820000|2024-08-29 03:23:40|196830.4|196705.4|196830.4|196705.4|196830.4|196705.4|196830.4|196705.4|1
1724901830000|2024-08-29 03:23:50|196831.3|196706.3|196831.3|196706.3|196831.3|196706.3|196831.3|196706.3|1
1724901850000|2024-08-29 03:24:10|196831|196706|196831|196706|196831|196706|196831|196706|1
1724901870000|2024-08-29 03:24:30|196828.1|196703.1|196828.1|196703.1|196828.1|196703.1|196828.1|196703.1|1
1724901880000|2024-08-29 03:24:40|196830.7|196705.7|196830.1|196705.1|196830.7|196705.7|196830.1|196705.1|2
1724901890000|2024-08-29 03:24:50|196831.1|196706.1|196831.1|196706.1|196831.1|196706.1|196831.1|196706.1|1
1724901900000|2024-08-29 03:25:00|196832.1|196707.1|196832.2|196707.2|196832.2|196707.2|196832.1|196707.1|2
1724901910000|2024-08-29 03:25:10|196831.8|196706.8|196831.8|196706.8|196831.8|196706.8|196831.8|196706.8|1
1724901920000|2024-08-29 03:25:20|196831.1|196706.1|196831.1|196706.1|196831.1|196706.1|196831.1|196706.1|1
1724901930000|2024-08-29 03:25:30|196826.2|196701.2|196826.2|196701.2|196826.2|196701.2|196826.2|196701.2|1
1724901940000|2024-08-29 03:25:40|196829.6|196704.6|196830.3|196705.3|196832.8|196707.8|196829.6|196704.6|12
1724901950000|2024-08-29 03:25:50|196831.5|196706.5|196832.8|196707.8|196832.8|196707.8|196831.5|196706.5|2
1724901980000|2024-08-29 03:26:20|196827.2|196702.2|196827.2|196702.2|196827.2|196702.2|196827.2|196702.2|1
1724901990000|2024-08-29 03:26:30|196831.1|196706.1|196832|196707|196832|196707|196831.1|196706.1|3
1724902020000|2024-08-29 03:27:00|196831.1|196706.1|196916.7|196791.7|196916.7|196791.7|196831.1|196706.1|9
1724902030000|2024-08-29 03:27:10|196915.7|196790.7|196914.9|196789.9|196916.1|196791.1|196914.5|196789.5|9
1724902040000|2024-08-29 03:27:20|196915.4|196790.4|196915.5|196790.5|196915.8|196790.8|196915.4|196790.4|4
1724902050000|2024-08-29 03:27:30|196915.8|196790.8|196915.4|196790.4|196916.7|196791.7|196914|196789|21
1724902060000|2024-08-29 03:27:40|196914.6|196789.6|196915.4|196790.4|196916.4|196791.4|196914.4|196789.4|14
1724902070000|2024-08-29 03:27:50|196914.7|196789.7|196926.6|196801.6|196926.6|196801.6|196914.7|196789.7|18
1724902080000|2024-08-29 03:28:00|196926|196801|196924.3|196799.3|196927.7|196802.7|196924.3|196799.3|3
1724902090000|2024-08-29 03:28:10|196926|196801|196927|196802|196929.5|196804.5|196926|196801|6
1724902110000|2024-08-29 03:28:30|196926.2|196801.2|196928.5|196803.5|196928.5|196803.5|196924.9|196799.9|9
1724902120000|2024-08-29 03:28:40|196928.2|196803.2|196929.7|196804.7|196929.7|196804.7|196928.2|196803.2|7
1724902140000|2024-08-29 03:29:00|196926.6|196801.6|196924.8|196799.8|196927.7|196802.7|196919.5|196794.5|10
1724902170000|2024-08-29 03:29:30|196925.4|196800.4|196925.4|196800.4|196925.4|196800.4|196925.4|196800.4|1
1724902180000|2024-08-29 03:29:40|196922.1|196797.1|196918.7|196793.7|196922.1|196797.1|196918.7|196793.7|5
1724902190000|2024-08-29 03:29:50|196917.5|196792.5|196917.8|196792.8|196918.3|196793.3|196917.5|196792.5|3
1724902200000|2024-08-29 03:30:00|196918.3|196793.3|196918.9|196793.9|196920.1|196795.1|196917.7|196792.7|13
1724902210000|2024-08-29 03:30:10|196919.2|196794.2|196919.1|196794.1|196921.2|196796.2|196918.5|196793.5|12
1724902220000|2024-08-29 03:30:20|196919.5|196794.5|196894.3|196769.3|196919.7|196794.7|196889.7|196764.7|10
1724902230000|2024-08-29 03:30:30|196893.4|196768.4|196893.5|196768.5|196893.5|196768.5|196893.4|196768.4|2
1724902240000|2024-08-29 03:30:40|196892.6|196767.6|196889.6|196764.6|196892.6|196767.6|196889.6|196764.6|2
1724902250000|2024-08-29 03:30:50|196891.9|196766.9|196891.9|196766.9|196891.9|196766.9|196889.6|196764.6|3
1724902260000|2024-08-29 03:31:00|196892.4|196767.4|196891.6|196766.6|196892.4|196767.4|196891.5|196766.5|4
1724902280000|2024-08-29 03:31:20|196890.3|196765.3|196894|196769|196894|196769|196888.8|196763.8|8
1724902290000|2024-08-29 03:31:30|196893.5|196768.5|196888.4|196763.4|196893.5|196768.5|196887.7|196762.7|9
1724902300000|2024-08-29 03:31:40|196888.2|196763.2|196888.9|196763.9|196890.9|196765.9|196880.7|196755.7|18
1724902310000|2024-08-29 03:31:50|196885.4|196760.4|196888.3|196763.3|196889.8|196764.8|196882.3|196757.3|23
1724902320000|2024-08-29 03:32:00|196887.7|196762.7|196884.7|196759.7|196890.4|196765.4|196882.5|196757.5|25
1724902330000|2024-08-29 03:32:10|196885.1|196760.1|196891.3|196766.3|196891.3|196766.3|196883|196758|21
1724902340000|2024-08-29 03:32:20|196886.7|196761.7|196890.2|196765.2|196890.9|196765.9|196885.9|196760.9|24
1724902350000|2024-08-29 03:32:30|196888|196763|196887.3|196762.3|196891.8|196766.8|196884.5|196759.5|18
1724902360000|2024-08-29 03:32:40|196885.5|196760.5|196884.6|196759.6|196891.1|196766.1|196881.8|196756.8|15
1724902370000|2024-08-29 03:32:50|196884.8|196759.8|196883.6|196758.6|196890|196765|196882.4|196757.4|14
1724902380000|2024-08-29 03:33:00|196884.8|196759.8|196878.3|196753.3|196884.9|196759.9|196877.5|196752.5|16
1724902390000|2024-08-29 03:33:10|196877.6|196752.6|196880.1|196755.1|196880.3|196755.3|196876.8|196751.8|12
1724902400000|2024-08-29 03:33:20|196879.3|196754.3|196879.1|196754.1|196881.1|196756.1|196879.1|196754.1|4
1724902410000|2024-08-29 03:33:30|196879.9|196754.9|196879.9|196754.9|196879.9|196754.9|196879.7|196754.7|3
1724902420000|2024-08-29 03:33:40|196879.1|196754.1|196881.7|196756.7|196882|196757|196879.1|196754.1|9
1724902430000|2024-08-29 03:33:50|196880.7|196755.7|196881.7|196756.7|196883.7|196758.7|196880.7|196755.7|7
1724902440000|2024-08-29 03:34:00|196883.9|196758.9|196886.1|196761.1|196888.1|196763.1|196883.9|196758.9|7
1724902450000|2024-08-29 03:34:10|196885.9|196760.9|196885.9|196760.9|196885.9|196760.9|196885.9|196760.9|1
1724902460000|2024-08-29 03:34:20|196884.3|196759.3|196884.3|196759.3|196884.3|196759.3|196884.3|196759.3|1
1724902470000|2024-08-29 03:34:30|196881.8|196756.8|196882.1|196757.1|196883.7|196758.7|196881|196756|10
1724902480000|2024-08-29 03:34:40|196882|196757|196881.4|196756.4|196885.2|196760.2|196881.4|196756.4|6
1724902490000|2024-08-29 03:34:50|196881.7|196756.7|196881.6|196756.6|196882|196757|196877.9|196752.9|8
1724902500000|2024-08-29 03:35:00|196880|196755|196876.7|196751.7|196881|196756|196876.5|196751.5|31
1724902510000|2024-08-29 03:35:10|196878.2|196753.2|196875.9|196750.9|196879.7|196754.7|196875.9|196750.9|17
1724902520000|2024-08-29 03:35:20|196878.1|196753.1|196866.2|196741.2|196880|196755|196866|196741|27
1724902530000|2024-08-29 03:35:30|196865.8|196740.8|196861.4|196736.4|196865.8|196740.8|196858.2|196733.2|14
1724902540000|2024-08-29 03:35:40|196861.5|196736.5|196857.8|196732.8|196861.5|196736.5|196855.4|196730.4|16
1724902550000|2024-08-29 03:35:50|196858.2|196733.2|196856|196731|196858.9|196733.9|196856|196731|14
1724902560000|2024-08-29 03:36:00|196856.3|196731.3|196857.5|196732.5|196858.6|196733.6|196855.8|196730.8|8
1724902570000|2024-08-29 03:36:10|196855.8|196730.8|196854.7|196729.7|196858.2|196733.2|196854|196729|17
1724902580000|2024-08-29 03:36:20|196857.3|196732.3|196857.2|196732.2|196858.5|196733.5|196854.9|196729.9|11
1724902590000|2024-08-29 03:36:30|196859|196734|196853.6|196728.6|196859|196734|196853.5|196728.5|10
1724902600000|2024-08-29 03:36:40|196854.9|196729.9|196854.3|196729.3|196854.9|196729.9|196853.7|196728.7|4
1724902610000|2024-08-29 03:36:50|196853.9|196728.9|196853.5|196728.5|196853.9|196728.9|196853.5|196728.5|2
1724902620000|2024-08-29 03:37:00|196852.7|196727.7|196854.7|196729.7|196858.1|196733.1|196852.7|196727.7|6
1724902630000|2024-08-29 03:37:10|196854.3|196729.3|196853.5|196728.5|196856.4|196731.4|196853.5|196728.5|3
1724902640000|2024-08-29 03:37:20|196852.5|196727.5|196852.5|196727.5|196852.5|196727.5|196852.5|196727.5|1
1724902660000|2024-08-29 03:37:40|196854.3|196729.3|196852.3|196727.3|196854.3|196729.3|196852.3|196727.3|2
1724902670000|2024-08-29 03:37:50|196853.2|196728.2|196852.9|196727.9|196853.2|196728.2|196852.9|196727.9|2
1724902680000|2024-08-29 03:38:00|196851.8|196726.8|196851.1|196726.1|196851.8|196726.8|196851.1|196726.1|2
1724902690000|2024-08-29 03:38:10|196850.8|196725.8|196853.5|196728.5|196853.5|196728.5|196850.8|196725.8|2
1724902700000|2024-08-29 03:38:20|196852.9|196727.9|196819.3|196694.3|196853.2|196728.2|196819.1|196694.1|7
1724902710000|2024-08-29 03:38:30|196819.2|196694.2|196820.9|196695.9|196820.9|196695.9|196815.6|196690.6|5
1724902720000|2024-08-29 03:38:40|196819.7|196694.7|196815.8|196690.8|196819.7|196694.7|196814.3|196689.3|4
1724902730000|2024-08-29 03:38:50|196817.3|196692.3|196817.3|196692.3|196817.3|196692.3|196817.3|196692.3|1
1724902740000|2024-08-29 03:39:00|196816.7|196691.7|196817.4|196692.4|196817.4|196692.4|196816.7|196691.7|7
1724902750000|2024-08-29 03:39:10|196816.9|196691.9|196831.9|196706.9|196831.9|196706.9|196816.9|196691.9|5
1724902760000|2024-08-29 03:39:20|196830.2|196705.2|196819.7|196694.7|196830.2|196705.2|196819.1|196694.1|7
1724902770000|2024-08-29 03:39:30|196820.6|196695.6|196823|196698|196824.3|196699.3|196820.6|196695.6|5
1724902780000|2024-08-29 03:39:40|196823.2|196698.2|196824.3|196699.3|196824.7|196699.7|196822.8|196697.8|11
1724902790000|2024-08-29 03:39:50|196824.5|196699.5|196826.2|196701.2|196826.2|196701.2|196824.1|196699.1|11
1724902800000|2024-08-29 03:40:00|196824.3|196699.3|196824.5|196699.5|196824.5|196699.5|196824.3|196699.3|2
1724902810000|2024-08-29 03:40:10|196824.2|196699.2|196824.4|196699.4|196824.4|196699.4|196824|196699|3
1724902820000|2024-08-29 03:40:20|196824|196699|196825.8|196700.8|196825.9|196700.9|196823.6|196698.6|9
1724902830000|2024-08-29 03:40:30|196825.6|196700.6|196824.7|196699.7|196827.9|196702.9|196824.1|196699.1|18
1724902840000|2024-08-29 03:40:40|196824.6|196699.6|196831.6|196706.6|196831.6|196706.6|196823.7|196698.7|11
1724902850000|2024-08-29 03:40:50|196831.2|196706.2|196823|196698|196831.2|196706.2|196823|196698|7
1724902860000|2024-08-29 03:41:00|196824.1|196699.1|196824.7|196699.7|196826.3|196701.3|196824.1|196699.1|18
1724902870000|2024-08-29 03:41:10|196826.2|196701.2|196824.6|196699.6|196826.3|196701.3|196824.6|196699.6|6
1724902880000|2024-08-29 03:41:20|196824.5|196699.5|196822.1|196697.1|196824.5|196699.5|196822.1|196697.1|3
1724902900000|2024-08-29 03:41:40|196823.5|196698.5|196822.8|196697.8|196825.1|196700.1|196821.5|196696.5|4
1724902910000|2024-08-29 03:41:50|196818.4|196693.4|196822.5|196697.5|196822.5|196697.5|196818.4|196693.4|2
1724902920000|2024-08-29 03:42:00|196823.2|196698.2|196824|196699|196824|196699|196823.2|196698.2|2
1724902930000|2024-08-29 03:42:10|196827.5|196702.5|196827.8|196702.8|196829.9|196704.9|196827.5|196702.5|5
1724902960000|2024-08-29 03:42:40|196829.4|196704.4|196835.7|196710.7|196835.7|196710.7|196829.4|196704.4|2
1724902970000|2024-08-29 03:42:50|196840.8|196715.8|196834.4|196709.4|196840.8|196715.8|196834.4|196709.4|4
1724902980000|2024-08-29 03:43:00|196833.5|196708.5|196850.3|196725.3|196850.3|196725.3|196833.5|196708.5|7
1724902990000|2024-08-29 03:43:10|196848.8|196723.8|196847.8|196722.8|196848.8|196723.8|196847.3|196722.3|3
1724903000000|2024-08-29 03:43:20|196848.1|196723.1|196848.1|196723.1|196848.1|196723.1|196848.1|196723.1|1
1724903010000|2024-08-29 03:43:30|196848.3|196723.3|196848.4|196723.4|196848.4|196723.4|196847.1|196722.1|5
1724903020000|2024-08-29 03:43:40|196848.6|196723.6|196841.3|196716.3|196851.3|196726.3|196841.3|196716.3|6
1724903030000|2024-08-29 03:43:50|196842|196717|196842|196717|196842|196717|196842|196717|1
1724903040000|2024-08-29 03:44:00|196842.4|196717.4|196842.4|196717.4|196842.4|196717.4|196842.4|196717.4|1
1724903050000|2024-08-29 03:44:10|196843.5|196718.5|196843.5|196718.5|196843.5|196718.5|196843.5|196718.5|1
1724903060000|2024-08-29 03:44:20|196846.1|196721.1|196846.1|196721.1|196846.1|196721.1|196846.1|196721.1|1
1724903080000|2024-08-29 03:44:40|196843.3|196718.3|196843.3|196718.3|196843.3|196718.3|196843.3|196718.3|1
1724903100000|2024-08-29 03:45:00|196843.4|196718.4|196843.6|196718.6|196843.6|196718.6|196843.4|196718.4|2
1724903110000|2024-08-29 03:45:10|196845.8|196720.8|196857.1|196732.1|196861.5|196736.5|196845.8|196720.8|3
1724903120000|2024-08-29 03:45:20|196857.2|196732.2|196857.2|196732.2|196857.2|196732.2|196857.2|196732.2|1
1724903140000|2024-08-29 03:45:40|196856.6|196731.6|196856.6|196731.6|196856.6|196731.6|196856.6|196731.6|1
1724903150000|2024-08-29 03:45:50|196855.8|196730.8|196856.7|196731.7|196856.7|196731.7|196855.8|196730.8|2
1724903160000|2024-08-29 03:46:00|196856.8|196731.8|196856.8|196731.8|196856.8|196731.8|196856.8|196731.8|1
1724903170000|2024-08-29 03:46:10|196855|196730|196855|196730|196855|196730|196855|196730|1
1724903200000|2024-08-29 03:46:40|196856.8|196731.8|196864.4|196739.4|196864.4|196739.4|196856.7|196731.7|3
1724903210000|2024-08-29 03:46:50|196863.9|196738.9|196859.5|196734.5|196863.9|196738.9|196858.4|196733.4|4
1724903220000|2024-08-29 03:47:00|196859.3|196734.3|196859.3|196734.3|196859.3|196734.3|196859.3|196734.3|1
1724903240000|2024-08-29 03:47:20|196868|196743|196868|196743|196868|196743|196868|196743|1
1724903260000|2024-08-29 03:47:40|196860.8|196735.8|196860.8|196735.8|196860.8|196735.8|196860.8|196735.8|1
1724903300000|2024-08-29 03:48:20|196868|196743|196868|196743|196868|196743|196868|196743|1
1724903310000|2024-08-29 03:48:30|196870.5|196745.5|196870.5|196745.5|196870.5|196745.5|196870.5|196745.5|1
1724903320000|2024-08-29 03:48:40|196862|196737|196862|196737|196862|196737|196862|196737|1
1724903350000|2024-08-29 03:49:10|196870.6|196745.6|196892.5|196767.5|196895|196770|196867.1|196742.1|8
1724903360000|2024-08-29 03:49:20|196892|196767|196897.4|196772.4|196898.1|196773.1|196892|196767|9
1724903370000|2024-08-29 03:49:30|196898.8|196773.8|196898|196773|196898.8|196773.8|196898|196773|3
1724903380000|2024-08-29 03:49:40|196897.7|196772.7|196898.2|196773.2|196898.3|196773.3|196897.7|196772.7|7
1724903400000|2024-08-29 03:50:00|196902.3|196777.3|196901.1|196776.1|196903.5|196778.5|196901.1|196776.1|4
1724903410000|2024-08-29 03:50:10|196901.7|196776.7|196901.7|196776.7|196901.7|196776.7|196901.7|196776.7|1
1724903430000|2024-08-29 03:50:30|196903.5|196778.5|196907.5|196782.5|196907.5|196782.5|196903.5|196778.5|2
1724903440000|2024-08-29 03:50:40|196909.1|196784.1|196908.9|196783.9|196911|196786|196908.9|196783.9|3
1724903450000|2024-08-29 03:50:50|196902.4|196777.4|196902.4|196777.4|196902.4|196777.4|196902.4|196777.4|1
1724903460000|2024-08-29 03:51:00|196900.4|196775.4|196900.4|196775.4|196900.4|196775.4|196900.4|196775.4|1
1724903470000|2024-08-29 03:51:10|196901.3|196776.3|196901.3|196776.3|196901.3|196776.3|196901.3|196776.3|1
1724903480000|2024-08-29 03:51:20|196901.1|196776.1|196892.6|196767.6|196901.1|196776.1|196889.5|196764.5|6
1724903490000|2024-08-29 03:51:30|196892.1|196767.1|196886.9|196761.9|196893.2|196768.2|196886.9|196761.9|12
1724903500000|2024-08-29 03:51:40|196892.3|196767.3|196893|196768|196893|196768|196887.8|196762.8|10
1724903510000|2024-08-29 03:51:50|196892.8|196767.8|196894.2|196769.2|196894.3|196769.3|196887.8|196762.8|6
1724903520000|2024-08-29 03:52:00|196894|196769|196891|196766|196894.4|196769.4|196888.5|196763.5|9
1724903550000|2024-08-29 03:52:30|196890.8|196765.8|196894.2|196769.2|196894.2|196769.2|196890.8|196765.8|2
1724903570000|2024-08-29 03:52:50|196882.6|196757.6|196872.5|196747.5|196882.6|196757.6|196872.5|196747.5|3
1724903580000|2024-08-29 03:53:00|196871.3|196746.3|196889.5|196764.5|196890|196765|196871.3|196746.3|4
1724903590000|2024-08-29 03:53:10|196890.3|196765.3|196890.3|196765.3|196890.3|196765.3|196890.3|196765.3|1
1724903600000|2024-08-29 03:53:20|196890|196765|196894.9|196769.9|196895.8|196770.8|196889.5|196764.5|10
1724903610000|2024-08-29 03:53:30|196895|196770|196895.5|196770.5|196895.5|196770.5|196890.1|196765.1|4
1724903620000|2024-08-29 03:53:40|196895.2|196770.2|196880.9|196755.9|196896.3|196771.3|196878.8|196753.8|12
1724903630000|2024-08-29 03:53:50|196882.6|196757.6|196882.8|196757.8|196882.8|196757.8|196879.8|196754.8|7
1724903640000|2024-08-29 03:54:00|196882.6|196757.6|196876.9|196751.9|196882.6|196757.6|196875|196750|5
1724903650000|2024-08-29 03:54:10|196878.5|196753.5|196863.3|196738.3|196878.8|196753.8|196863.3|196738.3|20
1724903660000|2024-08-29 03:54:20|196864|196739|196863.4|196738.4|196865.3|196740.3|196862.2|196737.2|19
1724903670000|2024-08-29 03:54:30|196865.1|196740.1|196862.7|196737.7|196865.1|196740.1|196862.7|196737.7|18
1724903680000|2024-08-29 03:54:40|196862.8|196737.8|196862.8|196737.8|196868.1|196743.1|196862.7|196737.7|15
1724903690000|2024-08-29 03:54:50|196864.4|196739.4|196863.1|196738.1|196869.6|196744.6|196862.8|196737.8|15
1724903700000|2024-08-29 03:55:00|196862.9|196737.9|196864.8|196739.8|196865.8|196740.8|196862.9|196737.9|20
1724903710000|2024-08-29 03:55:10|196863|196738|196865.4|196740.4|196865.4|196740.4|196861.3|196736.3|25
1724903720000|2024-08-29 03:55:20|196861.4|196736.4|196879.9|196754.9|196880.3|196755.3|196861.4|196736.4|23
1724903730000|2024-08-29 03:55:30|196881.4|196756.4|196881.4|196756.4|196881.4|196756.4|196881.4|196756.4|1
1724903740000|2024-08-29 03:55:40|196879|196754|196877.8|196752.8|196879|196754|196877.8|196752.8|2
1724903750000|2024-08-29 03:55:50|196877.9|196752.9|196888.8|196763.8|196888.8|196763.8|196875.5|196750.5|9
1724903770000|2024-08-29 03:56:10|196888.4|196763.4|196888.4|196763.4|196888.4|196763.4|196888.4|196763.4|1
1724903780000|2024-08-29 03:56:20|196888.7|196763.7|196889.7|196764.7|196890.7|196765.7|196885.6|196760.6|6
1724903790000|2024-08-29 03:56:30|196889.5|196764.5|196891.8|196766.8|196891.8|196766.8|196889.5|196764.5|12
1724903800000|2024-08-29 03:56:40|196891.5|196766.5|196892|196767|196892|196767|196886|196761|6
1724903810000|2024-08-29 03:56:50|196891.8|196766.8|196868.1|196743.1|196891.8|196766.8|196868.1|196743.1|5
1724903820000|2024-08-29 03:57:00|196868.6|196743.6|196868.6|196743.6|196868.6|196743.6|196868.6|196743.6|1
1724903840000|2024-08-29 03:57:20|196867|196742|196868.6|196743.6|196872.3|196747.3|196865.1|196740.1|4
1724903850000|2024-08-29 03:57:30|196868.8|196743.8|196869|196744|196873.4|196748.4|196868.8|196743.8|13
1724903860000|2024-08-29 03:57:40|196869.2|196744.2|196864.4|196739.4|196869.2|196744.2|196864.4|196739.4|6
1724903870000|2024-08-29 03:57:50|196865.8|196740.8|196867.3|196742.3|196870.4|196745.4|196865.8|196740.8|5
1724903890000|2024-08-29 03:58:10|196868.8|196743.8|196868.8|196743.8|196868.8|196743.8|196868.8|196743.8|1
1724903900000|2024-08-29 03:58:20|196868.9|196743.9|196870.8|196745.8|196870.8|196745.8|196868.9|196743.9|2
1724903910000|2024-08-29 03:58:30|196866.1|196741.1|196867.1|196742.1|196869.2|196744.2|196864.1|196739.1|11
1724903920000|2024-08-29 03:58:40|196865.6|196740.6|196864.3|196739.3|196865.9|196740.9|196864.3|196739.3|6
1724903930000|2024-08-29 03:58:50|196864.6|196739.6|196864.9|196739.9|196866.2|196741.2|196864.6|196739.6|4
1724903940000|2024-08-29 03:59:00|196864.6|196739.6|196865|196740|196865|196740|196864|196739|3
1724903950000|2024-08-29 03:59:10|196866.2|196741.2|196866.2|196741.2|196866.2|196741.2|196866.2|196741.2|1
1724903960000|2024-08-29 03:59:20|196868|196743|196868|196743|196868|196743|196868|196743|1
1724903980000|2024-08-29 03:59:40|196868.8|196743.8|196868.1|196743.1|196869.7|196744.7|196868.1|196743.1|3
1724904000000|2024-08-29 04:00:00|196872|196747|196870.9|196745.9|196872|196747|196866.8|196741.8|19
1724904010000|2024-08-29 04:00:10|196869.5|196744.5|196863.3|196738.3|196869.5|196744.5|196861.5|196736.5|6
1724904020000|2024-08-29 04:00:20|196862.7|196737.7|196843.5|196718.5|196862.7|196737.7|196841.1|196716.1|3
1724904030000|2024-08-29 04:00:30|196843.9|196718.9|196843.9|196718.9|196843.9|196718.9|196843.9|196718.9|1
1724904050000|2024-08-29 04:00:50|196842.7|196717.7|196842.7|196717.7|196842.7|196717.7|196842.7|196717.7|1
1724904060000|2024-08-29 04:01:00|196841.2|196716.2|196841.2|196716.2|196841.2|196716.2|196841.2|196716.2|1
1724904070000|2024-08-29 04:01:10|196843.3|196718.3|196843.1|196718.1|196843.3|196718.3|196843.1|196718.1|2
1724904090000|2024-08-29 04:01:30|196844.4|196719.4|196844.4|196719.4|196844.4|196719.4|196844.4|196719.4|1
1724904110000|2024-08-29 04:01:50|196842.3|196717.3|196827.9|196702.9|196842.3|196717.3|196824.6|196699.6|8
1724904140000|2024-08-29 04:02:20|196825.6|196700.6|196825.6|196700.6|196825.6|196700.6|196825.6|196700.6|1
1724904150000|2024-08-29 04:02:30|196831.5|196706.5|196831.5|196706.5|196831.5|196706.5|196831.5|196706.5|1
1724904160000|2024-08-29 04:02:40|196830|196705|196827.5|196702.5|196830|196705|196826.2|196701.2|8
1724904170000|2024-08-29 04:02:50|196826.5|196701.5|196824.8|196699.8|196826.5|196701.5|196824.8|196699.8|3
1724904180000|2024-08-29 04:03:00|196826|196701|196823|196698|196826|196701|196823|196698|3
1724904190000|2024-08-29 04:03:10|196824.9|196699.9|196824.9|196699.9|196824.9|196699.9|196824.9|196699.9|1
1724904200000|2024-08-29 04:03:20|196825.1|196700.1|196825.1|196700.1|196825.1|196700.1|196825.1|196700.1|1
1724904220000|2024-08-29 04:03:40|196825.4|196700.4|196825.4|196700.4|196825.4|196700.4|196825.4|196700.4|1
1724904230000|2024-08-29 04:03:50|196824.3|196699.3|196824.3|196699.3|196824.3|196699.3|196824.3|196699.3|1
1724904240000|2024-08-29 04:04:00|196825|196700|196825|196700|196825|196700|196825|196700|1
1724904260000|2024-08-29 04:04:20|196826|196701|196828.4|196703.4|196828.4|196703.4|196826|196701|4
1724904270000|2024-08-29 04:04:30|196827.3|196702.3|196827.2|196702.2|196827.7|196702.7|196826.8|196701.8|5
1724904280000|2024-08-29 04:04:40|196829|196704|196829|196704|196829|196704|196829|196704|1
1724904300000|2024-08-29 04:05:00|196825.6|196700.6|196823.8|196698.8|196825.6|196700.6|196823.2|196698.2|5
1724904320000|2024-08-29 04:05:20|196823.1|196698.1|196822.8|196697.8|196824.2|196699.2|196822.8|196697.8|5
1724904330000|2024-08-29 04:05:30|196822.3|196697.3|196823.4|196698.4|196823.4|196698.4|196822.3|196697.3|3
1724904340000|2024-08-29 04:05:40|196824.1|196699.1|196825|196700|196825.4|196700.4|196824.1|196699.1|4
1724904350000|2024-08-29 04:05:50|196822.6|196697.6|196820|196695|196822.6|196697.6|196820|196695|2
1724904370000|2024-08-29 04:06:10|196818.9|196693.9|196818.9|196693.9|196818.9|196693.9|196818.9|196693.9|1
1724904380000|2024-08-29 04:06:20|196819.1|196694.1|196818.8|196693.8|196819.1|196694.1|196818.8|196693.8|2
1724904400000|2024-08-29 04:06:40|196820.1|196695.1|196821.5|196696.5|196821.5|196696.5|196820.1|196695.1|2
1724904430000|2024-08-29 04:07:10|196819.6|196694.6|196818|196693|196820.5|196695.5|196816.7|196691.7|11
1724904440000|2024-08-29 04:07:20|196817.3|196692.3|196818.5|196693.5|196818.5|196693.5|196817.3|196692.3|2
1724904450000|2024-08-29 04:07:30|196819.5|196694.5|196819.5|196694.5|196819.5|196694.5|196819.5|196694.5|1
1724904470000|2024-08-29 04:07:50|196818.4|196693.4|196822.3|196697.3|196822.3|196697.3|196818.4|196693.4|6
1724904490000|2024-08-29 04:08:10|196821.8|196696.8|196824.9|196699.9|196825.5|196700.5|196821.8|196696.8|6
1724904520000|2024-08-29 04:08:40|196825.5|196700.5|196825.5|196700.5|196825.5|196700.5|196825.5|196700.5|1
1724904530000|2024-08-29 04:08:50|196831.8|196706.8|196839.2|196714.2|196840.4|196715.4|196831.8|196706.8|4
1724904540000|2024-08-29 04:09:00|196849.5|196724.5|196849.2|196724.2|196849.5|196724.5|196849.2|196724.2|2
1724904550000|2024-08-29 04:09:10|196848.8|196723.8|196844.1|196719.1|196848.8|196723.8|196844.1|196719.1|5
1724904560000|2024-08-29 04:09:20|196845.2|196720.2|196845.2|196720.2|196845.2|196720.2|196845.2|196720.2|1
1724904570000|2024-08-29 04:09:30|196846.5|196721.5|196846.5|196721.5|196846.5|196721.5|196845.2|196720.2|3
1724904590000|2024-08-29 04:09:50|196846.7|196721.7|196841.9|196716.9|196846.7|196721.7|196841.9|196716.9|2
1724904610000|2024-08-29 04:10:10|196845.9|196720.9|196844.9|196719.9|196846.7|196721.7|196840.9|196715.9|14
1724904620000|2024-08-29 04:10:20|196844.6|196719.6|196842.5|196717.5|196844.6|196719.6|196842.5|196717.5|5
1724904630000|2024-08-29 04:10:30|196843.8|196718.8|196843.8|196718.8|196843.8|196718.8|196843.8|196718.8|1
1724904640000|2024-08-29 04:10:40|196841.8|196716.8|196841.8|196716.8|196841.8|196716.8|196841.8|196716.8|1
1724904650000|2024-08-29 04:10:50|196838.7|196713.7|196842.1|196717.1|196842.1|196717.1|196838.7|196713.7|3
1724904660000|2024-08-29 04:11:00|196844.7|196719.7|196842.1|196717.1|196844.7|196719.7|196842.1|196717.1|2
1724904670000|2024-08-29 04:11:10|196839.6|196714.6|196840.3|196715.3|196842.1|196717.1|196839.6|196714.6|4
1724904690000|2024-08-29 04:11:30|196841.1|196716.1|196835.4|196710.4|196841.1|196716.1|196835.4|196710.4|3
1724904700000|2024-08-29 04:11:40|196835.9|196710.9|196836|196711|196836|196711|196835.9|196710.9|2
1724904720000|2024-08-29 04:12:00|196836.5|196711.5|196831.9|196706.9|196836.5|196711.5|196831.9|196706.9|3
1724904740000|2024-08-29 04:12:20|196831.1|196706.1|196831.1|196706.1|196831.1|196706.1|196831.1|196706.1|1
1724904750000|2024-08-29 04:12:30|196832|196707|196829|196704|196832|196707|196829|196704|3
1724904760000|2024-08-29 04:12:40|196830.9|196705.9|196832.3|196707.3|196832.3|196707.3|196830.3|196705.3|4
1724904770000|2024-08-29 04:12:50|196831.8|196706.8|196831.8|196706.8|196832.4|196707.4|196831.8|196706.8|7
1724904780000|2024-08-29 04:13:00|196830.3|196705.3|196830.3|196705.3|196830.3|196705.3|196830.3|196705.3|1
1724904790000|2024-08-29 04:13:10|196831|196706|196831.1|196706.1|196831.1|196706.1|196831|196706|2
1724904800000|2024-08-29 04:13:20|196831.6|196706.6|196830.5|196705.5|196831.7|196706.7|196830.4|196705.4|6
1724904820000|2024-08-29 04:13:40|196828.3|196703.3|196828.4|196703.4|196828.4|196703.4|196828.3|196703.3|2
1724904830000|2024-08-29 04:13:50|196829|196704|196829|196704|196829|196704|196829|196704|1
1724904840000|2024-08-29 04:14:00|196830.4|196705.4|196828.4|196703.4|196830.6|196705.6|196828.4|196703.4|3
1724904850000|2024-08-29 04:14:10|196826|196701|196811.4|196686.4|196826.3|196701.3|196808.1|196683.1|10
1724904860000|2024-08-29 04:14:20|196811.5|196686.5|196811.5|196686.5|196811.5|196686.5|196811.5|196686.5|1
1724904870000|2024-08-29 04:14:30|196811.8|196686.8|196811.8|196686.8|196811.8|196686.8|196811.8|196686.8|1
1724904880000|2024-08-29 04:14:40|196811.7|196686.7|196811.1|196686.1|196811.7|196686.7|196806.7|196681.7|4
1724904900000|2024-08-29 04:15:00|196809.7|196684.7|196788.7|196663.7|196809.7|196684.7|196787.4|196662.4|6
1724904910000|2024-08-29 04:15:10|196790.9|196665.9|196786.8|196661.8|196792.1|196667.1|196786.8|196661.8|4
1724904920000|2024-08-29 04:15:20|196790.9|196665.9|196786.3|196661.3|196790.9|196665.9|196786.3|196661.3|3
1724904930000|2024-08-29 04:15:30|196782.7|196657.7|196779.6|196654.6|196784.6|196659.6|196779.6|196654.6|6
1724904940000|2024-08-29 04:15:40|196784.8|196659.8|196779.7|196654.7|196784.8|196659.8|196779.7|196654.7|2
1724904950000|2024-08-29 04:15:50|196779.3|196654.3|196779.3|196654.3|196779.3|196654.3|196778.6|196653.6|3
1724904960000|2024-08-29 04:16:00|196778.1|196653.1|196764.9|196639.9|196778.1|196653.1|196757.5|196632.5|12
1724904970000|2024-08-29 04:16:10|196765.6|196640.6|196766.2|196641.2|196769.9|196644.9|196761.3|196636.3|15
1724904980000|2024-08-29 04:16:20|196761.1|196636.1|196765.4|196640.4|196769.2|196644.2|196760.5|196635.5|9
1724904990000|2024-08-29 04:16:30|196766.1|196641.1|196765.8|196640.8|196769.1|196644.1|196761|196636|7
1724905000000|2024-08-29 04:16:40|196766.1|196641.1|196761.6|196636.6|196770|196645|196761.6|196636.6|19
1724905010000|2024-08-29 04:16:50|196770.3|196645.3|196768.1|196643.1|196774.7|196649.7|196765.1|196640.1|23
1724905020000|2024-08-29 04:17:00|196774.9|196649.9|196736.5|196611.5|196775|196650|196736.5|196611.5|15
1724905030000|2024-08-29 04:17:10|196736.4|196611.4|196736.4|196611.4|196736.4|196611.4|196736.4|196611.4|1
1724905040000|2024-08-29 04:17:20|196735.8|196610.8|196736.4|196611.4|196736.4|196611.4|196735.8|196610.8|2
1724905050000|2024-08-29 04:17:30|196735.8|196610.8|196719.7|196594.7|196735.8|196610.8|196719.4|196594.4|5
1724905060000|2024-08-29 04:17:40|196719.4|196594.4|196730.3|196605.3|196731.3|196606.3|196719.4|196594.4|5
1724905080000|2024-08-29 04:18:00|196724|196599|196730.3|196605.3|196730.3|196605.3|196724|196599|4
1724905090000|2024-08-29 04:18:10|196730.8|196605.8|196732.3|196607.3|196732.5|196607.5|196725.9|196600.9|11
1724905100000|2024-08-29 04:18:20|196729.8|196604.8|196730.5|196605.5|196732.7|196607.7|196729.2|196604.2|11
1724905110000|2024-08-29 04:18:30|196729.4|196604.4|196730.3|196605.3|196733.9|196608.9|196724.7|196599.7|17
1724905120000|2024-08-29 04:18:40|196732.7|196607.7|196736.1|196611.1|196736.1|196611.1|196732.5|196607.5|5
1724905140000|2024-08-29 04:19:00|196728.5|196603.5|196728.5|196603.5|196728.5|196603.5|196728.5|196603.5|1
1724905150000|2024-08-29 04:19:10|196727.7|196602.7|196735|196610|196737.6|196612.6|196727.7|196602.7|4
1724905180000|2024-08-29 04:19:40|196737.1|196612.1|196727.8|196602.8|196737.1|196612.1|196727.8|196602.8|2
1724905190000|2024-08-29 04:19:50|196727.9|196602.9|196727.9|196602.9|196727.9|196602.9|196727.9|196602.9|1
1724905200000|2024-08-29 04:20:00|196737.1|196612.1|196737.1|196612.1|196737.1|196612.1|196737.1|196612.1|1
1724905210000|2024-08-29 04:20:10|196735.9|196610.9|196735.8|196610.8|196735.9|196610.9|196735.5|196610.5|4
1724905220000|2024-08-29 04:20:20|196733.2|196608.2|196731.3|196606.3|196733.2|196608.2|196731|196606|8
1724905230000|2024-08-29 04:20:30|196730.9|196605.9|196734.8|196609.8|196734.8|196609.8|196730.9|196605.9|8
1724905240000|2024-08-29 04:20:40|196734.9|196609.9|196734.2|196609.2|196734.9|196609.9|196734.2|196609.2|5
1724905250000|2024-08-29 04:20:50|196734.7|196609.7|196726.7|196601.7|196734.7|196609.7|196726.7|196601.7|4
1724905260000|2024-08-29 04:21:00|196723.7|196598.7|196732.6|196607.6|196734.8|196609.8|196723.7|196598.7|4
1724905270000|2024-08-29 04:21:10|196735.7|196610.7|196733|196608|196736|196611|196733|196608|3
1724905280000|2024-08-29 04:21:20|196732.8|196607.8|196732.8|196607.8|196732.8|196607.8|196732.8|196607.8|1
1724905290000|2024-08-29 04:21:30|196732.7|196607.7|196734.9|196609.9|196734.9|196609.9|196732.7|196607.7|2
1724905300000|2024-08-29 04:21:40|196735.6|196610.6|196733.4|196608.4|196735.6|196610.6|196733.4|196608.4|3
1724905320000|2024-08-29 04:22:00|196720.2|196595.2|196727.1|196602.1|196727.1|196602.1|196720.2|196595.2|2
1724905340000|2024-08-29 04:22:20|196729.1|196604.1|196729.1|196604.1|196729.1|196604.1|196729.1|196604.1|1
1724905350000|2024-08-29 04:22:30|196737.5|196612.5|196739.9|196614.9|196739.9|196614.9|196737.5|196612.5|3
1724905360000|2024-08-29 04:22:40|196737.9|196612.9|196734.3|196609.3|196737.9|196612.9|196734.3|196609.3|3
1724905370000|2024-08-29 04:22:50|196734|196609|196737.5|196612.5|196737.5|196612.5|196734|196609|2
1724905380000|2024-08-29 04:23:00|196739.3|196614.3|196737.2|196612.2|196739.3|196614.3|196737.2|196612.2|4
1724905400000|2024-08-29 04:23:20|196736.5|196611.5|196736.5|196611.5|196737.1|196612.1|196736.5|196611.5|5
1724905410000|2024-08-29 04:23:30|196737.1|196612.1|196732|196607|196737.1|196612.1|196732|196607|6
1724905420000|2024-08-29 04:23:40|196732.1|196607.1|196733.7|196608.7|196736.2|196611.2|196732.1|196607.1|3
1724905430000|2024-08-29 04:23:50|196735.4|196610.4|196735.4|196610.4|196735.4|196610.4|196735.4|196610.4|1
1724905450000|2024-08-29 04:24:10|196727.5|196602.5|196727.5|196602.5|196727.5|196602.5|196727.5|196602.5|1
1724905470000|2024-08-29 04:24:30|196720.9|196595.9|196720.9|196595.9|196720.9|196595.9|196720.9|196595.9|1
1724905490000|2024-08-29 04:24:50|196720.7|196585.7|196733.3|196598|196733.3|196598|196720.7|196585.7|2
1724905500000|2024-08-29 04:25:00|196728.7|196603.7|196733.2|196608.2|196734.8|196609.8|196728.7|196603.7|4
1724905520000|2024-08-29 04:25:20|196733.3|196608.3|196733.3|196608.3|196733.3|196608.3|196733.3|196608.3|1
1724905530000|2024-08-29 04:25:30|196730.8|196605.8|196730.8|196605.8|196730.8|196605.8|196730.8|196605.8|1
1724905540000|2024-08-29 04:25:40|196730.9|196605.9|196727.1|196602.1|196731.1|196606.1|196727.1|196602.1|3
1724905550000|2024-08-29 04:25:50|196733.5|196608.5|196728.8|196603.8|196733.5|196608.5|196728.8|196603.8|5
1724905560000|2024-08-29 04:26:00|196732.2|196607.2|196729.4|196604.4|196732.2|196607.2|196729.2|196604.2|6
1724905570000|2024-08-29 04:26:10|196732.2|196607.2|196732.2|196607.2|196732.7|196607.7|196729.4|196604.4|10
1724905580000|2024-08-29 04:26:20|196734.7|196609.7|196735.9|196610.9|196735.9|196610.9|196734.7|196609.7|2
1724905590000|2024-08-29 04:26:30|196736.8|196611.8|196736.8|196611.8|196736.8|196611.8|196736.8|196611.8|1
1724905600000|2024-08-29 04:26:40|196737.8|196612.8|196737.6|196612.6|196737.8|196612.8|196737.6|196612.6|2
1724905610000|2024-08-29 04:26:50|196733.4|196608.4|196737|196612|196737|196612|196733.4|196608.4|3
1724905630000|2024-08-29 04:27:10|196739.1|196614.1|196739.1|196614.1|196739.1|196614.1|196739.1|196614.1|1
1724905640000|2024-08-29 04:27:20|196737.1|196612.1|196730.3|196605.3|196737.1|196612.1|196730.3|196605.3|3
1724905650000|2024-08-29 04:27:30|196735.3|196610.3|196736.1|196611.1|196736.1|196611.1|196735.1|196610.1|3
1724905660000|2024-08-29 04:27:40|196735.7|196610.7|196736.2|196611.2|196736.2|196611.2|196735.7|196610.7|2
1724905670000|2024-08-29 04:27:50|196733.1|196608.1|196733.2|196608.2|196733.2|196608.2|196733.1|196608.1|2
1724905680000|2024-08-29 04:28:00|196731.5|196606.5|196731.4|196606.4|196731.5|196606.5|196731.4|196606.4|2
1724905690000|2024-08-29 04:28:10|196733.8|196608.8|196733.8|196608.8|196733.8|196608.8|196733.8|196608.8|1
1724905700000|2024-08-29 04:28:20|196733.4|196608.4|196733.4|196608.4|196733.4|196608.4|196733.4|196608.4|1
1724905710000|2024-08-29 04:28:30|196726.9|196601.9|196726.9|196601.9|196726.9|196601.9|196726.9|196601.9|1
1724905730000|2024-08-29 04:28:50|196719.8|196594.8|196719.8|196594.8|196719.8|196594.8|196719.8|196594.8|1
1724905740000|2024-08-29 04:29:00|196726.5|196601.5|196726.5|196601.5|196726.5|196601.5|196726.5|196601.5|1
1724905770000|2024-08-29 04:29:30|196719.8|196594.8|196719.8|196594.8|196719.8|196594.8|196719.8|196594.8|1
1724905780000|2024-08-29 04:29:40|196729.3|196604.3|196729.3|196604.3|196729.3|196604.3|196729.3|196604.3|1
1724905790000|2024-08-29 04:29:50|196728.3|196603.3|196728.3|196603.3|196728.3|196603.3|196728.3|196603.3|1
1724905800000|2024-08-29 04:30:00|196729.7|196604.7|196732.6|196607.6|196732.6|196607.6|196729|196604|4
1724905810000|2024-08-29 04:30:10|196732.3|196607.3|196732.3|196607.3|196732.3|196607.3|196732.3|196607.3|1
1724905820000|2024-08-29 04:30:20|196730.9|196605.9|196731.8|196606.8|196731.8|196606.8|196730.7|196605.7|3
1724905830000|2024-08-29 04:30:30|196729.2|196604.2|196728.2|196603.2|196729.2|196604.2|196727.9|196602.9|3
1724905850000|2024-08-29 04:30:50|196728.6|196603.6|196727.6|196602.6|196728.6|196603.6|196721|196596|7
1724905860000|2024-08-29 04:31:00|196728.6|196603.6|196730.2|196605.2|196731.7|196606.7|196726.8|196601.8|6
1724905870000|2024-08-29 04:31:10|196731.5|196606.5|196735.3|196610.3|196735.3|196610.3|196731.5|196606.5|3
1724905880000|2024-08-29 04:31:20|196736.1|196611.1|196736.1|196611.1|196736.1|196611.1|196736.1|196611.1|1
1724905890000|2024-08-29 04:31:30|196738.3|196613.3|196739.2|196614.2|196740.8|196615.8|196738.3|196613.3|4
1724905900000|2024-08-29 04:31:40|196736.1|196611.1|196736.5|196611.5|196736.5|196611.5|196736.1|196611.1|2
1724905920000|2024-08-29 04:32:00|196736|196611|196737.4|196612.4|196737.4|196612.4|196734.5|196609.5|3
1724905930000|2024-08-29 04:32:10|196736.9|196611.9|196736.9|196611.9|196736.9|196611.9|196736.9|196611.9|1
1724905940000|2024-08-29 04:32:20|196737|196612|196737.3|196612.3|196738.5|196613.5|196737|196612|16
1724905950000|2024-08-29 04:32:30|196735.3|196610.3|196736.2|196611.2|196736.2|196611.2|196735.3|196610.3|2
1724905980000|2024-08-29 04:33:00|196738.2|196613.2|196735.1|196610.1|196738.2|196613.2|196735.1|196610.1|3
1724905990000|2024-08-29 04:33:10|196734|196609|196734|196609|196734|196609|196734|196609|1
1724906010000|2024-08-29 04:33:30|196734.6|196609.6|196717.3|196592.3|196734.6|196609.6|196717.3|196592.3|2
1724906020000|2024-08-29 04:33:40|196732.4|196607.4|196732.4|196607.4|196732.4|196607.4|196732.4|196607.4|1
1724906030000|2024-08-29 04:33:50|196732.9|196607.9|196738.1|196613.1|196740.1|196615.1|196732.9|196607.9|5
1724906040000|2024-08-29 04:34:00|196739|196614|196734.2|196609.2|196739|196614|196734.2|196609.2|5
1724906050000|2024-08-29 04:34:10|196732.9|196607.9|196729.1|196604.1|196732.9|196607.9|196727.4|196602.4|4
1724906060000|2024-08-29 04:34:20|196725.9|196600.9|196720.6|196595.6|196725.9|196600.9|196720.6|196595.6|2
1724906070000|2024-08-29 04:34:30|196717.7|196592.7|196720.1|196595.1|196723.1|196598.1|196717.7|196592.7|8
1724906080000|2024-08-29 04:34:40|196717.8|196592.8|196717.3|196592.3|196719|196594|196716.8|196591.8|9
1724906090000|2024-08-29 04:34:50|196716|196591|196717.3|196592.3|196717.5|196592.5|196716|196591|5
1724906110000|2024-08-29 04:35:10|196717.6|196592.6|196716.7|196591.7|196720.6|196595.6|196716.7|196591.7|4
1724906130000|2024-08-29 04:35:30|196718|196593|196717|196592|196718|196593|196713.7|196588.7|3
1724906140000|2024-08-29 04:35:40|196713.4|196588.4|196720.3|196595.3|196722.5|196597.5|196713.4|196588.4|7
1724906150000|2024-08-29 04:35:50|196721.5|196596.5|196720.7|196595.7|196721.5|196596.5|196720.7|196595.7|3
1724906160000|2024-08-29 04:36:00|196721.5|196596.5|196741.1|196616.1|196743.6|196618.6|196721.5|196596.5|8
1724906170000|2024-08-29 04:36:10|196742.7|196617.7|196741.5|196616.5|196742.7|196617.7|196741.4|196616.4|3
1724906190000|2024-08-29 04:36:30|196741.2|196616.2|196741.2|196616.2|196741.2|196616.2|196741.2|196616.2|1
1724906200000|2024-08-29 04:36:40|196744.8|196619.8|196749.5|196624.5|196749.5|196624.5|196744.8|196619.8|3
1724906210000|2024-08-29 04:36:50|196749.4|196624.4|196734.6|196609.6|196751.5|196626.5|196734.2|196609.2|9
1724906220000|2024-08-29 04:37:00|196734.4|196609.4|196734.6|196609.6|196734.6|196609.6|196734.4|196609.4|2
1724906230000|2024-08-29 04:37:10|196734.4|196609.4|196735.2|196610.2|196735.2|196610.2|196734.2|196609.2|4
1724906240000|2024-08-29 04:37:20|196737.9|196612.9|196738.1|196613.1|196738.1|196613.1|196737.9|196612.9|2
1724906250000|2024-08-29 04:37:30|196738.6|196613.6|196737.9|196612.9|196738.6|196613.6|196735.1|196610.1|4
1724906260000|2024-08-29 04:37:40|196737.7|196612.7|196737.9|196612.9|196737.9|196612.9|196737.7|196612.7|2
1724906270000|2024-08-29 04:37:50|196738|196613|196737.9|196612.9|196738.6|196613.6|196737.9|196612.9|3
1724906280000|2024-08-29 04:38:00|196738.7|196613.7|196731.9|196606.9|196738.7|196613.7|196731.9|196606.9|6
1724906290000|2024-08-29 04:38:10|196734|196609|196734|196609|196734|196609|196734|196609|1
1724906300000|2024-08-29 04:38:20|196731.5|196606.5|196731.5|196606.5|196731.5|196606.5|196731.5|196606.5|1
1724906310000|2024-08-29 04:38:30|196733.1|196608.1|196731.8|196606.8|196733.1|196608.1|196731.8|196606.8|2
1724906320000|2024-08-29 04:38:40|196733.3|196608.3|196732.9|196607.9|196733.3|196608.3|196732.5|196607.5|4
1724906330000|2024-08-29 04:38:50|196733.5|196608.5|196733.7|196608.7|196733.7|196608.7|196733.1|196608.1|3
1724906340000|2024-08-29 04:39:00|196733.1|196608.1|196731.5|196606.5|196733.1|196608.1|196731.5|196606.5|2
1724906360000|2024-08-29 04:39:20|196733.1|196608.1|196733.1|196608.1|196733.1|196608.1|196733.1|196608.1|1
1724906370000|2024-08-29 04:39:30|196733|196608|196732.2|196607.2|196733|196608|196731.7|196606.7|3
1724906380000|2024-08-29 04:39:40|196733.9|196608.9|196738.3|196613.3|196738.3|196613.3|196733.9|196608.9|5
1724906390000|2024-08-29 04:39:50|196739.3|196614.3|196742|196617|196742.6|196617.6|196739.3|196614.3|6
1724906400000|2024-08-29 04:40:00|196742.6|196617.6|196742.4|196617.4|196743|196618|196742|196617|7
1724906410000|2024-08-29 04:40:10|196743.6|196618.6|196747.2|196622.2|196750.9|196625.9|196743.6|196618.6|17
1724906420000|2024-08-29 04:40:20|196746.4|196621.4|196742.6|196617.6|196746.4|196621.4|196739.9|196614.9|4
1724906430000|2024-08-29 04:40:30|196743.3|196618.3|196741.6|196616.6|196747.5|196622.5|196741.6|196616.6|7
1724906440000|2024-08-29 04:40:40|196740.9|196615.9|196740.9|196615.9|196740.9|196615.9|196740.9|196615.9|1
1724906450000|2024-08-29 04:40:50|196741.8|196616.8|196752.4|196627.4|196752.4|196627.4|196741.8|196616.8|5
1724906460000|2024-08-29 04:41:00|196753.9|196628.9|196752.6|196627.6|196753.9|196628.9|196750.6|196625.6|16
1724906470000|2024-08-29 04:41:10|196750.4|196625.4|196751.2|196626.2|196752.6|196627.6|196748.6|196623.6|25
1724906480000|2024-08-29 04:41:20|196750|196625|196748.9|196623.9|196751|196626|196745.8|196620.8|20
1724906490000|2024-08-29 04:41:30|196746.2|196621.2|196741.8|196616.8|196747.3|196622.3|196741.8|196616.8|3
1724906500000|2024-08-29 04:41:40|196741.7|196616.7|196741.7|196616.7|196741.7|196616.7|196741.7|196616.7|1
1724906510000|2024-08-29 04:41:50|196739.6|196614.6|196741.2|196616.2|196744.1|196619.1|196739.6|196614.6|3
1724906530000|2024-08-29 04:42:10|196744.2|196619.2|196749.8|196624.8|196750|196625|196744.2|196619.2|7
1724906540000|2024-08-29 04:42:20|196748|196623|196744.6|196619.6|196748|196623|196742.6|196617.6|5
1724906550000|2024-08-29 04:42:30|196742.6|196617.6|196747.4|196622.4|196751.9|196626.9|196742.6|196617.6|8
1724906560000|2024-08-29 04:42:40|196746.8|196621.8|196744.8|196619.8|196746.8|196621.8|196744.8|196619.8|2
1724906580000|2024-08-29 04:43:00|196746.2|196621.2|196768.4|196643.4|196770.4|196645.4|196746|196621|9
1724906590000|2024-08-29 04:43:10|196770.5|196645.5|196768.6|196643.6|196770.5|196645.5|196768.6|196643.6|2
1724906600000|2024-08-29 04:43:20|196768.7|196643.7|196766.7|196641.7|196768.7|196643.7|196766.7|196641.7|2
1724906620000|2024-08-29 04:43:40|196768.7|196643.7|196766.3|196641.3|196768.7|196643.7|196766.3|196641.3|2
1724906630000|2024-08-29 04:43:50|196765.9|196640.9|196772.1|196647.1|196773.4|196648.4|196765.9|196640.9|5
1724906640000|2024-08-29 04:44:00|196774|196649|196776.2|196651.2|196776.2|196651.2|196774|196649|3
1724906660000|2024-08-29 04:44:20|196775.4|196650.4|196776.4|196651.4|196776.4|196651.4|196775.4|196650.4|2
1724906670000|2024-08-29 04:44:30|196786.9|196661.9|196786.9|196661.9|196786.9|196661.9|196786.9|196661.9|1
1724906680000|2024-08-29 04:44:40|196776.4|196651.4|196775.7|196650.7|196776.4|196651.4|196775.7|196650.7|2
1724906710000|2024-08-29 04:45:10|196782.2|196657.2|196786.8|196661.8|196786.8|196661.8|196782.2|196657.2|2
1724906720000|2024-08-29 04:45:20|196786.9|196661.9|196786.9|196661.9|196786.9|196661.9|196786.9|196661.9|1
1724906730000|2024-08-29 04:45:30|196776.5|196651.5|196776.5|196651.5|196776.5|196651.5|196776.5|196651.5|1
1724906740000|2024-08-29 04:45:40|196775.7|196650.7|196775.7|196650.7|196775.7|196650.7|196775.7|196650.7|1
1724906760000|2024-08-29 04:46:00|196784.2|196659.2|196788|196663|196788|196663|196784.2|196659.2|2
1724906790000|2024-08-29 04:46:30|196783.2|196658.2|196806.9|196681.9|196808.9|196683.9|196780.7|196655.7|12
1724906800000|2024-08-29 04:46:40|196804.9|196679.9|196805.4|196680.4|196807|196682|196804.7|196679.7|10
1724906820000|2024-08-29 04:47:00|196807.7|196682.7|196812.9|196687.9|196814.9|196689.9|196807.7|196682.7|6
1724906830000|2024-08-29 04:47:10|196811.1|196686.1|196808.5|196683.5|196812.7|196687.7|196808.5|196683.5|8
1724906850000|2024-08-29 04:47:30|196810.7|196685.7|196788.1|196663.1|196810.7|196685.7|196788.1|196663.1|7
1724906860000|2024-08-29 04:47:40|196788.2|196663.2|196787.8|196662.8|196797.7|196672.7|196786.5|196661.5|11
1724906870000|2024-08-29 04:47:50|196788.4|196663.4|196787.8|196662.8|196788.4|196663.4|196787.8|196662.8|2
1724906880000|2024-08-29 04:48:00|196788|196663|196788|196663|196788|196663|196788|196663|1
1724906890000|2024-08-29 04:48:10|196790.1|196665.1|196788.3|196663.3|196790.1|196665.1|196788.3|196663.3|2
1724906900000|2024-08-29 04:48:20|196788|196663|196787.9|196662.9|196792.1|196667.1|196787.5|196662.5|16
1724906910000|2024-08-29 04:48:30|196789|196664|196791.6|196666.6|196791.6|196666.6|196788.9|196663.9|3
1724906920000|2024-08-29 04:48:40|196792|196667|196789.8|196664.8|196792|196667|196788.8|196663.8|8
1724906930000|2024-08-29 04:48:50|196792.1|196667.1|196789.6|196664.6|196794.1|196669.1|196789.2|196664.2|17
1724906940000|2024-08-29 04:49:00|196790.6|196665.6|196790.4|196665.4|196793.2|196668.2|196789.3|196664.3|19
1724906950000|2024-08-29 04:49:10|196790|196665|196789.4|196664.4|196792.9|196667.9|196789.4|196664.4|16
1724906960000|2024-08-29 04:49:20|196788.4|196663.4|196787.9|196662.9|196788.4|196663.4|196787.9|196662.9|4
1724906970000|2024-08-29 04:49:30|196790.6|196665.6|196788|196663|196790.6|196665.6|196788|196663|2
1724906980000|2024-08-29 04:49:40|196786|196661|196786.9|196661.9|196790.3|196665.3|196786|196661|5
1724906990000|2024-08-29 04:49:50|196789.5|196664.5|196786.8|196661.8|196789.6|196664.6|196786.8|196661.8|3
1724907000000|2024-08-29 04:50:00|196786.4|196661.4|196785.7|196660.7|196786.4|196661.4|196785.7|196660.7|2
1724907010000|2024-08-29 04:50:10|196788.3|196663.3|196772.8|196647.8|196788.3|196663.3|196771.5|196646.5|12
1724907020000|2024-08-29 04:50:20|196773.8|196648.8|196774.2|196649.2|196774.2|196649.2|196773.8|196648.8|2
1724907030000|2024-08-29 04:50:30|196774.5|196649.5|196774.5|196649.5|196774.5|196649.5|196774.5|196649.5|1
1724907040000|2024-08-29 04:50:40|196775.7|196650.7|196775.7|196650.7|196775.7|196650.7|196775.7|196650.7|1
1724907050000|2024-08-29 04:50:50|196775|196650|196775|196650|196775|196650|196775|196650|1
1724907070000|2024-08-29 04:51:10|196775.5|196650.5|196775.6|196650.6|196778.4|196653.4|196775.5|196650.5|5
1724907090000|2024-08-29 04:51:30|196778|196653|196775.6|196650.6|196778.8|196653.8|196775.6|196650.6|4
1724907100000|2024-08-29 04:51:40|196774.3|196649.3|196770.6|196645.6|196774.3|196649.3|196770.6|196645.6|3
1724907110000|2024-08-29 04:51:50|196773.1|196648.1|196772.7|196647.7|196773.1|196648.1|196771.3|196646.3|4
1724907120000|2024-08-29 04:52:00|196774.3|196649.3|196774.3|196649.3|196774.3|196649.3|196774.3|196649.3|1
1724907140000|2024-08-29 04:52:20|196774.1|196649.1|196774.1|196649.1|196774.1|196649.1|196774.1|196649.1|1
1724907160000|2024-08-29 04:52:40|196772.4|196647.4|196775.1|196650.1|196775.1|196650.1|196772.4|196647.4|3
1724907170000|2024-08-29 04:52:50|196776.2|196651.2|196776.1|196651.1|196776.2|196651.2|196776.1|196651.1|2
1724907180000|2024-08-29 04:53:00|196777.9|196652.9|196777.9|196652.9|196777.9|196652.9|196777.9|196652.9|1
1724907200000|2024-08-29 04:53:20|196774.4|196649.4|196767.6|196642.6|196774.4|196649.4|196766|196641|7
1724907210000|2024-08-29 04:53:30|196764.3|196639.3|196764.7|196639.7|196764.7|196639.7|196763.6|196638.6|3
1724907220000|2024-08-29 04:53:40|196765.2|196640.2|196765.9|196640.9|196765.9|196640.9|196763.4|196638.4|7
1724907230000|2024-08-29 04:53:50|196765.4|196640.4|196769.6|196644.6|196769.6|196644.6|196765.4|196640.4|7
1724907240000|2024-08-29 04:54:00|196769.3|196644.3|196770.9|196645.9|196771.3|196646.3|196769.3|196644.3|6
1724907270000|2024-08-29 04:54:30|196768.5|196643.5|196769.1|196644.1|196771.1|196646.1|196768.3|196643.3|5
1724907280000|2024-08-29 04:54:40|196767.6|196642.6|196768.9|196643.9|196770.7|196645.7|196767.6|196642.6|3
1724907290000|2024-08-29 04:54:50|196771.6|196646.6|196772.1|196647.1|196772.1|196647.1|196771.5|196646.5|3
1724907300000|2024-08-29 04:55:00|196771.5|196646.5|196745.1|196620.1|196771.5|196646.5|196745|196620|7
1724907310000|2024-08-29 04:55:10|196746.8|196621.8|196747.6|196622.6|196752.7|196627.7|196744.7|196619.7|13
1724907320000|2024-08-29 04:55:20|196747.4|196622.4|196744.4|196619.4|196747.4|196622.4|196744.4|196619.4|14
1724907330000|2024-08-29 04:55:30|196748.2|196623.2|196745.3|196620.3|196751.9|196626.9|196745.2|196620.2|21
1724907340000|2024-08-29 04:55:40|196744.4|196619.4|196747.3|196622.3|196750.7|196625.7|196743.9|196618.9|19
1724907350000|2024-08-29 04:55:50|196746.1|196621.1|196745.4|196620.4|196753.2|196628.2|196743.7|196618.7|22
1724907360000|2024-08-29 04:56:00|196747.3|196622.3|196747|196622|196747.3|196622.3|196744.5|196619.5|5
1724907370000|2024-08-29 04:56:10|196744.7|196619.7|196747.5|196622.5|196748.4|196623.4|196744.7|196619.7|25
1724907380000|2024-08-29 04:56:20|196744.9|196619.9|196744.9|196619.9|196748|196623|196744.5|196619.5|25
1724907390000|2024-08-29 04:56:30|196746.7|196621.7|196741.6|196616.6|196747|196622|196741.6|196616.6|12
1724907400000|2024-08-29 04:56:40|196741.8|196616.8|196745.7|196620.7|196752.2|196627.2|196741.8|196616.8|12
1724907410000|2024-08-29 04:56:50|196747.4|196622.4|196750.1|196625.1|196750.9|196625.9|196743.1|196618.1|13
1724907420000|2024-08-29 04:57:00|196747|196622|196744.6|196619.6|196747|196622|196743.1|196618.1|4
1724907430000|2024-08-29 04:57:10|196743.3|196618.3|196745.3|196620.3|196745.3|196620.3|196743.3|196618.3|2
1724907440000|2024-08-29 04:57:20|196743.7|196618.7|196745.6|196620.6|196745.6|196620.6|196743.7|196618.7|2
1724907450000|2024-08-29 04:57:30|196742.7|196617.7|196749.7|196624.7|196752.3|196627.3|196742.7|196617.7|7
1724907460000|2024-08-29 04:57:40|196752.3|196627.3|196786.2|196661.2|196786.2|196661.2|196752.3|196627.3|5
1724907470000|2024-08-29 04:57:50|196786.3|196661.3|196794.5|196669.5|196801.5|196676.5|196786.3|196661.3|12
1724907480000|2024-08-29 04:58:00|196794.3|196669.3|196794.3|196669.3|196794.3|196669.3|196794.3|196669.3|1
1724907500000|2024-08-29 04:58:20|196794.1|196669.1|196794.5|196669.5|196794.5|196669.5|196794.1|196669.1|3
1724907520000|2024-08-29 04:58:40|196793|196668|196794.4|196669.4|196794.4|196669.4|196793|196668|2
1724907530000|2024-08-29 04:58:50|196794|196669|196803.9|196678.9|196803.9|196678.9|196794|196669|4
1724907540000|2024-08-29 04:59:00|196799.4|196674.4|196795.3|196670.3|196799.4|196674.4|196795.3|196670.3|4
1724907550000|2024-08-29 04:59:10|196797.4|196672.4|196793.2|196668.2|196797.4|196672.4|196793.2|196668.2|4
1724907560000|2024-08-29 04:59:20|196795|196670|196809.7|196684.7|196810.2|196685.2|196795|196670|15
1724907570000|2024-08-29 04:59:30|196805|196680|196805.8|196680.8|196812.7|196687.7|196805|196680|20
1724907580000|2024-08-29 04:59:40|196805.5|196680.5|196812.2|196687.2|196816.8|196691.8|196802.1|196677.1|15
1724907590000|2024-08-29 04:59:50|196814.9|196689.9|196814.1|196689.1|196814.9|196689.9|196811.5|196686.5|4
1724907600000|2024-08-29 05:00:00|196814.6|196689.6|196817.5|196692.5|196817.5|196692.5|196814.6|196689.6|4
1724907610000|2024-08-29 05:00:10|196817.1|196692.1|196818.8|196693.8|196818.8|196693.8|196817.1|196692.1|3
1724907620000|2024-08-29 05:00:20|196813.9|196688.9|196811.4|196686.4|196814.4|196689.4|196811.4|196686.4|4
1724907630000|2024-08-29 05:00:30|196812.3|196687.3|196813.5|196688.5|196814.8|196689.8|196812.3|196687.3|7
1724907640000|2024-08-29 05:00:40|196810.5|196685.5|196793.5|196668.5|196810.5|196685.5|196793.5|196668.5|12
1724907650000|2024-08-29 05:00:50|196795.3|196670.3|196796.6|196671.6|196796.6|196671.6|196795.3|196670.3|3
1724907660000|2024-08-29 05:01:00|196793|196668|196793.7|196668.7|196796.2|196671.2|196793|196668|3
1724907670000|2024-08-29 05:01:10|196794.2|196669.2|196788.6|196663.6|196794.2|196669.2|196786.9|196661.9|4
1724907690000|2024-08-29 05:01:30|196790.1|196665.1|196790.1|196665.1|196790.1|196665.1|196790.1|196665.1|1
1724907700000|2024-08-29 05:01:40|196789.9|196664.9|196792.8|196667.8|196792.8|196667.8|196789.9|196664.9|2
1724907710000|2024-08-29 05:01:50|196794.4|196669.4|196793.2|196668.2|196794.4|196669.4|196793.2|196668.2|2
1724907720000|2024-08-29 05:02:00|196792|196667|196793.6|196668.6|196793.6|196668.6|196792|196667|2
1724907730000|2024-08-29 05:02:10|196793.8|196668.8|196790.2|196665.2|196793.8|196668.8|196790.2|196665.2|8
1724907740000|2024-08-29 05:02:20|196790.4|196665.4|196790.2|196665.2|196790.7|196665.7|196790.2|196665.2|4
1724907750000|2024-08-29 05:02:30|196790.9|196665.9|196794.7|196669.7|196795.3|196670.3|196789.2|196664.2|8
1724907760000|2024-08-29 05:02:40|196794.6|196669.6|196794.6|196669.6|196794.6|196669.6|196794.6|196669.6|1
1724907780000|2024-08-29 05:03:00|196792.7|196667.7|196779.9|196654.9|196792.7|196667.7|196779.9|196654.9|2
1724907790000|2024-08-29 05:03:10|196787.5|196662.5|196774|196649|196788.5|196663.5|196774|196649|5
1724907800000|2024-08-29 05:03:20|196781.4|196656.4|196784.6|196659.6|196784.6|196659.6|196781.4|196656.4|4
1724907810000|2024-08-29 05:03:30|196784.7|196659.7|196786|196661|196786|196661|196784.7|196659.7|2
1724907830000|2024-08-29 05:03:50|196784.9|196659.9|196784.9|196659.9|196784.9|196659.9|196784.9|196659.9|1
1724907840000|2024-08-29 05:04:00|196776.8|196651.8|196776.8|196651.8|196776.8|196651.8|196776.8|196651.8|1
1724907860000|2024-08-29 05:04:20|196776.9|196651.9|196786.8|196661.8|196786.8|196661.8|196776.9|196651.9|4
1724907880000|2024-08-29 05:04:40|196785.8|196660.8|196774.7|196649.7|196785.8|196660.8|196774.7|196649.7|3
1724907890000|2024-08-29 05:04:50|196772.7|196647.7|196778.6|196653.6|196778.6|196653.6|196772.7|196647.7|3
1724907900000|2024-08-29 05:05:00|196775.8|196650.8|196776.3|196651.3|196776.3|196651.3|196775.8|196650.8|2
1724907920000|2024-08-29 05:05:20|196776.4|196651.4|196777.1|196652.1|196777.1|196652.1|196776.4|196651.4|3
1724907930000|2024-08-29 05:05:30|196778.3|196653.3|196780.3|196655.3|196782.9|196657.9|196778.3|196653.3|3
1724907950000|2024-08-29 05:05:50|196784.3|196659.3|196784.3|196659.3|196784.3|196659.3|196784.3|196659.3|1
1724907960000|2024-08-29 05:06:00|196785.9|196660.9|196805.6|196680.6|196809.4|196684.4|196785.9|196660.9|7
1724907970000|2024-08-29 05:06:10|196805.5|196680.5|196805.5|196680.5|196805.5|196680.5|196805.5|196680.5|1
1724907990000|2024-08-29 05:06:30|196798.3|196673.3|196798.3|196673.3|196798.3|196673.3|196798.3|196673.3|1
1724908000000|2024-08-29 05:06:40|196802.4|196677.4|196804.1|196679.1|196805.8|196680.8|196802.4|196677.4|3
1724908010000|2024-08-29 05:06:50|196804.4|196679.4|196804.4|196679.4|196804.4|196679.4|196804.4|196679.4|1
1724908040000|2024-08-29 05:07:20|196788.3|196663.3|196788.3|196663.3|196788.3|196663.3|196788.3|196663.3|1
1724908050000|2024-08-29 05:07:30|196803.4|196678.4|196807.2|196682.2|196807.2|196682.2|196800|196675|3
1724908070000|2024-08-29 05:07:50|196807.1|196682.1|196807.1|196682.1|196807.1|196682.1|196807.1|196682.1|1
1724908080000|2024-08-29 05:08:00|196804.5|196679.5|196803.2|196678.2|196809.3|196684.3|196803.2|196678.2|3
1724908090000|2024-08-29 05:08:10|196803.3|196678.3|196803.3|196678.3|196803.3|196678.3|196803.3|196678.3|1
1724908100000|2024-08-29 05:08:20|196803.4|196678.4|196803.4|196678.4|196803.4|196678.4|196803.4|196678.4|1
1724908110000|2024-08-29 05:08:30|196806.9|196681.9|196812.6|196687.6|196812.6|196687.6|196806.9|196681.9|2
1724908120000|2024-08-29 05:08:40|196811.6|196686.6|196807.7|196682.7|196811.6|196686.6|196807.7|196682.7|2
1724908130000|2024-08-29 05:08:50|196811.4|196686.4|196810.2|196685.2|196811.4|196686.4|196810.2|196685.2|2
1724908160000|2024-08-29 05:09:20|196803.7|196678.7|196787.9|196662.9|196803.7|196678.7|196787.9|196662.9|2
1724908180000|2024-08-29 05:09:40|196805.5|196680.5|196805.2|196680.2|196805.5|196680.5|196805.2|196680.2|2
1724908200000|2024-08-29 05:10:00|196805.6|196680.6|196837.2|196712.2|196839.5|196714.5|196805.6|196680.6|12
1724908210000|2024-08-29 05:10:10|196837.3|196712.3|196794|196669|196837.6|196712.6|196793.1|196668.1|28
1724908220000|2024-08-29 05:10:20|196791.9|196666.9|196791.9|196666.9|196795.6|196670.6|196791.9|196666.9|15
1724908230000|2024-08-29 05:10:30|196792.7|196667.7|196791.5|196666.5|196792.7|196667.7|196791.5|196666.5|3
1724908240000|2024-08-29 05:10:40|196786|196661|196786|196661|196786|196661|196786|196661|1
1724908250000|2024-08-29 05:10:50|196784.3|196659.3|196784.8|196659.8|196784.8|196659.8|196783.3|196658.3|4
1724908260000|2024-08-29 05:11:00|196785|196660|196789.8|196664.8|196794|196669|196785|196660|4
1724908280000|2024-08-29 05:11:20|196785.4|196660.4|196740.2|196615.2|196785.4|196660.4|196737.8|196612.8|8
1724908290000|2024-08-29 05:11:30|196744.9|196619.9|196768.3|196643.3|196769.9|196644.9|196744.9|196619.9|3
1724908300000|2024-08-29 05:11:40|196768.2|196643.2|196771|196646|196771|196646|196767.6|196642.6|4
1724908320000|2024-08-29 05:12:00|196760.5|196635.5|196750.5|196625.5|196767.1|196642.1|196749.3|196624.3|6
1724908350000|2024-08-29 05:12:30|196750.6|196625.6|196748.3|196623.3|196751.2|196626.2|196748.3|196623.3|4
1724908360000|2024-08-29 05:12:40|196749.1|196624.1|196749.1|196624.1|196749.1|196624.1|196749.1|196624.1|1
1724908370000|2024-08-29 05:12:50|196751.2|196626.2|196756.1|196631.1|196756.1|196631.1|196751.2|196626.2|3
1724908380000|2024-08-29 05:13:00|196756.7|196631.7|196756.7|196631.7|196756.7|196631.7|196756.7|196631.7|1
1724908390000|2024-08-29 05:13:10|196756.8|196631.8|196756.8|196631.8|196756.8|196631.8|196756.8|196631.8|1
1724908400000|2024-08-29 05:13:20|196753|196628|196742.6|196617.6|196753|196628|196742.6|196617.6|2
1724908420000|2024-08-29 05:13:40|196754.5|196629.5|196758.1|196633.1|196758.1|196633.1|196754.5|196629.5|2
1724908430000|2024-08-29 05:13:50|196755.2|196630.2|196758|196633|196758|196633|196755.2|196630.2|3
1724908440000|2024-08-29 05:14:00|196757|196632|196756.3|196631.3|196757|196632|196756.3|196631.3|2
1724908450000|2024-08-29 05:14:10|196755.6|196630.6|196753.4|196628.4|196755.6|196630.6|196753.4|196628.4|2
1724908480000|2024-08-29 05:14:40|196753.8|196628.8|196750.8|196625.8|196753.8|196628.8|196750.8|196625.8|2
1724908490000|2024-08-29 05:14:50|196751.6|196626.6|196770.6|196645.6|196794.6|196669.6|196751.6|196626.6|6
1724908500000|2024-08-29 05:15:00|196768|196643|196776.3|196651.3|196776.3|196651.3|196767.5|196642.5|4
1724908510000|2024-08-29 05:15:10|196772.3|196647.3|196772.3|196647.3|196772.3|196647.3|196772.3|196647.3|1
1724908520000|2024-08-29 05:15:20|196776.5|196651.5|196779.1|196654.1|196779.1|196654.1|196776.5|196651.5|3
1724908530000|2024-08-29 05:15:30|196778.3|196653.3|196777.5|196652.5|196778.9|196653.9|196773.9|196648.9|5
1724908540000|2024-08-29 05:15:40|196777.3|196652.3|196777.2|196652.2|196778|196653|196773.8|196648.8|5
1724908550000|2024-08-29 05:15:50|196777.8|196652.8|196770.4|196645.4|196778|196653|196770.3|196645.3|15
1724908560000|2024-08-29 05:16:00|196766.4|196641.4|196772.8|196647.8|196772.8|196647.8|196766.4|196641.4|11
1724908570000|2024-08-29 05:16:10|196771.1|196646.1|196770.5|196645.5|196771.1|196646.1|196766.3|196641.3|7
1724908580000|2024-08-29 05:16:20|196770.9|196645.9|196768.9|196643.9|196771.2|196646.2|196765.9|196640.9|17
1724908590000|2024-08-29 05:16:30|196766.6|196641.6|196741.3|196616.3|196771.3|196646.3|196739.3|196614.3|20
1724908600000|2024-08-29 05:16:40|196743.4|196618.4|196739|196614|196743.4|196618.4|196737.5|196612.5|5
1724908610000|2024-08-29 05:16:50|196737|196612|196741.3|196616.3|196741.3|196616.3|196737|196612|3
1724908620000|2024-08-29 05:17:00|196738.5|196613.5|196732.8|196607.8|196738.5|196613.5|196722.7|196597.7|17
1724908630000|2024-08-29 05:17:10|196727.7|196602.7|196728.5|196603.5|196729.6|196604.6|196727.1|196602.1|8
1724908640000|2024-08-29 05:17:20|196725.8|196600.8|196713.9|196588.9|196731.4|196606.4|196713.9|196588.9|31
1724908650000|2024-08-29 05:17:30|196715.9|196590.9|196716.4|196591.4|196718.5|196593.5|196712.1|196587.1|11
1724908660000|2024-08-29 05:17:40|196715.3|196590.3|196715.3|196590.3|196715.3|196590.3|196715.3|196590.3|1
1724908680000|2024-08-29 05:18:00|196711.5|196586.5|196709.1|196584.1|196720.7|196595.7|196704.5|196579.5|13
1724908690000|2024-08-29 05:18:10|196709.2|196584.2|196709.5|196584.5|196710.5|196585.5|196709.2|196584.2|7
1724908700000|2024-08-29 05:18:20|196709.1|196584.1|196705|196580|196711.4|196586.4|196705|196580|15
1724908710000|2024-08-29 05:18:30|196705.9|196580.9|196704.8|196579.8|196707|196582|196704.7|196579.7|11
1724908720000|2024-08-29 05:18:40|196705.8|196580.8|196704|196579|196705.8|196580.8|196703.2|196578.2|19
1724908730000|2024-08-29 05:18:50|196703.2|196578.2|196704.2|196579.2|196704.2|196579.2|196703.2|196578.2|3
1724908740000|2024-08-29 05:19:00|196704.7|196579.7|196718.5|196593.5|196724.8|196599.8|196704.7|196579.7|9
1724908750000|2024-08-29 05:19:10|196719.3|196594.3|196731.2|196606.2|196733|196608|196719.3|196594.3|14
1724908760000|2024-08-29 05:19:20|196732.2|196607.2|196733.1|196608.1|196733.1|196608.1|196732.2|196607.2|2
1724908780000|2024-08-29 05:19:40|196731.2|196606.2|196731.2|196606.2|196731.2|196606.2|196731.2|196606.2|1
1724908790000|2024-08-29 05:19:50|196721.4|196596.4|196721.4|196596.4|196721.4|196596.4|196721.4|196596.4|1
1724908800000|2024-08-29 05:20:00|196723.3|196598.3|196736.7|196611.7|196739.8|196614.8|196723.3|196598.3|5
1724908810000|2024-08-29 05:20:10|196744.5|196619.5|196735.5|196610.5|196744.5|196619.5|196735.3|196610.3|8
1724908820000|2024-08-29 05:20:20|196735.6|196610.6|196739.1|196614.1|196739.1|196614.1|196735.6|196610.6|4
1724908830000|2024-08-29 05:20:30|196738.7|196613.7|196737.8|196612.8|196738.7|196613.7|196737.8|196612.8|6
1724908840000|2024-08-29 05:20:40|196736.5|196611.5|196736.5|196611.5|196736.5|196611.5|196736.5|196611.5|1
1724908850000|2024-08-29 05:20:50|196735.5|196610.5|196727.1|196602.1|196736.8|196611.8|196727.1|196602.1|5
1724908860000|2024-08-29 05:21:00|196741|196616|196777.5|196652.5|196779|196654|196734.4|196609.4|14
1724908870000|2024-08-29 05:21:10|196775.7|196650.7|196774.7|196649.7|196776.9|196651.9|196771.9|196646.9|7
1724908880000|2024-08-29 05:21:20|196771.3|196646.3|196772.7|196647.7|196776.7|196651.7|196769.7|196644.7|19
1724908890000|2024-08-29 05:21:30|196773.1|196648.1|196771.5|196646.5|196773.1|196648.1|196771.1|196646.1|6
1724908900000|2024-08-29 05:21:40|196771.3|196646.3|196771.6|196646.6|196771.6|196646.6|196770.8|196645.8|9
1724908910000|2024-08-29 05:21:50|196771.7|196646.7|196772|196647|196775.9|196650.9|196770.5|196645.5|10
1724908920000|2024-08-29 05:22:00|196774.7|196649.7|196775.4|196650.4|196775.7|196650.7|196771.5|196646.5|19
1724908930000|2024-08-29 05:22:10|196775|196650|196775.8|196650.8|196775.8|196650.8|196772.9|196647.9|18
1724908940000|2024-08-29 05:22:20|196773.2|196648.2|196775.5|196650.5|196775.5|196650.5|196770.1|196645.1|10
1724908950000|2024-08-29 05:22:30|196772.8|196647.8|196777.9|196652.9|196778.9|196653.9|196772.7|196647.7|9
1724908960000|2024-08-29 05:22:40|196777.4|196652.4|196777.9|196652.9|196778|196653|196777.4|196652.4|19
1724908970000|2024-08-29 05:22:50|196777.4|196652.4|196777.2|196652.2|196777.9|196652.9|196774.8|196649.8|16
1724908980000|2024-08-29 05:23:00|196776.8|196651.8|196776.5|196651.5|196777.2|196652.2|196774.5|196649.5|16
1724908990000|2024-08-29 05:23:10|196776.9|196651.9|196776.4|196651.4|196776.9|196651.9|196776.4|196651.4|2
1724909000000|2024-08-29 05:23:20|196777|196652|196777.2|196652.2|196777.7|196652.7|196771.9|196646.9|18
1724909010000|2024-08-29 05:23:30|196777.6|196652.6|196776.3|196651.3|196777.6|196652.6|196776.3|196651.3|3
1724909020000|2024-08-29 05:23:40|196776.5|196651.5|196776.9|196651.9|196777.9|196652.9|196773.2|196648.2|9
1724909030000|2024-08-29 05:23:50|196776.2|196651.2|196772.6|196647.6|196776.2|196651.2|196772.1|196647.1|8
1724909040000|2024-08-29 05:24:00|196772.4|196647.4|196772.3|196647.3|196773.8|196648.8|196771.9|196646.9|5
1724909050000|2024-08-29 05:24:10|196771.8|196646.8|196731|196606|196771.9|196646.9|196731|196606|7
1724909060000|2024-08-29 05:24:20|196728.8|196603.8|196728.8|196603.8|196728.8|196603.8|196728.8|196603.8|1
1724909070000|2024-08-29 05:24:30|196728.5|196603.5|196727.3|196602.3|196728.5|196603.5|196727.3|196602.3|2
1724909080000|2024-08-29 05:24:40|196728.1|196603.1|196728.1|196603.1|196728.1|196603.1|196728.1|196603.1|1
1724909090000|2024-08-29 05:24:50|196724.3|196599.3|196722.9|196597.9|196724.3|196599.3|196722.9|196597.9|3
1724909100000|2024-08-29 05:25:00|196724.4|196599.4|196731.3|196606.3|196731.3|196606.3|196724.4|196599.4|3
1724909130000|2024-08-29 05:25:30|196731.6|196606.6|196727.4|196602.4|196732.4|196607.4|196727.4|196602.4|3
1724909150000|2024-08-29 05:25:50|196728.7|196603.7|196730.8|196605.8|196730.8|196605.8|196728.7|196603.7|2
1724909160000|2024-08-29 05:26:00|196735.2|196610.2|196735.2|196610.2|196735.2|196610.2|196735.2|196610.2|1
1724909170000|2024-08-29 05:26:10|196734.4|196609.4|196733.9|196608.9|196734.7|196609.7|196733.9|196608.9|3
1724909190000|2024-08-29 05:26:30|196733.5|196608.5|196730.2|196605.2|196735.5|196610.5|196730.2|196605.2|6
1724909200000|2024-08-29 05:26:40|196727.2|196602.2|196732.4|196607.4|196732.4|196607.4|196727.2|196602.2|2
1724909210000|2024-08-29 05:26:50|196729.9|196604.9|196734.7|196609.7|196734.7|196609.7|196729.9|196604.9|2
1724909230000|2024-08-29 05:27:10|196735.6|196610.6|196751.9|196626.9|196751.9|196626.9|196735.6|196610.6|7
1724909240000|2024-08-29 05:27:20|196746.1|196621.1|196746.1|196621.1|196746.2|196621.2|196745.9|196620.9|12
1724909250000|2024-08-29 05:27:30|196746.3|196621.3|196745.4|196620.4|196746.3|196621.3|196745.3|196620.3|10
1724909260000|2024-08-29 05:27:40|196745.6|196620.6|196745.4|196620.4|196745.6|196620.6|196745.4|196620.4|2
1724909270000|2024-08-29 05:27:50|196743.2|196618.2|196743.3|196618.3|196743.7|196618.7|196743.2|196618.2|4
1724909280000|2024-08-29 05:28:00|196743.7|196618.7|196746.8|196621.8|196746.8|196621.8|196743.4|196618.4|5
1724909290000|2024-08-29 05:28:10|196746.1|196621.1|196746.1|196621.1|196746.1|196621.1|196746.1|196621.1|1
1724909300000|2024-08-29 05:28:20|196750.9|196625.9|196746.9|196621.9|196751.4|196626.4|196745.5|196620.5|7
1724909310000|2024-08-29 05:28:30|196752|196627|196744.9|196619.9|196752|196627|196744.9|196619.9|7
1724909320000|2024-08-29 05:28:40|196748.1|196623.1|196745.7|196620.7|196748.5|196623.5|196743.9|196618.9|9
1724909330000|2024-08-29 05:28:50|196749.1|196624.1|196740|196615|196749.1|196624.1|196738.6|196613.6|9
1724909340000|2024-08-29 05:29:00|196742.3|196617.3|196735.1|196610.1|196742.3|196617.3|196735.1|196610.1|5
1724909350000|2024-08-29 05:29:10|196734.3|196609.3|196734.3|196609.3|196734.3|196609.3|196734.3|196609.3|1
1724909360000|2024-08-29 05:29:20|196735|196610|196735.7|196610.7|196735.7|196610.7|196735|196610|2
1724909370000|2024-08-29 05:29:30|196731.4|196606.4|196722.2|196597.2|196731.4|196606.4|196722.2|196597.2|3
1724909380000|2024-08-29 05:29:40|196720.1|196595.1|196710.1|196585.1|196720.1|196595.1|196707.8|196582.8|22
1724909390000|2024-08-29 05:29:50|196713.3|196588.3|196721.1|196596.1|196721.1|196596.1|196708.2|196583.2|23
1724909400000|2024-08-29 05:30:00|196719.5|196594.5|196749.7|196624.7|196751|196626|196719.2|196594.2|12
1724909410000|2024-08-29 05:30:10|196749|196624|196739.8|196614.8|196749.8|196624.8|196739.8|196614.8|10
1724909420000|2024-08-29 05:30:20|196742.1|196617.1|196773.3|196648.3|196773.3|196648.3|196742.1|196617.1|12
1724909430000|2024-08-29 05:30:30|196778.1|196653.1|196771.9|196646.9|196778.1|196653.1|196771.9|196646.9|2
1724909440000|2024-08-29 05:30:40|196772.2|196647.2|196772.2|196647.2|196772.2|196647.2|196772.2|196647.2|1
1724909460000|2024-08-29 05:31:00|196772|196647|196774|196649|196774|196649|196772|196647|3
1724909470000|2024-08-29 05:31:10|196774.1|196649.1|196782.6|196657.6|196783.8|196658.8|196774.1|196649.1|6
1724909500000|2024-08-29 05:31:40|196783.4|196658.4|196783.7|196658.7|196783.7|196658.7|196783.4|196658.4|2
1724909510000|2024-08-29 05:31:50|196787.2|196662.2|196792.1|196667.1|196806.3|196681.3|196787.2|196662.2|10
1724909520000|2024-08-29 05:32:00|196788.7|196663.7|196743.3|196618.3|196788.7|196663.7|196743.2|196618.2|21
1724909530000|2024-08-29 05:32:10|196747.8|196622.8|196736.4|196611.4|196747.8|196622.8|196736.2|196611.2|8
1724909540000|2024-08-29 05:32:20|196735.9|196610.9|196716.7|196591.7|196735.9|196610.9|196716.6|196591.6|8
1724909550000|2024-08-29 05:32:30|196719.7|196594.7|196718.6|196593.6|196721.9|196596.9|196716.4|196591.4|9
1724909560000|2024-08-29 05:32:40|196721.6|196596.6|196719.4|196594.4|196721.9|196596.9|196718.5|196593.5|6
1724909570000|2024-08-29 05:32:50|196718.3|196593.3|196768.4|196643.4|196770.3|196645.3|196718.3|196593.3|8
1724909580000|2024-08-29 05:33:00|196769.4|196644.4|196770.5|196645.5|196776.8|196651.8|196769.4|196644.4|5
1724909590000|2024-08-29 05:33:10|196769.6|196644.6|196767.9|196642.9|196769.6|196644.6|196767.9|196642.9|2
1724909600000|2024-08-29 05:33:20|196765.4|196640.4|196745.3|196620.3|196765.4|196640.4|196745.2|196620.2|9
1724909610000|2024-08-29 05:33:30|196745.2|196620.2|196745.1|196620.1|196749.5|196624.5|196745.1|196620.1|11
1724909620000|2024-08-29 05:33:40|196748.4|196623.4|196745.5|196620.5|196750|196625|196745.1|196620.1|18
1724909630000|2024-08-29 05:33:50|196744.6|196619.6|196744.7|196619.7|196748.8|196623.8|196744.6|196619.6|10
1724909640000|2024-08-29 05:34:00|196748.5|196623.5|196744.6|196619.6|196748.5|196623.5|196744.4|196619.4|11
1724909650000|2024-08-29 05:34:10|196744.5|196619.5|196748.6|196623.6|196751.9|196626.9|196744.4|196619.4|13
1724909660000|2024-08-29 05:34:20|196751.9|196626.9|196750.5|196625.5|196753.8|196628.8|196748.4|196623.4|7
1724909670000|2024-08-29 05:34:30|196750.8|196625.8|196748.9|196623.9|196753.4|196628.4|196748.9|196623.9|11
1724909680000|2024-08-29 05:34:40|196748.4|196623.4|196750.2|196625.2|196750.2|196625.2|196745.3|196620.3|6
1724909690000|2024-08-29 05:34:50|196746.3|196621.3|196746.7|196621.7|196750.8|196625.8|196746.3|196621.3|15
1724909700000|2024-08-29 05:35:00|196750.5|196625.5|196769.5|196644.5|196771.3|196646.3|196746.4|196621.4|14
1724909710000|2024-08-29 05:35:10|196762.6|196637.6|196758.3|196633.3|196767|196642|196755.6|196630.6|11
1724909720000|2024-08-29 05:35:20|196755.7|196630.7|196758.3|196633.3|196761.4|196636.4|196755.7|196630.7|4
1724909730000|2024-08-29 05:35:30|196757.9|196632.9|196757.8|196632.8|196760.9|196635.9|196757.1|196632.1|11
1724909740000|2024-08-29 05:35:40|196757|196632|196758.5|196633.5|196762.4|196637.4|196757|196632|6
1724909750000|2024-08-29 05:35:50|196759.3|196634.3|196760.5|196635.5|196763.9|196638.9|196759.3|196634.3|6
1724909760000|2024-08-29 05:36:00|196763.9|196638.9|196757.3|196632.3|196763.9|196638.9|196755|196630|6
1724909770000|2024-08-29 05:36:10|196759|196634|196774.3|196649.3|196777|196652|196755.1|196630.1|11
1724909790000|2024-08-29 05:36:30|196774.4|196649.4|196774.4|196649.4|196774.4|196649.4|196774.4|196649.4|1
1724909800000|2024-08-29 05:36:40|196773.5|196648.5|196772.4|196647.4|196773.5|196648.5|196772.4|196647.4|2
1724909820000|2024-08-29 05:37:00|196770.5|196645.5|196767.9|196642.9|196770.5|196645.5|196767.6|196642.6|3
1724909830000|2024-08-29 05:37:10|196766.3|196641.3|196766.3|196641.3|196766.3|196641.3|196766.3|196641.3|1
1724909840000|2024-08-29 05:37:20|196766.4|196641.4|196766.4|196641.4|196766.4|196641.4|196766.4|196641.4|1
1724909850000|2024-08-29 05:37:30|196763.9|196638.9|196766.9|196641.9|196766.9|196641.9|196763.9|196638.9|4
1724909860000|2024-08-29 05:37:40|196766.6|196641.6|196765.4|196640.4|196766.6|196641.6|196765.4|196640.4|2
1724909870000|2024-08-29 05:37:50|196768.1|196643.1|196768.5|196643.5|196768.5|196643.5|196768.1|196643.1|2
1724909880000|2024-08-29 05:38:00|196767.7|196642.7|196767|196642|196767.7|196642.7|196767|196642|2
1724909890000|2024-08-29 05:38:10|196766.2|196641.2|196766.2|196641.2|196766.2|196641.2|196766.2|196641.2|1
1724909900000|2024-08-29 05:38:20|196762.6|196637.6|196763.6|196638.6|196763.6|196638.6|196762.6|196637.6|2
1724909910000|2024-08-29 05:38:30|196763.5|196638.5|196759.5|196634.5|196763.5|196638.5|196759.5|196634.5|5
1724909920000|2024-08-29 05:38:40|196761.9|196636.9|196761.9|196636.9|196761.9|196636.9|196761.9|196636.9|1
1724909930000|2024-08-29 05:38:50|196764.3|196639.3|196764.3|196639.3|196764.3|196639.3|196764.3|196639.3|1
1724909940000|2024-08-29 05:39:00|196765|196640|196765|196640|196765|196640|196765|196640|1
1724909960000|2024-08-29 05:39:20|196765.1|196640.1|196763.1|196638.1|196765.1|196640.1|196763.1|196638.1|2
1724909970000|2024-08-29 05:39:30|196770.8|196645.8|196770.8|196645.8|196770.8|196645.8|196770.8|196645.8|1
1724909980000|2024-08-29 05:39:40|196769.4|196644.4|196767.2|196642.2|196769.4|196644.4|196767.2|196642.2|2
1724909990000|2024-08-29 05:39:50|196769.3|196644.3|196766.9|196641.9|196769.3|196644.3|196765.5|196640.5|3
1724910000000|2024-08-29 05:40:00|196766.7|196641.7|196766.7|196641.7|196766.7|196641.7|196766.7|196641.7|1
1724910010000|2024-08-29 05:40:10|196767.5|196642.5|196767.3|196642.3|196767.5|196642.5|196767.3|196642.3|2
1724910020000|2024-08-29 05:40:20|196771.4|196646.4|196771|196646|196771.4|196646.4|196771|196646|2
1724910030000|2024-08-29 05:40:30|196771.4|196646.4|196811.7|196686.7|196816.6|196691.6|196771.4|196646.4|9
1724910040000|2024-08-29 05:40:40|196814|196689|196814|196689|196814|196689|196814|196689|1
1724910050000|2024-08-29 05:40:50|196814.3|196689.3|196812.8|196687.8|196814.3|196689.3|196812.8|196687.8|2
1724910060000|2024-08-29 05:41:00|196813.1|196688.1|196813.8|196688.8|196813.8|196688.8|196813.1|196688.1|2
1724910070000|2024-08-29 05:41:10|196817.3|196692.3|196814.3|196689.3|196817.4|196692.4|196813.4|196688.4|5
1724910080000|2024-08-29 05:41:20|196814.9|196689.9|196814.9|196689.9|196814.9|196689.9|196814.9|196689.9|1
1724910090000|2024-08-29 05:41:30|196816.8|196691.8|196815.4|196690.4|196816.8|196691.8|196815.1|196690.1|6
1724910100000|2024-08-29 05:41:40|196817.4|196692.4|196817.4|196692.4|196817.4|196692.4|196817.4|196692.4|1
1724910110000|2024-08-29 05:41:50|196821|196696|196821|196696|196821|196696|196821|196696|1
1724910120000|2024-08-29 05:42:00|196820.7|196695.7|196818|196693|196820.7|196695.7|196818|196693|2
1724910140000|2024-08-29 05:42:20|196815|196690|196815|196690|196815|196690|196815|196690|1
1724910150000|2024-08-29 05:42:30|196816|196691|196812.5|196687.5|196824.4|196699.4|196812.3|196687.3|5
1724910160000|2024-08-29 05:42:40|196812.3|196687.3|196815.7|196690.7|196817.6|196692.6|196812.1|196687.1|9
1724910170000|2024-08-29 05:42:50|196815.9|196690.9|196814.3|196689.3|196818|196693|196814.3|196689.3|6
1724910180000|2024-08-29 05:43:00|196817.9|196692.9|196813.9|196688.9|196818.2|196693.2|196813.9|196688.9|10
1724910190000|2024-08-29 05:43:10|196814.7|196689.7|196817.7|196692.7|196817.7|196692.7|196813.9|196688.9|5
1724910200000|2024-08-29 05:43:20|196817.8|196692.8|196816.1|196691.1|196818.9|196693.9|196813.5|196688.5|7
1724910210000|2024-08-29 05:43:30|196816.5|196691.5|196848.8|196723.8|196853|196728|196816.5|196691.5|9
1724910220000|2024-08-29 05:43:40|196848.1|196723.1|196847|196722|196848.1|196723.1|196846.3|196721.3|4
1724910240000|2024-08-29 05:44:00|196845.7|196720.7|196847.9|196722.9|196847.9|196722.9|196845.4|196720.4|7
1724910260000|2024-08-29 05:44:20|196847.6|196722.6|196846.1|196721.1|196847.6|196722.6|196844.3|196719.3|6
1724910270000|2024-08-29 05:44:30|196847.6|196722.6|196844.9|196719.9|196852|196727|196844.9|196719.9|14
1724910280000|2024-08-29 05:44:40|196847.2|196722.2|196847.5|196722.5|196848.5|196723.5|196846.8|196721.8|7
1724910290000|2024-08-29 05:44:50|196850.4|196725.4|196847.5|196722.5|196850.4|196725.4|196846.8|196721.8|4
1724910300000|2024-08-29 05:45:00|196850.6|196725.6|196848|196723|196850.6|196725.6|196847.5|196722.5|5
1724910310000|2024-08-29 05:45:10|196847.3|196722.3|196847.5|196722.5|196847.5|196722.5|196847.3|196722.3|2
1724910320000|2024-08-29 05:45:20|196847|196722|196847.9|196722.9|196847.9|196722.9|196847|196722|4
1724910330000|2024-08-29 05:45:30|196848.6|196723.6|196848.2|196723.2|196848.6|196723.6|196847.9|196722.9|3
1724910340000|2024-08-29 05:45:40|196847.8|196722.8|196818.5|196693.5|196847.8|196722.8|196814|196689|9
1724910350000|2024-08-29 05:45:50|196817.9|196692.9|196816.8|196691.8|196817.9|196692.9|196816.8|196691.8|2
1724910370000|2024-08-29 05:46:10|196817|196692|196817|196692|196817|196692|196817|196692|1
1724910380000|2024-08-29 05:46:20|196819|196694|196817.7|196692.7|196819|196694|196817.7|196692.7|3
1724910390000|2024-08-29 05:46:30|196821|196696|196844.3|196719.3|196850.4|196725.4|196821|196696|5
1724910400000|2024-08-29 05:46:40|196843.6|196718.6|196844.2|196719.2|196844.5|196719.5|196843.6|196718.6|5
1724910410000|2024-08-29 05:46:50|196844.5|196719.5|196827|196702|196844.5|196719.5|196827|196702|4
1724910420000|2024-08-29 05:47:00|196827.8|196702.8|196827.8|196702.8|196831.7|196706.7|196827.5|196702.5|10
1724910430000|2024-08-29 05:47:10|196831.3|196706.3|196828.8|196703.8|196831.3|196706.3|196828|196703|6
1724910440000|2024-08-29 05:47:20|196832.2|196707.2|196828.5|196703.5|196832.2|196707.2|196828.5|196703.5|5
1724910450000|2024-08-29 05:47:30|196831.9|196706.9|196831.3|196706.3|196834.6|196709.6|196826.8|196701.8|14
1724910460000|2024-08-29 05:47:40|196831.6|196706.6|196829.9|196704.9|196831.6|196706.6|196829.4|196704.4|12
1724910470000|2024-08-29 05:47:50|196831.6|196706.6|196831.2|196706.2|196836.2|196711.2|196830.7|196705.7|14
1724910480000|2024-08-29 05:48:00|196830.5|196705.5|196836.4|196711.4|196839.5|196714.5|196830.2|196705.2|11
1724910490000|2024-08-29 05:48:10|196836.3|196711.3|196825.8|196700.8|196839.3|196714.3|196825.8|196700.8|19
1724910500000|2024-08-29 05:48:20|196827.3|196702.3|196827.2|196702.2|196831.6|196706.6|196826.9|196701.9|14
1724910510000|2024-08-29 05:48:30|196828.7|196703.7|196826.8|196701.8|196830.7|196705.7|196826.5|196701.5|16
1724910520000|2024-08-29 05:48:40|196828.1|196703.1|196826.9|196701.9|196828.3|196703.3|196826.8|196701.8|8
1724910530000|2024-08-29 05:48:50|196828.2|196703.2|196830.7|196705.7|196830.7|196705.7|196826.4|196701.4|19
1724910540000|2024-08-29 05:49:00|196826.5|196701.5|196827.8|196702.8|196830.3|196705.3|196826.2|196701.2|19
1724910550000|2024-08-29 05:49:10|196830.4|196705.4|196827.9|196702.9|196831.2|196706.2|196826.1|196701.1|19
1724910560000|2024-08-29 05:49:20|196826.6|196701.6|196832.1|196707.1|196832.8|196707.8|196826.4|196701.4|14
1724910570000|2024-08-29 05:49:30|196829.9|196704.9|196831.1|196706.1|196832.2|196707.2|196829.7|196704.7|6
1724910580000|2024-08-29 05:49:40|196833.9|196708.9|196828.5|196703.5|196834.3|196709.3|196828.5|196703.5|12
1724910590000|2024-08-29 05:49:50|196829.7|196704.7|196825.8|196700.8|196829.7|196704.7|196825|196700|12
1724910600000|2024-08-29 05:50:00|196828.1|196703.1|196840.6|196715.6|196843.5|196718.5|196828.1|196703.1|7
1724910610000|2024-08-29 05:50:10|196840.2|196715.2|196840.9|196715.9|196841|196716|196840.2|196715.2|13
1724910620000|2024-08-29 05:50:20|196841|196716|196840.2|196715.2|196841|196716|196839.6|196714.6|6
1724910630000|2024-08-29 05:50:30|196839.6|196714.6|196841.1|196716.1|196841.6|196716.6|196839.6|196714.6|6
1724910640000|2024-08-29 05:50:40|196841.6|196716.6|196843.7|196718.7|196844.1|196719.1|196841.6|196716.6|3
1724910650000|2024-08-29 05:50:50|196842.7|196717.7|196842.7|196717.7|196842.7|196717.7|196842.7|196717.7|1
1724910660000|2024-08-29 05:51:00|196844.1|196719.1|196847|196722|196847|196722|196844.1|196719.1|4
1724910670000|2024-08-29 05:51:10|196847.2|196722.2|196827.5|196702.5|196847.2|196722.2|196827.3|196702.3|6
1724910690000|2024-08-29 05:51:30|196829.7|196704.7|196827.5|196702.5|196829.7|196704.7|196827.5|196702.5|2
1724910700000|2024-08-29 05:51:40|196828.1|196703.1|196828.1|196703.1|196828.1|196703.1|196828.1|196703.1|1
1724910710000|2024-08-29 05:51:50|196828.5|196703.5|196828.5|196703.5|196828.5|196703.5|196828.5|196703.5|1
1724910720000|2024-08-29 05:52:00|196829.6|196704.6|196807.4|196682.4|196829.6|196704.6|196807.4|196682.4|11
1724910730000|2024-08-29 05:52:10|196807.6|196682.6|196807.6|196682.6|196807.6|196682.6|196807.6|196682.6|1
1724910740000|2024-08-29 05:52:20|196807.8|196682.8|196806.9|196681.9|196807.8|196682.8|196806.9|196681.9|2
1724910750000|2024-08-29 05:52:30|196807.7|196682.7|196815.9|196690.9|196816|196691|196807.7|196682.7|6
1724910760000|2024-08-29 05:52:40|196813.3|196688.3|196810.7|196685.7|196813.3|196688.3|196810.7|196685.7|3
1724910770000|2024-08-29 05:52:50|196809.3|196684.3|196803.6|196678.6|196809.3|196684.3|196803.2|196678.2|5
1724910780000|2024-08-29 05:53:00|196805.5|196680.5|196802.3|196677.3|196808.2|196683.2|196802.3|196677.3|9
1724910790000|2024-08-29 05:53:10|196803|196678|196810.1|196685.1|196813.9|196688.9|196803|196678|7
1724910800000|2024-08-29 05:53:20|196809.6|196684.6|196802.6|196677.6|196809.6|196684.6|196802.1|196677.1|5
1724910810000|2024-08-29 05:53:30|196800.8|196675.8|196800|196675|196802|196677|196800|196675|3
1724910820000|2024-08-29 05:53:40|196801.6|196676.6|196800.1|196675.1|196801.6|196676.6|196800|196675|4
1724910830000|2024-08-29 05:53:50|196799.7|196674.7|196791|196666|196800.9|196675.9|196781|196656|12
1724910840000|2024-08-29 05:54:00|196789.7|196664.7|196781.3|196656.3|196789.7|196664.7|196781.3|196656.3|4
1724910850000|2024-08-29 05:54:10|196784.3|196659.3|196788.6|196663.6|196788.6|196663.6|196784.3|196659.3|7
1724910860000|2024-08-29 05:54:20|196786.6|196661.6|196786.4|196661.4|196786.6|196661.6|196786.4|196661.4|2
1724910870000|2024-08-29 05:54:30|196784|196659|196781.3|196656.3|196784|196659|196781.3|196656.3|3
1724910880000|2024-08-29 05:54:40|196783.3|196658.3|196780.4|196655.4|196783.3|196658.3|196780|196655|4
1724910890000|2024-08-29 05:54:50|196779.7|196654.7|196766.7|196641.7|196780.7|196655.7|196766.7|196641.7|8
1724910900000|2024-08-29 05:55:00|196766.3|196641.3|196768.2|196643.2|196768.2|196643.2|196765.3|196640.3|6
1724910910000|2024-08-29 05:55:10|196768.3|196643.3|196771|196646|196771|196646|196768.3|196643.3|3
1724910930000|2024-08-29 05:55:30|196771.9|196646.9|196770|196645|196775|196650|196768.9|196643.9|5
1724910940000|2024-08-29 05:55:40|196771|196646|196782.4|196657.4|196782.4|196657.4|196771|196646|6
1724910950000|2024-08-29 05:55:50|196783.1|196658.1|196783.1|196658.1|196783.1|196658.1|196783.1|196658.1|1
1724910970000|2024-08-29 05:56:10|196783.6|196658.6|196785.1|196660.1|196785.1|196660.1|196783.6|196658.6|3
1724910980000|2024-08-29 05:56:20|196778.7|196653.7|196777.4|196652.4|196779.4|196654.4|196777.4|196652.4|4
1724910990000|2024-08-29 05:56:30|196779.4|196654.4|196779.4|196654.4|196779.4|196654.4|196779.4|196654.4|1
1724911000000|2024-08-29 05:56:40|196777.4|196652.4|196775.8|196650.8|196779.4|196654.4|196775.8|196650.8|10
1724911010000|2024-08-29 05:56:50|196777.4|196652.4|196717.4|196592.4|196777.4|196652.4|196711.9|196586.9|20
1724911020000|2024-08-29 05:57:00|196716.8|196591.8|196718.8|196593.8|196718.8|196593.8|196716.8|196591.8|5
1724911030000|2024-08-29 05:57:10|196718.5|196593.5|196717.1|196592.1|196719.8|196594.8|196716.5|196591.5|5
1724911040000|2024-08-29 05:57:20|196715.6|196590.6|196715.6|196590.6|196715.6|196590.6|196715.6|196590.6|1
1724911050000|2024-08-29 05:57:30|196714.7|196589.7|196715.9|196590.9|196717.6|196592.6|196711.8|196586.8|6
1724911060000|2024-08-29 05:57:40|196714.1|196589.1|196679.1|196554.1|196714.1|196589.1|196678.1|196553.1|8
1724911070000|2024-08-29 05:57:50|196679.5|196554.5|196679.2|196554.2|196680.6|196555.6|196676.9|196551.9|14
1724911080000|2024-08-29 05:58:00|196678.1|196553.1|196678.1|196553.1|196679.2|196554.2|196677.3|196552.3|7
1724911090000|2024-08-29 05:58:10|196677.3|196552.3|196655.2|196530.2|196680|196555|196655.2|196530.2|13
1724911100000|2024-08-29 05:58:20|196654.7|196529.7|196651.5|196526.5|196655.2|196530.2|196648.2|196523.2|11
1724911110000|2024-08-29 05:58:30|196651|196526|196622.5|196497.5|196654.5|196529.5|196622.5|196497.5|10
1724911120000|2024-08-29 05:58:40|196622.8|196497.8|196625.2|196500.2|196625.2|196500.2|196622.8|196497.8|3
1724911130000|2024-08-29 05:58:50|196624.9|196499.9|196640|196515|196644|196519|196623.3|196498.3|6
1724911140000|2024-08-29 05:59:00|196640.4|196515.4|196637.3|196512.3|196640.4|196515.4|196637.3|196512.3|12
1724911150000|2024-08-29 05:59:10|196637.7|196512.7|196637.8|196512.8|196637.8|196512.8|196637.2|196512.2|4
1724911160000|2024-08-29 05:59:20|196636.3|196511.3|196607.4|196482.4|196636.3|196511.3|196606.9|196481.9|5
1724911180000|2024-08-29 05:59:40|196610.1|196485.1|196666.3|196541.3|196666.3|196541.3|196610.1|196485.1|5
1724911190000|2024-08-29 05:59:50|196650.6|196525.6|196638.1|196513.1|196651|196526|196636|196511|21
1724911200000|2024-08-29 06:00:00|196638.6|196513.6|196641.2|196516.2|196641.6|196516.6|196638|196513|9
1724911210000|2024-08-29 06:00:10|196644|196519|196649.6|196524.6|196649.6|196524.6|196644|196519|6
1724911220000|2024-08-29 06:00:20|196649.3|196524.3|196647.9|196522.9|196649.7|196524.7|196647.6|196522.6|5
1724911230000|2024-08-29 06:00:30|196648.7|196523.7|196648.9|196523.9|196649.7|196524.7|196648.7|196523.7|5
1724911240000|2024-08-29 06:00:40|196648.4|196523.4|196637.5|196512.5|196650.1|196525.1|196636|196511|13
1724911250000|2024-08-29 06:00:50|196635.3|196510.3|196628.3|196503.3|196641.8|196516.8|196626.8|196501.8|8
1724911260000|2024-08-29 06:01:00|196631.7|196506.7|196612.7|196487.7|196631.7|196506.7|196608.5|196483.5|11
1724911270000|2024-08-29 06:01:10|196615.9|196490.9|196620.5|196495.5|196623.4|196498.4|196612.3|196487.3|13
1724911280000|2024-08-29 06:01:20|196622.1|196497.1|196622|196497|196622.1|196497.1|196618|196493|13
1724911290000|2024-08-29 06:01:30|196620.8|196495.8|196615.3|196490.3|196622|196497|196615.3|196490.3|6
1724911300000|2024-08-29 06:01:40|196616.6|196491.6|196617.2|196492.2|196622.3|196497.3|196616.6|196491.6|12
1724911310000|2024-08-29 06:01:50|196615.7|196490.7|196597.4|196472.4|196615.7|196490.7|196594|196469|9
1724911320000|2024-08-29 06:02:00|196598.5|196473.5|196597.4|196472.4|196598.5|196473.5|196595.2|196470.2|8
1724911330000|2024-08-29 06:02:10|196597.6|196472.6|196592.7|196467.7|196604.5|196479.5|196592.7|196467.7|16
1724911340000|2024-08-29 06:02:20|196588.2|196463.2|196593.7|196468.7|196593.7|196468.7|196588.2|196463.2|2
1724911350000|2024-08-29 06:02:30|196593.8|196468.8|196593.8|196468.8|196593.8|196468.8|196593.8|196468.8|1
1724911360000|2024-08-29 06:02:40|196594.2|196469.2|196596.7|196471.7|196596.7|196471.7|196594.2|196469.2|3
1724911370000|2024-08-29 06:02:50|196599.7|196474.7|196592|196467|196608.9|196483.9|196592|196467|8
1724911380000|2024-08-29 06:03:00|196587.5|196462.5|196581|196456|196587.5|196462.5|196580.2|196455.2|3
1724911390000|2024-08-29 06:03:10|196579.7|196454.7|196582.8|196457.8|196582.8|196457.8|196579.7|196454.7|3
1724911400000|2024-08-29 06:03:20|196581.9|196456.9|196581.9|196456.9|196581.9|196456.9|196581.9|196456.9|1
1724911410000|2024-08-29 06:03:30|196582.3|196457.3|196554.5|196429.5|196582.3|196457.3|196554.4|196429.4|13
1724911420000|2024-08-29 06:03:40|196556.4|196431.4|196556.5|196431.5|196556.5|196431.5|196554.6|196429.6|4
1724911430000|2024-08-29 06:03:50|196554.7|196429.7|196556.5|196431.5|196556.5|196431.5|196554.6|196429.6|4
1724911440000|2024-08-29 06:04:00|196551|196426|196557.4|196432.4|196559.2|196434.2|196551|196426|11
1724911450000|2024-08-29 06:04:10|196555.5|196430.5|196555.6|196430.6|196557.4|196432.4|196555.5|196430.5|3
1724911460000|2024-08-29 06:04:20|196557.5|196432.5|196557.5|196432.5|196557.5|196432.5|196557.5|196432.5|1
1724911470000|2024-08-29 06:04:30|196558.3|196433.3|196554|196429|196558.3|196433.3|196554|196429|4
1724911480000|2024-08-29 06:04:40|196554.8|196429.8|196563.4|196438.4|196563.4|196438.4|196554.8|196429.8|3
1724911490000|2024-08-29 06:04:50|196562.8|196437.8|196566.2|196441.2|196569.5|196444.5|196562.8|196437.8|11
1724911500000|2024-08-29 06:05:00|196569.7|196444.7|196568.8|196443.8|196575.4|196450.4|196566.2|196441.2|15
1724911510000|2024-08-29 06:05:10|196567.2|196442.2|196597.1|196472.1|196597.1|196472.1|196564|196439|19
1724911520000|2024-08-29 06:05:20|196596.5|196471.5|196612.4|196487.4|196615.1|196490.1|196594.3|196469.3|10
1724911530000|2024-08-29 06:05:30|196624.6|196499.6|196618.1|196493.1|196624.6|196499.6|196598.9|196473.9|14
1724911540000|2024-08-29 06:05:40|196618.3|196493.3|196618.3|196493.3|196618.3|196493.3|196618.3|196493.3|1
1724911560000|2024-08-29 06:06:00|196619|196494|196615.4|196490.4|196624.7|196499.7|196611.3|196486.3|13
1724911570000|2024-08-29 06:06:10|196614.7|196489.7|196624.6|196499.6|196626.5|196501.5|196614.1|196489.1|7
1724911580000|2024-08-29 06:06:20|196625.2|196500.2|196617.2|196492.2|196625.2|196500.2|196617.2|196492.2|6
1724911590000|2024-08-29 06:06:30|196615.3|196490.3|196612.1|196487.1|196615.3|196490.3|196612.1|196487.1|5
1724911600000|2024-08-29 06:06:40|196610.8|196485.8|196596.1|196471.1|196611.1|196486.1|196594.6|196469.6|6
1724911610000|2024-08-29 06:06:50|196595.3|196470.3|196593.7|196468.7|196595.3|196470.3|196593.7|196468.7|3
1724911620000|2024-08-29 06:07:00|196595.2|196470.2|196614.8|196489.8|196616.4|196491.4|196595.2|196470.2|16
1724911630000|2024-08-29 06:07:10|196613.7|196488.7|196601.6|196476.6|196614.8|196489.8|196601|196476|9
1724911640000|2024-08-29 06:07:20|196600|196475|196593.8|196468.8|196602|196477|196593.8|196468.8|10
1724911650000|2024-08-29 06:07:30|196595.6|196470.6|196595.5|196470.5|196599.3|196474.3|196595.5|196470.5|5
1724911660000|2024-08-29 06:07:40|196592.9|196467.9|196579.2|196454.2|196594.6|196469.6|196579.2|196454.2|13
1724911670000|2024-08-29 06:07:50|196581.1|196456.1|196580.6|196455.6|196581.4|196456.4|196577.9|196452.9|17
1724911680000|2024-08-29 06:08:00|196578|196453|196586.8|196461.8|196589.1|196464.1|196577.4|196452.4|17
1724911690000|2024-08-29 06:08:10|196588.2|196463.2|196591.9|196466.9|196591.9|196466.9|196586.8|196461.8|14
1724911700000|2024-08-29 06:08:20|196592.6|196467.6|196591.4|196466.4|196594.3|196469.3|196591.4|196466.4|6
1724911710000|2024-08-29 06:08:30|196582|196457|196584.2|196459.2|196584.2|196459.2|196582|196457|3
1724911720000|2024-08-29 06:08:40|196584.3|196459.3|196591.4|196466.4|196595.4|196470.4|196584.3|196459.3|9
1724911730000|2024-08-29 06:08:50|196596.2|196471.2|196594.1|196469.1|196596.2|196471.2|196591.3|196466.3|6
1724911740000|2024-08-29 06:09:00|196592.5|196467.5|196594.6|196469.6|196597.2|196472.2|196592.5|196467.5|11
1724911750000|2024-08-29 06:09:10|196593.8|196468.8|196596.3|196471.3|196596.3|196471.3|196593.4|196468.4|9
1724911760000|2024-08-29 06:09:20|196598.4|196473.4|196599.1|196474.1|196599.1|196474.1|196598.4|196473.4|2
1724911770000|2024-08-29 06:09:30|196600.2|196475.2|196601.2|196476.2|196604.8|196479.8|196600.2|196475.2|4
1724911780000|2024-08-29 06:09:40|196602.1|196477.1|196612.4|196487.4|196612.8|196487.8|196602.1|196477.1|13
1724911790000|2024-08-29 06:09:50|196611.3|196486.3|196612.4|196487.4|196612.4|196487.4|196611.3|196486.3|2
1724911800000|2024-08-29 06:10:00|196611.3|196486.3|196613.4|196488.4|196613.4|196488.4|196607.3|196482.3|9
1724911810000|2024-08-29 06:10:10|196612|196487|196632.5|196507.5|196646.7|196521.7|196610.9|196485.9|15
1724911820000|2024-08-29 06:10:20|196633.1|196508.1|196635.9|196510.9|196639.8|196514.8|196633.1|196508.1|15
1724911830000|2024-08-29 06:10:30|196638.7|196513.7|196631.2|196506.2|196638.7|196513.7|196631.2|196506.2|8
1724911840000|2024-08-29 06:10:40|196631.9|196506.9|196631.9|196506.9|196631.9|196506.9|196631.9|196506.9|1
1724911850000|2024-08-29 06:10:50|196633.2|196508.2|196637.1|196512.1|196637.1|196512.1|196631.8|196506.8|4
1724911860000|2024-08-29 06:11:00|196646.9|196521.9|196688.7|196563.7|196689.8|196564.8|196646.9|196521.9|16
1724911870000|2024-08-29 06:11:10|196688|196563|196687.9|196562.9|196691.5|196566.5|196687.9|196562.9|11
1724911880000|2024-08-29 06:11:20|196688.6|196563.6|196737.5|196612.5|196739.1|196614.1|196687.8|196562.8|13
1724911890000|2024-08-29 06:11:30|196736.7|196611.7|196740.2|196615.2|196740.2|196615.2|196734.6|196609.6|7
1724911900000|2024-08-29 06:11:40|196741.9|196616.9|196752.4|196627.4|196773|196648|196741.9|196616.9|6
1724911910000|2024-08-29 06:11:50|196752.7|196627.7|196745.1|196620.1|196753.7|196628.7|196744.3|196619.3|7
1724911920000|2024-08-29 06:12:00|196743.6|196618.6|196729.6|196604.6|196744.8|196619.8|196729.5|196604.5|7
1724911930000|2024-08-29 06:12:10|196732.3|196607.3|196774.5|196649.5|196776.9|196651.9|196732.3|196607.3|8
1724911940000|2024-08-29 06:12:20|196773.1|196648.1|196734.5|196609.5|196776.2|196651.2|196733.2|196608.2|5
1724911950000|2024-08-29 06:12:30|196728.6|196603.6|196750.4|196625.4|196753.7|196628.7|196712.4|196587.4|12
1724911960000|2024-08-29 06:12:40|196750.6|196625.6|196755.1|196630.1|196755.1|196630.1|196747.3|196622.3|9
1724911970000|2024-08-29 06:12:50|196751.2|196626.2|196753.5|196628.5|196755.8|196630.8|196751.2|196626.2|5
1724911980000|2024-08-29 06:13:00|196757.6|196632.6|196778.6|196653.6|196778.6|196653.6|196753.6|196628.6|11
1724911990000|2024-08-29 06:13:10|196786.7|196661.7|196783.3|196658.3|196789.4|196664.4|196781.9|196656.9|18
1724912000000|2024-08-29 06:13:20|196785.3|196660.3|196788.9|196663.9|196788.9|196663.9|196782.8|196657.8|18
1724912010000|2024-08-29 06:13:30|196787.5|196662.5|196780.7|196655.7|196789.2|196664.2|196778.6|196653.6|13
1724912020000|2024-08-29 06:13:40|196783.8|196658.8|196786.1|196661.1|196786.5|196661.5|196780.6|196655.6|13
1724912030000|2024-08-29 06:13:50|196787.5|196662.5|196782.6|196657.6|196787.5|196662.5|196782.5|196657.5|6
1724912040000|2024-08-29 06:14:00|196783.3|196658.3|196788.8|196663.8|196794.5|196669.5|196782.8|196657.8|18
1724912050000|2024-08-29 06:14:10|196788.4|196663.4|196822.1|196697.1|196822.1|196697.1|196787.7|196662.7|11
1724912060000|2024-08-29 06:14:20|196824.8|196699.8|196765.4|196640.4|196824.8|196699.8|196765.4|196640.4|16
1724912070000|2024-08-29 06:14:30|196768.8|196643.8|196771.8|196646.8|196771.9|196646.9|196764.3|196639.3|12
1724912080000|2024-08-29 06:14:40|196771|196646|196773|196648|196773|196648|196769.6|196644.6|6
1724912090000|2024-08-29 06:14:50|196773.8|196648.8|196770.3|196645.3|196775.3|196650.3|196770.3|196645.3|7
1724912100000|2024-08-29 06:15:00|196771.4|196646.4|196794.2|196669.2|196794.9|196669.9|196771.4|196646.4|9
1724912110000|2024-08-29 06:15:10|196808.3|196683.3|196822.4|196697.4|196838.7|196713.7|196796.7|196671.7|16
1724912120000|2024-08-29 06:15:20|196824.7|196699.7|196824.7|196699.7|196824.7|196699.7|196824.7|196699.7|1
1724912130000|2024-08-29 06:15:30|196824.1|196699.1|196824.9|196699.9|196824.9|196699.9|196824.1|196699.1|2
1724912140000|2024-08-29 06:15:40|196825.8|196700.8|196822.6|196697.6|196826.4|196701.4|196822.6|196697.6|5
1724912150000|2024-08-29 06:15:50|196824.8|196699.8|196823.9|196698.9|196824.8|196699.8|196822.1|196697.1|7
1724912160000|2024-08-29 06:16:00|196821.7|196696.7|196822.6|196697.6|196824.5|196699.5|196821.7|196696.7|4
1724912190000|2024-08-29 06:16:30|196824.1|196699.1|196820.9|196695.9|196825.9|196700.9|196820.9|196695.9|5
1724912200000|2024-08-29 06:16:40|196818.2|196693.2|196811.5|196686.5|196818.2|196693.2|196810.7|196685.7|5
1724912210000|2024-08-29 06:16:50|196809.4|196684.4|196808.7|196683.7|196809.4|196684.4|196795.1|196670.1|19
1724912220000|2024-08-29 06:17:00|196810.6|196685.6|196800.2|196675.2|196810.6|196685.6|196794.4|196669.4|12
1724912230000|2024-08-29 06:17:10|196801.1|196676.1|196801.1|196676.1|196801.1|196676.1|196801.1|196676.1|1
1724912240000|2024-08-29 06:17:20|196802.5|196677.5|196801.4|196676.4|196802.5|196677.5|196801.4|196676.4|2
1724912250000|2024-08-29 06:17:30|196802.1|196677.1|196818.4|196693.4|196818.4|196693.4|196792.6|196667.6|17
1724912260000|2024-08-29 06:17:40|196816.3|196691.3|196815.4|196690.4|196819.6|196694.6|196815.1|196690.1|8
1724912270000|2024-08-29 06:17:50|196814.7|196689.7|196814.7|196689.7|196814.7|196689.7|196814.7|196689.7|1
1724912280000|2024-08-29 06:18:00|196814.8|196689.8|196814.9|196689.9|196814.9|196689.9|196814.1|196689.1|3
1724912290000|2024-08-29 06:18:10|196815.4|196690.4|196815.4|196690.4|196815.4|196690.4|196815.4|196690.4|1
1724912300000|2024-08-29 06:18:20|196816|196691|196813.1|196688.1|196818.5|196693.5|196813.1|196688.1|6
1724912310000|2024-08-29 06:18:30|196814.3|196689.3|196816.5|196691.5|196816.5|196691.5|196814.3|196689.3|5
1724912320000|2024-08-29 06:18:40|196815|196690|196814.7|196689.7|196815|196690|196814.7|196689.7|2
1724912330000|2024-08-29 06:18:50|196816.4|196691.4|196816.5|196691.5|196816.5|196691.5|196816.4|196691.4|2
1724912340000|2024-08-29 06:19:00|196815.8|196690.8|196815.8|196690.8|196815.8|196690.8|196815.8|196690.8|1
1724912350000|2024-08-29 06:19:10|196817.4|196692.4|196815.5|196690.5|196817.4|196692.4|196815.5|196690.5|3
1724912360000|2024-08-29 06:19:20|196816|196691|196815.5|196690.5|196817.1|196692.1|196815.5|196690.5|3
1724912370000|2024-08-29 06:19:30|196813.5|196688.5|196720.1|196595.1|196813.5|196688.5|196716.8|196591.8|23
1724912380000|2024-08-29 06:19:40|196713.1|196588.1|196731.4|196606.4|196734.9|196609.9|196712.4|196587.4|12
1724912390000|2024-08-29 06:19:50|196742.7|196617.7|196733.1|196608.1|196742.7|196617.7|196733.1|196608.1|10
1724912400000|2024-08-29 06:20:00|196735.9|196610.9|196734.7|196609.7|196735.9|196610.9|196732|196607|7
1724912410000|2024-08-29 06:20:10|196736.1|196611.1|196736.5|196611.5|196736.5|196611.5|196736.1|196611.1|2
1724912420000|2024-08-29 06:20:20|196736.2|196611.2|196739.1|196614.1|196739.1|196614.1|196736.2|196611.2|4
1724912430000|2024-08-29 06:20:30|196739.4|196614.4|196789|196664|196790.9|196665.9|196739.4|196614.4|25
1724912440000|2024-08-29 06:20:40|196790.1|196665.1|196790.2|196665.2|196790.2|196665.2|196790.1|196665.1|2
1724912460000|2024-08-29 06:21:00|196793.1|196668.1|196791.7|196666.7|196793.1|196668.1|196770.8|196645.8|17
1724912470000|2024-08-29 06:21:10|196790.3|196665.3|196828.8|196703.8|196830.5|196705.5|196789.2|196664.2|6
1724912490000|2024-08-29 06:21:30|196831.5|196706.5|196834.7|196709.7|196834.7|196709.7|196828|196703|8
1724912500000|2024-08-29 06:21:40|196833.3|196708.3|196835.7|196710.7|196835.7|196710.7|196831|196706|4
1724912520000|2024-08-29 06:22:00|196837|196712|196837|196712|196837|196712|196837|196712|1
1724912530000|2024-08-29 06:22:10|196835.7|196710.7|196892|196767|196892|196767|196832.6|196707.6|6
1724912540000|2024-08-29 06:22:20|196888.9|196763.9|196891.4|196766.4|196894|196769|196887.8|196762.8|7
1724912550000|2024-08-29 06:22:30|196892.3|196767.3|196942.8|196817.8|196946.6|196821.6|196892.3|196767.3|25
1724912560000|2024-08-29 06:22:40|196945.7|196820.7|196934.5|196809.5|196945.7|196820.7|196932|196807|8
1724912570000|2024-08-29 06:22:50|196934.3|196809.3|196935.8|196810.8|196936.4|196811.4|196932.1|196807.1|18
1724912580000|2024-08-29 06:23:00|196936.3|196811.3|196930.2|196805.2|196938.7|196813.7|196930.2|196805.2|11
1724912590000|2024-08-29 06:23:10|196932.3|196807.3|196929.6|196804.6|196932.3|196807.3|196927.3|196802.3|7
1724912600000|2024-08-29 06:23:20|196928.2|196803.2|196926.4|196801.4|196929.6|196804.6|196923.3|196798.3|11
1724912610000|2024-08-29 06:23:30|196927.5|196802.5|196927.9|196802.9|196930.2|196805.2|196927.5|196802.5|12
1724912620000|2024-08-29 06:23:40|196929|196804|196926.8|196801.8|196931|196806|196924.9|196799.9|10
1724912630000|2024-08-29 06:23:50|196927.2|196802.2|196926.5|196801.5|196927.2|196802.2|196926.5|196801.5|2
1724912640000|2024-08-29 06:24:00|196925.1|196800.1|196925.7|196800.7|196932.7|196807.7|196925|196800|14
1724912650000|2024-08-29 06:24:10|196925.3|196800.3|196924.8|196799.8|196927.5|196802.5|196924.8|196799.8|5
1724912660000|2024-08-29 06:24:20|196923.5|196798.5|196924.8|196799.8|196924.8|196799.8|196923.3|196798.3|3
1724912670000|2024-08-29 06:24:30|196927.3|196802.3|196924.4|196799.4|196927.3|196802.3|196924.4|196799.4|4
1724912680000|2024-08-29 06:24:40|196925.9|196800.9|196924.8|196799.8|196925.9|196800.9|196923.4|196798.4|5
1724912690000|2024-08-29 06:24:50|196924.5|196799.5|196905.4|196780.4|196924.5|196799.5|196905.4|196780.4|4
1724912700000|2024-08-29 06:25:00|196906.1|196781.1|196903.9|196778.9|196907.4|196782.4|196903.9|196778.9|6
1724912710000|2024-08-29 06:25:10|196904.9|196779.9|196896.7|196771.7|196909.9|196784.9|196885.3|196760.3|10
1724912720000|2024-08-29 06:25:20|196896|196771|196903.4|196778.4|196903.4|196778.4|196895.3|196770.3|5
1724912730000|2024-08-29 06:25:30|196908.4|196783.4|196915.3|196790.3|196915.5|196790.5|196908.4|196783.4|7
1724912740000|2024-08-29 06:25:40|196914.1|196789.1|196914.2|196789.2|196914.3|196789.3|196912.2|196787.2|4
1724912750000|2024-08-29 06:25:50|196915.5|196790.5|196916|196791|196916|196791|196915.5|196790.5|2
1724912760000|2024-08-29 06:26:00|196918.4|196793.4|196924.9|196799.9|196930.8|196805.8|196918.4|196793.4|14
1724912770000|2024-08-29 06:26:10|196924.3|196799.3|196924.9|196799.9|196924.9|196799.9|196924.3|196799.3|4
1724912780000|2024-08-29 06:26:20|196924.3|196799.3|196923.8|196798.8|196924.9|196799.9|196923.8|196798.8|3
1724912790000|2024-08-29 06:26:30|196923.3|196798.3|196920.2|196795.2|196923.7|196798.7|196920.2|196795.2|8
1724912800000|2024-08-29 06:26:40|196923.3|196798.3|196906.5|196781.5|196923.3|196798.3|196903.1|196778.1|11
1724912820000|2024-08-29 06:27:00|196910.8|196785.8|196905.9|196780.9|196910.8|196785.8|196904.6|196779.6|6
1724912830000|2024-08-29 06:27:10|196904.4|196779.4|196904.6|196779.6|196908|196783|196892|196767|11
1724912840000|2024-08-29 06:27:20|196902.2|196777.2|196897.6|196772.6|196902.2|196777.2|196897.1|196772.1|4
1724912850000|2024-08-29 06:27:30|196906.8|196781.8|196895.8|196770.8|196906.8|196781.8|196895.8|196770.8|12
1724912860000|2024-08-29 06:27:40|196895.7|196770.7|196910.1|196785.1|196914.1|196789.1|196893.7|196768.7|13
1724912870000|2024-08-29 06:27:50|196911.5|196786.5|196910.2|196785.2|196912.9|196787.9|196909.8|196784.8|11
1724912880000|2024-08-29 06:28:00|196911.7|196786.7|196912.6|196787.6|196913.3|196788.3|196911.1|196786.1|5
1724912900000|2024-08-29 06:28:20|196912.2|196787.2|196907.8|196782.8|196912.2|196787.2|196906.7|196781.7|3
1724912910000|2024-08-29 06:28:30|196909|196784|196907.9|196782.9|196918.2|196793.2|196904.5|196779.5|6
1724912920000|2024-08-29 06:28:40|196909.4|196784.4|197003.4|196878.4|197016.9|196891.9|196909.4|196784.4|7
1724912930000|2024-08-29 06:28:50|197004.9|196879.9|197037.7|196912.7|197037.7|196912.7|197004.9|196879.9|9
1724912940000|2024-08-29 06:29:00|197039.7|196914.7|197036.4|196911.4|197040.2|196915.2|197036.4|196911.4|9
1724912950000|2024-08-29 06:29:10|197034.9|196909.9|197036.2|196911.2|197036.4|196911.4|197034.9|196909.9|3
1724912960000|2024-08-29 06:29:20|197035.8|196910.8|197014.3|196889.3|197035.8|196910.8|197012.2|196887.2|12
1724912970000|2024-08-29 06:29:30|197013.7|196888.7|197012.7|196887.7|197013.7|196888.7|197012.7|196887.7|4
1724912980000|2024-08-29 06:29:40|197015.7|196890.7|197015|196890|197017.6|196892.6|197013.3|196888.3|7
1724912990000|2024-08-29 06:29:50|197015.8|196890.8|197013.9|196888.9|197018.6|196893.6|197011.5|196886.5|11
1724913000000|2024-08-29 06:30:00|197014.8|196889.8|197010.1|196885.1|197015|196890|197008.9|196883.9|8
1724913010000|2024-08-29 06:30:10|197010.8|196885.8|197007.3|196882.3|197010.8|196885.8|197007.3|196882.3|5
1724913020000|2024-08-29 06:30:20|197009.1|196884.1|197007.4|196882.4|197009.1|196884.1|197007.4|196882.4|9
1724913030000|2024-08-29 06:30:30|197006.3|196881.3|197008|196883|197009.4|196884.4|197006.3|196881.3|3
1724913040000|2024-08-29 06:30:40|197008.2|196883.2|197010.6|196885.6|197011.2|196886.2|197008.2|196883.2|4
1724913050000|2024-08-29 06:30:50|197009.5|196884.5|197008.8|196883.8|197010.6|196885.6|197005|196880|5
1724913060000|2024-08-29 06:31:00|196966.9|196841.9|196969.6|196844.6|196973.7|196848.7|196958.9|196833.9|14
1724913070000|2024-08-29 06:31:10|196969.3|196844.3|196972.8|196847.8|196972.8|196847.8|196966.6|196841.6|5
1724913080000|2024-08-29 06:31:20|196971.8|196846.8|196967.4|196842.4|196971.8|196846.8|196966.1|196841.1|13
1724913090000|2024-08-29 06:31:30|196966.5|196841.5|196965.2|196840.2|196966.5|196841.5|196965.2|196840.2|2
1724913100000|2024-08-29 06:31:40|196965.6|196840.6|196965.6|196840.6|196968.2|196843.2|196965.6|196840.6|4
1724913110000|2024-08-29 06:31:50|196964.5|196839.5|196964.5|196839.5|196964.5|196839.5|196964.5|196839.5|1
1724913120000|2024-08-29 06:32:00|196963.1|196838.1|196971.2|196846.2|196981.9|196856.9|196960.4|196835.4|8
1724913130000|2024-08-29 06:32:10|196969.3|196844.3|196969.4|196844.4|196971.1|196846.1|196967.5|196842.5|5
1724913140000|2024-08-29 06:32:20|196969.6|196844.6|196969.6|196844.6|196969.6|196844.6|196969.6|196844.6|1
1724913150000|2024-08-29 06:32:30|196974.4|196849.4|196975.8|196850.8|196975.8|196850.8|196974.4|196849.4|2
1724913160000|2024-08-29 06:32:40|196975.7|196850.7|196976.9|196851.9|196978.2|196853.2|196975.7|196850.7|4
1724913170000|2024-08-29 06:32:50|196976|196851|196976|196851|196976|196851|196976|196851|1
1724913180000|2024-08-29 06:33:00|196973.2|196848.2|196971.6|196846.6|196979.1|196854.1|196971.6|196846.6|7
1724913200000|2024-08-29 06:33:20|196972.2|196847.2|196972.1|196847.1|196972.2|196847.2|196972.1|196847.1|2
1724913210000|2024-08-29 06:33:30|196972.5|196847.5|196973.9|196848.9|196974.1|196849.1|196972.5|196847.5|4
1724913220000|2024-08-29 06:33:40|196974|196849|196971.6|196846.6|196974|196849|196971.3|196846.3|3
1724913230000|2024-08-29 06:33:50|196973|196848|196971.6|196846.6|196973|196848|196971.6|196846.6|2
1724913240000|2024-08-29 06:34:00|196972|196847|196976.3|196851.3|196976.9|196851.9|196972|196847|6
1724913250000|2024-08-29 06:34:10|196975.6|196850.6|196975.4|196850.4|196976.3|196851.3|196974.1|196849.1|4
1724913260000|2024-08-29 06:34:20|196977.1|196852.1|196977.1|196852.1|196977.1|196852.1|196977.1|196852.1|1
1724913270000|2024-08-29 06:34:30|196977.2|196852.2|196975.6|196850.6|196978.9|196853.9|196974.8|196849.8|8
1724913280000|2024-08-29 06:34:40|196977.1|196852.1|196976.6|196851.6|196978.2|196853.2|196975.4|196850.4|6
1724913290000|2024-08-29 06:34:50|196974.9|196849.9|196973.5|196848.5|196975.1|196850.1|196971.9|196846.9|7
1724913300000|2024-08-29 06:35:00|196974.1|196849.1|196974.2|196849.2|196976.1|196851.1|196974.1|196849.1|8
1724913310000|2024-08-29 06:35:10|196975.7|196850.7|196976.2|196851.2|196978.4|196853.4|196975.7|196850.7|6
1724913320000|2024-08-29 06:35:20|196975.6|196850.6|196978|196853|196978|196853|196975.6|196850.6|3
1724913330000|2024-08-29 06:35:30|196979.1|196854.1|196938.9|196813.9|196979.1|196854.1|196938.2|196813.2|5
1724913340000|2024-08-29 06:35:40|196940.6|196815.6|196934.5|196809.5|196942.3|196817.3|196933.6|196808.6|6
1724913350000|2024-08-29 06:35:50|196935.1|196810.1|196925.9|196800.9|196944.4|196819.4|196925.9|196800.9|8
1724913360000|2024-08-29 06:36:00|196927.7|196802.7|196930|196805|196931.8|196806.8|196927.7|196802.7|8
1724913370000|2024-08-29 06:36:10|196930.1|196805.1|196934.1|196809.1|196935.5|196810.5|196930|196805|6
1724913380000|2024-08-29 06:36:20|196936.2|196811.2|196941.3|196816.3|196941.7|196816.7|196936.2|196811.2|5
1724913390000|2024-08-29 06:36:30|196940.2|196815.2|196936.3|196811.3|196941.7|196816.7|196936.3|196811.3|6
1724913400000|2024-08-29 06:36:40|196935.5|196810.5|196939.9|196814.9|196941.1|196816.1|196935.5|196810.5|6
1724913410000|2024-08-29 06:36:50|196938.2|196813.2|196933|196808|196941.6|196816.6|196933|196808|5
1724913420000|2024-08-29 06:37:00|196936.2|196811.2|196940.7|196815.7|196950.7|196825.7|196936.2|196811.2|10
1724913430000|2024-08-29 06:37:10|196937.2|196812.2|196946.8|196821.8|196948.2|196823.2|196930.4|196805.4|8
1724913440000|2024-08-29 06:37:20|196946.9|196821.9|196946.8|196821.8|196946.9|196821.9|196946.8|196821.8|2
1724913450000|2024-08-29 06:37:30|196944.6|196819.6|196926.2|196801.2|196944.6|196819.6|196926.2|196801.2|5
1724913460000|2024-08-29 06:37:40|196926.4|196801.4|196885.7|196760.7|196926.4|196801.4|196885.1|196760.1|22
1724913470000|2024-08-29 06:37:50|196886.3|196761.3|196885.2|196760.2|196886.3|196761.3|196885.2|196760.2|2
1724913480000|2024-08-29 06:38:00|196884.7|196759.7|196866.6|196741.6|196887.1|196762.1|196864.8|196739.8|9
1724913490000|2024-08-29 06:38:10|196867.4|196742.4|196866.1|196741.1|196869.7|196744.7|196866.1|196741.1|9
1724913500000|2024-08-29 06:38:20|196864.4|196739.4|196864.4|196739.4|196864.4|196739.4|196864.4|196739.4|1
1724913510000|2024-08-29 06:38:30|196867|196742|196867.3|196742.3|196871.6|196746.6|196864.5|196739.5|10
1724913520000|2024-08-29 06:38:40|196865.7|196740.7|196852.3|196727.3|196867.8|196742.8|196848.3|196723.3|15
1724913530000|2024-08-29 06:38:50|196852.8|196727.8|196871.8|196746.8|196875.9|196750.9|196852.8|196727.8|8
1724913540000|2024-08-29 06:39:00|196871.2|196746.2|196864.4|196739.4|196871.2|196746.2|196864.4|196739.4|10
1724913550000|2024-08-29 06:39:10|196865.3|196740.3|196869.6|196744.6|196870.7|196745.7|196865.3|196740.3|4
1724913560000|2024-08-29 06:39:20|196867.5|196742.5|196867.2|196742.2|196869.1|196744.1|196867.1|196742.1|6
1724913570000|2024-08-29 06:39:30|196869|196744|196869|196744|196870.3|196745.3|196867.3|196742.3|5
1724913580000|2024-08-29 06:39:40|196868.8|196743.8|196863.3|196738.3|196869.6|196744.6|196861.5|196736.5|5
1724913590000|2024-08-29 06:39:50|196864.3|196739.3|196865.5|196740.5|196869.2|196744.2|196864.3|196739.3|7
1724913600000|2024-08-29 06:40:00|196867.9|196742.9|196867.3|196742.3|196867.9|196742.9|196865|196740|9
1724913610000|2024-08-29 06:40:10|196865.8|196740.8|196849.4|196724.4|196867.5|196742.5|196844.6|196719.6|8
1724913620000|2024-08-29 06:40:20|196848.5|196723.5|196854.7|196729.7|196854.7|196729.7|196848.5|196723.5|7
1724913630000|2024-08-29 06:40:30|196853.9|196728.9|196850.7|196725.7|196854.6|196729.6|196850.7|196725.7|4
1724913640000|2024-08-29 06:40:40|196849.9|196724.9|196853.2|196728.2|196855.9|196730.9|196849.9|196724.9|7
1724913660000|2024-08-29 06:41:00|196853.3|196728.3|196798.9|196673.9|196853.3|196728.3|196798.9|196673.9|5
1724913670000|2024-08-29 06:41:10|196798.2|196673.2|196806.7|196681.7|196811.6|196686.6|196798.2|196673.2|10
1724913680000|2024-08-29 06:41:20|196805.9|196680.9|196803.1|196678.1|196808.4|196683.4|196801.1|196676.1|16
1724913690000|2024-08-29 06:41:30|196807.5|196682.5|196861.4|196736.4|196869|196744|196807.5|196682.5|17
1724913700000|2024-08-29 06:41:40|196857.2|196732.2|196864.5|196739.5|196869.8|196744.8|196844.3|196719.3|17
1724913720000|2024-08-29 06:42:00|196866|196741|196864.2|196739.2|196866.1|196741.1|196864.2|196739.2|3
1724913730000|2024-08-29 06:42:10|196866|196741|196865.3|196740.3|196868.4|196743.4|196863.8|196738.8|9
1724913740000|2024-08-29 06:42:20|196865.7|196740.7|196865.3|196740.3|196867.9|196742.9|196863.9|196738.9|6
1724913750000|2024-08-29 06:42:30|196868.4|196743.4|196877|196752|196879.9|196754.9|196866.1|196741.1|7
1724913760000|2024-08-29 06:42:40|196874.4|196749.4|196873.9|196748.9|196874.4|196749.4|196873.9|196748.9|2
1724913770000|2024-08-29 06:42:50|196873.1|196748.1|196873.1|196748.1|196873.1|196748.1|196873.1|196748.1|1
1724913780000|2024-08-29 06:43:00|196873.9|196748.9|196862.8|196737.8|196873.9|196748.9|196850.7|196725.7|9
1724913790000|2024-08-29 06:43:10|196864.4|196739.4|196864.6|196739.6|196864.6|196739.6|196864.4|196739.4|2
1724913800000|2024-08-29 06:43:20|196864.2|196739.2|196864.4|196739.4|196866.2|196741.2|196864.1|196739.1|4
1724913810000|2024-08-29 06:43:30|196864.9|196739.9|196829.7|196704.7|196872.8|196747.8|196827.7|196702.7|8
1724913820000|2024-08-29 06:43:40|196827.3|196702.3|196797.8|196672.8|196829.3|196704.3|196796.4|196671.4|10
1724913830000|2024-08-29 06:43:50|196795.5|196670.5|196792.1|196667.1|196798|196673|196791.6|196666.6|4
1724913840000|2024-08-29 06:44:00|196793.5|196668.5|196808.6|196683.6|196811.1|196686.1|196793.5|196668.5|9
1724913850000|2024-08-29 06:44:10|196809.2|196684.2|196810.2|196685.2|196810.2|196685.2|196809|196684|10
1724913860000|2024-08-29 06:44:20|196812.8|196687.8|196809.5|196684.5|196812.8|196687.8|196809.5|196684.5|3
1724913870000|2024-08-29 06:44:30|196808.7|196683.7|196808.9|196683.9|196809.4|196684.4|196808.7|196683.7|4
1724913880000|2024-08-29 06:44:40|196808.7|196683.7|196842.4|196717.4|196842.4|196717.4|196808|196683|11
1724913890000|2024-08-29 06:44:50|196842.9|196717.9|196867.4|196742.4|196867.8|196742.8|196834.7|196709.7|12
1724913900000|2024-08-29 06:45:00|196865.9|196740.9|196884|196759|196884|196759|196865.9|196740.9|13
1724913910000|2024-08-29 06:45:10|196884.4|196759.4|196875.9|196750.9|196888.4|196763.4|196875|196750|13
1724913920000|2024-08-29 06:45:20|196879.9|196754.9|196880.7|196755.7|196880.8|196755.8|196877.8|196752.8|6
1724913930000|2024-08-29 06:45:30|196883.2|196758.2|196877|196752|196883.2|196758.2|196877|196752|8
1724913940000|2024-08-29 06:45:40|196880.5|196755.5|196886.4|196761.4|196889.1|196764.1|196877.2|196752.2|9
1724913950000|2024-08-29 06:45:50|196884.6|196759.6|196881.9|196756.9|196884.6|196759.6|196881.9|196756.9|2
1724913960000|2024-08-29 06:46:00|196879.6|196754.6|196862.7|196737.7|196881.6|196756.6|196862.7|196737.7|6
1724913970000|2024-08-29 06:46:10|196863.4|196738.4|196864.2|196739.2|196864.2|196739.2|196862.7|196737.7|3
1724913980000|2024-08-29 06:46:20|196868.2|196743.2|196866.9|196741.9|196872.8|196747.8|196865.4|196740.4|9
1724913990000|2024-08-29 06:46:30|196869.4|196744.4|196864.7|196739.7|196869.4|196744.4|196864.5|196739.5|12
1724914010000|2024-08-29 06:46:50|196863.4|196738.4|196869.8|196744.8|196870.9|196745.9|196860.1|196735.1|12
1724914020000|2024-08-29 06:47:00|196873.1|196748.1|196874.5|196749.5|196874.5|196749.5|196868.8|196743.8|7
1724914030000|2024-08-29 06:47:10|196873.5|196748.5|196877.2|196752.2|196877.2|196752.2|196873.5|196748.5|2
1724914040000|2024-08-29 06:47:20|196879.6|196754.6|196845.2|196720.2|196879.6|196754.6|196828.1|196703.1|21
1724914050000|2024-08-29 06:47:30|196840|196715|196834.6|196709.6|196845.2|196720.2|196834.6|196709.6|11
1724914070000|2024-08-29 06:47:50|196833.8|196708.8|196800.9|196675.9|196833.8|196708.8|196800.5|196675.5|3
1724914080000|2024-08-29 06:48:00|196801.6|196676.6|196843.5|196718.5|196848.1|196723.1|196801.6|196676.6|20
1724914090000|2024-08-29 06:48:10|196840.5|196715.5|196874.6|196749.6|196881.9|196756.9|196840.5|196715.5|20
1724914100000|2024-08-29 06:48:20|196871.1|196746.1|196861.9|196736.9|196871.1|196746.1|196856.4|196731.4|13
1724914110000|2024-08-29 06:48:30|196861.4|196736.4|196885.5|196760.5|196885.5|196760.5|196861.4|196736.4|33
1724914120000|2024-08-29 06:48:40|196879.8|196754.8|196878.2|196753.2|196880.1|196755.1|196874.2|196749.2|12
1724914130000|2024-08-29 06:48:50|196881.1|196756.1|196881.2|196756.2|196885.3|196760.3|196874.4|196749.4|14
1724914140000|2024-08-29 06:49:00|196881.4|196756.4|196879.3|196754.3|196881.6|196756.6|196879.3|196754.3|7
1724914150000|2024-08-29 06:49:10|196878.5|196753.5|196866|196741|196878.5|196753.5|196865.7|196740.7|17
1724914160000|2024-08-29 06:49:20|196867.7|196742.7|196870.3|196745.3|196870.5|196745.5|196867.7|196742.7|4
1724914170000|2024-08-29 06:49:30|196869.2|196744.2|196866.7|196741.7|196869.2|196744.2|196866.7|196741.7|5
1724914180000|2024-08-29 06:49:40|196868.7|196743.7|196854.8|196729.8|196871|196746|196852.6|196727.6|9
1724914190000|2024-08-29 06:49:50|196855.1|196730.1|196856.4|196731.4|196856.4|196731.4|196852.6|196727.6|9
1724914200000|2024-08-29 06:50:00|196857.1|196732.1|196839.1|196714.1|196857.1|196732.1|196836.2|196711.2|10
1724914210000|2024-08-29 06:50:10|196842.1|196717.1|196840.5|196715.5|196842.1|196717.1|196838.1|196713.1|4
1724914220000|2024-08-29 06:50:20|196840.4|196715.4|196836.3|196711.3|196840.4|196715.4|196835.6|196710.6|11
1724914230000|2024-08-29 06:50:30|196839.9|196714.9|196836.5|196711.5|196839.9|196714.9|196836.3|196711.3|14
1724914240000|2024-08-29 06:50:40|196836.3|196711.3|196836.3|196711.3|196839.6|196714.6|196836.3|196711.3|5
1724914250000|2024-08-29 06:50:50|196839.6|196714.6|196842.1|196717.1|196842.1|196717.1|196832.1|196707.1|15
1724914260000|2024-08-29 06:51:00|196843|196718|196839.4|196714.4|196843|196718|196839.4|196714.4|2
1724914270000|2024-08-29 06:51:10|196842.7|196717.7|196842.6|196717.6|196842.9|196717.9|196837.9|196712.9|11
1724914280000|2024-08-29 06:51:20|196841.2|196716.2|196840.2|196715.2|196843.6|196718.6|196840.2|196715.2|6
1724914290000|2024-08-29 06:51:30|196840.8|196715.8|196845.9|196720.9|196845.9|196720.9|196840.8|196715.8|4
1724914300000|2024-08-29 06:51:40|196845.3|196720.3|196857|196732|196860.9|196735.9|196845.3|196720.3|7
1724914310000|2024-08-29 06:51:50|196854.7|196729.7|196845|196720|196854.7|196729.7|196845|196720|10
1724914320000|2024-08-29 06:52:00|196845.1|196720.1|196845|196720|196845.1|196720.1|196845|196720|2
1724914330000|2024-08-29 06:52:10|196845.1|196720.1|196846.7|196721.7|196846.7|196721.7|196845.1|196720.1|3
1724914340000|2024-08-29 06:52:20|196848.7|196723.7|196849.5|196724.5|196866.1|196741.1|196848|196723|6
1724914350000|2024-08-29 06:52:30|196848.3|196723.3|196847.7|196722.7|196848.3|196723.3|196847.7|196722.7|2
1724914360000|2024-08-29 06:52:40|196846.7|196721.7|196843.6|196718.6|196853.1|196728.1|196843.6|196718.6|7
1724914370000|2024-08-29 06:52:50|196842.8|196717.8|196841.3|196716.3|196842.8|196717.8|196841.3|196716.3|3
1724914380000|2024-08-29 06:53:00|196842.5|196717.5|196840.5|196715.5|196842.5|196717.5|196840.5|196715.5|3
1724914390000|2024-08-29 06:53:10|196840.7|196715.7|196838.3|196713.3|196840.7|196715.7|196838.3|196713.3|2
1724914400000|2024-08-29 06:53:20|196837|196712|196774.6|196649.6|196837|196712|196766.9|196641.9|17
1724914420000|2024-08-29 06:53:40|196772|196647|196772|196647|196772|196647|196772|196647|1
1724914430000|2024-08-29 06:53:50|196774|196649|196784.9|196659.9|196784.9|196659.9|196773.8|196648.8|12
1724914440000|2024-08-29 06:54:00|196784.4|196659.4|196784.4|196659.4|196784.4|196659.4|196784.4|196659.4|1
1724914450000|2024-08-29 06:54:10|196784.7|196659.7|196784.7|196659.7|196784.7|196659.7|196784.7|196659.7|1
1724914460000|2024-08-29 06:54:20|196787.2|196662.2|196785.2|196660.2|196787.2|196662.2|196785.2|196660.2|2
1724914470000|2024-08-29 06:54:30|196780.2|196655.2|196782.8|196657.8|196782.8|196657.8|196780.1|196655.1|4
1724914480000|2024-08-29 06:54:40|196785.6|196660.6|196779.5|196654.5|196785.6|196660.6|196779.5|196654.5|4
1724914490000|2024-08-29 06:54:50|196783.8|196658.8|196737.6|196612.6|196783.8|196658.8|196737.6|196612.6|4
1724914500000|2024-08-29 06:55:00|196736.6|196611.6|196735.6|196610.6|196737|196612|196735.6|196610.6|4
1724914510000|2024-08-29 06:55:10|196734.9|196609.9|196724.3|196599.3|196734.9|196609.9|196721.2|196596.2|7
1724914520000|2024-08-29 06:55:20|196722.5|196597.5|196724.7|196599.7|196727|196602|196719.4|196594.4|8
1724914530000|2024-08-29 06:55:30|196723.4|196598.4|196677.6|196552.6|196723.4|196598.4|196676.5|196551.5|8
1724914540000|2024-08-29 06:55:40|196671.9|196546.9|196663.9|196538.9|196677.9|196552.9|196657.7|196532.7|29
1724914550000|2024-08-29 06:55:50|196664.7|196539.7|196658|196533|196683.6|196558.6|196608.5|196483.5|29
1724914560000|2024-08-29 06:56:00|196658.5|196533.5|196664.6|196539.6|196667.1|196542.1|196658.5|196533.5|7
1724914570000|2024-08-29 06:56:10|196663.1|196538.1|196660.2|196535.2|196663.1|196538.1|196658.6|196533.6|10
1724914580000|2024-08-29 06:56:20|196664.5|196539.5|196661.2|196536.2|196664.5|196539.5|196660|196535|6
1724914590000|2024-08-29 06:56:30|196662.9|196537.9|196607.9|196482.9|196662.9|196537.9|196607.4|196482.4|14
1724914600000|2024-08-29 06:56:40|196610.8|196485.8|196610.8|196485.8|196610.8|196485.8|196610.8|196485.8|1
1724914610000|2024-08-29 06:56:50|196612.1|196487.1|196640.3|196515.3|196643.8|196518.8|196612.1|196487.1|9
1724914620000|2024-08-29 06:57:00|196647|196522|196622|196497|196650|196525|196619|196494|15
1724914630000|2024-08-29 06:57:10|196623.1|196498.1|196629.5|196504.5|196629.5|196504.5|196614.2|196489.2|10
1724914640000|2024-08-29 06:57:20|196628.3|196503.3|196586.2|196461.2|196628.3|196503.3|196582.9|196457.9|11
1724914650000|2024-08-29 06:57:30|196583|196458|196583.4|196458.4|196583.7|196458.7|196582.8|196457.8|5
1724914660000|2024-08-29 06:57:40|196584.2|196459.2|196585.3|196460.3|196585.4|196460.4|196583.7|196458.7|6
1724914670000|2024-08-29 06:57:50|196585.7|196460.7|196585.7|196460.7|196590.3|196465.3|196585.6|196460.6|4
1724914680000|2024-08-29 06:58:00|196584.8|196459.8|196587.3|196462.3|196587.3|196462.3|196580.4|196455.4|7
1724914690000|2024-08-29 06:58:10|196591.2|196466.2|196587.2|196462.2|196607.1|196482.1|196587.2|196462.2|10
1724914700000|2024-08-29 06:58:20|196586.4|196461.4|196589.9|196464.9|196589.9|196464.9|196586.4|196461.4|5
1724914710000|2024-08-29 06:58:30|196590.6|196465.6|196591.6|196466.6|196596.7|196471.7|196587.2|196462.2|12
1724914720000|2024-08-29 06:58:40|196589.6|196464.6|196594.9|196469.9|196595.3|196470.3|196588.3|196463.3|13
1724914730000|2024-08-29 06:58:50|196595.6|196470.6|196595.6|196470.6|196595.6|196470.6|196595.6|196470.6|1
1724914740000|2024-08-29 06:59:00|196596.1|196471.1|196605|196480|196608.1|196483.1|196594.4|196469.4|18
1724914750000|2024-08-29 06:59:10|196605.7|196480.7|196605.8|196480.8|196606.6|196481.6|196603.7|196478.7|10
1724914760000|2024-08-29 06:59:20|196604.8|196479.8|196608.3|196483.3|196610.3|196485.3|196604.8|196479.8|12
1724914770000|2024-08-29 06:59:30|196608.9|196483.9|196610.9|196485.9|196612.5|196487.5|196606.8|196481.8|13
1724914780000|2024-08-29 06:59:40|196609.9|196484.9|196606.9|196481.9|196612.4|196487.4|196601.3|196476.3|9
1724914790000|2024-08-29 06:59:50|196607.1|196482.1|196607.4|196482.4|196609.2|196484.2|196601|196476|14
1724914800000|2024-08-29 07:00:00|196607.8|196482.8|196608.9|196483.9|196610.3|196485.3|196560.6|196435.6|20
1724914810000|2024-08-29 07:00:10|196608.4|196483.4|196632.3|196507.3|196639.1|196514.1|196605.1|196480.1|20
1724914820000|2024-08-29 07:00:20|196663.2|196538.2|196637.1|196512.1|196664.4|196539.4|196636.7|196511.7|17
1724914830000|2024-08-29 07:00:30|196638.8|196513.8|196636.9|196511.9|196640.4|196515.4|196628.1|196503.1|29
1724914840000|2024-08-29 07:00:40|196638.1|196513.1|196637.8|196512.8|196639.9|196514.9|196634.3|196509.3|30
1724914850000|2024-08-29 07:00:50|196638.2|196513.2|196637.2|196512.2|196640.5|196515.5|196636.7|196511.7|30
1724914860000|2024-08-29 07:01:00|196621.2|196496.2|196627.9|196502.9|196629.5|196504.5|196620.9|196495.9|18
1724914870000|2024-08-29 07:01:10|196630.8|196505.8|196625.5|196500.5|196630.8|196505.8|196625.5|196500.5|9
1724914880000|2024-08-29 07:01:20|196628.3|196503.3|196628.4|196503.4|196630.9|196505.9|196622.1|196497.1|27
1724914890000|2024-08-29 07:01:30|196627|196502|196620|196495|196627|196502|196618.7|196493.7|22
1724914900000|2024-08-29 07:01:40|196615.7|196490.7|196616.2|196491.2|196621.3|196496.3|196615.7|196490.7|17
1724914910000|2024-08-29 07:01:50|196619.6|196494.6|196618.7|196493.7|196623.8|196498.8|196614.4|196489.4|24
1724914920000|2024-08-29 07:02:00|196618.6|196493.6|196628.4|196503.4|196636.3|196511.3|196616|196491|32
1724914930000|2024-08-29 07:02:10|196627.7|196502.7|196606.9|196481.9|196633.2|196508.2|196601.2|196476.2|18
1724914940000|2024-08-29 07:02:20|196604.9|196479.9|196606.2|196481.2|196610.9|196485.9|196601.5|196476.5|24
1724914950000|2024-08-29 07:02:30|196607.5|196482.5|196617.9|196492.9|196619.4|196494.4|196603.3|196478.3|32
1724914960000|2024-08-29 07:02:40|196586.5|196461.5|196589.5|196464.5|196591.8|196466.8|196584.7|196459.7|20
1724914970000|2024-08-29 07:02:50|196585.5|196460.5|196498.8|196373.8|196589.5|196464.5|196471.4|196346.4|15
1724914980000|2024-08-29 07:03:00|196500.7|196375.7|196513.1|196388.1|196523.3|196398.3|196500.7|196375.7|37
1724914990000|2024-08-29 07:03:10|196516.7|196391.7|196510.2|196385.2|196516.7|196391.7|196510.2|196385.2|8
1724915000000|2024-08-29 07:03:20|196511.8|196386.8|196535.8|196410.8|196537.5|196412.5|196511.8|196386.8|19
1724915010000|2024-08-29 07:03:30|196537.9|196412.9|196513.3|196388.3|196537.9|196412.9|196507.9|196382.9|20
1724915020000|2024-08-29 07:03:40|196516.4|196391.4|196524.1|196399.1|196537.7|196412.7|196516.4|196391.4|12
1724915030000|2024-08-29 07:03:50|196524.9|196399.9|196528.8|196403.8|196555.4|196430.4|196524|196399|20
1724915040000|2024-08-29 07:04:00|196525.9|196400.9|196528.5|196403.5|196528.6|196403.6|196517.1|196392.1|23
1724915050000|2024-08-29 07:04:10|196530.3|196405.3|196529.5|196404.5|196530.3|196405.3|196529.5|196404.5|2
1724915060000|2024-08-29 07:04:20|196527.6|196402.6|196530.8|196405.8|196530.9|196405.9|196527.3|196402.3|19
1724915070000|2024-08-29 07:04:30|196528.5|196403.5|196525.2|196400.2|196531.8|196406.8|196515.2|196390.2|36
1724915080000|2024-08-29 07:04:40|196525|196400|196522.9|196397.9|196526.1|196401.1|196520.5|196395.5|19
1724915090000|2024-08-29 07:04:50|196522.2|196397.2|196519.9|196394.9|196524.5|196399.5|196512.2|196387.2|26
1724915100000|2024-08-29 07:05:00|196523.3|196398.3|196523.6|196398.6|196525.2|196400.2|196523.3|196398.3|6
1724915110000|2024-08-29 07:05:10|196525.1|196400.1|196516.2|196391.2|196525.6|196400.6|196512.5|196387.5|21
1724915120000|2024-08-29 07:05:20|196514.6|196389.6|196513.6|196388.6|196527.2|196402.2|196509.3|196384.3|22
1724915130000|2024-08-29 07:05:30|196515.7|196390.7|196519|196394|196528.2|196403.2|196515.2|196390.2|28
1724915140000|2024-08-29 07:05:40|196519.7|196394.7|196524.2|196399.2|196528.1|196403.1|196514.8|196389.8|34
1724915150000|2024-08-29 07:05:50|196523.9|196398.9|196517.6|196392.6|196523.9|196398.9|196514.8|196389.8|33
1724915160000|2024-08-29 07:06:00|196541|196416|196550.5|196425.5|196566.7|196441.7|196539.2|196414.2|32
1724915170000|2024-08-29 07:06:10|196546.7|196421.7|196557.7|196432.7|196559.2|196434.2|196546.7|196421.7|18
1724915180000|2024-08-29 07:06:20|196557.4|196432.4|196566.5|196441.5|196566.5|196441.5|196551.5|196426.5|30
1724915190000|2024-08-29 07:06:30|196561.5|196436.5|196553.8|196428.8|196561.5|196436.5|196553.6|196428.6|31
1724915200000|2024-08-29 07:06:40|196553.9|196428.9|196554.4|196429.4|196591.1|196466.1|196553|196428|38
1724915210000|2024-08-29 07:06:50|196554.7|196429.7|196559.5|196434.5|196560.9|196435.9|196553.6|196428.6|20
1724915220000|2024-08-29 07:07:00|196551.5|196426.5|196556.6|196431.6|196559.5|196434.5|196551.5|196426.5|15
1724915230000|2024-08-29 07:07:10|196557.5|196432.5|196553.9|196428.9|196570.4|196445.4|196552.6|196427.6|22
1724915240000|2024-08-29 07:07:20|196555.6|196430.6|196554.8|196429.8|196555.6|196430.6|196552.2|196427.2|4
1724915250000|2024-08-29 07:07:30|196554.9|196429.9|196595.2|196470.2|196596.7|196471.7|196554.9|196429.9|12
1724915260000|2024-08-29 07:07:40|196597.5|196472.5|196600.2|196475.2|196603.5|196478.5|196595.3|196470.3|5
1724915270000|2024-08-29 07:07:50|196603.3|196478.3|196628.2|196503.2|196631.2|196506.2|196603.3|196478.3|5
1724915280000|2024-08-29 07:08:00|196628.6|196503.6|196634|196509|196636.2|196511.2|196612.1|196487.1|25
1724915290000|2024-08-29 07:08:10|196634.5|196509.5|196623.8|196498.8|196636.1|196511.1|196622.3|196497.3|14
1724915300000|2024-08-29 07:08:20|196625.7|196500.7|196626.3|196501.3|196632.3|196507.3|196620.5|196495.5|15
1724915310000|2024-08-29 07:08:30|196624.9|196499.9|196628.9|196503.9|196630.6|196505.6|196624.9|196499.9|5
1724915320000|2024-08-29 07:08:40|196627.5|196502.5|196573.6|196448.6|196630.4|196505.4|196573.1|196448.1|15
1724915340000|2024-08-29 07:09:00|196573.2|196448.2|196565.9|196440.9|196573.2|196448.2|196564.9|196439.9|9
1724915350000|2024-08-29 07:09:10|196566.7|196441.7|196586.1|196461.1|196586.5|196461.5|196566.7|196441.7|16
1724915360000|2024-08-29 07:09:20|196583.8|196458.8|196586.6|196461.6|196586.9|196461.9|196583.8|196458.8|6
1724915370000|2024-08-29 07:09:30|196590.5|196465.5|196651.8|196526.8|196654.9|196529.9|196590.5|196465.5|29
1724915380000|2024-08-29 07:09:40|196651.2|196526.2|196651.1|196526.1|196653.7|196528.7|196649.5|196524.5|33
1724915390000|2024-08-29 07:09:50|196651.3|196526.3|196646.6|196521.6|196653.4|196528.4|196625.2|196500.2|14
1724915400000|2024-08-29 07:10:00|196644.6|196519.6|196643.3|196518.3|196647.5|196522.5|196643.3|196518.3|11
1724915410000|2024-08-29 07:10:10|196644.8|196519.8|196643|196518|196644.8|196519.8|196643|196518|2
1724915420000|2024-08-29 07:10:20|196643.6|196518.6|196693.9|196568.9|196693.9|196568.9|196643.6|196518.6|17
1724915430000|2024-08-29 07:10:30|196692.4|196567.4|196694.9|196569.9|196696.3|196571.3|196692.4|196567.4|5
1724915440000|2024-08-29 07:10:40|196703.3|196578.3|196706.5|196581.5|196706.5|196581.5|196700.4|196575.4|9
1724915450000|2024-08-29 07:10:50|196707.4|196582.4|196671.6|196546.6|196707.4|196582.4|196671.6|196546.6|13
1724915460000|2024-08-29 07:11:00|196689.7|196564.7|196692.3|196567.3|196692.3|196567.3|196679.4|196554.4|30
1724915470000|2024-08-29 07:11:10|196690.1|196565.1|196726.7|196601.7|196730.7|196605.7|196689.6|196564.6|27
1724915480000|2024-08-29 07:11:20|196726.3|196601.3|196710.5|196585.5|196730.6|196605.6|196710.1|196585.1|12
1724915490000|2024-08-29 07:11:30|196713|196588|196709.9|196584.9|196713|196588|196709.3|196584.3|8
1724915500000|2024-08-29 07:11:40|196709.6|196584.6|196637.4|196512.4|196709.6|196584.6|196634.9|196509.9|11
1724915510000|2024-08-29 07:11:50|196636.7|196511.7|196635.7|196510.7|196637.3|196512.3|196635|196510|6
1724915520000|2024-08-29 07:12:00|196637.9|196512.9|196620.4|196495.4|196640.2|196515.2|196620.4|196495.4|10
1724915530000|2024-08-29 07:12:10|196619.8|196494.8|196621.6|196496.6|196621.6|196496.6|196619.8|196494.8|4
1724915540000|2024-08-29 07:12:20|196622.4|196497.4|196621.7|196496.7|196622.4|196497.4|196621.7|196496.7|11
1724915550000|2024-08-29 07:12:30|196621.8|196496.8|196622.4|196497.4|196622.9|196497.9|196621.8|196496.8|12
1724915560000|2024-08-29 07:12:40|196622.1|196497.1|196626.8|196501.8|196626.8|196501.8|196622.1|196497.1|3
1724915570000|2024-08-29 07:12:50|196627.2|196502.2|196629.1|196504.1|196634.2|196509.2|196627.2|196502.2|8
1724915580000|2024-08-29 07:13:00|196631|196506|196625.6|196500.6|196631|196506|196625.6|196500.6|13
1724915590000|2024-08-29 07:13:10|196625.2|196500.2|196629.4|196504.4|196629.4|196504.4|196625.2|196500.2|3
1724915600000|2024-08-29 07:13:20|196630.9|196505.9|196618.5|196493.5|196677.9|196552.9|196618.4|196493.4|16
1724915610000|2024-08-29 07:13:30|196619.1|196494.1|196624.2|196499.2|196625.9|196500.9|196619.1|196494.1|22
1724915620000|2024-08-29 07:13:40|196623.5|196498.5|196627.1|196502.1|196627.1|196502.1|196622.1|196497.1|19
1724915630000|2024-08-29 07:13:50|196626.3|196501.3|196642.8|196517.8|196642.8|196517.8|196623.8|196498.8|12
1724915640000|2024-08-29 07:14:00|196642.2|196517.2|196653.2|196528.2|196653.2|196528.2|196631.1|196506.1|18
1724915650000|2024-08-29 07:14:10|196652.3|196527.3|196655|196530|196655|196530|196651.6|196526.6|9
1724915660000|2024-08-29 07:14:20|196654.5|196529.5|196655|196530|196655|196530|196651.8|196526.8|8
1724915670000|2024-08-29 07:14:30|196653.3|196528.3|196656.1|196531.1|196658.5|196533.5|196652.7|196527.7|6
1724915680000|2024-08-29 07:14:40|196657.9|196532.9|196656.6|196531.6|196661.4|196536.4|196656.6|196531.6|5
1724915690000|2024-08-29 07:14:50|196659.1|196534.1|196671.1|196546.1|196673|196548|196659.1|196534.1|8
1724915700000|2024-08-29 07:15:00|196676.7|196551.7|196700.1|196575.1|196700.1|196575.1|196671.1|196546.1|21
1724915710000|2024-08-29 07:15:10|196698.5|196573.5|196710.3|196585.3|196711.7|196586.7|196696.8|196571.8|8
1724915720000|2024-08-29 07:15:20|196709.5|196584.5|196704.7|196579.7|196709.5|196584.5|196704.4|196579.4|5
1724915730000|2024-08-29 07:15:30|196703.8|196578.8|196705.3|196580.3|196707.7|196582.7|196703.8|196578.8|9
1724915740000|2024-08-29 07:15:40|196704.4|196579.4|196706.2|196581.2|196706.2|196581.2|196704.4|196579.4|3
1724915760000|2024-08-29 07:16:00|196706.3|196581.3|196633|196508|196706.3|196581.3|196631.8|196506.8|14
1724915770000|2024-08-29 07:16:10|196632.2|196507.2|196649.5|196524.5|196649.8|196524.8|196632.2|196507.2|11
1724915780000|2024-08-29 07:16:20|196650.8|196525.8|196649|196524|196651.4|196526.4|196649|196524|4
1724915790000|2024-08-29 07:16:30|196647|196522|196675.7|196550.7|196676.8|196551.8|196647|196522|10
1724915800000|2024-08-29 07:16:40|196675.4|196550.4|196660.3|196535.3|196675.4|196550.4|196655.4|196530.4|25
1724915810000|2024-08-29 07:16:50|196658.8|196533.8|196656.7|196531.7|196658.8|196533.8|196655.6|196530.6|6
1724915820000|2024-08-29 07:17:00|196658.4|196533.4|196656.8|196531.8|196660.4|196535.4|196656|196531|15
1724915830000|2024-08-29 07:17:10|196656.3|196531.3|196653.2|196528.2|196660.3|196535.3|196653.2|196528.2|15
1724915840000|2024-08-29 07:17:20|196650.8|196525.8|196637.9|196512.9|196650.8|196525.8|196630.8|196505.8|21
1724915850000|2024-08-29 07:17:30|196639.4|196514.4|196640.6|196515.6|196642.6|196517.6|196636|196511|33
1724915860000|2024-08-29 07:17:40|196642|196517|196653.9|196528.9|196658.3|196533.3|196640|196515|32
1724915870000|2024-08-29 07:17:50|196654.3|196529.3|196652|196527|196660.6|196535.6|196645.2|196520.2|26
1724915880000|2024-08-29 07:18:00|196646.6|196521.6|196640.1|196515.1|196646.6|196521.6|196634.1|196509.1|27
1724915890000|2024-08-29 07:18:10|196638.8|196513.8|196636.2|196511.2|196638.8|196513.8|196635.1|196510.1|12
1724915900000|2024-08-29 07:18:20|196637.6|196512.6|196635.5|196510.5|196638.4|196513.4|196635.1|196510.1|17
1724915910000|2024-08-29 07:18:30|196637.3|196512.3|196636.2|196511.2|196641.7|196516.7|196634.8|196509.8|27
1724915920000|2024-08-29 07:18:40|196637.4|196512.4|196644.4|196519.4|196650.9|196525.9|196635.3|196510.3|29
1724915930000|2024-08-29 07:18:50|196644.5|196519.5|196658.8|196533.8|196673.8|196548.8|196643|196518|25
1724915940000|2024-08-29 07:19:00|196660.2|196535.2|196663|196538|196663.7|196538.7|196659.2|196534.2|6
1724915950000|2024-08-29 07:19:10|196662.4|196537.4|196658.2|196533.2|196669.3|196544.3|196655|196530|17
1724915960000|2024-08-29 07:19:20|196658.7|196533.7|196666.2|196541.2|196669.5|196544.5|196658.7|196533.7|16
1724915970000|2024-08-29 07:19:30|196664.4|196539.4|196659.9|196534.9|196664.4|196539.4|196653.1|196528.1|23
1724915980000|2024-08-29 07:19:40|196662.9|196537.9|196661.2|196536.2|196662.9|196537.9|196658.7|196533.7|5
1724915990000|2024-08-29 07:19:50|196660.7|196535.7|196633.2|196508.2|196660.7|196535.7|196631.3|196506.3|22
1724916000000|2024-08-29 07:20:00|196630.9|196505.9|196628.9|196503.9|196630.9|196505.9|196628.9|196503.9|3
1724916010000|2024-08-29 07:20:10|196630.6|196505.6|196631.1|196506.1|196631.1|196506.1|196629.1|196504.1|3
1724916020000|2024-08-29 07:20:20|196630.8|196505.8|196631.3|196506.3|196631.4|196506.4|196629.4|196504.4|12
1724916030000|2024-08-29 07:20:30|196629|196504|196626.9|196501.9|196629|196504|196626|196501|6
1724916040000|2024-08-29 07:20:40|196629.1|196504.1|196638.3|196513.3|196638.3|196513.3|196628.4|196503.4|15
1724916050000|2024-08-29 07:20:50|196636.7|196511.7|196632.5|196507.5|196636.7|196511.7|196631|196506|6
1724916070000|2024-08-29 07:21:10|196633.5|196508.5|196638.2|196513.2|196640.5|196515.5|196633.5|196508.5|10
1724916080000|2024-08-29 07:21:20|196633.1|196508.1|196633.2|196508.2|196634.2|196509.2|196631.8|196506.8|6
1724916090000|2024-08-29 07:21:30|196635.1|196510.1|196625.5|196500.5|196642|196517|196625.5|196500.5|15
1724916100000|2024-08-29 07:21:40|196626.7|196501.7|196625.6|196500.6|196626.7|196501.7|196623.5|196498.5|5
1724916120000|2024-08-29 07:22:00|196626.2|196501.2|196627|196502|196627|196502|196626.2|196501.2|3
1724916130000|2024-08-29 07:22:10|196626.3|196501.3|196627.1|196502.1|196628.2|196503.2|196626.1|196501.1|6
1724916150000|2024-08-29 07:22:30|196627.7|196502.7|196626.6|196501.6|196629.4|196504.4|196626.4|196501.4|10
1724916160000|2024-08-29 07:22:40|196627.8|196502.8|196625.9|196500.9|196627.8|196502.8|196625.9|196500.9|4
1724916170000|2024-08-29 07:22:50|196625.5|196500.5|196625.8|196500.8|196625.8|196500.8|196625.4|196500.4|4
1724916180000|2024-08-29 07:23:00|196626.8|196501.8|196626.5|196501.5|196626.8|196501.8|196625.4|196500.4|3
1724916190000|2024-08-29 07:23:10|196624.9|196499.9|196540.4|196415.4|196624.9|196499.9|196540.4|196415.4|13
1724916200000|2024-08-29 07:23:20|196550.6|196425.6|196501.6|196376.6|196550.6|196425.6|196500|196375|17
1724916210000|2024-08-29 07:23:30|196500.8|196375.8|196505.8|196380.8|196506.8|196381.8|196498.6|196373.6|11
1724916220000|2024-08-29 07:23:40|196506.6|196381.6|196442|196317|196506.6|196381.6|196412.2|196287.2|26
1724916230000|2024-08-29 07:23:50|196428.2|196303.2|196459.3|196334.3|196459.3|196334.3|196389.9|196264.9|26
1724916240000|2024-08-29 07:24:00|196459.7|196334.7|196451.9|196326.9|196491|196366|196435.6|196310.6|18
1724916250000|2024-08-29 07:24:10|196447.4|196322.4|196436.8|196311.8|196452.7|196327.7|196436.8|196311.8|12
1724916260000|2024-08-29 07:24:20|196431.3|196306.3|196443.6|196318.6|196443.6|196318.6|196429.4|196304.4|8
1724916270000|2024-08-29 07:24:30|196444.7|196319.7|196428.1|196303.1|196448.6|196323.6|196424.7|196299.7|13
1724916280000|2024-08-29 07:24:40|196426.1|196301.1|196383|196258|196432.4|196307.4|196383|196258|17
1724916290000|2024-08-29 07:24:50|196378.7|196253.7|196357.3|196232.3|196383.4|196258.4|196356.8|196231.8|15
1724916300000|2024-08-29 07:25:00|196360.2|196235.2|196410.3|196285.3|196414.4|196289.4|196358.6|196233.6|22
1724916310000|2024-08-29 07:25:10|196408.1|196283.1|196398.7|196273.7|196409.3|196284.3|196394.5|196269.5|18
1724916320000|2024-08-29 07:25:20|196397.6|196272.6|196445.2|196320.2|196447.6|196322.6|196397.6|196272.6|19
1724916330000|2024-08-29 07:25:30|196446.7|196321.7|196466.7|196341.7|196467.8|196342.8|196446.7|196321.7|20
1724916340000|2024-08-29 07:25:40|196467.6|196342.6|196397|196272|196467.6|196342.6|196390.5|196265.5|23
1724916350000|2024-08-29 07:25:50|196400.6|196275.6|196402.4|196277.4|196406.2|196281.2|196385.9|196260.9|37
1724916360000|2024-08-29 07:26:00|196419.9|196294.9|196397.5|196272.5|196426.9|196301.9|196389.7|196264.7|21
1724916370000|2024-08-29 07:26:10|196396.5|196271.5|196409|196284|196409|196284|196395.2|196270.2|16
1724916380000|2024-08-29 07:26:20|196407.7|196282.7|196398.2|196273.2|196414.5|196289.5|196395.4|196270.4|28
1724916390000|2024-08-29 07:26:30|196398.8|196273.8|196422.1|196297.1|196430.4|196305.4|196398.8|196273.8|19
1724916400000|2024-08-29 07:26:40|196428.4|196303.4|196439.8|196314.8|196446.4|196321.4|196425|196300|20
1724916410000|2024-08-29 07:26:50|196441.9|196316.9|196400.3|196275.3|196456|196331|196398.1|196273.1|25
1724916420000|2024-08-29 07:27:00|196403.2|196278.2|196405.3|196280.3|196406.4|196281.4|196402.9|196277.9|6
1724916430000|2024-08-29 07:27:10|196407.3|196282.3|196409.7|196284.7|196411.6|196286.6|196390.1|196265.1|16
1724916440000|2024-08-29 07:27:20|196407.8|196282.8|196428.7|196303.7|196431|196306|196407.5|196282.5|14
1724916450000|2024-08-29 07:27:30|196427.8|196302.8|196427.8|196302.8|196427.8|196302.8|196426.1|196301.1|9
1724916460000|2024-08-29 07:27:40|196427.3|196302.3|196428.6|196303.6|196428.6|196303.6|196426.7|196301.7|12
1724916470000|2024-08-29 07:27:50|196432.3|196307.3|196466|196341|196471.3|196346.3|196432.3|196307.3|17
1724916480000|2024-08-29 07:28:00|196468.1|196343.1|196466.6|196341.6|196468.7|196343.7|196466.4|196341.4|7
1724916490000|2024-08-29 07:28:10|196466.1|196341.1|196469.3|196344.3|196471.4|196346.4|196448.3|196323.3|14
1724916500000|2024-08-29 07:28:20|196469.2|196344.2|196472.3|196347.3|196491.9|196366.9|196469.2|196344.2|9
1724916510000|2024-08-29 07:28:30|196475|196350|196491.5|196366.5|196494.7|196369.7|196472.3|196347.3|8
1724916520000|2024-08-29 07:28:40|196490.5|196365.5|196493.1|196368.1|196493.4|196368.4|196471.6|196346.6|13
1724916530000|2024-08-29 07:28:50|196490.9|196365.9|196472.7|196347.7|196490.9|196365.9|196467.1|196342.1|19
1724916540000|2024-08-29 07:29:00|196473.6|196348.6|196475.3|196350.3|196475.3|196350.3|196473.5|196348.5|7
1724916550000|2024-08-29 07:29:10|196476.4|196351.4|196471.6|196346.6|196483.2|196358.2|196465.7|196340.7|20
1724916560000|2024-08-29 07:29:20|196470.8|196345.8|196467|196342|196470.8|196345.8|196467|196342|2
1724916570000|2024-08-29 07:29:30|196466.1|196341.1|196478.2|196353.2|196489.2|196364.2|196466.1|196341.1|6
1724916580000|2024-08-29 07:29:40|196476.2|196351.2|196468.1|196343.1|196476.2|196351.2|196468.1|196343.1|23
1724916590000|2024-08-29 07:29:50|196469.3|196344.3|196472|196347|196472|196347|196469.3|196344.3|4
1724916600000|2024-08-29 07:30:00|196471.3|196346.3|196470.5|196345.5|196471.3|196346.3|196470.5|196345.5|2
1724916610000|2024-08-29 07:30:10|196470.6|196345.6|196472.1|196347.1|196472.1|196347.1|196470.6|196345.6|2
1724916620000|2024-08-29 07:30:20|196469.6|196344.6|196469.2|196344.2|196469.6|196344.6|196469.2|196344.2|2
1724916630000|2024-08-29 07:30:30|196469.6|196344.6|196467.8|196342.8|196469.6|196344.6|196465.4|196340.4|12
1724916640000|2024-08-29 07:30:40|196465.4|196340.4|196425.5|196300.5|196465.4|196340.4|196418.8|196293.8|25
1724916650000|2024-08-29 07:30:50|196426.4|196301.4|196417.1|196292.1|196428|196303|196417.1|196292.1|17
1724916660000|2024-08-29 07:31:00|196414|196289|196410|196285|196414|196289|196402.7|196277.7|13
1724916670000|2024-08-29 07:31:10|196406.8|196281.8|196408.7|196283.7|196410.4|196285.4|196402.7|196277.7|17
1724916680000|2024-08-29 07:31:20|196410.5|196285.5|196422.6|196297.6|196432.2|196307.2|196408.6|196283.6|10
1724916690000|2024-08-29 07:31:30|196421.8|196296.8|196422.6|196297.6|196422.7|196297.7|196421.8|196296.8|3
1724916700000|2024-08-29 07:31:40|196422.1|196297.1|196409.9|196284.9|196422.1|196297.1|196409.9|196284.9|7
1724916710000|2024-08-29 07:31:50|196413.8|196288.8|196409.2|196284.2|196413.8|196288.8|196408.3|196283.3|4
1724916720000|2024-08-29 07:32:00|196385.5|196260.5|196387|196262|196391.2|196266.2|196379.2|196254.2|18
1724916730000|2024-08-29 07:32:10|196385.9|196260.9|196386.6|196261.6|196386.6|196261.6|196385.1|196260.1|4
1724916740000|2024-08-29 07:32:20|196387.7|196262.7|196406.6|196281.6|196412.6|196287.6|196387.7|196262.7|25
1724916750000|2024-08-29 07:32:30|196405.5|196280.5|196424.6|196299.6|196429.3|196304.3|196399|196274|28
1724916760000|2024-08-29 07:32:40|196423.8|196298.8|196432.1|196307.1|196444.7|196319.7|196423.8|196298.8|12
1724916770000|2024-08-29 07:32:50|196435.7|196310.7|196438.2|196313.2|196438.6|196313.6|196435.7|196310.7|7
1724916780000|2024-08-29 07:33:00|196437.2|196312.2|196436.6|196311.6|196439.4|196314.4|196434|196309|12
1724916790000|2024-08-29 07:33:10|196434.1|196309.1|196435.4|196310.4|196440.3|196315.3|196434.1|196309.1|5
1724916800000|2024-08-29 07:33:20|196435.2|196310.2|196435.2|196310.2|196435.2|196310.2|196435.2|196310.2|1
1724916810000|2024-08-29 07:33:30|196437.3|196312.3|196448.9|196323.9|196459.7|196334.7|196435.4|196310.4|21
1724916820000|2024-08-29 07:33:40|196448.3|196323.3|196449.1|196324.1|196454.5|196329.5|196445.7|196320.7|29
1724916830000|2024-08-29 07:33:50|196448.1|196323.1|196463.4|196338.4|196465.3|196340.3|196448.1|196323.1|11
1724916840000|2024-08-29 07:34:00|196462.5|196337.5|196463.5|196338.5|196463.9|196338.9|196460.9|196335.9|11
1724916850000|2024-08-29 07:34:10|196463.2|196338.2|196464.1|196339.1|196464.3|196339.3|196459.3|196334.3|11
1724916860000|2024-08-29 07:34:20|196463.1|196338.1|196463.1|196338.1|196464|196339|196460|196335|8
1724916870000|2024-08-29 07:34:30|196463.4|196338.4|196431.3|196306.3|196463.4|196338.4|196431.3|196306.3|9
1724916880000|2024-08-29 07:34:40|196432.6|196307.6|196432.1|196307.1|196433.6|196308.6|196431.1|196306.1|8
1724916890000|2024-08-29 07:34:50|196433.5|196308.5|196434.5|196309.5|196434.5|196309.5|196432.5|196307.5|4
1724916900000|2024-08-29 07:35:00|196436.5|196311.5|196435.4|196310.4|196436.5|196311.5|196433.9|196308.9|6
1724916910000|2024-08-29 07:35:10|196436|196311|196436|196311|196436|196311|196436|196311|1
1724916920000|2024-08-29 07:35:20|196433.5|196308.5|196432.4|196307.4|196433.5|196308.5|196432.4|196307.4|2
1724916930000|2024-08-29 07:35:30|196431.1|196306.1|196431.1|196306.1|196432.3|196307.3|196431.1|196306.1|4
1724916940000|2024-08-29 07:35:40|196432|196307|196356.5|196231.5|196432|196307|196345.3|196220.3|7
1724916950000|2024-08-29 07:35:50|196357|196232|196348.2|196223.2|196357.6|196232.6|196348.2|196223.2|16
1724916960000|2024-08-29 07:36:00|196331.5|196206.5|196293.4|196168.4|196332.3|196207.3|196292.8|196167.8|18
1724916970000|2024-08-29 07:36:10|196295.1|196170.1|196303.4|196178.4|196305|196180|196281.8|196156.8|28
1724916980000|2024-08-29 07:36:20|196301.7|196176.7|196284.9|196159.9|196301.7|196176.7|196280.3|196155.3|12
1724916990000|2024-08-29 07:36:30|196281.8|196156.8|196299.1|196174.1|196302.3|196177.3|196281.8|196156.8|11
1724917000000|2024-08-29 07:36:40|196302.9|196177.9|196352.8|196227.8|196363.3|196238.3|196300.7|196175.7|16
1724917010000|2024-08-29 07:36:50|196356.5|196231.5|196351.4|196226.4|196361.7|196236.7|196349.2|196224.2|10
1724917020000|2024-08-29 07:37:00|196350.5|196225.5|196348.1|196223.1|196350.5|196225.5|196346.8|196221.8|13
1724917030000|2024-08-29 07:37:10|196350.1|196225.1|196348.4|196223.4|196350.1|196225.1|196348.2|196223.2|8
1724917040000|2024-08-29 07:37:20|196349.1|196224.1|196345.8|196220.8|196350.1|196225.1|196345.8|196220.8|8
1724917050000|2024-08-29 07:37:30|196349.3|196224.3|196345.6|196220.6|196349.3|196224.3|196345.6|196220.6|5
1724917060000|2024-08-29 07:37:40|196344.8|196219.8|196321.5|196196.5|196344.8|196219.8|196287.4|196162.4|24
1724917070000|2024-08-29 07:37:50|196322|196197|196328.8|196203.8|196330.9|196205.9|196321.1|196196.1|21
1724917080000|2024-08-29 07:38:00|196327.2|196202.2|196333.6|196208.6|196333.6|196208.6|196323.2|196198.2|11
1724917090000|2024-08-29 07:38:10|196330.6|196205.6|196328.5|196203.5|196332.9|196207.9|196327.6|196202.6|15
1724917100000|2024-08-29 07:38:20|196329.6|196204.6|196320.7|196195.7|196332|196207|196320.7|196195.7|11
1724917110000|2024-08-29 07:38:30|196318.3|196193.3|196313.1|196188.1|196318.3|196193.3|196311.3|196186.3|3
1724917120000|2024-08-29 07:38:40|196325.5|196200.5|196291.2|196166.2|196325.5|196200.5|196283.6|196158.6|30
1724917130000|2024-08-29 07:38:50|196291.6|196166.6|196285.6|196160.6|196296.9|196171.9|196279.1|196154.1|32
1724917140000|2024-08-29 07:39:00|196288.5|196163.5|196288|196163|196306.6|196181.6|196285.1|196160.1|36
1724917150000|2024-08-29 07:39:10|196287.5|196162.5|196290.3|196165.3|196298|196173|196285.2|196160.2|35
1724917160000|2024-08-29 07:39:20|196290.4|196165.4|196286.9|196161.9|196290.4|196165.4|196286.8|196161.8|15
1724917170000|2024-08-29 07:39:30|196285.6|196160.6|196277.2|196152.2|196293.5|196168.5|196272.6|196147.6|24
1724917180000|2024-08-29 07:39:40|196275.9|196150.9|196278.7|196153.7|196279.7|196154.7|196274.2|196149.2|15
1724917190000|2024-08-29 07:39:50|196280.3|196155.3|196277.7|196152.7|196280.9|196155.9|196276.5|196151.5|8
1724917200000|2024-08-29 07:40:00|196278.9|196153.9|196277.7|196152.7|196284.7|196159.7|196276.3|196151.3|25
1724917210000|2024-08-29 07:40:10|196277.4|196152.4|196273|196148|196291.6|196166.6|196269.3|196144.3|12
1724917220000|2024-08-29 07:40:20|196267.6|196142.6|196276.5|196151.5|196276.5|196151.5|196266.9|196141.9|10
1724917230000|2024-08-29 07:40:30|196277.6|196152.6|196286|196161|196286|196161|196277|196152|10
1724917240000|2024-08-29 07:40:40|196284.3|196159.3|196286.7|196161.7|196286.7|196161.7|196284.3|196159.3|3
1724917250000|2024-08-29 07:40:50|196289|196164|196325.1|196200.1|196325.1|196200.1|196289|196164|12
1724917260000|2024-08-29 07:41:00|196321|196196|196323.9|196198.9|196328.7|196203.7|196321|196196|7
1724917270000|2024-08-29 07:41:10|196322.7|196197.7|196321.1|196196.1|196322.7|196197.7|196319.4|196194.4|3
1724917280000|2024-08-29 07:41:20|196319.1|196194.1|196319.1|196194.1|196319.1|196194.1|196319.1|196194.1|1
1724917290000|2024-08-29 07:41:30|196320.5|196195.5|196320.5|196195.5|196320.5|196195.5|196320.5|196195.5|1
1724917300000|2024-08-29 07:41:40|196318.8|196193.8|196318.7|196193.7|196318.8|196193.8|196318.7|196193.7|2
1724917310000|2024-08-29 07:41:50|196317.5|196192.5|196319.6|196194.6|196319.6|196194.6|196317.5|196192.5|3
1724917320000|2024-08-29 07:42:00|196318.8|196193.8|196320.9|196195.9|196320.9|196195.9|196318.3|196193.3|6
1724917330000|2024-08-29 07:42:10|196320|196195|196320.8|196195.8|196320.8|196195.8|196319|196194|4
1724917340000|2024-08-29 07:42:20|196319.9|196194.9|196321.3|196196.3|196321.3|196196.3|196319.9|196194.9|4
1724917350000|2024-08-29 07:42:30|196320.3|196195.3|196320.8|196195.8|196322.8|196197.8|196319.9|196194.9|9
1724917360000|2024-08-29 07:42:40|196319.9|196194.9|196262.9|196137.9|196342.6|196217.6|196255.3|196130.3|28
1724917370000|2024-08-29 07:42:50|196258.4|196133.4|196255.3|196130.3|196264.6|196139.6|196248.5|196123.5|39
1724917380000|2024-08-29 07:43:00|196249.1|196124.1|196264.2|196139.2|196266.8|196141.8|196249.1|196124.1|39
1724917390000|2024-08-29 07:43:10|196264.6|196139.6|196260.2|196135.2|196267.8|196142.8|196252|196127|34
1724917400000|2024-08-29 07:43:20|196260.8|196135.8|196212.1|196087.1|196262.7|196137.7|196207.8|196082.8|36
1724917410000|2024-08-29 07:43:30|196213|196088|196206.7|196081.7|196213.6|196088.6|196203.6|196078.6|34
1724917420000|2024-08-29 07:43:40|196206.8|196081.8|196228.7|196103.7|196229.5|196104.5|196203.6|196078.6|36
1724917430000|2024-08-29 07:43:50|196228.3|196103.3|196227.4|196102.4|196229.1|196104.1|196224.2|196099.2|29
1724917440000|2024-08-29 07:44:00|196226.5|196101.5|196243.5|196118.5|196244.1|196119.1|196226.5|196101.5|14
1724917450000|2024-08-29 07:44:10|196243.2|196118.2|196240.3|196115.3|196243.2|196118.2|196238.9|196113.9|21
1724917460000|2024-08-29 07:44:20|196241.8|196116.8|196236.5|196111.5|196241.8|196116.8|196224.8|196099.8|22
1724917470000|2024-08-29 07:44:30|196236.6|196111.6|196233.8|196108.8|196242.4|196117.4|196227|196102|15
1724917480000|2024-08-29 07:44:40|196232.4|196107.4|196237.3|196112.3|196238.6|196113.6|196231.4|196106.4|15
1724917490000|2024-08-29 07:44:50|196235.8|196110.8|196244.7|196119.7|196251.4|196126.4|196228.2|196103.2|34
1724917500000|2024-08-29 07:45:00|196243.2|196118.2|196135.9|196010.9|196250.9|196125.9|196132.6|196007.6|29
1724917510000|2024-08-29 07:45:10|196139.9|196014.9|196054.7|195929.7|196139.9|196014.9|196054.5|195929.5|26
1724917520000|2024-08-29 07:45:20|196054.2|195929.2|196058.8|195933.8|196064.2|195939.2|196053.4|195928.4|9
1724917530000|2024-08-29 07:45:30|196058.7|195933.7|196061.6|195936.6|196065.1|195940.1|196050.3|195925.3|18
1724917540000|2024-08-29 07:45:40|196062|195937|196085.7|195960.7|196085.7|195960.7|196011.5|195886.5|32
1724917550000|2024-08-29 07:45:50|196086.7|195961.7|196079.8|195954.8|196087.3|195962.3|196062.8|195937.8|22
1724917560000|2024-08-29 07:46:00|196079.2|195954.2|196081.1|195956.1|196082.1|195957.1|196076.6|195951.6|13
1724917570000|2024-08-29 07:46:10|196081.4|195956.4|196090.2|195965.2|196102.5|195977.5|196081.4|195956.4|7
1724917580000|2024-08-29 07:46:20|196082.8|195957.8|196096.2|195971.2|196098.1|195973.1|196077.8|195952.8|10
1724917590000|2024-08-29 07:46:30|196097.3|195972.3|196105.4|195980.4|196115.5|195990.5|196097.3|195972.3|15
1724917600000|2024-08-29 07:46:40|196107.4|195982.4|196129.4|196004.4|196147.4|196022.4|196107.4|195982.4|19
1724917610000|2024-08-29 07:46:50|196130.9|196005.9|196120.7|195995.7|196130.9|196005.9|196120.7|195995.7|17
1724917620000|2024-08-29 07:47:00|196119.6|195994.6|196112.8|195987.8|196121|195996|196112.2|195987.2|16
1724917630000|2024-08-29 07:47:10|196115.8|195990.8|196097|195972|196117.5|195992.5|196097|195972|11
1724917640000|2024-08-29 07:47:20|196096.8|195971.8|196095.1|195970.1|196096.8|195971.8|196093.7|195968.7|5
1724917650000|2024-08-29 07:47:30|196079.9|195954.9|196078.4|195953.4|196085.1|195960.1|196076.2|195951.2|14
1724917660000|2024-08-29 07:47:40|196077.6|195952.6|196086.6|195961.6|196086.6|195961.6|196073.8|195948.8|7
1724917670000|2024-08-29 07:47:50|196084.6|195959.6|196085.5|195960.5|196085.5|195960.5|196080.8|195955.8|9
1724917680000|2024-08-29 07:48:00|196083.4|195958.4|196019|195894|196109.7|195984.7|196017.9|195892.9|23
1724917690000|2024-08-29 07:48:10|196019.5|195894.5|196023.5|195898.5|196024.4|195899.4|196019.5|195894.5|6
1724917700000|2024-08-29 07:48:20|196022.1|195897.1|196035.8|195910.8|196035.8|195910.8|196017.3|195892.3|10
1724917710000|2024-08-29 07:48:30|196037.9|195912.9|196025.1|195900.1|196037.9|195912.9|196025.1|195900.1|7
1724917720000|2024-08-29 07:48:40|196026.3|195901.3|196033|195908|196036.9|195911.9|196025.8|195900.8|12
1724917730000|2024-08-29 07:48:50|196032.5|195907.5|196001.9|195876.9|196063.6|195938.6|195997.7|195872.7|33
1724917740000|2024-08-29 07:49:00|196002.9|195877.9|196034.5|195909.5|196051|195926|196002.9|195877.9|19
1724917750000|2024-08-29 07:49:10|196048.7|195923.7|196033.5|195908.5|196069.2|195944.2|196032.4|195907.4|23
1724917760000|2024-08-29 07:49:20|196034.3|195909.3|196045.6|195920.6|196045.6|195920.6|196034|195909|8
1724917770000|2024-08-29 07:49:30|196046.9|195921.9|196045.4|195920.4|196046.9|195921.9|196044|195919|4
1724917780000|2024-08-29 07:49:40|196044.2|195919.2|196046.9|195921.9|196046.9|195921.9|196044.2|195919.2|5
1724917790000|2024-08-29 07:49:50|196045.2|195920.2|196039.8|195914.8|196057.7|195932.7|196037.7|195912.7|29
1724917800000|2024-08-29 07:50:00|196040.8|195915.8|196040.6|195915.6|196046.5|195921.5|196037.8|195912.8|23
1724917810000|2024-08-29 07:50:10|196041.8|195916.8|196037.2|195912.2|196059.3|195934.3|196035.7|195910.7|23
1724917820000|2024-08-29 07:50:20|196038.2|195913.2|196048.2|195923.2|196048.2|195923.2|196038.2|195913.2|9
1724917830000|2024-08-29 07:50:30|196047.4|195922.4|196047.4|195922.4|196048.6|195923.6|196046.3|195921.3|7
1724917840000|2024-08-29 07:50:40|196047.3|195922.3|196052.5|195927.5|196052.5|195927.5|196047.3|195922.3|8
1724917850000|2024-08-29 07:50:50|196051.6|195926.6|196052.4|195927.4|196052.4|195927.4|196049|195924|6
1724917860000|2024-08-29 07:51:00|196051.1|195926.1|195932|195807|196051.1|195926.1|195925.1|195800.1|15
1724917870000|2024-08-29 07:51:10|195924|195799|195927.6|195802.6|195935.8|195810.8|195917.7|195792.7|29
1724917880000|2024-08-29 07:51:20|195927.2|195802.2|195966.5|195841.5|195967.5|195842.5|195920.9|195795.9|21
1724917890000|2024-08-29 07:51:30|195965.2|195840.2|195962.7|195837.7|195977.1|195852.1|195957.8|195832.8|25
1724917900000|2024-08-29 07:51:40|195965.1|195840.1|195942.1|195817.1|195966|195841|195937.8|195812.8|24
1724917910000|2024-08-29 07:51:50|195942.6|195817.6|195933.3|195808.3|195946.1|195821.1|195932.1|195807.1|15
1724917920000|2024-08-29 07:52:00|195933.5|195808.5|195936.7|195811.7|195936.7|195811.7|195928.8|195803.8|9
1724917930000|2024-08-29 07:52:10|195936.2|195811.2|195932.6|195807.6|195946.5|195821.5|195928.8|195803.8|13
1724917940000|2024-08-29 07:52:20|195933.9|195808.9|195944.1|195819.1|195945.8|195820.8|195933.9|195808.9|15
1724917950000|2024-08-29 07:52:30|195945.6|195820.6|195948.6|195823.6|195951.9|195826.9|195941.4|195816.4|17
1724917960000|2024-08-29 07:52:40|195948|195823|195944.7|195819.7|195948|195823|195940.3|195815.3|30
1724917970000|2024-08-29 07:52:50|195942.7|195817.7|195941|195816|195950.8|195825.8|195940.8|195815.8|29
1724917980000|2024-08-29 07:53:00|195936.9|195811.9|195935.4|195810.4|195943.1|195818.1|195931.5|195806.5|34
1724917990000|2024-08-29 07:53:10|195940.2|195815.2|195962.1|195837.1|195963.8|195838.8|195935.2|195810.2|10
1724918000000|2024-08-29 07:53:20|195977|195852|196013.8|195888.8|196017.1|195892.1|195971.1|195846.1|28
1724918010000|2024-08-29 07:53:30|196014.1|195889.1|196011.7|195886.7|196021.5|195896.5|196007.6|195882.6|33
1724918020000|2024-08-29 07:53:40|196016.1|195891.1|196052.3|195927.3|196054.3|195929.3|196013.6|195888.6|11
1724918030000|2024-08-29 07:53:50|196052.5|195927.5|196052.5|195927.5|196052.5|195927.5|196052.5|195927.5|1
1724918040000|2024-08-29 07:54:00|196054.1|195929.1|196051.7|195926.7|196054.1|195929.1|196048.7|195923.7|5
1724918050000|2024-08-29 07:54:10|196053.9|195928.9|196039.3|195914.3|196089.9|195964.9|196039.3|195914.3|25
1724918060000|2024-08-29 07:54:20|196040.2|195915.2|196048.8|195923.8|196054.1|195929.1|196040.2|195915.2|14
1724918070000|2024-08-29 07:54:30|196052.6|195927.6|196057.6|195932.6|196059.7|195934.7|196050|195925|13
1724918080000|2024-08-29 07:54:40|196056.3|195931.3|196057|195932|196060.7|195935.7|196049.5|195924.5|31
1724918090000|2024-08-29 07:54:50|196053.9|195928.9|196040.1|195915.1|196057.9|195932.9|196040.1|195915.1|29
1724918100000|2024-08-29 07:55:00|196039.5|195914.5|196055.5|195930.5|196058.3|195933.3|196039.5|195914.5|38
1724918110000|2024-08-29 07:55:10|196054.1|195929.1|196081.8|195956.8|196085.6|195960.6|196052|195927|32
1724918120000|2024-08-29 07:55:20|196082.4|195957.4|196083.6|195958.6|196084.3|195959.3|196081.3|195956.3|11
1724918130000|2024-08-29 07:55:30|196084|195959|196084.1|195959.1|196084.1|195959.1|196084|195959|2
1724918140000|2024-08-29 07:55:40|196085.4|195960.4|196080.7|195955.7|196086.4|195961.4|196076.8|195951.8|9
1724918150000|2024-08-29 07:55:50|196082.4|195957.4|196051.1|195926.1|196082.4|195957.4|196050.7|195925.7|11
1724918160000|2024-08-29 07:56:00|196049.6|195924.6|196050.5|195925.5|196053.1|195928.1|196049.6|195924.6|16
1724918170000|2024-08-29 07:56:10|196049.9|195924.9|196052.1|195927.1|196056.5|195931.5|196048.6|195923.6|16
1724918180000|2024-08-29 07:56:20|196054.1|195929.1|196051|195926|196054.1|195929.1|196049.8|195924.8|8
1724918190000|2024-08-29 07:56:30|196054.6|195929.6|196052.1|195927.1|196056.1|195931.1|196042.4|195917.4|26
1724918200000|2024-08-29 07:56:40|196056.1|195931.1|196050|195925|196056.1|195931.1|196049.2|195924.2|20
1724918210000|2024-08-29 07:56:50|196049.9|195924.9|196047.7|195922.7|196054.2|195929.2|196047.7|195922.7|13
1724918220000|2024-08-29 07:57:00|196050.8|195925.8|196052.6|195927.6|196052.6|195927.6|196049.9|195924.9|15
1724918230000|2024-08-29 07:57:10|196052.3|195927.3|196087.5|195962.5|196094.5|195969.5|196052.3|195927.3|25
1724918240000|2024-08-29 07:57:20|196088.7|195963.7|196087.9|195962.9|196092|195967|196086.7|195961.7|27
1724918250000|2024-08-29 07:57:30|196087.1|195962.1|196086.4|195961.4|196092.9|195967.9|196065.2|195940.2|19
1724918260000|2024-08-29 07:57:40|196085.6|195960.6|196086.1|195961.1|196086.1|195961.1|196073.9|195948.9|10
1724918270000|2024-08-29 07:57:50|196085|195960|196070.2|195945.2|196085|195960|196067.4|195942.4|15
1724918280000|2024-08-29 07:58:00|196069.4|195944.4|196053.4|195928.4|196069.4|195944.4|196043.3|195918.3|21
1724918290000|2024-08-29 07:58:10|196052.6|195927.6|196053.2|195928.2|196055.6|195930.6|196051.6|195926.6|12
1724918300000|2024-08-29 07:58:20|196053.9|195928.9|196045.4|195920.4|196055.1|195930.1|196041.7|195916.7|20
1724918310000|2024-08-29 07:58:30|196046.2|195921.2|196054.4|195929.4|196060.4|195935.4|196044.6|195919.6|17
1724918320000|2024-08-29 07:58:40|196053.2|195928.2|196051.2|195926.2|196054.4|195929.4|196051.2|195926.2|26
1724918330000|2024-08-29 07:58:50|196051.3|195926.3|196051.6|195926.6|196054.2|195929.2|196049.3|195924.3|27
1724918340000|2024-08-29 07:59:00|196050|195925|196091.3|195966.3|196094.4|195969.4|196049.1|195924.1|26
1724918350000|2024-08-29 07:59:10|196091.5|195966.5|196085.6|195960.6|196093|195968|196081|195956|27
1724918360000|2024-08-29 07:59:20|196087.8|195962.8|196095.1|195970.1|196095.1|195970.1|196083.5|195958.5|21
1724918370000|2024-08-29 07:59:30|196095.2|195970.2|196097.9|195972.9|196098|195973|196086.8|195961.8|26
1724918380000|2024-08-29 07:59:40|196100|195975|196099.1|195974.1|196100.9|195975.9|196092.8|195967.8|17
1724918390000|2024-08-29 07:59:50|196098.8|195973.8|196088.4|195963.4|196098.8|195973.8|196084.5|195959.5|30
1724918400000|2024-08-29 08:00:00|196102.4|195977.4|196126.3|196001.3|196134.7|196009.7|196102.4|195977.4|21
1724918410000|2024-08-29 08:00:10|196131.7|196006.7|196130.9|196005.9|196141.4|196016.4|196124.4|195999.4|29
1724918420000|2024-08-29 08:00:20|196133.2|196008.2|196166.6|196041.6|196186|196061|196133.2|196008.2|30
1724918430000|2024-08-29 08:00:30|196166.7|196041.7|196227.7|196102.7|196227.7|196102.7|196165.6|196040.6|34
1724918440000|2024-08-29 08:00:40|196227.1|196102.1|196207.4|196082.4|196227.5|196102.5|196199.9|196074.9|38
1724918450000|2024-08-29 08:00:50|196212.4|196087.4|196245.3|196120.3|196249.2|196124.2|196209.4|196084.4|34
1724918460000|2024-08-29 08:01:00|196250.3|196125.3|196278.3|196153.3|196290.2|196165.2|196250.3|196125.3|37
1724918470000|2024-08-29 08:01:10|196280.1|196155.1|196280.9|196155.9|196290.1|196165.1|196277.1|196152.1|32
1724918480000|2024-08-29 08:01:20|196280|196155|196267.2|196142.2|196290.5|196165.5|196266.8|196141.8|25
1724918490000|2024-08-29 08:01:30|196267.1|196142.1|196270.7|196145.7|196279.3|196154.3|196243|196118|29
1724918500000|2024-08-29 08:01:40|196270.8|196145.8|196287.9|196162.9|196287.9|196162.9|196270.8|196145.8|21
1724918510000|2024-08-29 08:01:50|196288.4|196163.4|196218.2|196093.2|196288.7|196163.7|196218.2|196093.2|26
1724918520000|2024-08-29 08:02:00|196220|196095|196215.9|196090.9|196220|196095|196213.4|196088.4|20
1724918530000|2024-08-29 08:02:10|196213.9|196088.9|196241.6|196116.6|196247.1|196122.1|196213.9|196088.9|26
1724918540000|2024-08-29 08:02:20|196248.9|196123.9|196243.4|196118.4|196255|196130|196235.8|196110.8|32
1724918550000|2024-08-29 08:02:30|196245.6|196120.6|196255.5|196130.5|196255.8|196130.8|196239.5|196114.5|28
1724918560000|2024-08-29 08:02:40|196256.3|196131.3|196259.2|196134.2|196262.4|196137.4|196254.1|196129.1|30
1724918570000|2024-08-29 08:02:50|196259.7|196134.7|196253.6|196128.6|196262.4|196137.4|196253.6|196128.6|37
1724918580000|2024-08-29 08:03:00|196258.7|196133.7|196288.5|196163.5|196336.3|196211.3|196250.6|196125.6|39
1724918590000|2024-08-29 08:03:10|196289.1|196164.1|196274.7|196149.7|196294.1|196169.1|196256.8|196131.8|26
1724918600000|2024-08-29 08:03:20|196273.9|196148.9|196303.9|196178.9|196303.9|196178.9|196263|196138|32
1724918610000|2024-08-29 08:03:30|196300.8|196175.8|196317|196192|196328.8|196203.8|196300.8|196175.8|34
1724918620000|2024-08-29 08:03:40|196315.5|196190.5|196310.8|196185.8|196317.3|196192.3|196294.3|196169.3|38
1724918630000|2024-08-29 08:03:50|196307.6|196182.6|196267.2|196142.2|196307.8|196182.8|196266.1|196141.1|34
1724918640000|2024-08-29 08:04:00|196266.9|196141.9|196263.2|196138.2|196267.2|196142.2|196241.7|196116.7|22
1724918650000|2024-08-29 08:04:10|196264.1|196139.1|196287|196162|196327.9|196202.9|196264.1|196139.1|25
1724918660000|2024-08-29 08:04:20|196280.3|196155.3|196335.4|196210.4|196338.4|196213.4|196278.1|196153.1|33
1724918670000|2024-08-29 08:04:30|196330.3|196205.3|196339.3|196214.3|196339.9|196214.9|196330.3|196205.3|26
1724918680000|2024-08-29 08:04:40|196331.4|196206.4|196346.7|196221.7|196372|196247|196331.4|196206.4|33
1724918690000|2024-08-29 08:04:50|196343.6|196218.6|196344.1|196219.1|196352.4|196227.4|196338.7|196213.7|36
1724918700000|2024-08-29 08:05:00|196337.6|196212.6|196344.1|196219.1|196345.4|196220.4|196326.5|196201.5|34
1724918710000|2024-08-29 08:05:10|196344|196219|196312|196187|196344|196219|196302.3|196177.3|24
1724918720000|2024-08-29 08:05:20|196310|196185|196310.9|196185.9|196321.6|196196.6|196310|196185|10
1724918730000|2024-08-29 08:05:30|196308.5|196183.5|196295.3|196170.3|196309.9|196184.9|196289.1|196164.1|23
1724918740000|2024-08-29 08:05:40|196295.5|196170.5|196306.3|196181.3|196310.3|196185.3|196288.6|196163.6|24
1724918750000|2024-08-29 08:05:50|196307.6|196182.6|196305.1|196180.1|196314.1|196189.1|196304.1|196179.1|15
1724918760000|2024-08-29 08:06:00|196305.5|196180.5|196326.4|196201.4|196332.3|196207.3|196305.5|196180.5|15
1724918770000|2024-08-29 08:06:10|196326.9|196201.9|196328.9|196203.9|196339.1|196214.1|196323.5|196198.5|26
1724918780000|2024-08-29 08:06:20|196329.9|196204.9|196341.4|196216.4|196351.9|196226.9|196328.9|196203.9|22
1724918790000|2024-08-29 08:06:30|196340.3|196215.3|196323.5|196198.5|196349.3|196224.3|196323.5|196198.5|36
1724918800000|2024-08-29 08:06:40|196326.4|196201.4|196325.2|196200.2|196326.6|196201.6|196321.1|196196.1|20
1724918810000|2024-08-29 08:06:50|196324.1|196199.1|196326.4|196201.4|196329.7|196204.7|196322|196197|19
1724918820000|2024-08-29 08:07:00|196328.4|196203.4|196285.8|196160.8|196328.4|196203.4|196283.4|196158.4|21
1724918830000|2024-08-29 08:07:10|196286.4|196161.4|196281.1|196156.1|196286.6|196161.6|196264|196139|28
1724918840000|2024-08-29 08:07:20|196274.6|196149.6|196260.9|196135.9|196279.9|196154.9|196260.9|196135.9|20
1724918850000|2024-08-29 08:07:30|196262.5|196137.5|196266.3|196141.3|196267.4|196142.4|196261.9|196136.9|17
1724918860000|2024-08-29 08:07:40|196266.1|196141.1|196265.9|196140.9|196269.9|196144.9|196263.4|196138.4|20
1724918870000|2024-08-29 08:07:50|196263.3|196138.3|196218.8|196093.8|196264.8|196139.8|196218.8|196093.8|16
1724918880000|2024-08-29 08:08:00|196219.8|196094.8|196222.8|196097.8|196231.9|196106.9|196214.8|196089.8|19
1724918890000|2024-08-29 08:08:10|196218|196093|196204.5|196079.5|196225.6|196100.6|196204.5|196079.5|16
1724918900000|2024-08-29 08:08:20|196205.7|196080.7|196211.8|196086.8|196211.8|196086.8|196197.4|196072.4|21
1724918910000|2024-08-29 08:08:30|196210.7|196085.7|196150.9|196025.9|196219|196094|196144|196019|19
1724918920000|2024-08-29 08:08:40|196153.5|196028.5|196150.8|196025.8|196160.9|196035.9|196149.2|196024.2|21
1724918930000|2024-08-29 08:08:50|196151.5|196026.5|196140.8|196015.8|196153.5|196028.5|196139.4|196014.4|18
1724918940000|2024-08-29 08:09:00|196142.7|196017.7|196136.4|196011.4|196142.7|196017.7|196126.4|196001.4|17
1724918950000|2024-08-29 08:09:10|196137.3|196012.3|196144.6|196019.6|196157.3|196032.3|196136.1|196011.1|14
1724918960000|2024-08-29 08:09:20|196141.5|196016.5|196121.8|195996.8|196143.9|196018.9|196118.8|195993.8|21
1724918970000|2024-08-29 08:09:30|196120.2|195995.2|196133.9|196008.9|196141.3|196016.3|196119.2|195994.2|22
1724918980000|2024-08-29 08:09:40|196130.5|196005.5|196164.8|196039.8|196190.2|196065.2|196129.5|196004.5|33
1724918990000|2024-08-29 08:09:50|196165.1|196040.1|196166.1|196041.1|196173|196048|196150.6|196025.6|20
1724919000000|2024-08-29 08:10:00|196165.7|196040.7|196161|196036|196167.6|196042.6|196160.7|196035.7|12
1724919010000|2024-08-29 08:10:10|196162.2|196037.2|196128.7|196003.7|196163|196038|196128.7|196003.7|6
1724919020000|2024-08-29 08:10:20|196128.3|196003.3|196126.8|196001.8|196135.8|196010.8|196122.5|195997.5|16
1724919030000|2024-08-29 08:10:30|196128.2|196003.2|196131.1|196006.1|196134.8|196009.8|196128.2|196003.2|9
1724919040000|2024-08-29 08:10:40|196133.6|196008.6|196133.3|196008.3|196149.5|196024.5|196131.2|196006.2|12
1724919050000|2024-08-29 08:10:50|196132.3|196007.3|196128|196003|196140.9|196015.9|196126|196001|17
1724919060000|2024-08-29 08:11:00|196133.3|196008.3|196131.5|196006.5|196149.1|196024.1|196123.2|195998.2|13
1724919070000|2024-08-29 08:11:10|196131.2|196006.2|196127.2|196002.2|196131.8|196006.8|196123.3|195998.3|21
1724919080000|2024-08-29 08:11:20|196128.4|196003.4|196130.9|196005.9|196134.7|196009.7|196124.3|195999.3|19
1724919090000|2024-08-29 08:11:30|196130.5|196005.5|196130.3|196005.3|196133.6|196008.6|196123.6|195998.6|20
1724919100000|2024-08-29 08:11:40|196129.4|196004.4|196131.2|196006.2|196137|196012|196124.9|195999.9|20
1724919110000|2024-08-29 08:11:50|196129.1|196004.1|196131|196006|196138.2|196013.2|196127.8|196002.8|17
1724919120000|2024-08-29 08:12:00|196129.5|196004.5|196124.2|195999.2|196129.5|196004.5|196122.4|195997.4|24
1724919130000|2024-08-29 08:12:10|196125.5|196000.5|196139.7|196014.7|196153.6|196028.6|196123.1|195998.1|23
1724919140000|2024-08-29 08:12:20|196139.4|196014.4|196147.1|196022.1|196179.6|196054.6|196139.4|196014.4|39
1724919150000|2024-08-29 08:12:30|196145.8|196020.8|196178.2|196053.2|196186.8|196061.8|196145.8|196020.8|25
1724919160000|2024-08-29 08:12:40|196174.1|196049.1|196174.9|196049.9|196176.4|196051.4|196174.1|196049.1|17
1724919170000|2024-08-29 08:12:50|196174.6|196049.6|196173.1|196048.1|196175.9|196050.9|196169.6|196044.6|21
1724919180000|2024-08-29 08:13:00|196171.7|196046.7|196179.3|196054.3|196179.3|196054.3|196163.7|196038.7|21
1724919190000|2024-08-29 08:13:10|196178.2|196053.2|196196.4|196071.4|196196.4|196071.4|196178.2|196053.2|20
1724919200000|2024-08-29 08:13:20|196197.4|196072.4|196128.1|196003.1|196205.7|196080.7|196123|195998|29
1724919210000|2024-08-29 08:13:30|196126.6|196001.6|196107.7|195982.7|196127.8|196002.8|196107.3|195982.3|24
1724919220000|2024-08-29 08:13:40|196108.8|195983.8|196123.5|195998.5|196124.1|195999.1|196108.8|195983.8|15
1724919230000|2024-08-29 08:13:50|196124|195999|196134.4|196009.4|196139.7|196014.7|196124|195999|6
1724919240000|2024-08-29 08:14:00|196141|196016|196136.3|196011.3|196150|196025|196132.7|196007.7|34
1724919250000|2024-08-29 08:14:10|196137.1|196012.1|196132.9|196007.9|196137.1|196012.1|196120.4|195995.4|18
1724919260000|2024-08-29 08:14:20|196132.8|196007.8|196131.8|196006.8|196135.5|196010.5|196131|196006|14
1724919270000|2024-08-29 08:14:30|196130.7|196005.7|196132.7|196007.7|196132.8|196007.8|196130.7|196005.7|14
1724919280000|2024-08-29 08:14:40|196132.4|196007.4|196130.6|196005.6|196138.9|196013.9|196127.3|196002.3|31
1724919290000|2024-08-29 08:14:50|196131.3|196006.3|196127.7|196002.7|196131.3|196006.3|196126.5|196001.5|23
1724919300000|2024-08-29 08:15:00|196127|196002|196108.7|195983.7|196130.3|196005.3|196099.4|195974.4|26
1724919310000|2024-08-29 08:15:10|196109.8|195984.8|196115.4|195990.4|196121.3|195996.3|196109.8|195984.8|14
1724919320000|2024-08-29 08:15:20|196114.8|195989.8|196109.3|195984.3|196117.1|195992.1|196109.3|195984.3|6
1724919330000|2024-08-29 08:15:30|196108.6|195983.6|196120.9|195995.9|196122.3|195997.3|196107.3|195982.3|11
1724919340000|2024-08-29 08:15:40|196118.8|195993.8|196105.1|195980.1|196118.8|195993.8|196101.6|195976.6|8
1724919350000|2024-08-29 08:15:50|196107.8|195982.8|196116.2|195991.2|196130|196005|196105.6|195980.6|18
1724919360000|2024-08-29 08:16:00|196117.2|195992.2|196117.8|195992.8|196120.9|195995.9|196099.3|195974.3|19
1724919370000|2024-08-29 08:16:10|196116.4|195991.4|196114.6|195989.6|196128.6|196003.6|196112.9|195987.9|16
1724919380000|2024-08-29 08:16:20|196113.3|195988.3|196116.4|195991.4|196117.4|195992.4|196108.3|195983.3|16
1724919390000|2024-08-29 08:16:30|196115.5|195990.5|196120.6|195995.6|196120.6|195995.6|196114.7|195989.7|11
1724919400000|2024-08-29 08:16:40|196120.3|195995.3|196118.6|195993.6|196120.4|195995.4|196116.9|195991.9|9
1724919410000|2024-08-29 08:16:50|196118.7|195993.7|196078.7|195953.7|196122.9|195997.9|196055.6|195930.6|17
1724919420000|2024-08-29 08:17:00|196089.1|195964.1|196080.6|195955.6|196096.2|195971.2|196080.6|195955.6|18
1724919430000|2024-08-29 08:17:10|196081.7|195956.7|196109.9|195984.9|196109.9|195984.9|196079.7|195954.7|13
1724919440000|2024-08-29 08:17:20|196093.5|195968.5|196078.3|195953.3|196097.6|195972.6|196078.3|195953.3|9
1724919450000|2024-08-29 08:17:30|196077.3|195952.3|196079.8|195954.8|196086.3|195961.3|196070.9|195945.9|12
1724919460000|2024-08-29 08:17:40|196077|195952|196076.9|195951.9|196079.9|195954.9|196073.2|195948.2|9
1724919470000|2024-08-29 08:17:50|196077.1|195952.1|196072.5|195947.5|196077.1|195952.1|196072.3|195947.3|4
1724919480000|2024-08-29 08:18:00|196074|195949|196073.8|195948.8|196082.3|195957.3|196073.8|195948.8|10
1724919490000|2024-08-29 08:18:10|196075.4|195950.4|196074.1|195949.1|196075.7|195950.7|196073.8|195948.8|6
1724919500000|2024-08-29 08:18:20|196075.5|195950.5|196074|195949|196075.6|195950.6|196074|195949|4
1724919510000|2024-08-29 08:18:30|196076.2|195951.2|196080.9|195955.9|196081.1|195956.1|196075.1|195950.1|7
1724919520000|2024-08-29 08:18:40|196079.4|195954.4|196084.2|195959.2|196085|195960|196079.4|195954.4|10
1724919530000|2024-08-29 08:18:50|196082.6|195957.6|196083.2|195958.2|196084|195959|196081.9|195956.9|5
1724919540000|2024-08-29 08:19:00|196084|195959|196061.5|195936.5|196087.2|195962.2|196053.9|195928.9|19
1724919550000|2024-08-29 08:19:10|196059.1|195934.1|196056.7|195931.7|196059.1|195934.1|196050.2|195925.2|13
1724919560000|2024-08-29 08:19:20|196053.8|195928.8|196050.5|195925.5|196059.3|195934.3|196042.6|195917.6|17
1724919570000|2024-08-29 08:19:30|196048.1|195923.1|196049.5|195924.5|196053.1|195928.1|196046.8|195921.8|12
1724919580000|2024-08-29 08:19:40|196050.9|195925.9|196046.2|195921.2|196052.7|195927.7|196045.8|195920.8|10
1724919590000|2024-08-29 08:19:50|196044.9|195919.9|196053.1|195928.1|196061.1|195936.1|196044.8|195919.8|12
1724919600000|2024-08-29 08:20:00|196052.2|195927.2|196054.2|195929.2|196057.8|195932.8|196049.4|195924.4|21
1724919610000|2024-08-29 08:20:10|196053.5|195928.5|196079.3|195954.3|196080.2|195955.2|196053.5|195928.5|4
1724919620000|2024-08-29 08:20:20|196078.3|195953.3|196078.2|195953.2|196078.3|195953.3|196076.6|195951.6|6
1724919630000|2024-08-29 08:20:30|196079.2|195954.2|196079|195954|196079.2|195954.2|196078.3|195953.3|3
1724919640000|2024-08-29 08:20:40|196078.6|195953.6|196080.6|195955.6|196080.6|195955.6|196078.6|195953.6|5
1724919650000|2024-08-29 08:20:50|196081.9|195956.9|196080.5|195955.5|196088.7|195963.7|196077.5|195952.5|13
1724919660000|2024-08-29 08:21:00|196082.1|195957.1|196086.4|195961.4|196092.6|195967.6|196081.4|195956.4|10
1724919670000|2024-08-29 08:21:10|196087.3|195962.3|196086|195961|196091|195966|196081.4|195956.4|12
1724919680000|2024-08-29 08:21:20|196087.4|195962.4|196085.7|195960.7|196087.5|195962.5|196084.4|195959.4|6
1724919690000|2024-08-29 08:21:30|196084.2|195959.2|196091.4|195966.4|196093.9|195968.9|196084.2|195959.2|14
1724919700000|2024-08-29 08:21:40|196090.4|195965.4|196141.2|196016.2|196141.2|196016.2|196089.9|195964.9|11
1724919710000|2024-08-29 08:21:50|196141.9|196016.9|196138.6|196013.6|196142.5|196017.5|196138.6|196013.6|5
1724919720000|2024-08-29 08:22:00|196169.9|196044.9|196204|196079|196204|196079|196164.1|196039.1|14
1724919730000|2024-08-29 08:22:10|196204.8|196079.8|196232.1|196107.1|196237.6|196112.6|196204.8|196079.8|12
1724919740000|2024-08-29 08:22:20|196230.8|196105.8|196269.4|196144.4|196279|196154|196227.8|196102.8|24
1724919750000|2024-08-29 08:22:30|196270.3|196145.3|196242.4|196117.4|196302|196177|196241|196116|30
1724919760000|2024-08-29 08:22:40|196243.5|196118.5|196261.2|196136.2|196262.2|196137.2|196241.3|196116.3|28
1724919770000|2024-08-29 08:22:50|196259.8|196134.8|196241|196116|196262.1|196137.1|196240.1|196115.1|20
1724919780000|2024-08-29 08:23:00|196242|196117|196246.6|196121.6|196256.9|196131.9|196242|196117|20
1724919790000|2024-08-29 08:23:10|196245|196120|196252.2|196127.2|196259.1|196134.1|196243.1|196118.1|15
1724919800000|2024-08-29 08:23:20|196254.2|196129.2|196264.1|196139.1|196265.1|196140.1|196254.2|196129.2|11
1724919810000|2024-08-29 08:23:30|196264.8|196139.8|196263.7|196138.7|196276.9|196151.9|196258.3|196133.3|20
1724919820000|2024-08-29 08:23:40|196261.5|196136.5|196259.2|196134.2|196278.7|196153.7|196255.5|196130.5|23
1724919830000|2024-08-29 08:23:50|196270.3|196145.3|196277.5|196152.5|196287.3|196162.3|196262.9|196137.9|34
1724919840000|2024-08-29 08:24:00|196277.7|196152.7|196268.7|196143.7|196278.2|196153.2|196266.1|196141.1|19
1724919850000|2024-08-29 08:24:10|196267|196142|196268|196143|196270.6|196145.6|196266.3|196141.3|10
1724919860000|2024-08-29 08:24:20|196268.6|196143.6|196262.1|196137.1|196270.1|196145.1|196261.8|196136.8|10
1724919870000|2024-08-29 08:24:30|196263.2|196138.2|196279|196154|196279|196154|196259.6|196134.6|24
1724919880000|2024-08-29 08:24:40|196254.1|196129.1|196241|196116|196254.1|196129.1|196236.9|196111.9|15
1724919890000|2024-08-29 08:24:50|196240|196115|196241.1|196116.1|196246.6|196121.6|196238.5|196113.5|28
1724919900000|2024-08-29 08:25:00|196244.6|196119.6|196192.9|196067.9|196244.9|196119.9|196191.5|196066.5|22
1724919910000|2024-08-29 08:25:10|196188.4|196063.4|196183.9|196058.9|196193.4|196068.4|196175.5|196050.5|25
1724919920000|2024-08-29 08:25:20|196181.5|196056.5|196173.4|196048.4|196181.5|196056.5|196168.6|196043.6|21
1724919930000|2024-08-29 08:25:30|196172.7|196047.7|196082.8|195957.8|196172.7|196047.7|196077.2|195952.2|30
1724919940000|2024-08-29 08:25:40|196083.7|195958.7|196088.1|195963.1|196091.6|195966.6|196082.4|195957.4|13
1724919950000|2024-08-29 08:25:50|196088.9|195963.9|196092.5|195967.5|196092.5|195967.5|196086.7|195961.7|15
1724919960000|2024-08-29 08:26:00|196096.4|195971.4|196084.9|195959.9|196096.4|195971.4|196081.5|195956.5|15
1724919970000|2024-08-29 08:26:10|196085.4|195960.4|196099.2|195974.2|196103.4|195978.4|196084.7|195959.7|25
1724919980000|2024-08-29 08:26:20|196098.7|195973.7|196143|196018|196149.3|196024.3|196098.7|195973.7|20
1724919990000|2024-08-29 08:26:30|196145|196020|196142.7|196017.7|196147.7|196022.7|196142.7|196017.7|9
1724920000000|2024-08-29 08:26:40|196146.2|196021.2|196147.3|196022.3|196149.6|196024.6|196146.2|196021.2|10
1724920010000|2024-08-29 08:26:50|196147|196022|196152.7|196027.7|196153.7|196028.7|196147|196022|6
1724920020000|2024-08-29 08:27:00|196154|196029|196153.6|196028.6|196158.1|196033.1|196153.6|196028.6|10
1724920030000|2024-08-29 08:27:10|196152.6|196027.6|196159.9|196034.9|196162.6|196037.6|196151.2|196026.2|17
1724920040000|2024-08-29 08:27:20|196162.3|196037.3|196154.6|196029.6|196162.3|196037.3|196152.6|196027.6|13
1724920050000|2024-08-29 08:27:30|196155.4|196030.4|196154.9|196029.9|196158.4|196033.4|196154.9|196029.9|6
1724920060000|2024-08-29 08:27:40|196150.9|196025.9|196156.4|196031.4|196156.8|196031.8|196149.8|196024.8|10
1724920070000|2024-08-29 08:27:50|196155.8|196030.8|196154.2|196029.2|196155.8|196030.8|196154.2|196029.2|3
1724920080000|2024-08-29 08:28:00|196154.4|196029.4|196150.2|196025.2|196156.1|196031.1|196141.1|196016.1|10
1724920090000|2024-08-29 08:28:10|196147.8|196022.8|196139.5|196014.5|196149.4|196024.4|196131.4|196006.4|15
1724920100000|2024-08-29 08:28:20|196189.9|196064.9|196191|196066|196238.7|196113.7|196182.2|196057.2|29
1724920110000|2024-08-29 08:28:30|196192.3|196067.3|196194.4|196069.4|196197.6|196072.6|196191.1|196066.1|14
1724920120000|2024-08-29 08:28:40|196195.9|196070.9|196216|196091|196222.3|196097.3|196185.8|196060.8|13
1724920130000|2024-08-29 08:28:50|196216.6|196091.6|196206.3|196081.3|196216.7|196091.7|196200.9|196075.9|25
1724920140000|2024-08-29 08:29:00|196204.4|196079.4|196196.9|196071.9|196204.4|196079.4|196196.9|196071.9|15
1724920150000|2024-08-29 08:29:10|196199.1|196074.1|196199.1|196074.1|196203.1|196078.1|196196.5|196071.5|18
1724920160000|2024-08-29 08:29:20|196199|196074|196166.2|196041.2|196200.7|196075.7|196142.1|196017.1|22
1724920170000|2024-08-29 08:29:30|196169.9|196044.9|196143|196018|196170.7|196045.7|196140.6|196015.6|33
1724920180000|2024-08-29 08:29:40|196139.8|196014.8|196132.4|196007.4|196139.8|196014.8|196124.3|195999.3|25
1724920190000|2024-08-29 08:29:50|196132.3|196007.3|196133.5|196008.5|196137.6|196012.6|196132|196007|27
1724920200000|2024-08-29 08:30:00|196133.6|196008.6|196128.8|196003.8|196140.8|196015.8|196110.9|195985.9|23
1724920210000|2024-08-29 08:30:10|196129.4|196004.4|196137.5|196012.5|196140|196015|196128.5|196003.5|25
1724920220000|2024-08-29 08:30:20|196137|196012|196141.1|196016.1|196142.5|196017.5|196136.6|196011.6|19
1724920230000|2024-08-29 08:30:30|196140.3|196015.3|196121.2|195996.2|196141.4|196016.4|196120|195995|23
1724920240000|2024-08-29 08:30:40|196120.3|195995.3|196118.9|195993.9|196121.7|195996.7|196118.7|195993.7|21
1724920250000|2024-08-29 08:30:50|196120.8|195995.8|196115.7|195990.7|196121.4|195996.4|196115.7|195990.7|29
1724920260000|2024-08-29 08:31:00|196117.2|195992.2|196112.5|195987.5|196118.7|195993.7|196109.5|195984.5|22
1724920270000|2024-08-29 08:31:10|196111.4|195986.4|196068.3|195943.3|196111.4|195986.4|196049.8|195924.8|17
1724920280000|2024-08-29 08:31:20|196068.7|195943.7|196079.8|195954.8|196109.2|195984.2|196064.1|195939.1|23
1724920290000|2024-08-29 08:31:30|196078.8|195953.8|196096.7|195971.7|196103|195978|196069.1|195944.1|11
1724920300000|2024-08-29 08:31:40|196108.3|195983.3|196114.4|195989.4|196115.4|195990.4|196108.3|195983.3|11
1724920310000|2024-08-29 08:31:50|196116.5|195991.5|196113.8|195988.8|196116.5|195991.5|196113.8|195988.8|4
1724920320000|2024-08-29 08:32:00|196113.5|195988.5|196110|195985|196115.6|195990.6|196110|195985|4
1724920330000|2024-08-29 08:32:10|196111.2|195986.2|196112.4|195987.4|196112.4|195987.4|196109.6|195984.6|14
1724920340000|2024-08-29 08:32:20|196111.6|195986.6|196082.4|195957.4|196116.8|195991.8|196078.7|195953.7|14
1724920350000|2024-08-29 08:32:30|196080|195955|196083.6|195958.6|196086.6|195961.6|196080|195955|15
1724920360000|2024-08-29 08:32:40|196085.1|195960.1|196084.4|195959.4|196085.7|195960.7|196083|195958|8
1724920370000|2024-08-29 08:32:50|196086.4|195961.4|196069.1|195944.1|196095.2|195970.2|196069.1|195944.1|16
1724920380000|2024-08-29 08:33:00|196070.2|195945.2|196067.3|195942.3|196086.5|195961.5|196065.3|195940.3|14
1724920390000|2024-08-29 08:33:10|196066.2|195941.2|196066|195941|196067.6|195942.6|196061.7|195936.7|19
1724920400000|2024-08-29 08:33:20|196066.4|195941.4|196067.6|195942.6|196068.4|195943.4|196064.1|195939.1|9
1724920410000|2024-08-29 08:33:30|196068.8|195943.8|196077.6|195952.6|196078.9|195953.9|196068.8|195943.8|16
1724920420000|2024-08-29 08:33:40|196080.5|195955.5|196098.1|195973.1|196098.1|195973.1|196080.5|195955.5|10
1724920430000|2024-08-29 08:33:50|196096.5|195971.5|196079.4|195954.4|196098.2|195973.2|196072.2|195947.2|10
1724920440000|2024-08-29 08:34:00|196077.3|195952.3|196082.2|195957.2|196082.6|195957.6|196076.8|195951.8|21
1724920450000|2024-08-29 08:34:10|196083.5|195958.5|196100.4|195975.4|196100.4|195975.4|196081.5|195956.5|12
1724920460000|2024-08-29 08:34:20|196100.7|195975.7|196101.1|195976.1|196101.1|195976.1|196099.4|195974.4|7
1724920470000|2024-08-29 08:34:30|196100.2|195975.2|196080.5|195955.5|196100.2|195975.2|196080.2|195955.2|10
1724920480000|2024-08-29 08:34:40|196081.3|195956.3|196098.9|195973.9|196098.9|195973.9|196079.5|195954.5|26
1724920490000|2024-08-29 08:34:50|196098|195973|196099.7|195974.7|196099.7|195974.7|196087.4|195962.4|10
1724920500000|2024-08-29 08:35:00|196105.1|195980.1|196132.8|196007.8|196160.9|196035.9|196105.1|195980.1|22
1724920510000|2024-08-29 08:35:10|196133.8|196008.8|196136.1|196011.1|196136.1|196011.1|196129.3|196004.3|17
1724920520000|2024-08-29 08:35:20|196136.6|196011.6|196127.4|196002.4|196148.9|196023.9|196127.4|196002.4|9
1724920530000|2024-08-29 08:35:30|196131.2|196006.2|196118.2|195993.2|196152.1|196027.1|196118.2|195993.2|19
1724920540000|2024-08-29 08:35:40|196120.1|195995.1|196136.3|196011.3|196137.4|196012.4|196120.1|195995.1|16
1724920550000|2024-08-29 08:35:50|196136.7|196011.7|196106.8|195981.8|196136.7|196011.7|196105.9|195980.9|17
1724920560000|2024-08-29 08:36:00|196107.5|195982.5|196108.8|195983.8|196108.8|195983.8|196105|195980|9
1724920570000|2024-08-29 08:36:10|196109.9|195984.9|196103.9|195978.9|196109.9|195984.9|196103.9|195978.9|5
1724920580000|2024-08-29 08:36:20|196104.8|195979.8|196105.7|195980.7|196107.1|195982.1|196104.8|195979.8|4
1724920590000|2024-08-29 08:36:30|196106.7|195981.7|196110.9|195985.9|196110.9|195985.9|196105.9|195980.9|7
1724920600000|2024-08-29 08:36:40|196110.7|195985.7|196142.8|196017.8|196142.8|196017.8|196110.7|195985.7|13
1724920610000|2024-08-29 08:36:50|196142.9|196017.9|196121.5|195996.5|196157.2|196032.2|196120.2|195995.2|21
1724920620000|2024-08-29 08:37:00|196120.3|195995.3|196114.6|195989.6|196124.9|195999.9|196114|195989|29
1724920630000|2024-08-29 08:37:10|196114.9|195989.9|196073.7|195948.7|196114.9|195989.9|196067.8|195942.8|27
1724920640000|2024-08-29 08:37:20|196074.6|195949.6|196072.1|195947.1|196078.6|195953.6|196071|195946|20
1724920650000|2024-08-29 08:37:30|196073.4|195948.4|196089.4|195964.4|196099.9|195974.9|196073.2|195948.2|15
1724920660000|2024-08-29 08:37:40|196090.9|195965.9|196090.8|195965.8|196092.8|195967.8|196088.2|195963.2|18
1724920670000|2024-08-29 08:37:50|196089.9|195964.9|196092.1|195967.1|196093.4|195968.4|196089.4|195964.4|13
1724920680000|2024-08-29 08:38:00|196093.1|195968.1|196081.8|195956.8|196094.2|195969.2|196081.8|195956.8|10
1724920690000|2024-08-29 08:38:10|196083.6|195958.6|196045.2|195920.2|196083.6|195958.6|196045.1|195920.1|28
1724920700000|2024-08-29 08:38:20|196046.6|195921.6|196005.6|195880.6|196046.6|195921.6|195978.9|195853.9|30
1724920710000|2024-08-29 08:38:30|196007.2|195882.2|195999.9|195874.9|196007.2|195882.2|195999.9|195874.9|9
1724920720000|2024-08-29 08:38:40|196002|195877|196002|195877|196003.9|195878.9|196000.9|195875.9|5
1724920730000|2024-08-29 08:38:50|196003.6|195878.6|196035.7|195910.7|196037.8|195912.8|196003.6|195878.6|21
1724920740000|2024-08-29 08:39:00|196035.8|195910.8|196015.4|195890.4|196036.9|195911.9|196015.4|195890.4|18
1724920750000|2024-08-29 08:39:10|196014.1|195889.1|196028.8|195903.8|196031.1|195906.1|196014.1|195889.1|10
1724920760000|2024-08-29 08:39:20|196029|195904|196028.3|195903.3|196030.8|195905.8|196024.8|195899.8|17
1724920770000|2024-08-29 08:39:30|196026.8|195901.8|196017.9|195892.9|196028.9|195903.9|196012.5|195887.5|12
1724920780000|2024-08-29 08:39:40|196019|195894|196009.5|195884.5|196019|195894|196000.2|195875.2|20
1724920790000|2024-08-29 08:39:50|196001.1|195876.1|195987.5|195862.5|196001.1|195876.1|195979.7|195854.7|14
1724920800000|2024-08-29 08:40:00|195986|195861|195983.7|195858.7|195987.2|195862.2|195981|195856|16
1724920810000|2024-08-29 08:40:10|195983.8|195858.8|195984.3|195859.3|195986.3|195861.3|195977.5|195852.5|15
1724920820000|2024-08-29 08:40:20|195982.6|195857.6|195980|195855|195982.6|195857.6|195978.7|195853.7|4
1724920840000|2024-08-29 08:40:40|195980.1|195855.1|196007.8|195882.8|196014.6|195889.6|195979.3|195854.3|18
1724920850000|2024-08-29 08:40:50|196008.6|195883.6|196011.8|195886.8|196012|195887|196008.6|195883.6|7
1724920860000|2024-08-29 08:41:00|196012.5|195887.5|196005.2|195880.2|196012.5|195887.5|196004.4|195879.4|11
1724920870000|2024-08-29 08:41:10|196007|195882|195990.7|195865.7|196007|195882|195982|195857|21
1724920880000|2024-08-29 08:41:20|195990|195865|196001.5|195876.5|196001.8|195876.8|195989.2|195864.2|13
1724920890000|2024-08-29 08:41:30|196000.8|195875.8|196000.1|195875.1|196003.1|195878.1|195999|195874|13
1724920900000|2024-08-29 08:41:40|196001.2|195876.2|196003.6|195878.6|196003.8|195878.8|196001|195876|14
1724920910000|2024-08-29 08:41:50|196002.9|195877.9|196000.7|195875.7|196002.9|195877.9|195999.7|195874.7|7
1724920920000|2024-08-29 08:42:00|195999.2|195874.2|195996.8|195871.8|196002.6|195877.6|195994.6|195869.6|24
1724920930000|2024-08-29 08:42:10|195996.1|195871.1|195913.6|195788.6|196005.1|195880.1|195912.6|195787.6|34
1724920940000|2024-08-29 08:42:20|195911.7|195786.7|195916.7|195791.7|195916.7|195791.7|195911.7|195786.7|4
1724920950000|2024-08-29 08:42:30|195916.8|195791.8|195914.9|195789.9|195922.6|195797.6|195913.6|195788.6|7
1724920960000|2024-08-29 08:42:40|195917.6|195792.6|195916.8|195791.8|195922.4|195797.4|195914.7|195789.7|14
1724920970000|2024-08-29 08:42:50|195924.3|195799.3|195930.3|195805.3|195932.8|195807.8|195922|195797|15
1724920980000|2024-08-29 08:43:00|195929.3|195804.3|195931.4|195806.4|195947.7|195822.7|195927.6|195802.6|12
1724920990000|2024-08-29 08:43:10|195928.7|195803.7|195937.2|195812.2|195937.2|195812.2|195921.9|195796.9|16
1724921000000|2024-08-29 08:43:20|195936.2|195811.2|195937.3|195812.3|195942.4|195817.4|195936|195811|10
1724921010000|2024-08-29 08:43:30|195938.6|195813.6|195939.4|195814.4|195994.6|195869.6|195938.6|195813.6|20
1724921020000|2024-08-29 08:43:40|195954.8|195829.8|195919.1|195794.1|195954.8|195829.8|195908.6|195783.6|19
1724921030000|2024-08-29 08:43:50|195917.8|195792.8|195917|195792|195926.7|195801.7|195914|195789|21
1724921040000|2024-08-29 08:44:00|195916.4|195791.4|195920.2|195795.2|195921|195796|195915.8|195790.8|10
1724921050000|2024-08-29 08:44:10|195919.2|195794.2|195928.5|195803.5|195928.5|195803.5|195919.2|195794.2|15
1724921060000|2024-08-29 08:44:20|195927.4|195802.4|195905.3|195780.3|195929.8|195804.8|195901|195776|20
1724921070000|2024-08-29 08:44:30|195903.1|195778.1|195901|195776|195903.1|195778.1|195898|195773|7
1724921080000|2024-08-29 08:44:40|195901.2|195776.2|195897.5|195772.5|195916.3|195791.3|195897.5|195772.5|25
1724921090000|2024-08-29 08:44:50|195896.6|195771.6|195915.6|195790.6|195921.3|195796.3|195892.1|195767.1|20
1724921100000|2024-08-29 08:45:00|195914.4|195789.4|195918.2|195793.2|195919.5|195794.5|195910.1|195785.1|21
1724921110000|2024-08-29 08:45:10|195919.5|195794.5|195916.6|195791.6|195919.7|195794.7|195910.4|195785.4|22
1724921120000|2024-08-29 08:45:20|195917.3|195792.3|195918.4|195793.4|195918.4|195793.4|195911.5|195786.5|20
1724921130000|2024-08-29 08:45:30|195916.9|195791.9|195918.7|195793.7|195923.1|195798.1|195910.9|195785.9|21
1724921140000|2024-08-29 08:45:40|195919.7|195794.7|195918.8|195793.8|195930.2|195805.2|195917.8|195792.8|25
1724921150000|2024-08-29 08:45:50|195917.7|195792.7|195910.8|195785.8|195917.7|195792.7|195910.8|195785.8|8
1724921160000|2024-08-29 08:46:00|195921.9|195796.9|195888.3|195763.3|195921.9|195796.9|195884.5|195759.5|17
1724921170000|2024-08-29 08:46:10|195889.4|195764.4|195889.4|195764.4|195889.4|195764.4|195889.4|195764.4|1
1724921180000|2024-08-29 08:46:20|195887.6|195762.6|195890.2|195765.2|195894.4|195769.4|195887.6|195762.6|7
1724921190000|2024-08-29 08:46:30|195892.5|195767.5|195889.6|195764.6|195893.8|195768.8|195889.6|195764.6|5
1724921200000|2024-08-29 08:46:40|195889.2|195764.2|195893.9|195768.9|195893.9|195768.9|195887.5|195762.5|16
1724921210000|2024-08-29 08:46:50|195891.4|195766.4|195894.1|195769.1|195894.1|195769.1|195890.7|195765.7|16
1724921220000|2024-08-29 08:47:00|195893|195768|195890.2|195765.2|195893|195768|195888|195763|19
1724921230000|2024-08-29 08:47:10|195888.7|195763.7|195890|195765|195890.8|195765.8|195888.7|195763.7|19
1724921240000|2024-08-29 08:47:20|195888.5|195763.5|195883.1|195758.1|195890.6|195765.6|195881.8|195756.8|13
1724921250000|2024-08-29 08:47:30|195884.7|195759.7|195891.1|195766.1|195891.1|195766.1|195884.7|195759.7|4
1724921260000|2024-08-29 08:47:40|195889.5|195764.5|195880.6|195755.6|195889.5|195764.5|195877.7|195752.7|8
1724921270000|2024-08-29 08:47:50|195879.6|195754.6|195879.4|195754.4|195882.4|195757.4|195877.2|195752.2|9
1724921280000|2024-08-29 08:48:00|195881.7|195756.7|195882.7|195757.7|195900.9|195775.9|195879.4|195754.4|12
1724921290000|2024-08-29 08:48:10|195881.4|195756.4|195879.3|195754.3|195892.7|195767.7|195879.3|195754.3|11
1724921300000|2024-08-29 08:48:20|195880.1|195755.1|195876.2|195751.2|195893.2|195768.2|195875.1|195750.1|15
1724921310000|2024-08-29 08:48:30|195875.5|195750.5|195893.5|195768.5|195896.3|195771.3|195875.5|195750.5|12
1724921320000|2024-08-29 08:48:40|195892.1|195767.1|195883.9|195758.9|195892.1|195767.1|195877.5|195752.5|7
1724921330000|2024-08-29 08:48:50|195883.5|195758.5|195885.8|195760.8|195886.7|195761.7|195883.5|195758.5|5
1724921340000|2024-08-29 08:49:00|195884.2|195759.2|195886.8|195761.8|195887.5|195762.5|195884.2|195759.2|5
1724921350000|2024-08-29 08:49:10|195881.8|195756.8|195896.1|195771.1|195899.7|195774.7|195881.8|195756.8|13
1724921360000|2024-08-29 08:49:20|195897.5|195772.5|195899.4|195774.4|195899.4|195774.4|195895.2|195770.2|6
1724921370000|2024-08-29 08:49:30|195898.8|195773.8|195936.2|195811.2|195936.2|195811.2|195898.8|195773.8|17
1724921380000|2024-08-29 08:49:40|195935.6|195810.6|195919.2|195794.2|195937|195812|195906.2|195781.2|11
1724921390000|2024-08-29 08:49:50|195918.3|195793.3|195918.3|195793.3|195918.9|195793.9|195917.7|195792.7|6
1724921400000|2024-08-29 08:50:00|195914.3|195789.3|195911.2|195786.2|195918|195793|195903.7|195778.7|15
1724921410000|2024-08-29 08:50:10|195913.1|195788.1|195926|195801|195926|195801|195910.9|195785.9|21
1724921420000|2024-08-29 08:50:20|195923.6|195798.6|195919.9|195794.9|195925.9|195800.9|195918|195793|14
1724921430000|2024-08-29 08:50:30|195919|195794|195917.1|195792.1|195921.4|195796.4|195910.1|195785.1|24
1724921440000|2024-08-29 08:50:40|195917.2|195792.2|195904.3|195779.3|195917.2|195792.2|195903|195778|26
1724921450000|2024-08-29 08:50:50|195906.1|195781.1|195898.9|195773.9|195914.8|195789.8|195893.4|195768.4|17
1724921460000|2024-08-29 08:51:00|195897.5|195772.5|195841.7|195716.7|195900.4|195775.4|195800.8|195675.8|22
1724921470000|2024-08-29 08:51:10|195843.4|195718.4|195838.1|195713.1|195849.1|195724.1|195834.7|195709.7|22
1724921480000|2024-08-29 08:51:20|195840.1|195715.1|195844.8|195719.8|195851.4|195726.4|195837.5|195712.5|17
1724921490000|2024-08-29 08:51:30|195843.1|195718.1|195845|195720|195846.4|195721.4|195843.1|195718.1|15
1724921500000|2024-08-29 08:51:40|195846.4|195721.4|195845|195720|195847|195722|195840|195715|15
1724921510000|2024-08-29 08:51:50|195845.9|195720.9|195845.7|195720.7|195855.6|195730.6|195845.1|195720.1|24
1724921520000|2024-08-29 08:52:00|195845.4|195720.4|195854.3|195729.3|195854.3|195729.3|195843.5|195718.5|10
1724921530000|2024-08-29 08:52:10|195853.6|195728.6|195853.1|195728.1|195854.7|195729.7|195852|195727|14
1724921540000|2024-08-29 08:52:20|195854.5|195729.5|195849.7|195724.7|195854.7|195729.7|195843.6|195718.6|24
1724921550000|2024-08-29 08:52:30|195849.4|195724.4|195842.3|195717.3|195851.7|195726.7|195841.9|195716.9|18
1724921560000|2024-08-29 08:52:40|195841.8|195716.8|195851.8|195726.8|195852.2|195727.2|195841.8|195716.8|23
1724921570000|2024-08-29 08:52:50|195850.8|195725.8|195839.4|195714.4|195852.3|195727.3|195837.5|195712.5|28
1724921580000|2024-08-29 08:53:00|195840.4|195715.4|195840.2|195715.2|195843|195718|195834.2|195709.2|26
1724921590000|2024-08-29 08:53:10|195839.8|195714.8|195848.7|195723.7|195854.2|195729.2|195839.8|195714.8|14
1724921600000|2024-08-29 08:53:20|195848.4|195723.4|195848|195723|195857.3|195732.3|195845.9|195720.9|30
1724921610000|2024-08-29 08:53:30|195850.2|195725.2|195838.7|195713.7|195850.6|195725.6|195837.3|195712.3|35
1724921620000|2024-08-29 08:53:40|195837.4|195712.4|195855.1|195730.1|195855.1|195730.1|195837.4|195712.4|20
1724921630000|2024-08-29 08:53:50|195853.4|195728.4|195845.9|195720.9|195858.2|195733.2|195844.6|195719.6|33
1724921640000|2024-08-29 08:54:00|195846.7|195721.7|195840.6|195715.6|195851.2|195726.2|195838.2|195713.2|31
1724921650000|2024-08-29 08:54:10|195821.4|195696.4|195821.7|195696.7|195826.7|195701.7|195820.5|195695.5|15
1724921660000|2024-08-29 08:54:20|195821.2|195696.2|195819.4|195694.4|195824.6|195699.6|195819.4|195694.4|8
1724921670000|2024-08-29 08:54:30|195819.9|195694.9|195824.5|195699.5|195827.1|195702.1|195819.9|195694.9|5
1724921680000|2024-08-29 08:54:40|195821.7|195696.7|195821.7|195696.7|195824.3|195699.3|195818.1|195693.1|14
1724921690000|2024-08-29 08:54:50|195817.6|195692.6|195815.4|195690.4|195817.8|195692.8|195814.6|195689.6|6
1724921700000|2024-08-29 08:55:00|195815.7|195690.7|195816.8|195691.8|195820.3|195695.3|195815.7|195690.7|10
1724921710000|2024-08-29 08:55:10|195814.1|195689.1|195808.4|195683.4|195817.3|195692.3|195802.7|195677.7|28
1724921720000|2024-08-29 08:55:20|195806.7|195681.7|195804|195679|195806.7|195681.7|195804|195679|3
1724921730000|2024-08-29 08:55:30|195803|195678|195805.7|195680.7|195807.3|195682.3|195802.5|195677.5|10
1724921740000|2024-08-29 08:55:40|195805.4|195680.4|195806.1|195681.1|195812.4|195687.4|195801.9|195676.9|13
1724921750000|2024-08-29 08:55:50|195810.9|195685.9|195819.7|195694.7|195821.8|195696.8|195810.5|195685.5|12
1724921760000|2024-08-29 08:56:00|195818.8|195693.8|195809.5|195684.5|195819.6|195694.6|195809.5|195684.5|12
1724921770000|2024-08-29 08:56:10|195803.5|195678.5|195813|195688|195815.9|195690.9|195803|195678|25
1724921780000|2024-08-29 08:56:20|195813.5|195688.5|195806.6|195681.6|195813.5|195688.5|195802.7|195677.7|32
1724921790000|2024-08-29 08:56:30|195805|195680|195809.1|195684.1|195810.6|195685.6|195804.3|195679.3|19
1724921800000|2024-08-29 08:56:40|195810.1|195685.1|195815.7|195690.7|195816|195691|195809.1|195684.1|15
1724921810000|2024-08-29 08:56:50|195818.6|195693.6|195821.9|195696.9|195823.4|195698.4|195818.6|195693.6|11
1724921820000|2024-08-29 08:57:00|195821.4|195696.4|195822.1|195697.1|195824.6|195699.6|195821.3|195696.3|13
1724921830000|2024-08-29 08:57:10|195822.3|195697.3|195933.2|195808.2|195936.8|195811.8|195822.3|195697.3|23
1724921840000|2024-08-29 08:57:20|195934.2|195809.2|195967|195842|195967.8|195842.8|195934.2|195809.2|28
1724921850000|2024-08-29 08:57:30|195966.5|195841.5|195965|195840|195968.2|195843.2|195960.4|195835.4|21
1724921860000|2024-08-29 08:57:40|195966.3|195841.3|195971.9|195846.9|195973.2|195848.2|195961.6|195836.6|37
1724921870000|2024-08-29 08:57:50|195969.9|195844.9|195968.1|195843.1|195969.9|195844.9|195964.2|195839.2|40
1724921880000|2024-08-29 08:58:00|195967.8|195842.8|195962.4|195837.4|195970.2|195845.2|195958.8|195833.8|34
1724921890000|2024-08-29 08:58:10|195963.3|195838.3|195940.1|195815.1|195965.6|195840.6|195935|195810|35
1724921900000|2024-08-29 08:58:20|195936.9|195811.9|195925.5|195800.5|195941.2|195816.2|195921.2|195796.2|36
1724921910000|2024-08-29 08:58:30|195925.6|195800.6|195914.3|195789.3|195926.5|195801.5|195913.8|195788.8|38
1724921920000|2024-08-29 08:58:40|195917.6|195792.6|195872.3|195747.3|195917.6|195792.6|195858.9|195733.9|37
1724921930000|2024-08-29 08:58:50|195874.1|195749.1|195870|195745|195876.6|195751.6|195870|195745|35
1724921940000|2024-08-29 08:59:00|195875|195750|195875.8|195750.8|195877.6|195752.6|195870.4|195745.4|35
1724921950000|2024-08-29 08:59:10|195875.7|195750.7|195868.8|195743.8|195875.7|195750.7|195856.6|195731.6|31
1724921960000|2024-08-29 08:59:20|195869.7|195744.7|195876.4|195751.4|195876.4|195751.4|195867.3|195742.3|29
1724921970000|2024-08-29 08:59:30|195873.2|195748.2|195879|195754|195879.8|195754.8|195871.4|195746.4|31
1724921980000|2024-08-29 08:59:40|195874.9|195749.9|195878.4|195753.4|195879.3|195754.3|195872.2|195747.2|30
1724921990000|2024-08-29 08:59:50|195873.7|195748.7|195880.6|195755.6|195880.9|195755.9|195873.7|195748.7|28
1724922000000|2024-08-29 09:00:00|195884.8|195759.8|195884.4|195759.4|195886.1|195761.1|195872.7|195747.7|36
1724922010000|2024-08-29 09:00:10|195882|195757|195877|195752|195884.9|195759.9|195871.9|195746.9|33
1724922020000|2024-08-29 09:00:20|195877.9|195752.9|195878.6|195753.6|195880.3|195755.3|195868.6|195743.6|39
1724922030000|2024-08-29 09:00:30|195872.5|195747.5|195873.3|195748.3|195879.1|195754.1|195870.5|195745.5|39
1724922040000|2024-08-29 09:00:40|195877.5|195752.5|195878.7|195753.7|195879.4|195754.4|195872.1|195747.1|32
1724922050000|2024-08-29 09:00:50|195869.1|195744.1|195873.2|195748.2|195880.3|195755.3|195867.5|195742.5|38
1724922060000|2024-08-29 09:01:00|195872.6|195747.6|196010.5|195885.5|196014.2|195889.2|195872.6|195747.6|27
1724922070000|2024-08-29 09:01:10|196009.9|195884.9|196008.1|195883.1|196012.3|195887.3|196008.1|195883.1|10
1724922080000|2024-08-29 09:01:20|196007.9|195882.9|195999|195874|196013.3|195888.3|195997.9|195872.9|15
1724922090000|2024-08-29 09:01:30|195999.6|195874.6|195999.7|195874.7|196000.9|195875.9|195999.2|195874.2|6
1724922100000|2024-08-29 09:01:40|195999.1|195874.1|195997.6|195872.6|196005.9|195880.9|195989.2|195864.2|17
1724922110000|2024-08-29 09:01:50|195998.9|195873.9|195992.4|195867.4|196006.2|195881.2|195992|195867|33
1724922120000|2024-08-29 09:02:00|195995.1|195870.1|195962|195837|195995.1|195870.1|195957.6|195832.6|38
1724922130000|2024-08-29 09:02:10|195962.1|195837.1|195956.2|195831.2|195966.3|195841.3|195956.2|195831.2|31
1724922140000|2024-08-29 09:02:20|195955.8|195830.8|195939.6|195814.6|195956.4|195831.4|195928.6|195803.6|15
1724922150000|2024-08-29 09:02:30|195940.5|195815.5|195940|195815|195942.8|195817.8|195936.7|195811.7|18
1724922160000|2024-08-29 09:02:40|195940.4|195815.4|195939.4|195814.4|195942.6|195817.6|195932.1|195807.1|17
1724922170000|2024-08-29 09:02:50|195938|195813|195937.1|195812.1|195940.6|195815.6|195937.1|195812.1|9
1724922180000|2024-08-29 09:03:00|195939.6|195814.6|195927.5|195802.5|195952.5|195827.5|195927.5|195802.5|21
1724922190000|2024-08-29 09:03:10|195929.1|195804.1|195937.2|195812.2|195939.1|195814.1|195929.1|195804.1|8
1724922200000|2024-08-29 09:03:20|195935.5|195810.5|195934.8|195809.8|195936.4|195811.4|195932.8|195807.8|11
1724922210000|2024-08-29 09:03:30|195938.9|195813.9|195935.3|195810.3|195941.9|195816.9|195935.3|195810.3|15
1724922220000|2024-08-29 09:03:40|195920.6|195795.6|195927.6|195802.6|195928.8|195803.8|195910.1|195785.1|30
1724922230000|2024-08-29 09:03:50|195926.6|195801.6|195926.4|195801.4|195934.3|195809.3|195925.3|195800.3|39
1724922240000|2024-08-29 09:04:00|195929.2|195804.2|195923.6|195798.6|195938.8|195813.8|195918.7|195793.7|37
1724922250000|2024-08-29 09:04:10|195927.5|195802.5|195925.8|195800.8|195928|195803|195920.2|195795.2|37
1724922260000|2024-08-29 09:04:20|195927.8|195802.8|195883.5|195758.5|195930.6|195805.6|195880.4|195755.4|37
1724922270000|2024-08-29 09:04:30|195885.9|195760.9|195885.8|195760.8|195890.1|195765.1|195882.6|195757.6|15
1724922280000|2024-08-29 09:04:40|195887|195762|195886.5|195761.5|195888.5|195763.5|195885.8|195760.8|9
1724922290000|2024-08-29 09:04:50|195887.7|195762.7|195885.3|195760.3|195888.6|195763.6|195885.3|195760.3|9
1724922300000|2024-08-29 09:05:00|195886.7|195761.7|195885|195760|195887.6|195762.6|195884.7|195759.7|11
1724922310000|2024-08-29 09:05:10|195886.6|195761.6|195887.1|195762.1|195887.1|195762.1|195883.4|195758.4|7
1724922320000|2024-08-29 09:05:20|195885.5|195760.5|195885.4|195760.4|195888.3|195763.3|195885.1|195760.1|13
1724922330000|2024-08-29 09:05:30|195887.8|195762.8|195885.6|195760.6|195888.4|195763.4|195883|195758|16
1724922340000|2024-08-29 09:05:40|195864.7|195739.7|195866.2|195741.2|195869.2|195744.2|195859.5|195734.5|12
1724922350000|2024-08-29 09:05:50|195866.9|195741.9|195837.4|195712.4|195866.9|195741.9|195831.5|195706.5|19
1724922360000|2024-08-29 09:06:00|195837.8|195712.8|195836.8|195711.8|195839.5|195714.5|195835.5|195710.5|23
1724922370000|2024-08-29 09:06:10|195838.1|195713.1|195839.5|195714.5|195840.4|195715.4|195836.1|195711.1|19
1724922380000|2024-08-29 09:06:20|195837.1|195712.1|195821.3|195696.3|195839.7|195714.7|195817.3|195692.3|14
1724922390000|2024-08-29 09:06:30|195821.9|195696.9|195819.3|195694.3|195826.2|195701.2|195819.3|195694.3|13
1724922400000|2024-08-29 09:06:40|195818.1|195693.1|195758.4|195633.4|195818.1|195693.1|195758.4|195633.4|13
1724922410000|2024-08-29 09:06:50|195757|195632|195778.4|195653.4|195778.7|195653.7|195756.2|195631.2|26
1724922420000|2024-08-29 09:07:00|195773.2|195648.2|195760.9|195635.9|195777.3|195652.3|195752.3|195627.3|28
1724922430000|2024-08-29 09:07:10|195757.9|195632.9|195755.2|195630.2|195762.1|195637.1|195749.6|195624.6|15
1724922440000|2024-08-29 09:07:20|195754.8|195629.8|195749.1|195624.1|195763.6|195638.6|195748.6|195623.6|11
1724922450000|2024-08-29 09:07:30|195754.8|195629.8|195789.9|195664.9|195797.3|195672.3|195754.8|195629.8|10
1724922460000|2024-08-29 09:07:40|195788.2|195663.2|195784.8|195659.8|195789.5|195664.5|195781.1|195656.1|27
1724922470000|2024-08-29 09:07:50|195785.3|195660.3|195787.6|195662.6|195789.6|195664.6|195760.2|195635.2|37
1724922480000|2024-08-29 09:08:00|195788.4|195663.4|195785|195660|195790.7|195665.7|195778.8|195653.8|29
1724922490000|2024-08-29 09:08:10|195787.6|195662.6|195843.5|195718.5|195850|195725|195785.3|195660.3|20
1724922500000|2024-08-29 09:08:20|195844.4|195719.4|195841.9|195716.9|195844.4|195719.4|195839.9|195714.9|18
1724922510000|2024-08-29 09:08:30|195840.5|195715.5|195840.5|195715.5|195841.2|195716.2|195839.9|195714.9|8
1724922520000|2024-08-29 09:08:40|195840|195715|195832.7|195707.7|195851.5|195726.5|195831.3|195706.3|16
1724922530000|2024-08-29 09:08:50|195834.3|195709.3|195836.8|195711.8|195846.6|195721.6|195830.4|195705.4|16
1724922540000|2024-08-29 09:09:00|195833.6|195708.6|195832.8|195707.8|195833.8|195708.8|195831.2|195706.2|9
1724922550000|2024-08-29 09:09:10|195830.8|195705.8|195804.2|195679.2|195830.8|195705.8|195800.2|195675.2|6
1724922560000|2024-08-29 09:09:20|195802.5|195677.5|195803.5|195678.5|195803.5|195678.5|195801.9|195676.9|3
1724922580000|2024-08-29 09:09:40|195803.2|195678.2|195778.5|195653.5|195803.2|195678.2|195777.5|195652.5|17
1724922590000|2024-08-29 09:09:50|195777.2|195652.2|195779|195654|195784.1|195659.1|195776.8|195651.8|24
1724922600000|2024-08-29 09:10:00|195777|195652|195787.8|195662.8|195797.3|195672.3|195777|195652|20
1724922610000|2024-08-29 09:10:10|195785.6|195660.6|195781.5|195656.5|195788.5|195663.5|195778.7|195653.7|25
1724922620000|2024-08-29 09:10:20|195782|195657|195768.6|195643.6|195783.8|195658.8|195756.9|195631.9|36
1724922630000|2024-08-29 09:10:30|195769.2|195644.2|195782.6|195657.6|195782.6|195657.6|195765.6|195640.6|11
1724922640000|2024-08-29 09:10:40|195781|195656|195787.3|195662.3|195789.8|195664.8|195765.7|195640.7|8
1724922650000|2024-08-29 09:10:50|195786.9|195661.9|195786.6|195661.6|195787.8|195662.8|195785.3|195660.3|11
1724922660000|2024-08-29 09:11:00|195784.6|195659.6|195783.1|195658.1|195785.4|195660.4|195781.8|195656.8|8
1724922670000|2024-08-29 09:11:10|195781.7|195656.7|195781.9|195656.9|195783.1|195658.1|195781.7|195656.7|3
1724922680000|2024-08-29 09:11:20|195782.1|195657.1|195771|195646|195782.8|195657.8|195762.1|195637.1|12
1724922690000|2024-08-29 09:11:30|195769.3|195644.3|195765.3|195640.3|195769.3|195644.3|195764.3|195639.3|6
1724922700000|2024-08-29 09:11:40|195766.9|195641.9|195769|195644|195769|195644|195766.9|195641.9|4
1724922710000|2024-08-29 09:11:50|195767.3|195642.3|195777.8|195652.8|195777.8|195652.8|195756.5|195631.5|19
1724922720000|2024-08-29 09:12:00|195767.9|195642.9|195758.5|195633.5|195770.7|195645.7|195754.9|195629.9|28
1724922730000|2024-08-29 09:12:10|195759.7|195634.7|195758.5|195633.5|195765.9|195640.9|195757.2|195632.2|12
1724922740000|2024-08-29 09:12:20|195757.8|195632.8|195763.1|195638.1|195764.6|195639.6|195757.8|195632.8|9
1724922750000|2024-08-29 09:12:30|195765.6|195640.6|195764.7|195639.7|195767.2|195642.2|195764.7|195639.7|6
1724922760000|2024-08-29 09:12:40|195762.9|195637.9|195752.9|195627.9|195762.9|195637.9|195752.3|195627.3|11
1724922770000|2024-08-29 09:12:50|195751.6|195626.6|195755.1|195630.1|195762.1|195637.1|195750.4|195625.4|8
1724922780000|2024-08-29 09:13:00|195753.2|195628.2|195752.3|195627.3|195753.9|195628.9|195751.1|195626.1|6
1724922790000|2024-08-29 09:13:10|195751.3|195626.3|195753.6|195628.6|195754.4|195629.4|195751.3|195626.3|10
1724922800000|2024-08-29 09:13:20|195763.3|195638.3|195784.3|195659.3|195786.9|195661.9|195757.4|195632.4|10
1724922810000|2024-08-29 09:13:30|195785.5|195660.5|195784.6|195659.6|195785.5|195660.5|195783.9|195658.9|11
1724922820000|2024-08-29 09:13:40|195785.6|195660.6|195833.6|195708.6|195833.6|195708.6|195782.9|195657.9|21
1724922830000|2024-08-29 09:13:50|195822.1|195697.1|195845.5|195720.5|195847.4|195722.4|195818.6|195693.6|26
1724922840000|2024-08-29 09:14:00|195845.6|195720.6|195849.7|195724.7|195862.9|195737.9|195844.6|195719.6|31
1724922850000|2024-08-29 09:14:10|195846.2|195721.2|195847.7|195722.7|195851.8|195726.8|195842.9|195717.9|39
1724922860000|2024-08-29 09:14:20|195847.3|195722.3|195860.7|195735.7|195860.7|195735.7|195847.3|195722.3|22
1724922870000|2024-08-29 09:14:30|195860.9|195735.9|195861.4|195736.4|195864.7|195739.7|195857.1|195732.1|29
1724922880000|2024-08-29 09:14:40|195857.7|195732.7|195825.3|195700.3|195857.7|195732.7|195818|195693|31
1724922890000|2024-08-29 09:14:50|195824.9|195699.9|195919.7|195794.7|195919.7|195794.7|195821.8|195696.8|29
1724922900000|2024-08-29 09:15:00|195939.6|195814.6|195943.6|195818.6|195943.6|195818.6|195935.8|195810.8|16
1724922910000|2024-08-29 09:15:10|195943.4|195818.4|195944.3|195819.3|195951.5|195826.5|195941.6|195816.6|13
1724922920000|2024-08-29 09:15:20|195944.2|195819.2|195941.4|195816.4|195944.4|195819.4|195940.6|195815.6|15
1724922930000|2024-08-29 09:15:30|195938|195813|195926|195801|195959.1|195834.1|195923.2|195798.2|22
1724922940000|2024-08-29 09:15:40|195925.8|195800.8|195954.5|195829.5|195954.5|195829.5|195923.9|195798.9|11
1724922950000|2024-08-29 09:15:50|195950.6|195825.6|195952.4|195827.4|195953.5|195828.5|195943.6|195818.6|15
1724922960000|2024-08-29 09:16:00|195952|195827|196000|195875|196011.6|195886.6|195940.9|195815.9|33
1724922970000|2024-08-29 09:16:10|196000.1|195875.1|195986.1|195861.1|196000.1|195875.1|195983|195858|22
1724922980000|2024-08-29 09:16:20|195985.4|195860.4|195979.6|195854.6|195985.4|195860.4|195976.8|195851.8|14
1724922990000|2024-08-29 09:16:30|195978.9|195853.9|195979|195854|195980.9|195855.9|195978|195853|7
1724923000000|2024-08-29 09:16:40|195979.3|195854.3|195980.4|195855.4|195980.4|195855.4|195977|195852|8
1724923010000|2024-08-29 09:16:50|195978.8|195853.8|195958.8|195833.8|195978.8|195853.8|195955.3|195830.3|12
1724923020000|2024-08-29 09:17:00|195959|195834|195959.8|195834.8|195959.8|195834.8|195959|195834|2
1724923040000|2024-08-29 09:17:20|195958.9|195833.9|195958.9|195833.9|195958.9|195833.9|195958.9|195833.9|1
1724923050000|2024-08-29 09:17:30|195958.8|195833.8|195935.8|195810.8|195958.8|195833.8|195932.7|195807.7|23
1724923060000|2024-08-29 09:17:40|195935.5|195810.5|195918|195793|195943.6|195818.6|195915.5|195790.5|23
1724923070000|2024-08-29 09:17:50|195919.1|195794.1|195990.5|195865.5|195994.9|195869.9|195919.1|195794.1|20
1724923080000|2024-08-29 09:18:00|195993.4|195868.4|195991.5|195866.5|195993.9|195868.9|195991.5|195866.5|11
1724923090000|2024-08-29 09:18:10|195992.7|195867.7|195993.5|195868.5|195993.9|195868.9|195991.7|195866.7|7
1724923100000|2024-08-29 09:18:20|195994.7|195869.7|195997.4|195872.4|195999.3|195874.3|195994|195869|17
1724923110000|2024-08-29 09:18:30|195996.3|195871.3|195968.4|195843.4|195997.5|195872.5|195962.8|195837.8|20
1724923120000|2024-08-29 09:18:40|195966.7|195841.7|195955.9|195830.9|195966.9|195841.9|195953.6|195828.6|20
1724923130000|2024-08-29 09:18:50|195957.4|195832.4|195957.4|195832.4|195961.7|195836.7|195956.5|195831.5|10
1724923140000|2024-08-29 09:19:00|195957.9|195832.9|195957.9|195832.9|195965|195840|195957.6|195832.6|16
1724923150000|2024-08-29 09:19:10|195957.1|195832.1|195959.5|195834.5|195959.8|195834.8|195957.1|195832.1|13
1724923160000|2024-08-29 09:19:20|195960.9|195835.9|195958.5|195833.5|195963.5|195838.5|195958.5|195833.5|8
1724923170000|2024-08-29 09:19:30|195958.1|195833.1|195994.2|195869.2|196008.2|195883.2|195948.8|195823.8|24
1724923180000|2024-08-29 09:19:40|195996.6|195871.6|195989.3|195864.3|195996.6|195871.6|195980.6|195855.6|33
1724923190000|2024-08-29 09:19:50|195988.7|195863.7|195974.3|195849.3|195992.7|195867.7|195974.3|195849.3|30
1724923200000|2024-08-29 09:20:00|195977.1|195852.1|195991.5|195866.5|195993.3|195868.3|195975.3|195850.3|27
1724923210000|2024-08-29 09:20:10|195991.1|195866.1|195990.9|195865.9|195991.1|195866.1|195989.8|195864.8|4
1724923220000|2024-08-29 09:20:20|195993.3|195868.3|196003.4|195878.4|196012|195887|195993.3|195868.3|16
1724923230000|2024-08-29 09:20:30|196002.8|195877.8|196001.6|195876.6|196005.6|195880.6|195997.8|195872.8|13
1724923240000|2024-08-29 09:20:40|196004.6|195879.6|196021.9|195896.9|196034.6|195909.6|196004|195879|18
1724923250000|2024-08-29 09:20:50|196020.1|195895.1|196030.4|195905.4|196033.7|195908.7|196020.1|195895.1|29
1724923260000|2024-08-29 09:21:00|196030.1|195905.1|196027.4|195902.4|196034.1|195909.1|196027.4|195902.4|9
1724923270000|2024-08-29 09:21:10|196029.5|195904.5|196036.4|195911.4|196041.2|195916.2|196025.2|195900.2|13
1724923280000|2024-08-29 09:21:20|196030.7|195905.7|196030.7|195905.7|196037.9|195912.9|196028.9|195903.9|17
1724923290000|2024-08-29 09:21:30|196029.5|195904.5|196033.8|195908.8|196033.8|195908.8|196029.5|195904.5|10
1724923300000|2024-08-29 09:21:40|196031.7|195906.7|196029.6|195904.6|196033.8|195908.8|196028.6|195903.6|9
1724923310000|2024-08-29 09:21:50|196032.3|195907.3|196030.5|195905.5|196037.8|195912.8|196027.5|195902.5|6
1724923320000|2024-08-29 09:22:00|196026.6|195901.6|196017.2|195892.2|196026.6|195901.6|196016.6|195891.6|12
1724923330000|2024-08-29 09:22:10|196018.1|195893.1|196016.1|195891.1|196022.1|195897.1|196011.1|195886.1|19
1724923340000|2024-08-29 09:22:20|196017|195892|196020.9|195895.9|196026.2|195901.2|196017|195892|30
1724923350000|2024-08-29 09:22:30|196021.4|195896.4|196021.7|195896.7|196023.4|195898.4|196018.2|195893.2|27
1724923360000|2024-08-29 09:22:40|196022.9|195897.9|196016.2|195891.2|196023.1|195898.1|196009.5|195884.5|32
1724923370000|2024-08-29 09:22:50|196016.7|195891.7|196015|195890|196021.3|195896.3|196010.2|195885.2|30
1724923380000|2024-08-29 09:23:00|196013.3|195888.3|195988.8|195863.8|196017.1|195892.1|195988.8|195863.8|33
1724923390000|2024-08-29 09:23:10|195989.9|195864.9|196013|195888|196021|195896|195985.7|195860.7|22
1724923400000|2024-08-29 09:23:20|196017.4|195892.4|196018.7|195893.7|196020|195895|196015.2|195890.2|31
1724923410000|2024-08-29 09:23:30|196018.5|195893.5|196013.8|195888.8|196025.8|195900.8|196013|195888|29
1724923420000|2024-08-29 09:23:40|196013.5|195888.5|196020.4|195895.4|196022.1|195897.1|196011.9|195886.9|26
1724923430000|2024-08-29 09:23:50|196020.5|195895.5|196016.4|195891.4|196024.3|195899.3|196015.6|195890.6|32
1724923440000|2024-08-29 09:24:00|196016.6|195891.6|195997.6|195872.6|196016.6|195891.6|195992.4|195867.4|35
1724923450000|2024-08-29 09:24:10|195998.5|195873.5|195995.7|195870.7|196002.1|195877.1|195987.2|195862.2|28
1724923460000|2024-08-29 09:24:20|195990.5|195865.5|195992.5|195867.5|195993.3|195868.3|195989.2|195864.2|28
1724923470000|2024-08-29 09:24:30|195989.4|195864.4|195960.1|195835.1|195993.8|195868.8|195930.1|195805.1|28
1724923480000|2024-08-29 09:24:40|195929.9|195804.9|195967.3|195842.3|195976|195851|195918.7|195793.7|40
1724923490000|2024-08-29 09:24:50|195967.7|195842.7|195988.1|195863.1|195998.4|195873.4|195963.4|195838.4|33
1724923500000|2024-08-29 09:25:00|195990.9|195865.9|195991.8|195866.8|195995.8|195870.8|195989.7|195864.7|19
1724923510000|2024-08-29 09:25:10|195992.6|195867.6|195992.3|195867.3|195995.6|195870.6|195991.3|195866.3|7
1724923520000|2024-08-29 09:25:20|195991.4|195866.4|195973.3|195848.3|195994.9|195869.9|195973|195848|18
1724923530000|2024-08-29 09:25:30|195972.6|195847.6|195965.4|195840.4|195972.6|195847.6|195964.7|195839.7|5
1724923540000|2024-08-29 09:25:40|195963.4|195838.4|195939.9|195814.9|195963.4|195838.4|195935|195810|19
1724923550000|2024-08-29 09:25:50|195939.8|195814.8|195946.4|195821.4|195951|195826|195938.6|195813.6|10
1724923560000|2024-08-29 09:26:00|195948.8|195823.8|195944.3|195819.3|195948.8|195823.8|195941|195816|11
1724923570000|2024-08-29 09:26:10|195942.2|195817.2|195950|195825|195952.7|195827.7|195941.1|195816.1|9
1724923580000|2024-08-29 09:26:20|195951.6|195826.6|195957|195832|195958.5|195833.5|195951.6|195826.6|13
1724923590000|2024-08-29 09:26:30|195958.1|195833.1|195953.4|195828.4|195958.4|195833.4|195953.4|195828.4|9
1724923600000|2024-08-29 09:26:40|195952.5|195827.5|195941.9|195816.9|195952.5|195827.5|195935.9|195810.9|9
1724923610000|2024-08-29 09:26:50|195942.7|195817.7|195944.8|195819.8|195944.8|195819.8|195942.7|195817.7|5
1724923620000|2024-08-29 09:27:00|195946.8|195821.8|195945.5|195820.5|195958.6|195833.6|195943.4|195818.4|9
1724923630000|2024-08-29 09:27:10|195946.7|195821.7|195955.3|195830.3|195956.6|195831.6|195946.7|195821.7|11
1724923640000|2024-08-29 09:27:20|195953.8|195828.8|195947.7|195822.7|195953.8|195828.8|195947.7|195822.7|4
1724923650000|2024-08-29 09:27:30|195949.7|195824.7|195961.2|195836.2|195961.8|195836.8|195949.7|195824.7|17
1724923660000|2024-08-29 09:27:40|195958.7|195833.7|195958.5|195833.5|195960.6|195835.6|195957.3|195832.3|10
1724923670000|2024-08-29 09:27:50|195957.8|195832.8|195957.8|195832.8|195957.8|195832.8|195957.8|195832.8|1
1724923680000|2024-08-29 09:28:00|195955.7|195830.7|195956.1|195831.1|195973.5|195848.5|195949.2|195824.2|19
1724923690000|2024-08-29 09:28:10|195957|195832|195953.9|195828.9|195958.9|195833.9|195943.4|195818.4|14
1724923700000|2024-08-29 09:28:20|195952.4|195827.4|195948.8|195823.8|195956.5|195831.5|195948.4|195823.4|13
1724923710000|2024-08-29 09:28:30|195949.5|195824.5|195948.5|195823.5|195951.1|195826.1|195946.4|195821.4|14
1724923720000|2024-08-29 09:28:40|195948.7|195823.7|195943.6|195818.6|195950.2|195825.2|195941.3|195816.3|9
1724923730000|2024-08-29 09:28:50|195943.7|195818.7|195980.9|195855.9|195981.6|195856.6|195943.7|195818.7|10
1724923740000|2024-08-29 09:29:00|195979.4|195854.4|195982.2|195857.2|195982.4|195857.4|195978|195853|16
1724923750000|2024-08-29 09:29:10|195980.3|195855.3|195977.9|195852.9|195981|195856|195977.5|195852.5|14
1724923760000|2024-08-29 09:29:20|195979.9|195854.9|195986.8|195861.8|195988.8|195863.8|195978.1|195853.1|19
1724923770000|2024-08-29 09:29:30|195984.4|195859.4|195985.1|195860.1|195991.2|195866.2|195982|195857|31
1724923780000|2024-08-29 09:29:40|195988.1|195863.1|195978.3|195853.3|195988.1|195863.1|195978.3|195853.3|19
1724923790000|2024-08-29 09:29:50|195981.2|195856.2|195980.7|195855.7|195982.9|195857.9|195977.6|195852.6|17
1724923800000|2024-08-29 09:30:00|195983.8|195858.8|195983.8|195858.8|195983.8|195858.8|195982.3|195857.3|3
1724923810000|2024-08-29 09:30:10|195982.3|195857.3|195984.8|195859.8|195984.8|195859.8|195982.3|195857.3|4
1724923820000|2024-08-29 09:30:20|195983.5|195858.5|195983.2|195858.2|195984.6|195859.6|195983.2|195858.2|3
1724923830000|2024-08-29 09:30:30|195985.4|195860.4|195983.2|195858.2|195985.4|195860.4|195982.1|195857.1|8
1724923840000|2024-08-29 09:30:40|195981.8|195856.8|195961.3|195836.3|195988.2|195863.2|195956.9|195831.9|13
1724923850000|2024-08-29 09:30:50|195960.1|195835.1|195967.5|195842.5|195967.5|195842.5|195958.8|195833.8|8
1724923860000|2024-08-29 09:31:00|195965.9|195840.9|195968.4|195843.4|195968.4|195843.4|195963.7|195838.7|6
1724923870000|2024-08-29 09:31:10|195969.7|195844.7|195969.2|195844.2|195975.7|195850.7|195969.2|195844.2|9
1724923880000|2024-08-29 09:31:20|195970.9|195845.9|195972.7|195847.7|195974.9|195849.9|195969.2|195844.2|16
1724923890000|2024-08-29 09:31:30|195969.3|195844.3|195986.4|195861.4|195991.9|195866.9|195969.3|195844.3|18
1724923900000|2024-08-29 09:31:40|195987.5|195862.5|195983.9|195858.9|195987.6|195862.6|195983.6|195858.6|12
1724923910000|2024-08-29 09:31:50|195985.6|195860.6|195985.4|195860.4|195985.8|195860.8|195983.1|195858.1|11
1724923920000|2024-08-29 09:32:00|195983.8|195858.8|195986.9|195861.9|195990.9|195865.9|195983.8|195858.8|21
1724923930000|2024-08-29 09:32:10|195988.2|195863.2|195983.5|195858.5|195988.2|195863.2|195982.8|195857.8|15
1724923940000|2024-08-29 09:32:20|195985.3|195860.3|195985.1|195860.1|195989.1|195864.1|195981.6|195856.6|28
1724923950000|2024-08-29 09:32:30|195982.9|195857.9|195983.1|195858.1|195985.3|195860.3|195982.3|195857.3|21
1724923960000|2024-08-29 09:32:40|195982.5|195857.5|195979.4|195854.4|195985|195860|195979.3|195854.3|16
1724923970000|2024-08-29 09:32:50|195978|195853|195977.7|195852.7|195981.9|195856.9|195977.7|195852.7|30
1724923980000|2024-08-29 09:33:00|195981.6|195856.6|195977.8|195852.8|195981.7|195856.7|195977.4|195852.4|27
1724923990000|2024-08-29 09:33:10|195978.4|195853.4|195965.5|195840.5|195981.2|195856.2|195958.1|195833.1|27
1724924000000|2024-08-29 09:33:20|195960.7|195835.7|195951.1|195826.1|195960.7|195835.7|195942.5|195817.5|23
1724924010000|2024-08-29 09:33:30|195949.6|195824.6|195929.8|195804.8|195949.6|195824.6|195927.5|195802.5|15
1724924020000|2024-08-29 09:33:40|195929.7|195804.7|196012.1|195887.1|196016.6|195891.6|195929.7|195804.7|34
1724924030000|2024-08-29 09:33:50|196007.4|195882.4|196018.4|195893.4|196021.3|195896.3|196007.4|195882.4|33
1724924040000|2024-08-29 09:34:00|196018.3|195893.3|196017.8|195892.8|196022|195897|196017.8|195892.8|35
1724924050000|2024-08-29 09:34:10|196018.5|195893.5|196014.3|195889.3|196018.5|195893.5|196012.1|195887.1|35
1724924060000|2024-08-29 09:34:20|196012.4|195887.4|196014.9|195889.9|196015.5|195890.5|196011.8|195886.8|31
1724924070000|2024-08-29 09:34:30|196011.5|195886.5|195922.5|195797.5|196013.5|195888.5|195917.8|195792.8|34
1724924080000|2024-08-29 09:34:40|195927.8|195802.8|195930.2|195805.2|195932.2|195807.2|195927.2|195802.2|17
1724924090000|2024-08-29 09:34:50|195928.8|195803.8|195929.3|195804.3|195930.5|195805.5|195928.8|195803.8|8
1724924100000|2024-08-29 09:35:00|195928.1|195803.1|195892|195767|195928.1|195803.1|195890.7|195765.7|11
1724924110000|2024-08-29 09:35:10|195891.8|195766.8|195889.9|195764.9|195894.5|195769.5|195889.5|195764.5|12
1724924120000|2024-08-29 09:35:20|195859.6|195734.6|195869.6|195744.6|195879.9|195754.9|195859.6|195734.6|12
1724924130000|2024-08-29 09:35:30|195871|195746|195876.1|195751.1|195876.1|195751.1|195871|195746|7
1724924150000|2024-08-29 09:35:50|195874.6|195749.6|195928.8|195803.8|195929.2|195804.2|195874.6|195749.6|12
1724924160000|2024-08-29 09:36:00|195929.5|195804.5|195927.8|195802.8|195935|195810|195926.6|195801.6|20
1724924170000|2024-08-29 09:36:10|195929.6|195804.6|195928.4|195803.4|195931.2|195806.2|195928.4|195803.4|7
1724924180000|2024-08-29 09:36:20|195927.9|195802.9|195932|195807|195933.6|195808.6|195927.9|195802.9|20
1724924190000|2024-08-29 09:36:30|195931.2|195806.2|195930.6|195805.6|195933.4|195808.4|195930.3|195805.3|21
1724924200000|2024-08-29 09:36:40|195929.5|195804.5|195931.8|195806.8|195934.3|195809.3|195929.5|195804.5|29
1724924210000|2024-08-29 09:36:50|195933|195808|195930.1|195805.1|195935.4|195810.4|195923.4|195798.4|40
1724924220000|2024-08-29 09:37:00|195931.4|195806.4|195922.3|195797.3|195932.5|195807.5|195921.1|195796.1|38
1724924230000|2024-08-29 09:37:10|195923.3|195798.3|195927.7|195802.7|195929.2|195804.2|195922.7|195797.7|40
1724924240000|2024-08-29 09:37:20|195926.5|195801.5|195908.9|195783.9|195928.8|195803.8|195907.2|195782.2|28
1724924250000|2024-08-29 09:37:30|195908|195783|195907|195782|195908.9|195783.9|195906.7|195781.7|8
1724924270000|2024-08-29 09:37:50|195908.1|195783.1|195872.1|195747.1|195908.1|195783.1|195872.1|195747.1|11
1724924280000|2024-08-29 09:38:00|195876.2|195751.2|195861.2|195736.2|195876.4|195751.4|195858.4|195733.4|15
1724924290000|2024-08-29 09:38:10|195859.1|195734.1|195858.8|195733.8|195859.1|195734.1|195850.7|195725.7|16
1724924300000|2024-08-29 09:38:20|195860.3|195735.3|195858.7|195733.7|195861.9|195736.9|195847.9|195722.9|25
1724924310000|2024-08-29 09:38:30|195859.1|195734.1|195841.3|195716.3|195865.5|195740.5|195838.3|195713.3|37
1724924320000|2024-08-29 09:38:40|195839.9|195714.9|195846|195721|195847.2|195722.2|195838.4|195713.4|27
1724924330000|2024-08-29 09:38:50|195845|195720|195849.2|195724.2|195862.4|195737.4|195843.6|195718.6|20
1724924340000|2024-08-29 09:39:00|195855.2|195730.2|195845.8|195720.8|195858.5|195733.5|195832|195707|15
1724924350000|2024-08-29 09:39:10|195847.2|195722.2|195866.4|195741.4|195869.5|195744.5|195847.2|195722.2|21
1724924360000|2024-08-29 09:39:20|195866.7|195741.7|195863.7|195738.7|195871.7|195746.7|195862|195737|28
1724924370000|2024-08-29 09:39:30|195864.9|195739.9|195889.1|195764.1|195892.6|195767.6|195853.8|195728.8|38
1724924380000|2024-08-29 09:39:40|195891.5|195766.5|195886|195761|195893.4|195768.4|195885.1|195760.1|33
1724924390000|2024-08-29 09:39:50|195884.2|195759.2|195890.2|195765.2|195893.8|195768.8|195884|195759|27
1724924400000|2024-08-29 09:40:00|195894|195769|195955|195830|195973|195848|195894|195769|32
1724924410000|2024-08-29 09:40:10|195951.5|195826.5|195955|195830|195955.1|195830.1|195950.8|195825.8|4
1724924420000|2024-08-29 09:40:20|195954.7|195829.7|195947.3|195822.3|195954.7|195829.7|195947.3|195822.3|10
1724924430000|2024-08-29 09:40:30|195945.7|195820.7|195946.8|195821.8|195948.1|195823.1|195945.7|195820.7|5
1724924440000|2024-08-29 09:40:40|195947|195822|195947.8|195822.8|195947.8|195822.8|195945.5|195820.5|7
1724924450000|2024-08-29 09:40:50|195947.7|195822.7|195952|195827|195952|195827|195946.3|195821.3|5
1724924460000|2024-08-29 09:41:00|195947.6|195822.6|195954.2|195829.2|195954.2|195829.2|195944.4|195819.4|17
1724924470000|2024-08-29 09:41:10|195953.4|195828.4|195955.4|195830.4|195955.4|195830.4|195953.4|195828.4|6
1724924480000|2024-08-29 09:41:20|195967|195842|195952.9|195827.9|195967|195842|195952.9|195827.9|11
1724924490000|2024-08-29 09:41:30|195953.5|195828.5|195956.6|195831.6|195957.2|195832.2|195952.5|195827.5|14
1724924500000|2024-08-29 09:41:40|195955|195830|195943.9|195818.9|195969.4|195844.4|195943.9|195818.9|17
1724924510000|2024-08-29 09:41:50|195946.9|195821.9|195948|195823|195949.7|195824.7|195946.1|195821.1|7
1724924520000|2024-08-29 09:42:00|195947.9|195822.9|195945.8|195820.8|195947.9|195822.9|195944.1|195819.1|10
1724924530000|2024-08-29 09:42:10|195944.8|195819.8|195955.1|195830.1|195956.1|195831.1|195942.3|195817.3|13
1724924540000|2024-08-29 09:42:20|195953.7|195828.7|195966|195841|195967|195842|195947.7|195822.7|14
1724924550000|2024-08-29 09:42:30|195967|195842|195975.5|195850.5|195983.6|195858.6|195958.6|195833.6|24
1724924560000|2024-08-29 09:42:40|195986|195861|195985.8|195860.8|195989.7|195864.7|195977.4|195852.4|26
1724924570000|2024-08-29 09:42:50|195984.8|195859.8|195985.3|195860.3|195985.7|195860.7|195983.9|195858.9|13
1724924580000|2024-08-29 09:43:00|195983.7|195858.7|195986.3|195861.3|195987.2|195862.2|195983.7|195858.7|18
1724924590000|2024-08-29 09:43:10|195985.3|195860.3|195985.3|195860.3|195985.3|195860.3|195985.3|195860.3|1
1724924600000|2024-08-29 09:43:20|195984.2|195859.2|195987.1|195862.1|195987.1|195862.1|195983.1|195858.1|13
1724924610000|2024-08-29 09:43:30|195985.8|195860.8|195985.9|195860.9|195989.1|195864.1|195984.5|195859.5|8
1724924620000|2024-08-29 09:43:40|195983.5|195858.5|195953.8|195828.8|195983.5|195858.5|195951.2|195826.2|9
1724924630000|2024-08-29 09:43:50|195954.8|195829.8|195955|195830|195956.1|195831.1|195953.2|195828.2|6
1724924640000|2024-08-29 09:44:00|195953.5|195828.5|195945.9|195820.9|195955.1|195830.1|195938|195813|13
1724924650000|2024-08-29 09:44:10|195946.9|195821.9|195960.6|195835.6|195960.6|195835.6|195946.9|195821.9|7
1724924660000|2024-08-29 09:44:20|195959.6|195834.6|195956.4|195831.4|195959.6|195834.6|195946.6|195821.6|23
1724924670000|2024-08-29 09:44:30|195956.8|195831.8|195961.8|195836.8|195961.9|195836.9|195956.5|195831.5|12
1724924680000|2024-08-29 09:44:40|195964.3|195839.3|195965.9|195840.9|195966.4|195841.4|195961.3|195836.3|13
1724924690000|2024-08-29 09:44:50|195964.5|195839.5|195998.4|195873.4|196001.1|195876.1|195961.8|195836.8|19
1724924700000|2024-08-29 09:45:00|195997.4|195872.4|195999|195874|196003.2|195878.2|195997.4|195872.4|12
1724924710000|2024-08-29 09:45:10|196001|195876|196005.8|195880.8|196013.4|195888.4|196001|195876|8
1724924720000|2024-08-29 09:45:20|196004.1|195879.1|196007|195882|196010.2|195885.2|196003.6|195878.6|13
1724924730000|2024-08-29 09:45:30|196003.5|195878.5|196001|195876|196010.2|195885.2|196001|195876|23
1724924740000|2024-08-29 09:45:40|196000.9|195875.9|196002.8|195877.8|196002.8|195877.8|195997.8|195872.8|11
1724924750000|2024-08-29 09:45:50|196001.4|195876.4|195988.7|195863.7|196001.4|195876.4|195988.7|195863.7|8
1724924760000|2024-08-29 09:46:00|195987.5|195862.5|195986.6|195861.6|195991.8|195866.8|195983.2|195858.2|9
1724924770000|2024-08-29 09:46:10|195985.7|195860.7|195985.6|195860.6|195987.1|195862.1|195985.6|195860.6|3
1724924780000|2024-08-29 09:46:20|195986.3|195861.3|195983.9|195858.9|195986.3|195861.3|195983.9|195858.9|3
1724924790000|2024-08-29 09:46:30|195985.2|195860.2|195968.8|195843.8|195985.2|195860.2|195956.8|195831.8|15
1724924800000|2024-08-29 09:46:40|195965.9|195840.9|195984.8|195859.8|195984.8|195859.8|195965.9|195840.9|26
1724924810000|2024-08-29 09:46:50|195983.7|195858.7|195984.8|195859.8|195985.2|195860.2|195975.4|195850.4|25
1724924820000|2024-08-29 09:47:00|195983.6|195858.6|195984.9|195859.9|195984.9|195859.9|195983.5|195858.5|7
1724924830000|2024-08-29 09:47:10|195981.5|195856.5|195983.5|195858.5|195986.3|195861.3|195981.5|195856.5|20
1724924840000|2024-08-29 09:47:20|195985|195860|195992.6|195867.6|195997.6|195872.6|195982|195857|24
1724924850000|2024-08-29 09:47:30|195992.2|195867.2|195986.2|195861.2|195992.2|195867.2|195985.1|195860.1|22
1724924860000|2024-08-29 09:47:40|195988.4|195863.4|195981.3|195856.3|195989.1|195864.1|195980.4|195855.4|30
1724924870000|2024-08-29 09:47:50|195982.1|195857.1|195975.3|195850.3|195982.7|195857.7|195974.3|195849.3|34
1724924880000|2024-08-29 09:48:00|195975.1|195850.1|195962.9|195837.9|195975.7|195850.7|195960|195835|8
1724924890000|2024-08-29 09:48:10|195960.9|195835.9|195963.4|195838.4|195963.4|195838.4|195960|195835|7
1724924900000|2024-08-29 09:48:20|195963.3|195838.3|195963.3|195838.3|195963.3|195838.3|195963.3|195838.3|1
1724924910000|2024-08-29 09:48:30|195965|195840|195958.8|195833.8|195965|195840|195956.1|195831.1|12
1724924920000|2024-08-29 09:48:40|195957.6|195832.6|195960|195835|195960|195835|195957.6|195832.6|4
1724924930000|2024-08-29 09:48:50|195963.3|195838.3|196006.4|195881.4|196023.8|195898.8|195963.3|195838.3|28
1724924940000|2024-08-29 09:49:00|196004.5|195879.5|196012.7|195887.7|196014.2|195889.2|196004.2|195879.2|20
1724924950000|2024-08-29 09:49:10|196011.6|195886.6|196013.9|195888.9|196014.4|195889.4|196010.9|195885.9|16
1724924960000|2024-08-29 09:49:20|196012.8|195887.8|196008.3|195883.3|196014.2|195889.2|196006.3|195881.3|20
1724924970000|2024-08-29 09:49:30|196007.1|195882.1|196021.3|195896.3|196030.9|195905.9|196007.1|195882.1|32
1724924980000|2024-08-29 09:49:40|196021|195896|196020|195895|196024.3|195899.3|196016.6|195891.6|17
1724924990000|2024-08-29 09:49:50|196021.4|195896.4|196023.2|195898.2|196028.9|195903.9|196019.6|195894.6|12
1724925000000|2024-08-29 09:50:00|196022.7|195897.7|196035.8|195910.8|196035.8|195910.8|196022.7|195897.7|21
1724925010000|2024-08-29 09:50:10|196037.4|195912.4|196054.3|195929.3|196056.8|195931.8|196037.4|195912.4|10
1724925020000|2024-08-29 09:50:20|196056.2|195931.2|196125.4|196000.4|196127|196002|196056.2|195931.2|19
1724925030000|2024-08-29 09:50:30|196126.5|196001.5|196124.7|195999.7|196127.7|196002.7|196124.7|195999.7|10
1724925040000|2024-08-29 09:50:40|196125.8|196000.8|196126.6|196001.6|196128.6|196003.6|196125.8|196000.8|5
1724925050000|2024-08-29 09:50:50|196125|196000|196144.8|196019.8|196145.2|196020.2|196125|196000|4
1724925060000|2024-08-29 09:51:00|196146.2|196021.2|196145.4|196020.4|196146.2|196021.2|196145.4|196020.4|2
1724925070000|2024-08-29 09:51:10|196145.7|196020.7|196201.7|196076.7|196201.7|196076.7|196145.7|196020.7|3
1724925080000|2024-08-29 09:51:20|196212.1|196087.1|196234.3|196109.3|196235.7|196110.7|196212.1|196087.1|16
1724925090000|2024-08-29 09:51:30|196232.3|196107.3|196232.7|196107.7|196237.1|196112.1|196230.8|196105.8|14
1724925100000|2024-08-29 09:51:40|196228.8|196103.8|196242.9|196117.9|196247.8|196122.8|196199.7|196074.7|12
1724925110000|2024-08-29 09:51:50|196242|196117|196242.9|196117.9|196246.1|196121.1|196235.9|196110.9|21
1724925120000|2024-08-29 09:52:00|196245|196120|196247|196122|196247|196122|196241.4|196116.4|22
1724925130000|2024-08-29 09:52:10|196248.1|196123.1|196254.3|196129.3|196262.6|196137.6|196248.1|196123.1|22
1724925140000|2024-08-29 09:52:20|196256.5|196131.5|196253.8|196128.8|196256.5|196131.5|196253.8|196128.8|9
1724925150000|2024-08-29 09:52:30|196253|196128|196257.5|196132.5|196259|196134|196253|196128|9
1724925160000|2024-08-29 09:52:40|196256.1|196131.1|196263.7|196138.7|196263.7|196138.7|196255.6|196130.6|15
1724925170000|2024-08-29 09:52:50|196265.9|196140.9|196267.3|196142.3|196267.9|196142.9|196261.5|196136.5|12
1724925180000|2024-08-29 09:53:00|196269.1|196144.1|196263.5|196138.5|196269.1|196144.1|196263.5|196138.5|15
1724925190000|2024-08-29 09:53:10|196262.9|196137.9|196262.9|196137.9|196262.9|196137.9|196262.9|196137.9|1
1724925200000|2024-08-29 09:53:20|196262.8|196137.8|196262.6|196137.6|196263.7|196138.7|196249.1|196124.1|19
1724925210000|2024-08-29 09:53:30|196261.5|196136.5|196260.6|196135.6|196262.2|196137.2|196256.8|196131.8|10
1724925220000|2024-08-29 09:53:40|196255.9|196130.9|196257.5|196132.5|196261.4|196136.4|196255.4|196130.4|7
1724925230000|2024-08-29 09:53:50|196256.4|196131.4|196272.2|196147.2|196272.2|196147.2|196256.4|196131.4|5
1724925240000|2024-08-29 09:54:00|196269.5|196144.5|196270.2|196145.2|196271.1|196146.1|196269.4|196144.4|8
1724925250000|2024-08-29 09:54:10|196270.4|196145.4|196270.4|196145.4|196270.4|196145.4|196270.4|196145.4|1
1724925260000|2024-08-29 09:54:20|196268|196143|196266.2|196141.2|196269.4|196144.4|196253|196128|18
1724925270000|2024-08-29 09:54:30|196267.4|196142.4|196267.9|196142.9|196268.6|196143.6|196265.7|196140.7|7
1724925280000|2024-08-29 09:54:40|196268.9|196143.9|196268.5|196143.5|196271.8|196146.8|196264.7|196139.7|8
1724925290000|2024-08-29 09:54:50|196267.3|196142.3|196271.7|196146.7|196273.9|196148.9|196262.5|196137.5|16
1724925300000|2024-08-29 09:55:00|196270.9|196145.9|196270.6|196145.6|196273.3|196148.3|196267.8|196142.8|17
1724925310000|2024-08-29 09:55:10|196270.7|196145.7|196272.3|196147.3|196273.8|196148.8|196270.7|196145.7|9
1724925320000|2024-08-29 09:55:20|196270.9|196145.9|196270.1|196145.1|196276.5|196151.5|196267.7|196142.7|21
1724925330000|2024-08-29 09:55:30|196271.4|196146.4|196269.7|196144.7|196274.9|196149.9|196265.9|196140.9|16
1724925340000|2024-08-29 09:55:40|196264.9|196139.9|196267.9|196142.9|196269.3|196144.3|196264.7|196139.7|18
1724925350000|2024-08-29 09:55:50|196265.4|196140.4|196267.3|196142.3|196267.9|196142.9|196265.4|196140.4|5
1724925360000|2024-08-29 09:56:00|196264.9|196139.9|196267.8|196142.8|196268.7|196143.7|196264.9|196139.9|12
1724925370000|2024-08-29 09:56:10|196268.2|196143.2|196160.7|196035.7|196268.2|196143.2|196160.7|196035.7|25
1724925380000|2024-08-29 09:56:20|196159.4|196034.4|196161.2|196036.2|196163.9|196038.9|196159.4|196034.4|9
1724925390000|2024-08-29 09:56:30|196161.5|196036.5|196152.9|196027.9|196161.5|196036.5|196152.9|196027.9|9
1724925400000|2024-08-29 09:56:40|196153.6|196028.6|196142.4|196017.4|196153.6|196028.6|196140.3|196015.3|7
1724925410000|2024-08-29 09:56:50|196143.1|196018.1|196142.5|196017.5|196144.2|196019.2|196139.2|196014.2|17
1724925420000|2024-08-29 09:57:00|196144.2|196019.2|196140.7|196015.7|196145.4|196020.4|196139.1|196014.1|9
1724925430000|2024-08-29 09:57:10|196141.5|196016.5|196150.7|196025.7|196152.4|196027.4|196141.5|196016.5|9
1724925440000|2024-08-29 09:57:20|196150|196025|196144.5|196019.5|196150|196025|196144.5|196019.5|4
1724925450000|2024-08-29 09:57:30|196146.7|196021.7|196157.5|196032.5|196173.5|196048.5|196143.9|196018.9|9
1724925460000|2024-08-29 09:57:40|196158.9|196033.9|196160.7|196035.7|196160.7|196035.7|196157.5|196032.5|8
1724925470000|2024-08-29 09:57:50|196159.4|196034.4|196163.8|196038.8|196164.8|196039.8|196158.2|196033.2|10
1724925480000|2024-08-29 09:58:00|196162.4|196037.4|196158.8|196033.8|196163.6|196038.6|196157.1|196032.1|10
1724925490000|2024-08-29 09:58:10|196157.5|196032.5|196159.9|196034.9|196165.3|196040.3|196157.5|196032.5|17
1724925500000|2024-08-29 09:58:20|196161.2|196036.2|196163.6|196038.6|196164.1|196039.1|196161.2|196036.2|9
1724925510000|2024-08-29 09:58:30|196162.6|196037.6|196165.2|196040.2|196172.3|196047.3|196162.5|196037.5|19
1724925520000|2024-08-29 09:58:40|196163.9|196038.9|196164.9|196039.9|196166.2|196041.2|196163.6|196038.6|16
1724925530000|2024-08-29 09:58:50|196167.5|196042.5|196157.1|196032.1|196185|196060|196156.3|196031.3|31
1724925540000|2024-08-29 09:59:00|196158.5|196033.5|196167.9|196042.9|196170.2|196045.2|196152.1|196027.1|33
1724925550000|2024-08-29 09:59:10|196168.4|196043.4|196163.5|196038.5|196168.4|196043.4|196157.7|196032.7|29
1724925560000|2024-08-29 09:59:20|196165.6|196040.6|196164.4|196039.4|196167.2|196042.2|196161.4|196036.4|30
1724925570000|2024-08-29 09:59:30|196165.8|196040.8|196160.7|196035.7|196166.9|196041.9|196159.5|196034.5|24
1724925580000|2024-08-29 09:59:40|196159.2|196034.2|196163.4|196038.4|196166|196041|196153.4|196028.4|31
1724925590000|2024-08-29 09:59:50|196161.4|196036.4|196159.9|196034.9|196167.1|196042.1|196158.3|196033.3|23
1724925600000|2024-08-29 10:00:00|196157.3|196032.3|196156.1|196031.1|196169|196044|196155.9|196030.9|32
1724925610000|2024-08-29 10:00:10|196147|196022|196145.5|196020.5|196160.2|196035.2|196140.6|196015.6|24
1724925620000|2024-08-29 10:00:20|196145.1|196020.1|196142.3|196017.3|196145.1|196020.1|196142.3|196017.3|5
1724925630000|2024-08-29 10:00:30|196141.1|196016.1|196155|196030|196155.6|196030.6|196141.1|196016.1|13
1724925640000|2024-08-29 10:00:40|196152.2|196027.2|196140.7|196015.7|196154.7|196029.7|196138.3|196013.3|19
1724925650000|2024-08-29 10:00:50|196140.5|196015.5|196143.2|196018.2|196145.5|196020.5|196140.5|196015.5|8
1724925660000|2024-08-29 10:01:00|196145.8|196020.8|196140.9|196015.9|196145.8|196020.8|196140.9|196015.9|11
1724925670000|2024-08-29 10:01:10|196141.6|196016.6|196139.7|196014.7|196144.2|196019.2|196139.7|196014.7|14
1724925680000|2024-08-29 10:01:20|196143.9|196018.9|196140.7|196015.7|196143.9|196018.9|196137.2|196012.2|12
1724925690000|2024-08-29 10:01:30|196156.8|196031.8|196165|196040|196172.9|196047.9|196155.9|196030.9|25
1724925700000|2024-08-29 10:01:40|196164.3|196039.3|196163.1|196038.1|196170|196045|196161.8|196036.8|12
1724925710000|2024-08-29 10:01:50|196163.2|196038.2|196170.4|196045.4|196170.4|196045.4|196161.7|196036.7|8
1724925720000|2024-08-29 10:02:00|196183.4|196058.4|196185.6|196060.6|196189.5|196064.5|196179.2|196054.2|23
1724925730000|2024-08-29 10:02:10|196185.1|196060.1|196181.4|196056.4|196186.5|196061.5|196181.4|196056.4|7
1724925740000|2024-08-29 10:02:20|196180.1|196055.1|196181.5|196056.5|196181.7|196056.7|196178|196053|10
1724925750000|2024-08-29 10:02:30|196180.7|196055.7|196180.1|196055.1|196181.5|196056.5|196175.1|196050.1|18
1724925760000|2024-08-29 10:02:40|196181.4|196056.4|196168|196043|196181.4|196056.4|196156.2|196031.2|19
1724925770000|2024-08-29 10:02:50|196140.9|196015.9|196140.6|196015.6|196143.7|196018.7|196139.8|196014.8|20
1724925780000|2024-08-29 10:03:00|196143.2|196018.2|196139.1|196014.1|196144.8|196019.8|196139.1|196014.1|9
1724925790000|2024-08-29 10:03:10|196139.7|196014.7|196154.8|196029.8|196154.8|196029.8|196139.7|196014.7|8
1724925800000|2024-08-29 10:03:20|196154.5|196029.5|196154.1|196029.1|196154.5|196029.5|196153.6|196028.6|3
1724925810000|2024-08-29 10:03:30|196155.1|196030.1|196175|196050|196177.2|196052.2|196151.9|196026.9|16
1724925820000|2024-08-29 10:03:40|196177|196052|196216.6|196091.6|196218.3|196093.3|196174.3|196049.3|15
1724925830000|2024-08-29 10:03:50|196218.1|196093.1|196215.6|196090.6|196218.8|196093.8|196215.6|196090.6|19
1724925840000|2024-08-29 10:04:00|196217.5|196092.5|196218|196093|196219.9|196094.9|196214.7|196089.7|21
1724925850000|2024-08-29 10:04:10|196220.7|196095.7|196224.2|196099.2|196224.7|196099.7|196220.7|196095.7|18
1724925860000|2024-08-29 10:04:20|196221.7|196096.7|196223|196098|196224.8|196099.8|196221.3|196096.3|21
1724925870000|2024-08-29 10:04:30|196223.5|196098.5|196220.3|196095.3|196224.5|196099.5|196214.5|196089.5|24
1724925880000|2024-08-29 10:04:40|196217.7|196092.7|196223.3|196098.3|196225.7|196100.7|196215.1|196090.1|20
1724925890000|2024-08-29 10:04:50|196222.7|196097.7|196219.5|196094.5|196222.7|196097.7|196216|196091|15
1724925900000|2024-08-29 10:05:00|196216.7|196091.7|196218.7|196093.7|196220.6|196095.6|196215.3|196090.3|22
1724925910000|2024-08-29 10:05:10|196216.2|196091.2|196220.6|196095.6|196220.6|196095.6|196215.1|196090.1|26
1724925920000|2024-08-29 10:05:20|196218.7|196093.7|196218.4|196093.4|196218.8|196093.8|196214.6|196089.6|23
1724925930000|2024-08-29 10:05:30|196218|196093|196175.8|196050.8|196218|196093|196171.5|196046.5|21
1724925940000|2024-08-29 10:05:40|196174.1|196049.1|196176.6|196051.6|196176.8|196051.8|196172.9|196047.9|8
1724925950000|2024-08-29 10:05:50|196175.5|196050.5|196174|196049|196175.5|196050.5|196172.5|196047.5|8
1724925960000|2024-08-29 10:06:00|196176.1|196051.1|196177.3|196052.3|196181.1|196056.1|196174|196049|17
1724925970000|2024-08-29 10:06:10|196176|196051|196182.2|196057.2|196182.2|196057.2|196170.6|196045.6|6
1724925980000|2024-08-29 10:06:20|196182.1|196057.1|196213.8|196088.8|196219.9|196094.9|196182.1|196057.1|14
1724925990000|2024-08-29 10:06:30|196217|196092|196218.5|196093.5|196220.9|196095.9|196211.9|196086.9|11
1724926000000|2024-08-29 10:06:40|196215.7|196090.7|196215.9|196090.9|196238.5|196113.5|196212.7|196087.7|15
1724926010000|2024-08-29 10:06:50|196217.3|196092.3|196216.2|196091.2|196217.5|196092.5|196215.4|196090.4|6
1724926020000|2024-08-29 10:07:00|196218|196093|196216.5|196091.5|196218|196093|196215.8|196090.8|11
1724926030000|2024-08-29 10:07:10|196217.9|196092.9|196225.8|196100.8|196226.7|196101.7|196216.2|196091.2|11
1724926040000|2024-08-29 10:07:20|196226|196101|196231.8|196106.8|196233|196108|196212.5|196087.5|17
1724926050000|2024-08-29 10:07:30|196233.1|196108.1|196246.4|196121.4|196248|196123|196227|196102|10
1724926060000|2024-08-29 10:07:40|196248.3|196123.3|196263.4|196138.4|196264.7|196139.7|196248.3|196123.3|31
1724926070000|2024-08-29 10:07:50|196264.6|196139.6|196263.3|196138.3|196264.6|196139.6|196261.7|196136.7|16
1724926080000|2024-08-29 10:08:00|196264.4|196139.4|196266.6|196141.6|196268.2|196143.2|196263.1|196138.1|14
1724926090000|2024-08-29 10:08:10|196265.3|196140.3|196254.1|196129.1|196284.7|196159.7|196253.1|196128.1|29
1724926100000|2024-08-29 10:08:20|196256|196131|196246.4|196121.4|196260.1|196135.1|196246.4|196121.4|37
1724926110000|2024-08-29 10:08:30|196247.9|196122.9|196255.1|196130.1|196256.6|196131.6|196246.4|196121.4|34
1724926120000|2024-08-29 10:08:40|196253.7|196128.7|196257.3|196132.3|196258.6|196133.6|196253.7|196128.7|15
1724926130000|2024-08-29 10:08:50|196257.2|196132.2|196257.2|196132.2|196259.3|196134.3|196254.1|196129.1|30
1724926140000|2024-08-29 10:09:00|196259.1|196134.1|196253.8|196128.8|196261.1|196136.1|196253.8|196128.8|21
1724926150000|2024-08-29 10:09:10|196254.2|196129.2|196259.7|196134.7|196264.9|196139.9|196254.2|196129.2|33
1724926160000|2024-08-29 10:09:20|196259.3|196134.3|196264.2|196139.2|196265.6|196140.6|196257.4|196132.4|29
1724926170000|2024-08-29 10:09:30|196264.9|196139.9|196264.3|196139.3|196265.8|196140.8|196261.2|196136.2|33
1724926180000|2024-08-29 10:09:40|196263.9|196138.9|196261.4|196136.4|196264|196139|196260|196135|25
1724926190000|2024-08-29 10:09:50|196262|196137|196260.7|196135.7|196264.5|196139.5|196260.7|196135.7|30
1724926200000|2024-08-29 10:10:00|196262.3|196137.3|196263.8|196138.8|196267.9|196142.9|196262.3|196137.3|25
1724926210000|2024-08-29 10:10:10|196264.2|196139.2|196263.5|196138.5|196265.2|196140.2|196261.7|196136.7|27
1724926220000|2024-08-29 10:10:20|196263.6|196138.6|196262.8|196137.8|196265.4|196140.4|196260.2|196135.2|31
1724926230000|2024-08-29 10:10:30|196262.3|196137.3|196266.1|196141.1|196266.1|196141.1|196260.8|196135.8|34
1724926240000|2024-08-29 10:10:40|196264.4|196139.4|196242.5|196117.5|196264.4|196139.4|196239.2|196114.2|29
1724926250000|2024-08-29 10:10:50|196242.7|196117.7|196243.7|196118.7|196248.3|196123.3|196242.7|196117.7|20
1724926260000|2024-08-29 10:11:00|196244.3|196119.3|196241.7|196116.7|196248.4|196123.4|196232.3|196107.3|31
1724926270000|2024-08-29 10:11:10|196241|196116|196244.9|196119.9|196252|196127|196239.7|196114.7|38
1724926280000|2024-08-29 10:11:20|196247.1|196122.1|196249|196124|196250|196125|196245.6|196120.6|24
1724926290000|2024-08-29 10:11:30|196250.2|196125.2|196249.9|196124.9|196254|196129|196246|196121|29
1724926300000|2024-08-29 10:11:40|196248.7|196123.7|196152.9|196027.9|196250.4|196125.4|196144.7|196019.7|29
1724926310000|2024-08-29 10:11:50|196155.1|196030.1|196154|196029|196155.4|196030.4|196152.8|196027.8|8
1724926320000|2024-08-29 10:12:00|196153.4|196028.4|196103.5|195978.5|196153.4|196028.4|196102.7|195977.7|16
1724926330000|2024-08-29 10:12:10|196101.8|195976.8|196103.8|195978.8|196104|195979|196101.5|195976.5|7
1724926340000|2024-08-29 10:12:20|196106.2|195981.2|196105|195980|196107.4|195982.4|196101.4|195976.4|8
1724926350000|2024-08-29 10:12:30|196106.1|195981.1|196106.1|195981.1|196106.1|195981.1|196106.1|195981.1|1
1724926360000|2024-08-29 10:12:40|196106.3|195981.3|196108|195983|196108|195983|196106.3|195981.3|4
1724926370000|2024-08-29 10:12:50|196109.2|195984.2|196106.5|195981.5|196109.2|195984.2|196105.5|195980.5|5
1724926380000|2024-08-29 10:13:00|196108.1|195983.1|196099.9|195974.9|196117.8|195992.8|196094|195969|9
1724926390000|2024-08-29 10:13:10|196100.6|195975.6|196107.4|195982.4|196113.5|195988.5|196100|195975|10
1724926400000|2024-08-29 10:13:20|196108.7|195983.7|196130.7|196005.7|196130.7|196005.7|196108.7|195983.7|12
1724926410000|2024-08-29 10:13:30|196132.5|196007.5|196145.9|196020.9|196145.9|196020.9|196129.4|196004.4|10
1724926420000|2024-08-29 10:13:40|196140|196015|196148.1|196023.1|196152.1|196027.1|196138.7|196013.7|17
1724926430000|2024-08-29 10:13:50|196149.2|196024.2|196148.8|196023.8|196150.2|196025.2|196148.8|196023.8|7
1724926440000|2024-08-29 10:14:00|196148.6|196023.6|196149.9|196024.9|196150.3|196025.3|196148|196023|7
1724926450000|2024-08-29 10:14:10|196150|196025|196150|196025|196151.8|196026.8|196149.9|196024.9|4
1724926460000|2024-08-29 10:14:20|196151.8|196026.8|196170.8|196045.8|196170.8|196045.8|196151.8|196026.8|6
1724926470000|2024-08-29 10:14:30|196171.7|196046.7|196177.5|196052.5|196177.6|196052.6|196171.7|196046.7|7
1724926480000|2024-08-29 10:14:40|196174.7|196049.7|196188|196063|196189.6|196064.6|196174.4|196049.4|15
1724926500000|2024-08-29 10:15:00|196188.2|196063.2|196194.5|196069.5|196194.5|196069.5|196186.9|196061.9|11
1724926510000|2024-08-29 10:15:10|196193.3|196068.3|196193|196068|196194.5|196069.5|196190.4|196065.4|13
1724926520000|2024-08-29 10:15:20|196191.8|196066.8|196200.7|196075.7|196204|196079|196183|196058|19
1724926530000|2024-08-29 10:15:30|196208.2|196083.2|196217.2|196092.2|196223.1|196098.1|196206.3|196081.3|14
1724926540000|2024-08-29 10:15:40|196219.9|196094.9|196226.3|196101.3|196227.2|196102.2|196219.9|196094.9|10
1724926550000|2024-08-29 10:15:50|196227.5|196102.5|196229|196104|196229|196104|196227.5|196102.5|3
1724926560000|2024-08-29 10:16:00|196228.1|196103.1|196221.8|196096.8|196228.1|196103.1|196216.6|196091.6|12
1724926570000|2024-08-29 10:16:10|196223.2|196098.2|196246.6|196121.6|196250.3|196125.3|196223.2|196098.2|14
1724926580000|2024-08-29 10:16:20|196273.9|196148.9|196266.4|196141.4|196273.9|196148.9|196266.2|196141.2|5
1724926590000|2024-08-29 10:16:30|196266.6|196141.6|196266.6|196141.6|196266.6|196141.6|196266.6|196141.6|1
1724926600000|2024-08-29 10:16:40|196267.7|196142.7|196266.3|196141.3|196267.9|196142.9|196262|196137|12
1724926610000|2024-08-29 10:16:50|196262|196137|196220.2|196095.2|196263.3|196138.3|196220.2|196095.2|12
1724926620000|2024-08-29 10:17:00|196222.1|196097.1|196141.3|196016.3|196222.1|196097.1|196124.6|195999.6|22
1724926630000|2024-08-29 10:17:10|196143.3|196018.3|196107.4|195982.4|196143.3|196018.3|196101|195976|22
1724926640000|2024-08-29 10:17:20|196110.3|195985.3|196110.5|195985.5|196125.2|196000.2|196104.2|195979.2|16
1724926650000|2024-08-29 10:17:30|196106.6|195981.6|196113.6|195988.6|196115|195990|196106.4|195981.4|17
1724926660000|2024-08-29 10:17:40|196112.2|195987.2|196118|195993|196118|195993|196112.2|195987.2|7
1724926670000|2024-08-29 10:17:50|196107.5|195982.5|196069.4|195944.4|196108.8|195983.8|196054.7|195929.7|18
1724926680000|2024-08-29 10:18:00|196067.3|195942.3|196061.8|195936.8|196077.3|195952.3|196061.8|195936.8|18
1724926690000|2024-08-29 10:18:10|196064|195939|196072.7|195947.7|196072.7|195947.7|196062|195937|15
1724926700000|2024-08-29 10:18:20|196073.5|195948.5|196089.7|195964.7|196094|195969|196069.7|195944.7|17
1724926710000|2024-08-29 10:18:30|196090|195965|196097.8|195972.8|196100.2|195975.2|196089.8|195964.8|14
1724926720000|2024-08-29 10:18:40|196092.5|195967.5|196100.1|195975.1|196103.6|195978.6|196091.9|195966.9|12
1724926730000|2024-08-29 10:18:50|196100.6|195975.6|196098|195973|196127.3|196002.3|196093.5|195968.5|22
1724926740000|2024-08-29 10:19:00|196097.2|195972.2|196088.6|195963.6|196097.2|195972.2|196066.8|195941.8|13
1724926750000|2024-08-29 10:19:10|196086.5|195961.5|196089.9|195964.9|196101.4|195976.4|196082|195957|16
1724926760000|2024-08-29 10:19:20|196087.2|195962.2|196129.2|196004.2|196129.2|196004.2|196087.2|195962.2|12
1724926770000|2024-08-29 10:19:30|196127.2|196002.2|196114.8|195989.8|196127.2|196002.2|196109.3|195984.3|17
1724926780000|2024-08-29 10:19:40|196113.7|195988.7|196123|195998|196123|195998|196113.5|195988.5|22
1724926790000|2024-08-29 10:19:50|196119.5|195994.5|196117|195992|196124.1|195999.1|196114.6|195989.6|27
1724926800000|2024-08-29 10:20:00|196117.8|195992.8|196129.9|196004.9|196130|196005|196117.8|195992.8|18
1724926810000|2024-08-29 10:20:10|196129.3|196004.3|196129.8|196004.8|196129.8|196004.8|196127.6|196002.6|7
1724926820000|2024-08-29 10:20:20|196130.3|196005.3|196127.5|196002.5|196131.6|196006.6|196125.7|196000.7|12
1724926830000|2024-08-29 10:20:30|196126.2|196001.2|196135.8|196010.8|196136.9|196011.9|196125.6|196000.6|21
1724926840000|2024-08-29 10:20:40|196137|196012|196153|196028|196156|196031|196135.3|196010.3|6
1724926850000|2024-08-29 10:20:50|196154|196029|196164.9|196039.9|196165.7|196040.7|196154|196029|11
1724926860000|2024-08-29 10:21:00|196163.6|196038.6|196156.2|196031.2|196174.7|196049.7|196155.7|196030.7|13
1724926870000|2024-08-29 10:21:10|196155.8|196030.8|196157.8|196032.8|196157.8|196032.8|196155.1|196030.1|10
1724926880000|2024-08-29 10:21:20|196157.4|196032.4|196170.1|196045.1|196170.1|196045.1|196155.8|196030.8|8
1724926890000|2024-08-29 10:21:30|196173.2|196048.2|196169.9|196044.9|196173.5|196048.5|196169.4|196044.4|8
1724926900000|2024-08-29 10:21:40|196169.2|196044.2|196169|196044|196170.3|196045.3|196168.6|196043.6|4
1724926910000|2024-08-29 10:21:50|196170|196045|196226.4|196101.4|196230.3|196105.3|196170|196045|10
1724926920000|2024-08-29 10:22:00|196228.3|196103.3|196239.5|196114.5|196239.5|196114.5|196213.7|196088.7|12
1724926930000|2024-08-29 10:22:10|196237.9|196112.9|196246.7|196121.7|196246.9|196121.9|196237.6|196112.6|11
1724926940000|2024-08-29 10:22:20|196246.1|196121.1|196264.4|196139.4|196282.2|196157.2|196244.4|196119.4|10
1724926950000|2024-08-29 10:22:30|196265.4|196140.4|196223.4|196098.4|196265.4|196140.4|196222.2|196097.2|10
1724926960000|2024-08-29 10:22:40|196222.2|196097.2|196207.3|196082.3|196224.2|196099.2|196206.7|196081.7|13
1724926970000|2024-08-29 10:22:50|196207|196082|196209.2|196084.2|196213.2|196088.2|196207|196082|12
1724926980000|2024-08-29 10:23:00|196208.6|196083.6|196204.3|196079.3|196209.6|196084.6|196203.9|196078.9|15
1724926990000|2024-08-29 10:23:10|196205.4|196080.4|196200.3|196075.3|196208.1|196083.1|196195.9|196070.9|15
1724927000000|2024-08-29 10:23:20|196199|196074|196199.9|196074.9|196201|196076|196199|196074|10
1724927010000|2024-08-29 10:23:30|196200.6|196075.6|196203.8|196078.8|196206.1|196081.1|196199|196074|18
1724927020000|2024-08-29 10:23:40|196207|196082|196201.8|196076.8|196207.9|196082.9|196201.7|196076.7|18
1724927030000|2024-08-29 10:23:50|196200.2|196075.2|196211.5|196086.5|196211.5|196086.5|196199.8|196074.8|16
1724927040000|2024-08-29 10:24:00|196206.6|196081.6|196205.6|196080.6|196212.5|196087.5|196204.5|196079.5|10
1724927050000|2024-08-29 10:24:10|196204.4|196079.4|196226.1|196101.1|196229.4|196104.4|196202.7|196077.7|13
1724927060000|2024-08-29 10:24:20|196219.3|196094.3|196232.4|196107.4|196233|196108|196219.3|196094.3|24
1724927070000|2024-08-29 10:24:30|196232.2|196107.2|196241.1|196116.1|196244.3|196119.3|196232.2|196107.2|33
1724927080000|2024-08-29 10:24:40|196239.1|196114.1|196227.9|196102.9|196242.7|196117.7|196218.8|196093.8|40
1724927090000|2024-08-29 10:24:50|196227.3|196102.3|196234.3|196109.3|196237.8|196112.8|196224.7|196099.7|37
1724927100000|2024-08-29 10:25:00|196232.4|196107.4|196227.8|196102.8|196234.5|196109.5|196225|196100|29
1724927110000|2024-08-29 10:25:10|196226.6|196101.6|196233.4|196108.4|196233.4|196108.4|196225.6|196100.6|7
1724927120000|2024-08-29 10:25:20|196232.9|196107.9|196235.5|196110.5|196236.4|196111.4|196231.7|196106.7|26
1724927130000|2024-08-29 10:25:30|196234|196109|196236.8|196111.8|196238|196113|196233.6|196108.6|27
1724927140000|2024-08-29 10:25:40|196235.7|196110.7|196234.9|196109.9|196239.1|196114.1|196234.9|196109.9|35
1724927150000|2024-08-29 10:25:50|196235.7|196110.7|196234.1|196109.1|196240.8|196115.8|196231|196106|33
1724927160000|2024-08-29 10:26:00|196235.7|196110.7|196232.6|196107.6|196235.7|196110.7|196230.7|196105.7|30
1724927170000|2024-08-29 10:26:10|196232.2|196107.2|196232.5|196107.5|196234|196109|196230.3|196105.3|14
1724927180000|2024-08-29 10:26:20|196230.2|196105.2|196228.7|196103.7|196233.1|196108.1|196224.1|196099.1|12
1724927190000|2024-08-29 10:26:30|196223.7|196098.7|196229.4|196104.4|196229.9|196104.9|196223.7|196098.7|10
1724927200000|2024-08-29 10:26:40|196228|196103|196232.1|196107.1|196235.7|196110.7|196228|196103|14
1724927210000|2024-08-29 10:26:50|196233.1|196108.1|196233.4|196108.4|196234.2|196109.2|196228.7|196103.7|16
1724927220000|2024-08-29 10:27:00|196229.3|196104.3|196229.8|196104.8|196233.9|196108.9|196228.7|196103.7|20
1724927230000|2024-08-29 10:27:10|196228|196103|196218.3|196093.3|196231.2|196106.2|196213.3|196088.3|16
1724927240000|2024-08-29 10:27:20|196215.3|196090.3|196217.1|196092.1|196219.5|196094.5|196214.8|196089.8|19
1724927250000|2024-08-29 10:27:30|196218.7|196093.7|196215.3|196090.3|196218.7|196093.7|196213.2|196088.2|10
1724927260000|2024-08-29 10:27:40|196214.3|196089.3|196213.3|196088.3|196214.3|196089.3|196210.5|196085.5|5
1724927270000|2024-08-29 10:27:50|196215.2|196090.2|196218.8|196093.8|196218.8|196093.8|196215.2|196090.2|2
1724927280000|2024-08-29 10:28:00|196220.3|196095.3|196220.3|196095.3|196220.3|196095.3|196220.3|196095.3|1
1724927290000|2024-08-29 10:28:10|196220.4|196095.4|196220|196095|196220.4|196095.4|196219.4|196094.4|3
1724927300000|2024-08-29 10:28:20|196221.5|196096.5|196221.4|196096.4|196227.1|196102.1|196217.4|196092.4|8
1724927310000|2024-08-29 10:28:30|196220.7|196095.7|196211.1|196086.1|196220.7|196095.7|196208.5|196083.5|21
1724927320000|2024-08-29 10:28:40|196209.4|196084.4|196209.8|196084.8|196209.8|196084.8|196207.4|196082.4|3
1724927330000|2024-08-29 10:28:50|196211.9|196086.9|196186.6|196061.6|196213.3|196088.3|196186|196061|23
1724927340000|2024-08-29 10:29:00|196185.4|196060.4|196188|196063|196189.7|196064.7|196184.5|196059.5|16
1724927350000|2024-08-29 10:29:10|196186.8|196061.8|196184.5|196059.5|196190|196065|196182.2|196057.2|29
1724927360000|2024-08-29 10:29:20|196185.9|196060.9|196202.4|196077.4|196202.8|196077.8|196184.3|196059.3|18
1724927380000|2024-08-29 10:29:40|196201.4|196076.4|196202.5|196077.5|196202.5|196077.5|196201.4|196076.4|10
1724927390000|2024-08-29 10:29:50|196203.1|196078.1|196211.1|196086.1|196212.7|196087.7|196202.7|196077.7|6
1724927400000|2024-08-29 10:30:00|196203.1|196078.1|196199.5|196074.5|196203.4|196078.4|196199.3|196074.3|5
1724927410000|2024-08-29 10:30:10|196204.1|196079.1|196204.2|196079.2|196210.6|196085.6|196204.1|196079.1|6
1724927420000|2024-08-29 10:30:20|196206.8|196081.8|196278.4|196153.4|196279.1|196154.1|196206.8|196081.8|11
1724927430000|2024-08-29 10:30:30|196278|196153|196274|196149|196278|196153|196271.1|196146.1|10
1724927440000|2024-08-29 10:30:40|196276.3|196151.3|196296.6|196171.6|196296.6|196171.6|196276.3|196151.3|17
1724927450000|2024-08-29 10:30:50|196293.9|196168.9|196294.4|196169.4|196295.4|196170.4|196285.7|196160.7|27
1724927460000|2024-08-29 10:31:00|196292.8|196167.8|196292.2|196167.2|196300.5|196175.5|196285|196160|23
1724927470000|2024-08-29 10:31:10|196290.1|196165.1|196283|196158|196292.9|196167.9|196283|196158|8
1724927480000|2024-08-29 10:31:20|196281.7|196156.7|196284|196159|196293.4|196168.4|196281.6|196156.6|14
1724927490000|2024-08-29 10:31:30|196286.3|196161.3|196289.4|196164.4|196290.2|196165.2|196279.5|196154.5|11
1724927500000|2024-08-29 10:31:40|196290.2|196165.2|196285.2|196160.2|196290.3|196165.3|196283.8|196158.8|12
1724927510000|2024-08-29 10:31:50|196283|196158|196268.5|196143.5|196286.8|196161.8|196264|196139|19
1724927520000|2024-08-29 10:32:00|196266.7|196141.7|196262.9|196137.9|196269.2|196144.2|196261.2|196136.2|13
1724927530000|2024-08-29 10:32:10|196262|196137|196287.4|196162.4|196289.6|196164.6|196262|196137|12
1724927540000|2024-08-29 10:32:20|196287.3|196162.3|196291.8|196166.8|196294.1|196169.1|196286.1|196161.1|11
1724927550000|2024-08-29 10:32:30|196291.6|196166.6|196293.2|196168.2|196294.7|196169.7|196291.6|196166.6|4
1724927560000|2024-08-29 10:32:40|196292.1|196167.1|196292.3|196167.3|196295|196170|196292.1|196167.1|10
1724927570000|2024-08-29 10:32:50|196293.7|196168.7|196292.9|196167.9|196293.9|196168.9|196291.6|196166.6|22
1724927580000|2024-08-29 10:33:00|196292.5|196167.5|196290.6|196165.6|196296.2|196171.2|196289.9|196164.9|18
1724927590000|2024-08-29 10:33:10|196291.7|196166.7|196296.1|196171.1|196296.1|196171.1|196290.1|196165.1|19
1724927600000|2024-08-29 10:33:20|196296.6|196171.6|196293.5|196168.5|196296.6|196171.6|196293.2|196168.2|22
1724927610000|2024-08-29 10:33:30|196295|196170|196294.9|196169.9|196298.5|196173.5|196293.2|196168.2|24
1724927620000|2024-08-29 10:33:40|196295.4|196170.4|196304.4|196179.4|196308.6|196183.6|196295.4|196170.4|29
1724927630000|2024-08-29 10:33:50|196302.4|196177.4|196292|196167|196305.4|196180.4|196292|196167|14
1724927640000|2024-08-29 10:34:00|196297|196172|196298.6|196173.6|196304.7|196179.7|196291.4|196166.4|31
1724927650000|2024-08-29 10:34:10|196295.8|196170.8|196293.4|196168.4|196299.5|196174.5|196291.1|196166.1|19
1724927660000|2024-08-29 10:34:20|196292.1|196167.1|196298.7|196173.7|196300.6|196175.6|196289.6|196164.6|26
1724927670000|2024-08-29 10:34:30|196295.4|196170.4|196299.3|196174.3|196299.3|196174.3|196294.6|196169.6|14
1724927680000|2024-08-29 10:34:40|196303.2|196178.2|196301.5|196176.5|196304.9|196179.9|196298.6|196173.6|14
1724927690000|2024-08-29 10:34:50|196305.6|196180.6|196283.9|196158.9|196307.9|196182.9|196283.9|196158.9|22
1724927700000|2024-08-29 10:35:00|196282.7|196157.7|196283.2|196158.2|196286.6|196161.6|196282.7|196157.7|6
1724927710000|2024-08-29 10:35:10|196280|196155|196272.3|196147.3|196283.3|196158.3|196272.3|196147.3|8
1724927720000|2024-08-29 10:35:20|196275.2|196150.2|196244.9|196119.9|196275.2|196150.2|196244.4|196119.4|9
1724927730000|2024-08-29 10:35:30|196243.6|196118.6|196247.5|196122.5|196247.5|196122.5|196241.3|196116.3|7
1724927740000|2024-08-29 10:35:40|196245.7|196120.7|196198.3|196073.3|196245.7|196120.7|196192.8|196067.8|25
1724927750000|2024-08-29 10:35:50|196195.7|196070.7|196212.4|196087.4|196229.7|196104.7|196190.3|196065.3|24
1724927760000|2024-08-29 10:36:00|196210|196085|196207.4|196082.4|196210|196085|196199.7|196074.7|17
1724927770000|2024-08-29 10:36:10|196209.9|196084.9|196222.8|196097.8|196226.8|196101.8|196209.9|196084.9|22
1724927780000|2024-08-29 10:36:20|196218.6|196093.6|196219.7|196094.7|196224.1|196099.1|196218.6|196093.6|21
1724927790000|2024-08-29 10:36:30|196223.1|196098.1|196217.2|196092.2|196223.4|196098.4|196217.2|196092.2|14
1724927800000|2024-08-29 10:36:40|196218.2|196093.2|196218.9|196093.9|196220|196095|196215.9|196090.9|12
1724927810000|2024-08-29 10:36:50|196211.8|196086.8|196220.1|196095.1|196220.1|196095.1|196211.8|196086.8|6
1724927820000|2024-08-29 10:37:00|196216.4|196091.4|196216.9|196091.9|196217.6|196092.6|196214|196089|6
1724927830000|2024-08-29 10:37:10|196216.1|196091.1|196217.9|196092.9|196217.9|196092.9|196215.1|196090.1|4
1724927840000|2024-08-29 10:37:20|196216.9|196091.9|196219.7|196094.7|196219.8|196094.8|196216.9|196091.9|14
1724927850000|2024-08-29 10:37:30|196215.9|196090.9|196210.7|196085.7|196219.6|196094.6|196209.9|196084.9|17
1724927860000|2024-08-29 10:37:40|196207.7|196082.7|196210.3|196085.3|196211.2|196086.2|196206.1|196081.1|24
1724927870000|2024-08-29 10:37:50|196210.1|196085.1|196206.4|196081.4|196211.1|196086.1|196205.6|196080.6|32
1724927880000|2024-08-29 10:38:00|196209.3|196084.3|196219.8|196094.8|196222|196097|196205.2|196080.2|35
1724927890000|2024-08-29 10:38:10|196217.6|196092.6|196217.8|196092.8|196221.4|196096.4|196216.3|196091.3|20
1724927900000|2024-08-29 10:38:20|196218.5|196093.5|196275.1|196150.1|196280|196155|196218.4|196093.4|30
1724927910000|2024-08-29 10:38:30|196277.2|196152.2|196280.7|196155.7|196281.3|196156.3|196275|196150|27
1724927920000|2024-08-29 10:38:40|196282.5|196157.5|196281.2|196156.2|196282.7|196157.7|196277.7|196152.7|25
1724927930000|2024-08-29 10:38:50|196279.4|196154.4|196294.8|196169.8|196296.9|196171.9|196279.3|196154.3|30
1724927940000|2024-08-29 10:39:00|196288.5|196163.5|196296.5|196171.5|196298.5|196173.5|196285|196160|36
1724927950000|2024-08-29 10:39:10|196295.8|196170.8|196307.3|196182.3|196310.9|196185.9|196295.7|196170.7|22
1724927960000|2024-08-29 10:39:20|196309.7|196184.7|196306.5|196181.5|196310|196185|196304.3|196179.3|27
1724927970000|2024-08-29 10:39:30|196306.2|196181.2|196295.9|196170.9|196306.2|196181.2|196292.9|196167.9|9
1724927980000|2024-08-29 10:39:40|196292.9|196167.9|196290.9|196165.9|196296|196171|196289.7|196164.7|16
1724927990000|2024-08-29 10:39:50|196288.4|196163.4|196294.5|196169.5|196296.6|196171.6|196288.4|196163.4|13
1724928000000|2024-08-29 10:40:00|196292.7|196167.7|196300.4|196175.4|196300.4|196175.4|196291.8|196166.8|11
1724928010000|2024-08-29 10:40:10|196300.8|196175.8|196308.8|196183.8|196313.9|196188.9|196296.6|196171.6|10
1724928020000|2024-08-29 10:40:20|196308.7|196183.7|196317|196192|196324.6|196199.6|196308.7|196183.7|10
1724928030000|2024-08-29 10:40:30|196318.5|196193.5|196312.3|196187.3|196318.5|196193.5|196307|196182|25
1724928040000|2024-08-29 10:40:40|196315|196190|196307.3|196182.3|196315|196190|196299.3|196174.3|32
1724928050000|2024-08-29 10:40:50|196308.8|196183.8|196308.9|196183.9|196309.7|196184.7|196305|196180|31
1724928060000|2024-08-29 10:41:00|196309.5|196184.5|196309.4|196184.4|196310.6|196185.6|196303.9|196178.9|35
1724928070000|2024-08-29 10:41:10|196310.1|196185.1|196304.7|196179.7|196310.1|196185.1|196302.2|196177.2|31
1724928080000|2024-08-29 10:41:20|196302.3|196177.3|196301.4|196176.4|196306.1|196181.1|196300.3|196175.3|25
1724928090000|2024-08-29 10:41:30|196304.4|196179.4|196270.9|196145.9|196305.1|196180.1|196267.7|196142.7|31
1724928100000|2024-08-29 10:41:40|196267.1|196142.1|196293.9|196168.9|196298.8|196173.8|196267.1|196142.1|34
1724928110000|2024-08-29 10:41:50|196296|196171|196293.8|196168.8|196296|196171|196290.9|196165.9|19
1724928120000|2024-08-29 10:42:00|196292.7|196167.7|196292.1|196167.1|196294.1|196169.1|196291|196166|20
1724928130000|2024-08-29 10:42:10|196293.4|196168.4|196295|196170|196295.7|196170.7|196291.2|196166.2|15
1724928140000|2024-08-29 10:42:20|196293.1|196168.1|196297.2|196172.2|196297.6|196172.6|196293.1|196168.1|19
1724928150000|2024-08-29 10:42:30|196297.1|196172.1|196287.5|196162.5|196297.7|196172.7|196287.1|196162.1|21
1724928160000|2024-08-29 10:42:40|196289.9|196164.9|196287.4|196162.4|196291.2|196166.2|196286|196161|8
1724928170000|2024-08-29 10:42:50|196286.2|196161.2|196291.6|196166.6|196296.9|196171.9|196286.2|196161.2|16
1724928180000|2024-08-29 10:43:00|196289.9|196164.9|196291.4|196166.4|196294.7|196169.7|196289.9|196164.9|28
1724928190000|2024-08-29 10:43:10|196293.2|196168.2|196288.6|196163.6|196304.9|196179.9|196286.8|196161.8|33
1724928200000|2024-08-29 10:43:20|196289.4|196164.4|196286.4|196161.4|196293.3|196168.3|196286.2|196161.2|31
1724928210000|2024-08-29 10:43:30|196288|196163|196288.5|196163.5|196291.2|196166.2|196288|196163|28
1724928220000|2024-08-29 10:43:40|196289.7|196164.7|196287.5|196162.5|196289.7|196164.7|196286.1|196161.1|23
1724928230000|2024-08-29 10:43:50|196288.9|196163.9|196285|196160|196289.2|196164.2|196285|196160|21
1724928240000|2024-08-29 10:44:00|196284.5|196159.5|196284.4|196159.4|196288.6|196163.6|196283.9|196158.9|11
1724928250000|2024-08-29 10:44:10|196285|196160|196281.7|196156.7|196286.6|196161.6|196281.7|196156.7|18
1724928260000|2024-08-29 10:44:20|196282.8|196157.8|196283.1|196158.1|196284.9|196159.9|196281.9|196156.9|19
1724928270000|2024-08-29 10:44:30|196285.3|196160.3|196283|196158|196286.7|196161.7|196281.9|196156.9|21
1724928280000|2024-08-29 10:44:40|196282.6|196157.6|196284.7|196159.7|196289.3|196164.3|196282.3|196157.3|30
1724928290000|2024-08-29 10:44:50|196284.2|196159.2|196244.4|196119.4|196284.2|196159.2|196244.4|196119.4|32
1724928300000|2024-08-29 10:45:00|196245.8|196120.8|196255.9|196130.9|196255.9|196130.9|196239.1|196114.1|31
1724928310000|2024-08-29 10:45:10|196254.8|196129.8|196143.1|196018.1|196254.8|196129.8|196143.1|196018.1|26
1724928320000|2024-08-29 10:45:20|196144|196019|196144.9|196019.9|196145.3|196020.3|196140|196015|11
1724928330000|2024-08-29 10:45:30|196145.3|196020.3|196138.9|196013.9|196145.3|196020.3|196137.3|196012.3|14
1724928340000|2024-08-29 10:45:40|196130.8|196005.8|196116.9|195991.9|196133.3|196008.3|196115.5|195990.5|20
1724928350000|2024-08-29 10:45:50|196118.9|195993.9|196117.4|195992.4|196120.6|195995.6|196115.7|195990.7|11
1724928360000|2024-08-29 10:46:00|196116.5|195991.5|196112.4|195987.4|196120.1|195995.1|196106.4|195981.4|12
1724928370000|2024-08-29 10:46:10|196111.2|195986.2|196153.3|196028.3|196160.1|196035.1|196111.2|195986.2|4
1724928380000|2024-08-29 10:46:20|196150.2|196025.2|196159.5|196034.5|196163|196038|196149.1|196024.1|8
1724928390000|2024-08-29 10:46:30|196161.2|196036.2|196185.2|196060.2|196187.6|196062.6|196161.2|196036.2|9
1724928400000|2024-08-29 10:46:40|196185.1|196060.1|196187.1|196062.1|196187.1|196062.1|196185.1|196060.1|2
1724928410000|2024-08-29 10:46:50|196186.7|196061.7|196182.7|196057.7|196186.9|196061.9|196182.7|196057.7|8
1724928420000|2024-08-29 10:47:00|196184|196059|196149|196024|196185.1|196060.1|196149|196024|10
1724928430000|2024-08-29 10:47:10|196151|196026|196155.4|196030.4|196158.3|196033.3|196149.5|196024.5|6
1724928440000|2024-08-29 10:47:20|196157.8|196032.8|196154.8|196029.8|196172.7|196047.7|196152.6|196027.6|25
1724928450000|2024-08-29 10:47:30|196157.2|196032.2|196154.7|196029.7|196157.2|196032.2|196154.7|196029.7|2
1724928460000|2024-08-29 10:47:40|196157.5|196032.5|196154.3|196029.3|196157.6|196032.6|196153.7|196028.7|11
1724928470000|2024-08-29 10:47:50|196155.6|196030.6|196154.9|196029.9|196156.2|196031.2|196153.6|196028.6|14
1724928480000|2024-08-29 10:48:00|196153.6|196028.6|196154.3|196029.3|196156.4|196031.4|196151|196026|14
1724928490000|2024-08-29 10:48:10|196151.9|196026.9|196152.1|196027.1|196152.1|196027.1|196151.9|196026.9|2
1724928500000|2024-08-29 10:48:20|196150.9|196025.9|196145.6|196020.6|196153.7|196028.7|196132.5|196007.5|13
1724928510000|2024-08-29 10:48:30|196145.4|196020.4|196145.8|196020.8|196149.2|196024.2|196145.4|196020.4|5
1724928520000|2024-08-29 10:48:40|196145.9|196020.9|196146.1|196021.1|196151.4|196026.4|196145.9|196020.9|9
1724928530000|2024-08-29 10:48:50|196150.1|196025.1|196150.7|196025.7|196150.7|196025.7|196146.3|196021.3|8
1724928540000|2024-08-29 10:49:00|196147.6|196022.6|196147.8|196022.8|196150.9|196025.9|196147.6|196022.6|4
1724928550000|2024-08-29 10:49:10|196150.6|196025.6|196151.3|196026.3|196156.5|196031.5|196147.3|196022.3|8
1724928560000|2024-08-29 10:49:20|196148.2|196023.2|196157.9|196032.9|196174.3|196049.3|196148.2|196023.2|26
1724928570000|2024-08-29 10:49:30|196162.9|196037.9|196165.3|196040.3|196174.9|196049.9|196158.1|196033.1|26
1724928580000|2024-08-29 10:49:40|196163.6|196038.6|196164.6|196039.6|196166.3|196041.3|196162.1|196037.1|7
1724928590000|2024-08-29 10:49:50|196162.1|196037.1|196158|196033|196162.1|196037.1|196153.9|196028.9|3
1724928600000|2024-08-29 10:50:00|196160|196035|196185.9|196060.9|196185.9|196060.9|196155.9|196030.9|16
1724928610000|2024-08-29 10:50:10|196182.5|196057.5|196183.1|196058.1|196183.7|196058.7|196182.4|196057.4|5
1724928620000|2024-08-29 10:50:20|196183.4|196058.4|196184.3|196059.3|196185.1|196060.1|196183.4|196058.4|5
1724928630000|2024-08-29 10:50:30|196188|196063|196185.4|196060.4|196188|196063|196184.8|196059.8|5
1724928640000|2024-08-29 10:50:40|196185|196060|196185.4|196060.4|196185.4|196060.4|196185|196060|4
1724928650000|2024-08-29 10:50:50|196185.1|196060.1|196186.3|196061.3|196186.3|196061.3|196185.1|196060.1|2
1724928660000|2024-08-29 10:51:00|196187.6|196062.6|196190.6|196065.6|196197.2|196072.2|196187.6|196062.6|12
1724928670000|2024-08-29 10:51:10|196189.2|196064.2|196191.1|196066.1|196191.1|196066.1|196189.2|196064.2|8
1724928680000|2024-08-29 10:51:20|196191|196066|196189.7|196064.7|196191|196066|196189.7|196064.7|2
1724928690000|2024-08-29 10:51:30|196191|196066|196191.6|196066.6|196195.5|196070.5|196191|196066|4
1724928700000|2024-08-29 10:51:40|196190.3|196065.3|196190.5|196065.5|196190.8|196065.8|196188.9|196063.9|6
1724928710000|2024-08-29 10:51:50|196191.6|196066.6|196189.4|196064.4|196192.6|196067.6|196189|196064|12
1724928720000|2024-08-29 10:52:00|196190.7|196065.7|196191.3|196066.3|196192.1|196067.1|196189.3|196064.3|24
1724928730000|2024-08-29 10:52:10|196191|196066|196190.5|196065.5|196195.2|196070.2|196188.3|196063.3|22
1724928740000|2024-08-29 10:52:20|196189.2|196064.2|196180.3|196055.3|196189.2|196064.2|196180.3|196055.3|4
1724928750000|2024-08-29 10:52:30|196184.2|196059.2|196181.2|196056.2|196184.2|196059.2|196181.2|196056.2|2
1724928760000|2024-08-29 10:52:40|196179.4|196054.4|196191.5|196066.5|196200.2|196075.2|196179.4|196054.4|35
1724928770000|2024-08-29 10:52:50|196192.5|196067.5|196196.7|196071.7|196198.3|196073.3|196191.6|196066.6|38
1724928780000|2024-08-29 10:53:00|196193.9|196068.9|196156.8|196031.8|196197.8|196072.8|196156.8|196031.8|38
1724928790000|2024-08-29 10:53:10|196152.2|196027.2|196163.6|196038.6|196171.7|196046.7|196151.8|196026.8|28
1724928800000|2024-08-29 10:53:20|196167.1|196042.1|196168.4|196043.4|196168.4|196043.4|196166.8|196041.8|4
1724928810000|2024-08-29 10:53:30|196168.3|196043.3|196163.6|196038.6|196175.1|196050.1|196163.1|196038.1|8
1724928820000|2024-08-29 10:53:40|196162.3|196037.3|196164.4|196039.4|196165.9|196040.9|196161|196036|7
1724928830000|2024-08-29 10:53:50|196162.6|196037.6|196161.9|196036.9|196167.2|196042.2|196161.5|196036.5|13
1724928840000|2024-08-29 10:54:00|196161.3|196036.3|196122.8|195997.8|196161.3|196036.3|196116|195991|13
1724928850000|2024-08-29 10:54:10|196126.2|196001.2|196120.8|195995.8|196131.3|196006.3|196112.4|195987.4|33
1724928860000|2024-08-29 10:54:20|196117.5|195992.5|196131.4|196006.4|196134.1|196009.1|196117.1|195992.1|26
1724928870000|2024-08-29 10:54:30|196130.2|196005.2|196158.3|196033.3|196158.3|196033.3|196124.6|195999.6|20
1724928880000|2024-08-29 10:54:40|196153|196028|196162.6|196037.6|196165.5|196040.5|196153|196028|24
1724928890000|2024-08-29 10:54:50|196161|196036|196163.6|196038.6|196166.7|196041.7|196161|196036|5
1724928900000|2024-08-29 10:55:00|196165.1|196040.1|196170.7|196045.7|196179|196054|196165.1|196040.1|16
1724928910000|2024-08-29 10:55:10|196174.3|196049.3|196171.5|196046.5|196179.3|196054.3|196171.2|196046.2|17
1724928920000|2024-08-29 10:55:20|196170.5|196045.5|196160.4|196035.4|196174.6|196049.6|196160.4|196035.4|26
1724928930000|2024-08-29 10:55:30|196160.3|196035.3|196162.3|196037.3|196166.3|196041.3|196160.1|196035.1|21
1724928940000|2024-08-29 10:55:40|196162.5|196037.5|196177.9|196052.9|196182.8|196057.8|196159.8|196034.8|29
1724928950000|2024-08-29 10:55:50|196170.8|196045.8|196169.2|196044.2|196176.8|196051.8|196168.6|196043.6|33
1724928960000|2024-08-29 10:56:00|196170|196045|196188.6|196063.6|196194.2|196069.2|196167.4|196042.4|25
1724928970000|2024-08-29 10:56:10|196191.8|196066.8|196190.1|196065.1|196196.5|196071.5|196187.5|196062.5|30
1724928980000|2024-08-29 10:56:20|196193.2|196068.2|196228.8|196103.8|196257|196132|196186.9|196061.9|39
1724928990000|2024-08-29 10:56:30|196224.9|196099.9|196225|196100|196233.2|196108.2|196224.3|196099.3|14
1724929000000|2024-08-29 10:56:40|196224.9|196099.9|196229.4|196104.4|196243.1|196118.1|196224.6|196099.6|17
1724929010000|2024-08-29 10:56:50|196232.9|196107.9|196228.7|196103.7|196232.9|196107.9|196223.4|196098.4|19
1724929020000|2024-08-29 10:57:00|196229.1|196104.1|196230.5|196105.5|196231.5|196106.5|196229.1|196104.1|15
1724929030000|2024-08-29 10:57:10|196230.6|196105.6|196246.4|196121.4|196252.2|196127.2|196230.6|196105.6|12
1724929040000|2024-08-29 10:57:20|196246.6|196121.6|196247.7|196122.7|196251.7|196126.7|196246.5|196121.5|12
1724929050000|2024-08-29 10:57:30|196248.3|196123.3|196265.6|196140.6|196272|196147|196248.3|196123.3|12
1724929060000|2024-08-29 10:57:40|196266.9|196141.9|196268.1|196143.1|196273.8|196148.8|196265.8|196140.8|10
1724929070000|2024-08-29 10:57:50|196266.4|196141.4|196267.4|196142.4|196269.9|196144.9|196266.4|196141.4|14
1724929080000|2024-08-29 10:58:00|196266.8|196141.8|196268.2|196143.2|196268.4|196143.4|196266.3|196141.3|17
1724929090000|2024-08-29 10:58:10|196268.1|196143.1|196268.6|196143.6|196271.4|196146.4|196265.9|196140.9|25
1724929100000|2024-08-29 10:58:20|196270.4|196145.4|196257.3|196132.3|196270.9|196145.9|196246.7|196121.7|24
1724929110000|2024-08-29 10:58:30|196255.4|196130.4|196245|196120|196261.3|196136.3|196243.2|196118.2|20
1724929120000|2024-08-29 10:58:40|196245.9|196120.9|196246.6|196121.6|196247.5|196122.5|196240.7|196115.7|25
1724929130000|2024-08-29 10:58:50|196246.1|196121.1|196246.6|196121.6|196249.2|196124.2|196246.1|196121.1|13
1724929140000|2024-08-29 10:59:00|196245.8|196120.8|196238.7|196113.7|196246.2|196121.2|196237.1|196112.1|27
1724929150000|2024-08-29 10:59:10|196249.5|196124.5|196265.1|196140.1|196277.6|196152.6|196235.8|196110.8|33
1724929160000|2024-08-29 10:59:20|196265.8|196140.8|196274.3|196149.3|196276.4|196151.4|196258.1|196133.1|32
1724929170000|2024-08-29 10:59:30|196268.5|196143.5|196265.9|196140.9|196271.3|196146.3|196261.3|196136.3|26
1724929180000|2024-08-29 10:59:40|196268.1|196143.1|196263.1|196138.1|196268.9|196143.9|196262.4|196137.4|23
1724929190000|2024-08-29 10:59:50|196261.5|196136.5|196260.6|196135.6|196266.5|196141.5|196260.3|196135.3|23
1724929200000|2024-08-29 11:00:00|196269.7|196144.7|196265.2|196140.2|196271.5|196179.9|196224.2|196139|35
1724929210000|2024-08-29 11:00:10|196264.5|196139.5|196283.3|196158.3|196287|196162|196264.5|196139.5|24
1724929220000|2024-08-29 11:00:20|196284.2|196159.2|196284.3|196159.3|196287|196162|196282.7|196157.7|12
1724929230000|2024-08-29 11:00:30|196284.2|196159.2|196287|196162|196290.9|196165.9|196281.6|196156.6|23
1724929240000|2024-08-29 11:00:40|196293.4|196168.4|196290.4|196165.4|196293.4|196168.4|196285.7|196160.7|38
1724929250000|2024-08-29 11:00:50|196291.2|196166.2|196357.3|196232.3|196357.3|196232.3|196289.4|196164.4|36
1724929260000|2024-08-29 11:01:00|196362|196237|196357.3|196232.3|196380.4|196255.4|196355.6|196230.6|38
1724929270000|2024-08-29 11:01:10|196355.9|196230.9|196360.7|196235.7|196364.4|196239.4|196333.4|196208.4|37
1724929280000|2024-08-29 11:01:20|196360.6|196235.6|196389.4|196264.4|196391.4|196266.4|196359|196234|32
1724929290000|2024-08-29 11:01:30|196388.6|196263.6|196388.5|196263.5|196391.9|196266.9|196387.5|196262.5|13
1724929300000|2024-08-29 11:01:40|196388.9|196263.9|196406.4|196281.4|196408.1|196283.1|196388.9|196263.9|14
1724929310000|2024-08-29 11:01:50|196406|196281|196406.9|196281.9|196411.8|196286.8|196405.3|196280.3|14
1724929320000|2024-08-29 11:02:00|196405|196280|196405.8|196280.8|196409.9|196284.9|196403.7|196278.7|21
1724929330000|2024-08-29 11:02:10|196403.6|196278.6|196408.6|196283.6|196409.5|196284.5|196403.6|196278.6|19
1724929340000|2024-08-29 11:02:20|196410.1|196285.1|196408.9|196283.9|196411.1|196286.1|196408|196283|9
1724929350000|2024-08-29 11:02:30|196412.3|196287.3|196409.8|196284.8|196412.7|196287.7|196408.7|196283.7|14
1724929360000|2024-08-29 11:02:40|196408.6|196283.6|196395|196270|196409.4|196284.4|196395|196270|10
1724929370000|2024-08-29 11:02:50|196394.7|196269.7|196373.4|196248.4|196394.7|196269.7|196373.4|196248.4|11
1724929380000|2024-08-29 11:03:00|196374|196249|196376.6|196251.6|196395.7|196270.7|196373.5|196248.5|16
1724929390000|2024-08-29 11:03:10|196376.3|196251.3|196371.8|196246.8|196376.6|196251.6|196371.7|196246.7|8
1724929400000|2024-08-29 11:03:20|196372.3|196247.3|196372|196247|196375.4|196250.4|196369.3|196244.3|15
1724929410000|2024-08-29 11:03:30|196371|196246|196374.4|196249.4|196378.1|196253.1|196371|196246|19
1724929420000|2024-08-29 11:03:40|196375.4|196250.4|196408.3|196283.3|196430|196305|196375.4|196250.4|27
1724929430000|2024-08-29 11:03:50|196406.7|196281.7|196406.8|196281.8|196408.3|196283.3|196405.8|196280.8|13
1724929440000|2024-08-29 11:04:00|196406.9|196281.9|196427.7|196302.7|196439.6|196314.6|196406|196281|20
1724929450000|2024-08-29 11:04:10|196432.2|196307.2|196427.6|196302.6|196433.6|196308.6|196426.9|196301.9|7
1724929460000|2024-08-29 11:04:20|196426.4|196301.4|196427.4|196302.4|196437.6|196312.6|196426.4|196301.4|16
1724929470000|2024-08-29 11:04:30|196427|196302|196433.8|196308.8|196438.2|196313.2|196426.6|196301.6|15
1724929480000|2024-08-29 11:04:40|196437|196312|196437.7|196312.7|196444.9|196319.9|196435.4|196310.4|14
1724929490000|2024-08-29 11:04:50|196436.9|196311.9|196437.3|196312.3|196445.1|196320.1|196435.7|196310.7|10
1724929500000|2024-08-29 11:05:00|196435.9|196310.9|196524.7|196399.7|196529.6|196404.6|196435.9|196310.9|20
1724929510000|2024-08-29 11:05:10|196525.4|196400.4|196524|196399|196529|196404|196518.9|196393.9|13
1724929520000|2024-08-29 11:05:20|196523.3|196398.3|196519.7|196394.7|196524|196399|196519.7|196394.7|6
1724929530000|2024-08-29 11:05:30|196518|196393|196515.6|196390.6|196523.1|196398.1|196502.2|196377.2|10
1724929540000|2024-08-29 11:05:40|196517.3|196392.3|196572.9|196447.9|196580.9|196455.9|196517.3|196392.3|9
1724929550000|2024-08-29 11:05:50|196569.9|196444.9|196587.7|196462.7|196588.5|196463.5|196569.9|196444.9|18
1724929560000|2024-08-29 11:06:00|196586.8|196461.8|196592.1|196467.1|196594.4|196469.4|196585.4|196460.4|10
1724929570000|2024-08-29 11:06:10|196591.5|196466.5|196534.8|196409.8|196591.5|196466.5|196534.8|196409.8|12
1724929580000|2024-08-29 11:06:20|196543.2|196418.2|196542.6|196417.6|196544.2|196419.2|196538.6|196413.6|14
1724929590000|2024-08-29 11:06:30|196543.5|196418.5|196597.4|196472.4|196600.9|196475.9|196529.5|196404.5|15
1724929600000|2024-08-29 11:06:40|196599.4|196474.4|196599.3|196474.3|196603.4|196478.4|196599.3|196474.3|6
1724929610000|2024-08-29 11:06:50|196599.8|196474.8|196599.5|196474.5|196600.2|196475.2|196597.9|196472.9|7
1724929620000|2024-08-29 11:07:00|196598.7|196473.7|196599.4|196474.4|196599.4|196474.4|196598.6|196473.6|6
1724929630000|2024-08-29 11:07:10|196598.7|196473.7|196587.6|196462.6|196598.7|196473.7|196584.6|196459.6|8
1724929650000|2024-08-29 11:07:30|196587.4|196462.4|196624.4|196499.4|196627.5|196502.5|196583.8|196458.8|25
1724929660000|2024-08-29 11:07:40|196627.3|196502.3|196624.4|196499.4|196627.4|196502.4|196624.1|196499.1|4
1724929670000|2024-08-29 11:07:50|196620.8|196495.8|196624.7|196499.7|196625.2|196500.2|196617|196492|12
1724929680000|2024-08-29 11:08:00|196623.7|196498.7|196622.8|196497.8|196623.7|196498.7|196622.8|196497.8|2
1724929690000|2024-08-29 11:08:10|196622.5|196497.5|196622.4|196497.4|196622.5|196497.5|196619.9|196494.9|5
1724929700000|2024-08-29 11:08:20|196622.3|196497.3|196624.1|196499.1|196632.7|196507.7|196622.3|196497.3|14
1724929710000|2024-08-29 11:08:30|196624.7|196499.7|196625.4|196500.4|196625.4|196500.4|196624.2|196499.2|4
1724929720000|2024-08-29 11:08:40|196624.9|196499.9|196619.5|196494.5|196627.1|196502.1|196613.1|196488.1|22
1724929730000|2024-08-29 11:08:50|196620.9|196495.9|196622.4|196497.4|196622.4|196497.4|196620.9|196495.9|3
1724929740000|2024-08-29 11:09:00|196623.3|196498.3|196646|196521|196652.5|196527.5|196623.3|196498.3|10
1724929750000|2024-08-29 11:09:10|196645.3|196520.3|196640.5|196515.5|196645.3|196520.3|196633.3|196508.3|21
1724929760000|2024-08-29 11:09:20|196642|196517|196640.9|196515.9|196642|196517|196639.7|196514.7|20
1724929770000|2024-08-29 11:09:30|196642.3|196517.3|196610.4|196485.4|196642.6|196517.6|196604.9|196479.9|22
1724929780000|2024-08-29 11:09:40|196606.6|196481.6|196542.7|196417.7|196607.9|196482.9|196522.7|196397.7|22
1724929790000|2024-08-29 11:09:50|196543.2|196418.2|196639.6|196514.6|196641.7|196516.7|196542.7|196417.7|20
1724929800000|2024-08-29 11:10:00|196640|196515|196633.1|196508.1|196640.2|196515.2|196633.1|196508.1|13
1724929810000|2024-08-29 11:10:10|196634.1|196509.1|196633.5|196508.5|196635.4|196510.4|196632.9|196507.9|12
1724929820000|2024-08-29 11:10:20|196632|196507|196633.2|196508.2|196634.9|196509.9|196625.2|196500.2|10
1724929830000|2024-08-29 11:10:30|196634.9|196509.9|196628.2|196503.2|196637|196512|196621.8|196496.8|11
1724929840000|2024-08-29 11:10:40|196634.2|196509.2|196605.8|196480.8|196640.5|196515.5|196603.2|196478.2|13
1724929850000|2024-08-29 11:10:50|196607.9|196482.9|196611.4|196486.4|196613.8|196488.8|196607.9|196482.9|16
1724929860000|2024-08-29 11:11:00|196610.6|196485.6|196613.1|196488.1|196625.1|196500.1|196566.1|196441.1|23
1724929870000|2024-08-29 11:11:10|196614.6|196489.6|196610.8|196485.8|196614.6|196489.6|196603.3|196478.3|11
1724929880000|2024-08-29 11:11:20|196610|196485|196605.5|196480.5|196611.2|196486.2|196605.5|196480.5|5
1724929890000|2024-08-29 11:11:30|196607.9|196482.9|196601.3|196476.3|196629.1|196504.1|196589.8|196464.8|25
1724929900000|2024-08-29 11:11:40|196600.4|196475.4|196602.2|196477.2|196602.6|196477.6|196600.4|196475.4|3
1724929910000|2024-08-29 11:11:50|196601.3|196476.3|196642.4|196517.4|196642.4|196517.4|196593.5|196468.5|14
1724929920000|2024-08-29 11:12:00|196639.5|196514.5|196639.8|196514.8|196653.7|196528.7|196630.3|196505.3|26
1724929930000|2024-08-29 11:12:10|196638.7|196513.7|196639.5|196514.5|196641.2|196516.2|196638.6|196513.6|7
1724929940000|2024-08-29 11:12:20|196639.6|196514.6|196642|196517|196643.6|196518.6|196626.9|196501.9|24
1724929950000|2024-08-29 11:12:30|196639.8|196514.8|196636.9|196511.9|196639.8|196514.8|196636.9|196511.9|7
1724929960000|2024-08-29 11:12:40|196637.8|196512.8|196615|196490|196653.2|196528.2|196613.1|196488.1|26
1724929970000|2024-08-29 11:12:50|196614.3|196489.3|196588.2|196463.2|196614.3|196489.3|196588.2|196463.2|18
1724929980000|2024-08-29 11:13:00|196590.1|196465.1|196593.7|196468.7|196597.2|196472.2|196588|196463|22
1724929990000|2024-08-29 11:13:10|196592|196467|196597.7|196472.7|196597.7|196472.7|196592|196467|12
1724930000000|2024-08-29 11:13:20|196596.3|196471.3|196597.4|196472.4|196597.4|196472.4|196596.3|196471.3|2
1724930010000|2024-08-29 11:13:30|196598|196473|196597.2|196472.2|196598|196473|196593.7|196468.7|16
1724930020000|2024-08-29 11:13:40|196596.6|196471.6|196598.3|196473.3|196599|196474|196596.6|196471.6|6
1724930030000|2024-08-29 11:13:50|196595.7|196470.7|196599.8|196474.8|196600.7|196475.7|196593.7|196468.7|12
1724930040000|2024-08-29 11:14:00|196599.1|196474.1|196598.8|196473.8|196607|196482|196590.4|196465.4|17
1724930050000|2024-08-29 11:14:10|196600.2|196475.2|196597.5|196472.5|196600.5|196475.5|196597.5|196472.5|5
1724930060000|2024-08-29 11:14:20|196598.3|196473.3|196603.2|196478.2|196611.2|196486.2|196598.3|196473.3|13
1724930070000|2024-08-29 11:14:30|196600.2|196475.2|196604.2|196479.2|196604.4|196479.4|196600.2|196475.2|7
1724930080000|2024-08-29 11:14:40|196600.5|196475.5|196600|196475|196605.6|196480.6|196586|196461|22
1724930090000|2024-08-29 11:14:50|196599.5|196474.5|196599.9|196474.9|196607.3|196482.3|196595.2|196470.2|19
1724930100000|2024-08-29 11:15:00|196599.5|196474.5|196599.8|196474.8|196601.4|196476.4|196599.5|196474.5|6
1724930110000|2024-08-29 11:15:10|196600.3|196475.3|196599.7|196474.7|196600.3|196475.3|196597.7|196472.7|7
1724930120000|2024-08-29 11:15:20|196598|196473|196569.6|196444.6|196598|196473|196568.5|196443.5|7
1724930130000|2024-08-29 11:15:30|196569.5|196444.5|196569.5|196444.5|196569.5|196444.5|196569.5|196444.5|1
1724930140000|2024-08-29 11:15:40|196569|196444|196569|196444|196569|196444|196569|196444|1
1724930150000|2024-08-29 11:15:50|196572.1|196447.1|196577.2|196452.2|196581.4|196456.4|196572.1|196447.1|10
1724930160000|2024-08-29 11:16:00|196576.9|196451.9|196576.1|196451.1|196576.9|196451.9|196576.1|196451.1|2
1724930180000|2024-08-29 11:16:20|196576|196451|196575.9|196450.9|196588|196463|196573.8|196448.8|8
1724930190000|2024-08-29 11:16:30|196575.6|196450.6|196573.9|196448.9|196575.6|196450.6|196573.9|196448.9|3
1724930200000|2024-08-29 11:16:40|196571.1|196446.1|196574.4|196449.4|196574.9|196449.9|196571.1|196446.1|6
1724930210000|2024-08-29 11:16:50|196571.5|196446.5|196573.1|196448.1|196576.4|196451.4|196570.8|196445.8|7
1724930220000|2024-08-29 11:17:00|196571.3|196446.3|196507.1|196382.1|196573.2|196448.2|196501|196376|16
1724930230000|2024-08-29 11:17:10|196507.7|196382.7|196562.9|196437.9|196584.8|196459.8|196507.7|196382.7|9
1724930240000|2024-08-29 11:17:20|196562.3|196437.3|196551.3|196426.3|196562.5|196437.5|196548.4|196423.4|11
1724930250000|2024-08-29 11:17:30|196551.9|196426.9|196541|196416|196551.9|196426.9|196536.4|196411.4|17
1724930260000|2024-08-29 11:17:40|196537.6|196412.6|196544.4|196419.4|196544.4|196419.4|196537.6|196412.6|10
1724930270000|2024-08-29 11:17:50|196545|196420|196554.8|196429.8|196555|196430|196545|196420|5
1724930280000|2024-08-29 11:18:00|196557.2|196432.2|196563.6|196438.6|196564.7|196439.7|196554.6|196429.6|12
1724930290000|2024-08-29 11:18:10|196565.1|196440.1|196571.5|196446.5|196572.3|196447.3|196565.1|196440.1|9
1724930300000|2024-08-29 11:18:20|196575.1|196450.1|196574.3|196449.3|196576.5|196451.5|196563.9|196438.9|5
1724930310000|2024-08-29 11:18:30|196574.5|196449.5|196570.8|196445.8|196574.5|196449.5|196570.5|196445.5|8
1724930320000|2024-08-29 11:18:40|196571.4|196446.4|196571.2|196446.2|196571.6|196446.6|196570.4|196445.4|8
1724930330000|2024-08-29 11:18:50|196570.5|196445.5|196570.7|196445.7|196572|196447|196566.3|196441.3|11
1724930340000|2024-08-29 11:19:00|196571.9|196446.9|196568.2|196443.2|196571.9|196446.9|196565.4|196440.4|13
1724930350000|2024-08-29 11:19:10|196566.9|196441.9|196567|196442|196568.3|196443.3|196566.1|196441.1|13
1724930360000|2024-08-29 11:19:20|196565.4|196440.4|196547.4|196422.4|196565.4|196440.4|196543.9|196418.9|9
1724930370000|2024-08-29 11:19:30|196548.2|196423.2|196547.2|196422.2|196555.7|196430.7|196547.2|196422.2|4
1724930390000|2024-08-29 11:19:50|196546.4|196421.4|196551.8|196426.8|196552.6|196427.6|196543.3|196418.3|11
1724930400000|2024-08-29 11:20:00|196550.2|196425.2|196549.2|196424.2|196550.2|196425.2|196547.4|196422.4|4
1724930410000|2024-08-29 11:20:10|196548.6|196423.6|196549.2|196424.2|196549.2|196424.2|196548.6|196423.6|2
1724930430000|2024-08-29 11:20:30|196553.3|196428.3|196553.3|196428.3|196553.3|196428.3|196553.3|196428.3|1
1724930440000|2024-08-29 11:20:40|196559.2|196434.2|196553.5|196428.5|196559.2|196434.2|196553.5|196428.5|3
1724930450000|2024-08-29 11:20:50|196552.3|196427.3|196543.6|196418.6|196553.5|196428.5|196543.6|196418.6|9
1724930460000|2024-08-29 11:21:00|196544.4|196419.4|196550.8|196425.8|196555|196430|196544.4|196419.4|9
1724930470000|2024-08-29 11:21:10|196550|196425|196549.8|196424.8|196554.6|196429.6|196544.2|196419.2|10
1724930480000|2024-08-29 11:21:20|196551.4|196426.4|196555.4|196430.4|196555.4|196430.4|196551.4|196426.4|2
1724930490000|2024-08-29 11:21:30|196556.3|196431.3|196573|196448|196573.8|196448.8|196553.6|196428.6|13
1724930500000|2024-08-29 11:21:40|196573.6|196448.6|196557.2|196432.2|196573.6|196448.6|196557.2|196432.2|13
1724930510000|2024-08-29 11:21:50|196558|196433|196558.1|196433.1|196558.2|196433.2|196557.1|196432.1|6
1724930520000|2024-08-29 11:22:00|196557.4|196432.4|196558.5|196433.5|196559.5|196434.5|196557.2|196432.2|19
1724930530000|2024-08-29 11:22:10|196558.1|196433.1|196565.6|196440.6|196572.5|196447.5|196556.3|196431.3|36
1724930540000|2024-08-29 11:22:20|196559.9|196434.9|196570.1|196445.1|196580.8|196455.8|196559.4|196434.4|29
1724930550000|2024-08-29 11:22:30|196571|196446|196576.2|196451.2|196578.2|196453.2|196569.1|196444.1|21
1724930560000|2024-08-29 11:22:40|196576.4|196451.4|196576.5|196451.5|196576.5|196451.5|196573.9|196448.9|11
1724930570000|2024-08-29 11:22:50|196577.3|196452.3|196576.6|196451.6|196577.3|196452.3|196575.9|196450.9|13
1724930580000|2024-08-29 11:23:00|196576.7|196451.7|196577.3|196452.3|196583.9|196458.9|196574.4|196449.4|25
1724930590000|2024-08-29 11:23:10|196576.7|196451.7|196565.2|196440.2|196576.7|196451.7|196555.1|196430.1|19
1724930600000|2024-08-29 11:23:20|196565.9|196440.9|196586|196461|196586|196461|196564.3|196439.3|26
1724930610000|2024-08-29 11:23:30|196580.9|196455.9|196584|196459|196589.8|196464.8|196580.3|196455.3|23
1724930620000|2024-08-29 11:23:40|196580.7|196455.7|196583.7|196458.7|196584.6|196459.6|196578.2|196453.2|21
1724930630000|2024-08-29 11:23:50|196584.2|196459.2|196584.4|196459.4|196585.5|196460.5|196581.1|196456.1|16
1724930640000|2024-08-29 11:24:00|196578.2|196453.2|196582.4|196457.4|196587|196462|196578.2|196453.2|28
1724930650000|2024-08-29 11:24:10|196582.1|196457.1|196583.7|196458.7|196583.9|196458.9|196580.5|196455.5|11
1724930660000|2024-08-29 11:24:20|196581.2|196456.2|196589.1|196464.1|196589.9|196464.9|196580|196455|30
1724930670000|2024-08-29 11:24:30|196589|196464|196586.7|196461.7|196589.1|196464.1|196583.3|196458.3|26
1724930680000|2024-08-29 11:24:40|196587.3|196462.3|196609.5|196484.5|196611.7|196486.7|196587.3|196462.3|19
1724930690000|2024-08-29 11:24:50|196612.4|196487.4|196613.3|196488.3|196618.2|196493.2|196612.3|196487.3|12
1724930700000|2024-08-29 11:25:00|196611.9|196486.9|196616.1|196491.1|196618.4|196493.4|196611.9|196486.9|8
1724930710000|2024-08-29 11:25:10|196616.8|196491.8|196616.2|196491.2|196616.8|196491.8|196616.2|196491.2|2
1724930720000|2024-08-29 11:25:20|196616|196491|196616.7|196491.7|196617.4|196492.4|196613.8|196488.8|7
1724930730000|2024-08-29 11:25:30|196616.3|196491.3|196616.2|196491.2|196616.3|196491.3|196615.5|196490.5|3
1724930740000|2024-08-29 11:25:40|196604.3|196479.3|196628.4|196503.4|196628.6|196503.6|196604.2|196479.2|6
1724930750000|2024-08-29 11:25:50|196627.6|196502.6|196611.9|196486.9|196627.6|196502.6|196611.9|196486.9|8
1724930760000|2024-08-29 11:26:00|196612.5|196487.5|196615.2|196490.2|196618.8|196493.8|196610.8|196485.8|11
1724930770000|2024-08-29 11:26:10|196615|196490|196614.8|196489.8|196615|196490|196614.8|196489.8|2
1724930780000|2024-08-29 11:26:20|196613.4|196488.4|196617.5|196492.5|196618|196493|196613.4|196488.4|10
1724930800000|2024-08-29 11:26:40|196616|196491|196653.4|196528.4|196653.4|196528.4|196613.8|196488.8|21
1724930810000|2024-08-29 11:26:50|196652.2|196527.2|196654.2|196529.2|196654.2|196529.2|196650.4|196525.4|6
1724930820000|2024-08-29 11:27:00|196655|196530|196656.7|196531.7|196659.5|196534.5|196655|196530|6
1724930830000|2024-08-29 11:27:10|196657.3|196532.3|196656.7|196531.7|196657.3|196532.3|196656.7|196531.7|2
1724930840000|2024-08-29 11:27:20|196657.9|196532.9|196674.7|196549.7|196677.9|196552.9|196657.9|196532.9|7
1724930850000|2024-08-29 11:27:30|196675.8|196550.8|196689.3|196564.3|196689.3|196564.3|196675.1|196550.1|6
1724930860000|2024-08-29 11:27:40|196690|196565|196690.8|196565.8|196691.3|196566.3|196689.2|196564.2|5
1724930870000|2024-08-29 11:27:50|196691.8|196566.8|196742.4|196617.4|196752.5|196627.5|196691.4|196566.4|14
1724930880000|2024-08-29 11:28:00|196742.8|196617.8|196749.1|196624.1|196754.2|196629.2|196742.8|196617.8|11
1724930890000|2024-08-29 11:28:10|196755.5|196630.5|196778.6|196653.6|196782.2|196657.2|196755.5|196630.5|35
1724930900000|2024-08-29 11:28:20|196775.1|196650.1|196782.6|196657.6|196786.1|196661.1|196772.7|196647.7|24
1724930910000|2024-08-29 11:28:30|196786.5|196661.5|196786.1|196661.1|196788.4|196663.4|196784.6|196659.6|22
1724930920000|2024-08-29 11:28:40|196786.6|196661.6|196787|196662|196788.7|196663.7|196785.3|196660.3|27
1724930930000|2024-08-29 11:28:50|196786.3|196661.3|196790.2|196665.2|196793.5|196668.5|196784.4|196659.4|30
1724930940000|2024-08-29 11:29:00|196789.6|196664.6|196790.4|196665.4|196791.5|196666.5|196789.1|196664.1|14
1724930950000|2024-08-29 11:29:10|196793.1|196668.1|196787.1|196662.1|196793.1|196668.1|196787.1|196662.1|29
1724930960000|2024-08-29 11:29:20|196789.1|196664.1|196788.5|196663.5|196791.7|196666.7|196787.9|196662.9|14
1724930970000|2024-08-29 11:29:30|196789.5|196664.5|196788.8|196663.8|196793.6|196668.6|196786.8|196661.8|23
1724930980000|2024-08-29 11:29:40|196791.2|196666.2|196790.4|196665.4|196791.2|196666.2|196786.8|196661.8|10
1724930990000|2024-08-29 11:29:50|196790.1|196665.1|196776.4|196651.4|196790.1|196665.1|196761|196636|22
1724931000000|2024-08-29 11:30:00|196775.6|196650.6|196779.8|196654.8|196780.8|196655.8|196760.3|196635.3|16
1724931010000|2024-08-29 11:30:10|196778.5|196653.5|196775.3|196650.3|196779.7|196654.7|196773.5|196648.5|6
1724931020000|2024-08-29 11:30:20|196773.3|196648.3|196780.6|196655.6|196783.6|196658.6|196772.6|196647.6|19
1724931030000|2024-08-29 11:30:30|196780.1|196655.1|196780.4|196655.4|196781.6|196656.6|196778.9|196653.9|10
1724931050000|2024-08-29 11:30:50|196780.2|196655.2|196782|196657|196783.2|196658.2|196780.2|196655.2|6
1724931060000|2024-08-29 11:31:00|196780.9|196655.9|196779|196654|196780.9|196655.9|196779|196654|3
1724931070000|2024-08-29 11:31:10|196778.5|196653.5|196777.4|196652.4|196778.5|196653.5|196777.4|196652.4|2
1724931080000|2024-08-29 11:31:20|196778.3|196653.3|196777.4|196652.4|196778.3|196653.3|196777.4|196652.4|2
1724931090000|2024-08-29 11:31:30|196778.9|196653.9|196776.6|196651.6|196778.9|196653.9|196776.6|196651.6|7
1724931100000|2024-08-29 11:31:40|196777.1|196652.1|196777.8|196652.8|196777.8|196652.8|196777.1|196652.1|2
1724931110000|2024-08-29 11:31:50|196777.7|196652.7|196778.5|196653.5|196778.5|196653.5|196777.7|196652.7|2
1724931120000|2024-08-29 11:32:00|196778.2|196653.2|196778.2|196653.2|196778.2|196653.2|196778.2|196653.2|1
1724931130000|2024-08-29 11:32:10|196779.2|196654.2|196778.6|196653.6|196779.2|196654.2|196777.7|196652.7|4
1724931140000|2024-08-29 11:32:20|196780.5|196655.5|196780.4|196655.4|196781.7|196656.7|196775.7|196650.7|6
1724931150000|2024-08-29 11:32:30|196779.4|196654.4|196778.9|196653.9|196779.4|196654.4|196774.2|196649.2|3
1724931160000|2024-08-29 11:32:40|196779.8|196654.8|196778.3|196653.3|196779.8|196654.8|196778.3|196653.3|3
1724931170000|2024-08-29 11:32:50|196778.2|196653.2|196777.6|196652.6|196778.2|196653.2|196772.9|196647.9|4
1724931180000|2024-08-29 11:33:00|196778.8|196653.8|196784.1|196659.1|196784.1|196659.1|196778.8|196653.8|10
1724931190000|2024-08-29 11:33:10|196783.9|196658.9|196783.8|196658.8|196784.2|196659.2|196783.7|196658.7|9
1724931200000|2024-08-29 11:33:20|196782.4|196657.4|196781.9|196656.9|196782.4|196657.4|196781.2|196656.2|6
1724931210000|2024-08-29 11:33:30|196783.1|196658.1|196862.6|196737.6|196877.7|196752.7|196783.1|196658.1|22
1724931220000|2024-08-29 11:33:40|196860.4|196735.4|196861.5|196736.5|196861.5|196736.5|196860.4|196735.4|2
1724931230000|2024-08-29 11:33:50|196861.4|196736.4|196877.2|196752.2|196877.7|196752.7|196861.4|196736.4|10
1724931240000|2024-08-29 11:34:00|196877.6|196752.6|196868.2|196743.2|196877.6|196752.6|196868.2|196743.2|10
1724931250000|2024-08-29 11:34:10|196867.5|196742.5|196869.3|196744.3|196869.3|196744.3|196867.5|196742.5|3
1724931260000|2024-08-29 11:34:20|196866.6|196741.6|196863.5|196738.5|196866.6|196741.6|196862.8|196737.8|8
1724931270000|2024-08-29 11:34:30|196861|196736|196784.4|196659.4|196861|196736|196768.7|196643.7|12
1724931280000|2024-08-29 11:34:40|196785.7|196660.7|196767.2|196642.2|196786.8|196661.8|196767.2|196642.2|6
1724931290000|2024-08-29 11:34:50|196768.2|196643.2|196777.3|196652.3|196780.6|196655.6|196756.8|196631.8|21
1724931300000|2024-08-29 11:35:00|196780.8|196655.8|196766.1|196641.1|196787.2|196662.2|196763|196638|13
1724931310000|2024-08-29 11:35:10|196767.9|196642.9|196769.3|196644.3|196774.7|196649.7|196767.2|196642.2|18
1724931320000|2024-08-29 11:35:20|196770.3|196645.3|196829.4|196704.4|196833.2|196708.2|196768.4|196643.4|13
1724931330000|2024-08-29 11:35:30|196831.1|196706.1|196829.1|196704.1|196831.1|196706.1|196827.8|196702.8|12
1724931340000|2024-08-29 11:35:40|196828.2|196703.2|196826.3|196701.3|196829.2|196704.2|196825.8|196700.8|5
1724931350000|2024-08-29 11:35:50|196827.7|196702.7|196820|196695|196831.3|196706.3|196820|196695|12
1724931360000|2024-08-29 11:36:00|196820.8|196695.8|196812.5|196687.5|196823.1|196698.1|196811.8|196686.8|10
1724931370000|2024-08-29 11:36:10|196810.7|196685.7|196813.1|196688.1|196813.1|196688.1|196810.7|196685.7|4
1724931380000|2024-08-29 11:36:20|196811.5|196686.5|196814.6|196689.6|196814.6|196689.6|196811.5|196686.5|3
1724931390000|2024-08-29 11:36:30|196815.2|196690.2|196833.6|196708.6|196843|196718|196815.2|196690.2|12
1724931400000|2024-08-29 11:36:40|196832.7|196707.7|196822.3|196697.3|196832.7|196707.7|196819.9|196694.9|17
1724931410000|2024-08-29 11:36:50|196824.6|196699.6|196833|196708|196840.8|196715.8|196821.5|196696.5|15
1724931420000|2024-08-29 11:37:00|196836.7|196711.7|196825.8|196700.8|196836.7|196711.7|196825.8|196700.8|3
1724931430000|2024-08-29 11:37:10|196822.3|196697.3|196825.5|196700.5|196825.5|196700.5|196821.1|196696.1|7
1724931440000|2024-08-29 11:37:20|196824.5|196699.5|196825|196700|196825.3|196700.3|196821.2|196696.2|13
1724931450000|2024-08-29 11:37:30|196822.5|196697.5|196767|196642|196822.5|196697.5|196766.5|196641.5|11
1724931460000|2024-08-29 11:37:40|196767.1|196642.1|196716.9|196591.9|196768.5|196643.5|196686.3|196561.3|26
1724931470000|2024-08-29 11:37:50|196717.6|196592.6|196723.1|196598.1|196723.1|196598.1|196714.9|196589.9|11
1724931480000|2024-08-29 11:38:00|196719.8|196594.8|196723.2|196598.2|196735.6|196610.6|196719.8|196594.8|17
1724931490000|2024-08-29 11:38:10|196724.4|196599.4|196720.8|196595.8|196724.4|196599.4|196720.4|196595.4|11
1724931500000|2024-08-29 11:38:20|196717.5|196592.5|196695.3|196570.3|196717.5|196592.5|196692.5|196567.5|11
1724931510000|2024-08-29 11:38:30|196694.6|196569.6|196692.5|196567.5|196694.6|196569.6|196690.1|196565.1|13
1724931520000|2024-08-29 11:38:40|196690.1|196565.1|196690.2|196565.2|196693.3|196568.3|196690.1|196565.1|9
1724931530000|2024-08-29 11:38:50|196689.9|196564.9|196686.5|196561.5|196689.9|196564.9|196676.6|196551.6|9
1724931540000|2024-08-29 11:39:00|196687.8|196562.8|196687.7|196562.7|196688|196563|196684.6|196559.6|15
1724931550000|2024-08-29 11:39:10|196685.1|196560.1|196701.5|196576.5|196701.5|196576.5|196684.6|196559.6|7
1724931560000|2024-08-29 11:39:20|196700.3|196575.3|196705.9|196580.9|196710.6|196585.6|196700.3|196575.3|9
1724931570000|2024-08-29 11:39:30|196707.5|196582.5|196705.6|196580.6|196707.5|196582.5|196699.5|196574.5|13
1724931580000|2024-08-29 11:39:40|196703.6|196578.6|196695.7|196570.7|196704.9|196579.9|196684.4|196559.4|28
1724931590000|2024-08-29 11:39:50|196703.6|196578.6|196717.4|196592.4|196719.2|196594.2|196698.3|196573.3|24
1724931600000|2024-08-29 11:40:00|196718.8|196593.8|196724.7|196599.7|196728.5|196603.5|196716.4|196591.4|15
1724931610000|2024-08-29 11:40:10|196725.6|196600.6|196733.7|196608.7|196741.1|196616.1|196725.6|196600.6|12
1724931620000|2024-08-29 11:40:20|196731.3|196606.3|196737.2|196612.2|196737.6|196612.6|196728.6|196603.6|11
1724931630000|2024-08-29 11:40:30|196736.7|196611.7|196738.8|196613.8|196740.2|196615.2|196733.9|196608.9|12
1724931640000|2024-08-29 11:40:40|196739|196614|196748.9|196623.9|196760.3|196635.3|196739|196614|13
1724931650000|2024-08-29 11:40:50|196749|196624|196755.5|196630.5|196762.6|196637.6|196748.8|196623.8|13
1724931660000|2024-08-29 11:41:00|196754|196629|196758.1|196633.1|196758.1|196633.1|196752.3|196627.3|15
1724931670000|2024-08-29 11:41:10|196756.6|196631.6|196750.6|196625.6|196756.6|196631.6|196742.5|196617.5|6
1724931680000|2024-08-29 11:41:20|196747.5|196622.5|196758.3|196633.3|196761.9|196636.9|196747.5|196622.5|10
1724931690000|2024-08-29 11:41:30|196759.2|196634.2|196758.1|196633.1|196759.2|196634.2|196758.1|196633.1|2
1724931700000|2024-08-29 11:41:40|196756.4|196631.4|196753.6|196628.6|196757.4|196632.4|196752.8|196627.8|8
1724931710000|2024-08-29 11:41:50|196760.6|196635.6|196831.8|196706.8|196832.8|196707.8|196760.6|196635.6|23
1724931720000|2024-08-29 11:42:00|196830.7|196705.7|196848.4|196723.4|196855.8|196730.8|196826.3|196701.3|18
1724931730000|2024-08-29 11:42:10|196847.7|196722.7|196863.3|196738.3|196863.6|196738.6|196836.7|196711.7|13
1724931740000|2024-08-29 11:42:20|196863.6|196738.6|196874.4|196749.4|196888.9|196763.9|196852.6|196727.6|29
1724931750000|2024-08-29 11:42:30|196873.3|196748.3|196871|196746|196884.4|196759.4|196869.4|196744.4|17
1724931760000|2024-08-29 11:42:40|196871.7|196746.7|196871.3|196746.3|196871.7|196746.7|196869.9|196744.9|3
1724931770000|2024-08-29 11:42:50|196869.7|196744.7|196865.4|196740.4|196878.9|196753.9|196865.4|196740.4|21
1724931780000|2024-08-29 11:43:00|196874.6|196749.6|196871.8|196746.8|196879.5|196754.5|196871|196746|12
1724931790000|2024-08-29 11:43:10|196870.5|196745.5|196870.9|196745.9|196872.9|196747.9|196870.5|196745.5|5
1724931800000|2024-08-29 11:43:20|196870.3|196745.3|196869.5|196744.5|196870.4|196745.4|196869.5|196744.5|5
1724931810000|2024-08-29 11:43:30|196870.2|196745.2|196888|196763|196897.9|196772.9|196870.2|196745.2|15
1724931820000|2024-08-29 11:43:40|196889|196764|196890.8|196765.8|196894|196769|196888|196763|12
1724931830000|2024-08-29 11:43:50|196889.1|196764.1|196897.6|196772.6|196897.6|196772.6|196888.1|196763.1|10
1724931840000|2024-08-29 11:44:00|196894.3|196769.3|196896.5|196771.5|196896.5|196771.5|196893.6|196768.6|5
1724931850000|2024-08-29 11:44:10|196895.6|196770.6|196897.8|196772.8|196897.8|196772.8|196892.6|196767.6|4
1724931860000|2024-08-29 11:44:20|196900.4|196775.4|196850|196725|196902.7|196777.7|196845.3|196720.3|16
1724931870000|2024-08-29 11:44:30|196850.9|196725.9|196845.3|196720.3|196855|196730|196845.3|196720.3|10
1724931880000|2024-08-29 11:44:40|196844.6|196719.6|196834.6|196709.6|196844.8|196719.8|196831.7|196706.7|17
1724931890000|2024-08-29 11:44:50|196831.4|196706.4|196829|196704|196831.4|196706.4|196826.9|196701.9|4
1724931900000|2024-08-29 11:45:00|196827.4|196702.4|196846.8|196721.8|196847.8|196722.8|196827.3|196702.3|22
1724931910000|2024-08-29 11:45:10|196846.1|196721.1|196854.7|196729.7|196857.1|196732.1|196846.1|196721.1|6
1724931920000|2024-08-29 11:45:20|196854.6|196729.6|196851.4|196726.4|196857.1|196732.1|196848.7|196723.7|18
1724931930000|2024-08-29 11:45:30|196852.2|196727.2|196851.3|196726.3|196852.2|196727.2|196848.3|196723.3|10
1724931940000|2024-08-29 11:45:40|196848.3|196723.3|196852.2|196727.2|196853.7|196728.7|196848.3|196723.3|13
1724931950000|2024-08-29 11:45:50|196849.7|196724.7|196837|196712|196853.9|196728.9|196837|196712|11
1724931960000|2024-08-29 11:46:00|196838.1|196713.1|196840.7|196715.7|196841.8|196716.8|196838.1|196713.1|6
1724931970000|2024-08-29 11:46:10|196839.4|196714.4|196832.5|196707.5|196839.4|196714.4|196832.5|196707.5|6
1724931980000|2024-08-29 11:46:20|196834|196709|196837.4|196712.4|196837.4|196712.4|196834|196709|4
1724931990000|2024-08-29 11:46:30|196836.7|196711.7|196834.3|196709.3|196836.7|196711.7|196832.3|196707.3|11
1724932000000|2024-08-29 11:46:40|196835.7|196710.7|196832.8|196707.8|196835.7|196710.7|196832|196707|5
1724932010000|2024-08-29 11:46:50|196833.6|196708.6|196745.6|196620.6|196833.6|196708.6|196736.1|196611.1|15
1724932020000|2024-08-29 11:47:00|196794.5|196669.5|196833.9|196708.9|196850.4|196725.4|196778.9|196653.9|35
1724932030000|2024-08-29 11:47:10|196838.1|196713.1|196823.9|196698.9|196838.9|196713.9|196823.9|196698.9|22
1724932040000|2024-08-29 11:47:20|196826.5|196701.5|196828|196703|196829.2|196704.2|196826.5|196701.5|12
1724932050000|2024-08-29 11:47:30|196827.8|196702.8|196827.2|196702.2|196829.5|196704.5|196827.2|196702.2|6
1724932060000|2024-08-29 11:47:40|196795.9|196670.9|196794.2|196669.2|196800.4|196675.4|196789.1|196664.1|23
1724932070000|2024-08-29 11:47:50|196793.5|196668.5|196798.7|196673.7|196798.9|196673.9|196792.8|196667.8|8
1724932080000|2024-08-29 11:48:00|196797.8|196672.8|196792.6|196667.6|196808.8|196683.8|196787.3|196662.3|10
1724932090000|2024-08-29 11:48:10|196791.3|196666.3|196788.2|196663.2|196793.3|196668.3|196788.2|196663.2|10
1724932100000|2024-08-29 11:48:20|196786.9|196661.9|196794|196669|196801.9|196676.9|196786.9|196661.9|10
1724932110000|2024-08-29 11:48:30|196795|196670|196793.1|196668.1|196795|196670|196791.6|196666.6|8
1724932120000|2024-08-29 11:48:40|196792.5|196667.5|196792.4|196667.4|196792.5|196667.5|196791.3|196666.3|3
1724932130000|2024-08-29 11:48:50|196792.1|196667.1|196779.4|196654.4|196793.5|196668.5|196773.9|196648.9|9
1724932140000|2024-08-29 11:49:00|196778.5|196653.5|196775.6|196650.6|196778.5|196653.5|196773.6|196648.6|5
1724932150000|2024-08-29 11:49:10|196776.3|196651.3|196778.4|196653.4|196778.4|196653.4|196776.3|196651.3|3
1724932160000|2024-08-29 11:49:20|196777.3|196652.3|196772.6|196647.6|196777.4|196652.4|196772.6|196647.6|5
1724932170000|2024-08-29 11:49:30|196779.2|196654.2|196779.2|196654.2|196779.2|196654.2|196779.2|196654.2|1
1724932180000|2024-08-29 11:49:40|196782.1|196657.1|196782.1|196657.1|196782.1|196657.1|196782.1|196657.1|1
1724932190000|2024-08-29 11:49:50|196781.2|196656.2|196780.8|196655.8|196782.1|196657.1|196779.9|196654.9|9
1724932200000|2024-08-29 11:50:00|196780|196655|196779.4|196654.4|196780|196655|196776.7|196651.7|12
1724932210000|2024-08-29 11:50:10|196780.3|196655.3|196773.8|196648.8|196781.1|196656.1|196773.1|196648.1|14
1724932220000|2024-08-29 11:50:20|196773.6|196648.6|196772.3|196647.3|196775.2|196650.2|196770.9|196645.9|21
1724932230000|2024-08-29 11:50:30|196771.7|196646.7|196771|196646|196772.5|196647.5|196766.3|196641.3|8
1724932240000|2024-08-29 11:50:40|196770.2|196645.2|196803.5|196678.5|196806.9|196681.9|196769.5|196644.5|28
1724932250000|2024-08-29 11:50:50|196804.3|196679.3|196811.9|196686.9|196813.2|196688.2|196799|196674|19
1724932260000|2024-08-29 11:51:00|196811.3|196686.3|196810.1|196685.1|196813.8|196688.8|196810|196685|31
1724932270000|2024-08-29 11:51:10|196810.9|196685.9|196834.2|196709.2|196839.6|196714.6|196809.6|196684.6|24
1724932280000|2024-08-29 11:51:20|196834.4|196709.4|196834.3|196709.3|196834.9|196709.9|196833.5|196708.5|9
1724932290000|2024-08-29 11:51:30|196834.6|196709.6|196835|196710|196835.3|196710.3|196834.2|196709.2|4
1724932300000|2024-08-29 11:51:40|196834.8|196709.8|196871.8|196746.8|196878.6|196753.6|196834.3|196709.3|17
1724932310000|2024-08-29 11:51:50|196872.3|196747.3|196878.4|196753.4|196898.9|196773.9|196869.7|196744.7|17
1724932320000|2024-08-29 11:52:00|196879.9|196754.9|196886.2|196761.2|196886.2|196761.2|196877.1|196752.1|15
1724932330000|2024-08-29 11:52:10|196884.6|196759.6|196887.9|196762.9|196895.7|196770.7|196884.6|196759.6|19
1724932340000|2024-08-29 11:52:20|196888.5|196763.5|196880.5|196755.5|196888.5|196763.5|196876|196751|9
1724932350000|2024-08-29 11:52:30|196880.9|196755.9|196881.3|196756.3|196882|196757|196877.7|196752.7|6
1724932360000|2024-08-29 11:52:40|196882|196757|196882.8|196757.8|196882.8|196757.8|196878.2|196753.2|12
1724932370000|2024-08-29 11:52:50|196883.3|196758.3|196883.4|196758.4|196888.4|196763.4|196880.6|196755.6|13
1724932380000|2024-08-29 11:53:00|196882.6|196757.6|196882.4|196757.4|196884.7|196759.7|196882.3|196757.3|8
1724932390000|2024-08-29 11:53:10|196883|196758|196883|196758|196883|196758|196883|196758|1
1724932400000|2024-08-29 11:53:20|196883.8|196758.8|196887.9|196762.9|196890.4|196765.4|196882.6|196757.6|12
1724932410000|2024-08-29 11:53:30|196888.6|196763.6|196886.7|196761.7|196890.6|196765.6|196883.4|196758.4|6
1724932420000|2024-08-29 11:53:40|196883.6|196758.6|196885.7|196760.7|196887|196762|196880.5|196755.5|15
1724932430000|2024-08-29 11:53:50|196884.9|196759.9|196884.4|196759.4|196884.9|196759.9|196884.4|196759.4|2
1724932440000|2024-08-29 11:54:00|196885.6|196760.6|196888.5|196763.5|196888.5|196763.5|196885.1|196760.1|12
1724932450000|2024-08-29 11:54:10|196885.6|196760.6|196889.2|196764.2|196889.7|196764.7|196885.6|196760.6|13
1724932460000|2024-08-29 11:54:20|196886.2|196761.2|196894.9|196769.9|196936.8|196811.8|196886.2|196761.2|21
1724932470000|2024-08-29 11:54:30|196895.3|196770.3|196893.1|196768.1|196903|196778|196889.8|196764.8|28
1724932480000|2024-08-29 11:54:40|196889.9|196764.9|196899|196774|196899|196774|196889.9|196764.9|19
1724932490000|2024-08-29 11:54:50|196899.3|196774.3|196894.1|196769.1|196899.3|196774.3|196890.7|196765.7|17
1724932500000|2024-08-29 11:55:00|196893.1|196768.1|196894.5|196769.5|196896|196771|196888.9|196763.9|9
1724932510000|2024-08-29 11:55:10|196891.1|196766.1|196877.6|196752.6|196894.9|196769.9|196869.9|196744.9|10
1724932520000|2024-08-29 11:55:20|196875.9|196750.9|196880.5|196755.5|196881.5|196756.5|196875.9|196750.9|15
1724932530000|2024-08-29 11:55:30|196877.5|196752.5|196879|196754|196882.1|196757.1|196877.5|196752.5|13
1724932540000|2024-08-29 11:55:40|196881.8|196756.8|196883.2|196758.2|196885.2|196760.2|196878.1|196753.1|19
1724932550000|2024-08-29 11:55:50|196880.9|196755.9|196874.9|196749.9|196882.4|196757.4|196873.6|196748.6|16
1724932560000|2024-08-29 11:56:00|196875.8|196750.8|196875.3|196750.3|196875.9|196750.9|196873.4|196748.4|7
1724932570000|2024-08-29 11:56:10|196874.7|196749.7|196877.5|196752.5|196878.6|196753.6|196874.7|196749.7|25
1724932580000|2024-08-29 11:56:20|196876.3|196751.3|196875|196750|196878.4|196753.4|196875|196750|27
1724932590000|2024-08-29 11:56:30|196877.5|196752.5|196879.3|196754.3|196881.6|196756.6|196875.4|196750.4|26
1724932600000|2024-08-29 11:56:40|196880.4|196755.4|196878.1|196753.1|196881.3|196756.3|196874.4|196749.4|36
1724932610000|2024-08-29 11:56:50|196874.4|196749.4|196878.2|196753.2|196882.2|196757.2|196873|196748|36
1724932620000|2024-08-29 11:57:00|196881.8|196756.8|196879.5|196754.5|196883|196758|196876.8|196751.8|39
1724932630000|2024-08-29 11:57:10|196881.2|196756.2|196878.4|196753.4|196883.5|196758.5|196876.5|196751.5|36
1724932640000|2024-08-29 11:57:20|196880.6|196755.6|196878.6|196753.6|196882.3|196757.3|196877.5|196752.5|33
1724932650000|2024-08-29 11:57:30|196880.9|196755.9|196800.9|196675.9|196880.9|196755.9|196800|196675|27
1724932660000|2024-08-29 11:57:40|196801|196676|196758.2|196633.2|196804.4|196679.4|196752.5|196627.5|29
1724932670000|2024-08-29 11:57:50|196758.1|196633.1|196753.4|196628.4|196759.3|196634.3|196749.1|196624.1|29
1724932680000|2024-08-29 11:58:00|196752.4|196627.4|196718.9|196593.9|196752.4|196627.4|196718.9|196593.9|40
1724932690000|2024-08-29 11:58:10|196722.1|196597.1|196723.3|196598.3|196731.3|196606.3|196718.5|196593.5|33
1724932700000|2024-08-29 11:58:20|196723.1|196598.1|196723.3|196598.3|196728.3|196603.3|196720.1|196595.1|23
1724932710000|2024-08-29 11:58:30|196723.9|196598.9|196726.5|196601.5|196726.8|196601.8|196720.9|196595.9|19
1724932720000|2024-08-29 11:58:40|196727.1|196602.1|196725.2|196600.2|196727.1|196602.1|196721.3|196596.3|19
1724932730000|2024-08-29 11:58:50|196724.2|196599.2|196723.6|196598.6|196728.7|196603.7|196707.7|196582.7|32
1724932740000|2024-08-29 11:59:00|196727.8|196602.8|196724.8|196599.8|196728.5|196603.5|196717.5|196592.5|26
1724932750000|2024-08-29 11:59:10|196723.5|196598.5|196721|196596|196728.8|196603.8|196721|196596|24
1724932760000|2024-08-29 11:59:20|196724.7|196599.7|196726|196601|196727.1|196602.1|196721.3|196596.3|20
1724932770000|2024-08-29 11:59:30|196724.2|196599.2|196701.3|196576.3|196724.6|196599.6|196700.7|196575.7|21
1724932780000|2024-08-29 11:59:40|196702.8|196577.8|196692|196567|196704|196579|196686.6|196561.6|34
1724932790000|2024-08-29 11:59:50|196688.3|196563.3|196685|196560|196693.5|196568.5|196674.1|196549.1|35
1724932800000|2024-08-29 12:00:00|196685.2|196560.2|196677.9|196552.9|196685.2|196560.2|196674.4|196549.4|12
1724932810000|2024-08-29 12:00:10|196678.7|196553.7|196693.4|196568.4|196693.5|196568.5|196678.7|196553.7|15
1724932820000|2024-08-29 12:00:20|196696.2|196571.2|196782.4|196657.4|196783.4|196658.4|196696.2|196571.2|32
1724932830000|2024-08-29 12:00:30|196778.6|196653.6|196783.6|196658.6|196792|196667|196776.3|196651.3|38
1724932840000|2024-08-29 12:00:40|196783.9|196658.9|196807.5|196682.5|196809.5|196684.5|196783.3|196658.3|35
1724932850000|2024-08-29 12:00:50|196805.8|196680.8|196833.5|196708.5|196835.2|196710.2|196802.3|196677.3|40
1724932860000|2024-08-29 12:01:00|196831.2|196706.2|196815.4|196690.4|196832.1|196707.1|196813.3|196688.3|38
1724932870000|2024-08-29 12:01:10|196816.2|196691.2|196847.4|196722.4|196848.5|196723.5|196815.1|196690.1|31
1724932880000|2024-08-29 12:01:20|196848.6|196723.6|196853.3|196728.3|196862.7|196737.7|196848.6|196723.6|32
1724932890000|2024-08-29 12:01:30|196858.6|196733.6|196858.3|196733.3|196860.5|196735.5|196852.4|196727.4|40
1724932900000|2024-08-29 12:01:40|196859|196734|196882.2|196757.2|196882.8|196757.8|196854.8|196729.8|36
1724932910000|2024-08-29 12:01:50|196881.1|196756.1|196932.4|196807.4|196933.8|196808.8|196881.1|196756.1|23
1724932920000|2024-08-29 12:02:00|196949.3|196824.3|196922.4|196797.4|196963.1|196838.1|196914.1|196789.1|19
1724932930000|2024-08-29 12:02:10|196920.9|196795.9|196912.1|196787.1|196920.9|196795.9|196900.8|196775.8|22
1724932940000|2024-08-29 12:02:20|196911.3|196786.3|196824.9|196699.9|196914.1|196789.1|196818.6|196693.6|37
1724932950000|2024-08-29 12:02:30|196815.1|196690.1|196809.4|196684.4|196817.8|196692.8|196808.9|196683.9|40
1724932960000|2024-08-29 12:02:40|196809.3|196684.3|196810.3|196685.3|196819.5|196694.5|196806.7|196681.7|39
1724932970000|2024-08-29 12:02:50|196810.8|196685.8|196811.7|196686.7|196821.6|196696.6|196806.9|196681.9|39
1724932980000|2024-08-29 12:03:00|196818.5|196693.5|196820.1|196695.1|196820.1|196695.1|196806.2|196681.2|25
1724932990000|2024-08-29 12:03:10|196818.7|196693.7|196885.5|196760.5|196901.4|196776.4|196818.7|196693.7|25
1724933000000|2024-08-29 12:03:20|196887.1|196762.1|196928.4|196803.4|196932.3|196807.3|196882.5|196757.5|23
1724933010000|2024-08-29 12:03:30|196927.4|196802.4|196929.9|196804.9|196940.4|196815.4|196923.7|196798.7|19
1724933020000|2024-08-29 12:03:40|196929.8|196804.8|196924.2|196799.2|196975.1|196850.1|196916.6|196791.6|21
1724933030000|2024-08-29 12:03:50|196925.7|196800.7|196893.8|196768.8|196954.1|196829.1|196889.7|196764.7|39
1724933040000|2024-08-29 12:04:00|196894.2|196769.2|196850.2|196725.2|196895.4|196770.4|196843.1|196718.1|34
1724933050000|2024-08-29 12:04:10|196850.5|196725.5|196852.4|196727.4|196873|196748|196847.9|196722.9|33
1724933060000|2024-08-29 12:04:20|196847.5|196722.5|196850.1|196725.1|196870.1|196745.1|196846.1|196721.1|25
1724933070000|2024-08-29 12:04:30|196849.2|196724.2|196886.9|196761.9|196898|196773|196848|196723|23
1724933080000|2024-08-29 12:04:40|196888.4|196763.4|196873.6|196748.6|196888.8|196763.8|196870.5|196745.5|29
1724933090000|2024-08-29 12:04:50|196873.3|196748.3|196889.4|196764.4|196891.2|196766.2|196873.3|196748.3|20
1724933100000|2024-08-29 12:05:00|196891.1|196766.1|196907.6|196782.6|196922.1|196797.1|196889.3|196764.3|25
1724933110000|2024-08-29 12:05:10|196911.7|196786.7|196998.2|196873.2|197006.7|196881.7|196908.8|196783.8|35
1724933120000|2024-08-29 12:05:20|197004.6|196879.6|196954.7|196829.7|197005.3|196880.3|196950.3|196825.3|36
1724933130000|2024-08-29 12:05:30|196952.3|196827.3|197002.1|196877.1|197003.4|196878.4|196949.7|196824.7|34
1724933140000|2024-08-29 12:05:40|197003.6|196878.6|197037.2|196912.2|197037.2|196912.2|197001.7|196876.7|28
1724933150000|2024-08-29 12:05:50|197035.3|196910.3|197037.8|196912.8|197037.8|196912.8|197033.2|196908.2|17
1724933160000|2024-08-29 12:06:00|197036.9|196911.9|197037.4|196912.4|197038.5|196913.5|197033.6|196908.6|19
1724933170000|2024-08-29 12:06:10|197045.2|196920.2|197009.4|196884.4|197045.2|196920.2|197004.1|196879.1|33
1724933180000|2024-08-29 12:06:20|197008.9|196883.9|197006.9|196881.9|197009.2|196884.2|197003.2|196878.2|35
1724933190000|2024-08-29 12:06:30|197007.5|196882.5|197005.6|196880.6|197007.5|196882.5|197001.1|196876.1|36
1724933200000|2024-08-29 12:06:40|197005.9|196880.9|196991.1|196866.1|197006|196881|196988.9|196863.9|12
1724933210000|2024-08-29 12:06:50|196991.2|196866.2|196992.8|196867.8|196993.2|196868.2|196991.2|196866.2|7
1724933220000|2024-08-29 12:07:00|196992.6|196867.6|196987.9|196862.9|196992.6|196867.6|196984.8|196859.8|9
1724933230000|2024-08-29 12:07:10|196995.8|196870.8|197010.6|196885.6|197013.1|196888.1|196995|196870|17
1724933240000|2024-08-29 12:07:20|197012.9|196887.9|197044.4|196919.4|197053.8|196928.8|197001|196876|26
1724933250000|2024-08-29 12:07:30|197043.4|196918.4|197027.8|196902.8|197045.3|196920.3|197017.5|196892.5|36
1724933260000|2024-08-29 12:07:40|197028.8|196903.8|197034.8|196909.8|197037.7|196912.7|197028.8|196903.8|18
1724933270000|2024-08-29 12:07:50|197034.9|196909.9|197150.7|197025.7|197152.9|197027.9|197034.6|196909.6|33
1724933280000|2024-08-29 12:08:00|197166.8|197041.8|197129|197004|197211.6|197086.6|197129|197004|30
1724933290000|2024-08-29 12:08:10|197128.9|197003.9|197165.8|197040.8|197170.6|197045.6|197128.9|197003.9|23
1724933300000|2024-08-29 12:08:20|197160|197035|197152.6|197027.6|197163.2|197038.2|197136.3|197011.3|23
1724933310000|2024-08-29 12:08:30|197145|197020|197132.8|197007.8|197158.1|197033.1|197131.7|197006.7|28
1724933320000|2024-08-29 12:08:40|197131.6|197006.6|197122.6|196997.6|197133.8|197008.8|197110.8|196985.8|25
1724933330000|2024-08-29 12:08:50|197122.2|196997.2|197146.4|197021.4|197150|197025|197104.8|196979.8|25
1724933340000|2024-08-29 12:09:00|197146.7|197021.7|197151.8|197026.8|197196.6|197071.6|197139.5|197014.5|32
1724933350000|2024-08-29 12:09:10|197149.3|197024.3|197141.9|197016.9|197176.9|197051.9|197134.4|197009.4|28
1724933360000|2024-08-29 12:09:20|197143.6|197018.6|197175|197050|197175|197050|197134.9|197009.9|14
1724933370000|2024-08-29 12:09:30|197176|197051|197194|197069|197199.9|197074.9|197173.6|197048.6|15
1724933380000|2024-08-29 12:09:40|197193.1|197068.1|197186.4|197061.4|197200.1|197075.1|197176.4|197051.4|20
1724933390000|2024-08-29 12:09:50|197185.5|197060.5|197182.9|197057.9|197192.9|197067.9|197176.1|197051.1|25
1724933400000|2024-08-29 12:10:00|197189.3|197064.3|197241.2|197116.2|197241.2|197116.2|197175.3|197050.3|20
1724933410000|2024-08-29 12:10:10|197240.2|197115.2|197199.9|197074.9|197255.2|197130.2|197199.9|197074.9|18
1724933420000|2024-08-29 12:10:20|197198.2|197073.2|197080.6|196955.6|197201.3|197076.3|197080.2|196955.2|26
1724933430000|2024-08-29 12:10:30|197077.9|196952.9|197081.1|196956.1|197087.2|196962.2|197076.3|196951.3|22
1724933440000|2024-08-29 12:10:40|197081.6|196956.6|197124.3|196999.3|197141.2|197016.2|197081.6|196956.6|22
1724933450000|2024-08-29 12:10:50|197123.6|196998.6|197110.4|196985.4|197132.3|197007.3|197104.7|196979.7|22
1724933460000|2024-08-29 12:11:00|197109.9|196984.9|197114.5|196989.5|197120.6|196995.6|197109|196984|31
1724933470000|2024-08-29 12:11:10|197115.8|196990.8|197122.2|196997.2|197126.6|197001.6|197115.8|196990.8|10
1724933480000|2024-08-29 12:11:20|197120.9|196995.9|197105.5|196980.5|197120.9|196995.9|197101.5|196976.5|12
1724933490000|2024-08-29 12:11:30|197107.3|196982.3|197106.9|196981.9|197111.1|196986.1|197104.9|196979.9|12
1724933500000|2024-08-29 12:11:40|197107.9|196982.9|197105.9|196980.9|197111.3|196986.3|197104.7|196979.7|11
1724933510000|2024-08-29 12:11:50|197104.7|196979.7|197052.7|196927.7|197107.6|196982.6|197046.9|196921.9|13
1724933520000|2024-08-29 12:12:00|197052|196927|197102.4|196977.4|197107.3|196982.3|197052|196927|11
1724933530000|2024-08-29 12:12:10|197088|196963|197102|196977|197109.4|196984.4|197085.7|196960.7|21
1724933540000|2024-08-29 12:12:20|197105.9|196980.9|197103.7|196978.7|197126.7|197001.7|197101.5|196976.5|17
1724933550000|2024-08-29 12:12:30|197103.5|196978.5|197098.1|196973.1|197104.5|196979.5|197097.2|196972.2|5
1724933560000|2024-08-29 12:12:40|197099|196974|197098.2|196973.2|197099|196974|197096.1|196971.1|5
1724933570000|2024-08-29 12:12:50|197100.1|196975.1|197099.9|196974.9|197117.9|196992.9|197099.9|196974.9|13
1724933580000|2024-08-29 12:13:00|197099.2|196974.2|197081.5|196956.5|197099.2|196974.2|197055.7|196930.7|20
1724933590000|2024-08-29 12:13:10|197082.6|196957.6|197095.9|196970.9|197097.4|196972.4|197082.6|196957.6|15
1724933600000|2024-08-29 12:13:20|197095.1|196970.1|197076.2|196951.2|197101.2|196976.2|197076.2|196951.2|17
1724933610000|2024-08-29 12:13:30|197076.9|196951.9|197060.5|196935.5|197086.4|196961.4|197058.4|196933.4|18
1724933620000|2024-08-29 12:13:40|197060.9|196935.9|197061.7|196936.7|197063.1|196938.1|197060.9|196935.9|6
1724933630000|2024-08-29 12:13:50|197060.4|196935.4|197057|196932|197060.4|196935.4|197057|196932|5
1724933640000|2024-08-29 12:14:00|197052.1|196927.1|196963.3|196838.3|197052.1|196927.1|196963.3|196838.3|19
1724933650000|2024-08-29 12:14:10|196965.3|196840.3|196958.8|196833.8|196967.5|196842.5|196957.5|196832.5|25
1724933660000|2024-08-29 12:14:20|196960.1|196835.1|196939.5|196814.5|196968.2|196843.2|196908.1|196783.1|26
1724933670000|2024-08-29 12:14:30|196938.5|196813.5|196928.8|196803.8|196946.1|196821.1|196922.4|196797.4|22
1724933680000|2024-08-29 12:14:40|196928.5|196803.5|196884.3|196759.3|196928.5|196803.5|196878.6|196753.6|20
1724933690000|2024-08-29 12:14:50|196885.5|196760.5|196903.4|196778.4|196903.9|196778.9|196881.2|196756.2|23
1724933700000|2024-08-29 12:15:00|196901.6|196776.6|196904.1|196779.1|196907.3|196782.3|196894|196769|27
1724933710000|2024-08-29 12:15:10|196913.8|196788.8|196910.8|196785.8|196916.6|196791.6|196904.9|196779.9|16
1724933720000|2024-08-29 12:15:20|196910.7|196785.7|196911.4|196786.4|196911.4|196786.4|196906.7|196781.7|12
1724933730000|2024-08-29 12:15:30|196910.4|196785.4|196931.3|196806.3|196931.3|196806.3|196908.5|196783.5|13
1724933740000|2024-08-29 12:15:40|196932.2|196807.2|196947.7|196822.7|196954.3|196829.3|196929.2|196804.2|18
1724933750000|2024-08-29 12:15:50|196960.3|196835.3|196960.1|196835.1|196963.1|196838.1|196958.1|196833.1|19
1724933760000|2024-08-29 12:16:00|196958.8|196833.8|196919.4|196794.4|196958.8|196833.8|196913.6|196788.6|16
1724933770000|2024-08-29 12:16:10|196913.9|196788.9|196898.6|196773.6|196919.8|196794.8|196895.1|196770.1|15
1724933780000|2024-08-29 12:16:20|196897|196772|196914.9|196789.9|196922.4|196797.4|196876.6|196751.6|23
1724933790000|2024-08-29 12:16:30|196914.8|196789.8|196931.4|196806.4|196933.5|196808.5|196914.8|196789.8|16
1724933800000|2024-08-29 12:16:40|196930.4|196805.4|196964.3|196839.3|196964.7|196839.7|196929.3|196804.3|19
1724933810000|2024-08-29 12:16:50|196963.4|196838.4|196962|196837|196965|196840|196960.5|196835.5|17
1724933820000|2024-08-29 12:17:00|196962.8|196837.8|196964.9|196839.9|196965.1|196840.1|196961.8|196836.8|10
1724933830000|2024-08-29 12:17:10|196963.1|196838.1|196966.2|196841.2|196966.2|196841.2|196962.6|196837.6|7
1724933840000|2024-08-29 12:17:20|196966.5|196841.5|197047.6|196922.6|197047.6|196922.6|196966.5|196841.5|23
1724933850000|2024-08-29 12:17:30|197048.5|196923.5|197026.2|196901.2|197048.5|196923.5|197019.8|196894.8|8
1724933860000|2024-08-29 12:17:40|197025.3|196900.3|197009.7|196884.7|197025.3|196900.3|196971.5|196846.5|9
1724933870000|2024-08-29 12:17:50|197005.4|196880.4|196993.4|196868.4|197005.4|196880.4|196987.5|196862.5|10
1724933880000|2024-08-29 12:18:00|196993.6|196868.6|196990.9|196865.9|196996.8|196871.8|196981.6|196856.6|13
1724933890000|2024-08-29 12:18:10|196992.2|196867.2|197000.1|196875.1|197003.1|196878.1|196980.8|196855.8|16
1724933900000|2024-08-29 12:18:20|196999.7|196874.7|196983|196858|196999.7|196874.7|196977.5|196852.5|11
1724933910000|2024-08-29 12:18:30|196982.3|196857.3|196973|196848|196982.7|196857.7|196973|196848|8
1724933920000|2024-08-29 12:18:40|196973.4|196848.4|196975.9|196850.9|196976.9|196851.9|196973.4|196848.4|6
1724933930000|2024-08-29 12:18:50|196975.3|196850.3|196974.5|196849.5|196975.3|196850.3|196974.5|196849.5|2
1724933940000|2024-08-29 12:19:00|196976.4|196851.4|196992|196867|196992.5|196867.5|196971.6|196846.6|13
1724933950000|2024-08-29 12:19:10|196987.1|196862.1|197036.8|196911.8|197036.8|196911.8|196984.9|196859.9|15
1724933960000|2024-08-29 12:19:20|197035.4|196910.4|197010.7|196885.7|197037.2|196912.2|197010.7|196885.7|9
1724933970000|2024-08-29 12:19:30|197009.7|196884.7|197004.2|196879.2|197015.6|196890.6|197004.2|196879.2|17
1724933980000|2024-08-29 12:19:40|197005.1|196880.1|197038|196913|197052.4|196927.4|196999.9|196874.9|20
1724933990000|2024-08-29 12:19:50|197041.2|196916.2|197035.6|196910.6|197042.2|196917.2|197023.2|196898.2|12
1724934000000|2024-08-29 12:20:00|197034.7|196909.7|197014.9|196889.9|197034.7|196909.7|197005.8|196880.8|29
1724934010000|2024-08-29 12:20:10|197013.9|196888.9|197056.1|196931.1|197062.5|196937.5|197013.9|196888.9|16
1724934020000|2024-08-29 12:20:20|197059.2|196934.2|197061.1|196936.1|197065.8|196940.8|197059.2|196934.2|9
1724934030000|2024-08-29 12:20:30|197062|196937|197035.3|196910.3|197062|196937|197033.6|196908.6|15
1724934040000|2024-08-29 12:20:40|197034.4|196909.4|197019.2|196894.2|197034.4|196909.4|197017.5|196892.5|17
1724934050000|2024-08-29 12:20:50|197020.3|196895.3|197037.5|196912.5|197039.4|196914.4|197020.2|196895.2|18
1724934060000|2024-08-29 12:21:00|197034.9|196909.9|197078|196953|197078|196953|197034.8|196909.8|20
1724934070000|2024-08-29 12:21:10|197085.3|196960.3|197064.1|196939.1|197085.3|196960.3|197062.2|196937.2|14
1724934080000|2024-08-29 12:21:20|197065.4|196940.4|197060.2|196935.2|197065.4|196940.4|197055|196930|18
1724934090000|2024-08-29 12:21:30|197058.9|196933.9|197059.4|196934.4|197082.3|196957.3|197058.9|196933.9|11
1724934100000|2024-08-29 12:21:40|197059.6|196934.6|197103.7|196978.7|197116.2|196991.2|197059.3|196934.3|21
1724934110000|2024-08-29 12:21:50|197105.6|196980.6|197101.1|196976.1|197114.6|196989.6|197098.8|196973.8|16
1724934120000|2024-08-29 12:22:00|197102.3|196977.3|197076.8|196951.8|197102.3|196977.3|197069.5|196944.5|11
1724934130000|2024-08-29 12:22:10|197075.7|196950.7|197091.6|196966.6|197092.9|196967.9|197067.8|196942.8|16
1724934140000|2024-08-29 12:22:20|197092.8|196967.8|197080.9|196955.9|197093.3|196968.3|197080.9|196955.9|18
1724934150000|2024-08-29 12:22:30|197081.9|196956.9|197060.4|196935.4|197081.9|196956.9|197057.2|196932.2|13
1724934160000|2024-08-29 12:22:40|197059.8|196934.8|197005.8|196880.8|197059.8|196934.8|197000.9|196875.9|13
1724934170000|2024-08-29 12:22:50|197004.5|196879.5|197006.1|196881.1|197006.1|196881.1|197003.7|196878.7|4
1724934180000|2024-08-29 12:23:00|197009.1|196884.1|197002.1|196877.1|197009.6|196884.6|197000.2|196875.2|5
1724934190000|2024-08-29 12:23:10|197000.5|196875.5|196882.2|196757.2|197001.9|196876.9|196882.2|196757.2|25
1724934200000|2024-08-29 12:23:20|196880.6|196755.6|196910.8|196785.8|196912.9|196787.9|196857.9|196732.9|27
1724934210000|2024-08-29 12:23:30|196910.3|196785.3|196895.8|196770.8|196910.4|196785.4|196895.3|196770.3|6
1724934220000|2024-08-29 12:23:40|196906.5|196781.5|196907.6|196782.6|196919.2|196794.2|196905.2|196780.2|17
1724934230000|2024-08-29 12:23:50|196908.9|196783.9|196926.3|196801.3|196928.8|196803.8|196906|196781|13
1724934240000|2024-08-29 12:24:00|196917.9|196792.9|196851.7|196726.7|196927.9|196802.9|196843.8|196718.8|25
1724934250000|2024-08-29 12:24:10|196850.9|196725.9|196827.3|196702.3|196853.6|196728.6|196825.6|196700.6|14
1724934260000|2024-08-29 12:24:20|196825.8|196700.8|196836.5|196711.5|196840.8|196715.8|196823.5|196698.5|19
1724934270000|2024-08-29 12:24:30|196834.9|196709.9|196831.7|196706.7|196834.9|196709.9|196830.7|196705.7|5
1724934280000|2024-08-29 12:24:40|196831.8|196706.8|196832|196707|196838.5|196713.5|196828.6|196703.6|14
1724934290000|2024-08-29 12:24:50|196832.9|196707.9|196832.1|196707.1|196837.7|196712.7|196829.9|196704.9|19
1724934300000|2024-08-29 12:25:00|196828.4|196703.4|196810.8|196685.8|196830.1|196705.1|196801.4|196676.4|30
1724934310000|2024-08-29 12:25:10|196811.7|196686.7|196810.2|196685.2|196813.3|196688.3|196808|196683|18
1724934320000|2024-08-29 12:25:20|196807.4|196682.4|196788.1|196663.1|196807.8|196682.8|196785.6|196660.6|18
1724934330000|2024-08-29 12:25:30|196787.1|196662.1|196797.4|196672.4|196809.5|196684.5|196783.5|196658.5|20
1724934340000|2024-08-29 12:25:40|196794.4|196669.4|196794.8|196669.8|196799.3|196674.3|196793.9|196668.9|12
1724934350000|2024-08-29 12:25:50|196795.7|196670.7|196795.8|196670.8|196803.5|196678.5|196786.3|196661.3|12
1724934360000|2024-08-29 12:26:00|196798.2|196673.2|196789.4|196664.4|196798.7|196673.7|196779.1|196654.1|29
1724934370000|2024-08-29 12:26:10|196794.1|196669.1|196795.2|196670.2|196800.1|196675.1|196786.6|196661.6|24
1724934380000|2024-08-29 12:26:20|196791.2|196666.2|196796.5|196671.5|196796.5|196671.5|196787.9|196662.9|16
1724934390000|2024-08-29 12:26:30|196794.8|196669.8|196796.3|196671.3|196796.3|196671.3|196794.8|196669.8|3
1724934400000|2024-08-29 12:26:40|196795.5|196670.5|196794|196669|196796.8|196671.8|196790.1|196665.1|5
1724934410000|2024-08-29 12:26:50|196794.7|196669.7|196796.5|196671.5|196798.7|196673.7|196794.7|196669.7|5
1724934420000|2024-08-29 12:27:00|196796|196671|196793.6|196668.6|196801|196676|196792.9|196667.9|11
1724934430000|2024-08-29 12:27:10|196792.5|196667.5|196784.3|196659.3|196797.8|196672.8|196784.3|196659.3|11
1724934440000|2024-08-29 12:27:20|196783.8|196658.8|196771.2|196646.2|196783.8|196658.8|196771.2|196646.2|2
1724934450000|2024-08-29 12:27:30|196770.4|196645.4|196788.7|196663.7|196790.3|196665.3|196768.2|196643.2|10
1724934460000|2024-08-29 12:27:40|196788.8|196663.8|196806.2|196681.2|196806.8|196681.8|196788.8|196663.8|6
1724934470000|2024-08-29 12:27:50|196806.3|196681.3|196801.6|196676.6|196806.5|196681.5|196801.6|196676.6|5
1724934480000|2024-08-29 12:28:00|196798.9|196673.9|196797.5|196672.5|196801.3|196676.3|196789|196664|10
1724934490000|2024-08-29 12:28:10|196794.7|196669.7|196794.7|196669.7|196794.7|196669.7|196794.7|196669.7|1
1724934500000|2024-08-29 12:28:20|196794.8|196669.8|196797.4|196672.4|196797.7|196672.7|196794.8|196669.8|4
1724934510000|2024-08-29 12:28:30|196796.5|196671.5|196797.4|196672.4|196797.4|196672.4|196796.5|196671.5|2
1724934520000|2024-08-29 12:28:40|196796.7|196671.7|196796|196671|196796.7|196671.7|196793.8|196668.8|8
1724934530000|2024-08-29 12:28:50|196795|196670|196794.5|196669.5|196796.1|196671.1|196792.5|196667.5|7
1724934540000|2024-08-29 12:29:00|196771.6|196646.6|196686.9|196561.9|196771.6|196646.6|196686.9|196561.9|27
1724934550000|2024-08-29 12:29:10|196686.1|196561.1|196631|196506|196686.1|196561.1|196626.8|196501.8|38
1724934560000|2024-08-29 12:29:20|196632.9|196507.9|196618.6|196493.6|196632.9|196507.9|196581.8|196456.8|21
1724934570000|2024-08-29 12:29:30|196616.4|196491.4|196652.7|196527.7|196659|196534|196616.4|196491.4|38
1724934580000|2024-08-29 12:29:40|196651.2|196526.2|196822|196512|196823.9|196526.2|196597.2|196463.9|30
1724934590000|2024-08-29 12:29:50|196830.8|196520.8|196856.2|196546.2|196856.2|196546.2|196767.5|196457.5|31
1724934600000|2024-08-29 12:30:00|196837.2|196527.2|196556.3|196246.3|196837.2|196527.2|196480.2|196218.2|33
1724934610000|2024-08-29 12:30:10|196548.7|196249.5|196498.1|196326.6|196628.5|196348.4|196402.2|196228.2|29
1724934620000|2024-08-29 12:30:20|196496.4|196320.9|196474.7|196349.7|196496.4|196356|196396.6|196271.6|26
1724934630000|2024-08-29 12:30:30|196473|196347.4|196423.5|196298.5|196473.9|196348.9|196423.5|196298.5|12
1724934640000|2024-08-29 12:30:40|196425|196300|196456.9|196331.9|196504.2|196379.2|196425|196300|23
1724934650000|2024-08-29 12:30:50|196457|196332|196454.2|196329.2|196502.9|196377.9|196435.8|196310.8|22
1724934660000|2024-08-29 12:31:00|196455.5|196330.5|196382.5|196257.5|196455.5|196330.5|196370.1|196245.1|24
1724934670000|2024-08-29 12:31:10|196380.6|196255.6|196350.5|196225.5|196409.2|196284.2|196349.8|196224.8|30
1724934680000|2024-08-29 12:31:20|196323.2|196198.2|196300.8|196175.6|196334.5|196209.5|196250.7|196125.7|30
1724934690000|2024-08-29 12:31:30|196290.5|196165.5|196221|196096|196294|196169|196221|196096|18
1724934700000|2024-08-29 12:31:40|196223.5|196098.5|196099.8|195974.8|196242.3|196117.3|196099.8|195974.8|31
1724934710000|2024-08-29 12:31:50|196100.4|195975.4|196183.4|196058.4|196189.3|196064.3|196100.1|195975.1|23
1724934720000|2024-08-29 12:32:00|196183.5|196058.5|196276.7|196151.7|196277.4|196152.4|196183.5|196058.5|22
1724934730000|2024-08-29 12:32:10|196277.6|196152.6|196404.6|196279.6|196404.6|196279.6|196277.6|196152.6|29
1724934740000|2024-08-29 12:32:20|196404.4|196279.4|196432.4|196307.4|196456|196331|196404.4|196279.4|27
1724934750000|2024-08-29 12:32:30|196431.2|196306.2|196408.6|196283.6|196433.6|196308.6|196397.9|196272.9|19
1724934760000|2024-08-29 12:32:40|196407.6|196282.6|196397.4|196272.4|196412.1|196287.1|196332.9|196207.9|24
1724934770000|2024-08-29 12:32:50|196400.6|196275.6|196440.5|196315.5|196440.5|196315.5|196379.6|196254.6|17
1724934780000|2024-08-29 12:33:00|196442.7|196317.7|196348.4|196223.4|196442.7|196317.7|196336.5|196211.5|25
1724934790000|2024-08-29 12:33:10|196356.7|196231.7|196393.5|196268.5|196425|196300|196340.4|196215.4|26
1724934800000|2024-08-29 12:33:20|196395.3|196270.3|196393.5|196268.5|196395.8|196270.8|196381.2|196256.2|17
1724934810000|2024-08-29 12:33:30|196391.7|196266.7|196427.6|196302.6|196430.7|196305.7|196391.7|196266.7|22
1724934820000|2024-08-29 12:33:40|196429.5|196304.5|196486.2|196361.2|196514.8|196389.8|196428|196303|27
1724934830000|2024-08-29 12:33:50|196485.4|196360.4|196489.6|196364.6|196532|196407|196481.1|196356.1|29
1724934840000|2024-08-29 12:34:00|196497.9|196372.9|196556.9|196431.9|196556.9|196431.9|196497.9|196372.9|34
1724934850000|2024-08-29 12:34:10|196555.1|196430.1|196556.9|196431.9|196557.5|196432.5|196511.5|196386.5|28
1724934860000|2024-08-29 12:34:20|196553.7|196428.7|196546.6|196421.6|196567|196442|196525.6|196400.6|28
1724934870000|2024-08-29 12:34:30|196546.8|196421.8|196564.5|196439.5|196599.4|196474.4|196545.5|196420.5|25
1724934880000|2024-08-29 12:34:40|196552.3|196427.3|196576.8|196451.8|196577.8|196452.8|196552.3|196427.3|19
1724934890000|2024-08-29 12:34:50|196578.1|196453.1|196554.6|196429.6|196603.9|196478.9|196554.6|196429.6|24
1724934900000|2024-08-29 12:35:00|196572.2|196447.2|196562.2|196437.2|196583.3|196458.3|196551.4|196426.4|23
1724934910000|2024-08-29 12:35:10|196559.2|196434.2|196566.7|196441.7|196569.8|196444.8|196556.8|196431.8|30
1724934920000|2024-08-29 12:35:20|196577.3|196452.3|196566.6|196441.6|196579.6|196454.6|196566.6|196441.6|35
1724934930000|2024-08-29 12:35:30|196570.4|196445.4|196579.9|196454.9|196580.5|196455.5|196570.4|196445.4|22
1724934940000|2024-08-29 12:35:40|196580|196455|196577.9|196452.9|196580|196455|196540.8|196415.8|30
1724934950000|2024-08-29 12:35:50|196629.8|196504.8|196673.1|196548.1|196674.3|196549.3|196617.4|196492.4|34
1724934960000|2024-08-29 12:36:00|196674.4|196549.4|196695.8|196570.8|196725.7|196600.7|196673.8|196548.8|35
1724934970000|2024-08-29 12:36:10|196697.9|196572.9|196666.1|196541.1|196729.8|196604.8|196647|196522|30
1724934980000|2024-08-29 12:36:20|196664.8|196539.8|196658.9|196533.9|196667|196542|196656.7|196531.7|26
1724934990000|2024-08-29 12:36:30|196657.9|196532.9|196655.3|196530.3|196660.7|196535.7|196644.2|196519.2|28
1724935000000|2024-08-29 12:36:40|196656.2|196531.2|196762.1|196637.1|196763|196638|196648.8|196523.8|26
1724935010000|2024-08-29 12:36:50|196763.4|196638.4|196681.5|196556.5|196763.5|196638.5|196681.5|196556.5|28
1724935020000|2024-08-29 12:37:00|196684.9|196559.9|196653.7|196528.7|196685.7|196560.7|196651.9|196526.9|22
1724935030000|2024-08-29 12:37:10|196653|196528|196646.5|196521.5|196656.8|196531.8|196644.1|196519.1|23
1724935040000|2024-08-29 12:37:20|196651.6|196526.6|196673.2|196548.2|196679.1|196554.1|196646.2|196521.2|27
1724935050000|2024-08-29 12:37:30|196672.1|196547.1|196758.3|196633.3|196799.7|196674.7|196670.1|196545.1|23
1724935060000|2024-08-29 12:37:40|196763.3|196638.3|196760.9|196635.9|196777.4|196652.4|196758|196633|31
1724935070000|2024-08-29 12:37:50|196761.3|196636.3|196760.7|196635.7|196767.7|196642.7|196751.2|196626.2|26
1724935080000|2024-08-29 12:38:00|196761.3|196636.3|196757.9|196632.9|196783.2|196658.2|196728.5|196603.5|24
1724935090000|2024-08-29 12:38:10|196758.8|196633.8|196739.5|196614.5|196759.8|196634.8|196732.7|196607.7|26
1724935100000|2024-08-29 12:38:20|196737|196612|196763.3|196638.3|196770.9|196645.9|196735.9|196610.9|29
1724935110000|2024-08-29 12:38:30|196774|196649|196794.5|196669.5|196813.1|196688.1|196769.9|196644.9|25
1724935120000|2024-08-29 12:38:40|196800.8|196675.8|196791.7|196666.7|196822.3|196697.3|196791.7|196666.7|22
1724935130000|2024-08-29 12:38:50|196790.7|196665.7|196843.4|196718.4|196852.1|196727.1|196784.2|196659.2|28
1724935140000|2024-08-29 12:39:00|196844.4|196719.4|196840.9|196715.9|196857.7|196732.7|196803.2|196678.2|29
1724935150000|2024-08-29 12:39:10|196840|196715|196849.5|196724.5|196860.8|196735.8|196840|196715|24
1724935160000|2024-08-29 12:39:20|196849.8|196724.8|196848.6|196723.6|196872.7|196747.7|196843.4|196718.4|19
1724935170000|2024-08-29 12:39:30|196858|196733|196860.1|196735.1|196875.5|196750.5|196854.3|196729.3|25
1724935180000|2024-08-29 12:39:40|196853.1|196728.1|196837.6|196712.6|196864.2|196739.2|196807.7|196682.7|25
1724935190000|2024-08-29 12:39:50|196837.8|196712.8|196866|196741|196866.8|196741.8|196830.2|196705.2|31
1724935200000|2024-08-29 12:40:00|196862.2|196737.2|196804.8|196679.8|196863.2|196738.2|196773.4|196648.4|35
1724935210000|2024-08-29 12:40:10|196804.1|196679.1|196862.9|196737.9|196862.9|196737.9|196742.8|196617.8|35
1724935220000|2024-08-29 12:40:20|196878.4|196753.4|196881.6|196756.6|196885.8|196760.8|196864.9|196739.9|33
1724935230000|2024-08-29 12:40:30|196882|196757|196854.3|196729.3|196882|196757|196841.5|196716.5|22
1724935240000|2024-08-29 12:40:40|196855.5|196730.5|196881.4|196756.4|196883.6|196758.6|196854.6|196729.6|24
1724935250000|2024-08-29 12:40:50|196882.5|196757.5|196872.1|196747.1|196882.5|196757.5|196864.9|196739.9|25
1724935260000|2024-08-29 12:41:00|196872.5|196747.5|196874.8|196749.8|196891.5|196766.5|196859.9|196734.9|22
1724935270000|2024-08-29 12:41:10|196873.9|196748.9|196888.2|196763.2|196899.5|196774.5|196871.5|196746.5|24
1724935280000|2024-08-29 12:41:20|196887.3|196762.3|196867.1|196742.1|196889.9|196764.9|196849.8|196724.8|31
1724935290000|2024-08-29 12:41:30|196888.4|196763.4|196893.9|196768.9|196914.8|196789.8|196875.4|196750.4|19
1724935300000|2024-08-29 12:41:40|196893.7|196768.7|196923.2|196798.2|196924.2|196799.2|196892.4|196767.4|26
1724935310000|2024-08-29 12:41:50|196924.4|196799.4|196950.5|196825.5|196958.2|196833.2|196924.4|196799.4|21
1724935320000|2024-08-29 12:42:00|196958.9|196833.9|196979.6|196854.6|197017.9|196892.9|196958.9|196833.9|31
1724935330000|2024-08-29 12:42:10|196980.3|196855.3|196995.8|196870.8|197010.8|196885.8|196980.2|196855.2|29
1724935340000|2024-08-29 12:42:20|196994.6|196869.6|196991.8|196866.8|196994.6|196869.6|196944.4|196819.4|23
1724935350000|2024-08-29 12:42:30|196989.9|196864.9|196993.2|196868.2|196994.5|196869.5|196988.1|196863.1|25
1724935360000|2024-08-29 12:42:40|196994.6|196869.6|197031.2|196906.2|197032.4|196907.4|196987.2|196862.2|21
1724935370000|2024-08-29 12:42:50|197032.1|196907.1|197029.1|196904.1|197032.1|196907.1|197025.3|196900.3|21
1724935380000|2024-08-29 12:43:00|197030.4|196905.4|197065.7|196940.7|197070.4|196945.4|197029.2|196904.2|27
1724935390000|2024-08-29 12:43:10|197062.7|196937.7|197091.4|196966.4|197094.3|196969.3|197062.7|196937.7|35
1724935400000|2024-08-29 12:43:20|197091|196966|197087.4|196962.4|197098.3|196973.3|197079.2|196954.2|32
1724935410000|2024-08-29 12:43:30|197087.9|196962.9|197063|196938|197087.9|196962.9|197018|196893|28
1724935420000|2024-08-29 12:43:40|197065.3|196940.3|197055.3|196930.3|197065.3|196940.3|197045|196920|28
1724935430000|2024-08-29 12:43:50|197052.4|196927.4|197087.6|196962.6|197133.1|197008.1|197052.4|196927.4|32
1724935440000|2024-08-29 12:44:00|197092.7|196967.7|197089.2|196964.2|197098.1|196973.1|197084.4|196959.4|23
1724935450000|2024-08-29 12:44:10|197091|196966|197106.5|196981.5|197112.4|196987.4|197085.6|196960.6|25
1724935460000|2024-08-29 12:44:20|197105.2|196980.2|197049.3|196924.3|197109.4|196984.4|197044.5|196919.5|19
1724935470000|2024-08-29 12:44:30|197050.2|196925.2|196958.4|196833.4|197050.2|196925.2|196952.9|196827.9|36
1724935480000|2024-08-29 12:44:40|196958.2|196833.2|196987.6|196862.6|196991|196866|196957|196832|31
1724935490000|2024-08-29 12:44:50|196988.4|196863.4|196984.9|196859.9|197003.8|196878.8|196984.9|196859.9|20
1724935500000|2024-08-29 12:45:00|196981.4|196856.4|196994.4|196869.4|196996.7|196871.7|196975.4|196850.4|33
1724935510000|2024-08-29 12:45:10|196995|196870|196984.9|196859.9|196995.8|196870.8|196980.9|196855.9|22
1724935520000|2024-08-29 12:45:20|196982|196857|197046.2|196921.2|197057.1|196932.1|196982|196857|16
1724935530000|2024-08-29 12:45:30|197045.5|196920.5|197013.2|196888.2|197046.3|196921.3|197013.2|196888.2|19
1724935540000|2024-08-29 12:45:40|197014|196889|197023|196898|197027.3|196902.3|197003.8|196878.8|23
1724935550000|2024-08-29 12:45:50|197022.1|196897.1|196998.7|196873.7|197022.3|196897.3|196990.1|196865.1|25
1724935560000|2024-08-29 12:46:00|196997.7|196872.7|196994.2|196869.2|196997.7|196872.7|196991.5|196866.5|13
1724935570000|2024-08-29 12:46:10|196993.5|196868.5|196991.1|196866.1|196994.3|196869.3|196991.1|196866.1|16
1724935580000|2024-08-29 12:46:20|196992.2|196867.2|196993.8|196868.8|197009|196884|196991.5|196866.5|19
1724935590000|2024-08-29 12:46:30|196995.4|196870.4|196995.4|196870.4|197013.6|196888.6|196995.4|196870.4|17
1724935600000|2024-08-29 12:46:40|196993.5|196868.5|196997.6|196872.6|196997.6|196872.6|196991|196866|10
1724935610000|2024-08-29 12:46:50|196998.5|196873.5|197005.1|196880.1|197031.5|196906.5|196985.5|196860.5|21
1724935620000|2024-08-29 12:47:00|196998.9|196873.9|196993.4|196868.4|197031.8|196906.8|196990.1|196865.1|27
1724935630000|2024-08-29 12:47:10|196994.4|196869.4|196994.6|196869.6|197001.6|196876.6|196991.4|196866.4|18
1724935640000|2024-08-29 12:47:20|196992.7|196867.7|196889.1|196764.1|196995.7|196870.7|196882.8|196757.8|28
1724935650000|2024-08-29 12:47:30|196891.9|196766.9|196884.8|196759.8|196927.3|196802.3|196879.8|196754.8|26
1724935660000|2024-08-29 12:47:40|196884.3|196759.3|196878.5|196753.5|196893.5|196768.5|196855.7|196730.7|30
1724935670000|2024-08-29 12:47:50|196878.1|196753.1|196879.4|196754.4|196880.2|196755.2|196876.8|196751.8|21
1724935680000|2024-08-29 12:48:00|196880.3|196755.3|196821.8|196696.8|196880.3|196755.3|196813.3|196688.3|27
1724935690000|2024-08-29 12:48:10|196820.6|196695.6|196871.9|196746.9|196875.6|196750.6|196820.6|196695.6|23
1724935700000|2024-08-29 12:48:20|196871|196746|196934.3|196809.3|196935.9|196810.9|196867.3|196742.3|25
1724935710000|2024-08-29 12:48:30|196932.7|196807.7|196908.2|196783.2|196935|196810|196890.7|196765.7|19
1724935720000|2024-08-29 12:48:40|196909.4|196784.4|196926.1|196801.1|196932.7|196807.7|196906.7|196781.7|23
1724935730000|2024-08-29 12:48:50|196923.1|196798.1|196924.8|196799.8|196928.3|196803.3|196896.4|196771.4|29
1724935740000|2024-08-29 12:49:00|196940|196815|196930.9|196805.9|196945|196820|196930.1|196805.1|20
1724935750000|2024-08-29 12:49:10|196932.2|196807.2|196880.8|196755.8|196933|196808|196876.3|196751.3|15
1724935760000|2024-08-29 12:49:20|196881.7|196756.7|196883.3|196758.3|196883.6|196758.6|196881.7|196756.7|18
1724935770000|2024-08-29 12:49:30|196882.3|196757.3|196871.7|196746.7|196897.3|196772.3|196839.7|196714.7|21
1724935780000|2024-08-29 12:49:40|196873.9|196748.9|196865|196740|196886|196761|196856.6|196731.6|32
1724935790000|2024-08-29 12:49:50|196864.9|196739.9|196873.2|196748.2|196878|196753|196864.6|196739.6|22
1724935800000|2024-08-29 12:50:00|196871.7|196746.7|196857.8|196732.8|196901.7|196776.7|196853.8|196728.8|23
1724935810000|2024-08-29 12:50:10|196856.8|196731.8|196850.4|196725.4|196856.8|196731.8|196836.7|196711.7|19
1724935820000|2024-08-29 12:50:20|196858.2|196733.2|196857.2|196732.2|196860.2|196735.2|196857.2|196732.2|11
1724935830000|2024-08-29 12:50:30|196858.2|196733.2|196863.8|196738.8|196899.1|196774.1|196858.2|196733.2|22
1724935840000|2024-08-29 12:50:40|196871.6|196746.6|196871.8|196746.8|196892.6|196767.6|196860.7|196735.7|23
1724935850000|2024-08-29 12:50:50|196872.7|196747.7|196930.2|196805.2|196930.2|196805.2|196872.6|196747.6|23
1724935860000|2024-08-29 12:51:00|196929.5|196804.5|196922.8|196797.8|196929.6|196804.6|196921.5|196796.5|20
1724935870000|2024-08-29 12:51:10|196923.1|196798.1|196923.9|196798.9|196923.9|196798.9|196921.8|196796.8|9
1724935880000|2024-08-29 12:51:20|196923|196798|196918.3|196793.3|196923.1|196798.1|196915.3|196790.3|14
1724935890000|2024-08-29 12:51:30|196917.5|196792.5|196914.5|196789.5|196917.5|196792.5|196914.5|196789.5|11
1724935900000|2024-08-29 12:51:40|196915.4|196790.4|196916|196791|196916.8|196791.8|196915.1|196790.1|12
1724935910000|2024-08-29 12:51:50|196916.4|196791.4|196923.5|196798.5|196923.5|196798.5|196903.3|196778.3|11
1724935920000|2024-08-29 12:52:00|196978.4|196853.4|196959.5|196834.5|196978.4|196853.4|196943.2|196818.2|31
1724935930000|2024-08-29 12:52:10|196959.8|196834.8|196955.9|196830.9|196960.5|196835.5|196954.6|196829.6|24
1724935940000|2024-08-29 12:52:20|196957.3|196832.3|196954.1|196829.1|196959.2|196834.2|196954.1|196829.1|24
1724935950000|2024-08-29 12:52:30|196955.4|196830.4|196949.9|196824.9|196955.4|196830.4|196942.7|196817.7|14
1724935960000|2024-08-29 12:52:40|196950.8|196825.8|197027.3|196902.3|197027.3|196902.3|196950.8|196825.8|26
1724935970000|2024-08-29 12:52:50|197031.7|196906.7|197074.2|196949.2|197074.2|196949.2|197031.7|196906.7|26
1724935980000|2024-08-29 12:53:00|197071.9|196946.9|197031.3|196906.3|197071.9|196946.9|197031.3|196906.3|25
1724935990000|2024-08-29 12:53:10|197027.9|196902.9|197005.6|196880.6|197027.9|196902.9|196979.7|196854.7|34
1724936000000|2024-08-29 12:53:20|197006.3|196881.3|197005.7|196880.7|197008.9|196883.9|197004.7|196879.7|18
1724936010000|2024-08-29 12:53:30|197006.2|196881.2|197001.9|196876.9|197008.9|196883.9|196995.6|196870.6|27
1724936020000|2024-08-29 12:53:40|196999.7|196874.7|197001|196876|197008.2|196883.2|196998.8|196873.8|25
1724936030000|2024-08-29 12:53:50|196999.4|196874.4|197036.7|196911.7|197036.7|196911.7|196999.4|196874.4|24
1724936040000|2024-08-29 12:54:00|197034|196909|197029.3|196904.3|197034|196909|197028.1|196903.1|14
1724936050000|2024-08-29 12:54:10|197028.4|196903.4|197030|196905|197033.4|196908.4|197002.6|196877.6|15
1724936060000|2024-08-29 12:54:20|197029.6|196904.6|197007.2|196882.2|197032.9|196907.9|196992.8|196867.8|18
1724936070000|2024-08-29 12:54:30|197008.1|196883.1|197011.1|196886.1|197013.1|196888.1|197005.9|196880.9|20
1724936080000|2024-08-29 12:54:40|197014.6|196889.6|197013.6|196888.6|197043.4|196918.4|197009.5|196884.5|16
1724936090000|2024-08-29 12:54:50|197023.9|196898.9|197007.9|196882.9|197025.6|196900.6|197005.6|196880.6|18
1724936100000|2024-08-29 12:55:00|197014.4|196889.4|197025|196900|197034|196909|197002.3|196877.3|27
1724936110000|2024-08-29 12:55:10|197024.1|196899.1|197028.9|196903.9|197040.4|196915.4|197023.6|196898.6|13
1724936120000|2024-08-29 12:55:20|197032.2|196907.2|197071.1|196946.1|197085.8|196960.8|197032.2|196907.2|23
1724936130000|2024-08-29 12:55:30|197069.1|196944.1|197044.6|196919.6|197083.6|196958.6|197039.3|196914.3|31
1724936140000|2024-08-29 12:55:40|197049.6|196924.6|197048.4|196923.4|197049.6|196924.6|197042|196917|9
1724936150000|2024-08-29 12:55:50|197047.5|196922.5|197047.6|196922.6|197048.6|196923.6|197047.5|196922.5|3
1724936160000|2024-08-29 12:56:00|197048.5|196923.5|197044.6|196919.6|197060.6|196935.6|197016.8|196891.8|29
1724936170000|2024-08-29 12:56:10|197045.3|196920.3|197070.7|196945.7|197081.9|196956.9|197037.9|196912.9|28
1724936180000|2024-08-29 12:56:20|197072.1|196947.1|197140.6|197015.6|197154|197029|197072.1|196947.1|28
1724936190000|2024-08-29 12:56:30|197140.2|197015.2|197163.1|197038.1|197174|197049|197091.3|196966.3|36
1724936200000|2024-08-29 12:56:40|197134.6|197009.6|197126.6|197001.6|197170.3|197045.3|197116.2|196991.2|34
1724936210000|2024-08-29 12:56:50|197124.5|196999.5|197123.9|196998.9|197132.5|197007.5|197118.9|196993.9|22
1724936220000|2024-08-29 12:57:00|197122.4|196997.4|197168.6|197043.6|197168.6|197043.6|197113.5|196988.5|20
1724936230000|2024-08-29 12:57:10|197178.9|197053.9|197220.6|197095.6|197227.9|197102.9|197176|197051|25
1724936240000|2024-08-29 12:57:20|197221.5|197096.5|197283.3|197158.3|197303.1|197178.1|197220.6|197095.6|24
1724936250000|2024-08-29 12:57:30|197305.8|197180.8|197291.6|197166.6|197329.4|197204.4|197284.7|197159.7|32
1724936260000|2024-08-29 12:57:40|197294.5|197169.5|197299|197174|197301.4|197176.4|197287.2|197162.2|29
1724936270000|2024-08-29 12:57:50|197300|197175|197300|197175|197300.2|197175.2|197284.8|197159.8|32
1724936280000|2024-08-29 12:58:00|197299.3|197174.3|197321.8|197196.8|197354.8|197229.8|197299.3|197174.3|36
1724936290000|2024-08-29 12:58:10|197322.9|197197.9|197395.6|197270.6|197402.8|197277.8|197322.1|197197.1|31
1724936300000|2024-08-29 12:58:20|197385.7|197260.7|197391.9|197266.9|197391.9|197266.9|197376.4|197251.4|28
1724936310000|2024-08-29 12:58:30|197393.1|197268.1|197440.6|197315.6|197443.3|197318.3|197386.4|197261.4|28
1724936320000|2024-08-29 12:58:40|197436|197311|197435.1|197310.1|197447.9|197322.9|197433.3|197308.3|24
1724936330000|2024-08-29 12:58:50|197433.6|197308.6|197447.5|197322.5|197447.5|197322.5|197429.8|197304.8|27
1724936340000|2024-08-29 12:59:00|197432.6|197307.6|197380.5|197255.5|197432.6|197307.6|197376.1|197251.1|33
1724936350000|2024-08-29 12:59:10|197383.2|197258.2|197385.8|197260.8|197396.9|197271.9|197379.7|197254.7|32
1724936360000|2024-08-29 12:59:20|197385.4|197260.4|197371.1|197246.1|197386.7|197261.7|197342.2|197217.2|34
1724936370000|2024-08-29 12:59:30|197371.5|197246.5|197346.9|197221.9|197372.8|197247.8|197344.6|197219.6|35
1724936380000|2024-08-29 12:59:40|197346.1|197221.1|197335.6|197210.6|197359.3|197234.3|197334.9|197209.9|28
1724936390000|2024-08-29 12:59:50|197332.1|197207.1|197326|197201|197332.5|197207.5|197324.3|197199.3|27
1724936400000|2024-08-29 13:00:00|197327.8|197202.8|197411.7|197286.7|197414|197289|197309.6|197184.6|29
1724936410000|2024-08-29 13:00:10|197423.3|197298.3|197441.6|197316.6|197445.7|197320.7|197420.2|197295.2|25
1724936420000|2024-08-29 13:00:20|197433.2|197308.2|197441.1|197316.1|197464.3|197339.3|197433.2|197308.2|30
1724936430000|2024-08-29 13:00:30|197440.9|197315.9|197415.5|197290.5|197443.7|197318.7|197406.7|197281.7|24
1724936440000|2024-08-29 13:00:40|197413.9|197288.9|197426.1|197301.1|197433.2|197308.2|197413.5|197288.5|19
1724936450000|2024-08-29 13:00:50|197425.4|197300.4|197417.9|197292.9|197425.4|197300.4|197405.8|197280.8|15
1724936460000|2024-08-29 13:01:00|197419.9|197294.9|197406.8|197281.8|197419.9|197294.9|197388.1|197263.1|17
1724936470000|2024-08-29 13:01:10|197405.9|197280.9|197422.7|197297.7|197423.6|197298.6|197405.9|197280.9|15
1724936480000|2024-08-29 13:01:20|197423.4|197298.4|197528.4|197403.4|197532.8|197407.8|197423.4|197298.4|30
1724936490000|2024-08-29 13:01:30|197527.3|197402.3|197467.6|197342.6|197527.3|197402.3|197455.5|197330.5|32
1724936500000|2024-08-29 13:01:40|197466.6|197341.6|197440.8|197315.8|197470.4|197345.4|197428.5|197303.5|30
1724936510000|2024-08-29 13:01:50|197441.9|197316.9|197502.6|197377.6|197502.6|197377.6|197441.9|197316.9|32
1724936520000|2024-08-29 13:02:00|197512.9|197387.9|197475|197350|197514.5|197389.7|197436.8|197350|28
1724936530000|2024-08-29 13:02:10|197476|197351|197482.6|197357.6|197485.7|197360.7|197473.9|197348.9|20
1724936540000|2024-08-29 13:02:20|197485.2|197360.2|197481.4|197356.4|197487.7|197362.7|197469.9|197344.9|20
1724936550000|2024-08-29 13:02:30|197478.5|197353.5|197463.7|197338.7|197478.5|197353.5|197460.8|197335.8|20
1724936560000|2024-08-29 13:02:40|197464.9|197339.9|197471.4|197346.4|197471.4|197346.4|197443.6|197318.6|25
1724936570000|2024-08-29 13:02:50|197470.1|197345.1|197459.1|197334.1|197470.1|197345.1|197456.7|197331.7|27
1724936580000|2024-08-29 13:03:00|197460.7|197335.7|197456.6|197331.6|197477.2|197352.2|197453.3|197328.3|23
1724936590000|2024-08-29 13:03:10|197456.8|197331.8|197514|197389|197514|197389|197456.8|197331.8|21
1724936600000|2024-08-29 13:03:20|197511.2|197386.2|197514|197389|197529.9|197404.9|197511.2|197386.2|23
1724936610000|2024-08-29 13:03:30|197513.5|197388.5|197507.4|197382.4|197515.4|197390.4|197507|197382|16
1724936620000|2024-08-29 13:03:40|197507|197382|197554.5|197429.5|197554.5|197429.5|197491.8|197366.8|20
1724936630000|2024-08-29 13:03:50|197557.1|197432.1|197543.5|197418.5|197557.1|197432.1|197540.6|197415.6|15
1724936640000|2024-08-29 13:04:00|197547.1|197422.1|197598.2|197473.2|197600.8|197475.8|197547.1|197422.1|27
1724936650000|2024-08-29 13:04:10|197569.7|197444.7|197640|197515|197642.5|197517.5|197569.7|197444.7|15
1724936660000|2024-08-29 13:04:20|197640.7|197515.7|197644.1|197519.1|197657.6|197532.6|197639.1|197514.1|18
1724936670000|2024-08-29 13:04:30|197639.2|197514.2|197639.1|197514.1|197657.7|197532.7|197616.1|197491.1|27
1724936680000|2024-08-29 13:04:40|197642.2|197517.2|197654.5|197529.5|197658.5|197533.5|197641.5|197516.5|18
1724936690000|2024-08-29 13:04:50|197655.3|197530.3|197639|197514|197657.4|197532.4|197638.3|197513.3|12
1724936700000|2024-08-29 13:05:00|197641.2|197516.2|197657.5|197532.5|197660.9|197535.9|197641.2|197516.2|12
1724936710000|2024-08-29 13:05:10|197656.8|197531.8|197718.8|197593.8|197718.8|197593.8|197654.3|197529.3|24
1724936720000|2024-08-29 13:05:20|197718|197593|197800.4|197675.4|197818.7|197693.7|197718|197593|30
1724936730000|2024-08-29 13:05:30|197804.2|197679.2|197814.3|197689.3|197818.7|197693.7|197797.3|197672.3|19
1724936740000|2024-08-29 13:05:40|197816.1|197691.1|197782.4|197657.4|197819.4|197694.4|197779.6|197654.6|26
1724936750000|2024-08-29 13:05:50|197780.4|197655.4|197744.9|197619.9|197781|197656|197735.1|197610.1|15
1724936760000|2024-08-29 13:06:00|197746|197621|197825|197700|197828.1|197703.1|197746|197621|21
1724936770000|2024-08-29 13:06:10|197816.8|197691.8|197824.9|197699.9|197827.5|197702.5|197816.5|197691.5|9
1724936780000|2024-08-29 13:06:20|197811.6|197686.6|197827.6|197702.6|197828.3|197703.3|197801.8|197676.8|16
1724936790000|2024-08-29 13:06:30|197827.1|197702.1|197824.3|197699.3|197835.3|197710.3|197824.3|197699.3|20
1724936800000|2024-08-29 13:06:40|197826.1|197701.1|197931.6|197806.6|197934.3|197809.3|197826|197701|21
1724936810000|2024-08-29 13:06:50|197941.8|197816.8|197879.3|197754.3|197941.8|197816.8|197863.3|197738.3|35
1724936820000|2024-08-29 13:07:00|197882.5|197757.5|197858.2|197733.2|197882.5|197757.5|197858.2|197733.2|28
1724936830000|2024-08-29 13:07:10|197859.4|197734.4|197780.1|197655.1|197866.4|197741.4|197780.1|197655.1|21
1724936840000|2024-08-29 13:07:20|197781.6|197656.6|197801.9|197676.9|197821.6|197696.6|197781.6|197656.6|22
1724936850000|2024-08-29 13:07:30|197804.3|197679.3|197823.1|197698.1|197823.1|197698.1|197803.6|197678.6|25
1724936860000|2024-08-29 13:07:40|197831.6|197706.6|197874.5|197749.5|197876.7|197751.7|197827.1|197702.1|26
1724936870000|2024-08-29 13:07:50|197876.2|197751.2|197813.6|197688.6|197877.8|197752.8|197809.6|197684.6|23
1724936880000|2024-08-29 13:08:00|197814.4|197689.4|197822|197697|197822.9|197697.9|197808.6|197683.6|28
1724936890000|2024-08-29 13:08:10|197822.9|197697.9|197806.2|197681.2|197822.9|197697.9|197756.9|197631.9|23
1724936900000|2024-08-29 13:08:20|197805.4|197680.4|197813.6|197688.6|197825.4|197700.4|197797.8|197672.8|19
1724936910000|2024-08-29 13:08:30|197815.2|197690.2|197832|197707|197846.8|197721.8|197815.2|197690.2|19
1724936920000|2024-08-29 13:08:40|197828.9|197703.9|197781.6|197656.6|197838.6|197713.6|197774.9|197649.9|21
1724936930000|2024-08-29 13:08:50|197780.9|197655.9|197773.1|197648.1|197782.7|197657.7|197765.3|197640.3|21
1724936940000|2024-08-29 13:09:00|197772.2|197647.2|197775.7|197650.7|197777.4|197652.4|197772.2|197647.2|15
1724936950000|2024-08-29 13:09:10|197778.8|197653.8|197838.9|197713.9|197839.8|197714.8|197778.8|197653.8|16
1724936960000|2024-08-29 13:09:20|197839.8|197714.8|197820.7|197695.7|197840.1|197715.1|197806.8|197681.8|24
1724936970000|2024-08-29 13:09:30|197821.5|197696.5|197812.5|197687.5|197825.1|197700.1|197791.8|197666.8|33
1724936980000|2024-08-29 13:09:40|197812.9|197687.9|197762.1|197637.1|197812.9|197687.9|197749.1|197624.1|18
1724936990000|2024-08-29 13:09:50|197759.1|197634.1|197698.1|197573.1|197759.1|197634.1|197680.8|197555.8|20
1724937000000|2024-08-29 13:10:00|197699.4|197574.4|197665.9|197540.9|197708.6|197583.6|197665.9|197540.9|24
1724937010000|2024-08-29 13:10:10|197666.6|197541.6|197621.8|197571.8|197671.1|197571.8|197620.4|197518.6|23
1724937020000|2024-08-29 13:10:20|197620.7|197570.7|197600|197550|197622.7|197572.7|197600|197550|16
1724937030000|2024-08-29 13:10:30|197599.2|197549.2|197594.6|197544.6|197605.1|197555.1|197594.6|197544.6|11
1724937040000|2024-08-29 13:10:40|197595.2|197545.2|197641.2|197516.2|197641.2|197562.2|197589.2|197508.8|22
1724937050000|2024-08-29 13:10:50|197641.6|197516.6|197649.3|197524.3|197662.2|197537.2|197638.7|197513.7|28
1724937060000|2024-08-29 13:11:00|197653|197528|197583.1|197458.1|197653|197528|197563.7|197438.7|29
1724937070000|2024-08-29 13:11:10|197584.9|197459.9|197598.6|197473.6|197603|197478|197579.5|197454.5|32
1724937080000|2024-08-29 13:11:20|197599.7|197474.7|197611.4|197486.4|197616.2|197491.2|197594.5|197469.5|18
1724937090000|2024-08-29 13:11:30|197612.2|197487.2|197680|197555|197680|197555|197611.2|197486.2|26
1724937100000|2024-08-29 13:11:40|197668.7|197543.7|197700.5|197575.5|197701.3|197576.3|197659|197534|31
1724937110000|2024-08-29 13:11:50|197699.6|197574.6|197752.3|197627.3|197768.5|197643.5|197695.9|197570.9|22
1724937120000|2024-08-29 13:12:00|197752.8|197627.8|197762.3|197637.3|197772.8|197647.8|197732.5|197607.5|27
1724937130000|2024-08-29 13:12:10|197760.5|197635.5|197755.9|197630.9|197783.4|197658.4|197753|197628|21
1724937140000|2024-08-29 13:12:20|197757.6|197632.6|197738.6|197613.6|197793.1|197668.1|197708.9|197583.9|23
1724937150000|2024-08-29 13:12:30|197741.9|197616.9|197750.1|197625.1|197767.7|197642.7|197736.4|197611.4|16
1724937160000|2024-08-29 13:12:40|197750.4|197625.4|197755.5|197630.5|197806.6|197681.6|197750.4|197625.4|25
1724937170000|2024-08-29 13:12:50|197756.6|197631.6|197767.7|197642.7|197767.7|197642.7|197754.3|197629.3|22
1724937180000|2024-08-29 13:13:00|197768.3|197643.3|197730.9|197605.9|197775.6|197650.6|197730.4|197605.4|24
1724937190000|2024-08-29 13:13:10|197730.8|197605.8|197722.4|197597.4|197730.9|197605.9|197709.6|197584.6|12
1724937200000|2024-08-29 13:13:20|197722.5|197597.5|197758.8|197633.8|197765.2|197640.2|197721.5|197596.5|13
1724937210000|2024-08-29 13:13:30|197758.3|197633.3|197734.9|197609.9|197758.3|197633.3|197711.5|197586.5|13
1724937220000|2024-08-29 13:13:40|197734.2|197609.2|197728.6|197603.6|197746.7|197621.7|197711.9|197586.9|14
1724937230000|2024-08-29 13:13:50|197729.7|197604.7|197717.7|197592.7|197738.3|197613.3|197705.1|197580.1|26
1724937240000|2024-08-29 13:14:00|197717|197592|197725.4|197600.4|197760.9|197635.9|197713.7|197588.7|22
1724937250000|2024-08-29 13:14:10|197726.4|197601.4|197724.2|197599.2|197728.6|197603.6|197717.6|197592.6|9
1724937260000|2024-08-29 13:14:20|197717.7|197592.7|197716|197591|197734.7|197609.7|197708.1|197583.1|17
1724937270000|2024-08-29 13:14:30|197715.3|197590.3|197740.8|197615.8|197740.8|197615.8|197715.3|197590.3|23
1724937280000|2024-08-29 13:14:40|197739.7|197614.7|197779.1|197654.1|197779.1|197654.1|197739.7|197614.7|21
1724937290000|2024-08-29 13:14:50|197775.1|197650.1|197839.8|197714.8|197839.8|197714.8|197775.1|197650.1|21
1724937300000|2024-08-29 13:15:00|197841.1|197716.1|197853|197728|197865.6|197740.6|197841.1|197716.1|27
1724937310000|2024-08-29 13:15:10|197851|197726|197866.7|197741.7|197870.5|197745.5|197841.1|197716.1|25
1724937320000|2024-08-29 13:15:20|197867.3|197742.3|197843|197718|197874.1|197749.1|197843|197718|17
1724937330000|2024-08-29 13:15:30|197842.6|197717.6|197840|197715|197844.1|197719.1|197837.7|197712.7|11
1724937340000|2024-08-29 13:15:40|197839.4|197714.4|197837.7|197712.7|197839.4|197714.4|197836.6|197711.6|12
1724937350000|2024-08-29 13:15:50|197838.2|197713.2|197843.6|197718.6|197843.9|197718.9|197838.2|197713.2|6
1724937360000|2024-08-29 13:16:00|197844.2|197719.2|197846.3|197721.3|197846.3|197721.3|197843.2|197718.2|5
1724937370000|2024-08-29 13:16:10|197845.5|197720.5|197740.8|197615.8|197847.4|197722.4|197737.8|197612.8|19
1724937380000|2024-08-29 13:16:20|197742.1|197617.1|197650.3|197525.3|197742.1|197617.1|197610.2|197485.2|33
1724937390000|2024-08-29 13:16:30|197649.2|197524.2|197604.2|197479.2|197656.1|197531.1|197602.8|197477.8|24
1724937400000|2024-08-29 13:16:40|197604.4|197479.4|197580.2|197455.2|197604.6|197479.6|197551.8|197426.8|31
1724937410000|2024-08-29 13:16:50|197579|197454|197553.6|197428.6|197586.6|197461.6|197544.6|197419.6|36
1724937420000|2024-08-29 13:17:00|197562.8|197437.8|197660|197535|197677.8|197552.8|197562.8|197437.8|34
1724937430000|2024-08-29 13:17:10|197600.2|197475.2|197651.1|197526.1|197662.3|197537.3|197600.2|197475.2|31
1724937440000|2024-08-29 13:17:20|197651|197526|197657.7|197532.7|197663.8|197538.8|197640.6|197515.6|34
1724937450000|2024-08-29 13:17:30|197660.6|197535.6|197564.3|197439.3|197663.1|197538.1|197562.1|197437.1|36
1724937460000|2024-08-29 13:17:40|197557.1|197432.1|197619.1|197494.1|197620.4|197495.4|197557.1|197432.1|32
1724937470000|2024-08-29 13:17:50|197618.6|197493.6|197577.7|197452.7|197622.3|197497.3|197577.7|197452.7|25
1724937480000|2024-08-29 13:18:00|197579.2|197454.2|197534.6|197409.6|197581.1|197456.1|197522.5|197397.5|34
1724937490000|2024-08-29 13:18:10|197533.5|197408.5|197528.7|197403.7|197538.7|197413.7|197527.6|197402.6|31
1724937500000|2024-08-29 13:18:20|197529.1|197404.1|197557.9|197432.9|197563.8|197438.8|197520.7|197395.7|20
1724937510000|2024-08-29 13:18:30|197558.7|197433.7|197549.7|197424.7|197563.2|197438.2|197549.5|197424.5|22
1724937520000|2024-08-29 13:18:40|197548.9|197423.9|197525.4|197400.4|197549.1|197424.1|197522.8|197397.8|19
1724937530000|2024-08-29 13:18:50|197526|197401|197514.6|197389.6|197530.7|197405.7|197513.3|197388.3|23
1724937540000|2024-08-29 13:19:00|197515.7|197390.7|197514.1|197389.1|197516.1|197391.1|197512.8|197387.8|9
1724937550000|2024-08-29 13:19:10|197513.3|197388.3|197512.3|197387.3|197517.1|197392.1|197511.6|197386.6|15
1724937560000|2024-08-29 13:19:20|197515.3|197390.3|197512.7|197387.7|197515.6|197390.6|197509.5|197384.5|17
1724937570000|2024-08-29 13:19:30|197515.5|197390.5|197511.1|197386.1|197517|197392|197511.1|197386.1|14
1724937580000|2024-08-29 13:19:40|197511.9|197386.9|197431.4|197306.4|197516.2|197391.2|197431.4|197306.4|23
1724937590000|2024-08-29 13:19:50|197431.9|197306.9|197539.9|197414.9|197557.7|197432.7|197423|197298|21
1724937600000|2024-08-29 13:20:00|197540.8|197415.8|197541.4|197416.4|197552.2|197427.2|197534.5|197409.5|33
1724937610000|2024-08-29 13:20:10|197541.8|197416.8|197544.3|197419.3|197568.9|197443.9|197525.8|197400.8|19
1724937620000|2024-08-29 13:20:20|197547.8|197422.8|197576|197451|197576|197451|197546.8|197421.8|24
1724937630000|2024-08-29 13:20:30|197575.4|197450.4|197586.7|197461.7|197588.6|197463.6|197575.4|197450.4|17
1724937640000|2024-08-29 13:20:40|197587.5|197462.5|197660.2|197535.2|197668.4|197543.4|197587.1|197462.1|18
1724937650000|2024-08-29 13:20:50|197659.6|197534.6|197661.2|197536.2|197669.7|197544.7|197652.8|197527.8|28
1724937660000|2024-08-29 13:21:00|197662.3|197537.3|197642.5|197517.5|197662.3|197537.3|197640.3|197515.3|10
1724937670000|2024-08-29 13:21:10|197645.7|197520.7|197647.4|197522.4|197652.2|197527.2|197645.7|197520.7|13
1724937680000|2024-08-29 13:21:20|197648.3|197523.3|197641.4|197516.4|197663.9|197538.9|197641.4|197516.4|12
1724937690000|2024-08-29 13:21:30|197640.3|197515.3|197646.5|197521.5|197647.6|197522.6|197640.3|197515.3|9
1724937700000|2024-08-29 13:21:40|197645.3|197520.3|197641|197516|197645.3|197520.3|197640.2|197515.2|9
1724937710000|2024-08-29 13:21:50|197641.7|197516.7|197642.6|197517.6|197644.4|197519.4|197641.7|197516.7|7
1724937720000|2024-08-29 13:22:00|197643.8|197518.8|197589.2|197464.2|197653.5|197528.5|197556.4|197431.4|28
1724937730000|2024-08-29 13:22:10|197600.6|197475.6|197580.3|197455.3|197600.8|197475.8|197575.9|197450.9|16
1724937740000|2024-08-29 13:22:20|197579.9|197454.9|197561.9|197436.9|197579.9|197454.9|197558|197433|19
1724937750000|2024-08-29 13:22:30|197564.7|197439.7|197556.2|197431.2|197564.7|197439.7|197550.7|197425.7|10
1724937760000|2024-08-29 13:22:40|197559.1|197434.1|197638|197513|197638|197513|197552.3|197427.3|17
1724937770000|2024-08-29 13:22:50|197636.9|197511.9|197618.2|197493.2|197653.6|197528.6|197616|197491|24
1724937780000|2024-08-29 13:23:00|197669.2|197544.2|197672.5|197547.5|197684.2|197559.2|197667.3|197542.3|31
1724937790000|2024-08-29 13:23:10|197670.8|197545.8|197688.8|197563.8|197707.8|197582.8|197669|197544|33
1724937800000|2024-08-29 13:23:20|197690.3|197565.3|197690.7|197565.7|197695.5|197570.5|197685.7|197560.7|28
1724937810000|2024-08-29 13:23:30|197690|197565|197719.4|197594.4|197720.4|197595.4|197690|197565|8
1724937820000|2024-08-29 13:23:40|197731.5|197606.5|197775.7|197650.7|197815.1|197690.1|197731.5|197606.5|35
1724937830000|2024-08-29 13:23:50|197777.9|197652.9|197778.5|197653.5|197801.4|197676.4|197776.2|197651.2|28
1724937840000|2024-08-29 13:24:00|197778.8|197653.8|197732.4|197607.4|197787.2|197662.2|197729.8|197604.8|27
1724937850000|2024-08-29 13:24:10|197733.4|197608.4|197729.4|197604.4|197734.6|197609.6|197729.3|197604.3|16
1724937860000|2024-08-29 13:24:20|197730.3|197605.3|197746.7|197621.7|197747.8|197622.8|197666.7|197541.7|30
1724937870000|2024-08-29 13:24:30|197747.6|197622.6|197743.1|197618.1|197747.6|197622.6|197742.5|197617.5|23
1724937880000|2024-08-29 13:24:40|197742.6|197617.6|197740.6|197615.6|197742.7|197617.7|197740.2|197615.2|9
1724937890000|2024-08-29 13:24:50|197741.5|197616.5|197742|197617|197743.7|197618.7|197740.7|197615.7|11
1724937900000|2024-08-29 13:25:00|197743.2|197618.2|197817.7|197692.7|197850.9|197725.9|197742.9|197617.9|29
1724937910000|2024-08-29 13:25:10|197816.9|197691.9|197792.5|197667.5|197833.6|197708.6|197792.5|197667.5|16
1724937920000|2024-08-29 13:25:20|197791.5|197666.5|197776.5|197651.5|197796.3|197671.3|197763.5|197638.5|24
1724937930000|2024-08-29 13:25:30|197776.1|197651.1|197812|197687|197812.3|197687.3|197774.9|197649.9|20
1724937940000|2024-08-29 13:25:40|197813.6|197688.6|197808.5|197683.5|197832.6|197707.6|197799|197674|23
1724937950000|2024-08-29 13:25:50|197808.3|197683.3|197814|197689|197816.2|197691.2|197789.7|197664.7|20
1724937960000|2024-08-29 13:26:00|197813.4|197688.4|197782.2|197657.2|197813.4|197688.4|197758.5|197633.5|21
1724937970000|2024-08-29 13:26:10|197782.4|197657.4|197774.4|197649.4|197791|197666|197772.6|197647.6|17
1724937980000|2024-08-29 13:26:20|197773.7|197648.7|197752.8|197627.8|197782.2|197657.2|197749.5|197624.5|20
1724937990000|2024-08-29 13:26:30|197753.5|197628.5|197755.9|197630.9|197761.5|197636.5|197753.5|197628.5|25
1724938000000|2024-08-29 13:26:40|197758|197633|197771.6|197646.6|197789.8|197664.8|197758|197633|20
1724938010000|2024-08-29 13:26:50|197774.1|197649.1|197776.8|197651.8|197776.8|197651.8|197771.6|197646.6|15
1724938020000|2024-08-29 13:27:00|197777.8|197652.8|197721.4|197596.4|197777.8|197652.8|197708|197583|22
1724938030000|2024-08-29 13:27:10|197731.8|197606.8|197729.6|197604.6|197746.2|197621.2|197727.5|197602.5|21
1724938040000|2024-08-29 13:27:20|197728.9|197603.9|197729.4|197604.4|197729.6|197604.6|197720.2|197595.2|12
1724938050000|2024-08-29 13:27:30|197729.8|197604.8|197744.9|197619.9|197746|197621|197728.9|197603.9|7
1724938060000|2024-08-29 13:27:40|197746.1|197621.1|197782.3|197657.3|197793.4|197668.4|197741.5|197616.5|27
1724938070000|2024-08-29 13:27:50|197776.1|197651.1|197799.4|197674.4|197805.2|197680.2|197774.7|197649.7|24
1724938080000|2024-08-29 13:28:00|197798|197673|197815.8|197690.8|197817.5|197692.5|197796.6|197671.6|12
1724938090000|2024-08-29 13:28:10|197816.3|197691.3|197774|197724|197816.3|197747.2|197771.4|197675.5|24
1724938100000|2024-08-29 13:28:20|197774.8|197724.8|197741.6|197616.6|197775.6|197725.6|197736.9|197611.9|24
1724938110000|2024-08-29 13:28:30|197742.4|197617.4|197757.3|197632.3|197761.4|197636.4|197733.7|197608.7|23
1724938120000|2024-08-29 13:28:40|197757.4|197632.4|197659|197534|197765|197640|197653|197528|33
1724938130000|2024-08-29 13:28:50|197658.9|197533.9|197620.6|197495.6|197659.1|197534.1|197619.6|197494.6|35
1724938140000|2024-08-29 13:29:00|197620|197495|197561.9|197436.9|197645.1|197520.1|197553.6|197428.6|34
1724938150000|2024-08-29 13:29:10|197564.5|197439.5|197519|197394|197565.6|197440.6|197490.6|197365.6|32
1724938160000|2024-08-29 13:29:20|197515|197390|197525.9|197400.9|197525.9|197400.9|197510.1|197385.1|19
1724938170000|2024-08-29 13:29:30|197527.4|197402.4|197580.1|197455.1|197592.7|197467.7|197527.4|197402.4|35
1724938180000|2024-08-29 13:29:40|197581.3|197456.3|197588.1|197463.1|197595.8|197470.8|197577.2|197452.2|32
1724938190000|2024-08-29 13:29:50|197586.7|197461.7|197595.2|197470.2|197598.6|197473.6|197584.3|197459.3|20
1724938200000|2024-08-29 13:30:00|197603.4|197478.4|197647.1|197522.1|197657|197532|197584.9|197459.9|33
1724938210000|2024-08-29 13:30:10|197640.9|197515.9|197606.8|197481.8|197670.2|197545.2|197590.5|197465.5|35
1724938220000|2024-08-29 13:30:20|197606|197481|197631.2|197506.2|197632.3|197507.3|197605.4|197480.4|25
1724938230000|2024-08-29 13:30:30|197629.7|197504.7|197714.7|197589.7|197724.4|197599.4|197609.4|197484.4|24
1724938240000|2024-08-29 13:30:40|197713.9|197588.9|197752.5|197627.5|197752.5|197627.5|197685.9|197560.9|29
1724938250000|2024-08-29 13:30:50|197749.5|197624.5|197744.2|197619.2|197751.8|197626.8|197737.2|197612.2|29
1724938260000|2024-08-29 13:31:00|197744.7|197619.7|197769.6|197644.6|197769.6|197644.6|197734.9|197609.9|25
1724938270000|2024-08-29 13:31:10|197768.9|197643.9|197759.1|197634.1|197776.9|197651.9|197753.5|197628.5|24
1724938280000|2024-08-29 13:31:20|197773.1|197648.1|197802.4|197677.4|197810.5|197685.5|197773.1|197648.1|24
1724938290000|2024-08-29 13:31:30|197803.4|197678.4|197762.8|197637.8|197803.4|197678.4|197757|197632|21
1724938300000|2024-08-29 13:31:40|197763.2|197638.2|197740.9|197615.9|197767|197642|197729|197604|19
1724938310000|2024-08-29 13:31:50|197746.4|197621.4|197760.3|197635.3|197760.8|197635.8|197723.6|197598.6|20
1724938320000|2024-08-29 13:32:00|197761.2|197636.2|197869.6|197744.6|197883.5|197758.5|197761.2|197636.2|30
1724938330000|2024-08-29 13:32:10|197874.4|197749.4|197865.4|197740.4|197880|197755|197861.9|197736.9|31
1724938340000|2024-08-29 13:32:20|197867.2|197742.2|197816.6|197691.6|197868.5|197743.5|197816.6|197691.6|35
1724938350000|2024-08-29 13:32:30|197818.2|197693.2|197824.3|197699.3|197840.8|197715.8|197816.1|197691.1|24
1724938360000|2024-08-29 13:32:40|197825.2|197700.2|197849.7|197724.7|197874.1|197749.1|197822.1|197697.1|34
1724938370000|2024-08-29 13:32:50|197844.6|197719.6|197895.7|197770.7|197930.3|197805.3|197831.2|197706.2|36
1724938380000|2024-08-29 13:33:00|197894.4|197769.4|197883.7|197758.7|197896.2|197771.2|197874.9|197749.9|25
1724938390000|2024-08-29 13:33:10|197884.4|197759.4|197847.1|197722.1|197898.4|197773.4|197836|197711|29
1724938400000|2024-08-29 13:33:20|197846.1|197721.1|197884.1|197759.1|197884.1|197759.1|197846.1|197721.1|23
1724938410000|2024-08-29 13:33:30|197884|197759|197852.8|197727.8|197907.9|197782.9|197802.3|197677.3|25
1724938420000|2024-08-29 13:33:40|197852.5|197727.5|197878.3|197753.3|197891.3|197766.3|197837.7|197712.7|32
1724938430000|2024-08-29 13:33:50|197872.5|197747.5|197911.4|197786.4|197923.5|197798.5|197870.6|197745.6|26
1724938440000|2024-08-29 13:34:00|197913|197788|197918.5|197793.5|197938.9|197813.9|197893.5|197768.5|35
1724938450000|2024-08-29 13:34:10|197933.7|197808.7|197929.5|197804.5|197942.3|197817.3|197929.5|197804.5|19
1724938460000|2024-08-29 13:34:20|197931.5|197806.5|197933.8|197808.8|197944.3|197819.3|197929.6|197804.6|25
1724938470000|2024-08-29 13:34:30|197933.9|197808.9|197940.5|197815.5|197943.7|197818.7|197928.1|197803.1|16
1724938480000|2024-08-29 13:34:40|197939.2|197814.2|197945.8|197820.8|197945.8|197820.8|197928.4|197803.4|21
1724938490000|2024-08-29 13:34:50|197949.6|197824.6|197948.3|197823.3|197949.6|197824.6|197944.8|197819.8|7
1724938500000|2024-08-29 13:35:00|197946.8|197821.8|197971.8|197846.8|198027.6|197902.6|197945|197820|30
1724938510000|2024-08-29 13:35:10|197964.2|197839.2|198007.6|197882.6|198024.1|197899.1|197960.1|197835.1|37
1724938520000|2024-08-29 13:35:20|198029.3|197904.3|198036|197911|198056.5|197931.5|198029.3|197904.3|29
1724938530000|2024-08-29 13:35:30|198038.3|197913.3|198024.3|197899.3|198039.2|197914.2|198022.3|197897.3|24
1724938540000|2024-08-29 13:35:40|198016|197891|197970.3|197845.3|198016.2|197891.2|197968.8|197843.8|30
1724938550000|2024-08-29 13:35:50|197972.4|197847.4|197942|197817|197987.2|197862.2|197942|197817|26
1724938560000|2024-08-29 13:36:00|197947.1|197822.1|197939.6|197814.6|197961.8|197836.8|197923.7|197798.7|33
1724938570000|2024-08-29 13:36:10|197940.1|197815.1|197931.4|197806.4|197955.1|197830.1|197925.6|197800.6|25
1724938580000|2024-08-29 13:36:20|197933.8|197808.8|197925.3|197800.3|197939|197814|197923.7|197798.7|21
1724938590000|2024-08-29 13:36:30|197913.7|197788.7|197884.9|197759.9|197920.3|197795.3|197884.9|197759.9|24
1724938600000|2024-08-29 13:36:40|197884.6|197759.6|197863.6|197738.6|197887.8|197762.8|197860.7|197735.7|26
1724938610000|2024-08-29 13:36:50|197862.4|197737.4|197867.8|197742.8|197867.8|197742.8|197831.3|197706.3|23
1724938620000|2024-08-29 13:37:00|197868.5|197743.5|197909|197784|197909|197784|197846.1|197721.1|27
1724938630000|2024-08-29 13:37:10|197909.9|197784.9|197971.8|197846.8|197972.5|197847.5|197909.9|197784.9|31
1724938640000|2024-08-29 13:37:20|197971.6|197846.6|197967.7|197842.7|197980.3|197855.3|197961.7|197836.7|24
1724938650000|2024-08-29 13:37:30|197968.5|197843.5|197916.1|197791.1|197981.7|197856.7|197905.7|197780.7|16
1724938660000|2024-08-29 13:37:40|197927.9|197802.9|197932.4|197807.4|197934.2|197809.2|197914.2|197789.2|36
1724938670000|2024-08-29 13:37:50|197913.6|197788.6|198000|197875|198003.7|197878.7|197909|197784|33
1724938680000|2024-08-29 13:38:00|198000.7|197875.7|197950.7|197825.7|198030.6|197905.6|197949.9|197824.9|39
1724938690000|2024-08-29 13:38:10|197951.1|197826.1|197954.3|197829.3|197957.4|197832.4|197948.2|197823.2|35
1724938700000|2024-08-29 13:38:20|197954.1|197829.1|197883.3|197758.3|197956|197831|197859.3|197734.3|37
1724938710000|2024-08-29 13:38:30|197897.3|197772.3|197865.6|197740.6|197903.9|197778.9|197860.2|197735.2|33
1724938720000|2024-08-29 13:38:40|197865.3|197740.3|197937.2|197812.2|197937.2|197812.2|197863.9|197738.9|25
1724938730000|2024-08-29 13:38:50|197937.9|197812.9|197967.2|197842.2|197969.6|197844.6|197925.1|197800.1|37
1724938740000|2024-08-29 13:39:00|197967.9|197842.9|198021.4|197896.4|198021.4|197896.4|197957.8|197832.8|35
1724938750000|2024-08-29 13:39:10|198019.4|197894.4|198062|197937|198071.7|197946.7|198018.4|197893.4|28
1724938760000|2024-08-29 13:39:20|198050.4|197925.4|198046.4|197921.4|198068.3|197943.3|198029.6|197904.6|29
1724938770000|2024-08-29 13:39:30|198045.5|197920.5|198036.1|197911.1|198046.8|197921.8|198025.5|197900.5|40
1724938780000|2024-08-29 13:39:40|198033.1|197908.1|198073.7|197948.7|198075|197950|198029.5|197904.5|24
1724938790000|2024-08-29 13:39:50|198073.9|197948.9|198095.4|197970.4|198124.2|197999.2|198073.9|197948.9|32
1724938800000|2024-08-29 13:40:00|198098.4|197973.4|198106.8|197981.8|198116.3|197991.3|198094.3|197969.3|18
1724938810000|2024-08-29 13:40:10|198107.9|197982.9|198096|197971|198107.9|197982.9|198090.7|197965.7|19
1724938820000|2024-08-29 13:40:20|198093.1|197968.1|198090.9|197965.9|198101|197976|198087.8|197962.8|14
1724938830000|2024-08-29 13:40:30|198059.2|197934.2|198060.9|197935.9|198071.6|197946.6|198046.5|197921.5|29
1724938840000|2024-08-29 13:40:40|198055.2|197930.2|198032.7|197907.7|198057.8|197932.8|198028.7|197903.7|33
1724938850000|2024-08-29 13:40:50|198032|197907|198070.1|197945.1|198072.7|197947.7|198031.2|197906.2|30
1724938860000|2024-08-29 13:41:00|198069.9|197944.9|198084.1|197959.1|198091.4|197966.4|198061.2|197936.2|30
1724938870000|2024-08-29 13:41:10|198087.7|197962.7|198105.4|197980.4|198146.9|198021.9|198087|197962|16
1724938880000|2024-08-29 13:41:20|198104.4|197979.4|198102.5|197977.5|198105|197980|198100.8|197975.8|14
1724938890000|2024-08-29 13:41:30|198104.6|197979.6|198137.5|198012.5|198187.7|198062.7|198103.4|197978.4|32
1724938900000|2024-08-29 13:41:40|198136.1|198011.1|198117.6|197992.6|198136.1|198011.1|198117|197992|24
1724938910000|2024-08-29 13:41:50|198116.9|197991.9|198128.9|198003.9|198133.8|198008.8|198116.9|197991.9|22
1724938920000|2024-08-29 13:42:00|198128.2|198003.2|198159.3|198034.3|198159.3|198034.3|198113.4|197988.4|30
1724938930000|2024-08-29 13:42:10|198154|198029|198129.8|198004.8|198162.4|198037.4|198126.1|198001.1|29
1724938940000|2024-08-29 13:42:20|198129.7|198004.7|198131|198006|198132.1|198007.1|198129.1|198004.1|20
1724938950000|2024-08-29 13:42:30|198132.8|198007.8|198170.6|198045.6|198186|198061|198128.1|198003.1|23
1724938960000|2024-08-29 13:42:40|198169.8|198044.8|198130.7|198005.7|198169.8|198044.8|198126.4|198001.4|15
1724938970000|2024-08-29 13:42:50|198130.1|198005.1|198097.3|197972.3|198130.1|198005.1|198090|197965|25
1724938980000|2024-08-29 13:43:00|198097.6|197972.6|198144.4|198019.4|198167.8|198042.8|198088.6|197963.6|34
1724938990000|2024-08-29 13:43:10|198139.6|198014.6|198150.6|198025.6|198154.3|198029.3|198112.8|197987.8|31
1724939000000|2024-08-29 13:43:20|198150.5|198025.5|198210.2|198085.2|198230.6|198105.6|198150.5|198025.5|40
1724939010000|2024-08-29 13:43:30|198210.8|198085.8|198213.1|198088.1|198229.4|198104.4|198205.8|198080.8|33
1724939020000|2024-08-29 13:43:40|198208.8|198083.8|198208.5|198083.5|198215.6|198090.6|198207.4|198082.4|31
1724939030000|2024-08-29 13:43:50|198206.3|198081.3|198239.4|198114.4|198243|198118|198206.3|198081.3|30
1724939040000|2024-08-29 13:44:00|198242.7|198117.7|198310.9|198185.9|198319.6|198194.6|198242.7|198117.7|27
1724939050000|2024-08-29 13:44:10|198356.7|198231.7|198502.2|198377.2|198502.2|198377.2|198352.9|198227.9|35
1724939060000|2024-08-29 13:44:20|198509.9|198384.9|198526.4|198401.4|198543.1|198418.1|198501.3|198376.3|35
1724939070000|2024-08-29 13:44:30|198500.1|198375.1|198534.3|198409.3|198536.7|198411.7|198456.5|198331.5|28
1724939080000|2024-08-29 13:44:40|198534.9|198409.9|198535.1|198410.1|198545.9|198420.9|198520.7|198395.7|24
1724939090000|2024-08-29 13:44:50|198536.9|198411.9|198556.3|198431.3|198558.6|198433.6|198523.5|198398.5|22
1724939100000|2024-08-29 13:45:00|198541.5|198416.5|198514.6|198389.6|198541.5|198416.5|198495.7|198370.7|31
1724939110000|2024-08-29 13:45:10|198515.2|198390.2|198540.9|198415.9|198541.3|198416.3|198513.5|198388.5|21
1724939120000|2024-08-29 13:45:20|198541|198416|198541.9|198416.9|198558.8|198433.8|198536.3|198411.3|25
1724939130000|2024-08-29 13:45:30|198544.5|198419.5|198548|198423|198550|198425|198542.6|198417.6|15
1724939140000|2024-08-29 13:45:40|198547|198422|198549.8|198424.8|198554.3|198429.3|198537|198412|13
1724939150000|2024-08-29 13:45:50|198547.4|198422.4|198527.7|198402.7|198551.3|198426.3|198527.7|198402.7|15
1724939160000|2024-08-29 13:46:00|198530.7|198405.7|198644.7|198519.7|198644.7|198519.7|198504.8|198379.8|27
1724939170000|2024-08-29 13:46:10|198653.3|198528.3|198667.5|198542.5|198673.4|198548.4|198626.2|198501.2|28
1724939180000|2024-08-29 13:46:20|198664|198539|198567.6|198442.6|198673.7|198548.7|198567.6|198442.6|24
1724939190000|2024-08-29 13:46:30|198566.4|198441.4|198607.6|198482.6|198607.6|198482.6|198547.2|198422.2|31
1724939200000|2024-08-29 13:46:40|198600.2|198475.2|198549.7|198424.7|198615.1|198490.1|198549.4|198424.4|36
1724939210000|2024-08-29 13:46:50|198549.1|198424.1|198541.7|198416.7|198554.9|198429.9|198536.8|198411.8|25
1724939220000|2024-08-29 13:47:00|198540.8|198415.8|198566|198441|198566|198441|198527.5|198402.5|22
1724939230000|2024-08-29 13:47:10|198564.7|198439.7|198530.4|198480.4|198575.2|198484.5|198526.6|198421.9|28
1724939240000|2024-08-29 13:47:20|198529.7|198479.7|198522.2|198472.2|198531.3|198481.3|198517.7|198467.7|25
1724939250000|2024-08-29 13:47:30|198521.5|198471.5|198634.2|198509.2|198634.2|198542.2|198521.5|198471.5|25
1724939260000|2024-08-29 13:47:40|198636.2|198511.2|198585.7|198460.7|198667.8|198542.8|198585.7|198460.7|25
1724939270000|2024-08-29 13:47:50|198590.2|198465.2|198564|198439|198622.6|198497.6|198559.3|198434.3|22
1724939280000|2024-08-29 13:48:00|198563.2|198438.2|198568.9|198443.9|198583.7|198458.7|198563.2|198438.2|31
1724939290000|2024-08-29 13:48:10|198569.9|198444.9|198659.4|198534.4|198659.4|198534.4|198569.9|198444.9|23
1724939300000|2024-08-29 13:48:20|198657|198532|198710.9|198585.9|198723.6|198598.6|198657|198532|25
1724939310000|2024-08-29 13:48:30|198711.2|198586.2|198691.6|198566.6|198711.4|198586.4|198682.6|198557.6|23
1724939320000|2024-08-29 13:48:40|198687.9|198562.9|198726.7|198601.7|198731.3|198606.3|198687.9|198562.9|24
1724939330000|2024-08-29 13:48:50|198726.1|198601.1|198802.6|198677.6|198814|198689|198718.1|198593.1|29
1724939340000|2024-08-29 13:49:00|198802.2|198677.2|198784.7|198659.7|198813.1|198688.1|198784.7|198659.7|26
1724939350000|2024-08-29 13:49:10|198804.5|198679.5|198761.3|198636.3|198819.7|198694.7|198748.7|198623.7|29
1724939360000|2024-08-29 13:49:20|198760.7|198635.7|198785.1|198660.1|198787.8|198662.8|198754.6|198629.6|26
1724939370000|2024-08-29 13:49:30|198784.6|198659.6|198705.3|198580.3|198788.4|198663.4|198705.3|198580.3|23
1724939380000|2024-08-29 13:49:40|198706.9|198581.9|198763.7|198638.7|198765.6|198640.6|198706.9|198581.9|23
1724939390000|2024-08-29 13:49:50|198763.5|198638.5|198793.5|198668.5|198795.3|198670.3|198748.3|198623.3|18
1724939400000|2024-08-29 13:50:00|198824.2|198699.2|198789.4|198664.4|198824.2|198699.2|198789.4|198664.4|31
1724939410000|2024-08-29 13:50:10|198788.3|198663.3|198822.3|198697.3|198835|198710|198787.5|198662.5|20
1724939420000|2024-08-29 13:50:20|198820.7|198695.7|198696.1|198571.1|198820.7|198695.7|198695.4|198570.4|29
1724939430000|2024-08-29 13:50:30|198695.5|198570.5|198659.6|198534.6|198696.7|198571.7|198650.7|198525.7|27
1724939440000|2024-08-29 13:50:40|198660.6|198535.6|198588.1|198463.1|198674|198549|198575.1|198450.1|34
1724939450000|2024-08-29 13:50:50|198587.4|198462.4|198682.1|198557.1|198682.1|198557.1|198586.8|198461.8|33
1724939460000|2024-08-29 13:51:00|198680.1|198555.1|198729.5|198604.5|198747.1|198622.1|198627.5|198502.5|38
1724939470000|2024-08-29 13:51:10|198719.6|198594.6|198614.5|198489.5|198719.6|198594.6|198613.7|198488.7|30
1724939480000|2024-08-29 13:51:20|198614.4|198489.4|198725.4|198600.4|198737.1|198612.1|198614.4|198489.4|32
1724939490000|2024-08-29 13:51:30|198725.5|198600.5|198695|198570|198726.1|198601.1|198683|198558|26
1724939500000|2024-08-29 13:51:40|198695.1|198570.1|198648.7|198523.7|198695.1|198570.1|198587.1|198462.1|27
1724939510000|2024-08-29 13:51:50|198644.8|198519.8|198738.4|198613.4|198738.4|198613.4|198643|198518|37
1724939520000|2024-08-29 13:52:00|198740.4|198615.4|198777.6|198652.6|198822.4|198697.4|198738.5|198613.5|31
1724939530000|2024-08-29 13:52:10|198779.5|198654.5|198716.7|198591.7|198785.2|198660.2|198716.4|198591.4|25
1724939540000|2024-08-29 13:52:20|198715.6|198590.6|198708.4|198583.4|198715.6|198590.6|198704.2|198579.2|32
1724939550000|2024-08-29 13:52:30|198709.4|198584.4|198751.1|198626.1|198774.3|198649.3|198707.8|198582.8|26
1724939560000|2024-08-29 13:52:40|198751.3|198626.3|198796.5|198671.5|198796.5|198671.5|198728.7|198603.7|30
1724939570000|2024-08-29 13:52:50|198802.7|198677.7|198783.2|198658.2|198802.7|198677.7|198773.2|198648.2|28
1724939580000|2024-08-29 13:53:00|198782.6|198657.6|198768.1|198643.1|198782.6|198657.6|198762|198637|18
1724939590000|2024-08-29 13:53:10|198789.8|198664.8|198819|198694|198823.9|198698.9|198789.8|198664.8|30
1724939600000|2024-08-29 13:53:20|198816.2|198691.2|198818.7|198693.7|198821.9|198696.9|198814.7|198689.7|24
1724939610000|2024-08-29 13:53:30|198818.2|198693.2|198802.2|198677.2|198821.5|198696.5|198802.2|198677.2|19
1724939620000|2024-08-29 13:53:40|198803|198678|198813.2|198688.2|198816.2|198691.2|198803|198678|21
1724939630000|2024-08-29 13:53:50|198812|198687|198811.5|198686.5|198838.2|198713.2|198787.7|198662.7|28
1724939640000|2024-08-29 13:54:00|198809.4|198684.4|198757.8|198632.8|198811.5|198686.5|198748.6|198623.6|25
1724939650000|2024-08-29 13:54:10|198757.1|198632.1|198768|198643|198780.3|198655.3|198757.1|198632.1|25
1724939660000|2024-08-29 13:54:20|198768.9|198643.9|198766.9|198641.9|198768.9|198643.9|198765.9|198640.9|16
1724939670000|2024-08-29 13:54:30|198767.5|198642.5|198811.4|198686.4|198827.1|198702.1|198756.1|198631.1|25
1724939680000|2024-08-29 13:54:40|198810.7|198685.7|198768.6|198643.6|198810.9|198685.9|198768.6|198643.6|31
1724939690000|2024-08-29 13:54:50|198767.9|198642.9|198711.4|198586.4|198767.9|198642.9|198696|198571|36
1724939700000|2024-08-29 13:55:00|198710.8|198585.8|198737.6|198612.6|198770.8|198645.8|198686.3|198561.3|29
1724939710000|2024-08-29 13:55:10|198739.9|198614.9|198675.3|198550.3|198739.9|198614.9|198657|198532|32
1724939720000|2024-08-29 13:55:20|198672.7|198547.7|198584.1|198459.1|198674.9|198549.9|198573.8|198448.8|27
1724939730000|2024-08-29 13:55:30|198585.9|198460.9|198586.7|198461.7|198603.1|198478.1|198578|198453|27
1724939740000|2024-08-29 13:55:40|198590.4|198465.4|198576|198451|198592.8|198467.8|198559.2|198434.2|26
1724939750000|2024-08-29 13:55:50|198574|198449|198529.4|198404.4|198598.9|198473.9|198525.4|198400.4|33
1724939760000|2024-08-29 13:56:00|198530.4|198405.4|198557.6|198432.6|198573.7|198448.7|198528.1|198403.1|32
1724939770000|2024-08-29 13:56:10|198556.9|198431.9|198583.1|198458.1|198591.5|198466.5|198552.1|198427.1|23
1724939780000|2024-08-29 13:56:20|198582.8|198457.8|198589.4|198464.4|198597.7|198472.7|198541|198416|28
1724939790000|2024-08-29 13:56:30|198596.7|198471.7|198587.7|198462.7|198600.8|198475.8|198586.2|198461.2|26
1724939800000|2024-08-29 13:56:40|198587|198462|198624.3|198499.3|198624.3|198499.3|198587|198462|27
1724939810000|2024-08-29 13:56:50|198560.1|198435.1|198586.8|198461.8|198600.3|198475.3|198560.1|198435.1|34
1724939820000|2024-08-29 13:57:00|198593.4|198468.4|198610.4|198485.4|198629.4|198504.4|198593.4|198468.4|26
1724939830000|2024-08-29 13:57:10|198611.3|198486.3|198631.3|198506.3|198665.3|198540.3|198610.6|198485.6|26
1724939840000|2024-08-29 13:57:20|198627.1|198502.1|198553.7|198428.7|198627.1|198502.1|198543.9|198418.9|17
1724939850000|2024-08-29 13:57:30|198554.9|198429.9|198552.4|198427.4|198560.4|198435.4|198544.6|198419.6|25
1724939860000|2024-08-29 13:57:40|198553.6|198428.6|198563.8|198438.8|198563.8|198438.8|198552.5|198427.5|11
1724939870000|2024-08-29 13:57:50|198560.5|198435.5|198575.8|198450.8|198577.3|198452.3|198560.5|198435.5|13
1724939880000|2024-08-29 13:58:00|198577.8|198452.8|198615.5|198490.5|198620.6|198495.6|198577.8|198452.8|25
1724939890000|2024-08-29 13:58:10|198612.3|198487.3|198716.1|198591.1|198717.9|198592.9|198608.2|198483.2|24
1724939900000|2024-08-29 13:58:20|198716.6|198591.6|198690.2|198565.2|198723.7|198598.7|198690.1|198565.1|22
1724939910000|2024-08-29 13:58:30|198690.3|198565.3|198690.8|198565.8|198691.9|198566.9|198686.4|198561.4|20
1724939920000|2024-08-29 13:58:40|198712.9|198587.9|198767.5|198642.5|198769|198644|198712.9|198587.9|34
1724939930000|2024-08-29 13:58:50|198767.3|198642.3|198729.9|198604.9|198772.9|198647.9|198722.8|198597.8|33
1724939940000|2024-08-29 13:59:00|198728.4|198603.4|198725.3|198600.3|198728.4|198603.4|198719.5|198594.5|31
1724939950000|2024-08-29 13:59:10|198724.7|198599.7|198690.9|198565.9|198724.7|198599.7|198677.8|198552.8|34
1724939960000|2024-08-29 13:59:20|198694.4|198569.4|198672.6|198547.6|198695.3|198570.3|198672.6|198547.6|23
1724939970000|2024-08-29 13:59:30|198648.7|198523.7|198647.5|198522.5|198654.3|198529.3|198645.9|198520.9|29
1724939980000|2024-08-29 13:59:40|198650.5|198525.5|198653.9|198528.9|198655.1|198530.1|198645.2|198520.2|38
1724939990000|2024-08-29 13:59:50|198655.1|198530.1|198578.6|198453.6|198656.2|198531.2|198575.5|198450.5|40
1724940000000|2024-08-29 14:00:00|198564.6|198439.6|198644.1|198519.1|198646.6|198521.6|198564.6|198439.6|24
1724940010000|2024-08-29 14:00:10|198658.3|198533.3|198753.4|198628.4|198753.4|198628.4|198658.3|198533.3|17
1724940020000|2024-08-29 14:00:20|198752|198627|198815.1|198690.1|198815.7|198690.7|198742.9|198617.9|21
1724940030000|2024-08-29 14:00:30|198816.9|198691.9|198797.4|198672.4|198850.1|198725.1|198796.1|198671.1|28
1724940040000|2024-08-29 14:00:40|198799.8|198674.8|198983.1|198858.1|198983.1|198858.1|198783.6|198658.6|23
1724940050000|2024-08-29 14:00:50|198982.9|198857.9|198985.8|198860.8|199048.7|198923.7|198944.5|198819.5|34
1724940060000|2024-08-29 14:01:00|198977.9|198852.9|199005.2|198880.2|199094.1|198969.1|198967.8|198842.8|33
1724940070000|2024-08-29 14:01:10|199002.3|198877.3|199157.9|199032.9|199217.7|199092.7|198996.5|198871.5|36
1724940080000|2024-08-29 14:01:20|199154.3|199029.3|199151|199026|199202.8|199077.8|199125.6|199000.6|24
1724940090000|2024-08-29 14:01:30|199150.7|199025.7|199112.3|198987.3|199150.7|199025.7|199112.3|198987.3|13
1724940100000|2024-08-29 14:01:40|199111.6|198986.6|199119.7|198994.7|199121.9|198996.9|199110|198985|22
1724940110000|2024-08-29 14:01:50|199117.4|198992.4|199086.2|198961.2|199139.7|199014.7|199078.7|198953.7|33
1724940120000|2024-08-29 14:02:00|199074.7|198949.7|199049.4|198924.4|199088|198963|199049.4|198924.4|27
1724940130000|2024-08-29 14:02:10|199006.9|198881.9|199090|198965|199102.4|198977.4|199006.9|198881.9|33
1724940140000|2024-08-29 14:02:20|199088|198963|199145.8|199020.8|199148.1|199023.1|199087.8|198962.8|27
1724940150000|2024-08-29 14:02:30|199150.1|199025.1|199098.4|198973.4|199150.1|199025.1|199062.1|198937.1|35
1724940160000|2024-08-29 14:02:40|199103.6|198978.6|199113.3|198988.3|199146.4|199021.4|199103.6|198978.6|33
1724940170000|2024-08-29 14:02:50|199113.4|198988.4|199134.2|199009.2|199144.4|199019.4|199113|198988|23
1724940180000|2024-08-29 14:03:00|199129.2|199004.2|199133.9|199008.9|199143.4|199018.4|199107.3|198982.3|35
1724940190000|2024-08-29 14:03:10|199133.8|199008.8|199097.2|198972.2|199136.2|199011.2|199077.9|198952.9|26
1724940200000|2024-08-29 14:03:20|199074.1|198949.1|199070.4|198945.4|199074.1|198949.1|199070.2|198945.2|21
1724940210000|2024-08-29 14:03:30|199071.1|198946.1|198950.5|198825.5|199074.9|198949.9|198940.3|198815.3|26
1724940220000|2024-08-29 14:03:40|198958.6|198833.6|199002.6|198877.6|199005.8|198880.8|198953.2|198828.2|31
1724940230000|2024-08-29 14:03:50|199002.9|198877.9|199003.7|198878.7|199003.7|198878.7|198982.6|198857.6|19
1724940240000|2024-08-29 14:04:00|198999.9|198874.9|198950.7|198825.7|198999.9|198874.9|198943.7|198818.7|33
1724940250000|2024-08-29 14:04:10|198948.3|198823.3|198909.6|198784.6|198948.3|198823.3|198905.1|198780.1|14
1724940260000|2024-08-29 14:04:20|198905.8|198780.8|198896.5|198771.5|198906.1|198781.1|198883.9|198758.9|28
1724940270000|2024-08-29 14:04:30|198896.1|198771.1|198892.7|198767.7|198908.2|198783.2|198883.4|198758.4|26
1724940280000|2024-08-29 14:04:40|198877.8|198752.8|198832.9|198707.9|198877.8|198752.8|198831.6|198706.6|35
1724940290000|2024-08-29 14:04:50|198834|198709|198806.5|198681.5|198849.1|198724.1|198780.4|198655.4|35
1724940300000|2024-08-29 14:05:00|198794.8|198669.8|198795.6|198670.6|198796.9|198671.9|198781.6|198656.6|20
1724940310000|2024-08-29 14:05:10|198794.6|198669.6|198752.4|198627.4|198796.4|198671.4|198748.1|198623.1|29
1724940320000|2024-08-29 14:05:20|198751.6|198626.6|198732.6|198607.6|198751.6|198626.6|198714.6|198589.6|24
1724940330000|2024-08-29 14:05:30|198731.4|198606.4|198753.4|198628.4|198763.3|198638.3|198730.4|198605.4|29
1724940340000|2024-08-29 14:05:40|198759.6|198634.6|198776.2|198651.2|198778.8|198653.8|198755.3|198630.3|29
1724940350000|2024-08-29 14:05:50|198777.2|198652.2|198689.6|198564.6|198777.2|198652.2|198687.2|198562.2|26
1724940360000|2024-08-29 14:06:00|198686.8|198561.8|198675.2|198550.2|198688.3|198563.3|198658.6|198533.6|29
1724940370000|2024-08-29 14:06:10|198687.5|198562.5|198669.4|198544.4|198687.5|198562.5|198668|198543|23
1724940380000|2024-08-29 14:06:20|198668.8|198543.8|198718.7|198593.7|198756.3|198631.3|198668.4|198543.4|15
1724940390000|2024-08-29 14:06:30|198720.8|198595.8|198744.9|198619.9|198780|198655|198720.8|198595.8|25
1724940400000|2024-08-29 14:06:40|198747.3|198622.3|198694|198569|198747.3|198622.3|198685.4|198560.4|29
1724940410000|2024-08-29 14:06:50|198695.2|198570.2|198711|198586|198711|198586|198672.7|198547.7|30
1724940420000|2024-08-29 14:07:00|198721.2|198596.2|198742.4|198617.4|198776.3|198651.3|198718.7|198593.7|31
1724940430000|2024-08-29 14:07:10|198717.3|198592.3|198731.4|198606.4|198734.1|198609.1|198717.3|198592.3|29
1724940440000|2024-08-29 14:07:20|198730.1|198605.1|198660.9|198535.9|198730.1|198605.1|198656.7|198531.7|27
1724940450000|2024-08-29 14:07:30|198661.5|198536.5|198613.3|198488.3|198674.1|198549.1|198611.1|198486.1|23
1724940460000|2024-08-29 14:07:40|198612.2|198487.2|198624|198499|198640.3|198515.3|198611.8|198486.8|25
1724940470000|2024-08-29 14:07:50|198623.4|198498.4|198612.5|198487.5|198624.4|198499.4|198611.2|198486.2|18
1724940480000|2024-08-29 14:08:00|198613.4|198488.4|198646|198521|198675|198550|198608.6|198483.6|26
1724940490000|2024-08-29 14:08:10|198649.2|198524.2|198718.7|198593.7|198718.7|198593.7|198645|198520|32
1724940500000|2024-08-29 14:08:20|198737.4|198612.4|198732.6|198607.6|198745.8|198620.8|198722.3|198597.3|27
1724940510000|2024-08-29 14:08:30|198730.9|198605.9|198688.3|198563.3|198730.9|198605.9|198688.3|198563.3|22
1724940520000|2024-08-29 14:08:40|198686.1|198561.1|198682.4|198557.4|198715.4|198590.4|198681.3|198556.3|22
1724940530000|2024-08-29 14:08:50|198682.9|198557.9|198624.9|198499.9|198686|198561|198601.2|198476.2|24
1724940540000|2024-08-29 14:09:00|198622.9|198497.9|198641.3|198516.3|198665.5|198540.5|198613.5|198488.5|33
1724940550000|2024-08-29 14:09:10|198644.5|198519.5|198631.6|198506.6|198645.9|198520.9|198631.6|198506.6|18
1724940560000|2024-08-29 14:09:20|198638.7|198513.7|198640.9|198515.9|198650.3|198525.3|198631.5|198506.5|22
1724940570000|2024-08-29 14:09:30|198641.5|198516.5|198675.8|198550.8|198675.8|198550.8|198640.9|198515.9|27
1724940580000|2024-08-29 14:09:40|198680.3|198555.3|198703.7|198578.7|198709.5|198584.5|198680.3|198555.3|27
1724940590000|2024-08-29 14:09:50|198703|198578|198682.2|198557.2|198727.9|198602.9|198682|198557|26
1724940600000|2024-08-29 14:10:00|198683.6|198558.6|198653.1|198528.1|198683.6|198558.6|198653.1|198528.1|25
1724940610000|2024-08-29 14:10:10|198656.4|198531.4|198693.6|198568.6|198694.7|198569.7|198656.4|198531.4|28
1724940620000|2024-08-29 14:10:20|198694.2|198569.2|198715.1|198590.1|198724.5|198599.5|198661.5|198536.5|33
1724940630000|2024-08-29 14:10:30|198714|198589|198647.1|198522.1|198721.5|198596.5|198629.6|198504.6|28
1724940640000|2024-08-29 14:10:40|198647.8|198522.8|198628.1|198503.1|198653.4|198528.4|198624|198499|28
1724940650000|2024-08-29 14:10:50|198629.8|198504.8|198696.7|198571.7|198711.8|198586.8|198629.1|198504.1|25
1724940660000|2024-08-29 14:11:00|198697.7|198572.7|198710.1|198585.1|198723.5|198598.5|198692.6|198567.6|21
1724940670000|2024-08-29 14:11:10|198712.6|198587.6|198719.1|198594.1|198720.6|198595.6|198699.8|198574.8|25
1724940680000|2024-08-29 14:11:20|198719.7|198594.7|198716.3|198591.3|198719.7|198594.7|198716.2|198591.2|17
1724940690000|2024-08-29 14:11:30|198717|198592|198700.4|198575.4|198771.2|198646.2|198698.3|198573.3|22
1724940700000|2024-08-29 14:11:40|198721.8|198596.8|198691.5|198566.5|198727.8|198602.8|198683.4|198558.4|30
1724940710000|2024-08-29 14:11:50|198691.6|198566.6|198720.9|198595.9|198723.3|198598.3|198685.2|198560.2|29
1724940720000|2024-08-29 14:12:00|198717.3|198592.3|198738.6|198613.6|198758.2|198633.2|198717.3|198592.3|25
1724940730000|2024-08-29 14:12:10|198740.4|198615.4|198837.2|198712.2|198848.5|198723.5|198740.4|198615.4|37
1724940740000|2024-08-29 14:12:20|198831.8|198706.8|198857.6|198732.6|198859.5|198734.5|198831.8|198706.8|31
1724940750000|2024-08-29 14:12:30|198856.6|198731.6|198858.1|198733.1|198895.5|198770.5|198855.8|198730.8|24
1724940760000|2024-08-29 14:12:40|198857.1|198732.1|198821.4|198696.4|198858.9|198733.9|198809.8|198684.8|22
1724940770000|2024-08-29 14:12:50|198822.8|198697.8|198800.8|198675.8|198822.8|198697.8|198775.7|198650.7|27
1724940780000|2024-08-29 14:13:00|198800.6|198675.6|198824.5|198699.5|198826.7|198701.7|198800.6|198675.6|24
1724940790000|2024-08-29 14:13:10|198823.9|198698.9|198815.2|198690.2|198830.2|198705.2|198785.5|198660.5|30
1724940800000|2024-08-29 14:13:20|198813.5|198688.5|198815.4|198690.4|198830.7|198705.7|198813.5|198688.5|29
1724940810000|2024-08-29 14:13:30|198814.1|198689.1|198845.8|198720.8|198847.4|198722.4|198813|198688|21
1724940820000|2024-08-29 14:13:40|198842|198717|198840.3|198715.3|198842|198717|198838.3|198713.3|19
1724940830000|2024-08-29 14:13:50|198839.6|198714.6|198824.7|198699.7|198839.6|198714.6|198819.4|198694.4|9
1724940840000|2024-08-29 14:14:00|198824.5|198699.5|198788|198738|198834.6|198748.2|198788|198698.9|20
1724940850000|2024-08-29 14:14:10|198788.6|198738.6|198888.9|198838.9|198890.2|198840.2|198777.9|198727.9|24
1724940860000|2024-08-29 14:14:20|198889.6|198839.6|198888.1|198763.1|198917.5|198841.3|198888.1|198763.1|34
1724940870000|2024-08-29 14:14:30|198887.8|198762.8|198960.9|198835.9|198975.2|198850.2|198887|198762|25
1724940880000|2024-08-29 14:14:40|198962.8|198837.8|198944.6|198819.6|198962.8|198837.8|198930.9|198805.9|17
1724940890000|2024-08-29 14:14:50|198943.9|198818.9|198964.7|198839.7|198964.7|198839.7|198931.3|198806.3|19
1724940900000|2024-08-29 14:15:00|198976.7|198851.7|198936.5|198811.5|198976.7|198851.7|198936.5|198811.5|15
1724940910000|2024-08-29 14:15:10|198939.5|198814.5|198896|198771|198943.2|198818.2|198879.3|198754.3|32
1724940920000|2024-08-29 14:15:20|198900|198775|198900.5|198775.5|198917.9|198792.9|198898.8|198773.8|26
1724940930000|2024-08-29 14:15:30|198896.1|198771.1|198892.5|198767.5|198902.4|198777.4|198891.7|198766.7|19
1724940940000|2024-08-29 14:15:40|198906.1|198781.1|198917.7|198792.7|198919.2|198794.2|198897.1|198772.1|22
1724940950000|2024-08-29 14:15:50|198917.5|198792.5|198965.4|198840.4|198965.4|198840.4|198897.7|198772.7|22
1724940960000|2024-08-29 14:16:00|198968.1|198843.1|198989.7|198864.7|199017.5|198892.5|198965.8|198840.8|27
1724940970000|2024-08-29 14:16:10|198980.9|198855.9|198990|198865|198991.3|198866.3|198980.9|198855.9|22
1724940980000|2024-08-29 14:16:20|199035.6|198910.6|199096.8|198971.8|199100.7|198975.7|199035.6|198910.6|33
1724940990000|2024-08-29 14:16:30|199097.7|198972.7|199071.4|198946.4|199097.7|198972.7|199069.7|198944.7|33
1724941000000|2024-08-29 14:16:40|199070.5|198945.5|199002.4|198877.4|199081.5|198956.5|198988.9|198863.9|29
1724941010000|2024-08-29 14:16:50|199001.3|198876.3|198976.3|198851.3|199001.3|198876.3|198975.2|198850.2|33
1724941020000|2024-08-29 14:17:00|198974.7|198849.7|198946.7|198821.7|198997.2|198872.2|198946.7|198821.7|28
1724941030000|2024-08-29 14:17:10|198952.5|198827.5|198958|198833|198970.8|198845.8|198902.2|198777.2|31
1724941040000|2024-08-29 14:17:20|198958.8|198833.8|198960.7|198835.7|198964.7|198839.7|198956.3|198831.3|22
1724941050000|2024-08-29 14:17:30|198961.3|198836.3|198956.5|198831.5|198962.8|198837.8|198947.2|198822.2|34
1724941060000|2024-08-29 14:17:40|198956.6|198831.6|198948.7|198823.7|198959.8|198834.8|198945.8|198820.8|34
1724941070000|2024-08-29 14:17:50|198950.1|198825.1|198910.1|198785.1|198950.1|198825.1|198900.4|198775.4|36
1724941080000|2024-08-29 14:18:00|198932.3|198807.3|198954.2|198829.2|198954.2|198829.2|198928.2|198803.2|28
1724941090000|2024-08-29 14:18:10|198957.8|198832.8|198995.5|198870.5|199004.9|198879.9|198957|198832|30
1724941100000|2024-08-29 14:18:20|198997.6|198872.6|199033.1|198908.1|199033.1|198908.1|198997.6|198872.6|22
1724941110000|2024-08-29 14:18:30|199036.1|198911.1|199038.8|198913.8|199039|198914|199034.5|198909.5|16
1724941120000|2024-08-29 14:18:40|199038|198913|199032.6|198907.6|199040.2|198915.2|199032.4|198907.4|18
1724941130000|2024-08-29 14:18:50|199032.9|198907.9|199037.8|198912.8|199037.8|198912.8|199032.5|198907.5|6
1724941140000|2024-08-29 14:19:00|199038.5|198913.5|199031.6|198906.6|199065.7|198940.7|199028|198903|23
1724941150000|2024-08-29 14:19:10|199030.3|198905.3|199072.5|198947.5|199078.9|198953.9|199020.3|198895.3|19
1724941160000|2024-08-29 14:19:20|199070.1|198945.1|199061.5|198936.5|199079.4|198954.4|199061.5|198936.5|19
1724941170000|2024-08-29 14:19:30|199063.9|198938.9|199054.6|198929.6|199063.9|198938.9|199050.2|198925.2|17
1724941180000|2024-08-29 14:19:40|199055|198930|199055.5|198930.5|199056.3|198931.3|199050.9|198925.9|14
1724941190000|2024-08-29 14:19:50|199052.5|198927.5|199054.2|198929.2|199061.8|198936.8|199051.9|198926.9|24
1724941200000|2024-08-29 14:20:00|199052.4|198927.4|198970.7|198845.7|199054.7|198929.7|198968|198843|26
1724941210000|2024-08-29 14:20:10|198969.1|198844.1|198962.8|198837.8|198975.8|198850.8|198959.4|198834.4|31
1724941220000|2024-08-29 14:20:20|198963.7|198838.7|198970.9|198845.9|199011|198886|198963|198838|29
1724941230000|2024-08-29 14:20:30|198971.9|198846.9|198954.9|198829.9|198971.9|198846.9|198950.9|198825.9|33
1724941240000|2024-08-29 14:20:40|198956.3|198831.3|198945.8|198820.8|198957.3|198832.3|198943.1|198818.1|19
1724941250000|2024-08-29 14:20:50|198945.7|198820.7|198930|198805|198950.4|198825.4|198930|198805|15
1724941260000|2024-08-29 14:21:00|198930.7|198805.7|198980.9|198855.9|199006.2|198881.2|198930.7|198805.7|34
1724941270000|2024-08-29 14:21:10|198980.6|198855.6|198980.4|198855.4|198995.7|198870.7|198966.9|198841.9|24
1724941280000|2024-08-29 14:21:20|198981.3|198856.3|198981.9|198856.9|198982.2|198857.2|198973.4|198848.4|14
1724941290000|2024-08-29 14:21:30|198982.9|198857.9|198982.2|198857.2|198988.9|198863.9|198982.2|198857.2|7
1724941300000|2024-08-29 14:21:40|198982.5|198857.5|198983.9|198858.9|198985.5|198860.5|198982.5|198857.5|5
1724941310000|2024-08-29 14:21:50|198985.5|198860.5|198989.9|198864.9|198989.9|198864.9|198981.6|198856.6|7
1724941320000|2024-08-29 14:22:00|198987.4|198862.4|198936.6|198811.6|198987.4|198862.4|198916.7|198791.7|19
1724941330000|2024-08-29 14:22:10|198939.9|198814.9|198970.3|198845.3|198970.3|198845.3|198939.9|198814.9|26
1724941340000|2024-08-29 14:22:20|198969|198844|198953.4|198828.4|198969.6|198844.6|198913.2|198788.2|26
1724941350000|2024-08-29 14:22:30|198952.7|198827.7|198958|198833|198968.2|198843.2|198952|198827|32
1724941360000|2024-08-29 14:22:40|198958.8|198833.8|198927.5|198802.5|198959.5|198834.5|198907.8|198782.8|17
1724941370000|2024-08-29 14:22:50|198929|198804|198973.4|198848.4|198978.9|198853.9|198927.2|198802.2|26
1724941380000|2024-08-29 14:23:00|198973.7|198848.7|198941|198816|198975.4|198850.4|198941|198816|29
1724941390000|2024-08-29 14:23:10|198928.3|198803.3|198941.5|198816.5|198952.5|198827.5|198923.5|198798.5|28
1724941400000|2024-08-29 14:23:20|198943|198818|198940.4|198815.4|198944.1|198819.1|198939.9|198814.9|12
1724941410000|2024-08-29 14:23:30|198940.2|198815.2|198953|198828|198953|198828|198940.2|198815.2|6
1724941420000|2024-08-29 14:23:40|198953.1|198828.1|198950.3|198825.3|198954.9|198829.9|198950.3|198825.3|8
1724941430000|2024-08-29 14:23:50|198951|198826|198949.1|198824.1|198951.2|198826.2|198949|198824|7
1724941440000|2024-08-29 14:24:00|198951.4|198826.4|198934.7|198809.7|198951.4|198826.4|198925|198800|14
1724941450000|2024-08-29 14:24:10|198936.6|198811.6|198945.5|198820.5|198985.2|198860.2|198936.6|198811.6|21
1724941460000|2024-08-29 14:24:20|198946.4|198821.4|198941.8|198816.8|198946.4|198821.4|198937.4|198812.4|7
1724941470000|2024-08-29 14:24:30|198942.3|198817.3|198945.2|198820.2|198945.2|198820.2|198942.3|198817.3|5
1724941480000|2024-08-29 14:24:40|198944.5|198819.5|198945.2|198820.2|198945.2|198820.2|198944.5|198819.5|3
1724941490000|2024-08-29 14:24:50|198947.3|198822.3|198960|198835|198966.8|198841.8|198947.3|198822.3|12
1724941500000|2024-08-29 14:25:00|198957.7|198832.7|198961.7|198836.7|198963.2|198838.2|198957.6|198832.6|15
1724941510000|2024-08-29 14:25:10|198961.9|198836.9|198979.4|198854.4|198984.5|198859.5|198961.9|198836.9|18
1724941520000|2024-08-29 14:25:20|198979.5|198854.5|198961.2|198836.2|198995|198870|198956|198831|17
1724941530000|2024-08-29 14:25:30|198961.4|198836.4|199048.1|198923.1|199048.1|198923.1|198960.9|198835.9|33
1724941540000|2024-08-29 14:25:40|199045.4|198920.4|199006.3|198881.3|199049.7|198924.7|199006.3|198881.3|23
1724941550000|2024-08-29 14:25:50|198992.2|198867.2|199028|198903|199041.2|198916.2|198992.2|198867.2|12
1724941560000|2024-08-29 14:26:00|199027.6|198902.6|199027.5|198902.5|199039.6|198914.6|199027.1|198902.1|13
1724941570000|2024-08-29 14:26:10|199025.1|198900.1|199029.2|198904.2|199032.6|198907.6|199024.7|198899.7|9
1724941580000|2024-08-29 14:26:20|199033|198908|199040.6|198915.6|199041.2|198916.2|199028.9|198903.9|16
1724941590000|2024-08-29 14:26:30|199032.4|198907.4|199029.3|198904.3|199044|198919|199025.3|198900.3|16
1724941600000|2024-08-29 14:26:40|199028|198903|199032.4|198907.4|199032.4|198907.4|198985.6|198860.6|17
1724941610000|2024-08-29 14:26:50|199044.3|198919.3|199011.8|198886.8|199044.3|198919.3|198999.8|198874.8|17
1724941620000|2024-08-29 14:27:00|199013.6|198888.6|199030|198905|199034.4|198909.4|199013.6|198888.6|17
1724941630000|2024-08-29 14:27:10|199030.7|198905.7|199030.5|198905.5|199040.3|198915.3|199030.1|198905.1|15
1724941640000|2024-08-29 14:27:20|199029.9|198904.9|199099.8|198974.8|199119.4|198994.4|199029.9|198904.9|19
1724941650000|2024-08-29 14:27:30|199099.7|198974.7|199106.7|198981.7|199111.4|198986.4|199099.7|198974.7|18
1724941660000|2024-08-29 14:27:40|199106.1|198981.1|199106.2|198981.2|199109.8|198984.8|199104.9|198979.9|11
1724941670000|2024-08-29 14:27:50|199102.5|198977.5|199106.1|198981.1|199106.1|198981.1|199096.2|198971.2|13
1724941680000|2024-08-29 14:28:00|199101|198976|199132.1|199007.1|199135.6|199010.6|199100.4|198975.4|17
1724941690000|2024-08-29 14:28:10|199131.3|199006.3|199149.4|199024.4|199149.4|199024.4|199122.3|198997.3|18
1724941700000|2024-08-29 14:28:20|199154|199029|199272.1|199147.1|199274.6|199149.6|199154|199029|28
1724941710000|2024-08-29 14:28:30|199274.1|199149.1|199339|199214|199340.9|199215.9|199273.6|199148.6|23
1724941720000|2024-08-29 14:28:40|199346|199221|199426.2|199301.2|199432|199307|199346|199221|33
1724941730000|2024-08-29 14:28:50|199428|199303|199439.5|199314.5|199442.3|199317.3|199428|199303|21
1724941740000|2024-08-29 14:29:00|199440.2|199315.2|199511.8|199386.8|199511.9|199386.9|199439.7|199314.7|31
1724941750000|2024-08-29 14:29:10|199514.2|199389.2|199527.8|199402.8|199533.8|199408.8|199500|199375|32
1724941760000|2024-08-29 14:29:20|199524.8|199399.8|199493.7|199368.7|199526.1|199401.1|199474.2|199349.2|32
1724941770000|2024-08-29 14:29:30|199494|199369|199540.6|199415.6|199543.2|199418.2|199494|199369|24
1724941780000|2024-08-29 14:29:40|199541.5|199416.5|199532.7|199407.7|199541.9|199416.9|199532.7|199407.7|9
1724941790000|2024-08-29 14:29:50|199517.6|199392.6|199488.8|199363.8|199517.6|199392.6|199485.6|199360.6|15
1724941800000|2024-08-29 14:30:00|199489.2|199364.2|199519.8|199394.8|199533.2|199408.2|199466.9|199341.9|29
1724941810000|2024-08-29 14:30:10|199524|199399|199637.6|199512.6|199638.9|199513.9|199517.8|199392.8|21
1724941820000|2024-08-29 14:30:20|199639|199514|199609.4|199484.4|199639|199514|199596.8|199471.8|24
1724941830000|2024-08-29 14:30:30|199607.6|199482.6|199590|199465|199608.7|199483.7|199586.6|199461.6|16
1724941840000|2024-08-29 14:30:40|199598.3|199473.3|199476.4|199351.4|199609.3|199484.3|199468.5|199343.5|25
1724941850000|2024-08-29 14:30:50|199490.1|199365.1|199577.1|199452.1|199577.1|199452.1|199490.1|199365.1|26
1724941860000|2024-08-29 14:31:00|199587.3|199462.3|199508.3|199383.3|199587.3|199462.3|199508.3|199383.3|23
1724941870000|2024-08-29 14:31:10|199509.3|199384.3|199511.5|199386.5|199517.4|199392.4|199508.3|199383.3|11
1724941880000|2024-08-29 14:31:20|199510.5|199385.5|199516.8|199391.8|199516.8|199391.8|199465|199340|21
1724941890000|2024-08-29 14:31:30|199522.3|199397.3|199588.2|199463.2|199588.2|199463.2|199519|199394|24
1724941900000|2024-08-29 14:31:40|199587.2|199462.2|199586.4|199461.4|199591.5|199466.5|199581.9|199456.9|22
1724941910000|2024-08-29 14:31:50|199585|199460|199591.2|199466.2|199591.2|199466.2|199546.6|199421.6|32
1724941920000|2024-08-29 14:32:00|199595.4|199470.4|199600.3|199475.3|199601.5|199476.5|199593.2|199468.2|18
1724941930000|2024-08-29 14:32:10|199617.4|199492.4|199565.3|199440.3|199627.5|199502.5|199561.3|199436.3|25
1724941940000|2024-08-29 14:32:20|199566.6|199441.6|199618.5|199493.5|199618.5|199493.5|199566.6|199441.6|21
1724941950000|2024-08-29 14:32:30|199617.4|199492.4|199632.3|199507.3|199640.4|199515.4|199616|199491|28
1724941960000|2024-08-29 14:32:40|199634.8|199509.8|199591.9|199466.9|199635.9|199510.9|199559.7|199434.7|26
1724941970000|2024-08-29 14:32:50|199593|199468|199557.4|199432.4|199606.5|199481.5|199557.4|199432.4|21
1724941980000|2024-08-29 14:33:00|199558.1|199433.1|199497.5|199372.5|199586.8|199461.8|199497.5|199372.5|30
1724941990000|2024-08-29 14:33:10|199492.3|199367.3|199503.1|199378.1|199504.7|199379.7|199456.2|199331.2|35
1724942000000|2024-08-29 14:33:20|199501.9|199376.9|199414|199289|199501.9|199376.9|199414|199289|28
1724942010000|2024-08-29 14:33:30|199418.5|199293.5|199405.5|199280.5|199422.9|199297.9|199390.4|199265.4|27
1724942020000|2024-08-29 14:33:40|199404.8|199279.8|199444.9|199319.9|199451.8|199326.8|199386.7|199261.7|27
1724942030000|2024-08-29 14:33:50|199446.7|199321.7|199453.5|199328.5|199455.3|199330.3|199436.9|199311.9|28
1724942040000|2024-08-29 14:34:00|199453.3|199328.3|199554.7|199429.7|199554.7|199429.7|199440.2|199315.2|27
1724942050000|2024-08-29 14:34:10|199561.9|199436.9|199547.5|199422.5|199563.4|199438.4|199546.1|199421.1|27
1724942060000|2024-08-29 14:34:20|199547.2|199422.2|199582|199457|199588.1|199463.1|199546.1|199421.1|26
1724942070000|2024-08-29 14:34:30|199582.5|199457.5|199497.4|199372.4|199582.7|199457.7|199496.4|199371.4|25
1724942080000|2024-08-29 14:34:40|199497.2|199372.2|199465.8|199340.8|199497.2|199372.2|199464.5|199339.5|31
1724942090000|2024-08-29 14:34:50|199465.1|199340.1|199477.6|199352.6|199483.8|199358.8|199464.9|199339.9|30
1724942100000|2024-08-29 14:35:00|199478.6|199353.6|199449.5|199324.5|199479|199354|199444|199319|28
1724942110000|2024-08-29 14:35:10|199447|199322|199451.7|199326.7|199464.6|199339.6|199431|199306|23
1724942120000|2024-08-29 14:35:20|199450.1|199325.1|199422.8|199297.8|199463.3|199338.3|199421.2|199296.2|21
1724942130000|2024-08-29 14:35:30|199423.3|199298.3|199422|199297|199426.3|199301.3|199420.1|199295.1|14
1724942140000|2024-08-29 14:35:40|199369.1|199244.1|199374.4|199249.4|199377.3|199252.3|199366.9|199241.9|23
1724942150000|2024-08-29 14:35:50|199376.4|199251.4|199291.3|199166.3|199376.4|199251.4|199289.2|199164.2|28
1724942160000|2024-08-29 14:36:00|199306.5|199181.5|199235.6|199110.6|199306.5|199181.5|199235.6|199110.6|30
1724942170000|2024-08-29 14:36:10|199251.2|199126.2|199276.5|199151.5|199286.9|199161.9|199239.2|199114.2|31
1724942180000|2024-08-29 14:36:20|199275.9|199150.9|199298.3|199173.3|199320.8|199195.8|199275.9|199150.9|22
1724942190000|2024-08-29 14:36:30|199297.2|199172.2|199232|199107|199297.2|199172.2|199231.4|199106.4|27
1724942200000|2024-08-29 14:36:40|199232.4|199107.4|199245.4|199120.4|199260.9|199135.9|199231.1|199106.1|23
1724942210000|2024-08-29 14:36:50|199245.9|199120.9|199220.4|199095.4|199264.1|199139.1|199203.3|199078.3|24
1724942220000|2024-08-29 14:37:00|199212.4|199087.4|199225.5|199100.5|199227.1|199102.1|199212.4|199087.4|26
1724942230000|2024-08-29 14:37:10|199224.1|199099.1|199236.6|199111.6|199272.1|199147.1|199216.5|199091.5|27
1724942240000|2024-08-29 14:37:20|199234.9|199109.9|199207.9|199082.9|199240.8|199115.8|199198.2|199073.2|22
1724942250000|2024-08-29 14:37:30|199216|199091|199204.1|199079.1|199216|199091|199193.8|199068.8|21
1724942260000|2024-08-29 14:37:40|199201.7|199076.7|199192.4|199067.4|199203.7|199078.7|199176.1|199051.1|19
1724942270000|2024-08-29 14:37:50|199196.5|199071.5|199201.2|199076.2|199207.3|199082.3|199177.8|199052.8|28
1724942280000|2024-08-29 14:38:00|199202.3|199077.3|199186.7|199061.7|199204.5|199079.5|199186.7|199061.7|13
1724942290000|2024-08-29 14:38:10|199148.2|199023.2|199144.5|199019.5|199157.8|199032.8|199142.4|199017.4|21
1724942300000|2024-08-29 14:38:20|199146.9|199021.9|199080.4|198955.4|199156.7|199031.7|199068.3|198943.3|20
1724942310000|2024-08-29 14:38:30|199063.2|198938.2|199113.7|198988.7|199119.4|198994.4|199063.2|198938.2|12
1724942320000|2024-08-29 14:38:40|199113.6|198988.6|199166.1|199041.1|199168.7|199043.7|199113.6|198988.6|18
1724942330000|2024-08-29 14:38:50|199175.3|199050.3|199148.2|199023.2|199186.1|199061.1|199147.1|199022.1|15
1724942340000|2024-08-29 14:39:00|199114.2|198989.2|199118|198993|199132.6|199007.6|199095.5|198970.5|33
1724942350000|2024-08-29 14:39:10|199115.4|198990.4|199129.6|199004.6|199158.4|199033.4|199115.3|198990.3|23
1724942360000|2024-08-29 14:39:20|199129.3|199004.3|199117.6|198992.6|199130.5|199005.5|199074.5|198949.5|22
1724942370000|2024-08-29 14:39:30|199118.4|198993.4|199171.9|199046.9|199171.9|199046.9|199114.6|198989.6|24
1724942380000|2024-08-29 14:39:40|199169.2|199044.2|199153.6|199028.6|199170.3|199045.3|199131.1|199006.1|23
1724942390000|2024-08-29 14:39:50|199154.1|199029.1|199085.8|198960.8|199166.6|199041.6|199085.8|198960.8|16
1724942400000|2024-08-29 14:40:00|199087.6|198962.6|199094.6|198969.6|199095.8|198970.8|199084.6|198959.6|25
1724942410000|2024-08-29 14:40:10|199095.1|198970.1|199016.8|198891.8|199097.6|198972.6|199015.5|198890.5|26
1724942420000|2024-08-29 14:40:20|199016.7|198891.7|199026.9|198901.9|199030.7|198905.7|199012|198887|26
1724942430000|2024-08-29 14:40:30|199026.1|198901.1|199039.3|198914.3|199039.3|198914.3|199011.9|198886.9|28
1724942440000|2024-08-29 14:40:40|199021.9|198896.9|198973.3|198848.3|199041.5|198916.5|198952.8|198827.8|29
1724942450000|2024-08-29 14:40:50|198972.8|198847.8|198972.7|198847.7|198978.8|198853.8|198948.6|198823.6|32
1724942460000|2024-08-29 14:41:00|198973.6|198848.6|198988.9|198863.9|199039.7|198914.7|198970.9|198845.9|33
1724942470000|2024-08-29 14:41:10|198972.5|198847.5|198860.5|198735.5|198983.9|198858.9|198846.3|198721.3|31
1724942480000|2024-08-29 14:41:20|198860.9|198735.9|198897.9|198772.9|198959.9|198834.9|198860.9|198735.9|33
1724942490000|2024-08-29 14:41:30|198897.5|198772.5|198901.9|198776.9|198918.5|198793.5|198880.9|198755.9|36
1724942500000|2024-08-29 14:41:40|198899.6|198774.6|198843.4|198718.4|198910.2|198785.2|198843.4|198718.4|27
1724942510000|2024-08-29 14:41:50|198842.6|198717.6|198809.4|198684.4|198842.6|198717.6|198788.1|198663.1|28
1724942520000|2024-08-29 14:42:00|198800.8|198675.8|198812.4|198687.4|198815.3|198690.3|198750.7|198625.7|23
1724942530000|2024-08-29 14:42:10|198815.4|198690.4|198846.8|198721.8|198846.8|198721.8|198744.6|198619.6|28
1724942540000|2024-08-29 14:42:20|198833.2|198708.2|198776.6|198651.6|198842.7|198717.7|198771.9|198646.9|31
1724942550000|2024-08-29 14:42:30|198776.2|198651.2|198685.3|198560.3|198776.2|198651.2|198683.6|198558.6|22
1724942560000|2024-08-29 14:42:40|198679.4|198554.4|198655.8|198530.8|198688.5|198563.5|198655.8|198530.8|22
1724942570000|2024-08-29 14:42:50|198646.4|198521.4|198658.9|198533.9|198662.3|198537.3|198643.9|198518.9|24
1724942580000|2024-08-29 14:43:00|198659|198534|198748|198623|198751.4|198626.4|198657.8|198532.8|27
1724942590000|2024-08-29 14:43:10|198747.9|198622.9|198716.8|198591.8|198748.7|198623.7|198679.5|198554.5|35
1724942600000|2024-08-29 14:43:20|198719.4|198594.4|198686.5|198561.5|198719.4|198594.4|198663.2|198538.2|21
1724942610000|2024-08-29 14:43:30|198680.4|198555.4|198603|198478|198680.4|198555.4|198591|198466|22
1724942620000|2024-08-29 14:43:40|198603.9|198478.9|198633.7|198508.7|198637.7|198512.7|198603.1|198478.1|22
1724942630000|2024-08-29 14:43:50|198635.1|198510.1|198634.4|198509.4|198637.7|198512.7|198622.1|198497.1|26
1724942640000|2024-08-29 14:44:00|198633.8|198508.8|198709.4|198584.4|198740.5|198615.5|198614.6|198489.6|27
1724942650000|2024-08-29 14:44:10|198707.8|198582.8|198701|198576|198727.2|198602.2|198701|198576|35
1724942660000|2024-08-29 14:44:20|198700.8|198575.8|198742.8|198617.8|198765.5|198640.5|198700.8|198575.8|33
1724942670000|2024-08-29 14:44:30|198729.7|198604.7|198782.9|198657.9|198788.3|198663.3|198716.9|198591.9|23
1724942680000|2024-08-29 14:44:40|198784.2|198659.2|198781.5|198656.5|198786.9|198661.9|198779.1|198654.1|20
1724942690000|2024-08-29 14:44:50|198783.1|198658.1|198750.2|198625.2|198785.7|198660.7|198744.5|198619.5|27
1724942700000|2024-08-29 14:45:00|198748.5|198623.5|198754.7|198629.7|198754.7|198629.7|198744.5|198619.5|11
1724942710000|2024-08-29 14:45:10|198753.7|198628.7|198744.6|198619.6|198754|198629|198742.4|198617.4|20
1724942720000|2024-08-29 14:45:20|198745.3|198620.3|198749.8|198624.8|198749.8|198624.8|198741.8|198616.8|13
1724942730000|2024-08-29 14:45:30|198747.5|198622.5|198746.3|198621.3|198747.5|198622.5|198736.6|198611.6|23
1724942740000|2024-08-29 14:45:40|198750.2|198625.2|198756.2|198631.2|198790.8|198665.8|198750.2|198625.2|28
1724942750000|2024-08-29 14:45:50|198755.1|198630.1|198756.9|198631.9|198759.4|198634.4|198740.1|198615.1|19
1724942760000|2024-08-29 14:46:00|198754.9|198629.9|198815.7|198690.7|198815.7|198690.7|198753.4|198628.4|24
1724942770000|2024-08-29 14:46:10|198816|198691|198824.9|198699.9|198824.9|198699.9|198799.2|198674.2|22
1724942780000|2024-08-29 14:46:20|198822.9|198697.9|198813.4|198688.4|198822.9|198697.9|198793.3|198668.3|23
1724942790000|2024-08-29 14:46:30|198812.6|198687.6|198794.9|198669.9|198813.5|198688.5|198791.1|198666.1|14
1724942800000|2024-08-29 14:46:40|198799.3|198674.3|198793.5|198668.5|198800.6|198675.6|198791.5|198666.5|13
1724942810000|2024-08-29 14:46:50|198792.3|198667.3|198798.3|198673.3|198801.3|198676.3|198749.5|198624.5|11
1724942820000|2024-08-29 14:47:00|198794.7|198669.7|198812.2|198687.2|198813.9|198688.9|198794.7|198669.7|15
1724942830000|2024-08-29 14:47:10|198811.3|198686.3|198808.1|198683.1|198830.1|198705.1|198807.8|198682.8|19
1724942840000|2024-08-29 14:47:20|198808.6|198683.6|198782.1|198657.1|198808.6|198683.6|198776.6|198651.6|21
1724942850000|2024-08-29 14:47:30|198781.3|198656.3|198779.4|198654.4|198781.3|198656.3|198779.4|198654.4|6
1724942860000|2024-08-29 14:47:40|198779|198654|198749.8|198624.8|198779.2|198654.2|198733.8|198608.8|16
1724942870000|2024-08-29 14:47:50|198750.7|198625.7|198743.8|198618.8|198750.7|198625.7|198741|198616|16
1724942880000|2024-08-29 14:48:00|198744.6|198619.6|198742.4|198617.4|198746.4|198621.4|198741.5|198616.5|16
1724942890000|2024-08-29 14:48:10|198741|198616|198731.4|198606.4|198745|198620|198684.7|198559.7|17
1724942900000|2024-08-29 14:48:20|198728.8|198603.8|198744.4|198619.4|198751.1|198626.1|198722.2|198597.2|21
1724942910000|2024-08-29 14:48:30|198744.9|198619.9|198709.4|198584.4|198746.1|198621.1|198709.4|198584.4|13
1724942920000|2024-08-29 14:48:40|198709.7|198584.7|198701.6|198576.6|198709.7|198584.7|198699.4|198574.4|9
1724942930000|2024-08-29 14:48:50|198702.4|198577.4|198630.3|198505.3|198702.4|198577.4|198630.3|198505.3|24
1724942940000|2024-08-29 14:49:00|198626.5|198501.5|198627|198502|198648.5|198523.5|198614.3|198489.3|26
1724942950000|2024-08-29 14:49:10|198627.7|198502.7|198626.9|198501.9|198645.5|198520.5|198626.9|198501.9|15
1724942960000|2024-08-29 14:49:20|198626.2|198501.2|198623.6|198498.6|198629|198504|198615.2|198490.2|14
1724942970000|2024-08-29 14:49:30|198623.4|198498.4|198634.7|198509.7|198673.1|198548.1|198622.4|198497.4|19
1724942980000|2024-08-29 14:49:40|198634.5|198509.5|198711|198586|198717.1|198592.1|198634.5|198509.5|19
1724942990000|2024-08-29 14:49:50|198713.8|198588.8|198705.4|198580.4|198734.4|198609.4|198701.9|198576.9|23
1724943000000|2024-08-29 14:50:00|198710.6|198585.6|198742.1|198617.1|198789.1|198664.1|198710.6|198585.6|25
1724943010000|2024-08-29 14:50:10|198741|198616|198742.1|198617.1|198742.6|198617.6|198740|198615|19
1724943020000|2024-08-29 14:50:20|198740.8|198615.8|198744|198619|198744.3|198619.3|198739.3|198614.3|19
1724943030000|2024-08-29 14:50:30|198744.4|198619.4|198764.4|198639.4|198775.3|198650.3|198744.4|198619.4|25
1724943040000|2024-08-29 14:50:40|198764|198639|198768.5|198643.5|198768.5|198643.5|198757.5|198632.5|11
1724943050000|2024-08-29 14:50:50|198769.1|198644.1|198787.1|198662.1|198803.7|198678.7|198765.3|198640.3|20
1724943060000|2024-08-29 14:51:00|198786.6|198661.6|198795.3|198670.3|198797.3|198672.3|198785.4|198660.4|18
1724943070000|2024-08-29 14:51:10|198796.4|198671.4|198768.3|198643.3|198796.4|198671.4|198765.5|198640.5|16
1724943080000|2024-08-29 14:51:20|198770.3|198645.3|198764.4|198639.4|198770.3|198645.3|198762.9|198637.9|23
1724943090000|2024-08-29 14:51:30|198762.5|198637.5|198749.7|198624.7|198766.2|198641.2|198735.8|198610.8|13
1724943100000|2024-08-29 14:51:40|198760.3|198635.3|198774.6|198649.6|198782.3|198657.3|198759.1|198634.1|12
1724943110000|2024-08-29 14:51:50|198788.1|198663.1|198762.3|198637.3|198793.3|198668.3|198761.6|198636.6|22
1724943120000|2024-08-29 14:52:00|198761.8|198636.8|198774.5|198649.5|198777.5|198652.5|198756.7|198631.7|15
1724943130000|2024-08-29 14:52:10|198773.2|198648.2|198764.5|198639.5|198773.5|198648.5|198756.5|198631.5|9
1724943140000|2024-08-29 14:52:20|198765.4|198640.4|198723.1|198598.1|198765.4|198640.4|198722.7|198597.7|7
1724943150000|2024-08-29 14:52:30|198722.7|198597.7|198727.8|198602.8|198733.9|198608.9|198715.7|198590.7|11
1724943160000|2024-08-29 14:52:40|198728.6|198603.6|198730.4|198605.4|198730.9|198605.9|198720.4|198595.4|20
1724943170000|2024-08-29 14:52:50|198735|198610|198766.8|198641.8|198789.1|198664.1|198732.7|198607.7|22
1724943180000|2024-08-29 14:53:00|198765.9|198640.9|198749|198624|198768.9|198643.9|198738.9|198613.9|20
1724943190000|2024-08-29 14:53:10|198748.6|198623.6|198750.6|198625.6|198752.8|198627.8|198747.3|198622.3|11
1724943200000|2024-08-29 14:53:20|198749.9|198624.9|198751.3|198626.3|198752.5|198627.5|198749.9|198624.9|9
1724943210000|2024-08-29 14:53:30|198750.5|198625.5|198735.1|198610.1|198751.2|198626.2|198734.6|198609.6|7
1724943220000|2024-08-29 14:53:40|198736.2|198611.2|198730.1|198605.1|198736.2|198611.2|198715.7|198590.7|13
1724943230000|2024-08-29 14:53:50|198730.5|198605.5|198726.7|198601.7|198737.1|198612.1|198726.1|198601.1|17
1724943240000|2024-08-29 14:54:00|198725.8|198600.8|198727|198602|198728.8|198603.8|198725.7|198600.7|6
1724943250000|2024-08-29 14:54:10|198727.5|198602.5|198668.9|198618.9|198727.7|198618.9|198668.2|198580.8|18
1724943260000|2024-08-29 14:54:20|198670.2|198620.2|198715.3|198590.3|198715.3|198629.1|198670.1|198589.5|14
1724943270000|2024-08-29 14:54:30|198714.5|198589.5|198694.9|198569.9|198714.9|198589.9|198688.9|198563.9|10
1724943280000|2024-08-29 14:54:40|198692.4|198567.4|198697.6|198572.6|198702.7|198577.7|198692.4|198567.4|18
1724943290000|2024-08-29 14:54:50|198697.3|198572.3|198654.2|198529.2|198697.3|198572.3|198611.3|198486.3|12
1724943300000|2024-08-29 14:55:00|198659.3|198534.3|198599.2|198474.2|198666.3|198541.3|198598.5|198473.5|20
1724943310000|2024-08-29 14:55:10|198603.5|198478.5|198614.3|198489.3|198624.3|198499.3|198603.5|198478.5|21
1724943320000|2024-08-29 14:55:20|198612.5|198487.5|198611.2|198486.2|198612.7|198487.7|198608.4|198483.4|14
1724943330000|2024-08-29 14:55:30|198575.8|198450.8|198507.6|198382.6|198578|198453|198491.6|198366.6|30
1724943340000|2024-08-29 14:55:40|198506|198381|198478.4|198353.4|198523.8|198398.8|198453.4|198328.4|19
1724943350000|2024-08-29 14:55:50|198478|198353|198428.2|198303.2|198478|198353|198426.7|198301.7|21
1724943360000|2024-08-29 14:56:00|198424.4|198299.4|198471|198346|198471|198346|198423|198298|19
1724943370000|2024-08-29 14:56:10|198467.4|198342.4|198398.7|198273.7|198467.4|198342.4|198377.4|198252.4|31
1724943380000|2024-08-29 14:56:20|198399.7|198274.7|198438.1|198313.1|198489.5|198364.5|198399.7|198274.7|24
1724943390000|2024-08-29 14:56:30|198438.9|198313.9|198467.3|198342.3|198490.9|198365.9|198438.2|198313.2|21
1724943400000|2024-08-29 14:56:40|198468.1|198343.1|198493.4|198368.4|198501|198376|198468.1|198343.1|24
1724943410000|2024-08-29 14:56:50|198495|198370|198552|198427|198553.1|198428.1|198492.4|198367.4|25
1724943420000|2024-08-29 14:57:00|198548.6|198423.6|198677.1|198552.1|198679.1|198554.1|198548.6|198423.6|27
1724943430000|2024-08-29 14:57:10|198677.2|198552.2|198661.3|198536.3|198680.1|198555.1|198657.5|198532.5|33
1724943440000|2024-08-29 14:57:20|198662.3|198537.3|198681.2|198556.2|198696.4|198571.4|198654|198529|28
1724943450000|2024-08-29 14:57:30|198698.9|198573.9|198764|198639|198771.8|198646.8|198698.9|198573.9|29
1724943460000|2024-08-29 14:57:40|198765.7|198640.7|198747.8|198622.8|198779.2|198654.2|198747.8|198622.8|38
1724943470000|2024-08-29 14:57:50|198734.7|198609.7|198680.6|198555.6|198741.9|198616.9|198676.9|198551.9|31
1724943480000|2024-08-29 14:58:00|198679.9|198554.9|198701.3|198576.3|198701.5|198576.5|198622.2|198497.2|39
1724943490000|2024-08-29 14:58:10|198706.7|198581.7|198696.4|198571.4|198713|198588|198663.3|198538.3|38
1724943500000|2024-08-29 14:58:20|198703.2|198578.2|198675.5|198550.5|198705.9|198580.9|198664.8|198539.8|36
1724943510000|2024-08-29 14:58:30|198675.7|198550.7|198632.6|198507.6|198693|198568|198626.3|198501.3|32
1724943520000|2024-08-29 14:58:40|198630.8|198505.8|198662.9|198537.9|198676.4|198551.4|198630.8|198505.8|30
1724943530000|2024-08-29 14:58:50|198663.6|198538.6|198741|198616|198747|198622|198650.1|198525.1|35
1724943540000|2024-08-29 14:59:00|198738.9|198613.9|198758|198633|198758|198633|198717.4|198592.4|35
1724943550000|2024-08-29 14:59:10|198758.1|198633.1|198766.1|198641.1|198766.2|198641.2|198746.9|198621.9|28
1724943560000|2024-08-29 14:59:20|198755.6|198630.6|198777|198652|198777.2|198652.2|198755.6|198630.6|20
1724943570000|2024-08-29 14:59:30|198776.8|198651.8|198811.1|198686.1|198811.1|198686.1|198776.8|198651.8|23
1724943580000|2024-08-29 14:59:40|198819.3|198694.3|198784.2|198659.2|198853.9|198728.9|198784.2|198659.2|32
1724943590000|2024-08-29 14:59:50|198788.8|198663.8|198800.9|198675.9|198802.2|198677.2|198767.7|198642.7|26
1724943600000|2024-08-29 15:00:00|198791.4|198666.4|198661.2|198536.2|198795|198670|198661.2|198536.2|35
1724943610000|2024-08-29 15:00:10|198670.4|198545.4|198674.8|198549.8|198686.9|198561.9|198643.5|198518.5|40
1724943620000|2024-08-29 15:00:20|198685.7|198560.7|198722.4|198597.4|198732.5|198607.5|198675.1|198550.1|35
1724943630000|2024-08-29 15:00:30|198728.4|198603.4|198745|198620|198749.4|198624.4|198718.3|198593.3|35
1724943640000|2024-08-29 15:00:40|198761.2|198636.2|198801.8|198676.8|198801.8|198676.8|198761.2|198636.2|30
1724943650000|2024-08-29 15:00:50|198801.7|198676.7|198872.9|198747.9|198877.1|198752.1|198796.7|198671.7|35
1724943660000|2024-08-29 15:01:00|198870.5|198745.5|198902.6|198777.6|198905.5|198780.5|198866.6|198741.6|33
1724943670000|2024-08-29 15:01:10|198899.7|198774.7|198974.6|198849.6|198974.6|198849.6|198894.4|198769.4|33
1724943680000|2024-08-29 15:01:20|198944.2|198819.2|198967.4|198842.4|198969.6|198844.6|198940.1|198815.1|39
1724943690000|2024-08-29 15:01:30|198966.5|198841.5|198979.4|198854.4|198980.2|198855.2|198956.5|198831.5|30
1724943700000|2024-08-29 15:01:40|198979.3|198854.3|198941.7|198816.7|198983.1|198858.1|198938.8|198813.8|15
1724943710000|2024-08-29 15:01:50|198940.4|198815.4|198870.6|198745.6|198940.4|198815.4|198861|198736|24
1724943720000|2024-08-29 15:02:00|198855.8|198730.8|198818.7|198693.7|198861.4|198736.4|198785.2|198660.2|31
1724943730000|2024-08-29 15:02:10|198818.3|198693.3|198922.8|198797.8|198936|198811|198816.8|198691.8|35
1724943740000|2024-08-29 15:02:20|198924.9|198799.9|198955.5|198830.5|198958.6|198833.6|198909.8|198784.8|32
1724943750000|2024-08-29 15:02:30|198960.4|198835.4|198863.3|198738.3|198960.4|198835.4|198863.3|198738.3|27
1724943760000|2024-08-29 15:02:40|198869.2|198744.2|198865.9|198740.9|198870.8|198745.8|198860.4|198735.4|29
1724943770000|2024-08-29 15:02:50|198865.4|198740.4|198859.5|198734.5|198872.3|198747.3|198857|198732|19
1724943780000|2024-08-29 15:03:00|198855.2|198730.2|198865.1|198740.1|198873.7|198748.7|198854.4|198729.4|24
1724943790000|2024-08-29 15:03:10|198862.3|198737.3|198863.3|198738.3|198865.4|198740.4|198851.9|198726.9|16
1724943800000|2024-08-29 15:03:20|198863.5|198738.5|198852.8|198727.8|198875.8|198750.8|198846.4|198721.4|17
1724943810000|2024-08-29 15:03:30|198852.2|198727.2|198787.4|198662.4|198856.2|198731.2|198785.5|198660.5|23
1724943820000|2024-08-29 15:03:40|198786.3|198661.3|198784.6|198659.6|198792|198667|198777.7|198652.7|21
1724943830000|2024-08-29 15:03:50|198785.3|198660.3|198789.3|198664.3|198793.8|198668.8|198785.3|198660.3|23
1724943840000|2024-08-29 15:04:00|198788|198663|198859.7|198734.7|198865.1|198740.1|198788|198663|24
1724943850000|2024-08-29 15:04:10|198858.5|198733.5|198856.3|198731.3|198863.2|198738.2|198856.1|198731.1|17
1724943860000|2024-08-29 15:04:20|198856.2|198731.2|198857|198732|198859.4|198734.4|198856.2|198731.2|15
1724943870000|2024-08-29 15:04:30|198860.2|198735.2|198862.3|198737.3|198862.3|198737.3|198858.4|198733.4|14
1724943880000|2024-08-29 15:04:40|198860.8|198735.8|198860.9|198735.9|198861.9|198736.9|198860.4|198735.4|5
1724943890000|2024-08-29 15:04:50|198860|198735|198831.3|198706.3|198860|198735|198822|198697|24
1724943900000|2024-08-29 15:05:00|198828.3|198703.3|198831.5|198706.5|198845.2|198720.2|198821.2|198696.2|21
1724943910000|2024-08-29 15:05:10|198832.5|198707.5|198826|198701|198834.7|198709.7|198825.5|198700.5|15
1724943920000|2024-08-29 15:05:20|198828.8|198703.8|198816.2|198691.2|198830.8|198705.8|198812.3|198687.3|17
1724943930000|2024-08-29 15:05:30|198817.2|198692.2|198852.3|198727.3|198852.3|198727.3|198814.6|198689.6|17
1724943940000|2024-08-29 15:05:40|198853.7|198728.7|198941.1|198816.1|198957|198832|198850.6|198725.6|14
1724943950000|2024-08-29 15:05:50|198925.4|198800.4|198950.1|198825.1|198955.2|198830.2|198925.4|198800.4|33
1724943960000|2024-08-29 15:06:00|198948.4|198823.4|198937.2|198812.2|198948.4|198823.4|198933|198808|18
1724943970000|2024-08-29 15:06:10|198936.7|198811.7|198934.9|198809.9|198936.7|198811.7|198932.9|198807.9|7
1724943980000|2024-08-29 15:06:20|198936|198811|198979.8|198854.8|198981.5|198856.5|198936|198811|9
1724943990000|2024-08-29 15:06:30|198978.3|198853.3|198981.6|198856.6|198988.2|198863.2|198977.9|198852.9|18
1724944000000|2024-08-29 15:06:40|198978.8|198853.8|198989.4|198864.4|198993.2|198868.2|198975|198850|19
1724944010000|2024-08-29 15:06:50|198988.8|198863.8|198987.2|198862.2|198988.8|198863.8|198986.3|198861.3|8
1724944020000|2024-08-29 15:07:00|198987.9|198862.9|198922.1|198797.1|198990.9|198865.9|198922.1|198797.1|16
1724944030000|2024-08-29 15:07:10|198924.6|198799.6|198898|198773|198924.6|198799.6|198898|198773|20
1724944040000|2024-08-29 15:07:20|198894.7|198769.7|198893.5|198768.5|198909.1|198784.1|198892.4|198767.4|24
1724944050000|2024-08-29 15:07:30|198885.4|198760.4|198766.4|198641.4|198885.4|198760.4|198759.2|198634.2|35
1724944060000|2024-08-29 15:07:40|198760.2|198635.2|198769.4|198644.4|198769.4|198644.4|198756.2|198631.2|39
1724944070000|2024-08-29 15:07:50|198769.6|198644.6|198703.9|198578.9|198770|198645|198698.3|198573.3|24
1724944080000|2024-08-29 15:08:00|198706.6|198581.6|198684.6|198559.6|198706.6|198581.6|198676.3|198551.3|20
1724944090000|2024-08-29 15:08:10|198682.2|198557.2|198673.5|198548.5|198682.2|198557.2|198673.5|198548.5|10
1724944100000|2024-08-29 15:08:20|198672.3|198547.3|198638|198513|198672.3|198547.3|198605.3|198480.3|22
1724944110000|2024-08-29 15:08:30|198637|198512|198637.8|198512.8|198641.1|198516.1|198634.8|198509.8|13
1724944120000|2024-08-29 15:08:40|198636.7|198511.7|198664.4|198539.4|198691.9|198566.9|198635.1|198510.1|21
1724944130000|2024-08-29 15:08:50|198662.9|198537.9|198656.7|198531.7|198664.8|198539.8|198636.3|198511.3|22
1724944140000|2024-08-29 15:09:00|198654.8|198529.8|198648.9|198523.9|198657.5|198532.5|198647|198522|28
1724944150000|2024-08-29 15:09:10|198650|198525|198553.3|198428.3|198672.5|198547.5|198553.3|198428.3|37
1724944160000|2024-08-29 15:09:20|198552.5|198427.5|198557.8|198432.8|198558.5|198433.5|198551.2|198426.2|23
1724944170000|2024-08-29 15:09:30|198558.1|198433.1|198620.8|198495.8|198623|198498|198556.4|198431.4|38
1724944180000|2024-08-29 15:09:40|198622.1|198497.1|198593.4|198468.4|198623.5|198498.5|198589.2|198464.2|33
1724944190000|2024-08-29 15:09:50|198593.7|198468.7|198570.9|198445.9|198594.2|198469.2|198563.9|198438.9|31
1724944200000|2024-08-29 15:10:00|198572.3|198447.3|198550.1|198425.1|198572.3|198447.3|198545.2|198420.2|26
1724944210000|2024-08-29 15:10:10|198552.2|198427.2|198596.9|198471.9|198596.9|198471.9|198552.2|198427.2|18
1724944220000|2024-08-29 15:10:20|198594.4|198469.4|198615.6|198490.6|198636.6|198511.6|198594.3|198469.3|30
1724944230000|2024-08-29 15:10:30|198614|198489|198539.7|198414.7|198619.4|198494.4|198536.3|198411.3|35
1724944240000|2024-08-29 15:10:40|198542.6|198417.6|198547.5|198422.5|198553.5|198428.5|198538.8|198413.8|30
1724944250000|2024-08-29 15:10:50|198547.2|198422.2|198518.9|198393.9|198548.2|198423.2|198496.4|198371.4|30
1724944260000|2024-08-29 15:11:00|198517|198392|198576.6|198451.6|198625.1|198500.1|198489.1|198364.1|31
1724944270000|2024-08-29 15:11:10|198577.5|198452.5|198576.3|198451.3|198611.2|198486.2|198573.6|198448.6|28
1724944280000|2024-08-29 15:11:20|198577.4|198452.4|198591.2|198466.2|198596.5|198471.5|198577.4|198452.4|29
1724944290000|2024-08-29 15:11:30|198591.3|198466.3|198619.2|198494.2|198623.7|198498.7|198591.3|198466.3|18
1724944300000|2024-08-29 15:11:40|198619.7|198494.7|198650.2|198525.2|198650.2|198525.2|198619.7|198494.7|13
1724944310000|2024-08-29 15:11:50|198650.6|198525.6|198674.5|198549.5|198674.5|198549.5|198650.6|198525.6|16
1724944320000|2024-08-29 15:12:00|198677.6|198552.6|198600.1|198475.1|198686.3|198561.3|198600.1|198475.1|20
1724944330000|2024-08-29 15:12:10|198602.2|198477.2|198575.8|198450.8|198602.2|198477.2|198559.3|198434.3|24
1724944340000|2024-08-29 15:12:20|198586.8|198461.8|198559.1|198434.1|198595.5|198470.5|198549.4|198424.4|28
1724944350000|2024-08-29 15:12:30|198552.4|198427.4|198558.2|198433.2|198574.8|198449.8|198547.8|198422.8|31
1724944360000|2024-08-29 15:12:40|198557.8|198432.8|198566.8|198441.8|198566.8|198441.8|198554|198429|14
1724944370000|2024-08-29 15:12:50|198579.5|198454.5|198648.5|198523.5|198651.2|198526.2|198574.5|198449.5|17
1724944380000|2024-08-29 15:13:00|198697.6|198572.6|198736.1|198611.1|198743.8|198618.8|198686.2|198561.2|24
1724944390000|2024-08-29 15:13:10|198717.1|198592.1|198803.1|198678.1|198805|198680|198717.1|198592.1|34
1724944400000|2024-08-29 15:13:20|198817.7|198692.7|198835.7|198710.7|198847.4|198722.4|198814.8|198689.8|26
1724944410000|2024-08-29 15:13:30|198835.8|198710.8|198814.9|198689.9|198836.4|198711.4|198806.9|198681.9|20
1724944420000|2024-08-29 15:13:40|198813.8|198688.8|198773.6|198648.6|198825.5|198700.5|198773.6|198648.6|21
1724944430000|2024-08-29 15:13:50|198772.2|198647.2|198722.4|198597.4|198772.2|198647.2|198722.4|198597.4|23
1724944440000|2024-08-29 15:14:00|198723.4|198598.4|198681|198556|198725.1|198600.1|198675.4|198550.4|15
1724944450000|2024-08-29 15:14:10|198679.3|198554.3|198683.1|198558.1|198683.1|198558.1|198679.1|198554.1|8
1724944460000|2024-08-29 15:14:20|198680.3|198555.3|198681|198556|198681|198556|198679.9|198554.9|4
1724944470000|2024-08-29 15:14:30|198679.3|198554.3|198689.6|198564.6|198705.8|198580.8|198678.1|198553.1|19
1724944480000|2024-08-29 15:14:40|198690.6|198565.6|198704.5|198579.5|198707.2|198582.2|198688.1|198563.1|10
1724944490000|2024-08-29 15:14:50|198703|198578|198755.2|198630.2|198769.8|198644.8|198688.9|198563.9|15
1724944500000|2024-08-29 15:15:00|198755.3|198630.3|198756.2|198631.2|198759.7|198634.7|198753.7|198628.7|12
1724944510000|2024-08-29 15:15:10|198755.7|198630.7|198761.6|198636.6|198785.4|198660.4|198755|198630|32
1724944520000|2024-08-29 15:15:20|198761.9|198636.9|198799.2|198674.2|198805.2|198680.2|198761.9|198636.9|24
1724944530000|2024-08-29 15:15:30|198801.1|198676.1|198807.3|198682.3|198807.3|198682.3|198793.7|198668.7|13
1724944540000|2024-08-29 15:15:40|198808|198683|198845.6|198720.6|198852.3|198727.3|198808|198683|15
1724944550000|2024-08-29 15:15:50|198844.3|198719.3|198870.2|198745.2|198905.5|198780.5|198844|198719|31
1724944560000|2024-08-29 15:16:00|198871.4|198746.4|198879|198754|198881|198756|198871.4|198746.4|15
1724944570000|2024-08-29 15:16:10|198877.7|198752.7|198885.7|198760.7|198893.7|198768.7|198877.7|198752.7|30
1724944580000|2024-08-29 15:16:20|198884.3|198759.3|198889.5|198764.5|198892.7|198767.7|198884.3|198759.3|20
1724944590000|2024-08-29 15:16:30|198891.9|198766.9|198905.1|198780.1|198905.1|198780.1|198887.3|198762.3|20
1724944600000|2024-08-29 15:16:40|198902.8|198777.8|198921.6|198796.6|198929.4|198804.4|198899.5|198774.5|30
1724944610000|2024-08-29 15:16:50|198924.5|198799.5|198922.4|198797.4|198925.3|198800.3|198915|198790|19
1724944620000|2024-08-29 15:17:00|198920.9|198795.9|198917.7|198792.7|198926.5|198801.5|198881.8|198756.8|24
1724944630000|2024-08-29 15:17:10|198900|198775|198881.2|198756.2|198900|198775|198880.2|198755.2|19
1724944640000|2024-08-29 15:17:20|198881.3|198756.3|198901.3|198776.3|198904.9|198779.9|198881.3|198756.3|14
1724944650000|2024-08-29 15:17:30|198904.6|198779.6|198983.1|198858.1|198987.6|198862.6|198904.6|198779.6|25
1724944660000|2024-08-29 15:17:40|199005.1|198880.1|198946.4|198821.4|199053|198928|198944.6|198819.6|32
1724944670000|2024-08-29 15:17:50|198951.8|198826.8|198928.7|198803.7|198955.7|198830.7|198926.4|198801.4|18
1724944680000|2024-08-29 15:18:00|198954.2|198829.2|198998.8|198873.8|199002.4|198877.4|198951.8|198826.8|25
1724944690000|2024-08-29 15:18:10|198992.2|198867.2|198948.4|198823.4|199003|198878|198947|198822|22
1724944700000|2024-08-29 15:18:20|198948.1|198823.1|198946.5|198821.5|198954.1|198829.1|198945|198820|34
1724944710000|2024-08-29 15:18:30|198971.3|198846.3|198978.6|198853.6|199078.3|198953.3|198971.3|198846.3|33
1724944720000|2024-08-29 15:18:40|198976.5|198851.5|198938.7|198813.7|198976.5|198851.5|198922.6|198797.6|32
1724944730000|2024-08-29 15:18:50|198934.7|198809.7|198947.1|198822.1|198951.5|198826.5|198934.5|198809.5|39
1724944740000|2024-08-29 15:19:00|198947.2|198822.2|198918.5|198793.5|198970.6|198845.6|198879.8|198754.8|37
1724944750000|2024-08-29 15:19:10|198938.4|198813.4|198944.3|198819.3|198951|198826|198929.8|198804.8|36
1724944760000|2024-08-29 15:19:20|198944.9|198819.9|198926.1|198801.1|198950.1|198825.1|198925.3|198800.3|33
1724944770000|2024-08-29 15:19:30|198927.1|198802.1|198929.5|198804.5|198932.1|198807.1|198926|198801|17
1724944780000|2024-08-29 15:19:40|198931.2|198806.2|198927.1|198802.1|198931.4|198806.4|198927.1|198802.1|18
1724944790000|2024-08-29 15:19:50|198925.6|198800.6|198913.8|198788.8|198926.6|198801.6|198913|198788|7
1724944800000|2024-08-29 15:20:00|198905.8|198780.8|198911.7|198786.7|198914.1|198789.1|198887|198762|20
1724944810000|2024-08-29 15:20:10|198910.2|198785.2|198910.7|198785.7|198929.7|198804.7|198909|198784|20
1724944820000|2024-08-29 15:20:20|198911.3|198786.3|199019.9|198894.9|199041.7|198916.7|198911.3|198786.3|34
1724944830000|2024-08-29 15:20:30|199020.4|198895.4|199002.3|198877.3|199024.9|198899.9|199002.3|198877.3|20
1724944840000|2024-08-29 15:20:40|199002.1|198877.1|199013.4|198888.4|199030.2|198905.2|199001.5|198876.5|23
1724944850000|2024-08-29 15:20:50|199012|198887|199094.2|198969.2|199094.3|198969.3|198991.3|198866.3|30
1724944860000|2024-08-29 15:21:00|199094.4|198969.4|199175.6|199050.6|199179.3|199054.3|199094.4|198969.4|26
1724944870000|2024-08-29 15:21:10|199147.3|199022.3|199152.2|199027.2|199174|199049|199136.5|199011.5|30
1724944880000|2024-08-29 15:21:20|199152.9|199027.9|199138.8|199013.8|199152.9|199027.9|199131.8|199006.8|21
1724944890000|2024-08-29 15:21:30|199139.7|199014.7|199140.7|199015.7|199142.1|199017.1|199133.9|199008.9|22
1724944900000|2024-08-29 15:21:40|199140.3|199015.3|199150.2|199025.2|199150.2|199025.2|199138.9|199013.9|26
1724944910000|2024-08-29 15:21:50|199149.3|199024.3|199190.2|199065.2|199193.3|199068.3|199144.3|199019.3|35
1724944920000|2024-08-29 15:22:00|199190.8|199065.8|199157|199032|199190.8|199065.8|199112.6|198987.6|29
1724944930000|2024-08-29 15:22:10|199149.6|199024.6|199189.2|199064.2|199190.3|199065.3|199149.4|199024.4|18
1724944940000|2024-08-29 15:22:20|199184.3|199059.3|199174.1|199049.1|199185|199060|199174.1|199049.1|15
1724944950000|2024-08-29 15:22:30|199173|199048|199182.8|199057.8|199185.3|199060.3|199167.7|199042.7|16
1724944960000|2024-08-29 15:22:40|199184.5|199059.5|199184.6|199059.6|199189|199064|199182.1|199057.1|10
1724944970000|2024-08-29 15:22:50|199197.3|199072.3|199241.1|199116.1|199241.8|199116.8|199197.3|199072.3|26
1724944980000|2024-08-29 15:23:00|199243|199118|199241.9|199116.9|199243|199118|199219.1|199094.1|15
1724944990000|2024-08-29 15:23:10|199241.2|199116.2|199223|199098|199241.2|199116.2|199217.8|199092.8|15
1724945000000|2024-08-29 15:23:20|199222.3|199097.3|199226.7|199101.7|199226.7|199101.7|199222.3|199097.3|8
1724945010000|2024-08-29 15:23:30|199226.5|199101.5|199181.3|199056.3|199226.5|199101.5|199179.2|199054.2|11
1724945020000|2024-08-29 15:23:40|199180.7|199055.7|199179.7|199054.7|199180.7|199055.7|199179.7|199054.7|2
1724945030000|2024-08-29 15:23:50|199179.1|199054.1|199179.6|199054.6|199179.6|199054.6|199177.2|199052.2|3
1724945040000|2024-08-29 15:24:00|199177.9|199052.9|199178.8|199053.8|199179|199054|199177.9|199052.9|3
1724945050000|2024-08-29 15:24:10|199174.9|199049.9|199168.4|199043.4|199194.3|199069.3|199140.6|199015.6|27
1724945060000|2024-08-29 15:24:20|199168.1|199043.1|199032.9|198907.9|199170|199045|199032.9|198907.9|37
1724945070000|2024-08-29 15:24:30|199033.4|198908.4|199051.7|198926.7|199063.5|198938.5|199033.4|198908.4|30
1724945080000|2024-08-29 15:24:40|199052.5|198927.5|199033.1|198908.1|199052.8|198927.8|199031.5|198906.5|22
1724945090000|2024-08-29 15:24:50|199033.4|198908.4|199051.5|198926.5|199061.5|198936.5|199016.4|198891.4|24
1724945100000|2024-08-29 15:25:00|199047.8|198922.8|199059.8|198934.8|199062.1|198937.1|199047.4|198922.4|28
1724945110000|2024-08-29 15:25:10|199060.5|198935.5|199097.3|198972.3|199116.8|198991.8|199056.2|198931.2|26
1724945120000|2024-08-29 15:25:20|199102.2|198977.2|199134.6|199009.6|199136.4|199011.4|199099|198974|28
1724945130000|2024-08-29 15:25:30|199135.2|199010.2|199190.2|199065.2|199196.4|199071.4|199130.1|199005.1|38
1724945140000|2024-08-29 15:25:40|199185.4|199060.4|199191.6|199066.6|199195.8|199070.8|199184.5|199059.5|37
1724945150000|2024-08-29 15:25:50|199194|199069|199184|199059|199195.8|199070.8|199178.1|199053.1|26
1724945160000|2024-08-29 15:26:00|199189.3|199064.3|199167.9|199042.9|199189.3|199064.3|199163.5|199038.5|20
1724945170000|2024-08-29 15:26:10|199165.5|199040.5|199032.9|198907.9|199165.5|199040.5|199017|198892|15
1724945180000|2024-08-29 15:26:20|199037.7|198912.7|198992|198867|199042.3|198917.3|198985.7|198860.7|12
1724945190000|2024-08-29 15:26:30|198992.3|198867.3|198935.7|198810.7|198995|198870|198935.7|198810.7|13
1724945200000|2024-08-29 15:26:40|198937.7|198812.7|198936.3|198811.3|198937.7|198812.7|198935.2|198810.2|7
1724945210000|2024-08-29 15:26:50|198938.6|198813.6|198946.7|198821.7|198946.7|198821.7|198938.6|198813.6|5
1724945220000|2024-08-29 15:27:00|198945.4|198820.4|198912.9|198787.9|198970.8|198845.8|198912.9|198787.9|27
1724945230000|2024-08-29 15:27:10|198915.9|198790.9|198914.3|198789.3|198917.7|198792.7|198910.4|198785.4|12
1724945240000|2024-08-29 15:27:20|198914.6|198789.6|198893.5|198768.5|198914.6|198789.6|198879.3|198754.3|11
1724945250000|2024-08-29 15:27:30|198895.9|198770.9|198891.1|198766.1|198899.5|198774.5|198887.5|198762.5|15
1724945260000|2024-08-29 15:27:40|198890.2|198765.2|198897.9|198772.9|198897.9|198772.9|198882.5|198757.5|6
1724945270000|2024-08-29 15:27:50|198873.7|198748.7|198834.7|198709.7|198873.7|198748.7|198825.3|198700.3|22
1724945280000|2024-08-29 15:28:00|198834.1|198709.1|198845.3|198720.3|198845.3|198720.3|198833.7|198708.7|20
1724945290000|2024-08-29 15:28:10|198847|198722|198847.4|198722.4|198848.2|198723.2|198846|198721|18
1724945300000|2024-08-29 15:28:20|198849.3|198724.3|198851.1|198726.1|198851.9|198726.9|198849|198724|17
1724945310000|2024-08-29 15:28:30|198850.2|198725.2|198842.1|198717.1|198850.2|198725.2|198835.8|198710.8|18
1724945320000|2024-08-29 15:28:40|198843.3|198718.3|198846|198721|198847.2|198722.2|198833.4|198708.4|19
1724945330000|2024-08-29 15:28:50|198846.7|198721.7|198845.6|198720.6|198847.3|198722.3|198843.5|198718.5|21
1724945340000|2024-08-29 15:29:00|198846|198721|198720.7|198595.7|198846.4|198721.4|198720.7|198595.7|23
1724945350000|2024-08-29 15:29:10|198721.5|198596.5|198713.6|198588.6|198724|198599|198706.6|198581.6|38
1724945360000|2024-08-29 15:29:20|198714.6|198589.6|198712.9|198587.9|198717.9|198592.9|198706.2|198581.2|22
1724945370000|2024-08-29 15:29:30|198716.4|198591.4|198721.7|198596.7|198722.7|198597.7|198705.7|198580.7|25
1724945380000|2024-08-29 15:29:40|198720.3|198595.3|198713.4|198588.4|198720.3|198595.3|198711.3|198586.3|20
1724945390000|2024-08-29 15:29:50|198712.6|198587.6|198712.8|198587.8|198718.9|198593.9|198706.6|198581.6|28
1724945400000|2024-08-29 15:30:00|198712.6|198587.6|198712.8|198587.8|198717.9|198592.9|198704.3|198579.3|24
1724945410000|2024-08-29 15:30:10|198714.7|198589.7|198714.2|198589.2|198720.5|198595.5|198707.1|198582.1|17
1724945420000|2024-08-29 15:30:20|198716.5|198591.5|198597.2|198472.2|198716.6|198591.6|198597.2|198472.2|22
1724945430000|2024-08-29 15:30:30|198587.7|198462.7|198691.5|198566.5|198691.5|198566.5|198587.7|198462.7|30
1724945440000|2024-08-29 15:30:40|198692.5|198567.5|198713.8|198588.8|198729.7|198604.7|198687.2|198562.2|26
1724945450000|2024-08-29 15:30:50|198714.3|198589.3|198697.4|198572.4|198714.3|198589.3|198689.6|198564.6|6
1724945460000|2024-08-29 15:31:00|198699.4|198574.4|198641.7|198516.7|198699.4|198574.4|198641.6|198516.6|17
1724945470000|2024-08-29 15:31:10|198641|198516|198602.2|198477.2|198657.3|198532.3|198602.2|198477.2|21
1724945480000|2024-08-29 15:31:20|198602.9|198477.9|198603.8|198478.8|198608|198483|198602.5|198477.5|9
1724945490000|2024-08-29 15:31:30|198607.2|198482.2|198545.7|198420.7|198615.5|198490.5|198543.7|198418.7|20
1724945500000|2024-08-29 15:31:40|198546.7|198421.7|198549.5|198424.5|198558.3|198433.3|198526.8|198401.8|20
1724945510000|2024-08-29 15:31:50|198548|198423|198536.8|198411.8|198551|198426|198513.9|198388.9|27
1724945520000|2024-08-29 15:32:00|198538.1|198413.1|198569.8|198444.8|198583.9|198458.9|198521.6|198396.6|36
1724945530000|2024-08-29 15:32:10|198573.8|198448.8|198550|198425|198574.8|198449.8|198547.8|198422.8|27
1724945540000|2024-08-29 15:32:20|198545.8|198420.8|198494.1|198369.1|198550.8|198425.8|198491.7|198366.7|19
1724945550000|2024-08-29 15:32:30|198494.7|198369.7|198494.2|198369.2|198499.6|198374.6|198493.3|198368.3|19
1724945560000|2024-08-29 15:32:40|198494.9|198369.9|198515.8|198390.8|198529.8|198404.8|198493.4|198368.4|13
1724945570000|2024-08-29 15:32:50|198515.1|198390.1|198454.1|198329.1|198533.1|198408.1|198452.1|198327.1|25
1724945580000|2024-08-29 15:33:00|198468.7|198343.7|198477.7|198352.7|198490.9|198365.9|198467.1|198342.1|24
1724945590000|2024-08-29 15:33:10|198476.9|198351.9|198409.8|198284.8|198476.9|198351.9|198408.5|198283.5|27
1724945600000|2024-08-29 15:33:20|198409.4|198284.4|198375.5|198250.5|198410.6|198285.6|198372.7|198247.7|14
1724945610000|2024-08-29 15:33:30|198391.5|198266.5|198388.3|198263.3|198393.3|198268.3|198380.2|198255.2|23
1724945620000|2024-08-29 15:33:40|198390.1|198265.1|198344|198219|198391.1|198266.1|198282|198157|27
1724945630000|2024-08-29 15:33:50|198343.9|198218.9|198339.9|198214.9|198370.3|198245.3|198237.4|198112.4|39
1724945640000|2024-08-29 15:34:00|198351.8|198226.8|198265.7|198140.7|198386.5|198261.5|198265.7|198140.7|38
1724945650000|2024-08-29 15:34:10|198276.4|198151.4|198233.8|198108.8|198276.4|198151.4|198228.5|198103.5|33
1724945660000|2024-08-29 15:34:20|198233.7|198108.7|198243.5|198118.5|198249.5|198124.5|198233.7|198108.7|26
1724945670000|2024-08-29 15:34:30|198244.5|198119.5|198223.3|198098.3|198264.9|198139.9|198222.2|198097.2|30
1724945680000|2024-08-29 15:34:40|198224.2|198099.2|198242.3|198117.3|198290.6|198165.6|198223.7|198098.7|31
1724945690000|2024-08-29 15:34:50|198243.5|198118.5|198255|198130|198271.2|198146.2|198242.4|198117.4|23
1724945700000|2024-08-29 15:35:00|198257.3|198132.3|198246|198121|198258.4|198133.4|198246|198121|21
1724945710000|2024-08-29 15:35:10|198247.5|198122.5|198260.7|198135.7|198261|198136|198247.5|198122.5|19
1724945720000|2024-08-29 15:35:20|198261.3|198136.3|198262.5|198137.5|198264.3|198139.3|198236.7|198111.7|32
1724945730000|2024-08-29 15:35:30|198260.6|198135.6|198259.4|198134.4|198270.6|198145.6|198194.3|198069.3|34
1724945740000|2024-08-29 15:35:40|198262.4|198137.4|198297.6|198172.6|198298.2|198173.2|198260.7|198135.7|25
1724945750000|2024-08-29 15:35:50|198325.3|198200.3|198334.5|198209.5|198338.4|198213.4|198308.2|198183.2|32
1724945760000|2024-08-29 15:36:00|198329.9|198204.9|198394.2|198269.2|198394.3|198269.3|198329.9|198204.9|22
1724945770000|2024-08-29 15:36:10|198393.1|198268.1|198375.7|198250.7|198393.1|198268.1|198368.5|198243.5|19
1724945780000|2024-08-29 15:36:20|198374.9|198249.9|198355.5|198230.5|198376.5|198251.5|198352.1|198227.1|22
1724945790000|2024-08-29 15:36:30|198353|198228|198344.7|198219.7|198353|198228|198342.7|198217.7|16
1724945800000|2024-08-29 15:36:40|198323.7|198198.7|198343.7|198218.7|198345.5|198220.5|198323.7|198198.7|23
1724945810000|2024-08-29 15:36:50|198340.9|198215.9|198310.3|198185.3|198343.9|198218.9|198302.4|198177.4|25
1724945820000|2024-08-29 15:37:00|198311|198186|198344.1|198219.1|198345.2|198220.2|198311|198186|15
1724945830000|2024-08-29 15:37:10|198345.2|198220.2|198378.5|198253.5|198378.5|198253.5|198336.7|198211.7|24
1724945840000|2024-08-29 15:37:20|198377.9|198252.9|198417.8|198292.8|198419.4|198294.4|198376.3|198251.3|20
1724945850000|2024-08-29 15:37:30|198417|198292|198391|198266|198417|198292|198372.2|198247.2|14
1724945860000|2024-08-29 15:37:40|198389.1|198264.1|198424.7|198299.7|198436.7|198311.7|198388.3|198263.3|22
1724945870000|2024-08-29 15:37:50|198425.7|198300.7|198446.2|198321.2|198459.9|198334.9|198425.7|198300.7|15
1724945880000|2024-08-29 15:38:00|198443.8|198318.8|198383.2|198258.2|198443.8|198318.8|198364.4|198239.4|14
1724945890000|2024-08-29 15:38:10|198384.4|198259.4|198325.1|198200.1|198384.4|198259.4|198325.1|198200.1|16
1724945900000|2024-08-29 15:38:20|198327.1|198202.1|198321.2|198196.2|198332.3|198207.3|198320.3|198195.3|12
1724945910000|2024-08-29 15:38:30|198319.7|198194.7|198329.4|198204.4|198336.7|198211.7|198319.7|198194.7|23
1724945920000|2024-08-29 15:38:40|198328.8|198203.8|198322.9|198197.9|198328.8|198203.8|198319.2|198194.2|5
1724945930000|2024-08-29 15:38:50|198318.9|198193.9|198319|198194|198320.3|198195.3|198313.1|198188.1|9
1724945940000|2024-08-29 15:39:00|198318.7|198193.7|198318.5|198193.5|198318.7|198193.7|198310.8|198185.8|9
1724945950000|2024-08-29 15:39:10|198319.8|198194.8|198329.9|198204.9|198329.9|198204.9|198313|198188|17
1724945960000|2024-08-29 15:39:20|198331.1|198206.1|198327.4|198202.4|198331.1|198206.1|198326|198201|9
1724945970000|2024-08-29 15:39:30|198328.4|198203.4|198327|198202|198328.4|198203.4|198327|198202|3
1724945980000|2024-08-29 15:39:40|198328.1|198203.1|198332.5|198207.5|198332.5|198207.5|198326.9|198201.9|18
1724945990000|2024-08-29 15:39:50|198331.5|198206.5|198329.8|198204.8|198331.5|198206.5|198328.5|198203.5|7
1724946000000|2024-08-29 15:40:00|198330.8|198205.8|198284.8|198159.8|198334.2|198209.2|198268.3|198143.3|19
1724946010000|2024-08-29 15:40:10|198298|198173|198280.2|198155.2|198310|198185|198274.5|198149.5|23
1724946020000|2024-08-29 15:40:20|198278.4|198153.4|198214.2|198089.2|198282.4|198157.4|198214.2|198089.2|18
1724946030000|2024-08-29 15:40:30|198216|198091|198295.4|198170.4|198313.9|198188.9|198210.7|198085.7|29
1724946040000|2024-08-29 15:40:40|198288.6|198163.6|198288|198163|198292|198167|198287.3|198162.3|17
1724946050000|2024-08-29 15:40:50|198288.6|198163.6|198389.7|198264.7|198395.3|198270.3|198288.6|198163.6|20
1724946060000|2024-08-29 15:41:00|198390.4|198265.4|198395.4|198270.4|198397.5|198272.5|198390.4|198265.4|11
1724946070000|2024-08-29 15:41:10|198397.4|198272.4|198435.9|198310.9|198451.4|198326.4|198397.4|198272.4|17
1724946080000|2024-08-29 15:41:20|198434.7|198309.7|198397.6|198272.6|198447.5|198322.5|198381.7|198256.7|18
1724946090000|2024-08-29 15:41:30|198396.8|198271.8|198370.2|198245.2|198398.4|198273.4|198367.4|198242.4|22
1724946100000|2024-08-29 15:41:40|198366.5|198241.5|198417.6|198292.6|198418|198293|198361.5|198236.5|23
1724946110000|2024-08-29 15:41:50|198416.5|198291.5|198410.3|198285.3|198416.5|198291.5|198402.7|198277.7|12
1724946120000|2024-08-29 15:42:00|198406.5|198281.5|198408|198283|198408.5|198283.5|198384.7|198259.7|17
1724946130000|2024-08-29 15:42:10|198406.8|198281.8|198407.4|198282.4|198407.4|198282.4|198404.4|198279.4|5
1724946140000|2024-08-29 15:42:20|198406.6|198281.6|198393.3|198268.3|198406.7|198281.7|198393.3|198268.3|8
1724946150000|2024-08-29 15:42:30|198391.4|198266.4|198245.7|198120.7|198391.4|198266.4|198242.3|198117.3|25
1724946160000|2024-08-29 15:42:40|198244.4|198119.4|198246.7|198121.7|198248|198123|198244.4|198119.4|23
1724946170000|2024-08-29 15:42:50|198246.3|198121.3|198321.3|198196.3|198333.1|198208.1|198246.3|198121.3|27
1724946180000|2024-08-29 15:43:00|198319|198194|198323.9|198198.9|198329|198204|198318.2|198193.2|18
1724946190000|2024-08-29 15:43:10|198325.4|198200.4|198325.8|198200.8|198333|198208|198321.1|198196.1|12
1724946200000|2024-08-29 15:43:20|198326.7|198201.7|198322|198197|198326.7|198201.7|198320.1|198195.1|19
1724946210000|2024-08-29 15:43:30|198322.7|198197.7|198339.1|198214.1|198342.1|198217.1|198322.7|198197.7|19
1724946220000|2024-08-29 15:43:40|198340.6|198215.6|198349.3|198224.3|198350.6|198225.6|198340.6|198215.6|26
1724946230000|2024-08-29 15:43:50|198350.8|198225.8|198349.3|198224.3|198350.8|198225.8|198346.8|198221.8|7
1724946240000|2024-08-29 15:44:00|198350.4|198225.4|198374.1|198249.1|198374.6|198249.6|198350.4|198225.4|6
1724946250000|2024-08-29 15:44:10|198372.6|198247.6|198374.7|198249.7|198374.7|198249.7|198366.5|198241.5|13
1724946260000|2024-08-29 15:44:20|198373.1|198248.1|198419.8|198294.8|198422.2|198297.2|198373.1|198248.1|9
1724946270000|2024-08-29 15:44:30|198416.7|198291.7|198406.5|198281.5|198416.7|198291.7|198405.3|198280.3|19
1724946280000|2024-08-29 15:44:40|198407.5|198282.5|198411|198286|198412.3|198287.3|198404.5|198279.5|14
1724946290000|2024-08-29 15:44:50|198409.7|198284.7|198411.9|198286.9|198411.9|198286.9|198404.9|198279.9|6
1724946300000|2024-08-29 15:45:00|198410.6|198285.6|198436.2|198311.2|198436.2|198311.2|198410.6|198285.6|8
1724946310000|2024-08-29 15:45:10|198439.2|198314.2|198445.6|198320.6|198455.5|198330.5|198438.9|198313.9|13
1724946320000|2024-08-29 15:45:20|198452.7|198327.7|198372.5|198247.5|198454.5|198329.5|198355.5|198230.5|32
1724946330000|2024-08-29 15:45:30|198369.2|198244.2|198386.4|198261.4|198387.9|198262.9|198368.5|198243.5|26
1724946340000|2024-08-29 15:45:40|198385.4|198260.4|198368.9|198243.9|198387.1|198262.1|198368.3|198243.3|7
1724946350000|2024-08-29 15:45:50|198367.7|198242.7|198358.9|198233.9|198369|198244|198344.1|198219.1|20
1724946360000|2024-08-29 15:46:00|198359.7|198234.7|198360.5|198235.5|198361.2|198236.2|198359.4|198234.4|10
1724946370000|2024-08-29 15:46:10|198358.7|198233.7|198341|198216|198358.7|198233.7|198336.8|198211.8|21
1724946380000|2024-08-29 15:46:20|198342.5|198217.5|198348.1|198223.1|198349.7|198224.7|198339.1|198214.1|16
1724946390000|2024-08-29 15:46:30|198347.7|198222.7|198359.2|198234.2|198361.3|198236.3|198347.7|198222.7|11
1724946400000|2024-08-29 15:46:40|198357.8|198232.8|198357.7|198232.7|198360|198235|198357.7|198232.7|5
1724946410000|2024-08-29 15:46:50|198358.6|198233.6|198393.1|198268.1|198393.1|198268.1|198358.6|198233.6|8
1724946420000|2024-08-29 15:47:00|198391.6|198266.6|198393.5|198268.5|198398.2|198273.2|198391.6|198266.6|16
1724946430000|2024-08-29 15:47:10|198394.7|198269.7|198395.2|198270.2|198396.9|198271.9|198392.9|198267.9|29
1724946440000|2024-08-29 15:47:20|198395|198270|198430.4|198305.4|198435.1|198310.1|198393.1|198268.1|21
1724946450000|2024-08-29 15:47:30|198431.3|198306.3|198434.7|198309.7|198442.4|198317.4|198431.3|198306.3|14
1724946460000|2024-08-29 15:47:40|198433.5|198308.5|198423.3|198298.3|198433.6|198308.6|198423.3|198298.3|7
1724946470000|2024-08-29 15:47:50|198424.7|198299.7|198423.4|198298.4|198424.7|198299.7|198422.7|198297.7|5
1724946480000|2024-08-29 15:48:00|198423.3|198298.3|198405.7|198280.7|198423.5|198298.5|198405.7|198280.7|15
1724946490000|2024-08-29 15:48:10|198403.3|198278.3|198421.2|198296.2|198423.6|198298.6|198403.3|198278.3|16
1724946500000|2024-08-29 15:48:20|198421.6|198296.6|198414.2|198289.2|198421.6|198296.6|198414.2|198289.2|10
1724946510000|2024-08-29 15:48:30|198412.4|198287.4|198414.8|198289.8|198422.7|198297.7|198412.4|198287.4|16
1724946520000|2024-08-29 15:48:40|198416.5|198291.5|198413.8|198288.8|198416.5|198291.5|198411.6|198286.6|10
1724946530000|2024-08-29 15:48:50|198413.7|198288.7|198395.7|198270.7|198413.7|198288.7|198395.7|198270.7|21
1724946540000|2024-08-29 15:49:00|198395.3|198270.3|198395.8|198270.8|198406.1|198281.1|198394.1|198269.1|17
1724946550000|2024-08-29 15:49:10|198397.2|198272.2|198396|198271|198397.2|198272.2|198394.8|198269.8|4
1724946560000|2024-08-29 15:49:20|198394.7|198269.7|198395.4|198270.4|198395.7|198270.7|198394.2|198269.2|4
1724946570000|2024-08-29 15:49:30|198395|198270|198340.3|198215.3|198395|198270|198334.9|198209.9|5
1724946580000|2024-08-29 15:49:40|198338.3|198213.3|198313.5|198188.5|198343.3|198218.3|198313.5|198188.5|23
1724946590000|2024-08-29 15:49:50|198313.3|198188.3|198315|198190|198329.8|198204.8|198311.2|198186.2|25
1724946600000|2024-08-29 15:50:00|198315.1|198190.1|198298.6|198173.6|198315.3|198190.3|198292.4|198167.4|16
1724946610000|2024-08-29 15:50:10|198300.2|198175.2|198240.2|198115.2|198311.1|198186.1|198239.3|198114.3|24
1724946620000|2024-08-29 15:50:20|198240.8|198115.8|198252.7|198127.7|198260.2|198135.2|198238.9|198113.9|18
1724946630000|2024-08-29 15:50:30|198253.6|198128.6|198249|198124|198254.2|198129.2|198235.1|198110.1|23
1724946640000|2024-08-29 15:50:40|198242.7|198117.7|198255.8|198130.8|198255.8|198130.8|198241|198116|18
1724946650000|2024-08-29 15:50:50|198255|198130|198244.5|198119.5|198256.2|198131.2|198242.7|198117.7|16
1724946660000|2024-08-29 15:51:00|198242|198117|198254.4|198129.4|198257.4|198132.4|198241.7|198116.7|13
1724946670000|2024-08-29 15:51:10|198250.2|198125.2|198249.1|198124.1|198254.3|198129.3|198240|198115|11
1724946680000|2024-08-29 15:51:20|198248.2|198123.2|198251.6|198126.6|198252.5|198127.5|198248.2|198123.2|9
1724946690000|2024-08-29 15:51:30|198252.9|198127.9|198250.8|198125.8|198253|198128|198245|198120|12
1724946700000|2024-08-29 15:51:40|198249.2|198124.2|198258.6|198133.6|198260.1|198135.1|198249.2|198124.2|6
1724946710000|2024-08-29 15:51:50|198260.1|198135.1|198261.1|198136.1|198261.1|198136.1|198258.7|198133.7|7
1724946720000|2024-08-29 15:52:00|198259.4|198134.4|198252.9|198127.9|198259.4|198134.4|198246.8|198121.8|28
1724946730000|2024-08-29 15:52:10|198251.4|198126.4|198253.8|198128.8|198253.8|198128.8|198250.5|198125.5|12
1724946740000|2024-08-29 15:52:20|198252.4|198127.4|198251.5|198126.5|198252.4|198127.4|198244.6|198119.6|17
1724946750000|2024-08-29 15:52:30|198255.7|198130.7|198246.9|198121.9|198256.3|198131.3|198243.1|198118.1|24
1724946760000|2024-08-29 15:52:40|198245.9|198120.9|198296.8|198171.8|198316.8|198191.8|198242.5|198117.5|30
1724946770000|2024-08-29 15:52:50|198296.6|198171.6|198257.3|198132.3|198302.7|198177.7|198255.8|198130.8|30
1724946780000|2024-08-29 15:53:00|198256|198131|198254.2|198129.2|198266.5|198141.5|198245.6|198120.6|25
1724946790000|2024-08-29 15:53:10|198254.3|198129.3|198260.3|198135.3|198261.4|198136.4|198249.7|198124.7|10
1724946800000|2024-08-29 15:53:20|198259.9|198134.9|198209.9|198084.9|198259.9|198134.9|198209.9|198084.9|13
1724946810000|2024-08-29 15:53:30|198209.5|198084.5|198224.3|198099.3|198234|198109|198208.2|198083.2|22
1724946820000|2024-08-29 15:53:40|198221.5|198096.5|198219.4|198094.4|198227|198102|198217|198092|18
1724946830000|2024-08-29 15:53:50|198216.9|198091.9|198259.3|198134.3|198276.6|198151.6|198205.5|198080.5|13
1724946840000|2024-08-29 15:54:00|198259.9|198134.9|198299.6|198174.6|198311.1|198186.1|198259.9|198134.9|20
1724946850000|2024-08-29 15:54:10|198296.2|198171.2|198288.9|198163.9|198299.8|198174.8|198287.5|198162.5|12
1724946860000|2024-08-29 15:54:20|198287.9|198162.9|198290.2|198165.2|198300.2|198175.2|198287.9|198162.9|13
1724946870000|2024-08-29 15:54:30|198289.3|198164.3|198302.8|198177.8|198305.8|198180.8|198289.3|198164.3|17
1724946880000|2024-08-29 15:54:40|198303.3|198178.3|198287|198162|198304|198179|198287|198162|10
1724946890000|2024-08-29 15:54:50|198285.5|198160.5|198276.6|198151.6|198289.3|198164.3|198266.8|198141.8|22
1724946900000|2024-08-29 15:55:00|198275.6|198150.6|198279.5|198154.5|198285.4|198160.4|198274.9|198149.9|17
1724946910000|2024-08-29 15:55:10|198279.6|198154.6|198310.8|198185.8|198314.9|198189.9|198279.6|198154.6|14
1724946920000|2024-08-29 15:55:20|198312|198187|198304.7|198179.7|198312|198187|198301.8|198176.8|15
1724946930000|2024-08-29 15:55:30|198300.8|198175.8|198284.2|198159.2|198300.8|198175.8|198280.1|198155.1|20
1724946940000|2024-08-29 15:55:40|198283|198158|198280.2|198155.2|198298|198173|198280.2|198155.2|18
1724946950000|2024-08-29 15:55:50|198278.9|198153.9|198271|198146|198278.9|198153.9|198270.8|198145.8|13
1724946960000|2024-08-29 15:56:00|198273.7|198148.7|198283.7|198158.7|198287.4|198162.4|198273.7|198148.7|14
1724946970000|2024-08-29 15:56:10|198284.3|198159.3|198282.4|198157.4|198290|198165|198274.9|198149.9|24
1724946980000|2024-08-29 15:56:20|198283.5|198158.5|198285.9|198160.9|198285.9|198160.9|198279.3|198154.3|14
1724946990000|2024-08-29 15:56:30|198289.9|198164.9|198291.6|198166.6|198295.7|198170.7|198289.9|198164.9|8
1724947000000|2024-08-29 15:56:40|198293.1|198168.1|198277.8|198152.8|198293.1|198168.1|198277.8|198152.8|13
1724947010000|2024-08-29 15:56:50|198279.9|198154.9|198283.5|198158.5|198288|198163|198274.4|198149.4|18
1724947020000|2024-08-29 15:57:00|198282.2|198157.2|198256.6|198131.6|198283.4|198158.4|198256.6|198131.6|15
1724947030000|2024-08-29 15:57:10|198215|198090|198087.3|197962.3|198218.5|198093.5|198078.6|197953.6|38
1724947040000|2024-08-29 15:57:20|198095.2|197970.2|198073.6|197948.6|198118.4|197993.4|198073.1|197948.1|22
1724947050000|2024-08-29 15:57:30|198077.9|197952.9|198077.5|197952.5|198082.7|197957.7|198074.8|197949.8|24
1724947060000|2024-08-29 15:57:40|198075.4|197950.4|198033.5|197908.5|198078.9|197953.9|198033.5|197908.5|27
1724947070000|2024-08-29 15:57:50|198032.6|197907.6|197973.7|197848.7|198038.4|197913.4|197966.6|197841.6|31
1724947080000|2024-08-29 15:58:00|197969.6|197844.6|197920.3|197795.3|197986|197861|197914.3|197789.3|31
1724947090000|2024-08-29 15:58:10|197917.1|197792.1|197895.7|197770.7|197922.3|197797.3|197885|197760|35
1724947100000|2024-08-29 15:58:20|197896.9|197771.9|197843.2|197718.2|197919.5|197794.5|197837.5|197712.5|35
1724947110000|2024-08-29 15:58:30|197844.4|197719.4|197935.3|197810.3|197942.3|197817.3|197842.1|197717.1|38
1724947120000|2024-08-29 15:58:40|197934.7|197809.7|197935.6|197810.6|197946|197821|197932.6|197807.6|25
1724947130000|2024-08-29 15:58:50|197936.8|197811.8|197974.9|197849.9|197977.9|197852.9|197921.8|197796.8|31
1724947140000|2024-08-29 15:59:00|197974.1|197849.1|197955.8|197830.8|197974.4|197849.4|197946.5|197821.5|35
1724947150000|2024-08-29 15:59:10|197955.2|197830.2|197960.1|197835.1|197960.4|197835.4|197953.2|197828.2|36
1724947160000|2024-08-29 15:59:20|197958.7|197833.7|197945|197820|197958.7|197833.7|197942.6|197817.6|35
1724947170000|2024-08-29 15:59:30|197947.4|197822.4|197988.8|197863.8|197991.7|197866.7|197946.3|197821.3|31
1724947180000|2024-08-29 15:59:40|197988|197863|197991.1|197866.1|197994.2|197869.2|197986.6|197861.6|32
1724947190000|2024-08-29 15:59:50|197989.5|197864.5|198046|197921|198051.7|197926.7|197975.1|197850.1|37
1724947200000|2024-08-29 16:00:00|198047.8|197922.8|198045.2|197920.2|198052.2|197927.2|198045.2|197920.2|27
1724947210000|2024-08-29 16:00:10|198046.8|197921.8|198062.8|197937.8|198064.5|197939.5|198043.6|197918.6|20
1724947220000|2024-08-29 16:00:20|198067.3|197942.3|198094.5|197969.5|198098.5|197973.5|198060.5|197935.5|21
1724947230000|2024-08-29 16:00:30|198087.3|197962.3|198083.5|197958.5|198091|197966|198079.3|197954.3|28
1724947240000|2024-08-29 16:00:40|198083.7|197958.7|198126|198001|198133.4|198008.4|198074.9|197949.9|16
1724947250000|2024-08-29 16:00:50|198130.7|198005.7|198140.3|198015.3|198143.8|198018.8|198126.6|198001.6|25
1724947260000|2024-08-29 16:01:00|198139.3|198014.3|198210.1|198085.1|198222.6|198097.6|198138.3|198013.3|29
1724947270000|2024-08-29 16:01:10|198210.9|198085.9|198211.9|198086.9|198216.7|198091.7|198201.7|198076.7|19
1724947280000|2024-08-29 16:01:20|198205.8|198080.8|198190.1|198065.1|198207.9|198082.9|198190.1|198065.1|13
1724947290000|2024-08-29 16:01:30|198193.8|198068.8|198175.7|198050.7|198193.8|198068.8|198157.6|198032.6|27
1724947300000|2024-08-29 16:01:40|198175|198050|198205.8|198080.8|198207.3|198082.3|198172|198047|26
1724947310000|2024-08-29 16:01:50|198205|198080|198211.9|198086.9|198211.9|198086.9|198201.8|198076.8|20
1724947320000|2024-08-29 16:02:00|198212|198087|198212|198087|198212|198087|198212|198087|1
1724947330000|2024-08-29 16:02:10|198209.6|198084.6|198212.9|198087.9|198214.1|198089.1|198209.6|198084.6|9
1724947340000|2024-08-29 16:02:20|198213.3|198088.3|198216.5|198091.5|198216.5|198091.5|198213.3|198088.3|3
1724947350000|2024-08-29 16:02:30|198217.1|198092.1|198217.8|198092.8|198221|198096|198213.8|198088.8|11
1724947360000|2024-08-29 16:02:40|198216.9|198091.9|198218.4|198093.4|198219.2|198094.2|198213.1|198088.1|16
1724947370000|2024-08-29 16:02:50|198228.8|198103.8|198203.9|198078.9|198228.8|198103.8|198203.9|198078.9|6
1724947380000|2024-08-29 16:03:00|198204.7|198079.7|198204.4|198079.4|198204.7|198079.7|198204.4|198079.4|2
1724947390000|2024-08-29 16:03:10|198202.6|198077.6|198146.1|198021.1|198203.3|198078.3|198137|198012|20
1724947400000|2024-08-29 16:03:20|198144.5|198019.5|198144.7|198019.7|198149.7|198024.7|198143.2|198018.2|31
1724947410000|2024-08-29 16:03:30|198144.4|198019.4|198144.1|198019.1|198146.6|198021.6|198142.8|198017.8|30
1724947420000|2024-08-29 16:03:40|198147.1|198022.1|198147.2|198022.2|198155.9|198030.9|198124.9|197999.9|21
1724947430000|2024-08-29 16:03:50|198148.4|198023.4|198156.2|198031.2|198158.6|198033.6|198146.9|198021.9|30
1724947440000|2024-08-29 16:04:00|198157.1|198032.1|198149.9|198024.9|198161.3|198036.3|198148.4|198023.4|34
1724947450000|2024-08-29 16:04:10|198150.8|198025.8|198149.9|198024.9|198159.8|198034.8|198148.9|198023.9|37
1724947460000|2024-08-29 16:04:20|198154.8|198029.8|198152.8|198027.8|198154.8|198029.8|198148.2|198023.2|36
1724947470000|2024-08-29 16:04:30|198151.3|198026.3|198155.4|198030.4|198157.1|198032.1|198150.2|198025.2|38
1724947480000|2024-08-29 16:04:40|198151.6|198026.6|198151.1|198026.1|198156.5|198031.5|198148.3|198023.3|37
1724947490000|2024-08-29 16:04:50|198151|198026|198213.1|198088.1|198221.7|198096.7|198145.7|198020.7|33
1724947500000|2024-08-29 16:05:00|198213.8|198088.8|198199|198074|198215.1|198090.1|198195.5|198070.5|15
1724947510000|2024-08-29 16:05:10|198195.5|198070.5|198210.8|198085.8|198216.3|198091.3|198195.5|198070.5|32
1724947520000|2024-08-29 16:05:20|198210.7|198085.7|198192.9|198067.9|198210.7|198085.7|198189.4|198064.4|28
1724947530000|2024-08-29 16:05:30|198191.2|198066.2|198194.1|198069.1|198196|198071|198190.6|198065.6|24
1724947540000|2024-08-29 16:05:40|198193.6|198068.6|198187.9|198062.9|198197.4|198072.4|198186.6|198061.6|14
1724947550000|2024-08-29 16:05:50|198190.7|198065.7|198193|198068|198194.7|198069.7|198190.5|198065.5|14
1724947560000|2024-08-29 16:06:00|198192.8|198067.8|198192.4|198067.4|198194.7|198069.7|198191.7|198066.7|5
1724947570000|2024-08-29 16:06:10|198195.4|198070.4|198191.8|198066.8|198195.4|198070.4|198190.7|198065.7|6
1724947580000|2024-08-29 16:06:20|198192.2|198067.2|198194.7|198069.7|198199.9|198074.9|198190.5|198065.5|9
1724947590000|2024-08-29 16:06:30|198193.5|198068.5|198190.2|198065.2|198193.5|198068.5|198187.8|198062.8|16
1724947600000|2024-08-29 16:06:40|198191.9|198066.9|198188.9|198063.9|198192.2|198067.2|198187.8|198062.8|17
1724947610000|2024-08-29 16:06:50|198191.2|198066.2|198076.2|197951.2|198191.2|198066.2|198074.8|197949.8|22
1724947620000|2024-08-29 16:07:00|198067|197942|198071.3|197946.3|198077.1|197952.1|198067|197942|30
1724947630000|2024-08-29 16:07:10|198054.9|197929.9|198038.5|197913.5|198054.9|197929.9|198036|197911|34
1724947640000|2024-08-29 16:07:20|198036.4|197911.4|198012.8|197887.8|198036.4|197911.4|198011.5|197886.5|8
1724947650000|2024-08-29 16:07:30|198012|197887|197965.9|197840.9|198012|197887|197957|197832|17
1724947660000|2024-08-29 16:07:40|197967.1|197842.1|197982.2|197857.2|198024.7|197899.7|197965|197840|16
1724947670000|2024-08-29 16:07:50|197982.8|197857.8|197933.5|197808.5|197992.5|197867.5|197900.1|197775.1|39
1724947680000|2024-08-29 16:08:00|197932.8|197807.8|197913.3|197788.3|197949.3|197824.3|197913.3|197788.3|38
1724947690000|2024-08-29 16:08:10|197913.4|197788.4|197920|197795|197928.7|197803.7|197913.4|197788.4|31
1724947700000|2024-08-29 16:08:20|197895.4|197770.4|197914.2|197789.2|197921.3|197796.3|197891.4|197766.4|37
1724947710000|2024-08-29 16:08:30|197912.5|197787.5|197919.5|197794.5|197921.9|197796.9|197912.1|197787.1|29
1724947720000|2024-08-29 16:08:40|197919.4|197794.4|197918.2|197793.2|197922.2|197797.2|197916.4|197791.4|26
1724947730000|2024-08-29 16:08:50|197916.6|197791.6|197918.9|197793.9|197918.9|197793.9|197915.9|197790.9|19
1724947740000|2024-08-29 16:09:00|197938.2|197813.2|197999.9|197874.9|198003.3|197878.3|197938.2|197813.2|27
1724947750000|2024-08-29 16:09:10|198002|197877|198002.6|197877.6|198005|197880|197996.8|197871.8|23
1724947760000|2024-08-29 16:09:20|198004.3|197879.3|198028|197903|198034.9|197909.9|198003.8|197878.8|18
1724947770000|2024-08-29 16:09:30|198028.1|197903.1|198022.7|197897.7|198035.5|197910.5|198021.7|197896.7|19
1724947780000|2024-08-29 16:09:40|198035.5|197910.5|198009.9|197884.9|198035.5|197910.5|198009.9|197884.9|28
1724947790000|2024-08-29 16:09:50|198009.3|197884.3|198035.8|197910.8|198039|197914|197997.7|197872.7|27
1724947800000|2024-08-29 16:10:00|198037.6|197912.6|198035.8|197910.8|198039|197914|198035|197910|17
1724947810000|2024-08-29 16:10:10|198036.5|197911.5|198047.5|197922.5|198053.2|197928.2|198031.1|197906.1|22
1724947820000|2024-08-29 16:10:20|198046.8|197921.8|198091.6|197966.6|198111.8|197986.8|198040.8|197915.8|21
1724947830000|2024-08-29 16:10:30|198106.5|197981.5|198091.4|197966.4|198150.7|198025.7|198090.7|197965.7|31
1724947840000|2024-08-29 16:10:40|198089.5|197964.5|198108.4|197983.4|198108.8|197983.8|198086.3|197961.3|25
1724947850000|2024-08-29 16:10:50|198107.7|197982.7|198102.6|197977.6|198108.4|197983.4|198099.9|197974.9|14
1724947860000|2024-08-29 16:11:00|198101.8|197976.8|198097.2|197972.2|198102.5|197977.5|198096.3|197971.3|17
1724947870000|2024-08-29 16:11:10|198096.5|197971.5|198127.7|198002.7|198130.2|198005.2|198096.5|197971.5|16
1724947880000|2024-08-29 16:11:20|198131.7|198006.7|198168.5|198043.5|198179.5|198054.5|198131.7|198006.7|15
1724947890000|2024-08-29 16:11:30|198168.8|198043.8|198088.8|197963.8|198169.1|198044.1|198078.6|197953.6|19
1724947900000|2024-08-29 16:11:40|198088.9|197963.9|198055.9|197930.9|198093.1|197968.1|198054.5|197929.5|25
1724947910000|2024-08-29 16:11:50|198113|197988|198134.8|198009.8|198135|198010|198112.6|197987.6|12
1724947920000|2024-08-29 16:12:00|198136.8|198011.8|198186.2|198061.2|198194.1|198069.1|198135.8|198010.8|19
1724947930000|2024-08-29 16:12:10|198185|198060|198184.6|198059.6|198185|198060|198183.8|198058.8|4
1724947940000|2024-08-29 16:12:20|198185.2|198060.2|198184|198059|198187|198062|198184|198059|11
1724947950000|2024-08-29 16:12:30|198182.2|198057.2|198174.5|198049.5|198182.2|198057.2|198174.5|198049.5|14
1724947960000|2024-08-29 16:12:40|198174.4|198049.4|198175.5|198050.5|198182.9|198057.9|198172.9|198047.9|23
1724947970000|2024-08-29 16:12:50|198173|198048|198176.7|198051.7|198176.7|198051.7|198136|198011|21
1724947980000|2024-08-29 16:13:00|198173.1|198048.1|198169.4|198044.4|198176|198051|198165.6|198040.6|20
1724947990000|2024-08-29 16:13:10|198168|198043|198177.7|198052.7|198191.4|198066.4|198154.3|198029.3|30
1724948000000|2024-08-29 16:13:20|198175.8|198050.8|198177.7|198052.7|198178.6|198053.6|198175|198050|13
1724948010000|2024-08-29 16:13:30|198176.2|198051.2|198174.1|198049.1|198176.2|198051.2|198173|198048|15
1724948020000|2024-08-29 16:13:40|198173.9|198048.9|198191.7|198066.7|198191.7|198066.7|198173.1|198048.1|10
1724948030000|2024-08-29 16:13:50|198183.3|198058.3|198221.6|198096.6|198221.6|198096.6|198178.2|198053.2|23
1724948040000|2024-08-29 16:14:00|198222.5|198097.5|198240.4|198115.4|198248.1|198123.1|198220.6|198095.6|30
1724948050000|2024-08-29 16:14:10|198240.2|198115.2|198242.1|198117.1|198246.1|198121.1|198236.9|198111.9|21
1724948060000|2024-08-29 16:14:20|198241.6|198116.6|198241.5|198116.5|198241.8|198116.8|198241.2|198116.2|5
1724948070000|2024-08-29 16:14:30|198243.1|198118.1|198204.3|198079.3|198243.1|198118.1|198203.1|198078.1|24
1724948080000|2024-08-29 16:14:40|198204.4|198079.4|198215.5|198090.5|198215.5|198090.5|198204.4|198079.4|9
1724948090000|2024-08-29 16:14:50|198215|198090|198213.7|198088.7|198215|198090|198200.8|198075.8|25
1724948100000|2024-08-29 16:15:00|198211.7|198086.7|198208.8|198083.8|198211.7|198086.7|198204.9|198079.9|11
1724948110000|2024-08-29 16:15:10|198210.1|198085.1|198206.6|198081.6|198212.6|198087.6|198204.9|198079.9|18
1724948120000|2024-08-29 16:15:20|198205.8|198080.8|198206|198081|198207.3|198082.3|198204.8|198079.8|21
1724948130000|2024-08-29 16:15:30|198207.4|198082.4|198258.2|198133.2|198262.6|198137.6|198206.2|198081.2|26
1724948140000|2024-08-29 16:15:40|198260.5|198135.5|198172.1|198047.1|198262.5|198137.5|198168|198043|16
1724948150000|2024-08-29 16:15:50|198173.8|198048.8|198178.6|198053.6|198182.7|198057.7|198163.1|198038.1|13
1724948160000|2024-08-29 16:16:00|198177.9|198052.9|198179.5|198054.5|198179.8|198054.8|198177.6|198052.6|19
1724948170000|2024-08-29 16:16:10|198180.4|198055.4|198178.4|198053.4|198180.4|198055.4|198177.8|198052.8|14
1724948180000|2024-08-29 16:16:20|198179.5|198054.5|198213.1|198088.1|198214.6|198089.6|198177.8|198052.8|25
1724948190000|2024-08-29 16:16:30|198217.5|198092.5|198319.8|198194.8|198320.1|198195.1|198217.5|198092.5|21
1724948200000|2024-08-29 16:16:40|198319.7|198194.7|198321.3|198196.3|198329.1|198204.1|198305|198180|35
1724948210000|2024-08-29 16:16:50|198322.2|198197.2|198324.2|198199.2|198335.8|198210.8|198322.2|198197.2|13
1724948220000|2024-08-29 16:17:00|198324.8|198199.8|198268.8|198143.8|198325|198200|198252.6|198127.6|29
1724948230000|2024-08-29 16:17:10|198267.8|198142.8|198241.9|198116.9|198278.5|198153.5|198239.6|198114.6|21
1724948240000|2024-08-29 16:17:20|198244.9|198119.9|198159.9|198034.9|198247.9|198122.9|198159.6|198034.6|26
1724948250000|2024-08-29 16:17:30|198162|198037|198167.1|198042.1|198167.2|198042.2|198162|198037|13
1724948260000|2024-08-29 16:17:40|198166.3|198041.3|198188.9|198063.9|198204.8|198079.8|198161.7|198036.7|11
1724948270000|2024-08-29 16:17:50|198190.1|198065.1|198236.1|198111.1|198241.3|198116.3|198186.9|198061.9|26
1724948280000|2024-08-29 16:18:00|198229.2|198104.2|198184.3|198059.3|198229.9|198104.9|198182|198057|27
1724948290000|2024-08-29 16:18:10|198183.6|198058.6|198242.8|198117.8|198242.8|198117.8|198182.5|198057.5|31
1724948300000|2024-08-29 16:18:20|198248.4|198123.4|198250.9|198125.9|198258.4|198133.4|198233|198108|33
1724948310000|2024-08-29 16:18:30|198250.2|198125.2|198260.3|198135.3|198265.1|198140.1|198250.2|198125.2|27
1724948320000|2024-08-29 16:18:40|198261.2|198136.2|198309.1|198184.1|198309.1|198184.1|198261.2|198136.2|21
1724948330000|2024-08-29 16:18:50|198312.6|198187.6|198310.6|198185.6|198312.6|198187.6|198306.7|198181.7|18
1724948340000|2024-08-29 16:19:00|198319.4|198194.4|198310.8|198185.8|198327.2|198202.2|198286.6|198161.6|18
1724948350000|2024-08-29 16:19:10|198311.8|198186.8|198284.3|198159.3|198311.8|198186.8|198279.8|198154.8|12
1724948360000|2024-08-29 16:19:20|198285|198160|198280.1|198155.1|198285|198160|198263.2|198138.2|20
1724948370000|2024-08-29 16:19:30|198280.8|198155.8|198293.2|198168.2|198294.9|198169.9|198274.9|198149.9|16
1724948380000|2024-08-29 16:19:40|198292|198167|198290.9|198165.9|198292|198167|198290.4|198165.4|5
1724948390000|2024-08-29 16:19:50|198291.7|198166.7|198287.8|198162.8|198292|198167|198287.5|198162.5|13
1724948400000|2024-08-29 16:20:00|198286.8|198161.8|198321.5|198196.5|198322.3|198197.3|198286.8|198161.8|12
1724948410000|2024-08-29 16:20:10|198322.5|198197.5|198339.3|198214.3|198342.2|198217.2|198322.5|198197.5|9
1724948420000|2024-08-29 16:20:20|198340.3|198215.3|198386.5|198261.5|198389.5|198264.5|198338.2|198213.2|26
1724948430000|2024-08-29 16:20:30|198384.9|198259.9|198380.7|198255.7|198405.4|198280.4|198378.1|198253.1|25
1724948440000|2024-08-29 16:20:40|198381.7|198256.7|198333.9|198208.9|198383.1|198258.1|198315.9|198190.9|20
1724948450000|2024-08-29 16:20:50|198335.2|198210.2|198294.9|198169.9|198335.2|198210.2|198281.5|198156.5|21
1724948460000|2024-08-29 16:21:00|198293.4|198168.4|198289.6|198164.6|198298.1|198173.1|198289.6|198164.6|14
1724948470000|2024-08-29 16:21:10|198288.6|198163.6|198288.8|198163.8|198292.7|198167.7|198283.4|198158.4|7
1724948480000|2024-08-29 16:21:20|198293|198168|198290|198165|198294.2|198169.2|198289.2|198164.2|8
1724948490000|2024-08-29 16:21:30|198289|198164|198341.9|198216.9|198344.5|198219.5|198285.9|198160.9|14
1724948500000|2024-08-29 16:21:40|198337.6|198212.6|198340.4|198215.4|198347.5|198222.5|198336.8|198211.8|11
1724948510000|2024-08-29 16:21:50|198341.4|198216.4|198360.2|198235.2|198366.1|198241.1|198341.4|198216.4|13
1724948520000|2024-08-29 16:22:00|198361.8|198236.8|198363.9|198238.9|198366.5|198241.5|198357.6|198232.6|14
1724948530000|2024-08-29 16:22:10|198363|198238|198374.4|198249.4|198374.4|198249.4|198363|198238|12
1724948540000|2024-08-29 16:22:20|198375.3|198250.3|198387.1|198262.1|198387.1|198262.1|198372.1|198247.1|15
1724948550000|2024-08-29 16:22:30|198386.1|198261.1|198419.4|198294.4|198427.1|198302.1|198386.1|198261.1|24
1724948560000|2024-08-29 16:22:40|198418.5|198293.5|198428.8|198303.8|198428.8|198303.8|198413.9|198288.9|15
1724948570000|2024-08-29 16:22:50|198428.2|198303.2|198423.6|198298.6|198443.9|198318.9|198422.6|198297.6|15
1724948580000|2024-08-29 16:23:00|198424.3|198299.3|198418.2|198293.2|198431.6|198306.6|198416.3|198291.3|18
1724948590000|2024-08-29 16:23:10|198419.4|198294.4|198442.1|198317.1|198453.1|198328.1|198417.3|198292.3|17
1724948600000|2024-08-29 16:23:20|198443|198318|198445.1|198320.1|198446.3|198321.3|198443|198318|7
1724948610000|2024-08-29 16:23:30|198445|198320|198450.6|198325.6|198454.8|198329.8|198445|198320|20
1724948620000|2024-08-29 16:23:40|198446.3|198321.3|198439.3|198314.3|198448.9|198323.9|198439.3|198314.3|17
1724948630000|2024-08-29 16:23:50|198439.6|198314.6|198441|198316|198444.6|198319.6|198417.7|198292.7|21
1724948640000|2024-08-29 16:24:00|198441.7|198316.7|198441|198316|198443.4|198318.4|198441|198316|6
1724948650000|2024-08-29 16:24:10|198441.6|198316.6|198437.1|198312.1|198445.4|198320.4|198437.1|198312.1|19
1724948660000|2024-08-29 16:24:20|198438.1|198313.1|198408.1|198283.1|198438.1|198313.1|198403.6|198278.6|28
1724948670000|2024-08-29 16:24:30|198407.5|198282.5|198443.5|198318.5|198446.6|198321.6|198407.5|198282.5|19
1724948680000|2024-08-29 16:24:40|198447|198322|198415.7|198290.7|198447|198322|198414.6|198289.6|19
1724948690000|2024-08-29 16:24:50|198415.1|198290.1|198419.5|198294.5|198442.4|198317.4|198415.1|198290.1|18
1724948700000|2024-08-29 16:25:00|198424|198299|198420.1|198295.1|198424|198299|198415.2|198290.2|31
1724948710000|2024-08-29 16:25:10|198418|198293|198442.4|198317.4|198444.6|198319.6|198414.5|198289.5|26
1724948720000|2024-08-29 16:25:20|198443.8|198318.8|198443.4|198318.4|198446.3|198321.3|198437.1|198312.1|31
1724948730000|2024-08-29 16:25:30|198444.3|198319.3|198477.9|198352.9|198501.9|198376.9|198438.8|198313.8|31
1724948740000|2024-08-29 16:25:40|198477.3|198352.3|198479.7|198354.7|198485.4|198360.4|198477.3|198352.3|10
1724948750000|2024-08-29 16:25:50|198481.1|198356.1|198403.2|198278.2|198481.1|198356.1|198390.6|198265.6|20
1724948760000|2024-08-29 16:26:00|198402.4|198277.4|198405.2|198280.2|198409.4|198284.4|198401.7|198276.7|9
1724948770000|2024-08-29 16:26:10|198404.2|198279.2|198407.7|198282.7|198413.7|198288.7|198404.2|198279.2|14
1724948780000|2024-08-29 16:26:20|198407.9|198282.9|198426.9|198301.9|198426.9|198301.9|198407.9|198282.9|6
1724948790000|2024-08-29 16:26:30|198426.3|198301.3|198418.3|198293.3|198433.1|198308.1|198413.3|198288.3|18
1724948800000|2024-08-29 16:26:40|198417.5|198292.5|198468.9|198343.9|198468.9|198343.9|198417.5|198292.5|24
1724948810000|2024-08-29 16:26:50|198485.7|198360.7|198504.7|198379.7|198510.2|198385.2|198481|198356|34
1724948820000|2024-08-29 16:27:00|198499.7|198374.7|198530.8|198405.8|198535.5|198410.5|198497.6|198372.6|32
1724948830000|2024-08-29 16:27:10|198523.9|198398.9|198534|198409|198539.1|198414.1|198521.2|198396.2|27
1724948840000|2024-08-29 16:27:20|198533.1|198408.1|198522.9|198397.9|198545|198420|198522.9|198397.9|32
1724948850000|2024-08-29 16:27:30|198519.7|198394.7|198517.7|198392.7|198519.7|198394.7|198517.1|198392.1|7
1724948860000|2024-08-29 16:27:40|198516.8|198391.8|198512.4|198387.4|198516.8|198391.8|198512.4|198387.4|9
1724948870000|2024-08-29 16:27:50|198514|198389|198491.9|198366.9|198514|198389|198491.6|198366.6|10
1724948880000|2024-08-29 16:28:00|198492.1|198367.1|198361.9|198236.9|198492.1|198367.1|198351.7|198226.7|26
1724948890000|2024-08-29 16:28:10|198361.1|198236.1|198364.1|198239.1|198372.9|198247.9|198357.4|198232.4|19
1724948900000|2024-08-29 16:28:20|198363.4|198238.4|198425.5|198300.5|198426.9|198301.9|198359.9|198234.9|13
1724948910000|2024-08-29 16:28:30|198427.5|198302.5|198406|198281|198427.5|198302.5|198399.4|198274.4|24
1724948920000|2024-08-29 16:28:40|198410|198285|198450.1|198325.1|198454.7|198329.7|198408.3|198283.3|18
1724948930000|2024-08-29 16:28:50|198451.5|198326.5|198444.2|198319.2|198456.4|198331.4|198440.6|198315.6|17
1724948940000|2024-08-29 16:29:00|198442.9|198317.9|198464.6|198339.6|198478.6|198353.6|198442.9|198317.9|29
1724948950000|2024-08-29 16:29:10|198480.3|198355.3|198478.9|198353.9|198481.5|198356.5|198476.3|198351.3|16
1724948960000|2024-08-29 16:29:20|198478|198353|198476.5|198351.5|198478.3|198353.3|198473.4|198348.4|16
1724948970000|2024-08-29 16:29:30|198477.1|198352.1|198415.8|198290.8|198479.1|198354.1|198410.9|198285.9|32
1724948980000|2024-08-29 16:29:40|198414.5|198289.5|198416.6|198291.6|198424.5|198299.5|198412.3|198287.3|36
1724948990000|2024-08-29 16:29:50|198413|198288|198412.1|198287.1|198417.6|198292.6|198411|198286|32
1724949000000|2024-08-29 16:30:00|198409.8|198284.8|198420.6|198295.6|198426.2|198301.2|198409.8|198284.8|18
1724949010000|2024-08-29 16:30:10|198423.7|198298.7|198487.4|198362.4|198487.4|198362.4|198418.6|198293.6|26
1724949020000|2024-08-29 16:30:20|198480.4|198355.4|198521.9|198396.9|198521.9|198396.9|198477|198352|21
1724949030000|2024-08-29 16:30:30|198528.9|198403.9|198613.7|198488.7|198615.2|198490.2|198528.9|198403.9|26
1724949040000|2024-08-29 16:30:40|198614.3|198489.3|198613.3|198488.3|198618.2|198493.2|198610.5|198485.5|24
1724949050000|2024-08-29 16:30:50|198614.3|198489.3|198636.1|198511.1|198640.6|198515.6|198614.3|198489.3|18
1724949060000|2024-08-29 16:31:00|198635.4|198510.4|198622.7|198497.7|198644.9|198519.9|198621.2|198496.2|24
1724949070000|2024-08-29 16:31:10|198621.9|198496.9|198629.9|198504.9|198633.5|198508.5|198621.9|198496.9|28
1724949080000|2024-08-29 16:31:20|198628.8|198503.8|198617.3|198492.3|198629.7|198504.7|198615.9|198490.9|15
1724949090000|2024-08-29 16:31:30|198616.6|198491.6|198573|198448|198618|198493|198573|198448|19
1724949100000|2024-08-29 16:31:40|198568.2|198443.2|198561|198436|198572.6|198447.6|198561|198436|16
1724949110000|2024-08-29 16:31:50|198563.1|198438.1|198579.1|198454.1|198580.6|198455.6|198559.8|198434.8|16
1724949120000|2024-08-29 16:32:00|198577.1|198452.1|198573.4|198448.4|198577.1|198452.1|198573.4|198448.4|6
1724949130000|2024-08-29 16:32:10|198575.7|198450.7|198587.7|198462.7|198593.6|198468.6|198575.7|198450.7|21
1724949140000|2024-08-29 16:32:20|198592.7|198467.7|198588.2|198463.2|198594|198469|198588.2|198463.2|17
1724949150000|2024-08-29 16:32:30|198588.9|198463.9|198533.3|198408.3|198589.6|198464.6|198523.3|198398.3|28
1724949160000|2024-08-29 16:32:40|198534.3|198409.3|198557|198432|198558.2|198433.2|198532.4|198407.4|22
1724949170000|2024-08-29 16:32:50|198554.3|198429.3|198543.7|198418.7|198568.5|198443.5|198524.5|198399.5|31
1724949180000|2024-08-29 16:33:00|198543|198418|198511|198386|198543|198418|198493.9|198368.9|30
1724949190000|2024-08-29 16:33:10|198509.5|198384.5|198509.6|198384.6|198512.1|198387.1|198500.8|198375.8|15
1724949200000|2024-08-29 16:33:20|198507.3|198382.3|198513|198388|198516.2|198391.2|198506.7|198381.7|5
1724949210000|2024-08-29 16:33:30|198511.9|198386.9|198509.6|198384.6|198518.3|198393.3|198508.1|198383.1|10
1724949220000|2024-08-29 16:33:40|198508.7|198383.7|198504.3|198379.3|198509.5|198384.5|198504.3|198379.3|7
1724949230000|2024-08-29 16:33:50|198492.3|198367.3|198532.4|198407.4|198535|198410|198492.3|198367.3|19
1724949240000|2024-08-29 16:34:00|198531.2|198406.2|198518.4|198393.4|198534|198409|198506.2|198381.2|11
1724949250000|2024-08-29 16:34:10|198516.2|198391.2|198508.8|198383.8|198516.2|198391.2|198501.5|198376.5|15
1724949260000|2024-08-29 16:34:20|198508|198383|198517.6|198392.6|198519.7|198394.7|198508|198383|20
1724949270000|2024-08-29 16:34:30|198517.9|198392.9|198526.6|198401.6|198527.3|198402.3|198517.3|198392.3|23
1724949280000|2024-08-29 16:34:40|198527.1|198402.1|198522.2|198397.2|198527.6|198402.6|198520.8|198395.8|7
1724949290000|2024-08-29 16:34:50|198521.4|198396.4|198501|198376|198537|198412|198494.8|198369.8|26
1724949300000|2024-08-29 16:35:00|198494.5|198369.5|198485|198360|198498.3|198373.3|198485|198360|21
1724949310000|2024-08-29 16:35:10|198484.4|198359.4|198480.2|198355.2|198489.3|198364.3|198431.6|198306.6|20
1724949320000|2024-08-29 16:35:20|198478.5|198353.5|198478.9|198353.9|198482.2|198357.2|198476.5|198351.5|10
1724949330000|2024-08-29 16:35:30|198479.9|198354.9|198536.7|198411.7|198543.4|198418.4|198479|198354|17
1724949340000|2024-08-29 16:35:40|198532.1|198407.1|198602.6|198477.6|198606.2|198481.2|198528.3|198403.3|19
1724949350000|2024-08-29 16:35:50|198601.9|198476.9|198612.3|198487.3|198615.7|198490.7|198601.3|198476.3|31
1724949360000|2024-08-29 16:36:00|198611.1|198486.1|198610.4|198485.4|198618.1|198493.1|198607.9|198482.9|36
1724949370000|2024-08-29 16:36:10|198609.6|198484.6|198632.8|198507.8|198633.7|198508.7|198607.6|198482.6|31
1724949380000|2024-08-29 16:36:20|198631.4|198506.4|198593.9|198468.9|198633.6|198508.6|198593.1|198468.1|17
1724949390000|2024-08-29 16:36:30|198593.1|198468.1|198578.2|198453.2|198593.1|198468.1|198578.2|198453.2|6
1724949400000|2024-08-29 16:36:40|198577.6|198452.6|198572.2|198447.2|198578.1|198453.1|198572.2|198447.2|10
1724949410000|2024-08-29 16:36:50|198573.2|198448.2|198577|198452|198579.5|198454.5|198573.2|198448.2|16
1724949420000|2024-08-29 16:37:00|198575.7|198450.7|198532.7|198407.7|198576.6|198451.6|198530.5|198405.5|24
1724949430000|2024-08-29 16:37:10|198533.6|198408.6|198534.9|198409.9|198538.4|198413.4|198531.8|198406.8|17
1724949440000|2024-08-29 16:37:20|198535.5|198410.5|198538.3|198413.3|198548.3|198423.3|198533.4|198408.4|25
1724949450000|2024-08-29 16:37:30|198536.3|198411.3|198541.2|198416.2|198549.4|198424.4|198535.5|198410.5|12
1724949460000|2024-08-29 16:37:40|198538.6|198413.6|198546.8|198421.8|198548.9|198423.9|198536.9|198411.9|12
1724949470000|2024-08-29 16:37:50|198545|198420|198557.6|198432.6|198560.3|198435.3|198545|198420|9
1724949480000|2024-08-29 16:38:00|198561.7|198436.7|198595|198470|198617.3|198492.3|198561.7|198436.7|33
1724949490000|2024-08-29 16:38:10|198592.2|198467.2|198602.2|198477.2|198603.3|198478.3|198592.2|198467.2|18
1724949500000|2024-08-29 16:38:20|198601.4|198476.4|198600.5|198475.5|198601.4|198476.4|198597.6|198472.6|16
1724949510000|2024-08-29 16:38:30|198599.7|198474.7|198588.4|198463.4|198600.4|198475.4|198587.9|198462.9|11
1724949520000|2024-08-29 16:38:40|198588.8|198463.8|198617|198492|198627.6|198502.6|198588.8|198463.8|17
1724949530000|2024-08-29 16:38:50|198618.3|198493.3|198626.8|198501.8|198627.6|198502.6|198618.3|198493.3|19
1724949540000|2024-08-29 16:39:00|198625.6|198500.6|198614.9|198489.9|198626.3|198501.3|198607.4|198482.4|22
1724949550000|2024-08-29 16:39:10|198614.3|198489.3|198610.2|198485.2|198619.7|198494.7|198610.2|198485.2|16
1724949560000|2024-08-29 16:39:20|198610.8|198485.8|198602.9|198477.9|198611.6|198486.6|198602.2|198477.2|9
1724949570000|2024-08-29 16:39:30|198605.1|198480.1|198601.3|198476.3|198605.1|198480.1|198599.2|198474.2|13
1724949580000|2024-08-29 16:39:40|198600.6|198475.6|198602.3|198477.3|198604.1|198479.1|198600.6|198475.6|8
1724949590000|2024-08-29 16:39:50|198603.9|198478.9|198608.3|198483.3|198610.2|198485.2|198590.1|198465.1|20
1724949600000|2024-08-29 16:40:00|198607.4|198482.4|198592.7|198467.7|198608.7|198483.7|198584.1|198459.1|24
1724949610000|2024-08-29 16:40:10|198593.7|198468.7|198549.7|198424.7|198594.4|198469.4|198543.3|198418.3|19
1724949620000|2024-08-29 16:40:20|198548.9|198423.9|198555.1|198430.1|198558.8|198433.8|198548.9|198423.9|11
1724949630000|2024-08-29 16:40:30|198559.5|198434.5|198555.8|198430.8|198559.6|198434.6|198555|198430|6
1724949640000|2024-08-29 16:40:40|198559.6|198434.6|198576.8|198451.8|198581.4|198456.4|198554.8|198429.8|20
1724949650000|2024-08-29 16:40:50|198577.8|198452.8|198570.2|198445.2|198583.3|198458.3|198568.1|198443.1|21
1724949660000|2024-08-29 16:41:00|198570|198445|198558.9|198433.9|198570|198445|198558|198433|8
1724949670000|2024-08-29 16:41:10|198558.2|198433.2|198556.3|198431.3|198559.9|198434.9|198556.3|198431.3|7
1724949680000|2024-08-29 16:41:20|198558|198433|198637.1|198512.1|198637.1|198512.1|198558|198433|19
1724949690000|2024-08-29 16:41:30|198637.9|198512.9|198631.5|198506.5|198637.9|198512.9|198628.3|198503.3|16
1724949700000|2024-08-29 16:41:40|198632.2|198507.2|198642.5|198517.5|198642.5|198517.5|198622|198497|11
1724949710000|2024-08-29 16:41:50|198641.7|198516.7|198626|198501|198642.5|198517.5|198626|198501|9
1724949720000|2024-08-29 16:42:00|198629.5|198504.5|198625.7|198500.7|198629.5|198504.5|198625.6|198500.6|5
1724949730000|2024-08-29 16:42:10|198629.6|198504.6|198604.2|198479.2|198629.6|198504.6|198604.2|198479.2|12
1724949740000|2024-08-29 16:42:20|198605.2|198480.2|198622.8|198497.8|198631.4|198506.4|198605.2|198480.2|7
1724949750000|2024-08-29 16:42:30|198623.4|198498.4|198622.4|198497.4|198623.4|198498.4|198622.4|198497.4|3
1724949760000|2024-08-29 16:42:40|198621.6|198496.6|198628.1|198503.1|198630.2|198505.2|198620.7|198495.7|17
1724949770000|2024-08-29 16:42:50|198627.4|198502.4|198627.8|198502.8|198630.6|198505.6|198626.9|198501.9|11
1724949780000|2024-08-29 16:43:00|198628.5|198503.5|198631.9|198506.9|198640.8|198515.8|198627.1|198502.1|13
1724949790000|2024-08-29 16:43:10|198632.9|198507.9|198632.9|198507.9|198636.5|198511.5|198631.6|198506.6|6
1724949800000|2024-08-29 16:43:20|198633|198508|198633.6|198508.6|198639|198514|198632.1|198507.1|7
1724949810000|2024-08-29 16:43:30|198634.6|198509.6|198657.2|198532.2|198668.4|198543.4|198619.2|198494.2|23
1724949820000|2024-08-29 16:43:40|198653.5|198528.5|198658|198533|198659.1|198534.1|198653.5|198528.5|7
1724949830000|2024-08-29 16:43:50|198659.1|198534.1|198693.8|198568.8|198694.5|198569.5|198658.2|198533.2|24
1724949840000|2024-08-29 16:44:00|198692.7|198567.7|198699.2|198574.2|198700.8|198575.8|198691.7|198566.7|11
1724949850000|2024-08-29 16:44:10|198702.4|198577.4|198716.6|198591.6|198716.6|198591.6|198690.8|198565.8|15
1724949860000|2024-08-29 16:44:20|198722.6|198597.6|198714.8|198589.8|198722.6|198597.6|198713.9|198588.9|17
1724949870000|2024-08-29 16:44:30|198716|198591|198656.4|198531.4|198716|198591|198652.2|198527.2|28
1724949880000|2024-08-29 16:44:40|198656.2|198531.2|198608.5|198483.5|198657.9|198532.9|198604.2|198479.2|27
1724949890000|2024-08-29 16:44:50|198605.2|198480.2|198578.6|198453.6|198606.1|198481.1|198578.6|198453.6|20
1724949900000|2024-08-29 16:45:00|198585.4|198460.4|198572.1|198447.1|198585.4|198460.4|198563.3|198438.3|18
1724949910000|2024-08-29 16:45:10|198571.3|198446.3|198542.4|198417.4|198571.3|198446.3|198537.9|198412.9|21
1724949920000|2024-08-29 16:45:20|198543.1|198418.1|198543.7|198418.7|198546.2|198421.2|198542.7|198417.7|13
1724949930000|2024-08-29 16:45:30|198543|198418|198546.6|198421.6|198547.4|198422.4|198543|198418|18
1724949940000|2024-08-29 16:45:40|198544|198419|198544.1|198419.1|198544.4|198419.4|198542.2|198417.2|16
1724949950000|2024-08-29 16:45:50|198543.5|198418.5|198443.1|198318.1|198543.5|198418.5|198432.6|198307.6|28
1724949960000|2024-08-29 16:46:00|198444.5|198319.5|198449.8|198324.8|198457.3|198332.3|198442.8|198317.8|20
1724949970000|2024-08-29 16:46:10|198448|198323|198426.8|198301.8|198452.4|198327.4|198426.8|198301.8|21
1724949980000|2024-08-29 16:46:20|198429|198304|198424.3|198299.3|198429|198304|198414.6|198289.6|15
1724949990000|2024-08-29 16:46:30|198423.5|198298.5|198452.1|198327.1|198461.5|198336.5|198423.5|198298.5|18
1724950000000|2024-08-29 16:46:40|198453.2|198328.2|198455.8|198330.8|198465.2|198340.2|198451.1|198326.1|35
1724950010000|2024-08-29 16:46:50|198459.9|198334.9|198458|198333|198463.2|198338.2|198452|198327|29
1724950020000|2024-08-29 16:47:00|198458.1|198333.1|198466.5|198341.5|198472.9|198347.9|198456.4|198331.4|30
1724950030000|2024-08-29 16:47:10|198467.9|198342.9|198464.3|198339.3|198472.7|198347.7|198458.6|198333.6|26
1724950040000|2024-08-29 16:47:20|198461.2|198336.2|198454.2|198329.2|198464.7|198339.7|198453.9|198328.9|35
1724950050000|2024-08-29 16:47:30|198452.5|198327.5|198453|198328|198457.6|198332.6|198448.7|198323.7|29
1724950060000|2024-08-29 16:47:40|198451.4|198326.4|198538.5|198413.5|198538.5|198413.5|198451.4|198326.4|29
1724950070000|2024-08-29 16:47:50|198539.3|198414.3|198552.8|198427.8|198559.5|198434.5|198539.2|198414.2|16
1724950080000|2024-08-29 16:48:00|198553.7|198428.7|198555.9|198430.9|198558.3|198433.3|198551.3|198426.3|21
1724950090000|2024-08-29 16:48:10|198555.1|198430.1|198554.5|198429.5|198556.2|198431.2|198553.7|198428.7|11
1724950100000|2024-08-29 16:48:20|198557|198432|198557.8|198432.8|198558.7|198433.7|198556.7|198431.7|9
1724950110000|2024-08-29 16:48:30|198557|198432|198557.5|198432.5|198558.8|198433.8|198555.2|198430.2|15
1724950120000|2024-08-29 16:48:40|198558.4|198433.4|198560.3|198435.3|198568|198443|198557.1|198432.1|14
1724950130000|2024-08-29 16:48:50|198561|198436|198554.9|198429.9|198563.4|198438.4|198548.5|198423.5|16
1724950140000|2024-08-29 16:49:00|198556.2|198431.2|198511.1|198386.1|198556.2|198431.2|198510|198385|7
1724950150000|2024-08-29 16:49:10|198511.6|198386.6|198510.4|198385.4|198511.6|198386.6|198510.1|198385.1|5
1724950160000|2024-08-29 16:49:20|198511.7|198386.7|198556.9|198431.9|198559.8|198434.8|198511.7|198386.7|13
1724950170000|2024-08-29 16:49:30|198557.9|198432.9|198594.1|198469.1|198596.1|198471.1|198557.5|198432.5|15
1724950180000|2024-08-29 16:49:40|198597.4|198472.4|198590.4|198465.4|198597.4|198472.4|198581.3|198456.3|21
1724950190000|2024-08-29 16:49:50|198589.6|198464.6|198595.2|198470.2|198597.1|198472.1|198587|198462|10
1724950200000|2024-08-29 16:50:00|198597.4|198472.4|198595.2|198470.2|198597.4|198472.4|198593.9|198468.9|5
1724950210000|2024-08-29 16:50:10|198596.6|198471.6|198595.9|198470.9|198596.6|198471.6|198590.9|198465.9|10
1724950220000|2024-08-29 16:50:20|198596|198471|198591.5|198466.5|198596.1|198471.1|198591.5|198466.5|8
1724950230000|2024-08-29 16:50:30|198591.2|198466.2|198630.6|198505.6|198637.6|198512.6|198591.2|198466.2|22
1724950240000|2024-08-29 16:50:40|198629.1|198504.1|198632.1|198507.1|198634.7|198509.7|198629.1|198504.1|10
1724950250000|2024-08-29 16:50:50|198631.7|198506.7|198614.9|198489.9|198631.7|198506.7|198610.7|198485.7|13
1724950260000|2024-08-29 16:51:00|198616.4|198491.4|198608.3|198483.3|198624.6|198499.6|198606.9|198481.9|13
1724950270000|2024-08-29 16:51:10|198610.1|198485.1|198611.7|198486.7|198620.3|198495.3|198610.1|198485.1|12
1724950280000|2024-08-29 16:51:20|198612.1|198487.1|198632.4|198507.4|198632.4|198507.4|198596.2|198471.2|17
1724950290000|2024-08-29 16:51:30|198634.4|198509.4|198631.4|198506.4|198638.3|198513.3|198631.4|198506.4|10
1724950300000|2024-08-29 16:51:40|198632.4|198507.4|198628|198503|198632.4|198507.4|198617.8|198492.8|15
1724950310000|2024-08-29 16:51:50|198628.6|198503.6|198646.5|198521.5|198647.8|198522.8|198627.9|198502.9|15
1724950320000|2024-08-29 16:52:00|198647.8|198522.8|198739.3|198614.3|198739.3|198614.3|198646|198521|21
1724950330000|2024-08-29 16:52:10|198735.6|198610.6|198747.8|198622.8|198755.9|198630.9|198735.5|198610.5|25
1724950340000|2024-08-29 16:52:20|198746.1|198621.1|198744.4|198619.4|198749.7|198624.7|198742.5|198617.5|15
1724950350000|2024-08-29 16:52:30|198743.7|198618.7|198782.7|198657.7|198782.7|198657.7|198742.5|198617.5|17
1724950360000|2024-08-29 16:52:40|198776.9|198651.9|198774|198649|198789.4|198664.4|198774|198649|29
1724950370000|2024-08-29 16:52:50|198776|198651|198791.4|198666.4|198795.5|198670.5|198776|198651|10
1724950380000|2024-08-29 16:53:00|198791.9|198666.9|198687.1|198562.1|198792.2|198667.2|198683.8|198558.8|28
1724950390000|2024-08-29 16:53:10|198688.5|198563.5|198686.6|198561.6|198693.6|198568.6|198685.7|198560.7|18
1724950400000|2024-08-29 16:53:20|198685.8|198560.8|198616.9|198491.9|198687.2|198562.2|198598.7|198387.8|28
1724950410000|2024-08-29 16:53:30|198623.9|198498.9|198622|198497|198634.6|198509.6|198620.9|198495.9|24
1724950420000|2024-08-29 16:53:40|198620.7|198495.7|198613.5|198488.5|198644.9|198519.9|198612.8|198487.8|22
1724950430000|2024-08-29 16:53:50|198615.8|198490.8|198629.1|198504.1|198629.9|198504.9|198615.8|198490.8|13
1724950440000|2024-08-29 16:54:00|198632.7|198507.7|198645.5|198520.5|198657.3|198532.3|198630.6|198505.6|10
1724950450000|2024-08-29 16:54:10|198644.6|198519.6|198647.8|198522.8|198649.8|198524.8|198641.4|198516.4|12
1724950460000|2024-08-29 16:54:20|198647.3|198522.3|198652.2|198527.2|198658.6|198533.6|198647.3|198522.3|22
1724950470000|2024-08-29 16:54:30|198650.7|198525.7|198650|198525|198653.2|198528.2|198650|198525|19
1724950480000|2024-08-29 16:54:40|198651|198526|198736.5|198611.5|198742.7|198617.7|198651|198526|22
1724950490000|2024-08-29 16:54:50|198738.1|198613.1|198723.6|198598.6|198738.8|198613.8|198720.9|198595.9|14
1724950500000|2024-08-29 16:55:00|198725.2|198600.2|198729.9|198604.9|198738.3|198613.3|198717.4|198592.4|25
1724950510000|2024-08-29 16:55:10|198730.2|198605.2|198731.2|198606.2|198735.7|198610.7|198727.8|198602.8|15
1724950520000|2024-08-29 16:55:20|198730.7|198605.7|198729.8|198604.8|198732.9|198607.9|198728.4|198603.4|20
1724950530000|2024-08-29 16:55:30|198729|198604|198716.2|198591.2|198729|198604|198709.3|198584.3|16
1724950540000|2024-08-29 16:55:40|198714|198589|198717.5|198592.5|198728.3|198603.3|198710.8|198585.8|16
1724950550000|2024-08-29 16:55:50|198718.3|198593.3|198718.1|198593.1|198719.5|198594.5|198718.1|198593.1|4
1724950560000|2024-08-29 16:56:00|198716.8|198591.8|198734.6|198609.6|198753.4|198628.4|198716.8|198591.8|9
1724950570000|2024-08-29 16:56:10|198735.4|198610.4|198735.4|198610.4|198736.1|198611.1|198735.4|198610.4|3
1724950580000|2024-08-29 16:56:20|198736.7|198611.7|198732.7|198607.7|198737.4|198612.4|198730.4|198605.4|11
1724950590000|2024-08-29 16:56:30|198740.8|198615.8|198774.1|198649.1|198778.3|198653.3|198740.8|198615.8|9
1724950600000|2024-08-29 16:56:40|198772.9|198647.9|198767.1|198642.1|198772.9|198647.9|198766.1|198641.1|6
1724950610000|2024-08-29 16:56:50|198768.1|198643.1|198761.6|198636.6|198768.1|198643.1|198761.6|198636.6|4
1724950620000|2024-08-29 16:57:00|198763.1|198638.1|198628.2|198503.2|198763.1|198638.1|198628.2|198503.2|27
1724950630000|2024-08-29 16:57:10|198628.9|198503.9|198632|198507|198633.8|198508.8|198628.9|198503.9|12
1724950640000|2024-08-29 16:57:20|198631|198506|198632.3|198507.3|198639.8|198514.8|198628.1|198503.1|10
1724950650000|2024-08-29 16:57:30|198632.9|198507.9|198601.1|198476.1|198633.7|198508.7|198597.2|198472.2|19
1724950660000|2024-08-29 16:57:40|198602|198477|198584.6|198459.6|198604|198479|198581.3|198456.3|19
1724950670000|2024-08-29 16:57:50|198583.6|198458.6|198591|198466|198597|198472|198581.8|198456.8|23
1724950680000|2024-08-29 16:58:00|198589|198464|198604.1|198479.1|198606.6|198481.6|198588.1|198463.1|15
1724950690000|2024-08-29 16:58:10|198604.9|198479.9|198577.7|198452.7|198604.9|198479.9|198573.8|198448.8|27
1724950700000|2024-08-29 16:58:20|198576|198451|198581.4|198456.4|198583.8|198458.8|198574.7|198449.7|27
1724950710000|2024-08-29 16:58:30|198577.6|198452.6|198649.8|198524.8|198658.4|198533.4|198576.7|198451.7|29
1724950720000|2024-08-29 16:58:40|198648.8|198523.8|198623.5|198498.5|198650.2|198525.2|198623.5|198498.5|21
1724950730000|2024-08-29 16:58:50|198622.8|198497.8|198628.9|198503.9|198631.7|198506.7|198622.8|198497.8|21
1724950740000|2024-08-29 16:59:00|198630.7|198505.7|198632.9|198507.9|198635.3|198510.3|198630.3|198505.3|14
1724950750000|2024-08-29 16:59:10|198635.8|198510.8|198631.2|198506.2|198635.8|198510.8|198630.2|198505.2|6
1724950760000|2024-08-29 16:59:20|198628|198503|198643.6|198518.6|198645.3|198520.3|198621.2|198496.2|12
1724950770000|2024-08-29 16:59:30|198645.3|198520.3|198651.8|198526.8|198651.8|198526.8|198640.9|198515.9|20
1724950780000|2024-08-29 16:59:40|198647.6|198522.6|198666.5|198541.5|198672.3|198547.3|198645.4|198520.4|17
1724950790000|2024-08-29 16:59:50|198662.7|198537.7|198656.9|198531.9|198674.4|198549.4|198656|198531|19
1724950800000|2024-08-29 17:00:00|198655.3|198530.3|198654|198529|198658.4|198533.4|198649|198524|36
1724950810000|2024-08-29 17:00:10|198655|198530|198666.6|198541.6|198666.6|198541.6|198648.5|198523.5|20
1724950820000|2024-08-29 17:00:20|198668.4|198543.4|198663|198538|198668.4|198543.4|198660.2|198535.2|23
1724950830000|2024-08-29 17:00:30|198662.6|198537.6|198666.6|198541.6|198668.6|198543.6|198661.1|198536.1|30
1724950840000|2024-08-29 17:00:40|198660.7|198535.7|198662.9|198537.9|198671.5|198546.5|198660.7|198535.7|24
1724950850000|2024-08-29 17:00:50|198664.2|198539.2|198663.3|198538.3|198666.8|198541.8|198662.6|198537.6|24
1724950860000|2024-08-29 17:01:00|198663.8|198538.8|198609.5|198484.5|198683|198558|198609.5|198484.5|28
1724950870000|2024-08-29 17:01:10|198605.6|198480.6|198568|198443|198611|198486|198567.2|198442.2|37
1724950880000|2024-08-29 17:01:20|198567.1|198442.1|198560.6|198435.6|198567.1|198442.1|198559.4|198434.4|26
1724950890000|2024-08-29 17:01:30|198559.9|198434.9|198547.3|198422.3|198566.1|198441.1|198546.2|198421.2|24
1724950900000|2024-08-29 17:01:40|198550.5|198425.5|198521.3|198396.3|198550.5|198425.5|198518.7|198393.7|27
1724950910000|2024-08-29 17:01:50|198519.6|198394.6|198531.2|198406.2|198536|198411|198518.7|198393.7|21
1724950920000|2024-08-29 17:02:00|198529.1|198404.1|198544.3|198419.3|198548.4|198423.4|198527.7|198402.7|29
1724950930000|2024-08-29 17:02:10|198547.7|198422.7|198576.3|198451.3|198579.8|198454.8|198545.8|198420.8|18
1724950940000|2024-08-29 17:02:20|198576.7|198451.7|198575.9|198450.9|198578.8|198453.8|198567.9|198442.9|17
1724950950000|2024-08-29 17:02:30|198578.3|198453.3|198576.2|198451.2|198579.2|198454.2|198570|198445|23
1724950960000|2024-08-29 17:02:40|198574.5|198449.5|198578.2|198453.2|198580.6|198455.6|198574.5|198449.5|13
1724950970000|2024-08-29 17:02:50|198580.5|198455.5|198532.6|198407.6|198605.2|198480.2|198525.3|198400.3|20
1724950980000|2024-08-29 17:03:00|198535|198410|198547.2|198422.2|198554.1|198429.1|198533.6|198408.6|33
1724950990000|2024-08-29 17:03:10|198584.8|198459.8|198588.5|198463.5|198600.4|198475.4|198577.6|198452.6|31
1724951000000|2024-08-29 17:03:20|198588.3|198463.3|198581.5|198456.5|198588.3|198463.3|198580.7|198455.7|26
1724951010000|2024-08-29 17:03:30|198582.3|198457.3|198538.1|198413.1|198583.6|198458.6|198525.4|198400.4|30
1724951020000|2024-08-29 17:03:40|198539.1|198414.1|198537|198412|198542.6|198417.6|198529.2|198404.2|15
1724951030000|2024-08-29 17:03:50|198534.3|198409.3|198536.2|198411.2|198542.6|198417.6|198530.6|198405.6|25
1724951040000|2024-08-29 17:04:00|198532.4|198407.4|198531.7|198406.7|198535.4|198410.4|198529|198404|18
1724951050000|2024-08-29 17:04:10|198532.4|198407.4|198538.9|198413.9|198564.2|198439.2|198530.8|198405.8|27
1724951060000|2024-08-29 17:04:20|198545.2|198420.2|198526.2|198401.2|198545.2|198420.2|198525.9|198400.9|22
1724951070000|2024-08-29 17:04:30|198529.7|198404.7|198537.2|198412.2|198543.8|198418.8|198526.8|198401.8|18
1724951080000|2024-08-29 17:04:40|198534.4|198409.4|198523.1|198398.1|198539.1|198414.1|198522|198397|18
1724951090000|2024-08-29 17:04:50|198513.4|198388.4|198467.5|198342.5|198513.4|198388.4|198467.5|198342.5|26
1724951100000|2024-08-29 17:05:00|198466.7|198341.7|198469.9|198344.9|198473.5|198348.5|198453.4|198328.4|12
1724951110000|2024-08-29 17:05:10|198467.8|198342.8|198404|198279|198472.6|198347.6|198404|198279|17
1724951120000|2024-08-29 17:05:20|198409|198284|198406.2|198281.2|198409.9|198284.9|198397.6|198272.6|32
1724951130000|2024-08-29 17:05:30|198409.7|198284.7|198384.7|198259.7|198411.5|198286.5|198382.2|198257.2|16
1724951140000|2024-08-29 17:05:40|198383.1|198258.1|198392.1|198267.1|198407.8|198282.8|198383.1|198258.1|15
1724951150000|2024-08-29 17:05:50|198391.3|198266.3|198394.7|198269.7|198396.1|198271.1|198391.3|198266.3|14
1724951160000|2024-08-29 17:06:00|198393.6|198268.6|198387.1|198262.1|198394.6|198269.6|198387.1|198262.1|13
1724951170000|2024-08-29 17:06:10|198388.4|198263.4|198381|198256|198393.5|198268.5|198381|198256|7
1724951180000|2024-08-29 17:06:20|198382.5|198257.5|198390.7|198265.7|198397|198272|198382.5|198257.5|13
1724951190000|2024-08-29 17:06:30|198392.2|198267.2|198388.3|198263.3|198392.2|198267.2|198383|198258|13
1724951200000|2024-08-29 17:06:40|198394.2|198269.2|198393.2|198268.2|198397.7|198272.7|198385.3|198260.3|17
1724951210000|2024-08-29 17:06:50|198392.5|198267.5|198396.6|198271.6|198401.2|198276.2|198392.5|198267.5|8
1724951220000|2024-08-29 17:07:00|198399.4|198274.4|198410.4|198285.4|198413.2|198288.2|198392.8|198267.8|11
1724951230000|2024-08-29 17:07:10|198412.4|198287.4|198413.9|198288.9|198415.1|198290.1|198412.4|198287.4|5
1724951240000|2024-08-29 17:07:20|198412.5|198287.5|198413.8|198288.8|198415.5|198290.5|198406.9|198281.9|10
1724951250000|2024-08-29 17:07:30|198416.9|198291.9|198371.5|198246.5|198417.8|198292.8|198368.5|198243.5|30
1724951260000|2024-08-29 17:07:40|198373.3|198248.3|198388.3|198263.3|198391.1|198266.1|198371.8|198246.8|19
1724951270000|2024-08-29 17:07:50|198385.5|198260.5|198386.6|198261.6|198388|198263|198385.5|198260.5|4
1724951280000|2024-08-29 17:08:00|198388.6|198263.6|198377.7|198252.7|198413.6|198288.6|198377.7|198252.7|30
1724951290000|2024-08-29 17:08:10|198382|198257|198422|198297|198425.4|198300.4|198382|198257|27
1724951300000|2024-08-29 17:08:20|198424.9|198299.9|198434.3|198309.3|198438.5|198313.5|198418.5|198293.5|14
1724951310000|2024-08-29 17:08:30|198433|198308|198404.5|198279.5|198433|198308|198403.8|198278.8|13
1724951320000|2024-08-29 17:08:40|198404.4|198279.4|198400.7|198275.7|198407.2|198282.2|198398.9|198273.9|13
1724951330000|2024-08-29 17:08:50|198400.9|198275.9|198424.3|198299.3|198424.3|198299.3|198399.8|198274.8|10
1724951340000|2024-08-29 17:09:00|198420.9|198295.9|198415.5|198290.5|198423|198298|198413.4|198288.4|22
1724951350000|2024-08-29 17:09:10|198414.1|198289.1|198396.1|198271.1|198415.5|198290.5|198396.1|198271.1|27
1724951360000|2024-08-29 17:09:20|198409.5|198284.5|198411|198286|198415.3|198290.3|198397.4|198272.4|20
1724951370000|2024-08-29 17:09:30|198378.3|198253.3|198365.5|198240.5|198378.3|198253.3|198358.4|198233.4|11
1724951380000|2024-08-29 17:09:40|198360.1|198235.1|198365.1|198240.1|198365.1|198240.1|198360.1|198235.1|5
1724951390000|2024-08-29 17:09:50|198367.1|198242.1|198388.1|198263.1|198388.1|198263.1|198366.9|198241.9|8
1724951400000|2024-08-29 17:10:00|198385.2|198260.2|198400|198275|198427.2|198302.2|198385.2|198260.2|15
1724951410000|2024-08-29 17:10:10|198395.6|198270.6|198369.3|198244.3|198395.6|198270.6|198367.1|198242.1|9
1724951420000|2024-08-29 17:10:20|198369.1|198244.1|198372.4|198247.4|198374.9|198249.9|198368.1|198243.1|9
1724951430000|2024-08-29 17:10:30|198375.2|198250.2|198373.4|198248.4|198376.2|198251.2|198373.4|198248.4|4
1724951440000|2024-08-29 17:10:40|198411.5|198286.5|198414.8|198289.8|198415|198290|198409.2|198284.2|12
1724951450000|2024-08-29 17:10:50|198415.6|198290.6|198401|198276|198417|198292|198401|198276|11
1724951460000|2024-08-29 17:11:00|198402|198277|198382.2|198257.2|198404|198279|198374.2|198249.2|20
1724951470000|2024-08-29 17:11:10|198381.3|198256.3|198360.1|198235.1|198381.3|198256.3|198359.4|198234.4|12
1724951480000|2024-08-29 17:11:20|198360.8|198235.8|198376.9|198251.9|198376.9|198251.9|198360.8|198235.8|23
1724951490000|2024-08-29 17:11:30|198376|198251|198385|198260|198388.2|198263.2|198375.9|198250.9|24
1724951500000|2024-08-29 17:11:40|198385.7|198260.7|198386.4|198261.4|198386.4|198261.4|198385.7|198260.7|4
1724951510000|2024-08-29 17:11:50|198387.9|198262.9|198380.4|198255.4|198387.9|198262.9|198374.3|198249.3|17
1724951520000|2024-08-29 17:12:00|198373.6|198248.6|198375|198250|198378.6|198253.6|198373.6|198248.6|10
1724951530000|2024-08-29 17:12:10|198374.1|198249.1|198381.1|198256.1|198381.1|198256.1|198373.8|198248.8|11
1724951540000|2024-08-29 17:12:20|198382.1|198257.1|198403.2|198278.2|198415.8|198290.8|198382.1|198257.1|18
1724951550000|2024-08-29 17:12:30|198405.7|198280.7|198397.2|198272.2|198407.3|198282.3|198396.3|198271.3|23
1724951560000|2024-08-29 17:12:40|198394.5|198269.5|198381.6|198256.6|198394.5|198269.5|198381|198256|7
1724951570000|2024-08-29 17:12:50|198382.3|198257.3|198367.6|198242.6|198385.7|198260.7|198366.9|198241.9|14
1724951580000|2024-08-29 17:13:00|198367.1|198242.1|198370.1|198245.1|198381|198256|198367.1|198242.1|18
1724951590000|2024-08-29 17:13:10|198369.7|198244.7|198370.3|198245.3|198371.9|198246.9|198369.7|198244.7|6
1724951600000|2024-08-29 17:13:20|198369.9|198244.9|198362.3|198237.3|198369.9|198244.9|198361.6|198236.6|7
1724951610000|2024-08-29 17:13:30|198361.4|198236.4|198351.8|198226.8|198363.2|198238.2|198350.9|198225.9|8
1724951620000|2024-08-29 17:13:40|198349.3|198224.3|198355.1|198230.1|198355.1|198230.1|198348.2|198223.2|10
1724951630000|2024-08-29 17:13:50|198354.5|198229.5|198292|198167|198354.5|198229.5|198286.3|198161.3|23
1724951640000|2024-08-29 17:14:00|198293.8|198168.8|198285.5|198160.5|198293.8|198168.8|198281.4|198156.4|7
1724951650000|2024-08-29 17:14:10|198282.8|198157.8|198294.5|198169.5|198302.9|198177.9|198282.8|198157.8|16
1724951660000|2024-08-29 17:14:20|198293.9|198168.9|198307.7|198182.7|198307.7|198182.7|198290.3|198165.3|19
1724951670000|2024-08-29 17:14:30|198306.9|198181.9|198294.3|198169.3|198306.9|198181.9|198290.8|198165.8|20
1724951680000|2024-08-29 17:14:40|198292.7|198167.7|198278.9|198153.9|198292.7|198167.7|198271.9|198146.9|20
1724951690000|2024-08-29 17:14:50|198277.9|198152.9|198308.7|198183.7|198308.7|198183.7|198277.9|198152.9|21
1724951700000|2024-08-29 17:15:00|198311|198186|198340.3|198215.3|198344.8|198219.8|198309.5|198184.5|16
1724951710000|2024-08-29 17:15:10|198340.8|198215.8|198350.1|198225.1|198351.7|198226.7|198340.8|198215.8|12
1724951720000|2024-08-29 17:15:20|198349.2|198224.2|198347.3|198222.3|198349.9|198224.9|198347.3|198222.3|4
1724951730000|2024-08-29 17:15:30|198347.1|198222.1|198349.6|198224.6|198349.8|198224.8|198345.6|198220.6|13
1724951740000|2024-08-29 17:15:40|198354.7|198229.7|198345|198220|198356.3|198231.3|198340.5|198215.5|14
1724951750000|2024-08-29 17:15:50|198343.7|198218.7|198345.5|198220.5|198348.3|198223.3|198343.7|198218.7|4
1724951760000|2024-08-29 17:16:00|198344.8|198219.8|198334.3|198209.3|198345.6|198220.6|198333.6|198208.6|8
1724951770000|2024-08-29 17:16:10|198333.7|198208.7|198341.6|198216.6|198342.5|198217.5|198332.9|198207.9|24
1724951780000|2024-08-29 17:16:20|198343.9|198218.9|198333.4|198208.4|198349.1|198224.1|198329.6|198204.6|16
1724951790000|2024-08-29 17:16:30|198335.1|198210.1|198256.6|198131.6|198336.2|198211.2|198250.9|198125.9|19
1724951800000|2024-08-29 17:16:40|198257.6|198132.6|198256.1|198131.1|198260.7|198135.7|198255.1|198130.1|9
1724951810000|2024-08-29 17:16:50|198258.9|198133.9|198257.8|198132.8|198279.7|198154.7|198256|198131|19
1724951820000|2024-08-29 17:17:00|198259.3|198134.3|198263.5|198138.5|198266.6|198141.6|198255.6|198130.6|23
1724951830000|2024-08-29 17:17:10|198264.4|198139.4|198245.7|198120.7|198264.9|198139.9|198245.7|198120.7|24
1724951840000|2024-08-29 17:17:20|198244.8|198119.8|198247.5|198122.5|198256.2|198131.2|198244.2|198119.2|17
1724951850000|2024-08-29 17:17:30|198248|198123|198250.1|198125.1|198252.3|198127.3|198242.5|198117.5|14
1724951860000|2024-08-29 17:17:40|198249.4|198124.4|198309.5|198184.5|198312.7|198187.7|198244|198119|19
1724951870000|2024-08-29 17:17:50|198309.6|198184.6|198324.1|198199.1|198324.2|198199.2|198305.6|198180.6|19
1724951880000|2024-08-29 17:18:00|198323.7|198198.7|198294.5|198169.5|198324.3|198199.3|198294.5|198169.5|16
1724951890000|2024-08-29 17:18:10|198295.3|198170.3|198295.2|198170.2|198298|198173|198293.2|198168.2|32
1724951900000|2024-08-29 17:18:20|198296.5|198171.5|198309.9|198184.9|198314.7|198189.7|198294.9|198169.9|11
1724951910000|2024-08-29 17:18:30|198308|198183|198308.8|198183.8|198308.9|198183.9|198307.3|198182.3|6
1724951920000|2024-08-29 17:18:40|198307.6|198182.6|198309.1|198184.1|198312|198187|198307.6|198182.6|5
1724951930000|2024-08-29 17:18:50|198308.1|198183.1|198306.8|198181.8|198308.3|198183.3|198306.8|198181.8|5
1724951940000|2024-08-29 17:19:00|198310.6|198185.6|198319.6|198194.6|198326|198201|198307.6|198182.6|12
1724951950000|2024-08-29 17:19:10|198317.3|198192.3|198327.9|198202.9|198332.2|198207.2|198309.8|198184.8|10
1724951960000|2024-08-29 17:19:20|198329|198204|198328.4|198203.4|198329.1|198204.1|198328.3|198203.3|6
1724951970000|2024-08-29 17:19:30|198327.8|198202.8|198326.8|198201.8|198331.3|198206.3|198320.2|198195.2|13
1724951980000|2024-08-29 17:19:40|198326.2|198201.2|198307.9|198182.9|198326.2|198201.2|198302.9|198177.9|14
1724951990000|2024-08-29 17:19:50|198307.2|198182.2|198300.3|198175.3|198309.5|198184.5|198293.3|198168.3|18
1724952000000|2024-08-29 17:20:00|198301.2|198176.2|198303.4|198178.4|198305.8|198180.8|198301.2|198176.2|6
1724952010000|2024-08-29 17:20:10|198309.9|198184.9|198265.2|198140.2|198309.9|198184.9|198265.2|198140.2|10
1724952020000|2024-08-29 17:20:20|198266.5|198141.5|198265.8|198140.8|198268|198143|198265|198140|7
1724952030000|2024-08-29 17:20:30|198265.1|198140.1|198259.2|198134.2|198265.1|198140.1|198259.2|198134.2|11
1724952040000|2024-08-29 17:20:40|198259.9|198134.9|198258.9|198133.9|198260.6|198135.6|198258.6|198133.6|8
1724952050000|2024-08-29 17:20:50|198258.2|198133.2|198211.3|198086.3|198258.2|198133.2|198147.7|198022.7|20
1724952060000|2024-08-29 17:21:00|198212.5|198087.5|198207.1|198082.1|198212.5|198087.5|198205|198080|14
1724952070000|2024-08-29 17:21:10|198206|198081|198204.8|198079.8|198207.1|198082.1|198204.5|198079.5|21
1724952080000|2024-08-29 17:21:20|198205.6|198080.6|198203.4|198078.4|198208.8|198083.8|198202.6|198077.6|25
1724952090000|2024-08-29 17:21:30|198203.3|198078.3|198222.8|198097.8|198223.7|198098.7|198202.6|198077.6|18
1724952100000|2024-08-29 17:21:40|198223.2|198098.2|198210.3|198085.3|198223.2|198098.2|198200.5|198075.5|15
1724952110000|2024-08-29 17:21:50|198211|198086|198193.8|198068.8|198213.2|198088.2|198193.8|198068.8|11
1724952120000|2024-08-29 17:22:00|198192.3|198067.3|198182.5|198057.5|198194.8|198069.8|198182.5|198057.5|14
1724952130000|2024-08-29 17:22:10|198181.7|198056.7|198172.9|198047.9|198181.8|198056.8|198171.9|198046.9|19
1724952140000|2024-08-29 17:22:20|198172.5|198047.5|198145.3|198020.3|198175.5|198050.5|198143.7|198018.7|10
1724952150000|2024-08-29 17:22:30|198176.1|198051.1|198175.1|198050.1|198198.8|198073.8|198172|198047|12
1724952160000|2024-08-29 17:22:40|198182.5|198057.5|198177.2|198052.2|198186.1|198061.1|198177.2|198052.2|24
1724952170000|2024-08-29 17:22:50|198178|198053|198180.1|198055.1|198180.3|198055.3|198176.2|198051.2|16
1724952180000|2024-08-29 17:23:00|198181.8|198056.8|198181.3|198056.3|198184.7|198059.7|198176.1|198051.1|18
1724952190000|2024-08-29 17:23:10|198180.5|198055.5|198177.9|198052.9|198184.8|198059.8|198175.2|198050.2|16
1724952200000|2024-08-29 17:23:20|198180.4|198055.4|198174.8|198049.8|198180.8|198055.8|198165.5|198040.5|15
1724952210000|2024-08-29 17:23:30|198175.9|198050.9|198167.9|198042.9|198183.5|198058.5|198167.9|198042.9|16
1724952220000|2024-08-29 17:23:40|198166.9|198041.9|198150|198025|198167|198042|198148.7|198023.7|8
1724952230000|2024-08-29 17:23:50|198151.8|198026.8|198159.7|198034.7|198172.8|198047.8|198151.8|198026.8|16
1724952240000|2024-08-29 17:24:00|198160.6|198035.6|198136|198011|198160.6|198035.6|198135.7|198010.7|8
1724952250000|2024-08-29 17:24:10|198135.2|198010.2|198120.2|197995.2|198138.8|198013.8|198120.2|197995.2|8
1724952260000|2024-08-29 17:24:20|198118.9|197993.9|198092.7|197967.7|198125.9|198000.9|198092|197967|16
1724952270000|2024-08-29 17:24:30|198094.7|197969.7|198094.2|197969.2|198095.6|197970.6|198062.2|197937.2|12
1724952280000|2024-08-29 17:24:40|198095.1|197970.1|198082.8|197957.8|198095.1|197970.1|198080|197955|20
1724952290000|2024-08-29 17:24:50|198081.5|197956.5|198087.6|197962.6|198088.7|197963.7|198081.5|197956.5|15
1724952300000|2024-08-29 17:25:00|198087|197962|198085.2|197960.2|198088.9|197963.9|198079.8|197954.8|15
1724952310000|2024-08-29 17:25:10|198084.6|197959.6|198086.5|197961.5|198086.5|197961.5|198079.8|197954.8|15
1724952320000|2024-08-29 17:25:20|198085.8|197960.8|198058.7|197933.7|198086.8|197961.8|198058.7|197933.7|16
1724952330000|2024-08-29 17:25:30|198059.4|197934.4|198056.2|197931.2|198059.4|197934.4|198056.2|197931.2|4
1724952340000|2024-08-29 17:25:40|198056.1|197931.1|198058.6|197933.6|198058.6|197933.6|198056.1|197931.1|2
1724952350000|2024-08-29 17:25:50|198058.5|197933.5|198092.4|197967.4|198095.7|197970.7|198058.5|197933.5|11
1724952360000|2024-08-29 17:26:00|198094.1|197969.1|198064.9|197939.9|198094.1|197969.1|198063.5|197938.5|13
1724952370000|2024-08-29 17:26:10|198062.7|197937.7|198068.3|197943.3|198073.1|197948.1|198062.7|197937.7|9
1724952380000|2024-08-29 17:26:20|198070.1|197945.1|198086.2|197961.2|198086.2|197961.2|198070.1|197945.1|17
1724952390000|2024-08-29 17:26:30|198085.2|197960.2|198092.9|197967.9|198095|197970|198083.6|197958.6|15
1724952400000|2024-08-29 17:26:40|198094.6|197969.6|198089.1|197964.1|198094.6|197969.6|198089.1|197964.1|3
1724952410000|2024-08-29 17:26:50|198088.4|197963.4|198089.2|197964.2|198091.9|197966.9|198087.8|197962.8|6
1724952420000|2024-08-29 17:27:00|198087.7|197962.7|198061.6|197936.6|198088.6|197963.6|198059.1|197934.1|12
1724952430000|2024-08-29 17:27:10|198060.8|197935.8|198061.4|197936.4|198062.1|197937.1|198059.9|197934.9|15
1724952440000|2024-08-29 17:27:20|198060.9|197935.9|198057.3|197932.3|198062.5|197937.5|198057.3|197932.3|17
1724952450000|2024-08-29 17:27:30|198058.1|197933.1|198084.5|197959.5|198085.7|197960.7|198058.1|197933.1|14
1724952460000|2024-08-29 17:27:40|198085.2|197960.2|198080.1|197955.1|198085.2|197960.2|198080.1|197955.1|10
1724952470000|2024-08-29 17:27:50|198081.2|197956.2|198085.2|197960.2|198085.4|197960.4|198081.2|197956.2|11
1724952480000|2024-08-29 17:28:00|198084.5|197959.5|198062|197937|198085.1|197960.1|198060.7|197935.7|7
1724952490000|2024-08-29 17:28:10|198061.2|197936.2|198055.4|197930.4|198062.5|197937.5|198048.2|197923.2|20
1724952500000|2024-08-29 17:28:20|198053.6|197928.6|198082.2|197957.2|198083.9|197958.9|198052.9|197927.9|18
1724952510000|2024-08-29 17:28:30|198081.2|197956.2|198064.6|197939.6|198082.8|197957.8|198064.6|197939.6|8
1724952520000|2024-08-29 17:28:40|198064|197939|198061.7|197936.7|198067.1|197942.1|198057.5|197932.5|12
1724952530000|2024-08-29 17:28:50|198061.2|197936.2|198151|198026|198152.8|198027.8|198059.6|197934.6|25
1724952540000|2024-08-29 17:29:00|198145.5|198020.5|198120.7|197995.7|198145.5|198020.5|198118.9|197993.9|28
1724952550000|2024-08-29 17:29:10|198120.1|197995.1|198113.5|197988.5|198123.1|197998.1|198112.8|197987.8|27
1724952560000|2024-08-29 17:29:20|198113.8|197988.8|198118.3|197993.3|198118.3|197993.3|198109.9|197984.9|27
1724952570000|2024-08-29 17:29:30|198119.1|197994.1|198117.4|197992.4|198120.6|197995.6|198115.7|197990.7|13
1724952580000|2024-08-29 17:29:40|198115.9|197990.9|198116.7|197991.7|198119|197994|198114|197989|16
1724952590000|2024-08-29 17:29:50|198115.1|197990.1|198110.9|197985.9|198117.8|197992.8|198110.4|197985.4|17
1724952600000|2024-08-29 17:30:00|198112.5|197987.5|198110.2|197985.2|198112.5|197987.5|198106.4|197981.4|22
1724952610000|2024-08-29 17:30:10|198105.1|197980.1|198103.9|197978.9|198107.1|197982.1|198101.9|197976.9|18
1724952620000|2024-08-29 17:30:20|198107.3|197982.3|198104.6|197979.6|198108.2|197983.2|198102.5|197977.5|17
1724952630000|2024-08-29 17:30:30|198103.5|197978.5|198023.5|197898.5|198103.5|197978.5|198022.1|197897.1|32
1724952640000|2024-08-29 17:30:40|198021.8|197896.8|198013|197888|198041.4|197916.4|197996.7|197871.7|27
1724952650000|2024-08-29 17:30:50|198009.2|197884.2|198023.5|197898.5|198028.4|197903.4|198009.2|197884.2|34
1724952660000|2024-08-29 17:31:00|198022.4|197897.4|197998.9|197873.9|198027.3|197902.3|197996.8|197871.8|36
1724952670000|2024-08-29 17:31:10|197995.5|197870.5|197986.6|197861.6|197995.5|197870.5|197985.6|197860.6|29
1724952680000|2024-08-29 17:31:20|197987.9|197862.9|197929.7|197804.7|197992.3|197867.3|197929.7|197804.7|17
1724952690000|2024-08-29 17:31:30|197930.5|197805.5|197935.1|197810.1|197935.1|197810.1|197929.6|197804.6|11
1724952700000|2024-08-29 17:31:40|197934.2|197809.2|197925.6|197800.6|197934.2|197809.2|197904.6|197779.6|24
1724952710000|2024-08-29 17:31:50|197927.3|197802.3|197929.2|197804.2|197929.2|197804.2|197926.9|197801.9|8
1724952720000|2024-08-29 17:32:00|197928|197803|197927.9|197802.9|197928|197803|197927.9|197802.9|2
1724952730000|2024-08-29 17:32:10|197928.1|197803.1|197914|197789|197928.1|197803.1|197911.5|197786.5|14
1724952740000|2024-08-29 17:32:20|197913.3|197788.3|197898.5|197773.5|197922.2|197797.2|197889.2|197764.2|29
1724952750000|2024-08-29 17:32:30|197899.9|197774.9|197906.3|197781.3|197907.4|197782.4|197874.9|197749.9|23
1724952760000|2024-08-29 17:32:40|197907|197782|197903.9|197778.9|197908.3|197783.3|197898.6|197773.6|8
1724952770000|2024-08-29 17:32:50|197899.7|197774.7|197891.7|197766.7|197899.7|197774.7|197891.7|197766.7|8
1724952780000|2024-08-29 17:33:00|197889.1|197764.1|197918.6|197793.6|197920.1|197795.1|197882.5|197757.5|21
1724952790000|2024-08-29 17:33:10|197930.7|197805.7|197924.7|197799.7|197930.9|197805.9|197924|197799|10
1724952800000|2024-08-29 17:33:20|197922.8|197797.8|197923.2|197798.2|197924.9|197799.9|197922.1|197797.1|5
1724952810000|2024-08-29 17:33:30|197922.3|197797.3|197920.1|197795.1|197922.5|197797.5|197916.8|197791.8|13
1724952820000|2024-08-29 17:33:40|197922.7|197797.7|197925.6|197800.6|197928.5|197803.5|197919.5|197794.5|10
1724952830000|2024-08-29 17:33:50|197926.7|197801.7|197932|197807|197933.3|197808.3|197924.1|197799.1|17
1724952840000|2024-08-29 17:34:00|197930.8|197805.8|197972.4|197847.4|197974.1|197849.1|197930.8|197805.8|22
1724952850000|2024-08-29 17:34:10|197971.2|197846.2|197977.4|197852.4|197984.2|197859.2|197971.2|197846.2|14
1724952860000|2024-08-29 17:34:20|197981|197856|197980|197855|197986.8|197861.8|197977.6|197852.6|15
1724952870000|2024-08-29 17:34:30|197979.1|197854.1|197976.7|197851.7|197981.2|197856.2|197976.7|197851.7|8
1724952880000|2024-08-29 17:34:40|197978.3|197853.3|197967.7|197842.7|197978.9|197853.9|197961.8|197836.8|22
1724952890000|2024-08-29 17:34:50|197966|197841|198004.6|197879.6|198006.1|197881.1|197965.9|197840.9|21
1724952900000|2024-08-29 17:35:00|198005.3|197880.3|198007.1|197882.1|198008.7|197883.7|198004.4|197879.4|21
1724952910000|2024-08-29 17:35:10|198006.1|197881.1|197999.5|197874.5|198014.6|197889.6|197999.5|197874.5|22
1724952920000|2024-08-29 17:35:20|198005.7|197880.7|198003.6|197878.6|198010.7|197885.7|197996.5|197871.5|19
1724952930000|2024-08-29 17:35:30|198000.8|197875.8|198011.4|197886.4|198012.4|197887.4|197997.1|197872.1|24
1724952940000|2024-08-29 17:35:40|198010.1|197885.1|197995.2|197870.2|198010.1|197885.1|197995.2|197870.2|17
1724952950000|2024-08-29 17:35:50|197996.3|197871.3|197994.5|197869.5|197998.7|197873.7|197994.5|197869.5|9
1724952960000|2024-08-29 17:36:00|197995.6|197870.6|197979.7|197854.7|197995.6|197870.6|197976.9|197851.9|5
1724952970000|2024-08-29 17:36:10|197979.8|197854.8|197996.3|197871.3|198007.6|197882.6|197979.8|197854.8|13
1724952980000|2024-08-29 17:36:20|197997.6|197872.6|198001.9|197876.9|198002|197877|197996.5|197871.5|22
1724952990000|2024-08-29 17:36:30|198003|197878|198006.3|197881.3|198006.3|197881.3|198003|197878|8
1724953000000|2024-08-29 17:36:40|198007.4|197882.4|198010|197885|198010|197885|198006|197881|15
1724953010000|2024-08-29 17:36:50|198011.9|197886.9|198011.5|197886.5|198017.4|197892.4|198011.5|197886.5|5
1724953020000|2024-08-29 17:37:00|198009.8|197884.8|198001.9|197876.9|198009.8|197884.8|197977.9|197852.9|12
1724953030000|2024-08-29 17:37:10|198001.2|197876.2|198007.5|197882.5|198007.5|197882.5|198001.2|197876.2|4
1724953040000|2024-08-29 17:37:20|198004.8|197879.8|198004.4|197879.4|198006.1|197881.1|198000.1|197875.1|8
1724953050000|2024-08-29 17:37:30|198002.8|197877.8|197979.2|197854.2|198002.8|197877.8|197974.5|197849.5|13
1724953060000|2024-08-29 17:37:40|197978.3|197853.3|197978.3|197853.3|197978.3|197853.3|197978.3|197853.3|1
1724953070000|2024-08-29 17:37:50|197979|197854|197975.9|197850.9|197979|197854|197975.9|197850.9|3
1724953080000|2024-08-29 17:38:00|197974.7|197849.7|197986|197861|197989|197864|197974.7|197849.7|14
1724953090000|2024-08-29 17:38:10|197985.3|197860.3|197986.6|197861.6|197987.8|197862.8|197983|197858|28
1724953100000|2024-08-29 17:38:20|197986.5|197861.5|197898.5|197773.5|197987.3|197862.3|197887.7|197762.7|36
1724953110000|2024-08-29 17:38:30|197900.4|197775.4|197892.3|197767.3|197900.4|197775.4|197892.3|197767.3|18
1724953120000|2024-08-29 17:38:40|197891.5|197766.5|197891.7|197766.7|197893.4|197768.4|197888.2|197763.2|19
1724953130000|2024-08-29 17:38:50|197890.2|197765.2|197927.9|197802.9|197929.8|197804.8|197890.2|197765.2|14
1724953140000|2024-08-29 17:39:00|197927.4|197802.4|197923.7|197798.7|197928.1|197803.1|197922.5|197797.5|13
1724953150000|2024-08-29 17:39:10|197922.8|197797.8|197920.6|197795.6|197922.9|197797.9|197920.1|197795.1|15
1724953160000|2024-08-29 17:39:20|197921.5|197796.5|197873.5|197748.5|197922.3|197797.3|197873.5|197748.5|23
1724953170000|2024-08-29 17:39:30|197872.9|197747.9|197864.2|197739.2|197872.9|197747.9|197846.3|197721.3|25
1724953180000|2024-08-29 17:39:40|197859.8|197734.8|197855.8|197730.8|197859.8|197734.8|197855.8|197730.8|6
1724953190000|2024-08-29 17:39:50|197858|197733|197850.5|197725.5|197868.3|197743.3|197850.5|197725.5|12
1724953200000|2024-08-29 17:40:00|197849.7|197724.7|197850|197725|197851.8|197726.8|197849.7|197724.7|7
1724953210000|2024-08-29 17:40:10|197850.2|197725.2|197854.8|197729.8|197856.8|197731.8|197850.2|197725.2|10
1724953220000|2024-08-29 17:40:20|197858|197733|197817.5|197692.5|197858|197733|197817.5|197692.5|18
1724953230000|2024-08-29 17:40:30|197813.7|197688.7|197743.2|197618.2|197816|197691|197741.3|197616.3|32
1724953240000|2024-08-29 17:40:40|197742.5|197617.5|197735.9|197610.9|197755|197630|197734.4|197609.4|23
1724953250000|2024-08-29 17:40:50|197735.2|197610.2|197712|197587|197747.5|197622.5|197712|197587|14
1724953260000|2024-08-29 17:41:00|197714|197589|197724.2|197599.2|197725.5|197600.5|197712.3|197587.3|10
1724953270000|2024-08-29 17:41:10|197725.8|197600.8|197760.8|197635.8|197770.7|197645.7|197725.8|197600.8|23
1724953280000|2024-08-29 17:41:20|197838.1|197713.1|197847.4|197722.4|197850.5|197725.5|197837.6|197712.6|25
1724953290000|2024-08-29 17:41:30|197846.8|197721.8|197808.9|197683.9|197851.9|197726.9|197808.1|197683.1|17
1724953300000|2024-08-29 17:41:40|197808.5|197683.5|197799.1|197674.1|197819.7|197694.7|197796|197671|23
1724953310000|2024-08-29 17:41:50|197801.5|197676.5|197799.2|197674.2|197803.8|197678.8|197798.1|197673.1|14
1724953320000|2024-08-29 17:42:00|197799.3|197674.3|197798|197673|197800|197675|197796.6|197671.6|10
1724953330000|2024-08-29 17:42:10|197798.9|197673.9|197809.8|197684.8|197813.2|197688.2|197798|197673|11
1724953340000|2024-08-29 17:42:20|197810.7|197685.7|197790.5|197665.5|197820.9|197695.9|197790.5|197665.5|15
1724953350000|2024-08-29 17:42:30|197792.2|197667.2|197810.1|197685.1|197810.1|197685.1|197778.6|197653.6|27
1724953360000|2024-08-29 17:42:40|197812.6|197687.6|197820.1|197695.1|197821.2|197696.2|197804.4|197679.4|24
1724953370000|2024-08-29 17:42:50|197819.8|197694.8|197813|197688|197819.8|197694.8|197810.8|197685.8|12
1724953380000|2024-08-29 17:43:00|197814.3|197689.3|197814.3|197689.3|197814.3|197689.3|197814.3|197689.3|1
1724953390000|2024-08-29 17:43:10|197815.8|197690.8|197871.1|197746.1|197876.8|197751.8|197815.8|197690.8|36
1724953400000|2024-08-29 17:43:20|197870|197745|197874.9|197749.9|197881.1|197756.1|197867.2|197742.2|35
1724953410000|2024-08-29 17:43:30|197875.7|197750.7|197855.1|197730.1|197875.7|197750.7|197855.1|197730.1|37
1724953420000|2024-08-29 17:43:40|197855.8|197730.8|197852.2|197727.2|197856.7|197731.7|197842.6|197717.6|17
1724953430000|2024-08-29 17:43:50|197852.6|197727.6|197853.7|197728.7|197859.3|197734.3|197852.2|197727.2|12
1724953440000|2024-08-29 17:44:00|197853.1|197728.1|197840.6|197715.6|197853.1|197728.1|197834.3|197709.3|12
1724953450000|2024-08-29 17:44:10|197839.2|197714.2|197838.4|197713.4|197840.3|197715.3|197837.6|197712.6|11
1724953460000|2024-08-29 17:44:20|197837.7|197712.7|197870.5|197745.5|197882.3|197757.3|197837.7|197712.7|30
1724953470000|2024-08-29 17:44:30|197869.9|197744.9|197875.3|197750.3|197876.9|197751.9|197869.1|197744.1|37
1724953480000|2024-08-29 17:44:40|197876.3|197751.3|197897.2|197772.2|197905.4|197780.4|197874.1|197749.1|36
1724953490000|2024-08-29 17:44:50|197896.8|197771.8|197893.9|197768.9|197896.8|197771.8|197893.9|197768.9|12
1724953500000|2024-08-29 17:45:00|197895.3|197770.3|197881.3|197756.3|197895.5|197770.5|197879.6|197754.6|20
1724953510000|2024-08-29 17:45:10|197880.1|197755.1|197886.4|197761.4|197886.4|197761.4|197868.9|197743.9|22
1724953520000|2024-08-29 17:45:20|197887.7|197762.7|197887.2|197762.2|197889|197764|197887.1|197762.1|11
1724953530000|2024-08-29 17:45:30|197887.8|197762.8|197885.2|197760.2|197890.6|197765.6|197883.8|197758.8|16
1724953540000|2024-08-29 17:45:40|197884.2|197759.2|197892.8|197767.8|197894.1|197769.1|197878.8|197753.8|15
1724953550000|2024-08-29 17:45:50|197894|197769|197900.5|197775.5|197901.3|197776.3|197889.5|197764.5|15
1724953560000|2024-08-29 17:46:00|197901.3|197776.3|197952.8|197827.8|197959.1|197834.1|197900.4|197775.4|17
1724953570000|2024-08-29 17:46:10|197954.7|197829.7|197986.4|197861.4|197994.9|197869.9|197949.5|197824.5|20
1724953580000|2024-08-29 17:46:20|197993.6|197868.6|197995.4|197870.4|197998.1|197873.1|197985.9|197860.9|35
1724953590000|2024-08-29 17:46:30|197993.6|197868.6|197917.1|197792.1|197993.9|197868.9|197896.3|197771.3|21
1724953600000|2024-08-29 17:46:40|197914.5|197789.5|197924.7|197799.7|197925.5|197800.5|197914.5|197789.5|18
1724953610000|2024-08-29 17:46:50|197925.5|197800.5|197949.4|197824.4|197971.4|197846.4|197924.7|197799.7|17
1724953620000|2024-08-29 17:47:00|197950.6|197825.6|197902.1|197777.1|197953|197828|197900.7|197775.7|14
1724953630000|2024-08-29 17:47:10|197898.3|197773.3|197904.7|197779.7|197917.1|197792.1|197898.3|197773.3|17
1724953640000|2024-08-29 17:47:20|197903|197778|197886.4|197761.4|197903|197778|197886.4|197761.4|6
1724953650000|2024-08-29 17:47:30|197887|197762|197788.6|197663.6|197892|197767|197788|197663|20
1724953660000|2024-08-29 17:47:40|197774.1|197649.1|197808.5|197683.5|197809.5|197684.5|197774.1|197649.1|12
1724953670000|2024-08-29 17:47:50|197809.4|197684.4|197794.6|197669.6|197809.4|197684.4|197779.1|197654.1|16
1724953680000|2024-08-29 17:48:00|197796.8|197671.8|197810|197685|197811|197686|197793.8|197668.8|15
1724953690000|2024-08-29 17:48:10|197804.6|197679.6|197840.4|197715.4|197841.5|197716.5|197802.7|197677.7|16
1724953700000|2024-08-29 17:48:20|197839.3|197714.3|197838.1|197713.1|197840.8|197715.8|197838.1|197713.1|4
1724953710000|2024-08-29 17:48:30|197839.2|197714.2|197835.1|197710.1|197839.2|197714.2|197834.1|197709.1|13
1724953720000|2024-08-29 17:48:40|197834.3|197709.3|197856.1|197731.1|197857.4|197732.4|197833.2|197708.2|17
1724953730000|2024-08-29 17:48:50|197857.7|197732.7|197868.8|197743.8|197896.8|197771.8|197847.4|197722.4|20
1724953740000|2024-08-29 17:49:00|197869.6|197744.6|197868.9|197743.9|197870.7|197745.7|197857.3|197732.3|17
1724953750000|2024-08-29 17:49:10|197870.2|197745.2|197861.5|197736.5|197872.2|197747.2|197860.4|197735.4|19
1724953760000|2024-08-29 17:49:20|197862.3|197737.3|197864.4|197739.4|197873.6|197748.6|197862.3|197737.3|13
1724953770000|2024-08-29 17:49:30|197863.3|197738.3|197853.3|197728.3|197885.6|197760.6|197847.3|197722.3|19
1724953780000|2024-08-29 17:49:40|197852.6|197727.6|197855|197730|197855.8|197730.8|197847.4|197722.4|12
1724953790000|2024-08-29 17:49:50|197856.2|197731.2|197846.3|197721.3|197857.9|197732.9|197843.1|197718.1|9
1724953800000|2024-08-29 17:50:00|197852.6|197727.6|197898.1|197773.1|197903|197778|197852.6|197727.6|15
1724953810000|2024-08-29 17:50:10|197898.9|197773.9|197890.4|197765.4|197898.9|197773.9|197881.7|197756.7|17
1724953820000|2024-08-29 17:50:20|197891.8|197766.8|197888.5|197763.5|197892.6|197767.6|197888.5|197763.5|5
1724953830000|2024-08-29 17:50:30|197887.6|197762.6|197888.3|197763.3|197888.3|197763.3|197887.5|197762.5|3
1724953840000|2024-08-29 17:50:40|197887.6|197762.6|197887.6|197762.6|197887.6|197762.6|197887.6|197762.6|1
1724953850000|2024-08-29 17:50:50|197889.2|197764.2|197888.1|197763.1|197889.2|197764.2|197886.6|197761.6|6
1724953860000|2024-08-29 17:51:00|197887.5|197762.5|197886.2|197761.2|197887.6|197762.6|197884.5|197759.5|9
1724953870000|2024-08-29 17:51:10|197885.4|197760.4|197832.8|197707.8|197887.7|197762.7|197832.8|197707.8|21
1724953880000|2024-08-29 17:51:20|197839.8|197714.8|197830.3|197705.3|197842.9|197717.9|197828.7|197703.7|14
1724953890000|2024-08-29 17:51:30|197829.7|197704.7|197831.8|197706.8|197848.2|197723.2|197821.6|197696.6|20
1724953900000|2024-08-29 17:51:40|197791|197666|197787.4|197662.4|197800.6|197675.6|197777.5|197652.5|33
1724953910000|2024-08-29 17:51:50|197786.3|197661.3|197778.4|197653.4|197788.1|197663.1|197778.4|197653.4|24
1724953920000|2024-08-29 17:52:00|197777.5|197652.5|197786.2|197661.2|197787.8|197662.8|197777.5|197652.5|18
1724953930000|2024-08-29 17:52:10|197785.5|197660.5|197768.9|197643.9|197787.9|197662.9|197768.9|197643.9|26
1724953940000|2024-08-29 17:52:20|197771.9|197646.9|197768|197643|197773.9|197648.9|197766.9|197641.9|10
1724953950000|2024-08-29 17:52:30|197768.8|197643.8|197727|197602|197769.5|197644.5|197723|197598|14
1724953960000|2024-08-29 17:52:40|197726.3|197601.3|197718.9|197593.9|197742|197617|197710.2|197585.2|21
1724953970000|2024-08-29 17:52:50|197719.6|197594.6|197701.5|197576.5|197737.4|197612.4|197695.8|197570.8|16
1724953980000|2024-08-29 17:53:00|197699|197574|197655.5|197530.5|197702.9|197577.9|197655.5|197530.5|25
1724953990000|2024-08-29 17:53:10|197655.7|197530.7|197622.9|197497.9|197657.4|197532.4|197616.9|197491.9|25
1724954000000|2024-08-29 17:53:20|197621.7|197496.7|197604.5|197479.5|197623.6|197498.6|197604.5|197479.5|24
1724954010000|2024-08-29 17:53:30|197606.5|197481.5|197672.6|197547.6|197681.8|197556.8|197606.5|197481.5|21
1724954020000|2024-08-29 17:53:40|197672.4|197547.4|197679.8|197554.8|197681.5|197556.5|197672.4|197547.4|28
1724954030000|2024-08-29 17:53:50|197680.5|197555.5|197736.1|197611.1|197737.2|197612.2|197680.5|197555.5|23
1724954040000|2024-08-29 17:54:00|197735.2|197610.2|197738.6|197613.6|197742.7|197617.7|197733.1|197608.1|19
1724954050000|2024-08-29 17:54:10|197739.4|197614.4|197739.1|197614.1|197741.3|197616.3|197737.1|197612.1|14
1724954060000|2024-08-29 17:54:20|197739.8|197614.8|197767.9|197642.9|197768|197643|197739.8|197614.8|18
1724954070000|2024-08-29 17:54:30|197812.1|197687.1|197818.4|197693.4|197830.1|197705.1|197809.8|197684.8|28
1724954080000|2024-08-29 17:54:40|197825.2|197700.2|197833.4|197708.4|197834.8|197709.8|197809|197684|26
1724954090000|2024-08-29 17:54:50|197835.7|197710.7|197834.4|197709.4|197840.4|197715.4|197829.4|197704.4|24
1724954100000|2024-08-29 17:55:00|197835.2|197710.2|197900.8|197775.8|197935.1|197810.1|197835.2|197710.2|24
1724954110000|2024-08-29 17:55:10|197907.4|197782.4|197996.9|197871.9|197996.9|197871.9|197907.4|197782.4|20
1724954120000|2024-08-29 17:55:20|197997.3|197872.3|198042.3|197917.3|198042.3|197917.3|197996.6|197871.6|29
1724954130000|2024-08-29 17:55:30|198043.1|197918.1|198025.6|197900.6|198063.9|197938.9|198007.1|197882.1|17
1724954140000|2024-08-29 17:55:40|198028.8|197903.8|198026.4|197901.4|198028.9|197903.9|198020.3|197895.3|16
1724954150000|2024-08-29 17:55:50|198027.2|197902.2|198019.5|197894.5|198055.4|197930.4|198003.1|197878.1|23
1724954160000|2024-08-29 17:56:00|198019.4|197894.4|198025|197900|198068.1|197943.1|198016.5|197891.5|29
1724954170000|2024-08-29 17:56:10|198032.4|197907.4|198037.6|197912.6|198041.8|197916.8|198004.5|197879.5|20
1724954180000|2024-08-29 17:56:20|198038.9|197913.9|198034.4|197909.4|198038.9|197913.9|198028.2|197903.2|17
1724954190000|2024-08-29 17:56:30|198036.9|197911.9|198026.8|197901.8|198052.6|197927.6|198026.8|197901.8|17
1724954200000|2024-08-29 17:56:40|198048.9|197923.9|198018.2|197893.2|198053.9|197928.9|198018.2|197893.2|24
1724954210000|2024-08-29 17:56:50|198012.4|197887.4|198067.1|197942.1|198069.6|197944.6|198009.3|197884.3|28
1724954220000|2024-08-29 17:57:00|198058.1|197933.1|198070.7|197945.7|198070.8|197945.8|198057.3|197932.3|20
1724954230000|2024-08-29 17:57:10|198070.8|197945.8|197995.8|197870.8|198073.8|197948.8|197993.1|197868.1|31
1724954240000|2024-08-29 17:57:20|198022|197897|198025.8|197900.8|198031.1|197906.1|198022|197897|13
1724954250000|2024-08-29 17:57:30|198026.9|197901.9|198025.7|197900.7|198026.9|197901.9|198024.7|197899.7|8
1724954260000|2024-08-29 17:57:40|198024.2|197899.2|198023.4|197898.4|198066.6|197941.6|198023|197898|19
1724954270000|2024-08-29 17:57:50|198022.4|197897.4|198028.8|197903.8|198031.5|197906.5|198010.7|197885.7|23
1724954280000|2024-08-29 17:58:00|198030|197905|198030.8|197905.8|198049.9|197924.9|198029.3|197904.3|37
1724954290000|2024-08-29 17:58:10|198029.6|197904.6|198028.6|197903.6|198030.7|197905.7|198016.5|197891.5|30
1724954300000|2024-08-29 17:58:20|198027.6|197902.6|198033.7|197908.7|198035.1|197910.1|198027.5|197902.5|11
1724954310000|2024-08-29 17:58:30|198032.6|197907.6|198020.8|197895.8|198034.1|197909.1|198020.8|197895.8|17
1724954320000|2024-08-29 17:58:40|198019.4|197894.4|198033.4|197908.4|198048.7|197923.7|198019.4|197894.4|32
1724954330000|2024-08-29 17:58:50|198034.4|197909.4|198030.9|197905.9|198043.1|197918.1|198028.7|197903.7|24
1724954340000|2024-08-29 17:59:00|198038.6|197913.6|198034|197909|198039.5|197914.5|198026.6|197901.6|38
1724954350000|2024-08-29 17:59:10|198033.4|197908.4|198022.2|197897.2|198040.1|197915.1|198021.4|197896.4|31
1724954360000|2024-08-29 17:59:20|198019.6|197894.6|197968.3|197843.3|198020.9|197895.9|197963.2|197838.2|36
1724954370000|2024-08-29 17:59:30|197965|197840|197969.8|197844.8|197976|197851|197964|197839|27
1724954380000|2024-08-29 17:59:40|197928.5|197803.5|197925.1|197800.1|197928.5|197803.5|197905.3|197780.3|34
1724954390000|2024-08-29 17:59:50|197925.3|197800.3|197918|197793|197933.7|197808.7|197910.7|197785.7|34
1724954400000|2024-08-29 18:00:00|197917.6|197792.6|197952.9|197827.9|197952.9|197827.9|197913.5|197788.5|38
1724954410000|2024-08-29 18:00:10|197949.7|197824.7|197964.5|197839.5|197969.2|197844.2|197948.9|197823.9|39
1724954420000|2024-08-29 18:00:20|197966.2|197841.2|197966.8|197841.8|198006|197881|197949.3|197824.3|21
1724954430000|2024-08-29 18:00:30|197970.7|197845.7|197959|197834|197970.7|197845.7|197958|197833|22
1724954440000|2024-08-29 18:00:40|197940|197815|197959.2|197834.2|197965.6|197840.6|197939.8|197814.8|25
1724954450000|2024-08-29 18:00:50|197958.5|197833.5|197985.5|197860.5|197987.7|197862.7|197949.4|197824.4|22
1724954460000|2024-08-29 18:01:00|197984.6|197859.6|197995.1|197870.1|197995.1|197870.1|197977.2|197852.2|35
1724954470000|2024-08-29 18:01:10|197997|197872|198011.7|197886.7|198029.8|197904.8|197997|197872|23
1724954480000|2024-08-29 18:01:20|198010.8|197885.8|198027.9|197902.9|198027.9|197902.9|198008.5|197883.5|16
1724954490000|2024-08-29 18:01:30|198029.3|197904.3|198019.1|197894.1|198033.1|197908.1|198019.1|197894.1|12
1724954500000|2024-08-29 18:01:40|198018.4|197893.4|198020.2|197895.2|198022|197897|198017.6|197892.6|7
1724954510000|2024-08-29 18:01:50|198020.6|197895.6|198016.8|197891.8|198020.6|197895.6|198016.1|197891.1|4
1724954520000|2024-08-29 18:02:00|198018.6|197893.6|198021.5|197896.5|198029.7|197904.7|198016.5|197891.5|23
1724954530000|2024-08-29 18:02:10|198020.8|197895.8|198026.3|197901.3|198026.3|197901.3|198015.7|197890.7|18
1724954540000|2024-08-29 18:02:20|198026.7|197901.7|198023.6|197898.6|198026.7|197901.7|198020.5|197895.5|16
1724954550000|2024-08-29 18:02:30|198022.9|197897.9|198030.6|197905.6|198032.9|197907.9|198020.7|197895.7|21
1724954560000|2024-08-29 18:02:40|198028.5|197903.5|198062.2|197937.2|198064.1|197939.1|198027|197902|10
1724954570000|2024-08-29 18:02:50|198061.5|197936.5|198044.2|197919.2|198061.5|197936.5|198013.4|197888.4|19
1724954580000|2024-08-29 18:03:00|198045.1|197920.1|198043.8|197918.8|198045.2|197920.2|198043.3|197918.3|12
1724954590000|2024-08-29 18:03:10|198044.6|197919.6|198059.3|197934.3|198067.6|197942.6|198044.6|197919.6|16
1724954600000|2024-08-29 18:03:20|198056.5|197931.5|198078.2|197953.2|198084.1|197959.1|198050.8|197925.8|23
1724954610000|2024-08-29 18:03:30|198076.9|197951.9|198077.6|197952.6|198079.5|197954.5|198075.4|197950.4|31
1724954620000|2024-08-29 18:03:40|198078.3|197953.3|198078.7|197953.7|198080.1|197955.1|198076.5|197951.5|29
1724954630000|2024-08-29 18:03:50|198076.8|197951.8|198078|197953|198082.3|197957.3|198076.8|197951.8|32
1724954640000|2024-08-29 18:04:00|198080.5|197955.5|198067.6|197942.6|198082.2|197957.2|198064.1|197939.1|24
1724954650000|2024-08-29 18:04:10|198067.3|197942.3|198075.7|197950.7|198077|197952|198061.2|197936.2|31
1724954660000|2024-08-29 18:04:20|198074.6|197949.6|198095.6|197970.6|198109.2|197984.2|198074.6|197949.6|29
1724954670000|2024-08-29 18:04:30|198096.8|197971.8|198100.7|197975.7|198100.7|197975.7|198094.3|197969.3|19
1724954680000|2024-08-29 18:04:40|198100.1|197975.1|198096.4|197971.4|198100.1|197975.1|198096.4|197971.4|11
1724954690000|2024-08-29 18:04:50|198096.2|197971.2|198117.2|197992.2|198119.6|197994.6|198094.8|197969.8|12
1724954700000|2024-08-29 18:05:00|198123.6|197998.6|198137.1|198012.1|198137.1|198012.1|198115.9|197990.9|17
1724954710000|2024-08-29 18:05:10|198136.6|198011.6|198138.9|198013.9|198138.9|198013.9|198134.2|198009.2|12
1724954720000|2024-08-29 18:05:20|198135.4|198010.4|198149|198024|198149.8|198024.8|198135.4|198010.4|13
1724954730000|2024-08-29 18:05:30|198147.3|198022.3|198160.8|198035.8|198163.6|198038.6|198137.5|198012.5|30
1724954740000|2024-08-29 18:05:40|198161.1|198036.1|198162.7|198037.7|198163.3|198038.3|198158.8|198033.8|27
1724954750000|2024-08-29 18:05:50|198162.2|198037.2|198165|198040|198173|198048|198145.2|198020.2|36
1724954760000|2024-08-29 18:06:00|198167.4|198042.4|198140.2|198015.2|198169|198044|198137.5|198012.5|17
1724954770000|2024-08-29 18:06:10|198137.7|198012.7|198138.4|198013.4|198139.6|198014.6|198136.8|198011.8|9
1724954780000|2024-08-29 18:06:20|198139.1|198014.1|198099.6|197974.6|198139.2|198014.2|198064.5|197939.5|17
1724954790000|2024-08-29 18:06:30|198099.9|197974.9|198100.4|197975.4|198100.8|197975.8|198090.8|197965.8|24
1724954800000|2024-08-29 18:06:40|198099.8|197974.8|198096.2|197971.2|198100.6|197975.6|198093|197968|15
1724954810000|2024-08-29 18:06:50|198097.1|197972.1|198096.8|197971.8|198097.8|197972.8|198095.2|197970.2|23
1724954820000|2024-08-29 18:07:00|198097.5|197972.5|198095.4|197970.4|198097.6|197972.6|198092.2|197967.2|24
1724954830000|2024-08-29 18:07:10|198095.1|197970.1|198095.7|197970.7|198099.4|197974.4|198095.1|197970.1|8
1724954840000|2024-08-29 18:07:20|198092.2|197967.2|198083.6|197958.6|198092.2|197967.2|198082|197957|10
1724954850000|2024-08-29 18:07:30|198084.3|197959.3|198135.4|198010.4|198142.6|198017.6|198084.3|197959.3|14
1724954860000|2024-08-29 18:07:40|198136.1|198011.1|198136.2|198011.2|198140.9|198015.9|198135.7|198010.7|10
1724954870000|2024-08-29 18:07:50|198136.9|198011.9|198135.7|198010.7|198138|198013|198135.1|198010.1|13
1724954880000|2024-08-29 18:08:00|198135|198010|198127.7|198002.7|198136.3|198011.3|198126.7|198001.7|11
1724954890000|2024-08-29 18:08:10|198126.8|198001.8|198125.9|198000.9|198128|198003|198125.8|198000.8|10
1724954900000|2024-08-29 18:08:20|198126.8|198001.8|198127.4|198002.4|198128.8|198003.8|198126|198001|6
1724954910000|2024-08-29 18:08:30|198128.3|198003.3|198128.6|198003.6|198129.1|198004.1|198127.7|198002.7|11
1724954920000|2024-08-29 18:08:40|198129.5|198004.5|198139.2|198014.2|198144.4|198019.4|198129.5|198004.5|12
1724954930000|2024-08-29 18:08:50|198137.7|198012.7|198138.8|198013.8|198139|198014|198135.2|198010.2|21
1724954940000|2024-08-29 18:09:00|198137.3|198012.3|198190.8|198065.8|198197.3|198072.3|198137.2|198012.2|25
1724954950000|2024-08-29 18:09:10|198162.1|198037.1|198184.5|198059.5|198200.2|198075.2|198162.1|198037.1|28
1724954960000|2024-08-29 18:09:20|198185.9|198060.9|198181.4|198056.4|198190|198065|198176.2|198051.2|25
1724954970000|2024-08-29 18:09:30|198179.8|198054.8|198159.9|198034.9|198179.8|198054.8|198158.3|198033.3|16
1724954980000|2024-08-29 18:09:40|198156.7|198031.7|198179.2|198054.2|198189.3|198064.3|198156.7|198031.7|23
1724954990000|2024-08-29 18:09:50|198178.2|198053.2|198187.8|198062.8|198193|198068|198178.2|198053.2|28
1724955000000|2024-08-29 18:10:00|198191.4|198066.4|198196.9|198071.9|198196.9|198071.9|198184|198059|24
1724955010000|2024-08-29 18:10:10|198199.5|198074.5|198223.3|198098.3|198223.4|198098.4|198193.8|198068.8|27
1724955020000|2024-08-29 18:10:20|198221.1|198096.1|198216.3|198091.3|198221.9|198096.9|198210.9|198085.9|23
1724955030000|2024-08-29 18:10:30|198217|198092|198218.2|198093.2|198227|198102|198214|198089|18
1724955040000|2024-08-29 18:10:40|198219.8|198094.8|198209.3|198084.3|198221.6|198096.6|198208.1|198083.1|19
1724955050000|2024-08-29 18:10:50|198214.7|198089.7|198212.6|198087.6|198216|198091|198212.6|198087.6|4
1724955060000|2024-08-29 18:11:00|198216.1|198091.1|198217.5|198092.5|198220.3|198095.3|198214.8|198089.8|25
1724955070000|2024-08-29 18:11:10|198218.2|198093.2|198221.8|198096.8|198224.8|198099.8|198216.6|198091.6|18
1724955080000|2024-08-29 18:11:20|198221|198096|198209.4|198084.4|198224.7|198099.7|198205.5|198080.5|24
1724955090000|2024-08-29 18:11:30|198210|198085|198246.4|198121.4|198259.1|198134.1|198207.4|198082.4|29
1724955100000|2024-08-29 18:11:40|198247.7|198122.7|198251.9|198126.9|198256.1|198131.1|198246.3|198121.3|23
1724955110000|2024-08-29 18:11:50|198251.6|198126.6|198247.4|198122.4|198256.8|198131.8|198246.6|198121.6|10
1724955120000|2024-08-29 18:12:00|198248.3|198123.3|198252.5|198127.5|198272.9|198147.9|198248.3|198123.3|22
1724955130000|2024-08-29 18:12:10|198253|198128|198252.6|198127.6|198281.4|198156.4|198228.6|198103.6|26
1724955140000|2024-08-29 18:12:20|198252.5|198127.5|198231.5|198106.5|198257.6|198132.6|198210.3|198085.3|33
1724955150000|2024-08-29 18:12:30|198220.1|198095.1|198221.2|198096.2|198221.2|198096.2|198218.3|198093.3|5
1724955160000|2024-08-29 18:12:40|198222.3|198097.3|198227.9|198102.9|198227.9|198102.9|198222.3|198097.3|3
1724955170000|2024-08-29 18:12:50|198228|198103|198258.4|198133.4|198261|198136|198228|198103|13
1724955180000|2024-08-29 18:13:00|198259.1|198134.1|198264.3|198139.3|198265.5|198140.5|198256.9|198131.9|22
1724955190000|2024-08-29 18:13:10|198263.1|198138.1|198265|198140|198267.1|198142.1|198250.9|198125.9|23
1724955200000|2024-08-29 18:13:20|198261.4|198136.4|198261.7|198136.7|198266.2|198141.2|198250.7|198125.7|23
1724955210000|2024-08-29 18:13:30|198263.9|198138.9|198269.5|198144.5|198269.5|198144.5|198257.3|198132.3|21
1724955220000|2024-08-29 18:13:40|198265.9|198140.9|198247.9|198122.9|198266.9|198141.9|198238.5|198113.5|25
1724955230000|2024-08-29 18:13:50|198247.5|198122.5|198242.9|198117.9|198252.1|198127.1|198242.9|198117.9|26
1724955240000|2024-08-29 18:14:00|198241.1|198116.1|198246.3|198121.3|198256.4|198131.4|198199.6|198074.6|33
1724955250000|2024-08-29 18:14:10|198249.5|198124.5|198258.1|198133.1|198263.7|198138.7|198243.9|198118.9|20
1724955260000|2024-08-29 18:14:20|198252.1|198127.1|198232.3|198107.3|198255.2|198130.2|198230.8|198105.8|33
1724955270000|2024-08-29 18:14:30|198231.5|198106.5|198232.4|198107.4|198234.5|198109.5|198230.6|198105.6|27
1724955280000|2024-08-29 18:14:40|198231.8|198106.8|198232.5|198107.5|198234.9|198109.9|198231.8|198106.8|22
1724955290000|2024-08-29 18:14:50|198233.4|198108.4|198234.9|198109.9|198237.3|198112.3|198231.7|198106.7|27
1724955300000|2024-08-29 18:15:00|198234.8|198109.8|198245.1|198120.1|198250.9|198125.9|198234.8|198109.8|30
1724955310000|2024-08-29 18:15:10|198240.1|198115.1|198245.2|198120.2|198249.1|198124.1|198238.9|198113.9|32
1724955320000|2024-08-29 18:15:20|198244.6|198119.6|198255.1|198130.1|198282.2|198157.2|198238.1|198113.1|23
1724955330000|2024-08-29 18:15:30|198254.4|198129.4|198256.2|198131.2|198256.2|198131.2|198241.5|198116.5|19
1724955340000|2024-08-29 18:15:40|198259.7|198134.7|198271.5|198146.5|198271.5|198146.5|198248.7|198123.7|29
1724955350000|2024-08-29 18:15:50|198271.7|198146.7|198271|198146|198272.8|198147.8|198267.7|198142.7|28
1724955360000|2024-08-29 18:16:00|198270.2|198145.2|198273|198148|198278.2|198153.2|198269|198144|25
1724955370000|2024-08-29 18:16:10|198275.8|198150.8|198275.9|198150.9|198278.7|198153.7|198273|198148|28
1724955380000|2024-08-29 18:16:20|198276.6|198151.6|198294.2|198169.2|198298.7|198173.7|198275.9|198150.9|22
1724955390000|2024-08-29 18:16:30|198293.3|198168.3|198336.8|198211.8|198336.8|198211.8|198291.6|198166.6|17
1724955400000|2024-08-29 18:16:40|198345.3|198220.3|198319.9|198194.9|198351.7|198226.7|198318.5|198193.5|27
1724955410000|2024-08-29 18:16:50|198321.5|198196.5|198313.8|198188.8|198321.9|198196.9|198313.5|198188.5|22
1724955420000|2024-08-29 18:17:00|198315.9|198190.9|198314.3|198189.3|198317.1|198192.1|198313.3|198188.3|26
1724955430000|2024-08-29 18:17:10|198315|198190|198317.1|198192.1|198318.8|198193.8|198315|198190|24
1724955440000|2024-08-29 18:17:20|198319.1|198194.1|198314.4|198189.4|198319.9|198194.9|198314.4|198189.4|22
1724955450000|2024-08-29 18:17:30|198315.3|198190.3|198319.2|198194.2|198322.8|198197.8|198314.7|198189.7|29
1724955460000|2024-08-29 18:17:40|198319.3|198194.3|198317.4|198192.4|198323.7|198198.7|198317.3|198192.3|25
1724955470000|2024-08-29 18:17:50|198320.1|198195.1|198316.6|198191.6|198321.7|198196.7|198316.1|198191.1|31
1724955480000|2024-08-29 18:18:00|198314.6|198189.6|198315.8|198190.8|198317.3|198192.3|198313.4|198188.4|28
1724955490000|2024-08-29 18:18:10|198315.9|198190.9|198290|198165|198318.2|198193.2|198285.6|198160.6|22
1724955500000|2024-08-29 18:18:20|198289.3|198164.3|198281.6|198156.6|198290.1|198165.1|198279.5|198154.5|16
1724955510000|2024-08-29 18:18:30|198282|198157|198281.2|198156.2|198283.3|198158.3|198277.8|198152.8|19
1724955520000|2024-08-29 18:18:40|198279.8|198154.8|198279|198154|198282.7|198157.7|198278.2|198153.2|16
1724955530000|2024-08-29 18:18:50|198279.5|198154.5|198278.9|198153.9|198280.7|198155.7|198276.5|198151.5|17
1724955540000|2024-08-29 18:19:00|198278.2|198153.2|198277.4|198152.4|198279.5|198154.5|198274.7|198149.7|24
1724955550000|2024-08-29 18:19:10|198275.8|198150.8|198277.3|198152.3|198279|198154|198274.4|198149.4|18
1724955560000|2024-08-29 18:19:20|198276.6|198151.6|198277|198152|198278.1|198153.1|198273.6|198148.6|21
1724955570000|2024-08-29 18:19:30|198275.5|198150.5|198273.2|198148.2|198277.4|198152.4|198273.2|198148.2|20
1724955580000|2024-08-29 18:19:40|198274.1|198149.1|198292|198167|198296.2|198171.2|198273.3|198148.3|15
1724955590000|2024-08-29 18:19:50|198289.2|198164.2|198264.4|198139.4|198290|198165|198264.4|198139.4|8
1724955600000|2024-08-29 18:20:00|198266.5|198141.5|198205.7|198080.7|198273.7|198148.7|198191.6|198066.6|30
1724955610000|2024-08-29 18:20:10|198201.8|198076.8|198194.8|198069.8|198202.6|198077.6|198194.8|198069.8|23
1724955620000|2024-08-29 18:20:20|198194.5|198069.5|198198.6|198073.6|198199.1|198074.1|198194.5|198069.5|34
1724955630000|2024-08-29 18:20:30|198198.5|198073.5|198198.5|198073.5|198201.7|198076.7|198170.7|198045.7|40
1724955640000|2024-08-29 18:20:40|198196.2|198071.2|198177.1|198052.1|198196.2|198071.2|198171.6|198046.6|38
1724955650000|2024-08-29 18:20:50|198176.7|198051.7|198180.3|198055.3|198186|198061|198172.9|198047.9|33
1724955660000|2024-08-29 18:21:00|198176.6|198051.6|198173.8|198048.8|198185.3|198060.3|198172|198047|33
1724955670000|2024-08-29 18:21:10|198173|198048|198194.5|198069.5|198194.6|198069.6|198173|198048|27
1724955680000|2024-08-29 18:21:20|198194.1|198069.1|198199.1|198074.1|198199.3|198074.3|198194|198069|20
1724955690000|2024-08-29 18:21:30|198198.4|198073.4|198197.4|198072.4|198200.3|198075.3|198196.4|198071.4|17
1724955700000|2024-08-29 18:21:40|198196.7|198071.7|198196.3|198071.3|198199.7|198074.7|198195.2|198070.2|14
1724955710000|2024-08-29 18:21:50|198195.6|198070.6|198194.4|198069.4|198198|198073|198193.5|198068.5|17
1724955720000|2024-08-29 18:22:00|198193.4|198068.4|198192.7|198067.7|198195.7|198070.7|198190.3|198065.3|20
1724955730000|2024-08-29 18:22:10|198194.7|198069.7|198211.3|198086.3|198223.2|198098.2|198191.8|198066.8|25
1724955740000|2024-08-29 18:22:20|198211.4|198086.4|198210.3|198085.3|198213.4|198088.4|198204.5|198079.5|31
1724955750000|2024-08-29 18:22:30|198212.4|198087.4|198226.2|198101.2|198226.9|198101.9|198208|198083|28
1724955760000|2024-08-29 18:22:40|198231.8|198106.8|198235.2|198110.2|198238.7|198113.7|198231.6|198106.6|36
1724955770000|2024-08-29 18:22:50|198234.3|198109.3|198236.3|198111.3|198241|198116|198233.2|198108.2|19
1724955780000|2024-08-29 18:23:00|198238.1|198113.1|198234.2|198109.2|198238.1|198113.1|198231.7|198106.7|20
1724955790000|2024-08-29 18:23:10|198233.5|198108.5|198236.6|198111.6|198236.6|198111.6|198233.5|198108.5|10
1724955800000|2024-08-29 18:23:20|198235.9|198110.9|198235.1|198110.1|198236.6|198111.6|198233.5|198108.5|21
1724955810000|2024-08-29 18:23:30|198234.2|198109.2|198163|198038|198236.4|198111.4|198163|198038|31
1724955820000|2024-08-29 18:23:40|198165.6|198040.6|198166.2|198041.2|198180|198055|198164.6|198039.6|18
1724955830000|2024-08-29 18:23:50|198167.4|198042.4|198157.9|198032.9|198167.8|198042.8|198156.1|198031.1|20
1724955840000|2024-08-29 18:24:00|198157.3|198032.3|198159.4|198034.4|198163.3|198038.3|198154.8|198029.8|15
1724955850000|2024-08-29 18:24:10|198159.8|198034.8|198176|198051|198178.9|198053.9|198113.8|197988.8|24
1724955860000|2024-08-29 18:24:20|198176.7|198051.7|198177.1|198052.1|198177.7|198052.7|198174.6|198049.6|9
1724955870000|2024-08-29 18:24:30|198177.9|198052.9|198178.3|198053.3|198184|198059|198177.2|198052.2|8
1724955880000|2024-08-29 18:24:40|198177.4|198052.4|198173|198048|198178.1|198053.1|198172.6|198047.6|4
1724955890000|2024-08-29 18:24:50|198172.1|198047.1|198172.3|198047.3|198173.1|198048.1|198172.1|198047.1|3
1724955900000|2024-08-29 18:25:00|198173.2|198048.2|198174.6|198049.6|198174.6|198049.6|198173.2|198048.2|2
1724955910000|2024-08-29 18:25:10|198175.9|198050.9|198217.3|198092.3|198218.8|198093.8|198175.9|198050.9|16
1724955920000|2024-08-29 18:25:20|198215.4|198090.4|198216|198091|198225|198100|198214.2|198089.2|16
1724955930000|2024-08-29 18:25:30|198217.2|198092.2|198216.3|198091.3|198219.8|198094.8|198216.3|198091.3|5
1724955940000|2024-08-29 18:25:40|198217.8|198092.8|198218.3|198093.3|198218.7|198093.7|198217.8|198092.8|6
1724955950000|2024-08-29 18:25:50|198219.2|198094.2|198266.6|198141.6|198266.6|198141.6|198209.7|198084.7|7
1724955960000|2024-08-29 18:26:00|198274.1|198149.1|198307.1|198182.1|198309.5|198184.5|198272.1|198147.1|19
1724955970000|2024-08-29 18:26:10|198306.1|198181.1|198310.9|198185.9|198310.9|198185.9|198304.4|198179.4|19
1724955980000|2024-08-29 18:26:20|198308.2|198183.2|198335.4|198210.4|198335.4|198210.4|198308.2|198183.2|16
1724955990000|2024-08-29 18:26:30|198331.5|198206.5|198334.5|198209.5|198335.4|198210.4|198331.5|198206.5|14
1724956000000|2024-08-29 18:26:40|198335.4|198210.4|198341.5|198216.5|198347.3|198222.3|198335.4|198210.4|19
1724956010000|2024-08-29 18:26:50|198340.7|198215.7|198343.8|198218.8|198367|198242|198339.6|198214.6|13
1724956020000|2024-08-29 18:27:00|198348.1|198223.1|198380.4|198255.4|198380.4|198255.4|198342.2|198217.2|21
1724956030000|2024-08-29 18:27:10|198379.3|198254.3|198378.4|198253.4|198380.8|198255.8|198376.7|198251.7|24
1724956040000|2024-08-29 18:27:20|198379.5|198254.5|198377.6|198252.6|198379.5|198254.5|198373.2|198248.2|38
1724956050000|2024-08-29 18:27:30|198378.7|198253.7|198379.1|198254.1|198379.1|198254.1|198332.1|198207.1|30
1724956060000|2024-08-29 18:27:40|198376|198251|198379|198254|198380.5|198255.5|198375.6|198250.6|12
1724956070000|2024-08-29 18:27:50|198381|198256|198452.7|198327.7|198457.3|198332.3|198377.6|198252.6|11
1724956080000|2024-08-29 18:28:00|198434.2|198309.2|198487.9|198362.9|198487.9|198362.9|198431.1|198306.1|25
1724956090000|2024-08-29 18:28:10|198508.4|198383.4|198470.5|198345.5|198535.7|198410.7|198457.3|198332.3|25
1724956100000|2024-08-29 18:28:20|198469.6|198344.6|198579.4|198454.4|198579.4|198454.4|198469.6|198344.6|36
1724956110000|2024-08-29 18:28:30|198574|198449|198589.1|198464.1|198591|198466|198570.4|198445.4|32
1724956120000|2024-08-29 18:28:40|198582.2|198457.2|198578.5|198453.5|198586.2|198461.2|198574.8|198449.8|33
1724956130000|2024-08-29 18:28:50|198577.8|198452.8|198578.8|198453.8|198612.2|198487.2|198574.5|198449.5|38
1724956140000|2024-08-29 18:29:00|198581.5|198456.5|198608.5|198483.5|198613.2|198488.2|198573.3|198448.3|34
1724956150000|2024-08-29 18:29:10|198607.6|198482.6|198574.8|198449.8|198616.9|198491.9|198568.7|198443.7|36
1724956160000|2024-08-29 18:29:20|198575.4|198450.4|198556|198431|198576|198451|198537.1|198412.1|29
1724956170000|2024-08-29 18:29:30|198553.6|198428.6|198506|198381|198555.7|198430.7|198501.3|198376.3|29
1724956180000|2024-08-29 18:29:40|198505.5|198380.5|198544.1|198419.1|198554.5|198429.5|198505.5|198380.5|29
1724956190000|2024-08-29 18:29:50|198546|198421|198568.8|198443.8|198573.6|198448.6|198546|198421|26
1724956200000|2024-08-29 18:30:00|198568.1|198443.1|198561.9|198436.9|198592.1|198467.1|198536.1|198411.1|35
1724956210000|2024-08-29 18:30:10|198562|198437|198563.6|198438.6|198565|198440|198552.7|198427.7|39
1724956220000|2024-08-29 18:30:20|198563.7|198438.7|198602|198477|198610.7|198485.7|198550.8|198425.8|36
1724956230000|2024-08-29 18:30:30|198604.8|198479.8|198608|198483|198613.2|198488.2|198595.4|198470.4|30
1724956240000|2024-08-29 18:30:40|198613.1|198488.1|198603|198478|198613.1|198488.1|198601.8|198476.8|17
1724956250000|2024-08-29 18:30:50|198604|198479|198603.5|198478.5|198604|198479|198600.2|198475.2|23
1724956260000|2024-08-29 18:31:00|198604.1|198479.1|198587|198462|198605.8|198480.8|198572.5|198447.5|20
1724956270000|2024-08-29 18:31:10|198583.2|198458.2|198604.4|198479.4|198605.9|198480.9|198579.6|198454.6|25
1724956280000|2024-08-29 18:31:20|198604.5|198479.5|198601|198476|198605.2|198480.2|198594.8|198469.8|26
1724956290000|2024-08-29 18:31:30|198602.3|198477.3|198593|198468|198603.4|198478.4|198579.4|198454.4|27
1724956300000|2024-08-29 18:31:40|198589|198464|198605.3|198480.3|198607.8|198482.8|198589|198464|26
1724956310000|2024-08-29 18:31:50|198606.7|198481.7|198536.6|198411.6|198606.7|198481.7|198536.6|198411.6|24
1724956320000|2024-08-29 18:32:00|198522|198397|198535|198410|198537.2|198412.2|198494.6|198369.6|30
1724956330000|2024-08-29 18:32:10|198534.5|198409.5|198463.1|198338.1|198534.5|198409.5|198452.7|198327.7|28
1724956340000|2024-08-29 18:32:20|198464.8|198339.8|198469.2|198344.2|198470.9|198345.9|198459.7|198334.7|12
1724956350000|2024-08-29 18:32:30|198467.5|198342.5|198473.4|198348.4|198473.4|198348.4|198466.2|198341.2|14
1724956360000|2024-08-29 18:32:40|198472.6|198347.6|198475|198350|198480.9|198355.9|198468.3|198343.3|26
1724956370000|2024-08-29 18:32:50|198472.5|198347.5|198477.8|198352.8|198479|198354|198472.5|198347.5|13
1724956380000|2024-08-29 18:33:00|198474.2|198349.2|198475.1|198350.1|198479.2|198354.2|198474.2|198349.2|13
1724956390000|2024-08-29 18:33:10|198476|198351|198498.2|198373.2|198522.2|198397.2|198474.8|198349.8|20
1724956400000|2024-08-29 18:33:20|198497.8|198372.8|198478.3|198353.3|198497.8|198372.8|198475|198350|10
1724956410000|2024-08-29 18:33:30|198477.8|198352.8|198478.6|198353.6|198478.6|198353.6|198477.2|198352.2|8
1724956420000|2024-08-29 18:33:40|198477.3|198352.3|198519.9|198394.9|198534.8|198409.8|198477|198352|19
1724956430000|2024-08-29 18:33:50|198521.3|198396.3|198432.9|198307.9|198521.3|198396.3|198431.3|198306.3|25
1724956440000|2024-08-29 18:34:00|198432|198307|198430.8|198305.8|198433.7|198308.7|198430.6|198305.6|21
1724956450000|2024-08-29 18:34:10|198431.6|198306.6|198313.3|198188.3|198437.8|198312.8|198313.3|198188.3|25
1724956460000|2024-08-29 18:34:20|198314.4|198189.4|198352.1|198227.1|198365.2|198240.2|198313.2|198188.2|25
1724956470000|2024-08-29 18:34:30|198351.3|198226.3|198360.3|198235.3|198370.7|198245.7|198350.7|198225.7|26
1724956480000|2024-08-29 18:34:40|198361.7|198236.7|198367.4|198242.4|198367.6|198242.6|198357.5|198232.5|16
1724956490000|2024-08-29 18:34:50|198368.9|198243.9|198365.2|198240.2|198379.8|198254.8|198352.6|198227.6|27
1724956500000|2024-08-29 18:35:00|198364.7|198239.7|198409.2|198284.2|198409.2|198284.2|198357.1|198232.1|35
1724956510000|2024-08-29 18:35:10|198407.4|198282.4|198396.9|198271.9|198407.4|198282.4|198380.6|198255.6|24
1724956520000|2024-08-29 18:35:20|198399.9|198274.9|198397.3|198272.3|198401|198276|198396.1|198271.1|12
1724956530000|2024-08-29 18:35:30|198396.2|198271.2|198415.6|198290.6|198419.1|198294.1|198393|198268|17
1724956540000|2024-08-29 18:35:40|198414.8|198289.8|198389.2|198264.2|198415.9|198290.9|198385.8|198260.8|23
1724956550000|2024-08-29 18:35:50|198375.6|198250.6|198414.3|198289.3|198433.9|198308.9|198375.6|198250.6|27
1724956560000|2024-08-29 18:36:00|198409.7|198284.7|198414.9|198289.9|198418.5|198293.5|198409.7|198284.7|22
1724956570000|2024-08-29 18:36:10|198420.1|198295.1|198401.5|198276.5|198438.7|198313.7|198391|198266|39
1724956580000|2024-08-29 18:36:20|198398.3|198273.3|198406.6|198281.6|198438.1|198313.1|198397.4|198272.4|16
1724956590000|2024-08-29 18:36:30|198405.7|198280.7|198395.6|198270.6|198407.2|198282.2|198394.9|198269.9|14
1724956600000|2024-08-29 18:36:40|198396.9|198271.9|198386|198261|198397|198272|198382.7|198257.7|10
1724956610000|2024-08-29 18:36:50|198387.1|198262.1|198403.1|198278.1|198406.1|198281.1|198386.4|198261.4|13
1724956620000|2024-08-29 18:37:00|198405.2|198280.2|198403.6|198278.6|198407.8|198282.8|198398.9|198273.9|11
1724956630000|2024-08-29 18:37:10|198402.3|198277.3|198362.1|198237.1|198412.7|198287.7|198360.2|198235.2|19
1724956640000|2024-08-29 18:37:20|198359.6|198234.6|198394.4|198269.4|198396.4|198271.4|198339.6|198214.6|31
1724956650000|2024-08-29 18:37:30|198393.7|198268.7|198400.7|198275.7|198412.9|198287.9|198387.6|198262.6|24
1724956660000|2024-08-29 18:37:40|198399.9|198274.9|198408.6|198283.6|198416.2|198291.2|198399.6|198274.6|20
1724956670000|2024-08-29 18:37:50|198407.8|198282.8|198405.4|198280.4|198407.8|198282.8|198404.3|198279.3|8
1724956680000|2024-08-29 18:38:00|198404.2|198279.2|198482.8|198357.8|198487.3|198362.3|198404.2|198279.2|19
1724956690000|2024-08-29 18:38:10|198483.8|198358.8|198577.6|198452.6|198577.6|198452.6|198482.6|198357.6|27
1724956700000|2024-08-29 18:38:20|198578.1|198453.1|198608.8|198483.8|198610|198485|198574.5|198449.5|31
1724956710000|2024-08-29 18:38:30|198609.4|198484.4|198635.9|198510.9|198651.7|198526.7|198598.1|198473.1|34
1724956720000|2024-08-29 18:38:40|198633.3|198508.3|198532|198407|198633.3|198508.3|198532|198407|27
1724956730000|2024-08-29 18:38:50|198533|198408|198524.2|198399.2|198533|198408|198511.1|198386.1|18
1724956740000|2024-08-29 18:39:00|198525.7|198400.7|198563|198438|198565.6|198440.6|198515.9|198390.9|30
1724956750000|2024-08-29 18:39:10|198563.8|198438.8|198628.4|198503.4|198629.1|198504.1|198563.8|198438.8|33
1724956760000|2024-08-29 18:39:20|198630.1|198505.1|198629.7|198504.7|198631.5|198506.5|198614|198489|25
1724956770000|2024-08-29 18:39:30|198627.5|198502.5|198628.5|198503.5|198638.1|198513.1|198617.3|198492.3|24
1724956780000|2024-08-29 18:39:40|198628.4|198503.4|198617.2|198492.2|198640.8|198515.8|198585|198460|27
1724956790000|2024-08-29 18:39:50|198617.9|198492.9|198599.1|198474.1|198617.9|198492.9|198596.3|198471.3|27
1724956800000|2024-08-29 18:40:00|198600.3|198475.3|198611.5|198486.5|198627.5|198502.5|198600.1|198475.1|31
1724956810000|2024-08-29 18:40:10|198612.6|198487.6|198579.1|198454.1|198632.2|198507.2|198578.2|198453.2|25
1724956820000|2024-08-29 18:40:20|198586.7|198461.7|198561.5|198436.5|198586.7|198461.7|198557.8|198432.8|12
1724956830000|2024-08-29 18:40:30|198562.3|198437.3|198556|198431|198571|198446|198541.8|198416.8|32
1724956840000|2024-08-29 18:40:40|198556.6|198431.6|198581.8|198456.8|198581.8|198456.8|198550|198425|27
1724956850000|2024-08-29 18:40:50|198578|198453|198577.7|198452.7|198581.4|198456.4|198575.2|198450.2|27
1724956860000|2024-08-29 18:41:00|198549.2|198424.2|198539.2|198414.2|198568|198443|198538.7|198413.7|20
1724956870000|2024-08-29 18:41:10|198540.5|198415.5|198509.8|198384.8|198542.9|198417.9|198509.8|198384.8|20
1724956880000|2024-08-29 18:41:20|198513|198388|198464.8|198339.8|198513|198388|198447.3|198322.3|13
1724956890000|2024-08-29 18:41:30|198464.4|198339.4|198434.1|198309.1|198464.4|198339.4|198428.1|198303.1|17
1724956900000|2024-08-29 18:41:40|198432.6|198307.6|198435.4|198310.4|198440.9|198315.9|198429.4|198304.4|10
1724956910000|2024-08-29 18:41:50|198437.8|198312.8|198374.4|198249.4|198458.2|198333.2|198358.7|198233.7|24
1724956920000|2024-08-29 18:42:00|198374.6|198249.6|198389.8|198264.8|198391.9|198266.9|198369.7|198244.7|31
1724956930000|2024-08-29 18:42:10|198405|198280|198390.2|198265.2|198406.5|198281.5|198389.5|198264.5|21
1724956940000|2024-08-29 18:42:20|198391.8|198266.8|198448.8|198323.8|198449.1|198324.1|198391.8|198266.8|22
1724956950000|2024-08-29 18:42:30|198450.9|198325.9|198502.1|198377.1|198503.8|198378.8|198450.9|198325.9|26
1724956960000|2024-08-29 18:42:40|198502|198377|198480.3|198355.3|198515.4|198390.4|198469.9|198344.9|26
1724956970000|2024-08-29 18:42:50|198478.7|198353.7|198496.4|198371.4|198498|198373|198477.9|198352.9|9
1724956980000|2024-08-29 18:43:00|198497.1|198372.1|198556.2|198431.2|198585.6|198460.6|198496.8|198371.8|27
1724956990000|2024-08-29 18:43:10|198554.6|198429.6|198582.2|198457.2|198582.2|198457.2|198547.9|198422.9|28
1724957000000|2024-08-29 18:43:20|198576|198451|198563.9|198438.9|198593.2|198468.2|198556.7|198431.7|26
1724957010000|2024-08-29 18:43:30|198564.2|198439.2|198594.6|198469.6|198600.1|198475.1|198564.2|198439.2|18
1724957020000|2024-08-29 18:43:40|198593.5|198468.5|198571.9|198446.9|198593.5|198468.5|198552.3|198427.3|24
1724957030000|2024-08-29 18:43:50|198570.5|198445.5|198558.4|198433.4|198570.5|198445.5|198554.6|198429.6|13
1724957040000|2024-08-29 18:44:00|198557.7|198432.7|198530.8|198405.8|198563.7|198438.7|198523.9|198398.9|28
1724957050000|2024-08-29 18:44:10|198530.1|198405.1|198532.1|198407.1|198534|198409|198523.7|198398.7|20
1724957060000|2024-08-29 18:44:20|198532.8|198407.8|198468.3|198343.3|198532.8|198407.8|198444.4|198319.4|16
1724957070000|2024-08-29 18:44:30|198466.6|198341.6|198498.2|198373.2|198498.9|198373.9|198464.7|198339.7|23
1724957080000|2024-08-29 18:44:40|198498.9|198373.9|198484.7|198359.7|198499|198374|198477|198352|15
1724957090000|2024-08-29 18:44:50|198485.6|198360.6|198483.2|198358.2|198496.9|198371.9|198473|198348|17
1724957100000|2024-08-29 18:45:00|198482.2|198357.2|198509.1|198384.1|198511.4|198386.4|198482.1|198357.1|21
1724957110000|2024-08-29 18:45:10|198510.8|198385.8|198513.5|198388.5|198522.7|198397.7|198508.6|198383.6|17
1724957120000|2024-08-29 18:45:20|198514.7|198389.7|198528.5|198403.5|198528.5|198403.5|198512.2|198387.2|13
1724957130000|2024-08-29 18:45:30|198530.2|198405.2|198524.8|198399.8|198530.2|198405.2|198519|198394|15
1724957140000|2024-08-29 18:45:40|198525.5|198400.5|198526.7|198401.7|198530.9|198405.9|198525.5|198400.5|11
1724957150000|2024-08-29 18:45:50|198527.7|198402.7|198529.4|198404.4|198530.5|198405.5|198515.4|198390.4|16
1724957160000|2024-08-29 18:46:00|198528.7|198403.7|198530.3|198405.3|198531.1|198406.1|198517.1|198392.1|17
1724957170000|2024-08-29 18:46:10|198531.8|198406.8|198570.1|198445.1|198589.5|198464.5|198530.9|198405.9|26
1724957180000|2024-08-29 18:46:20|198571.2|198446.2|198563.5|198438.5|198579|198454|198563.1|198438.1|19
1724957190000|2024-08-29 18:46:30|198562.6|198437.6|198534.5|198409.5|198600.4|198475.4|198533.4|198408.4|21
1724957200000|2024-08-29 18:46:40|198535.8|198410.8|198539.3|198414.3|198543.3|198418.3|198534.5|198409.5|29
1724957210000|2024-08-29 18:46:50|198541.5|198416.5|198528.1|198403.1|198541.5|198416.5|198525.2|198400.2|29
1724957220000|2024-08-29 18:47:00|198527.5|198402.5|198525.3|198400.3|198528.1|198403.1|198521.8|198396.8|13
1724957230000|2024-08-29 18:47:10|198525.2|198400.2|198524.3|198399.3|198532.7|198407.7|198524.3|198399.3|9
1724957240000|2024-08-29 18:47:20|198525|198400|198532.6|198407.6|198532.6|198407.6|198525|198400|11
1724957250000|2024-08-29 18:47:30|198530.8|198405.8|198527.1|198402.1|198530.8|198405.8|198524.1|198399.1|12
1724957260000|2024-08-29 18:47:40|198527.9|198402.9|198532.7|198407.7|198571.7|198446.7|198527.9|198402.9|23
1724957270000|2024-08-29 18:47:50|198533.3|198408.3|198551.7|198426.7|198555.2|198430.2|198533.3|198408.3|19
1724957280000|2024-08-29 18:48:00|198555.4|198430.4|198577.1|198452.1|198611.9|198486.9|198555.4|198430.4|27
1724957290000|2024-08-29 18:48:10|198579.6|198454.6|198577.4|198452.4|198585.4|198460.4|198574.6|198449.6|37
1724957300000|2024-08-29 18:48:20|198577.2|198452.2|198553.9|198428.9|198578.2|198453.2|198553.9|198428.9|29
1724957310000|2024-08-29 18:48:30|198553.3|198428.3|198542.9|198417.9|198556.4|198431.4|198540.6|198415.6|22
1724957320000|2024-08-29 18:48:40|198543.7|198418.7|198508.8|198383.8|198543.7|198418.7|198504.7|198379.7|28
1724957330000|2024-08-29 18:48:50|198507.6|198382.6|198562.6|198437.6|198576.8|198451.8|198497.2|198372.2|30
1724957340000|2024-08-29 18:49:00|198560.8|198435.8|198551.2|198426.2|198564.2|198439.2|198549.6|198424.6|24
1724957350000|2024-08-29 18:49:10|198550.2|198425.2|198536|198411|198564.3|198439.3|198536|198411|26
1724957360000|2024-08-29 18:49:20|198534.2|198409.2|198507.6|198382.6|198541.1|198416.1|198507.6|198382.6|24
1724957370000|2024-08-29 18:49:30|198507.4|198382.4|198511.1|198386.1|198514.6|198389.6|198506.6|198381.6|30
1724957380000|2024-08-29 18:49:40|198515.1|198390.1|198535.6|198410.6|198542.5|198417.5|198512.5|198387.5|28
1724957390000|2024-08-29 18:49:50|198534.8|198409.8|198501.3|198376.3|198535.3|198410.3|198500.1|198375.1|26
1724957400000|2024-08-29 18:50:00|198502.7|198377.7|198491|198366|198519|198394|198490.6|198365.6|20
1724957410000|2024-08-29 18:50:10|198492|198367|198518.2|198393.2|198522.2|198397.2|198491|198366|21
1724957420000|2024-08-29 18:50:20|198515.9|198390.9|198497|198372|198515.9|198390.9|198491.9|198366.9|21
1724957430000|2024-08-29 18:50:30|198496.2|198371.2|198532.8|198407.8|198532.8|198407.8|198492.5|198367.5|19
1724957440000|2024-08-29 18:50:40|198534|198409|198527.5|198402.5|198541.8|198416.8|198523.6|198398.6|19
1724957450000|2024-08-29 18:50:50|198523.4|198398.4|198523.5|198398.5|198542.7|198417.7|198521.8|198396.8|14
1724957460000|2024-08-29 18:51:00|198525.5|198400.5|198516.3|198391.3|198525.5|198400.5|198511.9|198386.9|9
1724957470000|2024-08-29 18:51:10|198517.1|198392.1|198542|198417|198542.5|198417.5|198517.1|198392.1|11
1724957480000|2024-08-29 18:51:20|198543|198418|198519.1|198394.1|198545.8|198420.8|198518.6|198393.6|12
1724957490000|2024-08-29 18:51:30|198517.5|198392.5|198486.9|198361.9|198517.5|198392.5|198486.7|198361.7|16
1724957500000|2024-08-29 18:51:40|198476.8|198351.8|198476.3|198351.3|198487.1|198362.1|198465.7|198340.7|16
1724957510000|2024-08-29 18:51:50|198474.3|198349.3|198472.7|198347.7|198479.6|198354.6|198428.5|198303.5|20
1724957520000|2024-08-29 18:52:00|198472.1|198347.1|198470|198345|198475.1|198350.1|198469.6|198344.6|11
1724957530000|2024-08-29 18:52:10|198471.6|198346.6|198478.7|198353.7|198483|198358|198469.8|198344.8|12
1724957540000|2024-08-29 18:52:20|198482.5|198357.5|198470.4|198345.4|198482.5|198357.5|198466.1|198341.1|7
1724957550000|2024-08-29 18:52:30|198481.9|198356.9|198478.4|198353.4|198481.9|198356.9|198477.5|198352.5|18
1724957560000|2024-08-29 18:52:40|198481.4|198356.4|198478|198353|198481.4|198356.4|198477.2|198352.2|17
1724957570000|2024-08-29 18:52:50|198478.4|198353.4|198478.3|198353.3|198482.4|198357.4|198477.5|198352.5|12
1724957580000|2024-08-29 18:53:00|198479.1|198354.1|198480.1|198355.1|198483.7|198358.7|198478.4|198353.4|18
1724957590000|2024-08-29 18:53:10|198480.2|198355.2|198527.2|198402.2|198527.2|198402.2|198480.2|198355.2|9
1724957600000|2024-08-29 18:53:20|198525.6|198400.6|198498.9|198373.9|198527|198402|198498.9|198373.9|17
1724957610000|2024-08-29 18:53:30|198499.7|198374.7|198480.5|198355.5|198500.5|198375.5|198478.9|198353.9|19
1724957620000|2024-08-29 18:53:40|198481.3|198356.3|198511.7|198386.7|198513.7|198388.7|198481.3|198356.3|16
1724957630000|2024-08-29 18:53:50|198506.2|198381.2|198525.5|198400.5|198537.7|198412.7|198505.4|198380.4|26
1724957640000|2024-08-29 18:54:00|198526.2|198401.2|198522.3|198397.3|198528.9|198403.9|198512.6|198387.6|25
1724957650000|2024-08-29 18:54:10|198521.7|198396.7|198520.1|198395.1|198522.3|198397.3|198513.8|198388.8|36
1724957660000|2024-08-29 18:54:20|198521.3|198396.3|198523.2|198398.2|198526|198401|198518.6|198393.6|25
1724957670000|2024-08-29 18:54:30|198522.4|198397.4|198501.9|198376.9|198524.5|198399.5|198495.8|198370.8|30
1724957680000|2024-08-29 18:54:40|198504.9|198379.9|198486.6|198361.6|198504.9|198379.9|198478.7|198353.7|29
1724957690000|2024-08-29 18:54:50|198488.9|198363.9|198451.9|198326.9|198488.9|198363.9|198450.1|198325.1|29
1724957700000|2024-08-29 18:55:00|198455.2|198330.2|198457|198332|198464.2|198339.2|198453.9|198328.9|26
1724957710000|2024-08-29 18:55:10|198456.2|198331.2|198477.5|198352.5|198493.4|198368.4|198456.2|198331.2|11
1724957720000|2024-08-29 18:55:20|198476|198351|198478.2|198353.2|198492.1|198367.1|198476|198351|25
1724957730000|2024-08-29 18:55:30|198479.9|198354.9|198441.9|198316.9|198479.9|198354.9|198428.7|198303.7|21
1724957740000|2024-08-29 18:55:40|198440.9|198315.9|198508.5|198383.5|198509.6|198384.6|198440.9|198315.9|20
1724957750000|2024-08-29 18:55:50|198509.5|198384.5|198523|198398|198523|198398|198506.8|198381.8|20
1724957760000|2024-08-29 18:56:00|198522.2|198397.2|198422.9|198297.9|198524.1|198399.1|198422.9|198297.9|28
1724957770000|2024-08-29 18:56:10|198421.4|198296.4|198432.8|198307.8|198447.6|198322.6|198421.4|198296.4|19
1724957780000|2024-08-29 18:56:20|198434.8|198309.8|198446.5|198321.5|198459.9|198334.9|198434.8|198309.8|14
1724957790000|2024-08-29 18:56:30|198446.7|198321.7|198453.1|198328.1|198453.1|198328.1|198442.1|198317.1|25
1724957800000|2024-08-29 18:56:40|198449|198324|198427.6|198302.6|198459|198334|198413.4|198288.4|30
1724957810000|2024-08-29 18:56:50|198427.2|198302.2|198402.1|198277.1|198441.1|198316.1|198402.1|198277.1|34
1724957820000|2024-08-29 18:57:00|198401.3|198276.3|198374.4|198249.4|198401.3|198276.3|198370.5|198245.5|35
1724957830000|2024-08-29 18:57:10|198376.3|198251.3|198373|198248|198376.6|198251.6|198366.8|198241.8|20
1724957840000|2024-08-29 18:57:20|198372.4|198247.4|198407|198282|198411|198286|198372.3|198247.3|16
1724957850000|2024-08-29 18:57:30|198407.1|198282.1|198393.2|198268.2|198409.5|198284.5|198393.1|198268.1|20
1724957860000|2024-08-29 18:57:40|198394.1|198269.1|198355.1|198230.1|198398.7|198273.7|198341.2|198216.2|31
1724957870000|2024-08-29 18:57:50|198356.1|198231.1|198398.1|198273.1|198401.2|198276.2|198355.9|198230.9|25
1724957880000|2024-08-29 18:58:00|198401.5|198276.5|198395.7|198270.7|198401.5|198276.5|198390.1|198265.1|20
1724957890000|2024-08-29 18:58:10|198395|198270|198366.9|198241.9|198401.8|198276.8|198354.3|198229.3|18
1724957900000|2024-08-29 18:58:20|198366.2|198241.2|198359.5|198234.5|198366.9|198241.9|198358.2|198233.2|18
1724957910000|2024-08-29 18:58:30|198360.2|198235.2|198329|198204|198360.2|198235.2|198327.9|198202.9|15
1724957920000|2024-08-29 18:58:40|198331|198206|198308.8|198183.8|198331|198206|198308.5|198183.5|22
1724957930000|2024-08-29 18:58:50|198310.8|198185.8|198287.3|198162.3|198310.8|198185.8|198287.3|198162.3|17
1724957940000|2024-08-29 18:59:00|198286.5|198161.5|198281.2|198156.2|198294.1|198169.1|198277.3|198152.3|19
1724957950000|2024-08-29 18:59:10|198282.4|198157.4|198290.8|198165.8|198291.7|198166.7|198280.2|198155.2|22
1724957960000|2024-08-29 18:59:20|198290.3|198165.3|198286.9|198161.9|198294.9|198169.9|198286.1|198161.1|34
1724957970000|2024-08-29 18:59:30|198289.9|198164.9|198293.8|198168.8|198293.8|198168.8|198266.2|198141.2|21
1724957980000|2024-08-29 18:59:40|198293.6|198168.6|198308.4|198183.4|198310|198185|198290.6|198165.6|23
1724957990000|2024-08-29 18:59:50|198310.2|198185.2|198319.4|198194.4|198328.1|198203.1|198310.2|198185.2|29
1724958000000|2024-08-29 19:00:00|198305.2|198180.2|198297.3|198172.3|198325.4|198200.4|198295|198170|28
1724958010000|2024-08-29 19:00:10|198296.7|198171.7|198288.2|198163.2|198296.7|198171.7|198264.1|198139.1|27
1724958020000|2024-08-29 19:00:20|198286.8|198161.8|198286.1|198161.1|198290.1|198165.1|198281.3|198156.3|23
1724958030000|2024-08-29 19:00:30|198287.4|198162.4|198290.2|198165.2|198292.7|198167.7|198287.4|198162.4|28
1724958040000|2024-08-29 19:00:40|198287.6|198162.6|198324.1|198199.1|198325.4|198200.4|198287.6|198162.6|26
1724958050000|2024-08-29 19:00:50|198324.2|198199.2|198324.5|198199.5|198324.5|198199.5|198320.6|198195.6|15
1724958060000|2024-08-29 19:01:00|198323.3|198198.3|198321.6|198196.6|198324.6|198199.6|198319.5|198194.5|15
1724958070000|2024-08-29 19:01:10|198320.7|198195.7|198325.3|198200.3|198328.7|198203.7|198320.7|198195.7|12
1724958080000|2024-08-29 19:01:20|198326.2|198201.2|198326.6|198201.6|198329.5|198204.5|198325|198200|24
1724958090000|2024-08-29 19:01:30|198326.7|198201.7|198322.3|198197.3|198327.6|198202.6|198320.7|198195.7|25
1724958100000|2024-08-29 19:01:40|198321|198196|198323|198198|198324.5|198199.5|198318.9|198193.9|22
1724958110000|2024-08-29 19:01:50|198321.5|198196.5|198303.1|198178.1|198321.5|198196.5|198292.5|198167.5|10
1724958120000|2024-08-29 19:02:00|198301.6|198176.6|198326.8|198201.8|198326.8|198201.8|198300.5|198175.5|9
1724958130000|2024-08-29 19:02:10|198326.2|198201.2|198326.6|198201.6|198326.6|198201.6|198326.2|198201.2|2
1724958140000|2024-08-29 19:02:20|198326.7|198201.7|198326.7|198201.7|198326.7|198201.7|198326.7|198201.7|1
1724958150000|2024-08-29 19:02:30|198324.3|198199.3|198322.5|198197.5|198324.3|198199.3|198321.2|198196.2|4
1724958160000|2024-08-29 19:02:40|198321.5|198196.5|198327.6|198202.6|198327.6|198202.6|198321.5|198196.5|4
1724958170000|2024-08-29 19:02:50|198329.7|198204.7|198328.1|198203.1|198329.7|198204.7|198328.1|198203.1|2
1724958180000|2024-08-29 19:03:00|198325.7|198200.7|198301.7|198176.7|198325.7|198200.7|198301.7|198176.7|4
1724958190000|2024-08-29 19:03:10|198299.8|198174.8|198369.6|198244.6|198384.8|198259.8|198291.8|198166.8|19
1724958200000|2024-08-29 19:03:20|198379|198254|198380|198255|198384.2|198259.2|198371.4|198246.4|33
1724958210000|2024-08-29 19:03:30|198379.7|198254.7|198371.6|198246.6|198381|198256|198371.3|198246.3|25
1724958220000|2024-08-29 19:03:40|198374.5|198249.5|198330|198205|198374.5|198249.5|198330|198205|20
1724958230000|2024-08-29 19:03:50|198325.8|198200.8|198332.5|198207.5|198341.6|198216.6|198324.7|198199.7|26
1724958240000|2024-08-29 19:04:00|198331.6|198206.6|198317.8|198192.8|198332.6|198207.6|198317.8|198192.8|9
1724958250000|2024-08-29 19:04:10|198318.5|198193.5|198308.6|198183.6|198324.2|198199.2|198306.1|198181.1|14
1724958260000|2024-08-29 19:04:20|198306.3|198181.3|198310|198185|198320.5|198195.5|198306.3|198181.3|17
1724958270000|2024-08-29 19:04:30|198306.8|198181.8|198308.1|198183.1|198312.6|198187.6|198306.8|198181.8|23
1724958280000|2024-08-29 19:04:40|198311.5|198186.5|198312.6|198187.6|198314.2|198189.2|198307.9|198182.9|20
1724958290000|2024-08-29 19:04:50|198313.2|198188.2|198312.1|198187.1|198316.9|198191.9|198310.6|198185.6|10
1724958300000|2024-08-29 19:05:00|198309.2|198184.2|198231.5|198106.5|198312.5|198187.5|198220.8|198095.8|18
1724958310000|2024-08-29 19:05:10|198230.7|198105.7|198193.7|198068.7|198239.1|198114.1|198192.4|198067.4|24
1724958320000|2024-08-29 19:05:20|198192.6|198067.6|198132.9|198007.9|198192.6|198067.6|198132.9|198007.9|15
1724958330000|2024-08-29 19:05:30|198136.3|198011.3|198085.3|197960.3|198136.3|198011.3|198085.3|197960.3|22
1724958340000|2024-08-29 19:05:40|198085.6|197960.6|198083.9|197958.9|198088.5|197963.5|198075.1|197950.1|21
1724958350000|2024-08-29 19:05:50|198046.1|197921.1|198022.2|197897.2|198052.6|197927.6|198000.8|197875.8|29
1724958360000|2024-08-29 19:06:00|198021.1|197896.1|198062.4|197937.4|198071.2|197946.2|198019.5|197894.5|27
1724958370000|2024-08-29 19:06:10|198063.5|197938.5|198081.9|197956.9|198085.4|197960.4|198061.4|197936.4|23
1724958380000|2024-08-29 19:06:20|198085.2|197960.2|198122.8|197997.8|198128.3|198003.3|198081.8|197956.8|27
1724958390000|2024-08-29 19:06:30|198125.4|198000.4|198162.9|198037.9|198173.3|198048.3|198125.4|198000.4|18
1724958400000|2024-08-29 19:06:40|198159.2|198034.2|198158.3|198033.3|198171.7|198046.7|198158.3|198033.3|12
1724958410000|2024-08-29 19:06:50|198157.3|198032.3|198184.3|198059.3|198188.9|198063.9|198156.5|198031.5|25
1724958420000|2024-08-29 19:07:00|198182.3|198057.3|198182|198057|198201.6|198076.6|198179.2|198054.2|18
1724958430000|2024-08-29 19:07:10|198183.2|198058.2|198162.5|198037.5|198183.9|198058.9|198161.8|198036.8|22
1724958440000|2024-08-29 19:07:20|198164|198039|198209.1|198084.1|198210.6|198085.6|198164|198039|5
1724958450000|2024-08-29 19:07:30|198208.4|198083.4|198208.5|198083.5|198209.4|198084.4|198206.3|198081.3|13
1724958460000|2024-08-29 19:07:40|198208.4|198083.4|198202.2|198077.2|198209.4|198084.4|198202.2|198077.2|8
1724958470000|2024-08-29 19:07:50|198203.8|198078.8|198201.8|198076.8|198215.2|198090.2|198201.8|198076.8|7
1724958480000|2024-08-29 19:08:00|198203.4|198078.4|198201.9|198076.9|198204.3|198079.3|198201.9|198076.9|4
1724958490000|2024-08-29 19:08:10|198203.3|198078.3|198203.8|198078.8|198216|198091|198203.3|198078.3|11
1724958500000|2024-08-29 19:08:20|198205.3|198080.3|198205.1|198080.1|198206.1|198081.1|198203.7|198078.7|6
1724958510000|2024-08-29 19:08:30|198205.3|198080.3|198248.9|198123.9|198254|198129|198204.4|198079.4|14
1724958520000|2024-08-29 19:08:40|198244.2|198119.2|198222.3|198097.3|198244.2|198119.2|198217.1|198092.1|21
1724958530000|2024-08-29 19:08:50|198221.4|198096.4|198222.7|198097.7|198223.1|198098.1|198220.4|198095.4|10
1724958540000|2024-08-29 19:09:00|198223.4|198098.4|198213.1|198088.1|198223.9|198098.9|198201.3|198076.3|14
1724958550000|2024-08-29 19:09:10|198212|198087|198251.2|198126.2|198256.4|198131.4|198202.5|198077.5|21
1724958560000|2024-08-29 19:09:20|198252.1|198127.1|198260|198135|198263.6|198138.6|198252.1|198127.1|9
1724958570000|2024-08-29 19:09:30|198261.3|198136.3|198262.2|198137.2|198269|198144|198261.3|198136.3|13
1724958580000|2024-08-29 19:09:40|198263.1|198138.1|198244.3|198119.3|198263.1|198138.1|198244.3|198119.3|13
1724958590000|2024-08-29 19:09:50|198243.9|198118.9|198232.3|198107.3|198249.3|198124.3|198230.8|198105.8|16
1724958600000|2024-08-29 19:10:00|198233.1|198108.1|198197.8|198072.8|198244.1|198119.1|198197.8|198072.8|30
1724958610000|2024-08-29 19:10:10|198201.4|198076.4|198201.1|198076.1|198206.4|198081.4|198199.3|198074.3|13
1724958620000|2024-08-29 19:10:20|198202.7|198077.7|198255.8|198130.8|198259.3|198134.3|198202.7|198077.7|22
1724958630000|2024-08-29 19:10:30|198257.6|198132.6|198252.1|198127.1|198259.3|198134.3|198246.7|198121.7|24
1724958640000|2024-08-29 19:10:40|198251.2|198126.2|198247.2|198122.2|198256.9|198131.9|198247.2|198122.2|13
1724958650000|2024-08-29 19:10:50|198246|198121|198217.9|198092.9|198246|198121|198210|198085|28
1724958660000|2024-08-29 19:11:00|198220.1|198095.1|198220.1|198095.1|198220.1|198095.1|198205.5|198080.5|17
1724958670000|2024-08-29 19:11:10|198209.3|198084.3|198204.2|198079.2|198219.6|198094.6|198186.7|198061.7|23
1724958680000|2024-08-29 19:11:20|198201.9|198076.9|198159.5|198034.5|198201.9|198076.9|198153.6|198028.6|34
1724958690000|2024-08-29 19:11:30|198158.7|198033.7|198202.6|198077.6|198204|198079|198156.4|198031.4|31
1724958700000|2024-08-29 19:11:40|198203.5|198078.5|198183.2|198058.2|198212.1|198087.1|198180.5|198055.5|26
1724958710000|2024-08-29 19:11:50|198184.1|198059.1|198167.4|198042.4|198187.8|198062.8|198166.2|198041.2|25
1724958720000|2024-08-29 19:12:00|198168.5|198043.5|198179.9|198054.9|198182.3|198057.3|198166|198041|23
1724958730000|2024-08-29 19:12:10|198180.1|198055.1|198242.6|198117.6|198244.6|198119.6|198180.1|198055.1|25
1724958740000|2024-08-29 19:12:20|198241.5|198116.5|198267.1|198142.1|198270.4|198145.4|198238|198113|26
1724958750000|2024-08-29 19:12:30|198262.6|198137.6|198209|198084|198262.6|198137.6|198204.5|198079.5|31
1724958760000|2024-08-29 19:12:40|198207.6|198082.6|198250.8|198125.8|198252.7|198127.7|198207.6|198082.6|25
1724958770000|2024-08-29 19:12:50|198275.7|198150.7|198300.5|198175.5|198303.5|198178.5|198275.2|198150.2|11
1724958780000|2024-08-29 19:13:00|198301.9|198176.9|198289.8|198164.8|198309.7|198184.7|198284.9|198159.9|26
1724958790000|2024-08-29 19:13:10|198287.6|198162.6|198288.6|198163.6|198289.8|198164.8|198286.6|198161.6|14
1724958800000|2024-08-29 19:13:20|198286|198161|198302.1|198177.1|198302.1|198177.1|198254.3|198129.3|16
1724958810000|2024-08-29 19:13:30|198300.6|198175.6|198311|198186|198317.4|198192.4|198299.3|198174.3|11
1724958820000|2024-08-29 19:13:40|198310|198185|198283.4|198158.4|198343.3|198218.3|198277.3|198152.3|22
1724958830000|2024-08-29 19:13:50|198278.8|198153.8|198276.7|198151.7|198285.9|198160.9|198269.1|198144.1|38
1724958840000|2024-08-29 19:14:00|198275.6|198150.6|198229.9|198104.9|198284.4|198159.4|198228.9|198103.9|35
1724958850000|2024-08-29 19:14:10|198229.6|198104.6|198293.1|198168.1|198303.2|198178.2|198225.8|198100.8|34
1724958860000|2024-08-29 19:14:20|198293.8|198168.8|198301.7|198176.7|198306.2|198181.2|198287.9|198162.9|20
1724958870000|2024-08-29 19:14:30|198300.9|198175.9|198291.6|198166.6|198304|198179|198281.3|198156.3|26
1724958880000|2024-08-29 19:14:40|198292.8|198167.8|198292.3|198167.3|198295.6|198170.6|198291.7|198166.7|9
1724958890000|2024-08-29 19:14:50|198292.7|198167.7|198307|198182|198307.9|198182.9|198292.7|198167.7|10
1724958900000|2024-08-29 19:15:00|198305.3|198180.3|198185.4|198060.4|198305.3|198180.3|198181.1|198056.1|31
1724958910000|2024-08-29 19:15:10|198177.4|198052.4|198201.4|198076.4|198201.4|198076.4|198146.7|198021.7|29
1724958920000|2024-08-29 19:15:20|198200.8|198075.8|198187.2|198062.2|198200.8|198075.8|198182.9|198057.9|32
1724958930000|2024-08-29 19:15:30|198187.4|198062.4|198186.6|198061.6|198187.4|198062.4|198183.7|198058.7|17
1724958940000|2024-08-29 19:15:40|198183.8|198058.8|198175.9|198050.9|198188.9|198063.9|198174.9|198049.9|19
1724958950000|2024-08-29 19:15:50|198176.7|198051.7|198184.8|198059.8|198184.9|198059.9|198173.8|198048.8|13
1724958960000|2024-08-29 19:16:00|198186.9|198061.9|198185.4|198060.4|198212.6|198087.6|198182.5|198057.5|10
1724958970000|2024-08-29 19:16:10|198184.3|198059.3|198184.7|198059.7|198187.2|198062.2|198180.8|198055.8|38
1724958980000|2024-08-29 19:16:20|198185|198060|198153|198028|198187.3|198062.3|198148|198023|26
1724958990000|2024-08-29 19:16:30|198156.2|198031.2|198156.4|198031.4|198165.1|198040.1|198151.8|198026.8|22
1724959000000|2024-08-29 19:16:40|198159.8|198034.8|198150.8|198025.8|198159.8|198034.8|198148.1|198023.1|17
1724959010000|2024-08-29 19:16:50|198151.9|198026.9|198176|198051|198176.1|198051.1|198148.8|198023.8|19
1724959020000|2024-08-29 19:17:00|198175.3|198050.3|198174|198049|198191|198066|198174|198049|20
1724959030000|2024-08-29 19:17:10|198172.3|198047.3|198108.8|197983.8|198173.3|198048.3|198098|197973|30
1724959040000|2024-08-29 19:17:20|198107.7|197982.7|198159.6|198034.6|198164.4|198039.4|198099.6|197974.6|28
1724959050000|2024-08-29 19:17:30|198160.2|198035.2|198087.3|197962.3|198209.5|198084.5|198085.5|197960.5|24
1724959060000|2024-08-29 19:17:40|198088.8|197963.8|198092.9|197967.9|198104.8|197979.8|198070.7|197945.7|25
1724959070000|2024-08-29 19:17:50|198092.7|197967.7|198065.4|197940.4|198092.7|197967.7|198060|197935|23
1724959080000|2024-08-29 19:18:00|198069.6|197944.6|198090|197965|198099.1|197974.1|198061.5|197936.5|30
1724959090000|2024-08-29 19:18:10|198088.4|197963.4|198092.1|197967.1|198093.1|197968.1|198086.7|197961.7|12
1724959100000|2024-08-29 19:18:20|198091|197966|198090.4|197965.4|198091.4|197966.4|198086.8|197961.8|16
1724959110000|2024-08-29 19:18:30|198091.2|197966.2|198167.8|198042.8|198176|198051|198091.2|197966.2|24
1724959120000|2024-08-29 19:18:40|198161|198036|198164.6|198039.6|198167.6|198042.6|198154.4|198029.4|15
1724959130000|2024-08-29 19:18:50|198163.5|198038.5|198168.4|198043.4|198168.4|198043.4|198163.5|198038.5|9
1724959140000|2024-08-29 19:19:00|198169.5|198044.5|198200.1|198075.1|198201.7|198076.7|198169.5|198044.5|18
1724959150000|2024-08-29 19:19:10|198202.3|198077.3|198211.7|198086.7|198213.9|198088.9|198202.3|198077.3|19
1724959160000|2024-08-29 19:19:20|198196.4|198071.4|198205.4|198080.4|198209.1|198084.1|198194|198069|18
1724959170000|2024-08-29 19:19:30|198215.5|198090.5|198220.4|198095.4|198222.3|198097.3|198212|198087|16
1724959180000|2024-08-29 19:19:40|198219.3|198094.3|198226.2|198101.2|198242.1|198117.1|198217.7|198092.7|13
1724959190000|2024-08-29 19:19:50|198224.6|198099.6|198204.7|198079.7|198225.1|198100.1|198195.6|198070.6|20
1724959200000|2024-08-29 19:20:00|198216.3|198091.3|198213.1|198088.1|198216.3|198091.3|198208.8|198083.8|14
1724959210000|2024-08-29 19:20:10|198212|198087|198241|198116|198245.6|198120.6|198200.5|198075.5|23
1724959220000|2024-08-29 19:20:20|198246.1|198121.1|198231|198106|198246.1|198121.1|198231|198106|11
1724959230000|2024-08-29 19:20:30|198229.1|198104.1|198242.5|198117.5|198244.5|198119.5|198228.9|198103.9|17
1724959240000|2024-08-29 19:20:40|198248.3|198123.3|198290.3|198165.3|198295.8|198170.8|198248.3|198123.3|16
1724959250000|2024-08-29 19:20:50|198291.6|198166.6|198276.4|198151.4|198293.1|198168.1|198274.2|198149.2|22
1724959260000|2024-08-29 19:21:00|198277|198152|198277.5|198152.5|198280.8|198155.8|198275.8|198150.8|33
1724959270000|2024-08-29 19:21:10|198275.3|198150.3|198284.2|198159.2|198287.2|198162.2|198269.1|198144.1|23
1724959280000|2024-08-29 19:21:20|198286.5|198161.5|198281.6|198156.6|198295.2|198170.2|198276.3|198151.3|15
1724959290000|2024-08-29 19:21:30|198282.8|198157.8|198285.5|198160.5|198287.8|198162.8|198275.6|198150.6|16
1724959300000|2024-08-29 19:21:40|198283.6|198158.6|198287.2|198162.2|198288.2|198163.2|198282.8|198157.8|15
1724959310000|2024-08-29 19:21:50|198286|198161|198276.9|198151.9|198289.5|198164.5|198268.6|198143.6|22
1724959320000|2024-08-29 19:22:00|198270.3|198145.3|198275.5|198150.5|198276.9|198151.9|198270.3|198145.3|36
1724959330000|2024-08-29 19:22:10|198275.3|198150.3|198275.9|198150.9|198277.8|198152.8|198274|198149|28
1724959340000|2024-08-29 19:22:20|198277.4|198152.4|198285|198160|198288.2|198163.2|198274.8|198149.8|33
1724959350000|2024-08-29 19:22:30|198283.7|198158.7|198346.7|198221.7|198347.9|198222.9|198280.7|198155.7|16
1724959360000|2024-08-29 19:22:40|198348.7|198223.7|198318.3|198193.3|198350.2|198225.2|198316.4|198191.4|31
1724959370000|2024-08-29 19:22:50|198319.5|198194.5|198342.6|198217.6|198342.6|198217.6|198319.5|198194.5|15
1724959380000|2024-08-29 19:23:00|198345.3|198220.3|198338|198213|198350.6|198225.6|198334.8|198209.8|19
1724959390000|2024-08-29 19:23:10|198340|198215|198338.8|198213.8|198340|198215|198332.6|198207.6|11
1724959400000|2024-08-29 19:23:20|198339.4|198214.4|198335.2|198210.2|198340.6|198215.6|198328.5|198203.5|9
1724959410000|2024-08-29 19:23:30|198335.8|198210.8|198338.8|198213.8|198340.9|198215.9|198334.3|198209.3|15
1724959420000|2024-08-29 19:23:40|198338.6|198213.6|198337.4|198212.4|198339.6|198214.6|198334.6|198209.6|22
1724959430000|2024-08-29 19:23:50|198338.2|198213.2|198339.6|198214.6|198339.6|198214.6|198336.6|198211.6|13
1724959440000|2024-08-29 19:24:00|198336.6|198211.6|198331.5|198206.5|198339.3|198214.3|198329.6|198204.6|28
1724959450000|2024-08-29 19:24:10|198332.7|198207.7|198333.1|198208.1|198335.6|198210.6|198301.8|198176.8|25
1724959460000|2024-08-29 19:24:20|198333.7|198208.7|198358.8|198233.8|198359.6|198234.6|198332|198207|16
1724959470000|2024-08-29 19:24:30|198356.8|198231.8|198355.1|198230.1|198361.8|198236.8|198352.5|198227.5|23
1724959480000|2024-08-29 19:24:40|198355.2|198230.2|198384.8|198259.8|198384.8|198259.8|198352.7|198227.7|14
1724959490000|2024-08-29 19:24:50|198384.1|198259.1|198378.9|198253.9|198384.2|198259.2|198364|198239|17
1724959500000|2024-08-29 19:25:00|198374.8|198249.8|198420.6|198295.6|198420.6|198295.6|198374.8|198249.8|25
1724959510000|2024-08-29 19:25:10|198422.3|198297.3|198431.8|198306.8|198443.1|198318.1|198418.8|198293.8|25
1724959520000|2024-08-29 19:25:20|198433.9|198308.9|198444.4|198319.4|198444.7|198319.7|198429.6|198304.6|28
1724959530000|2024-08-29 19:25:30|198445.7|198320.7|198433.3|198308.3|198445.7|198320.7|198424.8|198299.8|19
1724959540000|2024-08-29 19:25:40|198431.2|198306.2|198412.4|198287.4|198434.9|198309.9|198409.4|198284.4|18
1724959550000|2024-08-29 19:25:50|198411.1|198286.1|198406.9|198281.9|198413.5|198288.5|198404.1|198279.1|20
1724959560000|2024-08-29 19:26:00|198387.8|198262.8|198390.6|198265.6|198394.9|198269.9|198387.6|198262.6|23
1724959570000|2024-08-29 19:26:10|198390.2|198265.2|198392.7|198267.7|198392.7|198267.7|198390.2|198265.2|15
1724959580000|2024-08-29 19:26:20|198391.7|198266.7|198394.5|198269.5|198396.1|198271.1|198390.8|198265.8|15
1724959590000|2024-08-29 19:26:30|198393.4|198268.4|198408.2|198283.2|198408.2|198283.2|198393.2|198268.2|24
1724959600000|2024-08-29 19:26:40|198410.3|198285.3|198410|198285|198410.3|198285.3|198410|198285|2
1724959610000|2024-08-29 19:26:50|198408.8|198283.8|198399.8|198274.8|198423.3|198298.3|198399.8|198274.8|13
1724959620000|2024-08-29 19:27:00|198393.5|198268.5|198400|198275|198403.3|198278.3|198393.5|198268.5|19
1724959630000|2024-08-29 19:27:10|198400.2|198275.2|198378.2|198253.2|198401.5|198276.5|198373.2|198248.2|21
1724959640000|2024-08-29 19:27:20|198376.7|198251.7|198376.7|198251.7|198378.2|198253.2|198376.7|198251.7|7
1724959650000|2024-08-29 19:27:30|198378.2|198253.2|198376.8|198251.8|198379.1|198254.1|198376.7|198251.7|8
1724959660000|2024-08-29 19:27:40|198375.2|198250.2|198374.8|198249.8|198376.7|198251.7|198374.5|198249.5|15
1724959670000|2024-08-29 19:27:50|198375.8|198250.8|198366.5|198241.5|198383.4|198258.4|198365.2|198240.2|20
1724959680000|2024-08-29 19:28:00|198366|198241|198338.1|198213.1|198366.9|198241.9|198334.5|198209.5|20
1724959690000|2024-08-29 19:28:10|198334.5|198209.5|198366.4|198241.4|198367.4|198242.4|198331.7|198206.7|19
1724959700000|2024-08-29 19:28:20|198367|198242|198389.8|198264.8|198389.8|198264.8|198364.7|198239.7|18
1724959710000|2024-08-29 19:28:30|198392|198267|198402.2|198277.2|198402.2|198277.2|198388.1|198263.1|28
1724959720000|2024-08-29 19:28:40|198401.8|198276.8|198401.7|198276.7|198405.1|198280.1|198400.6|198275.6|17
1724959730000|2024-08-29 19:28:50|198403|198278|198390.4|198265.4|198403|198278|198385.9|198260.9|20
1724959740000|2024-08-29 19:29:00|198388.2|198263.2|198392.5|198267.5|198394.5|198269.5|198386.5|198261.5|21
1724959750000|2024-08-29 19:29:10|198390.6|198265.6|198391.6|198266.6|198394.6|198269.6|198386.2|198261.2|32
1724959760000|2024-08-29 19:29:20|198390.8|198265.8|198387.6|198262.6|198391.7|198266.7|198385.8|198260.8|26
1724959770000|2024-08-29 19:29:30|198386.8|198261.8|198371.2|198246.2|198391.8|198266.8|198371.2|198246.2|17
1724959780000|2024-08-29 19:29:40|198371.9|198246.9|198368.3|198243.3|198372|198247|198368.3|198243.3|9
1724959790000|2024-08-29 19:29:50|198369.6|198244.6|198364.3|198239.3|198371.4|198246.4|198363.4|198238.4|17
1724959800000|2024-08-29 19:30:00|198364.8|198239.8|198367|198242|198372.1|198247.1|198362.8|198237.8|18
1724959810000|2024-08-29 19:30:10|198365.7|198240.7|198364|198239|198365.9|198240.9|198362.4|198237.4|14
1724959820000|2024-08-29 19:30:20|198364.8|198239.8|198365.3|198240.3|198379.4|198254.4|198364.3|198239.3|22
1724959830000|2024-08-29 19:30:30|198363.4|198238.4|198367.3|198242.3|198368.5|198243.5|198348.4|198223.4|21
1724959840000|2024-08-29 19:30:40|198367.8|198242.8|198363.8|198238.8|198372.3|198247.3|198362.7|198237.7|18
1724959850000|2024-08-29 19:30:50|198364.9|198239.9|198363.4|198238.4|198364.9|198239.9|198361.9|198236.9|13
1724959860000|2024-08-29 19:31:00|198364.9|198239.9|198363.6|198238.6|198365.8|198240.8|198363.5|198238.5|18
1724959870000|2024-08-29 19:31:10|198364.3|198239.3|198369.5|198244.5|198374|198249|198359.1|198234.1|23
1724959880000|2024-08-29 19:31:20|198367.1|198242.1|198362.9|198237.9|198370.8|198245.8|198360.6|198235.6|22
1724959890000|2024-08-29 19:31:30|198362|198237|198362.7|198237.7|198364.1|198239.1|198355.8|198230.8|21
1724959900000|2024-08-29 19:31:40|198362.9|198237.9|198361.9|198236.9|198367.8|198242.8|198360.5|198235.5|35
1724959910000|2024-08-29 19:31:50|198362.9|198237.9|198365.3|198240.3|198366.4|198241.4|198360.5|198235.5|18
1724959920000|2024-08-29 19:32:00|198364.8|198239.8|198368.4|198243.4|198371.6|198246.6|198363.6|198238.6|27
1724959930000|2024-08-29 19:32:10|198371.4|198246.4|198373.7|198248.7|198373.7|198248.7|198364.5|198239.5|36
1724959940000|2024-08-29 19:32:20|198374.3|198249.3|198376|198251|198381.2|198256.2|198373|198248|24
1724959950000|2024-08-29 19:32:30|198375.3|198250.3|198366.1|198241.1|198375.8|198250.8|198364.6|198239.6|20
1724959960000|2024-08-29 19:32:40|198365.2|198240.2|198363.7|198238.7|198367.9|198242.9|198361.7|198236.7|22
1724959970000|2024-08-29 19:32:50|198364|198239|198365.7|198240.7|198368|198243|198341.7|198216.7|23
1724959980000|2024-08-29 19:33:00|198364.9|198239.9|198366.2|198241.2|198366.8|198241.8|198363.9|198238.9|13
1724959990000|2024-08-29 19:33:10|198366.8|198241.8|198369.5|198244.5|198369.5|198244.5|198365.4|198240.4|9
1724960000000|2024-08-29 19:33:20|198368.9|198243.9|198370.6|198245.6|198371.1|198246.1|198365.7|198240.7|18
1724960010000|2024-08-29 19:33:30|198371.8|198246.8|198347.8|198222.8|198372.9|198247.9|198345.2|198220.2|19
1724960020000|2024-08-29 19:33:40|198348.8|198223.8|198344.5|198219.5|198348.8|198223.8|198338.8|198213.8|10
1724960030000|2024-08-29 19:33:50|198343.5|198218.5|198346.6|198221.6|198354.4|198229.4|198339|198214|14
1724960040000|2024-08-29 19:34:00|198350|198225|198345.5|198220.5|198350|198225|198343.8|198218.8|16
1724960050000|2024-08-29 19:34:10|198344.9|198219.9|198379.2|198254.2|198379.2|198254.2|198343.6|198218.6|24
1724960060000|2024-08-29 19:34:20|198378.1|198253.1|198369.4|198244.4|198379.1|198254.1|198369.4|198244.4|12
1724960070000|2024-08-29 19:34:30|198370.2|198245.2|198378.3|198253.3|198379.3|198254.3|198367.3|198242.3|11
1724960080000|2024-08-29 19:34:40|198377.3|198252.3|198401|198276|198404.6|198279.6|198371|198246|16
1724960090000|2024-08-29 19:34:50|198392.4|198267.4|198397.3|198272.3|198397.3|198272.3|198389.7|198264.7|14
1724960100000|2024-08-29 19:35:00|198396.2|198271.2|198394.7|198269.7|198396.2|198271.2|198388|198263|11
1724960110000|2024-08-29 19:35:10|198394.2|198269.2|198390.8|198265.8|198394.2|198269.2|198388.6|198263.6|6
1724960120000|2024-08-29 19:35:20|198389|198264|198346.2|198221.2|198391.3|198266.3|198340.2|198215.2|16
1724960130000|2024-08-29 19:35:30|198345.4|198220.4|198342.2|198217.2|198353.6|198228.6|198339.4|198214.4|16
1724960140000|2024-08-29 19:35:40|198340.6|198215.6|198346.7|198221.7|198354.3|198229.3|198339.7|198214.7|17
1724960150000|2024-08-29 19:35:50|198343.9|198218.9|198346.8|198221.8|198346.8|198221.8|198343.6|198218.6|10
1724960160000|2024-08-29 19:36:00|198349.8|198224.8|198367|198242|198368.4|198243.4|198349.8|198224.8|15
1724960170000|2024-08-29 19:36:10|198367.6|198242.6|198486.2|198361.2|198487.3|198362.3|198367.6|198242.6|24
1724960180000|2024-08-29 19:36:20|198488.1|198363.1|198483.6|198358.6|198493.7|198368.7|198479.7|198354.7|33
1724960190000|2024-08-29 19:36:30|198485.8|198360.8|198477.4|198352.4|198485.8|198360.8|198475.5|198350.5|33
1724960200000|2024-08-29 19:36:40|198476.2|198351.2|198481.3|198356.3|198483.6|198358.6|198474.1|198349.1|29
1724960210000|2024-08-29 19:36:50|198483.6|198358.6|198457.9|198332.9|198484|198359|198439.5|198314.5|27
1724960220000|2024-08-29 19:37:00|198458|198333|198512.4|198387.4|198518.4|198393.4|198457.9|198332.9|34
1724960230000|2024-08-29 19:37:10|198511.9|198386.9|198492.6|198367.6|198517.8|198392.8|198489.8|198364.8|37
1724960240000|2024-08-29 19:37:20|198436.5|198311.5|198406|198281|198436.5|198311.5|198400.6|198275.6|28
1724960250000|2024-08-29 19:37:30|198406.6|198281.6|198413.7|198288.7|198420.4|198295.4|198404.6|198279.6|19
1724960260000|2024-08-29 19:37:40|198413.3|198288.3|198428.3|198303.3|198432.9|198307.9|198413|198288|18
1724960270000|2024-08-29 19:37:50|198419.2|198294.2|198426.1|198301.1|198445|198320|198419.2|198294.2|21
1724960280000|2024-08-29 19:38:00|198425.4|198300.4|198425|198300|198428.8|198303.8|198425|198300|7
1724960290000|2024-08-29 19:38:10|198428.8|198303.8|198430.2|198305.2|198431.1|198306.1|198402.6|198277.6|22
1724960300000|2024-08-29 19:38:20|198429.6|198304.6|198420.2|198295.2|198434.6|198309.6|198420|198295|18
1724960310000|2024-08-29 19:38:30|198420.7|198295.7|198421.7|198296.7|198426.2|198301.2|198419|198294|15
1724960320000|2024-08-29 19:38:40|198434.1|198309.1|198464|198339|198464.8|198339.8|198434.1|198309.1|15
1724960330000|2024-08-29 19:38:50|198464.6|198339.6|198403.1|198278.1|198464.6|198339.6|198400.5|198275.5|21
1724960340000|2024-08-29 19:39:00|198404.4|198279.4|198393.5|198268.5|198415.8|198290.8|198392.4|198267.4|22
1724960350000|2024-08-29 19:39:10|198388.2|198263.2|198422.4|198297.4|198427.3|198302.3|198369.5|198244.5|25
1724960360000|2024-08-29 19:39:20|198427|198302|198425.3|198300.3|198427|198302|198408|198283|13
1724960370000|2024-08-29 19:39:30|198423|198298|198425.6|198300.6|198425.6|198300.6|198419.5|198294.5|13
1724960380000|2024-08-29 19:39:40|198425|198300|198417.2|198292.2|198426|198301|198414.8|198289.8|11
1724960390000|2024-08-29 19:39:50|198417.9|198292.9|198443.1|198318.1|198443.1|198318.1|198417.9|198292.9|10
1724960400000|2024-08-29 19:40:00|198440.9|198315.9|198443|198318|198443|198318|198440.3|198315.3|11
1724960410000|2024-08-29 19:40:10|198441.6|198316.6|198436.1|198311.1|198442.7|198317.7|198433|198308|12
1724960420000|2024-08-29 19:40:20|198435.2|198310.2|198445.1|198320.1|198447.6|198322.6|198420.3|198295.3|30
1724960430000|2024-08-29 19:40:30|198444.3|198319.3|198461|198336|198462.5|198337.5|198444.3|198319.3|16
1724960440000|2024-08-29 19:40:40|198453.1|198328.1|198454.1|198329.1|198456|198331|198452.4|198327.4|8
1724960450000|2024-08-29 19:40:50|198454.8|198329.8|198454.1|198329.1|198454.8|198329.8|198453.2|198328.2|6
1724960460000|2024-08-29 19:41:00|198455|198330|198438.4|198313.4|198455|198330|198433.3|198308.3|16
1724960470000|2024-08-29 19:41:10|198434.4|198309.4|198443.2|198318.2|198443.2|198318.2|198434.4|198309.4|3
1724960480000|2024-08-29 19:41:20|198442.5|198317.5|198450.3|198325.3|198452.7|198327.7|198433.6|198308.6|11
1724960490000|2024-08-29 19:41:30|198451|198326|198441|198316|198451|198326|198440.2|198315.2|6
1724960500000|2024-08-29 19:41:40|198442.4|198317.4|198445.4|198320.4|198452|198327|198441.3|198316.3|11
1724960510000|2024-08-29 19:41:50|198445.7|198320.7|198452.6|198327.6|198452.6|198327.6|198443.1|198318.1|7
1724960520000|2024-08-29 19:42:00|198453.1|198328.1|198453.6|198328.6|198453.6|198328.6|198452.2|198327.2|7
1724960530000|2024-08-29 19:42:10|198453.1|198328.1|198451.5|198326.5|198454.4|198329.4|198445.4|198320.4|20
1724960550000|2024-08-29 19:42:30|198452.1|198327.1|198487|198362|198487.4|198362.4|198449.2|198324.2|15
1724960560000|2024-08-29 19:42:40|198492.1|198367.1|198474.5|198349.5|198501.6|198376.6|198470.2|198345.2|30
1724960570000|2024-08-29 19:42:50|198473.4|198348.4|198474.5|198349.5|198487.2|198362.2|198467.4|198342.4|32
1724960580000|2024-08-29 19:43:00|198471.8|198346.8|198500.3|198375.3|198500.3|198375.3|198471.6|198346.6|28
1724960590000|2024-08-29 19:43:10|198500|198375|198501.6|198376.6|198503.1|198378.1|198497.1|198372.1|21
1724960600000|2024-08-29 19:43:20|198502.2|198377.2|198469.2|198344.2|198502.7|198377.7|198466|198341|30
1724960610000|2024-08-29 19:43:30|198469.1|198344.1|198468.5|198343.5|198470.6|198345.6|198463.9|198338.9|36
1724960620000|2024-08-29 19:43:40|198467.8|198342.8|198478.3|198353.3|198479|198354|198467.3|198342.3|29
1724960630000|2024-08-29 19:43:50|198472.9|198347.9|198507.5|198382.5|198514.5|198389.5|198472.9|198347.9|36
1724960640000|2024-08-29 19:44:00|198506.5|198381.5|198505.1|198380.1|198509.7|198384.7|198505.1|198380.1|27
1724960650000|2024-08-29 19:44:10|198504.9|198379.9|198529.5|198404.5|198530.5|198405.5|198504.4|198379.4|31
1724960660000|2024-08-29 19:44:20|198530.5|198405.5|198529.2|198404.2|198531.5|198406.5|198528.1|198403.1|16
1724960670000|2024-08-29 19:44:30|198528.2|198403.2|198529.7|198404.7|198531.5|198406.5|198527.8|198402.8|15
1724960680000|2024-08-29 19:44:40|198529.4|198404.4|198547.1|198422.1|198547.1|198422.1|198527.8|198402.8|9
1724960690000|2024-08-29 19:44:50|198548.8|198423.8|198540.4|198415.4|198548.8|198423.8|198536.5|198411.5|13
1724960700000|2024-08-29 19:45:00|198541.4|198416.4|198526.9|198401.9|198542.1|198417.1|198526.3|198401.3|22
1724960710000|2024-08-29 19:45:10|198525.8|198400.8|198508.6|198383.6|198527|198402|198508.2|198383.2|15
1724960720000|2024-08-29 19:45:20|198511.2|198386.2|198508.6|198383.6|198512.9|198387.9|198501.9|198376.9|34
1724960730000|2024-08-29 19:45:30|198510|198385|198507.6|198382.6|198510.4|198385.4|198506.4|198381.4|25
1724960740000|2024-08-29 19:45:40|198508.3|198383.3|198512.7|198387.7|198516.2|198391.2|198506.2|198381.2|39
1724960750000|2024-08-29 19:45:50|198508.7|198383.7|198543.2|198418.2|198552|198427|198508.7|198383.7|21
1724960760000|2024-08-29 19:46:00|198542|198417|198556.7|198431.7|198556.7|198431.7|198542|198417|19
1724960770000|2024-08-29 19:46:10|198559.6|198434.6|198632.6|198507.6|198633.7|198508.7|198559.6|198434.6|27
1724960780000|2024-08-29 19:46:20|198633.3|198508.3|198627.2|198502.2|198633.3|198508.3|198615.2|198490.2|16
1724960790000|2024-08-29 19:46:30|198625.8|198500.8|198640.8|198515.8|198644.8|198519.8|198625.8|198500.8|21
1724960800000|2024-08-29 19:46:40|198641.3|198516.3|198659.2|198534.2|198659.4|198534.4|198640|198515|30
1724960810000|2024-08-29 19:46:50|198658.3|198533.3|198663.8|198538.8|198664|198539|198655|198530|18
1724960820000|2024-08-29 19:47:00|198663|198538|198642.4|198517.4|198663|198538|198640.5|198515.5|21
1724960830000|2024-08-29 19:47:10|198642.7|198517.7|198643.9|198518.9|198648.4|198523.4|198639.8|198514.8|18
1724960840000|2024-08-29 19:47:20|198644.1|198519.1|198645.3|198520.3|198646.8|198521.8|198643.6|198518.6|13
1724960850000|2024-08-29 19:47:30|198644.9|198519.9|198634.6|198509.6|198644.9|198519.9|198633.9|198508.9|13
1724960860000|2024-08-29 19:47:40|198634.7|198509.7|198632.1|198507.1|198635.8|198510.8|198631.6|198506.6|34
1724960870000|2024-08-29 19:47:50|198632.3|198507.3|198616.7|198491.7|198635.2|198510.2|198613.5|198488.5|27
1724960880000|2024-08-29 19:48:00|198614.1|198489.1|198611.3|198486.3|198618.3|198493.3|198595.5|198470.5|27
1724960890000|2024-08-29 19:48:10|198608.4|198483.4|198619.7|198494.7|198625|198500|198597.2|198472.2|26
1724960900000|2024-08-29 19:48:20|198617.8|198492.8|198675.4|198550.4|198677.7|198552.7|198616.4|198491.4|21
1724960910000|2024-08-29 19:48:30|198673.2|198548.2|198676.8|198551.8|198679.9|198554.9|198673.2|198548.2|31
1724960920000|2024-08-29 19:48:40|198679.2|198554.2|198676.1|198551.1|198686.1|198561.1|198674|198549|25
1724960930000|2024-08-29 19:48:50|198675.9|198550.9|198676.1|198551.1|198686|198561|198674.3|198549.3|32
1724960940000|2024-08-29 19:49:00|198679.2|198554.2|198670.8|198545.8|198679.5|198554.5|198668.3|198543.3|22
1724960950000|2024-08-29 19:49:10|198670.2|198545.2|198658.8|198533.8|198670.2|198545.2|198646.9|198521.9|21
1724960960000|2024-08-29 19:49:20|198657.8|198532.8|198660|198535|198673.9|198548.9|198657.8|198532.8|16
1724960970000|2024-08-29 19:49:30|198659.2|198534.2|198672|198547|198676.7|198551.7|198659.2|198534.2|18
1724960980000|2024-08-29 19:49:40|198673.8|198548.8|198669.1|198544.1|198673.8|198548.8|198655.9|198530.9|21
1724960990000|2024-08-29 19:49:50|198666.9|198541.9|198685.9|198560.9|198685.9|198560.9|198663.7|198538.7|13
1724961000000|2024-08-29 19:50:00|198689.2|198564.2|198606.1|198481.1|198689.2|198564.2|198592|198467|26
1724961010000|2024-08-29 19:50:10|198606.7|198481.7|198630.4|198505.4|198632.5|198507.5|198600.3|198475.3|31
1724961020000|2024-08-29 19:50:20|198631.2|198506.2|198597.8|198472.8|198640.6|198515.6|198597.8|198472.8|22
1724961030000|2024-08-29 19:50:30|198598.5|198473.5|198622.6|198497.6|198630.5|198505.5|198597.6|198472.6|28
1724961040000|2024-08-29 19:50:40|198623.7|198498.7|198623.7|198498.7|198626.8|198501.8|198620.7|198495.7|19
1724961050000|2024-08-29 19:50:50|198622.9|198497.9|198598.5|198473.5|198623.9|198498.9|198598.5|198473.5|27
1724961060000|2024-08-29 19:51:00|198599.1|198474.1|198602.2|198477.2|198605|198480|198596.4|198471.4|20
1724961070000|2024-08-29 19:51:10|198603|198478|198600.9|198475.9|198603|198478|198599.5|198474.5|9
1724961080000|2024-08-29 19:51:20|198601.8|198476.8|198597.8|198472.8|198602.6|198477.6|198595.8|198470.8|18
1724961090000|2024-08-29 19:51:30|198598.6|198473.6|198601.2|198476.2|198609.3|198484.3|198598.6|198473.6|14
1724961100000|2024-08-29 19:51:40|198602.4|198477.4|198601.3|198476.3|198602.4|198477.4|198595.5|198470.5|13
1724961110000|2024-08-29 19:51:50|198600.2|198475.2|198577.5|198452.5|198602.2|198477.2|198566.1|198441.1|18
1724961120000|2024-08-29 19:52:00|198576.7|198451.7|198570.3|198445.3|198583.7|198458.7|198569.5|198444.5|11
1724961130000|2024-08-29 19:52:10|198571|198446|198578.1|198453.1|198579.9|198454.9|198568|198443|16
1724961140000|2024-08-29 19:52:20|198577.4|198452.4|198577.4|198452.4|198577.4|198452.4|198577.4|198452.4|1
1724961150000|2024-08-29 19:52:30|198576.8|198451.8|198564.5|198439.5|198580.3|198455.3|198564.3|198439.3|14
1724961160000|2024-08-29 19:52:40|198565.6|198440.6|198565.6|198440.6|198566.9|198441.9|198563.3|198438.3|25
1724961170000|2024-08-29 19:52:50|198566.8|198441.8|198568.5|198443.5|198577.3|198452.3|198564.4|198439.4|30
1724961180000|2024-08-29 19:53:00|198575.3|198450.3|198575.9|198450.9|198585|198460|198569.7|198444.7|28
1724961190000|2024-08-29 19:53:10|198576.6|198451.6|198569.1|198444.1|198576.7|198451.7|198564.7|198439.7|11
1724961200000|2024-08-29 19:53:20|198569.7|198444.7|198569.3|198444.3|198575.8|198450.8|198565|198440|24
1724961210000|2024-08-29 19:53:30|198567.4|198442.4|198577|198452|198584.7|198459.7|198567.4|198442.4|22
1724961220000|2024-08-29 19:53:40|198577.7|198452.7|198567.7|198442.7|198577.7|198452.7|198567.7|198442.7|10
1724961230000|2024-08-29 19:53:50|198569.7|198444.7|198572.3|198447.3|198577.5|198452.5|198567.8|198442.8|12
1724961240000|2024-08-29 19:54:00|198571.7|198446.7|198569.6|198444.6|198582.8|198457.8|198568.6|198443.6|26
1724961250000|2024-08-29 19:54:10|198569|198444|198575|198450|198576|198451|198569|198444|18
1724961260000|2024-08-29 19:54:20|198575.8|198450.8|198561.4|198436.4|198577.2|198452.2|198558.2|198433.2|25
1724961270000|2024-08-29 19:54:30|198564.7|198439.7|198560.1|198435.1|198564.7|198439.7|198556.8|198431.8|20
1724961280000|2024-08-29 19:54:40|198568.4|198443.4|198560.2|198435.2|198568.4|198443.4|198558.9|198433.9|16
1724961290000|2024-08-29 19:54:50|198559.4|198434.4|198605.5|198480.5|198605.5|198480.5|198556.2|198431.2|19
1724961300000|2024-08-29 19:55:00|198599.8|198474.8|198559.8|198434.8|198599.8|198474.8|198558.9|198433.9|28
1724961310000|2024-08-29 19:55:10|198558.9|198433.9|198568.3|198443.3|198574|198449|198558.9|198433.9|23
1724961320000|2024-08-29 19:55:20|198567.7|198442.7|198582|198457|198582|198457|198567.7|198442.7|20
1724961330000|2024-08-29 19:55:30|198581.2|198456.2|198586.5|198461.5|198587.2|198462.2|198576.8|198451.8|21
1724961340000|2024-08-29 19:55:40|198585.7|198460.7|198558.4|198433.4|198585.7|198460.7|198558.4|198433.4|17
1724961350000|2024-08-29 19:55:50|198557.5|198432.5|198559.3|198434.3|198562.8|198437.8|198557.5|198432.5|16
1724961360000|2024-08-29 19:56:00|198560.1|198435.1|198542.9|198417.9|198562.1|198437.1|198542.9|198417.9|16
1724961370000|2024-08-29 19:56:10|198544.6|198419.6|198551|198426|198554.6|198429.6|198544.6|198419.6|14
1724961380000|2024-08-29 19:56:20|198548.4|198423.4|198546.7|198421.7|198551.1|198426.1|198545.2|198420.2|8
1724961390000|2024-08-29 19:56:30|198549.4|198424.4|198546.3|198421.3|198549.4|198424.4|198545.7|198420.7|5
1724961400000|2024-08-29 19:56:40|198545.3|198420.3|198523.2|198398.2|198567.5|198442.5|198516.8|198391.8|28
1724961410000|2024-08-29 19:56:50|198522.5|198397.5|198522.8|198397.8|198526.6|198401.6|198519|198394|33
1724961420000|2024-08-29 19:57:00|198521.9|198396.9|198483.1|198358.1|198524.5|198399.5|198478.6|198353.6|31
1724961430000|2024-08-29 19:57:10|198482.3|198357.3|198370.1|198245.1|198482.3|198357.3|198367.8|198242.8|27
1724961440000|2024-08-29 19:57:20|198367.8|198242.8|198417.8|198292.8|198419.9|198294.9|198365.8|198240.8|26
1724961450000|2024-08-29 19:57:30|198453.5|198328.5|198354.5|198229.5|198453.5|198328.5|198354.3|198229.3|20
1724961460000|2024-08-29 19:57:40|198355.9|198230.9|198336.7|198211.7|198356.7|198231.7|198336.7|198211.7|18
1724961470000|2024-08-29 19:57:50|198337.8|198212.8|198339|198214|198340.9|198215.9|198334.1|198209.1|11
1724961480000|2024-08-29 19:58:00|198340.5|198215.5|198355.9|198230.9|198365|198240|198340.5|198215.5|18
1724961490000|2024-08-29 19:58:10|198354.4|198229.4|198418.9|198293.9|198423.2|198298.2|198354.4|198229.4|30
1724961500000|2024-08-29 19:58:20|198419.1|198294.1|198417.7|198292.7|198419.4|198294.4|198412.9|198287.9|16
1724961510000|2024-08-29 19:58:30|198418.9|198293.9|198421.6|198296.6|198423.1|198298.1|198408.1|198283.1|16
1724961520000|2024-08-29 19:58:40|198417.6|198292.6|198409.4|198284.4|198422.2|198297.2|198409.4|198284.4|17
1724961530000|2024-08-29 19:58:50|198408.8|198283.8|198382.1|198257.1|198408.8|198283.8|198382.1|198257.1|32
1724961540000|2024-08-29 19:59:00|198381.7|198256.7|198400.2|198275.2|198412.6|198287.6|198381.7|198256.7|27
1724961550000|2024-08-29 19:59:10|198401.1|198276.1|198394.9|198269.9|198407.9|198282.9|198394.1|198269.1|24
1724961560000|2024-08-29 19:59:20|198398.2|198273.2|198405.4|198280.4|198407|198282|198392.1|198267.1|25
1724961570000|2024-08-29 19:59:30|198404.2|198279.2|198401.4|198276.4|198407.8|198282.8|198393.4|198268.4|25
1724961580000|2024-08-29 19:59:40|198402.9|198277.9|198374.4|198249.4|198402.9|198277.9|198374.4|198249.4|28
1724961590000|2024-08-29 19:59:50|198375.4|198250.4|198379.4|198254.4|198380.4|198255.4|198372.3|198247.3|14
1724961600000|2024-08-29 20:00:00|198378.2|198253.2|198387.7|198262.7|198412.9|198287.9|198378.2|198253.2|27
1724961610000|2024-08-29 20:00:10|198387.8|198262.8|198399.3|198274.3|198399.3|198274.3|198382.1|198257.1|10
1724961620000|2024-08-29 20:00:20|198400|198275|198403.2|198278.2|198404.2|198279.2|198400|198275|9
1724961630000|2024-08-29 20:00:30|198406|198281|198412.9|198287.9|198416.3|198291.3|198406|198281|20
1724961640000|2024-08-29 20:00:40|198413.7|198288.7|198405.9|198280.9|198413.7|198288.7|198405.9|198280.9|22
1724961650000|2024-08-29 20:00:50|198404.8|198279.8|198400.2|198275.2|198406.4|198281.4|198399.5|198274.5|16
1724961660000|2024-08-29 20:01:00|198403.5|198278.5|198396.2|198271.2|198409.8|198284.8|198396.2|198271.2|7
1724961670000|2024-08-29 20:01:10|198395.3|198270.3|198331.8|198206.8|198396.9|198271.9|198328.6|198203.6|12
1724961680000|2024-08-29 20:01:20|198331|198206|198328.3|198203.3|198338.5|198213.5|198326.2|198201.2|16
1724961690000|2024-08-29 20:01:30|198329.9|198204.9|198310.9|198185.9|198329.9|198204.9|198310.9|198185.9|15
1724961700000|2024-08-29 20:01:40|198311.7|198186.7|198317.2|198192.2|198319.9|198194.9|198309.1|198184.1|36
1724961710000|2024-08-29 20:01:50|198312.4|198187.4|198313.8|198188.8|198325.3|198200.3|198308.7|198183.7|28
1724961720000|2024-08-29 20:02:00|198316.7|198191.7|198328.8|198203.8|198329.9|198204.9|198316.7|198191.7|24
1724961730000|2024-08-29 20:02:10|198328|198203|198327.4|198202.4|198329.4|198204.4|198323.4|198198.4|23
1724961740000|2024-08-29 20:02:20|198326.5|198201.5|198310.2|198185.2|198341.7|198216.7|198295.3|198170.3|20
1724961750000|2024-08-29 20:02:30|198312.6|198187.6|198302.9|198177.9|198312.6|198187.6|198302.9|198177.9|31
1724961760000|2024-08-29 20:02:40|198304.7|198179.7|198296.5|198171.5|198304.7|198179.7|198296.5|198171.5|5
1724961770000|2024-08-29 20:02:50|198295.9|198170.9|198295.7|198170.7|198296.6|198171.6|198293.3|198168.3|6
1724961780000|2024-08-29 20:03:00|198296.8|198171.8|198323.4|198198.4|198330.9|198205.9|198291.1|198166.1|29
1724961790000|2024-08-29 20:03:10|198322.4|198197.4|198331.5|198206.5|198331.9|198206.9|198320.8|198195.8|34
1724961800000|2024-08-29 20:03:20|198332.1|198207.1|198338.4|198213.4|198340.1|198215.1|198332.1|198207.1|11
1724961810000|2024-08-29 20:03:30|198338.3|198213.3|198338.3|198213.3|198338.3|198213.3|198338.3|198213.3|1
1724961820000|2024-08-29 20:03:40|198339.7|198214.7|198340.4|198215.4|198340.4|198215.4|198339.2|198214.2|6
1724961830000|2024-08-29 20:03:50|198339.7|198214.7|198339.7|198214.7|198339.7|198214.7|198339.7|198214.7|1
1724961840000|2024-08-29 20:04:00|198341.1|198216.1|198338.4|198213.4|198341.2|198216.2|198338.4|198213.4|17
1724961850000|2024-08-29 20:04:10|198337.8|198212.8|198379.5|198254.5|198380.8|198255.8|198337.6|198212.6|21
1724961860000|2024-08-29 20:04:20|198382.1|198257.1|198411.4|198286.4|198411.4|198286.4|198376.7|198251.7|30
1724961870000|2024-08-29 20:04:30|198412.4|198287.4|198439.6|198314.6|198447|198322|198407.7|198282.7|39
1724961880000|2024-08-29 20:04:40|198441.9|198316.9|198451.2|198326.2|198465.4|198340.4|198435.9|198310.9|30
1724961890000|2024-08-29 20:04:50|198451|198326|198452.5|198327.5|198454.3|198329.3|198448.7|198323.7|23
1724961900000|2024-08-29 20:05:00|198450.1|198325.1|198447.4|198322.4|198453.5|198328.5|198445.5|198320.5|32
1724961910000|2024-08-29 20:05:10|198448|198323|198447.5|198322.5|198452.4|198327.4|198446.7|198321.7|31
1724961920000|2024-08-29 20:05:20|198451.8|198326.8|198452.1|198327.1|198454.4|198329.4|198451.8|198326.8|13
1724961930000|2024-08-29 20:05:30|198451.4|198326.4|198449.7|198324.7|198453.8|198328.8|198449.7|198324.7|8
1724961940000|2024-08-29 20:05:40|198449.9|198324.9|198452|198327|198454.4|198329.4|198445.8|198320.8|11
1724961950000|2024-08-29 20:05:50|198456.4|198331.4|198536.5|198411.5|198536.5|198411.5|198456.4|198331.4|19
1724961960000|2024-08-29 20:06:00|198531.9|198406.9|198540.9|198415.9|198544.3|198419.3|198530.5|198405.5|19
1724961970000|2024-08-29 20:06:10|198541.9|198416.9|198565.1|198440.1|198573.8|198448.8|198541.9|198416.9|23
1724961980000|2024-08-29 20:06:20|198568.3|198443.3|198554|198429|198568.3|198443.3|198550.2|198425.2|29
1724961990000|2024-08-29 20:06:30|198556.5|198431.5|198552.9|198427.9|198557.1|198432.1|198551.1|198426.1|31
1724962000000|2024-08-29 20:06:40|198554|198429|198563.2|198438.2|198567.3|198442.3|198552.1|198427.1|20
1724962010000|2024-08-29 20:06:50|198559.7|198434.7|198549.9|198424.9|198559.7|198434.7|198546.5|198421.5|30
1724962020000|2024-08-29 20:07:00|198547.6|198422.6|198544.4|198419.4|198558.4|198433.4|198532.1|198407.1|27
1724962030000|2024-08-29 20:07:10|198545.4|198420.4|198533.4|198408.4|198545.7|198420.7|198533.4|198408.4|25
1724962040000|2024-08-29 20:07:20|198537.2|198412.2|198537.1|198412.1|198537.5|198412.5|198533.9|198408.9|24
1724962050000|2024-08-29 20:07:30|198537.6|198412.6|198549.4|198424.4|198553.2|198428.2|198537.6|198412.6|15
1724962060000|2024-08-29 20:07:40|198551.7|198426.7|198544.8|198419.8|198553.2|198428.2|198543.3|198418.3|18
1724962070000|2024-08-29 20:07:50|198542.9|198417.9|198544.9|198419.9|198545.4|198420.4|198542|198417|7
1724962080000|2024-08-29 20:08:00|198542.7|198417.7|198537.9|198412.9|198546|198421|198537.9|198412.9|11
1724962090000|2024-08-29 20:08:10|198539.1|198414.1|198539.8|198414.8|198540.5|198415.5|198538|198413|6
1724962100000|2024-08-29 20:08:20|198538.2|198413.2|198527.2|198402.2|198538.2|198413.2|198518.9|198393.9|16
1724962110000|2024-08-29 20:08:30|198526.7|198401.7|198531.3|198406.3|198531.3|198406.3|198526.4|198401.4|36
1724962120000|2024-08-29 20:08:40|198531.8|198406.8|198528.6|198403.6|198532|198407|198526.8|198401.8|32
1724962130000|2024-08-29 20:08:50|198528.4|198403.4|198531.5|198406.5|198533.5|198408.5|198526.5|198401.5|28
1724962140000|2024-08-29 20:09:00|198531.4|198406.4|198531.1|198406.1|198533|198408|198527.4|198402.4|36
1724962150000|2024-08-29 20:09:10|198531.7|198406.7|198531.8|198406.8|198532.9|198407.9|198529.1|198404.1|35
1724962160000|2024-08-29 20:09:20|198530.1|198405.1|198528.9|198403.9|198533.2|198408.2|198527.4|198402.4|38
1724962170000|2024-08-29 20:09:30|198529.6|198404.6|198530.9|198405.9|198532.5|198407.5|198526.1|198401.1|35
1724962180000|2024-08-29 20:09:40|198531.3|198406.3|198447.6|198322.6|198532.5|198407.5|198443.2|198318.2|34
1724962190000|2024-08-29 20:09:50|198444.7|198319.7|198446.6|198321.6|198449.8|198324.8|198441.2|198316.2|33
1724962200000|2024-08-29 20:10:00|198449.5|198324.5|198435.8|198310.8|198449.5|198324.5|198430.2|198305.2|20
1724962210000|2024-08-29 20:10:10|198436.7|198311.7|198435.3|198310.3|198436.7|198311.7|198431.7|198306.7|13
1724962220000|2024-08-29 20:10:20|198434.4|198309.4|198452.5|198327.5|198467|198342|198434.4|198309.4|13
1724962230000|2024-08-29 20:10:30|198451.7|198326.7|198452|198327|198452|198327|198448|198323|5
1724962240000|2024-08-29 20:10:40|198451.1|198326.1|198437.1|198312.1|198451.9|198326.9|198434.1|198309.1|7
1724962250000|2024-08-29 20:10:50|198436.1|198311.1|198439.2|198314.2|198442.6|198317.6|198435.5|198310.5|14
1724962260000|2024-08-29 20:11:00|198437.2|198312.2|198437.4|198312.4|198438.3|198313.3|198437.2|198312.2|5
1724962270000|2024-08-29 20:11:10|198438.3|198313.3|198437.3|198312.3|198438.3|198313.3|198437.3|198312.3|2
1724962280000|2024-08-29 20:11:20|198437.4|198312.4|198450.8|198325.8|198452.1|198327.1|198437.4|198312.4|20
1724962290000|2024-08-29 20:11:30|198451.8|198326.8|198449|198324|198452.2|198327.2|198449|198324|12
1724962300000|2024-08-29 20:11:40|198449.8|198324.8|198451.7|198326.7|198451.7|198326.7|198446.3|198321.3|10
1724962310000|2024-08-29 20:11:50|198451|198326|198451.7|198326.7|198451.7|198326.7|198447.6|198322.6|8
1724962320000|2024-08-29 20:12:00|198451.9|198326.9|198449.3|198324.3|198451.9|198326.9|198447.9|198322.9|11
1724962330000|2024-08-29 20:12:10|198450.2|198325.2|198447.5|198322.5|198452.2|198327.2|198444.4|198319.4|12
1724962340000|2024-08-29 20:12:20|198446.6|198321.6|198451.5|198326.5|198459.3|198334.3|198445.6|198320.6|16
1724962350000|2024-08-29 20:12:30|198448.7|198323.7|198453.1|198328.1|198453.1|198328.1|198447.2|198322.2|9
1724962360000|2024-08-29 20:12:40|198454.3|198329.3|198446.8|198321.8|198454.3|198329.3|198446.8|198321.8|23
1724962370000|2024-08-29 20:12:50|198451.5|198326.5|198445.3|198320.3|198458.9|198333.9|198441.7|198316.7|30
1724962380000|2024-08-29 20:13:00|198444.7|198319.7|198448.9|198323.9|198448.9|198323.9|198440.1|198315.1|34
1724962390000|2024-08-29 20:13:10|198449.7|198324.7|198441.5|198316.5|198449.7|198324.7|198437.4|198312.4|39
1724962400000|2024-08-29 20:13:20|198440.6|198315.6|198445.4|198320.4|198446.1|198321.1|198440.6|198315.6|21
1724962410000|2024-08-29 20:13:30|198447.6|198322.6|198446.7|198321.7|198449.3|198324.3|198443.4|198318.4|7
1724962420000|2024-08-29 20:13:40|198447.3|198322.3|198443.5|198318.5|198448.7|198323.7|198443.4|198318.4|13
1724962430000|2024-08-29 20:13:50|198478.9|198353.9|198487.3|198362.3|198489.7|198364.7|198478.9|198353.9|17
1724962440000|2024-08-29 20:14:00|198488|198363|198475|198350|198488|198363|198468.9|198343.9|13
1724962450000|2024-08-29 20:14:10|198473.6|198348.6|198467.3|198342.3|198473.6|198348.6|198467.3|198342.3|17
1724962460000|2024-08-29 20:14:20|198472.3|198347.3|198471.5|198346.5|198474.6|198349.6|198467|198342|18
1724962470000|2024-08-29 20:14:30|198469.9|198344.9|198470|198345|198475.7|198350.7|198469|198344|20
1724962480000|2024-08-29 20:14:40|198471|198346|198476.2|198351.2|198476.2|198351.2|198471|198346|10
1724962490000|2024-08-29 20:14:50|198477.1|198352.1|198478.6|198353.6|198479.1|198354.1|198476.3|198351.3|12
1724962500000|2024-08-29 20:15:00|198477.7|198352.7|198491.6|198366.6|198491.6|198366.6|198462.8|198337.8|24
1724962510000|2024-08-29 20:15:10|198489.8|198364.8|198489.9|198364.9|198491.1|198366.1|198486.9|198361.9|33
1724962520000|2024-08-29 20:15:20|198490.7|198365.7|198492|198367|198492.7|198367.7|198490.4|198365.4|9
1724962530000|2024-08-29 20:15:30|198490|198365|198496.3|198371.3|198496.3|198371.3|198489.9|198364.9|7
1724962540000|2024-08-29 20:15:40|198495.5|198370.5|198486.8|198361.8|198495.5|198370.5|198485.9|198360.9|12
1724962550000|2024-08-29 20:15:50|198487.6|198362.6|198485.3|198360.3|198488.5|198363.5|198485.1|198360.1|15
1724962560000|2024-08-29 20:16:00|198488.5|198363.5|198486.9|198361.9|198488.6|198363.6|198484.2|198359.2|8
1724962570000|2024-08-29 20:16:10|198485.2|198360.2|198483.2|198358.2|198493.7|198368.7|198482.7|198357.7|17
1724962580000|2024-08-29 20:16:20|198483.7|198358.7|198484.2|198359.2|198485.5|198360.5|198483.1|198358.1|12
1724962590000|2024-08-29 20:16:30|198484.4|198359.4|198502.1|198377.1|198502.1|198377.1|198484.4|198359.4|10
1724962600000|2024-08-29 20:16:40|198499.7|198374.7|198497.7|198372.7|198502.8|198377.8|198496.4|198371.4|18
1724962610000|2024-08-29 20:16:50|198496.9|198371.9|198499.8|198374.8|198504.7|198379.7|198496.9|198371.9|7
1724962620000|2024-08-29 20:17:00|198502.6|198377.6|198509.3|198384.3|198509.9|198384.9|198501|198376|13
1724962630000|2024-08-29 20:17:10|198510.2|198385.2|198508.2|198383.2|198513.3|198388.3|198506.1|198381.1|16
1724962640000|2024-08-29 20:17:20|198507.2|198382.2|198490|198365|198507.2|198382.2|198488.7|198363.7|14
1724962650000|2024-08-29 20:17:30|198490.7|198365.7|198490.6|198365.6|198493.8|198368.8|198489.3|198364.3|9
1724962670000|2024-08-29 20:17:50|198491.3|198366.3|198498.3|198373.3|198499.6|198374.6|198491.3|198366.3|16
1724962680000|2024-08-29 20:18:00|198498.5|198373.5|198506.8|198381.8|198520.6|198395.6|198496.8|198371.8|19
1724962690000|2024-08-29 20:18:10|198506.3|198381.3|198499.5|198374.5|198510.7|198385.7|198499.3|198374.3|12
1724962700000|2024-08-29 20:18:20|198500|198375|198516.3|198391.3|198517.3|198392.3|198499.4|198374.4|10
1724962710000|2024-08-29 20:18:30|198514.1|198389.1|198499.1|198374.1|198514.1|198389.1|198498.2|198373.2|7
1724962720000|2024-08-29 20:18:40|198500.9|198375.9|198500.6|198375.6|198503.5|198378.5|198498.3|198373.3|9
1724962730000|2024-08-29 20:18:50|198500.9|198375.9|198505.6|198380.6|198508.7|198383.7|198500.9|198375.9|7
1724962740000|2024-08-29 20:19:00|198506.5|198381.5|198513|198388|198516.6|198391.6|198503.5|198378.5|12
1724962750000|2024-08-29 20:19:10|198512.3|198387.3|198513.6|198388.6|198515.8|198390.8|198511.3|198386.3|8
1724962760000|2024-08-29 20:19:20|198514|198389|198514.2|198389.2|198517.3|198392.3|198511.7|198386.7|20
1724962770000|2024-08-29 20:19:30|198513.4|198388.4|198514.8|198389.8|198514.8|198389.8|198513.4|198388.4|4
1724962780000|2024-08-29 20:19:40|198514.6|198389.6|198519.2|198394.2|198520.9|198395.9|198505.2|198380.2|14
1724962790000|2024-08-29 20:19:50|198519|198394|198514.4|198389.4|198519|198394|198514.4|198389.4|6
1724962800000|2024-08-29 20:20:00|198514.9|198389.9|198514.8|198389.8|198518.4|198393.4|198513.5|198388.5|11
1724962810000|2024-08-29 20:20:10|198515.1|198390.1|198517.5|198392.5|198520.3|198395.3|198515.1|198390.1|11
1724962820000|2024-08-29 20:20:20|198517.1|198392.1|198517.9|198392.9|198520.9|198395.9|198517.1|198392.1|8
1724962830000|2024-08-29 20:20:30|198517.2|198392.2|198518.3|198393.3|198520.2|198395.2|198516.2|198391.2|9
1724962840000|2024-08-29 20:20:40|198517.2|198392.2|198505.3|198380.3|198517.2|198392.2|198504.2|198379.2|11
1724962850000|2024-08-29 20:20:50|198506.3|198381.3|198506|198381|198506.3|198381.3|198504.2|198379.2|12
1724962860000|2024-08-29 20:21:00|198505.1|198380.1|198504.2|198379.2|198505.6|198380.6|198503.8|198378.8|12
1724962870000|2024-08-29 20:21:10|198503.2|198378.2|198503|198378|198504.4|198379.4|198503|198378|8
1724962880000|2024-08-29 20:21:20|198503.3|198378.3|198494.5|198369.5|198503.3|198378.3|198491.3|198366.3|10
1724962890000|2024-08-29 20:21:30|198494.4|198369.4|198497.4|198372.4|198497.4|198372.4|198494.4|198369.4|4
1724962900000|2024-08-29 20:21:40|198497.1|198372.1|198492.4|198367.4|198498|198373|198492.4|198367.4|12
1724962910000|2024-08-29 20:21:50|198490.5|198365.5|198490.5|198365.5|198490.5|198365.5|198490.5|198365.5|1
1724962920000|2024-08-29 20:22:00|198491.4|198366.4|198480.2|198355.2|198492.5|198367.5|198479.1|198354.1|12
1724962930000|2024-08-29 20:22:10|198477.9|198352.9|198473.6|198348.6|198481.6|198356.6|198471.4|198346.4|39
1724962940000|2024-08-29 20:22:20|198477.3|198352.3|198454|198329|198478.2|198353.2|198453.6|198328.6|23
1724962950000|2024-08-29 20:22:30|198452.4|198327.4|198456.3|198331.3|198458.1|198333.1|198452.4|198327.4|8
1724962960000|2024-08-29 20:22:40|198458.1|198333.1|198456.3|198331.3|198458.1|198333.1|198456.3|198331.3|8
1724962970000|2024-08-29 20:22:50|198455.2|198330.2|198454.7|198329.7|198456.3|198331.3|198453.4|198328.4|4
1724962980000|2024-08-29 20:23:00|198455.8|198330.8|198458.5|198333.5|198458.5|198333.5|198452.5|198327.5|12
1724962990000|2024-08-29 20:23:10|198457.9|198332.9|198452.2|198327.2|198457.9|198332.9|198452.2|198327.2|6
1724963000000|2024-08-29 20:23:20|198453.1|198328.1|198451.5|198326.5|198457.9|198332.9|198450.2|198325.2|10
1724963010000|2024-08-29 20:23:30|198452.5|198327.5|198451.5|198326.5|198457.5|198332.5|198451.5|198326.5|9
1724963020000|2024-08-29 20:23:40|198449.2|198324.2|198466.5|198341.5|198469.8|198344.8|198449.2|198324.2|9
1724963030000|2024-08-29 20:23:50|198469.8|198344.8|198458.1|198333.1|198469.8|198344.8|198453|198328|13
1724963040000|2024-08-29 20:24:00|198470.8|198345.8|198470.1|198345.1|198471.4|198346.4|198466.9|198341.9|10
1724963050000|2024-08-29 20:24:10|198471.9|198346.9|198466.2|198341.2|198471.9|198346.9|198466.2|198341.2|9
1724963060000|2024-08-29 20:24:20|198454.7|198329.7|198456.2|198331.2|198458.1|198333.1|198449.4|198324.4|13
1724963070000|2024-08-29 20:24:30|198453.7|198328.7|198458.6|198333.6|198458.6|198333.6|198448.4|198323.4|11
1724963080000|2024-08-29 20:24:40|198457.6|198332.6|198455|198330|198460.4|198335.4|198450|198325|12
1724963090000|2024-08-29 20:24:50|198456.5|198331.5|198454.6|198329.6|198462.6|198337.6|198448.8|198323.8|19
1724963100000|2024-08-29 20:25:00|198456.4|198331.4|198454.1|198329.1|198456.4|198331.4|198449.3|198324.3|10
1724963110000|2024-08-29 20:25:10|198451.8|198326.8|198457.3|198332.3|198457.3|198332.3|198447.9|198322.9|10
1724963120000|2024-08-29 20:25:20|198456.5|198331.5|198449.2|198324.2|198456.5|198331.5|198448.3|198323.3|15
1724963130000|2024-08-29 20:25:30|198450|198325|198457.6|198332.6|198464.1|198339.1|198450|198325|13
1724963140000|2024-08-29 20:25:40|198457.8|198332.8|198460.7|198335.7|198462.6|198337.6|198457.8|198332.8|9
1724963150000|2024-08-29 20:25:50|198461.5|198336.5|198461.5|198336.5|198461.5|198336.5|198461.5|198336.5|1
1724963160000|2024-08-29 20:26:00|198462.2|198337.2|198462.7|198337.7|198462.7|198337.7|198462.2|198337.2|2
1724963170000|2024-08-29 20:26:10|198463.4|198338.4|198457.1|198332.1|198463.4|198338.4|198457.1|198332.1|3
1724963180000|2024-08-29 20:26:20|198457.8|198332.8|198457.4|198332.4|198464.3|198339.3|198453.4|198328.4|7
1724963190000|2024-08-29 20:26:30|198455.1|198330.1|198456.8|198331.8|198456.8|198331.8|198454.3|198329.3|5
1724963200000|2024-08-29 20:26:40|198458.1|198333.1|198461.9|198336.9|198466.1|198341.1|198452.2|198327.2|12
1724963210000|2024-08-29 20:26:50|198458.4|198333.4|198458.9|198333.9|198458.9|198333.9|198451.7|198326.7|12
1724963220000|2024-08-29 20:27:00|198457.1|198332.1|198472.6|198347.6|198475.2|198350.2|198456.4|198331.4|8
1724963230000|2024-08-29 20:27:10|198473.1|198348.1|198473.1|198348.1|198473.1|198348.1|198473.1|198348.1|1
1724963250000|2024-08-29 20:27:30|198473.2|198348.2|198473.2|198348.2|198473.2|198348.2|198467.3|198342.3|3
1724963260000|2024-08-29 20:27:40|198473.9|198348.9|198472.6|198347.6|198473.9|198348.9|198469.3|198344.3|3
1724963270000|2024-08-29 20:27:50|198465.6|198340.6|198441.9|198316.9|198465.6|198340.6|198438.1|198313.1|12
1724963280000|2024-08-29 20:28:00|198442.8|198317.8|198442.2|198317.2|198442.8|198317.8|198438.8|198313.8|15
1724963290000|2024-08-29 20:28:10|198443.6|198318.6|198444|198319|198444.2|198319.2|198439.4|198314.4|15
1724963300000|2024-08-29 20:28:20|198440.3|198315.3|198443.7|198318.7|198445|198320|198439.2|198314.2|18
1724963310000|2024-08-29 20:28:30|198445.1|198320.1|198443|198318|198445.1|198320.1|198436.9|198311.9|6
1724963320000|2024-08-29 20:28:40|198437.5|198312.5|198441.8|198316.8|198442.5|198317.5|198435.9|198310.9|12
1724963330000|2024-08-29 20:28:50|198438.6|198313.6|198441.4|198316.4|198442.6|198317.6|198438.4|198313.4|9
1724963340000|2024-08-29 20:29:00|198438.5|198313.5|198444|198319|198444|198319|198438.5|198313.5|10
1724963350000|2024-08-29 20:29:10|198443.2|198318.2|198443.5|198318.5|198443.8|198318.8|198440.3|198315.3|5
1724963360000|2024-08-29 20:29:20|198440.2|198315.2|198444.2|198319.2|198444.2|198319.2|198440.2|198315.2|2
1724963370000|2024-08-29 20:29:30|198440.9|198315.9|198444.1|198319.1|198444.5|198319.5|198440.9|198315.9|5
1724963380000|2024-08-29 20:29:40|198443.4|198318.4|198445.8|198320.8|198447.4|198322.4|198441.1|198316.1|7
1724963390000|2024-08-29 20:29:50|198445.6|198320.6|198424.9|198299.9|198445.6|198320.6|198424.9|198299.9|8
1724963400000|2024-08-29 20:30:00|198427|198302|198429|198304|198429|198304|198427|198302|3
1724963410000|2024-08-29 20:30:10|198427|198302|198427|198302|198427|198302|198427|198302|1
1724963430000|2024-08-29 20:30:30|198420.7|198295.7|198427.7|198302.7|198427.7|198302.7|198420.7|198295.7|2
1724963440000|2024-08-29 20:30:40|198437.4|198312.4|198437.4|198312.4|198437.4|198312.4|198437.4|198312.4|1
1724963460000|2024-08-29 20:31:00|198435.6|198310.6|198427.6|198302.6|198435.6|198310.6|198424|198299|5
1724963470000|2024-08-29 20:31:10|198428.2|198303.2|198428.2|198303.2|198428.2|198303.2|198428.2|198303.2|1
1724963480000|2024-08-29 20:31:20|198427.5|198302.5|198423.2|198298.2|198433.6|198308.6|198423.2|198298.2|7
1724963490000|2024-08-29 20:31:30|198420.9|198295.9|198384.7|198259.7|198420.9|198295.9|198381.5|198256.5|3
1724963500000|2024-08-29 20:31:40|198386|198261|198394.5|198269.5|198394.5|198269.5|198386|198261|3
1724963510000|2024-08-29 20:31:50|198390.6|198265.6|198393.9|198268.9|198393.9|198268.9|198390.6|198265.6|2
1724963520000|2024-08-29 20:32:00|198395.6|198270.6|198404.7|198279.7|198407.2|198282.2|198395.6|198270.6|5
1724963530000|2024-08-29 20:32:10|198399.9|198274.9|198399.9|198274.9|198399.9|198274.9|198399.9|198274.9|1
1724963550000|2024-08-29 20:32:30|198397.1|198272.1|198397.5|198272.5|198397.5|198272.5|198390.1|198265.1|4
1724963570000|2024-08-29 20:32:50|198398.7|198273.7|198400|198275|198400|198275|198398.7|198273.7|2
1724963580000|2024-08-29 20:33:00|198401.5|198276.5|198396|198271|198408.5|198283.5|198392.9|198267.9|22
1724963590000|2024-08-29 20:33:10|198396.3|198271.3|198397.1|198272.1|198397.1|198272.1|198392|198267|11
1724963600000|2024-08-29 20:33:20|198396.2|198271.2|198397.4|198272.4|198401.7|198276.7|198393|198268|12
1724963610000|2024-08-29 20:33:30|198395.4|198270.4|198399.9|198274.9|198402.3|198277.3|198395.2|198270.2|19
1724963620000|2024-08-29 20:33:40|198395.3|198270.3|198399.2|198274.2|198400.6|198275.6|198395.3|198270.3|5
1724963630000|2024-08-29 20:33:50|198396.2|198271.2|198399.1|198274.1|198399.9|198274.9|198395.7|198270.7|8
1724963640000|2024-08-29 20:34:00|198395.7|198270.7|198402.8|198277.8|198402.8|198277.8|198395.7|198270.7|14
1724963650000|2024-08-29 20:34:10|198400.7|198275.7|198399.6|198274.6|198403.5|198278.5|198397|198272|10
1724963660000|2024-08-29 20:34:20|198395.9|198270.9|198298.3|198173.3|198399.6|198274.6|198283.7|198158.7|19
1724963670000|2024-08-29 20:34:30|198299.6|198174.6|198295.6|198170.6|198299.8|198174.8|198295.6|198170.6|5
1724963680000|2024-08-29 20:34:40|198296.2|198171.2|198295.8|198170.8|198296.2|198171.2|198295.5|198170.5|5
1724963690000|2024-08-29 20:34:50|198298|198173|198297.3|198172.3|198298|198173|198295|198170|3
1724963700000|2024-08-29 20:35:00|198295|198170|198270.4|198145.4|198299.3|198174.3|198270.4|198145.4|12
1724963710000|2024-08-29 20:35:10|198268.9|198143.9|198272.8|198147.8|198274|198149|198268.9|198143.9|6
1724963720000|2024-08-29 20:35:20|198274.8|198149.8|198284.2|198159.2|198284.2|198159.2|198274.8|198149.8|13
1724963730000|2024-08-29 20:35:30|198283|198158|198282.3|198157.3|198284.3|198159.3|198279.3|198154.3|26
1724963740000|2024-08-29 20:35:40|198282.6|198157.6|198286.8|198161.8|198288.8|198163.8|198281.7|198156.7|38
1724963750000|2024-08-29 20:35:50|198287|198162|198281.1|198156.1|198289.3|198164.3|198278.4|198153.4|33
1724963760000|2024-08-29 20:36:00|198282.1|198157.1|198292.7|198167.7|198297.2|198172.2|198280.2|198155.2|30
1724963770000|2024-08-29 20:36:10|198289.3|198164.3|198293.7|198168.7|198294.1|198169.1|198289.3|198164.3|18
1724963780000|2024-08-29 20:36:20|198295.6|198170.6|198318.3|198193.3|198325.8|198200.8|198295.6|198170.6|15
1724963790000|2024-08-29 20:36:30|198317.9|198192.9|198314.1|198189.1|198325.2|198200.2|198310.4|198185.4|12
1724963800000|2024-08-29 20:36:40|198312.8|198187.8|198324.5|198199.5|198327.4|198202.4|198312.8|198187.8|24
1724963810000|2024-08-29 20:36:50|198325.3|198200.3|198342.9|198217.9|198350.3|198225.3|198325.3|198200.3|16
1724963820000|2024-08-29 20:37:00|198344.5|198219.5|198340.2|198215.2|198350.9|198225.9|198333.8|198208.8|9
1724963830000|2024-08-29 20:37:10|198339.5|198214.5|198328.5|198203.5|198345.4|198220.4|198327.2|198202.2|29
1724963840000|2024-08-29 20:37:20|198342.9|198217.9|198343.6|198218.6|198343.6|198218.6|198328.4|198203.4|16
1724963850000|2024-08-29 20:37:30|198340.1|198215.1|198338.4|198213.4|198340.1|198215.1|198338.4|198213.4|2
1724963860000|2024-08-29 20:37:40|198337.9|198212.9|198339.5|198214.5|198341.1|198216.1|198337.9|198212.9|9
1724963870000|2024-08-29 20:37:50|198339.9|198214.9|198341.4|198216.4|198341.5|198216.5|198339.9|198214.9|7
1724963880000|2024-08-29 20:38:00|198341.3|198216.3|198343|198218|198343|198218|198341.3|198216.3|2
1724963900000|2024-08-29 20:38:20|198342|198217|198336.8|198211.8|198342|198217|198335.5|198210.5|5
1724963910000|2024-08-29 20:38:30|198335.5|198210.5|198338.6|198213.6|198338.6|198213.6|198335.5|198210.5|3
1724963920000|2024-08-29 20:38:40|198339.4|198214.4|198346.1|198221.1|198346.1|198221.1|198339.4|198214.4|4
1724963930000|2024-08-29 20:38:50|198346.4|198221.4|198346.4|198221.4|198346.4|198221.4|198346.4|198221.4|1
1724963940000|2024-08-29 20:39:00|198347.2|198222.2|198366.1|198241.1|198366.1|198241.1|198347.2|198222.2|4
1724963950000|2024-08-29 20:39:10|198365.4|198240.4|198364.2|198239.2|198365.4|198240.4|198363.1|198238.1|6
1724963960000|2024-08-29 20:39:20|198363.6|198238.6|198362.2|198237.2|198364.7|198239.7|198361.9|198236.9|18
1724963970000|2024-08-29 20:39:30|198363.2|198238.2|198386.4|198261.4|198386.4|198261.4|198362|198237|8
1724963980000|2024-08-29 20:39:40|198384.7|198259.7|198386.2|198261.2|198387.4|198262.4|198384.7|198259.7|4
1724963990000|2024-08-29 20:39:50|198386|198261|198386.5|198261.5|198388.1|198263.1|198386|198261|5
1724964000000|2024-08-29 20:40:00|198381.1|198256.1|198378.9|198253.9|198382.3|198257.3|198378.9|198253.9|8
1724964010000|2024-08-29 20:40:10|198380.3|198255.3|198379.1|198254.1|198380.7|198255.7|198378.9|198253.9|4
1724964020000|2024-08-29 20:40:20|198380.8|198255.8|198381.5|198256.5|198381.5|198256.5|198380.8|198255.8|2
1724964030000|2024-08-29 20:40:30|198379.6|198254.6|198387.2|198262.2|198387.2|198262.2|198378.5|198253.5|5
1724964040000|2024-08-29 20:40:40|198386.2|198261.2|198386.5|198261.5|198387.5|198262.5|198386.2|198261.2|3
1724964050000|2024-08-29 20:40:50|198387.7|198262.7|198380.8|198255.8|198387.7|198262.7|198379.4|198254.4|9
1724964060000|2024-08-29 20:41:00|198381.8|198256.8|198381.8|198256.8|198381.8|198256.8|198380.4|198255.4|3
1724964070000|2024-08-29 20:41:10|198380.2|198255.2|198350.8|198225.8|198380.2|198255.2|198350.7|198225.7|8
1724964080000|2024-08-29 20:41:20|198352|198227|198349.8|198224.8|198352.5|198227.5|198348.5|198223.5|16
1724964090000|2024-08-29 20:41:30|198350.8|198225.8|198348.2|198223.2|198350.8|198225.8|198346.3|198221.3|6
1724964100000|2024-08-29 20:41:40|198346.6|198221.6|198346.6|198221.6|198347.9|198222.9|198345.3|198220.3|7
1724964110000|2024-08-29 20:41:50|198348.1|198223.1|198346.1|198221.1|198348.2|198223.2|198346.1|198221.1|5
1724964120000|2024-08-29 20:42:00|198347.9|198222.9|198346.1|198221.1|198352.7|198227.7|198346|198221|10
1724964130000|2024-08-29 20:42:10|198348.5|198223.5|198335.9|198210.9|198348.8|198223.8|198334.6|198209.6|25
1724964140000|2024-08-29 20:42:20|198331.5|198206.5|198304.4|198179.4|198331.5|198206.5|198299.9|198174.9|26
1724964150000|2024-08-29 20:42:30|198301.8|198176.8|198306.6|198181.6|198307.5|198182.5|198301.5|198176.5|30
1724964160000|2024-08-29 20:42:40|198302.5|198177.5|198298.8|198173.8|198302.6|198177.6|198294.9|198169.9|37
1724964170000|2024-08-29 20:42:50|198298.7|198173.7|198318.7|198193.7|198318.7|198193.7|198294.7|198169.7|28
1724964180000|2024-08-29 20:43:00|198318.8|198193.8|198308.3|198183.3|198318.8|198193.8|198306.3|198181.3|13
1724964190000|2024-08-29 20:43:10|198312.6|198187.6|198282.3|198157.3|198357|198232|198282.3|198157.3|16
1724964200000|2024-08-29 20:43:20|198281.3|198156.3|198305.5|198180.5|198313.2|198188.2|198278.9|198153.9|27
1724964210000|2024-08-29 20:43:30|198305|198180|198305.4|198180.4|198309.9|198184.9|198303.5|198178.5|25
1724964220000|2024-08-29 20:43:40|198307.5|198182.5|198304.3|198179.3|198307.9|198182.9|198302.9|198177.9|28
1724964230000|2024-08-29 20:43:50|198304.1|198179.1|198332.3|198207.3|198332.3|198207.3|198303.3|198178.3|6
1724964240000|2024-08-29 20:44:00|198335.3|198210.3|198360.7|198235.7|198360.7|198235.7|198335.3|198210.3|11
1724964250000|2024-08-29 20:44:10|198358.7|198233.7|198356.8|198231.8|198358.7|198233.7|198355.2|198230.2|5
1724964260000|2024-08-29 20:44:20|198357.5|198232.5|198356.4|198231.4|198357.5|198232.5|198353.9|198228.9|4
1724964270000|2024-08-29 20:44:30|198353.3|198228.3|198353.4|198228.4|198353.4|198228.4|198348.5|198223.5|3
1724964280000|2024-08-29 20:44:40|198353.6|198228.6|198356.4|198231.4|198356.4|198231.4|198349.1|198224.1|27
1724964290000|2024-08-29 20:44:50|198353.9|198228.9|198387.1|198262.1|198402.2|198277.2|198353.4|198228.4|22
1724964300000|2024-08-29 20:45:00|198385.9|198260.9|198441.4|198316.4|198441.7|198316.7|198384.7|198259.7|11
1724964310000|2024-08-29 20:45:10|198437.8|198312.8|198411.1|198286.1|198437.8|198312.8|198406.2|198281.2|7
1724964320000|2024-08-29 20:45:20|198408.9|198283.9|198410.6|198285.6|198410.7|198285.7|198407.9|198282.9|7
1724964330000|2024-08-29 20:45:30|198412.3|198287.3|198422.7|198297.7|198422.7|198297.7|198412.3|198287.3|9
1724964340000|2024-08-29 20:45:40|198421.6|198296.6|198420.3|198295.3|198424.4|198299.4|198418.5|198293.5|20
1724964350000|2024-08-29 20:45:50|198421.8|198296.8|198421.3|198296.3|198423.6|198298.6|198419.2|198294.2|12
1724964360000|2024-08-29 20:46:00|198422.5|198297.5|198423.7|198298.7|198424.1|198299.1|198419.8|198294.8|13
1724964370000|2024-08-29 20:46:10|198422.4|198297.4|198433.4|198308.4|198434.6|198309.6|198420.5|198295.5|11
1724964380000|2024-08-29 20:46:20|198431.9|198306.9|198430.9|198305.9|198433.6|198308.6|198428.8|198303.8|12
1724964390000|2024-08-29 20:46:30|198430.4|198305.4|198423.9|198298.9|198430.4|198305.4|198423.5|198298.5|3
1724964400000|2024-08-29 20:46:40|198425.6|198300.6|198424.8|198299.8|198427.7|198302.7|198423.9|198298.9|22
1724964410000|2024-08-29 20:46:50|198426|198301|198452.8|198327.8|198455|198330|198424.9|198299.9|17
1724964420000|2024-08-29 20:47:00|198457|198332|198457.5|198332.5|198464.3|198339.3|198457|198332|19
1724964430000|2024-08-29 20:47:10|198457.3|198332.3|198460|198335|198461.3|198336.3|198451.8|198326.8|32
1724964440000|2024-08-29 20:47:20|198457.7|198332.7|198459.9|198334.9|198461.7|198336.7|198456.7|198331.7|37
1724964450000|2024-08-29 20:47:30|198459.8|198334.8|198462|198337|198462.2|198337.2|198458.3|198333.3|36
1724964460000|2024-08-29 20:47:40|198460.9|198335.9|198461|198336|198461.3|198336.3|198456.5|198331.5|20
1724964470000|2024-08-29 20:47:50|198461.2|198336.2|198461|198336|198462|198337|198458.2|198333.2|30
1724964480000|2024-08-29 20:48:00|198459.8|198334.8|198457.2|198332.2|198461.6|198336.6|198453.2|198328.2|36
1724964490000|2024-08-29 20:48:10|198462.2|198337.2|198458.4|198333.4|198463.9|198338.9|198456.9|198331.9|32
1724964500000|2024-08-29 20:48:20|198456.6|198331.6|198459.8|198334.8|198463.6|198338.6|198456.1|198331.1|38
1724964510000|2024-08-29 20:48:30|198461.8|198336.8|198457.8|198332.8|198463.3|198338.3|198457.4|198332.4|36
1724964520000|2024-08-29 20:48:40|198458.3|198333.3|198463.7|198338.7|198466.5|198341.5|198458.2|198333.2|37
1724964530000|2024-08-29 20:48:50|198463.1|198338.1|198463.8|198338.8|198466.8|198341.8|198460.2|198335.2|35
1724964540000|2024-08-29 20:49:00|198462.7|198337.7|198461.8|198336.8|198465.4|198340.4|198460.8|198335.8|23
1724964550000|2024-08-29 20:49:10|198460.7|198335.7|198461.8|198336.8|198463.3|198338.3|198460.7|198335.7|7
1724964560000|2024-08-29 20:49:20|198461.7|198336.7|198461.7|198336.7|198463|198338|198461.7|198336.7|3
1724964570000|2024-08-29 20:49:30|198461.1|198336.1|198463.5|198338.5|198471.3|198346.3|198461.1|198336.1|11
1724964580000|2024-08-29 20:49:40|198464.8|198339.8|198464.6|198339.6|198466.9|198341.9|198462.1|198337.1|20
1724964590000|2024-08-29 20:49:50|198463.8|198338.8|198456|198331|198463.8|198338.8|198450.2|198325.2|33
1724964600000|2024-08-29 20:50:00|198451.9|198326.9|198453.1|198328.1|198459.7|198334.7|198451.9|198326.9|28
1724964610000|2024-08-29 20:50:10|198456.3|198331.3|198451.3|198326.3|198457.6|198332.6|198450.7|198325.7|24
1724964620000|2024-08-29 20:50:20|198454.6|198329.6|198482.9|198357.9|198482.9|198357.9|198452|198327|24
1724964630000|2024-08-29 20:50:30|198482.5|198357.5|198478.1|198353.1|198487.1|198362.1|198475.9|198350.9|17
1724964640000|2024-08-29 20:50:40|198481.7|198356.7|198475.1|198350.1|198481.7|198356.7|198475.1|198350.1|20
1724964650000|2024-08-29 20:50:50|198478.6|198353.6|198479.2|198354.2|198487|198362|198476.1|198351.1|23
1724964660000|2024-08-29 20:51:00|198482.5|198357.5|198478.6|198353.6|198482.9|198357.9|198478.2|198353.2|6
1724964670000|2024-08-29 20:51:10|198482|198357|198478.6|198353.6|198482|198357|198478.6|198353.6|2
1724964680000|2024-08-29 20:51:20|198480.3|198355.3|198486.4|198361.4|198493.1|198368.1|198480.3|198355.3|11
1724964690000|2024-08-29 20:51:30|198485.1|198360.1|198485.5|198360.5|198489.5|198364.5|198485.1|198360.1|5
1724964700000|2024-08-29 20:51:40|198488.1|198363.1|198485.3|198360.3|198488.7|198363.7|198485.3|198360.3|4
1724964710000|2024-08-29 20:51:50|198488.1|198363.1|198484.5|198359.5|198488.1|198363.1|198483.6|198358.6|9
1724964720000|2024-08-29 20:52:00|198487.3|198362.3|198486.8|198361.8|198489.6|198364.6|198484.7|198359.7|9
1724964730000|2024-08-29 20:52:10|198490.8|198365.8|198487.4|198362.4|198490.9|198365.9|198487.4|198362.4|5
1724964740000|2024-08-29 20:52:20|198489.4|198364.4|198487.1|198362.1|198490.6|198365.6|198485.3|198360.3|9
1724964750000|2024-08-29 20:52:30|198490.9|198365.9|198485.7|198360.7|198490.9|198365.9|198485.7|198360.7|7
1724964760000|2024-08-29 20:52:40|198486|198361|198486.3|198361.3|198486.3|198361.3|198486|198361|2
1724964770000|2024-08-29 20:52:50|198489.2|198364.2|198488.2|198363.2|198490.3|198365.3|198488|198363|4
1724964780000|2024-08-29 20:53:00|198490.4|198365.4|198487.4|198362.4|198490.4|198365.4|198486.9|198361.9|4
1724964790000|2024-08-29 20:53:10|198487.9|198362.9|198488.1|198363.1|198488.1|198363.1|198487.9|198362.9|2
1724964800000|2024-08-29 20:53:20|198490.1|198365.1|198489|198364|198490.8|198365.8|198488|198363|4
1724964820000|2024-08-29 20:53:40|198491.7|198366.7|198488.7|198363.7|198491.7|198366.7|198488.7|198363.7|2
1724964830000|2024-08-29 20:53:50|198489|198364|198489.3|198364.3|198491.6|198366.6|198489|198364|3
1724964840000|2024-08-29 20:54:00|198487.9|198362.9|198490.1|198365.1|198493.2|198368.2|198487.9|198362.9|4
1724964850000|2024-08-29 20:54:10|198493.4|198368.4|198492.3|198367.3|198495|198370|198492.3|198367.3|3
1724964860000|2024-08-29 20:54:20|198495.3|198370.3|198491.2|198366.2|198495.3|198370.3|198491.2|198366.2|2
1724964870000|2024-08-29 20:54:30|198490.8|198365.8|198488.4|198363.4|198495|198370|198488.4|198363.4|4
1724964880000|2024-08-29 20:54:40|198492.7|198367.7|198489.8|198364.8|198493.7|198368.7|198488.9|198363.9|8
1724964890000|2024-08-29 20:54:50|198493|198368|198488.6|198363.6|198493|198368|198488|198363|3
1724964900000|2024-08-29 20:55:00|198485.8|198360.8|198516.1|198391.1|198535.5|198410.5|198480.9|198355.9|12
1724964910000|2024-08-29 20:55:10|198517.6|198392.6|198510.6|198385.6|198517.6|198392.6|198509.9|198384.9|7
1724964920000|2024-08-29 20:55:20|198509.7|198384.7|198507.9|198382.9|198514|198389|198505.5|198380.5|10
1724964930000|2024-08-29 20:55:30|198507|198382|198507.1|198382.1|198510.4|198385.4|198505.5|198380.5|6
1724964940000|2024-08-29 20:55:40|198506.1|198381.1|198506.7|198381.7|198509.3|198384.3|198503.8|198378.8|12
1724964950000|2024-08-29 20:55:50|198505.7|198380.7|198505.1|198380.1|198509.8|198384.8|198501.2|198376.2|17
1724964960000|2024-08-29 20:56:00|198508.2|198383.2|198506.3|198381.3|198508.2|198383.2|198503.3|198378.3|12
1724964970000|2024-08-29 20:56:10|198505|198380|198520.8|198392.4|198525.4|198397|198504.2|198379.2|8
1724964990000|2024-08-29 20:56:30|198523.6|198395.2|198522.1|198393.7|198524.9|198396.5|198522.1|198393.7|3
1724965010000|2024-08-29 20:56:50|198517.4|198392.4|198514.4|198389.4|198517.4|198392.4|198514.4|198389.4|2
1724965020000|2024-08-29 20:57:00|198518.6|198393.6|198532.2|198372|198532.2|198393.6|198517.4|198372|3
1724965040000|2024-08-29 20:57:20|198538.9|198378.7|198526.3|198366.2|198538.9|198378.7|198526.3|198366.2|3
1724965050000|2024-08-29 20:57:30|198531.2|198371|198526.6|198366.5|198531.2|198371|198526.6|198366.5|2
1724965060000|2024-08-29 20:57:40|198532.5|198372.4|198532.5|198372.4|198532.5|198372.4|198532.5|198372.4|1
1724965070000|2024-08-29 20:57:50|198534.5|198374.3|198635.7|198325.7|198635.8|198386|198534.5|198300.7|13
1724965080000|2024-08-29 20:58:00|198636|198326|198635.8|198325.8|198636|198326|198634.8|198324.8|3
1724965100000|2024-08-29 20:58:20|198624.7|198314.7|198643|198333|198655.1|198345.1|198624.7|198314.7|7
1724965110000|2024-08-29 20:58:30|198637.3|198327.3|198632|198322|198637.3|198327.3|198632|198322|4
1724965130000|2024-08-29 20:58:50|198626.2|198316.2|198626.2|198316.2|198626.2|198316.2|198626.2|198316.2|1
1724965140000|2024-08-29 20:59:00|198625.8|198315.8|198604.9|198294.9|198625.8|198315.8|198604.9|198294.9|2
1724965170000|2024-08-29 20:59:30|198628.6|198318.6|198630.7|198320.7|198632.1|198322.1|198628.6|198318.6|4
1724965180000|2024-08-29 20:59:40|198626.9|198316.9|198626.9|198316.9|198626.9|198316.9|198626.9|198316.9|1
1724965190000|2024-08-29 20:59:50|198627.6|198317.6|198629.4|198319.4|198629.4|198319.4|198625.4|198315.4|10
1724965200000|2024-08-29 21:00:00|198630.3|198320.3|198641.1|198331.1|198641.1|198331.1|198630.3|198320.3|3
1724965240000|2024-08-29 21:00:40|198641.2|198331.2|198641.2|198331.2|198641.2|198331.2|198641.2|198331.2|1
1724965250000|2024-08-29 21:00:50|198641.1|198331.1|198641.1|198331.1|198641.1|198331.1|198641.1|198331.1|1
1724965260000|2024-08-29 21:01:00|198641.2|198331.2|198641.2|198331.2|198641.2|198331.2|198641.2|198331.2|1
1724965310000|2024-08-29 21:01:50|198641.3|198331.3|198624|198314|198641.3|198331.3|198624|198314|2
1724965360000|2024-08-29 21:02:40|198624.1|198314.1|198624.1|198314.1|198624.1|198314.1|198624.1|198314.1|1
1724965370000|2024-08-29 21:02:50|198631.6|198321.6|198635.8|198325.8|198635.8|198325.8|198631.6|198321.6|2
1724965390000|2024-08-29 21:03:10|198615.7|198305.7|198631.2|198321.2|198631.2|198321.2|198615.7|198305.7|2
1724965400000|2024-08-29 21:03:20|198627.4|198317.4|198627.4|198317.4|198627.4|198317.4|198627.4|198317.4|1
1724965440000|2024-08-29 21:04:00|198627.7|198317.7|198627.7|198317.7|198627.7|198317.7|198627.7|198317.7|1
1724965500000|2024-08-29 21:05:00|198611.6|198301.6|198633|198323|198640.4|198330.4|198611.6|198301.6|5
1724965510000|2024-08-29 21:05:10|198635.5|198325.5|198636.1|198326.1|198636.1|198326.1|198632.2|198322.2|3
1724965530000|2024-08-29 21:05:30|198646.1|198336.1|198635.6|198325.6|198646.1|198336.1|198635.6|198325.6|2
1724965560000|2024-08-29 21:06:00|198636.7|198326.7|198636.7|198326.7|198636.7|198326.7|198636.7|198326.7|1
1724965570000|2024-08-29 21:06:10|198636.4|198326.4|198636.4|198326.4|198636.4|198326.4|198636.4|198326.4|1
1724965720000|2024-08-29 21:08:40|198635.8|198325.8|198635.8|198325.8|198635.8|198325.8|198635.8|198325.8|1
1724965770000|2024-08-29 21:09:30|198635|198325|198635|198325|198635|198325|198635|198325|1
1724965790000|2024-08-29 21:09:50|198645|198335|198636.9|198326.9|198645|198335|198636.9|198326.9|2
1724965800000|2024-08-29 21:10:00|198631|198321|198649.8|198339.8|198650.9|198340.9|198631|198321|3
1724965850000|2024-08-29 21:10:50|198651.2|198341.2|198651.2|198341.2|198651.2|198341.2|198651.2|198341.2|1
1724965870000|2024-08-29 21:11:10|198649.2|198339.2|198649.2|198339.2|198649.2|198339.2|198649.2|198339.2|1
1724965900000|2024-08-29 21:11:40|198654.8|198344.8|198654.8|198344.8|198654.8|198344.8|198654.8|198344.8|1
1724965910000|2024-08-29 21:11:50|198654.6|198344.6|198654.6|198344.6|198654.6|198344.6|198654.6|198344.6|1
1724965920000|2024-08-29 21:12:00|198634.9|198324.9|198634.9|198324.9|198634.9|198324.9|198634.9|198324.9|1
1724965940000|2024-08-29 21:12:20|198632.4|198322.4|198632.4|198322.4|198632.4|198322.4|198632.4|198322.4|1
1724965960000|2024-08-29 21:12:40|198629.3|198319.3|198629.5|198319.5|198629.5|198319.5|198629.3|198319.3|2
1724965980000|2024-08-29 21:13:00|198630.6|198320.6|198631.1|198321.1|198631.1|198321.1|198630.6|198320.6|2
1724966020000|2024-08-29 21:13:40|198631.5|198321.5|198635|198325|198635|198325|198631.5|198321.5|2
1724966090000|2024-08-29 21:14:50|198633|198323|198633|198323|198633|198323|198633|198323|1
1724966130000|2024-08-29 21:15:30|198633.1|198323.1|198633.1|198323.1|198633.1|198323.1|198633.1|198323.1|1
1724966140000|2024-08-29 21:15:40|198636.4|198326.4|198636.4|198326.4|198636.4|198326.4|198636.4|198326.4|1
1724966160000|2024-08-29 21:16:00|198632.9|198322.9|198632.9|198322.9|198632.9|198322.9|198632.9|198322.9|1
1724966230000|2024-08-29 21:17:10|198635.1|198325.1|198635.1|198325.1|198635.1|198325.1|198635.1|198325.1|1
1724966280000|2024-08-29 21:18:00|198637.8|198327.8|198637.8|198327.8|198637.8|198327.8|198637.8|198327.8|1
1724966340000|2024-08-29 21:19:00|198637.4|198327.4|198637.4|198327.4|198637.4|198327.4|198637.4|198327.4|1
1724966350000|2024-08-29 21:19:10|198707.8|198397.8|198668.8|198358.8|198707.8|198397.8|198668.8|198358.8|4
1724966360000|2024-08-29 21:19:20|198670|198360|198669.1|198359.1|198670|198360|198669.1|198359.1|2
1724966370000|2024-08-29 21:19:30|198669.2|198359.2|198669.2|198359.2|198669.2|198359.2|198669.2|198359.2|1
1724966380000|2024-08-29 21:19:40|198669.3|198359.3|198656.1|198346.1|198669.3|198359.3|198656.1|198346.1|2
1724966400000|2024-08-29 21:20:00|198656.2|198346.2|198656.2|198346.2|198656.2|198346.2|198656.2|198346.2|1
1724966420000|2024-08-29 21:20:20|198654.4|198344.4|198678.8|198368.8|198678.8|198368.8|198654.4|198344.4|3
1724966430000|2024-08-29 21:20:30|198678|198368|198677.2|198367.2|198678|198368|198677.2|198367.2|2
1724966460000|2024-08-29 21:21:00|198677.3|198367.3|198677.3|198367.3|198677.3|198367.3|198677.3|198367.3|1
1724966490000|2024-08-29 21:21:30|198675.6|198365.6|198675.6|198365.6|198675.6|198365.6|198659.4|198349.4|3
1724966510000|2024-08-29 21:21:50|198676.4|198366.4|198659.2|198349.2|198676.4|198366.4|198659.2|198349.2|2
1724966520000|2024-08-29 21:22:00|198675.6|198365.6|198675.6|198365.6|198675.6|198365.6|198675.6|198365.6|1
1724966530000|2024-08-29 21:22:10|198674.3|198364.3|198674.3|198364.3|198674.3|198364.3|198674.3|198364.3|1
1724966550000|2024-08-29 21:22:30|198676.2|198366.2|198674.6|198364.6|198676.2|198366.2|198659|198349|3
1724966590000|2024-08-29 21:23:10|198674.5|198364.5|198674.5|198364.5|198674.5|198364.5|198674.5|198364.5|1
1724966640000|2024-08-29 21:24:00|198676.2|198366.2|198676.2|198366.2|198676.2|198366.2|198676.2|198366.2|1
1724966660000|2024-08-29 21:24:20|198676.3|198366.3|198676.3|198366.3|198676.3|198366.3|198676.3|198366.3|1
1724966680000|2024-08-29 21:24:40|198676.2|198366.2|198676.2|198366.2|198676.2|198366.2|198676.2|198366.2|1
1724966710000|2024-08-29 21:25:10|198676.3|198366.3|198674.5|198364.5|198676.3|198366.3|198674.5|198364.5|2
1724966720000|2024-08-29 21:25:20|198674.2|198364.2|198655.2|198345.2|198684.8|198374.8|198655.2|198345.2|5
1724966730000|2024-08-29 21:25:30|198655.4|198345.4|198655.4|198345.4|198655.4|198345.4|198655.4|198345.4|1
1724966750000|2024-08-29 21:25:50|198620.7|198310.7|198618.9|198308.9|198620.7|198310.7|198618.9|198308.9|2
1724966760000|2024-08-29 21:26:00|198619.1|198309.1|198619.1|198309.1|198619.1|198309.1|198619.1|198309.1|1
1724966780000|2024-08-29 21:26:20|198611.6|198301.6|198612.3|198302.3|198612.3|198302.3|198611.6|198301.6|3
1724966800000|2024-08-29 21:26:40|198612.5|198302.5|198612.5|198302.5|198612.5|198302.5|198612.5|198302.5|1
1724966820000|2024-08-29 21:27:00|198612.6|198302.6|198612.6|198302.6|198612.6|198302.6|198612.6|198302.6|1
1724966830000|2024-08-29 21:27:10|198612.7|198302.7|198636.3|198326.3|198666.2|198356.2|198612.7|198302.7|5
1724966840000|2024-08-29 21:27:20|198636.4|198326.4|198636.4|198326.4|198636.4|198326.4|198636.4|198326.4|1
1724966850000|2024-08-29 21:27:30|198636.5|198326.5|198636.5|198326.5|198636.5|198326.5|198636.5|198326.5|1
1724966870000|2024-08-29 21:27:50|198635.3|198325.3|198645.5|198335.5|198650.4|198340.4|198635.3|198325.3|5
1724966890000|2024-08-29 21:28:10|198645.8|198335.8|198643.1|198333.1|198645.8|198335.8|198642.4|198332.4|4
1724966900000|2024-08-29 21:28:20|198633.9|198323.9|198633.9|198323.9|198633.9|198323.9|198633.9|198323.9|1
1724966920000|2024-08-29 21:28:40|198634|198324|198634|198324|198634|198324|198634|198324|1
1724966940000|2024-08-29 21:29:00|198634.1|198324.1|198634.1|198324.1|198634.1|198324.1|198634.1|198324.1|1
1724966960000|2024-08-29 21:29:20|198634.2|198324.2|198634.2|198324.2|198634.2|198324.2|198634.2|198324.2|1
1724966980000|2024-08-29 21:29:40|198634.5|198324.5|198634.5|198324.5|198634.5|198324.5|198634.5|198324.5|1
1724967000000|2024-08-29 21:30:00|198634.6|198324.6|198634.6|198324.6|198634.6|198324.6|198634.6|198324.6|1
1724967050000|2024-08-29 21:30:50|198634.7|198324.7|198634.7|198324.7|198634.7|198324.7|198634.7|198324.7|1
1724967060000|2024-08-29 21:31:00|198634.6|198324.6|198634.6|198324.6|198634.6|198324.6|198634.6|198324.6|1
1724967070000|2024-08-29 21:31:10|198637.6|198327.6|198634.8|198324.8|198637.6|198327.6|198634.8|198324.8|2
1724967110000|2024-08-29 21:31:50|198631.5|198321.5|198631.5|198321.5|198631.5|198321.5|198631.5|198321.5|1
1724967150000|2024-08-29 21:32:30|198631.4|198321.4|198631.4|198321.4|198631.4|198321.4|198631.4|198321.4|1
1724967240000|2024-08-29 21:34:00|198631.5|198321.5|198631.5|198321.5|198631.5|198321.5|198631.5|198321.5|1
1724967300000|2024-08-29 21:35:00|198630.1|198320.1|198630.1|198320.1|198630.1|198320.1|198630.1|198320.1|1
1724967320000|2024-08-29 21:35:20|198631.5|198321.5|198634.5|198324.5|198636.9|198326.9|198631.5|198321.5|5
1724967330000|2024-08-29 21:35:30|198613|198303|198613|198303|198613|198303|198613|198303|1
1724967410000|2024-08-29 21:36:50|198613.3|198303.3|198613.3|198303.3|198613.3|198303.3|198613.3|198303.3|1
1724967420000|2024-08-29 21:37:00|198612.8|198302.8|198612.8|198302.8|198612.8|198302.8|198612.8|198302.8|1
1724967440000|2024-08-29 21:37:20|198633.6|198323.6|198633.7|198323.7|198633.7|198323.7|198633.6|198323.6|2
1724967490000|2024-08-29 21:38:10|198633.8|198323.8|198633.8|198323.8|198633.8|198323.8|198633.8|198323.8|1
1724967550000|2024-08-29 21:39:10|198652.2|198342.2|198652.2|198342.2|198652.2|198342.2|198652.2|198342.2|1
1724967650000|2024-08-29 21:40:50|198621|198311|198621|198311|198621|198311|198621|198311|1
1724967700000|2024-08-29 21:41:40|198621.1|198311.1|198621.1|198311.1|198621.1|198311.1|198621.1|198311.1|1
1724967720000|2024-08-29 21:42:00|198621|198311|198621|198311|198621|198311|198621|198311|1
1724967830000|2024-08-29 21:43:50|198653.9|198343.9|198653.9|198343.9|198653.9|198343.9|198653.9|198343.9|1
1724967840000|2024-08-29 21:44:00|198621.1|198311.1|198621.1|198311.1|198621.1|198311.1|198621.1|198311.1|1
1724967870000|2024-08-29 21:44:30|198655|198345|198655|198345|198655|198345|198655|198345|1
1724967890000|2024-08-29 21:44:50|198621.1|198311.1|198621.1|198311.1|198621.1|198311.1|198621.1|198311.1|1
1724967900000|2024-08-29 21:45:00|198615.7|198305.7|198616|198306|198616|198306|198615.7|198305.7|2
1724967910000|2024-08-29 21:45:10|198614.5|198304.5|198615.4|198305.4|198615.4|198305.4|198614.5|198304.5|3
1724967940000|2024-08-29 21:45:40|198615.2|198305.2|198615.2|198305.2|198615.2|198305.2|198615.2|198305.2|1
1724967970000|2024-08-29 21:46:10|198614.8|198304.8|198614.8|198304.8|198614.8|198304.8|198614.8|198304.8|1
1724968060000|2024-08-29 21:47:40|198631.2|198321.2|198631.2|198321.2|198631.2|198321.2|198631.2|198321.2|1
1724968090000|2024-08-29 21:48:10|198631.1|198321.1|198631.1|198321.1|198631.1|198321.1|198631.1|198321.1|1
1724968130000|2024-08-29 21:48:50|198630.8|198320.8|198630.8|198320.8|198630.8|198320.8|198630.8|198320.8|1
1724968200000|2024-08-29 21:50:00|198625.4|198315.4|198630.6|198320.6|198630.6|198320.6|198625.4|198315.4|2
1724968290000|2024-08-29 21:51:30|198638.4|198328.4|198638.4|198328.4|198638.4|198328.4|198638.4|198328.4|1
1724968420000|2024-08-29 21:53:40|198640.1|198330.1|198640.1|198330.1|198640.1|198330.1|198640.1|198330.1|1
1724968440000|2024-08-29 21:54:00|198640.2|198330.2|198640.2|198330.2|198640.2|198330.2|198640.2|198330.2|1
1724968450000|2024-08-29 21:54:10|198619.9|198309.9|198617.7|198307.7|198619.9|198309.9|198617.7|198307.7|2
1724968470000|2024-08-29 21:54:30|198617.6|198307.6|198617.6|198307.6|198617.6|198307.6|198617.6|198307.6|1
1724968480000|2024-08-29 21:54:40|198617.7|198307.7|198617.7|198307.7|198617.7|198307.7|198617.7|198307.7|1
1724968510000|2024-08-29 21:55:10|198627.7|198317.7|198629|198319|198629|198319|198627.7|198317.7|2
1724968530000|2024-08-29 21:55:30|198623.7|198313.7|198623.7|198313.7|198623.7|198313.7|198623.7|198313.7|1
1724968570000|2024-08-29 21:56:10|198658.9|198348.9|198658.9|198348.9|198658.9|198348.9|198658.9|198348.9|1
1724968580000|2024-08-29 21:56:20|198661.5|198351.5|198661.5|198351.5|198661.5|198351.5|198661.5|198351.5|1
1724968640000|2024-08-29 21:57:20|198639.8|198329.8|198639.8|198329.8|198639.8|198329.8|198639.8|198329.8|1
1724968690000|2024-08-29 21:58:10|198656.2|198346.2|198656.2|198346.2|198656.2|198346.2|198656.2|198346.2|1
1724968710000|2024-08-29 21:58:30|198652.9|198342.9|198653.1|198343.1|198653.1|198343.1|198652.9|198342.9|2
1724968740000|2024-08-29 21:59:00|198634.6|198324.6|198634.6|198324.6|198634.6|198324.6|198634.6|198324.6|1
1724968750000|2024-08-29 21:59:10|198614.2|198304.2|198614.2|198304.2|198614.2|198304.2|198614.2|198304.2|1
1724968760000|2024-08-29 21:59:20|198616.7|198306.7|198635.9|198325.9|198635.9|198325.9|198616.7|198306.7|2
1724968800000|2024-08-29 22:00:00|198616.7|198306.7|198630.3|198320.3|198634.3|198324.3|198616.2|198306.2|14
1724968810000|2024-08-29 22:00:10|198633.7|198323.7|198620.2|198310.2|198633.8|198323.8|198620.2|198310.2|9
1724968820000|2024-08-29 22:00:20|198616.8|198306.8|198639.8|198329.8|198639.8|198329.8|198599.9|198289.9|8
1724968830000|2024-08-29 22:00:30|198657.8|198347.8|198623.4|198313.4|198660.9|198350.9|198623.4|198313.4|7
1724968840000|2024-08-29 22:00:40|198625|198315|198627.6|198317.6|198627.6|198317.6|198625|198315|2
1724968850000|2024-08-29 22:00:50|198625.1|198315.1|198560.8|198250.8|198625.1|198315.1|198557.3|198247.3|7
1724968860000|2024-08-29 22:01:00|198562.9|198252.9|198606|198296|198610.7|198300.7|198562.9|198252.9|7
1724968870000|2024-08-29 22:01:10|198604.1|198294.1|198606.3|198296.3|198606.3|198296.3|198604.1|198294.1|2
1724968890000|2024-08-29 22:01:30|198603.6|198293.6|198588.2|198278.2|198603.6|198293.6|198588.2|198278.2|3
1724968900000|2024-08-29 22:01:40|198584.1|198274.1|198556.1|198246.1|198584.1|198274.1|198556.1|198246.1|4
1724968910000|2024-08-29 22:01:50|198573.7|198263.7|198573.7|198263.7|198573.7|198263.7|198573.7|198263.7|1
1724968920000|2024-08-29 22:02:00|198573.6|198263.6|198555.9|198245.9|198573.6|198263.6|198555.9|198245.9|6
1724968930000|2024-08-29 22:02:10|198556.1|198246.1|198554.8|198244.8|198556.1|198246.1|198554.8|198244.8|2
1724968940000|2024-08-29 22:02:20|198538|198228|198535.3|198225.3|198538|198228|198530.4|198220.4|7
1724968950000|2024-08-29 22:02:30|198491.1|198249|198535.6|198225.6|198535.6|198249|198491.1|198225.6|2
1724968960000|2024-08-29 22:02:40|198538.4|198228.4|198545.3|198235.3|198545.3|198235.3|198537.2|198227.2|3
1724968970000|2024-08-29 22:02:50|198544.6|198234.6|198540.1|198230.1|198546.4|198236.4|198538.6|198228.6|5
1724968980000|2024-08-29 22:03:00|198540.5|198230.5|198543.5|198233.5|198543.5|198233.5|198540.5|198230.5|2
1724968990000|2024-08-29 22:03:10|198553.3|198243.3|198538.9|198228.9|198553.3|198243.3|198538.9|198228.9|3
1724969000000|2024-08-29 22:03:20|198539|198229|198516.9|198206.9|198539|198229|198516.9|198206.9|7
1724969010000|2024-08-29 22:03:30|198516.4|198206.4|198543.4|198233.4|198543.4|198233.4|198515.9|198205.9|8
1724969030000|2024-08-29 22:03:50|198545.3|198235.3|198545.3|198235.3|198545.3|198235.3|198545.3|198235.3|1
1724969040000|2024-08-29 22:04:00|198547.8|198237.8|198558.1|198248.1|198558.1|198248.1|198547.8|198237.8|3
1724969050000|2024-08-29 22:04:10|198557.7|198247.7|198557.7|198247.7|198557.7|198247.7|198557.7|198247.7|1
1724969070000|2024-08-29 22:04:30|198564|198254|198564|198254|198564|198254|198564|198254|1
1724969080000|2024-08-29 22:04:40|198460.3|198327.6|198460.3|198327.6|198460.3|198327.6|198460.3|198327.6|1
1724969090000|2024-08-29 22:04:50|198487.6|198354.6|198487.6|198354.6|198487.6|198354.6|198487.6|198354.6|1
1724969100000|2024-08-29 22:05:00|198488.1|198351.6|198570.5|198260.5|198573.9|198351.6|198488.1|198260.5|4
1724969110000|2024-08-29 22:05:10|198570.3|198260.3|198554.8|198244.8|198570.3|198260.3|198554.8|198244.8|3
1724969120000|2024-08-29 22:05:20|198561.6|198251.6|198561.6|198251.6|198561.6|198251.6|198561.6|198251.6|1
1724969130000|2024-08-29 22:05:30|198563.9|198253.9|198546|198262.7|198563.9|198262.7|198544.5|198251.6|5
1724969140000|2024-08-29 22:05:40|198452.8|198310.4|198452.8|198310.4|198455.9|198321.3|198452.8|198310.4|3
1724969150000|2024-08-29 22:05:50|198455.9|198321.3|198455.9|198321.3|198455.9|198321.3|198452.8|198310.4|3
1724969160000|2024-08-29 22:06:00|198452.8|198310.4|198457.2|198320.6|198457.2|198321.3|198452.8|198309.8|7
1724969170000|2024-08-29 22:06:10|198478.7|198316.5|198478.7|198316.5|198478.7|198316.5|198478.7|198316.5|1
1724969210000|2024-08-29 22:06:50|198455.8|198328.6|198457.6|198331.6|198457.8|198332.3|198455.8|198328.6|4
1724969220000|2024-08-29 22:07:00|198457.2|198328.8|198457.2|198328.8|198457.2|198328.8|198457.2|198328.8|1
1724969230000|2024-08-29 22:07:10|198548.9|198330.8|198548.9|198269.7|198548.9|198330.8|198548.9|198269.7|2
1724969250000|2024-08-29 22:07:30|198548.8|198269.8|198548.8|198269.8|198548.8|198269.8|198548.8|198269.8|1
1724969260000|2024-08-29 22:07:40|198457|198331.1|198457|198331.1|198457|198331.1|198457|198331.1|1
1724969270000|2024-08-29 22:07:50|198456.3|198331.2|198579.1|198269.1|198582.3|198331.2|198456.3|198266.8|6
1724969280000|2024-08-29 22:08:00|198578.3|198268.3|198566.2|198256.2|198578.3|198268.3|198566.2|198256.2|2
1724969330000|2024-08-29 22:08:50|198462.4|198320.9|198462.4|198320.9|198462.4|198320.9|198462.4|198320.9|1
1724969350000|2024-08-29 22:09:10|198463.5|198319.9|198463.5|198319.9|198463.5|198319.9|198463.5|198319.9|1
1724969370000|2024-08-29 22:09:30|198483.1|198312.1|198483.1|198312.1|198483.1|198312.1|198483.1|198312.1|1
1724969400000|2024-08-29 22:10:00|198480.6|198312.8|198480.6|198312.8|198480.6|198312.8|198480.6|198312.8|1
1724969420000|2024-08-29 22:10:20|198455.3|198324.2|198455.3|198324.2|198455.3|198324.2|198455.3|198324.2|1
1724969430000|2024-08-29 22:10:30|198455.2|198324.4|198455.2|198324.4|198455.2|198324.4|198455.2|198324.4|1
1724969450000|2024-08-29 22:10:50|198455.1|198324.5|198455.6|198324.9|198455.6|198324.9|198455.1|198324.5|2
1724969460000|2024-08-29 22:11:00|198452.7|198314.7|198455.7|198314.7|198455.7|198314.7|198452.7|198314.7|2
1724969480000|2024-08-29 22:11:20|198453.9|198314.8|198527.7|198217.7|198545.3|198314.8|198453.9|198217.7|4
1724969490000|2024-08-29 22:11:30|198527.3|198217.3|198527.3|198217.3|198527.3|198217.3|198527.3|198217.3|1
1724969500000|2024-08-29 22:11:40|198526|198216|198536.2|198226.2|198536.2|198226.2|198526|198216|2
1724969530000|2024-08-29 22:12:10|198420.3|198280.7|198420.3|198280.7|198420.3|198280.7|198420.3|198280.7|1
1724969540000|2024-08-29 22:12:20||198280.8||198280.8||198280.8||198280.8|1
1724969560000|2024-08-29 22:12:40|198419|198283|198518.2|198234.2|198518.2|198283|198419|198234.2|2
1724969570000|2024-08-29 22:12:50|198519.3|198234.3|198519.3|198234.3|198519.3|198234.3|198519.3|198234.3|1
1724969580000|2024-08-29 22:13:00|198518.3|198233.3|198518.3|198233.3|198518.3|198233.3|198518.3|198233.3|1
1724969590000|2024-08-29 22:13:10|198518.2||198518.2||198518.2||198518.2||1
1724969610000|2024-08-29 22:13:30|198419|198281.2|198419|198281.2|198419|198281.2|198419|198281.2|1
1724969620000|2024-08-29 22:13:40|198419.2|198281.3|198419.2|198273.4|198419.2|198281.3|198419.2|198273.4|2
1724969640000|2024-08-29 22:14:00|198415|198276.1|198415|198276.1|198415|198276.1|198415|198276.1|1
1724969660000|2024-08-29 22:14:20|198414.9|198276.2|198414.4|198273.1|198414.9|198276.2|198414.4|198273.1|2
1724969680000|2024-08-29 22:14:40|198411.8|198272.4|198515.7|198230.4|198517.2|198272.4|198411.8|198229.4|3
1724969690000|2024-08-29 22:14:50|198519.8|198229.8|198584.8|198274.8|198662.3|198352.3|198519.8|198229.8|8
1724969700000|2024-08-29 22:15:00|198581.3|198271.3|198601.7|198291.7|198601.7|198291.7|198581.3|198271.3|2
1724969710000|2024-08-29 22:15:10|198588.2|198278.2|198593.8|198283.8|198593.8|198283.8|198588.2|198278.2|4
1724969720000|2024-08-29 22:15:20|198592.9|198282.9|198582.1|198272.1|198592.9|198282.9|198582.1|198272.1|3
1724969730000|2024-08-29 22:15:30|198586.1|198276.1|198623.8|198313.8|198728.4|198418.4|198586.1|198276.1|17
1724969740000|2024-08-29 22:15:40|198623.9|198313.9|198686.6|198376.6|198686.6|198376.6|198623.9|198313.9|3
1724969750000|2024-08-29 22:15:50|198641.9|198331.9|198621.9|198311.9|198641.9|198331.9|198620.5|198310.5|11
1724969760000|2024-08-29 22:16:00|198622|198312|198622|198312|198622|198312|198622|198312|1
1724969770000|2024-08-29 22:16:10|198622.2|198312.2|198622.2|198312.2|198622.2|198312.2|198622.2|198312.2|1
1724969780000|2024-08-29 22:16:20|198622.3|198312.3|198622.3|198312.3|198622.3|198312.3|198622.3|198312.3|1
1724969790000|2024-08-29 22:16:30|198613.1|198303.1|198613.1|198303.1|198613.1|198303.1|198613.1|198303.1|1
1724969800000|2024-08-29 22:16:40|198588.4|198278.4|198622|198312|198622|198312|198588.4|198278.4|2
1724969810000|2024-08-29 22:16:50|198618.8|198308.8|198618.8|198308.8|198618.8|198308.8|198618.8|198308.8|1
1724969830000|2024-08-29 22:17:10|198618|198308|198617.1|198307.1|198618|198308|198601.8|198291.8|4
1724969840000|2024-08-29 22:17:20|198615.7|198305.7|198614.3|198304.3|198615.7|198305.7|198614.2|198304.2|4
1724969850000|2024-08-29 22:17:30|198614.4|198304.4|198614.1|198304.1|198614.4|198304.4|198614.1|198304.1|2
1724969870000|2024-08-29 22:17:50|198580.7|198270.7|198591.4|198281.4|198599.3|198289.3|198580.7|198270.7|8
1724969880000|2024-08-29 22:18:00|198588.1|198278.1|198584.6|198274.6|198588.7|198278.7|198580.2|198270.2|9
1724969890000|2024-08-29 22:18:10|198585.6|198275.6|198581.6|198271.6|198585.6|198275.6|198579|198269|5
1724969900000|2024-08-29 22:18:20|198580.5|198270.5|198623.4|198313.4|198632.7|198322.7|198580.5|198270.5|9
1724969910000|2024-08-29 22:18:30|198622|198312|198620.3|198310.3|198622|198312|198620.3|198310.3|2
1724969940000|2024-08-29 22:19:00|198588.5|198278.5|198591.5|198281.5|198592.9|198282.9|198588.5|198278.5|5
1724969950000|2024-08-29 22:19:10|198592.1|198282.1|198605.6|198295.6|198605.6|198295.6|198591.9|198281.9|3
1724969970000|2024-08-29 22:19:30|198603.1|198293.1|198601.6|198291.6|198603.1|198293.1|198601.6|198291.6|2
1724969980000|2024-08-29 22:19:40|198602|198292|198593.6|198283.6|198602|198292|198593.6|198283.6|3
1724969990000|2024-08-29 22:19:50|198573.7|198263.7|198573.7|198263.7|198573.7|198263.7|198573.7|198263.7|1
1724970000000|2024-08-29 22:20:00|198573.9|198263.9|198573.9|198263.9|198573.9|198263.9|198573.9|198263.9|1
1724970010000|2024-08-29 22:20:10|198572.7|198262.7|198551.8|198241.8|198573.5|198263.5|198542|198232|5
1724970020000|2024-08-29 22:20:20|198552.3|198242.3|198552.3|198242.3|198552.3|198242.3|198552.3|198242.3|1
1724970030000|2024-08-29 22:20:30|198552.4|198242.4|198552.6|198242.6|198552.6|198242.6|198552.4|198242.4|2
1724970050000|2024-08-29 22:20:50|198458.5|198232.7|198457.8|198234.2|198458.5|198234.2|198457.8|198232.7|2
1724970060000|2024-08-29 22:21:00|198455.1|198231.7|198533.3|198223.3|198533.3|198237|198451.3|198223.3|4
1724970070000|2024-08-29 22:21:10|198533.7|198223.7|198534.8|198224.8|198534.8|198224.8|198533.7|198223.7|3
1724970080000|2024-08-29 22:21:20|198535|198225|198482.8|198278.9|198535|198278.9|198482.8|198225|2
1724970090000|2024-08-29 22:21:30|198482.4|198279.5|198482.4|198279.5|198482.4|198279.5|198482.4|198279.5|1
1724970100000|2024-08-29 22:21:40|198482.2|198280.1|198479.5|198278.3|198482.2|198280.7|198479.5|198278.3|3
1724970110000|2024-08-29 22:21:50|198479.3|198278.9|198479.3|198278.9|198479.3|198278.9|198479.3|198278.9|1
1724970120000|2024-08-29 22:22:00|198442.9|198241.6|198444.4|198246.7|198444.8|198246.7|198442.5|198241.6|4
1724970140000|2024-08-29 22:22:20|198480.4|198282.6|198478.2|198284.5|198480.4|198284.5|198478.2|198282.6|3
1724970150000|2024-08-29 22:22:30|198478|198284.9|198478|198284.9|198478|198284.9|198478|198284.9|1
1724970160000|2024-08-29 22:22:40|198477.8|198285.4|198477.8|198285.4|198477.8|198285.4|198477.8|198285.4|1
1724970170000|2024-08-29 22:22:50|198438.8|198253.2|198438.8|198253.2|198438.8|198253.2|198438.8|198253.2|1
1724970180000|2024-08-29 22:23:00|198438.5|198254.1|198442.9|198255.4|198442.9|198255.4|198438.5|198254.1|2
1724970190000|2024-08-29 22:23:10|198442.6|198256.2|198442.6|198256.2|198442.6|198256.2|198442.6|198256.2|1
1724970200000|2024-08-29 22:23:20|198442.3||198442.3||198442.3||198442.3||1
1724970210000|2024-08-29 22:23:30|198442||198441.5||198442||198441.5||2
1724970220000|2024-08-29 22:23:40|198441.1||198441.1||198441.1||198441.1||1
1724970230000|2024-08-29 22:23:50|198440.8|198259|198437.1|198257.8|198440.8|198259|198437.1|198257.8|2
1724970240000|2024-08-29 22:24:00|198436.7|198258.6|198432.8|198258.6|198436.7|198258.6|198432.8|198258.6|2
1724970250000|2024-08-29 22:24:10|198432.5|198259.3|198474.2|198288.6|198474.2|198288.6|198432.5|198259.3|2
1724970260000|2024-08-29 22:24:20|198474|198289|198474.1|198289.4|198474.3|198289.4|198474|198289|3
1724970270000|2024-08-29 22:24:30|198475.9|198289.7|198475.7|198290.1|198475.9|198290.1|198475.7|198289.7|2
1724970280000|2024-08-29 22:24:40|198435.4|198290.4|198435.4|198262.8|198435.4|198290.4|198435.4|198262.8|2
1724970290000|2024-08-29 22:24:50|198435.1|198263.4|198435.1|198263.4|198435.1|198263.4|198435.1|198263.4|1
1724970300000|2024-08-29 22:25:00|198434.8|198263.9|198475.4|198290.9|198475.4|198290.9|198434.8|198263.9|2
1724970310000|2024-08-29 22:25:10|198475.2|198291.2|198475.2|198291.2|198475.2|198291.2|198475.2|198291.2|1
1724970320000|2024-08-29 22:25:20|198434.3||198434.3||198434.3||198434.3||1
1724970330000|2024-08-29 22:25:30|198434||198434||198434||198434||1
1724970340000|2024-08-29 22:25:40|198433.8|198266|198464.9|198270.2|198464.9|198270.2|198433.8|198266|3
1724970360000|2024-08-29 22:26:00|198427.2|198270.4|198427.2|198270.4|198427.2|198270.4|198427.2|198270.4|2
1724970370000|2024-08-29 22:26:10|198426.9||198426.9||198426.9||198426.9||1
1724970380000|2024-08-29 22:26:20|198426.7|198292.5|198471.2|198292.8|198473.1|198292.8|198426.7|198292.5|4
1724970390000|2024-08-29 22:26:30|198471|198293|198471|198293|198471|198293|198471|198293|1
1724970400000|2024-08-29 22:26:40|198425.8|198268.4|198429.1|198269.6|198429.1|198269.6|198425.8|198268.4|4
1724970410000|2024-08-29 22:26:50|198428.9|198269.9|198472.6|198294.1|198472.6|198294.1|198428.9|198269.9|2
1724970420000|2024-08-29 22:27:00|198428.7||198428.7||198428.7||198428.7||1
1724970430000|2024-08-29 22:27:10|198428.5||198428.5||198428.5||198428.5||1
1724970440000|2024-08-29 22:27:20|198428.3|198273.6|198465|198273.6|198465|198273.6|198428.3|198273.6|2
1724970460000|2024-08-29 22:27:40|198424.1|198270.1|198424.1|198270.1|198424.1|198270.1|198424.1|198270.1|1
1724970470000|2024-08-29 22:27:50|198423.9|198270.5|198470.2|198294.5|198470.2|198294.5|198423.9|198270.5|2
1724970480000|2024-08-29 22:28:00|198470.1|198294.7|198470.3|198295|198470.4|198295|198470.1|198294.7|3
1724970490000|2024-08-29 22:28:10|198471.6|198295.2|198471.6|198295.2|198471.6|198295.2|198471.6|198295.2|2
1724970500000|2024-08-29 22:28:20|198426.6|198272.6|198422.5|198272.6|198426.6|198272.6|198422.5|198272.3|4
1724970510000|2024-08-29 22:28:30|198422.4|198273|198422.4|198273|198422.4|198273|198422.4|198273|1
1724970520000|2024-08-29 22:28:40|198422.2|198273.3|198469.2|198296.2|198470.8|198296.2|198422.2|198273.3|6
1724970530000|2024-08-29 22:28:50|198469|198296.5|198468.9|198296.6|198469|198296.6|198468.9|198296.5|2
1724970540000|2024-08-29 22:29:00|198469.3|198296.7|198470.5|198297|198470.5|198297|198469.2|198296.7|3
1724970550000|2024-08-29 22:29:10|198470.4|198297.1|198471|198294.3|198471|198297.1|198470.4|198294.3|2
1724970560000|2024-08-29 22:29:20|198425.4|198270.1|198425.4|198270.1|198425.4|198270.1|198425.4|198270.1|1
1724970580000|2024-08-29 22:29:40||198270.2||198270.2||198270.2||198270.2|1
1724970590000|2024-08-29 22:29:50|198425.3||198425.3||198425.3||198425.3||1
1724970600000|2024-08-29 22:30:00|198420.8|198297|198470.5|198299.5|198470.5|198299.5|198420.8|198297|3
1724970620000|2024-08-29 22:30:20|198424.4|198280.9|198424.4|198280.9|198424.4|198280.9|198424.4|198280.9|1
1724970630000|2024-08-29 22:30:30|198424.3|198281|198546.8|198236.8|198547.4|198281|198424.3|198224.5|5
1724970640000|2024-08-29 22:30:40|198547.1|198237.1|198547.1|198237.1|198547.1|198237.1|198547.1|198237.1|1
1724970660000|2024-08-29 22:31:00|198548.9|198238.9|198538.4|198228.4|198550.2|198277.3|198424.4|198228.4|6
1724970690000|2024-08-29 22:31:30|198549.5|198239.5|198550.2|198240.2|198550.2|198240.2|198549.5|198239.5|2
1724970720000|2024-08-29 22:32:00|198435.3|198234.4|198435.3|198234.4|198435.3|198234.4|198435.3|198234.4|1
1724970740000|2024-08-29 22:32:20||198281.6||198281.6||198281.6||198281.6|1
1724970760000|2024-08-29 22:32:40|198435||198435||198435||198435||1
1724970780000|2024-08-29 22:33:00||198279.3||198279.3||198279.3||198279.3|1
1724970810000|2024-08-29 22:33:30|198438.8|198297.3|198476.4|198302|198476.4|198302|198438.8|198297.3|3
1724970820000|2024-08-29 22:33:40|198474.3|198299.1|198474.3|198299.1|198474.3|198299.1|198474.3|198299.1|1
1724970840000|2024-08-29 22:34:00|198432.6|198280.3|198432.6|198280.3|198432.6|198280.3|198432.6|198280.3|1
1724970850000|2024-08-29 22:34:10|198432.5|198281.3|198434.4|198281.3|198434.4|198281.3|198432.5|198281.3|2
1724970880000|2024-08-29 22:34:40|198475.4|198299.8|198472.5|198299.9|198475.4|198299.9|198472.5|198299.8|2
1724970890000|2024-08-29 22:34:50|198428.5|198281.6|198428.5|198281.6|198428.5|198281.6|198428.5|198281.6|1
1724970910000|2024-08-29 22:35:10|198428.4|198281.7|198469.5|198297.1|198469.5|198297.1|198428.4|198281.7|2
1724970920000|2024-08-29 22:35:20|198470.7|198297.2|198470.7|198298|198470.7|198298|198470.7|198297.2|2
1724970930000|2024-08-29 22:35:30|198430.7||198430.7||198430.7||198430.7||1
1724970940000|2024-08-29 22:35:40|198438.8|198289.3|198438.8|198289.3|198438.8|198289.3|198438.8|198289.3|1
1724970960000|2024-08-29 22:36:00|198431.2|198289.4|198474.3|198302.4|198474.3|198302.4|198431.2|198285.3|3
1724970980000|2024-08-29 22:36:20|198474.6|198302.6|198474.6|198302.6|198474.6|198302.6|198474.6|198302.6|1
1724971000000|2024-08-29 22:36:40|198431.9|198285.9|198434.2|198283.8|198434.2|198285.9|198431.9|198283.8|2
1724971100000|2024-08-29 22:38:20|198435.6|198282.9|198435.6|198282.9|198435.6|198282.9|198435.6|198282.9|1
1724971140000|2024-08-29 22:39:00|198476.5|198301.1|198476.5|198301.1|198476.5|198301.1|198476.5|198301.1|1
1724971150000|2024-08-29 22:39:10|198476.6|198306.7|198596.4|198286.4|198596.7|198306.7|198476.6|198286|4
1724971160000|2024-08-29 22:39:20|198598.5|198288.5|198600.2|198290.2|198610.4|198300.4|198598.5|198288.5|6
1724971180000|2024-08-29 22:39:40|198600.7|198290.7|198610.5|198300.5|198610.5|198300.5|198600.7|198290.7|3
1724971190000|2024-08-29 22:39:50|198613.1|198303.1|198615.9|198311|198615.9|198311|198613.1|198303.1|2
1724971200000|2024-08-29 22:40:00|198615.8|198311.3|198616.5|198312.5|198616.9|198312.9|198615.8|198311.3|3
1724971210000|2024-08-29 22:40:10|198616.4|198312.7|198616.4|198312.7|198616.4|198312.7|198616.4|198312.7|1
1724971220000|2024-08-29 22:40:20|198615.4|198305.4|198615.7|198305.7|198615.7|198305.7|198612.3|198302.3|4
1724971230000|2024-08-29 22:40:30|198616.3|198306.3|198627.2|198321.3|198627.2|198321.3|198616.3|198306.3|2
1724971240000|2024-08-29 22:40:40|198612.6|198334.4|198612.6|198334.4|198612.6|198334.4|198612.6|198334.4|1
1724971250000|2024-08-29 22:40:50|198612.3|198334|198612.3|198334|198612.3|198334|198612.3|198334|1
1724971280000|2024-08-29 22:41:20|198517.1|198427.1|198517.1|198338.7|198517.1|198427.1|198517.1|198338.7|2
1724971290000|2024-08-29 22:41:30|198517.6|198338.5|198579.6|198288.3|198579.6|198400.8|198517.6|198284.9|4
1724971310000|2024-08-29 22:41:50|198578.9|198288.6|198589.1|198295.2|198589.5|198301.6|198578.9|198288.6|4
1724971320000|2024-08-29 22:42:00|198581.3|198290.3|198578.9|198268.9|198581.3|198290.3|198578.9|198268.9|3
1724971330000|2024-08-29 22:42:10|198582.4|198272.4|198604.1|198319.3|198604.1|198319.3|198582.4|198272.4|3
1724971340000|2024-08-29 22:42:20||198319.4||198319.4||198319.4||198319.4|1
1724971350000|2024-08-29 22:42:30||198325.4||198325.4||198325.4||198325.4|1
1724971360000|2024-08-29 22:42:40|198612.3|198302.3|198612.3|198302.3|198612.3|198302.3|198612.3|198302.3|1
1724971390000|2024-08-29 22:43:10|198527.4|198387.6|198527.4|198387.7|198527.4|198387.7|198527.4|198387.6|2
1724971400000|2024-08-29 22:43:20|198530.3|198396.7|198616|198338.2|198616|198396.7|198530.3|198338.2|2
1724971410000|2024-08-29 22:43:30|198615.8|198336.5|198615.8|198336.5|198615.8|198336.5|198615.8|198336.5|1
1724971440000|2024-08-29 22:44:00|198532.6|198363.9|198578.7|198307.3|198586.7|198363.9|198532.6|198307.3|3
1724971490000|2024-08-29 22:44:50|198493.1|198357.1|198506.2|198381.2|198506.2|198381.2|198493.1|198357.1|2
1724971500000|2024-08-29 22:45:00|198500.2|198375.2|198500.2|198375.2|198500.2|198375.2|198500.2|198375.2|1
1724971510000|2024-08-29 22:45:10|198500.3|198375.3|198500.3|198375.3|198500.3|198375.3|198500.3|198375.3|1
1724971530000|2024-08-29 22:45:30|198489.6|198357.9|198489.6|198357.9|198489.6|198357.9|198489.6|198357.9|1
1724971540000|2024-08-29 22:45:40||198358||198358||198358||198358|1
1724971550000|2024-08-29 22:45:50|198500|198375|198500|198375|198500|198375|198500|198375|1
1724971560000|2024-08-29 22:46:00|198507.5|198366.5|198507.5|198366.5|198507.5|198366.5|198507.5|198366.5|1
1724971590000|2024-08-29 22:46:30|198506.1|198339.4|198506.1|198339.4|198506.1|198339.4|198506.1|198339.4|1
1724971600000|2024-08-29 22:46:40|198507.5|198366.6|198507.5|198366.6|198507.5|198366.6|198507.5|198366.6|1
1724971620000|2024-08-29 22:47:00|198503.7|198367.4|198503.7|198367.4|198503.7|198367.4|198503.7|198367.4|1
1724971630000|2024-08-29 22:47:10|198498.5|198341|198498.5|198341|198498.5|198341|198498.5|198341|1
1724971640000|2024-08-29 22:47:20|198502.3|198341.2|198502.3|198341.2|198502.3|198341.2|198502.3|198341.2|1
1724971660000|2024-08-29 22:47:40|198506|198367.8|198506|198367.8|198506|198367.8|198506|198367.8|1
1724971670000|2024-08-29 22:47:50|198500.7|198375.7|198500.8|198375.8|198500.8|198375.8|198500.7|198375.7|2
1724971690000|2024-08-29 22:48:10|198488.9|198360|198488.9|198360|198488.9|198360|198488.9|198360|1
1724971700000|2024-08-29 22:48:20|198489|198360.2|198488.6|198358.8|198489|198360.4|198488.6|198358.8|3
1724971710000|2024-08-29 22:48:30|198488.4|198359|198500.2|198375.2|198500.2|198375.2|198488.4|198359|2
1724971720000|2024-08-29 22:48:40|198500.1|198375.1|198500.2|198375.2|198500.2|198375.2|198500.1|198375.1|2
1724971730000|2024-08-29 22:48:50|198500.3|198375.3|198500.3|198375.3|198500.3|198375.3|198500.3|198375.3|1
1724971740000|2024-08-29 22:49:00|198489.5|198357.9|198489.5|198357.9|198489.5|198357.9|198489.5|198357.9|1
1724971760000|2024-08-29 22:49:20|198489.3|198358.1|198487.2|198357.9|198504.9|198358.1|198487.2|198340|4
1724971770000|2024-08-29 22:49:30|198499.7|198374.7|198499.6|198374.6|198499.7|198374.7|198499.6|198374.6|2
1724971800000|2024-08-29 22:50:00|198486.8|198358.4|198486.8|198358.4|198486.8|198358.4|198486.8|198358.4|1
1724971810000|2024-08-29 22:50:10|198486.9|198358.6|198486.9|198358.6|198486.9|198358.6|198486.9|198358.6|1
1724971820000|2024-08-29 22:50:20|198486.8|198358.8|198505.2|198367.8|198505.2|198374.7|198486.8|198358.8|3
1724971860000|2024-08-29 22:51:00|198501.2|198341.6|198501.2|198341.6|198501.2|198341.6|198501.2|198341.6|1
1724971880000|2024-08-29 22:51:20|198505.2|198367.8|198505.2|198367.8|198505.2|198367.8|198505.2|198367.8|1
1724971900000|2024-08-29 22:51:40|198512.1|198387.1|198505.2|198367.8|198512.1|198387.1|198505.2|198367.8|2
1724971910000|2024-08-29 22:51:50|198501.2|198341.6|198501.2|198341.6|198501.2|198341.6|198501.2|198341.6|1
1724971930000|2024-08-29 22:52:10|198505.2|198367.8|198505.2|198367.8|198505.2|198367.8|198505.2|198367.8|1
1724971950000|2024-08-29 22:52:30|198512.1|198387.1|198505.2|198367.8|198512.1|198387.1|198505.2|198367.8|2
1724971970000|2024-08-29 22:52:50|198501.2|198341.6|198501.2|198341.6|198501.2|198341.6|198501.2|198341.6|1
1724971990000|2024-08-29 22:53:10|198510.1|198385.1|198505.2|198367.8|198510.1|198385.1|198505.2|198367.8|2
1724972010000|2024-08-29 22:53:30|198506.3|198367.6|198506.3|198367.6|198506.3|198367.6|198506.3|198367.6|1
1724972020000|2024-08-29 22:53:40|198504.1|198341|198504.1|198341|198504.1|198341|198504.1|198341|1
1724972040000|2024-08-29 22:54:00|198506.7|198367.5|198506.7|198367.5|198506.7|198367.5|198506.7|198367.5|1
1724972060000|2024-08-29 22:54:20|198510.1|198374.1|198500.9|198374.5|198510.1|198375.2|198500.9|198374.1|4
1724972080000|2024-08-29 22:54:40|198492.3|198355.2|198492.3|198355.2|198492.3|198355.2|198492.3|198355.2|1
1724972090000|2024-08-29 22:54:50|198492.2|198355.4|198492|198355.1|198492.2|198355.4|198492|198355|3
1724972100000|2024-08-29 22:55:00|198501.4|198375.4|198501.4|198375.5|198501.4|198375.5|198501.4|198375.4|2
1724972110000|2024-08-29 22:55:10||198375.6||198375.6||198375.6||198375.6|1
1724972120000|2024-08-29 22:55:20|198501.3|198386|198543.1|198328.5|198563.9|198386|198501.3|198328.5|5
1724972130000|2024-08-29 22:55:30|198546.8|198332.2|198548.5|198332.8|198548.5|198332.8|198546.8|198332.2|2
1724972140000|2024-08-29 22:55:40||198332.9||198332.9||198332.9||198332.9|1
1724972160000|2024-08-29 22:56:00|198491.2|198353.7|198491.2|198353.7|198491.2|198353.7|198491.2|198353.7|1
1724972170000|2024-08-29 22:56:10|198491.1|198353.9|198491.1|198353.9|198491.1|198353.9|198491.1|198353.9|1
1724972180000|2024-08-29 22:56:20|198491|198379.8|198504.8|198379.8|198504.8|198379.8|198491|198379.8|2
1724972230000|2024-08-29 22:57:10|198495.9|198341.8|198495.9|198341.8|198495.9|198341.8|198495.9|198341.8|1
1724972240000|2024-08-29 22:57:20|198507.2|198382.2|198507.2|198382.2|198507.2|198382.2|198507.2|198382.2|1
1724972270000|2024-08-29 22:57:50|198512.4|198387.4|198559.4|198340.6|198559.4|198387.4|198512.4|198340.6|2
1724972280000|2024-08-29 22:58:00|198559.2|198341|198551.2|198333.3|198559.2|198341|198551.2|198333.3|4
1724972290000|2024-08-29 22:58:10|198555.2|198337.3|198555.2|198337.3|198555.2|198337.3|198555.2|198337.3|1
1724972310000|2024-08-29 22:58:30||198398.6||198398.6||198398.6||198398.6|1
1724972320000|2024-08-29 22:58:40|198502|198357.8|198587.5|198368.1|198587.5|198368.1|198502|198357.8|3
1724972330000|2024-08-29 22:58:50|198586.6|198368.3|198586.6|198368.3|198586.6|198368.3|198586.6|198368.3|1
1724972340000|2024-08-29 22:59:00|198586.8|198371.7|198586.8|198372.8|198586.8|198372.8|198586.8|198371.7|2
1724972350000|2024-08-29 22:59:10|198614.7|198334.9|198614.7|198334.9|198614.7|198334.9|198614.7|198334.9|1
1724972360000|2024-08-29 22:59:20||198335.1||198335.1||198335.1||198335.1|1
1724972370000|2024-08-29 22:59:30|198592.2|198378.3|198619.3|198402.7|198619.3|198402.7|198592.2|198378.3|2
1724972380000|2024-08-29 22:59:40|198619.2|198402.8|198619.2|198402.8|198619.2|198402.8|198619.2|198402.8|1
1724972390000|2024-08-29 22:59:50|198615.1|198398.7|198618.9|198403.3|198618.9|198403.3|198615.1|198398.7|2
1724972400000|2024-08-29 23:00:00|198604.5|198414.1|198604.2|198415.1|198604.5|198415.3|198604.2|198414.1|3
1724972410000|2024-08-29 23:00:10|198570.7|198445.7|198570.7|198445.7|198570.7|198445.7|198570.7|198445.7|1
1724972420000|2024-08-29 23:00:20|198612.3|198420.2|198619.5|198420.4|198619.5|198421|198612.3|198420.2|4
1724972430000|2024-08-29 23:00:30|198638.6|198447.2|198647.1|198451.6|198647.1|198451.6|198638.6|198446.4|8
1724972440000|2024-08-29 23:00:40|198650.7|198455.2|198677.7|198483.1|198677.7|198516.4|198650.7|198455.2|4
1724972450000|2024-08-29 23:00:50|198677.5|198482.9|198678.3|198483.9|198678.3|198483.9|198677.5|198482.9|5
1724972460000|2024-08-29 23:01:00|198682|198487.6|198684.3|198488.2|198689.8|198524.4|198682|198487.6|8
1724972470000|2024-08-29 23:01:10|198688|198491.9|198696|198495.6|198696|198495.6|198688|198491.9|3
1724972490000|2024-08-29 23:01:30|198664.6|198539.6|198719.6|198515|198723|198558.5|198664.6|198515|5
1724972500000|2024-08-29 23:01:40|198717.4|198543.8|198718.2|198521.6|198718.2|198553.1|198716.8|198521.6|4
1724972510000|2024-08-29 23:01:50||198553.1||198553.1||198553.1||198553.1|1
1724972520000|2024-08-29 23:02:00|198718|198555.3|198724.6|198530.2|198724.6|198563|198688.3|198520.5|13
1724972530000|2024-08-29 23:02:10||198530.4||198530.5||198530.5||198530.4|2
1724972540000|2024-08-29 23:02:20|198724.4|198530.3|198725.7|198533.3|198725.7|198533.3|198724.4|198530.3|4
1724972570000|2024-08-29 23:02:50|198746.9|198503.3|198746.6|198502.9|198746.9|198503.3|198746.6|198502.9|2
1724972580000|2024-08-29 23:03:00|198682.8|198553.5|198692.6|198567.6|198692.6|198567.6|198682.8|198553.5|2
1724972600000|2024-08-29 23:03:20|198691.6|198566.4|198646.3|198481.3|198691.6|198566.4|198629.2|198481.3|13
1724972610000|2024-08-29 23:03:30|198646.1|198480.6|198645.4|198480.6|198646.3|198480.6|198645.4|198480.6|5
1724972630000|2024-08-29 23:03:50|198609.9|198468.9|198609.9|198468.9|198609.9|198468.9|198609.9|198468.9|1
1724972650000|2024-08-29 23:04:10|198617.6|198492.6|198617.6|198492.6|198617.6|198492.6|198617.6|198492.6|1
1724972660000|2024-08-29 23:04:20|198620.4|198495.4|198610.2|198482.4|198620.4|198495.4|198609.7|198482.4|3
1724972700000|2024-08-29 23:05:00|198608.3|198449.3|198607.1|198450.7|198608.3|198450.7|198607.1|198449.3|2
1724972710000|2024-08-29 23:05:10|198609.2|198484.2|198606.7|198481.7|198609.2|198484.2|198606.7|198481.7|2
1724972720000|2024-08-29 23:05:20|198610.6|198485.6|198610.6|198485.6|198610.6|198485.6|198610.6|198485.6|1
1724972740000|2024-08-29 23:05:40|198618.2|198493.2|198611.6|198486.6|198618.2|198493.2|198611.6|198486.6|2
1724972750000|2024-08-29 23:05:50|198609.4|198481.9|198611|198478.7|198611|198481.9|198609.4|198478.7|2
1724972780000|2024-08-29 23:06:20|198591.9|198464.2|198545.3|198414|198591.9|198464.2|198544.1|198413.9|3
1724972790000|2024-08-29 23:06:30||198414.1||198414.1||198414.1||198414.1|1
1724972810000|2024-08-29 23:06:50|198550|198418.8|198569.8|198434.6|198569.8|198436|198550|198418.8|4
1724972820000|2024-08-29 23:07:00|198571.3|198440.4|198571.3|198440.4|198571.3|198440.4|198571.3|198440.4|1
1724972840000|2024-08-29 23:07:20|198578.9|198426.3|198611.4|198418.8|198611.4|198426.3|198577.2|198418.8|3
1724972850000|2024-08-29 23:07:30|198610.9|198414|198610.9|198414|198610.9|198414|198610.9|198414|1
1724972860000|2024-08-29 23:07:40|198612|198445|198610.9|198445|198612|198450.9|198610.9|198445|3
1724972880000|2024-08-29 23:08:00|198575.5|198427.6|198575.5|198427.6|198575.5|198427.6|198575.5|198427.6|1
1724972890000|2024-08-29 23:08:10|198574|198431.3|198584.7|198457.4|198584.7|198457.4|198574|198431.3|3
1724972900000|2024-08-29 23:08:20|198584.5|198454.9|198578.6|198451.3|198584.5|198457.8|198578.6|198447.6|5
1724972910000|2024-08-29 23:08:30|198570.6|198444.1|198575.3|198449|198575.3|198449|198570.6|198444.1|3
1724972930000|2024-08-29 23:08:50||198449.1||198449.1||198449.1||198449.1|1
1724972940000|2024-08-29 23:09:00|198570.6|198433.5|198570.5|198431.3|198570.6|198433.5|198570.5|198431.3|2
1724972960000|2024-08-29 23:09:20|198570.4|198431.4|198579.6|198454.6|198579.6|198454.6|198570.4|198431.4|2
1724973000000|2024-08-29 23:10:00|198584.8|198421.1|198584.8|198421.1|198584.8|198421.1|198584.8|198421.1|1
1724973010000|2024-08-29 23:10:10|198568.7|198434.8|198568.7|198434.8|198568.7|198434.8|198568.7|198434.8|1
1724973020000|2024-08-29 23:10:20|198579.2|198454.2|198579.2|198454.2|198579.2|198454.2|198579.2|198454.2|1
1724973030000|2024-08-29 23:10:30|198574.6|198449.6|198574.6|198449.6|198574.6|198449.6|198574.6|198449.6|1
1724973040000|2024-08-29 23:10:40|198574.5|198449.5|198574.7|198449.7|198574.7|198449.7|198574.5|198449.5|2
1724973050000|2024-08-29 23:10:50|198568.9|198435.5|198568.9|198435.5|198568.9|198435.5|198568.9|198435.5|1
1724973060000|2024-08-29 23:11:00|198609.8|198475.5|198609.8|198475.5|198609.8|198475.5|198609.8|198475.5|1
1724973070000|2024-08-29 23:11:10|198628.3|198463.7|198605.7|198464|198628.3|198464|198584.9|198459.9|3
1724973080000|2024-08-29 23:11:20|198601.7|198465.4|198601.7|198465.4|198601.7|198465.4|198601.7|198465.4|1
1724973100000|2024-08-29 23:11:40|198612.5|198463.5|198599.2|198472.6|198612.5|198472.6|198599.2|198463.5|2
1724973110000|2024-08-29 23:11:50|198610.1|198475.2|198610.1|198475.2|198610.1|198475.2|198610.1|198475.2|1
1724973120000|2024-08-29 23:12:00|198570.5|198413.5|198564.6|198436|198570.5|198437.2|198564.6|198407.8|4
1724973130000|2024-08-29 23:12:10|198559.7|198431.1|198575.8|198392.9|198575.8|198431.1|198552|198387.9|9
1724973150000|2024-08-29 23:12:30|198574.3|198395.1|198574.3|198395.1|198574.3|198395.1|198574.3|198395.1|1
1724973160000|2024-08-29 23:12:40|198588.3|198410.2|198644.4|198460.2|198646.5|198464.8|198588.3|198410.2|7
1724973170000|2024-08-29 23:12:50|198642.2|198460|198678.6|198505.7|198678.6|198505.7|198642.2|198460|4
1724973190000|2024-08-29 23:13:10|198709.3|198523.4|198709.3|198523.4|198709.3|198523.4|198709.3|198523.4|1
1724973210000|2024-08-29 23:13:30|198646.5|198507.7|198646.5|198507.7|198646.5|198507.7|198646.5|198507.7|1
1724973230000|2024-08-29 23:13:50|198647.9|198504.8|198647.9|198504.8|198647.9|198504.8|198647.9|198504.8|1
1724973260000|2024-08-29 23:14:20|198713.6|198514.6|198713.6|198514.6|198713.6|198514.6|198713.6|198514.6|1
1724973270000|2024-08-29 23:14:30|198703.1|198525.6|198632.9|198507.9|198703.1|198525.6|198632.9|198507.9|2
1724973290000|2024-08-29 23:14:50|198644.4|198508.5|198644.4|198508.5|198644.4|198508.5|198644.4|198508.5|1
1724973300000|2024-08-29 23:15:00|198702.8|198508.6|198702.8|198525.7|198702.8|198525.7|198702.8|198508.6|2
1724973310000|2024-08-29 23:15:10|198702.7|198525|198702.6|198525|198702.7|198525|198702.6|198525|2
1724973320000|2024-08-29 23:15:20|198702.5|198522.3|198653.1|198511|198702.5|198522.3|198653.1|198511|3
1724973330000|2024-08-29 23:15:30|198644|198503.2|198644|198503.2|198644|198503.2|198644|198503.2|1
1724973340000|2024-08-29 23:15:40|198621.5|198496.5|198621.5|198496.5|198621.5|198496.5|198621.5|198496.5|1
1724973370000|2024-08-29 23:16:10|198697.7|198512.9|198697.7|198512.9|198697.7|198512.9|198697.7|198512.9|1
1724973380000|2024-08-29 23:16:20|198626.3|198501.3|198626.3|198501.3|198626.3|198501.3|198626.3|198501.3|1
1724973420000|2024-08-29 23:17:00|198680.2|198519.7|198680.2|198519.7|198680.2|198519.7|198680.2|198519.7|1
1724973430000|2024-08-29 23:17:10|198676.5|198517|198626.8|198501.8|198676.5|198517|198626.8|198501.8|3
1724973470000|2024-08-29 23:17:50|198654.2|198514.5|198654.2|198514.5|198654.2|198514.5|198654.2|198514.5|1
1724973480000|2024-08-29 23:18:00|198653.9|198514.1|198653.9|198514.1|198653.9|198514.1|198653.9|198514.1|1
1724973490000|2024-08-29 23:18:10|198626.7|198501.7|198626.7|198501.7|198626.7|198501.7|198626.7|198501.7|1
1724973540000|2024-08-29 23:19:00|198667.4|198500.2|198619.7|198494.7|198667.4|198500.2|198619.7|198494.7|2
1724973590000|2024-08-29 23:19:50|198667.4|198500.2|198667.4|198500.2|198667.4|198500.2|198667.4|198500.2|1
1724973600000|2024-08-29 23:20:00|198619.7|198494.7|198619.7|198494.7|198619.7|198494.7|198619.7|198494.7|1
1724973640000|2024-08-29 23:20:40|198654.7|198512.8|198599.9|198468.8|198654.7|198513.1|198595.1|198464.1|5
1724973650000|2024-08-29 23:20:50|198599.7|198468.9|198599.7|198468.9|198599.7|198468.9|198599.7|198468.9|1
1724973670000|2024-08-29 23:21:10||198469||198469||198469||198469|1
1724973680000|2024-08-29 23:21:20|198621.3|198475.3|198621.3|198475.3|198621.3|198475.3|198621.3|198475.3|1
1724973690000|2024-08-29 23:21:30|198621.2|198475.4|198621.2|198475.4|198621.2|198475.4|198621.2|198475.4|1
1724973700000|2024-08-29 23:21:40|198589.2|198464.2|198560|198429|198599.9|198469.1|198560|198429|4
1724973710000|2024-08-29 23:21:50|198559.8|198429.1|198559.8|198429.1|198559.8|198429.1|198559.8|198429.1|1
1724973720000|2024-08-29 23:22:00|198557.1|198370.2|198532.7|198366.8|198562.2|198370.2|198528.1|198361.9|6
1724973730000|2024-08-29 23:22:10|198525.7|198361.2|198531.9|198365.8|198533|198370.1|198524.8|198361|13
1724973740000|2024-08-29 23:22:20|198532.1|198365.5|198561.8|198425.3|198562.9|198425.8|198532.1|198365.5|9
1724973750000|2024-08-29 23:22:30|198550.8|198418.6|198554.2|198391.3|198555.8|198423.7|198550.8|198390.3|4
1724973770000|2024-08-29 23:22:50|198557.2|198424.8|198557.2|198424|198557.2|198424.8|198557.2|198424|2
1724973780000|2024-08-29 23:23:00|198580.1|198429|198568.5|198426|198580.1|198429|198568.5|198426|2
1724973800000|2024-08-29 23:23:20|198556.8|198423|198548.5|198423.5|198556.8|198423.5|198548.5|198423|2
1724973820000|2024-08-29 23:23:40|198544.6|198419.6|198544.6|198419.6|198544.6|198419.6|198544.6|198419.6|1
1724973840000|2024-08-29 23:24:00|198570.1|198409.5|198570.1|198409.5|198570.1|198409.5|198570.1|198409.5|1
1724973850000|2024-08-29 23:24:10|198563.2|198415.6|198563.2|198415.6|198563.2|198415.6|198563.2|198415.6|1
1724973860000|2024-08-29 23:24:20|198544.6|198419.6|198544.6|198419.6|198544.6|198419.6|198544.6|198419.6|1
1724973890000|2024-08-29 23:24:50|198566|198413.4|198569.4|198409.9|198569.4|198413.4|198566|198409.9|2
1724973910000|2024-08-29 23:25:10|198544.9|198419.9|198544.9|198419.9|198544.9|198419.9|198544.9|198419.9|1
1724973950000|2024-08-29 23:25:50|198558.2|198425.2|198556.2|198425.4|198558.2|198425.4|198556.2|198425.2|2
1724973960000|2024-08-29 23:26:00|198556|198425.5|198556|198425.5|198556|198425.5|198556|198425.5|1
1724973970000|2024-08-29 23:26:10|198555.8|198425.7|198549.4|198424.4|198555.8|198425.7|198549.4|198424.4|2
1724973990000|2024-08-29 23:26:30|198549.3|198424.3|198549.5|198424.5|198549.5|198424.5|198549.3|198424.3|2
1724974000000|2024-08-29 23:26:40|198545.7|198420.7|198547.3|198422.3|198547.3|198422.3|198545.7|198420.7|2
1724974010000|2024-08-29 23:26:50|198546.1|198421.1|198546.1|198421.1|198546.1|198421.1|198546.1|198421.1|1
1724974020000|2024-08-29 23:27:00|198541.2|198411.7|198542.1|198417.1|198542.1|198417.1|198541.2|198411.7|2
1724974060000|2024-08-29 23:27:40|198540.9|198413.2|198540.9|198413.2|198540.9|198413.2|198540.9|198413.2|1
1724974080000|2024-08-29 23:28:00|198540.8|198420.3|198545.3|198420.3|198545.3|198420.3|198540.8|198420.3|2
1724974100000|2024-08-29 23:28:20|198539.2|198413.6|198537.9|198412.9|198539.6|198413.6|198537.9|198411.8|3
1724974110000|2024-08-29 23:28:30|198534.1|198401.6|198534.1|198401.6|198534.1|198401.6|198534.1|198401.6|1
1724974120000|2024-08-29 23:28:40|198534|198401.7|198534|198401.7|198534|198401.7|198534|198401.7|1
1724974130000|2024-08-29 23:28:50|198533.9|198401.9|198537.3|198412.3|198537.3|198412.3|198533.9|198401.9|2
1724974150000|2024-08-29 23:29:10|198537.4|198412.4|198537.4|198412.4|198537.4|198412.4|198537.4|198412.4|1
1724974170000|2024-08-29 23:29:30|198533.7|198402.3|198536.3|198402.8|198536.3|198402.8|198533.7|198402.3|2
1724974190000|2024-08-29 23:29:50|198597.9|198347.9|198574.6|198378.9|198597.9|198379.1|198574.6|198347.9|7
1724974200000|2024-08-29 23:30:00|198574.8|198413.4|198536.1|198411.1|198574.8|198418.3|198536.1|198411.1|4
1724974210000|2024-08-29 23:30:10|198536.4|198411.4|198553.4|198406.9|198589.6|198437.8|198536.4|198399.7|9
1724974220000|2024-08-29 23:30:20|198553.3|198407.1|198553.3|198407.1|198553.3|198407.1|198553.3|198407.1|1
1724974230000|2024-08-29 23:30:30|198546.6|198401.8|198538.4|198388|198546.6|198401.8|198538.4|198388|2
1724974240000|2024-08-29 23:30:40|198537.7|198388.2|198538.2|198388.6|198539.3|198388.6|198537.7|198388|3
1724974250000|2024-08-29 23:30:50|198538.1|198388.7|198539.5|198388.7|198539.7|198390.6|198538.1|198388.7|3
1724974260000|2024-08-29 23:31:00|198536.6|198366|198536.6|198366|198536.6|198366|198536.6|198366|1
1724974270000|2024-08-29 23:31:10|198536.5|198407.5|198536.5|198407.6|198536.5|198407.6|198536.5|198407.5|2
1724974280000|2024-08-29 23:31:20|198541.4|198416.4|198541.4|198416.4|198541.4|198416.4|198541.4|198416.4|1
1724974300000|2024-08-29 23:31:40|198540.9|198415.9|198542.1|198417.1|198542.1|198417.1|198540.9|198415.9|2
1724974310000|2024-08-29 23:31:50|198541|198416|198534.6|198407.9|198541|198416|198534.6|198407.9|2
1724974320000|2024-08-29 23:32:00|198535.6|198410.6|198508.4|198369.3|198535.6|198410.6|198503.5|198365.4|8
1724974330000|2024-08-29 23:32:10|198508.3|198369.4|198508.2|198369.5|198508.3|198369.5|198508.2|198369.4|2
1724974350000|2024-08-29 23:32:30|198516.2|198369.6|198512.4|198387.4|198516.2|198391.2|198512.4|198369.6|3
1724974360000|2024-08-29 23:32:40|198495|198370|198494.6|198369.6|198495|198370|198494.6|198369.6|2
1724974370000|2024-08-29 23:32:50|198498.9|198373.9|198499.5|198374.5|198499.5|198374.5|198498.9|198373.9|2
1724974380000|2024-08-29 23:33:00|198494.5|198369.5|198499.1|198374.1|198499.6|198374.6|198493.6|198368.6|7
1724974390000|2024-08-29 23:33:10|198495.8|198370.8|198495.8|198370.8|198495.8|198370.8|198495.8|198370.8|1
1724974420000|2024-08-29 23:33:40|198489.7|198356.4|198489.7|198356.4|198489.7|198356.4|198489.7|198356.4|1
1724974440000|2024-08-29 23:34:00|198498.2|198373.2|198498.2|198373.2|198498.2|198373.2|198498.2|198373.2|1
1724974460000|2024-08-29 23:34:20|198497.8|198345.4|198497.8|198345.4|198497.8|198345.4|198497.8|198345.4|1
1724974470000|2024-08-29 23:34:30|198489.7|198315.3|198489.7|198315.3|198489.7|198315.3|198489.7|198315.3|1
1724974490000|2024-08-29 23:34:50|198498.1|198345.7|198498.1|198345.7|198498.1|198345.7|198498.1|198345.7|1
1724974500000|2024-08-29 23:35:00|198498.5|198373.5|198501.9|198367.6|198501.9|198373.5|198498.5|198367.6|2
1724974520000|2024-08-29 23:35:20|198500.3|198369.6|198494.2|198348|198500.3|198369.6|198494.2|198348|2
1724974530000|2024-08-29 23:35:30|198485.4|198360.1|198485.4|198360.1|198485.4|198360.1|198485.4|198360.1|1
1724974540000|2024-08-29 23:35:40|198485.3|198360.3|198485.3|198360.3|198485.3|198360.3|198485.3|198360.3|1
1724974550000|2024-08-29 23:35:50|198482.8|198349.8|198494.9|198369.9|198494.9|198369.9|198482.8|198349.8|2
1724974580000|2024-08-29 23:36:20|198482.7|198350.1|198483|198350.2|198483|198350.2|198482.7|198350.1|2
1724974600000|2024-08-29 23:36:40|198495.4|198370.4|198495.4|198370.4|198495.4|198370.4|198495.4|198370.4|1
1724974610000|2024-08-29 23:36:50|198499.2|198362.8|198499.2|198362.8|198499.2|198362.8|198499.2|198362.8|1
1724974620000|2024-08-29 23:37:00|198498.3|198364.5|198485.4|198360.4|198498.3|198364.5|198485.4|198360.4|2
1724974630000|2024-08-29 23:37:10|198485.5|198360.5|198485.5|198360.5|198485.5|198360.5|198485.5|198360.5|1
1724974640000|2024-08-29 23:37:20|198487.2|198362.2|198492.7|198367.7|198492.9|198367.9|198487.2|198362.2|6
1724974670000|2024-08-29 23:37:50|198492.8|198367.8|198481.9|198348.4|198492.8|198367.8|198481.9|198348.4|2
1724974680000|2024-08-29 23:38:00|198487.2|198348.5|198487.5|198346.7|198487.5|198348.5|198487.2|198339.3|3
1724974700000|2024-08-29 23:38:20|198497.4|198369.4|198497.4|198369.4|198497.4|198369.4|198497.4|198369.4|1
1724974730000|2024-08-29 23:38:50|198487.5|198346.7|198513.2|198314.6|198513.2|198346.7|198487.5|198307.8|4
1724974740000|2024-08-29 23:39:00|198517.8|198311.5|198515.8|198311.8|198517.8|198311.8|198515.8|198311.5|2
1724974760000|2024-08-29 23:39:20||198339.1||198339.1||198339.1||198339.1|1
1724974770000|2024-08-29 23:39:30|198491.4|198341.2|198491.4|198341.2|198491.4|198341.2|198491.4|198341.2|1
1724974790000|2024-08-29 23:39:50|198515.8|198339.1|198515.8|198339.1|198515.8|198339.1|198515.8|198339.1|1
1724974800000|2024-08-29 23:40:00|198517|198340.3|198515.5|198340.3|198517|198340.3|198515.5|198340.3|2
1724974820000|2024-08-29 23:40:20|198523.2|198390.5|198523.2|198390.5|198523.2|198390.5|198523.2|198390.5|1
1724974830000|2024-08-29 23:40:30|198520.7|198395.7|198514.2|198389.2|198520.7|198395.7|198514.2|198389.2|2
1724974840000|2024-08-29 23:40:40|198520.7|198395.7|198527.4|198375.2|198527.4|198395.7|198514.2|198375.2|3
1724974850000|2024-08-29 23:40:50|198527.3|198375.3|198527.3|198375.3|198527.3|198375.3|198527.3|198375.3|1
1724974860000|2024-08-29 23:41:00|198525.9||198525.9||198525.9||198525.9||1
1724974870000|2024-08-29 23:41:10|198525.8|198375.4|198525.8|198375.4|198525.8|198375.4|198525.8|198375.4|1
1724974880000|2024-08-29 23:41:20|198513.2|198388.2|198513.2|198388.2|198513.2|198388.2|198513.2|198388.2|1
1724974900000|2024-08-29 23:41:40|198525.6|198375.1|198525.6|198375.1|198525.6|198375.1|198525.6|198375.1|1
1724974910000|2024-08-29 23:41:50|198525.5|198369.1|198533.3|198369.1|198533.3|198369.1|198525.5|198369.1|2
1724974920000|2024-08-29 23:42:00|198531.1|198369.2|198514.7|198365.5|198531.1|198374.7|198514.7|198365.5|3
1724974950000|2024-08-29 23:42:30|198509.6|198384.6|198509.6|198384.6|198509.6|198384.6|198509.6|198384.6|1
1724974970000|2024-08-29 23:42:50|198512.6|198387.6|198526|198372.6|198526|198387.6|198512.6|198372.6|2
1724975010000|2024-08-29 23:43:30|198512.6|198387.6|198512.6|198387.6|198512.6|198387.6|198512.6|198387.6|1
1724975020000|2024-08-29 23:43:40|198532.7|198373.8|198532.7|198373.8|198532.7|198373.8|198532.7|198373.8|1
1724975030000|2024-08-29 23:43:50|198526|198392|198519|198372.3|198526|198392|198519|198372.3|3
1724975060000|2024-08-29 23:44:20|198506.1|198381.1|198506.1|198381.1|198506.1|198381.1|198506.1|198381.1|1
1724975080000|2024-08-29 23:44:40|198507.2|198382.2|198491.6|198300.8|198528.9|198382.2|198490.8|198300.8|5
1724975090000|2024-08-29 23:44:50|198491.5|198300.9|198464.7|198307.5|198491.5|198324.5|198464.7|198280.9|10
1724975100000|2024-08-29 23:45:00||198281.9||198307.5||198307.5||198281.9|2
1724975110000|2024-08-29 23:45:10||198307.6||198307.6||198307.6||198307.6|1
1724975120000|2024-08-29 23:45:20|198464.6|198307.7|198443|198318|198464.6|198318|198443|198307.7|2
1724975130000|2024-08-29 23:45:30|198443.1|198318.1|198443.1|198318.1|198443.1|198318.1|198443.1|198318.1|1
1724975150000|2024-08-29 23:45:50|198468.9|198312.2|198468.2|198312.4|198468.9|198312.4|198468.2|198312.2|2
1724975160000|2024-08-29 23:46:00|198468.1||198468.1||198468.1||198468.1||1
1724975170000|2024-08-29 23:46:10||198312.5||198312.5||198312.5||198312.5|1
1724975180000|2024-08-29 23:46:20|198442.7|198317.7|198442.8|198317.8|198442.8|198317.8|198442.7|198317.7|2
1724975190000|2024-08-29 23:46:30|198473.1|198348.1|198473.1|198348.1|198473.1|198348.1|198473.1|198348.1|1
1724975200000|2024-08-29 23:46:40|198480.5|198340.4|198480.5|198340.4|198480.5|198340.4|198480.5|198340.4|1
1724975210000|2024-08-29 23:46:50|198495|198348.6|198638.2|198328.2|198638.2|198348.6|198495|198292.6|6
1724975220000|2024-08-29 23:47:00|198637.7|198327.7|198650.9|198340.9|198651.4|198341.4|198637.6|198327.6|9
1724975230000|2024-08-29 23:47:10|198650.5|198340.5|198649.8|198339.8|198650.5|198340.5|198649.8|198339.8|3
1724975240000|2024-08-29 23:47:20|198649.9|198339.9|198639.2|198387.5|198649.9|198387.5|198639.2|198339.4|5
1724975250000|2024-08-29 23:47:30|198622.9|198312.9|198618.6|198308.6|198622.9|198312.9|198618.6|198308.6|2
1724975260000|2024-08-29 23:47:40|198623.1|198313.1|198623.1|198313.1|198623.1|198313.1|198623.1|198313.1|1
1724975270000|2024-08-29 23:47:50|198639.2|198369.8|198639.2|198366.8|198639.2|198369.8|198639.2|198366.8|4
1724975280000|2024-08-29 23:48:00||198365.6||198366.2||198406.2||198365.6|3
1724975290000|2024-08-29 23:48:10||198367||198370.1||198370.1||198367|2
1724975300000|2024-08-29 23:48:20|198623.5|198313.5|198623.5|198313.5|198623.5|198313.5|198623.5|198313.5|1
1724975310000|2024-08-29 23:48:30|198618.9|198308.9|198618.9|198308.9|198618.9|198308.9|198618.9|198308.9|1
1724975320000|2024-08-29 23:48:40|198618.8|198308.8|198639.2|198367.3|198639.2|198367.3|198618.8|198308.8|2
1724975340000|2024-08-29 23:49:00||198364.9||198366.5||198367.7||198364.9|3
1724975360000|2024-08-29 23:49:20|198617.6|198307.6|198617.6|198307.6|198617.6|198307.6|198617.6|198307.6|1
1724975370000|2024-08-29 23:49:30|198617.5|198307.5|198617.5|198307.5|198617.5|198307.5|198617.5|198307.5|1
1724975380000|2024-08-29 23:49:40|198639.2|198365.6|198639.2|198365.6|198639.2|198365.6|198639.2|198365.6|1
1724975390000|2024-08-29 23:49:50|198653.4|198343.4|198654.8|198344.8|198654.9|198344.9|198653.4|198343.4|7
1724975400000|2024-08-29 23:50:00|198639.2|198366.2|198639.2|198364.1|198639.2|198367.9|198639.2|198364.1|5
1724975410000|2024-08-29 23:50:10|198647.3|198337.3|198635.5|198325.5|198647.3|198337.3|198635.4|198325.4|3
1724975420000|2024-08-29 23:50:20|198634.9|198324.9|198648.8|198338.8|198649.2|198339.2|198624.6|198314.6|5
1724975430000|2024-08-29 23:50:30|198651.4|198341.4|198652.6|198342.6|198653.2|198343.2|198651.4|198341.4|7
1724975440000|2024-08-29 23:50:40|198652.5|198342.5|198660.6|198365.6|198660.6|198365.6|198652.5|198342.5|4
1724975450000|2024-08-29 23:50:50|198660.3|198365.5|198660.3|198365.5|198660.3|198365.5|198660.3|198365.5|1
1724975460000|2024-08-29 23:51:00|198648.8|198338.8|198648.6|198338.6|198648.8|198338.8|198644.5|198334.5|3
1724975480000|2024-08-29 23:51:20|198654.9|198356.4|198654.9|198356.4|198654.9|198356.4|198654.9|198356.4|1
1724975490000|2024-08-29 23:51:30|198654.2|198356.8|198662.3|198352.3|198662.3|198356.8|198647.8|198337.8|9
1724975500000|2024-08-29 23:51:40|198662.6|198352.6|198660|198350|198669|198359|198660|198350|4
1724975520000|2024-08-29 23:52:00|198659.3|198349.3|198658.6|198348.6|198659.3|198349.3|198658.6|198348.6|3
1724975530000|2024-08-29 23:52:10|198659.1|198349.1|198659.1|198349.1|198659.1|198349.1|198659.1|198349.1|1
1724975540000|2024-08-29 23:52:20|198653.6|198343.6|198653.6|198343.6|198653.6|198343.6|198653.6|198343.6|1
1724975550000|2024-08-29 23:52:30|198650.7|198340.7|198650.7|198340.7|198650.7|198340.7|198650.7|198340.7|1
1724975560000|2024-08-29 23:52:40|198640.8|198358.2|198640.8|198358.2|198640.8|198358.2|198640.8|198358.2|1
1724975570000|2024-08-29 23:52:50|198643.2|198355.3|198644.8|198356.5|198644.8|198356.5|198643.2|198355.3|3
1724975580000|2024-08-29 23:53:00|198644.5|198354.8|198644.5|198354.8|198644.5|198354.8|198644.5|198354.8|1
1724975590000|2024-08-29 23:53:10|198651.2|198341.2|198651.2|198341.2|198651.2|198341.2|198651.2|198341.2|1
1724975610000|2024-08-29 23:53:30|198652.8|198342.8|198652.7|198360.6|198654.6|198360.6|198652.7|198342.8|3
1724975640000|2024-08-29 23:54:00|198654.6|198344.6|198654.6|198344.6|198654.6|198344.6|198654.6|198344.6|1
1724975670000|2024-08-29 23:54:30|198655.5|198345.5|198652.5|198360.1|198655.5|198361.6|198652.3|198345.5|3
1724975700000|2024-08-29 23:55:00|198653.6|198343.6|198653.6|198343.6|198653.6|198343.6|198653.6|198343.6|1
1724975720000|2024-08-29 23:55:20|198652.9|198360.5|198652.9|198360.5|198652.9|198360.5|198652.9|198360.5|1
1724975730000|2024-08-29 23:55:30|198654|198360|198654|198360|198654|198360|198654|198360|1
1724975750000|2024-08-29 23:55:50|198654.5|198344.5|198654.5|198344.5|198654.5|198344.5|198654.5|198344.5|1
1724975780000|2024-08-29 23:56:20|198659.7|198349.7|198641.3|198354.3|198659.7|198354.3|198641.3|198345.3|3
1724975790000|2024-08-29 23:56:30|198642|198353.5|198642|198353.5|198642|198353.5|198642|198353.5|1
1724975810000|2024-08-29 23:56:50|198653.9|198343.9|198653.9|198343.9|198653.9|198343.9|198653.9|198343.9|1
1724975830000|2024-08-29 23:57:10|198653.1|198343.1|198647.8|198359.9|198654.4|198359.9|198647.8|198343.1|3
1724975860000|2024-08-29 23:57:40|198654.4|198344.4|198654.4|198344.4|198654.4|198344.4|198654.4|198344.4|1
1724975890000|2024-08-29 23:58:10|198648.5|198360.6|198648.5|198360.6|198648.5|198360.6|198648.5|198360.6|1
1724975910000|2024-08-29 23:58:30|198649.9|198359|198649.9|198359|198649.9|198359|198649.9|198359|1
1724975920000|2024-08-29 23:58:40|198647.3|198337.3|198655.3|198345.3|198655.3|198345.3|198647.3|198337.3|2
1724975940000|2024-08-29 23:59:00|198658.9|198348.9|198658.9|198348.9|198658.9|198348.9|198658.9|198348.9|1
1724975950000|2024-08-29 23:59:10|198650|198359.2|198650|198359.2|198650|198359.2|198650|198359.2|1
1724975970000|2024-08-29 23:59:30|198653|198358.4|198653|198343|198653|198358.4|198653|198343|2
1724976000000|2024-08-30 00:00:00|198652.3|198342.3|198632.7|198345.9|198652.3|198364|198632.6|198342.3|11
1724976010000|2024-08-30 00:00:10|198631.2|198345.2|198635.4|198344.5|198635.7|198347|198624.9|198344|7
1724976030000|2024-08-30 00:00:30|198635.3|198344.7|198648.6|198338.6|198648.6|198344.7|198635.3|198338.6|4
1724976040000|2024-08-30 00:00:40|198648.8|198338.8|198629.4|198351.4|198648.8|198351.4|198629.4|198332.2|5
1724976050000|2024-08-30 00:00:50|198629.1|198351.5|198635.3|198347.8|198635.3|198353|198624|198330.9|8
1724976060000|2024-08-30 00:01:00|198634.3|198347.9|198634.1|198347.8|198634.3|198347.9|198634.1|198347.8|2
1724976070000|2024-08-30 00:01:10|198633.9|198347.9|198633.8|198347.7|198633.9|198347.9|198633.8|198347.7|2
1724976080000|2024-08-30 00:01:20|198633.6|198347.8|198633.7|198323.7|198646|198347.8|198633.6|198323.7|4
1724976090000|2024-08-30 00:01:30|198638.1|198328.1|198646.9|198336.9|198647.1|198337.1|198637.7|198327.7|7
1724976100000|2024-08-30 00:01:40|198646.8|198336.8|198633.7|198351.5|198646.8|198351.5|198633.7|198336.8|2
1724976110000|2024-08-30 00:01:50|198633.6|198351.6|198634.3|198350.6|198634.3|198351.6|198633.6|198350.6|2
1724976120000|2024-08-30 00:02:00|198634.2|198355.9|198622.8|198356.1|198634.2|198356.1|198622.8|198355.9|3
1724976130000|2024-08-30 00:02:10|198622.6|198356.3|198619.8|198356.4|198622.6|198356.4|198619.8|198356.3|2
1724976140000|2024-08-30 00:02:20|198632.4|198322.4|198632.2|198322.2|198632.4|198322.4|198632.2|198322.2|3
1724976150000|2024-08-30 00:02:30|198634.8|198324.8|198549.4|198363.7|198634.8|198363.7|198549.4|198324.8|7
1724976160000|2024-08-30 00:02:40|198549.1|198364.1|198559.3|198362.9|198559.4|198364.5|198548.8|198362.9|4
1724976170000|2024-08-30 00:02:50|198559|198363.1|198552.5|198370|198559|198370|198552.2|198363.1|5
1724976180000|2024-08-30 00:03:00|198556|198371|198544.6|198371.3|198556|198373.3|198544.6|198371|3
1724976190000|2024-08-30 00:03:10|198544.3|198371.6|198542.4|198367.9|198544.3|198371.6|198542.4|198363.9|4
1724976200000|2024-08-30 00:03:20|198542.2|198368.2|198539.7|198378.6|198542.2|198378.6|198539.7|198367.2|3
1724976210000|2024-08-30 00:03:30|198539.5|198378.9|198539.3|198379.3|198541.1|198386.6|198539.3|198378.9|4
1724976220000|2024-08-30 00:03:40|198522.7|198385.6|198525.7|198400.7|198540|198404.4|198522.7|198385.6|4
1724976230000|2024-08-30 00:03:50|198540|198404.4|198532.9|198366.2|198545.1|198404.4|198532.9|198366.2|8
1724976240000|2024-08-30 00:04:00|198535|198376.1|198530.4|198357.2|198535|198376.1|198530.4|198357.2|3
1724976250000|2024-08-30 00:04:10|198527.9|198348.4|198530.2|198357.7|198530.2|198357.7|198527.9|198348.4|2
1724976260000|2024-08-30 00:04:20|198517.7|198374.2|198517.3|198374.9|198520.7|198388.8|198517.3|198374.2|5
1724976270000|2024-08-30 00:04:30|198520.3|198389.3|198517|198375.6|198520.3|198389.3|198517|198375.6|4
1724976280000|2024-08-30 00:04:40|198520.3|198389.3|198529.5|198359|198529.5|198389.9|198516.7|198359|5
1724976290000|2024-08-30 00:04:50|198529.3|198359.5|198529.3|198359.5|198529.3|198359.5|198529.3|198359.5|1
1724976300000|2024-08-30 00:05:00|198528.7|198359.7|198529.4|198357.1|198529.4|198359.7|198527.8|198353.5|3
1724976310000|2024-08-30 00:05:10|198529.3|198357.5|198514.3|198372.7|198529.3|198373.9|198514.3|198357.5|3
1724976320000|2024-08-30 00:05:20|198514.1|198373.2|198514.1|198373.2|198514.1|198373.2|198514.1|198373.2|1
1724976330000|2024-08-30 00:05:30|198513.9|198373.7|198513.9|198373.7|198513.9|198373.7|198513.9|198373.7|1
1724976340000|2024-08-30 00:05:40|198513.7|198374.1|198527.1|198357.3|198527.1|198374.1|198513.7|198357.3|2
1724976350000|2024-08-30 00:05:50|198527|198357.6|198527|198357.6|198527|198357.6|198527|198357.6|1
1724976360000|2024-08-30 00:06:00|198526.7|198357.3|198526.6|198357.5|198526.7|198357.5|198526.6|198357.3|2
1724976370000|2024-08-30 00:06:10|198526.5|198357.8|198512.7|198374.9|198526.5|198374.9|198512.7|198357.8|2
1724976380000|2024-08-30 00:06:20|198512.5|198375.3|198512.5|198375.3|198512.5|198375.3|198512.5|198375.3|1
1724976390000|2024-08-30 00:06:30|198512.4|198375.6|198526|198358|198526|198375.6|198512.4|198358|2
1724976400000|2024-08-30 00:06:40|198525.9|198358.3|198525.9|198358.3|198525.9|198358.3|198525.9|198358.3|1
1724976410000|2024-08-30 00:06:50|198525.7|198358.5|198529.7|198369.2|198529.7|198369.2|198525.7|198358.5|3
1724976420000|2024-08-30 00:07:00|198529.5|198369.5|198575.4|198426.1|198591.1|198429.9|198529.5|198369.5|13
1724976430000|2024-08-30 00:07:10|198575.2|198426.6|198575.2|198426.6|198575.2|198426.6|198575.2|198426.6|1
1724976440000|2024-08-30 00:07:20|198574.1|198421.5|198574.1|198421.5|198574.1|198421.5|198574.1|198421.5|1
1724976450000|2024-08-30 00:07:30|198566.2|198418.1|198566.2|198418.1|198566.2|198418.1|198566.2|198418.1|1
1724976460000|2024-08-30 00:07:40|198553.6|198428.6|198555.3|198430.3|198555.3|198430.3|198553.6|198428.6|2
1724976470000|2024-08-30 00:07:50|198555.4|198430.4|198555.4|198430.4|198555.4|198430.4|198555.4|198430.4|1
1724976480000|2024-08-30 00:08:00|198565.7|198420.1|198567.4|198420.7|198567.4|198420.7|198565.7|198420.1|2
1724976490000|2024-08-30 00:08:10|198565.9|198414|198565.9|198414|198565.9|198414|198565.9|198414|1
1724976500000|2024-08-30 00:08:20|198565.6|198410.3|198573.7|198413.4|198573.7|198413.4|198565.6|198410.3|2
1724976510000|2024-08-30 00:08:30|198565.3|198422.2|198565.3|198422.3|198565.3|198422.3|198565.3|198422.2|2
1724976520000|2024-08-30 00:08:40|198573.2|198415.7|198540.1|198382.5|198573.2|198415.7|198540.1|198382.5|2
1724976530000|2024-08-30 00:08:50|198540|198382.6|198544.6|198381.1|198544.6|198382.6|198540|198381.1|2
1724976550000|2024-08-30 00:09:10|198544.7|198381.2|198512.3|198380|198544.7|198381.2|198512.3|198380|2
1724976560000|2024-08-30 00:09:20|198511.5|198382.2|198511.5|198382.2|198511.5|198382.2|198511.5|198382.2|1
1724976570000|2024-08-30 00:09:30|198529.4|198382.3|198529.4|198373.6|198529.4|198382.3|198529.4|198373.6|2
1724976580000|2024-08-30 00:09:40||198373.8||198373.8||198373.8||198373.8|1
1724976600000|2024-08-30 00:10:00|198529.3|198373.9|198529.3|198375.4|198529.3|198375.4|198529.3|198373.9|2
1724976610000|2024-08-30 00:10:10|198511.4|198385|198511.4|198385.1|198511.4|198385.1|198511.4|198385|2
1724976620000|2024-08-30 00:10:20||198383||198383||198383||198383|1
1724976630000|2024-08-30 00:10:30|198528.9|198373.6|198528.9|198375.6|198528.9|198375.6|198528.9|198373.6|3
1724976650000|2024-08-30 00:10:50||198375.7||198375.7||198375.7||198375.7|1
1724976660000|2024-08-30 00:11:00|198511.4|198375.8|198511.4|198386.2|198511.4|198386.2|198511.4|198375.8|2
1724976670000|2024-08-30 00:11:10|198511.3|198386.3|198511.3|198386.3|198511.3|198386.3|198511.3|198386.3|1
1724976680000|2024-08-30 00:11:20|198511.4|198386.4|198529.2|198376.2|198529.2|198386.4|198511.4|198376.2|2
1724976690000|2024-08-30 00:11:30||198376.3||198376.3||198376.3||198376.3|1
1724976700000|2024-08-30 00:11:40||198376.4||198376.4||198376.4||198376.4|1
1724976720000|2024-08-30 00:12:00|198511.5|198386.5|198511.5|198386.5|198511.5|198386.5|198511.5|198386.5|1
1724976730000|2024-08-30 00:12:10|198511.6|198386.6|198511.6|198386.6|198511.6|198386.6|198511.6|198386.6|1
1724976740000|2024-08-30 00:12:20|198511.7|198386.7|198529.2|198376.6|198529.2|198386.7|198511.7|198376.6|2
1724976750000|2024-08-30 00:12:30||198376.7||198376.7||198376.7||198376.7|1
1724976760000|2024-08-30 00:12:40||198376.8||198376.8||198376.8||198376.8|1
1724976770000|2024-08-30 00:12:50|198511.8|198386.8|198511.8|198386.8|198511.8|198386.8|198511.8|198386.8|1
1724976790000|2024-08-30 00:13:10|198511.9|198386.9|198529.1|198376.9|198529.1|198386.9|198511.9|198376.9|2
1724976810000|2024-08-30 00:13:30|198529||198529||198529||198529||1
1724976820000|2024-08-30 00:13:40||198377||198377||198377||198377|1
1724976830000|2024-08-30 00:13:50|198511.9|198386.9|198512|198387|198512|198387|198511.9|198386.9|2
1724976840000|2024-08-30 00:14:00|198512.9|198387.9|198512.9|198387.9|198512.9|198387.9|198512.9|198387.9|1
1724976850000|2024-08-30 00:14:10|198530.1|198377.3|198530.1|198377.3|198530.1|198377.3|198530.1|198377.3|1
1724976870000|2024-08-30 00:14:30||198377.4||198377.4||198377.4||198377.4|1
1724976880000|2024-08-30 00:14:40|198529.6|198377.5|198512.7|198387.7|198529.6|198387.7|198512.7|198377.5|2
1724976890000|2024-08-30 00:14:50|198513.6|198388.6|198513.6|198388.6|198513.6|198388.6|198513.6|198388.6|1
1724976900000|2024-08-30 00:15:00|198529.3|198378.5|198529.3|198378.6|198529.3|198378.6|198529.3|198378.5|2
1724976920000|2024-08-30 00:15:20|198528.7|198378.7|198528.7|198378.7|198528.7|198378.7|198528.7|198378.7|1
1724976930000|2024-08-30 00:15:30|198528.6|198388.1|198513.1|198388.1|198528.6|198388.1|198513.1|198388.1|2
1724976940000|2024-08-30 00:15:40|198513.2|198388.2|198513.2|198388.2|198513.2|198388.2|198513.2|198388.2|1
1724976950000|2024-08-30 00:15:50|198525.9|198388.3|198524.5|198370|198525.9|198388.3|198523.5|198369.8|3
1724976960000|2024-08-30 00:16:00|198524||198524||198524||198524||1
1724976970000|2024-08-30 00:16:10||198370.1||198371.2||198371.2||198370.1|2
1724976980000|2024-08-30 00:16:20|198530.1|198370.2|198530.1|198366.6|198530.1|198370.2|198530.1|198366.6|2
1724976990000|2024-08-30 00:16:30|198499.1|198374.1|198482.8|198319.7|198512.1|198382.6|198480.3|198319.7|5
1724977030000|2024-08-30 00:17:10|198449.4|198309.9|198449.4|198309.9|198449.4|198309.9|198449.4|198309.9|1
1724977050000|2024-08-30 00:17:30|198472.3|198309.3|198482.9|198324.4|198483.8|198324.4|198472.3|198309.3|4
1724977080000|2024-08-30 00:18:00|198474.1|198328.4|198447.1|198311.8|198474.1|198328.4|198447.1|198311.8|2
1724977100000|2024-08-30 00:18:20|198471.8|198311.6|198471.8|198311.6|198471.8|198311.6|198471.8|198311.6|1
1724977110000|2024-08-30 00:18:30|198470.4|198305|198470.4|198305|198470.4|198305|198470.4|198305|1
1724977120000|2024-08-30 00:18:40|198469|198298.4|198469|198298.4|198469|198298.4|198469|198298.4|1
1724977130000|2024-08-30 00:18:50|198469.6|198298.1|198443.8|198291.6|198469.6|198298.1|198443.8|198291.6|2
1724977140000|2024-08-30 00:19:00|198442.7|198292|198442.7|198292|198442.7|198292|198442.7|198292|1
1724977160000|2024-08-30 00:19:20|198469.4|198298.9|198469.4|198298.9|198469.4|198298.9|198469.4|198298.9|1
1724977170000|2024-08-30 00:19:30|198470.8|198305.6|198470.8|198305.6|198470.8|198305.6|198470.8|198305.6|1
1724977190000|2024-08-30 00:19:50|198479|198345.2|198465.9|198340.9|198479|198345.2|198465.9|198340.9|2
1724977200000|2024-08-30 00:20:00|198465.8|198340.8|198545.9|198386.5|198545.9|198392.9|198465.8|198340.8|5
1724977210000|2024-08-30 00:20:10|198544.1|198387.8|198544.1|198387.8|198544.1|198387.8|198544.1|198387.8|1
1724977220000|2024-08-30 00:20:20|198543.2|198393.5|198543.2|198388.5|198543.2|198393.5|198543.2|198388.5|2
1724977230000|2024-08-30 00:20:30|198544.5|198382.9|198523.6|198398.6|198544.5|198398.6|198523.6|198382.9|3
1724977240000|2024-08-30 00:20:40|198524.3|198399.3|198524.3|198399.3|198524.3|198399.3|198524.3|198399.3|1
1724977250000|2024-08-30 00:20:50|198530.3|198405.3|198524.3|198399.3|198530.3|198405.3|198524.3|198399.3|2
1724977260000|2024-08-30 00:21:00|198524.6|198399.6|198542|198391.8|198542|198399.6|198524.6|198391.8|2
1724977270000|2024-08-30 00:21:10|198540.8|198385.3|198540.8|198385.3|198540.8|198385.3|198540.8|198385.3|1
1724977280000|2024-08-30 00:21:20|198542|198391.9|198542|198391.9|198542|198391.9|198540.8|198385.3|3
1724977290000|2024-08-30 00:21:30|198517.8|198392.8|198524.9|198399.9|198524.9|198399.9|198517.8|198392.8|3
1724977300000|2024-08-30 00:21:40|198518.8|198393.8|198518.8|198393.8|198524.9|198399.9|198518.8|198393.8|3
1724977310000|2024-08-30 00:21:50|198539.4|198381.8|198539.4|198381.8|198539.4|198381.8|198539.4|198381.8|1
1724977320000|2024-08-30 00:22:00|198539.6|198386.9|198539.6|198386.9|198539.6|198386.9|198539.6|198386.9|1
1724977330000|2024-08-30 00:22:10||198388.1||198388.1||198388.1||198388.1|1
1724977340000|2024-08-30 00:22:20|198523.7|198398.7|198523.7|198398.7|198523.7|198398.7|198523.7|198398.7|1
1724977370000|2024-08-30 00:22:50|198539.1|198387.6|198539.1|198387.7|198539.1|198387.7|198539.1|198387.6|2
1724977400000|2024-08-30 00:23:20|198522.8|198397.8|198522.8|198397.8|198522.8|198397.8|198522.8|198397.8|1
1724977410000|2024-08-30 00:23:30|198519.9|198394.9|198519.9|198394.9|198519.9|198394.9|198519.9|198394.9|1
1724977420000|2024-08-30 00:23:40|198540.2|198380.6|198540.2|198380.6|198540.2|198380.6|198540.2|198380.6|1
1724977430000|2024-08-30 00:23:50|198540.1|198384|198540.1|198384|198540.1|198384|198540.1|198384|1
1724977450000|2024-08-30 00:24:10|198539.9|198388.6|198525.7|198400.7|198539.9|198400.7|198525.7|198388.6|2
1724977480000|2024-08-30 00:24:40|198539.7|198388.6|198538.5|198380.4|198539.7|198388.7|198538.5|198378|4
1724977510000|2024-08-30 00:25:10|198518.7|198393.7|198518.7|198393.7|198518.7|198393.7|198518.7|198393.7|1
1724977530000|2024-08-30 00:25:30|198517.9|198392.5|198538.5|198378.1|198538.5|198392.5|198517.9|198378.1|2
1724977550000|2024-08-30 00:25:50|198538.6|198377.1|198534.1|198377.7|198538.6|198377.7|198534.1|198377.1|2
1724977560000|2024-08-30 00:26:00|198514.1|198389.1|198514.1|198389.1|198514.1|198389.1|198514.1|198389.1|1
1724977570000|2024-08-30 00:26:10|198514|198389|198514|198389|198514|198389|198514|198389|1
1724977590000|2024-08-30 00:26:30|198531.6|198375.3|198531.6|198375.4|198531.6|198375.4|198531.6|198375.3|2
1724977600000|2024-08-30 00:26:40|198531.5||198531.5||198531.5||198531.5||1
1724977610000|2024-08-30 00:26:50|198530.8|198375.5|198530.8|198375.3|198530.8|198375.5|198530.8|198375.3|2
1724977620000|2024-08-30 00:27:00|198513.4|198388.4|198513.4|198388.4|198513.4|198388.4|198513.4|198388.4|1
1724977640000|2024-08-30 00:27:20|198530.8|198375.3|198530.8|198375.3|198530.8|198375.3|198530.8|198375.3|1
1724977650000|2024-08-30 00:27:30|198531.8|198375|198521.6|198366.6|198531.8|198375|198521.6|198366.6|2
1724977660000|2024-08-30 00:27:40|198519.4|198362|198516.2|198362|198519.4|198362|198516.2|198362|2
1724977670000|2024-08-30 00:27:50|198512.3|198358.2|198512.3|198358.2|198512.3|198358.2|198512.3|198358.2|1
1724977680000|2024-08-30 00:28:00|198511.7|198354.4|198511.7|198354.4|198511.7|198354.4|198511.7|198354.4|1
1724977690000|2024-08-30 00:28:10|198510.9|198355.4|198510.9|198355.4|198510.9|198355.4|198510.9|198355.4|1
1724977700000|2024-08-30 00:28:20|198508.7|198353.6|198493.8|198363.9|198508.7|198363.9|198493.8|198353.6|2
1724977710000|2024-08-30 00:28:30|198498.9|198356.1|198488.7|198333.3|198498.9|198356.1|198488.7|198333.3|4
1724977720000|2024-08-30 00:28:40|198487.4|198335|198487.4|198335|198487.4|198335|198487.4|198335|1
1724977740000|2024-08-30 00:29:00|198475.8|198341.3|198475.8|198341.3|198475.8|198341.3|198475.8|198341.3|1
1724977750000|2024-08-30 00:29:10|198473.7|198341.4|198473.5|198339.4|198473.7|198341.4|198473.5|198339.4|3
1724977760000|2024-08-30 00:29:20|198472.7|198338.9|198485.2|198333.3|198485.2|198338.9|198472.7|198333.3|2
1724977770000|2024-08-30 00:29:30||198333.8||198333.8||198333.8||198333.8|1
1724977780000|2024-08-30 00:29:40|198479.3|198328.3|198480.4|198326.1|198480.4|198328.3|198479.3|198326.1|2
1724977790000|2024-08-30 00:29:50|198455.8|198330.8|198455.8|198330.8|198455.8|198330.8|198455.8|198330.8|1
1724977820000|2024-08-30 00:30:20|198479.1|198324.9|198479.1|198324.9|198479.1|198324.9|198479.1|198324.9|1
1724977860000|2024-08-30 00:31:00|198452.4|198327.4|198457.9|198331.3|198457.9|198331.3|198452.4|198327.4|2
1724977870000|2024-08-30 00:31:10|198475.8|198331.4|198475.8|198324.9|198475.8|198331.4|198475.8|198324.9|2
1724977880000|2024-08-30 00:31:20|198475.7|198325|198477.8|198322.3|198477.8|198325|198475.7|198322.1|4
1724977890000|2024-08-30 00:31:30|198473|198316.5|198471.8|198316.5|198473|198316.5|198471.8|198316.5|2
1724977900000|2024-08-30 00:31:40|198445.1|198316.6|198445.1|198320.1|198445.1|198320.1|198445.1|198316.6|2
1724977910000|2024-08-30 00:31:50|198444|198319|198450.2|198325.2|198450.2|198325.2|198444|198319|2
1724977920000|2024-08-30 00:32:00|198451.6|198326.6|198451.6|198326.6|198451.6|198326.6|198451.6|198326.6|1
1724977930000|2024-08-30 00:32:10|198475.5|198325.1|198473.7|198325.1|198475.5|198325.1|198473.7|198325.1|2
1724977950000|2024-08-30 00:32:30||198325.2||198325.2||198325.2||198325.2|1
1724977960000|2024-08-30 00:32:40|198450.3|198325.3|198450.3|198325.3|198450.3|198325.3|198450.3|198325.3|1
1724977970000|2024-08-30 00:32:50|198457.1|198331.9|198457.1|198331.9|198457.1|198331.9|198457.1|198331.9|1
1724977980000|2024-08-30 00:33:00|198476.2|198332|198476.2|198326.3|198476.2|198332|198476.2|198326.3|2
1724977990000|2024-08-30 00:33:10|198475.6|198324.8|198475.3|198324.8|198475.6|198324.8|198475.3|198324.8|2
1724978000000|2024-08-30 00:33:20|198472|198322.8|198472|198322.8|198472|198322.8|198472|198322.8|1
1724978010000|2024-08-30 00:33:30|198448.7|198323.9|198448.7|198323.7|198448.7|198323.9|198448.7|198323.7|2
1724978020000|2024-08-30 00:33:40|198449.2|198324.2|198449.2|198324.2|198449.2|198324.2|198449.2|198324.2|1
1724978040000|2024-08-30 00:34:00|198471.2|198322.6|198471.8|198326.5|198471.8|198326.5|198470.9|198315.5|4
1724978060000|2024-08-30 00:34:20||198326.6||198326.6||198326.6||198326.6|1
1724978070000|2024-08-30 00:34:30|198452.6|198327.6|198452.6|198327.6|198452.6|198327.6|198452.6|198327.6|1
1724978090000|2024-08-30 00:34:50|198452.7|198327.7|198471.9|198326.9|198471.9|198327.7|198452.7|198326.9|2
1724978120000|2024-08-30 00:35:20|198495.8|198327|198472.7|198327.9|198495.8|198370.8|198449|198324|6
1724978150000|2024-08-30 00:35:50|198452.7|198327.7|198454.2|198329.2|198454.2|198329.2|198452.7|198327.7|2
1724978160000|2024-08-30 00:36:00|198455.6|198330.6|198455.6|198330.6|198455.6|198330.6|198455.6|198330.6|1
1724978170000|2024-08-30 00:36:10|198477.9|198329|198477.9|198329|198477.9|198329|198477.9|198329|1
1724978190000|2024-08-30 00:36:30|198476.6|198322.7|198474.3|198322.7|198476.6|198322.7|198474.3|198322.7|2
1724978200000|2024-08-30 00:36:40|198448.2|198323.2|198448.2|198323.2|198448.2|198323.2|198448.2|198323.2|1
1724978220000|2024-08-30 00:37:00|198447.9|198322.9|198447.9|198322.9|198447.9|198322.9|198447.9|198322.9|1
1724978230000|2024-08-30 00:37:10|198463.1|198334.7|198510.1|198368.2|198513.6|198369.3|198463.1|198334.7|3
1724978240000|2024-08-30 00:37:20|198509.9|198368.3|198509.9|198368.3|198509.9|198368.3|198509.9|198368.3|1
1724978250000|2024-08-30 00:37:30||198368.5||198368.5||198368.5||198368.5|1
1724978260000|2024-08-30 00:37:40|198510.1|198363.6|198488.6|198363.6|198510.1|198363.6|198488.6|198363.6|2
1724978280000|2024-08-30 00:38:00|198488.8|198363.8|198504.7|198363.2|198504.7|198363.8|198488.8|198363.2|2
1724978290000|2024-08-30 00:38:10|198504.6|198363.3|198503.5|198363.3|198504.6|198363.3|198503.5|198363.3|2
1724978300000|2024-08-30 00:38:20|198504.2|198363.4|198504.2|198363.4|198504.2|198363.4|198504.2|198363.4|1
1724978310000|2024-08-30 00:38:30|198488.6|198363.6|198488.6|198363.6|198488.6|198363.6|198488.6|198363.6|1
1724978320000|2024-08-30 00:38:40|198518.8|198306.8|198550.5|198320.8|198550.5|198327.1|198518.8|198306.8|3
1724978340000|2024-08-30 00:39:00|198555.6|198337.9|198555.6|198337.9|198555.6|198337.9|198555.6|198337.9|1
1724978350000|2024-08-30 00:39:10|198546|198331.1|198546|198331.1|198546|198331.1|198546|198331.1|1
1724978360000|2024-08-30 00:39:20|198547.4|198328.9|198547.4|198328.9|198547.4|198328.9|198547.4|198328.9|1
1724978380000|2024-08-30 00:39:40|198535.3|198286.8|198535.3|198286.8|198535.3|198286.8|198535.3|198286.8|1
1724978390000|2024-08-30 00:39:50|198547.2|198328.6|198547.2|198328.6|198547.2|198328.6|198547.2|198328.6|1
1724978420000|2024-08-30 00:40:20|198546.7|198330.5|198537.4|198286.1|198547.9|198330.5|198537.4|198286.1|5
1724978450000|2024-08-30 00:40:50|198548.1|198328.5|198548.1|198328.5|198548.1|198328.5|198548.1|198328.5|1
1724978480000|2024-08-30 00:41:20|198537.4|198286.1|198542|198286.1|198542|198286.1|198537.4|198286.1|2
1724978500000|2024-08-30 00:41:40|198549.3|198349.4|198549.3|198349.4|198549.3|198349.4|198549.3|198349.4|1
1724978540000|2024-08-30 00:42:20|198542||198542||198542||198542||1
1724978560000|2024-08-30 00:42:40|198549.7|198349.9|198549.7|198349.9|198549.7|198349.9|198549.7|198349.9|1
1724978570000|2024-08-30 00:42:50|198547.7|198329.2|198547.7|198329.2|198547.7|198329.2|198547.7|198329.2|1
1724978590000|2024-08-30 00:43:10|198536.2|198287.7|198537.7|198290|198537.7|198290|198536.2|198287.7|2
1724978610000|2024-08-30 00:43:30|198548|198329.7|198548|198329.7|198548|198329.7|198548|198329.7|1
1724978640000|2024-08-30 00:44:00|198546.8|198330.1|198547.2|198330|198548.1|198330.1|198546.8|198329.6|3
1724978650000|2024-08-30 00:44:10|198535.4|198291|198533.4|198288.1|198535.4|198294.1|198532|198288.1|3
1724978670000|2024-08-30 00:44:30|198548.6|198326.6|198548.6|198326.6|198548.6|198326.6|198548.6|198326.6|1
1724978680000|2024-08-30 00:44:40|198550.3|198345.8|198550.3|198345.8|198550.3|198345.8|198550.3|198345.8|1
1724978700000|2024-08-30 00:45:00|198535|198288.2|198537|198287.6|198541.4|198288.2|198535|198285.8|3
1724978710000|2024-08-30 00:45:10|198534.5|198288.3|198534.5|198288.3|198534.5|198288.3|198534.5|198288.3|1
1724978720000|2024-08-30 00:45:20|198549.6|198326.5|198549.6|198326.5|198549.6|198326.5|198549.6|198326.5|1
1724978750000|2024-08-30 00:45:50|198534.5|198288.3|198534.5|198288.3|198534.5|198288.3|198534.5|198288.3|1
1724978760000|2024-08-30 00:46:00|198538.5|198287.2|198535.9|198287.9|198538.5|198287.9|198535.9|198287.2|2
1724978780000|2024-08-30 00:46:20|198550.1|198326.4|198553.2|198345.7|198553.2|198345.7|198550.1|198326.4|2
1724978790000|2024-08-30 00:46:30|198550.9||198550.9||198550.9||198550.9||1
1724978820000|2024-08-30 00:47:00|198538.4||198538.4||198538.4||198538.4||1
1724978830000|2024-08-30 00:47:10|198550.8|198283.6|198550.8|198345.5|198550.8|198345.5|198550.8|198283.6|2
1724978860000|2024-08-30 00:47:40|198538.4||198538.4||198538.4||198538.4||1
1724978870000|2024-08-30 00:47:50|198539.8|198291.1|198540|198291.1|198540.7|198291.1|198539.7|198291.1|11
1724978880000|2024-08-30 00:48:00|198540.7||198550.6||198550.6||198540.7||3
1724978890000|2024-08-30 00:48:10|198556.5|198348|198557.2|198348|198557.2|198348|198556.5|198348|2
1724978900000|2024-08-30 00:48:20|198558.4||198558.4||198558.4||198558.4||1
1724978920000|2024-08-30 00:48:40|198556.5||198556.5||198556.5||198556.5||1
1724978940000|2024-08-30 00:49:00|198542|198291|198553.6|198348|198553.6|198348|198542|198291|2
1724978950000|2024-08-30 00:49:10|198554.7|198365.4|198573|198341.7|198575.8|198365.4|198554.6|198325.1|15
1724978960000|2024-08-30 00:49:20|198568.6|198325.9|198565|198344.5|198573.5|198344.5|198565|198325.9|7
1724978970000|2024-08-30 00:49:30|198569.8|198335.4|198565.8|198341.4|198569.8|198341.4|198565.8|198335.4|2
1724978980000|2024-08-30 00:49:40|198565.7||198565.7||198565.7||198565.7||1
1724978990000|2024-08-30 00:49:50|198556.5|198326|198556.5|198326|198556.5|198326|198556.5|198326|1
1724979000000|2024-08-30 00:50:00|198541.3||198541.3||198541.3||198541.3||1
1724979010000|2024-08-30 00:50:10|198555.4|198339.1|198555.4|198339.1|198555.4|198339.1|198555.4|198339.1|1
1724979020000|2024-08-30 00:50:20|198562||198563.5||198563.5||198562||2
1724979040000|2024-08-30 00:50:40|198551.4||198551.4||198551.4||198551.4||1
1724979060000|2024-08-30 00:51:00|198563.2|198338.7|198563.2|198338.7|198563.2|198338.7|198563.2|198338.7|1
1724979080000|2024-08-30 00:51:20|198564||198564||198564||198564||1
1724979100000|2024-08-30 00:51:40|198553.9||198553.9||198553.9||198553.9||1
1724979120000|2024-08-30 00:52:00|198564.2|198339|198564.2|198339|198564.2|198339|198564.2|198339|1
1724979150000|2024-08-30 00:52:30|198553.9||198553.9||198553.9||198553.9||1
1724979160000|2024-08-30 00:52:40|198567.1||198570.1||198570.1||198567.1||2
1724979170000|2024-08-30 00:52:50|198547.1|198343.7|198566.1|198343.7|198566.1|198343.7|198547.1|198343.7|3
1724979180000|2024-08-30 00:53:00|198568.3||198568.3||198568.3||198568.3||1
1724979190000|2024-08-30 00:53:10|198556.3|198327|198556.3|198343.7|198556.3|198343.7|198556.3|198327|3
1724979200000|2024-08-30 00:53:20|198556.2|198310.6|198538.3|198310.6|198556.2|198310.6|198538.3|198310.6|2
1724979210000|2024-08-30 00:53:30|198538.1|198311|198538.1|198311|198538.1|198311|198538.1|198311|1
1724979220000|2024-08-30 00:53:40|198538|198311.4|198541.9|198304.7|198541.9|198311.4|198538|198304.7|2
1724979230000|2024-08-30 00:53:50|198541.8|198304.9|198556.1|198327.7|198557.6|198327.7|198541.8|198304.9|3
1724979240000|2024-08-30 00:54:00|198556|198327.9|198555.9|198328.1|198556|198328.1|198555.9|198327.9|2
1724979250000|2024-08-30 00:54:10|198556.1|198329.1|198571.8|198335.6|198571.8|198335.6|198556.1|198326.8|5
1724979260000|2024-08-30 00:54:20|198571.1|198335.8|198555.4|198335|198571.1|198337.4|198550|198313.4|11
1724979270000|2024-08-30 00:54:30|198551.1|198312.9|198550.5|198319|198553.3|198335|198548.3|198312.9|16
1724979280000|2024-08-30 00:54:40|198549.7|198335|198560.7|198332.6|198560.7|198352.7|198549.7|198319.1|12
1724979290000|2024-08-30 00:54:50|198560.4|198352.7|198654.8|198382.3|198657|198391.3|198545.5|198308.9|15
1724979300000|2024-08-30 00:55:00|198654.9|198384.9|198604.9|198387.4|198654.9|198438.3|198592.9|198377.8|13
1724979310000|2024-08-30 00:55:10|198604.1|198387.5|198606.5|198391.3|198606.5|198391.3|198603|198387.5|4
1724979320000|2024-08-30 00:55:20|198605.2|198391.4|198606.8|198391.1|198606.8|198391.4|198605.2|198391.1|3
1724979330000|2024-08-30 00:55:30|198589.4|198391.2|198633.7|198354.3|198633.7|198398.6|198589.4|198339.6|4
1724979340000|2024-08-30 00:55:40|198619.9|198354.4|198619.8|198353.5|198619.9|198354.4|198619.8|198353.2|3
1724979360000|2024-08-30 00:56:00|198600.8|198388.8|198608.6|198396.4|198608.6|198396.4|198600.8|198388.8|4
1724979370000|2024-08-30 00:56:10|198591.8|198405.5|198602.4|198397.6|198603.3|198405.6|198591.7|198395.1|6
1724979380000|2024-08-30 00:56:20|198601.9|198397.8|198602|198397.9|198603.8|198397.9|198601.9|198397.8|3
1724979390000|2024-08-30 00:56:30|198602.1|198397.3|198590.9|198399.7|198602.1|198403.2|198590.9|198397.3|5
1724979400000|2024-08-30 00:56:40|198590.7|198400.1|198590|198400.2|198592|198400.2|198590|198400.1|3
1724979410000|2024-08-30 00:56:50|198591.8|198400.3|198588.9|198401.4|198591.8|198401.5|198588.9|198400.3|10
1724979420000|2024-08-30 00:57:00|198573.5|198406.1|198578.7|198391.7|198584.4|198406.7|198573.3|198391.5|9
1724979440000|2024-08-30 00:57:20|198577.7|198392.9|198577.7|198392.9|198577.7|198392.9|198577.7|198392.9|1
1724979450000|2024-08-30 00:57:30|198593.4|198364.2|198593.4|198364.2|198593.4|198364.2|198593.4|198364.2|1
1724979460000|2024-08-30 00:57:40||198364.4||198364.4||198364.4||198364.4|1
1724979470000|2024-08-30 00:57:50|198593.3|198365.7|198561.2|198397.2|198593.4|198397.2|198561.2|198357.2|7
1724979480000|2024-08-30 00:58:00|198560.2|198397.3|198569.6|198407.6|198570|198407.6|198560.2|198397.3|8
1724979490000|2024-08-30 00:58:10|198569|198407.7|198569|198407.7|198569|198407.7|198569|198407.7|1
1724979500000|2024-08-30 00:58:20|198571.5|198407.8|198569|198407.2|198571.5|198407.8|198569|198407.2|3
1724979510000|2024-08-30 00:58:30|198567.7|198399.8|198569.4|198409.3|198569.4|198409.3|198560.3|198399.8|4
1724979520000|2024-08-30 00:58:40|198569.3|198409.4|198593.5|198404.2|198593.5|198410|198566.5|198396.2|17
1724979530000|2024-08-30 00:58:50|198582.9|198401.9|198578.2|198420.6|198614.2|198423.2|198560|198397.4|24
1724979540000|2024-08-30 00:59:00|198582.1|198423.4|198579|198420.2|198582.1|198423.4|198579|198420.2|2
1724979550000|2024-08-30 00:59:10|198579.9|198417.7|198570.6|198415.5|198579.9|198417.7|198570.6|198415.5|2
1724979570000|2024-08-30 00:59:30|198574.1|198419.1|198570.4|198418.6|198574.1|198421.9|198570.2|198415.2|6
1724979580000|2024-08-30 00:59:40|198571.7|198417.2|198571.7|198417.2|198571.7|198417.2|198571.7|198417.2|1
1724979590000|2024-08-30 00:59:50|198574.8|198420.3|198571.9|198416.5|198574.8|198420.3|198571.1|198416.5|3
1724979600000|2024-08-30 01:00:00|198576.7|198419.8|198575.4|198439.5|198581.7|198445.8|198572.2|198419.8|12
1724979610000|2024-08-30 01:00:10|198575.2|198439.7|198577.9|198440.5|198584.2|198443.9|198575.2|198438|7
1724979620000|2024-08-30 01:00:20|198577.8|198440.6|198577.4|198442.8|198587.4|198443.5|198577.4|198436.8|8
1724979630000|2024-08-30 01:00:30|198582.9|198438.8|198578.6|198441.8|198582.9|198442.6|198578.6|198438.8|3
1724979640000|2024-08-30 01:00:40|198584.5|198438.3|198582.9|198437.8|198587.6|198442.5|198582.9|198437.8|3
1724979650000|2024-08-30 01:00:50|198582.8|198437.1|198576.7|198440.8|198582.8|198440.8|198576.7|198437.1|3
1724979660000|2024-08-30 01:01:00|198577.3|198440.2|198577.3|198440.2|198577.3|198440.2|198577.3|198440.2|1
1724979680000|2024-08-30 01:01:20|198607.5|198402.5|198584.1|198395.9|198607.5|198402.5|198584.1|198395.9|2
1724979690000|2024-08-30 01:01:30|198607.4|198394.6|198582.9|198437.8|198607.4|198441.6|198576.9|198394.6|5
1724979700000|2024-08-30 01:01:40|198577.6|198441.4|198572.4|198441.2|198592.1|198450.7|198571|198438.4|21
1724979710000|2024-08-30 01:01:50|198570.4|198439.9|198565|198434.7|198570.4|198439.9|198565|198434.7|2
1724979720000|2024-08-30 01:02:00|198562|198434|198562|198434|198562|198434|198562|198434|1
1724979730000|2024-08-30 01:02:10|198562.6|198432.2|198560.3|198434.4|198562.6|198435|198560.3|198432.2|4
1724979740000|2024-08-30 01:02:20|198560.5|198432.5|198555.9|198430.9|198560.8|198433.1|198552.5|198427.5|10
1724979750000|2024-08-30 01:02:30|198555|198430|198560.6|198433.6|198561|198434|198549.7|198424.7|13
1724979760000|2024-08-30 01:02:40|198561.1|198432.5|198564.3|198438.4|198564.3|198438.4|198561.1|198432|6
1724979770000|2024-08-30 01:02:50|198566.9|198436.7|198566.9|198436.7|198566.9|198436.7|198566.9|198436.7|1
1724979780000|2024-08-30 01:03:00|198567.5|198436.5|198568.4|198430|198571|198439.4|198556.2|198430|11
1724979800000|2024-08-30 01:03:20|198571.7|198433.3|198569.9|198432.9|198577.7|198440.7|198569.9|198432.7|6
1724979810000|2024-08-30 01:03:30|198570|198431.6|198576.1|198442.5|198580.5|198446.8|198563.6|198431.6|7
1724979820000|2024-08-30 01:03:40|198582|198447.3|198576.9|198442.1|198582|198447.3|198576.9|198442.1|5
1724979830000|2024-08-30 01:03:50|198581.7|198446.8|198576.9|198442.1|198581.7|198446.9|198576.7|198441.8|6
1724979840000|2024-08-30 01:04:00|198572.7|198439.4|198575.4|198442.1|198575.4|198442.1|198572.7|198439.4|2
1724979850000|2024-08-30 01:04:10|198579.6|198442.2|198573.9|198440.7|198579.6|198446.4|198573.9|198440.7|3
1724979870000|2024-08-30 01:04:30|198574.2|198440.8|198575.3|198440.7|198579.8|198445.3|198574.2|198439.8|5
1724979880000|2024-08-30 01:04:40|198568.5|198443.5|198568.5|198443.5|198568.5|198443.5|198568.5|198443.5|1
1724979900000|2024-08-30 01:05:00|198583.3|198416|198583.3|198416|198583.3|198416|198583.3|198416|1
1724979910000|2024-08-30 01:05:10||198416.1||198416.1||198416.1||198416.1|1
1724979920000|2024-08-30 01:05:20|198583.2|198416.2|198573.3|198436.1|198595.8|198436.1|198573.3|198408.1|4
1724979930000|2024-08-30 01:05:30|198573.7|198434.7|198572.4|198447.4|198610|198455.1|198558.8|198433.8|6
1724979940000|2024-08-30 01:05:40|198571.8|198446.8|198571|198446|198571.8|198446.8|198570.8|198445.8|3
1724979950000|2024-08-30 01:05:50|198570.6|198445.6|198570.6|198445.6|198570.6|198445.6|198570.6|198445.6|1
1724979960000|2024-08-30 01:06:00|198570.4|198445.4|198570|198445|198578.7|198453.7|198567|198442|13
1724979990000|2024-08-30 01:06:30|198568.5|198443.5|198574.5|198417.2|198574.5|198443.5|198568.5|198417.2|2
1724980000000|2024-08-30 01:06:40|198568.1|198443.1|198569.6|198444.6|198569.6|198444.6|198568.1|198443.1|2
1724980010000|2024-08-30 01:06:50|198569.7|198444.7|198565.1|198440.1|198569.7|198444.7|198565.1|198440.1|4
1724980020000|2024-08-30 01:07:00|198564.9|198439.9|198570.2|198445.2|198578.6|198450.6|198564.9|198439.9|8
1724980040000|2024-08-30 01:07:20|198574.3|198449.3|198569.9|198444.9|198574.3|198449.3|198569.9|198444.9|2
1724980050000|2024-08-30 01:07:30|198568.2|198443.2|198568.2|198443.2|198568.2|198443.2|198568.2|198443.2|1
1724980060000|2024-08-30 01:07:40|198567.4|198442.4|198566.5|198441.5|198578.9|198453.9|198552.8|198427.8|8
1724980090000|2024-08-30 01:08:10|198564.2|198439.2|198561.5|198418.3|198564.2|198439.2|198558.9|198418.3|3
1724980110000|2024-08-30 01:08:30|198557.9|198418.4|198564.6|198439.6|198564.6|198439.6|198557.9|198418.4|3
1724980120000|2024-08-30 01:08:40|198564.2|198439.2|198564.2|198439.2|198564.2|198439.2|198564.2|198439.2|1
1724980130000|2024-08-30 01:08:50|198564.3|198439.3|198564.3|198439.3|198564.3|198439.3|198564.3|198439.3|1
1724980140000|2024-08-30 01:09:00|198559.1|198420.4|198559.1|198420.4|198559.1|198420.4|198559.1|198420.4|1
1724980150000|2024-08-30 01:09:10||198420.5||198420.5||198420.5||198420.5|1
1724980160000|2024-08-30 01:09:20|198559|198420.7|198559|198420.7|198559|198420.7|198559|198420.7|1
1724980170000|2024-08-30 01:09:30|198556.6|198423.5|198564.2|198439.2|198564.2|198439.2|198556.6|198423.5|2
1724980180000|2024-08-30 01:09:40|198568.6|198443.6|198572.3|198447.3|198577.3|198452.3|198568.6|198443.6|8
1724980200000|2024-08-30 01:10:00|198572.1|198447.1|198580.6|198455.6|198588.6|198463.6|198570.7|198445.7|9
1724980210000|2024-08-30 01:10:10|198577.4|198452.4|198577.4|198452.4|198577.4|198452.4|198577.4|198452.4|1
1724980220000|2024-08-30 01:10:20|198577|198452|198574.7|198449.7|198577|198452|198574.7|198449.7|4
1724980230000|2024-08-30 01:10:30|198575.4|198450.4|198575.2|198450.2|198576.4|198451.4|198573|198448|7
1724980240000|2024-08-30 01:10:40|198574.8|198449.8|198574.8|198449.8|198574.8|198449.8|198574.8|198449.8|1
1724980250000|2024-08-30 01:10:50|198575.2|198450.2|198574.8|198449.8|198575.2|198450.2|198574.8|198449.8|2
1724980260000|2024-08-30 01:11:00|198585.3|198423.5|198585.3|198423.5|198585.3|198423.5|198585.3|198423.5|1
1724980270000|2024-08-30 01:11:10|198585.4|198425.8|198572.3|198447.3|198585.4|198447.3|198572.3|198424.1|3
1724980290000|2024-08-30 01:11:30|198571.3|198446.3|198571.3|198446.3|198571.3|198446.3|198571.3|198446.3|1
1724980300000|2024-08-30 01:11:40|198574.5|198414.3|198574.5|198414.3|198574.5|198414.3|198574.5|198414.3|1
1724980320000|2024-08-30 01:12:00|198571.4|198446.4|198572.3|198447.3|198572.3|198447.3|198571.4|198446.4|2
1724980330000|2024-08-30 01:12:10|198576.4|198451.4|198572.7|198447.7|198576.4|198451.4|198572.7|198447.7|2
1724980340000|2024-08-30 01:12:20|198574.1|198449.1|198568.8|198443.8|198574.1|198449.1|198568.8|198443.8|2
1724980350000|2024-08-30 01:12:30|198574.6|198449.6|198573.4|198448.4|198577.9|198451|198573|198447.1|5
1724980360000|2024-08-30 01:12:40|198573.3|198448.2|198573.3|198448.2|198573.3|198448.2|198573.3|198448.2|1
1724980370000|2024-08-30 01:12:50|198582.1|198457|198611.2|198440.2|198617.9|198457|198582.1|198437.7|15
1724980380000|2024-08-30 01:13:00|198611.4|198439.4|198611.4|198438.4|198611.4|198439.4|198611.4|198438.4|2
1724980390000|2024-08-30 01:13:10|198612.9|198438.1|198612.9|198438.1|198612.9|198438.1|198612.9|198438.1|1
1724980400000|2024-08-30 01:13:20|198617.2|198444.9|198604|198445|198617.2|198445|198604|198436.5|7
1724980410000|2024-08-30 01:13:30|198603.9|198446.4|198602.6|198446.7|198603.9|198446.7|198602.6|198446.4|3
1724980420000|2024-08-30 01:13:40|198593.2|198438.4|198581.6|198434.7|198593.2|198438.4|198579.5|198432.6|6
1724980430000|2024-08-30 01:13:50|198580.8|198436.9|198580.8|198436.9|198580.8|198436.9|198580.8|198436.9|1
1724980440000|2024-08-30 01:14:00|198580.7|198437.2|198580.5|198437|198584.3|198440.8|198580.5|198437|3
1724980450000|2024-08-30 01:14:10|198580.4|198437.2|198570.8|198441.6|198584|198441.6|198570.8|198436.8|4
1724980460000|2024-08-30 01:14:20|198570.6|198441.8|198569.8|198433.4|198574.8|198441.8|198569.8|198433.2|6
1724980470000|2024-08-30 01:14:30|198569.7|198433.7|198569.7|198433.7|198569.7|198433.7|198569.7|198433.7|1
1724980480000|2024-08-30 01:14:40|198574.4|198438.4|198570.1|198434.1|198574.6|198438.6|198569.9|198433.9|4
1724980490000|2024-08-30 01:14:50|198570|198434.2|198570.3|198441.7|198570.3|198441.7|198569.9|198434.2|3
1724980500000|2024-08-30 01:15:00|198570|198440.5|198569|198442|198574|198446.7|198569|198440.5|4
1724980510000|2024-08-30 01:15:10|198578.6|198439.6|198578.6|198439.6|198578.6|198439.6|198578.6|198439.6|1
1724980520000|2024-08-30 01:15:20|198578.5|198439.8|198578.5|198439.8|198578.5|198439.8|198578.5|198439.8|1
1724980530000|2024-08-30 01:15:30|198578.4|198440|198583.3|198429.3|198583.3|198440|198578.4|198429.3|2
1724980540000|2024-08-30 01:15:40|198583.1|198429.6|198566|198429.8|198583.1|198429.8|198566|198429.6|2
1724980550000|2024-08-30 01:15:50|198568.3|198442.6|198568.3|198442.6|198568.3|198442.6|198568.3|198442.6|1
1724980560000|2024-08-30 01:16:00|198568.2|198442.8|198570.5|198445.5|198570.5|198445.5|198568.2|198442.8|2
1724980570000|2024-08-30 01:16:10|198570.6|198445.6|198570.6|198445.6|198570.6|198445.6|198570.6|198445.6|1
1724980580000|2024-08-30 01:16:20|198566.3|198441.3|198566.3|198441.3|198566.3|198441.3|198566.3|198441.3|1
1724980600000|2024-08-30 01:16:40|198559.4|198410.9|198570.4|198445.4|198574.8|198449.8|198559.3|198410.9|5
1724980610000|2024-08-30 01:16:50|198570.5|198445.5|198569.4|198444.4|198575.9|198450.9|198569.1|198444.1|6
1724980620000|2024-08-30 01:17:00|198569.8|198444.8|198569.9|198444.9|198569.9|198444.9|198569.8|198444.8|2
1724980630000|2024-08-30 01:17:10|198573.5|198446.9|198572.5|198447|198573.5|198447|198572.5|198446.9|2
1724980640000|2024-08-30 01:17:20|198572.4|198447.1|198566.5|198440.5|198572.5|198447.1|198566.5|198412.9|6
1724980650000|2024-08-30 01:17:30|198567.6|198442.6|198568|198443|198568|198443|198567.6|198442.6|2
1724980660000|2024-08-30 01:17:40|198568.1|198443.1|198559.6|198434.6|198568.1|198443.1|198558.4|198433.4|4
1724980670000|2024-08-30 01:17:50|198559.7|198434.7|198558.9|198433.9|198559.9|198434.9|198558.8|198433.8|6
1724980680000|2024-08-30 01:18:00|198558.5|198433.5|198560.2|198435.2|198560.2|198435.2|198558.5|198433.5|3
1724980690000|2024-08-30 01:18:10|198558.9|198433.9|198559|198434|198560.1|198435.1|198558.7|198433.7|5
1724980700000|2024-08-30 01:18:20|198559.4|198415.6|198546.8|198420.1|198559.4|198420.1|198546.8|198413.5|4
1724980720000|2024-08-30 01:18:40|198560.9|198420.4|198560.3|198435.3|198560.9|198435.9|198560.3|198420.4|3
1724980730000|2024-08-30 01:18:50|198563.2|198438.2|198571.7|198446.7|198571.7|198446.7|198563.2|198438.2|5
1724980740000|2024-08-30 01:19:00|198576.8|198451.8|198571.8|198446.8|198576.8|198451.8|198571.8|198446.8|2
1724980750000|2024-08-30 01:19:10|198571.9|198446.9|198571.7|198446.7|198577.4|198452.4|198571.7|198446.7|3
1724980770000|2024-08-30 01:19:30|198569.9|198444.9|198569.9|198444.9|198569.9|198444.9|198569.9|198444.9|1
1724980780000|2024-08-30 01:19:40|198570|198445|198556.6|198425.3|198570|198445|198556.6|198425.3|2
1724980800000|2024-08-30 01:20:00|198569.6|198444.6|198569.6|198444.6|198569.6|198444.6|198569.6|198444.6|1
1724980840000|2024-08-30 01:20:40|198556.6|198425.5|198556.6|198425.5|198556.6|198425.5|198556.6|198425.5|1
1724980850000|2024-08-30 01:20:50||198425.6||198425.6||198425.6||198425.6|1
1724980860000|2024-08-30 01:21:00|198569.5|198444.5|198570|198445|198570|198445|198569.5|198444.5|2
1724980870000|2024-08-30 01:21:10|198569.9|198444.9|198569.9|198444.9|198569.9|198444.9|198569.9|198444.9|1
1724980890000|2024-08-30 01:21:30|198555.7|198428.9|198555.7|198428.9|198555.7|198428.9|198555.7|198428.9|1
1724980910000|2024-08-30 01:21:50|198572.5|198429|198572.5|198447.5|198572.5|198447.5|198572.5|198429|2
1724980940000|2024-08-30 01:22:20|198555.7|198429.2|198555.7|198429.2|198555.7|198429.2|198555.7|198429.2|1
1724980950000|2024-08-30 01:22:30|198564.8|198429.3|198590.1|198465.1|198590.1|198465.1|198564.8|198427.6|8
1724980970000|2024-08-30 01:22:50|198587.9|198462.9|198601.3|198476.3|198606.6|198481.6|198587.9|198462.9|8
1724980990000|2024-08-30 01:23:10|198601.2|198476.2|198601.2|198476.2|198601.2|198476.2|198601.2|198476.2|1
1724981000000|2024-08-30 01:23:20|198587.2|198462.2|198594.6|198469.6|198596.3|198469.6|198584.5|198458.6|5
1724981010000|2024-08-30 01:23:30|198594.8|198469.8|198594.8|198469.8|198594.8|198469.8|198594.8|198469.8|1
1724981020000|2024-08-30 01:23:40|198594.4|198469.4|198593.8|198468.8|198595.9|198470.9|198592.2|198467.2|7
1724981030000|2024-08-30 01:23:50|198594|198469|198591.9|198466.9|198594|198469|198591.9|198466.9|2
1724981040000|2024-08-30 01:24:00|198590.3|198465.3|198594.8|198469.8|198599.1|198474.1|198590.3|198465.3|11
1724981050000|2024-08-30 01:24:10|198592.2|198467.2|198591.8|198466.8|198592.2|198467.2|198591.6|198466.6|4
1724981070000|2024-08-30 01:24:30|198584.7|198459.7|198569|198444|198584.7|198459.7|198568.4|198443.4|7
1724981100000|2024-08-30 01:25:00|198565.4|198436.4|198565.5|198438.1|198565.5|198438.1|198565.4|198436.4|2
1724981110000|2024-08-30 01:25:10|198564.8|198432.7|198566.6|198441.6|198566.6|198441.6|198564.7|198432.7|10
1724981120000|2024-08-30 01:25:20|198570.1|198438.7|198573.3|198448.3|198573.3|198448.3|198566.5|198437.5|4
1724981150000|2024-08-30 01:25:50|198572.5|198447.5|198572.5|198447.5|198572.5|198447.5|198572.5|198447.5|1
1724981160000|2024-08-30 01:26:00|198556.1|198428.4|198556.1|198428.4|198556.1|198428.4|198556.1|198428.4|1
1724981170000|2024-08-30 01:26:10|198571.3|198446.3|198571.3|198446.3|198571.3|198446.3|198571.3|198446.3|1
1724981200000|2024-08-30 01:26:40|198573.5|198448.5|198598.2|198473.2|198602.5|198477.5|198569|198444|8
1724981210000|2024-08-30 01:26:50|198599.1|198474.1|198599.2|198474.2|198599.2|198474.2|198599.1|198474.1|2
1724981240000|2024-08-30 01:27:20|198591.2|198456.4|198591.2|198456.4|198591.2|198456.4|198591.2|198456.4|1
1724981260000|2024-08-30 01:27:40|198595.7|198470.7|198595.7|198470.7|198595.7|198470.7|198595.7|198470.7|1
1724981280000|2024-08-30 01:28:00|198596.4|198471.4|198597.8|198472.8|198604.3|198479.3|198596.4|198471.4|4
1724981310000|2024-08-30 01:28:30|198592.9|198461.2|198592.9|198465.9|198592.9|198465.9|198592.9|198461.2|2
1724981330000|2024-08-30 01:28:50|198594.7|198466|198598|198473|198598|198473|198594.7|198463.1|3
1724981340000|2024-08-30 01:29:00|198597.8|198472.8|198597.8|198472.8|198597.8|198472.8|198597.8|198472.8|1
1724981350000|2024-08-30 01:29:10|198604.2|198479.2|198597.3|198472.3|198604.2|198479.2|198597.3|198472.3|2
1724981370000|2024-08-30 01:29:30|198596.7|198471.7|198596.7|198471.7|198596.7|198471.7|198596.7|198471.7|1
1724981380000|2024-08-30 01:29:40|198591.8|198461.1|198591.8|198461.1|198591.8|198461.1|198591.8|198461.1|1
1724981390000|2024-08-30 01:29:50|198594.5|198469.5|198594.5|198469.5|198594.5|198469.5|198594.5|198469.5|1
1724981400000|2024-08-30 01:30:00|198594.1|198467.4|198597.1|198472.1|198608.1|198483.1|198593.7|198467.4|13
1724981410000|2024-08-30 01:30:10|198595.7|198470|198597.7|198472.7|198597.7|198472.7|198595.7|198470|2
1724981420000|2024-08-30 01:30:20|198597.1|198472.1|198597.1|198472.1|198597.8|198472.8|198597.1|198472.1|5
1724981430000|2024-08-30 01:30:30|198597.4|198472.4|198594.4|198469.4|198597.4|198472.4|198594.4|198469.4|2
1724981450000|2024-08-30 01:30:50|198594.8|198469.8|198594.8|198469.8|198594.8|198469.8|198594.8|198469.8|1
1724981460000|2024-08-30 01:31:00|198603.5|198478.5|198639.5|198514.5|198646.1|198521.1|198603.5|198478.5|11
1724981470000|2024-08-30 01:31:10|198638.7|198513.7|198640.9|198515.9|198640.9|198515.9|198638.7|198513.7|7
1724981480000|2024-08-30 01:31:20|198640.7|198515.7|198641.3|198516.3|198641.3|198516.3|198640.7|198515.7|5
1724981490000|2024-08-30 01:31:30|198640|198515|198640|198515|198640|198515|198640|198515|1
1724981500000|2024-08-30 01:31:40|198638.4|198513.4|198618.9|198493.9|198638.9|198513.9|198618.9|198493.9|7
1724981510000|2024-08-30 01:31:50|198621.9|198496.9|198626.9|198501.9|198630.4|198505.4|198621.1|198496.1|7
1724981520000|2024-08-30 01:32:00|198627|198502|198616.9|198491.9|198627|198502|198616.9|198491.9|6
1724981540000|2024-08-30 01:32:20|198606.2|198481.2|198614.2|198489.2|198614.2|198489.2|198606.2|198481.2|2
1724981550000|2024-08-30 01:32:30|198617.2|198492.2|198613.3|198488.3|198617.2|198492.2|198613.1|198488.1|4
1724981560000|2024-08-30 01:32:40|198610.4|198485.4|198613.7|198488.7|198613.8|198488.8|198610.3|198485.3|5
1724981570000|2024-08-30 01:32:50|198609.8|198484.8|198613.7|198488.7|198613.7|198488.7|198609.8|198484.8|2
1724981580000|2024-08-30 01:33:00|198611.8|198486.8|198611.8|198486.8|198611.8|198486.8|198611.8|198486.8|1
1724981590000|2024-08-30 01:33:10|198611.9|198486.9|198611.3|198486.3|198611.9|198486.9|198604.1|198479.1|5
1724981600000|2024-08-30 01:33:20|198612|198487|198607.5|198482.5|198616.4|198491.4|198607.5|198482.5|5
1724981610000|2024-08-30 01:33:30|198606.7|198481.7|198606.7|198481.7|198606.7|198481.7|198606.7|198481.7|1
1724981640000|2024-08-30 01:34:00|198601.7|198473.2|198593.4|198458.4|198601.7|198473.2|198593.4|198458.4|2
1724981650000|2024-08-30 01:34:10|198594.2|198442.9|198603.7|198478.7|198603.7|198478.7|198592.4|198442.9|4
1724981670000|2024-08-30 01:34:30|198603.3|198478.3|198603.7|198478.7|198603.7|198478.7|198603.3|198478.3|2
1724981680000|2024-08-30 01:34:40|198603.4|198478.4|198603.8|198478.8|198603.8|198478.8|198603.4|198478.4|2
1724981690000|2024-08-30 01:34:50|198592.4|198459.4|198592.4|198459.4|198592.4|198459.4|198592.4|198459.4|1
1724981710000|2024-08-30 01:35:10|198604.1|198479.1|198604.1|198479.1|198604.1|198479.1|198604.1|198479.1|1
1724981730000|2024-08-30 01:35:30|198604.5|198479.5|198608.9|198483.9|198608.9|198483.9|198604.5|198479.5|3
1724981740000|2024-08-30 01:35:40|198606|198481|198605.6|198479.1|198606|198481|198605.6|198479.1|2
1724981750000|2024-08-30 01:35:50||198477||198477||198477||198477|1
1724981760000|2024-08-30 01:36:00|198592.2|198458|198603.6|198478.6|198603.6|198478.6|198592.2|198458|2
1724981770000|2024-08-30 01:36:10|198605.9|198480.9|198605.9|198480.9|198605.9|198480.9|198605.9|198480.9|1
1724981780000|2024-08-30 01:36:20|198605.1|198480.1|198605.1|198480.1|198605.1|198480.1|198605.1|198480.1|1
1724981790000|2024-08-30 01:36:30|198605.8|198480.8|198606.1|198481.1|198606.1|198481.1|198605.8|198480.8|2
1724981800000|2024-08-30 01:36:40|198602.1|198474|198592.3|198459|198602.1|198474|198592.3|198459|2
1724981810000|2024-08-30 01:36:50|198592.2|198460.2|198604.1|198479.1|198604.1|198479.1|198592.2|198460.2|3
1724981820000|2024-08-30 01:37:00|198608.8|198483.8|198615.1|198490.1|198615.3|198490.3|198604|198479|9
1724981830000|2024-08-30 01:37:10|198614.5|198489.5|198611.8|198486.8|198614.5|198489.5|198611.8|198486.8|2
1724981850000|2024-08-30 01:37:30|198608.8|198483.8|198608.8|198483.8|198608.8|198483.8|198608.8|198483.8|1
1724981860000|2024-08-30 01:37:40|198608.6|198483.6|198607.7|198482.7|198612|198487|198607.3|198482.3|5
1724981880000|2024-08-30 01:38:00|198610.2|198480.8|198610.5|198485.5|198610.5|198485.5|198603.7|198471.7|9
1724981890000|2024-08-30 01:38:10|198608.1|198483.1|198607.3|198482.3|198608.1|198483.1|198607.3|198482.3|2
1724981910000|2024-08-30 01:38:30|198607.2|198482.2|198604.8|198479.8|198607.2|198482.2|198604.8|198479.8|2
1724981920000|2024-08-30 01:38:40|198597.6|198472.6|198599.6|198474.6|198599.6|198474.6|198592.1|198467.1|5
1724981930000|2024-08-30 01:38:50|198599.7|198474.7|198597.1|198472.1|198599.7|198474.7|198593.2|198468.2|5
1724981940000|2024-08-30 01:39:00|198592.6|198467.6|198592.7|198467.7|198592.7|198467.7|198592.6|198467.6|2
1724981950000|2024-08-30 01:39:10|198597.2|198472.2|198586.1|198461.1|198597.2|198472.2|198586.1|198461.1|4
1724981960000|2024-08-30 01:39:20|198586.8|198461.8|198586.8|198461.8|198586.8|198461.8|198586.8|198461.8|1
1724981970000|2024-08-30 01:39:30|198584.9|198459.9|198582.7|198457.7|198586.5|198461.5|198582.4|198457.4|4
1724981980000|2024-08-30 01:39:40|198579.2|198454.2|198595.7|198470.7|198595.7|198470.7|198579.2|198454.2|3
1724981990000|2024-08-30 01:39:50|198599.8|198474.8|198608.8|198483.8|198608.8|198483.8|198599.8|198474.8|5
1724982010000|2024-08-30 01:40:10|198608.5|198483.5|198608.5|198483.5|198608.5|198483.5|198606.5|198481.5|8
1724982020000|2024-08-30 01:40:20|198600.1|198475.1|198596.2|198471.2|198601.6|198476.6|198595.6|198470.6|7
1724982030000|2024-08-30 01:40:30|198596.1|198471.1|198594.9|198469.9|198596.1|198471.1|198594.9|198469.9|2
1724982040000|2024-08-30 01:40:40|198592.9|198467.9|198580.8|198455.8|198592.9|198467.9|198578|198453|5
1724982050000|2024-08-30 01:40:50|198582.8|198457.8|198577.9|198452.9|198582.8|198457.8|198568|198443|8
1724982060000|2024-08-30 01:41:00|198577|198452|198576.5|198451.5|198577|198452|198572.3|198447.3|5
1724982070000|2024-08-30 01:41:10|198576.7|198451.7|198561.4|198436.4|198577.7|198452.7|198561.4|198436.4|14
1724982080000|2024-08-30 01:41:20|198565|198440|198547.7|198422.7|198565|198440|198547.3|198422.3|9
1724982090000|2024-08-30 01:41:30|198550.1|198425.1|198550.1|198425.1|198550.1|198425.1|198550.1|198425.1|1
1724982100000|2024-08-30 01:41:40|198547.2|198422.2|198551.5|198426.5|198551.5|198426.5|198547.2|198422.2|2
1724982110000|2024-08-30 01:41:50|198547.7|198422.7|198554.3|198429.3|198554.4|198429.4|198547.7|198422.7|5
1724982120000|2024-08-30 01:42:00|198550.6|198425.6|198555.1|198430.1|198555.1|198430.1|198550.6|198425.6|5
1724982130000|2024-08-30 01:42:10|198555.3|198430.3|198554.6|198429.6|198555.3|198430.3|198550.8|198425.8|6
1724982140000|2024-08-30 01:42:20|198554.5|198429.5|198554.4|198429.4|198554.5|198429.5|198550.5|198425.5|3
1724982150000|2024-08-30 01:42:30|198554.5|198429.5|198554.5|198429.5|198554.5|198429.5|198554.5|198429.5|1
1724982160000|2024-08-30 01:42:40|198550.4|198425.4|198554.7|198429.7|198554.7|198429.7|198550.4|198425.4|3
1724982190000|2024-08-30 01:43:10|198550.5|198425.5|198550.3|198425.3|198554.4|198429.4|198550.3|198425.3|3
1724982200000|2024-08-30 01:43:20|198550.7|198425.7|198551.4|198426.4|198551.4|198426.4|198550.5|198425.5|4
1724982210000|2024-08-30 01:43:30|198555|198430|198557.5|198432.5|198557.6|198432.6|198555|198430|4
1724982220000|2024-08-30 01:43:40|198557.7|198432.7|198557.6|198432.6|198557.7|198432.7|198557.6|198432.6|2
1724982230000|2024-08-30 01:43:50|198544.9|198419.9|198544.6|198419.6|198545|198420|198544.6|198419.6|3
1724982240000|2024-08-30 01:44:00|198543.7|198418.7|198551.3|198426.3|198551.3|198426.3|198543.7|198418.7|2
1724982280000|2024-08-30 01:44:40|198520.8|198395.8|198557.5|198432.5|198557.5|198432.5|198520.8|198395.8|4
1724982300000|2024-08-30 01:45:00|198557.7|198432.7|198557.6|198432.6|198557.7|198432.7|198557.6|198432.6|2
1724982310000|2024-08-30 01:45:10|198523.4|198398.4|198523.4|198398.4|198523.4|198398.4|198523.4|198398.4|1
1724982320000|2024-08-30 01:45:20|198525|198399|198539.3|198414.3|198545.8|198420.8|198523.6|198398.6|8
1724982330000|2024-08-30 01:45:30|198539.2|198414.2|198644.5|198519.5|198647.3|198522.3|198538.9|198413.9|8
1724982340000|2024-08-30 01:45:40|198641.2|198516.2|198619.4|198494.4|198641.9|198516.9|198618.1|198493.1|12
1724982350000|2024-08-30 01:45:50|198622.5|198497.5|198619.5|198494.5|198622.5|198497.5|198619.5|198494.5|2
1724982360000|2024-08-30 01:46:00|198620|198495|198622.6|198497.6|198626.1|198501.1|198616.8|198491.8|16
1724982370000|2024-08-30 01:46:10|198619.1|198494.1|198618.9|198493.9|198623.6|198498.6|198618.3|198493.3|9
1724982380000|2024-08-30 01:46:20|198622|198497|198619.2|198494.2|198623.4|198498.4|198619|198494|14
1724982390000|2024-08-30 01:46:30|198624.5|198499.5|198659.2|198534.2|198667.2|198542.2|198624.5|198499.5|11
1724982400000|2024-08-30 01:46:40|198663.8|198538.8|198678.3|198553.3|198681.1|198556.1|198659.8|198534.8|13
1724982410000|2024-08-30 01:46:50|198678.5|198553.5|198685.2|198560.2|198685.2|198560.2|198678.2|198553.2|9
1724982420000|2024-08-30 01:47:00|198683.7|198558.7|198685.4|198560.4|198686.8|198561.8|198679.3|198554.3|14
1724982430000|2024-08-30 01:47:10|198685.7|198560.7|198685.5|198560.5|198686.3|198561.3|198682.5|198557.5|8
1724982440000|2024-08-30 01:47:20|198682.6|198557.6|198688.5|198563.5|198690.4|198565.4|198682.6|198557.6|13
1724982450000|2024-08-30 01:47:30|198690.5|198565.5|198689|198564|198690.5|198565.5|198689|198564|4
1724982460000|2024-08-30 01:47:40|198690.3|198565.3|198687.9|198562.9|198694.4|198569.4|198687.9|198562.9|19
1724982470000|2024-08-30 01:47:50|198691|198566|198691.2|198566.2|198694|198569|198688.1|198563.1|9
1724982480000|2024-08-30 01:48:00|198691.1|198566.1|198691.6|198566.6|198691.6|198566.6|198688.4|198563.4|21
1724982490000|2024-08-30 01:48:10|198688.8|198563.8|198690.1|198565.1|198692|198567|198688.3|198563.3|23
1724982500000|2024-08-30 01:48:20|198690.9|198565.9|198693.2|198568.2|198706|198581|198690.9|198565.9|12
1724982510000|2024-08-30 01:48:30|198695.2|198570.2|198695.6|198570.6|198697.6|198572.6|198694.1|198569.1|28
1724982520000|2024-08-30 01:48:40|198696.6|198571.6|198699.4|198574.4|198700.4|198575.4|198695.2|198570.2|25
1724982530000|2024-08-30 01:48:50|198700.6|198575.6|198697.3|198572.3|198700.7|198575.7|198697.3|198572.3|10
1724982540000|2024-08-30 01:49:00|198698.4|198573.4|198672.7|198547.7|198702|198577|198671.8|198546.8|25
1724982550000|2024-08-30 01:49:10|198675.3|198550.3|198671.7|198546.7|198675.3|198550.3|198667.9|198542.9|6
1724982560000|2024-08-30 01:49:20|198668.6|198543.6|198665.8|198540.8|198668.6|198543.6|198665.5|198540.5|4
1724982590000|2024-08-30 01:49:50|198668.7|198543.7|198672.7|198547.7|198672.7|198547.7|198668.7|198543.7|3
1724982600000|2024-08-30 01:50:00|198673.1|198548.1|198670.3|198545.3|198673.1|198548.1|198670.3|198545.3|3
1724982610000|2024-08-30 01:50:10|198669.9|198544.9|198636.6|198511.6|198669.9|198544.9|198626.5|198501.5|21
1724982620000|2024-08-30 01:50:20|198635.6|198510.6|198633.8|198508.8|198637.2|198512.2|198633.8|198508.8|14
1724982630000|2024-08-30 01:50:30|198635.4|198510.4|198637|198512|198638|198513|198632|198507|18
1724982640000|2024-08-30 01:50:40|198636.8|198511.8|198637.1|198512.1|198637.6|198512.6|198636.2|198511.2|11
1724982650000|2024-08-30 01:50:50|198639.8|198514.8|198639.4|198514.4|198640.4|198515.4|198634.4|198509.4|10
1724982660000|2024-08-30 01:51:00|198636.6|198511.6|198639.4|198514.4|198640|198515|198636.6|198511.6|6
1724982670000|2024-08-30 01:51:10|198639.6|198514.6|198639.3|198514.3|198639.7|198514.7|198639.2|198514.2|5
1724982680000|2024-08-30 01:51:20|198639.8|198514.8|198639.7|198514.7|198639.8|198514.8|198639.1|198514.1|6
1724982690000|2024-08-30 01:51:30|198640|198515|198640.3|198515.3|198640.3|198515.3|198639.6|198514.6|7
1724982700000|2024-08-30 01:51:40|198639.6|198514.6|198640.3|198515.3|198640.3|198515.3|198638.2|198513.2|10
1724982710000|2024-08-30 01:51:50|198639.8|198514.8|198639.9|198514.9|198640.5|198515.5|198639.6|198514.6|8
1724982720000|2024-08-30 01:52:00|198640.2|198515.2|198640.2|198515.2|198640.2|198515.2|198640.2|198515.2|1
1724982740000|2024-08-30 01:52:20|198640.6|198515.6|198640.5|198515.5|198640.6|198515.6|198640.5|198515.5|2
1724982750000|2024-08-30 01:52:30|198638.8|198513.8|198639.6|198514.6|198640.5|198515.5|198638.8|198513.8|3
1724982760000|2024-08-30 01:52:40|198640|198515|198637.9|198512.9|198640|198515|198637.9|198512.9|5
1724982770000|2024-08-30 01:52:50|198639.3|198514.3|198637.2|198512.2|198640.1|198515.1|198636.3|198511.3|4
1724982780000|2024-08-30 01:53:00|198638.2|198513.2|198660.1|198535.1|198661.2|198536.2|198638.2|198513.2|4
1724982810000|2024-08-30 01:53:30|198671.4|198546.4|198671.4|198546.4|198671.4|198546.4|198671.4|198546.4|1
1724982820000|2024-08-30 01:53:40|198670.9|198545.9|198663.3|198538.3|198670.9|198545.9|198657.2|198532.2|3
1724982830000|2024-08-30 01:53:50|198663.4|198538.4|198663.4|198538.4|198663.4|198538.4|198663.4|198538.4|1
1724982840000|2024-08-30 01:54:00|198658.7|198533.7|198658.7|198533.7|198658.7|198533.7|198658.7|198533.7|1
1724982850000|2024-08-30 01:54:10|198661.4|198536.4|198661.4|198536.4|198661.4|198536.4|198661.4|198536.4|1
1724982860000|2024-08-30 01:54:20|198661.7|198536.7|198661.7|198536.7|198661.7|198536.7|198661.7|198536.7|1
1724982880000|2024-08-30 01:54:40|198671.6|198546.6|198665.8|198540.8|198671.6|198546.6|198665.8|198540.8|3
1724982890000|2024-08-30 01:54:50|198658.6|198533.6|198658.6|198533.6|198658.6|198533.6|198658.6|198533.6|1
1724982900000|2024-08-30 01:55:00|198654.7|198529.7|198655.6|198530.6|198659|198534|198653.5|198528.5|9
1724982910000|2024-08-30 01:55:10|198654.1|198529.1|198653.6|198528.6|198656.8|198531.8|198653.5|198528.5|4
1724982920000|2024-08-30 01:55:20|198654.5|198529.5|198657|198532|198657|198532|198654.5|198529.5|2
1724982930000|2024-08-30 01:55:30|198663.3|198538.3|198772|198647|198772|198647|198663.3|198538.3|14
1724982940000|2024-08-30 01:55:40|198769|198644|198767.4|198642.4|198769|198644|198753.3|198628.3|10
1724982950000|2024-08-30 01:55:50|198764.5|198639.5|198769.2|198644.2|198769.3|198644.3|198756.1|198631.1|4
1724982960000|2024-08-30 01:56:00|198763|198638|198761.7|198636.7|198763|198638|198752.8|198627.8|7
1724982970000|2024-08-30 01:56:10|198770|198645|198771|198646|198771|198646|198761.5|198636.5|6
1724982980000|2024-08-30 01:56:20|198768.3|198643.3|198754.5|198629.5|198768.5|198643.5|198751.5|198626.5|8
1724982990000|2024-08-30 01:56:30|198751.1|198626.1|198763.9|198638.9|198767|198642|198751.1|198626.1|9
1724983000000|2024-08-30 01:56:40|198760.3|198635.3|198750.7|198625.7|198760.3|198635.3|198748.3|198623.3|7
1724983010000|2024-08-30 01:56:50|198753.2|198628.2|198762.6|198637.6|198762.6|198637.6|198745.9|198620.9|14
1724983020000|2024-08-30 01:57:00|198764.9|198639.9|198771.3|198646.3|198771.3|198646.3|198752.1|198627.1|9
1724983030000|2024-08-30 01:57:10|198771.2|198646.2|198772.1|198647.1|198773.7|198648.7|198757.7|198632.7|9
1724983040000|2024-08-30 01:57:20|198760.6|198635.6|198774.3|198649.3|198774.3|198649.3|198758.3|198633.3|13
1724983050000|2024-08-30 01:57:30|198771.7|198646.7|198773|198648|198773|198648|198763.4|198638.4|7
1724983060000|2024-08-30 01:57:40|198772.6|198647.6|198774.1|198649.1|198774.1|198649.1|198766.5|198641.5|5
1724983070000|2024-08-30 01:57:50|198771.1|198646.1|198767|198642|198774.5|198649.5|198764.1|198639.1|17
1724983080000|2024-08-30 01:58:00|198767.5|198642.5|198775.2|198650.2|198775.6|198650.6|198767.5|198642.5|4
1724983090000|2024-08-30 01:58:10|198775.6|198650.6|198775.9|198650.9|198775.9|198650.9|198774.9|198649.9|4
1724983100000|2024-08-30 01:58:20|198775.3|198650.3|198783.1|198658.1|198787.1|198662.1|198764.6|198639.6|11
1724983110000|2024-08-30 01:58:30|198784.5|198659.5|198784.5|198659.5|198784.5|198659.5|198784.5|198659.5|1
1724983120000|2024-08-30 01:58:40|198784.4|198659.4|198780.6|198655.6|198784.4|198659.4|198780.6|198655.6|3
1724983130000|2024-08-30 01:58:50|198777.5|198652.5|198785.7|198660.7|198785.7|198660.7|198773.2|198648.2|8
1724983140000|2024-08-30 01:59:00|198787.4|198662.4|198764.2|198639.2|198791.3|198666.3|198764.1|198639.1|13
1724983150000|2024-08-30 01:59:10|198764.9|198639.9|198762.6|198637.6|198764.9|198639.9|198762.3|198637.3|17
1724983160000|2024-08-30 01:59:20|198762.9|198637.9|198760|198635|198764.9|198639.9|198757|198632|10
1724983170000|2024-08-30 01:59:30|198762.8|198637.8|198759.6|198634.6|198762.8|198637.8|198759.6|198634.6|2
1724983180000|2024-08-30 01:59:40|198759.5|198634.5|198759.5|198634.5|198759.5|198634.5|198759.5|198634.5|1
1724983190000|2024-08-30 01:59:50|198759.7|198634.7|198759.7|198634.7|198759.7|198634.7|198759.7|198634.7|1
1724983200000|2024-08-30 02:00:00|198758.7|198633.7|198763.3|198638.3|198763.3|198638.3|198758.7|198633.7|2
1724983210000|2024-08-30 02:00:10|198763.9|198638.9|198761.9|198636.9|198763.9|198638.9|198761.7|198636.7|3
1724983220000|2024-08-30 02:00:20|198761.2|198636.2|198757.5|198632.5|198761.2|198636.2|198757.3|198632.3|5
1724983250000|2024-08-30 02:00:50|198757.4|198632.4|198757.4|198632.4|198757.4|198632.4|198757.4|198632.4|1
1724983260000|2024-08-30 02:01:00|198759.8|198634.8|198759.8|198634.8|198759.8|198634.8|198759.8|198634.8|1
1724983280000|2024-08-30 02:01:20|198756.2|198631.2|198756.2|198631.2|198756.2|198631.2|198756.2|198631.2|1
1724983290000|2024-08-30 02:01:30|198759.6|198634.6|198759.6|198634.6|198759.6|198634.6|198759.6|198634.6|1
1724983310000|2024-08-30 02:01:50|198766.5|198641.5|198762.9|198637.9|198768.3|198643.3|198762.9|198637.9|3
1724983320000|2024-08-30 02:02:00|198763.8|198638.8|198764.4|198639.4|198764.9|198639.9|198761.4|198636.4|8
1724983330000|2024-08-30 02:02:10|198761.4|198636.4|198758.8|198633.8|198764.4|198639.4|198758|198633|12
1724983340000|2024-08-30 02:02:20|198758.7|198633.7|198757.7|198632.7|198758.9|198633.9|198757.7|198632.7|8
1724983350000|2024-08-30 02:02:30|198758|198633|198757.7|198632.7|198758|198633|198757.7|198632.7|2
1724983360000|2024-08-30 02:02:40|198757.6|198632.6|198759.7|198634.7|198759.7|198634.7|198756.5|198631.5|10
1724983370000|2024-08-30 02:02:50|198763.7|198638.7|198757.1|198632.1|198764.6|198639.6|198757.1|198632.1|4
1724983380000|2024-08-30 02:03:00|198757|198632|198756.7|198631.7|198760.7|198635.7|198756.7|198631.7|3
1724983390000|2024-08-30 02:03:10|198756.4|198631.4|198752.1|198627.1|198756.4|198631.4|198752.1|198627.1|6
1724983420000|2024-08-30 02:03:40|198753.9|198628.9|198755.1|198630.1|198759.4|198634.4|198753.9|198628.9|3
1724983430000|2024-08-30 02:03:50|198753.9|198628.9|198753.7|198628.7|198760.9|198635.9|198753.7|198628.7|5
1724983440000|2024-08-30 02:04:00|198749.8|198624.8|198729.5|198604.5|198749.8|198624.8|198728.3|198603.3|6
1724983450000|2024-08-30 02:04:10|198730.1|198605.1|198730.1|198605.1|198730.1|198605.1|198730.1|198605.1|1
1724983460000|2024-08-30 02:04:20|198746.2|198621.2|198730|198605|198746.2|198621.2|198718.8|198593.8|4
1724983470000|2024-08-30 02:04:30|198729.9|198604.9|198713.2|198588.2|198729.9|198604.9|198706.1|198581.1|12
1724983480000|2024-08-30 02:04:40|198715.8|198590.8|198716.9|198591.9|198717.9|198592.9|198715.8|198590.8|3
1724983490000|2024-08-30 02:04:50|198717|198592|198717.6|198592.6|198719.7|198594.7|198717|198592|4
1724983500000|2024-08-30 02:05:00|198720.4|198595.4|198717.6|198592.6|198720.4|198595.4|198717.6|198592.6|5
1724983520000|2024-08-30 02:05:20|198719.6|198594.6|198733.6|198608.6|198737.1|198612.1|198719.6|198594.6|10
1724983530000|2024-08-30 02:05:30|198732.9|198607.9|198733.3|198608.3|198736.6|198611.6|198732.9|198607.9|4
1724983540000|2024-08-30 02:05:40|198736.3|198611.3|198753.2|198628.2|198755.4|198630.4|198736.3|198611.3|5
1724983560000|2024-08-30 02:06:00|198753.1|198628.1|198754.3|198629.3|198754.3|198629.3|198753.1|198628.1|2
1724983570000|2024-08-30 02:06:10|198760.4|198635.4|198762.8|198637.8|198762.8|198637.8|198760.4|198635.4|2
1724983580000|2024-08-30 02:06:20|198759.1|198634.1|198759.1|198634.1|198759.1|198634.1|198759.1|198634.1|1
1724983590000|2024-08-30 02:06:30|198759.4|198634.4|198753.8|198628.8|198759.6|198634.6|198753.8|198628.8|4
1724983600000|2024-08-30 02:06:40|198753.6|198628.6|198760.3|198635.3|198764.9|198639.9|198753.6|198628.6|5
1724983630000|2024-08-30 02:07:10|198764.2|198639.2|198763.6|198638.6|198765.2|198640.2|198760.5|198635.5|7
1724983640000|2024-08-30 02:07:20|198762.1|198637.1|198762|198637|198762.1|198637.1|198762|198637|2
1724983660000|2024-08-30 02:07:40|198762.2|198637.2|198762.2|198637.2|198762.2|198637.2|198762.2|198637.2|1
1724983670000|2024-08-30 02:07:50|198770.6|198645.6|198769.3|198644.3|198770.6|198645.6|198769.3|198644.3|2
1724983680000|2024-08-30 02:08:00|198773.2|198648.2|198762.9|198637.9|198773.2|198648.2|198762.9|198637.9|4
1724983690000|2024-08-30 02:08:10|198763.2|198638.2|198763.2|198638.2|198763.2|198638.2|198763.2|198638.2|1
1724983710000|2024-08-30 02:08:30|198774.5|198649.5|198774.5|198649.5|198774.5|198649.5|198774.5|198649.5|1
1724983730000|2024-08-30 02:08:50|198775.7|198650.7|198736.2|198611.2|198775.7|198650.7|198734|198609|9
1724983740000|2024-08-30 02:09:00|198736.7|198611.7|198739|198614|198742.9|198617.9|198735.7|198610.7|20
1724983770000|2024-08-30 02:09:30|198740.5|198615.5|198750.9|198625.9|198750.9|198625.9|198740.5|198615.5|2
1724983780000|2024-08-30 02:09:40|198750.7|198625.7|198750.2|198625.2|198751.5|198626.5|198742.5|198617.5|7
1724983790000|2024-08-30 02:09:50|198753.9|198628.9|198741.8|198616.8|198753.9|198628.9|198740.9|198615.9|14
1724983800000|2024-08-30 02:10:00|198741.5|198616.5|198743|198618|198743|198618|198741.5|198616.5|4
1724983820000|2024-08-30 02:10:20|198743.4|198618.4|198742.3|198617.3|198744.3|198619.3|198742.3|198617.3|4
1724983850000|2024-08-30 02:10:50|198756|198631|198756|198631|198756|198631|198756|198631|1
1724983860000|2024-08-30 02:11:00|198755.3|198630.3|198755.3|198630.3|198755.3|198630.3|198755.3|198630.3|1
1724983870000|2024-08-30 02:11:10|198745.8|198620.8|198745.8|198620.8|198745.8|198620.8|198745.8|198620.8|1
1724983880000|2024-08-30 02:11:20|198744.4|198619.4|198739|198614|198744.4|198619.4|198735.2|198610.2|5
1724983900000|2024-08-30 02:11:40|198737.7|198612.7|198730.8|198605.8|198737.7|198612.7|198730.8|198605.8|2
1724983910000|2024-08-30 02:11:50|198729.3|198604.3|198724.3|198599.3|198729.3|198604.3|198718|198593|6
1724983920000|2024-08-30 02:12:00|198722.3|198597.3|198722|198597|198722.3|198597.3|198722|198597|2
1724983930000|2024-08-30 02:12:10|198721.6|198596.6|198721.6|198596.6|198721.6|198596.6|198721.6|198596.6|1
1724983940000|2024-08-30 02:12:20|198721.8|198596.8|198721.8|198596.8|198721.8|198596.8|198721.8|198596.8|1
1724983950000|2024-08-30 02:12:30|198730.9|198605.9|198730.9|198605.9|198730.9|198605.9|198730.9|198605.9|1
1724983960000|2024-08-30 02:12:40|198735.7|198610.7|198722.3|198597.3|198735.7|198610.7|198722.3|198597.3|2
1724983970000|2024-08-30 02:12:50|198720.2|198595.2|198720.9|198595.9|198722.5|198597.5|198720.2|198595.2|3
1724983980000|2024-08-30 02:13:00|198717.4|198592.4|198718.8|198593.8|198718.8|198593.8|198713.7|198588.7|6
1724984000000|2024-08-30 02:13:20|198718.3|198593.3|198718.3|198593.3|198718.3|198593.3|198718.3|198593.3|1
1724984010000|2024-08-30 02:13:30|198725.4|198600.4|198720.7|198595.7|198725.4|198600.4|198718|198593|6
1724984020000|2024-08-30 02:13:40|198721.5|198596.5|198722.2|198597.2|198722.2|198597.2|198721.5|198596.5|2
1724984030000|2024-08-30 02:13:50|198720.2|198595.2|198722.8|198597.8|198722.8|198597.8|198719.9|198594.9|5
1724984040000|2024-08-30 02:14:00|198718.1|198593.1|198719.2|198594.2|198719.2|198594.2|198717.6|198592.6|4
1724984050000|2024-08-30 02:14:10|198718.7|198593.7|198719.3|198594.3|198720.1|198595.1|198718.7|198593.7|8
1724984060000|2024-08-30 02:14:20|198719.1|198594.1|198719.6|198594.6|198719.9|198594.9|198719.1|198594.1|14
1724984070000|2024-08-30 02:14:30|198720.4|198595.4|198721.6|198596.6|198721.6|198596.6|198720.4|198595.4|3
1724984080000|2024-08-30 02:14:40|198721.3|198596.3|198721.3|198596.3|198721.3|198596.3|198721.3|198596.3|1
1724984090000|2024-08-30 02:14:50|198721.5|198596.5|198718|198593|198721.5|198596.5|198718|198593|2
1724984100000|2024-08-30 02:15:00|198726.4|198601.4|198719.9|198594.9|198726.4|198601.4|198719.9|198594.9|5
1724984120000|2024-08-30 02:15:20|198721.2|198596.2|198721.2|198596.2|198721.2|198596.2|198721.2|198596.2|1
1724984130000|2024-08-30 02:15:30|198729.5|198604.5|198729.5|198604.5|198729.5|198604.5|198729.5|198604.5|1
1724984140000|2024-08-30 02:15:40|198728|198603|198720|198595|198728|198603|198720|198595|2
1724984150000|2024-08-30 02:15:50|198720.2|198595.2|198720.2|198595.2|198720.2|198595.2|198720.2|198595.2|1
1724984160000|2024-08-30 02:16:00|198720.4|198595.4|198719.1|198594.1|198720.9|198595.9|198717.7|198592.7|8
1724984170000|2024-08-30 02:16:10|198718.5|198593.5|198718.5|198593.5|198718.5|198593.5|198718.5|198593.5|1
1724984180000|2024-08-30 02:16:20|198717.4|198592.4|198717.4|198592.4|198717.4|198592.4|198717.4|198592.4|1
1724984190000|2024-08-30 02:16:30|198716.2|198591.2|198719.7|198594.7|198721.8|198596.8|198715.4|198590.4|25
1724984200000|2024-08-30 02:16:40|198719.5|198594.5|198717.1|198592.1|198719.5|198594.5|198715.2|198590.2|8
1724984210000|2024-08-30 02:16:50|198717.3|198592.3|198718.4|198593.4|198718.4|198593.4|198714.7|198589.7|14
1724984220000|2024-08-30 02:17:00|198717.9|198592.9|198715.8|198590.8|198719.3|198594.3|198715.1|198590.1|19
1724984230000|2024-08-30 02:17:10|198715.6|198590.6|198715.6|198590.6|198717.5|198592.5|198715.4|198590.4|21
1724984240000|2024-08-30 02:17:20|198715.8|198590.8|198714.8|198589.8|198718.1|198593.1|198714.8|198589.8|17
1724984250000|2024-08-30 02:17:30|198714.7|198589.7|198715.9|198590.9|198717.3|198592.3|198713.4|198588.4|12
1724984260000|2024-08-30 02:17:40|198716|198591|198714.4|198589.4|198716|198591|198714.3|198589.3|8
1724984270000|2024-08-30 02:17:50|198712.5|198587.5|198695|198570|198712.5|198587.5|198691.5|198566.5|8
1724984280000|2024-08-30 02:18:00|198685.2|198560.2|198678.4|198553.4|198685.3|198560.3|198678.2|198553.2|8
1724984300000|2024-08-30 02:18:20|198675.7|198550.7|198675.5|198550.5|198678.1|198553.1|198675.5|198550.5|5
1724984310000|2024-08-30 02:18:30|198675.7|198550.7|198675.7|198550.7|198675.7|198550.7|198675.7|198550.7|1
1724984330000|2024-08-30 02:18:50|198675.8|198550.8|198682.4|198557.4|198682.4|198557.4|198672.4|198547.4|3
1724984340000|2024-08-30 02:19:00|198682.9|198557.9|198669.2|198544.2|198682.9|198557.9|198669.2|198544.2|5
1724984350000|2024-08-30 02:19:10|198669.5|198544.5|198638.7|198513.7|198669.5|198544.5|198637.4|198512.4|9
1724984360000|2024-08-30 02:19:20|198634.5|198509.5|198633|198508|198637.2|198512.2|198613.9|198488.9|11
1724984370000|2024-08-30 02:19:30|198632.8|198507.8|198632.8|198507.8|198632.8|198507.8|198632.8|198507.8|1
1724984380000|2024-08-30 02:19:40|198633.1|198508.1|198633.1|198508.1|198633.1|198508.1|198633.1|198508.1|1
1724984390000|2024-08-30 02:19:50|198632.7|198507.7|198633.1|198508.1|198633.6|198508.6|198630.7|198505.7|10
1724984400000|2024-08-30 02:20:00|198632|198507|198609.7|198484.7|198633.1|198508.1|198605.7|198480.7|8
1724984410000|2024-08-30 02:20:10|198604.5|198479.5|198606.3|198481.3|198624.9|198499.9|198603.8|198478.8|26
1724984420000|2024-08-30 02:20:20|198606.2|198481.2|198607.4|198482.4|198607.4|198482.4|198604.4|198479.4|7
1724984430000|2024-08-30 02:20:30|198607|198482|198603.9|198478.9|198607|198482|198603.9|198478.9|17
1724984440000|2024-08-30 02:20:40|198604.1|198479.1|198630.5|198505.5|198630.5|198505.5|198604.1|198479.1|9
1724984450000|2024-08-30 02:20:50|198631.1|198506.1|198639|198514|198641.8|198516.8|198631.1|198506.1|20
1724984460000|2024-08-30 02:21:00|198638.4|198513.4|198638.3|198513.3|198641.4|198516.4|198636.2|198511.2|31
1724984470000|2024-08-30 02:21:10|198639.5|198514.5|198636.6|198511.6|198640.5|198515.5|198630.1|198505.1|28
1724984480000|2024-08-30 02:21:20|198637.4|198512.4|198637.2|198512.2|198639.3|198514.3|198632.3|198507.3|27
1724984490000|2024-08-30 02:21:30|198633.5|198508.5|198632.7|198507.7|198637|198512|198632.4|198507.4|25
1724984500000|2024-08-30 02:21:40|198632.6|198507.6|198634.7|198509.7|198636.7|198511.7|198632.6|198507.6|14
1724984510000|2024-08-30 02:21:50|198636.6|198511.6|198633.7|198508.7|198636.7|198511.7|198632.9|198507.9|10
1724984520000|2024-08-30 02:22:00|198632.7|198507.7|198633.1|198508.1|198635.2|198510.2|198632.7|198507.7|21
1724984530000|2024-08-30 02:22:10|198635.3|198510.3|198668.3|198543.3|198668.5|198543.5|198634.3|198509.3|15
1724984540000|2024-08-30 02:22:20|198668.2|198543.2|198666.2|198541.2|198668.3|198543.3|198666.2|198541.2|3
1724984550000|2024-08-30 02:22:30|198665.2|198540.2|198650.4|198525.4|198665.2|198540.2|198647.6|198522.6|16
1724984560000|2024-08-30 02:22:40|198649.7|198524.7|198650.5|198525.5|198651.2|198526.2|198645.6|198520.6|15
1724984570000|2024-08-30 02:22:50|198650.3|198525.3|198637.9|198512.9|198653.9|198528.9|198636.2|198511.2|16
1724984580000|2024-08-30 02:23:00|198638.6|198513.6|198633.4|198508.4|198638.6|198513.6|198632.8|198507.8|14
1724984590000|2024-08-30 02:23:10|198631.8|198506.8|198633|198508|198634.2|198509.2|198630.8|198505.8|6
1724984600000|2024-08-30 02:23:20|198618.1|198493.1|198628.2|198503.2|198628.4|198503.4|198613.6|198488.6|12
1724984610000|2024-08-30 02:23:30|198627.1|198502.1|198627.1|198502.1|198628.8|198503.8|198627.1|198502.1|13
1724984620000|2024-08-30 02:23:40|198627.8|198502.8|198638.1|198513.1|198638.5|198513.5|198627.3|198502.3|8
1724984630000|2024-08-30 02:23:50|198637.8|198512.8|198634.9|198509.9|198638.2|198513.2|198634.9|198509.9|5
1724984640000|2024-08-30 02:24:00|198632.5|198507.5|198635.6|198510.6|198635.6|198510.6|198632.5|198507.5|3
1724984650000|2024-08-30 02:24:10|198636|198511|198637.1|198512.1|198637.1|198512.1|198636|198511|2
1724984660000|2024-08-30 02:24:20|198637.2|198512.2|198637.2|198512.2|198637.2|198512.2|198637.2|198512.2|1
1724984670000|2024-08-30 02:24:30|198635.2|198510.2|198636.4|198511.4|198637.4|198512.4|198635.2|198510.2|3
1724984680000|2024-08-30 02:24:40|198636.8|198511.8|198636.8|198511.8|198636.8|198511.8|198636.8|198511.8|1
1724984690000|2024-08-30 02:24:50|198637.5|198512.5|198636.9|198511.9|198638.1|198513.1|198636.9|198511.9|4
1724984700000|2024-08-30 02:25:00|198634.3|198509.3|198638.5|198513.5|198638.5|198513.5|198634.3|198509.3|7
1724984710000|2024-08-30 02:25:10|198637.7|198512.7|198637.7|198512.7|198637.7|198512.7|198636.4|198511.4|3
1724984720000|2024-08-30 02:25:20|198638.6|198513.6|198653.7|198528.7|198658.6|198533.6|198636.8|198511.8|12
1724984730000|2024-08-30 02:25:30|198655.4|198530.4|198657.3|198532.3|198657.3|198532.3|198655.4|198530.4|2
1724984740000|2024-08-30 02:25:40|198657|198532|198657.1|198532.1|198657.1|198532.1|198657|198532|2
1724984750000|2024-08-30 02:25:50|198658.2|198533.2|198685|198560|198685|198560|198656.9|198531.9|5
1724984760000|2024-08-30 02:26:00|198684.9|198559.9|198675.3|198550.3|198684.9|198559.9|198675|198550|4
1724984770000|2024-08-30 02:26:10|198675.5|198550.5|198675.5|198550.5|198678.7|198553.7|198675.5|198550.5|5
1724984790000|2024-08-30 02:26:30|198674.5|198549.5|198675.5|198550.5|198675.5|198550.5|198674.4|198549.4|5
1724984800000|2024-08-30 02:26:40|198677.1|198552.1|198689.2|198564.2|198689.2|198564.2|198677.1|198552.1|6
1724984820000|2024-08-30 02:27:00|198688.2|198563.2|198688.8|198563.8|198690.5|198565.5|198688.2|198563.2|5
1724984850000|2024-08-30 02:27:30|198689.5|198564.5|198699.2|198574.2|198702.7|198577.7|198689.5|198564.5|12
1724984890000|2024-08-30 02:28:10|198700.8|198575.8|198700.8|198575.8|198700.8|198575.8|198700.8|198575.8|1
1724984910000|2024-08-30 02:28:30|198699.3|198574.3|198699.3|198574.3|198699.3|198574.3|198699.3|198574.3|1
1724984940000|2024-08-30 02:29:00|198700.8|198575.8|198700.8|198575.8|198700.8|198575.8|198700.8|198575.8|1
1724984960000|2024-08-30 02:29:20|198699|198574|198699|198574|198699|198574|198699|198574|1
1724985000000|2024-08-30 02:30:00|198700.8|198575.8|198701.1|198576.1|198701.1|198576.1|198699.1|198574.1|3
1724985010000|2024-08-30 02:30:10|198702.4|198577.4|198702.4|198577.4|198702.4|198577.4|198702.4|198577.4|1
1724985020000|2024-08-30 02:30:20|198699.8|198574.8|198699.8|198574.8|198699.8|198574.8|198699.8|198574.8|1
1724985040000|2024-08-30 02:30:40|198699.3|198574.3|198699.3|198574.3|198699.3|198574.3|198699.3|198574.3|1
1724985050000|2024-08-30 02:30:50|198701.3|198576.3|198701.3|198576.3|198701.3|198576.3|198701.3|198576.3|1
1724985060000|2024-08-30 02:31:00|198698|198573|198696.8|198571.8|198698|198573|198696.8|198571.8|2
1724985090000|2024-08-30 02:31:30|198692.7|198567.7|198692.7|198567.7|198692.7|198567.7|198692.7|198567.7|1
1724985110000|2024-08-30 02:31:50|198694.7|198569.7|198694.7|198569.7|198694.7|198569.7|198694.7|198569.7|1
1724985140000|2024-08-30 02:32:20|198692.7|198567.7|198692.7|198567.7|198692.7|198567.7|198692.7|198567.7|1
1724985150000|2024-08-30 02:32:30|198693.7|198568.7|198692.5|198567.5|198693.7|198568.7|198692.5|198567.5|2
1724985160000|2024-08-30 02:32:40|198693.5|198568.5|198693.5|198568.5|198693.5|198568.5|198693.5|198568.5|1
1724985170000|2024-08-30 02:32:50|198695.6|198570.6|198695.6|198570.6|198695.6|198570.6|198695.6|198570.6|1
1724985180000|2024-08-30 02:33:00|198697.7|198572.7|198697.5|198572.5|198697.7|198572.7|198697.2|198572.2|3
1724985190000|2024-08-30 02:33:10|198700.7|198575.7|198694.9|198569.9|198700.7|198575.7|198694.9|198569.9|3
1724985220000|2024-08-30 02:33:40|198676.3|198551.3|198667.9|198542.9|198676.3|198551.3|198667.9|198542.9|4
1724985230000|2024-08-30 02:33:50|198669.4|198544.4|198673.7|198548.7|198678|198553|198669.4|198544.4|6
1724985240000|2024-08-30 02:34:00|198673.4|198548.4|198673.7|198548.7|198673.7|198548.7|198673.4|198548.4|2
1724985250000|2024-08-30 02:34:10|198674|198549|198674.7|198549.7|198675.4|198550.4|198674|198549|5
1724985260000|2024-08-30 02:34:20|198670.9|198545.9|198674|198549|198674|198549|198670.9|198545.9|2
1724985270000|2024-08-30 02:34:30|198677.4|198552.4|198676.5|198551.5|198683.1|198558.1|198673.1|198548.1|12
1724985280000|2024-08-30 02:34:40|198680.9|198555.9|198674|198549|198683.7|198558.7|198674|198549|20
1724985290000|2024-08-30 02:34:50|198673.2|198548.2|198668.3|198543.3|198677|198552|198668.3|198543.3|9
1724985300000|2024-08-30 02:35:00|198671.5|198546.5|198669.3|198544.3|198671.9|198546.9|198665.4|198540.4|14
1724985310000|2024-08-30 02:35:10|198668.4|198543.4|198665.3|198540.3|198669.9|198544.9|198665.3|198540.3|6
1724985320000|2024-08-30 02:35:20|198671.1|198546.1|198665.3|198540.3|198671.1|198546.1|198665.3|198540.3|3
1724985330000|2024-08-30 02:35:30|198665.4|198540.4|198667.2|198542.2|198668|198543|198665.4|198540.4|9
1724985340000|2024-08-30 02:35:40|198666.9|198541.9|198667.1|198542.1|198667.2|198542.2|198665.8|198540.8|8
1724985350000|2024-08-30 02:35:50|198666.7|198541.7|198667.9|198542.9|198668.2|198543.2|198666.5|198541.5|11
1724985360000|2024-08-30 02:36:00|198667.7|198542.7|198666.3|198541.3|198668|198543|198666.3|198541.3|4
1724985370000|2024-08-30 02:36:10|198666|198541|198666.8|198541.8|198668.4|198543.4|198665.7|198540.7|18
1724985380000|2024-08-30 02:36:20|198668.4|198543.4|198665|198540|198668.5|198543.5|198665|198540|17
1724985390000|2024-08-30 02:36:30|198663.4|198538.4|198663.4|198538.4|198663.4|198538.4|198663.4|198538.4|1
1724985400000|2024-08-30 02:36:40|198663.6|198538.6|198661.4|198536.4|198663.6|198538.6|198661.4|198536.4|5
1724985410000|2024-08-30 02:36:50|198661.5|198536.5|198660.2|198535.2|198661.5|198536.5|198660.1|198535.1|4
1724985420000|2024-08-30 02:37:00|198660|198535|198660.3|198535.3|198660.3|198535.3|198659.9|198534.9|3
1724985430000|2024-08-30 02:37:10|198659.8|198534.8|198660.4|198535.4|198660.4|198535.4|198659.8|198534.8|9
1724985440000|2024-08-30 02:37:20|198664.3|198539.3|198661.2|198536.2|198664.3|198539.3|198661.2|198536.2|2
1724985450000|2024-08-30 02:37:30|198660.7|198535.7|198639.7|198514.7|198660.7|198535.7|198638.4|198513.4|7
1724985460000|2024-08-30 02:37:40|198639.1|198514.1|198636.4|198511.4|198640.9|198515.9|198636.4|198511.4|5
1724985490000|2024-08-30 02:38:10|198622.6|198497.6|198622.6|198497.6|198622.6|198497.6|198622.6|198497.6|1
1724985500000|2024-08-30 02:38:20|198637.2|198512.2|198637.1|198512.1|198637.2|198512.2|198637.1|198512.1|2
1724985510000|2024-08-30 02:38:30|198637.2|198512.2|198637.2|198512.2|198637.2|198512.2|198637.2|198512.2|1
1724985530000|2024-08-30 02:38:50|198622.6|198497.6|198622.6|198497.6|198622.6|198497.6|198622.6|198497.6|1
1724985540000|2024-08-30 02:39:00|198639.6|198514.6|198638.5|198513.5|198641.9|198516.9|198636.5|198511.5|8
1724985550000|2024-08-30 02:39:10|198638.2|198513.2|198631.4|198506.4|198638.2|198513.2|198631.2|198506.2|4
1724985560000|2024-08-30 02:39:20|198629.6|198504.6|198631.2|198506.2|198631.2|198506.2|198629.6|198504.6|2
1724985570000|2024-08-30 02:39:30|198640.6|198515.6|198636.4|198511.4|198642.2|198517.2|198633.2|198508.2|22
1724985580000|2024-08-30 02:39:40|198636.9|198511.9|198658.1|198533.1|198658.1|198533.1|198636.7|198511.7|12
1724985590000|2024-08-30 02:39:50|198657.4|198532.4|198653.7|198528.7|198657.9|198532.9|198652.1|198527.1|29
1724985600000|2024-08-30 02:40:00|198656.6|198531.6|198701.1|198576.1|198705.4|198580.4|198656.1|198531.1|12
1724985610000|2024-08-30 02:40:10|198701|198576|198706.9|198581.9|198706.9|198581.9|198701|198576|7
1724985620000|2024-08-30 02:40:20|198706.3|198581.3|198706.2|198581.2|198707.8|198582.8|198703.8|198578.8|25
1724985630000|2024-08-30 02:40:30|198705.1|198580.1|198691.6|198566.6|198707.5|198582.5|198690.3|198565.3|18
1724985650000|2024-08-30 02:40:50|198689.8|198564.8|198687.8|198562.8|198691.8|198566.8|198687.8|198562.8|16
1724985660000|2024-08-30 02:41:00|198687.3|198562.3|198687.6|198562.6|198688.6|198563.6|198687.3|198562.3|7
1724985670000|2024-08-30 02:41:10|198687.1|198562.1|198681|198556|198687.1|198562.1|198678.3|198553.3|7
1724985680000|2024-08-30 02:41:20|198681.2|198556.2|198680.7|198555.7|198681.5|198556.5|198680.2|198555.2|7
1724985690000|2024-08-30 02:41:30|198680.9|198555.9|198680.9|198555.9|198680.9|198555.9|198679.6|198554.6|9
1724985700000|2024-08-30 02:41:40|198680|198555|198680.8|198555.8|198682.6|198557.6|198680|198555|9
1724985710000|2024-08-30 02:41:50|198678.8|198553.8|198675.7|198550.7|198678.8|198553.8|198675.4|198550.4|10
1724985720000|2024-08-30 02:42:00|198674.1|198549.1|198675.9|198550.9|198675.9|198550.9|198674.1|198549.1|2
1724985730000|2024-08-30 02:42:10|198677|198552|198674.4|198549.4|198677.1|198552.1|198674.4|198549.4|5
1724985740000|2024-08-30 02:42:20|198674.3|198549.3|198674.3|198549.3|198674.3|198549.3|198674.3|198549.3|1
1724985750000|2024-08-30 02:42:30|198675.1|198550.1|198699.3|198574.3|198702.5|198577.5|198675.1|198550.1|12
1724985760000|2024-08-30 02:42:40|198703.2|198578.2|198699.6|198574.6|198703.2|198578.2|198699.1|198574.1|5
1724985770000|2024-08-30 02:42:50|198703.9|198578.9|198699.5|198574.5|198703.9|198578.9|198699.5|198574.5|2
1724985780000|2024-08-30 02:43:00|198698.7|198573.7|198693|198568|198698.7|198573.7|198691.5|198566.5|5
1724985790000|2024-08-30 02:43:10|198693.1|198568.1|198692|198567|198693.1|198568.1|198692|198567|2
1724985800000|2024-08-30 02:43:20|198691.4|198566.4|198690.5|198565.5|198691.4|198566.4|198690.5|198565.5|2
1724985820000|2024-08-30 02:43:40|198690.4|198565.4|198692.1|198567.1|198692.1|198567.1|198690.3|198565.3|3
1724985830000|2024-08-30 02:43:50|198698.1|198573.1|198692.7|198567.7|198699.8|198574.8|198692.7|198567.7|6
1724985840000|2024-08-30 02:44:00|198692.5|198567.5|198688.4|198563.4|198692.5|198567.5|198688.4|198563.4|2
1724985850000|2024-08-30 02:44:10|198688.2|198563.2|198688.2|198563.2|198689.4|198564.4|198687.2|198562.2|17
1724985860000|2024-08-30 02:44:20|198688.5|198563.5|198690.5|198565.5|198690.5|198565.5|198688.5|198563.5|4
1724985870000|2024-08-30 02:44:30|198690.7|198565.7|198689.3|198564.3|198690.7|198565.7|198688.5|198563.5|7
1724985880000|2024-08-30 02:44:40|198689.1|198564.1|198687.1|198562.1|198689.1|198564.1|198686.9|198561.9|3
1724985890000|2024-08-30 02:44:50|198686.9|198561.9|198683.5|198558.5|198686.9|198561.9|198680.9|198555.9|24
1724985900000|2024-08-30 02:45:00|198684.6|198559.6|198683.4|198558.4|198684.6|198559.6|198682.9|198557.9|7
1724985910000|2024-08-30 02:45:10|198683.3|198558.3|198683.3|198558.3|198683.3|198558.3|198683.3|198558.3|1
1724985920000|2024-08-30 02:45:20|198682.8|198557.8|198683.6|198558.6|198683.6|198558.6|198682|198557|15
1724985930000|2024-08-30 02:45:30|198682.8|198557.8|198683.8|198558.8|198683.8|198558.8|198682.6|198557.6|13
1724985940000|2024-08-30 02:45:40|198683.5|198558.5|198683|198558|198685.6|198560.6|198682.9|198557.9|16
1724985970000|2024-08-30 02:46:10|198681.6|198556.6|198680.5|198555.5|198681.6|198556.6|198680.5|198555.5|2
1724985980000|2024-08-30 02:46:20|198679.2|198554.2|198679.2|198554.2|198679.2|198554.2|198679.2|198554.2|1
1724986000000|2024-08-30 02:46:40|198682.6|198557.6|198681.8|198556.8|198682.6|198557.6|198681|198556|5
1724986010000|2024-08-30 02:46:50|198680.9|198555.9|198682|198557|198682|198557|198680.9|198555.9|5
1724986020000|2024-08-30 02:47:00|198681|198556|198682.7|198557.7|198683.2|198558.2|198681|198556|3
1724986030000|2024-08-30 02:47:10|198682.4|198557.4|198682.4|198557.4|198682.4|198557.4|198682.4|198557.4|1
1724986060000|2024-08-30 02:47:40|198687.9|198562.9|198683.9|198558.9|198687.9|198562.9|198681.3|198556.3|14
1724986070000|2024-08-30 02:47:50|198683|198558|198678.3|198553.3|198684.4|198559.4|198677.7|198552.7|23
1724986080000|2024-08-30 02:48:00|198675.4|198550.4|198676.2|198551.2|198678.8|198553.8|198675.4|198550.4|5
1724986090000|2024-08-30 02:48:10|198673.8|198548.8|198677.6|198552.6|198678|198553|198673.7|198548.7|9
1724986100000|2024-08-30 02:48:20|198676.2|198551.2|198675.7|198550.7|198676.9|198551.9|198672.8|198547.8|10
1724986110000|2024-08-30 02:48:30|198675.9|198550.9|198674.7|198549.7|198677.7|198552.7|198672.4|198547.4|13
1724986120000|2024-08-30 02:48:40|198673.3|198548.3|198667|198542|198676.6|198551.6|198667|198542|13
1724986130000|2024-08-30 02:48:50|198665.1|198540.1|198665.9|198540.9|198666.2|198541.2|198665.1|198540.1|4
1724986140000|2024-08-30 02:49:00|198664.5|198539.5|198664.5|198539.5|198664.5|198539.5|198664.5|198539.5|1
1724986150000|2024-08-30 02:49:10|198664.7|198539.7|198677.1|198552.1|198677.1|198552.1|198664.7|198539.7|4
1724986170000|2024-08-30 02:49:30|198677|198552|198677|198552|198677|198552|198677|198552|1
1724986180000|2024-08-30 02:49:40|198676.7|198551.7|198667.1|198542.1|198676.7|198551.7|198667.1|198542.1|3
1724986190000|2024-08-30 02:49:50|198666.9|198541.9|198666.9|198541.9|198666.9|198541.9|198666.9|198541.9|1
1724986200000|2024-08-30 02:50:00|198666.8|198541.8|198666.8|198541.8|198666.8|198541.8|198666.8|198541.8|1
1724986210000|2024-08-30 02:50:10|198667.5|198542.5|198667.5|198542.5|198667.5|198542.5|198667.5|198542.5|1
1724986220000|2024-08-30 02:50:20|198667.4|198542.4|198656.8|198531.8|198667.4|198542.4|198652.3|198527.3|9
1724986230000|2024-08-30 02:50:30|198656.5|198531.5|198668.4|198543.4|198676.8|198551.8|198656.2|198531.2|12
1724986240000|2024-08-30 02:50:40|198668.7|198543.7|198671.8|198546.8|198679.6|198554.6|198668.3|198543.3|32
1724986250000|2024-08-30 02:50:50|198675.5|198550.5|198672|198547|198679.4|198554.4|198667.2|198542.2|32
1724986260000|2024-08-30 02:51:00|198672.5|198547.5|198674.2|198549.2|198674.2|198549.2|198672.1|198547.1|6
1724986270000|2024-08-30 02:51:10|198675.1|198550.1|198671.7|198546.7|198675.1|198550.1|198671.7|198546.7|9
1724986280000|2024-08-30 02:51:20|198671.9|198546.9|198672.7|198547.7|198675.8|198550.8|198668.8|198543.8|9
1724986290000|2024-08-30 02:51:30|198672.3|198547.3|198670.2|198545.2|198676.4|198551.4|198670.2|198545.2|16
1724986300000|2024-08-30 02:51:40|198668.7|198543.7|198675.2|198550.2|198675.6|198550.6|198668.7|198543.7|17
1724986310000|2024-08-30 02:51:50|198675|198550|198668.5|198543.5|198675.9|198550.9|198668.1|198543.1|13
1724986320000|2024-08-30 02:52:00|198668.4|198543.4|198668.4|198543.4|198668.4|198543.4|198668.4|198543.4|1
1724986340000|2024-08-30 02:52:20|198673.5|198548.5|198673.5|198548.5|198673.5|198548.5|198673.5|198548.5|1
1724986370000|2024-08-30 02:52:50|198669.6|198544.6|198670.5|198545.5|198670.5|198545.5|198669.6|198544.6|2
1724986400000|2024-08-30 02:53:20|198680|198555|198680|198555|198680|198555|198680|198555|1
1724986420000|2024-08-30 02:53:40|198671.2|198546.2|198671.2|198546.2|198671.2|198546.2|198671.2|198546.2|1
1724986430000|2024-08-30 02:53:50|198670.2|198545.2|198669.2|198544.2|198670.2|198545.2|198669.2|198544.2|2
1724986440000|2024-08-30 02:54:00|198668.7|198543.7|198668.7|198543.7|198668.7|198543.7|198668.7|198543.7|1
1724986450000|2024-08-30 02:54:10|198668.9|198543.9|198667.6|198542.6|198668.9|198543.9|198667.6|198542.6|3
1724986460000|2024-08-30 02:54:20|198665.7|198540.7|198669.5|198544.5|198669.5|198544.5|198665.7|198540.7|3
1724986470000|2024-08-30 02:54:30|198667.1|198542.1|198666.5|198541.5|198667.1|198542.1|198666|198541|5
1724986480000|2024-08-30 02:54:40|198666.1|198541.1|198667.5|198542.5|198667.5|198542.5|198666.1|198541.1|3
1724986490000|2024-08-30 02:54:50|198667.2|198542.2|198667.2|198542.2|198667.2|198542.2|198667.2|198542.2|1
1724986500000|2024-08-30 02:55:00|198672.1|198547.1|198672.1|198547.1|198672.1|198547.1|198672.1|198547.1|1
1724986510000|2024-08-30 02:55:10|198672.8|198547.8|198670.9|198545.9|198672.8|198547.8|198670.9|198545.9|2
1724986520000|2024-08-30 02:55:20|198666.1|198541.1|198666.1|198541.1|198666.1|198541.1|198666.1|198541.1|1
1724986530000|2024-08-30 02:55:30|198666|198541|198666|198541|198666|198541|198666|198541|1
1724986550000|2024-08-30 02:55:50|198670.8|198545.8|198670.8|198545.8|198670.8|198545.8|198670.8|198545.8|1
1724986560000|2024-08-30 02:56:00|198668.6|198543.6|198668.6|198543.6|198668.6|198543.6|198668.6|198543.6|1
1724986570000|2024-08-30 02:56:10|198672.4|198547.4|198671|198546|198672.4|198547.4|198671|198546|2
1724986580000|2024-08-30 02:56:20|198671.1|198546.1|198671.1|198546.1|198671.1|198546.1|198671.1|198546.1|1
1724986590000|2024-08-30 02:56:30|198668.6|198543.6|198671.7|198546.7|198677.4|198552.4|198668.6|198543.6|5
1724986600000|2024-08-30 02:56:40|198671.9|198546.9|198671.9|198546.9|198671.9|198546.9|198671.9|198546.9|1
1724986630000|2024-08-30 02:57:10|198676.4|198551.4|198676.4|198551.4|198676.4|198551.4|198676.4|198551.4|1
1724986650000|2024-08-30 02:57:30|198672.3|198547.3|198672.3|198547.3|198672.3|198547.3|198672.3|198547.3|1
1724986660000|2024-08-30 02:57:40|198672.7|198547.7|198672.7|198547.7|198672.7|198547.7|198672.7|198547.7|1
1724986690000|2024-08-30 02:58:10|198677.2|198552.2|198661.5|198536.5|198677.2|198552.2|198661.5|198536.5|8
1724986700000|2024-08-30 02:58:20|198651.7|198526.7|198647.1|198522.1|198655|198530|198647.1|198522.1|19
1724986710000|2024-08-30 02:58:30|198646.9|198521.9|198646.9|198521.9|198646.9|198521.9|198646.9|198521.9|1
1724986720000|2024-08-30 02:58:40|198646.5|198521.5|198647.6|198522.6|198647.6|198522.6|198646.5|198521.5|2
1724986740000|2024-08-30 02:59:00|198652.7|198527.7|198652.7|198527.7|198652.7|198527.7|198652.7|198527.7|1
1724986760000|2024-08-30 02:59:20|198649.7|198524.7|198615.6|198490.6|198649.7|198524.7|198614|198489|7
1724986770000|2024-08-30 02:59:30|198615.2|198490.2|198602|198477|198615.2|198490.2|198602|198477|5
1724986780000|2024-08-30 02:59:40|198600.3|198475.3|198600.1|198475.1|198600.3|198475.3|198600.1|198475.1|2
1724986800000|2024-08-30 03:00:00|198600.7|198475.7|198600.7|198475.7|198600.7|198475.7|198600.7|198475.7|1
1724986810000|2024-08-30 03:00:10|198598.6|198473.6|198598.2|198473.2|198598.6|198473.6|198598|198473|5
1724986820000|2024-08-30 03:00:20|198597.9|198472.9|198599.3|198474.3|198599.3|198474.3|198597.2|198472.2|4
1724986830000|2024-08-30 03:00:30|198598.5|198473.5|198598.2|198473.2|198599.4|198474.4|198596.6|198471.6|5
1724986840000|2024-08-30 03:00:40|198597.5|198472.5|198600.4|198475.4|198600.4|198475.4|198597.5|198472.5|7
1724986850000|2024-08-30 03:00:50|198599.8|198474.8|198598.3|198473.3|198599.8|198474.8|198598|198473|8
1724986860000|2024-08-30 03:01:00|198616.6|198491.6|198617.8|198492.8|198620|198495|198615.2|198490.2|26
1724986870000|2024-08-30 03:01:10|198621.9|198496.9|198613.4|198488.4|198621.9|198496.9|198613|198488|18
1724986880000|2024-08-30 03:01:20|198612.2|198487.2|198613.5|198488.5|198615.9|198490.9|198611.9|198486.9|8
1724986890000|2024-08-30 03:01:30|198616.6|198491.6|198612.7|198487.7|198616.6|198491.6|198612.7|198487.7|7
1724986900000|2024-08-30 03:01:40|198616.6|198491.6|198612.7|198487.7|198616.6|198491.6|198612.7|198487.7|2
1724986910000|2024-08-30 03:01:50|198616.4|198491.4|198611.6|198486.6|198616.5|198491.5|198611.6|198486.6|5
1724986920000|2024-08-30 03:02:00|198611.9|198486.9|198617.9|198492.9|198617.9|198492.9|198611.9|198486.9|5
1724986930000|2024-08-30 03:02:10|198613.4|198488.4|198617|198492|198619.4|198494.4|198613.3|198488.3|13
1724986940000|2024-08-30 03:02:20|198618|198493|198618|198493|198618|198493|198616.6|198491.6|3
1724986950000|2024-08-30 03:02:30|198616.5|198491.5|198616.9|198491.9|198616.9|198491.9|198616.5|198491.5|2
1724986970000|2024-08-30 03:02:50|198617.6|198492.6|198617.6|198492.6|198617.6|198492.6|198617.6|198492.6|1
1724986980000|2024-08-30 03:03:00|198616.6|198491.6|198614.8|198489.8|198616.6|198491.6|198614.8|198489.8|2
1724987000000|2024-08-30 03:03:20|198619.7|198494.7|198614.4|198489.4|198619.7|198494.7|198614.4|198489.4|2
1724987020000|2024-08-30 03:03:40|198617.8|198492.8|198571.1|198446.1|198617.8|198492.8|198571.1|198446.1|5
1724987030000|2024-08-30 03:03:50|198571.2|198446.2|198571.2|198446.2|198571.2|198446.2|198571.2|198446.2|1
1724987040000|2024-08-30 03:04:00|198570.1|198445.1|198570.1|198445.1|198570.1|198445.1|198570.1|198445.1|1
1724987050000|2024-08-30 03:04:10|198569.6|198444.6|198556.4|198431.4|198569.6|198444.6|198555.4|198430.4|7
1724987060000|2024-08-30 03:04:20|198554.9|198429.9|198555.5|198430.5|198559.2|198434.2|198554.9|198429.9|7
1724987070000|2024-08-30 03:04:30|198554.8|198429.8|198555.6|198430.6|198556.5|198431.5|198554.8|198429.8|3
1724987090000|2024-08-30 03:04:50|198555|198430|198555.2|198430.2|198556|198431|198555|198430|4
1724987100000|2024-08-30 03:05:00|198555.8|198430.8|198550.3|198425.3|198559.4|198434.4|198546.2|198421.2|8
1724987110000|2024-08-30 03:05:10|198549.9|198424.9|198550.2|198425.2|198550.2|198425.2|198549.1|198424.1|3
1724987120000|2024-08-30 03:05:20|198549.5|198424.5|198555|198430|198561.8|198436.8|198547.6|198422.6|15
1724987130000|2024-08-30 03:05:30|198556.3|198431.3|198548.2|198423.2|198556.3|198431.3|198548.2|198423.2|5
1724987160000|2024-08-30 03:06:00|198553.7|198428.7|198567.8|198442.8|198568.3|198443.3|198553.7|198428.7|6
1724987170000|2024-08-30 03:06:10|198566.4|198441.4|198561.2|198436.2|198566.4|198441.4|198559.5|198434.5|4
1724987190000|2024-08-30 03:06:30|198564.9|198439.9|198604.1|198479.1|198609.1|198484.1|198564.9|198439.9|3
1724987200000|2024-08-30 03:06:40|198607.3|198482.3|198604.9|198479.9|198608.7|198483.7|198604.9|198479.9|4
1724987210000|2024-08-30 03:06:50|198606.4|198481.4|198608.4|198483.4|198608.4|198483.4|198605.3|198480.3|6
1724987220000|2024-08-30 03:07:00|198605.3|198480.3|198607.3|198482.3|198607.3|198482.3|198604.4|198479.4|3
1724987230000|2024-08-30 03:07:10|198608.3|198483.3|198605.1|198480.1|198608.3|198483.3|198605.1|198480.1|2
1724987240000|2024-08-30 03:07:20|198604.1|198479.1|198603.5|198478.5|198604.1|198479.1|198603.5|198478.5|2
1724987250000|2024-08-30 03:07:30|198604|198479|198604|198479|198604|198479|198604|198479|1
1724987260000|2024-08-30 03:07:40|198608.7|198483.7|198608.7|198483.7|198608.7|198483.7|198608.7|198483.7|1
1724987270000|2024-08-30 03:07:50|198608.4|198483.4|198609.1|198484.1|198609.1|198484.1|198606.1|198481.1|3
1724987280000|2024-08-30 03:08:00|198610.2|198485.2|198605.6|198480.6|198610.2|198485.2|198605.2|198480.2|6
1724987290000|2024-08-30 03:08:10|198608.6|198483.6|198605.9|198480.9|198610.5|198485.5|198605.9|198480.9|4
1724987300000|2024-08-30 03:08:20|198608.8|198483.8|198604.7|198479.7|198608.8|198483.8|198604.7|198479.7|3
1724987310000|2024-08-30 03:08:30|198605.2|198480.2|198605.7|198480.7|198611.9|198486.9|198605.2|198480.2|8
1724987320000|2024-08-30 03:08:40|198608|198483|198600.2|198475.2|198608|198483|198599.1|198474.1|17
1724987330000|2024-08-30 03:08:50|198599.2|198474.2|198646.4|198521.4|198649.4|198524.4|198599.2|198474.2|11
1724987340000|2024-08-30 03:09:00|198647.9|198522.9|198647.5|198522.5|198649.4|198524.4|198647.5|198522.5|6
1724987350000|2024-08-30 03:09:10|198646.2|198521.2|198640|198515|198648.9|198523.9|198640|198515|11
1724987360000|2024-08-30 03:09:20|198639.1|198514.1|198637.1|198512.1|198640.5|198515.5|198636.7|198511.7|10
1724987370000|2024-08-30 03:09:30|198637.6|198512.6|198639.2|198514.2|198639.2|198514.2|198637.6|198512.6|2
1724987380000|2024-08-30 03:09:40|198639|198514|198642.1|198517.1|198642.5|198517.5|198635.4|198510.4|24
1724987390000|2024-08-30 03:09:50|198642.5|198517.5|198617.6|198492.6|198643.6|198518.6|198617.6|198492.6|18
1724987400000|2024-08-30 03:10:00|198622.5|198497.5|198619|198494|198622.5|198497.5|198618.6|198493.6|3
1724987430000|2024-08-30 03:10:30|198626.3|198501.3|198626.3|198501.3|198626.3|198501.3|198626.3|198501.3|1
1724987440000|2024-08-30 03:10:40|198622.3|198497.3|198617.3|198492.3|198624.5|198499.5|198617.3|198492.3|5
1724987450000|2024-08-30 03:10:50|198616.7|198491.7|198618.8|198493.8|198622.8|198497.8|198616.7|198491.7|4
1724987480000|2024-08-30 03:11:20|198618.9|198493.9|198618.9|198493.9|198618.9|198493.9|198618.9|198493.9|1
1724987490000|2024-08-30 03:11:30|198624.9|198499.9|198624.9|198499.9|198624.9|198499.9|198624.9|198499.9|1
1724987510000|2024-08-30 03:11:50|198626.7|198501.7|198620.8|198495.8|198626.7|198501.7|198619.4|198494.4|4
1724987520000|2024-08-30 03:12:00|198620.5|198495.5|198620.5|198495.5|198620.5|198495.5|198620.5|198495.5|1
1724987530000|2024-08-30 03:12:10|198620.8|198495.8|198620.8|198495.8|198620.8|198495.8|198620.8|198495.8|1
1724987550000|2024-08-30 03:12:30|198626.6|198501.6|198626.6|198501.6|198626.6|198501.6|198626.6|198501.6|1
1724987560000|2024-08-30 03:12:40|198627.4|198502.4|198631.3|198506.3|198631.3|198506.3|198627.4|198502.4|3
1724987570000|2024-08-30 03:12:50|198623.7|198498.7|198625.7|198500.7|198625.7|198500.7|198623.7|198498.7|2
1724987580000|2024-08-30 03:13:00|198624.8|198499.8|198624.8|198499.8|198624.8|198499.8|198624.8|198499.8|1
1724987600000|2024-08-30 03:13:20|198638.8|198513.8|198638.8|198513.8|198638.8|198513.8|198638.8|198513.8|1
1724987610000|2024-08-30 03:13:30|198687.8|198562.8|198682.1|198557.1|198690.7|198565.7|198675.3|198550.3|27
1724987620000|2024-08-30 03:13:40|198677.3|198552.3|198678.8|198553.8|198682.8|198557.8|198677.3|198552.3|7
1724987630000|2024-08-30 03:13:50|198682.8|198557.8|198683.5|198558.5|198685.7|198560.7|198681.6|198556.6|7
1724987660000|2024-08-30 03:14:20|198686.3|198561.3|198691.2|198566.2|198696.6|198571.6|198686.3|198561.3|5
1724987670000|2024-08-30 03:14:30|198689.8|198564.8|198681.3|198556.3|198689.8|198564.8|198681.3|198556.3|4
1724987680000|2024-08-30 03:14:40|198680.3|198555.3|198689.1|198564.1|198689.1|198564.1|198680.3|198555.3|6
1724987690000|2024-08-30 03:14:50|198688.7|198563.7|198713.2|198588.2|198713.2|198588.2|198682|198557|14
1724987700000|2024-08-30 03:15:00|198712.5|198587.5|198712.3|198587.3|198715.5|198590.5|198712.3|198587.3|10
1724987710000|2024-08-30 03:15:10|198714.7|198589.7|198712.6|198587.6|198715.3|198590.3|198712.2|198587.2|9
1724987720000|2024-08-30 03:15:20|198713.3|198588.3|198713.5|198588.5|198715.2|198590.2|198712.6|198587.6|8
1724987730000|2024-08-30 03:15:30|198716.9|198591.9|198713.5|198588.5|198717.5|198592.5|198713.2|198588.2|9
1724987740000|2024-08-30 03:15:40|198716.8|198591.8|198713.3|198588.3|198717.5|198592.5|198713.3|198588.3|6
1724987750000|2024-08-30 03:15:50|198718.1|198593.1|198713.9|198588.9|198718.1|198593.1|198713.8|198588.8|5
1724987760000|2024-08-30 03:16:00|198717.6|198592.6|198713.6|198588.6|198717.6|198592.6|198712.7|198587.7|7
1724987770000|2024-08-30 03:16:10|198716.7|198591.7|198716.4|198591.4|198716.7|198591.7|198714.1|198589.1|3
1724987790000|2024-08-30 03:16:30|198719.6|198594.6|198719.7|198594.7|198719.7|198594.7|198719.6|198594.6|2
1724987800000|2024-08-30 03:16:40|198725.3|198600.3|198718.9|198593.9|198725.3|198600.3|198718.9|198593.9|3
1724987810000|2024-08-30 03:16:50|198723|198598|198719|198594|198723|198598|198719|198594|2
1724987820000|2024-08-30 03:17:00|198715|198590|198712.8|198587.8|198716.2|198591.2|198712.8|198587.8|5
1724987830000|2024-08-30 03:17:10|198712.7|198587.7|198712.8|198587.8|198716.6|198591.6|198712.6|198587.6|4
1724987840000|2024-08-30 03:17:20|198712.5|198587.5|198714.6|198589.6|198715.7|198590.7|198709.7|198584.7|6
1724987850000|2024-08-30 03:17:30|198712.3|198587.3|198712.8|198587.8|198716.1|198591.1|198712.3|198587.3|7
1724987860000|2024-08-30 03:17:40|198712.2|198587.2|198712.2|198587.2|198712.2|198587.2|198712.2|198587.2|1
1724987870000|2024-08-30 03:17:50|198715.4|198590.4|198712.1|198587.1|198715.4|198590.4|198712.1|198587.1|2
1724987880000|2024-08-30 03:18:00|198714.7|198589.7|198714.7|198589.7|198714.7|198589.7|198714.7|198589.7|1
1724987890000|2024-08-30 03:18:10|198719.7|198594.7|198714.6|198589.6|198719.7|198594.7|198714.3|198589.3|10
1724987920000|2024-08-30 03:18:40|198719.8|198594.8|198715.1|198590.1|198719.8|198594.8|198715.1|198590.1|2
1724987930000|2024-08-30 03:18:50|198715|198590|198714.8|198589.8|198719.8|198594.8|198714.6|198589.6|8
1724987940000|2024-08-30 03:19:00|198714.7|198589.7|198714.7|198589.7|198714.7|198589.7|198714.7|198589.7|1
1724987970000|2024-08-30 03:19:30|198722.5|198597.5|198722.5|198597.5|198722.5|198597.5|198722.5|198597.5|1
1724987980000|2024-08-30 03:19:40|198713.3|198588.3|198713.3|198588.3|198713.3|198588.3|198713.3|198588.3|1
1724987990000|2024-08-30 03:19:50|198713.1|198588.1|198711.1|198586.1|198713.1|198588.1|198711.1|198586.1|2
1724988000000|2024-08-30 03:20:00|198711.2|198586.2|198711.2|198586.2|198711.2|198586.2|198711.2|198586.2|1
1724988010000|2024-08-30 03:20:10|198714.8|198589.8|198714.8|198589.8|198714.8|198589.8|198714.8|198589.8|1
1724988020000|2024-08-30 03:20:20|198722.5|198597.5|198722.5|198597.5|198722.5|198597.5|198722.5|198597.5|1
1724988040000|2024-08-30 03:20:40|198714.9|198589.9|198714.9|198589.9|198714.9|198589.9|198714.9|198589.9|1
1724988050000|2024-08-30 03:20:50|198714.7|198589.7|198714.7|198589.7|198714.7|198589.7|198714.7|198589.7|1
1724988060000|2024-08-30 03:21:00|198710|198585|198701.2|198576.2|198710|198585|198701.2|198576.2|3
1724988070000|2024-08-30 03:21:10|198705|198580|198702.5|198577.5|198705|198580|198702.5|198577.5|4
1724988080000|2024-08-30 03:21:20|198702.7|198577.7|198702.3|198577.3|198702.7|198577.7|198702.3|198577.3|2
1724988090000|2024-08-30 03:21:30|198699.3|198574.3|198699.2|198574.2|198699.5|198574.5|198699|198574|4
1724988100000|2024-08-30 03:21:40|198698.4|198573.4|198698.6|198573.6|198698.9|198573.9|198697.8|198572.8|4
1724988120000|2024-08-30 03:22:00|198700.2|198575.2|198732.7|198607.7|198739.3|198614.3|198700.2|198575.2|6
1724988140000|2024-08-30 03:22:20|198732.5|198607.5|198731.5|198606.5|198732.5|198607.5|198731.5|198606.5|2
1724988150000|2024-08-30 03:22:30|198736.2|198611.2|198736.2|198611.2|198736.2|198611.2|198736.2|198611.2|1
1724988170000|2024-08-30 03:22:50|198731.2|198606.2|198735.5|198610.5|198735.5|198610.5|198731.2|198606.2|2
1724988180000|2024-08-30 03:23:00|198730.3|198605.3|198730.3|198605.3|198730.3|198605.3|198730.3|198605.3|1
1724988190000|2024-08-30 03:23:10|198728.6|198603.6|198728.6|198603.6|198728.6|198603.6|198728.6|198603.6|1
1724988210000|2024-08-30 03:23:30|198737.6|198612.6|198729.3|198604.3|198737.6|198612.6|198729.3|198604.3|2
1724988230000|2024-08-30 03:23:50|198725.7|198600.7|198725.7|198600.7|198725.7|198600.7|198725.7|198600.7|1
1724988240000|2024-08-30 03:24:00|198726.1|198601.1|198725.1|198600.1|198729.2|198604.2|198725.1|198600.1|4
1724988250000|2024-08-30 03:24:10|198724.6|198599.6|198712.4|198587.4|198724.6|198599.6|198712.4|198587.4|3
1724988270000|2024-08-30 03:24:30|198717.9|198592.9|198717.4|198592.4|198717.9|198592.9|198714.6|198589.6|3
1724988280000|2024-08-30 03:24:40|198718.7|198593.7|198718.7|198593.7|198718.7|198593.7|198718.7|198593.7|1
1724988310000|2024-08-30 03:25:10|198722|198597|198730.7|198605.7|198730.7|198605.7|198722|198597|2
1724988320000|2024-08-30 03:25:20|198730.6|198605.6|198718.1|198593.1|198730.6|198605.6|198718.1|198593.1|2
1724988330000|2024-08-30 03:25:30|198716.5|198591.5|198716.5|198591.5|198716.5|198591.5|198716.5|198591.5|1
1724988370000|2024-08-30 03:26:10|198718.1|198593.1|198718.7|198593.7|198718.7|198593.7|198718.1|198593.1|2
1724988380000|2024-08-30 03:26:20|198731.9|198606.9|198731.9|198606.9|198731.9|198606.9|198731.9|198606.9|1
1724988390000|2024-08-30 03:26:30|198721.1|198596.1|198721.1|198596.1|198721.1|198596.1|198721.1|198596.1|1
1724988400000|2024-08-30 03:26:40|198719.4|198594.4|198708.1|198583.1|198719.4|198594.4|198708.1|198583.1|6
1724988430000|2024-08-30 03:27:10|198710|198585|198713.7|198588.7|198713.7|198588.7|198710|198585|3
1724988450000|2024-08-30 03:27:30|198713.8|198588.8|198713.1|198588.1|198714.4|198589.4|198710.2|198585.2|7
1724988460000|2024-08-30 03:27:40|198710.5|198585.5|198711.3|198586.3|198711.3|198586.3|198710.5|198585.5|2
1724988490000|2024-08-30 03:28:10|198723.9|198598.9|198723.9|198598.9|198723.9|198598.9|198723.9|198598.9|1
1724988510000|2024-08-30 03:28:30|198715.7|198590.7|198715.7|198590.7|198715.7|198590.7|198715.7|198590.7|1
1724988520000|2024-08-30 03:28:40|198716.1|198591.1|198716.1|198591.1|198716.1|198591.1|198716.1|198591.1|1
1724988530000|2024-08-30 03:28:50|198720.1|198595.1|198711.4|198586.4|198720.1|198595.1|198711.4|198586.4|4
1724988570000|2024-08-30 03:29:30|198721.8|198596.8|198721.8|198596.8|198721.8|198596.8|198721.8|198596.8|1
1724988580000|2024-08-30 03:29:40|198719.2|198594.2|198716.2|198591.2|198719.2|198594.2|198716.2|198591.2|3
1724988590000|2024-08-30 03:29:50|198714.2|198589.2|198712|198587|198714.2|198589.2|198712|198587|4
1724988610000|2024-08-30 03:30:10|198712.3|198587.3|198712.3|198587.3|198712.3|198587.3|198712.3|198587.3|1
1724988620000|2024-08-30 03:30:20|198712.2|198587.2|198724.7|198599.7|198724.7|198599.7|198712.2|198587.2|2
1724988640000|2024-08-30 03:30:40|198724|198599|198724|198599|198724|198599|198724|198599|1
1724988650000|2024-08-30 03:30:50|198717|198592|198713.4|198588.4|198717|198592|198713.4|198588.4|2
1724988660000|2024-08-30 03:31:00|198713.3|198588.3|198711.6|198586.6|198716.5|198591.5|198711.6|198586.6|3
1724988680000|2024-08-30 03:31:20|198715.2|198590.2|198715.2|198590.2|198715.2|198590.2|198715.2|198590.2|1
1724988700000|2024-08-30 03:31:40|198723.3|198598.3|198712.2|198587.2|198723.3|198598.3|198712.2|198587.2|2
1724988740000|2024-08-30 03:32:20|198716.4|198591.4|198714.8|198589.8|198718.2|198593.2|198714.8|198589.8|3
1724988780000|2024-08-30 03:33:00|198726.1|198601.1|198707.4|198582.4|198726.1|198601.1|198707.4|198582.4|5
1724988790000|2024-08-30 03:33:10|198708.2|198583.2|198709.1|198584.1|198713|198588|198708.2|198583.2|5
1724988810000|2024-08-30 03:33:30|198710.3|198585.3|198710.3|198585.3|198710.3|198585.3|198710.3|198585.3|1
1724988820000|2024-08-30 03:33:40|198710.5|198585.5|198710.5|198585.5|198710.5|198585.5|198710.5|198585.5|1
1724988830000|2024-08-30 03:33:50|198716.6|198591.6|198716.6|198591.6|198716.6|198591.6|198716.6|198591.6|1
1724988840000|2024-08-30 03:34:00|198707.8|198582.8|198709|198584|198713.5|198588.5|198707.8|198582.8|6
1724988880000|2024-08-30 03:34:40|198716.4|198591.4|198716.4|198591.4|198716.4|198591.4|198716.4|198591.4|1
1724988900000|2024-08-30 03:35:00|198709.8|198584.8|198702.7|198577.7|198709.8|198584.8|198699|198574|7
1724988910000|2024-08-30 03:35:10|198702.6|198577.6|198679.1|198554.1|198702.6|198577.6|198673.8|198548.8|13
1724988920000|2024-08-30 03:35:20|198678.8|198553.8|198678.8|198553.8|198678.8|198553.8|198678.8|198553.8|1
1724988930000|2024-08-30 03:35:30|198673.5|198548.5|198678.8|198553.8|198678.8|198553.8|198670.9|198545.9|5
1724988950000|2024-08-30 03:35:50|198681.6|198556.6|198681.6|198556.6|198681.6|198556.6|198681.6|198556.6|1
1724988960000|2024-08-30 03:36:00|198683.8|198558.8|198689.6|198564.6|198689.6|198564.6|198683.4|198558.4|5
1724988970000|2024-08-30 03:36:10|198689.1|198564.1|198689.1|198564.1|198689.1|198564.1|198689.1|198564.1|1
1724988980000|2024-08-30 03:36:20|198689.6|198564.6|198685.8|198560.8|198689.6|198564.6|198685.8|198560.8|3
1724989020000|2024-08-30 03:37:00|198684.6|198559.6|198692.5|198567.5|198692.5|198567.5|198684.6|198559.6|6
1724989030000|2024-08-30 03:37:10|198692|198567|198692|198567|198692|198567|198692|198567|1
1724989040000|2024-08-30 03:37:20|198691.8|198566.8|198691.8|198566.8|198691.8|198566.8|198691.8|198566.8|1
1724989060000|2024-08-30 03:37:40|198692.5|198567.5|198692.5|198567.5|198714.6|198589.6|198686.2|198561.2|6
1724989070000|2024-08-30 03:37:50|198691.7|198566.7|198690.8|198565.8|198693.3|198568.3|198687.4|198562.4|9
1724989080000|2024-08-30 03:38:00|198689.7|198564.7|198700.2|198575.2|198704|198579|198689.5|198564.5|12
1724989090000|2024-08-30 03:38:10|198700.6|198575.6|198700.7|198575.7|198700.7|198575.7|198700.6|198575.6|2
1724989110000|2024-08-30 03:38:30|198701.2|198576.2|198693.4|198568.4|198701.2|198576.2|198693.4|198568.4|2
1724989120000|2024-08-30 03:38:40|198694.9|198569.9|198731.7|198606.7|198734.5|198609.5|198694.9|198569.9|20
1724989130000|2024-08-30 03:38:50|198734.5|198609.5|198731.9|198606.9|198734.5|198609.5|198730.9|198605.9|7
1724989140000|2024-08-30 03:39:00|198733.9|198608.9|198730.4|198605.4|198733.9|198608.9|198730.4|198605.4|2
1724989150000|2024-08-30 03:39:10|198731|198606|198730.4|198605.4|198731.1|198606.1|198730|198605|4
1724989160000|2024-08-30 03:39:20|198731.4|198606.4|198723.9|198598.9|198734.2|198609.2|198723.5|198598.5|9
1724989170000|2024-08-30 03:39:30|198724.5|198599.5|198725.4|198600.4|198730.4|198605.4|198724.5|198599.5|3
1724989200000|2024-08-30 03:40:00|198727.8|198602.8|198724.3|198599.3|198732.6|198607.6|198724.3|198599.3|4
1724989210000|2024-08-30 03:40:10|198731.7|198606.7|198726.6|198601.6|198731.7|198606.7|198717.9|198592.9|7
1724989220000|2024-08-30 03:40:20|198732.5|198607.5|198724.7|198599.7|198732.5|198607.5|198724.7|198599.7|2
1724989230000|2024-08-30 03:40:30|198729|198604|198734.1|198609.1|198737.4|198612.4|198729|198604|4
1724989240000|2024-08-30 03:40:40|198737|198612|198734.8|198609.8|198737.8|198612.8|198734.3|198609.3|4
1724989250000|2024-08-30 03:40:50|198734.7|198609.7|198733|198608|198734.7|198609.7|198733|198608|3
1724989260000|2024-08-30 03:41:00|198736.3|198611.3|198736.3|198611.3|198736.3|198611.3|198736.3|198611.3|1
1724989270000|2024-08-30 03:41:10|198749.1|198624.1|198749.1|198624.1|198749.1|198624.1|198749.1|198624.1|1
1724989300000|2024-08-30 03:41:40|198738.9|198613.9|198741.9|198616.9|198746.5|198621.5|198738.9|198613.9|5
1724989310000|2024-08-30 03:41:50|198741.8|198616.8|198749.2|198624.2|198749.2|198624.2|198741.8|198616.8|4
1724989320000|2024-08-30 03:42:00|198745.8|198620.8|198745.8|198620.8|198745.8|198620.8|198745.8|198620.8|1
1724989330000|2024-08-30 03:42:10|198745.6|198620.6|198745.6|198620.6|198745.6|198620.6|198745.6|198620.6|1
1724989340000|2024-08-30 03:42:20|198744.5|198619.5|198734|198609|198744.5|198619.5|198734|198609|10
1724989350000|2024-08-30 03:42:30|198733.8|198608.8|198731|198606|198737.7|198612.7|198731|198606|3
1724989380000|2024-08-30 03:43:00|198731.4|198606.4|198732|198607|198732|198607|198731.4|198606.4|2
1724989390000|2024-08-30 03:43:10|198751.3|198626.3|198730.6|198605.6|198751.3|198626.3|198730.6|198605.6|3
1724989400000|2024-08-30 03:43:20|198730.2|198605.2|198731.6|198606.6|198731.6|198606.6|198730.2|198605.2|2
1724989410000|2024-08-30 03:43:30|198731.8|198606.8|198731.8|198606.8|198731.8|198606.8|198731.8|198606.8|1
1724989430000|2024-08-30 03:43:50|198731.5|198606.5|198733.4|198608.4|198733.4|198608.4|198731.5|198606.5|2
1724989440000|2024-08-30 03:44:00|198735.1|198610.1|198733.2|198608.2|198735.1|198610.1|198729.6|198604.6|4
1724989460000|2024-08-30 03:44:20|198740|198615|198740|198615|198740|198615|198740|198615|1
1724989480000|2024-08-30 03:44:40|198748.9|198623.9|198733.4|198608.4|198748.9|198623.9|198733.4|198608.4|2
1724989500000|2024-08-30 03:45:00|198731.4|198606.4|198722.1|198597.1|198731.4|198606.4|198722.1|198597.1|6
1724989510000|2024-08-30 03:45:10|198720.1|198595.1|198720.1|198595.1|198720.1|198595.1|198720.1|198595.1|1
1724989520000|2024-08-30 03:45:20|198720|198595|198711.2|198586.2|198721.9|198596.9|198711.2|198586.2|3
1724989530000|2024-08-30 03:45:30|198714.6|198589.6|198710.6|198585.6|198714.6|198589.6|198710.6|198585.6|3
1724989540000|2024-08-30 03:45:40|198710.4|198585.4|198722.7|198597.7|198723.7|198598.7|198710.4|198585.4|10
1724989550000|2024-08-30 03:45:50|198722.3|198597.3|198717.1|198592.1|198722.3|198597.3|198717.1|198592.1|3
1724989560000|2024-08-30 03:46:00|198716.9|198591.9|198718.6|198593.6|198718.6|198593.6|198716.5|198591.5|9
1724989570000|2024-08-30 03:46:10|198716.5|198591.5|198719.9|198594.9|198722.7|198597.7|198716.5|198591.5|5
1724989580000|2024-08-30 03:46:20|198717.9|198592.9|198721|198596|198721|198596|198717.9|198592.9|2
1724989590000|2024-08-30 03:46:30|198717.9|198592.9|198721.1|198596.1|198721.1|198596.1|198717.9|198592.9|4
1724989600000|2024-08-30 03:46:40|198717.9|198592.9|198715.8|198590.8|198717.9|198592.9|198711.2|198586.2|15
1724989610000|2024-08-30 03:46:50|198714|198589|198712.4|198587.4|198716.2|198591.2|198712.4|198587.4|16
1724989620000|2024-08-30 03:47:00|198712.6|198587.6|198714.6|198589.6|198714.6|198589.6|198712.4|198587.4|8
1724989630000|2024-08-30 03:47:10|198714.2|198589.2|198714.6|198589.6|198714.6|198589.6|198712.6|198587.6|3
1724989640000|2024-08-30 03:47:20|198714.4|198589.4|198714.5|198589.5|198714.7|198589.7|198712.5|198587.5|7
1724989650000|2024-08-30 03:47:30|198714.3|198589.3|198717|198592|198717|198592|198714.3|198589.3|6
1724989660000|2024-08-30 03:47:40|198716.6|198591.6|198716.6|198591.6|198716.6|198591.6|198716|198591|3
1724989670000|2024-08-30 03:47:50|198717.8|198592.8|198719.8|198594.8|198719.8|198594.8|198717.8|198592.8|4
1724989680000|2024-08-30 03:48:00|198719.2|198594.2|198718.4|198593.4|198719.2|198594.2|198718.4|198593.4|2
1724989690000|2024-08-30 03:48:10|198719|198594|198718.2|198593.2|198719.1|198594.1|198718.2|198593.2|4
1724989700000|2024-08-30 03:48:20|198719.1|198594.1|198718.2|198593.2|198722.4|198597.4|198717.5|198592.5|7
1724989710000|2024-08-30 03:48:30|198718.9|198593.9|198715.4|198590.4|198718.9|198593.9|198714.2|198589.2|8
1724989720000|2024-08-30 03:48:40|198716.1|198591.1|198716.7|198591.7|198716.7|198591.7|198716|198591|3
1724989730000|2024-08-30 03:48:50|198715.9|198590.9|198715.4|198590.4|198715.9|198590.9|198715.4|198590.4|2
1724989740000|2024-08-30 03:49:00|198726.7|198601.7|198726.7|198601.7|198726.7|198601.7|198726.7|198601.7|1
1724989750000|2024-08-30 03:49:10|198727.7|198602.7|198723.2|198598.2|198730.6|198605.6|198721|198596|11
1724989760000|2024-08-30 03:49:20|198729.4|198604.4|198723.6|198598.6|198732.1|198607.1|198719|198594|12
1724989770000|2024-08-30 03:49:30|198720.5|198595.5|198721|198596|198721.1|198596.1|198720.5|198595.5|4
1724989780000|2024-08-30 03:49:40|198721.2|198596.2|198722.9|198597.9|198722.9|198597.9|198721.2|198596.2|3
1724989800000|2024-08-30 03:50:00|198727.9|198602.9|198718|198593|198727.9|198602.9|198718|198593|6
1724989810000|2024-08-30 03:50:10|198721.4|198596.4|198709.9|198584.9|198721.4|198596.4|198708.5|198583.5|12
1724989820000|2024-08-30 03:50:20|198710.2|198585.2|198710|198585|198713.3|198588.3|198709.5|198584.5|12
1724989830000|2024-08-30 03:50:30|198709.6|198584.6|198709.6|198584.6|198709.6|198584.6|198709.6|198584.6|1
1724989840000|2024-08-30 03:50:40|198708.5|198583.5|198683.4|198558.4|198708.5|198583.5|198681.4|198556.4|12
1724989850000|2024-08-30 03:50:50|198683.1|198558.1|198677.9|198552.9|198683.4|198558.4|198677.9|198552.9|4
1724989860000|2024-08-30 03:51:00|198680.6|198555.6|198681.5|198556.5|198683.9|198558.9|198680.6|198555.6|4
1724989870000|2024-08-30 03:51:10|198683.9|198558.9|198682.1|198557.1|198683.9|198558.9|198678.8|198553.8|5
1724989880000|2024-08-30 03:51:20|198679.5|198554.5|198679.5|198554.5|198679.5|198554.5|198679.5|198554.5|1
1724989900000|2024-08-30 03:51:40|198678.2|198553.2|198676.2|198551.2|198678.2|198553.2|198676.2|198551.2|3
1724989910000|2024-08-30 03:51:50|198675|198550|198675|198550|198675|198550|198675|198550|1
1724989920000|2024-08-30 03:52:00|198675.6|198550.6|198676.7|198551.7|198676.7|198551.7|198675.6|198550.6|2
1724989950000|2024-08-30 03:52:30|198680.1|198555.1|198680.1|198555.1|198680.1|198555.1|198680.1|198555.1|1
1724989960000|2024-08-30 03:52:40|198681.3|198556.3|198671.3|198546.3|198681.3|198556.3|198671.3|198546.3|3
1724989980000|2024-08-30 03:53:00|198674.8|198549.8|198675.4|198550.4|198675.4|198550.4|198674.8|198549.8|2
1724989990000|2024-08-30 03:53:10|198675.5|198550.5|198663.9|198538.9|198675.5|198550.5|198663.9|198538.9|2
1724990000000|2024-08-30 03:53:20|198669.5|198544.5|198667.3|198542.3|198669.5|198544.5|198661.6|198536.6|7
1724990010000|2024-08-30 03:53:30|198664.3|198539.3|198664.6|198539.6|198665|198540|198661.7|198536.7|4
1724990020000|2024-08-30 03:53:40|198665|198540|198665.3|198540.3|198667.5|198542.5|198662.1|198537.1|5
1724990030000|2024-08-30 03:53:50|198666|198541|198666|198541|198666|198541|198666|198541|1
1724990040000|2024-08-30 03:54:00|198668.2|198543.2|198664.8|198539.8|198668.2|198543.2|198664.8|198539.8|2
1724990050000|2024-08-30 03:54:10|198665.5|198540.5|198666|198541|198669.4|198544.4|198661.1|198536.1|7
1724990060000|2024-08-30 03:54:20|198666.4|198541.4|198666.4|198541.4|198666.4|198541.4|198666.4|198541.4|1
1724990080000|2024-08-30 03:54:40|198665.9|198540.9|198657.6|198532.6|198665.9|198540.9|198657.6|198532.6|2
1724990090000|2024-08-30 03:54:50|198657.5|198532.5|198655.6|198530.6|198657.5|198532.5|198655.6|198530.6|2
1724990100000|2024-08-30 03:55:00|198659.2|198534.2|198664.3|198539.3|198664.3|198539.3|198659.2|198534.2|6
1724990110000|2024-08-30 03:55:10|198663.9|198538.9|198664.3|198539.3|198664.3|198539.3|198663.9|198538.9|2
1724990120000|2024-08-30 03:55:20|198664.9|198539.9|198661.2|198536.2|198664.9|198539.9|198661.2|198536.2|3
1724990130000|2024-08-30 03:55:30|198661.6|198536.6|198673.3|198548.3|198673.3|198548.3|198661.6|198536.6|3
1724990160000|2024-08-30 03:56:00|198673.5|198548.5|198673.5|198548.5|198673.5|198548.5|198673.5|198548.5|1
1724990180000|2024-08-30 03:56:20|198676.3|198551.3|198676.3|198551.3|198676.3|198551.3|198676.3|198551.3|1
1724990190000|2024-08-30 03:56:30|198675.2|198550.2|198675.2|198550.2|198675.2|198550.2|198675.2|198550.2|1
1724990200000|2024-08-30 03:56:40|198672.3|198547.3|198672.3|198547.3|198672.3|198547.3|198672.3|198547.3|1
1724990210000|2024-08-30 03:56:50|198672.1|198547.1|198672.1|198547.1|198672.1|198547.1|198672.1|198547.1|1
1724990220000|2024-08-30 03:57:00|198668.6|198543.6|198668.6|198543.6|198668.6|198543.6|198668.6|198543.6|1
1724990230000|2024-08-30 03:57:10|198671.9|198546.9|198671.9|198546.9|198671.9|198546.9|198671.9|198546.9|1
1724990240000|2024-08-30 03:57:20|198674.6|198549.6|198674.8|198549.8|198675.8|198550.8|198674.6|198549.6|4
1724990250000|2024-08-30 03:57:30|198673.4|198548.4|198672.8|198547.8|198673.4|198548.4|198672.8|198547.8|2
1724990260000|2024-08-30 03:57:40|198672.4|198547.4|198672.1|198547.1|198672.4|198547.4|198672.1|198547.1|2
1724990270000|2024-08-30 03:57:50|198669.5|198544.5|198669.5|198544.5|198669.5|198544.5|198669.5|198544.5|1
1724990290000|2024-08-30 03:58:10|198670.5|198545.5|198673.3|198548.3|198673.3|198548.3|198670.5|198545.5|2
1724990320000|2024-08-30 03:58:40|198670.2|198545.2|198667.3|198542.3|198670.2|198545.2|198667.3|198542.3|2
1724990350000|2024-08-30 03:59:10|198670.1|198545.1|198670.1|198545.1|198670.1|198545.1|198670.1|198545.1|1
1724990360000|2024-08-30 03:59:20|198673.2|198548.2|198673.2|198548.2|198673.2|198548.2|198673.2|198548.2|1
1724990380000|2024-08-30 03:59:40|198670.5|198545.5|198670.5|198545.5|198670.5|198545.5|198670.5|198545.5|1
1724990400000|2024-08-30 04:00:00|198671.8|198546.8|198673.4|198548.4|198673.4|198548.4|198671.8|198546.8|2
1724990410000|2024-08-30 04:00:10|198669.5|198544.5|198673.1|198548.1|198673.1|198548.1|198669.5|198544.5|2
1724990420000|2024-08-30 04:00:20|198668.7|198543.7|198672.9|198547.9|198672.9|198547.9|198668.7|198543.7|2
1724990430000|2024-08-30 04:00:30|198669.1|198544.1|198672.8|198547.8|198672.9|198547.9|198669.1|198544.1|4
1724990440000|2024-08-30 04:00:40|198669.3|198544.3|198669.3|198544.3|198669.3|198544.3|198669.3|198544.3|1
1724990450000|2024-08-30 04:00:50|198672.8|198547.8|198671.9|198546.9|198672.8|198547.8|198671.9|198546.9|2
1724990460000|2024-08-30 04:01:00|198672.2|198547.2|198672.2|198547.2|198672.2|198547.2|198672.2|198547.2|1
1724990470000|2024-08-30 04:01:10|198671.6|198546.6|198672|198547|198672|198547|198670|198545|3
1724990480000|2024-08-30 04:01:20|198668|198543|198668|198543|198668|198543|198668|198543|1
1724990500000|2024-08-30 04:01:40|198670.2|198545.2|198670.2|198545.2|198670.2|198545.2|198670.2|198545.2|1
1724990510000|2024-08-30 04:01:50|198672.7|198547.7|198672.8|198547.8|198672.8|198547.8|198672.7|198547.7|2
1724990520000|2024-08-30 04:02:00|198672.7|198547.7|198673|198548|198673|198548|198672.7|198547.7|2
1724990530000|2024-08-30 04:02:10|198675.1|198550.1|198674.4|198549.4|198675.1|198550.1|198674.4|198549.4|2
1724990540000|2024-08-30 04:02:20|198674|198549|198674|198549|198674|198549|198674|198549|1
1724990560000|2024-08-30 04:02:40|198674.7|198549.7|198674.9|198549.9|198674.9|198549.9|198670.2|198545.2|3
1724990570000|2024-08-30 04:02:50|198676.2|198551.2|198679.8|198554.8|198681.4|198556.4|198676.2|198551.2|6
1724990590000|2024-08-30 04:03:10|198679.9|198554.9|198688.4|198563.4|198688.4|198563.4|198679.9|198554.9|2
1724990600000|2024-08-30 04:03:20|198689.5|198564.5|198689.5|198564.5|198689.5|198564.5|198689.5|198564.5|1
1724990620000|2024-08-30 04:03:40|198694.5|198569.5|198694.5|198569.5|198694.5|198569.5|198694.5|198569.5|1
1724990630000|2024-08-30 04:03:50|198687.7|198562.7|198687.7|198562.7|198687.7|198562.7|198687.7|198562.7|1
1724990640000|2024-08-30 04:04:00|198689.4|198564.4|198691|198566|198693.4|198568.4|198689.4|198564.4|3
1724990650000|2024-08-30 04:04:10|198691.4|198566.4|198691.1|198566.1|198691.6|198566.6|198691.1|198566.1|3
1724990680000|2024-08-30 04:04:40|198695.6|198570.6|198694.3|198569.3|198695.6|198570.6|198694.3|198569.3|2
1724990690000|2024-08-30 04:04:50|198695.6|198570.6|198695.6|198570.6|198695.6|198570.6|198695.6|198570.6|1
1724990700000|2024-08-30 04:05:00|198695.2|198570.2|198693.2|198568.2|198695.2|198570.2|198693.2|198568.2|3
1724990710000|2024-08-30 04:05:10|198696.2|198571.2|198711.1|198586.1|198711.5|198586.5|198696.2|198571.2|5
1724990720000|2024-08-30 04:05:20|198708|198583|198708|198583|198708|198583|198708|198583|1
1724990770000|2024-08-30 04:06:10|198710|198585|198707.7|198582.7|198710|198585|198707.7|198582.7|3
1724990780000|2024-08-30 04:06:20|198706.7|198581.7|198708|198583|198708|198583|198706.7|198581.7|4
1724990800000|2024-08-30 04:06:40|198708.6|198583.6|198706.3|198581.3|198708.6|198583.6|198706.3|198581.3|2
1724990820000|2024-08-30 04:07:00|198706.5|198581.5|198706.5|198581.5|198706.5|198581.5|198706.5|198581.5|1
1724990830000|2024-08-30 04:07:10|198706.8|198581.8|198706.6|198581.6|198706.8|198581.8|198705.8|198580.8|4
1724990840000|2024-08-30 04:07:20|198706.8|198581.8|198706.8|198581.8|198706.8|198581.8|198706.8|198581.8|1
1724990860000|2024-08-30 04:07:40|198706.7|198581.7|198711.3|198586.3|198711.3|198586.3|198706.7|198581.7|2
1724990880000|2024-08-30 04:08:00|198707.4|198582.4|198705.5|198580.5|198707.4|198582.4|198700.1|198575.1|3
1724990890000|2024-08-30 04:08:10|198705.4|198580.4|198705.4|198580.4|198705.4|198580.4|198705.4|198580.4|1
1724990900000|2024-08-30 04:08:20|198704.6|198579.6|198704.6|198579.6|198704.6|198579.6|198704.6|198579.6|1
1724990910000|2024-08-30 04:08:30|198708.7|198583.7|198708.2|198583.2|198708.7|198583.7|198708.2|198583.2|2
1724990920000|2024-08-30 04:08:40|198709.2|198584.2|198709.2|198584.2|198709.2|198584.2|198709.2|198584.2|1
1724990930000|2024-08-30 04:08:50|198706.9|198581.9|198706.9|198581.9|198706.9|198581.9|198706.9|198581.9|1
1724990940000|2024-08-30 04:09:00|198706.6|198581.6|198709.3|198584.3|198709.3|198584.3|198706.6|198581.6|2
1724990950000|2024-08-30 04:09:10|198709.6|198584.6|198705.1|198580.1|198709.6|198584.6|198705.1|198580.1|3
1724990970000|2024-08-30 04:09:30|198704.6|198579.6|198704.6|198579.6|198704.6|198579.6|198704.6|198579.6|1
1724990980000|2024-08-30 04:09:40|198704.2|198579.2|198707.9|198582.9|198707.9|198582.9|198704.2|198579.2|2
1724990990000|2024-08-30 04:09:50|198706.7|198581.7|198706.7|198581.7|198706.7|198581.7|198706.7|198581.7|1
1724991000000|2024-08-30 04:10:00|198701.6|198576.6|198699.1|198574.1|198701.6|198576.6|198699.1|198574.1|2
1724991040000|2024-08-30 04:10:40|198707.9|198582.9|198703.4|198578.4|198708|198583|198703.4|198578.4|3
1724991060000|2024-08-30 04:11:00|198702.2|198577.2|198689.4|198564.4|198702.2|198577.2|198687.7|198562.7|9
1724991070000|2024-08-30 04:11:10|198689.6|198564.6|198689.5|198564.5|198690.1|198565.1|198689.5|198564.5|5
1724991080000|2024-08-30 04:11:20|198690.1|198565.1|198688|198563|198690.2|198565.2|198688|198563|4
1724991090000|2024-08-30 04:11:30|198672.2|198547.2|198667.4|198542.4|198672.9|198547.9|198667.4|198542.4|4
1724991120000|2024-08-30 04:12:00|198671.3|198546.3|198663.7|198538.7|198674.5|198549.5|198663.7|198538.7|4
1724991130000|2024-08-30 04:12:10|198664.1|198539.1|198664.1|198539.1|198664.1|198539.1|198664.1|198539.1|1
1724991140000|2024-08-30 04:12:20|198661.7|198536.7|198662.9|198537.9|198662.9|198537.9|198661.7|198536.7|2
1724991160000|2024-08-30 04:12:40|198667.6|198542.6|198667.6|198542.6|198667.6|198542.6|198667.6|198542.6|1
1724991170000|2024-08-30 04:12:50|198668|198543|198668|198543|198668|198543|198668|198543|1
1724991180000|2024-08-30 04:13:00|198663.6|198538.6|198664.3|198539.3|198664.3|198539.3|198659.2|198534.2|3
1724991210000|2024-08-30 04:13:30|198664.2|198539.2|198666.9|198541.9|198666.9|198541.9|198664.2|198539.2|3
1724991230000|2024-08-30 04:13:50|198669.3|198544.3|198669.3|198544.3|198669.3|198544.3|198669.3|198544.3|1
1724991270000|2024-08-30 04:14:30|198663.8|198538.8|198665.1|198540.1|198665.1|198540.1|198660.5|198535.5|3
1724991280000|2024-08-30 04:14:40|198668|198543|198675.9|198550.9|198676.7|198551.7|198668|198543|6
1724991290000|2024-08-30 04:14:50|198675.3|198550.3|198677.4|198552.4|198677.4|198552.4|198675.3|198550.3|8
1724991300000|2024-08-30 04:15:00|198676.4|198551.4|198677.3|198552.3|198677.3|198552.3|198676.4|198551.4|2
1724991310000|2024-08-30 04:15:10|198679.3|198554.3|198677|198552|198680.2|198555.2|198671.7|198546.7|12
1724991320000|2024-08-30 04:15:20|198676|198551|198674.8|198549.8|198677.1|198552.1|198673.7|198548.7|7
1724991330000|2024-08-30 04:15:30|198676|198551|198673.9|198548.9|198676|198551|198673.9|198548.9|2
1724991340000|2024-08-30 04:15:40|198671.2|198546.2|198671.2|198546.2|198671.2|198546.2|198671.2|198546.2|1
1724991370000|2024-08-30 04:16:10|198671.6|198546.6|198671.6|198546.6|198671.6|198546.6|198671.6|198546.6|1
1724991380000|2024-08-30 04:16:20|198670.5|198545.5|198670.5|198545.5|198670.5|198545.5|198670.5|198545.5|1
1724991400000|2024-08-30 04:16:40|198672.7|198547.7|198672.7|198547.7|198672.7|198547.7|198672.7|198547.7|1
1724991410000|2024-08-30 04:16:50|198671.6|198546.6|198672.7|198547.7|198672.7|198547.7|198671.6|198546.6|2
1724991420000|2024-08-30 04:17:00|198673.3|198548.3|198673.3|198548.3|198673.3|198548.3|198673.3|198548.3|1
1724991430000|2024-08-30 04:17:10|198671.8|198546.8|198677.8|198552.8|198680.2|198555.2|198671.8|198546.8|6
1724991440000|2024-08-30 04:17:20|198675.8|198550.8|198678.2|198553.2|198678.2|198553.2|198673.2|198548.2|11
1724991450000|2024-08-30 04:17:30|198676.9|198551.9|198678|198553|198678|198553|198676.9|198551.9|2
1724991460000|2024-08-30 04:17:40|198673.8|198548.8|198677.2|198552.2|198677.8|198552.8|198673.8|198548.8|5
1724991470000|2024-08-30 04:17:50|198673.5|198548.5|198676|198551|198676.8|198551.8|198673.5|198548.5|7
1724991480000|2024-08-30 04:18:00|198675.7|198550.7|198677.2|198552.2|198678.2|198553.2|198675.1|198550.1|16
1724991490000|2024-08-30 04:18:10|198673.8|198548.8|198677.1|198552.1|198677.7|198552.7|198673.8|198548.8|5
1724991500000|2024-08-30 04:18:20|198678.4|198553.4|198677|198552|198678.4|198553.4|198676.8|198551.8|5
1724991510000|2024-08-30 04:18:30|198676.9|198551.9|198679.4|198554.4|198679.4|198554.4|198673.5|198548.5|7
1724991520000|2024-08-30 04:18:40|198678.1|198553.1|198677.2|198552.2|198679.9|198554.9|198675.9|198550.9|8
1724991530000|2024-08-30 04:18:50|198676.2|198551.2|198677.9|198552.9|198679.6|198554.6|198676.2|198551.2|20
1724991540000|2024-08-30 04:19:00|198679.6|198554.6|198678|198553|198679.7|198554.7|198677.9|198552.9|8
1724991550000|2024-08-30 04:19:10|198679.7|198554.7|198678.3|198553.3|198679.7|198554.7|198678|198553|11
1724991570000|2024-08-30 04:19:30|198678.7|198553.7|198677.2|198552.2|198678.7|198553.7|198677.2|198552.2|2
1724991590000|2024-08-30 04:19:50|198675.5|198550.5|198673.3|198548.3|198675.5|198550.5|198673.3|198548.3|4
1724991600000|2024-08-30 04:20:00|198675.5|198550.5|198674.1|198549.1|198675.5|198550.5|198672.8|198547.8|4
1724991610000|2024-08-30 04:20:10|198674.5|198549.5|198677|198552|198682.4|198557.4|198674.5|198549.5|10
1724991620000|2024-08-30 04:20:20|198677.5|198552.5|198677.3|198552.3|198679|198554|198676.1|198551.1|11
1724991630000|2024-08-30 04:20:30|198676.8|198551.8|198676.8|198551.8|198678.6|198553.6|198676.8|198551.8|12
1724991640000|2024-08-30 04:20:40|198678.5|198553.5|198674.3|198549.3|198678.5|198553.5|198674.3|198549.3|7
1724991650000|2024-08-30 04:20:50|198671.1|198546.1|198648.1|198523.1|198671.1|198546.1|198645.6|198520.6|6
1724991660000|2024-08-30 04:21:00|198648|198523|198647|198522|198648|198523|198647|198522|2
1724991690000|2024-08-30 04:21:30|198644.1|198519.1|198641.8|198516.8|198644.1|198519.1|198638.6|198513.6|4
1724991720000|2024-08-30 04:22:00|198639.1|198514.1|198639.3|198514.3|198639.3|198514.3|198639.1|198514.1|2
1724991730000|2024-08-30 04:22:10|198636|198511|198639.3|198514.3|198639.3|198514.3|198636|198511|2
1724991760000|2024-08-30 04:22:40|198641.9|198516.9|198636.3|198511.3|198641.9|198516.9|198636.3|198511.3|2
1724991790000|2024-08-30 04:23:10|198642.3|198517.3|198642.3|198517.3|198642.3|198517.3|198642.3|198517.3|1
1724991810000|2024-08-30 04:23:30|198638.8|198513.8|198649|198524|198653.5|198528.5|198638.8|198513.8|6
1724991820000|2024-08-30 04:23:40|198649.6|198524.6|198650.7|198525.7|198651.2|198526.2|198649.6|198524.6|3
1724991830000|2024-08-30 04:23:50|198652.4|198527.4|198651.1|198526.1|198652.6|198527.6|198651.1|198526.1|3
1724991840000|2024-08-30 04:24:00|198650.5|198525.5|198647.4|198522.4|198650.7|198525.7|198647.4|198522.4|4
1724991870000|2024-08-30 04:24:30|198649.7|198524.7|198649.5|198524.5|198649.7|198524.7|198649.5|198524.5|2
1724991880000|2024-08-30 04:24:40|198650.8|198525.8|198650.8|198525.8|198650.8|198525.8|198650.8|198525.8|1
1724991910000|2024-08-30 04:25:10|198647.1|198522.1|198647.1|198522.1|198647.1|198522.1|198647.1|198522.1|1
1724991920000|2024-08-30 04:25:20|198653.3|198528.3|198654.5|198529.5|198657.2|198532.2|198653.3|198528.3|5
1724991940000|2024-08-30 04:25:40|198654.8|198529.8|198650.1|198525.1|198654.8|198529.8|198650.1|198525.1|3
1724991950000|2024-08-30 04:25:50|198650|198525|198657.1|198532.1|198657.1|198532.1|198650|198525|3
1724991960000|2024-08-30 04:26:00|198657.9|198532.9|198656.1|198531.1|198658.2|198533.2|198653.7|198528.7|10
1724991970000|2024-08-30 04:26:10|198655.7|198530.7|198654.3|198529.3|198656.1|198531.1|198654.1|198529.1|8
1724991980000|2024-08-30 04:26:20|198650.5|198525.5|198649.7|198524.7|198650.9|198525.9|198649.7|198524.7|3
1724991990000|2024-08-30 04:26:30|198649.4|198524.4|198649.4|198524.4|198649.4|198524.4|198649.4|198524.4|1
1724992000000|2024-08-30 04:26:40|198651.5|198526.5|198651.7|198526.7|198652.5|198527.5|198647.7|198522.7|6
1724992010000|2024-08-30 04:26:50|198652.5|198527.5|198663.7|198538.7|198665.3|198540.3|198652|198527|10
1724992020000|2024-08-30 04:27:00|198666|198541|198666|198541|198666|198541|198666|198541|1
1724992030000|2024-08-30 04:27:10|198663.8|198538.8|198664.2|198539.2|198666.4|198541.4|198663.8|198538.8|4
1724992050000|2024-08-30 04:27:30|198663.8|198538.8|198663.4|198538.4|198663.8|198538.8|198663.1|198538.1|3
1724992070000|2024-08-30 04:27:50|198662.1|198537.1|198662.5|198537.5|198662.5|198537.5|198658.5|198533.5|4
1724992080000|2024-08-30 04:28:00|198661.9|198536.9|198650.6|198525.6|198661.9|198536.9|198650.4|198525.4|5
1724992090000|2024-08-30 04:28:10|198646.7|198521.7|198656.4|198531.4|198656.4|198531.4|198646.7|198521.7|4
1724992100000|2024-08-30 04:28:20|198656.1|198531.1|198652|198527|198656.1|198531.1|198652|198527|2
1724992110000|2024-08-30 04:28:30|198652.6|198527.6|198653|198528|198654.1|198529.1|198652.6|198527.6|4
1724992120000|2024-08-30 04:28:40|198654|198529|198652.9|198527.9|198654|198529|198649.8|198524.8|3
1724992130000|2024-08-30 04:28:50|198650.9|198525.9|198659.9|198534.9|198661.6|198536.6|198650.8|198525.8|5
1724992140000|2024-08-30 04:29:00|198660|198535|198660.8|198535.8|198661.5|198536.5|198658.7|198533.7|7
1724992150000|2024-08-30 04:29:10|198660.9|198535.9|198661|198536|198661.8|198536.8|198659.2|198534.2|4
1724992160000|2024-08-30 04:29:20|198661.8|198536.8|198657.3|198532.3|198661.8|198536.8|198657.3|198532.3|4
1724992170000|2024-08-30 04:29:30|198659.5|198534.5|198657.5|198532.5|198659.5|198534.5|198654.8|198529.8|5
1724992180000|2024-08-30 04:29:40|198655.3|198530.3|198674.8|198549.8|198676.6|198551.6|198655.3|198530.3|6
1724992190000|2024-08-30 04:29:50|198672|198547|198677.4|198552.4|198677.4|198552.4|198671.7|198546.7|7
1724992200000|2024-08-30 04:30:00|198678.6|198553.6|198678.2|198553.2|198678.6|198553.6|198674.9|198549.9|5
1724992210000|2024-08-30 04:30:10|198679.1|198554.1|198679.1|198554.1|198679.1|198554.1|198679.1|198554.1|1
1724992220000|2024-08-30 04:30:20|198679.3|198554.3|198679.3|198554.3|198679.3|198554.3|198679.3|198554.3|1
1724992230000|2024-08-30 04:30:30|198675.8|198550.8|198685|198560|198685|198560|198675.8|198550.8|4
1724992240000|2024-08-30 04:30:40|198683.2|198558.2|198683|198558|198684.4|198559.4|198683|198558|4
1724992250000|2024-08-30 04:30:50|198684.5|198559.5|198680.9|198555.9|198684.5|198559.5|198675.5|198550.5|11
1724992260000|2024-08-30 04:31:00|198681.4|198556.4|198680.6|198555.6|198682.9|198557.9|198680.6|198555.6|10
1724992270000|2024-08-30 04:31:10|198680.9|198555.9|198680|198555|198681.5|198556.5|198680|198555|9
1724992280000|2024-08-30 04:31:20|198681.5|198556.5|198678|198553|198681.7|198556.7|198677.8|198552.8|8
1724992290000|2024-08-30 04:31:30|198680|198555|198678|198553|198680.8|198555.8|198677.8|198552.8|20
1724992300000|2024-08-30 04:31:40|198678.1|198553.1|198677.8|198552.8|198680.6|198555.6|198677.8|198552.8|9
1724992310000|2024-08-30 04:31:50|198680.6|198555.6|198680.1|198555.1|198681.7|198556.7|198680.1|198555.1|8
1724992320000|2024-08-30 04:32:00|198681.7|198556.7|198680.1|198555.1|198681.7|198556.7|198679.9|198554.9|6
1724992330000|2024-08-30 04:32:10|198680.2|198555.2|198679.2|198554.2|198681.8|198556.8|198679.2|198554.2|11
1724992340000|2024-08-30 04:32:20|198680.5|198555.5|198679.2|198554.2|198680.5|198555.5|198679.2|198554.2|2
1724992350000|2024-08-30 04:32:30|198680.5|198555.5|198678.8|198553.8|198680.5|198555.5|198678.8|198553.8|3
1724992360000|2024-08-30 04:32:40|198680.2|198555.2|198677.7|198552.7|198680.2|198555.2|198677.5|198552.5|5
1724992370000|2024-08-30 04:32:50|198678.5|198553.5|198678|198553|198680|198555|198677.9|198552.9|5
1724992380000|2024-08-30 04:33:00|198675.1|198550.1|198678.1|198553.1|198678.1|198553.1|198675.1|198550.1|6
1724992390000|2024-08-30 04:33:10|198677.1|198552.1|198682.1|198557.1|198682.5|198557.5|198677.1|198552.1|5
1724992400000|2024-08-30 04:33:20|198680.8|198555.8|198681.9|198556.9|198682|198557|198680.8|198555.8|5
1724992410000|2024-08-30 04:33:30|198680.8|198555.8|198681.5|198556.5|198682.3|198557.3|198680.8|198555.8|6
1724992420000|2024-08-30 04:33:40|198681.8|198556.8|198677.1|198552.1|198681.8|198556.8|198677.1|198552.1|6
1724992430000|2024-08-30 04:33:50|198679.6|198554.6|198678.6|198553.6|198680.8|198555.8|198678.6|198553.6|8
1724992440000|2024-08-30 04:34:00|198680.6|198555.6|198668.9|198543.9|198680.8|198555.8|198668.9|198543.9|9
1724992450000|2024-08-30 04:34:10|198669.1|198544.1|198669.1|198544.1|198669.1|198544.1|198669.1|198544.1|1
1724992470000|2024-08-30 04:34:30|198668.4|198543.4|198668.4|198543.4|198668.4|198543.4|198668.4|198543.4|1
1724992480000|2024-08-30 04:34:40|198668.1|198543.1|198658|198533|198668.1|198543.1|198658|198533|2
1724992490000|2024-08-30 04:34:50|198657.9|198532.9|198657.9|198532.9|198657.9|198532.9|198657.9|198532.9|1
1724992500000|2024-08-30 04:35:00|198658|198533|198657.2|198532.2|198658|198533|198657.2|198532.2|2
1724992510000|2024-08-30 04:35:10|198652.8|198527.8|198649.2|198524.2|198652.8|198527.8|198649.2|198524.2|5
1724992520000|2024-08-30 04:35:20|198646.1|198521.1|198646.1|198521.1|198646.1|198521.1|198646.1|198521.1|1
1724992530000|2024-08-30 04:35:30|198649.2|198524.2|198649.2|198524.2|198649.2|198524.2|198649.2|198524.2|1
1724992540000|2024-08-30 04:35:40|198651.2|198526.2|198650.4|198525.4|198651.9|198526.9|198650.4|198525.4|3
1724992550000|2024-08-30 04:35:50|198650.1|198525.1|198652.2|198527.2|198653.6|198528.6|198650.1|198525.1|6
1724992560000|2024-08-30 04:36:00|198652.6|198527.6|198649.9|198524.9|198652.6|198527.6|198649.1|198524.1|6
1724992570000|2024-08-30 04:36:10|198652.1|198527.1|198649.9|198524.9|198652.1|198527.1|198649.9|198524.9|2
1724992580000|2024-08-30 04:36:20|198652.1|198527.1|198654.5|198529.5|198654.5|198529.5|198650.1|198525.1|8
1724992590000|2024-08-30 04:36:30|198654.8|198529.8|198653.5|198528.5|198655|198530|198653.3|198528.3|9
1724992600000|2024-08-30 04:36:40|198655|198530|198653.5|198528.5|198655|198530|198653.5|198528.5|2
1724992610000|2024-08-30 04:36:50|198650.7|198525.7|198651.4|198526.4|198652.4|198527.4|198650.7|198525.7|3
1724992620000|2024-08-30 04:37:00|198652.4|198527.4|198652.2|198527.2|198655.5|198530.5|198651.7|198526.7|11
1724992630000|2024-08-30 04:37:10|198652.7|198527.7|198654.4|198529.4|198655.8|198530.8|198652.7|198527.7|11
1724992640000|2024-08-30 04:37:20|198655.1|198530.1|198654.5|198529.5|198655.1|198530.1|198654.4|198529.4|6
1724992650000|2024-08-30 04:37:30|198655.1|198530.1|198650.7|198525.7|198655.1|198530.1|198649.5|198524.5|10
1724992660000|2024-08-30 04:37:40|198651.5|198526.5|198650.7|198525.7|198652.3|198527.3|198646.5|198521.5|11
1724992670000|2024-08-30 04:37:50|198649.5|198524.5|198649.3|198524.3|198650.8|198525.8|198649.3|198524.3|5
1724992680000|2024-08-30 04:38:00|198650.9|198525.9|198648.9|198523.9|198650.9|198525.9|198648.9|198523.9|5
1724992690000|2024-08-30 04:38:10|198650.2|198525.2|198645.6|198520.6|198650.2|198525.2|198645.6|198520.6|3
1724992710000|2024-08-30 04:38:30|198646.9|198521.9|198646.9|198521.9|198646.9|198521.9|198646.9|198521.9|1
1724992720000|2024-08-30 04:38:40|198646.8|198521.8|198652.5|198527.5|198652.5|198527.5|198646.8|198521.8|5
1724992740000|2024-08-30 04:39:00|198654.2|198529.2|198654.2|198529.2|198654.2|198529.2|198654.2|198529.2|1
1724992750000|2024-08-30 04:39:10|198653.5|198528.5|198653.6|198528.6|198667.9|198542.9|198651.3|198526.3|8
1724992760000|2024-08-30 04:39:20|198657.1|198532.1|198657.7|198532.7|198660.2|198535.2|198654.7|198529.7|26
1724992770000|2024-08-30 04:39:30|198658.6|198533.6|198658|198533|198658.9|198533.9|198655.6|198530.6|20
1724992780000|2024-08-30 04:39:40|198658.4|198533.4|198659.8|198534.8|198660|198535|198654.9|198529.9|10
1724992790000|2024-08-30 04:39:50|198659.6|198534.6|198660|198535|198660|198535|198659.4|198534.4|3
1724992800000|2024-08-30 04:40:00|198659.1|198534.1|198660.3|198535.3|198660.3|198535.3|198655.3|198530.3|16
1724992810000|2024-08-30 04:40:10|198661.2|198536.2|198649|198524|198661.2|198536.2|198647.8|198522.8|14
1724992820000|2024-08-30 04:40:20|198647|198522|198646.9|198521.9|198647.5|198522.5|198643.1|198518.1|17
1724992830000|2024-08-30 04:40:30|198647.7|198522.7|198646.8|198521.8|198647.7|198522.7|198643.5|198518.5|21
1724992840000|2024-08-30 04:40:40|198646.1|198521.1|198647|198522|198647.4|198522.4|198643|198518|19
1724992850000|2024-08-30 04:40:50|198646.3|198521.3|198636.7|198511.7|198647.3|198522.3|198632.1|198507.1|12
1724992860000|2024-08-30 04:41:00|198639.3|198514.3|198645.9|198520.9|198650|198525|198639.3|198514.3|7
1724992870000|2024-08-30 04:41:10|198647.9|198522.9|198645.9|198520.9|198647.9|198522.9|198645.9|198520.9|2
1724992890000|2024-08-30 04:41:30|198646.4|198521.4|198645.8|198520.8|198647.1|198522.1|198645.4|198520.4|4
1724992900000|2024-08-30 04:41:40|198645.3|198520.3|198645.9|198520.9|198645.9|198520.9|198645.3|198520.3|4
1724992910000|2024-08-30 04:41:50|198645.8|198520.8|198645.4|198520.4|198645.8|198520.8|198645.4|198520.4|2
1724992930000|2024-08-30 04:42:10|198646.1|198521.1|198646|198521|198646.1|198521.1|198646|198521|2
1724992950000|2024-08-30 04:42:30|198646.5|198521.5|198647.8|198522.8|198647.8|198522.8|198646.5|198521.5|2
1724992960000|2024-08-30 04:42:40|198646.4|198521.4|198646.4|198521.4|198646.4|198521.4|198646.4|198521.4|1
1724992980000|2024-08-30 04:43:00|198645.7|198520.7|198646.2|198521.2|198646.2|198521.2|198645.7|198520.7|2
1724992990000|2024-08-30 04:43:10|198645.6|198520.6|198644.9|198519.9|198646.1|198521.1|198641.6|198516.6|6
1724993010000|2024-08-30 04:43:30|198644.1|198519.1|198643.9|198518.9|198644.9|198519.9|198639.9|198514.9|5
1724993030000|2024-08-30 04:43:50|198643.6|198518.6|198642.9|198517.9|198643.8|198518.8|198642.9|198517.9|5
1724993040000|2024-08-30 04:44:00|198643.6|198518.6|198642.8|198517.8|198643.7|198518.7|198642.8|198517.8|4
1724993050000|2024-08-30 04:44:10|198643.8|198518.8|198644.4|198519.4|198644.4|198519.4|198642.7|198517.7|18
1724993060000|2024-08-30 04:44:20|198645.3|198520.3|198636.1|198511.1|198645.3|198520.3|198633.8|198508.8|22
1724993070000|2024-08-30 04:44:30|198636.5|198511.5|198636|198511|198636.5|198511.5|198636|198511|8
1724993080000|2024-08-30 04:44:40|198636.2|198511.2|198628.3|198503.3|198636.2|198511.2|198628.3|198503.3|6
1724993090000|2024-08-30 04:44:50|198627.1|198502.1|198627.5|198502.5|198627.5|198502.5|198627.1|198502.1|2
1724993100000|2024-08-30 04:45:00|198629.3|198504.3|198629.3|198504.3|198629.3|198504.3|198629.3|198504.3|1
1724993110000|2024-08-30 04:45:10|198629.2|198504.2|198629.9|198504.9|198629.9|198504.9|198627.5|198502.5|3
1724993120000|2024-08-30 04:45:20|198627.8|198502.8|198628.6|198503.6|198628.6|198503.6|198627.8|198502.8|2
1724993130000|2024-08-30 04:45:30|198626.9|198501.9|198598.8|198473.8|198627.5|198502.5|198598.8|198473.8|5
1724993140000|2024-08-30 04:45:40|198597.9|198472.9|198600.6|198475.6|198600.6|198475.6|198597.9|198472.9|3
1724993160000|2024-08-30 04:46:00|198601.1|198476.1|198601.1|198476.1|198601.1|198476.1|198601.1|198476.1|1
1724993170000|2024-08-30 04:46:10|198599.1|198474.1|198600.3|198475.3|198600.3|198475.3|198595.1|198470.1|3
1724993180000|2024-08-30 04:46:20|198595.4|198470.4|198600.5|198475.5|198600.5|198475.5|198595.4|198470.4|4
1724993190000|2024-08-30 04:46:30|198600.9|198475.9|198570.2|198445.2|198600.9|198475.9|198565.5|198440.5|11
1724993200000|2024-08-30 04:46:40|198566|198441|198567.7|198442.7|198567.7|198442.7|198562.7|198437.7|6
1724993210000|2024-08-30 04:46:50|198569.2|198444.2|198566.8|198441.8|198569.2|198444.2|198562.8|198437.8|12
1724993220000|2024-08-30 04:47:00|198567.4|198442.4|198567|198442|198569|198444|198563|198438|9
1724993230000|2024-08-30 04:47:10|198563|198438|198565.7|198440.7|198567.6|198442.6|198563|198438|13
1724993240000|2024-08-30 04:47:20|198566.6|198441.6|198562.4|198437.4|198566.6|198441.6|198558.7|198433.7|12
1724993250000|2024-08-30 04:47:30|198557.7|198432.7|198555.5|198430.5|198562.3|198437.3|198555.5|198430.5|6
1724993260000|2024-08-30 04:47:40|198556.7|198431.7|198557.1|198432.1|198563.6|198438.6|198552.6|198427.6|18
1724993270000|2024-08-30 04:47:50|198553.8|198428.8|198559.8|198434.8|198562.5|198437.5|198553.8|198428.8|19
1724993280000|2024-08-30 04:48:00|198556.7|198431.7|198560.1|198435.1|198563.1|198438.1|198555.8|198430.8|16
1724993290000|2024-08-30 04:48:10|198560.8|198435.8|198562.1|198437.1|198562.1|198437.1|198557.3|198432.3|24
1724993300000|2024-08-30 04:48:20|198562.7|198437.7|198560.6|198435.6|198562.8|198437.8|198558.1|198433.1|17
1724993310000|2024-08-30 04:48:30|198560.1|198435.1|198560.2|198435.2|198561.2|198436.2|198556.2|198431.2|16
1724993320000|2024-08-30 04:48:40|198558.3|198433.3|198559.3|198434.3|198560.4|198435.4|198555.4|198430.4|8
1724993330000|2024-08-30 04:48:50|198555.3|198430.3|198559.8|198434.8|198559.8|198434.8|198554.1|198429.1|22
1724993340000|2024-08-30 04:49:00|198557.2|198432.2|198557.7|198432.7|198560.4|198435.4|198557.2|198432.2|9
1724993350000|2024-08-30 04:49:10|198558.5|198433.5|198558.7|198433.7|198560.1|198435.1|198554.7|198429.7|18
1724993360000|2024-08-30 04:49:20|198554.8|198429.8|198557.5|198432.5|198560.1|198435.1|198554.5|198429.5|12
1724993370000|2024-08-30 04:49:30|198557.8|198432.8|198560.3|198435.3|198560.3|198435.3|198557.8|198432.8|5
1724993380000|2024-08-30 04:49:40|198555.1|198430.1|198559.2|198434.2|198559.3|198434.3|198555.1|198430.1|8
1724993390000|2024-08-30 04:49:50|198555.4|198430.4|198560.1|198435.1|198560.6|198435.6|198554.9|198429.9|6
1724993400000|2024-08-30 04:50:00|198555.3|198430.3|198558.6|198433.6|198559.5|198434.5|198555.3|198430.3|5
1724993410000|2024-08-30 04:50:10|198558.3|198433.3|198559.1|198434.1|198560.1|198435.1|198555.3|198430.3|7
1724993420000|2024-08-30 04:50:20|198558.6|198433.6|198555.2|198430.2|198560.3|198435.3|198554.8|198429.8|9
1724993430000|2024-08-30 04:50:30|198558.8|198433.8|198559.5|198434.5|198560.8|198435.8|198555.4|198430.4|12
1724993440000|2024-08-30 04:50:40|198555.4|198430.4|198558.6|198433.6|198559.5|198434.5|198554.6|198429.6|12
1724993450000|2024-08-30 04:50:50|198557.7|198432.7|198557.2|198432.2|198557.9|198432.9|198553.2|198428.2|7
1724993460000|2024-08-30 04:51:00|198553.1|198428.1|198516.1|198391.1|198556.5|198431.5|198516.1|198391.1|8
1724993470000|2024-08-30 04:51:10|198513.9|198388.9|198513.9|198388.9|198513.9|198388.9|198513.9|198388.9|1
1724993480000|2024-08-30 04:51:20|198515.7|198390.7|198516.1|198391.1|198516.1|198391.1|198515.7|198390.7|2
1724993490000|2024-08-30 04:51:30|198512.8|198387.8|198524.5|198399.5|198524.6|198399.6|198512.8|198387.8|7
1724993500000|2024-08-30 04:51:40|198524.6|198399.6|198532.3|198407.3|198533.8|198408.8|198524.6|198399.6|8
1724993510000|2024-08-30 04:51:50|198532.4|198407.4|198531.7|198406.7|198533.8|198408.8|198531.7|198406.7|4
1724993520000|2024-08-30 04:52:00|198531.6|198406.6|198531.6|198406.6|198533.7|198408.7|198531.1|198406.1|14
1724993530000|2024-08-30 04:52:10|198532.4|198407.4|198532.5|198407.5|198534.7|198409.7|198530.3|198405.3|6
1724993540000|2024-08-30 04:52:20|198532.4|198407.4|198533.5|198408.5|198534.7|198409.7|198532.4|198407.4|10
1724993550000|2024-08-30 04:52:30|198533.6|198408.6|198533.1|198408.1|198534.1|198409.1|198533.1|198408.1|15
1724993560000|2024-08-30 04:52:40|198530.1|198405.1|198531.3|198406.3|198531.3|198406.3|198529.4|198404.4|3
1724993570000|2024-08-30 04:52:50|198532|198407|198529.8|198404.8|198532|198407|198529.8|198404.8|3
1724993580000|2024-08-30 04:53:00|198530.2|198405.2|198531.7|198406.7|198531.8|198406.8|198530.2|198405.2|3
1724993590000|2024-08-30 04:53:10|198528.8|198403.8|198517.8|198392.8|198528.8|198403.8|198515.1|198390.1|15
1724993600000|2024-08-30 04:53:20|198518|198393|198517.6|198392.6|198519.3|198394.3|198514.2|198389.2|16
1724993610000|2024-08-30 04:53:30|198517.1|198392.1|198518.2|198393.2|198518.2|198393.2|198514|198389|15
1724993620000|2024-08-30 04:53:40|198517.6|198392.6|198516.5|198391.5|198518.2|198393.2|198515.9|198390.9|12
1724993630000|2024-08-30 04:53:50|198515.9|198390.9|198515.9|198390.9|198518|198393|198515.9|198390.9|7
1724993640000|2024-08-30 04:54:00|198515.8|198390.8|198515.8|198390.8|198515.8|198390.8|198515.8|198390.8|1
1724993650000|2024-08-30 04:54:10|198516.2|198391.2|198516.1|198391.1|198516.2|198391.2|198516.1|198391.1|2
1724993660000|2024-08-30 04:54:20|198517.3|198392.3|198518.9|198393.9|198520|198395|198517.3|198392.3|5
1724993670000|2024-08-30 04:54:30|198518.6|198393.6|198517.4|198392.4|198519|198394|198517.4|198392.4|7
1724993680000|2024-08-30 04:54:40|198517.2|198392.2|198529.3|198404.3|198531.7|198406.7|198516.5|198391.5|14
1724993690000|2024-08-30 04:54:50|198529.6|198404.6|198528|198403|198529.6|198404.6|198523.3|198398.3|6
1724993700000|2024-08-30 04:55:00|198528.7|198403.7|198526.1|198401.1|198528.7|198403.7|198526.1|198401.1|5
1724993710000|2024-08-30 04:55:10|198526.3|198401.3|198525.9|198400.9|198526.3|198401.3|198525.9|198400.9|4
1724993720000|2024-08-30 04:55:20|198526.1|198401.1|198525.4|198400.4|198526.1|198401.1|198525|198400|6
1724993730000|2024-08-30 04:55:30|198525.7|198400.7|198525.9|198400.9|198527.8|198402.8|198525|198400|22
1724993740000|2024-08-30 04:55:40|198528.3|198403.3|198525.4|198400.4|198528.3|198403.3|198521.6|198396.6|31
1724993750000|2024-08-30 04:55:50|198527.2|198402.2|198516.6|198391.6|198527.2|198402.2|198516.6|198391.6|14
1724993760000|2024-08-30 04:56:00|198516.2|198391.2|198516.2|198391.2|198516.2|198391.2|198516.2|198391.2|1
1724993770000|2024-08-30 04:56:10|198516|198391|198518.6|198393.6|198522.3|198397.3|198516|198391|27
1724993780000|2024-08-30 04:56:20|198518.7|198393.7|198516.6|198391.6|198518.7|198393.7|198516.6|198391.6|4
1724993790000|2024-08-30 04:56:30|198516.4|198391.4|198516.3|198391.3|198518.6|198393.6|198516.3|198391.3|4
1724993800000|2024-08-30 04:56:40|198514.3|198389.3|198514.3|198389.3|198514.3|198389.3|198514.3|198389.3|1
1724993830000|2024-08-30 04:57:10|198503.9|198378.9|198530.2|198405.2|198537.1|198412.1|198503.9|198378.9|6
1724993840000|2024-08-30 04:57:20|198530.3|198405.3|198530.2|198405.2|198530.3|198405.3|198530.2|198405.2|2
1724993850000|2024-08-30 04:57:30|198526.7|198401.7|198535.6|198410.6|198537.3|198412.3|198526.7|198401.7|6
1724993860000|2024-08-30 04:57:40|198535.7|198410.7|198533.6|198408.6|198535.7|198410.7|198533.6|198408.6|3
1724993870000|2024-08-30 04:57:50|198531.8|198406.8|198530.9|198405.9|198531.8|198406.8|198529.2|198404.2|9
1724993880000|2024-08-30 04:58:00|198531.2|198406.2|198526.1|198401.1|198531.2|198406.2|198526.1|198401.1|6
1724993900000|2024-08-30 04:58:20|198526.9|198401.9|198525.3|198400.3|198526.9|198401.9|198525.3|198400.3|3
1724993910000|2024-08-30 04:58:30|198517.4|198392.4|198518.4|198393.4|198519.3|198394.3|198517.4|198392.4|5
1724993930000|2024-08-30 04:58:50|198517.8|198392.8|198524.8|198399.8|198530.7|198405.7|198517.8|198392.8|7
1724993940000|2024-08-30 04:59:00|198524.6|198399.6|198527.1|198402.1|198527.1|198402.1|198524.6|198399.6|2
1724993950000|2024-08-30 04:59:10|198524.9|198399.9|198524.9|198399.9|198524.9|198399.9|198524.9|198399.9|1
1724993960000|2024-08-30 04:59:20|198527|198402|198527|198402|198527|198402|198527|198402|1
1724993970000|2024-08-30 04:59:30|198516.8|198391.8|198517.5|198392.5|198517.5|198392.5|198516.8|198391.8|2
1724993980000|2024-08-30 04:59:40|198517.6|198392.6|198517.6|198392.6|198517.6|198392.6|198517.6|198392.6|1
1724993990000|2024-08-30 04:59:50|198524.3|198399.3|198524.3|198399.3|198524.3|198399.3|198524.3|198399.3|1
1724994000000|2024-08-30 05:00:00|198525|198400|198519.5|198394.5|198525|198400|198517.4|198392.4|10
1724994010000|2024-08-30 05:00:10|198521.1|198396.1|198516.7|198391.7|198521.1|198396.1|198516.7|198391.7|2
1724994020000|2024-08-30 05:00:20|198516.6|198391.6|198515.7|198390.7|198516.6|198391.6|198515.7|198390.7|4
1724994040000|2024-08-30 05:00:40|198515|198390|198498|198373|198515|198390|198496.8|198371.8|7
1724994050000|2024-08-30 05:00:50|198496.7|198371.7|198508.2|198383.2|198511.5|198386.5|198496.7|198371.7|12
1724994070000|2024-08-30 05:01:10|198508.3|198383.3|198506.6|198381.6|198508.3|198383.3|198506.6|198381.6|5
1724994080000|2024-08-30 05:01:20|198506.1|198381.1|198499.8|198374.8|198506.1|198381.1|198499.1|198374.1|6
1724994090000|2024-08-30 05:01:30|198499.5|198374.5|198497.9|198372.9|198500.3|198375.3|198496.8|198371.8|16
1724994100000|2024-08-30 05:01:40|198497.6|198372.6|198496.9|198371.9|198502.6|198377.6|198496.9|198371.9|11
1724994110000|2024-08-30 05:01:50|198497.1|198372.1|198498.2|198373.2|198499.7|198374.7|198494.9|198369.9|10
1724994120000|2024-08-30 05:02:00|198501|198376|198500.6|198375.6|198501.6|198376.6|198498.8|198373.8|6
1724994130000|2024-08-30 05:02:10|198497.5|198372.5|198497.5|198372.5|198497.5|198372.5|198497.5|198372.5|1
1724994140000|2024-08-30 05:02:20|198494.3|198369.3|198474|198349|198498.6|198373.6|198474|198349|10
1724994150000|2024-08-30 05:02:30|198474.1|198349.1|198474.1|198349.1|198474.1|198349.1|198474.1|198349.1|1
1724994160000|2024-08-30 05:02:40|198473.9|198348.9|198488.6|198363.6|198488.6|198363.6|198473.9|198348.9|5
1724994170000|2024-08-30 05:02:50|198488.3|198363.3|198488.3|198363.3|198488.3|198363.3|198488.3|198363.3|1
1724994190000|2024-08-30 05:03:10|198488.9|198363.9|198488.8|198363.8|198490.5|198365.5|198488.8|198363.8|3
1724994210000|2024-08-30 05:03:30|198488.9|198363.9|198480.8|198355.8|198488.9|198363.9|198480.8|198355.8|3
1724994220000|2024-08-30 05:03:40|198480.7|198355.7|198480.7|198355.7|198480.7|198355.7|198480.7|198355.7|1
1724994230000|2024-08-30 05:03:50|198480.8|198355.8|198481.1|198356.1|198482.7|198357.7|198477.9|198352.9|7
1724994240000|2024-08-30 05:04:00|198480.9|198355.9|198480.9|198355.9|198480.9|198355.9|198480.9|198355.9|1
1724994250000|2024-08-30 05:04:10|198478.7|198353.7|198477.1|198352.1|198478.7|198353.7|198475.5|198350.5|3
1724994270000|2024-08-30 05:04:30|198473.5|198348.5|198476.5|198351.5|198477.3|198352.3|198473.5|198348.5|5
1724994280000|2024-08-30 05:04:40|198475.1|198350.1|198475.1|198350.1|198475.1|198350.1|198475.1|198350.1|1
1724994290000|2024-08-30 05:04:50|198476.8|198351.8|198479.1|198354.1|198479.1|198354.1|198476.8|198351.8|2
1724994310000|2024-08-30 05:05:10|198468.8|198343.8|198478.1|198353.1|198478.1|198353.1|198468.8|198343.8|3
1724994340000|2024-08-30 05:05:40|198469|198344|198475.1|198350.1|198477.3|198352.3|198469|198344|4
1724994350000|2024-08-30 05:05:50|198472.8|198347.8|198478|198353|198478|198353|198472.8|198347.8|4
1724994360000|2024-08-30 05:06:00|198480.2|198355.2|198480.2|198355.2|198480.2|198355.2|198480.2|198355.2|1
1724994370000|2024-08-30 05:06:10|198479.2|198354.2|198475.7|198350.7|198479.2|198354.2|198475.7|198350.7|3
1724994380000|2024-08-30 05:06:20|198473.2|198348.2|198473.2|198348.2|198473.2|198348.2|198473.2|198348.2|1
1724994400000|2024-08-30 05:06:40|198460.9|198335.9|198471.3|198346.3|198471.3|198346.3|198460.9|198335.9|3
1724994410000|2024-08-30 05:06:50|198474.2|198349.2|198475.7|198350.7|198475.7|198350.7|198474.2|198349.2|2
1724994420000|2024-08-30 05:07:00|198475.8|198350.8|198475.4|198350.4|198475.8|198350.8|198475.4|198350.4|4
1724994430000|2024-08-30 05:07:10|198476.4|198351.4|198476.4|198351.4|198476.4|198351.4|198476.4|198351.4|1
1724994440000|2024-08-30 05:07:20|198476.5|198351.5|198476.1|198351.1|198476.8|198351.8|198476.1|198351.1|5
1724994450000|2024-08-30 05:07:30|198476.3|198351.3|198476.4|198351.4|198476.5|198351.5|198476.3|198351.3|3
1724994460000|2024-08-30 05:07:40|198476.2|198351.2|198481|198356|198481.4|198356.4|198476.2|198351.2|9
1724994470000|2024-08-30 05:07:50|198481.3|198356.3|198476.7|198351.7|198481.3|198356.3|198476.5|198351.5|5
1724994480000|2024-08-30 05:08:00|198476.6|198351.6|198465.4|198340.4|198476.7|198351.7|198465.4|198340.4|9
1724994490000|2024-08-30 05:08:10|198466.6|198341.6|198464.5|198339.5|198466.6|198341.6|198464.5|198339.5|2
1724994500000|2024-08-30 05:08:20|198464.2|198339.2|198465.4|198340.4|198467.2|198342.2|198462.2|198337.2|22
1724994510000|2024-08-30 05:08:30|198465.2|198340.2|198465.5|198340.5|198465.5|198340.5|198465.2|198340.2|2
1724994520000|2024-08-30 05:08:40|198465.4|198340.4|198466.6|198341.6|198466.6|198341.6|198465.4|198340.4|2
1724994530000|2024-08-30 05:08:50|198466.7|198341.7|198466.7|198341.7|198466.7|198341.7|198466.7|198341.7|1
1724994560000|2024-08-30 05:09:20|198453.8|198328.8|198453.8|198328.8|198453.8|198328.8|198453.8|198328.8|1
1724994570000|2024-08-30 05:09:30|198466.9|198341.9|198466.9|198341.9|198466.9|198341.9|198466.9|198341.9|1
1724994590000|2024-08-30 05:09:50|198466.7|198341.7|198467.6|198342.6|198467.6|198342.6|198463.9|198338.9|3
1724994600000|2024-08-30 05:10:00|198467.4|198342.4|198465|198340|198467.4|198342.4|198465|198340|3
1724994610000|2024-08-30 05:10:10|198460.7|198335.7|198460.7|198335.7|198460.7|198335.7|198460.7|198335.7|1
1724994630000|2024-08-30 05:10:30|198465|198340|198464.3|198339.3|198465|198340|198459.9|198334.9|6
1724994660000|2024-08-30 05:11:00|198450.1|198325.1|198450.1|198325.1|198450.1|198325.1|198450.1|198325.1|1
1724994690000|2024-08-30 05:11:30|198465|198340|198465|198340|198465|198340|198465|198340|1
1724994700000|2024-08-30 05:11:40|198459.8|198334.8|198466.7|198341.7|198466.7|198341.7|198459.8|198334.8|4
1724994720000|2024-08-30 05:12:00|198462.8|198337.8|198454.8|198329.8|198462.8|198337.8|198454.8|198329.8|9
1724994730000|2024-08-30 05:12:10|198451.6|198326.6|198448.2|198323.2|198451.6|198326.6|198446.9|198321.9|3
1724994740000|2024-08-30 05:12:20|198449.9|198324.9|198450.2|198325.2|198450.2|198325.2|198449.9|198324.9|2
1724994750000|2024-08-30 05:12:30|198450|198325|198447|198322|198450|198325|198447|198322|2
1724994760000|2024-08-30 05:12:40|198447.1|198322.1|198447.1|198322.1|198447.1|198322.1|198447.1|198322.1|1
1724994770000|2024-08-30 05:12:50|198432.7|198307.7|198432.7|198307.7|198432.7|198307.7|198432.7|198307.7|1
1724994790000|2024-08-30 05:13:10|198432.8|198307.8|198447.1|198322.1|198447.1|198322.1|198432.8|198307.8|2
1724994800000|2024-08-30 05:13:20|198447.2|198322.2|198447.8|198322.8|198447.8|198322.8|198447.2|198322.2|2
1724994810000|2024-08-30 05:13:30|198447.5|198322.5|198447.5|198322.5|198447.5|198322.5|198447.5|198322.5|1
1724994820000|2024-08-30 05:13:40|198433.6|198308.6|198433.6|198308.6|198433.6|198308.6|198433.6|198308.6|1
1724994830000|2024-08-30 05:13:50|198433.7|198308.7|198433.7|198308.7|198433.7|198308.7|198433.7|198308.7|1
1724994840000|2024-08-30 05:14:00|198433.8|198308.8|198443|198318|198443|198318|198433.8|198308.8|2
1724994850000|2024-08-30 05:14:10|198450.8|198325.8|198450.7|198325.7|198450.8|198325.8|198450.7|198325.7|2
1724994860000|2024-08-30 05:14:20|198450.8|198325.8|198450.8|198325.8|198450.8|198325.8|198450.8|198325.8|1
1724994870000|2024-08-30 05:14:30|198450.5|198325.5|198450.5|198325.5|198450.5|198325.5|198450.5|198325.5|1
1724994880000|2024-08-30 05:14:40|198450.6|198325.6|198501.8|198376.8|198501.8|198376.8|198450.6|198325.6|7
1724994900000|2024-08-30 05:15:00|198502.2|198377.2|198502.2|198377.2|198502.2|198377.2|198502.2|198377.2|1
1724994910000|2024-08-30 05:15:10|198499.4|198374.4|198529.5|198404.5|198529.5|198404.5|198499.4|198374.4|9
1724994920000|2024-08-30 05:15:20|198529.8|198404.8|198528.5|198403.5|198529.8|198404.8|198528.5|198403.5|3
1724994930000|2024-08-30 05:15:30|198528.8|198403.8|198556.7|198431.7|198558|198433|198528.8|198403.8|6
1724994940000|2024-08-30 05:15:40|198557.5|198432.5|198557.5|198432.5|198557.5|198432.5|198557.5|198432.5|1
1724994960000|2024-08-30 05:16:00|198557.4|198432.4|198562.5|198437.5|198565.1|198440.1|198555.3|198430.3|5
1724994970000|2024-08-30 05:16:10|198557|198432|198557|198432|198557|198432|198557|198432|1
1724994990000|2024-08-30 05:16:30|198557.2|198432.2|198552.1|198427.1|198558.3|198433.3|198552.1|198427.1|20
1724995000000|2024-08-30 05:16:40|198552.2|198427.2|198558.2|198433.2|198558.2|198433.2|198552.2|198427.2|3
1724995010000|2024-08-30 05:16:50|198554.2|198429.2|198553|198428|198554.2|198429.2|198553|198428|2
1724995020000|2024-08-30 05:17:00|198551.9|198426.9|198551.3|198426.3|198552|198427|198549.1|198424.1|12
1724995030000|2024-08-30 05:17:10|198552.8|198427.8|198551.9|198426.9|198552.8|198427.8|198551.9|198426.9|16
1724995040000|2024-08-30 05:17:20|198552.7|198427.7|198550.6|198425.6|198552.7|198427.7|198550.3|198425.3|16
1724995050000|2024-08-30 05:17:30|198550.8|198425.8|198550.7|198425.7|198550.8|198425.8|198550.4|198425.4|16
1724995060000|2024-08-30 05:17:40|198547.2|198422.2|198553.7|198428.7|198553.7|198428.7|198547.2|198422.2|2
1724995080000|2024-08-30 05:18:00|198552.3|198427.3|198547.3|198422.3|198552.3|198427.3|198547.3|198422.3|3
1724995090000|2024-08-30 05:18:10|198549.9|198424.9|198549.3|198424.3|198549.9|198424.9|198549.3|198424.3|3
1724995100000|2024-08-30 05:18:20|198551.4|198426.4|198551.2|198426.2|198551.4|198426.4|198549|198424|3
1724995110000|2024-08-30 05:18:30|198551.3|198426.3|198550.8|198425.8|198551.5|198426.5|198550|198425|8
1724995120000|2024-08-30 05:18:40|198551.4|198426.4|198551.2|198426.2|198551.9|198426.9|198551.2|198426.2|9
1724995130000|2024-08-30 05:18:50|198551.3|198426.3|198550.2|198425.2|198553.7|198428.7|198550.2|198425.2|6
1724995140000|2024-08-30 05:19:00|198550.9|198425.9|198550.9|198425.9|198550.9|198425.9|198550.9|198425.9|1
1724995150000|2024-08-30 05:19:10|198550.3|198425.3|198550.3|198425.3|198550.3|198425.3|198550.3|198425.3|1
1724995160000|2024-08-30 05:19:20|198554.3|198429.3|198554.3|198429.3|198554.3|198429.3|198554.3|198429.3|1
1724995170000|2024-08-30 05:19:30|198554.9|198429.9|198551.5|198426.5|198554.9|198429.9|198551.2|198426.2|8
1724995180000|2024-08-30 05:19:40|198551.3|198426.3|198551.4|198426.4|198551.4|198426.4|198550.7|198425.7|8
1724995190000|2024-08-30 05:19:50|198551.7|198426.7|198551.5|198426.5|198551.7|198426.7|198551.4|198426.4|10
1724995200000|2024-08-30 05:20:00|198553.4|198428.4|198551.9|198426.9|198553.4|198428.4|198551.9|198426.9|12
1724995210000|2024-08-30 05:20:10|198552.8|198427.8|198556.1|198431.1|198556.9|198431.9|198551.7|198426.7|14
1724995220000|2024-08-30 05:20:20|198556.2|198431.2|198557.5|198432.5|198560.4|198435.4|198555.5|198430.5|5
1724995230000|2024-08-30 05:20:30|198555.2|198430.2|198557.1|198432.1|198559.3|198434.3|198555.2|198430.2|15
1724995240000|2024-08-30 05:20:40|198555.5|198430.5|198557.2|198432.2|198559.9|198434.9|198555.5|198430.5|18
1724995250000|2024-08-30 05:20:50|198560.6|198435.6|198559.9|198434.9|198560.6|198435.6|198557.2|198432.2|13
1724995260000|2024-08-30 05:21:00|198559.8|198434.8|198557|198432|198560.6|198435.6|198556|198431|20
1724995270000|2024-08-30 05:21:10|198559.4|198434.4|198559|198434|198561.6|198436.6|198556.8|198431.8|17
1724995280000|2024-08-30 05:21:20|198559.3|198434.3|198561.9|198436.9|198562.5|198437.5|198558.8|198433.8|17
1724995290000|2024-08-30 05:21:30|198559.3|198434.3|198560.6|198435.6|198560.6|198435.6|198557.1|198432.1|25
1724995300000|2024-08-30 05:21:40|198560.7|198435.7|198559.6|198434.6|198562.8|198437.8|198558|198433|24
1724995310000|2024-08-30 05:21:50|198561.6|198436.6|198560.1|198435.1|198562.6|198437.6|198559.4|198434.4|13
1724995320000|2024-08-30 05:22:00|198560.3|198435.3|198608.5|198483.5|198609.1|198484.1|198560.3|198435.3|15
1724995340000|2024-08-30 05:22:20|198609.1|198484.1|198608.8|198483.8|198609.3|198484.3|198608.6|198483.6|5
1724995350000|2024-08-30 05:22:30|198610.8|198485.8|198606.9|198481.9|198611.1|198486.1|198605.1|198480.1|14
1724995360000|2024-08-30 05:22:40|198607|198482|198608.8|198483.8|198609|198484|198607|198482|4
1724995370000|2024-08-30 05:22:50|198608.7|198483.7|198606.3|198481.3|198608.7|198483.7|198606.3|198481.3|4
1724995380000|2024-08-30 05:23:00|198605.2|198480.2|198602.1|198477.1|198608|198483|198601.5|198476.5|16
1724995390000|2024-08-30 05:23:10|198605.5|198480.5|198604.1|198479.1|198605.5|198480.5|198598|198473|21
1724995400000|2024-08-30 05:23:20|198603.8|198478.8|198605.1|198480.1|198605.5|198480.5|198602.6|198477.6|16
1724995410000|2024-08-30 05:23:30|198603.9|198478.9|198604|198479|198604|198479|198603.9|198478.9|2
1724995420000|2024-08-30 05:23:40|198604.4|198479.4|198605|198480|198605.4|198480.4|198604.2|198479.2|11
1724995430000|2024-08-30 05:23:50|198604.5|198479.5|198598.6|198473.6|198605.1|198480.1|198598.6|198473.6|5
1724995440000|2024-08-30 05:24:00|198598.3|198473.3|198598.6|198473.6|198598.6|198473.6|198598.3|198473.3|2
1724995450000|2024-08-30 05:24:10|198598.3|198473.3|198598.3|198473.3|198598.3|198473.3|198598.3|198473.3|1
1724995470000|2024-08-30 05:24:30|198579.6|198454.6|198615.9|198490.9|198619.2|198494.2|198579.6|198454.6|9
1724995480000|2024-08-30 05:24:40|198619.1|198494.1|198619.2|198494.2|198619.7|198494.7|198615.1|198490.1|20
1724995490000|2024-08-30 05:24:50|198616.2|198491.2|198614.9|198489.9|198619.5|198494.5|198614.9|198489.9|18
1724995500000|2024-08-30 05:25:00|198617.7|198492.7|198610.2|198485.2|198618.1|198493.1|198610.2|198485.2|14
1724995510000|2024-08-30 05:25:10|198613.2|198488.2|198610.2|198485.2|198614.7|198489.7|198609.8|198484.8|21
1724995520000|2024-08-30 05:25:20|198613|198488|198611|198486|198614.7|198489.7|198610|198485|20
1724995530000|2024-08-30 05:25:30|198613.6|198488.6|198610.7|198485.7|198615.1|198490.1|198610.1|198485.1|25
1724995540000|2024-08-30 05:25:40|198614.7|198489.7|198610.2|198485.2|198614.7|198489.7|198609.7|198484.7|14
1724995550000|2024-08-30 05:25:50|198613.6|198488.6|198613.7|198488.7|198613.8|198488.8|198610.5|198485.5|9
1724995560000|2024-08-30 05:26:00|198609.9|198484.9|198612.9|198487.9|198614.7|198489.7|198609.9|198484.9|19
1724995570000|2024-08-30 05:26:10|198611.9|198486.9|198610.7|198485.7|198614.2|198489.2|198609.5|198484.5|16
1724995580000|2024-08-30 05:26:20|198613.8|198488.8|198609.8|198484.8|198613.8|198488.8|198609.8|198484.8|7
1724995590000|2024-08-30 05:26:30|198612.8|198487.8|198610.1|198485.1|198613.4|198488.4|198609.5|198484.5|10
1724995600000|2024-08-30 05:26:40|198609.7|198484.7|198608.6|198483.6|198612.8|198487.8|198608.4|198483.4|5
1724995610000|2024-08-30 05:26:50|198604.2|198479.2|198608.5|198483.5|198613.5|198488.5|198604.2|198479.2|13
1724995620000|2024-08-30 05:27:00|198613|198488|198609.8|198484.8|198614.4|198489.4|198609.8|198484.8|11
1724995630000|2024-08-30 05:27:10|198613.4|198488.4|198610.3|198485.3|198613.5|198488.5|198610.2|198485.2|7
1724995640000|2024-08-30 05:27:20|198613.3|198488.3|198613.5|198488.5|198614.6|198489.6|198609.9|198484.9|16
1724995650000|2024-08-30 05:27:30|198613.8|198488.8|198610.4|198485.4|198613.8|198488.8|198609.6|198484.6|12
1724995660000|2024-08-30 05:27:40|198613.8|198488.8|198610.5|198485.5|198615.2|198490.2|198610.4|198485.4|14
1724995670000|2024-08-30 05:27:50|198613.9|198488.9|198613.2|198488.2|198615.1|198490.1|198610.2|198485.2|16
1724995680000|2024-08-30 05:28:00|198616|198491|198613.2|198488.2|198616.2|198491.2|198613.2|198488.2|3
1724995690000|2024-08-30 05:28:10|198616.2|198491.2|198614|198489|198616.2|198491.2|198612.2|198487.2|3
1724995700000|2024-08-30 05:28:20|198613.9|198488.9|198613.9|198488.9|198613.9|198488.9|198613.9|198488.9|1
1724995710000|2024-08-30 05:28:30|198617.6|198492.6|198614.4|198489.4|198618.5|198493.5|198612.8|198487.8|6
1724995720000|2024-08-30 05:28:40|198618.7|198493.7|198609.6|198484.6|198618.7|198493.7|198609.6|198484.6|4
1724995730000|2024-08-30 05:28:50|198610.2|198485.2|198610.2|198485.2|198610.2|198485.2|198610.2|198485.2|1
1724995750000|2024-08-30 05:29:10|198607.6|198482.6|198600.8|198475.8|198607.6|198482.6|198598|198473|7
1724995760000|2024-08-30 05:29:20|198598.9|198473.9|198616.9|198491.9|198619.7|198494.7|198598.9|198473.9|15
1724995770000|2024-08-30 05:29:30|198619.7|198494.7|198616.7|198491.7|198619.7|198494.7|198616.5|198491.5|4
1724995780000|2024-08-30 05:29:40|198616.9|198491.9|198617.2|198492.2|198617.2|198492.2|198616.9|198491.9|2
1724995790000|2024-08-30 05:29:50|198614|198489|198614|198489|198614|198489|198614|198489|1
1724995800000|2024-08-30 05:30:00|198612|198487|198648.4|198523.4|198654|198529|198611.9|198486.9|13
1724995810000|2024-08-30 05:30:10|198652.2|198527.2|198648.5|198523.5|198658.2|198533.2|198648.4|198523.4|18
1724995820000|2024-08-30 05:30:20|198653.7|198528.7|198653.4|198528.4|198658.3|198533.3|198649.8|198524.8|11
1724995830000|2024-08-30 05:30:30|198657.7|198532.7|198653.6|198528.6|198658.3|198533.3|198653.4|198528.4|4
1724995840000|2024-08-30 05:30:40|198658.6|198533.6|198657.9|198532.9|198658.6|198533.6|198651.1|198526.1|9
1724995850000|2024-08-30 05:30:50|198658.1|198533.1|198649.5|198524.5|198658.1|198533.1|198647.6|198522.6|12
1724995860000|2024-08-30 05:31:00|198651.1|198526.1|198651.1|198526.1|198657.9|198532.9|198650.7|198525.7|14
1724995870000|2024-08-30 05:31:10|198657.7|198532.7|198651.7|198526.7|198658.5|198533.5|198650.7|198525.7|16
1724995880000|2024-08-30 05:31:20|198658|198533|198651.5|198526.5|198658.2|198533.2|198651.2|198526.2|11
1724995890000|2024-08-30 05:31:30|198657.4|198532.4|198651.5|198526.5|198657.9|198532.9|198650.2|198525.2|12
1724995900000|2024-08-30 05:31:40|198657.5|198532.5|198651|198526|198657.8|198532.8|198650.6|198525.6|18
1724995910000|2024-08-30 05:31:50|198654.4|198529.4|198651.7|198526.7|198658.2|198533.2|198650.9|198525.9|14
1724995920000|2024-08-30 05:32:00|198658.1|198533.1|198652.1|198527.1|198658.5|198533.5|198651.6|198526.6|9
1724995930000|2024-08-30 05:32:10|198658.2|198533.2|198648.8|198523.8|198658.6|198533.6|198648.8|198523.8|17
1724995940000|2024-08-30 05:32:20|198656.1|198531.1|198651.3|198526.3|198658.2|198533.2|198647.2|198522.2|21
1724995950000|2024-08-30 05:32:30|198655.1|198530.1|198616.9|198491.9|198658.1|198533.1|198614.5|198489.5|21
1724995960000|2024-08-30 05:32:40|198620.3|198495.3|198620.9|198495.9|198627.6|198502.6|198613.2|198488.2|22
1724995970000|2024-08-30 05:32:50|198617.5|198492.5|198621.1|198496.1|198621.5|198496.5|198615.9|198490.9|24
1724995980000|2024-08-30 05:33:00|198617.4|198492.4|198621.8|198496.8|198624.7|198499.7|198610.4|198485.4|27
1724995990000|2024-08-30 05:33:10|198616.9|198491.9|198625.3|198500.3|198625.3|198500.3|198616.3|198491.3|16
1724996000000|2024-08-30 05:33:20|198623|198498|198624|198499|198624|198499|198618.3|198493.3|10
1724996010000|2024-08-30 05:33:30|198618.3|198493.3|198617.9|198492.9|198623.7|198498.7|198617.7|198492.7|23
1724996020000|2024-08-30 05:33:40|198617.8|198492.8|198619.5|198494.5|198623.1|198498.1|198612.8|198487.8|22
1724996030000|2024-08-30 05:33:50|198612.7|198487.7|198619.5|198494.5|198620|198495|198612.7|198487.7|14
1724996040000|2024-08-30 05:34:00|198619.3|198494.3|198619.1|198494.1|198620.4|198495.4|198610.3|198485.3|20
1724996050000|2024-08-30 05:34:10|198619.3|198494.3|198619.6|198494.6|198619.6|198494.6|198612.4|198487.4|9
1724996060000|2024-08-30 05:34:20|198620.1|198495.1|198619.1|198494.1|198620.1|198495.1|198612.5|198487.5|8
1724996070000|2024-08-30 05:34:30|198612.7|198487.7|198621.4|198496.4|198622.1|198497.1|198612.7|198487.7|9
1724996080000|2024-08-30 05:34:40|198621.3|198496.3|198613.2|198488.2|198621.3|198496.3|198613.2|198488.2|3
1724996090000|2024-08-30 05:34:50|198613.3|198488.3|198611.6|198486.6|198613.8|198488.8|198611.5|198486.5|10
1724996100000|2024-08-30 05:35:00|198611.8|198486.8|198609.2|198484.2|198615.1|198490.1|198609.2|198484.2|23
1724996110000|2024-08-30 05:35:10|198609.5|198484.5|198613.9|198488.9|198613.9|198488.9|198609.5|198484.5|7
1724996120000|2024-08-30 05:35:20|198611.6|198486.6|198609.1|198484.1|198611.6|198486.6|198607.2|198482.2|9
1724996130000|2024-08-30 05:35:30|198611.3|198486.3|198610.3|198485.3|198611.5|198486.5|198607.9|198482.9|10
1724996140000|2024-08-30 05:35:40|198614.2|198489.2|198611.9|198486.9|198614.2|198489.2|198608.9|198483.9|9
1724996150000|2024-08-30 05:35:50|198609.2|198484.2|198611|198486|198611.9|198486.9|198608.3|198483.3|15
1724996160000|2024-08-30 05:36:00|198609.2|198484.2|198609.3|198484.3|198611.2|198486.2|198609.1|198484.1|13
1724996170000|2024-08-30 05:36:10|198611.2|198486.2|198609.2|198484.2|198611.2|198486.2|198606.9|198481.9|15
1724996180000|2024-08-30 05:36:20|198610.7|198485.7|198610.9|198485.9|198610.9|198485.9|198609|198484|6
1724996190000|2024-08-30 05:36:30|198608.3|198483.3|198577.4|198452.4|198611.1|198486.1|198577.4|198452.4|11
1724996200000|2024-08-30 05:36:40|198580.5|198455.5|198567.7|198442.7|198581.3|198456.3|198566.5|198441.5|26
1724996210000|2024-08-30 05:36:50|198567.6|198442.6|198566.4|198441.4|198570|198445|198548.4|198423.4|24
1724996220000|2024-08-30 05:37:00|198565|198440|198560.8|198435.8|198565|198440|198560.5|198435.5|17
1724996230000|2024-08-30 05:37:10|198561|198436|198560.8|198435.8|198561|198436|198560.7|198435.7|9
1724996240000|2024-08-30 05:37:20|198560.9|198435.9|198568.3|198443.3|198568.6|198443.6|198560.9|198435.9|10
1724996250000|2024-08-30 05:37:30|198568|198443|198558|198433|198568.2|198443.2|198552.8|198427.8|13
1724996260000|2024-08-30 05:37:40|198557.4|198432.4|198556.9|198431.9|198557.4|198432.4|198551.4|198426.4|14
1724996270000|2024-08-30 05:37:50|198552.6|198427.6|198553.8|198428.8|198555|198430|198548.6|198423.6|16
1724996280000|2024-08-30 05:38:00|198547.2|198422.2|198551.5|198426.5|198552|198427|198546.6|198421.6|15
1724996300000|2024-08-30 05:38:20|198551.4|198426.4|198508.8|198383.8|198551.4|198426.4|198501.2|198376.2|12
1724996310000|2024-08-30 05:38:30|198536.1|198411.1|198547.8|198422.8|198547.8|198422.8|198536.1|198411.1|6
1724996320000|2024-08-30 05:38:40|198544.7|198419.7|198549.3|198424.3|198549.3|198424.3|198544.7|198419.7|5
1724996330000|2024-08-30 05:38:50|198543.8|198418.8|198547.8|198422.8|198547.8|198422.8|198543.8|198418.8|2
1724996350000|2024-08-30 05:39:10|198544.2|198419.2|198544.2|198419.2|198544.2|198419.2|198544.2|198419.2|1
1724996360000|2024-08-30 05:39:20|198539.7|198414.7|198536.4|198411.4|198539.7|198414.7|198535.9|198410.9|8
1724996370000|2024-08-30 05:39:30|198536.3|198411.3|198544.3|198419.3|198544.9|198419.9|198536.3|198411.3|5
1724996380000|2024-08-30 05:39:40|198544.7|198419.7|198544.7|198419.7|198544.7|198419.7|198544.7|198419.7|1
1724996390000|2024-08-30 05:39:50|198541.7|198416.7|198541.7|198416.7|198541.7|198416.7|198541.7|198416.7|1
1724996400000|2024-08-30 05:40:00|198541.8|198416.8|198526.7|198401.7|198541.8|198416.8|198526.7|198401.7|3
1724996410000|2024-08-30 05:40:10|198535.3|198410.3|198536.4|198411.4|198543.7|198418.7|198535.3|198410.3|9
1724996420000|2024-08-30 05:40:20|198539.7|198414.7|198544.7|198419.7|198545.3|198420.3|198539.7|198414.7|3
1724996430000|2024-08-30 05:40:30|198543.8|198418.8|198543.8|198418.8|198543.8|198418.8|198543.8|198418.8|1
1724996440000|2024-08-30 05:40:40|198544.2|198419.2|198543.6|198418.6|198544.2|198419.2|198543.6|198418.6|2
1724996450000|2024-08-30 05:40:50|198543.3|198418.3|198537.4|198412.4|198547.6|198422.6|198537.4|198412.4|6
1724996460000|2024-08-30 05:41:00|198536.7|198411.7|198541.1|198416.1|198541.1|198416.1|198536.7|198411.7|4
1724996470000|2024-08-30 05:41:10|198537.7|198412.7|198537.7|198412.7|198537.7|198412.7|198537.7|198412.7|1
1724996480000|2024-08-30 05:41:20|198541.3|198416.3|198541.3|198416.3|198541.3|198416.3|198541.3|198416.3|1
1724996490000|2024-08-30 05:41:30|198540.5|198415.5|198535.9|198410.9|198540.5|198415.5|198535.9|198410.9|3
1724996500000|2024-08-30 05:41:40|198537.9|198412.9|198537.8|198412.8|198538|198413|198537.8|198412.8|3
1724996510000|2024-08-30 05:41:50|198537.6|198412.6|198490.1|198365.1|198537.8|198412.8|198483.1|198358.1|10
1724996520000|2024-08-30 05:42:00|198488.6|198363.6|198502.6|198377.6|198502.6|198377.6|198473.3|198348.3|5
1724996530000|2024-08-30 05:42:10|198501.6|198376.6|198501.2|198376.2|198501.6|198376.6|198497.2|198372.2|8
1724996540000|2024-08-30 05:42:20|198501.3|198376.3|198504.4|198379.4|198504.4|198379.4|198501.3|198376.3|2
1724996550000|2024-08-30 05:42:30|198504.5|198379.5|198504.5|198379.5|198504.5|198379.5|198504.5|198379.5|1
1724996560000|2024-08-30 05:42:40|198502.6|198377.6|198502.6|198377.6|198502.9|198377.9|198502.6|198377.6|3
1724996570000|2024-08-30 05:42:50|198485.5|198360.5|198484.6|198359.6|198485.5|198360.5|198484.6|198359.6|3
1724996580000|2024-08-30 05:43:00|198496|198371|198496.3|198371.3|198496.3|198371.3|198496|198371|2
1724996590000|2024-08-30 05:43:10|198496.6|198371.6|198503.3|198378.3|198503.3|198378.3|198496.6|198371.6|2
1724996600000|2024-08-30 05:43:20|198504.5|198379.5|198509.3|198384.3|198509.3|198384.3|198504.5|198379.5|5
1724996610000|2024-08-30 05:43:30|198506.4|198381.4|198506.9|198381.9|198510.2|198385.2|198506.4|198381.4|18
1724996620000|2024-08-30 05:43:40|198506.6|198381.6|198506.1|198381.1|198509.9|198384.9|198503.1|198378.1|17
1724996630000|2024-08-30 05:43:50|198506.3|198381.3|198498.7|198373.7|198506.3|198381.3|198496.1|198371.1|11
1724996640000|2024-08-30 05:44:00|198497.9|198372.9|198488.2|198363.2|198497.9|198372.9|198488.2|198363.2|4
1724996650000|2024-08-30 05:44:10|198490.2|198365.2|198483.6|198358.6|198490.2|198365.2|198483.6|198358.6|5
1724996660000|2024-08-30 05:44:20|198483.8|198358.8|198487.3|198362.3|198487.3|198362.3|198483.2|198358.2|5
1724996670000|2024-08-30 05:44:30|198487.8|198362.8|198489.8|198364.8|198489.8|198364.8|198487.8|198362.8|3
1724996680000|2024-08-30 05:44:40|198492.3|198367.3|198492.8|198367.8|198492.8|198367.8|198492.3|198367.3|2
1724996690000|2024-08-30 05:44:50|198488.5|198363.5|198484.4|198359.4|198488.5|198363.5|198480.4|198355.4|3
1724996700000|2024-08-30 05:45:00|198486.5|198361.5|198490.2|198365.2|198490.2|198365.2|198486.5|198361.5|3
1724996710000|2024-08-30 05:45:10|198487.8|198362.8|198480.8|198355.8|198488.5|198363.5|198479.6|198354.6|7
1724996720000|2024-08-30 05:45:20|198480.6|198355.6|198480.3|198355.3|198480.6|198355.6|198480.3|198355.3|2
1724996730000|2024-08-30 05:45:30|198475.1|198350.1|198479.5|198354.5|198479.5|198354.5|198475.1|198350.1|4
1724996740000|2024-08-30 05:45:40|198475.4|198350.4|198479.5|198354.5|198479.7|198354.7|198475.4|198350.4|7
1724996760000|2024-08-30 05:46:00|198475.3|198350.3|198470.5|198345.5|198480.1|198355.1|198466|198341|9
1724996780000|2024-08-30 05:46:20|198473|198348|198473|198348|198473|198348|198473|198348|1
1724996790000|2024-08-30 05:46:30|198467.9|198342.9|198472.2|198347.2|198472.2|198347.2|198467.9|198342.9|2
1724996800000|2024-08-30 05:46:40|198472.8|198347.8|198472.5|198347.5|198472.8|198347.8|198472.5|198347.5|2
1724996810000|2024-08-30 05:46:50|198474.9|198349.9|198471|198346|198474.9|198349.9|198471|198346|2
1724996820000|2024-08-30 05:47:00|198470.7|198345.7|198490.3|198365.3|198490.3|198365.3|198470.7|198345.7|6
1724996830000|2024-08-30 05:47:10|198487.8|198362.8|198490.1|198365.1|198490.3|198365.3|198487.8|198362.8|3
1724996840000|2024-08-30 05:47:20|198490.5|198365.5|198490.5|198365.5|198490.5|198365.5|198490.5|198365.5|1
1724996850000|2024-08-30 05:47:30|198490.3|198365.3|198481|198356|198490.3|198365.3|198478.6|198353.6|4
1724996870000|2024-08-30 05:47:50|198477.6|198352.6|198479.4|198354.4|198479.6|198354.6|198476.3|198351.3|4
1724996880000|2024-08-30 05:48:00|198479.7|198354.7|198478.2|198353.2|198479.7|198354.7|198476.2|198351.2|6
1724996890000|2024-08-30 05:48:10|198474.9|198349.9|198478.2|198353.2|198478.2|198353.2|198474.9|198349.9|2
1724996900000|2024-08-30 05:48:20|198474.9|198349.9|198478.3|198353.3|198478.3|198353.3|198474.9|198349.9|6
1724996910000|2024-08-30 05:48:30|198478.1|198353.1|198476.1|198351.1|198478.1|198353.1|198476.1|198351.1|2
1724996920000|2024-08-30 05:48:40|198471.1|198346.1|198474.7|198349.7|198476.2|198351.2|198469.2|198344.2|4
1724996930000|2024-08-30 05:48:50|198475.7|198350.7|198476.3|198351.3|198476.3|198351.3|198475.7|198350.7|2
1724996940000|2024-08-30 05:49:00|198477|198352|198476.5|198351.5|198477|198352|198473|198348|9
1724996950000|2024-08-30 05:49:10|198473.1|198348.1|198476.4|198351.4|198476.5|198351.5|198473|198348|8
1724996960000|2024-08-30 05:49:20|198476.7|198351.7|198476|198351|198476.7|198351.7|198471.3|198346.3|5
1724996970000|2024-08-30 05:49:30|198476.9|198351.9|198480.1|198355.1|198480.1|198355.1|198472.2|198347.2|3
1724996990000|2024-08-30 05:49:50|198476.9|198351.9|198480.2|198355.2|198480.2|198355.2|198476.9|198351.9|2
1724997000000|2024-08-30 05:50:00|198477.9|198352.9|198477.8|198352.8|198477.9|198352.9|198474.6|198349.6|3
1724997010000|2024-08-30 05:50:10|198474.7|198349.7|198474.6|198349.6|198478|198353|198472.6|198347.6|8
1724997020000|2024-08-30 05:50:20|198472.5|198347.5|198475.1|198350.1|198475.1|198350.1|198472.5|198347.5|5
1724997030000|2024-08-30 05:50:30|198475.5|198350.5|198475.7|198350.7|198475.7|198350.7|198473.8|198348.8|4
1724997040000|2024-08-30 05:50:40|198473.6|198348.6|198471.9|198346.9|198475.6|198350.6|198471.9|198346.9|5
1724997050000|2024-08-30 05:50:50|198476.5|198351.5|198476.5|198351.5|198476.5|198351.5|198471.4|198346.4|7
1724997060000|2024-08-30 05:51:00|198471.6|198346.6|198471.5|198346.5|198476.6|198351.6|198471.5|198346.5|5
1724997070000|2024-08-30 05:51:10|198476.1|198351.1|198476.4|198351.4|198476.4|198351.4|198471.4|198346.4|3
1724997080000|2024-08-30 05:51:20|198471.5|198346.5|198475.9|198350.9|198475.9|198350.9|198470.9|198345.9|4
1724997090000|2024-08-30 05:51:30|198471|198346|198476|198351|198476|198351|198471|198346|2
1724997100000|2024-08-30 05:51:40|198471|198346|198476.1|198351.1|198476.1|198351.1|198471|198346|4
1724997110000|2024-08-30 05:51:50|198475.5|198350.5|198475|198350|198475.5|198350.5|198470|198345|3
1724997120000|2024-08-30 05:52:00|198467|198342|198457.8|198332.8|198467|198342|198457.8|198332.8|4
1724997140000|2024-08-30 05:52:20|198458.2|198333.2|198479.6|198354.6|198479.6|198354.6|198458.2|198333.2|7
1724997150000|2024-08-30 05:52:30|198479|198354|198481.2|198356.2|198481.2|198356.2|198479|198354|2
1724997160000|2024-08-30 05:52:40|198475.1|198350.1|198469|198344|198475.1|198350.1|198469|198344|3
1724997170000|2024-08-30 05:52:50|198466.1|198341.1|198466.1|198341.1|198466.1|198341.1|198466.1|198341.1|1
1724997180000|2024-08-30 05:53:00|198467.2|198342.2|198467.2|198342.2|198467.2|198342.2|198467.2|198342.2|1
1724997190000|2024-08-30 05:53:10|198467.4|198342.4|198467.4|198342.4|198467.4|198342.4|198467.4|198342.4|1
1724997210000|2024-08-30 05:53:30|198468.2|198343.2|198469.6|198344.6|198469.6|198344.6|198466.5|198341.5|5
1724997220000|2024-08-30 05:53:40|198469.1|198344.1|198465.4|198340.4|198469.1|198344.1|198465.4|198340.4|3
1724997230000|2024-08-30 05:53:50|198468.4|198343.4|198490.2|198365.2|198490.2|198365.2|198468.4|198343.4|4
1724997240000|2024-08-30 05:54:00|198508.3|198383.3|198506.9|198381.9|198509.8|198384.8|198506.7|198381.7|17
1724997250000|2024-08-30 05:54:10|198507.1|198382.1|198507.4|198382.4|198510.5|198385.5|198506.7|198381.7|15
1724997260000|2024-08-30 05:54:20|198507.9|198382.9|198506.7|198381.7|198507.9|198382.9|198506.7|198381.7|12
1724997270000|2024-08-30 05:54:30|198505.6|198380.6|198506|198381|198506|198381|198505.5|198380.5|6
1724997280000|2024-08-30 05:54:40|198505.7|198380.7|198504|198379|198505.7|198380.7|198504|198379|9
1724997290000|2024-08-30 05:54:50|198503.5|198378.5|198507|198382|198507.2|198382.2|198503.5|198378.5|14
1724997300000|2024-08-30 05:55:00|198507.1|198382.1|198506.9|198381.9|198509.9|198384.9|198506.2|198381.2|17
1724997310000|2024-08-30 05:55:10|198505.4|198380.4|198512.1|198387.1|198512.4|198387.4|198503.7|198378.7|26
1724997320000|2024-08-30 05:55:20|198510.2|198385.2|198510.7|198385.7|198513.1|198388.1|198509.4|198384.4|12
1724997330000|2024-08-30 05:55:30|198512.9|198387.9|198511.6|198386.6|198513.8|198388.8|198510.7|198385.7|16
1724997340000|2024-08-30 05:55:40|198513.4|198388.4|198510.9|198385.9|198514.7|198389.7|198510.4|198385.4|24
1724997350000|2024-08-30 05:55:50|198510.7|198385.7|198511.8|198386.8|198512.8|198387.8|198510.2|198385.2|10
1724997360000|2024-08-30 05:56:00|198510.5|198385.5|198512.2|198387.2|198513.3|198388.3|198510.5|198385.5|17
1724997370000|2024-08-30 05:56:10|198513.5|198388.5|198513.4|198388.4|198513.5|198388.5|198511.1|198386.1|13
1724997380000|2024-08-30 05:56:20|198511.5|198386.5|198513.1|198388.1|198513.3|198388.3|198510.5|198385.5|5
1724997390000|2024-08-30 05:56:30|198510.9|198385.9|198512.1|198387.1|198513|198388|198510.5|198385.5|6
1724997400000|2024-08-30 05:56:40|198510.5|198385.5|198511.9|198386.9|198512.2|198387.2|198507.9|198382.9|11
1724997410000|2024-08-30 05:56:50|198510.8|198385.8|198511.7|198386.7|198512.5|198387.5|198509.8|198384.8|13
1724997420000|2024-08-30 05:57:00|198510.6|198385.6|198519.6|198394.6|198519.6|198394.6|198509.2|198384.2|12
1724997430000|2024-08-30 05:57:10|198522.1|198397.1|198546.7|198421.7|198550.8|198425.8|198522.1|198397.1|25
1724997440000|2024-08-30 05:57:20|198548.2|198423.2|198546.8|198421.8|198548.7|198423.7|198546.4|198421.4|19
1724997450000|2024-08-30 05:57:30|198546.6|198421.6|198547.3|198422.3|198548.8|198423.8|198544.4|198419.4|20
1724997460000|2024-08-30 05:57:40|198546|198421|198548.1|198423.1|198548.4|198423.4|198546|198421|15
1724997470000|2024-08-30 05:57:50|198546.1|198421.1|198546.3|198421.3|198548.3|198423.3|198546|198421|20
1724997480000|2024-08-30 05:58:00|198546.4|198421.4|198544.8|198419.8|198546.5|198421.5|198544|198419|13
1724997490000|2024-08-30 05:58:10|198546.3|198421.3|198544.6|198419.6|198546.6|198421.6|198544.2|198419.2|23
1724997500000|2024-08-30 05:58:20|198544.4|198419.4|198546.1|198421.1|198548.2|198423.2|198544.3|198419.3|20
1724997510000|2024-08-30 05:58:30|198544.6|198419.6|198544.2|198419.2|198546.2|198421.2|198544.2|198419.2|7
1724997520000|2024-08-30 05:58:40|198543.5|198418.5|198543.5|198418.5|198543.5|198418.5|198543.5|198418.5|1
1724997530000|2024-08-30 05:58:50|198544.3|198419.3|198543.9|198418.9|198545.2|198420.2|198543.6|198418.6|6
1724997540000|2024-08-30 05:59:00|198543.6|198418.6|198543.3|198418.3|198544.7|198419.7|198543.3|198418.3|4
1724997550000|2024-08-30 05:59:10|198544.6|198419.6|198544.6|198419.6|198544.6|198419.6|198544.6|198419.6|1
1724997570000|2024-08-30 05:59:30|198547.4|198422.4|198563.4|198438.4|198565.4|198440.4|198547.4|198422.4|10
1724997580000|2024-08-30 05:59:40|198564.6|198439.6|198584.5|198459.5|198585.2|198460.2|198564.6|198439.6|13
1724997590000|2024-08-30 05:59:50|198581.9|198456.9|198582.4|198457.4|198584.1|198459.1|198581.3|198456.3|13
1724997600000|2024-08-30 06:00:00|198583.6|198458.6|198582.6|198457.6|198585.4|198460.4|198575.7|198450.7|10
1724997610000|2024-08-30 06:00:10|198582.4|198457.4|198582.5|198457.5|198582.5|198457.5|198582|198457|3
1724997630000|2024-08-30 06:00:30|198582.6|198457.6|198580.9|198455.9|198582.6|198457.6|198580.9|198455.9|2
1724997640000|2024-08-30 06:00:40|198582.5|198457.5|198552.4|198427.4|198582.5|198457.5|198534.4|198409.4|14
1724997650000|2024-08-30 06:00:50|198552.1|198427.1|198552.1|198427.1|198552.1|198427.1|198552.1|198427.1|1
1724997660000|2024-08-30 06:01:00|198549.5|198424.5|198547.3|198422.3|198549.5|198424.5|198534.2|198409.2|9
1724997670000|2024-08-30 06:01:10|198546.3|198421.3|198543.9|198418.9|198547.1|198422.1|198543.9|198418.9|11
1724997680000|2024-08-30 06:01:20|198543|198418|198537|198412|198543|198418|198535.7|198410.7|5
1724997690000|2024-08-30 06:01:30|198537.8|198412.8|198537.5|198412.5|198537.8|198412.8|198536.7|198411.7|4
1724997700000|2024-08-30 06:01:40|198537.3|198412.3|198538.4|198413.4|198540.2|198415.2|198537.3|198412.3|4
1724997710000|2024-08-30 06:01:50|198537.1|198412.1|198538.6|198413.6|198538.6|198413.6|198536.6|198411.6|4
1724997720000|2024-08-30 06:02:00|198537.2|198412.2|198596.2|198471.2|198603.8|198478.8|198536.9|198411.9|15
1724997730000|2024-08-30 06:02:10|198595.5|198470.5|198581.5|198456.5|198595.5|198470.5|198581.5|198456.5|2
1724997740000|2024-08-30 06:02:20|198581.9|198456.9|198581.9|198456.9|198581.9|198456.9|198581.9|198456.9|1
1724997750000|2024-08-30 06:02:30|198583.1|198458.1|198581.4|198456.4|198586.4|198461.4|198579.7|198454.7|9
1724997760000|2024-08-30 06:02:40|198579.9|198454.9|198578.1|198453.1|198580.2|198455.2|198578.1|198453.1|8
1724997770000|2024-08-30 06:02:50|198579.5|198454.5|198572.9|198447.9|198579.5|198454.5|198572.9|198447.9|4
1724997780000|2024-08-30 06:03:00|198574.1|198449.1|198546.6|198421.6|198575.6|198450.6|198537.1|198412.1|7
1724997790000|2024-08-30 06:03:10|198545|198420|198545.2|198420.2|198546.6|198421.6|198544.1|198419.1|6
1724997800000|2024-08-30 06:03:20|198543.2|198418.2|198543.7|198418.7|198545.1|198420.1|198543.2|198418.2|7
1724997810000|2024-08-30 06:03:30|198545.1|198420.1|198543.8|198418.8|198548.1|198423.1|198543.5|198418.5|11
1724997820000|2024-08-30 06:03:40|198542.1|198417.1|198542.2|198417.2|198543.5|198418.5|198542.1|198417.1|3
1724997830000|2024-08-30 06:03:50|198543.6|198418.6|198547.1|198422.1|198547.6|198422.6|198543.6|198418.6|10
1724997840000|2024-08-30 06:04:00|198546.4|198421.4|198522.5|198397.5|198546.4|198421.4|198511|198386|9
1724997850000|2024-08-30 06:04:10|198522.8|198397.8|198527.3|198402.3|198527.3|198402.3|198522.8|198397.8|5
1724997860000|2024-08-30 06:04:20|198525.9|198400.9|198492.9|198367.9|198525.9|198400.9|198490.1|198365.1|6
1724997870000|2024-08-30 06:04:30|198492.5|198367.5|198492.3|198367.3|198500.3|198375.3|198489|198364|9
1724997880000|2024-08-30 06:04:40|198491.5|198366.5|198497.6|198372.6|198497.6|198372.6|198482.6|198357.6|11
1724997890000|2024-08-30 06:04:50|198495.6|198370.6|198494|198369|198496|198371|198494|198369|5
1724997900000|2024-08-30 06:05:00|198492.6|198367.6|198479.2|198354.2|198492.6|198367.6|198477.8|198352.8|5
1724997910000|2024-08-30 06:05:10|198477.8|198352.8|198458.4|198333.4|198479.4|198354.4|198455.3|198330.3|7
1724997930000|2024-08-30 06:05:30|198459.8|198334.8|198459.4|198334.4|198459.8|198334.8|198459.4|198334.4|2
1724997940000|2024-08-30 06:05:40|198458|198333|198457.8|198332.8|198458|198333|198457.5|198332.5|3
1724997950000|2024-08-30 06:05:50|198456.8|198331.8|198450.6|198325.6|198456.8|198331.8|198450.6|198325.6|4
1724997960000|2024-08-30 06:06:00|198451.4|198326.4|198452.4|198327.4|198452.4|198327.4|198448.8|198323.8|6
1724997970000|2024-08-30 06:06:10|198451.7|198326.7|198452.4|198327.4|198452.4|198327.4|198451.7|198326.7|2
1724997980000|2024-08-30 06:06:20|198451.7|198326.7|198449.8|198324.8|198451.7|198326.7|198449.8|198324.8|3
1724997990000|2024-08-30 06:06:30|198446.9|198321.9|198444.7|198319.7|198450|198325|198443.9|198318.9|6
1724998000000|2024-08-30 06:06:40|198445.2|198320.2|198445.6|198320.6|198447|198322|198444.7|198319.7|6
1724998010000|2024-08-30 06:06:50|198448|198323|198447.1|198322.1|198448|198323|198445.7|198320.7|3
1724998020000|2024-08-30 06:07:00|198445.7|198320.7|198445.3|198320.3|198449.6|198324.6|198443.3|198318.3|10
1724998030000|2024-08-30 06:07:10|198445.9|198320.9|198444.6|198319.6|198453|198328|198444.6|198319.6|11
1724998040000|2024-08-30 06:07:20|198445.9|198320.9|198445.9|198320.9|198445.9|198320.9|198445.3|198320.3|4
1724998050000|2024-08-30 06:07:30|198447.7|198322.7|198444.7|198319.7|198447.7|198322.7|198444.7|198319.7|3
1724998060000|2024-08-30 06:07:40|198443.5|198318.5|198423.9|198298.9|198443.5|198318.5|198398.8|198273.8|12
1724998070000|2024-08-30 06:07:50|198422.4|198297.4|198423.5|198298.5|198423.5|198298.5|198420.2|198295.2|8
1724998080000|2024-08-30 06:08:00|198420.7|198295.7|198422.6|198297.6|198422.8|198297.8|198419.1|198294.1|9
1724998090000|2024-08-30 06:08:10|198422.8|198297.8|198327.7|198202.7|198422.8|198297.8|198326.5|198201.5|12
1724998100000|2024-08-30 06:08:20|198325.5|198200.5|198323.5|198198.5|198325.5|198200.5|198321.3|198196.3|8
1724998110000|2024-08-30 06:08:30|198322|198197|198321.5|198196.5|198322|198197|198321.5|198196.5|2
1724998120000|2024-08-30 06:08:40|198323.6|198198.6|198321.8|198196.8|198323.6|198198.6|198321.8|198196.8|2
1724998130000|2024-08-30 06:08:50|198323.5|198198.5|198328.6|198203.6|198328.6|198203.6|198323.5|198198.5|4
1724998140000|2024-08-30 06:09:00|198334.3|198209.3|198302.4|198177.4|198376.9|198251.9|198302.4|198177.4|17
1724998150000|2024-08-30 06:09:10|198301.8|198176.8|198290.7|198165.7|198316.9|198191.9|198283.6|198158.6|14
1724998160000|2024-08-30 06:09:20|198293.3|198168.3|198292.9|198167.9|198293.3|198168.3|198283.8|198158.8|12
1724998170000|2024-08-30 06:09:30|198293.9|198168.9|198278.1|198153.1|198293.9|198168.9|198270.1|198145.1|16
1724998180000|2024-08-30 06:09:40|198276.8|198151.8|198272|198147|198276.8|198151.8|198264.9|198139.9|10
1724998190000|2024-08-30 06:09:50|198271.7|198146.7|198269.6|198144.6|198271.7|198146.7|198269.6|198144.6|4
1724998200000|2024-08-30 06:10:00|198271|198146|198277.5|198152.5|198278.1|198153.1|198270.9|198145.9|14
1724998210000|2024-08-30 06:10:10|198278|198153|198297.3|198172.3|198299.1|198174.1|198278|198153|9
1724998220000|2024-08-30 06:10:20|198296.9|198171.9|198269.1|198144.1|198296.9|198171.9|198267.5|198142.5|8
1724998230000|2024-08-30 06:10:30|198268.3|198143.3|198272.2|198147.2|198273.4|198148.4|198268.3|198143.3|6
1724998240000|2024-08-30 06:10:40|198274.2|198149.2|198272|198147|198274.2|198149.2|198272|198147|3
1724998250000|2024-08-30 06:10:50|198272.8|198147.8|198274.3|198149.3|198276|198151|198272.8|198147.8|6
1724998260000|2024-08-30 06:11:00|198272.4|198147.4|198257.2|198132.2|198273.6|198148.6|198257.2|198132.2|10
1724998270000|2024-08-30 06:11:10|198257.5|198132.5|198261.2|198136.2|198261.2|198136.2|198257.5|198132.5|3
1724998280000|2024-08-30 06:11:20|198259.5|198134.5|198259.5|198134.5|198259.5|198134.5|198259.5|198134.5|1
1724998290000|2024-08-30 06:11:30|198260.7|198135.7|198255.7|198130.7|198266.5|198141.5|198255.7|198130.7|9
1724998300000|2024-08-30 06:11:40|198258|198133|198259|198134|198259|198134|198254.9|198129.9|4
1724998320000|2024-08-30 06:12:00|198262.3|198137.3|198265.5|198140.5|198268.7|198143.7|198262.3|198137.3|7
1724998330000|2024-08-30 06:12:10|198261.8|198136.8|198265.1|198140.1|198265.1|198140.1|198256.1|198131.1|7
1724998340000|2024-08-30 06:12:20|198264|198139|198265.1|198140.1|198265.1|198140.1|198264|198139|2
1724998350000|2024-08-30 06:12:30|198266.2|198141.2|198265.2|198140.2|198266.2|198141.2|198265.2|198140.2|3
1724998360000|2024-08-30 06:12:40|198265.6|198140.6|198271.5|198146.5|198272.6|198147.6|198265.6|198140.6|9
1724998370000|2024-08-30 06:12:50|198272.5|198147.5|198305.8|198180.8|198312.1|198187.1|198271.5|198146.5|8
1724998380000|2024-08-30 06:13:00|198300.9|198175.9|198255|198130|198300.9|198175.9|198250|198125|10
1724998390000|2024-08-30 06:13:10|198253.8|198128.8|198251.8|198126.8|198253.8|198128.8|198251.8|198126.8|2
1724998400000|2024-08-30 06:13:20|198250.9|198125.9|198250.9|198125.9|198250.9|198125.9|198250.9|198125.9|1
1724998410000|2024-08-30 06:13:30|198251.8|198126.8|198249.2|198124.2|198256.8|198131.8|198249.2|198124.2|8
1724998420000|2024-08-30 06:13:40|198247.7|198122.7|198243.5|198118.5|198247.7|198122.7|198243.5|198118.5|2
1724998430000|2024-08-30 06:13:50|198243.2|198118.2|198243.2|198118.2|198243.2|198118.2|198243.2|198118.2|1
1724998450000|2024-08-30 06:14:10|198244.9|198119.9|198246.3|198121.3|198246.3|198121.3|198244.9|198119.9|2
1724998460000|2024-08-30 06:14:20|198246.5|198121.5|198243.2|198118.2|198252.3|198127.3|198243.2|198118.2|7
1724998480000|2024-08-30 06:14:40|198241.5|198116.5|198252.6|198127.6|198252.6|198127.6|198228.6|198103.6|5
1724998490000|2024-08-30 06:14:50|198250|198125|198250|198125|198250|198125|198250|198125|1
1724998500000|2024-08-30 06:15:00|198251.1|198126.1|198244.8|198119.8|198251.1|198126.1|198243.1|198118.1|4
1724998510000|2024-08-30 06:15:10|198245.8|198120.8|198247.3|198122.3|198247.3|198122.3|198245.8|198120.8|3
1724998520000|2024-08-30 06:15:20|198244.4|198119.4|198243|198118|198244.4|198119.4|198231.9|198106.9|8
1724998540000|2024-08-30 06:15:40|198244.8|198119.8|198242.8|198117.8|198244.8|198119.8|198242.8|198117.8|2
1724998550000|2024-08-30 06:15:50|198243.2|198118.2|198241.4|198116.4|198245.5|198120.5|198241.4|198116.4|3
1724998570000|2024-08-30 06:16:10|198241.5|198116.5|198239.3|198114.3|198241.5|198116.5|198239.3|198114.3|2
1724998580000|2024-08-30 06:16:20|198244.6|198119.6|198244.6|198119.6|198244.6|198119.6|198244.6|198119.6|1
1724998590000|2024-08-30 06:16:30|198242|198117|198242|198117|198242|198117|198242|198117|1
1724998600000|2024-08-30 06:16:40|198242.1|198117.1|198242.1|198117.1|198242.1|198117.1|198242.1|198117.1|1
1724998610000|2024-08-30 06:16:50|198242.4|198117.4|198242.4|198117.4|198242.4|198117.4|198242.4|198117.4|1
1724998620000|2024-08-30 06:17:00|198244.7|198119.7|198243.5|198118.5|198246.4|198121.4|198243.5|198118.5|4
1724998630000|2024-08-30 06:17:10|198244.6|198119.6|198244.6|198119.6|198244.6|198119.6|198244.6|198119.6|1
1724998640000|2024-08-30 06:17:20|198245.2|198120.2|198245.2|198120.2|198245.2|198120.2|198245.2|198120.2|1
1724998660000|2024-08-30 06:17:40|198245.6|198120.6|198245.6|198120.6|198245.6|198120.6|198245.6|198120.6|1
1724998670000|2024-08-30 06:17:50|198245.2|198120.2|198246.2|198121.2|198246.2|198121.2|198245.2|198120.2|2
1724998700000|2024-08-30 06:18:20|198245.9|198120.9|198245.9|198120.9|198245.9|198120.9|198245.9|198120.9|1
1724998710000|2024-08-30 06:18:30|198242.3|198117.3|198242.3|198117.3|198242.3|198117.3|198242.3|198117.3|1
1724998730000|2024-08-30 06:18:50|198239.5|198114.5|198242.7|198117.7|198242.7|198117.7|198239.5|198114.5|2
1724998740000|2024-08-30 06:19:00|198242.6|198117.6|198242.6|198117.6|198242.6|198117.6|198242.6|198117.6|1
1724998750000|2024-08-30 06:19:10|198243.6|198118.6|198244.3|198119.3|198244.3|198119.3|198243.6|198118.6|2
1724998760000|2024-08-30 06:19:20|198245.9|198120.9|198245.9|198120.9|198245.9|198120.9|198245.9|198120.9|1
1724998770000|2024-08-30 06:19:30|198246.2|198121.2|198246.2|198121.2|198246.2|198121.2|198246.2|198121.2|1
1724998780000|2024-08-30 06:19:40|198250|198125|198250|198125|198250|198125|198250|198125|1
1724998790000|2024-08-30 06:19:50|198250.7|198125.7|198265.4|198140.4|198283.6|198158.6|198250.7|198125.7|10
1724998800000|2024-08-30 06:20:00|198264.7|198139.7|198264.8|198139.8|198267|198142|198264.7|198139.7|3
1724998810000|2024-08-30 06:20:10|198267.1|198142.1|198267.9|198142.9|198278.5|198153.5|198264.9|198139.9|12
1724998820000|2024-08-30 06:20:20|198268|198143|198270.5|198145.5|198270.8|198145.8|198268|198143|8
1724998830000|2024-08-30 06:20:30|198268.6|198143.6|198268.3|198143.3|198270.9|198145.9|198268.3|198143.3|6
1724998840000|2024-08-30 06:20:40|198270.3|198145.3|198267.9|198142.9|198271|198146|198267.9|198142.9|5
1724998850000|2024-08-30 06:20:50|198270.1|198145.1|198267|198142|198270.5|198145.5|198264.4|198139.4|6
1724998860000|2024-08-30 06:21:00|198267.1|198142.1|198269.6|198144.6|198271.3|198146.3|198266.7|198141.7|11
1724998870000|2024-08-30 06:21:10|198271|198146|198270.3|198145.3|198271.3|198146.3|198268.1|198143.1|7
1724998880000|2024-08-30 06:21:20|198269.3|198144.3|198269.3|198144.3|198269.3|198144.3|198269.3|198144.3|1
1724998890000|2024-08-30 06:21:30|198269.8|198144.8|198271.3|198146.3|198271.3|198146.3|198268.9|198143.9|5
1724998900000|2024-08-30 06:21:40|198274.2|198149.2|198273.1|198148.1|198274.2|198149.2|198273.1|198148.1|4
1724998910000|2024-08-30 06:21:50|198272.8|198147.8|198270.7|198145.7|198272.8|198147.8|198270.7|198145.7|4
1724998920000|2024-08-30 06:22:00|198272.3|198147.3|198276|198151|198276|198151|198272.3|198147.3|3
1724998930000|2024-08-30 06:22:10|198280.5|198155.5|198408.1|198283.1|198415.6|198290.6|198280.5|198155.5|12
1724998940000|2024-08-30 06:22:20|198406.7|198281.7|198401.8|198276.8|198406.7|198281.7|198398.7|198273.7|11
1724998950000|2024-08-30 06:22:30|198403.5|198278.5|198404|198279|198404|198279|198403.5|198278.5|2
1724998960000|2024-08-30 06:22:40|198404.1|198279.1|198404|198279|198414.6|198289.6|198403.3|198278.3|6
1724998970000|2024-08-30 06:22:50|198403.8|198278.8|198402.5|198277.5|198406.5|198281.5|198402.5|198277.5|12
1724998980000|2024-08-30 06:23:00|198404.5|198279.5|198406.3|198281.3|198406.3|198281.3|198403.3|198278.3|6
1724998990000|2024-08-30 06:23:10|198406.5|198281.5|198406.5|198281.5|198406.5|198281.5|198406.5|198281.5|1
1724999010000|2024-08-30 06:23:30|198407.7|198282.7|198409.6|198284.6|198409.7|198284.7|198406.1|198281.1|5
1724999020000|2024-08-30 06:23:40|198415.3|198290.3|198419.1|198294.1|198419.1|198294.1|198412.3|198287.3|8
1724999030000|2024-08-30 06:23:50|198419.3|198294.3|198419.3|198294.3|198419.3|198294.3|198419.3|198294.3|1
1724999040000|2024-08-30 06:24:00|198418.4|198293.4|198431.9|198306.9|198431.9|198306.9|198413.5|198288.5|4
1724999060000|2024-08-30 06:24:20|198436.2|198311.2|198436.2|198311.2|198436.2|198311.2|198436.2|198311.2|1
1724999070000|2024-08-30 06:24:30|198431.9|198306.9|198433|198308|198433.5|198308.5|198431.9|198306.9|3
1724999080000|2024-08-30 06:24:40|198432.7|198307.7|198389.2|198264.2|198432.7|198307.7|198388.5|198263.5|6
1724999090000|2024-08-30 06:24:50|198388.8|198263.8|198393.9|198268.9|198394.8|198269.8|198388.8|198263.8|11
1724999100000|2024-08-30 06:25:00|198390.8|198265.8|198392.6|198267.6|198392.6|198267.6|198390.8|198265.8|2
1724999110000|2024-08-30 06:25:10|198392.3|198267.3|198392.8|198267.8|198392.8|198267.8|198392.3|198267.3|2
1724999120000|2024-08-30 06:25:20|198392.5|198267.5|198341.4|198216.4|198392.5|198267.5|198338.4|198213.4|14
1724999130000|2024-08-30 06:25:30|198338.6|198213.6|198340.6|198215.6|198341.4|198216.4|198337.8|198212.8|10
1724999140000|2024-08-30 06:25:40|198340.4|198215.4|198343.9|198218.9|198344.7|198219.7|198314.5|198189.5|5
1724999150000|2024-08-30 06:25:50|198342.1|198217.1|198327.4|198202.4|198342.1|198217.1|198326.6|198201.6|6
1724999160000|2024-08-30 06:26:00|198322.8|198197.8|198317.9|198192.9|198322.8|198197.8|198317.9|198192.9|7
1724999180000|2024-08-30 06:26:20|198317|198192|198303.8|198178.8|198317|198192|198298.4|198173.4|10
1724999190000|2024-08-30 06:26:30|198301.6|198176.6|198302.6|198177.6|198302.6|198177.6|198272.2|198147.2|8
1724999200000|2024-08-30 06:26:40|198302.7|198177.7|198297.2|198172.2|198302.7|198177.7|198297.2|198172.2|7
1724999210000|2024-08-30 06:26:50|198298.7|198173.7|198298.3|198173.3|198298.8|198173.8|198296.9|198171.9|10
1724999220000|2024-08-30 06:27:00|198298.8|198173.8|198297.3|198172.3|198298.8|198173.8|198296.9|198171.9|3
1724999230000|2024-08-30 06:27:10|198298.4|198173.4|198251.7|198126.7|198299.6|198174.6|198246.2|198121.2|8
1724999240000|2024-08-30 06:27:20|198251|198126|198263.5|198138.5|198263.5|198138.5|198251|198126|4
1724999250000|2024-08-30 06:27:30|198263.8|198138.8|198263.8|198138.8|198263.8|198138.8|198263.5|198138.5|3
1724999260000|2024-08-30 06:27:40|198263.1|198138.1|198263.7|198138.7|198263.7|198138.7|198263.1|198138.1|2
1724999270000|2024-08-30 06:27:50|198260|198135|198263.8|198138.8|198263.8|198138.8|198260|198135|2
1724999280000|2024-08-30 06:28:00|198259.7|198134.7|198264.4|198139.4|198264.4|198139.4|198259.7|198134.7|2
1724999290000|2024-08-30 06:28:10|198259.8|198134.8|198262.7|198137.7|198263|198138|198259.8|198134.8|3
1724999310000|2024-08-30 06:28:30|198261.9|198136.9|198233.7|198108.7|198261.9|198136.9|198233.7|198108.7|4
1724999320000|2024-08-30 06:28:40|198230|198105|198226|198101|198230|198105|198224.2|198099.2|5
1724999330000|2024-08-30 06:28:50|198224.3|198099.3|198170.8|198045.8|198224.3|198099.3|198170.5|198045.5|12
1724999340000|2024-08-30 06:29:00|198171.9|198046.9|198205.6|198080.6|198214.7|198089.7|198168.9|198043.9|11
1724999350000|2024-08-30 06:29:10|198203.7|198078.7|198222.4|198097.4|198222.4|198097.4|198203.7|198078.7|8
1724999360000|2024-08-30 06:29:20|198223.2|198098.2|198222|198097|198223.2|198098.2|198220.3|198095.3|7
1724999370000|2024-08-30 06:29:30|198223.1|198098.1|198221.6|198096.6|198223.1|198098.1|198219.9|198094.9|4
1724999380000|2024-08-30 06:29:40|198220.7|198095.7|198251.9|198126.9|198251.9|198126.9|198220.7|198095.7|4
1724999390000|2024-08-30 06:29:50|198249.6|198124.6|198250.4|198125.4|198251.5|198126.5|198249.6|198124.6|3
1724999400000|2024-08-30 06:30:00|198250.5|198125.5|198237|198112|198250.5|198125.5|198232.9|198107.9|6
1724999410000|2024-08-30 06:30:10|198236.1|198111.1|198202.7|198077.7|198236.1|198111.1|198201.1|198076.1|7
1724999420000|2024-08-30 06:30:20|198201.3|198076.3|198202.5|198077.5|198202.5|198077.5|198201.3|198076.3|2
1724999440000|2024-08-30 06:30:40|198202|198077|198192|198067|198202|198077|198190.7|198065.7|4
1724999450000|2024-08-30 06:30:50|198192.6|198067.6|198186.4|198061.4|198192.6|198067.6|198186|198061|7
1724999460000|2024-08-30 06:31:00|198190.2|198065.2|198187.5|198062.5|198190.2|198065.2|198184.8|198059.8|4
1724999470000|2024-08-30 06:31:10|198186.7|198061.7|198184|198059|198186.7|198061.7|198184|198059|3
1724999480000|2024-08-30 06:31:20|198182.9|198057.9|198182.6|198057.6|198189|198064|198182.4|198057.4|4
1724999490000|2024-08-30 06:31:30|198182.5|198057.5|198182.5|198057.5|198182.5|198057.5|198182.5|198057.5|1
1724999510000|2024-08-30 06:31:50|198179.9|198054.9|198173.3|198048.3|198179.9|198054.9|198147.3|198022.3|12
1724999520000|2024-08-30 06:32:00|198172.5|198047.5|198172|198047|198172.5|198047.5|198168.8|198043.8|10
1724999530000|2024-08-30 06:32:10|198170.7|198045.7|198159.3|198034.3|198172.3|198047.3|198156.7|198031.7|7
1724999540000|2024-08-30 06:32:20|198156.8|198031.8|198173|198048|198175.2|198050.2|198156.8|198031.8|8
1724999550000|2024-08-30 06:32:30|198172.9|198047.9|198151.6|198026.6|198172.9|198047.9|198146.4|198021.4|7
1724999560000|2024-08-30 06:32:40|198153.3|198028.3|198166.6|198041.6|198166.6|198041.6|198153.3|198028.3|2
1724999570000|2024-08-30 06:32:50|198166|198041|198165|198040|198166|198041|198165|198040|2
1724999580000|2024-08-30 06:33:00|198163.2|198038.2|198158.7|198033.7|198163.2|198038.2|198153.5|198028.5|8
1724999590000|2024-08-30 06:33:10|198154.8|198029.8|198151.5|198026.5|198154.9|198029.9|198151.5|198026.5|3
1724999600000|2024-08-30 06:33:20|198150.5|198025.5|198151.4|198026.4|198151.4|198026.4|198150.5|198025.5|2
1724999610000|2024-08-30 06:33:30|198149.9|198024.9|198149.8|198024.8|198151.6|198026.6|198149.8|198024.8|3
1724999620000|2024-08-30 06:33:40|198151.2|198026.2|198120.9|197995.9|198151.2|198026.2|198114|197989|7
1724999630000|2024-08-30 06:33:50|198121|197996|198121|197996|198121|197996|198121|197996|1
1724999650000|2024-08-30 06:34:10|198120.7|197995.7|198119|197994|198120.7|197995.7|198118|197993|4
1724999660000|2024-08-30 06:34:20|198119.2|197994.2|198119.2|197994.2|198119.2|197994.2|198119.2|197994.2|1
1724999670000|2024-08-30 06:34:30|198120.5|197995.5|198121.1|197996.1|198121.4|197996.4|198120.5|197995.5|4
1724999680000|2024-08-30 06:34:40|198121.2|197996.2|198120.9|197995.9|198121.2|197996.2|198120.9|197995.9|2
1724999690000|2024-08-30 06:34:50|198114.3|197989.3|198112.8|197987.8|198114.3|197989.3|198108|197983|6
1724999700000|2024-08-30 06:35:00|198109.8|197984.8|198110.9|197985.9|198110.9|197985.9|198105.1|197980.1|8
1724999710000|2024-08-30 06:35:10|198112.8|197987.8|198117.9|197992.9|198117.9|197992.9|198112.8|197987.8|7
1724999740000|2024-08-30 06:35:40|198120.3|197995.3|198066.3|197941.3|198121.3|197996.3|198066.3|197941.3|10
1724999750000|2024-08-30 06:35:50|198066.8|197941.8|198074.9|197949.9|198080.2|197955.2|198065.5|197940.5|19
1724999760000|2024-08-30 06:36:00|198072.2|197947.2|198076.9|197951.9|198076.9|197951.9|198072.2|197947.2|9
1724999770000|2024-08-30 06:36:10|198077.8|197952.8|198086|197961|198086|197961|198077.8|197952.8|5
1724999780000|2024-08-30 06:36:20|198087.8|197962.8|198075.5|197950.5|198087.8|197962.8|198074.5|197949.5|9
1724999790000|2024-08-30 06:36:30|198075|197950|198072.2|197947.2|198075|197950|198070.1|197945.1|9
1724999800000|2024-08-30 06:36:40|198072.4|197947.4|198101.8|197976.8|198101.8|197976.8|198072.4|197947.4|5
1724999810000|2024-08-30 06:36:50|198113|197988|198115.4|197990.4|198115.4|197990.4|198113|197988|4
1724999820000|2024-08-30 06:37:00|198113.7|197988.7|198113.4|197988.4|198113.7|197988.7|198113.2|197988.2|4
1724999830000|2024-08-30 06:37:10|198115|197990|198115.4|197990.4|198115.4|197990.4|198115|197990|2
1724999840000|2024-08-30 06:37:20|198115.2|197990.2|198111|197986|198115.2|197990.2|198111|197986|2
1724999850000|2024-08-30 06:37:30|198106.6|197981.6|198090.2|197965.2|198106.6|197981.6|198084.7|197959.7|7
1724999860000|2024-08-30 06:37:40|198091|197966|198101.6|197976.6|198101.6|197976.6|198090.8|197965.8|11
1724999870000|2024-08-30 06:37:50|198100.2|197975.2|198100.1|197975.1|198100.2|197975.2|198097.9|197972.9|3
1724999890000|2024-08-30 06:38:10|198099|197974|198099|197974|198099|197974|198099|197974|1
1724999900000|2024-08-30 06:38:20|198097.4|197972.4|198086.6|197961.6|198097.4|197972.4|198084.3|197959.3|9
1724999910000|2024-08-30 06:38:30|198086.3|197961.3|198117.2|197992.2|198117.2|197992.2|198084.8|197959.8|13
1724999920000|2024-08-30 06:38:40|198138.8|198013.8|198151.1|198026.1|198157|198032|198138.8|198013.8|17
1724999930000|2024-08-30 06:38:50|198151.9|198026.9|198152.6|198027.6|198153.9|198028.9|198151|198026|7
1724999940000|2024-08-30 06:39:00|198150.1|198025.1|198155|198030|198155|198030|198150.1|198025.1|3
1724999950000|2024-08-30 06:39:10|198155.9|198030.9|198155.9|198030.9|198155.9|198030.9|198155.9|198030.9|1
1724999960000|2024-08-30 06:39:20|198155|198030|198178.5|198053.5|198179.3|198054.3|198155|198030|10
1724999970000|2024-08-30 06:39:30|198179.5|198054.5|198154.4|198029.4|198180.4|198055.4|198154.4|198029.4|12
1724999980000|2024-08-30 06:39:40|198153.5|198028.5|198152.7|198027.7|198153.5|198028.5|198148.2|198023.2|7
1724999990000|2024-08-30 06:39:50|198154.1|198029.1|198154.3|198029.3|198157|198032|198153.3|198028.3|8
1725000000000|2024-08-30 06:40:00|198156.1|198031.1|198154.6|198029.6|198159.3|198034.3|198154.4|198029.4|10
1725000010000|2024-08-30 06:40:10|198156.4|198031.4|198164.3|198039.3|198165.2|198040.2|198154.7|198029.7|9
1725000020000|2024-08-30 06:40:20|198166.1|198041.1|198169.3|198044.3|198173.2|198048.2|198166.1|198041.1|8
1725000030000|2024-08-30 06:40:30|198169|198044|198169|198044|198169|198044|198169|198044|1
1725000040000|2024-08-30 06:40:40|198170.4|198045.4|198166.3|198041.3|198174.3|198049.3|198166.3|198041.3|7
1725000050000|2024-08-30 06:40:50|198165.3|198040.3|198165.3|198040.3|198165.3|198040.3|198165.3|198040.3|1
1725000060000|2024-08-30 06:41:00|198163.7|198038.7|198147.3|198022.3|198163.7|198038.7|198128.9|198003.9|9
1725000070000|2024-08-30 06:41:10|198149|198024|198159.5|198034.5|198161.1|198036.1|198149|198024|10
1725000080000|2024-08-30 06:41:20|198160.7|198035.7|198160.5|198035.5|198161.1|198036.1|198160.5|198035.5|3
1725000090000|2024-08-30 06:41:30|198159.9|198034.9|198172.3|198047.3|198173.1|198048.1|198157.9|198032.9|10
1725000100000|2024-08-30 06:41:40|198172.9|198047.9|198158.6|198033.6|198172.9|198047.9|198158.6|198033.6|6
1725000110000|2024-08-30 06:41:50|198157.6|198032.6|198157.6|198032.6|198157.6|198032.6|198157.6|198032.6|1
1725000120000|2024-08-30 06:42:00|198158|198033|198150.5|198025.5|198159.2|198034.2|198150.5|198025.5|9
1725000130000|2024-08-30 06:42:10|198152.6|198027.6|198154.8|198029.8|198154.8|198029.8|198152.6|198027.6|8
1725000140000|2024-08-30 06:42:20|198157|198032|198155.4|198030.4|198157.8|198032.8|198155.4|198030.4|11
1725000150000|2024-08-30 06:42:30|198155.2|198030.2|198125.1|198000.1|198155.2|198030.2|198121.1|197996.1|11
1725000160000|2024-08-30 06:42:40|198120.4|197995.4|198125.6|198000.6|198125.6|198000.6|198120.4|197995.4|4
1725000170000|2024-08-30 06:42:50|198126.7|198001.7|198132.3|198007.3|198156.6|198031.6|198126.7|198001.7|7
1725000180000|2024-08-30 06:43:00|198130.4|198005.4|198164.4|198039.4|198164.4|198039.4|198130.4|198005.4|10
1725000190000|2024-08-30 06:43:10|198162.5|198037.5|198163.2|198038.2|198164.6|198039.6|198162.3|198037.3|7
1725000200000|2024-08-30 06:43:20|198163|198038|198163|198038|198163|198038|198163|198038|1
1725000220000|2024-08-30 06:43:40|198164.8|198039.8|198210|198085|198215.3|198090.3|198164.8|198039.8|9
1725000230000|2024-08-30 06:43:50|198208.6|198083.6|198184.5|198059.5|198208.6|198083.6|198182.1|198057.1|4
1725000240000|2024-08-30 06:44:00|198182.7|198057.7|198184.2|198059.2|198184.5|198059.5|198182.7|198057.7|3
1725000260000|2024-08-30 06:44:20|198184|198059|198184|198059|198184|198059|198184|198059|1
1725000270000|2024-08-30 06:44:30|198186.7|198061.7|198181.8|198056.8|198186.7|198061.7|198181.8|198056.8|4
1725000280000|2024-08-30 06:44:40|198180|198055|198169.3|198044.3|198180|198055|198169.3|198044.3|4
1725000290000|2024-08-30 06:44:50|198168.8|198043.8|198172.4|198047.4|198176.2|198051.2|198168.8|198043.8|8
1725000300000|2024-08-30 06:45:00|198174.7|198049.7|198081.5|197956.5|198180.4|198055.4|198081.5|197956.5|28
1725000310000|2024-08-30 06:45:10|198082.6|197957.6|198097|197972|198097.8|197972.8|198082.6|197957.6|8
1725000320000|2024-08-30 06:45:20|198098.1|197973.1|198122.4|197997.4|198124.4|197999.4|198098.1|197973.1|8
1725000340000|2024-08-30 06:45:40|198119.9|197994.9|198123.3|197998.3|198123.8|197998.8|198119.9|197994.9|6
1725000350000|2024-08-30 06:45:50|198119.9|197994.9|198115|197990|198119.9|197994.9|198115|197990|5
1725000360000|2024-08-30 06:46:00|198117|197992|198077.8|197952.8|198117|197992|198074.6|197949.6|29
1725000370000|2024-08-30 06:46:10|198075.7|197950.7|198073|197948|198075.7|197950.7|198068|197943|6
1725000380000|2024-08-30 06:46:20|198071.5|197946.5|198076.2|197951.2|198076.2|197951.2|198071.5|197946.5|3
1725000410000|2024-08-30 06:46:50|198074.7|197949.7|198071.7|197946.7|198078.1|197953.1|198065.3|197940.3|8
1725000420000|2024-08-30 06:47:00|198075.1|197950.1|198072.1|197947.1|198075.1|197950.1|198070|197945|6
1725000430000|2024-08-30 06:47:10|198075.1|197950.1|198145.3|198020.3|198145.7|198020.7|198075.1|197950.1|20
1725000440000|2024-08-30 06:47:20|198143.4|198018.4|198148.3|198023.3|198148.3|198023.3|198143.4|198018.4|3
1725000450000|2024-08-30 06:47:30|198149.7|198024.7|198165.4|198040.4|198170.5|198045.5|198149.7|198024.7|12
1725000460000|2024-08-30 06:47:40|198168.8|198043.8|198205.6|198080.6|198207.9|198082.9|198168.8|198043.8|12
1725000470000|2024-08-30 06:47:50|198209.2|198084.2|198201.5|198076.5|198209.2|198084.2|198201.4|198076.4|5
1725000480000|2024-08-30 06:48:00|198201.4|198076.4|198203.6|198078.6|198204.1|198079.1|198201.4|198076.4|13
1725000490000|2024-08-30 06:48:10|198204.2|198079.2|198205.1|198080.1|198206.6|198081.6|198202.9|198077.9|13
1725000500000|2024-08-30 06:48:20|198204.6|198079.6|198207.2|198082.2|198209.9|198084.9|198204.6|198079.6|7
1725000510000|2024-08-30 06:48:30|198209.9|198084.9|198205.3|198080.3|198209.9|198084.9|198205.3|198080.3|6
1725000520000|2024-08-30 06:48:40|198208.6|198083.6|198202.3|198077.3|198208.6|198083.6|198202.3|198077.3|4
1725000530000|2024-08-30 06:48:50|198203.7|198078.7|198203.6|198078.6|198208.3|198083.3|198203.6|198078.6|4
1725000540000|2024-08-30 06:49:00|198197|198072|198219.2|198094.2|198219.2|198094.2|198093.5|197968.5|12
1725000550000|2024-08-30 06:49:10|198214.6|198089.6|198243.3|198118.3|198254.1|198129.1|198213.6|198088.6|17
1725000560000|2024-08-30 06:49:20|198242.5|198117.5|198242.8|198117.8|198242.8|198117.8|198241.4|198116.4|3
1725000570000|2024-08-30 06:49:30|198243.9|198118.9|198249.9|198124.9|198250.4|198125.4|198242.6|198117.6|6
1725000580000|2024-08-30 06:49:40|198248.2|198123.2|198237.2|198112.2|198248.2|198123.2|198234.5|198109.5|7
1725000590000|2024-08-30 06:49:50|198235.8|198110.8|198235.9|198110.9|198237.5|198112.5|198233.1|198108.1|8
1725000600000|2024-08-30 06:50:00|198233.8|198108.8|198202.6|198077.6|198233.8|198108.8|198201.6|198076.6|6
1725000610000|2024-08-30 06:50:10|198203.5|198078.5|198205|198080|198205|198080|198203.5|198078.5|2
1725000620000|2024-08-30 06:50:20|198203.7|198078.7|198202|198077|198203.9|198078.9|198200.8|198075.8|7
1725000630000|2024-08-30 06:50:30|198203.7|198078.7|198200.1|198075.1|198203.7|198078.7|198198.9|198073.9|12
1725000640000|2024-08-30 06:50:40|198199.7|198074.7|198199.9|198074.9|198200|198075|198199|198074|8
1725000650000|2024-08-30 06:50:50|198199.6|198074.6|198198.9|198073.9|198199.8|198074.8|198198.9|198073.9|5
1725000660000|2024-08-30 06:51:00|198197.8|198072.8|198212.5|198087.5|198218.8|198093.8|198196.2|198071.2|16
1725000670000|2024-08-30 06:51:10|198213.3|198088.3|198210.6|198085.6|198218.7|198093.7|198207.1|198082.1|13
1725000680000|2024-08-30 06:51:20|198211.5|198086.5|198206.9|198081.9|198212|198087|198206.9|198081.9|3
1725000690000|2024-08-30 06:51:30|198206|198081|198176.2|198051.2|198206|198081|198174.8|198049.8|12
1725000700000|2024-08-30 06:51:40|198176.9|198051.9|198174.7|198049.7|198176.9|198051.9|198171.3|198046.3|19
1725000710000|2024-08-30 06:51:50|198174.2|198049.2|198175.5|198050.5|198175.5|198050.5|198174.2|198049.2|2
1725000720000|2024-08-30 06:52:00|198177.5|198052.5|198175.6|198050.6|198177.5|198052.5|198175.2|198050.2|5
1725000730000|2024-08-30 06:52:10|198174.8|198049.8|198170.9|198045.9|198174.8|198049.8|198169.7|198044.7|6
1725000740000|2024-08-30 06:52:20|198172.1|198047.1|198176.7|198051.7|198177.8|198052.8|198172.1|198047.1|5
1725000760000|2024-08-30 06:52:40|198176.1|198051.1|198176.1|198051.1|198176.1|198051.1|198176.1|198051.1|1
1725000770000|2024-08-30 06:52:50|198175|198050|198175|198050|198175|198050|198175|198050|1
1725000780000|2024-08-30 06:53:00|198174.9|198049.9|198145.2|198020.2|198174.9|198049.9|198145.2|198020.2|3
1725000790000|2024-08-30 06:53:10|198143.9|198018.9|198147.6|198022.6|198148.5|198023.5|198134.8|198009.8|11
1725000800000|2024-08-30 06:53:20|198145.5|198020.5|198158.1|198033.1|198158.1|198033.1|198136.6|198011.6|10
1725000810000|2024-08-30 06:53:30|198157.5|198032.5|198157.3|198032.3|198158|198033|198157.3|198032.3|3
1725000830000|2024-08-30 06:53:50|198156.2|198031.2|198218.2|198093.2|198222.2|198097.2|198155.9|198030.9|9
1725000840000|2024-08-30 06:54:00|198217.8|198092.8|198206.3|198081.3|198217.8|198092.8|198204.1|198079.1|5
1725000850000|2024-08-30 06:54:10|198204.8|198079.8|198215.6|198090.6|198220.3|198095.3|198204.8|198079.8|11
1725000860000|2024-08-30 06:54:20|198215.9|198090.9|198215.9|198090.9|198215.9|198090.9|198215.9|198090.9|1
1725000870000|2024-08-30 06:54:30|198217|198092|198213|198088|198225|198100|198212.7|198087.7|9
1725000880000|2024-08-30 06:54:40|198214.2|198089.2|198211.9|198086.9|198215.9|198090.9|198211.9|198086.9|5
1725000890000|2024-08-30 06:54:50|198213.3|198088.3|198197.8|198072.8|198213.3|198088.3|198192.9|198067.9|5
1725000900000|2024-08-30 06:55:00|198196.2|198071.2|198191.7|198066.7|198196.2|198071.2|198190.4|198065.4|8
1725000910000|2024-08-30 06:55:10|198189.5|198064.5|198191.9|198066.9|198191.9|198066.9|198189.5|198064.5|2
1725000920000|2024-08-30 06:55:20|198191.6|198066.6|198187.7|198062.7|198191.8|198066.8|198187.7|198062.7|6
1725000930000|2024-08-30 06:55:30|198186.7|198061.7|198089.9|197964.9|198186.7|198061.7|198086.7|197961.7|15
1725000940000|2024-08-30 06:55:40|198088.4|197963.4|198089.7|197964.7|198089.7|197964.7|198088|197963|4
1725000950000|2024-08-30 06:55:50|198086.5|197961.5|198045.1|197920.1|198086.5|197961.5|198038|197913|10
1725000960000|2024-08-30 06:56:00|198047.3|197922.3|198054.2|197929.2|198057|197932|198047.3|197922.3|6
1725000970000|2024-08-30 06:56:10|198056|197931|198047.3|197922.3|198057.7|197932.7|198047.2|197922.2|14
1725000980000|2024-08-30 06:56:20|198050.2|197925.2|198044.9|197919.9|198082.8|197957.8|198040.4|197915.4|21
1725000990000|2024-08-30 06:56:30|198047.9|197922.9|198045.1|197920.1|198047.9|197922.9|198043.8|197918.8|11
1725001000000|2024-08-30 06:56:40|198044.6|197919.6|198048|197923|198048|197923|198044.6|197919.6|3
1725001010000|2024-08-30 06:56:50|198049.5|197924.5|198069.3|197944.3|198072.6|197947.6|198048.3|197923.3|10
1725001020000|2024-08-30 06:57:00|198067.4|197942.4|198092.4|197967.4|198103.5|197978.5|198064.6|197939.6|16
1725001030000|2024-08-30 06:57:10|198091.3|197966.3|198090|197965|198092.6|197967.6|198090|197965|6
1725001040000|2024-08-30 06:57:20|198091.3|197966.3|198090.9|197965.9|198092.3|197967.3|198090.9|197965.9|4
1725001050000|2024-08-30 06:57:30|198092.3|197967.3|198092.3|197967.3|198092.3|197967.3|198092.3|197967.3|1
1725001060000|2024-08-30 06:57:40|198090.9|197965.9|198092|197967|198094.9|197969.9|198090.9|197965.9|6
1725001070000|2024-08-30 06:57:50|198090.7|197965.7|198093.1|197968.1|198093.1|197968.1|198083.9|197958.9|8
1725001080000|2024-08-30 06:58:00|198096.2|197971.2|198122.9|197997.9|198131.3|198006.3|198093.8|197968.8|15
1725001090000|2024-08-30 06:58:10|198121.6|197996.6|198122|197997|198123.9|197998.9|198121.6|197996.6|5
1725001100000|2024-08-30 06:58:20|198119|197994|198113|197988|198119|197994|198110.1|197985.1|9
1725001110000|2024-08-30 06:58:30|198109.5|197984.5|198104.5|197979.5|198109.5|197984.5|198104.5|197979.5|4
1725001120000|2024-08-30 06:58:40|198103.7|197978.7|198093.7|197968.7|198103.7|197978.7|198089.5|197964.5|5
1725001130000|2024-08-30 06:58:50|198095.5|197970.5|198095.5|197970.5|198096.9|197971.9|198095.4|197970.4|5
1725001140000|2024-08-30 06:59:00|198097.1|197972.1|198097.2|197972.2|198097.2|197972.2|198095.9|197970.9|3
1725001150000|2024-08-30 06:59:10|198095.9|197970.9|198112.1|197987.1|198112.1|197987.1|198095.9|197970.9|5
1725001160000|2024-08-30 06:59:20|198112.9|197987.9|198111|197986|198112.9|197987.9|198110.2|197985.2|6
1725001170000|2024-08-30 06:59:30|198109|197984|198093.5|197968.5|198110.4|197985.4|198092.1|197967.1|5
1725001180000|2024-08-30 06:59:40|198090.1|197965.1|198093.7|197968.7|198095.6|197970.6|198087.4|197962.4|13
1725001190000|2024-08-30 06:59:50|198093.4|197968.4|198093.6|197968.6|198093.6|197968.6|198091.2|197966.2|7
1725001200000|2024-08-30 07:00:00|198089.9|197964.9|198075.8|197950.8|198094.6|197969.6|198071.8|197946.8|37
1725001210000|2024-08-30 07:00:10|198078|197953|198076|197951|198085.4|197960.4|198073|197948|36
1725001220000|2024-08-30 07:00:20|198081.2|197956.2|198081.9|197956.9|198084.4|197959.4|198072.9|197947.9|31
1725001230000|2024-08-30 07:00:30|198073|197948|198101|197976|198102.1|197977.1|198073|197948|34
1725001240000|2024-08-30 07:00:40|198101.8|197976.8|198089.6|197964.6|198105.9|197980.9|198089|197964|33
1725001250000|2024-08-30 07:00:50|198089.2|197964.2|198091.5|197966.5|198091.5|197966.5|198088.7|197963.7|7
1725001260000|2024-08-30 07:01:00|198091.8|197966.8|198162.4|198037.4|198164.4|198039.4|198091.8|197966.8|10
1725001270000|2024-08-30 07:01:10|198162.5|198037.5|198162.2|198037.2|198162.5|198037.5|198160.6|198035.6|3
1725001280000|2024-08-30 07:01:20|198162.1|198037.1|198155.3|198030.3|198163.6|198038.6|198153.5|198028.5|7
1725001290000|2024-08-30 07:01:30|198154.1|198029.1|198154.3|198029.3|198154.3|198029.3|198150.5|198025.5|6
1725001300000|2024-08-30 07:01:40|198150.5|198025.5|198151.7|198026.7|198153.7|198028.7|198145.4|198020.4|40
1725001310000|2024-08-30 07:01:50|198148|198023|198148.1|198023.1|198151.3|198026.3|198146.2|198021.2|28
1725001320000|2024-08-30 07:02:00|198149.1|198024.1|198139.9|198014.9|198153.2|198028.2|198132.5|198007.5|33
1725001330000|2024-08-30 07:02:10|198140.9|198015.9|198154.6|198029.6|198155|198030|198140.9|198015.9|18
1725001340000|2024-08-30 07:02:20|198156|198031|198154.1|198029.1|198156|198031|198149.9|198024.9|8
1725001350000|2024-08-30 07:02:30|198155.3|198030.3|198187.8|198062.8|198187.8|198062.8|198151.8|198026.8|7
1725001360000|2024-08-30 07:02:40|198192.4|198067.4|198172.9|198047.9|198192.4|198067.4|198168.4|198043.4|17
1725001370000|2024-08-30 07:02:50|198173.9|198048.9|198173.6|198048.6|198173.9|198048.9|198172.9|198047.9|3
1725001380000|2024-08-30 07:03:00|198172.9|198047.9|198173.7|198048.7|198173.7|198048.7|198172.9|198047.9|2
1725001390000|2024-08-30 07:03:10|198176.7|198051.7|198158.3|198033.3|198187.4|198062.4|198158.3|198033.3|19
1725001400000|2024-08-30 07:03:20|198159.1|198034.1|198108.3|197983.3|198159.1|198034.1|198104.4|197979.4|20
1725001410000|2024-08-30 07:03:30|198109|197984|198120.3|197995.3|198120.3|197995.3|198108.4|197983.4|16
1725001420000|2024-08-30 07:03:40|198122|197997|198162.6|198037.6|198162.6|198037.6|198122|197997|9
1725001430000|2024-08-30 07:03:50|198161.6|198036.6|198149.9|198024.9|198161.6|198036.6|198148.2|198023.2|19
1725001440000|2024-08-30 07:04:00|198149.8|198024.8|198139.8|198014.8|198150.4|198025.4|198138.2|198013.2|13
1725001450000|2024-08-30 07:04:10|198141.6|198016.6|198165|198040|198165.4|198040.4|198141.6|198016.6|9
1725001460000|2024-08-30 07:04:20|198164.6|198039.6|198164.4|198039.4|198164.6|198039.6|198164|198039|3
1725001470000|2024-08-30 07:04:30|198162.7|198037.7|198160.8|198035.8|198162.7|198037.7|198160.8|198035.8|3
1725001480000|2024-08-30 07:04:40|198147.2|198022.2|198149.2|198024.2|198149.4|198024.4|198144.2|198019.2|5
1725001490000|2024-08-30 07:04:50|198147.1|198022.1|198167.8|198042.8|198167.8|198042.8|198147|198022|9
1725001500000|2024-08-30 07:05:00|198168.4|198043.4|198160.2|198035.2|198168.4|198043.4|198160.2|198035.2|7
1725001510000|2024-08-30 07:05:10|198161.7|198036.7|198142.5|198017.5|198161.7|198036.7|198141.6|198016.6|15
1725001520000|2024-08-30 07:05:20|198147.2|198022.2|198146.5|198021.5|198147.2|198022.2|198143.1|198018.1|22
1725001530000|2024-08-30 07:05:30|198143.1|198018.1|198147.6|198022.6|198147.6|198022.6|198141.8|198016.8|22
1725001540000|2024-08-30 07:05:40|198144|198019|198144.2|198019.2|198147.4|198022.4|198140.6|198015.6|33
1725001550000|2024-08-30 07:05:50|198144.1|198019.1|198086.6|197961.6|198144.1|198019.1|198081|197956|18
1725001560000|2024-08-30 07:06:00|198088.9|197963.9|198093.4|197968.4|198093.9|197968.9|198088.9|197963.9|20
1725001570000|2024-08-30 07:06:10|198090.5|197965.5|198091.1|197966.1|198093.6|197968.6|198090.5|197965.5|18
1725001580000|2024-08-30 07:06:20|198092|197967|198092.1|197967.1|198092.9|197967.9|198089.7|197964.7|23
1725001590000|2024-08-30 07:06:30|198090.6|197965.6|198092.6|197967.6|198093|197968|198090.6|197965.6|16
1725001600000|2024-08-30 07:06:40|198092.7|197967.7|198093.2|197968.2|198093.9|197968.9|198090.5|197965.5|20
1725001610000|2024-08-30 07:06:50|198098.5|197973.5|198089.7|197964.7|198098.5|197973.5|198089.7|197964.7|5
1725001620000|2024-08-30 07:07:00|198091.1|197966.1|198098.8|197973.8|198098.8|197973.8|198086.9|197961.9|11
1725001630000|2024-08-30 07:07:10|198100.6|197975.6|198111.3|197986.3|198111.3|197986.3|198100.6|197975.6|2
1725001640000|2024-08-30 07:07:20|198110.5|197985.5|198108.8|197983.8|198110.5|197985.5|198106.7|197981.7|9
1725001650000|2024-08-30 07:07:30|198109.2|197984.2|198112.5|197987.5|198140.7|198015.7|198109.2|197984.2|12
1725001660000|2024-08-30 07:07:40|198115.8|197990.8|198117.1|197992.1|198121.1|197996.1|198115.8|197990.8|4
1725001670000|2024-08-30 07:07:50|198116.5|197991.5|198117.4|197992.4|198118.3|197993.3|198116.5|197991.5|4
1725001680000|2024-08-30 07:08:00|198121.2|197996.2|198118.7|197993.7|198121.2|197996.2|198118.7|197993.7|5
1725001690000|2024-08-30 07:08:10|198117.6|197992.6|198117.1|197992.1|198123.8|197998.8|198117.1|197992.1|6
1725001700000|2024-08-30 07:08:20|198120.9|197995.9|198120.9|197995.9|198125.5|198000.5|198117.7|197992.7|11
1725001710000|2024-08-30 07:08:30|198120.3|197995.3|198140|198015|198140|198015|198120.3|197995.3|5
1725001720000|2024-08-30 07:08:40|198138.9|198013.9|198161.6|198036.6|198175.7|198050.7|198138.9|198013.9|13
1725001730000|2024-08-30 07:08:50|198163.6|198038.6|198181.8|198056.8|198186.5|198061.5|198162.6|198037.6|16
1725001740000|2024-08-30 07:09:00|198179.4|198054.4|198163.8|198038.8|198191.4|198066.4|198155|198030|16
1725001750000|2024-08-30 07:09:10|198159|198034|198169.1|198044.1|198174.1|198049.1|198159|198034|8
1725001760000|2024-08-30 07:09:20|198168.2|198043.2|198169.8|198044.8|198172.6|198047.6|198165.3|198040.3|9
1725001770000|2024-08-30 07:09:30|198169|198044|198181.8|198056.8|198182.7|198057.7|198169|198044|15
1725001780000|2024-08-30 07:09:40|198180.9|198055.9|198193|198068|198193.9|198068.9|198180.9|198055.9|8
1725001790000|2024-08-30 07:09:50|198195|198070|198210.3|198085.3|198225.9|198100.9|198195|198070|19
1725001800000|2024-08-30 07:10:00|198213.3|198088.3|198206|198081|198214.3|198089.3|198202.2|198077.2|21
1725001810000|2024-08-30 07:10:10|198208.7|198083.7|198210.6|198085.6|198212.9|198087.9|198200.6|198075.6|14
1725001820000|2024-08-30 07:10:20|198208.8|198083.8|198200.4|198075.4|198208.8|198083.8|198200.4|198075.4|6
1725001830000|2024-08-30 07:10:30|198203.6|198078.6|198196.7|198071.7|198215.7|198090.7|198189.2|198064.2|14
1725001840000|2024-08-30 07:10:40|198195.7|198070.7|198221.3|198096.3|198221.3|198096.3|198195.7|198070.7|3
1725001850000|2024-08-30 07:10:50|198219.3|198094.3|198217.3|198092.3|198221.2|198096.2|198214.7|198089.7|13
1725001860000|2024-08-30 07:11:00|198214|198089|198204.9|198079.9|198214|198089|198204.8|198079.8|8
1725001870000|2024-08-30 07:11:10|198200.4|198075.4|198206|198081|198206.2|198081.2|198200.4|198075.4|16
1725001880000|2024-08-30 07:11:20|198205|198080|198205|198080|198205|198080|198205|198080|1
1725001890000|2024-08-30 07:11:30|198199.4|198074.4|198167.4|198042.4|198199.4|198074.4|198138.7|198013.7|9
1725001900000|2024-08-30 07:11:40|198169.5|198044.5|198121.8|197996.8|198169.5|198044.5|198121.8|197996.8|18
1725001910000|2024-08-30 07:11:50|198122.5|197997.5|198091.7|197966.7|198122.5|197997.5|198091.7|197966.7|7
1725001920000|2024-08-30 07:12:00|198092.8|197967.8|198095.7|197970.7|198098|197973|198088.1|197963.1|21
1725001930000|2024-08-30 07:12:10|198094.4|197969.4|198047.2|197922.2|198094.4|197969.4|198040.9|197915.9|18
1725001940000|2024-08-30 07:12:20|198051|197926|198038.1|197913.1|198053.8|197928.8|198030.8|197905.8|30
1725001950000|2024-08-30 07:12:30|198037.9|197912.9|198040.6|197915.6|198043|197918|198031.3|197906.3|13
1725001960000|2024-08-30 07:12:40|198038.3|197913.3|198032.8|197907.8|198038.3|197913.3|198032.7|197907.7|10
1725001970000|2024-08-30 07:12:50|198033.8|197908.8|198040.2|197915.2|198043.3|197918.3|198033.8|197908.8|13
1725001980000|2024-08-30 07:13:00|198039.3|197914.3|198063.3|197938.3|198063.3|197938.3|198039.1|197914.1|19
1725001990000|2024-08-30 07:13:10|198063.1|197938.1|198061.1|197936.1|198063.1|197938.1|198058.5|197933.5|10
1725002000000|2024-08-30 07:13:20|198061.4|197936.4|198062.4|197937.4|198062.4|197937.4|198059.5|197934.5|4
1725002010000|2024-08-30 07:13:30|198062.1|197937.1|198062.6|197937.6|198064.3|197939.3|198059.1|197934.1|9
1725002020000|2024-08-30 07:13:40|198061.9|197936.9|198059.5|197934.5|198061.9|197936.9|198057.1|197932.1|13
1725002030000|2024-08-30 07:13:50|198060.6|197935.6|198059.4|197934.4|198060.6|197935.6|198058.7|197933.7|8
1725002040000|2024-08-30 07:14:00|198058.7|197933.7|198016|197891|198058.7|197933.7|198014.7|197889.7|15
1725002050000|2024-08-30 07:14:10|198019.1|197894.1|198020.1|197895.1|198021|197896|198013.2|197888.2|8
1725002060000|2024-08-30 07:14:20|198019|197894|198017.4|197892.4|198019|197894|198014.4|197889.4|15
1725002070000|2024-08-30 07:14:30|198019.9|197894.9|198024.9|197899.9|198027|197902|198019.9|197894.9|7
1725002080000|2024-08-30 07:14:40|198024.1|197899.1|198032.1|197907.1|198041.7|197916.7|198019.7|197894.7|20
1725002090000|2024-08-30 07:14:50|198024.9|197899.9|198002.6|197877.6|198024.9|197899.9|198002.1|197877.1|11
1725002100000|2024-08-30 07:15:00|198004.1|197879.1|197989.5|197864.5|198017.2|197892.2|197972.7|197847.7|17
1725002110000|2024-08-30 07:15:10|198007.1|197882.1|198026.7|197901.7|198045.9|197920.9|198007.1|197882.1|13
1725002120000|2024-08-30 07:15:20|198027.6|197902.6|198013.8|197888.8|198027.9|197902.9|198012.8|197887.8|12
1725002130000|2024-08-30 07:15:30|198014.6|197889.6|198054.9|197929.9|198054.9|197929.9|198014.2|197889.2|17
1725002140000|2024-08-30 07:15:40|198053.9|197928.9|198060.9|197935.9|198064.3|197939.3|198053.8|197928.8|10
1725002150000|2024-08-30 07:15:50|198057.3|197932.3|198053.9|197928.9|198062.1|197937.1|198052.8|197927.8|17
1725002160000|2024-08-30 07:16:00|198057.2|197932.2|198073.8|197948.8|198085.8|197960.8|198054|197929|22
1725002170000|2024-08-30 07:16:10|198072.9|197947.9|198056.7|197931.7|198073.6|197948.6|198055|197930|19
1725002180000|2024-08-30 07:16:20|198055.2|197930.2|198058.5|197933.5|198058.6|197933.6|198055.2|197930.2|29
1725002190000|2024-08-30 07:16:30|198058.7|197933.7|198050.5|197925.5|198058.7|197933.7|198049.5|197924.5|9
1725002200000|2024-08-30 07:16:40|198050.8|197925.8|198053.6|197928.6|198055.7|197930.7|198049.6|197924.6|18
1725002210000|2024-08-30 07:16:50|198042.1|197917.1|198045.9|197920.9|198049.8|197924.8|198041.1|197916.1|20
1725002220000|2024-08-30 07:17:00|198045.2|197920.2|198043.8|197918.8|198046.6|197921.6|198042.2|197917.2|10
1725002230000|2024-08-30 07:17:10|198043.1|197918.1|198043.1|197918.1|198043.1|197918.1|198043.1|197918.1|1
1725002240000|2024-08-30 07:17:20|198042.4|197917.4|198095.7|197970.7|198104.4|197979.4|198042.4|197917.4|17
1725002250000|2024-08-30 07:17:30|198094.7|197969.7|198087.7|197962.7|198096.2|197971.2|198086.9|197961.9|12
1725002260000|2024-08-30 07:17:40|198088.8|197963.8|198090.5|197965.5|198091.8|197966.8|198086.6|197961.6|11
1725002270000|2024-08-30 07:17:50|198089.2|197964.2|198089.2|197964.2|198089.2|197964.2|198074.1|197949.1|7
1725002280000|2024-08-30 07:18:00|198088.8|197963.8|198098.2|197973.2|198101.3|197976.3|198078.1|197953.1|16
1725002290000|2024-08-30 07:18:10|198098.9|197973.9|198098.9|197973.9|198098.9|197973.9|198098.9|197973.9|1
1725002300000|2024-08-30 07:18:20|198099.6|197974.6|198140.2|198015.2|198142.6|198017.6|198094.7|197969.7|17
1725002310000|2024-08-30 07:18:30|198139.8|198014.8|198092.4|197967.4|198141|198016|198092.4|197967.4|23
1725002320000|2024-08-30 07:18:40|198092.7|197967.7|198096.7|197971.7|198098.5|197973.5|198092.5|197967.5|10
1725002330000|2024-08-30 07:18:50|198097.7|197972.7|198103.3|197978.3|198104.2|197979.2|198094.9|197969.9|7
1725002340000|2024-08-30 07:19:00|198102.9|197977.9|198092|197967|198102.9|197977.9|198090.7|197965.7|13
1725002350000|2024-08-30 07:19:10|198093.2|197968.2|198081.3|197956.3|198093.8|197968.8|198075.4|197950.4|11
1725002360000|2024-08-30 07:19:20|198080.5|197955.5|198091.1|197966.1|198092.3|197967.3|198080.5|197955.5|13
1725002370000|2024-08-30 07:19:30|198092.5|197967.5|198088.3|197963.3|198092.5|197967.5|198088.3|197963.3|11
1725002380000|2024-08-30 07:19:40|198088.5|197963.5|198077.1|197952.1|198089.2|197964.2|198073.6|197948.6|14
1725002390000|2024-08-30 07:19:50|198076.7|197951.7|198081.3|197956.3|198090.1|197965.1|198076.7|197951.7|11
1725002400000|2024-08-30 07:20:00|198084.4|197959.4|198083.9|197958.9|198084.4|197959.4|198081.7|197956.7|8
1725002410000|2024-08-30 07:20:10|198083|197958|198080.5|197955.5|198083|197958|198080.5|197955.5|3
1725002420000|2024-08-30 07:20:20|198081.6|197956.6|198080.4|197955.4|198085.5|197960.5|198079.5|197954.5|11
1725002430000|2024-08-30 07:20:30|198079.5|197954.5|198079.4|197954.4|198079.5|197954.5|198078.3|197953.3|4
1725002460000|2024-08-30 07:21:00|198078.4|197953.4|198029.9|197904.9|198078.4|197953.4|198012.4|197887.4|20
1725002470000|2024-08-30 07:21:10|198031|197906|198035|197910|198035|197910|198029.8|197904.8|5
1725002480000|2024-08-30 07:21:20|198031.9|197906.9|198041.6|197916.6|198043.6|197918.6|198031.6|197906.6|9
1725002490000|2024-08-30 07:21:30|198042.8|197917.8|198044|197919|198045.4|197920.4|198042.8|197917.8|5
1725002500000|2024-08-30 07:21:40|198044.4|197919.4|198043.1|197918.1|198045.3|197920.3|198042.7|197917.7|8
1725002510000|2024-08-30 07:21:50|198042.3|197917.3|198045.7|197920.7|198045.7|197920.7|198032.2|197907.2|12
1725002520000|2024-08-30 07:22:00|198043.4|197918.4|198031.8|197906.8|198045.7|197920.7|198031.8|197906.8|5
1725002530000|2024-08-30 07:22:10|198035.3|197910.3|198031.9|197906.9|198035.7|197910.7|198031.9|197906.9|4
1725002540000|2024-08-30 07:22:20|198035.3|197910.3|198032|197907|198046.9|197921.9|198031.3|197906.3|7
1725002550000|2024-08-30 07:22:30|198025|197900|198026.5|197901.5|198030.4|197905.4|198025|197900|4
1725002570000|2024-08-30 07:22:50|198027.7|197902.7|197974.9|197849.9|198027.7|197902.7|197972.6|197847.6|10
1725002580000|2024-08-30 07:23:00|197973.2|197848.2|197972.3|197847.3|197973.9|197848.9|197971.1|197846.1|6
1725002590000|2024-08-30 07:23:10|197972.5|197847.5|197973.6|197848.6|197973.9|197848.9|197972.2|197847.2|8
1725002600000|2024-08-30 07:23:20|197973.9|197848.9|197969.6|197844.6|197973.9|197848.9|197968.8|197843.8|8
1725002610000|2024-08-30 07:23:30|197968.8|197843.8|197971.4|197846.4|197971.7|197846.7|197968.8|197843.8|7
1725002620000|2024-08-30 07:23:40|197971.8|197846.8|197973|197848|197973|197848|197971.8|197846.8|2
1725002630000|2024-08-30 07:23:50|197972.9|197847.9|197973|197848|197975.2|197850.2|197972.9|197847.9|9
1725002640000|2024-08-30 07:24:00|197974.4|197849.4|197972|197847|197975.1|197850.1|197972|197847|4
1725002650000|2024-08-30 07:24:10|197972.1|197847.1|197980|197855|197980|197855|197972|197847|7
1725002660000|2024-08-30 07:24:20|197979.6|197854.6|197980.8|197855.8|197980.8|197855.8|197979.6|197854.6|4
1725002670000|2024-08-30 07:24:30|197979.8|197854.8|197983.4|197858.4|197984.3|197859.3|197979.8|197854.8|12
1725002680000|2024-08-30 07:24:40|197984.7|197859.7|197982.2|197857.2|197986.9|197861.9|197979|197854|38
1725002690000|2024-08-30 07:24:50|197981.4|197856.4|197971.7|197846.7|197982.9|197857.9|197971|197846|30
1725002700000|2024-08-30 07:25:00|197970.8|197845.8|197971.5|197846.5|197973.8|197848.8|197968.4|197843.4|24
1725002710000|2024-08-30 07:25:10|197973.3|197848.3|197946|197821|197973.3|197848.3|197946|197821|17
1725002720000|2024-08-30 07:25:20|197960|197835|197963.4|197838.4|197969.2|197844.2|197960|197835|15
1725002730000|2024-08-30 07:25:30|197964.8|197839.8|197959.1|197834.1|197967.4|197842.4|197951.6|197826.6|11
1725002740000|2024-08-30 07:25:40|197957.4|197832.4|197955.7|197830.7|197960.4|197835.4|197955.5|197830.5|9
1725002750000|2024-08-30 07:25:50|197955.3|197830.3|197956.1|197831.1|197956.1|197831.1|197955.3|197830.3|2
1725002760000|2024-08-30 07:26:00|197955.1|197830.1|197924.7|197799.7|197955.1|197830.1|197922.4|197797.4|20
1725002770000|2024-08-30 07:26:10|197925.1|197800.1|197922.1|197797.1|197933|197808|197920.4|197795.4|24
1725002780000|2024-08-30 07:26:20|197926|197801|197923.2|197798.2|197926.1|197801.1|197918.6|197793.6|16
1725002790000|2024-08-30 07:26:30|197924.3|197799.3|197926.4|197801.4|197926.4|197801.4|197923.4|197798.4|10
1725002800000|2024-08-30 07:26:40|197927.4|197802.4|198041.5|197916.5|198041.5|197916.5|197923.5|197798.5|20
1725002810000|2024-08-30 07:26:50|198039.2|197914.2|198025|197900|198039.2|197914.2|198022.8|197897.8|23
1725002820000|2024-08-30 07:27:00|198023.1|197898.1|198021.4|197896.4|198026.2|197901.2|198021.4|197896.4|9
1725002830000|2024-08-30 07:27:10|198022.1|197897.1|198023|197898|198023.4|197898.4|198022.1|197897.1|3
1725002840000|2024-08-30 07:27:20|198025.6|197900.6|198030.9|197905.9|198033.2|197908.2|198023.5|197898.5|13
1725002850000|2024-08-30 07:27:30|198030|197905|198029.6|197904.6|198033.1|197908.1|198024.9|197899.9|16
1725002860000|2024-08-30 07:27:40|198028.5|197903.5|198027.8|197902.8|198031.2|197906.2|198027.8|197902.8|12
1725002870000|2024-08-30 07:27:50|198030.1|197905.1|198027.2|197902.2|198030.1|197905.1|198025.8|197900.8|16
1725002880000|2024-08-30 07:28:00|198024.7|197899.7|198014.6|197889.6|198029.4|197904.4|198009.4|197884.4|14
1725002890000|2024-08-30 07:28:10|198015.5|197890.5|198015.5|197890.5|198015.5|197890.5|198015.5|197890.5|1
1725002910000|2024-08-30 07:28:30|198016.8|197891.8|198052.2|197927.2|198055.4|197930.4|198016.8|197891.8|30
1725002920000|2024-08-30 07:28:40|198053.9|197928.9|198054|197929|198056.7|197931.7|198051|197926|21
1725002930000|2024-08-30 07:28:50|198052.9|197927.9|198053.6|197928.6|198056.2|197931.2|198051.8|197926.8|9
1725002940000|2024-08-30 07:29:00|198056|197931|198049.1|197924.1|198094.4|197969.4|198049.1|197924.1|27
1725002950000|2024-08-30 07:29:10|198054.4|197929.4|198058|197933|198061.3|197936.3|198054.1|197929.1|24
1725002960000|2024-08-30 07:29:20|198058.3|197933.3|198058.1|197933.1|198062.5|197937.5|198053.7|197928.7|20
1725002970000|2024-08-30 07:29:30|198057.7|197932.7|198049.3|197924.3|198057.7|197932.7|198047.9|197922.9|15
1725002980000|2024-08-30 07:29:40|198049|197924|198042.1|197917.1|198049.3|197924.3|198039.4|197914.4|20
1725002990000|2024-08-30 07:29:50|198041.9|197916.9|198042.4|197917.4|198042.4|197917.4|198041.3|197916.3|3
1725003000000|2024-08-30 07:30:00|198044.3|197919.3|198015.7|197890.7|198044.3|197919.3|198014.6|197889.6|13
1725003010000|2024-08-30 07:30:10|198014.2|197889.2|198019.4|197894.4|198020.5|197895.5|198014.2|197889.2|13
1725003020000|2024-08-30 07:30:20|198018.5|197893.5|198015.2|197890.2|198018.5|197893.5|198015.2|197890.2|4
1725003030000|2024-08-30 07:30:30|198016.1|197891.1|198020.6|197895.6|198022.7|197897.7|198016.1|197891.1|8
1725003040000|2024-08-30 07:30:40|198021.5|197896.5|197988.3|197863.3|198023.7|197898.7|197984.4|197859.4|13
1725003050000|2024-08-30 07:30:50|197989.4|197864.4|197987.1|197862.1|197989.4|197864.4|197985.6|197860.6|26
1725003060000|2024-08-30 07:31:00|197984.9|197859.9|197985.1|197860.1|197986.8|197861.8|197981.8|197856.8|10
1725003070000|2024-08-30 07:31:10|197983.9|197858.9|197988.6|197863.6|197991.2|197866.2|197983.9|197858.9|13
1725003080000|2024-08-30 07:31:20|197986.8|197861.8|197967|197842|197986.8|197861.8|197948.9|197823.9|9
1725003090000|2024-08-30 07:31:30|197966.1|197841.1|197964.8|197839.8|197966.1|197841.1|197964.8|197839.8|3
1725003100000|2024-08-30 07:31:40|197965.9|197840.9|197973.9|197848.9|197973.9|197848.9|197965.9|197840.9|7
1725003110000|2024-08-30 07:31:50|197973.1|197848.1|197975.3|197850.3|197977.7|197852.7|197973.1|197848.1|6
1725003120000|2024-08-30 07:32:00|197976.5|197851.5|197971.9|197846.9|197976.5|197851.5|197971.9|197846.9|6
1725003130000|2024-08-30 07:32:10|197972.9|197847.9|197975.4|197850.4|197975.4|197850.4|197971.5|197846.5|9
1725003140000|2024-08-30 07:32:20|197976.8|197851.8|197975.4|197850.4|197976.8|197851.8|197975.4|197850.4|3
1725003150000|2024-08-30 07:32:30|197974.1|197849.1|197973.7|197848.7|197976.4|197851.4|197972.8|197847.8|9
1725003160000|2024-08-30 07:32:40|197973.3|197848.3|197973.8|197848.8|197974.4|197849.4|197971.9|197846.9|6
1725003170000|2024-08-30 07:32:50|197972.7|197847.7|197970.5|197845.5|197972.7|197847.7|197965.7|197840.7|8
1725003180000|2024-08-30 07:33:00|197967.6|197842.6|197972.6|197847.6|197974.9|197849.9|197967.6|197842.6|9
1725003190000|2024-08-30 07:33:10|197971.7|197846.7|197973.7|197848.7|197975.1|197850.1|197971.7|197846.7|7
1725003210000|2024-08-30 07:33:30|197971.5|197846.5|197970.9|197845.9|197971.5|197846.5|197970.9|197845.9|2
1725003220000|2024-08-30 07:33:40|197971.8|197846.8|197971.8|197846.8|197971.8|197846.8|197971.8|197846.8|1
1725003230000|2024-08-30 07:33:50|197971.9|197846.9|197968.6|197843.6|197971.9|197846.9|197968.6|197843.6|3
1725003240000|2024-08-30 07:34:00|197967.8|197842.8|197967.8|197842.8|197967.8|197842.8|197967.8|197842.8|1
1725003250000|2024-08-30 07:34:10|197969.4|197844.4|197968.8|197843.8|197969.4|197844.4|197967.6|197842.6|5
1725003260000|2024-08-30 07:34:20|197968.4|197843.4|197996.4|197871.4|197996.4|197871.4|197968.4|197843.4|6
1725003270000|2024-08-30 07:34:30|197996.7|197871.7|198024.2|197899.2|198027.2|197902.2|197996.3|197871.3|22
1725003290000|2024-08-30 07:34:50|198023.6|197898.6|198019|197894|198023.6|197898.6|198019|197894|2
1725003300000|2024-08-30 07:35:00|198021.4|197896.4|198015.2|197890.2|198021.4|197896.4|198015.2|197890.2|5
1725003310000|2024-08-30 07:35:10|198014.6|197889.6|197984.9|197859.9|198014.6|197889.6|197984.9|197859.9|3
1725003320000|2024-08-30 07:35:20|197983|197858|197975.8|197850.8|197985.8|197860.8|197974|197849|11
1725003330000|2024-08-30 07:35:30|197972.5|197847.5|198001.8|197876.8|198004.2|197879.2|197972.5|197847.5|7
1725003340000|2024-08-30 07:35:40|198002|197877|198017|197892|198018.3|197893.3|198002|197877|6
1725003360000|2024-08-30 07:36:00|198015.5|197890.5|198001.9|197876.9|198015.5|197890.5|198000.4|197875.4|18
1725003370000|2024-08-30 07:36:10|198002.2|197877.2|197978.1|197853.1|198011.6|197886.6|197978.1|197853.1|21
1725003380000|2024-08-30 07:36:20|197976.3|197851.3|197979.7|197854.7|197979.7|197854.7|197974.3|197849.3|33
1725003390000|2024-08-30 07:36:30|197977.8|197852.8|197973.8|197848.8|197980.4|197855.4|197972.7|197847.7|34
1725003400000|2024-08-30 07:36:40|197972.7|197847.7|197968.7|197843.7|197975|197850|197962|197837|23
1725003410000|2024-08-30 07:36:50|197969.3|197844.3|197969|197844|197970.6|197845.6|197965.6|197840.6|15
1725003420000|2024-08-30 07:37:00|197969.1|197844.1|197966.6|197841.6|197969.2|197844.2|197963.7|197838.7|23
1725003430000|2024-08-30 07:37:10|197963.8|197838.8|197968|197843|197968|197843|197962.7|197837.7|13
1725003440000|2024-08-30 07:37:20|197965|197840|197975.4|197850.4|197977.5|197852.5|197965|197840|15
1725003450000|2024-08-30 07:37:30|197978.5|197853.5|197977.8|197852.8|197979.5|197854.5|197975.4|197850.4|18
1725003460000|2024-08-30 07:37:40|197976.6|197851.6|197987|197862|197987|197862|197966|197841|19
1725003470000|2024-08-30 07:37:50|197985.2|197860.2|197984.5|197859.5|197989.8|197864.8|197981|197856|29
1725003480000|2024-08-30 07:38:00|197981.8|197856.8|197984.1|197859.1|197985.3|197860.3|197981.1|197856.1|30
1725003490000|2024-08-30 07:38:10|197981.2|197856.2|197981.4|197856.4|197984.7|197859.7|197980.3|197855.3|29
1725003500000|2024-08-30 07:38:20|197980.9|197855.9|197983.5|197858.5|197984|197859|197979.8|197854.8|35
1725003510000|2024-08-30 07:38:30|197981.4|197856.4|197965.3|197840.3|197984.5|197859.5|197961|197836|30
1725003520000|2024-08-30 07:38:40|197966.1|197841.1|197965.4|197840.4|197966.1|197841.1|197962.2|197837.2|19
1725003530000|2024-08-30 07:38:50|197962.6|197837.6|197962.4|197837.4|197966.2|197841.2|197961.8|197836.8|33
1725003540000|2024-08-30 07:39:00|197964.8|197839.8|197962.9|197837.9|197965.8|197840.8|197961.5|197836.5|28
1725003550000|2024-08-30 07:39:10|197962.8|197837.8|197964.4|197839.4|197966.2|197841.2|197947.3|197822.3|23
1725003560000|2024-08-30 07:39:20|197964.9|197839.9|197966.3|197841.3|197968.2|197843.2|197964.4|197839.4|25
1725003570000|2024-08-30 07:39:30|197964.3|197839.3|197964.9|197839.9|197966.2|197841.2|197962.7|197837.7|25
1725003580000|2024-08-30 07:39:40|197965.1|197840.1|197965|197840|197966.1|197841.1|197963.1|197838.1|21
1725003590000|2024-08-30 07:39:50|197964.9|197839.9|197963.5|197838.5|197966.4|197841.4|197962.9|197837.9|21
1725003600000|2024-08-30 07:40:00|197965|197840|197963|197838|197973.7|197848.7|197958.1|197833.1|23
1725003610000|2024-08-30 07:40:10|197964|197839|197980|197855|197980|197855|197964|197839|7
1725003620000|2024-08-30 07:40:20|197977.5|197852.5|197979.4|197854.4|197979.4|197854.4|197977.5|197852.5|2
1725003640000|2024-08-30 07:40:40|197977|197852|197980.6|197855.6|197981.5|197856.5|197974.7|197849.7|9
1725003650000|2024-08-30 07:40:50|197980|197855|197966.2|197841.2|197980|197855|197966.2|197841.2|8
1725003660000|2024-08-30 07:41:00|197968.8|197843.8|197963.5|197838.5|197991.3|197866.3|197963.5|197838.5|15
1725003670000|2024-08-30 07:41:10|197964.1|197839.1|197957.3|197832.3|197964.8|197839.8|197957.3|197832.3|4
1725003680000|2024-08-30 07:41:20|197958.6|197833.6|197959.2|197834.2|197960.6|197835.6|197958.6|197833.6|5
1725003690000|2024-08-30 07:41:30|197960.1|197835.1|197960.1|197835.1|197961.1|197836.1|197960.1|197835.1|3
1725003710000|2024-08-30 07:41:50|197959.2|197834.2|197960.4|197835.4|197960.4|197835.4|197959.2|197834.2|4
1725003720000|2024-08-30 07:42:00|197959.6|197834.6|197958.1|197833.1|197959.6|197834.6|197958.1|197833.1|3
1725003730000|2024-08-30 07:42:10|197958.2|197833.2|197928.6|197803.6|197958.7|197833.7|197924.8|197799.8|13
1725003740000|2024-08-30 07:42:20|197927.1|197802.1|197920.4|197795.4|197927.6|197802.6|197920.4|197795.4|12
1725003750000|2024-08-30 07:42:30|197924.2|197799.2|197846.6|197721.6|197924.2|197799.2|197846.6|197721.6|13
1725003760000|2024-08-30 07:42:40|197845.4|197720.4|197850.3|197725.3|197852.6|197727.6|197845.4|197720.4|11
1725003770000|2024-08-30 07:42:50|197849.5|197724.5|197850.3|197725.3|197850.3|197725.3|197848.6|197723.6|6
1725003780000|2024-08-30 07:43:00|197849.4|197724.4|197850.2|197725.2|197850.2|197725.2|197849.4|197724.4|4
1725003790000|2024-08-30 07:43:10|197849.5|197724.5|197850|197725|197850.4|197725.4|197849.5|197724.5|3
1725003800000|2024-08-30 07:43:20|197849.2|197724.2|197849.2|197724.2|197849.2|197724.2|197849.2|197724.2|1
1725003810000|2024-08-30 07:43:30|197862.3|197737.3|197890.7|197765.7|197907.2|197782.2|197855.9|197730.9|19
1725003820000|2024-08-30 07:43:40|197896.6|197771.6|197873|197748|197901.7|197776.7|197866.2|197741.2|23
1725003830000|2024-08-30 07:43:50|197873.1|197748.1|197879.6|197754.6|197879.6|197754.6|197873.1|197748.1|8
1725003840000|2024-08-30 07:44:00|197878.9|197753.9|197893.7|197768.7|197909.1|197784.1|197878.9|197753.9|23
1725003850000|2024-08-30 07:44:10|197896.4|197771.4|197893.2|197768.2|197897.4|197772.4|197893|197768|10
1725003860000|2024-08-30 07:44:20|197892.4|197767.4|197853.7|197728.7|197892.4|197767.4|197849.3|197724.3|14
1725003870000|2024-08-30 07:44:30|197853|197728|197853.5|197728.5|197856.2|197731.2|197853|197728|6
1725003880000|2024-08-30 07:44:40|197852.9|197727.9|197851.7|197726.7|197853.1|197728.1|197851.7|197726.7|5
1725003890000|2024-08-30 07:44:50|197852.9|197727.9|197851.2|197726.2|197852.9|197727.9|197851.2|197726.2|3
1725003900000|2024-08-30 07:45:00|197852.2|197727.2|197852.3|197727.3|197852.3|197727.3|197851.1|197726.1|3
1725003910000|2024-08-30 07:45:10|197851.3|197726.3|197851.4|197726.4|197852.5|197727.5|197851.3|197726.3|4
1725003920000|2024-08-30 07:45:20|197852.5|197727.5|197852.7|197727.7|197853.7|197728.7|197852.5|197727.5|3
1725003930000|2024-08-30 07:45:30|197854.2|197729.2|197832.6|197707.6|197864.6|197739.6|197832.6|197707.6|5
1725003940000|2024-08-30 07:45:40|197833.5|197708.5|197833.5|197708.5|197833.5|197708.5|197833.5|197708.5|1
1725003950000|2024-08-30 07:45:50|197834.7|197709.7|197838|197713|197838.8|197713.8|197834.7|197709.7|3
1725003960000|2024-08-30 07:46:00|197837.3|197712.3|197835.5|197710.5|197837.3|197712.3|197835.5|197710.5|3
1725003970000|2024-08-30 07:46:10|197834.1|197709.1|197807.7|197682.7|197834.1|197709.1|197807.7|197682.7|16
1725003980000|2024-08-30 07:46:20|197807.1|197682.1|197801.2|197676.2|197807.1|197682.1|197801.1|197676.1|5
1725003990000|2024-08-30 07:46:30|197802.4|197677.4|197800.9|197675.9|197802.4|197677.4|197800.9|197675.9|3
1725004000000|2024-08-30 07:46:40|197799.9|197674.9|197801.3|197676.3|197809.9|197684.9|197799.9|197674.9|8
1725004010000|2024-08-30 07:46:50|197800.5|197675.5|197800.5|197675.5|197800.5|197675.5|197800.5|197675.5|1
1725004020000|2024-08-30 07:47:00|197802.1|197677.1|197800.4|197675.4|197802.1|197677.1|197800.4|197675.4|2
1725004030000|2024-08-30 07:47:10|197796.4|197671.4|197755.6|197630.6|197796.4|197671.4|197755|197630|13
1725004040000|2024-08-30 07:47:20|197753|197628|197756.2|197631.2|197758.7|197633.7|197753|197628|5
1725004050000|2024-08-30 07:47:30|197759.3|197634.3|197754.4|197629.4|197759.4|197634.4|197754.4|197629.4|6
1725004060000|2024-08-30 07:47:40|197752.7|197627.7|197757.5|197632.5|197758.6|197633.6|197752.7|197627.7|9
1725004070000|2024-08-30 07:47:50|197756.9|197631.9|197757|197632|197761.2|197636.2|197756.9|197631.9|3
1725004080000|2024-08-30 07:48:00|197755.7|197630.7|197748.4|197623.4|197761.2|197636.2|197747.3|197622.3|10
1725004090000|2024-08-30 07:48:10|197751.9|197626.9|197738.1|197613.1|197751.9|197626.9|197731.8|197606.8|17
1725004100000|2024-08-30 07:48:20|197737.3|197612.3|197738.8|197613.8|197738.8|197613.8|197737.3|197612.3|3
1725004110000|2024-08-30 07:48:30|197740.6|197615.6|197745.7|197620.7|197748.9|197623.9|197740.6|197615.6|10
1725004120000|2024-08-30 07:48:40|197746.7|197621.7|197758.2|197633.2|197758.2|197633.2|197746.7|197621.7|5
1725004130000|2024-08-30 07:48:50|197754.6|197629.6|197767.5|197642.5|197767.5|197642.5|197750.9|197625.9|11
1725004140000|2024-08-30 07:49:00|197769.1|197644.1|197770.5|197645.5|197771.7|197646.7|197766.1|197641.1|7
1725004150000|2024-08-30 07:49:10|197769.8|197644.8|197772.8|197647.8|197772.8|197647.8|197769.8|197644.8|13
1725004160000|2024-08-30 07:49:20|197771.9|197646.9|197772.8|197647.8|197772.8|197647.8|197771.9|197646.9|2
1725004170000|2024-08-30 07:49:30|197771.8|197646.8|197756.9|197631.9|197771.8|197646.8|197755.3|197630.3|7
1725004180000|2024-08-30 07:49:40|197757.7|197632.7|197769.5|197644.5|197771|197646|197757.7|197632.7|6
1725004190000|2024-08-30 07:49:50|197768.7|197643.7|197769.4|197644.4|197771.9|197646.9|197768.5|197643.5|4
1725004200000|2024-08-30 07:50:00|197769.8|197644.8|197783|197658|197783|197658|197769.8|197644.8|10
1725004220000|2024-08-30 07:50:20|197782.9|197657.9|197782.9|197657.9|197782.9|197657.9|197782.9|197657.9|1
1725004230000|2024-08-30 07:50:30|197781.8|197656.8|197782.7|197657.7|197782.7|197657.7|197781|197656|4
1725004250000|2024-08-30 07:50:50|197781.9|197656.9|197774|197649|197781.9|197656.9|197769.8|197644.8|6
1725004260000|2024-08-30 07:51:00|197776.2|197651.2|197773.4|197648.4|197786.4|197661.4|197773.4|197648.4|7
1725004270000|2024-08-30 07:51:10|197773.9|197648.9|197772.5|197647.5|197775.9|197650.9|197772.5|197647.5|5
1725004280000|2024-08-30 07:51:20|197771.6|197646.6|197771.6|197646.6|197771.6|197646.6|197771.6|197646.6|1
1725004290000|2024-08-30 07:51:30|197772.5|197647.5|197775.4|197650.4|197775.4|197650.4|197772.5|197647.5|2
1725004310000|2024-08-30 07:51:50|197772.3|197647.3|197772.2|197647.2|197772.3|197647.3|197772.2|197647.2|2
1725004330000|2024-08-30 07:52:10|197773.6|197648.6|197761.7|197636.7|197773.6|197648.6|197758.1|197633.1|8
1725004340000|2024-08-30 07:52:20|197764.9|197639.9|197763.4|197638.4|197766.5|197641.5|197760|197635|6
1725004350000|2024-08-30 07:52:30|197764.5|197639.5|197751.2|197626.2|197766.8|197641.8|197739.4|197614.4|9
1725004360000|2024-08-30 07:52:40|197745.9|197620.9|197744.7|197619.7|197760.5|197635.5|197742.4|197617.4|34
1725004370000|2024-08-30 07:52:50|197745.7|197620.7|197769|197644|197779.3|197654.3|197745.7|197620.7|17
1725004380000|2024-08-30 07:53:00|197767|197642|197766.3|197641.3|197767|197642|197766|197641|4
1725004390000|2024-08-30 07:53:10|197767.3|197642.3|197767.3|197642.3|197767.3|197642.3|197767.3|197642.3|1
1725004400000|2024-08-30 07:53:20|197763.6|197638.6|197766.6|197641.6|197767.3|197642.3|197763.6|197638.6|3
1725004420000|2024-08-30 07:53:40|197768.9|197643.9|197748.2|197623.2|197768.9|197643.9|197748.2|197623.2|12
1725004430000|2024-08-30 07:53:50|197754.8|197629.8|197766.7|197641.7|197770.4|197645.4|197754.8|197629.8|14
1725004440000|2024-08-30 07:54:00|197765.9|197640.9|197768.3|197643.3|197768.3|197643.3|197765.9|197640.9|5
1725004450000|2024-08-30 07:54:10|197772.6|197647.6|197768.5|197643.5|197772.6|197647.6|197768.5|197643.5|2
1725004480000|2024-08-30 07:54:40|197772.7|197647.7|197783|197658|197783|197658|197772.7|197647.7|2
1725004490000|2024-08-30 07:54:50|197776.3|197651.3|197770.7|197645.7|197778.3|197653.3|197770.7|197645.7|3
1725004500000|2024-08-30 07:55:00|197769.3|197644.3|197768.2|197643.2|197772.3|197647.3|197768.2|197643.2|7
1725004510000|2024-08-30 07:55:10|197767.3|197642.3|197781.2|197656.2|197781.2|197656.2|197767.3|197642.3|6
1725004530000|2024-08-30 07:55:30|197780.1|197655.1|197779.4|197654.4|197780.1|197655.1|197779.4|197654.4|2
1725004540000|2024-08-30 07:55:40|197778.3|197653.3|197783.2|197658.2|197783.2|197658.2|197778.3|197653.3|2
1725004550000|2024-08-30 07:55:50|197782.1|197657.1|197775.3|197650.3|197782.1|197657.1|197775.3|197650.3|3
1725004560000|2024-08-30 07:56:00|197775.2|197650.2|197774.4|197649.4|197779.5|197654.5|197774.4|197649.4|4
1725004570000|2024-08-30 07:56:10|197775.4|197650.4|197771.1|197646.1|197775.4|197650.4|197771.1|197646.1|2
1725004580000|2024-08-30 07:56:20|197769.2|197644.2|197770.5|197645.5|197770.5|197645.5|197769.2|197644.2|2
1725004600000|2024-08-30 07:56:40|197773.1|197648.1|197719.6|197594.6|197773.1|197648.1|197711.2|197586.2|24
1725004610000|2024-08-30 07:56:50|197717.4|197592.4|197706.4|197581.4|197719.6|197594.6|197704.7|197579.7|36
1725004620000|2024-08-30 07:57:00|197705.9|197580.9|197687.2|197562.2|197705.9|197580.9|197687.2|197562.2|19
1725004630000|2024-08-30 07:57:10|197691.3|197566.3|197689.9|197564.9|197693.1|197568.1|197687.4|197562.4|7
1725004650000|2024-08-30 07:57:30|197693|197568|197681.4|197556.4|197713.3|197588.3|197678.9|197553.9|21
1725004660000|2024-08-30 07:57:40|197682.5|197557.5|197674.3|197549.3|197687.1|197562.1|197674.3|197549.3|18
1725004670000|2024-08-30 07:57:50|197675.5|197550.5|197680.6|197555.6|197683.6|197558.6|197675.5|197550.5|24
1725004680000|2024-08-30 07:58:00|197678.7|197553.7|197676.2|197551.2|197680.5|197555.5|197676.2|197551.2|17
1725004690000|2024-08-30 07:58:10|197672.8|197547.8|197664.2|197539.2|197672.8|197547.8|197658.1|197533.1|19
1725004700000|2024-08-30 07:58:20|197665.8|197540.8|197660.5|197535.5|197667.1|197542.1|197660.5|197535.5|22
1725004710000|2024-08-30 07:58:30|197656.6|197531.6|197650.2|197525.2|197658.7|197533.7|197650.2|197525.2|15
1725004720000|2024-08-30 07:58:40|197652.1|197527.1|197656.3|197531.3|197670.4|197545.4|197650.4|197525.4|26
1725004730000|2024-08-30 07:58:50|197657.4|197532.4|197659.2|197534.2|197660.9|197535.9|197656.2|197531.2|17
1725004740000|2024-08-30 07:59:00|197659.8|197534.8|197660|197535|197661.9|197536.9|197656.9|197531.9|12
1725004750000|2024-08-30 07:59:10|197656.6|197531.6|197658.6|197533.6|197662.5|197537.5|197656.6|197531.6|16
1725004760000|2024-08-30 07:59:20|197658.2|197533.2|197659.4|197534.4|197662.2|197537.2|197658.2|197533.2|12
1725004770000|2024-08-30 07:59:30|197654.9|197529.9|197654.9|197529.9|197657.7|197532.7|197654.9|197529.9|14
1725004780000|2024-08-30 07:59:40|197657.6|197532.6|197655.4|197530.4|197661.6|197536.6|197653.9|197528.9|15
1725004790000|2024-08-30 07:59:50|197653.3|197528.3|197649.8|197524.8|197656.3|197531.3|197649.8|197524.8|13
1725004800000|2024-08-30 08:00:00|197647.1|197522.1|197654.9|197529.9|197669.4|197544.4|197647.1|197522.1|11
1725004810000|2024-08-30 08:00:10|197653.6|197528.6|197653.4|197528.4|197655.3|197530.3|197651.8|197526.8|7
1725004820000|2024-08-30 08:00:20|197655.6|197530.6|197655.2|197530.2|197659|197534|197654.9|197529.9|9
1725004830000|2024-08-30 08:00:30|197656|197531|197656|197531|197656|197531|197656|197531|1
1725004840000|2024-08-30 08:00:40|197654.8|197529.8|197653.7|197528.7|197655.7|197530.7|197645.9|197520.9|8
1725004860000|2024-08-30 08:01:00|197654.8|197529.8|197654.6|197529.6|197657.9|197532.9|197652.3|197527.3|10
1725004870000|2024-08-30 08:01:10|197653.3|197528.3|197657.3|197532.3|197658|197533|197653.3|197528.3|5
1725004880000|2024-08-30 08:01:20|197660.8|197535.8|197672.4|197547.4|197674|197549|197660.8|197535.8|5
1725004890000|2024-08-30 08:01:30|197671.9|197546.9|197662.9|197537.9|197671.9|197546.9|197662.9|197537.9|3
1725004900000|2024-08-30 08:01:40|197665.8|197540.8|197662.8|197537.8|197665.8|197540.8|197662.6|197537.6|4
1725004910000|2024-08-30 08:01:50|197666.3|197541.3|197666.4|197541.4|197674.1|197549.1|197666.3|197541.3|9
1725004920000|2024-08-30 08:02:00|197665.3|197540.3|197667.8|197542.8|197667.8|197542.8|197664|197539|7
1725004930000|2024-08-30 08:02:10|197667.1|197542.1|197650.2|197525.2|197667.1|197542.1|197634.4|197509.4|14
1725004940000|2024-08-30 08:02:20|197648.1|197523.1|197664.1|197539.1|197664.1|197539.1|197648.1|197523.1|6
1725004950000|2024-08-30 08:02:30|197663.6|197538.6|197663.6|197538.6|197663.6|197538.6|197663.6|197538.6|1
1725004960000|2024-08-30 08:02:40|197662.5|197537.5|197662.5|197537.5|197662.5|197537.5|197662.5|197537.5|1
1725004970000|2024-08-30 08:02:50|197654.4|197529.4|197662.7|197537.7|197662.7|197537.7|197653.4|197528.4|8
1725004980000|2024-08-30 08:03:00|197662.8|197537.8|197663.1|197538.1|197664.8|197539.8|197662.4|197537.4|9
1725004990000|2024-08-30 08:03:10|197665.5|197540.5|197638.3|197513.3|197665.5|197540.5|197636.7|197511.7|17
1725005000000|2024-08-30 08:03:20|197637.4|197512.4|197614|197489|197637.4|197512.4|197611.8|197486.8|11
1725005010000|2024-08-30 08:03:30|197617.8|197492.8|197625.3|197500.3|197627.9|197502.9|197617.8|197492.8|12
1725005020000|2024-08-30 08:03:40|197624.2|197499.2|197591.2|197466.2|197624.2|197499.2|197591.1|197466.1|7
1725005030000|2024-08-30 08:03:50|197593.5|197468.5|197616.9|197491.9|197623.9|197498.9|197593.5|197468.5|23
1725005040000|2024-08-30 08:04:00|197619.4|197494.4|197619.6|197494.6|197622.6|197497.6|197617.1|197492.1|20
1725005050000|2024-08-30 08:04:10|197620.2|197495.2|197674.6|197549.6|197680.8|197555.8|197619.9|197494.9|24
1725005060000|2024-08-30 08:04:20|197673.4|197548.4|197689.6|197564.6|197692.8|197567.8|197671.5|197546.5|19
1725005070000|2024-08-30 08:04:30|197692.5|197567.5|197676.3|197551.3|197692.5|197567.5|197672.2|197547.2|20
1725005080000|2024-08-30 08:04:40|197675.7|197550.7|197676.7|197551.7|197676.7|197551.7|197675|197550|5
1725005090000|2024-08-30 08:04:50|197681.1|197556.1|197674.6|197549.6|197681.1|197556.1|197674.6|197549.6|7
1725005100000|2024-08-30 08:05:00|197677.9|197552.9|197671.2|197546.2|197688.3|197563.3|197671.2|197546.2|15
1725005110000|2024-08-30 08:05:10|197668.2|197543.2|197673.5|197548.5|197678.1|197553.1|197668.2|197543.2|13
1725005120000|2024-08-30 08:05:20|197679.9|197554.9|197672.4|197547.4|197686.1|197561.1|197672.2|197547.2|14
1725005130000|2024-08-30 08:05:30|197676.1|197551.1|197674.4|197549.4|197679.1|197554.1|197672.5|197547.5|10
1725005140000|2024-08-30 08:05:40|197678|197553|197674|197549|197678|197553|197673.3|197548.3|15
1725005150000|2024-08-30 08:05:50|197674.2|197549.2|197674.3|197549.3|197678.2|197553.2|197673.7|197548.7|8
1725005160000|2024-08-30 08:06:00|197675.1|197550.1|197706|197581|197710.2|197585.2|197675.1|197550.1|18
1725005170000|2024-08-30 08:06:10|197704.8|197579.8|197706|197581|197706|197581|197704.8|197579.8|12
1725005180000|2024-08-30 08:06:20|197706.3|197581.3|197704.7|197579.7|197706.7|197581.7|197704.7|197579.7|11
1725005190000|2024-08-30 08:06:30|197704.4|197579.4|197631.1|197506.1|197704.4|197579.4|197631.1|197506.1|6
1725005200000|2024-08-30 08:06:40|197598|197473|197648.6|197523.6|197648.6|197523.6|197598|197473|17
1725005210000|2024-08-30 08:06:50|197646.5|197521.5|197640.3|197515.3|197651.2|197526.2|197640.3|197515.3|11
1725005220000|2024-08-30 08:07:00|197641.7|197516.7|197654.2|197529.2|197655.6|197530.6|197640.2|197515.2|16
1725005230000|2024-08-30 08:07:10|197655.5|197530.5|197664.3|197539.3|197666.9|197541.9|197655.5|197530.5|5
1725005240000|2024-08-30 08:07:20|197663.1|197538.1|197663.2|197538.2|197666.4|197541.4|197661.5|197536.5|12
1725005250000|2024-08-30 08:07:30|197663.3|197538.3|197661.1|197536.1|197666.6|197541.6|197661.1|197536.1|24
1725005260000|2024-08-30 08:07:40|197662.8|197537.8|197637.9|197512.9|197664.8|197539.8|197637.9|197512.9|35
1725005270000|2024-08-30 08:07:50|197639.8|197514.8|197644|197519|197646.5|197521.5|197637.5|197512.5|18
1725005300000|2024-08-30 08:08:20|197642.3|197517.3|197642.3|197517.3|197642.3|197517.3|197642.3|197517.3|1
1725005310000|2024-08-30 08:08:30|197642.2|197517.2|197581.6|197456.6|197646.8|197521.8|197575.7|197450.7|10
1725005320000|2024-08-30 08:08:40|197579.9|197454.9|197558.4|197433.4|197579.9|197454.9|197551.8|197426.8|23
1725005330000|2024-08-30 08:08:50|197559.6|197434.6|197534|197409|197559.6|197434.6|197528.8|197403.8|32
1725005340000|2024-08-30 08:09:00|197533.7|197408.7|197555.7|197430.7|197563.4|197438.4|197533|197408|20
1725005350000|2024-08-30 08:09:10|197555|197430|197553.7|197428.7|197555.5|197430.5|197553.7|197428.7|3
1725005360000|2024-08-30 08:09:20|197554.9|197429.9|197534.1|197409.1|197558.6|197433.6|197532.3|197407.3|26
1725005370000|2024-08-30 08:09:30|197531.2|197406.2|197535.4|197410.4|197540.5|197415.5|197531.2|197406.2|38
1725005380000|2024-08-30 08:09:40|197537.4|197412.4|197546|197421|197548.8|197423.8|197530.9|197405.9|34
1725005390000|2024-08-30 08:09:50|197542.3|197417.3|197539.5|197414.5|197547|197422|197537.7|197412.7|34
1725005400000|2024-08-30 08:10:00|197540.4|197415.4|197538.2|197413.2|197543.1|197418.1|197534.9|197409.9|31
1725005410000|2024-08-30 08:10:10|197535.2|197410.2|197507.3|197382.3|197544|197419|197504.8|197379.8|31
1725005420000|2024-08-30 08:10:20|197508.3|197383.3|197504.8|197379.8|197509.6|197384.6|197503.1|197378.1|29
1725005430000|2024-08-30 08:10:30|197504.9|197379.9|197493.6|197368.6|197506.4|197381.4|197480.4|197355.4|26
1725005440000|2024-08-30 08:10:40|197494|197369|197459|197334|197496.7|197371.7|197458.3|197333.3|12
1725005450000|2024-08-30 08:10:50|197460.6|197335.6|197423.1|197298.1|197470.3|197345.3|197421.3|197296.3|13
1725005460000|2024-08-30 08:11:00|197424.5|197299.5|197382.6|197257.6|197434.4|197309.4|197370.5|197245.5|24
1725005470000|2024-08-30 08:11:10|197380.6|197255.6|197381.6|197256.6|197384.7|197259.7|197378|197253|29
1725005480000|2024-08-30 08:11:20|197390.7|197265.7|197395.3|197270.3|197399.6|197274.6|197390.3|197265.3|14
1725005490000|2024-08-30 08:11:30|197395.9|197270.9|197392.8|197267.8|197399|197274|197379|197254|21
1725005500000|2024-08-30 08:11:40|197396.6|197271.6|197425.4|197300.4|197428.1|197303.1|197392.4|197267.4|30
1725005510000|2024-08-30 08:11:50|197423|197298|197432.6|197307.6|197437.1|197312.1|197420.6|197295.6|25
1725005520000|2024-08-30 08:12:00|197436.6|197311.6|197429.8|197304.8|197436.6|197311.6|197429.8|197304.8|11
1725005530000|2024-08-30 08:12:10|197434.1|197309.1|197456|197331|197459.5|197334.5|197434.1|197309.1|13
1725005540000|2024-08-30 08:12:20|197456.6|197331.6|197456.3|197331.3|197456.6|197331.6|197456.3|197331.3|2
1725005550000|2024-08-30 08:12:30|197455.5|197330.5|197436.1|197311.1|197455.5|197330.5|197434.7|197309.7|9
1725005560000|2024-08-30 08:12:40|197435.7|197310.7|197443.1|197318.1|197447|197322|197434.4|197309.4|18
1725005570000|2024-08-30 08:12:50|197442.7|197317.7|197443.4|197318.4|197446.6|197321.6|197442.7|197317.7|10
1725005580000|2024-08-30 08:13:00|197446.7|197321.7|197441.1|197316.1|197446.7|197321.7|197441.1|197316.1|7
1725005590000|2024-08-30 08:13:10|197443.7|197318.7|197447.9|197322.9|197448.8|197323.8|197435.9|197310.9|10
1725005600000|2024-08-30 08:13:20|197452.6|197327.6|197439.1|197314.1|197461.9|197336.9|197439.1|197314.1|19
1725005610000|2024-08-30 08:13:30|197443.8|197318.8|197443.3|197318.3|197443.8|197318.8|197438.6|197313.6|19
1725005620000|2024-08-30 08:13:40|197446.1|197321.1|197439.8|197314.8|197446.1|197321.1|197439.8|197314.8|3
1725005630000|2024-08-30 08:13:50|197437.2|197312.2|197461.5|197336.5|197462.8|197337.8|197437.2|197312.2|14
1725005640000|2024-08-30 08:14:00|197462.7|197337.7|197458.3|197333.3|197462.9|197337.9|197441.4|197316.4|14
1725005650000|2024-08-30 08:14:10|197456.7|197331.7|197459.3|197334.3|197460.2|197335.2|197455.2|197330.2|8
1725005660000|2024-08-30 08:14:20|197459.2|197334.2|197454.4|197329.4|197459.2|197334.2|197454.4|197329.4|5
1725005670000|2024-08-30 08:14:30|197455.1|197330.1|197460.4|197335.4|197461.8|197336.8|197455.1|197330.1|8
1725005680000|2024-08-30 08:14:40|197461.3|197336.3|197457.5|197332.5|197461.3|197336.3|197453.5|197328.5|13
1725005690000|2024-08-30 08:14:50|197457.9|197332.9|197456|197331|197460.1|197335.1|197455.3|197330.3|17
1725005700000|2024-08-30 08:15:00|197454.9|197329.9|197458.6|197333.6|197462|197337|197453.7|197328.7|12
1725005710000|2024-08-30 08:15:10|197457.5|197332.5|197462.3|197337.3|197462.6|197337.6|197457.5|197332.5|4
1725005720000|2024-08-30 08:15:20|197461.2|197336.2|197456.9|197331.9|197461.2|197336.2|197456.9|197331.9|7
1725005730000|2024-08-30 08:15:30|197452.5|197327.5|197454.2|197329.2|197454.5|197329.5|197452.5|197327.5|5
1725005740000|2024-08-30 08:15:40|197452.7|197327.7|197451.6|197326.6|197452.7|197327.7|197451.6|197326.6|2
1725005750000|2024-08-30 08:15:50|197452.4|197327.4|197451.7|197326.7|197452.4|197327.4|197451.7|197326.7|2
1725005760000|2024-08-30 08:16:00|197452.1|197327.1|197454.9|197329.9|197457.3|197332.3|197452.1|197327.1|7
1725005770000|2024-08-30 08:16:10|197453.4|197328.4|197453.6|197328.6|197456.3|197331.3|197449.5|197324.5|11
1725005780000|2024-08-30 08:16:20|197453|197328|197450.6|197325.6|197453.7|197328.7|197450.5|197325.5|7
1725005790000|2024-08-30 08:16:30|197452.2|197327.2|197452.2|197327.2|197452.2|197327.2|197452.2|197327.2|1
1725005800000|2024-08-30 08:16:40|197451.1|197326.1|197457.8|197332.8|197461.6|197336.6|197451|197326|9
1725005810000|2024-08-30 08:16:50|197457|197332|197456.5|197331.5|197457|197332|197454.3|197329.3|8
1725005820000|2024-08-30 08:17:00|197455.8|197330.8|197465.5|197340.5|197494.6|197369.6|197454.9|197329.9|12
1725005830000|2024-08-30 08:17:10|197464.7|197339.7|197443.2|197318.2|197464.7|197339.7|197443|197318|8
1725005840000|2024-08-30 08:17:20|197444.1|197319.1|197451.2|197326.2|197451.2|197326.2|197444.1|197319.1|8
1725005850000|2024-08-30 08:17:30|197450.2|197325.2|197445.6|197320.6|197452.3|197327.3|197445.6|197320.6|11
1725005860000|2024-08-30 08:17:40|197447.1|197322.1|197448.9|197323.9|197450.1|197325.1|197447.1|197322.1|3
1725005870000|2024-08-30 08:17:50|197450.1|197325.1|197455.8|197330.8|197456.2|197331.2|197450.1|197325.1|5
1725005880000|2024-08-30 08:18:00|197454.9|197329.9|197453.1|197328.1|197454.9|197329.9|197453.1|197328.1|2
1725005890000|2024-08-30 08:18:10|197454.1|197329.1|197479.3|197354.3|197491.9|197366.9|197454.1|197329.1|12
1725005900000|2024-08-30 08:18:20|197480.3|197355.3|197482.9|197357.9|197482.9|197357.9|197479.3|197354.3|5
1725005910000|2024-08-30 08:18:30|197481.1|197356.1|197481.1|197356.1|197483.1|197358.1|197481.1|197356.1|5
1725005920000|2024-08-30 08:18:40|197480.1|197355.1|197448.2|197323.2|197481.1|197356.1|197440.5|197315.5|9
1725005930000|2024-08-30 08:18:50|197447.1|197322.1|197449.5|197324.5|197453.8|197328.8|197447.1|197322.1|8
1725005940000|2024-08-30 08:19:00|197447.3|197322.3|197444.4|197319.4|197447.3|197322.3|197444.4|197319.4|3
1725005950000|2024-08-30 08:19:10|197443.8|197318.8|197449|197324|197449|197324|197431.3|197306.3|15
1725005960000|2024-08-30 08:19:20|197448.8|197323.8|197446.2|197321.2|197448.8|197323.8|197444.8|197319.8|6
1725005970000|2024-08-30 08:19:30|197444.5|197319.5|197443.2|197318.2|197447.1|197322.1|197443.2|197318.2|4
1725005980000|2024-08-30 08:19:40|197442.5|197317.5|197443.6|197318.6|197443.6|197318.6|197442.5|197317.5|2
1725005990000|2024-08-30 08:19:50|197444.5|197319.5|197444|197319|197444.5|197319.5|197444|197319|2
1725006000000|2024-08-30 08:20:00|197459.9|197334.9|197461.3|197336.3|197461.8|197336.8|197459.9|197334.9|6
1725006010000|2024-08-30 08:20:10|197459.1|197334.1|197458.8|197333.8|197461.9|197336.9|197458.8|197333.8|4
1725006020000|2024-08-30 08:20:20|197459.8|197334.8|197466.6|197341.6|197467.1|197342.1|197458.9|197333.9|5
1725006030000|2024-08-30 08:20:30|197464.8|197339.8|197472.1|197347.1|197472.1|197347.1|197464.8|197339.8|9
1725006040000|2024-08-30 08:20:40|197471.1|197346.1|197475.1|197350.1|197475.1|197350.1|197464.1|197339.1|20
1725006050000|2024-08-30 08:20:50|197472|197347|197469.8|197344.8|197472|197347|197467.8|197342.8|9
1725006060000|2024-08-30 08:21:00|197469.5|197344.5|197467.3|197342.3|197472.2|197347.2|197467.3|197342.3|18
1725006070000|2024-08-30 08:21:10|197468|197343|197470.2|197345.2|197470.2|197345.2|197467.4|197342.4|6
1725006080000|2024-08-30 08:21:20|197462.2|197337.2|197461.6|197336.6|197468.5|197343.5|197449.9|197324.9|37
1725006090000|2024-08-30 08:21:30|197461|197336|197430.5|197305.5|197465.3|197340.3|197421.9|197296.9|22
1725006100000|2024-08-30 08:21:40|197430|197305|197436.4|197311.4|197452.8|197327.8|197430|197305|8
1725006110000|2024-08-30 08:21:50|197437.5|197312.5|197444.4|197319.4|197444.4|197319.4|197433.9|197308.9|14
1725006120000|2024-08-30 08:22:00|197443.8|197318.8|197443.8|197318.8|197443.8|197318.8|197443.8|197318.8|1
1725006130000|2024-08-30 08:22:10|197443.4|197318.4|197482.6|197357.6|197489.2|197364.2|197442.3|197317.3|15
1725006140000|2024-08-30 08:22:20|197482.8|197357.8|197516.2|197391.2|197516.6|197391.6|197481.8|197356.8|19
1725006150000|2024-08-30 08:22:30|197515|197390|197515.4|197390.4|197516.7|197391.7|197513.9|197388.9|10
1725006160000|2024-08-30 08:22:40|197517|197392|197517.1|197392.1|197517.1|197392.1|197515.6|197390.6|10
1725006170000|2024-08-30 08:22:50|197515.9|197390.9|197515.3|197390.3|197516.5|197391.5|197515.2|197390.2|4
1725006180000|2024-08-30 08:23:00|197514.5|197389.5|197515.1|197390.1|197515.1|197390.1|197512.4|197387.4|10
1725006190000|2024-08-30 08:23:10|197513.9|197388.9|197587.3|197462.3|197587.8|197462.8|197513.9|197388.9|22
1725006200000|2024-08-30 08:23:20|197587|197462|197588.6|197463.6|197588.6|197463.6|197587|197462|3
1725006210000|2024-08-30 08:23:30|197586.8|197461.8|197588.8|197463.8|197588.8|197463.8|197585.7|197460.7|4
1725006220000|2024-08-30 08:23:40|197589.8|197464.8|197583|197458|197589.8|197464.8|197583|197458|4
1725006230000|2024-08-30 08:23:50|197569.5|197444.5|197589.1|197464.1|197589.1|197464.1|197569.5|197444.5|13
1725006240000|2024-08-30 08:24:00|197590.3|197465.3|197591.6|197466.6|197591.6|197466.6|197590.3|197465.3|4
1725006250000|2024-08-30 08:24:10|197593.1|197468.1|197596.9|197471.9|197609.1|197484.1|197593.1|197468.1|11
1725006260000|2024-08-30 08:24:20|197598|197473|197598.2|197473.2|197599.6|197474.6|197595.5|197470.5|14
1725006270000|2024-08-30 08:24:30|197597.9|197472.9|197588.9|197463.9|197600.2|197475.2|197587.7|197462.7|10
1725006290000|2024-08-30 08:24:50|197589.9|197464.9|197592.2|197467.2|197592.2|197467.2|197588.9|197463.9|5
1725006300000|2024-08-30 08:25:00|197593.4|197468.4|197580.2|197455.2|197595.6|197470.6|197568|197443|18
1725006310000|2024-08-30 08:25:10|197579.1|197454.1|197662.6|197537.6|197668.9|197543.9|197576.1|197451.1|17
1725006320000|2024-08-30 08:25:20|197658.8|197533.8|197667.9|197542.9|197667.9|197542.9|197658.8|197533.8|8
1725006330000|2024-08-30 08:25:30|197667.1|197542.1|197665.8|197540.8|197667.1|197542.1|197661.2|197536.2|11
1725006340000|2024-08-30 08:25:40|197664.6|197539.6|197657.2|197532.2|197664.9|197539.9|197656.9|197531.9|13
1725006350000|2024-08-30 08:25:50|197658.9|197533.9|197656.7|197531.7|197658.9|197533.9|197652.4|197527.4|11
1725006360000|2024-08-30 08:26:00|197656.8|197531.8|197657.3|197532.3|197657.8|197532.8|197652.4|197527.4|19
1725006370000|2024-08-30 08:26:10|197652.6|197527.6|197627.2|197502.2|197656.7|197531.7|197625.3|197500.3|10
1725006380000|2024-08-30 08:26:20|197625.4|197500.4|197622.3|197497.3|197625.4|197500.4|197622.3|197497.3|4
1725006390000|2024-08-30 08:26:30|197619.4|197494.4|197604|197479|197619.4|197494.4|197602.9|197477.9|11
1725006400000|2024-08-30 08:26:40|197603.2|197478.2|197603.5|197478.5|197605.2|197480.2|197603.2|197478.2|8
1725006410000|2024-08-30 08:26:50|197604.8|197479.8|197615.8|197490.8|197615.8|197490.8|197602.2|197477.2|7
1725006420000|2024-08-30 08:27:00|197614.7|197489.7|197619.2|197494.2|197620.2|197495.2|197614.7|197489.7|13
1725006430000|2024-08-30 08:27:10|197616.7|197491.7|197616.1|197491.1|197619.2|197494.2|197607.5|197482.5|38
1725006440000|2024-08-30 08:27:20|197616|197491|197606|197481|197616|197491|197601.6|197476.6|30
1725006450000|2024-08-30 08:27:30|197605.2|197480.2|197616.6|197491.6|197617.1|197492.1|197603.1|197478.1|19
1725006460000|2024-08-30 08:27:40|197617.8|197492.8|197617.9|197492.9|197618.9|197493.9|197615|197490|6
1725006470000|2024-08-30 08:27:50|197618.5|197493.5|197620.7|197495.7|197621.1|197496.1|197617.9|197492.9|19
1725006480000|2024-08-30 08:28:00|197619.3|197494.3|197602.2|197477.2|197620.5|197495.5|197596.9|197471.9|14
1725006490000|2024-08-30 08:28:10|197595.3|197470.3|197593.5|197468.5|197597.9|197472.9|197589.8|197464.8|7
1725006500000|2024-08-30 08:28:20|197593.1|197468.1|197591.4|197466.4|197594.1|197469.1|197591.4|197466.4|8
1725006510000|2024-08-30 08:28:30|197592.5|197467.5|197546.9|197421.9|197592.5|197467.5|197536.9|197411.9|17
1725006520000|2024-08-30 08:28:40|197542.5|197417.5|197547.6|197422.6|197548.5|197423.5|197542.5|197417.5|7
1725006530000|2024-08-30 08:28:50|197546.6|197421.6|197546.6|197421.6|197547.7|197422.7|197544|197419|13
1725006540000|2024-08-30 08:29:00|197542.8|197417.8|197542.8|197417.8|197542.8|197417.8|197542.8|197417.8|1
1725006550000|2024-08-30 08:29:10|197543.3|197418.3|197543.6|197418.6|197545.1|197420.1|197542.6|197417.6|13
1725006560000|2024-08-30 08:29:20|197542.7|197417.7|197545.2|197420.2|197545.2|197420.2|197542.7|197417.7|5
1725006570000|2024-08-30 08:29:30|197546.6|197421.6|197545.9|197420.9|197546.6|197421.6|197544.4|197419.4|7
1725006580000|2024-08-30 08:29:40|197547.7|197422.7|197547.5|197422.5|197547.7|197422.7|197545.7|197420.7|3
1725006590000|2024-08-30 08:29:50|197545.7|197420.7|197547.4|197422.4|197549.1|197424.1|197545.7|197420.7|5
1725006600000|2024-08-30 08:30:00|197547.8|197422.8|197565.8|197440.8|197566.5|197441.5|197547.8|197422.8|10
1725006610000|2024-08-30 08:30:10|197563|197438|197566.2|197441.2|197566.7|197441.7|197562.6|197437.6|7
1725006620000|2024-08-30 08:30:20|197562.9|197437.9|197566.5|197441.5|197566.5|197441.5|197562.9|197437.9|7
1725006630000|2024-08-30 08:30:30|197562.8|197437.8|197569|197444|197577.9|197452.9|197562.8|197437.8|17
1725006640000|2024-08-30 08:30:40|197569.9|197444.9|197566.4|197441.4|197570.1|197445.1|197562.9|197437.9|29
1725006650000|2024-08-30 08:30:50|197566.8|197441.8|197571.9|197446.9|197575.3|197450.3|197563.8|197438.8|39
1725006660000|2024-08-30 08:31:00|197569.7|197444.7|197571.8|197446.8|197579.7|197454.7|197569.1|197444.1|39
1725006670000|2024-08-30 08:31:10|197568.3|197443.3|197572.4|197447.4|197573.3|197448.3|197564.3|197439.3|32
1725006680000|2024-08-30 08:31:20|197570.2|197445.2|197488.2|197363.2|197570.2|197445.2|197475.2|197350.2|21
1725006690000|2024-08-30 08:31:30|197488.3|197363.3|197489.5|197364.5|197489.5|197364.5|197486|197361|9
1725006700000|2024-08-30 08:31:40|197488.9|197363.9|197487.7|197362.7|197488.9|197363.9|197487.7|197362.7|2
1725006710000|2024-08-30 08:31:50|197488.8|197363.8|197487.4|197362.4|197488.8|197363.8|197487.4|197362.4|5
1725006720000|2024-08-30 08:32:00|197484.3|197359.3|197495.8|197370.8|197495.8|197370.8|197484.3|197359.3|9
1725006730000|2024-08-30 08:32:10|197494.5|197369.5|197495.6|197370.6|197495.6|197370.6|197491.3|197366.3|5
1725006740000|2024-08-30 08:32:20|197496.8|197371.8|197495.4|197370.4|197497|197372|197495.4|197370.4|3
1725006750000|2024-08-30 08:32:30|197495.3|197370.3|197505.8|197380.8|197515.9|197390.9|197495.3|197370.3|10
1725006760000|2024-08-30 08:32:40|197503.8|197378.8|197512|197387|197512|197387|197501.3|197376.3|12
1725006770000|2024-08-30 08:32:50|197510.8|197385.8|197510.8|197385.8|197514|197389|197509.3|197384.3|15
1725006780000|2024-08-30 08:33:00|197511.5|197386.5|197507.2|197382.2|197512.1|197387.1|197507.2|197382.2|8
1725006790000|2024-08-30 08:33:10|197507.9|197382.9|197505.7|197380.7|197508.1|197383.1|197502.9|197377.9|7
1725006800000|2024-08-30 08:33:20|197507.3|197382.3|197505.1|197380.1|197508.8|197383.8|197503.8|197378.8|8
1725006810000|2024-08-30 08:33:30|197506.1|197381.1|197482.3|197357.3|197506.1|197381.1|197474.5|197349.5|12
1725006820000|2024-08-30 08:33:40|197482.9|197357.9|197517.6|197392.6|197518.2|197393.2|197482.3|197357.3|20
1725006830000|2024-08-30 08:33:50|197518.1|197393.1|197512.4|197387.4|197518.1|197393.1|197507.7|197382.7|7
1725006840000|2024-08-30 08:34:00|197491.1|197366.1|197510.1|197385.1|197514.8|197389.8|197491.1|197366.1|14
1725006850000|2024-08-30 08:34:10|197511.7|197386.7|197476.8|197351.8|197520.2|197395.2|197472.3|197347.3|21
1725006860000|2024-08-30 08:34:20|197474.8|197349.8|197466.9|197341.9|197477.6|197352.6|197461.5|197336.5|8
1725006870000|2024-08-30 08:34:30|197463.4|197338.4|197425.5|197300.5|197463.4|197338.4|197407.7|197282.7|20
1725006880000|2024-08-30 08:34:40|197425.2|197300.2|197406.3|197281.3|197426.2|197301.2|197403.7|197278.7|20
1725006890000|2024-08-30 08:34:50|197405.3|197280.3|197423.3|197298.3|197424.3|197299.3|197405.1|197280.1|13
1725006900000|2024-08-30 08:35:00|197422.1|197297.1|197421.8|197296.8|197423.4|197298.4|197420.9|197295.9|6
1725006910000|2024-08-30 08:35:10|197423|197298|197426.8|197301.8|197428.8|197303.8|197422|197297|14
1725006920000|2024-08-30 08:35:20|197427.8|197302.8|197422.7|197297.7|197427.8|197302.8|197416.2|197291.2|16
1725006930000|2024-08-30 08:35:30|197428.7|197303.7|197433.3|197308.3|197433.3|197308.3|197424.4|197299.4|10
1725006940000|2024-08-30 08:35:40|197436|197311|197469.5|197344.5|197471.6|197346.6|197436|197311|5
1725006950000|2024-08-30 08:35:50|197470.2|197345.2|197456.8|197331.8|197477.8|197352.8|197453.2|197328.2|21
1725006960000|2024-08-30 08:36:00|197457.5|197332.5|197453|197328|197458|197333|197444.6|197319.6|12
1725006970000|2024-08-30 08:36:10|197453.5|197328.5|197455.2|197330.2|197455.2|197330.2|197453.5|197328.5|7
1725006980000|2024-08-30 08:36:20|197454.2|197329.2|197455|197330|197455.9|197330.9|197454.2|197329.2|7
1725006990000|2024-08-30 08:36:30|197452.1|197327.1|197467.1|197342.1|197467.1|197342.1|197452.1|197327.1|10
1725007000000|2024-08-30 08:36:40|197465.9|197340.9|197467|197342|197467|197342|197456.9|197331.9|26
1725007010000|2024-08-30 08:36:50|197468.6|197343.6|197460.6|197335.6|197468.6|197343.6|197458.7|197333.7|5
1725007020000|2024-08-30 08:37:00|197460.9|197335.9|197498.9|197373.9|197502.4|197377.4|197459.8|197334.8|9
1725007030000|2024-08-30 08:37:10|197500.1|197375.1|197501.2|197376.2|197503.3|197378.3|197500.1|197375.1|5
1725007040000|2024-08-30 08:37:20|197501.5|197376.5|197501.3|197376.3|197502.5|197377.5|197501.3|197376.3|4
1725007050000|2024-08-30 08:37:30|197502.6|197377.6|197500.2|197375.2|197505.3|197380.3|197497.9|197372.9|14
1725007060000|2024-08-30 08:37:40|197497.7|197372.7|197499.7|197374.7|197502|197377|197497.7|197372.7|8
1725007070000|2024-08-30 08:37:50|197501|197376|197499.4|197374.4|197506.9|197381.9|197496.6|197371.6|14
1725007080000|2024-08-30 08:38:00|197501.9|197376.9|197500.7|197375.7|197503.5|197378.5|197497.9|197372.9|6
1725007090000|2024-08-30 08:38:10|197497.9|197372.9|197507.1|197382.1|197509.6|197384.6|197497.9|197372.9|9
1725007100000|2024-08-30 08:38:20|197507.5|197382.5|197505.7|197380.7|197507.5|197382.5|197505.4|197380.4|10
1725007110000|2024-08-30 08:38:30|197505.2|197380.2|197505.7|197380.7|197505.7|197380.7|197505.2|197380.2|4
1725007120000|2024-08-30 08:38:40|197505.4|197380.4|197460.9|197335.9|197505.4|197380.4|197439.1|197314.1|10
1725007130000|2024-08-30 08:38:50|197460.5|197335.5|197463.7|197338.7|197464|197339|197460.4|197335.4|8
1725007140000|2024-08-30 08:39:00|197465.3|197340.3|197459.1|197334.1|197465.3|197340.3|197459.1|197334.1|22
1725007150000|2024-08-30 08:39:10|197460.3|197335.3|197461.9|197336.9|197462.2|197337.2|197459.9|197334.9|7
1725007160000|2024-08-30 08:39:20|197461.3|197336.3|197461.7|197336.7|197462.1|197337.1|197458.4|197333.4|13
1725007170000|2024-08-30 08:39:30|197460.1|197335.1|197461|197336|197461.4|197336.4|197460.1|197335.1|4
1725007180000|2024-08-30 08:39:40|197462.4|197337.4|197465.7|197340.7|197465.7|197340.7|197460.9|197335.9|5
1725007190000|2024-08-30 08:39:50|197466.9|197341.9|197531.5|197406.5|197534.8|197409.8|197466.9|197341.9|7
1725007200000|2024-08-30 08:40:00|197530.4|197405.4|197536.4|197411.4|197537.9|197412.9|197530.4|197405.4|9
1725007210000|2024-08-30 08:40:10|197536.2|197411.2|197519.4|197394.4|197536.2|197411.2|197509.3|197384.3|15
1725007220000|2024-08-30 08:40:20|197520|197395|197529.5|197404.5|197529.5|197404.5|197520|197395|5
1725007230000|2024-08-30 08:40:30|197526.4|197401.4|197529.7|197404.7|197529.7|197404.7|197525.9|197400.9|9
1725007240000|2024-08-30 08:40:40|197528|197403|197537.9|197412.9|197538.1|197413.1|197526.2|197401.2|8
1725007250000|2024-08-30 08:40:50|197537.7|197412.7|197538.3|197413.3|197538.3|197413.3|197537|197412|3
1725007260000|2024-08-30 08:41:00|197539.3|197414.3|197538|197413|197539.3|197414.3|197534.7|197409.7|7
1725007270000|2024-08-30 08:41:10|197538.2|197413.2|197539.7|197414.7|197545.7|197420.7|197536.6|197411.6|18
1725007280000|2024-08-30 08:41:20|197541.1|197416.1|197540.4|197415.4|197541.1|197416.1|197538.9|197413.9|6
1725007290000|2024-08-30 08:41:30|197540|197415|197542.3|197417.3|197542.3|197417.3|197535.1|197410.1|9
1725007300000|2024-08-30 08:41:40|197543.7|197418.7|197569.7|197444.7|197569.7|197444.7|197540.7|197415.7|10
1725007310000|2024-08-30 08:41:50|197570.9|197445.9|197573.8|197448.8|197575.8|197450.8|197566.6|197441.6|31
1725007320000|2024-08-30 08:42:00|197575.9|197450.9|197607.6|197482.6|197607.6|197482.6|197573.4|197448.4|21
1725007330000|2024-08-30 08:42:10|197607.9|197482.9|197606.2|197481.2|197608.3|197483.3|197603.8|197478.8|11
1725007340000|2024-08-30 08:42:20|197607.4|197482.4|197603.4|197478.4|197607.4|197482.4|197603.4|197478.4|11
1725007350000|2024-08-30 08:42:30|197606.6|197481.6|197604|197479|197606.8|197481.8|197599.5|197474.5|13
1725007360000|2024-08-30 08:42:40|197604.6|197479.6|197604.7|197479.7|197604.7|197479.7|197603.5|197478.5|6
1725007370000|2024-08-30 08:42:50|197605.7|197480.7|197618.7|197493.7|197621.1|197496.1|197605.7|197480.7|5
1725007380000|2024-08-30 08:43:00|197621.1|197496.1|197692.1|197567.1|197692.3|197567.3|197620.8|197495.8|17
1725007390000|2024-08-30 08:43:10|197690.7|197565.7|197692.8|197567.8|197692.8|197567.8|197690.1|197565.1|19
1725007400000|2024-08-30 08:43:20|197692.2|197567.2|197665.3|197540.3|197692.2|197567.2|197659|197534|14
1725007410000|2024-08-30 08:43:30|197666.5|197541.5|197666.5|197541.5|197666.5|197541.5|197666.5|197541.5|1
1725007420000|2024-08-30 08:43:40|197664.5|197539.5|197717.5|197592.5|197717.8|197592.8|197662.6|197537.6|6
1725007430000|2024-08-30 08:43:50|197716.4|197591.4|197716.6|197591.6|197716.6|197591.6|197716.4|197591.4|2
1725007440000|2024-08-30 08:44:00|197715|197590|197714|197589|197715|197590|197714|197589|2
1725007450000|2024-08-30 08:44:10|197715.2|197590.2|197733|197608|197733|197608|197713.7|197588.7|7
1725007460000|2024-08-30 08:44:20|197731.3|197606.3|197732.6|197607.6|197734.8|197609.8|197727.2|197602.2|29
1725007470000|2024-08-30 08:44:30|197733.9|197608.9|197727.9|197602.9|197733.9|197608.9|197727.9|197602.9|32
1725007480000|2024-08-30 08:44:40|197729.2|197604.2|197706.5|197581.5|197732.2|197607.2|197706.5|197581.5|18
1725007490000|2024-08-30 08:44:50|197707.9|197582.9|197709.7|197584.7|197711.4|197586.4|197707.9|197582.9|5
1725007500000|2024-08-30 08:45:00|197706.4|197581.4|197677.6|197552.6|197706.4|197581.4|197671|197546|11
1725007510000|2024-08-30 08:45:10|197684|197559|197684.7|197559.7|197687|197562|197676.1|197551.1|12
1725007520000|2024-08-30 08:45:20|197686.4|197561.4|197705|197580|197705|197580|197684.4|197559.4|17
1725007530000|2024-08-30 08:45:30|197704.6|197579.6|197702.3|197577.3|197704.6|197579.6|197698.2|197573.2|7
1725007540000|2024-08-30 08:45:40|197697.9|197572.9|197704.4|197579.4|197705.5|197580.5|197694|197569|5
1725007550000|2024-08-30 08:45:50|197701.7|197576.7|197694.3|197569.3|197701.7|197576.7|197690.8|197565.8|9
1725007560000|2024-08-30 08:46:00|197691.4|197566.4|197653.2|197528.2|197691.5|197566.5|197651.9|197526.9|15
1725007570000|2024-08-30 08:46:10|197651.8|197526.8|197644.5|197519.5|197653|197528|197640.2|197515.2|13
1725007580000|2024-08-30 08:46:20|197643.7|197518.7|197638.1|197513.1|197645.2|197520.2|197633.6|197508.6|9
1725007590000|2024-08-30 08:46:30|197637.4|197512.4|197634.5|197509.5|197637.4|197512.4|197633.3|197508.3|5
1725007600000|2024-08-30 08:46:40|197635.2|197510.2|197637.7|197512.7|197638.7|197513.7|197635.2|197510.2|14
1725007610000|2024-08-30 08:46:50|197638.2|197513.2|197637.4|197512.4|197638.2|197513.2|197637.4|197512.4|4
1725007620000|2024-08-30 08:47:00|197636.1|197511.1|197641.8|197516.8|197643.8|197518.8|197636.1|197511.1|5
1725007630000|2024-08-30 08:47:10|197642.6|197517.6|197637.6|197512.6|197642.6|197517.6|197637.6|197512.6|2
1725007640000|2024-08-30 08:47:20|197638.9|197513.9|197635.3|197510.3|197641.1|197516.1|197634.1|197509.1|16
1725007650000|2024-08-30 08:47:30|197636.5|197511.5|197628.5|197503.5|197636.5|197511.5|197628.5|197503.5|3
1725007670000|2024-08-30 08:47:50|197627.8|197502.8|197634.6|197509.6|197634.6|197509.6|197627.8|197502.8|2
1725007680000|2024-08-30 08:48:00|197635.9|197510.9|197636.2|197511.2|197636.2|197511.2|197634.8|197509.8|4
1725007690000|2024-08-30 08:48:10|197636.3|197511.3|197644.5|197519.5|197644.5|197519.5|197634.8|197509.8|4
1725007700000|2024-08-30 08:48:20|197646.4|197521.4|197668.6|197543.6|197673.6|197548.6|197646.4|197521.4|14
1725007710000|2024-08-30 08:48:30|197666.6|197541.6|197655.8|197530.8|197666.6|197541.6|197655.8|197530.8|7
1725007720000|2024-08-30 08:48:40|197659.5|197534.5|197684.4|197559.4|197704.2|197579.2|197655|197530|28
1725007730000|2024-08-30 08:48:50|197684|197559|197678.6|197553.6|197685.8|197560.8|197677.9|197552.9|26
1725007740000|2024-08-30 08:49:00|197678.2|197553.2|197680.8|197555.8|197681.8|197556.8|197678.2|197553.2|19
1725007750000|2024-08-30 08:49:10|197681.8|197556.8|197679.5|197554.5|197681.8|197556.8|197677.7|197552.7|16
1725007760000|2024-08-30 08:49:20|197679.2|197554.2|197680.2|197555.2|197683.3|197558.3|197679|197554|15
1725007770000|2024-08-30 08:49:30|197681.9|197556.9|197642.4|197517.4|197682.1|197557.1|197637.5|197512.5|23
1725007780000|2024-08-30 08:49:40|197637.5|197512.5|197636.7|197511.7|197642.6|197517.6|197636.7|197511.7|21
1725007790000|2024-08-30 08:49:50|197635.4|197510.4|197633.1|197508.1|197635.4|197510.4|197620.5|197495.5|15
1725007800000|2024-08-30 08:50:00|197629.3|197504.3|197624.8|197499.8|197632.1|197507.1|197616.3|197491.3|10
1725007810000|2024-08-30 08:50:10|197625.9|197500.9|197628.1|197503.1|197628.4|197503.4|197624.7|197499.7|6
1725007820000|2024-08-30 08:50:20|197629.7|197504.7|197629.1|197504.1|197631.8|197506.8|197626.3|197501.3|21
1725007830000|2024-08-30 08:50:30|197627.4|197502.4|197625.3|197500.3|197629|197504|197623.5|197498.5|21
1725007840000|2024-08-30 08:50:40|197627|197502|197630.8|197505.8|197630.8|197505.8|197621.1|197496.1|20
1725007850000|2024-08-30 08:50:50|197630|197505|197635|197510|197635|197510|197630|197505|7
1725007860000|2024-08-30 08:51:00|197636.2|197511.2|197632.3|197507.3|197638.9|197513.9|197632.3|197507.3|11
1725007870000|2024-08-30 08:51:10|197631.1|197506.1|197631.1|197506.1|197631.1|197506.1|197631.1|197506.1|1
1725007880000|2024-08-30 08:51:20|197629.9|197504.9|197634.7|197509.7|197634.7|197509.7|197629.9|197504.9|6
1725007890000|2024-08-30 08:51:30|197634.6|197509.6|197634.9|197509.9|197634.9|197509.9|197634.6|197509.6|2
1725007900000|2024-08-30 08:51:40|197636.4|197511.4|197633.8|197508.8|197636.4|197511.4|197633.8|197508.8|5
1725007920000|2024-08-30 08:52:00|197635.1|197510.1|197632.9|197507.9|197635.1|197510.1|197629.7|197504.7|7
1725007930000|2024-08-30 08:52:10|197631.5|197506.5|197632.7|197507.7|197632.7|197507.7|197631.5|197506.5|4
1725007940000|2024-08-30 08:52:20|197632.8|197507.8|197698.9|197573.9|197698.9|197573.9|197632.8|197507.8|13
1725007950000|2024-08-30 08:52:30|197698.6|197573.6|197668.2|197543.2|197698.6|197573.6|197663.1|197538.1|16
1725007960000|2024-08-30 08:52:40|197668.9|197543.9|197666.5|197541.5|197673.3|197548.3|197661.2|197536.2|9
1725007970000|2024-08-30 08:52:50|197666|197541|197664.8|197539.8|197666.2|197541.2|197664.4|197539.4|6
1725007980000|2024-08-30 08:53:00|197665.2|197540.2|197667.5|197542.5|197672.6|197547.6|197665.2|197540.2|17
1725007990000|2024-08-30 08:53:10|197668.1|197543.1|197666|197541|197669.6|197544.6|197665.4|197540.4|23
1725008000000|2024-08-30 08:53:20|197668|197543|197667.8|197542.8|197671.7|197546.7|197662.7|197537.7|33
1725008010000|2024-08-30 08:53:30|197669.2|197544.2|197670|197545|197670|197545|197666.6|197541.6|19
1725008020000|2024-08-30 08:53:40|197669.6|197544.6|197731.6|197606.6|197738.8|197613.8|197669.4|197544.4|31
1725008030000|2024-08-30 08:53:50|197731.2|197606.2|197732.1|197607.1|197738.5|197613.5|197728.6|197603.6|35
1725008040000|2024-08-30 08:54:00|197733.3|197608.3|197730.8|197605.8|197734.7|197609.7|197727.2|197602.2|36
1725008050000|2024-08-30 08:54:10|197733.4|197608.4|197734.7|197609.7|197735.1|197610.1|197728.1|197603.1|25
1725008060000|2024-08-30 08:54:20|197733.1|197608.1|197715.4|197590.4|197733.7|197608.7|197713.9|197588.9|14
1725008070000|2024-08-30 08:54:30|197715.2|197590.2|197716.5|197591.5|197717.5|197592.5|197713.5|197588.5|10
1725008080000|2024-08-30 08:54:40|197715.1|197590.1|197707|197582|197715.1|197590.1|197707|197582|6
1725008090000|2024-08-30 08:54:50|197704.5|197579.5|197707|197582|197707|197582|197704.5|197579.5|2
1725008100000|2024-08-30 08:55:00|197704.5|197579.5|197713.2|197588.2|197713.2|197588.2|197704.5|197579.5|4
1725008110000|2024-08-30 08:55:10|197717|197592|197717.5|197592.5|197718.4|197593.4|197713.5|197588.5|5
1725008130000|2024-08-30 08:55:30|197718.8|197593.8|197718.2|197593.2|197718.8|197593.8|197714.8|197589.8|3
1725008140000|2024-08-30 08:55:40|197720|197595|197720.6|197595.6|197722.9|197597.9|197720|197595|3
1725008150000|2024-08-30 08:55:50|197720.1|197595.1|197713.1|197588.1|197720.1|197595.1|197713.1|197588.1|3
1725008180000|2024-08-30 08:56:20|197722.5|197597.5|197722.5|197597.5|197722.5|197597.5|197722.5|197597.5|1
1725008200000|2024-08-30 08:56:40|197710.8|197585.8|197714|197589|197714|197589|197710.8|197585.8|2
1725008210000|2024-08-30 08:56:50|197712.6|197587.6|197714|197589|197714|197589|197712.6|197587.6|2
1725008220000|2024-08-30 08:57:00|197713.8|197588.8|197713.8|197588.8|197715.3|197590.3|197710.9|197585.9|8
1725008230000|2024-08-30 08:57:10|197712.1|197587.1|197712.4|197587.4|197716.9|197591.9|197711.1|197586.1|5
1725008250000|2024-08-30 08:57:30|197713.8|197588.8|197747.8|197622.8|197747.8|197622.8|197713.8|197588.8|6
1725008270000|2024-08-30 08:57:50|197747.7|197622.7|197746.5|197621.5|197747.7|197622.7|197744.1|197619.1|5
1725008280000|2024-08-30 08:58:00|197747|197622|197789.3|197664.3|197789.8|197664.8|197747|197622|17
1725008290000|2024-08-30 08:58:10|197812.1|197687.1|197810.6|197685.6|197812.9|197687.9|197807.7|197682.7|23
1725008300000|2024-08-30 08:58:20|197812.9|197687.9|197807.3|197682.3|197814.6|197689.6|197806.4|197681.4|35
1725008310000|2024-08-30 08:58:30|197806.6|197681.6|197807.6|197682.6|197810.4|197685.4|197804.9|197679.9|33
1725008320000|2024-08-30 08:58:40|197807.1|197682.1|197809.8|197684.8|197815|197690|197803.8|197678.8|37
1725008330000|2024-08-30 08:58:50|197811.5|197686.5|197815.7|197690.7|197819.7|197694.7|197805.6|197680.6|39
1725008340000|2024-08-30 08:59:00|197816|197691|197806.1|197681.1|197816.3|197691.3|197800.4|197675.4|39
1725008350000|2024-08-30 08:59:10|197813.6|197688.6|197808.7|197683.7|197819.5|197694.5|197804.9|197679.9|37
1725008360000|2024-08-30 08:59:20|197812.4|197687.4|197806|197681|197817.6|197692.6|197789.9|197664.9|30
1725008370000|2024-08-30 08:59:30|197805.7|197680.7|197813.9|197688.9|197818.5|197693.5|197803.7|197678.7|30
1725008380000|2024-08-30 08:59:40|197814.4|197689.4|197826.3|197701.3|197826.3|197701.3|197808.9|197683.9|33
1725008390000|2024-08-30 08:59:50|197824.3|197699.3|197823.7|197698.7|197826.7|197701.7|197823.3|197698.3|30
1725008400000|2024-08-30 09:00:00|197824.9|197699.9|197871.1|197746.1|197873.1|197748.1|197824.9|197699.9|11
1725008410000|2024-08-30 09:00:10|197869.1|197744.1|197865.9|197740.9|197870.5|197745.5|197843.9|197718.9|37
1725008420000|2024-08-30 09:00:20|197866.6|197741.6|197849.9|197724.9|197869.2|197744.2|197845.9|197720.9|30
1725008430000|2024-08-30 09:00:30|197849.8|197724.8|197847.9|197722.9|197854|197729|197847.3|197722.3|23
1725008440000|2024-08-30 09:00:40|197848.1|197723.1|197847|197722|197850.8|197725.8|197845.4|197720.4|12
1725008450000|2024-08-30 09:00:50|197847.3|197722.3|197848.1|197723.1|197851.6|197726.6|197846.4|197721.4|19
1725008460000|2024-08-30 09:01:00|197847.3|197722.3|197848.6|197723.6|197849|197724|197847.1|197722.1|5
1725008470000|2024-08-30 09:01:10|197843.8|197718.8|197811.5|197686.5|197852|197727|197809.1|197684.1|22
1725008480000|2024-08-30 09:01:20|197813.1|197688.1|197817.4|197692.4|197820.3|197695.3|197811.9|197686.9|10
1725008490000|2024-08-30 09:01:30|197818.6|197693.6|197818.9|197693.9|197818.9|197693.9|197818.6|197693.6|2
1725008500000|2024-08-30 09:01:40|197822.1|197697.1|197819|197694|197822.1|197697.1|197817.8|197692.8|7
1725008510000|2024-08-30 09:01:50|197818.7|197693.7|197817.9|197692.9|197820.4|197695.4|197817.3|197692.3|21
1725008520000|2024-08-30 09:02:00|197819.2|197694.2|197815|197690|197819.2|197694.2|197812.2|197687.2|15
1725008530000|2024-08-30 09:02:10|197816.9|197691.9|197816.3|197691.3|197816.9|197691.9|197760.7|197635.7|13
1725008540000|2024-08-30 09:02:20|197809.4|197684.4|197779.5|197654.5|197809.9|197684.9|197779.3|197654.3|30
1725008550000|2024-08-30 09:02:30|197776.9|197651.9|197776.4|197651.4|197777.8|197652.8|197774|197649|6
1725008570000|2024-08-30 09:02:50|197775.4|197650.4|197775.7|197650.7|197775.8|197650.8|197771|197646|11
1725008580000|2024-08-30 09:03:00|197774.7|197649.7|197770.1|197645.1|197774.7|197649.7|197770.1|197645.1|5
1725008600000|2024-08-30 09:03:20|197770.7|197645.7|197767.3|197642.3|197770.8|197645.8|197767.3|197642.3|8
1725008610000|2024-08-30 09:03:30|197766.3|197641.3|197768.4|197643.4|197768.4|197643.4|197766.3|197641.3|2
1725008620000|2024-08-30 09:03:40|197769.4|197644.4|197766.3|197641.3|197769.4|197644.4|197766.3|197641.3|5
1725008630000|2024-08-30 09:03:50|197767.4|197642.4|197767.8|197642.8|197773.1|197648.1|197766.2|197641.2|6
1725008640000|2024-08-30 09:04:00|197769.3|197644.3|197773.6|197648.6|197773.6|197648.6|197769.3|197644.3|3
1725008650000|2024-08-30 09:04:10|197773.2|197648.2|197768.5|197643.5|197778.3|197653.3|197768.5|197643.5|6
1725008660000|2024-08-30 09:04:20|197763.3|197638.3|197691.6|197566.6|197765.9|197640.9|197691.6|197566.6|16
1725008670000|2024-08-30 09:04:30|197687.2|197562.2|197691.6|197566.6|197699.3|197574.3|197685.7|197560.7|32
1725008680000|2024-08-30 09:04:40|197690.1|197565.1|197681.3|197556.3|197690.1|197565.1|197679.5|197554.5|13
1725008690000|2024-08-30 09:04:50|197678.8|197553.8|197667.3|197542.3|197678.8|197553.8|197666.2|197541.2|7
1725008700000|2024-08-30 09:05:00|197665.6|197540.6|197666.6|197541.6|197668.1|197543.1|197659.3|197534.3|8
1725008710000|2024-08-30 09:05:10|197664.8|197539.8|197669.4|197544.4|197670.4|197545.4|197664.8|197539.8|7
1725008720000|2024-08-30 09:05:20|197667|197542|197670.1|197545.1|197670.1|197545.1|197667|197542|3
1725008730000|2024-08-30 09:05:30|197701.7|197576.7|197675.1|197550.1|197701.7|197576.7|197672.3|197547.3|29
1725008740000|2024-08-30 09:05:40|197675.6|197550.6|197685.2|197560.2|197685.2|197560.2|197675.6|197550.6|12
1725008750000|2024-08-30 09:05:50|197684.3|197559.3|197648.2|197523.2|197684.4|197559.4|197648.2|197523.2|18
1725008760000|2024-08-30 09:06:00|197648|197523|197650.1|197525.1|197650.1|197525.1|197645.8|197520.8|7
1725008770000|2024-08-30 09:06:10|197651|197526|197651|197526|197657.7|197532.7|197649.2|197524.2|9
1725008780000|2024-08-30 09:06:20|197652.1|197527.1|197650.7|197525.7|197652.1|197527.1|197650.7|197525.7|3
1725008790000|2024-08-30 09:06:30|197651.8|197526.8|197662.3|197537.3|197662.3|197537.3|197649.8|197524.8|4
1725008800000|2024-08-30 09:06:40|197661.4|197536.4|197661.4|197536.4|197661.4|197536.4|197647.2|197522.2|6
1725008810000|2024-08-30 09:06:50|197662.6|197537.6|197662.5|197537.5|197662.6|197537.6|197661.6|197536.6|3
1725008820000|2024-08-30 09:07:00|197662.6|197537.6|197652.5|197527.5|197662.6|197537.6|197650.9|197525.9|6
1725008830000|2024-08-30 09:07:10|197652|197527|197665.3|197540.3|197665.3|197540.3|197652|197527|5
1725008840000|2024-08-30 09:07:20|197662.4|197537.4|197662.2|197537.2|197665.7|197540.7|197651.8|197526.8|14
1725008850000|2024-08-30 09:07:30|197659.4|197534.4|197654.2|197529.2|197659.4|197534.4|197652.1|197527.1|8
1725008860000|2024-08-30 09:07:40|197655.7|197530.7|197655.3|197530.3|197655.7|197530.7|197651.7|197526.7|11
1725008870000|2024-08-30 09:07:50|197656.3|197531.3|197654.4|197529.4|197656.3|197531.3|197649.4|197524.4|9
1725008880000|2024-08-30 09:08:00|197653.5|197528.5|197615.3|197490.3|197653.5|197528.5|197612.7|197487.7|14
1725008890000|2024-08-30 09:08:10|197612.7|197487.7|197615.8|197490.8|197618.3|197493.3|197612.7|197487.7|13
1725008900000|2024-08-30 09:08:20|197616.2|197491.2|197615.8|197490.8|197616.2|197491.2|197615.8|197490.8|2
1725008910000|2024-08-30 09:08:30|197613.6|197488.6|197618.8|197493.8|197619.8|197494.8|197605.2|197480.2|9
1725008920000|2024-08-30 09:08:40|197620|197495|197621.2|197496.2|197621.3|197496.3|197618.9|197493.9|4
1725008930000|2024-08-30 09:08:50|197622.2|197497.2|197621|197496|197622.2|197497.2|197621|197496|3
1725008940000|2024-08-30 09:09:00|197621.9|197496.9|197631.5|197506.5|197631.7|197506.7|197614.1|197489.1|22
1725008950000|2024-08-30 09:09:10|197631.8|197506.8|197659.8|197534.8|197662|197537|197612.6|197487.6|17
1725008960000|2024-08-30 09:09:20|197658.6|197533.6|197643.8|197518.8|197658.6|197533.6|197641.4|197516.4|8
1725008970000|2024-08-30 09:09:30|197642.9|197517.9|197612.4|197487.4|197642.9|197517.9|197612.4|197487.4|4
1725008980000|2024-08-30 09:09:40|197606.2|197481.2|197600.4|197475.4|197616.3|197491.3|197600.2|197475.2|33
1725008990000|2024-08-30 09:09:50|197603.4|197478.4|197619.8|197494.8|197622.6|197497.6|197601.8|197476.8|12
1725009000000|2024-08-30 09:10:00|197620.6|197495.6|197622|197497|197622|197497|197620.6|197495.6|3
1725009010000|2024-08-30 09:10:10|197623.1|197498.1|197623|197498|197623.1|197498.1|197623|197498|2
1725009020000|2024-08-30 09:10:20|197623.7|197498.7|197626.1|197501.1|197626.1|197501.1|197623.7|197498.7|6
1725009030000|2024-08-30 09:10:30|197625.1|197500.1|197631.7|197506.7|197631.7|197506.7|197625.1|197500.1|3
1725009040000|2024-08-30 09:10:40|197630|197505|197627.8|197502.8|197630|197505|197627.8|197502.8|2
1725009050000|2024-08-30 09:10:50|197627.9|197502.9|197614.3|197489.3|197627.9|197502.9|197611.8|197486.8|10
1725009060000|2024-08-30 09:11:00|197612.5|197487.5|197613.4|197488.4|197618.9|197493.9|197608.2|197483.2|20
1725009070000|2024-08-30 09:11:10|197614.1|197489.1|197616|197491|197618.3|197493.3|197610.2|197485.2|10
1725009080000|2024-08-30 09:11:20|197612.2|197487.2|197613.7|197488.7|197613.7|197488.7|197612.2|197487.2|2
1725009090000|2024-08-30 09:11:30|197610.9|197485.9|197608.4|197483.4|197612.5|197487.5|197605|197480|12
1725009100000|2024-08-30 09:11:40|197608.7|197483.7|197608.5|197483.5|197609.9|197484.9|197606.5|197481.5|14
1725009110000|2024-08-30 09:11:50|197608.8|197483.8|197607.6|197482.6|197609.7|197484.7|197607.6|197482.6|9
1725009120000|2024-08-30 09:12:00|197608.1|197483.1|197594.9|197469.9|197609.7|197484.7|197594.9|197469.9|19
1725009130000|2024-08-30 09:12:10|197598.9|197473.9|197587|197462|197598.9|197473.9|197574.6|197449.6|14
1725009140000|2024-08-30 09:12:20|197585.4|197460.4|197588.1|197463.1|197589.1|197464.1|197581.5|197456.5|7
1725009150000|2024-08-30 09:12:30|197586.4|197461.4|197577.9|197452.9|197586.4|197461.4|197577.9|197452.9|5
1725009160000|2024-08-30 09:12:40|197578.8|197453.8|197584.6|197459.6|197587.5|197462.5|197578.8|197453.8|8
1725009170000|2024-08-30 09:12:50|197584|197459|197585.6|197460.6|197585.6|197460.6|197581.9|197456.9|11
1725009180000|2024-08-30 09:13:00|197584.6|197459.6|197589.9|197464.9|197591.5|197466.5|197577.4|197452.4|12
1725009190000|2024-08-30 09:13:10|197587.3|197462.3|197516|197391|197596.3|197471.3|197513.1|197388.1|14
1725009200000|2024-08-30 09:13:20|197518|197393|197533.1|197408.1|197539.1|197414.1|197517.2|197392.2|26
1725009210000|2024-08-30 09:13:30|197534.8|197409.8|197534.2|197409.2|197534.8|197409.8|197532.6|197407.6|4
1725009220000|2024-08-30 09:13:40|197534.8|197409.8|197534|197409|197535.8|197410.8|197534|197409|4
1725009230000|2024-08-30 09:13:50|197533.8|197408.8|197518|197393|197536|197411|197518|197393|8
1725009240000|2024-08-30 09:14:00|197517.8|197392.8|197518.2|197393.2|197518.4|197393.4|197515.4|197390.4|7
1725009250000|2024-08-30 09:14:10|197515.6|197390.6|197502.7|197377.7|197516.9|197391.9|197502.7|197377.7|5
1725009260000|2024-08-30 09:14:20|197502.2|197377.2|197494.8|197369.8|197502.2|197377.2|197494.3|197369.3|12
1725009270000|2024-08-30 09:14:30|197499|197374|197499|197374|197499|197374|197499|197374|1
1725009280000|2024-08-30 09:14:40|197499.8|197374.8|197499.9|197374.9|197501.1|197376.1|197499.8|197374.8|3
1725009290000|2024-08-30 09:14:50|197498.9|197373.9|197498.2|197373.2|197498.9|197373.9|197498.2|197373.2|2
1725009300000|2024-08-30 09:15:00|197495.3|197370.3|197513|197388|197513|197388|197495.3|197370.3|7
1725009310000|2024-08-30 09:15:10|197511.3|197386.3|197500.6|197375.6|197511.3|197386.3|197500.6|197375.6|4
1725009320000|2024-08-30 09:15:20|197501.1|197376.1|197500.6|197375.6|197501.1|197376.1|197500.5|197375.5|5
1725009330000|2024-08-30 09:15:30|197502.1|197377.1|197515.7|197390.7|197515.7|197390.7|197502.1|197377.1|8
1725009340000|2024-08-30 09:15:40|197516.7|197391.7|197511.6|197386.6|197516.7|197391.7|197503.2|197378.2|9
1725009350000|2024-08-30 09:15:50|197512.8|197387.8|197516.7|197391.7|197516.7|197391.7|197511.4|197386.4|5
1725009360000|2024-08-30 09:16:00|197517.1|197392.1|197518.6|197393.6|197518.6|197393.6|197517|197392|3
1725009370000|2024-08-30 09:16:10|197516.6|197391.6|197496.5|197371.5|197516.6|197391.6|197496.3|197371.3|8
1725009380000|2024-08-30 09:16:20|197486.6|197361.6|197497.8|197372.8|197497.8|197372.8|197486.6|197361.6|2
1725009390000|2024-08-30 09:16:30|197496.6|197371.6|197510.2|197385.2|197510.2|197385.2|197496.6|197371.6|3
1725009400000|2024-08-30 09:16:40|197504.6|197379.6|197509.8|197384.8|197509.8|197384.8|197504.6|197379.6|7
1725009410000|2024-08-30 09:16:50|197511.5|197386.5|197510.3|197385.3|197512.7|197387.7|197507|197382|7
1725009420000|2024-08-30 09:17:00|197508.5|197383.5|197510|197385|197510.7|197385.7|197508.4|197383.4|6
1725009430000|2024-08-30 09:17:10|197508.4|197383.4|197499.9|197374.9|197508.7|197383.7|197499.9|197374.9|7
1725009440000|2024-08-30 09:17:20|197499.5|197374.5|197499.5|197374.5|197499.5|197374.5|197499.5|197374.5|1
1725009450000|2024-08-30 09:17:30|197498.1|197373.1|197498.6|197373.6|197501.4|197376.4|197498|197373|7
1725009460000|2024-08-30 09:17:40|197496.8|197371.8|197496.1|197371.1|197496.8|197371.8|197496.1|197371.1|2
1725009470000|2024-08-30 09:17:50|197495.4|197370.4|197425.5|197300.5|197495.4|197370.4|197421.3|197296.3|15
1725009480000|2024-08-30 09:18:00|197424.7|197299.7|197415.8|197290.8|197429.5|197304.5|197415.8|197290.8|18
1725009490000|2024-08-30 09:18:10|197416.5|197291.5|197416.5|197291.5|197416.5|197291.5|197416.5|197291.5|1
1725009500000|2024-08-30 09:18:20|197417.5|197292.5|197432.8|197307.8|197433.9|197308.9|197392.8|197267.8|15
1725009510000|2024-08-30 09:18:30|197434.8|197309.8|197497.1|197372.1|197501.4|197376.4|197433.8|197308.8|11
1725009520000|2024-08-30 09:18:40|197496.2|197371.2|197502.3|197377.3|197504.8|197379.8|197496.2|197371.2|14
1725009530000|2024-08-30 09:18:50|197503.5|197378.5|197504.5|197379.5|197505.8|197380.8|197503.5|197378.5|6
1725009540000|2024-08-30 09:19:00|197505.6|197380.6|197510.1|197385.1|197511|197386|197505.6|197380.6|7
1725009550000|2024-08-30 09:19:10|197510.7|197385.7|197511.2|197386.2|197511.2|197386.2|197510.7|197385.7|2
1725009560000|2024-08-30 09:19:20|197510.5|197385.5|197511.8|197386.8|197511.8|197386.8|197509|197384|5
1725009570000|2024-08-30 09:19:30|197513.8|197388.8|197514.2|197389.2|197514.2|197389.2|197513.8|197388.8|2
1725009580000|2024-08-30 09:19:40|197516.9|197391.9|197592.2|197467.2|197600|197475|197516.9|197391.9|33
1725009590000|2024-08-30 09:19:50|197592|197467|197591.2|197466.2|197592|197467|197589.6|197464.6|6
1725009600000|2024-08-30 09:20:00|197587.5|197462.5|197590.5|197465.5|197591.4|197466.4|197587.5|197462.5|6
1725009610000|2024-08-30 09:20:10|197590.4|197465.4|197591|197466|197591|197466|197589.9|197464.9|4
1725009620000|2024-08-30 09:20:20|197589.9|197464.9|197578.5|197453.5|197589.9|197464.9|197578.5|197453.5|6
1725009630000|2024-08-30 09:20:30|197577.1|197452.1|197575.6|197450.6|197577.2|197452.2|197575.6|197450.6|4
1725009640000|2024-08-30 09:20:40|197575.3|197450.3|197568.3|197443.3|197577.7|197452.7|197567.8|197442.8|19
1725009650000|2024-08-30 09:20:50|197566.6|197441.6|197575.9|197450.9|197578.7|197453.7|197566.6|197441.6|28
1725009660000|2024-08-30 09:21:00|197581.4|197456.4|197569.8|197444.8|197584.2|197459.2|197562.7|197437.7|37
1725009670000|2024-08-30 09:21:10|197569.5|197444.5|197582.1|197457.1|197582.7|197457.7|197568.1|197443.1|27
1725009680000|2024-08-30 09:21:20|197581.4|197456.4|197556.2|197431.2|197582.4|197457.4|197552.8|197427.8|13
1725009700000|2024-08-30 09:21:40|197555.4|197430.4|197555.1|197430.1|197555.4|197430.4|197555.1|197430.1|2
1725009710000|2024-08-30 09:21:50|197555.9|197430.9|197555.1|197430.1|197555.9|197430.9|197555.1|197430.1|2
1725009720000|2024-08-30 09:22:00|197555.8|197430.8|197540.2|197415.2|197556.9|197431.9|197540.2|197415.2|11
1725009730000|2024-08-30 09:22:10|197531.6|197406.6|197531.2|197406.2|197531.6|197406.6|197528.9|197403.9|17
1725009740000|2024-08-30 09:22:20|197530.5|197405.5|197530.6|197405.6|197530.6|197405.6|197529.6|197404.6|3
1725009750000|2024-08-30 09:22:30|197530.5|197405.5|197542|197417|197543.8|197418.8|197528.6|197403.6|10
1725009760000|2024-08-30 09:22:40|197543.2|197418.2|197542.7|197417.7|197544|197419|197539.3|197414.3|18
1725009770000|2024-08-30 09:22:50|197543.2|197418.2|197544.7|197419.7|197545.3|197420.3|197542.3|197417.3|19
1725009780000|2024-08-30 09:23:00|197544.3|197419.3|197542.6|197417.6|197545|197420|197541|197416|14
1725009790000|2024-08-30 09:23:10|197543.4|197418.4|197543.3|197418.3|197545|197420|197541.4|197416.4|15
1725009800000|2024-08-30 09:23:20|197544.1|197419.1|197542.5|197417.5|197544.3|197419.3|197542.5|197417.5|18
1725009810000|2024-08-30 09:23:30|197543.6|197418.6|197542.8|197417.8|197543.9|197418.9|197542.5|197417.5|24
1725009820000|2024-08-30 09:23:40|197544|197419|197543.8|197418.8|197545.3|197420.3|197542.7|197417.7|19
1725009830000|2024-08-30 09:23:50|197544.2|197419.2|197551.2|197426.2|197555.3|197430.3|197541.7|197416.7|26
1725009840000|2024-08-30 09:24:00|197552.2|197427.2|197550|197425|197552.2|197427.2|197545.8|197420.8|15
1725009850000|2024-08-30 09:24:10|197550.6|197425.6|197544.3|197419.3|197550.6|197425.6|197544.3|197419.3|11
1725009860000|2024-08-30 09:24:20|197543.5|197418.5|197529.8|197404.8|197543.5|197418.5|197525.7|197400.7|10
1725009870000|2024-08-30 09:24:30|197528.5|197403.5|197529|197404|197529|197404|197527.8|197402.8|3
1725009880000|2024-08-30 09:24:40|197527.6|197402.6|197527.6|197402.6|197528.6|197403.6|197526.5|197401.5|6
1725009890000|2024-08-30 09:24:50|197525.9|197400.9|197528.4|197403.4|197531.9|197406.9|197525.9|197400.9|7
1725009900000|2024-08-30 09:25:00|197525.8|197400.8|197525.8|197400.8|197529.7|197404.7|197525.4|197400.4|10
1725009910000|2024-08-30 09:25:10|197523.6|197398.6|197503.3|197378.3|197523.6|197398.6|197502.9|197377.9|12
1725009920000|2024-08-30 09:25:20|197502.7|197377.7|197471.4|197346.4|197502.9|197377.9|197470.7|197345.7|21
1725009930000|2024-08-30 09:25:30|197474.5|197349.5|197482.9|197357.9|197484.8|197359.8|197474.5|197349.5|24
1725009940000|2024-08-30 09:25:40|197490.1|197365.1|197486.1|197361.1|197490.1|197365.1|197478.8|197353.8|37
1725009950000|2024-08-30 09:25:50|197484.9|197359.9|197488.6|197363.6|197491.3|197366.3|197483.1|197358.1|33
1725009960000|2024-08-30 09:26:00|197486.8|197361.8|197477|197352|197486.8|197361.8|197473.2|197348.2|8
1725009970000|2024-08-30 09:26:10|197475.9|197350.9|197475.4|197350.4|197477.8|197352.8|197473.7|197348.7|6
1725009980000|2024-08-30 09:26:20|197476.3|197351.3|197475.2|197350.2|197476.3|197351.3|197475|197350|5
1725009990000|2024-08-30 09:26:30|197476.2|197351.2|197561.7|197436.7|197564.7|197439.7|197476.2|197351.2|7
1725010000000|2024-08-30 09:26:40|197560.6|197435.6|197558.5|197433.5|197560.6|197435.6|197558.5|197433.5|3
1725010010000|2024-08-30 09:26:50|197559.1|197434.1|197559.5|197434.5|197559.5|197434.5|197559.1|197434.1|2
1725010020000|2024-08-30 09:27:00|197559.6|197434.6|197557.6|197432.6|197561.4|197436.4|197556.8|197431.8|18
1725010030000|2024-08-30 09:27:10|197557.8|197432.8|197556.7|197431.7|197557.8|197432.8|197556.7|197431.7|2
1725010040000|2024-08-30 09:27:20|197556.5|197431.5|197556.4|197431.4|197557.7|197432.7|197555.6|197430.6|7
1725010050000|2024-08-30 09:27:30|197555|197430|197556.2|197431.2|197556.2|197431.2|197549.8|197424.8|11
1725010060000|2024-08-30 09:27:40|197555.1|197430.1|197547.7|197422.7|197555.1|197430.1|197547.7|197422.7|5
1725010070000|2024-08-30 09:27:50|197546.3|197421.3|197498.3|197373.3|197546.3|197421.3|197497.8|197372.8|10
1725010080000|2024-08-30 09:28:00|197497.7|197372.7|197501.2|197376.2|197502.7|197377.7|197497.7|197372.7|11
1725010090000|2024-08-30 09:28:10|197500.5|197375.5|197489.7|197364.7|197500.5|197375.5|197481|197356|11
1725010100000|2024-08-30 09:28:20|197489.1|197364.1|197489.1|197364.1|197489.1|197364.1|197489.1|197364.1|1
1725010110000|2024-08-30 09:28:30|197487|197362|197488.1|197363.1|197488.1|197363.1|197486.3|197361.3|3
1725010120000|2024-08-30 09:28:40|197488.6|197363.6|197488.6|197363.6|197488.6|197363.6|197488.6|197363.6|1
1725010130000|2024-08-30 09:28:50|197485.9|197360.9|197485.9|197360.9|197485.9|197360.9|197485.9|197360.9|1
1725010140000|2024-08-30 09:29:00|197482.2|197357.2|197481.2|197356.2|197482.2|197357.2|197481.2|197356.2|2
1725010150000|2024-08-30 09:29:10|197487.8|197362.8|197476.1|197351.1|197490.5|197365.5|197476.1|197351.1|6
1725010160000|2024-08-30 09:29:20|197477.6|197352.6|197480.9|197355.9|197482.7|197357.7|197477.6|197352.6|20
1725010170000|2024-08-30 09:29:30|197480|197355|197482.1|197357.1|197485.3|197360.3|197480|197355|19
1725010180000|2024-08-30 09:29:40|197482.6|197357.6|197481.8|197356.8|197483.4|197358.4|197481.8|197356.8|5
1725010190000|2024-08-30 09:29:50|197482.3|197357.3|197483.2|197358.2|197484.9|197359.9|197481.8|197356.8|18
1725010200000|2024-08-30 09:30:00|197483.9|197358.9|197490.8|197365.8|197492.5|197367.5|197483.2|197358.2|22
1725010210000|2024-08-30 09:30:10|197489.3|197364.3|197508.2|197383.2|197508.6|197383.6|197489.3|197364.3|14
1725010220000|2024-08-30 09:30:20|197507.6|197382.6|197505.9|197380.9|197507.6|197382.6|197504.1|197379.1|10
1725010230000|2024-08-30 09:30:30|197506.7|197381.7|197503.4|197378.4|197506.7|197381.7|197503.4|197378.4|11
1725010240000|2024-08-30 09:30:40|197496.6|197371.6|197497.3|197372.3|197498|197373|197496.6|197371.6|3
1725010250000|2024-08-30 09:30:50|197498|197373|197494.3|197369.3|197498|197373|197481.1|197356.1|13
1725010260000|2024-08-30 09:31:00|197492|197367|197499.1|197374.1|197500.3|197375.3|197489.4|197364.4|16
1725010270000|2024-08-30 09:31:10|197499.8|197374.8|197499|197374|197499.8|197374.8|197498.2|197373.2|6
1725010280000|2024-08-30 09:31:20|197499.7|197374.7|197514.4|197389.4|197514.9|197389.9|197499.7|197374.7|20
1725010290000|2024-08-30 09:31:30|197515.4|197390.4|197514.1|197389.1|197515.4|197390.4|197514.1|197389.1|2
1725010300000|2024-08-30 09:31:40|197513.9|197388.9|197515|197390|197515|197390|197513.9|197388.9|2
1725010310000|2024-08-30 09:31:50|197516.7|197391.7|197538.7|197413.7|197540.3|197415.3|197516.7|197391.7|11
1725010320000|2024-08-30 09:32:00|197538.5|197413.5|197532.4|197407.4|197541.6|197416.6|197532|197407|22
1725010330000|2024-08-30 09:32:10|197533.9|197408.9|197532.3|197407.3|197533.9|197408.9|197532.3|197407.3|3
1725010350000|2024-08-30 09:32:30|197532|197407|197532|197407|197532|197407|197532|197407|1
1725010360000|2024-08-30 09:32:40|197534.1|197409.1|197532.3|197407.3|197534.4|197409.4|197532.3|197407.3|3
1725010370000|2024-08-30 09:32:50|197534.1|197409.1|197531.5|197406.5|197534.1|197409.1|197531.5|197406.5|3
1725010380000|2024-08-30 09:33:00|197531|197406|197525.5|197400.5|197533.1|197408.1|197525.5|197400.5|12
1725010390000|2024-08-30 09:33:10|197528.9|197403.9|197527.7|197402.7|197528.9|197403.9|197525.8|197400.8|9
1725010400000|2024-08-30 09:33:20|197525.4|197400.4|197524.8|197399.8|197528.3|197403.3|197522.6|197397.6|17
1725010410000|2024-08-30 09:33:30|197525.7|197400.7|197524.2|197399.2|197525.7|197400.7|197522.8|197397.8|10
1725010420000|2024-08-30 09:33:40|197525.9|197400.9|197525.3|197400.3|197525.9|197400.9|197525.3|197400.3|2
1725010430000|2024-08-30 09:33:50|197523.9|197398.9|197524.6|197399.6|197524.6|197399.6|197523.9|197398.9|2
1725010440000|2024-08-30 09:34:00|197524.1|197399.1|197524.2|197399.2|197525.6|197400.6|197524.1|197399.1|4
1725010450000|2024-08-30 09:34:10|197525.6|197400.6|197520|197395|197525.6|197400.6|197517.2|197392.2|4
1725010460000|2024-08-30 09:34:20|197517.2|197392.2|197517.2|197392.2|197520|197395|197517.2|197392.2|5
1725010470000|2024-08-30 09:34:30|197520|197395|197526.6|197401.6|197526.6|197401.6|197517.2|197392.2|9
1725010480000|2024-08-30 09:34:40|197526.1|197401.1|197529.5|197404.5|197530|197405|197526.1|197401.1|8
1725010490000|2024-08-30 09:34:50|197527|197402|197535.2|197410.2|197535.2|197410.2|197527|197402|5
1725010500000|2024-08-30 09:35:00|197532.7|197407.7|197534.5|197409.5|197534.9|197409.9|197528.4|197403.4|11
1725010510000|2024-08-30 09:35:10|197534.8|197409.8|197532.7|197407.7|197534.8|197409.8|197532.7|197407.7|2
1725010520000|2024-08-30 09:35:20|197534.9|197409.9|197535.2|197410.2|197535.2|197410.2|197534.9|197409.9|3
1725010530000|2024-08-30 09:35:30|197533.1|197408.1|197533.2|197408.2|197535.4|197410.4|197533.1|197408.1|3
1725010540000|2024-08-30 09:35:40|197535.6|197410.6|197535.7|197410.7|197535.9|197410.9|197533.1|197408.1|15
1725010550000|2024-08-30 09:35:50|197533.1|197408.1|197535.4|197410.4|197536|197411|197533.1|197408.1|5
1725010560000|2024-08-30 09:36:00|197535.9|197410.9|197535.2|197410.2|197536.4|197411.4|197533.3|197408.3|13
1725010570000|2024-08-30 09:36:10|197536.5|197411.5|197519.2|197394.2|197536.5|197411.5|197516|197391|9
1725010580000|2024-08-30 09:36:20|197518.1|197393.1|197517.7|197392.7|197518.1|197393.1|197517.7|197392.7|2
1725010590000|2024-08-30 09:36:30|197518.8|197393.8|197537.5|197412.5|197537.5|197412.5|197517.8|197392.8|19
1725010600000|2024-08-30 09:36:40|197536|197411|197537.8|197412.8|197538.3|197413.3|197535.9|197410.9|15
1725010610000|2024-08-30 09:36:50|197536.9|197411.9|197537.5|197412.5|197537.5|197412.5|197535.1|197410.1|6
1725010620000|2024-08-30 09:37:00|197535.6|197410.6|197538.6|197413.6|197540|197415|197535.6|197410.6|7
1725010630000|2024-08-30 09:37:10|197535.9|197410.9|197552.7|197427.7|197552.7|197427.7|197535.4|197410.4|11
1725010640000|2024-08-30 09:37:20|197553.5|197428.5|197553.5|197428.5|197553.5|197428.5|197553.5|197428.5|1
1725010650000|2024-08-30 09:37:30|197554.3|197429.3|197589.3|197464.3|197590.3|197465.3|197554.3|197429.3|17
1725010660000|2024-08-30 09:37:40|197586.9|197461.9|197586.8|197461.8|197586.9|197461.9|197585.4|197460.4|9
1725010670000|2024-08-30 09:37:50|197586.1|197461.1|197585.8|197460.8|197586.1|197461.1|197584.9|197459.9|5
1725010680000|2024-08-30 09:38:00|197584.6|197459.6|197579.8|197454.8|197585.7|197460.7|197579.8|197454.8|5
1725010690000|2024-08-30 09:38:10|197578.3|197453.3|197586.9|197461.9|197587.9|197462.9|197577.8|197452.8|6
1725010720000|2024-08-30 09:38:40|197585.8|197460.8|197572.5|197447.5|197586.8|197461.8|197572.1|197447.1|8
1725010730000|2024-08-30 09:38:50|197572.4|197447.4|197574.8|197449.8|197574.8|197449.8|197572.4|197447.4|3
1725010750000|2024-08-30 09:39:10|197573.9|197448.9|197575.2|197450.2|197575.9|197450.9|197573.9|197448.9|4
1725010760000|2024-08-30 09:39:20|197573.3|197448.3|197577|197452|197582.1|197457.1|197573.3|197448.3|12
1725010770000|2024-08-30 09:39:30|197577.5|197452.5|197577|197452|197577.5|197452.5|197576.6|197451.6|9
1725010780000|2024-08-30 09:39:40|197576|197451|197576|197451|197576|197451|197576|197451|1
1725010790000|2024-08-30 09:39:50|197573.6|197448.6|197573.6|197448.6|197573.6|197448.6|197573.6|197448.6|1
1725010800000|2024-08-30 09:40:00|197571|197446|197549.5|197424.5|197572.7|197447.7|197546.1|197421.1|7
1725010810000|2024-08-30 09:40:10|197553.1|197428.1|197545.9|197420.9|197554.6|197429.6|197545.9|197420.9|7
1725010820000|2024-08-30 09:40:20|197545.7|197420.7|197545.1|197420.1|197547.9|197422.9|197545.1|197420.1|3
1725010830000|2024-08-30 09:40:30|197544.8|197419.8|197544.8|197419.8|197544.8|197419.8|197544.8|197419.8|1
1725010840000|2024-08-30 09:40:40|197544.6|197419.6|197541|197416|197544.6|197419.6|197541|197416|4
1725010870000|2024-08-30 09:41:10|197542.4|197417.4|197542.4|197417.4|197542.4|197417.4|197542.4|197417.4|1
1725010890000|2024-08-30 09:41:30|197541.8|197416.8|197541.4|197416.4|197541.8|197416.8|197540.7|197415.7|4
1725010910000|2024-08-30 09:41:50|197543|197418|197550.8|197425.8|197550.8|197425.8|197543|197418|2
1725010920000|2024-08-30 09:42:00|197547.3|197422.3|197553.3|197428.3|197553.3|197428.3|197547.3|197422.3|3
1725010930000|2024-08-30 09:42:10|197552.8|197427.8|197551.8|197426.8|197552.8|197427.8|197551.8|197426.8|2
1725010940000|2024-08-30 09:42:20|197550|197425|197548.5|197423.5|197550|197425|197548.5|197423.5|3
1725010960000|2024-08-30 09:42:40|197547.4|197422.4|197548.8|197423.8|197548.8|197423.8|197547.4|197422.4|2
1725010970000|2024-08-30 09:42:50|197548.2|197423.2|197548.2|197423.2|197548.2|197423.2|197548.2|197423.2|1
1725010980000|2024-08-30 09:43:00|197546.8|197421.8|197547.3|197422.3|197548.3|197423.3|197546.6|197421.6|18
1725010990000|2024-08-30 09:43:10|197547.4|197422.4|197547.3|197422.3|197547.4|197422.4|197547.3|197422.3|6
1725011000000|2024-08-30 09:43:20|197547.4|197422.4|197545.8|197420.8|197547.4|197422.4|197545.5|197420.5|11
1725011010000|2024-08-30 09:43:30|197545.5|197420.5|197544.6|197419.6|197545.8|197420.8|197544.6|197419.6|6
1725011030000|2024-08-30 09:43:50|197548.3|197423.3|197548.5|197423.5|197548.5|197423.5|197547.6|197422.6|3
1725011040000|2024-08-30 09:44:00|197547.1|197422.1|197547.9|197422.9|197548.5|197423.5|197547.1|197422.1|3
1725011050000|2024-08-30 09:44:10|197548.5|197423.5|197548.5|197423.5|197548.5|197423.5|197548.5|197423.5|1
1725011070000|2024-08-30 09:44:30|197547.9|197422.9|197544.5|197419.5|197547.9|197422.9|197543.2|197418.2|5
1725011080000|2024-08-30 09:44:40|197541.1|197416.1|197487.6|197362.6|197541.1|197416.1|197484.5|197359.5|12
1725011090000|2024-08-30 09:44:50|197489.7|197364.7|197507.6|197382.6|197518.2|197393.2|197489.7|197364.7|9
1725011110000|2024-08-30 09:45:10|197509.3|197384.3|197509.3|197384.3|197509.3|197384.3|197509.3|197384.3|1
1725011120000|2024-08-30 09:45:20|197507.2|197382.2|197507|197382|197507.2|197382.2|197507|197382|2
1725011130000|2024-08-30 09:45:30|197504.4|197379.4|197498.8|197373.8|197516.3|197391.3|197493.2|197368.2|7
1725011140000|2024-08-30 09:45:40|197497.3|197372.3|197498.4|197373.4|197498.9|197373.9|197497.3|197372.3|3
1725011160000|2024-08-30 09:46:00|197499.8|197374.8|197499.8|197374.8|197499.8|197374.8|197499.8|197374.8|1
1725011170000|2024-08-30 09:46:10|197498.5|197373.5|197499.8|197374.8|197499.8|197374.8|197498.5|197373.5|2
1725011180000|2024-08-30 09:46:20|197497.3|197372.3|197557.6|197432.6|197558.3|197433.3|197497.3|197372.3|8
1725011200000|2024-08-30 09:46:40|197558.6|197433.6|197557.3|197432.3|197558.6|197433.6|197557.3|197432.3|2
1725011210000|2024-08-30 09:46:50|197556.4|197431.4|197544.3|197419.3|197556.4|197431.4|197543.4|197418.4|4
1725011220000|2024-08-30 09:47:00|197544.6|197419.6|197538.1|197413.1|197548.7|197423.7|197537.6|197412.6|13
1725011230000|2024-08-30 09:47:10|197538.8|197413.8|197538.1|197413.1|197538.9|197413.9|197537.9|197412.9|4
1725011240000|2024-08-30 09:47:20|197538.4|197413.4|197537.5|197412.5|197540|197415|197534.7|197409.7|16
1725011250000|2024-08-30 09:47:30|197536.5|197411.5|197538.6|197413.6|197539.8|197414.8|197536.1|197411.1|8
1725011260000|2024-08-30 09:47:40|197537.3|197412.3|197537.6|197412.6|197539.3|197414.3|197536.2|197411.2|12
1725011270000|2024-08-30 09:47:50|197536.8|197411.8|197542.5|197417.5|197542.5|197417.5|197536.3|197411.3|13
1725011280000|2024-08-30 09:48:00|197539.8|197414.8|197541.7|197416.7|197542.8|197417.8|197539.8|197414.8|11
1725011290000|2024-08-30 09:48:10|197542.9|197417.9|197535.4|197410.4|197551|197426|197535.4|197410.4|17
1725011300000|2024-08-30 09:48:20|197536.7|197411.7|197538.8|197413.8|197539.1|197414.1|197536.6|197411.6|11
1725011310000|2024-08-30 09:48:30|197539.7|197414.7|197525.5|197400.5|197539.7|197414.7|197524.7|197399.7|11
1725011320000|2024-08-30 09:48:40|197521.9|197396.9|197515.4|197390.4|197522.9|197397.9|197511.9|197386.9|6
1725011330000|2024-08-30 09:48:50|197513.8|197388.8|197523.5|197398.5|197523.5|197398.5|197512.8|197387.8|7
1725011340000|2024-08-30 09:49:00|197523.7|197398.7|197525.4|197400.4|197525.4|197400.4|197523.7|197398.7|4
1725011350000|2024-08-30 09:49:10|197525.8|197400.8|197509.7|197384.7|197526|197401|197508.1|197383.1|9
1725011360000|2024-08-30 09:49:20|197508.8|197383.8|197509.7|197384.7|197509.8|197384.8|197508.8|197383.8|4
1725011370000|2024-08-30 09:49:30|197508.7|197383.7|197509.6|197384.6|197509.6|197384.6|197508.7|197383.7|2
1725011380000|2024-08-30 09:49:40|197508.4|197383.4|197522.6|197397.6|197522.6|197397.6|197504.8|197379.8|11
1725011390000|2024-08-30 09:49:50|197521.7|197396.7|197522.5|197397.5|197522.5|197397.5|197521.7|197396.7|2
1725011400000|2024-08-30 09:50:00|197523.4|197398.4|197525.3|197400.3|197525.3|197400.3|197522.5|197397.5|4
1725011410000|2024-08-30 09:50:10|197529.7|197404.7|197534|197409|197552.2|197427.2|197529.7|197404.7|12
1725011420000|2024-08-30 09:50:20|197533|197408|197534.7|197409.7|197535.5|197410.5|197532.8|197407.8|11
1725011430000|2024-08-30 09:50:30|197534.3|197409.3|197534|197409|197535.2|197410.2|197532.3|197407.3|5
1725011440000|2024-08-30 09:50:40|197534.6|197409.6|197535.7|197410.7|197535.8|197410.8|197531.9|197406.9|8
1725011450000|2024-08-30 09:50:50|197534.3|197409.3|197534.8|197409.8|197537.1|197412.1|197531.6|197406.6|14
1725011460000|2024-08-30 09:51:00|197535.7|197410.7|197534.4|197409.4|197535.7|197410.7|197531|197406|10
1725011470000|2024-08-30 09:51:10|197534.1|197409.1|197533.2|197408.2|197534.1|197409.1|197532.1|197407.1|8
1725011480000|2024-08-30 09:51:20|197532.2|197407.2|197533.9|197408.9|197534.2|197409.2|197530.5|197405.5|9
1725011490000|2024-08-30 09:51:30|197534.1|197409.1|197536.3|197411.3|197537.1|197412.1|197529.9|197404.9|15
1725011500000|2024-08-30 09:51:40|197534.6|197409.6|197534.6|197409.6|197538.5|197413.5|197534.6|197409.6|12
1725011510000|2024-08-30 09:51:50|197535.5|197410.5|197534.2|197409.2|197536.1|197411.1|197533.2|197408.2|11
1725011520000|2024-08-30 09:52:00|197533.2|197408.2|197534.7|197409.7|197534.8|197409.8|197532.5|197407.5|14
1725011530000|2024-08-30 09:52:10|197533.8|197408.8|197531.7|197406.7|197534.2|197409.2|197531.7|197406.7|7
1725011540000|2024-08-30 09:52:20|197532.5|197407.5|197534.5|197409.5|197536.6|197411.6|197532.5|197407.5|29
1725011550000|2024-08-30 09:52:30|197534.8|197409.8|197536.5|197411.5|197539.5|197414.5|197524.6|197399.6|29
1725011560000|2024-08-30 09:52:40|197536.7|197411.7|197537.2|197412.2|197538.5|197413.5|197535.4|197410.4|31
1725011570000|2024-08-30 09:52:50|197536.6|197411.6|197536.7|197411.7|197538.4|197413.4|197535.4|197410.4|28
1725011580000|2024-08-30 09:53:00|197537.2|197412.2|197541.3|197416.3|197544.1|197419.1|197535.9|197410.9|27
1725011590000|2024-08-30 09:53:10|197540.5|197415.5|197535.9|197410.9|197540.5|197415.5|197535.9|197410.9|3
1725011600000|2024-08-30 09:53:20|197536.9|197411.9|197536.5|197411.5|197537.7|197412.7|197535.5|197410.5|14
1725011620000|2024-08-30 09:53:40|197535.9|197410.9|197534.5|197409.5|197535.9|197410.9|197534.4|197409.4|6
1725011630000|2024-08-30 09:53:50|197532.8|197407.8|197533.2|197408.2|197533.7|197408.7|197532.7|197407.7|4
1725011640000|2024-08-30 09:54:00|197532.3|197407.3|197534|197409|197534.6|197409.6|197531.8|197406.8|15
1725011650000|2024-08-30 09:54:10|197535.5|197410.5|197546.1|197421.1|197548.1|197423.1|197529|197404|16
1725011660000|2024-08-30 09:54:20|197545|197420|197545.2|197420.2|197545.2|197420.2|197544|197419|3
1725011670000|2024-08-30 09:54:30|197546.1|197421.1|197586.8|197461.8|197588|197463|197546.1|197421.1|12
1725011680000|2024-08-30 09:54:40|197563.9|197438.9|197557.4|197432.4|197564.1|197439.1|197555.9|197430.9|27
1725011690000|2024-08-30 09:54:50|197555.4|197430.4|197554|197429|197555.4|197430.4|197552.3|197427.3|6
1725011700000|2024-08-30 09:55:00|197554.6|197429.6|197557.9|197432.9|197560.9|197435.9|197554.6|197429.6|11
1725011710000|2024-08-30 09:55:10|197557.5|197432.5|197552.3|197427.3|197557.5|197432.5|197552.3|197427.3|6
1725011720000|2024-08-30 09:55:20|197553|197428|197533.2|197408.2|197553|197428|197529.6|197404.6|9
1725011730000|2024-08-30 09:55:30|197532.1|197407.1|197531.3|197406.3|197535|197410|197528.4|197403.4|19
1725011740000|2024-08-30 09:55:40|197532.3|197407.3|197529.9|197404.9|197533|197408|197527.3|197402.3|13
1725011750000|2024-08-30 09:55:50|197528|197403|197527.9|197402.9|197528|197403|197526.6|197401.6|5
1725011760000|2024-08-30 09:56:00|197525|197400|197509.6|197384.6|197527.5|197402.5|197501.1|197376.1|17
1725011770000|2024-08-30 09:56:10|197510.2|197385.2|197520.3|197395.3|197520.3|197395.3|197510.2|197385.2|4
1725011780000|2024-08-30 09:56:20|197520.4|197395.4|197514.7|197389.7|197520.4|197395.4|197506.1|197381.1|6
1725011790000|2024-08-30 09:56:30|197513.7|197388.7|197521.1|197396.1|197521.1|197396.1|197513.7|197388.7|11
1725011810000|2024-08-30 09:56:50|197523.4|197398.4|197525.8|197400.8|197526.6|197401.6|197523.4|197398.4|3
1725011820000|2024-08-30 09:57:00|197526|197401|197523.8|197398.8|197526|197401|197522.3|197397.3|4
1725011830000|2024-08-30 09:57:10|197523|197398|197524.4|197399.4|197524.4|197399.4|197523|197398|3
1725011840000|2024-08-30 09:57:20|197521.5|197396.5|197524.1|197399.1|197524.3|197399.3|197521.5|197396.5|4
1725011850000|2024-08-30 09:57:30|197523.4|197398.4|197523.4|197398.4|197523.4|197398.4|197523.4|197398.4|1
1725011860000|2024-08-30 09:57:40|197523.8|197398.8|197520.7|197395.7|197523.8|197398.8|197520.7|197395.7|2
1725011870000|2024-08-30 09:57:50|197522|197397|197520.9|197395.9|197522|197397|197520.9|197395.9|2
1725011880000|2024-08-30 09:58:00|197522.2|197397.2|197525.5|197400.5|197526.4|197401.4|197522.2|197397.2|12
1725011890000|2024-08-30 09:58:10|197524.4|197399.4|197526.1|197401.1|197526.2|197401.2|197524.4|197399.4|3
1725011900000|2024-08-30 09:58:20|197525.4|197400.4|197525.7|197400.7|197526.4|197401.4|197525.4|197400.4|3
1725011910000|2024-08-30 09:58:30|197526.6|197401.6|197527.3|197402.3|197527.3|197402.3|197526.6|197401.6|2
1725011920000|2024-08-30 09:58:40|197522.5|197397.5|197524.5|197399.5|197527.4|197402.4|197519.2|197394.2|12
1725011930000|2024-08-30 09:58:50|197522.9|197397.9|197522.9|197397.9|197522.9|197397.9|197522.9|197397.9|1
1725011940000|2024-08-30 09:59:00|197520.6|197395.6|197520.7|197395.7|197524.1|197399.1|197516|197391|13
1725011950000|2024-08-30 09:59:10|197516.5|197391.5|197462.5|197337.5|197519.7|197394.7|197451.4|197326.4|25
1725011960000|2024-08-30 09:59:20|197463.4|197338.4|197454.9|197329.9|197463.4|197338.4|197450.1|197325.1|30
1725011970000|2024-08-30 09:59:30|197454|197329|197449.5|197324.5|197454|197329|197448.6|197323.6|14
1725011980000|2024-08-30 09:59:40|197451.8|197326.8|197448.5|197323.5|197452.2|197327.2|197446.3|197321.3|18
1725011990000|2024-08-30 09:59:50|197447|197322|197442.5|197317.5|197447.3|197322.3|197427|197302|11
1725012000000|2024-08-30 10:00:00|197440.7|197315.7|197444.7|197319.7|197445.8|197345.1|197391|197313|18
1725012010000|2024-08-30 10:00:10|197445.6|197320.6|197475.3|197350.3|197475.9|197350.9|197444.8|197319.8|15
1725012020000|2024-08-30 10:00:20|197475.9|197350.9|197473.8|197348.8|197475.9|197350.9|197473.6|197348.6|11
1725012030000|2024-08-30 10:00:30|197475|197350|197477.6|197352.6|197477.9|197352.9|197465.7|197340.7|8
1725012040000|2024-08-30 10:00:40|197478.4|197353.4|197464.5|197339.5|197478.9|197353.9|197462|197337|9
1725012050000|2024-08-30 10:00:50|197465.5|197340.5|197475.6|197350.6|197476.7|197351.7|197465.5|197340.5|10
1725012060000|2024-08-30 10:01:00|197472.7|197347.7|197473|197348|197477|197352|197465.9|197340.9|13
1725012070000|2024-08-30 10:01:10|197473.8|197348.8|197462.1|197337.1|197473.8|197348.8|197457.8|197332.8|12
1725012080000|2024-08-30 10:01:20|197459.7|197334.7|197476.2|197351.2|197477.6|197352.6|197459.4|197334.4|19
1725012090000|2024-08-30 10:01:30|197472.4|197347.4|197462.2|197337.2|197476.8|197351.8|197457|197332|27
1725012100000|2024-08-30 10:01:40|197464|197339|197448.9|197323.9|197464|197339|197445.1|197320.1|36
1725012110000|2024-08-30 10:01:50|197452.5|197327.5|197462.5|197337.5|197464.5|197339.5|197447.2|197322.2|37
1725012120000|2024-08-30 10:02:00|197462.7|197337.7|197463.1|197338.1|197467.2|197342.2|197460|197335|33
1725012130000|2024-08-30 10:02:10|197465.1|197340.1|197459|197334|197465.2|197340.2|197456.2|197331.2|21
1725012140000|2024-08-30 10:02:20|197457.4|197332.4|197459.7|197334.7|197459.7|197334.7|197455.9|197330.9|16
1725012150000|2024-08-30 10:02:30|197459.1|197334.1|197459|197334|197460.8|197335.8|197452.2|197327.2|27
1725012160000|2024-08-30 10:02:40|197457.5|197332.5|197462|197337|197463.7|197338.7|197452|197327|31
1725012170000|2024-08-30 10:02:50|197461|197336|197459.1|197334.1|197462.6|197337.6|197450.4|197325.4|31
1725012180000|2024-08-30 10:03:00|197462.3|197337.3|197462.4|197337.4|197463.7|197338.7|197454|197329|10
1725012190000|2024-08-30 10:03:10|197458.5|197333.5|197460|197335|197463.2|197338.2|197453|197328|20
1725012200000|2024-08-30 10:03:20|197459.9|197334.9|197458.3|197333.3|197460.9|197335.9|197450.4|197325.4|27
1725012210000|2024-08-30 10:03:30|197458.4|197333.4|197458.9|197333.9|197463.3|197338.3|197454.8|197329.8|25
1725012220000|2024-08-30 10:03:40|197461.8|197336.8|197461.8|197336.8|197461.8|197336.8|197461.8|197336.8|1
1725012230000|2024-08-30 10:03:50|197459.4|197334.4|197458.4|197333.4|197460.3|197335.3|197452.6|197327.6|32
1725012240000|2024-08-30 10:04:00|197459.2|197334.2|197459.4|197334.4|197464|197339|197454.2|197329.2|26
1725012250000|2024-08-30 10:04:10|197455.9|197330.9|197459.8|197334.8|197461.1|197336.1|197453.8|197328.8|14
1725012260000|2024-08-30 10:04:20|197456.6|197331.6|197457.4|197332.4|197460.2|197335.2|197454.1|197329.1|25
1725012270000|2024-08-30 10:04:30|197458.6|197333.6|197457.1|197332.1|197459.9|197334.9|197450.5|197325.5|35
1725012280000|2024-08-30 10:04:40|197456.4|197331.4|197457.8|197332.8|197462.6|197337.6|197450.2|197325.2|36
1725012290000|2024-08-30 10:04:50|197452.9|197327.9|197458.1|197333.1|197458.1|197333.1|197450.5|197325.5|19
1725012300000|2024-08-30 10:05:00|197455.8|197330.8|197455.1|197330.1|197458.7|197333.7|197450.5|197325.5|23
1725012310000|2024-08-30 10:05:10|197455.4|197330.4|197525.3|197400.3|197548.4|197423.4|197450.9|197325.9|24
1725012320000|2024-08-30 10:05:20|197523.8|197398.8|197522.7|197397.7|197525.5|197400.5|197522.5|197397.5|9
1725012330000|2024-08-30 10:05:30|197523.8|197398.8|197523.8|197398.8|197524.3|197399.3|197522.5|197397.5|6
1725012340000|2024-08-30 10:05:40|197523.2|197398.2|197523|197398|197523.3|197398.3|197521.3|197396.3|5
1725012350000|2024-08-30 10:05:50|197520.8|197395.8|197520.2|197395.2|197522.7|197397.7|197518.9|197393.9|9
1725012360000|2024-08-30 10:06:00|197519|197394|197518.7|197393.7|197520|197395|197513.6|197388.6|10
1725012370000|2024-08-30 10:06:10|197517.6|197392.6|197488.8|197363.8|197517.6|197392.6|197486.2|197361.2|10
1725012380000|2024-08-30 10:06:20|197488|197363|197487.8|197362.8|197489.5|197364.5|197482.9|197357.9|13
1725012390000|2024-08-30 10:06:30|197484.5|197359.5|197484.8|197359.8|197490.1|197365.1|197479.4|197354.4|18
1725012400000|2024-08-30 10:06:40|197485|197360|197481.3|197356.3|197485.8|197360.8|197481.3|197356.3|4
1725012410000|2024-08-30 10:06:50|197478.1|197353.1|197476.8|197351.8|197478.6|197353.6|197475.8|197350.8|23
1725012420000|2024-08-30 10:07:00|197477|197352|197480.2|197355.2|197480.4|197355.4|197474.9|197349.9|19
1725012430000|2024-08-30 10:07:10|197480.6|197355.6|197469.6|197344.6|197481.4|197356.4|197468.9|197343.9|16
1725012440000|2024-08-30 10:07:20|197469.1|197344.1|197472|197347|197472.2|197347.2|197468.7|197343.7|5
1725012450000|2024-08-30 10:07:30|197472.3|197347.3|197479.8|197354.8|197481.3|197356.3|197472.3|197347.3|10
1725012460000|2024-08-30 10:07:40|197484.3|197359.3|197506.4|197381.4|197510.9|197385.9|197484.3|197359.3|16
1725012470000|2024-08-30 10:07:50|197505.7|197380.7|197521.5|197396.5|197524.1|197399.1|197505.7|197380.7|11
1725012480000|2024-08-30 10:08:00|197523.8|197398.8|197524.4|197399.4|197524.4|197399.4|197523|197398|5
1725012490000|2024-08-30 10:08:10|197524.5|197399.5|197524.5|197399.5|197524.5|197399.5|197524.5|197399.5|1
1725012510000|2024-08-30 10:08:30|197521.3|197396.3|197509.7|197384.7|197521.3|197396.3|197499.6|197374.6|9
1725012520000|2024-08-30 10:08:40|197506|197381|197507|197382|197509.5|197384.5|197502.3|197377.3|25
1725012530000|2024-08-30 10:08:50|197503.3|197378.3|197523.8|197398.8|197542.2|197417.2|197503.2|197378.2|15
1725012540000|2024-08-30 10:09:00|197525.2|197400.2|197531.3|197406.3|197531.6|197406.6|197524.4|197399.4|34
1725012550000|2024-08-30 10:09:10|197528.2|197403.2|197524.3|197399.3|197531.4|197406.4|197522.4|197397.4|16
1725012560000|2024-08-30 10:09:20|197522.3|197397.3|197525.5|197400.5|197527.7|197402.7|197522.3|197397.3|28
1725012570000|2024-08-30 10:09:30|197524.8|197399.8|197526.1|197401.1|197532.2|197407.2|197522.9|197397.9|14
1725012580000|2024-08-30 10:09:40|197524.9|197399.9|197524.8|197399.8|197525.1|197400.1|197524.8|197399.8|3
1725012590000|2024-08-30 10:09:50|197525.5|197400.5|197525.2|197400.2|197526|197401|197522.4|197397.4|9
1725012600000|2024-08-30 10:10:00|197522.9|197397.9|197526.4|197401.4|197526.9|197401.9|197522.9|197397.9|6
1725012610000|2024-08-30 10:10:10|197524.1|197399.1|197526.1|197401.1|197526.5|197401.5|197523.8|197398.8|6
1725012620000|2024-08-30 10:10:20|197526.2|197401.2|197526.6|197401.6|197526.6|197401.6|197523|197398|4
1725012630000|2024-08-30 10:10:30|197523.5|197398.5|197529.1|197404.1|197533|197408|197523.5|197398.5|7
1725012640000|2024-08-30 10:10:40|197529.3|197404.3|197534.5|197409.5|197537.1|197412.1|197529.3|197404.3|7
1725012650000|2024-08-30 10:10:50|197529.9|197404.9|197532.2|197407.2|197537.2|197412.2|197529.9|197404.9|5
1725012660000|2024-08-30 10:11:00|197531.5|197406.5|197527.6|197402.6|197532.3|197407.3|197526.5|197401.5|5
1725012670000|2024-08-30 10:11:10|197526.7|197401.7|197520.8|197395.8|197527.6|197402.6|197517.9|197392.9|7
1725012680000|2024-08-30 10:11:20|197519.8|197394.8|197513.7|197388.7|197520.9|197395.9|197512.6|197387.6|9
1725012690000|2024-08-30 10:11:30|197514.8|197389.8|197517.6|197392.6|197517.6|197392.6|197512.9|197387.9|10
1725012700000|2024-08-30 10:11:40|197517|197392|197512.6|197387.6|197517|197392|197509.1|197384.1|8
1725012710000|2024-08-30 10:11:50|197511.7|197386.7|197512.3|197387.3|197512.3|197387.3|197511.7|197386.7|2
1725012730000|2024-08-30 10:12:10|197509.2|197384.2|197499.3|197374.3|197512.9|197387.9|197492.5|197367.5|16
1725012740000|2024-08-30 10:12:20|197502|197377|197495.9|197370.9|197504.6|197379.6|197495.9|197370.9|15
1725012750000|2024-08-30 10:12:30|197494|197369|197496.7|197371.7|197496.7|197371.7|197494|197369|3
1725012760000|2024-08-30 10:12:40|197497.4|197372.4|197497.3|197372.3|197497.4|197372.4|197496.3|197371.3|3
1725012770000|2024-08-30 10:12:50|197496.3|197371.3|197496.3|197371.3|197496.3|197371.3|197496.3|197371.3|1
1725012780000|2024-08-30 10:13:00|197496.9|197371.9|197490.7|197365.7|197496.9|197371.9|197490.7|197365.7|6
1725012790000|2024-08-30 10:13:10|197492.4|197367.4|197493.8|197368.8|197493.8|197368.8|197491.7|197366.7|4
1725012800000|2024-08-30 10:13:20|197491.3|197366.3|197505.6|197380.6|197506.5|197381.5|197491.3|197366.3|15
1725012810000|2024-08-30 10:13:30|197506.3|197381.3|197505.1|197380.1|197506.3|197381.3|197495|197370|16
1725012820000|2024-08-30 10:13:40|197504.3|197379.3|197503.2|197378.2|197505.6|197380.6|197503|197378|30
1725012830000|2024-08-30 10:13:50|197503|197378|197505.7|197380.7|197505.7|197380.7|197498.6|197373.6|13
1725012840000|2024-08-30 10:14:00|197506.7|197381.7|197508.8|197383.8|197510.5|197385.5|197505.7|197380.7|24
1725012850000|2024-08-30 10:14:10|197510.5|197385.5|197504.9|197379.9|197510.5|197385.5|197502.2|197377.2|17
1725012860000|2024-08-30 10:14:20|197504.1|197379.1|197506.7|197381.7|197506.7|197381.7|197504|197379|12
1725012870000|2024-08-30 10:14:30|197505.2|197380.2|197504.1|197379.1|197505.3|197380.3|197502.5|197377.5|6
1725012880000|2024-08-30 10:14:40|197504.3|197379.3|197510.8|197385.8|197512.3|197387.3|197504.3|197379.3|30
1725012890000|2024-08-30 10:14:50|197510.9|197385.9|197508|197383|197512.2|197387.2|197504.8|197379.8|23
1725012900000|2024-08-30 10:15:00|197507.3|197382.3|197525.2|197400.2|197525.6|197400.6|197506.8|197381.8|22
1725012910000|2024-08-30 10:15:10|197524.5|197399.5|197524.2|197399.2|197525.4|197400.4|197522.4|197397.4|12
1725012920000|2024-08-30 10:15:20|197527.1|197402.1|197511.8|197386.8|197534.2|197409.2|197509.9|197384.9|22
1725012930000|2024-08-30 10:15:30|197523|197398|197519|197394|197525.8|197400.8|197518.3|197393.3|26
1725012940000|2024-08-30 10:15:40|197522.1|197397.1|197525.2|197400.2|197526|197401|197518.7|197393.7|25
1725012950000|2024-08-30 10:15:50|197526|197401|197522.2|197397.2|197526|197401|197518.6|197393.6|30
1725012960000|2024-08-30 10:16:00|197523|197398|197521.9|197396.9|197523.6|197398.6|197517.7|197392.7|32
1725012970000|2024-08-30 10:16:10|197522.2|197397.2|197522.1|197397.1|197524.8|197399.8|197518.7|197393.7|22
1725012980000|2024-08-30 10:16:20|197522.8|197397.8|197523.6|197398.6|197523.7|197398.7|197518|197393|28
1725012990000|2024-08-30 10:16:30|197523.9|197398.9|197518|197393|197523.9|197398.9|197517.2|197392.2|36
1725013000000|2024-08-30 10:16:40|197521.1|197396.1|197522.9|197397.9|197525.2|197400.2|197516.3|197391.3|38
1725013010000|2024-08-30 10:16:50|197523.1|197398.1|197524|197399|197525.3|197400.3|197518.4|197393.4|36
1725013020000|2024-08-30 10:17:00|197522.3|197397.3|197523.2|197398.2|197525|197400|197520.3|197395.3|33
1725013030000|2024-08-30 10:17:10|197523.1|197398.1|197523|197398|197524.4|197399.4|197518.8|197393.8|27
1725013040000|2024-08-30 10:17:20|197523.4|197398.4|197522.3|197397.3|197524.1|197399.1|197516.2|197391.2|20
1725013050000|2024-08-30 10:17:30|197520.3|197395.3|197515.9|197390.9|197525.3|197400.3|197514.3|197389.3|25
1725013060000|2024-08-30 10:17:40|197514.8|197389.8|197511.6|197386.6|197516.5|197391.5|197511.6|197386.6|16
1725013070000|2024-08-30 10:17:50|197514.8|197389.8|197519.2|197394.2|197519.2|197394.2|197511.7|197386.7|10
1725013080000|2024-08-30 10:18:00|197518.1|197393.1|197514.8|197389.8|197518.1|197393.1|197511.5|197386.5|20
1725013090000|2024-08-30 10:18:10|197515.6|197390.6|197534.6|197409.6|197550.7|197425.7|197511.7|197386.7|16
1725013100000|2024-08-30 10:18:20|197533.3|197408.3|197566|197441|197566.8|197441.8|197533.3|197408.3|12
1725013110000|2024-08-30 10:18:30|197566.6|197441.6|197563.5|197438.5|197567.1|197442.1|197561.9|197436.9|34
1725013120000|2024-08-30 10:18:40|197566.6|197441.6|197563.5|197438.5|197566.6|197441.6|197558.7|197433.7|32
1725013130000|2024-08-30 10:18:50|197565.6|197440.6|197558.9|197433.9|197579.3|197454.3|197557.7|197432.7|23
1725013140000|2024-08-30 10:19:00|197557.3|197432.3|197557.8|197432.8|197558.9|197433.9|197557.3|197432.3|4
1725013150000|2024-08-30 10:19:10|197557.2|197432.2|197556.6|197431.6|197557.2|197432.2|197556.6|197431.6|2
1725013160000|2024-08-30 10:19:20|197555.5|197430.5|197522.4|197397.4|197555.5|197430.5|197518.1|197393.1|15
1725013170000|2024-08-30 10:19:30|197515.4|197390.4|197513.3|197388.3|197519.3|197394.3|197508.9|197383.9|10
1725013180000|2024-08-30 10:19:40|197512.6|197387.6|197483.7|197358.7|197512.6|197387.6|197483.2|197358.2|19
1725013190000|2024-08-30 10:19:50|197485.1|197360.1|197489.7|197364.7|197489.7|197364.7|197485.1|197360.1|10
1725013200000|2024-08-30 10:20:00|197496.7|197371.7|197492.2|197367.2|197519.2|197394.2|197489.8|197364.8|12
1725013210000|2024-08-30 10:20:10|197491|197366|197491|197366|197491|197366|197491|197366|1
1725013220000|2024-08-30 10:20:20|197492.4|197367.4|197488.4|197363.4|197492.4|197367.4|197483.8|197358.8|4
1725013230000|2024-08-30 10:20:30|197487.1|197362.1|197489.5|197364.5|197489.5|197364.5|197485.8|197360.8|3
1725013240000|2024-08-30 10:20:40|197489.9|197364.9|197489.9|197364.9|197489.9|197364.9|197489.9|197364.9|1
1725013250000|2024-08-30 10:20:50|197491.3|197366.3|197492.9|197367.9|197492.9|197367.9|197484.7|197359.7|8
1725013260000|2024-08-30 10:21:00|197491.2|197366.2|197486.2|197361.2|197491.2|197366.2|197485.9|197360.9|4
1725013270000|2024-08-30 10:21:10|197484.5|197359.5|197466.4|197341.4|197484.5|197359.5|197466.4|197341.4|17
1725013280000|2024-08-30 10:21:20|197465|197340|197439.6|197314.6|197465.3|197340.3|197435.4|197310.4|23
1725013290000|2024-08-30 10:21:30|197436.9|197311.9|197430|197305|197440.3|197315.3|197429.5|197304.5|12
1725013300000|2024-08-30 10:21:40|197431.2|197306.2|197436.5|197311.5|197437.8|197312.8|197431.2|197306.2|11
1725013310000|2024-08-30 10:21:50|197436.1|197311.1|197404|197279|197436.1|197311.1|197402.3|197277.3|18
1725013320000|2024-08-30 10:22:00|197401|197276|197403.4|197278.4|197407.3|197282.3|197399.6|197274.6|13
1725013330000|2024-08-30 10:22:10|197404.2|197279.2|197403.1|197278.1|197404.9|197279.9|197403.1|197278.1|19
1725013340000|2024-08-30 10:22:20|197404|197279|197400.6|197275.6|197404|197279|197396.5|197271.5|28
1725013350000|2024-08-30 10:22:30|197401.5|197276.5|197400.9|197275.9|197402|197277|197399.5|197274.5|23
1725013360000|2024-08-30 10:22:40|197401.7|197276.7|197419.8|197294.8|197419.8|197294.8|197401.7|197276.7|7
1725013370000|2024-08-30 10:22:50|197418.7|197293.7|197418.8|197293.8|197418.8|197293.8|197415.8|197290.8|6
1725013380000|2024-08-30 10:23:00|197416.1|197291.1|197428.8|197303.8|197429.7|197304.7|197416.1|197291.1|9
1725013390000|2024-08-30 10:23:10|197429.6|197304.6|197429.6|197304.6|197429.6|197304.6|197429.6|197304.6|1
1725013400000|2024-08-30 10:23:20|197429.7|197304.7|197428.8|197303.8|197429.7|197304.7|197428.8|197303.8|2
1725013420000|2024-08-30 10:23:40|197429.4|197304.4|197429.4|197304.4|197429.4|197304.4|197429.4|197304.4|1
1725013430000|2024-08-30 10:23:50|197430.8|197305.8|197423.8|197298.8|197431.1|197306.1|197422.7|197297.7|7
1725013440000|2024-08-30 10:24:00|197421.7|197296.7|197422.6|197297.6|197431.2|197306.2|197420.5|197295.5|13
1725013450000|2024-08-30 10:24:10|197424.4|197299.4|197427.8|197302.8|197428.6|197303.6|197424.4|197299.4|4
1725013460000|2024-08-30 10:24:20|197428|197303|197427.1|197302.1|197428|197303|197422.7|197297.7|9
1725013470000|2024-08-30 10:24:30|197424.2|197299.2|197424.1|197299.1|197425.1|197300.1|197421.5|197296.5|10
1725013480000|2024-08-30 10:24:40|197420.8|197295.8|197423.3|197298.3|197423.4|197298.4|197419.5|197294.5|9
1725013490000|2024-08-30 10:24:50|197424.1|197299.1|197423.9|197298.9|197424.1|197299.1|197423|197298|3
1725013500000|2024-08-30 10:25:00|197424.1|197299.1|197425.4|197300.4|197427.1|197302.1|197423|197298|10
1725013510000|2024-08-30 10:25:10|197426.1|197301.1|197468.5|197343.5|197481.2|197356.2|197426.1|197301.1|7
1725013520000|2024-08-30 10:25:20|197467.5|197342.5|197468.9|197343.9|197468.9|197343.9|197467.5|197342.5|2
1725013540000|2024-08-30 10:25:40|197470.5|197345.5|197470.5|197345.5|197470.5|197345.5|197470.5|197345.5|1
1725013550000|2024-08-30 10:25:50|197471|197346|197471|197346|197471|197346|197471|197346|1
1725013560000|2024-08-30 10:26:00|197480.2|197355.2|197457.2|197332.2|197480.2|197355.2|197452.4|197327.4|11
1725013570000|2024-08-30 10:26:10|197457.6|197332.6|197459.2|197334.2|197459.2|197334.2|197453|197328|23
1725013580000|2024-08-30 10:26:20|197458.1|197333.1|197458.7|197333.7|197459.5|197334.5|197455.6|197330.6|18
1725013590000|2024-08-30 10:26:30|197455.5|197330.5|197458.7|197333.7|197459.3|197334.3|197455.3|197330.3|6
1725013600000|2024-08-30 10:26:40|197459.1|197334.1|197459.7|197334.7|197466.4|197341.4|197456.3|197331.3|34
1725013610000|2024-08-30 10:26:50|197458|197333|197456.7|197331.7|197459.9|197334.9|197456.2|197331.2|32
1725013620000|2024-08-30 10:27:00|197458.8|197333.8|197460|197335|197466|197341|197449.7|197324.7|33
1725013630000|2024-08-30 10:27:10|197463.1|197338.1|197461.9|197336.9|197464.1|197339.1|197456.1|197331.1|32
1725013640000|2024-08-30 10:27:20|197462.1|197337.1|197460.9|197335.9|197463.8|197338.8|197456.1|197331.1|32
1725013650000|2024-08-30 10:27:30|197461.8|197336.8|197462|197337|197462.5|197337.5|197458|197333|28
1725013660000|2024-08-30 10:27:40|197460.3|197335.3|197459.8|197334.8|197462.8|197337.8|197457.1|197332.1|34
1725013670000|2024-08-30 10:27:50|197460.9|197335.9|197461.3|197336.3|197462.8|197337.8|197456.4|197331.4|39
1725013680000|2024-08-30 10:28:00|197462.1|197337.1|197462.3|197337.3|197463|197338|197457|197332|39
1725013690000|2024-08-30 10:28:10|197460.7|197335.7|197462.3|197337.3|197465.6|197340.6|197457.5|197332.5|28
1725013700000|2024-08-30 10:28:20|197461.8|197336.8|197442.8|197317.8|197461.8|197336.8|197438.3|197313.3|11
1725013710000|2024-08-30 10:28:30|197443.2|197318.2|197443.2|197318.2|197443.2|197318.2|197425.8|197300.8|9
1725013720000|2024-08-30 10:28:40|197444|197319|197443.6|197318.6|197444|197319|197440.2|197315.2|6
1725013730000|2024-08-30 10:28:50|197437.2|197312.2|197412.6|197287.6|197437.6|197312.6|197408.8|197283.8|15
1725013740000|2024-08-30 10:29:00|197409.1|197284.1|197394.8|197269.8|197409.7|197284.7|197392.7|197267.7|28
1725013750000|2024-08-30 10:29:10|197394.7|197269.7|197393.5|197268.5|197394.7|197269.7|197384.8|197259.8|27
1725013760000|2024-08-30 10:29:20|197393.2|197268.2|197378|197253|197393.2|197268.2|197372.4|197247.4|28
1725013770000|2024-08-30 10:29:30|197376.9|197251.9|197377.8|197252.8|197378.4|197253.4|197375.1|197250.1|13
1725013780000|2024-08-30 10:29:40|197378.1|197253.1|197372.6|197247.6|197378.1|197253.1|197368.4|197243.4|16
1725013790000|2024-08-30 10:29:50|197375.5|197250.5|197372.6|197247.6|197375.5|197250.5|197372.3|197247.3|13
1725013800000|2024-08-30 10:30:00|197373|197248|197355.4|197230.4|197373.6|197248.6|197349.1|197224.1|13
1725013810000|2024-08-30 10:30:10|197355.3|197230.3|197337.9|197212.9|197355.4|197230.4|197330.8|197205.8|15
1725013820000|2024-08-30 10:30:20|197337.1|197212.1|197338|197213|197338|197213|197335.4|197210.4|10
1725013830000|2024-08-30 10:30:30|197337|197212|197314|197189|197337.4|197212.4|197306.2|197181.2|19
1725013840000|2024-08-30 10:30:40|197314.9|197189.9|197330.1|197205.1|197330.1|197205.1|197314.8|197189.8|24
1725013850000|2024-08-30 10:30:50|197331.4|197206.4|197326.5|197201.5|197337.2|197212.2|197320.8|197195.8|40
1725013860000|2024-08-30 10:31:00|197333.5|197208.5|197333.3|197208.3|197335.1|197210.1|197329.6|197204.6|32
1725013870000|2024-08-30 10:31:10|197333.6|197208.6|197334.1|197209.1|197334.1|197209.1|197329.8|197204.8|29
1725013880000|2024-08-30 10:31:20|197333|197208|197329.3|197204.3|197333.4|197208.4|197323.8|197198.8|38
1725013890000|2024-08-30 10:31:30|197330.7|197205.7|197330.5|197205.5|197335.9|197210.9|197325.2|197200.2|37
1725013900000|2024-08-30 10:31:40|197331.5|197206.5|197328.6|197203.6|197333.4|197208.4|197324.3|197199.3|36
1725013910000|2024-08-30 10:31:50|197329.8|197204.8|197331.5|197206.5|197332|197207|197322.8|197197.8|37
1725013920000|2024-08-30 10:32:00|197329.3|197204.3|197320.6|197195.6|197332.7|197207.7|197319.6|197194.6|14
1725013930000|2024-08-30 10:32:10|197319.7|197194.7|197315.3|197190.3|197319.7|197194.7|197309.1|197184.1|5
1725013940000|2024-08-30 10:32:20|197315.7|197190.7|197317.9|197192.9|197317.9|197192.9|197315.7|197190.7|3
1725013950000|2024-08-30 10:32:30|197316.8|197191.8|197318.2|197193.2|197318.2|197193.2|197316.8|197191.8|8
1725013960000|2024-08-30 10:32:40|197317.2|197192.2|197317.6|197192.6|197318.6|197193.6|197317.2|197192.2|10
1725013970000|2024-08-30 10:32:50|197318.7|197193.7|197319.4|197194.4|197320.6|197195.6|197318.1|197193.1|9
1725013980000|2024-08-30 10:33:00|197320.2|197195.2|197320.2|197195.2|197320.2|197195.2|197320.2|197195.2|1
1725013990000|2024-08-30 10:33:10|197319.3|197194.3|197319.1|197194.1|197320.4|197195.4|197319.1|197194.1|5
1725014000000|2024-08-30 10:33:20|197320.8|197195.8|197319.4|197194.4|197320.8|197195.8|197319.4|197194.4|2
1725014010000|2024-08-30 10:33:30|197318.3|197193.3|197312.1|197187.1|197321|197196|197310.3|197185.3|8
1725014020000|2024-08-30 10:33:40|197312|197187|197353.8|197228.8|197356.7|197231.7|197312|197187|10
1725014030000|2024-08-30 10:33:50|197355.8|197230.8|197353.3|197228.3|197358.3|197233.3|197351.9|197226.9|6
1725014040000|2024-08-30 10:34:00|197354.1|197229.1|197359|197234|197359|197234|197352.9|197227.9|7
1725014050000|2024-08-30 10:34:10|197360.7|197235.7|197375|197250|197376.5|197251.5|197360.7|197235.7|7
1725014060000|2024-08-30 10:34:20|197374.2|197249.2|197373.6|197248.6|197376.2|197251.2|197371.6|197246.6|27
1725014070000|2024-08-30 10:34:30|197373.7|197248.7|197373.8|197248.8|197375.2|197250.2|197373.7|197248.7|17
1725014080000|2024-08-30 10:34:40|197374.7|197249.7|197385.3|197260.3|197385.3|197260.3|197370.9|197245.9|22
1725014090000|2024-08-30 10:34:50|197383.9|197258.9|197363.6|197238.6|197383.9|197258.9|197361.1|197236.1|5
1725014100000|2024-08-30 10:35:00|197364.4|197239.4|197299.5|197174.5|197366.2|197241.2|197297.8|197172.8|10
1725014110000|2024-08-30 10:35:10|197300|197175|197300.1|197175.1|197302.2|197177.2|197300|197175|7
1725014120000|2024-08-30 10:35:20|197301.1|197176.1|197300.2|197175.2|197302.1|197177.1|197298.6|197173.6|6
1725014130000|2024-08-30 10:35:30|197299.5|197174.5|197285.5|197160.5|197300.2|197175.2|197285.5|197160.5|11
1725014140000|2024-08-30 10:35:40|197287.2|197162.2|197287.2|197162.2|197287.2|197162.2|197286.2|197161.2|3
1725014150000|2024-08-30 10:35:50|197288.6|197163.6|197291.8|197166.8|197295.7|197170.7|197287.7|197162.7|7
1725014160000|2024-08-30 10:36:00|197290.8|197165.8|197292.3|197167.3|197292.3|197167.3|197289.2|197164.2|6
1725014170000|2024-08-30 10:36:10|197291.3|197166.3|197292.6|197167.6|197292.6|197167.6|197291.3|197166.3|4
1725014180000|2024-08-30 10:36:20|197295.7|197170.7|197309.1|197184.1|197322|197197|197289.9|197164.9|21
1725014190000|2024-08-30 10:36:30|197309.9|197184.9|197301.9|197176.9|197316.1|197191.1|197290.7|197165.7|20
1725014200000|2024-08-30 10:36:40|197300.9|197175.9|197302.4|197177.4|197319.1|197194.1|197297.1|197172.1|26
1725014210000|2024-08-30 10:36:50|197310.5|197185.5|197318.3|197193.3|197318.6|197193.6|197298.5|197173.5|25
1725014220000|2024-08-30 10:37:00|197305.1|197180.1|197297.7|197172.7|197312.4|197187.4|197291.4|197166.4|18
1725014230000|2024-08-30 10:37:10|197299.7|197174.7|197308.5|197183.5|197316.2|197191.2|197298.1|197173.1|19
1725014240000|2024-08-30 10:37:20|197305.2|197180.2|197307.4|197182.4|197313.9|197188.9|197300.5|197175.5|19
1725014250000|2024-08-30 10:37:30|197304.6|197179.6|197303.5|197178.5|197310.3|197185.3|197302.2|197177.2|11
1725014260000|2024-08-30 10:37:40|197303.2|197178.2|197300|197175|197303.2|197178.2|197300|197175|4
1725014270000|2024-08-30 10:37:50|197298.1|197173.1|197303.4|197178.4|197303.4|197178.4|197298.1|197173.1|10
1725014280000|2024-08-30 10:38:00|197302.7|197177.7|197302|197177|197302.7|197177.7|197301.3|197176.3|3
1725014290000|2024-08-30 10:38:10|197301.1|197176.1|197301.1|197176.1|197301.1|197176.1|197301.1|197176.1|1
1725014300000|2024-08-30 10:38:20|197301.9|197176.9|197357.7|197232.7|197361.4|197236.4|197295.6|197170.6|19
1725014310000|2024-08-30 10:38:30|197359.2|197234.2|197358.2|197233.2|197361.4|197236.4|197352.5|197227.5|15
1725014320000|2024-08-30 10:38:40|197362|197237|197384.1|197259.1|197388|197263|197362|197237|20
1725014330000|2024-08-30 10:38:50|197385.8|197260.8|197382.5|197257.5|197396|197271|197355.2|197230.2|23
1725014340000|2024-08-30 10:39:00|197382.2|197257.2|197382.4|197257.4|197386.2|197261.2|197380.6|197255.6|12
1725014350000|2024-08-30 10:39:10|197382.1|197257.1|197379.9|197254.9|197382.1|197257.1|197379.8|197254.8|8
1725014360000|2024-08-30 10:39:20|197381.1|197256.1|197381.1|197256.1|197381.1|197256.1|197381.1|197256.1|1
1725014370000|2024-08-30 10:39:30|197379.9|197254.9|197378.4|197253.4|197379.9|197254.9|197378.2|197253.2|6
1725014380000|2024-08-30 10:39:40|197377.4|197252.4|197378.2|197253.2|197378.2|197253.2|197377.4|197252.4|2
1725014390000|2024-08-30 10:39:50|197379.4|197254.4|197383.8|197258.8|197383.8|197258.8|197371|197246|11
1725014400000|2024-08-30 10:40:00|197382|197257|197387.4|197262.4|197388.2|197263.2|197377.8|197252.8|17
1725014410000|2024-08-30 10:40:10|197385.9|197260.9|197381.6|197256.6|197385.9|197260.9|197378.8|197253.8|4
1725014420000|2024-08-30 10:40:20|197381.3|197256.3|197374|197249|197381.3|197256.3|197373.1|197248.1|6
1725014440000|2024-08-30 10:40:40|197373|197248|197368.5|197243.5|197373|197248|197360.7|197235.7|15
1725014450000|2024-08-30 10:40:50|197367.6|197242.6|197364.1|197239.1|197368.6|197243.6|197361.5|197236.5|16
1725014460000|2024-08-30 10:41:00|197363.4|197238.4|197354.8|197229.8|197363.4|197238.4|197351.4|197226.4|10
1725014470000|2024-08-30 10:41:10|197354.4|197229.4|197353.1|197228.1|197355|197230|197353.1|197228.1|5
1725014480000|2024-08-30 10:41:20|197354.1|197229.1|197355.7|197230.7|197355.7|197230.7|197354.1|197229.1|3
1725014490000|2024-08-30 10:41:30|197352|197227|197354.8|197229.8|197355.7|197230.7|197352|197227|7
1725014500000|2024-08-30 10:41:40|197353.8|197228.8|197351.5|197226.5|197354.7|197229.7|197351|197226|7
1725014510000|2024-08-30 10:41:50|197352.1|197227.1|197352.1|197227.1|197352.1|197227.1|197352.1|197227.1|1
1725014520000|2024-08-30 10:42:00|197352.3|197227.3|197327.7|197202.7|197353|197228|197326|197201|15
1725014540000|2024-08-30 10:42:20|197327.3|197202.3|197316.1|197191.1|197327.3|197202.3|197315.3|197190.3|5
1725014550000|2024-08-30 10:42:30|197317.1|197192.1|197301.7|197176.7|197319.7|197194.7|197297.2|197172.2|20
1725014560000|2024-08-30 10:42:40|197300.3|197175.3|197307.1|197182.1|197307.1|197182.1|197300.3|197175.3|9
1725014570000|2024-08-30 10:42:50|197307.8|197182.8|197306.1|197181.1|197309.8|197184.8|197306.1|197181.1|5
1725014580000|2024-08-30 10:43:00|197307.3|197182.3|197311|197186|197311.9|197186.9|197307.3|197182.3|8
1725014590000|2024-08-30 10:43:10|197311.9|197186.9|197311|197186|197311.9|197186.9|197311|197186|4
1725014600000|2024-08-30 10:43:20|197311.9|197186.9|197311.3|197186.3|197312.1|197187.1|197309.2|197184.2|6
1725014610000|2024-08-30 10:43:30|197311.4|197186.4|197312.4|197187.4|197312.4|197187.4|197311|197186|3
1725014620000|2024-08-30 10:43:40|197311.9|197186.9|197296.8|197171.8|197311.9|197186.9|197293.4|197168.4|6
1725014630000|2024-08-30 10:43:50|197297.4|197172.4|197297.4|197172.4|197297.4|197172.4|197297.4|197172.4|1
1725014650000|2024-08-30 10:44:10|197298.2|197173.2|197298.2|197173.2|197298.2|197173.2|197298.2|197173.2|1
1725014660000|2024-08-30 10:44:20|197294.2|197169.2|197297.6|197172.6|197298.3|197173.3|197294.2|197169.2|11
1725014670000|2024-08-30 10:44:30|197297.9|197172.9|197298|197173|197298.6|197173.6|197294.3|197169.3|11
1725014680000|2024-08-30 10:44:40|197293.9|197168.9|197312.7|197187.7|197312.7|197187.7|197293.9|197168.9|10
1725014700000|2024-08-30 10:45:00|197313.6|197188.6|197310.2|197185.2|197313.6|197188.6|197302.6|197177.6|10
1725014710000|2024-08-30 10:45:10|197308.6|197183.6|197295.9|197170.9|197308.6|197183.6|197292.8|197167.8|15
1725014720000|2024-08-30 10:45:20|197294.1|197169.1|197293|197168|197295.7|197170.7|197288|197163|10
1725014730000|2024-08-30 10:45:30|197293.9|197168.9|197293.1|197168.1|197294.2|197169.2|197293.1|197168.1|4
1725014750000|2024-08-30 10:45:50|197289.9|197164.9|197292.7|197167.7|197293.9|197168.9|197287|197162|18
1725014760000|2024-08-30 10:46:00|197288.6|197163.6|197287.4|197162.4|197293.1|197168.1|197286.3|197161.3|16
1725014770000|2024-08-30 10:46:10|197288.2|197163.2|197287|197162|197288.2|197163.2|197283|197158|10
1725014780000|2024-08-30 10:46:20|197287.9|197162.9|197287.2|197162.2|197289.2|197164.2|197284.2|197159.2|6
1725014790000|2024-08-30 10:46:30|197286.6|197161.6|197286.9|197161.9|197286.9|197161.9|197283.6|197158.6|9
1725014800000|2024-08-30 10:46:40|197286.7|197161.7|197284.3|197159.3|197286.8|197161.8|197282.8|197157.8|6
1725014810000|2024-08-30 10:46:50|197283|197158|197207.4|197082.4|197283|197158|197203.4|197078.4|34
1725014820000|2024-08-30 10:47:00|197207.6|197082.6|197207.3|197082.3|197208.6|197083.6|197204.3|197079.3|30
1725014830000|2024-08-30 10:47:10|197207.4|197082.4|197126.5|197001.5|197207.9|197082.9|197118.7|196993.7|24
1725014840000|2024-08-30 10:47:20|197122.8|196997.8|197119.5|196994.5|197122.8|196997.8|197111.1|196986.1|12
1725014850000|2024-08-30 10:47:30|197121.4|196996.4|197121.8|196996.8|197125.6|197000.6|197118.2|196993.2|12
1725014860000|2024-08-30 10:47:40|197123|196998|197127.4|197002.4|197129.4|197004.4|197121.3|196996.3|11
1725014870000|2024-08-30 10:47:50|197122.2|196997.2|197120.3|196995.3|197125.9|197000.9|197120|196995|10
1725014880000|2024-08-30 10:48:00|197116.4|196991.4|197112|196987|197116.4|196991.4|197095.3|196970.3|15
1725014890000|2024-08-30 10:48:10|197110|196985|197110.7|196985.7|197110.7|196985.7|197109.8|196984.8|6
1725014900000|2024-08-30 10:48:20|197109.8|196984.8|197117.5|196992.5|197124.3|196999.3|197109.8|196984.8|6
1725014910000|2024-08-30 10:48:30|197119.1|196994.1|197113.8|196988.8|197119.3|196994.3|197113.8|196988.8|14
1725014920000|2024-08-30 10:48:40|197113.2|196988.2|197103.5|196978.5|197113.2|196988.2|197103.5|196978.5|6
1725014930000|2024-08-30 10:48:50|197104.5|196979.5|197105.5|196980.5|197105.5|196980.5|197104.5|196979.5|2
1725014940000|2024-08-30 10:49:00|197105.6|196980.6|197108.2|196983.2|197108.2|196983.2|197092.3|196967.3|9
1725014950000|2024-08-30 10:49:10|197107.2|196982.2|197107.4|196982.4|197109.8|196984.8|197107.1|196982.1|6
1725014960000|2024-08-30 10:49:20|197108.1|196983.1|197117.2|196992.2|197121.9|196996.9|197108.1|196983.1|5
1725014970000|2024-08-30 10:49:30|197118.2|196993.2|197119.2|196994.2|197124.8|196999.8|197115|196990|16
1725014980000|2024-08-30 10:49:40|197118.4|196993.4|197125.4|197000.4|197125.4|197000.4|197118.4|196993.4|3
1725014990000|2024-08-30 10:49:50|197124.7|196999.7|197122.5|196997.5|197124.7|196999.7|197119.2|196994.2|5
1725015000000|2024-08-30 10:50:00|197124.4|196999.4|197127.7|197002.7|197128.7|197003.7|197122.4|196997.4|15
1725015010000|2024-08-30 10:50:10|197128|197003|197128|197003|197128|197003|197128|197003|1
1725015020000|2024-08-30 10:50:20|197128.8|197003.8|197128.4|197003.4|197128.9|197003.9|197126.6|197001.6|10
1725015030000|2024-08-30 10:50:30|197125.9|197000.9|197128.5|197003.5|197129.4|197004.4|197123|196998|7
1725015040000|2024-08-30 10:50:40|197127.6|197002.6|197122.9|196997.9|197127.6|197002.6|197119.4|196994.4|10
1725015050000|2024-08-30 10:50:50|197122.7|196997.7|197122.4|196997.4|197124.3|196999.3|197122.4|196997.4|4
1725015060000|2024-08-30 10:51:00|197123.2|196998.2|197122.4|196997.4|197127|197002|197119.3|196994.3|14
1725015070000|2024-08-30 10:51:10|197122.8|196997.8|197143.6|197018.6|197144.5|197019.5|197122.8|196997.8|7
1725015080000|2024-08-30 10:51:20|197143.3|197018.3|197143.3|197018.3|197143.3|197018.3|197143.3|197018.3|1
1725015090000|2024-08-30 10:51:30|197142.3|197017.3|197110.6|196985.6|197142.4|197017.4|197110.6|196985.6|8
1725015100000|2024-08-30 10:51:40|197112.6|196987.6|197109.9|196984.9|197112.6|196987.6|197109.9|196984.9|5
1725015110000|2024-08-30 10:51:50|197112.3|196987.3|197120|196995|197130.8|197005.8|197112.3|196987.3|6
1725015120000|2024-08-30 10:52:00|197119.5|196994.5|197127.7|197002.7|197129.8|197004.8|197119.5|196994.5|7
1725015130000|2024-08-30 10:52:10|197128|197003|197120.1|196995.1|197128.2|197003.2|197119.2|196994.2|8
1725015140000|2024-08-30 10:52:20|197118.6|196993.6|197117.7|196992.7|197120.5|196995.5|197117.7|196992.7|5
1725015150000|2024-08-30 10:52:30|197119.2|196994.2|197129.6|197004.6|197129.7|197004.7|197119.2|196994.2|10
1725015160000|2024-08-30 10:52:40|197128.9|197003.9|197123.5|196998.5|197128.9|197003.9|197122.9|196997.9|5
1725015170000|2024-08-30 10:52:50|197123.6|196998.6|197131.2|197006.2|197140.9|197015.9|197122.9|196997.9|6
1725015180000|2024-08-30 10:53:00|197131.9|197006.9|197113|196988|197133.1|197008.1|197110.7|196985.7|15
1725015190000|2024-08-30 10:53:10|197112.4|196987.4|197122.3|196997.3|197126.9|197001.9|197112.2|196987.2|18
1725015200000|2024-08-30 10:53:20|197123.7|196998.7|197197.1|197072.1|197197.7|197072.7|197119.6|196994.6|18
1725015210000|2024-08-30 10:53:30|197197.7|197072.7|197205|197080|197210.1|197085.1|197196.9|197071.9|18
1725015220000|2024-08-30 10:53:40|197205.7|197080.7|197206.1|197081.1|197206.5|197081.5|197201.9|197076.9|10
1725015230000|2024-08-30 10:53:50|197206.9|197081.9|197203.5|197078.5|197206.9|197081.9|197198.5|197073.5|5
1725015240000|2024-08-30 10:54:00|197203.8|197078.8|197218.9|197093.9|197218.9|197093.9|197203.8|197078.8|13
1725015250000|2024-08-30 10:54:10|197219.6|197094.6|197201.1|197076.1|197219.6|197094.6|197196.5|197071.5|22
1725015260000|2024-08-30 10:54:20|197200.3|197075.3|197202.5|197077.5|197202.5|197077.5|197200.3|197075.3|4
1725015270000|2024-08-30 10:54:30|197203.2|197078.2|197197.1|197072.1|197203.2|197078.2|197195.7|197070.7|8
1725015280000|2024-08-30 10:54:40|197196.2|197071.2|197187.5|197062.5|197197.1|197072.1|197186.1|197061.1|6
1725015290000|2024-08-30 10:54:50|197188.4|197063.4|197161.2|197036.2|197193.8|197068.8|197157.9|197032.9|19
1725015300000|2024-08-30 10:55:00|197162.7|197037.7|197168.4|197043.4|197169.2|197044.2|197161.3|197036.3|12
1725015310000|2024-08-30 10:55:10|197169.1|197044.1|197170|197045|197170.1|197045.1|197169.1|197044.1|4
1725015330000|2024-08-30 10:55:30|197170.1|197045.1|197111.8|196986.8|197170.1|197045.1|197110.1|196985.1|28
1725015340000|2024-08-30 10:55:40|197111.2|196986.2|197112.2|196987.2|197112.2|196987.2|197110.5|196985.5|3
1725015350000|2024-08-30 10:55:50|197111.2|196986.2|197100.3|196975.3|197111.2|196986.2|197098.3|196973.3|6
1725015360000|2024-08-30 10:56:00|197101.9|196976.9|197092.6|196967.6|197101.9|196976.9|197092.3|196967.3|5
1725015370000|2024-08-30 10:56:10|197081.4|196956.4|197044.7|196919.7|197081.4|196956.4|197039.8|196914.8|27
1725015380000|2024-08-30 10:56:20|197045.7|196920.7|197045.1|196920.1|197047.3|196922.3|197041|196916|22
1725015390000|2024-08-30 10:56:30|197044.4|196919.4|197045.8|196920.8|197048.1|196923.1|197042.4|196917.4|12
1725015400000|2024-08-30 10:56:40|197044.9|196919.9|197045.9|196920.9|197046.7|196921.7|197044.2|196919.2|9
1725015410000|2024-08-30 10:56:50|197045.2|196920.2|197139.2|197014.2|197145.2|197020.2|197045.1|196920.1|29
1725015420000|2024-08-30 10:57:00|197139|197014|197130.9|197005.9|197144.7|197019.7|197130.9|197005.9|15
1725015430000|2024-08-30 10:57:10|197131.8|197006.8|197158.4|197033.4|197158.4|197033.4|197130.8|197005.8|7
1725015440000|2024-08-30 10:57:20|197157.4|197032.4|197158.9|197033.9|197159.8|197034.8|197157.4|197032.4|7
1725015450000|2024-08-30 10:57:30|197159.6|197034.6|197170|197045|197173.4|197048.4|197158.4|197033.4|24
1725015460000|2024-08-30 10:57:40|197170.9|197045.9|197173|197048|197173.9|197048.9|197170.1|197045.1|16
1725015470000|2024-08-30 10:57:50|197172|197047|197170.1|197045.1|197173|197048|197168.8|197043.8|16
1725015480000|2024-08-30 10:58:00|197172.2|197047.2|197199.1|197074.1|197199.4|197074.4|197172.2|197047.2|30
1725015490000|2024-08-30 10:58:10|197198|197073|197195.9|197070.9|197199.6|197074.6|197195.9|197070.9|23
1725015500000|2024-08-30 10:58:20|197197.8|197072.8|197178.4|197053.4|197197.8|197072.8|197178.4|197053.4|33
1725015510000|2024-08-30 10:58:30|197178.3|197053.3|197178.5|197053.5|197183.4|197058.4|197176.9|197051.9|36
1725015520000|2024-08-30 10:58:40|197178.7|197053.7|197190.1|197065.1|197191.6|197066.6|197169.9|197044.9|30
1725015530000|2024-08-30 10:58:50|197194.7|197069.7|197196.9|197071.9|197198.6|197073.6|197192.5|197067.5|27
1725015540000|2024-08-30 10:59:00|197196.7|197071.7|197188|197063|197197.7|197072.7|197184.2|197059.2|28
1725015550000|2024-08-30 10:59:10|197190.2|197065.2|197193.8|197068.8|197193.8|197068.8|197185|197060|31
1725015560000|2024-08-30 10:59:20|197192.6|197067.6|197194.5|197069.5|197202.9|197077.9|197191.6|197066.6|27
1725015570000|2024-08-30 10:59:30|197191.9|197066.9|197124.5|196999.5|197192.4|197067.4|197124.5|196999.5|32
1725015580000|2024-08-30 10:59:40|197127.2|197002.2|197116.6|196991.6|197131.2|197006.2|197116.6|196991.6|33
1725015590000|2024-08-30 10:59:50|197117.5|196992.5|197116.9|196991.9|197119|196994|197115.3|196990.3|26
1725015600000|2024-08-30 11:00:00|197108.6|196983.6|197125.6|197000.6|197131.2|197006.2|197108.6|196983.6|14
1725015610000|2024-08-30 11:00:10|197124.3|196999.3|197119|196994|197125.9|197000.9|197119|196994|4
1725015620000|2024-08-30 11:00:20|197117.5|196992.5|197053.2|196928.2|197120.2|196995.2|197052.2|196927.2|10
1725015630000|2024-08-30 11:00:30|197059.8|196934.8|197060.6|196935.6|197061.1|196936.1|197057.7|196932.7|6
1725015640000|2024-08-30 11:00:40|197061.1|196936.1|197049.4|196924.4|197061.1|196936.1|197043.8|196918.8|15
1725015650000|2024-08-30 11:00:50|197049.2|196924.2|197052.4|196927.4|197056.5|196931.5|197044.7|196919.7|35
1725015660000|2024-08-30 11:01:00|197039.8|196914.8|197052.1|196927.1|197064.3|196939.3|197039.8|196914.8|36
1725015670000|2024-08-30 11:01:10|197052.3|196927.3|197088.7|196963.7|197099.1|196974.1|197052.3|196927.3|25
1725015680000|2024-08-30 11:01:20|197082.3|196957.3|197080.7|196955.7|197085.2|196960.2|197078.8|196953.8|39
1725015690000|2024-08-30 11:01:30|197080.2|196955.2|197109.8|196984.8|197109.8|196984.8|197080.2|196955.2|23
1725015700000|2024-08-30 11:01:40|197109.6|196984.6|197118.9|196993.9|197135.5|197010.5|197109.6|196984.6|19
1725015710000|2024-08-30 11:01:50|197119.9|196994.9|197122.1|196997.1|197130.4|197005.4|197117.6|196992.6|12
1725015720000|2024-08-30 11:02:00|197121.2|196996.2|197112|196987|197122.4|196997.4|197109.7|196984.7|16
1725015730000|2024-08-30 11:02:10|197112.9|196987.9|197078|196953|197112.9|196987.9|197076.4|196951.4|28
1725015740000|2024-08-30 11:02:20|197076.6|196951.6|197087.2|196962.2|197088.3|196963.3|197076.5|196951.5|37
1725015750000|2024-08-30 11:02:30|197084.8|196959.8|197089.3|196964.3|197091|196966|197084.7|196959.7|32
1725015760000|2024-08-30 11:02:40|197089.4|196964.4|197090.7|196965.7|197092.8|196967.8|197087.7|196962.7|31
1725015770000|2024-08-30 11:02:50|197090.6|196965.6|197088.9|196963.9|197091|196966|197086.8|196961.8|31
1725015780000|2024-08-30 11:03:00|197086.7|196961.7|197105.9|196980.9|197110.9|196985.9|197086.7|196961.7|15
1725015790000|2024-08-30 11:03:10|197103.9|196978.9|197111.8|196986.8|197113.4|196988.4|197103.9|196978.9|13
1725015800000|2024-08-30 11:03:20|197111.1|196986.1|197115.6|196990.6|197122|196997|197109.8|196984.8|8
1725015810000|2024-08-30 11:03:30|197114.1|196989.1|197113.1|196988.1|197114.1|196989.1|197113.1|196988.1|2
1725015820000|2024-08-30 11:03:40|197114|196989|197107.5|196982.5|197114|196989|197106.7|196981.7|7
1725015830000|2024-08-30 11:03:50|197108|196983|197083.9|196958.9|197109|196984|197079.5|196954.5|19
1725015840000|2024-08-30 11:04:00|197084.5|196959.5|197107.6|196982.6|197107.6|196982.6|197080.8|196955.8|11
1725015850000|2024-08-30 11:04:10|197106|196981|197101.4|196976.4|197106.8|196981.8|197098.6|196973.6|15
1725015860000|2024-08-30 11:04:20|197102.3|196977.3|197101.3|196976.3|197102.3|196977.3|197100.6|196975.6|5
1725015870000|2024-08-30 11:04:30|197100.6|196975.6|197080.8|196955.8|197101|196976|197080.8|196955.8|16
1725015880000|2024-08-30 11:04:40|197085.8|196960.8|197084.4|196959.4|197087.1|196962.1|197078.4|196953.4|34
1725015890000|2024-08-30 11:04:50|197084.6|196959.6|197083.1|196958.1|197084.6|196959.6|197078.6|196953.6|36
1725015900000|2024-08-30 11:05:00|197078.7|196953.7|197060.4|196935.4|197080.8|196955.8|197060.4|196935.4|12
1725015910000|2024-08-30 11:05:10|197063.7|196938.7|197072.4|196947.4|197076.8|196951.8|197063.7|196938.7|12
1725015920000|2024-08-30 11:05:20|197073.9|196948.9|197090.9|196965.9|197093.7|196968.7|197073.9|196948.9|13
1725015930000|2024-08-30 11:05:30|197089.4|196964.4|197086.7|196961.7|197094.8|196969.8|197081.8|196956.8|22
1725015940000|2024-08-30 11:05:40|197083.9|196958.9|197086.9|196961.9|197087.2|196962.2|197083.9|196958.9|5
1725015950000|2024-08-30 11:05:50|197086.3|196961.3|197082.3|196957.3|197087.6|196962.6|197082.3|196957.3|18
1725015960000|2024-08-30 11:06:00|197084.8|196959.8|197086|196961|197086.3|196961.3|197082.7|196957.7|16
1725015970000|2024-08-30 11:06:10|197085.5|196960.5|197108.2|196983.2|197108.2|196983.2|197083.2|196958.2|23
1725015980000|2024-08-30 11:06:20|197109.1|196984.1|197110.5|196985.5|197110.5|196985.5|197109.1|196984.1|3
1725015990000|2024-08-30 11:06:30|197109.9|196984.9|197109.9|196984.9|197109.9|196984.9|197109.9|196984.9|1
1725016000000|2024-08-30 11:06:40|197110.2|196985.2|197110.2|196985.2|197111.1|196986.1|197110.2|196985.2|3
1725016010000|2024-08-30 11:06:50|197111.5|196986.5|197111.2|196986.2|197112.6|196987.6|197111.2|196986.2|5
1725016020000|2024-08-30 11:07:00|197112|196987|197113.3|196988.3|197113.3|196988.3|197112|196987|2
1725016030000|2024-08-30 11:07:10|197113.6|196988.6|197130.6|197005.6|197142.6|197017.6|197113.6|196988.6|10
1725016040000|2024-08-30 11:07:20|197131.5|197006.5|197115.9|196990.9|197134.6|197009.6|197114.6|196989.6|7
1725016050000|2024-08-30 11:07:30|197113|196988|197112.3|196987.3|197115.8|196990.8|197111.1|196986.1|11
1725016070000|2024-08-30 11:07:50|197114.3|196989.3|197115.8|196990.8|197115.8|196990.8|197114.3|196989.3|2
1725016080000|2024-08-30 11:08:00|197117.6|196992.6|197113.6|196988.6|197117.6|196992.6|197113.6|196988.6|4
1725016100000|2024-08-30 11:08:20|197112.7|196987.7|197112.7|196987.7|197112.7|196987.7|197112.7|196987.7|1
1725016110000|2024-08-30 11:08:30|197109.8|196984.8|197110|196985|197110|196985|197109.1|196984.1|3
1725016120000|2024-08-30 11:08:40|197110.9|196985.9|197115.3|196990.3|197115.3|196990.3|197110.9|196985.9|2
1725016130000|2024-08-30 11:08:50|197116.1|196991.1|197117.5|196992.5|197117.5|196992.5|197116.1|196991.1|3
1725016150000|2024-08-30 11:09:10|197114.9|196989.9|197118.5|196993.5|197118.5|196993.5|197114.9|196989.9|3
1725016160000|2024-08-30 11:09:20|197116.4|196991.4|197126.8|197001.8|197127.8|197002.8|197116.4|196991.4|5
1725016170000|2024-08-30 11:09:30|197126.1|197001.1|197114.6|196989.6|197126.1|197001.1|197110.7|196985.7|7
1725016180000|2024-08-30 11:09:40|197113.7|196988.7|197112.6|196987.6|197113.7|196988.7|197111.7|196986.7|4
1725016190000|2024-08-30 11:09:50|197113.5|196988.5|197113.5|196988.5|197113.5|196988.5|197113.5|196988.5|1
1725016200000|2024-08-30 11:10:00|197112.3|196987.3|197111.8|196986.8|197112.3|196987.3|197110.6|196985.6|6
1725016230000|2024-08-30 11:10:30|197109.3|196984.3|197104.4|196979.4|197109.3|196984.3|197104.4|196979.4|2
1725016240000|2024-08-30 11:10:40|197109.2|196984.2|197111|196986|197111|196986|197109.2|196984.2|3
1725016250000|2024-08-30 11:10:50|197109.7|196984.7|197109.7|196984.7|197109.7|196984.7|197109.7|196984.7|1
1725016260000|2024-08-30 11:11:00|197111.7|196986.7|197110.8|196985.8|197111.7|196986.7|197110.8|196985.8|2
1725016270000|2024-08-30 11:11:10|197110.1|196985.1|197112.2|196987.2|197113|196988|197110.1|196985.1|3
1725016280000|2024-08-30 11:11:20|197113.4|196988.4|197117.2|196992.2|197117.2|196992.2|197113.4|196988.4|3
1725016290000|2024-08-30 11:11:30|197112.5|196987.5|197112.5|196987.5|197112.5|196987.5|197112.5|196987.5|1
1725016300000|2024-08-30 11:11:40|197113.8|196988.8|197106.8|196981.8|197113.8|196988.8|197106.8|196981.8|5
1725016310000|2024-08-30 11:11:50|197108.3|196983.3|197110.3|196985.3|197110.3|196985.3|197108.3|196983.3|4
1725016320000|2024-08-30 11:12:00|197111|196986|197111|196986|197111|196986|197111|196986|1
1725016330000|2024-08-30 11:12:10|197108.9|196983.9|197111.4|196986.4|197111.4|196986.4|197108.9|196983.9|3
1725016340000|2024-08-30 11:12:20|197110.1|196985.1|197104|196979|197110.1|196985.1|197100.1|196975.1|5
1725016350000|2024-08-30 11:12:30|197107|196982|197112.9|196987.9|197113.7|196988.7|197102.2|196977.2|7
1725016370000|2024-08-30 11:12:50|197113.8|196988.8|197112.3|196987.3|197113.8|196988.8|197112.3|196987.3|3
1725016380000|2024-08-30 11:13:00|197113.5|196988.5|197110.1|196985.1|197113.5|196988.5|197107.6|196982.6|4
1725016390000|2024-08-30 11:13:10|197108.2|196983.2|197110.6|196985.6|197110.7|196985.7|197108.2|196983.2|4
1725016400000|2024-08-30 11:13:20|197111.6|196986.6|197111.8|196986.8|197112.7|196987.7|197111.6|196986.6|3
1725016410000|2024-08-30 11:13:30|197113.5|196988.5|197114.3|196989.3|197114.3|196989.3|197112|196987|9
1725016420000|2024-08-30 11:13:40|197113.2|196988.2|197113.4|196988.4|197114.5|196989.5|197113.2|196988.2|11
1725016430000|2024-08-30 11:13:50|197111.5|196986.5|197111.1|196986.1|197111.5|196986.5|197111.1|196986.1|2
1725016440000|2024-08-30 11:14:00|197109.7|196984.7|197110.3|196985.3|197111|196986|197107.5|196982.5|13
1725016450000|2024-08-30 11:14:10|197108.4|196983.4|197113.4|196988.4|197118.3|196993.3|197108.1|196983.1|13
1725016460000|2024-08-30 11:14:20|197112.5|196987.5|197113.2|196988.2|197113.6|196988.6|197111.6|196986.6|15
1725016470000|2024-08-30 11:14:30|197112.2|196987.2|197089.1|196964.1|197114.1|196989.1|197049.1|196924.1|22
1725016480000|2024-08-30 11:14:40|197088.2|196963.2|197080.7|196955.7|197088.2|196963.2|197073.9|196948.9|10
1725016490000|2024-08-30 11:14:50|197082.3|196957.3|197079.1|196954.1|197082.3|196957.3|197079.1|196954.1|2
1725016500000|2024-08-30 11:15:00|197078|196953|197068.2|196943.2|197078|196953|197066.9|196941.9|11
1725016510000|2024-08-30 11:15:10|197067.1|196942.1|197062.8|196937.8|197071.7|196946.7|197061.1|196936.1|15
1725016520000|2024-08-30 11:15:20|197063|196938|197062|196937|197063.9|196938.9|197060.6|196935.6|5
1725016530000|2024-08-30 11:15:30|197059.8|196934.8|197059.7|196934.7|197059.8|196934.8|197057.1|196932.1|12
1725016540000|2024-08-30 11:15:40|197062|196937|197061|196936|197063.2|196938.2|197059.8|196934.8|8
1725016550000|2024-08-30 11:15:50|197060.3|196935.3|197055.4|196930.4|197060.3|196935.3|197053.5|196928.5|3
1725016560000|2024-08-30 11:16:00|197053.1|196928.1|197052.9|196927.9|197053.1|196928.1|197052.2|196927.2|3
1725016570000|2024-08-30 11:16:10|197051.4|196926.4|197048.2|196923.2|197054.2|196929.2|197042.1|196917.1|15
1725016580000|2024-08-30 11:16:20|197049.6|196924.6|197058.3|196933.3|197059|196934|197049.6|196924.6|6
1725016590000|2024-08-30 11:16:30|197057.4|196932.4|197059.4|196934.4|197060.2|196935.2|197057.4|196932.4|3
1725016610000|2024-08-30 11:16:50|197060|196935|197060|196935|197060|196935|197060|196935|1
1725016620000|2024-08-30 11:17:00|197061.6|196936.6|197059.2|196934.2|197061.6|196936.6|197059.2|196934.2|2
1725016630000|2024-08-30 11:17:10|197061.6|196936.6|197091.4|196966.4|197092.4|196967.4|197061.6|196936.6|7
1725016640000|2024-08-30 11:17:20|197092.7|196967.7|197076.9|196951.9|197092.7|196967.7|197076.7|196951.7|16
1725016650000|2024-08-30 11:17:30|197078.5|196953.5|197091.9|196966.9|197094.9|196969.9|197078.5|196953.5|8
1725016660000|2024-08-30 11:17:40|197092.5|196967.5|197091.5|196966.5|197092.5|196967.5|197090.5|196965.5|4
1725016670000|2024-08-30 11:17:50|197090.3|196965.3|197091.4|196966.4|197091.4|196966.4|197089.5|196964.5|5
1725016680000|2024-08-30 11:18:00|197092.1|196967.1|197087.6|196962.6|197092.1|196967.1|197087.6|196962.6|4
1725016690000|2024-08-30 11:18:10|197089|196964|197088.5|196963.5|197090.1|196965.1|197085.9|196960.9|9
1725016700000|2024-08-30 11:18:20|197089.8|196964.8|197087.7|196962.7|197089.8|196964.8|197087.7|196962.7|5
1725016710000|2024-08-30 11:18:30|197090.4|196965.4|197089.1|196964.1|197090.4|196965.4|197089.1|196964.1|6
1725016720000|2024-08-30 11:18:40|197087.7|196962.7|197090.7|196965.7|197090.7|196965.7|197087.7|196962.7|7
1725016740000|2024-08-30 11:19:00|197088.1|196963.1|197085.8|196960.8|197089.7|196964.7|197084.3|196959.3|8
1725016750000|2024-08-30 11:19:10|197089.2|196964.2|197091.5|196966.5|197091.5|196966.5|197086.1|196961.1|4
1725016760000|2024-08-30 11:19:20|197092.9|196967.9|197092.6|196967.6|197092.9|196967.9|197088.4|196963.4|3
1725016770000|2024-08-30 11:19:30|197088.3|196963.3|197090.9|196965.9|197091.6|196966.6|197087.6|196962.6|4
1725016780000|2024-08-30 11:19:40|197092.1|196967.1|197092.1|196967.1|197092.1|196967.1|197092.1|196967.1|1
1725016790000|2024-08-30 11:19:50|197087.5|196962.5|197092.1|196967.1|197092.1|196967.1|197087.5|196962.5|2
1725016800000|2024-08-30 11:20:00|197096.4|196971.4|197093|196968|197102.5|196977.5|197090.7|196965.7|6
1725016810000|2024-08-30 11:20:10|197092.1|196967.1|197092.1|196967.1|197092.1|196967.1|197092.1|196967.1|1
1725016820000|2024-08-30 11:20:20|197093|196968|197093|196968|197093|196968|197093|196968|1
1725016830000|2024-08-30 11:20:30|197090.7|196965.7|197093|196968|197093|196968|197090.7|196965.7|3
1725016840000|2024-08-30 11:20:40|197091.8|196966.8|197094|196969|197094|196969|197091.8|196966.8|3
1725016850000|2024-08-30 11:20:50|197094.8|196969.8|197087.7|196962.7|197095.4|196970.4|197084.8|196959.8|7
1725016860000|2024-08-30 11:21:00|197086.9|196961.9|197089.2|196964.2|197106.6|196981.6|197085.1|196960.1|11
1725016870000|2024-08-30 11:21:10|197090.5|196965.5|197090.9|196965.9|197091.3|196966.3|197088.9|196963.9|7
1725016880000|2024-08-30 11:21:20|197090.5|196965.5|197090.2|196965.2|197090.5|196965.5|197088.5|196963.5|3
1725016890000|2024-08-30 11:21:30|197088.4|196963.4|197074|196949|197091.2|196966.2|197071.4|196946.4|13
1725016900000|2024-08-30 11:21:40|197073.7|196948.7|197066.9|196941.9|197073.7|196948.7|197066|196941|9
1725016910000|2024-08-30 11:21:50|197065.2|196940.2|197005.2|196880.2|197066.4|196941.4|196995.7|196870.7|24
1725016920000|2024-08-30 11:22:00|197002.9|196877.9|197006.6|196881.6|197007.5|196882.5|197002.3|196877.3|11
1725016930000|2024-08-30 11:22:10|197007.4|196882.4|197004.2|196879.2|197007.5|196882.5|197002.9|196877.9|16
1725016940000|2024-08-30 11:22:20|197006.8|196881.8|197007.2|196882.2|197007.2|196882.2|197003.7|196878.7|8
1725016950000|2024-08-30 11:22:30|197004.7|196879.7|197005.2|196880.2|197006.7|196881.7|197003.8|196878.8|7
1725016960000|2024-08-30 11:22:40|197006.4|196881.4|196928|196803|197006.4|196881.4|196897.8|196772.8|34
1725016970000|2024-08-30 11:22:50|196923.1|196798.1|196927.1|196802.1|196928.3|196803.3|196923.1|196798.1|24
1725016980000|2024-08-30 11:23:00|196926.1|196801.1|196927.2|196802.2|196928.3|196803.3|196924.1|196799.1|25
1725016990000|2024-08-30 11:23:10|196928.1|196803.1|196926.6|196801.6|196928.2|196803.2|196923.9|196798.9|15
1725017000000|2024-08-30 11:23:20|196927.2|196802.2|196929.7|196804.7|196930.7|196805.7|196926.4|196801.4|16
1725017010000|2024-08-30 11:23:30|196929.5|196804.5|196928.9|196803.9|196930.1|196805.1|196928.9|196803.9|3
1725017020000|2024-08-30 11:23:40|196926|196801|196965|196840|196966.4|196841.4|196926|196801|8
1725017030000|2024-08-30 11:23:50|196965.9|196840.9|196969.7|196844.7|196971.5|196846.5|196965.9|196840.9|7
1725017040000|2024-08-30 11:24:00|196968.7|196843.7|196996.3|196871.3|196998.4|196873.4|196966.3|196841.3|13
1725017050000|2024-08-30 11:24:10|196997.6|196872.6|196993.4|196868.4|196997.6|196872.6|196993.4|196868.4|9
1725017060000|2024-08-30 11:24:20|196994.2|196869.2|196993.9|196868.9|196994.5|196869.5|196992.6|196867.6|12
1725017070000|2024-08-30 11:24:30|196992.4|196867.4|196979.1|196854.1|196994.2|196869.2|196974.6|196849.6|9
1725017080000|2024-08-30 11:24:40|196979.4|196854.4|197000.2|196875.2|197004.1|196879.1|196979.4|196854.4|8
1725017090000|2024-08-30 11:24:50|196997.1|196872.1|197000.5|196875.5|197000.5|196875.5|196997.1|196872.1|4
1725017100000|2024-08-30 11:25:00|196999.7|196874.7|197019|196894|197019|196894|196999.1|196874.1|8
1725017110000|2024-08-30 11:25:10|197021.4|196896.4|197063.1|196938.1|197077.1|196952.1|197021.4|196896.4|15
1725017120000|2024-08-30 11:25:20|197062.2|196937.2|197067|196942|197072.3|196947.3|197062.2|196937.2|9
1725017130000|2024-08-30 11:25:30|197065.8|196940.8|197065|196940|197065.8|196940.8|197065|196940|2
1725017140000|2024-08-30 11:25:40|197064.2|196939.2|197064.9|196939.9|197065.6|196940.6|197064.2|196939.2|4
1725017150000|2024-08-30 11:25:50|197064|196939|197062|196937|197064.8|196939.8|197062|196937|5
1725017160000|2024-08-30 11:26:00|197061.8|196936.8|197061.6|196936.6|197064.4|196939.4|197061.6|196936.6|8
1725017170000|2024-08-30 11:26:10|197059.8|196934.8|197053.7|196928.7|197059.8|196934.8|197047|196922|14
1725017180000|2024-08-30 11:26:20|197052.7|196927.7|197052.4|196927.4|197056.9|196931.9|197047.3|196922.3|13
1725017190000|2024-08-30 11:26:30|197051.5|196926.5|197046.7|196921.7|197051.5|196926.5|197046.7|196921.7|3
1725017200000|2024-08-30 11:26:40|197047.5|196922.5|197048.5|196923.5|197049|196924|197046.9|196921.9|6
1725017210000|2024-08-30 11:26:50|197047.3|196922.3|197046.9|196921.9|197048.6|196923.6|197046.9|196921.9|7
1725017220000|2024-08-30 11:27:00|197047.8|196922.8|197067.9|196942.9|197067.9|196942.9|197047.8|196922.8|9
1725017230000|2024-08-30 11:27:10|197067|196942|197067.3|196942.3|197069.8|196944.8|197066.3|196941.3|6
1725017240000|2024-08-30 11:27:20|197068.1|196943.1|197066.5|196941.5|197068.1|196943.1|197066.3|196941.3|7
1725017250000|2024-08-30 11:27:30|197069|196944|197064.8|196939.8|197069.1|196944.1|197064.8|196939.8|6
1725017260000|2024-08-30 11:27:40|197063.9|196938.9|197064.6|196939.6|197067|196942|197063.5|196938.5|6
1725017270000|2024-08-30 11:27:50|197063.7|196938.7|197075.6|196950.6|197075.6|196950.6|197062.4|196937.4|8
1725017280000|2024-08-30 11:28:00|197074.8|196949.8|197076|196951|197076|196951|197074.8|196949.8|3
1725017290000|2024-08-30 11:28:10|197075.3|196950.3|197061.4|196936.4|197075.3|196950.3|197061.4|196936.4|10
1725017300000|2024-08-30 11:28:20|197062.4|196937.4|197061.9|196936.9|197064.1|196939.1|197061.7|196936.7|10
1725017310000|2024-08-30 11:28:30|197062.5|196937.5|197064.1|196939.1|197065.5|196940.5|197062.5|196937.5|15
1725017320000|2024-08-30 11:28:40|197066|196941|197061.9|196936.9|197066|196941|197061.9|196936.9|22
1725017330000|2024-08-30 11:28:50|197062.2|196937.2|197062|196937|197063.1|196938.1|197061.9|196936.9|7
1725017340000|2024-08-30 11:29:00|197062.8|196937.8|197069.1|196944.1|197087.3|196962.3|197061.5|196936.5|18
1725017350000|2024-08-30 11:29:10|197068.4|196943.4|197069.3|196944.3|197071.6|196946.6|197066.7|196941.7|16
1725017360000|2024-08-30 11:29:20|197068.9|196943.9|197037.3|196912.3|197068.9|196943.9|197026.2|196901.2|22
1725017370000|2024-08-30 11:29:30|197036.8|196911.8|197036.6|196911.6|197037.7|196912.7|197036.2|196911.2|8
1725017380000|2024-08-30 11:29:40|197035.3|196910.3|197025.3|196900.3|197037.5|196912.5|197021.7|196896.7|16
1725017390000|2024-08-30 11:29:50|197024.4|196899.4|197021.2|196896.2|197025.3|196900.3|197021.2|196896.2|4
1725017400000|2024-08-30 11:30:00|197020.1|196895.1|197002.8|196877.8|197020.1|196895.1|197002.2|196877.2|14
1725017410000|2024-08-30 11:30:10|197004|196879|196987.8|196862.8|197004|196879|196986.5|196861.5|11
1725017420000|2024-08-30 11:30:20|196991.1|196866.1|196993.7|196868.7|196993.7|196868.7|196991.1|196866.1|3
1725017430000|2024-08-30 11:30:30|196992.7|196867.7|197082.9|196957.9|197086.9|196961.9|196992.7|196867.7|14
1725017440000|2024-08-30 11:30:40|197083.7|196958.7|197083.4|196958.4|197085|196960|197081.8|196956.8|9
1725017450000|2024-08-30 11:30:50|197082.6|196957.6|197082.3|196957.3|197083.9|196958.9|197081.3|196956.3|7
1725017460000|2024-08-30 11:31:00|197080.5|196955.5|197048.2|196923.2|197080.5|196955.5|197045.3|196920.3|10
1725017470000|2024-08-30 11:31:10|197049.1|196924.1|197053.2|196928.2|197054.2|196929.2|197047.3|196922.3|15
1725017480000|2024-08-30 11:31:20|197052.2|196927.2|197051.6|196926.6|197053.2|196928.2|197048.8|196923.8|17
1725017490000|2024-08-30 11:31:30|197050.3|196925.3|197049.8|196924.8|197052.7|196927.7|197049|196924|21
1725017500000|2024-08-30 11:31:40|197051.1|196926.1|197024.3|196899.3|197051.1|196926.1|197023.7|196898.7|4
1725017510000|2024-08-30 11:31:50|197023.3|196898.3|197018.2|196893.2|197024.7|196899.7|197018.2|196893.2|9
1725017520000|2024-08-30 11:32:00|197020|196895|197019.1|196894.1|197020|196895|197017.2|196892.2|9
1725017530000|2024-08-30 11:32:10|197017.6|196892.6|197022.2|196897.2|197022.2|196897.2|197017.6|196892.6|6
1725017550000|2024-08-30 11:32:30|197020.4|196895.4|197018.6|196893.6|197020.4|196895.4|197016.7|196891.7|7
1725017560000|2024-08-30 11:32:40|197017|196892|197017.4|196892.4|197018.2|196893.2|197015.2|196890.2|6
1725017570000|2024-08-30 11:32:50|197016.9|196891.9|197017.4|196892.4|197017.4|196892.4|197016.9|196891.9|2
1725017580000|2024-08-30 11:33:00|197021.5|196896.5|197024.5|196899.5|197031.2|196906.2|197021.5|196896.5|19
1725017590000|2024-08-30 11:33:10|197028.3|196903.3|197028.7|196903.7|197031.8|196906.8|197022.9|196897.9|12
1725017600000|2024-08-30 11:33:20|197029.2|196904.2|197026.9|196901.9|197033.9|196908.9|197023|196898|11
1725017610000|2024-08-30 11:33:30|197023.2|196898.2|197022.7|196897.7|197029|196904|197022.7|196897.7|13
1725017620000|2024-08-30 11:33:40|197024.3|196899.3|197024.3|196899.3|197031.8|196906.8|197024.3|196899.3|15
1725017630000|2024-08-30 11:33:50|197027.7|196902.7|197030.5|196905.5|197030.8|196905.8|197026.7|196901.7|6
1725017640000|2024-08-30 11:34:00|197028.9|196903.9|197053.8|196928.8|197053.8|196928.8|197028.9|196903.9|11
1725017650000|2024-08-30 11:34:10|197056.2|196931.2|197080.1|196955.1|197083.7|196958.7|197056.2|196931.2|13
1725017660000|2024-08-30 11:34:20|197078.8|196953.8|197073.4|196948.4|197080.5|196955.5|197070.5|196945.5|12
1725017670000|2024-08-30 11:34:30|197074|196949|197072.7|196947.7|197074|196949|197069.9|196944.9|10
1725017680000|2024-08-30 11:34:40|197073.6|196948.6|197073.7|196948.7|197076.2|196951.2|197072.3|196947.3|8
1725017690000|2024-08-30 11:34:50|197073.1|196948.1|197076|196951|197076|196951|197073.1|196948.1|4
1725017700000|2024-08-30 11:35:00|197074.6|196949.6|197067.7|196942.7|197074.6|196949.6|197064.8|196939.8|10
1725017710000|2024-08-30 11:35:10|197071.7|196946.7|197061.9|196936.9|197071.7|196946.7|197061.3|196936.3|7
1725017720000|2024-08-30 11:35:20|197060.7|196935.7|197055|196930|197060.7|196935.7|197051.6|196926.6|13
1725017730000|2024-08-30 11:35:30|197053.1|196928.1|197051.8|196926.8|197053.1|196928.1|197050.9|196925.9|7
1725017740000|2024-08-30 11:35:40|197050.4|196925.4|197050.1|196925.1|197052.5|196927.5|197048.6|196923.6|8
1725017750000|2024-08-30 11:35:50|197051.4|196926.4|197050|196925|197051.4|196926.4|197048.1|196923.1|14
1725017760000|2024-08-30 11:36:00|197049.3|196924.3|196998.8|196873.8|197049.3|196924.3|196998.8|196873.8|18
1725017770000|2024-08-30 11:36:10|196997.4|196872.4|197004.3|196879.3|197005.6|196880.6|196994.9|196869.9|11
1725017780000|2024-08-30 11:36:20|197008.4|196883.4|197027.6|196902.6|197034.6|196909.6|197004.7|196879.7|16
1725017790000|2024-08-30 11:36:30|197026|196901|197025.4|196900.4|197026.7|196901.7|197024|196899|9
1725017800000|2024-08-30 11:36:40|197026.6|196901.6|197026.7|196901.7|197032.1|196907.1|197025.4|196900.4|7
1725017810000|2024-08-30 11:36:50|197028.2|196903.2|197030|196905|197033|196908|197028.2|196903.2|11
1725017820000|2024-08-30 11:37:00|197026.9|196901.9|197028.3|196903.3|197039.2|196914.2|197026.9|196901.9|20
1725017830000|2024-08-30 11:37:10|197022.8|196897.8|197038.9|196913.9|197038.9|196913.9|197022.8|196897.8|13
1725017840000|2024-08-30 11:37:20|197037.3|196912.3|197031.6|196906.6|197037.3|196912.3|197031.3|196906.3|9
1725017850000|2024-08-30 11:37:30|197034.8|196909.8|197039.5|196914.5|197039.5|196914.5|197034.8|196909.8|2
1725017860000|2024-08-30 11:37:40|197038.4|196913.4|197037.5|196912.5|197041.7|196916.7|197032.6|196907.6|8
1725017870000|2024-08-30 11:37:50|197037.1|196912.1|197040.6|196915.6|197040.6|196915.6|197036.6|196911.6|5
1725017880000|2024-08-30 11:38:00|197039.6|196914.6|197036.7|196911.7|197039.6|196914.6|197036.7|196911.7|2
1725017890000|2024-08-30 11:38:10|197036|196911|197023.8|196898.8|197036|196911|197022.6|196897.6|5
1725017900000|2024-08-30 11:38:20|197020.8|196895.8|197027.2|196902.2|197028.8|196903.8|197018.9|196893.9|11
1725017910000|2024-08-30 11:38:30|197026.6|196901.6|197026.6|196901.6|197028.4|196903.4|197020.9|196895.9|13
1725017920000|2024-08-30 11:38:40|197025.4|196900.4|197011.7|196886.7|197027.4|196902.4|197008.5|196883.5|10
1725017930000|2024-08-30 11:38:50|197010.6|196885.6|197011.2|196886.2|197011.8|196886.8|197009.9|196884.9|6
1725017940000|2024-08-30 11:39:00|197009.7|196884.7|197001.2|196876.2|197009.7|196884.7|196998.3|196873.3|4
1725017950000|2024-08-30 11:39:10|196998|196873|196995.8|196870.8|196998|196873|196994.2|196869.2|4
1725017960000|2024-08-30 11:39:20|196997.2|196872.2|196994.6|196869.6|196998.6|196873.6|196994.6|196869.6|4
1725017970000|2024-08-30 11:39:30|196994.1|196869.1|196997.8|196872.8|196997.8|196872.8|196993.2|196868.2|4
1725017980000|2024-08-30 11:39:40|197000.9|196875.9|196996|196871|197000.9|196875.9|196995.8|196870.8|7
1725017990000|2024-08-30 11:39:50|196997.4|196872.4|197003|196878|197010.1|196885.1|196996.8|196871.8|8
1725018010000|2024-08-30 11:40:10|197002.3|196877.3|196999.1|196874.1|197002.5|196877.5|196999.1|196874.1|4
1725018020000|2024-08-30 11:40:20|197000.6|196875.6|196998.3|196873.3|197000.7|196875.7|196998.3|196873.3|4
1725018030000|2024-08-30 11:40:30|196999.8|196874.8|196906.3|196781.3|196999.8|196874.8|196903.6|196778.6|27
1725018040000|2024-08-30 11:40:40|196907.3|196782.3|196906.6|196781.6|196907.9|196782.9|196901.9|196776.9|17
1725018050000|2024-08-30 11:40:50|196907.8|196782.8|196906.8|196781.8|196908|196783|196902.8|196777.8|7
1725018060000|2024-08-30 11:41:00|196902.7|196777.7|196878.2|196753.2|196906.8|196781.8|196878.2|196753.2|8
1725018070000|2024-08-30 11:41:10|196879.4|196754.4|196881.2|196756.2|196882.5|196757.5|196879.4|196754.4|8
1725018080000|2024-08-30 11:41:20|196882.3|196757.3|196870.3|196745.3|196883.7|196758.7|196863|196738|12
1725018090000|2024-08-30 11:41:30|196871.7|196746.7|196862.6|196737.6|196871.7|196746.7|196858.2|196733.2|17
1725018100000|2024-08-30 11:41:40|196859.1|196734.1|196868.7|196743.7|196868.7|196743.7|196859.1|196734.1|10
1725018110000|2024-08-30 11:41:50|196867.6|196742.6|196867.6|196742.6|196867.6|196742.6|196867.6|196742.6|1
1725018120000|2024-08-30 11:42:00|196866.5|196741.5|196868.7|196743.7|196868.7|196743.7|196866.4|196741.4|16
1725018130000|2024-08-30 11:42:10|196867.6|196742.6|196868.9|196743.9|196870.7|196745.7|196867.4|196742.4|11
1725018140000|2024-08-30 11:42:20|196868.1|196743.1|196903.3|196778.3|196916.1|196791.1|196867.7|196742.7|16
1725018150000|2024-08-30 11:42:30|196905.7|196780.7|196904.8|196779.8|196909|196784|196902.6|196777.6|11
1725018160000|2024-08-30 11:42:40|196904.6|196779.6|196903.5|196778.5|196904.6|196779.6|196898.3|196773.3|3
1725018170000|2024-08-30 11:42:50|196904.9|196779.9|196903.8|196778.8|196904.9|196779.9|196903.8|196778.8|2
1725018180000|2024-08-30 11:43:00|196905.4|196780.4|196909.5|196784.5|196912.2|196787.2|196905.4|196780.4|4
1725018210000|2024-08-30 11:43:30|196908.9|196783.9|196921.1|196796.1|196922.6|196797.6|196900.4|196775.4|12
1725018220000|2024-08-30 11:43:40|196918.8|196793.8|196923.6|196798.6|196943.6|196818.6|196918.8|196793.8|16
1725018230000|2024-08-30 11:43:50|196924.6|196799.6|196929.9|196804.9|196943.1|196818.1|196924.6|196799.6|24
1725018240000|2024-08-30 11:44:00|196930.4|196805.4|196918.1|196793.1|196932.2|196807.2|196915.4|196790.4|19
1725018250000|2024-08-30 11:44:10|196919.9|196794.9|196914.6|196789.6|196919.9|196794.9|196914.1|196789.1|9
1725018260000|2024-08-30 11:44:20|196913.7|196788.7|196900.7|196775.7|196913.7|196788.7|196899.1|196774.1|23
1725018270000|2024-08-30 11:44:30|196901.3|196776.3|196904.2|196779.2|196909.6|196784.6|196899.5|196774.5|19
1725018280000|2024-08-30 11:44:40|196903.3|196778.3|196903.3|196778.3|196904.4|196779.4|196902.9|196777.9|11
1725018290000|2024-08-30 11:44:50|196902.1|196777.1|196881.7|196756.7|196906.7|196781.7|196881.7|196756.7|10
1725018300000|2024-08-30 11:45:00|196879.9|196754.9|196877.5|196752.5|196884.7|196759.7|196875.5|196750.5|16
1725018310000|2024-08-30 11:45:10|196878.6|196753.6|196873.8|196748.8|196878.6|196753.6|196873.8|196748.8|20
1725018320000|2024-08-30 11:45:20|196872|196747|196873.5|196748.5|196875.2|196750.2|196871|196746|6
1725018330000|2024-08-30 11:45:30|196875.2|196750.2|196872.8|196747.8|196875.2|196750.2|196872.7|196747.7|9
1725018340000|2024-08-30 11:45:40|196872.6|196747.6|196873.8|196748.8|196874.9|196749.9|196872.6|196747.6|4
1725018350000|2024-08-30 11:45:50|196870.5|196745.5|196866.6|196741.6|196873.6|196748.6|196866.6|196741.6|17
1725018360000|2024-08-30 11:46:00|196867.2|196742.2|196845.1|196720.1|196869.5|196744.5|196843.2|196718.2|18
1725018370000|2024-08-30 11:46:10|196844.6|196719.6|196815.1|196690.1|196844.6|196719.6|196806.4|196681.4|15
1725018380000|2024-08-30 11:46:20|196807.5|196682.5|196808|196683|196825.7|196700.7|196807.4|196682.4|20
1725018390000|2024-08-30 11:46:30|196806.8|196681.8|196817.8|196692.8|196826.6|196701.6|196806.8|196681.8|16
1725018400000|2024-08-30 11:46:40|196816.1|196691.1|196805.9|196680.9|196818|196693|196805.9|196680.9|20
1725018410000|2024-08-30 11:46:50|196802.7|196677.7|196768.9|196643.9|196802.7|196677.7|196767|196642|14
1725018420000|2024-08-30 11:47:00|196769.1|196644.1|196734|196609|196769.1|196644.1|196729.3|196604.3|27
1725018430000|2024-08-30 11:47:10|196734.4|196609.4|196711.3|196586.3|196736.7|196611.7|196711.3|196586.3|25
1725018440000|2024-08-30 11:47:20|196712.3|196587.3|196697.9|196572.9|196712.3|196587.3|196695.1|196570.1|12
1725018450000|2024-08-30 11:47:30|196698.9|196573.9|196698.9|196573.9|196698.9|196573.9|196698.9|196573.9|1
1725018460000|2024-08-30 11:47:40|196700.5|196575.5|196697.2|196572.2|196745.2|196620.2|196695.5|196570.5|20
1725018470000|2024-08-30 11:47:50|196696.1|196571.1|196640.6|196515.6|196696.5|196571.5|196636.4|196511.4|17
1725018480000|2024-08-30 11:48:00|196639.6|196514.6|196597.1|196472.1|196640.6|196515.6|196597.1|196472.1|24
1725018490000|2024-08-30 11:48:10|196596.3|196471.3|196572|196447|196600.9|196509.1|196559.1|196447|26
1725018500000|2024-08-30 11:48:20|196571.3|196446.3|196612.9|196487.9|196617.2|196492.2|196549.3|196424.3|24
1725018510000|2024-08-30 11:48:30|196612|196487|196565.2|196440.2|196612|196487|196558.3|196433.3|17
1725018520000|2024-08-30 11:48:40|196563.9|196438.9|196569|196444|196580.8|196455.8|196562.5|196437.5|12
1725018530000|2024-08-30 11:48:50|196573|196448|196581.5|196456.5|196599.2|196474.2|196570.4|196445.4|15
1725018540000|2024-08-30 11:49:00|196584.2|196459.2|196589.2|196464.2|196590.2|196465.2|196583|196458|13
1725018550000|2024-08-30 11:49:10|196590.5|196465.5|196581.2|196456.2|196590.5|196465.5|196575.1|196450.1|24
1725018560000|2024-08-30 11:49:20|196581.3|196456.3|196587.5|196462.5|196587.5|196462.5|196577.4|196452.4|8
1725018570000|2024-08-30 11:49:30|196582.7|196457.7|196582.8|196457.8|196582.8|196457.8|196575.1|196450.1|15
1725018580000|2024-08-30 11:49:40|196582.1|196457.1|196522.5|196397.5|196582.1|196457.1|196522.5|196397.5|28
1725018590000|2024-08-30 11:49:50|196523.5|196398.5|196528.8|196403.8|196537|196412|196523.5|196398.5|23
1725018600000|2024-08-30 11:50:00|196527.6|196402.6|196544.3|196419.3|196544.3|196419.3|196526.3|196401.3|18
1725018610000|2024-08-30 11:50:10|196533.9|196408.9|196498.1|196373.1|196535.3|196423.5|196473.5|196367.7|18
1725018620000|2024-08-30 11:50:20|196496.5|196371.5|196516.9|196391.9|196521.2|196396.2|196473.3|196348.3|23
1725018630000|2024-08-30 11:50:30|196518.1|196393.1|196522.9|196397.9|196539.6|196414.6|196518.1|196393.1|14
1725018640000|2024-08-30 11:50:40|196524|196399|196529|196404|196529|196404|196511|196386|11
1725018650000|2024-08-30 11:50:50|196528.4|196403.4|196528.1|196403.1|196531.1|196406.1|196527.8|196402.8|9
1725018660000|2024-08-30 11:51:00|196528.4|196403.4|196541.1|196416.1|196542.4|196417.4|196528.4|196403.4|18
1725018670000|2024-08-30 11:51:10|196539.1|196414.1|196591.7|196466.7|196593.8|196468.8|196532.7|196407.7|16
1725018680000|2024-08-30 11:51:20|196591.2|196466.2|196584.4|196459.4|196592.5|196467.5|196560.1|196435.1|21
1725018690000|2024-08-30 11:51:30|196580.7|196455.7|196570.3|196445.3|196580.7|196455.7|196562.8|196437.8|18
1725018700000|2024-08-30 11:51:40|196569.2|196444.2|196535.8|196410.8|196569.2|196444.2|196535|196410|17
1725018710000|2024-08-30 11:51:50|196537.1|196412.1|196633.3|196508.3|196640|196515|196533.6|196408.6|18
1725018720000|2024-08-30 11:52:00|196633.7|196508.7|196626.6|196501.6|196637.4|196512.4|196612.8|196487.8|17
1725018730000|2024-08-30 11:52:10|196629.8|196504.8|196665.9|196540.9|196671.4|196546.4|196627.5|196502.5|22
1725018740000|2024-08-30 11:52:20|196666.9|196541.9|196656|196531|196666.9|196541.9|196647.8|196522.8|17
1725018750000|2024-08-30 11:52:30|196655.8|196530.8|196656.8|196531.8|196657.3|196532.3|196647.7|196522.7|15
1725018760000|2024-08-30 11:52:40|196654.8|196529.8|196647.5|196522.5|196654.8|196529.8|196640.7|196515.7|15
1725018770000|2024-08-30 11:52:50|196645.7|196520.7|196660.7|196535.7|196660.7|196535.7|196639.1|196514.1|12
1725018780000|2024-08-30 11:53:00|196659.7|196534.7|196650.4|196525.4|196659.7|196534.7|196646.6|196521.6|16
1725018790000|2024-08-30 11:53:10|196647.7|196522.7|196656.5|196531.5|196656.5|196531.5|196647.7|196522.7|7
1725018800000|2024-08-30 11:53:20|196655|196530|196648.5|196523.5|196662.1|196537.1|196647.5|196522.5|20
1725018810000|2024-08-30 11:53:30|196647.4|196522.4|196645.7|196520.7|196647.4|196522.4|196638.6|196513.6|10
1725018820000|2024-08-30 11:53:40|196644.5|196519.5|196635.8|196510.8|196650.8|196525.8|196634.8|196509.8|17
1725018830000|2024-08-30 11:53:50|196631.7|196506.7|196623.3|196498.3|196640.4|196515.4|196623.3|196498.3|14
1725018840000|2024-08-30 11:54:00|196622.4|196497.4|196593.7|196468.7|196622.4|196497.4|196593.7|196468.7|21
1725018850000|2024-08-30 11:54:10|196592.4|196467.4|196570.3|196445.3|196597.1|196472.1|196567.6|196442.6|16
1725018860000|2024-08-30 11:54:20|196573|196448|196560.9|196435.9|196576|196451|196542.9|196417.9|19
1725018870000|2024-08-30 11:54:30|196560.8|196435.8|196550.4|196425.4|196562.4|196437.4|196550.4|196425.4|17
1725018880000|2024-08-30 11:54:40|196548.4|196423.4|196557.4|196432.4|196578.9|196453.9|196548.4|196423.4|12
1725018890000|2024-08-30 11:54:50|196552|196427|196548.6|196423.6|196572.3|196447.3|196548.6|196423.6|16
1725018900000|2024-08-30 11:55:00|196547.1|196422.1|196522.1|196397.1|196547.1|196422.1|196520.4|196395.4|14
1725018910000|2024-08-30 11:55:10|196520.7|196395.7|196521|196396|196521|196396|196520.7|196395.7|2
1725018920000|2024-08-30 11:55:20|196519.8|196394.8|196521|196396|196522|196397|196519.8|196394.8|4
1725018930000|2024-08-30 11:55:30|196522.6|196397.6|196522.5|196397.5|196524.4|196399.4|196521.4|196396.4|6
1725018940000|2024-08-30 11:55:40|196524.4|196399.4|196570.3|196445.3|196572.1|196447.1|196524.4|196399.4|13
1725018950000|2024-08-30 11:55:50|196569.4|196444.4|196556|196431|196569.4|196444.4|196556|196431|5
1725018960000|2024-08-30 11:56:00|196554.5|196429.5|196558.6|196433.6|196563.5|196438.5|196554.5|196429.5|9
1725018970000|2024-08-30 11:56:10|196557.3|196432.3|196555.4|196430.4|196560|196435|196550.1|196425.1|9
1725018980000|2024-08-30 11:56:20|196553.5|196428.5|196582.7|196457.7|196582.7|196457.7|196550.1|196425.1|16
1725018990000|2024-08-30 11:56:30|196580.5|196455.5|196564.2|196439.2|196580.5|196455.5|196559.4|196434.4|13
1725019000000|2024-08-30 11:56:40|196568.4|196443.4|196519.5|196394.5|196569.7|196444.7|196515.4|196390.4|13
1725019010000|2024-08-30 11:56:50|196518.1|196393.1|196502.6|196377.6|196518.1|196393.1|196492.7|196367.7|13
1725019020000|2024-08-30 11:57:00|196506.6|196381.6|196516.3|196391.3|196528.4|196403.4|196498.3|196373.3|14
1725019030000|2024-08-30 11:57:10|196515.9|196390.9|196508.5|196383.5|196515.9|196390.9|196507.4|196382.4|10
1725019040000|2024-08-30 11:57:20|196500.4|196375.4|196503.9|196378.9|196507.2|196382.2|196500.4|196375.4|9
1725019050000|2024-08-30 11:57:30|196504.6|196379.6|196506.8|196381.8|196512.9|196387.9|196504.6|196379.6|16
1725019060000|2024-08-30 11:57:40|196505.5|196380.5|196497.1|196372.1|196506.2|196381.2|196483.8|196358.8|14
1725019070000|2024-08-30 11:57:50|196496.2|196371.2|196512.1|196387.1|196533.5|196408.5|196493.6|196368.6|17
1725019080000|2024-08-30 11:58:00|196512.9|196387.9|196485.8|196360.8|196536.3|196411.3|196485.8|196360.8|20
1725019090000|2024-08-30 11:58:10|196484.4|196359.4|196447.8|196322.8|196486.8|196361.8|196437.5|196312.5|17
1725019100000|2024-08-30 11:58:20|196443.6|196318.6|196507.6|196382.6|196511|196386|196440.8|196315.8|26
1725019110000|2024-08-30 11:58:30|196505.8|196380.8|196581|196456|196581|196456|196503.3|196378.3|22
1725019120000|2024-08-30 11:58:40|196580.9|196455.9|196573.9|196448.9|196582|196457|196567|196442|25
1725019130000|2024-08-30 11:58:50|196572.3|196447.3|196571.2|196446.2|196580|196455|196567.6|196442.6|19
1725019140000|2024-08-30 11:59:00|196570.8|196445.8|196572.4|196447.4|196583|196458|196568.1|196443.1|30
1725019150000|2024-08-30 11:59:10|196570.8|196445.8|196590.4|196465.4|196590.7|196465.7|196570.8|196445.8|25
1725019160000|2024-08-30 11:59:20|196589.2|196464.2|196559.3|196434.3|196590.7|196465.7|196554.5|196429.5|35
1725019170000|2024-08-30 11:59:30|196562.1|196437.1|196553.7|196428.7|196564.3|196439.3|196549.2|196424.2|26
1725019180000|2024-08-30 11:59:40|196553.6|196428.6|196567.1|196442.1|196567.1|196442.1|196553.6|196428.6|29
1725019190000|2024-08-30 11:59:50|196563.6|196438.6|196562.6|196437.6|196567.7|196442.7|196551.1|196426.1|34
1725019200000|2024-08-30 12:00:00|196555.3|196430.3|196559.8|196434.8|196569.5|196444.5|196555.3|196430.3|13
1725019210000|2024-08-30 12:00:10|196558.3|196433.3|196553.5|196428.5|196558.3|196433.3|196551.2|196426.2|13
1725019220000|2024-08-30 12:00:20|196555|196430|196555.1|196430.1|196558.1|196433.1|196551.7|196426.7|18
1725019230000|2024-08-30 12:00:30|196556.5|196431.5|196590.5|196465.5|196596.5|196471.5|196556.5|196431.5|18
1725019240000|2024-08-30 12:00:40|196592.9|196467.9|196552|196427|196593.1|196468.1|196552|196427|24
1725019250000|2024-08-30 12:00:50|196545.2|196420.2|196590.6|196465.6|196590.6|196465.6|196533|196408|28
1725019260000|2024-08-30 12:01:00|196588.1|196463.1|196620.7|196495.7|196622|196497|196588.1|196463.1|20
1725019270000|2024-08-30 12:01:10|196617.3|196492.3|196615.2|196490.2|196618.7|196493.7|196600.4|196475.4|22
1725019280000|2024-08-30 12:01:20|196616.4|196491.4|196638.1|196513.1|196640.4|196515.4|196612.9|196487.9|11
1725019290000|2024-08-30 12:01:30|196638.6|196513.6|196610.9|196485.9|196651.9|196555.5|196605.5|196483.6|27
1725019300000|2024-08-30 12:01:40|196609.2|196484.2|196603.6|196478.6|196610.8|196485.8|196587.8|196462.8|34
1725019310000|2024-08-30 12:01:50|196606.2|196481.2|196582.3|196457.3|196610.8|196485.8|196582.3|196457.3|23
1725019320000|2024-08-30 12:02:00|196583.6|196458.6|196604.9|196479.9|196612.5|196487.5|196583.6|196458.6|15
1725019330000|2024-08-30 12:02:10|196601.7|196476.7|196609.3|196484.3|196609.3|196484.3|196581.4|196456.4|16
1725019340000|2024-08-30 12:02:20|196607.4|196482.4|196592.2|196467.2|196621.6|196496.6|196586.1|196461.1|25
1725019350000|2024-08-30 12:02:30|196592.7|196467.7|196586.5|196461.5|196592.7|196467.7|196585.2|196460.2|19
1725019360000|2024-08-30 12:02:40|196585.9|196460.9|196596.3|196471.3|196596.3|196471.3|196585.9|196460.9|25
1725019370000|2024-08-30 12:02:50|196594.5|196469.5|196595.6|196470.6|196622.1|196497.1|196594.5|196469.5|16
1725019380000|2024-08-30 12:03:00|196601|196476|196590.4|196465.4|196601|196476|196575.3|196450.3|25
1725019390000|2024-08-30 12:03:10|196593|196468|196585.7|196460.7|196595.2|196470.2|196585.7|196460.7|9
1725019400000|2024-08-30 12:03:20|196582.6|196457.6|196596.1|196471.1|196603.6|196478.6|196582.6|196457.6|15
1725019410000|2024-08-30 12:03:30|196594.8|196469.8|196662|196537|196662.5|196537.5|196594|196469|26
1725019420000|2024-08-30 12:03:40|196662.1|196537.1|196684.5|196559.5|196684.5|196559.5|196660.3|196535.3|23
1725019430000|2024-08-30 12:03:50|196687.7|196562.7|196685.7|196560.7|196714.9|196589.9|196684.8|196559.8|25
1725019440000|2024-08-30 12:04:00|196677.7|196552.7|196706.6|196581.6|196720.4|196595.4|196677.7|196552.7|31
1725019450000|2024-08-30 12:04:10|196707.4|196582.4|196681.8|196556.8|196712|196587|196677.1|196552.1|31
1725019460000|2024-08-30 12:04:20|196682.4|196557.4|196731.1|196606.1|196731.1|196606.1|196680|196555|10
1725019470000|2024-08-30 12:04:30|196732.7|196607.7|196683.1|196558.1|196732.7|196607.7|196679.6|196554.6|25
1725019480000|2024-08-30 12:04:40|196680.1|196555.1|196690.5|196565.5|196694.8|196569.8|196680.1|196555.1|17
1725019490000|2024-08-30 12:04:50|196691.7|196566.7|196684.5|196559.5|196697.8|196572.8|196683.6|196558.6|17
1725019500000|2024-08-30 12:05:00|196686.6|196561.6|196656.2|196531.2|196686.6|196561.6|196650.9|196525.9|21
1725019510000|2024-08-30 12:05:10|196655.1|196530.1|196642.7|196517.7|196662.3|196537.3|196642.7|196517.7|20
1725019520000|2024-08-30 12:05:20|196644|196519|196643.3|196518.3|196644|196519|196640.4|196515.4|11
1725019530000|2024-08-30 12:05:30|196644.2|196519.2|196612.3|196487.3|196644.2|196519.2|196610.1|196485.1|14
1725019540000|2024-08-30 12:05:40|196612.1|196487.1|196612.9|196487.9|196614.6|196489.6|196606|196481|20
1725019550000|2024-08-30 12:05:50|196609.8|196484.8|196617.7|196492.7|196618.9|196493.9|196609.8|196484.8|12
1725019560000|2024-08-30 12:06:00|196616.4|196491.4|196539.9|196414.9|196616.4|196491.4|196538.5|196413.5|25
1725019570000|2024-08-30 12:06:10|196539.1|196414.1|196541.9|196416.9|196545.5|196420.5|196538.9|196413.9|17
1725019580000|2024-08-30 12:06:20|196542.9|196417.9|196575|196450|196575.7|196450.7|196541.5|196416.5|20
1725019590000|2024-08-30 12:06:30|196569.6|196444.6|196569.9|196444.9|196573.8|196448.8|196568.3|196443.3|14
1725019600000|2024-08-30 12:06:40|196571.1|196446.1|196538.9|196413.9|196571.1|196446.1|196535.4|196410.4|24
1725019610000|2024-08-30 12:06:50|196537.4|196412.4|196532.3|196407.3|196545|196420|196525|196400|23
1725019620000|2024-08-30 12:07:00|196531|196406|196501.8|196376.8|196531.7|196406.7|196501.8|196376.8|15
1725019630000|2024-08-30 12:07:10|196503.7|196378.7|196511.2|196386.2|196511.9|196386.9|196503.7|196378.7|17
1725019640000|2024-08-30 12:07:20|196512.6|196387.6|196498|196373|196521.5|196396.5|196493.5|196368.5|16
1725019650000|2024-08-30 12:07:30|196499.1|196374.1|196497.7|196372.7|196499.1|196374.1|196495.7|196370.7|10
1725019660000|2024-08-30 12:07:40|196496.8|196371.8|196496.6|196371.6|196497.7|196372.7|196493|196368|9
1725019670000|2024-08-30 12:07:50|196498.2|196373.2|196500.2|196375.2|196501.2|196376.2|196497|196372|10
1725019680000|2024-08-30 12:08:00|196499|196374|196458.6|196333.6|196501|196376|196456|196331|19
1725019690000|2024-08-30 12:08:10|196457.2|196332.2|196417.7|196292.7|196457.2|196332.2|196411.8|196286.8|29
1725019700000|2024-08-30 12:08:20|196416.5|196291.5|196422.8|196297.8|196425.1|196300.1|196403.8|196278.8|28
1725019710000|2024-08-30 12:08:30|196421.9|196296.9|196413.8|196288.8|196422.4|196297.4|196403.1|196278.1|25
1725019720000|2024-08-30 12:08:40|196417.9|196292.9|196412.2|196287.2|196427.2|196302.2|196412.2|196287.2|20
1725019730000|2024-08-30 12:08:50|196412.9|196287.9|196414.4|196289.4|196422.8|196297.8|196410.5|196285.5|19
1725019740000|2024-08-30 12:09:00|196413.6|196288.6|196444.9|196319.9|196446.2|196321.2|196408.7|196283.7|21
1725019750000|2024-08-30 12:09:10|196445|196320|196435.1|196310.1|196445.5|196320.5|196430.6|196305.6|22
1725019760000|2024-08-30 12:09:20|196430.6|196305.6|196450.7|196325.7|196452.3|196327.3|196424.1|196299.1|27
1725019770000|2024-08-30 12:09:30|196447.9|196322.9|196429.7|196304.7|196450.6|196325.6|196426.8|196301.8|20
1725019780000|2024-08-30 12:09:40|196427|196302|196318.5|196193.5|196427|196302|196313.7|196188.7|28
1725019790000|2024-08-30 12:09:50|196317.7|196192.7|196305.6|196180.6|196320.9|196195.9|196295.4|196170.4|27
1725019800000|2024-08-30 12:10:00|196300.6|196175.6|196306.8|196181.8|196311.9|196186.9|196300.6|196175.6|31
1725019810000|2024-08-30 12:10:10|196305.2|196180.2|196330|196205|196333.2|196208.2|196305.2|196180.2|23
1725019820000|2024-08-30 12:10:20|196330.8|196205.8|196340.9|196215.9|196341.8|196216.8|196328.8|196203.8|22
1725019830000|2024-08-30 12:10:30|196341.9|196216.9|196345.8|196220.8|196347.2|196222.2|196334.7|196209.7|15
1725019840000|2024-08-30 12:10:40|196344.2|196219.2|196411.3|196286.3|196411.3|196286.3|196344.2|196219.2|24
1725019850000|2024-08-30 12:10:50|196410.3|196285.3|196426.7|196301.7|196430.8|196305.8|196410.3|196285.3|20
1725019860000|2024-08-30 12:11:00|196430.2|196305.2|196485.9|196360.9|196492.1|196367.1|196427.4|196302.4|26
1725019870000|2024-08-30 12:11:10|196487.4|196362.4|196432.5|196307.5|196492|196367|196430.3|196305.3|33
1725019880000|2024-08-30 12:11:20|196433.8|196308.8|196463.5|196338.5|196463.5|196338.5|196429.2|196304.2|18
1725019890000|2024-08-30 12:11:30|196464.5|196339.5|196458.2|196333.2|196464.5|196339.5|196454.2|196329.2|11
1725019900000|2024-08-30 12:11:40|196456.8|196331.8|196456.8|196331.8|196463.6|196338.6|196438.1|196313.1|22
1725019910000|2024-08-30 12:11:50|196455.7|196330.7|196440.8|196315.8|196457.5|196332.5|196440.8|196315.8|19
1725019920000|2024-08-30 12:12:00|196440.3|196315.3|196429|196304|196443.6|196318.6|196420.2|196295.2|21
1725019930000|2024-08-30 12:12:10|196430.5|196305.5|196506.6|196381.6|196526.2|196401.2|196430.5|196305.5|21
1725019940000|2024-08-30 12:12:20|196506.3|196381.3|196509.9|196384.9|196511|196386|196497.7|196372.7|26
1725019950000|2024-08-30 12:12:30|196510.2|196385.2|196515.3|196390.3|196518.7|196393.7|196503.1|196378.1|26
1725019960000|2024-08-30 12:12:40|196502.6|196377.6|196492.1|196367.1|196511.3|196386.3|196477.7|196352.7|24
1725019970000|2024-08-30 12:12:50|196491.6|196366.6|196468.3|196343.3|196500.8|196375.8|196457.3|196332.3|27
1725019980000|2024-08-30 12:13:00|196469.7|196344.7|196475|196350|196475|196350|196460|196335|13
1725019990000|2024-08-30 12:13:10|196456.5|196331.5|196454.3|196329.3|196469.7|196344.7|196434.5|196309.5|25
1725020000000|2024-08-30 12:13:20|196453.9|196328.9|196495.5|196370.5|196526.3|196401.3|196453.9|196328.9|35
1725020010000|2024-08-30 12:13:30|196494.3|196369.3|196567.8|196442.8|196573.6|196448.6|196493.9|196368.9|36
1725020020000|2024-08-30 12:13:40|196566.3|196441.3|196536.1|196411.1|196566.3|196441.3|196536.1|196411.1|16
1725020030000|2024-08-30 12:13:50|196534.9|196409.9|196539.4|196414.4|196542|196417|196516.2|196391.2|19
1725020040000|2024-08-30 12:14:00|196547.2|196422.2|196549|196424|196550.3|196425.3|196543.6|196418.6|17
1725020050000|2024-08-30 12:14:10|196550.1|196425.1|196541.1|196416.1|196550.1|196425.1|196527.6|196402.6|22
1725020060000|2024-08-30 12:14:20|196538.8|196413.8|196574.6|196449.6|196575.4|196450.4|196538.8|196413.8|32
1725020070000|2024-08-30 12:14:30|196573.9|196448.9|196538.9|196413.9|196574.8|196449.8|196537.8|196412.8|25
1725020080000|2024-08-30 12:14:40|196556.4|196431.4|196550.2|196425.2|196558.2|196433.2|196544.7|196419.7|16
1725020090000|2024-08-30 12:14:50|196548.4|196423.4|196549.1|196424.1|196555.7|196430.7|196539|196414|23
1725020100000|2024-08-30 12:15:00|196548.4|196423.4|196617.4|196492.4|196617.4|196492.4|196547.6|196422.6|29
1725020110000|2024-08-30 12:15:10|196595|196470|196617.3|196492.3|196627.4|196502.4|196588.3|196463.3|30
1725020120000|2024-08-30 12:15:20|196617.1|196492.1|196612.7|196487.7|196635.5|196510.5|196592.3|196467.3|30
1725020130000|2024-08-30 12:15:30|196622.3|196497.3|196589.3|196464.3|196622.4|196497.4|196584.3|196459.3|21
1725020140000|2024-08-30 12:15:40|196587.8|196462.8|196553.1|196428.1|196587.8|196462.8|196535.8|196410.8|17
1725020150000|2024-08-30 12:15:50|196549.4|196424.4|196538.5|196413.5|196552.3|196427.3|196533.5|196408.5|23
1725020160000|2024-08-30 12:16:00|196526.3|196401.3|196499.2|196374.2|196526.3|196401.3|196496.7|196371.7|20
1725020170000|2024-08-30 12:16:10|196498.3|196373.3|196515.8|196390.8|196517.5|196392.5|196486.5|196361.5|23
1725020180000|2024-08-30 12:16:20|196514.9|196389.9|196511.7|196386.7|196514.9|196389.9|196508.6|196383.6|21
1725020190000|2024-08-30 12:16:30|196503.7|196378.7|196510|196385|196522.6|196397.6|196503.2|196378.2|21
1725020200000|2024-08-30 12:16:40|196509.2|196384.2|196505.8|196380.8|196519.4|196394.4|196500.4|196375.4|20
1725020210000|2024-08-30 12:16:50|196504.9|196379.9|196498.3|196373.3|196507.3|196382.3|196493.3|196368.3|19
1725020220000|2024-08-30 12:17:00|196496.7|196371.7|196502.7|196377.7|196503.8|196378.8|196476|196351|22
1725020230000|2024-08-30 12:17:10|196499.9|196374.9|196544.5|196419.5|196567.5|196442.5|196499.9|196374.9|23
1725020240000|2024-08-30 12:17:20|196543.4|196418.4|196528|196403|196543.4|196418.4|196524.5|196399.5|12
1725020250000|2024-08-30 12:17:30|196528.9|196403.9|196549|196424|196552.3|196427.3|196477.3|196352.3|17
1725020260000|2024-08-30 12:17:40|196547.4|196422.4|196550.1|196425.1|196559.7|196434.7|196541.3|196416.3|26
1725020270000|2024-08-30 12:17:50|196549.6|196424.6|196527.7|196402.7|196550.5|196425.5|196463.6|196338.6|21
1725020280000|2024-08-30 12:18:00|196525.4|196400.4|196511.5|196386.5|196532.2|196407.2|196498.2|196373.2|21
1725020290000|2024-08-30 12:18:10|196504.8|196379.8|196506|196381|196508.9|196383.9|196499.5|196374.5|19
1725020300000|2024-08-30 12:18:20|196547.4|196422.4|196563|196438|196564.2|196439.2|196547.4|196422.4|27
1725020310000|2024-08-30 12:18:30|196564|196439|196582.3|196457.3|196594.1|196469.1|196556.4|196431.4|20
1725020320000|2024-08-30 12:18:40|196580.9|196455.9|196562.3|196437.3|196580.9|196455.9|196561.7|196436.7|22
1725020330000|2024-08-30 12:18:50|196561.6|196436.6|196555.9|196430.9|196561.6|196436.6|196549.4|196424.4|10
1725020340000|2024-08-30 12:19:00|196556.5|196431.5|196578.1|196453.1|196584.5|196459.5|196554.8|196429.8|18
1725020350000|2024-08-30 12:19:10|196576.7|196451.7|196607.6|196482.6|196611.1|196486.1|196528.8|196403.8|21
1725020360000|2024-08-30 12:19:20|196608.4|196483.4|196561|196436|196612.8|196487.8|196561|196436|29
1725020370000|2024-08-30 12:19:30|196561.4|196436.4|196554.8|196429.8|196591.3|196466.3|196538.9|196413.9|22
1725020380000|2024-08-30 12:19:40|196553.2|196428.2|196575.5|196450.5|196599.5|196474.5|196553.2|196428.2|21
1725020390000|2024-08-30 12:19:50|196577.5|196452.5|196599.5|196474.5|196599.5|196474.5|196569.3|196444.3|13
1725020400000|2024-08-30 12:20:00|196596.7|196471.7|196584.3|196459.3|196596.7|196471.7|196574.4|196449.4|24
1725020410000|2024-08-30 12:20:10|196583.3|196458.3|196580.1|196455.1|196583.3|196458.3|196570.7|196445.7|22
1725020420000|2024-08-30 12:20:20|196581.9|196456.9|196592.1|196467.1|196593.3|196468.3|196581.9|196456.9|13
1725020430000|2024-08-30 12:20:30|196592.7|196467.7|196652.5|196527.5|196659.7|196534.7|196589.8|196464.8|26
1725020440000|2024-08-30 12:20:40|196651.5|196526.5|196650.1|196525.1|196651.5|196526.5|196646|196521|13
1725020450000|2024-08-30 12:20:50|196650.8|196525.8|196572.2|196447.2|196650.8|196525.8|196572.2|196447.2|30
1725020460000|2024-08-30 12:21:00|196571.3|196446.3|196558.2|196433.2|196571.3|196446.3|196531.2|196406.2|23
1725020470000|2024-08-30 12:21:10|196571.2|196446.2|196627.2|196502.2|196627.2|196502.2|196571.2|196446.2|18
1725020480000|2024-08-30 12:21:20|196625.6|196500.6|196617.5|196492.5|196630.8|196505.8|196617.5|196492.5|8
1725020490000|2024-08-30 12:21:30|196618.7|196493.7|196595.3|196470.3|196618.7|196493.7|196593|196468|20
1725020500000|2024-08-30 12:21:40|196587.4|196462.4|196638.9|196513.9|196638.9|196513.9|196582.4|196457.4|18
1725020510000|2024-08-30 12:21:50|196648.3|196523.3|196645.4|196520.4|196651.1|196526.1|196636|196511|17
1725020520000|2024-08-30 12:22:00|196645|196520|196590.4|196465.4|196645|196520|196584.4|196459.4|24
1725020530000|2024-08-30 12:22:10|196591.3|196466.3|196607.6|196482.6|196633.8|196508.8|196576.6|196451.6|37
1725020540000|2024-08-30 12:22:20|196610.2|196485.2|196608|196483|196636.7|196511.7|196606.1|196481.1|31
1725020550000|2024-08-30 12:22:30|196609.5|196484.5|196607.4|196482.4|196622.9|196497.9|196591.2|196466.2|24
1725020560000|2024-08-30 12:22:40|196593.4|196468.4|196624.3|196499.3|196626|196501|196593.3|196468.3|17
1725020570000|2024-08-30 12:22:50|196623.4|196498.4|196594.1|196469.1|196623.4|196498.4|196590.6|196465.6|19
1725020580000|2024-08-30 12:23:00|196593.8|196468.8|196642.1|196517.1|196642.1|196517.1|196587|196462|22
1725020590000|2024-08-30 12:23:10|196643.9|196518.9|196620|196495|196651.4|196526.4|196608.5|196483.5|27
1725020600000|2024-08-30 12:23:20|196618.6|196493.6|196592.4|196467.4|196635.5|196510.5|196591|196466|24
1725020610000|2024-08-30 12:23:30|196591.5|196466.5|196620.1|196495.1|196626.3|196501.3|196591.5|196466.5|17
1725020620000|2024-08-30 12:23:40|196622.1|196497.1|196613.1|196488.1|196630.6|196505.6|196611.1|196486.1|19
1725020630000|2024-08-30 12:23:50|196611.9|196486.9|196616|196491|196616|196491|196611.9|196486.9|10
1725020640000|2024-08-30 12:24:00|196615|196490|196635.3|196510.3|196641.5|196516.5|196610.4|196485.4|22
1725020650000|2024-08-30 12:24:10|196631.2|196506.2|196620.3|196495.3|196632.6|196507.6|196615.5|196490.5|17
1725020660000|2024-08-30 12:24:20|196617.9|196492.9|196635|196510|196635.9|196510.9|196617.9|196492.9|19
1725020670000|2024-08-30 12:24:30|196634.3|196509.3|196662.7|196537.7|196662.8|196537.8|196634.3|196509.3|16
1725020680000|2024-08-30 12:24:40|196663.5|196538.5|196693.9|196568.9|196695.8|196570.8|196661.3|196536.3|18
1725020690000|2024-08-30 12:24:50|196694.4|196569.4|196693.8|196568.8|196696|196571|196687.9|196562.9|16
1725020700000|2024-08-30 12:25:00|196693.1|196568.1|196694|196569|196698.4|196573.4|196690|196565|16
1725020710000|2024-08-30 12:25:10|196692.8|196567.8|196755|196630|196757.2|196632.2|196656.7|196531.7|25
1725020720000|2024-08-30 12:25:20|196753.7|196628.7|196774.8|196649.8|196785.7|196660.7|196741.8|196616.8|22
1725020730000|2024-08-30 12:25:30|196770.9|196645.9|196775.6|196650.6|196775.6|196650.6|196753.3|196628.3|17
1725020740000|2024-08-30 12:25:40|196771|196646|196786.1|196661.1|196819.5|196694.5|196767.7|196642.7|21
1725020750000|2024-08-30 12:25:50|196786.6|196661.6|196744.8|196619.8|196789.5|196664.5|196735.2|196610.2|26
1725020760000|2024-08-30 12:26:00|196739.6|196614.6|196737.8|196612.8|196751.7|196626.7|196737.6|196612.6|10
1725020770000|2024-08-30 12:26:10|196740.9|196615.9|196805.3|196680.3|196810.4|196685.4|196740.9|196615.9|25
1725020780000|2024-08-30 12:26:20|196804.1|196679.1|196804.4|196679.4|196810.3|196685.3|196799.5|196674.5|38
1725020790000|2024-08-30 12:26:30|196801.4|196676.4|196796.4|196671.4|196808.2|196683.2|196796.3|196671.3|29
1725020800000|2024-08-30 12:26:40|196798.2|196673.2|196802.8|196677.8|196802.8|196677.8|196798.2|196673.2|9
1725020810000|2024-08-30 12:26:50|196801.5|196676.5|196797.7|196672.7|196801.5|196676.5|196797.6|196672.6|11
1725020820000|2024-08-30 12:27:00|196796.8|196671.8|196816.7|196691.7|196823|196698|196789.7|196664.7|23
1725020830000|2024-08-30 12:27:10|196817.3|196692.3|196825.4|196700.4|196832.5|196707.5|196816.6|196691.6|28
1725020840000|2024-08-30 12:27:20|196828.7|196703.7|196826|196701|196847.1|196722.1|196818.4|196693.4|22
1725020850000|2024-08-30 12:27:30|196824.5|196699.5|196785.9|196660.9|196825.4|196700.4|196785.6|196660.6|26
1725020860000|2024-08-30 12:27:40|196787.8|196662.8|196791.7|196666.7|196791.9|196666.9|196782.7|196657.7|14
1725020870000|2024-08-30 12:27:50|196791.4|196666.4|196793.1|196668.1|196793.1|196668.1|196785.2|196660.2|11
1725020880000|2024-08-30 12:28:00|196794.1|196669.1|196788.1|196663.1|196794.1|196669.1|196788.1|196663.1|10
1725020890000|2024-08-30 12:28:10|196788.7|196663.7|196780.4|196655.4|196789.2|196664.2|196779|196654|13
1725020900000|2024-08-30 12:28:20|196779.5|196654.5|196774.8|196649.8|196787.9|196662.9|196774.8|196649.8|13
1725020910000|2024-08-30 12:28:30|196779.4|196654.4|196776.8|196651.8|196779.4|196654.4|196767.8|196642.8|10
1725020920000|2024-08-30 12:28:40|196778.3|196653.3|196794.4|196669.4|196823.4|196698.4|196778.3|196653.3|15
1725020930000|2024-08-30 12:28:50|196796.9|196671.9|196790.9|196665.9|196797.6|196672.6|196784.8|196659.8|13
1725020940000|2024-08-30 12:29:00|196788|196663|196789.1|196664.1|196820.2|196695.2|196787.9|196662.9|21
1725020950000|2024-08-30 12:29:10|196793.2|196668.2|196763.7|196638.7|196796.5|196671.5|196751.9|196626.9|34
1725020960000|2024-08-30 12:29:20|196763|196638|196779.1|196654.1|196781.3|196656.3|196762.9|196637.9|35
1725020970000|2024-08-30 12:29:30|196784.8|196659.8|196824.9|196699.9|196824.9|196699.9|196759.3|196634.3|29
1725020980000|2024-08-30 12:29:40|196830.4|196705.4|196850.3|196690.7|196850.3|196710.4|196819.4|196685.7|22
1725020990000|2024-08-30 12:29:50|196856.8|196688.6|196896.1|196730.1|196901.8|196731.2|196825|196685.1|12
1725021000000|2024-08-30 12:30:00|196915.8|196709.6|196901|196722.8|196938.5|196744.8|196874.4|196693.8|24
1725021010000|2024-08-30 12:30:10|196903.5|196726.1|196879.7|196729.7|196913.8|196754.1|196871|196720.3|21
1725021020000|2024-08-30 12:30:20|196878.4|196727.2|196866.3|196741.3|196892.8|196767.8|196860.7|196727.2|30
1725021030000|2024-08-30 12:30:30|196862.1|196737.1|196876.4|196751.4|196887.2|196762.2|196862.1|196737.1|30
1725021040000|2024-08-30 12:30:40|196870.2|196745.2|196861.5|196736.5|196870.9|196754.9|196848.7|196726.5|32
1725021050000|2024-08-30 12:30:50|196860.8|196735.8|196865.4|196740.4|196867.6|196742.6|196848.2|196723.2|21
1725021060000|2024-08-30 12:31:00|196865.5|196740.5|196854.4|196729.4|196865.5|196740.5|196854.4|196729.4|20
1725021070000|2024-08-30 12:31:10|196854.8|196729.8|196866|196741|196870.1|196745.1|196838.7|196713.7|18
1725021080000|2024-08-30 12:31:20|196867.2|196742.2|196855.8|196730.8|196867.2|196742.2|196855.8|196730.8|11
1725021090000|2024-08-30 12:31:30|196857.5|196732.5|196742.8|196617.8|196857.5|196732.5|196739.7|196614.7|30
1725021100000|2024-08-30 12:31:40|196744.6|196619.6|196743.2|196618.2|196745.1|196620.1|196728.2|196603.2|12
1725021110000|2024-08-30 12:31:50|196739.1|196614.1|196742|196617|196747.8|196622.8|196731.7|196606.7|15
1725021120000|2024-08-30 12:32:00|196739.6|196614.6|196749.8|196624.8|196751.6|196626.6|196739.4|196614.4|14
1725021130000|2024-08-30 12:32:10|196745.4|196620.4|196752.8|196627.8|196753.6|196628.6|196745.4|196620.4|13
1725021140000|2024-08-30 12:32:20|196752.9|196627.9|196748.5|196623.5|196752.9|196627.9|196743.4|196618.4|18
1725021150000|2024-08-30 12:32:30|196748|196623|196799.3|196674.3|196807.8|196682.8|196744.1|196619.1|15
1725021160000|2024-08-30 12:32:40|196800.5|196675.5|196829.8|196704.8|196839.4|196725.5|196798.3|196673.3|30
1725021170000|2024-08-30 12:32:50|196829|196704|196873.1|196748.1|196878.9|196753.9|196823.7|196698.7|19
1725021180000|2024-08-30 12:33:00|196872.4|196747.4|196955.7|196830.7|196957.8|196832.8|196872.4|196747.4|27
1725021190000|2024-08-30 12:33:10|196955.8|196830.8|196966.6|196841.6|196966.6|196841.6|196952.7|196827.7|25
1725021200000|2024-08-30 12:33:20|196968|196843|196972.8|196847.8|196983.6|196858.6|196966|196841|22
1725021210000|2024-08-30 12:33:30|196972|196847|197003.7|196878.7|197003.7|196878.7|196964.9|196839.9|16
1725021220000|2024-08-30 12:33:40|197002.5|196877.5|197013.4|196888.4|197019.5|196894.5|196990.9|196865.9|26
1725021230000|2024-08-30 12:33:50|197010.2|196885.2|197025.4|196900.4|197038.2|196913.2|197006.1|196881.1|14
1725021240000|2024-08-30 12:34:00|197025.5|196900.5|197013.2|196888.2|197025.5|196900.5|197005.9|196880.9|25
1725021250000|2024-08-30 12:34:10|197011.9|196886.9|196982.1|196857.1|197013.7|196888.7|196982.1|196857.1|27
1725021260000|2024-08-30 12:34:20|196994.7|196869.7|197054.8|196929.8|197056.4|196931.4|196978.6|196853.6|24
1725021270000|2024-08-30 12:34:30|197055.3|196930.3|197049|196924|197055.3|196930.3|197044.1|196919.1|23
1725021280000|2024-08-30 12:34:40|197048.1|196923.1|197079.4|196954.4|197094.2|196969.2|197047|196922|28
1725021290000|2024-08-30 12:34:50|197079.5|196954.5|197148.7|197023.7|197148.7|197023.7|197067.1|196942.1|33
1725021300000|2024-08-30 12:35:00|197145.3|197020.3|197299.2|197174.2|197299.2|197174.2|197145.3|197020.3|32
1725021310000|2024-08-30 12:35:10|197295.2|197170.2|197339.6|197214.6|197345.4|197220.4|197295.2|197170.2|34
1725021320000|2024-08-30 12:35:20|197336.8|197211.8|197236.1|197111.1|197338.6|197213.6|197236.1|197111.1|33
1725021330000|2024-08-30 12:35:30|197236.6|197111.6|197190.6|197065.6|197255.3|197130.3|197190.6|197065.6|34
1725021340000|2024-08-30 12:35:40|197193.4|197068.4|197123|196998|197196.2|197071.2|197116.2|196991.2|35
1725021350000|2024-08-30 12:35:50|197124.4|196999.4|197095|196970|197124.7|196999.7|197091.2|196966.2|25
1725021360000|2024-08-30 12:36:00|197095.2|196970.2|197115.5|196990.5|197115.5|196990.5|197086.1|196961.1|24
1725021370000|2024-08-30 12:36:10|197116.4|196991.4|197045.2|196920.2|197123.4|196998.4|197008.8|196883.8|38
1725021380000|2024-08-30 12:36:20|197045.5|196920.5|196993.5|196868.5|197045.5|196920.5|196990.6|196865.6|32
1725021390000|2024-08-30 12:36:30|196994.7|196869.7|197012.8|196887.8|197023|196898|196979.4|196854.4|30
1725021400000|2024-08-30 12:36:40|197011.6|196886.6|197004.2|196879.2|197011.6|196886.6|196992.3|196867.3|30
1725021410000|2024-08-30 12:36:50|197004.7|196879.7|196955.6|196830.6|197006|196881|196938.9|196813.9|28
1725021420000|2024-08-30 12:37:00|196951.3|196826.3|196899.3|196774.3|196956.3|196831.3|196882.7|196757.7|24
1725021430000|2024-08-30 12:37:10|196899.5|196774.5|196885.8|196760.8|196909.2|196784.2|196878.7|196753.7|37
1725021440000|2024-08-30 12:37:20|196885.7|196760.7|196895.7|196770.7|196906.4|196781.4|196866.1|196741.1|23
1725021450000|2024-08-30 12:37:30|196897.2|196772.2|196854.2|196729.2|196900.6|196775.6|196854.2|196729.2|23
1725021460000|2024-08-30 12:37:40|196856.3|196731.3|196878.4|196753.4|196925.1|196800.1|196856.3|196731.3|31
1725021470000|2024-08-30 12:37:50|196877.9|196752.9|196929.5|196804.5|196930.1|196805.1|196876.1|196751.1|21
1725021480000|2024-08-30 12:38:00|196928.4|196803.4|196883|196758|196928.4|196803.4|196874.9|196749.9|31
1725021490000|2024-08-30 12:38:10|196883.1|196758.1|196915.3|196790.3|196918.4|196793.4|196878|196753|28
1725021500000|2024-08-30 12:38:20|196911.9|196786.9|196906.4|196781.4|196936.4|196811.4|196906.4|196781.4|31
1725021510000|2024-08-30 12:38:30|196902.3|196777.3|196883.9|196758.9|196923.7|196798.7|196881|196756|22
1725021520000|2024-08-30 12:38:40|196924.2|196799.2|196970.2|196845.2|196974.2|196849.2|196916.2|196791.2|29
1725021530000|2024-08-30 12:38:50|196957.9|196832.9|196989.9|196864.9|196994.6|196869.6|196952.7|196827.7|26
1725021540000|2024-08-30 12:39:00|196989.8|196864.8|196988.2|196863.2|196989.8|196864.8|196972.1|196847.1|25
1725021550000|2024-08-30 12:39:10|196987.4|196862.4|196993.2|196868.2|197002.1|196877.1|196982|196857|20
1725021560000|2024-08-30 12:39:20|196992.9|196867.9|196983.5|196858.5|196992.9|196867.9|196979.2|196854.2|23
1725021570000|2024-08-30 12:39:30|196980.6|196855.6|196985.3|196860.3|196988.6|196863.6|196977|196852|19
1725021580000|2024-08-30 12:39:40|196986.5|196861.5|197035|196910|197043.6|196918.6|196986.5|196861.5|22
1725021590000|2024-08-30 12:39:50|197035.5|196910.5|197044.8|196919.8|197050.9|196925.9|197032.5|196907.5|28
1725021600000|2024-08-30 12:40:00|197045.2|196920.2|197085.7|196960.7|197085.7|196960.7|197045.2|196920.2|14
1725021610000|2024-08-30 12:40:10|197084|196959|196941.2|196816.2|197084|196959|196927.8|196802.8|32
1725021620000|2024-08-30 12:40:20|196938.9|196813.9|196916.4|196791.4|196940.9|196815.9|196913.2|196788.2|27
1725021630000|2024-08-30 12:40:30|196898.1|196773.1|196866.9|196741.9|196898.1|196773.1|196866.9|196741.9|30
1725021640000|2024-08-30 12:40:40|196864.2|196739.2|196799|196674|196866.6|196741.6|196794|196669|32
1725021650000|2024-08-30 12:40:50|196799.9|196674.9|196739|196614|196803.2|196678.2|196729.5|196604.5|28
1725021660000|2024-08-30 12:41:00|196741.4|196616.4|196750.4|196625.4|196765.2|196640.2|196741.4|196616.4|37
1725021670000|2024-08-30 12:41:10|196753.7|196628.7|196611.9|196486.9|196753.7|196628.7|196611.9|196486.9|35
1725021680000|2024-08-30 12:41:20|196612.8|196487.8|196691.8|196566.8|196691.8|196566.8|196590.3|196465.3|27
1725021690000|2024-08-30 12:41:30|196699.4|196574.4|196663.7|196538.7|196699.4|196574.4|196648.5|196523.5|20
1725021700000|2024-08-30 12:41:40|196663.2|196538.2|196648.5|196523.5|196667.3|196542.3|196646.4|196521.4|24
1725021710000|2024-08-30 12:41:50|196649.3|196524.3|196668.6|196543.6|196674.3|196549.3|196641.6|196516.6|25
1725021720000|2024-08-30 12:42:00|196672.6|196547.6|196660|196535|196672.6|196547.6|196653.2|196528.2|25
1725021730000|2024-08-30 12:42:10|196659.3|196534.3|196702.6|196577.6|196711.2|196586.2|196659.3|196534.3|34
1725021740000|2024-08-30 12:42:20|196697.1|196572.1|196741.8|196616.8|196741.8|196616.8|196673.8|196548.8|32
1725021750000|2024-08-30 12:42:30|196738.4|196613.4|196763.8|196638.8|196769.1|196644.1|196738.4|196613.4|20
1725021760000|2024-08-30 12:42:40|196761|196636|196780.9|196655.9|196784.5|196659.5|196732.2|196607.2|28
1725021770000|2024-08-30 12:42:50|196779.6|196654.6|196767.1|196642.1|196786.2|196661.2|196765.4|196640.4|19
1725021780000|2024-08-30 12:43:00|196768|196643|196779.2|196654.2|196779.2|196654.2|196768|196643|23
1725021790000|2024-08-30 12:43:10|196782.6|196657.6|196822.5|196697.5|196823.5|196698.5|196780.4|196655.4|24
1725021800000|2024-08-30 12:43:20|196822|196697|196845.7|196720.7|196848.8|196723.8|196781.9|196656.9|28
1725021810000|2024-08-30 12:43:30|196846|196721|196893.6|196768.6|196893.6|196768.6|196845.3|196720.3|26
1725021820000|2024-08-30 12:43:40|196889.4|196764.4|196882.9|196757.9|196890.4|196765.4|196846.1|196721.1|32
1725021830000|2024-08-30 12:43:50|196882.7|196757.7|196843.1|196718.1|196882.9|196757.9|196825.3|196700.3|27
1725021840000|2024-08-30 12:44:00|196853.6|196728.6|196920.6|196795.6|196922.5|196797.5|196853.6|196728.6|26
1725021850000|2024-08-30 12:44:10|196920.7|196795.7|196963.5|196838.5|196976.2|196851.2|196918.7|196793.7|32
1725021860000|2024-08-30 12:44:20|196962.6|196837.6|196946.9|196821.9|196963.3|196838.3|196938.9|196813.9|27
1725021870000|2024-08-30 12:44:30|196958.1|196833.1|196904.3|196779.3|196993.7|196868.7|196890.8|196765.8|29
1725021880000|2024-08-30 12:44:40|196901.3|196776.3|196913.6|196788.6|196928.4|196803.4|196901.3|196776.3|26
1725021890000|2024-08-30 12:44:50|196904.5|196779.5|196885.3|196760.3|196904.5|196779.5|196874.3|196749.3|30
1725021900000|2024-08-30 12:45:00|196885|196760|196869.1|196744.1|196885.4|196760.4|196840.1|196715.1|25
1725021910000|2024-08-30 12:45:10|196867.9|196742.9|196887.6|196762.6|196887.6|196762.6|196867.9|196742.9|26
1725021920000|2024-08-30 12:45:20|196886.8|196761.8|196920.1|196795.1|196934.7|196809.7|196886.8|196761.8|27
1725021930000|2024-08-30 12:45:30|196919.1|196794.1|196918.8|196793.8|196925.3|196800.3|196910.2|196785.2|19
1725021940000|2024-08-30 12:45:40|196916.7|196791.7|196915.7|196790.7|196919.3|196794.3|196915.4|196790.4|24
1725021950000|2024-08-30 12:45:50|196915|196790|196865.9|196740.9|196915|196790|196865.9|196740.9|18
1725021960000|2024-08-30 12:46:00|196867|196742|196879.1|196754.1|196884.4|196759.4|196867|196742|25
1725021970000|2024-08-30 12:46:10|196880.7|196755.7|196913.9|196788.9|196922.4|196797.4|196873.2|196748.2|29
1725021980000|2024-08-30 12:46:20|196915|196790|196915.1|196790.1|196934.3|196809.3|196913.3|196788.3|26
1725021990000|2024-08-30 12:46:30|196916.5|196791.5|196930.9|196805.9|196940.3|196815.3|196916.5|196791.5|23
1725022000000|2024-08-30 12:46:40|196936.7|196811.7|196947.1|196822.1|196954.9|196829.9|196935.9|196810.9|28
1725022010000|2024-08-30 12:46:50|196944|196819|196950.8|196825.8|196957.8|196832.8|196935.4|196810.4|33
1725022020000|2024-08-30 12:47:00|196947.2|196822.2|196938.1|196813.1|196960.7|196835.7|196934.1|196809.1|30
1725022030000|2024-08-30 12:47:10|196936.6|196811.6|196945.1|196820.1|196955.1|196830.1|196932.9|196807.9|22
1725022040000|2024-08-30 12:47:20|196947.7|196822.7|196955.8|196830.8|196958|196833|196933.3|196808.3|28
1725022050000|2024-08-30 12:47:30|196956.8|196831.8|196980.9|196855.9|196980.9|196855.9|196956.4|196831.4|17
1725022060000|2024-08-30 12:47:40|196981.7|196856.7|197022.9|196897.9|197033|196908|196981.7|196856.7|36
1725022070000|2024-08-30 12:47:50|197012.2|196887.2|196983.8|196858.8|197014|196889|196982.8|196857.8|24
1725022080000|2024-08-30 12:48:00|196983.1|196858.1|196906|196781|196984.3|196859.3|196903.7|196778.7|21
1725022090000|2024-08-30 12:48:10|196905|196780|196908.7|196783.7|196919.6|196794.6|196905|196780|19
1725022100000|2024-08-30 12:48:20|196909.6|196784.6|196947.1|196822.1|196948|196823|196908.1|196783.1|14
1725022110000|2024-08-30 12:48:30|196953.5|196828.5|196994|196869|196997.6|196872.6|196941.5|196816.5|36
1725022120000|2024-08-30 12:48:40|196992.3|196867.3|196996.4|196871.4|196996.6|196871.6|196983.8|196858.8|35
1725022130000|2024-08-30 12:48:50|196996.3|196871.3|197009.4|196884.4|197011.6|196886.6|196993.9|196868.9|34
1725022140000|2024-08-30 12:49:00|197008|196883|197001.5|196876.5|197028.7|196903.7|196998|196873|26
1725022150000|2024-08-30 12:49:10|197000.2|196875.2|197026|196901|197033.4|196908.4|196998.5|196873.5|31
1725022160000|2024-08-30 12:49:20|197027|196902|197067.6|196942.6|197083.3|196958.3|197025.1|196900.1|24
1725022170000|2024-08-30 12:49:30|197066.1|196941.1|197065.1|196940.1|197077.2|196952.2|197058.4|196933.4|25
1725022180000|2024-08-30 12:49:40|197065.3|196940.3|197156.6|197031.6|197159.1|197034.1|197062.4|196937.4|23
1725022190000|2024-08-30 12:49:50|197155.8|197030.8|197153.3|197028.3|197163.2|197038.2|197145|197020|29
1725022200000|2024-08-30 12:50:00|197151.7|197026.7|197058.3|196933.3|197156|197031|197046.8|196921.8|30
1725022210000|2024-08-30 12:50:10|197056.4|196931.4|197090.3|196965.3|197092.6|196967.6|197056.4|196931.4|22
1725022220000|2024-08-30 12:50:20|197090.9|196965.9|197168.6|197043.6|197175.6|197050.6|197068.6|196943.6|23
1725022230000|2024-08-30 12:50:30|197159.3|197034.3|197184.6|197059.6|197216.4|197091.4|197159.3|197034.3|25
1725022240000|2024-08-30 12:50:40|197183.8|197058.8|197224|197099|197224.5|197099.5|197178.5|197053.5|34
1725022250000|2024-08-30 12:50:50|197227.3|197102.3|197187.9|197062.9|197234.1|197109.1|197186|197061|28
1725022260000|2024-08-30 12:51:00|197187.1|197062.1|197164.5|197039.5|197190|197065|197160.4|197035.4|29
1725022270000|2024-08-30 12:51:10|197159.7|197034.7|197107.9|196982.9|197217.6|197092.6|197074.3|196949.3|28
1725022280000|2024-08-30 12:51:20|197065.8|196940.8|197053.6|196928.6|197065.8|196940.8|197040.9|196915.9|29
1725022290000|2024-08-30 12:51:30|197053|196928|197066.7|196941.7|197067.6|196942.6|197047.4|196922.4|27
1725022300000|2024-08-30 12:51:40|197065.8|196940.8|197068.2|196943.2|197072.3|196947.3|197059.5|196934.5|26
1725022310000|2024-08-30 12:51:50|197068|196943|197124.3|196999.3|197129.2|197004.2|197066.4|196941.4|21
1725022320000|2024-08-30 12:52:00|197123.8|196998.8|197100.9|196975.9|197123.9|196998.9|197100.9|196975.9|22
1725022330000|2024-08-30 12:52:10|197100.4|196975.4|197138.2|197013.2|197152.2|197027.2|197099.5|196974.5|24
1725022340000|2024-08-30 12:52:20|197138.6|197013.6|197142.2|197017.2|197143.2|197018.2|197138.6|197013.6|16
1725022350000|2024-08-30 12:52:30|197136.6|197011.6|197087.1|196962.1|197137.6|197012.6|197079.7|196954.7|24
1725022360000|2024-08-30 12:52:40|197088.8|196963.8|197099.9|196974.9|197150.5|197025.5|197088.8|196963.8|20
1725022370000|2024-08-30 12:52:50|197102.3|196977.3|197100.1|196975.1|197104|196979|197099.4|196974.4|18
1725022380000|2024-08-30 12:53:00|197098.8|196973.8|197062.1|196937.1|197108|196983|197060.1|196935.1|18
1725022390000|2024-08-30 12:53:10|197060.9|196935.9|197098.8|196973.8|197098.8|196973.8|197059.9|196934.9|20
1725022400000|2024-08-30 12:53:20|197098.4|196973.4|197064.4|196939.4|197101.3|196976.3|197058.7|196933.7|26
1725022410000|2024-08-30 12:53:30|197064|196939|197065.6|196940.6|197066.9|196941.9|197063.4|196938.4|19
1725022420000|2024-08-30 12:53:40|197065.5|196940.5|197043.5|196918.5|197067.2|196942.2|197043.5|196918.5|15
1725022430000|2024-08-30 12:53:50|197041.6|196916.6|197004.7|196879.7|197041.6|196916.6|196984|196859|27
1725022440000|2024-08-30 12:54:00|197003.2|196878.2|197003.2|196878.2|197003.2|196878.2|196983.5|196858.5|27
1725022450000|2024-08-30 12:54:10|197002.3|196877.3|196992.1|196867.1|197005.7|196880.7|196990.5|196865.5|19
1725022460000|2024-08-30 12:54:20|196992.6|196867.6|196991.3|196866.3|197004.8|196879.8|196989.5|196864.5|19
1725022470000|2024-08-30 12:54:30|196991.1|196866.1|197015.2|196890.2|197017.7|196892.7|196990.2|196865.2|24
1725022480000|2024-08-30 12:54:40|197016.3|196891.3|197071.5|196946.5|197079.3|196954.3|197016.3|196891.3|33
1725022490000|2024-08-30 12:54:50|197072.2|196947.2|197065.4|196940.4|197072.5|196947.5|197063.1|196938.1|15
1725022500000|2024-08-30 12:55:00|197069.1|196944.1|197017.1|196892.1|197069.3|196944.3|197012.9|196887.9|17
1725022510000|2024-08-30 12:55:10|197014.3|196889.3|197005.2|196880.2|197029.7|196904.7|197005.2|196880.2|21
1725022520000|2024-08-30 12:55:20|197003.8|196878.8|197006.8|196881.8|197009.6|196884.6|197003.8|196878.8|7
1725022530000|2024-08-30 12:55:30|197006.3|196881.3|197042.1|196917.1|197042.1|196917.1|197002.7|196877.7|23
1725022540000|2024-08-30 12:55:40|197054.8|196929.8|197042|196917|197061.8|196936.8|197037.5|196912.5|31
1725022550000|2024-08-30 12:55:50|197043.7|196918.7|197053|196928|197057.6|196932.6|197041.9|196916.9|30
1725022560000|2024-08-30 12:56:00|197050.8|196925.8|197122.6|196997.6|197122.6|196997.6|197047.7|196922.7|33
1725022570000|2024-08-30 12:56:10|197126.5|197001.5|197143.9|197018.9|197143.9|197018.9|197123.6|196998.6|25
1725022580000|2024-08-30 12:56:20|197139|197014|197174.6|197049.6|197174.6|197049.6|197138.9|197013.9|16
1725022590000|2024-08-30 12:56:30|197173.7|197048.7|197171.3|197046.3|197175.1|197050.1|197163.1|197038.1|24
1725022600000|2024-08-30 12:56:40|197171.1|197046.1|197099.7|196974.7|197171.1|197046.1|197098.7|196973.7|18
1725022610000|2024-08-30 12:56:50|197100|196975|197098.9|196973.9|197101.7|196976.7|197098.9|196973.9|8
1725022620000|2024-08-30 12:57:00|197099.8|196974.8|197101.2|196976.2|197101.5|196976.5|197096.8|196971.8|23
1725022630000|2024-08-30 12:57:10|197100|196975|197098.1|196973.1|197101.7|196976.7|197097.3|196972.3|20
1725022640000|2024-08-30 12:57:20|197099|196974|197123.4|196998.4|197125.4|197000.4|197097.6|196972.6|24
1725022650000|2024-08-30 12:57:30|197125.5|197000.5|197155.5|197030.5|197163.1|197038.1|197125.5|197000.5|25
1725022660000|2024-08-30 12:57:40|197156.8|197031.8|197159.4|197034.4|197163.2|197038.2|197156.8|197031.8|27
1725022670000|2024-08-30 12:57:50|197159.5|197034.5|197176|197051|197177.4|197052.4|197157.6|197032.6|20
1725022680000|2024-08-30 12:58:00|197175.2|197050.2|197200.1|197075.1|197219.4|197094.4|197173.7|197048.7|32
1725022690000|2024-08-30 12:58:10|197208.8|197083.8|197223|197098|197242.3|197117.3|197198.7|197073.7|35
1725022700000|2024-08-30 12:58:20|197224.8|197099.8|197248.6|197123.6|197248.6|197123.6|197223.6|197098.6|33
1725022710000|2024-08-30 12:58:30|197247.2|197122.2|197193.1|197068.1|197247.7|197122.7|197192|197067|29
1725022720000|2024-08-30 12:58:40|197194.8|197069.8|197198.7|197073.7|197203.2|197078.2|197192.5|197067.5|24
1725022730000|2024-08-30 12:58:50|197201|197076|197199.5|197074.5|197201|197076|197196.5|197071.5|26
1725022740000|2024-08-30 12:59:00|197200.1|197075.1|197162.4|197037.4|197200.1|197075.1|197158.2|197033.2|25
1725022750000|2024-08-30 12:59:10|197161.6|197036.6|197090.8|196965.8|197166.5|197041.5|197090.8|196965.8|31
1725022760000|2024-08-30 12:59:20|197091.3|196966.3|197098.1|196973.1|197100.7|196975.7|197086.5|196961.5|35
1725022770000|2024-08-30 12:59:30|197097.7|196972.7|197033.2|196908.2|197097.7|196972.7|197033.2|196908.2|20
1725022780000|2024-08-30 12:59:40|197032.4|196907.4|196980.8|196855.8|197032.4|196907.4|196978.6|196853.6|17
1725022790000|2024-08-30 12:59:50|196979.5|196854.5|197024.9|196899.9|197025.5|196900.5|196969.7|196844.7|27
1725022800000|2024-08-30 13:00:00|197025.6|196900.6|196993.7|196868.7|197028.8|196903.8|196984.1|196859.1|34
1725022810000|2024-08-30 13:00:10|197024|196899|197155.2|197030.2|197160.2|197035.2|197024|196899|39
1725022820000|2024-08-30 13:00:20|197164.7|197039.7|197176.2|197051.2|197179|197054|197164.6|197039.6|34
1725022830000|2024-08-30 13:00:30|197179.1|197054.1|197187.9|197062.9|197187.9|197093|197139.2|197042.2|35
1725022840000|2024-08-30 13:00:40|197197.6|197072.6|197192.5|197067.5|197203.5|197078.5|197189.6|197064.6|35
1725022850000|2024-08-30 13:00:50|197196.3|197071.3|197213.3|197088.3|197237.3|197112.3|197196|197071|39
1725022860000|2024-08-30 13:01:00|197216|197091|197293.7|197168.7|197303.1|197178.1|197216|197091|35
1725022870000|2024-08-30 13:01:10|197293|197168|197285.2|197160.2|197313.5|197188.5|197242.3|197117.3|34
1725022880000|2024-08-30 13:01:20|197286.4|197161.4|197323.3|197198.3|197337.7|197212.7|197282.4|197157.4|32
1725022890000|2024-08-30 13:01:30|197322.1|197197.1|197316|197191|197322.1|197197.1|197299.4|197174.4|35
1725022900000|2024-08-30 13:01:40|197316.7|197191.7|197357.9|197232.9|197370.3|197245.3|197313.1|197188.1|28
1725022910000|2024-08-30 13:01:50|197358.8|197233.8|197351.9|197226.9|197358.8|197233.8|197330.8|197205.8|27
1725022920000|2024-08-30 13:02:00|197349.1|197224.1|197371.3|197321.3|197390.3|197327.7|197339.9|197224.1|39
1725022930000|2024-08-30 13:02:10|197373.6|197323.6|197418.3|197293.3|197418.3|197329.3|197367|197283|28
1725022940000|2024-08-30 13:02:20|197399.2|197274.2|197408.1|197283.1|197419.2|197294.2|197399.2|197274.2|23
1725022950000|2024-08-30 13:02:30|197404.6|197279.6|197366.4|197316.4|197411.5|197334|197366.4|197274.7|33
1725022960000|2024-08-30 13:02:40|197366.9|197316.9|197377|197327|197383|197333|197363.1|197313.1|25
1725022970000|2024-08-30 13:02:50|197375.1|197325.1|197391.2|197341.2|197391.2|197341.2|197375.1|197325.1|19
1725022980000|2024-08-30 13:03:00|197397.1|197347.1|197363.3|197313.3|197397.1|197347.1|197357.3|197307.3|27
1725022990000|2024-08-30 13:03:10|197364.1|197314.1|197371|197321|197379.3|197329.3|197362.1|197312.1|29
1725023000000|2024-08-30 13:03:20|197370.4|197320.4|197358.6|197308.6|197371.5|197321.5|197358.2|197308.2|22
1725023010000|2024-08-30 13:03:30|197357.7|197307.7|197404.7|197279.7|197406.5|197312.5|197357.7|197279.6|18
1725023020000|2024-08-30 13:03:40|197402.7|197277.7|197406.7|197281.7|197406.7|197281.7|197402.7|197277.7|11
1725023030000|2024-08-30 13:03:50|197406|197281|197461|197336|197461|197377.5|197383.8|197281|26
1725023040000|2024-08-30 13:04:00|197462.4|197337.4|197462.4|197337.4|197463.7|197338.7|197450|197325|22
1725023050000|2024-08-30 13:04:10|197461.6|197336.6|197484.9|197434.9|197516.4|197466.4|197460.6|197335.6|33
1725023060000|2024-08-30 13:04:20|197485.3|197435.3|197518|197468|197518|197468|197484|197434|30
1725023070000|2024-08-30 13:04:30|197516.3|197466.3|197637.9|197587.9|197637.9|197587.9|197516.3|197466.3|35
1725023080000|2024-08-30 13:04:40|197633.9|197583.9|197750.3|197625.3|197753.5|197628.5|197607.6|197557.6|35
1725023090000|2024-08-30 13:04:50|197750|197625|197826.3|197776.3|197835.3|197785.3|197739.2|197614.2|39
1725023100000|2024-08-30 13:05:00|197825.6|197775.6|197885.7|197760.7|197920.5|197795.5|197825.6|197741.2|40
1725023110000|2024-08-30 13:05:10|197925|197800|197945.1|197820.1|197995.5|197870.5|197925|197800|33
1725023120000|2024-08-30 13:05:20|197950.6|197825.6|197921|197796|197971|197846|197904.5|197779.5|37
1725023130000|2024-08-30 13:05:30|197930.3|197805.3|197952.3|197827.3|197955.7|197830.7|197903.6|197778.6|35
1725023140000|2024-08-30 13:05:40|197936.7|197811.7|197825.9|197700.9|197945.1|197820.1|197825.9|197700.9|36
1725023150000|2024-08-30 13:05:50|197824.5|197699.5|197799.6|197674.6|197879.4|197754.4|197796.3|197671.3|36
1725023160000|2024-08-30 13:06:00|197796.2|197671.2|197773.9|197648.9|197796.2|197671.2|197758.5|197633.5|35
1725023170000|2024-08-30 13:06:10|197754.7|197629.7|197744.5|197619.5|197767.2|197642.2|197740.5|197615.5|29
1725023180000|2024-08-30 13:06:20|197743.9|197618.9|197745.2|197620.2|197752.3|197627.3|197743.9|197618.9|24
1725023190000|2024-08-30 13:06:30|197744.1|197619.1|197692.1|197567.1|197751|197626|197692.1|197567.1|32
1725023200000|2024-08-30 13:06:40|197689.8|197564.8|197610.6|197485.6|197690.3|197565.3|197607.7|197482.7|29
1725023210000|2024-08-30 13:06:50|197611.1|197486.1|197651.8|197526.8|197669.2|197544.2|197588.2|197463.2|30
1725023220000|2024-08-30 13:07:00|197649.4|197524.4|197669.8|197544.8|197669.8|197544.8|197589|197464|29
1725023230000|2024-08-30 13:07:10|197664.8|197539.8|197703|197578|197703|197578|197622.5|197497.5|31
1725023240000|2024-08-30 13:07:20|197699.4|197574.4|197677.1|197552.1|197699.4|197574.4|197665.9|197540.9|30
1725023250000|2024-08-30 13:07:30|197678.7|197553.7|197658.2|197533.2|197687.5|197562.5|197650.8|197525.8|28
1725023260000|2024-08-30 13:07:40|197659|197534|197590.2|197465.2|197663.7|197538.7|197588|197463|32
1725023270000|2024-08-30 13:07:50|197591|197466|197691.4|197566.4|197691.4|197566.4|197588.2|197463.2|30
1725023280000|2024-08-30 13:08:00|197681.4|197556.4|197570.3|197445.3|197683.4|197558.4|197570.3|197445.3|29
1725023290000|2024-08-30 13:08:10|197570.6|197445.6|197575.3|197450.3|197578.4|197453.4|197566.4|197441.4|18
1725023300000|2024-08-30 13:08:20|197581.1|197456.1|197582.4|197457.4|197603.7|197478.7|197574.7|197449.7|28
1725023310000|2024-08-30 13:08:30|197578.8|197453.8|197581.4|197456.4|197583.5|197458.5|197575.1|197450.1|18
1725023320000|2024-08-30 13:08:40|197580.6|197455.6|197611.3|197486.3|197646.2|197521.2|197580.6|197455.6|35
1725023330000|2024-08-30 13:08:50|197609.9|197484.9|197581.1|197456.1|197611.5|197486.5|197576.1|197451.1|28
1725023340000|2024-08-30 13:09:00|197580.1|197455.1|197569.4|197444.4|197598.2|197473.2|197568.3|197443.3|21
1725023350000|2024-08-30 13:09:10|197568.7|197443.7|197485.8|197360.8|197577.2|197452.2|197485.8|197360.8|23
1725023360000|2024-08-30 13:09:20|197487.4|197362.4|197576.4|197451.4|197576.4|197451.4|197483.9|197358.9|28
1725023370000|2024-08-30 13:09:30|197575.4|197450.4|197573.6|197448.6|197585.1|197460.1|197572.3|197447.3|34
1725023380000|2024-08-30 13:09:40|197564.5|197439.5|197576.7|197451.7|197584.9|197459.9|197562.7|197437.7|23
1725023390000|2024-08-30 13:09:50|197573.1|197448.1|197515.3|197390.3|197584.4|197459.4|197509.1|197384.1|35
1725023400000|2024-08-30 13:10:00|197509.6|197384.6|197489.8|197364.8|197568.6|197443.6|197481.2|197356.2|28
1725023410000|2024-08-30 13:10:10|197488.9|197363.9|197527.6|197402.6|197545.4|197420.4|197485.9|197360.9|28
1725023420000|2024-08-30 13:10:20|197528.5|197403.5|197562.8|197437.8|197563.5|197438.5|197528.5|197403.5|21
1725023430000|2024-08-30 13:10:30|197562.1|197437.1|197533.5|197408.5|197572.4|197447.4|197521.6|197396.6|25
1725023440000|2024-08-30 13:10:40|197531|197406|197534|197409|197538.3|197413.3|197523.7|197398.7|26
1725023450000|2024-08-30 13:10:50|197533.5|197408.5|197459.1|197334.1|197533.6|197408.6|197445.5|197320.5|24
1725023460000|2024-08-30 13:11:00|197456.5|197331.5|197501.5|197376.5|197501.5|197376.5|197454.1|197329.1|22
1725023470000|2024-08-30 13:11:10|197497.3|197372.3|197534.9|197409.9|197540.5|197415.5|197497.3|197372.3|32
1725023480000|2024-08-30 13:11:20|197534.3|197409.3|197478.5|197353.5|197534.3|197409.3|197476.2|197351.2|25
1725023490000|2024-08-30 13:11:30|197477.6|197352.6|197485.5|197360.5|197497|197372|197476.5|197351.5|26
1725023500000|2024-08-30 13:11:40|197485.6|197360.6|197412.4|197287.4|197485.6|197360.6|197412.4|197287.4|29
1725023510000|2024-08-30 13:11:50|197414.5|197289.5|197369|197244|197420.9|197295.9|197363.4|197238.4|20
1725023520000|2024-08-30 13:12:00|197372.6|197247.6|197363.7|197238.7|197377.6|197252.6|197343|197218|20
1725023530000|2024-08-30 13:12:10|197365.2|197240.2|197373|197248|197400.5|197275.5|197363.5|197238.5|26
1725023540000|2024-08-30 13:12:20|197373.8|197248.8|197371.6|197246.6|197410|197285|197371.6|197246.6|17
1725023550000|2024-08-30 13:12:30|197371.5|197246.5|197332|197207|197373|197248|197319|197194|17
1725023560000|2024-08-30 13:12:40|197333.3|197208.3|197317.1|197192.1|197341.5|197216.5|197315|197190|18
1725023570000|2024-08-30 13:12:50|197316.9|197191.9|197284.6|197159.6|197317.3|197192.3|197277.7|197152.7|29
1725023580000|2024-08-30 13:13:00|197277.5|197152.5|197322.3|197197.3|197355.8|197230.8|197277.5|197152.5|28
1725023590000|2024-08-30 13:13:10|197318.8|197193.8|197362.3|197237.3|197372.3|197247.3|197318.2|197193.2|37
1725023600000|2024-08-30 13:13:20|197365.2|197240.2|197309.3|197184.3|197368.1|197243.1|197305.4|197180.4|30
1725023610000|2024-08-30 13:13:30|197308.5|197183.5|197276.4|197151.4|197312.5|197187.5|197270.7|197145.7|30
1725023620000|2024-08-30 13:13:40|197271.5|197146.5|197303.4|197178.4|197305.7|197180.7|197268.5|197143.5|29
1725023630000|2024-08-30 13:13:50|197296|197171|197356.9|197231.9|197364.7|197239.7|197296|197171|32
1725023640000|2024-08-30 13:14:00|197335.3|197210.3|197362.9|197237.9|197376.5|197251.5|197335.3|197210.3|32
1725023650000|2024-08-30 13:14:10|197377.6|197252.6|197357.3|197232.3|197377.6|197252.6|197344.2|197219.2|29
1725023660000|2024-08-30 13:14:20|197357.4|197232.4|197420.9|197295.9|197438.1|197313.1|197357.4|197232.4|26
1725023670000|2024-08-30 13:14:30|197422.1|197297.1|197473.3|197348.3|197476.4|197351.4|197422.1|197297.1|28
1725023680000|2024-08-30 13:14:40|197453.6|197328.6|197462.9|197337.9|197467.7|197342.7|197394.8|197269.8|26
1725023690000|2024-08-30 13:14:50|197466.2|197341.2|197450.3|197325.3|197468.9|197343.9|197450.3|197325.3|30
1725023700000|2024-08-30 13:15:00|197449.9|197324.9|197450.3|197325.3|197451.3|197326.3|197445.8|197320.8|23
1725023710000|2024-08-30 13:15:10|197450.2|197325.2|197456.5|197331.5|197457.9|197332.9|197445.4|197320.4|34
1725023720000|2024-08-30 13:15:20|197457.2|197332.2|197385.9|197260.9|197458.5|197333.5|197374.7|197249.7|36
1725023730000|2024-08-30 13:15:30|197383.6|197258.6|197404.2|197279.2|197428.4|197303.4|197383|197258|36
1725023740000|2024-08-30 13:15:40|197400.3|197275.3|197376.3|197251.3|197405.9|197280.9|197374.8|197249.8|34
1725023750000|2024-08-30 13:15:50|197375.6|197250.6|197323.3|197198.3|197376.9|197251.9|197277.1|197152.1|32
1725023760000|2024-08-30 13:16:00|197327.8|197202.8|197387.6|197262.6|197403.1|197278.1|197299.4|197174.4|34
1725023770000|2024-08-30 13:16:10|197389.8|197264.8|197473.4|197348.4|197474.7|197349.7|197389.8|197264.8|29
1725023780000|2024-08-30 13:16:20|197471.9|197346.9|197450|197325|197471.9|197346.9|197444.3|197319.3|33
1725023790000|2024-08-30 13:16:30|197450.1|197325.1|197427.5|197302.5|197450.2|197325.2|197408.7|197283.7|29
1725023800000|2024-08-30 13:16:40|197426.1|197301.1|197504.4|197379.4|197506.9|197381.9|197396.4|197271.4|32
1725023810000|2024-08-30 13:16:50|197513.3|197388.3|197502.7|197377.7|197515.9|197390.9|197495.6|197370.6|23
1725023820000|2024-08-30 13:17:00|197501.9|197376.9|197463.7|197338.7|197501.9|197376.9|197451.3|197326.3|36
1725023830000|2024-08-30 13:17:10|197464.3|197339.3|197461.5|197336.5|197465.8|197340.8|197457.2|197332.2|9
1725023840000|2024-08-30 13:17:20|197462.5|197337.5|197466.4|197341.4|197466.4|197341.4|197460.9|197335.9|11
1725023850000|2024-08-30 13:17:30|197467.6|197342.6|197557.5|197432.5|197558.7|197433.7|197467.6|197342.6|25
1725023860000|2024-08-30 13:17:40|197544.6|197419.6|197578.4|197453.4|197582.1|197457.1|197528.3|197403.3|26
1725023870000|2024-08-30 13:17:50|197577.1|197452.1|197547|197422|197577.1|197452.1|197529.1|197404.1|22
1725023880000|2024-08-30 13:18:00|197545.9|197420.9|197543.5|197418.5|197548|197423|197533.4|197408.4|31
1725023890000|2024-08-30 13:18:10|197541.7|197416.7|197546.4|197421.4|197547.9|197422.9|197541.7|197416.7|24
1725023900000|2024-08-30 13:18:20|197545.3|197420.3|197551.1|197426.1|197553|197428|197545.3|197420.3|14
1725023910000|2024-08-30 13:18:30|197549.9|197424.9|197445.3|197320.3|197551.4|197426.4|197364.7|197239.7|36
1725023920000|2024-08-30 13:18:40|197439|197314|197436.3|197311.3|197462.7|197337.7|197430.4|197305.4|39
1725023930000|2024-08-30 13:18:50|197437.1|197312.1|197440.7|197315.7|197442.2|197317.2|197434|197309|21
1725023940000|2024-08-30 13:19:00|197439.9|197314.9|197437.2|197312.2|197439.9|197314.9|197433.2|197308.2|20
1725023950000|2024-08-30 13:19:10|197438|197313|197367.8|197242.8|197438|197313|197366.7|197241.7|26
1725023960000|2024-08-30 13:19:20|197368.5|197243.5|197280.7|197155.7|197375.8|197250.8|197279.3|197154.3|28
1725023970000|2024-08-30 13:19:30|197283.4|197158.4|197313|197188|197338.6|197213.6|197267.1|197142.1|35
1725023980000|2024-08-30 13:19:40|197314.2|197189.2|197341.1|197216.1|197343.3|197218.3|197312.7|197187.7|39
1725023990000|2024-08-30 13:19:50|197364.4|197239.4|197419.2|197294.2|197419.2|197294.2|197358|197233|28
1725024000000|2024-08-30 13:20:00|197420.4|197295.4|197455|197330|197481.1|197356.1|197420.4|197295.4|31
1725024010000|2024-08-30 13:20:10|197457.1|197332.1|197455.7|197330.7|197458.9|197333.9|197455|197330|22
1725024020000|2024-08-30 13:20:20|197457.6|197332.6|197428.3|197303.3|197458.4|197333.4|197428.3|197303.3|20
1725024030000|2024-08-30 13:20:30|197429|197304|197441.1|197316.1|197446|197321|197429|197304|22
1725024040000|2024-08-30 13:20:40|197441.8|197316.8|197402|197277|197441.8|197316.8|197389.6|197264.6|22
1725024050000|2024-08-30 13:20:50|197404.2|197279.2|197409.7|197284.7|197409.7|197284.7|197374.4|197249.4|19
1725024060000|2024-08-30 13:21:00|197407.5|197282.5|197443.8|197318.8|197443.8|197318.8|197402.7|197277.7|30
1725024070000|2024-08-30 13:21:10|197446.2|197321.2|197500|197375|197500|197375|197446.2|197321.2|21
1725024080000|2024-08-30 13:21:20|197501.4|197376.4|197437.8|197312.8|197505.4|197380.4|197430|197305|31
1725024090000|2024-08-30 13:21:30|197436.7|197311.7|197437.4|197312.4|197438|197313|197430.5|197305.5|34
1725024100000|2024-08-30 13:21:40|197433.3|197308.3|197303.4|197178.4|197437.1|197312.1|197303.4|197178.4|22
1725024110000|2024-08-30 13:21:50|197304.7|197179.7|197313.9|197188.9|197317.2|197192.2|197302|197177|29
1725024120000|2024-08-30 13:22:00|197308.4|197183.4|197288.4|197163.4|197308.4|197183.4|197272.9|197147.9|16
1725024130000|2024-08-30 13:22:10|197289.2|197164.2|197277.5|197152.5|197289.2|197164.2|197277.4|197152.4|16
1725024140000|2024-08-30 13:22:20|197279.2|197154.2|197375.8|197250.8|197376.6|197251.6|197273.1|197148.1|21
1725024150000|2024-08-30 13:22:30|197376.9|197251.9|197414.9|197289.9|197414.9|197289.9|197370.1|197245.1|35
1725024160000|2024-08-30 13:22:40|197412.4|197287.4|197435.9|197310.9|197438.9|197313.9|197412.4|197287.4|13
1725024170000|2024-08-30 13:22:50|197436.7|197311.7|197480.9|197355.9|197499.7|197374.7|197436.7|197311.7|29
1725024180000|2024-08-30 13:23:00|197480.5|197355.5|197453|197328|197482.5|197357.5|197427.8|197302.8|27
1725024190000|2024-08-30 13:23:10|197454.8|197329.8|197448.5|197323.5|197454.8|197329.8|197445.8|197320.8|20
1725024200000|2024-08-30 13:23:20|197445.8|197320.8|197455.4|197330.4|197455.4|197330.4|197415.1|197290.1|20
1725024210000|2024-08-30 13:23:30|197451.1|197326.1|197442.4|197317.4|197461.1|197336.1|197442.4|197317.4|18
1725024220000|2024-08-30 13:23:40|197442.3|197317.3|197383.1|197258.1|197442.3|197317.3|197364.4|197239.4|20
1725024230000|2024-08-30 13:23:50|197382.7|197257.7|197373.6|197248.6|197382.7|197257.7|197371.4|197246.4|25
1725024240000|2024-08-30 13:24:00|197367.2|197242.2|197336.4|197211.4|197371.1|197246.1|197321.7|197196.7|34
1725024250000|2024-08-30 13:24:10|197329.2|197204.2|197335.6|197210.6|197336.1|197211.1|197319.9|197194.9|29
1725024260000|2024-08-30 13:24:20|197337.5|197212.5|197378.8|197253.8|197381.1|197256.1|197321.3|197196.3|32
1725024270000|2024-08-30 13:24:30|197378.3|197253.3|197399.9|197274.9|197402.5|197277.5|197373.3|197248.3|15
1725024280000|2024-08-30 13:24:40|197397.9|197272.9|197446.2|197321.2|197447.6|197322.6|197397.9|197272.9|15
1725024290000|2024-08-30 13:24:50|197448.2|197323.2|197375.1|197250.1|197448.2|197323.2|197375.1|197250.1|13
1725024300000|2024-08-30 13:25:00|197371.7|197246.7|197311|197186|197378.7|197253.7|197311|197186|36
1725024310000|2024-08-30 13:25:10|197306.4|197181.4|197306.2|197181.2|197313.4|197188.4|197298.8|197173.8|22
1725024320000|2024-08-30 13:25:20|197307.2|197182.2|197294.1|197169.1|197311.1|197186.1|197293.8|197168.8|20
1725024330000|2024-08-30 13:25:30|197291.9|197166.9|197208.1|197083.1|197291.9|197166.9|197199.3|197074.3|33
1725024340000|2024-08-30 13:25:40|197207.7|197082.7|197213.7|197088.7|197214.9|197089.9|197173.1|197048.1|21
1725024350000|2024-08-30 13:25:50|197213|197088|197210|197085|197215.6|197090.6|197206.9|197081.9|12
1725024360000|2024-08-30 13:26:00|197208.2|197083.2|197193|197068|197210.2|197085.2|197164|197039|25
1725024370000|2024-08-30 13:26:10|197195.4|197070.4|197122.4|196997.4|197195.4|197070.4|197122.4|196997.4|15
1725024380000|2024-08-30 13:26:20|197123.3|196998.3|197088.2|196963.2|197127|197002|197088.2|196963.2|21
1725024390000|2024-08-30 13:26:30|197087.5|196962.5|197090.7|196965.7|197097.6|196972.6|197085|196960|21
1725024400000|2024-08-30 13:26:40|197084.6|196959.6|197070.3|196945.3|197098.9|196973.9|197070.3|196945.3|19
1725024410000|2024-08-30 13:26:50|197068.8|196943.8|197015.3|196890.3|197068.8|196943.8|197015.3|196890.3|10
1725024420000|2024-08-30 13:27:00|197016.8|196891.8|197011|196886|197043|196918|197009|196884|25
1725024430000|2024-08-30 13:27:10|197010.5|196885.5|196998|196873|197014.5|196889.5|196994.2|196869.2|16
1725024440000|2024-08-30 13:27:20|196998.3|196873.3|196981.2|196856.2|196998.3|196873.3|196976.2|196851.2|12
1725024450000|2024-08-30 13:27:30|196980.7|196855.7|197032.9|196907.9|197053.1|196928.1|196980.7|196855.7|16
1725024460000|2024-08-30 13:27:40|197024|196899|197024.2|196899.2|197026.9|196901.9|197023.4|196898.4|12
1725024470000|2024-08-30 13:27:50|197023.5|196898.5|196987.3|196862.3|197023.5|196898.5|196985.8|196860.8|8
1725024480000|2024-08-30 13:28:00|196993.5|196868.5|196995.9|196870.9|196998.1|196873.1|196974.6|196849.6|26
1725024490000|2024-08-30 13:28:10|196993.9|196868.9|196894.6|196769.6|196993.9|196868.9|196893.1|196768.1|28
1725024500000|2024-08-30 13:28:20|196893.8|196768.8|196888.5|196763.5|196895.7|196770.7|196883.5|196758.5|16
1725024510000|2024-08-30 13:28:30|196883.3|196758.3|196923|196798|196926|196801|196879.1|196754.1|17
1725024520000|2024-08-30 13:28:40|196923.5|196798.5|196926.8|196801.8|196927.8|196802.8|196911.5|196786.5|19
1725024530000|2024-08-30 13:28:50|196925|196800|196921.9|196796.9|196925|196800|196900.3|196775.3|18
1725024540000|2024-08-30 13:29:00|196923.4|196798.4|196990|196865|196990|196865|196923|196798|29
1725024550000|2024-08-30 13:29:10|196995.6|196870.6|197004.2|196879.2|197005.8|196880.8|196986.8|196861.8|25
1725024560000|2024-08-30 13:29:20|197004.9|196879.9|196964.6|196839.6|197005.8|196880.8|196961.4|196836.4|23
1725024570000|2024-08-30 13:29:30|196962.7|196837.7|197022.2|196897.2|197028.3|196903.3|196962.7|196837.7|31
1725024580000|2024-08-30 13:29:40|197021.2|196896.2|197006.2|196881.2|197023.8|196898.8|197004.1|196879.1|34
1725024590000|2024-08-30 13:29:50|197006.6|196881.6|196969.7|196844.7|197011.6|196886.6|196955.3|196830.3|37
1725024600000|2024-08-30 13:30:00|196974.3|196849.3|196949.6|196824.6|197033.2|196908.2|196948.6|196823.6|33
1725024610000|2024-08-30 13:30:10|196950.2|196825.2|196950.7|196825.7|196952.5|196827.5|196949|196824|14
1725024620000|2024-08-30 13:30:20|196951.5|196826.5|196962|196837|196966.7|196841.7|196951.5|196826.5|21
1725024630000|2024-08-30 13:30:30|196958.8|196833.8|196955.1|196830.1|196958.8|196833.8|196940.5|196815.5|23
1725024640000|2024-08-30 13:30:40|196957.2|196832.2|196886.9|196761.9|196957.2|196832.2|196877.7|196752.7|32
1725024650000|2024-08-30 13:30:50|196885.8|196760.8|196867.7|196742.7|196885.8|196760.8|196865.4|196740.4|28
1725024660000|2024-08-30 13:31:00|196866.6|196741.6|196882.6|196757.6|196887.2|196762.2|196862.6|196737.6|29
1725024670000|2024-08-30 13:31:10|196883.8|196758.8|196972.1|196847.1|196973.2|196848.2|196881.7|196756.7|25
1725024680000|2024-08-30 13:31:20|196971.7|196846.7|196988.1|196863.1|197005.1|196880.1|196971.7|196846.7|22
1725024690000|2024-08-30 13:31:30|196989.8|196864.8|197017.6|196892.6|197022.3|196897.3|196989.8|196864.8|26
1725024700000|2024-08-30 13:31:40|196984.4|196859.4|196995.2|196870.2|197000.8|196875.8|196967.4|196842.4|27
1725024710000|2024-08-30 13:31:50|196992.1|196867.1|197007.1|196882.1|197008.1|196883.1|196992.1|196867.1|34
1725024720000|2024-08-30 13:32:00|196997.3|196872.3|196940.7|196815.7|197007.6|196882.6|196940.7|196815.7|19
1725024730000|2024-08-30 13:32:10|196941.1|196816.1|196949.5|196824.5|196962.7|196837.7|196941.1|196816.1|18
1725024740000|2024-08-30 13:32:20|196947.8|196822.8|196903.3|196778.3|196957.3|196832.3|196894.5|196769.5|32
1725024750000|2024-08-30 13:32:30|196902.4|196777.4|196876.7|196751.7|196903.4|196778.4|196872.6|196747.6|27
1725024760000|2024-08-30 13:32:40|196876|196751|196828|196703|196878|196753|196827.4|196702.4|17
1725024770000|2024-08-30 13:32:50|196826.8|196701.8|196814.1|196689.1|196827.9|196702.9|196783.2|196658.2|37
1725024780000|2024-08-30 13:33:00|196804|196679|196776.6|196651.6|196808.7|196683.7|196746.4|196621.4|33
1725024790000|2024-08-30 13:33:10|196777.4|196652.4|196755.8|196630.8|196778.3|196653.3|196752.9|196627.9|18
1725024800000|2024-08-30 13:33:20|196754.6|196629.6|196751.2|196626.2|196755.9|196630.9|196751.2|196626.2|13
1725024810000|2024-08-30 13:33:30|196748|196623|196700.3|196575.3|196748|196623|196673.3|196548.3|27
1725024820000|2024-08-30 13:33:40|196700.7|196575.7|196767.1|196642.1|196772.7|196647.7|196695.6|196570.6|32
1725024830000|2024-08-30 13:33:50|196768|196643|196768.4|196643.4|196787.1|196662.1|196718.2|196593.2|28
1725024840000|2024-08-30 13:34:00|196766.3|196641.3|196749.3|196624.3|196782.7|196657.7|196748.5|196623.5|33
1725024850000|2024-08-30 13:34:10|196750.8|196625.8|196774.5|196649.5|196803.4|196678.4|196750.3|196625.3|29
1725024860000|2024-08-30 13:34:20|196773.6|196648.6|196795.1|196670.1|196797|196672|196773.3|196648.3|33
1725024870000|2024-08-30 13:34:30|196793.5|196668.5|196718.3|196593.3|196801.9|196676.9|196714.4|196589.4|24
1725024880000|2024-08-30 13:34:40|196719.2|196594.2|196761.8|196636.8|196761.8|196636.8|196719.2|196594.2|16
1725024890000|2024-08-30 13:34:50|196761.6|196636.6|196913.3|196788.3|196917.3|196792.3|196761.6|196636.6|34
1725024900000|2024-08-30 13:35:00|196914.1|196789.1|196884.7|196759.7|196914.1|196789.1|196882.7|196757.7|33
1725024910000|2024-08-30 13:35:10|196884.5|196759.5|196871|196746|196890.9|196765.9|196871|196746|13
1725024920000|2024-08-30 13:35:20|196817.2|196692.2|196816.6|196691.6|196818.2|196693.2|196811.4|196686.4|14
1725024930000|2024-08-30 13:35:30|196816.2|196691.2|196819.7|196694.7|196821.9|196696.9|196816.2|196691.2|10
1725024940000|2024-08-30 13:35:40|196818.3|196693.3|196749.7|196624.7|196818.3|196693.3|196745.8|196620.8|20
1725024950000|2024-08-30 13:35:50|196752.1|196627.1|196809.1|196684.1|196811.6|196686.6|196736.2|196611.2|28
1725024960000|2024-08-30 13:36:00|196807.3|196682.3|196806.8|196681.8|196816.1|196691.1|196803.9|196678.9|24
1725024970000|2024-08-30 13:36:10|196805.5|196680.5|196749.4|196624.4|196805.5|196680.5|196746.4|196621.4|26
1725024980000|2024-08-30 13:36:20|196749.2|196624.2|196767.1|196642.1|196769.6|196644.6|196748.4|196623.4|26
1725024990000|2024-08-30 13:36:30|196767.9|196642.9|196757.6|196632.6|196769|196644|196757.5|196632.5|28
1725025000000|2024-08-30 13:36:40|196758.6|196633.6|196782.6|196657.6|196788.2|196663.2|196753.3|196628.3|30
1725025010000|2024-08-30 13:36:50|196773.7|196648.7|196796.6|196671.6|196822.2|196697.2|196773.7|196648.7|28
1725025020000|2024-08-30 13:37:00|196794.7|196669.7|196919.9|196794.9|196925.7|196800.7|196794.7|196669.7|31
1725025030000|2024-08-30 13:37:10|196919|196794|196857|196732|196930.8|196805.8|196838.6|196713.6|33
1725025040000|2024-08-30 13:37:20|196854.4|196729.4|196896.2|196771.2|196909.3|196784.3|196853.6|196728.6|37
1725025050000|2024-08-30 13:37:30|196899.5|196774.5|196935|196810|196939.5|196814.5|196895.6|196770.6|35
1725025060000|2024-08-30 13:37:40|196936.9|196811.9|196963.1|196838.1|196963.2|196838.2|196935.8|196810.8|32
1725025070000|2024-08-30 13:37:50|196962.8|196837.8|196938.1|196813.1|197014.2|196889.2|196938.1|196813.1|34
1725025080000|2024-08-30 13:38:00|196937.7|196812.7|196927.5|196802.5|196937.9|196812.9|196921.3|196796.3|26
1725025090000|2024-08-30 13:38:10|196926.4|196801.4|196870.2|196745.2|196927.1|196802.1|196837.8|196712.8|30
1725025100000|2024-08-30 13:38:20|196869.9|196744.9|196975.7|196850.7|196975.7|196850.7|196866.8|196741.8|28
1725025110000|2024-08-30 13:38:30|196994.1|196869.1|196975.9|196850.9|197022.8|196897.8|196975.9|196850.9|28
1725025120000|2024-08-30 13:38:40|196976.9|196851.9|196973.3|196848.3|196984.8|196859.8|196973.3|196848.3|31
1725025130000|2024-08-30 13:38:50|196972.3|196847.3|196971.7|196846.7|196973.8|196848.8|196960.2|196835.2|17
1725025140000|2024-08-30 13:39:00|196979.3|196854.3|196976.7|196851.7|196982.9|196857.9|196969.6|196844.6|35
1725025150000|2024-08-30 13:39:10|196982.2|196857.2|196980.6|196855.6|196983.5|196858.5|196975.9|196850.9|35
1725025160000|2024-08-30 13:39:20|196983.4|196858.4|196996.7|196871.7|197001.1|196876.1|196978|196853|37
1725025170000|2024-08-30 13:39:30|196996.3|196871.3|197010|196885|197010|196885|196994|196869|23
1725025180000|2024-08-30 13:39:40|197008.4|196883.4|196987.7|196862.7|197008.4|196883.4|196976.9|196851.9|36
1725025190000|2024-08-30 13:39:50|196984.6|196859.6|196983|196858|196989|196864|196981.7|196856.7|39
1725025200000|2024-08-30 13:40:00|196991.9|196866.9|196942.7|196817.7|196997.6|196872.6|196942.5|196817.5|34
1725025210000|2024-08-30 13:40:10|196942.8|196817.8|196991.4|196866.4|196994.8|196869.8|196942|196817|36
1725025220000|2024-08-30 13:40:20|196992.2|196867.2|196990.7|196865.7|196993.2|196868.2|196987.6|196862.6|23
1725025230000|2024-08-30 13:40:30|196987.3|196862.3|196989|196864|196991.6|196866.6|196987.3|196862.3|10
1725025240000|2024-08-30 13:40:40|196989.8|196864.8|196991.4|196866.4|196993.2|196868.2|196987|196862|28
1725025250000|2024-08-30 13:40:50|196990.7|196865.7|197018.7|196893.7|197024|196899|196987.6|196862.6|35
1725025260000|2024-08-30 13:41:00|197016.9|196891.9|197030.6|196905.6|197032.4|196907.4|197015.3|196890.3|21
1725025270000|2024-08-30 13:41:10|197028.4|196903.4|197029.9|196904.9|197032.8|196907.8|197027.6|196902.6|10
1725025280000|2024-08-30 13:41:20|197028.9|196903.9|196983.4|196858.4|197028.9|196903.9|196980.1|196855.1|16
1725025290000|2024-08-30 13:41:30|196980|196855|196910.6|196785.6|196980|196855|196905|196780|19
1725025300000|2024-08-30 13:41:40|196910.3|196785.3|196906.3|196781.3|196910.3|196785.3|196898.7|196773.7|34
1725025310000|2024-08-30 13:41:50|196908.3|196783.3|196940.4|196815.4|196962.5|196837.5|196905.8|196780.8|30
1725025320000|2024-08-30 13:42:00|196939|196814|196908.7|196783.7|196940.6|196815.6|196889.9|196764.9|24
1725025330000|2024-08-30 13:42:10|196913.7|196788.7|196901.4|196776.4|196913.7|196788.7|196898.2|196773.2|8
1725025340000|2024-08-30 13:42:20|196896.4|196771.4|196901.8|196776.8|196901.8|196776.8|196895.3|196770.3|13
1725025350000|2024-08-30 13:42:30|196902.1|196777.1|196903.4|196778.4|196903.4|196778.4|196895.9|196770.9|9
1725025360000|2024-08-30 13:42:40|196896|196771|196903|196778|196903|196778|196896|196771|5
1725025370000|2024-08-30 13:42:50|196902.8|196777.8|196900.5|196775.5|196902.8|196777.8|196898.1|196773.1|5
1725025380000|2024-08-30 13:43:00|196901.1|196776.1|196977.5|196852.5|196993.6|196868.6|196901.1|196776.1|25
1725025390000|2024-08-30 13:43:10|196981|196856|196978.6|196853.6|196981.5|196856.5|196974.3|196849.3|36
1725025400000|2024-08-30 13:43:20|196979.4|196854.4|196977.3|196852.3|196979.6|196854.6|196975.7|196850.7|18
1725025410000|2024-08-30 13:43:30|196978.8|196853.8|196979.1|196854.1|196980.1|196855.1|196977.3|196852.3|18
1725025420000|2024-08-30 13:43:40|196981.3|196856.3|196947.7|196822.7|196981.3|196856.3|196939.1|196814.1|33
1725025430000|2024-08-30 13:43:50|196948.3|196823.3|196942.1|196817.1|196949|196824|196941.8|196816.8|33
1725025440000|2024-08-30 13:44:00|196945.4|196820.4|196949.7|196824.7|196949.7|196824.7|196942|196817|23
1725025450000|2024-08-30 13:44:10|196945.2|196820.2|196950.2|196825.2|196950.9|196825.9|196945.2|196820.2|11
1725025460000|2024-08-30 13:44:20|196948.6|196823.6|197004.2|196879.2|197004.6|196879.6|196948.3|196823.3|13
1725025470000|2024-08-30 13:44:30|197001|196876|196990.5|196865.5|197001|196876|196989.8|196864.8|8
1725025480000|2024-08-30 13:44:40|196990.6|196865.6|197005.6|196880.6|197005.6|196880.6|196990.6|196865.6|5
1725025490000|2024-08-30 13:44:50|197006|196881|197020.1|196895.1|197025.3|196900.3|197001.2|196876.2|20
1725025500000|2024-08-30 13:45:00|197020.2|196895.2|197019.1|196894.1|197022.3|196897.3|197019.1|196894.1|5
1725025510000|2024-08-30 13:45:10|197019.6|196894.6|197022|196897|197035.9|196910.9|197019.1|196894.1|16
1725025520000|2024-08-30 13:45:20|197022.2|196897.2|197019.7|196894.7|197023.6|196898.6|197018.3|196893.3|13
1725025530000|2024-08-30 13:45:30|197019.2|196894.2|197020.1|196895.1|197021.7|196896.7|197019.2|196894.2|7
1725025540000|2024-08-30 13:45:40|197020|196895|197042.8|196917.8|197046.1|196921.1|197020|196895|13
1725025550000|2024-08-30 13:45:50|197046.7|196921.7|197019.8|196894.8|197046.7|196921.7|197017|196892|15
1725025560000|2024-08-30 13:46:00|197020.9|196895.9|197021.5|196896.5|197022|196897|197020.9|196895.9|3
1725025570000|2024-08-30 13:46:10|197019.4|196894.4|196952.7|196827.7|197019.4|196894.4|196945.8|196820.8|9
1725025580000|2024-08-30 13:46:20|196950.4|196825.4|196962.6|196837.6|196972.7|196847.7|196949.2|196824.2|36
1725025590000|2024-08-30 13:46:30|196961.6|196836.6|197001.3|196876.3|197003.3|196878.3|196961.6|196836.6|15
1725025600000|2024-08-30 13:46:40|197000.9|196875.9|197007.6|196882.6|197013.6|196888.6|196998.7|196873.7|21
1725025610000|2024-08-30 13:46:50|197010.9|196885.9|196975.3|196850.3|197010.9|196885.9|196975.3|196850.3|15
1725025620000|2024-08-30 13:47:00|196975.9|196850.9|197004.9|196879.9|197004.9|196879.9|196975.3|196850.3|23
1725025630000|2024-08-30 13:47:10|197006.3|196881.3|197063.1|196938.1|197068.3|196943.3|197006.3|196881.3|18
1725025640000|2024-08-30 13:47:20|197063|196938|197162.7|197037.7|197165.1|197040.1|197062.3|196937.3|21
1725025650000|2024-08-30 13:47:30|197163|197038|197247.1|197122.1|197257.4|197132.4|197163|197038|21
1725025660000|2024-08-30 13:47:40|197247.3|197122.3|197169.6|197044.6|197247.3|197122.3|197169.4|197044.4|23
1725025670000|2024-08-30 13:47:50|197169.7|197044.7|197094.8|196969.8|197169.7|197044.7|197079.8|196954.8|24
1725025680000|2024-08-30 13:48:00|197091|196966|197008.2|196883.2|197094.9|196969.9|197007.7|196882.7|25
1725025690000|2024-08-30 13:48:10|197007.4|196882.4|197018|196893|197023.1|196898.1|197002.3|196877.3|30
1725025700000|2024-08-30 13:48:20|197017.9|196892.9|197008.1|196883.1|197017.9|196892.9|197002.8|196877.8|28
1725025710000|2024-08-30 13:48:30|197008|196883|196965.9|196840.9|197010.7|196885.7|196965.9|196840.9|17
1725025720000|2024-08-30 13:48:40|196968.6|196843.6|196871.1|196746.1|196968.6|196843.6|196871.1|196746.1|31
1725025730000|2024-08-30 13:48:50|196864.3|196739.3|196892.2|196767.2|196898.2|196773.2|196864.3|196739.3|30
1725025740000|2024-08-30 13:49:00|196895.2|196770.2|196928.9|196803.9|196934|196809|196895.2|196770.2|27
1725025750000|2024-08-30 13:49:10|196930|196805|196999.6|196874.6|197002|196877|196928.8|196803.8|32
1725025760000|2024-08-30 13:49:20|196999.4|196874.4|197049.3|196924.3|197060.1|196935.1|196997.9|196872.9|33
1725025770000|2024-08-30 13:49:30|197050.9|196925.9|197003.4|196878.4|197050.9|196925.9|197002.3|196877.3|25
1725025780000|2024-08-30 13:49:40|197002.9|196877.9|197003.8|196878.8|197004.8|196879.8|197001.2|196876.2|18
1725025790000|2024-08-30 13:49:50|197004|196879|197017.4|196892.4|197017.4|196892.4|197000.8|196875.8|25
1725025800000|2024-08-30 13:50:00|197057|196932|197041.8|196916.8|197057|196932|197039.4|196914.4|19
1725025810000|2024-08-30 13:50:10|197043.2|196918.2|197044.7|196919.7|197046.8|196921.8|197043.2|196918.2|15
1725025820000|2024-08-30 13:50:20|197042.9|196917.9|197034.6|196909.6|197042.9|196917.9|197031|196906|15
1725025830000|2024-08-30 13:50:30|197036.1|196911.1|196963.6|196838.6|197036.1|196911.1|196942.2|196817.2|19
1725025840000|2024-08-30 13:50:40|196967.7|196842.7|196958|196833|196967.7|196842.7|196950.6|196825.6|30
1725025850000|2024-08-30 13:50:50|196954.1|196829.1|196957.1|196832.1|196957.1|196832.1|196953.9|196828.9|20
1725025860000|2024-08-30 13:51:00|196953.8|196828.8|196916.2|196791.2|196956.8|196831.8|196905.8|196780.8|25
1725025870000|2024-08-30 13:51:10|196916.9|196791.9|196902.1|196777.1|196924.8|196799.8|196895.8|196770.8|30
1725025880000|2024-08-30 13:51:20|196902.2|196777.2|196898.7|196773.7|196907|196782|196898.7|196773.7|19
1725025890000|2024-08-30 13:51:30|196898.4|196773.4|196801|196676|196901.4|196776.4|196801|196676|30
1725025900000|2024-08-30 13:51:40|196803.6|196678.6|196780|196655|196803.6|196678.6|196769.9|196644.9|36
1725025910000|2024-08-30 13:51:50|196780.7|196655.7|196786.6|196661.6|196806.1|196681.1|196780.7|196655.7|29
1725025920000|2024-08-30 13:52:00|196751.4|196626.4|196735.2|196610.2|196759.5|196634.5|196733.1|196608.1|27
1725025930000|2024-08-30 13:52:10|196732.7|196607.7|196721.7|196596.7|196732.7|196607.7|196720.5|196595.5|13
1725025940000|2024-08-30 13:52:20|196721.1|196596.1|196838.4|196713.4|196839.5|196714.5|196720.6|196595.6|24
1725025950000|2024-08-30 13:52:30|196837.8|196712.8|196812.1|196687.1|196849.7|196724.7|196796|196671|31
1725025960000|2024-08-30 13:52:40|196808.5|196683.5|196810.8|196685.8|196813.8|196688.8|196808.5|196683.5|32
1725025970000|2024-08-30 13:52:50|196809|196684|196787.3|196662.3|196811.8|196686.8|196786.1|196661.1|25
1725025980000|2024-08-30 13:53:00|196789.9|196664.9|196784.8|196659.8|196790.1|196665.1|196784.7|196659.7|25
1725025990000|2024-08-30 13:53:10|196785.6|196660.6|196817.9|196692.9|196818|196693|196782.5|196657.5|29
1725026000000|2024-08-30 13:53:20|196809|196684|196734.4|196609.4|196814.6|196689.6|196729.8|196604.8|32
1725026010000|2024-08-30 13:53:30|196735.8|196610.8|196767|196642|196768.6|196643.6|196728.5|196603.5|26
1725026020000|2024-08-30 13:53:40|196768.2|196643.2|196811|196686|196819.8|196694.8|196765.4|196640.4|15
1725026030000|2024-08-30 13:53:50|196808.9|196683.9|196811.2|196686.2|196840.8|196715.8|196795.9|196670.9|25
1725026040000|2024-08-30 13:54:00|196808.8|196683.8|196742.7|196617.7|196809.8|196684.8|196739.3|196614.3|14
1725026050000|2024-08-30 13:54:10|196744|196619|196755.3|196630.3|196762|196637|196744|196619|23
1725026060000|2024-08-30 13:54:20|196756.2|196631.2|196765.1|196640.1|196765.1|196640.1|196746.3|196621.3|26
1725026070000|2024-08-30 13:54:30|196763|196638|196801.7|196676.7|196810.4|196685.4|196763|196638|21
1725026080000|2024-08-30 13:54:40|196799.4|196674.4|196832.8|196707.8|196839.9|196714.9|196799.4|196674.4|20
1725026090000|2024-08-30 13:54:50|196833.5|196708.5|196829.3|196704.3|196843.5|196718.5|196815.8|196690.8|23
1725026100000|2024-08-30 13:55:00|196829.4|196704.4|196807|196682|196829.4|196704.4|196801.9|196676.9|25
1725026110000|2024-08-30 13:55:10|196840.7|196715.7|196737.5|196612.5|196843|196718|196737.5|196612.5|23
1725026120000|2024-08-30 13:55:20|196780.5|196655.5|196784.9|196659.9|196785.7|196660.7|196780.5|196655.5|8
1725026130000|2024-08-30 13:55:30|196785.4|196660.4|196855.9|196730.9|196874.7|196749.7|196777.7|196652.7|31
1725026140000|2024-08-30 13:55:40|196857.4|196732.4|196858.7|196733.7|196868.3|196743.3|196853.7|196728.7|21
1725026150000|2024-08-30 13:55:50|196861.9|196736.9|196861.2|196736.2|196866.1|196741.1|196858.1|196733.1|24
1725026160000|2024-08-30 13:56:00|196859.5|196734.5|196906.5|196781.5|196909.1|196784.1|196859.5|196734.5|31
1725026170000|2024-08-30 13:56:10|196906.7|196781.7|196905.5|196780.5|196908.8|196783.8|196899.8|196774.8|24
1725026180000|2024-08-30 13:56:20|196904.7|196779.7|196906.3|196781.3|196906.3|196781.3|196904.5|196779.5|7
1725026190000|2024-08-30 13:56:30|196905.8|196780.8|196863.1|196738.1|196906.3|196781.3|196860.5|196735.5|19
1725026200000|2024-08-30 13:56:40|196863.3|196738.3|196865.4|196740.4|196866.6|196741.6|196862.9|196737.9|40
1725026210000|2024-08-30 13:56:50|196864.6|196739.6|196885.2|196760.2|196887.8|196762.8|196864.6|196739.6|15
1725026220000|2024-08-30 13:57:00|196887.6|196762.6|196958.2|196833.2|196960.6|196835.6|196887.6|196762.6|16
1725026230000|2024-08-30 13:57:10|196956.9|196831.9|196956.4|196831.4|196963|196838|196955.1|196830.1|16
1725026240000|2024-08-30 13:57:20|196956.9|196831.9|196953|196828|196961.7|196836.7|196953|196828|15
1725026250000|2024-08-30 13:57:30|196954.7|196829.7|196981.6|196856.6|197004.4|196879.4|196954.7|196829.7|28
1725026260000|2024-08-30 13:57:40|196982.7|196857.7|197020.4|196895.4|197027|196902|196982.6|196857.6|17
1725026270000|2024-08-30 13:57:50|197019.1|196894.1|197019.3|196894.3|197020.2|196895.2|197018.4|196893.4|9
1725026280000|2024-08-30 13:58:00|197023|196898|197019.4|196894.4|197029.1|196904.1|197010.8|196885.8|20
1725026290000|2024-08-30 13:58:10|197018.6|196893.6|197017.6|196892.6|197022.6|196897.6|197015.2|196890.2|30
1725026300000|2024-08-30 13:58:20|197018.5|196893.5|197019.3|196894.3|197022.4|196897.4|197013.4|196888.4|29
1725026310000|2024-08-30 13:58:30|197020.4|196895.4|197004|196879|197024|196899|196988.5|196863.5|28
1725026320000|2024-08-30 13:58:40|197005.6|196880.6|196941.8|196816.8|197005.6|196880.6|196902.6|196777.6|29
1725026330000|2024-08-30 13:58:50|196941.1|196816.1|196908.9|196783.9|196947|196822|196896.3|196771.3|33
1725026340000|2024-08-30 13:59:00|196909.6|196784.6|196916.9|196791.9|196917.7|196792.7|196908.8|196783.8|32
1725026350000|2024-08-30 13:59:10|196914.4|196789.4|196940.4|196815.4|196942.7|196817.7|196914.4|196789.4|30
1725026360000|2024-08-30 13:59:20|196938.4|196813.4|196952.2|196827.2|196956.2|196831.2|196938.2|196813.2|24
1725026370000|2024-08-30 13:59:30|196953|196828|196987.1|196862.1|197026.4|196901.4|196952.4|196827.4|32
1725026380000|2024-08-30 13:59:40|196987.4|196862.4|196980.7|196855.7|196991.3|196866.3|196977.6|196852.6|25
1725026390000|2024-08-30 13:59:50|196988.4|196857.4|197008.4|196840.3|197009.4|196867.1|196986.1|196840.3|27
1725026400000|2024-08-30 14:00:00|197022.8|196824.6|196998.5|196872.7|197022.8|196889.8|196998.5|196821.5|18
1725026410000|2024-08-30 14:00:10|196996.1|196871.1|196965|196840|196996.7|196871.7|196944.5|196819.5|26
1725026420000|2024-08-30 14:00:20|196970.9|196845.9|197003.3|196878.3|197018.3|196893.3|196964.8|196839.8|28
1725026430000|2024-08-30 14:00:30|196995.2|196870.2|197109.9|196984.9|197109.9|196984.9|196992|196867|19
1725026440000|2024-08-30 14:00:40|197110|196985|197107.5|196982.5|197111.8|196986.8|197101.6|196976.6|18
1725026450000|2024-08-30 14:00:50|197109|196984|197100.7|196975.7|197130.7|197005.7|197099.6|196974.6|19
1725026460000|2024-08-30 14:01:00|197099.9|196974.9|197097.5|196972.5|197107.4|196982.4|197096.9|196971.9|31
1725026470000|2024-08-30 14:01:10|197100.4|196975.4|197103.4|196978.4|197106.2|196981.2|197096.8|196971.8|31
1725026480000|2024-08-30 14:01:20|197102.3|196977.3|197104.3|196979.3|197107.7|196982.7|197101.2|196976.2|32
1725026490000|2024-08-30 14:01:30|197105.4|196980.4|197102.6|196977.6|197109.5|196984.5|197097.2|196972.2|25
1725026500000|2024-08-30 14:01:40|197101.7|196976.7|197103|196978|197106.9|196981.9|197101.7|196976.7|20
1725026510000|2024-08-30 14:01:50|197102.6|196977.6|197117.7|196992.7|197134.5|197009.5|197097.9|196972.9|26
1725026520000|2024-08-30 14:02:00|197097.3|196972.3|197093.4|196968.4|197110.1|196985.1|197069.8|196944.8|29
1725026530000|2024-08-30 14:02:10|197094.4|196969.4|197095.7|196970.7|197099.4|196974.4|197093.3|196968.3|21
1725026540000|2024-08-30 14:02:20|197099.1|196974.1|197096.5|196971.5|197099.8|196974.8|197092.4|196967.4|24
1725026550000|2024-08-30 14:02:30|197099.2|196974.2|197119.8|196994.8|197125.5|197000.5|197097.6|196972.6|16
1725026560000|2024-08-30 14:02:40|197126.3|197001.3|197124|196999|197126.3|197001.3|197116|196991|23
1725026570000|2024-08-30 14:02:50|197122.8|196997.8|197133.8|197008.8|197136|197011|197119.5|196994.5|34
1725026580000|2024-08-30 14:03:00|197134.2|197009.2|197189.5|197064.5|197193.9|197068.9|197131.2|197006.2|30
1725026590000|2024-08-30 14:03:10|197195.7|197070.7|197186.2|197061.2|197195.7|197070.7|197183.7|197058.7|22
1725026600000|2024-08-30 14:03:20|197187.3|197062.3|197179.1|197054.1|197209.6|197084.6|197138.5|197013.5|23
1725026610000|2024-08-30 14:03:30|197175.8|197050.8|197177|197052|197181.6|197056.6|197172.5|197047.5|25
1725026620000|2024-08-30 14:03:40|197176|197051|197211.2|197086.2|197215.5|197090.5|197176|197051|22
1725026630000|2024-08-30 14:03:50|197210.1|197085.1|197235.7|197110.7|197238|197113|197209.7|197084.7|17
1725026640000|2024-08-30 14:04:00|197234.1|197109.1|197233.5|197108.5|197236.9|197111.9|197228.9|197103.9|18
1725026650000|2024-08-30 14:04:10|197232.7|197107.7|197184.5|197059.5|197236|197111|197175.4|197050.4|30
1725026660000|2024-08-30 14:04:20|197182.9|197057.9|197090.5|196965.5|197189.8|197064.8|197087.3|196962.3|31
1725026670000|2024-08-30 14:04:30|197093.2|196968.2|197052.4|196927.4|197093.2|196968.2|197050.6|196925.6|23
1725026680000|2024-08-30 14:04:40|197050.5|196925.5|197051.2|196926.2|197053.3|196928.3|197048.2|196923.2|13
1725026690000|2024-08-30 14:04:50|197050.4|196925.4|197069.6|196944.6|197084.2|196959.2|197038.7|196913.7|28
1725026700000|2024-08-30 14:05:00|197068|196943|197066.7|196941.7|197075.4|196950.4|197059.7|196934.7|25
1725026710000|2024-08-30 14:05:10|197072.1|196947.1|197076.8|196951.8|197078.9|196953.9|197072.1|196947.1|19
1725026720000|2024-08-30 14:05:20|197079|196954|197205.1|197080.1|197206.8|197081.8|197079|196954|33
1725026730000|2024-08-30 14:05:30|197206|197081|197155.7|197030.7|197211|197086|197155.7|197030.7|25
1725026740000|2024-08-30 14:05:40|197154.6|197029.6|197149|197024|197165.8|197040.8|197145.2|197020.2|22
1725026750000|2024-08-30 14:05:50|197145.3|197020.3|197157.7|197032.7|197162.4|197037.4|197145.3|197020.3|24
1725026760000|2024-08-30 14:06:00|197157.9|197032.9|197141.4|197016.4|197172.8|197047.8|197141.4|197016.4|25
1725026770000|2024-08-30 14:06:10|197142.5|197017.5|197104.3|196979.3|197145.9|197020.9|197063.9|196938.9|27
1725026780000|2024-08-30 14:06:20|197103.7|196978.7|197105.9|196980.9|197135.2|197010.2|197103.7|196978.7|21
1725026790000|2024-08-30 14:06:30|197103.2|196978.2|197069.9|196944.9|197103.9|196978.9|197068.2|196943.2|20
1725026800000|2024-08-30 14:06:40|197068.4|196943.4|197045.3|196920.3|197068.4|196943.4|197040.6|196915.6|35
1725026810000|2024-08-30 14:06:50|197041.1|196916.1|197041.8|196916.8|197059.5|196934.5|197038.2|196913.2|23
1725026820000|2024-08-30 14:07:00|197041.7|196916.7|197044.8|196919.8|197046.5|196921.5|197038.5|196913.5|20
1725026830000|2024-08-30 14:07:10|197042.7|196917.7|197152.9|197027.9|197160.7|197035.7|197042.7|196917.7|25
1725026840000|2024-08-30 14:07:20|197149.9|197024.9|197107.9|196982.9|197154.2|197029.2|197098.7|196973.7|32
1725026850000|2024-08-30 14:07:30|197109.4|196984.4|197092.7|196967.7|197116.1|196991.1|197090.9|196965.9|28
1725026860000|2024-08-30 14:07:40|197093.2|196968.2|197116.1|196991.1|197117.3|196992.3|197090.5|196965.5|24
1725026870000|2024-08-30 14:07:50|197115.3|196990.3|197193|197068|197193|197068|197115.2|196990.2|19
1725026880000|2024-08-30 14:08:00|197207.3|197082.3|197192.2|197067.2|197263.1|197138.1|197192.2|197067.2|29
1725026890000|2024-08-30 14:08:10|197193.3|197068.3|197185.8|197060.8|197193.3|197068.3|197183.1|197058.1|14
1725026900000|2024-08-30 14:08:20|197184.8|197059.8|197142.8|197017.8|197187|197062|197142.8|197017.8|13
1725026910000|2024-08-30 14:08:30|197137.2|197012.2|197095.1|196970.1|197139.4|197014.4|197092|196967|27
1725026920000|2024-08-30 14:08:40|197092.3|196967.3|197173.3|197048.3|197175.8|197050.8|197092.3|196967.3|24
1725026930000|2024-08-30 14:08:50|197172.3|197047.3|197147.3|197022.3|197172.3|197047.3|197147.2|197022.2|19
1725026940000|2024-08-30 14:09:00|197152.3|197027.3|197151.2|197026.2|197156.3|197031.3|197149.9|197024.9|19
1725026950000|2024-08-30 14:09:10|197151.9|197026.9|197151.4|197026.4|197159.8|197034.8|197151.4|197026.4|13
1725026960000|2024-08-30 14:09:20|197154.6|197029.6|197199.9|197074.9|197199.9|197074.9|197154.6|197029.6|19
1725026970000|2024-08-30 14:09:30|197198.9|197073.9|197194|197069|197200.1|197075.1|197187.5|197062.5|22
1725026980000|2024-08-30 14:09:40|197193.2|197068.2|197190.6|197065.6|197198.7|197073.7|197186.9|197061.9|15
1725026990000|2024-08-30 14:09:50|197189.6|197064.6|197117.7|196992.7|197189.6|197064.6|197114.7|196989.7|18
1725027000000|2024-08-30 14:10:00|197119|196994|197131.9|197006.9|197162.5|197037.5|197119|196994|18
1725027010000|2024-08-30 14:10:10|197130.6|197005.6|197130.7|197005.7|197131.7|197006.7|197117.9|196992.9|12
1725027020000|2024-08-30 14:10:20|197146|197021|197174.1|197049.1|197179.4|197054.4|197139.8|197014.8|19
1725027030000|2024-08-30 14:10:30|197171.8|197046.8|197197.7|197072.7|197199.9|197074.9|197171.1|197046.1|19
1725027040000|2024-08-30 14:10:40|197199.9|197074.9|197205.7|197080.7|197206.6|197081.6|197196.7|197071.7|18
1725027050000|2024-08-30 14:10:50|197207.3|197082.3|197179.1|197054.1|197207.3|197082.3|197177.9|197052.9|19
1725027060000|2024-08-30 14:11:00|197176.5|197051.5|197226.1|197101.1|197228.3|197103.3|197175.8|197050.8|17
1725027070000|2024-08-30 14:11:10|197224.6|197099.6|197220.7|197095.7|197224.6|197099.6|197215.4|197090.4|16
1725027080000|2024-08-30 14:11:20|197219.8|197094.8|197277.1|197152.1|197283.9|197158.9|197219.8|197094.8|11
1725027090000|2024-08-30 14:11:30|197275.8|197150.8|197308.3|197183.3|197309|197184|197275|197150|16
1725027100000|2024-08-30 14:11:40|197307.3|197182.3|197344.1|197219.1|197349.6|197224.6|197307.3|197182.3|27
1725027110000|2024-08-30 14:11:50|197342.6|197217.6|197340.6|197215.6|197353.2|197228.2|197335.5|197210.5|27
1725027120000|2024-08-30 14:12:00|197339.7|197214.7|197240.9|197115.9|197339.7|197214.7|197224.8|197099.8|20
1725027130000|2024-08-30 14:12:10|197233.5|197108.5|197260.8|197135.8|197261.5|197136.5|197233.5|197108.5|33
1725027140000|2024-08-30 14:12:20|197262|197137|197262.8|197137.8|197263.4|197138.4|197257.3|197132.3|23
1725027150000|2024-08-30 14:12:30|197265.2|197140.2|197256.6|197131.6|197265.9|197140.9|197253.9|197128.9|24
1725027160000|2024-08-30 14:12:40|197257.1|197132.1|197257.7|197132.7|197261.3|197136.3|197253.6|197128.6|25
1725027170000|2024-08-30 14:12:50|197257.6|197132.6|197342.9|197217.9|197342.9|197217.9|197214.2|197089.2|26
1725027180000|2024-08-30 14:13:00|197340.7|197215.7|197301|197176|197344.6|197219.6|197297.1|197172.1|22
1725027190000|2024-08-30 14:13:10|197302.8|197177.8|197313.7|197188.7|197322.7|197197.7|197302.8|197177.8|22
1725027200000|2024-08-30 14:13:20|197315|197190|197299.3|197174.3|197316.4|197191.4|197293.5|197168.5|22
1725027210000|2024-08-30 14:13:30|197298.6|197173.6|197297.1|197172.1|197307.9|197182.9|197294.5|197169.5|18
1725027220000|2024-08-30 14:13:40|197296.6|197171.6|197319.9|197194.9|197319.9|197194.9|197258.2|197133.2|34
1725027230000|2024-08-30 14:13:50|197320.5|197195.5|197339.6|197214.6|197343.3|197218.3|197313.4|197188.4|27
1725027240000|2024-08-30 14:14:00|197337.2|197212.2|197294|197169|197341.7|197216.7|197294|197169|30
1725027250000|2024-08-30 14:14:10|197295|197170|197340.3|197215.3|197345.5|197220.5|197295|197170|21
1725027260000|2024-08-30 14:14:20|197339.8|197214.8|197341.5|197216.5|197342.5|197217.5|197338.9|197213.9|29
1725027270000|2024-08-30 14:14:30|197341.4|197216.4|197386|197261|197393.7|197268.7|197340|197215|25
1725027280000|2024-08-30 14:14:40|197384|197259|197347|197222|197392.7|197267.7|197344.8|197219.8|26
1725027290000|2024-08-30 14:14:50|197347.6|197222.6|197347.3|197222.3|197347.6|197222.6|197346.7|197221.7|6
1725027300000|2024-08-30 14:15:00|197346.6|197221.6|197337.4|197212.4|197352.5|197227.5|197337.4|197212.4|22
1725027310000|2024-08-30 14:15:10|197338.6|197213.6|197343.2|197218.2|197343.2|197218.2|197337.5|197212.5|14
1725027320000|2024-08-30 14:15:20|197342|197217|197340.1|197215.1|197356.5|197231.5|197339.2|197214.2|13
1725027330000|2024-08-30 14:15:30|197341.2|197216.2|197306.6|197181.6|197341.2|197216.2|197298|197173|18
1725027340000|2024-08-30 14:15:40|197308.3|197183.3|197270.6|197145.6|197350|197225|197269.1|197144.1|19
1725027350000|2024-08-30 14:15:50|197270|197145|197290.2|197165.2|197291.4|197166.4|197270|197145|13
1725027360000|2024-08-30 14:16:00|197290.1|197165.1|197289.1|197164.1|197297.2|197172.2|197288.7|197163.7|18
1725027370000|2024-08-30 14:16:10|197290.7|197165.7|197296|197171|197296.8|197171.8|197286.4|197161.4|15
1725027380000|2024-08-30 14:16:20|197297|197172|197307.2|197182.2|197312.5|197187.5|197297|197172|21
1725027390000|2024-08-30 14:16:30|197308.5|197183.5|197340.7|197215.7|197340.7|197215.7|197308.5|197183.5|14
1725027400000|2024-08-30 14:16:40|197339.2|197214.2|197336.1|197211.1|197340.6|197215.6|197335.4|197210.4|14
1725027410000|2024-08-30 14:16:50|197335.3|197210.3|197333.5|197208.5|197338.8|197213.8|197331.6|197206.6|21
1725027420000|2024-08-30 14:17:00|197306.4|197181.4|197261.8|197136.8|197306.8|197181.8|197258.5|197133.5|21
1725027430000|2024-08-30 14:17:10|197255.5|197130.5|197233.7|197108.7|197255.5|197130.5|197222.2|197097.2|26
1725027440000|2024-08-30 14:17:20|197234.8|197109.8|197180.2|197055.2|197236.8|197111.8|197167.2|197042.2|29
1725027450000|2024-08-30 14:17:30|197175.8|197050.8|197113.3|196988.3|197192.8|197067.8|197113.3|196988.3|31
1725027460000|2024-08-30 14:17:40|197116.5|196991.5|197124.1|197074.1|197124.1|197074.1|197112.2|196988.5|25
1725027470000|2024-08-30 14:17:50|197123.3|197073.3|197111.2|196986.2|197160.1|197073.3|197109.7|196984.7|26
1725027480000|2024-08-30 14:18:00|197106.3|196981.3|197108.1|196983.1|197114.4|196989.4|197106.3|196981.3|17
1725027490000|2024-08-30 14:18:10|197109.8|196984.8|197139|197014|197141.8|197016.8|197109.5|196984.5|19
1725027500000|2024-08-30 14:18:20|197137.1|197012.1|197151.3|197026.3|197151.3|197026.3|197137.1|197012.1|12
1725027510000|2024-08-30 14:18:30|197149.5|197024.5|197109.4|196984.4|197155.8|197030.8|197109.4|196984.4|18
1725027520000|2024-08-30 14:18:40|197103.6|196978.6|197103.5|196978.5|197106.6|196981.6|197086.5|196961.5|19
1725027530000|2024-08-30 14:18:50|197102.3|196977.3|197048|196923|197103.5|196978.5|197016.5|196891.5|33
1725027540000|2024-08-30 14:19:00|197050.9|196925.9|197030.9|196905.9|197053.9|196928.9|197027.2|196902.2|30
1725027550000|2024-08-30 14:19:10|197032.3|196907.3|197069.7|196944.7|197069.7|196944.7|197030.7|196905.7|23
1725027560000|2024-08-30 14:19:20|197069|196944|197119.1|196994.1|197120.4|196995.4|197068.7|196943.7|28
1725027570000|2024-08-30 14:19:30|197119.3|196994.3|197116.6|196991.6|197123.2|196998.2|197112.7|196987.7|21
1725027580000|2024-08-30 14:19:40|197116.9|196991.9|197118|196993|197123.8|196998.8|197114.7|196989.7|24
1725027590000|2024-08-30 14:19:50|197115.5|196990.5|197142.3|197017.3|197144.1|197019.1|197115.5|196990.5|25
1725027600000|2024-08-30 14:20:00|197141.4|197016.4|197181|197056|197181|197056|197138.8|197013.8|22
1725027610000|2024-08-30 14:20:10|197181.7|197056.7|197218.4|197093.4|197222.5|197097.5|197181.7|197056.7|22
1725027620000|2024-08-30 14:20:20|197218.8|197093.8|197169.9|197044.9|197220.2|197095.2|197161.3|197036.3|26
1725027630000|2024-08-30 14:20:30|197170.4|197045.4|197166.2|197041.2|197178.3|197053.3|197166.2|197041.2|34
1725027640000|2024-08-30 14:20:40|197165.8|197040.8|197167.4|197042.4|197173|197048|197165.6|197040.6|28
1725027650000|2024-08-30 14:20:50|197166.9|197041.9|197094.3|196969.3|197168.2|197043.2|197094.3|196969.3|24
1725027660000|2024-08-30 14:21:00|197091.3|196966.3|197087.9|196962.9|197106.3|196981.3|197071.5|196946.5|28
1725027670000|2024-08-30 14:21:10|197087.3|196962.3|197101.5|196976.5|197102.2|196977.2|197087.3|196962.3|21
1725027680000|2024-08-30 14:21:20|197099.9|196974.9|197110.7|196985.7|197112.8|196987.8|197098.9|196973.9|23
1725027690000|2024-08-30 14:21:30|197111.1|196986.1|197132|197007|197132|197007|197108.1|196983.1|17
1725027700000|2024-08-30 14:21:40|197131.2|197006.2|197122.8|196997.8|197131.3|197006.3|197119.4|196994.4|25
1725027710000|2024-08-30 14:21:50|197125.2|197000.2|197157.4|197032.4|197162|197037|197122.6|196997.6|24
1725027720000|2024-08-30 14:22:00|197161.2|197036.2|197162.6|197037.6|197163.8|197038.8|197154|197029|23
1725027730000|2024-08-30 14:22:10|197163.6|197038.6|197162.4|197037.4|197163.9|197038.9|197158.5|197033.5|19
1725027740000|2024-08-30 14:22:20|197162|197037|197153|197028|197180.8|197055.8|197148.3|197023.3|32
1725027750000|2024-08-30 14:22:30|197153.6|197028.6|197148.8|197023.8|197166.3|197041.3|197148.8|197023.8|20
1725027760000|2024-08-30 14:22:40|197149.7|197024.7|197154.9|197029.9|197161.2|197036.2|197149.7|197024.7|24
1725027770000|2024-08-30 14:22:50|197154.5|197029.5|197074.2|196949.2|197154.5|197029.5|197074.2|196949.2|31
1725027780000|2024-08-30 14:23:00|197074.7|196949.7|197088.1|196963.1|197088.1|196963.1|197069.4|196944.4|26
1725027790000|2024-08-30 14:23:10|197089.8|196964.8|197102.6|196977.6|197104.1|196979.1|197089.8|196964.8|27
1725027800000|2024-08-30 14:23:20|197103|196978|197130.5|197005.5|197130.6|197005.6|197102.8|196977.8|23
1725027810000|2024-08-30 14:23:30|197129.3|197004.3|197092|196967|197129.3|197004.3|197092|196967|28
1725027820000|2024-08-30 14:23:40|197092.7|196967.7|197085.1|196960.1|197095.9|196970.9|197079.1|196954.1|25
1725027830000|2024-08-30 14:23:50|197085.3|196960.3|197080.8|196955.8|197087.4|196962.4|197080.4|196955.4|23
1725027840000|2024-08-30 14:24:00|197079.2|196954.2|197126.8|197001.8|197127|197002|197079.2|196954.2|22
1725027850000|2024-08-30 14:24:10|197126.2|197001.2|197118.8|196993.8|197126.8|197001.8|197106.8|196981.8|20
1725027860000|2024-08-30 14:24:20|197118.2|196993.2|197114.8|196989.8|197118.8|196993.8|197110.2|196985.2|20
1725027870000|2024-08-30 14:24:30|197114.2|196989.2|197118.8|196993.8|197120.8|196995.8|197114.2|196989.2|23
1725027880000|2024-08-30 14:24:40|197119.3|196994.3|197122.9|196997.9|197124.2|196999.2|197119.3|196994.3|15
1725027890000|2024-08-30 14:24:50|197123.5|196998.5|197142|197017|197149.2|197024.2|197123.5|196998.5|14
1725027900000|2024-08-30 14:25:00|197143.1|197018.1|197140.7|197015.7|197143.1|197018.1|197139.8|197014.8|11
1725027910000|2024-08-30 14:25:10|197139.6|197014.6|197111.8|196986.8|197139.6|197014.6|197111.8|196986.8|15
1725027920000|2024-08-30 14:25:20|197113.8|196988.8|197142.2|197017.2|197142.2|197017.2|197107.1|196982.1|16
1725027930000|2024-08-30 14:25:30|197137.2|197012.2|197093|196968|197137.2|197012.2|197091.8|196966.8|17
1725027940000|2024-08-30 14:25:40|197094.1|196969.1|197129.3|197004.3|197134.1|197009.1|197094.1|196969.1|18
1725027950000|2024-08-30 14:25:50|197129.4|197004.4|197130.4|197005.4|197139.6|197014.6|197124.2|196999.2|18
1725027960000|2024-08-30 14:26:00|197128.6|197003.6|197105.7|196980.7|197128.6|197003.6|197099.7|196974.7|21
1725027970000|2024-08-30 14:26:10|197107.1|196982.1|197091.8|196966.8|197111.1|196986.1|197090.2|196965.2|20
1725027980000|2024-08-30 14:26:20|197093.5|196968.5|197073.6|196948.6|197095.1|196970.1|197072.2|196947.2|12
1725027990000|2024-08-30 14:26:30|197076.1|196951.1|197097.2|196972.2|197099.1|196974.1|197075.3|196950.3|20
1725028000000|2024-08-30 14:26:40|197099.3|196974.3|197134.1|197009.1|197140.7|197015.7|197099.3|196974.3|18
1725028010000|2024-08-30 14:26:50|197134.7|197009.7|197130.8|197005.8|197137.1|197012.1|197130.2|197005.2|15
1725028020000|2024-08-30 14:27:00|197131.6|197006.6|197158.1|197033.1|197159.4|197034.4|197131.4|197006.4|16
1725028030000|2024-08-30 14:27:10|197156.1|197031.1|197186.8|197061.8|197197.5|197072.5|197154.4|197029.4|25
1725028040000|2024-08-30 14:27:20|197187.4|197062.4|197202.9|197077.9|197209.9|197084.9|197184|197059|27
1725028050000|2024-08-30 14:27:30|197203.1|197078.1|197182|197057|197203.1|197078.1|197181|197056|17
1725028060000|2024-08-30 14:27:40|197183.5|197058.5|197157.1|197032.1|197187.4|197062.4|197157.1|197032.1|15
1725028070000|2024-08-30 14:27:50|197157.5|197032.5|197165.4|197040.4|197165.4|197040.4|197157.5|197032.5|6
1725028080000|2024-08-30 14:28:00|197164|197039|197147.1|197022.1|197165.4|197040.4|197145.8|197020.8|18
1725028090000|2024-08-30 14:28:10|197148.9|197023.9|197161.3|197036.3|197162.7|197037.7|197146.9|197021.9|7
1725028100000|2024-08-30 14:28:20|197159.7|197034.7|197149.3|197024.3|197171.6|197046.6|197140.7|197015.7|28
1725028110000|2024-08-30 14:28:30|197155.9|197030.9|197158.2|197033.2|197166.6|197041.6|197155.9|197030.9|22
1725028120000|2024-08-30 14:28:40|197158.1|197033.1|197159.5|197034.5|197160.7|197035.7|197153.8|197028.8|23
1725028130000|2024-08-30 14:28:50|197158.7|197033.7|197141.1|197016.1|197158.7|197033.7|197141.1|197016.1|20
1725028140000|2024-08-30 14:29:00|197139.3|197014.3|197143.6|197018.6|197148.4|197023.4|197139.3|197014.3|27
1725028150000|2024-08-30 14:29:10|197142.9|197017.9|197159.8|197034.8|197160.3|197035.3|197141.1|197016.1|24
1725028160000|2024-08-30 14:29:20|197160.6|197035.6|197138.1|197013.1|197160.6|197035.6|197135.9|197010.9|21
1725028170000|2024-08-30 14:29:30|197136.5|197011.5|197150|197025|197150|197025|197117|196992|29
1725028180000|2024-08-30 14:29:40|197148.3|197023.3|197146.6|197021.6|197149.7|197024.7|197143.3|197018.3|26
1725028190000|2024-08-30 14:29:50|197145.7|197020.7|197145.9|197020.9|197147.6|197022.6|197145.3|197020.3|17
1725028200000|2024-08-30 14:30:00|197146.8|197021.8|197180.6|197055.6|197182.6|197057.6|197146.2|197021.2|29
1725028210000|2024-08-30 14:30:10|197181.4|197056.4|197193|197068|197196.1|197071.1|197180.8|197055.8|32
1725028220000|2024-08-30 14:30:20|197192.2|197067.2|197191.8|197066.8|197193|197068|197190|197065|15
1725028230000|2024-08-30 14:30:30|197192|197067|197191.4|197066.4|197193.6|197068.6|197189.4|197064.4|26
1725028240000|2024-08-30 14:30:40|197192.5|197067.5|197233.3|197108.3|197291|197166|197190.7|197065.7|26
1725028250000|2024-08-30 14:30:50|197232.7|197107.7|197221.9|197096.9|197232.7|197107.7|197220.1|197095.1|19
1725028260000|2024-08-30 14:31:00|197225.1|197100.1|197202.5|197077.5|197225.1|197100.1|197201.3|197076.3|14
1725028270000|2024-08-30 14:31:10|197203.7|197078.7|197210.7|197085.7|197221.7|197096.7|197203.7|197078.7|14
1725028280000|2024-08-30 14:31:20|197215.1|197090.1|197213.5|197088.5|197220.1|197095.1|197213.5|197088.5|14
1725028290000|2024-08-30 14:31:30|197212.3|197087.3|197181.9|197056.9|197212.3|197087.3|197181.9|197056.9|6
1725028300000|2024-08-30 14:31:40|197183.4|197058.4|197181.9|197056.9|197183.4|197058.4|197181.9|197056.9|2
1725028310000|2024-08-30 14:31:50|197185.3|197060.3|197143.1|197018.1|197191.7|197066.7|197143.1|197018.1|7
1725028320000|2024-08-30 14:32:00|197116|196991|197119.4|196994.4|197124.8|196999.8|197116|196991|19
1725028330000|2024-08-30 14:32:10|197114.4|196989.4|197123|196998|197123|196998|197110.8|196985.8|15
1725028340000|2024-08-30 14:32:20|197124.3|196999.3|197150.5|197025.5|197155.2|197030.2|197123.8|196998.8|16
1725028350000|2024-08-30 14:32:30|197149.8|197024.8|197175.4|197050.4|197175.4|197050.4|197148.1|197023.1|11
1725028360000|2024-08-30 14:32:40|197175.9|197050.9|197149|197024|197206.5|197081.5|197149|197024|25
1725028370000|2024-08-30 14:32:50|197150.2|197025.2|197153.5|197028.5|197154.2|197029.2|197150.2|197025.2|20
1725028380000|2024-08-30 14:33:00|197153|197028|197159.4|197034.4|197160.8|197035.8|197153|197028|26
1725028390000|2024-08-30 14:33:10|197158.9|197033.9|197135.5|197010.5|197159|197034|197132.1|197007.1|17
1725028400000|2024-08-30 14:33:20|197137.2|197012.2|197137.3|197012.3|197138.2|197013.2|197129.2|197004.2|14
1725028410000|2024-08-30 14:33:30|197138.9|197013.9|197176.1|197126.1|197180.7|197126.1|197137.2|197012.2|26
1725028420000|2024-08-30 14:33:40|197175.7|197125.7|197217.3|197092.3|197231.7|197125.7|197175.6|197084.4|25
1725028430000|2024-08-30 14:33:50|197216.6|197091.6|197221.4|197096.4|197222.2|197097.2|197212.6|197087.6|12
1725028440000|2024-08-30 14:34:00|197222.5|197097.5|197293.4|197168.4|197305.7|197180.7|197221.7|197096.7|33
1725028450000|2024-08-30 14:34:10|197292.4|197167.4|197285.8|197160.8|197297.2|197172.2|197285.8|197160.8|29
1725028460000|2024-08-30 14:34:20|197286.1|197161.1|197293.1|197168.1|197293.4|197168.4|197284.5|197159.5|27
1725028470000|2024-08-30 14:34:30|197293.4|197168.4|197333.9|197208.9|197334.5|197209.5|197293|197168|26
1725028480000|2024-08-30 14:34:40|197330.6|197205.6|197337.5|197212.5|197345.1|197220.1|197318.8|197193.8|26
1725028490000|2024-08-30 14:34:50|197337.2|197212.2|197377.6|197252.6|197382.4|197257.4|197337.2|197212.2|35
1725028500000|2024-08-30 14:35:00|197382.1|197257.1|197383.6|197258.6|197400.7|197275.7|197380.8|197255.8|33
1725028510000|2024-08-30 14:35:10|197384.4|197259.4|197365.6|197240.6|197387.5|197262.5|197347.3|197222.3|27
1725028520000|2024-08-30 14:35:20|197366.2|197241.2|197360.8|197235.8|197385.3|197260.3|197360.8|197235.8|33
1725028530000|2024-08-30 14:35:30|197360.4|197235.4|197335.8|197210.8|197360.4|197235.4|197335.8|197210.8|27
1725028540000|2024-08-30 14:35:40|197336|197211|197357.4|197232.4|197357.4|197232.4|197336|197211|25
1725028550000|2024-08-30 14:35:50|197356.3|197231.3|197364.2|197239.2|197373|197248|197342.3|197217.3|30
1725028560000|2024-08-30 14:36:00|197371.5|197246.5|197395|197345|197426.1|197357.8|197371.5|197246.5|33
1725028570000|2024-08-30 14:36:10|197392.5|197342.5|197418.4|197293.4|197418.4|197342.5|197376|197293.4|29
1725028580000|2024-08-30 14:36:20|197410.2|197285.2|197406.4|197281.4|197410.2|197285.2|197394.2|197269.2|28
1725028590000|2024-08-30 14:36:30|197407.5|197282.5|197412|197287|197413.8|197288.8|197401.9|197276.9|23
1725028600000|2024-08-30 14:36:40|197411.5|197286.5|197400.9|197275.9|197412.1|197287.1|197384.9|197259.9|25
1725028610000|2024-08-30 14:36:50|197401.4|197276.4|197403.3|197278.3|197424.2|197299.2|197401.4|197276.4|21
1725028620000|2024-08-30 14:37:00|197407.5|197282.5|197369.5|197244.5|197412|197297.2|197281.8|197227|26
1725028630000|2024-08-30 14:37:10|197367.7|197242.7|197436.7|197311.7|197446.8|197321.8|197367.7|197242.7|39
1725028640000|2024-08-30 14:37:20|197437.2|197312.2|197449.4|197324.4|197452.4|197327.4|197437.2|197312.2|28
1725028650000|2024-08-30 14:37:30|197448.9|197323.9|197448.2|197323.2|197449.5|197324.5|197445.3|197320.3|28
1725028660000|2024-08-30 14:37:40|197447|197322|197436.4|197311.4|197447|197322|197408|197283|23
1725028670000|2024-08-30 14:37:50|197435.8|197310.8|197441|197316|197441.8|197316.8|197435.8|197310.8|19
1725028680000|2024-08-30 14:38:00|197440.2|197315.2|197425.3|197300.3|197440.2|197315.2|197421|197296|19
1725028690000|2024-08-30 14:38:10|197427.1|197302.1|197423.8|197298.8|197427.1|197302.1|197421.9|197296.9|14
1725028700000|2024-08-30 14:38:20|197422.6|197297.6|197418.4|197293.4|197428|197303|197415.9|197290.9|14
1725028710000|2024-08-30 14:38:30|197417|197292|197395.3|197270.3|197421.2|197296.2|197391.6|197266.6|20
1725028720000|2024-08-30 14:38:40|197387.1|197262.1|197386.8|197261.8|197388|197263|197384.4|197259.4|25
1725028730000|2024-08-30 14:38:50|197386|197261|197397.1|197272.1|197397.1|197272.1|197385.1|197260.1|14
1725028740000|2024-08-30 14:39:00|197393.2|197268.2|197384.1|197259.1|197393.2|197268.2|197383.3|197258.3|16
1725028750000|2024-08-30 14:39:10|197388.5|197263.5|197389.8|197264.8|197392|197267|197388.5|197263.5|10
1725028760000|2024-08-30 14:39:20|197388.4|197263.4|197410.2|197285.2|197410.2|197285.2|197387.3|197262.3|13
1725028770000|2024-08-30 14:39:30|197409.1|197284.1|197350|197225|197409.1|197284.1|197348.5|197223.5|16
1725028780000|2024-08-30 14:39:40|197348.7|197223.7|197368.3|197243.3|197369.8|197244.8|197348.4|197223.4|23
1725028790000|2024-08-30 14:39:50|197360.7|197235.7|197343.4|197218.4|197360.7|197235.7|197343.4|197218.4|12
1725028800000|2024-08-30 14:40:00|197344|197219|197349|197224|197351.2|197226.2|197343.3|197218.3|17
1725028810000|2024-08-30 14:40:10|197349.7|197224.7|197307.4|197182.4|197349.7|197224.7|197307.3|197182.3|25
1725028820000|2024-08-30 14:40:20|197306.9|197181.9|197301.2|197176.2|197307.4|197182.4|197300.6|197175.6|14
1725028830000|2024-08-30 14:40:30|197302|197177|197285.8|197160.8|197303.9|197178.9|197283.2|197158.2|25
1725028840000|2024-08-30 14:40:40|197286.3|197161.3|197300.3|197175.3|197301.5|197176.5|197284.7|197159.7|22
1725028850000|2024-08-30 14:40:50|197300.4|197175.4|197298.9|197173.9|197302|197177|197298|197173|28
1725028860000|2024-08-30 14:41:00|197299.4|197174.4|197298.4|197173.4|197300.5|197175.5|197298.4|197173.4|17
1725028870000|2024-08-30 14:41:10|197299.3|197174.3|197299.4|197174.4|197300.6|197175.6|197298.7|197173.7|21
1725028880000|2024-08-30 14:41:20|197299.3|197174.3|197300.2|197175.2|197304|197179|197296|197171|26
1725028890000|2024-08-30 14:41:30|197301.4|197176.4|197339.7|197214.7|197356.9|197231.9|197299.9|197174.9|27
1725028900000|2024-08-30 14:41:40|197338|197213|197266.6|197141.6|197339.3|197214.3|197263.3|197138.3|20
1725028910000|2024-08-30 14:41:50|197262.9|197137.9|197261.6|197136.6|197264|197139|197257.6|197132.6|22
1725028920000|2024-08-30 14:42:00|197249.1|197124.1|197251.6|197126.6|197255|197130|197235.3|197110.3|30
1725028930000|2024-08-30 14:42:10|197253|197128|197251.1|197126.1|197256.2|197131.2|197249.8|197124.8|25
1725028940000|2024-08-30 14:42:20|197252.1|197127.1|197258.9|197133.9|197262.2|197137.2|197251.2|197126.2|19
1725028950000|2024-08-30 14:42:30|197258.5|197133.5|197274.1|197149.1|197301.8|197176.8|197258.5|197133.5|24
1725028960000|2024-08-30 14:42:40|197280.6|197155.6|197285|197160|197302.7|197177.7|197280|197155|25
1725028970000|2024-08-30 14:42:50|197284.2|197159.2|197262.2|197137.2|197284.2|197159.2|197261.3|197136.3|23
1725028980000|2024-08-30 14:43:00|197261.4|197136.4|197268.9|197143.9|197270.9|197145.9|197261.3|197136.3|19
1725028990000|2024-08-30 14:43:10|197269.7|197144.7|197250.1|197125.1|197270.3|197145.3|197248.2|197123.2|28
1725029000000|2024-08-30 14:43:20|197250.4|197125.4|197251.4|197126.4|197267.1|197142.1|197250.4|197125.4|27
1725029010000|2024-08-30 14:43:30|197252.5|197127.5|197273.1|197148.1|197276.9|197151.9|197251.5|197126.5|26
1725029020000|2024-08-30 14:43:40|197271.6|197146.6|197288.6|197163.6|197299|197174|197256.1|197131.1|27
1725029030000|2024-08-30 14:43:50|197288|197163|197334|197209|197336|197211|197282.7|197157.7|28
1725029040000|2024-08-30 14:44:00|197332.3|197207.3|197384.1|197259.1|197385.4|197260.4|197331.9|197206.9|22
1725029050000|2024-08-30 14:44:10|197384.5|197259.5|197396.4|197271.4|197401.4|197276.4|197380.9|197255.9|30
1725029060000|2024-08-30 14:44:20|197397.4|197272.4|197394|197269|197402.1|197277.1|197384.1|197259.1|33
1725029070000|2024-08-30 14:44:30|197390|197265|197393.1|197268.1|197402.3|197277.3|197388.4|197263.4|23
1725029080000|2024-08-30 14:44:40|197392.5|197267.5|197385|197260|197405.9|197280.9|197381.6|197256.6|31
1725029090000|2024-08-30 14:44:50|197387.8|197262.8|197374.1|197249.1|197388.1|197263.1|197373.5|197248.5|28
1725029100000|2024-08-30 14:45:00|197374.8|197249.8|197380.7|197255.7|197386.8|197261.8|197370.6|197245.6|28
1725029110000|2024-08-30 14:45:10|197379|197254|197328.7|197203.7|197383.1|197258.1|197323.8|197198.8|28
1725029120000|2024-08-30 14:45:20|197327.8|197202.8|197314.8|197189.8|197328.6|197203.6|197310.2|197185.2|23
1725029130000|2024-08-30 14:45:30|197313.1|197188.1|197294.5|197169.5|197315.3|197190.3|197288.5|197163.5|16
1725029140000|2024-08-30 14:45:40|197295.5|197170.5|197296.3|197171.3|197306.7|197181.7|197291|197166|15
1725029150000|2024-08-30 14:45:50|197294.8|197169.8|197287.9|197162.9|197294.8|197169.8|197277.5|197152.5|28
1725029160000|2024-08-30 14:46:00|197287|197162|197255.9|197130.9|197287.6|197162.6|197243.8|197118.8|29
1725029170000|2024-08-30 14:46:10|197258.7|197133.7|197259.7|197134.7|197259.7|197134.7|197254.4|197129.4|27
1725029180000|2024-08-30 14:46:20|197261.3|197136.3|197267.1|197142.1|197269|197144|197261|197136|22
1725029190000|2024-08-30 14:46:30|197269.8|197144.8|197270.9|197145.9|197274.9|197149.9|197260.3|197135.3|33
1725029200000|2024-08-30 14:46:40|197269.7|197144.7|197256.8|197131.8|197272.4|197147.4|197255|197130|28
1725029210000|2024-08-30 14:46:50|197257.4|197132.4|197263.8|197138.8|197269|197144|197257|197132|22
1725029220000|2024-08-30 14:47:00|197265.5|197140.5|197236.3|197111.3|197271|197146|197230.1|197105.1|25
1725029230000|2024-08-30 14:47:10|197237.4|197112.4|197259.4|197134.4|197263.6|197138.6|197237.2|197112.2|27
1725029240000|2024-08-30 14:47:20|197260.5|197135.5|197258.8|197133.8|197263.4|197138.4|197257.5|197132.5|23
1725029250000|2024-08-30 14:47:30|197259.5|197134.5|197258.7|197133.7|197260.2|197135.2|197254.8|197129.8|26
1725029260000|2024-08-30 14:47:40|197256.4|197131.4|197125|197000|197256.4|197131.4|197125|197000|31
1725029270000|2024-08-30 14:47:50|197123|196998|197129.9|197004.9|197146.3|197021.3|197110|196985|35
1725029280000|2024-08-30 14:48:00|197116.1|196991.1|197115.6|196990.6|197127.6|197002.6|197109.1|196984.1|31
1725029290000|2024-08-30 14:48:10|197113.9|196988.9|197128.1|197003.1|197129.2|197004.2|197097.1|196972.1|30
1725029300000|2024-08-30 14:48:20|197129.1|197004.1|197126.5|197001.5|197138|197013|197119.4|196994.4|17
1725029310000|2024-08-30 14:48:30|197125|197000|197131.5|197006.5|197137.3|197012.3|197122.2|196997.2|26
1725029320000|2024-08-30 14:48:40|197131.2|197006.2|197083.2|196958.2|197131.2|197006.2|197077.6|196952.6|30
1725029330000|2024-08-30 14:48:50|197082.6|196957.6|197086.2|196961.2|197087.6|196962.6|197080.1|196955.1|22
1725029340000|2024-08-30 14:49:00|197085.5|196960.5|197047.8|196922.8|197086.9|196961.9|197044.7|196919.7|27
1725029350000|2024-08-30 14:49:10|197048.7|196923.7|197042.7|196917.7|197073.8|196948.8|197041.3|196916.3|25
1725029360000|2024-08-30 14:49:20|197042|196917|197044.5|196919.5|197044.5|196919.5|197001.9|196876.9|29
1725029370000|2024-08-30 14:49:30|197062|196937|197070.8|196945.8|197070.8|196945.8|197061.2|196936.2|23
1725029380000|2024-08-30 14:49:40|197069.8|196944.8|197052.1|196927.1|197069.8|196944.8|197049.2|196924.2|26
1725029390000|2024-08-30 14:49:50|197052.9|196927.9|197035|196910|197059.4|196934.4|197035|196910|20
1725029400000|2024-08-30 14:50:00|197055.9|196930.9|197066.6|196941.6|197066.6|196941.6|197055.9|196930.9|26
1725029410000|2024-08-30 14:50:10|197065.7|196940.7|197072.9|196947.9|197072.9|196947.9|197065.5|196940.5|14
1725029420000|2024-08-30 14:50:20|197071|196946|197181.6|197056.6|197182.6|197057.6|197054.8|196929.8|23
1725029430000|2024-08-30 14:50:30|197180.2|197055.2|197125.3|197000.3|197180.2|197055.2|197121|196996|23
1725029440000|2024-08-30 14:50:40|197124.5|196999.5|197082.5|196957.5|197127.6|197002.6|197070.8|196945.8|22
1725029450000|2024-08-30 14:50:50|197083.6|196958.6|197056.4|196931.4|197083.6|196958.6|197053.4|196928.4|23
1725029460000|2024-08-30 14:51:00|197054.1|196929.1|197060.1|196935.1|197114.1|196989.1|197054.1|196929.1|31
1725029470000|2024-08-30 14:51:10|197060.5|196935.5|197065.9|196940.9|197065.9|196940.9|197048.7|196923.7|25
1725029480000|2024-08-30 14:51:20|197066.7|196941.7|197159|197034|197171.7|197046.7|197066.7|196941.7|35
1725029490000|2024-08-30 14:51:30|197157.1|197032.1|197075.6|196950.6|197164|197039|197075.6|196950.6|34
1725029500000|2024-08-30 14:51:40|197069.6|196944.6|197062.1|196937.1|197085.6|196960.6|197057.6|196932.6|24
1725029510000|2024-08-30 14:51:50|197065.7|196940.7|197053.3|196928.3|197094.8|196969.8|197053.3|196928.3|31
1725029520000|2024-08-30 14:52:00|197058.3|196933.3|197061.9|196936.9|197061.9|196936.9|197026.2|196901.2|26
1725029530000|2024-08-30 14:52:10|197060.9|196935.9|196990.3|196865.3|197060.9|196935.9|196972.5|196847.5|27
1725029540000|2024-08-30 14:52:20|196986.1|196861.1|196939.5|196814.5|196986.9|196861.9|196929.5|196804.5|27
1725029550000|2024-08-30 14:52:30|196940.2|196815.2|196889.4|196764.4|196940.2|196815.2|196879.5|196754.5|32
1725029560000|2024-08-30 14:52:40|196890.7|196765.7|196862.3|196737.3|196890.7|196765.7|196860.1|196735.1|32
1725029570000|2024-08-30 14:52:50|196856.7|196731.7|196833|196708|196865.6|196740.6|196833|196708|30
1725029580000|2024-08-30 14:53:00|196833.2|196708.2|196799.7|196674.7|196833.4|196708.4|196788|196663|32
1725029590000|2024-08-30 14:53:10|196799.8|196674.8|196773.4|196648.4|196803|196678|196759.1|196634.1|37
1725029600000|2024-08-30 14:53:20|196782.5|196657.5|196783.3|196658.3|196798.8|196673.8|196777.9|196652.9|28
1725029610000|2024-08-30 14:53:30|196790.2|196665.2|196798|196673|196824.9|196699.9|196790|196665|31
1725029620000|2024-08-30 14:53:40|196797.1|196672.1|196766.9|196641.9|196811.9|196686.9|196766.9|196641.9|31
1725029630000|2024-08-30 14:53:50|196764.9|196639.9|196726.5|196601.5|196767.9|196642.9|196706.1|196581.1|35
1725029640000|2024-08-30 14:54:00|196720.4|196595.4|196728.6|196603.6|196740.2|196615.2|196637.4|196512.4|36
1725029650000|2024-08-30 14:54:10|196728.2|196603.2|196683.3|196558.3|196745.8|196620.8|196678.7|196553.7|33
1725029660000|2024-08-30 14:54:20|196684.3|196559.3|196636|196511|196685.1|196560.1|196585.6|196460.6|35
1725029670000|2024-08-30 14:54:30|196632.9|196507.9|196624.2|196499.2|196638.4|196513.4|196589|196464|37
1725029680000|2024-08-30 14:54:40|196627.5|196502.5|196602.1|196477.1|196636.4|196511.4|196602.1|196477.1|33
1725029690000|2024-08-30 14:54:50|196600.6|196475.6|196703.1|196578.1|196708.9|196583.9|196600.5|196475.5|32
1725029700000|2024-08-30 14:55:00|196705.7|196580.7|196747.4|196622.4|196750.6|196625.6|196693.7|196568.7|29
1725029710000|2024-08-30 14:55:10|196747.9|196622.9|196791.9|196666.9|196795.7|196670.7|196740.1|196615.1|28
1725029720000|2024-08-30 14:55:20|196792.8|196667.8|196732.8|196607.8|196794.9|196669.9|196732.8|196607.8|23
1725029730000|2024-08-30 14:55:30|196736.6|196611.6|196734.9|196609.9|196742.1|196617.1|196718.6|196593.6|19
1725029740000|2024-08-30 14:55:40|196735.7|196610.7|196699.5|196574.5|196742.3|196617.3|196699.5|196574.5|19
1725029750000|2024-08-30 14:55:50|196701.5|196576.5|196740|196615|196745.1|196620.1|196701.5|196576.5|15
1725029760000|2024-08-30 14:56:00|196740.5|196615.5|196753.8|196628.8|196781.7|196656.7|196740.5|196615.5|25
1725029770000|2024-08-30 14:56:10|196754.7|196629.7|196732.3|196607.3|196780.9|196655.9|196729.7|196604.7|26
1725029780000|2024-08-30 14:56:20|196730.9|196605.9|196696.8|196571.8|196733.9|196608.9|196696.8|196571.8|26
1725029790000|2024-08-30 14:56:30|196696|196571|196703|196578|196713.1|196588.1|196677.7|196552.7|25
1725029800000|2024-08-30 14:56:40|196701.7|196576.7|196655.4|196530.4|196701.7|196576.7|196655.4|196530.4|26
1725029810000|2024-08-30 14:56:50|196656.5|196531.5|196696.3|196571.3|196702.5|196577.5|196655.4|196530.4|24
1725029820000|2024-08-30 14:57:00|196691.6|196566.6|196671.8|196546.8|196691.6|196566.6|196665.3|196540.3|27
1725029830000|2024-08-30 14:57:10|196668.4|196543.4|196667.3|196542.3|196670.8|196545.8|196663.6|196538.6|14
1725029840000|2024-08-30 14:57:20|196668.2|196543.2|196675.6|196550.6|196705|196580|196656.2|196531.2|33
1725029850000|2024-08-30 14:57:30|196677.4|196552.4|196629.1|196504.1|196690.6|196565.6|196628.1|196503.1|37
1725029860000|2024-08-30 14:57:40|196622|196497|196597.8|196472.8|196625.1|196500.1|196580.9|196455.9|36
1725029870000|2024-08-30 14:57:50|196598.6|196473.6|196607.2|196482.2|196610|196485|196569.5|196444.5|34
1725029880000|2024-08-30 14:58:00|196606.3|196481.3|196586.3|196461.3|196612|196487|196579|196454|37
1725029890000|2024-08-30 14:58:10|196584.1|196459.1|196637.6|196512.6|196648.1|196523.1|196564.6|196439.6|37
1725029900000|2024-08-30 14:58:20|196633.3|196508.3|196635.4|196510.4|196653.9|196528.9|196620.4|196495.4|35
1725029910000|2024-08-30 14:58:30|196632.3|196507.3|196568.7|196443.7|196632.3|196507.3|196564.4|196439.4|32
1725029920000|2024-08-30 14:58:40|196565|196440|196568.2|196443.2|196595.1|196470.1|196553.6|196428.6|34
1725029930000|2024-08-30 14:58:50|196571.3|196446.3|196582.4|196457.4|196583.3|196458.3|196556|196431|34
1725029940000|2024-08-30 14:59:00|196583.4|196458.4|196552.2|196427.2|196583.4|196458.4|196551.2|196426.2|36
1725029950000|2024-08-30 14:59:10|196544.4|196419.4|196489.1|196439.1|196544.4|196460.3|196483.4|196414.7|34
1725029960000|2024-08-30 14:59:20|196488.8|196438.8|196498.4|196448.4|196503.8|196453.8|196486.5|196436.5|32
1725029970000|2024-08-30 14:59:30|196493.9|196443.9|196468.8|196418.8|196502.1|196452.1|196465.7|196415.7|35
1725029980000|2024-08-30 14:59:40|196472.2|196422.2|196472.9|196347.9|196510.4|196422.2|196463.3|196338.3|36
1725029990000|2024-08-30 14:59:50|196471.4|196346.4|196476.5|196351.5|196506.5|196381.5|196471.4|196346.4|31
1725030000000|2024-08-30 15:00:00|196471.2|196346.2|196514.5|196389.5|196520|196395|196471.2|196346.2|29
1725030010000|2024-08-30 15:00:10|196504.1|196379.1|196537.8|196412.8|196543.5|196418.5|196493.6|196368.6|30
1725030020000|2024-08-30 15:00:20|196539.8|196414.8|196576.9|196451.9|196598|196473|196539.8|196414.8|33
1725030030000|2024-08-30 15:00:30|196591.2|196466.2|196555.2|196430.2|196591.2|196466.2|196548.5|196423.5|35
1725030040000|2024-08-30 15:00:40|196554.3|196429.3|196517.9|196392.9|196554.8|196429.8|196514.3|196389.3|29
1725030050000|2024-08-30 15:00:50|196513.5|196388.5|196436.5|196311.5|196513.5|196388.5|196436.5|196311.5|32
1725030060000|2024-08-30 15:01:00|196452.7|196327.7|196427.6|196302.6|196473.4|196348.4|196427.6|196302.6|28
1725030070000|2024-08-30 15:01:10|196420.6|196295.6|196446|196321|196461.9|196336.9|196400.8|196275.8|36
1725030080000|2024-08-30 15:01:20|196447.4|196322.4|196390.7|196265.7|196447.4|196322.4|196359.2|196234.2|30
1725030090000|2024-08-30 15:01:30|196391|196266|196355|196230|196392.5|196267.5|196355|196230|26
1725030100000|2024-08-30 15:01:40|196355.1|196230.1|196376.2|196251.2|196384.9|196259.9|196351.2|196226.2|29
1725030110000|2024-08-30 15:01:50|196376.9|196251.9|196478.7|196353.7|196484|196359|196376.8|196251.8|37
1725030120000|2024-08-30 15:02:00|196486.5|196361.5|196442.5|196392.5|196486.5|196401.5|196437.5|196352|37
1725030130000|2024-08-30 15:02:10|196442.4|196392.4|196480.9|196355.9|196492.4|196392.4|196440.2|196348.2|26
1725030140000|2024-08-30 15:02:20|196484.8|196359.8|196576.2|196451.2|196602.4|196477.4|196484.8|196359.8|34
1725030150000|2024-08-30 15:02:30|196567|196442|196482.1|196357.1|196575.2|196450.2|196482.1|196357.1|36
1725030160000|2024-08-30 15:02:40|196485.6|196360.6|196518|196393|196522.4|196397.4|196485.6|196360.6|31
1725030170000|2024-08-30 15:02:50|196517.8|196392.8|196546.3|196421.3|196562.2|196437.2|196517.8|196392.8|22
1725030180000|2024-08-30 15:03:00|196547.7|196422.7|196538.2|196413.2|196549.9|196424.9|196538.2|196413.2|23
1725030190000|2024-08-30 15:03:10|196537.8|196412.8|196560.1|196435.1|196562|196437|196536.7|196411.7|21
1725030200000|2024-08-30 15:03:20|196557|196432|196554.2|196429.2|196561.2|196436.2|196550.5|196425.5|17
1725030210000|2024-08-30 15:03:30|196558.5|196433.5|196579.9|196454.9|196596.8|196471.8|196558.5|196433.5|19
1725030220000|2024-08-30 15:03:40|196590.8|196465.8|196576.8|196451.8|196595.1|196470.1|196576.8|196451.8|23
1725030230000|2024-08-30 15:03:50|196581.4|196456.4|196588.6|196463.6|196590.2|196465.2|196564.9|196439.9|22
1725030240000|2024-08-30 15:04:00|196590.4|196465.4|196572.5|196447.5|196590.4|196465.4|196572.5|196447.5|21
1725030250000|2024-08-30 15:04:10|196573.5|196448.5|196555.3|196430.3|196573.5|196448.5|196553.2|196428.2|12
1725030260000|2024-08-30 15:04:20|196556.6|196431.6|196557|196432|196560.3|196435.3|196531.7|196406.7|12
1725030270000|2024-08-30 15:04:30|196560.2|196435.2|196568.4|196443.4|196568.4|196443.4|196545.8|196420.8|24
1725030280000|2024-08-30 15:04:40|196568.1|196443.1|196634.6|196509.6|196636|196511|196568.1|196443.1|21
1725030290000|2024-08-30 15:04:50|196634.9|196509.9|196623.5|196498.5|196634.9|196509.9|196619.7|196494.7|29
1725030300000|2024-08-30 15:05:00|196624.2|196499.2|196623.1|196498.1|196664.5|196539.5|196608|196483|31
1725030310000|2024-08-30 15:05:10|196622.9|196497.9|196591.8|196466.8|196626.2|196501.2|196583|196458|25
1725030320000|2024-08-30 15:05:20|196592.9|196467.9|196587.3|196462.3|196595.1|196470.1|196586.9|196461.9|20
1725030330000|2024-08-30 15:05:30|196587|196462|196615|196490|196615|196490|196584.1|196459.1|13
1725030340000|2024-08-30 15:05:40|196614.4|196489.4|196654|196529|196654.6|196529.6|196614.4|196489.4|6
1725030350000|2024-08-30 15:05:50|196655.1|196530.1|196685.7|196560.7|196687.4|196562.4|196655.1|196530.1|15
1725030360000|2024-08-30 15:06:00|196687.3|196562.3|196725.1|196600.1|196743.9|196618.9|196687.3|196562.3|13
1725030370000|2024-08-30 15:06:10|196723.6|196598.6|196724.7|196599.7|196725.5|196600.5|196720.7|196595.7|14
1725030380000|2024-08-30 15:06:20|196725.9|196600.9|196706.4|196581.4|196725.9|196600.9|196698.3|196573.3|18
1725030390000|2024-08-30 15:06:30|196688.6|196563.6|196713.1|196588.1|196718|196593|196688.6|196563.6|20
1725030400000|2024-08-30 15:06:40|196714|196589|196702.1|196577.1|196719.8|196594.8|196694.9|196569.9|8
1725030410000|2024-08-30 15:06:50|196704.9|196579.9|196719|196594|196719|196594|196700.6|196575.6|21
1725030420000|2024-08-30 15:07:00|196718.4|196593.4|196724.2|196599.2|196724.2|196599.2|196718.4|196593.4|7
1725030430000|2024-08-30 15:07:10|196726.3|196601.3|196771.6|196646.6|196774.4|196649.4|196726.3|196601.3|15
1725030440000|2024-08-30 15:07:20|196770.5|196645.5|196786.5|196661.5|196787.9|196662.9|196763.8|196638.8|26
1725030450000|2024-08-30 15:07:30|196789.4|196664.4|196765.2|196640.2|196789.4|196664.4|196763.7|196638.7|15
1725030460000|2024-08-30 15:07:40|196763.9|196638.9|196730.3|196605.3|196771.4|196646.4|196730.3|196605.3|19
1725030470000|2024-08-30 15:07:50|196715.4|196590.4|196701.9|196576.9|196715.4|196590.4|196691.8|196566.8|23
1725030480000|2024-08-30 15:08:00|196703|196578|196707.9|196582.9|196775.9|196650.9|196703|196578|25
1725030490000|2024-08-30 15:08:10|196706.2|196581.2|196744.7|196619.7|196755.9|196630.9|196706.2|196581.2|26
1725030500000|2024-08-30 15:08:20|196746.8|196621.8|196780.1|196655.1|196792.7|196667.7|196746.8|196621.8|27
1725030510000|2024-08-30 15:08:30|196781.6|196656.6|196716.3|196591.3|196784.5|196659.5|196707.8|196582.8|31
1725030520000|2024-08-30 15:08:40|196715.9|196590.9|196713.7|196588.7|196717.2|196592.2|196712.8|196587.8|31
1725030530000|2024-08-30 15:08:50|196713|196588|196714.7|196589.7|196716|196591|196705.2|196580.2|26
1725030540000|2024-08-30 15:09:00|196716|196591|196720.6|196595.6|196720.6|196595.6|196714.7|196589.7|26
1725030550000|2024-08-30 15:09:10|196719.9|196594.9|196720.7|196595.7|196720.7|196595.7|196718.7|196593.7|14
1725030560000|2024-08-30 15:09:20|196721.6|196596.6|196715|196590|196721.6|196596.6|196713.4|196588.4|19
1725030570000|2024-08-30 15:09:30|196715.8|196590.8|196703.1|196578.1|196716|196591|196690.9|196565.9|25
1725030580000|2024-08-30 15:09:40|196704.5|196579.5|196707.8|196582.8|196713.9|196588.9|196694.1|196569.1|24
1725030590000|2024-08-30 15:09:50|196708.8|196583.8|196718.3|196593.3|196719.3|196594.3|196708.6|196583.6|17
1725030600000|2024-08-30 15:10:00|196717.2|196592.2|196725.3|196600.3|196726.2|196601.2|196716.4|196591.4|13
1725030610000|2024-08-30 15:10:10|196724.5|196599.5|196717.9|196592.9|196724.5|196599.5|196716.9|196591.9|8
1725030620000|2024-08-30 15:10:20|196715.8|196590.8|196719.8|196594.8|196720.1|196595.1|196715.8|196590.8|12
1725030630000|2024-08-30 15:10:30|196721.4|196596.4|196716.8|196591.8|196723.4|196598.4|196716.8|196591.8|19
1725030640000|2024-08-30 15:10:40|196717|196592|196716.9|196591.9|196719.2|196594.2|196713.5|196588.5|20
1725030650000|2024-08-30 15:10:50|196718|196593|196712.7|196587.7|196718|196593|196711.4|196586.4|11
1725030660000|2024-08-30 15:11:00|196717.7|196592.7|196724.6|196599.6|196742.7|196617.7|196717.7|196592.7|8
1725030670000|2024-08-30 15:11:10|196723.6|196598.6|196713.8|196588.8|196723.6|196598.6|196713.8|196588.8|5
1725030680000|2024-08-30 15:11:20|196713|196588|196712.5|196587.5|196715.1|196590.1|196710.5|196585.5|12
1725030690000|2024-08-30 15:11:30|196710.8|196585.8|196684.4|196559.4|196710.8|196585.8|196680.6|196555.6|21
1725030700000|2024-08-30 15:11:40|196683.8|196558.8|196685.6|196560.6|196690.5|196565.5|196679.7|196554.7|19
1725030710000|2024-08-30 15:11:50|196689.1|196564.1|196693.8|196568.8|196699.9|196574.9|196686.7|196561.7|14
1725030720000|2024-08-30 15:12:00|196695.9|196570.9|196687.1|196562.1|196695.9|196570.9|196681|196556|18
1725030730000|2024-08-30 15:12:10|196687.8|196562.8|196723.1|196598.1|196724.3|196599.3|196687.8|196562.8|21
1725030740000|2024-08-30 15:12:20|196724|196599|196753.6|196628.6|196757.1|196632.1|196724|196599|22
1725030750000|2024-08-30 15:12:30|196752.8|196627.8|196756.9|196631.9|196757.4|196632.4|196752.6|196627.6|10
1725030760000|2024-08-30 15:12:40|196756.2|196631.2|196725.7|196600.7|196757.3|196632.3|196718|196593|21
1725030770000|2024-08-30 15:12:50|196727.5|196602.5|196718.8|196593.8|196738.7|196613.7|196718.8|196593.8|11
1725030780000|2024-08-30 15:13:00|196719.2|196594.2|196727|196602|196727.8|196602.8|196719|196594|24
1725030790000|2024-08-30 15:13:10|196726.3|196601.3|196655.4|196530.4|196728|196603|196655.4|196530.4|12
1725030800000|2024-08-30 15:13:20|196653.4|196528.4|196634.1|196509.1|196653.5|196528.5|196604.9|196479.9|28
1725030810000|2024-08-30 15:13:30|196632.3|196507.3|196634.2|196509.2|196638|196513|196631.2|196506.2|21
1725030820000|2024-08-30 15:13:40|196633.1|196508.1|196681.4|196556.4|196705|196580|196633.1|196508.1|20
1725030830000|2024-08-30 15:13:50|196679.2|196554.2|196681.2|196556.2|196682.3|196557.3|196677.2|196552.2|13
1725030840000|2024-08-30 15:14:00|196680|196555|196641.4|196516.4|196682.5|196557.5|196640.7|196515.7|19
1725030850000|2024-08-30 15:14:10|196642.7|196517.7|196643.1|196518.1|196646.5|196521.5|196637.3|196512.3|15
1725030860000|2024-08-30 15:14:20|196640.1|196515.1|196608.3|196483.3|196640.1|196515.1|196580.4|196455.4|26
1725030870000|2024-08-30 15:14:30|196607.6|196482.6|196616.5|196491.5|196619.3|196494.3|196606.5|196481.5|26
1725030880000|2024-08-30 15:14:40|196613.2|196488.2|196622.3|196497.3|196638|196513|196611|196486|22
1725030890000|2024-08-30 15:14:50|196623.2|196498.2|196625.3|196500.3|196637.5|196512.5|196623.2|196498.2|19
1725030900000|2024-08-30 15:15:00|196626.5|196501.5|196626.2|196501.2|196627.1|196502.1|196624.6|196499.6|9
1725030910000|2024-08-30 15:15:10|196625.3|196500.3|196592.7|196467.7|196626.2|196501.2|196591|196466|13
1725030920000|2024-08-30 15:15:20|196592.2|196467.2|196575.7|196450.7|196592.2|196467.2|196566.3|196441.3|14
1725030930000|2024-08-30 15:15:30|196576.8|196451.8|196555.8|196430.8|196578.1|196453.1|196553|196428|11
1725030940000|2024-08-30 15:15:40|196557.2|196432.2|196564.4|196439.4|196572.8|196447.8|196555.4|196430.4|14
1725030950000|2024-08-30 15:15:50|196565.3|196440.3|196620.4|196495.4|196622.9|196497.9|196565.3|196440.3|35
1725030960000|2024-08-30 15:16:00|196621.1|196496.1|196634.4|196509.4|196635.8|196510.8|196621.1|196496.1|23
1725030970000|2024-08-30 15:16:10|196635.5|196510.5|196635.5|196510.5|196637.5|196512.5|196635.2|196510.2|21
1725030980000|2024-08-30 15:16:20|196636.3|196511.3|196637.9|196512.9|196639.2|196514.2|196635.1|196510.1|16
1725030990000|2024-08-30 15:16:30|196637.2|196512.2|196639.9|196514.9|196653.9|196528.9|196637.2|196512.2|12
1725031000000|2024-08-30 15:16:40|196638.9|196513.9|196637.5|196512.5|196639.4|196514.4|196637.1|196512.1|19
1725031010000|2024-08-30 15:16:50|196639.2|196514.2|196638.5|196513.5|196639.2|196514.2|196636.8|196511.8|9
1725031020000|2024-08-30 15:17:00|196637.6|196512.6|196634.8|196509.8|196637.6|196512.6|196630.9|196505.9|6
1725031030000|2024-08-30 15:17:10|196636.6|196511.6|196641.4|196516.4|196642.3|196517.3|196636.6|196511.6|7
1725031040000|2024-08-30 15:17:20|196642|196517|196664.6|196539.6|196666.2|196541.2|196642|196517|11
1725031050000|2024-08-30 15:17:30|196663.9|196538.9|196659.9|196534.9|196663.9|196538.9|196657.4|196532.4|10
1725031060000|2024-08-30 15:17:40|196660.5|196535.5|196660.8|196535.8|196661.9|196536.9|196659.7|196534.7|7
1725031070000|2024-08-30 15:17:50|196660.3|196535.3|196757.7|196632.7|196758.2|196633.2|196660.3|196535.3|13
1725031080000|2024-08-30 15:18:00|196758.5|196633.5|196757|196632|196766.5|196641.5|196751.1|196626.1|21
1725031090000|2024-08-30 15:18:10|196756|196631|196719.2|196594.2|196756|196631|196719.2|196594.2|25
1725031100000|2024-08-30 15:18:20|196723.3|196598.3|196699.1|196574.1|196724.7|196599.7|196697.5|196572.5|19
1725031110000|2024-08-30 15:18:30|196699.8|196574.8|196686.2|196561.2|196700.9|196575.9|196686.2|196561.2|14
1725031120000|2024-08-30 15:18:40|196688.1|196563.1|196689.1|196564.1|196692.6|196567.6|196687.6|196562.6|16
1725031130000|2024-08-30 15:18:50|196690|196565|196678.7|196553.7|196692.8|196567.8|196678.7|196553.7|13
1725031140000|2024-08-30 15:19:00|196678|196553|196687.9|196562.9|196692|196567|196677.3|196552.3|22
1725031150000|2024-08-30 15:19:10|196686.1|196561.1|196636.2|196511.2|196686.1|196561.1|196634.5|196509.5|17
1725031160000|2024-08-30 15:19:20|196634.6|196509.6|196646.6|196521.6|196647.4|196522.4|196631.9|196506.9|17
1725031170000|2024-08-30 15:19:30|196646|196521|196646.3|196521.3|196648.9|196523.9|196646|196521|8
1725031180000|2024-08-30 15:19:40|196647.5|196522.5|196701.5|196576.5|196705.9|196580.9|196647.5|196522.5|22
1725031190000|2024-08-30 15:19:50|196702.2|196577.2|196732.4|196607.4|196735.5|196610.5|196701|196576|12
1725031200000|2024-08-30 15:20:00|196736.6|196611.6|196722.2|196597.2|196736.6|196611.6|196717.4|196592.4|35
1725031210000|2024-08-30 15:20:10|196721.1|196596.1|196698.2|196573.2|196722.5|196597.5|196696|196571|17
1725031220000|2024-08-30 15:20:20|196699|196574|196727.3|196602.3|196728.2|196603.2|196698.4|196573.4|17
1725031230000|2024-08-30 15:20:30|196726.2|196601.2|196714.5|196589.5|196732|196607|196693.4|196568.4|18
1725031240000|2024-08-30 15:20:40|196715.8|196590.8|196679.1|196554.1|196733|196608|196659.1|196534.1|28
1725031250000|2024-08-30 15:20:50|196677.7|196552.7|196670.4|196545.4|196681.5|196556.5|196669.4|196544.4|15
1725031260000|2024-08-30 15:21:00|196670.9|196545.9|196644.5|196519.5|196670.9|196545.9|196641|196516|24
1725031270000|2024-08-30 15:21:10|196646.5|196521.5|196683.8|196558.8|196693|196568|196646.5|196521.5|18
1725031280000|2024-08-30 15:21:20|196685.5|196560.5|196693.9|196568.9|196694.7|196569.7|196685.5|196560.5|8
1725031290000|2024-08-30 15:21:30|196694.3|196569.3|196683|196558|196694.3|196569.3|196683|196558|10
1725031300000|2024-08-30 15:21:40|196687.9|196562.9|196719|196594|196730.8|196605.8|196676.9|196551.9|26
1725031310000|2024-08-30 15:21:50|196714.4|196589.4|196700.7|196575.7|196717.5|196592.5|196700.6|196575.6|22
1725031320000|2024-08-30 15:22:00|196703.4|196578.4|196683.2|196558.2|196703.4|196578.4|196679.2|196554.2|12
1725031330000|2024-08-30 15:22:10|196683.3|196558.3|196673.9|196548.9|196685.1|196560.1|196673.9|196548.9|11
1725031340000|2024-08-30 15:22:20|196674.5|196549.5|196673.5|196548.5|196677.4|196552.4|196663.9|196538.9|20
1725031350000|2024-08-30 15:22:30|196726|196601|196721.9|196596.9|196726|196601|196721.9|196596.9|11
1725031360000|2024-08-30 15:22:40|196722.1|196597.1|196673.1|196548.1|196722.1|196597.1|196670.6|196545.6|17
1725031370000|2024-08-30 15:22:50|196674.9|196549.9|196678|196553|196679.2|196554.2|196648.8|196523.8|23
1725031380000|2024-08-30 15:23:00|196678.5|196553.5|196647.2|196522.2|196678.5|196553.5|196644.1|196519.1|16
1725031390000|2024-08-30 15:23:10|196647.5|196522.5|196644.7|196519.7|196647.5|196522.5|196644.7|196519.7|7
1725031400000|2024-08-30 15:23:20|196645.6|196520.6|196642.6|196517.6|196645.6|196520.6|196641.8|196516.8|10
1725031410000|2024-08-30 15:23:30|196640.1|196515.1|196690.1|196565.1|196692.6|196567.6|196640.1|196515.1|22
1725031420000|2024-08-30 15:23:40|196687.8|196562.8|196685.9|196560.9|196691|196566|196677.3|196552.3|17
1725031430000|2024-08-30 15:23:50|196684.6|196559.6|196679.6|196554.6|196684.6|196559.6|196645.7|196520.7|18
1725031440000|2024-08-30 15:24:00|196678.9|196553.9|196662.9|196537.9|196685.3|196560.3|196653.3|196528.3|22
1725031450000|2024-08-30 15:24:10|196660.7|196535.7|196609.7|196484.7|196663.9|196538.9|196609.7|196484.7|15
1725031460000|2024-08-30 15:24:20|196618.8|196493.8|196619.8|196494.8|196623.5|196498.5|196613.1|196488.1|17
1725031470000|2024-08-30 15:24:30|196621.5|196496.5|196632.7|196507.7|196634.6|196509.6|196617.2|196492.2|23
1725031480000|2024-08-30 15:24:40|196633.5|196508.5|196628.2|196503.2|196636|196511|196625.5|196500.5|21
1725031490000|2024-08-30 15:24:50|196627.5|196502.5|196552.9|196427.9|196630.1|196505.1|196551.8|196426.8|15
1725031500000|2024-08-30 15:25:00|196554.1|196429.1|196532.4|196407.4|196580.6|196455.6|196532.4|196407.4|28
1725031510000|2024-08-30 15:25:10|196531.7|196406.7|196445.5|196320.5|196539.1|196414.1|196440.6|196315.6|29
1725031520000|2024-08-30 15:25:20|196444.6|196319.6|196417.4|196292.4|196446.2|196321.2|196391|196266|34
1725031530000|2024-08-30 15:25:30|196419.2|196294.2|196421.2|196296.2|196451.4|196326.4|196418.3|196293.3|26
1725031540000|2024-08-30 15:25:40|196435.5|196310.5|196434.6|196309.6|196454.7|196329.7|196432.7|196307.7|21
1725031550000|2024-08-30 15:25:50|196432.8|196307.8|196408.4|196283.4|196446|196321|196408.1|196283.1|24
1725031560000|2024-08-30 15:26:00|196407.6|196282.6|196376.3|196251.3|196411.9|196286.9|196372.6|196247.6|22
1725031570000|2024-08-30 15:26:10|196391.4|196266.4|196420|196295|196420|196295|196373.7|196248.7|29
1725031580000|2024-08-30 15:26:20|196420.5|196295.5|196408.3|196283.3|196420.5|196295.5|196408.3|196283.3|11
1725031590000|2024-08-30 15:26:30|196412.5|196287.5|196403.2|196278.2|196412.5|196287.5|196403.2|196278.2|15
1725031600000|2024-08-30 15:26:40|196400.9|196275.9|196416.4|196291.4|196416.9|196291.9|196397.6|196272.6|14
1725031610000|2024-08-30 15:26:50|196415.5|196290.5|196415.6|196290.6|196416.6|196291.6|196414.9|196289.9|6
1725031620000|2024-08-30 15:27:00|196416.8|196291.8|196359.7|196234.7|196418.3|196293.3|196341.9|196216.9|21
1725031630000|2024-08-30 15:27:10|196359|196234|196364|196239|196376.9|196251.9|196358.1|196233.1|33
1725031640000|2024-08-30 15:27:20|196362.5|196237.5|196373.8|196248.8|196380.7|196255.7|196359.5|196234.5|26
1725031650000|2024-08-30 15:27:30|196376.2|196251.2|196364.3|196239.3|196376.2|196251.2|196364.3|196239.3|23
1725031660000|2024-08-30 15:27:40|196365.2|196240.2|196364.6|196239.6|196374.7|196249.7|196360|196235|25
1725031670000|2024-08-30 15:27:50|196364.1|196239.1|196364.1|196239.1|196364.1|196239.1|196358.2|196233.2|23
1725031680000|2024-08-30 15:28:00|196358|196233|196423.9|196298.9|196423.9|196298.9|196358|196233|25
1725031690000|2024-08-30 15:28:10|196423.1|196298.1|196415.1|196290.1|196424|196299|196413.8|196288.8|20
1725031700000|2024-08-30 15:28:20|196416.2|196291.2|196415.6|196290.6|196431.9|196306.9|196415.6|196290.6|28
1725031710000|2024-08-30 15:28:30|196416.8|196291.8|196395.9|196270.9|196439.1|196314.1|196394.2|196269.2|29
1725031720000|2024-08-30 15:28:40|196393.1|196268.1|196397.2|196272.2|196398|196273|196393.1|196268.1|30
1725031730000|2024-08-30 15:28:50|196396.6|196271.6|196398.6|196273.6|196399.9|196274.9|196395.4|196270.4|23
1725031740000|2024-08-30 15:29:00|196396.6|196271.6|196397.8|196272.8|196398.1|196273.1|196388.9|196263.9|30
1725031750000|2024-08-30 15:29:10|196395.9|196270.9|196401.1|196276.1|196402.7|196277.7|196393.1|196268.1|31
1725031760000|2024-08-30 15:29:20|196395.8|196270.8|196398.1|196273.1|196407.8|196282.8|196395.8|196270.8|28
1725031770000|2024-08-30 15:29:30|196397.2|196272.2|196363.9|196238.9|196398.2|196273.2|196359.7|196234.7|15
1725031780000|2024-08-30 15:29:40|196362.9|196237.9|196365.7|196240.7|196366.8|196241.8|196362.9|196237.9|12
1725031790000|2024-08-30 15:29:50|196382.1|196257.1|196393.7|196268.7|196396.6|196271.6|196382.1|196257.1|32
1725031800000|2024-08-30 15:30:00|196390.5|196265.5|196380.3|196255.3|196392.4|196267.4|196376.7|196251.7|23
1725031810000|2024-08-30 15:30:10|196381.3|196256.3|196381.7|196256.7|196383.3|196258.3|196368.6|196243.6|18
1725031820000|2024-08-30 15:30:20|196384.1|196259.1|196406.2|196281.2|196406.7|196281.7|196380.6|196255.6|18
1725031830000|2024-08-30 15:30:30|196405.6|196280.6|196404.2|196279.2|196405.6|196280.6|196403.1|196278.1|10
1725031840000|2024-08-30 15:30:40|196405|196280|196465.4|196340.4|196467.3|196342.3|196405|196280|19
1725031850000|2024-08-30 15:30:50|196465.1|196340.1|196428.3|196303.3|196487.2|196362.2|196420.7|196295.7|24
1725031860000|2024-08-30 15:31:00|196429.6|196304.6|196429.5|196304.5|196437.7|196312.7|196429.5|196304.5|19
1725031870000|2024-08-30 15:31:10|196429.8|196304.8|196435.2|196310.2|196447.1|196322.1|196429.8|196304.8|17
1725031880000|2024-08-30 15:31:20|196434.5|196309.5|196434.9|196309.9|196440.9|196315.9|196429.6|196304.6|17
1725031890000|2024-08-30 15:31:30|196434.6|196309.6|196478.9|196353.9|196480.8|196355.8|196407.2|196282.2|17
1725031900000|2024-08-30 15:31:40|196479|196354|196541.4|196416.4|196541.4|196416.4|196479|196354|17
1725031910000|2024-08-30 15:31:50|196539.9|196414.9|196529.9|196404.9|196539.9|196414.9|196529.3|196404.3|18
1725031920000|2024-08-30 15:32:00|196529.2|196404.2|196563.8|196438.8|196565.5|196440.5|196528|196403|21
1725031930000|2024-08-30 15:32:10|196563.5|196438.5|196575.7|196450.7|196598.7|196473.7|196563.5|196438.5|20
1725031940000|2024-08-30 15:32:20|196571|196446|196562.7|196437.7|196576.8|196451.8|196560.6|196435.6|13
1725031950000|2024-08-30 15:32:30|196563.4|196438.4|196529|196404|196563.4|196438.4|196511.3|196386.3|23
1725031960000|2024-08-30 15:32:40|196529.8|196404.8|196535.8|196410.8|196537.9|196412.9|196514.7|196389.7|21
1725031970000|2024-08-30 15:32:50|196536.6|196411.6|196542.4|196417.4|196542.4|196417.4|196525.8|196400.8|17
1725031980000|2024-08-30 15:33:00|196543.6|196418.6|196547.5|196422.5|196566.8|196441.8|196543.4|196418.4|23
1725031990000|2024-08-30 15:33:10|196548.1|196423.1|196553.4|196428.4|196557|196432|196547.5|196422.5|22
1725032000000|2024-08-30 15:33:20|196552.6|196427.6|196548.6|196423.6|196554.1|196429.1|196547|196422|15
1725032010000|2024-08-30 15:33:30|196549.3|196424.3|196517.8|196392.8|196553.5|196428.5|196514.9|196389.9|13
1725032020000|2024-08-30 15:33:40|196518.2|196393.2|196512.8|196387.8|196519.1|196394.1|196510.9|196385.9|12
1725032030000|2024-08-30 15:33:50|196510.7|196385.7|196431.6|196306.6|196512.7|196387.7|196427.6|196302.6|27
1725032040000|2024-08-30 15:34:00|196433.3|196308.3|196408.1|196283.1|196433.5|196308.5|196408.1|196283.1|23
1725032050000|2024-08-30 15:34:10|196407|196282|196391.2|196266.2|196409.4|196284.4|196389.5|196264.5|33
1725032060000|2024-08-30 15:34:20|196397.7|196272.7|196394.7|196269.7|196397.7|196272.7|196390.1|196265.1|35
1725032070000|2024-08-30 15:34:30|196393.9|196268.9|196392.9|196267.9|196394.4|196269.4|196390.1|196265.1|19
1725032080000|2024-08-30 15:34:40|196391.1|196266.1|196396.2|196271.2|196399|196274|196391.1|196266.1|33
1725032090000|2024-08-30 15:34:50|196395.3|196270.3|196386.5|196261.5|196395.3|196270.3|196381.4|196256.4|28
1725032100000|2024-08-30 15:35:00|196385.9|196260.9|196411.2|196286.2|196411.2|196286.2|196383.2|196258.2|26
1725032110000|2024-08-30 15:35:10|196410.4|196285.4|196409.3|196284.3|196413.5|196288.5|196409.3|196284.3|12
1725032120000|2024-08-30 15:35:20|196408.1|196283.1|196365|196240|196408.1|196283.1|196364|196239|12
1725032130000|2024-08-30 15:35:30|196363.3|196238.3|196379|196254|196397|196272|196360.5|196235.5|19
1725032140000|2024-08-30 15:35:40|196381.7|196256.7|196369.1|196244.1|196390.4|196265.4|196366.5|196241.5|24
1725032150000|2024-08-30 15:35:50|196370|196245|196410.2|196285.2|196410.2|196285.2|196367.3|196242.3|25
1725032160000|2024-08-30 15:36:00|196408.8|196283.8|196411.1|196286.1|196412.1|196287.1|196404.5|196279.5|24
1725032170000|2024-08-30 15:36:10|196410.2|196285.2|196459.9|196334.9|196474.4|196349.4|196407.4|196282.4|31
1725032180000|2024-08-30 15:36:20|196458.8|196333.8|196459.2|196334.2|196460.5|196335.5|196456.8|196331.8|11
1725032190000|2024-08-30 15:36:30|196460|196335|196483.3|196358.3|196488.1|196363.1|196456.2|196331.2|9
1725032200000|2024-08-30 15:36:40|196483.8|196358.8|196525.7|196400.7|196532.7|196407.7|196483.3|196358.3|26
1725032210000|2024-08-30 15:36:50|196528.1|196403.1|196520.3|196395.3|196528.3|196403.3|196518.5|196393.5|16
1725032220000|2024-08-30 15:37:00|196524.9|196399.9|196518.8|196393.8|196524.9|196399.9|196515.2|196390.2|11
1725032230000|2024-08-30 15:37:10|196517.2|196392.2|196517.7|196392.7|196520|196395|196514.2|196389.2|19
1725032240000|2024-08-30 15:37:20|196518.5|196393.5|196536.4|196411.4|196540.1|196415.1|196518.5|196393.5|12
1725032250000|2024-08-30 15:37:30|196537.1|196412.1|196534.6|196409.6|196537.1|196412.1|196534.6|196409.6|11
1725032260000|2024-08-30 15:37:40|196529.3|196404.3|196530.1|196405.1|196531|196406|196529.1|196404.1|16
1725032270000|2024-08-30 15:37:50|196529.5|196404.5|196503.2|196378.2|196538.6|196413.6|196503.2|196378.2|20
1725032280000|2024-08-30 15:38:00|196502.3|196377.3|196517.7|196392.7|196517.8|196392.8|196496.3|196371.3|20
1725032290000|2024-08-30 15:38:10|196516.4|196391.4|196514.3|196389.3|196522.3|196397.3|196511.7|196386.7|18
1725032300000|2024-08-30 15:38:20|196514.9|196389.9|196516|196391|196517.2|196392.2|196512.2|196387.2|21
1725032310000|2024-08-30 15:38:30|196515.1|196390.1|196572.1|196447.1|196574.8|196449.8|196511.6|196386.6|19
1725032320000|2024-08-30 15:38:40|196573|196448|196520.5|196395.5|196573|196448|196501.4|196376.4|12
1725032330000|2024-08-30 15:38:50|196520.8|196395.8|196576.2|196451.2|196577|196452|196520.8|196395.8|19
1725032340000|2024-08-30 15:39:00|196575.5|196450.5|196571.3|196446.3|196577.9|196452.9|196569.1|196444.1|17
1725032350000|2024-08-30 15:39:10|196570.6|196445.6|196570.6|196445.6|196571.5|196446.5|196567.7|196442.7|9
1725032360000|2024-08-30 15:39:20|196571.1|196446.1|196580.3|196455.3|196580.6|196455.6|196571.1|196446.1|19
1725032370000|2024-08-30 15:39:30|196578.9|196453.9|196611.7|196486.7|196612.8|196487.8|196578.2|196453.2|22
1725032380000|2024-08-30 15:39:40|196613.3|196488.3|196606.6|196481.6|196613.3|196488.3|196605.5|196480.5|14
1725032390000|2024-08-30 15:39:50|196609.9|196484.9|196607.8|196482.8|196611|196486|196606.6|196481.6|16
1725032400000|2024-08-30 15:40:00|196601|196476|196593.2|196468.2|196601|196476|196578.1|196453.1|12
1725032410000|2024-08-30 15:40:10|196595.5|196470.5|196594|196469|196596.6|196471.6|196593.4|196468.4|10
1725032420000|2024-08-30 15:40:20|196595|196470|196598.8|196473.8|196598.8|196473.8|196593.3|196468.3|14
1725032430000|2024-08-30 15:40:30|196598|196473|196590.2|196465.2|196598.1|196473.1|196590.2|196465.2|17
1725032440000|2024-08-30 15:40:40|196591.2|196466.2|196589.6|196464.6|196591.3|196466.3|196589.1|196464.1|10
1725032450000|2024-08-30 15:40:50|196588.4|196463.4|196594.3|196469.3|196595.4|196470.4|196577.1|196452.1|10
1725032460000|2024-08-30 15:41:00|196593.4|196468.4|196584.8|196459.8|196597.5|196472.5|196581.2|196456.2|14
1725032470000|2024-08-30 15:41:10|196583.3|196458.3|196592.4|196467.4|196592.6|196467.6|196578.7|196453.7|13
1725032480000|2024-08-30 15:41:20|196592|196467|196591.7|196466.7|196592|196467|196589.9|196464.9|14
1725032490000|2024-08-30 15:41:30|196591.3|196466.3|196594.5|196469.5|196594.5|196469.5|196589.9|196464.9|9
1725032500000|2024-08-30 15:41:40|196595.2|196470.2|196599.2|196474.2|196599.8|196474.8|196595.2|196470.2|7
1725032510000|2024-08-30 15:41:50|196595.3|196470.3|196574|196449|196595.3|196470.3|196571.9|196446.9|9
1725032520000|2024-08-30 15:42:00|196575.1|196450.1|196575.6|196450.6|196578.9|196453.9|196574.4|196449.4|12
1725032530000|2024-08-30 15:42:10|196576.6|196451.6|196586.3|196461.3|196587.1|196462.1|196574.5|196449.5|9
1725032540000|2024-08-30 15:42:20|196586.1|196461.1|196620.5|196495.5|196620.5|196495.5|196586.1|196461.1|16
1725032550000|2024-08-30 15:42:30|196642.8|196517.8|196641.8|196516.8|196646.1|196521.1|196639.4|196514.4|14
1725032560000|2024-08-30 15:42:40|196643|196518|196646.1|196521.1|196646.7|196521.7|196643|196518|14
1725032570000|2024-08-30 15:42:50|196645.1|196520.1|196633.1|196508.1|196645.1|196520.1|196633.1|196508.1|10
1725032580000|2024-08-30 15:43:00|196633|196508|196632.8|196507.8|196633|196508|196631.3|196506.3|10
1725032590000|2024-08-30 15:43:10|196632.2|196507.2|196634.1|196509.1|196638.9|196513.9|196631.4|196506.4|11
1725032600000|2024-08-30 15:43:20|196634.9|196509.9|196563.4|196513.4|196634.9|196515.3|196528.1|196478.1|23
1725032610000|2024-08-30 15:43:30|196565.1|196515.1|196558.3|196508.3|196565.9|196515.9|196556.3|196506.3|17
1725032620000|2024-08-30 15:43:40|196560.1|196510.1|196611.4|196486.4|196621.3|196510.1|196557.5|196455|24
1725032630000|2024-08-30 15:43:50|196612|196487|196608.9|196483.9|196612|196487|196606.8|196481.8|23
1725032640000|2024-08-30 15:44:00|196615.9|196490.9|196614.2|196489.2|196615.9|196490.9|196612.9|196487.9|19
1725032650000|2024-08-30 15:44:10|196612|196487|196641.4|196516.4|196643.5|196518.5|196612|196487|22
1725032660000|2024-08-30 15:44:20|196640.8|196515.8|196637.7|196512.7|196644.2|196519.2|196636.1|196511.1|34
1725032670000|2024-08-30 15:44:30|196640|196515|196639.9|196514.9|196640.7|196515.7|196637.9|196512.9|11
1725032680000|2024-08-30 15:44:40|196639|196514|196627.3|196502.3|196640.6|196515.6|196627.3|196502.3|12
1725032690000|2024-08-30 15:44:50|196627.5|196502.5|196637.7|196512.7|196641.7|196516.7|196626.5|196501.5|7
1725032700000|2024-08-30 15:45:00|196638.8|196513.8|196637.1|196512.1|196640.1|196515.1|196636.5|196511.5|20
1725032710000|2024-08-30 15:45:10|196639.4|196514.4|196616.9|196491.9|196639.4|196514.4|196616.9|196491.9|14
1725032720000|2024-08-30 15:45:20|196617.7|196492.7|196621.2|196496.2|196626.2|196501.2|196617.7|196492.7|14
1725032730000|2024-08-30 15:45:30|196621.5|196496.5|196611.4|196486.4|196622.4|196497.4|196608.1|196483.1|13
1725032740000|2024-08-30 15:45:40|196610.8|196485.8|196610.8|196485.8|196612.9|196487.9|196609.1|196484.1|10
1725032750000|2024-08-30 15:45:50|196607.6|196482.6|196617.8|196492.8|196618.6|196493.6|196607.6|196482.6|9
1725032760000|2024-08-30 15:46:00|196618.8|196493.8|196617.4|196492.4|196618.8|196493.8|196615.4|196490.4|10
1725032770000|2024-08-30 15:46:10|196616.6|196491.6|196611.4|196486.4|196616.6|196491.6|196610.6|196485.6|12
1725032780000|2024-08-30 15:46:20|196611.5|196486.5|196610.9|196485.9|196611.5|196486.5|196610.9|196485.9|2
1725032790000|2024-08-30 15:46:30|196611.7|196486.7|196611.5|196486.5|196611.7|196486.7|196610.9|196485.9|3
1725032800000|2024-08-30 15:46:40|196612.8|196487.8|196612|196487|196612.8|196487.8|196608.6|196483.6|5
1725032810000|2024-08-30 15:46:50|196613|196488|196616.7|196491.7|196616.7|196491.7|196611.9|196486.9|12
1725032820000|2024-08-30 15:47:00|196617.5|196492.5|196607.3|196482.3|196629.8|196504.8|196598.4|196473.4|25
1725032830000|2024-08-30 15:47:10|196607.8|196482.8|196524.4|196399.4|196610.8|196485.8|196519|196394|22
1725032840000|2024-08-30 15:47:20|196524|196399|196580.5|196455.5|196584.5|196459.5|196524|196399|38
1725032850000|2024-08-30 15:47:30|196582.9|196457.9|196559.6|196434.6|196596.6|196471.6|196559.6|196434.6|37
1725032860000|2024-08-30 15:47:40|196560.1|196435.1|196578.1|196453.1|196583.6|196458.6|196556.1|196431.1|30
1725032870000|2024-08-30 15:47:50|196579.1|196454.1|196566.5|196441.5|196583.9|196458.9|196557.7|196432.7|26
1725032880000|2024-08-30 15:48:00|196564|196439|196599.2|196474.2|196599.2|196474.2|196533.8|196408.8|35
1725032890000|2024-08-30 15:48:10|196600|196475|196614.8|196489.8|196614.8|196489.8|196578.9|196453.9|30
1725032900000|2024-08-30 15:48:20|196614.1|196489.1|196678.2|196553.2|196686.9|196561.9|196601.6|196476.6|31
1725032910000|2024-08-30 15:48:30|196632.9|196582.9|196680.3|196555.3|196683.8|196587.4|196632.3|196537.2|31
1725032920000|2024-08-30 15:48:40|196676.4|196551.4|196669.7|196544.7|196679.5|196554.5|196654.3|196529.3|25
1725032930000|2024-08-30 15:48:50|196669|196544|196679.4|196554.4|196680.2|196555.2|196659.8|196534.8|20
1725032940000|2024-08-30 15:49:00|196689.2|196564.2|196679.7|196554.7|196692.6|196567.6|196676.3|196551.3|14
1725032950000|2024-08-30 15:49:10|196678.9|196553.9|196685.5|196560.5|196686.4|196561.4|196678.9|196553.9|6
1725032960000|2024-08-30 15:49:20|196684.2|196559.2|196670.5|196545.5|196684.2|196559.2|196667.2|196542.2|15
1725032970000|2024-08-30 15:49:30|196669.6|196544.6|196656.5|196531.5|196670.7|196545.7|196652.4|196527.4|20
1725032980000|2024-08-30 15:49:40|196654.5|196529.5|196656.6|196531.6|196673.6|196548.6|196652.3|196527.3|18
1725032990000|2024-08-30 15:49:50|196657.8|196532.8|196659|196534|196674.1|196549.1|196656.6|196531.6|27
1725033000000|2024-08-30 15:50:00|196660.5|196535.5|196633.2|196508.2|196661.3|196536.3|196629.3|196504.3|28
1725033010000|2024-08-30 15:50:10|196631.7|196506.7|196599.7|196474.7|196631.7|196506.7|196597.6|196472.6|26
1725033020000|2024-08-30 15:50:20|196601.8|196476.8|196594.3|196469.3|196601.8|196476.8|196591.2|196466.2|23
1725033030000|2024-08-30 15:50:30|196595.4|196470.4|196594.1|196469.1|196598.7|196473.7|196588.3|196463.3|24
1725033040000|2024-08-30 15:50:40|196594.8|196469.8|196552|196427|196594.8|196469.8|196548.8|196423.8|29
1725033050000|2024-08-30 15:50:50|196550.3|196425.3|196597.1|196472.1|196606.2|196481.2|196549.5|196424.5|30
1725033060000|2024-08-30 15:51:00|196596|196471|196572.7|196447.7|196596|196471|196568.4|196443.4|28
1725033070000|2024-08-30 15:51:10|196573.2|196448.2|196558.5|196433.5|196573.3|196448.3|196556.4|196431.4|18
1725033080000|2024-08-30 15:51:20|196560.5|196435.5|196559.9|196434.9|196562.8|196437.8|196555.4|196430.4|22
1725033090000|2024-08-30 15:51:30|196559.2|196434.2|196561.7|196436.7|196562.6|196437.6|196553.2|196428.2|24
1725033100000|2024-08-30 15:51:40|196562.2|196437.2|196558.8|196433.8|196563|196438|196555.1|196430.1|29
1725033110000|2024-08-30 15:51:50|196558|196433|196563.9|196438.9|196563.9|196438.9|196554.1|196429.1|16
1725033120000|2024-08-30 15:52:00|196563|196438|196585.1|196460.1|196588.1|196463.1|196562.3|196437.3|25
1725033130000|2024-08-30 15:52:10|196585.6|196460.6|196558.5|196433.5|196586.1|196461.1|196557.9|196432.9|25
1725033140000|2024-08-30 15:52:20|196555.1|196430.1|196561.6|196436.6|196562.7|196437.7|196555.1|196430.1|20
1725033150000|2024-08-30 15:52:30|196562.3|196437.3|196546.7|196421.7|196572.2|196447.2|196544.1|196419.1|27
1725033160000|2024-08-30 15:52:40|196548.2|196423.2|196545.4|196420.4|196549|196424|196544.9|196419.9|18
1725033170000|2024-08-30 15:52:50|196546.3|196421.3|196545.1|196420.1|196546.3|196421.3|196544.3|196419.3|9
1725033180000|2024-08-30 15:53:00|196544.2|196419.2|196563.6|196438.6|196567.4|196442.4|196544.1|196419.1|27
1725033190000|2024-08-30 15:53:10|196562.9|196437.9|196558.1|196433.1|196587|196462|196557.4|196432.4|28
1725033200000|2024-08-30 15:53:20|196557.4|196432.4|196564.3|196439.3|196567.4|196442.4|196554.3|196429.3|33
1725033210000|2024-08-30 15:53:30|196563.4|196438.4|196570.3|196445.3|196571.1|196446.1|196561.6|196436.6|20
1725033220000|2024-08-30 15:53:40|196570.9|196445.9|196574.2|196449.2|196576.7|196451.7|196570|196445|20
1725033230000|2024-08-30 15:53:50|196573.6|196448.6|196565.4|196440.4|196576.9|196451.9|196565.4|196440.4|23
1725033240000|2024-08-30 15:54:00|196565.9|196440.9|196584.3|196459.3|196584.3|196459.3|196562.9|196437.9|20
1725033250000|2024-08-30 15:54:10|196584.9|196459.9|196596.6|196471.6|196596.6|196471.6|196584.9|196459.9|10
1725033260000|2024-08-30 15:54:20|196595.8|196470.8|196590.3|196465.3|196604|196479|196588.7|196463.7|10
1725033270000|2024-08-30 15:54:30|196591.5|196466.5|196574|196449|196592.6|196467.6|196573.4|196448.4|18
1725033280000|2024-08-30 15:54:40|196575.3|196450.3|196594.3|196469.3|196594.3|196469.3|196575.3|196450.3|20
1725033290000|2024-08-30 15:54:50|196593.4|196468.4|196599.4|196474.4|196603.1|196478.1|196592.5|196467.5|19
1725033300000|2024-08-30 15:55:00|196598.9|196473.9|196597.8|196472.8|196600|196475|196590.6|196465.6|18
1725033310000|2024-08-30 15:55:10|196597.9|196472.9|196598.4|196473.4|196599.5|196474.5|196597.1|196472.1|12
1725033320000|2024-08-30 15:55:20|196596.7|196471.7|196593.5|196468.5|196596.7|196471.7|196592.8|196467.8|21
1725033330000|2024-08-30 15:55:30|196596.1|196471.1|196604|196479|196606.7|196481.7|196594.9|196469.9|20
1725033340000|2024-08-30 15:55:40|196606.3|196481.3|196537|196412|196607.7|196482.7|196534.5|196409.5|21
1725033350000|2024-08-30 15:55:50|196537.4|196412.4|196538|196413|196538.7|196413.7|196535.2|196410.2|17
1725033360000|2024-08-30 15:56:00|196536.9|196411.9|196535|196410|196536.9|196411.9|196533.4|196408.4|13
1725033370000|2024-08-30 15:56:10|196539.5|196414.5|196537.5|196412.5|196539.5|196414.5|196534.1|196409.1|16
1725033380000|2024-08-30 15:56:20|196537.6|196412.6|196539.5|196414.5|196539.5|196414.5|196536.6|196411.6|7
1725033390000|2024-08-30 15:56:30|196537.8|196412.8|196551.4|196426.4|196572.7|196447.7|196537.8|196412.8|27
1725033400000|2024-08-30 15:56:40|196550.7|196425.7|196566.6|196441.6|196569.7|196444.7|196550.1|196425.1|27
1725033410000|2024-08-30 15:56:50|196565.6|196440.6|196568.7|196443.7|196598.7|196473.7|196565.6|196440.6|27
1725033420000|2024-08-30 15:57:00|196569.3|196444.3|196592|196467|196592.6|196467.6|196568.8|196443.8|27
1725033430000|2024-08-30 15:57:10|196590.9|196465.9|196605.9|196480.9|196609.1|196484.1|196586.3|196461.3|24
1725033440000|2024-08-30 15:57:20|196605.7|196480.7|196612.7|196487.7|196617.1|196492.1|196603.6|196478.6|29
1725033450000|2024-08-30 15:57:30|196612.9|196487.9|196636.7|196511.7|196638.7|196513.7|196607.5|196482.5|26
1725033460000|2024-08-30 15:57:40|196646.9|196521.9|196639.7|196514.7|196647.6|196522.6|196638.5|196513.5|23
1725033470000|2024-08-30 15:57:50|196638.3|196513.3|196627.2|196502.2|196638.3|196513.3|196623.4|196498.4|26
1725033480000|2024-08-30 15:58:00|196627.3|196502.3|196626.1|196501.1|196631.9|196506.9|196623.6|196498.6|26
1725033490000|2024-08-30 15:58:10|196626.8|196501.8|196628.7|196503.7|196632.2|196507.2|196626.5|196501.5|27
1725033500000|2024-08-30 15:58:20|196625.7|196500.7|196629.4|196504.4|196630.1|196505.1|196621.3|196496.3|30
1725033510000|2024-08-30 15:58:30|196630.2|196505.2|196643.6|196518.6|196650.2|196525.2|196628.8|196503.8|28
1725033520000|2024-08-30 15:58:40|196638.5|196513.5|196646.8|196521.8|196647.7|196522.7|196634.4|196509.4|27
1725033530000|2024-08-30 15:58:50|196647.4|196522.4|196639.1|196514.1|196653.4|196528.4|196635.5|196510.5|32
1725033540000|2024-08-30 15:59:00|196639.8|196514.8|196645.3|196520.3|196645.3|196520.3|196631.8|196506.8|25
1725033550000|2024-08-30 15:59:10|196642.4|196517.4|196646.8|196521.8|196653.5|196528.5|196642.4|196517.4|35
1725033560000|2024-08-30 15:59:20|196647.3|196522.3|196687.2|196562.2|196689.4|196564.4|196639.5|196514.5|31
1725033570000|2024-08-30 15:59:30|196687.7|196562.7|196686.5|196561.5|196694.2|196569.2|196684.3|196559.3|34
1725033580000|2024-08-30 15:59:40|196686|196561|196689.1|196564.1|196693.1|196568.1|196685.7|196560.7|32
1725033590000|2024-08-30 15:59:50|196689.2|196564.2|196700|196575|196712.8|196587.8|196689.2|196564.2|29
1725033600000|2024-08-30 16:00:00|196708.3|196583.3|196736.7|196611.7|196756.7|196631.7|196708.3|196583.3|28
1725033610000|2024-08-30 16:00:10|196734.9|196609.9|196740.5|196615.5|196743.3|196618.3|196734.9|196609.9|23
1725033620000|2024-08-30 16:00:20|196741|196616|196779.3|196654.3|196779.3|196654.3|196741|196616|25
1725033630000|2024-08-30 16:00:30|196774|196649|196796.4|196671.4|196802.1|196677.1|196774|196649|30
1725033640000|2024-08-30 16:00:40|196797.4|196672.4|196851.1|196726.1|196852.9|196727.9|196797.3|196672.3|31
1725033650000|2024-08-30 16:00:50|196851.5|196726.5|196851.5|196726.5|196852.6|196727.6|196848.4|196723.4|26
1725033660000|2024-08-30 16:01:00|196857.5|196732.5|196895.4|196770.4|196895.4|196770.4|196851.2|196726.2|30
1725033670000|2024-08-30 16:01:10|196890.6|196765.6|196811.6|196686.6|196894.8|196769.8|196804.3|196679.3|39
1725033680000|2024-08-30 16:01:20|196811.4|196686.4|196821.1|196696.1|196837.1|196712.1|196811.3|196686.3|36
1725033690000|2024-08-30 16:01:30|196823.8|196698.8|196818.3|196693.3|196833.2|196708.2|196814.7|196689.7|37
1725033700000|2024-08-30 16:01:40|196813.9|196688.9|196797.5|196672.5|196834.8|196709.8|196797.5|196672.5|36
1725033710000|2024-08-30 16:01:50|196797.4|196672.4|196792.7|196667.7|196813.6|196688.6|196792.7|196667.7|21
1725033720000|2024-08-30 16:02:00|196805.2|196680.2|196803.6|196678.6|196810.3|196685.3|196801.2|196676.2|22
1725033730000|2024-08-30 16:02:10|196802.5|196677.5|196767.8|196642.8|196802.5|196677.5|196760.5|196635.5|31
1725033740000|2024-08-30 16:02:20|196767|196642|196721.8|196596.8|196771.9|196646.9|196700.8|196575.8|25
1725033750000|2024-08-30 16:02:30|196719|196594|196706.6|196581.6|196719.1|196594.1|196703.7|196578.7|36
1725033760000|2024-08-30 16:02:40|196702.2|196577.2|196728.7|196603.7|196729.9|196604.9|196701.5|196576.5|30
1725033770000|2024-08-30 16:02:50|196724.8|196599.8|196716.6|196591.6|196724.9|196599.9|196714.3|196589.3|21
1725033780000|2024-08-30 16:03:00|196715.8|196590.8|196719.1|196594.1|196724.9|196599.9|196704.1|196579.1|25
1725033790000|2024-08-30 16:03:10|196722.2|196597.2|196777.6|196652.6|196777.9|196652.9|196720.1|196595.1|29
1725033800000|2024-08-30 16:03:20|196781.1|196656.1|196803.7|196678.7|196804.6|196679.6|196778.9|196653.9|26
1725033810000|2024-08-30 16:03:30|196803.1|196678.1|196801|196676|196806.6|196681.6|196796.1|196671.1|25
1725033820000|2024-08-30 16:03:40|196797.6|196672.6|196795.4|196670.4|196799.3|196674.3|196790.6|196665.6|33
1725033830000|2024-08-30 16:03:50|196794.1|196669.1|196794.5|196669.5|196795.9|196670.9|196791.3|196666.3|22
1725033840000|2024-08-30 16:04:00|196792.9|196667.9|196793.3|196668.3|196798.4|196673.4|196790.9|196665.9|20
1725033850000|2024-08-30 16:04:10|196793|196668|196702.5|196577.5|196795.3|196670.3|196694.4|196569.4|19
1725033860000|2024-08-30 16:04:20|196710.5|196585.5|196712.1|196587.1|196714.1|196589.1|196698.8|196573.8|33
1725033870000|2024-08-30 16:04:30|196714.2|196589.2|196715|196590|196715|196590|196710.7|196585.7|28
1725033880000|2024-08-30 16:04:40|196713.8|196588.8|196714.6|196589.6|196718.3|196593.3|196713.8|196588.8|19
1725033890000|2024-08-30 16:04:50|196713.5|196588.5|196712.5|196587.5|196714.5|196589.5|196712.3|196587.3|11
1725033900000|2024-08-30 16:05:00|196711.6|196586.6|196711.4|196586.4|196716.6|196591.6|196711.4|196586.4|10
1725033910000|2024-08-30 16:05:10|196713|196588|196710|196585|196713|196588|196708.4|196583.4|11
1725033920000|2024-08-30 16:05:20|196708.5|196583.5|196698.3|196573.3|196708.5|196583.5|196695.1|196570.1|12
1725033930000|2024-08-30 16:05:30|196697.4|196572.4|196705.2|196580.2|196720.9|196595.9|196673.9|196548.9|33
1725033940000|2024-08-30 16:05:40|196707.4|196582.4|196679.1|196554.1|196707.9|196582.9|196679.1|196554.1|31
1725033950000|2024-08-30 16:05:50|196682.4|196557.4|196704.2|196579.2|196706.2|196581.2|196682.4|196557.4|28
1725033960000|2024-08-30 16:06:00|196705.9|196580.9|196709.2|196584.2|196711|196586|196698.4|196573.4|23
1725033970000|2024-08-30 16:06:10|196708.5|196583.5|196678.1|196553.1|196732.4|196607.4|196677.2|196552.2|31
1725033980000|2024-08-30 16:06:20|196678.6|196553.6|196675.9|196550.9|196682.3|196557.3|196672.7|196547.7|17
1725033990000|2024-08-30 16:06:30|196676.8|196551.8|196661.3|196536.3|196676.8|196551.8|196661.3|196536.3|19
1725034000000|2024-08-30 16:06:40|196662.4|196537.4|196661.1|196536.1|196662.4|196537.4|196657.4|196532.4|18
1725034010000|2024-08-30 16:06:50|196661.8|196536.8|196545.2|196420.2|196666.5|196541.5|196536.5|196411.5|18
1725034020000|2024-08-30 16:07:00|196555|196430|196530.3|196405.3|196555|196430|196526.5|196401.5|31
1725034030000|2024-08-30 16:07:10|196529.6|196404.6|196433.1|196308.1|196529.6|196404.6|196428.7|196303.7|23
1725034040000|2024-08-30 16:07:20|196436.8|196311.8|196505.3|196380.3|196513|196388|196430.2|196305.2|32
1725034050000|2024-08-30 16:07:30|196502.4|196377.4|196521.6|196396.6|196523|196398|196500.7|196375.7|36
1725034060000|2024-08-30 16:07:40|196520.9|196395.9|196478.2|196353.2|196524.4|196399.4|196475.8|196350.8|20
1725034070000|2024-08-30 16:07:50|196477.4|196352.4|196487|196362|196488.4|196363.4|196477.2|196352.2|22
1725034080000|2024-08-30 16:08:00|196487.6|196362.6|196475.2|196350.2|196497|196372|196474.9|196349.9|18
1725034090000|2024-08-30 16:08:10|196478|196353|196450.3|196325.3|196480.5|196355.5|196449.3|196324.3|22
1725034100000|2024-08-30 16:08:20|196447|196322|196449.5|196324.5|196450.6|196325.6|196442.2|196317.2|23
1725034110000|2024-08-30 16:08:30|196450.3|196325.3|196459|196334|196460.2|196335.2|196447.6|196322.6|24
1725034120000|2024-08-30 16:08:40|196458.3|196333.3|196447.8|196322.8|196458.3|196346.4|196390.9|196304.9|18
1725034130000|2024-08-30 16:08:50|196459.3|196334.3|196417.4|196292.4|196461.4|196336.4|196415.6|196290.6|22
1725034140000|2024-08-30 16:09:00|196415.8|196290.8|196386.3|196261.3|196415.8|196290.8|196378.2|196253.2|26
1725034150000|2024-08-30 16:09:10|196388.7|196263.7|196388.8|196263.8|196391.6|196266.6|196384.4|196259.4|25
1725034160000|2024-08-30 16:09:20|196389.5|196264.5|196405.4|196280.4|196433|196308|196389.5|196264.5|31
1725034170000|2024-08-30 16:09:30|196405.5|196280.5|196407.8|196282.8|196408.4|196283.4|196405|196280|15
1725034180000|2024-08-30 16:09:40|196407.1|196282.1|196394|196269|196407.9|196282.9|196392.4|196267.4|11
1725034190000|2024-08-30 16:09:50|196393.9|196268.9|196379.1|196254.1|196399.7|196274.7|196366.5|196241.5|20
1725034200000|2024-08-30 16:10:00|196378.9|196253.9|196355.1|196230.1|196385.3|196260.3|196338|196213|34
1725034210000|2024-08-30 16:10:10|196354.7|196229.7|196341.5|196216.5|196382.8|196257.8|196338.8|196213.8|25
1725034220000|2024-08-30 16:10:20|196341.2|196216.2|196334.1|196209.1|196341.2|196216.2|196330.1|196205.1|30
1725034230000|2024-08-30 16:10:30|196337|196212|196293.9|196168.9|196337|196212|196291.4|196166.4|22
1725034240000|2024-08-30 16:10:40|196294.2|196169.2|196340.7|196215.7|196341.4|196216.4|196275.7|196150.7|25
1725034250000|2024-08-30 16:10:50|196340.2|196215.2|196318.8|196193.8|196340.2|196215.2|196318.4|196193.4|23
1725034260000|2024-08-30 16:11:00|196319.7|196194.7|196331.7|196206.7|196333.2|196208.2|196319.7|196194.7|17
1725034270000|2024-08-30 16:11:10|196331.2|196206.2|196360.4|196235.4|196361|196236|196326.9|196201.9|22
1725034280000|2024-08-30 16:11:20|196358.5|196233.5|196366|196241|196366|196241|196351.6|196226.6|16
1725034290000|2024-08-30 16:11:30|196364.5|196239.5|196361.1|196236.1|196366|196241|196357.2|196232.2|13
1725034300000|2024-08-30 16:11:40|196362.2|196237.2|196418.8|196293.8|196418.8|196293.8|196359.2|196234.2|15
1725034310000|2024-08-30 16:11:50|196420|196295|196411.5|196286.5|196421.3|196296.3|196411.5|196286.5|20
1725034320000|2024-08-30 16:12:00|196412.7|196287.7|196413.7|196288.7|196414.2|196289.2|196408.1|196283.1|21
1725034330000|2024-08-30 16:12:10|196411.2|196286.2|196430.5|196305.5|196430.5|196305.5|196411.2|196286.2|18
1725034340000|2024-08-30 16:12:20|196429.5|196304.5|196444.4|196319.4|196449.2|196324.2|196427.7|196302.7|14
1725034350000|2024-08-30 16:12:30|196446.2|196321.2|196406.3|196281.3|196447.5|196322.5|196402.4|196277.4|16
1725034360000|2024-08-30 16:12:40|196407|196282|196406.1|196281.1|196414.6|196289.6|196406.1|196281.1|19
1725034370000|2024-08-30 16:12:50|196408.5|196283.5|196394.8|196269.8|196408.5|196283.5|196391.5|196266.5|21
1725034380000|2024-08-30 16:13:00|196396.7|196271.7|196403.1|196278.1|196407.6|196282.6|196396.7|196271.7|20
1725034390000|2024-08-30 16:13:10|196404|196279|196408.8|196283.8|196411.2|196286.2|196395.6|196270.6|18
1725034400000|2024-08-30 16:13:20|196409.7|196284.7|196406.2|196281.2|196409.7|196284.7|196402.6|196277.6|14
1725034410000|2024-08-30 16:13:30|196407.3|196282.3|196405|196280|196407.8|196282.8|196404.7|196279.7|12
1725034420000|2024-08-30 16:13:40|196404|196279|196437.4|196312.4|196445.5|196320.5|196404|196279|15
1725034430000|2024-08-30 16:13:50|196437.5|196312.5|196419.7|196294.7|196437.5|196312.5|196419.7|196294.7|9
1725034440000|2024-08-30 16:14:00|196410.2|196285.2|196414.2|196289.2|196420.9|196295.9|196410.2|196285.2|18
1725034450000|2024-08-30 16:14:10|196415.6|196290.6|196430.3|196305.3|196434.4|196309.4|196415.6|196290.6|8
1725034460000|2024-08-30 16:14:20|196431.3|196306.3|196427.7|196302.7|196431.3|196306.3|196427.7|196302.7|6
1725034470000|2024-08-30 16:14:30|196428.6|196303.6|196445.5|196320.5|196457.1|196332.1|196427.4|196302.4|13
1725034480000|2024-08-30 16:14:40|196446|196321|196443|196318|196446.4|196321.4|196441.2|196316.2|13
1725034490000|2024-08-30 16:14:50|196442.3|196317.3|196450.5|196325.5|196451.6|196326.6|196438.8|196313.8|14
1725034500000|2024-08-30 16:15:00|196451.2|196326.2|196451.7|196326.7|196452.1|196327.1|196445.3|196320.3|18
1725034510000|2024-08-30 16:15:10|196450.3|196325.3|196445|196320|196451.6|196326.6|196441.3|196316.3|25
1725034520000|2024-08-30 16:15:20|196445.8|196320.8|196439.4|196314.4|196449.5|196324.5|196435.1|196310.1|24
1725034530000|2024-08-30 16:15:30|196440.1|196315.1|196466.8|196341.8|196466.8|196341.8|196440.1|196315.1|16
1725034540000|2024-08-30 16:15:40|196464.2|196339.2|196464.1|196339.1|196465.4|196340.4|196461.6|196336.6|14
1725034550000|2024-08-30 16:15:50|196462|196337|196464.2|196339.2|196465.2|196340.2|196461.8|196336.8|18
1725034560000|2024-08-30 16:16:00|196473.8|196348.8|196473.5|196348.5|196477.9|196352.9|196470.7|196345.7|11
1725034570000|2024-08-30 16:16:10|196475.8|196350.8|196485.4|196360.4|196486.9|196361.9|196475.8|196350.8|15
1725034580000|2024-08-30 16:16:20|196486.2|196361.2|196488.5|196363.5|196489.4|196364.4|196483.6|196358.6|17
1725034590000|2024-08-30 16:16:30|196489.4|196364.4|196509.4|196384.4|196510.8|196385.8|196486.9|196361.9|16
1725034600000|2024-08-30 16:16:40|196508.4|196383.4|196491.1|196366.1|196509.5|196384.5|196491.1|196366.1|5
1725034610000|2024-08-30 16:16:50|196492.8|196367.8|196515.9|196390.9|196518.1|196393.1|196492.8|196367.8|16
1725034620000|2024-08-30 16:17:00|196529.4|196404.4|196511.7|196386.7|196529.4|196404.4|196510.1|196385.1|19
1725034630000|2024-08-30 16:17:10|196511.1|196386.1|196513.2|196388.2|196513.2|196388.2|196509.3|196384.3|13
1725034640000|2024-08-30 16:17:20|196512.1|196387.1|196510.9|196385.9|196512.7|196387.7|196509.9|196384.9|13
1725034650000|2024-08-30 16:17:30|196512.3|196387.3|196524.6|196399.6|196525.6|196400.6|196510.8|196385.8|11
1725034660000|2024-08-30 16:17:40|196525.5|196400.5|196525.4|196400.4|196526.2|196401.2|196524.5|196399.5|5
1725034670000|2024-08-30 16:17:50|196526|196401|196548.3|196423.3|196562.3|196437.3|196525.6|196400.6|15
1725034680000|2024-08-30 16:18:00|196550.9|196425.9|196552.1|196427.1|196559|196434|196548.2|196423.2|25
1725034690000|2024-08-30 16:18:10|196553.1|196428.1|196542.7|196417.7|196555.9|196430.9|196540.8|196415.8|16
1725034700000|2024-08-30 16:18:20|196540.6|196415.6|196539.3|196414.3|196549.1|196424.1|196538.5|196413.5|20
1725034710000|2024-08-30 16:18:30|196538.6|196413.6|196539.7|196414.7|196541|196416|196536.9|196411.9|19
1725034720000|2024-08-30 16:18:40|196540.7|196415.7|196563.2|196438.2|196563.2|196438.2|196538.5|196413.5|20
1725034730000|2024-08-30 16:18:50|196561.1|196436.1|196547.2|196422.2|196564.1|196439.1|196546.6|196421.6|8
1725034740000|2024-08-30 16:19:00|196548.1|196423.1|196528.2|196403.2|196548.3|196423.3|196527.1|196402.1|12
1725034750000|2024-08-30 16:19:10|196527.3|196402.3|196484.7|196359.7|196527.3|196402.3|196481.6|196356.6|20
1725034760000|2024-08-30 16:19:20|196486.8|196361.8|196487.6|196362.6|196488.4|196363.4|196483.3|196358.3|21
1725034770000|2024-08-30 16:19:30|196487.1|196362.1|196506.1|196381.1|196506.1|196381.1|196486.8|196361.8|19
1725034780000|2024-08-30 16:19:40|196505.4|196380.4|196500.4|196375.4|196505.4|196380.4|196500.4|196375.4|18
1725034790000|2024-08-30 16:19:50|196501.9|196376.9|196514.7|196389.7|196516.3|196391.3|196500.6|196375.6|22
1725034800000|2024-08-30 16:20:00|196519.2|196394.2|196520.8|196395.8|196523.9|196398.9|196519.2|196394.2|21
1725034810000|2024-08-30 16:20:10|196513.6|196388.6|196522|196397|196523.5|196398.5|196512.6|196387.6|22
1725034820000|2024-08-30 16:20:20|196524.7|196399.7|196525.6|196400.6|196525.9|196400.9|196523.9|196398.9|18
1725034830000|2024-08-30 16:20:30|196532|196407|196530.2|196405.2|196532|196407|196526.6|196401.6|23
1725034840000|2024-08-30 16:20:40|196532.2|196407.2|196497.1|196372.1|196532.2|196407.2|196493.7|196368.7|16
1725034850000|2024-08-30 16:20:50|196498.4|196373.4|196469.8|196344.8|196499|196374|196463.8|196338.8|16
1725034860000|2024-08-30 16:21:00|196469|196344|196471.3|196346.3|196471.3|196346.3|196464|196339|12
1725034870000|2024-08-30 16:21:10|196472.1|196347.1|196503.9|196378.9|196504.7|196379.7|196472.1|196347.1|15
1725034880000|2024-08-30 16:21:20|196504.6|196379.6|196517.6|196392.6|196524.1|196399.1|196504.6|196379.6|19
1725034890000|2024-08-30 16:21:30|196517.1|196392.1|196513.8|196388.8|196517.8|196392.8|196512.3|196387.3|9
1725034900000|2024-08-30 16:21:40|196512.8|196387.8|196511.6|196386.6|196514|196389|196511.2|196386.2|7
1725034910000|2024-08-30 16:21:50|196512.8|196387.8|196527.1|196402.1|196535|196410|196512.8|196387.8|12
1725034920000|2024-08-30 16:22:00|196528.8|196403.8|196481.9|196356.9|196534.4|196409.4|196479.4|196354.4|20
1725034930000|2024-08-30 16:22:10|196481|196356|196471.4|196346.4|196497.6|196372.6|196467.9|196342.9|17
1725034940000|2024-08-30 16:22:20|196472.4|196347.4|196455.1|196330.1|196474.4|196349.4|196454.8|196329.8|25
1725034950000|2024-08-30 16:22:30|196451.3|196326.3|196501.6|196376.6|196507.9|196382.9|196438.3|196313.3|32
1725034960000|2024-08-30 16:22:40|196500.1|196375.1|196554|196429|196559|196434|196500.1|196375.1|27
1725034970000|2024-08-30 16:22:50|196556|196431|196605.5|196480.5|196606.8|196481.8|196555.6|196430.6|28
1725034980000|2024-08-30 16:23:00|196605.6|196480.6|196605|196480|196606.7|196481.7|196597.9|196472.9|21
1725034990000|2024-08-30 16:23:10|196603.1|196478.1|196587.6|196462.6|196606.6|196481.6|196587.6|196462.6|18
1725035000000|2024-08-30 16:23:20|196580.5|196455.5|196570.4|196445.4|196583.2|196458.2|196566.1|196441.1|25
1725035010000|2024-08-30 16:23:30|196570.6|196445.6|196549.5|196424.5|196570.6|196445.6|196547.1|196422.1|20
1725035020000|2024-08-30 16:23:40|196550.3|196425.3|196532.9|196407.9|196550.3|196425.3|196531.6|196406.6|13
1725035030000|2024-08-30 16:23:50|196532.3|196407.3|196511.4|196386.4|196532.3|196407.3|196503.3|196378.3|15
1725035040000|2024-08-30 16:24:00|196509.3|196384.3|196488.7|196363.7|196510.8|196385.8|196481.9|196356.9|14
1725035050000|2024-08-30 16:24:10|196487.9|196362.9|196502.2|196377.2|196502.4|196377.4|196487.9|196362.9|11
1725035060000|2024-08-30 16:24:20|196502.9|196377.9|196497|196372|196502.9|196377.9|196489.2|196364.2|9
1725035070000|2024-08-30 16:24:30|196496.1|196371.1|196498|196373|196512.6|196387.6|196494.2|196369.2|18
1725035080000|2024-08-30 16:24:40|196497.5|196372.5|196514.5|196389.5|196514.5|196389.5|196497.5|196372.5|23
1725035090000|2024-08-30 16:24:50|196515.3|196390.3|196519.1|196394.1|196525.8|196400.8|196515.3|196390.3|14
1725035100000|2024-08-30 16:25:00|196518.4|196393.4|196558.2|196433.2|196559.6|196434.6|196518.1|196393.1|16
1725035110000|2024-08-30 16:25:10|196559|196434|196556.4|196431.4|196559|196434|196555.8|196430.8|8
1725035120000|2024-08-30 16:25:20|196555.7|196430.7|196554.8|196429.8|196556.6|196431.6|196554.8|196429.8|8
1725035130000|2024-08-30 16:25:30|196556|196431|196564.2|196439.2|196564.2|196439.2|196555.3|196430.3|14
1725035140000|2024-08-30 16:25:40|196563.6|196438.6|196611.6|196486.6|196621.8|196496.8|196561|196436|17
1725035150000|2024-08-30 16:25:50|196610.5|196485.5|196612.8|196487.8|196614.4|196489.4|196610.5|196485.5|10
1725035160000|2024-08-30 16:26:00|196612|196487|196572|196447|196612|196487|196566.8|196441.8|23
1725035170000|2024-08-30 16:26:10|196574.3|196449.3|196604.2|196479.2|196604.2|196479.2|196573.4|196448.4|18
1725035180000|2024-08-30 16:26:20|196603.5|196478.5|196603.4|196478.4|196604|196479|196602.7|196477.7|9
1725035190000|2024-08-30 16:26:30|196603.1|196478.1|196601.2|196476.2|196603.1|196478.1|196599.8|196474.8|7
1725035200000|2024-08-30 16:26:40|196600.2|196475.2|196601.5|196476.5|196601.5|196476.5|196598.9|196473.9|9
1725035210000|2024-08-30 16:26:50|196602.4|196477.4|196598.7|196473.7|196602.9|196477.9|196598|196473|19
1725035220000|2024-08-30 16:27:00|196599.2|196474.2|196620.1|196495.1|196637.9|196512.9|196599.2|196474.2|21
1725035230000|2024-08-30 16:27:10|196621.3|196496.3|196616.1|196491.1|196621.3|196496.3|196614.5|196489.5|10
1725035240000|2024-08-30 16:27:20|196618.3|196493.3|196606.5|196481.5|196624.4|196499.4|196604|196479|18
1725035250000|2024-08-30 16:27:30|196609|196484|196552.9|196427.9|196610.8|196485.8|196552.9|196427.9|32
1725035260000|2024-08-30 16:27:40|196553.8|196428.8|196538.3|196413.3|196554|196429|196536.7|196411.7|16
1725035270000|2024-08-30 16:27:50|196538.5|196413.5|196539.4|196414.4|196539.7|196414.7|196538.5|196413.5|6
1725035280000|2024-08-30 16:28:00|196540.6|196415.6|196579|196454|196580.2|196455.2|196540.6|196415.6|31
1725035290000|2024-08-30 16:28:10|196566.3|196441.3|196564.8|196439.8|196567|196442|196559|196434|19
1725035300000|2024-08-30 16:28:20|196563.2|196438.2|196563.7|196438.7|196563.7|196438.7|196556.3|196431.3|20
1725035310000|2024-08-30 16:28:30|196564.7|196439.7|196593.4|196468.4|196595.3|196470.3|196564.7|196439.7|18
1725035320000|2024-08-30 16:28:40|196594.9|196469.9|196619.7|196494.7|196625.6|196500.6|196593.7|196468.7|23
1725035330000|2024-08-30 16:28:50|196620.9|196495.9|196616.8|196491.8|196621.6|196496.6|196613.4|196488.4|18
1725035340000|2024-08-30 16:29:00|196617.8|196492.8|196614|196489|196617.8|196492.8|196612.1|196487.1|24
1725035350000|2024-08-30 16:29:10|196613|196488|196613.1|196488.1|196614.5|196489.5|196611.4|196486.4|15
1725035360000|2024-08-30 16:29:20|196613|196488|196617.1|196492.1|196617.2|196492.2|196613|196488|12
1725035370000|2024-08-30 16:29:30|196620.6|196495.6|196626.4|196501.4|196626.5|196501.5|196620.5|196495.5|17
1725035380000|2024-08-30 16:29:40|196623.3|196498.3|196614.5|196489.5|196623.3|196498.3|196611|196486|15
1725035390000|2024-08-30 16:29:50|196614.7|196489.7|196612.5|196487.5|196619.2|196494.2|196611.3|196486.3|24
1725035400000|2024-08-30 16:30:00|196613.2|196488.2|196575.3|196450.3|196617.9|196492.9|196570.8|196445.8|27
1725035410000|2024-08-30 16:30:10|196576|196451|196598.4|196473.4|196598.5|196473.5|196573.9|196448.9|22
1725035420000|2024-08-30 16:30:20|196597.5|196472.5|196630.2|196505.2|196637.3|196512.3|196594.3|196469.3|18
1725035430000|2024-08-30 16:30:30|196630.5|196505.5|196624.5|196499.5|196632.3|196507.3|196624.5|196499.5|9
1725035440000|2024-08-30 16:30:40|196625.9|196500.9|196628.1|196503.1|196630.5|196505.5|196625.7|196500.7|11
1725035450000|2024-08-30 16:30:50|196626.9|196501.9|196628.9|196503.9|196629.6|196504.6|196626.9|196501.9|7
1725035460000|2024-08-30 16:31:00|196629.9|196504.9|196630.6|196505.6|196631.4|196506.4|196613.1|196488.1|21
1725035470000|2024-08-30 16:31:10|196629.9|196504.9|196623.6|196498.6|196631.6|196506.6|196621.8|196496.8|19
1725035480000|2024-08-30 16:31:20|196624.3|196499.3|196629.3|196504.3|196629.3|196504.3|196624.3|196499.3|9
1725035490000|2024-08-30 16:31:30|196628.1|196503.1|196627.2|196502.2|196629.8|196504.8|196626.1|196501.1|18
1725035500000|2024-08-30 16:31:40|196628.7|196503.7|196639.1|196514.1|196644.3|196519.3|196628.7|196503.7|9
1725035510000|2024-08-30 16:31:50|196640.1|196515.1|196608.7|196483.7|196640.1|196515.1|196606.6|196481.6|9
1725035520000|2024-08-30 16:32:00|196607.8|196482.8|196611.9|196486.9|196614.7|196489.7|196607.8|196482.8|14
1725035530000|2024-08-30 16:32:10|196613.7|196488.7|196635.1|196510.1|196635.1|196510.1|196613.6|196488.6|21
1725035540000|2024-08-30 16:32:20|196636.1|196511.1|196616|196491|196645.6|196520.6|196616|196491|16
1725035550000|2024-08-30 16:32:30|196615.1|196490.1|196614.4|196489.4|196615.1|196490.1|196614.4|196489.4|2
1725035560000|2024-08-30 16:32:40|196615.4|196490.4|196613.8|196488.8|196615.4|196490.4|196613.8|196488.8|7
1725035570000|2024-08-30 16:32:50|196615|196490|196613.2|196488.2|196625.8|196500.8|196612.8|196487.8|21
1725035580000|2024-08-30 16:33:00|196615.3|196490.3|196615.4|196490.4|196616.7|196491.7|196614.3|196489.3|8
1725035590000|2024-08-30 16:33:10|196616|196491|196583.9|196458.9|196616|196491|196581.8|196456.8|13
1725035600000|2024-08-30 16:33:20|196583.1|196458.1|196584|196459|196584.1|196459.1|196583.1|196458.1|4
1725035610000|2024-08-30 16:33:30|196584.9|196459.9|196584.9|196459.9|196584.9|196459.9|196584.9|196459.9|1
1725035620000|2024-08-30 16:33:40|196584|196459|196581.1|196456.1|196584.9|196459.9|196579.4|196454.4|8
1725035630000|2024-08-30 16:33:50|196583.3|196458.3|196582.1|196457.1|196583.3|196458.3|196580.2|196455.2|6
1725035640000|2024-08-30 16:34:00|196582.3|196457.3|196612.8|196487.8|196621.8|196496.8|196582.3|196457.3|15
1725035650000|2024-08-30 16:34:10|196609.8|196484.8|196625.2|196500.2|196631.8|196506.8|196609.8|196484.8|31
1725035660000|2024-08-30 16:34:20|196628|196503|196622|196497|196629|196504|196616.3|196491.3|25
1725035670000|2024-08-30 16:34:30|196622.9|196497.9|196638|196513|196638|196513|196617.6|196492.6|24
1725035680000|2024-08-30 16:34:40|196638.8|196513.8|196648.6|196523.6|196648.6|196523.6|196638.1|196513.1|13
1725035690000|2024-08-30 16:34:50|196647.7|196522.7|196627.5|196502.5|196648.5|196523.5|196624.1|196499.1|15
1725035700000|2024-08-30 16:35:00|196626.7|196501.7|196625.5|196500.5|196627.7|196502.7|196615|196490|22
1725035710000|2024-08-30 16:35:10|196624.8|196499.8|196635.7|196510.7|196637.8|196512.8|196622.7|196497.7|20
1725035720000|2024-08-30 16:35:20|196636.6|196511.6|196626.4|196501.4|196637.3|196512.3|196624.6|196499.6|19
1725035730000|2024-08-30 16:35:30|196625.2|196500.2|196617.3|196492.3|196626.5|196501.5|196614|196489|22
1725035740000|2024-08-30 16:35:40|196616.7|196491.7|196606.4|196481.4|196624.9|196499.9|196602.7|196477.7|18
1725035750000|2024-08-30 16:35:50|196605.5|196480.5|196611.7|196486.7|196611.7|196486.7|196578.3|196453.3|25
1725035760000|2024-08-30 16:36:00|196604.7|196479.7|196608.2|196483.2|196608.2|196483.2|196603.7|196478.7|13
1725035770000|2024-08-30 16:36:10|196606.6|196481.6|196593.9|196468.9|196607.8|196482.8|196592.5|196467.5|26
1725035780000|2024-08-30 16:36:20|196593.8|196468.8|196590.3|196465.3|196600.4|196475.4|196585.4|196460.4|20
1725035790000|2024-08-30 16:36:30|196588.6|196463.6|196588.5|196463.5|196590|196465|196585.7|196460.7|19
1725035800000|2024-08-30 16:36:40|196587|196462|196586.6|196461.6|196588.4|196463.4|196584.9|196459.9|11
1725035810000|2024-08-30 16:36:50|196587.3|196462.3|196587.1|196462.1|196588.8|196463.8|196585.9|196460.9|12
1725035820000|2024-08-30 16:37:00|196582.7|196457.7|196591.8|196466.8|196593.5|196468.5|196582.7|196457.7|28
1725035830000|2024-08-30 16:37:10|196591.7|196466.7|196592|196467|196596.3|196471.3|196588.9|196463.9|19
1725035840000|2024-08-30 16:37:20|196594.4|196469.4|196592.6|196467.6|196594.4|196469.4|196588.8|196463.8|18
1725035850000|2024-08-30 16:37:30|196592.8|196467.8|196598|196473|196599.2|196474.2|196589.6|196464.6|27
1725035860000|2024-08-30 16:37:40|196598.5|196473.5|196607.8|196482.8|196607.8|196482.8|196597.1|196472.1|28
1725035870000|2024-08-30 16:37:50|196611.8|196486.8|196611.4|196486.4|196611.8|196486.8|196606.2|196481.2|27
1725035880000|2024-08-30 16:38:00|196608.6|196483.6|196639.8|196514.8|196642.1|196517.1|196606.5|196481.5|18
1725035890000|2024-08-30 16:38:10|196639.1|196514.1|196636.5|196511.5|196639.6|196514.6|196636.5|196511.5|13
1725035900000|2024-08-30 16:38:20|196635.9|196510.9|196636.3|196511.3|196636.9|196511.9|196635.9|196510.9|8
1725035910000|2024-08-30 16:38:30|196637.1|196512.1|196647.2|196522.2|196649|196524|196637.1|196512.1|6
1725035920000|2024-08-30 16:38:40|196646.3|196521.3|196648.2|196523.2|196648.2|196523.2|196642.8|196517.8|13
1725035930000|2024-08-30 16:38:50|196647.5|196522.5|196645|196520|196649.6|196524.6|196643.9|196518.9|19
1725035940000|2024-08-30 16:39:00|196643.3|196518.3|196610.6|196485.6|196643.3|196518.3|196607.6|196482.6|24
1725035950000|2024-08-30 16:39:10|196611.2|196486.2|196612.1|196487.1|196614.8|196489.8|196611.2|196486.2|11
1725035960000|2024-08-30 16:39:20|196611.5|196486.5|196608.1|196483.1|196617.6|196492.6|196607.2|196482.2|10
1725035970000|2024-08-30 16:39:30|196606.8|196481.8|196606.4|196481.4|196609|196484|196604.9|196479.9|15
1725035980000|2024-08-30 16:39:40|196605.6|196480.6|196602.4|196477.4|196607.6|196482.6|196601.8|196476.8|15
1725035990000|2024-08-30 16:39:50|196603.2|196478.2|196603|196478|196605.1|196480.1|196602.3|196477.3|12
1725036000000|2024-08-30 16:40:00|196603.5|196478.5|196619.5|196494.5|196619.7|196494.7|196601.8|196476.8|13
1725036010000|2024-08-30 16:40:10|196619.2|196494.2|196621.7|196496.7|196622.4|196497.4|196618.6|196493.6|12
1725036020000|2024-08-30 16:40:20|196622.4|196497.4|196642.7|196517.7|196643.2|196518.2|196622.4|196497.4|15
1725036030000|2024-08-30 16:40:30|196641.6|196516.6|196631.2|196506.2|196642.2|196517.2|196631.2|196506.2|14
1725036040000|2024-08-30 16:40:40|196630.2|196505.2|196614|196489|196630.2|196505.2|196610.1|196485.1|17
1725036050000|2024-08-30 16:40:50|196615.1|196490.1|196621.1|196496.1|196621.1|196496.1|196615.1|196490.1|13
1725036060000|2024-08-30 16:41:00|196620.5|196495.5|196620.9|196495.9|196622.4|196497.4|196616|196491|19
1725036070000|2024-08-30 16:41:10|196620.2|196495.2|196615|196490|196620.2|196495.2|196612.6|196487.6|5
1725036080000|2024-08-30 16:41:20|196616|196491|196620|196495|196621.3|196496.3|196616|196491|15
1725036090000|2024-08-30 16:41:30|196619.4|196494.4|196630.1|196505.1|196632.1|196507.1|196613.1|196488.1|17
1725036100000|2024-08-30 16:41:40|196630.2|196505.2|196630.4|196505.4|196637.2|196512.2|196627.2|196502.2|23
1725036110000|2024-08-30 16:41:50|196630.1|196505.1|196633.2|196508.2|196634.4|196509.4|196628.7|196503.7|12
1725036120000|2024-08-30 16:42:00|196631.9|196506.9|196628.3|196503.3|196634.3|196509.3|196619|196494|25
1725036130000|2024-08-30 16:42:10|196626.8|196501.8|196632.7|196507.7|196634.2|196509.2|196626.8|196501.8|15
1725036140000|2024-08-30 16:42:20|196626.1|196501.1|196615.8|196490.8|196639.6|196514.6|196615.8|196490.8|20
1725036150000|2024-08-30 16:42:30|196616.5|196491.5|196604.4|196479.4|196620.2|196495.2|196601.6|196476.6|24
1725036160000|2024-08-30 16:42:40|196599.7|196474.7|196601.2|196476.2|196603.2|196478.2|196598.9|196473.9|12
1725036170000|2024-08-30 16:42:50|196600.3|196475.3|196605.4|196480.4|196606.5|196481.5|196573.6|196448.6|17
1725036180000|2024-08-30 16:43:00|196602.4|196477.4|196601.2|196476.2|196602.4|196477.4|196598.4|196473.4|12
1725036190000|2024-08-30 16:43:10|196600.2|196475.2|196599.6|196474.6|196600.2|196475.2|196597.3|196472.3|8
1725036200000|2024-08-30 16:43:20|196596.1|196471.1|196598.3|196473.3|196598.9|196473.9|196595.8|196470.8|10
1725036210000|2024-08-30 16:43:30|196596.7|196471.7|196593.1|196468.1|196596.7|196471.7|196585.9|196460.9|7
1725036220000|2024-08-30 16:43:40|196595|196470|196600|196475|196600|196475|196595|196470|14
1725036230000|2024-08-30 16:43:50|196599.2|196474.2|196592.2|196467.2|196599.2|196474.2|196591.9|196466.9|5
1725036240000|2024-08-30 16:44:00|196589.8|196464.8|196606.1|196481.1|196606.1|196481.1|196586.6|196461.6|9
1725036250000|2024-08-30 16:44:10|196607.7|196482.7|196600.1|196475.1|196607.7|196482.7|196600.1|196475.1|4
1725036260000|2024-08-30 16:44:20|196598.5|196473.5|196621.2|196496.2|196621.2|196496.2|196596.2|196471.2|19
1725036270000|2024-08-30 16:44:30|196618.1|196493.1|196636.5|196511.5|196641.7|196516.7|196617|196492|15
1725036280000|2024-08-30 16:44:40|196638.5|196513.5|196647|196522|196647|196522|196631.9|196506.9|13
1725036290000|2024-08-30 16:44:50|196646.3|196521.3|196640.6|196515.6|196647.7|196522.7|196637|196512|8
1725036300000|2024-08-30 16:45:00|196639.2|196514.2|196637.9|196512.9|196642.3|196517.3|196636.4|196511.4|11
1725036310000|2024-08-30 16:45:10|196639.4|196514.4|196641.2|196516.2|196641.4|196516.4|196634|196509|9
1725036320000|2024-08-30 16:45:20|196643.5|196518.5|196640.4|196515.4|196645.3|196520.3|196640.4|196515.4|17
1725036330000|2024-08-30 16:45:30|196639.7|196514.7|196636.8|196511.8|196639.7|196514.7|196621.9|196496.9|17
1725036340000|2024-08-30 16:45:40|196635.7|196510.7|196641.6|196516.6|196643|196518|196635.7|196510.7|10
1725036350000|2024-08-30 16:45:50|196642.8|196517.8|196629.3|196504.3|196645.6|196520.6|196628.1|196503.1|13
1725036360000|2024-08-30 16:46:00|196631.5|196506.5|196628|196503|196631.5|196506.5|196626.2|196501.2|7
1725036370000|2024-08-30 16:46:10|196627.1|196502.1|196615.4|196490.4|196627.1|196502.1|196613.1|196488.1|11
1725036380000|2024-08-30 16:46:20|196619.5|196494.5|196623.1|196498.1|196623.2|196498.2|196619.5|196494.5|5
1725036390000|2024-08-30 16:46:30|196629.3|196504.3|196644.2|196519.2|196644.2|196519.2|196629.3|196504.3|10
1725036400000|2024-08-30 16:46:40|196643|196518|196630.2|196505.2|196645|196520|196628.9|196503.9|16
1725036410000|2024-08-30 16:46:50|196633.1|196508.1|196642.6|196517.6|196642.6|196517.6|196632.8|196507.8|12
1725036420000|2024-08-30 16:47:00|196644.5|196519.5|196653.7|196528.7|196653.7|196528.7|196644.5|196519.5|11
1725036430000|2024-08-30 16:47:10|196652.8|196527.8|196734.9|196609.9|196736|196611|196652.8|196527.8|17
1725036440000|2024-08-30 16:47:20|196736.1|196611.1|196767.2|196642.2|196767.4|196642.4|196716.4|196591.4|24
1725036450000|2024-08-30 16:47:30|196766.1|196641.1|196738.3|196613.3|196766.1|196641.1|196737.9|196612.9|20
1725036460000|2024-08-30 16:47:40|196738.6|196613.6|196682.1|196557.1|196738.6|196613.6|196675.1|196550.1|35
1725036470000|2024-08-30 16:47:50|196681.7|196556.7|196662.3|196537.3|196687.4|196562.4|196659.2|196534.2|21
1725036480000|2024-08-30 16:48:00|196661.2|196536.2|196684.3|196559.3|196684.3|196559.3|196661.2|196536.2|20
1725036490000|2024-08-30 16:48:10|196683.3|196558.3|196674.7|196549.7|196687|196562|196670.7|196545.7|26
1725036500000|2024-08-30 16:48:20|196676.3|196551.3|196675.5|196550.5|196676.3|196551.3|196672.3|196547.3|31
1725036510000|2024-08-30 16:48:30|196674.6|196549.6|196686.5|196561.5|196686.5|196561.5|196674.6|196549.6|20
1725036520000|2024-08-30 16:48:40|196683.5|196558.5|196695.8|196570.8|196700.1|196575.1|196683.5|196558.5|14
1725036530000|2024-08-30 16:48:50|196696.8|196571.8|196675.2|196550.2|196700.8|196575.8|196674.3|196549.3|14
1725036540000|2024-08-30 16:49:00|196675.8|196550.8|196674|196549|196679.3|196554.3|196672.2|196547.2|18
1725036550000|2024-08-30 16:49:10|196674.6|196549.6|196676.1|196551.1|196676.1|196551.1|196672.9|196547.9|16
1725036560000|2024-08-30 16:49:20|196674.7|196549.7|196686.1|196561.1|196686.9|196561.9|196674.7|196549.7|9
1725036570000|2024-08-30 16:49:30|196686.9|196561.9|196686.7|196561.7|196687.2|196562.2|196683.9|196558.9|12
1725036580000|2024-08-30 16:49:40|196695.7|196570.7|196723|196598|196723.8|196598.8|196688.1|196563.1|19
1725036590000|2024-08-30 16:49:50|196725.3|196600.3|196725.7|196600.7|196725.9|196600.9|196724|196599|11
1725036600000|2024-08-30 16:50:00|196726.2|196601.2|196715|196590|196731.3|196606.3|196710.9|196585.9|20
1725036610000|2024-08-30 16:50:10|196714.4|196589.4|196697.8|196572.8|196715.9|196590.9|196695.1|196570.1|27
1725036620000|2024-08-30 16:50:20|196693.9|196568.9|196697.2|196572.2|196700|196575|196693.8|196568.8|9
1725036630000|2024-08-30 16:50:30|196697.4|196572.4|196697.4|196572.4|196697.6|196572.6|196694.2|196569.2|6
1725036640000|2024-08-30 16:50:40|196698.3|196573.3|196719.8|196594.8|196719.8|196594.8|196698.3|196573.3|2
1725036650000|2024-08-30 16:50:50|196718.7|196593.7|196709.7|196584.7|196725.7|196600.7|196707.8|196582.8|18
1725036660000|2024-08-30 16:51:00|196708.6|196583.6|196680.6|196555.6|196708.6|196583.6|196676|196551|13
1725036670000|2024-08-30 16:51:10|196679.4|196554.4|196679|196554|196680.7|196555.7|196673.9|196548.9|15
1725036680000|2024-08-30 16:51:20|196679.9|196554.9|196678.3|196553.3|196680.6|196555.6|196678.3|196553.3|12
1725036690000|2024-08-30 16:51:30|196679.5|196554.5|196680|196555|196680.6|196555.6|196676.7|196551.7|15
1725036700000|2024-08-30 16:51:40|196680.7|196555.7|196679.8|196554.8|196680.7|196555.7|196674.3|196549.3|17
1725036710000|2024-08-30 16:51:50|196674.6|196549.6|196683.3|196558.3|196684.3|196559.3|196674.6|196549.6|11
1725036720000|2024-08-30 16:52:00|196684.2|196559.2|196646.6|196521.6|196684.2|196559.2|196646.6|196521.6|11
1725036730000|2024-08-30 16:52:10|196649.6|196524.6|196660.6|196535.6|196661.6|196536.6|196649.6|196524.6|23
1725036740000|2024-08-30 16:52:20|196660.5|196535.5|196655.2|196530.2|196663|196538|196652.8|196527.8|36
1725036750000|2024-08-30 16:52:30|196656.7|196531.7|196667.7|196542.7|196670.9|196545.9|196655.4|196530.4|28
1725036760000|2024-08-30 16:52:40|196668.2|196543.2|196661.4|196536.4|196681.7|196556.7|196657.9|196532.9|25
1725036770000|2024-08-30 16:52:50|196663.1|196538.1|196644.5|196519.5|196663.5|196538.5|196637.5|196512.5|23
1725036780000|2024-08-30 16:53:00|196643.6|196518.6|196607.9|196482.9|196648.9|196523.9|196604.9|196479.9|32
1725036790000|2024-08-30 16:53:10|196608.2|196483.2|196603|196478|196612.1|196487.1|196601.7|196476.7|27
1725036800000|2024-08-30 16:53:20|196602.8|196477.8|196602.9|196477.9|196611.2|196486.2|196600.7|196475.7|30
1725036810000|2024-08-30 16:53:30|196604.2|196479.2|196604.8|196479.8|196607.9|196482.9|196600.1|196475.1|33
1725036820000|2024-08-30 16:53:40|196605.9|196480.9|196606.4|196481.4|196610|196485|196602.7|196477.7|28
1725036830000|2024-08-30 16:53:50|196605.9|196480.9|196605.8|196480.8|196609.5|196484.5|196602.4|196477.4|29
1725036840000|2024-08-30 16:54:00|196598.4|196473.4|196601.8|196476.8|196607.1|196482.1|196595.7|196470.7|35
1725036850000|2024-08-30 16:54:10|196600.6|196475.6|196605.6|196480.6|196608.2|196483.2|196600.6|196475.6|18
1725036860000|2024-08-30 16:54:20|196606.2|196481.2|196557|196432|196610.9|196485.9|196554.5|196429.5|19
1725036870000|2024-08-30 16:54:30|196558.4|196433.4|196548|196423|196559.3|196434.3|196542.3|196417.3|21
1725036880000|2024-08-30 16:54:40|196546.1|196421.1|196538.7|196413.7|196552.7|196427.7|196536.3|196411.3|15
1725036890000|2024-08-30 16:54:50|196540.7|196415.7|196555.9|196430.9|196570|196445|196537.1|196412.1|19
1725036900000|2024-08-30 16:55:00|196555.8|196430.8|196474.8|196349.8|196561.3|196436.3|196474.8|196349.8|23
1725036910000|2024-08-30 16:55:10|196475.8|196350.8|196484.7|196359.7|196485.6|196360.6|196475.8|196350.8|21
1725036920000|2024-08-30 16:55:20|196491.9|196366.9|196520.1|196395.1|196525.4|196400.4|196491.9|196366.9|24
1725036930000|2024-08-30 16:55:30|196521.5|196396.5|196519.9|196394.9|196521.7|196396.7|196508.1|196383.1|10
1725036940000|2024-08-30 16:55:40|196517.8|196392.8|196524.5|196399.5|196524.5|196399.5|196508.3|196383.3|9
1725036950000|2024-08-30 16:55:50|196524.2|196399.2|196526.4|196401.4|196527.5|196402.5|196520.5|196395.5|18
1725036960000|2024-08-30 16:56:00|196524.6|196399.6|196527.2|196402.2|196527.3|196402.3|196521.8|196396.8|31
1725036970000|2024-08-30 16:56:10|196534.5|196409.5|196553.3|196428.3|196562|196437|196534.1|196409.1|24
1725036980000|2024-08-30 16:56:20|196552.3|196427.3|196542.5|196417.5|196554.1|196429.1|196540.7|196415.7|25
1725036990000|2024-08-30 16:56:30|196543.4|196418.4|196538.8|196413.8|196543.4|196418.4|196537.1|196412.1|18
1725037000000|2024-08-30 16:56:40|196536.4|196411.4|196505.9|196380.9|196536.4|196411.4|196505.9|196380.9|15
1725037010000|2024-08-30 16:56:50|196504|196379|196505.7|196380.7|196505.7|196380.7|196504|196379|2
1725037020000|2024-08-30 16:57:00|196505.2|196380.2|196537.5|196412.5|196538.3|196413.3|196480.5|196355.5|24
1725037030000|2024-08-30 16:57:10|196536.3|196411.3|196603.4|196478.4|196605.4|196480.4|196536.3|196411.3|25
1725037040000|2024-08-30 16:57:20|196599.8|196474.8|196618.6|196493.6|196621.2|196496.2|196599.8|196474.8|27
1725037050000|2024-08-30 16:57:30|196626.6|196501.6|196643|196518|196656.4|196531.4|196621.5|196496.5|32
1725037060000|2024-08-30 16:57:40|196644|196519|196666.5|196541.5|196667.5|196542.5|196644|196519|30
1725037070000|2024-08-30 16:57:50|196666.7|196541.7|196658.7|196533.7|196666.7|196541.7|196632.4|196507.4|30
1725037080000|2024-08-30 16:58:00|196658.2|196533.2|196655.9|196530.9|196659.3|196534.3|196654.3|196529.3|27
1725037090000|2024-08-30 16:58:10|196654.8|196529.8|196655.5|196530.5|196659.8|196534.8|196652.1|196527.1|36
1725037100000|2024-08-30 16:58:20|196656.8|196531.8|196655.4|196530.4|196658.8|196533.8|196652.9|196527.9|35
1725037110000|2024-08-30 16:58:30|196656.6|196531.6|196657.7|196532.7|196660|196535|196654.3|196529.3|37
1725037120000|2024-08-30 16:58:40|196657.1|196532.1|196659.4|196534.4|196662.4|196537.4|196656.3|196531.3|36
1725037130000|2024-08-30 16:58:50|196659.6|196534.6|196583.7|196458.7|196659.6|196534.6|196581.7|196456.7|37
1725037140000|2024-08-30 16:59:00|196577.2|196452.2|196578.4|196453.4|196582.3|196457.3|196574.4|196449.4|35
1725037150000|2024-08-30 16:59:10|196580.7|196455.7|196557.3|196432.3|196586.3|196461.3|196553.8|196428.8|39
1725037160000|2024-08-30 16:59:20|196557.2|196432.2|196526.1|196401.1|196557.2|196432.2|196514.7|196389.7|31
1725037170000|2024-08-30 16:59:30|196539.2|196414.2|196539.1|196414.1|196554.6|196429.6|196537.9|196412.9|30
1725037180000|2024-08-30 16:59:40|196540.5|196415.5|196543.9|196418.9|196547.3|196422.3|196539.2|196414.2|27
1725037190000|2024-08-30 16:59:50|196543.6|196418.6|196547.8|196422.8|196547.8|196422.8|196542.2|196417.2|21
1725037200000|2024-08-30 17:00:00|196544.5|196419.5|196506|196456|196544.5|196456.9|196500.5|196419.4|27
1725037210000|2024-08-30 17:00:10|196505.4|196455.4|196543.8|196418.8|196548.5|196455.4|196505.4|196402.9|15
1725037220000|2024-08-30 17:00:20|196542.8|196417.8|196544.2|196419.2|196545.8|196420.8|196542.7|196417.7|10
1725037230000|2024-08-30 17:00:30|196545.8|196420.8|196544.9|196419.9|196545.8|196420.8|196543.9|196418.9|7
1725037240000|2024-08-30 17:00:40|196545.9|196420.9|196543.7|196418.7|196545.9|196420.9|196543.7|196418.7|3
1725037250000|2024-08-30 17:00:50|196545.5|196420.5|196544.1|196419.1|196545.5|196420.5|196544.1|196419.1|3
1725037260000|2024-08-30 17:01:00|196545.9|196420.9|196542.5|196417.5|196547.5|196422.5|196542.5|196417.5|8
1725037270000|2024-08-30 17:01:10|196544.2|196419.2|196545.3|196420.3|196545.9|196420.9|196544.2|196419.2|3
1725037280000|2024-08-30 17:01:20|196547.5|196422.5|196572.5|196447.5|196582.1|196457.1|196547.5|196422.5|13
1725037290000|2024-08-30 17:01:30|196571.7|196446.7|196545.2|196420.2|196571.7|196446.7|196532.6|196407.6|22
1725037300000|2024-08-30 17:01:40|196547.8|196422.8|196566.4|196441.4|196567.3|196442.3|196547.8|196422.8|11
1725037310000|2024-08-30 17:01:50|196567.2|196442.2|196566.7|196441.7|196569.1|196444.1|196566.7|196441.7|19
1725037320000|2024-08-30 17:02:00|196567.6|196442.6|196569.5|196444.5|196569.5|196444.5|196564.2|196439.2|14
1725037330000|2024-08-30 17:02:10|196565.4|196440.4|196533.8|196408.8|196566.8|196441.8|196533.8|196408.8|23
1725037340000|2024-08-30 17:02:20|196534.4|196409.4|196535.9|196410.9|196548.7|196423.7|196532.9|196407.9|28
1725037350000|2024-08-30 17:02:30|196535.1|196410.1|196493.1|196368.1|196535.1|196410.1|196490.6|196365.6|24
1725037360000|2024-08-30 17:02:40|196488.7|196363.7|196491.5|196366.5|196494.7|196369.7|196484.1|196359.1|30
1725037370000|2024-08-30 17:02:50|196491|196366|196481.8|196356.8|196492.2|196367.2|196481.8|196356.8|27
1725037380000|2024-08-30 17:03:00|196489.3|196364.3|196453.4|196328.4|196489.3|196364.3|196453|196328|32
1725037390000|2024-08-30 17:03:10|196456|196331|196460|196335|196467|196342|196455.4|196330.4|28
1725037400000|2024-08-30 17:03:20|196459.5|196334.5|196460.1|196335.1|196461.4|196336.4|196459.5|196334.5|21
1725037410000|2024-08-30 17:03:30|196460.3|196335.3|196460.1|196335.1|196461|196336|196457.9|196332.9|19
1725037420000|2024-08-30 17:03:40|196459.5|196334.5|196459.6|196334.6|196460.7|196335.7|196457.2|196332.2|18
1725037430000|2024-08-30 17:03:50|196460.2|196335.2|196461|196336|196461|196336|196456.8|196331.8|25
1725037440000|2024-08-30 17:04:00|196461.5|196336.5|196461.4|196336.4|196462.6|196337.6|196460.3|196335.3|23
1725037450000|2024-08-30 17:04:10|196462.1|196337.1|196460.9|196335.9|196462.2|196337.2|196460.2|196335.2|22
1725037460000|2024-08-30 17:04:20|196460.1|196335.1|196460.4|196335.4|196461|196336|196459.1|196334.1|14
1725037470000|2024-08-30 17:04:30|196457.4|196332.4|196459.2|196334.2|196465.4|196340.4|196456.9|196331.9|19
1725037480000|2024-08-30 17:04:40|196459.9|196334.9|196449.1|196324.1|196460.2|196335.2|196449.1|196324.1|23
1725037490000|2024-08-30 17:04:50|196452.5|196327.5|196452.5|196327.5|196452.5|196327.5|196450|196325|13
1725037500000|2024-08-30 17:05:00|196452.9|196327.9|196455.8|196330.8|196462.4|196337.4|196452.9|196327.9|14
1725037510000|2024-08-30 17:05:10|196456.4|196331.4|196455.5|196330.5|196458.1|196333.1|196452.4|196327.4|11
1725037520000|2024-08-30 17:05:20|196457.7|196332.7|196455|196330|196459.1|196334.1|196454.2|196329.2|13
1725037530000|2024-08-30 17:05:30|196454.2|196329.2|196455.4|196330.4|196457.2|196332.2|196454.2|196329.2|7
1725037540000|2024-08-30 17:05:40|196454.4|196329.4|196454.5|196329.5|196455.5|196330.5|196453.4|196328.4|5
1725037550000|2024-08-30 17:05:50|196453.3|196328.3|196454|196329|196454.5|196329.5|196453.2|196328.2|4
1725037560000|2024-08-30 17:06:00|196455.1|196330.1|196459.5|196334.5|196459.5|196334.5|196455.1|196330.1|3
1725037570000|2024-08-30 17:06:10|196461.5|196336.5|196455.4|196330.4|196465|196340|196455.4|196330.4|12
1725037580000|2024-08-30 17:06:20|196455.7|196330.7|196451.3|196326.3|196457.2|196332.2|196450.3|196325.3|10
1725037590000|2024-08-30 17:06:30|196451.2|196326.2|196453.4|196328.4|196455.9|196330.9|196450.2|196325.2|14
1725037600000|2024-08-30 17:06:40|196453|196328|196432.1|196307.1|196454.1|196329.1|196427.9|196302.9|18
1725037610000|2024-08-30 17:06:50|196431.2|196306.2|196401.9|196276.9|196431.2|196306.2|196380.3|196255.3|31
1725037620000|2024-08-30 17:07:00|196402.7|196277.7|196395.8|196270.8|196405|196280|196383.5|196258.5|27
1725037630000|2024-08-30 17:07:10|196394.7|196269.7|196399.1|196274.1|196401.4|196276.4|196394.7|196269.7|19
1725037640000|2024-08-30 17:07:20|196399.6|196274.6|196396.4|196271.4|196401.9|196276.9|196396.4|196271.4|19
1725037650000|2024-08-30 17:07:30|196397|196272|196399.5|196274.5|196400.2|196275.2|196396.2|196271.2|15
1725037660000|2024-08-30 17:07:40|196410.1|196285.1|196371|196246|196411|196286|196368.1|196243.1|22
1725037670000|2024-08-30 17:07:50|196372.1|196247.1|196295.6|196170.6|196372.1|196247.1|196288.6|196163.6|32
1725037680000|2024-08-30 17:08:00|196295|196170|196373.1|196248.1|196373.1|196248.1|196290.4|196165.4|32
1725037690000|2024-08-30 17:08:10|196394.8|196269.8|196400.3|196275.3|196401.3|196276.3|196388.3|196263.3|25
1725037700000|2024-08-30 17:08:20|196399.3|196274.3|196389.2|196264.2|196399.3|196274.3|196385.8|196260.8|17
1725037710000|2024-08-30 17:08:30|196392.6|196267.6|196418.3|196293.3|196419.8|196294.8|196386.6|196261.6|23
1725037720000|2024-08-30 17:08:40|196417.7|196292.7|196417.6|196292.6|196418.5|196293.5|196415.3|196290.3|21
1725037730000|2024-08-30 17:08:50|196417|196292|196415.6|196290.6|196418.5|196293.5|196413.9|196288.9|16
1725037740000|2024-08-30 17:09:00|196416.3|196291.3|196462.1|196337.1|196463.8|196338.8|196414.4|196289.4|18
1725037750000|2024-08-30 17:09:10|196456.4|196331.4|196439.8|196314.8|196457.4|196332.4|196432.9|196307.9|22
1725037760000|2024-08-30 17:09:20|196442.6|196317.6|196440|196315|196451.2|196326.2|196431.2|196306.2|21
1725037770000|2024-08-30 17:09:30|196440.6|196315.6|196430.6|196305.6|196441.2|196316.2|196426.9|196301.9|14
1725037780000|2024-08-30 17:09:40|196427.2|196302.2|196417|196292|196428.8|196303.8|196411.4|196286.4|19
1725037790000|2024-08-30 17:09:50|196416.3|196291.3|196416.7|196291.7|196419.5|196294.5|196414.5|196289.5|22
1725037800000|2024-08-30 17:10:00|196417.3|196292.3|196402.2|196277.2|196417.3|196292.3|196401.6|196276.6|21
1725037810000|2024-08-30 17:10:10|196403.2|196278.2|196406.3|196281.3|196411.1|196286.1|196396.2|196271.2|29
1725037820000|2024-08-30 17:10:20|196406.5|196281.5|196406.3|196281.3|196409.6|196284.6|196401.6|196276.6|22
1725037830000|2024-08-30 17:10:30|196406.9|196281.9|196391.1|196266.1|196406.9|196281.9|196390.1|196265.1|23
1725037840000|2024-08-30 17:10:40|196391.7|196266.7|196410.5|196285.5|196412.4|196287.4|196390.3|196265.3|22
1725037850000|2024-08-30 17:10:50|196409.6|196284.6|196409.5|196284.5|196410.8|196285.8|196407|196282|14
1725037860000|2024-08-30 17:11:00|196410.6|196285.6|196409.2|196284.2|196410.7|196285.7|196406.2|196281.2|15
1725037870000|2024-08-30 17:11:10|196408.5|196283.5|196409.1|196284.1|196415.8|196290.8|196408.3|196283.3|21
1725037880000|2024-08-30 17:11:20|196408.3|196283.3|196426.7|196301.7|196430.8|196305.8|196405.7|196280.7|20
1725037890000|2024-08-30 17:11:30|196426.2|196301.2|196423.7|196298.7|196427|196302|196418.2|196293.2|29
1725037900000|2024-08-30 17:11:40|196423|196298|196442.7|196317.7|196442.7|196317.7|196423|196298|14
1725037910000|2024-08-30 17:11:50|196443.8|196318.8|196443.1|196318.1|196444.1|196319.1|196442.3|196317.3|8
1725037920000|2024-08-30 17:12:00|196442|196317|196441.1|196316.1|196444.1|196319.1|196440.5|196315.5|14
1725037930000|2024-08-30 17:12:10|196441.7|196316.7|196384.2|196259.2|196442.8|196317.8|196374.3|196249.3|19
1725037940000|2024-08-30 17:12:20|196382.5|196257.5|196372.7|196247.7|196382.5|196257.5|196368.2|196243.2|38
1725037950000|2024-08-30 17:12:30|196372.1|196247.1|196352.3|196227.3|196373.9|196248.9|196350.4|196225.4|24
1725037960000|2024-08-30 17:12:40|196351.4|196226.4|196338.9|196213.9|196352.5|196227.5|196337.3|196212.3|19
1725037970000|2024-08-30 17:12:50|196340.3|196215.3|196343.3|196218.3|196343.3|196218.3|196332.7|196207.7|16
1725037980000|2024-08-30 17:13:00|196343.9|196218.9|196369.8|196244.8|196371.2|196246.2|196343.4|196218.4|14
1725037990000|2024-08-30 17:13:10|196368.4|196243.4|196364.1|196239.1|196369|196244|196352.5|196227.5|11
1725038000000|2024-08-30 17:13:20|196362.3|196237.3|196367.3|196242.3|196374.1|196249.1|196362.1|196237.1|14
1725038010000|2024-08-30 17:13:30|196365.9|196240.9|196370.2|196245.2|196370.3|196245.3|196357.8|196232.8|13
1725038020000|2024-08-30 17:13:40|196367.3|196242.3|196362|196237|196367.9|196242.9|196361.3|196236.3|8
1725038030000|2024-08-30 17:13:50|196360.7|196235.7|196525.6|196400.6|196532.6|196407.6|196360.7|196235.7|19
1725038040000|2024-08-30 17:14:00|196524.9|196399.9|196505.3|196380.3|196538.6|196413.6|196502|196377|25
1725038050000|2024-08-30 17:14:10|196506.7|196381.7|196500.1|196375.1|196506.7|196381.7|196476.3|196351.3|17
1725038060000|2024-08-30 17:14:20|196499.5|196374.5|196500.8|196375.8|196501.3|196376.3|196497.4|196372.4|20
1725038070000|2024-08-30 17:14:30|196502.1|196377.1|196512.7|196387.7|196513.9|196388.9|196500.3|196375.3|17
1725038080000|2024-08-30 17:14:40|196507.5|196382.5|196509.2|196384.2|196514.4|196389.4|196503.2|196378.2|9
1725038090000|2024-08-30 17:14:50|196511.4|196386.4|196531.3|196406.3|196533.2|196408.2|196499.5|196374.5|20
1725038100000|2024-08-30 17:15:00|196529.7|196404.7|196497.2|196372.2|196534.2|196409.2|196482.6|196357.6|20
1725038110000|2024-08-30 17:15:10|196495.9|196370.9|196496.3|196371.3|196497.8|196372.8|196487.8|196362.8|14
1725038120000|2024-08-30 17:15:20|196495.3|196370.3|196490.9|196365.9|196496.8|196371.8|196489.8|196364.8|16
1725038130000|2024-08-30 17:15:30|196491.9|196366.9|196480.1|196355.1|196492.9|196367.9|196479.1|196354.1|16
1725038140000|2024-08-30 17:15:40|196477.3|196352.3|196485.5|196360.5|196486.8|196361.8|196446.1|196321.1|29
1725038150000|2024-08-30 17:15:50|196485.7|196360.7|196491.8|196366.8|196496.9|196371.9|196485.7|196360.7|25
1725038160000|2024-08-30 17:16:00|196492.8|196367.8|196494.4|196369.4|196505.4|196380.4|196489.6|196364.6|19
1725038170000|2024-08-30 17:16:10|196493.3|196368.3|196561.8|196436.8|196562.4|196437.4|196493.3|196368.3|28
1725038180000|2024-08-30 17:16:20|196564.5|196439.5|196557.9|196432.9|196568.6|196443.6|196550.6|196425.6|28
1725038190000|2024-08-30 17:16:30|196561.7|196436.7|196562.1|196437.1|196563.6|196438.6|196561|196436|9
1725038200000|2024-08-30 17:16:40|196561.1|196436.1|196556.2|196431.2|196572.7|196447.7|196556.2|196431.2|14
1725038210000|2024-08-30 17:16:50|196557.4|196432.4|196562.1|196437.1|196562.8|196437.8|196555.9|196430.9|15
1725038220000|2024-08-30 17:17:00|196560.5|196435.5|196539.3|196414.3|196560.5|196435.5|196516.6|196391.6|13
1725038230000|2024-08-30 17:17:10|196537.5|196412.5|196535.3|196410.3|196539.4|196414.4|196534.3|196409.3|27
1725038240000|2024-08-30 17:17:20|196536.2|196411.2|196548.6|196423.6|196551.1|196426.1|196531.3|196406.3|27
1725038250000|2024-08-30 17:17:30|196548|196423|196559.9|196434.9|196561.1|196436.1|196548|196423|29
1725038260000|2024-08-30 17:17:40|196554.4|196429.4|196545|196420|196555.1|196430.1|196544.2|196419.2|22
1725038270000|2024-08-30 17:17:50|196544.3|196419.3|196536.4|196411.4|196544.9|196419.9|196520.5|196395.5|22
1725038280000|2024-08-30 17:18:00|196535|196410|196547|196422|196550.2|196425.2|196531.5|196406.5|20
1725038290000|2024-08-30 17:18:10|196547.8|196422.8|196497.5|196372.5|196547.9|196422.9|196497.1|196372.1|22
1725038300000|2024-08-30 17:18:20|196496.4|196371.4|196506.9|196381.9|196509.8|196384.8|196492.3|196367.3|20
1725038310000|2024-08-30 17:18:30|196507.9|196382.9|196507.6|196382.6|196512.7|196387.7|196507.6|196382.6|8
1725038320000|2024-08-30 17:18:40|196506.4|196381.4|196509.8|196384.8|196510.5|196385.5|196497.5|196372.5|13
1725038330000|2024-08-30 17:18:50|196510.7|196385.7|196510.3|196385.3|196520|196395|196508.9|196383.9|24
1725038340000|2024-08-30 17:19:00|196509.5|196384.5|196521.7|196396.7|196521.7|196396.7|196509.5|196384.5|14
1725038350000|2024-08-30 17:19:10|196527.8|196402.8|196527.7|196402.7|196529.3|196404.3|196525.6|196400.6|24
1725038360000|2024-08-30 17:19:20|196527.2|196402.2|196526.4|196401.4|196527.2|196402.2|196524.9|196399.9|12
1725038370000|2024-08-30 17:19:30|196536.8|196411.8|196524.8|196399.8|196536.8|196411.8|196524.8|196399.8|16
1725038380000|2024-08-30 17:19:40|196524|196399|196525.3|196400.3|196527.1|196402.1|196522.6|196397.6|16
1725038390000|2024-08-30 17:19:50|196524.5|196399.5|196523.8|196398.8|196525.6|196400.6|196523.4|196398.4|15
1725038400000|2024-08-30 17:20:00|196524.4|196399.4|196519.9|196394.9|196528.3|196403.3|196519.9|196394.9|14
1725038410000|2024-08-30 17:20:10|196519.4|196394.4|196517.8|196392.8|196520.4|196395.4|196517.5|196392.5|8
1725038420000|2024-08-30 17:20:20|196515.4|196390.4|196516.4|196391.4|196519.4|196394.4|196515.4|196390.4|16
1725038430000|2024-08-30 17:20:30|196515|196390|196517.7|196392.7|196517.7|196392.7|196515|196390|4
1725038440000|2024-08-30 17:20:40|196515.7|196390.7|196517.4|196392.4|196518.9|196393.9|196515.7|196390.7|6
1725038450000|2024-08-30 17:20:50|196516.1|196391.1|196517.4|196392.4|196517.4|196392.4|196516.1|196391.1|2
1725038460000|2024-08-30 17:21:00|196518.5|196393.5|196517.8|196392.8|196519.8|196394.8|196516|196391|17
1725038470000|2024-08-30 17:21:10|196517|196392|196517.1|196392.1|196519.2|196394.2|196516.2|196391.2|19
1725038480000|2024-08-30 17:21:20|196519.8|196394.8|196524.3|196399.3|196524.3|196399.3|196517.4|196392.4|13
1725038490000|2024-08-30 17:21:30|196525|196400|196540.1|196415.1|196540.1|196415.1|196523.6|196398.6|11
1725038500000|2024-08-30 17:21:40|196541.1|196416.1|196534.9|196409.9|196541.1|196416.1|196534.9|196409.9|12
1725038510000|2024-08-30 17:21:50|196535.5|196410.5|196541.5|196416.5|196541.5|196416.5|196525.2|196400.2|13
1725038520000|2024-08-30 17:22:00|196544.6|196419.6|196543.9|196418.9|196546.1|196421.1|196538.1|196413.1|18
1725038530000|2024-08-30 17:22:10|196544.9|196419.9|196544.1|196419.1|196545.7|196420.7|196542.1|196417.1|12
1725038540000|2024-08-30 17:22:20|196542.6|196417.6|196531.3|196406.3|196542.7|196417.7|196528.1|196403.1|24
1725038550000|2024-08-30 17:22:30|196529.6|196404.6|196527.9|196402.9|196531.5|196406.5|196527.4|196402.4|18
1725038560000|2024-08-30 17:22:40|196528.5|196403.5|196527.6|196402.6|196528.6|196403.6|196527.3|196402.3|17
1725038570000|2024-08-30 17:22:50|196528.3|196403.3|196524.4|196399.4|196528.7|196403.7|196523.5|196398.5|12
1725038580000|2024-08-30 17:23:00|196523.8|196398.8|196525.1|196400.1|196525.9|196400.9|196502|196377|21
1725038590000|2024-08-30 17:23:10|196525.7|196400.7|196534.5|196409.5|196535.2|196410.2|196525.7|196400.7|26
1725038600000|2024-08-30 17:23:20|196533.6|196408.6|196526.2|196401.2|196533.6|196408.6|196525.3|196400.3|10
1725038610000|2024-08-30 17:23:30|196527.9|196402.9|196528.5|196403.5|196530.5|196405.5|196526|196401|17
1725038620000|2024-08-30 17:23:40|196529.5|196404.5|196528.5|196403.5|196531.6|196406.6|196527.2|196402.2|17
1725038630000|2024-08-30 17:23:50|196529.4|196404.4|196530.7|196405.7|196532.1|196407.1|196528.6|196403.6|15
1725038640000|2024-08-30 17:24:00|196532.1|196407.1|196527.4|196402.4|196532.5|196407.5|196526.7|196401.7|14
1725038650000|2024-08-30 17:24:10|196528.9|196403.9|196550.1|196425.1|196554.1|196429.1|196528.9|196403.9|16
1725038660000|2024-08-30 17:24:20|196549.2|196424.2|196510.4|196385.4|196549.2|196424.2|196510.4|196385.4|16
1725038670000|2024-08-30 17:24:30|196509.6|196384.6|196506.2|196381.2|196512.2|196387.2|196505.3|196380.3|11
1725038680000|2024-08-30 17:24:40|196510.1|196385.1|196512.2|196387.2|196517.1|196392.1|196510.1|196385.1|7
1725038690000|2024-08-30 17:24:50|196509.5|196384.5|196511|196386|196513|196388|196507.9|196382.9|7
1725038700000|2024-08-30 17:25:00|196512.1|196387.1|196520.7|196395.7|196524.8|196399.8|196512.1|196387.1|20
1725038710000|2024-08-30 17:25:10|196521.6|196396.6|196519.9|196394.9|196521.6|196396.6|196518.2|196393.2|8
1725038720000|2024-08-30 17:25:20|196518.3|196393.3|196518.8|196393.8|196519.9|196394.9|196517.8|196392.8|11
1725038730000|2024-08-30 17:25:30|196517.8|196392.8|196518.7|196393.7|196518.7|196393.7|196517.8|196392.8|2
1725038740000|2024-08-30 17:25:40|196517.9|196392.9|196503.9|196378.9|196517.9|196392.9|196503.9|196378.9|9
1725038750000|2024-08-30 17:25:50|196504.9|196379.9|196503.1|196378.1|196504.9|196379.9|196501.9|196376.9|13
1725038760000|2024-08-30 17:26:00|196504|196379|196525|196400|196525.7|196400.7|196502.9|196377.9|9
1725038770000|2024-08-30 17:26:10|196526|196401|196523.5|196398.5|196527.7|196402.7|196520.3|196395.3|22
1725038780000|2024-08-30 17:26:20|196524.9|196399.9|196527.9|196402.9|196534.3|196409.3|196522.4|196397.4|17
1725038790000|2024-08-30 17:26:30|196526.4|196401.4|196525|196400|196528.6|196403.6|196522.8|196397.8|16
1725038800000|2024-08-30 17:26:40|196525.8|196400.8|196549.2|196424.2|196568.4|196443.4|196525|196400|19
1725038810000|2024-08-30 17:26:50|196550|196425|196561.5|196436.5|196562|196437|196550|196425|7
1725038820000|2024-08-30 17:27:00|196562.3|196437.3|196564.6|196439.6|196568.8|196443.8|196548.8|196423.8|19
1725038830000|2024-08-30 17:27:10|196565.4|196440.4|196566.9|196441.9|196569.1|196444.1|196564.4|196439.4|19
1725038840000|2024-08-30 17:27:20|196566.1|196441.1|196541.9|196416.9|196569.3|196444.3|196541.9|196416.9|14
1725038850000|2024-08-30 17:27:30|196543|196418|196544.3|196419.3|196545.3|196420.3|196542.2|196417.2|5
1725038860000|2024-08-30 17:27:40|196545.4|196420.4|196549.3|196424.3|196549.3|196424.3|196543.4|196418.4|9
1725038870000|2024-08-30 17:27:50|196548.1|196423.1|196548.1|196423.1|196548.1|196423.1|196547.3|196422.3|3
1725038880000|2024-08-30 17:28:00|196547.4|196422.4|196549.8|196424.8|196549.8|196424.8|196544.3|196419.3|15
1725038890000|2024-08-30 17:28:10|196550.8|196425.8|196550.9|196425.9|196551.5|196426.5|196549.8|196424.8|9
1725038900000|2024-08-30 17:28:20|196550.2|196425.2|196547.3|196422.3|196550.4|196425.4|196547|196422|16
1725038910000|2024-08-30 17:28:30|196546.9|196421.9|196546.6|196421.6|196547.7|196422.7|196545.9|196420.9|9
1725038920000|2024-08-30 17:28:40|196545.8|196420.8|196526.8|196401.8|196546.5|196421.5|196524.2|196399.2|15
1725038930000|2024-08-30 17:28:50|196527.6|196402.6|196529.6|196404.6|196529.8|196404.8|196526.5|196401.5|12
1725038940000|2024-08-30 17:29:00|196530.2|196405.2|196545.3|196420.3|196548.7|196423.7|196529.2|196404.2|15
1725038950000|2024-08-30 17:29:10|196546|196421|196542.3|196417.3|196546|196421|196541.5|196416.5|8
1725038960000|2024-08-30 17:29:20|196543.2|196418.2|196518.5|196393.5|196543.3|196418.3|196516.4|196391.4|23
1725038970000|2024-08-30 17:29:30|196519|196394|196516|196391|196519|196394|196513.3|196388.3|8
1725038980000|2024-08-30 17:29:40|196516.6|196391.6|196517.3|196392.3|196517.3|196392.3|196516.6|196391.6|2
1725038990000|2024-08-30 17:29:50|196516.6|196391.6|196516.5|196391.5|196516.6|196391.6|196514.8|196389.8|9
1725039000000|2024-08-30 17:30:00|196517.7|196392.7|196514.6|196389.6|196519.6|196394.6|196514.6|196389.6|14
1725039010000|2024-08-30 17:30:10|196511.1|196386.1|196515.4|196390.4|196516.3|196391.3|196511.1|196386.1|8
1725039020000|2024-08-30 17:30:20|196516.3|196391.3|196515.6|196390.6|196516.3|196391.3|196514.9|196389.9|4
1725039030000|2024-08-30 17:30:30|196514.7|196389.7|196517.1|196392.1|196519.2|196394.2|196514.7|196389.7|18
1725039040000|2024-08-30 17:30:40|196516.4|196391.4|196500.2|196375.2|196517.4|196392.4|196486.2|196361.2|10
1725039050000|2024-08-30 17:30:50|196500.9|196375.9|196497|196372|196501.7|196376.7|196496.2|196371.2|15
1725039060000|2024-08-30 17:31:00|196498.8|196373.8|196501|196376|196502.7|196377.7|196498.8|196373.8|16
1725039070000|2024-08-30 17:31:10|196501.6|196376.6|196501.3|196376.3|196501.6|196376.6|196498|196373|5
1725039080000|2024-08-30 17:31:20|196502|196377|196494.1|196369.1|196502|196377|196494.1|196369.1|12
1725039090000|2024-08-30 17:31:30|196495.8|196370.8|196495.9|196370.9|196495.9|196370.9|196494.9|196369.9|5
1725039100000|2024-08-30 17:31:40|196497.4|196372.4|196500|196375|196500|196375|196497.4|196372.4|4
1725039110000|2024-08-30 17:31:50|196500.7|196375.7|196500.7|196375.7|196500.7|196375.7|196499.5|196374.5|7
1725039120000|2024-08-30 17:32:00|196501.2|196376.2|196503.5|196378.5|196503.5|196378.5|196499.2|196374.2|10
1725039130000|2024-08-30 17:32:10|196504.5|196379.5|196504.5|196379.5|196511|196386|196503.2|196378.2|15
1725039140000|2024-08-30 17:32:20|196502.3|196377.3|196503.8|196378.8|196504.1|196379.1|196502.3|196377.3|3
1725039150000|2024-08-30 17:32:30|196501.5|196376.5|196505.6|196380.6|196509.3|196384.3|196497.1|196372.1|16
1725039160000|2024-08-30 17:32:40|196505.9|196380.9|196505.9|196380.9|196505.9|196380.9|196505.9|196380.9|1
1725039170000|2024-08-30 17:32:50|196507.4|196382.4|196508.2|196383.2|196508.2|196383.2|196505.8|196380.8|5
1725039180000|2024-08-30 17:33:00|196506.3|196381.3|196507.5|196382.5|196508.3|196383.3|196505.8|196380.8|7
1725039190000|2024-08-30 17:33:10|196506.4|196381.4|196507.7|196382.7|196508.8|196383.8|196504.9|196379.9|6
1725039200000|2024-08-30 17:33:20|196505.7|196380.7|196505.8|196380.8|196507.7|196382.7|196505.7|196380.7|3
1725039210000|2024-08-30 17:33:30|196507.5|196382.5|196507.5|196382.5|196507.5|196382.5|196507.5|196382.5|1
1725039220000|2024-08-30 17:33:40|196505.9|196380.9|196474.9|196349.9|196506.4|196381.4|196474.3|196349.3|11
1725039230000|2024-08-30 17:33:50|196476.6|196351.6|196452.9|196327.9|196479.3|196354.3|196421.8|196296.8|15
1725039240000|2024-08-30 17:34:00|196450|196325|196447.1|196322.1|196453.5|196328.5|196444|196319|14
1725039250000|2024-08-30 17:34:10|196444.4|196319.4|196446.5|196321.5|196447.6|196322.6|196443.6|196318.6|10
1725039260000|2024-08-30 17:34:20|196443.6|196318.6|196445.7|196320.7|196454.2|196329.2|196443.6|196318.6|27
1725039270000|2024-08-30 17:34:30|196441.4|196316.4|196444.9|196319.9|196446.4|196321.4|196436|196311|19
1725039280000|2024-08-30 17:34:40|196447.7|196322.7|196472.4|196347.4|196473.9|196348.9|196447.7|196322.7|15
1725039290000|2024-08-30 17:34:50|196473.3|196348.3|196474.7|196349.7|196477.3|196352.3|196470|196345|12
1725039300000|2024-08-30 17:35:00|196475.6|196350.6|196480.1|196355.1|196480.1|196355.1|196473.2|196348.2|9
1725039310000|2024-08-30 17:35:10|196479.1|196354.1|196466.8|196341.8|196480.1|196355.1|196465.1|196340.1|11
1725039320000|2024-08-30 17:35:20|196469.2|196344.2|196468.5|196343.5|196469.8|196344.8|196468.5|196343.5|4
1725039330000|2024-08-30 17:35:30|196469.6|196344.6|196468.6|196343.6|196469.6|196344.6|196468.6|196343.6|2
1725039350000|2024-08-30 17:35:50|196470.5|196345.5|196470.5|196345.5|196470.5|196345.5|196470.5|196345.5|1
1725039360000|2024-08-30 17:36:00|196471.5|196346.5|196468.7|196343.7|196471.5|196346.5|196466.1|196341.1|7
1725039370000|2024-08-30 17:36:10|196469.5|196344.5|196464.9|196339.9|196469.5|196344.5|196462.2|196337.2|10
1725039380000|2024-08-30 17:36:20|196461.7|196336.7|196471.4|196346.4|196472.9|196347.9|196461.1|196336.1|15
1725039390000|2024-08-30 17:36:30|196471.1|196346.1|196471.1|196346.1|196471.1|196346.1|196471.1|196346.1|1
1725039400000|2024-08-30 17:36:40|196470.6|196345.6|196471.8|196346.8|196471.8|196346.8|196470.6|196345.6|4
1725039410000|2024-08-30 17:36:50|196470.8|196345.8|196466.3|196341.3|196470.8|196345.8|196461.8|196336.8|18
1725039420000|2024-08-30 17:37:00|196462.9|196337.9|196430.3|196305.3|196467.1|196342.1|196423.8|196298.8|24
1725039430000|2024-08-30 17:37:10|196429.1|196304.1|196399.6|196274.6|196430.4|196305.4|196387.7|196262.7|22
1725039440000|2024-08-30 17:37:20|196400.6|196275.6|196396.5|196271.5|196401.5|196276.5|196392.7|196267.7|11
1725039450000|2024-08-30 17:37:30|196395.4|196270.4|196393|196268|196396.5|196271.5|196390.7|196265.7|9
1725039460000|2024-08-30 17:37:40|196394.1|196269.1|196394.6|196269.6|196396.2|196271.2|196391.1|196266.1|13
1725039470000|2024-08-30 17:37:50|196391.2|196266.2|196395.1|196270.1|196395.1|196270.1|196391.2|196266.2|3
1725039480000|2024-08-30 17:38:00|196397.1|196272.1|196392.4|196267.4|196397.1|196272.1|196388.1|196263.1|20
1725039490000|2024-08-30 17:38:10|196393.3|196268.3|196412.7|196287.7|196412.7|196287.7|196386.7|196261.7|28
1725039500000|2024-08-30 17:38:20|196410.6|196285.6|196407.6|196282.6|196412.1|196287.1|196402.1|196277.1|38
1725039510000|2024-08-30 17:38:30|196406.7|196281.7|196432.2|196307.2|196432.2|196307.2|196406|196281|28
1725039520000|2024-08-30 17:38:40|196432.9|196307.9|196433.7|196308.7|196433.9|196308.9|196432.8|196307.8|4
1725039530000|2024-08-30 17:38:50|196434.1|196309.1|196435.6|196310.6|196437.4|196312.4|196434.1|196309.1|8
1725039540000|2024-08-30 17:39:00|196435.7|196310.7|196433.5|196308.5|196435.7|196310.7|196432.4|196307.4|6
1725039550000|2024-08-30 17:39:10|196434.4|196309.4|196447.3|196322.3|196453.7|196328.7|196433.1|196308.1|21
1725039560000|2024-08-30 17:39:20|196444.7|196319.7|196450.5|196325.5|196451.1|196326.1|196444.7|196319.7|19
1725039570000|2024-08-30 17:39:30|196450.2|196325.2|196461.5|196336.5|196462|196337|196448.5|196323.5|19
1725039580000|2024-08-30 17:39:40|196462.9|196337.9|196462|196337|196464|196339|196461.1|196336.1|15
1725039590000|2024-08-30 17:39:50|196461.3|196336.3|196463.6|196338.6|196463.6|196338.6|196460.1|196335.1|9
1725039600000|2024-08-30 17:40:00|196461.9|196336.9|196459.8|196334.8|196463.3|196338.3|196458.2|196333.2|7
1725039610000|2024-08-30 17:40:10|196462.1|196337.1|196460.7|196335.7|196465.7|196340.7|196460.7|196335.7|8
1725039620000|2024-08-30 17:40:20|196461.6|196336.6|196454.2|196329.2|196461.6|196336.6|196453.5|196328.5|12
1725039630000|2024-08-30 17:40:30|196452.7|196327.7|196455.6|196330.6|196455.6|196330.6|196450.7|196325.7|7
1725039640000|2024-08-30 17:40:40|196454.7|196329.7|196452.9|196327.9|196455.7|196330.7|196445.7|196320.7|12
1725039650000|2024-08-30 17:40:50|196453.9|196328.9|196452.9|196327.9|196453.9|196328.9|196446.4|196321.4|20
1725039660000|2024-08-30 17:41:00|196451.9|196326.9|196452.8|196327.8|196452.8|196327.8|196440.8|196315.8|21
1725039670000|2024-08-30 17:41:10|196447.1|196322.1|196447.5|196322.5|196452|196327|196444.4|196319.4|13
1725039680000|2024-08-30 17:41:20|196448.2|196323.2|196451.3|196326.3|196453.7|196328.7|196445.8|196320.8|11
1725039690000|2024-08-30 17:41:30|196453.6|196328.6|196456|196331|196456|196331|196451.7|196326.7|9
1725039700000|2024-08-30 17:41:40|196457.1|196332.1|196456.1|196331.1|196460.7|196335.7|196453.7|196328.7|18
1725039710000|2024-08-30 17:41:50|196457|196332|196454.8|196329.8|196457|196332|196453.2|196328.2|18
1725039720000|2024-08-30 17:42:00|196455.7|196330.7|196456.8|196331.8|196457|196332|196454.2|196329.2|11
1725039730000|2024-08-30 17:42:10|196455.7|196330.7|196484.4|196359.4|196486.7|196361.7|196455.7|196330.7|11
1725039740000|2024-08-30 17:42:20|196485.3|196360.3|196510.1|196385.1|196511.8|196386.8|196484.4|196359.4|6
1725039750000|2024-08-30 17:42:30|196511|196386|196511|196386|196511|196386|196511|196386|1
1725039760000|2024-08-30 17:42:40|196512.1|196387.1|196512.1|196387.1|196512.1|196387.1|196512.1|196387.1|1
1725039770000|2024-08-30 17:42:50|196510.9|196385.9|196528.7|196403.7|196533.5|196408.5|196510.9|196385.9|21
1725039780000|2024-08-30 17:43:00|196527.9|196402.9|196517.2|196392.2|196528.7|196403.7|196516.6|196391.6|21
1725039790000|2024-08-30 17:43:10|196501.8|196376.8|196506.5|196381.5|196507.4|196382.4|196501.8|196376.8|21
1725039800000|2024-08-30 17:43:20|196507.6|196382.6|196512.3|196387.3|196515|196390|196505.4|196380.4|23
1725039810000|2024-08-30 17:43:30|196512.4|196387.4|196508.5|196383.5|196513|196388|196502.8|196377.8|28
1725039820000|2024-08-30 17:43:40|196509.1|196384.1|196505.1|196380.1|196510.8|196385.8|196502.8|196377.8|25
1725039830000|2024-08-30 17:43:50|196504.2|196379.2|196506.2|196381.2|196507.9|196382.9|196502.9|196377.9|26
1725039840000|2024-08-30 17:44:00|196507.2|196382.2|196479.4|196354.4|196507.2|196382.2|196472.9|196347.9|7
1725039850000|2024-08-30 17:44:10|196478.1|196353.1|196475.5|196350.5|196478.8|196353.8|196471.6|196346.6|16
1725039860000|2024-08-30 17:44:20|196476.3|196351.3|196481.6|196356.6|196487.4|196362.4|196475.4|196350.4|10
1725039870000|2024-08-30 17:44:30|196480.1|196355.1|196496.9|196371.9|196496.9|196371.9|196479.2|196354.2|13
1725039880000|2024-08-30 17:44:40|196497.6|196372.6|196488.9|196363.9|196497.9|196372.9|196485.9|196360.9|33
1725039890000|2024-08-30 17:44:50|196488.5|196363.5|196485.6|196360.6|196490.8|196365.8|196481.6|196356.6|23
1725039900000|2024-08-30 17:45:00|196484.9|196359.9|196485.5|196360.5|196487.9|196362.9|196482.4|196357.4|25
1725039910000|2024-08-30 17:45:10|196484.9|196359.9|196487.6|196362.6|196489.9|196364.9|196479.8|196354.8|14
1725039920000|2024-08-30 17:45:20|196484.3|196359.3|196488.3|196363.3|196490.7|196365.7|196482.6|196357.6|29
1725039930000|2024-08-30 17:45:30|196489.7|196364.7|196490.4|196365.4|196490.4|196365.4|196485.2|196360.2|31
1725039940000|2024-08-30 17:45:40|196489.6|196364.6|196489.9|196364.9|196491.1|196366.1|196483.1|196358.1|23
1725039950000|2024-08-30 17:45:50|196489.8|196364.8|196485.7|196360.7|196492.2|196367.2|196485.4|196360.4|26
1725039960000|2024-08-30 17:46:00|196487.4|196362.4|196490.2|196365.2|196490.2|196365.2|196487.3|196362.3|16
1725039970000|2024-08-30 17:46:10|196487.2|196362.2|196489.7|196364.7|196490.4|196365.4|196487.2|196362.2|25
1725039980000|2024-08-30 17:46:20|196489.3|196364.3|196489.5|196364.5|196492.5|196367.5|196486.2|196361.2|29
1725039990000|2024-08-30 17:46:30|196489.9|196364.9|196490.9|196365.9|196491.9|196366.9|196488.5|196363.5|27
1725040000000|2024-08-30 17:46:40|196489.2|196364.2|196489.2|196364.2|196489.4|196364.4|196482.3|196357.3|12
1725040010000|2024-08-30 17:46:50|196488.2|196363.2|196498.7|196373.7|196498.7|196373.7|196484.1|196359.1|19
1725040020000|2024-08-30 17:47:00|196504.3|196379.3|196542.5|196417.5|196557.2|196432.2|196503.3|196378.3|25
1725040030000|2024-08-30 17:47:10|196541.5|196416.5|196572.2|196447.2|196576.4|196451.4|196541.3|196416.3|8
1725040040000|2024-08-30 17:47:20|196573.2|196448.2|196583.4|196458.4|196584.3|196459.3|196573.2|196448.2|18
1725040050000|2024-08-30 17:47:30|196582.6|196457.6|196582.5|196457.5|196582.6|196457.6|196581.5|196456.5|4
1725040060000|2024-08-30 17:47:40|196581.3|196456.3|196574.1|196449.1|196582.3|196457.3|196574.1|196449.1|15
1725040070000|2024-08-30 17:47:50|196574.6|196449.6|196543.5|196418.5|196575.2|196450.2|196527.6|196402.6|25
1725040080000|2024-08-30 17:48:00|196539.1|196414.1|196487.9|196362.9|196543|196418|196487.7|196362.7|27
1725040090000|2024-08-30 17:48:10|196486.7|196361.7|196489.6|196364.6|196490.8|196365.8|196482.4|196357.4|27
1725040100000|2024-08-30 17:48:20|196488.5|196363.5|196485.9|196360.9|196493.3|196368.3|196483.8|196358.8|14
1725040110000|2024-08-30 17:48:30|196485|196360|196503|196378|196504.3|196379.3|196482.3|196357.3|17
1725040120000|2024-08-30 17:48:40|196503.9|196378.9|196499.7|196374.7|196504.2|196379.2|196490.2|196365.2|16
1725040130000|2024-08-30 17:48:50|196500.1|196375.1|196523|196398|196525.6|196400.6|196500.1|196375.1|32
1725040140000|2024-08-30 17:49:00|196520.5|196395.5|196534.6|196409.6|196544.6|196419.6|196520.5|196395.5|19
1725040150000|2024-08-30 17:49:10|196535.2|196410.2|196527.7|196402.7|196540.1|196415.1|196527.7|196402.7|15
1725040160000|2024-08-30 17:49:20|196532.1|196407.1|196510.6|196385.6|196534.9|196409.9|196504.7|196379.7|30
1725040170000|2024-08-30 17:49:30|196511.4|196386.4|196512.6|196387.6|196512.7|196387.7|196507.6|196382.6|14
1725040180000|2024-08-30 17:49:40|196511.9|196386.9|196527.1|196402.1|196527.5|196402.5|196501.3|196376.3|24
1725040190000|2024-08-30 17:49:50|196525.3|196400.3|196536.4|196411.4|196552|196427|196520.5|196395.5|18
1725040200000|2024-08-30 17:50:00|196535.9|196410.9|196521.4|196396.4|196535.9|196410.9|196521.4|196396.4|31
1725040210000|2024-08-30 17:50:10|196521.9|196396.9|196512.5|196387.5|196523.9|196398.9|196510.3|196385.3|13
1725040220000|2024-08-30 17:50:20|196506.2|196381.2|196549.9|196424.9|196555.3|196430.3|196506.2|196381.2|22
1725040230000|2024-08-30 17:50:30|196549.1|196424.1|196542.1|196417.1|196551.6|196426.6|196538.9|196413.9|16
1725040240000|2024-08-30 17:50:40|196538.2|196413.2|196539.7|196414.7|196540.4|196415.4|196537.3|196412.3|7
1725040250000|2024-08-30 17:50:50|196538.5|196413.5|196493.7|196368.7|196538.5|196413.5|196488.1|196363.1|26
1725040260000|2024-08-30 17:51:00|196493.5|196368.5|196491.6|196366.6|196495.4|196370.4|196486.9|196361.9|30
1725040270000|2024-08-30 17:51:10|196492.4|196367.4|196502.1|196377.1|196502.3|196377.3|196487.4|196362.4|27
1725040280000|2024-08-30 17:51:20|196499.1|196374.1|196496.7|196371.7|196520.3|196395.3|196496.1|196371.1|21
1725040290000|2024-08-30 17:51:30|196497.5|196372.5|196494.4|196369.4|196499.1|196374.1|196493.3|196368.3|19
1725040300000|2024-08-30 17:51:40|196495|196370|196493.8|196368.8|196495|196370|196492|196367|9
1725040310000|2024-08-30 17:51:50|196495.6|196370.6|196502.3|196377.3|196512.3|196387.3|196494.1|196369.1|10
1725040320000|2024-08-30 17:52:00|196502.8|196377.8|196485.1|196360.1|196503|196378|196476.5|196351.5|24
1725040330000|2024-08-30 17:52:10|196486|196361|196488.5|196363.5|196490.4|196365.4|196486|196361|16
1725040340000|2024-08-30 17:52:20|196488|196363|196552.6|196427.6|196559.6|196434.6|196488|196363|23
1725040350000|2024-08-30 17:52:30|196554.6|196429.6|196542.1|196417.1|196558.5|196433.5|196538.8|196413.8|28
1725040360000|2024-08-30 17:52:40|196541.5|196416.5|196534.1|196409.1|196542.7|196417.7|196534.1|196409.1|25
1725040370000|2024-08-30 17:52:50|196535.1|196410.1|196540.6|196415.6|196540.6|196415.6|196528.1|196403.1|11
1725040380000|2024-08-30 17:53:00|196540.2|196415.2|196553.9|196428.9|196558.7|196433.7|196536.6|196411.6|12
1725040390000|2024-08-30 17:53:10|196553|196428|196553.9|196428.9|196555.9|196430.9|196552.8|196427.8|10
1725040400000|2024-08-30 17:53:20|196552.2|196427.2|196553.3|196428.3|196555.5|196430.5|196548.6|196423.6|12
1725040410000|2024-08-30 17:53:30|196551.9|196426.9|196542.7|196417.7|196553.6|196428.6|196538.4|196413.4|18
1725040420000|2024-08-30 17:53:40|196539.5|196414.5|196541.1|196416.1|196541.5|196416.5|196537.4|196412.4|7
1725040430000|2024-08-30 17:53:50|196545.1|196420.1|196537.8|196412.8|196547.7|196422.7|196528.3|196403.3|18
1725040440000|2024-08-30 17:54:00|196538.3|196413.3|196539.4|196414.4|196553|196428|196538.3|196413.3|22
1725040450000|2024-08-30 17:54:10|196538.7|196413.7|196540.5|196415.5|196542.3|196417.3|196533.5|196408.5|32
1725040460000|2024-08-30 17:54:20|196541|196416|196539|196414|196541.2|196416.2|196535.7|196410.7|34
1725040470000|2024-08-30 17:54:30|196538.6|196413.6|196541.1|196416.1|196541.1|196416.1|196534.3|196409.3|18
1725040480000|2024-08-30 17:54:40|196539.9|196414.9|196537.4|196412.4|196542.1|196417.1|196534.5|196409.5|17
1725040490000|2024-08-30 17:54:50|196536.4|196411.4|196539.1|196414.1|196539.1|196414.1|196535.7|196410.7|12
1725040500000|2024-08-30 17:55:00|196535.4|196410.4|196526.7|196401.7|196539|196414|196524.1|196399.1|16
1725040510000|2024-08-30 17:55:10|196525.7|196400.7|196566.4|196441.4|196575.1|196450.1|196525.7|196400.7|20
1725040520000|2024-08-30 17:55:20|196565.2|196440.2|196566.3|196441.3|196569.6|196444.6|196563.9|196438.9|15
1725040530000|2024-08-30 17:55:30|196567.8|196442.8|196568.1|196443.1|196569.8|196444.8|196567|196442|15
1725040540000|2024-08-30 17:55:40|196569.1|196444.1|196569.5|196444.5|196570.7|196445.7|196567.4|196442.4|8
1725040550000|2024-08-30 17:55:50|196568.4|196443.4|196571|196446|196572|196447|196550.8|196425.8|14
1725040560000|2024-08-30 17:56:00|196570|196445|196578.6|196453.6|196578.6|196453.6|196569|196444|9
1725040570000|2024-08-30 17:56:10|196577.6|196452.6|196568.9|196443.9|196577.6|196452.6|196567.7|196442.7|9
1725040580000|2024-08-30 17:56:20|196568.1|196443.1|196566.2|196441.2|196569|196444|196566.2|196441.2|7
1725040590000|2024-08-30 17:56:30|196567.3|196442.3|196567.2|196442.2|196568.2|196443.2|196566|196441|7
1725040600000|2024-08-30 17:56:40|196566.6|196441.6|196527.4|196402.4|196566.6|196441.6|196527.4|196402.4|12
1725040610000|2024-08-30 17:56:50|196529.8|196404.8|196532.3|196407.3|196532.8|196407.8|196529.8|196404.8|9
1725040620000|2024-08-30 17:57:00|196531.6|196406.6|196533.4|196408.4|196537.5|196412.5|196528.9|196403.9|11
1725040630000|2024-08-30 17:57:10|196534.4|196409.4|196542.8|196417.8|196542.8|196417.8|196530|196405|14
1725040640000|2024-08-30 17:57:20|196541.7|196416.7|196542.6|196417.6|196543.3|196418.3|196541.4|196416.4|10
1725040650000|2024-08-30 17:57:30|196543.6|196418.6|196529.9|196404.9|196543.6|196418.6|196529.9|196404.9|8
1725040660000|2024-08-30 17:57:40|196528.8|196403.8|196528.1|196403.1|196529.8|196404.8|196526.8|196401.8|12
1725040670000|2024-08-30 17:57:50|196527.5|196402.5|196529.2|196404.2|196529.3|196404.3|196525.5|196400.5|23
1725040680000|2024-08-30 17:58:00|196528.6|196403.6|196522.3|196397.3|196531.6|196406.6|196515.1|196390.1|33
1725040690000|2024-08-30 17:58:10|196523|196398|196528.5|196403.5|196529.3|196404.3|196509.1|196384.1|30
1725040700000|2024-08-30 17:58:20|196527.8|196402.8|196527.1|196402.1|196528.6|196403.6|196524.3|196399.3|12
1725040710000|2024-08-30 17:58:30|196527.6|196402.6|196526.5|196401.5|196528.5|196403.5|196524.6|196399.6|24
1725040720000|2024-08-30 17:58:40|196527.2|196402.2|196528.8|196403.8|196528.8|196403.8|196522|196397|30
1725040730000|2024-08-30 17:58:50|196527.5|196402.5|196525.6|196400.6|196527.5|196402.5|196525.1|196400.1|13
1725040740000|2024-08-30 17:59:00|196524.7|196399.7|196541.3|196416.3|196541.8|196416.8|196517.4|196392.4|24
1725040750000|2024-08-30 17:59:10|196545.9|196420.9|196545.6|196420.6|196548.4|196423.4|196542.6|196417.6|34
1725040760000|2024-08-30 17:59:20|196546|196421|196523.3|196398.3|196546|196421|196520.6|196395.6|28
1725040770000|2024-08-30 17:59:30|196522.4|196397.4|196523.8|196398.8|196526.2|196401.2|196520.4|196395.4|19
1725040780000|2024-08-30 17:59:40|196523|196398|196535.7|196410.7|196537|196412|196520.1|196395.1|27
1725040790000|2024-08-30 17:59:50|196534.9|196409.9|196534.7|196409.7|196536.5|196411.5|196527.7|196402.7|16
1725040800000|2024-08-30 18:00:00|196535.8|196410.8|196530.9|196405.9|196535.8|196410.8|196527|196402|23
1725040810000|2024-08-30 18:00:10|196532.2|196407.2|196542.4|196417.4|196544.5|196419.5|196532.2|196407.2|19
1725040820000|2024-08-30 18:00:20|196541.8|196416.8|196567.9|196442.9|196571.5|196446.5|196541.8|196416.8|22
1725040830000|2024-08-30 18:00:30|196567.4|196442.4|196558.1|196433.1|196567.9|196442.9|196553|196428|24
1725040840000|2024-08-30 18:00:40|196557.5|196432.5|196555.9|196430.9|196557.8|196432.8|196551.3|196426.3|18
1725040850000|2024-08-30 18:00:50|196556.5|196431.5|196556.3|196431.3|196557.1|196432.1|196552.3|196427.3|11
1725040860000|2024-08-30 18:01:00|196556.9|196431.9|196521.3|196396.3|196556.9|196431.9|196496|196371|24
1725040870000|2024-08-30 18:01:10|196522.4|196397.4|196578.9|196453.9|196578.9|196453.9|196511.3|196386.3|30
1725040880000|2024-08-30 18:01:20|196578.6|196453.6|196577|196452|196584.9|196459.9|196577|196452|23
1725040890000|2024-08-30 18:01:30|196575.9|196450.9|196567.7|196442.7|196575.9|196450.9|196562.9|196437.9|30
1725040900000|2024-08-30 18:01:40|196567.8|196442.8|196563.2|196438.2|196568.9|196443.9|196561.7|196436.7|24
1725040910000|2024-08-30 18:01:50|196564.3|196439.3|196564.1|196439.1|196564.8|196439.8|196562|196437|11
1725040920000|2024-08-30 18:02:00|196564.8|196439.8|196552.8|196427.8|196565.5|196440.5|196551.1|196426.1|11
1725040930000|2024-08-30 18:02:10|196552.7|196427.7|196544.6|196419.6|196552.7|196427.7|196544.5|196419.5|10
1725040940000|2024-08-30 18:02:20|196545.3|196420.3|196547|196422|196549.7|196424.7|196544.4|196419.4|11
1725040950000|2024-08-30 18:02:30|196546.2|196421.2|196545|196420|196551.4|196426.4|196542.8|196417.8|19
1725040960000|2024-08-30 18:02:40|196544.1|196419.1|196534.4|196409.4|196544.1|196419.1|196526.6|196401.6|19
1725040970000|2024-08-30 18:02:50|196535.3|196410.3|196536.5|196411.5|196537.8|196412.8|196534.4|196409.4|13
1725040980000|2024-08-30 18:03:00|196535.6|196410.6|196537.9|196412.9|196537.9|196412.9|196535.5|196410.5|14
1725040990000|2024-08-30 18:03:10|196538.9|196413.9|196535.6|196410.6|196538.9|196413.9|196530.6|196405.6|19
1725041000000|2024-08-30 18:03:20|196534.9|196409.9|196537.7|196412.7|196538.6|196413.6|196534.7|196409.7|13
1725041010000|2024-08-30 18:03:30|196538.8|196413.8|196536.9|196411.9|196538.8|196413.8|196536.1|196411.1|7
1725041020000|2024-08-30 18:03:40|196535.3|196410.3|196535.4|196410.4|196535.4|196410.4|196534.4|196409.4|5
1725041030000|2024-08-30 18:03:50|196536.3|196411.3|196535|196410|196537.2|196412.2|196533.6|196408.6|11
1725041040000|2024-08-30 18:04:00|196534.3|196409.3|196561.9|196436.9|196564.5|196439.5|196534.3|196409.3|22
1725041050000|2024-08-30 18:04:10|196560|196435|196553.3|196428.3|196565|196440|196551.2|196426.2|21
1725041060000|2024-08-30 18:04:20|196550.9|196425.9|196547.7|196422.7|196558.5|196433.5|196545.7|196420.7|21
1725041070000|2024-08-30 18:04:30|196548.7|196423.7|196541|196416|196548.7|196423.7|196538.2|196413.2|17
1725041080000|2024-08-30 18:04:40|196541.7|196416.7|196538.5|196413.5|196541.7|196416.7|196538.5|196413.5|16
1725041090000|2024-08-30 18:04:50|196539.8|196414.8|196545.4|196420.4|196546.4|196421.4|196539.8|196414.8|21
1725041100000|2024-08-30 18:05:00|196546.6|196421.6|196558|196433|196559.8|196434.8|196543.8|196418.8|18
1725041110000|2024-08-30 18:05:10|196558.6|196433.6|196543.5|196418.5|196560.1|196435.1|196543.5|196418.5|22
1725041120000|2024-08-30 18:05:20|196542.5|196417.5|196540.4|196415.4|196542.5|196417.5|196540.1|196415.1|10
1725041130000|2024-08-30 18:05:30|196539.6|196414.6|196541.7|196416.7|196545.8|196420.8|196539.6|196414.6|13
1725041140000|2024-08-30 18:05:40|196540.9|196415.9|196536.2|196411.2|196541.9|196416.9|196536.2|196411.2|8
1725041150000|2024-08-30 18:05:50|196537|196412|196535.8|196410.8|196540.8|196415.8|196535.1|196410.1|7
1725041160000|2024-08-30 18:06:00|196536.1|196411.1|196537|196412|196541.1|196416.1|196536.1|196411.1|12
1725041170000|2024-08-30 18:06:10|196536.9|196411.9|196537.9|196412.9|196538.7|196413.7|196526.3|196401.3|9
1725041180000|2024-08-30 18:06:20|196537.5|196412.5|196541.3|196416.3|196541.6|196416.6|196537.5|196412.5|11
1725041190000|2024-08-30 18:06:30|196562.6|196437.6|196563.7|196438.7|196564.7|196439.7|196560.4|196435.4|13
1725041200000|2024-08-30 18:06:40|196562.3|196437.3|196564.6|196439.6|196564.7|196439.7|196562.3|196437.3|4
1725041210000|2024-08-30 18:06:50|196563.6|196438.6|196569|196444|196574.8|196449.8|196561.1|196436.1|14
1725041220000|2024-08-30 18:07:00|196567.8|196442.8|196567.4|196442.4|196569.8|196444.8|196564.7|196439.7|19
1725041230000|2024-08-30 18:07:10|196566.7|196441.7|196568.6|196443.6|196568.8|196443.8|196566.7|196441.7|8
1725041240000|2024-08-30 18:07:20|196567.9|196442.9|196561.9|196436.9|196568.1|196443.1|196561.3|196436.3|13
1725041250000|2024-08-30 18:07:30|196544.8|196419.8|196552.1|196427.1|196554.5|196429.5|196543.2|196418.2|21
1725041260000|2024-08-30 18:07:40|196553.5|196428.5|196558.5|196433.5|196560.5|196435.5|196551.4|196426.4|17
1725041270000|2024-08-30 18:07:50|196557.6|196432.6|196557.7|196432.7|196558.4|196433.4|196556.1|196431.1|18
1725041280000|2024-08-30 18:08:00|196558.8|196433.8|196564.7|196439.7|196564.7|196439.7|196557.2|196432.2|18
1725041290000|2024-08-30 18:08:10|196563.8|196438.8|196564|196439|196564.8|196439.8|196562.5|196437.5|11
1725041300000|2024-08-30 18:08:20|196563|196438|196564.4|196439.4|196565.6|196440.6|196563|196438|11
1725041310000|2024-08-30 18:08:30|196565.7|196440.7|196581.6|196456.6|196587.6|196462.6|196564.7|196439.7|21
1725041320000|2024-08-30 18:08:40|196582.5|196457.5|196586.5|196461.5|196593.4|196468.4|196582.5|196457.5|22
1725041330000|2024-08-30 18:08:50|196587.4|196462.4|196586.7|196461.7|196588.9|196463.9|196582.6|196457.6|20
1725041340000|2024-08-30 18:09:00|196585.4|196460.4|196586.6|196461.6|196587.3|196462.3|196584.3|196459.3|10
1725041350000|2024-08-30 18:09:10|196588.4|196463.4|196586.9|196461.9|196591|196466|196584.8|196459.8|23
1725041360000|2024-08-30 18:09:20|196586|196461|196585.4|196460.4|196587.1|196462.1|196584.7|196459.7|9
1725041370000|2024-08-30 18:09:30|196586.5|196461.5|196592.8|196467.8|196594.2|196469.2|196586.5|196461.5|7
1725041380000|2024-08-30 18:09:40|196594.7|196469.7|196593.2|196468.2|196594.7|196469.7|196592.7|196467.7|5
1725041390000|2024-08-30 18:09:50|196594.3|196469.3|196594.5|196469.5|196594.6|196469.6|196594.3|196469.3|3
1725041400000|2024-08-30 18:10:00|196595.1|196470.1|196598.8|196473.8|196602.1|196477.1|196595.1|196470.1|6
1725041410000|2024-08-30 18:10:10|196599.4|196474.4|196599.2|196474.2|196603|196478|196599.2|196474.2|3
1725041420000|2024-08-30 18:10:20|196603.3|196478.3|196649.2|196524.2|196649.2|196524.2|196603.3|196478.3|3
1725041430000|2024-08-30 18:10:30|196647.5|196522.5|196645.7|196520.7|196653|196528|196644.7|196519.7|35
1725041440000|2024-08-30 18:10:40|196658.6|196533.6|196648.3|196523.3|196658.6|196533.6|196646.5|196521.5|20
1725041450000|2024-08-30 18:10:50|196648.4|196523.4|196651.9|196526.9|196653.8|196528.8|196647.5|196522.5|13
1725041460000|2024-08-30 18:11:00|196652.1|196527.1|196652.2|196527.2|196654.8|196529.8|196648.9|196523.9|17
1725041470000|2024-08-30 18:11:10|196651.9|196526.9|196650.9|196525.9|196654.8|196529.8|196650.9|196525.9|20
1725041480000|2024-08-30 18:11:20|196652.7|196527.7|196725.9|196600.9|196725.9|196600.9|196650.4|196525.4|14
1725041490000|2024-08-30 18:11:30|196726.6|196601.6|196660.8|196535.8|196726.6|196601.6|196660.8|196535.8|21
1725041500000|2024-08-30 18:11:40|196654.6|196529.6|196634.4|196509.4|196654.7|196529.7|196632.5|196507.5|19
1725041510000|2024-08-30 18:11:50|196633.5|196508.5|196631.9|196506.9|196634|196509|196627.6|196502.6|18
1725041520000|2024-08-30 18:12:00|196633.4|196508.4|196558.1|196433.1|196633.4|196508.4|196558.1|196433.1|19
1725041530000|2024-08-30 18:12:10|196556.9|196431.9|196552.7|196427.7|196556.9|196431.9|196541.1|196416.1|20
1725041540000|2024-08-30 18:12:20|196553.5|196428.5|196552.9|196427.9|196554.1|196429.1|196550.4|196425.4|16
1725041550000|2024-08-30 18:12:30|196550.9|196425.9|196554|196429|196556.8|196431.8|196548.5|196423.5|10
1725041560000|2024-08-30 18:12:40|196555.3|196430.3|196562.4|196437.4|196562.4|196437.4|196552.8|196427.8|6
1725041570000|2024-08-30 18:12:50|196563.2|196438.2|196564.3|196439.3|196564.3|196439.3|196563.2|196438.2|3
1725041580000|2024-08-30 18:13:00|196562.7|196437.7|196618.8|196493.8|196620.3|196495.3|196562.7|196437.7|14
1725041590000|2024-08-30 18:13:10|196617.2|196492.2|196623.1|196498.1|196623.1|196498.1|196610.8|196485.8|11
1725041600000|2024-08-30 18:13:20|196625.9|196500.9|196619.4|196494.4|196625.9|196500.9|196618.7|196493.7|9
1725041610000|2024-08-30 18:13:30|196618.7|196493.7|196616.3|196491.3|196619.2|196494.2|196612.6|196487.6|7
1725041620000|2024-08-30 18:13:40|196617|196492|196615.3|196490.3|196617|196492|196613.2|196488.2|10
1725008470000|2024-08-30 09:01:10|197843.8|197718.8|197811.5|197686.5|197852|197727|197809.1|197684.1|22
1725008480000|2024-08-30 09:01:20|197813.1|197688.1|197817.4|197692.4|197820.3|197695.3|197811.9|197686.9|10
1725008490000|2024-08-30 09:01:30|197818.6|197693.6|197818.9|197693.9|197818.9|197693.9|197818.6|197693.6|2
1725008500000|2024-08-30 09:01:40|197822.1|197697.1|197819|197694|197822.1|197697.1|197817.8|197692.8|7
1725008510000|2024-08-30 09:01:50|197818.7|197693.7|197817.9|197692.9|197820.4|197695.4|197817.3|197692.3|21
1725008520000|2024-08-30 09:02:00|197819.2|197694.2|197815|197690|197819.2|197694.2|197812.2|197687.2|15
1725008530000|2024-08-30 09:02:10|197816.9|197691.9|197816.3|197691.3|197816.9|197691.9|197760.7|197635.7|13
1725008540000|2024-08-30 09:02:20|197809.4|197684.4|197779.5|197654.5|197809.9|197684.9|197779.3|197654.3|30
1725008550000|2024-08-30 09:02:30|197776.9|197651.9|197776.4|197651.4|197777.8|197652.8|197774|197649|6
1725008570000|2024-08-30 09:02:50|197775.4|197650.4|197775.7|197650.7|197775.8|197650.8|197771|197646|11
1725008580000|2024-08-30 09:03:00|197774.7|197649.7|197770.1|197645.1|197774.7|197649.7|197770.1|197645.1|5
1725008600000|2024-08-30 09:03:20|197770.7|197645.7|197767.3|197642.3|197770.8|197645.8|197767.3|197642.3|8
1725008610000|2024-08-30 09:03:30|197766.3|197641.3|197768.4|197643.4|197768.4|197643.4|197766.3|197641.3|2
1725008620000|2024-08-30 09:03:40|197769.4|197644.4|197766.3|197641.3|197769.4|197644.4|197766.3|197641.3|5
1725008630000|2024-08-30 09:03:50|197767.4|197642.4|197767.8|197642.8|197773.1|197648.1|197766.2|197641.2|6
1725008640000|2024-08-30 09:04:00|197769.3|197644.3|197773.6|197648.6|197773.6|197648.6|197769.3|197644.3|3
1725008650000|2024-08-30 09:04:10|197773.2|197648.2|197768.5|197643.5|197778.3|197653.3|197768.5|197643.5|6
1725008660000|2024-08-30 09:04:20|197763.3|197638.3|197691.6|197566.6|197765.9|197640.9|197691.6|197566.6|16
1725008670000|2024-08-30 09:04:30|197687.2|197562.2|197691.6|197566.6|197699.3|197574.3|197685.7|197560.7|32
1725008680000|2024-08-30 09:04:40|197690.1|197565.1|197681.3|197556.3|197690.1|197565.1|197679.5|197554.5|13
1725008690000|2024-08-30 09:04:50|197678.8|197553.8|197667.3|197542.3|197678.8|197553.8|197666.2|197541.2|7
1725008700000|2024-08-30 09:05:00|197665.6|197540.6|197666.6|197541.6|197668.1|197543.1|197659.3|197534.3|8
1725008710000|2024-08-30 09:05:10|197664.8|197539.8|197669.4|197544.4|197670.4|197545.4|197664.8|197539.8|7
1725008720000|2024-08-30 09:05:20|197667|197542|197670.1|197545.1|197670.1|197545.1|197667|197542|3
1725008730000|2024-08-30 09:05:30|197701.7|197576.7|197675.1|197550.1|197701.7|197576.7|197672.3|197547.3|29
1725008740000|2024-08-30 09:05:40|197675.6|197550.6|197685.2|197560.2|197685.2|197560.2|197675.6|197550.6|12
1725008750000|2024-08-30 09:05:50|197684.3|197559.3|197648.2|197523.2|197684.4|197559.4|197648.2|197523.2|18
1725008760000|2024-08-30 09:06:00|197648|197523|197650.1|197525.1|197650.1|197525.1|197645.8|197520.8|7
1725008770000|2024-08-30 09:06:10|197651|197526|197651|197526|197657.7|197532.7|197649.2|197524.2|9
1725008780000|2024-08-30 09:06:20|197652.1|197527.1|197650.7|197525.7|197652.1|197527.1|197650.7|197525.7|3
1725008790000|2024-08-30 09:06:30|197651.8|197526.8|197662.3|197537.3|197662.3|197537.3|197649.8|197524.8|4
1725008800000|2024-08-30 09:06:40|197661.4|197536.4|197661.4|197536.4|197661.4|197536.4|197647.2|197522.2|6
1725008810000|2024-08-30 09:06:50|197662.6|197537.6|197662.5|197537.5|197662.6|197537.6|197661.6|197536.6|3
1725008820000|2024-08-30 09:07:00|197662.6|197537.6|197652.5|197527.5|197662.6|197537.6|197650.9|197525.9|6
1725008830000|2024-08-30 09:07:10|197652|197527|197665.3|197540.3|197665.3|197540.3|197652|197527|5
1725008840000|2024-08-30 09:07:20|197662.4|197537.4|197662.2|197537.2|197665.7|197540.7|197651.8|197526.8|14
1725008850000|2024-08-30 09:07:30|197659.4|197534.4|197654.2|197529.2|197659.4|197534.4|197652.1|197527.1|8
1725008860000|2024-08-30 09:07:40|197655.7|197530.7|197655.3|197530.3|197655.7|197530.7|197651.7|197526.7|11
1725008870000|2024-08-30 09:07:50|197656.3|197531.3|197654.4|197529.4|197656.3|197531.3|197649.4|197524.4|9
1725008880000|2024-08-30 09:08:00|197653.5|197528.5|197615.3|197490.3|197653.5|197528.5|197612.7|197487.7|14
1725008890000|2024-08-30 09:08:10|197612.7|197487.7|197615.8|197490.8|197618.3|197493.3|197612.7|197487.7|13
1725008900000|2024-08-30 09:08:20|197616.2|197491.2|197615.8|197490.8|197616.2|197491.2|197615.8|197490.8|2
1725008910000|2024-08-30 09:08:30|197613.6|197488.6|197618.8|197493.8|197619.8|197494.8|197605.2|197480.2|9
1725008920000|2024-08-30 09:08:40|197620|197495|197621.2|197496.2|197621.3|197496.3|197618.9|197493.9|4
1725008930000|2024-08-30 09:08:50|197622.2|197497.2|197621|197496|197622.2|197497.2|197621|197496|3
1725008940000|2024-08-30 09:09:00|197621.9|197496.9|197631.5|197506.5|197631.7|197506.7|197614.1|197489.1|22
1725008950000|2024-08-30 09:09:10|197631.8|197506.8|197659.8|197534.8|197662|197537|197612.6|197487.6|17
1725008960000|2024-08-30 09:09:20|197658.6|197533.6|197643.8|197518.8|197658.6|197533.6|197641.4|197516.4|8
1725008970000|2024-08-30 09:09:30|197642.9|197517.9|197612.4|197487.4|197642.9|197517.9|197612.4|197487.4|4
1725008980000|2024-08-30 09:09:40|197606.2|197481.2|197600.4|197475.4|197616.3|197491.3|197600.2|197475.2|33
1725008990000|2024-08-30 09:09:50|197603.4|197478.4|197619.8|197494.8|197622.6|197497.6|197601.8|197476.8|12
1725009000000|2024-08-30 09:10:00|197620.6|197495.6|197622|197497|197622|197497|197620.6|197495.6|3
1725009010000|2024-08-30 09:10:10|197623.1|197498.1|197623|197498|197623.1|197498.1|197623|197498|2
1725009020000|2024-08-30 09:10:20|197623.7|197498.7|197626.1|197501.1|197626.1|197501.1|197623.7|197498.7|6
1725009030000|2024-08-30 09:10:30|197625.1|197500.1|197631.7|197506.7|197631.7|197506.7|197625.1|197500.1|3
1725009040000|2024-08-30 09:10:40|197630|197505|197627.8|197502.8|197630|197505|197627.8|197502.8|2
1725009050000|2024-08-30 09:10:50|197627.9|197502.9|197614.3|197489.3|197627.9|197502.9|197611.8|197486.8|10
1725009060000|2024-08-30 09:11:00|197612.5|197487.5|197613.4|197488.4|197618.9|197493.9|197608.2|197483.2|20
1725009070000|2024-08-30 09:11:10|197614.1|197489.1|197616|197491|197618.3|197493.3|197610.2|197485.2|10
1725009080000|2024-08-30 09:11:20|197612.2|197487.2|197613.7|197488.7|197613.7|197488.7|197612.2|197487.2|2
1725009090000|2024-08-30 09:11:30|197610.9|197485.9|197608.4|197483.4|197612.5|197487.5|197605|197480|12
1725009100000|2024-08-30 09:11:40|197608.7|197483.7|197608.5|197483.5|197609.9|197484.9|197606.5|197481.5|14
1725009110000|2024-08-30 09:11:50|197608.8|197483.8|197607.6|197482.6|197609.7|197484.7|197607.6|197482.6|9
1725009120000|2024-08-30 09:12:00|197608.1|197483.1|197594.9|197469.9|197609.7|197484.7|197594.9|197469.9|19
1725009130000|2024-08-30 09:12:10|197598.9|197473.9|197587|197462|197598.9|197473.9|197574.6|197449.6|14
1725009140000|2024-08-30 09:12:20|197585.4|197460.4|197588.1|197463.1|197589.1|197464.1|197581.5|197456.5|7
1725009150000|2024-08-30 09:12:30|197586.4|197461.4|197577.9|197452.9|197586.4|197461.4|197577.9|197452.9|5
1725009160000|2024-08-30 09:12:40|197578.8|197453.8|197584.6|197459.6|197587.5|197462.5|197578.8|197453.8|8
1725009170000|2024-08-30 09:12:50|197584|197459|197585.6|197460.6|197585.6|197460.6|197581.9|197456.9|11
1725009180000|2024-08-30 09:13:00|197584.6|197459.6|197589.9|197464.9|197591.5|197466.5|197577.4|197452.4|12
1725009190000|2024-08-30 09:13:10|197587.3|197462.3|197516|197391|197596.3|197471.3|197513.1|197388.1|14
1725009200000|2024-08-30 09:13:20|197518|197393|197533.1|197408.1|197539.1|197414.1|197517.2|197392.2|26
1725009210000|2024-08-30 09:13:30|197534.8|197409.8|197534.2|197409.2|197534.8|197409.8|197532.6|197407.6|4
1725009220000|2024-08-30 09:13:40|197534.8|197409.8|197534|197409|197535.8|197410.8|197534|197409|4
1725009230000|2024-08-30 09:13:50|197533.8|197408.8|197518|197393|197536|197411|197518|197393|8
1725009240000|2024-08-30 09:14:00|197517.8|197392.8|197518.2|197393.2|197518.4|197393.4|197515.4|197390.4|7
1725009250000|2024-08-30 09:14:10|197515.6|197390.6|197502.7|197377.7|197516.9|197391.9|197502.7|197377.7|5
1725009260000|2024-08-30 09:14:20|197502.2|197377.2|197494.8|197369.8|197502.2|197377.2|197494.3|197369.3|12
1725009270000|2024-08-30 09:14:30|197499|197374|197499|197374|197499|197374|197499|197374|1
1725009280000|2024-08-30 09:14:40|197499.8|197374.8|197499.9|197374.9|197501.1|197376.1|197499.8|197374.8|3
1725009290000|2024-08-30 09:14:50|197498.9|197373.9|197498.2|197373.2|197498.9|197373.9|197498.2|197373.2|2
1725009300000|2024-08-30 09:15:00|197495.3|197370.3|197513|197388|197513|197388|197495.3|197370.3|7
1725009310000|2024-08-30 09:15:10|197511.3|197386.3|197500.6|197375.6|197511.3|197386.3|197500.6|197375.6|4
1725009320000|2024-08-30 09:15:20|197501.1|197376.1|197500.6|197375.6|197501.1|197376.1|197500.5|197375.5|5
1725009330000|2024-08-30 09:15:30|197502.1|197377.1|197515.7|197390.7|197515.7|197390.7|197502.1|197377.1|8
1725009340000|2024-08-30 09:15:40|197516.7|197391.7|197511.6|197386.6|197516.7|197391.7|197503.2|197378.2|9
1725009350000|2024-08-30 09:15:50|197512.8|197387.8|197516.7|197391.7|197516.7|197391.7|197511.4|197386.4|5
1725009360000|2024-08-30 09:16:00|197517.1|197392.1|197518.6|197393.6|197518.6|197393.6|197517|197392|3
1725009370000|2024-08-30 09:16:10|197516.6|197391.6|197496.5|197371.5|197516.6|197391.6|197496.3|197371.3|8
1725009380000|2024-08-30 09:16:20|197486.6|197361.6|197497.8|197372.8|197497.8|197372.8|197486.6|197361.6|2
1725009390000|2024-08-30 09:16:30|197496.6|197371.6|197510.2|197385.2|197510.2|197385.2|197496.6|197371.6|3
1725009400000|2024-08-30 09:16:40|197504.6|197379.6|197509.8|197384.8|197509.8|197384.8|197504.6|197379.6|7
1725009410000|2024-08-30 09:16:50|197511.5|197386.5|197510.3|197385.3|197512.7|197387.7|197507|197382|7
1725009420000|2024-08-30 09:17:00|197508.5|197383.5|197510|197385|197510.7|197385.7|197508.4|197383.4|6
1725009430000|2024-08-30 09:17:10|197508.4|197383.4|197499.9|197374.9|197508.7|197383.7|197499.9|197374.9|7
1725009440000|2024-08-30 09:17:20|197499.5|197374.5|197499.5|197374.5|197499.5|197374.5|197499.5|197374.5|1
1725009450000|2024-08-30 09:17:30|197498.1|197373.1|197498.6|197373.6|197501.4|197376.4|197498|197373|7
1725009460000|2024-08-30 09:17:40|197496.8|197371.8|197496.1|197371.1|197496.8|197371.8|197496.1|197371.1|2
1725009470000|2024-08-30 09:17:50|197495.4|197370.4|197425.5|197300.5|197495.4|197370.4|197421.3|197296.3|15
1725009480000|2024-08-30 09:18:00|197424.7|197299.7|197415.8|197290.8|197429.5|197304.5|197415.8|197290.8|18
1725009490000|2024-08-30 09:18:10|197416.5|197291.5|197416.5|197291.5|197416.5|197291.5|197416.5|197291.5|1
1725009500000|2024-08-30 09:18:20|197417.5|197292.5|197432.8|197307.8|197433.9|197308.9|197392.8|197267.8|15
1725009510000|2024-08-30 09:18:30|197434.8|197309.8|197497.1|197372.1|197501.4|197376.4|197433.8|197308.8|11
1725009520000|2024-08-30 09:18:40|197496.2|197371.2|197502.3|197377.3|197504.8|197379.8|197496.2|197371.2|14
1725009530000|2024-08-30 09:18:50|197503.5|197378.5|197504.5|197379.5|197505.8|197380.8|197503.5|197378.5|6
1725009540000|2024-08-30 09:19:00|197505.6|197380.6|197510.1|197385.1|197511|197386|197505.6|197380.6|7
1725009550000|2024-08-30 09:19:10|197510.7|197385.7|197511.2|197386.2|197511.2|197386.2|197510.7|197385.7|2
1725009560000|2024-08-30 09:19:20|197510.5|197385.5|197511.8|197386.8|197511.8|197386.8|197509|197384|5
1725009570000|2024-08-30 09:19:30|197513.8|197388.8|197514.2|197389.2|197514.2|197389.2|197513.8|197388.8|2
1725009580000|2024-08-30 09:19:40|197516.9|197391.9|197592.2|197467.2|197600|197475|197516.9|197391.9|33
1725009590000|2024-08-30 09:19:50|197592|197467|197591.2|197466.2|197592|197467|197589.6|197464.6|6
1725009600000|2024-08-30 09:20:00|197587.5|197462.5|197590.5|197465.5|197591.4|197466.4|197587.5|197462.5|6
1725009610000|2024-08-30 09:20:10|197590.4|197465.4|197591|197466|197591|197466|197589.9|197464.9|4
1725009620000|2024-08-30 09:20:20|197589.9|197464.9|197578.5|197453.5|197589.9|197464.9|197578.5|197453.5|6
1725009630000|2024-08-30 09:20:30|197577.1|197452.1|197575.6|197450.6|197577.2|197452.2|197575.6|197450.6|4
1725009640000|2024-08-30 09:20:40|197575.3|197450.3|197568.3|197443.3|197577.7|197452.7|197567.8|197442.8|19
1725009650000|2024-08-30 09:20:50|197566.6|197441.6|197575.9|197450.9|197578.7|197453.7|197566.6|197441.6|28
1725009660000|2024-08-30 09:21:00|197581.4|197456.4|197569.8|197444.8|197584.2|197459.2|197562.7|197437.7|37
1725009670000|2024-08-30 09:21:10|197569.5|197444.5|197582.1|197457.1|197582.7|197457.7|197568.1|197443.1|27
1725009680000|2024-08-30 09:21:20|197581.4|197456.4|197556.2|197431.2|197582.4|197457.4|197552.8|197427.8|13
1725009700000|2024-08-30 09:21:40|197555.4|197430.4|197555.1|197430.1|197555.4|197430.4|197555.1|197430.1|2
1725009710000|2024-08-30 09:21:50|197555.9|197430.9|197555.1|197430.1|197555.9|197430.9|197555.1|197430.1|2
1725009720000|2024-08-30 09:22:00|197555.8|197430.8|197540.2|197415.2|197556.9|197431.9|197540.2|197415.2|11
1725009730000|2024-08-30 09:22:10|197531.6|197406.6|197531.2|197406.2|197531.6|197406.6|197528.9|197403.9|17
1725009740000|2024-08-30 09:22:20|197530.5|197405.5|197530.6|197405.6|197530.6|197405.6|197529.6|197404.6|3
1725009750000|2024-08-30 09:22:30|197530.5|197405.5|197542|197417|197543.8|197418.8|197528.6|197403.6|10
1725009760000|2024-08-30 09:22:40|197543.2|197418.2|197542.7|197417.7|197544|197419|197539.3|197414.3|18
1725009770000|2024-08-30 09:22:50|197543.2|197418.2|197544.7|197419.7|197545.3|197420.3|197542.3|197417.3|19
1725009780000|2024-08-30 09:23:00|197544.3|197419.3|197542.6|197417.6|197545|197420|197541|197416|14
1725009790000|2024-08-30 09:23:10|197543.4|197418.4|197543.3|197418.3|197545|197420|197541.4|197416.4|15
1725009800000|2024-08-30 09:23:20|197544.1|197419.1|197542.5|197417.5|197544.3|197419.3|197542.5|197417.5|18
1725009810000|2024-08-30 09:23:30|197543.6|197418.6|197542.8|197417.8|197543.9|197418.9|197542.5|197417.5|24
1725009820000|2024-08-30 09:23:40|197544|197419|197543.8|197418.8|197545.3|197420.3|197542.7|197417.7|19
1725009830000|2024-08-30 09:23:50|197544.2|197419.2|197551.2|197426.2|197555.3|197430.3|197541.7|197416.7|26
1725009840000|2024-08-30 09:24:00|197552.2|197427.2|197550|197425|197552.2|197427.2|197545.8|197420.8|15
1725009850000|2024-08-30 09:24:10|197550.6|197425.6|197544.3|197419.3|197550.6|197425.6|197544.3|197419.3|11
1725009860000|2024-08-30 09:24:20|197543.5|197418.5|197529.8|197404.8|197543.5|197418.5|197525.7|197400.7|10
1725009870000|2024-08-30 09:24:30|197528.5|197403.5|197529|197404|197529|197404|197527.8|197402.8|3
1725009880000|2024-08-30 09:24:40|197527.6|197402.6|197527.6|197402.6|197528.6|197403.6|197526.5|197401.5|6
1725009890000|2024-08-30 09:24:50|197525.9|197400.9|197528.4|197403.4|197531.9|197406.9|197525.9|197400.9|7
1725009900000|2024-08-30 09:25:00|197525.8|197400.8|197525.8|197400.8|197529.7|197404.7|197525.4|197400.4|10
1725009910000|2024-08-30 09:25:10|197523.6|197398.6|197503.3|197378.3|197523.6|197398.6|197502.9|197377.9|12
1725009920000|2024-08-30 09:25:20|197502.7|197377.7|197471.4|197346.4|197502.9|197377.9|197470.7|197345.7|21
1725009930000|2024-08-30 09:25:30|197474.5|197349.5|197482.9|197357.9|197484.8|197359.8|197474.5|197349.5|24
1725009940000|2024-08-30 09:25:40|197490.1|197365.1|197486.1|197361.1|197490.1|197365.1|197478.8|197353.8|37
1725009950000|2024-08-30 09:25:50|197484.9|197359.9|197488.6|197363.6|197491.3|197366.3|197483.1|197358.1|33
1725009960000|2024-08-30 09:26:00|197486.8|197361.8|197477|197352|197486.8|197361.8|197473.2|197348.2|8
1725009970000|2024-08-30 09:26:10|197475.9|197350.9|197475.4|197350.4|197477.8|197352.8|197473.7|197348.7|6
1725009980000|2024-08-30 09:26:20|197476.3|197351.3|197475.2|197350.2|197476.3|197351.3|197475|197350|5
1725009990000|2024-08-30 09:26:30|197476.2|197351.2|197561.7|197436.7|197564.7|197439.7|197476.2|197351.2|7
1725010000000|2024-08-30 09:26:40|197560.6|197435.6|197558.5|197433.5|197560.6|197435.6|197558.5|197433.5|3
1725010010000|2024-08-30 09:26:50|197559.1|197434.1|197559.5|197434.5|197559.5|197434.5|197559.1|197434.1|2
1725010020000|2024-08-30 09:27:00|197559.6|197434.6|197557.6|197432.6|197561.4|197436.4|197556.8|197431.8|18
1725010030000|2024-08-30 09:27:10|197557.8|197432.8|197556.7|197431.7|197557.8|197432.8|197556.7|197431.7|2
1725010040000|2024-08-30 09:27:20|197556.5|197431.5|197556.4|197431.4|197557.7|197432.7|197555.6|197430.6|7
1725010050000|2024-08-30 09:27:30|197555|197430|197556.2|197431.2|197556.2|197431.2|197549.8|197424.8|11
1725010060000|2024-08-30 09:27:40|197555.1|197430.1|197547.7|197422.7|197555.1|197430.1|197547.7|197422.7|5
1725010070000|2024-08-30 09:27:50|197546.3|197421.3|197498.3|197373.3|197546.3|197421.3|197497.8|197372.8|10
1725010080000|2024-08-30 09:28:00|197497.7|197372.7|197501.2|197376.2|197502.7|197377.7|197497.7|197372.7|11
1725010090000|2024-08-30 09:28:10|197500.5|197375.5|197489.7|197364.7|197500.5|197375.5|197481|197356|11
1725010100000|2024-08-30 09:28:20|197489.1|197364.1|197489.1|197364.1|197489.1|197364.1|197489.1|197364.1|1
1725010110000|2024-08-30 09:28:30|197487|197362|197488.1|197363.1|197488.1|197363.1|197486.3|197361.3|3
1725010120000|2024-08-30 09:28:40|197488.6|197363.6|197488.6|197363.6|197488.6|197363.6|197488.6|197363.6|1
1725010130000|2024-08-30 09:28:50|197485.9|197360.9|197485.9|197360.9|197485.9|197360.9|197485.9|197360.9|1
1725010140000|2024-08-30 09:29:00|197482.2|197357.2|197481.2|197356.2|197482.2|197357.2|197481.2|197356.2|2
1725010150000|2024-08-30 09:29:10|197487.8|197362.8|197476.1|197351.1|197490.5|197365.5|197476.1|197351.1|6
1725010160000|2024-08-30 09:29:20|197477.6|197352.6|197480.9|197355.9|197482.7|197357.7|197477.6|197352.6|20
1725010170000|2024-08-30 09:29:30|197480|197355|197482.1|197357.1|197485.3|197360.3|197480|197355|19
1725010180000|2024-08-30 09:29:40|197482.6|197357.6|197481.8|197356.8|197483.4|197358.4|197481.8|197356.8|5
1725010190000|2024-08-30 09:29:50|197482.3|197357.3|197483.2|197358.2|197484.9|197359.9|197481.8|197356.8|18
1725010200000|2024-08-30 09:30:00|197483.9|197358.9|197490.8|197365.8|197492.5|197367.5|197483.2|197358.2|22
1725010210000|2024-08-30 09:30:10|197489.3|197364.3|197508.2|197383.2|197508.6|197383.6|197489.3|197364.3|14
1725010220000|2024-08-30 09:30:20|197507.6|197382.6|197505.9|197380.9|197507.6|197382.6|197504.1|197379.1|10
1725010230000|2024-08-30 09:30:30|197506.7|197381.7|197503.4|197378.4|197506.7|197381.7|197503.4|197378.4|11
1725010240000|2024-08-30 09:30:40|197496.6|197371.6|197497.3|197372.3|197498|197373|197496.6|197371.6|3
1725010250000|2024-08-30 09:30:50|197498|197373|197494.3|197369.3|197498|197373|197481.1|197356.1|13
1725010260000|2024-08-30 09:31:00|197492|197367|197499.1|197374.1|197500.3|197375.3|197489.4|197364.4|16
1725010270000|2024-08-30 09:31:10|197499.8|197374.8|197499|197374|197499.8|197374.8|197498.2|197373.2|6
1725010280000|2024-08-30 09:31:20|197499.7|197374.7|197514.4|197389.4|197514.9|197389.9|197499.7|197374.7|20
1725010290000|2024-08-30 09:31:30|197515.4|197390.4|197514.1|197389.1|197515.4|197390.4|197514.1|197389.1|2
1725010300000|2024-08-30 09:31:40|197513.9|197388.9|197515|197390|197515|197390|197513.9|197388.9|2
1725010310000|2024-08-30 09:31:50|197516.7|197391.7|197538.7|197413.7|197540.3|197415.3|197516.7|197391.7|11
1725010320000|2024-08-30 09:32:00|197538.5|197413.5|197532.4|197407.4|197541.6|197416.6|197532|197407|22
1725010330000|2024-08-30 09:32:10|197533.9|197408.9|197532.3|197407.3|197533.9|197408.9|197532.3|197407.3|3
1725010350000|2024-08-30 09:32:30|197532|197407|197532|197407|197532|197407|197532|197407|1
1725010360000|2024-08-30 09:32:40|197534.1|197409.1|197532.3|197407.3|197534.4|197409.4|197532.3|197407.3|3
1725010370000|2024-08-30 09:32:50|197534.1|197409.1|197531.5|197406.5|197534.1|197409.1|197531.5|197406.5|3
1725010380000|2024-08-30 09:33:00|197531|197406|197525.5|197400.5|197533.1|197408.1|197525.5|197400.5|12
1725010390000|2024-08-30 09:33:10|197528.9|197403.9|197527.7|197402.7|197528.9|197403.9|197525.8|197400.8|9
1725010400000|2024-08-30 09:33:20|197525.4|197400.4|197524.8|197399.8|197528.3|197403.3|197522.6|197397.6|17
1725010410000|2024-08-30 09:33:30|197525.7|197400.7|197524.2|197399.2|197525.7|197400.7|197522.8|197397.8|10
1725010420000|2024-08-30 09:33:40|197525.9|197400.9|197525.3|197400.3|197525.9|197400.9|197525.3|197400.3|2
1725010430000|2024-08-30 09:33:50|197523.9|197398.9|197524.6|197399.6|197524.6|197399.6|197523.9|197398.9|2
1725010440000|2024-08-30 09:34:00|197524.1|197399.1|197524.2|197399.2|197525.6|197400.6|197524.1|197399.1|4
1725010450000|2024-08-30 09:34:10|197525.6|197400.6|197520|197395|197525.6|197400.6|197517.2|197392.2|4
1725010460000|2024-08-30 09:34:20|197517.2|197392.2|197517.2|197392.2|197520|197395|197517.2|197392.2|5
1725010470000|2024-08-30 09:34:30|197520|197395|197526.6|197401.6|197526.6|197401.6|197517.2|197392.2|9
1725010480000|2024-08-30 09:34:40|197526.1|197401.1|197529.5|197404.5|197530|197405|197526.1|197401.1|8
1725010490000|2024-08-30 09:34:50|197527|197402|197535.2|197410.2|197535.2|197410.2|197527|197402|5
1725010500000|2024-08-30 09:35:00|197532.7|197407.7|197534.5|197409.5|197534.9|197409.9|197528.4|197403.4|11
1725010510000|2024-08-30 09:35:10|197534.8|197409.8|197532.7|197407.7|197534.8|197409.8|197532.7|197407.7|2
1725010520000|2024-08-30 09:35:20|197534.9|197409.9|197535.2|197410.2|197535.2|197410.2|197534.9|197409.9|3
1725010530000|2024-08-30 09:35:30|197533.1|197408.1|197533.2|197408.2|197535.4|197410.4|197533.1|197408.1|3
1725010540000|2024-08-30 09:35:40|197535.6|197410.6|197535.7|197410.7|197535.9|197410.9|197533.1|197408.1|15
1725010550000|2024-08-30 09:35:50|197533.1|197408.1|197535.4|197410.4|197536|197411|197533.1|197408.1|5
1725010560000|2024-08-30 09:36:00|197535.9|197410.9|197535.2|197410.2|197536.4|197411.4|197533.3|197408.3|13
1725010570000|2024-08-30 09:36:10|197536.5|197411.5|197519.2|197394.2|197536.5|197411.5|197516|197391|9
1725010580000|2024-08-30 09:36:20|197518.1|197393.1|197517.7|197392.7|197518.1|197393.1|197517.7|197392.7|2
1725010590000|2024-08-30 09:36:30|197518.8|197393.8|197537.5|197412.5|197537.5|197412.5|197517.8|197392.8|19
1725010600000|2024-08-30 09:36:40|197536|197411|197537.8|197412.8|197538.3|197413.3|197535.9|197410.9|15
1725010610000|2024-08-30 09:36:50|197536.9|197411.9|197537.5|197412.5|197537.5|197412.5|197535.1|197410.1|6
1725010620000|2024-08-30 09:37:00|197535.6|197410.6|197538.6|197413.6|197540|197415|197535.6|197410.6|7
1725010630000|2024-08-30 09:37:10|197535.9|197410.9|197552.7|197427.7|197552.7|197427.7|197535.4|197410.4|11
1725010640000|2024-08-30 09:37:20|197553.5|197428.5|197553.5|197428.5|197553.5|197428.5|197553.5|197428.5|1
1725010650000|2024-08-30 09:37:30|197554.3|197429.3|197589.3|197464.3|197590.3|197465.3|197554.3|197429.3|17
1725010660000|2024-08-30 09:37:40|197586.9|197461.9|197586.8|197461.8|197586.9|197461.9|197585.4|197460.4|9
1725010670000|2024-08-30 09:37:50|197586.1|197461.1|197585.8|197460.8|197586.1|197461.1|197584.9|197459.9|5
1725010680000|2024-08-30 09:38:00|197584.6|197459.6|197579.8|197454.8|197585.7|197460.7|197579.8|197454.8|5
1725010690000|2024-08-30 09:38:10|197578.3|197453.3|197586.9|197461.9|197587.9|197462.9|197577.8|197452.8|6
1725010720000|2024-08-30 09:38:40|197585.8|197460.8|197572.5|197447.5|197586.8|197461.8|197572.1|197447.1|8
1725010730000|2024-08-30 09:38:50|197572.4|197447.4|197574.8|197449.8|197574.8|197449.8|197572.4|197447.4|3
1725010750000|2024-08-30 09:39:10|197573.9|197448.9|197575.2|197450.2|197575.9|197450.9|197573.9|197448.9|4
1725010760000|2024-08-30 09:39:20|197573.3|197448.3|197577|197452|197582.1|197457.1|197573.3|197448.3|12
1725010770000|2024-08-30 09:39:30|197577.5|197452.5|197577|197452|197577.5|197452.5|197576.6|197451.6|9
1725010780000|2024-08-30 09:39:40|197576|197451|197576|197451|197576|197451|197576|197451|1
1725010790000|2024-08-30 09:39:50|197573.6|197448.6|197573.6|197448.6|197573.6|197448.6|197573.6|197448.6|1
1725010800000|2024-08-30 09:40:00|197571|197446|197549.5|197424.5|197572.7|197447.7|197546.1|197421.1|7
1725010810000|2024-08-30 09:40:10|197553.1|197428.1|197545.9|197420.9|197554.6|197429.6|197545.9|197420.9|7
1725010820000|2024-08-30 09:40:20|197545.7|197420.7|197545.1|197420.1|197547.9|197422.9|197545.1|197420.1|3
1725010830000|2024-08-30 09:40:30|197544.8|197419.8|197544.8|197419.8|197544.8|197419.8|197544.8|197419.8|1
1725010840000|2024-08-30 09:40:40|197544.6|197419.6|197541|197416|197544.6|197419.6|197541|197416|4
1725010870000|2024-08-30 09:41:10|197542.4|197417.4|197542.4|197417.4|197542.4|197417.4|197542.4|197417.4|1
1725010890000|2024-08-30 09:41:30|197541.8|197416.8|197541.4|197416.4|197541.8|197416.8|197540.7|197415.7|4
1725010910000|2024-08-30 09:41:50|197543|197418|197550.8|197425.8|197550.8|197425.8|197543|197418|2
1725010920000|2024-08-30 09:42:00|197547.3|197422.3|197553.3|197428.3|197553.3|197428.3|197547.3|197422.3|3
1725010930000|2024-08-30 09:42:10|197552.8|197427.8|197551.8|197426.8|197552.8|197427.8|197551.8|197426.8|2
1725010940000|2024-08-30 09:42:20|197550|197425|197548.5|197423.5|197550|197425|197548.5|197423.5|3
1725010960000|2024-08-30 09:42:40|197547.4|197422.4|197548.8|197423.8|197548.8|197423.8|197547.4|197422.4|2
1725010970000|2024-08-30 09:42:50|197548.2|197423.2|197548.2|197423.2|197548.2|197423.2|197548.2|197423.2|1
1725010980000|2024-08-30 09:43:00|197546.8|197421.8|197547.3|197422.3|197548.3|197423.3|197546.6|197421.6|18
1725010990000|2024-08-30 09:43:10|197547.4|197422.4|197547.3|197422.3|197547.4|197422.4|197547.3|197422.3|6
1725011000000|2024-08-30 09:43:20|197547.4|197422.4|197545.8|197420.8|197547.4|197422.4|197545.5|197420.5|11
1725011010000|2024-08-30 09:43:30|197545.5|197420.5|197544.6|197419.6|197545.8|197420.8|197544.6|197419.6|6
1725011030000|2024-08-30 09:43:50|197548.3|197423.3|197548.5|197423.5|197548.5|197423.5|197547.6|197422.6|3
1725011040000|2024-08-30 09:44:00|197547.1|197422.1|197547.9|197422.9|197548.5|197423.5|197547.1|197422.1|3
1725011050000|2024-08-30 09:44:10|197548.5|197423.5|197548.5|197423.5|197548.5|197423.5|197548.5|197423.5|1
1725011070000|2024-08-30 09:44:30|197547.9|197422.9|197544.5|197419.5|197547.9|197422.9|197543.2|197418.2|5
1725011080000|2024-08-30 09:44:40|197541.1|197416.1|197487.6|197362.6|197541.1|197416.1|197484.5|197359.5|12
1725011090000|2024-08-30 09:44:50|197489.7|197364.7|197507.6|197382.6|197518.2|197393.2|197489.7|197364.7|9
1725011110000|2024-08-30 09:45:10|197509.3|197384.3|197509.3|197384.3|197509.3|197384.3|197509.3|197384.3|1
1725011120000|2024-08-30 09:45:20|197507.2|197382.2|197507|197382|197507.2|197382.2|197507|197382|2
1725011130000|2024-08-30 09:45:30|197504.4|197379.4|197498.8|197373.8|197516.3|197391.3|197493.2|197368.2|7
1725011140000|2024-08-30 09:45:40|197497.3|197372.3|197498.4|197373.4|197498.9|197373.9|197497.3|197372.3|3
1725011160000|2024-08-30 09:46:00|197499.8|197374.8|197499.8|197374.8|197499.8|197374.8|197499.8|197374.8|1
1725011170000|2024-08-30 09:46:10|197498.5|197373.5|197499.8|197374.8|197499.8|197374.8|197498.5|197373.5|2
1725011180000|2024-08-30 09:46:20|197497.3|197372.3|197557.6|197432.6|197558.3|197433.3|197497.3|197372.3|8
1725011200000|2024-08-30 09:46:40|197558.6|197433.6|197557.3|197432.3|197558.6|197433.6|197557.3|197432.3|2
1725011210000|2024-08-30 09:46:50|197556.4|197431.4|197544.3|197419.3|197556.4|197431.4|197543.4|197418.4|4
1725011220000|2024-08-30 09:47:00|197544.6|197419.6|197538.1|197413.1|197548.7|197423.7|197537.6|197412.6|13
1725011230000|2024-08-30 09:47:10|197538.8|197413.8|197538.1|197413.1|197538.9|197413.9|197537.9|197412.9|4
1725011240000|2024-08-30 09:47:20|197538.4|197413.4|197537.5|197412.5|197540|197415|197534.7|197409.7|16
1725011250000|2024-08-30 09:47:30|197536.5|197411.5|197538.6|197413.6|197539.8|197414.8|197536.1|197411.1|8
1725011260000|2024-08-30 09:47:40|197537.3|197412.3|197537.6|197412.6|197539.3|197414.3|197536.2|197411.2|12
1725011270000|2024-08-30 09:47:50|197536.8|197411.8|197542.5|197417.5|197542.5|197417.5|197536.3|197411.3|13
1725011280000|2024-08-30 09:48:00|197539.8|197414.8|197541.7|197416.7|197542.8|197417.8|197539.8|197414.8|11
1725011290000|2024-08-30 09:48:10|197542.9|197417.9|197535.4|197410.4|197551|197426|197535.4|197410.4|17
1725011300000|2024-08-30 09:48:20|197536.7|197411.7|197538.8|197413.8|197539.1|197414.1|197536.6|197411.6|11
1725011310000|2024-08-30 09:48:30|197539.7|197414.7|197525.5|197400.5|197539.7|197414.7|197524.7|197399.7|11
1725011320000|2024-08-30 09:48:40|197521.9|197396.9|197515.4|197390.4|197522.9|197397.9|197511.9|197386.9|6
1725011330000|2024-08-30 09:48:50|197513.8|197388.8|197523.5|197398.5|197523.5|197398.5|197512.8|197387.8|7
1725011340000|2024-08-30 09:49:00|197523.7|197398.7|197525.4|197400.4|197525.4|197400.4|197523.7|197398.7|4
1725011350000|2024-08-30 09:49:10|197525.8|197400.8|197509.7|197384.7|197526|197401|197508.1|197383.1|9
1725011360000|2024-08-30 09:49:20|197508.8|197383.8|197509.7|197384.7|197509.8|197384.8|197508.8|197383.8|4
1725011370000|2024-08-30 09:49:30|197508.7|197383.7|197509.6|197384.6|197509.6|197384.6|197508.7|197383.7|2
1725011380000|2024-08-30 09:49:40|197508.4|197383.4|197522.6|197397.6|197522.6|197397.6|197504.8|197379.8|11
1725011390000|2024-08-30 09:49:50|197521.7|197396.7|197522.5|197397.5|197522.5|197397.5|197521.7|197396.7|2
1725011400000|2024-08-30 09:50:00|197523.4|197398.4|197525.3|197400.3|197525.3|197400.3|197522.5|197397.5|4
1725011410000|2024-08-30 09:50:10|197529.7|197404.7|197534|197409|197552.2|197427.2|197529.7|197404.7|12
1725011420000|2024-08-30 09:50:20|197533|197408|197534.7|197409.7|197535.5|197410.5|197532.8|197407.8|11
1725011430000|2024-08-30 09:50:30|197534.3|197409.3|197534|197409|197535.2|197410.2|197532.3|197407.3|5
1725011440000|2024-08-30 09:50:40|197534.6|197409.6|197535.7|197410.7|197535.8|197410.8|197531.9|197406.9|8
1725011450000|2024-08-30 09:50:50|197534.3|197409.3|197534.8|197409.8|197537.1|197412.1|197531.6|197406.6|14
1725011460000|2024-08-30 09:51:00|197535.7|197410.7|197534.4|197409.4|197535.7|197410.7|197531|197406|10
1725011470000|2024-08-30 09:51:10|197534.1|197409.1|197533.2|197408.2|197534.1|197409.1|197532.1|197407.1|8
1725011480000|2024-08-30 09:51:20|197532.2|197407.2|197533.9|197408.9|197534.2|197409.2|197530.5|197405.5|9
1725011490000|2024-08-30 09:51:30|197534.1|197409.1|197536.3|197411.3|197537.1|197412.1|197529.9|197404.9|15
1725011500000|2024-08-30 09:51:40|197534.6|197409.6|197534.6|197409.6|197538.5|197413.5|197534.6|197409.6|12
1725011510000|2024-08-30 09:51:50|197535.5|197410.5|197534.2|197409.2|197536.1|197411.1|197533.2|197408.2|11
1725011520000|2024-08-30 09:52:00|197533.2|197408.2|197534.7|197409.7|197534.8|197409.8|197532.5|197407.5|14
1725011530000|2024-08-30 09:52:10|197533.8|197408.8|197531.7|197406.7|197534.2|197409.2|197531.7|197406.7|7
1725011540000|2024-08-30 09:52:20|197532.5|197407.5|197534.5|197409.5|197536.6|197411.6|197532.5|197407.5|29
1725011550000|2024-08-30 09:52:30|197534.8|197409.8|197536.5|197411.5|197539.5|197414.5|197524.6|197399.6|29
1725011560000|2024-08-30 09:52:40|197536.7|197411.7|197537.2|197412.2|197538.5|197413.5|197535.4|197410.4|31
1725011570000|2024-08-30 09:52:50|197536.6|197411.6|197536.7|197411.7|197538.4|197413.4|197535.4|197410.4|28
1725011580000|2024-08-30 09:53:00|197537.2|197412.2|197541.3|197416.3|197544.1|197419.1|197535.9|197410.9|27
1725011590000|2024-08-30 09:53:10|197540.5|197415.5|197535.9|197410.9|197540.5|197415.5|197535.9|197410.9|3
1725011600000|2024-08-30 09:53:20|197536.9|197411.9|197536.5|197411.5|197537.7|197412.7|197535.5|197410.5|14
1725011620000|2024-08-30 09:53:40|197535.9|197410.9|197534.5|197409.5|197535.9|197410.9|197534.4|197409.4|6
1725011630000|2024-08-30 09:53:50|197532.8|197407.8|197533.2|197408.2|197533.7|197408.7|197532.7|197407.7|4
1725011640000|2024-08-30 09:54:00|197532.3|197407.3|197534|197409|197534.6|197409.6|197531.8|197406.8|15
1725011650000|2024-08-30 09:54:10|197535.5|197410.5|197546.1|197421.1|197548.1|197423.1|197529|197404|16
1725011660000|2024-08-30 09:54:20|197545|197420|197545.2|197420.2|197545.2|197420.2|197544|197419|3
1725011670000|2024-08-30 09:54:30|197546.1|197421.1|197586.8|197461.8|197588|197463|197546.1|197421.1|12
1725011680000|2024-08-30 09:54:40|197563.9|197438.9|197557.4|197432.4|197564.1|197439.1|197555.9|197430.9|27
1725011690000|2024-08-30 09:54:50|197555.4|197430.4|197554|197429|197555.4|197430.4|197552.3|197427.3|6
1725011700000|2024-08-30 09:55:00|197554.6|197429.6|197557.9|197432.9|197560.9|197435.9|197554.6|197429.6|11
1725011710000|2024-08-30 09:55:10|197557.5|197432.5|197552.3|197427.3|197557.5|197432.5|197552.3|197427.3|6
1725011720000|2024-08-30 09:55:20|197553|197428|197533.2|197408.2|197553|197428|197529.6|197404.6|9
1725011730000|2024-08-30 09:55:30|197532.1|197407.1|197531.3|197406.3|197535|197410|197528.4|197403.4|19
1725011740000|2024-08-30 09:55:40|197532.3|197407.3|197529.9|197404.9|197533|197408|197527.3|197402.3|13
1725011750000|2024-08-30 09:55:50|197528|197403|197527.9|197402.9|197528|197403|197526.6|197401.6|5
1725011760000|2024-08-30 09:56:00|197525|197400|197509.6|197384.6|197527.5|197402.5|197501.1|197376.1|17
1725011770000|2024-08-30 09:56:10|197510.2|197385.2|197520.3|197395.3|197520.3|197395.3|197510.2|197385.2|4
1725011780000|2024-08-30 09:56:20|197520.4|197395.4|197514.7|197389.7|197520.4|197395.4|197506.1|197381.1|6
1725011790000|2024-08-30 09:56:30|197513.7|197388.7|197521.1|197396.1|197521.1|197396.1|197513.7|197388.7|11
1725011810000|2024-08-30 09:56:50|197523.4|197398.4|197525.8|197400.8|197526.6|197401.6|197523.4|197398.4|3
1725011820000|2024-08-30 09:57:00|197526|197401|197523.8|197398.8|197526|197401|197522.3|197397.3|4
1725011830000|2024-08-30 09:57:10|197523|197398|197524.4|197399.4|197524.4|197399.4|197523|197398|3
1725011840000|2024-08-30 09:57:20|197521.5|197396.5|197524.1|197399.1|197524.3|197399.3|197521.5|197396.5|4
1725011850000|2024-08-30 09:57:30|197523.4|197398.4|197523.4|197398.4|197523.4|197398.4|197523.4|197398.4|1
1725011860000|2024-08-30 09:57:40|197523.8|197398.8|197520.7|197395.7|197523.8|197398.8|197520.7|197395.7|2
1725011870000|2024-08-30 09:57:50|197522|197397|197520.9|197395.9|197522|197397|197520.9|197395.9|2
1725011880000|2024-08-30 09:58:00|197522.2|197397.2|197525.5|197400.5|197526.4|197401.4|197522.2|197397.2|12
1725011890000|2024-08-30 09:58:10|197524.4|197399.4|197526.1|197401.1|197526.2|197401.2|197524.4|197399.4|3
1725011900000|2024-08-30 09:58:20|197525.4|197400.4|197525.7|197400.7|197526.4|197401.4|197525.4|197400.4|3
1725011910000|2024-08-30 09:58:30|197526.6|197401.6|197527.3|197402.3|197527.3|197402.3|197526.6|197401.6|2
1725011920000|2024-08-30 09:58:40|197522.5|197397.5|197524.5|197399.5|197527.4|197402.4|197519.2|197394.2|12
1725011930000|2024-08-30 09:58:50|197522.9|197397.9|197522.9|197397.9|197522.9|197397.9|197522.9|197397.9|1
1725011940000|2024-08-30 09:59:00|197520.6|197395.6|197520.7|197395.7|197524.1|197399.1|197516|197391|13
1725011950000|2024-08-30 09:59:10|197516.5|197391.5|197462.5|197337.5|197519.7|197394.7|197451.4|197326.4|25
1725011960000|2024-08-30 09:59:20|197463.4|197338.4|197454.9|197329.9|197463.4|197338.4|197450.1|197325.1|30
1725011970000|2024-08-30 09:59:30|197454|197329|197449.5|197324.5|197454|197329|197448.6|197323.6|14
1725011980000|2024-08-30 09:59:40|197451.8|197326.8|197448.5|197323.5|197452.2|197327.2|197446.3|197321.3|18
1725011990000|2024-08-30 09:59:50|197447|197322|197442.5|197317.5|197447.3|197322.3|197427|197302|11
1725012000000|2024-08-30 10:00:00|197440.7|197315.7|197444.7|197319.7|197445.8|197345.1|197391|197313|18
1725012010000|2024-08-30 10:00:10|197445.6|197320.6|197475.3|197350.3|197475.9|197350.9|197444.8|197319.8|15
1725012020000|2024-08-30 10:00:20|197475.9|197350.9|197473.8|197348.8|197475.9|197350.9|197473.6|197348.6|11
1725012030000|2024-08-30 10:00:30|197475|197350|197477.6|197352.6|197477.9|197352.9|197465.7|197340.7|8
1725012040000|2024-08-30 10:00:40|197478.4|197353.4|197464.5|197339.5|197478.9|197353.9|197462|197337|9
1725012050000|2024-08-30 10:00:50|197465.5|197340.5|197475.6|197350.6|197476.7|197351.7|197465.5|197340.5|10
1725012060000|2024-08-30 10:01:00|197472.7|197347.7|197473|197348|197477|197352|197465.9|197340.9|13
1725012070000|2024-08-30 10:01:10|197473.8|197348.8|197462.1|197337.1|197473.8|197348.8|197457.8|197332.8|12
1725012080000|2024-08-30 10:01:20|197459.7|197334.7|197476.2|197351.2|197477.6|197352.6|197459.4|197334.4|19
1725012090000|2024-08-30 10:01:30|197472.4|197347.4|197462.2|197337.2|197476.8|197351.8|197457|197332|27
1725012100000|2024-08-30 10:01:40|197464|197339|197448.9|197323.9|197464|197339|197445.1|197320.1|36
1725012110000|2024-08-30 10:01:50|197452.5|197327.5|197462.5|197337.5|197464.5|197339.5|197447.2|197322.2|37
1725012120000|2024-08-30 10:02:00|197462.7|197337.7|197463.1|197338.1|197467.2|197342.2|197460|197335|33
1725012130000|2024-08-30 10:02:10|197465.1|197340.1|197459|197334|197465.2|197340.2|197456.2|197331.2|21
1725012140000|2024-08-30 10:02:20|197457.4|197332.4|197459.7|197334.7|197459.7|197334.7|197455.9|197330.9|16
1725012150000|2024-08-30 10:02:30|197459.1|197334.1|197459|197334|197460.8|197335.8|197452.2|197327.2|27
1725012160000|2024-08-30 10:02:40|197457.5|197332.5|197462|197337|197463.7|197338.7|197452|197327|31
1725012170000|2024-08-30 10:02:50|197461|197336|197459.1|197334.1|197462.6|197337.6|197450.4|197325.4|31
1725012180000|2024-08-30 10:03:00|197462.3|197337.3|197462.4|197337.4|197463.7|197338.7|197454|197329|10
1725012190000|2024-08-30 10:03:10|197458.5|197333.5|197460|197335|197463.2|197338.2|197453|197328|20
1725012200000|2024-08-30 10:03:20|197459.9|197334.9|197458.3|197333.3|197460.9|197335.9|197450.4|197325.4|27
1725012210000|2024-08-30 10:03:30|197458.4|197333.4|197458.9|197333.9|197463.3|197338.3|197454.8|197329.8|25
1725012220000|2024-08-30 10:03:40|197461.8|197336.8|197461.8|197336.8|197461.8|197336.8|197461.8|197336.8|1
1725012230000|2024-08-30 10:03:50|197459.4|197334.4|197458.4|197333.4|197460.3|197335.3|197452.6|197327.6|32
1725012240000|2024-08-30 10:04:00|197459.2|197334.2|197459.4|197334.4|197464|197339|197454.2|197329.2|26
1725012250000|2024-08-30 10:04:10|197455.9|197330.9|197459.8|197334.8|197461.1|197336.1|197453.8|197328.8|14
1725012260000|2024-08-30 10:04:20|197456.6|197331.6|197457.4|197332.4|197460.2|197335.2|197454.1|197329.1|25
1725012270000|2024-08-30 10:04:30|197458.6|197333.6|197457.1|197332.1|197459.9|197334.9|197450.5|197325.5|35
1725012280000|2024-08-30 10:04:40|197456.4|197331.4|197457.8|197332.8|197462.6|197337.6|197450.2|197325.2|36
1725012290000|2024-08-30 10:04:50|197452.9|197327.9|197458.1|197333.1|197458.1|197333.1|197450.5|197325.5|19
1725012300000|2024-08-30 10:05:00|197455.8|197330.8|197455.1|197330.1|197458.7|197333.7|197450.5|197325.5|23
1725012310000|2024-08-30 10:05:10|197455.4|197330.4|197525.3|197400.3|197548.4|197423.4|197450.9|197325.9|24
1725012320000|2024-08-30 10:05:20|197523.8|197398.8|197522.7|197397.7|197525.5|197400.5|197522.5|197397.5|9
1725012330000|2024-08-30 10:05:30|197523.8|197398.8|197523.8|197398.8|197524.3|197399.3|197522.5|197397.5|6
1725012340000|2024-08-30 10:05:40|197523.2|197398.2|197523|197398|197523.3|197398.3|197521.3|197396.3|5
1725012350000|2024-08-30 10:05:50|197520.8|197395.8|197520.2|197395.2|197522.7|197397.7|197518.9|197393.9|9
1725012360000|2024-08-30 10:06:00|197519|197394|197518.7|197393.7|197520|197395|197513.6|197388.6|10
1725012370000|2024-08-30 10:06:10|197517.6|197392.6|197488.8|197363.8|197517.6|197392.6|197486.2|197361.2|10
1725012380000|2024-08-30 10:06:20|197488|197363|197487.8|197362.8|197489.5|197364.5|197482.9|197357.9|13
1725012390000|2024-08-30 10:06:30|197484.5|197359.5|197484.8|197359.8|197490.1|197365.1|197479.4|197354.4|18
1725012400000|2024-08-30 10:06:40|197485|197360|197481.3|197356.3|197485.8|197360.8|197481.3|197356.3|4
1725012410000|2024-08-30 10:06:50|197478.1|197353.1|197476.8|197351.8|197478.6|197353.6|197475.8|197350.8|23
1725012420000|2024-08-30 10:07:00|197477|197352|197480.2|197355.2|197480.4|197355.4|197474.9|197349.9|19
1725012430000|2024-08-30 10:07:10|197480.6|197355.6|197469.6|197344.6|197481.4|197356.4|197468.9|197343.9|16
1725012440000|2024-08-30 10:07:20|197469.1|197344.1|197472|197347|197472.2|197347.2|197468.7|197343.7|5
1725012450000|2024-08-30 10:07:30|197472.3|197347.3|197479.8|197354.8|197481.3|197356.3|197472.3|197347.3|10
1725012460000|2024-08-30 10:07:40|197484.3|197359.3|197506.4|197381.4|197510.9|197385.9|197484.3|197359.3|16
1725012470000|2024-08-30 10:07:50|197505.7|197380.7|197521.5|197396.5|197524.1|197399.1|197505.7|197380.7|11
1725012480000|2024-08-30 10:08:00|197523.8|197398.8|197524.4|197399.4|197524.4|197399.4|197523|197398|5
1725012490000|2024-08-30 10:08:10|197524.5|197399.5|197524.5|197399.5|197524.5|197399.5|197524.5|197399.5|1
1725012510000|2024-08-30 10:08:30|197521.3|197396.3|197509.7|197384.7|197521.3|197396.3|197499.6|197374.6|9
1725012520000|2024-08-30 10:08:40|197506|197381|197507|197382|197509.5|197384.5|197502.3|197377.3|25
1725012530000|2024-08-30 10:08:50|197503.3|197378.3|197523.8|197398.8|197542.2|197417.2|197503.2|197378.2|15
1725012540000|2024-08-30 10:09:00|197525.2|197400.2|197531.3|197406.3|197531.6|197406.6|197524.4|197399.4|34
1725012550000|2024-08-30 10:09:10|197528.2|197403.2|197524.3|197399.3|197531.4|197406.4|197522.4|197397.4|16
1725012560000|2024-08-30 10:09:20|197522.3|197397.3|197525.5|197400.5|197527.7|197402.7|197522.3|197397.3|28
1725012570000|2024-08-30 10:09:30|197524.8|197399.8|197526.1|197401.1|197532.2|197407.2|197522.9|197397.9|14
1725012580000|2024-08-30 10:09:40|197524.9|197399.9|197524.8|197399.8|197525.1|197400.1|197524.8|197399.8|3
1725012590000|2024-08-30 10:09:50|197525.5|197400.5|197525.2|197400.2|197526|197401|197522.4|197397.4|9
1725012600000|2024-08-30 10:10:00|197522.9|197397.9|197526.4|197401.4|197526.9|197401.9|197522.9|197397.9|6
1725012610000|2024-08-30 10:10:10|197524.1|197399.1|197526.1|197401.1|197526.5|197401.5|197523.8|197398.8|6
1725012620000|2024-08-30 10:10:20|197526.2|197401.2|197526.6|197401.6|197526.6|197401.6|197523|197398|4
1725012630000|2024-08-30 10:10:30|197523.5|197398.5|197529.1|197404.1|197533|197408|197523.5|197398.5|7
1725012640000|2024-08-30 10:10:40|197529.3|197404.3|197534.5|197409.5|197537.1|197412.1|197529.3|197404.3|7
1725012650000|2024-08-30 10:10:50|197529.9|197404.9|197532.2|197407.2|197537.2|197412.2|197529.9|197404.9|5
1725012660000|2024-08-30 10:11:00|197531.5|197406.5|197527.6|197402.6|197532.3|197407.3|197526.5|197401.5|5
1725012670000|2024-08-30 10:11:10|197526.7|197401.7|197520.8|197395.8|197527.6|197402.6|197517.9|197392.9|7
1725012680000|2024-08-30 10:11:20|197519.8|197394.8|197513.7|197388.7|197520.9|197395.9|197512.6|197387.6|9
1725012690000|2024-08-30 10:11:30|197514.8|197389.8|197517.6|197392.6|197517.6|197392.6|197512.9|197387.9|10
1725012700000|2024-08-30 10:11:40|197517|197392|197512.6|197387.6|197517|197392|197509.1|197384.1|8
1725012710000|2024-08-30 10:11:50|197511.7|197386.7|197512.3|197387.3|197512.3|197387.3|197511.7|197386.7|2
1725012730000|2024-08-30 10:12:10|197509.2|197384.2|197499.3|197374.3|197512.9|197387.9|197492.5|197367.5|16
1725012740000|2024-08-30 10:12:20|197502|197377|197495.9|197370.9|197504.6|197379.6|197495.9|197370.9|15
1725012750000|2024-08-30 10:12:30|197494|197369|197496.7|197371.7|197496.7|197371.7|197494|197369|3
1725012760000|2024-08-30 10:12:40|197497.4|197372.4|197497.3|197372.3|197497.4|197372.4|197496.3|197371.3|3
1725012770000|2024-08-30 10:12:50|197496.3|197371.3|197496.3|197371.3|197496.3|197371.3|197496.3|197371.3|1
1725012780000|2024-08-30 10:13:00|197496.9|197371.9|197490.7|197365.7|197496.9|197371.9|197490.7|197365.7|6
1725012790000|2024-08-30 10:13:10|197492.4|197367.4|197493.8|197368.8|197493.8|197368.8|197491.7|197366.7|4
1725012800000|2024-08-30 10:13:20|197491.3|197366.3|197505.6|197380.6|197506.5|197381.5|197491.3|197366.3|15
1725012810000|2024-08-30 10:13:30|197506.3|197381.3|197505.1|197380.1|197506.3|197381.3|197495|197370|16
1725012820000|2024-08-30 10:13:40|197504.3|197379.3|197503.2|197378.2|197505.6|197380.6|197503|197378|30
1725012830000|2024-08-30 10:13:50|197503|197378|197505.7|197380.7|197505.7|197380.7|197498.6|197373.6|13
1725012840000|2024-08-30 10:14:00|197506.7|197381.7|197508.8|197383.8|197510.5|197385.5|197505.7|197380.7|24
1725012850000|2024-08-30 10:14:10|197510.5|197385.5|197504.9|197379.9|197510.5|197385.5|197502.2|197377.2|17
1725012860000|2024-08-30 10:14:20|197504.1|197379.1|197506.7|197381.7|197506.7|197381.7|197504|197379|12
1725012870000|2024-08-30 10:14:30|197505.2|197380.2|197504.1|197379.1|197505.3|197380.3|197502.5|197377.5|6
1725012880000|2024-08-30 10:14:40|197504.3|197379.3|197510.8|197385.8|197512.3|197387.3|197504.3|197379.3|30
1725012890000|2024-08-30 10:14:50|197510.9|197385.9|197508|197383|197512.2|197387.2|197504.8|197379.8|23
1725012900000|2024-08-30 10:15:00|197507.3|197382.3|197525.2|197400.2|197525.6|197400.6|197506.8|197381.8|22
1725012910000|2024-08-30 10:15:10|197524.5|197399.5|197524.2|197399.2|197525.4|197400.4|197522.4|197397.4|12
1725012920000|2024-08-30 10:15:20|197527.1|197402.1|197511.8|197386.8|197534.2|197409.2|197509.9|197384.9|22
1725012930000|2024-08-30 10:15:30|197523|197398|197519|197394|197525.8|197400.8|197518.3|197393.3|26
1725012940000|2024-08-30 10:15:40|197522.1|197397.1|197525.2|197400.2|197526|197401|197518.7|197393.7|25
1725012950000|2024-08-30 10:15:50|197526|197401|197522.2|197397.2|197526|197401|197518.6|197393.6|30
1725012960000|2024-08-30 10:16:00|197523|197398|197521.9|197396.9|197523.6|197398.6|197517.7|197392.7|32
1725012970000|2024-08-30 10:16:10|197522.2|197397.2|197522.1|197397.1|197524.8|197399.8|197518.7|197393.7|22
1725012980000|2024-08-30 10:16:20|197522.8|197397.8|197523.6|197398.6|197523.7|197398.7|197518|197393|28
1725012990000|2024-08-30 10:16:30|197523.9|197398.9|197518|197393|197523.9|197398.9|197517.2|197392.2|36
1725013000000|2024-08-30 10:16:40|197521.1|197396.1|197522.9|197397.9|197525.2|197400.2|197516.3|197391.3|38
1725013010000|2024-08-30 10:16:50|197523.1|197398.1|197524|197399|197525.3|197400.3|197518.4|197393.4|36
1725013020000|2024-08-30 10:17:00|197522.3|197397.3|197523.2|197398.2|197525|197400|197520.3|197395.3|33
1725013030000|2024-08-30 10:17:10|197523.1|197398.1|197523|197398|197524.4|197399.4|197518.8|197393.8|27
1725013040000|2024-08-30 10:17:20|197523.4|197398.4|197522.3|197397.3|197524.1|197399.1|197516.2|197391.2|20
1725013050000|2024-08-30 10:17:30|197520.3|197395.3|197515.9|197390.9|197525.3|197400.3|197514.3|197389.3|25
1725013060000|2024-08-30 10:17:40|197514.8|197389.8|197511.6|197386.6|197516.5|197391.5|197511.6|197386.6|16
1725013070000|2024-08-30 10:17:50|197514.8|197389.8|197519.2|197394.2|197519.2|197394.2|197511.7|197386.7|10
1725013080000|2024-08-30 10:18:00|197518.1|197393.1|197514.8|197389.8|197518.1|197393.1|197511.5|197386.5|20
1725013090000|2024-08-30 10:18:10|197515.6|197390.6|197534.6|197409.6|197550.7|197425.7|197511.7|197386.7|16
1725013100000|2024-08-30 10:18:20|197533.3|197408.3|197566|197441|197566.8|197441.8|197533.3|197408.3|12
1725013110000|2024-08-30 10:18:30|197566.6|197441.6|197563.5|197438.5|197567.1|197442.1|197561.9|197436.9|34
1725013120000|2024-08-30 10:18:40|197566.6|197441.6|197563.5|197438.5|197566.6|197441.6|197558.7|197433.7|32
1725013130000|2024-08-30 10:18:50|197565.6|197440.6|197558.9|197433.9|197579.3|197454.3|197557.7|197432.7|23
1725013140000|2024-08-30 10:19:00|197557.3|197432.3|197557.8|197432.8|197558.9|197433.9|197557.3|197432.3|4
1725013150000|2024-08-30 10:19:10|197557.2|197432.2|197556.6|197431.6|197557.2|197432.2|197556.6|197431.6|2
1725013160000|2024-08-30 10:19:20|197555.5|197430.5|197522.4|197397.4|197555.5|197430.5|197518.1|197393.1|15
1725013170000|2024-08-30 10:19:30|197515.4|197390.4|197513.3|197388.3|197519.3|197394.3|197508.9|197383.9|10
1725013180000|2024-08-30 10:19:40|197512.6|197387.6|197483.7|197358.7|197512.6|197387.6|197483.2|197358.2|19
1725013190000|2024-08-30 10:19:50|197485.1|197360.1|197489.7|197364.7|197489.7|197364.7|197485.1|197360.1|10
1725013200000|2024-08-30 10:20:00|197496.7|197371.7|197492.2|197367.2|197519.2|197394.2|197489.8|197364.8|12
1725013210000|2024-08-30 10:20:10|197491|197366|197491|197366|197491|197366|197491|197366|1
1725013220000|2024-08-30 10:20:20|197492.4|197367.4|197488.4|197363.4|197492.4|197367.4|197483.8|197358.8|4
1725013230000|2024-08-30 10:20:30|197487.1|197362.1|197489.5|197364.5|197489.5|197364.5|197485.8|197360.8|3
1725013240000|2024-08-30 10:20:40|197489.9|197364.9|197489.9|197364.9|197489.9|197364.9|197489.9|197364.9|1
1725013250000|2024-08-30 10:20:50|197491.3|197366.3|197492.9|197367.9|197492.9|197367.9|197484.7|197359.7|8
1725013260000|2024-08-30 10:21:00|197491.2|197366.2|197486.2|197361.2|197491.2|197366.2|197485.9|197360.9|4
1725013270000|2024-08-30 10:21:10|197484.5|197359.5|197466.4|197341.4|197484.5|197359.5|197466.4|197341.4|17
1725013280000|2024-08-30 10:21:20|197465|197340|197439.6|197314.6|197465.3|197340.3|197435.4|197310.4|23
1725013290000|2024-08-30 10:21:30|197436.9|197311.9|197430|197305|197440.3|197315.3|197429.5|197304.5|12
1725013300000|2024-08-30 10:21:40|197431.2|197306.2|197436.5|197311.5|197437.8|197312.8|197431.2|197306.2|11
1725013310000|2024-08-30 10:21:50|197436.1|197311.1|197404|197279|197436.1|197311.1|197402.3|197277.3|18
1725013320000|2024-08-30 10:22:00|197401|197276|197403.4|197278.4|197407.3|197282.3|197399.6|197274.6|13
1725013330000|2024-08-30 10:22:10|197404.2|197279.2|197403.1|197278.1|197404.9|197279.9|197403.1|197278.1|19
1725013340000|2024-08-30 10:22:20|197404|197279|197400.6|197275.6|197404|197279|197396.5|197271.5|28
1725013350000|2024-08-30 10:22:30|197401.5|197276.5|197400.9|197275.9|197402|197277|197399.5|197274.5|23
1725013360000|2024-08-30 10:22:40|197401.7|197276.7|197419.8|197294.8|197419.8|197294.8|197401.7|197276.7|7
1725013370000|2024-08-30 10:22:50|197418.7|197293.7|197418.8|197293.8|197418.8|197293.8|197415.8|197290.8|6
1725013380000|2024-08-30 10:23:00|197416.1|197291.1|197428.8|197303.8|197429.7|197304.7|197416.1|197291.1|9
1725013390000|2024-08-30 10:23:10|197429.6|197304.6|197429.6|197304.6|197429.6|197304.6|197429.6|197304.6|1
1725013400000|2024-08-30 10:23:20|197429.7|197304.7|197428.8|197303.8|197429.7|197304.7|197428.8|197303.8|2
1725013420000|2024-08-30 10:23:40|197429.4|197304.4|197429.4|197304.4|197429.4|197304.4|197429.4|197304.4|1
1725013430000|2024-08-30 10:23:50|197430.8|197305.8|197423.8|197298.8|197431.1|197306.1|197422.7|197297.7|7
1725013440000|2024-08-30 10:24:00|197421.7|197296.7|197422.6|197297.6|197431.2|197306.2|197420.5|197295.5|13
1725013450000|2024-08-30 10:24:10|197424.4|197299.4|197427.8|197302.8|197428.6|197303.6|197424.4|197299.4|4
1725013460000|2024-08-30 10:24:20|197428|197303|197427.1|197302.1|197428|197303|197422.7|197297.7|9
1725013470000|2024-08-30 10:24:30|197424.2|197299.2|197424.1|197299.1|197425.1|197300.1|197421.5|197296.5|10
1725013480000|2024-08-30 10:24:40|197420.8|197295.8|197423.3|197298.3|197423.4|197298.4|197419.5|197294.5|9
1725013490000|2024-08-30 10:24:50|197424.1|197299.1|197423.9|197298.9|197424.1|197299.1|197423|197298|3
1725013500000|2024-08-30 10:25:00|197424.1|197299.1|197425.4|197300.4|197427.1|197302.1|197423|197298|10
1725013510000|2024-08-30 10:25:10|197426.1|197301.1|197468.5|197343.5|197481.2|197356.2|197426.1|197301.1|7
1725013520000|2024-08-30 10:25:20|197467.5|197342.5|197468.9|197343.9|197468.9|197343.9|197467.5|197342.5|2
1725013540000|2024-08-30 10:25:40|197470.5|197345.5|197470.5|197345.5|197470.5|197345.5|197470.5|197345.5|1
1725013550000|2024-08-30 10:25:50|197471|197346|197471|197346|197471|197346|197471|197346|1
1725013560000|2024-08-30 10:26:00|197480.2|197355.2|197457.2|197332.2|197480.2|197355.2|197452.4|197327.4|11
1725013570000|2024-08-30 10:26:10|197457.6|197332.6|197459.2|197334.2|197459.2|197334.2|197453|197328|23
1725013580000|2024-08-30 10:26:20|197458.1|197333.1|197458.7|197333.7|197459.5|197334.5|197455.6|197330.6|18
1725013590000|2024-08-30 10:26:30|197455.5|197330.5|197458.7|197333.7|197459.3|197334.3|197455.3|197330.3|6
1725013600000|2024-08-30 10:26:40|197459.1|197334.1|197459.7|197334.7|197466.4|197341.4|197456.3|197331.3|34
1725013610000|2024-08-30 10:26:50|197458|197333|197456.7|197331.7|197459.9|197334.9|197456.2|197331.2|32
1725013620000|2024-08-30 10:27:00|197458.8|197333.8|197460|197335|197466|197341|197449.7|197324.7|33
1725013630000|2024-08-30 10:27:10|197463.1|197338.1|197461.9|197336.9|197464.1|197339.1|197456.1|197331.1|32
1725013640000|2024-08-30 10:27:20|197462.1|197337.1|197460.9|197335.9|197463.8|197338.8|197456.1|197331.1|32
1725013650000|2024-08-30 10:27:30|197461.8|197336.8|197462|197337|197462.5|197337.5|197458|197333|28
1725013660000|2024-08-30 10:27:40|197460.3|197335.3|197459.8|197334.8|197462.8|197337.8|197457.1|197332.1|34
1725013670000|2024-08-30 10:27:50|197460.9|197335.9|197461.3|197336.3|197462.8|197337.8|197456.4|197331.4|39
1725013680000|2024-08-30 10:28:00|197462.1|197337.1|197462.3|197337.3|197463|197338|197457|197332|39
1725013690000|2024-08-30 10:28:10|197460.7|197335.7|197462.3|197337.3|197465.6|197340.6|197457.5|197332.5|28
1725013700000|2024-08-30 10:28:20|197461.8|197336.8|197442.8|197317.8|197461.8|197336.8|197438.3|197313.3|11
1725013710000|2024-08-30 10:28:30|197443.2|197318.2|197443.2|197318.2|197443.2|197318.2|197425.8|197300.8|9
1725013720000|2024-08-30 10:28:40|197444|197319|197443.6|197318.6|197444|197319|197440.2|197315.2|6
1725013730000|2024-08-30 10:28:50|197437.2|197312.2|197412.6|197287.6|197437.6|197312.6|197408.8|197283.8|15
1725013740000|2024-08-30 10:29:00|197409.1|197284.1|197394.8|197269.8|197409.7|197284.7|197392.7|197267.7|28
1725013750000|2024-08-30 10:29:10|197394.7|197269.7|197393.5|197268.5|197394.7|197269.7|197384.8|197259.8|27
1725013760000|2024-08-30 10:29:20|197393.2|197268.2|197378|197253|197393.2|197268.2|197372.4|197247.4|28
1725013770000|2024-08-30 10:29:30|197376.9|197251.9|197377.8|197252.8|197378.4|197253.4|197375.1|197250.1|13
1725013780000|2024-08-30 10:29:40|197378.1|197253.1|197372.6|197247.6|197378.1|197253.1|197368.4|197243.4|16
1725013790000|2024-08-30 10:29:50|197375.5|197250.5|197372.6|197247.6|197375.5|197250.5|197372.3|197247.3|13
1725013800000|2024-08-30 10:30:00|197373|197248|197355.4|197230.4|197373.6|197248.6|197349.1|197224.1|13
1725013810000|2024-08-30 10:30:10|197355.3|197230.3|197337.9|197212.9|197355.4|197230.4|197330.8|197205.8|15
1725013820000|2024-08-30 10:30:20|197337.1|197212.1|197338|197213|197338|197213|197335.4|197210.4|10
1725013830000|2024-08-30 10:30:30|197337|197212|197314|197189|197337.4|197212.4|197306.2|197181.2|19
1725013840000|2024-08-30 10:30:40|197314.9|197189.9|197330.1|197205.1|197330.1|197205.1|197314.8|197189.8|24
1725013850000|2024-08-30 10:30:50|197331.4|197206.4|197326.5|197201.5|197337.2|197212.2|197320.8|197195.8|40
1725013860000|2024-08-30 10:31:00|197333.5|197208.5|197333.3|197208.3|197335.1|197210.1|197329.6|197204.6|32
1725013870000|2024-08-30 10:31:10|197333.6|197208.6|197334.1|197209.1|197334.1|197209.1|197329.8|197204.8|29
1725013880000|2024-08-30 10:31:20|197333|197208|197329.3|197204.3|197333.4|197208.4|197323.8|197198.8|38
1725013890000|2024-08-30 10:31:30|197330.7|197205.7|197330.5|197205.5|197335.9|197210.9|197325.2|197200.2|37
1725013900000|2024-08-30 10:31:40|197331.5|197206.5|197328.6|197203.6|197333.4|197208.4|197324.3|197199.3|36
1725013910000|2024-08-30 10:31:50|197329.8|197204.8|197331.5|197206.5|197332|197207|197322.8|197197.8|37
1725013920000|2024-08-30 10:32:00|197329.3|197204.3|197320.6|197195.6|197332.7|197207.7|197319.6|197194.6|14
1725013930000|2024-08-30 10:32:10|197319.7|197194.7|197315.3|197190.3|197319.7|197194.7|197309.1|197184.1|5
1725013940000|2024-08-30 10:32:20|197315.7|197190.7|197317.9|197192.9|197317.9|197192.9|197315.7|197190.7|3
1725013950000|2024-08-30 10:32:30|197316.8|197191.8|197318.2|197193.2|197318.2|197193.2|197316.8|197191.8|8
1725013960000|2024-08-30 10:32:40|197317.2|197192.2|197317.6|197192.6|197318.6|197193.6|197317.2|197192.2|10
1725013970000|2024-08-30 10:32:50|197318.7|197193.7|197319.4|197194.4|197320.6|197195.6|197318.1|197193.1|9
1725013980000|2024-08-30 10:33:00|197320.2|197195.2|197320.2|197195.2|197320.2|197195.2|197320.2|197195.2|1
1725013990000|2024-08-30 10:33:10|197319.3|197194.3|197319.1|197194.1|197320.4|197195.4|197319.1|197194.1|5
1725014000000|2024-08-30 10:33:20|197320.8|197195.8|197319.4|197194.4|197320.8|197195.8|197319.4|197194.4|2
1725014010000|2024-08-30 10:33:30|197318.3|197193.3|197312.1|197187.1|197321|197196|197310.3|197185.3|8
1725014020000|2024-08-30 10:33:40|197312|197187|197353.8|197228.8|197356.7|197231.7|197312|197187|10
1725014030000|2024-08-30 10:33:50|197355.8|197230.8|197353.3|197228.3|197358.3|197233.3|197351.9|197226.9|6
1725014040000|2024-08-30 10:34:00|197354.1|197229.1|197359|197234|197359|197234|197352.9|197227.9|7
1725014050000|2024-08-30 10:34:10|197360.7|197235.7|197375|197250|197376.5|197251.5|197360.7|197235.7|7
1725014060000|2024-08-30 10:34:20|197374.2|197249.2|197373.6|197248.6|197376.2|197251.2|197371.6|197246.6|27
1725014070000|2024-08-30 10:34:30|197373.7|197248.7|197373.8|197248.8|197375.2|197250.2|197373.7|197248.7|17
1725014080000|2024-08-30 10:34:40|197374.7|197249.7|197385.3|197260.3|197385.3|197260.3|197370.9|197245.9|22
1725014090000|2024-08-30 10:34:50|197383.9|197258.9|197363.6|197238.6|197383.9|197258.9|197361.1|197236.1|5
1725014100000|2024-08-30 10:35:00|197364.4|197239.4|197299.5|197174.5|197366.2|197241.2|197297.8|197172.8|10
1725014110000|2024-08-30 10:35:10|197300|197175|197300.1|197175.1|197302.2|197177.2|197300|197175|7
1725014120000|2024-08-30 10:35:20|197301.1|197176.1|197300.2|197175.2|197302.1|197177.1|197298.6|197173.6|6
1725014130000|2024-08-30 10:35:30|197299.5|197174.5|197285.5|197160.5|197300.2|197175.2|197285.5|197160.5|11
1725014140000|2024-08-30 10:35:40|197287.2|197162.2|197287.2|197162.2|197287.2|197162.2|197286.2|197161.2|3
1725014150000|2024-08-30 10:35:50|197288.6|197163.6|197291.8|197166.8|197295.7|197170.7|197287.7|197162.7|7
1725014160000|2024-08-30 10:36:00|197290.8|197165.8|197292.3|197167.3|197292.3|197167.3|197289.2|197164.2|6
1725014170000|2024-08-30 10:36:10|197291.3|197166.3|197292.6|197167.6|197292.6|197167.6|197291.3|197166.3|4
1725014180000|2024-08-30 10:36:20|197295.7|197170.7|197309.1|197184.1|197322|197197|197289.9|197164.9|21
1725014190000|2024-08-30 10:36:30|197309.9|197184.9|197301.9|197176.9|197316.1|197191.1|197290.7|197165.7|20
1725014200000|2024-08-30 10:36:40|197300.9|197175.9|197302.4|197177.4|197319.1|197194.1|197297.1|197172.1|26
1725014210000|2024-08-30 10:36:50|197310.5|197185.5|197318.3|197193.3|197318.6|197193.6|197298.5|197173.5|25
1725014220000|2024-08-30 10:37:00|197305.1|197180.1|197297.7|197172.7|197312.4|197187.4|197291.4|197166.4|18
1725014230000|2024-08-30 10:37:10|197299.7|197174.7|197308.5|197183.5|197316.2|197191.2|197298.1|197173.1|19
1725014240000|2024-08-30 10:37:20|197305.2|197180.2|197307.4|197182.4|197313.9|197188.9|197300.5|197175.5|19
1725014250000|2024-08-30 10:37:30|197304.6|197179.6|197303.5|197178.5|197310.3|197185.3|197302.2|197177.2|11
1725014260000|2024-08-30 10:37:40|197303.2|197178.2|197300|197175|197303.2|197178.2|197300|197175|4
1725014270000|2024-08-30 10:37:50|197298.1|197173.1|197303.4|197178.4|197303.4|197178.4|197298.1|197173.1|10
1725014280000|2024-08-30 10:38:00|197302.7|197177.7|197302|197177|197302.7|197177.7|197301.3|197176.3|3
1725014290000|2024-08-30 10:38:10|197301.1|197176.1|197301.1|197176.1|197301.1|197176.1|197301.1|197176.1|1
1725014300000|2024-08-30 10:38:20|197301.9|197176.9|197357.7|197232.7|197361.4|197236.4|197295.6|197170.6|19
1725014310000|2024-08-30 10:38:30|197359.2|197234.2|197358.2|197233.2|197361.4|197236.4|197352.5|197227.5|15
1725014320000|2024-08-30 10:38:40|197362|197237|197384.1|197259.1|197388|197263|197362|197237|20
1725014330000|2024-08-30 10:38:50|197385.8|197260.8|197382.5|197257.5|197396|197271|197355.2|197230.2|23
1725014340000|2024-08-30 10:39:00|197382.2|197257.2|197382.4|197257.4|197386.2|197261.2|197380.6|197255.6|12
1725014350000|2024-08-30 10:39:10|197382.1|197257.1|197379.9|197254.9|197382.1|197257.1|197379.8|197254.8|8
1725014360000|2024-08-30 10:39:20|197381.1|197256.1|197381.1|197256.1|197381.1|197256.1|197381.1|197256.1|1
1725014370000|2024-08-30 10:39:30|197379.9|197254.9|197378.4|197253.4|197379.9|197254.9|197378.2|197253.2|6
1725014380000|2024-08-30 10:39:40|197377.4|197252.4|197378.2|197253.2|197378.2|197253.2|197377.4|197252.4|2
1725014390000|2024-08-30 10:39:50|197379.4|197254.4|197383.8|197258.8|197383.8|197258.8|197371|197246|11
1725014400000|2024-08-30 10:40:00|197382|197257|197387.4|197262.4|197388.2|197263.2|197377.8|197252.8|17
1725014410000|2024-08-30 10:40:10|197385.9|197260.9|197381.6|197256.6|197385.9|197260.9|197378.8|197253.8|4
1725014420000|2024-08-30 10:40:20|197381.3|197256.3|197374|197249|197381.3|197256.3|197373.1|197248.1|6
1725014440000|2024-08-30 10:40:40|197373|197248|197368.5|197243.5|197373|197248|197360.7|197235.7|15
1725014450000|2024-08-30 10:40:50|197367.6|197242.6|197364.1|197239.1|197368.6|197243.6|197361.5|197236.5|16
1725014460000|2024-08-30 10:41:00|197363.4|197238.4|197354.8|197229.8|197363.4|197238.4|197351.4|197226.4|10
1725014470000|2024-08-30 10:41:10|197354.4|197229.4|197353.1|197228.1|197355|197230|197353.1|197228.1|5
1725014480000|2024-08-30 10:41:20|197354.1|197229.1|197355.7|197230.7|197355.7|197230.7|197354.1|197229.1|3
1725014490000|2024-08-30 10:41:30|197352|197227|197354.8|197229.8|197355.7|197230.7|197352|197227|7
1725014500000|2024-08-30 10:41:40|197353.8|197228.8|197351.5|197226.5|197354.7|197229.7|197351|197226|7
1725014510000|2024-08-30 10:41:50|197352.1|197227.1|197352.1|197227.1|197352.1|197227.1|197352.1|197227.1|1
1725014520000|2024-08-30 10:42:00|197352.3|197227.3|197327.7|197202.7|197353|197228|197326|197201|15
1725014540000|2024-08-30 10:42:20|197327.3|197202.3|197316.1|197191.1|197327.3|197202.3|197315.3|197190.3|5
1725014550000|2024-08-30 10:42:30|197317.1|197192.1|197301.7|197176.7|197319.7|197194.7|197297.2|197172.2|20
1725014560000|2024-08-30 10:42:40|197300.3|197175.3|197307.1|197182.1|197307.1|197182.1|197300.3|197175.3|9
1725014570000|2024-08-30 10:42:50|197307.8|197182.8|197306.1|197181.1|197309.8|197184.8|197306.1|197181.1|5
1725014580000|2024-08-30 10:43:00|197307.3|197182.3|197311|197186|197311.9|197186.9|197307.3|197182.3|8
1725014590000|2024-08-30 10:43:10|197311.9|197186.9|197311|197186|197311.9|197186.9|197311|197186|4
1725014600000|2024-08-30 10:43:20|197311.9|197186.9|197311.3|197186.3|197312.1|197187.1|197309.2|197184.2|6
1725014610000|2024-08-30 10:43:30|197311.4|197186.4|197312.4|197187.4|197312.4|197187.4|197311|197186|3
1725014620000|2024-08-30 10:43:40|197311.9|197186.9|197296.8|197171.8|197311.9|197186.9|197293.4|197168.4|6
1725014630000|2024-08-30 10:43:50|197297.4|197172.4|197297.4|197172.4|197297.4|197172.4|197297.4|197172.4|1
1725014650000|2024-08-30 10:44:10|197298.2|197173.2|197298.2|197173.2|197298.2|197173.2|197298.2|197173.2|1
1725014660000|2024-08-30 10:44:20|197294.2|197169.2|197297.6|197172.6|197298.3|197173.3|197294.2|197169.2|11
1725014670000|2024-08-30 10:44:30|197297.9|197172.9|197298|197173|197298.6|197173.6|197294.3|197169.3|11
1725014680000|2024-08-30 10:44:40|197293.9|197168.9|197312.7|197187.7|197312.7|197187.7|197293.9|197168.9|10
1725014700000|2024-08-30 10:45:00|197313.6|197188.6|197310.2|197185.2|197313.6|197188.6|197302.6|197177.6|10
1725014710000|2024-08-30 10:45:10|197308.6|197183.6|197295.9|197170.9|197308.6|197183.6|197292.8|197167.8|15
1725014720000|2024-08-30 10:45:20|197294.1|197169.1|197293|197168|197295.7|197170.7|197288|197163|10
1725014730000|2024-08-30 10:45:30|197293.9|197168.9|197293.1|197168.1|197294.2|197169.2|197293.1|197168.1|4
1725014750000|2024-08-30 10:45:50|197289.9|197164.9|197292.7|197167.7|197293.9|197168.9|197287|197162|18
1725014760000|2024-08-30 10:46:00|197288.6|197163.6|197287.4|197162.4|197293.1|197168.1|197286.3|197161.3|16
1725014770000|2024-08-30 10:46:10|197288.2|197163.2|197287|197162|197288.2|197163.2|197283|197158|10
1725014780000|2024-08-30 10:46:20|197287.9|197162.9|197287.2|197162.2|197289.2|197164.2|197284.2|197159.2|6
1725014790000|2024-08-30 10:46:30|197286.6|197161.6|197286.9|197161.9|197286.9|197161.9|197283.6|197158.6|9
1725014800000|2024-08-30 10:46:40|197286.7|197161.7|197284.3|197159.3|197286.8|197161.8|197282.8|197157.8|6
1725014810000|2024-08-30 10:46:50|197283|197158|197207.4|197082.4|197283|197158|197203.4|197078.4|34
1725014820000|2024-08-30 10:47:00|197207.6|197082.6|197207.3|197082.3|197208.6|197083.6|197204.3|197079.3|30
1725014830000|2024-08-30 10:47:10|197207.4|197082.4|197126.5|197001.5|197207.9|197082.9|197118.7|196993.7|24
1725014840000|2024-08-30 10:47:20|197122.8|196997.8|197119.5|196994.5|197122.8|196997.8|197111.1|196986.1|12
1725014850000|2024-08-30 10:47:30|197121.4|196996.4|197121.8|196996.8|197125.6|197000.6|197118.2|196993.2|12
1725014860000|2024-08-30 10:47:40|197123|196998|197127.4|197002.4|197129.4|197004.4|197121.3|196996.3|11
1725014870000|2024-08-30 10:47:50|197122.2|196997.2|197120.3|196995.3|197125.9|197000.9|197120|196995|10
1725014880000|2024-08-30 10:48:00|197116.4|196991.4|197112|196987|197116.4|196991.4|197095.3|196970.3|15
1725014890000|2024-08-30 10:48:10|197110|196985|197110.7|196985.7|197110.7|196985.7|197109.8|196984.8|6
1725014900000|2024-08-30 10:48:20|197109.8|196984.8|197117.5|196992.5|197124.3|196999.3|197109.8|196984.8|6
1725014910000|2024-08-30 10:48:30|197119.1|196994.1|197113.8|196988.8|197119.3|196994.3|197113.8|196988.8|14
1725014920000|2024-08-30 10:48:40|197113.2|196988.2|197103.5|196978.5|197113.2|196988.2|197103.5|196978.5|6
1725014930000|2024-08-30 10:48:50|197104.5|196979.5|197105.5|196980.5|197105.5|196980.5|197104.5|196979.5|2
1725014940000|2024-08-30 10:49:00|197105.6|196980.6|197108.2|196983.2|197108.2|196983.2|197092.3|196967.3|9
1725014950000|2024-08-30 10:49:10|197107.2|196982.2|197107.4|196982.4|197109.8|196984.8|197107.1|196982.1|6
1725014960000|2024-08-30 10:49:20|197108.1|196983.1|197117.2|196992.2|197121.9|196996.9|197108.1|196983.1|5
1725014970000|2024-08-30 10:49:30|197118.2|196993.2|197119.2|196994.2|197124.8|196999.8|197115|196990|16
1725014980000|2024-08-30 10:49:40|197118.4|196993.4|197125.4|197000.4|197125.4|197000.4|197118.4|196993.4|3
1725014990000|2024-08-30 10:49:50|197124.7|196999.7|197122.5|196997.5|197124.7|196999.7|197119.2|196994.2|5
1725015000000|2024-08-30 10:50:00|197124.4|196999.4|197127.7|197002.7|197128.7|197003.7|197122.4|196997.4|15
1725015010000|2024-08-30 10:50:10|197128|197003|197128|197003|197128|197003|197128|197003|1
1725015020000|2024-08-30 10:50:20|197128.8|197003.8|197128.4|197003.4|197128.9|197003.9|197126.6|197001.6|10
1725015030000|2024-08-30 10:50:30|197125.9|197000.9|197128.5|197003.5|197129.4|197004.4|197123|196998|7
1725015040000|2024-08-30 10:50:40|197127.6|197002.6|197122.9|196997.9|197127.6|197002.6|197119.4|196994.4|10
1725015050000|2024-08-30 10:50:50|197122.7|196997.7|197122.4|196997.4|197124.3|196999.3|197122.4|196997.4|4
1725015060000|2024-08-30 10:51:00|197123.2|196998.2|197122.4|196997.4|197127|197002|197119.3|196994.3|14
1725015070000|2024-08-30 10:51:10|197122.8|196997.8|197143.6|197018.6|197144.5|197019.5|197122.8|196997.8|7
1725015080000|2024-08-30 10:51:20|197143.3|197018.3|197143.3|197018.3|197143.3|197018.3|197143.3|197018.3|1
1725015090000|2024-08-30 10:51:30|197142.3|197017.3|197110.6|196985.6|197142.4|197017.4|197110.6|196985.6|8
1725015100000|2024-08-30 10:51:40|197112.6|196987.6|197109.9|196984.9|197112.6|196987.6|197109.9|196984.9|5
1725015110000|2024-08-30 10:51:50|197112.3|196987.3|197120|196995|197130.8|197005.8|197112.3|196987.3|6
1725015120000|2024-08-30 10:52:00|197119.5|196994.5|197127.7|197002.7|197129.8|197004.8|197119.5|196994.5|7
1725015130000|2024-08-30 10:52:10|197128|197003|197120.1|196995.1|197128.2|197003.2|197119.2|196994.2|8
1725015140000|2024-08-30 10:52:20|197118.6|196993.6|197117.7|196992.7|197120.5|196995.5|197117.7|196992.7|5
1725015150000|2024-08-30 10:52:30|197119.2|196994.2|197129.6|197004.6|197129.7|197004.7|197119.2|196994.2|10
1725015160000|2024-08-30 10:52:40|197128.9|197003.9|197123.5|196998.5|197128.9|197003.9|197122.9|196997.9|5
1725015170000|2024-08-30 10:52:50|197123.6|196998.6|197131.2|197006.2|197140.9|197015.9|197122.9|196997.9|6
1725015180000|2024-08-30 10:53:00|197131.9|197006.9|197113|196988|197133.1|197008.1|197110.7|196985.7|15
1725015190000|2024-08-30 10:53:10|197112.4|196987.4|197122.3|196997.3|197126.9|197001.9|197112.2|196987.2|18
1725015200000|2024-08-30 10:53:20|197123.7|196998.7|197197.1|197072.1|197197.7|197072.7|197119.6|196994.6|18
1725015210000|2024-08-30 10:53:30|197197.7|197072.7|197205|197080|197210.1|197085.1|197196.9|197071.9|18
1725015220000|2024-08-30 10:53:40|197205.7|197080.7|197206.1|197081.1|197206.5|197081.5|197201.9|197076.9|10
1725015230000|2024-08-30 10:53:50|197206.9|197081.9|197203.5|197078.5|197206.9|197081.9|197198.5|197073.5|5
1725015240000|2024-08-30 10:54:00|197203.8|197078.8|197218.9|197093.9|197218.9|197093.9|197203.8|197078.8|13
1725015250000|2024-08-30 10:54:10|197219.6|197094.6|197201.1|197076.1|197219.6|197094.6|197196.5|197071.5|22
1725015260000|2024-08-30 10:54:20|197200.3|197075.3|197202.5|197077.5|197202.5|197077.5|197200.3|197075.3|4
1725015270000|2024-08-30 10:54:30|197203.2|197078.2|197197.1|197072.1|197203.2|197078.2|197195.7|197070.7|8
1725015280000|2024-08-30 10:54:40|197196.2|197071.2|197187.5|197062.5|197197.1|197072.1|197186.1|197061.1|6
1725015290000|2024-08-30 10:54:50|197188.4|197063.4|197161.2|197036.2|197193.8|197068.8|197157.9|197032.9|19
1725015300000|2024-08-30 10:55:00|197162.7|197037.7|197168.4|197043.4|197169.2|197044.2|197161.3|197036.3|12
1725015310000|2024-08-30 10:55:10|197169.1|197044.1|197170|197045|197170.1|197045.1|197169.1|197044.1|4
1725015330000|2024-08-30 10:55:30|197170.1|197045.1|197111.8|196986.8|197170.1|197045.1|197110.1|196985.1|28
1725015340000|2024-08-30 10:55:40|197111.2|196986.2|197112.2|196987.2|197112.2|196987.2|197110.5|196985.5|3
1725015350000|2024-08-30 10:55:50|197111.2|196986.2|197100.3|196975.3|197111.2|196986.2|197098.3|196973.3|6
1725015360000|2024-08-30 10:56:00|197101.9|196976.9|197092.6|196967.6|197101.9|196976.9|197092.3|196967.3|5
1725015370000|2024-08-30 10:56:10|197081.4|196956.4|197044.7|196919.7|197081.4|196956.4|197039.8|196914.8|27
1725015380000|2024-08-30 10:56:20|197045.7|196920.7|197045.1|196920.1|197047.3|196922.3|197041|196916|22
1725015390000|2024-08-30 10:56:30|197044.4|196919.4|197045.8|196920.8|197048.1|196923.1|197042.4|196917.4|12
1725015400000|2024-08-30 10:56:40|197044.9|196919.9|197045.9|196920.9|197046.7|196921.7|197044.2|196919.2|9
1725015410000|2024-08-30 10:56:50|197045.2|196920.2|197139.2|197014.2|197145.2|197020.2|197045.1|196920.1|29
1725015420000|2024-08-30 10:57:00|197139|197014|197130.9|197005.9|197144.7|197019.7|197130.9|197005.9|15
1725015430000|2024-08-30 10:57:10|197131.8|197006.8|197158.4|197033.4|197158.4|197033.4|197130.8|197005.8|7
1725015440000|2024-08-30 10:57:20|197157.4|197032.4|197158.9|197033.9|197159.8|197034.8|197157.4|197032.4|7
1725015450000|2024-08-30 10:57:30|197159.6|197034.6|197170|197045|197173.4|197048.4|197158.4|197033.4|24
1725015460000|2024-08-30 10:57:40|197170.9|197045.9|197173|197048|197173.9|197048.9|197170.1|197045.1|16
1725015470000|2024-08-30 10:57:50|197172|197047|197170.1|197045.1|197173|197048|197168.8|197043.8|16
1725015480000|2024-08-30 10:58:00|197172.2|197047.2|197199.1|197074.1|197199.4|197074.4|197172.2|197047.2|30
1725015490000|2024-08-30 10:58:10|197198|197073|197195.9|197070.9|197199.6|197074.6|197195.9|197070.9|23
1725015500000|2024-08-30 10:58:20|197197.8|197072.8|197178.4|197053.4|197197.8|197072.8|197178.4|197053.4|33
1725015510000|2024-08-30 10:58:30|197178.3|197053.3|197178.5|197053.5|197183.4|197058.4|197176.9|197051.9|36
1725015520000|2024-08-30 10:58:40|197178.7|197053.7|197190.1|197065.1|197191.6|197066.6|197169.9|197044.9|30
1725015530000|2024-08-30 10:58:50|197194.7|197069.7|197196.9|197071.9|197198.6|197073.6|197192.5|197067.5|27
1725015540000|2024-08-30 10:59:00|197196.7|197071.7|197188|197063|197197.7|197072.7|197184.2|197059.2|28
1725015550000|2024-08-30 10:59:10|197190.2|197065.2|197193.8|197068.8|197193.8|197068.8|197185|197060|31
1725015560000|2024-08-30 10:59:20|197192.6|197067.6|197194.5|197069.5|197202.9|197077.9|197191.6|197066.6|27
1725015570000|2024-08-30 10:59:30|197191.9|197066.9|197124.5|196999.5|197192.4|197067.4|197124.5|196999.5|32
1725015580000|2024-08-30 10:59:40|197127.2|197002.2|197116.6|196991.6|197131.2|197006.2|197116.6|196991.6|33
1725015590000|2024-08-30 10:59:50|197117.5|196992.5|197116.9|196991.9|197119|196994|197115.3|196990.3|26
1725015600000|2024-08-30 11:00:00|197108.6|196983.6|197125.6|197000.6|197131.2|197006.2|197108.6|196983.6|14
1725015610000|2024-08-30 11:00:10|197124.3|196999.3|197119|196994|197125.9|197000.9|197119|196994|4
1725015620000|2024-08-30 11:00:20|197117.5|196992.5|197053.2|196928.2|197120.2|196995.2|197052.2|196927.2|10
1725015630000|2024-08-30 11:00:30|197059.8|196934.8|197060.6|196935.6|197061.1|196936.1|197057.7|196932.7|6
1725015640000|2024-08-30 11:00:40|197061.1|196936.1|197049.4|196924.4|197061.1|196936.1|197043.8|196918.8|15
1725015650000|2024-08-30 11:00:50|197049.2|196924.2|197052.4|196927.4|197056.5|196931.5|197044.7|196919.7|35
1725015660000|2024-08-30 11:01:00|197039.8|196914.8|197052.1|196927.1|197064.3|196939.3|197039.8|196914.8|36
1725015670000|2024-08-30 11:01:10|197052.3|196927.3|197088.7|196963.7|197099.1|196974.1|197052.3|196927.3|25
1725015680000|2024-08-30 11:01:20|197082.3|196957.3|197080.7|196955.7|197085.2|196960.2|197078.8|196953.8|39
1725015690000|2024-08-30 11:01:30|197080.2|196955.2|197109.8|196984.8|197109.8|196984.8|197080.2|196955.2|23
1725015700000|2024-08-30 11:01:40|197109.6|196984.6|197118.9|196993.9|197135.5|197010.5|197109.6|196984.6|19
1725015710000|2024-08-30 11:01:50|197119.9|196994.9|197122.1|196997.1|197130.4|197005.4|197117.6|196992.6|12
1725015720000|2024-08-30 11:02:00|197121.2|196996.2|197112|196987|197122.4|196997.4|197109.7|196984.7|16
1725015730000|2024-08-30 11:02:10|197112.9|196987.9|197078|196953|197112.9|196987.9|197076.4|196951.4|28
1725015740000|2024-08-30 11:02:20|197076.6|196951.6|197087.2|196962.2|197088.3|196963.3|197076.5|196951.5|37
1725015750000|2024-08-30 11:02:30|197084.8|196959.8|197089.3|196964.3|197091|196966|197084.7|196959.7|32
1725015760000|2024-08-30 11:02:40|197089.4|196964.4|197090.7|196965.7|197092.8|196967.8|197087.7|196962.7|31
1725015770000|2024-08-30 11:02:50|197090.6|196965.6|197088.9|196963.9|197091|196966|197086.8|196961.8|31
1725015780000|2024-08-30 11:03:00|197086.7|196961.7|197105.9|196980.9|197110.9|196985.9|197086.7|196961.7|15
1725015790000|2024-08-30 11:03:10|197103.9|196978.9|197111.8|196986.8|197113.4|196988.4|197103.9|196978.9|13
1725015800000|2024-08-30 11:03:20|197111.1|196986.1|197115.6|196990.6|197122|196997|197109.8|196984.8|8
1725015810000|2024-08-30 11:03:30|197114.1|196989.1|197113.1|196988.1|197114.1|196989.1|197113.1|196988.1|2
1725015820000|2024-08-30 11:03:40|197114|196989|197107.5|196982.5|197114|196989|197106.7|196981.7|7
1725015830000|2024-08-30 11:03:50|197108|196983|197083.9|196958.9|197109|196984|197079.5|196954.5|19
1725015840000|2024-08-30 11:04:00|197084.5|196959.5|197107.6|196982.6|197107.6|196982.6|197080.8|196955.8|11
1725015850000|2024-08-30 11:04:10|197106|196981|197101.4|196976.4|197106.8|196981.8|197098.6|196973.6|15
1725015860000|2024-08-30 11:04:20|197102.3|196977.3|197101.3|196976.3|197102.3|196977.3|197100.6|196975.6|5
1725015870000|2024-08-30 11:04:30|197100.6|196975.6|197080.8|196955.8|197101|196976|197080.8|196955.8|16
1725015880000|2024-08-30 11:04:40|197085.8|196960.8|197084.4|196959.4|197087.1|196962.1|197078.4|196953.4|34
1725015890000|2024-08-30 11:04:50|197084.6|196959.6|197083.1|196958.1|197084.6|196959.6|197078.6|196953.6|36
1725015900000|2024-08-30 11:05:00|197078.7|196953.7|197060.4|196935.4|197080.8|196955.8|197060.4|196935.4|12
1725015910000|2024-08-30 11:05:10|197063.7|196938.7|197072.4|196947.4|197076.8|196951.8|197063.7|196938.7|12
1725015920000|2024-08-30 11:05:20|197073.9|196948.9|197090.9|196965.9|197093.7|196968.7|197073.9|196948.9|13
1725015930000|2024-08-30 11:05:30|197089.4|196964.4|197086.7|196961.7|197094.8|196969.8|197081.8|196956.8|22
1725015940000|2024-08-30 11:05:40|197083.9|196958.9|197086.9|196961.9|197087.2|196962.2|197083.9|196958.9|5
1725015950000|2024-08-30 11:05:50|197086.3|196961.3|197082.3|196957.3|197087.6|196962.6|197082.3|196957.3|18
1725015960000|2024-08-30 11:06:00|197084.8|196959.8|197086|196961|197086.3|196961.3|197082.7|196957.7|16
1725015970000|2024-08-30 11:06:10|197085.5|196960.5|197108.2|196983.2|197108.2|196983.2|197083.2|196958.2|23
1725015980000|2024-08-30 11:06:20|197109.1|196984.1|197110.5|196985.5|197110.5|196985.5|197109.1|196984.1|3
1725015990000|2024-08-30 11:06:30|197109.9|196984.9|197109.9|196984.9|197109.9|196984.9|197109.9|196984.9|1
1725016000000|2024-08-30 11:06:40|197110.2|196985.2|197110.2|196985.2|197111.1|196986.1|197110.2|196985.2|3
1725016010000|2024-08-30 11:06:50|197111.5|196986.5|197111.2|196986.2|197112.6|196987.6|197111.2|196986.2|5
1725016020000|2024-08-30 11:07:00|197112|196987|197113.3|196988.3|197113.3|196988.3|197112|196987|2
1725016030000|2024-08-30 11:07:10|197113.6|196988.6|197130.6|197005.6|197142.6|197017.6|197113.6|196988.6|10
1725016040000|2024-08-30 11:07:20|197131.5|197006.5|197115.9|196990.9|197134.6|197009.6|197114.6|196989.6|7
1725016050000|2024-08-30 11:07:30|197113|196988|197112.3|196987.3|197115.8|196990.8|197111.1|196986.1|11
1725016070000|2024-08-30 11:07:50|197114.3|196989.3|197115.8|196990.8|197115.8|196990.8|197114.3|196989.3|2
1725016080000|2024-08-30 11:08:00|197117.6|196992.6|197113.6|196988.6|197117.6|196992.6|197113.6|196988.6|4
1725016100000|2024-08-30 11:08:20|197112.7|196987.7|197112.7|196987.7|197112.7|196987.7|197112.7|196987.7|1
1725016110000|2024-08-30 11:08:30|197109.8|196984.8|197110|196985|197110|196985|197109.1|196984.1|3
1725016120000|2024-08-30 11:08:40|197110.9|196985.9|197115.3|196990.3|197115.3|196990.3|197110.9|196985.9|2
1725016130000|2024-08-30 11:08:50|197116.1|196991.1|197117.5|196992.5|197117.5|196992.5|197116.1|196991.1|3
1725016150000|2024-08-30 11:09:10|197114.9|196989.9|197118.5|196993.5|197118.5|196993.5|197114.9|196989.9|3
1725016160000|2024-08-30 11:09:20|197116.4|196991.4|197126.8|197001.8|197127.8|197002.8|197116.4|196991.4|5
1725016170000|2024-08-30 11:09:30|197126.1|197001.1|197114.6|196989.6|197126.1|197001.1|197110.7|196985.7|7
1725016180000|2024-08-30 11:09:40|197113.7|196988.7|197112.6|196987.6|197113.7|196988.7|197111.7|196986.7|4
1725016190000|2024-08-30 11:09:50|197113.5|196988.5|197113.5|196988.5|197113.5|196988.5|197113.5|196988.5|1
1725016200000|2024-08-30 11:10:00|197112.3|196987.3|197111.8|196986.8|197112.3|196987.3|197110.6|196985.6|6
1725016230000|2024-08-30 11:10:30|197109.3|196984.3|197104.4|196979.4|197109.3|196984.3|197104.4|196979.4|2
1725016240000|2024-08-30 11:10:40|197109.2|196984.2|197111|196986|197111|196986|197109.2|196984.2|3
1725016250000|2024-08-30 11:10:50|197109.7|196984.7|197109.7|196984.7|197109.7|196984.7|197109.7|196984.7|1
1725016260000|2024-08-30 11:11:00|197111.7|196986.7|197110.8|196985.8|197111.7|196986.7|197110.8|196985.8|2
1725016270000|2024-08-30 11:11:10|197110.1|196985.1|197112.2|196987.2|197113|196988|197110.1|196985.1|3
1725016280000|2024-08-30 11:11:20|197113.4|196988.4|197117.2|196992.2|197117.2|196992.2|197113.4|196988.4|3
1725016290000|2024-08-30 11:11:30|197112.5|196987.5|197112.5|196987.5|197112.5|196987.5|197112.5|196987.5|1
1725016300000|2024-08-30 11:11:40|197113.8|196988.8|197106.8|196981.8|197113.8|196988.8|197106.8|196981.8|5
1725016310000|2024-08-30 11:11:50|197108.3|196983.3|197110.3|196985.3|197110.3|196985.3|197108.3|196983.3|4
1725016320000|2024-08-30 11:12:00|197111|196986|197111|196986|197111|196986|197111|196986|1
1725016330000|2024-08-30 11:12:10|197108.9|196983.9|197111.4|196986.4|197111.4|196986.4|197108.9|196983.9|3
1725016340000|2024-08-30 11:12:20|197110.1|196985.1|197104|196979|197110.1|196985.1|197100.1|196975.1|5
1725016350000|2024-08-30 11:12:30|197107|196982|197112.9|196987.9|197113.7|196988.7|197102.2|196977.2|7
1725016370000|2024-08-30 11:12:50|197113.8|196988.8|197112.3|196987.3|197113.8|196988.8|197112.3|196987.3|3
1725016380000|2024-08-30 11:13:00|197113.5|196988.5|197110.1|196985.1|197113.5|196988.5|197107.6|196982.6|4
1725016390000|2024-08-30 11:13:10|197108.2|196983.2|197110.6|196985.6|197110.7|196985.7|197108.2|196983.2|4
1725016400000|2024-08-30 11:13:20|197111.6|196986.6|197111.8|196986.8|197112.7|196987.7|197111.6|196986.6|3
1725016410000|2024-08-30 11:13:30|197113.5|196988.5|197114.3|196989.3|197114.3|196989.3|197112|196987|9
1725016420000|2024-08-30 11:13:40|197113.2|196988.2|197113.4|196988.4|197114.5|196989.5|197113.2|196988.2|11
1725016430000|2024-08-30 11:13:50|197111.5|196986.5|197111.1|196986.1|197111.5|196986.5|197111.1|196986.1|2
1725016440000|2024-08-30 11:14:00|197109.7|196984.7|197110.3|196985.3|197111|196986|197107.5|196982.5|13
1725016450000|2024-08-30 11:14:10|197108.4|196983.4|197113.4|196988.4|197118.3|196993.3|197108.1|196983.1|13
1725016460000|2024-08-30 11:14:20|197112.5|196987.5|197113.2|196988.2|197113.6|196988.6|197111.6|196986.6|15
1725016470000|2024-08-30 11:14:30|197112.2|196987.2|197089.1|196964.1|197114.1|196989.1|197049.1|196924.1|22
1725016480000|2024-08-30 11:14:40|197088.2|196963.2|197080.7|196955.7|197088.2|196963.2|197073.9|196948.9|10
1725016490000|2024-08-30 11:14:50|197082.3|196957.3|197079.1|196954.1|197082.3|196957.3|197079.1|196954.1|2
1725016500000|2024-08-30 11:15:00|197078|196953|197068.2|196943.2|197078|196953|197066.9|196941.9|11
1725016510000|2024-08-30 11:15:10|197067.1|196942.1|197062.8|196937.8|197071.7|196946.7|197061.1|196936.1|15
1725016520000|2024-08-30 11:15:20|197063|196938|197062|196937|197063.9|196938.9|197060.6|196935.6|5
1725016530000|2024-08-30 11:15:30|197059.8|196934.8|197059.7|196934.7|197059.8|196934.8|197057.1|196932.1|12
1725016540000|2024-08-30 11:15:40|197062|196937|197061|196936|197063.2|196938.2|197059.8|196934.8|8
1725016550000|2024-08-30 11:15:50|197060.3|196935.3|197055.4|196930.4|197060.3|196935.3|197053.5|196928.5|3
1725016560000|2024-08-30 11:16:00|197053.1|196928.1|197052.9|196927.9|197053.1|196928.1|197052.2|196927.2|3
1725016570000|2024-08-30 11:16:10|197051.4|196926.4|197048.2|196923.2|197054.2|196929.2|197042.1|196917.1|15
1725016580000|2024-08-30 11:16:20|197049.6|196924.6|197058.3|196933.3|197059|196934|197049.6|196924.6|6
1725016590000|2024-08-30 11:16:30|197057.4|196932.4|197059.4|196934.4|197060.2|196935.2|197057.4|196932.4|3
1725016610000|2024-08-30 11:16:50|197060|196935|197060|196935|197060|196935|197060|196935|1
1725016620000|2024-08-30 11:17:00|197061.6|196936.6|197059.2|196934.2|197061.6|196936.6|197059.2|196934.2|2
1725016630000|2024-08-30 11:17:10|197061.6|196936.6|197091.4|196966.4|197092.4|196967.4|197061.6|196936.6|7
1725016640000|2024-08-30 11:17:20|197092.7|196967.7|197076.9|196951.9|197092.7|196967.7|197076.7|196951.7|16
1725016650000|2024-08-30 11:17:30|197078.5|196953.5|197091.9|196966.9|197094.9|196969.9|197078.5|196953.5|8
1725016660000|2024-08-30 11:17:40|197092.5|196967.5|197091.5|196966.5|197092.5|196967.5|197090.5|196965.5|4
1725016670000|2024-08-30 11:17:50|197090.3|196965.3|197091.4|196966.4|197091.4|196966.4|197089.5|196964.5|5
1725016680000|2024-08-30 11:18:00|197092.1|196967.1|197087.6|196962.6|197092.1|196967.1|197087.6|196962.6|4
1725016690000|2024-08-30 11:18:10|197089|196964|197088.5|196963.5|197090.1|196965.1|197085.9|196960.9|9
1725016700000|2024-08-30 11:18:20|197089.8|196964.8|197087.7|196962.7|197089.8|196964.8|197087.7|196962.7|5
1725016710000|2024-08-30 11:18:30|197090.4|196965.4|197089.1|196964.1|197090.4|196965.4|197089.1|196964.1|6
1725016720000|2024-08-30 11:18:40|197087.7|196962.7|197090.7|196965.7|197090.7|196965.7|197087.7|196962.7|7
1725016740000|2024-08-30 11:19:00|197088.1|196963.1|197085.8|196960.8|197089.7|196964.7|197084.3|196959.3|8
1725016750000|2024-08-30 11:19:10|197089.2|196964.2|197091.5|196966.5|197091.5|196966.5|197086.1|196961.1|4
1725016760000|2024-08-30 11:19:20|197092.9|196967.9|197092.6|196967.6|197092.9|196967.9|197088.4|196963.4|3
1725016770000|2024-08-30 11:19:30|197088.3|196963.3|197090.9|196965.9|197091.6|196966.6|197087.6|196962.6|4
1725016780000|2024-08-30 11:19:40|197092.1|196967.1|197092.1|196967.1|197092.1|196967.1|197092.1|196967.1|1
1725016790000|2024-08-30 11:19:50|197087.5|196962.5|197092.1|196967.1|197092.1|196967.1|197087.5|196962.5|2
1725016800000|2024-08-30 11:20:00|197096.4|196971.4|197093|196968|197102.5|196977.5|197090.7|196965.7|6
1725016810000|2024-08-30 11:20:10|197092.1|196967.1|197092.1|196967.1|197092.1|196967.1|197092.1|196967.1|1
1725016820000|2024-08-30 11:20:20|197093|196968|197093|196968|197093|196968|197093|196968|1
1725016830000|2024-08-30 11:20:30|197090.7|196965.7|197093|196968|197093|196968|197090.7|196965.7|3
1725016840000|2024-08-30 11:20:40|197091.8|196966.8|197094|196969|197094|196969|197091.8|196966.8|3
1725016850000|2024-08-30 11:20:50|197094.8|196969.8|197087.7|196962.7|197095.4|196970.4|197084.8|196959.8|7
1725016860000|2024-08-30 11:21:00|197086.9|196961.9|197089.2|196964.2|197106.6|196981.6|197085.1|196960.1|11
1725016870000|2024-08-30 11:21:10|197090.5|196965.5|197090.9|196965.9|197091.3|196966.3|197088.9|196963.9|7
1725016880000|2024-08-30 11:21:20|197090.5|196965.5|197090.2|196965.2|197090.5|196965.5|197088.5|196963.5|3
1725016890000|2024-08-30 11:21:30|197088.4|196963.4|197074|196949|197091.2|196966.2|197071.4|196946.4|13
1725016900000|2024-08-30 11:21:40|197073.7|196948.7|197066.9|196941.9|197073.7|196948.7|197066|196941|9
1725016910000|2024-08-30 11:21:50|197065.2|196940.2|197005.2|196880.2|197066.4|196941.4|196995.7|196870.7|24
1725016920000|2024-08-30 11:22:00|197002.9|196877.9|197006.6|196881.6|197007.5|196882.5|197002.3|196877.3|11
1725016930000|2024-08-30 11:22:10|197007.4|196882.4|197004.2|196879.2|197007.5|196882.5|197002.9|196877.9|16
1725016940000|2024-08-30 11:22:20|197006.8|196881.8|197007.2|196882.2|197007.2|196882.2|197003.7|196878.7|8
1725016950000|2024-08-30 11:22:30|197004.7|196879.7|197005.2|196880.2|197006.7|196881.7|197003.8|196878.8|7
1725016960000|2024-08-30 11:22:40|197006.4|196881.4|196928|196803|197006.4|196881.4|196897.8|196772.8|34
1725016970000|2024-08-30 11:22:50|196923.1|196798.1|196927.1|196802.1|196928.3|196803.3|196923.1|196798.1|24
1725016980000|2024-08-30 11:23:00|196926.1|196801.1|196927.2|196802.2|196928.3|196803.3|196924.1|196799.1|25
1725016990000|2024-08-30 11:23:10|196928.1|196803.1|196926.6|196801.6|196928.2|196803.2|196923.9|196798.9|15
1725017000000|2024-08-30 11:23:20|196927.2|196802.2|196929.7|196804.7|196930.7|196805.7|196926.4|196801.4|16
1725017010000|2024-08-30 11:23:30|196929.5|196804.5|196928.9|196803.9|196930.1|196805.1|196928.9|196803.9|3
1725017020000|2024-08-30 11:23:40|196926|196801|196965|196840|196966.4|196841.4|196926|196801|8
1725017030000|2024-08-30 11:23:50|196965.9|196840.9|196969.7|196844.7|196971.5|196846.5|196965.9|196840.9|7
1725017040000|2024-08-30 11:24:00|196968.7|196843.7|196996.3|196871.3|196998.4|196873.4|196966.3|196841.3|13
1725017050000|2024-08-30 11:24:10|196997.6|196872.6|196993.4|196868.4|196997.6|196872.6|196993.4|196868.4|9
1725017060000|2024-08-30 11:24:20|196994.2|196869.2|196993.9|196868.9|196994.5|196869.5|196992.6|196867.6|12
1725017070000|2024-08-30 11:24:30|196992.4|196867.4|196979.1|196854.1|196994.2|196869.2|196974.6|196849.6|9
1725017080000|2024-08-30 11:24:40|196979.4|196854.4|197000.2|196875.2|197004.1|196879.1|196979.4|196854.4|8
1725017090000|2024-08-30 11:24:50|196997.1|196872.1|197000.5|196875.5|197000.5|196875.5|196997.1|196872.1|4
1725017100000|2024-08-30 11:25:00|196999.7|196874.7|197019|196894|197019|196894|196999.1|196874.1|8
1725017110000|2024-08-30 11:25:10|197021.4|196896.4|197063.1|196938.1|197077.1|196952.1|197021.4|196896.4|15
1725017120000|2024-08-30 11:25:20|197062.2|196937.2|197067|196942|197072.3|196947.3|197062.2|196937.2|9
1725017130000|2024-08-30 11:25:30|197065.8|196940.8|197065|196940|197065.8|196940.8|197065|196940|2
1725017140000|2024-08-30 11:25:40|197064.2|196939.2|197064.9|196939.9|197065.6|196940.6|197064.2|196939.2|4
1725017150000|2024-08-30 11:25:50|197064|196939|197062|196937|197064.8|196939.8|197062|196937|5
1725017160000|2024-08-30 11:26:00|197061.8|196936.8|197061.6|196936.6|197064.4|196939.4|197061.6|196936.6|8
1725017170000|2024-08-30 11:26:10|197059.8|196934.8|197053.7|196928.7|197059.8|196934.8|197047|196922|14
1725017180000|2024-08-30 11:26:20|197052.7|196927.7|197052.4|196927.4|197056.9|196931.9|197047.3|196922.3|13
1725017190000|2024-08-30 11:26:30|197051.5|196926.5|197046.7|196921.7|197051.5|196926.5|197046.7|196921.7|3
1725017200000|2024-08-30 11:26:40|197047.5|196922.5|197048.5|196923.5|197049|196924|197046.9|196921.9|6
1725017210000|2024-08-30 11:26:50|197047.3|196922.3|197046.9|196921.9|197048.6|196923.6|197046.9|196921.9|7
1725017220000|2024-08-30 11:27:00|197047.8|196922.8|197067.9|196942.9|197067.9|196942.9|197047.8|196922.8|9
1725017230000|2024-08-30 11:27:10|197067|196942|197067.3|196942.3|197069.8|196944.8|197066.3|196941.3|6
1725017240000|2024-08-30 11:27:20|197068.1|196943.1|197066.5|196941.5|197068.1|196943.1|197066.3|196941.3|7
1725017250000|2024-08-30 11:27:30|197069|196944|197064.8|196939.8|197069.1|196944.1|197064.8|196939.8|6
1725017260000|2024-08-30 11:27:40|197063.9|196938.9|197064.6|196939.6|197067|196942|197063.5|196938.5|6
1725017270000|2024-08-30 11:27:50|197063.7|196938.7|197075.6|196950.6|197075.6|196950.6|197062.4|196937.4|8
1725017280000|2024-08-30 11:28:00|197074.8|196949.8|197076|196951|197076|196951|197074.8|196949.8|3
1725017290000|2024-08-30 11:28:10|197075.3|196950.3|197061.4|196936.4|197075.3|196950.3|197061.4|196936.4|10
1725017300000|2024-08-30 11:28:20|197062.4|196937.4|197061.9|196936.9|197064.1|196939.1|197061.7|196936.7|10
1725017310000|2024-08-30 11:28:30|197062.5|196937.5|197064.1|196939.1|197065.5|196940.5|197062.5|196937.5|15
1725017320000|2024-08-30 11:28:40|197066|196941|197061.9|196936.9|197066|196941|197061.9|196936.9|22
1725017330000|2024-08-30 11:28:50|197062.2|196937.2|197062|196937|197063.1|196938.1|197061.9|196936.9|7
1725017340000|2024-08-30 11:29:00|197062.8|196937.8|197069.1|196944.1|197087.3|196962.3|197061.5|196936.5|18
1725017350000|2024-08-30 11:29:10|197068.4|196943.4|197069.3|196944.3|197071.6|196946.6|197066.7|196941.7|16
1725017360000|2024-08-30 11:29:20|197068.9|196943.9|197037.3|196912.3|197068.9|196943.9|197026.2|196901.2|22
1725017370000|2024-08-30 11:29:30|197036.8|196911.8|197036.6|196911.6|197037.7|196912.7|197036.2|196911.2|8
1725017380000|2024-08-30 11:29:40|197035.3|196910.3|197025.3|196900.3|197037.5|196912.5|197021.7|196896.7|16
1725017390000|2024-08-30 11:29:50|197024.4|196899.4|197021.2|196896.2|197025.3|196900.3|197021.2|196896.2|4
1725017400000|2024-08-30 11:30:00|197020.1|196895.1|197002.8|196877.8|197020.1|196895.1|197002.2|196877.2|14
1725017410000|2024-08-30 11:30:10|197004|196879|196987.8|196862.8|197004|196879|196986.5|196861.5|11
1725017420000|2024-08-30 11:30:20|196991.1|196866.1|196993.7|196868.7|196993.7|196868.7|196991.1|196866.1|3
1725017430000|2024-08-30 11:30:30|196992.7|196867.7|197082.9|196957.9|197086.9|196961.9|196992.7|196867.7|14
1725017440000|2024-08-30 11:30:40|197083.7|196958.7|197083.4|196958.4|197085|196960|197081.8|196956.8|9
1725017450000|2024-08-30 11:30:50|197082.6|196957.6|197082.3|196957.3|197083.9|196958.9|197081.3|196956.3|7
1725017460000|2024-08-30 11:31:00|197080.5|196955.5|197048.2|196923.2|197080.5|196955.5|197045.3|196920.3|10
1725017470000|2024-08-30 11:31:10|197049.1|196924.1|197053.2|196928.2|197054.2|196929.2|197047.3|196922.3|15
1725017480000|2024-08-30 11:31:20|197052.2|196927.2|197051.6|196926.6|197053.2|196928.2|197048.8|196923.8|17
1725017490000|2024-08-30 11:31:30|197050.3|196925.3|197049.8|196924.8|197052.7|196927.7|197049|196924|21
1725017500000|2024-08-30 11:31:40|197051.1|196926.1|197024.3|196899.3|197051.1|196926.1|197023.7|196898.7|4
1725017510000|2024-08-30 11:31:50|197023.3|196898.3|197018.2|196893.2|197024.7|196899.7|197018.2|196893.2|9
1725017520000|2024-08-30 11:32:00|197020|196895|197019.1|196894.1|197020|196895|197017.2|196892.2|9
1725017530000|2024-08-30 11:32:10|197017.6|196892.6|197022.2|196897.2|197022.2|196897.2|197017.6|196892.6|6
1725017550000|2024-08-30 11:32:30|197020.4|196895.4|197018.6|196893.6|197020.4|196895.4|197016.7|196891.7|7
1725017560000|2024-08-30 11:32:40|197017|196892|197017.4|196892.4|197018.2|196893.2|197015.2|196890.2|6
1725017570000|2024-08-30 11:32:50|197016.9|196891.9|197017.4|196892.4|197017.4|196892.4|197016.9|196891.9|2
1725017580000|2024-08-30 11:33:00|197021.5|196896.5|197024.5|196899.5|197031.2|196906.2|197021.5|196896.5|19
1725017590000|2024-08-30 11:33:10|197028.3|196903.3|197028.7|196903.7|197031.8|196906.8|197022.9|196897.9|12
1725017600000|2024-08-30 11:33:20|197029.2|196904.2|197026.9|196901.9|197033.9|196908.9|197023|196898|11
1725017610000|2024-08-30 11:33:30|197023.2|196898.2|197022.7|196897.7|197029|196904|197022.7|196897.7|13
1725017620000|2024-08-30 11:33:40|197024.3|196899.3|197024.3|196899.3|197031.8|196906.8|197024.3|196899.3|15
1725017630000|2024-08-30 11:33:50|197027.7|196902.7|197030.5|196905.5|197030.8|196905.8|197026.7|196901.7|6
1725017640000|2024-08-30 11:34:00|197028.9|196903.9|197053.8|196928.8|197053.8|196928.8|197028.9|196903.9|11
1725017650000|2024-08-30 11:34:10|197056.2|196931.2|197080.1|196955.1|197083.7|196958.7|197056.2|196931.2|13
1725017660000|2024-08-30 11:34:20|197078.8|196953.8|197073.4|196948.4|197080.5|196955.5|197070.5|196945.5|12
1725017670000|2024-08-30 11:34:30|197074|196949|197072.7|196947.7|197074|196949|197069.9|196944.9|10
1725017680000|2024-08-30 11:34:40|197073.6|196948.6|197073.7|196948.7|197076.2|196951.2|197072.3|196947.3|8
1725017690000|2024-08-30 11:34:50|197073.1|196948.1|197076|196951|197076|196951|197073.1|196948.1|4
1725017700000|2024-08-30 11:35:00|197074.6|196949.6|197067.7|196942.7|197074.6|196949.6|197064.8|196939.8|10
1725017710000|2024-08-30 11:35:10|197071.7|196946.7|197061.9|196936.9|197071.7|196946.7|197061.3|196936.3|7
1725017720000|2024-08-30 11:35:20|197060.7|196935.7|197055|196930|197060.7|196935.7|197051.6|196926.6|13
1725017730000|2024-08-30 11:35:30|197053.1|196928.1|197051.8|196926.8|197053.1|196928.1|197050.9|196925.9|7
1725017740000|2024-08-30 11:35:40|197050.4|196925.4|197050.1|196925.1|197052.5|196927.5|197048.6|196923.6|8
1725017750000|2024-08-30 11:35:50|197051.4|196926.4|197050|196925|197051.4|196926.4|197048.1|196923.1|14
1725017760000|2024-08-30 11:36:00|197049.3|196924.3|196998.8|196873.8|197049.3|196924.3|196998.8|196873.8|18
1725017770000|2024-08-30 11:36:10|196997.4|196872.4|197004.3|196879.3|197005.6|196880.6|196994.9|196869.9|11
1725017780000|2024-08-30 11:36:20|197008.4|196883.4|197027.6|196902.6|197034.6|196909.6|197004.7|196879.7|16
1725017790000|2024-08-30 11:36:30|197026|196901|197025.4|196900.4|197026.7|196901.7|197024|196899|9
1725017800000|2024-08-30 11:36:40|197026.6|196901.6|197026.7|196901.7|197032.1|196907.1|197025.4|196900.4|7
1725017810000|2024-08-30 11:36:50|197028.2|196903.2|197030|196905|197033|196908|197028.2|196903.2|11
1725017820000|2024-08-30 11:37:00|197026.9|196901.9|197028.3|196903.3|197039.2|196914.2|197026.9|196901.9|20
1725017830000|2024-08-30 11:37:10|197022.8|196897.8|197038.9|196913.9|197038.9|196913.9|197022.8|196897.8|13
1725017840000|2024-08-30 11:37:20|197037.3|196912.3|197031.6|196906.6|197037.3|196912.3|197031.3|196906.3|9
1725017850000|2024-08-30 11:37:30|197034.8|196909.8|197039.5|196914.5|197039.5|196914.5|197034.8|196909.8|2
1725017860000|2024-08-30 11:37:40|197038.4|196913.4|197037.5|196912.5|197041.7|196916.7|197032.6|196907.6|8
1725017870000|2024-08-30 11:37:50|197037.1|196912.1|197040.6|196915.6|197040.6|196915.6|197036.6|196911.6|5
1725017880000|2024-08-30 11:38:00|197039.6|196914.6|197036.7|196911.7|197039.6|196914.6|197036.7|196911.7|2
1725017890000|2024-08-30 11:38:10|197036|196911|197023.8|196898.8|197036|196911|197022.6|196897.6|5
1725017900000|2024-08-30 11:38:20|197020.8|196895.8|197027.2|196902.2|197028.8|196903.8|197018.9|196893.9|11
1725017910000|2024-08-30 11:38:30|197026.6|196901.6|197026.6|196901.6|197028.4|196903.4|197020.9|196895.9|13
1725017920000|2024-08-30 11:38:40|197025.4|196900.4|197011.7|196886.7|197027.4|196902.4|197008.5|196883.5|10
1725017930000|2024-08-30 11:38:50|197010.6|196885.6|197011.2|196886.2|197011.8|196886.8|197009.9|196884.9|6
1725017940000|2024-08-30 11:39:00|197009.7|196884.7|197001.2|196876.2|197009.7|196884.7|196998.3|196873.3|4
1725017950000|2024-08-30 11:39:10|196998|196873|196995.8|196870.8|196998|196873|196994.2|196869.2|4
1725017960000|2024-08-30 11:39:20|196997.2|196872.2|196994.6|196869.6|196998.6|196873.6|196994.6|196869.6|4
1725017970000|2024-08-30 11:39:30|196994.1|196869.1|196997.8|196872.8|196997.8|196872.8|196993.2|196868.2|4
1725017980000|2024-08-30 11:39:40|197000.9|196875.9|196996|196871|197000.9|196875.9|196995.8|196870.8|7
1725017990000|2024-08-30 11:39:50|196997.4|196872.4|197003|196878|197010.1|196885.1|196996.8|196871.8|8
1725018010000|2024-08-30 11:40:10|197002.3|196877.3|196999.1|196874.1|197002.5|196877.5|196999.1|196874.1|4
1725018020000|2024-08-30 11:40:20|197000.6|196875.6|196998.3|196873.3|197000.7|196875.7|196998.3|196873.3|4
1725018030000|2024-08-30 11:40:30|196999.8|196874.8|196906.3|196781.3|196999.8|196874.8|196903.6|196778.6|27
1725018040000|2024-08-30 11:40:40|196907.3|196782.3|196906.6|196781.6|196907.9|196782.9|196901.9|196776.9|17
1725018050000|2024-08-30 11:40:50|196907.8|196782.8|196906.8|196781.8|196908|196783|196902.8|196777.8|7
1725018060000|2024-08-30 11:41:00|196902.7|196777.7|196878.2|196753.2|196906.8|196781.8|196878.2|196753.2|8
1725018070000|2024-08-30 11:41:10|196879.4|196754.4|196881.2|196756.2|196882.5|196757.5|196879.4|196754.4|8
1725018080000|2024-08-30 11:41:20|196882.3|196757.3|196870.3|196745.3|196883.7|196758.7|196863|196738|12
1725018090000|2024-08-30 11:41:30|196871.7|196746.7|196862.6|196737.6|196871.7|196746.7|196858.2|196733.2|17
1725018100000|2024-08-30 11:41:40|196859.1|196734.1|196868.7|196743.7|196868.7|196743.7|196859.1|196734.1|10
1725018110000|2024-08-30 11:41:50|196867.6|196742.6|196867.6|196742.6|196867.6|196742.6|196867.6|196742.6|1
1725018120000|2024-08-30 11:42:00|196866.5|196741.5|196868.7|196743.7|196868.7|196743.7|196866.4|196741.4|16
1725018130000|2024-08-30 11:42:10|196867.6|196742.6|196868.9|196743.9|196870.7|196745.7|196867.4|196742.4|11
1725018140000|2024-08-30 11:42:20|196868.1|196743.1|196903.3|196778.3|196916.1|196791.1|196867.7|196742.7|16
1725018150000|2024-08-30 11:42:30|196905.7|196780.7|196904.8|196779.8|196909|196784|196902.6|196777.6|11
1725018160000|2024-08-30 11:42:40|196904.6|196779.6|196903.5|196778.5|196904.6|196779.6|196898.3|196773.3|3
1725018170000|2024-08-30 11:42:50|196904.9|196779.9|196903.8|196778.8|196904.9|196779.9|196903.8|196778.8|2
1725018180000|2024-08-30 11:43:00|196905.4|196780.4|196909.5|196784.5|196912.2|196787.2|196905.4|196780.4|4
1725018210000|2024-08-30 11:43:30|196908.9|196783.9|196921.1|196796.1|196922.6|196797.6|196900.4|196775.4|12
1725018220000|2024-08-30 11:43:40|196918.8|196793.8|196923.6|196798.6|196943.6|196818.6|196918.8|196793.8|16
1725018230000|2024-08-30 11:43:50|196924.6|196799.6|196929.9|196804.9|196943.1|196818.1|196924.6|196799.6|24
1725018240000|2024-08-30 11:44:00|196930.4|196805.4|196918.1|196793.1|196932.2|196807.2|196915.4|196790.4|19
1725018250000|2024-08-30 11:44:10|196919.9|196794.9|196914.6|196789.6|196919.9|196794.9|196914.1|196789.1|9
1725018260000|2024-08-30 11:44:20|196913.7|196788.7|196900.7|196775.7|196913.7|196788.7|196899.1|196774.1|23
1725018270000|2024-08-30 11:44:30|196901.3|196776.3|196904.2|196779.2|196909.6|196784.6|196899.5|196774.5|19
1725018280000|2024-08-30 11:44:40|196903.3|196778.3|196903.3|196778.3|196904.4|196779.4|196902.9|196777.9|11
1725018290000|2024-08-30 11:44:50|196902.1|196777.1|196881.7|196756.7|196906.7|196781.7|196881.7|196756.7|10
1725018300000|2024-08-30 11:45:00|196879.9|196754.9|196877.5|196752.5|196884.7|196759.7|196875.5|196750.5|16
1725018310000|2024-08-30 11:45:10|196878.6|196753.6|196873.8|196748.8|196878.6|196753.6|196873.8|196748.8|20
1725018320000|2024-08-30 11:45:20|196872|196747|196873.5|196748.5|196875.2|196750.2|196871|196746|6
1725018330000|2024-08-30 11:45:30|196875.2|196750.2|196872.8|196747.8|196875.2|196750.2|196872.7|196747.7|9
1725018340000|2024-08-30 11:45:40|196872.6|196747.6|196873.8|196748.8|196874.9|196749.9|196872.6|196747.6|4
1725018350000|2024-08-30 11:45:50|196870.5|196745.5|196866.6|196741.6|196873.6|196748.6|196866.6|196741.6|17
1725018360000|2024-08-30 11:46:00|196867.2|196742.2|196845.1|196720.1|196869.5|196744.5|196843.2|196718.2|18
1725018370000|2024-08-30 11:46:10|196844.6|196719.6|196815.1|196690.1|196844.6|196719.6|196806.4|196681.4|15
1725018380000|2024-08-30 11:46:20|196807.5|196682.5|196808|196683|196825.7|196700.7|196807.4|196682.4|20
1725018390000|2024-08-30 11:46:30|196806.8|196681.8|196817.8|196692.8|196826.6|196701.6|196806.8|196681.8|16
1725018400000|2024-08-30 11:46:40|196816.1|196691.1|196805.9|196680.9|196818|196693|196805.9|196680.9|20
1725018410000|2024-08-30 11:46:50|196802.7|196677.7|196768.9|196643.9|196802.7|196677.7|196767|196642|14
1725018420000|2024-08-30 11:47:00|196769.1|196644.1|196734|196609|196769.1|196644.1|196729.3|196604.3|27
1725018430000|2024-08-30 11:47:10|196734.4|196609.4|196711.3|196586.3|196736.7|196611.7|196711.3|196586.3|25
1725018440000|2024-08-30 11:47:20|196712.3|196587.3|196697.9|196572.9|196712.3|196587.3|196695.1|196570.1|12
1725018450000|2024-08-30 11:47:30|196698.9|196573.9|196698.9|196573.9|196698.9|196573.9|196698.9|196573.9|1
1725018460000|2024-08-30 11:47:40|196700.5|196575.5|196697.2|196572.2|196745.2|196620.2|196695.5|196570.5|20
1725018470000|2024-08-30 11:47:50|196696.1|196571.1|196640.6|196515.6|196696.5|196571.5|196636.4|196511.4|17
1725018480000|2024-08-30 11:48:00|196639.6|196514.6|196597.1|196472.1|196640.6|196515.6|196597.1|196472.1|24
1725018490000|2024-08-30 11:48:10|196596.3|196471.3|196572|196447|196600.9|196509.1|196559.1|196447|26
1725018500000|2024-08-30 11:48:20|196571.3|196446.3|196612.9|196487.9|196617.2|196492.2|196549.3|196424.3|24
1725018510000|2024-08-30 11:48:30|196612|196487|196565.2|196440.2|196612|196487|196558.3|196433.3|17
1725018520000|2024-08-30 11:48:40|196563.9|196438.9|196569|196444|196580.8|196455.8|196562.5|196437.5|12
1725018530000|2024-08-30 11:48:50|196573|196448|196581.5|196456.5|196599.2|196474.2|196570.4|196445.4|15
1725018540000|2024-08-30 11:49:00|196584.2|196459.2|196589.2|196464.2|196590.2|196465.2|196583|196458|13
1725018550000|2024-08-30 11:49:10|196590.5|196465.5|196581.2|196456.2|196590.5|196465.5|196575.1|196450.1|24
1725018560000|2024-08-30 11:49:20|196581.3|196456.3|196587.5|196462.5|196587.5|196462.5|196577.4|196452.4|8
1725018570000|2024-08-30 11:49:30|196582.7|196457.7|196582.8|196457.8|196582.8|196457.8|196575.1|196450.1|15
1725018580000|2024-08-30 11:49:40|196582.1|196457.1|196522.5|196397.5|196582.1|196457.1|196522.5|196397.5|28
1725018590000|2024-08-30 11:49:50|196523.5|196398.5|196528.8|196403.8|196537|196412|196523.5|196398.5|23
1725018600000|2024-08-30 11:50:00|196527.6|196402.6|196544.3|196419.3|196544.3|196419.3|196526.3|196401.3|18
1725018610000|2024-08-30 11:50:10|196533.9|196408.9|196498.1|196373.1|196535.3|196423.5|196473.5|196367.7|18
1725018620000|2024-08-30 11:50:20|196496.5|196371.5|196516.9|196391.9|196521.2|196396.2|196473.3|196348.3|23
1725018630000|2024-08-30 11:50:30|196518.1|196393.1|196522.9|196397.9|196539.6|196414.6|196518.1|196393.1|14
1725018640000|2024-08-30 11:50:40|196524|196399|196529|196404|196529|196404|196511|196386|11
1725018650000|2024-08-30 11:50:50|196528.4|196403.4|196528.1|196403.1|196531.1|196406.1|196527.8|196402.8|9
1725018660000|2024-08-30 11:51:00|196528.4|196403.4|196541.1|196416.1|196542.4|196417.4|196528.4|196403.4|18
1725018670000|2024-08-30 11:51:10|196539.1|196414.1|196591.7|196466.7|196593.8|196468.8|196532.7|196407.7|16
1725018680000|2024-08-30 11:51:20|196591.2|196466.2|196584.4|196459.4|196592.5|196467.5|196560.1|196435.1|21
1725018690000|2024-08-30 11:51:30|196580.7|196455.7|196570.3|196445.3|196580.7|196455.7|196562.8|196437.8|18
1725018700000|2024-08-30 11:51:40|196569.2|196444.2|196535.8|196410.8|196569.2|196444.2|196535|196410|17
1725018710000|2024-08-30 11:51:50|196537.1|196412.1|196633.3|196508.3|196640|196515|196533.6|196408.6|18
1725018720000|2024-08-30 11:52:00|196633.7|196508.7|196626.6|196501.6|196637.4|196512.4|196612.8|196487.8|17
1725018730000|2024-08-30 11:52:10|196629.8|196504.8|196665.9|196540.9|196671.4|196546.4|196627.5|196502.5|22
1725018740000|2024-08-30 11:52:20|196666.9|196541.9|196656|196531|196666.9|196541.9|196647.8|196522.8|17
1725018750000|2024-08-30 11:52:30|196655.8|196530.8|196656.8|196531.8|196657.3|196532.3|196647.7|196522.7|15
1725018760000|2024-08-30 11:52:40|196654.8|196529.8|196647.5|196522.5|196654.8|196529.8|196640.7|196515.7|15
1725018770000|2024-08-30 11:52:50|196645.7|196520.7|196660.7|196535.7|196660.7|196535.7|196639.1|196514.1|12
1725018780000|2024-08-30 11:53:00|196659.7|196534.7|196650.4|196525.4|196659.7|196534.7|196646.6|196521.6|16
1725018790000|2024-08-30 11:53:10|196647.7|196522.7|196656.5|196531.5|196656.5|196531.5|196647.7|196522.7|7
1725018800000|2024-08-30 11:53:20|196655|196530|196648.5|196523.5|196662.1|196537.1|196647.5|196522.5|20
1725018810000|2024-08-30 11:53:30|196647.4|196522.4|196645.7|196520.7|196647.4|196522.4|196638.6|196513.6|10
1725018820000|2024-08-30 11:53:40|196644.5|196519.5|196635.8|196510.8|196650.8|196525.8|196634.8|196509.8|17
1725018830000|2024-08-30 11:53:50|196631.7|196506.7|196623.3|196498.3|196640.4|196515.4|196623.3|196498.3|14
1725018840000|2024-08-30 11:54:00|196622.4|196497.4|196593.7|196468.7|196622.4|196497.4|196593.7|196468.7|21
1725018850000|2024-08-30 11:54:10|196592.4|196467.4|196570.3|196445.3|196597.1|196472.1|196567.6|196442.6|16
1725018860000|2024-08-30 11:54:20|196573|196448|196560.9|196435.9|196576|196451|196542.9|196417.9|19
1725018870000|2024-08-30 11:54:30|196560.8|196435.8|196550.4|196425.4|196562.4|196437.4|196550.4|196425.4|17
1725018880000|2024-08-30 11:54:40|196548.4|196423.4|196557.4|196432.4|196578.9|196453.9|196548.4|196423.4|12
1725018890000|2024-08-30 11:54:50|196552|196427|196548.6|196423.6|196572.3|196447.3|196548.6|196423.6|16
1725018900000|2024-08-30 11:55:00|196547.1|196422.1|196522.1|196397.1|196547.1|196422.1|196520.4|196395.4|14
1725018910000|2024-08-30 11:55:10|196520.7|196395.7|196521|196396|196521|196396|196520.7|196395.7|2
1725018920000|2024-08-30 11:55:20|196519.8|196394.8|196521|196396|196522|196397|196519.8|196394.8|4
1725018930000|2024-08-30 11:55:30|196522.6|196397.6|196522.5|196397.5|196524.4|196399.4|196521.4|196396.4|6
1725018940000|2024-08-30 11:55:40|196524.4|196399.4|196570.3|196445.3|196572.1|196447.1|196524.4|196399.4|13
1725018950000|2024-08-30 11:55:50|196569.4|196444.4|196556|196431|196569.4|196444.4|196556|196431|5
1725018960000|2024-08-30 11:56:00|196554.5|196429.5|196558.6|196433.6|196563.5|196438.5|196554.5|196429.5|9
1725018970000|2024-08-30 11:56:10|196557.3|196432.3|196555.4|196430.4|196560|196435|196550.1|196425.1|9
1725018980000|2024-08-30 11:56:20|196553.5|196428.5|196582.7|196457.7|196582.7|196457.7|196550.1|196425.1|16
1725018990000|2024-08-30 11:56:30|196580.5|196455.5|196564.2|196439.2|196580.5|196455.5|196559.4|196434.4|13
1725019000000|2024-08-30 11:56:40|196568.4|196443.4|196519.5|196394.5|196569.7|196444.7|196515.4|196390.4|13
1725019010000|2024-08-30 11:56:50|196518.1|196393.1|196502.6|196377.6|196518.1|196393.1|196492.7|196367.7|13
1725019020000|2024-08-30 11:57:00|196506.6|196381.6|196516.3|196391.3|196528.4|196403.4|196498.3|196373.3|14
1725019030000|2024-08-30 11:57:10|196515.9|196390.9|196508.5|196383.5|196515.9|196390.9|196507.4|196382.4|10
1725019040000|2024-08-30 11:57:20|196500.4|196375.4|196503.9|196378.9|196507.2|196382.2|196500.4|196375.4|9
1725019050000|2024-08-30 11:57:30|196504.6|196379.6|196506.8|196381.8|196512.9|196387.9|196504.6|196379.6|16
1725019060000|2024-08-30 11:57:40|196505.5|196380.5|196497.1|196372.1|196506.2|196381.2|196483.8|196358.8|14
1725019070000|2024-08-30 11:57:50|196496.2|196371.2|196512.1|196387.1|196533.5|196408.5|196493.6|196368.6|17
1725019080000|2024-08-30 11:58:00|196512.9|196387.9|196485.8|196360.8|196536.3|196411.3|196485.8|196360.8|20
1725019090000|2024-08-30 11:58:10|196484.4|196359.4|196447.8|196322.8|196486.8|196361.8|196437.5|196312.5|17
1725019100000|2024-08-30 11:58:20|196443.6|196318.6|196507.6|196382.6|196511|196386|196440.8|196315.8|26
1725019110000|2024-08-30 11:58:30|196505.8|196380.8|196581|196456|196581|196456|196503.3|196378.3|22
1725019120000|2024-08-30 11:58:40|196580.9|196455.9|196573.9|196448.9|196582|196457|196567|196442|25
1725019130000|2024-08-30 11:58:50|196572.3|196447.3|196571.2|196446.2|196580|196455|196567.6|196442.6|19
1725019140000|2024-08-30 11:59:00|196570.8|196445.8|196572.4|196447.4|196583|196458|196568.1|196443.1|30
1725019150000|2024-08-30 11:59:10|196570.8|196445.8|196590.4|196465.4|196590.7|196465.7|196570.8|196445.8|25
1725019160000|2024-08-30 11:59:20|196589.2|196464.2|196559.3|196434.3|196590.7|196465.7|196554.5|196429.5|35
1725019170000|2024-08-30 11:59:30|196562.1|196437.1|196553.7|196428.7|196564.3|196439.3|196549.2|196424.2|26
1725019180000|2024-08-30 11:59:40|196553.6|196428.6|196567.1|196442.1|196567.1|196442.1|196553.6|196428.6|29
1725019190000|2024-08-30 11:59:50|196563.6|196438.6|196562.6|196437.6|196567.7|196442.7|196551.1|196426.1|34
1725019200000|2024-08-30 12:00:00|196555.3|196430.3|196559.8|196434.8|196569.5|196444.5|196555.3|196430.3|13
1725019210000|2024-08-30 12:00:10|196558.3|196433.3|196553.5|196428.5|196558.3|196433.3|196551.2|196426.2|13
1725019220000|2024-08-30 12:00:20|196555|196430|196555.1|196430.1|196558.1|196433.1|196551.7|196426.7|18
1725019230000|2024-08-30 12:00:30|196556.5|196431.5|196590.5|196465.5|196596.5|196471.5|196556.5|196431.5|18
1725019240000|2024-08-30 12:00:40|196592.9|196467.9|196552|196427|196593.1|196468.1|196552|196427|24
1725019250000|2024-08-30 12:00:50|196545.2|196420.2|196590.6|196465.6|196590.6|196465.6|196533|196408|28
1725019260000|2024-08-30 12:01:00|196588.1|196463.1|196620.7|196495.7|196622|196497|196588.1|196463.1|20
1725019270000|2024-08-30 12:01:10|196617.3|196492.3|196615.2|196490.2|196618.7|196493.7|196600.4|196475.4|22
1725019280000|2024-08-30 12:01:20|196616.4|196491.4|196638.1|196513.1|196640.4|196515.4|196612.9|196487.9|11
1725019290000|2024-08-30 12:01:30|196638.6|196513.6|196610.9|196485.9|196651.9|196555.5|196605.5|196483.6|27
1725019300000|2024-08-30 12:01:40|196609.2|196484.2|196603.6|196478.6|196610.8|196485.8|196587.8|196462.8|34
1725019310000|2024-08-30 12:01:50|196606.2|196481.2|196582.3|196457.3|196610.8|196485.8|196582.3|196457.3|23
1725019320000|2024-08-30 12:02:00|196583.6|196458.6|196604.9|196479.9|196612.5|196487.5|196583.6|196458.6|15
1725019330000|2024-08-30 12:02:10|196601.7|196476.7|196609.3|196484.3|196609.3|196484.3|196581.4|196456.4|16
1725019340000|2024-08-30 12:02:20|196607.4|196482.4|196592.2|196467.2|196621.6|196496.6|196586.1|196461.1|25
1725019350000|2024-08-30 12:02:30|196592.7|196467.7|196586.5|196461.5|196592.7|196467.7|196585.2|196460.2|19
1725019360000|2024-08-30 12:02:40|196585.9|196460.9|196596.3|196471.3|196596.3|196471.3|196585.9|196460.9|25
1725019370000|2024-08-30 12:02:50|196594.5|196469.5|196595.6|196470.6|196622.1|196497.1|196594.5|196469.5|16
1725019380000|2024-08-30 12:03:00|196601|196476|196590.4|196465.4|196601|196476|196575.3|196450.3|25
1725019390000|2024-08-30 12:03:10|196593|196468|196585.7|196460.7|196595.2|196470.2|196585.7|196460.7|9
1725019400000|2024-08-30 12:03:20|196582.6|196457.6|196596.1|196471.1|196603.6|196478.6|196582.6|196457.6|15
1725019410000|2024-08-30 12:03:30|196594.8|196469.8|196662|196537|196662.5|196537.5|196594|196469|26
1725019420000|2024-08-30 12:03:40|196662.1|196537.1|196684.5|196559.5|196684.5|196559.5|196660.3|196535.3|23
1725019430000|2024-08-30 12:03:50|196687.7|196562.7|196685.7|196560.7|196714.9|196589.9|196684.8|196559.8|25
1725019440000|2024-08-30 12:04:00|196677.7|196552.7|196706.6|196581.6|196720.4|196595.4|196677.7|196552.7|31
1725019450000|2024-08-30 12:04:10|196707.4|196582.4|196681.8|196556.8|196712|196587|196677.1|196552.1|31
1725019460000|2024-08-30 12:04:20|196682.4|196557.4|196731.1|196606.1|196731.1|196606.1|196680|196555|10
1725019470000|2024-08-30 12:04:30|196732.7|196607.7|196683.1|196558.1|196732.7|196607.7|196679.6|196554.6|25
1725019480000|2024-08-30 12:04:40|196680.1|196555.1|196690.5|196565.5|196694.8|196569.8|196680.1|196555.1|17
1725019490000|2024-08-30 12:04:50|196691.7|196566.7|196684.5|196559.5|196697.8|196572.8|196683.6|196558.6|17
1725019500000|2024-08-30 12:05:00|196686.6|196561.6|196656.2|196531.2|196686.6|196561.6|196650.9|196525.9|21
1725019510000|2024-08-30 12:05:10|196655.1|196530.1|196642.7|196517.7|196662.3|196537.3|196642.7|196517.7|20
1725019520000|2024-08-30 12:05:20|196644|196519|196643.3|196518.3|196644|196519|196640.4|196515.4|11
1725019530000|2024-08-30 12:05:30|196644.2|196519.2|196612.3|196487.3|196644.2|196519.2|196610.1|196485.1|14
1725019540000|2024-08-30 12:05:40|196612.1|196487.1|196612.9|196487.9|196614.6|196489.6|196606|196481|20
1725019550000|2024-08-30 12:05:50|196609.8|196484.8|196617.7|196492.7|196618.9|196493.9|196609.8|196484.8|12
1725019560000|2024-08-30 12:06:00|196616.4|196491.4|196539.9|196414.9|196616.4|196491.4|196538.5|196413.5|25
1725019570000|2024-08-30 12:06:10|196539.1|196414.1|196541.9|196416.9|196545.5|196420.5|196538.9|196413.9|17
1725019580000|2024-08-30 12:06:20|196542.9|196417.9|196575|196450|196575.7|196450.7|196541.5|196416.5|20
1725019590000|2024-08-30 12:06:30|196569.6|196444.6|196569.9|196444.9|196573.8|196448.8|196568.3|196443.3|14
1725019600000|2024-08-30 12:06:40|196571.1|196446.1|196538.9|196413.9|196571.1|196446.1|196535.4|196410.4|24
1725019610000|2024-08-30 12:06:50|196537.4|196412.4|196532.3|196407.3|196545|196420|196525|196400|23
1725019620000|2024-08-30 12:07:00|196531|196406|196501.8|196376.8|196531.7|196406.7|196501.8|196376.8|15
1725019630000|2024-08-30 12:07:10|196503.7|196378.7|196511.2|196386.2|196511.9|196386.9|196503.7|196378.7|17
1725019640000|2024-08-30 12:07:20|196512.6|196387.6|196498|196373|196521.5|196396.5|196493.5|196368.5|16
1725019650000|2024-08-30 12:07:30|196499.1|196374.1|196497.7|196372.7|196499.1|196374.1|196495.7|196370.7|10
1725019660000|2024-08-30 12:07:40|196496.8|196371.8|196496.6|196371.6|196497.7|196372.7|196493|196368|9
1725019670000|2024-08-30 12:07:50|196498.2|196373.2|196500.2|196375.2|196501.2|196376.2|196497|196372|10
1725019680000|2024-08-30 12:08:00|196499|196374|196458.6|196333.6|196501|196376|196456|196331|19
1725019690000|2024-08-30 12:08:10|196457.2|196332.2|196417.7|196292.7|196457.2|196332.2|196411.8|196286.8|29
1725019700000|2024-08-30 12:08:20|196416.5|196291.5|196422.8|196297.8|196425.1|196300.1|196403.8|196278.8|28
1725019710000|2024-08-30 12:08:30|196421.9|196296.9|196413.8|196288.8|196422.4|196297.4|196403.1|196278.1|25
1725019720000|2024-08-30 12:08:40|196417.9|196292.9|196412.2|196287.2|196427.2|196302.2|196412.2|196287.2|20
1725019730000|2024-08-30 12:08:50|196412.9|196287.9|196414.4|196289.4|196422.8|196297.8|196410.5|196285.5|19
1725019740000|2024-08-30 12:09:00|196413.6|196288.6|196444.9|196319.9|196446.2|196321.2|196408.7|196283.7|21
1725019750000|2024-08-30 12:09:10|196445|196320|196435.1|196310.1|196445.5|196320.5|196430.6|196305.6|22
1725019760000|2024-08-30 12:09:20|196430.6|196305.6|196450.7|196325.7|196452.3|196327.3|196424.1|196299.1|27
1725019770000|2024-08-30 12:09:30|196447.9|196322.9|196429.7|196304.7|196450.6|196325.6|196426.8|196301.8|20
1725019780000|2024-08-30 12:09:40|196427|196302|196318.5|196193.5|196427|196302|196313.7|196188.7|28
1725019790000|2024-08-30 12:09:50|196317.7|196192.7|196305.6|196180.6|196320.9|196195.9|196295.4|196170.4|27
1725019800000|2024-08-30 12:10:00|196300.6|196175.6|196306.8|196181.8|196311.9|196186.9|196300.6|196175.6|31
1725019810000|2024-08-30 12:10:10|196305.2|196180.2|196330|196205|196333.2|196208.2|196305.2|196180.2|23
1725019820000|2024-08-30 12:10:20|196330.8|196205.8|196340.9|196215.9|196341.8|196216.8|196328.8|196203.8|22
1725019830000|2024-08-30 12:10:30|196341.9|196216.9|196345.8|196220.8|196347.2|196222.2|196334.7|196209.7|15
1725019840000|2024-08-30 12:10:40|196344.2|196219.2|196411.3|196286.3|196411.3|196286.3|196344.2|196219.2|24
1725019850000|2024-08-30 12:10:50|196410.3|196285.3|196426.7|196301.7|196430.8|196305.8|196410.3|196285.3|20
1725019860000|2024-08-30 12:11:00|196430.2|196305.2|196485.9|196360.9|196492.1|196367.1|196427.4|196302.4|26
1725019870000|2024-08-30 12:11:10|196487.4|196362.4|196432.5|196307.5|196492|196367|196430.3|196305.3|33
1725019880000|2024-08-30 12:11:20|196433.8|196308.8|196463.5|196338.5|196463.5|196338.5|196429.2|196304.2|18
1725019890000|2024-08-30 12:11:30|196464.5|196339.5|196458.2|196333.2|196464.5|196339.5|196454.2|196329.2|11
1725019900000|2024-08-30 12:11:40|196456.8|196331.8|196456.8|196331.8|196463.6|196338.6|196438.1|196313.1|22
1725019910000|2024-08-30 12:11:50|196455.7|196330.7|196440.8|196315.8|196457.5|196332.5|196440.8|196315.8|19
1725019920000|2024-08-30 12:12:00|196440.3|196315.3|196429|196304|196443.6|196318.6|196420.2|196295.2|21
1725019930000|2024-08-30 12:12:10|196430.5|196305.5|196506.6|196381.6|196526.2|196401.2|196430.5|196305.5|21
1725019940000|2024-08-30 12:12:20|196506.3|196381.3|196509.9|196384.9|196511|196386|196497.7|196372.7|26
1725019950000|2024-08-30 12:12:30|196510.2|196385.2|196515.3|196390.3|196518.7|196393.7|196503.1|196378.1|26
1725019960000|2024-08-30 12:12:40|196502.6|196377.6|196492.1|196367.1|196511.3|196386.3|196477.7|196352.7|24
1725019970000|2024-08-30 12:12:50|196491.6|196366.6|196468.3|196343.3|196500.8|196375.8|196457.3|196332.3|27
1725019980000|2024-08-30 12:13:00|196469.7|196344.7|196475|196350|196475|196350|196460|196335|13
1725019990000|2024-08-30 12:13:10|196456.5|196331.5|196454.3|196329.3|196469.7|196344.7|196434.5|196309.5|25
1725020000000|2024-08-30 12:13:20|196453.9|196328.9|196495.5|196370.5|196526.3|196401.3|196453.9|196328.9|35
1725020010000|2024-08-30 12:13:30|196494.3|196369.3|196567.8|196442.8|196573.6|196448.6|196493.9|196368.9|36
1725020020000|2024-08-30 12:13:40|196566.3|196441.3|196536.1|196411.1|196566.3|196441.3|196536.1|196411.1|16
1725020030000|2024-08-30 12:13:50|196534.9|196409.9|196539.4|196414.4|196542|196417|196516.2|196391.2|19
1725020040000|2024-08-30 12:14:00|196547.2|196422.2|196549|196424|196550.3|196425.3|196543.6|196418.6|17
1725020050000|2024-08-30 12:14:10|196550.1|196425.1|196541.1|196416.1|196550.1|196425.1|196527.6|196402.6|22
1725020060000|2024-08-30 12:14:20|196538.8|196413.8|196574.6|196449.6|196575.4|196450.4|196538.8|196413.8|32
1725020070000|2024-08-30 12:14:30|196573.9|196448.9|196538.9|196413.9|196574.8|196449.8|196537.8|196412.8|25
1725020080000|2024-08-30 12:14:40|196556.4|196431.4|196550.2|196425.2|196558.2|196433.2|196544.7|196419.7|16
1725020090000|2024-08-30 12:14:50|196548.4|196423.4|196549.1|196424.1|196555.7|196430.7|196539|196414|23
1725020100000|2024-08-30 12:15:00|196548.4|196423.4|196617.4|196492.4|196617.4|196492.4|196547.6|196422.6|29
1725020110000|2024-08-30 12:15:10|196595|196470|196617.3|196492.3|196627.4|196502.4|196588.3|196463.3|30
1725020120000|2024-08-30 12:15:20|196617.1|196492.1|196612.7|196487.7|196635.5|196510.5|196592.3|196467.3|30
1725020130000|2024-08-30 12:15:30|196622.3|196497.3|196589.3|196464.3|196622.4|196497.4|196584.3|196459.3|21
1725020140000|2024-08-30 12:15:40|196587.8|196462.8|196553.1|196428.1|196587.8|196462.8|196535.8|196410.8|17
1725020150000|2024-08-30 12:15:50|196549.4|196424.4|196538.5|196413.5|196552.3|196427.3|196533.5|196408.5|23
1725020160000|2024-08-30 12:16:00|196526.3|196401.3|196499.2|196374.2|196526.3|196401.3|196496.7|196371.7|20
1725020170000|2024-08-30 12:16:10|196498.3|196373.3|196515.8|196390.8|196517.5|196392.5|196486.5|196361.5|23
1725020180000|2024-08-30 12:16:20|196514.9|196389.9|196511.7|196386.7|196514.9|196389.9|196508.6|196383.6|21
1725020190000|2024-08-30 12:16:30|196503.7|196378.7|196510|196385|196522.6|196397.6|196503.2|196378.2|21
1725020200000|2024-08-30 12:16:40|196509.2|196384.2|196505.8|196380.8|196519.4|196394.4|196500.4|196375.4|20
1725020210000|2024-08-30 12:16:50|196504.9|196379.9|196498.3|196373.3|196507.3|196382.3|196493.3|196368.3|19
1725020220000|2024-08-30 12:17:00|196496.7|196371.7|196502.7|196377.7|196503.8|196378.8|196476|196351|22
1725020230000|2024-08-30 12:17:10|196499.9|196374.9|196544.5|196419.5|196567.5|196442.5|196499.9|196374.9|23
1725020240000|2024-08-30 12:17:20|196543.4|196418.4|196528|196403|196543.4|196418.4|196524.5|196399.5|12
1725020250000|2024-08-30 12:17:30|196528.9|196403.9|196549|196424|196552.3|196427.3|196477.3|196352.3|17
1725020260000|2024-08-30 12:17:40|196547.4|196422.4|196550.1|196425.1|196559.7|196434.7|196541.3|196416.3|26
1725020270000|2024-08-30 12:17:50|196549.6|196424.6|196527.7|196402.7|196550.5|196425.5|196463.6|196338.6|21
1725020280000|2024-08-30 12:18:00|196525.4|196400.4|196511.5|196386.5|196532.2|196407.2|196498.2|196373.2|21
1725020290000|2024-08-30 12:18:10|196504.8|196379.8|196506|196381|196508.9|196383.9|196499.5|196374.5|19
1725020300000|2024-08-30 12:18:20|196547.4|196422.4|196563|196438|196564.2|196439.2|196547.4|196422.4|27
1725020310000|2024-08-30 12:18:30|196564|196439|196582.3|196457.3|196594.1|196469.1|196556.4|196431.4|20
1725020320000|2024-08-30 12:18:40|196580.9|196455.9|196562.3|196437.3|196580.9|196455.9|196561.7|196436.7|22
1725020330000|2024-08-30 12:18:50|196561.6|196436.6|196555.9|196430.9|196561.6|196436.6|196549.4|196424.4|10
1725020340000|2024-08-30 12:19:00|196556.5|196431.5|196578.1|196453.1|196584.5|196459.5|196554.8|196429.8|18
1725020350000|2024-08-30 12:19:10|196576.7|196451.7|196607.6|196482.6|196611.1|196486.1|196528.8|196403.8|21
1725020360000|2024-08-30 12:19:20|196608.4|196483.4|196561|196436|196612.8|196487.8|196561|196436|29
1725020370000|2024-08-30 12:19:30|196561.4|196436.4|196554.8|196429.8|196591.3|196466.3|196538.9|196413.9|22
1725020380000|2024-08-30 12:19:40|196553.2|196428.2|196575.5|196450.5|196599.5|196474.5|196553.2|196428.2|21
1725020390000|2024-08-30 12:19:50|196577.5|196452.5|196599.5|196474.5|196599.5|196474.5|196569.3|196444.3|13
1725020400000|2024-08-30 12:20:00|196596.7|196471.7|196584.3|196459.3|196596.7|196471.7|196574.4|196449.4|24
1725020410000|2024-08-30 12:20:10|196583.3|196458.3|196580.1|196455.1|196583.3|196458.3|196570.7|196445.7|22
1725020420000|2024-08-30 12:20:20|196581.9|196456.9|196592.1|196467.1|196593.3|196468.3|196581.9|196456.9|13
1725020430000|2024-08-30 12:20:30|196592.7|196467.7|196652.5|196527.5|196659.7|196534.7|196589.8|196464.8|26
1725020440000|2024-08-30 12:20:40|196651.5|196526.5|196650.1|196525.1|196651.5|196526.5|196646|196521|13
1725020450000|2024-08-30 12:20:50|196650.8|196525.8|196572.2|196447.2|196650.8|196525.8|196572.2|196447.2|30
1725020460000|2024-08-30 12:21:00|196571.3|196446.3|196558.2|196433.2|196571.3|196446.3|196531.2|196406.2|23
1725020470000|2024-08-30 12:21:10|196571.2|196446.2|196627.2|196502.2|196627.2|196502.2|196571.2|196446.2|18
1725020480000|2024-08-30 12:21:20|196625.6|196500.6|196617.5|196492.5|196630.8|196505.8|196617.5|196492.5|8
1725020490000|2024-08-30 12:21:30|196618.7|196493.7|196595.3|196470.3|196618.7|196493.7|196593|196468|20
1725020500000|2024-08-30 12:21:40|196587.4|196462.4|196638.9|196513.9|196638.9|196513.9|196582.4|196457.4|18
1725020510000|2024-08-30 12:21:50|196648.3|196523.3|196645.4|196520.4|196651.1|196526.1|196636|196511|17
1725020520000|2024-08-30 12:22:00|196645|196520|196590.4|196465.4|196645|196520|196584.4|196459.4|24
1725020530000|2024-08-30 12:22:10|196591.3|196466.3|196607.6|196482.6|196633.8|196508.8|196576.6|196451.6|37
1725020540000|2024-08-30 12:22:20|196610.2|196485.2|196608|196483|196636.7|196511.7|196606.1|196481.1|31
1725020550000|2024-08-30 12:22:30|196609.5|196484.5|196607.4|196482.4|196622.9|196497.9|196591.2|196466.2|24
1725020560000|2024-08-30 12:22:40|196593.4|196468.4|196624.3|196499.3|196626|196501|196593.3|196468.3|17
1725020570000|2024-08-30 12:22:50|196623.4|196498.4|196594.1|196469.1|196623.4|196498.4|196590.6|196465.6|19
1725020580000|2024-08-30 12:23:00|196593.8|196468.8|196642.1|196517.1|196642.1|196517.1|196587|196462|22
1725020590000|2024-08-30 12:23:10|196643.9|196518.9|196620|196495|196651.4|196526.4|196608.5|196483.5|27
1725020600000|2024-08-30 12:23:20|196618.6|196493.6|196592.4|196467.4|196635.5|196510.5|196591|196466|24
1725020610000|2024-08-30 12:23:30|196591.5|196466.5|196620.1|196495.1|196626.3|196501.3|196591.5|196466.5|17
1725020620000|2024-08-30 12:23:40|196622.1|196497.1|196613.1|196488.1|196630.6|196505.6|196611.1|196486.1|19
1725020630000|2024-08-30 12:23:50|196611.9|196486.9|196616|196491|196616|196491|196611.9|196486.9|10
1725020640000|2024-08-30 12:24:00|196615|196490|196635.3|196510.3|196641.5|196516.5|196610.4|196485.4|22
1725020650000|2024-08-30 12:24:10|196631.2|196506.2|196620.3|196495.3|196632.6|196507.6|196615.5|196490.5|17
1725020660000|2024-08-30 12:24:20|196617.9|196492.9|196635|196510|196635.9|196510.9|196617.9|196492.9|19
1725020670000|2024-08-30 12:24:30|196634.3|196509.3|196662.7|196537.7|196662.8|196537.8|196634.3|196509.3|16
1725020680000|2024-08-30 12:24:40|196663.5|196538.5|196693.9|196568.9|196695.8|196570.8|196661.3|196536.3|18
1725020690000|2024-08-30 12:24:50|196694.4|196569.4|196693.8|196568.8|196696|196571|196687.9|196562.9|16
1725020700000|2024-08-30 12:25:00|196693.1|196568.1|196694|196569|196698.4|196573.4|196690|196565|16
1725020710000|2024-08-30 12:25:10|196692.8|196567.8|196755|196630|196757.2|196632.2|196656.7|196531.7|25
1725020720000|2024-08-30 12:25:20|196753.7|196628.7|196774.8|196649.8|196785.7|196660.7|196741.8|196616.8|22
1725020730000|2024-08-30 12:25:30|196770.9|196645.9|196775.6|196650.6|196775.6|196650.6|196753.3|196628.3|17
1725020740000|2024-08-30 12:25:40|196771|196646|196786.1|196661.1|196819.5|196694.5|196767.7|196642.7|21
1725020750000|2024-08-30 12:25:50|196786.6|196661.6|196744.8|196619.8|196789.5|196664.5|196735.2|196610.2|26
1725020760000|2024-08-30 12:26:00|196739.6|196614.6|196737.8|196612.8|196751.7|196626.7|196737.6|196612.6|10
1725020770000|2024-08-30 12:26:10|196740.9|196615.9|196805.3|196680.3|196810.4|196685.4|196740.9|196615.9|25
1725020780000|2024-08-30 12:26:20|196804.1|196679.1|196804.4|196679.4|196810.3|196685.3|196799.5|196674.5|38
1725020790000|2024-08-30 12:26:30|196801.4|196676.4|196796.4|196671.4|196808.2|196683.2|196796.3|196671.3|29
1725020800000|2024-08-30 12:26:40|196798.2|196673.2|196802.8|196677.8|196802.8|196677.8|196798.2|196673.2|9
1725020810000|2024-08-30 12:26:50|196801.5|196676.5|196797.7|196672.7|196801.5|196676.5|196797.6|196672.6|11
1725020820000|2024-08-30 12:27:00|196796.8|196671.8|196816.7|196691.7|196823|196698|196789.7|196664.7|23
1725020830000|2024-08-30 12:27:10|196817.3|196692.3|196825.4|196700.4|196832.5|196707.5|196816.6|196691.6|28
1725020840000|2024-08-30 12:27:20|196828.7|196703.7|196826|196701|196847.1|196722.1|196818.4|196693.4|22
1725020850000|2024-08-30 12:27:30|196824.5|196699.5|196785.9|196660.9|196825.4|196700.4|196785.6|196660.6|26
1725020860000|2024-08-30 12:27:40|196787.8|196662.8|196791.7|196666.7|196791.9|196666.9|196782.7|196657.7|14
1725020870000|2024-08-30 12:27:50|196791.4|196666.4|196793.1|196668.1|196793.1|196668.1|196785.2|196660.2|11
1725020880000|2024-08-30 12:28:00|196794.1|196669.1|196788.1|196663.1|196794.1|196669.1|196788.1|196663.1|10
1725020890000|2024-08-30 12:28:10|196788.7|196663.7|196780.4|196655.4|196789.2|196664.2|196779|196654|13
1725020900000|2024-08-30 12:28:20|196779.5|196654.5|196774.8|196649.8|196787.9|196662.9|196774.8|196649.8|13
1725020910000|2024-08-30 12:28:30|196779.4|196654.4|196776.8|196651.8|196779.4|196654.4|196767.8|196642.8|10
1725020920000|2024-08-30 12:28:40|196778.3|196653.3|196794.4|196669.4|196823.4|196698.4|196778.3|196653.3|15
1725020930000|2024-08-30 12:28:50|196796.9|196671.9|196790.9|196665.9|196797.6|196672.6|196784.8|196659.8|13
1725020940000|2024-08-30 12:29:00|196788|196663|196789.1|196664.1|196820.2|196695.2|196787.9|196662.9|21
1725020950000|2024-08-30 12:29:10|196793.2|196668.2|196763.7|196638.7|196796.5|196671.5|196751.9|196626.9|34
1725020960000|2024-08-30 12:29:20|196763|196638|196779.1|196654.1|196781.3|196656.3|196762.9|196637.9|35
1725020970000|2024-08-30 12:29:30|196784.8|196659.8|196824.9|196699.9|196824.9|196699.9|196759.3|196634.3|29
1725020980000|2024-08-30 12:29:40|196830.4|196705.4|196850.3|196690.7|196850.3|196710.4|196819.4|196685.7|22
1725020990000|2024-08-30 12:29:50|196856.8|196688.6|196896.1|196730.1|196901.8|196731.2|196825|196685.1|12
1725021000000|2024-08-30 12:30:00|196915.8|196709.6|196901|196722.8|196938.5|196744.8|196874.4|196693.8|24
1725021010000|2024-08-30 12:30:10|196903.5|196726.1|196879.7|196729.7|196913.8|196754.1|196871|196720.3|21
1725021020000|2024-08-30 12:30:20|196878.4|196727.2|196866.3|196741.3|196892.8|196767.8|196860.7|196727.2|30
1725021030000|2024-08-30 12:30:30|196862.1|196737.1|196876.4|196751.4|196887.2|196762.2|196862.1|196737.1|30
1725021040000|2024-08-30 12:30:40|196870.2|196745.2|196861.5|196736.5|196870.9|196754.9|196848.7|196726.5|32
1725021050000|2024-08-30 12:30:50|196860.8|196735.8|196865.4|196740.4|196867.6|196742.6|196848.2|196723.2|21
1725021060000|2024-08-30 12:31:00|196865.5|196740.5|196854.4|196729.4|196865.5|196740.5|196854.4|196729.4|20
1725021070000|2024-08-30 12:31:10|196854.8|196729.8|196866|196741|196870.1|196745.1|196838.7|196713.7|18
1725021080000|2024-08-30 12:31:20|196867.2|196742.2|196855.8|196730.8|196867.2|196742.2|196855.8|196730.8|11
1725021090000|2024-08-30 12:31:30|196857.5|196732.5|196742.8|196617.8|196857.5|196732.5|196739.7|196614.7|30
1725021100000|2024-08-30 12:31:40|196744.6|196619.6|196743.2|196618.2|196745.1|196620.1|196728.2|196603.2|12
1725021110000|2024-08-30 12:31:50|196739.1|196614.1|196742|196617|196747.8|196622.8|196731.7|196606.7|15
1725021120000|2024-08-30 12:32:00|196739.6|196614.6|196749.8|196624.8|196751.6|196626.6|196739.4|196614.4|14
1725021130000|2024-08-30 12:32:10|196745.4|196620.4|196752.8|196627.8|196753.6|196628.6|196745.4|196620.4|13
1725021140000|2024-08-30 12:32:20|196752.9|196627.9|196748.5|196623.5|196752.9|196627.9|196743.4|196618.4|18
1725021150000|2024-08-30 12:32:30|196748|196623|196799.3|196674.3|196807.8|196682.8|196744.1|196619.1|15
1725021160000|2024-08-30 12:32:40|196800.5|196675.5|196829.8|196704.8|196839.4|196725.5|196798.3|196673.3|30
1725021170000|2024-08-30 12:32:50|196829|196704|196873.1|196748.1|196878.9|196753.9|196823.7|196698.7|19
1725021180000|2024-08-30 12:33:00|196872.4|196747.4|196955.7|196830.7|196957.8|196832.8|196872.4|196747.4|27
1725021190000|2024-08-30 12:33:10|196955.8|196830.8|196966.6|196841.6|196966.6|196841.6|196952.7|196827.7|25
1725021200000|2024-08-30 12:33:20|196968|196843|196972.8|196847.8|196983.6|196858.6|196966|196841|22
1725021210000|2024-08-30 12:33:30|196972|196847|197003.7|196878.7|197003.7|196878.7|196964.9|196839.9|16
1725021220000|2024-08-30 12:33:40|197002.5|196877.5|197013.4|196888.4|197019.5|196894.5|196990.9|196865.9|26
1725021230000|2024-08-30 12:33:50|197010.2|196885.2|197025.4|196900.4|197038.2|196913.2|197006.1|196881.1|14
1725021240000|2024-08-30 12:34:00|197025.5|196900.5|197013.2|196888.2|197025.5|196900.5|197005.9|196880.9|25
1725021250000|2024-08-30 12:34:10|197011.9|196886.9|196982.1|196857.1|197013.7|196888.7|196982.1|196857.1|27
1725021260000|2024-08-30 12:34:20|196994.7|196869.7|197054.8|196929.8|197056.4|196931.4|196978.6|196853.6|24
1725021270000|2024-08-30 12:34:30|197055.3|196930.3|197049|196924|197055.3|196930.3|197044.1|196919.1|23
1725021280000|2024-08-30 12:34:40|197048.1|196923.1|197079.4|196954.4|197094.2|196969.2|197047|196922|28
1725021290000|2024-08-30 12:34:50|197079.5|196954.5|197148.7|197023.7|197148.7|197023.7|197067.1|196942.1|33
1725021300000|2024-08-30 12:35:00|197145.3|197020.3|197299.2|197174.2|197299.2|197174.2|197145.3|197020.3|32
1725021310000|2024-08-30 12:35:10|197295.2|197170.2|197339.6|197214.6|197345.4|197220.4|197295.2|197170.2|34
1725021320000|2024-08-30 12:35:20|197336.8|197211.8|197236.1|197111.1|197338.6|197213.6|197236.1|197111.1|33
1725021330000|2024-08-30 12:35:30|197236.6|197111.6|197190.6|197065.6|197255.3|197130.3|197190.6|197065.6|34
1725021340000|2024-08-30 12:35:40|197193.4|197068.4|197123|196998|197196.2|197071.2|197116.2|196991.2|35
1725021350000|2024-08-30 12:35:50|197124.4|196999.4|197095|196970|197124.7|196999.7|197091.2|196966.2|25
1725021360000|2024-08-30 12:36:00|197095.2|196970.2|197115.5|196990.5|197115.5|196990.5|197086.1|196961.1|24
1725021370000|2024-08-30 12:36:10|197116.4|196991.4|197045.2|196920.2|197123.4|196998.4|197008.8|196883.8|38
1725021380000|2024-08-30 12:36:20|197045.5|196920.5|196993.5|196868.5|197045.5|196920.5|196990.6|196865.6|32
1725021390000|2024-08-30 12:36:30|196994.7|196869.7|197012.8|196887.8|197023|196898|196979.4|196854.4|30
1725021400000|2024-08-30 12:36:40|197011.6|196886.6|197004.2|196879.2|197011.6|196886.6|196992.3|196867.3|30
1725021410000|2024-08-30 12:36:50|197004.7|196879.7|196955.6|196830.6|197006|196881|196938.9|196813.9|28
1725021420000|2024-08-30 12:37:00|196951.3|196826.3|196899.3|196774.3|196956.3|196831.3|196882.7|196757.7|24
1725021430000|2024-08-30 12:37:10|196899.5|196774.5|196885.8|196760.8|196909.2|196784.2|196878.7|196753.7|37
1725021440000|2024-08-30 12:37:20|196885.7|196760.7|196895.7|196770.7|196906.4|196781.4|196866.1|196741.1|23
1725021450000|2024-08-30 12:37:30|196897.2|196772.2|196854.2|196729.2|196900.6|196775.6|196854.2|196729.2|23
1725021460000|2024-08-30 12:37:40|196856.3|196731.3|196878.4|196753.4|196925.1|196800.1|196856.3|196731.3|31
1725021470000|2024-08-30 12:37:50|196877.9|196752.9|196929.5|196804.5|196930.1|196805.1|196876.1|196751.1|21
1725021480000|2024-08-30 12:38:00|196928.4|196803.4|196883|196758|196928.4|196803.4|196874.9|196749.9|31
1725021490000|2024-08-30 12:38:10|196883.1|196758.1|196915.3|196790.3|196918.4|196793.4|196878|196753|28
1725021500000|2024-08-30 12:38:20|196911.9|196786.9|196906.4|196781.4|196936.4|196811.4|196906.4|196781.4|31
1725021510000|2024-08-30 12:38:30|196902.3|196777.3|196883.9|196758.9|196923.7|196798.7|196881|196756|22
1725021520000|2024-08-30 12:38:40|196924.2|196799.2|196970.2|196845.2|196974.2|196849.2|196916.2|196791.2|29
1725021530000|2024-08-30 12:38:50|196957.9|196832.9|196989.9|196864.9|196994.6|196869.6|196952.7|196827.7|26
1725021540000|2024-08-30 12:39:00|196989.8|196864.8|196988.2|196863.2|196989.8|196864.8|196972.1|196847.1|25
1725021550000|2024-08-30 12:39:10|196987.4|196862.4|196993.2|196868.2|197002.1|196877.1|196982|196857|20
1725021560000|2024-08-30 12:39:20|196992.9|196867.9|196983.5|196858.5|196992.9|196867.9|196979.2|196854.2|23
1725021570000|2024-08-30 12:39:30|196980.6|196855.6|196985.3|196860.3|196988.6|196863.6|196977|196852|19
1725021580000|2024-08-30 12:39:40|196986.5|196861.5|197035|196910|197043.6|196918.6|196986.5|196861.5|22
1725021590000|2024-08-30 12:39:50|197035.5|196910.5|197044.8|196919.8|197050.9|196925.9|197032.5|196907.5|28
1725021600000|2024-08-30 12:40:00|197045.2|196920.2|197085.7|196960.7|197085.7|196960.7|197045.2|196920.2|14
1725021610000|2024-08-30 12:40:10|197084|196959|196941.2|196816.2|197084|196959|196927.8|196802.8|32
1725021620000|2024-08-30 12:40:20|196938.9|196813.9|196916.4|196791.4|196940.9|196815.9|196913.2|196788.2|27
1725021630000|2024-08-30 12:40:30|196898.1|196773.1|196866.9|196741.9|196898.1|196773.1|196866.9|196741.9|30
1725021640000|2024-08-30 12:40:40|196864.2|196739.2|196799|196674|196866.6|196741.6|196794|196669|32
1725021650000|2024-08-30 12:40:50|196799.9|196674.9|196739|196614|196803.2|196678.2|196729.5|196604.5|28
1725021660000|2024-08-30 12:41:00|196741.4|196616.4|196750.4|196625.4|196765.2|196640.2|196741.4|196616.4|37
1725021670000|2024-08-30 12:41:10|196753.7|196628.7|196611.9|196486.9|196753.7|196628.7|196611.9|196486.9|35
1725021680000|2024-08-30 12:41:20|196612.8|196487.8|196691.8|196566.8|196691.8|196566.8|196590.3|196465.3|27
1725021690000|2024-08-30 12:41:30|196699.4|196574.4|196663.7|196538.7|196699.4|196574.4|196648.5|196523.5|20
1725021700000|2024-08-30 12:41:40|196663.2|196538.2|196648.5|196523.5|196667.3|196542.3|196646.4|196521.4|24
1725021710000|2024-08-30 12:41:50|196649.3|196524.3|196668.6|196543.6|196674.3|196549.3|196641.6|196516.6|25
1725021720000|2024-08-30 12:42:00|196672.6|196547.6|196660|196535|196672.6|196547.6|196653.2|196528.2|25
1725021730000|2024-08-30 12:42:10|196659.3|196534.3|196702.6|196577.6|196711.2|196586.2|196659.3|196534.3|34
1725021740000|2024-08-30 12:42:20|196697.1|196572.1|196741.8|196616.8|196741.8|196616.8|196673.8|196548.8|32
1725021750000|2024-08-30 12:42:30|196738.4|196613.4|196763.8|196638.8|196769.1|196644.1|196738.4|196613.4|20
1725021760000|2024-08-30 12:42:40|196761|196636|196780.9|196655.9|196784.5|196659.5|196732.2|196607.2|28
1725021770000|2024-08-30 12:42:50|196779.6|196654.6|196767.1|196642.1|196786.2|196661.2|196765.4|196640.4|19
1725021780000|2024-08-30 12:43:00|196768|196643|196779.2|196654.2|196779.2|196654.2|196768|196643|23
1725021790000|2024-08-30 12:43:10|196782.6|196657.6|196822.5|196697.5|196823.5|196698.5|196780.4|196655.4|24
1725021800000|2024-08-30 12:43:20|196822|196697|196845.7|196720.7|196848.8|196723.8|196781.9|196656.9|28
1725021810000|2024-08-30 12:43:30|196846|196721|196893.6|196768.6|196893.6|196768.6|196845.3|196720.3|26
1725021820000|2024-08-30 12:43:40|196889.4|196764.4|196882.9|196757.9|196890.4|196765.4|196846.1|196721.1|32
1725021830000|2024-08-30 12:43:50|196882.7|196757.7|196843.1|196718.1|196882.9|196757.9|196825.3|196700.3|27
1725021840000|2024-08-30 12:44:00|196853.6|196728.6|196920.6|196795.6|196922.5|196797.5|196853.6|196728.6|26
1725021850000|2024-08-30 12:44:10|196920.7|196795.7|196963.5|196838.5|196976.2|196851.2|196918.7|196793.7|32
1725021860000|2024-08-30 12:44:20|196962.6|196837.6|196946.9|196821.9|196963.3|196838.3|196938.9|196813.9|27
1725021870000|2024-08-30 12:44:30|196958.1|196833.1|196904.3|196779.3|196993.7|196868.7|196890.8|196765.8|29
1725021880000|2024-08-30 12:44:40|196901.3|196776.3|196913.6|196788.6|196928.4|196803.4|196901.3|196776.3|26
1725021890000|2024-08-30 12:44:50|196904.5|196779.5|196885.3|196760.3|196904.5|196779.5|196874.3|196749.3|30
1725021900000|2024-08-30 12:45:00|196885|196760|196869.1|196744.1|196885.4|196760.4|196840.1|196715.1|25
1725021910000|2024-08-30 12:45:10|196867.9|196742.9|196887.6|196762.6|196887.6|196762.6|196867.9|196742.9|26
1725021920000|2024-08-30 12:45:20|196886.8|196761.8|196920.1|196795.1|196934.7|196809.7|196886.8|196761.8|27
1725021930000|2024-08-30 12:45:30|196919.1|196794.1|196918.8|196793.8|196925.3|196800.3|196910.2|196785.2|19
1725021940000|2024-08-30 12:45:40|196916.7|196791.7|196915.7|196790.7|196919.3|196794.3|196915.4|196790.4|24
1725021950000|2024-08-30 12:45:50|196915|196790|196865.9|196740.9|196915|196790|196865.9|196740.9|18
1725021960000|2024-08-30 12:46:00|196867|196742|196879.1|196754.1|196884.4|196759.4|196867|196742|25
1725021970000|2024-08-30 12:46:10|196880.7|196755.7|196913.9|196788.9|196922.4|196797.4|196873.2|196748.2|29
1725021980000|2024-08-30 12:46:20|196915|196790|196915.1|196790.1|196934.3|196809.3|196913.3|196788.3|26
1725021990000|2024-08-30 12:46:30|196916.5|196791.5|196930.9|196805.9|196940.3|196815.3|196916.5|196791.5|23
1725022000000|2024-08-30 12:46:40|196936.7|196811.7|196947.1|196822.1|196954.9|196829.9|196935.9|196810.9|28
1725022010000|2024-08-30 12:46:50|196944|196819|196950.8|196825.8|196957.8|196832.8|196935.4|196810.4|33
1725022020000|2024-08-30 12:47:00|196947.2|196822.2|196938.1|196813.1|196960.7|196835.7|196934.1|196809.1|30
1725022030000|2024-08-30 12:47:10|196936.6|196811.6|196945.1|196820.1|196955.1|196830.1|196932.9|196807.9|22
1725022040000|2024-08-30 12:47:20|196947.7|196822.7|196955.8|196830.8|196958|196833|196933.3|196808.3|28
1725022050000|2024-08-30 12:47:30|196956.8|196831.8|196980.9|196855.9|196980.9|196855.9|196956.4|196831.4|17
1725022060000|2024-08-30 12:47:40|196981.7|196856.7|197022.9|196897.9|197033|196908|196981.7|196856.7|36
1725022070000|2024-08-30 12:47:50|197012.2|196887.2|196983.8|196858.8|197014|196889|196982.8|196857.8|24
1725022080000|2024-08-30 12:48:00|196983.1|196858.1|196906|196781|196984.3|196859.3|196903.7|196778.7|21
1725022090000|2024-08-30 12:48:10|196905|196780|196908.7|196783.7|196919.6|196794.6|196905|196780|19
1725022100000|2024-08-30 12:48:20|196909.6|196784.6|196947.1|196822.1|196948|196823|196908.1|196783.1|14
1725022110000|2024-08-30 12:48:30|196953.5|196828.5|196994|196869|196997.6|196872.6|196941.5|196816.5|36
1725022120000|2024-08-30 12:48:40|196992.3|196867.3|196996.4|196871.4|196996.6|196871.6|196983.8|196858.8|35
1725022130000|2024-08-30 12:48:50|196996.3|196871.3|197009.4|196884.4|197011.6|196886.6|196993.9|196868.9|34
1725022140000|2024-08-30 12:49:00|197008|196883|197001.5|196876.5|197028.7|196903.7|196998|196873|26
1725022150000|2024-08-30 12:49:10|197000.2|196875.2|197026|196901|197033.4|196908.4|196998.5|196873.5|31
1725022160000|2024-08-30 12:49:20|197027|196902|197067.6|196942.6|197083.3|196958.3|197025.1|196900.1|24
1725022170000|2024-08-30 12:49:30|197066.1|196941.1|197065.1|196940.1|197077.2|196952.2|197058.4|196933.4|25
1725022180000|2024-08-30 12:49:40|197065.3|196940.3|197156.6|197031.6|197159.1|197034.1|197062.4|196937.4|23
1725022190000|2024-08-30 12:49:50|197155.8|197030.8|197153.3|197028.3|197163.2|197038.2|197145|197020|29
1725022200000|2024-08-30 12:50:00|197151.7|197026.7|197058.3|196933.3|197156|197031|197046.8|196921.8|30
1725022210000|2024-08-30 12:50:10|197056.4|196931.4|197090.3|196965.3|197092.6|196967.6|197056.4|196931.4|22
1725022220000|2024-08-30 12:50:20|197090.9|196965.9|197168.6|197043.6|197175.6|197050.6|197068.6|196943.6|23
1725022230000|2024-08-30 12:50:30|197159.3|197034.3|197184.6|197059.6|197216.4|197091.4|197159.3|197034.3|25
1725022240000|2024-08-30 12:50:40|197183.8|197058.8|197224|197099|197224.5|197099.5|197178.5|197053.5|34
1725022250000|2024-08-30 12:50:50|197227.3|197102.3|197187.9|197062.9|197234.1|197109.1|197186|197061|28
1725022260000|2024-08-30 12:51:00|197187.1|197062.1|197164.5|197039.5|197190|197065|197160.4|197035.4|29
1725022270000|2024-08-30 12:51:10|197159.7|197034.7|197107.9|196982.9|197217.6|197092.6|197074.3|196949.3|28
1725022280000|2024-08-30 12:51:20|197065.8|196940.8|197053.6|196928.6|197065.8|196940.8|197040.9|196915.9|29
1725022290000|2024-08-30 12:51:30|197053|196928|197066.7|196941.7|197067.6|196942.6|197047.4|196922.4|27
1725022300000|2024-08-30 12:51:40|197065.8|196940.8|197068.2|196943.2|197072.3|196947.3|197059.5|196934.5|26
1725022310000|2024-08-30 12:51:50|197068|196943|197124.3|196999.3|197129.2|197004.2|197066.4|196941.4|21
1725022320000|2024-08-30 12:52:00|197123.8|196998.8|197100.9|196975.9|197123.9|196998.9|197100.9|196975.9|22
1725022330000|2024-08-30 12:52:10|197100.4|196975.4|197138.2|197013.2|197152.2|197027.2|197099.5|196974.5|24
1725022340000|2024-08-30 12:52:20|197138.6|197013.6|197142.2|197017.2|197143.2|197018.2|197138.6|197013.6|16
1725022350000|2024-08-30 12:52:30|197136.6|197011.6|197087.1|196962.1|197137.6|197012.6|197079.7|196954.7|24
1725022360000|2024-08-30 12:52:40|197088.8|196963.8|197099.9|196974.9|197150.5|197025.5|197088.8|196963.8|20
1725022370000|2024-08-30 12:52:50|197102.3|196977.3|197100.1|196975.1|197104|196979|197099.4|196974.4|18
1725022380000|2024-08-30 12:53:00|197098.8|196973.8|197062.1|196937.1|197108|196983|197060.1|196935.1|18
1725022390000|2024-08-30 12:53:10|197060.9|196935.9|197098.8|196973.8|197098.8|196973.8|197059.9|196934.9|20
1725022400000|2024-08-30 12:53:20|197098.4|196973.4|197064.4|196939.4|197101.3|196976.3|197058.7|196933.7|26
1725022410000|2024-08-30 12:53:30|197064|196939|197065.6|196940.6|197066.9|196941.9|197063.4|196938.4|19
1725022420000|2024-08-30 12:53:40|197065.5|196940.5|197043.5|196918.5|197067.2|196942.2|197043.5|196918.5|15
1725022430000|2024-08-30 12:53:50|197041.6|196916.6|197004.7|196879.7|197041.6|196916.6|196984|196859|27
1725022440000|2024-08-30 12:54:00|197003.2|196878.2|197003.2|196878.2|197003.2|196878.2|196983.5|196858.5|27
1725022450000|2024-08-30 12:54:10|197002.3|196877.3|196992.1|196867.1|197005.7|196880.7|196990.5|196865.5|19
1725022460000|2024-08-30 12:54:20|196992.6|196867.6|196991.3|196866.3|197004.8|196879.8|196989.5|196864.5|19
1725022470000|2024-08-30 12:54:30|196991.1|196866.1|197015.2|196890.2|197017.7|196892.7|196990.2|196865.2|24
1725022480000|2024-08-30 12:54:40|197016.3|196891.3|197071.5|196946.5|197079.3|196954.3|197016.3|196891.3|33
1725022490000|2024-08-30 12:54:50|197072.2|196947.2|197065.4|196940.4|197072.5|196947.5|197063.1|196938.1|15
1725022500000|2024-08-30 12:55:00|197069.1|196944.1|197017.1|196892.1|197069.3|196944.3|197012.9|196887.9|17
1725022510000|2024-08-30 12:55:10|197014.3|196889.3|197005.2|196880.2|197029.7|196904.7|197005.2|196880.2|21
1725022520000|2024-08-30 12:55:20|197003.8|196878.8|197006.8|196881.8|197009.6|196884.6|197003.8|196878.8|7
1725022530000|2024-08-30 12:55:30|197006.3|196881.3|197042.1|196917.1|197042.1|196917.1|197002.7|196877.7|23
1725022540000|2024-08-30 12:55:40|197054.8|196929.8|197042|196917|197061.8|196936.8|197037.5|196912.5|31
1725022550000|2024-08-30 12:55:50|197043.7|196918.7|197053|196928|197057.6|196932.6|197041.9|196916.9|30
1725022560000|2024-08-30 12:56:00|197050.8|196925.8|197122.6|196997.6|197122.6|196997.6|197047.7|196922.7|33
1725022570000|2024-08-30 12:56:10|197126.5|197001.5|197143.9|197018.9|197143.9|197018.9|197123.6|196998.6|25
1725022580000|2024-08-30 12:56:20|197139|197014|197174.6|197049.6|197174.6|197049.6|197138.9|197013.9|16
1725022590000|2024-08-30 12:56:30|197173.7|197048.7|197171.3|197046.3|197175.1|197050.1|197163.1|197038.1|24
1725022600000|2024-08-30 12:56:40|197171.1|197046.1|197099.7|196974.7|197171.1|197046.1|197098.7|196973.7|18
1725022610000|2024-08-30 12:56:50|197100|196975|197098.9|196973.9|197101.7|196976.7|197098.9|196973.9|8
1725022620000|2024-08-30 12:57:00|197099.8|196974.8|197101.2|196976.2|197101.5|196976.5|197096.8|196971.8|23
1725022630000|2024-08-30 12:57:10|197100|196975|197098.1|196973.1|197101.7|196976.7|197097.3|196972.3|20
1725022640000|2024-08-30 12:57:20|197099|196974|197123.4|196998.4|197125.4|197000.4|197097.6|196972.6|24
1725022650000|2024-08-30 12:57:30|197125.5|197000.5|197155.5|197030.5|197163.1|197038.1|197125.5|197000.5|25
1725022660000|2024-08-30 12:57:40|197156.8|197031.8|197159.4|197034.4|197163.2|197038.2|197156.8|197031.8|27
1725022670000|2024-08-30 12:57:50|197159.5|197034.5|197176|197051|197177.4|197052.4|197157.6|197032.6|20
1725022680000|2024-08-30 12:58:00|197175.2|197050.2|197200.1|197075.1|197219.4|197094.4|197173.7|197048.7|32
1725022690000|2024-08-30 12:58:10|197208.8|197083.8|197223|197098|197242.3|197117.3|197198.7|197073.7|35
1725022700000|2024-08-30 12:58:20|197224.8|197099.8|197248.6|197123.6|197248.6|197123.6|197223.6|197098.6|33
1725022710000|2024-08-30 12:58:30|197247.2|197122.2|197193.1|197068.1|197247.7|197122.7|197192|197067|29
1725022720000|2024-08-30 12:58:40|197194.8|197069.8|197198.7|197073.7|197203.2|197078.2|197192.5|197067.5|24
1725022730000|2024-08-30 12:58:50|197201|197076|197199.5|197074.5|197201|197076|197196.5|197071.5|26
1725022740000|2024-08-30 12:59:00|197200.1|197075.1|197162.4|197037.4|197200.1|197075.1|197158.2|197033.2|25
1725022750000|2024-08-30 12:59:10|197161.6|197036.6|197090.8|196965.8|197166.5|197041.5|197090.8|196965.8|31
1725022760000|2024-08-30 12:59:20|197091.3|196966.3|197098.1|196973.1|197100.7|196975.7|197086.5|196961.5|35
1725022770000|2024-08-30 12:59:30|197097.7|196972.7|197033.2|196908.2|197097.7|196972.7|197033.2|196908.2|20
1725022780000|2024-08-30 12:59:40|197032.4|196907.4|196980.8|196855.8|197032.4|196907.4|196978.6|196853.6|17
1725022790000|2024-08-30 12:59:50|196979.5|196854.5|197024.9|196899.9|197025.5|196900.5|196969.7|196844.7|27
1725022800000|2024-08-30 13:00:00|197025.6|196900.6|196993.7|196868.7|197028.8|196903.8|196984.1|196859.1|34
1725022810000|2024-08-30 13:00:10|197024|196899|197155.2|197030.2|197160.2|197035.2|197024|196899|39
1725022820000|2024-08-30 13:00:20|197164.7|197039.7|197176.2|197051.2|197179|197054|197164.6|197039.6|34
1725022830000|2024-08-30 13:00:30|197179.1|197054.1|197187.9|197062.9|197187.9|197093|197139.2|197042.2|35
1725022840000|2024-08-30 13:00:40|197197.6|197072.6|197192.5|197067.5|197203.5|197078.5|197189.6|197064.6|35
1725022850000|2024-08-30 13:00:50|197196.3|197071.3|197213.3|197088.3|197237.3|197112.3|197196|197071|39
1725022860000|2024-08-30 13:01:00|197216|197091|197293.7|197168.7|197303.1|197178.1|197216|197091|35
1725022870000|2024-08-30 13:01:10|197293|197168|197285.2|197160.2|197313.5|197188.5|197242.3|197117.3|34
1725022880000|2024-08-30 13:01:20|197286.4|197161.4|197323.3|197198.3|197337.7|197212.7|197282.4|197157.4|32
1725022890000|2024-08-30 13:01:30|197322.1|197197.1|197316|197191|197322.1|197197.1|197299.4|197174.4|35
1725022900000|2024-08-30 13:01:40|197316.7|197191.7|197357.9|197232.9|197370.3|197245.3|197313.1|197188.1|28
1725022910000|2024-08-30 13:01:50|197358.8|197233.8|197351.9|197226.9|197358.8|197233.8|197330.8|197205.8|27
1725022920000|2024-08-30 13:02:00|197349.1|197224.1|197371.3|197321.3|197390.3|197327.7|197339.9|197224.1|39
1725022930000|2024-08-30 13:02:10|197373.6|197323.6|197418.3|197293.3|197418.3|197329.3|197367|197283|28
1725022940000|2024-08-30 13:02:20|197399.2|197274.2|197408.1|197283.1|197419.2|197294.2|197399.2|197274.2|23
1725022950000|2024-08-30 13:02:30|197404.6|197279.6|197366.4|197316.4|197411.5|197334|197366.4|197274.7|33
1725022960000|2024-08-30 13:02:40|197366.9|197316.9|197377|197327|197383|197333|197363.1|197313.1|25
1725022970000|2024-08-30 13:02:50|197375.1|197325.1|197391.2|197341.2|197391.2|197341.2|197375.1|197325.1|19
1725022980000|2024-08-30 13:03:00|197397.1|197347.1|197363.3|197313.3|197397.1|197347.1|197357.3|197307.3|27
1725022990000|2024-08-30 13:03:10|197364.1|197314.1|197371|197321|197379.3|197329.3|197362.1|197312.1|29
1725023000000|2024-08-30 13:03:20|197370.4|197320.4|197358.6|197308.6|197371.5|197321.5|197358.2|197308.2|22
1725023010000|2024-08-30 13:03:30|197357.7|197307.7|197404.7|197279.7|197406.5|197312.5|197357.7|197279.6|18
1725023020000|2024-08-30 13:03:40|197402.7|197277.7|197406.7|197281.7|197406.7|197281.7|197402.7|197277.7|11
1725023030000|2024-08-30 13:03:50|197406|197281|197461|197336|197461|197377.5|197383.8|197281|26
1725023040000|2024-08-30 13:04:00|197462.4|197337.4|197462.4|197337.4|197463.7|197338.7|197450|197325|22
1725023050000|2024-08-30 13:04:10|197461.6|197336.6|197484.9|197434.9|197516.4|197466.4|197460.6|197335.6|33
1725023060000|2024-08-30 13:04:20|197485.3|197435.3|197518|197468|197518|197468|197484|197434|30
1725023070000|2024-08-30 13:04:30|197516.3|197466.3|197637.9|197587.9|197637.9|197587.9|197516.3|197466.3|35
1725023080000|2024-08-30 13:04:40|197633.9|197583.9|197750.3|197625.3|197753.5|197628.5|197607.6|197557.6|35
1725023090000|2024-08-30 13:04:50|197750|197625|197826.3|197776.3|197835.3|197785.3|197739.2|197614.2|39
1725023100000|2024-08-30 13:05:00|197825.6|197775.6|197885.7|197760.7|197920.5|197795.5|197825.6|197741.2|40
1725023110000|2024-08-30 13:05:10|197925|197800|197945.1|197820.1|197995.5|197870.5|197925|197800|33
1725023120000|2024-08-30 13:05:20|197950.6|197825.6|197921|197796|197971|197846|197904.5|197779.5|37
1725023130000|2024-08-30 13:05:30|197930.3|197805.3|197952.3|197827.3|197955.7|197830.7|197903.6|197778.6|35
1725023140000|2024-08-30 13:05:40|197936.7|197811.7|197825.9|197700.9|197945.1|197820.1|197825.9|197700.9|36
1725023150000|2024-08-30 13:05:50|197824.5|197699.5|197799.6|197674.6|197879.4|197754.4|197796.3|197671.3|36
1725023160000|2024-08-30 13:06:00|197796.2|197671.2|197773.9|197648.9|197796.2|197671.2|197758.5|197633.5|35
1725023170000|2024-08-30 13:06:10|197754.7|197629.7|197744.5|197619.5|197767.2|197642.2|197740.5|197615.5|29
1725023180000|2024-08-30 13:06:20|197743.9|197618.9|197745.2|197620.2|197752.3|197627.3|197743.9|197618.9|24
1725023190000|2024-08-30 13:06:30|197744.1|197619.1|197692.1|197567.1|197751|197626|197692.1|197567.1|32
1725023200000|2024-08-30 13:06:40|197689.8|197564.8|197610.6|197485.6|197690.3|197565.3|197607.7|197482.7|29
1725023210000|2024-08-30 13:06:50|197611.1|197486.1|197651.8|197526.8|197669.2|197544.2|197588.2|197463.2|30
1725023220000|2024-08-30 13:07:00|197649.4|197524.4|197669.8|197544.8|197669.8|197544.8|197589|197464|29
1725023230000|2024-08-30 13:07:10|197664.8|197539.8|197703|197578|197703|197578|197622.5|197497.5|31
1725023240000|2024-08-30 13:07:20|197699.4|197574.4|197677.1|197552.1|197699.4|197574.4|197665.9|197540.9|30
1725023250000|2024-08-30 13:07:30|197678.7|197553.7|197658.2|197533.2|197687.5|197562.5|197650.8|197525.8|28
1725023260000|2024-08-30 13:07:40|197659|197534|197590.2|197465.2|197663.7|197538.7|197588|197463|32
1725023270000|2024-08-30 13:07:50|197591|197466|197691.4|197566.4|197691.4|197566.4|197588.2|197463.2|30
1725023280000|2024-08-30 13:08:00|197681.4|197556.4|197570.3|197445.3|197683.4|197558.4|197570.3|197445.3|29
1725023290000|2024-08-30 13:08:10|197570.6|197445.6|197575.3|197450.3|197578.4|197453.4|197566.4|197441.4|18
1725023300000|2024-08-30 13:08:20|197581.1|197456.1|197582.4|197457.4|197603.7|197478.7|197574.7|197449.7|28
1725023310000|2024-08-30 13:08:30|197578.8|197453.8|197581.4|197456.4|197583.5|197458.5|197575.1|197450.1|18
1725023320000|2024-08-30 13:08:40|197580.6|197455.6|197611.3|197486.3|197646.2|197521.2|197580.6|197455.6|35
1725023330000|2024-08-30 13:08:50|197609.9|197484.9|197581.1|197456.1|197611.5|197486.5|197576.1|197451.1|28
1725023340000|2024-08-30 13:09:00|197580.1|197455.1|197569.4|197444.4|197598.2|197473.2|197568.3|197443.3|21
1725023350000|2024-08-30 13:09:10|197568.7|197443.7|197485.8|197360.8|197577.2|197452.2|197485.8|197360.8|23
1725023360000|2024-08-30 13:09:20|197487.4|197362.4|197576.4|197451.4|197576.4|197451.4|197483.9|197358.9|28
1725023370000|2024-08-30 13:09:30|197575.4|197450.4|197573.6|197448.6|197585.1|197460.1|197572.3|197447.3|34
1725023380000|2024-08-30 13:09:40|197564.5|197439.5|197576.7|197451.7|197584.9|197459.9|197562.7|197437.7|23
1725023390000|2024-08-30 13:09:50|197573.1|197448.1|197515.3|197390.3|197584.4|197459.4|197509.1|197384.1|35
1725023400000|2024-08-30 13:10:00|197509.6|197384.6|197489.8|197364.8|197568.6|197443.6|197481.2|197356.2|28
1725023410000|2024-08-30 13:10:10|197488.9|197363.9|197527.6|197402.6|197545.4|197420.4|197485.9|197360.9|28
1725023420000|2024-08-30 13:10:20|197528.5|197403.5|197562.8|197437.8|197563.5|197438.5|197528.5|197403.5|21
1725023430000|2024-08-30 13:10:30|197562.1|197437.1|197533.5|197408.5|197572.4|197447.4|197521.6|197396.6|25
1725023440000|2024-08-30 13:10:40|197531|197406|197534|197409|197538.3|197413.3|197523.7|197398.7|26
1725023450000|2024-08-30 13:10:50|197533.5|197408.5|197459.1|197334.1|197533.6|197408.6|197445.5|197320.5|24
1725023460000|2024-08-30 13:11:00|197456.5|197331.5|197501.5|197376.5|197501.5|197376.5|197454.1|197329.1|22
1725023470000|2024-08-30 13:11:10|197497.3|197372.3|197534.9|197409.9|197540.5|197415.5|197497.3|197372.3|32
1725023480000|2024-08-30 13:11:20|197534.3|197409.3|197478.5|197353.5|197534.3|197409.3|197476.2|197351.2|25
1725023490000|2024-08-30 13:11:30|197477.6|197352.6|197485.5|197360.5|197497|197372|197476.5|197351.5|26
1725023500000|2024-08-30 13:11:40|197485.6|197360.6|197412.4|197287.4|197485.6|197360.6|197412.4|197287.4|29
1725023510000|2024-08-30 13:11:50|197414.5|197289.5|197369|197244|197420.9|197295.9|197363.4|197238.4|20
1725023520000|2024-08-30 13:12:00|197372.6|197247.6|197363.7|197238.7|197377.6|197252.6|197343|197218|20
1725023530000|2024-08-30 13:12:10|197365.2|197240.2|197373|197248|197400.5|197275.5|197363.5|197238.5|26
1725023540000|2024-08-30 13:12:20|197373.8|197248.8|197371.6|197246.6|197410|197285|197371.6|197246.6|17
1725023550000|2024-08-30 13:12:30|197371.5|197246.5|197332|197207|197373|197248|197319|197194|17
1725023560000|2024-08-30 13:12:40|197333.3|197208.3|197317.1|197192.1|197341.5|197216.5|197315|197190|18
1725023570000|2024-08-30 13:12:50|197316.9|197191.9|197284.6|197159.6|197317.3|197192.3|197277.7|197152.7|29
1725023580000|2024-08-30 13:13:00|197277.5|197152.5|197322.3|197197.3|197355.8|197230.8|197277.5|197152.5|28
1725023590000|2024-08-30 13:13:10|197318.8|197193.8|197362.3|197237.3|197372.3|197247.3|197318.2|197193.2|37
1725023600000|2024-08-30 13:13:20|197365.2|197240.2|197309.3|197184.3|197368.1|197243.1|197305.4|197180.4|30
1725023610000|2024-08-30 13:13:30|197308.5|197183.5|197276.4|197151.4|197312.5|197187.5|197270.7|197145.7|30
1725023620000|2024-08-30 13:13:40|197271.5|197146.5|197303.4|197178.4|197305.7|197180.7|197268.5|197143.5|29
1725023630000|2024-08-30 13:13:50|197296|197171|197356.9|197231.9|197364.7|197239.7|197296|197171|32
1725023640000|2024-08-30 13:14:00|197335.3|197210.3|197362.9|197237.9|197376.5|197251.5|197335.3|197210.3|32
1725023650000|2024-08-30 13:14:10|197377.6|197252.6|197357.3|197232.3|197377.6|197252.6|197344.2|197219.2|29
1725023660000|2024-08-30 13:14:20|197357.4|197232.4|197420.9|197295.9|197438.1|197313.1|197357.4|197232.4|26
1725023670000|2024-08-30 13:14:30|197422.1|197297.1|197473.3|197348.3|197476.4|197351.4|197422.1|197297.1|28
1725023680000|2024-08-30 13:14:40|197453.6|197328.6|197462.9|197337.9|197467.7|197342.7|197394.8|197269.8|26
1725023690000|2024-08-30 13:14:50|197466.2|197341.2|197450.3|197325.3|197468.9|197343.9|197450.3|197325.3|30
1725023700000|2024-08-30 13:15:00|197449.9|197324.9|197450.3|197325.3|197451.3|197326.3|197445.8|197320.8|23
1725023710000|2024-08-30 13:15:10|197450.2|197325.2|197456.5|197331.5|197457.9|197332.9|197445.4|197320.4|34
1725023720000|2024-08-30 13:15:20|197457.2|197332.2|197385.9|197260.9|197458.5|197333.5|197374.7|197249.7|36
1725023730000|2024-08-30 13:15:30|197383.6|197258.6|197404.2|197279.2|197428.4|197303.4|197383|197258|36
1725023740000|2024-08-30 13:15:40|197400.3|197275.3|197376.3|197251.3|197405.9|197280.9|197374.8|197249.8|34
1725023750000|2024-08-30 13:15:50|197375.6|197250.6|197323.3|197198.3|197376.9|197251.9|197277.1|197152.1|32
1725023760000|2024-08-30 13:16:00|197327.8|197202.8|197387.6|197262.6|197403.1|197278.1|197299.4|197174.4|34
1725023770000|2024-08-30 13:16:10|197389.8|197264.8|197473.4|197348.4|197474.7|197349.7|197389.8|197264.8|29
1725023780000|2024-08-30 13:16:20|197471.9|197346.9|197450|197325|197471.9|197346.9|197444.3|197319.3|33
1725023790000|2024-08-30 13:16:30|197450.1|197325.1|197427.5|197302.5|197450.2|197325.2|197408.7|197283.7|29
1725023800000|2024-08-30 13:16:40|197426.1|197301.1|197504.4|197379.4|197506.9|197381.9|197396.4|197271.4|32
1725023810000|2024-08-30 13:16:50|197513.3|197388.3|197502.7|197377.7|197515.9|197390.9|197495.6|197370.6|23
1725023820000|2024-08-30 13:17:00|197501.9|197376.9|197463.7|197338.7|197501.9|197376.9|197451.3|197326.3|36
1725023830000|2024-08-30 13:17:10|197464.3|197339.3|197461.5|197336.5|197465.8|197340.8|197457.2|197332.2|9
1725023840000|2024-08-30 13:17:20|197462.5|197337.5|197466.4|197341.4|197466.4|197341.4|197460.9|197335.9|11
1725023850000|2024-08-30 13:17:30|197467.6|197342.6|197557.5|197432.5|197558.7|197433.7|197467.6|197342.6|25
1725023860000|2024-08-30 13:17:40|197544.6|197419.6|197578.4|197453.4|197582.1|197457.1|197528.3|197403.3|26
1725023870000|2024-08-30 13:17:50|197577.1|197452.1|197547|197422|197577.1|197452.1|197529.1|197404.1|22
1725023880000|2024-08-30 13:18:00|197545.9|197420.9|197543.5|197418.5|197548|197423|197533.4|197408.4|31
1725023890000|2024-08-30 13:18:10|197541.7|197416.7|197546.4|197421.4|197547.9|197422.9|197541.7|197416.7|24
1725023900000|2024-08-30 13:18:20|197545.3|197420.3|197551.1|197426.1|197553|197428|197545.3|197420.3|14
1725023910000|2024-08-30 13:18:30|197549.9|197424.9|197445.3|197320.3|197551.4|197426.4|197364.7|197239.7|36
1725023920000|2024-08-30 13:18:40|197439|197314|197436.3|197311.3|197462.7|197337.7|197430.4|197305.4|39
1725023930000|2024-08-30 13:18:50|197437.1|197312.1|197440.7|197315.7|197442.2|197317.2|197434|197309|21
1725023940000|2024-08-30 13:19:00|197439.9|197314.9|197437.2|197312.2|197439.9|197314.9|197433.2|197308.2|20
1725023950000|2024-08-30 13:19:10|197438|197313|197367.8|197242.8|197438|197313|197366.7|197241.7|26
1725023960000|2024-08-30 13:19:20|197368.5|197243.5|197280.7|197155.7|197375.8|197250.8|197279.3|197154.3|28
1725023970000|2024-08-30 13:19:30|197283.4|197158.4|197313|197188|197338.6|197213.6|197267.1|197142.1|35
1725023980000|2024-08-30 13:19:40|197314.2|197189.2|197341.1|197216.1|197343.3|197218.3|197312.7|197187.7|39
1725023990000|2024-08-30 13:19:50|197364.4|197239.4|197419.2|197294.2|197419.2|197294.2|197358|197233|28
1725024000000|2024-08-30 13:20:00|197420.4|197295.4|197455|197330|197481.1|197356.1|197420.4|197295.4|31
1725024010000|2024-08-30 13:20:10|197457.1|197332.1|197455.7|197330.7|197458.9|197333.9|197455|197330|22
1725024020000|2024-08-30 13:20:20|197457.6|197332.6|197428.3|197303.3|197458.4|197333.4|197428.3|197303.3|20
1725024030000|2024-08-30 13:20:30|197429|197304|197441.1|197316.1|197446|197321|197429|197304|22
1725024040000|2024-08-30 13:20:40|197441.8|197316.8|197402|197277|197441.8|197316.8|197389.6|197264.6|22
1725024050000|2024-08-30 13:20:50|197404.2|197279.2|197409.7|197284.7|197409.7|197284.7|197374.4|197249.4|19
1725024060000|2024-08-30 13:21:00|197407.5|197282.5|197443.8|197318.8|197443.8|197318.8|197402.7|197277.7|30
1725024070000|2024-08-30 13:21:10|197446.2|197321.2|197500|197375|197500|197375|197446.2|197321.2|21
1725024080000|2024-08-30 13:21:20|197501.4|197376.4|197437.8|197312.8|197505.4|197380.4|197430|197305|31
1725024090000|2024-08-30 13:21:30|197436.7|197311.7|197437.4|197312.4|197438|197313|197430.5|197305.5|34
1725024100000|2024-08-30 13:21:40|197433.3|197308.3|197303.4|197178.4|197437.1|197312.1|197303.4|197178.4|22
1725024110000|2024-08-30 13:21:50|197304.7|197179.7|197313.9|197188.9|197317.2|197192.2|197302|197177|29
1725024120000|2024-08-30 13:22:00|197308.4|197183.4|197288.4|197163.4|197308.4|197183.4|197272.9|197147.9|16
1725024130000|2024-08-30 13:22:10|197289.2|197164.2|197277.5|197152.5|197289.2|197164.2|197277.4|197152.4|16
1725024140000|2024-08-30 13:22:20|197279.2|197154.2|197375.8|197250.8|197376.6|197251.6|197273.1|197148.1|21
1725024150000|2024-08-30 13:22:30|197376.9|197251.9|197414.9|197289.9|197414.9|197289.9|197370.1|197245.1|35
1725024160000|2024-08-30 13:22:40|197412.4|197287.4|197435.9|197310.9|197438.9|197313.9|197412.4|197287.4|13
1725024170000|2024-08-30 13:22:50|197436.7|197311.7|197480.9|197355.9|197499.7|197374.7|197436.7|197311.7|29
1725024180000|2024-08-30 13:23:00|197480.5|197355.5|197453|197328|197482.5|197357.5|197427.8|197302.8|27
1725024190000|2024-08-30 13:23:10|197454.8|197329.8|197448.5|197323.5|197454.8|197329.8|197445.8|197320.8|20
1725024200000|2024-08-30 13:23:20|197445.8|197320.8|197455.4|197330.4|197455.4|197330.4|197415.1|197290.1|20
1725024210000|2024-08-30 13:23:30|197451.1|197326.1|197442.4|197317.4|197461.1|197336.1|197442.4|197317.4|18
1725024220000|2024-08-30 13:23:40|197442.3|197317.3|197383.1|197258.1|197442.3|197317.3|197364.4|197239.4|20
1725024230000|2024-08-30 13:23:50|197382.7|197257.7|197373.6|197248.6|197382.7|197257.7|197371.4|197246.4|25
1725024240000|2024-08-30 13:24:00|197367.2|197242.2|197336.4|197211.4|197371.1|197246.1|197321.7|197196.7|34
1725024250000|2024-08-30 13:24:10|197329.2|197204.2|197335.6|197210.6|197336.1|197211.1|197319.9|197194.9|29
1725024260000|2024-08-30 13:24:20|197337.5|197212.5|197378.8|197253.8|197381.1|197256.1|197321.3|197196.3|32
1725024270000|2024-08-30 13:24:30|197378.3|197253.3|197399.9|197274.9|197402.5|197277.5|197373.3|197248.3|15
1725024280000|2024-08-30 13:24:40|197397.9|197272.9|197446.2|197321.2|197447.6|197322.6|197397.9|197272.9|15
1725024290000|2024-08-30 13:24:50|197448.2|197323.2|197375.1|197250.1|197448.2|197323.2|197375.1|197250.1|13
1725024300000|2024-08-30 13:25:00|197371.7|197246.7|197311|197186|197378.7|197253.7|197311|197186|36
1725024310000|2024-08-30 13:25:10|197306.4|197181.4|197306.2|197181.2|197313.4|197188.4|197298.8|197173.8|22
1725024320000|2024-08-30 13:25:20|197307.2|197182.2|197294.1|197169.1|197311.1|197186.1|197293.8|197168.8|20
1725024330000|2024-08-30 13:25:30|197291.9|197166.9|197208.1|197083.1|197291.9|197166.9|197199.3|197074.3|33
1725024340000|2024-08-30 13:25:40|197207.7|197082.7|197213.7|197088.7|197214.9|197089.9|197173.1|197048.1|21
1725024350000|2024-08-30 13:25:50|197213|197088|197210|197085|197215.6|197090.6|197206.9|197081.9|12
1725024360000|2024-08-30 13:26:00|197208.2|197083.2|197193|197068|197210.2|197085.2|197164|197039|25
1725024370000|2024-08-30 13:26:10|197195.4|197070.4|197122.4|196997.4|197195.4|197070.4|197122.4|196997.4|15
1725024380000|2024-08-30 13:26:20|197123.3|196998.3|197088.2|196963.2|197127|197002|197088.2|196963.2|21
1725024390000|2024-08-30 13:26:30|197087.5|196962.5|197090.7|196965.7|197097.6|196972.6|197085|196960|21
1725024400000|2024-08-30 13:26:40|197084.6|196959.6|197070.3|196945.3|197098.9|196973.9|197070.3|196945.3|19
1725024410000|2024-08-30 13:26:50|197068.8|196943.8|197015.3|196890.3|197068.8|196943.8|197015.3|196890.3|10
1725024420000|2024-08-30 13:27:00|197016.8|196891.8|197011|196886|197043|196918|197009|196884|25
1725024430000|2024-08-30 13:27:10|197010.5|196885.5|196998|196873|197014.5|196889.5|196994.2|196869.2|16
1725024440000|2024-08-30 13:27:20|196998.3|196873.3|196981.2|196856.2|196998.3|196873.3|196976.2|196851.2|12
1725024450000|2024-08-30 13:27:30|196980.7|196855.7|197032.9|196907.9|197053.1|196928.1|196980.7|196855.7|16
1725024460000|2024-08-30 13:27:40|197024|196899|197024.2|196899.2|197026.9|196901.9|197023.4|196898.4|12
1725024470000|2024-08-30 13:27:50|197023.5|196898.5|196987.3|196862.3|197023.5|196898.5|196985.8|196860.8|8
1725024480000|2024-08-30 13:28:00|196993.5|196868.5|196995.9|196870.9|196998.1|196873.1|196974.6|196849.6|26
1725024490000|2024-08-30 13:28:10|196993.9|196868.9|196894.6|196769.6|196993.9|196868.9|196893.1|196768.1|28
1725024500000|2024-08-30 13:28:20|196893.8|196768.8|196888.5|196763.5|196895.7|196770.7|196883.5|196758.5|16
1725024510000|2024-08-30 13:28:30|196883.3|196758.3|196923|196798|196926|196801|196879.1|196754.1|17
1725024520000|2024-08-30 13:28:40|196923.5|196798.5|196926.8|196801.8|196927.8|196802.8|196911.5|196786.5|19
1725024530000|2024-08-30 13:28:50|196925|196800|196921.9|196796.9|196925|196800|196900.3|196775.3|18
1725024540000|2024-08-30 13:29:00|196923.4|196798.4|196990|196865|196990|196865|196923|196798|29
1725024550000|2024-08-30 13:29:10|196995.6|196870.6|197004.2|196879.2|197005.8|196880.8|196986.8|196861.8|25
1725024560000|2024-08-30 13:29:20|197004.9|196879.9|196964.6|196839.6|197005.8|196880.8|196961.4|196836.4|23
1725024570000|2024-08-30 13:29:30|196962.7|196837.7|197022.2|196897.2|197028.3|196903.3|196962.7|196837.7|31
1725024580000|2024-08-30 13:29:40|197021.2|196896.2|197006.2|196881.2|197023.8|196898.8|197004.1|196879.1|34
1725024590000|2024-08-30 13:29:50|197006.6|196881.6|196969.7|196844.7|197011.6|196886.6|196955.3|196830.3|37
1725024600000|2024-08-30 13:30:00|196974.3|196849.3|196949.6|196824.6|197033.2|196908.2|196948.6|196823.6|33
1725024610000|2024-08-30 13:30:10|196950.2|196825.2|196950.7|196825.7|196952.5|196827.5|196949|196824|14
1725024620000|2024-08-30 13:30:20|196951.5|196826.5|196962|196837|196966.7|196841.7|196951.5|196826.5|21
1725024630000|2024-08-30 13:30:30|196958.8|196833.8|196955.1|196830.1|196958.8|196833.8|196940.5|196815.5|23
1725024640000|2024-08-30 13:30:40|196957.2|196832.2|196886.9|196761.9|196957.2|196832.2|196877.7|196752.7|32
1725024650000|2024-08-30 13:30:50|196885.8|196760.8|196867.7|196742.7|196885.8|196760.8|196865.4|196740.4|28
1725024660000|2024-08-30 13:31:00|196866.6|196741.6|196882.6|196757.6|196887.2|196762.2|196862.6|196737.6|29
1725024670000|2024-08-30 13:31:10|196883.8|196758.8|196972.1|196847.1|196973.2|196848.2|196881.7|196756.7|25
1725024680000|2024-08-30 13:31:20|196971.7|196846.7|196988.1|196863.1|197005.1|196880.1|196971.7|196846.7|22
1725024690000|2024-08-30 13:31:30|196989.8|196864.8|197017.6|196892.6|197022.3|196897.3|196989.8|196864.8|26
1725024700000|2024-08-30 13:31:40|196984.4|196859.4|196995.2|196870.2|197000.8|196875.8|196967.4|196842.4|27
1725024710000|2024-08-30 13:31:50|196992.1|196867.1|197007.1|196882.1|197008.1|196883.1|196992.1|196867.1|34
1725024720000|2024-08-30 13:32:00|196997.3|196872.3|196940.7|196815.7|197007.6|196882.6|196940.7|196815.7|19
1725024730000|2024-08-30 13:32:10|196941.1|196816.1|196949.5|196824.5|196962.7|196837.7|196941.1|196816.1|18
1725024740000|2024-08-30 13:32:20|196947.8|196822.8|196903.3|196778.3|196957.3|196832.3|196894.5|196769.5|32
1725024750000|2024-08-30 13:32:30|196902.4|196777.4|196876.7|196751.7|196903.4|196778.4|196872.6|196747.6|27
1725024760000|2024-08-30 13:32:40|196876|196751|196828|196703|196878|196753|196827.4|196702.4|17
1725024770000|2024-08-30 13:32:50|196826.8|196701.8|196814.1|196689.1|196827.9|196702.9|196783.2|196658.2|37
1725024780000|2024-08-30 13:33:00|196804|196679|196776.6|196651.6|196808.7|196683.7|196746.4|196621.4|33
1725024790000|2024-08-30 13:33:10|196777.4|196652.4|196755.8|196630.8|196778.3|196653.3|196752.9|196627.9|18
1725024800000|2024-08-30 13:33:20|196754.6|196629.6|196751.2|196626.2|196755.9|196630.9|196751.2|196626.2|13
1725024810000|2024-08-30 13:33:30|196748|196623|196700.3|196575.3|196748|196623|196673.3|196548.3|27
1725024820000|2024-08-30 13:33:40|196700.7|196575.7|196767.1|196642.1|196772.7|196647.7|196695.6|196570.6|32
1725024830000|2024-08-30 13:33:50|196768|196643|196768.4|196643.4|196787.1|196662.1|196718.2|196593.2|28
1725024840000|2024-08-30 13:34:00|196766.3|196641.3|196749.3|196624.3|196782.7|196657.7|196748.5|196623.5|33
1725024850000|2024-08-30 13:34:10|196750.8|196625.8|196774.5|196649.5|196803.4|196678.4|196750.3|196625.3|29
1725024860000|2024-08-30 13:34:20|196773.6|196648.6|196795.1|196670.1|196797|196672|196773.3|196648.3|33
1725024870000|2024-08-30 13:34:30|196793.5|196668.5|196718.3|196593.3|196801.9|196676.9|196714.4|196589.4|24
1725024880000|2024-08-30 13:34:40|196719.2|196594.2|196761.8|196636.8|196761.8|196636.8|196719.2|196594.2|16
1725024890000|2024-08-30 13:34:50|196761.6|196636.6|196913.3|196788.3|196917.3|196792.3|196761.6|196636.6|34
1725024900000|2024-08-30 13:35:00|196914.1|196789.1|196884.7|196759.7|196914.1|196789.1|196882.7|196757.7|33
1725024910000|2024-08-30 13:35:10|196884.5|196759.5|196871|196746|196890.9|196765.9|196871|196746|13
1725024920000|2024-08-30 13:35:20|196817.2|196692.2|196816.6|196691.6|196818.2|196693.2|196811.4|196686.4|14
1725024930000|2024-08-30 13:35:30|196816.2|196691.2|196819.7|196694.7|196821.9|196696.9|196816.2|196691.2|10
1725024940000|2024-08-30 13:35:40|196818.3|196693.3|196749.7|196624.7|196818.3|196693.3|196745.8|196620.8|20
1725024950000|2024-08-30 13:35:50|196752.1|196627.1|196809.1|196684.1|196811.6|196686.6|196736.2|196611.2|28
1725024960000|2024-08-30 13:36:00|196807.3|196682.3|196806.8|196681.8|196816.1|196691.1|196803.9|196678.9|24
1725024970000|2024-08-30 13:36:10|196805.5|196680.5|196749.4|196624.4|196805.5|196680.5|196746.4|196621.4|26
1725024980000|2024-08-30 13:36:20|196749.2|196624.2|196767.1|196642.1|196769.6|196644.6|196748.4|196623.4|26
1725024990000|2024-08-30 13:36:30|196767.9|196642.9|196757.6|196632.6|196769|196644|196757.5|196632.5|28
1725025000000|2024-08-30 13:36:40|196758.6|196633.6|196782.6|196657.6|196788.2|196663.2|196753.3|196628.3|30
1725025010000|2024-08-30 13:36:50|196773.7|196648.7|196796.6|196671.6|196822.2|196697.2|196773.7|196648.7|28
1725025020000|2024-08-30 13:37:00|196794.7|196669.7|196919.9|196794.9|196925.7|196800.7|196794.7|196669.7|31
1725025030000|2024-08-30 13:37:10|196919|196794|196857|196732|196930.8|196805.8|196838.6|196713.6|33
1725025040000|2024-08-30 13:37:20|196854.4|196729.4|196896.2|196771.2|196909.3|196784.3|196853.6|196728.6|37
1725025050000|2024-08-30 13:37:30|196899.5|196774.5|196935|196810|196939.5|196814.5|196895.6|196770.6|35
1725025060000|2024-08-30 13:37:40|196936.9|196811.9|196963.1|196838.1|196963.2|196838.2|196935.8|196810.8|32
1725025070000|2024-08-30 13:37:50|196962.8|196837.8|196938.1|196813.1|197014.2|196889.2|196938.1|196813.1|34
1725025080000|2024-08-30 13:38:00|196937.7|196812.7|196927.5|196802.5|196937.9|196812.9|196921.3|196796.3|26
1725025090000|2024-08-30 13:38:10|196926.4|196801.4|196870.2|196745.2|196927.1|196802.1|196837.8|196712.8|30
1725025100000|2024-08-30 13:38:20|196869.9|196744.9|196975.7|196850.7|196975.7|196850.7|196866.8|196741.8|28
1725025110000|2024-08-30 13:38:30|196994.1|196869.1|196975.9|196850.9|197022.8|196897.8|196975.9|196850.9|28
1725025120000|2024-08-30 13:38:40|196976.9|196851.9|196973.3|196848.3|196984.8|196859.8|196973.3|196848.3|31
1725025130000|2024-08-30 13:38:50|196972.3|196847.3|196971.7|196846.7|196973.8|196848.8|196960.2|196835.2|17
1725025140000|2024-08-30 13:39:00|196979.3|196854.3|196976.7|196851.7|196982.9|196857.9|196969.6|196844.6|35
1725025150000|2024-08-30 13:39:10|196982.2|196857.2|196980.6|196855.6|196983.5|196858.5|196975.9|196850.9|35
1725025160000|2024-08-30 13:39:20|196983.4|196858.4|196996.7|196871.7|197001.1|196876.1|196978|196853|37
1725025170000|2024-08-30 13:39:30|196996.3|196871.3|197010|196885|197010|196885|196994|196869|23
1725025180000|2024-08-30 13:39:40|197008.4|196883.4|196987.7|196862.7|197008.4|196883.4|196976.9|196851.9|36
1725025190000|2024-08-30 13:39:50|196984.6|196859.6|196983|196858|196989|196864|196981.7|196856.7|39
1725025200000|2024-08-30 13:40:00|196991.9|196866.9|196942.7|196817.7|196997.6|196872.6|196942.5|196817.5|34
1725025210000|2024-08-30 13:40:10|196942.8|196817.8|196991.4|196866.4|196994.8|196869.8|196942|196817|36
1725025220000|2024-08-30 13:40:20|196992.2|196867.2|196990.7|196865.7|196993.2|196868.2|196987.6|196862.6|23
1725025230000|2024-08-30 13:40:30|196987.3|196862.3|196989|196864|196991.6|196866.6|196987.3|196862.3|10
1725025240000|2024-08-30 13:40:40|196989.8|196864.8|196991.4|196866.4|196993.2|196868.2|196987|196862|28
1725025250000|2024-08-30 13:40:50|196990.7|196865.7|197018.7|196893.7|197024|196899|196987.6|196862.6|35
1725025260000|2024-08-30 13:41:00|197016.9|196891.9|197030.6|196905.6|197032.4|196907.4|197015.3|196890.3|21
1725025270000|2024-08-30 13:41:10|197028.4|196903.4|197029.9|196904.9|197032.8|196907.8|197027.6|196902.6|10
1725025280000|2024-08-30 13:41:20|197028.9|196903.9|196983.4|196858.4|197028.9|196903.9|196980.1|196855.1|16
1725025290000|2024-08-30 13:41:30|196980|196855|196910.6|196785.6|196980|196855|196905|196780|19
1725025300000|2024-08-30 13:41:40|196910.3|196785.3|196906.3|196781.3|196910.3|196785.3|196898.7|196773.7|34
1725025310000|2024-08-30 13:41:50|196908.3|196783.3|196940.4|196815.4|196962.5|196837.5|196905.8|196780.8|30
1725025320000|2024-08-30 13:42:00|196939|196814|196908.7|196783.7|196940.6|196815.6|196889.9|196764.9|24
1725025330000|2024-08-30 13:42:10|196913.7|196788.7|196901.4|196776.4|196913.7|196788.7|196898.2|196773.2|8
1725025340000|2024-08-30 13:42:20|196896.4|196771.4|196901.8|196776.8|196901.8|196776.8|196895.3|196770.3|13
1725025350000|2024-08-30 13:42:30|196902.1|196777.1|196903.4|196778.4|196903.4|196778.4|196895.9|196770.9|9
1725025360000|2024-08-30 13:42:40|196896|196771|196903|196778|196903|196778|196896|196771|5
1725025370000|2024-08-30 13:42:50|196902.8|196777.8|196900.5|196775.5|196902.8|196777.8|196898.1|196773.1|5
1725025380000|2024-08-30 13:43:00|196901.1|196776.1|196977.5|196852.5|196993.6|196868.6|196901.1|196776.1|25
1725025390000|2024-08-30 13:43:10|196981|196856|196978.6|196853.6|196981.5|196856.5|196974.3|196849.3|36
1725025400000|2024-08-30 13:43:20|196979.4|196854.4|196977.3|196852.3|196979.6|196854.6|196975.7|196850.7|18
1725025410000|2024-08-30 13:43:30|196978.8|196853.8|196979.1|196854.1|196980.1|196855.1|196977.3|196852.3|18
1725025420000|2024-08-30 13:43:40|196981.3|196856.3|196947.7|196822.7|196981.3|196856.3|196939.1|196814.1|33
1725025430000|2024-08-30 13:43:50|196948.3|196823.3|196942.1|196817.1|196949|196824|196941.8|196816.8|33
1725025440000|2024-08-30 13:44:00|196945.4|196820.4|196949.7|196824.7|196949.7|196824.7|196942|196817|23
1725025450000|2024-08-30 13:44:10|196945.2|196820.2|196950.2|196825.2|196950.9|196825.9|196945.2|196820.2|11
1725025460000|2024-08-30 13:44:20|196948.6|196823.6|197004.2|196879.2|197004.6|196879.6|196948.3|196823.3|13
1725025470000|2024-08-30 13:44:30|197001|196876|196990.5|196865.5|197001|196876|196989.8|196864.8|8
1725025480000|2024-08-30 13:44:40|196990.6|196865.6|197005.6|196880.6|197005.6|196880.6|196990.6|196865.6|5
1725025490000|2024-08-30 13:44:50|197006|196881|197020.1|196895.1|197025.3|196900.3|197001.2|196876.2|20
1725025500000|2024-08-30 13:45:00|197020.2|196895.2|197019.1|196894.1|197022.3|196897.3|197019.1|196894.1|5
1725025510000|2024-08-30 13:45:10|197019.6|196894.6|197022|196897|197035.9|196910.9|197019.1|196894.1|16
1725025520000|2024-08-30 13:45:20|197022.2|196897.2|197019.7|196894.7|197023.6|196898.6|197018.3|196893.3|13
1725025530000|2024-08-30 13:45:30|197019.2|196894.2|197020.1|196895.1|197021.7|196896.7|197019.2|196894.2|7
1725025540000|2024-08-30 13:45:40|197020|196895|197042.8|196917.8|197046.1|196921.1|197020|196895|13
1725025550000|2024-08-30 13:45:50|197046.7|196921.7|197019.8|196894.8|197046.7|196921.7|197017|196892|15
1725025560000|2024-08-30 13:46:00|197020.9|196895.9|197021.5|196896.5|197022|196897|197020.9|196895.9|3
1725025570000|2024-08-30 13:46:10|197019.4|196894.4|196952.7|196827.7|197019.4|196894.4|196945.8|196820.8|9
1725025580000|2024-08-30 13:46:20|196950.4|196825.4|196962.6|196837.6|196972.7|196847.7|196949.2|196824.2|36
1725025590000|2024-08-30 13:46:30|196961.6|196836.6|197001.3|196876.3|197003.3|196878.3|196961.6|196836.6|15
1725025600000|2024-08-30 13:46:40|197000.9|196875.9|197007.6|196882.6|197013.6|196888.6|196998.7|196873.7|21
1725025610000|2024-08-30 13:46:50|197010.9|196885.9|196975.3|196850.3|197010.9|196885.9|196975.3|196850.3|15
1725025620000|2024-08-30 13:47:00|196975.9|196850.9|197004.9|196879.9|197004.9|196879.9|196975.3|196850.3|23
1725025630000|2024-08-30 13:47:10|197006.3|196881.3|197063.1|196938.1|197068.3|196943.3|197006.3|196881.3|18
1725025640000|2024-08-30 13:47:20|197063|196938|197162.7|197037.7|197165.1|197040.1|197062.3|196937.3|21
1725025650000|2024-08-30 13:47:30|197163|197038|197247.1|197122.1|197257.4|197132.4|197163|197038|21
1725025660000|2024-08-30 13:47:40|197247.3|197122.3|197169.6|197044.6|197247.3|197122.3|197169.4|197044.4|23
1725025670000|2024-08-30 13:47:50|197169.7|197044.7|197094.8|196969.8|197169.7|197044.7|197079.8|196954.8|24
1725025680000|2024-08-30 13:48:00|197091|196966|197008.2|196883.2|197094.9|196969.9|197007.7|196882.7|25
1725025690000|2024-08-30 13:48:10|197007.4|196882.4|197018|196893|197023.1|196898.1|197002.3|196877.3|30
1725025700000|2024-08-30 13:48:20|197017.9|196892.9|197008.1|196883.1|197017.9|196892.9|197002.8|196877.8|28
1725025710000|2024-08-30 13:48:30|197008|196883|196965.9|196840.9|197010.7|196885.7|196965.9|196840.9|17
1725025720000|2024-08-30 13:48:40|196968.6|196843.6|196871.1|196746.1|196968.6|196843.6|196871.1|196746.1|31
1725025730000|2024-08-30 13:48:50|196864.3|196739.3|196892.2|196767.2|196898.2|196773.2|196864.3|196739.3|30
1725025740000|2024-08-30 13:49:00|196895.2|196770.2|196928.9|196803.9|196934|196809|196895.2|196770.2|27
1725025750000|2024-08-30 13:49:10|196930|196805|196999.6|196874.6|197002|196877|196928.8|196803.8|32
1725025760000|2024-08-30 13:49:20|196999.4|196874.4|197049.3|196924.3|197060.1|196935.1|196997.9|196872.9|33
1725025770000|2024-08-30 13:49:30|197050.9|196925.9|197003.4|196878.4|197050.9|196925.9|197002.3|196877.3|25
1725025780000|2024-08-30 13:49:40|197002.9|196877.9|197003.8|196878.8|197004.8|196879.8|197001.2|196876.2|18
1725025790000|2024-08-30 13:49:50|197004|196879|197017.4|196892.4|197017.4|196892.4|197000.8|196875.8|25
1725025800000|2024-08-30 13:50:00|197057|196932|197041.8|196916.8|197057|196932|197039.4|196914.4|19
1725025810000|2024-08-30 13:50:10|197043.2|196918.2|197044.7|196919.7|197046.8|196921.8|197043.2|196918.2|15
1725025820000|2024-08-30 13:50:20|197042.9|196917.9|197034.6|196909.6|197042.9|196917.9|197031|196906|15
1725025830000|2024-08-30 13:50:30|197036.1|196911.1|196963.6|196838.6|197036.1|196911.1|196942.2|196817.2|19
1725025840000|2024-08-30 13:50:40|196967.7|196842.7|196958|196833|196967.7|196842.7|196950.6|196825.6|30
1725025850000|2024-08-30 13:50:50|196954.1|196829.1|196957.1|196832.1|196957.1|196832.1|196953.9|196828.9|20
1725025860000|2024-08-30 13:51:00|196953.8|196828.8|196916.2|196791.2|196956.8|196831.8|196905.8|196780.8|25
1725025870000|2024-08-30 13:51:10|196916.9|196791.9|196902.1|196777.1|196924.8|196799.8|196895.8|196770.8|30
1725025880000|2024-08-30 13:51:20|196902.2|196777.2|196898.7|196773.7|196907|196782|196898.7|196773.7|19
1725025890000|2024-08-30 13:51:30|196898.4|196773.4|196801|196676|196901.4|196776.4|196801|196676|30
1725025900000|2024-08-30 13:51:40|196803.6|196678.6|196780|196655|196803.6|196678.6|196769.9|196644.9|36
1725025910000|2024-08-30 13:51:50|196780.7|196655.7|196786.6|196661.6|196806.1|196681.1|196780.7|196655.7|29
1725025920000|2024-08-30 13:52:00|196751.4|196626.4|196735.2|196610.2|196759.5|196634.5|196733.1|196608.1|27
1725025930000|2024-08-30 13:52:10|196732.7|196607.7|196721.7|196596.7|196732.7|196607.7|196720.5|196595.5|13
1725025940000|2024-08-30 13:52:20|196721.1|196596.1|196838.4|196713.4|196839.5|196714.5|196720.6|196595.6|24
1725025950000|2024-08-30 13:52:30|196837.8|196712.8|196812.1|196687.1|196849.7|196724.7|196796|196671|31
1725025960000|2024-08-30 13:52:40|196808.5|196683.5|196810.8|196685.8|196813.8|196688.8|196808.5|196683.5|32
1725025970000|2024-08-30 13:52:50|196809|196684|196787.3|196662.3|196811.8|196686.8|196786.1|196661.1|25
1725025980000|2024-08-30 13:53:00|196789.9|196664.9|196784.8|196659.8|196790.1|196665.1|196784.7|196659.7|25
1725025990000|2024-08-30 13:53:10|196785.6|196660.6|196817.9|196692.9|196818|196693|196782.5|196657.5|29
1725026000000|2024-08-30 13:53:20|196809|196684|196734.4|196609.4|196814.6|196689.6|196729.8|196604.8|32
1725026010000|2024-08-30 13:53:30|196735.8|196610.8|196767|196642|196768.6|196643.6|196728.5|196603.5|26
1725026020000|2024-08-30 13:53:40|196768.2|196643.2|196811|196686|196819.8|196694.8|196765.4|196640.4|15
1725026030000|2024-08-30 13:53:50|196808.9|196683.9|196811.2|196686.2|196840.8|196715.8|196795.9|196670.9|25
1725026040000|2024-08-30 13:54:00|196808.8|196683.8|196742.7|196617.7|196809.8|196684.8|196739.3|196614.3|14
1725026050000|2024-08-30 13:54:10|196744|196619|196755.3|196630.3|196762|196637|196744|196619|23
1725026060000|2024-08-30 13:54:20|196756.2|196631.2|196765.1|196640.1|196765.1|196640.1|196746.3|196621.3|26
1725026070000|2024-08-30 13:54:30|196763|196638|196801.7|196676.7|196810.4|196685.4|196763|196638|21
1725026080000|2024-08-30 13:54:40|196799.4|196674.4|196832.8|196707.8|196839.9|196714.9|196799.4|196674.4|20
1725026090000|2024-08-30 13:54:50|196833.5|196708.5|196829.3|196704.3|196843.5|196718.5|196815.8|196690.8|23
1725026100000|2024-08-30 13:55:00|196829.4|196704.4|196807|196682|196829.4|196704.4|196801.9|196676.9|25
1725026110000|2024-08-30 13:55:10|196840.7|196715.7|196737.5|196612.5|196843|196718|196737.5|196612.5|23
1725026120000|2024-08-30 13:55:20|196780.5|196655.5|196784.9|196659.9|196785.7|196660.7|196780.5|196655.5|8
1725026130000|2024-08-30 13:55:30|196785.4|196660.4|196855.9|196730.9|196874.7|196749.7|196777.7|196652.7|31
1725026140000|2024-08-30 13:55:40|196857.4|196732.4|196858.7|196733.7|196868.3|196743.3|196853.7|196728.7|21
1725026150000|2024-08-30 13:55:50|196861.9|196736.9|196861.2|196736.2|196866.1|196741.1|196858.1|196733.1|24
1725026160000|2024-08-30 13:56:00|196859.5|196734.5|196906.5|196781.5|196909.1|196784.1|196859.5|196734.5|31
1725026170000|2024-08-30 13:56:10|196906.7|196781.7|196905.5|196780.5|196908.8|196783.8|196899.8|196774.8|24
1725026180000|2024-08-30 13:56:20|196904.7|196779.7|196906.3|196781.3|196906.3|196781.3|196904.5|196779.5|7
1725026190000|2024-08-30 13:56:30|196905.8|196780.8|196863.1|196738.1|196906.3|196781.3|196860.5|196735.5|19
1725026200000|2024-08-30 13:56:40|196863.3|196738.3|196865.4|196740.4|196866.6|196741.6|196862.9|196737.9|40
1725026210000|2024-08-30 13:56:50|196864.6|196739.6|196885.2|196760.2|196887.8|196762.8|196864.6|196739.6|15
1725026220000|2024-08-30 13:57:00|196887.6|196762.6|196958.2|196833.2|196960.6|196835.6|196887.6|196762.6|16
1725026230000|2024-08-30 13:57:10|196956.9|196831.9|196956.4|196831.4|196963|196838|196955.1|196830.1|16
1725026240000|2024-08-30 13:57:20|196956.9|196831.9|196953|196828|196961.7|196836.7|196953|196828|15
1725026250000|2024-08-30 13:57:30|196954.7|196829.7|196981.6|196856.6|197004.4|196879.4|196954.7|196829.7|28
1725026260000|2024-08-30 13:57:40|196982.7|196857.7|197020.4|196895.4|197027|196902|196982.6|196857.6|17
1725026270000|2024-08-30 13:57:50|197019.1|196894.1|197019.3|196894.3|197020.2|196895.2|197018.4|196893.4|9
1725026280000|2024-08-30 13:58:00|197023|196898|197019.4|196894.4|197029.1|196904.1|197010.8|196885.8|20
1725026290000|2024-08-30 13:58:10|197018.6|196893.6|197017.6|196892.6|197022.6|196897.6|197015.2|196890.2|30
1725026300000|2024-08-30 13:58:20|197018.5|196893.5|197019.3|196894.3|197022.4|196897.4|197013.4|196888.4|29
1725026310000|2024-08-30 13:58:30|197020.4|196895.4|197004|196879|197024|196899|196988.5|196863.5|28
1725026320000|2024-08-30 13:58:40|197005.6|196880.6|196941.8|196816.8|197005.6|196880.6|196902.6|196777.6|29
1725026330000|2024-08-30 13:58:50|196941.1|196816.1|196908.9|196783.9|196947|196822|196896.3|196771.3|33
1725026340000|2024-08-30 13:59:00|196909.6|196784.6|196916.9|196791.9|196917.7|196792.7|196908.8|196783.8|32
1725026350000|2024-08-30 13:59:10|196914.4|196789.4|196940.4|196815.4|196942.7|196817.7|196914.4|196789.4|30
1725026360000|2024-08-30 13:59:20|196938.4|196813.4|196952.2|196827.2|196956.2|196831.2|196938.2|196813.2|24
1725026370000|2024-08-30 13:59:30|196953|196828|196987.1|196862.1|197026.4|196901.4|196952.4|196827.4|32
1725026380000|2024-08-30 13:59:40|196987.4|196862.4|196980.7|196855.7|196991.3|196866.3|196977.6|196852.6|25
1725026390000|2024-08-30 13:59:50|196988.4|196857.4|197008.4|196840.3|197009.4|196867.1|196986.1|196840.3|27
1725026400000|2024-08-30 14:00:00|197022.8|196824.6|196998.5|196872.7|197022.8|196889.8|196998.5|196821.5|18
1725026410000|2024-08-30 14:00:10|196996.1|196871.1|196965|196840|196996.7|196871.7|196944.5|196819.5|26
1725026420000|2024-08-30 14:00:20|196970.9|196845.9|197003.3|196878.3|197018.3|196893.3|196964.8|196839.8|28
1725026430000|2024-08-30 14:00:30|196995.2|196870.2|197109.9|196984.9|197109.9|196984.9|196992|196867|19
1725026440000|2024-08-30 14:00:40|197110|196985|197107.5|196982.5|197111.8|196986.8|197101.6|196976.6|18
1725026450000|2024-08-30 14:00:50|197109|196984|197100.7|196975.7|197130.7|197005.7|197099.6|196974.6|19
1725026460000|2024-08-30 14:01:00|197099.9|196974.9|197097.5|196972.5|197107.4|196982.4|197096.9|196971.9|31
1725026470000|2024-08-30 14:01:10|197100.4|196975.4|197103.4|196978.4|197106.2|196981.2|197096.8|196971.8|31
1725026480000|2024-08-30 14:01:20|197102.3|196977.3|197104.3|196979.3|197107.7|196982.7|197101.2|196976.2|32
1725026490000|2024-08-30 14:01:30|197105.4|196980.4|197102.6|196977.6|197109.5|196984.5|197097.2|196972.2|25
1725026500000|2024-08-30 14:01:40|197101.7|196976.7|197103|196978|197106.9|196981.9|197101.7|196976.7|20
1725026510000|2024-08-30 14:01:50|197102.6|196977.6|197117.7|196992.7|197134.5|197009.5|197097.9|196972.9|26
1725026520000|2024-08-30 14:02:00|197097.3|196972.3|197093.4|196968.4|197110.1|196985.1|197069.8|196944.8|29
1725026530000|2024-08-30 14:02:10|197094.4|196969.4|197095.7|196970.7|197099.4|196974.4|197093.3|196968.3|21
1725026540000|2024-08-30 14:02:20|197099.1|196974.1|197096.5|196971.5|197099.8|196974.8|197092.4|196967.4|24
1725026550000|2024-08-30 14:02:30|197099.2|196974.2|197119.8|196994.8|197125.5|197000.5|197097.6|196972.6|16
1725026560000|2024-08-30 14:02:40|197126.3|197001.3|197124|196999|197126.3|197001.3|197116|196991|23
1725026570000|2024-08-30 14:02:50|197122.8|196997.8|197133.8|197008.8|197136|197011|197119.5|196994.5|34
1725026580000|2024-08-30 14:03:00|197134.2|197009.2|197189.5|197064.5|197193.9|197068.9|197131.2|197006.2|30
1725026590000|2024-08-30 14:03:10|197195.7|197070.7|197186.2|197061.2|197195.7|197070.7|197183.7|197058.7|22
1725026600000|2024-08-30 14:03:20|197187.3|197062.3|197179.1|197054.1|197209.6|197084.6|197138.5|197013.5|23
1725026610000|2024-08-30 14:03:30|197175.8|197050.8|197177|197052|197181.6|197056.6|197172.5|197047.5|25
1725026620000|2024-08-30 14:03:40|197176|197051|197211.2|197086.2|197215.5|197090.5|197176|197051|22
1725026630000|2024-08-30 14:03:50|197210.1|197085.1|197235.7|197110.7|197238|197113|197209.7|197084.7|17
1725026640000|2024-08-30 14:04:00|197234.1|197109.1|197233.5|197108.5|197236.9|197111.9|197228.9|197103.9|18
1725026650000|2024-08-30 14:04:10|197232.7|197107.7|197184.5|197059.5|197236|197111|197175.4|197050.4|30
1725026660000|2024-08-30 14:04:20|197182.9|197057.9|197090.5|196965.5|197189.8|197064.8|197087.3|196962.3|31
1725026670000|2024-08-30 14:04:30|197093.2|196968.2|197052.4|196927.4|197093.2|196968.2|197050.6|196925.6|23
1725026680000|2024-08-30 14:04:40|197050.5|196925.5|197051.2|196926.2|197053.3|196928.3|197048.2|196923.2|13
1725026690000|2024-08-30 14:04:50|197050.4|196925.4|197069.6|196944.6|197084.2|196959.2|197038.7|196913.7|28
1725026700000|2024-08-30 14:05:00|197068|196943|197066.7|196941.7|197075.4|196950.4|197059.7|196934.7|25
1725026710000|2024-08-30 14:05:10|197072.1|196947.1|197076.8|196951.8|197078.9|196953.9|197072.1|196947.1|19
1725026720000|2024-08-30 14:05:20|197079|196954|197205.1|197080.1|197206.8|197081.8|197079|196954|33
1725026730000|2024-08-30 14:05:30|197206|197081|197155.7|197030.7|197211|197086|197155.7|197030.7|25
1725026740000|2024-08-30 14:05:40|197154.6|197029.6|197149|197024|197165.8|197040.8|197145.2|197020.2|22
1725026750000|2024-08-30 14:05:50|197145.3|197020.3|197157.7|197032.7|197162.4|197037.4|197145.3|197020.3|24
1725026760000|2024-08-30 14:06:00|197157.9|197032.9|197141.4|197016.4|197172.8|197047.8|197141.4|197016.4|25
1725026770000|2024-08-30 14:06:10|197142.5|197017.5|197104.3|196979.3|197145.9|197020.9|197063.9|196938.9|27
1725026780000|2024-08-30 14:06:20|197103.7|196978.7|197105.9|196980.9|197135.2|197010.2|197103.7|196978.7|21
1725026790000|2024-08-30 14:06:30|197103.2|196978.2|197069.9|196944.9|197103.9|196978.9|197068.2|196943.2|20
1725026800000|2024-08-30 14:06:40|197068.4|196943.4|197045.3|196920.3|197068.4|196943.4|197040.6|196915.6|35
1725026810000|2024-08-30 14:06:50|197041.1|196916.1|197041.8|196916.8|197059.5|196934.5|197038.2|196913.2|23
1725026820000|2024-08-30 14:07:00|197041.7|196916.7|197044.8|196919.8|197046.5|196921.5|197038.5|196913.5|20
1725026830000|2024-08-30 14:07:10|197042.7|196917.7|197152.9|197027.9|197160.7|197035.7|197042.7|196917.7|25
1725026840000|2024-08-30 14:07:20|197149.9|197024.9|197107.9|196982.9|197154.2|197029.2|197098.7|196973.7|32
1725026850000|2024-08-30 14:07:30|197109.4|196984.4|197092.7|196967.7|197116.1|196991.1|197090.9|196965.9|28
1725026860000|2024-08-30 14:07:40|197093.2|196968.2|197116.1|196991.1|197117.3|196992.3|197090.5|196965.5|24
1725026870000|2024-08-30 14:07:50|197115.3|196990.3|197193|197068|197193|197068|197115.2|196990.2|19
1725026880000|2024-08-30 14:08:00|197207.3|197082.3|197192.2|197067.2|197263.1|197138.1|197192.2|197067.2|29
1725026890000|2024-08-30 14:08:10|197193.3|197068.3|197185.8|197060.8|197193.3|197068.3|197183.1|197058.1|14
1725026900000|2024-08-30 14:08:20|197184.8|197059.8|197142.8|197017.8|197187|197062|197142.8|197017.8|13
1725026910000|2024-08-30 14:08:30|197137.2|197012.2|197095.1|196970.1|197139.4|197014.4|197092|196967|27
1725026920000|2024-08-30 14:08:40|197092.3|196967.3|197173.3|197048.3|197175.8|197050.8|197092.3|196967.3|24
1725026930000|2024-08-30 14:08:50|197172.3|197047.3|197147.3|197022.3|197172.3|197047.3|197147.2|197022.2|19
1725026940000|2024-08-30 14:09:00|197152.3|197027.3|197151.2|197026.2|197156.3|197031.3|197149.9|197024.9|19
1725026950000|2024-08-30 14:09:10|197151.9|197026.9|197151.4|197026.4|197159.8|197034.8|197151.4|197026.4|13
1725026960000|2024-08-30 14:09:20|197154.6|197029.6|197199.9|197074.9|197199.9|197074.9|197154.6|197029.6|19
1725026970000|2024-08-30 14:09:30|197198.9|197073.9|197194|197069|197200.1|197075.1|197187.5|197062.5|22
1725026980000|2024-08-30 14:09:40|197193.2|197068.2|197190.6|197065.6|197198.7|197073.7|197186.9|197061.9|15
1725026990000|2024-08-30 14:09:50|197189.6|197064.6|197117.7|196992.7|197189.6|197064.6|197114.7|196989.7|18
1725027000000|2024-08-30 14:10:00|197119|196994|197131.9|197006.9|197162.5|197037.5|197119|196994|18
1725027010000|2024-08-30 14:10:10|197130.6|197005.6|197130.7|197005.7|197131.7|197006.7|197117.9|196992.9|12
1725027020000|2024-08-30 14:10:20|197146|197021|197174.1|197049.1|197179.4|197054.4|197139.8|197014.8|19
1725027030000|2024-08-30 14:10:30|197171.8|197046.8|197197.7|197072.7|197199.9|197074.9|197171.1|197046.1|19
1725027040000|2024-08-30 14:10:40|197199.9|197074.9|197205.7|197080.7|197206.6|197081.6|197196.7|197071.7|18
1725027050000|2024-08-30 14:10:50|197207.3|197082.3|197179.1|197054.1|197207.3|197082.3|197177.9|197052.9|19
1725027060000|2024-08-30 14:11:00|197176.5|197051.5|197226.1|197101.1|197228.3|197103.3|197175.8|197050.8|17
1725027070000|2024-08-30 14:11:10|197224.6|197099.6|197220.7|197095.7|197224.6|197099.6|197215.4|197090.4|16
1725027080000|2024-08-30 14:11:20|197219.8|197094.8|197277.1|197152.1|197283.9|197158.9|197219.8|197094.8|11
1725027090000|2024-08-30 14:11:30|197275.8|197150.8|197308.3|197183.3|197309|197184|197275|197150|16
1725027100000|2024-08-30 14:11:40|197307.3|197182.3|197344.1|197219.1|197349.6|197224.6|197307.3|197182.3|27
1725027110000|2024-08-30 14:11:50|197342.6|197217.6|197340.6|197215.6|197353.2|197228.2|197335.5|197210.5|27
1725027120000|2024-08-30 14:12:00|197339.7|197214.7|197240.9|197115.9|197339.7|197214.7|197224.8|197099.8|20
1725027130000|2024-08-30 14:12:10|197233.5|197108.5|197260.8|197135.8|197261.5|197136.5|197233.5|197108.5|33
1725027140000|2024-08-30 14:12:20|197262|197137|197262.8|197137.8|197263.4|197138.4|197257.3|197132.3|23
1725027150000|2024-08-30 14:12:30|197265.2|197140.2|197256.6|197131.6|197265.9|197140.9|197253.9|197128.9|24
1725027160000|2024-08-30 14:12:40|197257.1|197132.1|197257.7|197132.7|197261.3|197136.3|197253.6|197128.6|25
1725027170000|2024-08-30 14:12:50|197257.6|197132.6|197342.9|197217.9|197342.9|197217.9|197214.2|197089.2|26
1725027180000|2024-08-30 14:13:00|197340.7|197215.7|197301|197176|197344.6|197219.6|197297.1|197172.1|22
1725027190000|2024-08-30 14:13:10|197302.8|197177.8|197313.7|197188.7|197322.7|197197.7|197302.8|197177.8|22
1725027200000|2024-08-30 14:13:20|197315|197190|197299.3|197174.3|197316.4|197191.4|197293.5|197168.5|22
1725027210000|2024-08-30 14:13:30|197298.6|197173.6|197297.1|197172.1|197307.9|197182.9|197294.5|197169.5|18
1725027220000|2024-08-30 14:13:40|197296.6|197171.6|197319.9|197194.9|197319.9|197194.9|197258.2|197133.2|34
1725027230000|2024-08-30 14:13:50|197320.5|197195.5|197339.6|197214.6|197343.3|197218.3|197313.4|197188.4|27
1725027240000|2024-08-30 14:14:00|197337.2|197212.2|197294|197169|197341.7|197216.7|197294|197169|30
1725027250000|2024-08-30 14:14:10|197295|197170|197340.3|197215.3|197345.5|197220.5|197295|197170|21
1725027260000|2024-08-30 14:14:20|197339.8|197214.8|197341.5|197216.5|197342.5|197217.5|197338.9|197213.9|29
1725027270000|2024-08-30 14:14:30|197341.4|197216.4|197386|197261|197393.7|197268.7|197340|197215|25
1725027280000|2024-08-30 14:14:40|197384|197259|197347|197222|197392.7|197267.7|197344.8|197219.8|26
1725027290000|2024-08-30 14:14:50|197347.6|197222.6|197347.3|197222.3|197347.6|197222.6|197346.7|197221.7|6
1725027300000|2024-08-30 14:15:00|197346.6|197221.6|197337.4|197212.4|197352.5|197227.5|197337.4|197212.4|22
1725027310000|2024-08-30 14:15:10|197338.6|197213.6|197343.2|197218.2|197343.2|197218.2|197337.5|197212.5|14
1725027320000|2024-08-30 14:15:20|197342|197217|197340.1|197215.1|197356.5|197231.5|197339.2|197214.2|13
1725027330000|2024-08-30 14:15:30|197341.2|197216.2|197306.6|197181.6|197341.2|197216.2|197298|197173|18
1725027340000|2024-08-30 14:15:40|197308.3|197183.3|197270.6|197145.6|197350|197225|197269.1|197144.1|19
1725027350000|2024-08-30 14:15:50|197270|197145|197290.2|197165.2|197291.4|197166.4|197270|197145|13
1725027360000|2024-08-30 14:16:00|197290.1|197165.1|197289.1|197164.1|197297.2|197172.2|197288.7|197163.7|18
1725027370000|2024-08-30 14:16:10|197290.7|197165.7|197296|197171|197296.8|197171.8|197286.4|197161.4|15
1725027380000|2024-08-30 14:16:20|197297|197172|197307.2|197182.2|197312.5|197187.5|197297|197172|21
1725027390000|2024-08-30 14:16:30|197308.5|197183.5|197340.7|197215.7|197340.7|197215.7|197308.5|197183.5|14
1725027400000|2024-08-30 14:16:40|197339.2|197214.2|197336.1|197211.1|197340.6|197215.6|197335.4|197210.4|14
1725027410000|2024-08-30 14:16:50|197335.3|197210.3|197333.5|197208.5|197338.8|197213.8|197331.6|197206.6|21
1725027420000|2024-08-30 14:17:00|197306.4|197181.4|197261.8|197136.8|197306.8|197181.8|197258.5|197133.5|21
1725027430000|2024-08-30 14:17:10|197255.5|197130.5|197233.7|197108.7|197255.5|197130.5|197222.2|197097.2|26
1725027440000|2024-08-30 14:17:20|197234.8|197109.8|197180.2|197055.2|197236.8|197111.8|197167.2|197042.2|29
1725027450000|2024-08-30 14:17:30|197175.8|197050.8|197113.3|196988.3|197192.8|197067.8|197113.3|196988.3|31
1725027460000|2024-08-30 14:17:40|197116.5|196991.5|197124.1|197074.1|197124.1|197074.1|197112.2|196988.5|25
1725027470000|2024-08-30 14:17:50|197123.3|197073.3|197111.2|196986.2|197160.1|197073.3|197109.7|196984.7|26
1725027480000|2024-08-30 14:18:00|197106.3|196981.3|197108.1|196983.1|197114.4|196989.4|197106.3|196981.3|17
1725027490000|2024-08-30 14:18:10|197109.8|196984.8|197139|197014|197141.8|197016.8|197109.5|196984.5|19
1725027500000|2024-08-30 14:18:20|197137.1|197012.1|197151.3|197026.3|197151.3|197026.3|197137.1|197012.1|12
1725027510000|2024-08-30 14:18:30|197149.5|197024.5|197109.4|196984.4|197155.8|197030.8|197109.4|196984.4|18
1725027520000|2024-08-30 14:18:40|197103.6|196978.6|197103.5|196978.5|197106.6|196981.6|197086.5|196961.5|19
1725027530000|2024-08-30 14:18:50|197102.3|196977.3|197048|196923|197103.5|196978.5|197016.5|196891.5|33
1725027540000|2024-08-30 14:19:00|197050.9|196925.9|197030.9|196905.9|197053.9|196928.9|197027.2|196902.2|30
1725027550000|2024-08-30 14:19:10|197032.3|196907.3|197069.7|196944.7|197069.7|196944.7|197030.7|196905.7|23
1725027560000|2024-08-30 14:19:20|197069|196944|197119.1|196994.1|197120.4|196995.4|197068.7|196943.7|28
1725027570000|2024-08-30 14:19:30|197119.3|196994.3|197116.6|196991.6|197123.2|196998.2|197112.7|196987.7|21
1725027580000|2024-08-30 14:19:40|197116.9|196991.9|197118|196993|197123.8|196998.8|197114.7|196989.7|24
1725027590000|2024-08-30 14:19:50|197115.5|196990.5|197142.3|197017.3|197144.1|197019.1|197115.5|196990.5|25
1725027600000|2024-08-30 14:20:00|197141.4|197016.4|197181|197056|197181|197056|197138.8|197013.8|22
1725027610000|2024-08-30 14:20:10|197181.7|197056.7|197218.4|197093.4|197222.5|197097.5|197181.7|197056.7|22
1725027620000|2024-08-30 14:20:20|197218.8|197093.8|197169.9|197044.9|197220.2|197095.2|197161.3|197036.3|26
1725027630000|2024-08-30 14:20:30|197170.4|197045.4|197166.2|197041.2|197178.3|197053.3|197166.2|197041.2|34
1725027640000|2024-08-30 14:20:40|197165.8|197040.8|197167.4|197042.4|197173|197048|197165.6|197040.6|28
1725027650000|2024-08-30 14:20:50|197166.9|197041.9|197094.3|196969.3|197168.2|197043.2|197094.3|196969.3|24
1725027660000|2024-08-30 14:21:00|197091.3|196966.3|197087.9|196962.9|197106.3|196981.3|197071.5|196946.5|28
1725027670000|2024-08-30 14:21:10|197087.3|196962.3|197101.5|196976.5|197102.2|196977.2|197087.3|196962.3|21
1725027680000|2024-08-30 14:21:20|197099.9|196974.9|197110.7|196985.7|197112.8|196987.8|197098.9|196973.9|23
1725027690000|2024-08-30 14:21:30|197111.1|196986.1|197132|197007|197132|197007|197108.1|196983.1|17
1725027700000|2024-08-30 14:21:40|197131.2|197006.2|197122.8|196997.8|197131.3|197006.3|197119.4|196994.4|25
1725027710000|2024-08-30 14:21:50|197125.2|197000.2|197157.4|197032.4|197162|197037|197122.6|196997.6|24
1725027720000|2024-08-30 14:22:00|197161.2|197036.2|197162.6|197037.6|197163.8|197038.8|197154|197029|23
1725027730000|2024-08-30 14:22:10|197163.6|197038.6|197162.4|197037.4|197163.9|197038.9|197158.5|197033.5|19
1725027740000|2024-08-30 14:22:20|197162|197037|197153|197028|197180.8|197055.8|197148.3|197023.3|32
1725027750000|2024-08-30 14:22:30|197153.6|197028.6|197148.8|197023.8|197166.3|197041.3|197148.8|197023.8|20
1725027760000|2024-08-30 14:22:40|197149.7|197024.7|197154.9|197029.9|197161.2|197036.2|197149.7|197024.7|24
1725027770000|2024-08-30 14:22:50|197154.5|197029.5|197074.2|196949.2|197154.5|197029.5|197074.2|196949.2|31
1725027780000|2024-08-30 14:23:00|197074.7|196949.7|197088.1|196963.1|197088.1|196963.1|197069.4|196944.4|26
1725027790000|2024-08-30 14:23:10|197089.8|196964.8|197102.6|196977.6|197104.1|196979.1|197089.8|196964.8|27
1725027800000|2024-08-30 14:23:20|197103|196978|197130.5|197005.5|197130.6|197005.6|197102.8|196977.8|23
1725027810000|2024-08-30 14:23:30|197129.3|197004.3|197092|196967|197129.3|197004.3|197092|196967|28
1725027820000|2024-08-30 14:23:40|197092.7|196967.7|197085.1|196960.1|197095.9|196970.9|197079.1|196954.1|25
1725027830000|2024-08-30 14:23:50|197085.3|196960.3|197080.8|196955.8|197087.4|196962.4|197080.4|196955.4|23
1725027840000|2024-08-30 14:24:00|197079.2|196954.2|197126.8|197001.8|197127|197002|197079.2|196954.2|22
1725027850000|2024-08-30 14:24:10|197126.2|197001.2|197118.8|196993.8|197126.8|197001.8|197106.8|196981.8|20
1725027860000|2024-08-30 14:24:20|197118.2|196993.2|197114.8|196989.8|197118.8|196993.8|197110.2|196985.2|20
1725027870000|2024-08-30 14:24:30|197114.2|196989.2|197118.8|196993.8|197120.8|196995.8|197114.2|196989.2|23
1725027880000|2024-08-30 14:24:40|197119.3|196994.3|197122.9|196997.9|197124.2|196999.2|197119.3|196994.3|15
1725027890000|2024-08-30 14:24:50|197123.5|196998.5|197142|197017|197149.2|197024.2|197123.5|196998.5|14
1725027900000|2024-08-30 14:25:00|197143.1|197018.1|197140.7|197015.7|197143.1|197018.1|197139.8|197014.8|11
1725027910000|2024-08-30 14:25:10|197139.6|197014.6|197111.8|196986.8|197139.6|197014.6|197111.8|196986.8|15
1725027920000|2024-08-30 14:25:20|197113.8|196988.8|197142.2|197017.2|197142.2|197017.2|197107.1|196982.1|16
1725027930000|2024-08-30 14:25:30|197137.2|197012.2|197093|196968|197137.2|197012.2|197091.8|196966.8|17
1725027940000|2024-08-30 14:25:40|197094.1|196969.1|197129.3|197004.3|197134.1|197009.1|197094.1|196969.1|18
1725027950000|2024-08-30 14:25:50|197129.4|197004.4|197130.4|197005.4|197139.6|197014.6|197124.2|196999.2|18
1725027960000|2024-08-30 14:26:00|197128.6|197003.6|197105.7|196980.7|197128.6|197003.6|197099.7|196974.7|21
1725027970000|2024-08-30 14:26:10|197107.1|196982.1|197091.8|196966.8|197111.1|196986.1|197090.2|196965.2|20
1725027980000|2024-08-30 14:26:20|197093.5|196968.5|197073.6|196948.6|197095.1|196970.1|197072.2|196947.2|12
1725027990000|2024-08-30 14:26:30|197076.1|196951.1|197097.2|196972.2|197099.1|196974.1|197075.3|196950.3|20
1725028000000|2024-08-30 14:26:40|197099.3|196974.3|197134.1|197009.1|197140.7|197015.7|197099.3|196974.3|18
1725028010000|2024-08-30 14:26:50|197134.7|197009.7|197130.8|197005.8|197137.1|197012.1|197130.2|197005.2|15
1725028020000|2024-08-30 14:27:00|197131.6|197006.6|197158.1|197033.1|197159.4|197034.4|197131.4|197006.4|16
1725028030000|2024-08-30 14:27:10|197156.1|197031.1|197186.8|197061.8|197197.5|197072.5|197154.4|197029.4|25
1725028040000|2024-08-30 14:27:20|197187.4|197062.4|197202.9|197077.9|197209.9|197084.9|197184|197059|27
1725028050000|2024-08-30 14:27:30|197203.1|197078.1|197182|197057|197203.1|197078.1|197181|197056|17
1725028060000|2024-08-30 14:27:40|197183.5|197058.5|197157.1|197032.1|197187.4|197062.4|197157.1|197032.1|15
1725028070000|2024-08-30 14:27:50|197157.5|197032.5|197165.4|197040.4|197165.4|197040.4|197157.5|197032.5|6
1725028080000|2024-08-30 14:28:00|197164|197039|197147.1|197022.1|197165.4|197040.4|197145.8|197020.8|18
1725028090000|2024-08-30 14:28:10|197148.9|197023.9|197161.3|197036.3|197162.7|197037.7|197146.9|197021.9|7
1725028100000|2024-08-30 14:28:20|197159.7|197034.7|197149.3|197024.3|197171.6|197046.6|197140.7|197015.7|28
1725028110000|2024-08-30 14:28:30|197155.9|197030.9|197158.2|197033.2|197166.6|197041.6|197155.9|197030.9|22
1725028120000|2024-08-30 14:28:40|197158.1|197033.1|197159.5|197034.5|197160.7|197035.7|197153.8|197028.8|23
1725028130000|2024-08-30 14:28:50|197158.7|197033.7|197141.1|197016.1|197158.7|197033.7|197141.1|197016.1|20
1725028140000|2024-08-30 14:29:00|197139.3|197014.3|197143.6|197018.6|197148.4|197023.4|197139.3|197014.3|27
1725028150000|2024-08-30 14:29:10|197142.9|197017.9|197159.8|197034.8|197160.3|197035.3|197141.1|197016.1|24
1725028160000|2024-08-30 14:29:20|197160.6|197035.6|197138.1|197013.1|197160.6|197035.6|197135.9|197010.9|21
1725028170000|2024-08-30 14:29:30|197136.5|197011.5|197150|197025|197150|197025|197117|196992|29
1725028180000|2024-08-30 14:29:40|197148.3|197023.3|197146.6|197021.6|197149.7|197024.7|197143.3|197018.3|26
1725028190000|2024-08-30 14:29:50|197145.7|197020.7|197145.9|197020.9|197147.6|197022.6|197145.3|197020.3|17
1725028200000|2024-08-30 14:30:00|197146.8|197021.8|197180.6|197055.6|197182.6|197057.6|197146.2|197021.2|29
1725028210000|2024-08-30 14:30:10|197181.4|197056.4|197193|197068|197196.1|197071.1|197180.8|197055.8|32
1725028220000|2024-08-30 14:30:20|197192.2|197067.2|197191.8|197066.8|197193|197068|197190|197065|15
1725028230000|2024-08-30 14:30:30|197192|197067|197191.4|197066.4|197193.6|197068.6|197189.4|197064.4|26
1725028240000|2024-08-30 14:30:40|197192.5|197067.5|197233.3|197108.3|197291|197166|197190.7|197065.7|26
1725028250000|2024-08-30 14:30:50|197232.7|197107.7|197221.9|197096.9|197232.7|197107.7|197220.1|197095.1|19
1725028260000|2024-08-30 14:31:00|197225.1|197100.1|197202.5|197077.5|197225.1|197100.1|197201.3|197076.3|14
1725028270000|2024-08-30 14:31:10|197203.7|197078.7|197210.7|197085.7|197221.7|197096.7|197203.7|197078.7|14
1725028280000|2024-08-30 14:31:20|197215.1|197090.1|197213.5|197088.5|197220.1|197095.1|197213.5|197088.5|14
1725028290000|2024-08-30 14:31:30|197212.3|197087.3|197181.9|197056.9|197212.3|197087.3|197181.9|197056.9|6
1725028300000|2024-08-30 14:31:40|197183.4|197058.4|197181.9|197056.9|197183.4|197058.4|197181.9|197056.9|2
1725028310000|2024-08-30 14:31:50|197185.3|197060.3|197143.1|197018.1|197191.7|197066.7|197143.1|197018.1|7
1725028320000|2024-08-30 14:32:00|197116|196991|197119.4|196994.4|197124.8|196999.8|197116|196991|19
1725028330000|2024-08-30 14:32:10|197114.4|196989.4|197123|196998|197123|196998|197110.8|196985.8|15
1725028340000|2024-08-30 14:32:20|197124.3|196999.3|197150.5|197025.5|197155.2|197030.2|197123.8|196998.8|16
1725028350000|2024-08-30 14:32:30|197149.8|197024.8|197175.4|197050.4|197175.4|197050.4|197148.1|197023.1|11
1725028360000|2024-08-30 14:32:40|197175.9|197050.9|197149|197024|197206.5|197081.5|197149|197024|25
1725028370000|2024-08-30 14:32:50|197150.2|197025.2|197153.5|197028.5|197154.2|197029.2|197150.2|197025.2|20
1725028380000|2024-08-30 14:33:00|197153|197028|197159.4|197034.4|197160.8|197035.8|197153|197028|26
1725028390000|2024-08-30 14:33:10|197158.9|197033.9|197135.5|197010.5|197159|197034|197132.1|197007.1|17
1725028400000|2024-08-30 14:33:20|197137.2|197012.2|197137.3|197012.3|197138.2|197013.2|197129.2|197004.2|14
1725028410000|2024-08-30 14:33:30|197138.9|197013.9|197176.1|197126.1|197180.7|197126.1|197137.2|197012.2|26
1725028420000|2024-08-30 14:33:40|197175.7|197125.7|197217.3|197092.3|197231.7|197125.7|197175.6|197084.4|25
1725028430000|2024-08-30 14:33:50|197216.6|197091.6|197221.4|197096.4|197222.2|197097.2|197212.6|197087.6|12
1725028440000|2024-08-30 14:34:00|197222.5|197097.5|197293.4|197168.4|197305.7|197180.7|197221.7|197096.7|33
1725028450000|2024-08-30 14:34:10|197292.4|197167.4|197285.8|197160.8|197297.2|197172.2|197285.8|197160.8|29
1725028460000|2024-08-30 14:34:20|197286.1|197161.1|197293.1|197168.1|197293.4|197168.4|197284.5|197159.5|27
1725028470000|2024-08-30 14:34:30|197293.4|197168.4|197333.9|197208.9|197334.5|197209.5|197293|197168|26
1725028480000|2024-08-30 14:34:40|197330.6|197205.6|197337.5|197212.5|197345.1|197220.1|197318.8|197193.8|26
1725028490000|2024-08-30 14:34:50|197337.2|197212.2|197377.6|197252.6|197382.4|197257.4|197337.2|197212.2|35
1725028500000|2024-08-30 14:35:00|197382.1|197257.1|197383.6|197258.6|197400.7|197275.7|197380.8|197255.8|33
1725028510000|2024-08-30 14:35:10|197384.4|197259.4|197365.6|197240.6|197387.5|197262.5|197347.3|197222.3|27
1725028520000|2024-08-30 14:35:20|197366.2|197241.2|197360.8|197235.8|197385.3|197260.3|197360.8|197235.8|33
1725028530000|2024-08-30 14:35:30|197360.4|197235.4|197335.8|197210.8|197360.4|197235.4|197335.8|197210.8|27
1725028540000|2024-08-30 14:35:40|197336|197211|197357.4|197232.4|197357.4|197232.4|197336|197211|25
1725028550000|2024-08-30 14:35:50|197356.3|197231.3|197364.2|197239.2|197373|197248|197342.3|197217.3|30
1725028560000|2024-08-30 14:36:00|197371.5|197246.5|197395|197345|197426.1|197357.8|197371.5|197246.5|33
1725028570000|2024-08-30 14:36:10|197392.5|197342.5|197418.4|197293.4|197418.4|197342.5|197376|197293.4|29
1725028580000|2024-08-30 14:36:20|197410.2|197285.2|197406.4|197281.4|197410.2|197285.2|197394.2|197269.2|28
1725028590000|2024-08-30 14:36:30|197407.5|197282.5|197412|197287|197413.8|197288.8|197401.9|197276.9|23
1725028600000|2024-08-30 14:36:40|197411.5|197286.5|197400.9|197275.9|197412.1|197287.1|197384.9|197259.9|25
1725028610000|2024-08-30 14:36:50|197401.4|197276.4|197403.3|197278.3|197424.2|197299.2|197401.4|197276.4|21
1725028620000|2024-08-30 14:37:00|197407.5|197282.5|197369.5|197244.5|197412|197297.2|197281.8|197227|26
1725028630000|2024-08-30 14:37:10|197367.7|197242.7|197436.7|197311.7|197446.8|197321.8|197367.7|197242.7|39
1725028640000|2024-08-30 14:37:20|197437.2|197312.2|197449.4|197324.4|197452.4|197327.4|197437.2|197312.2|28
1725028650000|2024-08-30 14:37:30|197448.9|197323.9|197448.2|197323.2|197449.5|197324.5|197445.3|197320.3|28
1725028660000|2024-08-30 14:37:40|197447|197322|197436.4|197311.4|197447|197322|197408|197283|23
1725028670000|2024-08-30 14:37:50|197435.8|197310.8|197441|197316|197441.8|197316.8|197435.8|197310.8|19
1725028680000|2024-08-30 14:38:00|197440.2|197315.2|197425.3|197300.3|197440.2|197315.2|197421|197296|19
1725028690000|2024-08-30 14:38:10|197427.1|197302.1|197423.8|197298.8|197427.1|197302.1|197421.9|197296.9|14
1725028700000|2024-08-30 14:38:20|197422.6|197297.6|197418.4|197293.4|197428|197303|197415.9|197290.9|14
1725028710000|2024-08-30 14:38:30|197417|197292|197395.3|197270.3|197421.2|197296.2|197391.6|197266.6|20
1725028720000|2024-08-30 14:38:40|197387.1|197262.1|197386.8|197261.8|197388|197263|197384.4|197259.4|25
1725028730000|2024-08-30 14:38:50|197386|197261|197397.1|197272.1|197397.1|197272.1|197385.1|197260.1|14
1725028740000|2024-08-30 14:39:00|197393.2|197268.2|197384.1|197259.1|197393.2|197268.2|197383.3|197258.3|16
1725028750000|2024-08-30 14:39:10|197388.5|197263.5|197389.8|197264.8|197392|197267|197388.5|197263.5|10
1725028760000|2024-08-30 14:39:20|197388.4|197263.4|197410.2|197285.2|197410.2|197285.2|197387.3|197262.3|13
1725028770000|2024-08-30 14:39:30|197409.1|197284.1|197350|197225|197409.1|197284.1|197348.5|197223.5|16
1725028780000|2024-08-30 14:39:40|197348.7|197223.7|197368.3|197243.3|197369.8|197244.8|197348.4|197223.4|23
1725028790000|2024-08-30 14:39:50|197360.7|197235.7|197343.4|197218.4|197360.7|197235.7|197343.4|197218.4|12
1725028800000|2024-08-30 14:40:00|197344|197219|197349|197224|197351.2|197226.2|197343.3|197218.3|17
1725028810000|2024-08-30 14:40:10|197349.7|197224.7|197307.4|197182.4|197349.7|197224.7|197307.3|197182.3|25
1725028820000|2024-08-30 14:40:20|197306.9|197181.9|197301.2|197176.2|197307.4|197182.4|197300.6|197175.6|14
1725028830000|2024-08-30 14:40:30|197302|197177|197285.8|197160.8|197303.9|197178.9|197283.2|197158.2|25
1725028840000|2024-08-30 14:40:40|197286.3|197161.3|197300.3|197175.3|197301.5|197176.5|197284.7|197159.7|22
1725028850000|2024-08-30 14:40:50|197300.4|197175.4|197298.9|197173.9|197302|197177|197298|197173|28
1725028860000|2024-08-30 14:41:00|197299.4|197174.4|197298.4|197173.4|197300.5|197175.5|197298.4|197173.4|17
1725028870000|2024-08-30 14:41:10|197299.3|197174.3|197299.4|197174.4|197300.6|197175.6|197298.7|197173.7|21
1725028880000|2024-08-30 14:41:20|197299.3|197174.3|197300.2|197175.2|197304|197179|197296|197171|26
1725028890000|2024-08-30 14:41:30|197301.4|197176.4|197339.7|197214.7|197356.9|197231.9|197299.9|197174.9|27
1725028900000|2024-08-30 14:41:40|197338|197213|197266.6|197141.6|197339.3|197214.3|197263.3|197138.3|20
1725028910000|2024-08-30 14:41:50|197262.9|197137.9|197261.6|197136.6|197264|197139|197257.6|197132.6|22
1725028920000|2024-08-30 14:42:00|197249.1|197124.1|197251.6|197126.6|197255|197130|197235.3|197110.3|30
1725028930000|2024-08-30 14:42:10|197253|197128|197251.1|197126.1|197256.2|197131.2|197249.8|197124.8|25
1725028940000|2024-08-30 14:42:20|197252.1|197127.1|197258.9|197133.9|197262.2|197137.2|197251.2|197126.2|19
1725028950000|2024-08-30 14:42:30|197258.5|197133.5|197274.1|197149.1|197301.8|197176.8|197258.5|197133.5|24
1725028960000|2024-08-30 14:42:40|197280.6|197155.6|197285|197160|197302.7|197177.7|197280|197155|25
1725028970000|2024-08-30 14:42:50|197284.2|197159.2|197262.2|197137.2|197284.2|197159.2|197261.3|197136.3|23
1725028980000|2024-08-30 14:43:00|197261.4|197136.4|197268.9|197143.9|197270.9|197145.9|197261.3|197136.3|19
1725028990000|2024-08-30 14:43:10|197269.7|197144.7|197250.1|197125.1|197270.3|197145.3|197248.2|197123.2|28
1725029000000|2024-08-30 14:43:20|197250.4|197125.4|197251.4|197126.4|197267.1|197142.1|197250.4|197125.4|27
1725029010000|2024-08-30 14:43:30|197252.5|197127.5|197273.1|197148.1|197276.9|197151.9|197251.5|197126.5|26
1725029020000|2024-08-30 14:43:40|197271.6|197146.6|197288.6|197163.6|197299|197174|197256.1|197131.1|27
1725029030000|2024-08-30 14:43:50|197288|197163|197334|197209|197336|197211|197282.7|197157.7|28
1725029040000|2024-08-30 14:44:00|197332.3|197207.3|197384.1|197259.1|197385.4|197260.4|197331.9|197206.9|22
1725029050000|2024-08-30 14:44:10|197384.5|197259.5|197396.4|197271.4|197401.4|197276.4|197380.9|197255.9|30
1725029060000|2024-08-30 14:44:20|197397.4|197272.4|197394|197269|197402.1|197277.1|197384.1|197259.1|33
1725029070000|2024-08-30 14:44:30|197390|197265|197393.1|197268.1|197402.3|197277.3|197388.4|197263.4|23
1725029080000|2024-08-30 14:44:40|197392.5|197267.5|197385|197260|197405.9|197280.9|197381.6|197256.6|31
1725029090000|2024-08-30 14:44:50|197387.8|197262.8|197374.1|197249.1|197388.1|197263.1|197373.5|197248.5|28
1725029100000|2024-08-30 14:45:00|197374.8|197249.8|197380.7|197255.7|197386.8|197261.8|197370.6|197245.6|28
1725029110000|2024-08-30 14:45:10|197379|197254|197328.7|197203.7|197383.1|197258.1|197323.8|197198.8|28
1725029120000|2024-08-30 14:45:20|197327.8|197202.8|197314.8|197189.8|197328.6|197203.6|197310.2|197185.2|23
1725029130000|2024-08-30 14:45:30|197313.1|197188.1|197294.5|197169.5|197315.3|197190.3|197288.5|197163.5|16
1725029140000|2024-08-30 14:45:40|197295.5|197170.5|197296.3|197171.3|197306.7|197181.7|197291|197166|15
1725029150000|2024-08-30 14:45:50|197294.8|197169.8|197287.9|197162.9|197294.8|197169.8|197277.5|197152.5|28
1725029160000|2024-08-30 14:46:00|197287|197162|197255.9|197130.9|197287.6|197162.6|197243.8|197118.8|29
1725029170000|2024-08-30 14:46:10|197258.7|197133.7|197259.7|197134.7|197259.7|197134.7|197254.4|197129.4|27
1725029180000|2024-08-30 14:46:20|197261.3|197136.3|197267.1|197142.1|197269|197144|197261|197136|22
1725029190000|2024-08-30 14:46:30|197269.8|197144.8|197270.9|197145.9|197274.9|197149.9|197260.3|197135.3|33
1725029200000|2024-08-30 14:46:40|197269.7|197144.7|197256.8|197131.8|197272.4|197147.4|197255|197130|28
1725029210000|2024-08-30 14:46:50|197257.4|197132.4|197263.8|197138.8|197269|197144|197257|197132|22
1725029220000|2024-08-30 14:47:00|197265.5|197140.5|197236.3|197111.3|197271|197146|197230.1|197105.1|25
1725029230000|2024-08-30 14:47:10|197237.4|197112.4|197259.4|197134.4|197263.6|197138.6|197237.2|197112.2|27
1725029240000|2024-08-30 14:47:20|197260.5|197135.5|197258.8|197133.8|197263.4|197138.4|197257.5|197132.5|23
1725029250000|2024-08-30 14:47:30|197259.5|197134.5|197258.7|197133.7|197260.2|197135.2|197254.8|197129.8|26
1725029260000|2024-08-30 14:47:40|197256.4|197131.4|197125|197000|197256.4|197131.4|197125|197000|31
1725029270000|2024-08-30 14:47:50|197123|196998|197129.9|197004.9|197146.3|197021.3|197110|196985|35
1725029280000|2024-08-30 14:48:00|197116.1|196991.1|197115.6|196990.6|197127.6|197002.6|197109.1|196984.1|31
1725029290000|2024-08-30 14:48:10|197113.9|196988.9|197128.1|197003.1|197129.2|197004.2|197097.1|196972.1|30
1725029300000|2024-08-30 14:48:20|197129.1|197004.1|197126.5|197001.5|197138|197013|197119.4|196994.4|17
1725029310000|2024-08-30 14:48:30|197125|197000|197131.5|197006.5|197137.3|197012.3|197122.2|196997.2|26
1725029320000|2024-08-30 14:48:40|197131.2|197006.2|197083.2|196958.2|197131.2|197006.2|197077.6|196952.6|30
1725029330000|2024-08-30 14:48:50|197082.6|196957.6|197086.2|196961.2|197087.6|196962.6|197080.1|196955.1|22
1725029340000|2024-08-30 14:49:00|197085.5|196960.5|197047.8|196922.8|197086.9|196961.9|197044.7|196919.7|27
1725029350000|2024-08-30 14:49:10|197048.7|196923.7|197042.7|196917.7|197073.8|196948.8|197041.3|196916.3|25
1725029360000|2024-08-30 14:49:20|197042|196917|197044.5|196919.5|197044.5|196919.5|197001.9|196876.9|29
1725029370000|2024-08-30 14:49:30|197062|196937|197070.8|196945.8|197070.8|196945.8|197061.2|196936.2|23
1725029380000|2024-08-30 14:49:40|197069.8|196944.8|197052.1|196927.1|197069.8|196944.8|197049.2|196924.2|26
1725029390000|2024-08-30 14:49:50|197052.9|196927.9|197035|196910|197059.4|196934.4|197035|196910|20
1725029400000|2024-08-30 14:50:00|197055.9|196930.9|197066.6|196941.6|197066.6|196941.6|197055.9|196930.9|26
1725029410000|2024-08-30 14:50:10|197065.7|196940.7|197072.9|196947.9|197072.9|196947.9|197065.5|196940.5|14
1725029420000|2024-08-30 14:50:20|197071|196946|197181.6|197056.6|197182.6|197057.6|197054.8|196929.8|23
1725029430000|2024-08-30 14:50:30|197180.2|197055.2|197125.3|197000.3|197180.2|197055.2|197121|196996|23
1725029440000|2024-08-30 14:50:40|197124.5|196999.5|197082.5|196957.5|197127.6|197002.6|197070.8|196945.8|22
1725029450000|2024-08-30 14:50:50|197083.6|196958.6|197056.4|196931.4|197083.6|196958.6|197053.4|196928.4|23
1725029460000|2024-08-30 14:51:00|197054.1|196929.1|197060.1|196935.1|197114.1|196989.1|197054.1|196929.1|31
1725029470000|2024-08-30 14:51:10|197060.5|196935.5|197065.9|196940.9|197065.9|196940.9|197048.7|196923.7|25
1725029480000|2024-08-30 14:51:20|197066.7|196941.7|197159|197034|197171.7|197046.7|197066.7|196941.7|35
1725029490000|2024-08-30 14:51:30|197157.1|197032.1|197075.6|196950.6|197164|197039|197075.6|196950.6|34
1725029500000|2024-08-30 14:51:40|197069.6|196944.6|197062.1|196937.1|197085.6|196960.6|197057.6|196932.6|24
1725029510000|2024-08-30 14:51:50|197065.7|196940.7|197053.3|196928.3|197094.8|196969.8|197053.3|196928.3|31
1725029520000|2024-08-30 14:52:00|197058.3|196933.3|197061.9|196936.9|197061.9|196936.9|197026.2|196901.2|26
1725029530000|2024-08-30 14:52:10|197060.9|196935.9|196990.3|196865.3|197060.9|196935.9|196972.5|196847.5|27
1725029540000|2024-08-30 14:52:20|196986.1|196861.1|196939.5|196814.5|196986.9|196861.9|196929.5|196804.5|27
1725029550000|2024-08-30 14:52:30|196940.2|196815.2|196889.4|196764.4|196940.2|196815.2|196879.5|196754.5|32
1725029560000|2024-08-30 14:52:40|196890.7|196765.7|196862.3|196737.3|196890.7|196765.7|196860.1|196735.1|32
1725029570000|2024-08-30 14:52:50|196856.7|196731.7|196833|196708|196865.6|196740.6|196833|196708|30
1725029580000|2024-08-30 14:53:00|196833.2|196708.2|196799.7|196674.7|196833.4|196708.4|196788|196663|32
1725029590000|2024-08-30 14:53:10|196799.8|196674.8|196773.4|196648.4|196803|196678|196759.1|196634.1|37
1725029600000|2024-08-30 14:53:20|196782.5|196657.5|196783.3|196658.3|196798.8|196673.8|196777.9|196652.9|28
1725029610000|2024-08-30 14:53:30|196790.2|196665.2|196798|196673|196824.9|196699.9|196790|196665|31
1725029620000|2024-08-30 14:53:40|196797.1|196672.1|196766.9|196641.9|196811.9|196686.9|196766.9|196641.9|31
1725029630000|2024-08-30 14:53:50|196764.9|196639.9|196726.5|196601.5|196767.9|196642.9|196706.1|196581.1|35
1725029640000|2024-08-30 14:54:00|196720.4|196595.4|196728.6|196603.6|196740.2|196615.2|196637.4|196512.4|36
1725029650000|2024-08-30 14:54:10|196728.2|196603.2|196683.3|196558.3|196745.8|196620.8|196678.7|196553.7|33
1725029660000|2024-08-30 14:54:20|196684.3|196559.3|196636|196511|196685.1|196560.1|196585.6|196460.6|35
1725029670000|2024-08-30 14:54:30|196632.9|196507.9|196624.2|196499.2|196638.4|196513.4|196589|196464|37
1725029680000|2024-08-30 14:54:40|196627.5|196502.5|196602.1|196477.1|196636.4|196511.4|196602.1|196477.1|33
1725029690000|2024-08-30 14:54:50|196600.6|196475.6|196703.1|196578.1|196708.9|196583.9|196600.5|196475.5|32
1725029700000|2024-08-30 14:55:00|196705.7|196580.7|196747.4|196622.4|196750.6|196625.6|196693.7|196568.7|29
1725029710000|2024-08-30 14:55:10|196747.9|196622.9|196791.9|196666.9|196795.7|196670.7|196740.1|196615.1|28
1725029720000|2024-08-30 14:55:20|196792.8|196667.8|196732.8|196607.8|196794.9|196669.9|196732.8|196607.8|23
1725029730000|2024-08-30 14:55:30|196736.6|196611.6|196734.9|196609.9|196742.1|196617.1|196718.6|196593.6|19
1725029740000|2024-08-30 14:55:40|196735.7|196610.7|196699.5|196574.5|196742.3|196617.3|196699.5|196574.5|19
1725029750000|2024-08-30 14:55:50|196701.5|196576.5|196740|196615|196745.1|196620.1|196701.5|196576.5|15
1725029760000|2024-08-30 14:56:00|196740.5|196615.5|196753.8|196628.8|196781.7|196656.7|196740.5|196615.5|25
1725029770000|2024-08-30 14:56:10|196754.7|196629.7|196732.3|196607.3|196780.9|196655.9|196729.7|196604.7|26
1725029780000|2024-08-30 14:56:20|196730.9|196605.9|196696.8|196571.8|196733.9|196608.9|196696.8|196571.8|26
1725029790000|2024-08-30 14:56:30|196696|196571|196703|196578|196713.1|196588.1|196677.7|196552.7|25
1725029800000|2024-08-30 14:56:40|196701.7|196576.7|196655.4|196530.4|196701.7|196576.7|196655.4|196530.4|26
1725029810000|2024-08-30 14:56:50|196656.5|196531.5|196696.3|196571.3|196702.5|196577.5|196655.4|196530.4|24
1725029820000|2024-08-30 14:57:00|196691.6|196566.6|196671.8|196546.8|196691.6|196566.6|196665.3|196540.3|27
1725029830000|2024-08-30 14:57:10|196668.4|196543.4|196667.3|196542.3|196670.8|196545.8|196663.6|196538.6|14
1725029840000|2024-08-30 14:57:20|196668.2|196543.2|196675.6|196550.6|196705|196580|196656.2|196531.2|33
1725029850000|2024-08-30 14:57:30|196677.4|196552.4|196629.1|196504.1|196690.6|196565.6|196628.1|196503.1|37
1725029860000|2024-08-30 14:57:40|196622|196497|196597.8|196472.8|196625.1|196500.1|196580.9|196455.9|36
1725029870000|2024-08-30 14:57:50|196598.6|196473.6|196607.2|196482.2|196610|196485|196569.5|196444.5|34
1725029880000|2024-08-30 14:58:00|196606.3|196481.3|196586.3|196461.3|196612|196487|196579|196454|37
1725029890000|2024-08-30 14:58:10|196584.1|196459.1|196637.6|196512.6|196648.1|196523.1|196564.6|196439.6|37
1725029900000|2024-08-30 14:58:20|196633.3|196508.3|196635.4|196510.4|196653.9|196528.9|196620.4|196495.4|35
1725029910000|2024-08-30 14:58:30|196632.3|196507.3|196568.7|196443.7|196632.3|196507.3|196564.4|196439.4|32
1725029920000|2024-08-30 14:58:40|196565|196440|196568.2|196443.2|196595.1|196470.1|196553.6|196428.6|34
1725029930000|2024-08-30 14:58:50|196571.3|196446.3|196582.4|196457.4|196583.3|196458.3|196556|196431|34
1725029940000|2024-08-30 14:59:00|196583.4|196458.4|196552.2|196427.2|196583.4|196458.4|196551.2|196426.2|36
1725029950000|2024-08-30 14:59:10|196544.4|196419.4|196489.1|196439.1|196544.4|196460.3|196483.4|196414.7|34
1725029960000|2024-08-30 14:59:20|196488.8|196438.8|196498.4|196448.4|196503.8|196453.8|196486.5|196436.5|32
1725029970000|2024-08-30 14:59:30|196493.9|196443.9|196468.8|196418.8|196502.1|196452.1|196465.7|196415.7|35
1725029980000|2024-08-30 14:59:40|196472.2|196422.2|196472.9|196347.9|196510.4|196422.2|196463.3|196338.3|36
1725029990000|2024-08-30 14:59:50|196471.4|196346.4|196476.5|196351.5|196506.5|196381.5|196471.4|196346.4|31
1725030000000|2024-08-30 15:00:00|196471.2|196346.2|196514.5|196389.5|196520|196395|196471.2|196346.2|29
1725030010000|2024-08-30 15:00:10|196504.1|196379.1|196537.8|196412.8|196543.5|196418.5|196493.6|196368.6|30
1725030020000|2024-08-30 15:00:20|196539.8|196414.8|196576.9|196451.9|196598|196473|196539.8|196414.8|33
1725030030000|2024-08-30 15:00:30|196591.2|196466.2|196555.2|196430.2|196591.2|196466.2|196548.5|196423.5|35
1725030040000|2024-08-30 15:00:40|196554.3|196429.3|196517.9|196392.9|196554.8|196429.8|196514.3|196389.3|29
1725030050000|2024-08-30 15:00:50|196513.5|196388.5|196436.5|196311.5|196513.5|196388.5|196436.5|196311.5|32
1725030060000|2024-08-30 15:01:00|196452.7|196327.7|196427.6|196302.6|196473.4|196348.4|196427.6|196302.6|28
1725030070000|2024-08-30 15:01:10|196420.6|196295.6|196446|196321|196461.9|196336.9|196400.8|196275.8|36
1725030080000|2024-08-30 15:01:20|196447.4|196322.4|196390.7|196265.7|196447.4|196322.4|196359.2|196234.2|30
1725030090000|2024-08-30 15:01:30|196391|196266|196355|196230|196392.5|196267.5|196355|196230|26
1725030100000|2024-08-30 15:01:40|196355.1|196230.1|196376.2|196251.2|196384.9|196259.9|196351.2|196226.2|29
1725030110000|2024-08-30 15:01:50|196376.9|196251.9|196478.7|196353.7|196484|196359|196376.8|196251.8|37
1725030120000|2024-08-30 15:02:00|196486.5|196361.5|196442.5|196392.5|196486.5|196401.5|196437.5|196352|37
1725030130000|2024-08-30 15:02:10|196442.4|196392.4|196480.9|196355.9|196492.4|196392.4|196440.2|196348.2|26
1725030140000|2024-08-30 15:02:20|196484.8|196359.8|196576.2|196451.2|196602.4|196477.4|196484.8|196359.8|34
1725030150000|2024-08-30 15:02:30|196567|196442|196482.1|196357.1|196575.2|196450.2|196482.1|196357.1|36
1725030160000|2024-08-30 15:02:40|196485.6|196360.6|196518|196393|196522.4|196397.4|196485.6|196360.6|31
1725030170000|2024-08-30 15:02:50|196517.8|196392.8|196546.3|196421.3|196562.2|196437.2|196517.8|196392.8|22
1725030180000|2024-08-30 15:03:00|196547.7|196422.7|196538.2|196413.2|196549.9|196424.9|196538.2|196413.2|23
1725030190000|2024-08-30 15:03:10|196537.8|196412.8|196560.1|196435.1|196562|196437|196536.7|196411.7|21
1725030200000|2024-08-30 15:03:20|196557|196432|196554.2|196429.2|196561.2|196436.2|196550.5|196425.5|17
1725030210000|2024-08-30 15:03:30|196558.5|196433.5|196579.9|196454.9|196596.8|196471.8|196558.5|196433.5|19
1725030220000|2024-08-30 15:03:40|196590.8|196465.8|196576.8|196451.8|196595.1|196470.1|196576.8|196451.8|23
1725030230000|2024-08-30 15:03:50|196581.4|196456.4|196588.6|196463.6|196590.2|196465.2|196564.9|196439.9|22
1725030240000|2024-08-30 15:04:00|196590.4|196465.4|196572.5|196447.5|196590.4|196465.4|196572.5|196447.5|21
1725030250000|2024-08-30 15:04:10|196573.5|196448.5|196555.3|196430.3|196573.5|196448.5|196553.2|196428.2|12
1725030260000|2024-08-30 15:04:20|196556.6|196431.6|196557|196432|196560.3|196435.3|196531.7|196406.7|12
1725030270000|2024-08-30 15:04:30|196560.2|196435.2|196568.4|196443.4|196568.4|196443.4|196545.8|196420.8|24
1725030280000|2024-08-30 15:04:40|196568.1|196443.1|196634.6|196509.6|196636|196511|196568.1|196443.1|21
1725030290000|2024-08-30 15:04:50|196634.9|196509.9|196623.5|196498.5|196634.9|196509.9|196619.7|196494.7|29
1725030300000|2024-08-30 15:05:00|196624.2|196499.2|196623.1|196498.1|196664.5|196539.5|196608|196483|31
1725030310000|2024-08-30 15:05:10|196622.9|196497.9|196591.8|196466.8|196626.2|196501.2|196583|196458|25
1725030320000|2024-08-30 15:05:20|196592.9|196467.9|196587.3|196462.3|196595.1|196470.1|196586.9|196461.9|20
1725030330000|2024-08-30 15:05:30|196587|196462|196615|196490|196615|196490|196584.1|196459.1|13
1725030340000|2024-08-30 15:05:40|196614.4|196489.4|196654|196529|196654.6|196529.6|196614.4|196489.4|6
1725030350000|2024-08-30 15:05:50|196655.1|196530.1|196685.7|196560.7|196687.4|196562.4|196655.1|196530.1|15
1725030360000|2024-08-30 15:06:00|196687.3|196562.3|196725.1|196600.1|196743.9|196618.9|196687.3|196562.3|13
1725030370000|2024-08-30 15:06:10|196723.6|196598.6|196724.7|196599.7|196725.5|196600.5|196720.7|196595.7|14
1725030380000|2024-08-30 15:06:20|196725.9|196600.9|196706.4|196581.4|196725.9|196600.9|196698.3|196573.3|18
1725030390000|2024-08-30 15:06:30|196688.6|196563.6|196713.1|196588.1|196718|196593|196688.6|196563.6|20
1725030400000|2024-08-30 15:06:40|196714|196589|196702.1|196577.1|196719.8|196594.8|196694.9|196569.9|8
1725030410000|2024-08-30 15:06:50|196704.9|196579.9|196719|196594|196719|196594|196700.6|196575.6|21
1725030420000|2024-08-30 15:07:00|196718.4|196593.4|196724.2|196599.2|196724.2|196599.2|196718.4|196593.4|7
1725030430000|2024-08-30 15:07:10|196726.3|196601.3|196771.6|196646.6|196774.4|196649.4|196726.3|196601.3|15
1725030440000|2024-08-30 15:07:20|196770.5|196645.5|196786.5|196661.5|196787.9|196662.9|196763.8|196638.8|26
1725030450000|2024-08-30 15:07:30|196789.4|196664.4|196765.2|196640.2|196789.4|196664.4|196763.7|196638.7|15
1725030460000|2024-08-30 15:07:40|196763.9|196638.9|196730.3|196605.3|196771.4|196646.4|196730.3|196605.3|19
1725030470000|2024-08-30 15:07:50|196715.4|196590.4|196701.9|196576.9|196715.4|196590.4|196691.8|196566.8|23
1725030480000|2024-08-30 15:08:00|196703|196578|196707.9|196582.9|196775.9|196650.9|196703|196578|25
1725030490000|2024-08-30 15:08:10|196706.2|196581.2|196744.7|196619.7|196755.9|196630.9|196706.2|196581.2|26
1725030500000|2024-08-30 15:08:20|196746.8|196621.8|196780.1|196655.1|196792.7|196667.7|196746.8|196621.8|27
1725030510000|2024-08-30 15:08:30|196781.6|196656.6|196716.3|196591.3|196784.5|196659.5|196707.8|196582.8|31
1725030520000|2024-08-30 15:08:40|196715.9|196590.9|196713.7|196588.7|196717.2|196592.2|196712.8|196587.8|31
1725030530000|2024-08-30 15:08:50|196713|196588|196714.7|196589.7|196716|196591|196705.2|196580.2|26
1725030540000|2024-08-30 15:09:00|196716|196591|196720.6|196595.6|196720.6|196595.6|196714.7|196589.7|26
1725030550000|2024-08-30 15:09:10|196719.9|196594.9|196720.7|196595.7|196720.7|196595.7|196718.7|196593.7|14
1725030560000|2024-08-30 15:09:20|196721.6|196596.6|196715|196590|196721.6|196596.6|196713.4|196588.4|19
1725030570000|2024-08-30 15:09:30|196715.8|196590.8|196703.1|196578.1|196716|196591|196690.9|196565.9|25
1725030580000|2024-08-30 15:09:40|196704.5|196579.5|196707.8|196582.8|196713.9|196588.9|196694.1|196569.1|24
1725030590000|2024-08-30 15:09:50|196708.8|196583.8|196718.3|196593.3|196719.3|196594.3|196708.6|196583.6|17
1725030600000|2024-08-30 15:10:00|196717.2|196592.2|196725.3|196600.3|196726.2|196601.2|196716.4|196591.4|13
1725030610000|2024-08-30 15:10:10|196724.5|196599.5|196717.9|196592.9|196724.5|196599.5|196716.9|196591.9|8
1725030620000|2024-08-30 15:10:20|196715.8|196590.8|196719.8|196594.8|196720.1|196595.1|196715.8|196590.8|12
1725030630000|2024-08-30 15:10:30|196721.4|196596.4|196716.8|196591.8|196723.4|196598.4|196716.8|196591.8|19
1725030640000|2024-08-30 15:10:40|196717|196592|196716.9|196591.9|196719.2|196594.2|196713.5|196588.5|20
1725030650000|2024-08-30 15:10:50|196718|196593|196712.7|196587.7|196718|196593|196711.4|196586.4|11
1725030660000|2024-08-30 15:11:00|196717.7|196592.7|196724.6|196599.6|196742.7|196617.7|196717.7|196592.7|8
1725030670000|2024-08-30 15:11:10|196723.6|196598.6|196713.8|196588.8|196723.6|196598.6|196713.8|196588.8|5
1725030680000|2024-08-30 15:11:20|196713|196588|196712.5|196587.5|196715.1|196590.1|196710.5|196585.5|12
1725030690000|2024-08-30 15:11:30|196710.8|196585.8|196684.4|196559.4|196710.8|196585.8|196680.6|196555.6|21
1725030700000|2024-08-30 15:11:40|196683.8|196558.8|196685.6|196560.6|196690.5|196565.5|196679.7|196554.7|19
1725030710000|2024-08-30 15:11:50|196689.1|196564.1|196693.8|196568.8|196699.9|196574.9|196686.7|196561.7|14
1725030720000|2024-08-30 15:12:00|196695.9|196570.9|196687.1|196562.1|196695.9|196570.9|196681|196556|18
1725030730000|2024-08-30 15:12:10|196687.8|196562.8|196723.1|196598.1|196724.3|196599.3|196687.8|196562.8|21
1725030740000|2024-08-30 15:12:20|196724|196599|196753.6|196628.6|196757.1|196632.1|196724|196599|22
1725030750000|2024-08-30 15:12:30|196752.8|196627.8|196756.9|196631.9|196757.4|196632.4|196752.6|196627.6|10
1725030760000|2024-08-30 15:12:40|196756.2|196631.2|196725.7|196600.7|196757.3|196632.3|196718|196593|21
1725030770000|2024-08-30 15:12:50|196727.5|196602.5|196718.8|196593.8|196738.7|196613.7|196718.8|196593.8|11
1725030780000|2024-08-30 15:13:00|196719.2|196594.2|196727|196602|196727.8|196602.8|196719|196594|24
1725030790000|2024-08-30 15:13:10|196726.3|196601.3|196655.4|196530.4|196728|196603|196655.4|196530.4|12
1725030800000|2024-08-30 15:13:20|196653.4|196528.4|196634.1|196509.1|196653.5|196528.5|196604.9|196479.9|28
1725030810000|2024-08-30 15:13:30|196632.3|196507.3|196634.2|196509.2|196638|196513|196631.2|196506.2|21
1725030820000|2024-08-30 15:13:40|196633.1|196508.1|196681.4|196556.4|196705|196580|196633.1|196508.1|20
1725030830000|2024-08-30 15:13:50|196679.2|196554.2|196681.2|196556.2|196682.3|196557.3|196677.2|196552.2|13
1725030840000|2024-08-30 15:14:00|196680|196555|196641.4|196516.4|196682.5|196557.5|196640.7|196515.7|19
1725030850000|2024-08-30 15:14:10|196642.7|196517.7|196643.1|196518.1|196646.5|196521.5|196637.3|196512.3|15
1725030860000|2024-08-30 15:14:20|196640.1|196515.1|196608.3|196483.3|196640.1|196515.1|196580.4|196455.4|26
1725030870000|2024-08-30 15:14:30|196607.6|196482.6|196616.5|196491.5|196619.3|196494.3|196606.5|196481.5|26
1725030880000|2024-08-30 15:14:40|196613.2|196488.2|196622.3|196497.3|196638|196513|196611|196486|22
1725030890000|2024-08-30 15:14:50|196623.2|196498.2|196625.3|196500.3|196637.5|196512.5|196623.2|196498.2|19
1725030900000|2024-08-30 15:15:00|196626.5|196501.5|196626.2|196501.2|196627.1|196502.1|196624.6|196499.6|9
1725030910000|2024-08-30 15:15:10|196625.3|196500.3|196592.7|196467.7|196626.2|196501.2|196591|196466|13
1725030920000|2024-08-30 15:15:20|196592.2|196467.2|196575.7|196450.7|196592.2|196467.2|196566.3|196441.3|14
1725030930000|2024-08-30 15:15:30|196576.8|196451.8|196555.8|196430.8|196578.1|196453.1|196553|196428|11
1725030940000|2024-08-30 15:15:40|196557.2|196432.2|196564.4|196439.4|196572.8|196447.8|196555.4|196430.4|14
1725030950000|2024-08-30 15:15:50|196565.3|196440.3|196620.4|196495.4|196622.9|196497.9|196565.3|196440.3|35
1725030960000|2024-08-30 15:16:00|196621.1|196496.1|196634.4|196509.4|196635.8|196510.8|196621.1|196496.1|23
1725030970000|2024-08-30 15:16:10|196635.5|196510.5|196635.5|196510.5|196637.5|196512.5|196635.2|196510.2|21
1725030980000|2024-08-30 15:16:20|196636.3|196511.3|196637.9|196512.9|196639.2|196514.2|196635.1|196510.1|16
1725030990000|2024-08-30 15:16:30|196637.2|196512.2|196639.9|196514.9|196653.9|196528.9|196637.2|196512.2|12
1725031000000|2024-08-30 15:16:40|196638.9|196513.9|196637.5|196512.5|196639.4|196514.4|196637.1|196512.1|19
1725031010000|2024-08-30 15:16:50|196639.2|196514.2|196638.5|196513.5|196639.2|196514.2|196636.8|196511.8|9
1725031020000|2024-08-30 15:17:00|196637.6|196512.6|196634.8|196509.8|196637.6|196512.6|196630.9|196505.9|6
1725031030000|2024-08-30 15:17:10|196636.6|196511.6|196641.4|196516.4|196642.3|196517.3|196636.6|196511.6|7
1725031040000|2024-08-30 15:17:20|196642|196517|196664.6|196539.6|196666.2|196541.2|196642|196517|11
1725031050000|2024-08-30 15:17:30|196663.9|196538.9|196659.9|196534.9|196663.9|196538.9|196657.4|196532.4|10
1725031060000|2024-08-30 15:17:40|196660.5|196535.5|196660.8|196535.8|196661.9|196536.9|196659.7|196534.7|7
1725031070000|2024-08-30 15:17:50|196660.3|196535.3|196757.7|196632.7|196758.2|196633.2|196660.3|196535.3|13
1725031080000|2024-08-30 15:18:00|196758.5|196633.5|196757|196632|196766.5|196641.5|196751.1|196626.1|21
1725031090000|2024-08-30 15:18:10|196756|196631|196719.2|196594.2|196756|196631|196719.2|196594.2|25
1725031100000|2024-08-30 15:18:20|196723.3|196598.3|196699.1|196574.1|196724.7|196599.7|196697.5|196572.5|19
1725031110000|2024-08-30 15:18:30|196699.8|196574.8|196686.2|196561.2|196700.9|196575.9|196686.2|196561.2|14
1725031120000|2024-08-30 15:18:40|196688.1|196563.1|196689.1|196564.1|196692.6|196567.6|196687.6|196562.6|16
1725031130000|2024-08-30 15:18:50|196690|196565|196678.7|196553.7|196692.8|196567.8|196678.7|196553.7|13
1725031140000|2024-08-30 15:19:00|196678|196553|196687.9|196562.9|196692|196567|196677.3|196552.3|22
1725031150000|2024-08-30 15:19:10|196686.1|196561.1|196636.2|196511.2|196686.1|196561.1|196634.5|196509.5|17
1725031160000|2024-08-30 15:19:20|196634.6|196509.6|196646.6|196521.6|196647.4|196522.4|196631.9|196506.9|17
1725031170000|2024-08-30 15:19:30|196646|196521|196646.3|196521.3|196648.9|196523.9|196646|196521|8
1725031180000|2024-08-30 15:19:40|196647.5|196522.5|196701.5|196576.5|196705.9|196580.9|196647.5|196522.5|22
1725031190000|2024-08-30 15:19:50|196702.2|196577.2|196732.4|196607.4|196735.5|196610.5|196701|196576|12
1725031200000|2024-08-30 15:20:00|196736.6|196611.6|196722.2|196597.2|196736.6|196611.6|196717.4|196592.4|35
1725031210000|2024-08-30 15:20:10|196721.1|196596.1|196698.2|196573.2|196722.5|196597.5|196696|196571|17
1725031220000|2024-08-30 15:20:20|196699|196574|196727.3|196602.3|196728.2|196603.2|196698.4|196573.4|17
1725031230000|2024-08-30 15:20:30|196726.2|196601.2|196714.5|196589.5|196732|196607|196693.4|196568.4|18
1725031240000|2024-08-30 15:20:40|196715.8|196590.8|196679.1|196554.1|196733|196608|196659.1|196534.1|28
1725031250000|2024-08-30 15:20:50|196677.7|196552.7|196670.4|196545.4|196681.5|196556.5|196669.4|196544.4|15
1725031260000|2024-08-30 15:21:00|196670.9|196545.9|196644.5|196519.5|196670.9|196545.9|196641|196516|24
1725031270000|2024-08-30 15:21:10|196646.5|196521.5|196683.8|196558.8|196693|196568|196646.5|196521.5|18
1725031280000|2024-08-30 15:21:20|196685.5|196560.5|196693.9|196568.9|196694.7|196569.7|196685.5|196560.5|8
1725031290000|2024-08-30 15:21:30|196694.3|196569.3|196683|196558|196694.3|196569.3|196683|196558|10
1725031300000|2024-08-30 15:21:40|196687.9|196562.9|196719|196594|196730.8|196605.8|196676.9|196551.9|26
1725031310000|2024-08-30 15:21:50|196714.4|196589.4|196700.7|196575.7|196717.5|196592.5|196700.6|196575.6|22
1725031320000|2024-08-30 15:22:00|196703.4|196578.4|196683.2|196558.2|196703.4|196578.4|196679.2|196554.2|12
1725031330000|2024-08-30 15:22:10|196683.3|196558.3|196673.9|196548.9|196685.1|196560.1|196673.9|196548.9|11
1725031340000|2024-08-30 15:22:20|196674.5|196549.5|196673.5|196548.5|196677.4|196552.4|196663.9|196538.9|20
1725031350000|2024-08-30 15:22:30|196726|196601|196721.9|196596.9|196726|196601|196721.9|196596.9|11
1725031360000|2024-08-30 15:22:40|196722.1|196597.1|196673.1|196548.1|196722.1|196597.1|196670.6|196545.6|17
1725031370000|2024-08-30 15:22:50|196674.9|196549.9|196678|196553|196679.2|196554.2|196648.8|196523.8|23
1725031380000|2024-08-30 15:23:00|196678.5|196553.5|196647.2|196522.2|196678.5|196553.5|196644.1|196519.1|16
1725031390000|2024-08-30 15:23:10|196647.5|196522.5|196644.7|196519.7|196647.5|196522.5|196644.7|196519.7|7
1725031400000|2024-08-30 15:23:20|196645.6|196520.6|196642.6|196517.6|196645.6|196520.6|196641.8|196516.8|10
1725031410000|2024-08-30 15:23:30|196640.1|196515.1|196690.1|196565.1|196692.6|196567.6|196640.1|196515.1|22
1725031420000|2024-08-30 15:23:40|196687.8|196562.8|196685.9|196560.9|196691|196566|196677.3|196552.3|17
1725031430000|2024-08-30 15:23:50|196684.6|196559.6|196679.6|196554.6|196684.6|196559.6|196645.7|196520.7|18
1725031440000|2024-08-30 15:24:00|196678.9|196553.9|196662.9|196537.9|196685.3|196560.3|196653.3|196528.3|22
1725031450000|2024-08-30 15:24:10|196660.7|196535.7|196609.7|196484.7|196663.9|196538.9|196609.7|196484.7|15
1725031460000|2024-08-30 15:24:20|196618.8|196493.8|196619.8|196494.8|196623.5|196498.5|196613.1|196488.1|17
1725031470000|2024-08-30 15:24:30|196621.5|196496.5|196632.7|196507.7|196634.6|196509.6|196617.2|196492.2|23
1725031480000|2024-08-30 15:24:40|196633.5|196508.5|196628.2|196503.2|196636|196511|196625.5|196500.5|21
1725031490000|2024-08-30 15:24:50|196627.5|196502.5|196552.9|196427.9|196630.1|196505.1|196551.8|196426.8|15
1725031500000|2024-08-30 15:25:00|196554.1|196429.1|196532.4|196407.4|196580.6|196455.6|196532.4|196407.4|28
1725031510000|2024-08-30 15:25:10|196531.7|196406.7|196445.5|196320.5|196539.1|196414.1|196440.6|196315.6|29
1725031520000|2024-08-30 15:25:20|196444.6|196319.6|196417.4|196292.4|196446.2|196321.2|196391|196266|34
1725031530000|2024-08-30 15:25:30|196419.2|196294.2|196421.2|196296.2|196451.4|196326.4|196418.3|196293.3|26
1725031540000|2024-08-30 15:25:40|196435.5|196310.5|196434.6|196309.6|196454.7|196329.7|196432.7|196307.7|21
1725031550000|2024-08-30 15:25:50|196432.8|196307.8|196408.4|196283.4|196446|196321|196408.1|196283.1|24
1725031560000|2024-08-30 15:26:00|196407.6|196282.6|196376.3|196251.3|196411.9|196286.9|196372.6|196247.6|22
1725031570000|2024-08-30 15:26:10|196391.4|196266.4|196420|196295|196420|196295|196373.7|196248.7|29
1725031580000|2024-08-30 15:26:20|196420.5|196295.5|196408.3|196283.3|196420.5|196295.5|196408.3|196283.3|11
1725031590000|2024-08-30 15:26:30|196412.5|196287.5|196403.2|196278.2|196412.5|196287.5|196403.2|196278.2|15
1725031600000|2024-08-30 15:26:40|196400.9|196275.9|196416.4|196291.4|196416.9|196291.9|196397.6|196272.6|14
1725031610000|2024-08-30 15:26:50|196415.5|196290.5|196415.6|196290.6|196416.6|196291.6|196414.9|196289.9|6
1725031620000|2024-08-30 15:27:00|196416.8|196291.8|196359.7|196234.7|196418.3|196293.3|196341.9|196216.9|21
1725031630000|2024-08-30 15:27:10|196359|196234|196364|196239|196376.9|196251.9|196358.1|196233.1|33
1725031640000|2024-08-30 15:27:20|196362.5|196237.5|196373.8|196248.8|196380.7|196255.7|196359.5|196234.5|26
1725031650000|2024-08-30 15:27:30|196376.2|196251.2|196364.3|196239.3|196376.2|196251.2|196364.3|196239.3|23
1725031660000|2024-08-30 15:27:40|196365.2|196240.2|196364.6|196239.6|196374.7|196249.7|196360|196235|25
1725031670000|2024-08-30 15:27:50|196364.1|196239.1|196364.1|196239.1|196364.1|196239.1|196358.2|196233.2|23
1725031680000|2024-08-30 15:28:00|196358|196233|196423.9|196298.9|196423.9|196298.9|196358|196233|25
1725031690000|2024-08-30 15:28:10|196423.1|196298.1|196415.1|196290.1|196424|196299|196413.8|196288.8|20
1725031700000|2024-08-30 15:28:20|196416.2|196291.2|196415.6|196290.6|196431.9|196306.9|196415.6|196290.6|28
1725031710000|2024-08-30 15:28:30|196416.8|196291.8|196395.9|196270.9|196439.1|196314.1|196394.2|196269.2|29
1725031720000|2024-08-30 15:28:40|196393.1|196268.1|196397.2|196272.2|196398|196273|196393.1|196268.1|30
1725031730000|2024-08-30 15:28:50|196396.6|196271.6|196398.6|196273.6|196399.9|196274.9|196395.4|196270.4|23
1725031740000|2024-08-30 15:29:00|196396.6|196271.6|196397.8|196272.8|196398.1|196273.1|196388.9|196263.9|30
1725031750000|2024-08-30 15:29:10|196395.9|196270.9|196401.1|196276.1|196402.7|196277.7|196393.1|196268.1|31
1725031760000|2024-08-30 15:29:20|196395.8|196270.8|196398.1|196273.1|196407.8|196282.8|196395.8|196270.8|28
1725031770000|2024-08-30 15:29:30|196397.2|196272.2|196363.9|196238.9|196398.2|196273.2|196359.7|196234.7|15
1725031780000|2024-08-30 15:29:40|196362.9|196237.9|196365.7|196240.7|196366.8|196241.8|196362.9|196237.9|12
1725031790000|2024-08-30 15:29:50|196382.1|196257.1|196393.7|196268.7|196396.6|196271.6|196382.1|196257.1|32
1725031800000|2024-08-30 15:30:00|196390.5|196265.5|196380.3|196255.3|196392.4|196267.4|196376.7|196251.7|23
1725031810000|2024-08-30 15:30:10|196381.3|196256.3|196381.7|196256.7|196383.3|196258.3|196368.6|196243.6|18
1725031820000|2024-08-30 15:30:20|196384.1|196259.1|196406.2|196281.2|196406.7|196281.7|196380.6|196255.6|18
1725031830000|2024-08-30 15:30:30|196405.6|196280.6|196404.2|196279.2|196405.6|196280.6|196403.1|196278.1|10
1725031840000|2024-08-30 15:30:40|196405|196280|196465.4|196340.4|196467.3|196342.3|196405|196280|19
1725031850000|2024-08-30 15:30:50|196465.1|196340.1|196428.3|196303.3|196487.2|196362.2|196420.7|196295.7|24
1725031860000|2024-08-30 15:31:00|196429.6|196304.6|196429.5|196304.5|196437.7|196312.7|196429.5|196304.5|19
1725031870000|2024-08-30 15:31:10|196429.8|196304.8|196435.2|196310.2|196447.1|196322.1|196429.8|196304.8|17
1725031880000|2024-08-30 15:31:20|196434.5|196309.5|196434.9|196309.9|196440.9|196315.9|196429.6|196304.6|17
1725031890000|2024-08-30 15:31:30|196434.6|196309.6|196478.9|196353.9|196480.8|196355.8|196407.2|196282.2|17
1725031900000|2024-08-30 15:31:40|196479|196354|196541.4|196416.4|196541.4|196416.4|196479|196354|17
1725031910000|2024-08-30 15:31:50|196539.9|196414.9|196529.9|196404.9|196539.9|196414.9|196529.3|196404.3|18
1725031920000|2024-08-30 15:32:00|196529.2|196404.2|196563.8|196438.8|196565.5|196440.5|196528|196403|21
1725031930000|2024-08-30 15:32:10|196563.5|196438.5|196575.7|196450.7|196598.7|196473.7|196563.5|196438.5|20
1725031940000|2024-08-30 15:32:20|196571|196446|196562.7|196437.7|196576.8|196451.8|196560.6|196435.6|13
1725031950000|2024-08-30 15:32:30|196563.4|196438.4|196529|196404|196563.4|196438.4|196511.3|196386.3|23
1725031960000|2024-08-30 15:32:40|196529.8|196404.8|196535.8|196410.8|196537.9|196412.9|196514.7|196389.7|21
1725031970000|2024-08-30 15:32:50|196536.6|196411.6|196542.4|196417.4|196542.4|196417.4|196525.8|196400.8|17
1725031980000|2024-08-30 15:33:00|196543.6|196418.6|196547.5|196422.5|196566.8|196441.8|196543.4|196418.4|23
1725031990000|2024-08-30 15:33:10|196548.1|196423.1|196553.4|196428.4|196557|196432|196547.5|196422.5|22
1725032000000|2024-08-30 15:33:20|196552.6|196427.6|196548.6|196423.6|196554.1|196429.1|196547|196422|15
1725032010000|2024-08-30 15:33:30|196549.3|196424.3|196517.8|196392.8|196553.5|196428.5|196514.9|196389.9|13
1725032020000|2024-08-30 15:33:40|196518.2|196393.2|196512.8|196387.8|196519.1|196394.1|196510.9|196385.9|12
1725032030000|2024-08-30 15:33:50|196510.7|196385.7|196431.6|196306.6|196512.7|196387.7|196427.6|196302.6|27
1725032040000|2024-08-30 15:34:00|196433.3|196308.3|196408.1|196283.1|196433.5|196308.5|196408.1|196283.1|23
1725032050000|2024-08-30 15:34:10|196407|196282|196391.2|196266.2|196409.4|196284.4|196389.5|196264.5|33
1725032060000|2024-08-30 15:34:20|196397.7|196272.7|196394.7|196269.7|196397.7|196272.7|196390.1|196265.1|35
1725032070000|2024-08-30 15:34:30|196393.9|196268.9|196392.9|196267.9|196394.4|196269.4|196390.1|196265.1|19
1725032080000|2024-08-30 15:34:40|196391.1|196266.1|196396.2|196271.2|196399|196274|196391.1|196266.1|33
1725032090000|2024-08-30 15:34:50|196395.3|196270.3|196386.5|196261.5|196395.3|196270.3|196381.4|196256.4|28
1725032100000|2024-08-30 15:35:00|196385.9|196260.9|196411.2|196286.2|196411.2|196286.2|196383.2|196258.2|26
1725032110000|2024-08-30 15:35:10|196410.4|196285.4|196409.3|196284.3|196413.5|196288.5|196409.3|196284.3|12
1725032120000|2024-08-30 15:35:20|196408.1|196283.1|196365|196240|196408.1|196283.1|196364|196239|12
1725032130000|2024-08-30 15:35:30|196363.3|196238.3|196379|196254|196397|196272|196360.5|196235.5|19
1725032140000|2024-08-30 15:35:40|196381.7|196256.7|196369.1|196244.1|196390.4|196265.4|196366.5|196241.5|24
1725032150000|2024-08-30 15:35:50|196370|196245|196410.2|196285.2|196410.2|196285.2|196367.3|196242.3|25
1725032160000|2024-08-30 15:36:00|196408.8|196283.8|196411.1|196286.1|196412.1|196287.1|196404.5|196279.5|24
1725032170000|2024-08-30 15:36:10|196410.2|196285.2|196459.9|196334.9|196474.4|196349.4|196407.4|196282.4|31
1725032180000|2024-08-30 15:36:20|196458.8|196333.8|196459.2|196334.2|196460.5|196335.5|196456.8|196331.8|11
1725032190000|2024-08-30 15:36:30|196460|196335|196483.3|196358.3|196488.1|196363.1|196456.2|196331.2|9
1725032200000|2024-08-30 15:36:40|196483.8|196358.8|196525.7|196400.7|196532.7|196407.7|196483.3|196358.3|26
1725032210000|2024-08-30 15:36:50|196528.1|196403.1|196520.3|196395.3|196528.3|196403.3|196518.5|196393.5|16
1725032220000|2024-08-30 15:37:00|196524.9|196399.9|196518.8|196393.8|196524.9|196399.9|196515.2|196390.2|11
1725032230000|2024-08-30 15:37:10|196517.2|196392.2|196517.7|196392.7|196520|196395|196514.2|196389.2|19
1725032240000|2024-08-30 15:37:20|196518.5|196393.5|196536.4|196411.4|196540.1|196415.1|196518.5|196393.5|12
1725032250000|2024-08-30 15:37:30|196537.1|196412.1|196534.6|196409.6|196537.1|196412.1|196534.6|196409.6|11
1725032260000|2024-08-30 15:37:40|196529.3|196404.3|196530.1|196405.1|196531|196406|196529.1|196404.1|16
1725032270000|2024-08-30 15:37:50|196529.5|196404.5|196503.2|196378.2|196538.6|196413.6|196503.2|196378.2|20
1725032280000|2024-08-30 15:38:00|196502.3|196377.3|196517.7|196392.7|196517.8|196392.8|196496.3|196371.3|20
1725032290000|2024-08-30 15:38:10|196516.4|196391.4|196514.3|196389.3|196522.3|196397.3|196511.7|196386.7|18
1725032300000|2024-08-30 15:38:20|196514.9|196389.9|196516|196391|196517.2|196392.2|196512.2|196387.2|21
1725032310000|2024-08-30 15:38:30|196515.1|196390.1|196572.1|196447.1|196574.8|196449.8|196511.6|196386.6|19
1725032320000|2024-08-30 15:38:40|196573|196448|196520.5|196395.5|196573|196448|196501.4|196376.4|12
1725032330000|2024-08-30 15:38:50|196520.8|196395.8|196576.2|196451.2|196577|196452|196520.8|196395.8|19
1725032340000|2024-08-30 15:39:00|196575.5|196450.5|196571.3|196446.3|196577.9|196452.9|196569.1|196444.1|17
1725032350000|2024-08-30 15:39:10|196570.6|196445.6|196570.6|196445.6|196571.5|196446.5|196567.7|196442.7|9
1725032360000|2024-08-30 15:39:20|196571.1|196446.1|196580.3|196455.3|196580.6|196455.6|196571.1|196446.1|19
1725032370000|2024-08-30 15:39:30|196578.9|196453.9|196611.7|196486.7|196612.8|196487.8|196578.2|196453.2|22
1725032380000|2024-08-30 15:39:40|196613.3|196488.3|196606.6|196481.6|196613.3|196488.3|196605.5|196480.5|14
1725032390000|2024-08-30 15:39:50|196609.9|196484.9|196607.8|196482.8|196611|196486|196606.6|196481.6|16
1725032400000|2024-08-30 15:40:00|196601|196476|196593.2|196468.2|196601|196476|196578.1|196453.1|12
1725032410000|2024-08-30 15:40:10|196595.5|196470.5|196594|196469|196596.6|196471.6|196593.4|196468.4|10
1725032420000|2024-08-30 15:40:20|196595|196470|196598.8|196473.8|196598.8|196473.8|196593.3|196468.3|14
1725032430000|2024-08-30 15:40:30|196598|196473|196590.2|196465.2|196598.1|196473.1|196590.2|196465.2|17
1725032440000|2024-08-30 15:40:40|196591.2|196466.2|196589.6|196464.6|196591.3|196466.3|196589.1|196464.1|10
1725032450000|2024-08-30 15:40:50|196588.4|196463.4|196594.3|196469.3|196595.4|196470.4|196577.1|196452.1|10
1725032460000|2024-08-30 15:41:00|196593.4|196468.4|196584.8|196459.8|196597.5|196472.5|196581.2|196456.2|14
1725032470000|2024-08-30 15:41:10|196583.3|196458.3|196592.4|196467.4|196592.6|196467.6|196578.7|196453.7|13
1725032480000|2024-08-30 15:41:20|196592|196467|196591.7|196466.7|196592|196467|196589.9|196464.9|14
1725032490000|2024-08-30 15:41:30|196591.3|196466.3|196594.5|196469.5|196594.5|196469.5|196589.9|196464.9|9
1725032500000|2024-08-30 15:41:40|196595.2|196470.2|196599.2|196474.2|196599.8|196474.8|196595.2|196470.2|7
1725032510000|2024-08-30 15:41:50|196595.3|196470.3|196574|196449|196595.3|196470.3|196571.9|196446.9|9
1725032520000|2024-08-30 15:42:00|196575.1|196450.1|196575.6|196450.6|196578.9|196453.9|196574.4|196449.4|12
1725032530000|2024-08-30 15:42:10|196576.6|196451.6|196586.3|196461.3|196587.1|196462.1|196574.5|196449.5|9
1725032540000|2024-08-30 15:42:20|196586.1|196461.1|196620.5|196495.5|196620.5|196495.5|196586.1|196461.1|16
1725032550000|2024-08-30 15:42:30|196642.8|196517.8|196641.8|196516.8|196646.1|196521.1|196639.4|196514.4|14
1725032560000|2024-08-30 15:42:40|196643|196518|196646.1|196521.1|196646.7|196521.7|196643|196518|14
1725032570000|2024-08-30 15:42:50|196645.1|196520.1|196633.1|196508.1|196645.1|196520.1|196633.1|196508.1|10
1725032580000|2024-08-30 15:43:00|196633|196508|196632.8|196507.8|196633|196508|196631.3|196506.3|10
1725032590000|2024-08-30 15:43:10|196632.2|196507.2|196634.1|196509.1|196638.9|196513.9|196631.4|196506.4|11
1725032600000|2024-08-30 15:43:20|196634.9|196509.9|196563.4|196513.4|196634.9|196515.3|196528.1|196478.1|23
1725032610000|2024-08-30 15:43:30|196565.1|196515.1|196558.3|196508.3|196565.9|196515.9|196556.3|196506.3|17
1725032620000|2024-08-30 15:43:40|196560.1|196510.1|196611.4|196486.4|196621.3|196510.1|196557.5|196455|24
1725032630000|2024-08-30 15:43:50|196612|196487|196608.9|196483.9|196612|196487|196606.8|196481.8|23
1725032640000|2024-08-30 15:44:00|196615.9|196490.9|196614.2|196489.2|196615.9|196490.9|196612.9|196487.9|19
1725032650000|2024-08-30 15:44:10|196612|196487|196641.4|196516.4|196643.5|196518.5|196612|196487|22
1725032660000|2024-08-30 15:44:20|196640.8|196515.8|196637.7|196512.7|196644.2|196519.2|196636.1|196511.1|34
1725032670000|2024-08-30 15:44:30|196640|196515|196639.9|196514.9|196640.7|196515.7|196637.9|196512.9|11
1725032680000|2024-08-30 15:44:40|196639|196514|196627.3|196502.3|196640.6|196515.6|196627.3|196502.3|12
1725032690000|2024-08-30 15:44:50|196627.5|196502.5|196637.7|196512.7|196641.7|196516.7|196626.5|196501.5|7
1725032700000|2024-08-30 15:45:00|196638.8|196513.8|196637.1|196512.1|196640.1|196515.1|196636.5|196511.5|20
1725032710000|2024-08-30 15:45:10|196639.4|196514.4|196616.9|196491.9|196639.4|196514.4|196616.9|196491.9|14
1725032720000|2024-08-30 15:45:20|196617.7|196492.7|196621.2|196496.2|196626.2|196501.2|196617.7|196492.7|14
1725032730000|2024-08-30 15:45:30|196621.5|196496.5|196611.4|196486.4|196622.4|196497.4|196608.1|196483.1|13
1725032740000|2024-08-30 15:45:40|196610.8|196485.8|196610.8|196485.8|196612.9|196487.9|196609.1|196484.1|10
1725032750000|2024-08-30 15:45:50|196607.6|196482.6|196617.8|196492.8|196618.6|196493.6|196607.6|196482.6|9
1725032760000|2024-08-30 15:46:00|196618.8|196493.8|196617.4|196492.4|196618.8|196493.8|196615.4|196490.4|10
1725032770000|2024-08-30 15:46:10|196616.6|196491.6|196611.4|196486.4|196616.6|196491.6|196610.6|196485.6|12
1725032780000|2024-08-30 15:46:20|196611.5|196486.5|196610.9|196485.9|196611.5|196486.5|196610.9|196485.9|2
1725032790000|2024-08-30 15:46:30|196611.7|196486.7|196611.5|196486.5|196611.7|196486.7|196610.9|196485.9|3
1725032800000|2024-08-30 15:46:40|196612.8|196487.8|196612|196487|196612.8|196487.8|196608.6|196483.6|5
1725032810000|2024-08-30 15:46:50|196613|196488|196616.7|196491.7|196616.7|196491.7|196611.9|196486.9|12
1725032820000|2024-08-30 15:47:00|196617.5|196492.5|196607.3|196482.3|196629.8|196504.8|196598.4|196473.4|25
1725032830000|2024-08-30 15:47:10|196607.8|196482.8|196524.4|196399.4|196610.8|196485.8|196519|196394|22
1725032840000|2024-08-30 15:47:20|196524|196399|196580.5|196455.5|196584.5|196459.5|196524|196399|38
1725032850000|2024-08-30 15:47:30|196582.9|196457.9|196559.6|196434.6|196596.6|196471.6|196559.6|196434.6|37
1725032860000|2024-08-30 15:47:40|196560.1|196435.1|196578.1|196453.1|196583.6|196458.6|196556.1|196431.1|30
1725032870000|2024-08-30 15:47:50|196579.1|196454.1|196566.5|196441.5|196583.9|196458.9|196557.7|196432.7|26
1725032880000|2024-08-30 15:48:00|196564|196439|196599.2|196474.2|196599.2|196474.2|196533.8|196408.8|35
1725032890000|2024-08-30 15:48:10|196600|196475|196614.8|196489.8|196614.8|196489.8|196578.9|196453.9|30
1725032900000|2024-08-30 15:48:20|196614.1|196489.1|196678.2|196553.2|196686.9|196561.9|196601.6|196476.6|31
1725032910000|2024-08-30 15:48:30|196632.9|196582.9|196680.3|196555.3|196683.8|196587.4|196632.3|196537.2|31
1725032920000|2024-08-30 15:48:40|196676.4|196551.4|196669.7|196544.7|196679.5|196554.5|196654.3|196529.3|25
1725032930000|2024-08-30 15:48:50|196669|196544|196679.4|196554.4|196680.2|196555.2|196659.8|196534.8|20
1725032940000|2024-08-30 15:49:00|196689.2|196564.2|196679.7|196554.7|196692.6|196567.6|196676.3|196551.3|14
1725032950000|2024-08-30 15:49:10|196678.9|196553.9|196685.5|196560.5|196686.4|196561.4|196678.9|196553.9|6
1725032960000|2024-08-30 15:49:20|196684.2|196559.2|196670.5|196545.5|196684.2|196559.2|196667.2|196542.2|15
1725032970000|2024-08-30 15:49:30|196669.6|196544.6|196656.5|196531.5|196670.7|196545.7|196652.4|196527.4|20
1725032980000|2024-08-30 15:49:40|196654.5|196529.5|196656.6|196531.6|196673.6|196548.6|196652.3|196527.3|18
1725032990000|2024-08-30 15:49:50|196657.8|196532.8|196659|196534|196674.1|196549.1|196656.6|196531.6|27
1725033000000|2024-08-30 15:50:00|196660.5|196535.5|196633.2|196508.2|196661.3|196536.3|196629.3|196504.3|28
1725033010000|2024-08-30 15:50:10|196631.7|196506.7|196599.7|196474.7|196631.7|196506.7|196597.6|196472.6|26
1725033020000|2024-08-30 15:50:20|196601.8|196476.8|196594.3|196469.3|196601.8|196476.8|196591.2|196466.2|23
1725033030000|2024-08-30 15:50:30|196595.4|196470.4|196594.1|196469.1|196598.7|196473.7|196588.3|196463.3|24
1725033040000|2024-08-30 15:50:40|196594.8|196469.8|196552|196427|196594.8|196469.8|196548.8|196423.8|29
1725033050000|2024-08-30 15:50:50|196550.3|196425.3|196597.1|196472.1|196606.2|196481.2|196549.5|196424.5|30
1725033060000|2024-08-30 15:51:00|196596|196471|196572.7|196447.7|196596|196471|196568.4|196443.4|28
1725033070000|2024-08-30 15:51:10|196573.2|196448.2|196558.5|196433.5|196573.3|196448.3|196556.4|196431.4|18
1725033080000|2024-08-30 15:51:20|196560.5|196435.5|196559.9|196434.9|196562.8|196437.8|196555.4|196430.4|22
1725033090000|2024-08-30 15:51:30|196559.2|196434.2|196561.7|196436.7|196562.6|196437.6|196553.2|196428.2|24
1725033100000|2024-08-30 15:51:40|196562.2|196437.2|196558.8|196433.8|196563|196438|196555.1|196430.1|29
1725033110000|2024-08-30 15:51:50|196558|196433|196563.9|196438.9|196563.9|196438.9|196554.1|196429.1|16
1725033120000|2024-08-30 15:52:00|196563|196438|196585.1|196460.1|196588.1|196463.1|196562.3|196437.3|25
1725033130000|2024-08-30 15:52:10|196585.6|196460.6|196558.5|196433.5|196586.1|196461.1|196557.9|196432.9|25
1725033140000|2024-08-30 15:52:20|196555.1|196430.1|196561.6|196436.6|196562.7|196437.7|196555.1|196430.1|20
1725033150000|2024-08-30 15:52:30|196562.3|196437.3|196546.7|196421.7|196572.2|196447.2|196544.1|196419.1|27
1725033160000|2024-08-30 15:52:40|196548.2|196423.2|196545.4|196420.4|196549|196424|196544.9|196419.9|18
1725033170000|2024-08-30 15:52:50|196546.3|196421.3|196545.1|196420.1|196546.3|196421.3|196544.3|196419.3|9
1725033180000|2024-08-30 15:53:00|196544.2|196419.2|196563.6|196438.6|196567.4|196442.4|196544.1|196419.1|27
1725033190000|2024-08-30 15:53:10|196562.9|196437.9|196558.1|196433.1|196587|196462|196557.4|196432.4|28
1725033200000|2024-08-30 15:53:20|196557.4|196432.4|196564.3|196439.3|196567.4|196442.4|196554.3|196429.3|33
1725033210000|2024-08-30 15:53:30|196563.4|196438.4|196570.3|196445.3|196571.1|196446.1|196561.6|196436.6|20
1725033220000|2024-08-30 15:53:40|196570.9|196445.9|196574.2|196449.2|196576.7|196451.7|196570|196445|20
1725033230000|2024-08-30 15:53:50|196573.6|196448.6|196565.4|196440.4|196576.9|196451.9|196565.4|196440.4|23
1725033240000|2024-08-30 15:54:00|196565.9|196440.9|196584.3|196459.3|196584.3|196459.3|196562.9|196437.9|20
1725033250000|2024-08-30 15:54:10|196584.9|196459.9|196596.6|196471.6|196596.6|196471.6|196584.9|196459.9|10
1725033260000|2024-08-30 15:54:20|196595.8|196470.8|196590.3|196465.3|196604|196479|196588.7|196463.7|10
1725033270000|2024-08-30 15:54:30|196591.5|196466.5|196574|196449|196592.6|196467.6|196573.4|196448.4|18
1725033280000|2024-08-30 15:54:40|196575.3|196450.3|196594.3|196469.3|196594.3|196469.3|196575.3|196450.3|20
1725033290000|2024-08-30 15:54:50|196593.4|196468.4|196599.4|196474.4|196603.1|196478.1|196592.5|196467.5|19
1725033300000|2024-08-30 15:55:00|196598.9|196473.9|196597.8|196472.8|196600|196475|196590.6|196465.6|18
1725033310000|2024-08-30 15:55:10|196597.9|196472.9|196598.4|196473.4|196599.5|196474.5|196597.1|196472.1|12
1725033320000|2024-08-30 15:55:20|196596.7|196471.7|196593.5|196468.5|196596.7|196471.7|196592.8|196467.8|21
1725033330000|2024-08-30 15:55:30|196596.1|196471.1|196604|196479|196606.7|196481.7|196594.9|196469.9|20
1725033340000|2024-08-30 15:55:40|196606.3|196481.3|196537|196412|196607.7|196482.7|196534.5|196409.5|21
1725033350000|2024-08-30 15:55:50|196537.4|196412.4|196538|196413|196538.7|196413.7|196535.2|196410.2|17
1725033360000|2024-08-30 15:56:00|196536.9|196411.9|196535|196410|196536.9|196411.9|196533.4|196408.4|13
1725033370000|2024-08-30 15:56:10|196539.5|196414.5|196537.5|196412.5|196539.5|196414.5|196534.1|196409.1|16
1725033380000|2024-08-30 15:56:20|196537.6|196412.6|196539.5|196414.5|196539.5|196414.5|196536.6|196411.6|7
1725033390000|2024-08-30 15:56:30|196537.8|196412.8|196551.4|196426.4|196572.7|196447.7|196537.8|196412.8|27
1725033400000|2024-08-30 15:56:40|196550.7|196425.7|196566.6|196441.6|196569.7|196444.7|196550.1|196425.1|27
1725033410000|2024-08-30 15:56:50|196565.6|196440.6|196568.7|196443.7|196598.7|196473.7|196565.6|196440.6|27
1725033420000|2024-08-30 15:57:00|196569.3|196444.3|196592|196467|196592.6|196467.6|196568.8|196443.8|27
1725033430000|2024-08-30 15:57:10|196590.9|196465.9|196605.9|196480.9|196609.1|196484.1|196586.3|196461.3|24
1725033440000|2024-08-30 15:57:20|196605.7|196480.7|196612.7|196487.7|196617.1|196492.1|196603.6|196478.6|29
1725033450000|2024-08-30 15:57:30|196612.9|196487.9|196636.7|196511.7|196638.7|196513.7|196607.5|196482.5|26
1725033460000|2024-08-30 15:57:40|196646.9|196521.9|196639.7|196514.7|196647.6|196522.6|196638.5|196513.5|23
1725033470000|2024-08-30 15:57:50|196638.3|196513.3|196627.2|196502.2|196638.3|196513.3|196623.4|196498.4|26
1725033480000|2024-08-30 15:58:00|196627.3|196502.3|196626.1|196501.1|196631.9|196506.9|196623.6|196498.6|26
1725033490000|2024-08-30 15:58:10|196626.8|196501.8|196628.7|196503.7|196632.2|196507.2|196626.5|196501.5|27
1725033500000|2024-08-30 15:58:20|196625.7|196500.7|196629.4|196504.4|196630.1|196505.1|196621.3|196496.3|30
1725033510000|2024-08-30 15:58:30|196630.2|196505.2|196643.6|196518.6|196650.2|196525.2|196628.8|196503.8|28
1725033520000|2024-08-30 15:58:40|196638.5|196513.5|196646.8|196521.8|196647.7|196522.7|196634.4|196509.4|27
1725033530000|2024-08-30 15:58:50|196647.4|196522.4|196639.1|196514.1|196653.4|196528.4|196635.5|196510.5|32
1725033540000|2024-08-30 15:59:00|196639.8|196514.8|196645.3|196520.3|196645.3|196520.3|196631.8|196506.8|25
1725033550000|2024-08-30 15:59:10|196642.4|196517.4|196646.8|196521.8|196653.5|196528.5|196642.4|196517.4|35
1725033560000|2024-08-30 15:59:20|196647.3|196522.3|196687.2|196562.2|196689.4|196564.4|196639.5|196514.5|31
1725033570000|2024-08-30 15:59:30|196687.7|196562.7|196686.5|196561.5|196694.2|196569.2|196684.3|196559.3|34
1725033580000|2024-08-30 15:59:40|196686|196561|196689.1|196564.1|196693.1|196568.1|196685.7|196560.7|32
1725033590000|2024-08-30 15:59:50|196689.2|196564.2|196700|196575|196712.8|196587.8|196689.2|196564.2|29
1725033600000|2024-08-30 16:00:00|196708.3|196583.3|196736.7|196611.7|196756.7|196631.7|196708.3|196583.3|28
1725033610000|2024-08-30 16:00:10|196734.9|196609.9|196740.5|196615.5|196743.3|196618.3|196734.9|196609.9|23
1725033620000|2024-08-30 16:00:20|196741|196616|196779.3|196654.3|196779.3|196654.3|196741|196616|25
1725033630000|2024-08-30 16:00:30|196774|196649|196796.4|196671.4|196802.1|196677.1|196774|196649|30
1725033640000|2024-08-30 16:00:40|196797.4|196672.4|196851.1|196726.1|196852.9|196727.9|196797.3|196672.3|31
1725033650000|2024-08-30 16:00:50|196851.5|196726.5|196851.5|196726.5|196852.6|196727.6|196848.4|196723.4|26
1725033660000|2024-08-30 16:01:00|196857.5|196732.5|196895.4|196770.4|196895.4|196770.4|196851.2|196726.2|30
1725033670000|2024-08-30 16:01:10|196890.6|196765.6|196811.6|196686.6|196894.8|196769.8|196804.3|196679.3|39
1725033680000|2024-08-30 16:01:20|196811.4|196686.4|196821.1|196696.1|196837.1|196712.1|196811.3|196686.3|36
1725033690000|2024-08-30 16:01:30|196823.8|196698.8|196818.3|196693.3|196833.2|196708.2|196814.7|196689.7|37
1725033700000|2024-08-30 16:01:40|196813.9|196688.9|196797.5|196672.5|196834.8|196709.8|196797.5|196672.5|36
1725033710000|2024-08-30 16:01:50|196797.4|196672.4|196792.7|196667.7|196813.6|196688.6|196792.7|196667.7|21
1725033720000|2024-08-30 16:02:00|196805.2|196680.2|196803.6|196678.6|196810.3|196685.3|196801.2|196676.2|22
1725033730000|2024-08-30 16:02:10|196802.5|196677.5|196767.8|196642.8|196802.5|196677.5|196760.5|196635.5|31
1725033740000|2024-08-30 16:02:20|196767|196642|196721.8|196596.8|196771.9|196646.9|196700.8|196575.8|25
1725033750000|2024-08-30 16:02:30|196719|196594|196706.6|196581.6|196719.1|196594.1|196703.7|196578.7|36
1725033760000|2024-08-30 16:02:40|196702.2|196577.2|196728.7|196603.7|196729.9|196604.9|196701.5|196576.5|30
1725033770000|2024-08-30 16:02:50|196724.8|196599.8|196716.6|196591.6|196724.9|196599.9|196714.3|196589.3|21
1725033780000|2024-08-30 16:03:00|196715.8|196590.8|196719.1|196594.1|196724.9|196599.9|196704.1|196579.1|25
1725033790000|2024-08-30 16:03:10|196722.2|196597.2|196777.6|196652.6|196777.9|196652.9|196720.1|196595.1|29
1725033800000|2024-08-30 16:03:20|196781.1|196656.1|196803.7|196678.7|196804.6|196679.6|196778.9|196653.9|26
1725033810000|2024-08-30 16:03:30|196803.1|196678.1|196801|196676|196806.6|196681.6|196796.1|196671.1|25
1725033820000|2024-08-30 16:03:40|196797.6|196672.6|196795.4|196670.4|196799.3|196674.3|196790.6|196665.6|33
1725033830000|2024-08-30 16:03:50|196794.1|196669.1|196794.5|196669.5|196795.9|196670.9|196791.3|196666.3|22
1725033840000|2024-08-30 16:04:00|196792.9|196667.9|196793.3|196668.3|196798.4|196673.4|196790.9|196665.9|20
1725033850000|2024-08-30 16:04:10|196793|196668|196702.5|196577.5|196795.3|196670.3|196694.4|196569.4|19
1725033860000|2024-08-30 16:04:20|196710.5|196585.5|196712.1|196587.1|196714.1|196589.1|196698.8|196573.8|33
1725033870000|2024-08-30 16:04:30|196714.2|196589.2|196715|196590|196715|196590|196710.7|196585.7|28
1725033880000|2024-08-30 16:04:40|196713.8|196588.8|196714.6|196589.6|196718.3|196593.3|196713.8|196588.8|19
1725033890000|2024-08-30 16:04:50|196713.5|196588.5|196712.5|196587.5|196714.5|196589.5|196712.3|196587.3|11
1725033900000|2024-08-30 16:05:00|196711.6|196586.6|196711.4|196586.4|196716.6|196591.6|196711.4|196586.4|10
1725033910000|2024-08-30 16:05:10|196713|196588|196710|196585|196713|196588|196708.4|196583.4|11
1725033920000|2024-08-30 16:05:20|196708.5|196583.5|196698.3|196573.3|196708.5|196583.5|196695.1|196570.1|12
1725033930000|2024-08-30 16:05:30|196697.4|196572.4|196705.2|196580.2|196720.9|196595.9|196673.9|196548.9|33
1725033940000|2024-08-30 16:05:40|196707.4|196582.4|196679.1|196554.1|196707.9|196582.9|196679.1|196554.1|31
1725033950000|2024-08-30 16:05:50|196682.4|196557.4|196704.2|196579.2|196706.2|196581.2|196682.4|196557.4|28
1725033960000|2024-08-30 16:06:00|196705.9|196580.9|196709.2|196584.2|196711|196586|196698.4|196573.4|23
1725033970000|2024-08-30 16:06:10|196708.5|196583.5|196678.1|196553.1|196732.4|196607.4|196677.2|196552.2|31
1725033980000|2024-08-30 16:06:20|196678.6|196553.6|196675.9|196550.9|196682.3|196557.3|196672.7|196547.7|17
1725033990000|2024-08-30 16:06:30|196676.8|196551.8|196661.3|196536.3|196676.8|196551.8|196661.3|196536.3|19
1725034000000|2024-08-30 16:06:40|196662.4|196537.4|196661.1|196536.1|196662.4|196537.4|196657.4|196532.4|18
1725034010000|2024-08-30 16:06:50|196661.8|196536.8|196545.2|196420.2|196666.5|196541.5|196536.5|196411.5|18
1725034020000|2024-08-30 16:07:00|196555|196430|196530.3|196405.3|196555|196430|196526.5|196401.5|31
1725034030000|2024-08-30 16:07:10|196529.6|196404.6|196433.1|196308.1|196529.6|196404.6|196428.7|196303.7|23
1725034040000|2024-08-30 16:07:20|196436.8|196311.8|196505.3|196380.3|196513|196388|196430.2|196305.2|32
1725034050000|2024-08-30 16:07:30|196502.4|196377.4|196521.6|196396.6|196523|196398|196500.7|196375.7|36
1725034060000|2024-08-30 16:07:40|196520.9|196395.9|196478.2|196353.2|196524.4|196399.4|196475.8|196350.8|20
1725034070000|2024-08-30 16:07:50|196477.4|196352.4|196487|196362|196488.4|196363.4|196477.2|196352.2|22
1725034080000|2024-08-30 16:08:00|196487.6|196362.6|196475.2|196350.2|196497|196372|196474.9|196349.9|18
1725034090000|2024-08-30 16:08:10|196478|196353|196450.3|196325.3|196480.5|196355.5|196449.3|196324.3|22
1725034100000|2024-08-30 16:08:20|196447|196322|196449.5|196324.5|196450.6|196325.6|196442.2|196317.2|23
1725034110000|2024-08-30 16:08:30|196450.3|196325.3|196459|196334|196460.2|196335.2|196447.6|196322.6|24
1725034120000|2024-08-30 16:08:40|196458.3|196333.3|196447.8|196322.8|196458.3|196346.4|196390.9|196304.9|18
1725034130000|2024-08-30 16:08:50|196459.3|196334.3|196417.4|196292.4|196461.4|196336.4|196415.6|196290.6|22
1725034140000|2024-08-30 16:09:00|196415.8|196290.8|196386.3|196261.3|196415.8|196290.8|196378.2|196253.2|26
1725034150000|2024-08-30 16:09:10|196388.7|196263.7|196388.8|196263.8|196391.6|196266.6|196384.4|196259.4|25
1725034160000|2024-08-30 16:09:20|196389.5|196264.5|196405.4|196280.4|196433|196308|196389.5|196264.5|31
1725034170000|2024-08-30 16:09:30|196405.5|196280.5|196407.8|196282.8|196408.4|196283.4|196405|196280|15
1725034180000|2024-08-30 16:09:40|196407.1|196282.1|196394|196269|196407.9|196282.9|196392.4|196267.4|11
1725034190000|2024-08-30 16:09:50|196393.9|196268.9|196379.1|196254.1|196399.7|196274.7|196366.5|196241.5|20
1725034200000|2024-08-30 16:10:00|196378.9|196253.9|196355.1|196230.1|196385.3|196260.3|196338|196213|34
1725034210000|2024-08-30 16:10:10|196354.7|196229.7|196341.5|196216.5|196382.8|196257.8|196338.8|196213.8|25
1725034220000|2024-08-30 16:10:20|196341.2|196216.2|196334.1|196209.1|196341.2|196216.2|196330.1|196205.1|30
1725034230000|2024-08-30 16:10:30|196337|196212|196293.9|196168.9|196337|196212|196291.4|196166.4|22
1725034240000|2024-08-30 16:10:40|196294.2|196169.2|196340.7|196215.7|196341.4|196216.4|196275.7|196150.7|25
1725034250000|2024-08-30 16:10:50|196340.2|196215.2|196318.8|196193.8|196340.2|196215.2|196318.4|196193.4|23
1725034260000|2024-08-30 16:11:00|196319.7|196194.7|196331.7|196206.7|196333.2|196208.2|196319.7|196194.7|17
1725034270000|2024-08-30 16:11:10|196331.2|196206.2|196360.4|196235.4|196361|196236|196326.9|196201.9|22
1725034280000|2024-08-30 16:11:20|196358.5|196233.5|196366|196241|196366|196241|196351.6|196226.6|16
1725034290000|2024-08-30 16:11:30|196364.5|196239.5|196361.1|196236.1|196366|196241|196357.2|196232.2|13
1725034300000|2024-08-30 16:11:40|196362.2|196237.2|196418.8|196293.8|196418.8|196293.8|196359.2|196234.2|15
1725034310000|2024-08-30 16:11:50|196420|196295|196411.5|196286.5|196421.3|196296.3|196411.5|196286.5|20
1725034320000|2024-08-30 16:12:00|196412.7|196287.7|196413.7|196288.7|196414.2|196289.2|196408.1|196283.1|21
1725034330000|2024-08-30 16:12:10|196411.2|196286.2|196430.5|196305.5|196430.5|196305.5|196411.2|196286.2|18
1725034340000|2024-08-30 16:12:20|196429.5|196304.5|196444.4|196319.4|196449.2|196324.2|196427.7|196302.7|14
1725034350000|2024-08-30 16:12:30|196446.2|196321.2|196406.3|196281.3|196447.5|196322.5|196402.4|196277.4|16
1725034360000|2024-08-30 16:12:40|196407|196282|196406.1|196281.1|196414.6|196289.6|196406.1|196281.1|19
1725034370000|2024-08-30 16:12:50|196408.5|196283.5|196394.8|196269.8|196408.5|196283.5|196391.5|196266.5|21
1725034380000|2024-08-30 16:13:00|196396.7|196271.7|196403.1|196278.1|196407.6|196282.6|196396.7|196271.7|20
1725034390000|2024-08-30 16:13:10|196404|196279|196408.8|196283.8|196411.2|196286.2|196395.6|196270.6|18
1725034400000|2024-08-30 16:13:20|196409.7|196284.7|196406.2|196281.2|196409.7|196284.7|196402.6|196277.6|14
1725034410000|2024-08-30 16:13:30|196407.3|196282.3|196405|196280|196407.8|196282.8|196404.7|196279.7|12
1725034420000|2024-08-30 16:13:40|196404|196279|196437.4|196312.4|196445.5|196320.5|196404|196279|15
1725034430000|2024-08-30 16:13:50|196437.5|196312.5|196419.7|196294.7|196437.5|196312.5|196419.7|196294.7|9
1725034440000|2024-08-30 16:14:00|196410.2|196285.2|196414.2|196289.2|196420.9|196295.9|196410.2|196285.2|18
1725034450000|2024-08-30 16:14:10|196415.6|196290.6|196430.3|196305.3|196434.4|196309.4|196415.6|196290.6|8
1725034460000|2024-08-30 16:14:20|196431.3|196306.3|196427.7|196302.7|196431.3|196306.3|196427.7|196302.7|6
1725034470000|2024-08-30 16:14:30|196428.6|196303.6|196445.5|196320.5|196457.1|196332.1|196427.4|196302.4|13
1725034480000|2024-08-30 16:14:40|196446|196321|196443|196318|196446.4|196321.4|196441.2|196316.2|13
1725034490000|2024-08-30 16:14:50|196442.3|196317.3|196450.5|196325.5|196451.6|196326.6|196438.8|196313.8|14
1725034500000|2024-08-30 16:15:00|196451.2|196326.2|196451.7|196326.7|196452.1|196327.1|196445.3|196320.3|18
1725034510000|2024-08-30 16:15:10|196450.3|196325.3|196445|196320|196451.6|196326.6|196441.3|196316.3|25
1725034520000|2024-08-30 16:15:20|196445.8|196320.8|196439.4|196314.4|196449.5|196324.5|196435.1|196310.1|24
1725034530000|2024-08-30 16:15:30|196440.1|196315.1|196466.8|196341.8|196466.8|196341.8|196440.1|196315.1|16
1725034540000|2024-08-30 16:15:40|196464.2|196339.2|196464.1|196339.1|196465.4|196340.4|196461.6|196336.6|14
1725034550000|2024-08-30 16:15:50|196462|196337|196464.2|196339.2|196465.2|196340.2|196461.8|196336.8|18
1725034560000|2024-08-30 16:16:00|196473.8|196348.8|196473.5|196348.5|196477.9|196352.9|196470.7|196345.7|11
1725034570000|2024-08-30 16:16:10|196475.8|196350.8|196485.4|196360.4|196486.9|196361.9|196475.8|196350.8|15
1725034580000|2024-08-30 16:16:20|196486.2|196361.2|196488.5|196363.5|196489.4|196364.4|196483.6|196358.6|17
1725034590000|2024-08-30 16:16:30|196489.4|196364.4|196509.4|196384.4|196510.8|196385.8|196486.9|196361.9|16
1725034600000|2024-08-30 16:16:40|196508.4|196383.4|196491.1|196366.1|196509.5|196384.5|196491.1|196366.1|5
1725034610000|2024-08-30 16:16:50|196492.8|196367.8|196515.9|196390.9|196518.1|196393.1|196492.8|196367.8|16
1725034620000|2024-08-30 16:17:00|196529.4|196404.4|196511.7|196386.7|196529.4|196404.4|196510.1|196385.1|19
1725034630000|2024-08-30 16:17:10|196511.1|196386.1|196513.2|196388.2|196513.2|196388.2|196509.3|196384.3|13
1725034640000|2024-08-30 16:17:20|196512.1|196387.1|196510.9|196385.9|196512.7|196387.7|196509.9|196384.9|13
1725034650000|2024-08-30 16:17:30|196512.3|196387.3|196524.6|196399.6|196525.6|196400.6|196510.8|196385.8|11
1725034660000|2024-08-30 16:17:40|196525.5|196400.5|196525.4|196400.4|196526.2|196401.2|196524.5|196399.5|5
1725034670000|2024-08-30 16:17:50|196526|196401|196548.3|196423.3|196562.3|196437.3|196525.6|196400.6|15
1725034680000|2024-08-30 16:18:00|196550.9|196425.9|196552.1|196427.1|196559|196434|196548.2|196423.2|25
1725034690000|2024-08-30 16:18:10|196553.1|196428.1|196542.7|196417.7|196555.9|196430.9|196540.8|196415.8|16
1725034700000|2024-08-30 16:18:20|196540.6|196415.6|196539.3|196414.3|196549.1|196424.1|196538.5|196413.5|20
1725034710000|2024-08-30 16:18:30|196538.6|196413.6|196539.7|196414.7|196541|196416|196536.9|196411.9|19
1725034720000|2024-08-30 16:18:40|196540.7|196415.7|196563.2|196438.2|196563.2|196438.2|196538.5|196413.5|20
1725034730000|2024-08-30 16:18:50|196561.1|196436.1|196547.2|196422.2|196564.1|196439.1|196546.6|196421.6|8
1725034740000|2024-08-30 16:19:00|196548.1|196423.1|196528.2|196403.2|196548.3|196423.3|196527.1|196402.1|12
1725034750000|2024-08-30 16:19:10|196527.3|196402.3|196484.7|196359.7|196527.3|196402.3|196481.6|196356.6|20
1725034760000|2024-08-30 16:19:20|196486.8|196361.8|196487.6|196362.6|196488.4|196363.4|196483.3|196358.3|21
1725034770000|2024-08-30 16:19:30|196487.1|196362.1|196506.1|196381.1|196506.1|196381.1|196486.8|196361.8|19
1725034780000|2024-08-30 16:19:40|196505.4|196380.4|196500.4|196375.4|196505.4|196380.4|196500.4|196375.4|18
1725034790000|2024-08-30 16:19:50|196501.9|196376.9|196514.7|196389.7|196516.3|196391.3|196500.6|196375.6|22
1725034800000|2024-08-30 16:20:00|196519.2|196394.2|196520.8|196395.8|196523.9|196398.9|196519.2|196394.2|21
1725034810000|2024-08-30 16:20:10|196513.6|196388.6|196522|196397|196523.5|196398.5|196512.6|196387.6|22
1725034820000|2024-08-30 16:20:20|196524.7|196399.7|196525.6|196400.6|196525.9|196400.9|196523.9|196398.9|18
1725034830000|2024-08-30 16:20:30|196532|196407|196530.2|196405.2|196532|196407|196526.6|196401.6|23
1725034840000|2024-08-30 16:20:40|196532.2|196407.2|196497.1|196372.1|196532.2|196407.2|196493.7|196368.7|16
1725034850000|2024-08-30 16:20:50|196498.4|196373.4|196469.8|196344.8|196499|196374|196463.8|196338.8|16
1725034860000|2024-08-30 16:21:00|196469|196344|196471.3|196346.3|196471.3|196346.3|196464|196339|12
1725034870000|2024-08-30 16:21:10|196472.1|196347.1|196503.9|196378.9|196504.7|196379.7|196472.1|196347.1|15
1725034880000|2024-08-30 16:21:20|196504.6|196379.6|196517.6|196392.6|196524.1|196399.1|196504.6|196379.6|19
1725034890000|2024-08-30 16:21:30|196517.1|196392.1|196513.8|196388.8|196517.8|196392.8|196512.3|196387.3|9
1725034900000|2024-08-30 16:21:40|196512.8|196387.8|196511.6|196386.6|196514|196389|196511.2|196386.2|7
1725034910000|2024-08-30 16:21:50|196512.8|196387.8|196527.1|196402.1|196535|196410|196512.8|196387.8|12
1725034920000|2024-08-30 16:22:00|196528.8|196403.8|196481.9|196356.9|196534.4|196409.4|196479.4|196354.4|20
1725034930000|2024-08-30 16:22:10|196481|196356|196471.4|196346.4|196497.6|196372.6|196467.9|196342.9|17
1725034940000|2024-08-30 16:22:20|196472.4|196347.4|196455.1|196330.1|196474.4|196349.4|196454.8|196329.8|25
1725034950000|2024-08-30 16:22:30|196451.3|196326.3|196501.6|196376.6|196507.9|196382.9|196438.3|196313.3|32
1725034960000|2024-08-30 16:22:40|196500.1|196375.1|196554|196429|196559|196434|196500.1|196375.1|27
1725034970000|2024-08-30 16:22:50|196556|196431|196605.5|196480.5|196606.8|196481.8|196555.6|196430.6|28
1725034980000|2024-08-30 16:23:00|196605.6|196480.6|196605|196480|196606.7|196481.7|196597.9|196472.9|21
1725034990000|2024-08-30 16:23:10|196603.1|196478.1|196587.6|196462.6|196606.6|196481.6|196587.6|196462.6|18
1725035000000|2024-08-30 16:23:20|196580.5|196455.5|196570.4|196445.4|196583.2|196458.2|196566.1|196441.1|25
1725035010000|2024-08-30 16:23:30|196570.6|196445.6|196549.5|196424.5|196570.6|196445.6|196547.1|196422.1|20
1725035020000|2024-08-30 16:23:40|196550.3|196425.3|196532.9|196407.9|196550.3|196425.3|196531.6|196406.6|13
1725035030000|2024-08-30 16:23:50|196532.3|196407.3|196511.4|196386.4|196532.3|196407.3|196503.3|196378.3|15
1725035040000|2024-08-30 16:24:00|196509.3|196384.3|196488.7|196363.7|196510.8|196385.8|196481.9|196356.9|14
1725035050000|2024-08-30 16:24:10|196487.9|196362.9|196502.2|196377.2|196502.4|196377.4|196487.9|196362.9|11
1725035060000|2024-08-30 16:24:20|196502.9|196377.9|196497|196372|196502.9|196377.9|196489.2|196364.2|9
1725035070000|2024-08-30 16:24:30|196496.1|196371.1|196498|196373|196512.6|196387.6|196494.2|196369.2|18
1725035080000|2024-08-30 16:24:40|196497.5|196372.5|196514.5|196389.5|196514.5|196389.5|196497.5|196372.5|23
1725035090000|2024-08-30 16:24:50|196515.3|196390.3|196519.1|196394.1|196525.8|196400.8|196515.3|196390.3|14
1725035100000|2024-08-30 16:25:00|196518.4|196393.4|196558.2|196433.2|196559.6|196434.6|196518.1|196393.1|16
1725035110000|2024-08-30 16:25:10|196559|196434|196556.4|196431.4|196559|196434|196555.8|196430.8|8
1725035120000|2024-08-30 16:25:20|196555.7|196430.7|196554.8|196429.8|196556.6|196431.6|196554.8|196429.8|8
1725035130000|2024-08-30 16:25:30|196556|196431|196564.2|196439.2|196564.2|196439.2|196555.3|196430.3|14
1725035140000|2024-08-30 16:25:40|196563.6|196438.6|196611.6|196486.6|196621.8|196496.8|196561|196436|17
1725035150000|2024-08-30 16:25:50|196610.5|196485.5|196612.8|196487.8|196614.4|196489.4|196610.5|196485.5|10
1725035160000|2024-08-30 16:26:00|196612|196487|196572|196447|196612|196487|196566.8|196441.8|23
1725035170000|2024-08-30 16:26:10|196574.3|196449.3|196604.2|196479.2|196604.2|196479.2|196573.4|196448.4|18
1725035180000|2024-08-30 16:26:20|196603.5|196478.5|196603.4|196478.4|196604|196479|196602.7|196477.7|9
1725035190000|2024-08-30 16:26:30|196603.1|196478.1|196601.2|196476.2|196603.1|196478.1|196599.8|196474.8|7
1725035200000|2024-08-30 16:26:40|196600.2|196475.2|196601.5|196476.5|196601.5|196476.5|196598.9|196473.9|9
1725035210000|2024-08-30 16:26:50|196602.4|196477.4|196598.7|196473.7|196602.9|196477.9|196598|196473|19
1725035220000|2024-08-30 16:27:00|196599.2|196474.2|196620.1|196495.1|196637.9|196512.9|196599.2|196474.2|21
1725035230000|2024-08-30 16:27:10|196621.3|196496.3|196616.1|196491.1|196621.3|196496.3|196614.5|196489.5|10
1725035240000|2024-08-30 16:27:20|196618.3|196493.3|196606.5|196481.5|196624.4|196499.4|196604|196479|18
1725035250000|2024-08-30 16:27:30|196609|196484|196552.9|196427.9|196610.8|196485.8|196552.9|196427.9|32
1725035260000|2024-08-30 16:27:40|196553.8|196428.8|196538.3|196413.3|196554|196429|196536.7|196411.7|16
1725035270000|2024-08-30 16:27:50|196538.5|196413.5|196539.4|196414.4|196539.7|196414.7|196538.5|196413.5|6
1725035280000|2024-08-30 16:28:00|196540.6|196415.6|196579|196454|196580.2|196455.2|196540.6|196415.6|31
1725035290000|2024-08-30 16:28:10|196566.3|196441.3|196564.8|196439.8|196567|196442|196559|196434|19
1725035300000|2024-08-30 16:28:20|196563.2|196438.2|196563.7|196438.7|196563.7|196438.7|196556.3|196431.3|20
1725035310000|2024-08-30 16:28:30|196564.7|196439.7|196593.4|196468.4|196595.3|196470.3|196564.7|196439.7|18
1725035320000|2024-08-30 16:28:40|196594.9|196469.9|196619.7|196494.7|196625.6|196500.6|196593.7|196468.7|23
1725035330000|2024-08-30 16:28:50|196620.9|196495.9|196616.8|196491.8|196621.6|196496.6|196613.4|196488.4|18
1725035340000|2024-08-30 16:29:00|196617.8|196492.8|196614|196489|196617.8|196492.8|196612.1|196487.1|24
1725035350000|2024-08-30 16:29:10|196613|196488|196613.1|196488.1|196614.5|196489.5|196611.4|196486.4|15
1725035360000|2024-08-30 16:29:20|196613|196488|196617.1|196492.1|196617.2|196492.2|196613|196488|12
1725035370000|2024-08-30 16:29:30|196620.6|196495.6|196626.4|196501.4|196626.5|196501.5|196620.5|196495.5|17
1725035380000|2024-08-30 16:29:40|196623.3|196498.3|196614.5|196489.5|196623.3|196498.3|196611|196486|15
1725035390000|2024-08-30 16:29:50|196614.7|196489.7|196612.5|196487.5|196619.2|196494.2|196611.3|196486.3|24
1725035400000|2024-08-30 16:30:00|196613.2|196488.2|196575.3|196450.3|196617.9|196492.9|196570.8|196445.8|27
1725035410000|2024-08-30 16:30:10|196576|196451|196598.4|196473.4|196598.5|196473.5|196573.9|196448.9|22
1725035420000|2024-08-30 16:30:20|196597.5|196472.5|196630.2|196505.2|196637.3|196512.3|196594.3|196469.3|18
1725035430000|2024-08-30 16:30:30|196630.5|196505.5|196624.5|196499.5|196632.3|196507.3|196624.5|196499.5|9
1725035440000|2024-08-30 16:30:40|196625.9|196500.9|196628.1|196503.1|196630.5|196505.5|196625.7|196500.7|11
1725035450000|2024-08-30 16:30:50|196626.9|196501.9|196628.9|196503.9|196629.6|196504.6|196626.9|196501.9|7
1725035460000|2024-08-30 16:31:00|196629.9|196504.9|196630.6|196505.6|196631.4|196506.4|196613.1|196488.1|21
1725035470000|2024-08-30 16:31:10|196629.9|196504.9|196623.6|196498.6|196631.6|196506.6|196621.8|196496.8|19
1725035480000|2024-08-30 16:31:20|196624.3|196499.3|196629.3|196504.3|196629.3|196504.3|196624.3|196499.3|9
1725035490000|2024-08-30 16:31:30|196628.1|196503.1|196627.2|196502.2|196629.8|196504.8|196626.1|196501.1|18
1725035500000|2024-08-30 16:31:40|196628.7|196503.7|196639.1|196514.1|196644.3|196519.3|196628.7|196503.7|9
1725035510000|2024-08-30 16:31:50|196640.1|196515.1|196608.7|196483.7|196640.1|196515.1|196606.6|196481.6|9
1725035520000|2024-08-30 16:32:00|196607.8|196482.8|196611.9|196486.9|196614.7|196489.7|196607.8|196482.8|14
1725035530000|2024-08-30 16:32:10|196613.7|196488.7|196635.1|196510.1|196635.1|196510.1|196613.6|196488.6|21
1725035540000|2024-08-30 16:32:20|196636.1|196511.1|196616|196491|196645.6|196520.6|196616|196491|16
1725035550000|2024-08-30 16:32:30|196615.1|196490.1|196614.4|196489.4|196615.1|196490.1|196614.4|196489.4|2
1725035560000|2024-08-30 16:32:40|196615.4|196490.4|196613.8|196488.8|196615.4|196490.4|196613.8|196488.8|7
1725035570000|2024-08-30 16:32:50|196615|196490|196613.2|196488.2|196625.8|196500.8|196612.8|196487.8|21
1725035580000|2024-08-30 16:33:00|196615.3|196490.3|196615.4|196490.4|196616.7|196491.7|196614.3|196489.3|8
1725035590000|2024-08-30 16:33:10|196616|196491|196583.9|196458.9|196616|196491|196581.8|196456.8|13
1725035600000|2024-08-30 16:33:20|196583.1|196458.1|196584|196459|196584.1|196459.1|196583.1|196458.1|4
1725035610000|2024-08-30 16:33:30|196584.9|196459.9|196584.9|196459.9|196584.9|196459.9|196584.9|196459.9|1
1725035620000|2024-08-30 16:33:40|196584|196459|196581.1|196456.1|196584.9|196459.9|196579.4|196454.4|8
1725035630000|2024-08-30 16:33:50|196583.3|196458.3|196582.1|196457.1|196583.3|196458.3|196580.2|196455.2|6
1725035640000|2024-08-30 16:34:00|196582.3|196457.3|196612.8|196487.8|196621.8|196496.8|196582.3|196457.3|15
1725035650000|2024-08-30 16:34:10|196609.8|196484.8|196625.2|196500.2|196631.8|196506.8|196609.8|196484.8|31
1725035660000|2024-08-30 16:34:20|196628|196503|196622|196497|196629|196504|196616.3|196491.3|25
1725035670000|2024-08-30 16:34:30|196622.9|196497.9|196638|196513|196638|196513|196617.6|196492.6|24
1725035680000|2024-08-30 16:34:40|196638.8|196513.8|196648.6|196523.6|196648.6|196523.6|196638.1|196513.1|13
1725035690000|2024-08-30 16:34:50|196647.7|196522.7|196627.5|196502.5|196648.5|196523.5|196624.1|196499.1|15
1725035700000|2024-08-30 16:35:00|196626.7|196501.7|196625.5|196500.5|196627.7|196502.7|196615|196490|22
1725035710000|2024-08-30 16:35:10|196624.8|196499.8|196635.7|196510.7|196637.8|196512.8|196622.7|196497.7|20
1725035720000|2024-08-30 16:35:20|196636.6|196511.6|196626.4|196501.4|196637.3|196512.3|196624.6|196499.6|19
1725035730000|2024-08-30 16:35:30|196625.2|196500.2|196617.3|196492.3|196626.5|196501.5|196614|196489|22
1725035740000|2024-08-30 16:35:40|196616.7|196491.7|196606.4|196481.4|196624.9|196499.9|196602.7|196477.7|18
1725035750000|2024-08-30 16:35:50|196605.5|196480.5|196611.7|196486.7|196611.7|196486.7|196578.3|196453.3|25
1725035760000|2024-08-30 16:36:00|196604.7|196479.7|196608.2|196483.2|196608.2|196483.2|196603.7|196478.7|13
1725035770000|2024-08-30 16:36:10|196606.6|196481.6|196593.9|196468.9|196607.8|196482.8|196592.5|196467.5|26
1725035780000|2024-08-30 16:36:20|196593.8|196468.8|196590.3|196465.3|196600.4|196475.4|196585.4|196460.4|20
1725035790000|2024-08-30 16:36:30|196588.6|196463.6|196588.5|196463.5|196590|196465|196585.7|196460.7|19
1725035800000|2024-08-30 16:36:40|196587|196462|196586.6|196461.6|196588.4|196463.4|196584.9|196459.9|11
1725035810000|2024-08-30 16:36:50|196587.3|196462.3|196587.1|196462.1|196588.8|196463.8|196585.9|196460.9|12
1725035820000|2024-08-30 16:37:00|196582.7|196457.7|196591.8|196466.8|196593.5|196468.5|196582.7|196457.7|28
1725035830000|2024-08-30 16:37:10|196591.7|196466.7|196592|196467|196596.3|196471.3|196588.9|196463.9|19
1725035840000|2024-08-30 16:37:20|196594.4|196469.4|196592.6|196467.6|196594.4|196469.4|196588.8|196463.8|18
1725035850000|2024-08-30 16:37:30|196592.8|196467.8|196598|196473|196599.2|196474.2|196589.6|196464.6|27
1725035860000|2024-08-30 16:37:40|196598.5|196473.5|196607.8|196482.8|196607.8|196482.8|196597.1|196472.1|28
1725035870000|2024-08-30 16:37:50|196611.8|196486.8|196611.4|196486.4|196611.8|196486.8|196606.2|196481.2|27
1725035880000|2024-08-30 16:38:00|196608.6|196483.6|196639.8|196514.8|196642.1|196517.1|196606.5|196481.5|18
1725035890000|2024-08-30 16:38:10|196639.1|196514.1|196636.5|196511.5|196639.6|196514.6|196636.5|196511.5|13
1725035900000|2024-08-30 16:38:20|196635.9|196510.9|196636.3|196511.3|196636.9|196511.9|196635.9|196510.9|8
1725035910000|2024-08-30 16:38:30|196637.1|196512.1|196647.2|196522.2|196649|196524|196637.1|196512.1|6
1725035920000|2024-08-30 16:38:40|196646.3|196521.3|196648.2|196523.2|196648.2|196523.2|196642.8|196517.8|13
1725035930000|2024-08-30 16:38:50|196647.5|196522.5|196645|196520|196649.6|196524.6|196643.9|196518.9|19
1725035940000|2024-08-30 16:39:00|196643.3|196518.3|196610.6|196485.6|196643.3|196518.3|196607.6|196482.6|24
1725035950000|2024-08-30 16:39:10|196611.2|196486.2|196612.1|196487.1|196614.8|196489.8|196611.2|196486.2|11
1725035960000|2024-08-30 16:39:20|196611.5|196486.5|196608.1|196483.1|196617.6|196492.6|196607.2|196482.2|10
1725035970000|2024-08-30 16:39:30|196606.8|196481.8|196606.4|196481.4|196609|196484|196604.9|196479.9|15
1725035980000|2024-08-30 16:39:40|196605.6|196480.6|196602.4|196477.4|196607.6|196482.6|196601.8|196476.8|15
1725035990000|2024-08-30 16:39:50|196603.2|196478.2|196603|196478|196605.1|196480.1|196602.3|196477.3|12
1725036000000|2024-08-30 16:40:00|196603.5|196478.5|196619.5|196494.5|196619.7|196494.7|196601.8|196476.8|13
1725036010000|2024-08-30 16:40:10|196619.2|196494.2|196621.7|196496.7|196622.4|196497.4|196618.6|196493.6|12
1725036020000|2024-08-30 16:40:20|196622.4|196497.4|196642.7|196517.7|196643.2|196518.2|196622.4|196497.4|15
1725036030000|2024-08-30 16:40:30|196641.6|196516.6|196631.2|196506.2|196642.2|196517.2|196631.2|196506.2|14
1725036040000|2024-08-30 16:40:40|196630.2|196505.2|196614|196489|196630.2|196505.2|196610.1|196485.1|17
1725036050000|2024-08-30 16:40:50|196615.1|196490.1|196621.1|196496.1|196621.1|196496.1|196615.1|196490.1|13
1725036060000|2024-08-30 16:41:00|196620.5|196495.5|196620.9|196495.9|196622.4|196497.4|196616|196491|19
1725036070000|2024-08-30 16:41:10|196620.2|196495.2|196615|196490|196620.2|196495.2|196612.6|196487.6|5
1725036080000|2024-08-30 16:41:20|196616|196491|196620|196495|196621.3|196496.3|196616|196491|15
1725036090000|2024-08-30 16:41:30|196619.4|196494.4|196630.1|196505.1|196632.1|196507.1|196613.1|196488.1|17
1725036100000|2024-08-30 16:41:40|196630.2|196505.2|196630.4|196505.4|196637.2|196512.2|196627.2|196502.2|23
1725036110000|2024-08-30 16:41:50|196630.1|196505.1|196633.2|196508.2|196634.4|196509.4|196628.7|196503.7|12
1725036120000|2024-08-30 16:42:00|196631.9|196506.9|196628.3|196503.3|196634.3|196509.3|196619|196494|25
1725036130000|2024-08-30 16:42:10|196626.8|196501.8|196632.7|196507.7|196634.2|196509.2|196626.8|196501.8|15
1725036140000|2024-08-30 16:42:20|196626.1|196501.1|196615.8|196490.8|196639.6|196514.6|196615.8|196490.8|20
1725036150000|2024-08-30 16:42:30|196616.5|196491.5|196604.4|196479.4|196620.2|196495.2|196601.6|196476.6|24
1725036160000|2024-08-30 16:42:40|196599.7|196474.7|196601.2|196476.2|196603.2|196478.2|196598.9|196473.9|12
1725036170000|2024-08-30 16:42:50|196600.3|196475.3|196605.4|196480.4|196606.5|196481.5|196573.6|196448.6|17
1725036180000|2024-08-30 16:43:00|196602.4|196477.4|196601.2|196476.2|196602.4|196477.4|196598.4|196473.4|12
1725036190000|2024-08-30 16:43:10|196600.2|196475.2|196599.6|196474.6|196600.2|196475.2|196597.3|196472.3|8
1725036200000|2024-08-30 16:43:20|196596.1|196471.1|196598.3|196473.3|196598.9|196473.9|196595.8|196470.8|10
1725036210000|2024-08-30 16:43:30|196596.7|196471.7|196593.1|196468.1|196596.7|196471.7|196585.9|196460.9|7
1725036220000|2024-08-30 16:43:40|196595|196470|196600|196475|196600|196475|196595|196470|14
1725036230000|2024-08-30 16:43:50|196599.2|196474.2|196592.2|196467.2|196599.2|196474.2|196591.9|196466.9|5
1725036240000|2024-08-30 16:44:00|196589.8|196464.8|196606.1|196481.1|196606.1|196481.1|196586.6|196461.6|9
1725036250000|2024-08-30 16:44:10|196607.7|196482.7|196600.1|196475.1|196607.7|196482.7|196600.1|196475.1|4
1725036260000|2024-08-30 16:44:20|196598.5|196473.5|196621.2|196496.2|196621.2|196496.2|196596.2|196471.2|19
1725036270000|2024-08-30 16:44:30|196618.1|196493.1|196636.5|196511.5|196641.7|196516.7|196617|196492|15
1725036280000|2024-08-30 16:44:40|196638.5|196513.5|196647|196522|196647|196522|196631.9|196506.9|13
1725036290000|2024-08-30 16:44:50|196646.3|196521.3|196640.6|196515.6|196647.7|196522.7|196637|196512|8
1725036300000|2024-08-30 16:45:00|196639.2|196514.2|196637.9|196512.9|196642.3|196517.3|196636.4|196511.4|11
1725036310000|2024-08-30 16:45:10|196639.4|196514.4|196641.2|196516.2|196641.4|196516.4|196634|196509|9
1725036320000|2024-08-30 16:45:20|196643.5|196518.5|196640.4|196515.4|196645.3|196520.3|196640.4|196515.4|17
1725036330000|2024-08-30 16:45:30|196639.7|196514.7|196636.8|196511.8|196639.7|196514.7|196621.9|196496.9|17
1725036340000|2024-08-30 16:45:40|196635.7|196510.7|196641.6|196516.6|196643|196518|196635.7|196510.7|10
1725036350000|2024-08-30 16:45:50|196642.8|196517.8|196629.3|196504.3|196645.6|196520.6|196628.1|196503.1|13
1725036360000|2024-08-30 16:46:00|196631.5|196506.5|196628|196503|196631.5|196506.5|196626.2|196501.2|7
1725036370000|2024-08-30 16:46:10|196627.1|196502.1|196615.4|196490.4|196627.1|196502.1|196613.1|196488.1|11
1725036380000|2024-08-30 16:46:20|196619.5|196494.5|196623.1|196498.1|196623.2|196498.2|196619.5|196494.5|5
1725036390000|2024-08-30 16:46:30|196629.3|196504.3|196644.2|196519.2|196644.2|196519.2|196629.3|196504.3|10
1725036400000|2024-08-30 16:46:40|196643|196518|196630.2|196505.2|196645|196520|196628.9|196503.9|16
1725036410000|2024-08-30 16:46:50|196633.1|196508.1|196642.6|196517.6|196642.6|196517.6|196632.8|196507.8|12
1725036420000|2024-08-30 16:47:00|196644.5|196519.5|196653.7|196528.7|196653.7|196528.7|196644.5|196519.5|11
1725036430000|2024-08-30 16:47:10|196652.8|196527.8|196734.9|196609.9|196736|196611|196652.8|196527.8|17
1725036440000|2024-08-30 16:47:20|196736.1|196611.1|196767.2|196642.2|196767.4|196642.4|196716.4|196591.4|24
1725036450000|2024-08-30 16:47:30|196766.1|196641.1|196738.3|196613.3|196766.1|196641.1|196737.9|196612.9|20
1725036460000|2024-08-30 16:47:40|196738.6|196613.6|196682.1|196557.1|196738.6|196613.6|196675.1|196550.1|35
1725036470000|2024-08-30 16:47:50|196681.7|196556.7|196662.3|196537.3|196687.4|196562.4|196659.2|196534.2|21
1725036480000|2024-08-30 16:48:00|196661.2|196536.2|196684.3|196559.3|196684.3|196559.3|196661.2|196536.2|20
1725036490000|2024-08-30 16:48:10|196683.3|196558.3|196674.7|196549.7|196687|196562|196670.7|196545.7|26
1725036500000|2024-08-30 16:48:20|196676.3|196551.3|196675.5|196550.5|196676.3|196551.3|196672.3|196547.3|31
1725036510000|2024-08-30 16:48:30|196674.6|196549.6|196686.5|196561.5|196686.5|196561.5|196674.6|196549.6|20
1725036520000|2024-08-30 16:48:40|196683.5|196558.5|196695.8|196570.8|196700.1|196575.1|196683.5|196558.5|14
1725036530000|2024-08-30 16:48:50|196696.8|196571.8|196675.2|196550.2|196700.8|196575.8|196674.3|196549.3|14
1725036540000|2024-08-30 16:49:00|196675.8|196550.8|196674|196549|196679.3|196554.3|196672.2|196547.2|18
1725036550000|2024-08-30 16:49:10|196674.6|196549.6|196676.1|196551.1|196676.1|196551.1|196672.9|196547.9|16
1725036560000|2024-08-30 16:49:20|196674.7|196549.7|196686.1|196561.1|196686.9|196561.9|196674.7|196549.7|9
1725036570000|2024-08-30 16:49:30|196686.9|196561.9|196686.7|196561.7|196687.2|196562.2|196683.9|196558.9|12
1725036580000|2024-08-30 16:49:40|196695.7|196570.7|196723|196598|196723.8|196598.8|196688.1|196563.1|19
1725036590000|2024-08-30 16:49:50|196725.3|196600.3|196725.7|196600.7|196725.9|196600.9|196724|196599|11
1725036600000|2024-08-30 16:50:00|196726.2|196601.2|196715|196590|196731.3|196606.3|196710.9|196585.9|20
1725036610000|2024-08-30 16:50:10|196714.4|196589.4|196697.8|196572.8|196715.9|196590.9|196695.1|196570.1|27
1725036620000|2024-08-30 16:50:20|196693.9|196568.9|196697.2|196572.2|196700|196575|196693.8|196568.8|9
1725036630000|2024-08-30 16:50:30|196697.4|196572.4|196697.4|196572.4|196697.6|196572.6|196694.2|196569.2|6
1725036640000|2024-08-30 16:50:40|196698.3|196573.3|196719.8|196594.8|196719.8|196594.8|196698.3|196573.3|2
1725036650000|2024-08-30 16:50:50|196718.7|196593.7|196709.7|196584.7|196725.7|196600.7|196707.8|196582.8|18
1725036660000|2024-08-30 16:51:00|196708.6|196583.6|196680.6|196555.6|196708.6|196583.6|196676|196551|13
1725036670000|2024-08-30 16:51:10|196679.4|196554.4|196679|196554|196680.7|196555.7|196673.9|196548.9|15
1725036680000|2024-08-30 16:51:20|196679.9|196554.9|196678.3|196553.3|196680.6|196555.6|196678.3|196553.3|12
1725036690000|2024-08-30 16:51:30|196679.5|196554.5|196680|196555|196680.6|196555.6|196676.7|196551.7|15
1725036700000|2024-08-30 16:51:40|196680.7|196555.7|196679.8|196554.8|196680.7|196555.7|196674.3|196549.3|17
1725036710000|2024-08-30 16:51:50|196674.6|196549.6|196683.3|196558.3|196684.3|196559.3|196674.6|196549.6|11
1725036720000|2024-08-30 16:52:00|196684.2|196559.2|196646.6|196521.6|196684.2|196559.2|196646.6|196521.6|11
1725036730000|2024-08-30 16:52:10|196649.6|196524.6|196660.6|196535.6|196661.6|196536.6|196649.6|196524.6|23
1725036740000|2024-08-30 16:52:20|196660.5|196535.5|196655.2|196530.2|196663|196538|196652.8|196527.8|36
1725036750000|2024-08-30 16:52:30|196656.7|196531.7|196667.7|196542.7|196670.9|196545.9|196655.4|196530.4|28
1725036760000|2024-08-30 16:52:40|196668.2|196543.2|196661.4|196536.4|196681.7|196556.7|196657.9|196532.9|25
1725036770000|2024-08-30 16:52:50|196663.1|196538.1|196644.5|196519.5|196663.5|196538.5|196637.5|196512.5|23
1725036780000|2024-08-30 16:53:00|196643.6|196518.6|196607.9|196482.9|196648.9|196523.9|196604.9|196479.9|32
1725036790000|2024-08-30 16:53:10|196608.2|196483.2|196603|196478|196612.1|196487.1|196601.7|196476.7|27
1725036800000|2024-08-30 16:53:20|196602.8|196477.8|196602.9|196477.9|196611.2|196486.2|196600.7|196475.7|30
1725036810000|2024-08-30 16:53:30|196604.2|196479.2|196604.8|196479.8|196607.9|196482.9|196600.1|196475.1|33
1725036820000|2024-08-30 16:53:40|196605.9|196480.9|196606.4|196481.4|196610|196485|196602.7|196477.7|28
1725036830000|2024-08-30 16:53:50|196605.9|196480.9|196605.8|196480.8|196609.5|196484.5|196602.4|196477.4|29
1725036840000|2024-08-30 16:54:00|196598.4|196473.4|196601.8|196476.8|196607.1|196482.1|196595.7|196470.7|35
1725036850000|2024-08-30 16:54:10|196600.6|196475.6|196605.6|196480.6|196608.2|196483.2|196600.6|196475.6|18
1725036860000|2024-08-30 16:54:20|196606.2|196481.2|196557|196432|196610.9|196485.9|196554.5|196429.5|19
1725036870000|2024-08-30 16:54:30|196558.4|196433.4|196548|196423|196559.3|196434.3|196542.3|196417.3|21
1725036880000|2024-08-30 16:54:40|196546.1|196421.1|196538.7|196413.7|196552.7|196427.7|196536.3|196411.3|15
1725036890000|2024-08-30 16:54:50|196540.7|196415.7|196555.9|196430.9|196570|196445|196537.1|196412.1|19
1725036900000|2024-08-30 16:55:00|196555.8|196430.8|196474.8|196349.8|196561.3|196436.3|196474.8|196349.8|23
1725036910000|2024-08-30 16:55:10|196475.8|196350.8|196484.7|196359.7|196485.6|196360.6|196475.8|196350.8|21
1725036920000|2024-08-30 16:55:20|196491.9|196366.9|196520.1|196395.1|196525.4|196400.4|196491.9|196366.9|24
1725036930000|2024-08-30 16:55:30|196521.5|196396.5|196519.9|196394.9|196521.7|196396.7|196508.1|196383.1|10
1725036940000|2024-08-30 16:55:40|196517.8|196392.8|196524.5|196399.5|196524.5|196399.5|196508.3|196383.3|9
1725036950000|2024-08-30 16:55:50|196524.2|196399.2|196526.4|196401.4|196527.5|196402.5|196520.5|196395.5|18
1725036960000|2024-08-30 16:56:00|196524.6|196399.6|196527.2|196402.2|196527.3|196402.3|196521.8|196396.8|31
1725036970000|2024-08-30 16:56:10|196534.5|196409.5|196553.3|196428.3|196562|196437|196534.1|196409.1|24
1725036980000|2024-08-30 16:56:20|196552.3|196427.3|196542.5|196417.5|196554.1|196429.1|196540.7|196415.7|25
1725036990000|2024-08-30 16:56:30|196543.4|196418.4|196538.8|196413.8|196543.4|196418.4|196537.1|196412.1|18
1725037000000|2024-08-30 16:56:40|196536.4|196411.4|196505.9|196380.9|196536.4|196411.4|196505.9|196380.9|15
1725037010000|2024-08-30 16:56:50|196504|196379|196505.7|196380.7|196505.7|196380.7|196504|196379|2
1725037020000|2024-08-30 16:57:00|196505.2|196380.2|196537.5|196412.5|196538.3|196413.3|196480.5|196355.5|24
1725037030000|2024-08-30 16:57:10|196536.3|196411.3|196603.4|196478.4|196605.4|196480.4|196536.3|196411.3|25
1725037040000|2024-08-30 16:57:20|196599.8|196474.8|196618.6|196493.6|196621.2|196496.2|196599.8|196474.8|27
1725037050000|2024-08-30 16:57:30|196626.6|196501.6|196643|196518|196656.4|196531.4|196621.5|196496.5|32
1725037060000|2024-08-30 16:57:40|196644|196519|196666.5|196541.5|196667.5|196542.5|196644|196519|30
1725037070000|2024-08-30 16:57:50|196666.7|196541.7|196658.7|196533.7|196666.7|196541.7|196632.4|196507.4|30
1725037080000|2024-08-30 16:58:00|196658.2|196533.2|196655.9|196530.9|196659.3|196534.3|196654.3|196529.3|27
1725037090000|2024-08-30 16:58:10|196654.8|196529.8|196655.5|196530.5|196659.8|196534.8|196652.1|196527.1|36
1725037100000|2024-08-30 16:58:20|196656.8|196531.8|196655.4|196530.4|196658.8|196533.8|196652.9|196527.9|35
1725037110000|2024-08-30 16:58:30|196656.6|196531.6|196657.7|196532.7|196660|196535|196654.3|196529.3|37
1725037120000|2024-08-30 16:58:40|196657.1|196532.1|196659.4|196534.4|196662.4|196537.4|196656.3|196531.3|36
1725037130000|2024-08-30 16:58:50|196659.6|196534.6|196583.7|196458.7|196659.6|196534.6|196581.7|196456.7|37
1725037140000|2024-08-30 16:59:00|196577.2|196452.2|196578.4|196453.4|196582.3|196457.3|196574.4|196449.4|35
1725037150000|2024-08-30 16:59:10|196580.7|196455.7|196557.3|196432.3|196586.3|196461.3|196553.8|196428.8|39
1725037160000|2024-08-30 16:59:20|196557.2|196432.2|196526.1|196401.1|196557.2|196432.2|196514.7|196389.7|31
1725037170000|2024-08-30 16:59:30|196539.2|196414.2|196539.1|196414.1|196554.6|196429.6|196537.9|196412.9|30
1725037180000|2024-08-30 16:59:40|196540.5|196415.5|196543.9|196418.9|196547.3|196422.3|196539.2|196414.2|27
1725037190000|2024-08-30 16:59:50|196543.6|196418.6|196547.8|196422.8|196547.8|196422.8|196542.2|196417.2|21
1725037200000|2024-08-30 17:00:00|196544.5|196419.5|196506|196456|196544.5|196456.9|196500.5|196419.4|27
1725037210000|2024-08-30 17:00:10|196505.4|196455.4|196543.8|196418.8|196548.5|196455.4|196505.4|196402.9|15
1725037220000|2024-08-30 17:00:20|196542.8|196417.8|196544.2|196419.2|196545.8|196420.8|196542.7|196417.7|10
1725037230000|2024-08-30 17:00:30|196545.8|196420.8|196544.9|196419.9|196545.8|196420.8|196543.9|196418.9|7
1725037240000|2024-08-30 17:00:40|196545.9|196420.9|196543.7|196418.7|196545.9|196420.9|196543.7|196418.7|3
1725037250000|2024-08-30 17:00:50|196545.5|196420.5|196544.1|196419.1|196545.5|196420.5|196544.1|196419.1|3
1725037260000|2024-08-30 17:01:00|196545.9|196420.9|196542.5|196417.5|196547.5|196422.5|196542.5|196417.5|8
1725037270000|2024-08-30 17:01:10|196544.2|196419.2|196545.3|196420.3|196545.9|196420.9|196544.2|196419.2|3
1725037280000|2024-08-30 17:01:20|196547.5|196422.5|196572.5|196447.5|196582.1|196457.1|196547.5|196422.5|13
1725037290000|2024-08-30 17:01:30|196571.7|196446.7|196545.2|196420.2|196571.7|196446.7|196532.6|196407.6|22
1725037300000|2024-08-30 17:01:40|196547.8|196422.8|196566.4|196441.4|196567.3|196442.3|196547.8|196422.8|11
1725037310000|2024-08-30 17:01:50|196567.2|196442.2|196566.7|196441.7|196569.1|196444.1|196566.7|196441.7|19
1725037320000|2024-08-30 17:02:00|196567.6|196442.6|196569.5|196444.5|196569.5|196444.5|196564.2|196439.2|14
1725037330000|2024-08-30 17:02:10|196565.4|196440.4|196533.8|196408.8|196566.8|196441.8|196533.8|196408.8|23
1725037340000|2024-08-30 17:02:20|196534.4|196409.4|196535.9|196410.9|196548.7|196423.7|196532.9|196407.9|28
1725037350000|2024-08-30 17:02:30|196535.1|196410.1|196493.1|196368.1|196535.1|196410.1|196490.6|196365.6|24
1725037360000|2024-08-30 17:02:40|196488.7|196363.7|196491.5|196366.5|196494.7|196369.7|196484.1|196359.1|30
1725037370000|2024-08-30 17:02:50|196491|196366|196481.8|196356.8|196492.2|196367.2|196481.8|196356.8|27
1725037380000|2024-08-30 17:03:00|196489.3|196364.3|196453.4|196328.4|196489.3|196364.3|196453|196328|32
1725037390000|2024-08-30 17:03:10|196456|196331|196460|196335|196467|196342|196455.4|196330.4|28
1725037400000|2024-08-30 17:03:20|196459.5|196334.5|196460.1|196335.1|196461.4|196336.4|196459.5|196334.5|21
1725037410000|2024-08-30 17:03:30|196460.3|196335.3|196460.1|196335.1|196461|196336|196457.9|196332.9|19
1725037420000|2024-08-30 17:03:40|196459.5|196334.5|196459.6|196334.6|196460.7|196335.7|196457.2|196332.2|18
1725037430000|2024-08-30 17:03:50|196460.2|196335.2|196461|196336|196461|196336|196456.8|196331.8|25
1725037440000|2024-08-30 17:04:00|196461.5|196336.5|196461.4|196336.4|196462.6|196337.6|196460.3|196335.3|23
1725037450000|2024-08-30 17:04:10|196462.1|196337.1|196460.9|196335.9|196462.2|196337.2|196460.2|196335.2|22
1725037460000|2024-08-30 17:04:20|196460.1|196335.1|196460.4|196335.4|196461|196336|196459.1|196334.1|14
1725037470000|2024-08-30 17:04:30|196457.4|196332.4|196459.2|196334.2|196465.4|196340.4|196456.9|196331.9|19
1725037480000|2024-08-30 17:04:40|196459.9|196334.9|196449.1|196324.1|196460.2|196335.2|196449.1|196324.1|23
1725037490000|2024-08-30 17:04:50|196452.5|196327.5|196452.5|196327.5|196452.5|196327.5|196450|196325|13
1725037500000|2024-08-30 17:05:00|196452.9|196327.9|196455.8|196330.8|196462.4|196337.4|196452.9|196327.9|14
1725037510000|2024-08-30 17:05:10|196456.4|196331.4|196455.5|196330.5|196458.1|196333.1|196452.4|196327.4|11
1725037520000|2024-08-30 17:05:20|196457.7|196332.7|196455|196330|196459.1|196334.1|196454.2|196329.2|13
1725037530000|2024-08-30 17:05:30|196454.2|196329.2|196455.4|196330.4|196457.2|196332.2|196454.2|196329.2|7
1725037540000|2024-08-30 17:05:40|196454.4|196329.4|196454.5|196329.5|196455.5|196330.5|196453.4|196328.4|5
1725037550000|2024-08-30 17:05:50|196453.3|196328.3|196454|196329|196454.5|196329.5|196453.2|196328.2|4
1725037560000|2024-08-30 17:06:00|196455.1|196330.1|196459.5|196334.5|196459.5|196334.5|196455.1|196330.1|3
1725037570000|2024-08-30 17:06:10|196461.5|196336.5|196455.4|196330.4|196465|196340|196455.4|196330.4|12
1725037580000|2024-08-30 17:06:20|196455.7|196330.7|196451.3|196326.3|196457.2|196332.2|196450.3|196325.3|10
1725037590000|2024-08-30 17:06:30|196451.2|196326.2|196453.4|196328.4|196455.9|196330.9|196450.2|196325.2|14
1725037600000|2024-08-30 17:06:40|196453|196328|196432.1|196307.1|196454.1|196329.1|196427.9|196302.9|18
1725037610000|2024-08-30 17:06:50|196431.2|196306.2|196401.9|196276.9|196431.2|196306.2|196380.3|196255.3|31
1725037620000|2024-08-30 17:07:00|196402.7|196277.7|196395.8|196270.8|196405|196280|196383.5|196258.5|27
1725037630000|2024-08-30 17:07:10|196394.7|196269.7|196399.1|196274.1|196401.4|196276.4|196394.7|196269.7|19
1725037640000|2024-08-30 17:07:20|196399.6|196274.6|196396.4|196271.4|196401.9|196276.9|196396.4|196271.4|19
1725037650000|2024-08-30 17:07:30|196397|196272|196399.5|196274.5|196400.2|196275.2|196396.2|196271.2|15
1725037660000|2024-08-30 17:07:40|196410.1|196285.1|196371|196246|196411|196286|196368.1|196243.1|22
1725037670000|2024-08-30 17:07:50|196372.1|196247.1|196295.6|196170.6|196372.1|196247.1|196288.6|196163.6|32
1725037680000|2024-08-30 17:08:00|196295|196170|196373.1|196248.1|196373.1|196248.1|196290.4|196165.4|32
1725037690000|2024-08-30 17:08:10|196394.8|196269.8|196400.3|196275.3|196401.3|196276.3|196388.3|196263.3|25
1725037700000|2024-08-30 17:08:20|196399.3|196274.3|196389.2|196264.2|196399.3|196274.3|196385.8|196260.8|17
1725037710000|2024-08-30 17:08:30|196392.6|196267.6|196418.3|196293.3|196419.8|196294.8|196386.6|196261.6|23
1725037720000|2024-08-30 17:08:40|196417.7|196292.7|196417.6|196292.6|196418.5|196293.5|196415.3|196290.3|21
1725037730000|2024-08-30 17:08:50|196417|196292|196415.6|196290.6|196418.5|196293.5|196413.9|196288.9|16
1725037740000|2024-08-30 17:09:00|196416.3|196291.3|196462.1|196337.1|196463.8|196338.8|196414.4|196289.4|18
1725037750000|2024-08-30 17:09:10|196456.4|196331.4|196439.8|196314.8|196457.4|196332.4|196432.9|196307.9|22
1725037760000|2024-08-30 17:09:20|196442.6|196317.6|196440|196315|196451.2|196326.2|196431.2|196306.2|21
1725037770000|2024-08-30 17:09:30|196440.6|196315.6|196430.6|196305.6|196441.2|196316.2|196426.9|196301.9|14
1725037780000|2024-08-30 17:09:40|196427.2|196302.2|196417|196292|196428.8|196303.8|196411.4|196286.4|19
1725037790000|2024-08-30 17:09:50|196416.3|196291.3|196416.7|196291.7|196419.5|196294.5|196414.5|196289.5|22
1725037800000|2024-08-30 17:10:00|196417.3|196292.3|196402.2|196277.2|196417.3|196292.3|196401.6|196276.6|21
1725037810000|2024-08-30 17:10:10|196403.2|196278.2|196406.3|196281.3|196411.1|196286.1|196396.2|196271.2|29
1725037820000|2024-08-30 17:10:20|196406.5|196281.5|196406.3|196281.3|196409.6|196284.6|196401.6|196276.6|22
1725037830000|2024-08-30 17:10:30|196406.9|196281.9|196391.1|196266.1|196406.9|196281.9|196390.1|196265.1|23
1725037840000|2024-08-30 17:10:40|196391.7|196266.7|196410.5|196285.5|196412.4|196287.4|196390.3|196265.3|22
1725037850000|2024-08-30 17:10:50|196409.6|196284.6|196409.5|196284.5|196410.8|196285.8|196407|196282|14
1725037860000|2024-08-30 17:11:00|196410.6|196285.6|196409.2|196284.2|196410.7|196285.7|196406.2|196281.2|15
1725037870000|2024-08-30 17:11:10|196408.5|196283.5|196409.1|196284.1|196415.8|196290.8|196408.3|196283.3|21
1725037880000|2024-08-30 17:11:20|196408.3|196283.3|196426.7|196301.7|196430.8|196305.8|196405.7|196280.7|20
1725037890000|2024-08-30 17:11:30|196426.2|196301.2|196423.7|196298.7|196427|196302|196418.2|196293.2|29
1725037900000|2024-08-30 17:11:40|196423|196298|196442.7|196317.7|196442.7|196317.7|196423|196298|14
1725037910000|2024-08-30 17:11:50|196443.8|196318.8|196443.1|196318.1|196444.1|196319.1|196442.3|196317.3|8
1725037920000|2024-08-30 17:12:00|196442|196317|196441.1|196316.1|196444.1|196319.1|196440.5|196315.5|14
1725037930000|2024-08-30 17:12:10|196441.7|196316.7|196384.2|196259.2|196442.8|196317.8|196374.3|196249.3|19
1725037940000|2024-08-30 17:12:20|196382.5|196257.5|196372.7|196247.7|196382.5|196257.5|196368.2|196243.2|38
1725037950000|2024-08-30 17:12:30|196372.1|196247.1|196352.3|196227.3|196373.9|196248.9|196350.4|196225.4|24
1725037960000|2024-08-30 17:12:40|196351.4|196226.4|196338.9|196213.9|196352.5|196227.5|196337.3|196212.3|19
1725037970000|2024-08-30 17:12:50|196340.3|196215.3|196343.3|196218.3|196343.3|196218.3|196332.7|196207.7|16
1725037980000|2024-08-30 17:13:00|196343.9|196218.9|196369.8|196244.8|196371.2|196246.2|196343.4|196218.4|14
1725037990000|2024-08-30 17:13:10|196368.4|196243.4|196364.1|196239.1|196369|196244|196352.5|196227.5|11
1725038000000|2024-08-30 17:13:20|196362.3|196237.3|196367.3|196242.3|196374.1|196249.1|196362.1|196237.1|14
1725038010000|2024-08-30 17:13:30|196365.9|196240.9|196370.2|196245.2|196370.3|196245.3|196357.8|196232.8|13
1725038020000|2024-08-30 17:13:40|196367.3|196242.3|196362|196237|196367.9|196242.9|196361.3|196236.3|8
1725038030000|2024-08-30 17:13:50|196360.7|196235.7|196525.6|196400.6|196532.6|196407.6|196360.7|196235.7|19
1725038040000|2024-08-30 17:14:00|196524.9|196399.9|196505.3|196380.3|196538.6|196413.6|196502|196377|25
1725038050000|2024-08-30 17:14:10|196506.7|196381.7|196500.1|196375.1|196506.7|196381.7|196476.3|196351.3|17
1725038060000|2024-08-30 17:14:20|196499.5|196374.5|196500.8|196375.8|196501.3|196376.3|196497.4|196372.4|20
1725038070000|2024-08-30 17:14:30|196502.1|196377.1|196512.7|196387.7|196513.9|196388.9|196500.3|196375.3|17
1725038080000|2024-08-30 17:14:40|196507.5|196382.5|196509.2|196384.2|196514.4|196389.4|196503.2|196378.2|9
1725038090000|2024-08-30 17:14:50|196511.4|196386.4|196531.3|196406.3|196533.2|196408.2|196499.5|196374.5|20
1725038100000|2024-08-30 17:15:00|196529.7|196404.7|196497.2|196372.2|196534.2|196409.2|196482.6|196357.6|20
1725038110000|2024-08-30 17:15:10|196495.9|196370.9|196496.3|196371.3|196497.8|196372.8|196487.8|196362.8|14
1725038120000|2024-08-30 17:15:20|196495.3|196370.3|196490.9|196365.9|196496.8|196371.8|196489.8|196364.8|16
1725038130000|2024-08-30 17:15:30|196491.9|196366.9|196480.1|196355.1|196492.9|196367.9|196479.1|196354.1|16
1725038140000|2024-08-30 17:15:40|196477.3|196352.3|196485.5|196360.5|196486.8|196361.8|196446.1|196321.1|29
1725038150000|2024-08-30 17:15:50|196485.7|196360.7|196491.8|196366.8|196496.9|196371.9|196485.7|196360.7|25
1725038160000|2024-08-30 17:16:00|196492.8|196367.8|196494.4|196369.4|196505.4|196380.4|196489.6|196364.6|19
1725038170000|2024-08-30 17:16:10|196493.3|196368.3|196561.8|196436.8|196562.4|196437.4|196493.3|196368.3|28
1725038180000|2024-08-30 17:16:20|196564.5|196439.5|196557.9|196432.9|196568.6|196443.6|196550.6|196425.6|28
1725038190000|2024-08-30 17:16:30|196561.7|196436.7|196562.1|196437.1|196563.6|196438.6|196561|196436|9
1725038200000|2024-08-30 17:16:40|196561.1|196436.1|196556.2|196431.2|196572.7|196447.7|196556.2|196431.2|14
1725038210000|2024-08-30 17:16:50|196557.4|196432.4|196562.1|196437.1|196562.8|196437.8|196555.9|196430.9|15
1725038220000|2024-08-30 17:17:00|196560.5|196435.5|196539.3|196414.3|196560.5|196435.5|196516.6|196391.6|13
1725038230000|2024-08-30 17:17:10|196537.5|196412.5|196535.3|196410.3|196539.4|196414.4|196534.3|196409.3|27
1725038240000|2024-08-30 17:17:20|196536.2|196411.2|196548.6|196423.6|196551.1|196426.1|196531.3|196406.3|27
1725038250000|2024-08-30 17:17:30|196548|196423|196559.9|196434.9|196561.1|196436.1|196548|196423|29
1725038260000|2024-08-30 17:17:40|196554.4|196429.4|196545|196420|196555.1|196430.1|196544.2|196419.2|22
1725038270000|2024-08-30 17:17:50|196544.3|196419.3|196536.4|196411.4|196544.9|196419.9|196520.5|196395.5|22
1725038280000|2024-08-30 17:18:00|196535|196410|196547|196422|196550.2|196425.2|196531.5|196406.5|20
1725038290000|2024-08-30 17:18:10|196547.8|196422.8|196497.5|196372.5|196547.9|196422.9|196497.1|196372.1|22
1725038300000|2024-08-30 17:18:20|196496.4|196371.4|196506.9|196381.9|196509.8|196384.8|196492.3|196367.3|20
1725038310000|2024-08-30 17:18:30|196507.9|196382.9|196507.6|196382.6|196512.7|196387.7|196507.6|196382.6|8
1725038320000|2024-08-30 17:18:40|196506.4|196381.4|196509.8|196384.8|196510.5|196385.5|196497.5|196372.5|13
1725038330000|2024-08-30 17:18:50|196510.7|196385.7|196510.3|196385.3|196520|196395|196508.9|196383.9|24
1725038340000|2024-08-30 17:19:00|196509.5|196384.5|196521.7|196396.7|196521.7|196396.7|196509.5|196384.5|14
1725038350000|2024-08-30 17:19:10|196527.8|196402.8|196527.7|196402.7|196529.3|196404.3|196525.6|196400.6|24
1725038360000|2024-08-30 17:19:20|196527.2|196402.2|196526.4|196401.4|196527.2|196402.2|196524.9|196399.9|12
1725038370000|2024-08-30 17:19:30|196536.8|196411.8|196524.8|196399.8|196536.8|196411.8|196524.8|196399.8|16
1725038380000|2024-08-30 17:19:40|196524|196399|196525.3|196400.3|196527.1|196402.1|196522.6|196397.6|16
1725038390000|2024-08-30 17:19:50|196524.5|196399.5|196523.8|196398.8|196525.6|196400.6|196523.4|196398.4|15
1725038400000|2024-08-30 17:20:00|196524.4|196399.4|196519.9|196394.9|196528.3|196403.3|196519.9|196394.9|14
1725038410000|2024-08-30 17:20:10|196519.4|196394.4|196517.8|196392.8|196520.4|196395.4|196517.5|196392.5|8
1725038420000|2024-08-30 17:20:20|196515.4|196390.4|196516.4|196391.4|196519.4|196394.4|196515.4|196390.4|16
1725038430000|2024-08-30 17:20:30|196515|196390|196517.7|196392.7|196517.7|196392.7|196515|196390|4
1725038440000|2024-08-30 17:20:40|196515.7|196390.7|196517.4|196392.4|196518.9|196393.9|196515.7|196390.7|6
1725038450000|2024-08-30 17:20:50|196516.1|196391.1|196517.4|196392.4|196517.4|196392.4|196516.1|196391.1|2
1725038460000|2024-08-30 17:21:00|196518.5|196393.5|196517.8|196392.8|196519.8|196394.8|196516|196391|17
1725038470000|2024-08-30 17:21:10|196517|196392|196517.1|196392.1|196519.2|196394.2|196516.2|196391.2|19
1725038480000|2024-08-30 17:21:20|196519.8|196394.8|196524.3|196399.3|196524.3|196399.3|196517.4|196392.4|13
1725038490000|2024-08-30 17:21:30|196525|196400|196540.1|196415.1|196540.1|196415.1|196523.6|196398.6|11
1725038500000|2024-08-30 17:21:40|196541.1|196416.1|196534.9|196409.9|196541.1|196416.1|196534.9|196409.9|12
1725038510000|2024-08-30 17:21:50|196535.5|196410.5|196541.5|196416.5|196541.5|196416.5|196525.2|196400.2|13
1725038520000|2024-08-30 17:22:00|196544.6|196419.6|196543.9|196418.9|196546.1|196421.1|196538.1|196413.1|18
1725038530000|2024-08-30 17:22:10|196544.9|196419.9|196544.1|196419.1|196545.7|196420.7|196542.1|196417.1|12
1725038540000|2024-08-30 17:22:20|196542.6|196417.6|196531.3|196406.3|196542.7|196417.7|196528.1|196403.1|24
1725038550000|2024-08-30 17:22:30|196529.6|196404.6|196527.9|196402.9|196531.5|196406.5|196527.4|196402.4|18
1725038560000|2024-08-30 17:22:40|196528.5|196403.5|196527.6|196402.6|196528.6|196403.6|196527.3|196402.3|17
1725038570000|2024-08-30 17:22:50|196528.3|196403.3|196524.4|196399.4|196528.7|196403.7|196523.5|196398.5|12
1725038580000|2024-08-30 17:23:00|196523.8|196398.8|196525.1|196400.1|196525.9|196400.9|196502|196377|21
1725038590000|2024-08-30 17:23:10|196525.7|196400.7|196534.5|196409.5|196535.2|196410.2|196525.7|196400.7|26
1725038600000|2024-08-30 17:23:20|196533.6|196408.6|196526.2|196401.2|196533.6|196408.6|196525.3|196400.3|10
1725038610000|2024-08-30 17:23:30|196527.9|196402.9|196528.5|196403.5|196530.5|196405.5|196526|196401|17
1725038620000|2024-08-30 17:23:40|196529.5|196404.5|196528.5|196403.5|196531.6|196406.6|196527.2|196402.2|17
1725038630000|2024-08-30 17:23:50|196529.4|196404.4|196530.7|196405.7|196532.1|196407.1|196528.6|196403.6|15
1725038640000|2024-08-30 17:24:00|196532.1|196407.1|196527.4|196402.4|196532.5|196407.5|196526.7|196401.7|14
1725038650000|2024-08-30 17:24:10|196528.9|196403.9|196550.1|196425.1|196554.1|196429.1|196528.9|196403.9|16
1725038660000|2024-08-30 17:24:20|196549.2|196424.2|196510.4|196385.4|196549.2|196424.2|196510.4|196385.4|16
1725038670000|2024-08-30 17:24:30|196509.6|196384.6|196506.2|196381.2|196512.2|196387.2|196505.3|196380.3|11
1725038680000|2024-08-30 17:24:40|196510.1|196385.1|196512.2|196387.2|196517.1|196392.1|196510.1|196385.1|7
1725038690000|2024-08-30 17:24:50|196509.5|196384.5|196511|196386|196513|196388|196507.9|196382.9|7
1725038700000|2024-08-30 17:25:00|196512.1|196387.1|196520.7|196395.7|196524.8|196399.8|196512.1|196387.1|20
1725038710000|2024-08-30 17:25:10|196521.6|196396.6|196519.9|196394.9|196521.6|196396.6|196518.2|196393.2|8
1725038720000|2024-08-30 17:25:20|196518.3|196393.3|196518.8|196393.8|196519.9|196394.9|196517.8|196392.8|11
1725038730000|2024-08-30 17:25:30|196517.8|196392.8|196518.7|196393.7|196518.7|196393.7|196517.8|196392.8|2
1725038740000|2024-08-30 17:25:40|196517.9|196392.9|196503.9|196378.9|196517.9|196392.9|196503.9|196378.9|9
1725038750000|2024-08-30 17:25:50|196504.9|196379.9|196503.1|196378.1|196504.9|196379.9|196501.9|196376.9|13
1725038760000|2024-08-30 17:26:00|196504|196379|196525|196400|196525.7|196400.7|196502.9|196377.9|9
1725038770000|2024-08-30 17:26:10|196526|196401|196523.5|196398.5|196527.7|196402.7|196520.3|196395.3|22
1725038780000|2024-08-30 17:26:20|196524.9|196399.9|196527.9|196402.9|196534.3|196409.3|196522.4|196397.4|17
1725038790000|2024-08-30 17:26:30|196526.4|196401.4|196525|196400|196528.6|196403.6|196522.8|196397.8|16
1725038800000|2024-08-30 17:26:40|196525.8|196400.8|196549.2|196424.2|196568.4|196443.4|196525|196400|19
1725038810000|2024-08-30 17:26:50|196550|196425|196561.5|196436.5|196562|196437|196550|196425|7
1725038820000|2024-08-30 17:27:00|196562.3|196437.3|196564.6|196439.6|196568.8|196443.8|196548.8|196423.8|19
1725038830000|2024-08-30 17:27:10|196565.4|196440.4|196566.9|196441.9|196569.1|196444.1|196564.4|196439.4|19
1725038840000|2024-08-30 17:27:20|196566.1|196441.1|196541.9|196416.9|196569.3|196444.3|196541.9|196416.9|14
1725038850000|2024-08-30 17:27:30|196543|196418|196544.3|196419.3|196545.3|196420.3|196542.2|196417.2|5
1725038860000|2024-08-30 17:27:40|196545.4|196420.4|196549.3|196424.3|196549.3|196424.3|196543.4|196418.4|9
1725038870000|2024-08-30 17:27:50|196548.1|196423.1|196548.1|196423.1|196548.1|196423.1|196547.3|196422.3|3
1725038880000|2024-08-30 17:28:00|196547.4|196422.4|196549.8|196424.8|196549.8|196424.8|196544.3|196419.3|15
1725038890000|2024-08-30 17:28:10|196550.8|196425.8|196550.9|196425.9|196551.5|196426.5|196549.8|196424.8|9
1725038900000|2024-08-30 17:28:20|196550.2|196425.2|196547.3|196422.3|196550.4|196425.4|196547|196422|16
1725038910000|2024-08-30 17:28:30|196546.9|196421.9|196546.6|196421.6|196547.7|196422.7|196545.9|196420.9|9
1725038920000|2024-08-30 17:28:40|196545.8|196420.8|196526.8|196401.8|196546.5|196421.5|196524.2|196399.2|15
1725038930000|2024-08-30 17:28:50|196527.6|196402.6|196529.6|196404.6|196529.8|196404.8|196526.5|196401.5|12
1725038940000|2024-08-30 17:29:00|196530.2|196405.2|196545.3|196420.3|196548.7|196423.7|196529.2|196404.2|15
1725038950000|2024-08-30 17:29:10|196546|196421|196542.3|196417.3|196546|196421|196541.5|196416.5|8
1725038960000|2024-08-30 17:29:20|196543.2|196418.2|196518.5|196393.5|196543.3|196418.3|196516.4|196391.4|23
1725038970000|2024-08-30 17:29:30|196519|196394|196516|196391|196519|196394|196513.3|196388.3|8
1725038980000|2024-08-30 17:29:40|196516.6|196391.6|196517.3|196392.3|196517.3|196392.3|196516.6|196391.6|2
1725038990000|2024-08-30 17:29:50|196516.6|196391.6|196516.5|196391.5|196516.6|196391.6|196514.8|196389.8|9
1725039000000|2024-08-30 17:30:00|196517.7|196392.7|196514.6|196389.6|196519.6|196394.6|196514.6|196389.6|14
1725039010000|2024-08-30 17:30:10|196511.1|196386.1|196515.4|196390.4|196516.3|196391.3|196511.1|196386.1|8
1725039020000|2024-08-30 17:30:20|196516.3|196391.3|196515.6|196390.6|196516.3|196391.3|196514.9|196389.9|4
1725039030000|2024-08-30 17:30:30|196514.7|196389.7|196517.1|196392.1|196519.2|196394.2|196514.7|196389.7|18
1725039040000|2024-08-30 17:30:40|196516.4|196391.4|196500.2|196375.2|196517.4|196392.4|196486.2|196361.2|10
1725039050000|2024-08-30 17:30:50|196500.9|196375.9|196497|196372|196501.7|196376.7|196496.2|196371.2|15
1725039060000|2024-08-30 17:31:00|196498.8|196373.8|196501|196376|196502.7|196377.7|196498.8|196373.8|16
1725039070000|2024-08-30 17:31:10|196501.6|196376.6|196501.3|196376.3|196501.6|196376.6|196498|196373|5
1725039080000|2024-08-30 17:31:20|196502|196377|196494.1|196369.1|196502|196377|196494.1|196369.1|12
1725039090000|2024-08-30 17:31:30|196495.8|196370.8|196495.9|196370.9|196495.9|196370.9|196494.9|196369.9|5
1725039100000|2024-08-30 17:31:40|196497.4|196372.4|196500|196375|196500|196375|196497.4|196372.4|4
1725039110000|2024-08-30 17:31:50|196500.7|196375.7|196500.7|196375.7|196500.7|196375.7|196499.5|196374.5|7
1725039120000|2024-08-30 17:32:00|196501.2|196376.2|196503.5|196378.5|196503.5|196378.5|196499.2|196374.2|10
1725039130000|2024-08-30 17:32:10|196504.5|196379.5|196504.5|196379.5|196511|196386|196503.2|196378.2|15
1725039140000|2024-08-30 17:32:20|196502.3|196377.3|196503.8|196378.8|196504.1|196379.1|196502.3|196377.3|3
1725039150000|2024-08-30 17:32:30|196501.5|196376.5|196505.6|196380.6|196509.3|196384.3|196497.1|196372.1|16
1725039160000|2024-08-30 17:32:40|196505.9|196380.9|196505.9|196380.9|196505.9|196380.9|196505.9|196380.9|1
1725039170000|2024-08-30 17:32:50|196507.4|196382.4|196508.2|196383.2|196508.2|196383.2|196505.8|196380.8|5
1725039180000|2024-08-30 17:33:00|196506.3|196381.3|196507.5|196382.5|196508.3|196383.3|196505.8|196380.8|7
1725039190000|2024-08-30 17:33:10|196506.4|196381.4|196507.7|196382.7|196508.8|196383.8|196504.9|196379.9|6
1725039200000|2024-08-30 17:33:20|196505.7|196380.7|196505.8|196380.8|196507.7|196382.7|196505.7|196380.7|3
1725039210000|2024-08-30 17:33:30|196507.5|196382.5|196507.5|196382.5|196507.5|196382.5|196507.5|196382.5|1
1725039220000|2024-08-30 17:33:40|196505.9|196380.9|196474.9|196349.9|196506.4|196381.4|196474.3|196349.3|11
1725039230000|2024-08-30 17:33:50|196476.6|196351.6|196452.9|196327.9|196479.3|196354.3|196421.8|196296.8|15
1725039240000|2024-08-30 17:34:00|196450|196325|196447.1|196322.1|196453.5|196328.5|196444|196319|14
1725039250000|2024-08-30 17:34:10|196444.4|196319.4|196446.5|196321.5|196447.6|196322.6|196443.6|196318.6|10
1725039260000|2024-08-30 17:34:20|196443.6|196318.6|196445.7|196320.7|196454.2|196329.2|196443.6|196318.6|27
1725039270000|2024-08-30 17:34:30|196441.4|196316.4|196444.9|196319.9|196446.4|196321.4|196436|196311|19
1725039280000|2024-08-30 17:34:40|196447.7|196322.7|196472.4|196347.4|196473.9|196348.9|196447.7|196322.7|15
1725039290000|2024-08-30 17:34:50|196473.3|196348.3|196474.7|196349.7|196477.3|196352.3|196470|196345|12
1725039300000|2024-08-30 17:35:00|196475.6|196350.6|196480.1|196355.1|196480.1|196355.1|196473.2|196348.2|9
1725039310000|2024-08-30 17:35:10|196479.1|196354.1|196466.8|196341.8|196480.1|196355.1|196465.1|196340.1|11
1725039320000|2024-08-30 17:35:20|196469.2|196344.2|196468.5|196343.5|196469.8|196344.8|196468.5|196343.5|4
1725039330000|2024-08-30 17:35:30|196469.6|196344.6|196468.6|196343.6|196469.6|196344.6|196468.6|196343.6|2
1725039350000|2024-08-30 17:35:50|196470.5|196345.5|196470.5|196345.5|196470.5|196345.5|196470.5|196345.5|1
1725039360000|2024-08-30 17:36:00|196471.5|196346.5|196468.7|196343.7|196471.5|196346.5|196466.1|196341.1|7
1725039370000|2024-08-30 17:36:10|196469.5|196344.5|196464.9|196339.9|196469.5|196344.5|196462.2|196337.2|10
1725039380000|2024-08-30 17:36:20|196461.7|196336.7|196471.4|196346.4|196472.9|196347.9|196461.1|196336.1|15
1725039390000|2024-08-30 17:36:30|196471.1|196346.1|196471.1|196346.1|196471.1|196346.1|196471.1|196346.1|1
1725039400000|2024-08-30 17:36:40|196470.6|196345.6|196471.8|196346.8|196471.8|196346.8|196470.6|196345.6|4
1725039410000|2024-08-30 17:36:50|196470.8|196345.8|196466.3|196341.3|196470.8|196345.8|196461.8|196336.8|18
1725039420000|2024-08-30 17:37:00|196462.9|196337.9|196430.3|196305.3|196467.1|196342.1|196423.8|196298.8|24
1725039430000|2024-08-30 17:37:10|196429.1|196304.1|196399.6|196274.6|196430.4|196305.4|196387.7|196262.7|22
1725039440000|2024-08-30 17:37:20|196400.6|196275.6|196396.5|196271.5|196401.5|196276.5|196392.7|196267.7|11
1725039450000|2024-08-30 17:37:30|196395.4|196270.4|196393|196268|196396.5|196271.5|196390.7|196265.7|9
1725039460000|2024-08-30 17:37:40|196394.1|196269.1|196394.6|196269.6|196396.2|196271.2|196391.1|196266.1|13
1725039470000|2024-08-30 17:37:50|196391.2|196266.2|196395.1|196270.1|196395.1|196270.1|196391.2|196266.2|3
1725039480000|2024-08-30 17:38:00|196397.1|196272.1|196392.4|196267.4|196397.1|196272.1|196388.1|196263.1|20
1725039490000|2024-08-30 17:38:10|196393.3|196268.3|196412.7|196287.7|196412.7|196287.7|196386.7|196261.7|28
1725039500000|2024-08-30 17:38:20|196410.6|196285.6|196407.6|196282.6|196412.1|196287.1|196402.1|196277.1|38
1725039510000|2024-08-30 17:38:30|196406.7|196281.7|196432.2|196307.2|196432.2|196307.2|196406|196281|28
1725039520000|2024-08-30 17:38:40|196432.9|196307.9|196433.7|196308.7|196433.9|196308.9|196432.8|196307.8|4
1725039530000|2024-08-30 17:38:50|196434.1|196309.1|196435.6|196310.6|196437.4|196312.4|196434.1|196309.1|8
1725039540000|2024-08-30 17:39:00|196435.7|196310.7|196433.5|196308.5|196435.7|196310.7|196432.4|196307.4|6
1725039550000|2024-08-30 17:39:10|196434.4|196309.4|196447.3|196322.3|196453.7|196328.7|196433.1|196308.1|21
1725039560000|2024-08-30 17:39:20|196444.7|196319.7|196450.5|196325.5|196451.1|196326.1|196444.7|196319.7|19
1725039570000|2024-08-30 17:39:30|196450.2|196325.2|196461.5|196336.5|196462|196337|196448.5|196323.5|19
1725039580000|2024-08-30 17:39:40|196462.9|196337.9|196462|196337|196464|196339|196461.1|196336.1|15
1725039590000|2024-08-30 17:39:50|196461.3|196336.3|196463.6|196338.6|196463.6|196338.6|196460.1|196335.1|9
1725039600000|2024-08-30 17:40:00|196461.9|196336.9|196459.8|196334.8|196463.3|196338.3|196458.2|196333.2|7
1725039610000|2024-08-30 17:40:10|196462.1|196337.1|196460.7|196335.7|196465.7|196340.7|196460.7|196335.7|8
1725039620000|2024-08-30 17:40:20|196461.6|196336.6|196454.2|196329.2|196461.6|196336.6|196453.5|196328.5|12
1725039630000|2024-08-30 17:40:30|196452.7|196327.7|196455.6|196330.6|196455.6|196330.6|196450.7|196325.7|7
1725039640000|2024-08-30 17:40:40|196454.7|196329.7|196452.9|196327.9|196455.7|196330.7|196445.7|196320.7|12
1725039650000|2024-08-30 17:40:50|196453.9|196328.9|196452.9|196327.9|196453.9|196328.9|196446.4|196321.4|20
1725039660000|2024-08-30 17:41:00|196451.9|196326.9|196452.8|196327.8|196452.8|196327.8|196440.8|196315.8|21
1725039670000|2024-08-30 17:41:10|196447.1|196322.1|196447.5|196322.5|196452|196327|196444.4|196319.4|13
1725039680000|2024-08-30 17:41:20|196448.2|196323.2|196451.3|196326.3|196453.7|196328.7|196445.8|196320.8|11
1725039690000|2024-08-30 17:41:30|196453.6|196328.6|196456|196331|196456|196331|196451.7|196326.7|9
1725039700000|2024-08-30 17:41:40|196457.1|196332.1|196456.1|196331.1|196460.7|196335.7|196453.7|196328.7|18
1725039710000|2024-08-30 17:41:50|196457|196332|196454.8|196329.8|196457|196332|196453.2|196328.2|18
1725039720000|2024-08-30 17:42:00|196455.7|196330.7|196456.8|196331.8|196457|196332|196454.2|196329.2|11
1725039730000|2024-08-30 17:42:10|196455.7|196330.7|196484.4|196359.4|196486.7|196361.7|196455.7|196330.7|11
1725039740000|2024-08-30 17:42:20|196485.3|196360.3|196510.1|196385.1|196511.8|196386.8|196484.4|196359.4|6
1725039750000|2024-08-30 17:42:30|196511|196386|196511|196386|196511|196386|196511|196386|1
1725039760000|2024-08-30 17:42:40|196512.1|196387.1|196512.1|196387.1|196512.1|196387.1|196512.1|196387.1|1
1725039770000|2024-08-30 17:42:50|196510.9|196385.9|196528.7|196403.7|196533.5|196408.5|196510.9|196385.9|21
1725039780000|2024-08-30 17:43:00|196527.9|196402.9|196517.2|196392.2|196528.7|196403.7|196516.6|196391.6|21
1725039790000|2024-08-30 17:43:10|196501.8|196376.8|196506.5|196381.5|196507.4|196382.4|196501.8|196376.8|21
1725039800000|2024-08-30 17:43:20|196507.6|196382.6|196512.3|196387.3|196515|196390|196505.4|196380.4|23
1725039810000|2024-08-30 17:43:30|196512.4|196387.4|196508.5|196383.5|196513|196388|196502.8|196377.8|28
1725039820000|2024-08-30 17:43:40|196509.1|196384.1|196505.1|196380.1|196510.8|196385.8|196502.8|196377.8|25
1725039830000|2024-08-30 17:43:50|196504.2|196379.2|196506.2|196381.2|196507.9|196382.9|196502.9|196377.9|26
1725039840000|2024-08-30 17:44:00|196507.2|196382.2|196479.4|196354.4|196507.2|196382.2|196472.9|196347.9|7
1725039850000|2024-08-30 17:44:10|196478.1|196353.1|196475.5|196350.5|196478.8|196353.8|196471.6|196346.6|16
1725039860000|2024-08-30 17:44:20|196476.3|196351.3|196481.6|196356.6|196487.4|196362.4|196475.4|196350.4|10
1725039870000|2024-08-30 17:44:30|196480.1|196355.1|196496.9|196371.9|196496.9|196371.9|196479.2|196354.2|13
1725039880000|2024-08-30 17:44:40|196497.6|196372.6|196488.9|196363.9|196497.9|196372.9|196485.9|196360.9|33
1725039890000|2024-08-30 17:44:50|196488.5|196363.5|196485.6|196360.6|196490.8|196365.8|196481.6|196356.6|23
1725039900000|2024-08-30 17:45:00|196484.9|196359.9|196485.5|196360.5|196487.9|196362.9|196482.4|196357.4|25
1725039910000|2024-08-30 17:45:10|196484.9|196359.9|196487.6|196362.6|196489.9|196364.9|196479.8|196354.8|14
1725039920000|2024-08-30 17:45:20|196484.3|196359.3|196488.3|196363.3|196490.7|196365.7|196482.6|196357.6|29
1725039930000|2024-08-30 17:45:30|196489.7|196364.7|196490.4|196365.4|196490.4|196365.4|196485.2|196360.2|31
1725039940000|2024-08-30 17:45:40|196489.6|196364.6|196489.9|196364.9|196491.1|196366.1|196483.1|196358.1|23
1725039950000|2024-08-30 17:45:50|196489.8|196364.8|196485.7|196360.7|196492.2|196367.2|196485.4|196360.4|26
1725039960000|2024-08-30 17:46:00|196487.4|196362.4|196490.2|196365.2|196490.2|196365.2|196487.3|196362.3|16
1725039970000|2024-08-30 17:46:10|196487.2|196362.2|196489.7|196364.7|196490.4|196365.4|196487.2|196362.2|25
1725039980000|2024-08-30 17:46:20|196489.3|196364.3|196489.5|196364.5|196492.5|196367.5|196486.2|196361.2|29
1725039990000|2024-08-30 17:46:30|196489.9|196364.9|196490.9|196365.9|196491.9|196366.9|196488.5|196363.5|27
1725040000000|2024-08-30 17:46:40|196489.2|196364.2|196489.2|196364.2|196489.4|196364.4|196482.3|196357.3|12
1725040010000|2024-08-30 17:46:50|196488.2|196363.2|196498.7|196373.7|196498.7|196373.7|196484.1|196359.1|19
1725040020000|2024-08-30 17:47:00|196504.3|196379.3|196542.5|196417.5|196557.2|196432.2|196503.3|196378.3|25
1725040030000|2024-08-30 17:47:10|196541.5|196416.5|196572.2|196447.2|196576.4|196451.4|196541.3|196416.3|8
1725040040000|2024-08-30 17:47:20|196573.2|196448.2|196583.4|196458.4|196584.3|196459.3|196573.2|196448.2|18
1725040050000|2024-08-30 17:47:30|196582.6|196457.6|196582.5|196457.5|196582.6|196457.6|196581.5|196456.5|4
1725040060000|2024-08-30 17:47:40|196581.3|196456.3|196574.1|196449.1|196582.3|196457.3|196574.1|196449.1|15
1725040070000|2024-08-30 17:47:50|196574.6|196449.6|196543.5|196418.5|196575.2|196450.2|196527.6|196402.6|25
1725040080000|2024-08-30 17:48:00|196539.1|196414.1|196487.9|196362.9|196543|196418|196487.7|196362.7|27
1725040090000|2024-08-30 17:48:10|196486.7|196361.7|196489.6|196364.6|196490.8|196365.8|196482.4|196357.4|27
1725040100000|2024-08-30 17:48:20|196488.5|196363.5|196485.9|196360.9|196493.3|196368.3|196483.8|196358.8|14
1725040110000|2024-08-30 17:48:30|196485|196360|196503|196378|196504.3|196379.3|196482.3|196357.3|17
1725040120000|2024-08-30 17:48:40|196503.9|196378.9|196499.7|196374.7|196504.2|196379.2|196490.2|196365.2|16
1725040130000|2024-08-30 17:48:50|196500.1|196375.1|196523|196398|196525.6|196400.6|196500.1|196375.1|32
1725040140000|2024-08-30 17:49:00|196520.5|196395.5|196534.6|196409.6|196544.6|196419.6|196520.5|196395.5|19
1725040150000|2024-08-30 17:49:10|196535.2|196410.2|196527.7|196402.7|196540.1|196415.1|196527.7|196402.7|15
1725040160000|2024-08-30 17:49:20|196532.1|196407.1|196510.6|196385.6|196534.9|196409.9|196504.7|196379.7|30
1725040170000|2024-08-30 17:49:30|196511.4|196386.4|196512.6|196387.6|196512.7|196387.7|196507.6|196382.6|14
1725040180000|2024-08-30 17:49:40|196511.9|196386.9|196527.1|196402.1|196527.5|196402.5|196501.3|196376.3|24
1725040190000|2024-08-30 17:49:50|196525.3|196400.3|196536.4|196411.4|196552|196427|196520.5|196395.5|18
1725040200000|2024-08-30 17:50:00|196535.9|196410.9|196521.4|196396.4|196535.9|196410.9|196521.4|196396.4|31
1725040210000|2024-08-30 17:50:10|196521.9|196396.9|196512.5|196387.5|196523.9|196398.9|196510.3|196385.3|13
1725040220000|2024-08-30 17:50:20|196506.2|196381.2|196549.9|196424.9|196555.3|196430.3|196506.2|196381.2|22
1725040230000|2024-08-30 17:50:30|196549.1|196424.1|196542.1|196417.1|196551.6|196426.6|196538.9|196413.9|16
1725040240000|2024-08-30 17:50:40|196538.2|196413.2|196539.7|196414.7|196540.4|196415.4|196537.3|196412.3|7
1725040250000|2024-08-30 17:50:50|196538.5|196413.5|196493.7|196368.7|196538.5|196413.5|196488.1|196363.1|26
1725040260000|2024-08-30 17:51:00|196493.5|196368.5|196491.6|196366.6|196495.4|196370.4|196486.9|196361.9|30
1725040270000|2024-08-30 17:51:10|196492.4|196367.4|196502.1|196377.1|196502.3|196377.3|196487.4|196362.4|27
1725040280000|2024-08-30 17:51:20|196499.1|196374.1|196496.7|196371.7|196520.3|196395.3|196496.1|196371.1|21
1725040290000|2024-08-30 17:51:30|196497.5|196372.5|196494.4|196369.4|196499.1|196374.1|196493.3|196368.3|19
1725040300000|2024-08-30 17:51:40|196495|196370|196493.8|196368.8|196495|196370|196492|196367|9
1725040310000|2024-08-30 17:51:50|196495.6|196370.6|196502.3|196377.3|196512.3|196387.3|196494.1|196369.1|10
1725040320000|2024-08-30 17:52:00|196502.8|196377.8|196485.1|196360.1|196503|196378|196476.5|196351.5|24
1725040330000|2024-08-30 17:52:10|196486|196361|196488.5|196363.5|196490.4|196365.4|196486|196361|16
1725040340000|2024-08-30 17:52:20|196488|196363|196552.6|196427.6|196559.6|196434.6|196488|196363|23
1725040350000|2024-08-30 17:52:30|196554.6|196429.6|196542.1|196417.1|196558.5|196433.5|196538.8|196413.8|28
1725040360000|2024-08-30 17:52:40|196541.5|196416.5|196534.1|196409.1|196542.7|196417.7|196534.1|196409.1|25
1725040370000|2024-08-30 17:52:50|196535.1|196410.1|196540.6|196415.6|196540.6|196415.6|196528.1|196403.1|11
1725040380000|2024-08-30 17:53:00|196540.2|196415.2|196553.9|196428.9|196558.7|196433.7|196536.6|196411.6|12
1725040390000|2024-08-30 17:53:10|196553|196428|196553.9|196428.9|196555.9|196430.9|196552.8|196427.8|10
1725040400000|2024-08-30 17:53:20|196552.2|196427.2|196553.3|196428.3|196555.5|196430.5|196548.6|196423.6|12
1725040410000|2024-08-30 17:53:30|196551.9|196426.9|196542.7|196417.7|196553.6|196428.6|196538.4|196413.4|18
1725040420000|2024-08-30 17:53:40|196539.5|196414.5|196541.1|196416.1|196541.5|196416.5|196537.4|196412.4|7
1725040430000|2024-08-30 17:53:50|196545.1|196420.1|196537.8|196412.8|196547.7|196422.7|196528.3|196403.3|18
1725040440000|2024-08-30 17:54:00|196538.3|196413.3|196539.4|196414.4|196553|196428|196538.3|196413.3|22
1725040450000|2024-08-30 17:54:10|196538.7|196413.7|196540.5|196415.5|196542.3|196417.3|196533.5|196408.5|32
1725040460000|2024-08-30 17:54:20|196541|196416|196539|196414|196541.2|196416.2|196535.7|196410.7|34
1725040470000|2024-08-30 17:54:30|196538.6|196413.6|196541.1|196416.1|196541.1|196416.1|196534.3|196409.3|18
1725040480000|2024-08-30 17:54:40|196539.9|196414.9|196537.4|196412.4|196542.1|196417.1|196534.5|196409.5|17
1725040490000|2024-08-30 17:54:50|196536.4|196411.4|196539.1|196414.1|196539.1|196414.1|196535.7|196410.7|12
1725040500000|2024-08-30 17:55:00|196535.4|196410.4|196526.7|196401.7|196539|196414|196524.1|196399.1|16
1725040510000|2024-08-30 17:55:10|196525.7|196400.7|196566.4|196441.4|196575.1|196450.1|196525.7|196400.7|20
1725040520000|2024-08-30 17:55:20|196565.2|196440.2|196566.3|196441.3|196569.6|196444.6|196563.9|196438.9|15
1725040530000|2024-08-30 17:55:30|196567.8|196442.8|196568.1|196443.1|196569.8|196444.8|196567|196442|15
1725040540000|2024-08-30 17:55:40|196569.1|196444.1|196569.5|196444.5|196570.7|196445.7|196567.4|196442.4|8
1725040550000|2024-08-30 17:55:50|196568.4|196443.4|196571|196446|196572|196447|196550.8|196425.8|14
1725040560000|2024-08-30 17:56:00|196570|196445|196578.6|196453.6|196578.6|196453.6|196569|196444|9
1725040570000|2024-08-30 17:56:10|196577.6|196452.6|196568.9|196443.9|196577.6|196452.6|196567.7|196442.7|9
1725040580000|2024-08-30 17:56:20|196568.1|196443.1|196566.2|196441.2|196569|196444|196566.2|196441.2|7
1725040590000|2024-08-30 17:56:30|196567.3|196442.3|196567.2|196442.2|196568.2|196443.2|196566|196441|7
1725040600000|2024-08-30 17:56:40|196566.6|196441.6|196527.4|196402.4|196566.6|196441.6|196527.4|196402.4|12
1725040610000|2024-08-30 17:56:50|196529.8|196404.8|196532.3|196407.3|196532.8|196407.8|196529.8|196404.8|9
1725040620000|2024-08-30 17:57:00|196531.6|196406.6|196533.4|196408.4|196537.5|196412.5|196528.9|196403.9|11
1725040630000|2024-08-30 17:57:10|196534.4|196409.4|196542.8|196417.8|196542.8|196417.8|196530|196405|14
1725040640000|2024-08-30 17:57:20|196541.7|196416.7|196542.6|196417.6|196543.3|196418.3|196541.4|196416.4|10
1725040650000|2024-08-30 17:57:30|196543.6|196418.6|196529.9|196404.9|196543.6|196418.6|196529.9|196404.9|8
1725040660000|2024-08-30 17:57:40|196528.8|196403.8|196528.1|196403.1|196529.8|196404.8|196526.8|196401.8|12
1725040670000|2024-08-30 17:57:50|196527.5|196402.5|196529.2|196404.2|196529.3|196404.3|196525.5|196400.5|23
1725040680000|2024-08-30 17:58:00|196528.6|196403.6|196522.3|196397.3|196531.6|196406.6|196515.1|196390.1|33
1725040690000|2024-08-30 17:58:10|196523|196398|196528.5|196403.5|196529.3|196404.3|196509.1|196384.1|30
1725040700000|2024-08-30 17:58:20|196527.8|196402.8|196527.1|196402.1|196528.6|196403.6|196524.3|196399.3|12
1725040710000|2024-08-30 17:58:30|196527.6|196402.6|196526.5|196401.5|196528.5|196403.5|196524.6|196399.6|24
1725040720000|2024-08-30 17:58:40|196527.2|196402.2|196528.8|196403.8|196528.8|196403.8|196522|196397|30
1725040730000|2024-08-30 17:58:50|196527.5|196402.5|196525.6|196400.6|196527.5|196402.5|196525.1|196400.1|13
1725040740000|2024-08-30 17:59:00|196524.7|196399.7|196541.3|196416.3|196541.8|196416.8|196517.4|196392.4|24
1725040750000|2024-08-30 17:59:10|196545.9|196420.9|196545.6|196420.6|196548.4|196423.4|196542.6|196417.6|34
1725040760000|2024-08-30 17:59:20|196546|196421|196523.3|196398.3|196546|196421|196520.6|196395.6|28
1725040770000|2024-08-30 17:59:30|196522.4|196397.4|196523.8|196398.8|196526.2|196401.2|196520.4|196395.4|19
1725040780000|2024-08-30 17:59:40|196523|196398|196535.7|196410.7|196537|196412|196520.1|196395.1|27
1725040790000|2024-08-30 17:59:50|196534.9|196409.9|196534.7|196409.7|196536.5|196411.5|196527.7|196402.7|16
1725040800000|2024-08-30 18:00:00|196535.8|196410.8|196530.9|196405.9|196535.8|196410.8|196527|196402|23
1725040810000|2024-08-30 18:00:10|196532.2|196407.2|196542.4|196417.4|196544.5|196419.5|196532.2|196407.2|19
1725040820000|2024-08-30 18:00:20|196541.8|196416.8|196567.9|196442.9|196571.5|196446.5|196541.8|196416.8|22
1725040830000|2024-08-30 18:00:30|196567.4|196442.4|196558.1|196433.1|196567.9|196442.9|196553|196428|24
1725040840000|2024-08-30 18:00:40|196557.5|196432.5|196555.9|196430.9|196557.8|196432.8|196551.3|196426.3|18
1725040850000|2024-08-30 18:00:50|196556.5|196431.5|196556.3|196431.3|196557.1|196432.1|196552.3|196427.3|11
1725040860000|2024-08-30 18:01:00|196556.9|196431.9|196521.3|196396.3|196556.9|196431.9|196496|196371|24
1725040870000|2024-08-30 18:01:10|196522.4|196397.4|196578.9|196453.9|196578.9|196453.9|196511.3|196386.3|30
1725040880000|2024-08-30 18:01:20|196578.6|196453.6|196577|196452|196584.9|196459.9|196577|196452|23
1725040890000|2024-08-30 18:01:30|196575.9|196450.9|196567.7|196442.7|196575.9|196450.9|196562.9|196437.9|30
1725040900000|2024-08-30 18:01:40|196567.8|196442.8|196563.2|196438.2|196568.9|196443.9|196561.7|196436.7|24
1725040910000|2024-08-30 18:01:50|196564.3|196439.3|196564.1|196439.1|196564.8|196439.8|196562|196437|11
1725040920000|2024-08-30 18:02:00|196564.8|196439.8|196552.8|196427.8|196565.5|196440.5|196551.1|196426.1|11
1725040930000|2024-08-30 18:02:10|196552.7|196427.7|196544.6|196419.6|196552.7|196427.7|196544.5|196419.5|10
1725040940000|2024-08-30 18:02:20|196545.3|196420.3|196547|196422|196549.7|196424.7|196544.4|196419.4|11
1725040950000|2024-08-30 18:02:30|196546.2|196421.2|196545|196420|196551.4|196426.4|196542.8|196417.8|19
1725040960000|2024-08-30 18:02:40|196544.1|196419.1|196534.4|196409.4|196544.1|196419.1|196526.6|196401.6|19
1725040970000|2024-08-30 18:02:50|196535.3|196410.3|196536.5|196411.5|196537.8|196412.8|196534.4|196409.4|13
1725040980000|2024-08-30 18:03:00|196535.6|196410.6|196537.9|196412.9|196537.9|196412.9|196535.5|196410.5|14
1725040990000|2024-08-30 18:03:10|196538.9|196413.9|196535.6|196410.6|196538.9|196413.9|196530.6|196405.6|19
1725041000000|2024-08-30 18:03:20|196534.9|196409.9|196537.7|196412.7|196538.6|196413.6|196534.7|196409.7|13
1725041010000|2024-08-30 18:03:30|196538.8|196413.8|196536.9|196411.9|196538.8|196413.8|196536.1|196411.1|7
1725041020000|2024-08-30 18:03:40|196535.3|196410.3|196535.4|196410.4|196535.4|196410.4|196534.4|196409.4|5
1725041030000|2024-08-30 18:03:50|196536.3|196411.3|196535|196410|196537.2|196412.2|196533.6|196408.6|11
1725041040000|2024-08-30 18:04:00|196534.3|196409.3|196561.9|196436.9|196564.5|196439.5|196534.3|196409.3|22
1725041050000|2024-08-30 18:04:10|196560|196435|196553.3|196428.3|196565|196440|196551.2|196426.2|21
1725041060000|2024-08-30 18:04:20|196550.9|196425.9|196547.7|196422.7|196558.5|196433.5|196545.7|196420.7|21
1725041070000|2024-08-30 18:04:30|196548.7|196423.7|196541|196416|196548.7|196423.7|196538.2|196413.2|17
1725041080000|2024-08-30 18:04:40|196541.7|196416.7|196538.5|196413.5|196541.7|196416.7|196538.5|196413.5|16
1725041090000|2024-08-30 18:04:50|196539.8|196414.8|196545.4|196420.4|196546.4|196421.4|196539.8|196414.8|21
1725041100000|2024-08-30 18:05:00|196546.6|196421.6|196558|196433|196559.8|196434.8|196543.8|196418.8|18
1725041110000|2024-08-30 18:05:10|196558.6|196433.6|196543.5|196418.5|196560.1|196435.1|196543.5|196418.5|22
1725041120000|2024-08-30 18:05:20|196542.5|196417.5|196540.4|196415.4|196542.5|196417.5|196540.1|196415.1|10
1725041130000|2024-08-30 18:05:30|196539.6|196414.6|196541.7|196416.7|196545.8|196420.8|196539.6|196414.6|13
1725041140000|2024-08-30 18:05:40|196540.9|196415.9|196536.2|196411.2|196541.9|196416.9|196536.2|196411.2|8
1725041150000|2024-08-30 18:05:50|196537|196412|196535.8|196410.8|196540.8|196415.8|196535.1|196410.1|7
1725041160000|2024-08-30 18:06:00|196536.1|196411.1|196537|196412|196541.1|196416.1|196536.1|196411.1|12
1725041170000|2024-08-30 18:06:10|196536.9|196411.9|196537.9|196412.9|196538.7|196413.7|196526.3|196401.3|9
1725041180000|2024-08-30 18:06:20|196537.5|196412.5|196541.3|196416.3|196541.6|196416.6|196537.5|196412.5|11
1725041190000|2024-08-30 18:06:30|196562.6|196437.6|196563.7|196438.7|196564.7|196439.7|196560.4|196435.4|13
1725041200000|2024-08-30 18:06:40|196562.3|196437.3|196564.6|196439.6|196564.7|196439.7|196562.3|196437.3|4
1725041210000|2024-08-30 18:06:50|196563.6|196438.6|196569|196444|196574.8|196449.8|196561.1|196436.1|14
1725041220000|2024-08-30 18:07:00|196567.8|196442.8|196567.4|196442.4|196569.8|196444.8|196564.7|196439.7|19
1725041230000|2024-08-30 18:07:10|196566.7|196441.7|196568.6|196443.6|196568.8|196443.8|196566.7|196441.7|8
1725041240000|2024-08-30 18:07:20|196567.9|196442.9|196561.9|196436.9|196568.1|196443.1|196561.3|196436.3|13
1725041250000|2024-08-30 18:07:30|196544.8|196419.8|196552.1|196427.1|196554.5|196429.5|196543.2|196418.2|21
1725041260000|2024-08-30 18:07:40|196553.5|196428.5|196558.5|196433.5|196560.5|196435.5|196551.4|196426.4|17
1725041270000|2024-08-30 18:07:50|196557.6|196432.6|196557.7|196432.7|196558.4|196433.4|196556.1|196431.1|18
1725041280000|2024-08-30 18:08:00|196558.8|196433.8|196564.7|196439.7|196564.7|196439.7|196557.2|196432.2|18
1725041290000|2024-08-30 18:08:10|196563.8|196438.8|196564|196439|196564.8|196439.8|196562.5|196437.5|11
1725041300000|2024-08-30 18:08:20|196563|196438|196564.4|196439.4|196565.6|196440.6|196563|196438|11
1725041310000|2024-08-30 18:08:30|196565.7|196440.7|196581.6|196456.6|196587.6|196462.6|196564.7|196439.7|21
1725041320000|2024-08-30 18:08:40|196582.5|196457.5|196586.5|196461.5|196593.4|196468.4|196582.5|196457.5|22
1725041330000|2024-08-30 18:08:50|196587.4|196462.4|196586.7|196461.7|196588.9|196463.9|196582.6|196457.6|20
1725041340000|2024-08-30 18:09:00|196585.4|196460.4|196586.6|196461.6|196587.3|196462.3|196584.3|196459.3|10
1725041350000|2024-08-30 18:09:10|196588.4|196463.4|196586.9|196461.9|196591|196466|196584.8|196459.8|23
1725041360000|2024-08-30 18:09:20|196586|196461|196585.4|196460.4|196587.1|196462.1|196584.7|196459.7|9
1725041370000|2024-08-30 18:09:30|196586.5|196461.5|196592.8|196467.8|196594.2|196469.2|196586.5|196461.5|7
1725041380000|2024-08-30 18:09:40|196594.7|196469.7|196593.2|196468.2|196594.7|196469.7|196592.7|196467.7|5
1725041390000|2024-08-30 18:09:50|196594.3|196469.3|196594.5|196469.5|196594.6|196469.6|196594.3|196469.3|3
1725041400000|2024-08-30 18:10:00|196595.1|196470.1|196598.8|196473.8|196602.1|196477.1|196595.1|196470.1|6
1725041410000|2024-08-30 18:10:10|196599.4|196474.4|196599.2|196474.2|196603|196478|196599.2|196474.2|3
1725041420000|2024-08-30 18:10:20|196603.3|196478.3|196649.2|196524.2|196649.2|196524.2|196603.3|196478.3|3
1725041430000|2024-08-30 18:10:30|196647.5|196522.5|196645.7|196520.7|196653|196528|196644.7|196519.7|35
1725041440000|2024-08-30 18:10:40|196658.6|196533.6|196648.3|196523.3|196658.6|196533.6|196646.5|196521.5|20
1725041450000|2024-08-30 18:10:50|196648.4|196523.4|196651.9|196526.9|196653.8|196528.8|196647.5|196522.5|13
1725041460000|2024-08-30 18:11:00|196652.1|196527.1|196652.2|196527.2|196654.8|196529.8|196648.9|196523.9|17
1725041470000|2024-08-30 18:11:10|196651.9|196526.9|196650.9|196525.9|196654.8|196529.8|196650.9|196525.9|20
1725041480000|2024-08-30 18:11:20|196652.7|196527.7|196725.9|196600.9|196725.9|196600.9|196650.4|196525.4|14
1725041490000|2024-08-30 18:11:30|196726.6|196601.6|196660.8|196535.8|196726.6|196601.6|196660.8|196535.8|21
1725041500000|2024-08-30 18:11:40|196654.6|196529.6|196634.4|196509.4|196654.7|196529.7|196632.5|196507.5|19
1725041510000|2024-08-30 18:11:50|196633.5|196508.5|196631.9|196506.9|196634|196509|196627.6|196502.6|18
1725041520000|2024-08-30 18:12:00|196633.4|196508.4|196558.1|196433.1|196633.4|196508.4|196558.1|196433.1|19
1725041530000|2024-08-30 18:12:10|196556.9|196431.9|196552.7|196427.7|196556.9|196431.9|196541.1|196416.1|20
1725041540000|2024-08-30 18:12:20|196553.5|196428.5|196552.9|196427.9|196554.1|196429.1|196550.4|196425.4|16
1725041550000|2024-08-30 18:12:30|196550.9|196425.9|196554|196429|196556.8|196431.8|196548.5|196423.5|10
1725041560000|2024-08-30 18:12:40|196555.3|196430.3|196562.4|196437.4|196562.4|196437.4|196552.8|196427.8|6
1725041570000|2024-08-30 18:12:50|196563.2|196438.2|196564.3|196439.3|196564.3|196439.3|196563.2|196438.2|3
1725041580000|2024-08-30 18:13:00|196562.7|196437.7|196618.8|196493.8|196620.3|196495.3|196562.7|196437.7|14
1725041590000|2024-08-30 18:13:10|196617.2|196492.2|196623.1|196498.1|196623.1|196498.1|196610.8|196485.8|11
1725041600000|2024-08-30 18:13:20|196625.9|196500.9|196619.4|196494.4|196625.9|196500.9|196618.7|196493.7|9
1725041610000|2024-08-30 18:13:30|196618.7|196493.7|196616.3|196491.3|196619.2|196494.2|196612.6|196487.6|7
1725041620000|2024-08-30 18:13:40|196617|196492|196615.3|196490.3|196617|196492|196613.2|196488.2|10
1725041630000|2024-08-30 18:13:50|196616.1|196491.1|196614.1|196489.1|196616.4|196491.4|196613.3|196488.3|15
1725041640000|2024-08-30 18:14:00|196615.4|196490.4|196643.9|196518.9|196655.2|196530.2|196615.1|196490.1|24
1725041650000|2024-08-30 18:14:10|196641.1|196516.1|196644.5|196519.5|196644.9|196519.9|196632.3|196507.3|20
1725041660000|2024-08-30 18:14:20|196641.7|196516.7|196643|196518|196647.2|196522.2|196635.2|196510.2|20
1725041670000|2024-08-30 18:14:30|196642.2|196517.2|196642.8|196517.8|196643.2|196518.2|196642.2|196517.2|4
1725041680000|2024-08-30 18:14:40|196642.1|196517.1|196692.4|196567.4|196696.6|196571.6|196642.1|196517.1|12
1725041690000|2024-08-30 18:14:50|196688.7|196563.7|196695.2|196570.2|196695.8|196570.8|196688.7|196563.7|12
1725041700000|2024-08-30 18:15:00|196696|196571|196733.4|196608.4|196734.1|196609.1|196695.2|196570.2|14
1725041710000|2024-08-30 18:15:10|196733.3|196608.3|196732.3|196607.3|196740.1|196615.1|196732.3|196607.3|21
1725041720000|2024-08-30 18:15:20|196731.3|196606.3|196716.6|196591.6|196731.3|196606.3|196692.8|196567.8|22
1725041730000|2024-08-30 18:15:30|196713.9|196588.9|196720.2|196595.2|196720.2|196595.2|196694.6|196569.6|28
1725041740000|2024-08-30 18:15:40|196718.5|196593.5|196715.6|196590.6|196718.7|196593.7|196715.6|196590.6|10
1725041750000|2024-08-30 18:15:50|196717.4|196592.4|196715.7|196590.7|196718.5|196593.5|196714.9|196589.9|6
1725041760000|2024-08-30 18:16:00|196714.3|196589.3|196716.5|196591.5|196717.2|196592.2|196714.3|196589.3|8
1725041770000|2024-08-30 18:16:10|196717.3|196592.3|196723.2|196598.2|196723.2|196598.2|196717.3|196592.3|11
1725041780000|2024-08-30 18:16:20|196722.5|196597.5|196746.5|196621.5|196763.5|196638.5|196715.9|196590.9|25
1725041790000|2024-08-30 18:16:30|196747.2|196622.2|196768.3|196643.3|196768.5|196643.5|196746.1|196621.1|18
1725041800000|2024-08-30 18:16:40|196767.6|196642.6|196773|196648|196775.3|196650.3|196766|196641|13
1725041810000|2024-08-30 18:16:50|196772.4|196647.4|196725.5|196600.5|196774.3|196649.3|196724|196599|27
1725041820000|2024-08-30 18:17:00|196727.1|196602.1|196747.1|196622.1|196757.7|196632.7|196720.3|196595.3|30
1725041830000|2024-08-30 18:17:10|196746.2|196621.2|196748.1|196623.1|196751.4|196626.4|196746.2|196621.2|24
1725041840000|2024-08-30 18:17:20|196750.5|196625.5|196786.1|196661.1|196786.1|196661.1|196745.2|196620.2|28
1725041850000|2024-08-30 18:17:30|196789.5|196664.5|196787|196662|196791.3|196666.3|196779.8|196654.8|29
1725041860000|2024-08-30 18:17:40|196787.3|196662.3|196796.5|196671.5|196797.9|196672.9|196779.7|196654.7|33
1725041870000|2024-08-30 18:17:50|196796.6|196671.6|196758.2|196633.2|196796.6|196671.6|196752.5|196627.5|27
1725041880000|2024-08-30 18:18:00|196759.2|196634.2|196771.1|196646.1|196771.1|196646.1|196755.8|196630.8|23
1725041890000|2024-08-30 18:18:10|196772.2|196647.2|196791.7|196666.7|196794.9|196669.9|196771|196646|15
1725041900000|2024-08-30 18:18:20|196792.9|196667.9|196829.7|196704.7|196836.1|196711.1|196792.6|196667.6|23
1725041910000|2024-08-30 18:18:30|196828.3|196703.3|196826.2|196701.2|196831.9|196706.9|196825.5|196700.5|20
1725041920000|2024-08-30 18:18:40|196825.4|196700.4|196804.7|196679.7|196825.4|196700.4|196795.5|196670.5|19
1725041930000|2024-08-30 18:18:50|196802.1|196677.1|196800.6|196675.6|196805.5|196680.5|196794.2|196669.2|25
1725041940000|2024-08-30 18:19:00|196802.9|196677.9|196807.3|196682.3|196817.9|196692.9|196800.7|196675.7|29
1725041950000|2024-08-30 18:19:10|196790.9|196665.9|196790.1|196665.1|196792.3|196667.3|196790.1|196665.1|8
1725041960000|2024-08-30 18:19:20|196789.1|196664.1|196790.5|196665.5|196792.5|196667.5|196789.1|196664.1|10
1725041970000|2024-08-30 18:19:30|196789.7|196664.7|196789.6|196664.6|196789.7|196664.7|196788.7|196663.7|5
1725041980000|2024-08-30 18:19:40|196788.7|196663.7|196785.3|196660.3|196788.7|196663.7|196785.3|196660.3|5
1725041990000|2024-08-30 18:19:50|196787.3|196662.3|196797.8|196672.8|196797.8|196672.8|196787.3|196662.3|3
1725042000000|2024-08-30 18:20:00|196796.6|196671.6|196797.7|196672.7|196801|196676|196795.5|196670.5|9
1725042010000|2024-08-30 18:20:10|196801.1|196676.1|196797.7|196672.7|196801.1|196676.1|196797.7|196672.7|4
1725042020000|2024-08-30 18:20:20|196797|196672|196793.1|196668.1|196797|196672|196793.1|196668.1|5
1725042030000|2024-08-30 18:20:30|196791.4|196666.4|196793.4|196668.4|196793.4|196668.4|196791.4|196666.4|3
1725042040000|2024-08-30 18:20:40|196794.9|196669.9|196791.7|196666.7|196795|196670|196790.8|196665.8|12
1725042050000|2024-08-30 18:20:50|196790.3|196665.3|196790.3|196665.3|196790.3|196665.3|196786.7|196661.7|8
1725042060000|2024-08-30 18:21:00|196790|196665|196810.3|196685.3|196821.8|196696.8|196790|196665|11
1725042070000|2024-08-30 18:21:10|196799.2|196674.2|196796.4|196671.4|196812.4|196687.4|196796.4|196671.4|12
1725042080000|2024-08-30 18:21:20|196797.2|196672.2|196761|196636|196813.7|196688.7|196761|196636|23
1725042090000|2024-08-30 18:21:30|196760|196635|196750|196625|196772.2|196647.2|196748.9|196623.9|15
1725042100000|2024-08-30 18:21:40|196750.7|196625.7|196750.5|196625.5|196750.7|196625.7|196747|196622|12
1725042110000|2024-08-30 18:21:50|196750.4|196625.4|196749.6|196624.6|196751.4|196626.4|196749.1|196624.1|13
1725042120000|2024-08-30 18:22:00|196750.4|196625.4|196747.6|196622.6|196750.4|196625.4|196747.4|196622.4|6
1725042130000|2024-08-30 18:22:10|196748.4|196623.4|196748.5|196623.5|196749.1|196624.1|196746.7|196621.7|6
1725042140000|2024-08-30 18:22:20|196748.1|196623.1|196755.2|196630.2|196756.2|196631.2|196748.1|196623.1|8
1725042150000|2024-08-30 18:22:30|196755|196630|196752.3|196627.3|196756|196631|196752.3|196627.3|11
1725042160000|2024-08-30 18:22:40|196753.1|196628.1|196754.3|196629.3|196754.3|196629.3|196752.3|196627.3|4
1725042170000|2024-08-30 18:22:50|196755.1|196630.1|196753.4|196628.4|196755.4|196630.4|196752.5|196627.5|8
1725042180000|2024-08-30 18:23:00|196752.1|196627.1|196699.7|196574.7|196753.2|196628.2|196699.7|196574.7|21
1725042190000|2024-08-30 18:23:10|196700.6|196575.6|196704|196579|196706.5|196581.5|196694.6|196569.6|22
1725042200000|2024-08-30 18:23:20|196704.6|196579.6|196703.6|196578.6|196706.1|196581.1|196700.5|196575.5|13
1725042210000|2024-08-30 18:23:30|196704|196579|196706|196581|196708|196583|196703.6|196578.6|11
1725042220000|2024-08-30 18:23:40|196705.3|196580.3|196708.2|196583.2|196709.6|196584.6|196705.1|196580.1|14
1725042230000|2024-08-30 18:23:50|196708.1|196583.1|196712.4|196587.4|196714.1|196589.1|196708.1|196583.1|13
1725042240000|2024-08-30 18:24:00|196712.9|196587.9|196715.2|196590.2|196717.5|196592.5|196707.9|196582.9|20
1725042250000|2024-08-30 18:24:10|196716.1|196591.1|196715.4|196590.4|196716.1|196591.1|196713.2|196588.2|6
1725042260000|2024-08-30 18:24:20|196714.5|196589.5|196718.4|196593.4|196719.6|196594.6|196712.1|196587.1|12
1725042270000|2024-08-30 18:24:30|196718.6|196593.6|196714.4|196589.4|196718.6|196593.6|196714.1|196589.1|14
1725042280000|2024-08-30 18:24:40|196715.1|196590.1|196715.5|196590.5|196715.5|196590.5|196712.9|196587.9|5
1725042290000|2024-08-30 18:24:50|196714.5|196589.5|196714.6|196589.6|196715.9|196590.9|196713.4|196588.4|13
1725042300000|2024-08-30 18:25:00|196713.7|196588.7|196713.9|196588.9|196718.1|196593.1|196713.7|196588.7|9
1725042310000|2024-08-30 18:25:10|196712.3|196587.3|196713.2|196588.2|196713.2|196588.2|196712.3|196587.3|2
1725042320000|2024-08-30 18:25:20|196712.4|196587.4|196712.4|196587.4|196712.4|196587.4|196712.4|196587.4|1
1725042330000|2024-08-30 18:25:30|196711.3|196586.3|196690.5|196565.5|196711.3|196586.3|196680.2|196555.2|15
1725042340000|2024-08-30 18:25:40|196689.3|196564.3|196706.7|196581.7|196706.7|196581.7|196688.6|196563.6|18
1725042350000|2024-08-30 18:25:50|196709.3|196584.3|196708.1|196583.1|196714.8|196589.8|196708.1|196583.1|16
1725042360000|2024-08-30 18:26:00|196706.3|196581.3|196712.3|196587.3|196712.3|196587.3|196706.3|196581.3|19
1725042370000|2024-08-30 18:26:10|196711.6|196586.6|196711.8|196586.8|196713.9|196588.9|196709|196584|16
1725042380000|2024-08-30 18:26:20|196712.6|196587.6|196712.1|196587.1|196713.5|196588.5|196711.9|196586.9|7
1725042390000|2024-08-30 18:26:30|196712.9|196587.9|196712.7|196587.7|196713.2|196588.2|196712.4|196587.4|5
1725042400000|2024-08-30 18:26:40|196713.5|196588.5|196711.2|196586.2|196714.1|196589.1|196710.2|196585.2|11
1725042410000|2024-08-30 18:26:50|196712.6|196587.6|196712.4|196587.4|196712.9|196587.9|196710.6|196585.6|10
1725042420000|2024-08-30 18:27:00|196713.4|196588.4|196712.6|196587.6|196715.7|196590.7|196711.5|196586.5|20
1725042430000|2024-08-30 18:27:10|196711.4|196586.4|196711.2|196586.2|196714.4|196589.4|196708.4|196583.4|18
1725042440000|2024-08-30 18:27:20|196711.4|196586.4|196710.2|196585.2|196713.2|196588.2|196710.2|196585.2|14
1725042450000|2024-08-30 18:27:30|196712.5|196587.5|196711.7|196586.7|196713|196588|196709.9|196584.9|10
1725042460000|2024-08-30 18:27:40|196711.1|196586.1|196712.6|196587.6|196712.6|196587.6|196711.1|196586.1|7
1725042470000|2024-08-30 18:27:50|196711.8|196586.8|196745.1|196620.1|196746.7|196621.7|196711.8|196586.8|12
1725042480000|2024-08-30 18:28:00|196744.3|196619.3|196741.8|196616.8|196745.4|196620.4|196741.8|196616.8|6
1725042490000|2024-08-30 18:28:10|196743.1|196618.1|196693.5|196568.5|196748.2|196623.2|196686.3|196561.3|20
1725042500000|2024-08-30 18:28:20|196692.8|196567.8|196704.5|196579.5|196704.5|196579.5|196689|196564|15
1725042510000|2024-08-30 18:28:30|196703.9|196578.9|196704.2|196579.2|196704.8|196579.8|196703.3|196578.3|8
1725042520000|2024-08-30 18:28:40|196704|196579|196705|196580|196715.5|196590.5|196699.8|196574.8|12
1725042530000|2024-08-30 18:28:50|196704.2|196579.2|196741.2|196616.2|196743.4|196618.4|196703.9|196578.9|22
1725042540000|2024-08-30 18:29:00|196742.3|196617.3|196741.5|196616.5|196743.4|196618.4|196741.1|196616.1|10
1725042550000|2024-08-30 18:29:10|196742.3|196617.3|196741.6|196616.6|196743|196618|196741.1|196616.1|10
1725042560000|2024-08-30 18:29:20|196742.2|196617.2|196744.5|196619.5|196745.8|196620.8|196741.1|196616.1|23
1725042570000|2024-08-30 18:29:30|196745.9|196620.9|196745.7|196620.7|196746.2|196621.2|196744.2|196619.2|12
1725042580000|2024-08-30 18:29:40|196745.2|196620.2|196745.3|196620.3|196746.7|196621.7|196741.9|196616.9|13
1725042590000|2024-08-30 18:29:50|196744.8|196619.8|196745.1|196620.1|196746.4|196621.4|196743.8|196618.8|11
1725042600000|2024-08-30 18:30:00|196744.6|196619.6|196749.3|196624.3|196751.9|196626.9|196743.8|196618.8|18
1725042610000|2024-08-30 18:30:10|196751.2|196626.2|196752|196627|196752.5|196627.5|196751.2|196626.2|10
1725042620000|2024-08-30 18:30:20|196750.4|196625.4|196754|196629|196754.5|196629.5|196750.4|196625.4|12
1725042630000|2024-08-30 18:30:30|196752.9|196627.9|196754|196629|196754.1|196629.1|196752.1|196627.1|4
1725042640000|2024-08-30 18:30:40|196754.7|196629.7|196748.5|196623.5|196755|196630|196745.7|196620.7|15
1725042650000|2024-08-30 18:30:50|196746.9|196621.9|196747.6|196622.6|196748.4|196623.4|196746.9|196621.9|4
1725042660000|2024-08-30 18:31:00|196747.2|196622.2|196718.2|196593.2|196747.2|196622.2|196714.5|196589.5|25
1725042670000|2024-08-30 18:31:10|196717.5|196592.5|196683.3|196558.3|196717.5|196592.5|196679.1|196554.1|21
1725042680000|2024-08-30 18:31:20|196680.8|196555.8|196668.1|196543.1|196683.4|196558.4|196663.7|196538.7|16
1725042690000|2024-08-30 18:31:30|196665.1|196540.1|196663.9|196538.9|196665.1|196540.1|196662.6|196537.6|4
1725042700000|2024-08-30 18:31:40|196662.1|196537.1|196671.6|196546.6|196672.8|196547.8|196662.1|196537.1|5
1725042710000|2024-08-30 18:31:50|196673|196548|196682.1|196557.1|196682.1|196557.1|196673|196548|9
1725042720000|2024-08-30 18:32:00|196680.1|196555.1|196676|196551|196680.1|196555.1|196673.8|196548.8|11
1725042740000|2024-08-30 18:32:20|196674.3|196549.3|196668.2|196543.2|196678|196553|196665.8|196540.8|12
1725042750000|2024-08-30 18:32:30|196669.2|196544.2|196668.4|196543.4|196669.2|196544.2|196666.8|196541.8|4
1725042760000|2024-08-30 18:32:40|196667.2|196542.2|196708.3|196583.3|196709.4|196584.4|196667.2|196542.2|13
1725042770000|2024-08-30 18:32:50|196708.7|196583.7|196709.4|196584.4|196716.5|196591.5|196707.9|196582.9|12
1725042780000|2024-08-30 18:33:00|196711.1|196586.1|196716.2|196591.2|196723.1|196598.1|196711.1|196586.1|14
1725042790000|2024-08-30 18:33:10|196714.6|196589.6|196722.1|196597.1|196723.1|196598.1|196714.6|196589.6|12
1725042800000|2024-08-30 18:33:20|196722.9|196597.9|196725.6|196600.6|196748.9|196623.9|196720.5|196595.5|17
1725042810000|2024-08-30 18:33:30|196726.3|196601.3|196732.7|196607.7|196734.7|196609.7|196725.2|196600.2|11
1725042820000|2024-08-30 18:33:40|196734|196609|196726.5|196601.5|196734|196609|196725.7|196600.7|8
1725042830000|2024-08-30 18:33:50|196725.5|196600.5|196722.6|196597.6|196725.5|196600.5|196720|196595|11
1725042840000|2024-08-30 18:34:00|196720.9|196595.9|196718.2|196593.2|196720.9|196595.9|196718.2|196593.2|3
1725042850000|2024-08-30 18:34:10|196718.8|196593.8|196716.7|196591.7|196718.8|196593.8|196716.7|196591.7|3
1725042860000|2024-08-30 18:34:20|196717.4|196592.4|196717.1|196592.1|196717.5|196592.5|196714.9|196589.9|6
1725042870000|2024-08-30 18:34:30|196717.6|196592.6|196716.5|196591.5|196717.6|196592.6|196715.6|196590.6|5
1725042880000|2024-08-30 18:34:40|196714.8|196589.8|196713.3|196588.3|196715.7|196590.7|196713.3|196588.3|6
1725042890000|2024-08-30 18:34:50|196714.6|196589.6|196716.4|196591.4|196717|196592|196713.3|196588.3|8
1725042900000|2024-08-30 18:35:00|196713.7|196588.7|196712.3|196587.3|196713.7|196588.7|196712.3|196587.3|2
1725042910000|2024-08-30 18:35:10|196713.6|196588.6|196716.1|196591.1|196716.1|196591.1|196712.9|196587.9|4
1725042920000|2024-08-30 18:35:20|196715.3|196590.3|196715.5|196590.5|196716.8|196591.8|196715.3|196590.3|6
1725042930000|2024-08-30 18:35:30|196715.1|196590.1|196716.1|196591.1|196717.5|196592.5|196715.1|196590.1|13
1725042940000|2024-08-30 18:35:40|196718.1|196593.1|196745.2|196620.2|196745.2|196620.2|196715.3|196590.3|14
1725042950000|2024-08-30 18:35:50|196744|196619|196746.9|196621.9|196748.8|196623.8|196744|196619|9
1725042960000|2024-08-30 18:36:00|196746.2|196621.2|196747.2|196622.2|196747.4|196622.4|196746|196621|9
1725042970000|2024-08-30 18:36:10|196747.5|196622.5|196745.4|196620.4|196748|196623|196742.8|196617.8|12
1725042980000|2024-08-30 18:36:20|196742.9|196617.9|196743.7|196618.7|196745.3|196620.3|196742.6|196617.6|12
1725042990000|2024-08-30 18:36:30|196742.2|196617.2|196743.6|196618.6|196746.3|196621.3|196741.4|196616.4|8
1725043000000|2024-08-30 18:36:40|196744.5|196619.5|196745.7|196620.7|196747.2|196622.2|196744.5|196619.5|9
1725043010000|2024-08-30 18:36:50|196747.7|196622.7|196741.6|196616.6|196748.5|196623.5|196739|196614|16
1725043020000|2024-08-30 18:37:00|196739.3|196614.3|196738.6|196613.6|196741|196616|196738.6|196613.6|12
1725043030000|2024-08-30 18:37:10|196737.9|196612.9|196739.2|196614.2|196740.5|196615.5|196737.9|196612.9|9
1725043040000|2024-08-30 18:37:20|196740.8|196615.8|196757.6|196632.6|196759.5|196634.5|196739.4|196614.4|20
1725043050000|2024-08-30 18:37:30|196758.2|196633.2|196747.6|196622.6|196758.9|196633.9|196747.6|196622.6|17
1725043060000|2024-08-30 18:37:40|196749.5|196624.5|196751.7|196626.7|196753.8|196628.8|196748.2|196623.2|17
1725043070000|2024-08-30 18:37:50|196751.3|196626.3|196746.7|196621.7|196752.8|196627.8|196746.7|196621.7|6
1725043080000|2024-08-30 18:38:00|196748.5|196623.5|196753.6|196628.6|196754.9|196629.9|196748.5|196623.5|16
1725043090000|2024-08-30 18:38:10|196754.4|196629.4|196752.5|196627.5|196754.4|196629.4|196751.5|196626.5|9
1725043100000|2024-08-30 18:38:20|196753.6|196628.6|196748.9|196623.9|196755|196630|196748.6|196623.6|12
1725043110000|2024-08-30 18:38:30|196749.7|196624.7|196750.6|196625.6|196751.7|196626.7|196749.1|196624.1|11
1725043120000|2024-08-30 18:38:40|196751.8|196626.8|196751.6|196626.6|196751.8|196626.8|196750.1|196625.1|14
1725043130000|2024-08-30 18:38:50|196752.4|196627.4|196758.1|196633.1|196758.8|196633.8|196752.4|196627.4|12
1725043140000|2024-08-30 18:39:00|196758.4|196633.4|196757.2|196632.2|196758.4|196633.4|196756.6|196631.6|7
1725043150000|2024-08-30 18:39:10|196757.6|196632.6|196848.5|196723.5|196853|196728|196757.6|196632.6|18
1725043160000|2024-08-30 18:39:20|196847.4|196722.4|196886.7|196761.7|196886.7|196761.7|196846.7|196721.7|20
1725043170000|2024-08-30 18:39:30|196911.4|196786.4|196920.9|196795.9|196921.8|196796.8|196895.4|196770.4|20
1725043180000|2024-08-30 18:39:40|196918.5|196793.5|196918|196793|196918.5|196793.5|196916.4|196791.4|14
1725043190000|2024-08-30 18:39:50|196919.1|196794.1|196842.7|196717.7|196919.1|196794.1|196842.4|196717.4|15
1725043200000|2024-08-30 18:40:00|196843.5|196718.5|196847.2|196722.2|196847.2|196722.2|196842.7|196717.7|10
1725043210000|2024-08-30 18:40:10|196848|196723|196818.5|196693.5|196848.5|196723.5|196816|196691|12
1725043220000|2024-08-30 18:40:20|196810.2|196685.2|196810.1|196685.1|196818.2|196693.2|196798.4|196673.4|16
1725043230000|2024-08-30 18:40:30|196810.9|196685.9|196810.1|196685.1|196812.8|196687.8|196809.2|196684.2|15
1725043240000|2024-08-30 18:40:40|196811.3|196686.3|196810.4|196685.4|196816.9|196691.9|196809.2|196684.2|19
1725043250000|2024-08-30 18:40:50|196809.4|196684.4|196817.1|196692.1|196818|196693|196809.4|196684.4|13
1725043260000|2024-08-30 18:41:00|196817.5|196692.5|196832.8|196707.8|196835.9|196710.9|196817.5|196692.5|13
1725043270000|2024-08-30 18:41:10|196833.6|196708.6|196829.1|196704.1|196834.4|196709.4|196828.1|196703.1|14
1725043280000|2024-08-30 18:41:20|196830.9|196705.9|196822.5|196697.5|196832.6|196707.6|196821.2|196696.2|13
1725043290000|2024-08-30 18:41:30|196823.6|196698.6|196826.4|196701.4|196831.3|196706.3|196805.8|196680.8|16
1725043300000|2024-08-30 18:41:40|196826.9|196701.9|196827.3|196702.3|196832|196707|196825|196700|28
1725043310000|2024-08-30 18:41:50|196828.3|196703.3|196825.2|196700.2|196832.5|196707.5|196825.2|196700.2|20
1725043320000|2024-08-30 18:42:00|196826.1|196701.1|196825.9|196700.9|196829.9|196704.9|196821.7|196696.7|18
1725043330000|2024-08-30 18:42:10|196824.8|196699.8|196831.7|196706.7|196847.7|196722.7|196824.8|196699.8|23
1725043340000|2024-08-30 18:42:20|196830.5|196705.5|196833.4|196708.4|196834.3|196709.3|196830.5|196705.5|18
1725043350000|2024-08-30 18:42:30|196832|196707|196830.4|196705.4|196833|196708|196828.5|196703.5|15
1725043360000|2024-08-30 18:42:40|196831.1|196706.1|196832.2|196707.2|196841.6|196716.6|196830.4|196705.4|20
1725043370000|2024-08-30 18:42:50|196831.5|196706.5|196837|196712|196839.4|196714.4|196831.1|196706.1|14
1725043380000|2024-08-30 18:43:00|196834.8|196709.8|196837.4|196712.4|196839.3|196714.3|196832.2|196707.2|18
1725043390000|2024-08-30 18:43:10|196838.6|196713.6|196851.9|196726.9|196854.4|196729.4|196837.4|196712.4|18
1725043400000|2024-08-30 18:43:20|196852.5|196727.5|196851.8|196726.8|196854.6|196729.6|196851|196726|11
1725043410000|2024-08-30 18:43:30|196852.2|196727.2|196853.1|196728.1|196853.5|196728.5|196850.8|196725.8|14
1725043420000|2024-08-30 18:43:40|196852.4|196727.4|196853|196728|196853.8|196728.8|196851.7|196726.7|9
1725043430000|2024-08-30 18:43:50|196853.4|196728.4|196855.7|196730.7|196856.5|196731.5|196853.4|196728.4|3
1725043440000|2024-08-30 18:44:00|196858.7|196733.7|196855.6|196730.6|196858.7|196733.7|196854.7|196729.7|11
1725043450000|2024-08-30 18:44:10|196856.5|196731.5|196856.3|196731.3|196860.4|196735.4|196854.2|196729.2|8
1725043460000|2024-08-30 18:44:20|196855.2|196730.2|196786.3|196661.3|196855.8|196730.8|196784.2|196659.2|21
1725043470000|2024-08-30 18:44:30|196785.4|196660.4|196785.5|196660.5|196786.7|196661.7|196780.1|196655.1|29
1725043480000|2024-08-30 18:44:40|196784.7|196659.7|196784.9|196659.9|196786.5|196661.5|196784.5|196659.5|16
1725043490000|2024-08-30 18:44:50|196785.4|196660.4|196785.2|196660.2|196790|196665|196784.7|196659.7|21
1725043500000|2024-08-30 18:45:00|196785.5|196660.5|196785.6|196660.6|196786.3|196661.3|196779.1|196654.1|24
1725043510000|2024-08-30 18:45:10|196784.6|196659.6|196786.3|196661.3|196790.3|196665.3|196784.5|196659.5|17
1725043520000|2024-08-30 18:45:20|196783.4|196658.4|196752.7|196627.7|196783.4|196658.4|196748.4|196623.4|11
1725043530000|2024-08-30 18:45:30|196753.8|196628.8|196752.5|196627.5|196753.8|196628.8|196750.8|196625.8|7
1725043540000|2024-08-30 18:45:40|196752.6|196627.6|196752.6|196627.6|196752.6|196627.6|196752.6|196627.6|1
1725043550000|2024-08-30 18:45:50|196753.9|196628.9|196792.6|196667.6|196793.8|196668.8|196753.9|196628.9|15
1725043560000|2024-08-30 18:46:00|196791.7|196666.7|196775.9|196650.9|196791.7|196666.7|196774.2|196649.2|6
1725043570000|2024-08-30 18:46:10|196776.4|196651.4|196791.3|196666.3|196792.7|196667.7|196776.4|196651.4|14
1725043580000|2024-08-30 18:46:20|196788.5|196663.5|196765.4|196640.4|196788.5|196663.5|196763|196638|11
1725043590000|2024-08-30 18:46:30|196762.1|196637.1|196756.5|196631.5|196762.1|196637.1|196749.8|196624.8|15
1725043600000|2024-08-30 18:46:40|196757.9|196632.9|196752.4|196627.4|196757.9|196632.9|196751.6|196626.6|10
1725043610000|2024-08-30 18:46:50|196749.4|196624.4|196754.4|196629.4|196754.7|196629.7|196749.4|196624.4|7
1725043620000|2024-08-30 18:47:00|196751.6|196626.6|196759.3|196634.3|196759.3|196634.3|196751.6|196626.6|12
1725043630000|2024-08-30 18:47:10|196758.4|196633.4|196759.3|196634.3|196760|196635|196757.3|196632.3|11
1725043640000|2024-08-30 18:47:20|196767.7|196642.7|196769.4|196644.4|196769.7|196644.7|196765.6|196640.6|10
1725043650000|2024-08-30 18:47:30|196768|196643|196768.1|196643.1|196768.1|196643.1|196763.7|196638.7|8
1725043660000|2024-08-30 18:47:40|196767.2|196642.2|196763.6|196638.6|196767.2|196642.2|196762.7|196637.7|8
1725043670000|2024-08-30 18:47:50|196762.4|196637.4|196713|196588|196763.7|196638.7|196711.9|196586.9|11
1725043680000|2024-08-30 18:48:00|196714.1|196589.1|196713.6|196588.6|196714.9|196589.9|196712.2|196587.2|9
1725043690000|2024-08-30 18:48:10|196712.8|196587.8|196703.8|196578.8|196712.8|196587.8|196702.2|196577.2|12
1725043700000|2024-08-30 18:48:20|196704.8|196579.8|196705.7|196580.7|196705.7|196580.7|196703.8|196578.8|11
1725043710000|2024-08-30 18:48:30|196705.5|196580.5|196709.2|196584.2|196710.4|196585.4|196704.5|196579.5|11
1725043720000|2024-08-30 18:48:40|196710.3|196585.3|196704.9|196579.9|196712|196587|196704.9|196579.9|11
1725043730000|2024-08-30 18:48:50|196706.8|196581.8|196746.4|196621.4|196751.2|196626.2|196705.1|196580.1|14
1725043740000|2024-08-30 18:49:00|196750.1|196625.1|196756.8|196631.8|196760.7|196635.7|196745.8|196620.8|11
1725043750000|2024-08-30 18:49:10|196754.4|196629.4|196754.4|196629.4|196758.5|196633.5|196754.4|196629.4|5
1725043760000|2024-08-30 18:49:20|196755.5|196630.5|196753.9|196628.9|196755.5|196630.5|196753.9|196628.9|3
1725043770000|2024-08-30 18:49:30|196753|196628|196737.3|196612.3|196753|196628|196723|196598|11
1725043780000|2024-08-30 18:49:40|196737.9|196612.9|196748.2|196623.2|196755.5|196630.5|196737.9|196612.9|25
1725043790000|2024-08-30 18:49:50|196747.4|196622.4|196751.7|196626.7|196751.8|196626.8|196747.3|196622.3|28
1725043800000|2024-08-30 18:50:00|196756.3|196631.3|196750.1|196625.1|196757.6|196632.6|196747.7|196622.7|26
1725043810000|2024-08-30 18:50:10|196750.7|196625.7|196751.8|196626.8|196754.9|196629.9|196750.5|196625.5|11
1725043820000|2024-08-30 18:50:20|196750|196625|196745.8|196620.8|196750|196625|196745.4|196620.4|20
1725043830000|2024-08-30 18:50:30|196746.5|196621.5|196752.1|196627.1|196753|196628|196741.8|196616.8|32
1725043840000|2024-08-30 18:50:40|196751.7|196626.7|196754.4|196629.4|196756.1|196631.1|196749.3|196624.3|19
1725043850000|2024-08-30 18:50:50|196758.7|196633.7|196752.9|196627.9|196758.7|196633.7|196749.5|196624.5|11
1725043860000|2024-08-30 18:51:00|196752.1|196627.1|196742|196617|196756.7|196631.7|196742|196617|16
1725043870000|2024-08-30 18:51:10|196741.2|196616.2|196743.5|196618.5|196744.6|196619.6|196741.2|196616.2|6
1725043880000|2024-08-30 18:51:20|196742.7|196617.7|196742.5|196617.5|196744.3|196619.3|196742.5|196617.5|5
1725043890000|2024-08-30 18:51:30|196743.3|196618.3|196744.3|196619.3|196745.2|196620.2|196742.4|196617.4|6
1725043900000|2024-08-30 18:51:40|196745.3|196620.3|196746.7|196621.7|196748.5|196623.5|196744.8|196619.8|17
1725043910000|2024-08-30 18:51:50|196746|196621|196748.7|196623.7|196751.2|196626.2|196745.9|196620.9|17
1725043920000|2024-08-30 18:52:00|196749.5|196624.5|196747.9|196622.9|196750.8|196625.8|196747.6|196622.6|13
1725043930000|2024-08-30 18:52:10|196749|196624|196748.2|196623.2|196749|196624|196747.6|196622.6|8
1725043940000|2024-08-30 18:52:20|196747.6|196622.6|196748.2|196623.2|196748.2|196623.2|196747.6|196622.6|2
1725043950000|2024-08-30 18:52:30|196749|196624|196748.9|196623.9|196750.7|196625.7|196747.4|196622.4|16
1725043960000|2024-08-30 18:52:40|196748.1|196623.1|196713.5|196663.5|196749|196666.7|196711.1|196623.1|14
1725043970000|2024-08-30 18:52:50|196714.4|196664.4|196713.7|196663.7|196715.2|196665.2|196713.6|196663.6|8
1725043980000|2024-08-30 18:53:00|196712.9|196662.9|196753.3|196628.3|196757.7|196665.7|196712.9|196627.9|23
1725043990000|2024-08-30 18:53:10|196755|196630|196767.2|196642.2|196767.2|196642.2|196752.7|196627.7|11
1725044000000|2024-08-30 18:53:20|196768.1|196643.1|196764.7|196639.7|196768.1|196643.1|196763.6|196638.6|12
1725044010000|2024-08-30 18:53:30|196765.9|196640.9|196763.7|196638.7|196765.9|196640.9|196763.6|196638.6|12
1725044020000|2024-08-30 18:53:40|196763.3|196638.3|196763.4|196638.4|196763.4|196638.4|196762.6|196637.6|3
1725044030000|2024-08-30 18:53:50|196762.6|196637.6|196766.3|196641.3|196776.6|196651.6|196762.6|196637.6|17
1725044040000|2024-08-30 18:54:00|196767|196642|196785.2|196660.2|196788.4|196663.4|196767|196642|11
1725044050000|2024-08-30 18:54:10|196787.5|196662.5|196797.4|196672.4|196798.9|196673.9|196786.5|196661.5|11
1725044060000|2024-08-30 18:54:20|196795.9|196670.9|196817.9|196692.9|196825.1|196700.1|196795.8|196670.8|14
1725044070000|2024-08-30 18:54:30|196819.2|196694.2|196830.6|196705.6|196834.1|196709.1|196819.2|196694.2|12
1725044080000|2024-08-30 18:54:40|196829.3|196704.3|196832.2|196707.2|196834.2|196709.2|196828.4|196703.4|10
1725044090000|2024-08-30 18:54:50|196832.6|196707.6|196841.1|196716.1|196851.9|196726.9|196832.4|196707.4|20
1725044100000|2024-08-30 18:55:00|196844|196719|196839|196714|196846|196721|196838.6|196713.6|17
1725044110000|2024-08-30 18:55:10|196838.4|196713.4|196831.5|196706.5|196840|196715|196830.6|196705.6|18
1725044120000|2024-08-30 18:55:20|196835.4|196710.4|196833.3|196708.3|196836.2|196711.2|196832.6|196707.6|14
1725044130000|2024-08-30 18:55:30|196833|196708|196832.8|196707.8|196834.8|196709.8|196832.8|196707.8|15
1725044140000|2024-08-30 18:55:40|196833.7|196708.7|196834|196709|196837.5|196712.5|196833.2|196708.2|17
1725044150000|2024-08-30 18:55:50|196833.2|196708.2|196833.6|196708.6|196834.9|196709.9|196832.5|196707.5|13
1725044160000|2024-08-30 18:56:00|196833|196708|196866.7|196741.7|196868.7|196743.7|196832.5|196707.5|21
1725044170000|2024-08-30 18:56:10|196867.7|196742.7|196873.9|196748.9|196876.2|196751.2|196867.7|196742.7|15
1725044180000|2024-08-30 18:56:20|196876.7|196751.7|196875.9|196750.9|196895|196770|196874.3|196749.3|23
1725044190000|2024-08-30 18:56:30|196876.7|196751.7|196875.3|196750.3|196877.4|196752.4|196875.3|196750.3|10
1725044200000|2024-08-30 18:56:40|196876.6|196751.6|196882|196757|196883.1|196758.1|196875.4|196750.4|19
1725044210000|2024-08-30 18:56:50|196882.7|196757.7|196884.1|196759.1|196885.6|196760.6|196882.4|196757.4|11
1725044220000|2024-08-30 18:57:00|196884.5|196759.5|196885.9|196760.9|196885.9|196760.9|196883.9|196758.9|15
1725044230000|2024-08-30 18:57:10|196884.7|196759.7|196946.3|196821.3|196954.3|196829.3|196883.9|196758.9|13
1725044240000|2024-08-30 18:57:20|196945.1|196820.1|196948.6|196823.6|196950.6|196825.6|196945.1|196820.1|12
1725044250000|2024-08-30 18:57:30|196947.6|196822.6|196947.2|196822.2|196948.6|196823.6|196946.4|196821.4|7
1725044260000|2024-08-30 18:57:40|196946.4|196821.4|196945.2|196820.2|196947.1|196822.1|196945.2|196820.2|5
1725044270000|2024-08-30 18:57:50|196910.6|196785.6|196877.9|196752.9|196910.6|196785.6|196874.2|196749.2|29
1725044280000|2024-08-30 18:58:00|196878.9|196753.9|196876.6|196751.6|196892.2|196767.2|196875.9|196750.9|30
1725044290000|2024-08-30 18:58:10|196877.2|196752.2|196877.1|196752.1|196879|196754|196876.2|196751.2|15
1725044300000|2024-08-30 18:58:20|196877.6|196752.6|196880.8|196755.8|196891.4|196766.4|196876.6|196751.6|31
1725044310000|2024-08-30 18:58:30|196878|196753|196901.8|196776.8|196902.8|196777.8|196878|196753|18
1725044320000|2024-08-30 18:58:40|196902.5|196777.5|196919|196794|196921.6|196796.6|196901.9|196776.9|22
1725044330000|2024-08-30 18:58:50|196917|196792|196937.2|196812.2|196940.3|196815.3|196917|196792|15
1725044340000|2024-08-30 18:59:00|196937.7|196812.7|196938.8|196813.8|196940.7|196815.7|196936.7|196811.7|16
1725044350000|2024-08-30 18:59:10|196938.3|196813.3|196945.6|196820.6|196949.7|196824.7|196938.3|196813.3|23
1725044360000|2024-08-30 18:59:20|196944.4|196819.4|196945.3|196820.3|196946.4|196821.4|196940.9|196815.9|18
1725044370000|2024-08-30 18:59:30|196943.2|196818.2|196942.3|196817.3|196946.2|196821.2|196937.7|196812.7|26
1725044380000|2024-08-30 18:59:40|196941.5|196816.5|196945.9|196820.9|196946.6|196821.6|196941.5|196816.5|19
1725044390000|2024-08-30 18:59:50|196946.5|196821.5|196937.8|196812.8|196946.5|196821.5|196937.8|196812.8|16
1725044400000|2024-08-30 19:00:00|196939.3|196814.3|196973.4|196848.4|196974.6|196849.6|196939.3|196814.3|23
1725044410000|2024-08-30 19:00:10|196990.1|196865.1|196984.3|196859.3|196990.1|196865.1|196980.6|196855.6|23
1725044420000|2024-08-30 19:00:20|196983.5|196858.5|196947.8|196822.8|196983.5|196858.5|196947.3|196822.3|30
1725044430000|2024-08-30 19:00:30|196950.3|196825.3|196947.6|196822.6|196950.3|196825.3|196947.6|196822.6|16
1725044440000|2024-08-30 19:00:40|196948.3|196823.3|196947.4|196822.4|196949|196824|196947.4|196822.4|10
1725044450000|2024-08-30 19:00:50|196948.5|196823.5|196961.3|196836.3|196965.4|196840.4|196948.5|196823.5|22
1725044460000|2024-08-30 19:01:00|196960.5|196835.5|196971.1|196846.1|196971.1|196846.1|196960.3|196835.3|21
1725044470000|2024-08-30 19:01:10|196968.3|196843.3|196971.3|196846.3|196973.5|196848.5|196967.8|196842.8|29
1725044480000|2024-08-30 19:01:20|196972.2|196847.2|196985.5|196860.5|196985.5|196860.5|196972.2|196847.2|26
1725044490000|2024-08-30 19:01:30|196984.8|196859.8|196989.2|196864.2|196993|196868|196984.8|196859.8|28
1725044500000|2024-08-30 19:01:40|196988|196863|196988.4|196863.4|196988.7|196863.7|196986.9|196861.9|14
1725044510000|2024-08-30 19:01:50|196987.8|196862.8|196956.4|196831.4|196990.7|196865.7|196956.2|196831.2|19
1725044520000|2024-08-30 19:02:00|196957.2|196832.2|196958.9|196833.9|196958.9|196833.9|196953.8|196828.8|14
1725044530000|2024-08-30 19:02:10|196958|196833|196945.8|196820.8|196959.9|196834.9|196945.2|196820.2|23
1725044540000|2024-08-30 19:02:20|196948.7|196823.7|196946.7|196821.7|196948.7|196823.7|196946.1|196821.1|9
1725044550000|2024-08-30 19:02:30|196945.8|196820.8|196949.6|196824.6|196951.2|196826.2|196936.1|196811.1|23
1725044560000|2024-08-30 19:02:40|196950.4|196825.4|196942.9|196817.9|196951.2|196826.2|196942.3|196817.3|20
1725044570000|2024-08-30 19:02:50|196942.2|196817.2|196950.4|196825.4|196952.6|196827.6|196940|196815|11
1725044580000|2024-08-30 19:03:00|196945.4|196820.4|196939.6|196814.6|196945.4|196820.4|196938.9|196813.9|6
1725044590000|2024-08-30 19:03:10|196939.4|196814.4|196936.2|196811.2|196978.9|196853.9|196934.8|196809.8|31
1725044600000|2024-08-30 19:03:20|196934.2|196809.2|196937.1|196812.1|196940.2|196815.2|196932.8|196807.8|30
1725044610000|2024-08-30 19:03:30|196936.4|196811.4|196936.6|196811.6|196936.7|196811.7|196935.4|196810.4|14
1725044620000|2024-08-30 19:03:40|196936.2|196811.2|196939.1|196814.1|196939.8|196814.8|196935.4|196810.4|10
1725044630000|2024-08-30 19:03:50|196939.8|196814.8|196935.6|196810.6|196941.3|196816.3|196935.6|196810.6|12
1725044640000|2024-08-30 19:04:00|196937.3|196812.3|196936|196811|196943.1|196818.1|196932.8|196807.8|21
1725044650000|2024-08-30 19:04:10|196937.1|196812.1|196949|196824|196955.3|196830.3|196935.5|196810.5|34
1725044660000|2024-08-30 19:04:20|196948.4|196823.4|196952.1|196827.1|196954|196829|196947.7|196822.7|28
1725044670000|2024-08-30 19:04:30|196951.1|196826.1|196943.1|196818.1|196957.2|196832.2|196943.1|196818.1|16
1725044680000|2024-08-30 19:04:40|196943.9|196818.9|196944.8|196819.8|196945.2|196820.2|196942.9|196817.9|15
1725044690000|2024-08-30 19:04:50|196944.1|196819.1|196941|196816|196946.1|196821.1|196940.9|196815.9|16
1725044700000|2024-08-30 19:05:00|196940.5|196815.5|196938.2|196813.2|196940.5|196815.5|196937.6|196812.6|10
1725044710000|2024-08-30 19:05:10|196937.5|196812.5|196935.2|196810.2|196937.5|196812.5|196931.9|196806.9|15
1725044720000|2024-08-30 19:05:20|196937.5|196812.5|196937.5|196812.5|196937.5|196812.5|196936.7|196811.7|5
1725044730000|2024-08-30 19:05:30|196936.7|196811.7|196944|196819|196944.9|196819.9|196936.7|196811.7|15
1725044740000|2024-08-30 19:05:40|196945.9|196820.9|196943.7|196818.7|196946.1|196821.1|196943.6|196818.6|7
1725044750000|2024-08-30 19:05:50|196944.4|196819.4|196944.1|196819.1|196946.2|196821.2|196943.1|196818.1|13
1725044760000|2024-08-30 19:06:00|196944.9|196819.9|196943.6|196818.6|196946.6|196821.6|196943.5|196818.5|6
1725044770000|2024-08-30 19:06:10|196945.7|196820.7|196944.6|196819.6|196946.5|196821.5|196944.5|196819.5|6
1725044780000|2024-08-30 19:06:20|196944.2|196819.2|196944|196819|196945.8|196820.8|196943.2|196818.2|6
1725044790000|2024-08-30 19:06:30|196941.4|196816.4|196942.3|196817.3|196945.9|196820.9|196941.4|196816.4|11
1725044800000|2024-08-30 19:06:40|196945|196820|196942.9|196817.9|196945|196820|196942.2|196817.2|3
1725044810000|2024-08-30 19:06:50|196944.9|196819.9|196940|196815|196947|196822|196938.7|196813.7|28
1725044820000|2024-08-30 19:07:00|196939.4|196814.4|196941.1|196816.1|196941.6|196816.6|196938.5|196813.5|30
1725044830000|2024-08-30 19:07:10|196940.9|196815.9|196905.5|196780.5|196940.9|196815.9|196904.6|196779.6|32
1725044840000|2024-08-30 19:07:20|196907.2|196782.2|196906.2|196781.2|196909.2|196784.2|196905.5|196780.5|11
1725044850000|2024-08-30 19:07:30|196905.7|196780.7|196909.4|196784.4|196912.5|196787.5|196905.4|196780.4|12
1725044860000|2024-08-30 19:07:40|196910.6|196785.6|196950.4|196825.4|196953.3|196828.3|196908.4|196783.4|18
1725044870000|2024-08-30 19:07:50|196951.6|196826.6|196951|196826|196952.8|196827.8|196950.7|196825.7|8
1725044880000|2024-08-30 19:08:00|196952.4|196827.4|196951.1|196826.1|196955.4|196830.4|196950.3|196825.3|12
1725044890000|2024-08-30 19:08:10|196952.6|196827.6|196952.3|196827.3|196953.2|196828.2|196950.9|196825.9|13
1725044900000|2024-08-30 19:08:20|196951.1|196826.1|196953.8|196828.8|196977.6|196852.6|196945.8|196820.8|25
1725044910000|2024-08-30 19:08:30|196977.1|196852.1|196944.2|196819.2|196977.1|196852.1|196944.2|196819.2|20
1725044920000|2024-08-30 19:08:40|196944.1|196819.1|196951.6|196826.6|196953.7|196828.7|196942.9|196817.9|23
1725044930000|2024-08-30 19:08:50|196951|196826|196956.4|196831.4|196962.7|196837.7|196950.6|196825.6|26
1725044940000|2024-08-30 19:09:00|196957.2|196832.2|196962|196837|196963.8|196838.8|196957|196832|24
1725044950000|2024-08-30 19:09:10|196962.8|196837.8|196956|196831|196989.2|196864.2|196956|196831|21
1725044960000|2024-08-30 19:09:20|196955.7|196830.7|196951.4|196826.4|196955.7|196830.7|196951.4|196826.4|7
1725044970000|2024-08-30 19:09:30|196950.4|196825.4|196952.5|196827.5|196953.3|196828.3|196948.8|196823.8|12
1725044980000|2024-08-30 19:09:40|196951.6|196826.6|196952.8|196827.8|196952.8|196827.8|196950.2|196825.2|5
1725044990000|2024-08-30 19:09:50|196952.9|196827.9|196952.4|196827.4|196952.9|196827.9|196950.7|196825.7|6
1725045000000|2024-08-30 19:10:00|196951|196826|196962.1|196837.1|196968.8|196843.8|196951|196826|24
1725045010000|2024-08-30 19:10:10|196960.2|196835.2|196960.9|196835.9|196963.6|196838.6|196960.2|196835.2|7
1725045020000|2024-08-30 19:10:20|196961.5|196836.5|196963.1|196838.1|196963.8|196838.8|196961|196836|4
1725045030000|2024-08-30 19:10:30|196962.6|196837.6|196950.7|196825.7|196962.6|196837.6|196950.7|196825.7|13
1725045040000|2024-08-30 19:10:40|196952.4|196827.4|196959.1|196834.1|196965.6|196840.6|196952.4|196827.4|9
1725045050000|2024-08-30 19:10:50|196960|196835|196959.9|196834.9|196960|196835|196959.9|196834.9|2
1725045060000|2024-08-30 19:11:00|196959.7|196834.7|196949.3|196824.3|196960.6|196835.6|196949.3|196824.3|10
1725045070000|2024-08-30 19:11:10|196948.8|196823.8|196948.7|196823.7|196951.7|196826.7|196947.5|196822.5|14
1725045080000|2024-08-30 19:11:20|196950.5|196825.5|196948.4|196823.4|196951.3|196826.3|196948.4|196823.4|12
1725045090000|2024-08-30 19:11:30|196949.8|196824.8|196950.2|196825.2|196950.9|196825.9|196947.1|196822.1|13
1725045100000|2024-08-30 19:11:40|196949.1|196824.1|196976.3|196851.3|196976.3|196851.3|196949.1|196824.1|23
1725045110000|2024-08-30 19:11:50|196972.9|196847.9|196983.5|196858.5|196985.6|196860.6|196969.5|196844.5|27
1725045120000|2024-08-30 19:12:00|196983.1|196858.1|196985.6|196860.6|196989.2|196864.2|196983.1|196858.1|10
1725045130000|2024-08-30 19:12:10|196989.4|196864.4|196984.5|196859.5|196989.4|196864.4|196983.3|196858.3|10
1725045140000|2024-08-30 19:12:20|196979.5|196854.5|196974|196849|196982.8|196857.8|196974|196849|12
1725045150000|2024-08-30 19:12:30|196974.9|196849.9|196975.7|196850.7|196979|196854|196972.2|196847.2|17
1725045160000|2024-08-30 19:12:40|196974.7|196849.7|196967.2|196842.2|196979.8|196854.8|196966.6|196841.6|13
1725045170000|2024-08-30 19:12:50|196966.3|196841.3|196967.2|196842.2|196972.6|196847.6|196966|196841|21
1725045180000|2024-08-30 19:13:00|196970.5|196845.5|196969.4|196844.4|196973.2|196848.2|196967.2|196842.2|17
1725045190000|2024-08-30 19:13:10|196968.8|196843.8|196967.5|196842.5|196972.9|196847.9|196967.5|196842.5|18
1725045200000|2024-08-30 19:13:20|196968.3|196843.3|196953.4|196828.4|196968.8|196843.8|196953.3|196828.3|21
1725045210000|2024-08-30 19:13:30|196953.9|196828.9|196949|196824|196956|196831|196947.7|196822.7|27
1725045220000|2024-08-30 19:13:40|196948.5|196823.5|196944.7|196819.7|196948.5|196823.5|196944.7|196819.7|15
1725045230000|2024-08-30 19:13:50|196947.9|196822.9|196953.5|196828.5|196958|196833|196945.1|196820.1|14
1725045240000|2024-08-30 19:14:00|196949.9|196824.9|196955.1|196830.1|196957|196832|196948.4|196823.4|12
1725045250000|2024-08-30 19:14:10|196954.7|196829.7|196956.2|196831.2|196976|196851|196954.7|196829.7|24
1725045260000|2024-08-30 19:14:20|196955.1|196830.1|196966.6|196841.6|196968.4|196843.4|196955.1|196830.1|11
1725045270000|2024-08-30 19:14:30|196968.3|196843.3|196969|196844|196972.4|196847.4|196966.6|196841.6|11
1725045280000|2024-08-30 19:14:40|196968.1|196843.1|196967.9|196842.9|196970.1|196845.1|196967|196842|20
1725045290000|2024-08-30 19:14:50|196968.9|196843.9|196970.1|196845.1|196973.5|196848.5|196967.9|196842.9|13
1725045300000|2024-08-30 19:15:00|196967.2|196842.2|196966.4|196841.4|196970.5|196845.5|196966.2|196841.2|15
1725045310000|2024-08-30 19:15:10|196968|196843|196971.4|196846.4|196971.4|196846.4|196967.9|196842.9|8
1725045320000|2024-08-30 19:15:20|196973|196848|196967.5|196842.5|196974.1|196849.1|196965.6|196840.6|13
1725045330000|2024-08-30 19:15:30|196971.8|196846.8|196885.2|196760.2|196971.8|196846.8|196885.1|196760.1|31
1725045340000|2024-08-30 19:15:40|196884.5|196759.5|196867.4|196742.4|196887.4|196762.4|196867.4|196742.4|36
1725045350000|2024-08-30 19:15:50|196869.7|196744.7|196871.8|196746.8|196877|196752|196869.2|196744.2|16
1725045360000|2024-08-30 19:16:00|196869.4|196744.4|196865.9|196740.9|196869.4|196744.4|196865.8|196740.8|8
1725045370000|2024-08-30 19:16:10|196867.2|196742.2|196867.1|196742.1|196867.4|196742.4|196865.1|196740.1|24
1725045380000|2024-08-30 19:16:20|196867.3|196742.3|196872.7|196747.7|196874.4|196749.4|196865.8|196740.8|26
1725045390000|2024-08-30 19:16:30|196877.4|196752.4|196872.3|196747.3|196877.4|196752.4|196872.3|196747.3|13
1725045400000|2024-08-30 19:16:40|196871.7|196746.7|196871.3|196746.3|196872.2|196747.2|196871.2|196746.2|14
1725045410000|2024-08-30 19:16:50|196873.3|196748.3|196856.9|196731.9|196874.2|196749.2|196854|196729|20
1725045420000|2024-08-30 19:17:00|196856.2|196731.2|196853.8|196728.8|196857.9|196732.9|196853.4|196728.4|11
1725045430000|2024-08-30 19:17:10|196854.6|196729.6|196854.4|196729.4|196857.1|196732.1|196851.9|196726.9|14
1725045440000|2024-08-30 19:17:20|196860.6|196735.6|196861.8|196736.8|196862.1|196737.1|196858.3|196733.3|19
1725045450000|2024-08-30 19:17:30|196861|196736|196867.6|196742.6|196873.6|196748.6|196855.7|196730.7|11
1725045460000|2024-08-30 19:17:40|196865.6|196740.6|196864.5|196739.5|196866|196741|196863.8|196738.8|8
1725045470000|2024-08-30 19:17:50|196865.4|196740.4|196865.8|196740.8|196866.7|196741.7|196865.4|196740.4|6
1725045480000|2024-08-30 19:18:00|196866.6|196741.6|196868.3|196743.3|196869|196744|196866.2|196741.2|6
1725045490000|2024-08-30 19:18:10|196871.4|196746.4|196873.6|196748.6|196874.3|196749.3|196871.4|196746.4|4
1725045500000|2024-08-30 19:18:20|196873|196748|196875|196750|196875|196750|196873|196748|2
1725045510000|2024-08-30 19:18:30|196874.9|196749.9|196872.6|196747.6|196874.9|196749.9|196872.6|196747.6|4
1725045520000|2024-08-30 19:18:40|196872.4|196747.4|196858|196733|196872.4|196747.4|196858|196733|7
1725045530000|2024-08-30 19:18:50|196858.1|196733.1|196857.7|196732.7|196858.7|196733.7|196856.8|196731.8|6
1725045540000|2024-08-30 19:19:00|196858.5|196733.5|196857.2|196732.2|196858.5|196733.5|196857.2|196732.2|8
1725045550000|2024-08-30 19:19:10|196857.9|196732.9|196861.5|196736.5|196861.5|196736.5|196857.9|196732.9|4
1725045560000|2024-08-30 19:19:20|196860.8|196735.8|196861.5|196736.5|196861.5|196736.5|196860.8|196735.8|2
1725045570000|2024-08-30 19:19:30|196860.8|196735.8|196859.5|196734.5|196860.8|196735.8|196858.8|196733.8|6
1725045580000|2024-08-30 19:19:40|196858.9|196733.9|196859.1|196734.1|196859.7|196734.7|196858.8|196733.8|6
1725045590000|2024-08-30 19:19:50|196859.4|196734.4|196858.9|196733.9|196861.3|196736.3|196858.9|196733.9|3
1725045600000|2024-08-30 19:20:00|196855.1|196730.1|196856|196731|196856|196731|196855.1|196730.1|3
1725045610000|2024-08-30 19:20:10|196857.8|196732.8|196857.7|196732.7|196860|196735|196857.7|196732.7|6
1725045620000|2024-08-30 19:20:20|196859.3|196734.3|196858.5|196733.5|196860.4|196735.4|196857.5|196732.5|5
1725045630000|2024-08-30 19:20:30|196860.5|196735.5|196858.8|196733.8|196860.5|196735.5|196858.8|196733.8|2
1725045640000|2024-08-30 19:20:40|196857.6|196732.6|196857.3|196732.3|196857.6|196732.6|196856.3|196731.3|4
1725045650000|2024-08-30 19:20:50|196860.5|196735.5|196857.3|196732.3|196860.5|196735.5|196857.3|196732.3|2
1725045660000|2024-08-30 19:21:00|196855.6|196730.6|196857|196732|196858.1|196733.1|196855.4|196730.4|4
1725045670000|2024-08-30 19:21:10|196859.8|196734.8|196857.5|196732.5|196859.8|196734.8|196857|196732|3
1725045690000|2024-08-30 19:21:30|196857|196732|196857|196732|196857|196732|196857|196732|1
1725045700000|2024-08-30 19:21:40|196860.3|196735.3|196859.4|196734.4|196860.3|196735.3|196856.8|196731.8|4
1725045710000|2024-08-30 19:21:50|196858.2|196733.2|196858.2|196733.2|196858.2|196733.2|196858.2|196733.2|1
1725045720000|2024-08-30 19:22:00|196858.8|196733.8|196858.8|196733.8|196858.8|196733.8|196858.8|196733.8|1
1725045740000|2024-08-30 19:22:20|196858.1|196733.1|196858.1|196733.1|196858.1|196733.1|196858.1|196733.1|1
1725045750000|2024-08-30 19:22:30|196858.9|196733.9|196858.9|196733.9|196858.9|196733.9|196858.9|196733.9|1
1725045760000|2024-08-30 19:22:40|196858.1|196733.1|196857.4|196732.4|196858.1|196733.1|196857.4|196732.4|2
1725045780000|2024-08-30 19:23:00|196857.2|196732.2|196858.6|196733.6|196860.5|196735.5|196857.2|196732.2|5
1725045790000|2024-08-30 19:23:10|196860.5|196735.5|196858.6|196733.6|196860.5|196735.5|196858.6|196733.6|2
1725045800000|2024-08-30 19:23:20|196858.7|196733.7|196858.6|196733.6|196858.7|196733.7|196858.6|196733.6|2
1725045810000|2024-08-30 19:23:30|196856.9|196731.9|196891.6|196766.6|196898.7|196773.7|196856.9|196731.9|23
1725045820000|2024-08-30 19:23:40|196891.2|196766.2|196887.6|196762.6|196894.2|196769.2|196886.8|196761.8|26
1725045830000|2024-08-30 19:23:50|196887.7|196762.7|196900.7|196775.7|196902.7|196777.7|196887.7|196762.7|19
1725045840000|2024-08-30 19:24:00|196901.3|196776.3|196899.2|196774.2|196905.4|196780.4|196898.3|196773.3|14
1725045850000|2024-08-30 19:24:10|196898.4|196773.4|196794.1|196669.1|196898.4|196773.4|196794.1|196669.1|15
1725045860000|2024-08-30 19:24:20|196793.9|196668.9|196791.4|196666.4|196795.9|196670.9|196791.4|196666.4|25
1725045870000|2024-08-30 19:24:30|196805.4|196680.4|196830.7|196705.7|196844.8|196719.8|196805.4|196680.4|31
1725045880000|2024-08-30 19:24:40|196829.9|196704.9|196828.8|196703.8|196830.7|196705.7|196827.5|196702.5|17
1725045890000|2024-08-30 19:24:50|196827.9|196702.9|196825.3|196700.3|196832.9|196707.9|196824.9|196699.9|11
1725045900000|2024-08-30 19:25:00|196824.1|196699.1|196823.3|196698.3|196824.1|196699.1|196822.1|196697.1|3
1725045910000|2024-08-30 19:25:10|196827.3|196702.3|196839.5|196714.5|196857.2|196732.2|196827.3|196702.3|12
1725045920000|2024-08-30 19:25:20|196841.2|196716.2|196831.6|196706.6|196841.2|196716.2|196827.5|196702.5|7
1725045930000|2024-08-30 19:25:30|196830.7|196705.7|196831|196706|196831|196706|196826.4|196701.4|8
1725045940000|2024-08-30 19:25:40|196830.3|196705.3|196828|196703|196830.3|196705.3|196821.5|196696.5|8
1725045950000|2024-08-30 19:25:50|196825.7|196700.7|196835.7|196710.7|196835.7|196710.7|196825.7|196700.7|4
1725045960000|2024-08-30 19:26:00|196836.3|196711.3|196837.9|196712.9|196839|196714|196836.3|196711.3|6
1725045970000|2024-08-30 19:26:10|196836.6|196711.6|196837.4|196712.4|196838.2|196713.2|196836.2|196711.2|7
1725045980000|2024-08-30 19:26:20|196836.4|196711.4|196838.5|196713.5|196838.5|196713.5|196836.4|196711.4|7
1725045990000|2024-08-30 19:26:30|196837.8|196712.8|196858.3|196733.3|196863.5|196738.5|196837.8|196712.8|10
1725046000000|2024-08-30 19:26:40|196857.5|196732.5|196864.3|196739.3|196866.8|196741.8|196857.5|196732.5|9
1725046010000|2024-08-30 19:26:50|196863.6|196738.6|196868.5|196743.5|196868.5|196743.5|196863.5|196738.5|11
1725046020000|2024-08-30 19:27:00|196867.6|196742.6|196862.4|196737.4|196867.6|196742.6|196860.1|196735.1|7
1725046030000|2024-08-30 19:27:10|196861.5|196736.5|196865.7|196740.7|196865.7|196740.7|196861.5|196736.5|11
1725046040000|2024-08-30 19:27:20|196864.9|196739.9|196865.3|196740.3|196866.3|196741.3|196864.3|196739.3|14
1725046050000|2024-08-30 19:27:30|196863.2|196738.2|196871.5|196746.5|196872|196747|196863.2|196738.2|10
1725046060000|2024-08-30 19:27:40|196867.8|196742.8|196876.9|196751.9|196876.9|196751.9|196866.1|196741.1|6
1725046070000|2024-08-30 19:27:50|196875.7|196750.7|196913.5|196788.5|196913.5|196788.5|196875.3|196750.3|10
1725046080000|2024-08-30 19:28:00|196917.5|196792.5|196920|196795|196921.6|196796.6|196916.4|196791.4|22
1725046090000|2024-08-30 19:28:10|196920.6|196795.6|196926.4|196801.4|196929.8|196804.8|196918.7|196793.7|20
1725046100000|2024-08-30 19:28:20|196924.5|196799.5|196920.1|196795.1|196924.5|196799.5|196918.7|196793.7|13
1725046110000|2024-08-30 19:28:30|196918.6|196793.6|196905.2|196780.2|196920|196795|196905.2|196780.2|7
1725046120000|2024-08-30 19:28:40|196906.1|196781.1|196906.2|196781.2|196906.2|196781.2|196902.7|196777.7|5
1725046130000|2024-08-30 19:28:50|196907.6|196782.6|196905.6|196780.6|196907.6|196782.6|196904.7|196779.7|6
1725046140000|2024-08-30 19:29:00|196903.8|196778.8|196907.2|196782.2|196907.7|196782.7|196903.8|196778.8|8
1725046150000|2024-08-30 19:29:10|196907.3|196782.3|196901.8|196776.8|196907.3|196782.3|196901.8|196776.8|6
1725046160000|2024-08-30 19:29:20|196900.6|196775.6|196880|196755|196900.6|196775.6|196876.5|196751.5|8
1725046170000|2024-08-30 19:29:30|196880.9|196755.9|196861.7|196736.7|196880.9|196755.9|196861.7|196736.7|9
1725046180000|2024-08-30 19:29:40|196871.7|196746.7|196881.1|196756.1|196883.1|196758.1|196870.7|196745.7|20
1725046190000|2024-08-30 19:29:50|196882|196757|196882.3|196757.3|196884.3|196759.3|196882|196757|8
1725046200000|2024-08-30 19:30:00|196883.6|196758.6|196890.9|196765.9|196898.3|196773.3|196867.7|196742.7|20
1725046210000|2024-08-30 19:30:10|196891|196766|196895.1|196770.1|196896.7|196771.7|196890.5|196765.5|17
1725046220000|2024-08-30 19:30:20|196896.5|196771.5|196886.4|196761.4|196896.5|196771.5|196885.6|196760.6|14
1725046230000|2024-08-30 19:30:30|196888.2|196763.2|196929.6|196804.6|196931.4|196806.4|196888.2|196763.2|18
1725046240000|2024-08-30 19:30:40|196929.1|196804.1|196940.6|196815.6|196940.6|196815.6|196928.9|196803.9|12
1725046250000|2024-08-30 19:30:50|196938.5|196813.5|196923.4|196798.4|196938.5|196813.5|196923.4|196798.4|9
1725046260000|2024-08-30 19:31:00|196924.2|196799.2|196924.2|196799.2|196924.2|196799.2|196924.2|196799.2|1
1725046270000|2024-08-30 19:31:10|196922.7|196797.7|196920.4|196795.4|196922.7|196797.7|196915.1|196790.1|5
1725046280000|2024-08-30 19:31:20|196919.6|196794.6|196917.8|196792.8|196919.6|196794.6|196916.1|196791.1|5
1725046290000|2024-08-30 19:31:30|196918.9|196793.9|196918.7|196793.7|196918.9|196793.9|196913|196788|9
1725046300000|2024-08-30 19:31:40|196917.9|196792.9|196938.5|196813.5|196942.3|196817.3|196917.9|196792.9|6
1725046310000|2024-08-30 19:31:50|196940.1|196815.1|196946.4|196821.4|196946.4|196821.4|196938.3|196813.3|11
1725046320000|2024-08-30 19:32:00|196945.6|196820.6|196942|196817|196947.4|196822.4|196942|196817|6
1725046330000|2024-08-30 19:32:10|196940.9|196815.9|196927.2|196802.2|196942.1|196817.1|196927.2|196802.2|5
1725046340000|2024-08-30 19:32:20|196926.6|196801.6|196914.9|196789.9|196926.6|196801.6|196914.9|196789.9|6
1725046350000|2024-08-30 19:32:30|196914|196789|196915.7|196790.7|196916.5|196791.5|196909.9|196784.9|10
1725046360000|2024-08-30 19:32:40|196914.7|196789.7|196924.7|196799.7|196932.5|196807.5|196912.6|196787.6|14
1725046370000|2024-08-30 19:32:50|196923.7|196798.7|196915.7|196790.7|196923.7|196798.7|196915.7|196790.7|4
1725046380000|2024-08-30 19:33:00|196916.7|196791.7|196929.6|196804.6|196939.4|196814.4|196916.7|196791.7|8
1725046390000|2024-08-30 19:33:10|196927.6|196802.6|196928.1|196803.1|196933.8|196808.8|196925.6|196800.6|17
1725046400000|2024-08-30 19:33:20|196927|196802|196930.9|196805.9|196931.5|196806.5|196927|196802|3
1725046410000|2024-08-30 19:33:30|196932|196807|196940.1|196815.1|196940.8|196815.8|196932|196807|12
1725046420000|2024-08-30 19:33:40|196940.8|196815.8|196935.5|196810.5|196940.8|196815.8|196929.9|196804.9|11
1725046430000|2024-08-30 19:33:50|196934.4|196809.4|196935.5|196810.5|196936.4|196811.4|196933.3|196808.3|10
1725046440000|2024-08-30 19:34:00|196936.5|196811.5|196937.8|196812.8|196937.9|196812.9|196935|196810|8
1725046450000|2024-08-30 19:34:10|196938.8|196813.8|196946.4|196821.4|196947.8|196822.8|196938.8|196813.8|22
1725046460000|2024-08-30 19:34:20|196946.5|196821.5|196968.5|196843.5|196988.6|196863.6|196942.6|196817.6|19
1725046470000|2024-08-30 19:34:30|196971.8|196846.8|196977.2|196852.2|196978.5|196853.5|196969.6|196844.6|9
1725046480000|2024-08-30 19:34:40|196976.5|196851.5|196977|196852|196977.5|196852.5|196976.5|196851.5|3
1725046490000|2024-08-30 19:34:50|196977.7|196852.7|196984.3|196859.3|196984.3|196859.3|196977|196852|5
1725046500000|2024-08-30 19:35:00|196983.3|196858.3|196967|196842|196983.3|196858.3|196966.2|196841.2|9
1725046510000|2024-08-30 19:35:10|196965|196840|196964.5|196839.5|196965|196840|196956.6|196831.6|10
1725046520000|2024-08-30 19:35:20|196963|196838|196972.5|196847.5|196972.5|196847.5|196963|196838|7
1725046530000|2024-08-30 19:35:30|196972.6|196847.6|196974|196849|196974|196849|196972.6|196847.6|3
1725046540000|2024-08-30 19:35:40|196975.1|196850.1|197017.1|196892.1|197017.1|196892.1|196971.7|196846.7|15
1725046550000|2024-08-30 19:35:50|197018.2|196893.2|197018.9|196893.9|197020.5|196895.5|197012.9|196887.9|9
1725046560000|2024-08-30 19:36:00|197017.2|196892.2|197022.7|196897.7|197022.7|196897.7|197017.2|196892.2|4
1725046570000|2024-08-30 19:36:10|197022.9|196897.9|197022.9|196897.9|197022.9|196897.9|197022.9|196897.9|1
1725046580000|2024-08-30 19:36:20|197021.1|196896.1|196971.6|196846.6|197021.1|196896.1|196970.7|196845.7|8
1725046590000|2024-08-30 19:36:30|196972.3|196847.3|196949|196824|196972.3|196847.3|196947.6|196822.6|13
1725046600000|2024-08-30 19:36:40|196950.8|196825.8|196950.3|196825.3|196952.2|196827.2|196948.4|196823.4|22
1725046610000|2024-08-30 19:36:50|196951.1|196826.1|196949.5|196824.5|196951.1|196826.1|196946.7|196821.7|13
1725046620000|2024-08-30 19:37:00|196948.6|196823.6|196940|196815|196949.2|196824.2|196938.1|196813.1|22
1725046630000|2024-08-30 19:37:10|196939.2|196814.2|196938.8|196813.8|196939.2|196814.2|196936.9|196811.9|4
1725046640000|2024-08-30 19:37:20|196938.2|196813.2|196875.1|196750.1|196938.8|196813.8|196875.1|196750.1|17
1725046650000|2024-08-30 19:37:30|196873.9|196748.9|196900.8|196775.8|196906.4|196781.4|196873.9|196748.9|30
1725046660000|2024-08-30 19:37:40|196900.7|196775.7|196907.1|196782.1|196910.8|196785.8|196899.8|196774.8|13
1725046670000|2024-08-30 19:37:50|196907.9|196782.9|196945.4|196820.4|196949.3|196824.3|196907.9|196782.9|12
1725046680000|2024-08-30 19:38:00|196944.8|196819.8|196939.6|196814.6|196946.5|196821.5|196938.2|196813.2|18
1725046690000|2024-08-30 19:38:10|196939|196814|196945.7|196820.7|196945.8|196820.8|196939|196814|5
1725046700000|2024-08-30 19:38:20|196946.4|196821.4|196946.4|196821.4|196947|196822|196946.4|196821.4|3
1725046710000|2024-08-30 19:38:30|196948.1|196823.1|196948|196823|196948.9|196823.9|196947.7|196822.7|15
1725046720000|2024-08-30 19:38:40|196949.1|196824.1|196947.6|196822.6|196949.1|196824.1|196946.7|196821.7|8
1725046730000|2024-08-30 19:38:50|196948.2|196823.2|196960.8|196835.8|196966.1|196841.1|196948.2|196823.2|16
1725046740000|2024-08-30 19:39:00|196956.9|196831.9|196960.3|196835.3|196960.6|196835.6|196956.9|196831.9|17
1725046750000|2024-08-30 19:39:10|196959.5|196834.5|196961.8|196836.8|196962.1|196837.1|196957.9|196832.9|15
1725046760000|2024-08-30 19:39:20|196961|196836|196954.4|196829.4|196961.8|196836.8|196954.3|196829.3|14
1725046770000|2024-08-30 19:39:30|196955|196830|197014.1|196889.1|197015.2|196890.2|196955|196830|19
1725046780000|2024-08-30 19:39:40|197013.9|196888.9|197049.9|196924.9|197050.9|196925.9|197013.2|196888.2|17
1725046790000|2024-08-30 19:39:50|197049.2|196924.2|197052.3|196927.3|197052.3|196927.3|197048.9|196923.9|11
1725046800000|2024-08-30 19:40:00|197051.7|196926.7|197052|196927|197052|196927|197051.1|196926.1|3
1725046810000|2024-08-30 19:40:10|197053|196928|197068.7|196943.7|197070|196945|197043.8|196918.8|15
1725046820000|2024-08-30 19:40:20|197067.1|196942.1|197056.9|196931.9|197067.1|196942.1|197055.5|196930.5|20
1725046830000|2024-08-30 19:40:30|197057.9|196932.9|197032.7|196907.7|197059.2|196934.2|197032.7|196907.7|19
1725046840000|2024-08-30 19:40:40|197031.3|196906.3|197032.3|196907.3|197032.3|196907.3|197031.2|196906.2|3
1725046850000|2024-08-30 19:40:50|197054.5|196929.5|197060.4|196935.4|197062.3|196937.3|197054.5|196929.5|15
1725046860000|2024-08-30 19:41:00|197060.8|196935.8|197066.9|196941.9|197070.4|196945.4|197060.8|196935.8|12
1725046870000|2024-08-30 19:41:10|197065.7|196940.7|197062|196937|197069.4|196944.4|197060.4|196935.4|14
1725046880000|2024-08-30 19:41:20|197061.6|196936.6|197056.3|196931.3|197062.6|196937.6|197056|196931|32
1725046890000|2024-08-30 19:41:30|197057.2|196932.2|197062.6|196937.6|197063.5|196938.5|197056|196931|27
1725046900000|2024-08-30 19:41:40|197062.7|196937.7|197062.7|196937.7|197064.2|196939.2|197061.7|196936.7|26
1725046910000|2024-08-30 19:41:50|197062.4|196937.4|197062.9|196937.9|197064.2|196939.2|197059.8|196934.8|20
1725046920000|2024-08-30 19:42:00|197062|196937|197062.3|196937.3|197064.2|196939.2|197061|196936|26
1725046930000|2024-08-30 19:42:10|197061.1|196936.1|197078.8|196953.8|197082.1|196957.1|197060.8|196935.8|11
1725046940000|2024-08-30 19:42:20|197077.7|196952.7|197069.8|196944.8|197081.6|196956.6|197069.7|196944.7|13
1725046950000|2024-08-30 19:42:30|197070|196945|197070|196945|197070|196945|197070|196945|1
1725046960000|2024-08-30 19:42:40|197070.9|196945.9|197072.9|196947.9|197072.9|196947.9|197070|196945|4
1725046970000|2024-08-30 19:42:50|197072|196947|197073.1|196948.1|197073.7|196948.7|197072|196947|5
1725046980000|2024-08-30 19:43:00|197072.2|196947.2|197075.2|196950.2|197079.9|196954.9|197072.2|196947.2|13
1725046990000|2024-08-30 19:43:10|197074.5|196949.5|197074|196949|197077.4|196952.4|197073.1|196948.1|6
1725047000000|2024-08-30 19:43:20|197075.7|196950.7|197073|196948|197077.2|196952.2|197071.2|196946.2|9
1725047010000|2024-08-30 19:43:30|197070.6|196945.6|197077.6|196952.6|197080.7|196955.7|197070.6|196945.6|12
1725047020000|2024-08-30 19:43:40|197076.6|196951.6|197077.6|196952.6|197077.6|196952.6|197070.2|196945.2|11
1725047030000|2024-08-30 19:43:50|197078.4|196953.4|197077.3|196952.3|197080|196955|197070.6|196945.6|17
1725047040000|2024-08-30 19:44:00|197076.5|196951.5|197075.5|196950.5|197076.9|196951.9|197074.3|196949.3|12
1725047050000|2024-08-30 19:44:10|197074.2|196949.2|197073.5|196948.5|197077.5|196952.5|197072.2|196947.2|12
1725047060000|2024-08-30 19:44:20|197072|196947|197074.8|196949.8|197079.2|196954.2|197070.7|196945.7|17
1725047070000|2024-08-30 19:44:30|197075.6|196950.6|197076.7|196951.7|197078|196953|197072.4|196947.4|17
1725047080000|2024-08-30 19:44:40|197075.4|196950.4|197072.4|196947.4|197080.5|196955.5|197072.4|196947.4|20
1725047090000|2024-08-30 19:44:50|197071.4|196946.4|197076|196951|197076.9|196951.9|197069.1|196944.1|22
1725047100000|2024-08-30 19:45:00|197075.5|196950.5|197076.4|196951.4|197077.1|196952.1|197070.5|196945.5|21
1725047110000|2024-08-30 19:45:10|197075.5|196950.5|197072.7|196947.7|197077.1|196952.1|197070.3|196945.3|12
1725047120000|2024-08-30 19:45:20|197077.1|196952.1|197048.7|196923.7|197081.4|196956.4|197046.5|196921.5|18
1725047130000|2024-08-30 19:45:30|197047.7|196922.7|197047.1|196922.1|197048.4|196923.4|197046.3|196921.3|5
1725047140000|2024-08-30 19:45:40|197050|196925|197046.8|196921.8|197051.9|196926.9|197045.9|196920.9|11
1725047150000|2024-08-30 19:45:50|197047.5|196922.5|197050.9|196925.9|197052.8|196927.8|197047.5|196922.5|8
1725047160000|2024-08-30 19:46:00|197052.4|196927.4|197052.3|196927.3|197053.3|196928.3|197050.5|196925.5|13
1725047170000|2024-08-30 19:46:10|197051.4|196926.4|197050.5|196925.5|197051.4|196926.4|197049.8|196924.8|12
1725047180000|2024-08-30 19:46:20|197049.9|196924.9|197051.5|196926.5|197052.3|196927.3|197049.9|196924.9|11
1725047190000|2024-08-30 19:46:30|197051.2|196926.2|197029.9|196904.9|197051.2|196926.2|197029.9|196904.9|6
1725047200000|2024-08-30 19:46:40|197027|196902|197034|196909|197034|196909|197025.7|196900.7|13
1725047210000|2024-08-30 19:46:50|197032.3|196907.3|197060.8|196935.8|197062.2|196937.2|197032.1|196907.1|13
1725047220000|2024-08-30 19:47:00|197061.4|196936.4|197059.3|196934.3|197062.2|196937.2|197057.1|196932.1|15
1725047230000|2024-08-30 19:47:10|197061.1|196936.1|197059.6|196934.6|197062|196937|197057.6|196932.6|11
1725047240000|2024-08-30 19:47:20|197060.5|196935.5|197047.3|196922.3|197080.9|196955.9|197047.3|196922.3|18
1725047250000|2024-08-30 19:47:30|197047.9|196922.9|197061.4|196936.4|197065.1|196940.1|197047.9|196922.9|15
1725047260000|2024-08-30 19:47:40|197062.9|196937.9|197057.7|196932.7|197063.5|196938.5|197056.4|196931.4|19
1725047270000|2024-08-30 19:47:50|197057.2|196932.2|197061.1|196936.1|197062.5|196937.5|197057.2|196932.2|13
1725047280000|2024-08-30 19:48:00|197060.5|196935.5|197059.9|196934.9|197062.4|196937.4|197057.9|196932.9|15
1725047290000|2024-08-30 19:48:10|197061.6|196936.6|197073.5|196948.5|197075.8|196950.8|197060.2|196935.2|10
1725047300000|2024-08-30 19:48:20|197072.1|196947.1|197073|196948|197076.7|196951.7|197072.1|196947.1|6
1725047310000|2024-08-30 19:48:30|197071.1|196946.1|197071.7|196946.7|197071.7|196946.7|197069.7|196944.7|5
1725047320000|2024-08-30 19:48:40|197070|196945|197071.1|196946.1|197071.8|196946.8|197070|196945|5
1725047330000|2024-08-30 19:48:50|197072.3|196947.3|197081.6|196956.6|197081.6|196956.6|197070.6|196945.6|10
1725047340000|2024-08-30 19:49:00|197078.8|196953.8|197076.6|196951.6|197087.4|196962.4|197074.5|196949.5|14
1725047350000|2024-08-30 19:49:10|197077.3|196952.3|197069.2|196944.2|197081.4|196956.4|197046.8|196921.8|21
1725047360000|2024-08-30 19:49:20|197067|196942|197067.9|196942.9|197070.3|196945.3|197064.8|196939.8|24
1725047370000|2024-08-30 19:49:30|197069|196944|197061.4|196936.4|197069|196944|197055.9|196930.9|21
1725047380000|2024-08-30 19:49:40|197062|196937|197059.6|196934.6|197063.1|196938.1|197057.5|196932.5|22
1725047390000|2024-08-30 19:49:50|197062.3|196937.3|197053.1|196928.1|197064.7|196939.7|197051.4|196926.4|17
1725047400000|2024-08-30 19:50:00|197050|196925|197024.9|196899.9|197050|196925|197020.1|196895.1|24
1725047410000|2024-08-30 19:50:10|197025.2|196900.2|197001.6|196876.6|197025.2|196900.2|197001.6|196876.6|15
1725047420000|2024-08-30 19:50:20|197003.6|196878.6|197035.8|196910.8|197038.1|196913.1|197001.7|196876.7|11
1725047430000|2024-08-30 19:50:30|197036.7|196911.7|197033.8|196908.8|197036.7|196911.7|197033.8|196908.8|3
1725047440000|2024-08-30 19:50:40|197031.3|196906.3|197009.7|196884.7|197031.3|196906.3|197007.3|196882.3|10
1725047450000|2024-08-30 19:50:50|197008.9|196883.9|197036.9|196911.9|197038.7|196913.7|197008.6|196883.6|8
1725047460000|2024-08-30 19:51:00|197035|196910|197034.7|196909.7|197035|196910|197025|196900|12
1725047470000|2024-08-30 19:51:10|197028.7|196903.7|197011.4|196886.4|197030|196905|197010|196885|10
1725047480000|2024-08-30 19:51:20|197010.9|196885.9|197015.5|196890.5|197015.5|196890.5|197008|196883|7
1725047490000|2024-08-30 19:51:30|197015.6|196890.6|197017.5|196892.5|197018.3|196893.3|197015.6|196890.6|4
1725047500000|2024-08-30 19:51:40|197016.7|196891.7|197070.9|196945.9|197070.9|196945.9|197015.9|196890.9|20
1725047510000|2024-08-30 19:51:50|197068.9|196943.9|197070.6|196945.6|197076.5|196951.5|197068.6|196943.6|8
1725047520000|2024-08-30 19:52:00|197071.3|196946.3|197069.5|196944.5|197071.3|196946.3|197064|196939|26
1725047530000|2024-08-30 19:52:10|197067.8|196942.8|197072.5|196947.5|197073.7|196948.7|197065.6|196940.6|20
1725047540000|2024-08-30 19:52:20|197070.7|196945.7|197070.4|196945.4|197074|196949|197068.6|196943.6|21
1725047550000|2024-08-30 19:52:30|197071.9|196946.9|197079.6|196954.6|197082.8|196957.8|197071.9|196946.9|13
1725047560000|2024-08-30 19:52:40|197077.9|196952.9|197080.5|196955.5|197084.5|196959.5|197070.7|196945.7|19
1725047570000|2024-08-30 19:52:50|197082|196957|197114.9|196989.9|197115.3|196990.3|197077|196952|24
1725047580000|2024-08-30 19:53:00|197115.1|196990.1|197115.8|196990.8|197118.6|196993.6|197113.9|196988.9|16
1725047590000|2024-08-30 19:53:10|197115.5|196990.5|197116.3|196991.3|197118.8|196993.8|197115.5|196990.5|18
1725047600000|2024-08-30 19:53:20|197116.2|196991.2|197116.4|196991.4|197117.1|196992.1|197114.9|196989.9|8
1725047610000|2024-08-30 19:53:30|197117.5|196992.5|197115.7|196990.7|197117.5|196992.5|197115.7|196990.7|5
1725047620000|2024-08-30 19:53:40|197116.9|196991.9|197121.4|196996.4|197124.9|196999.9|197116.9|196991.9|10
1725047630000|2024-08-30 19:53:50|197122.2|196997.2|197141.3|197016.3|197142.6|197017.6|197115.1|196990.1|19
1725047640000|2024-08-30 19:54:00|197140.1|197015.1|197143.5|197018.5|197146.9|197021.9|197140.1|197015.1|30
1725047650000|2024-08-30 19:54:10|197144|197019|197141.4|197016.4|197148.8|197023.8|197141.3|197016.3|31
1725047660000|2024-08-30 19:54:20|197143|197018|197114.1|196989.1|197143|197018|197114.1|196989.1|12
1725047670000|2024-08-30 19:54:30|197112.9|196987.9|197118.9|196993.9|197118.9|196993.9|197112.9|196987.9|6
1725047680000|2024-08-30 19:54:40|197127.5|197002.5|197146.9|197021.9|197146.9|197021.9|197124|196999|31
1725047690000|2024-08-30 19:54:50|197143.5|197018.5|197146.6|197021.6|197147.3|197022.3|197142.3|197017.3|24
1725047700000|2024-08-30 19:55:00|197143.6|197018.6|197106.9|196981.9|197143.6|197018.6|197102|196977|19
1725047710000|2024-08-30 19:55:10|197107.9|196982.9|197108.7|196983.7|197110.8|196985.8|197106.4|196981.4|12
1725047720000|2024-08-30 19:55:20|197109.8|196984.8|197108.4|196983.4|197112.9|196987.9|197107.3|196982.3|11
1725047730000|2024-08-30 19:55:30|197109.7|196984.7|197109|196984|197110.4|196985.4|197108.1|196983.1|11
1725047740000|2024-08-30 19:55:40|197110.6|196985.6|197183.4|197058.4|197196|197071|197109.6|196984.6|21
1725047750000|2024-08-30 19:55:50|197185.3|197060.3|197189.5|197064.5|197193.1|197068.1|197183.5|197058.5|22
1725047760000|2024-08-30 19:56:00|197187.8|197062.8|197153.6|197028.6|197187.8|197062.8|197150|197025|31
1725047770000|2024-08-30 19:56:10|197154.8|197029.8|197148.1|197023.1|197154.8|197029.8|197148|197023|23
1725047780000|2024-08-30 19:56:20|197148.6|197023.6|197146.8|197021.8|197150.9|197025.9|197146.8|197021.8|17
1725047790000|2024-08-30 19:56:30|197146.2|197021.2|197195.8|197070.8|197197.1|197072.1|197146.2|197021.2|17
1725047800000|2024-08-30 19:56:40|197197.4|197072.4|197197.2|197072.2|197197.4|197072.4|197197.1|197072.1|3
1725047810000|2024-08-30 19:56:50|197204.4|197079.4|197180.8|197055.8|197205.7|197080.7|197179.6|197054.6|13
1725047820000|2024-08-30 19:57:00|197181.8|197056.8|197149.9|197024.9|197191|197066|197149.5|197024.5|16
1725047830000|2024-08-30 19:57:10|197154.2|197029.2|197155|197030|197158.2|197033.2|197154.2|197029.2|17
1725047840000|2024-08-30 19:57:20|197182.9|197057.9|197187.2|197062.2|197191.7|197066.7|197182.9|197057.9|24
1725047850000|2024-08-30 19:57:30|197188|197063|197182.9|197057.9|197191.4|197066.4|197181.7|197056.7|25
1725047860000|2024-08-30 19:57:40|197182.5|197057.5|197185.1|197060.1|197185.1|197060.1|197179.8|197054.8|23
1725047870000|2024-08-30 19:57:50|197183.4|197058.4|197180.6|197055.6|197184.2|197059.2|197170.4|197045.4|28
1725047880000|2024-08-30 19:58:00|197174.5|197049.5|197181.8|197056.8|197181.8|197056.8|197165.7|197040.7|31
1725047890000|2024-08-30 19:58:10|197179.3|197054.3|197143.2|197018.2|197194.9|197069.9|197142.2|197017.2|19
1725047900000|2024-08-30 19:58:20|197141.8|197016.8|197086|196961|197141.8|197016.8|197083.1|196958.1|17
1725047910000|2024-08-30 19:58:30|197087|196962|197067.7|196942.7|197108.2|196983.2|197058|196933|36
1725047920000|2024-08-30 19:58:40|197067.2|196942.2|197027.8|196902.8|197067.7|196942.7|197027.8|196902.8|29
1725047930000|2024-08-30 19:58:50|197027.3|196902.3|196976.7|196851.7|197027.3|196902.3|196971.6|196846.6|30
1725047940000|2024-08-30 19:59:00|196975.6|196850.6|196946.3|196821.3|196975.6|196850.6|196928.4|196803.4|39
1725047950000|2024-08-30 19:59:10|196947.8|196822.8|196944.7|196819.7|196952.3|196827.3|196943.6|196818.6|35
1725047960000|2024-08-30 19:59:20|196945.6|196820.6|196980.5|196855.5|197014|196889|196945.6|196820.6|26
1725047970000|2024-08-30 19:59:30|196982|196857|196984.8|196859.8|196985.5|196860.5|196977.8|196852.8|36
1725047980000|2024-08-30 19:59:40|196981.3|196856.3|196910.6|196785.6|197000.5|196875.5|196910.6|196785.6|37
1725047990000|2024-08-30 19:59:50|196914.7|196789.7|196935.1|196810.1|196945.2|196820.2|196903.7|196778.7|38
1725048000000|2024-08-30 20:00:00|196944.7|196819.7|196969.5|196844.5|197010.9|196885.9|196944.7|196819.7|31
1725048010000|2024-08-30 20:00:10|196968.7|196843.7|196960.5|196835.5|196973.1|196848.1|196951|196826|26
1725048020000|2024-08-30 20:00:20|196957|196832|196945.9|196820.9|196957|196832|196939.9|196814.9|17
1725048030000|2024-08-30 20:00:30|196948.7|196823.7|196971.2|196846.2|196990.4|196865.4|196948.7|196823.7|20
1725048040000|2024-08-30 20:00:40|196950.9|196825.9|196941.6|196816.6|196956.3|196831.3|196937.8|196812.8|20
1725048050000|2024-08-30 20:00:50|196941|196816|196941.9|196816.9|196943.7|196818.7|196939.9|196814.9|18
1725048060000|2024-08-30 20:01:00|196943.2|196818.2|196945.1|196820.1|196945.1|196820.1|196943.2|196818.2|2
1725048070000|2024-08-30 20:01:10|196944.7|196819.7|196976.8|196851.8|196978.8|196853.8|196944.7|196819.7|6
1725048080000|2024-08-30 20:01:20|196973.8|196848.8|196989.3|196864.3|196992.7|196867.7|196973.8|196848.8|20
1725048090000|2024-08-30 20:01:30|196987.6|196862.6|197024.8|196899.8|197030.5|196905.5|196987.6|196862.6|9
1725048100000|2024-08-30 20:01:40|197023.4|196898.4|197021.2|196896.2|197023.4|196898.4|197020.1|196895.1|5
1725048110000|2024-08-30 20:01:50|197020.1|196895.1|196979.1|196854.1|197021.2|196896.2|196978|196853|7
1725048120000|2024-08-30 20:02:00|196976.3|196851.3|196988.7|196863.7|196988.7|196863.7|196976.3|196851.3|2
1725048130000|2024-08-30 20:02:10|196987.9|196862.9|196977.5|196852.5|196990.3|196865.3|196976.5|196851.5|12
1725048140000|2024-08-30 20:02:20|196977.4|196852.4|196977.4|196852.4|196977.4|196852.4|196977.4|196852.4|1
1725048160000|2024-08-30 20:02:40|196977.3|196852.3|196972.4|196847.4|196977.3|196852.3|196972.4|196847.4|3
1725048170000|2024-08-30 20:02:50|196974.9|196849.9|196974.2|196849.2|196974.9|196849.9|196972.2|196847.2|4
1725048180000|2024-08-30 20:03:00|196970.2|196845.2|196969.5|196844.5|196975.3|196850.3|196968|196843|11
1725048190000|2024-08-30 20:03:10|196969.9|196844.9|196973.7|196848.7|196977.2|196852.2|196966.7|196841.7|9
1725048200000|2024-08-30 20:03:20|196974.6|196849.6|196984.2|196859.2|196984.9|196859.9|196974.6|196849.6|5
1725048210000|2024-08-30 20:03:30|196985.3|196860.3|196989.9|196864.9|196992.5|196867.5|196985.3|196860.3|5
1725048220000|2024-08-30 20:03:40|196988.1|196863.1|197012|196887|197019.9|196894.9|196986.8|196861.8|13
1725048230000|2024-08-30 20:03:50|197013.2|196888.2|197013.1|196888.1|197013.3|196888.3|197011.8|196886.8|5
1725048240000|2024-08-30 20:04:00|197009.6|196884.6|197009.9|196884.9|197011.9|196886.9|197007.4|196882.4|14
1725048250000|2024-08-30 20:04:10|197010.5|196885.5|197010.8|196885.8|197013.4|196888.4|197008.5|196883.5|25
1725048260000|2024-08-30 20:04:20|197013.7|196888.7|197019.7|196894.7|197025.8|196900.8|197010.1|196885.1|8
1725048270000|2024-08-30 20:04:30|197020.5|196895.5|197020.2|196895.2|197020.5|196895.5|197020.2|196895.2|2
1725048280000|2024-08-30 20:04:40|197019.6|196894.6|197017.8|196892.8|197019.6|196894.6|197017.2|196892.2|6
1725048290000|2024-08-30 20:04:50|197018.4|196893.4|197019.1|196894.1|197019.8|196894.8|197017.5|196892.5|7
1725048300000|2024-08-30 20:05:00|197017.7|196892.7|197039.5|196914.5|197039.5|196914.5|197015.1|196890.1|10
1725048310000|2024-08-30 20:05:10|197037.9|196912.9|197043.3|196918.3|197050.1|196925.1|197037.6|196912.6|11
1725048320000|2024-08-30 20:05:20|197042|196917|197045.8|196920.8|197046.6|196921.6|197042|196917|5
1725048330000|2024-08-30 20:05:30|197044.5|196919.5|197017|196892|197045.8|196920.8|197014.4|196889.4|8
1725048340000|2024-08-30 20:05:40|197018.5|196893.5|196988.4|196863.4|197026.1|196901.1|196987.2|196862.2|8
1725048350000|2024-08-30 20:05:50|196987.1|196862.1|196985.8|196860.8|196988.4|196863.4|196985.8|196860.8|5
1725048360000|2024-08-30 20:06:00|196956.6|196831.6|196959.4|196834.4|196961.6|196836.6|196955.9|196830.9|10
1725048370000|2024-08-30 20:06:10|196959.8|196834.8|196959.8|196834.8|196959.8|196834.8|196959.5|196834.5|5
1725048380000|2024-08-30 20:06:20|197004.9|196879.9|197042.5|196917.5|197046.1|196921.1|197004.9|196879.9|12
1725048390000|2024-08-30 20:06:30|197043.8|196918.8|197043.3|196918.3|197043.8|196918.8|197042.5|196917.5|3
1725048400000|2024-08-30 20:06:40|197045.2|196920.2|197044.5|196919.5|197045.2|196920.2|197043.2|196918.2|8
1725048410000|2024-08-30 20:06:50|197043.2|196918.2|197041.2|196916.2|197043.2|196918.2|197041.2|196916.2|2
1725048420000|2024-08-30 20:07:00|197039.2|196914.2|197033.1|196908.1|197040.4|196915.4|197033.1|196908.1|5
1725048440000|2024-08-30 20:07:20|197033|196908|197038.9|196913.9|197038.9|196913.9|197033|196908|3
1725048450000|2024-08-30 20:07:30|197038.1|196913.1|197033.8|196908.8|197039.4|196914.4|197033.8|196908.8|6
1725048460000|2024-08-30 20:07:40|197033.7|196908.7|197033.7|196908.7|197033.7|196908.7|197033.7|196908.7|1
1725048470000|2024-08-30 20:07:50|197035.7|196910.7|197035.9|196910.9|197037.7|196912.7|197035|196910|5
1725048480000|2024-08-30 20:08:00|197036.5|196911.5|197036.9|196911.9|197037.3|196912.3|197036.5|196911.5|3
1725048490000|2024-08-30 20:08:10|197036.6|196911.6|197035.8|196910.8|197036.6|196911.6|197035|196910|4
1725048520000|2024-08-30 20:08:40|197034|196909|196975.3|196850.3|197034|196909|196974.4|196849.4|15
1725048530000|2024-08-30 20:08:50|196977.2|196852.2|197011|196886|197014.1|196889.1|196977.2|196852.2|27
1725048540000|2024-08-30 20:09:00|197012.8|196887.8|197011|196886|197012.8|196887.8|197009.3|196884.3|13
1725048550000|2024-08-30 20:09:10|197010.8|196885.8|197013|196888|197014.6|196889.6|197009.8|196884.8|12
1725048560000|2024-08-30 20:09:20|197012.9|196887.9|197008.2|196883.2|197012.9|196887.9|197008.2|196883.2|6
1725048570000|2024-08-30 20:09:30|197010.6|196885.6|197025.9|196900.9|197028.3|196903.3|197009|196884|7
1725048590000|2024-08-30 20:09:50|197026|196901|197026|196901|197026|196901|197026|196901|1
1725048600000|2024-08-30 20:10:00|197029.6|196904.6|197029.6|196904.6|197029.6|196904.6|197029.6|196904.6|1
1725048620000|2024-08-30 20:10:20|197028.9|196903.9|197025|196900|197029.7|196904.7|197024.9|196899.9|10
1725048630000|2024-08-30 20:10:30|197025.3|196900.3|197026.2|196901.2|197029.5|196904.5|197024.3|196899.3|10
1725048640000|2024-08-30 20:10:40|197029.1|196904.1|197025.6|196900.6|197029.1|196904.1|197025.2|196900.2|5
1725048650000|2024-08-30 20:10:50|197024.2|196899.2|197024.6|196899.6|197027.9|196902.9|197024.2|196899.2|3
1725048660000|2024-08-30 20:11:00|197027.7|196902.7|197014.4|196889.4|197027.7|196902.7|197012.1|196887.1|19
1725048670000|2024-08-30 20:11:10|197015.7|196890.7|197014.1|196889.1|197017.1|196892.1|197010.9|196885.9|31
1725048680000|2024-08-30 20:11:20|197014.5|196889.5|197013.9|196888.9|197017|196892|197010.6|196885.6|30
1725048690000|2024-08-30 20:11:30|197012.9|196887.9|197009.1|196884.1|197015.5|196890.5|197009|196884|29
1725048700000|2024-08-30 20:11:40|197004.9|196879.9|196945.6|196820.6|197012.2|196887.2|196945.6|196820.6|35
1725048710000|2024-08-30 20:11:50|196947.3|196822.3|196947.8|196822.8|196949|196824|196946.8|196821.8|7
1725048720000|2024-08-30 20:12:00|196946.9|196821.9|196946.9|196821.9|196947.9|196822.9|196946.9|196821.9|4
1725048730000|2024-08-30 20:12:10|196947.8|196822.8|197132|197007|197132.7|197007.7|196947.8|196822.8|10
1725048740000|2024-08-30 20:12:20|197128.1|197003.1|197143.7|197018.7|197145.7|197020.7|197125.3|197000.3|10
1725048750000|2024-08-30 20:12:30|197142.3|197017.3|197149.7|197024.7|197158.3|197033.3|197142.3|197017.3|7
1725048760000|2024-08-30 20:12:40|197152.4|197027.4|197152.4|197027.4|197152.4|197027.4|197152.4|197027.4|1
1725048770000|2024-08-30 20:12:50|197151.9|197026.9|197128|197003|197151.9|197026.9|197122.7|196997.7|24
1725048780000|2024-08-30 20:13:00|197127.3|197002.3|197119.6|196994.6|197127.3|197002.3|197119.6|196994.6|4
1725048790000|2024-08-30 20:13:10|197121|196996|197121|196996|197121|196996|197121|196996|1
1725048800000|2024-08-30 20:13:20|197120|196995|197128.1|197003.1|197130.8|197005.8|197115.6|196990.6|5
1725048810000|2024-08-30 20:13:30|197129.1|197004.1|197128.9|197003.9|197129.7|197004.7|197128.9|197003.9|3
1725048820000|2024-08-30 20:13:40|197133.6|197008.6|197132.6|197007.6|197133.6|197008.6|197132.5|197007.5|4
1725048830000|2024-08-30 20:13:50|197133.2|197008.2|197122.2|196997.2|197133.2|197008.2|197122.2|196997.2|3
1725048840000|2024-08-30 20:14:00|197125.6|197000.6|197120.1|196995.1|197125.6|197000.6|197116.9|196991.9|14
1725048850000|2024-08-30 20:14:10|197119.2|196994.2|197133.7|197008.7|197133.9|197008.9|197118.7|196993.7|7
1725048860000|2024-08-30 20:14:20|197132.2|197007.2|197132.1|197007.1|197133.7|197008.7|197130.5|197005.5|10
1725048870000|2024-08-30 20:14:30|197127.8|197002.8|197126.4|197001.4|197127.8|197002.8|197124.9|196999.9|6
1725048880000|2024-08-30 20:14:40|197127.5|197002.5|197126.8|197001.8|197127.5|197002.5|197126.8|197001.8|2
1725048890000|2024-08-30 20:14:50|197125.1|197000.1|197123|196998|197125.1|197000.1|197123|196998|5
1725048900000|2024-08-30 20:15:00|197123.5|196998.5|197123.5|196998.5|197123.5|196998.5|197123.5|196998.5|1
1725048910000|2024-08-30 20:15:10|197123.2|196998.2|197116.1|196991.1|197123.8|196998.8|197116.1|196991.1|25
1725048920000|2024-08-30 20:15:20|197115.4|196990.4|197125.7|197000.7|197126.3|197001.3|197112.5|196987.5|19
1725048930000|2024-08-30 20:15:30|197127.8|197002.8|197197.1|197072.1|197214.4|197089.4|197127.8|197002.8|27
1725048940000|2024-08-30 20:15:40|197197|197072|197235.6|197110.6|197235.6|197110.6|197196.5|197071.5|14
1725048950000|2024-08-30 20:15:50|197236.2|197111.2|197243.3|197118.3|197250.9|197125.9|197236.2|197111.2|35
1725048960000|2024-08-30 20:16:00|197247.8|197122.8|197232|197107|197248.3|197123.3|197230.1|197105.1|27
1725048970000|2024-08-30 20:16:10|197236.6|197111.6|197236.2|197111.2|197240.8|197115.8|197234.7|197109.7|18
1725048980000|2024-08-30 20:16:20|197231.8|197106.8|197231.8|197106.8|197237.4|197112.4|197228.5|197103.5|34
1725048990000|2024-08-30 20:16:30|197232.4|197107.4|197232.1|197107.1|197233.8|197108.8|197228.3|197103.3|8
1725049000000|2024-08-30 20:16:40|197231.4|197106.4|197221.4|197096.4|197231.4|197106.4|197221.4|197096.4|6
1725049010000|2024-08-30 20:16:50|197224|197099|197229.8|197104.8|197229.8|197104.8|197224|197099|8
1725049020000|2024-08-30 20:17:00|197229.1|197104.1|197255.8|197130.8|197255.8|197130.8|197229.1|197104.1|30
1725049030000|2024-08-30 20:17:10|197256.2|197131.2|197250|197125|197265.1|197140.1|197248.4|197123.4|37
1725049040000|2024-08-30 20:17:20|197251.6|197126.6|197253.8|197128.8|197253.8|197128.8|197248.2|197123.2|23
1725049050000|2024-08-30 20:17:30|197254.9|197129.9|197253.8|197128.8|197256.8|197131.8|197251.5|197126.5|10
1725049060000|2024-08-30 20:17:40|197255.9|197130.9|197248.3|197123.3|197256.1|197131.1|197245.3|197120.3|27
1725049070000|2024-08-30 20:17:50|197248.1|197123.1|197202.3|197077.3|197252.4|197127.4|197199|197074|36
1725049080000|2024-08-30 20:18:00|197203.4|197078.4|197168.8|197043.8|197206.2|197081.2|197162.8|197037.8|30
1725049090000|2024-08-30 20:18:10|197167.8|197042.8|197144|197019|197167.8|197042.8|197127.3|197002.3|37
1725049100000|2024-08-30 20:18:20|197142.8|197017.8|197137.3|197012.3|197142.8|197017.8|197135.9|197010.9|16
1725049110000|2024-08-30 20:18:30|197137.1|197012.1|197139.3|197014.3|197139.4|197014.4|197136.7|197011.7|20
1725049120000|2024-08-30 20:18:40|197137.3|197012.3|197138.2|197013.2|197147|197022|197133|197008|25
1725049130000|2024-08-30 20:18:50|197139|197014|197139.4|197014.4|197139.7|197014.7|197138.4|197013.4|11
1725049140000|2024-08-30 20:19:00|197139.6|197014.6|197175|197050|197175.6|197050.6|197138.8|197013.8|21
1725049150000|2024-08-30 20:19:10|197173.7|197048.7|197176.1|197051.1|197178.5|197053.5|197171.5|197046.5|18
1725049160000|2024-08-30 20:19:20|197179.5|197054.5|197178|197053|197179.5|197054.5|197170.1|197045.1|33
1725049170000|2024-08-30 20:19:30|197176.9|197051.9|197147.9|197022.9|197180.1|197055.1|197147.9|197022.9|20
1725049180000|2024-08-30 20:19:40|197147.3|197022.3|197143.1|197018.1|197147.3|197022.3|197141.3|197016.3|35
1725049190000|2024-08-30 20:19:50|197157.5|197032.5|197183.9|197058.9|197183.9|197058.9|197157.5|197032.5|24
1725049200000|2024-08-30 20:20:00|197183.1|197058.1|197184.3|197059.3|197185.3|197060.3|197183.1|197058.1|10
1725049210000|2024-08-30 20:20:10|197183.9|197058.9|197171.9|197046.9|197183.9|197058.9|197171.5|197046.5|9
1725049220000|2024-08-30 20:20:20|197170.3|197045.3|197149.2|197024.2|197171.9|197046.9|197148.7|197023.7|10
1725049230000|2024-08-30 20:20:30|197147.5|197022.5|197167.3|197042.3|197171.1|197046.1|197140.2|197015.2|14
1725049240000|2024-08-30 20:20:40|197167.1|197042.1|197166.9|197041.9|197172.8|197047.8|197166.9|197041.9|3
1725049250000|2024-08-30 20:20:50|197166.6|197041.6|197165.1|197040.1|197166.6|197041.6|197165.1|197040.1|3
1725049260000|2024-08-30 20:21:00|197167.1|197042.1|197167.9|197042.9|197168.8|197043.8|197167.1|197042.1|7
1725049270000|2024-08-30 20:21:10|197168.1|197043.1|197166.5|197041.5|197168.1|197043.1|197166.5|197041.5|10
1725049280000|2024-08-30 20:21:20|197165.1|197040.1|197165.7|197040.7|197165.7|197040.7|197165.1|197040.1|2
1725049290000|2024-08-30 20:21:30|197165.8|197040.8|197144.3|197019.3|197166.6|197041.6|197142.6|197017.6|20
1725049300000|2024-08-30 20:21:40|197144|197019|197144.2|197019.2|197148.1|197023.1|197141.2|197016.2|30
1725049310000|2024-08-30 20:21:50|197145.8|197020.8|197145|197020|197148|197023|197143.2|197018.2|29
1725049320000|2024-08-30 20:22:00|197144.9|197019.9|197141.8|197016.8|197148.7|197023.7|197141.6|197016.6|21
1725049330000|2024-08-30 20:22:10|197143.6|197018.6|197144.5|197019.5|197147.8|197022.8|197142|197017|12
1725049340000|2024-08-30 20:22:20|197147|197022|197144.3|197019.3|197148.6|197023.6|197141.5|197016.5|23
1725049350000|2024-08-30 20:22:30|197146.5|197021.5|197145|197020|197149.1|197024.1|197138.8|197013.8|20
1725049360000|2024-08-30 20:22:40|197144.8|197019.8|197141.1|197016.1|197148.8|197023.8|197141.1|197016.1|22
1725049370000|2024-08-30 20:22:50|197141.3|197016.3|197141.1|197016.1|197144.7|197019.7|197139.3|197014.3|23
1725049380000|2024-08-30 20:23:00|197140.4|197015.4|197142.7|197017.7|197145|197020|197140.1|197015.1|22
1725049390000|2024-08-30 20:23:10|197142.4|197017.4|197144.4|197019.4|197145.3|197020.3|197142.2|197017.2|15
1725049400000|2024-08-30 20:23:20|197144.9|197019.9|197167.1|197042.1|197170.2|197045.2|197144.9|197019.9|14
1725049410000|2024-08-30 20:23:30|197170.3|197045.3|197141.2|197016.2|197170.3|197045.3|197141.2|197016.2|11
1725049420000|2024-08-30 20:23:40|197142|197017|197143.4|197018.4|197143.4|197018.4|197142|197017|3
1725049430000|2024-08-30 20:23:50|197142.9|197017.9|197151.6|197026.6|197153.5|197028.5|197142.9|197017.9|15
1725049440000|2024-08-30 20:24:00|197151|197026|197150.8|197025.8|197162.2|197037.2|197150.3|197025.3|17
1725049450000|2024-08-30 20:24:10|197148.8|197023.8|197152.3|197027.3|197153|197028|197148.4|197023.4|23
1725049460000|2024-08-30 20:24:20|197152.6|197027.6|197156.6|197031.6|197165|197040|197148.9|197023.9|18
1725049470000|2024-08-30 20:24:30|197162.6|197037.6|197155.3|197030.3|197164.8|197039.8|197155.3|197030.3|10
1725049480000|2024-08-30 20:24:40|197159|197034|197155.6|197030.6|197159|197034|197155.6|197030.6|5
1725049490000|2024-08-30 20:24:50|197154.8|197029.8|197149.3|197024.3|197157.2|197032.2|197146.4|197021.4|17
1725049500000|2024-08-30 20:25:00|197149.2|197024.2|197148.5|197023.5|197149.3|197024.3|197147.1|197022.1|15
1725049510000|2024-08-30 20:25:10|197148.4|197023.4|197171.1|197046.1|197173.4|197048.4|197147.9|197022.9|24
1725049520000|2024-08-30 20:25:20|197174.4|197049.4|197193.1|197068.1|197211.7|197086.7|197171.6|197046.6|16
1725049530000|2024-08-30 20:25:30|197195.8|197070.8|197190.4|197065.4|197196.2|197071.2|197189.9|197064.9|14
1725049540000|2024-08-30 20:25:40|197190|197065|197179.4|197054.4|197190|197065|197176.2|197051.2|22
1725049550000|2024-08-30 20:25:50|197177.2|197052.2|197180.1|197055.1|197180.9|197055.9|197177.1|197052.1|25
1725049560000|2024-08-30 20:26:00|197177.5|197052.5|197176.8|197051.8|197180.1|197055.1|197173.8|197048.8|16
1725049570000|2024-08-30 20:26:10|197175.9|197050.9|197181.2|197056.2|197183.8|197058.8|197175.9|197050.9|16
1725049580000|2024-08-30 20:26:20|197181.1|197056.1|197183.5|197058.5|197185.4|197060.4|197180|197055|20
1725049590000|2024-08-30 20:26:30|197180.7|197055.7|197178.5|197053.5|197184.2|197059.2|197177.9|197052.9|13
1725049620000|2024-08-30 20:27:00|197177.8|197052.8|197178.3|197053.3|197181.2|197056.2|197177.7|197052.7|7
1725049630000|2024-08-30 20:27:10|197178|197053|197179.8|197054.8|197179.8|197054.8|197178|197053|3
1725049640000|2024-08-30 20:27:20|197181.7|197056.7|197178.6|197053.6|197181.7|197056.7|197178.6|197053.6|3
1725049650000|2024-08-30 20:27:30|197181.6|197056.6|197186.3|197061.3|197186.7|197061.7|197181.3|197056.3|17
1725049660000|2024-08-30 20:27:40|197184.8|197059.8|197213|197088|197215.9|197090.9|197184.8|197059.8|17
1725049670000|2024-08-30 20:27:50|197214.2|197089.2|197213.3|197088.3|197217.3|197092.3|197212.9|197087.9|13
1725049680000|2024-08-30 20:28:00|197216.5|197091.5|197244.2|197119.2|197249.8|197124.8|197216.5|197091.5|6
1725049690000|2024-08-30 20:28:10|197247.2|197122.2|197244.3|197119.3|197248.1|197123.1|197243.9|197118.9|10
1725049700000|2024-08-30 20:28:20|197244.4|197119.4|197245.1|197120.1|197247.6|197122.6|197244.4|197119.4|6
1725049710000|2024-08-30 20:28:30|197244.7|197119.7|197292.9|197167.9|197293.5|197168.5|197244.2|197119.2|10
1725049720000|2024-08-30 20:28:40|197292.2|197167.2|197321.4|197196.4|197321.4|197196.4|197285.4|197160.4|16
1725049730000|2024-08-30 20:28:50|197317.9|197192.9|197292.4|197167.4|197317.9|197192.9|197291.8|197166.8|10
1725049740000|2024-08-30 20:29:00|197291.9|197166.9|197290.5|197165.5|197294.6|197169.6|197290.2|197165.2|8
1725049750000|2024-08-30 20:29:10|197290|197165|197290.4|197165.4|197293.1|197168.1|197289.8|197164.8|10
1725049760000|2024-08-30 20:29:20|197292.9|197167.9|197289.8|197164.8|197292.9|197167.9|197289.6|197164.6|5
1725049770000|2024-08-30 20:29:30|197290.1|197165.1|197288.5|197163.5|197292.7|197167.7|197288.4|197163.4|15
1725049780000|2024-08-30 20:29:40|197291.1|197166.1|197384.5|197259.5|197390.5|197265.5|197291.1|197166.1|16
1725049790000|2024-08-30 20:29:50|197383.8|197258.8|197379.3|197254.3|197383.8|197258.8|197364|197239|26
1725049800000|2024-08-30 20:30:00|197378.6|197253.6|197376.3|197251.3|197382.1|197257.1|197365.6|197240.6|23
1725049810000|2024-08-30 20:30:10|197377|197252|197388.9|197263.9|197392.3|197267.3|197372.6|197247.6|19
1725049820000|2024-08-30 20:30:20|197389.1|197264.1|197386.9|197261.9|197392|197267|197382.5|197257.5|13
1725049830000|2024-08-30 20:30:30|197386.4|197261.4|197385.6|197260.6|197389.6|197264.6|197385|197260|21
1725049840000|2024-08-30 20:30:40|197385.9|197260.9|197383.7|197258.7|197388.8|197263.8|197383.7|197258.7|12
1725049850000|2024-08-30 20:30:50|197383.1|197258.1|197376.8|197251.8|197386.8|197261.8|197376.8|197251.8|30
1725049860000|2024-08-30 20:31:00|197384.5|197259.5|197383.9|197258.9|197385.1|197260.1|197383.9|197258.9|5
1725049870000|2024-08-30 20:31:10|197383.7|197258.7|197388.5|197263.5|197388.5|197263.5|197381.8|197256.8|4
1725049880000|2024-08-30 20:31:20|197388.9|197263.9|197388.6|197263.6|197389.1|197264.1|197388.6|197263.6|4
1725049890000|2024-08-30 20:31:30|197387.5|197262.5|197387.3|197262.3|197388.6|197263.6|197386|197261|9
1725049900000|2024-08-30 20:31:40|197386|197261|197380.2|197255.2|197388.3|197263.3|197380.2|197255.2|5
1725049910000|2024-08-30 20:31:50|197382.8|197257.8|197475.6|197350.6|197475.6|197350.6|197382.8|197257.8|12
1725049920000|2024-08-30 20:32:00|197472.1|197347.1|197458.1|197333.1|197474.8|197349.8|197455|197330|27
1725049930000|2024-08-30 20:32:10|197458|197333|197482.8|197357.8|197490.1|197365.1|197455.7|197330.7|25
1725049940000|2024-08-30 20:32:20|197474.8|197349.8|197490.1|197365.1|197495.5|197370.5|197474.8|197349.8|9
1725049950000|2024-08-30 20:32:30|197492.3|197367.3|197507.5|197382.5|197508.5|197383.5|197492.3|197367.3|4
1725049960000|2024-08-30 20:32:40|197497.4|197372.4|197494.9|197369.9|197497.4|197372.4|197493.2|197368.2|11
1725049970000|2024-08-30 20:32:50|197495.1|197370.1|197494.6|197369.6|197502.4|197377.4|197493.5|197368.5|8
1725049980000|2024-08-30 20:33:00|197494.9|197369.9|197494.8|197369.8|197496|197371|197492.9|197367.9|20
1725049990000|2024-08-30 20:33:10|197494.7|197369.7|197491.9|197366.9|197494.7|197369.7|197483.1|197358.1|24
1725050000000|2024-08-30 20:33:20|197491.1|197366.1|197490.7|197365.7|197498.3|197373.3|197489|197364|14
1725050010000|2024-08-30 20:33:30|197489|197364|197485.8|197360.8|197490.1|197365.1|197481.7|197356.7|19
1725050020000|2024-08-30 20:33:40|197483.2|197358.2|197484.5|197359.5|197488.4|197363.4|197481.1|197356.1|33
1725050030000|2024-08-30 20:33:50|197487.3|197362.3|197500|197375|197500.4|197375.4|197487.3|197362.3|7
1725050040000|2024-08-30 20:34:00|197499|197374|197500.4|197375.4|197500.7|197375.7|197493.1|197368.1|13
1725050050000|2024-08-30 20:34:10|197498.8|197373.8|197497.4|197372.4|197498.8|197373.8|197491.2|197366.2|10
1725050060000|2024-08-30 20:34:20|197498.3|197373.3|197501.6|197376.6|197501.6|197376.6|197492.3|197367.3|9
1725050070000|2024-08-30 20:34:30|197501.8|197376.8|197491.1|197366.1|197501.8|197376.8|197491.1|197366.1|14
1725050080000|2024-08-30 20:34:40|197489.5|197364.5|197486.2|197361.2|197491.1|197366.1|197486.2|197361.2|22
1725050090000|2024-08-30 20:34:50|197485.6|197360.6|197484.5|197359.5|197490.2|197365.2|197484.5|197359.5|31
1725050100000|2024-08-30 20:35:00|197488.7|197363.7|197488.1|197363.1|197490|197365|197476.1|197351.1|36
1725050110000|2024-08-30 20:35:10|197486.8|197361.8|197487.6|197362.6|197489.9|197364.9|197484.7|197359.7|22
1725050120000|2024-08-30 20:35:20|197487.1|197362.1|197487.7|197362.7|197490.2|197365.2|197474.2|197349.2|25
1725050130000|2024-08-30 20:35:30|197491.2|197366.2|197472.9|197347.9|197491.4|197366.4|197471.9|197346.9|17
1725050140000|2024-08-30 20:35:40|197471.9|197346.9|197469|197344|197474.7|197349.7|197467.8|197342.8|16
1725050150000|2024-08-30 20:35:50|197469.7|197344.7|197425.5|197300.5|197470.2|197345.2|197422.3|197297.3|15
1725050160000|2024-08-30 20:36:00|197435.3|197310.3|197440.6|197315.6|197449.2|197324.2|197435.3|197310.3|22
1725050170000|2024-08-30 20:36:10|197440.7|197315.7|197426.4|197301.4|197444.9|197319.9|197425.8|197300.8|27
1725050180000|2024-08-30 20:36:20|197426.8|197301.8|197438.1|197313.1|197444.2|197319.2|197426.7|197301.7|20
1725041630000|2024-08-30 18:13:50|196616.1|196491.1|196614.1|196489.1|196616.4|196491.4|196613.3|196488.3|15
1725041640000|2024-08-30 18:14:00|196615.4|196490.4|196643.9|196518.9|196655.2|196530.2|196615.1|196490.1|24
1725041650000|2024-08-30 18:14:10|196641.1|196516.1|196644.5|196519.5|196644.9|196519.9|196632.3|196507.3|20
1725041660000|2024-08-30 18:14:20|196641.7|196516.7|196643|196518|196647.2|196522.2|196635.2|196510.2|20
1725041670000|2024-08-30 18:14:30|196642.2|196517.2|196642.8|196517.8|196643.2|196518.2|196642.2|196517.2|4
1725041680000|2024-08-30 18:14:40|196642.1|196517.1|196692.4|196567.4|196696.6|196571.6|196642.1|196517.1|12
1725041690000|2024-08-30 18:14:50|196688.7|196563.7|196695.2|196570.2|196695.8|196570.8|196688.7|196563.7|12
1725041700000|2024-08-30 18:15:00|196696|196571|196733.4|196608.4|196734.1|196609.1|196695.2|196570.2|14
1725041710000|2024-08-30 18:15:10|196733.3|196608.3|196732.3|196607.3|196740.1|196615.1|196732.3|196607.3|21
1725041720000|2024-08-30 18:15:20|196731.3|196606.3|196716.6|196591.6|196731.3|196606.3|196692.8|196567.8|22
1725041730000|2024-08-30 18:15:30|196713.9|196588.9|196720.2|196595.2|196720.2|196595.2|196694.6|196569.6|28
1725041740000|2024-08-30 18:15:40|196718.5|196593.5|196715.6|196590.6|196718.7|196593.7|196715.6|196590.6|10
1725041750000|2024-08-30 18:15:50|196717.4|196592.4|196715.7|196590.7|196718.5|196593.5|196714.9|196589.9|6
1725041760000|2024-08-30 18:16:00|196714.3|196589.3|196716.5|196591.5|196717.2|196592.2|196714.3|196589.3|8
1725041770000|2024-08-30 18:16:10|196717.3|196592.3|196723.2|196598.2|196723.2|196598.2|196717.3|196592.3|11
1725041780000|2024-08-30 18:16:20|196722.5|196597.5|196746.5|196621.5|196763.5|196638.5|196715.9|196590.9|25
1725041790000|2024-08-30 18:16:30|196747.2|196622.2|196768.3|196643.3|196768.5|196643.5|196746.1|196621.1|18
1725041800000|2024-08-30 18:16:40|196767.6|196642.6|196773|196648|196775.3|196650.3|196766|196641|13
1725041810000|2024-08-30 18:16:50|196772.4|196647.4|196725.5|196600.5|196774.3|196649.3|196724|196599|27
1725041820000|2024-08-30 18:17:00|196727.1|196602.1|196747.1|196622.1|196757.7|196632.7|196720.3|196595.3|30
1725041830000|2024-08-30 18:17:10|196746.2|196621.2|196748.1|196623.1|196751.4|196626.4|196746.2|196621.2|24
1725041840000|2024-08-30 18:17:20|196750.5|196625.5|196786.1|196661.1|196786.1|196661.1|196745.2|196620.2|28
1725041850000|2024-08-30 18:17:30|196789.5|196664.5|196787|196662|196791.3|196666.3|196779.8|196654.8|29
1725041860000|2024-08-30 18:17:40|196787.3|196662.3|196796.5|196671.5|196797.9|196672.9|196779.7|196654.7|33
1725041870000|2024-08-30 18:17:50|196796.6|196671.6|196758.2|196633.2|196796.6|196671.6|196752.5|196627.5|27
1725041880000|2024-08-30 18:18:00|196759.2|196634.2|196771.1|196646.1|196771.1|196646.1|196755.8|196630.8|23
1725041890000|2024-08-30 18:18:10|196772.2|196647.2|196791.7|196666.7|196794.9|196669.9|196771|196646|15
1725041900000|2024-08-30 18:18:20|196792.9|196667.9|196829.7|196704.7|196836.1|196711.1|196792.6|196667.6|23
1725041910000|2024-08-30 18:18:30|196828.3|196703.3|196826.2|196701.2|196831.9|196706.9|196825.5|196700.5|20
1725041920000|2024-08-30 18:18:40|196825.4|196700.4|196804.7|196679.7|196825.4|196700.4|196795.5|196670.5|19
1725041930000|2024-08-30 18:18:50|196802.1|196677.1|196800.6|196675.6|196805.5|196680.5|196794.2|196669.2|25
1725041940000|2024-08-30 18:19:00|196802.9|196677.9|196807.3|196682.3|196817.9|196692.9|196800.7|196675.7|29
1725041950000|2024-08-30 18:19:10|196790.9|196665.9|196790.1|196665.1|196792.3|196667.3|196790.1|196665.1|8
1725041960000|2024-08-30 18:19:20|196789.1|196664.1|196790.5|196665.5|196792.5|196667.5|196789.1|196664.1|10
1725041970000|2024-08-30 18:19:30|196789.7|196664.7|196789.6|196664.6|196789.7|196664.7|196788.7|196663.7|5
1725041980000|2024-08-30 18:19:40|196788.7|196663.7|196785.3|196660.3|196788.7|196663.7|196785.3|196660.3|5
1725041990000|2024-08-30 18:19:50|196787.3|196662.3|196797.8|196672.8|196797.8|196672.8|196787.3|196662.3|3
1725042000000|2024-08-30 18:20:00|196796.6|196671.6|196797.7|196672.7|196801|196676|196795.5|196670.5|9
1725042010000|2024-08-30 18:20:10|196801.1|196676.1|196797.7|196672.7|196801.1|196676.1|196797.7|196672.7|4
1725042020000|2024-08-30 18:20:20|196797|196672|196793.1|196668.1|196797|196672|196793.1|196668.1|5
1725042030000|2024-08-30 18:20:30|196791.4|196666.4|196793.4|196668.4|196793.4|196668.4|196791.4|196666.4|3
1725042040000|2024-08-30 18:20:40|196794.9|196669.9|196791.7|196666.7|196795|196670|196790.8|196665.8|12
1725042050000|2024-08-30 18:20:50|196790.3|196665.3|196790.3|196665.3|196790.3|196665.3|196786.7|196661.7|8
1725042060000|2024-08-30 18:21:00|196790|196665|196810.3|196685.3|196821.8|196696.8|196790|196665|11
1725042070000|2024-08-30 18:21:10|196799.2|196674.2|196796.4|196671.4|196812.4|196687.4|196796.4|196671.4|12
1725042080000|2024-08-30 18:21:20|196797.2|196672.2|196761|196636|196813.7|196688.7|196761|196636|23
1725042090000|2024-08-30 18:21:30|196760|196635|196750|196625|196772.2|196647.2|196748.9|196623.9|15
1725042100000|2024-08-30 18:21:40|196750.7|196625.7|196750.5|196625.5|196750.7|196625.7|196747|196622|12
1725042110000|2024-08-30 18:21:50|196750.4|196625.4|196749.6|196624.6|196751.4|196626.4|196749.1|196624.1|13
1725042120000|2024-08-30 18:22:00|196750.4|196625.4|196747.6|196622.6|196750.4|196625.4|196747.4|196622.4|6
1725042130000|2024-08-30 18:22:10|196748.4|196623.4|196748.5|196623.5|196749.1|196624.1|196746.7|196621.7|6
1725042140000|2024-08-30 18:22:20|196748.1|196623.1|196755.2|196630.2|196756.2|196631.2|196748.1|196623.1|8
1725042150000|2024-08-30 18:22:30|196755|196630|196752.3|196627.3|196756|196631|196752.3|196627.3|11
1725042160000|2024-08-30 18:22:40|196753.1|196628.1|196754.3|196629.3|196754.3|196629.3|196752.3|196627.3|4
1725042170000|2024-08-30 18:22:50|196755.1|196630.1|196753.4|196628.4|196755.4|196630.4|196752.5|196627.5|8
1725042180000|2024-08-30 18:23:00|196752.1|196627.1|196699.7|196574.7|196753.2|196628.2|196699.7|196574.7|21
1725042190000|2024-08-30 18:23:10|196700.6|196575.6|196704|196579|196706.5|196581.5|196694.6|196569.6|22
1725042200000|2024-08-30 18:23:20|196704.6|196579.6|196703.6|196578.6|196706.1|196581.1|196700.5|196575.5|13
1725042210000|2024-08-30 18:23:30|196704|196579|196706|196581|196708|196583|196703.6|196578.6|11
1725042220000|2024-08-30 18:23:40|196705.3|196580.3|196708.2|196583.2|196709.6|196584.6|196705.1|196580.1|14
1725042230000|2024-08-30 18:23:50|196708.1|196583.1|196712.4|196587.4|196714.1|196589.1|196708.1|196583.1|13
1725042240000|2024-08-30 18:24:00|196712.9|196587.9|196715.2|196590.2|196717.5|196592.5|196707.9|196582.9|20
1725042250000|2024-08-30 18:24:10|196716.1|196591.1|196715.4|196590.4|196716.1|196591.1|196713.2|196588.2|6
1725042260000|2024-08-30 18:24:20|196714.5|196589.5|196718.4|196593.4|196719.6|196594.6|196712.1|196587.1|12
1725042270000|2024-08-30 18:24:30|196718.6|196593.6|196714.4|196589.4|196718.6|196593.6|196714.1|196589.1|14
1725042280000|2024-08-30 18:24:40|196715.1|196590.1|196715.5|196590.5|196715.5|196590.5|196712.9|196587.9|5
1725042290000|2024-08-30 18:24:50|196714.5|196589.5|196714.6|196589.6|196715.9|196590.9|196713.4|196588.4|13
1725042300000|2024-08-30 18:25:00|196713.7|196588.7|196713.9|196588.9|196718.1|196593.1|196713.7|196588.7|9
1725042310000|2024-08-30 18:25:10|196712.3|196587.3|196713.2|196588.2|196713.2|196588.2|196712.3|196587.3|2
1725042320000|2024-08-30 18:25:20|196712.4|196587.4|196712.4|196587.4|196712.4|196587.4|196712.4|196587.4|1
1725042330000|2024-08-30 18:25:30|196711.3|196586.3|196690.5|196565.5|196711.3|196586.3|196680.2|196555.2|15
1725042340000|2024-08-30 18:25:40|196689.3|196564.3|196706.7|196581.7|196706.7|196581.7|196688.6|196563.6|18
1725042350000|2024-08-30 18:25:50|196709.3|196584.3|196708.1|196583.1|196714.8|196589.8|196708.1|196583.1|16
1725042360000|2024-08-30 18:26:00|196706.3|196581.3|196712.3|196587.3|196712.3|196587.3|196706.3|196581.3|19
1725042370000|2024-08-30 18:26:10|196711.6|196586.6|196711.8|196586.8|196713.9|196588.9|196709|196584|16
1725042380000|2024-08-30 18:26:20|196712.6|196587.6|196712.1|196587.1|196713.5|196588.5|196711.9|196586.9|7
1725042390000|2024-08-30 18:26:30|196712.9|196587.9|196712.7|196587.7|196713.2|196588.2|196712.4|196587.4|5
1725042400000|2024-08-30 18:26:40|196713.5|196588.5|196711.2|196586.2|196714.1|196589.1|196710.2|196585.2|11
1725042410000|2024-08-30 18:26:50|196712.6|196587.6|196712.4|196587.4|196712.9|196587.9|196710.6|196585.6|10
1725042420000|2024-08-30 18:27:00|196713.4|196588.4|196712.6|196587.6|196715.7|196590.7|196711.5|196586.5|20
1725042430000|2024-08-30 18:27:10|196711.4|196586.4|196711.2|196586.2|196714.4|196589.4|196708.4|196583.4|18
1725042440000|2024-08-30 18:27:20|196711.4|196586.4|196710.2|196585.2|196713.2|196588.2|196710.2|196585.2|14
1725042450000|2024-08-30 18:27:30|196712.5|196587.5|196711.7|196586.7|196713|196588|196709.9|196584.9|10
1725042460000|2024-08-30 18:27:40|196711.1|196586.1|196712.6|196587.6|196712.6|196587.6|196711.1|196586.1|7
1725042470000|2024-08-30 18:27:50|196711.8|196586.8|196745.1|196620.1|196746.7|196621.7|196711.8|196586.8|12
1725042480000|2024-08-30 18:28:00|196744.3|196619.3|196741.8|196616.8|196745.4|196620.4|196741.8|196616.8|6
1725042490000|2024-08-30 18:28:10|196743.1|196618.1|196693.5|196568.5|196748.2|196623.2|196686.3|196561.3|20
1725042500000|2024-08-30 18:28:20|196692.8|196567.8|196704.5|196579.5|196704.5|196579.5|196689|196564|15
1725042510000|2024-08-30 18:28:30|196703.9|196578.9|196704.2|196579.2|196704.8|196579.8|196703.3|196578.3|8
1725042520000|2024-08-30 18:28:40|196704|196579|196705|196580|196715.5|196590.5|196699.8|196574.8|12
1725042530000|2024-08-30 18:28:50|196704.2|196579.2|196741.2|196616.2|196743.4|196618.4|196703.9|196578.9|22
1725042540000|2024-08-30 18:29:00|196742.3|196617.3|196741.5|196616.5|196743.4|196618.4|196741.1|196616.1|10
1725042550000|2024-08-30 18:29:10|196742.3|196617.3|196741.6|196616.6|196743|196618|196741.1|196616.1|10
1725042560000|2024-08-30 18:29:20|196742.2|196617.2|196744.5|196619.5|196745.8|196620.8|196741.1|196616.1|23
1725042570000|2024-08-30 18:29:30|196745.9|196620.9|196745.7|196620.7|196746.2|196621.2|196744.2|196619.2|12
1725042580000|2024-08-30 18:29:40|196745.2|196620.2|196745.3|196620.3|196746.7|196621.7|196741.9|196616.9|13
1725042590000|2024-08-30 18:29:50|196744.8|196619.8|196745.1|196620.1|196746.4|196621.4|196743.8|196618.8|11
1725042600000|2024-08-30 18:30:00|196744.6|196619.6|196749.3|196624.3|196751.9|196626.9|196743.8|196618.8|18
1725042610000|2024-08-30 18:30:10|196751.2|196626.2|196752|196627|196752.5|196627.5|196751.2|196626.2|10
1725042620000|2024-08-30 18:30:20|196750.4|196625.4|196754|196629|196754.5|196629.5|196750.4|196625.4|12
1725042630000|2024-08-30 18:30:30|196752.9|196627.9|196754|196629|196754.1|196629.1|196752.1|196627.1|4
1725042640000|2024-08-30 18:30:40|196754.7|196629.7|196748.5|196623.5|196755|196630|196745.7|196620.7|15
1725042650000|2024-08-30 18:30:50|196746.9|196621.9|196747.6|196622.6|196748.4|196623.4|196746.9|196621.9|4
1725042660000|2024-08-30 18:31:00|196747.2|196622.2|196718.2|196593.2|196747.2|196622.2|196714.5|196589.5|25
1725042670000|2024-08-30 18:31:10|196717.5|196592.5|196683.3|196558.3|196717.5|196592.5|196679.1|196554.1|21
1725042680000|2024-08-30 18:31:20|196680.8|196555.8|196668.1|196543.1|196683.4|196558.4|196663.7|196538.7|16
1725042690000|2024-08-30 18:31:30|196665.1|196540.1|196663.9|196538.9|196665.1|196540.1|196662.6|196537.6|4
1725042700000|2024-08-30 18:31:40|196662.1|196537.1|196671.6|196546.6|196672.8|196547.8|196662.1|196537.1|5
1725042710000|2024-08-30 18:31:50|196673|196548|196682.1|196557.1|196682.1|196557.1|196673|196548|9
1725042720000|2024-08-30 18:32:00|196680.1|196555.1|196676|196551|196680.1|196555.1|196673.8|196548.8|11
1725042740000|2024-08-30 18:32:20|196674.3|196549.3|196668.2|196543.2|196678|196553|196665.8|196540.8|12
1725042750000|2024-08-30 18:32:30|196669.2|196544.2|196668.4|196543.4|196669.2|196544.2|196666.8|196541.8|4
1725042760000|2024-08-30 18:32:40|196667.2|196542.2|196708.3|196583.3|196709.4|196584.4|196667.2|196542.2|13
1725042770000|2024-08-30 18:32:50|196708.7|196583.7|196709.4|196584.4|196716.5|196591.5|196707.9|196582.9|12
1725042780000|2024-08-30 18:33:00|196711.1|196586.1|196716.2|196591.2|196723.1|196598.1|196711.1|196586.1|14
1725042790000|2024-08-30 18:33:10|196714.6|196589.6|196722.1|196597.1|196723.1|196598.1|196714.6|196589.6|12
1725042800000|2024-08-30 18:33:20|196722.9|196597.9|196725.6|196600.6|196748.9|196623.9|196720.5|196595.5|17
1725042810000|2024-08-30 18:33:30|196726.3|196601.3|196732.7|196607.7|196734.7|196609.7|196725.2|196600.2|11
1725042820000|2024-08-30 18:33:40|196734|196609|196726.5|196601.5|196734|196609|196725.7|196600.7|8
1725042830000|2024-08-30 18:33:50|196725.5|196600.5|196722.6|196597.6|196725.5|196600.5|196720|196595|11
1725042840000|2024-08-30 18:34:00|196720.9|196595.9|196718.2|196593.2|196720.9|196595.9|196718.2|196593.2|3
1725042850000|2024-08-30 18:34:10|196718.8|196593.8|196716.7|196591.7|196718.8|196593.8|196716.7|196591.7|3
1725042860000|2024-08-30 18:34:20|196717.4|196592.4|196717.1|196592.1|196717.5|196592.5|196714.9|196589.9|6
1725042870000|2024-08-30 18:34:30|196717.6|196592.6|196716.5|196591.5|196717.6|196592.6|196715.6|196590.6|5
1725042880000|2024-08-30 18:34:40|196714.8|196589.8|196713.3|196588.3|196715.7|196590.7|196713.3|196588.3|6
1725042890000|2024-08-30 18:34:50|196714.6|196589.6|196716.4|196591.4|196717|196592|196713.3|196588.3|8
1725042900000|2024-08-30 18:35:00|196713.7|196588.7|196712.3|196587.3|196713.7|196588.7|196712.3|196587.3|2
1725042910000|2024-08-30 18:35:10|196713.6|196588.6|196716.1|196591.1|196716.1|196591.1|196712.9|196587.9|4
1725042920000|2024-08-30 18:35:20|196715.3|196590.3|196715.5|196590.5|196716.8|196591.8|196715.3|196590.3|6
1725042930000|2024-08-30 18:35:30|196715.1|196590.1|196716.1|196591.1|196717.5|196592.5|196715.1|196590.1|13
1725042940000|2024-08-30 18:35:40|196718.1|196593.1|196745.2|196620.2|196745.2|196620.2|196715.3|196590.3|14
1725042950000|2024-08-30 18:35:50|196744|196619|196746.9|196621.9|196748.8|196623.8|196744|196619|9
1725042960000|2024-08-30 18:36:00|196746.2|196621.2|196747.2|196622.2|196747.4|196622.4|196746|196621|9
1725042970000|2024-08-30 18:36:10|196747.5|196622.5|196745.4|196620.4|196748|196623|196742.8|196617.8|12
1725042980000|2024-08-30 18:36:20|196742.9|196617.9|196743.7|196618.7|196745.3|196620.3|196742.6|196617.6|12
1725042990000|2024-08-30 18:36:30|196742.2|196617.2|196743.6|196618.6|196746.3|196621.3|196741.4|196616.4|8
1725043000000|2024-08-30 18:36:40|196744.5|196619.5|196745.7|196620.7|196747.2|196622.2|196744.5|196619.5|9
1725043010000|2024-08-30 18:36:50|196747.7|196622.7|196741.6|196616.6|196748.5|196623.5|196739|196614|16
1725043020000|2024-08-30 18:37:00|196739.3|196614.3|196738.6|196613.6|196741|196616|196738.6|196613.6|12
1725043030000|2024-08-30 18:37:10|196737.9|196612.9|196739.2|196614.2|196740.5|196615.5|196737.9|196612.9|9
1725043040000|2024-08-30 18:37:20|196740.8|196615.8|196757.6|196632.6|196759.5|196634.5|196739.4|196614.4|20
1725043050000|2024-08-30 18:37:30|196758.2|196633.2|196747.6|196622.6|196758.9|196633.9|196747.6|196622.6|17
1725043060000|2024-08-30 18:37:40|196749.5|196624.5|196751.7|196626.7|196753.8|196628.8|196748.2|196623.2|17
1725043070000|2024-08-30 18:37:50|196751.3|196626.3|196746.7|196621.7|196752.8|196627.8|196746.7|196621.7|6
1725043080000|2024-08-30 18:38:00|196748.5|196623.5|196753.6|196628.6|196754.9|196629.9|196748.5|196623.5|16
1725043090000|2024-08-30 18:38:10|196754.4|196629.4|196752.5|196627.5|196754.4|196629.4|196751.5|196626.5|9
1725043100000|2024-08-30 18:38:20|196753.6|196628.6|196748.9|196623.9|196755|196630|196748.6|196623.6|12
1725043110000|2024-08-30 18:38:30|196749.7|196624.7|196750.6|196625.6|196751.7|196626.7|196749.1|196624.1|11
1725043120000|2024-08-30 18:38:40|196751.8|196626.8|196751.6|196626.6|196751.8|196626.8|196750.1|196625.1|14
1725043130000|2024-08-30 18:38:50|196752.4|196627.4|196758.1|196633.1|196758.8|196633.8|196752.4|196627.4|12
1725043140000|2024-08-30 18:39:00|196758.4|196633.4|196757.2|196632.2|196758.4|196633.4|196756.6|196631.6|7
1725043150000|2024-08-30 18:39:10|196757.6|196632.6|196848.5|196723.5|196853|196728|196757.6|196632.6|18
1725043160000|2024-08-30 18:39:20|196847.4|196722.4|196886.7|196761.7|196886.7|196761.7|196846.7|196721.7|20
1725043170000|2024-08-30 18:39:30|196911.4|196786.4|196920.9|196795.9|196921.8|196796.8|196895.4|196770.4|20
1725043180000|2024-08-30 18:39:40|196918.5|196793.5|196918|196793|196918.5|196793.5|196916.4|196791.4|14
1725043190000|2024-08-30 18:39:50|196919.1|196794.1|196842.7|196717.7|196919.1|196794.1|196842.4|196717.4|15
1725043200000|2024-08-30 18:40:00|196843.5|196718.5|196847.2|196722.2|196847.2|196722.2|196842.7|196717.7|10
1725043210000|2024-08-30 18:40:10|196848|196723|196818.5|196693.5|196848.5|196723.5|196816|196691|12
1725043220000|2024-08-30 18:40:20|196810.2|196685.2|196810.1|196685.1|196818.2|196693.2|196798.4|196673.4|16
1725043230000|2024-08-30 18:40:30|196810.9|196685.9|196810.1|196685.1|196812.8|196687.8|196809.2|196684.2|15
1725043240000|2024-08-30 18:40:40|196811.3|196686.3|196810.4|196685.4|196816.9|196691.9|196809.2|196684.2|19
1725043250000|2024-08-30 18:40:50|196809.4|196684.4|196817.1|196692.1|196818|196693|196809.4|196684.4|13
1725043260000|2024-08-30 18:41:00|196817.5|196692.5|196832.8|196707.8|196835.9|196710.9|196817.5|196692.5|13
1725043270000|2024-08-30 18:41:10|196833.6|196708.6|196829.1|196704.1|196834.4|196709.4|196828.1|196703.1|14
1725043280000|2024-08-30 18:41:20|196830.9|196705.9|196822.5|196697.5|196832.6|196707.6|196821.2|196696.2|13
1725043290000|2024-08-30 18:41:30|196823.6|196698.6|196826.4|196701.4|196831.3|196706.3|196805.8|196680.8|16
1725043300000|2024-08-30 18:41:40|196826.9|196701.9|196827.3|196702.3|196832|196707|196825|196700|28
1725043310000|2024-08-30 18:41:50|196828.3|196703.3|196825.2|196700.2|196832.5|196707.5|196825.2|196700.2|20
1725043320000|2024-08-30 18:42:00|196826.1|196701.1|196825.9|196700.9|196829.9|196704.9|196821.7|196696.7|18
1725043330000|2024-08-30 18:42:10|196824.8|196699.8|196831.7|196706.7|196847.7|196722.7|196824.8|196699.8|23
1725043340000|2024-08-30 18:42:20|196830.5|196705.5|196833.4|196708.4|196834.3|196709.3|196830.5|196705.5|18
1725043350000|2024-08-30 18:42:30|196832|196707|196830.4|196705.4|196833|196708|196828.5|196703.5|15
1725043360000|2024-08-30 18:42:40|196831.1|196706.1|196832.2|196707.2|196841.6|196716.6|196830.4|196705.4|20
1725043370000|2024-08-30 18:42:50|196831.5|196706.5|196837|196712|196839.4|196714.4|196831.1|196706.1|14
1725043380000|2024-08-30 18:43:00|196834.8|196709.8|196837.4|196712.4|196839.3|196714.3|196832.2|196707.2|18
1725043390000|2024-08-30 18:43:10|196838.6|196713.6|196851.9|196726.9|196854.4|196729.4|196837.4|196712.4|18
1725043400000|2024-08-30 18:43:20|196852.5|196727.5|196851.8|196726.8|196854.6|196729.6|196851|196726|11
1725043410000|2024-08-30 18:43:30|196852.2|196727.2|196853.1|196728.1|196853.5|196728.5|196850.8|196725.8|14
1725043420000|2024-08-30 18:43:40|196852.4|196727.4|196853|196728|196853.8|196728.8|196851.7|196726.7|9
1725043430000|2024-08-30 18:43:50|196853.4|196728.4|196855.7|196730.7|196856.5|196731.5|196853.4|196728.4|3
1725043440000|2024-08-30 18:44:00|196858.7|196733.7|196855.6|196730.6|196858.7|196733.7|196854.7|196729.7|11
1725043450000|2024-08-30 18:44:10|196856.5|196731.5|196856.3|196731.3|196860.4|196735.4|196854.2|196729.2|8
1725043460000|2024-08-30 18:44:20|196855.2|196730.2|196786.3|196661.3|196855.8|196730.8|196784.2|196659.2|21
1725043470000|2024-08-30 18:44:30|196785.4|196660.4|196785.5|196660.5|196786.7|196661.7|196780.1|196655.1|29
1725043480000|2024-08-30 18:44:40|196784.7|196659.7|196784.9|196659.9|196786.5|196661.5|196784.5|196659.5|16
1725043490000|2024-08-30 18:44:50|196785.4|196660.4|196785.2|196660.2|196790|196665|196784.7|196659.7|21
1725043500000|2024-08-30 18:45:00|196785.5|196660.5|196785.6|196660.6|196786.3|196661.3|196779.1|196654.1|24
1725043510000|2024-08-30 18:45:10|196784.6|196659.6|196786.3|196661.3|196790.3|196665.3|196784.5|196659.5|17
1725043520000|2024-08-30 18:45:20|196783.4|196658.4|196752.7|196627.7|196783.4|196658.4|196748.4|196623.4|11
1725043530000|2024-08-30 18:45:30|196753.8|196628.8|196752.5|196627.5|196753.8|196628.8|196750.8|196625.8|7
1725043540000|2024-08-30 18:45:40|196752.6|196627.6|196752.6|196627.6|196752.6|196627.6|196752.6|196627.6|1
1725043550000|2024-08-30 18:45:50|196753.9|196628.9|196792.6|196667.6|196793.8|196668.8|196753.9|196628.9|15
1725043560000|2024-08-30 18:46:00|196791.7|196666.7|196775.9|196650.9|196791.7|196666.7|196774.2|196649.2|6
1725043570000|2024-08-30 18:46:10|196776.4|196651.4|196791.3|196666.3|196792.7|196667.7|196776.4|196651.4|14
1725043580000|2024-08-30 18:46:20|196788.5|196663.5|196765.4|196640.4|196788.5|196663.5|196763|196638|11
1725043590000|2024-08-30 18:46:30|196762.1|196637.1|196756.5|196631.5|196762.1|196637.1|196749.8|196624.8|15
1725043600000|2024-08-30 18:46:40|196757.9|196632.9|196752.4|196627.4|196757.9|196632.9|196751.6|196626.6|10
1725043610000|2024-08-30 18:46:50|196749.4|196624.4|196754.4|196629.4|196754.7|196629.7|196749.4|196624.4|7
1725043620000|2024-08-30 18:47:00|196751.6|196626.6|196759.3|196634.3|196759.3|196634.3|196751.6|196626.6|12
1725043630000|2024-08-30 18:47:10|196758.4|196633.4|196759.3|196634.3|196760|196635|196757.3|196632.3|11
1725043640000|2024-08-30 18:47:20|196767.7|196642.7|196769.4|196644.4|196769.7|196644.7|196765.6|196640.6|10
1725043650000|2024-08-30 18:47:30|196768|196643|196768.1|196643.1|196768.1|196643.1|196763.7|196638.7|8
1725043660000|2024-08-30 18:47:40|196767.2|196642.2|196763.6|196638.6|196767.2|196642.2|196762.7|196637.7|8
1725043670000|2024-08-30 18:47:50|196762.4|196637.4|196713|196588|196763.7|196638.7|196711.9|196586.9|11
1725043680000|2024-08-30 18:48:00|196714.1|196589.1|196713.6|196588.6|196714.9|196589.9|196712.2|196587.2|9
1725043690000|2024-08-30 18:48:10|196712.8|196587.8|196703.8|196578.8|196712.8|196587.8|196702.2|196577.2|12
1725043700000|2024-08-30 18:48:20|196704.8|196579.8|196705.7|196580.7|196705.7|196580.7|196703.8|196578.8|11
1725043710000|2024-08-30 18:48:30|196705.5|196580.5|196709.2|196584.2|196710.4|196585.4|196704.5|196579.5|11
1725043720000|2024-08-30 18:48:40|196710.3|196585.3|196704.9|196579.9|196712|196587|196704.9|196579.9|11
1725043730000|2024-08-30 18:48:50|196706.8|196581.8|196746.4|196621.4|196751.2|196626.2|196705.1|196580.1|14
1725043740000|2024-08-30 18:49:00|196750.1|196625.1|196756.8|196631.8|196760.7|196635.7|196745.8|196620.8|11
1725043750000|2024-08-30 18:49:10|196754.4|196629.4|196754.4|196629.4|196758.5|196633.5|196754.4|196629.4|5
1725043760000|2024-08-30 18:49:20|196755.5|196630.5|196753.9|196628.9|196755.5|196630.5|196753.9|196628.9|3
1725043770000|2024-08-30 18:49:30|196753|196628|196737.3|196612.3|196753|196628|196723|196598|11
1725043780000|2024-08-30 18:49:40|196737.9|196612.9|196748.2|196623.2|196755.5|196630.5|196737.9|196612.9|25
1725043790000|2024-08-30 18:49:50|196747.4|196622.4|196751.7|196626.7|196751.8|196626.8|196747.3|196622.3|28
1725043800000|2024-08-30 18:50:00|196756.3|196631.3|196750.1|196625.1|196757.6|196632.6|196747.7|196622.7|26
1725043810000|2024-08-30 18:50:10|196750.7|196625.7|196751.8|196626.8|196754.9|196629.9|196750.5|196625.5|11
1725043820000|2024-08-30 18:50:20|196750|196625|196745.8|196620.8|196750|196625|196745.4|196620.4|20
1725043830000|2024-08-30 18:50:30|196746.5|196621.5|196752.1|196627.1|196753|196628|196741.8|196616.8|32
1725043840000|2024-08-30 18:50:40|196751.7|196626.7|196754.4|196629.4|196756.1|196631.1|196749.3|196624.3|19
1725043850000|2024-08-30 18:50:50|196758.7|196633.7|196752.9|196627.9|196758.7|196633.7|196749.5|196624.5|11
1725043860000|2024-08-30 18:51:00|196752.1|196627.1|196742|196617|196756.7|196631.7|196742|196617|16
1725043870000|2024-08-30 18:51:10|196741.2|196616.2|196743.5|196618.5|196744.6|196619.6|196741.2|196616.2|6
1725043880000|2024-08-30 18:51:20|196742.7|196617.7|196742.5|196617.5|196744.3|196619.3|196742.5|196617.5|5
1725043890000|2024-08-30 18:51:30|196743.3|196618.3|196744.3|196619.3|196745.2|196620.2|196742.4|196617.4|6
1725043900000|2024-08-30 18:51:40|196745.3|196620.3|196746.7|196621.7|196748.5|196623.5|196744.8|196619.8|17
1725043910000|2024-08-30 18:51:50|196746|196621|196748.7|196623.7|196751.2|196626.2|196745.9|196620.9|17
1725043920000|2024-08-30 18:52:00|196749.5|196624.5|196747.9|196622.9|196750.8|196625.8|196747.6|196622.6|13
1725043930000|2024-08-30 18:52:10|196749|196624|196748.2|196623.2|196749|196624|196747.6|196622.6|8
1725043940000|2024-08-30 18:52:20|196747.6|196622.6|196748.2|196623.2|196748.2|196623.2|196747.6|196622.6|2
1725043950000|2024-08-30 18:52:30|196749|196624|196748.9|196623.9|196750.7|196625.7|196747.4|196622.4|16
1725043960000|2024-08-30 18:52:40|196748.1|196623.1|196713.5|196663.5|196749|196666.7|196711.1|196623.1|14
1725043970000|2024-08-30 18:52:50|196714.4|196664.4|196713.7|196663.7|196715.2|196665.2|196713.6|196663.6|8
1725043980000|2024-08-30 18:53:00|196712.9|196662.9|196753.3|196628.3|196757.7|196665.7|196712.9|196627.9|23
1725043990000|2024-08-30 18:53:10|196755|196630|196767.2|196642.2|196767.2|196642.2|196752.7|196627.7|11
1725044000000|2024-08-30 18:53:20|196768.1|196643.1|196764.7|196639.7|196768.1|196643.1|196763.6|196638.6|12
1725044010000|2024-08-30 18:53:30|196765.9|196640.9|196763.7|196638.7|196765.9|196640.9|196763.6|196638.6|12
1725044020000|2024-08-30 18:53:40|196763.3|196638.3|196763.4|196638.4|196763.4|196638.4|196762.6|196637.6|3
1725044030000|2024-08-30 18:53:50|196762.6|196637.6|196766.3|196641.3|196776.6|196651.6|196762.6|196637.6|17
1725044040000|2024-08-30 18:54:00|196767|196642|196785.2|196660.2|196788.4|196663.4|196767|196642|11
1725044050000|2024-08-30 18:54:10|196787.5|196662.5|196797.4|196672.4|196798.9|196673.9|196786.5|196661.5|11
1725044060000|2024-08-30 18:54:20|196795.9|196670.9|196817.9|196692.9|196825.1|196700.1|196795.8|196670.8|14
1725044070000|2024-08-30 18:54:30|196819.2|196694.2|196830.6|196705.6|196834.1|196709.1|196819.2|196694.2|12
1725044080000|2024-08-30 18:54:40|196829.3|196704.3|196832.2|196707.2|196834.2|196709.2|196828.4|196703.4|10
1725044090000|2024-08-30 18:54:50|196832.6|196707.6|196841.1|196716.1|196851.9|196726.9|196832.4|196707.4|20
1725044100000|2024-08-30 18:55:00|196844|196719|196839|196714|196846|196721|196838.6|196713.6|17
1725044110000|2024-08-30 18:55:10|196838.4|196713.4|196831.5|196706.5|196840|196715|196830.6|196705.6|18
1725044120000|2024-08-30 18:55:20|196835.4|196710.4|196833.3|196708.3|196836.2|196711.2|196832.6|196707.6|14
1725044130000|2024-08-30 18:55:30|196833|196708|196832.8|196707.8|196834.8|196709.8|196832.8|196707.8|15
1725044140000|2024-08-30 18:55:40|196833.7|196708.7|196834|196709|196837.5|196712.5|196833.2|196708.2|17
1725044150000|2024-08-30 18:55:50|196833.2|196708.2|196833.6|196708.6|196834.9|196709.9|196832.5|196707.5|13
1725044160000|2024-08-30 18:56:00|196833|196708|196866.7|196741.7|196868.7|196743.7|196832.5|196707.5|21
1725044170000|2024-08-30 18:56:10|196867.7|196742.7|196873.9|196748.9|196876.2|196751.2|196867.7|196742.7|15
1725044180000|2024-08-30 18:56:20|196876.7|196751.7|196875.9|196750.9|196895|196770|196874.3|196749.3|23
1725044190000|2024-08-30 18:56:30|196876.7|196751.7|196875.3|196750.3|196877.4|196752.4|196875.3|196750.3|10
1725044200000|2024-08-30 18:56:40|196876.6|196751.6|196882|196757|196883.1|196758.1|196875.4|196750.4|19
1725044210000|2024-08-30 18:56:50|196882.7|196757.7|196884.1|196759.1|196885.6|196760.6|196882.4|196757.4|11
1725044220000|2024-08-30 18:57:00|196884.5|196759.5|196885.9|196760.9|196885.9|196760.9|196883.9|196758.9|15
1725044230000|2024-08-30 18:57:10|196884.7|196759.7|196946.3|196821.3|196954.3|196829.3|196883.9|196758.9|13
1725044240000|2024-08-30 18:57:20|196945.1|196820.1|196948.6|196823.6|196950.6|196825.6|196945.1|196820.1|12
1725044250000|2024-08-30 18:57:30|196947.6|196822.6|196947.2|196822.2|196948.6|196823.6|196946.4|196821.4|7
1725044260000|2024-08-30 18:57:40|196946.4|196821.4|196945.2|196820.2|196947.1|196822.1|196945.2|196820.2|5
1725044270000|2024-08-30 18:57:50|196910.6|196785.6|196877.9|196752.9|196910.6|196785.6|196874.2|196749.2|29
1725044280000|2024-08-30 18:58:00|196878.9|196753.9|196876.6|196751.6|196892.2|196767.2|196875.9|196750.9|30
1725044290000|2024-08-30 18:58:10|196877.2|196752.2|196877.1|196752.1|196879|196754|196876.2|196751.2|15
1725044300000|2024-08-30 18:58:20|196877.6|196752.6|196880.8|196755.8|196891.4|196766.4|196876.6|196751.6|31
1725044310000|2024-08-30 18:58:30|196878|196753|196901.8|196776.8|196902.8|196777.8|196878|196753|18
1725044320000|2024-08-30 18:58:40|196902.5|196777.5|196919|196794|196921.6|196796.6|196901.9|196776.9|22
1725044330000|2024-08-30 18:58:50|196917|196792|196937.2|196812.2|196940.3|196815.3|196917|196792|15
1725044340000|2024-08-30 18:59:00|196937.7|196812.7|196938.8|196813.8|196940.7|196815.7|196936.7|196811.7|16
1725044350000|2024-08-30 18:59:10|196938.3|196813.3|196945.6|196820.6|196949.7|196824.7|196938.3|196813.3|23
1725044360000|2024-08-30 18:59:20|196944.4|196819.4|196945.3|196820.3|196946.4|196821.4|196940.9|196815.9|18
1725044370000|2024-08-30 18:59:30|196943.2|196818.2|196942.3|196817.3|196946.2|196821.2|196937.7|196812.7|26
1725044380000|2024-08-30 18:59:40|196941.5|196816.5|196945.9|196820.9|196946.6|196821.6|196941.5|196816.5|19
1725044390000|2024-08-30 18:59:50|196946.5|196821.5|196937.8|196812.8|196946.5|196821.5|196937.8|196812.8|16
1725044400000|2024-08-30 19:00:00|196939.3|196814.3|196973.4|196848.4|196974.6|196849.6|196939.3|196814.3|23
1725044410000|2024-08-30 19:00:10|196990.1|196865.1|196984.3|196859.3|196990.1|196865.1|196980.6|196855.6|23
1725044420000|2024-08-30 19:00:20|196983.5|196858.5|196947.8|196822.8|196983.5|196858.5|196947.3|196822.3|30
1725044430000|2024-08-30 19:00:30|196950.3|196825.3|196947.6|196822.6|196950.3|196825.3|196947.6|196822.6|16
1725044440000|2024-08-30 19:00:40|196948.3|196823.3|196947.4|196822.4|196949|196824|196947.4|196822.4|10
1725044450000|2024-08-30 19:00:50|196948.5|196823.5|196961.3|196836.3|196965.4|196840.4|196948.5|196823.5|22
1725044460000|2024-08-30 19:01:00|196960.5|196835.5|196971.1|196846.1|196971.1|196846.1|196960.3|196835.3|21
1725044470000|2024-08-30 19:01:10|196968.3|196843.3|196971.3|196846.3|196973.5|196848.5|196967.8|196842.8|29
1725044480000|2024-08-30 19:01:20|196972.2|196847.2|196985.5|196860.5|196985.5|196860.5|196972.2|196847.2|26
1725044490000|2024-08-30 19:01:30|196984.8|196859.8|196989.2|196864.2|196993|196868|196984.8|196859.8|28
1725044500000|2024-08-30 19:01:40|196988|196863|196988.4|196863.4|196988.7|196863.7|196986.9|196861.9|14
1725044510000|2024-08-30 19:01:50|196987.8|196862.8|196956.4|196831.4|196990.7|196865.7|196956.2|196831.2|19
1725044520000|2024-08-30 19:02:00|196957.2|196832.2|196958.9|196833.9|196958.9|196833.9|196953.8|196828.8|14
1725044530000|2024-08-30 19:02:10|196958|196833|196945.8|196820.8|196959.9|196834.9|196945.2|196820.2|23
1725044540000|2024-08-30 19:02:20|196948.7|196823.7|196946.7|196821.7|196948.7|196823.7|196946.1|196821.1|9
1725044550000|2024-08-30 19:02:30|196945.8|196820.8|196949.6|196824.6|196951.2|196826.2|196936.1|196811.1|23
1725044560000|2024-08-30 19:02:40|196950.4|196825.4|196942.9|196817.9|196951.2|196826.2|196942.3|196817.3|20
1725044570000|2024-08-30 19:02:50|196942.2|196817.2|196950.4|196825.4|196952.6|196827.6|196940|196815|11
1725044580000|2024-08-30 19:03:00|196945.4|196820.4|196939.6|196814.6|196945.4|196820.4|196938.9|196813.9|6
1725044590000|2024-08-30 19:03:10|196939.4|196814.4|196936.2|196811.2|196978.9|196853.9|196934.8|196809.8|31
1725044600000|2024-08-30 19:03:20|196934.2|196809.2|196937.1|196812.1|196940.2|196815.2|196932.8|196807.8|30
1725044610000|2024-08-30 19:03:30|196936.4|196811.4|196936.6|196811.6|196936.7|196811.7|196935.4|196810.4|14
1725044620000|2024-08-30 19:03:40|196936.2|196811.2|196939.1|196814.1|196939.8|196814.8|196935.4|196810.4|10
1725044630000|2024-08-30 19:03:50|196939.8|196814.8|196935.6|196810.6|196941.3|196816.3|196935.6|196810.6|12
1725044640000|2024-08-30 19:04:00|196937.3|196812.3|196936|196811|196943.1|196818.1|196932.8|196807.8|21
1725044650000|2024-08-30 19:04:10|196937.1|196812.1|196949|196824|196955.3|196830.3|196935.5|196810.5|34
1725044660000|2024-08-30 19:04:20|196948.4|196823.4|196952.1|196827.1|196954|196829|196947.7|196822.7|28
1725044670000|2024-08-30 19:04:30|196951.1|196826.1|196943.1|196818.1|196957.2|196832.2|196943.1|196818.1|16
1725044680000|2024-08-30 19:04:40|196943.9|196818.9|196944.8|196819.8|196945.2|196820.2|196942.9|196817.9|15
1725044690000|2024-08-30 19:04:50|196944.1|196819.1|196941|196816|196946.1|196821.1|196940.9|196815.9|16
1725044700000|2024-08-30 19:05:00|196940.5|196815.5|196938.2|196813.2|196940.5|196815.5|196937.6|196812.6|10
1725044710000|2024-08-30 19:05:10|196937.5|196812.5|196935.2|196810.2|196937.5|196812.5|196931.9|196806.9|15
1725044720000|2024-08-30 19:05:20|196937.5|196812.5|196937.5|196812.5|196937.5|196812.5|196936.7|196811.7|5
1725044730000|2024-08-30 19:05:30|196936.7|196811.7|196944|196819|196944.9|196819.9|196936.7|196811.7|15
1725044740000|2024-08-30 19:05:40|196945.9|196820.9|196943.7|196818.7|196946.1|196821.1|196943.6|196818.6|7
1725044750000|2024-08-30 19:05:50|196944.4|196819.4|196944.1|196819.1|196946.2|196821.2|196943.1|196818.1|13
1725044760000|2024-08-30 19:06:00|196944.9|196819.9|196943.6|196818.6|196946.6|196821.6|196943.5|196818.5|6
1725044770000|2024-08-30 19:06:10|196945.7|196820.7|196944.6|196819.6|196946.5|196821.5|196944.5|196819.5|6
1725044780000|2024-08-30 19:06:20|196944.2|196819.2|196944|196819|196945.8|196820.8|196943.2|196818.2|6
1725044790000|2024-08-30 19:06:30|196941.4|196816.4|196942.3|196817.3|196945.9|196820.9|196941.4|196816.4|11
1725044800000|2024-08-30 19:06:40|196945|196820|196942.9|196817.9|196945|196820|196942.2|196817.2|3
1725044810000|2024-08-30 19:06:50|196944.9|196819.9|196940|196815|196947|196822|196938.7|196813.7|28
1725044820000|2024-08-30 19:07:00|196939.4|196814.4|196941.1|196816.1|196941.6|196816.6|196938.5|196813.5|30
1725044830000|2024-08-30 19:07:10|196940.9|196815.9|196905.5|196780.5|196940.9|196815.9|196904.6|196779.6|32
1725044840000|2024-08-30 19:07:20|196907.2|196782.2|196906.2|196781.2|196909.2|196784.2|196905.5|196780.5|11
1725044850000|2024-08-30 19:07:30|196905.7|196780.7|196909.4|196784.4|196912.5|196787.5|196905.4|196780.4|12
1725044860000|2024-08-30 19:07:40|196910.6|196785.6|196950.4|196825.4|196953.3|196828.3|196908.4|196783.4|18
1725044870000|2024-08-30 19:07:50|196951.6|196826.6|196951|196826|196952.8|196827.8|196950.7|196825.7|8
1725044880000|2024-08-30 19:08:00|196952.4|196827.4|196951.1|196826.1|196955.4|196830.4|196950.3|196825.3|12
1725044890000|2024-08-30 19:08:10|196952.6|196827.6|196952.3|196827.3|196953.2|196828.2|196950.9|196825.9|13
1725044900000|2024-08-30 19:08:20|196951.1|196826.1|196953.8|196828.8|196977.6|196852.6|196945.8|196820.8|25
1725044910000|2024-08-30 19:08:30|196977.1|196852.1|196944.2|196819.2|196977.1|196852.1|196944.2|196819.2|20
1725044920000|2024-08-30 19:08:40|196944.1|196819.1|196951.6|196826.6|196953.7|196828.7|196942.9|196817.9|23
1725044930000|2024-08-30 19:08:50|196951|196826|196956.4|196831.4|196962.7|196837.7|196950.6|196825.6|26
1725044940000|2024-08-30 19:09:00|196957.2|196832.2|196962|196837|196963.8|196838.8|196957|196832|24
1725044950000|2024-08-30 19:09:10|196962.8|196837.8|196956|196831|196989.2|196864.2|196956|196831|21
1725044960000|2024-08-30 19:09:20|196955.7|196830.7|196951.4|196826.4|196955.7|196830.7|196951.4|196826.4|7
1725044970000|2024-08-30 19:09:30|196950.4|196825.4|196952.5|196827.5|196953.3|196828.3|196948.8|196823.8|12
1725044980000|2024-08-30 19:09:40|196951.6|196826.6|196952.8|196827.8|196952.8|196827.8|196950.2|196825.2|5
1725044990000|2024-08-30 19:09:50|196952.9|196827.9|196952.4|196827.4|196952.9|196827.9|196950.7|196825.7|6
1725045000000|2024-08-30 19:10:00|196951|196826|196962.1|196837.1|196968.8|196843.8|196951|196826|24
1725045010000|2024-08-30 19:10:10|196960.2|196835.2|196960.9|196835.9|196963.6|196838.6|196960.2|196835.2|7
1725045020000|2024-08-30 19:10:20|196961.5|196836.5|196963.1|196838.1|196963.8|196838.8|196961|196836|4
1725045030000|2024-08-30 19:10:30|196962.6|196837.6|196950.7|196825.7|196962.6|196837.6|196950.7|196825.7|13
1725045040000|2024-08-30 19:10:40|196952.4|196827.4|196959.1|196834.1|196965.6|196840.6|196952.4|196827.4|9
1725045050000|2024-08-30 19:10:50|196960|196835|196959.9|196834.9|196960|196835|196959.9|196834.9|2
1725045060000|2024-08-30 19:11:00|196959.7|196834.7|196949.3|196824.3|196960.6|196835.6|196949.3|196824.3|10
1725045070000|2024-08-30 19:11:10|196948.8|196823.8|196948.7|196823.7|196951.7|196826.7|196947.5|196822.5|14
1725045080000|2024-08-30 19:11:20|196950.5|196825.5|196948.4|196823.4|196951.3|196826.3|196948.4|196823.4|12
1725045090000|2024-08-30 19:11:30|196949.8|196824.8|196950.2|196825.2|196950.9|196825.9|196947.1|196822.1|13
1725045100000|2024-08-30 19:11:40|196949.1|196824.1|196976.3|196851.3|196976.3|196851.3|196949.1|196824.1|23
1725045110000|2024-08-30 19:11:50|196972.9|196847.9|196983.5|196858.5|196985.6|196860.6|196969.5|196844.5|27
1725045120000|2024-08-30 19:12:00|196983.1|196858.1|196985.6|196860.6|196989.2|196864.2|196983.1|196858.1|10
1725045130000|2024-08-30 19:12:10|196989.4|196864.4|196984.5|196859.5|196989.4|196864.4|196983.3|196858.3|10
1725045140000|2024-08-30 19:12:20|196979.5|196854.5|196974|196849|196982.8|196857.8|196974|196849|12
1725045150000|2024-08-30 19:12:30|196974.9|196849.9|196975.7|196850.7|196979|196854|196972.2|196847.2|17
1725045160000|2024-08-30 19:12:40|196974.7|196849.7|196967.2|196842.2|196979.8|196854.8|196966.6|196841.6|13
1725045170000|2024-08-30 19:12:50|196966.3|196841.3|196967.2|196842.2|196972.6|196847.6|196966|196841|21
1725045180000|2024-08-30 19:13:00|196970.5|196845.5|196969.4|196844.4|196973.2|196848.2|196967.2|196842.2|17
1725045190000|2024-08-30 19:13:10|196968.8|196843.8|196967.5|196842.5|196972.9|196847.9|196967.5|196842.5|18
1725045200000|2024-08-30 19:13:20|196968.3|196843.3|196953.4|196828.4|196968.8|196843.8|196953.3|196828.3|21
1725045210000|2024-08-30 19:13:30|196953.9|196828.9|196949|196824|196956|196831|196947.7|196822.7|27
1725045220000|2024-08-30 19:13:40|196948.5|196823.5|196944.7|196819.7|196948.5|196823.5|196944.7|196819.7|15
1725045230000|2024-08-30 19:13:50|196947.9|196822.9|196953.5|196828.5|196958|196833|196945.1|196820.1|14
1725045240000|2024-08-30 19:14:00|196949.9|196824.9|196955.1|196830.1|196957|196832|196948.4|196823.4|12
1725045250000|2024-08-30 19:14:10|196954.7|196829.7|196956.2|196831.2|196976|196851|196954.7|196829.7|24
1725045260000|2024-08-30 19:14:20|196955.1|196830.1|196966.6|196841.6|196968.4|196843.4|196955.1|196830.1|11
1725045270000|2024-08-30 19:14:30|196968.3|196843.3|196969|196844|196972.4|196847.4|196966.6|196841.6|11
1725045280000|2024-08-30 19:14:40|196968.1|196843.1|196967.9|196842.9|196970.1|196845.1|196967|196842|20
1725045290000|2024-08-30 19:14:50|196968.9|196843.9|196970.1|196845.1|196973.5|196848.5|196967.9|196842.9|13
1725045300000|2024-08-30 19:15:00|196967.2|196842.2|196966.4|196841.4|196970.5|196845.5|196966.2|196841.2|15
1725045310000|2024-08-30 19:15:10|196968|196843|196971.4|196846.4|196971.4|196846.4|196967.9|196842.9|8
1725045320000|2024-08-30 19:15:20|196973|196848|196967.5|196842.5|196974.1|196849.1|196965.6|196840.6|13
1725045330000|2024-08-30 19:15:30|196971.8|196846.8|196885.2|196760.2|196971.8|196846.8|196885.1|196760.1|31
1725045340000|2024-08-30 19:15:40|196884.5|196759.5|196867.4|196742.4|196887.4|196762.4|196867.4|196742.4|36
1725045350000|2024-08-30 19:15:50|196869.7|196744.7|196871.8|196746.8|196877|196752|196869.2|196744.2|16
1725045360000|2024-08-30 19:16:00|196869.4|196744.4|196865.9|196740.9|196869.4|196744.4|196865.8|196740.8|8
1725045370000|2024-08-30 19:16:10|196867.2|196742.2|196867.1|196742.1|196867.4|196742.4|196865.1|196740.1|24
1725045380000|2024-08-30 19:16:20|196867.3|196742.3|196872.7|196747.7|196874.4|196749.4|196865.8|196740.8|26
1725045390000|2024-08-30 19:16:30|196877.4|196752.4|196872.3|196747.3|196877.4|196752.4|196872.3|196747.3|13
1725045400000|2024-08-30 19:16:40|196871.7|196746.7|196871.3|196746.3|196872.2|196747.2|196871.2|196746.2|14
1725045410000|2024-08-30 19:16:50|196873.3|196748.3|196856.9|196731.9|196874.2|196749.2|196854|196729|20
1725045420000|2024-08-30 19:17:00|196856.2|196731.2|196853.8|196728.8|196857.9|196732.9|196853.4|196728.4|11
1725045430000|2024-08-30 19:17:10|196854.6|196729.6|196854.4|196729.4|196857.1|196732.1|196851.9|196726.9|14
1725045440000|2024-08-30 19:17:20|196860.6|196735.6|196861.8|196736.8|196862.1|196737.1|196858.3|196733.3|19
1725045450000|2024-08-30 19:17:30|196861|196736|196867.6|196742.6|196873.6|196748.6|196855.7|196730.7|11
1725045460000|2024-08-30 19:17:40|196865.6|196740.6|196864.5|196739.5|196866|196741|196863.8|196738.8|8
1725045470000|2024-08-30 19:17:50|196865.4|196740.4|196865.8|196740.8|196866.7|196741.7|196865.4|196740.4|6
1725045480000|2024-08-30 19:18:00|196866.6|196741.6|196868.3|196743.3|196869|196744|196866.2|196741.2|6
1725045490000|2024-08-30 19:18:10|196871.4|196746.4|196873.6|196748.6|196874.3|196749.3|196871.4|196746.4|4
1725045500000|2024-08-30 19:18:20|196873|196748|196875|196750|196875|196750|196873|196748|2
1725045510000|2024-08-30 19:18:30|196874.9|196749.9|196872.6|196747.6|196874.9|196749.9|196872.6|196747.6|4
1725045520000|2024-08-30 19:18:40|196872.4|196747.4|196858|196733|196872.4|196747.4|196858|196733|7
1725045530000|2024-08-30 19:18:50|196858.1|196733.1|196857.7|196732.7|196858.7|196733.7|196856.8|196731.8|6
1725045540000|2024-08-30 19:19:00|196858.5|196733.5|196857.2|196732.2|196858.5|196733.5|196857.2|196732.2|8
1725045550000|2024-08-30 19:19:10|196857.9|196732.9|196861.5|196736.5|196861.5|196736.5|196857.9|196732.9|4
1725045560000|2024-08-30 19:19:20|196860.8|196735.8|196861.5|196736.5|196861.5|196736.5|196860.8|196735.8|2
1725045570000|2024-08-30 19:19:30|196860.8|196735.8|196859.5|196734.5|196860.8|196735.8|196858.8|196733.8|6
1725045580000|2024-08-30 19:19:40|196858.9|196733.9|196859.1|196734.1|196859.7|196734.7|196858.8|196733.8|6
1725045590000|2024-08-30 19:19:50|196859.4|196734.4|196858.9|196733.9|196861.3|196736.3|196858.9|196733.9|3
1725045600000|2024-08-30 19:20:00|196855.1|196730.1|196856|196731|196856|196731|196855.1|196730.1|3
1725045610000|2024-08-30 19:20:10|196857.8|196732.8|196857.7|196732.7|196860|196735|196857.7|196732.7|6
1725045620000|2024-08-30 19:20:20|196859.3|196734.3|196858.5|196733.5|196860.4|196735.4|196857.5|196732.5|5
1725045630000|2024-08-30 19:20:30|196860.5|196735.5|196858.8|196733.8|196860.5|196735.5|196858.8|196733.8|2
1725045640000|2024-08-30 19:20:40|196857.6|196732.6|196857.3|196732.3|196857.6|196732.6|196856.3|196731.3|4
1725045650000|2024-08-30 19:20:50|196860.5|196735.5|196857.3|196732.3|196860.5|196735.5|196857.3|196732.3|2
1725045660000|2024-08-30 19:21:00|196855.6|196730.6|196857|196732|196858.1|196733.1|196855.4|196730.4|4
1725045670000|2024-08-30 19:21:10|196859.8|196734.8|196857.5|196732.5|196859.8|196734.8|196857|196732|3
1725045690000|2024-08-30 19:21:30|196857|196732|196857|196732|196857|196732|196857|196732|1
1725045700000|2024-08-30 19:21:40|196860.3|196735.3|196859.4|196734.4|196860.3|196735.3|196856.8|196731.8|4
1725045710000|2024-08-30 19:21:50|196858.2|196733.2|196858.2|196733.2|196858.2|196733.2|196858.2|196733.2|1
1725045720000|2024-08-30 19:22:00|196858.8|196733.8|196858.8|196733.8|196858.8|196733.8|196858.8|196733.8|1
1725045740000|2024-08-30 19:22:20|196858.1|196733.1|196858.1|196733.1|196858.1|196733.1|196858.1|196733.1|1
1725045750000|2024-08-30 19:22:30|196858.9|196733.9|196858.9|196733.9|196858.9|196733.9|196858.9|196733.9|1
1725045760000|2024-08-30 19:22:40|196858.1|196733.1|196857.4|196732.4|196858.1|196733.1|196857.4|196732.4|2
1725045780000|2024-08-30 19:23:00|196857.2|196732.2|196858.6|196733.6|196860.5|196735.5|196857.2|196732.2|5
1725045790000|2024-08-30 19:23:10|196860.5|196735.5|196858.6|196733.6|196860.5|196735.5|196858.6|196733.6|2
1725045800000|2024-08-30 19:23:20|196858.7|196733.7|196858.6|196733.6|196858.7|196733.7|196858.6|196733.6|2
1725045810000|2024-08-30 19:23:30|196856.9|196731.9|196891.6|196766.6|196898.7|196773.7|196856.9|196731.9|23
1725045820000|2024-08-30 19:23:40|196891.2|196766.2|196887.6|196762.6|196894.2|196769.2|196886.8|196761.8|26
1725045830000|2024-08-30 19:23:50|196887.7|196762.7|196900.7|196775.7|196902.7|196777.7|196887.7|196762.7|19
1725045840000|2024-08-30 19:24:00|196901.3|196776.3|196899.2|196774.2|196905.4|196780.4|196898.3|196773.3|14
1725045850000|2024-08-30 19:24:10|196898.4|196773.4|196794.1|196669.1|196898.4|196773.4|196794.1|196669.1|15
1725045860000|2024-08-30 19:24:20|196793.9|196668.9|196791.4|196666.4|196795.9|196670.9|196791.4|196666.4|25
1725045870000|2024-08-30 19:24:30|196805.4|196680.4|196830.7|196705.7|196844.8|196719.8|196805.4|196680.4|31
1725045880000|2024-08-30 19:24:40|196829.9|196704.9|196828.8|196703.8|196830.7|196705.7|196827.5|196702.5|17
1725045890000|2024-08-30 19:24:50|196827.9|196702.9|196825.3|196700.3|196832.9|196707.9|196824.9|196699.9|11
1725045900000|2024-08-30 19:25:00|196824.1|196699.1|196823.3|196698.3|196824.1|196699.1|196822.1|196697.1|3
1725045910000|2024-08-30 19:25:10|196827.3|196702.3|196839.5|196714.5|196857.2|196732.2|196827.3|196702.3|12
1725045920000|2024-08-30 19:25:20|196841.2|196716.2|196831.6|196706.6|196841.2|196716.2|196827.5|196702.5|7
1725045930000|2024-08-30 19:25:30|196830.7|196705.7|196831|196706|196831|196706|196826.4|196701.4|8
1725045940000|2024-08-30 19:25:40|196830.3|196705.3|196828|196703|196830.3|196705.3|196821.5|196696.5|8
1725045950000|2024-08-30 19:25:50|196825.7|196700.7|196835.7|196710.7|196835.7|196710.7|196825.7|196700.7|4
1725045960000|2024-08-30 19:26:00|196836.3|196711.3|196837.9|196712.9|196839|196714|196836.3|196711.3|6
1725045970000|2024-08-30 19:26:10|196836.6|196711.6|196837.4|196712.4|196838.2|196713.2|196836.2|196711.2|7
1725045980000|2024-08-30 19:26:20|196836.4|196711.4|196838.5|196713.5|196838.5|196713.5|196836.4|196711.4|7
1725045990000|2024-08-30 19:26:30|196837.8|196712.8|196858.3|196733.3|196863.5|196738.5|196837.8|196712.8|10
1725046000000|2024-08-30 19:26:40|196857.5|196732.5|196864.3|196739.3|196866.8|196741.8|196857.5|196732.5|9
1725046010000|2024-08-30 19:26:50|196863.6|196738.6|196868.5|196743.5|196868.5|196743.5|196863.5|196738.5|11
1725046020000|2024-08-30 19:27:00|196867.6|196742.6|196862.4|196737.4|196867.6|196742.6|196860.1|196735.1|7
1725046030000|2024-08-30 19:27:10|196861.5|196736.5|196865.7|196740.7|196865.7|196740.7|196861.5|196736.5|11
1725046040000|2024-08-30 19:27:20|196864.9|196739.9|196865.3|196740.3|196866.3|196741.3|196864.3|196739.3|14
1725046050000|2024-08-30 19:27:30|196863.2|196738.2|196871.5|196746.5|196872|196747|196863.2|196738.2|10
1725046060000|2024-08-30 19:27:40|196867.8|196742.8|196876.9|196751.9|196876.9|196751.9|196866.1|196741.1|6
1725046070000|2024-08-30 19:27:50|196875.7|196750.7|196913.5|196788.5|196913.5|196788.5|196875.3|196750.3|10
1725046080000|2024-08-30 19:28:00|196917.5|196792.5|196920|196795|196921.6|196796.6|196916.4|196791.4|22
1725046090000|2024-08-30 19:28:10|196920.6|196795.6|196926.4|196801.4|196929.8|196804.8|196918.7|196793.7|20
1725046100000|2024-08-30 19:28:20|196924.5|196799.5|196920.1|196795.1|196924.5|196799.5|196918.7|196793.7|13
1725046110000|2024-08-30 19:28:30|196918.6|196793.6|196905.2|196780.2|196920|196795|196905.2|196780.2|7
1725046120000|2024-08-30 19:28:40|196906.1|196781.1|196906.2|196781.2|196906.2|196781.2|196902.7|196777.7|5
1725046130000|2024-08-30 19:28:50|196907.6|196782.6|196905.6|196780.6|196907.6|196782.6|196904.7|196779.7|6
1725046140000|2024-08-30 19:29:00|196903.8|196778.8|196907.2|196782.2|196907.7|196782.7|196903.8|196778.8|8
1725046150000|2024-08-30 19:29:10|196907.3|196782.3|196901.8|196776.8|196907.3|196782.3|196901.8|196776.8|6
1725046160000|2024-08-30 19:29:20|196900.6|196775.6|196880|196755|196900.6|196775.6|196876.5|196751.5|8
1725046170000|2024-08-30 19:29:30|196880.9|196755.9|196861.7|196736.7|196880.9|196755.9|196861.7|196736.7|9
1725046180000|2024-08-30 19:29:40|196871.7|196746.7|196881.1|196756.1|196883.1|196758.1|196870.7|196745.7|20
1725046190000|2024-08-30 19:29:50|196882|196757|196882.3|196757.3|196884.3|196759.3|196882|196757|8
1725046200000|2024-08-30 19:30:00|196883.6|196758.6|196890.9|196765.9|196898.3|196773.3|196867.7|196742.7|20
1725046210000|2024-08-30 19:30:10|196891|196766|196895.1|196770.1|196896.7|196771.7|196890.5|196765.5|17
1725046220000|2024-08-30 19:30:20|196896.5|196771.5|196886.4|196761.4|196896.5|196771.5|196885.6|196760.6|14
1725046230000|2024-08-30 19:30:30|196888.2|196763.2|196929.6|196804.6|196931.4|196806.4|196888.2|196763.2|18
1725046240000|2024-08-30 19:30:40|196929.1|196804.1|196940.6|196815.6|196940.6|196815.6|196928.9|196803.9|12
1725046250000|2024-08-30 19:30:50|196938.5|196813.5|196923.4|196798.4|196938.5|196813.5|196923.4|196798.4|9
1725046260000|2024-08-30 19:31:00|196924.2|196799.2|196924.2|196799.2|196924.2|196799.2|196924.2|196799.2|1
1725046270000|2024-08-30 19:31:10|196922.7|196797.7|196920.4|196795.4|196922.7|196797.7|196915.1|196790.1|5
1725046280000|2024-08-30 19:31:20|196919.6|196794.6|196917.8|196792.8|196919.6|196794.6|196916.1|196791.1|5
1725046290000|2024-08-30 19:31:30|196918.9|196793.9|196918.7|196793.7|196918.9|196793.9|196913|196788|9
1725046300000|2024-08-30 19:31:40|196917.9|196792.9|196938.5|196813.5|196942.3|196817.3|196917.9|196792.9|6
1725046310000|2024-08-30 19:31:50|196940.1|196815.1|196946.4|196821.4|196946.4|196821.4|196938.3|196813.3|11
1725046320000|2024-08-30 19:32:00|196945.6|196820.6|196942|196817|196947.4|196822.4|196942|196817|6
1725046330000|2024-08-30 19:32:10|196940.9|196815.9|196927.2|196802.2|196942.1|196817.1|196927.2|196802.2|5
1725046340000|2024-08-30 19:32:20|196926.6|196801.6|196914.9|196789.9|196926.6|196801.6|196914.9|196789.9|6
1725046350000|2024-08-30 19:32:30|196914|196789|196915.7|196790.7|196916.5|196791.5|196909.9|196784.9|10
1725046360000|2024-08-30 19:32:40|196914.7|196789.7|196924.7|196799.7|196932.5|196807.5|196912.6|196787.6|14
1725046370000|2024-08-30 19:32:50|196923.7|196798.7|196915.7|196790.7|196923.7|196798.7|196915.7|196790.7|4
1725046380000|2024-08-30 19:33:00|196916.7|196791.7|196929.6|196804.6|196939.4|196814.4|196916.7|196791.7|8
1725046390000|2024-08-30 19:33:10|196927.6|196802.6|196928.1|196803.1|196933.8|196808.8|196925.6|196800.6|17
1725046400000|2024-08-30 19:33:20|196927|196802|196930.9|196805.9|196931.5|196806.5|196927|196802|3
1725046410000|2024-08-30 19:33:30|196932|196807|196940.1|196815.1|196940.8|196815.8|196932|196807|12
1725046420000|2024-08-30 19:33:40|196940.8|196815.8|196935.5|196810.5|196940.8|196815.8|196929.9|196804.9|11
1725046430000|2024-08-30 19:33:50|196934.4|196809.4|196935.5|196810.5|196936.4|196811.4|196933.3|196808.3|10
1725046440000|2024-08-30 19:34:00|196936.5|196811.5|196937.8|196812.8|196937.9|196812.9|196935|196810|8
1725046450000|2024-08-30 19:34:10|196938.8|196813.8|196946.4|196821.4|196947.8|196822.8|196938.8|196813.8|22
1725046460000|2024-08-30 19:34:20|196946.5|196821.5|196968.5|196843.5|196988.6|196863.6|196942.6|196817.6|19
1725046470000|2024-08-30 19:34:30|196971.8|196846.8|196977.2|196852.2|196978.5|196853.5|196969.6|196844.6|9
1725046480000|2024-08-30 19:34:40|196976.5|196851.5|196977|196852|196977.5|196852.5|196976.5|196851.5|3
1725046490000|2024-08-30 19:34:50|196977.7|196852.7|196984.3|196859.3|196984.3|196859.3|196977|196852|5
1725046500000|2024-08-30 19:35:00|196983.3|196858.3|196967|196842|196983.3|196858.3|196966.2|196841.2|9
1725046510000|2024-08-30 19:35:10|196965|196840|196964.5|196839.5|196965|196840|196956.6|196831.6|10
1725046520000|2024-08-30 19:35:20|196963|196838|196972.5|196847.5|196972.5|196847.5|196963|196838|7
1725046530000|2024-08-30 19:35:30|196972.6|196847.6|196974|196849|196974|196849|196972.6|196847.6|3
1725046540000|2024-08-30 19:35:40|196975.1|196850.1|197017.1|196892.1|197017.1|196892.1|196971.7|196846.7|15
1725046550000|2024-08-30 19:35:50|197018.2|196893.2|197018.9|196893.9|197020.5|196895.5|197012.9|196887.9|9
1725046560000|2024-08-30 19:36:00|197017.2|196892.2|197022.7|196897.7|197022.7|196897.7|197017.2|196892.2|4
1725046570000|2024-08-30 19:36:10|197022.9|196897.9|197022.9|196897.9|197022.9|196897.9|197022.9|196897.9|1
1725046580000|2024-08-30 19:36:20|197021.1|196896.1|196971.6|196846.6|197021.1|196896.1|196970.7|196845.7|8
1725046590000|2024-08-30 19:36:30|196972.3|196847.3|196949|196824|196972.3|196847.3|196947.6|196822.6|13
1725046600000|2024-08-30 19:36:40|196950.8|196825.8|196950.3|196825.3|196952.2|196827.2|196948.4|196823.4|22
1725046610000|2024-08-30 19:36:50|196951.1|196826.1|196949.5|196824.5|196951.1|196826.1|196946.7|196821.7|13
1725046620000|2024-08-30 19:37:00|196948.6|196823.6|196940|196815|196949.2|196824.2|196938.1|196813.1|22
1725046630000|2024-08-30 19:37:10|196939.2|196814.2|196938.8|196813.8|196939.2|196814.2|196936.9|196811.9|4
1725046640000|2024-08-30 19:37:20|196938.2|196813.2|196875.1|196750.1|196938.8|196813.8|196875.1|196750.1|17
1725046650000|2024-08-30 19:37:30|196873.9|196748.9|196900.8|196775.8|196906.4|196781.4|196873.9|196748.9|30
1725046660000|2024-08-30 19:37:40|196900.7|196775.7|196907.1|196782.1|196910.8|196785.8|196899.8|196774.8|13
1725046670000|2024-08-30 19:37:50|196907.9|196782.9|196945.4|196820.4|196949.3|196824.3|196907.9|196782.9|12
1725046680000|2024-08-30 19:38:00|196944.8|196819.8|196939.6|196814.6|196946.5|196821.5|196938.2|196813.2|18
1725046690000|2024-08-30 19:38:10|196939|196814|196945.7|196820.7|196945.8|196820.8|196939|196814|5
1725046700000|2024-08-30 19:38:20|196946.4|196821.4|196946.4|196821.4|196947|196822|196946.4|196821.4|3
1725046710000|2024-08-30 19:38:30|196948.1|196823.1|196948|196823|196948.9|196823.9|196947.7|196822.7|15
1725046720000|2024-08-30 19:38:40|196949.1|196824.1|196947.6|196822.6|196949.1|196824.1|196946.7|196821.7|8
1725046730000|2024-08-30 19:38:50|196948.2|196823.2|196960.8|196835.8|196966.1|196841.1|196948.2|196823.2|16
1725046740000|2024-08-30 19:39:00|196956.9|196831.9|196960.3|196835.3|196960.6|196835.6|196956.9|196831.9|17
1725046750000|2024-08-30 19:39:10|196959.5|196834.5|196961.8|196836.8|196962.1|196837.1|196957.9|196832.9|15
1725046760000|2024-08-30 19:39:20|196961|196836|196954.4|196829.4|196961.8|196836.8|196954.3|196829.3|14
1725046770000|2024-08-30 19:39:30|196955|196830|197014.1|196889.1|197015.2|196890.2|196955|196830|19
1725046780000|2024-08-30 19:39:40|197013.9|196888.9|197049.9|196924.9|197050.9|196925.9|197013.2|196888.2|17
1725046790000|2024-08-30 19:39:50|197049.2|196924.2|197052.3|196927.3|197052.3|196927.3|197048.9|196923.9|11
1725046800000|2024-08-30 19:40:00|197051.7|196926.7|197052|196927|197052|196927|197051.1|196926.1|3
1725046810000|2024-08-30 19:40:10|197053|196928|197068.7|196943.7|197070|196945|197043.8|196918.8|15
1725046820000|2024-08-30 19:40:20|197067.1|196942.1|197056.9|196931.9|197067.1|196942.1|197055.5|196930.5|20
1725046830000|2024-08-30 19:40:30|197057.9|196932.9|197032.7|196907.7|197059.2|196934.2|197032.7|196907.7|19
1725046840000|2024-08-30 19:40:40|197031.3|196906.3|197032.3|196907.3|197032.3|196907.3|197031.2|196906.2|3
1725046850000|2024-08-30 19:40:50|197054.5|196929.5|197060.4|196935.4|197062.3|196937.3|197054.5|196929.5|15
1725046860000|2024-08-30 19:41:00|197060.8|196935.8|197066.9|196941.9|197070.4|196945.4|197060.8|196935.8|12
1725046870000|2024-08-30 19:41:10|197065.7|196940.7|197062|196937|197069.4|196944.4|197060.4|196935.4|14
1725046880000|2024-08-30 19:41:20|197061.6|196936.6|197056.3|196931.3|197062.6|196937.6|197056|196931|32
1725046890000|2024-08-30 19:41:30|197057.2|196932.2|197062.6|196937.6|197063.5|196938.5|197056|196931|27
1725046900000|2024-08-30 19:41:40|197062.7|196937.7|197062.7|196937.7|197064.2|196939.2|197061.7|196936.7|26
1725046910000|2024-08-30 19:41:50|197062.4|196937.4|197062.9|196937.9|197064.2|196939.2|197059.8|196934.8|20
1725046920000|2024-08-30 19:42:00|197062|196937|197062.3|196937.3|197064.2|196939.2|197061|196936|26
1725046930000|2024-08-30 19:42:10|197061.1|196936.1|197078.8|196953.8|197082.1|196957.1|197060.8|196935.8|11
1725046940000|2024-08-30 19:42:20|197077.7|196952.7|197069.8|196944.8|197081.6|196956.6|197069.7|196944.7|13
1725046950000|2024-08-30 19:42:30|197070|196945|197070|196945|197070|196945|197070|196945|1
1725046960000|2024-08-30 19:42:40|197070.9|196945.9|197072.9|196947.9|197072.9|196947.9|197070|196945|4
1725046970000|2024-08-30 19:42:50|197072|196947|197073.1|196948.1|197073.7|196948.7|197072|196947|5
1725046980000|2024-08-30 19:43:00|197072.2|196947.2|197075.2|196950.2|197079.9|196954.9|197072.2|196947.2|13
1725046990000|2024-08-30 19:43:10|197074.5|196949.5|197074|196949|197077.4|196952.4|197073.1|196948.1|6
1725047000000|2024-08-30 19:43:20|197075.7|196950.7|197073|196948|197077.2|196952.2|197071.2|196946.2|9
1725047010000|2024-08-30 19:43:30|197070.6|196945.6|197077.6|196952.6|197080.7|196955.7|197070.6|196945.6|12
1725047020000|2024-08-30 19:43:40|197076.6|196951.6|197077.6|196952.6|197077.6|196952.6|197070.2|196945.2|11
1725047030000|2024-08-30 19:43:50|197078.4|196953.4|197077.3|196952.3|197080|196955|197070.6|196945.6|17
1725047040000|2024-08-30 19:44:00|197076.5|196951.5|197075.5|196950.5|197076.9|196951.9|197074.3|196949.3|12
1725047050000|2024-08-30 19:44:10|197074.2|196949.2|197073.5|196948.5|197077.5|196952.5|197072.2|196947.2|12
1725047060000|2024-08-30 19:44:20|197072|196947|197074.8|196949.8|197079.2|196954.2|197070.7|196945.7|17
1725047070000|2024-08-30 19:44:30|197075.6|196950.6|197076.7|196951.7|197078|196953|197072.4|196947.4|17
1725047080000|2024-08-30 19:44:40|197075.4|196950.4|197072.4|196947.4|197080.5|196955.5|197072.4|196947.4|20
1725047090000|2024-08-30 19:44:50|197071.4|196946.4|197076|196951|197076.9|196951.9|197069.1|196944.1|22
1725047100000|2024-08-30 19:45:00|197075.5|196950.5|197076.4|196951.4|197077.1|196952.1|197070.5|196945.5|21
1725047110000|2024-08-30 19:45:10|197075.5|196950.5|197072.7|196947.7|197077.1|196952.1|197070.3|196945.3|12
1725047120000|2024-08-30 19:45:20|197077.1|196952.1|197048.7|196923.7|197081.4|196956.4|197046.5|196921.5|18
1725047130000|2024-08-30 19:45:30|197047.7|196922.7|197047.1|196922.1|197048.4|196923.4|197046.3|196921.3|5
1725047140000|2024-08-30 19:45:40|197050|196925|197046.8|196921.8|197051.9|196926.9|197045.9|196920.9|11
1725047150000|2024-08-30 19:45:50|197047.5|196922.5|197050.9|196925.9|197052.8|196927.8|197047.5|196922.5|8
1725047160000|2024-08-30 19:46:00|197052.4|196927.4|197052.3|196927.3|197053.3|196928.3|197050.5|196925.5|13
1725047170000|2024-08-30 19:46:10|197051.4|196926.4|197050.5|196925.5|197051.4|196926.4|197049.8|196924.8|12
1725047180000|2024-08-30 19:46:20|197049.9|196924.9|197051.5|196926.5|197052.3|196927.3|197049.9|196924.9|11
1725047190000|2024-08-30 19:46:30|197051.2|196926.2|197029.9|196904.9|197051.2|196926.2|197029.9|196904.9|6
1725047200000|2024-08-30 19:46:40|197027|196902|197034|196909|197034|196909|197025.7|196900.7|13
1725047210000|2024-08-30 19:46:50|197032.3|196907.3|197060.8|196935.8|197062.2|196937.2|197032.1|196907.1|13
1725047220000|2024-08-30 19:47:00|197061.4|196936.4|197059.3|196934.3|197062.2|196937.2|197057.1|196932.1|15
1725047230000|2024-08-30 19:47:10|197061.1|196936.1|197059.6|196934.6|197062|196937|197057.6|196932.6|11
1725047240000|2024-08-30 19:47:20|197060.5|196935.5|197047.3|196922.3|197080.9|196955.9|197047.3|196922.3|18
1725047250000|2024-08-30 19:47:30|197047.9|196922.9|197061.4|196936.4|197065.1|196940.1|197047.9|196922.9|15
1725047260000|2024-08-30 19:47:40|197062.9|196937.9|197057.7|196932.7|197063.5|196938.5|197056.4|196931.4|19
1725047270000|2024-08-30 19:47:50|197057.2|196932.2|197061.1|196936.1|197062.5|196937.5|197057.2|196932.2|13
1725047280000|2024-08-30 19:48:00|197060.5|196935.5|197059.9|196934.9|197062.4|196937.4|197057.9|196932.9|15
1725047290000|2024-08-30 19:48:10|197061.6|196936.6|197073.5|196948.5|197075.8|196950.8|197060.2|196935.2|10
1725047300000|2024-08-30 19:48:20|197072.1|196947.1|197073|196948|197076.7|196951.7|197072.1|196947.1|6
1725047310000|2024-08-30 19:48:30|197071.1|196946.1|197071.7|196946.7|197071.7|196946.7|197069.7|196944.7|5
1725047320000|2024-08-30 19:48:40|197070|196945|197071.1|196946.1|197071.8|196946.8|197070|196945|5
1725047330000|2024-08-30 19:48:50|197072.3|196947.3|197081.6|196956.6|197081.6|196956.6|197070.6|196945.6|10
1725047340000|2024-08-30 19:49:00|197078.8|196953.8|197076.6|196951.6|197087.4|196962.4|197074.5|196949.5|14
1725047350000|2024-08-30 19:49:10|197077.3|196952.3|197069.2|196944.2|197081.4|196956.4|197046.8|196921.8|21
1725047360000|2024-08-30 19:49:20|197067|196942|197067.9|196942.9|197070.3|196945.3|197064.8|196939.8|24
1725047370000|2024-08-30 19:49:30|197069|196944|197061.4|196936.4|197069|196944|197055.9|196930.9|21
1725047380000|2024-08-30 19:49:40|197062|196937|197059.6|196934.6|197063.1|196938.1|197057.5|196932.5|22
1725047390000|2024-08-30 19:49:50|197062.3|196937.3|197053.1|196928.1|197064.7|196939.7|197051.4|196926.4|17
1725047400000|2024-08-30 19:50:00|197050|196925|197024.9|196899.9|197050|196925|197020.1|196895.1|24
1725047410000|2024-08-30 19:50:10|197025.2|196900.2|197001.6|196876.6|197025.2|196900.2|197001.6|196876.6|15
1725047420000|2024-08-30 19:50:20|197003.6|196878.6|197035.8|196910.8|197038.1|196913.1|197001.7|196876.7|11
1725047430000|2024-08-30 19:50:30|197036.7|196911.7|197033.8|196908.8|197036.7|196911.7|197033.8|196908.8|3
1725047440000|2024-08-30 19:50:40|197031.3|196906.3|197009.7|196884.7|197031.3|196906.3|197007.3|196882.3|10
1725047450000|2024-08-30 19:50:50|197008.9|196883.9|197036.9|196911.9|197038.7|196913.7|197008.6|196883.6|8
1725047460000|2024-08-30 19:51:00|197035|196910|197034.7|196909.7|197035|196910|197025|196900|12
1725047470000|2024-08-30 19:51:10|197028.7|196903.7|197011.4|196886.4|197030|196905|197010|196885|10
1725047480000|2024-08-30 19:51:20|197010.9|196885.9|197015.5|196890.5|197015.5|196890.5|197008|196883|7
1725047490000|2024-08-30 19:51:30|197015.6|196890.6|197017.5|196892.5|197018.3|196893.3|197015.6|196890.6|4
1725047500000|2024-08-30 19:51:40|197016.7|196891.7|197070.9|196945.9|197070.9|196945.9|197015.9|196890.9|20
1725047510000|2024-08-30 19:51:50|197068.9|196943.9|197070.6|196945.6|197076.5|196951.5|197068.6|196943.6|8
1725047520000|2024-08-30 19:52:00|197071.3|196946.3|197069.5|196944.5|197071.3|196946.3|197064|196939|26
1725047530000|2024-08-30 19:52:10|197067.8|196942.8|197072.5|196947.5|197073.7|196948.7|197065.6|196940.6|20
1725047540000|2024-08-30 19:52:20|197070.7|196945.7|197070.4|196945.4|197074|196949|197068.6|196943.6|21
1725047550000|2024-08-30 19:52:30|197071.9|196946.9|197079.6|196954.6|197082.8|196957.8|197071.9|196946.9|13
1725047560000|2024-08-30 19:52:40|197077.9|196952.9|197080.5|196955.5|197084.5|196959.5|197070.7|196945.7|19
1725047570000|2024-08-30 19:52:50|197082|196957|197114.9|196989.9|197115.3|196990.3|197077|196952|24
1725047580000|2024-08-30 19:53:00|197115.1|196990.1|197115.8|196990.8|197118.6|196993.6|197113.9|196988.9|16
1725047590000|2024-08-30 19:53:10|197115.5|196990.5|197116.3|196991.3|197118.8|196993.8|197115.5|196990.5|18
1725047600000|2024-08-30 19:53:20|197116.2|196991.2|197116.4|196991.4|197117.1|196992.1|197114.9|196989.9|8
1725047610000|2024-08-30 19:53:30|197117.5|196992.5|197115.7|196990.7|197117.5|196992.5|197115.7|196990.7|5
1725047620000|2024-08-30 19:53:40|197116.9|196991.9|197121.4|196996.4|197124.9|196999.9|197116.9|196991.9|10
1725047630000|2024-08-30 19:53:50|197122.2|196997.2|197141.3|197016.3|197142.6|197017.6|197115.1|196990.1|19
1725047640000|2024-08-30 19:54:00|197140.1|197015.1|197143.5|197018.5|197146.9|197021.9|197140.1|197015.1|30
1725047650000|2024-08-30 19:54:10|197144|197019|197141.4|197016.4|197148.8|197023.8|197141.3|197016.3|31
1725047660000|2024-08-30 19:54:20|197143|197018|197114.1|196989.1|197143|197018|197114.1|196989.1|12
1725047670000|2024-08-30 19:54:30|197112.9|196987.9|197118.9|196993.9|197118.9|196993.9|197112.9|196987.9|6
1725047680000|2024-08-30 19:54:40|197127.5|197002.5|197146.9|197021.9|197146.9|197021.9|197124|196999|31
1725047690000|2024-08-30 19:54:50|197143.5|197018.5|197146.6|197021.6|197147.3|197022.3|197142.3|197017.3|24
1725047700000|2024-08-30 19:55:00|197143.6|197018.6|197106.9|196981.9|197143.6|197018.6|197102|196977|19
1725047710000|2024-08-30 19:55:10|197107.9|196982.9|197108.7|196983.7|197110.8|196985.8|197106.4|196981.4|12
1725047720000|2024-08-30 19:55:20|197109.8|196984.8|197108.4|196983.4|197112.9|196987.9|197107.3|196982.3|11
1725047730000|2024-08-30 19:55:30|197109.7|196984.7|197109|196984|197110.4|196985.4|197108.1|196983.1|11
1725047740000|2024-08-30 19:55:40|197110.6|196985.6|197183.4|197058.4|197196|197071|197109.6|196984.6|21
1725047750000|2024-08-30 19:55:50|197185.3|197060.3|197189.5|197064.5|197193.1|197068.1|197183.5|197058.5|22
1725047760000|2024-08-30 19:56:00|197187.8|197062.8|197153.6|197028.6|197187.8|197062.8|197150|197025|31
1725047770000|2024-08-30 19:56:10|197154.8|197029.8|197148.1|197023.1|197154.8|197029.8|197148|197023|23
1725047780000|2024-08-30 19:56:20|197148.6|197023.6|197146.8|197021.8|197150.9|197025.9|197146.8|197021.8|17
1725047790000|2024-08-30 19:56:30|197146.2|197021.2|197195.8|197070.8|197197.1|197072.1|197146.2|197021.2|17
1725047800000|2024-08-30 19:56:40|197197.4|197072.4|197197.2|197072.2|197197.4|197072.4|197197.1|197072.1|3
1725047810000|2024-08-30 19:56:50|197204.4|197079.4|197180.8|197055.8|197205.7|197080.7|197179.6|197054.6|13
1725047820000|2024-08-30 19:57:00|197181.8|197056.8|197149.9|197024.9|197191|197066|197149.5|197024.5|16
1725047830000|2024-08-30 19:57:10|197154.2|197029.2|197155|197030|197158.2|197033.2|197154.2|197029.2|17
1725047840000|2024-08-30 19:57:20|197182.9|197057.9|197187.2|197062.2|197191.7|197066.7|197182.9|197057.9|24
1725047850000|2024-08-30 19:57:30|197188|197063|197182.9|197057.9|197191.4|197066.4|197181.7|197056.7|25
1725047860000|2024-08-30 19:57:40|197182.5|197057.5|197185.1|197060.1|197185.1|197060.1|197179.8|197054.8|23
1725047870000|2024-08-30 19:57:50|197183.4|197058.4|197180.6|197055.6|197184.2|197059.2|197170.4|197045.4|28
1725047880000|2024-08-30 19:58:00|197174.5|197049.5|197181.8|197056.8|197181.8|197056.8|197165.7|197040.7|31
1725047890000|2024-08-30 19:58:10|197179.3|197054.3|197143.2|197018.2|197194.9|197069.9|197142.2|197017.2|19
1725047900000|2024-08-30 19:58:20|197141.8|197016.8|197086|196961|197141.8|197016.8|197083.1|196958.1|17
1725047910000|2024-08-30 19:58:30|197087|196962|197067.7|196942.7|197108.2|196983.2|197058|196933|36
1725047920000|2024-08-30 19:58:40|197067.2|196942.2|197027.8|196902.8|197067.7|196942.7|197027.8|196902.8|29
1725047930000|2024-08-30 19:58:50|197027.3|196902.3|196976.7|196851.7|197027.3|196902.3|196971.6|196846.6|30
1725047940000|2024-08-30 19:59:00|196975.6|196850.6|196946.3|196821.3|196975.6|196850.6|196928.4|196803.4|39
1725047950000|2024-08-30 19:59:10|196947.8|196822.8|196944.7|196819.7|196952.3|196827.3|196943.6|196818.6|35
1725047960000|2024-08-30 19:59:20|196945.6|196820.6|196980.5|196855.5|197014|196889|196945.6|196820.6|26
1725047970000|2024-08-30 19:59:30|196982|196857|196984.8|196859.8|196985.5|196860.5|196977.8|196852.8|36
1725047980000|2024-08-30 19:59:40|196981.3|196856.3|196910.6|196785.6|197000.5|196875.5|196910.6|196785.6|37
1725047990000|2024-08-30 19:59:50|196914.7|196789.7|196935.1|196810.1|196945.2|196820.2|196903.7|196778.7|38
1725048000000|2024-08-30 20:00:00|196944.7|196819.7|196969.5|196844.5|197010.9|196885.9|196944.7|196819.7|31
1725048010000|2024-08-30 20:00:10|196968.7|196843.7|196960.5|196835.5|196973.1|196848.1|196951|196826|26
1725048020000|2024-08-30 20:00:20|196957|196832|196945.9|196820.9|196957|196832|196939.9|196814.9|17
1725048030000|2024-08-30 20:00:30|196948.7|196823.7|196971.2|196846.2|196990.4|196865.4|196948.7|196823.7|20
1725048040000|2024-08-30 20:00:40|196950.9|196825.9|196941.6|196816.6|196956.3|196831.3|196937.8|196812.8|20
1725048050000|2024-08-30 20:00:50|196941|196816|196941.9|196816.9|196943.7|196818.7|196939.9|196814.9|18
1725048060000|2024-08-30 20:01:00|196943.2|196818.2|196945.1|196820.1|196945.1|196820.1|196943.2|196818.2|2
1725048070000|2024-08-30 20:01:10|196944.7|196819.7|196976.8|196851.8|196978.8|196853.8|196944.7|196819.7|6
1725048080000|2024-08-30 20:01:20|196973.8|196848.8|196989.3|196864.3|196992.7|196867.7|196973.8|196848.8|20
1725048090000|2024-08-30 20:01:30|196987.6|196862.6|197024.8|196899.8|197030.5|196905.5|196987.6|196862.6|9
1725048100000|2024-08-30 20:01:40|197023.4|196898.4|197021.2|196896.2|197023.4|196898.4|197020.1|196895.1|5
1725048110000|2024-08-30 20:01:50|197020.1|196895.1|196979.1|196854.1|197021.2|196896.2|196978|196853|7
1725048120000|2024-08-30 20:02:00|196976.3|196851.3|196988.7|196863.7|196988.7|196863.7|196976.3|196851.3|2
1725048130000|2024-08-30 20:02:10|196987.9|196862.9|196977.5|196852.5|196990.3|196865.3|196976.5|196851.5|12
1725048140000|2024-08-30 20:02:20|196977.4|196852.4|196977.4|196852.4|196977.4|196852.4|196977.4|196852.4|1
1725048160000|2024-08-30 20:02:40|196977.3|196852.3|196972.4|196847.4|196977.3|196852.3|196972.4|196847.4|3
1725048170000|2024-08-30 20:02:50|196974.9|196849.9|196974.2|196849.2|196974.9|196849.9|196972.2|196847.2|4
1725048180000|2024-08-30 20:03:00|196970.2|196845.2|196969.5|196844.5|196975.3|196850.3|196968|196843|11
1725048190000|2024-08-30 20:03:10|196969.9|196844.9|196973.7|196848.7|196977.2|196852.2|196966.7|196841.7|9
1725048200000|2024-08-30 20:03:20|196974.6|196849.6|196984.2|196859.2|196984.9|196859.9|196974.6|196849.6|5
1725048210000|2024-08-30 20:03:30|196985.3|196860.3|196989.9|196864.9|196992.5|196867.5|196985.3|196860.3|5
1725048220000|2024-08-30 20:03:40|196988.1|196863.1|197012|196887|197019.9|196894.9|196986.8|196861.8|13
1725048230000|2024-08-30 20:03:50|197013.2|196888.2|197013.1|196888.1|197013.3|196888.3|197011.8|196886.8|5
1725048240000|2024-08-30 20:04:00|197009.6|196884.6|197009.9|196884.9|197011.9|196886.9|197007.4|196882.4|14
1725048250000|2024-08-30 20:04:10|197010.5|196885.5|197010.8|196885.8|197013.4|196888.4|197008.5|196883.5|25
1725048260000|2024-08-30 20:04:20|197013.7|196888.7|197019.7|196894.7|197025.8|196900.8|197010.1|196885.1|8
1725048270000|2024-08-30 20:04:30|197020.5|196895.5|197020.2|196895.2|197020.5|196895.5|197020.2|196895.2|2
1725048280000|2024-08-30 20:04:40|197019.6|196894.6|197017.8|196892.8|197019.6|196894.6|197017.2|196892.2|6
1725048290000|2024-08-30 20:04:50|197018.4|196893.4|197019.1|196894.1|197019.8|196894.8|197017.5|196892.5|7
1725048300000|2024-08-30 20:05:00|197017.7|196892.7|197039.5|196914.5|197039.5|196914.5|197015.1|196890.1|10
1725048310000|2024-08-30 20:05:10|197037.9|196912.9|197043.3|196918.3|197050.1|196925.1|197037.6|196912.6|11
1725048320000|2024-08-30 20:05:20|197042|196917|197045.8|196920.8|197046.6|196921.6|197042|196917|5
1725048330000|2024-08-30 20:05:30|197044.5|196919.5|197017|196892|197045.8|196920.8|197014.4|196889.4|8
1725048340000|2024-08-30 20:05:40|197018.5|196893.5|196988.4|196863.4|197026.1|196901.1|196987.2|196862.2|8
1725048350000|2024-08-30 20:05:50|196987.1|196862.1|196985.8|196860.8|196988.4|196863.4|196985.8|196860.8|5
1725048360000|2024-08-30 20:06:00|196956.6|196831.6|196959.4|196834.4|196961.6|196836.6|196955.9|196830.9|10
1725048370000|2024-08-30 20:06:10|196959.8|196834.8|196959.8|196834.8|196959.8|196834.8|196959.5|196834.5|5
1725048380000|2024-08-30 20:06:20|197004.9|196879.9|197042.5|196917.5|197046.1|196921.1|197004.9|196879.9|12
1725048390000|2024-08-30 20:06:30|197043.8|196918.8|197043.3|196918.3|197043.8|196918.8|197042.5|196917.5|3
1725048400000|2024-08-30 20:06:40|197045.2|196920.2|197044.5|196919.5|197045.2|196920.2|197043.2|196918.2|8
1725048410000|2024-08-30 20:06:50|197043.2|196918.2|197041.2|196916.2|197043.2|196918.2|197041.2|196916.2|2
1725048420000|2024-08-30 20:07:00|197039.2|196914.2|197033.1|196908.1|197040.4|196915.4|197033.1|196908.1|5
1725048440000|2024-08-30 20:07:20|197033|196908|197038.9|196913.9|197038.9|196913.9|197033|196908|3
1725048450000|2024-08-30 20:07:30|197038.1|196913.1|197033.8|196908.8|197039.4|196914.4|197033.8|196908.8|6
1725048460000|2024-08-30 20:07:40|197033.7|196908.7|197033.7|196908.7|197033.7|196908.7|197033.7|196908.7|1
1725048470000|2024-08-30 20:07:50|197035.7|196910.7|197035.9|196910.9|197037.7|196912.7|197035|196910|5
1725048480000|2024-08-30 20:08:00|197036.5|196911.5|197036.9|196911.9|197037.3|196912.3|197036.5|196911.5|3
1725048490000|2024-08-30 20:08:10|197036.6|196911.6|197035.8|196910.8|197036.6|196911.6|197035|196910|4
1725048520000|2024-08-30 20:08:40|197034|196909|196975.3|196850.3|197034|196909|196974.4|196849.4|15
1725048530000|2024-08-30 20:08:50|196977.2|196852.2|197011|196886|197014.1|196889.1|196977.2|196852.2|27
1725048540000|2024-08-30 20:09:00|197012.8|196887.8|197011|196886|197012.8|196887.8|197009.3|196884.3|13
1725048550000|2024-08-30 20:09:10|197010.8|196885.8|197013|196888|197014.6|196889.6|197009.8|196884.8|12
1725048560000|2024-08-30 20:09:20|197012.9|196887.9|197008.2|196883.2|197012.9|196887.9|197008.2|196883.2|6
1725048570000|2024-08-30 20:09:30|197010.6|196885.6|197025.9|196900.9|197028.3|196903.3|197009|196884|7
1725048590000|2024-08-30 20:09:50|197026|196901|197026|196901|197026|196901|197026|196901|1
1725048600000|2024-08-30 20:10:00|197029.6|196904.6|197029.6|196904.6|197029.6|196904.6|197029.6|196904.6|1
1725048620000|2024-08-30 20:10:20|197028.9|196903.9|197025|196900|197029.7|196904.7|197024.9|196899.9|10
1725048630000|2024-08-30 20:10:30|197025.3|196900.3|197026.2|196901.2|197029.5|196904.5|197024.3|196899.3|10
1725048640000|2024-08-30 20:10:40|197029.1|196904.1|197025.6|196900.6|197029.1|196904.1|197025.2|196900.2|5
1725048650000|2024-08-30 20:10:50|197024.2|196899.2|197024.6|196899.6|197027.9|196902.9|197024.2|196899.2|3
1725048660000|2024-08-30 20:11:00|197027.7|196902.7|197014.4|196889.4|197027.7|196902.7|197012.1|196887.1|19
1725048670000|2024-08-30 20:11:10|197015.7|196890.7|197014.1|196889.1|197017.1|196892.1|197010.9|196885.9|31
1725048680000|2024-08-30 20:11:20|197014.5|196889.5|197013.9|196888.9|197017|196892|197010.6|196885.6|30
1725048690000|2024-08-30 20:11:30|197012.9|196887.9|197009.1|196884.1|197015.5|196890.5|197009|196884|29
1725048700000|2024-08-30 20:11:40|197004.9|196879.9|196945.6|196820.6|197012.2|196887.2|196945.6|196820.6|35
1725048710000|2024-08-30 20:11:50|196947.3|196822.3|196947.8|196822.8|196949|196824|196946.8|196821.8|7
1725048720000|2024-08-30 20:12:00|196946.9|196821.9|196946.9|196821.9|196947.9|196822.9|196946.9|196821.9|4
1725048730000|2024-08-30 20:12:10|196947.8|196822.8|197132|197007|197132.7|197007.7|196947.8|196822.8|10
1725048740000|2024-08-30 20:12:20|197128.1|197003.1|197143.7|197018.7|197145.7|197020.7|197125.3|197000.3|10
1725048750000|2024-08-30 20:12:30|197142.3|197017.3|197149.7|197024.7|197158.3|197033.3|197142.3|197017.3|7
1725048760000|2024-08-30 20:12:40|197152.4|197027.4|197152.4|197027.4|197152.4|197027.4|197152.4|197027.4|1
1725048770000|2024-08-30 20:12:50|197151.9|197026.9|197128|197003|197151.9|197026.9|197122.7|196997.7|24
1725048780000|2024-08-30 20:13:00|197127.3|197002.3|197119.6|196994.6|197127.3|197002.3|197119.6|196994.6|4
1725048790000|2024-08-30 20:13:10|197121|196996|197121|196996|197121|196996|197121|196996|1
1725048800000|2024-08-30 20:13:20|197120|196995|197128.1|197003.1|197130.8|197005.8|197115.6|196990.6|5
1725048810000|2024-08-30 20:13:30|197129.1|197004.1|197128.9|197003.9|197129.7|197004.7|197128.9|197003.9|3
1725048820000|2024-08-30 20:13:40|197133.6|197008.6|197132.6|197007.6|197133.6|197008.6|197132.5|197007.5|4
1725048830000|2024-08-30 20:13:50|197133.2|197008.2|197122.2|196997.2|197133.2|197008.2|197122.2|196997.2|3
1725048840000|2024-08-30 20:14:00|197125.6|197000.6|197120.1|196995.1|197125.6|197000.6|197116.9|196991.9|14
1725048850000|2024-08-30 20:14:10|197119.2|196994.2|197133.7|197008.7|197133.9|197008.9|197118.7|196993.7|7
1725048860000|2024-08-30 20:14:20|197132.2|197007.2|197132.1|197007.1|197133.7|197008.7|197130.5|197005.5|10
1725048870000|2024-08-30 20:14:30|197127.8|197002.8|197126.4|197001.4|197127.8|197002.8|197124.9|196999.9|6
1725048880000|2024-08-30 20:14:40|197127.5|197002.5|197126.8|197001.8|197127.5|197002.5|197126.8|197001.8|2
1725048890000|2024-08-30 20:14:50|197125.1|197000.1|197123|196998|197125.1|197000.1|197123|196998|5
1725048900000|2024-08-30 20:15:00|197123.5|196998.5|197123.5|196998.5|197123.5|196998.5|197123.5|196998.5|1
1725048910000|2024-08-30 20:15:10|197123.2|196998.2|197116.1|196991.1|197123.8|196998.8|197116.1|196991.1|25
1725048920000|2024-08-30 20:15:20|197115.4|196990.4|197125.7|197000.7|197126.3|197001.3|197112.5|196987.5|19
1725048930000|2024-08-30 20:15:30|197127.8|197002.8|197197.1|197072.1|197214.4|197089.4|197127.8|197002.8|27
1725048940000|2024-08-30 20:15:40|197197|197072|197235.6|197110.6|197235.6|197110.6|197196.5|197071.5|14
1725048950000|2024-08-30 20:15:50|197236.2|197111.2|197243.3|197118.3|197250.9|197125.9|197236.2|197111.2|35
1725048960000|2024-08-30 20:16:00|197247.8|197122.8|197232|197107|197248.3|197123.3|197230.1|197105.1|27
1725048970000|2024-08-30 20:16:10|197236.6|197111.6|197236.2|197111.2|197240.8|197115.8|197234.7|197109.7|18
1725048980000|2024-08-30 20:16:20|197231.8|197106.8|197231.8|197106.8|197237.4|197112.4|197228.5|197103.5|34
1725048990000|2024-08-30 20:16:30|197232.4|197107.4|197232.1|197107.1|197233.8|197108.8|197228.3|197103.3|8
1725049000000|2024-08-30 20:16:40|197231.4|197106.4|197221.4|197096.4|197231.4|197106.4|197221.4|197096.4|6
1725049010000|2024-08-30 20:16:50|197224|197099|197229.8|197104.8|197229.8|197104.8|197224|197099|8
1725049020000|2024-08-30 20:17:00|197229.1|197104.1|197255.8|197130.8|197255.8|197130.8|197229.1|197104.1|30
1725049030000|2024-08-30 20:17:10|197256.2|197131.2|197250|197125|197265.1|197140.1|197248.4|197123.4|37
1725049040000|2024-08-30 20:17:20|197251.6|197126.6|197253.8|197128.8|197253.8|197128.8|197248.2|197123.2|23
1725049050000|2024-08-30 20:17:30|197254.9|197129.9|197253.8|197128.8|197256.8|197131.8|197251.5|197126.5|10
1725049060000|2024-08-30 20:17:40|197255.9|197130.9|197248.3|197123.3|197256.1|197131.1|197245.3|197120.3|27
1725049070000|2024-08-30 20:17:50|197248.1|197123.1|197202.3|197077.3|197252.4|197127.4|197199|197074|36
1725049080000|2024-08-30 20:18:00|197203.4|197078.4|197168.8|197043.8|197206.2|197081.2|197162.8|197037.8|30
1725049090000|2024-08-30 20:18:10|197167.8|197042.8|197144|197019|197167.8|197042.8|197127.3|197002.3|37
1725049100000|2024-08-30 20:18:20|197142.8|197017.8|197137.3|197012.3|197142.8|197017.8|197135.9|197010.9|16
1725049110000|2024-08-30 20:18:30|197137.1|197012.1|197139.3|197014.3|197139.4|197014.4|197136.7|197011.7|20
1725049120000|2024-08-30 20:18:40|197137.3|197012.3|197138.2|197013.2|197147|197022|197133|197008|25
1725049130000|2024-08-30 20:18:50|197139|197014|197139.4|197014.4|197139.7|197014.7|197138.4|197013.4|11
1725049140000|2024-08-30 20:19:00|197139.6|197014.6|197175|197050|197175.6|197050.6|197138.8|197013.8|21
1725049150000|2024-08-30 20:19:10|197173.7|197048.7|197176.1|197051.1|197178.5|197053.5|197171.5|197046.5|18
1725049160000|2024-08-30 20:19:20|197179.5|197054.5|197178|197053|197179.5|197054.5|197170.1|197045.1|33
1725049170000|2024-08-30 20:19:30|197176.9|197051.9|197147.9|197022.9|197180.1|197055.1|197147.9|197022.9|20
1725049180000|2024-08-30 20:19:40|197147.3|197022.3|197143.1|197018.1|197147.3|197022.3|197141.3|197016.3|35
1725049190000|2024-08-30 20:19:50|197157.5|197032.5|197183.9|197058.9|197183.9|197058.9|197157.5|197032.5|24
1725049200000|2024-08-30 20:20:00|197183.1|197058.1|197184.3|197059.3|197185.3|197060.3|197183.1|197058.1|10
1725049210000|2024-08-30 20:20:10|197183.9|197058.9|197171.9|197046.9|197183.9|197058.9|197171.5|197046.5|9
1725049220000|2024-08-30 20:20:20|197170.3|197045.3|197149.2|197024.2|197171.9|197046.9|197148.7|197023.7|10
1725049230000|2024-08-30 20:20:30|197147.5|197022.5|197167.3|197042.3|197171.1|197046.1|197140.2|197015.2|14
1725049240000|2024-08-30 20:20:40|197167.1|197042.1|197166.9|197041.9|197172.8|197047.8|197166.9|197041.9|3
1725049250000|2024-08-30 20:20:50|197166.6|197041.6|197165.1|197040.1|197166.6|197041.6|197165.1|197040.1|3
1725049260000|2024-08-30 20:21:00|197167.1|197042.1|197167.9|197042.9|197168.8|197043.8|197167.1|197042.1|7
1725049270000|2024-08-30 20:21:10|197168.1|197043.1|197166.5|197041.5|197168.1|197043.1|197166.5|197041.5|10
1725049280000|2024-08-30 20:21:20|197165.1|197040.1|197165.7|197040.7|197165.7|197040.7|197165.1|197040.1|2
1725049290000|2024-08-30 20:21:30|197165.8|197040.8|197144.3|197019.3|197166.6|197041.6|197142.6|197017.6|20
1725049300000|2024-08-30 20:21:40|197144|197019|197144.2|197019.2|197148.1|197023.1|197141.2|197016.2|30
1725049310000|2024-08-30 20:21:50|197145.8|197020.8|197145|197020|197148|197023|197143.2|197018.2|29
1725049320000|2024-08-30 20:22:00|197144.9|197019.9|197141.8|197016.8|197148.7|197023.7|197141.6|197016.6|21
1725049330000|2024-08-30 20:22:10|197143.6|197018.6|197144.5|197019.5|197147.8|197022.8|197142|197017|12
1725049340000|2024-08-30 20:22:20|197147|197022|197144.3|197019.3|197148.6|197023.6|197141.5|197016.5|23
1725049350000|2024-08-30 20:22:30|197146.5|197021.5|197145|197020|197149.1|197024.1|197138.8|197013.8|20
1725049360000|2024-08-30 20:22:40|197144.8|197019.8|197141.1|197016.1|197148.8|197023.8|197141.1|197016.1|22
1725049370000|2024-08-30 20:22:50|197141.3|197016.3|197141.1|197016.1|197144.7|197019.7|197139.3|197014.3|23
1725049380000|2024-08-30 20:23:00|197140.4|197015.4|197142.7|197017.7|197145|197020|197140.1|197015.1|22
1725049390000|2024-08-30 20:23:10|197142.4|197017.4|197144.4|197019.4|197145.3|197020.3|197142.2|197017.2|15
1725049400000|2024-08-30 20:23:20|197144.9|197019.9|197167.1|197042.1|197170.2|197045.2|197144.9|197019.9|14
1725049410000|2024-08-30 20:23:30|197170.3|197045.3|197141.2|197016.2|197170.3|197045.3|197141.2|197016.2|11
1725049420000|2024-08-30 20:23:40|197142|197017|197143.4|197018.4|197143.4|197018.4|197142|197017|3
1725049430000|2024-08-30 20:23:50|197142.9|197017.9|197151.6|197026.6|197153.5|197028.5|197142.9|197017.9|15
1725049440000|2024-08-30 20:24:00|197151|197026|197150.8|197025.8|197162.2|197037.2|197150.3|197025.3|17
1725049450000|2024-08-30 20:24:10|197148.8|197023.8|197152.3|197027.3|197153|197028|197148.4|197023.4|23
1725049460000|2024-08-30 20:24:20|197152.6|197027.6|197156.6|197031.6|197165|197040|197148.9|197023.9|18
1725049470000|2024-08-30 20:24:30|197162.6|197037.6|197155.3|197030.3|197164.8|197039.8|197155.3|197030.3|10
1725049480000|2024-08-30 20:24:40|197159|197034|197155.6|197030.6|197159|197034|197155.6|197030.6|5
1725049490000|2024-08-30 20:24:50|197154.8|197029.8|197149.3|197024.3|197157.2|197032.2|197146.4|197021.4|17
1725049500000|2024-08-30 20:25:00|197149.2|197024.2|197148.5|197023.5|197149.3|197024.3|197147.1|197022.1|15
1725049510000|2024-08-30 20:25:10|197148.4|197023.4|197171.1|197046.1|197173.4|197048.4|197147.9|197022.9|24
1725049520000|2024-08-30 20:25:20|197174.4|197049.4|197193.1|197068.1|197211.7|197086.7|197171.6|197046.6|16
1725049530000|2024-08-30 20:25:30|197195.8|197070.8|197190.4|197065.4|197196.2|197071.2|197189.9|197064.9|14
1725049540000|2024-08-30 20:25:40|197190|197065|197179.4|197054.4|197190|197065|197176.2|197051.2|22
1725049550000|2024-08-30 20:25:50|197177.2|197052.2|197180.1|197055.1|197180.9|197055.9|197177.1|197052.1|25
1725049560000|2024-08-30 20:26:00|197177.5|197052.5|197176.8|197051.8|197180.1|197055.1|197173.8|197048.8|16
1725049570000|2024-08-30 20:26:10|197175.9|197050.9|197181.2|197056.2|197183.8|197058.8|197175.9|197050.9|16
1725049580000|2024-08-30 20:26:20|197181.1|197056.1|197183.5|197058.5|197185.4|197060.4|197180|197055|20
1725049590000|2024-08-30 20:26:30|197180.7|197055.7|197178.5|197053.5|197184.2|197059.2|197177.9|197052.9|13
1725049620000|2024-08-30 20:27:00|197177.8|197052.8|197178.3|197053.3|197181.2|197056.2|197177.7|197052.7|7
1725049630000|2024-08-30 20:27:10|197178|197053|197179.8|197054.8|197179.8|197054.8|197178|197053|3
1725049640000|2024-08-30 20:27:20|197181.7|197056.7|197178.6|197053.6|197181.7|197056.7|197178.6|197053.6|3
1725049650000|2024-08-30 20:27:30|197181.6|197056.6|197186.3|197061.3|197186.7|197061.7|197181.3|197056.3|17
1725049660000|2024-08-30 20:27:40|197184.8|197059.8|197213|197088|197215.9|197090.9|197184.8|197059.8|17
1725049670000|2024-08-30 20:27:50|197214.2|197089.2|197213.3|197088.3|197217.3|197092.3|197212.9|197087.9|13
1725049680000|2024-08-30 20:28:00|197216.5|197091.5|197244.2|197119.2|197249.8|197124.8|197216.5|197091.5|6
1725049690000|2024-08-30 20:28:10|197247.2|197122.2|197244.3|197119.3|197248.1|197123.1|197243.9|197118.9|10
1725049700000|2024-08-30 20:28:20|197244.4|197119.4|197245.1|197120.1|197247.6|197122.6|197244.4|197119.4|6
1725049710000|2024-08-30 20:28:30|197244.7|197119.7|197292.9|197167.9|197293.5|197168.5|197244.2|197119.2|10
1725049720000|2024-08-30 20:28:40|197292.2|197167.2|197321.4|197196.4|197321.4|197196.4|197285.4|197160.4|16
1725049730000|2024-08-30 20:28:50|197317.9|197192.9|197292.4|197167.4|197317.9|197192.9|197291.8|197166.8|10
1725049740000|2024-08-30 20:29:00|197291.9|197166.9|197290.5|197165.5|197294.6|197169.6|197290.2|197165.2|8
1725049750000|2024-08-30 20:29:10|197290|197165|197290.4|197165.4|197293.1|197168.1|197289.8|197164.8|10
1725049760000|2024-08-30 20:29:20|197292.9|197167.9|197289.8|197164.8|197292.9|197167.9|197289.6|197164.6|5
1725049770000|2024-08-30 20:29:30|197290.1|197165.1|197288.5|197163.5|197292.7|197167.7|197288.4|197163.4|15
1725049780000|2024-08-30 20:29:40|197291.1|197166.1|197384.5|197259.5|197390.5|197265.5|197291.1|197166.1|16
1725049790000|2024-08-30 20:29:50|197383.8|197258.8|197379.3|197254.3|197383.8|197258.8|197364|197239|26
1725049800000|2024-08-30 20:30:00|197378.6|197253.6|197376.3|197251.3|197382.1|197257.1|197365.6|197240.6|23
1725049810000|2024-08-30 20:30:10|197377|197252|197388.9|197263.9|197392.3|197267.3|197372.6|197247.6|19
1725049820000|2024-08-30 20:30:20|197389.1|197264.1|197386.9|197261.9|197392|197267|197382.5|197257.5|13
1725049830000|2024-08-30 20:30:30|197386.4|197261.4|197385.6|197260.6|197389.6|197264.6|197385|197260|21
1725049840000|2024-08-30 20:30:40|197385.9|197260.9|197383.7|197258.7|197388.8|197263.8|197383.7|197258.7|12
1725049850000|2024-08-30 20:30:50|197383.1|197258.1|197376.8|197251.8|197386.8|197261.8|197376.8|197251.8|30
1725049860000|2024-08-30 20:31:00|197384.5|197259.5|197383.9|197258.9|197385.1|197260.1|197383.9|197258.9|5
1725049870000|2024-08-30 20:31:10|197383.7|197258.7|197388.5|197263.5|197388.5|197263.5|197381.8|197256.8|4
1725049880000|2024-08-30 20:31:20|197388.9|197263.9|197388.6|197263.6|197389.1|197264.1|197388.6|197263.6|4
1725049890000|2024-08-30 20:31:30|197387.5|197262.5|197387.3|197262.3|197388.6|197263.6|197386|197261|9
1725049900000|2024-08-30 20:31:40|197386|197261|197380.2|197255.2|197388.3|197263.3|197380.2|197255.2|5
1725049910000|2024-08-30 20:31:50|197382.8|197257.8|197475.6|197350.6|197475.6|197350.6|197382.8|197257.8|12
1725049920000|2024-08-30 20:32:00|197472.1|197347.1|197458.1|197333.1|197474.8|197349.8|197455|197330|27
1725049930000|2024-08-30 20:32:10|197458|197333|197482.8|197357.8|197490.1|197365.1|197455.7|197330.7|25
1725049940000|2024-08-30 20:32:20|197474.8|197349.8|197490.1|197365.1|197495.5|197370.5|197474.8|197349.8|9
1725049950000|2024-08-30 20:32:30|197492.3|197367.3|197507.5|197382.5|197508.5|197383.5|197492.3|197367.3|4
1725049960000|2024-08-30 20:32:40|197497.4|197372.4|197494.9|197369.9|197497.4|197372.4|197493.2|197368.2|11
1725049970000|2024-08-30 20:32:50|197495.1|197370.1|197494.6|197369.6|197502.4|197377.4|197493.5|197368.5|8
1725049980000|2024-08-30 20:33:00|197494.9|197369.9|197494.8|197369.8|197496|197371|197492.9|197367.9|20
1725049990000|2024-08-30 20:33:10|197494.7|197369.7|197491.9|197366.9|197494.7|197369.7|197483.1|197358.1|24
1725050000000|2024-08-30 20:33:20|197491.1|197366.1|197490.7|197365.7|197498.3|197373.3|197489|197364|14
1725050010000|2024-08-30 20:33:30|197489|197364|197485.8|197360.8|197490.1|197365.1|197481.7|197356.7|19
1725050020000|2024-08-30 20:33:40|197483.2|197358.2|197484.5|197359.5|197488.4|197363.4|197481.1|197356.1|33
1725050030000|2024-08-30 20:33:50|197487.3|197362.3|197500|197375|197500.4|197375.4|197487.3|197362.3|7
1725050040000|2024-08-30 20:34:00|197499|197374|197500.4|197375.4|197500.7|197375.7|197493.1|197368.1|13
1725050050000|2024-08-30 20:34:10|197498.8|197373.8|197497.4|197372.4|197498.8|197373.8|197491.2|197366.2|10
1725050060000|2024-08-30 20:34:20|197498.3|197373.3|197501.6|197376.6|197501.6|197376.6|197492.3|197367.3|9
1725050070000|2024-08-30 20:34:30|197501.8|197376.8|197491.1|197366.1|197501.8|197376.8|197491.1|197366.1|14
1725050080000|2024-08-30 20:34:40|197489.5|197364.5|197486.2|197361.2|197491.1|197366.1|197486.2|197361.2|22
1725050090000|2024-08-30 20:34:50|197485.6|197360.6|197484.5|197359.5|197490.2|197365.2|197484.5|197359.5|31
1725050100000|2024-08-30 20:35:00|197488.7|197363.7|197488.1|197363.1|197490|197365|197476.1|197351.1|36
1725050110000|2024-08-30 20:35:10|197486.8|197361.8|197487.6|197362.6|197489.9|197364.9|197484.7|197359.7|22
1725050120000|2024-08-30 20:35:20|197487.1|197362.1|197487.7|197362.7|197490.2|197365.2|197474.2|197349.2|25
1725050130000|2024-08-30 20:35:30|197491.2|197366.2|197472.9|197347.9|197491.4|197366.4|197471.9|197346.9|17
1725050140000|2024-08-30 20:35:40|197471.9|197346.9|197469|197344|197474.7|197349.7|197467.8|197342.8|16
1725050150000|2024-08-30 20:35:50|197469.7|197344.7|197425.5|197300.5|197470.2|197345.2|197422.3|197297.3|15
1725050160000|2024-08-30 20:36:00|197435.3|197310.3|197440.6|197315.6|197449.2|197324.2|197435.3|197310.3|22
1725050170000|2024-08-30 20:36:10|197440.7|197315.7|197426.4|197301.4|197444.9|197319.9|197425.8|197300.8|27
1725050180000|2024-08-30 20:36:20|197426.8|197301.8|197436.5|197311.5|197444.2|197319.2|197426.7|197301.7|24
1725050190000|2024-08-30 20:36:30|197434.6|197309.6|197287.3|197162.3|197441.7|197316.7|197287|197162|35
1725050200000|2024-08-30 20:36:40|197288.5|197163.5|197248.1|197123.1|197288.5|197163.5|197244.9|197119.9|16
1725050210000|2024-08-30 20:36:50|197245.4|197120.4|197245.3|197120.3|197249.4|197124.4|197245.3|197120.3|9
1725050220000|2024-08-30 20:37:00|197244.6|197119.6|197213.2|197088.2|197244.6|197119.6|197205.6|197080.6|8
1725050230000|2024-08-30 20:37:10|197209|197084|197221.9|197096.9|197225.1|197100.1|197207.3|197082.3|12
1725050240000|2024-08-30 20:37:20|197223.8|197098.8|197221.5|197096.5|197228.8|197103.8|197221.1|197096.1|22
1725050250000|2024-08-30 20:37:30|197222.8|197097.8|197253.5|197128.5|197262.2|197137.2|197222.8|197097.8|13
1725050260000|2024-08-30 20:37:40|197256.5|197131.5|197257.4|197132.4|197260.7|197135.7|197256.5|197131.5|6
1725050270000|2024-08-30 20:37:50|197256.8|197131.8|197258|197133|197258.9|197133.9|197255.6|197130.6|6
1725050280000|2024-08-30 20:38:00|197258.8|197133.8|197260|197135|197265.4|197140.4|197257.9|197132.9|8
1725050290000|2024-08-30 20:38:10|197259.6|197134.6|197260.8|197135.8|197260.8|197135.8|197259.6|197134.6|2
1725050310000|2024-08-30 20:38:30|197259.7|197134.7|197265.2|197140.2|197266.4|197141.4|197253.2|197128.2|10
1725050320000|2024-08-30 20:38:40|197265|197140|197265|197140|197265|197140|197265|197140|1
1725050330000|2024-08-30 20:38:50|197256|197131|197241.7|197116.7|197256|197131|197233|197108|12
1725050340000|2024-08-30 20:39:00|197242|197117|197250.4|197125.4|197250.4|197125.4|197242|197117|13
1725050350000|2024-08-30 20:39:10|197247.6|197122.6|197199.2|197074.2|197247.6|197122.6|197178|197053|25
1725050360000|2024-08-30 20:39:20|197197.5|197072.5|197197.5|197072.5|197202.9|197077.9|197193.2|197068.2|29
1725050370000|2024-08-30 20:39:30|197208|197083|197202.3|197077.3|197208.3|197083.3|197201.5|197076.5|31
1725050380000|2024-08-30 20:39:40|197201.2|197076.2|197201.2|197076.2|197204.7|197079.7|197200.2|197075.2|20
1725050390000|2024-08-30 20:39:50|197200.5|197075.5|197202.8|197077.8|197202.8|197077.8|197199.2|197074.2|14
1725050400000|2024-08-30 20:40:00|197201.6|197076.6|197193.6|197068.6|197204.2|197079.2|197187.2|197062.2|33
1725050410000|2024-08-30 20:40:10|197193.7|197068.7|197193|197068|197195.9|197070.9|197191.3|197066.3|31
1725050420000|2024-08-30 20:40:20|197194.3|197069.3|197193.8|197068.8|197197.9|197072.9|197192.6|197067.6|28
1725050430000|2024-08-30 20:40:30|197192.3|197067.3|197157.4|197032.4|197194.8|197069.8|197157.4|197032.4|12
1725050440000|2024-08-30 20:40:40|197156.4|197031.4|197145.8|197020.8|197157.4|197032.4|197145.8|197020.8|11
1725050450000|2024-08-30 20:40:50|197146.9|197021.9|197144.5|197019.5|197150|197025|197144.5|197019.5|8
1725050460000|2024-08-30 20:41:00|197144.6|197019.6|197147|197022|197147.7|197022.7|197144.6|197019.6|5
1725050470000|2024-08-30 20:41:10|197148.6|197023.6|197149.9|197024.9|197150.8|197025.8|197143.7|197018.7|8
1725050480000|2024-08-30 20:41:20|197148.6|197023.6|197144.5|197019.5|197150.3|197025.3|197144.5|197019.5|5
1725050490000|2024-08-30 20:41:30|197142.6|197017.6|197142.6|197017.6|197142.6|197017.6|197142.6|197017.6|1
1725050500000|2024-08-30 20:41:40|197143.7|197018.7|197143.8|197018.8|197143.8|197018.8|197143.7|197018.7|2
1725050510000|2024-08-30 20:41:50|197146|197021|197147.9|197022.9|197147.9|197022.9|197146|197021|2
1725050520000|2024-08-30 20:42:00|197148|197023|197148|197023|197148|197023|197148|197023|1
1725050530000|2024-08-30 20:42:10|197147.1|197022.1|197059.9|196934.9|197147.1|197022.1|197056.8|196931.8|10
1725050540000|2024-08-30 20:42:20|197057.5|196932.5|197060|196935|197060.3|196935.3|197057.5|196932.5|6
1725050550000|2024-08-30 20:42:30|197060.1|196935.1|197049.3|196924.3|197060.1|196935.1|197046.9|196921.9|27
1725050560000|2024-08-30 20:42:40|197050.4|196925.4|197048.6|196923.6|197050.9|196925.9|197048.3|196923.3|29
1725050570000|2024-08-30 20:42:50|197048.5|196923.5|197050.9|196925.9|197051.2|196926.2|197047.5|196922.5|36
1725050580000|2024-08-30 20:43:00|197046.3|196921.3|197028.1|196903.1|197050.5|196925.5|197028.1|196903.1|24
1725050590000|2024-08-30 20:43:10|197024.2|196899.2|196964.2|196839.2|197026.9|196901.9|196961.5|196836.5|28
1725050600000|2024-08-30 20:43:20|196963.8|196838.8|196984.9|196859.9|196986.2|196861.2|196960.6|196835.6|17
1725050610000|2024-08-30 20:43:30|196983.8|196858.8|196987.1|196862.1|196987.1|196862.1|196983.8|196858.8|6
1725050620000|2024-08-30 20:43:40|196987.9|196862.9|196985.5|196860.5|196988.7|196863.7|196985.5|196860.5|14
1725050630000|2024-08-30 20:43:50|196986.8|196861.8|196990.1|196865.1|196990.1|196865.1|196985.3|196860.3|23
1725050640000|2024-08-30 20:44:00|196990.3|196865.3|196981.6|196856.6|196991.5|196866.5|196976|196851|13
1725050650000|2024-08-30 20:44:10|196981.1|196856.1|196978.6|196853.6|196981.1|196856.1|196975.1|196850.1|14
1725050660000|2024-08-30 20:44:20|196976.9|196851.9|196959.3|196834.3|196980.7|196855.7|196955.1|196830.1|18
1725050670000|2024-08-30 20:44:30|196956.7|196831.7|196964.6|196839.6|196964.6|196839.6|196956.7|196831.7|5
1725050680000|2024-08-30 20:44:40|196966.3|196841.3|197000.5|196875.5|197004.2|196879.2|196966.3|196841.3|13
1725050690000|2024-08-30 20:44:50|196999.2|196874.2|197000.9|196875.9|197004.4|196879.4|196994.2|196869.2|14
1725050700000|2024-08-30 20:45:00|197001.7|196876.7|197009.2|196884.2|197009.2|196884.2|196993.5|196868.5|16
1725050710000|2024-08-30 20:45:10|197007.1|196882.1|196999.9|196874.9|197011.6|196886.6|196999.9|196874.9|17
1725050720000|2024-08-30 20:45:20|197000.3|196875.3|197009.9|196884.9|197014.2|196889.2|196998.5|196873.5|22
1725050730000|2024-08-30 20:45:30|197010|196885|197008|196883|197011.2|196886.2|197008|196883|16
1725050740000|2024-08-30 20:45:40|197008.3|196883.3|197011.2|196886.2|197012.9|196887.9|196996.7|196871.7|8
1725050750000|2024-08-30 20:45:50|197010.1|196885.1|197053.6|196928.6|197058.9|196933.9|197010.1|196885.1|12
1725050760000|2024-08-30 20:46:00|197055|196930|197054.7|196929.7|197059.3|196934.3|197048.5|196923.5|12
1725050770000|2024-08-30 20:46:10|197053.7|196928.7|197054.9|196929.9|197059.4|196934.4|197049|196924|10
1725050780000|2024-08-30 20:46:20|197051.6|196926.6|197179.3|197054.3|197179.9|197054.9|197051.6|196926.6|20
1725050790000|2024-08-30 20:46:30|197176.4|197051.4|197145.2|197020.2|197176.4|197051.4|197145.2|197020.2|5
1725050800000|2024-08-30 20:46:40|197143.8|197018.8|197182.4|197057.4|197182.4|197057.4|197135.2|197010.2|13
1725050810000|2024-08-30 20:46:50|197187.5|197062.5|197186.2|197061.2|197187.5|197062.5|197186.2|197061.2|2
1725050820000|2024-08-30 20:47:00|197188.8|197063.8|197196.5|197071.5|197197.2|197072.2|197187.6|197062.6|12
1725050830000|2024-08-30 20:47:10|197195.3|197070.3|197192.9|197067.9|197195.3|197070.3|197192.9|197067.9|2
1725050840000|2024-08-30 20:47:20|197192.8|197067.8|197318.3|197092.3|197357.3|197147.3|197192.8|197063.3|10
1725050850000|2024-08-30 20:47:30|197318.5|197093.7|197316.5|197090.5|197318.5|197095.4|197314.5|197089.8|10
1725050860000|2024-08-30 20:47:40|197316.9|197093.5|197316.7|197091.4|197317.1|197094.3|197316.5|197090.5|7
1725050870000|2024-08-30 20:47:50|197323.5|197097.7|197273.8|197148.8|197323.5|197151.6|197273.5|197097.7|5
1725050880000|2024-08-30 20:48:00|197274.5|197149.5|197313.2|197188.2|197314.7|197189.7|197271|197146|8
1725050890000|2024-08-30 20:48:10|197314.6|197189.6|197318.6|197193.6|197329.3|197204.3|197314.6|197189.6|8
1725050900000|2024-08-30 20:48:20|197321.8|197196.8|197396.9|197271.9|197396.9|197271.9|197321.8|197196.8|10
1725050910000|2024-08-30 20:48:30|197394.2|197269.2|197381.7|197256.7|197400.6|197275.6|197381.3|197256.3|18
1725050920000|2024-08-30 20:48:40|197382.6|197257.6|197394.2|197269.2|197394.2|197269.2|197382.6|197257.6|38
1725050930000|2024-08-30 20:48:50|197414.9|197289.9|197423.2|197298.2|197432.6|197307.6|197400.1|197275.1|15
1725050940000|2024-08-30 20:49:00|197424.8|197299.8|197423.8|197298.8|197426.2|197301.2|197423.7|197298.7|12
1725050950000|2024-08-30 20:49:10|197422.5|197297.5|197418.7|197293.7|197424.1|197299.1|197417.3|197292.3|9
1725050960000|2024-08-30 20:49:20|197418.5|197293.5|197319.3|197194.3|197418.5|197293.5|197317.2|197192.2|13
1725050970000|2024-08-30 20:49:30|197317.6|197192.6|197305.3|197180.3|197320.9|197195.9|197295.5|197170.5|24
1725050980000|2024-08-30 20:49:40|197291.8|197166.8|197263.6|197138.6|197294|197169|197256.2|197131.2|11
1725050990000|2024-08-30 20:49:50|197263.2|197138.2|197259.9|197134.9|197265.7|197140.7|197259.2|197134.2|19
1725051000000|2024-08-30 20:50:00|197262.7|197137.7|197180.5|197055.5|197264.3|197139.3|197166.5|197041.5|30
1725051010000|2024-08-30 20:50:10|197180.8|197055.8|197178.7|197053.7|197180.8|197055.8|197178.5|197053.5|7
1725051020000|2024-08-30 20:50:20|197179.1|197054.1|197178.4|197053.4|197179.1|197054.1|197178.4|197053.4|4
1725051030000|2024-08-30 20:50:30|197178.2|197053.2|197180.3|197055.3|197180.3|197055.3|197177.1|197052.1|3
1725051040000|2024-08-30 20:50:40|197179.1|197054.1|197179.1|197054.1|197179.1|197054.1|197179.1|197054.1|1
1725051050000|2024-08-30 20:50:50|197178.6|197053.6|197178.6|197053.6|197178.6|197053.6|197177.7|197052.7|3
1725051060000|2024-08-30 20:51:00|197179.1|197054.1|197179.1|197054.1|197179.1|197054.1|197179.1|197054.1|1
1725051070000|2024-08-30 20:51:10|197180.4|197055.4|197181.7|197056.7|197181.7|197056.7|197180.4|197055.4|2
1725051080000|2024-08-30 20:51:20|197181.6|197056.6|197179.1|197054.1|197181.6|197056.6|197179.1|197054.1|2
1725051090000|2024-08-30 20:51:30|197181.6|197056.6|197180.4|197055.4|197181.6|197056.6|197179.1|197054.1|3
1725051100000|2024-08-30 20:51:40|197179.1|197054.1|197178.8|197053.8|197180.4|197055.4|197178.8|197053.8|6
1725051110000|2024-08-30 20:51:50|197181.3|197056.3|197190.1|197065.1|197190.1|197065.1|197178.8|197053.8|15
1725051120000|2024-08-30 20:52:00|197193.2|197068.2|197260.9|197135.9|197262.4|197137.4|197193.2|197068.2|19
1725051130000|2024-08-30 20:52:10|197260.6|197135.6|197254.3|197129.3|197262.7|197137.7|197254.3|197129.3|8
1725051140000|2024-08-30 20:52:20|197256.3|197131.3|197244.8|197119.8|197256.5|197131.5|197244.1|197119.1|13
1725051150000|2024-08-30 20:52:30|197244.7|197119.7|197246|197121|197247.2|197122.2|197244.7|197119.7|5
1725051160000|2024-08-30 20:52:40|197246.2|197121.2|197246.2|197121.2|197246.2|197121.2|197246.2|197121.2|1
1725051170000|2024-08-30 20:52:50|197247.4|197122.4|197249.7|197124.7|197249.7|197124.7|197246.2|197121.2|3
1725051190000|2024-08-30 20:53:10|197249.6|197124.6|197247.4|197122.4|197249.6|197124.6|197247.4|197122.4|2
1725051200000|2024-08-30 20:53:20|197247.3|197122.3|197247.3|197122.3|197247.3|197122.3|197247.3|197122.3|1
1725051210000|2024-08-30 20:53:30|197249.6|197124.6|197340.3|197061.6|197383.4|197124.6|197201.6|197052.7|16
1725051220000|2024-08-30 20:53:40|197343.2|197070.8|197340.2|197070.8|197343.2|197070.8|197340.2|197064.3|4
1725051230000|2024-08-30 20:53:50|197336.9|197071|197386|197076|197389|197083.4|197305.3|197055.9|12
1725051250000|2024-08-30 20:54:10|197392.3|197082.3|197387.5|197077.5|197406.5|197096.5|197380.8|197070.8|12
1725051260000|2024-08-30 20:54:20|197389.1|197079.1|197392.5|197082.5|197393|197083|197388.5|197078.5|5
1725051270000|2024-08-30 20:54:30|197393.1|197083.1|197390.8|197080.8|197398.8|197088.8|197390.3|197080.3|9
1725051300000|2024-08-30 20:55:00|197395.4|197085.4|197410.5|197100.5|197410.5|197100.5|197395.4|197085.4|3
1725051310000|2024-08-30 20:55:10|197410.2|197100.2|197410.2|197100.2|197410.2|197100.2|197410.2|197100.2|1
1725051320000|2024-08-30 20:55:20|197410.1|197100.1|197410.1|197100.1|197410.1|197100.1|197403.3|197093.3|3
1725051330000|2024-08-30 20:55:30|197410|197100|197403.2|197093.2|197410|197100|197403.2|197093.2|2
1725051350000|2024-08-30 20:55:50|197403.1|197093.1|197405.6|197095.6|197405.6|197095.6|197403.1|197093.1|2
1725051370000|2024-08-30 20:56:10|197402.6|197092.6|197405.4|197095.4|197405.4|197095.4|197402.5|197092.5|5
1725051380000|2024-08-30 20:56:20|197402.5|197092.5|197405.4|197095.4|197405.4|197095.4|197402.5|197092.5|2
1725051400000|2024-08-30 20:56:40|197405.3|197095.3|197405.3|197095.3|197405.3|197095.3|197405.3|197095.3|1
1725051410000|2024-08-30 20:56:50|197405.2|197095.2|197403.9|197093.9|197405.2|197095.2|197403.9|197093.9|2
1725051420000|2024-08-30 20:57:00|197403.8|197093.8|197403.8|197093.8|197403.8|197093.8|197403.8|197093.8|1
1725051430000|2024-08-30 20:57:10|197403.7|197093.7|197403.7|197093.7|197403.7|197093.7|197403.7|197093.7|1
1725051460000|2024-08-30 20:57:40|197403.6|197093.6|197404|197094|197404|197094|197403.6|197093.6|2
1725051470000|2024-08-30 20:57:50|197403.9|197093.9|197403.9|197093.9|197403.9|197093.9|197403.9|197093.9|1
1725051480000|2024-08-30 20:58:00|197403.8|197093.8|197403.8|197093.8|197403.8|197093.8|197403.8|197093.8|1
1725051500000|2024-08-30 20:58:20|197403.7|197093.7|197403.7|197093.7|197403.7|197093.7|197403.7|197093.7|1
1725051510000|2024-08-30 20:58:30|197403.6|197093.6|197403.6|197093.6|197403.6|197093.6|197400.8|197090.8|5
1725051520000|2024-08-30 20:58:40|197402.1|197092.1|197402.1|197092.1|197402.1|197092.1|197402.1|197092.1|1
1725051530000|2024-08-30 20:58:50|197402|197092|197402|197092|197402|197092|197402|197092|1
1725220800000|2024-09-01 20:00:00|197121|196766|197121|196766|197121|196766|197121|196766|1
1725224400000|2024-09-01 21:00:00|197394.7|197044.7|197445.4|197135.4|197465.4|197135.4|197394.7|197044.7|3
1725224410000|2024-09-01 21:00:10|197443.4|197133.4|197443.4|197133.4|197443.4|197133.4|197443.4|197133.4|1
1725224420000|2024-09-01 21:00:20|197442.3|197132.3|197442.3|197132.3|197442.3|197132.3|197442.3|197132.3|1
1725224430000|2024-09-01 21:00:30|197441.3|197131.3|197441.3|197131.3|197441.3|197131.3|197441.3|197131.3|1
1725224440000|2024-09-01 21:00:40|197440.3|197130.3|197440.3|197130.3|197440.3|197130.3|197440.3|197130.3|1
1725224450000|2024-09-01 21:00:50|197439.3|197129.3|197439.3|197129.3|197439.3|197129.3|197439.3|197129.3|1
1725224460000|2024-09-01 21:01:00|197438.4|197128.4|197438.4|197128.4|197438.4|197128.4|197438.4|197128.4|1
1725224470000|2024-09-01 21:01:10|197437.5|197127.5|197437.5|197127.5|197437.5|197127.5|197437.5|197127.5|1
1725224480000|2024-09-01 21:01:20|197436.6|197126.6|197436.6|197126.6|197436.6|197126.6|197436.6|197126.6|1
1725224490000|2024-09-01 21:01:30|197435.8|197125.8|197435.8|197125.8|197435.8|197125.8|197435.8|197125.8|1
1725224500000|2024-09-01 21:01:40|197434.2|197124.2|197434.2|197124.2|197434.2|197124.2|197434.2|197124.2|1
1725224520000|2024-09-01 21:02:00|197433.4|197123.4|197433.4|197123.4|197433.4|197123.4|197433.4|197123.4|1
1725224530000|2024-09-01 21:02:10|197432.6|197122.6|197432.6|197122.6|197432.6|197122.6|197432.6|197122.6|1
1725224540000|2024-09-01 21:02:20|197431.9|197121.9|197431.9|197121.9|197431.9|197121.9|197431.9|197121.9|1
1725224550000|2024-09-01 21:02:30|197431.2|197121.2|197431.2|197121.2|197431.2|197121.2|197431.2|197121.2|1
1725224560000|2024-09-01 21:02:40|197430.6|197120.6|197430.6|197120.6|197430.6|197120.6|197430.6|197120.6|1
1725224570000|2024-09-01 21:02:50|197429.3|197119.3|197429.3|197119.3|197429.3|197119.3|197429.3|197119.3|1
1725224590000|2024-09-01 21:03:10|197428.7|197118.7|197428.7|197118.7|197428.7|197118.7|197428.7|197118.7|1
1725224600000|2024-09-01 21:03:20|197428.1|197118.1|197428.1|197118.1|197428.1|197118.1|197428.1|197118.1|1
1725224610000|2024-09-01 21:03:30|197427.5|197117.5|197427.5|197117.5|197427.5|197117.5|197427.5|197117.5|1
1725224620000|2024-09-01 21:03:40|197427|197117|197427|197117|197427|197117|197427|197117|1
1725224630000|2024-09-01 21:03:50|197426.4|197116.4|197426.4|197116.4|197426.4|197116.4|197426.4|197116.4|1
1725224650000|2024-09-01 21:04:10|197425.4|197115.4|197425.4|197115.4|197425.4|197115.4|197425.4|197115.4|1
1725224660000|2024-09-01 21:04:20|197425|197115|197425|197115|197425|197115|197425|197115|1
1725224670000|2024-09-01 21:04:30|197424.5|197114.5|197424.5|197114.5|197424.5|197114.5|197424.5|197114.5|1
1725224680000|2024-09-01 21:04:40|197423.6|197113.6|197423.6|197113.6|197423.6|197113.6|197423.6|197113.6|1
1725224700000|2024-09-01 21:05:00|197423.2|197113.2|197423.2|197113.2|197423.2|197113.2|197423.2|197113.2|1
1725224710000|2024-09-01 21:05:10|197422.8|197112.8|197422.8|197112.8|197422.8|197112.8|197422.8|197112.8|1
1725224720000|2024-09-01 21:05:20|197422.4|197112.4|197422.4|197112.4|197422.4|197112.4|197422.4|197112.4|1
1725224730000|2024-09-01 21:05:30|197422|197112|197422|197112|197422|197112|197422|197112|1
1725224740000|2024-09-01 21:05:40|197421.7|197111.7|197421.7|197111.7|197421.7|197111.7|197421.7|197111.7|1
1725224750000|2024-09-01 21:05:50|197421.3|197111.3|197421.3|197111.3|197421.3|197111.3|197421.3|197111.3|1
1725224760000|2024-09-01 21:06:00|197485.3|197175.3|197485.3|197175.3|197485.3|197175.3|197485.3|197175.3|1
1725225000000|2024-09-01 21:10:00|197364.3|197054.3|197435.1|197125.1|197435.1|197125.1|197364.3|197054.3|2
1725225010000|2024-09-01 21:10:10|197433.7|197123.7|197433.7|197123.7|197433.7|197123.7|197433.7|197123.7|1
1725225020000|2024-09-01 21:10:20|197433|197123|197433|197123|197433|197123|197433|197123|1
1725225030000|2024-09-01 21:10:30|197432.2|197122.2|197432.2|197122.2|197432.2|197122.2|197432.2|197122.2|1
1725225040000|2024-09-01 21:10:40|197431.5|197121.5|197431.5|197121.5|197431.5|197121.5|197431.5|197121.5|1
1725225050000|2024-09-01 21:10:50|197430.9|197120.9|197430.9|197120.9|197430.9|197120.9|197430.9|197120.9|1
1725225060000|2024-09-01 21:11:00|197430.2|197120.2|197430.2|197120.2|197430.2|197120.2|197430.2|197120.2|1
1725225080000|2024-09-01 21:11:20|197429|197119|197429|197119|197429|197119|197429|197119|1
1725225090000|2024-09-01 21:11:30|197428.4|197118.4|197428.4|197118.4|197428.4|197118.4|197428.4|197118.4|1
1725225100000|2024-09-01 21:11:40|197427.8|197117.8|197427.8|197117.8|197427.8|197117.8|197427.8|197117.8|1
1725225110000|2024-09-01 21:11:50|197427.2|197117.2|197427.2|197117.2|197427.2|197117.2|197427.2|197117.2|1
1725225120000|2024-09-01 21:12:00|197491|197181|197518.4|197208.4|197518.4|197208.4|197491|197181|2
1725228000000|2024-09-01 22:00:00|197418.4|197108.4|197418.4|197108.4|197418.4|197108.4|197418.4|197108.4|1
1725228010000|2024-09-01 22:00:10|197487.6|197177.6|197487.6|197177.6|197487.6|197177.6|197487.6|197177.6|1
1725228020000|2024-09-01 22:00:20|197483.3|197173.3|197483.3|197173.3|197483.3|197173.3|197483.3|197173.3|1
1725228030000|2024-09-01 22:00:30|197480.4|197170.4|197480.4|197170.4|197480.4|197170.4|197480.4|197170.4|1
1725228040000|2024-09-01 22:00:40|197477.6|197167.6|197553.1|197243.1|197553.1|197243.1|197477.6|197167.6|2
1725228050000|2024-09-01 22:00:50|197549|197239|197574.1|197264.1|197775.6|197465.6|197549|197239|4
1725228060000|2024-09-01 22:01:00|197571|197261|197568.6|197258.6|197571|197261|197568.6|197258.6|2
1725228070000|2024-09-01 22:01:10|197566.3|197256.3|197566.3|197256.3|197566.3|197256.3|197566.3|197256.3|1
1725228080000|2024-09-01 22:01:20|197564.1|197254.1|197564.1|197254.1|197564.1|197254.1|197564.1|197254.1|1
1725228090000|2024-09-01 22:01:30|197607.2|197297.2|197603.9|197293.9|197607.2|197297.2|197603.9|197293.9|2
1725228100000|2024-09-01 22:01:40|197600.8|197290.8|197532|197222|197601.2|197291.2|197532|197222|5
1725228110000|2024-09-01 22:01:50|197531.6|197221.6|197529.7|197219.7|197531.6|197221.6|197529.7|197219.7|2
1725228120000|2024-09-01 22:02:00|197527.9|197217.9|197527.9|197217.9|197527.9|197217.9|197527.9|197217.9|1
1725228130000|2024-09-01 22:02:10|197466.5|197156.5|197465.6|197155.6|197466.5|197156.5|197465.6|197155.6|2
1725228150000|2024-09-01 22:02:30|197464.8|197154.8|197464.8|197154.8|197464.8|197154.8|197464.8|197154.8|1
1725228160000|2024-09-01 22:02:40|197463.9|197153.9|197577.8|197267.8|197581.7|197271.7|197463.9|197153.9|3
1725228170000|2024-09-01 22:02:50|197575.6|197265.6|197573.4|197263.4|197575.6|197265.6|197573.4|197263.4|2
1725228180000|2024-09-01 22:03:00|197461.2|197151.2|197460.5|197150.5|197461.2|197151.2|197460.5|197150.5|2
1725228200000|2024-09-01 22:03:20|197487.2|197177.2|197487.2|197177.2|197487.2|197177.2|197487.2|197177.2|1
1725228210000|2024-09-01 22:03:30|197486.2|197176.2|197561.7|197251.7|197561.7|197251.7|197457.2|197147.2|4
1725228220000|2024-09-01 22:03:40|197558.3|197248.3|197556.7|197246.7|197558.3|197248.3|197556.7|197246.7|2
1725228240000|2024-09-01 22:04:00|197555.1|197245.1|197454.4|197144.4|197555.1|197245.1|197454.4|197144.4|3
1725228250000|2024-09-01 22:04:10|197453.9|197143.9|197480.5|197170.5|197481.3|197171.3|197453.9|197143.9|4
1725228270000|2024-09-01 22:04:30|197479.7|197169.7|197478|197168|197479.7|197169.7|197478|197168|2
1725228280000|2024-09-01 22:04:40|197477.4|197167.4|197478.6|197168.6|197478.6|197168.6|197477.4|197167.4|2
1725228290000|2024-09-01 22:04:50|197477.9|197167.9|197477.2|197167.2|197477.9|197167.9|197477.2|197167.2|2
1725228300000|2024-09-01 22:05:00|197476|197166|197475.3|197165.3|197476|197166|197475.3|197165.3|2
1725228310000|2024-09-01 22:05:10|197474.6|197164.6|197544.2|197234.2|197544.2|197234.2|197474.6|197164.6|2
1725228320000|2024-09-01 22:05:20|197542.9|197232.9|197539.7|197229.7|197542.9|197232.9|197539.7|197229.7|2
1725228330000|2024-09-01 22:05:30|197538.4|197228.4|197473|197163|197541.1|197231.1|197473|197163|3
1725228340000|2024-09-01 22:05:40|197472.4|197162.4|197472.4|197162.4|197472.4|197162.4|197472.4|197162.4|1
1725228350000|2024-09-01 22:05:50|197471.9|197161.9|197471.9|197161.9|197471.9|197161.9|197471.9|197161.9|1
1725228360000|2024-09-01 22:06:00|197471.3|197161.3|197471.4|197161.4|197471.9|197161.9|197471.3|197161.3|3
1725228370000|2024-09-01 22:06:10|197537.7|197227.7|197534.9|197224.9|197537.7|197227.7|197534.9|197224.9|2
1725228380000|2024-09-01 22:06:20|197533.9|197223.9|197535.7|197225.7|197535.7|197225.7|197533.9|197223.9|2
1725228390000|2024-09-01 22:06:30|197534.7|197224.7|197469.9|197159.9|197534.7|197224.7|197469.9|197159.9|2
1725228400000|2024-09-01 22:06:40|197469.4|197159.4|197469.4|197159.4|197469.4|197159.4|197469.4|197159.4|1
1725228410000|2024-09-01 22:06:50|197468.9|197158.9|197468.9|197158.9|197468.9|197158.9|197468.9|197158.9|1
1725228420000|2024-09-01 22:07:00|197532.8|197222.8|197531.9|197221.9|197532.8|197222.8|197531.9|197221.9|2
1725228440000|2024-09-01 22:07:20|197530.2|197220.2|197467.6|197157.6|197530.2|197220.2|197467.6|197157.6|2
1725228450000|2024-09-01 22:07:30|197467.2|197157.2|197463|197153|197467.2|197157.2|197463|197153|2
1725228460000|2024-09-01 22:07:40|197462|197152|197462|197152|197462|197152|197462|197152|1
1725228470000|2024-09-01 22:07:50|197461.8|197151.8|197461.8|197151.8|197461.8|197151.8|197461.8|197151.8|1
1725228480000|2024-09-01 22:08:00|197517.3|197207.3|197517.3|197207.3|197517.3|197207.3|197517.3|197207.3|1
1725228490000|2024-09-01 22:08:10|197516.8|197206.8|197516.8|197206.8|197516.8|197206.8|197516.8|197206.8|1
1725228500000|2024-09-01 22:08:20|197460.9|197150.9|197460.9|197150.9|197460.9|197150.9|197460.9|197150.9|1
1725228510000|2024-09-01 22:08:30|197460.7|197150.7|197460.7|197150.7|197460.7|197150.7|197460.7|197150.7|1
1725228520000|2024-09-01 22:08:40|197460.5|197150.5|197460.5|197150.5|197460.5|197150.5|197460.5|197150.5|1
1725228530000|2024-09-01 22:08:50|197460.2|197150.2|197460.2|197150.2|197460.2|197150.2|197460.2|197150.2|1
1725228540000|2024-09-01 22:09:00|197514.5|197204.5|197514.5|197204.5|197514.5|197204.5|197514.5|197204.5|1
1725228550000|2024-09-01 22:09:10|197514.1|197204.1|197459.6|197149.6|197514.1|197204.1|197459.6|197149.6|2
1725228560000|2024-09-01 22:09:20|197459.4|197149.4|197459.4|197149.4|197459.4|197149.4|197459.4|197149.4|1
1725228570000|2024-09-01 22:09:30|197459.2|197149.2|197459.2|197149.2|197459.2|197149.2|197459.2|197149.2|1
1725228590000|2024-09-01 22:09:50|197512.9|197202.9|197512.9|197202.9|197512.9|197202.9|197512.9|197202.9|1
1725228600000|2024-09-01 22:10:00|197512.6|197202.6|197520.4|197210.4|197520.4|197210.4|197512.6|197202.6|3
1725228610000|2024-09-01 22:10:10|197462.7|197152.7|197462.7|197152.7|197462.7|197152.7|197462.7|197152.7|1
1725228620000|2024-09-01 22:10:20|197462.4|197152.4|197462.2|197152.2|197462.4|197152.4|197462.2|197152.2|2
1725228640000|2024-09-01 22:10:40|197519.4|197209.4|197519.4|197209.4|197519.4|197209.4|197519.4|197209.4|1
1725228650000|2024-09-01 22:10:50|197518.8|197208.8|197515.5|197205.5|197518.8|197208.8|197515.5|197205.5|2
1725228660000|2024-09-01 22:11:00|197515.4|197205.4|197460.2|197150.2|197515.4|197205.4|197460.2|197150.2|2
1725228680000|2024-09-01 22:11:20|197459.8|197149.8|197459.8|197149.8|197459.8|197149.8|197459.8|197149.8|1
1725228700000|2024-09-01 22:11:40|197514.5|197204.5|197514.5|197204.5|197514.5|197204.5|197514.5|197204.5|1
1725228710000|2024-09-01 22:11:50|197514.4|197204.4|197514.4|197204.4|197514.4|197204.4|197514.4|197204.4|1
1725228720000|2024-09-01 22:12:00|197458.6|197148.6|197440.5|197130.5|197458.6|197148.6|197440.5|197130.5|2
1725228740000|2024-09-01 22:12:20|197441.9|197131.9|197441.9|197131.9|197441.9|197131.9|197441.9|197131.9|1
1725228760000|2024-09-01 22:12:40|197517.7|197207.7|197468.1|197158.1|197517.7|197207.7|197466.9|197156.9|4
1725228770000|2024-09-01 22:12:50|197467.9|197157.9|197467.9|197157.9|197467.9|197157.9|197467.9|197157.9|1
1725228790000|2024-09-01 22:13:10|197467.8|197157.8|197519.1|197209.1|197519.1|197209.1|197467.8|197157.8|2
1725228800000|2024-09-01 22:13:20|197518.8|197208.8|197517.6|197207.6|197518.8|197208.8|197517.6|197207.6|2
1725228810000|2024-09-01 22:13:30|197467.3|197157.3|197467.1|197157.1|197467.3|197157.3|197467.1|197157.1|2
1725228840000|2024-09-01 22:14:00|197442.1|197132.1|197442.1|197132.1|197442.1|197132.1|197442.1|197132.1|1
1725228850000|2024-09-01 22:14:10|197516.4|197206.4|197516.5|197206.5|197516.5|197206.5|197516.4|197206.4|2
1725228860000|2024-09-01 22:14:20|197516|197206|197516|197206|197516|197206|197516|197206|1
1725228870000|2024-09-01 22:14:30|197466.7|197156.7|197466.9|197156.9|197466.9|197156.9|197466.7|197156.7|2
1725228890000|2024-09-01 22:14:50|197466.8|197156.8|197466.8|197156.8|197466.8|197156.8|197466.8|197156.8|1
1725228900000|2024-09-01 22:15:00|197466.7|197156.7|197515.8|197205.8|197515.8|197205.8|197466.7|197156.7|2
1725228910000|2024-09-01 22:15:10|197515.6|197205.6|197515.6|197205.6|197515.6|197205.6|197515.6|197205.6|1
1725228920000|2024-09-01 22:15:20|197515.4|197205.4|197466.2|197156.2|197515.4|197205.4|197466.2|197156.2|3
1725228950000|2024-09-01 22:15:50|197478.3|197168.3|197477.6|197167.6|197478.5|197168.5|197477.6|197167.6|3
1725228960000|2024-09-01 22:16:00|197477|197167|197477|197167|197477|197167|197477|197167|1
1725228980000|2024-09-01 22:16:20|197476.9|197166.9|197511.7|197201.7|197511.7|197201.7|197476.9|197166.9|2
1725229000000|2024-09-01 22:16:40|197511.6|197201.6|197511.6|197201.6|197511.6|197201.6|197511.6|197201.6|1
1725229010000|2024-09-01 22:16:50|197476.9|197166.9|197476.9|197166.9|197476.9|197166.9|197476.9|197166.9|1
1725229020000|2024-09-01 22:17:00|197476.8|197166.8|197477.1|197167.1|197477.1|197167.1|197476.8|197166.8|2
1725229050000|2024-09-01 22:17:30|197511.9|197201.9|197511.9|197201.9|197511.9|197201.9|197511.9|197201.9|1
1725229060000|2024-09-01 22:17:40|197477|197167|197477|197167|197477|197167|197477|197167|1
1725229080000|2024-09-01 22:18:00|197476.9|197166.9|197478.2|197168.2|197478.2|197168.2|197476.9|197166.9|2
1725229090000|2024-09-01 22:18:10|197514.2|197204.2|197514.2|197204.2|197514.2|197204.2|197514.2|197204.2|1
1725229120000|2024-09-01 22:18:40|197478.2|197168.2|197478.2|197168.2|197478.2|197168.2|197478.2|197168.2|1
1725229150000|2024-09-01 22:19:10|197514.2|197204.2|197514.2|197204.2|197514.2|197204.2|197514.2|197204.2|1
1725229170000|2024-09-01 22:19:30|197460.4|197150.4|197460.8|197150.8|197460.8|197150.8|197460.4|197150.4|2
1725229180000|2024-09-01 22:19:40|197460.5|197150.5|197460.5|197150.5|197460.5|197150.5|197460.5|197150.5|1
1725229190000|2024-09-01 22:19:50|197458.2|197148.2|197457.8|197147.8|197458.2|197148.2|197457.8|197147.8|2
1725229200000|2024-09-01 22:20:00|197459.7|197149.7|197512.7|197202.7|197512.7|197202.7|197459.7|197149.7|2
1725229230000|2024-09-01 22:20:30|197459.7|197149.7|197459.7|197149.7|197459.7|197149.7|197459.7|197149.7|1
1725229260000|2024-09-01 22:21:00|197512.7|197202.7|197512.7|197202.7|197512.7|197202.7|197512.7|197202.7|1
1725229270000|2024-09-01 22:21:10|197519.5|197209.5|197517.5|197207.5|197519.5|197209.5|197517.5|197207.5|3
1725229280000|2024-09-01 22:21:20|197479.8|197169.8|197479.8|197169.8|197479.8|197169.8|197479.8|197169.8|1
1725229290000|2024-09-01 22:21:30|197479.7|197169.7|197479.7|197169.7|197479.7|197169.7|197479.7|197169.7|1
1725229300000|2024-09-01 22:21:40|197479.2|197169.2|197479.2|197169.2|197479.2|197169.2|197479.2|197169.2|1
1725229320000|2024-09-01 22:22:00|197516.3|197206.3|197515.9|197205.9|197516.3|197206.3|197515.9|197205.9|2
1725229330000|2024-09-01 22:22:10|197516.2|197206.2|197516.2|197206.2|197516.2|197206.2|197516.2|197206.2|1
1725229340000|2024-09-01 22:22:20|197479.1|197169.1|197479.1|197169.1|197479.1|197169.1|197479.1|197169.1|1
1725229350000|2024-09-01 22:22:30|197479.3|197169.3|197479.3|197169.3|197479.3|197169.3|197479.3|197169.3|1
1725229370000|2024-09-01 22:22:50|197479.4|197169.4|197516.7|197206.7|197516.7|197206.7|197479.4|197169.4|2
1725229390000|2024-09-01 22:23:10|197517.4|197207.4|197461.3|197151.3|197517.4|197207.4|197460.6|197150.6|3
1725229410000|2024-09-01 22:23:30|197461.1|197151.1|197459.9|197149.9|197461.1|197151.1|197459.9|197149.9|3
1725229420000|2024-09-01 22:23:40|197516.1|197206.1|197516.1|197206.1|197516.1|197206.1|197516.1|197206.1|1
1725229430000|2024-09-01 22:23:50|197516|197206|197516|197206|197516|197206|197516|197206|1
1725229450000|2024-09-01 22:24:10|197515.9|197205.9|197461.1|197151.1|197515.9|197205.9|197460|197150|3
1725229460000|2024-09-01 22:24:20|197460.5|197150.5|197460.5|197150.5|197460.5|197150.5|197460.5|197150.5|1
1725229470000|2024-09-01 22:24:30|197459.8|197149.8|197459.6|197149.6|197459.8|197149.8|197459.6|197149.6|2
1725229480000|2024-09-01 22:24:40|197459.9|197149.9|197515.6|197205.6|197515.6|197205.6|197459.9|197149.9|2
1725229500000|2024-09-01 22:25:00|197516.3|197206.3|197459.2|197149.2|197516.3|197206.3|197458.6|197148.6|3
1725229520000|2024-09-01 22:25:20|197459.1|197149.1|197458.5|197148.5|197459.1|197149.1|197458.5|197148.5|3
1725229540000|2024-09-01 22:25:40|197516|197206|197516|197206|197516|197206|197516|197206|1
1725229550000|2024-09-01 22:25:50|197515.9|197205.9|197515.9|197205.9|197515.9|197205.9|197515.9|197205.9|1
1725229560000|2024-09-01 22:26:00|197513.7|197203.7|197473.7|197163.7|197535.9|197225.9|197471.7|197161.7|10
1725229570000|2024-09-01 22:26:10|197403.5|197093.5|197469.3|197159.3|197529|197219|197403.5|197093.5|12
1725229580000|2024-09-01 22:26:20|197474|197164|197525.1|197215.1|197525.1|197215.1|197471.9|197161.9|3
1725229600000|2024-09-01 22:26:40|197524.5|197214.5|197524.5|197214.5|197524.5|197214.5|197524.5|197214.5|1
1725229610000|2024-09-01 22:26:50|197524.2|197214.2|197552.7|197242.7|197552.7|197242.7|197520.9|197210.9|4
1725229620000|2024-09-01 22:27:00|197552|197242|197552|197242|197552|197242|197552|197242|1
1725229630000|2024-09-01 22:27:10|197554.3|197244.3|197557.8|197247.8|197560.8|197250.8|197529.4|197219.4|7
1725229640000|2024-09-01 22:27:20|197531.9|197221.9|197575.6|197265.6|197623.4|197313.4|197531.9|197221.9|9
1725229650000|2024-09-01 22:27:30|197610.2|197300.2|197606.6|197296.6|197630.3|197320.3|197605|197295|4
1725229660000|2024-09-01 22:27:40|197607.5|197297.5|197604.8|197294.8|197607.6|197297.6|197604.8|197294.8|5
1725229670000|2024-09-01 22:27:50|197604.7|197294.7|197604.7|197294.7|197604.7|197294.7|197604.7|197294.7|1
1725229680000|2024-09-01 22:28:00|197604.6|197294.6|197654.3|197344.3|197654.3|197344.3|197604.6|197294.6|2
1725229690000|2024-09-01 22:28:10|197656.7|197346.7|197656.7|197346.7|197656.7|197346.7|197656.1|197346.1|3
1725229700000|2024-09-01 22:28:20|197656.6|197346.6|197656.6|197346.6|197656.6|197346.6|197656.6|197346.6|1
1725229710000|2024-09-01 22:28:30|197607.1|197297.1|197606.5|197296.5|197607.1|197297.1|197606.5|197296.5|2
1725229740000|2024-09-01 22:29:00|197655.3|197345.3|197655.2|197345.2|197655.3|197345.3|197655.2|197345.2|2
1725229760000|2024-09-01 22:29:20|197607.6|197297.6|197607.6|197297.6|197607.6|197297.6|197607.6|197297.6|1
1725229770000|2024-09-01 22:29:30|197607.5|197297.5|197607.5|197297.5|197607.5|197297.5|197607.5|197297.5|1
1725229790000|2024-09-01 22:29:50|197655.1|197345.1|197655.1|197345.1|197655.1|197345.1|197655.1|197345.1|1
1725229800000|2024-09-01 22:30:00|197654|197344|197654|197344|197654|197344|197654|197344|1
1725229820000|2024-09-01 22:30:20|197606.4|197296.4|197606.4|197296.4|197606.4|197296.4|197606.4|197296.4|1
1725229830000|2024-09-01 22:30:30|197606.7|197296.7|197607|197297|197607|197297|197606.7|197296.7|2
1725229840000|2024-09-01 22:30:40|197607.5|197297.5|197607.5|197297.5|197607.5|197297.5|197607.5|197297.5|1
1725229850000|2024-09-01 22:30:50|197607.6|197297.6|197656.4|197346.4|197656.4|197346.4|197607.6|197297.6|2
1725229860000|2024-09-01 22:31:00|197656.7|197346.7|197658.4|197348.4|197658.7|197348.7|197656.7|197346.7|3
1725229870000|2024-09-01 22:31:10|197659.6|197349.6|197603.5|197293.5|197659.6|197349.6|197603.5|197293.5|4
1725229890000|2024-09-01 22:31:30|197599.4|197289.4|197602.8|197292.8|197603|197293|197599.4|197289.4|3
1725229900000|2024-09-01 22:31:40|197598.7|197288.7|197657.1|197347.1|197657.1|197347.1|197598.7|197288.7|6
1725229920000|2024-09-01 22:32:00|197658.5|197348.5|197658.5|197348.5|197658.5|197348.5|197658.5|197348.5|1
1725229930000|2024-09-01 22:32:10|197605.4|197295.4|197605.4|197295.4|197605.4|197295.4|197605.4|197295.4|1
1725229960000|2024-09-01 22:32:40|197600.8|197290.8|197654.4|197344.4|197654.4|197344.4|197599.2|197289.2|6
1725229980000|2024-09-01 22:33:00|197658.9|197348.9|197554|197244|197666|197356|197554|197244|11
1725229990000|2024-09-01 22:33:10|197551.1|197241.1|197553.4|197243.4|197553.9|197243.9|197551.1|197241.1|3
1725230000000|2024-09-01 22:33:20|197551.9|197241.9|197551.9|197241.9|197551.9|197241.9|197551.9|197241.9|1
1725230010000|2024-09-01 22:33:30|197551.5|197241.5|197551.5|197241.5|197551.5|197241.5|197551.5|197241.5|1
1725230020000|2024-09-01 22:33:40|197591.7|197281.7|197591.7|197281.7|197591.7|197281.7|197591.7|197281.7|1
1725230030000|2024-09-01 22:33:50|197591|197281|197591|197281|197591|197281|197591|197281|1
1725230040000|2024-09-01 22:34:00|197590.4|197280.4|197541.7|197231.7|197590.4|197280.4|197541.7|197231.7|4
1725230050000|2024-09-01 22:34:10|197541.4|197231.4|197541.4|197231.4|197541.4|197231.4|197541.4|197231.4|1
1725230070000|2024-09-01 22:34:30|197540.8|197230.8|197572.5|197262.5|197572.5|197262.5|197539.7|197229.7|3
1725230080000|2024-09-01 22:34:40|197571|197261|197571|197261|197571|197261|197571|197261|1
1725230090000|2024-09-01 22:34:50|197570.6|197260.6|197534|197224|197570.6|197260.6|197534|197224|2
1725230110000|2024-09-01 22:35:10|197533.8|197223.8|197533.8|197223.8|197533.8|197223.8|197533.8|197223.8|1
1725230120000|2024-09-01 22:35:20|197533.6|197223.6|197569.7|197259.7|197569.7|197259.7|197533.6|197223.6|2
1725230130000|2024-09-01 22:35:30|197569.3|197259.3|197569.4|197259.4|197569.4|197259.4|197569.3|197259.3|2
1725230150000|2024-09-01 22:35:50|197568.6|197258.6|197534|197224|197568.6|197258.6|197534|197224|2
1725230160000|2024-09-01 22:36:00|197533.8|197223.8|197533.8|197223.8|197533.8|197223.8|197533.8|197223.8|1
1725230170000|2024-09-01 22:36:10|197533.6|197223.6|197533.6|197223.6|197533.6|197223.6|197533.6|197223.6|1
1725230180000|2024-09-01 22:36:20|197533.4|197223.4|197567.5|197257.5|197567.5|197257.5|197533.4|197223.4|2
1725230190000|2024-09-01 22:36:30|197567.1|197257.1|197567.3|197257.3|197567.3|197257.3|197567.1|197257.1|2
1725230200000|2024-09-01 22:36:40|197567|197257|197534.5|197224.5|197567|197257|197534.5|197224.5|3
1725230220000|2024-09-01 22:37:00|197534.2|197224.2|197534.2|197224.2|197534.2|197224.2|197534.2|197224.2|1
1725230230000|2024-09-01 22:37:10|197534.1|197224.1|197534.1|197224.1|197534.1|197224.1|197534.1|197224.1|1
1725230240000|2024-09-01 22:37:20|197565.8|197255.8|197565.8|197255.8|197565.8|197255.8|197565.8|197255.8|1
1725230250000|2024-09-01 22:37:30|197565.5|197255.5|197565.1|197255.1|197565.5|197255.5|197565.1|197255.1|2
1725230260000|2024-09-01 22:37:40|197533.3|197223.3|197543.9|197233.9|197543.9|197233.9|197533.3|197223.3|2
1725230280000|2024-09-01 22:38:00|197543.6|197233.6|197543.6|197233.6|197543.6|197233.6|197543.6|197233.6|1
1725230290000|2024-09-01 22:38:10|197543.5|197233.5|197564|197254|197564|197254|197543.5|197233.5|2
1725230310000|2024-09-01 22:38:30|197563.6|197253.6|197541.8|197231.8|197563.6|197253.6|197541.8|197231.8|2
1725230320000|2024-09-01 22:38:40|197541.7|197231.7|197565.4|197255.4|197565.4|197255.4|197476.4|197166.4|4
1725230330000|2024-09-01 22:38:50|197569.8|197259.8|197580.2|197270.2|197583|197273|197557.1|197247.1|10
1725230340000|2024-09-01 22:39:00|197577.6|197267.6|197553.9|197243.9|197577.6|197267.6|197466.4|197156.4|6
1725230350000|2024-09-01 22:39:10|197524|197214|197525|197215|197529.4|197219.4|197524|197214|3
1725230370000|2024-09-01 22:39:30|197524.8|197214.8|197524.8|197214.8|197524.8|197214.8|197524.8|197214.8|1
1725230380000|2024-09-01 22:39:40|197556.1|197246.1|197556.1|197246.1|197556.1|197246.1|197556.1|197246.1|1
1725230390000|2024-09-01 22:39:50|197556|197246|197556|197246|197556|197246|197556|197246|1
1725230400000|2024-09-01 22:40:00|197546.8|197236.8|197542.4|197232.4|197546.8|197236.8|197542.4|197232.4|2
1725230410000|2024-09-01 22:40:10|197509.4|197199.4|197509.3|197199.3|197509.4|197199.4|197509.3|197199.3|2
1725230430000|2024-09-01 22:40:30|197509.2|197199.2|197514.9|197204.9|197514.9|197204.9|197509.2|197199.2|2
1725230440000|2024-09-01 22:40:40|197553.5|197243.5|197553.5|197243.5|197553.5|197243.5|197553.5|197243.5|1
1725230450000|2024-09-01 22:40:50|197553.2|197243.2|197553.2|197243.2|197553.2|197243.2|197553.2|197243.2|1
1725230460000|2024-09-01 22:41:00|197515.9|197205.9|197515.9|197205.9|197515.9|197205.9|197515.9|197205.9|1
1725230480000|2024-09-01 22:41:20|197515.8|197205.8|197515.8|197205.8|197515.8|197205.8|197515.8|197205.8|1
1725230490000|2024-09-01 22:41:30|197515.7|197205.7|197552.8|197242.8|197552.8|197242.8|197515.7|197205.7|2
1725230500000|2024-09-01 22:41:40|197552.7|197242.7|197552.7|197242.7|197552.7|197242.7|197552.7|197242.7|1
1725230510000|2024-09-01 22:41:50|197552.6|197242.6|197552.6|197242.6|197552.6|197242.6|197552.6|197242.6|1
1725230520000|2024-09-01 22:42:00|197495.7|197185.7|197504.5|197194.5|197513|197203|197110.8|196800.8|12
1725230530000|2024-09-01 22:42:10|197503.6|197193.6|197503.6|197193.6|197503.6|197193.6|197503.6|197193.6|1
1725230540000|2024-09-01 22:42:20|197503.1|197193.1|197461.7|197151.7|197503.1|197193.1|197461.7|197151.7|2
1725230550000|2024-09-01 22:42:30|197461.3|197151.3|197461.3|197151.3|197461.3|197151.3|197461.3|197151.3|1
1725230560000|2024-09-01 22:42:40|197461|197151|197461|197151|197461|197151|197461|197151|1
1725230570000|2024-09-01 22:42:50|197514.2|197204.2|197514.2|197204.2|197514.2|197204.2|197514.2|197204.2|1
1725230580000|2024-09-01 22:43:00|197512.9|197202.9|197511.3|197201.3|197512.9|197202.9|197511.3|197201.3|2
1725230590000|2024-09-01 22:43:10|197456.5|197146.5|197456.5|197146.5|197456.5|197146.5|197456.5|197146.5|1
1725230600000|2024-09-01 22:43:20|197455.9|197145.9|197455.9|197145.9|197455.9|197145.9|197455.9|197145.9|1
1725230610000|2024-09-01 22:43:30|197455.6|197145.6|197455.6|197145.6|197455.6|197145.6|197455.6|197145.6|1
1725230620000|2024-09-01 22:43:40|197509|197199|197509|197199|197509|197199|197509|197199|1
1725230640000|2024-09-01 22:44:00|197507.9|197197.9|197507.9|197197.9|197507.9|197197.9|197507.9|197197.9|1
1725230650000|2024-09-01 22:44:10|197507.5|197197.5|197459.4|197149.4|197507.5|197197.5|197454.6|197144.6|3
1725230670000|2024-09-01 22:44:30|197458.9|197148.9|197458.9|197148.9|197458.9|197148.9|197458.9|197148.9|1
1725230680000|2024-09-01 22:44:40|197458.7|197148.7|197458.7|197148.7|197458.7|197148.7|197458.7|197148.7|1
1725230690000|2024-09-01 22:44:50|197515.1|197205.1|197515.1|197205.1|197515.1|197205.1|197515.1|197205.1|1
1725230700000|2024-09-01 22:45:00|197514.6|197204.6|197462.8|197152.8|197516.1|197206.1|197462.8|197152.8|3
1725230710000|2024-09-01 22:45:10|197459.9|197149.9|197459.9|197149.9|197459.9|197149.9|197459.9|197149.9|1
1725230730000|2024-09-01 22:45:30|197497.5|197187.5|197507.8|197197.8|197507.8|197197.8|197454.6|197144.6|5
1725230740000|2024-09-01 22:45:40|197508|197198|197513.5|197203.5|197513.5|197203.5|197508|197198|2
1725230750000|2024-09-01 22:45:50|197572.1|197262.1|197510.7|197200.7|197572.1|197262.1|197510.1|197200.1|5
1725230770000|2024-09-01 22:46:10|197510.2|197200.2|197510.2|197200.2|197510.2|197200.2|197510.2|197200.2|1
1725230780000|2024-09-01 22:46:20|197509.9|197199.9|197509.9|197199.9|197509.9|197199.9|197509.9|197199.9|1
1725230790000|2024-09-01 22:46:30|197562.7|197252.7|197562.7|197252.7|197562.7|197252.7|197562.7|197252.7|1
1725230800000|2024-09-01 22:46:40|197560.2|197250.2|197524|197214|197571.5|197261.5|197518.2|197208.2|9
1725230810000|2024-09-01 22:46:50|197517.8|197207.8|197514|197204|197523.7|197213.7|197514|197204|6
1725230820000|2024-09-01 22:47:00|197513.9|197203.9|197513.9|197203.9|197513.9|197203.9|197513.9|197203.9|1
1725230840000|2024-09-01 22:47:20|197549|197239|197549.5|197239.5|197549.5|197239.5|197549|197239|2
1725230850000|2024-09-01 22:47:30|197549.3|197239.3|197549.3|197239.3|197549.3|197239.3|197549.3|197239.3|1
1725230860000|2024-09-01 22:47:40|197509|197199|197508.7|197198.7|197509|197199|197508.7|197198.7|2
1725230890000|2024-09-01 22:48:10|197508.6|197198.6|197548.4|197238.4|197548.4|197238.4|197508.6|197198.6|2
1725230900000|2024-09-01 22:48:20|197548.2|197238.2|197548.2|197238.2|197548.2|197238.2|197548.2|197238.2|1
1725230910000|2024-09-01 22:48:30|197548|197238|197503.8|197193.8|197548|197238|197503.8|197193.8|2
1725230920000|2024-09-01 22:48:40|197503.6|197193.6|197503.6|197193.6|197503.6|197193.6|197503.6|197193.6|1
1725230930000|2024-09-01 22:48:50|197503.5|197193.5|197503.5|197193.5|197503.5|197193.5|197503.5|197193.5|1
1725230940000|2024-09-01 22:49:00|197503.4|197193.4|197547.1|197237.1|197547.1|197237.1|197503.3|197193.3|3
1725230950000|2024-09-01 22:49:10|197525.4|197215.4|197530.8|197220.8|197530.8|197220.8|197525.4|197215.4|2
1725230960000|2024-09-01 22:49:20|197515.7|197205.7|197515.7|197205.7|197515.7|197205.7|197515.7|197205.7|1
1725230970000|2024-09-01 22:49:30|197520.6|197210.6|197522.8|197212.8|197522.8|197212.8|197189.9|196879.9|6
1725230990000|2024-09-01 22:49:50|197522.5|197212.5|197477.2|197167.2|197522.5|197212.5|197477.2|197167.2|3
1725231010000|2024-09-01 22:50:10|197477.1|197167.1|197478.2|197168.2|197478.2|197168.2|197477.1|197167.1|2
1725231020000|2024-09-01 22:50:20|197478.1|197168.1|197478.1|197168.1|197478.1|197168.1|197478.1|197168.1|1
1725231030000|2024-09-01 22:50:30|197479.5|197169.5|197476.5|197166.5|197481.5|197171.5|197476.5|197166.5|4
1725231040000|2024-09-01 22:50:40|197529.2|197219.2|197529.2|197219.2|197529.2|197219.2|197529.2|197219.2|1
1725231060000|2024-09-01 22:51:00|197528.7|197218.7|197529|197219|197529|197219|197528.7|197218.7|2
1725231070000|2024-09-01 22:51:10|197481.2|197171.2|197482.3|197172.3|197482.3|197172.3|197481.2|197171.2|4
1725231080000|2024-09-01 22:51:20|197482.2|197172.2|197482.2|197172.2|197482.2|197172.2|197482.2|197172.2|1
1725231090000|2024-09-01 22:51:30|197482.1|197172.1|197482.1|197172.1|197482.1|197172.1|197482.1|197172.1|1
1725231100000|2024-09-01 22:51:40|197531.8|197221.8|197528.9|197218.9|197531.8|197221.8|197528.9|197218.9|2
1725231110000|2024-09-01 22:51:50|197528.7|197218.7|197528.7|197218.7|197528.7|197218.7|197528.7|197218.7|1
1725231120000|2024-09-01 22:52:00|197481.4|197171.4|197481.4|197171.4|197481.4|197171.4|197481.4|197171.4|1
1725231130000|2024-09-01 22:52:10|197481.3|197171.3|197481.3|197171.3|197481.3|197171.3|197481.3|197171.3|1
1725231140000|2024-09-01 22:52:20|197479|197169|197479|197169|197479.7|197169.7|197475.9|197165.9|4
1725231160000|2024-09-01 22:52:40|197521.2|197211.2|197521.2|197211.2|197521.2|197211.2|197521.2|197211.2|1
1725231170000|2024-09-01 22:52:50|197521.1|197211.1|197511.8|197201.8|197521.2|197211.2|197511.8|197201.8|3
1725231180000|2024-09-01 22:53:00|197474.3|197164.3|197474.3|197164.3|197474.3|197164.3|197474.3|197164.3|1
1725231190000|2024-09-01 22:53:10|197477.6|197167.6|197476.4|197166.4|197477.6|197167.6|197476.4|197166.4|2
1725231200000|2024-09-01 22:53:20|197476.3|197166.3|197476.3|197166.3|197476.3|197166.3|197476.3|197166.3|1
1725231210000|2024-09-01 22:53:30|197517.9|197207.9|197517.8|197207.8|197517.9|197207.9|197517.8|197207.8|2
1725231230000|2024-09-01 22:53:50|197477.1|197167.1|197477.1|197167.1|197477.1|197167.1|197477.1|197167.1|1
1725231260000|2024-09-01 22:54:20|197477|197167|197477|197167|197477|197167|197477|197167|1
1725231270000|2024-09-01 22:54:30|197517.4|197207.4|197521.6|197211.6|197521.6|197211.6|197516.3|197206.3|4
1725231280000|2024-09-01 22:54:40|197521.4|197211.4|197521.4|197211.4|197521.4|197211.4|197521.4|197211.4|1
1725231290000|2024-09-01 22:54:50|197478.9|197168.9|197476|197166|197480.4|197170.4|197476|197166|4
1725231300000|2024-09-01 22:55:00|197478|197168|197478|197168|197478|197168|197478|197168|1
1725231310000|2024-09-01 22:55:10|197479.4|197169.4|197479.4|197169.4|197479.4|197169.4|197479.4|197169.4|1
1725231320000|2024-09-01 22:55:20|197522.9|197212.9|197522.9|197212.9|197522.9|197212.9|197522.9|197212.9|1
1725231340000|2024-09-01 22:55:40|197522.8|197212.8|197478.6|197168.6|197522.8|197212.8|197478.6|197168.6|3
1725231360000|2024-09-01 22:56:00|197479.1|197169.1|197479.1|197169.1|197479.1|197169.1|197479.1|197169.1|1
1725231370000|2024-09-01 22:56:10|197518.9|197208.9|197518.9|197208.9|197518.9|197208.9|197518.9|197208.9|1
1725231400000|2024-09-01 22:56:40|197479.7|197169.7|197479.7|197169.7|197479.7|197169.7|197479.7|197169.7|1
1725231420000|2024-09-01 22:57:00|197476|197166|197477.2|197167.2|197477.2|197167.2|197475.7|197165.7|4
1725231430000|2024-09-01 22:57:10|197478.8|197168.8|197516.2|197206.2|197516.2|197206.2|197478.8|197168.8|2
1725231450000|2024-09-01 22:57:30|197482.7|197172.7|197482.7|197172.7|197482.7|197172.7|197482.7|197172.7|1
1725231460000|2024-09-01 22:57:40|197479.8|197169.8|197479.8|197169.8|197479.8|197169.8|197479.8|197169.8|1
1725231470000|2024-09-01 22:57:50|197482.2|197172.2|197482.2|197172.2|197482.2|197172.2|197482.2|197172.2|1
1725231480000|2024-09-01 22:58:00|197482.1|197172.1|197482.1|197172.1|197482.1|197172.1|197482.1|197172.1|1
1725231490000|2024-09-01 22:58:10|197514.5|197204.5|197514.5|197204.5|197514.5|197204.5|197514.5|197204.5|1
1725231500000|2024-09-01 22:58:20|197514.1|197204.1|197514.1|197204.1|197514.1|197204.1|197514.1|197204.1|1
1725231510000|2024-09-01 22:58:30|197514.5|197204.5|197483.1|197173.1|197514.5|197204.5|197483.1|197173.1|2
1725231520000|2024-09-01 22:58:40|197483|197173|197480.6|197170.6|197483|197173|197480.6|197170.6|3
1725231540000|2024-09-01 22:59:00|197507.2|197197.2|197507.2|197197.2|197507.2|197197.2|197507.2|197197.2|1
1725231560000|2024-09-01 22:59:20|197480.9|197170.9|197480.9|197170.9|197480.9|197170.9|197480.9|197170.9|1
1725231570000|2024-09-01 22:59:30|197481.4|197171.4|197482.9|197172.9|197482.9|197172.9|197481.4|197171.4|2
1725231580000|2024-09-01 22:59:40|197486.9|197176.9|197486.9|197176.9|197486.9|197176.9|197486.9|197176.9|1
1725231590000|2024-09-01 22:59:50|197481.7|197171.7|197480.1|197170.1|197486.2|197176.2|197473.9|197163.9|8
1725231600000|2024-09-01 23:00:00|197489|197179|197488.8|197178.8|197489.8|197179.8|197488.4|197178.4|6
1725231610000|2024-09-01 23:00:10|197489.1|197179.1|197472.7|197162.7|197489.1|197179.1|197471.3|197161.3|4
1725231640000|2024-09-01 23:00:40|197471.5|197161.5|197504.5|197194.5|197508.1|197198.1|197471.5|197161.5|5
1725231650000|2024-09-01 23:00:50|197503.9|197193.9|197503.9|197193.9|197503.9|197193.9|197503.9|197193.9|1
1725231660000|2024-09-01 23:01:00|197495.4|197185.4|197470.7|197160.7|197504.2|197194.2|197470.7|197160.7|5
1725231680000|2024-09-01 23:01:20|197470.6|197160.6|197470.6|197160.6|197470.6|197160.6|197470.6|197160.6|1
1725231690000|2024-09-01 23:01:30|197470.3|197160.3|197470.3|197160.3|197470.3|197160.3|197470.3|197160.3|1
1725231700000|2024-09-01 23:01:40|197500.1|197190.1|197457.7|197147.7|197506.7|197196.7|197457.7|197147.7|4
1725231720000|2024-09-01 23:02:00|197457.6|197147.6|197457.4|197147.4|197457.7|197147.7|197455|197145|4
1725231730000|2024-09-01 23:02:10|197498.6|197188.6|197498.5|197188.5|197498.6|197188.6|197498.5|197188.5|2
1725231740000|2024-09-01 23:02:20|197498.4|197188.4|197498.4|197188.4|197498.4|197188.4|197498.4|197188.4|1
1725231750000|2024-09-01 23:02:30|197496.8|197186.8|197458.2|197148.2|197496.8|197186.8|197458.2|197148.2|3
1725231760000|2024-09-01 23:02:40|197459.7|197149.7|197431.6|197121.6|197529.8|197219.8|197158|196848|13
1725231770000|2024-09-01 23:02:50|197402.4|197092.4|197444.4|197134.4|197444.4|197134.4|197402.4|197092.4|3
1725231780000|2024-09-01 23:03:00|197444.1|197134.1|197503.9|197193.9|197506.8|197196.8|197444.1|197134.1|6
1725231790000|2024-09-01 23:03:10|197504.7|197194.7|197505.4|197195.4|197505.4|197195.4|197504.7|197194.7|2
1725231810000|2024-09-01 23:03:30|197505.2|197195.2|197539.1|197229.1|197539.1|197229.1|197505.2|197195.2|2
1725231820000|2024-09-01 23:03:40|197538.9|197228.9|197437|197127|197545.6|197235.6|197318.4|197008.4|12
1725231830000|2024-09-01 23:03:50|197432.1|197122.1|197435.3|197125.3|197435.3|197125.3|197425|197115|3
1725231840000|2024-09-01 23:04:00|197435.1|197125.1|197422.6|197112.6|197435.1|197125.1|197422.6|197112.6|4
1725231850000|2024-09-01 23:04:10|197421.4|197111.4|197420.4|197110.4|197422.9|197112.9|197420.4|197110.4|5
1725231860000|2024-09-01 23:04:20|197371.2|197078.4|197180.8|196870.8|197371.2|197078.4|196957.2|196647.2|10
1725231870000|2024-09-01 23:04:30|197180.5|196870.5|197182.8|196872.8|197183.5|196873.5|196933|196623|17
1725231880000|2024-09-01 23:04:40|197182.4|196872.4|197253|196943|197253.6|196943.6|197182.4|196872.4|6
1725231900000|2024-09-01 23:05:00|197263.2|196953.2|197263.2|196953.2|197263.2|196953.2|197263.2|196953.2|1
1725231910000|2024-09-01 23:05:10|197262.6|196952.6|197276.7|196966.7|197276.7|196966.7|197262.6|196952.6|8
1725231920000|2024-09-01 23:05:20|197274.4|196964.4|197274.4|196964.4|197274.4|196964.4|197274.4|196964.4|1
1725231940000|2024-09-01 23:05:40|197274.3|196964.3|197313.8|197003.8|197313.8|197003.8|197274.3|196964.3|2
1725231950000|2024-09-01 23:05:50|197313.7|197003.7|197313.7|197003.7|197313.7|197003.7|197313.7|197003.7|1
1725231960000|2024-09-01 23:06:00|197251.7|196941.7|197430.2|197120.2|197430.2|197120.2|196950.3|196640.3|5
1725231970000|2024-09-01 23:06:10|197426.4|197116.4|197223|196913|197427|197117|197199.2|196889.2|12
1725231990000|2024-09-01 23:06:30|197222.8|196912.8|197222.8|196912.8|197222.8|196912.8|197222.8|196912.8|1
1725232000000|2024-09-01 23:06:40|197222.5|196912.5|197292.9|196982.9|197292.9|196982.9|197222.5|196912.5|3
1725232010000|2024-09-01 23:06:50|197292.2|196982.2|197284.2|196974.2|197292.2|196982.2|197284.2|196974.2|2
1725232020000|2024-09-01 23:07:00|197283.5|196973.5|197283.5|196973.5|197283.5|196973.5|197283.5|196973.5|1
1725232030000|2024-09-01 23:07:10|197223|196913|197225.3|196915.3|197225.3|196915.3|197213.1|196903.1|3
1725232040000|2024-09-01 23:07:20|197224.9|196914.9|197224.9|196914.9|197224.9|196914.9|197224.9|196914.9|1
1725232050000|2024-09-01 23:07:30|197224.7|196914.7|197191.5|196881.5|197224.7|196914.7|197191.5|196881.5|3
1725232060000|2024-09-01 23:07:40|197189|196879|197187.2|196877.2|197189|196879|197186.6|196876.6|3
1725232070000|2024-09-01 23:07:50|197187.9|196877.9|197188.8|196878.8|197188.8|196878.8|197187.8|196877.8|3
1725232080000|2024-09-01 23:08:00|197199.2|196889.2|197199|196889|197199.2|196889.2|197199|196889|2
1725232100000|2024-09-01 23:08:20|197198.7|196888.7|197198.7|196888.7|197198.7|196888.7|197198.7|196888.7|1
1725232110000|2024-09-01 23:08:30|197198.5|196888.5|197272.5|196962.5|197272.5|196962.5|197198.5|196888.5|2
1725232120000|2024-09-01 23:08:40|197272|196962|197271.4|196961.4|197272|196962|197269.7|196959.7|3
1725232130000|2024-09-01 23:08:50|197270.9|196960.9|197193.1|196883.1|197270.9|196960.9|197193.1|196883.1|2
1725232140000|2024-09-01 23:09:00|197182.8|196872.8|197182.7|196872.7|197182.8|196872.8|197181.8|196871.8|3
1725232150000|2024-09-01 23:09:10|197042.7|196732.7|197140.8|196830.8|197141.7|196831.7|196920.5|196610.5|7
1725232160000|2024-09-01 23:09:20|197140.4|196830.4|197140.4|196830.4|197140.4|196830.4|197140.4|196830.4|1
1725232170000|2024-09-01 23:09:30|197140.3|196830.3|197138.5|196828.5|197140.3|196830.3|197138.5|196828.5|2
1725232180000|2024-09-01 23:09:40|197214.1|196904.1|197212.7|196902.7|197214.1|196904.1|197206|196896|3
1725232190000|2024-09-01 23:09:50|197212.1|196902.1|197212.1|196902.1|197212.1|196902.1|197212.1|196902.1|1
1725232200000|2024-09-01 23:10:00|197209.9|196899.9|197136|196826|197209.9|196899.9|197136|196826|3
1725232210000|2024-09-01 23:10:10|197136.5|196826.5|197160.7|196850.7|197160.7|196850.7|197136.5|196826.5|5
1725232220000|2024-09-01 23:10:20|197161|196851|197161|196851|197161|196851|197161|196851|1
1725232230000|2024-09-01 23:10:30|197160.9|196850.9|197160.7|196850.7|197161.6|196851.6|197160.6|196850.6|4
1725232250000|2024-09-01 23:10:50|197220.3|196910.3|197219.7|196909.7|197220.3|196910.3|197219.7|196909.7|2
1725232260000|2024-09-01 23:11:00|197219.4|196909.4|197218.9|196908.9|197219.4|196909.4|197218.9|196908.9|2
1725232270000|2024-09-01 23:11:10|197152.5|196842.5|197152.5|196842.5|197152.5|196842.5|197152.5|196842.5|1
1725232280000|2024-09-01 23:11:20|197152.3|196842.3|197152.3|196842.3|197152.3|196842.3|197152.3|196842.3|1
1725232290000|2024-09-01 23:11:30|197152.2|196842.2|197151.9|196841.9|197153.9|196843.9|197151.9|196841.9|3
1725232300000|2024-09-01 23:11:40|197217.2|196907.2|197217.2|196907.2|197217.2|196907.2|197217.2|196907.2|1
1725232310000|2024-09-01 23:11:50|197216.7|196906.7|197216.7|196906.7|197216.7|196906.7|197216.7|196906.7|1
1725232320000|2024-09-01 23:12:00|197216.5|196906.5|197146|196836|197216.5|196906.5|197146|196836|3
1725232330000|2024-09-01 23:12:10|197145.9|196835.9|197145.9|196835.9|197145.9|196835.9|197145.9|196835.9|1
1725232340000|2024-09-01 23:12:20|197145.3|196835.3|197145.3|196835.3|197145.3|196835.3|197145.3|196835.3|1
1725232350000|2024-09-01 23:12:30|197209.2|196899.2|197209.2|196899.2|197209.2|196899.2|197209.2|196899.2|1
1725232360000|2024-09-01 23:12:40|197209|196899|197209.9|196899.9|197209.9|196899.9|197209|196899|2
1725232370000|2024-09-01 23:12:50|197209.5|196899.5|197209.5|196899.5|197209.5|196899.5|197209.5|196899.5|1
1725232380000|2024-09-01 23:13:00|197142.6|196832.6|197142.6|196832.6|197142.6|196832.6|197142.6|196832.6|1
1725232390000|2024-09-01 23:13:10|197143.2|196833.2|197143.2|196833.2|197143.2|196833.2|197143.2|196833.2|1
1725232400000|2024-09-01 23:13:20|197146|196836|197146|196836|197146|196836|197146|196836|1
1725232410000|2024-09-01 23:13:30|197219.4|196909.4|197219.3|196909.3|197219.4|196909.4|197219.3|196909.3|2
1725232420000|2024-09-01 23:13:40|197209.3|196899.3|197207.4|196897.4|197209.3|196899.3|197207.4|196897.4|2
1725232430000|2024-09-01 23:13:50|197131.4|196821.4|197119|196809|197131.4|196821.4|197119|196809|3
1725232440000|2024-09-01 23:14:00|197119.2|196809.2|197117.8|196807.8|197119.2|196809.2|197117.8|196807.8|2
1725232450000|2024-09-01 23:14:10|197116.1|196806.1|197114.8|196804.8|197116.1|196806.1|197114.8|196804.8|2
1725232460000|2024-09-01 23:14:20|197189.5|196879.5|197189.4|196879.4|197189.5|196879.5|197189.4|196879.4|2
1725232480000|2024-09-01 23:14:40|197189.5|196879.5|197109.4|196799.4|197189.5|196879.5|197109.4|196799.4|2
1725232500000|2024-09-01 23:15:00|197109.3|196799.3|197109.3|196799.3|197109.3|196799.3|197109.3|196799.3|1
1725232510000|2024-09-01 23:15:10|197189.3|196879.3|197189.3|196879.3|197189.3|196879.3|197189.3|196879.3|1
1725232530000|2024-09-01 23:15:30|197189.2|196879.2|197189.2|196879.2|197189.2|196879.2|197189.2|196879.2|1
1725232540000|2024-09-01 23:15:40|197189.1|196879.1|197126.4|196816.4|197189.1|196879.1|197114|196804|4
1725232560000|2024-09-01 23:16:00|197125.3|196815.3|197125.3|196815.3|197125.3|196815.3|197125.3|196815.3|1
1725232580000|2024-09-01 23:16:20|197188.9|196878.9|197188.9|196878.9|197188.9|196878.9|197188.9|196878.9|1
1725232590000|2024-09-01 23:16:30|197188.8|196878.8|197189.2|196879.2|197189.2|196879.2|197187.5|196877.5|3
1725232600000|2024-09-01 23:16:40|197123|196813|197125.1|196815.1|197125.2|196815.2|197123|196813|4
1725232620000|2024-09-01 23:17:00|197124.8|196814.8|197125|196815|197125|196815|197124.8|196814.8|2
1725232630000|2024-09-01 23:17:10|197195.1|196885.1|197195.1|196885.1|197195.1|196885.1|197195.1|196885.1|1
1725232640000|2024-09-01 23:17:20|197195|196885|197195|196885|197195|196885|197195|196885|1
1725232650000|2024-09-01 23:17:30|197126.7|196816.7|197126.8|196816.8|197126.8|196816.8|197126.7|196816.7|2
1725232670000|2024-09-01 23:17:50|197127.7|196817.7|197127.7|196817.7|197127.7|196817.7|197127.7|196817.7|1
1725232680000|2024-09-01 23:18:00|197197.9|196887.9|197196.4|196886.4|197197.9|196887.9|197196.4|196886.4|2
1725232690000|2024-09-01 23:18:10|197192.7|196882.7|197198.2|196888.2|197198.2|196888.2|197192.7|196882.7|2
1725232700000|2024-09-01 23:18:20|197192.7|196882.7|197192.7|196882.7|197192.7|196882.7|197192.7|196882.7|1
1725232710000|2024-09-01 23:18:30|197126.7|196816.7|197126.7|196816.7|197126.7|196816.7|197126.7|196816.7|1
1725232720000|2024-09-01 23:18:40|197128.2|196818.2|197128.2|196818.2|197128.2|196818.2|197128.2|196818.2|1
1725232730000|2024-09-01 23:18:50|197132.3|196822.3|197132.3|196822.3|197132.3|196822.3|197132.3|196822.3|1
1725232740000|2024-09-01 23:19:00|197209.4|196899.4|197209.4|196899.4|197209.4|196899.4|197209.4|196899.4|1
1725232760000|2024-09-01 23:19:20|197210.4|196900.4|197134.5|196824.5|197210.4|196900.4|197134.5|196824.5|2
1725232790000|2024-09-01 23:19:50|197197.8|196887.8|197197.8|196887.8|197197.8|196887.8|197197.8|196887.8|1
1725232800000|2024-09-01 23:20:00|197197|196887|197197|196887|197197|196887|197197|196887|1
1725232820000|2024-09-01 23:20:20|197131.2|196821.2|197131.1|196821.1|197131.2|196821.2|197131.1|196821.1|2
1725232840000|2024-09-01 23:20:40|197131.2|196821.2|197131.2|196821.2|197131.2|196821.2|197131.2|196821.2|1
1725232850000|2024-09-01 23:20:50|197197|196887|197196.9|196886.9|197197|196887|197196.9|196886.9|2
1725232870000|2024-09-01 23:21:10|197196.8|196886.8|197131.5|196821.5|197198.3|196888.3|197131.5|196821.5|4
1725232900000|2024-09-01 23:21:40|197128|196818|197187.8|196877.8|197187.8|196877.8|197128|196818|2
1725232920000|2024-09-01 23:22:00|197187.7|196877.7|197195|196885|197201.1|196891.1|197187.7|196877.7|3
1725232930000|2024-09-01 23:22:10|197130.9|196820.9|197130.9|196820.9|197130.9|196820.9|197130.9|196820.9|1
1725232940000|2024-09-01 23:22:20|197130.8|196820.8|197130.8|196820.8|197130.8|196820.8|197130.8|196820.8|1
1725232960000|2024-09-01 23:22:40|197194.9|196884.9|197194.9|196884.9|197194.9|196884.9|197194.9|196884.9|1
1725232970000|2024-09-01 23:22:50|197194.8|196884.8|197194.8|196884.8|197194.8|196884.8|197194.8|196884.8|1
1725232980000|2024-09-01 23:23:00|197192.9|196882.9|197131.2|196821.2|197192.9|196882.9|197130.1|196820.1|3
1725233010000|2024-09-01 23:23:30|197196.3|196886.3|197196.3|196886.3|197196.3|196886.3|197196.3|196886.3|1
1725233020000|2024-09-01 23:23:40|197196.1|196886.1|197196.1|196886.1|197196.1|196886.1|197196.1|196886.1|1
1725233030000|2024-09-01 23:23:50|197195.7|196885.7|197195.4|196885.4|197195.7|196885.7|197195.4|196885.4|2
1725233040000|2024-09-01 23:24:00|197129.9|196819.9|197129.9|196819.9|197129.9|196819.9|197129.9|196819.9|1
1725233060000|2024-09-01 23:24:20|197129.8|196819.8|197129.8|196819.8|197129.8|196819.8|197129.8|196819.8|1
1725233070000|2024-09-01 23:24:30|197197.8|196887.8|197197.8|196887.8|197197.8|196887.8|197197.8|196887.8|1
1725233080000|2024-09-01 23:24:40|197202.9|196892.9|197202.9|196892.9|197202.9|196892.9|197202.9|196892.9|1
1725233090000|2024-09-01 23:24:50|197191.6|196881.6|197159.7|196849.7|197191.6|196881.6|197128.8|196818.8|6
1725233100000|2024-09-01 23:25:00|197159.5|196849.5|197169.4|196859.4|197169.4|196859.4|197157.8|196847.8|6
1725233110000|2024-09-01 23:25:10|197168.2|196858.2|197168.2|196858.2|197168.2|196858.2|197168.2|196858.2|1
1725233120000|2024-09-01 23:25:20|197168|196858|197168.2|196858.2|197168.2|196858.2|197168|196858|2
1725233140000|2024-09-01 23:25:40|197227.8|196917.8|197227.8|196917.8|197227.8|196917.8|197227.8|196917.8|1
1725233150000|2024-09-01 23:25:50|197226|196916|197144.4|196834.4|197226|196916|196969.8|196659.8|8
1725233160000|2024-09-01 23:26:00|197145.4|196835.4|197137.1|196827.1|197145.4|196835.4|196973|196663|13
1725233170000|2024-09-01 23:26:10|197141.9|196831.9|197228.9|196918.9|197228.9|196918.9|197141.9|196831.9|9
1725233180000|2024-09-01 23:26:20|197227.4|196917.4|197224.7|196914.7|197227.4|196917.4|197224.7|196914.7|3
1725233190000|2024-09-01 23:26:30|197223.2|196913.2|197223.2|196913.2|197223.2|196913.2|197223.2|196913.2|1
1725233200000|2024-09-01 23:26:40|197272.4|196962.4|197272.4|196962.4|197272.4|196962.4|197272.4|196962.4|1
1725233210000|2024-09-01 23:26:50|197208.2|196898.2|197206.7|196896.7|197208.2|196898.2|197206.7|196896.7|2
1725233220000|2024-09-01 23:27:00|197209.7|196899.7|197208.8|196898.8|197209.7|196899.7|197208.8|196898.8|2
1725233230000|2024-09-01 23:27:10|197208.6|196898.6|197204.9|196894.9|197208.6|196898.6|197204.9|196894.9|2
1725233240000|2024-09-01 23:27:20|197193.7|196883.7|197193.7|196883.7|197193.7|196883.7|197193.7|196883.7|1
1725233250000|2024-09-01 23:27:30|197193.4|196883.4|197191.8|196881.8|197193.4|196883.4|197191.8|196881.8|2
1725233270000|2024-09-01 23:27:50|197256.8|196946.8|197214.9|196904.9|197256.8|196946.8|197201.6|196891.6|4
1725233280000|2024-09-01 23:28:00|197216.4|196906.4|197216.4|196906.4|197216.4|196906.4|197216.4|196906.4|1
1725233290000|2024-09-01 23:28:10|197216.6|196906.6|197233.6|196923.6|197233.6|196923.6|197216.6|196906.6|5
1725233300000|2024-09-01 23:28:20|197234.3|196924.3|197235.4|196925.4|197235.4|196925.4|197234.3|196924.3|2
1725233320000|2024-09-01 23:28:40|197235.3|196925.3|197235.3|196925.3|197235.3|196925.3|197235.3|196925.3|1
1725233330000|2024-09-01 23:28:50|197289.8|196979.8|197289.8|196979.8|197289.8|196979.8|197289.8|196979.8|1
1725233340000|2024-09-01 23:29:00|197290.5|196980.5|197209.4|196899.4|197290.5|196980.5|197209.4|196899.4|4
1725233350000|2024-09-01 23:29:10|197209.3|196899.3|197209.3|196899.3|197209.3|196899.3|197209.3|196899.3|1
1725233360000|2024-09-01 23:29:20|197209.2|196899.2|197209.3|196899.3|197209.3|196899.3|197209.2|196899.2|2
1725233370000|2024-09-01 23:29:30|197268.8|196958.8|197268.8|196958.8|197268.8|196958.8|197268.8|196958.8|1
1725233380000|2024-09-01 23:29:40|197268.5|196958.5|197267.8|196957.8|197268.5|196958.5|197267.8|196957.8|2
1725233390000|2024-09-01 23:29:50|197269.4|196959.4|197203.6|196893.6|197269.4|196959.4|197203.6|196893.6|3
1725233400000|2024-09-01 23:30:00|197203.7|196893.7|197207.4|196897.4|197207.4|196897.4|197193|196883|4
1725233410000|2024-09-01 23:30:10|197207.2|196897.2|197214.8|196904.8|197224.8|196914.8|197207.2|196897.2|3
1725233430000|2024-09-01 23:30:30|197213.2|196903.2|197213.2|196903.2|197213.2|196903.2|197213.2|196903.2|1
1725233450000|2024-09-01 23:30:50|197268.8|196958.8|197268.6|196958.6|197268.8|196958.8|197268.6|196958.6|2
1725233460000|2024-09-01 23:31:00|197268.5|196958.5|197213.8|196903.8|197268.5|196958.5|197202|196892|3
1725233470000|2024-09-01 23:31:10|197214.1|196904.1|197214.1|196904.1|197214.1|196904.1|197214.1|196904.1|1
1725233490000|2024-09-01 23:31:30|197214|196904|197214|196904|197214|196904|197214|196904|1
1725233500000|2024-09-01 23:31:40|197269.2|196959.2|197273|196963|197273|196963|197269.1|196959.1|3
1725233510000|2024-09-01 23:31:50|197214.6|196904.6|197214.1|196904.1|197214.6|196904.6|197214.1|196904.1|2
1725233530000|2024-09-01 23:32:10|197213.2|196903.2|197213.2|196903.2|197213.2|196903.2|197213.2|196903.2|1
1725233550000|2024-09-01 23:32:30|197269.1|196959.1|197269.1|196959.1|197269.1|196959.1|197269.1|196959.1|1
1725233560000|2024-09-01 23:32:40|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1725233570000|2024-09-01 23:32:50|197214.1|196904.1|197215.4|196905.4|197215.7|196905.7|197214.1|196904.1|3
1725233580000|2024-09-01 23:33:00|197214.9|196904.9|197213.6|196903.6|197214.9|196904.9|197213.6|196903.6|3
1725233590000|2024-09-01 23:33:10|197213.4|196903.4|197213.4|196903.4|197213.4|196903.4|197213.4|196903.4|1
1725233600000|2024-09-01 23:33:20|197266.8|196956.8|197266.8|196956.8|197266.8|196956.8|197266.8|196956.8|1
1725233620000|2024-09-01 23:33:40|197266.7|196956.7|197209.8|196899.8|197266.7|196956.7|197209.8|196899.8|2
1725233630000|2024-09-01 23:33:50|197209.5|196899.5|197209.5|196899.5|197209.5|196899.5|197209.5|196899.5|1
1725233640000|2024-09-01 23:34:00|197211.5|196901.5|197211.5|196901.5|197211.5|196901.5|197211.5|196901.5|1
1725233660000|2024-09-01 23:34:20|197267.5|196957.5|197267.5|196957.5|197267.5|196957.5|197267.5|196957.5|1
1725233680000|2024-09-01 23:34:40|197209.7|196899.7|197209.7|196899.7|197209.7|196899.7|197209.7|196899.7|1
1725233690000|2024-09-01 23:34:50|197208.7|196898.7|197208.7|196898.7|197208.7|196898.7|197208.7|196898.7|1
1725233700000|2024-09-01 23:35:00|197211.3|196901.3|197209.5|196899.5|197211.3|196901.3|197208.3|196898.3|3
1725233710000|2024-09-01 23:35:10|197266.8|196956.8|197266.8|196956.8|197266.8|196956.8|197266.8|196956.8|1
1725233730000|2024-09-01 23:35:30|197266.7|196956.7|197208.7|196898.7|197266.7|196956.7|197208.7|196898.7|2
1725233740000|2024-09-01 23:35:40|197515.8|197205.8|197251.5|196941.5|197515.8|197205.8|197241.6|196931.6|9
1725233750000|2024-09-01 23:35:50|197252.7|196942.7|197241.9|196931.9|197252.7|196942.7|197241.9|196931.9|4
1725233760000|2024-09-01 23:36:00|197241.8|196931.8|197241.8|196931.8|197241.8|196931.8|197241.8|196931.8|1
1725233770000|2024-09-01 23:36:10|197240.9|196930.9|197214.5|196904.5|197240.9|196930.9|196971.5|196661.5|8
1725233780000|2024-09-01 23:36:20|197213.9|196903.9|197221.5|196911.5|197428.9|197118.9|197213.9|196903.9|13
1725233790000|2024-09-01 23:36:30|197223.8|196913.8|197216.1|196906.1|197234.6|196924.6|197216.1|196906.1|7
1725233800000|2024-09-01 23:36:40|197245.9|196935.9|197251|196941|197255.7|196945.7|197245.9|196935.9|9
1725233810000|2024-09-01 23:36:50|197251.6|196941.6|197251.5|196941.5|197252.6|196942.6|197250.8|196940.8|11
1725233820000|2024-09-01 23:37:00|197251.4|196941.4|197251.4|196941.4|197251.4|196941.4|197251.4|196941.4|1
1725233830000|2024-09-01 23:37:10|197287.9|196977.9|197199|196889|197287.9|196977.9|197199|196889|3
1725233840000|2024-09-01 23:37:20|197198.5|196888.5|197198.2|196888.2|197198.5|196888.5|197198.2|196888.2|2
1725233850000|2024-09-01 23:37:30|197198.1|196888.1|197221.8|196917|197226.6|196917|197198.1|196888.1|6
1725233860000|2024-09-01 23:37:40|197221.1|196915.4|197221.1|196915.4|197221.1|196915.4|197221.1|196915.4|1
1725233870000|2024-09-01 23:37:50|197219.8|196914.3|197219.8|196914.3|197219.8|196914.3|197219.8|196914.3|1
1725233880000|2024-09-01 23:38:00|197265|196955|197264.5|196954.5|197265|196955|197264.5|196954.5|2
1725233890000|2024-09-01 23:38:10|197264.3|196954.3|197264.3|196954.3|197264.3|196954.3|197264.3|196954.3|1
1725233900000|2024-09-01 23:38:20|197264.1|196954.1|197221.1|196916.1|197264.1|196954.1|197220.8|196916|3
1725233910000|2024-09-01 23:38:30|197224.2|196915.4|197224.2|196915.4|197224.2|196915.4|197224.2|196915.4|1
1725233920000|2024-09-01 23:38:40|197224|196917.4|197220.8|196917.4|197224|196917.4|197220.8|196917.4|2
1725233940000|2024-09-01 23:39:00|197265.7|196955.7|197265.7|196955.7|197265.7|196955.7|197265.7|196955.7|1
1725233950000|2024-09-01 23:39:10|197265.5|196955.5|197265.5|196955.5|197265.5|196955.5|197265.5|196955.5|1
1725233960000|2024-09-01 23:39:20|197265.3|196955.3|197241.6|196937.3|197265.3|196955.3|197222.5|196919.6|6
1725233970000|2024-09-01 23:39:30|197220.8|196917|197215.3|196918.1|197220.8|196918.1|197215.3|196917|2
1725233980000|2024-09-01 23:39:40|197215.1||197215.1||197215.1||197215.1||1
1725234000000|2024-09-01 23:40:00|197215|196917|197259.7|196949.7|197259.7|196949.7|197214|196917|3
1725234010000|2024-09-01 23:40:10|197262|196952|197266.7|196956.7|197266.7|196956.7|197262|196952|2
1725234020000|2024-09-01 23:40:20|197262.7|196952.7|197224.7|196924.2|197262.7|196952.7|197224.7|196924.2|2
1725234030000|2024-09-01 23:40:30|197224.6|196935|197226.3|196924|197244|196938.1|197224.6|196924|7
1725234040000|2024-09-01 23:40:40|197226.1||197226.1||197226.1||197226.1||1
1725234050000|2024-09-01 23:40:50|197226||197226||197226||197226||1
1725234060000|2024-09-01 23:41:00|197224.5|196925.1|197220.4|196917.4|197237.8|196935.3|197220.4|196914.8|4
1725234070000|2024-09-01 23:41:10|197220.3||197220.3||197220.3||197220.3||1
1725234090000|2024-09-01 23:41:30|197263.6|196953.6|197263.6|196953.6|197263.6|196953.6|197263.6|196953.6|1
1725234100000|2024-09-01 23:41:40|197263.5|196953.5|197247.8|196937.8|197263.5|196953.5|197247.8|196937.8|2
1725234110000|2024-09-01 23:41:50|197214.1|196914.7|197212.4|196916.9|197214.1|196916.9|197212.4|196914.7|3
1725234120000|2024-09-01 23:42:00|197211.2|196916.6|197211.2|196916.6|197211.2|196916.6|197211.2|196916.6|1
1725234140000|2024-09-01 23:42:20|197211.1|196918.3|197245.2|196935.2|197245.2|196935.2|197210.3|196916.8|3
1725234150000|2024-09-01 23:42:30|197248.6|196938.6|197248.6|196938.6|197248.6|196938.6|197248.6|196938.6|1
1725234160000|2024-09-01 23:42:40|197248.5|196938.5|197248.5|196938.5|197248.5|196938.5|197248.5|196938.5|1
1725234170000|2024-09-01 23:42:50|197215.2|196916.8|197215.1|196916.8|197215.2|196916.8|197215.1|196916.8|2
1725234190000|2024-09-01 23:43:10|197213|196918.4|197213.9|196920|197213.9|196920.3|197213|196918.4|3
1725234200000|2024-09-01 23:43:20|197216.7|196920.3|197249|196939|197249|196939|197214.2|196918.1|3
1725234210000|2024-09-01 23:43:30|197248.9|196938.9|197248.9|196938.9|197248.9|196938.9|197248.9|196938.9|1
1725234220000|2024-09-01 23:43:40|197216.8|196920.8|197216.5|196922.3|197216.8|196922.3|197216.5|196920.8|2
1725234250000|2024-09-01 23:44:10|197250.6|196940.6|197250.6|196940.6|197250.6|196940.6|197250.6|196940.6|1
1725234260000|2024-09-01 23:44:20|197251.1|196941.1|197218.5|196923.8|197251.1|196941.1|197218.5|196923.8|6
1725234290000|2024-09-01 23:44:50|197218.4||197218.4||197218.4||197218.4||1
1725234300000|2024-09-01 23:45:00|197250.7|196940.7|197249.7|196939.7|197250.7|196940.7|197249.7|196939.7|2
1725234310000|2024-09-01 23:45:10|197249.6|196939.6|197214.7|196923.9|197249.6|196939.6|197214.7|196923.9|2
1725234320000|2024-09-01 23:45:20|197214.6|196923.1|197215.5|196923.1|197215.5|196923.1|197214.6|196923.1|2
1725234330000|2024-09-01 23:45:30|197215.4||197215.4||197215.4||197215.4||1
1725234350000|2024-09-01 23:45:50|197249.6|196939.6|197249.6|196939.6|197249.6|196939.6|197249.6|196939.6|1
1725234360000|2024-09-01 23:46:00|197255.5|196945.5|197254.9|196944.9|197255.5|196945.5|197254.9|196944.9|2
1725234370000|2024-09-01 23:46:10|197220.6|196920|197214.7|196922.7|197220.6|196922.7|197214.7|196920|2
1725234380000|2024-09-01 23:46:20|197215.6|196921.8|197215.8|196921.8|197215.8|196921.8|197215.6|196921.8|2
1725234390000|2024-09-01 23:46:30|197217.1|196923.2|197217.1|196923.2|197217.1|196923.2|197217.1|196923.2|1
1725234400000|2024-09-01 23:46:40|197254.5|196944.5|197254.5|196944.5|197254.5|196944.5|197254.5|196944.5|1
1725234420000|2024-09-01 23:47:00|197227.4|196933.5|197245|196944.3|197245|196944.3|197227.4|196933.5|4
1725234430000|2024-09-01 23:47:10|197244.9|196947.4|197278.7|196968.7|197517.3|197207.3|197244.9|196947.4|6
1725234440000|2024-09-01 23:47:20|197274.6|196972.6|197281.8|196972.3|197281.8|196973.1|197274.6|196972.3|5
1725234460000|2024-09-01 23:47:40|197302.7|196992.7|197302.7|196992.7|197302.7|196992.7|197302.7|196992.7|1
1725234480000|2024-09-01 23:48:00|197302.6|196992.6|197302.9|196992.9|197302.9|196992.9|197302.6|196992.6|2
1725234490000|2024-09-01 23:48:10|197272.7|196969.4|197272.7|196969.4|197272.7|196969.4|197272.7|196969.4|1
1725234500000|2024-09-01 23:48:20|197272.6|196967.9|197271.7|196967.9|197272.6|196967.9|197271.7|196967.9|2
1725234520000|2024-09-01 23:48:40|197299.2|196989.2|197299.2|196989.2|197299.2|196989.2|197299.2|196989.2|1
1725234530000|2024-09-01 23:48:50|197299.1|196989.1|197299.1|196989.1|197299.1|196989.1|197299.1|196989.1|1
1725234540000|2024-09-01 23:49:00|197268.4|196964.7|197268.4|196964.7|197268.4|196964.7|197268.4|196964.7|1
1725234550000|2024-09-01 23:49:10|197265.6|196967.3|197268|196961.3|197268|196967.3|197265.6|196961.3|2
1725234560000|2024-09-01 23:49:20|197265.8|196962.4|197516.7|197206.7|197516.7|197206.7|197265.8|196962.4|6
1725234570000|2024-09-01 23:49:30|197290|196980|197271.4|196961.4|197514.2|197204.2|197265.8|196955.8|10
1725234580000|2024-09-01 23:49:40|197265.2|196955.2|197297.5|196987.5|197523.4|197213.4|197265.2|196955.2|13
1725234590000|2024-09-01 23:49:50|197295.7|196989.4|197276.7|196981.9|197295.7|196997|197276.7|196978.6|9
1725234600000|2024-09-01 23:50:00||196981.4||196981.4||196981.4||196981.4|1
1725234610000|2024-09-01 23:50:10|197276.5|196982.1|197275.8|196981.6|197276.7|196982.2|197274.1|196981.6|5
1725234620000|2024-09-01 23:50:20|197273.2|196981.4|197311.8|197001.8|197311.8|197001.8|197273.2|196980.2|4
1725234630000|2024-09-01 23:50:30|197314.6|197004.6|197314.6|197004.6|197314.6|197004.6|197314.6|197004.6|1
1725234640000|2024-09-01 23:50:40|197311|197001|197313.4|197003.4|197313.4|197003.4|197311|197001|2
1725234650000|2024-09-01 23:50:50|197275.7|196976.8|197273.1|196978.5|197275.7|196978.6|197273.1|196976.8|4
1725234660000|2024-09-01 23:51:00|197272.9|196967.9|197259|196967.8|197272.9|196967.9|197259|196967.1|4
1725234670000|2024-09-01 23:51:10|197259.4|196964.7|197257.3|196964.7|197259.4|196964.8|197257.3|196964.7|3
1725234690000|2024-09-01 23:51:30|197259.6|196960.2|197298.9|196988.9|197298.9|196988.9|197259|196956.5|7
1725234700000|2024-09-01 23:51:40|197295.8|196985.8|197277.8|196967.8|197300|196990|197264.4|196954.4|9
1725234710000|2024-09-01 23:51:50|197282.1|196984.5|197283.1|196983.9|197283.1|196987.9|197282|196983.9|3
1725234720000|2024-09-01 23:52:00|197281.2|196983.6|197323|197015.8|197508.7|197198.7|197281.1|196980.5|7
1725234730000|2024-09-01 23:52:10|197312.7|197004.3|197326.1|197032.8|197326.1|197032.8|197286.2|196989.7|16
1725234740000|2024-09-01 23:52:20|197329.3|197032.2|197366.5|197056.5|197366.5|197056.5|197326.1|197027.1|15
1725234750000|2024-09-01 23:52:30|197368.9|197058.9|197412.9|197102.9|197493.7|197183.7|197359.6|197049.6|17
1725234760000|2024-09-01 23:52:40|197410.2|197100.2|197431.5|197121.5|197431.5|197121.5|197407.9|197100.2|14
1725234770000|2024-09-01 23:52:50|197427.1|197117.1|197421.8|197122.9|197427.1|197127.6|197409.3|197111.9|15
1725234780000|2024-09-01 23:53:00|197428.9|197118.9|197441.7|197131.7|197442.6|197132.6|197414.4|197116.3|14
1725234790000|2024-09-01 23:53:10|197443.1|197133.1|197444.6|197134.6|197544.9|197234.9|197423.2|197123.9|22
1725234800000|2024-09-01 23:53:20|197437.8|197127.8|197451.9|197150.4|197470.9|197166.4|197436.8|197127.8|10
1725234810000|2024-09-01 23:53:30|197454.4|197170|197459.3|197171.8|197459.3|197171.8|197449.1|197154.9|5
1725234820000|2024-09-01 23:53:40|197483.8|197173.8|197460.9|197175.5|197483.8|197183.4|197458.9|197166.9|10
1725234830000|2024-09-01 23:53:50|197505.3|197195.3|197426.4|197141.9|197540.9|197230.9|197419|197122.1|17
1725234840000|2024-09-01 23:54:00|197429.1|197140.3|197418.2|197140|197429.1|197143.1|197414|197122.1|14
1725234850000|2024-09-01 23:54:10|197416.7|197137.6|197434.5|197141.3|197504.9|197194.9|197416.7|197137.6|16
1725234860000|2024-09-01 23:54:20|197434.4|197141.5|197436.1|197140.5|197436.1|197141.5|197433.7|197140.5|3
1725234870000|2024-09-01 23:54:30|197435.2|197140.4|197435.1|197135.9|197435.2|197140.4|197435.1|197135.9|2
1725234880000|2024-09-01 23:54:40|197432.3|197142|197439.4|197146.7|197506|197196|197432.3|197139.5|8
1725234890000|2024-09-01 23:54:50|197432.3|197130.5|197436.1|197147.3|197436.1|197147.3|197432.3|197130.5|3
1725234900000|2024-09-01 23:55:00|197452|197147.4|197348.2|197050.7|197552.6|197242.6|197348.2|197048.1|23
1725234910000|2024-09-01 23:55:10|197352.7|197048.1|197322.2|197028.3|197352.8|197048.7|197322.2|197027.2|17
1725234920000|2024-09-01 23:55:20|197333.2|197038.8|197346.7|197036.7|197346.7|197040.3|197330.6|197033.5|22
1725234930000|2024-09-01 23:55:30|197352|197042|197328.6|197018.6|197352|197042|197328.1|197018.1|12
1725234940000|2024-09-01 23:55:40|197332.2|197022.2|197328.7|197018.7|197332.2|197022.2|197328.7|197018.7|3
1725234950000|2024-09-01 23:55:50|197329.6|197019.6|197329.5|197019.5|197329.6|197019.6|197329|197019|3
1725234960000|2024-09-01 23:56:00|197329|197019|197347.8|197037.8|197347.8|197037.8|197328|197018|4
1725234970000|2024-09-01 23:56:10|197349.4|197039.4|197351.5|197041.5|197351.5|197041.5|197349.4|197039.4|3
1725234980000|2024-09-01 23:56:20|197360.9|197050.9|197359.8|197049.8|197360.9|197050.9|197349.8|197039.8|3
1725234990000|2024-09-01 23:56:30|197351.4|197041.4|197331.7|197021.7|197351.4|197041.4|197331.2|197021.2|5
1725235000000|2024-09-01 23:56:40|197331.3|197021.3|197331.2|197021.2|197334.6|197024.6|197330.9|197020.9|6
1725235010000|2024-09-01 23:56:50|197334.5|197024.5|197331.5|197021.5|197334.6|197024.6|197331.2|197021.2|7
1725235020000|2024-09-01 23:57:00|197351.8|197041.8|197352.3|197042.3|197361.2|197051.2|197351.8|197041.8|3
1725235030000|2024-09-01 23:57:10|197353.5|197043.5|197332.2|197022.2|197353.7|197043.7|197326.6|197016.6|18
1725235040000|2024-09-01 23:57:20|197327.1|197018.4|197328.2|197019.6|197340.7|197030.7|197327.1|197018.2|18
1725235050000|2024-09-01 23:57:30|197333|197023|197335.3|197025.3|197339.2|197032.8|197324.1|197014.1|22
1725235060000|2024-09-01 23:57:40|197336.8|197026.8|197336.6|197026.6|197347.1|197037.1|197323|197013|10
1725235070000|2024-09-01 23:57:50|197340.4|197030.4|197349.5|197039.5|197349.9|197039.9|197336.9|197026.9|8
1725235080000|2024-09-01 23:58:00|197335.8|197025.8|197333.1|197023.1|197335.8|197025.8|197333.1|197023.1|3
1725235090000|2024-09-01 23:58:10|197335.9|197025.9|197332.8|197022.8|197335.9|197025.9|197332.8|197022.8|2
1725235110000|2024-09-01 23:58:30|197345.4|197035.4|197345.4|197035.4|197345.4|197035.4|197345.4|197035.4|1
1725235130000|2024-09-01 23:58:50|197344.1|197034.1|197332.5|197022.5|197344.1|197034.1|197332.5|197022.5|2
1725235140000|2024-09-01 23:59:00|197331.7|197021.7|197357.5|197047.5|197357.5|197047.5|197331.7|197021.7|4
1725235150000|2024-09-01 23:59:10|197361|197051|197364.8|197059.7|197368.3|197070.9|197361|197051|10
1725235160000|2024-09-01 23:59:20|197363.2|197065.6|197357.8|197055.5|197377.6|197068.8|197351.8|197055.5|9
1725235170000|2024-09-01 23:59:30|197357.4|197060.7|197364.2|197054.2|197364.2|197062.4|197354.3|197054.2|8
1725235180000|2024-09-01 23:59:40|197366.8|197056.8|197358.7|197053|197366.8|197056.8|197358.7|197053|5
1725235190000|2024-09-01 23:59:50|197358.2|197048.2|197369.7|197061.8|197369.9|197061.8|197358.2|197048.2|5
1725220800000|2024-09-01 20:00:00|197121|196766|197121|196766|197121|196766|197121|196766|1
1725224400000|2024-09-01 21:00:00|197394.7|197044.7|197445.4|197135.4|197465.4|197135.4|197394.7|197044.7|3
1725224410000|2024-09-01 21:00:10|197443.4|197133.4|197443.4|197133.4|197443.4|197133.4|197443.4|197133.4|1
1725224420000|2024-09-01 21:00:20|197442.3|197132.3|197442.3|197132.3|197442.3|197132.3|197442.3|197132.3|1
1725224430000|2024-09-01 21:00:30|197441.3|197131.3|197441.3|197131.3|197441.3|197131.3|197441.3|197131.3|1
1725224440000|2024-09-01 21:00:40|197440.3|197130.3|197440.3|197130.3|197440.3|197130.3|197440.3|197130.3|1
1725224450000|2024-09-01 21:00:50|197439.3|197129.3|197439.3|197129.3|197439.3|197129.3|197439.3|197129.3|1
1725224460000|2024-09-01 21:01:00|197438.4|197128.4|197438.4|197128.4|197438.4|197128.4|197438.4|197128.4|1
1725224470000|2024-09-01 21:01:10|197437.5|197127.5|197437.5|197127.5|197437.5|197127.5|197437.5|197127.5|1
1725224480000|2024-09-01 21:01:20|197436.6|197126.6|197436.6|197126.6|197436.6|197126.6|197436.6|197126.6|1
1725224490000|2024-09-01 21:01:30|197435.8|197125.8|197435.8|197125.8|197435.8|197125.8|197435.8|197125.8|1
1725224500000|2024-09-01 21:01:40|197434.2|197124.2|197434.2|197124.2|197434.2|197124.2|197434.2|197124.2|1
1725224520000|2024-09-01 21:02:00|197433.4|197123.4|197433.4|197123.4|197433.4|197123.4|197433.4|197123.4|1
1725224530000|2024-09-01 21:02:10|197432.6|197122.6|197432.6|197122.6|197432.6|197122.6|197432.6|197122.6|1
1725224540000|2024-09-01 21:02:20|197431.9|197121.9|197431.9|197121.9|197431.9|197121.9|197431.9|197121.9|1
1725224550000|2024-09-01 21:02:30|197431.2|197121.2|197431.2|197121.2|197431.2|197121.2|197431.2|197121.2|1
1725224560000|2024-09-01 21:02:40|197430.6|197120.6|197430.6|197120.6|197430.6|197120.6|197430.6|197120.6|1
1725224570000|2024-09-01 21:02:50|197429.3|197119.3|197429.3|197119.3|197429.3|197119.3|197429.3|197119.3|1
1725224590000|2024-09-01 21:03:10|197428.7|197118.7|197428.7|197118.7|197428.7|197118.7|197428.7|197118.7|1
1725224600000|2024-09-01 21:03:20|197428.1|197118.1|197428.1|197118.1|197428.1|197118.1|197428.1|197118.1|1
1725224610000|2024-09-01 21:03:30|197427.5|197117.5|197427.5|197117.5|197427.5|197117.5|197427.5|197117.5|1
1725224620000|2024-09-01 21:03:40|197427|197117|197427|197117|197427|197117|197427|197117|1
1725224630000|2024-09-01 21:03:50|197426.4|197116.4|197426.4|197116.4|197426.4|197116.4|197426.4|197116.4|1
1725224650000|2024-09-01 21:04:10|197425.4|197115.4|197425.4|197115.4|197425.4|197115.4|197425.4|197115.4|1
1725224660000|2024-09-01 21:04:20|197425|197115|197425|197115|197425|197115|197425|197115|1
1725224670000|2024-09-01 21:04:30|197424.5|197114.5|197424.5|197114.5|197424.5|197114.5|197424.5|197114.5|1
1725224680000|2024-09-01 21:04:40|197423.6|197113.6|197423.6|197113.6|197423.6|197113.6|197423.6|197113.6|1
1725224700000|2024-09-01 21:05:00|197423.2|197113.2|197423.2|197113.2|197423.2|197113.2|197423.2|197113.2|1
1725224710000|2024-09-01 21:05:10|197422.8|197112.8|197422.8|197112.8|197422.8|197112.8|197422.8|197112.8|1
1725224720000|2024-09-01 21:05:20|197422.4|197112.4|197422.4|197112.4|197422.4|197112.4|197422.4|197112.4|1
1725224730000|2024-09-01 21:05:30|197422|197112|197422|197112|197422|197112|197422|197112|1
1725224740000|2024-09-01 21:05:40|197421.7|197111.7|197421.7|197111.7|197421.7|197111.7|197421.7|197111.7|1
1725224750000|2024-09-01 21:05:50|197421.3|197111.3|197421.3|197111.3|197421.3|197111.3|197421.3|197111.3|1
1725224760000|2024-09-01 21:06:00|197485.3|197175.3|197485.3|197175.3|197485.3|197175.3|197485.3|197175.3|1
1725225000000|2024-09-01 21:10:00|197364.3|197054.3|197435.1|197125.1|197435.1|197125.1|197364.3|197054.3|2
1725225010000|2024-09-01 21:10:10|197433.7|197123.7|197433.7|197123.7|197433.7|197123.7|197433.7|197123.7|1
1725225020000|2024-09-01 21:10:20|197433|197123|197433|197123|197433|197123|197433|197123|1
1725225030000|2024-09-01 21:10:30|197432.2|197122.2|197432.2|197122.2|197432.2|197122.2|197432.2|197122.2|1
1725225040000|2024-09-01 21:10:40|197431.5|197121.5|197431.5|197121.5|197431.5|197121.5|197431.5|197121.5|1
1725225050000|2024-09-01 21:10:50|197430.9|197120.9|197430.9|197120.9|197430.9|197120.9|197430.9|197120.9|1
1725225060000|2024-09-01 21:11:00|197430.2|197120.2|197430.2|197120.2|197430.2|197120.2|197430.2|197120.2|1
1725225080000|2024-09-01 21:11:20|197429|197119|197429|197119|197429|197119|197429|197119|1
1725225090000|2024-09-01 21:11:30|197428.4|197118.4|197428.4|197118.4|197428.4|197118.4|197428.4|197118.4|1
1725225100000|2024-09-01 21:11:40|197427.8|197117.8|197427.8|197117.8|197427.8|197117.8|197427.8|197117.8|1
1725225110000|2024-09-01 21:11:50|197427.2|197117.2|197427.2|197117.2|197427.2|197117.2|197427.2|197117.2|1
1725225120000|2024-09-01 21:12:00|197491|197181|197518.4|197208.4|197518.4|197208.4|197491|197181|2
1725228000000|2024-09-01 22:00:00|197418.4|197108.4|197418.4|197108.4|197418.4|197108.4|197418.4|197108.4|1
1725228010000|2024-09-01 22:00:10|197487.6|197177.6|197487.6|197177.6|197487.6|197177.6|197487.6|197177.6|1
1725228020000|2024-09-01 22:00:20|197483.3|197173.3|197483.3|197173.3|197483.3|197173.3|197483.3|197173.3|1
1725228030000|2024-09-01 22:00:30|197480.4|197170.4|197480.4|197170.4|197480.4|197170.4|197480.4|197170.4|1
1725228040000|2024-09-01 22:00:40|197477.6|197167.6|197553.1|197243.1|197553.1|197243.1|197477.6|197167.6|2
1725228050000|2024-09-01 22:00:50|197549|197239|197574.1|197264.1|197775.6|197465.6|197549|197239|4
1725228060000|2024-09-01 22:01:00|197571|197261|197568.6|197258.6|197571|197261|197568.6|197258.6|2
1725228070000|2024-09-01 22:01:10|197566.3|197256.3|197566.3|197256.3|197566.3|197256.3|197566.3|197256.3|1
1725228080000|2024-09-01 22:01:20|197564.1|197254.1|197564.1|197254.1|197564.1|197254.1|197564.1|197254.1|1
1725228090000|2024-09-01 22:01:30|197607.2|197297.2|197603.9|197293.9|197607.2|197297.2|197603.9|197293.9|2
1725228100000|2024-09-01 22:01:40|197600.8|197290.8|197532|197222|197601.2|197291.2|197532|197222|5
1725228110000|2024-09-01 22:01:50|197531.6|197221.6|197529.7|197219.7|197531.6|197221.6|197529.7|197219.7|2
1725228120000|2024-09-01 22:02:00|197527.9|197217.9|197527.9|197217.9|197527.9|197217.9|197527.9|197217.9|1
1725228130000|2024-09-01 22:02:10|197466.5|197156.5|197465.6|197155.6|197466.5|197156.5|197465.6|197155.6|2
1725228150000|2024-09-01 22:02:30|197464.8|197154.8|197464.8|197154.8|197464.8|197154.8|197464.8|197154.8|1
1725228160000|2024-09-01 22:02:40|197463.9|197153.9|197577.8|197267.8|197581.7|197271.7|197463.9|197153.9|3
1725228170000|2024-09-01 22:02:50|197575.6|197265.6|197573.4|197263.4|197575.6|197265.6|197573.4|197263.4|2
1725228180000|2024-09-01 22:03:00|197461.2|197151.2|197460.5|197150.5|197461.2|197151.2|197460.5|197150.5|2
1725228200000|2024-09-01 22:03:20|197487.2|197177.2|197487.2|197177.2|197487.2|197177.2|197487.2|197177.2|1
1725228210000|2024-09-01 22:03:30|197486.2|197176.2|197561.7|197251.7|197561.7|197251.7|197457.2|197147.2|4
1725228220000|2024-09-01 22:03:40|197558.3|197248.3|197556.7|197246.7|197558.3|197248.3|197556.7|197246.7|2
1725228240000|2024-09-01 22:04:00|197555.1|197245.1|197454.4|197144.4|197555.1|197245.1|197454.4|197144.4|3
1725228250000|2024-09-01 22:04:10|197453.9|197143.9|197480.5|197170.5|197481.3|197171.3|197453.9|197143.9|4
1725228270000|2024-09-01 22:04:30|197479.7|197169.7|197478|197168|197479.7|197169.7|197478|197168|2
1725228280000|2024-09-01 22:04:40|197477.4|197167.4|197478.6|197168.6|197478.6|197168.6|197477.4|197167.4|2
1725228290000|2024-09-01 22:04:50|197477.9|197167.9|197477.2|197167.2|197477.9|197167.9|197477.2|197167.2|2
1725228300000|2024-09-01 22:05:00|197476|197166|197475.3|197165.3|197476|197166|197475.3|197165.3|2
1725228310000|2024-09-01 22:05:10|197474.6|197164.6|197544.2|197234.2|197544.2|197234.2|197474.6|197164.6|2
1725228320000|2024-09-01 22:05:20|197542.9|197232.9|197539.7|197229.7|197542.9|197232.9|197539.7|197229.7|2
1725228330000|2024-09-01 22:05:30|197538.4|197228.4|197473|197163|197541.1|197231.1|197473|197163|3
1725228340000|2024-09-01 22:05:40|197472.4|197162.4|197472.4|197162.4|197472.4|197162.4|197472.4|197162.4|1
1725228350000|2024-09-01 22:05:50|197471.9|197161.9|197471.9|197161.9|197471.9|197161.9|197471.9|197161.9|1
1725228360000|2024-09-01 22:06:00|197471.3|197161.3|197471.4|197161.4|197471.9|197161.9|197471.3|197161.3|3
1725228370000|2024-09-01 22:06:10|197537.7|197227.7|197534.9|197224.9|197537.7|197227.7|197534.9|197224.9|2
1725228380000|2024-09-01 22:06:20|197533.9|197223.9|197535.7|197225.7|197535.7|197225.7|197533.9|197223.9|2
1725228390000|2024-09-01 22:06:30|197534.7|197224.7|197469.9|197159.9|197534.7|197224.7|197469.9|197159.9|2
1725228400000|2024-09-01 22:06:40|197469.4|197159.4|197469.4|197159.4|197469.4|197159.4|197469.4|197159.4|1
1725228410000|2024-09-01 22:06:50|197468.9|197158.9|197468.9|197158.9|197468.9|197158.9|197468.9|197158.9|1
1725228420000|2024-09-01 22:07:00|197532.8|197222.8|197531.9|197221.9|197532.8|197222.8|197531.9|197221.9|2
1725228440000|2024-09-01 22:07:20|197530.2|197220.2|197467.6|197157.6|197530.2|197220.2|197467.6|197157.6|2
1725228450000|2024-09-01 22:07:30|197467.2|197157.2|197463|197153|197467.2|197157.2|197463|197153|2
1725228460000|2024-09-01 22:07:40|197462|197152|197462|197152|197462|197152|197462|197152|1
1725228470000|2024-09-01 22:07:50|197461.8|197151.8|197461.8|197151.8|197461.8|197151.8|197461.8|197151.8|1
1725228480000|2024-09-01 22:08:00|197517.3|197207.3|197517.3|197207.3|197517.3|197207.3|197517.3|197207.3|1
1725228490000|2024-09-01 22:08:10|197516.8|197206.8|197516.8|197206.8|197516.8|197206.8|197516.8|197206.8|1
1725228500000|2024-09-01 22:08:20|197460.9|197150.9|197460.9|197150.9|197460.9|197150.9|197460.9|197150.9|1
1725228510000|2024-09-01 22:08:30|197460.7|197150.7|197460.7|197150.7|197460.7|197150.7|197460.7|197150.7|1
1725228520000|2024-09-01 22:08:40|197460.5|197150.5|197460.5|197150.5|197460.5|197150.5|197460.5|197150.5|1
1725228530000|2024-09-01 22:08:50|197460.2|197150.2|197460.2|197150.2|197460.2|197150.2|197460.2|197150.2|1
1725228540000|2024-09-01 22:09:00|197514.5|197204.5|197514.5|197204.5|197514.5|197204.5|197514.5|197204.5|1
1725228550000|2024-09-01 22:09:10|197514.1|197204.1|197459.6|197149.6|197514.1|197204.1|197459.6|197149.6|2
1725228560000|2024-09-01 22:09:20|197459.4|197149.4|197459.4|197149.4|197459.4|197149.4|197459.4|197149.4|1
1725228570000|2024-09-01 22:09:30|197459.2|197149.2|197459.2|197149.2|197459.2|197149.2|197459.2|197149.2|1
1725228590000|2024-09-01 22:09:50|197512.9|197202.9|197512.9|197202.9|197512.9|197202.9|197512.9|197202.9|1
1725228600000|2024-09-01 22:10:00|197512.6|197202.6|197520.4|197210.4|197520.4|197210.4|197512.6|197202.6|3
1725228610000|2024-09-01 22:10:10|197462.7|197152.7|197462.7|197152.7|197462.7|197152.7|197462.7|197152.7|1
1725228620000|2024-09-01 22:10:20|197462.4|197152.4|197462.2|197152.2|197462.4|197152.4|197462.2|197152.2|2
1725228640000|2024-09-01 22:10:40|197519.4|197209.4|197519.4|197209.4|197519.4|197209.4|197519.4|197209.4|1
1725228650000|2024-09-01 22:10:50|197518.8|197208.8|197515.5|197205.5|197518.8|197208.8|197515.5|197205.5|2
1725228660000|2024-09-01 22:11:00|197515.4|197205.4|197460.2|197150.2|197515.4|197205.4|197460.2|197150.2|2
1725228680000|2024-09-01 22:11:20|197459.8|197149.8|197459.8|197149.8|197459.8|197149.8|197459.8|197149.8|1
1725228700000|2024-09-01 22:11:40|197514.5|197204.5|197514.5|197204.5|197514.5|197204.5|197514.5|197204.5|1
1725228710000|2024-09-01 22:11:50|197514.4|197204.4|197514.4|197204.4|197514.4|197204.4|197514.4|197204.4|1
1725228720000|2024-09-01 22:12:00|197458.6|197148.6|197440.5|197130.5|197458.6|197148.6|197440.5|197130.5|2
1725228740000|2024-09-01 22:12:20|197441.9|197131.9|197441.9|197131.9|197441.9|197131.9|197441.9|197131.9|1
1725228760000|2024-09-01 22:12:40|197517.7|197207.7|197468.1|197158.1|197517.7|197207.7|197466.9|197156.9|4
1725228770000|2024-09-01 22:12:50|197467.9|197157.9|197467.9|197157.9|197467.9|197157.9|197467.9|197157.9|1
1725228790000|2024-09-01 22:13:10|197467.8|197157.8|197519.1|197209.1|197519.1|197209.1|197467.8|197157.8|2
1725228800000|2024-09-01 22:13:20|197518.8|197208.8|197517.6|197207.6|197518.8|197208.8|197517.6|197207.6|2
1725228810000|2024-09-01 22:13:30|197467.3|197157.3|197467.1|197157.1|197467.3|197157.3|197467.1|197157.1|2
1725228840000|2024-09-01 22:14:00|197442.1|197132.1|197442.1|197132.1|197442.1|197132.1|197442.1|197132.1|1
1725228850000|2024-09-01 22:14:10|197516.4|197206.4|197516.5|197206.5|197516.5|197206.5|197516.4|197206.4|2
1725228860000|2024-09-01 22:14:20|197516|197206|197516|197206|197516|197206|197516|197206|1
1725228870000|2024-09-01 22:14:30|197466.7|197156.7|197466.9|197156.9|197466.9|197156.9|197466.7|197156.7|2
1725228890000|2024-09-01 22:14:50|197466.8|197156.8|197466.8|197156.8|197466.8|197156.8|197466.8|197156.8|1
1725228900000|2024-09-01 22:15:00|197466.7|197156.7|197515.8|197205.8|197515.8|197205.8|197466.7|197156.7|2
1725228910000|2024-09-01 22:15:10|197515.6|197205.6|197515.6|197205.6|197515.6|197205.6|197515.6|197205.6|1
1725228920000|2024-09-01 22:15:20|197515.4|197205.4|197466.2|197156.2|197515.4|197205.4|197466.2|197156.2|3
1725228950000|2024-09-01 22:15:50|197478.3|197168.3|197477.6|197167.6|197478.5|197168.5|197477.6|197167.6|3
1725228960000|2024-09-01 22:16:00|197477|197167|197477|197167|197477|197167|197477|197167|1
1725228980000|2024-09-01 22:16:20|197476.9|197166.9|197511.7|197201.7|197511.7|197201.7|197476.9|197166.9|2
1725229000000|2024-09-01 22:16:40|197511.6|197201.6|197511.6|197201.6|197511.6|197201.6|197511.6|197201.6|1
1725229010000|2024-09-01 22:16:50|197476.9|197166.9|197476.9|197166.9|197476.9|197166.9|197476.9|197166.9|1
1725229020000|2024-09-01 22:17:00|197476.8|197166.8|197477.1|197167.1|197477.1|197167.1|197476.8|197166.8|2
1725229050000|2024-09-01 22:17:30|197511.9|197201.9|197511.9|197201.9|197511.9|197201.9|197511.9|197201.9|1
1725229060000|2024-09-01 22:17:40|197477|197167|197477|197167|197477|197167|197477|197167|1
1725229080000|2024-09-01 22:18:00|197476.9|197166.9|197478.2|197168.2|197478.2|197168.2|197476.9|197166.9|2
1725229090000|2024-09-01 22:18:10|197514.2|197204.2|197514.2|197204.2|197514.2|197204.2|197514.2|197204.2|1
1725229120000|2024-09-01 22:18:40|197478.2|197168.2|197478.2|197168.2|197478.2|197168.2|197478.2|197168.2|1
1725229150000|2024-09-01 22:19:10|197514.2|197204.2|197514.2|197204.2|197514.2|197204.2|197514.2|197204.2|1
1725229170000|2024-09-01 22:19:30|197460.4|197150.4|197460.8|197150.8|197460.8|197150.8|197460.4|197150.4|2
1725229180000|2024-09-01 22:19:40|197460.5|197150.5|197460.5|197150.5|197460.5|197150.5|197460.5|197150.5|1
1725229190000|2024-09-01 22:19:50|197458.2|197148.2|197457.8|197147.8|197458.2|197148.2|197457.8|197147.8|2
1725229200000|2024-09-01 22:20:00|197459.7|197149.7|197512.7|197202.7|197512.7|197202.7|197459.7|197149.7|2
1725229230000|2024-09-01 22:20:30|197459.7|197149.7|197459.7|197149.7|197459.7|197149.7|197459.7|197149.7|1
1725229260000|2024-09-01 22:21:00|197512.7|197202.7|197512.7|197202.7|197512.7|197202.7|197512.7|197202.7|1
1725229270000|2024-09-01 22:21:10|197519.5|197209.5|197517.5|197207.5|197519.5|197209.5|197517.5|197207.5|3
1725229280000|2024-09-01 22:21:20|197479.8|197169.8|197479.8|197169.8|197479.8|197169.8|197479.8|197169.8|1
1725229290000|2024-09-01 22:21:30|197479.7|197169.7|197479.7|197169.7|197479.7|197169.7|197479.7|197169.7|1
1725229300000|2024-09-01 22:21:40|197479.2|197169.2|197479.2|197169.2|197479.2|197169.2|197479.2|197169.2|1
1725229320000|2024-09-01 22:22:00|197516.3|197206.3|197515.9|197205.9|197516.3|197206.3|197515.9|197205.9|2
1725229330000|2024-09-01 22:22:10|197516.2|197206.2|197516.2|197206.2|197516.2|197206.2|197516.2|197206.2|1
1725229340000|2024-09-01 22:22:20|197479.1|197169.1|197479.1|197169.1|197479.1|197169.1|197479.1|197169.1|1
1725229350000|2024-09-01 22:22:30|197479.3|197169.3|197479.3|197169.3|197479.3|197169.3|197479.3|197169.3|1
1725229370000|2024-09-01 22:22:50|197479.4|197169.4|197516.7|197206.7|197516.7|197206.7|197479.4|197169.4|2
1725229390000|2024-09-01 22:23:10|197517.4|197207.4|197461.3|197151.3|197517.4|197207.4|197460.6|197150.6|3
1725229410000|2024-09-01 22:23:30|197461.1|197151.1|197459.9|197149.9|197461.1|197151.1|197459.9|197149.9|3
1725229420000|2024-09-01 22:23:40|197516.1|197206.1|197516.1|197206.1|197516.1|197206.1|197516.1|197206.1|1
1725229430000|2024-09-01 22:23:50|197516|197206|197516|197206|197516|197206|197516|197206|1
1725229450000|2024-09-01 22:24:10|197515.9|197205.9|197461.1|197151.1|197515.9|197205.9|197460|197150|3
1725229460000|2024-09-01 22:24:20|197460.5|197150.5|197460.5|197150.5|197460.5|197150.5|197460.5|197150.5|1
1725229470000|2024-09-01 22:24:30|197459.8|197149.8|197459.6|197149.6|197459.8|197149.8|197459.6|197149.6|2
1725229480000|2024-09-01 22:24:40|197459.9|197149.9|197515.6|197205.6|197515.6|197205.6|197459.9|197149.9|2
1725229500000|2024-09-01 22:25:00|197516.3|197206.3|197459.2|197149.2|197516.3|197206.3|197458.6|197148.6|3
1725229520000|2024-09-01 22:25:20|197459.1|197149.1|197458.5|197148.5|197459.1|197149.1|197458.5|197148.5|3
1725229540000|2024-09-01 22:25:40|197516|197206|197516|197206|197516|197206|197516|197206|1
1725229550000|2024-09-01 22:25:50|197515.9|197205.9|197515.9|197205.9|197515.9|197205.9|197515.9|197205.9|1
1725229560000|2024-09-01 22:26:00|197513.7|197203.7|197473.7|197163.7|197535.9|197225.9|197471.7|197161.7|10
1725229570000|2024-09-01 22:26:10|197403.5|197093.5|197469.3|197159.3|197529|197219|197403.5|197093.5|12
1725229580000|2024-09-01 22:26:20|197474|197164|197525.1|197215.1|197525.1|197215.1|197471.9|197161.9|3
1725229600000|2024-09-01 22:26:40|197524.5|197214.5|197524.5|197214.5|197524.5|197214.5|197524.5|197214.5|1
1725229610000|2024-09-01 22:26:50|197524.2|197214.2|197552.7|197242.7|197552.7|197242.7|197520.9|197210.9|4
1725229620000|2024-09-01 22:27:00|197552|197242|197552|197242|197552|197242|197552|197242|1
1725229630000|2024-09-01 22:27:10|197554.3|197244.3|197557.8|197247.8|197560.8|197250.8|197529.4|197219.4|7
1725229640000|2024-09-01 22:27:20|197531.9|197221.9|197575.6|197265.6|197623.4|197313.4|197531.9|197221.9|9
1725229650000|2024-09-01 22:27:30|197610.2|197300.2|197606.6|197296.6|197630.3|197320.3|197605|197295|4
1725229660000|2024-09-01 22:27:40|197607.5|197297.5|197604.8|197294.8|197607.6|197297.6|197604.8|197294.8|5
1725229670000|2024-09-01 22:27:50|197604.7|197294.7|197604.7|197294.7|197604.7|197294.7|197604.7|197294.7|1
1725229680000|2024-09-01 22:28:00|197604.6|197294.6|197654.3|197344.3|197654.3|197344.3|197604.6|197294.6|2
1725229690000|2024-09-01 22:28:10|197656.7|197346.7|197656.7|197346.7|197656.7|197346.7|197656.1|197346.1|3
1725229700000|2024-09-01 22:28:20|197656.6|197346.6|197656.6|197346.6|197656.6|197346.6|197656.6|197346.6|1
1725229710000|2024-09-01 22:28:30|197607.1|197297.1|197606.5|197296.5|197607.1|197297.1|197606.5|197296.5|2
1725229740000|2024-09-01 22:29:00|197655.3|197345.3|197655.2|197345.2|197655.3|197345.3|197655.2|197345.2|2
1725229760000|2024-09-01 22:29:20|197607.6|197297.6|197607.6|197297.6|197607.6|197297.6|197607.6|197297.6|1
1725229770000|2024-09-01 22:29:30|197607.5|197297.5|197607.5|197297.5|197607.5|197297.5|197607.5|197297.5|1
1725229790000|2024-09-01 22:29:50|197655.1|197345.1|197655.1|197345.1|197655.1|197345.1|197655.1|197345.1|1
1725229800000|2024-09-01 22:30:00|197654|197344|197654|197344|197654|197344|197654|197344|1
1725229820000|2024-09-01 22:30:20|197606.4|197296.4|197606.4|197296.4|197606.4|197296.4|197606.4|197296.4|1
1725229830000|2024-09-01 22:30:30|197606.7|197296.7|197607|197297|197607|197297|197606.7|197296.7|2
1725229840000|2024-09-01 22:30:40|197607.5|197297.5|197607.5|197297.5|197607.5|197297.5|197607.5|197297.5|1
1725229850000|2024-09-01 22:30:50|197607.6|197297.6|197656.4|197346.4|197656.4|197346.4|197607.6|197297.6|2
1725229860000|2024-09-01 22:31:00|197656.7|197346.7|197658.4|197348.4|197658.7|197348.7|197656.7|197346.7|3
1725229870000|2024-09-01 22:31:10|197659.6|197349.6|197603.5|197293.5|197659.6|197349.6|197603.5|197293.5|4
1725229890000|2024-09-01 22:31:30|197599.4|197289.4|197602.8|197292.8|197603|197293|197599.4|197289.4|3
1725229900000|2024-09-01 22:31:40|197598.7|197288.7|197657.1|197347.1|197657.1|197347.1|197598.7|197288.7|6
1725229920000|2024-09-01 22:32:00|197658.5|197348.5|197658.5|197348.5|197658.5|197348.5|197658.5|197348.5|1
1725229930000|2024-09-01 22:32:10|197605.4|197295.4|197605.4|197295.4|197605.4|197295.4|197605.4|197295.4|1
1725229960000|2024-09-01 22:32:40|197600.8|197290.8|197654.4|197344.4|197654.4|197344.4|197599.2|197289.2|6
1725229980000|2024-09-01 22:33:00|197658.9|197348.9|197554|197244|197666|197356|197554|197244|11
1725229990000|2024-09-01 22:33:10|197551.1|197241.1|197553.4|197243.4|197553.9|197243.9|197551.1|197241.1|3
1725230000000|2024-09-01 22:33:20|197551.9|197241.9|197551.9|197241.9|197551.9|197241.9|197551.9|197241.9|1
1725230010000|2024-09-01 22:33:30|197551.5|197241.5|197551.5|197241.5|197551.5|197241.5|197551.5|197241.5|1
1725230020000|2024-09-01 22:33:40|197591.7|197281.7|197591.7|197281.7|197591.7|197281.7|197591.7|197281.7|1
1725230030000|2024-09-01 22:33:50|197591|197281|197591|197281|197591|197281|197591|197281|1
1725230040000|2024-09-01 22:34:00|197590.4|197280.4|197541.7|197231.7|197590.4|197280.4|197541.7|197231.7|4
1725230050000|2024-09-01 22:34:10|197541.4|197231.4|197541.4|197231.4|197541.4|197231.4|197541.4|197231.4|1
1725230070000|2024-09-01 22:34:30|197540.8|197230.8|197572.5|197262.5|197572.5|197262.5|197539.7|197229.7|3
1725230080000|2024-09-01 22:34:40|197571|197261|197571|197261|197571|197261|197571|197261|1
1725230090000|2024-09-01 22:34:50|197570.6|197260.6|197534|197224|197570.6|197260.6|197534|197224|2
1725230110000|2024-09-01 22:35:10|197533.8|197223.8|197533.8|197223.8|197533.8|197223.8|197533.8|197223.8|1
1725230120000|2024-09-01 22:35:20|197533.6|197223.6|197569.7|197259.7|197569.7|197259.7|197533.6|197223.6|2
1725230130000|2024-09-01 22:35:30|197569.3|197259.3|197569.4|197259.4|197569.4|197259.4|197569.3|197259.3|2
1725230150000|2024-09-01 22:35:50|197568.6|197258.6|197534|197224|197568.6|197258.6|197534|197224|2
1725230160000|2024-09-01 22:36:00|197533.8|197223.8|197533.8|197223.8|197533.8|197223.8|197533.8|197223.8|1
1725230170000|2024-09-01 22:36:10|197533.6|197223.6|197533.6|197223.6|197533.6|197223.6|197533.6|197223.6|1
1725230180000|2024-09-01 22:36:20|197533.4|197223.4|197567.5|197257.5|197567.5|197257.5|197533.4|197223.4|2
1725230190000|2024-09-01 22:36:30|197567.1|197257.1|197567.3|197257.3|197567.3|197257.3|197567.1|197257.1|2
1725230200000|2024-09-01 22:36:40|197567|197257|197534.5|197224.5|197567|197257|197534.5|197224.5|3
1725230220000|2024-09-01 22:37:00|197534.2|197224.2|197534.2|197224.2|197534.2|197224.2|197534.2|197224.2|1
1725230230000|2024-09-01 22:37:10|197534.1|197224.1|197534.1|197224.1|197534.1|197224.1|197534.1|197224.1|1
1725230240000|2024-09-01 22:37:20|197565.8|197255.8|197565.8|197255.8|197565.8|197255.8|197565.8|197255.8|1
1725230250000|2024-09-01 22:37:30|197565.5|197255.5|197565.1|197255.1|197565.5|197255.5|197565.1|197255.1|2
1725230260000|2024-09-01 22:37:40|197533.3|197223.3|197543.9|197233.9|197543.9|197233.9|197533.3|197223.3|2
1725230280000|2024-09-01 22:38:00|197543.6|197233.6|197543.6|197233.6|197543.6|197233.6|197543.6|197233.6|1
1725230290000|2024-09-01 22:38:10|197543.5|197233.5|197564|197254|197564|197254|197543.5|197233.5|2
1725230310000|2024-09-01 22:38:30|197563.6|197253.6|197541.8|197231.8|197563.6|197253.6|197541.8|197231.8|2
1725230320000|2024-09-01 22:38:40|197541.7|197231.7|197565.4|197255.4|197565.4|197255.4|197476.4|197166.4|4
1725230330000|2024-09-01 22:38:50|197569.8|197259.8|197580.2|197270.2|197583|197273|197557.1|197247.1|10
1725230340000|2024-09-01 22:39:00|197577.6|197267.6|197553.9|197243.9|197577.6|197267.6|197466.4|197156.4|6
1725230350000|2024-09-01 22:39:10|197524|197214|197525|197215|197529.4|197219.4|197524|197214|3
1725230370000|2024-09-01 22:39:30|197524.8|197214.8|197524.8|197214.8|197524.8|197214.8|197524.8|197214.8|1
1725230380000|2024-09-01 22:39:40|197556.1|197246.1|197556.1|197246.1|197556.1|197246.1|197556.1|197246.1|1
1725230390000|2024-09-01 22:39:50|197556|197246|197556|197246|197556|197246|197556|197246|1
1725230400000|2024-09-01 22:40:00|197546.8|197236.8|197542.4|197232.4|197546.8|197236.8|197542.4|197232.4|2
1725230410000|2024-09-01 22:40:10|197509.4|197199.4|197509.3|197199.3|197509.4|197199.4|197509.3|197199.3|2
1725230430000|2024-09-01 22:40:30|197509.2|197199.2|197514.9|197204.9|197514.9|197204.9|197509.2|197199.2|2
1725230440000|2024-09-01 22:40:40|197553.5|197243.5|197553.5|197243.5|197553.5|197243.5|197553.5|197243.5|1
1725230450000|2024-09-01 22:40:50|197553.2|197243.2|197553.2|197243.2|197553.2|197243.2|197553.2|197243.2|1
1725230460000|2024-09-01 22:41:00|197515.9|197205.9|197515.9|197205.9|197515.9|197205.9|197515.9|197205.9|1
1725230480000|2024-09-01 22:41:20|197515.8|197205.8|197515.8|197205.8|197515.8|197205.8|197515.8|197205.8|1
1725230490000|2024-09-01 22:41:30|197515.7|197205.7|197552.8|197242.8|197552.8|197242.8|197515.7|197205.7|2
1725230500000|2024-09-01 22:41:40|197552.7|197242.7|197552.7|197242.7|197552.7|197242.7|197552.7|197242.7|1
1725230510000|2024-09-01 22:41:50|197552.6|197242.6|197552.6|197242.6|197552.6|197242.6|197552.6|197242.6|1
1725230520000|2024-09-01 22:42:00|197495.7|197185.7|197504.5|197194.5|197513|197203|197110.8|196800.8|12
1725230530000|2024-09-01 22:42:10|197503.6|197193.6|197503.6|197193.6|197503.6|197193.6|197503.6|197193.6|1
1725230540000|2024-09-01 22:42:20|197503.1|197193.1|197461.7|197151.7|197503.1|197193.1|197461.7|197151.7|2
1725230550000|2024-09-01 22:42:30|197461.3|197151.3|197461.3|197151.3|197461.3|197151.3|197461.3|197151.3|1
1725230560000|2024-09-01 22:42:40|197461|197151|197461|197151|197461|197151|197461|197151|1
1725230570000|2024-09-01 22:42:50|197514.2|197204.2|197514.2|197204.2|197514.2|197204.2|197514.2|197204.2|1
1725230580000|2024-09-01 22:43:00|197512.9|197202.9|197511.3|197201.3|197512.9|197202.9|197511.3|197201.3|2
1725230590000|2024-09-01 22:43:10|197456.5|197146.5|197456.5|197146.5|197456.5|197146.5|197456.5|197146.5|1
1725230600000|2024-09-01 22:43:20|197455.9|197145.9|197455.9|197145.9|197455.9|197145.9|197455.9|197145.9|1
1725230610000|2024-09-01 22:43:30|197455.6|197145.6|197455.6|197145.6|197455.6|197145.6|197455.6|197145.6|1
1725230620000|2024-09-01 22:43:40|197509|197199|197509|197199|197509|197199|197509|197199|1
1725230640000|2024-09-01 22:44:00|197507.9|197197.9|197507.9|197197.9|197507.9|197197.9|197507.9|197197.9|1
1725230650000|2024-09-01 22:44:10|197507.5|197197.5|197459.4|197149.4|197507.5|197197.5|197454.6|197144.6|3
1725230670000|2024-09-01 22:44:30|197458.9|197148.9|197458.9|197148.9|197458.9|197148.9|197458.9|197148.9|1
1725230680000|2024-09-01 22:44:40|197458.7|197148.7|197458.7|197148.7|197458.7|197148.7|197458.7|197148.7|1
1725230690000|2024-09-01 22:44:50|197515.1|197205.1|197515.1|197205.1|197515.1|197205.1|197515.1|197205.1|1
1725230700000|2024-09-01 22:45:00|197514.6|197204.6|197462.8|197152.8|197516.1|197206.1|197462.8|197152.8|3
1725230710000|2024-09-01 22:45:10|197459.9|197149.9|197459.9|197149.9|197459.9|197149.9|197459.9|197149.9|1
1725230730000|2024-09-01 22:45:30|197497.5|197187.5|197507.8|197197.8|197507.8|197197.8|197454.6|197144.6|5
1725230740000|2024-09-01 22:45:40|197508|197198|197513.5|197203.5|197513.5|197203.5|197508|197198|2
1725230750000|2024-09-01 22:45:50|197572.1|197262.1|197510.7|197200.7|197572.1|197262.1|197510.1|197200.1|5
1725230770000|2024-09-01 22:46:10|197510.2|197200.2|197510.2|197200.2|197510.2|197200.2|197510.2|197200.2|1
1725230780000|2024-09-01 22:46:20|197509.9|197199.9|197509.9|197199.9|197509.9|197199.9|197509.9|197199.9|1
1725230790000|2024-09-01 22:46:30|197562.7|197252.7|197562.7|197252.7|197562.7|197252.7|197562.7|197252.7|1
1725230800000|2024-09-01 22:46:40|197560.2|197250.2|197524|197214|197571.5|197261.5|197518.2|197208.2|9
1725230810000|2024-09-01 22:46:50|197517.8|197207.8|197514|197204|197523.7|197213.7|197514|197204|6
1725230820000|2024-09-01 22:47:00|197513.9|197203.9|197513.9|197203.9|197513.9|197203.9|197513.9|197203.9|1
1725230840000|2024-09-01 22:47:20|197549|197239|197549.5|197239.5|197549.5|197239.5|197549|197239|2
1725230850000|2024-09-01 22:47:30|197549.3|197239.3|197549.3|197239.3|197549.3|197239.3|197549.3|197239.3|1
1725230860000|2024-09-01 22:47:40|197509|197199|197508.7|197198.7|197509|197199|197508.7|197198.7|2
1725230890000|2024-09-01 22:48:10|197508.6|197198.6|197548.4|197238.4|197548.4|197238.4|197508.6|197198.6|2
1725230900000|2024-09-01 22:48:20|197548.2|197238.2|197548.2|197238.2|197548.2|197238.2|197548.2|197238.2|1
1725230910000|2024-09-01 22:48:30|197548|197238|197503.8|197193.8|197548|197238|197503.8|197193.8|2
1725230920000|2024-09-01 22:48:40|197503.6|197193.6|197503.6|197193.6|197503.6|197193.6|197503.6|197193.6|1
1725230930000|2024-09-01 22:48:50|197503.5|197193.5|197503.5|197193.5|197503.5|197193.5|197503.5|197193.5|1
1725230940000|2024-09-01 22:49:00|197503.4|197193.4|197547.1|197237.1|197547.1|197237.1|197503.3|197193.3|3
1725230950000|2024-09-01 22:49:10|197525.4|197215.4|197530.8|197220.8|197530.8|197220.8|197525.4|197215.4|2
1725230960000|2024-09-01 22:49:20|197515.7|197205.7|197515.7|197205.7|197515.7|197205.7|197515.7|197205.7|1
1725230970000|2024-09-01 22:49:30|197520.6|197210.6|197522.8|197212.8|197522.8|197212.8|197189.9|196879.9|6
1725230990000|2024-09-01 22:49:50|197522.5|197212.5|197477.2|197167.2|197522.5|197212.5|197477.2|197167.2|3
1725231010000|2024-09-01 22:50:10|197477.1|197167.1|197478.2|197168.2|197478.2|197168.2|197477.1|197167.1|2
1725231020000|2024-09-01 22:50:20|197478.1|197168.1|197478.1|197168.1|197478.1|197168.1|197478.1|197168.1|1
1725231030000|2024-09-01 22:50:30|197479.5|197169.5|197476.5|197166.5|197481.5|197171.5|197476.5|197166.5|4
1725231040000|2024-09-01 22:50:40|197529.2|197219.2|197529.2|197219.2|197529.2|197219.2|197529.2|197219.2|1
1725231060000|2024-09-01 22:51:00|197528.7|197218.7|197529|197219|197529|197219|197528.7|197218.7|2
1725231070000|2024-09-01 22:51:10|197481.2|197171.2|197482.3|197172.3|197482.3|197172.3|197481.2|197171.2|4
1725231080000|2024-09-01 22:51:20|197482.2|197172.2|197482.2|197172.2|197482.2|197172.2|197482.2|197172.2|1
1725231090000|2024-09-01 22:51:30|197482.1|197172.1|197482.1|197172.1|197482.1|197172.1|197482.1|197172.1|1
1725231100000|2024-09-01 22:51:40|197531.8|197221.8|197528.9|197218.9|197531.8|197221.8|197528.9|197218.9|2
1725231110000|2024-09-01 22:51:50|197528.7|197218.7|197528.7|197218.7|197528.7|197218.7|197528.7|197218.7|1
1725231120000|2024-09-01 22:52:00|197481.4|197171.4|197481.4|197171.4|197481.4|197171.4|197481.4|197171.4|1
1725231130000|2024-09-01 22:52:10|197481.3|197171.3|197481.3|197171.3|197481.3|197171.3|197481.3|197171.3|1
1725231140000|2024-09-01 22:52:20|197479|197169|197479|197169|197479.7|197169.7|197475.9|197165.9|4
1725231160000|2024-09-01 22:52:40|197521.2|197211.2|197521.2|197211.2|197521.2|197211.2|197521.2|197211.2|1
1725231170000|2024-09-01 22:52:50|197521.1|197211.1|197511.8|197201.8|197521.2|197211.2|197511.8|197201.8|3
1725231180000|2024-09-01 22:53:00|197474.3|197164.3|197474.3|197164.3|197474.3|197164.3|197474.3|197164.3|1
1725231190000|2024-09-01 22:53:10|197477.6|197167.6|197476.4|197166.4|197477.6|197167.6|197476.4|197166.4|2
1725231200000|2024-09-01 22:53:20|197476.3|197166.3|197476.3|197166.3|197476.3|197166.3|197476.3|197166.3|1
1725231210000|2024-09-01 22:53:30|197517.9|197207.9|197517.8|197207.8|197517.9|197207.9|197517.8|197207.8|2
1725231230000|2024-09-01 22:53:50|197477.1|197167.1|197477.1|197167.1|197477.1|197167.1|197477.1|197167.1|1
1725231260000|2024-09-01 22:54:20|197477|197167|197477|197167|197477|197167|197477|197167|1
1725231270000|2024-09-01 22:54:30|197517.4|197207.4|197521.6|197211.6|197521.6|197211.6|197516.3|197206.3|4
1725231280000|2024-09-01 22:54:40|197521.4|197211.4|197521.4|197211.4|197521.4|197211.4|197521.4|197211.4|1
1725231290000|2024-09-01 22:54:50|197478.9|197168.9|197476|197166|197480.4|197170.4|197476|197166|4
1725231300000|2024-09-01 22:55:00|197478|197168|197478|197168|197478|197168|197478|197168|1
1725231310000|2024-09-01 22:55:10|197479.4|197169.4|197479.4|197169.4|197479.4|197169.4|197479.4|197169.4|1
1725231320000|2024-09-01 22:55:20|197522.9|197212.9|197522.9|197212.9|197522.9|197212.9|197522.9|197212.9|1
1725231340000|2024-09-01 22:55:40|197522.8|197212.8|197478.6|197168.6|197522.8|197212.8|197478.6|197168.6|3
1725231360000|2024-09-01 22:56:00|197479.1|197169.1|197479.1|197169.1|197479.1|197169.1|197479.1|197169.1|1
1725231370000|2024-09-01 22:56:10|197518.9|197208.9|197518.9|197208.9|197518.9|197208.9|197518.9|197208.9|1
1725231400000|2024-09-01 22:56:40|197479.7|197169.7|197479.7|197169.7|197479.7|197169.7|197479.7|197169.7|1
1725231420000|2024-09-01 22:57:00|197476|197166|197477.2|197167.2|197477.2|197167.2|197475.7|197165.7|4
1725231430000|2024-09-01 22:57:10|197478.8|197168.8|197516.2|197206.2|197516.2|197206.2|197478.8|197168.8|2
1725231450000|2024-09-01 22:57:30|197482.7|197172.7|197482.7|197172.7|197482.7|197172.7|197482.7|197172.7|1
1725231460000|2024-09-01 22:57:40|197479.8|197169.8|197479.8|197169.8|197479.8|197169.8|197479.8|197169.8|1
1725231470000|2024-09-01 22:57:50|197482.2|197172.2|197482.2|197172.2|197482.2|197172.2|197482.2|197172.2|1
1725231480000|2024-09-01 22:58:00|197482.1|197172.1|197482.1|197172.1|197482.1|197172.1|197482.1|197172.1|1
1725231490000|2024-09-01 22:58:10|197514.5|197204.5|197514.5|197204.5|197514.5|197204.5|197514.5|197204.5|1
1725231500000|2024-09-01 22:58:20|197514.1|197204.1|197514.1|197204.1|197514.1|197204.1|197514.1|197204.1|1
1725231510000|2024-09-01 22:58:30|197514.5|197204.5|197483.1|197173.1|197514.5|197204.5|197483.1|197173.1|2
1725231520000|2024-09-01 22:58:40|197483|197173|197480.6|197170.6|197483|197173|197480.6|197170.6|3
1725231540000|2024-09-01 22:59:00|197507.2|197197.2|197507.2|197197.2|197507.2|197197.2|197507.2|197197.2|1
1725231560000|2024-09-01 22:59:20|197480.9|197170.9|197480.9|197170.9|197480.9|197170.9|197480.9|197170.9|1
1725231570000|2024-09-01 22:59:30|197481.4|197171.4|197482.9|197172.9|197482.9|197172.9|197481.4|197171.4|2
1725231580000|2024-09-01 22:59:40|197486.9|197176.9|197486.9|197176.9|197486.9|197176.9|197486.9|197176.9|1
1725231590000|2024-09-01 22:59:50|197481.7|197171.7|197480.1|197170.1|197486.2|197176.2|197473.9|197163.9|8
1725231600000|2024-09-01 23:00:00|197489|197179|197488.8|197178.8|197489.8|197179.8|197488.4|197178.4|6
1725231610000|2024-09-01 23:00:10|197489.1|197179.1|197472.7|197162.7|197489.1|197179.1|197471.3|197161.3|4
1725231640000|2024-09-01 23:00:40|197471.5|197161.5|197504.5|197194.5|197508.1|197198.1|197471.5|197161.5|5
1725231650000|2024-09-01 23:00:50|197503.9|197193.9|197503.9|197193.9|197503.9|197193.9|197503.9|197193.9|1
1725231660000|2024-09-01 23:01:00|197495.4|197185.4|197470.7|197160.7|197504.2|197194.2|197470.7|197160.7|5
1725231680000|2024-09-01 23:01:20|197470.6|197160.6|197470.6|197160.6|197470.6|197160.6|197470.6|197160.6|1
1725231690000|2024-09-01 23:01:30|197470.3|197160.3|197470.3|197160.3|197470.3|197160.3|197470.3|197160.3|1
1725231700000|2024-09-01 23:01:40|197500.1|197190.1|197457.7|197147.7|197506.7|197196.7|197457.7|197147.7|4
1725231720000|2024-09-01 23:02:00|197457.6|197147.6|197457.4|197147.4|197457.7|197147.7|197455|197145|4
1725231730000|2024-09-01 23:02:10|197498.6|197188.6|197498.5|197188.5|197498.6|197188.6|197498.5|197188.5|2
1725231740000|2024-09-01 23:02:20|197498.4|197188.4|197498.4|197188.4|197498.4|197188.4|197498.4|197188.4|1
1725231750000|2024-09-01 23:02:30|197496.8|197186.8|197458.2|197148.2|197496.8|197186.8|197458.2|197148.2|3
1725231760000|2024-09-01 23:02:40|197459.7|197149.7|197431.6|197121.6|197529.8|197219.8|197158|196848|13
1725231770000|2024-09-01 23:02:50|197402.4|197092.4|197444.4|197134.4|197444.4|197134.4|197402.4|197092.4|3
1725231780000|2024-09-01 23:03:00|197444.1|197134.1|197503.9|197193.9|197506.8|197196.8|197444.1|197134.1|6
1725231790000|2024-09-01 23:03:10|197504.7|197194.7|197505.4|197195.4|197505.4|197195.4|197504.7|197194.7|2
1725231810000|2024-09-01 23:03:30|197505.2|197195.2|197539.1|197229.1|197539.1|197229.1|197505.2|197195.2|2
1725231820000|2024-09-01 23:03:40|197538.9|197228.9|197437|197127|197545.6|197235.6|197318.4|197008.4|12
1725231830000|2024-09-01 23:03:50|197432.1|197122.1|197435.3|197125.3|197435.3|197125.3|197425|197115|3
1725231840000|2024-09-01 23:04:00|197435.1|197125.1|197422.6|197112.6|197435.1|197125.1|197422.6|197112.6|4
1725231850000|2024-09-01 23:04:10|197421.4|197111.4|197420.4|197110.4|197422.9|197112.9|197420.4|197110.4|5
1725231860000|2024-09-01 23:04:20|197371.2|197078.4|197180.8|196870.8|197371.2|197078.4|196957.2|196647.2|10
1725231870000|2024-09-01 23:04:30|197180.5|196870.5|197182.8|196872.8|197183.5|196873.5|196933|196623|17
1725231880000|2024-09-01 23:04:40|197182.4|196872.4|197253|196943|197253.6|196943.6|197182.4|196872.4|6
1725231900000|2024-09-01 23:05:00|197263.2|196953.2|197263.2|196953.2|197263.2|196953.2|197263.2|196953.2|1
1725231910000|2024-09-01 23:05:10|197262.6|196952.6|197276.7|196966.7|197276.7|196966.7|197262.6|196952.6|8
1725231920000|2024-09-01 23:05:20|197274.4|196964.4|197274.4|196964.4|197274.4|196964.4|197274.4|196964.4|1
1725231940000|2024-09-01 23:05:40|197274.3|196964.3|197313.8|197003.8|197313.8|197003.8|197274.3|196964.3|2
1725231950000|2024-09-01 23:05:50|197313.7|197003.7|197313.7|197003.7|197313.7|197003.7|197313.7|197003.7|1
1725231960000|2024-09-01 23:06:00|197251.7|196941.7|197430.2|197120.2|197430.2|197120.2|196950.3|196640.3|5
1725231970000|2024-09-01 23:06:10|197426.4|197116.4|197223|196913|197427|197117|197199.2|196889.2|12
1725231990000|2024-09-01 23:06:30|197222.8|196912.8|197222.8|196912.8|197222.8|196912.8|197222.8|196912.8|1
1725232000000|2024-09-01 23:06:40|197222.5|196912.5|197292.9|196982.9|197292.9|196982.9|197222.5|196912.5|3
1725232010000|2024-09-01 23:06:50|197292.2|196982.2|197284.2|196974.2|197292.2|196982.2|197284.2|196974.2|2
1725232020000|2024-09-01 23:07:00|197283.5|196973.5|197283.5|196973.5|197283.5|196973.5|197283.5|196973.5|1
1725232030000|2024-09-01 23:07:10|197223|196913|197225.3|196915.3|197225.3|196915.3|197213.1|196903.1|3
1725232040000|2024-09-01 23:07:20|197224.9|196914.9|197224.9|196914.9|197224.9|196914.9|197224.9|196914.9|1
1725232050000|2024-09-01 23:07:30|197224.7|196914.7|197191.5|196881.5|197224.7|196914.7|197191.5|196881.5|3
1725232060000|2024-09-01 23:07:40|197189|196879|197187.2|196877.2|197189|196879|197186.6|196876.6|3
1725232070000|2024-09-01 23:07:50|197187.9|196877.9|197188.8|196878.8|197188.8|196878.8|197187.8|196877.8|3
1725232080000|2024-09-01 23:08:00|197199.2|196889.2|197199|196889|197199.2|196889.2|197199|196889|2
1725232100000|2024-09-01 23:08:20|197198.7|196888.7|197198.7|196888.7|197198.7|196888.7|197198.7|196888.7|1
1725232110000|2024-09-01 23:08:30|197198.5|196888.5|197272.5|196962.5|197272.5|196962.5|197198.5|196888.5|2
1725232120000|2024-09-01 23:08:40|197272|196962|197271.4|196961.4|197272|196962|197269.7|196959.7|3
1725232130000|2024-09-01 23:08:50|197270.9|196960.9|197193.1|196883.1|197270.9|196960.9|197193.1|196883.1|2
1725232140000|2024-09-01 23:09:00|197182.8|196872.8|197182.7|196872.7|197182.8|196872.8|197181.8|196871.8|3
1725232150000|2024-09-01 23:09:10|197042.7|196732.7|197140.8|196830.8|197141.7|196831.7|196920.5|196610.5|7
1725232160000|2024-09-01 23:09:20|197140.4|196830.4|197140.4|196830.4|197140.4|196830.4|197140.4|196830.4|1
1725232170000|2024-09-01 23:09:30|197140.3|196830.3|197138.5|196828.5|197140.3|196830.3|197138.5|196828.5|2
1725232180000|2024-09-01 23:09:40|197214.1|196904.1|197212.7|196902.7|197214.1|196904.1|197206|196896|3
1725232190000|2024-09-01 23:09:50|197212.1|196902.1|197212.1|196902.1|197212.1|196902.1|197212.1|196902.1|1
1725232200000|2024-09-01 23:10:00|197209.9|196899.9|197136|196826|197209.9|196899.9|197136|196826|3
1725232210000|2024-09-01 23:10:10|197136.5|196826.5|197160.7|196850.7|197160.7|196850.7|197136.5|196826.5|5
1725232220000|2024-09-01 23:10:20|197161|196851|197161|196851|197161|196851|197161|196851|1
1725232230000|2024-09-01 23:10:30|197160.9|196850.9|197160.7|196850.7|197161.6|196851.6|197160.6|196850.6|4
1725232250000|2024-09-01 23:10:50|197220.3|196910.3|197219.7|196909.7|197220.3|196910.3|197219.7|196909.7|2
1725232260000|2024-09-01 23:11:00|197219.4|196909.4|197218.9|196908.9|197219.4|196909.4|197218.9|196908.9|2
1725232270000|2024-09-01 23:11:10|197152.5|196842.5|197152.5|196842.5|197152.5|196842.5|197152.5|196842.5|1
1725232280000|2024-09-01 23:11:20|197152.3|196842.3|197152.3|196842.3|197152.3|196842.3|197152.3|196842.3|1
1725232290000|2024-09-01 23:11:30|197152.2|196842.2|197151.9|196841.9|197153.9|196843.9|197151.9|196841.9|3
1725232300000|2024-09-01 23:11:40|197217.2|196907.2|197217.2|196907.2|197217.2|196907.2|197217.2|196907.2|1
1725232310000|2024-09-01 23:11:50|197216.7|196906.7|197216.7|196906.7|197216.7|196906.7|197216.7|196906.7|1
1725232320000|2024-09-01 23:12:00|197216.5|196906.5|197146|196836|197216.5|196906.5|197146|196836|3
1725232330000|2024-09-01 23:12:10|197145.9|196835.9|197145.9|196835.9|197145.9|196835.9|197145.9|196835.9|1
1725232340000|2024-09-01 23:12:20|197145.3|196835.3|197145.3|196835.3|197145.3|196835.3|197145.3|196835.3|1
1725232350000|2024-09-01 23:12:30|197209.2|196899.2|197209.2|196899.2|197209.2|196899.2|197209.2|196899.2|1
1725232360000|2024-09-01 23:12:40|197209|196899|197209.9|196899.9|197209.9|196899.9|197209|196899|2
1725232370000|2024-09-01 23:12:50|197209.5|196899.5|197209.5|196899.5|197209.5|196899.5|197209.5|196899.5|1
1725232380000|2024-09-01 23:13:00|197142.6|196832.6|197142.6|196832.6|197142.6|196832.6|197142.6|196832.6|1
1725232390000|2024-09-01 23:13:10|197143.2|196833.2|197143.2|196833.2|197143.2|196833.2|197143.2|196833.2|1
1725232400000|2024-09-01 23:13:20|197146|196836|197146|196836|197146|196836|197146|196836|1
1725232410000|2024-09-01 23:13:30|197219.4|196909.4|197219.3|196909.3|197219.4|196909.4|197219.3|196909.3|2
1725232420000|2024-09-01 23:13:40|197209.3|196899.3|197207.4|196897.4|197209.3|196899.3|197207.4|196897.4|2
1725232430000|2024-09-01 23:13:50|197131.4|196821.4|197119|196809|197131.4|196821.4|197119|196809|3
1725232440000|2024-09-01 23:14:00|197119.2|196809.2|197117.8|196807.8|197119.2|196809.2|197117.8|196807.8|2
1725232450000|2024-09-01 23:14:10|197116.1|196806.1|197114.8|196804.8|197116.1|196806.1|197114.8|196804.8|2
1725232460000|2024-09-01 23:14:20|197189.5|196879.5|197189.4|196879.4|197189.5|196879.5|197189.4|196879.4|2
1725232480000|2024-09-01 23:14:40|197189.5|196879.5|197109.4|196799.4|197189.5|196879.5|197109.4|196799.4|2
1725232500000|2024-09-01 23:15:00|197109.3|196799.3|197109.3|196799.3|197109.3|196799.3|197109.3|196799.3|1
1725232510000|2024-09-01 23:15:10|197189.3|196879.3|197189.3|196879.3|197189.3|196879.3|197189.3|196879.3|1
1725232530000|2024-09-01 23:15:30|197189.2|196879.2|197189.2|196879.2|197189.2|196879.2|197189.2|196879.2|1
1725232540000|2024-09-01 23:15:40|197189.1|196879.1|197126.4|196816.4|197189.1|196879.1|197114|196804|4
1725232560000|2024-09-01 23:16:00|197125.3|196815.3|197125.3|196815.3|197125.3|196815.3|197125.3|196815.3|1
1725232580000|2024-09-01 23:16:20|197188.9|196878.9|197188.9|196878.9|197188.9|196878.9|197188.9|196878.9|1
1725232590000|2024-09-01 23:16:30|197188.8|196878.8|197189.2|196879.2|197189.2|196879.2|197187.5|196877.5|3
1725232600000|2024-09-01 23:16:40|197123|196813|197125.1|196815.1|197125.2|196815.2|197123|196813|4
1725232620000|2024-09-01 23:17:00|197124.8|196814.8|197125|196815|197125|196815|197124.8|196814.8|2
1725232630000|2024-09-01 23:17:10|197195.1|196885.1|197195.1|196885.1|197195.1|196885.1|197195.1|196885.1|1
1725232640000|2024-09-01 23:17:20|197195|196885|197195|196885|197195|196885|197195|196885|1
1725232650000|2024-09-01 23:17:30|197126.7|196816.7|197126.8|196816.8|197126.8|196816.8|197126.7|196816.7|2
1725232670000|2024-09-01 23:17:50|197127.7|196817.7|197127.7|196817.7|197127.7|196817.7|197127.7|196817.7|1
1725232680000|2024-09-01 23:18:00|197197.9|196887.9|197196.4|196886.4|197197.9|196887.9|197196.4|196886.4|2
1725232690000|2024-09-01 23:18:10|197192.7|196882.7|197198.2|196888.2|197198.2|196888.2|197192.7|196882.7|2
1725232700000|2024-09-01 23:18:20|197192.7|196882.7|197192.7|196882.7|197192.7|196882.7|197192.7|196882.7|1
1725232710000|2024-09-01 23:18:30|197126.7|196816.7|197126.7|196816.7|197126.7|196816.7|197126.7|196816.7|1
1725232720000|2024-09-01 23:18:40|197128.2|196818.2|197128.2|196818.2|197128.2|196818.2|197128.2|196818.2|1
1725232730000|2024-09-01 23:18:50|197132.3|196822.3|197132.3|196822.3|197132.3|196822.3|197132.3|196822.3|1
1725232740000|2024-09-01 23:19:00|197209.4|196899.4|197209.4|196899.4|197209.4|196899.4|197209.4|196899.4|1
1725232760000|2024-09-01 23:19:20|197210.4|196900.4|197134.5|196824.5|197210.4|196900.4|197134.5|196824.5|2
1725232790000|2024-09-01 23:19:50|197197.8|196887.8|197197.8|196887.8|197197.8|196887.8|197197.8|196887.8|1
1725232800000|2024-09-01 23:20:00|197197|196887|197197|196887|197197|196887|197197|196887|1
1725232820000|2024-09-01 23:20:20|197131.2|196821.2|197131.1|196821.1|197131.2|196821.2|197131.1|196821.1|2
1725232840000|2024-09-01 23:20:40|197131.2|196821.2|197131.2|196821.2|197131.2|196821.2|197131.2|196821.2|1
1725232850000|2024-09-01 23:20:50|197197|196887|197196.9|196886.9|197197|196887|197196.9|196886.9|2
1725232870000|2024-09-01 23:21:10|197196.8|196886.8|197131.5|196821.5|197198.3|196888.3|197131.5|196821.5|4
1725232900000|2024-09-01 23:21:40|197128|196818|197187.8|196877.8|197187.8|196877.8|197128|196818|2
1725232920000|2024-09-01 23:22:00|197187.7|196877.7|197195|196885|197201.1|196891.1|197187.7|196877.7|3
1725232930000|2024-09-01 23:22:10|197130.9|196820.9|197130.9|196820.9|197130.9|196820.9|197130.9|196820.9|1
1725232940000|2024-09-01 23:22:20|197130.8|196820.8|197130.8|196820.8|197130.8|196820.8|197130.8|196820.8|1
1725232960000|2024-09-01 23:22:40|197194.9|196884.9|197194.9|196884.9|197194.9|196884.9|197194.9|196884.9|1
1725232970000|2024-09-01 23:22:50|197194.8|196884.8|197194.8|196884.8|197194.8|196884.8|197194.8|196884.8|1
1725232980000|2024-09-01 23:23:00|197192.9|196882.9|197131.2|196821.2|197192.9|196882.9|197130.1|196820.1|3
1725233010000|2024-09-01 23:23:30|197196.3|196886.3|197196.3|196886.3|197196.3|196886.3|197196.3|196886.3|1
1725233020000|2024-09-01 23:23:40|197196.1|196886.1|197196.1|196886.1|197196.1|196886.1|197196.1|196886.1|1
1725233030000|2024-09-01 23:23:50|197195.7|196885.7|197195.4|196885.4|197195.7|196885.7|197195.4|196885.4|2
1725233040000|2024-09-01 23:24:00|197129.9|196819.9|197129.9|196819.9|197129.9|196819.9|197129.9|196819.9|1
1725233060000|2024-09-01 23:24:20|197129.8|196819.8|197129.8|196819.8|197129.8|196819.8|197129.8|196819.8|1
1725233070000|2024-09-01 23:24:30|197197.8|196887.8|197197.8|196887.8|197197.8|196887.8|197197.8|196887.8|1
1725233080000|2024-09-01 23:24:40|197202.9|196892.9|197202.9|196892.9|197202.9|196892.9|197202.9|196892.9|1
1725233090000|2024-09-01 23:24:50|197191.6|196881.6|197159.7|196849.7|197191.6|196881.6|197128.8|196818.8|6
1725233100000|2024-09-01 23:25:00|197159.5|196849.5|197169.4|196859.4|197169.4|196859.4|197157.8|196847.8|6
1725233110000|2024-09-01 23:25:10|197168.2|196858.2|197168.2|196858.2|197168.2|196858.2|197168.2|196858.2|1
1725233120000|2024-09-01 23:25:20|197168|196858|197168.2|196858.2|197168.2|196858.2|197168|196858|2
1725233140000|2024-09-01 23:25:40|197227.8|196917.8|197227.8|196917.8|197227.8|196917.8|197227.8|196917.8|1
1725233150000|2024-09-01 23:25:50|197226|196916|197144.4|196834.4|197226|196916|196969.8|196659.8|8
1725233160000|2024-09-01 23:26:00|197145.4|196835.4|197137.1|196827.1|197145.4|196835.4|196973|196663|13
1725233170000|2024-09-01 23:26:10|197141.9|196831.9|197228.9|196918.9|197228.9|196918.9|197141.9|196831.9|9
1725233180000|2024-09-01 23:26:20|197227.4|196917.4|197224.7|196914.7|197227.4|196917.4|197224.7|196914.7|3
1725233190000|2024-09-01 23:26:30|197223.2|196913.2|197223.2|196913.2|197223.2|196913.2|197223.2|196913.2|1
1725233200000|2024-09-01 23:26:40|197272.4|196962.4|197272.4|196962.4|197272.4|196962.4|197272.4|196962.4|1
1725233210000|2024-09-01 23:26:50|197208.2|196898.2|197206.7|196896.7|197208.2|196898.2|197206.7|196896.7|2
1725233220000|2024-09-01 23:27:00|197209.7|196899.7|197208.8|196898.8|197209.7|196899.7|197208.8|196898.8|2
1725233230000|2024-09-01 23:27:10|197208.6|196898.6|197204.9|196894.9|197208.6|196898.6|197204.9|196894.9|2
1725233240000|2024-09-01 23:27:20|197193.7|196883.7|197193.7|196883.7|197193.7|196883.7|197193.7|196883.7|1
1725233250000|2024-09-01 23:27:30|197193.4|196883.4|197191.8|196881.8|197193.4|196883.4|197191.8|196881.8|2
1725233270000|2024-09-01 23:27:50|197256.8|196946.8|197214.9|196904.9|197256.8|196946.8|197201.6|196891.6|4
1725233280000|2024-09-01 23:28:00|197216.4|196906.4|197216.4|196906.4|197216.4|196906.4|197216.4|196906.4|1
1725233290000|2024-09-01 23:28:10|197216.6|196906.6|197233.6|196923.6|197233.6|196923.6|197216.6|196906.6|5
1725233300000|2024-09-01 23:28:20|197234.3|196924.3|197235.4|196925.4|197235.4|196925.4|197234.3|196924.3|2
1725233320000|2024-09-01 23:28:40|197235.3|196925.3|197235.3|196925.3|197235.3|196925.3|197235.3|196925.3|1
1725233330000|2024-09-01 23:28:50|197289.8|196979.8|197289.8|196979.8|197289.8|196979.8|197289.8|196979.8|1
1725233340000|2024-09-01 23:29:00|197290.5|196980.5|197209.4|196899.4|197290.5|196980.5|197209.4|196899.4|4
1725233350000|2024-09-01 23:29:10|197209.3|196899.3|197209.3|196899.3|197209.3|196899.3|197209.3|196899.3|1
1725233360000|2024-09-01 23:29:20|197209.2|196899.2|197209.3|196899.3|197209.3|196899.3|197209.2|196899.2|2
1725233370000|2024-09-01 23:29:30|197268.8|196958.8|197268.8|196958.8|197268.8|196958.8|197268.8|196958.8|1
1725233380000|2024-09-01 23:29:40|197268.5|196958.5|197267.8|196957.8|197268.5|196958.5|197267.8|196957.8|2
1725233390000|2024-09-01 23:29:50|197269.4|196959.4|197203.6|196893.6|197269.4|196959.4|197203.6|196893.6|3
1725233400000|2024-09-01 23:30:00|197203.7|196893.7|197207.4|196897.4|197207.4|196897.4|197193|196883|4
1725233410000|2024-09-01 23:30:10|197207.2|196897.2|197214.8|196904.8|197224.8|196914.8|197207.2|196897.2|3
1725233430000|2024-09-01 23:30:30|197213.2|196903.2|197213.2|196903.2|197213.2|196903.2|197213.2|196903.2|1
1725233450000|2024-09-01 23:30:50|197268.8|196958.8|197268.6|196958.6|197268.8|196958.8|197268.6|196958.6|2
1725233460000|2024-09-01 23:31:00|197268.5|196958.5|197213.8|196903.8|197268.5|196958.5|197202|196892|3
1725233470000|2024-09-01 23:31:10|197214.1|196904.1|197214.1|196904.1|197214.1|196904.1|197214.1|196904.1|1
1725233490000|2024-09-01 23:31:30|197214|196904|197214|196904|197214|196904|197214|196904|1
1725233500000|2024-09-01 23:31:40|197269.2|196959.2|197273|196963|197273|196963|197269.1|196959.1|3
1725233510000|2024-09-01 23:31:50|197214.6|196904.6|197214.1|196904.1|197214.6|196904.6|197214.1|196904.1|2
1725233530000|2024-09-01 23:32:10|197213.2|196903.2|197213.2|196903.2|197213.2|196903.2|197213.2|196903.2|1
1725233550000|2024-09-01 23:32:30|197269.1|196959.1|197269.1|196959.1|197269.1|196959.1|197269.1|196959.1|1
1725233560000|2024-09-01 23:32:40|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1725233570000|2024-09-01 23:32:50|197214.1|196904.1|197215.4|196905.4|197215.7|196905.7|197214.1|196904.1|3
1725233580000|2024-09-01 23:33:00|197214.9|196904.9|197213.6|196903.6|197214.9|196904.9|197213.6|196903.6|3
1725233590000|2024-09-01 23:33:10|197213.4|196903.4|197213.4|196903.4|197213.4|196903.4|197213.4|196903.4|1
1725233600000|2024-09-01 23:33:20|197266.8|196956.8|197266.8|196956.8|197266.8|196956.8|197266.8|196956.8|1
1725233620000|2024-09-01 23:33:40|197266.7|196956.7|197209.8|196899.8|197266.7|196956.7|197209.8|196899.8|2
1725233630000|2024-09-01 23:33:50|197209.5|196899.5|197209.5|196899.5|197209.5|196899.5|197209.5|196899.5|1
1725233640000|2024-09-01 23:34:00|197211.5|196901.5|197211.5|196901.5|197211.5|196901.5|197211.5|196901.5|1
1725233660000|2024-09-01 23:34:20|197267.5|196957.5|197267.5|196957.5|197267.5|196957.5|197267.5|196957.5|1
1725233680000|2024-09-01 23:34:40|197209.7|196899.7|197209.7|196899.7|197209.7|196899.7|197209.7|196899.7|1
1725233690000|2024-09-01 23:34:50|197208.7|196898.7|197208.7|196898.7|197208.7|196898.7|197208.7|196898.7|1
1725233700000|2024-09-01 23:35:00|197211.3|196901.3|197209.5|196899.5|197211.3|196901.3|197208.3|196898.3|3
1725233710000|2024-09-01 23:35:10|197266.8|196956.8|197266.8|196956.8|197266.8|196956.8|197266.8|196956.8|1
1725233730000|2024-09-01 23:35:30|197266.7|196956.7|197208.7|196898.7|197266.7|196956.7|197208.7|196898.7|2
1725233740000|2024-09-01 23:35:40|197515.8|197205.8|197251.5|196941.5|197515.8|197205.8|197241.6|196931.6|9
1725233750000|2024-09-01 23:35:50|197252.7|196942.7|197241.9|196931.9|197252.7|196942.7|197241.9|196931.9|4
1725233760000|2024-09-01 23:36:00|197241.8|196931.8|197241.8|196931.8|197241.8|196931.8|197241.8|196931.8|1
1725233770000|2024-09-01 23:36:10|197240.9|196930.9|197214.5|196904.5|197240.9|196930.9|196971.5|196661.5|8
1725233780000|2024-09-01 23:36:20|197213.9|196903.9|197221.5|196911.5|197428.9|197118.9|197213.9|196903.9|13
1725233790000|2024-09-01 23:36:30|197223.8|196913.8|197216.1|196906.1|197234.6|196924.6|197216.1|196906.1|7
1725233800000|2024-09-01 23:36:40|197245.9|196935.9|197251|196941|197255.7|196945.7|197245.9|196935.9|9
1725233810000|2024-09-01 23:36:50|197251.6|196941.6|197251.5|196941.5|197252.6|196942.6|197250.8|196940.8|11
1725233820000|2024-09-01 23:37:00|197251.4|196941.4|197251.4|196941.4|197251.4|196941.4|197251.4|196941.4|1
1725233830000|2024-09-01 23:37:10|197287.9|196977.9|197199|196889|197287.9|196977.9|197199|196889|3
1725233840000|2024-09-01 23:37:20|197198.5|196888.5|197198.2|196888.2|197198.5|196888.5|197198.2|196888.2|2
1725233850000|2024-09-01 23:37:30|197198.1|196888.1|197221.8|196917|197226.6|196917|197198.1|196888.1|6
1725233860000|2024-09-01 23:37:40|197221.1|196915.4|197221.1|196915.4|197221.1|196915.4|197221.1|196915.4|1
1725233870000|2024-09-01 23:37:50|197219.8|196914.3|197219.8|196914.3|197219.8|196914.3|197219.8|196914.3|1
1725233880000|2024-09-01 23:38:00|197265|196955|197264.5|196954.5|197265|196955|197264.5|196954.5|2
1725233890000|2024-09-01 23:38:10|197264.3|196954.3|197264.3|196954.3|197264.3|196954.3|197264.3|196954.3|1
1725233900000|2024-09-01 23:38:20|197264.1|196954.1|197221.1|196916.1|197264.1|196954.1|197220.8|196916|3
1725233910000|2024-09-01 23:38:30|197224.2|196915.4|197224.2|196915.4|197224.2|196915.4|197224.2|196915.4|1
1725233920000|2024-09-01 23:38:40|197224|196917.4|197220.8|196917.4|197224|196917.4|197220.8|196917.4|2
1725233940000|2024-09-01 23:39:00|197265.7|196955.7|197265.7|196955.7|197265.7|196955.7|197265.7|196955.7|1
1725233950000|2024-09-01 23:39:10|197265.5|196955.5|197265.5|196955.5|197265.5|196955.5|197265.5|196955.5|1
1725233960000|2024-09-01 23:39:20|197265.3|196955.3|197241.6|196937.3|197265.3|196955.3|197222.5|196919.6|6
1725233970000|2024-09-01 23:39:30|197220.8|196917|197215.3|196918.1|197220.8|196918.1|197215.3|196917|2
1725233980000|2024-09-01 23:39:40|197215.1||197215.1||197215.1||197215.1||1
1725234000000|2024-09-01 23:40:00|197215|196917|197259.7|196949.7|197259.7|196949.7|197214|196917|3
1725234010000|2024-09-01 23:40:10|197262|196952|197266.7|196956.7|197266.7|196956.7|197262|196952|2
1725234020000|2024-09-01 23:40:20|197262.7|196952.7|197224.7|196924.2|197262.7|196952.7|197224.7|196924.2|2
1725234030000|2024-09-01 23:40:30|197224.6|196935|197226.3|196924|197244|196938.1|197224.6|196924|7
1725234040000|2024-09-01 23:40:40|197226.1||197226.1||197226.1||197226.1||1
1725234050000|2024-09-01 23:40:50|197226||197226||197226||197226||1
1725234060000|2024-09-01 23:41:00|197224.5|196925.1|197220.4|196917.4|197237.8|196935.3|197220.4|196914.8|4
1725234070000|2024-09-01 23:41:10|197220.3||197220.3||197220.3||197220.3||1
1725234090000|2024-09-01 23:41:30|197263.6|196953.6|197263.6|196953.6|197263.6|196953.6|197263.6|196953.6|1
1725234100000|2024-09-01 23:41:40|197263.5|196953.5|197247.8|196937.8|197263.5|196953.5|197247.8|196937.8|2
1725234110000|2024-09-01 23:41:50|197214.1|196914.7|197212.4|196916.9|197214.1|196916.9|197212.4|196914.7|3
1725234120000|2024-09-01 23:42:00|197211.2|196916.6|197211.2|196916.6|197211.2|196916.6|197211.2|196916.6|1
1725234140000|2024-09-01 23:42:20|197211.1|196918.3|197245.2|196935.2|197245.2|196935.2|197210.3|196916.8|3
1725234150000|2024-09-01 23:42:30|197248.6|196938.6|197248.6|196938.6|197248.6|196938.6|197248.6|196938.6|1
1725234160000|2024-09-01 23:42:40|197248.5|196938.5|197248.5|196938.5|197248.5|196938.5|197248.5|196938.5|1
1725234170000|2024-09-01 23:42:50|197215.2|196916.8|197215.1|196916.8|197215.2|196916.8|197215.1|196916.8|2
1725234190000|2024-09-01 23:43:10|197213|196918.4|197213.9|196920|197213.9|196920.3|197213|196918.4|3
1725234200000|2024-09-01 23:43:20|197216.7|196920.3|197249|196939|197249|196939|197214.2|196918.1|3
1725234210000|2024-09-01 23:43:30|197248.9|196938.9|197248.9|196938.9|197248.9|196938.9|197248.9|196938.9|1
1725234220000|2024-09-01 23:43:40|197216.8|196920.8|197216.5|196922.3|197216.8|196922.3|197216.5|196920.8|2
1725234250000|2024-09-01 23:44:10|197250.6|196940.6|197250.6|196940.6|197250.6|196940.6|197250.6|196940.6|1
1725234260000|2024-09-01 23:44:20|197251.1|196941.1|197218.5|196923.8|197251.1|196941.1|197218.5|196923.8|6
1725234290000|2024-09-01 23:44:50|197218.4||197218.4||197218.4||197218.4||1
1725234300000|2024-09-01 23:45:00|197250.7|196940.7|197249.7|196939.7|197250.7|196940.7|197249.7|196939.7|2
1725234310000|2024-09-01 23:45:10|197249.6|196939.6|197214.7|196923.9|197249.6|196939.6|197214.7|196923.9|2
1725234320000|2024-09-01 23:45:20|197214.6|196923.1|197215.5|196923.1|197215.5|196923.1|197214.6|196923.1|2
1725234330000|2024-09-01 23:45:30|197215.4||197215.4||197215.4||197215.4||1
1725234350000|2024-09-01 23:45:50|197249.6|196939.6|197249.6|196939.6|197249.6|196939.6|197249.6|196939.6|1
1725234360000|2024-09-01 23:46:00|197255.5|196945.5|197254.9|196944.9|197255.5|196945.5|197254.9|196944.9|2
1725234370000|2024-09-01 23:46:10|197220.6|196920|197214.7|196922.7|197220.6|196922.7|197214.7|196920|2
1725234380000|2024-09-01 23:46:20|197215.6|196921.8|197215.8|196921.8|197215.8|196921.8|197215.6|196921.8|2
1725234390000|2024-09-01 23:46:30|197217.1|196923.2|197217.1|196923.2|197217.1|196923.2|197217.1|196923.2|1
1725234400000|2024-09-01 23:46:40|197254.5|196944.5|197254.5|196944.5|197254.5|196944.5|197254.5|196944.5|1
1725234420000|2024-09-01 23:47:00|197227.4|196933.5|197245|196944.3|197245|196944.3|197227.4|196933.5|4
1725234430000|2024-09-01 23:47:10|197244.9|196947.4|197278.7|196968.7|197517.3|197207.3|197244.9|196947.4|6
1725234440000|2024-09-01 23:47:20|197274.6|196972.6|197281.8|196972.3|197281.8|196973.1|197274.6|196972.3|5
1725234460000|2024-09-01 23:47:40|197302.7|196992.7|197302.7|196992.7|197302.7|196992.7|197302.7|196992.7|1
1725234480000|2024-09-01 23:48:00|197302.6|196992.6|197302.9|196992.9|197302.9|196992.9|197302.6|196992.6|2
1725234490000|2024-09-01 23:48:10|197272.7|196969.4|197272.7|196969.4|197272.7|196969.4|197272.7|196969.4|1
1725234500000|2024-09-01 23:48:20|197272.6|196967.9|197271.7|196967.9|197272.6|196967.9|197271.7|196967.9|2
1725234520000|2024-09-01 23:48:40|197299.2|196989.2|197299.2|196989.2|197299.2|196989.2|197299.2|196989.2|1
1725234530000|2024-09-01 23:48:50|197299.1|196989.1|197299.1|196989.1|197299.1|196989.1|197299.1|196989.1|1
1725234540000|2024-09-01 23:49:00|197268.4|196964.7|197268.4|196964.7|197268.4|196964.7|197268.4|196964.7|1
1725234550000|2024-09-01 23:49:10|197265.6|196967.3|197268|196961.3|197268|196967.3|197265.6|196961.3|2
1725234560000|2024-09-01 23:49:20|197265.8|196962.4|197516.7|197206.7|197516.7|197206.7|197265.8|196962.4|6
1725234570000|2024-09-01 23:49:30|197290|196980|197271.4|196961.4|197514.2|197204.2|197265.8|196955.8|10
1725234580000|2024-09-01 23:49:40|197265.2|196955.2|197297.5|196987.5|197523.4|197213.4|197265.2|196955.2|13
1725234590000|2024-09-01 23:49:50|197295.7|196989.4|197276.7|196981.9|197295.7|196997|197276.7|196978.6|9
1725234600000|2024-09-01 23:50:00||196981.4||196981.4||196981.4||196981.4|1
1725234610000|2024-09-01 23:50:10|197276.5|196982.1|197275.8|196981.6|197276.7|196982.2|197274.1|196981.6|5
1725234620000|2024-09-01 23:50:20|197273.2|196981.4|197311.8|197001.8|197311.8|197001.8|197273.2|196980.2|4
1725234630000|2024-09-01 23:50:30|197314.6|197004.6|197314.6|197004.6|197314.6|197004.6|197314.6|197004.6|1
1725234640000|2024-09-01 23:50:40|197311|197001|197313.4|197003.4|197313.4|197003.4|197311|197001|2
1725234650000|2024-09-01 23:50:50|197275.7|196976.8|197273.1|196978.5|197275.7|196978.6|197273.1|196976.8|4
1725234660000|2024-09-01 23:51:00|197272.9|196967.9|197259|196967.8|197272.9|196967.9|197259|196967.1|4
1725234670000|2024-09-01 23:51:10|197259.4|196964.7|197257.3|196964.7|197259.4|196964.8|197257.3|196964.7|3
1725234690000|2024-09-01 23:51:30|197259.6|196960.2|197298.9|196988.9|197298.9|196988.9|197259|196956.5|7
1725234700000|2024-09-01 23:51:40|197295.8|196985.8|197277.8|196967.8|197300|196990|197264.4|196954.4|9
1725234710000|2024-09-01 23:51:50|197282.1|196984.5|197283.1|196983.9|197283.1|196987.9|197282|196983.9|3
1725234720000|2024-09-01 23:52:00|197281.2|196983.6|197323|197015.8|197508.7|197198.7|197281.1|196980.5|7
1725234730000|2024-09-01 23:52:10|197312.7|197004.3|197326.1|197032.8|197326.1|197032.8|197286.2|196989.7|16
1725234740000|2024-09-01 23:52:20|197329.3|197032.2|197366.5|197056.5|197366.5|197056.5|197326.1|197027.1|15
1725234750000|2024-09-01 23:52:30|197368.9|197058.9|197412.9|197102.9|197493.7|197183.7|197359.6|197049.6|17
1725234760000|2024-09-01 23:52:40|197410.2|197100.2|197431.5|197121.5|197431.5|197121.5|197407.9|197100.2|14
1725234770000|2024-09-01 23:52:50|197427.1|197117.1|197421.8|197122.9|197427.1|197127.6|197409.3|197111.9|15
1725234780000|2024-09-01 23:53:00|197428.9|197118.9|197441.7|197131.7|197442.6|197132.6|197414.4|197116.3|14
1725234790000|2024-09-01 23:53:10|197443.1|197133.1|197444.6|197134.6|197544.9|197234.9|197423.2|197123.9|22
1725234800000|2024-09-01 23:53:20|197437.8|197127.8|197451.9|197150.4|197470.9|197166.4|197436.8|197127.8|10
1725234810000|2024-09-01 23:53:30|197454.4|197170|197459.3|197171.8|197459.3|197171.8|197449.1|197154.9|5
1725234820000|2024-09-01 23:53:40|197483.8|197173.8|197460.9|197175.5|197483.8|197183.4|197458.9|197166.9|10
1725234830000|2024-09-01 23:53:50|197505.3|197195.3|197426.4|197141.9|197540.9|197230.9|197419|197122.1|17
1725234840000|2024-09-01 23:54:00|197429.1|197140.3|197418.2|197140|197429.1|197143.1|197414|197122.1|14
1725234850000|2024-09-01 23:54:10|197416.7|197137.6|197434.5|197141.3|197504.9|197194.9|197416.7|197137.6|16
1725234860000|2024-09-01 23:54:20|197434.4|197141.5|197436.1|197140.5|197436.1|197141.5|197433.7|197140.5|3
1725234870000|2024-09-01 23:54:30|197435.2|197140.4|197435.1|197135.9|197435.2|197140.4|197435.1|197135.9|2
1725234880000|2024-09-01 23:54:40|197432.3|197142|197439.4|197146.7|197506|197196|197432.3|197139.5|8
1725234890000|2024-09-01 23:54:50|197432.3|197130.5|197436.1|197147.3|197436.1|197147.3|197432.3|197130.5|3
1725234900000|2024-09-01 23:55:00|197452|197147.4|197348.2|197050.7|197552.6|197242.6|197348.2|197048.1|23
1725234910000|2024-09-01 23:55:10|197352.7|197048.1|197322.2|197028.3|197352.8|197048.7|197322.2|197027.2|17
1725234920000|2024-09-01 23:55:20|197333.2|197038.8|197346.7|197036.7|197346.7|197040.3|197330.6|197033.5|22
1725234930000|2024-09-01 23:55:30|197352|197042|197328.6|197018.6|197352|197042|197328.1|197018.1|12
1725234940000|2024-09-01 23:55:40|197332.2|197022.2|197328.7|197018.7|197332.2|197022.2|197328.7|197018.7|3
1725234950000|2024-09-01 23:55:50|197329.6|197019.6|197329.5|197019.5|197329.6|197019.6|197329|197019|3
1725234960000|2024-09-01 23:56:00|197329|197019|197347.8|197037.8|197347.8|197037.8|197328|197018|4
1725234970000|2024-09-01 23:56:10|197349.4|197039.4|197351.5|197041.5|197351.5|197041.5|197349.4|197039.4|3
1725234980000|2024-09-01 23:56:20|197360.9|197050.9|197359.8|197049.8|197360.9|197050.9|197349.8|197039.8|3
1725234990000|2024-09-01 23:56:30|197351.4|197041.4|197331.7|197021.7|197351.4|197041.4|197331.2|197021.2|5
1725235000000|2024-09-01 23:56:40|197331.3|197021.3|197331.2|197021.2|197334.6|197024.6|197330.9|197020.9|6
1725235010000|2024-09-01 23:56:50|197334.5|197024.5|197331.5|197021.5|197334.6|197024.6|197331.2|197021.2|7
1725235020000|2024-09-01 23:57:00|197351.8|197041.8|197352.3|197042.3|197361.2|197051.2|197351.8|197041.8|3
1725235030000|2024-09-01 23:57:10|197353.5|197043.5|197332.2|197022.2|197353.7|197043.7|197326.6|197016.6|18
1725235040000|2024-09-01 23:57:20|197327.1|197018.4|197328.2|197019.6|197340.7|197030.7|197327.1|197018.2|18
1725235050000|2024-09-01 23:57:30|197333|197023|197335.3|197025.3|197339.2|197032.8|197324.1|197014.1|22
1725235060000|2024-09-01 23:57:40|197336.8|197026.8|197336.6|197026.6|197347.1|197037.1|197323|197013|10
1725235070000|2024-09-01 23:57:50|197340.4|197030.4|197349.5|197039.5|197349.9|197039.9|197336.9|197026.9|8
1725235080000|2024-09-01 23:58:00|197335.8|197025.8|197333.1|197023.1|197335.8|197025.8|197333.1|197023.1|3
1725235090000|2024-09-01 23:58:10|197335.9|197025.9|197332.8|197022.8|197335.9|197025.9|197332.8|197022.8|2
1725235110000|2024-09-01 23:58:30|197345.4|197035.4|197345.4|197035.4|197345.4|197035.4|197345.4|197035.4|1
1725235130000|2024-09-01 23:58:50|197344.1|197034.1|197332.5|197022.5|197344.1|197034.1|197332.5|197022.5|2
1725235140000|2024-09-01 23:59:00|197331.7|197021.7|197357.5|197047.5|197357.5|197047.5|197331.7|197021.7|4
1725235150000|2024-09-01 23:59:10|197361|197051|197364.8|197059.7|197368.3|197070.9|197361|197051|10
1725235160000|2024-09-01 23:59:20|197363.2|197065.6|197357.8|197055.5|197377.6|197068.8|197351.8|197055.5|9
1725235170000|2024-09-01 23:59:30|197357.4|197060.7|197364.2|197054.2|197364.2|197062.4|197354.3|197054.2|8
1725235180000|2024-09-01 23:59:40|197366.8|197056.8|197358.7|197053|197366.8|197056.8|197358.7|197053|5
1725235190000|2024-09-01 23:59:50|197358.2|197048.2|197369.7|197061.8|197369.9|197061.8|197358.2|197048.2|5
1725235200000|2024-09-02 00:00:00|197368.7|197071.4|197328.8|197067.8|197517.6|197207.6|197288.4|197063.3|29
1725235210000|2024-09-02 00:00:10|197327.2|197071.4|197348.7|197070.1|197410.5|197100.5|197327.2|197064.9|19
1725235220000|2024-09-02 00:00:20|197350.4|197056.4|197344.4|197071.4|197350.4|197071.4|197344.4|197056.4|2
1725235230000|2024-09-02 00:00:30|197347.1|197071.5|197366.2|197056.2|197367.2|197071.5|197347.1|197055.9|10
1725235240000|2024-09-02 00:00:40|197366.1|197056.1|197373.8|197063.8|197376|197066|197364.2|197054.2|18
1725235250000|2024-09-02 00:00:50|197375|197065|197379.3|197069.3|197379.3|197069.3|197363.7|197053.7|17
1725235260000|2024-09-02 00:01:00|197379.4|197069.4|197340|197071.5|197394.6|197084.6|197340|197066.1|15
1725235270000|2024-09-02 00:01:10|197338.5|197070|197338.2|197072.9|197341.6|197072.9|197338.2|197057.5|3
1725235280000|2024-09-02 00:01:20|197338.1|197072.1|197336.6|197074.2|197340.1|197074.2|197336.6|197058.4|5
1725235290000|2024-09-02 00:01:30|197335.8|197075.9|197333.3|197077.4|197402.2|197092.2|197333.3|197075.9|11
1725235300000|2024-09-02 00:01:40|197333.2||197333.2||197333.2||197333.2||1
1725235320000|2024-09-02 00:02:00|197335.6|197065.4|197345.9|197089.4|197348.5|197089.8|197335.6|197065.4|4
1725235340000|2024-09-02 00:02:20|197350|197073.9|197346.1|197090.4|197350|197090.4|197346.1|197073.9|2
1725235350000|2024-09-02 00:02:30|197398.1|197088.1|197394.7|197084.7|197398.1|197088.1|197378.3|197068.3|4
1725235360000|2024-09-02 00:02:40|197377.8|197067.8|197397.6|197087.6|197397.6|197087.6|197377.8|197067.8|3
1725235370000|2024-09-02 00:02:50|197340|197080.7|197340|197080.7|197340|197080.7|197340|197080.7|1
1725235380000|2024-09-02 00:03:00|197342.8|197065.5|197336.9|197083.2|197342.8|197083.2|197336.9|197065.4|4
1725235400000|2024-09-02 00:03:20|197377|197067|197395.8|197085.8|197395.8|197085.8|197377|197067|2
1725235420000|2024-09-02 00:03:40|197395.7|197085.7|197395.7|197085.7|197395.7|197085.7|197395.7|197085.7|1
1725235430000|2024-09-02 00:03:50|197337.3|197082|197337.3|197081.7|197341.5|197082|197337.2|197065.5|4
1725235440000|2024-09-02 00:04:00|197339.8|197080.6|197337.3|197082.3|197340|197082.3|197337.3|197065.4|6
1725235450000|2024-09-02 00:04:10|197340.1|197066.9|197337.3|197082.3|197340.1|197082.3|197337.3|197066.9|2
1725235470000|2024-09-02 00:04:30|197396.1|197086.1|197356|197082.1|197396.1|197086.1|197356|197076.9|4
1725235480000|2024-09-02 00:04:40|197422.4|197112.4|197363.4|197109|197422.4|197112.4|197361.9|197055.3|20
1725235490000|2024-09-02 00:04:50|197362.1|197106.5|197389|197079|197393|197114.5|197362.1|197077.9|18
1725235500000|2024-09-02 00:05:00|197353.2|197122.6|197382.3|197124.2|197436.7|197141.8|197325.3|197076.7|26
1725235510000|2024-09-02 00:05:10|197394.2|197135.9|197426|197116|197428.2|197142.3|197391.9|197114.2|8
1725235520000|2024-09-02 00:05:20|197426.2|197116.2|197421.9|197111.9|197426.4|197116.4|197409.7|197099.7|16
1725235530000|2024-09-02 00:05:30|197421.5|197111.5|197408.9|197098.9|197421.9|197111.9|197406.9|197096.9|13
1725235540000|2024-09-02 00:05:40|197410.1|197100.1|197377|197134|197411.2|197134|197377|197095.2|20
1725235550000|2024-09-02 00:05:50|197376.9|197114.6|197375.6|197137.6|197424.6|197138.4|197375.6|197114.6|8
1725235560000|2024-09-02 00:06:00|197380.2|197122.7|197413.3|197103.3|197415.4|197138|197376|197101.5|14
1725235570000|2024-09-02 00:06:10|197413.2|197103.2|197418.1|197108.1|197418.1|197108.1|197412.3|197102.3|17
1725235580000|2024-09-02 00:06:20|197419.5|197109.5|197417.5|197107.5|197419.5|197109.5|197414.7|197104.7|8
1725235590000|2024-09-02 00:06:30|197410.6|197100.6|197412.8|197102.8|197419.7|197109.7|197410.6|197100.6|9
1725235600000|2024-09-02 00:06:40|197416.6|197106.6|197352.4|197111.9|197416.6|197118.8|197352.4|197084.3|21
1725235610000|2024-09-02 00:06:50|197354.2|197110|197355.8|197115.9|197356.5|197115.9|197354.2|197110|3
1725235630000|2024-09-02 00:07:10|197356.3|197112.4|197358.6|197108|197358.6|197116.5|197356.3|197108|3
1725235640000|2024-09-02 00:07:20|197412.1|197102.1|197412.1|197102.1|197412.1|197102.1|197412.1|197102.1|1
1725235650000|2024-09-02 00:07:30|197369.5|197119|197381.7|197147.8|197406.7|197147.8|197363.2|197096.7|11
1725235660000|2024-09-02 00:07:40|197381.8|197133.2|197372.7|197131.4|197389.6|197144.5|197367.2|197108.5|10
1725235670000|2024-09-02 00:07:50|197382.6|197130.5|197371.5|197131.6|197385.8|197131.8|197371.4|197118.3|5
1725235690000|2024-09-02 00:08:10|197435.3|197125.3|197435.3|197125.3|197435.3|197125.3|197435.3|197125.3|1
1725235710000|2024-09-02 00:08:30|197435.2|197125.2|197402.9|197092.9|197435.2|197132.4|197368.9|197090.7|10
1725235720000|2024-09-02 00:08:40|197401.4|197091.4|197398.7|197088.7|197402.8|197092.8|197398.7|197088.7|16
1725235730000|2024-09-02 00:08:50|197401.1|197091.1|197332.1|197106.4|197401.1|197133.6|197331.6|197062|17
1725235740000|2024-09-02 00:09:00|197332.6|197101.5|197360.2|197050.2|197372.3|197101.5|197332.6|197050.2|12
1725235750000|2024-09-02 00:09:10|197361.7|197051.7|197286.1|197053.1|197363.5|197054.7|197284|197051.7|7
1725235760000|2024-09-02 00:09:20|197287.8|197051|197335|197025|197357.8|197054.8|197287.8|197025|11
1725235770000|2024-09-02 00:09:30|197349.1|197043.9|197273.3|197063.8|197349.1|197063.8|197273.3|197042.5|7
1725235790000|2024-09-02 00:09:50|197278.9|197015.2|197271.9|197065.3|197278.9|197065.3|197271.9|197015.2|2
1725235810000|2024-09-02 00:10:10|197345|197039.5|197343.9|197063.2|197349.5|197063.2|197343.9|197039.5|3
1725235820000|2024-09-02 00:10:20|197352.7|197056.5|197340.9|197030.9|197352.7|197056.5|197340.9|197030.9|2
1725235830000|2024-09-02 00:10:30|197349.8|197039.8|197268.3|197019.8|197349.8|197039.8|197227|197007.7|3
1725235840000|2024-09-02 00:10:40|197265.1|197023.6|197265.1|197023.6|197265.1|197023.6|197265.1|197023.6|1
1725235850000|2024-09-02 00:10:50|197270.4|197012.4|197270.4|197012.4|197270.4|197012.4|197270.4|197012.4|1
1725235860000|2024-09-02 00:11:00|197350.1|197040.1|197350.1|197040.1|197350.1|197040.1|197350.1|197040.1|1
1725235870000|2024-09-02 00:11:10|197357.1|197047.1|197340.1|197071.6|197357.1|197071.6|197340.1|197047.1|2
1725235880000|2024-09-02 00:11:20|197339.9|197051.4|197272.5|197018.5|197351.9|197051.4|197272.5|197018.5|3
1725235900000|2024-09-02 00:11:40|197301.8|197069.7|197276.8|197070.5|197301.8|197070.5|197276.8|197069.7|2
1725235920000|2024-09-02 00:12:00|197259.1|197078.8|197317.4|197007.4|197322.5|197078.8|197259.1|196970.5|25
1725235930000|2024-09-02 00:12:10|197315.8|197005.8|197276|197035|197315.8|197035|197233|196973.1|20
1725235940000|2024-09-02 00:12:20|197277.2|197035.5|197270.5|197020.7|197315.8|197035.5|197264.5|197005.8|15
1725235950000|2024-09-02 00:12:30|197271.5|197021|197273.8|197029.3|197274.8|197033.9|197269.1|197021|6
1725235960000|2024-09-02 00:12:40|197279.2|197021.9|197286|197040.5|197333.2|197042.2|197276.8|197019.5|14
1725235970000|2024-09-02 00:12:50|197335.6|197025.6|197347.1|197037.1|197348.5|197042.7|197277.9|197013.6|21
1725235980000|2024-09-02 00:13:00|197346.2|197036.2|197376|197066|197411.3|197101.3|197308.6|197023.4|12
1725235990000|2024-09-02 00:13:10|197377.2|197067.2|197388.6|197078.6|197388.6|197078.6|197377.2|197067.2|3
1725236000000|2024-09-02 00:13:20|197383.1|197073.1|197410.7|197100.7|197422|197112|197351.4|197041.4|18
1725236010000|2024-09-02 00:13:30|197415.4|197105.4|197417.7|197107.7|197418.6|197108.6|197389.5|197079.5|10
1725236020000|2024-09-02 00:13:40|197419.8|197109.8|197438.8|197128.8|197521|197211|197403|197093|12
1725236030000|2024-09-02 00:13:50|197446.7|197136.7|197466.1|197156.1|197466.1|197156.1|197446.7|197136.7|3
1725236040000|2024-09-02 00:14:00|197461.2|197151.2|197371.7|197061.7|197505.3|197195.3|197357|197047|29
1725236050000|2024-09-02 00:14:10|197458.1|197148.1|197344.3|197034.3|197458.1|197148.1|197330.3|197020.3|17
1725236060000|2024-09-02 00:14:20|197346|197036|197354|197044|197360.7|197050.7|197344.8|197034.8|12
1725236070000|2024-09-02 00:14:30|197348.1|197038.1|197374.3|197064.3|197377.5|197067.5|197348.1|197038.1|18
1725236080000|2024-09-02 00:14:40|197371.4|197061.4|197363.6|197053.6|197386.4|197076.4|197363.6|197053.6|21
1725236090000|2024-09-02 00:14:50|197364.1|197054.1|197346.9|197036.9|197379.3|197069.3|197346.9|197036.9|14
1725236100000|2024-09-02 00:15:00|197346.7|197036.7|197358.1|197048.1|197369.3|197059.3|197346.7|197036.7|10
1725236110000|2024-09-02 00:15:10|197358.6|197048.6|197357.2|197047.2|197358.6|197048.6|197357.2|197047.2|2
1725236120000|2024-09-02 00:15:20|197357.3|197047.3|197357.3|197047.3|197357.3|197047.3|197357.3|197047.3|1
1725236130000|2024-09-02 00:15:30|197382.8|197072.8|197382.7|197072.7|197382.8|197072.8|197382.7|197072.7|2
1725236140000|2024-09-02 00:15:40|197381.3|197071.3|197384.9|197074.9|197387|197077|197381.1|197071.1|13
1725236150000|2024-09-02 00:15:50|197385.7|197075.7|197359.2|197049.2|197391.3|197081.3|197356.4|197046.4|19
1725236160000|2024-09-02 00:16:00|197356.1|197046.1|197341.6|197031.6|197358.3|197048.3|197338.7|197028.7|27
1725236180000|2024-09-02 00:16:20|197342.7|197032.7|197350.7|197040.7|197353.9|197043.9|197342.7|197032.7|8
1725236190000|2024-09-02 00:16:30|197371.3|197061.3|197371.3|197061.3|197371.3|197061.3|197371.3|197061.3|1
1725236200000|2024-09-02 00:16:40|197371.2|197061.2|197350.4|197040.4|197371.2|197061.2|197350.4|197040.4|8
1725236210000|2024-09-02 00:16:50|197355.4|197045.4|197360.3|197050.3|197372.7|197062.7|197353.7|197043.7|12
1725236220000|2024-09-02 00:17:00|197356.1|197046.1|197354|197044|197357.3|197047.3|197354|197044|5
1725236230000|2024-09-02 00:17:10|197378.1|197068.1|197378.1|197068.1|197378.1|197068.1|197378.1|197068.1|1
1725236240000|2024-09-02 00:17:20|197378|197068|197378|197068|197378|197068|197378|197068|1
1725236250000|2024-09-02 00:17:30|197377.2|197067.2|197375.9|197065.9|197381.6|197071.6|197375.9|197065.9|4
1725236260000|2024-09-02 00:17:40|197375.6|197065.6|197358.9|197048.9|197375.6|197065.6|197351|197041|4
1725236270000|2024-09-02 00:17:50|197356.6|197046.6|197362.2|197052.2|197369|197059|197348.7|197038.7|16
1725236280000|2024-09-02 00:18:00|197362.9|197052.9|197370.2|197060.2|197371.3|197061.3|197362.9|197052.9|12
1725236290000|2024-09-02 00:18:10|197390.1|197080.1|197360.8|197050.8|197390.1|197080.1|197352|197042|14
1725236300000|2024-09-02 00:18:20|197349.1|197039.1|197343.8|197033.8|197356.1|197046.1|197343.3|197033.3|16
1725236310000|2024-09-02 00:18:30|197348.1|197038.1|197353|197043|197384.9|197074.9|197340.5|197030.5|28
1725236320000|2024-09-02 00:18:40|197352.8|197042.8|197371.5|197061.5|197371.5|197061.5|197338.3|197028.3|23
1725236330000|2024-09-02 00:18:50|197369.5|197059.5|197376.9|197066.9|197391.9|197081.9|197369.5|197059.5|17
1725236340000|2024-09-02 00:19:00|197375.3|197065.3|197403.6|197093.6|197403.6|197093.6|197371.7|197061.7|16
1725236350000|2024-09-02 00:19:10|197403.5|197093.5|197389.6|197079.6|197403.5|197093.5|197389.6|197079.6|4
1725236360000|2024-09-02 00:19:20|197376|197066|197375.3|197065.3|197381.8|197071.8|197375.3|197065.3|4
1725236370000|2024-09-02 00:19:30|197366.3|197056.3|197395.5|197085.5|197396.7|197086.7|197366.3|197056.3|5
1725236380000|2024-09-02 00:19:40|197399.6|197089.6|197399.6|197089.6|197399.6|197089.6|197399.6|197089.6|1
1725236390000|2024-09-02 00:19:50|197399.4|197089.4|197402.3|197092.3|197411.1|197101.1|197389.7|197079.7|6
1725236400000|2024-09-02 00:20:00|197397|197087|197351.7|197041.7|197398|197088|197351.7|197041.7|19
1725236410000|2024-09-02 00:20:10|197354.1|197044.1|197347.3|197037.3|197375.6|197065.6|197345.8|197035.8|15
1725236420000|2024-09-02 00:20:20|197347.8|197037.8|197376.6|197066.6|197376.6|197066.6|197347.8|197037.8|11
1725236430000|2024-09-02 00:20:30|197352.4|197042.4|197351.5|197041.5|197352.4|197042.4|197351.5|197041.5|2
1725236440000|2024-09-02 00:20:40|197351.6|197041.6|197360.9|197050.9|197360.9|197050.9|197318.3|197008.3|17
1725236450000|2024-09-02 00:20:50|197354.6|197044.6|197309.8|196999.8|197359.8|197049.8|197309.8|196999.8|18
1725236460000|2024-09-02 00:21:00|197310|197000|197305.9|196995.9|197317.2|197007.2|197305.9|196995.9|14
1725236470000|2024-09-02 00:21:10|197303.8|196993.8|197359.9|197049.9|197363.1|197053.1|197301.2|196991.2|22
1725236480000|2024-09-02 00:21:20|197361.9|197051.9|197359.9|197049.9|197361.9|197051.9|197348.7|197038.7|8
1725236490000|2024-09-02 00:21:30|197360.1|197050.1|197377.3|197067.3|197381.6|197071.6|197354|197044|5
1725236500000|2024-09-02 00:21:40|197377.1|197059|197369|197059|197377.1|197059|197369|197059|2
1725236520000|2024-09-02 00:22:00|197377.7|197067.7|197374.6|197064.6|197377.7|197067.7|197371.6|197061.6|4
1725236530000|2024-09-02 00:22:10|197374.4|197064.4|197372.9|197062.9|197374.4|197064.4|197372.9|197062.9|2
1725236540000|2024-09-02 00:22:20|197372.8|197062.8|197369.4|197059.4|197372.8|197062.8|197369.4|197059.4|2
1725236550000|2024-09-02 00:22:30|197368.7|197058.7|197360.8|197050.8|197368.8|197058.8|197360.8|197050.8|3
1725236560000|2024-09-02 00:22:40|197368.2|197058.2|197368.1|197058.1|197368.2|197058.2|197368.1|197058.1|2
1725236580000|2024-09-02 00:23:00|197370.8|197060.8|197350.7|197040.7|197370.8|197067|197349.5|197039.5|7
1725236590000|2024-09-02 00:23:10|197356.7|197046.7|197360|197050|197368|197058|197356.5|197046.5|10
1725236600000|2024-09-02 00:23:20|197346.1|197036.1|197353.4|197043.4|197353.9|197043.9|197342.5|197032.5|21
1725236610000|2024-09-02 00:23:30|197353.2|197043.2|197355.6|197045.6|197370.6|197060.6|197352.5|197042.5|19
1725236620000|2024-09-02 00:23:40|197356.6|197046.6|197303.1|196993.1|197366.7|197056.7|197301.2|196991.2|15
1725236630000|2024-09-02 00:23:50|197302.2|196992.2|197281.6|196971.6|197363.9|197053.9|197281.6|196971.6|28
1725236640000|2024-09-02 00:24:00|197281.4|196971.4|197286|196976|197286.2|196976.2|197281.4|196971.4|6
1725236650000|2024-09-02 00:24:10|197284.8|196974.8|197315.1|197005.1|197318.2|197008.2|197284.8|196974.8|10
1725236660000|2024-09-02 00:24:20|197314.8|197004.8|197358.9|197048.9|197358.9|197048.9|197314.8|197004.8|8
1725236670000|2024-09-02 00:24:30|197350.3|197040.3|197374|197064|197376.4|197066.4|197350.3|197040.3|8
1725236690000|2024-09-02 00:24:50|197368.6|197058.6|197368.6|197058.6|197368.6|197058.6|197368.6|197058.6|1
1725236700000|2024-09-02 00:25:00|197362|197052|197358.2|197048.2|197362|197052|197353.3|197043.3|5
1725236710000|2024-09-02 00:25:10|197352.2|197042.2|197358.2|197048.2|197358.2|197048.2|197352.2|197042.2|6
1725236720000|2024-09-02 00:25:20|197359.5|197049.5|197355.1|197045.1|197359.5|197049.5|197350.6|197040.6|9
1725236730000|2024-09-02 00:25:30|197354.4|197044.4|197354.8|197044.8|197354.8|197044.8|197329|197019|7
1725236740000|2024-09-02 00:25:40|197355|197045|197355.5|197045.5|197356|197046|197355|197045|6
1725236750000|2024-09-02 00:25:50|197355.2|197045.2|197352.2|197042.2|197355.3|197045.3|197352.2|197042.2|3
1725236760000|2024-09-02 00:26:00|197352.7|197042.7|197299|196989|197363|197053|197297.8|196987.8|25
1725236770000|2024-09-02 00:26:10|197299.4|196989.4|197298.4|196988.4|197300.8|196990.8|197297.2|196987.2|8
1725236780000|2024-09-02 00:26:20|197297.8|196987.8|197331.6|197021.6|197331.6|197021.6|197297.8|196987.8|6
1725236790000|2024-09-02 00:26:30|197330.5|197020.5|197351.2|197041.2|197351.2|197041.2|197330.4|197020.4|9
1725236800000|2024-09-02 00:26:40|197346.5|197036.5|197349.6|197039.6|197351.8|197041.8|197346.5|197036.5|11
1725236810000|2024-09-02 00:26:50|197345.2|197035.2|197362.2|197052.2|197366.7|197056.7|197336|197026|13
1725236820000|2024-09-02 00:27:00|197361|197051|197308.1|196998.1|197362.3|197052.3|197307.7|196997.7|10
1725236830000|2024-09-02 00:27:10|197307.7|196997.7|197304|196994|197311.4|197001.4|197301.4|196991.4|15
1725236840000|2024-09-02 00:27:20|197305.4|196995.4|197305.5|196995.5|197358.9|197048.9|197298.9|196988.9|15
1725236850000|2024-09-02 00:27:30|197298.4|196988.4|197304.1|196994.1|197304.5|196994.5|197298.4|196988.4|10
1725236860000|2024-09-02 00:27:40|197303.7|196993.7|197343.1|197033.1|197343.7|197033.7|197303.3|196993.3|7
1725236870000|2024-09-02 00:27:50|197343.5|197033.5|197356.4|197046.4|197358.4|197048.4|197342.8|197032.8|6
1725236880000|2024-09-02 00:28:00|197356.9|197046.9|197350.3|197040.3|197356.9|197046.9|197350.3|197040.3|5
1725236890000|2024-09-02 00:28:10|197349.7|197039.7|197365.6|197055.6|197365.6|197055.6|197349.4|197039.4|3
1725236900000|2024-09-02 00:28:20|197375.1|197065.1|197375.4|197065.4|197375.4|197065.4|197375.1|197065.1|2
1725236910000|2024-09-02 00:28:30|197371.4|197061.4|197356.3|197046.3|197375.4|197065.4|197356.3|197046.3|3
1725236920000|2024-09-02 00:28:40|197355.9|197045.9|197349|197039|197355.9|197045.9|197343|197033|7
1725236930000|2024-09-02 00:28:50|197348.8|197038.8|197349.9|197039.9|197349.9|197039.9|197348.8|197038.8|4
1725236940000|2024-09-02 00:29:00|197350.4|197040.4|197349.6|197039.6|197350.4|197040.4|197349.6|197039.6|3
1725236950000|2024-09-02 00:29:10|197373.7|197063.7|197376.2|197066.2|197376.2|197066.2|197373.7|197063.7|2
1725236970000|2024-09-02 00:29:30|197376.9|197066.9|197350.3|197040.3|197376.9|197066.9|197350.3|197040.3|5
1725236980000|2024-09-02 00:29:40|197351.1|197041.1|197351.1|197041.1|197351.1|197041.1|197351.1|197041.1|1
1725236990000|2024-09-02 00:29:50|197351|197041|197352.4|197042.4|197352.4|197042.4|197350.2|197040.2|4
1725237000000|2024-09-02 00:30:00|197352.2|197042.2|197379.7|197069.7|197379.7|197069.7|197352.2|197042.2|4
1725237020000|2024-09-02 00:30:20|197370.2|197060.2|197353.3|197043.3|197381.4|197071.4|197352.3|197042.3|11
1725237030000|2024-09-02 00:30:30|197352.9|197042.9|197356.3|197046.3|197361.7|197051.7|197345.5|197035.5|14
1725237040000|2024-09-02 00:30:40|197355.9|197045.9|197357.8|197047.8|197357.8|197047.8|197355.3|197045.3|7
1725237050000|2024-09-02 00:30:50|197358.1|197048.1|197357.7|197047.7|197358.1|197048.1|197357.7|197047.7|3
1725237060000|2024-09-02 00:31:00|197357.9|197047.9|197427.4|197117.4|197427.4|197117.4|197357.9|197047.9|7
1725237070000|2024-09-02 00:31:10|197398.4|197088.4|197398.4|197088.4|197398.4|197088.4|197398.4|197088.4|1
1725237080000|2024-09-02 00:31:20|197394|197084|197317.4|197007.4|197395.7|197085.7|197317.4|197007.4|8
1725237090000|2024-09-02 00:31:30|197319.4|197009.4|197319.6|197009.6|197320.4|197010.4|197316.4|197006.4|13
1725237100000|2024-09-02 00:31:40|197319.3|197009.3|197360.2|197050.2|197361.8|197051.8|197317|197007|11
1725237110000|2024-09-02 00:31:50|197360.8|197050.8|197360.4|197050.4|197362.2|197052.2|197358.6|197048.6|9
1725237120000|2024-09-02 00:32:00|197362.4|197052.4|197361.2|197051.2|197362.4|197052.4|197359.8|197049.8|8
1725237130000|2024-09-02 00:32:10|197361.6|197051.6|197336|197026|197377.3|197067.3|197306.1|196996.1|24
1725237140000|2024-09-02 00:32:20|197331.7|197021.7|197312.8|197002.8|197331.7|197021.7|197311.6|197001.6|9
1725237150000|2024-09-02 00:32:30|197308.4|196998.4|197352.7|197042.7|197353.3|197043.3|197308|196998|8
1725237160000|2024-09-02 00:32:40|197352.1|197042.1|197351.9|197041.9|197352.9|197042.9|197351.9|197041.9|4
1725237170000|2024-09-02 00:32:50|197369.5|197059.5|197370.2|197060.2|197370.2|197060.2|197369.5|197059.5|3
1725237180000|2024-09-02 00:33:00|197370.7|197060.7|197347.1|197037.1|197371.2|197061.2|197347.1|197037.1|5
1725237200000|2024-09-02 00:33:20|197366.8|197056.8|197366.8|197056.8|197366.8|197056.8|197366.8|197056.8|1
1725237210000|2024-09-02 00:33:30|197366.3|197056.3|197365.3|197055.3|197366.3|197056.3|197364|197054|6
1725237220000|2024-09-02 00:33:40|197365.1|197055.1|197365.6|197055.6|197365.6|197055.6|197364.4|197054.4|4
1725237230000|2024-09-02 00:33:50|197365.4|197055.4|197365.3|197055.3|197365.4|197055.4|197365.3|197055.3|2
1725237240000|2024-09-02 00:34:00|197385.5|197075.5|197385.5|197075.5|197385.5|197075.5|197385.5|197075.5|1
1725237260000|2024-09-02 00:34:20|197364.6|197054.6|197365.1|197055.1|197365.1|197055.1|197364.6|197054.6|2
1725237270000|2024-09-02 00:34:30|197365.6|197055.6|197365.6|197055.6|197365.6|197055.6|197364.9|197054.9|3
1725237280000|2024-09-02 00:34:40|197365.5|197055.5|197364.2|197054.2|197365.5|197055.5|197364.2|197054.2|3
1725237290000|2024-09-02 00:34:50|197365|197055|197250.1|196940.1|197365|197055|197249.3|196939.3|20
1725237300000|2024-09-02 00:35:00|197252.1|196942.1|197293.9|196983.9|197293.9|196983.9|197252.1|196942.1|5
1725237310000|2024-09-02 00:35:10|197293.5|196983.5|197295.1|196985.1|197295.1|196985.1|197292.3|196982.3|9
1725237320000|2024-09-02 00:35:20|197294.7|196984.7|197306|196996|197315.1|197005.1|197294.7|196984.7|13
1725237330000|2024-09-02 00:35:30|197308.7|196998.7|197327.7|197017.7|197327.7|197017.7|197308.7|196998.7|7
1725237340000|2024-09-02 00:35:40|197328.7|197018.7|197326.7|197016.7|197328.7|197018.7|197325.7|197015.7|6
1725237350000|2024-09-02 00:35:50|197326.4|197016.4|197335.2|197025.2|197335.4|197025.4|197326.2|197016.2|4
1725237360000|2024-09-02 00:36:00|197315|197005|197338|197028|197338|197028|197314.5|197004.5|16
1725237370000|2024-09-02 00:36:10|197342.4|197032.4|197336.8|197026.8|197342.4|197032.4|197334.7|197024.7|8
1725237380000|2024-09-02 00:36:20|197337.4|197027.4|197335.5|197025.5|197338.4|197028.4|197335.1|197025.1|10
1725237390000|2024-09-02 00:36:30|197336.5|197026.5|197328.9|197018.9|197337.7|197027.7|197328.1|197018.1|15
1725237400000|2024-09-02 00:36:40|197328.7|197018.7|197328.1|197018.1|197328.9|197018.9|197328.1|197018.1|6
1725237410000|2024-09-02 00:36:50|197327.9|197017.9|197343.8|197033.8|197350.6|197040.6|197327.9|197017.9|9
1725237420000|2024-09-02 00:37:00|197344|197034|197343.8|197033.8|197345.2|197035.2|197338.1|197028.1|15
1725237430000|2024-09-02 00:37:10|197343.7|197033.7|197344.3|197034.3|197344.3|197034.3|197343.5|197033.5|9
1725237440000|2024-09-02 00:37:20|197341.1|197031.1|197342.1|197032.1|197343.1|197033.1|197341.1|197031.1|11
1725237450000|2024-09-02 00:37:30|197272.9|197137.8|197306|197064.8|197307|197137.8|197272.9|197064.8|7
1725237460000|2024-09-02 00:37:40|197305.9|197064.9|197304.9|197065.9|197306.2|197065.9|197304.9|197064.9|6
1725237470000|2024-09-02 00:37:50|197304.7|197066.1|197304.7|197067.4|197305.3|197067.4|197304.3|197066.1|7
1725237480000|2024-09-02 00:38:00|197305.7|197068.4|197279.4|197142|197318.7|197142|197279.4|197068.4|9
1725237490000|2024-09-02 00:38:10|197278.9|197142.4|197278.3|197142.9|197289.8|197146.7|197278.3|197142.4|3
1725237500000|2024-09-02 00:38:20|197289.8|197146.7|197297.7|197131.6|197306.9|197153.7|197289.8|197131.6|9
1725237520000|2024-09-02 00:38:40|197297.4|197131.8|197304.8|197134.4|197304.8|197134.4|197297.4|197131.8|2
1725237530000|2024-09-02 00:38:50|197305.6|197134.7|197306.2|197165.7|197306.6|197165.7|197305.6|197134.7|3
1725237540000|2024-09-02 00:39:00|197340.6|197110.9|197427.9|197219.5|197428.2|197246.8|197340.6|197110.9|13
1725237550000|2024-09-02 00:39:10|197428.9|197219.2|197454.2|197247.4|197454.2|197247.4|197428.9|197219.2|11
1725237560000|2024-09-02 00:39:20|197454.9|197247.8|197459.9|197255.1|197461.5|197256.4|197441.3|197238.3|18
1725237570000|2024-09-02 00:39:30|197452.8|197250.5|197452.8|197250.5|197453.4|197250.8|197452.4|197250.2|8
1725237580000|2024-09-02 00:39:40|197453.4|197250.8|197419.9|197294.9|197453.4|197294.9|197419.9|197248.6|6
1725237600000|2024-09-02 00:40:00|197407.7|197282.7|197419.3|197265|197419.3|197282.7|197407.7|197265|2
1725237610000|2024-09-02 00:40:10|197418.9|197263.9|197418.9|197263.9|197418.9|197263.9|197418.9|197263.9|1
1725237630000|2024-09-02 00:40:30|197417.6|197255.5|197398.5|197248.3|197417.6|197255.5|197398.5|197248.3|5
1725237640000|2024-09-02 00:40:40|197379.6|197254.6|197374.6|197249.6|197379.6|197254.6|197374.6|197249.6|2
1725237650000|2024-09-02 00:40:50|197377.8|197252.8|197374.5|197249.5|197377.8|197252.8|197374.5|197249.5|2
1725237660000|2024-09-02 00:41:00|197378|197253|197392.9|197239.7|197392.9|197253|197374.8|197239.7|3
1725237670000|2024-09-02 00:41:10||197239.8||197239.8||197239.8||197239.8|1
1725237690000|2024-09-02 00:41:30|197374.9|197239.9|197433|197225.6|197433.7|197251.7|197374.9|197224.3|13
1725237700000|2024-09-02 00:41:40|197433.2|197227.9|197431.1|197224.2|197433.2|197227.9|197431.1|197224.2|14
1725237710000|2024-09-02 00:41:50|197431.7|197224.6|197431.4|197224.6|197432.7|197225.6|197431.4|197224.6|8
1725237720000|2024-09-02 00:42:00|197432.1|197224.9|197475|197270|197476|197271.2|197432.1|197224.9|16
1725237730000|2024-09-02 00:42:10|197474.3|197269.7|197471.8|197265.2|197475|197270|197471.8|197265.2|15
1725237740000|2024-09-02 00:42:20|197471.5|197266.9|197469.5|197262.9|197473.5|197266.9|197469.5|197262.9|9
1725237750000|2024-09-02 00:42:30|197470.2|197263.9|197418.8|197293.8|197471.2|197293.8|197418.8|197263.6|5
1725237760000|2024-09-02 00:42:40|197460.2|197266|197504|197292.3|197506.1|197293.6|197455.1|197262.6|13
1725237770000|2024-09-02 00:42:50|197503.4|197292|197621.4|197414.4|197630.2|197425.8|197503.2|197292|13
1725237780000|2024-09-02 00:43:00|197621.7|197415.4|197591.8|197381.1|197623|197419.4|197590.1|197379.4|10
1725237790000|2024-09-02 00:43:10|197594.5|197383.4|197551.6|197341.8|197594.8|197383.9|197551.6|197337.5|12
1725237800000|2024-09-02 00:43:20|197552.3|197342.5|197551.4|197334.2|197553.7|197344.5|197550.3|197334.2|19
1725237810000|2024-09-02 00:43:30|197552.4|197335.5|197551.6|197336.2|197554|197341.9|197550.5|197335.5|16
1725237820000|2024-09-02 00:43:40|197550.9|197335.9|197537.8|197329.7|197552.6|197342.7|197537.8|197329.7|14
1725237830000|2024-09-02 00:43:50|197536.8|197329.3|197539.3|197331.6|197539.8|197340.9|197536.3|197329.2|11
1725237840000|2024-09-02 00:44:00|197491.5|197350.3|197544.5|197333.7|197544.7|197350.3|197489.7|197285.4|16
1725237850000|2024-09-02 00:44:10|197543.5|197332.7|197548.7|197337.5|197552|197340.5|197543.5|197332.7|16
1725237860000|2024-09-02 00:44:20|197549.7|197338.5|197551.3|197340.2|197551.7|197340.5|197549.7|197338.5|6
1725237870000|2024-09-02 00:44:30|197551.4|197341.1|197496.7|197370.2|197553.7|197370.2|197496.7|197341.1|5
1725237900000|2024-09-02 00:45:00|197505.8|197369.1|197558.6|197433.6|197558.6|197433.6|197504.5|197356.1|24
1725237910000|2024-09-02 00:45:10|197556|197431|197551.2|197426.2|197562.5|197437.5|197536.7|197411.7|30
1725237920000|2024-09-02 00:45:20|197551.8|197426.8|197539.2|197414.2|197557|197432|197539.2|197414.2|25
1725237930000|2024-09-02 00:45:30|197539.7|197414.7|197539.7|197414.7|197540.1|197415.1|197538.4|197413.4|13
1725237940000|2024-09-02 00:45:40|197539.3|197414.3|197484|197359|197543.5|197418.5|197482.2|197357.2|19
1725237950000|2024-09-02 00:45:50|197485.3|197360.3|197474.7|197349.7|197492.3|197367.3|197474.7|197349.7|20
1725237960000|2024-09-02 00:46:00|197477.1|197352.1|197478.7|197353.7|197481.4|197356.4|197476.8|197351.8|9
1725237970000|2024-09-02 00:46:10|197475.3|197350.3|197473.9|197348.9|197475.3|197350.3|197462.2|197337.2|8
1725237980000|2024-09-02 00:46:20|197470.9|197345.9|197473.5|197348.5|197473.5|197348.5|197470|197345|4
1725237990000|2024-09-02 00:46:30|197473.6|197348.6|197473.6|197348.6|197473.6|197348.6|197473.6|197348.6|1
1725238000000|2024-09-02 00:46:40|197472.7|197347.7|197472.8|197347.8|197472.8|197347.8|197472.6|197347.6|3
1725238010000|2024-09-02 00:46:50|197462.9|197337.9|197462.9|197337.9|197462.9|197337.9|197462.9|197337.9|1
1725238020000|2024-09-02 00:47:00|197464.5|197334.3|197470.1|197345.1|197470.6|197345.6|197464.5|197333.4|7
1725238040000|2024-09-02 00:47:20|197466.7|197341.7|197470|197345|197470|197345|197466.3|197341.3|4
1725238050000|2024-09-02 00:47:30|197466.6|197341.6|197494.2|197369.2|197498.9|197373.9|197466.6|197341.6|11
1725238060000|2024-09-02 00:47:40|197494|197369|197494.2|197369.2|197494.2|197369.2|197494|197369|2
1725238070000|2024-09-02 00:47:50|197494.3|197369.3|197494.3|197369.3|197494.3|197369.3|197494.3|197369.3|1
1725238080000|2024-09-02 00:48:00|197493.9|197368.9|197469.1|197344.1|197493.9|197368.9|197466.2|197341.2|5
1725238090000|2024-09-02 00:48:10|197471.3|197346.3|197468.8|197343.8|197471.3|197346.3|197468.8|197343.8|2
1725238100000|2024-09-02 00:48:20|197468.5|197343.5|197467.5|197342.5|197468.5|197343.5|197466|197341|3
1725238110000|2024-09-02 00:48:30|197464.9|197339.9|197449.1|197324.1|197467.6|197342.6|197442|197317|12
1725238120000|2024-09-02 00:48:40|197448.1|197323.1|197447.6|197322.6|197448.5|197323.5|197442.3|197317.3|8
1725238130000|2024-09-02 00:48:50|197441.3|197316.3|197447.1|197322.1|197447.1|197322.1|197441.3|197316.3|3
1725238140000|2024-09-02 00:49:00|197442.4|197317.4|197446.8|197321.8|197447.1|197322.1|197440.8|197315.8|14
1725238150000|2024-09-02 00:49:10|197441.4|197316.4|197438.2|197313.2|197446.3|197321.3|197438.2|197313.2|4
1725238160000|2024-09-02 00:49:20|197444.1|197319.1|197446.7|197321.7|197450.6|197325.6|197442.4|197317.4|18
1725238170000|2024-09-02 00:49:30|197447.5|197322.5|197442.8|197317.8|197447.5|197322.5|197439|197314|16
1725238180000|2024-09-02 00:49:40|197438.4|197313.4|197462.4|197337.4|197462.4|197337.4|197438.4|197313.4|8
1725238190000|2024-09-02 00:49:50|197472.5|197347.5|197467.8|197342.8|197472.5|197347.5|197467.8|197342.8|3
1725238200000|2024-09-02 00:50:00|197465.1|197340.1|197465.7|197340.7|197470.2|197345.2|197465.1|197340.1|5
1725238220000|2024-09-02 00:50:20|197470.1|197345.1|197471.2|197346.2|197471.2|197346.2|197467.6|197342.6|4
1725238230000|2024-09-02 00:50:30|197468.2|197343.2|197488.1|197363.1|197491.8|197366.8|197468.2|197343.2|9
1725238240000|2024-09-02 00:50:40|197492.1|197367.1|197488.1|197363.1|197492.1|197367.1|197488.1|197363.1|3
1725238260000|2024-09-02 00:51:00|197488.4|197363.4|197485|197360|197488.4|197363.4|197485|197360|2
1725238270000|2024-09-02 00:51:10|197478.2|197351.6|197478.2|197351.6|197478.2|197351.6|197478.2|197351.6|1
1725238280000|2024-09-02 00:51:20|197475.1|197350.1|197475.1|197350.1|197475.1|197350.1|197475.1|197350.1|1
1725238290000|2024-09-02 00:51:30|197475.2|197350.2|197444.7|197319.7|197480.4|197355.4|197440.3|197315.3|8
1725238300000|2024-09-02 00:51:40|197443.3|197318.3|197443.6|197318.6|197444.1|197319.1|197440.3|197315.3|8
1725238310000|2024-09-02 00:51:50|197443.9|197318.9|197443.9|197318.9|197443.9|197318.9|197443.9|197318.9|1
1725238320000|2024-09-02 00:52:00|197439.2|197314.2|197443.4|197318.4|197443.5|197318.5|197438.5|197313.5|4
1725238340000|2024-09-02 00:52:20|197441.9|197316.9|197441.9|197316.9|197441.9|197316.9|197441.9|197316.9|1
1725238350000|2024-09-02 00:52:30|197441.7|197316.7|197419.9|197294.9|197441.7|197316.7|197419.9|197294.9|2
1725238360000|2024-09-02 00:52:40|197420|197295|197452.4|197327.4|197456.5|197331.5|197420|197295|9
1725238370000|2024-09-02 00:52:50|197452.3|197327.3|197449.7|197324.7|197452.3|197327.3|197446.7|197321.7|7
1725238380000|2024-09-02 00:53:00|197453.8|197328.8|197451.5|197326.5|197454.3|197329.3|197449.4|197324.4|14
1725238390000|2024-09-02 00:53:10|197451.4|197326.4|197448.8|197323.8|197459.8|197334.8|197446.3|197321.3|24
1725238400000|2024-09-02 00:53:20|197453.1|197328.1|197455.1|197330.1|197456.3|197331.3|197445.8|197320.8|23
1725238410000|2024-09-02 00:53:30|197453.1|197328.1|197447.6|197322.6|197453.1|197328.1|197440.3|197315.3|15
1725238420000|2024-09-02 00:53:40|197441|197316|197443.1|197318.1|197445.7|197320.7|197438.2|197313.2|12
1725238430000|2024-09-02 00:53:50|197442|197317|197440.2|197315.2|197445.8|197320.8|197432.9|197307.9|25
1725238440000|2024-09-02 00:54:00|197438.6|197313.6|197401.7|197276.7|197439.7|197314.7|197384.2|197259.2|23
1725238450000|2024-09-02 00:54:10|197401.3|197276.3|197398.2|197273.2|197401.3|197276.3|197396.9|197271.9|5
1725238460000|2024-09-02 00:54:20|197399.4|197274.4|197393.4|197268.4|197401.9|197276.9|197388.9|197263.9|17
1725238470000|2024-09-02 00:54:30|197395.5|197270.5|197418.6|197293.6|197418.6|197293.6|197395.5|197270.5|5
1725238480000|2024-09-02 00:54:40|197421.7|197296.7|197456.2|197331.2|197456.2|197331.2|197421.7|197296.7|12
1725238490000|2024-09-02 00:54:50|197452.8|197327.8|197495.7|197370.7|197497.7|197372.7|197446.1|197321.1|23
1725238500000|2024-09-02 00:55:00|197495.6|197370.6|197486.9|197361.9|197495.6|197370.6|197485.5|197360.5|18
1725238510000|2024-09-02 00:55:10|197487.3|197362.3|197485.4|197360.4|197487.3|197362.3|197482.5|197357.5|6
1725238520000|2024-09-02 00:55:20|197480.5|197355.5|197475.9|197350.9|197485.2|197360.2|197463.7|197338.7|15
1725238530000|2024-09-02 00:55:30|197475.7|197350.7|197470.1|197345.1|197478|197353|197455.3|197330.3|18
1725238540000|2024-09-02 00:55:40|197470.3|197345.3|197469.3|197344.3|197470.3|197345.3|197469.3|197344.3|2
1725238550000|2024-09-02 00:55:50|197470|197345|197480.3|197355.3|197485.9|197360.9|197470|197345|14
1725238560000|2024-09-02 00:56:00|197479.2|197354.2|197394.8|197269.8|197482.5|197357.5|197383.3|197258.3|12
1725238570000|2024-09-02 00:56:10|197394.2|197269.2|197390.7|197265.7|197394.2|197269.2|197385.1|197260.1|6
1725238580000|2024-09-02 00:56:20|197390.6|197265.6|197393.2|197268.2|197393.2|197268.2|197390.6|197265.6|3
1725238590000|2024-09-02 00:56:30|197388.6|197263.6|197335.3|197210.3|197393.1|197268.1|197335.3|197210.3|6
1725238600000|2024-09-02 00:56:40|197346.3|197221.3|197345.6|197220.6|197352.1|197227.1|197337.4|197212.4|11
1725238610000|2024-09-02 00:56:50|197347|197222|197349.5|197224.5|197349.5|197224.5|197345.5|197220.5|4
1725238620000|2024-09-02 00:57:00|197348.4|197223.4|197325.4|197200.4|197348.4|197223.4|197320.7|197195.7|10
1725238630000|2024-09-02 00:57:10|197319.6|197194.6|197325.2|197200.2|197325.2|197200.2|197319.6|197194.6|2
1725238640000|2024-09-02 00:57:20|197319.6|197194.6|197324.1|197199.1|197324.6|197199.6|197319.1|197194.1|6
1725238650000|2024-09-02 00:57:30|197320.3|197195.3|197320.1|197195.1|197320.3|197195.3|197320.1|197195.1|2
1725238670000|2024-09-02 00:57:50|197324.9|197199.9|197328|197203|197330.8|197205.8|197324.9|197199.9|10
1725238680000|2024-09-02 00:58:00|197329.4|197204.4|197329.4|197204.4|197329.4|197204.4|197329.4|197204.4|1
1725238690000|2024-09-02 00:58:10|197329.3|197204.3|197329.3|197204.3|197329.3|197204.3|197329.3|197204.3|1
1725238700000|2024-09-02 00:58:20|197324.6|197199.6|197327.1|197202.1|197329.6|197204.6|197324.6|197199.6|4
1725238710000|2024-09-02 00:58:30|197328.1|197203.1|197342.3|197217.3|197342.3|197217.3|197328.1|197203.1|11
1725238720000|2024-09-02 00:58:40|197342.4|197217.4|197342.3|197217.3|197342.7|197217.7|197340.1|197215.1|6
1725238730000|2024-09-02 00:58:50|197339.9|197214.9|197341.9|197216.9|197342.3|197217.3|197338.9|197213.9|12
1725238740000|2024-09-02 00:59:00|197343.3|197218.3|197342.4|197217.4|197347.9|197222.9|197337.7|197212.7|13
1725238750000|2024-09-02 00:59:10|197342.7|197217.7|197347.1|197222.1|197350|197225|197342.7|197217.7|10
1725238760000|2024-09-02 00:59:20|197346.7|197221.7|197342.1|197217.1|197346.7|197221.7|197338.6|197213.6|6
1725238770000|2024-09-02 00:59:30|197338.8|197213.8|197342.2|197217.2|197344|197219|197337.3|197212.3|9
1725238780000|2024-09-02 00:59:40|197344.5|197219.5|197339.3|197214.3|197344.5|197219.5|197339.3|197214.3|4
1725238790000|2024-09-02 00:59:50|197342.4|197217.4|197343.7|197218.7|197343.7|197218.7|197337.3|197212.3|8
1725238800000|2024-09-02 01:00:00|197338.3|197213.3|197340.6|197215.6|197340.6|197215.6|197336.2|197211.2|4
1725238810000|2024-09-02 01:00:10|197342.8|197217.8|197300.8|197175.8|197342.9|197217.9|197293|197168|13
1725238820000|2024-09-02 01:00:20|197302.4|197177.4|197304.2|197179.2|197304.7|197179.7|197295.4|197170.4|13
1725238830000|2024-09-02 01:00:30|197303.7|197178.7|197291.5|197166.5|197304.2|197179.2|197284.4|197159.4|9
1725238840000|2024-09-02 01:00:40|197292.4|197167.4|197359.3|197234.3|197359.3|197234.3|197292.4|197167.4|17
1725238850000|2024-09-02 01:00:50|197357.7|197232.7|197353.4|197228.4|197357.7|197232.7|197349.2|197224.2|9
1725238860000|2024-09-02 01:01:00|197348.5|197223.5|197352.8|197227.8|197354.2|197229.2|197348.5|197223.5|5
1725238870000|2024-09-02 01:01:10|197353.9|197228.9|197353.9|197228.9|197353.9|197228.9|197353.9|197228.9|1
1725238880000|2024-09-02 01:01:20|197382|197257|197385|197260|197386.5|197261.5|197379.5|197254.5|11
1725238890000|2024-09-02 01:01:30|197388.7|197263.7|197300.8|197175.8|197389.4|197264.4|197300.8|197175.8|11
1725238900000|2024-09-02 01:01:40|197301.6|197176.6|197302.7|197177.7|197302.7|197177.7|197301.6|197176.6|2
1725238920000|2024-09-02 01:02:00|197302.4|197177.4|197368.1|197243.1|197370.2|197245.2|197299.2|197174.2|17
1725238930000|2024-09-02 01:02:10|197363|197238|197362.1|197237.1|197367.4|197242.4|197359.8|197234.8|24
1725238940000|2024-09-02 01:02:20|197357.1|197232.1|197354.2|197229.2|197362.7|197237.7|197354.2|197229.2|17
1725238950000|2024-09-02 01:02:30|197359.1|197234.1|197352.4|197227.4|197359.1|197234.1|197347.6|197222.6|14
1725238960000|2024-09-02 01:02:40|197346.6|197221.6|197351.5|197226.5|197351.5|197226.5|197345.9|197220.9|6
1725238970000|2024-09-02 01:02:50|197354|197229|197349.1|197224.1|197354.4|197229.4|197346.9|197221.9|8
1725238980000|2024-09-02 01:03:00|197353.5|197228.5|197349.4|197224.4|197353.5|197228.5|197349.4|197224.4|6
1725238990000|2024-09-02 01:03:10|197349.7|197224.7|197350.3|197225.3|197350.3|197225.3|197341.5|197216.5|9
1725239000000|2024-09-02 01:03:20|197343.6|197218.6|197349.9|197224.9|197349.9|197224.9|197343.6|197218.6|3
1725239010000|2024-09-02 01:03:30|197350|197225|197350|197225|197350|197225|197350|197225|1
1725239020000|2024-09-02 01:03:40|197350.1|197225.1|197286.5|197161.5|197350.8|197225.8|197280.2|197155.2|12
1725239030000|2024-09-02 01:03:50|197285.4|197160.4|197283.6|197158.6|197287.6|197162.6|197283.6|197158.6|21
1725239040000|2024-09-02 01:04:00|197278.5|197153.5|197275.9|197150.9|197278.5|197153.5|197246.4|197121.4|14
1725239050000|2024-09-02 01:04:10|197274.5|197149.5|197270|197145|197274.5|197149.5|197265|197140|21
1725239060000|2024-09-02 01:04:20|197280.1|197155.1|197267.2|197142.2|197280.1|197155.1|197267.2|197142.2|18
1725239070000|2024-09-02 01:04:30|197271.8|197146.8|197268.7|197143.7|197274.1|197149.1|197266.8|197141.8|20
1725239080000|2024-09-02 01:04:40|197266.8|197141.8|197266.9|197141.9|197271.9|197146.9|197266.8|197141.8|13
1725239090000|2024-09-02 01:04:50|197268.8|197143.8|197275.1|197150.1|197275.5|197150.5|197267.9|197142.9|10
1725239110000|2024-09-02 01:05:10|197273.8|197148.8|197241.3|197116.3|197273.8|197148.8|197237.5|197112.5|17
1725239120000|2024-09-02 01:05:20|197241.7|197116.7|197238.2|197113.2|197245.6|197120.6|197238.2|197113.2|7
1725239130000|2024-09-02 01:05:30|197241.4|197116.4|197241.5|197116.5|197241.8|197116.8|197236.6|197111.6|4
1725239140000|2024-09-02 01:05:40|197236.9|197111.9|197236.1|197111.1|197236.9|197111.9|197230.3|197105.3|3
1725239150000|2024-09-02 01:05:50|197235.9|197110.9|197244.1|197119.1|197244.1|197119.1|197231.3|197106.3|10
1725239160000|2024-09-02 01:06:00|197237.8|197112.8|197243|197118|197245.1|197120.1|197236.3|197111.3|7
1725239170000|2024-09-02 01:06:10|197237.9|197112.9|197242.3|197117.3|197242.3|197117.3|197237.3|197112.3|3
1725239180000|2024-09-02 01:06:20|197237.4|197112.4|197233.5|197108.5|197241.6|197116.6|197233.5|197108.5|8
1725239190000|2024-09-02 01:06:30|197233.1|197108.1|197239.5|197114.5|197239.5|197114.5|197227.3|197102.3|7
1725239200000|2024-09-02 01:06:40|197231.3|197106.3|197237.2|197112.2|197237.8|197112.8|197230.1|197105.1|8
1725239210000|2024-09-02 01:06:50|197228.9|197103.9|197234.9|197109.9|197234.9|197109.9|197227.4|197102.4|8
1725239220000|2024-09-02 01:07:00|197225.2|197100.2|197261.6|197136.6|197261.6|197136.6|197208.3|197083.3|15
1725239230000|2024-09-02 01:07:10|197260|197135|197257.6|197132.6|197260|197135|197252.8|197127.8|7
1725239240000|2024-09-02 01:07:20|197258.1|197133.1|197263.7|197138.7|197263.9|197138.9|197258.1|197133.1|5
1725239250000|2024-09-02 01:07:30|197263.5|197138.5|197266.1|197141.1|197266.1|197141.1|197263.5|197138.5|2
1725239260000|2024-09-02 01:07:40|197267.7|197142.7|197274.2|197149.2|197279.4|197154.4|197267.7|197142.7|8
1725239270000|2024-09-02 01:07:50|197279.1|197154.1|197279.1|197154.1|197279.1|197154.1|197273.6|197148.6|6
1725239280000|2024-09-02 01:08:00|197273.4|197148.4|197279.2|197154.2|197279.2|197154.2|197273|197148|6
1725239290000|2024-09-02 01:08:10|197273.6|197148.6|197278.1|197153.1|197281.5|197156.5|197273.1|197148.1|14
1725239300000|2024-09-02 01:08:20|197273.6|197148.6|197279|197154|197279|197154|197273.1|197148.1|7
1725239310000|2024-09-02 01:08:30|197274.1|197149.1|197278.2|197153.2|197278.2|197153.2|197273.8|197148.8|4
1725239320000|2024-09-02 01:08:40|197279.9|197154.9|197300|197175|197300|197175|197279.9|197154.9|5
1725239330000|2024-09-02 01:08:50|197297.7|197172.7|197297.2|197172.2|197297.7|197172.7|197295|197170|5
1725239340000|2024-09-02 01:09:00|197292.7|197167.7|197297.6|197172.6|197297.6|197172.6|197292.7|197167.7|2
1725239350000|2024-09-02 01:09:10|197292.7|197167.7|197297.3|197172.3|197297.7|197172.7|197292.4|197167.4|6
1725239360000|2024-09-02 01:09:20|197292.4|197167.4|197297|197172|197297.8|197172.8|197291.4|197166.4|10
1725239370000|2024-09-02 01:09:30|197291.5|197166.5|197296|197171|197296|197171|197291.5|197166.5|2
1725239380000|2024-09-02 01:09:40|197291.8|197166.8|197292.6|197167.6|197292.6|197167.6|197284.5|197159.5|8
1725239390000|2024-09-02 01:09:50|197286.7|197161.7|197304.6|197179.6|197304.6|197179.6|197285.9|197160.9|10
1725239400000|2024-09-02 01:10:00|197304.5|197179.5|197304.5|197179.5|197304.5|197179.5|197304.5|197179.5|1
1725239410000|2024-09-02 01:10:10|197304.3|197179.3|197301.9|197176.9|197304.3|197179.3|197301.9|197176.9|2
1725239420000|2024-09-02 01:10:20|197295.2|197170.2|197295.2|197170.2|197295.2|197170.2|197295.2|197170.2|1
1725239440000|2024-09-02 01:10:40|197285.8|197133.6|197285.8|197133.6|197285.8|197133.6|197285.8|197133.6|1
1725239450000|2024-09-02 01:10:50|197279.1|197130.6|197244.9|197119.9|197282.9|197134.1|197244.9|197119.9|6
1725239460000|2024-09-02 01:11:00|197247.2|197122.2|197242.3|197117.3|197247.2|197122.2|197237.4|197112.4|11
1725239470000|2024-09-02 01:11:10|197238|197113|197236.8|197111.8|197243.1|197118.1|197236.5|197111.5|9
1725239480000|2024-09-02 01:11:20|197242.5|197117.5|197236.5|197111.5|197242.6|197117.6|197235.6|197110.6|13
1725239490000|2024-09-02 01:11:30|197234.8|197109.8|197240.4|197115.4|197246.8|197121.8|197234.8|197109.8|14
1725239500000|2024-09-02 01:11:40|197245.4|197120.4|197245.4|197120.4|197245.4|197120.4|197245.4|197120.4|1
1725239510000|2024-09-02 01:11:50|197240.4|197115.4|197247.2|197122.2|197247.2|197122.2|197240.4|197115.4|6
1725239520000|2024-09-02 01:12:00|197242.4|197117.4|197234.7|197109.7|197242.4|197117.4|197234.7|197109.7|2
1725239530000|2024-09-02 01:12:10|197232.3|197107.3|197238.8|197113.8|197238.8|197113.8|197232.1|197107.1|6
1725239540000|2024-09-02 01:12:20|197239.6|197114.6|197239.4|197114.4|197239.6|197114.6|197232.8|197107.8|3
1725239550000|2024-09-02 01:12:30|197239.6|197114.6|197266|197141|197266|197141|197232.1|197107.1|6
1725239560000|2024-09-02 01:12:40|197264.8|197139.8|197264.6|197139.6|197264.8|197139.8|197260.8|197135.8|5
1725239570000|2024-09-02 01:12:50|197264.2|197139.2|197264.6|197139.6|197264.6|197139.6|197261.4|197136.4|5
1725239580000|2024-09-02 01:13:00|197253.8|197128.8|197253.8|197128.8|197253.8|197128.8|197253.8|197128.8|1
1725239590000|2024-09-02 01:13:10|197253.7|197128.7|197263.4|197138.4|197263.7|197138.7|197253.7|197128.7|5
1725239600000|2024-09-02 01:13:20|197263.9|197138.9|197260.4|197135.4|197265.9|197140.9|197255.7|197130.7|12
1725239610000|2024-09-02 01:13:30|197260.8|197135.8|197263.8|197138.8|197264.5|197139.5|197254.6|197129.6|13
1725239620000|2024-09-02 01:13:40|197263.2|197138.2|197233|197108|197263.2|197138.2|197227.5|197102.5|16
1725239630000|2024-09-02 01:13:50|197243.5|197118.5|197231.8|197106.8|197244|197119|197226.7|197101.7|18
1725239640000|2024-09-02 01:14:00|197226|197101|197230.7|197105.7|197242.6|197117.6|197224.1|197099.1|10
1725239650000|2024-09-02 01:14:10|197233.7|197108.7|197233.7|197108.7|197233.7|197108.7|197233.7|197108.7|1
1725239670000|2024-09-02 01:14:30|197228|197103|197231.5|197106.5|197231.5|197106.5|197215.7|197090.7|10
1725239680000|2024-09-02 01:14:40|197220.8|197095.8|197231.7|197106.7|197231.7|197106.7|197220.8|197095.8|10
1725239690000|2024-09-02 01:14:50|197221.1|197096.1|197231.7|197106.7|197231.7|197106.7|197221.1|197096.1|8
1725239700000|2024-09-02 01:15:00|197221.1|197096.1|197228.8|197103.8|197231.7|197106.7|197221.1|197096.1|5
1725239710000|2024-09-02 01:15:10|197220.8|197095.8|197227.2|197102.2|197227.2|197102.2|197220.8|197095.8|3
1725239740000|2024-09-02 01:15:40|197214.1|197064.2|197214.1|197064.2|197214.1|197064.2|197214.1|197064.2|1
1725239760000|2024-09-02 01:16:00|197229.2|197104.2|197229.2|197104.2|197229.2|197104.2|197229.2|197104.2|1
1725239780000|2024-09-02 01:16:20|197230.9|197105.9|197250.2|197125.2|197253.3|197128.3|197230.9|197105.9|12
1725239790000|2024-09-02 01:16:30|197241.9|197116.9|197249.7|197124.7|197249.7|197124.7|197241.9|197116.9|2
1725239810000|2024-09-02 01:16:50|197248.3|197123.3|197247.8|197122.8|197248.3|197123.3|197247.8|197122.8|2
1725239820000|2024-09-02 01:17:00|197256.8|197088.9|197256.8|197090.4|197256.8|197090.4|197256.8|197088.9|2
1725239830000|2024-09-02 01:17:10|197258.1|197088.1|197260.3|197135.3|197260.3|197135.3|197257.2|197088.1|4
1725239840000|2024-09-02 01:17:20|197260.1|197135.1|197260.1|197135.1|197260.1|197135.1|197260.1|197135.1|1
1725239860000|2024-09-02 01:17:40|197264.6|197113.2|197273.1|197148.1|197273.1|197148.1|197247.9|197106.3|6
1725239870000|2024-09-02 01:17:50|197268.2|197143.2|197273.1|197148.1|197273.3|197148.3|197267.9|197142.9|6
1725239890000|2024-09-02 01:18:10|197273.2|197148.2|197273.2|197148.2|197273.2|197148.2|197273.2|197148.2|1
1725239900000|2024-09-02 01:18:20|197253.1|197118|197311.7|197186.7|197311.7|197186.7|197253.1|197118|3
1725239910000|2024-09-02 01:18:30|197308.8|197183.8|197311.4|197186.4|197311.4|197186.4|197308.8|197183.8|4
1725239920000|2024-09-02 01:18:40|197311.5|197186.5|197260.4|197135.4|197311.5|197186.5|197257.6|197132.6|12
1725239930000|2024-09-02 01:18:50|197262.7|197137.7|197260.2|197135.2|197262.7|197137.7|197254.7|197129.7|17
1725239940000|2024-09-02 01:19:00|197260.3|197135.3|197260.9|197135.9|197261.3|197136.3|197258.3|197133.3|11
1725239950000|2024-09-02 01:19:10|197258.6|197133.6|197261.7|197136.7|197265.9|197140.9|197258.6|197133.6|9
1725239970000|2024-09-02 01:19:30|197264.2|197139.2|197270|197145|197270|197145|197264.2|197139.2|3
1725239980000|2024-09-02 01:19:40|197266.3|197141.3|197266.3|197141.3|197266.3|197141.3|197266.3|197141.3|1
1725240000000|2024-09-02 01:20:00|197269.6|197144.6|197230.4|197105.4|197269.6|197144.6|197228.6|197103.6|7
1725240010000|2024-09-02 01:20:10|197234.7|197109.7|197231.8|197106.8|197234.7|197109.7|197230.2|197105.2|5
1725240020000|2024-09-02 01:20:20|197236.4|197111.4|197240.6|197115.6|197250.1|197115.6|197236.4|197075.1|10
1725240030000|2024-09-02 01:20:30|197238.5|197113.5|197238.3|197113.3|197238.5|197113.5|197238.3|197113.3|2
1725240040000|2024-09-02 01:20:40|197238.4|197113.4|197238.4|197113.4|197238.4|197113.4|197238.4|197113.4|1
1725240050000|2024-09-02 01:20:50|197234.8|197109.8|197262.2|197137.2|197264|197139|197234.8|197109.8|5
1725240060000|2024-09-02 01:21:00|197262.3|197137.3|197262.3|197137.3|197262.3|197137.3|197262.3|197137.3|1
1725240090000|2024-09-02 01:21:30|197247.2|197116.9|197247.9|197117|197247.9|197117|197247.2|197116.9|2
1725240100000|2024-09-02 01:21:40|197247.6||197247.6||197247.6||197247.6||1
1725240110000|2024-09-02 01:21:50|197258.1|197133.1|197260|197135|197260|197135|197258.1|197133.1|3
1725240120000|2024-09-02 01:22:00|197258.9|197133.9|197259.4|197134.4|197261.8|197136.8|197248.1|197123.1|15
1725240130000|2024-09-02 01:22:10|197261.6|197136.6|197258.4|197133.4|197261.6|197136.6|197258.4|197133.4|3
1725240150000|2024-09-02 01:22:30|197263.2|197138.2|197254.1|197129.1|197263.2|197138.2|197254.1|197129.1|3
1725240160000|2024-09-02 01:22:40|197253.6|197128.6|197253.6|197128.6|197253.6|197128.6|197253.6|197128.6|1
1725240170000|2024-09-02 01:22:50|197254.4|197129.4|197251.3|197126.3|197258.7|197133.7|197246.9|197121.9|11
1725240180000|2024-09-02 01:23:00|197251.4|197126.4|197249.5|197124.5|197252.2|197127.2|197248.5|197123.5|11
1725240190000|2024-09-02 01:23:10|197249.3|197124.3|197250.5|197125.5|197252.7|197127.7|197249.2|197124.2|10
1725240200000|2024-09-02 01:23:20|197250.4|197125.4|197250.6|197125.6|197253|197128|197249.9|197124.9|11
1725240220000|2024-09-02 01:23:40|197247.1|197122.1|197259|197134|197259|197134|197247.1|197122.1|4
1725240230000|2024-09-02 01:23:50|197261.7|197136.7|197263.3|197138.3|197264.8|197139.8|197261.7|197136.7|5
1725240260000|2024-09-02 01:24:20|197248.1|197113.5|197248.1|197113.5|197248.1|197113.5|197248.1|197113.5|1
1725240280000|2024-09-02 01:24:40|197259.1|197134.1|197259.1|197134.1|197259.1|197134.1|197259.1|197134.1|1
1725240310000|2024-09-02 01:25:10|197247.4|197110.7|197247.4|197110.7|197247.4|197110.7|197247.4|197110.7|1
1725240340000|2024-09-02 01:25:40|197259|197134|197259|197134|197259|197134|197259|197134|1
1725240360000|2024-09-02 01:26:00|197260.2|197135.2|197260|197135|197260.2|197135.2|197260|197135|2
1725240370000|2024-09-02 01:26:10|197249.6|197114.5|197249.6|197114.5|197249.6|197114.5|197249.6|197114.5|1
1725240390000|2024-09-02 01:26:30|197258.3|197133.3|197257.1|197132.1|197258.3|197133.3|197257.1|197132.1|2
1725240410000|2024-09-02 01:26:50|197259.2|197134.2|197261.5|197136.5|197261.5|197136.5|197256.5|197131.5|8
1725240420000|2024-09-02 01:27:00|197258.4|197133.4|197255.6|197130.6|197261.8|197136.8|197255.6|197130.6|11
1725240430000|2024-09-02 01:27:10|197254|197129|197250.2|197125.2|197254|197129|197227.9|197102.9|13
1725240440000|2024-09-02 01:27:20|197249.7|197124.7|197247.2|197122.2|197249.7|197124.7|197246.8|197121.8|4
1725240450000|2024-09-02 01:27:30|197249.6|197124.6|197248|197123|197249.9|197124.9|197247.4|197122.4|5
1725240460000|2024-09-02 01:27:40|197244.3|197119.3|197243|197118|197244.3|197119.3|197237.6|197112.6|5
1725240470000|2024-09-02 01:27:50|197246.1|197121.1|197233.2|197108.2|197255.5|197130.5|197229.9|197104.9|20
1725240480000|2024-09-02 01:28:00|197227.5|197102.5|197232.1|197107.1|197232.1|197107.1|197226.4|197101.4|4
1725240510000|2024-09-02 01:28:30|197228.3|197103.3|197213.4|197080.8|197228.3|197103.3|197213.4|197080.8|2
1725240530000|2024-09-02 01:28:50|197230.8|197105.8|197230.8|197105.8|197230.8|197105.8|197230.8|197105.8|1
1725240540000|2024-09-02 01:29:00|197232.2|197107.2|197223.9|197098.9|197232.2|197107.2|197222.9|197097.9|14
1725240550000|2024-09-02 01:29:10|197222.8|197097.8|197224.3|197099.3|197227.3|197102.3|197222.8|197097.8|7
1725240560000|2024-09-02 01:29:20|197223.3|197098.3|197224.2|197099.2|197227.1|197102.1|197223.3|197098.3|3
1725240570000|2024-09-02 01:29:30|197228.5|197069.8|197228.4|197071.8|197228.5|197071.8|197228.4|197069.8|2
1725240580000|2024-09-02 01:29:40|197227.3|197073.7|197227.3|197073.7|197227.3|197073.7|197227.3|197073.7|1
1725240590000|2024-09-02 01:29:50|197228.6|197103.6|197232.7|197107.7|197237.8|197112.8|197228.6|197103.6|5
1725240600000|2024-09-02 01:30:00|197233.6|197108.6|197215.5|197090.5|197243.7|197118.7|197215.5|197090.5|12
1725240610000|2024-09-02 01:30:10|197210.8|197085.8|197211.1|197086.1|197211.1|197086.1|197210.8|197085.8|2
1725240630000|2024-09-02 01:30:30|197218|197091.5|197221.3|197096.3|197224.7|197099.7|197218|197091.5|11
1725240640000|2024-09-02 01:30:40|197221.6|197096.6|197221.4|197096.4|197221.9|197096.9|197221.4|197096.4|3
1725240650000|2024-09-02 01:30:50|197221.2|197096.2|197222.1|197097.1|197222.1|197097.1|197221.2|197096.2|3
1725240660000|2024-09-02 01:31:00|197224.5|197099.5|197234.5|197066.6|197234.5|197099.5|197224.5|197066.6|2
1725240670000|2024-09-02 01:31:10|197228.1|197103.1|197263.1|197138.1|197289.9|197164.9|197228.1|197103.1|11
1725240680000|2024-09-02 01:31:20|197258.6|197133.6|197261.3|197136.3|197261.6|197136.6|197257.1|197132.1|7
1725240710000|2024-09-02 01:31:50|197257.8|197132.8|197219.9|197094.9|197257.8|197132.8|197218.6|197093.6|8
1725240720000|2024-09-02 01:32:00|197219.5|197094.5|197221.6|197096.6|197221.6|197096.6|197213.7|197088.7|15
1725240730000|2024-09-02 01:32:10|197221.8|197096.8|197224.1|197099.1|197224.1|197099.1|197217.6|197092.6|4
1725240740000|2024-09-02 01:32:20|197224|197099|197221.1|197096.1|197225|197100|197219.7|197094.7|14
1725240750000|2024-09-02 01:32:30|197212|197087|197218.6|197093.6|197224.6|197099.6|197212|197087|13
1725240760000|2024-09-02 01:32:40|197222.4|197097.4|197223.8|197098.8|197223.8|197098.8|197216.3|197091.3|6
1725240770000|2024-09-02 01:32:50|197223.2|197098.2|197200.6|197075.6|197223.2|197098.2|197200.6|197075.6|9
1725240780000|2024-09-02 01:33:00|197200.2|197075.2|197203.9|197078.9|197208.6|197083.6|197199.8|197074.8|14
1725240790000|2024-09-02 01:33:10|197200|197075|197204.4|197079.4|197204.7|197079.7|197199.5|197074.5|11
1725240800000|2024-09-02 01:33:20|197199.8|197074.8|197205.3|197080.3|197205.3|197080.3|197199.4|197074.4|6
1725240810000|2024-09-02 01:33:30|197200.1|197075.1|197169.9|197044.9|197203.7|197078.7|197164.4|197039.4|6
1725240820000|2024-09-02 01:33:40|197155.1|197041.2|197157.8|197032.8|197157.8|197041.2|197140.5|197015.5|12
1725240830000|2024-09-02 01:33:50|197155.2|197030.2|197156.9|197031.9|197157.5|197032.5|197145.1|197020.1|12
1725240840000|2024-09-02 01:34:00|197159.2|197034.2|197174.9|197049.9|197177.9|197052.3|197159.2|197034.2|8
1725240850000|2024-09-02 01:34:10|197179.5|197054.5|197174.9|197049.9|197179.5|197054.5|197174.9|197049.9|2
1725240860000|2024-09-02 01:34:20|197180.9|197055.9|197174.5|197049.5|197183.3|197058.3|197172.7|197047.7|12
1725240870000|2024-09-02 01:34:30|197174.1|197049.1|197191.8|197066.8|197196.8|197071.8|197161.8|197036.8|15
1725240880000|2024-09-02 01:34:40|197196.4|197071.4|197195.7|197070.7|197196.4|197071.4|197192.2|197067.2|3
1725240890000|2024-09-02 01:34:50|197195.8|197070.8|197195.7|197070.7|197195.8|197070.8|197192.4|197067.4|3
1725240900000|2024-09-02 01:35:00|197195.8|197070.8|197235.9|197110.9|197235.9|197110.9|197195.8|197070.8|9
1725240910000|2024-09-02 01:35:10|197236|197111|197234.5|197109.5|197236|197111|197229.9|197104.9|9
1725240930000|2024-09-02 01:35:30|197229.5|197104.5|197233.9|197108.9|197234.5|197109.5|197229.5|197104.5|6
1725240940000|2024-09-02 01:35:40|197228.3|197103.3|197228.3|197103.3|197228.3|197103.3|197228.3|197103.3|1
1725240950000|2024-09-02 01:35:50|197223.2|197098.2|197228.7|197103.7|197229.1|197104.1|197222.8|197097.8|6
1725240960000|2024-09-02 01:36:00|197222.2|197097.2|197229|197104|197229|197104|197222.2|197097.2|3
1725240970000|2024-09-02 01:36:10|197222.6|197097.6|197229.3|197104.3|197230.1|197105.1|197222.2|197097.2|7
1725240980000|2024-09-02 01:36:20|197223|197098|197229.2|197104.2|197229.2|197104.2|197223|197098|3
1725240990000|2024-09-02 01:36:30|197223|197098|197229.5|197104.5|197229.5|197104.5|197222.6|197097.6|6
1725241000000|2024-09-02 01:36:40|197222.7|197097.7|197229.3|197104.3|197229.3|197104.3|197222.1|197097.1|4
1725241020000|2024-09-02 01:37:00|197223.6|197098.6|197229.6|197104.6|197229.6|197104.6|197222.9|197097.9|4
1725241040000|2024-09-02 01:37:20|197229.9|197104.9|197229.9|197104.9|197229.9|197104.9|197229.9|197104.9|1
1725241060000|2024-09-02 01:37:40|197212|197080.9|197212|197080.9|197212|197080.9|197212|197080.9|1
1725241080000|2024-09-02 01:38:00|197211.9|197106|197231|197106|197231|197106|197211.9|197106|2
1725241090000|2024-09-02 01:38:10|197236.9|197111.9|197263.4|197138.4|197264.7|197139.7|197236.9|197111.9|6
1725241110000|2024-09-02 01:38:30|197264.4|197139.4|197264.4|197139.4|197264.4|197139.4|197264.4|197139.4|1
1725241120000|2024-09-02 01:38:40|197262.8|197137.8|197261.4|197136.4|197262.8|197137.8|197261.4|197136.4|2
1725241130000|2024-09-02 01:38:50|197267.2|197116.7|197233.9|197108.9|197267.2|197119.2|197229.5|197104.5|5
1725241140000|2024-09-02 01:39:00|197243.1|197118.1|197219.3|197094.3|197243.1|197118.1|197215.8|197090.8|6
1725241170000|2024-09-02 01:39:30|197227|197102|197213.1|197072.1|197227|197102|197213.1|197072.1|2
1725241190000|2024-09-02 01:39:50|197212.4|197074.3|197212.4|197074.3|197212.4|197074.3|197212.4|197074.3|1
1725241200000|2024-09-02 01:40:00|197212.8|197073.9|197228.1|197103.1|197228.1|197103.1|197212.8|197073.9|2
1725241210000|2024-09-02 01:40:10|197228|197103|197228|197103|197228|197103|197228|197103|1
1725241220000|2024-09-02 01:40:20|197227.6|197102.6|197227.1|197102.1|197227.6|197102.6|197227.1|197102.1|2
1725241230000|2024-09-02 01:40:30|197228.5|197103.5|197228.4|197103.4|197228.7|197103.7|197213.1|197074.6|6
1725241240000|2024-09-02 01:40:40|197228.6|197103.6|197228.6|197103.6|197228.6|197103.6|197228.6|197103.6|1
1725241250000|2024-09-02 01:40:50|197228.5|197103.5|197228.5|197103.5|197228.5|197103.5|197228.5|197103.5|1
1725241260000|2024-09-02 01:41:00|197232.7|197107.7|197262.2|197137.2|197263.5|197138.5|197232.7|197107.7|6
1725241270000|2024-09-02 01:41:10|197262.1|197137.1|197262.1|197137.1|197262.1|197137.1|197262.1|197137.1|1
1725241290000|2024-09-02 01:41:30|197248.9|197095.7|197248.9|197095.7|197248.9|197095.7|197248.9|197095.7|1
1725241310000|2024-09-02 01:41:50|197256.2|197131.2|197246.7|197121.7|197260.7|197135.7|197242.6|197117.6|8
1725241320000|2024-09-02 01:42:00|197245.6|197120.6|197242|197117|197245.6|197120.6|197237.4|197112.4|3
1725241330000|2024-09-02 01:42:10|197241.7|197116.7|197241.7|197116.7|197241.7|197116.7|197241.7|197116.7|1
1725241350000|2024-09-02 01:42:30|197243.4|197118.4|197246.2|197121.2|197246.2|197121.2|197243.4|197118.4|2
1725241360000|2024-09-02 01:42:40|197226.3|197101.3|197226.3|197101.3|197226.3|197101.3|197226.3|197101.3|1
1725241370000|2024-09-02 01:42:50|197227.9|197102.9|197227.9|197102.9|197227.9|197102.9|197227.9|197102.9|1
1725241380000|2024-09-02 01:43:00|197227.8|197102.8|197246.5|197121.5|197246.5|197121.5|197227.8|197102.8|3
1725241390000|2024-09-02 01:43:10|197246.4|197121.4|197246.4|197121.4|197246.4|197121.4|197246.4|197121.4|1
1725241400000|2024-09-02 01:43:20|197246.7|197121.7|197246.7|197121.7|197246.7|197121.7|197246.7|197121.7|1
1725241410000|2024-09-02 01:43:30|197229.1|197104.1|197229.1|197104.1|197229.1|197104.1|197229.1|197104.1|1
1725241420000|2024-09-02 01:43:40|197239.3|197112.2|197273.5|197148.5|197273.5|197148.5|197239.3|197112.2|5
1725241430000|2024-09-02 01:43:50|197269.7|197144.7|197271.9|197146.9|197271.9|197146.9|197269|197144|3
1725241450000|2024-09-02 01:44:10|197273.9|197148.9|197274.2|197149.2|197283.3|197158.3|197273.9|197148.9|7
1725241460000|2024-09-02 01:44:20|197279.5|197154.5|197274.3|197149.3|197279.5|197154.5|197274.3|197149.3|6
1725241480000|2024-09-02 01:44:40|197274.4|197149.4|197272.9|197147.9|197276.9|197151.9|197272.9|197147.9|5
1725241490000|2024-09-02 01:44:50|197275.2|197150.2|197268.4|197143.4|197275.2|197150.2|197268.4|197143.4|4
1725241500000|2024-09-02 01:45:00|197267.9|197142.9|197265.8|197140.8|197268.2|197143.2|197265.8|197140.8|5
1725241520000|2024-09-02 01:45:20|197265.7|197140.7|197265.3|197140.3|197265.7|197140.7|197265.3|197140.3|2
1725241530000|2024-09-02 01:45:30|197263.2|197130.6|197263.2|197130.6|197263.2|197130.6|197263.2|197130.6|1
1725241550000|2024-09-02 01:45:50|197240.5|197113.3|197259.5|197134.5|197259.5|197134.5|197240.5|197113.3|2
1725241560000|2024-09-02 01:46:00|197258|197133|197252.4|197127.4|197258|197133|197247.8|197122.8|6
1725241570000|2024-09-02 01:46:10|197253.1|197128.1|197260.3|197135.3|197261.5|197136.5|197253.1|197128.1|11
1725241580000|2024-09-02 01:46:20|197258.1|197133.1|197258.2|197133.2|197261.3|197136.3|197258.1|197133.1|4
1725241590000|2024-09-02 01:46:30|197261.3|197136.3|197261.5|197136.5|197261.5|197136.5|197261.3|197136.3|2
1725241600000|2024-09-02 01:46:40|197260.2|197135.2|197233.5|197108.5|197260.2|197135.2|197228.4|197103.4|9
1725241610000|2024-09-02 01:46:50|197229.5|197104.5|197234.4|197109.4|197234.5|197109.5|197228.5|197103.5|6
1725241620000|2024-09-02 01:47:00|197232.2|197107.2|197218.7|197093.7|197232.2|197107.2|197218.7|197093.7|4
1725241630000|2024-09-02 01:47:10|197218.4|197093.4|197223.4|197098.4|197223.5|197098.5|197218.4|197093.4|7
1725241640000|2024-09-02 01:47:20|197218.1|197093.1|197192.8|197067.8|197221.3|197096.3|197188.9|197063.9|15
1725241650000|2024-09-02 01:47:30|197195.6|197070.6|197192.1|197067.1|197195.6|197070.6|197187.5|197062.5|23
1725241660000|2024-09-02 01:47:40|197191.9|197066.9|197191.2|197066.2|197192.2|197067.2|197186.6|197061.6|10
1725241670000|2024-09-02 01:47:50|197187.5|197062.5|197190.1|197065.1|197191.1|197066.1|197184.5|197059.5|12
1725241680000|2024-09-02 01:48:00|197190.4|197065.4|197191.6|197066.6|197191.6|197066.6|197190.4|197065.4|2
1725241690000|2024-09-02 01:48:10|197186.3|197061.3|197186.3|197061.3|197186.3|197061.3|197186.3|197061.3|1
1725241700000|2024-09-02 01:48:20|197186.4|197061.4|197186.4|197061.4|197186.4|197061.4|197186.4|197061.4|1
1725241710000|2024-09-02 01:48:30|197168.4|197040.7|197184.8|197059.8|197184.8|197059.8|197168.4|197034.6|8
1725241720000|2024-09-02 01:48:40|197185.3|197060.3|197189.3|197064.3|197190.7|197065.7|197185.3|197060.3|3
1725241730000|2024-09-02 01:48:50|197184.2|197059.2|197188.6|197063.6|197188.6|197063.6|197182.8|197057.8|7
1725241740000|2024-09-02 01:49:00|197193.3|197068.3|197190.5|197065.5|197193.3|197068.3|197190.5|197065.5|2
1725241750000|2024-09-02 01:49:10|197186.3|197061.3|197186.7|197061.7|197190.4|197065.4|197186.3|197061.3|4
1725241760000|2024-09-02 01:49:20|197180.1|197055.1|197186.5|197061.5|197186.5|197061.5|197179.1|197054.1|4
1725241770000|2024-09-02 01:49:30|197189.8|197064.8|197147|197022|197189.8|197064.8|197141.8|197016.8|13
1725241780000|2024-09-02 01:49:40|197149.8|197024.8|197144.8|197019.8|197150.4|197025.4|197144.8|197019.8|11
1725241790000|2024-09-02 01:49:50|197143.4|197018.4|197145.6|197020.6|197147.9|197022.9|197142.9|197017.9|12
1725241800000|2024-09-02 01:50:00|197142.9|197017.9|197140.6|197015.6|197146.3|197021.3|197140.6|197015.6|9
1725241810000|2024-09-02 01:50:10|197140.4|197015.4|197140.4|197015.4|197143.8|197018.8|197140.4|197015.4|3
1725241820000|2024-09-02 01:50:20|197144.8|197019.8|197144.8|197019.8|197144.8|197019.8|197144.8|197019.8|1
1725241830000|2024-09-02 01:50:30|197147.6|197022.6|197174.9|197049.9|197175.5|197050.5|197147.6|197022.6|11
1725241840000|2024-09-02 01:50:40|197174.5|197049.5|197174.5|197049.5|197174.5|197049.5|197174.5|197049.5|1
1725241850000|2024-09-02 01:50:50|197175.1|197050.1|197187.9|197054.8|197187.9|197057.7|197174.5|197049.5|8
1725241860000|2024-09-02 01:51:00|197195.4|197049.8|197187.3|197055|197195.4|197055|197187.3|197049.8|2
1725241880000|2024-09-02 01:51:20|197195.6|197049.3|197191.4|197042.2|197195.6|197055.3|197187.6|197042.2|3
1725241900000|2024-09-02 01:51:40|197195.3|197025.2|197191|197035.8|197195.3|197041.4|197191|197025.2|3
1725241910000|2024-09-02 01:51:50|197187.2|197052|197187.2|197052|197187.2|197052|197187.2|197052|1
1725241920000|2024-09-02 01:52:00|197185|197053.6|197188.1|197057.4|197188.1|197057.4|197185|197053.6|3
1725241930000|2024-09-02 01:52:10||197057.2||197057.2||197057.2||197057.2|1
1725241940000|2024-09-02 01:52:20|197186.3|197042.8|197186.3|197042.8|197186.3|197042.8|197186.3|197042.8|1
1725241960000|2024-09-02 01:52:40|197157.8|197020.3|197166|197038.7|197166|197038.7|197157.8|197020.3|2
1725241970000|2024-09-02 01:52:50|197166.8|197038.8|197166.8|197038.8|197166.8|197038.8|197166.8|197038.8|1
1725241990000|2024-09-02 01:53:10|197168.4|197040.7|197168.1|197039.7|197168.4|197040.7|197168.1|197039.7|2
1725242000000|2024-09-02 01:53:20|197144.5|197010.4|197144.5|197010.4|197144.5|197010.4|197144.5|197010.4|1
1725242010000|2024-09-02 01:53:30||197010.5||197010.5||197010.5||197010.5|1
1725242020000|2024-09-02 01:53:40|197160.9|197035.9|197160.9|197035.9|197160.9|197035.9|197160.9|197035.9|1
1725242030000|2024-09-02 01:53:50|197173.7|197048.7|197160.9|197035.9|197173.7|197048.7|197160.9|197035.9|2
1725242040000|2024-09-02 01:54:00|197170.5|197045.4|197183|197058|197184.6|197059.6|197170.5|197045.4|5
1725242060000|2024-09-02 01:54:20|197183.3|197058.3|197183.3|197058.3|197183.3|197058.3|197183.3|197058.3|1
1725242070000|2024-09-02 01:54:30|197160.3|197027.6|197179.8|197053.3|197183.2|197058.2|197160.3|197027.6|5
1725242090000|2024-09-02 01:54:50|197184.9|197054.6|197184.9|197059.9|197184.9|197059.9|197184.9|197054.6|2
1725242100000|2024-09-02 01:55:00|197184.6|197059.6|197175.9|197050.9|197184.6|197059.6|197175.9|197050.9|2
1725242120000|2024-09-02 01:55:20|197160.6|197027.5|197160.6|197027.5|197160.6|197027.5|197160.6|197027.5|1
1725242140000|2024-09-02 01:55:40|197161.8|197035.6|197173.8|197048.8|197173.8|197048.8|197161.8|197035.6|3
1725242150000|2024-09-02 01:55:50|197170.4|197045.4|197170.4|197045.4|197170.4|197045.4|197170.4|197045.4|1
1725242160000|2024-09-02 01:56:00|197170.5|197045.5|197170.5|197045.5|197170.5|197045.5|197170.5|197045.5|1
1725242180000|2024-09-02 01:56:20|197159.3|197026.1|197159.3|197026.1|197159.3|197026.1|197159.3|197026.1|1
1725242190000|2024-09-02 01:56:30|197160.2|197025.3|197160.2|197025.3|197160.2|197025.3|197160.2|197025.3|1
1725242200000|2024-09-02 01:56:40|197174.7|197049.6|197174.7|197049.6|197174.7|197049.6|197174.7|197049.6|1
1725242240000|2024-09-02 01:57:20|197160.2|197025.3|197161.6|197036.6|197161.6|197036.6|197160.2|197025.3|3
1725242250000|2024-09-02 01:57:30|197161.7|197036.7|197178|197053|197178|197053|197161.7|197036.7|2
1725242270000|2024-09-02 01:57:50|197178.1|197053.1|197184|197059|197184|197059|197178.1|197053.1|5
1725242280000|2024-09-02 01:58:00|197183.4|197058.4|197183.5|197058.5|197183.5|197058.5|197183.4|197058.4|2
1725242300000|2024-09-02 01:58:20|197158.9|197033.9|197158.9|197033.9|197158.9|197033.9|197158.9|197033.9|1
1725242310000|2024-09-02 01:58:30|197159|197034|197196.4|197071.4|197196.4|197071.4|197159|197034|3
1725242320000|2024-09-02 01:58:40|197195.1|197070.1|197195.1|197070.1|197195.1|197070.1|197195.1|197070.1|1
1725242340000|2024-09-02 01:59:00|197189.5|197064.5|197189.5|197064.5|197189.5|197064.5|197189.5|197064.5|1
1725242350000|2024-09-02 01:59:10|197192.2|197067.2|197210.2|197085.2|197210.2|197085.2|197192.2|197067.2|4
1725242380000|2024-09-02 01:59:40|197187.6|197062.6|197187.6|197062.6|197187.6|197062.6|197187.6|197062.6|1
1725242400000|2024-09-02 02:00:00|197185.6|197060.5|197221.3|197096.3|197221.3|197096.3|197185.6|197060.5|8
1725242410000|2024-09-02 02:00:10|197221.5|197096.5|197221.5|197096.5|197221.5|197096.5|197221.5|197096.5|1
1725242430000|2024-09-02 02:00:30|197219.7|197094.7|197213.1|197088.1|197221.3|197096.3|197213.1|197088.1|3
1725242440000|2024-09-02 02:00:40|197213.8|197088.8|197213.8|197088.8|197213.8|197088.8|197213.8|197088.8|1
1725242460000|2024-09-02 02:01:00|197213.9|197088.9|197221|197096|197224.2|197099.2|197213.9|197088.9|5
1725242470000|2024-09-02 02:01:10|197224.1|197099.1|197219.7|197094.7|197224.1|197099.1|197218.5|197093.5|11
1725242480000|2024-09-02 02:01:20|197222.9|197097.9|197246.5|197121.5|197246.5|197121.5|197222.9|197097.9|4
1725242490000|2024-09-02 02:01:30|197246.8|197121.8|197257.5|197132.5|197260.6|197135.6|197246.8|197121.8|18
1725242500000|2024-09-02 02:01:40|197255.5|197130.5|197255.5|197130.5|197255.5|197130.5|197255.5|197130.5|1
1725242510000|2024-09-02 02:01:50|197257.5|197132.5|197257.5|197132.5|197257.5|197132.5|197257.5|197132.5|1
1725242520000|2024-09-02 02:02:00|197255.8|197130.8|197257.9|197132.9|197257.9|197132.9|197255.8|197130.8|4
1725242530000|2024-09-02 02:02:10|197258.1|197133.1|197245.9|197120.9|197258.1|197133.1|197245.6|197120.6|4
1725242540000|2024-09-02 02:02:20|197248.9|197123.9|197253.6|197128.6|197254.1|197129.1|197248.9|197123.9|9
1725242550000|2024-09-02 02:02:30|197254.7|197129.7|197254.7|197129.7|197254.7|197129.7|197254.7|197129.7|1
1725242560000|2024-09-02 02:02:40|197254.9|197129.9|197251.3|197126.3|197254.9|197129.9|197251.3|197126.3|4
1725242570000|2024-09-02 02:02:50|197247.1|197122.1|197246.8|197121.8|197247.2|197122.2|197246.8|197121.8|4
1725242590000|2024-09-02 02:03:10|197249.9|197124.9|197244.5|197119.5|197249.9|197124.9|197244.5|197119.5|2
1725242600000|2024-09-02 02:03:20|197252.2|197127.2|197252.2|197127.2|197252.2|197127.2|197252.2|197127.2|1
1725242620000|2024-09-02 02:03:40|197249.1|197124.1|197246.1|197121.1|197249.1|197124.1|197246.1|197121.1|3
1725242630000|2024-09-02 02:03:50|197249.8|197124.8|197249.8|197124.8|197249.8|197124.8|197249.8|197124.8|1
1725242650000|2024-09-02 02:04:10|197252.1|197127.1|197252.6|197127.6|197253.4|197128.4|197251.6|197126.6|7
1725242660000|2024-09-02 02:04:20|197251.8|197126.8|197253.3|197128.3|197253.4|197128.4|197251.7|197126.7|5
1725242670000|2024-09-02 02:04:30|197252.3|197127.3|197252.4|197127.4|197252.7|197127.7|197252.2|197127.2|5
1725242680000|2024-09-02 02:04:40|197252.5|197127.5|197255|197130|197258.5|197133.5|197252.5|197127.5|6
1725242690000|2024-09-02 02:04:50|197254|197129|197253.7|197128.7|197254.2|197129.2|197253.7|197128.7|4
1725242700000|2024-09-02 02:05:00|197253|197128|197252.8|197127.8|197253|197128|197252.4|197127.4|3
1725242710000|2024-09-02 02:05:10|197249.5|197124.5|197249.3|197124.3|197249.5|197124.5|197249.3|197124.3|2
1725242720000|2024-09-02 02:05:20|197249.7|197124.7|197254|197129|197254|197129|197249.7|197124.7|3
1725242730000|2024-09-02 02:05:30|197256.1|197131.1|197257.3|197132.3|197257.3|197132.3|197256.1|197131.1|2
1725242740000|2024-09-02 02:05:40|197259.7|197134.7|197259.7|197134.7|197259.7|197134.7|197259.7|197134.7|1
1725242750000|2024-09-02 02:05:50|197260.3|197135.3|197256.1|197131.1|197260.3|197135.3|197256.1|197131.1|2
1725242760000|2024-09-02 02:06:00|197253.8|197128.8|197246.8|197121.8|197253.8|197128.8|197246.8|197121.8|3
1725242770000|2024-09-02 02:06:10|197246.5|197121.5|197248.1|197123.1|197248.1|197123.1|197246.3|197121.3|3
1725242780000|2024-09-02 02:06:20|197254.9|197129.9|197260.4|197135.4|197260.4|197135.4|197254.9|197129.9|2
1725242790000|2024-09-02 02:06:30|197262.1|197137.1|197262.1|197137.1|197262.1|197137.1|197262.1|197137.1|1
1725242810000|2024-09-02 02:06:50|197251.7|197126.7|197260.1|197135.1|197260.1|197135.1|197251.7|197126.7|2
1725242830000|2024-09-02 02:07:10|197260.7|197135.7|197261.4|197136.4|197261.4|197136.4|197259.8|197134.8|3
1725242840000|2024-09-02 02:07:20|197257.4|197132.4|197257.4|197132.4|197257.4|197132.4|197257.4|197132.4|1
1725242850000|2024-09-02 02:07:30|197260.1|197135.1|197220|197092.9|197260.1|197135.1|197217|197092|8
1725242860000|2024-09-02 02:07:40|197222.1|197088.9|197222.1|197088.9|197222.1|197088.9|197222.1|197088.9|1
1725242880000|2024-09-02 02:08:00|197219.4|197088.2|197199.2|197074.2|197219.4|197088.2|197199.2|197074.2|8
1725242890000|2024-09-02 02:08:10|197202.8|197077.8|197201.5|197076.5|197202.8|197077.8|197201.5|197076.5|2
1725242900000|2024-09-02 02:08:20|197200.6|197075.6|197200.6|197075.6|197200.6|197075.6|197200.6|197075.6|1
1725242920000|2024-09-02 02:08:40|197192.8|197067.8|197196.8|197071.8|197199.7|197074.7|197192.8|197067.8|4
1725242930000|2024-09-02 02:08:50|197196.9|197071.9|197196.9|197071.9|197196.9|197071.9|197196.9|197071.9|1
1725242950000|2024-09-02 02:09:10|197183.8|197058.8|197195.1|197056.5|197195.1|197058.8|197182.7|197056.5|3
1725242970000|2024-09-02 02:09:30|197196.1|197062.1|197198.6|197071.4|197198.6|197071.4|197195.1|197061.8|6
1725242980000|2024-09-02 02:09:40|197193|197068|197193|197068|197193|197068|197193|197068|1
1725242990000|2024-09-02 02:09:50|197197.9|197072.9|197199.4|197074.4|197199.4|197074.4|197197.9|197072.9|2
1725243000000|2024-09-02 02:10:00|197199.7|197074.7|197199.7|197074.7|197199.7|197074.7|197199.7|197074.7|1
1725243010000|2024-09-02 02:10:10|197199.4|197074.4|197199.4|197074.4|197199.4|197074.4|197199.4|197074.4|1
1725243020000|2024-09-02 02:10:20|197193.8|197068.8|197193.8|197068.8|197193.8|197068.8|197193.8|197068.8|1
1725243030000|2024-09-02 02:10:30|197187.9|197062.9|197189.3|197064.3|197189.3|197064.3|197187.9|197062.9|2
1725243040000|2024-09-02 02:10:40|197190.1|197065.1|197201.5|197076.5|197202.6|197077.6|197190.1|197065.1|3
1725243050000|2024-09-02 02:10:50|197203.5|197078.5|197203.5|197078.5|197203.5|197078.5|197203.5|197078.5|1
1725243070000|2024-09-02 02:11:10|197198.8|197073.8|197198.8|197073.8|197198.8|197073.8|197198.8|197073.8|1
1725243080000|2024-09-02 02:11:20|197195|197070|197195|197070|197195|197070|197195|197070|1
1725243090000|2024-09-02 02:11:30|197202.8|197077.8|197203.1|197078.1|197203.1|197078.1|197202.6|197077.6|3
1725243100000|2024-09-02 02:11:40|197205.5|197080.5|197226.5|197101.5|197234|197109|197202.2|197077.2|10
1725243110000|2024-09-02 02:11:50|197226.6|197101.6|197231.7|197106.7|197232.5|197107.5|197226.6|197101.6|8
1725243120000|2024-09-02 02:12:00|197231.2|197106.2|197232.2|197107.2|197232.2|197107.2|197226.7|197101.7|9
1725243140000|2024-09-02 02:12:20|197236.7|197111.7|197250.2|197125.2|197252.3|197127.3|197236.7|197111.7|8
1725243150000|2024-09-02 02:12:30|197253.5|197128.5|197253.1|197128.1|197253.5|197128.5|197253.1|197128.1|2
1725243160000|2024-09-02 02:12:40|197255.6|197130.6|197252.9|197127.9|197255.6|197130.6|197252.9|197127.9|2
1725243170000|2024-09-02 02:12:50|197252.6|197127.6|197253.1|197128.1|197256|197131|197252.6|197127.6|4
1725243180000|2024-09-02 02:13:00|197254.2|197129.2|197262.5|197137.5|197262.5|197137.5|197254.2|197129.2|6
1725243190000|2024-09-02 02:13:10|197262.6|197137.6|197262.6|197137.6|197262.6|197137.6|197262.6|197137.6|1
1725243200000|2024-09-02 02:13:20|197261.4|197136.4|197266.1|197141.1|197266.1|197141.1|197261.4|197136.4|5
1725243210000|2024-09-02 02:13:30|197266.2|197141.2|197266.2|197141.2|197266.2|197141.2|197266.2|197141.2|1
1725243220000|2024-09-02 02:13:40|197269|197144|197272|197147|197272.8|197147.8|197268.6|197143.6|4
1725243230000|2024-09-02 02:13:50|197273.5|197148.5|197292.8|197167.8|197303.9|197178.9|197273.5|197148.5|5
1725243240000|2024-09-02 02:14:00|197291.8|197166.8|197291.6|197166.6|197293.6|197168.6|197291.6|197166.6|3
1725243250000|2024-09-02 02:14:10|197292.6|197167.6|197291.5|197166.5|197301.9|197176.9|197291.5|197166.5|21
1725243260000|2024-09-02 02:14:20|197294.9|197169.9|197293.7|197168.7|197297.1|197172.1|197291.4|197166.4|32
1725243270000|2024-09-02 02:14:30|197289.1|197164.1|197295|197170|197296.6|197171.6|197288.6|197163.6|29
1725243280000|2024-09-02 02:14:40|197293.9|197168.9|197289.4|197164.4|197295.8|197170.8|197289.4|197164.4|23
1725243290000|2024-09-02 02:14:50|197291.9|197166.9|197291.4|197166.4|197293.5|197168.5|197290.5|197165.5|15
1725243300000|2024-09-02 02:15:00|197289.6|197164.6|197290|197165|197295.7|197170.7|197289.6|197164.6|25
1725243310000|2024-09-02 02:15:10|197292.7|197167.7|197290.9|197165.9|197292.7|197167.7|197290.9|197165.9|8
1725243320000|2024-09-02 02:15:20|197289.1|197164.1|197302.7|197177.7|197302.9|197177.9|197289.1|197164.1|5
1725243330000|2024-09-02 02:15:30|197305|197180|197339.2|197214.2|197343.3|197218.3|197305|197180|11
1725243340000|2024-09-02 02:15:40|197343|197218|197341.6|197216.6|197346.3|197221.3|197339.1|197214.1|13
1725243350000|2024-09-02 02:15:50|197341.8|197216.8|197341.9|197216.9|197342.3|197217.3|197341.8|197216.8|3
1725243360000|2024-09-02 02:16:00|197341.6|197216.6|197341.6|197216.6|197341.6|197216.6|197341.6|197216.6|1
1725243370000|2024-09-02 02:16:10|197343.7|197218.7|197344.6|197219.6|197346|197221|197343.7|197218.7|4
1725243380000|2024-09-02 02:16:20|197337.9|197212.9|197341.9|197216.9|197342.3|197217.3|197336.8|197211.8|4
1725243410000|2024-09-02 02:16:50|197337.2|197212.2|197339.4|197214.4|197339.4|197214.4|197334|197209|4
1725243440000|2024-09-02 02:17:20|197339.3|197214.3|197335|197210|197339.3|197214.3|197335|197210|2
1725243450000|2024-09-02 02:17:30|197336.2|197211.2|197339.9|197214.9|197339.9|197214.9|197336.2|197211.2|2
1725243470000|2024-09-02 02:17:50|197335.6|197210.6|197339.8|197214.8|197339.8|197214.8|197335.6|197210.6|2
1725243480000|2024-09-02 02:18:00|197339.5|197214.5|197339.7|197214.7|197339.7|197214.7|197339.5|197214.5|2
1725243490000|2024-09-02 02:18:10|197340.4|197215.4|197340.4|197215.4|197340.4|197215.4|197340.4|197215.4|1
1725243510000|2024-09-02 02:18:30|197337.1|197212.1|197337.1|197212.1|197337.1|197212.1|197337.1|197212.1|1
1725243530000|2024-09-02 02:18:50|197341.5|197216.5|197341.5|197216.5|197341.5|197216.5|197341.5|197216.5|1
1725243540000|2024-09-02 02:19:00|197341.3|197216.3|197341.3|197216.3|197341.3|197216.3|197341.3|197216.3|1
1725243560000|2024-09-02 02:19:20|197336.7|197211.7|197339.2|197214.2|197339.2|197214.2|197336.7|197211.7|2
1725243570000|2024-09-02 02:19:30|197335.5|197210.5|197340.6|197215.6|197340.6|197215.6|197335.5|197210.5|2
1725243590000|2024-09-02 02:19:50|197340.2|197215.2|197340|197215|197340.2|197215.2|197340|197215|2
1725243600000|2024-09-02 02:20:00|197334|197209|197336.7|197211.7|197336.7|197211.7|197334|197209|2
1725243610000|2024-09-02 02:20:10|197331.1|197206.1|197335.1|197210.1|197335.1|197210.1|197331.1|197206.1|4
1725243620000|2024-09-02 02:20:20|197341|197216|197341|197216|197341|197216|197341|197216|1
1725243640000|2024-09-02 02:20:40|197342.3|197217.3|197342.3|197217.3|197342.3|197217.3|197342.3|197217.3|1
1725243650000|2024-09-02 02:20:50|197339.2|197214.2|197339.2|197214.2|197339.2|197214.2|197339.2|197214.2|1
1725243670000|2024-09-02 02:21:10|197335|197210|197335|197210|197335|197210|197335|197210|1
1725243680000|2024-09-02 02:21:20|197341.1|197216.1|197341.1|197216.1|197341.1|197216.1|197341.1|197216.1|1
1725243710000|2024-09-02 02:21:50|197341.2|197216.2|197340|197215|197341.2|197216.2|197335.2|197210.2|3
1725243720000|2024-09-02 02:22:00|197338.4|197213.4|197343.1|197218.1|197343.1|197218.1|197338.4|197213.4|2
1725243730000|2024-09-02 02:22:10|197343.5|197218.5|197343.5|197218.5|197343.5|197218.5|197343.5|197218.5|1
1725243750000|2024-09-02 02:22:30|197339.4|197214.4|197339.4|197214.4|197339.4|197214.4|197339.4|197214.4|1
1725243760000|2024-09-02 02:22:40|197344.2|197219.2|197344.2|197219.2|197344.2|197219.2|197344.2|197219.2|1
1725243770000|2024-09-02 02:22:50|197345.8|197220.8|197345.8|197220.8|197345.8|197220.8|197345.8|197220.8|1
1725243780000|2024-09-02 02:23:00|197346.5|197221.5|197346.5|197221.5|197346.5|197221.5|197346.5|197221.5|1
1725243790000|2024-09-02 02:23:10|197345.2|197220.2|197345.2|197220.2|197345.2|197220.2|197345.2|197220.2|1
1725243800000|2024-09-02 02:23:20|197343|197218|197343|197218|197343|197218|197343|197218|1
1725243830000|2024-09-02 02:23:50|197345|197220|197345|197220|197345|197220|197345|197220|1
1725243840000|2024-09-02 02:24:00|197345.5|197220.5|197366.5|197241.5|197366.5|197241.5|197345.5|197220.5|4
1725243850000|2024-09-02 02:24:10|197367.1|197242.1|197366.7|197241.7|197367.1|197242.1|197360.1|197235.1|20
1725243860000|2024-09-02 02:24:20|197366.2|197241.2|197367.4|197242.4|197367.8|197242.8|197362.3|197237.3|7
1725243870000|2024-09-02 02:24:30|197366.5|197241.5|197366.5|197241.5|197366.5|197241.5|197366.5|197241.5|1
1725243880000|2024-09-02 02:24:40|197366.4|197241.4|197367|197242|197367.4|197242.4|197366.4|197241.4|13
1725243890000|2024-09-02 02:24:50|197368.5|197243.5|197368.3|197243.3|197368.5|197243.5|197368.3|197243.3|2
1725243910000|2024-09-02 02:25:10|197370.6|197245.6|197370.6|197245.6|197370.6|197245.6|197370.6|197245.6|1
1725243920000|2024-09-02 02:25:20|197365.4|197240.4|197365.4|197240.4|197365.4|197240.4|197365.4|197240.4|1
1725243940000|2024-09-02 02:25:40|197364.8|197239.8|197367.5|197242.5|197367.5|197242.5|197364.8|197239.8|4
1725243950000|2024-09-02 02:25:50|197367.3|197242.3|197366.4|197241.4|197368.3|197243.3|197366.4|197241.4|4
1725243960000|2024-09-02 02:26:00|197364.5|197239.5|197368.8|197243.8|197368.8|197243.8|197364.2|197239.2|4
1725243970000|2024-09-02 02:26:10|197368.6|197243.6|197368.7|197243.7|197369.4|197244.4|197368.6|197243.6|5
1725243980000|2024-09-02 02:26:20|197369.4|197244.4|197368.8|197243.8|197369.4|197244.4|197368.8|197243.8|2
1725244000000|2024-09-02 02:26:40|197370.3|197245.3|197370.6|197245.6|197370.6|197245.6|197370.3|197245.3|2
1725244010000|2024-09-02 02:26:50|197372|197247|197366.5|197241.5|197372|197247|197363.6|197238.6|3
1725244020000|2024-09-02 02:27:00|197367.2|197242.2|197367.2|197242.2|197367.2|197242.2|197367.2|197242.2|1
1725244040000|2024-09-02 02:27:20|197368|197243|197368|197243|197368|197243|197368|197243|1
1725244050000|2024-09-02 02:27:30|197371.9|197246.9|197372.1|197247.1|197372.1|197247.1|197371.9|197246.9|2
1725244060000|2024-09-02 02:27:40|197372.9|197247.9|197368.7|197243.7|197372.9|197247.9|197368.7|197243.7|2
1725244070000|2024-09-02 02:27:50|197369.4|197244.4|197368.3|197243.3|197369.4|197244.4|197368.3|197243.3|4
1725244080000|2024-09-02 02:28:00|197369.4|197244.4|197402.5|197277.5|197402.5|197277.5|197368.3|197243.3|6
1725244090000|2024-09-02 02:28:10|197402.2|197277.2|197403.4|197278.4|197403.4|197278.4|197400.1|197275.1|3
1725244120000|2024-09-02 02:28:40|197409.7|197284.7|197409.7|197284.7|197409.7|197284.7|197409.7|197284.7|1
1725244140000|2024-09-02 02:29:00|197403.3|197278.3|197403.3|197278.3|197403.3|197278.3|197403.3|197278.3|1
1725244170000|2024-09-02 02:29:30|197405.7|197280.7|197405.7|197280.7|197405.7|197280.7|197405.7|197280.7|1
1725244180000|2024-09-02 02:29:40|197413.5|197288.5|197413.5|197288.5|197413.5|197288.5|197413.5|197288.5|1
1725244190000|2024-09-02 02:29:50|197412.4|197287.4|197415.4|197290.4|197415.4|197290.4|197412.4|197287.4|7
1725244200000|2024-09-02 02:30:00|197413.2|197288.2|197407.6|197282.6|197413.2|197288.2|197407.5|197282.5|6
1725244210000|2024-09-02 02:30:10|197408.9|197283.9|197405.5|197280.5|197408.9|197283.9|197403.2|197278.2|7
1725244220000|2024-09-02 02:30:20|197406.8|197281.8|197404.8|197279.8|197407.9|197282.9|197404.8|197279.8|14
1725244230000|2024-09-02 02:30:30|197406.1|197281.1|197406.8|197281.8|197408.8|197283.8|197406.1|197281.1|13
1725244240000|2024-09-02 02:30:40|197402.7|197277.7|197405.2|197280.2|197407.1|197282.1|197402.7|197277.7|6
1725244250000|2024-09-02 02:30:50|197406.4|197281.4|197406.6|197281.6|197407.8|197282.8|197404.7|197279.7|6
1725244260000|2024-09-02 02:31:00|197395.4|197270.4|197406.2|197281.2|197406.2|197281.2|197395.4|197270.4|3
1725244270000|2024-09-02 02:31:10|197406.4|197281.4|197403.1|197278.1|197406.4|197281.4|197399.4|197274.4|4
1725244280000|2024-09-02 02:31:20|197403.9|197278.9|197403.1|197278.1|197403.9|197278.9|197403.1|197278.1|2
1725244290000|2024-09-02 02:31:30|197403.3|197278.3|197402.6|197277.6|197403.3|197278.3|197402.6|197277.6|2
1725244300000|2024-09-02 02:31:40|197406|197281|197406|197281|197406|197281|197406|197281|1
1725244310000|2024-09-02 02:31:50|197410.4|197285.4|197410.4|197285.4|197410.4|197285.4|197410.4|197285.4|1
1725244320000|2024-09-02 02:32:00|197412.8|197287.8|197404.1|197279.1|197413.2|197288.2|197404.1|197279.1|6
1725244330000|2024-09-02 02:32:10|197404|197279|197404.6|197279.6|197405|197280|197404|197279|3
1725244340000|2024-09-02 02:32:20|197405.4|197280.4|197405.6|197280.6|197406.8|197281.8|197404.8|197279.8|5
1725244350000|2024-09-02 02:32:30|197406.8|197281.8|197406.4|197281.4|197406.8|197281.8|197400.9|197275.9|6
1725244360000|2024-09-02 02:32:40|197400.7|197275.7|197405.1|197280.1|197405.1|197280.1|197399.8|197274.8|6
1725244370000|2024-09-02 02:32:50|197404.1|197279.1|197404.5|197279.5|197405.4|197280.4|197403.4|197278.4|9
1725244380000|2024-09-02 02:33:00|197405|197280|197404.1|197279.1|197405|197280|197400.8|197275.8|3
1725244390000|2024-09-02 02:33:10|197406|197281|197481|197356|197482.5|197357.5|197400|197275|10
1725244400000|2024-09-02 02:33:20|197479|197354|197478.3|197353.3|197479|197354|197478.3|197353.3|2
1725244420000|2024-09-02 02:33:40|197475.3|197350.3|197480|197355|197480.3|197355.3|197474.3|197349.3|12
1725244430000|2024-09-02 02:33:50|197479.4|197354.4|197476.4|197351.4|197482.4|197357.4|197475.1|197350.1|14
1725244440000|2024-09-02 02:34:00|197474.5|197349.5|197474.5|197349.5|197474.5|197349.5|197474.5|197349.5|1
1725244460000|2024-09-02 02:34:20|197474.9|197349.9|197477.5|197352.5|197477.5|197352.5|197474.9|197349.9|2
1725244470000|2024-09-02 02:34:30|197480.7|197355.7|197480.7|197355.7|197480.7|197355.7|197480.7|197355.7|1
1725244480000|2024-09-02 02:34:40|197475.2|197350.2|197475.2|197350.2|197475.2|197350.2|197475.2|197350.2|1
1725244490000|2024-09-02 02:34:50|197470.6|197345.6|197466.4|197341.4|197470.6|197345.6|197465.7|197340.7|4
1725244500000|2024-09-02 02:35:00|197463.9|197338.9|197464.9|197339.9|197464.9|197339.9|197463.9|197338.9|2
1725244510000|2024-09-02 02:35:10|197464.8|197339.8|197464.9|197339.9|197464.9|197339.9|197464.8|197339.8|2
1725244530000|2024-09-02 02:35:30|197465.3|197340.3|197463.2|197338.2|197465.3|197340.3|197463.2|197338.2|2
1725244540000|2024-09-02 02:35:40|197465.4|197340.4|197463|197338|197465.4|197340.4|197463|197338|2
1725244550000|2024-09-02 02:35:50|197465.5|197340.5|197465.5|197340.5|197465.5|197340.5|197465.5|197340.5|1
1725244560000|2024-09-02 02:36:00|197465.6|197340.6|197465.6|197340.6|197465.6|197340.6|197465.6|197340.6|1
1725244570000|2024-09-02 02:36:10|197465.9|197340.9|197465.6|197340.6|197465.9|197340.9|197465.6|197340.6|2
1725244590000|2024-09-02 02:36:30|197463.1|197338.1|197463.1|197338.1|197463.1|197338.1|197463.1|197338.1|1
1725244610000|2024-09-02 02:36:50|197465.7|197340.7|197465.6|197340.6|197465.7|197340.7|197465.6|197340.6|2
1725244640000|2024-09-02 02:37:20|197463.1|197338.1|197463.1|197338.1|197463.1|197338.1|197463.1|197338.1|1
1725244650000|2024-09-02 02:37:30|197468.7|197343.7|197468.7|197343.7|197468.7|197343.7|197468.7|197343.7|1
1725244660000|2024-09-02 02:37:40|197468.6|197343.6|197468.6|197343.6|197468.6|197343.6|197468.6|197343.6|1
1725244670000|2024-09-02 02:37:50|197470.8|197345.8|197467.7|197342.7|197470.8|197345.8|197467.7|197342.7|2
1725244680000|2024-09-02 02:38:00|197468|197343|197469.3|197344.3|197469.3|197344.3|197465.9|197340.9|4
1725244690000|2024-09-02 02:38:10|197471.2|197346.2|197471.2|197346.2|197471.2|197346.2|197471.2|197346.2|1
1725244700000|2024-09-02 02:38:20|197469.7|197344.7|197468.2|197343.2|197469.7|197344.7|197468.2|197343.2|2
1725244710000|2024-09-02 02:38:30|197469|197344|197469|197344|197469|197344|197469|197344|1
1725244720000|2024-09-02 02:38:40|197469.2|197344.2|197469.9|197344.9|197469.9|197344.9|197467.3|197342.3|3
1725244740000|2024-09-02 02:39:00|197467.9|197342.9|197468.8|197343.8|197469.9|197344.9|197467.6|197342.6|9
1725244750000|2024-09-02 02:39:10|197467.6|197342.6|197425.6|197300.6|197467.8|197342.8|197423.5|197298.5|7
1725244770000|2024-09-02 02:39:30|197463|197338|197455.4|197330.4|197463|197338|197453|197328|8
1725244780000|2024-09-02 02:39:40|197450.6|197325.6|197454.5|197329.5|197454.5|197329.5|197450.6|197325.6|2
1725244790000|2024-09-02 02:39:50|197454.1|197329.1|197439.4|197314.4|197454.1|197329.1|197435.6|197310.6|4
1725244800000|2024-09-02 02:40:00|197438.9|197313.9|197438.9|197313.9|197438.9|197313.9|197438.9|197313.9|1
1725244810000|2024-09-02 02:40:10|197434.9|197309.9|197444.9|197319.9|197444.9|197319.9|197434.9|197309.9|7
1725244820000|2024-09-02 02:40:20|197445|197320|197447.6|197322.6|197448|197323|197445|197320|6
1725244830000|2024-09-02 02:40:30|197448.3|197323.3|197447.5|197322.5|197448.9|197323.9|197447.5|197322.5|10
1725244840000|2024-09-02 02:40:40|197448.3|197323.3|197461.9|197336.9|197465.2|197340.2|197447.5|197322.5|11
1725244850000|2024-09-02 02:40:50|197461.5|197336.5|197462.6|197337.6|197462.6|197337.6|197461.5|197336.5|2
1725244860000|2024-09-02 02:41:00|197461.6|197336.6|197460.7|197335.7|197462.5|197337.5|197460.7|197335.7|4
1725244870000|2024-09-02 02:41:10|197461.5|197336.5|197460.6|197335.6|197462.1|197337.1|197460.6|197335.6|4
1725244880000|2024-09-02 02:41:20|197459.7|197334.7|197465.2|197340.2|197480.6|197355.6|197459.7|197334.7|10
1725244890000|2024-09-02 02:41:30|197466|197341|197469.8|197344.8|197470.9|197345.9|197466|197341|13
1725244900000|2024-09-02 02:41:40|197470.4|197345.4|197475.7|197350.7|197476.9|197351.9|197470.1|197345.1|15
1725244910000|2024-09-02 02:41:50|197474.5|197349.5|197468.4|197343.4|197474.5|197349.5|197467.8|197342.8|10
1725244920000|2024-09-02 02:42:00|197467.8|197342.8|197461.1|197336.1|197467.8|197342.8|197461.1|197336.1|5
1725244930000|2024-09-02 02:42:10|197459.3|197334.3|197461.9|197336.9|197461.9|197336.9|197457.9|197332.9|11
1725244940000|2024-09-02 02:42:20|197461.6|197336.6|197460.6|197335.6|197462|197337|197460.6|197335.6|4
1725244950000|2024-09-02 02:42:30|197461.2|197336.2|197459.6|197334.6|197461.2|197336.2|197459.6|197334.6|2
1725244960000|2024-09-02 02:42:40|197458.9|197333.9|197461.8|197336.8|197461.8|197336.8|197458.1|197333.1|3
1725244970000|2024-09-02 02:42:50|197461.5|197336.5|197460.5|197335.5|197461.5|197336.5|197458.5|197333.5|9
1725244980000|2024-09-02 02:43:00|197461.4|197336.4|197458.7|197333.7|197461.4|197336.4|197458.7|197333.7|7
1725244990000|2024-09-02 02:43:10|197458.8|197333.8|197425.5|197300.5|197458.8|197333.8|197425.1|197300.1|16
1725245000000|2024-09-02 02:43:20|197426.8|197301.8|197430.1|197305.1|197430.1|197305.1|197426.5|197301.5|18
1725245010000|2024-09-02 02:43:30|197429.3|197304.3|197429.1|197304.1|197429.5|197304.5|197427|197302|17
1725245020000|2024-09-02 02:43:40|197429.3|197304.3|197429.4|197304.4|197429.9|197304.9|197428.8|197303.8|13
1725245030000|2024-09-02 02:43:50|197430.9|197305.9|197425.9|197300.9|197435.9|197310.9|197425.9|197300.9|7
1725245050000|2024-09-02 02:44:10|197429.5|197304.5|197429.5|197304.5|197429.5|197304.5|197429.5|197304.5|1
1725245060000|2024-09-02 02:44:20|197425.9|197300.9|197425.9|197300.9|197425.9|197300.9|197425.9|197300.9|1
1725245070000|2024-09-02 02:44:30|197428.4|197303.4|197431.9|197306.9|197431.9|197306.9|197428.4|197303.4|4
1725245080000|2024-09-02 02:44:40|197424.8|197299.8|197425.4|197300.4|197425.4|197300.4|197419.7|197294.7|4
1725245090000|2024-09-02 02:44:50|197421.1|197296.1|197419.5|197294.5|197425|197300|197415.7|197290.7|9
1725245100000|2024-09-02 02:45:00|197419.7|197294.7|197448.7|197323.7|197453|197328|197419.7|197294.7|9
1725245110000|2024-09-02 02:45:10|197448.5|197323.5|197508|197383|197513.3|197388.3|197448.5|197323.5|15
1725245120000|2024-09-02 02:45:20|197505.8|197380.8|197498.9|197373.9|197508|197383|197496.7|197371.7|10
1725245130000|2024-09-02 02:45:30|197502|197377|197487.7|197362.7|197503.2|197378.2|197485.4|197360.4|8
1725245140000|2024-09-02 02:45:40|197489.4|197364.4|197487.4|197362.4|197489.4|197364.4|197487.4|197362.4|6
1725245160000|2024-09-02 02:46:00|197490|197365|197490.4|197365.4|197492.6|197367.6|197490|197365|5
1725245170000|2024-09-02 02:46:10|197491.4|197366.4|197485.6|197360.6|197491.4|197366.4|197485.6|197360.6|6
1725245190000|2024-09-02 02:46:30|197485.4|197360.4|197485.4|197360.4|197485.4|197360.4|197485.4|197360.4|1
1725245200000|2024-09-02 02:46:40|197477.7|197352.7|197477.7|197352.7|197477.7|197352.7|197477.7|197352.7|1
1725245210000|2024-09-02 02:46:50|197486.6|197361.6|197486.6|197361.6|197486.6|197361.6|197486.6|197361.6|1
1725245220000|2024-09-02 02:47:00|197481.9|197356.9|197483.4|197358.4|197483.4|197358.4|197481.9|197356.9|2
1725245230000|2024-09-02 02:47:10|197487|197362|197483.2|197358.2|197487|197362|197483.2|197358.2|2
1725245250000|2024-09-02 02:47:30|197481.2|197356.2|197481.2|197356.2|197481.2|197356.2|197481.2|197356.2|1
1725245260000|2024-09-02 02:47:40|197482.8|197357.8|197483.1|197358.1|197483.1|197358.1|197482.8|197357.8|2
1725245270000|2024-09-02 02:47:50|197486.5|197361.5|197486.5|197361.5|197486.5|197361.5|197486.5|197361.5|1
1725245290000|2024-09-02 02:48:10|197480.2|197355.2|197485.1|197360.1|197485.1|197360.1|197480.2|197355.2|2
1725245300000|2024-09-02 02:48:20|197480.2|197355.2|197484.7|197359.7|197484.7|197359.7|197480.2|197355.2|2
1725245310000|2024-09-02 02:48:30|197484.8|197359.8|197489.8|197364.8|197489.8|197364.8|197484.8|197359.8|4
1725245320000|2024-09-02 02:48:40|197489.7|197364.7|197491.2|197366.2|197493.4|197368.4|197487.6|197362.6|15
1725245330000|2024-09-02 02:48:50|197492.3|197367.3|197491|197366|197492.3|197367.3|197487.9|197362.9|8
1725245340000|2024-09-02 02:49:00|197487.8|197362.8|197487.5|197362.5|197491|197366|197487.5|197362.5|6
1725245350000|2024-09-02 02:49:10|197491.8|197366.8|197507.1|197382.1|197507.1|197382.1|197491.8|197366.8|15
1725245360000|2024-09-02 02:49:20|197508.9|197383.9|197528|197403|197528.7|197403.7|197508.9|197383.9|7
1725245370000|2024-09-02 02:49:30|197526.9|197401.9|197526.9|197401.9|197526.9|197401.9|197526.9|197401.9|1
1725245380000|2024-09-02 02:49:40|197526.8|197401.8|197526.8|197401.8|197526.8|197401.8|197526.8|197401.8|1
1725245390000|2024-09-02 02:49:50|197526.6|197401.6|197525.9|197399.1|197527.2|197402.2|197525.9|197399.1|3
1725245400000|2024-09-02 02:50:00|197514.4|197389.4|197507.6|197382.6|197515.3|197390.3|197507.6|197382.6|27
1725245410000|2024-09-02 02:50:10|197507|197382|197507.1|197382.1|197508.4|197383.4|197506.3|197381.3|10
1725245420000|2024-09-02 02:50:20|197504.2|197379.2|197497.1|197372.1|197508.2|197383.2|197494|197369|11
1725245430000|2024-09-02 02:50:30|197494.2|197369.2|197497.6|197372.6|197497.6|197372.6|197494.2|197369.2|2
1725245440000|2024-09-02 02:50:40|197494|197369|197495|197370|197497.3|197372.3|197493.6|197368.6|9
1725245450000|2024-09-02 02:50:50|197489.9|197364.9|197494.2|197369.2|197494.2|197369.2|197489.9|197364.9|3
1725245480000|2024-09-02 02:51:20|197493.3|197368.3|197493.3|197368.3|197493.3|197368.3|197493.3|197368.3|1
1725245490000|2024-09-02 02:51:30|197490.4|197365.4|197476.6|197351.6|197491.5|197365.4|197474.3|197349.3|5
1725245520000|2024-09-02 02:52:00|197482.4|197357.4|197485.8|197360.8|197493.9|197368.9|197478.6|197353.6|4
1725245530000|2024-09-02 02:52:10|197490.9|197365.9|197591.5|197466.5|197592.9|197467.9|197490.9|197365.9|9
1725245560000|2024-09-02 02:52:40|197593.1|197468.1|197594|197469|197597.1|197472.1|197589.3|197464.3|14
1725245570000|2024-09-02 02:52:50|197591|197466|197645.4|197520.4|197645.4|197520.4|197588.4|197463.4|23
1725245580000|2024-09-02 02:53:00|197643|197518|197628.5|197503.5|197643|197518|197625.1|197500.1|8
1725245600000|2024-09-02 02:53:20|197627.4|197502.4|197629|197504|197629|197504|197627.4|197502.4|3
1725245610000|2024-09-02 02:53:30|197630.5|197505.5|197610.3|197485.3|197630.5|197505.5|197599.6|197474.6|9
1725245620000|2024-09-02 02:53:40|197609.3|197484.3|197605.3|197480.3|197609.7|197484.3|197597.4|197472.4|20
1725245630000|2024-09-02 02:53:50|197606.8|197481.8|197605.8|197480.8|197610.6|197485.6|197597.7|197472.7|31
1725245640000|2024-09-02 02:54:00|197609.6|197484.6|197602.7|197477.7|197609.8|197484.8|197601.8|197476.8|34
1725245650000|2024-09-02 02:54:10|197606.3|197481.3|197607.5|197482.5|197610.9|197485.9|197598.5|197473.5|33
1725245660000|2024-09-02 02:54:20|197606.8|197481.8|197601.9|197476.9|197609.2|197484.2|197596|197471|31
1725245670000|2024-09-02 02:54:30|197600.7|197475.7|197597.5|197472.5|197602.3|197477.3|197575.8|197450.8|19
1725245680000|2024-09-02 02:54:40|197597.4|197472.4|197597.4|197472.4|197597.4|197472.4|197597.4|197472.4|1
1725245690000|2024-09-02 02:54:50|197597.6|197472.6|197597.8|197472.8|197597.8|197472.8|197597.5|197472.5|4
1725245700000|2024-09-02 02:55:00|197599.1|197474.1|197595.4|197470.4|197606.7|197477.7|197595.4|197470.4|8
1725245710000|2024-09-02 02:55:10|197595.3|197470.3|197596.9|197471.9|197603.8|197474.4|197593.7|197468.7|7
1725245720000|2024-09-02 02:55:20|197597|197472|197597|197472|197597|197472|197597|197472|1
1725245730000|2024-09-02 02:55:30|197597.1|197472.1|197597.1|197472.1|197597.1|197472.1|197597.1|197472.1|1
1725245740000|2024-09-02 02:55:40|197597|197472|197609.8|197484.8|197609.8|197484.8|197597|197472|3
1725245750000|2024-09-02 02:55:50|197609.4|197484.4|197609.4|197484.4|197609.4|197484.4|197609.4|197484.4|1
1725245760000|2024-09-02 02:56:00|197595.8|197470.8|197595.8|197470.8|197595.8|197470.8|197595.8|197470.8|1
1725245770000|2024-09-02 02:56:10|197593.2|197468.2|197577.2|197452.2|197593.2|197468.2|197577.2|197452.2|5
1725245780000|2024-09-02 02:56:20|197579|197454|197579.8|197454.8|197584.8|197459.8|197578.8|197453.8|10
1725245800000|2024-09-02 02:56:40|197579.6|197454.6|197580.7|197455.7|197580.7|197455.7|197579.6|197454.6|4
1725245810000|2024-09-02 02:56:50|197582|197457|197578.9|197452.9|197582|197457|197565.3|197440.3|7
1725245820000|2024-09-02 02:57:00|197579|197449.7|197574.7|197449.7|197579|197450.6|197574.7|197449.2|12
1725245830000|2024-09-02 02:57:10|197575.6|197450.5|197568.7|197443.7|197575.6|197450.5|197566.3|197441.3|5
1725245840000|2024-09-02 02:57:20|197567.9|197442.9|197568.1|197443.1|197568.1|197443.1|197567|197442|4
1725245850000|2024-09-02 02:57:30|197568.7|197443.7|197567.8|197442.8|197568.7|197443.7|197567.8|197442.8|2
1725245860000|2024-09-02 02:57:40|197567.2|197442.2|197562.4|197437.4|197567.8|197442.8|197562.4|197437.4|3
1725245870000|2024-09-02 02:57:50|197560.9|197435.9|197519.2|197394.2|197562.7|197437.7|197519.2|197394.2|8
1725245880000|2024-09-02 02:58:00|197520.5|197395.5|197529.1|197404.1|197529.1|197404.1|197520.5|197395.5|6
1725245900000|2024-09-02 02:58:20|197527.4|197402.4|197527.8|197402.8|197529.1|197404.1|197525.4|197400.4|9
1725245910000|2024-09-02 02:58:30|197526.4|197401.4|197518.4|197393.4|197526.4|197401.4|197518.4|197393.4|7
1725245940000|2024-09-02 02:59:00|197501.8|197376.8|197501.8|197376.8|197501.8|197376.8|197501.8|197376.8|1
1725245960000|2024-09-02 02:59:20|197518.1|197393.1|197518.1|197393.1|197518.1|197393.1|197518.1|197393.1|1
1725245970000|2024-09-02 02:59:30|197518.2|197393.2|197518.2|197393.2|197518.2|197393.2|197518.2|197393.2|1
1725245990000|2024-09-02 02:59:50|197517.9|197392.9|197517.9|197392.9|197517.9|197392.9|197517.9|197392.9|1
1725246000000|2024-09-02 03:00:00|197518.3|197382.1|197512.5|197387.5|197522.3|197389.8|197511.5|197382.1|20
1725246010000|2024-09-02 03:00:10|197511.8|197386.8|197511.8|197386.8|197511.8|197386.8|197511.8|197386.8|1
1725246020000|2024-09-02 03:00:20|197512.9|197387.9|197522.2|197397.2|197522.3|197397.3|197511.8|197386.8|10
1725246030000|2024-09-02 03:00:30|197521.7|197396.7|197516.7|197391.7|197522.2|197397.2|197511.8|197386.8|5
1725246040000|2024-09-02 03:00:40|197519.7|197394.7|197502.8|197377.8|197519.7|197394.7|197483.8|197358.8|20
1725246050000|2024-09-02 03:00:50|197502.3|197377.3|197497.3|197372.3|197504.5|197379.5|197497.3|197372.3|17
1725246060000|2024-09-02 03:01:00|197500.7|197375.7|197498.7|197373.7|197500.8|197375.8|197498.7|197373.7|5
1725246070000|2024-09-02 03:01:10|197497.8|197372.8|197494.8|197369.8|197499.4|197374.4|197491.9|197366.9|13
1725246080000|2024-09-02 03:01:20|197495.3|197370.3|197501.5|197376.5|197501.5|197376.5|197494.9|197369.9|6
1725246090000|2024-09-02 03:01:30|197500.5|197375.5|197500.5|197375.5|197500.5|197375.5|197500.2|197375.2|3
1725246100000|2024-09-02 03:01:40|197501.4|197376.4|197498|197373|197501.4|197376.4|197498|197373|4
1725246110000|2024-09-02 03:01:50|197503.5|197378.5|197520.9|197395.9|197521.6|197396.6|197503.5|197378.5|5
1725246120000|2024-09-02 03:02:00|197520.2|197395.2|197567.4|197442.4|197571.2|197446.2|197520.2|197395.2|7
1725246130000|2024-09-02 03:02:10|197566.5|197441.5|197560.1|197435.1|197566.5|197441.5|197560.1|197435.1|2
1725246140000|2024-09-02 03:02:20|197563.8|197438.8|197564|197439|197567.5|197442.5|197563.1|197438.1|5
1725246150000|2024-09-02 03:02:30|197559.5|197434.5|197560.1|197435.1|197560.1|197435.1|197552|197427|4
1725246160000|2024-09-02 03:02:40|197556|197431|197558.1|197433.1|197560.2|197435.2|197555.6|197430.6|11
1725246170000|2024-09-02 03:02:50|197554.1|197429.1|197557.9|197432.9|197562.9|197437.9|197554.1|197429.1|27
1725246180000|2024-09-02 03:03:00|197557.3|197432.3|197564.7|197439.7|197566.5|197441.5|197557.3|197432.3|24
1725246190000|2024-09-02 03:03:10|197563.5|197438.5|197560.7|197435.7|197563.5|197438.5|197557.7|197432.7|6
1725246200000|2024-09-02 03:03:20|197555.5|197430.5|197560.2|197435.2|197560.4|197435.4|197554.4|197429.4|8
1725246210000|2024-09-02 03:03:30|197547.1|197422.1|197553.9|197428.9|197553.9|197428.9|197538.3|197413.3|12
1725246220000|2024-09-02 03:03:40|197551.6|197426.6|197547.4|197422.4|197554.1|197429.1|197542.9|197417.9|21
1725246230000|2024-09-02 03:03:50|197547.8|197422.8|197546.2|197421.2|197551.4|197426.4|197542.5|197417.5|20
1725246240000|2024-09-02 03:04:00|197546.5|197421.5|197543.4|197418.4|197548.2|197423.2|197543.4|197418.4|3
1725246250000|2024-09-02 03:04:10|197550.1|197425.1|197533.9|197408.9|197550.1|197425.1|197533.9|197408.9|9
1725246260000|2024-09-02 03:04:20|197532.6|197407.6|197524.2|197399.2|197532.6|197407.6|197519.3|197394.3|14
1725246270000|2024-09-02 03:04:30|197519.5|197394.5|197519.1|197394.1|197524.5|197399.5|197519|197394|13
1725246280000|2024-09-02 03:04:40|197524|197399|197524.2|197399.2|197524.3|197399.3|197519|197394|7
1725246290000|2024-09-02 03:04:50|197520.5|197395.5|197520.2|197395.2|197520.5|197395.5|197512.9|197387.9|7
1725246300000|2024-09-02 03:05:00|197512.8|197387.8|197519.3|197394.3|197519.5|197394.5|197512.8|197387.8|4
1725246320000|2024-09-02 03:05:20|197519.5|197394.5|197519.5|197394.5|197519.5|197394.5|197519.5|197394.5|1
1725246330000|2024-09-02 03:05:30|197500.7|197375.7|197500.7|197375.7|197500.7|197375.7|197500.7|197375.7|1
1725246340000|2024-09-02 03:05:40|197505.1|197380.1|197527.7|197402.7|197528.1|197403.1|197505.1|197380.1|6
1725246360000|2024-09-02 03:06:00|197527.6|197402.6|197528.4|197403.4|197528.4|197403.4|197527.6|197402.6|2
1725246370000|2024-09-02 03:06:10|197523.2|197398.2|197524|197399|197527.8|197402.8|197522.7|197397.7|5
1725246400000|2024-09-02 03:06:40|197524.1|197399.1|197506.9|197381.9|197524.1|197399.1|197506.9|197381.9|3
1725246410000|2024-09-02 03:06:50|197507|197382|197507|197382|197507|197382|197507|197382|1
1725246420000|2024-09-02 03:07:00|197506.1|197381.1|197524.3|197399.3|197524.3|197399.3|197506.1|197381.1|2
1725246430000|2024-09-02 03:07:10|197524|197399|197524.8|197399.8|197524.8|197399.8|197524|197399|2
1725246440000|2024-09-02 03:07:20|197524.5|197399.5|197524.5|197399.5|197524.5|197399.5|197524.5|197399.5|1
1725246450000|2024-09-02 03:07:30|197528.3|197403.3|197531.7|197406.7|197533.2|197408.2|197526.9|197401.9|5
1725246480000|2024-09-02 03:08:00|197527|197402|197513.3|197388.3|197527|197402|197513.3|197388.3|2
1725246490000|2024-09-02 03:08:10|197512.1|197387.1|197512.1|197387.1|197512.1|197387.1|197512.1|197387.1|1
1725246510000|2024-09-02 03:08:30|197529|197404|197521.2|197396.2|197529|197404|197519.6|197394.6|5
1725246520000|2024-09-02 03:08:40|197528|197403|197528.6|197403.6|197528.6|197403.6|197528|197403|2
1725246530000|2024-09-02 03:08:50|197524.8|197399.8|197529.9|197404.9|197530.2|197405.2|197523.2|197398.2|5
1725246540000|2024-09-02 03:09:00|197530.2|197405.2|197529.9|197404.9|197530.2|197405.2|197529.9|197404.9|2
1725246550000|2024-09-02 03:09:10|197523.3|197398.3|197526.5|197401.5|197526.5|197401.5|197523.3|197398.3|2
1725246570000|2024-09-02 03:09:30|197533.6|197408.6|197531.1|197406.1|197533.6|197408.6|197531.1|197406.1|3
1725246580000|2024-09-02 03:09:40|197532.3|197407.3|197524.1|197399.1|197533.6|197408.6|197524.1|197399.1|5
1725246590000|2024-09-02 03:09:50|197526.4|197401.4|197526.1|197401.1|197529.2|197404.2|197526.1|197401.1|5
1725246600000|2024-09-02 03:10:00|197529.1|197404.1|197579.7|197454.7|197579.7|197454.7|197529.1|197404.1|4
1725246610000|2024-09-02 03:10:10|197580.9|197455.9|197580.6|197455.6|197580.9|197455.9|197578.9|197453.9|3
1725246640000|2024-09-02 03:10:40|197579.5|197454.5|197575.9|197450.9|197579.7|197454.7|197575.9|197450.9|4
1725246650000|2024-09-02 03:10:50|197579.1|197454.1|197579.8|197454.8|197579.8|197454.8|197579.1|197454.1|2
1725246680000|2024-09-02 03:11:20|197579.9|197454.9|197579.9|197454.9|197579.9|197454.9|197579.9|197454.9|1
1725246700000|2024-09-02 03:11:40|197579.6|197454.6|197579.6|197454.6|197579.6|197454.6|197579.6|197454.6|1
1725246710000|2024-09-02 03:11:50|197579.7|197454.7|197579.7|197454.7|197579.7|197454.7|197579.7|197454.7|1
1725246720000|2024-09-02 03:12:00|197570.8|197445.8|197570.8|197445.8|197570.8|197445.8|197570.8|197445.8|1
1725246740000|2024-09-02 03:12:20|197562.3|197437.3|197562.3|197437.3|197562.3|197437.3|197562.3|197437.3|1
1725246760000|2024-09-02 03:12:40|197570.2|197445.2|197570.2|197445.2|197570.2|197445.2|197570.2|197445.2|1
1725246770000|2024-09-02 03:12:50|197570.3|197445.3|197570.3|197445.3|197570.3|197445.3|197570.3|197445.3|1
1725246780000|2024-09-02 03:13:00|197571.1|197446.1|197572|197447|197572|197447|197571.1|197446.1|2
1725246790000|2024-09-02 03:13:10|197570.8|197445.8|197570.8|197445.8|197570.8|197445.8|197570.8|197445.8|1
1725246810000|2024-09-02 03:13:30|197570.9|197445.9|197572|197447|197572|197447|197570.9|197445.9|2
1725246830000|2024-09-02 03:13:50|197568.3|197443.3|197560.6|197435.6|197568.3|197443.3|197556.5|197431.5|4
1725246840000|2024-09-02 03:14:00|197562.3|197437.3|197557.4|197432.4|197562.3|197437.3|197557|197432|3
1725246850000|2024-09-02 03:14:10|197561.2|197436.2|197560.7|197435.7|197561.2|197436.2|197560.7|197435.7|2
1725246880000|2024-09-02 03:14:40|197551|197426|197495|197370|197551|197426|197489.8|197364.8|13
1725246900000|2024-09-02 03:15:00|197495.1|197370.1|197511.6|197386.6|197511.6|197386.6|197495.1|197370.1|6
1725246910000|2024-09-02 03:15:10|197511.2|197386.2|197510.4|197385.4|197512.4|197387.4|197507.2|197382.2|11
1725246920000|2024-09-02 03:15:20|197508.7|197383.7|197505.8|197380.8|197508.7|197383.7|197505.8|197380.8|5
1725246930000|2024-09-02 03:15:30|197506|197381|197505.1|197380.1|197506.3|197381.3|197501.5|197376.5|15
1725246950000|2024-09-02 03:15:50|197506.4|197381.4|197503.5|197378.5|197506.4|197381.4|197502.5|197377.5|4
1725246960000|2024-09-02 03:16:00|197504.8|197379.8|197505.8|197380.8|197508.4|197383.4|197503.7|197378.7|10
1725246970000|2024-09-02 03:16:10|197505.5|197380.5|197505.5|197380.5|197505.8|197380.8|197505.5|197380.5|7
1725246980000|2024-09-02 03:16:20|197505.2|197380.2|197505.2|197380.2|197505.5|197380.5|197505.2|197380.2|5
1725246990000|2024-09-02 03:16:30|197505.4|197380.4|197503.2|197378.2|197505.4|197380.4|197499.6|197374.6|9
1725247000000|2024-09-02 03:16:40|197502.4|197377.4|197503.2|197378.2|197503.2|197378.2|197502.4|197377.4|2
1725247030000|2024-09-02 03:17:10|197501.5|197376.5|197503.3|197378.3|197503.3|197378.3|197499.8|197374.8|5
1725247040000|2024-09-02 03:17:20|197500.2|197375.2|197503.2|197378.2|197503.2|197378.2|197499.5|197374.5|4
1725247050000|2024-09-02 03:17:30|197501.6|197376.6|197495.8|197370.8|197501.6|197376.6|197492.5|197367.5|5
1725247090000|2024-09-02 03:18:10|197476.3|197351.3|197482.3|197357.3|197482.3|197357.3|197471.9|197346.9|4
1725247110000|2024-09-02 03:18:30|197493.6|197368.6|197493.6|197368.6|197493.6|197368.6|197493.6|197368.6|1
1725247120000|2024-09-02 03:18:40|197493.2|197368.2|197493.2|197368.2|197493.2|197368.2|197493.2|197368.2|1
1725247130000|2024-09-02 03:18:50|197495.7|197370.7|197495.7|197370.7|197495.7|197370.7|197493.2|197368.2|4
1725247140000|2024-09-02 03:19:00|197493|197368|197481.1|197356.1|197493|197368|197481.1|197356.1|2
1725247150000|2024-09-02 03:19:10|197487.7|197362.7|197497|197372|197497|197372|197477.1|197352.1|8
1725247160000|2024-09-02 03:19:20|197497.8|197372.8|197497.2|197372.2|197497.8|197372.8|197497.2|197372.2|2
1725247170000|2024-09-02 03:19:30|197497.9|197372.9|197497.1|197372.1|197497.9|197372.9|197497|197372|13
1725247180000|2024-09-02 03:19:40|197496.1|197367.9|197493.5|197368.5|197496.1|197368.5|197493.5|197367.9|2
1725247190000|2024-09-02 03:19:50|197495.9|197367.9|197493.6|197368.6|197495.9|197368.6|197493.6|197367.9|2
1725247200000|2024-09-02 03:20:00|197493.7|197368.7|197492.9|197367.9|197493.7|197368.7|197492.9|197367.9|2
1725247210000|2024-09-02 03:20:10|197493.5|197368.5|197496|197371|197496|197371|197493.5|197368.5|2
1725247230000|2024-09-02 03:20:30|197492.9|197367.9|197492.9|197367.9|197492.9|197367.9|197492.9|197367.9|1
1725247240000|2024-09-02 03:20:40|197486.1|197361.1|197486.1|197361.1|197486.1|197361.1|197486.1|197361.1|1
1725247250000|2024-09-02 03:20:50|197483|197358|197483|197358|197483|197358|197483|197358|1
1725247260000|2024-09-02 03:21:00|197491.2|197366.2|197491.2|197366.2|197491.2|197366.2|197491.2|197366.2|1
1725247270000|2024-09-02 03:21:10|197493.3|197368.3|197493.3|197368.3|197493.3|197368.3|197493.3|197368.3|1
1725247290000|2024-09-02 03:21:30|197492.3|197367.3|197485.4|197360.4|197492.3|197367.3|197485.4|197360.4|2
1725247310000|2024-09-02 03:21:50|197486.8|197361.8|197494|197369|197494|197369|197486.8|197361.8|3
1725247320000|2024-09-02 03:22:00|197493.3|197368.3|197493.3|197368.3|197493.3|197368.3|197493.3|197368.3|1
1725247330000|2024-09-02 03:22:10|197494|197369|197494|197369|197494|197369|197494|197369|1
1725247350000|2024-09-02 03:22:30|197488.5|197363.5|197488.5|197363.5|197488.5|197363.5|197488.5|197363.5|1
1725247370000|2024-09-02 03:22:50|197488.6|197363.6|197495.1|197370.1|197495.1|197370.1|197488.6|197363.6|3
1725247380000|2024-09-02 03:23:00|197499.3|197374.3|197498|197373|197499.3|197374.3|197494.3|197369.3|4
1725247400000|2024-09-02 03:23:20|197498.7|197373.7|197498.8|197373.8|197498.8|197373.8|197498.1|197373.1|3
1725247410000|2024-09-02 03:23:30|197494.5|197369.5|197491.6|197366.6|197494.5|197369.5|197491.6|197366.6|3
1725247430000|2024-09-02 03:23:50|197491.7|197366.7|197494.7|197369.7|197494.7|197369.7|197490.5|197365.5|7
1725247440000|2024-09-02 03:24:00|197494.4|197369.4|197493.3|197368.3|197494.4|197369.4|197493.3|197368.3|2
1725247450000|2024-09-02 03:24:10|197489.9|197364.9|197489.9|197364.9|197489.9|197364.9|197489.9|197364.9|1
1725247460000|2024-09-02 03:24:20|197490.8|197365.8|197492.7|197367.7|197494|197369|197490.8|197365.8|3
1725247470000|2024-09-02 03:24:30|197489.5|197364.5|197493.6|197368.6|197493.6|197368.6|197489.5|197364.5|3
1725247480000|2024-09-02 03:24:40|197495.3|197370.3|197493.2|197368.2|197495.3|197370.3|197492.9|197367.9|3
1725247490000|2024-09-02 03:24:50|197495.5|197370.5|197493.1|197368.1|197495.8|197370.8|197493.1|197368.1|5
1725247500000|2024-09-02 03:25:00|197493.9|197368.9|197495|197370|197495|197370|197493.9|197368.9|2
1725247510000|2024-09-02 03:25:10|197497.4|197372.4|197497.4|197372.4|197497.4|197372.4|197494.3|197369.3|4
1725247530000|2024-09-02 03:25:30|197496.9|197371.9|197495.8|197370.8|197497.6|197372.6|197494.5|197369.5|5
1725247540000|2024-09-02 03:25:40|197494.2|197369.2|197495.2|197370.2|197495.2|197370.2|197491.1|197366.1|4
1725247550000|2024-09-02 03:25:50|197492.1|197367.1|197495.2|197370.2|197495.2|197370.2|197492.1|197367.1|2
1725247560000|2024-09-02 03:26:00|197498.5|197373.5|197498.1|197373.1|197498.5|197373.5|197496.3|197371.3|4
1725247570000|2024-09-02 03:26:10|197495.7|197370.7|197508.4|197383.4|197508.4|197383.4|197495.7|197370.7|4
1725247580000|2024-09-02 03:26:20|197506.8|197381.8|197505.9|197380.9|197506.8|197381.8|197505.9|197380.9|2
1725247600000|2024-09-02 03:26:40|197508.3|197383.3|197494.1|197369.1|197508.3|197383.3|197494.1|197369.1|2
1725247610000|2024-09-02 03:26:50|197495.2|197370.2|197495.2|197370.2|197495.2|197370.2|197495.2|197370.2|1
1725247630000|2024-09-02 03:27:10|197493|197368|197508.4|197383.4|197508.4|197383.4|197493|197368|7
1725247640000|2024-09-02 03:27:20|197508.1|197383.1|197508.1|197383.1|197508.1|197383.1|197508.1|197383.1|1
1725247660000|2024-09-02 03:27:40|197507.8|197382.8|197497|197372|197507.8|197382.8|197495.5|197370.5|5
1725247670000|2024-09-02 03:27:50|197497.8|197372.8|197496.6|197371.6|197497.8|197372.8|197496.6|197371.6|3
1725247690000|2024-09-02 03:28:10|197497.1|197372.1|197497.9|197372.9|197497.9|197372.9|197496.6|197371.6|3
1725247700000|2024-09-02 03:28:20|197498.6|197373.6|197498.6|197373.6|197498.6|197373.6|197498.6|197373.6|1
1725247710000|2024-09-02 03:28:30|197494.7|197369.7|197491|197366|197494.7|197369.7|197489.3|197364.3|4
1725247720000|2024-09-02 03:28:40|197490.7|197365.7|197491.1|197366.1|197491.1|197366.1|197490.7|197365.7|2
1725247740000|2024-09-02 03:29:00|197476|197351|197476|197351|197476|197351|197476|197351|1
1725247760000|2024-09-02 03:29:20|197480.6|197355.6|197491.3|197366.3|197492.1|197367.1|197480.6|197355.6|6
1725247770000|2024-09-02 03:29:30|197486.4|197361.4|197491.3|197366.3|197491.3|197366.3|197486.3|197361.3|3
1725247780000|2024-09-02 03:29:40|197486.4|197361.4|197495.1|197370.1|197495.1|197370.1|197486.4|197361.4|4
1725247790000|2024-09-02 03:29:50|197494.3|197369.3|197489.3|197364.3|197494.3|197369.3|197488.6|197363.6|6
1725247800000|2024-09-02 03:30:00|197490.5|197365.5|197486.9|197361.9|197490.5|197365.5|197486.9|197361.9|4
1725247810000|2024-09-02 03:30:10|197488|197363|197491.5|197366.5|197491.9|197366.9|197487.6|197362.6|5
1725247820000|2024-09-02 03:30:20|197490.6|197365.6|197490.6|197365.6|197490.6|197365.6|197490.6|197365.6|1
1725247830000|2024-09-02 03:30:30|197483.9|197358.9|197475.4|197350.4|197488.9|197363.9|197471.7|197346.7|6
1725247840000|2024-09-02 03:30:40|197475.2|197350.2|197475.2|197350.2|197475.2|197350.2|197475.2|197350.2|1
1725247850000|2024-09-02 03:30:50|197474.4|197349.4|197472.2|197347.2|197474.9|197349.9|197469.8|197344.8|5
1725247860000|2024-09-02 03:31:00|197472.6|197347.6|197471.8|197346.8|197472.6|197347.6|197471.8|197346.8|2
1725247880000|2024-09-02 03:31:20|197473.4|197348.4|197413.1|197288.1|197474.7|197349.7|197412.2|197287.2|11
1725247890000|2024-09-02 03:31:30|197417.4|197292.4|197414.2|197289.2|197418.7|197293.7|197413.1|197288.1|7
1725247900000|2024-09-02 03:31:40|197413.9|197288.9|197420.2|197295.2|197420.2|197295.2|197413.9|197288.9|6
1725247910000|2024-09-02 03:31:50|197421.1|197293.1|197416.2|197291.2|197421.2|197296.2|197416.2|197291.2|8
1725247920000|2024-09-02 03:32:00|197415.5|197290.5|197418.6|197293.6|197418.6|197293.6|197415.5|197290.5|2
1725247930000|2024-09-02 03:32:10|197419.1|197294.1|197419.1|197294.1|197419.7|197294.7|197418.2|197291.8|5
1725247940000|2024-09-02 03:32:20|197418|197291.4|197418.6|197290.6|197419.2|197294.2|197418|197290.6|8
1725247950000|2024-09-02 03:32:30|197422.5|197294.5|197417.6|197292.6|197422.5|197294.5|197416.8|197289|8
1725247960000|2024-09-02 03:32:40|197417.4|197289|197420.3|197295.3|197420.8|197295.3|197416.7|197288.8|13
1725247970000|2024-09-02 03:32:50|197421.6|197292.9|197420.7|197293|197421.6|197295.9|197419.4|197291.7|18
1725247980000|2024-09-02 03:33:00|197416.8|197289.1|197412.6|197287.6|197417.6|197292|197412.6|197287.6|16
1725247990000|2024-09-02 03:33:10|197415.9|197290.9|197417.5|197292.5|197420.9|197293|197415.9|197288|11
1725248000000|2024-09-02 03:33:20|197417.8|197288.8|197419.9|197294.9|197421.4|197294.9|197416.8|197287.9|8
1725248010000|2024-09-02 03:33:30|197420|197295|197420.7|197292.2|197421.5|197296|197419.6|197291.7|15
1725248020000|2024-09-02 03:33:40|197419.7|197294.7|197419.3|197294.3|197420.7|197294.7|197419.3|197292|7
1725248030000|2024-09-02 03:33:50|197420.5|197292|197417.4|197292.4|197420.5|197294.3|197417.4|197291.9|16
1725248040000|2024-09-02 03:34:00|197416.9|197291.9|197416.6|197291.6|197420.6|197291.9|197416.6|197286.1|7
1725248050000|2024-09-02 03:34:10|197420.6|197286.1|197414.7|197289.7|197420.7|197291.6|197411.4|197284.7|8
1725248060000|2024-09-02 03:34:20|197417.7|197292.7|197420.1|197295.1|197420.5|197295.1|197417.5|197291.4|4
1725248070000|2024-09-02 03:34:30|197423.3|197298.3|197431.3|197306.3|197432.2|197307.2|197423.3|197298.3|5
1725248080000|2024-09-02 03:34:40|197435.4|197310.4|197435.6|197310.6|197436|197311|197431.1|197306.1|6
1725248090000|2024-09-02 03:34:50|197436.5|197311.5|197435|197310|197436.5|197311.5|197431.2|197306.2|3
1725248100000|2024-09-02 03:35:00|197436.5|197311.5|197436|197311|197440|197315|197436|197311|3
1725248110000|2024-09-02 03:35:10|197435.2|197310.2|197436.1|197311.1|197436.6|197311.6|197432.3|197307.3|9
1725248120000|2024-09-02 03:35:20|197436.8|197311.8|197436.3|197311.3|197436.8|197311.8|197432.4|197307.4|3
1725248130000|2024-09-02 03:35:30|197436.2|197311.2|197436.2|197311.2|197437|197312|197436.1|197311.1|5
1725248140000|2024-09-02 03:35:40|197432.2|197307.2|197432.8|197307.8|197433.1|197308.1|197427.7|197302.7|10
1725248150000|2024-09-02 03:35:50|197435|197310|197436.5|197311.5|197438.4|197313.4|197435|197310|7
1725248160000|2024-09-02 03:36:00|197436.9|197311.9|197438.9|197313.9|197438.9|197313.9|197432.9|197307.9|11
1725248170000|2024-09-02 03:36:10|197438.4|197313.4|197434.1|197309.1|197438.5|197313.5|197434.1|197309.1|6
1725248190000|2024-09-02 03:36:30|197433.9|197308.9|197433.9|197308.9|197433.9|197308.9|197433.9|197308.9|1
1725248200000|2024-09-02 03:36:40|197431.2|197306.2|197424.5|197299.5|197431.2|197306.2|197418.3|197293.3|7
1725248210000|2024-09-02 03:36:50|197424.6|197299.6|197427.6|197302.6|197427.6|197302.6|197424.6|197299.6|2
1725248220000|2024-09-02 03:37:00|197424.4|197299.4|197424|197299|197424.4|197299.4|197424|197299|2
1725248230000|2024-09-02 03:37:10|197427.3|197302.3|197424.5|197299.5|197428|197303|197424.5|197299.5|3
1725248240000|2024-09-02 03:37:20|197427.6|197302.6|197427.6|197302.6|197427.6|197302.6|197427.6|197302.6|1
1725248250000|2024-09-02 03:37:30|197424.5|197299.5|197428|197303|197428|197303|197424.5|197299.5|2
1725248260000|2024-09-02 03:37:40|197424.2|197299.2|197424.2|197299.2|197424.2|197299.2|197424.2|197299.2|1
1725248270000|2024-09-02 03:37:50|197418.5|197293.5|197450.3|197325.3|197450.3|197325.3|197418.5|197293.5|5
1725248280000|2024-09-02 03:38:00|197468.6|197343.6|197499.5|197374.5|197501.8|197376.8|197468.6|197343.6|16
1725248290000|2024-09-02 03:38:10|197498.6|197373.6|197491.4|197366.4|197499.7|197374.7|197491.4|197366.4|8
1725248300000|2024-09-02 03:38:20|197491.6|197366.6|197493.5|197368.5|197493.5|197368.5|197491.6|197366.6|2
1725248310000|2024-09-02 03:38:30|197492.3|197367.3|197492.4|197367.4|197492.4|197367.4|197491.5|197366.5|3
1725248320000|2024-09-02 03:38:40|197494.2|197369.2|197494.2|197369.2|197494.2|197369.2|197494.2|197369.2|1
1725248330000|2024-09-02 03:38:50|197494.9|197369.9|197491.6|197366.6|197494.9|197369.9|197491.6|197366.6|2
1725248340000|2024-09-02 03:39:00|197494.5|197369.5|197494.9|197369.9|197494.9|197369.9|197491.6|197366.6|4
1725248350000|2024-09-02 03:39:10|197491.3|197366.3|197491.3|197366.3|197491.3|197366.3|197491.3|197366.3|1
1725248360000|2024-09-02 03:39:20|197487|197362|197491.7|197366.7|197491.7|197366.7|197487|197362|2
1725248370000|2024-09-02 03:39:30|197494.9|197369.9|197491.1|197366.1|197494.9|197369.9|197491.1|197366.1|2
1725248380000|2024-09-02 03:39:40|197494.7|197369.7|197494.7|197369.7|197494.7|197369.7|197494.7|197369.7|1
1725248390000|2024-09-02 03:39:50|197491.1|197366.1|197494.8|197369.8|197494.8|197369.8|197491.1|197366.1|2
1725248400000|2024-09-02 03:40:00|197493.9|197368.9|197491.5|197366.5|197493.9|197368.9|197488.5|197363.5|5
1725248410000|2024-09-02 03:40:10|197493|197368|197493|197368|197493|197368|197493|197368|1
1725248420000|2024-09-02 03:40:20|197493.6|197368.6|197493.6|197368.6|197493.6|197368.6|197493.6|197368.6|1
1725248440000|2024-09-02 03:40:40|197492.4|197367.4|197490.7|197365.7|197492.4|197367.4|197490.7|197365.7|2
1725248460000|2024-09-02 03:41:00|197497.4|197372.4|197512|197387|197512|197387|197497.4|197372.4|6
1725248470000|2024-09-02 03:41:10|197511.5|197386.5|197520.1|197395.1|197520.1|197395.1|197511.5|197386.5|11
1725248480000|2024-09-02 03:41:20|197519.8|197394.8|197525.4|197400.4|197525.4|197400.4|197516.6|197391.6|16
1725248490000|2024-09-02 03:41:30|197523.6|197398.6|197540.6|197415.6|197542.4|197417.4|197523.5|197398.5|11
1725248500000|2024-09-02 03:41:40|197540.4|197415.4|197540.4|197415.4|197540.4|197415.4|197540.4|197415.4|1
1725248510000|2024-09-02 03:41:50|197539.9|197414.9|197540.3|197415.3|197540.3|197415.3|197539.9|197414.9|2
1725248520000|2024-09-02 03:42:00|197527.6|197402.6|197527.6|197402.6|197527.6|197402.6|197527.6|197402.6|1
1725248540000|2024-09-02 03:42:20|197534.9|197409.9|197534.9|197409.9|197534.9|197409.9|197534.9|197409.9|1
1725248560000|2024-09-02 03:42:40|197538.3|197413.3|197498.3|197373.3|197538.3|197413.3|197498.3|197373.3|6
1725248570000|2024-09-02 03:42:50|197499.8|197374.8|197499.5|197374.5|197501.6|197374.8|197499.5|197370.4|3
1725248590000|2024-09-02 03:43:10|197498|197373|197496.3|197371.3|197498|197373|197496|197371|6
1725248600000|2024-09-02 03:43:20|197496.9|197371.9|197498.3|197373.3|197498.3|197373.3|197496.9|197371.9|2
1725248620000|2024-09-02 03:43:40|197499|197374|197498.3|197373.3|197499|197374|197498.3|197373.3|2
1725248630000|2024-09-02 03:43:50|197498.9|197373.9|197494.4|197369.4|197498.9|197373.9|197494.4|197369.4|4
1725248640000|2024-09-02 03:44:00|197494.5|197369.5|197494.5|197369.5|197494.5|197369.5|197494.5|197369.5|1
1725248650000|2024-09-02 03:44:10|197497.2|197372.2|197497.2|197372.2|197497.2|197372.2|197497.2|197372.2|1
1725248660000|2024-09-02 03:44:20|197497.1|197372.1|197495.9|197370.9|197497.1|197372.1|197493|197368|3
1725248670000|2024-09-02 03:44:30|197496.6|197371.6|197494.8|197369.8|197496.6|197371.6|197490.3|197365.3|5
1725248680000|2024-09-02 03:44:40|197496.1|197371.1|197494.6|197369.6|197496.1|197371.1|197490.1|197365.1|4
1725248700000|2024-09-02 03:45:00|197495.2|197370.2|197494|197369|197498.6|197373.6|197491.9|197366.9|12
1725248710000|2024-09-02 03:45:10|197496|197371|197505.7|197380.7|197508.2|197383.2|197493.4|197368.4|9
1725248750000|2024-09-02 03:45:50|197496.1|197371.1|197496.1|197371.1|197496.1|197371.1|197496.1|197371.1|1
1725248760000|2024-09-02 03:46:00|197500|197375|197503.7|197378.7|197507.6|197382.6|197500|197375|5
1725248780000|2024-09-02 03:46:20|197503.2|197378.2|197503.6|197378.6|197508.2|197383.2|197499.2|197374.2|5
1725248790000|2024-09-02 03:46:30|197507.9|197382.9|197502.7|197377.7|197507.9|197382.9|197497.8|197372.8|4
1725248800000|2024-09-02 03:46:40|197503.4|197378.4|197503.4|197378.4|197503.4|197378.4|197503.4|197378.4|1
1725248810000|2024-09-02 03:46:50|197504.1|197379.1|197503.4|197378.4|197504.1|197379.1|197503.4|197378.4|2
1725248820000|2024-09-02 03:47:00|197502.8|197377.8|197502.4|197377.4|197502.8|197377.8|197502.4|197377.4|2
1725248830000|2024-09-02 03:47:10|197496.8|197371.8|197496.8|197371.8|197496.8|197371.8|197496.8|197371.8|1
1725248840000|2024-09-02 03:47:20|197494.1|197369.1|197494.1|197369.1|197494.1|197369.1|197494.1|197369.1|1
1725248850000|2024-09-02 03:47:30|197501.5|197376.5|197501.5|197376.5|197501.5|197376.5|197501.5|197376.5|1
1725248890000|2024-09-02 03:48:10|197494.2|197369.2|197504|197379|197504|197379|197494.2|197369.2|5
1725248900000|2024-09-02 03:48:20|197507|197382|197496.4|197371.4|197507|197382|197493|197368|4
1725248910000|2024-09-02 03:48:30|197497.1|197372.1|197491.6|197366.6|197497.1|197372.1|197491.6|197366.6|3
1725248920000|2024-09-02 03:48:40|197495.4|197370.4|197495.4|197370.4|197496.1|197371.1|197491.7|197366.7|5
1725248930000|2024-09-02 03:48:50|197495.8|197370.8|197495.8|197370.8|197495.8|197370.8|197495.8|197370.8|1
1725248940000|2024-09-02 03:49:00|197495.6|197370.6|197494.5|197369.5|197495.6|197370.6|197489.8|197364.8|4
1725248950000|2024-09-02 03:49:10|197491.8|197366.8|197488.1|197363.1|197492.5|197367.5|197488.1|197363.1|3
1725248960000|2024-09-02 03:49:20|197493|197368|197495.4|197370.4|197495.4|197370.4|197493|197368|2
1725248970000|2024-09-02 03:49:30|197494.7|197369.7|197493.4|197368.4|197494.7|197369.7|197488.5|197363.5|8
1725248980000|2024-09-02 03:49:40|197493.9|197368.9|197493.9|197368.9|197493.9|197368.9|197493.9|197368.9|1
1725248990000|2024-09-02 03:49:50|197490|197365|197493.4|197368.4|197493.4|197368.4|197489.6|197364.6|3
1725249000000|2024-09-02 03:50:00|197491.4|197366.4|197491.5|197366.5|197492|197367|197486.9|197361.9|5
1725249010000|2024-09-02 03:50:10|197494.3|197369.3|197495.9|197370.9|197495.9|197370.9|197494.3|197369.3|2
1725249020000|2024-09-02 03:50:20|197494.9|197369.9|197496.3|197371.3|197496.3|197371.3|197492.1|197367.1|7
1725249030000|2024-09-02 03:50:30|197496.8|197371.8|197496|197371|197496.8|197371.8|197496|197371|2
1725249040000|2024-09-02 03:50:40|197491.9|197366.9|197493.3|197368.3|197495.8|197370.8|197491.9|197366.9|3
1725249050000|2024-09-02 03:50:50|197494.3|197369.3|197493.3|197368.3|197494.3|197369.3|197488.3|197363.3|5
1725249060000|2024-09-02 03:51:00|197494.1|197369.1|197494.1|197369.1|197494.1|197369.1|197494.1|197369.1|1
1725249070000|2024-09-02 03:51:10|197489.7|197364.7|197493.2|197368.2|197493.2|197368.2|197488.3|197363.3|4
1725249080000|2024-09-02 03:51:20|197493.9|197368.9|197493.9|197368.9|197493.9|197368.9|197493.9|197368.9|1
1725249090000|2024-09-02 03:51:30|197493.1|197368.1|197493.1|197368.1|197493.1|197368.1|197493.1|197368.1|1
1725249100000|2024-09-02 03:51:40|197494|197369|197493.6|197368.6|197494|197369|197493.6|197368.6|2
1725249110000|2024-09-02 03:51:50|197494.2|197369.2|197494.2|197369.2|197494.2|197369.2|197494.2|197369.2|1
1725249120000|2024-09-02 03:52:00|197495.7|197370.7|197495.7|197370.7|197495.7|197370.7|197495.7|197370.7|1
1725249130000|2024-09-02 03:52:10|197495|197370|197493.6|197368.6|197495|197370|197489.4|197364.4|3
1725249140000|2024-09-02 03:52:20|197494.2|197369.2|197494.2|197369.2|197494.2|197369.2|197494.2|197369.2|1
1725249150000|2024-09-02 03:52:30|197494.9|197369.9|197494.1|197369.1|197494.9|197369.9|197489.4|197364.4|4
1725249160000|2024-09-02 03:52:40|197492.7|197367.7|197493.6|197368.6|197493.6|197368.6|197492.7|197367.7|2
1725249170000|2024-09-02 03:52:50|197489.5|197364.5|197495|197370|197495|197370|197487.9|197362.9|4
1725249180000|2024-09-02 03:53:00|197495.6|197370.6|197495|197370|197495.6|197370.6|197490|197365|5
1725249200000|2024-09-02 03:53:20|197495.6|197370.6|197497.3|197372.3|197497.3|197372.3|197489.8|197364.8|7
1725249210000|2024-09-02 03:53:30|197497.8|197372.8|197496.9|197371.9|197497.8|197372.8|197493.1|197368.1|5
1725249230000|2024-09-02 03:53:50|197497.4|197372.4|197493.4|197368.4|197497.4|197372.4|197492.4|197367.4|5
1725249240000|2024-09-02 03:54:00|197494.4|197369.4|197494.5|197369.5|197494.5|197369.5|197489|197364|4
1725249260000|2024-09-02 03:54:20|197489.7|197364.7|197496.2|197371.2|197496.2|197371.2|197489|197364|5
1725249270000|2024-09-02 03:54:30|197495.5|197370.5|197494.9|197369.9|197496.2|197371.2|197490.4|197365.4|4
1725249280000|2024-09-02 03:54:40|197495.4|197370.4|197495.4|197370.4|197495.4|197370.4|197495.4|197370.4|1
1725249290000|2024-09-02 03:54:50|197494.4|197369.4|197494.6|197369.6|197494.6|197369.6|197493.8|197368.8|3
1725249300000|2024-09-02 03:55:00|197495.3|197370.3|197495.3|197370.3|197495.3|197370.3|197495.3|197370.3|1
1725249320000|2024-09-02 03:55:20|197496.7|197371.7|197498.2|197373.2|197498.2|197373.2|197489.4|197364.4|3
1725249330000|2024-09-02 03:55:30|197496.8|197371.8|197496.8|197371.8|197496.8|197371.8|197496.8|197371.8|1
1725249360000|2024-09-02 03:56:00|197496.7|197371.7|197496.7|197371.7|197496.7|197371.7|197496.7|197371.7|1
1725249380000|2024-09-02 03:56:20|197496.8|197371.8|197496.8|197371.8|197496.8|197371.8|197496.8|197371.8|1
1725249390000|2024-09-02 03:56:30|197491.9|197366.9|197496.9|197371.9|197496.9|197371.9|197491.9|197366.9|3
1725249410000|2024-09-02 03:56:50|197499.7|197374.7|197502.1|197377.1|197502.1|197377.1|197498.4|197373.4|4
1725249420000|2024-09-02 03:57:00|197504.9|197379.9|197504.9|197379.9|197504.9|197379.9|197504.9|197379.9|1
1725249440000|2024-09-02 03:57:20|197496.3|197371.3|197497.7|197372.7|197497.7|197372.7|197496.3|197371.3|2
1725249450000|2024-09-02 03:57:30|197493|197368|197497.9|197372.9|197497.9|197372.9|197493|197368|2
1725249460000|2024-09-02 03:57:40|197492.5|197367.5|197497.5|197372.5|197497.5|197372.5|197492.5|197367.5|2
1725249470000|2024-09-02 03:57:50|197496.9|197371.9|197497.4|197372.4|197497.5|197372.5|197491.5|197366.5|6
1725249480000|2024-09-02 03:58:00|197497.5|197372.5|197498.1|197373.1|197498.1|197373.1|197497.5|197372.5|2
1725249490000|2024-09-02 03:58:10|197493.2|197368.2|197498.1|197373.1|197498.1|197373.1|197493.2|197368.2|2
1725249510000|2024-09-02 03:58:30|197493.5|197368.5|197498.3|197373.3|197498.3|197373.3|197493.5|197368.5|2
1725249550000|2024-09-02 03:59:10|197497.2|197372.2|197498.7|197373.7|197498.7|197373.7|197497.2|197372.2|2
1725249560000|2024-09-02 03:59:20|197493.6|197368.6|197498.9|197373.9|197499.1|197374.1|197493.6|197368.6|3
1725249570000|2024-09-02 03:59:30|197498.1|197373.1|197498.1|197373.1|197498.1|197373.1|197498.1|197373.1|1
1725249590000|2024-09-02 03:59:50|197495.2|197370.2|197498.2|197373.2|197498.2|197373.2|197491.9|197366.9|6
1725249600000|2024-09-02 04:00:00|197497.5|197372.5|197469.3|197344.3|197504.7|197379.7|197469.3|197344.3|5
1725249610000|2024-09-02 04:00:10|197468.5|197343.5|197468.2|197343.2|197470.6|197345.6|197465.6|197340.6|19
1725249630000|2024-09-02 04:00:30|197462.8|197337.8|197462.8|197337.8|197462.8|197337.8|197462.8|197337.8|1
1725249640000|2024-09-02 04:00:40|197469.2|197344.2|197468.2|197343.2|197469.2|197344.2|197464.8|197339.8|4
1725249670000|2024-09-02 04:01:10|197462.8|197337.8|197457.3|197332.3|197462.8|197337.8|197457.3|197332.3|2
1725249700000|2024-09-02 04:01:40|197462.6|197337.6|197462.6|197337.6|197462.6|197337.6|197462.6|197337.6|1
1725249720000|2024-09-02 04:02:00|197466.7|197341.7|197579.6|197454.6|197579.6|197454.6|197466.7|197341.7|10
1725249730000|2024-09-02 04:02:10|197579.8|197454.8|197579.8|197454.8|197579.8|197454.8|197579.8|197454.8|1
1725249740000|2024-09-02 04:02:20|197580|197455|197580.2|197455.2|197580.9|197455.9|197580|197455|7
1725249750000|2024-09-02 04:02:30|197582.9|197457.9|197583|197458|197594.2|197469.2|197581|197456|12
1725249760000|2024-09-02 04:02:40|197584.6|197459.6|197583.1|197458.1|197584.6|197459.6|197581|197456|12
1725249770000|2024-09-02 04:02:50|197584.4|197459.4|197582.6|197457.6|197584.6|197459.4|197582.6|197457.6|17
1725249780000|2024-09-02 04:03:00|197584.6|197458.2|197591.1|197457.5|197596.3|197461.5|197577.7|197452.7|15
1725249790000|2024-09-02 04:03:10|197586.8|197453.2|197590.8|197457.2|197590.8|197457.2|197586.8|197453.2|2
1725249810000|2024-09-02 04:03:30|197591.7|197459|197590.4|197455.8|197601.5|197474.3|197590.4|197455.8|6
1725249820000|2024-09-02 04:03:40|197589|197456|197588.9|197456|197589.5|197456|197588.9|197456|3
1725249830000|2024-09-02 04:03:50|197590.1|197457.2|197590.1|197457.2|197590.1|197457.2|197590.1|197457.2|1
1725249840000|2024-09-02 04:04:00|197586.2|197458.4|197585.7|197460.7|197590.2|197460.7|197579.6|197454.5|8
1725249850000|2024-09-02 04:04:10|197581.3|197456.3|197546.6|197417.4|197586.8|197461.8|197527.9|197402.9|14
1725249860000|2024-09-02 04:04:20|197543.6|197417.7|197540.3|197415.3|197547|197419|197539.7|197414.7|11
1725249870000|2024-09-02 04:04:30|197539.1|197414.1|197534|197409|197539.1|197414.1|197534|197409|5
1725249880000|2024-09-02 04:04:40|197538|197413|197539.3|197414.3|197539.3|197414.3|197531.4|197406.4|18
1725249890000|2024-09-02 04:04:50|197536|197411|197535.2|197410.2|197538.8|197413.8|197534.2|197409.2|8
1725249900000|2024-09-02 04:05:00|197537.7|197412.7|197535.2|197410.2|197538|197413|197535.2|197410.2|7
1725249910000|2024-09-02 04:05:10|197534.2|197409.2|197534.1|197409.1|197538.4|197413.4|197533.5|197408.5|11
1725249920000|2024-09-02 04:05:20|197531.8|197406.8|197492.2|197367.2|197531.8|197406.8|197488.8|197363.8|8
1725249930000|2024-09-02 04:05:30|197493.8|197368.8|197508.2|197377.8|197508.2|197377.8|197493.8|197368.8|6
1725249940000|2024-09-02 04:05:40|197504.7|197374.4|197508.4|197378.2|197508.4|197379|197503.9|197373.9|7
1725249950000|2024-09-02 04:05:50|197504.8|197374.6|197503.8|197373.6|197507.6|197377.6|197503.8|197373.6|5
1725249960000|2024-09-02 04:06:00|197508.2|197378|197502.1|197374.8|197508.2|197378.9|197498.7|197373.7|8
1725249970000|2024-09-02 04:06:10|197502.2|197374.7|197502.8|197375.8|197502.8|197375.8|197502.2|197367.6|6
1725249990000|2024-09-02 04:06:30|197500.9|197375.9|197501|197376|197501|197376|197500.9|197375.9|2
1725250000000|2024-09-02 04:06:40|197505.2|197380.2|197503.8|197378.8|197505.2|197380.2|197499.2|197374.2|5
1725250010000|2024-09-02 04:06:50|197498|197373|197503.2|197378.2|197503.2|197378.2|197498|197373|2
1725250020000|2024-09-02 04:07:00|197498.6|197373.6|197503.5|197378.5|197503.5|197378.5|197498.6|197373.6|2
1725250030000|2024-09-02 04:07:10|197498.9|197373.9|197502.6|197377.6|197503.8|197378.8|197498.9|197373.9|3
1725250040000|2024-09-02 04:07:20|197497.9|197372.9|197503.8|197378.8|197505|197380|197497.4|197372.4|13
1725250050000|2024-09-02 04:07:30|197498.9|197373.9|197505.2|197380.2|197505.2|197380.2|197498.9|197373.9|7
1725250060000|2024-09-02 04:07:40|197505.1|197380.1|197508|197378.4|197508|197380.1|197499.4|197374|9
1725250070000|2024-09-02 04:07:50|197504.1|197374.4|197507.2|197377.5|197507.7|197378.1|197503.6|197374|7
1725250080000|2024-09-02 04:08:00|197502.9|197373.3|197498.1|197372.9|197507.4|197377.7|197497.4|197372.4|14
1725250090000|2024-09-02 04:08:10|197497.6|197372.6|197498.2|197373|197498.2|197373|197493.5|197368.5|3
1725250100000|2024-09-02 04:08:20|197498.8|197372.9|197498.4|197373.4|197498.8|197373.5|197498.4|197372.9|3
1725250110000|2024-09-02 04:08:30|197497.9|197372.9|197458.8|197333.8|197497.9|197372.9|197458.2|197333.2|20
1725250120000|2024-09-02 04:08:40|197458.9|197333.9|197459.4|197334.4|197459.4|197334.4|197458.9|197333.9|2
1725250130000|2024-09-02 04:08:50|197460.9|197335.9|197473.1|197348.1|197473.1|197348.1|197460.9|197335.9|5
1725250140000|2024-09-02 04:09:00|197471.9|197346.9|197474.3|197349.3|197478|197353|197466.9|197341.9|29
1725250150000|2024-09-02 04:09:10|197476.5|197351.5|197474.8|197349.8|197478.6|197353.6|197472.3|197347.3|24
1725250160000|2024-09-02 04:09:20|197477.9|197352.9|197473.6|197348.6|197478.3|197353.3|197473|197348|25
1725250170000|2024-09-02 04:09:30|197474|197349|197473.8|197348.8|197478.6|197353.6|197470.7|197345.7|21
1725250180000|2024-09-02 04:09:40|197476.9|197351.9|197477.1|197352.1|197479.9|197354.9|197472.1|197347.1|30
1725250190000|2024-09-02 04:09:50|197474|197349|197476.1|197351.1|197478.7|197353.7|197471.7|197346.7|25
1725250200000|2024-09-02 04:10:00|197476.3|197351.3|197471.3|197346.3|197477.5|197352.5|197467|197342|26
1725250210000|2024-09-02 04:10:10|197471.6|197346.6|197477.6|197352.6|197478|197353|197470.4|197345.4|20
1725250220000|2024-09-02 04:10:20|197473.3|197348.3|197475.8|197350.8|197478.3|197353.3|197472.6|197347.6|15
1725250230000|2024-09-02 04:10:30|197472.3|197347.3|197497.7|197372.7|197502.4|197377.4|197472.3|197347.3|21
1725250240000|2024-09-02 04:10:40|197498.3|197373.3|197497.5|197372.5|197498.3|197373.3|197497.5|197372.5|3
1725250250000|2024-09-02 04:10:50|197498.4|197373.4|197497.2|197372.2|197498.4|197373.4|197493.1|197368.1|7
1725250260000|2024-09-02 04:11:00|197493.9|197368.9|197499.9|197374.9|197501.9|197376.9|197493.9|197368.9|18
1725250270000|2024-09-02 04:11:10|197498.1|197373.1|197499.4|197374.4|197500.2|197375.2|197497.5|197372.5|15
1725250280000|2024-09-02 04:11:20|197499.7|197374.7|197498.4|197373.4|197499.7|197374.7|197495.7|197370.7|9
1725250290000|2024-09-02 04:11:30|197498.6|197373.6|197499.4|197374.4|197499.4|197374.4|197498.6|197373.6|3
1725250300000|2024-09-02 04:11:40|197495.6|197370.6|197495.5|197370.5|197496.4|197371.4|197494.3|197369.3|4
1725250310000|2024-09-02 04:11:50|197496.3|197371.3|197494.5|197369.5|197496.3|197371.3|197494.5|197369.5|7
1725250320000|2024-09-02 04:12:00|197489.8|197364.8|197493.2|197368.2|197497.9|197372.9|197489.8|197364.8|6
1725250330000|2024-09-02 04:12:10|197492.9|197367.9|197474.1|197349.1|197492.9|197367.9|197473.7|197348.7|17
1725250340000|2024-09-02 04:12:20|197473.8|197348.8|197475.8|197350.8|197475.8|197350.8|197473.8|197348.8|3
1725250350000|2024-09-02 04:12:30|197473.6|197348.6|197475.1|197350.1|197475.6|197350.6|197472.7|197347.7|8
1725250360000|2024-09-02 04:12:40|197473|197348|197473|197348|197473|197348|197473|197348|1
1725250380000|2024-09-02 04:13:00|197473.2|197348.2|197471.4|197346.4|197478.1|197353.1|197471.4|197346.4|5
1725250390000|2024-09-02 04:13:10|197476.3|197351.3|197478.6|197353.6|197478.7|197353.6|197475.3|197346.8|7
1725250400000|2024-09-02 04:13:20|197476.6|197351.6|197476.4|197351.4|197476.6|197351.6|197473.1|197348.1|5
1725250420000|2024-09-02 04:13:40|197475.1|197350.1|197464|197339|197475.1|197350.1|197464|197339|3
1725250430000|2024-09-02 04:13:50|197464.5|197339.5|197463.9|197338.9|197464.9|197339.9|197463.9|197338.9|3
1725250440000|2024-09-02 04:14:00|197463.6|197338.6|197463.6|197338.6|197463.6|197338.6|197463.6|197338.6|1
1725250450000|2024-09-02 04:14:10|197463.8|197338.8|197468.2|197343.2|197468.2|197343.2|197463.8|197338.8|7
1725250470000|2024-09-02 04:14:30|197468|197343|197462.9|197337.9|197468|197343|197439.2|197314.2|10
1725250480000|2024-09-02 04:14:40|197464.8|197339.8|197460.7|197335.7|197464.8|197339.8|197453.4|197328.4|10
1725250510000|2024-09-02 04:15:10|197458.7|197333.7|197455.4|197330.4|197458.7|197333.7|197455.4|197330.4|2
1725250520000|2024-09-02 04:15:20|197455|197330|197456.7|197331.7|197456.7|197331.7|197455|197330|2
1725250530000|2024-09-02 04:15:30|197465.6|197340.6|197473.9|197348.9|197474.6|197349.6|197465.6|197340.6|21
1725250540000|2024-09-02 04:15:40|197474.2|197349.2|197468.8|197343.8|197474.2|197349.2|197468|197343|8
1725250550000|2024-09-02 04:15:50|197468.9|197343.9|197468.9|197343.9|197468.9|197343.9|197468.9|197343.9|1
1725250560000|2024-09-02 04:16:00|197466.5|197341.5|197466.5|197341.5|197466.5|197341.5|197466.5|197341.5|1
1725250570000|2024-09-02 04:16:10|197466.7|197341.7|197458.8|197333.8|197466.7|197341.7|197458.8|197333.8|2
1725250580000|2024-09-02 04:16:20|197469.1|197344.1|197470.3|197345.3|197470.3|197345.3|197469.1|197344.1|2
1725250590000|2024-09-02 04:16:30|197470.4|197345.4|197470.4|197345.4|197470.4|197345.4|197470.4|197345.4|1
1725250600000|2024-09-02 04:16:40|197472.1|197347.1|197473|197348|197473.5|197348.5|197467.4|197342.4|7
1725250620000|2024-09-02 04:17:00|197468.1|197343.1|197473|197348|197473|197348|197468.1|197343.1|2
1725250630000|2024-09-02 04:17:10|197471.7|197346.7|197476.3|197351.3|197476.3|197351.3|197471.7|197346.7|4
1725250660000|2024-09-02 04:17:40|197471.8|197346.8|197471.8|197346.8|197471.8|197346.8|197471.8|197346.8|1
1725250670000|2024-09-02 04:17:50|197472|197347|197472|197347|197472|197347|197472|197347|1
1725250680000|2024-09-02 04:18:00|197475.3|197350.3|197474.2|197349.2|197475.3|197350.3|197469.7|197344.7|4
1725250690000|2024-09-02 04:18:10|197473.7|197348.7|197473.5|197348.5|197473.7|197348.7|197468.7|197343.7|3
1725250710000|2024-09-02 04:18:30|197475.1|197350.1|197457.9|197332.9|197475.1|197350.1|197457.9|197332.9|2
1725250720000|2024-09-02 04:18:40|197459.8|197334.8|197473.8|197348.8|197476.4|197351.4|197459.8|197334.8|17
1725250730000|2024-09-02 04:18:50|197474|197349|197474|197349|197474|197349|197474|197349|1
1725250750000|2024-09-02 04:19:10|197473.2|197348.2|197465|197340|197473.2|197348.2|197460.8|197335.8|8
1725250770000|2024-09-02 04:19:30|197461.1|197336.1|197464.8|197339.8|197464.8|197339.8|197461.1|197336.1|2
1725250780000|2024-09-02 04:19:40|197463.5|197338.5|197463.5|197338.5|197463.5|197338.5|197463.5|197338.5|1
1725250790000|2024-09-02 04:19:50|197459.4|197334.4|197464.4|197339.4|197464.4|197339.4|197459.4|197334.4|2
1725250800000|2024-09-02 04:20:00|197464|197339|197456.5|197331.5|197464|197339|197451.9|197326.9|6
1725250830000|2024-09-02 04:20:30|197447.4|197322.4|197447.4|197322.4|197447.4|197322.4|197447.4|197322.4|1
1725250840000|2024-09-02 04:20:40|197447.5|197322.5|197449|197324|197449|197324|197447.5|197322.5|2
1725250850000|2024-09-02 04:20:50|197451.7|197326.7|197464|197339|197464|197339|197451.7|197326.7|2
1725250860000|2024-09-02 04:21:00|197464.1|197339.1|197464.1|197339.1|197464.1|197339.1|197464.1|197339.1|1
1725250880000|2024-09-02 04:21:20|197464|197339|197464|197339|197464|197339|197464|197339|1
1725250890000|2024-09-02 04:21:30|197458.5|197333.5|197458.5|197333.5|197458.5|197333.5|197458.5|197333.5|1
1725250900000|2024-09-02 04:21:40|197464.5|197339.5|197464.5|197339.5|197464.5|197339.5|197464.5|197339.5|1
1725250940000|2024-09-02 04:22:20|197458.6|197333.6|197458.6|197333.6|197458.6|197333.6|197458.6|197333.6|1
1725250950000|2024-09-02 04:22:30|197455|197330|197454.6|197329.6|197455|197330|197454.6|197329.6|2
1725250960000|2024-09-02 04:22:40|197457.5|197332.5|197464.2|197339.2|197464.2|197339.2|197457.5|197332.5|2
1725250970000|2024-09-02 04:22:50|197466.7|197341.7|197462.4|197337.4|197468|197343|197458.5|197333.5|9
1725250980000|2024-09-02 04:23:00|197462.7|197337.7|197462.7|197337.7|197462.7|197337.7|197462.7|197337.7|1
1725250990000|2024-09-02 04:23:10|197462.6|197337.6|197462.6|197337.6|197462.6|197337.6|197462.6|197337.6|1
1725251010000|2024-09-02 04:23:30|197451.5|197326.5|197451.5|197326.5|197451.5|197326.5|197451.5|197326.5|1
1725251030000|2024-09-02 04:23:50|197460.6|197335.6|197468.9|197343.9|197468.9|197343.9|197460.6|197335.6|2
1725251050000|2024-09-02 04:24:10|197460.5|197335.5|197460.5|197335.5|197460.5|197335.5|197460.5|197335.5|1
1725251070000|2024-09-02 04:24:30|197451.3|197326.3|197458.3|197333.3|197458.3|197333.3|197451.3|197326.3|9
1725251080000|2024-09-02 04:24:40|197457.7|197332.7|197425.8|197300.8|197459.1|197334.1|197425.8|197300.8|13
1725251090000|2024-09-02 04:24:50|197423.9|197298.9|197423.5|197298.5|197425.7|197300.7|197418.9|197293.9|14
1725251100000|2024-09-02 04:25:00|197423.8|197298.8|197425.9|197300.9|197425.9|197300.9|197423.8|197298.8|3
1725251110000|2024-09-02 04:25:10|197426|197301|197413.6|197288.6|197426|197301|197413.6|197288.6|4
1725251120000|2024-09-02 04:25:20|197415.2|197290.2|197413.8|197288.8|197415.2|197290.2|197413.8|197288.8|2
1725251130000|2024-09-02 04:25:30|197416.1|197291.1|197416.1|197291.1|197416.1|197291.1|197416.1|197291.1|1
1725251140000|2024-09-02 04:25:40|197416.9|197291.9|197419.9|197294.9|197420|197295|197415.9|197290.9|9
1725251150000|2024-09-02 04:25:50|197417.6|197292.6|197417.6|197292.6|197417.6|197292.6|197417.6|197292.6|1
1725251180000|2024-09-02 04:26:20|197411.5|197286.5|197422|197297|197422|197297|197409.4|197284.4|5
1725251190000|2024-09-02 04:26:30|197421.6|197296.6|197423.8|197298.8|197423.8|197298.8|197421.6|197296.6|3
1725251220000|2024-09-02 04:27:00|197423.5|197298.5|197420.5|197295.5|197424.2|197299.2|197419.9|197294.9|8
1725251230000|2024-09-02 04:27:10|197415.6|197290.6|197418.9|197293.9|197418.9|197293.9|197414.7|197289.7|4
1725251250000|2024-09-02 04:27:30|197415|197290|197419.3|197294.3|197419.3|197294.3|197413.9|197288.9|5
1725251260000|2024-09-02 04:27:40|197419.9|197294.9|197417.7|197292.7|197419.9|197294.9|197413.1|197288.1|6
1725251290000|2024-09-02 04:28:10|197407.8|197282.8|197416.5|197291.5|197421.7|197296.7|197407.8|197282.8|4
1725251300000|2024-09-02 04:28:20|197416.1|197291.1|197417.5|197292.5|197417.9|197292.9|197416.1|197291.1|7
1725251310000|2024-09-02 04:28:30|197417.7|197292.7|197418.2|197293.2|197418.2|197293.2|197417.3|197292.3|10
1725251320000|2024-09-02 04:28:40|197418|197293|197419.1|197294.1|197419.1|197294.1|197414.7|197289.7|7
1725251330000|2024-09-02 04:28:50|197418.9|197293.9|197418.6|197293.6|197419.4|197294.4|197418.4|197293.4|6
1725251340000|2024-09-02 04:29:00|197418.4|197293.4|197405.3|197280.3|197418.4|197293.4|197400.3|197275.3|7
1725251350000|2024-09-02 04:29:10|197400.7|197275.7|197389.7|197264.7|197404.7|197279.7|197385.8|197260.8|14
1725251370000|2024-09-02 04:29:30|197391.8|197266.8|197391.2|197266.2|197392.2|197267.2|197387.6|197262.6|8
1725251400000|2024-09-02 04:30:00|197388.7|197263.7|197386.9|197261.9|197388.7|197263.7|197386.9|197261.9|2
1725251420000|2024-09-02 04:30:20|197387.1|197262.1|197387.1|197262.1|197387.1|197262.1|197387.1|197262.1|1
1725251430000|2024-09-02 04:30:30|197388.4|197263.4|197388.4|197263.4|197388.4|197263.4|197388.4|197263.4|1
1725251440000|2024-09-02 04:30:40|197389.9|197264.9|197388.8|197263.8|197389.9|197264.9|197382.8|197257.8|7
1725251450000|2024-09-02 04:30:50|197381.9|197256.9|197388.1|197263.1|197388.1|197263.1|197381.9|197256.9|3
1725251460000|2024-09-02 04:31:00|197383.2|197258.2|197388.7|197263.7|197388.7|197263.7|197383.2|197258.2|3
1725251470000|2024-09-02 04:31:10|197388.9|197263.9|197391.5|197266.5|197391.5|197266.5|197385.3|197260.3|8
1725251490000|2024-09-02 04:31:30|197389.9|197264.9|197389.9|197264.9|197389.9|197264.9|197389.9|197264.9|1
1725251500000|2024-09-02 04:31:40|197385.8|197260.8|197385.8|197260.8|197385.8|197260.8|197385.8|197260.8|1
1725251520000|2024-09-02 04:32:00|197391.4|197266.4|197394.3|197269.3|197397.8|197272.8|197390.1|197265.1|18
1725251530000|2024-09-02 04:32:10|197392.7|197267.7|197395|197270|197395.7|197270.7|197392.6|197267.6|6
1725251540000|2024-09-02 04:32:20|197385.4|197260.4|197385.2|197260.2|197385.4|197260.4|197384.5|197259.5|4
1725251550000|2024-09-02 04:32:30|197385|197260|197385|197260|197385|197260|197385|197260|1
1725251560000|2024-09-02 04:32:40|197384.8|197259.8|197384.8|197259.8|197384.8|197259.8|197384.8|197259.8|1
1725251570000|2024-09-02 04:32:50|197388|197263|197399.5|197274.5|197400.4|197275.4|197388|197263|10
1725251580000|2024-09-02 04:33:00|197397.3|197272.3|197396.8|197271.8|197399.3|197274.3|197392.5|197267.5|16
1725251590000|2024-09-02 04:33:10|197395.2|197270.2|197428.3|197303.3|197429.8|197304.8|197394.6|197269.6|22
1725251600000|2024-09-02 04:33:20|197429.2|197304.2|197453.2|197328.2|197457|197332|197429.2|197304.2|10
1725251610000|2024-09-02 04:33:30|197452.2|197327.2|197452.2|197327.2|197452.2|197327.2|197452.2|197327.2|1
1725251630000|2024-09-02 04:33:50|197454|197329|197454|197329|197454|197329|197454|197329|1
1725251640000|2024-09-02 04:34:00|197458.7|197333.7|197458.7|197333.7|197458.7|197333.7|197458.7|197333.7|1
1725251660000|2024-09-02 04:34:20|197453.2|197328.2|197451|197326|197453.2|197328.2|197451|197326|2
1725251670000|2024-09-02 04:34:30|197453.2|197328.2|197453.1|197328.1|197455.5|197330.5|197453.1|197328.1|6
1725251700000|2024-09-02 04:35:00|197455.6|197330.6|197457.1|197332.1|197457.1|197332.1|197455.6|197330.6|2
1725251720000|2024-09-02 04:35:20|197451.9|197326.9|197451.9|197326.9|197451.9|197326.9|197451.9|197326.9|1
1725251730000|2024-09-02 04:35:30|197448.2|197323.2|197448|197323|197448.2|197323.2|197448|197323|2
1725251740000|2024-09-02 04:35:40|197450.1|197325.1|197453.7|197328.7|197453.7|197328.7|197450.1|197325.1|2
1725251770000|2024-09-02 04:36:10|197452.6|197327.6|197452.6|197327.6|197452.6|197327.6|197452.6|197327.6|1
1725251790000|2024-09-02 04:36:30|197457|197332|197457|197332|197457|197332|197457|197332|1
1725251800000|2024-09-02 04:36:40|197451.5|197326.5|197447.8|197322.8|197451.5|197326.5|197447.8|197322.8|2
1725251820000|2024-09-02 04:37:00|197452.2|197327.2|197446.5|197321.5|197452.2|197327.2|197446.5|197321.5|4
1725251830000|2024-09-02 04:37:10|197446.1|197321.1|197419.9|197294.9|197446.1|197321.1|197417.5|197292.5|12
1725251840000|2024-09-02 04:37:20|197419.4|197294.4|197419.9|197294.9|197419.9|197294.9|197418.1|197293.1|4
1725251850000|2024-09-02 04:37:30|197419.4|197294.4|197419.8|197294.8|197419.8|197294.8|197419.4|197294.4|2
1725251860000|2024-09-02 04:37:40|197419.4|197294.4|197419.7|197294.7|197419.7|197294.7|197416.6|197291.6|5
1725251870000|2024-09-02 04:37:50|197418.8|197293.8|197434.9|197309.9|197436.4|197311.4|197418.8|197293.8|16
1725251880000|2024-09-02 04:38:00|197434.6|197309.6|197433.9|197308.9|197435|197310|197433.9|197308.9|3
1725251890000|2024-09-02 04:38:10|197433.7|197308.7|197433.7|197308.7|197433.7|197308.7|197433.7|197308.7|1
1725251900000|2024-09-02 04:38:20|197429.3|197304.3|197433|197308|197433.4|197308.4|197428.3|197303.3|6
1725251910000|2024-09-02 04:38:30|197432.8|197307.8|197432.8|197307.8|197432.8|197307.8|197432.8|197307.8|1
1725251920000|2024-09-02 04:38:40|197432.2|197307.2|197432.2|197307.2|197432.2|197307.2|197432.2|197307.2|1
1725251930000|2024-09-02 04:38:50|197433.9|197308.9|197433.9|197308.9|197433.9|197308.9|197433.9|197308.9|1
1725251950000|2024-09-02 04:39:10|197431.4|197306.4|197431.4|197306.4|197431.4|197306.4|197431.4|197306.4|1
1725251970000|2024-09-02 04:39:30|197432.5|197307.5|197432.3|197307.3|197432.5|197307.5|197432.3|197307.3|2
1725252000000|2024-09-02 04:40:00|197432.2|197307.2|197435.9|197310.9|197435.9|197310.9|197432.2|197307.2|2
1725252010000|2024-09-02 04:40:10|197435.8|197310.8|197437.8|197312.8|197437.8|197312.8|197435.8|197310.8|2
1725252020000|2024-09-02 04:40:20|197433.3|197308.3|197432.8|197307.8|197433.3|197308.3|197432.8|197307.8|2
1725252040000|2024-09-02 04:40:40|197432.2|197307.2|197432.9|197307.9|197433.5|197308.5|197432.2|197307.2|3
1725252050000|2024-09-02 04:40:50|197432.1|197307.1|197432.9|197307.9|197432.9|197307.9|197432.1|197307.1|2
1725252060000|2024-09-02 04:41:00|197435.8|197310.8|197431.4|197306.4|197437|197312|197431.4|197306.4|3
1725252070000|2024-09-02 04:41:10|197435.5|197310.5|197435.5|197310.5|197435.5|197310.5|197431.5|197306.5|4
1725252100000|2024-09-02 04:41:40|197439|197314|197439|197314|197439|197314|197439|197314|1
1725252120000|2024-09-02 04:42:00|197430.6|197305.6|197438.2|197313.2|197438.2|197313.2|197430.6|197305.6|7
1725252130000|2024-09-02 04:42:10|197438.3|197313.3|197438.1|197313.1|197438.3|197313.3|197433.7|197308.7|3
1725252150000|2024-09-02 04:42:30|197437.6|197312.6|197442.4|197317.4|197442.4|197317.4|197437.6|197312.6|2
1725252160000|2024-09-02 04:42:40|197442.5|197317.5|197444|197319|197444|197319|197442.5|197317.5|4
1725252170000|2024-09-02 04:42:50|197444.7|197319.7|197443.9|197318.9|197444.7|197319.7|197443.9|197318.9|2
1725252180000|2024-09-02 04:43:00|197444|197319|197444|197319|197444|197319|197444|197319|1
1725252190000|2024-09-02 04:43:10|197444.7|197319.7|197442|197317|197444.7|197319.7|197439.6|197314.6|8
1725252200000|2024-09-02 04:43:20|197442.9|197317.9|197442.3|197317.3|197442.9|197317.9|197442.3|197317.3|2
1725252220000|2024-09-02 04:43:40|197443.7|197318.7|197444.4|197319.4|197444.9|197319.9|197443.7|197318.7|3
1725252230000|2024-09-02 04:43:50|197446.1|197321.1|197446.1|197321.1|197446.1|197321.1|197446.1|197321.1|1
1725252250000|2024-09-02 04:44:10|197450.4|197325.4|197450.4|197325.4|197450.4|197325.4|197450.4|197325.4|1
1725252270000|2024-09-02 04:44:30|197449|197324|197445.7|197320.7|197451.9|197326.9|197445.7|197320.7|6
1725252280000|2024-09-02 04:44:40|197445.2|197320.2|197444.7|197319.7|197445.2|197320.2|197444.7|197319.7|2
1725252290000|2024-09-02 04:44:50|197442.8|197317.8|197442.8|197317.8|197442.8|197317.8|197442.8|197317.8|1
1725252300000|2024-09-02 04:45:00|197443.2|197318.2|197443.2|197318.2|197443.2|197318.2|197443.2|197318.2|1
1725252320000|2024-09-02 04:45:20|197446.1|197321.1|197444.5|197319.5|197446.1|197321.1|197444.5|197319.5|2
1725252330000|2024-09-02 04:45:30|197442.5|197317.5|197442.5|197317.5|197442.5|197317.5|197442.5|197317.5|1
1725252340000|2024-09-02 04:45:40|197441.7|197316.7|197443.6|197318.6|197449.1|197324.1|197441.7|197316.7|5
1725252350000|2024-09-02 04:45:50|197443.9|197318.9|197443.9|197318.9|197443.9|197318.9|197443.9|197318.9|1
1725252370000|2024-09-02 04:46:10|197449.1|197324.1|197449.1|197324.1|197449.1|197324.1|197449.1|197324.1|1
1725252380000|2024-09-02 04:46:20|197448.4|197323.4|197448.4|197323.4|197448.4|197323.4|197448.4|197323.4|1
1725252390000|2024-09-02 04:46:30|197441.5|197316.5|197442.9|197317.9|197443.7|197318.7|197441.5|197316.5|3
1725252410000|2024-09-02 04:46:50|197439.2|197314.2|197427.3|197302.3|197439.2|197314.2|197421.7|197296.7|7
1725252420000|2024-09-02 04:47:00|197427.9|197302.9|197427.3|197302.3|197428|197303|197426.2|197301.2|11
1725252430000|2024-09-02 04:47:10|197427.9|197302.9|197428.1|197303.1|197429.3|197304.3|197427.9|197302.9|4
1725252440000|2024-09-02 04:47:20|197428.7|197303.7|197429|197304|197429|197304|197428.1|197303.1|4
1725252450000|2024-09-02 04:47:30|197429.2|197304.2|197429.2|197304.2|197429.2|197304.2|197429.2|197304.2|1
1725252460000|2024-09-02 04:47:40|197429.1|197304.1|197429.1|197304.1|197429.1|197304.1|197429.1|197304.1|1
1725252470000|2024-09-02 04:47:50|197429|197304|197429|197304|197429|197304|197429|197304|1
1725252490000|2024-09-02 04:48:10|197430.3|197305.3|197426.9|197301.9|197430.3|197305.3|197422.5|197297.5|4
1725252500000|2024-09-02 04:48:20|197427.6|197302.6|197427.6|197302.6|197427.6|197302.6|197427.6|197302.6|1
1725252510000|2024-09-02 04:48:30|197423.8|197298.8|197427.7|197302.7|197427.7|197302.7|197423.8|197298.8|2
1725252520000|2024-09-02 04:48:40|197427.9|197302.9|197428.8|197303.8|197428.8|197303.8|197427.9|197302.9|2
1725252540000|2024-09-02 04:49:00|197428|197303|197428|197303|197428|197303|197428|197303|1
1725252560000|2024-09-02 04:49:20|197428.6|197303.6|197429.1|197304.1|197429.1|197304.1|197428.6|197303.6|2
1725252590000|2024-09-02 04:49:50|197429|197304|197429|197304|197429|197304|197429|197304|1
1725252610000|2024-09-02 04:50:10|197431.2|197306.2|197428.9|197303.9|197431.2|197306.2|197428.9|197303.9|3
1725252620000|2024-09-02 04:50:20|197429.7|197304.7|197429.7|197304.7|197429.7|197304.7|197429.7|197304.7|1
1725252630000|2024-09-02 04:50:30|197425.7|197300.7|197430.1|197305.1|197430.1|197305.1|197425.7|197300.7|4
1725252640000|2024-09-02 04:50:40|197430.7|197305.7|197430.2|197305.2|197430.8|197305.8|197430.2|197305.2|3
1725252660000|2024-09-02 04:51:00|197425.8|197300.8|197429.2|197304.2|197429.2|197304.2|197424.9|197299.9|3
1725252670000|2024-09-02 04:51:10|197429.7|197304.7|197429.7|197304.7|197429.7|197304.7|197429.7|197304.7|1
1725252690000|2024-09-02 04:51:30|197427.8|197302.8|197427.8|197302.8|197427.8|197302.8|197427.8|197302.8|1
1725252700000|2024-09-02 04:51:40|197429|197304|197429|197304|197429|197304|197429|197304|1
1725252710000|2024-09-02 04:51:50|197427.1|197302.1|197427.8|197302.8|197427.8|197302.8|197427.1|197302.1|2
1725252750000|2024-09-02 04:52:30|197427.1|197302.1|197427.1|197302.1|197427.1|197302.1|197427.1|197302.1|1
1725252760000|2024-09-02 04:52:40|197428.1|197303.1|197426.4|197301.4|197428.1|197303.1|197426.4|197301.4|2
1725252790000|2024-09-02 04:53:10|197423.4|197298.4|197423.4|197298.4|197423.4|197298.4|197423.4|197298.4|1
1725252820000|2024-09-02 04:53:40|197426.1|197301.1|197426.1|197301.1|197426.1|197301.1|197426.1|197301.1|1
1725252830000|2024-09-02 04:53:50|197427.1|197302.1|197427.8|197302.8|197427.8|197302.8|197427.1|197302.1|2
1725252850000|2024-09-02 04:54:10|197426.8|197301.8|197422.1|197297.1|197426.8|197301.8|197422.1|197297.1|2
1725252870000|2024-09-02 04:54:30|197425|197300|197425|197300|197425|197300|197425|197300|1
1725252890000|2024-09-02 04:54:50|197425.9|197300.9|197429|197304|197431.3|197306.3|197425.9|197300.9|14
1725252920000|2024-09-02 04:55:20|197428.8|197303.8|197427.7|197302.7|197428.8|197303.8|197427.7|197302.7|3
1725252940000|2024-09-02 04:55:40|197429.6|197304.6|197430.7|197305.7|197431.3|197306.3|197426.5|197301.5|4
1725252980000|2024-09-02 04:56:20|197428|197303|197428|197303|197428|197303|197428|197303|1
1725253000000|2024-09-02 04:56:40|197429.8|197304.8|197429.8|197304.8|197429.8|197304.8|197429.8|197304.8|1
1725253020000|2024-09-02 04:57:00|197425.4|197300.4|197429.9|197304.9|197430.1|197305.1|197424.6|197299.6|4
1725253060000|2024-09-02 04:57:40|197427.9|197302.9|197427.9|197302.9|197427.9|197302.9|197427.9|197302.9|1
1725253070000|2024-09-02 04:57:50|197429.1|197304.1|197429.1|197304.1|197429.1|197304.1|197429.1|197304.1|1
1725253080000|2024-09-02 04:58:00|197430.8|197305.8|197426.5|197301.5|197430.8|197305.8|197422.1|197297.1|5
1725253110000|2024-09-02 04:58:30|197425.6|197300.6|197425.6|197300.6|197425.6|197300.6|197425.6|197300.6|1
1725253130000|2024-09-02 04:58:50|197428.1|197303.1|197421.5|197296.5|197428.6|197303.6|197421.5|197296.5|4
1725253140000|2024-09-02 04:59:00|197425.1|197300.1|197428.7|197303.7|197428.7|197303.7|197425.1|197300.1|3
1725253150000|2024-09-02 04:59:10|197430.8|197305.8|197427|197302|197430.8|197305.8|197423|197298|7
1725253160000|2024-09-02 04:59:20|197427.4|197302.4|197427.4|197302.4|197427.4|197302.4|197427.4|197302.4|1
1725253170000|2024-09-02 04:59:30|197426.1|197301.1|197426.7|197301.7|197426.7|197301.7|197422.5|197297.5|3
1725253180000|2024-09-02 04:59:40|197427.9|197302.9|197424.4|197299.4|197427.9|197302.9|197420.2|197295.2|4
1725253200000|2024-09-02 05:00:00|197420.4|197295.4|197423.3|197298.3|197423.7|197298.7|197418.1|197293.1|5
1725253210000|2024-09-02 05:00:10|197422.7|197297.7|197422.8|197297.8|197422.8|197297.8|197417.3|197292.3|6
1725253220000|2024-09-02 05:00:20|197423.4|197298.4|197423.8|197298.8|197424.2|197299.2|197419.1|197294.1|11
1725253230000|2024-09-02 05:00:30|197424.6|197299.6|197424.6|197299.6|197424.6|197299.6|197424.6|197299.6|1
1725253240000|2024-09-02 05:00:40|197421.1|197296.1|197423.1|197298.1|197424.1|197299.1|197419.4|197294.4|5
1725253250000|2024-09-02 05:00:50|197419|197294|197422.6|197297.6|197422.6|197297.6|197419|197294|2
1725253270000|2024-09-02 05:01:10|197424.1|197299.1|197424.1|197299.1|197424.1|197299.1|197424.1|197299.1|1
1725253280000|2024-09-02 05:01:20|197421.4|197296.4|197385.6|197260.6|197421.4|197296.4|197380.9|197255.9|18
1725253290000|2024-09-02 05:01:30|197384.8|197259.8|197385.9|197260.9|197385.9|197260.9|197384.8|197259.8|3
1725253300000|2024-09-02 05:01:40|197387.3|197262.3|197390.7|197265.7|197393.9|197268.9|197383.3|197258.3|11
1725253310000|2024-09-02 05:01:50|197386.5|197261.5|197391.4|197266.4|197391.4|197266.4|197386.5|197261.5|3
1725253320000|2024-09-02 05:02:00|197387.6|197262.6|197390.9|197265.9|197391.6|197266.6|197387.4|197262.4|4
1725253340000|2024-09-02 05:02:20|197390.4|197265.4|197389|197264|197390.4|197265.4|197383.1|197258.1|4
1725253350000|2024-09-02 05:02:30|197389.5|197264.5|197390.1|197265.1|197390.1|197265.1|197389.5|197264.5|2
1725253360000|2024-09-02 05:02:40|197392.2|197267.2|197386.2|197261.2|197392.9|197267.9|197386.2|197261.2|5
1725253370000|2024-09-02 05:02:50|197390.4|197265.4|197390.3|197265.3|197390.7|197265.7|197383.9|197258.9|4
1725253380000|2024-09-02 05:03:00|197390.9|197265.9|197390.4|197265.4|197392.7|197267.7|197390.4|197265.4|3
1725253400000|2024-09-02 05:03:20|197384.6|197259.6|197390.2|197265.2|197390.2|197265.2|197384.1|197259.1|3
1725253410000|2024-09-02 05:03:30|197390.3|197265.3|197391.6|197266.6|197391.6|197266.6|197385.6|197260.6|5
1725253420000|2024-09-02 05:03:40|197391.9|197266.9|197390.4|197265.4|197391.9|197266.9|197390.4|197265.4|2
1725253430000|2024-09-02 05:03:50|197390.5|197265.5|197389.2|197264.2|197390.5|197265.5|197382.1|197257.1|6
1725253440000|2024-09-02 05:04:00|197389.1|197264.1|197389.1|197264.1|197389.1|197264.1|197389.1|197264.1|1
1725253450000|2024-09-02 05:04:10|197391.6|197266.6|197372|197247|197391.6|197266.6|197371.8|197246.8|7
1725253460000|2024-09-02 05:04:20|197375.7|197250.7|197375.7|197250.7|197375.7|197250.7|197375.7|197250.7|1
1725253470000|2024-09-02 05:04:30|197371.6|197246.6|197373.5|197248.5|197373.5|197248.5|197368.6|197243.6|3
1725253480000|2024-09-02 05:04:40|197372.7|197247.7|197372.7|197247.7|197372.7|197247.7|197372.7|197247.7|1
1725253490000|2024-09-02 05:04:50|197372|197247|197375.5|197250.5|197376.5|197251.5|197372|197247|3
1725253520000|2024-09-02 05:05:20|197367.8|197242.8|197367.8|197242.8|197367.8|197242.8|197367.8|197242.8|1
1725253530000|2024-09-02 05:05:30|197371.9|197246.9|197370.3|197245.3|197371.9|197246.9|197370.3|197245.3|2
1725253540000|2024-09-02 05:05:40|197375.4|197250.4|197375.4|197250.4|197375.4|197250.4|197375.4|197250.4|1
1725253560000|2024-09-02 05:06:00|197374.3|197249.3|197374.3|197249.3|197374.3|197249.3|197374.3|197249.3|1
1725253570000|2024-09-02 05:06:10|197365.5|197240.5|197365.5|197240.5|197365.5|197240.5|197365.5|197240.5|1
1725253600000|2024-09-02 05:06:40|197373.9|197248.9|197374.4|197249.4|197375|197250|197373.9|197248.9|3
1725253640000|2024-09-02 05:07:20|197366.6|197241.6|197366.6|197241.6|197366.6|197241.6|197366.6|197241.6|1
1725253650000|2024-09-02 05:07:30|197375.1|197250.1|197375.1|197250.1|197375.1|197250.1|197375.1|197250.1|1
1725253660000|2024-09-02 05:07:40|197378.5|197253.5|197378.5|197253.5|197378.5|197253.5|197378.5|197253.5|1
1725253670000|2024-09-02 05:07:50|197376.3|197251.3|197378.8|197253.8|197378.8|197253.8|197376.3|197251.3|2
1725253680000|2024-09-02 05:08:00|197375.6|197250.6|197359.8|197234.8|197375.6|197250.6|197359.8|197234.8|2
1725253690000|2024-09-02 05:08:10|197363.6|197238.6|197363.6|197238.6|197363.6|197238.6|197363.6|197238.6|1
1725253710000|2024-09-02 05:08:30|197377.8|197252.8|197377.8|197252.8|197377.8|197252.8|197377.8|197252.8|1
1725253720000|2024-09-02 05:08:40|197377.5|197252.5|197376.7|197251.7|197377.5|197252.5|197376.7|197251.7|2
1725253740000|2024-09-02 05:09:00|197365.8|197240.8|197365.8|197240.8|197365.8|197240.8|197365.8|197240.8|1
1725253750000|2024-09-02 05:09:10|197360.2|197235.2|197361.1|197236.1|197362.2|197237.2|197360.2|197235.2|3
1725253760000|2024-09-02 05:09:20|197362.2|197237.2|197377.9|197252.9|197377.9|197252.9|197360.7|197235.7|4
1725253770000|2024-09-02 05:09:30|197377.6|197252.6|197377.7|197252.7|197377.7|197252.7|197371.2|197246.2|3
1725253800000|2024-09-02 05:10:00|197362.6|197237.6|197362.6|197237.6|197362.6|197237.6|197362.6|197237.6|1
1725253830000|2024-09-02 05:10:30|197360.9|197235.9|197376.4|197251.4|197376.4|197251.4|197359.9|197234.9|3
1725253850000|2024-09-02 05:10:50|197372.4|197247.4|197370|197245|197372.4|197247.4|197370|197245|2
1725253860000|2024-09-02 05:11:00|197369.4|197244.4|197369.4|197244.4|197369.4|197244.4|197369.4|197244.4|1
1725253870000|2024-09-02 05:11:10|197369.7|197244.7|197369.7|197244.7|197369.7|197244.7|197369.7|197244.7|1
1725253890000|2024-09-02 05:11:30|197354.6|197229.6|197354.6|197229.6|197354.6|197229.6|197354.6|197229.6|1
1725253900000|2024-09-02 05:11:40|197353.6|197228.6|197372.7|197247.7|197372.7|197247.7|197353.6|197228.6|4
1725253910000|2024-09-02 05:11:50|197372.2|197247.2|197372.1|197247.1|197372.2|197247.2|197372.1|197247.1|2
1725253920000|2024-09-02 05:12:00|197366.8|197241.8|197371.1|197246.1|197371.1|197246.1|197366.8|197241.8|3
1725253930000|2024-09-02 05:12:10|197370.8|197245.8|197372.2|197247.2|197372.2|197247.2|197370.8|197245.8|2
1725253950000|2024-09-02 05:12:30|197366.5|197241.5|197371.7|197246.7|197371.7|197246.7|197366.5|197241.5|2
1725253970000|2024-09-02 05:12:50|197371.2|197246.2|197371.2|197246.2|197371.2|197246.2|197371.2|197246.2|1
1725253980000|2024-09-02 05:13:00|197375.2|197250.2|197370.5|197245.5|197375.2|197250.2|197370.4|197245.4|4
1725253990000|2024-09-02 05:13:10|197374|197249|197374.5|197249.5|197374.5|197249.5|197374|197249|2
1725254010000|2024-09-02 05:13:30|197370.2|197245.2|197370.2|197245.2|197370.2|197245.2|197370.2|197245.2|1
1725254020000|2024-09-02 05:13:40|197357.2|197232.2|197357.2|197232.2|197357.2|197232.2|197357.2|197232.2|1
1725254030000|2024-09-02 05:13:50|197361.7|197236.7|197361.7|197236.7|197361.7|197236.7|197361.7|197236.7|1
1725254040000|2024-09-02 05:14:00|197361.6|197236.6|197372.4|197247.4|197372.4|197247.4|197361.6|197236.6|2
1725254050000|2024-09-02 05:14:10|197373.7|197248.7|197373.2|197248.2|197373.7|197248.7|197373.2|197248.2|2
1725254060000|2024-09-02 05:14:20|197371.1|197246.1|197371.1|197246.1|197371.1|197246.1|197371.1|197246.1|1
1725254070000|2024-09-02 05:14:30|197365|197240|197365|197240|197365|197240|197365|197240|1
1725254080000|2024-09-02 05:14:40|197352.4|197227.4|197352.4|197227.4|197352.4|197227.4|197352.4|197227.4|1
1725254090000|2024-09-02 05:14:50|197354|197229|197354|197229|197354|197229|197354|197229|1
1725254100000|2024-09-02 05:15:00|197369.3|197244.3|197360.8|197235.8|197369.5|197244.5|197359.5|197234.5|6
1725254110000|2024-09-02 05:15:10|197361.8|197236.8|197360.5|197235.5|197361.8|197236.8|197360.5|197235.5|3
1725254120000|2024-09-02 05:15:20|197360|197235|197360|197235|197360|197235|197360|197235|1
1725254130000|2024-09-02 05:15:30|197361.9|197236.9|197361.7|197236.7|197361.9|197236.9|197361.7|197236.7|2
1725254140000|2024-09-02 05:15:40|197358.7|197233.7|197365.2|197240.2|197365.5|197240.5|197358.7|197233.7|15
1725254150000|2024-09-02 05:15:50|197362.1|197237.1|197364.8|197239.8|197365.5|197240.5|197361.7|197236.7|8
1725254160000|2024-09-02 05:16:00|197364.7|197239.7|197364.9|197239.9|197364.9|197239.9|197364.7|197239.7|2
1725254170000|2024-09-02 05:16:10|197366.6|197241.6|197363.9|197238.9|197370.2|197245.2|197361.3|197236.3|9
1725254200000|2024-09-02 05:16:40|197361|197236|197361|197236|197361|197236|197361|197236|1
1725254210000|2024-09-02 05:16:50|197360.6|197235.6|197364.2|197239.2|197364.3|197239.3|197360.6|197235.6|9
1725254220000|2024-09-02 05:17:00|197363.7|197238.7|197363.6|197238.6|197363.8|197238.8|197359.9|197234.9|7
1725254230000|2024-09-02 05:17:10|197360.3|197235.3|197360.8|197235.8|197363.7|197238.7|197359.3|197234.3|10
1725254240000|2024-09-02 05:17:20|197355.7|197230.7|197360.7|197235.7|197360.9|197235.9|197355.7|197230.7|9
1725254250000|2024-09-02 05:17:30|197361.8|197236.8|197362|197237|197362.1|197237.1|197357.3|197232.3|8
1725254260000|2024-09-02 05:17:40|197357.2|197232.2|197363.2|197238.2|197363.2|197238.2|197356.8|197231.8|9
1725254270000|2024-09-02 05:17:50|197362|197237|197361.6|197236.6|197368.1|197243.1|197361.6|197236.6|15
1725254280000|2024-09-02 05:18:00|197364.6|197239.6|197361.1|197236.1|197365.2|197240.2|197357.6|197232.6|8
1725254310000|2024-09-02 05:18:30|197359.7|197234.7|197359.6|197234.6|197359.7|197234.7|197354.4|197229.4|3
1725254330000|2024-09-02 05:18:50|197360.1|197235.1|197360.5|197235.5|197360.5|197235.5|197360.1|197235.1|2
1725254340000|2024-09-02 05:19:00|197356.7|197231.7|197356.7|197231.7|197356.7|197231.7|197356.7|197231.7|1
1725254350000|2024-09-02 05:19:10|197352.9|197227.9|197356.9|197231.9|197356.9|197231.9|197352.9|197227.9|2
1725254360000|2024-09-02 05:19:20|197353.4|197228.4|197356.6|197231.6|197357|197232|197353.4|197228.4|4
1725254370000|2024-09-02 05:19:30|197356.5|197231.5|197356.6|197231.6|197356.6|197231.6|197353.3|197228.3|3
1725254380000|2024-09-02 05:19:40|197359.1|197234.1|197359.1|197234.1|197359.1|197234.1|197359.1|197234.1|1
1725254400000|2024-09-02 05:20:00|197354.8|197229.8|197354.8|197229.8|197354.8|197229.8|197354.8|197229.8|1
1725254410000|2024-09-02 05:20:10|197355.2|197230.2|197355.2|197230.2|197355.2|197230.2|197355.2|197230.2|1
1725254420000|2024-09-02 05:20:20|197349.5|197224.5|197349.5|197224.5|197349.5|197224.5|197349.5|197224.5|1
1725254430000|2024-09-02 05:20:30|197358.4|197233.4|197358.4|197233.4|197358.4|197233.4|197358.4|197233.4|1
1725254440000|2024-09-02 05:20:40|197358.3|197233.3|197358.3|197233.3|197358.3|197233.3|197358.3|197233.3|1
1725254460000|2024-09-02 05:21:00|197349.4|197224.4|197349.4|197224.4|197349.4|197224.4|197349.4|197224.4|1
1725254480000|2024-09-02 05:21:20|197358.4|197233.4|197358.4|197233.4|197358.4|197233.4|197358.4|197233.4|1
1725254490000|2024-09-02 05:21:30|197359.5|197234.5|197359.3|197234.3|197361.8|197236.8|197359.3|197234.3|4
1725254500000|2024-09-02 05:21:40|197362|197237|197366|197241|197366.9|197241.9|197362|197237|6
1725254510000|2024-09-02 05:21:50|197362.7|197237.7|197365|197240|197365.9|197240.9|197361.7|197236.7|11
1725254520000|2024-09-02 05:22:00|197364.7|197239.7|197365|197240|197365.2|197240.2|197361.7|197236.7|7
1725254530000|2024-09-02 05:22:10|197361.8|197236.8|197363.8|197238.8|197364.9|197239.9|197361.8|197236.8|3
1725254560000|2024-09-02 05:22:40|197357.4|197232.4|197356.7|197231.7|197357.4|197232.4|197356.7|197231.7|2
1725254570000|2024-09-02 05:22:50|197358.7|197233.7|197358.7|197233.7|197358.7|197233.7|197358.7|197233.7|1
1725254580000|2024-09-02 05:23:00|197358.6|197233.6|197360.3|197235.3|197364.4|197239.4|197358.6|197233.6|8
1725254590000|2024-09-02 05:23:10|197364.6|197239.6|197364.5|197239.5|197364.6|197239.6|197359.4|197234.4|16
1725254600000|2024-09-02 05:23:20|197359.5|197234.5|197364.4|197239.4|197364.4|197239.4|197359.5|197234.5|4
1725254610000|2024-09-02 05:23:30|197360.4|197235.4|197364|197239|197364.4|197239.4|197359|197234|9
1725254620000|2024-09-02 05:23:40|197360.6|197235.6|197364|197239|197364.2|197239.2|197360.4|197235.4|4
1725254630000|2024-09-02 05:23:50|197359.9|197234.9|197364|197239|197364.4|197239.4|197358.8|197233.8|10
1725254640000|2024-09-02 05:24:00|197364.4|197239.4|197365.1|197240.1|197365.1|197240.1|197359|197234|12
1725254650000|2024-09-02 05:24:10|197362.9|197237.9|197369.2|197244.2|197369.5|197244.5|197362.9|197237.9|6
1725254660000|2024-09-02 05:24:20|197365.9|197240.9|197369.3|197244.3|197369.3|197244.3|197365.9|197240.9|6
1725254670000|2024-09-02 05:24:30|197366.6|197241.6|197368.8|197243.8|197369.6|197244.6|197366.2|197241.2|10
1725254680000|2024-09-02 05:24:40|197365.6|197240.6|197364.6|197239.6|197368.9|197243.9|197359.8|197234.8|12
1725254690000|2024-09-02 05:24:50|197364.9|197239.9|197363.4|197238.4|197364.9|197239.9|197361.9|197236.9|3
1725254700000|2024-09-02 05:25:00|197364.4|197239.4|197364.5|197239.5|197364.5|197239.5|197364.4|197239.4|2
1725254710000|2024-09-02 05:25:10|197362.2|197237.2|197365.6|197240.6|197366.5|197241.5|197362.2|197237.2|3
1725254730000|2024-09-02 05:25:30|197365.7|197240.7|197365.7|197240.7|197366|197241|197365.3|197240.3|4
1725254740000|2024-09-02 05:25:40|197365.8|197240.8|197363.1|197238.1|197365.8|197240.8|197363.1|197238.1|2
1725254750000|2024-09-02 05:25:50|197360.4|197235.4|197363.3|197238.3|197363.3|197238.3|197360.4|197235.4|3
1725254760000|2024-09-02 05:26:00|197361.3|197236.3|197361.3|197236.3|197365.8|197240.8|197361|197236|11
1725254770000|2024-09-02 05:26:10|197361.2|197236.2|197363.1|197238.1|197365.5|197240.5|197360.3|197235.3|10
1725254780000|2024-09-02 05:26:20|197361.5|197236.5|197363|197238|197363|197238|197361.5|197236.5|3
1725254790000|2024-09-02 05:26:30|197363.2|197238.2|197361.4|197236.4|197365.2|197240.2|197360.6|197235.6|14
1725254800000|2024-09-02 05:26:40|197362.5|197237.5|197363.3|197238.3|197364.5|197239.5|197361.4|197236.4|8
1725254810000|2024-09-02 05:26:50|197361.7|197236.7|197362.5|197237.5|197366.1|197241.1|197361.7|197236.7|10
1725254820000|2024-09-02 05:27:00|197361.8|197236.8|197364.2|197239.2|197364.5|197239.5|197361.7|197236.7|13
1725254840000|2024-09-02 05:27:20|197363.1|197238.1|197363.2|197238.2|197363.2|197238.2|197360.8|197235.8|3
1725254850000|2024-09-02 05:27:30|197361.6|197236.6|197358.8|197233.8|197361.6|197236.6|197358.8|197233.8|4
1725254860000|2024-09-02 05:27:40|197361.3|197236.3|197361.3|197236.3|197361.3|197236.3|197361.3|197236.3|1
1725254870000|2024-09-02 05:27:50|197358.8|197233.8|197357.3|197232.3|197359.2|197234.2|197356.5|197231.5|6
1725254880000|2024-09-02 05:28:00|197358.5|197233.5|197359|197234|197362.8|197237.8|197358.5|197233.5|7
1725254910000|2024-09-02 05:28:30|197358.9|197233.9|197350.8|197225.8|197358.9|197233.9|197350.8|197225.8|2
1725254930000|2024-09-02 05:28:50|197352.9|197227.9|197352.9|197227.9|197352.9|197227.9|197352.9|197227.9|1
1725254940000|2024-09-02 05:29:00|197356.6|197231.6|197353.1|197228.1|197356.6|197231.6|197353.1|197228.1|3
1725254950000|2024-09-02 05:29:10|197355|197230|197354.5|197229.5|197355|197230|197354.5|197229.5|2
1725254960000|2024-09-02 05:29:20|197353.7|197228.7|197351|197226|197353.7|197228.7|197351|197226|2
1725254970000|2024-09-02 05:29:30|197350.3|197225.3|197341|197216|197350.3|197225.3|197336.8|197211.8|4
1725254980000|2024-09-02 05:29:40|197339.3|197214.3|197339.3|197214.3|197339.3|197214.3|197339.3|197214.3|1
1725254990000|2024-09-02 05:29:50|197334.2|197209.2|197338.8|197213.8|197338.8|197213.8|197334.2|197209.2|2
1725255000000|2024-09-02 05:30:00|197336.2|197211.2|197341.1|197216.1|197342.9|197217.9|197336.2|197211.2|21
1725255010000|2024-09-02 05:30:10|197338.1|197213.1|197340.2|197215.2|197342.8|197217.8|197338|197213|26
1725255020000|2024-09-02 05:30:20|197342.5|197217.5|197340.4|197215.4|197342.9|197217.9|197337.8|197212.8|26
1725255030000|2024-09-02 05:30:30|197342.7|197217.7|197335.4|197210.4|197342.7|197217.7|197334.9|197209.9|27
1725255040000|2024-09-02 05:30:40|197338.2|197213.2|197335.6|197210.6|197342.2|197217.2|197335.3|197210.3|28
1725255050000|2024-09-02 05:30:50|197341.6|197216.6|197342|197217|197344.9|197219.9|197336.8|197211.8|12
1725255060000|2024-09-02 05:31:00|197344.7|197219.7|197341.8|197216.8|197344.7|197219.7|197339.3|197214.3|5
1725255070000|2024-09-02 05:31:10|197344.9|197219.9|197342.8|197217.8|197345.2|197220.2|197336.8|197211.8|19
1725255080000|2024-09-02 05:31:20|197339.3|197214.3|197341.2|197216.2|197343.7|197218.7|197334.5|197209.5|25
1725255090000|2024-09-02 05:31:30|197336|197211|197326.2|197201.2|197342.9|197217.9|197309.3|197184.3|30
1725255100000|2024-09-02 05:31:40|197328.1|197203.1|197304.3|197179.3|197328.2|197203.2|197301.4|197176.4|31
1725255110000|2024-09-02 05:31:50|197305.6|197180.6|197285.4|197160.4|197305.6|197180.6|197279.3|197154.3|24
1725255120000|2024-09-02 05:32:00|197281.8|197156.8|197267.1|197142.1|197285.6|197160.6|197261|197136|21
1725255130000|2024-09-02 05:32:10|197267.2|197142.2|197256.4|197131.4|197278|197153|197253.6|197128.6|25
1725255140000|2024-09-02 05:32:20|197256.3|197131.3|197256.9|197131.9|197257.2|197132.2|197251.7|197126.7|15
1725255150000|2024-09-02 05:32:30|197256.2|197131.2|197258.3|197133.3|197258.6|197133.6|197253.4|197128.4|15
1725255160000|2024-09-02 05:32:40|197253.9|197128.9|197252.8|197127.8|197259.9|197134.9|197252.8|197127.8|13
1725255170000|2024-09-02 05:32:50|197256.5|197131.5|197253|197128|197258.3|197133.3|197252.7|197127.7|20
1725255180000|2024-09-02 05:33:00|197249.7|197124.7|197255.7|197130.7|197255.7|197130.7|197249.7|197124.7|10
1725255190000|2024-09-02 05:33:10|197253.2|197128.2|197253.3|197128.3|197256|197131|197248.9|197123.9|17
1725255200000|2024-09-02 05:33:20|197250.6|197125.6|197253.7|197128.7|197253.7|197128.7|197249.6|197124.6|5
1725255210000|2024-09-02 05:33:30|197250.2|197125.2|197254.3|197129.3|197254.4|197129.4|197248.9|197123.9|8
1725255220000|2024-09-02 05:33:40|197253.7|197128.7|197248.3|197123.3|197256.8|197131.8|197246.2|197121.2|14
1725255230000|2024-09-02 05:33:50|197253.8|197128.8|197256.1|197131.1|197256.1|197131.1|197249.3|197124.3|7
1725255240000|2024-09-02 05:34:00|197251.1|197126.1|197251.8|197126.8|197257.2|197132.2|197251.1|197126.1|6
1725255250000|2024-09-02 05:34:10|197255.5|197130.5|197257.3|197132.3|197257.5|197132.5|197250.5|197125.5|11
1725255260000|2024-09-02 05:34:20|197255.7|197130.7|197256.3|197131.3|197256.3|197131.3|197255.7|197130.7|2
1725255270000|2024-09-02 05:34:30|197255.8|197130.8|197255.8|197130.8|197255.8|197130.8|197250.9|197125.9|5
1725255280000|2024-09-02 05:34:40|197255.6|197130.6|197256.3|197131.3|197256.3|197131.3|197255.6|197130.6|2
1725255290000|2024-09-02 05:34:50|197254.7|197129.7|197256.8|197131.8|197257.3|197132.3|197251.7|197126.7|11
1725255300000|2024-09-02 05:35:00|197250.7|197125.7|197252.3|197127.3|197255.4|197130.4|197250.7|197125.7|7
1725255310000|2024-09-02 05:35:10|197254.7|197129.7|197255.1|197130.1|197255.1|197130.1|197248.3|197123.3|4
1725255320000|2024-09-02 05:35:20|197252.8|197127.8|197247|197122|197255.2|197130.2|197232.8|197107.8|16
1725255330000|2024-09-02 05:35:30|197232.8|197107.8|197247.4|197122.4|197248.9|197123.9|197232.2|197107.2|24
1725255340000|2024-09-02 05:35:40|197247.9|197122.9|197246.3|197121.3|197248.9|197123.9|197245.2|197120.2|21
1725255350000|2024-09-02 05:35:50|197248.9|197123.9|197256.6|197131.6|197258.5|197133.5|197245.7|197120.7|25
1725255360000|2024-09-02 05:36:00|197257.9|197132.9|197257.1|197132.1|197258|197133|197247.1|197122.1|23
1725255370000|2024-09-02 05:36:10|197255|197130|197253.5|197128.5|197257.1|197132.1|197243.7|197118.7|23
1725255380000|2024-09-02 05:36:20|197251.7|197126.7|197221.3|197096.3|197258.2|197133.2|197207.8|197082.8|34
1725255390000|2024-09-02 05:36:30|197216.3|197091.3|197219.4|197094.4|197223.4|197098.4|197214.5|197089.5|25
1725255400000|2024-09-02 05:36:40|197216.1|197091.1|197217.7|197092.7|197219.6|197094.6|197212.1|197087.1|11
1725255410000|2024-09-02 05:36:50|197213.8|197088.8|197217.8|197092.8|197220|197095|197213.3|197088.3|11
1725255420000|2024-09-02 05:37:00|197212.9|197087.9|197217.3|197092.3|197217.3|197092.3|197212.6|197087.6|3
1725255430000|2024-09-02 05:37:10|197210.4|197085.4|197227|197102|197229.2|197104.2|197210.3|197085.3|9
1725255440000|2024-09-02 05:37:20|197221.2|197096.2|197223.4|197098.4|197229.5|197104.5|197216.8|197091.8|18
1725255450000|2024-09-02 05:37:30|197221.5|197096.5|197221.4|197096.4|197223.9|197098.9|197216.5|197091.5|21
1725255460000|2024-09-02 05:37:40|197223.7|197098.7|197223.8|197098.8|197224.7|197099.7|197217|197092|13
1725255470000|2024-09-02 05:37:50|197219.1|197094.1|197219.8|197094.8|197224.1|197099.1|197214.9|197089.9|16
1725255480000|2024-09-02 05:38:00|197215.6|197090.6|197222.6|197097.6|197223.1|197098.1|197215|197090|14
1725255490000|2024-09-02 05:38:10|197222.9|197097.9|197222.9|197097.9|197223.7|197098.7|197216.5|197091.5|8
1725255500000|2024-09-02 05:38:20|197216.6|197091.6|197221.6|197096.6|197224.6|197099.6|197216.6|197091.6|20
1725255510000|2024-09-02 05:38:30|197216.7|197091.7|197224.1|197099.1|197224.5|197099.5|197216.7|197091.7|19
1725255520000|2024-09-02 05:38:40|197222.4|197097.4|197216.6|197091.6|197224.7|197099.7|197216.6|197091.6|15
1725255530000|2024-09-02 05:38:50|197221.5|197096.5|197216.1|197091.1|197224.8|197099.8|197209.7|197084.7|12
1725255540000|2024-09-02 05:39:00|197219.2|197094.2|197216.3|197091.3|197221.7|197096.7|197209.3|197084.3|14
1725255550000|2024-09-02 05:39:10|197220.3|197095.3|197220.2|197095.2|197220.7|197095.7|197210.4|197085.4|15
1725255560000|2024-09-02 05:39:20|197211.1|197086.1|197211|197086|197220.6|197095.6|197209.6|197084.6|14
1725255570000|2024-09-02 05:39:30|197217.5|197092.5|197223.3|197098.3|197224.3|197099.3|197213.2|197088.2|23
1725255580000|2024-09-02 05:39:40|197223.4|197098.4|197216|197091|197223.8|197098.8|197214.3|197089.3|25
1725255590000|2024-09-02 05:39:50|197223.6|197098.6|197217.9|197092.9|197223.8|197098.8|197204.4|197079.4|17
1725255600000|2024-09-02 05:40:00|197207.8|197082.8|197214|197089|197217.5|197092.5|197202.5|197077.5|26
1725255610000|2024-09-02 05:40:10|197214.8|197089.8|197202.4|197077.4|197214.8|197089.8|197197.8|197072.8|10
1725255620000|2024-09-02 05:40:20|197212.4|197087.4|197218|197093|197221.1|197096.1|197201.2|197076.2|18
1725255630000|2024-09-02 05:40:30|197224.4|197099.4|197223.6|197098.6|197227|197102|197219|197094|23
1725255640000|2024-09-02 05:40:40|197225.1|197100.1|197225.3|197100.3|197226.7|197101.7|197217.3|197092.3|28
1725255650000|2024-09-02 05:40:50|197218.7|197093.7|197219.5|197094.5|197226.1|197101.1|197215.6|197090.6|22
1725255660000|2024-09-02 05:41:00|197221.9|197096.9|197222.3|197097.3|197222.3|197097.3|197217.9|197092.9|3
1725255670000|2024-09-02 05:41:10|197221.7|197096.7|197220.7|197095.7|197221.7|197096.7|197220|197095|11
1725255680000|2024-09-02 05:41:20|197220|197095|197222.4|197097.4|197225|197100|197220|197095|7
1725255690000|2024-09-02 05:41:30|197224.4|197099.4|197219.6|197094.6|197225.6|197100.6|197217|197092|31
1725255700000|2024-09-02 05:41:40|197223.2|197098.2|197224.3|197099.3|197227.6|197102.6|197218.6|197093.6|29
1725255710000|2024-09-02 05:41:50|197226.2|197101.2|197220.9|197095.9|197226.9|197101.9|197219.2|197094.2|19
1725255720000|2024-09-02 05:42:00|197224.4|197099.4|197224.5|197099.5|197225|197100|197219.7|197094.7|15
1725255730000|2024-09-02 05:42:10|197221.3|197096.3|197227.1|197102.1|197227.8|197102.8|197219.8|197094.8|20
1725255740000|2024-09-02 05:42:20|197224.4|197099.4|197224.5|197099.5|197225.6|197100.6|197220.2|197095.2|16
1725255750000|2024-09-02 05:42:30|197227.4|197102.4|197223.7|197098.7|197227.7|197102.7|197219.8|197094.8|24
1725255760000|2024-09-02 05:42:40|197221.9|197096.9|197226.8|197101.8|197226.8|197101.8|197220.3|197095.3|20
1725255770000|2024-09-02 05:42:50|197224.2|197099.2|197243.4|197118.4|197244|197119|197223.5|197098.5|22
1725255780000|2024-09-02 05:43:00|197238.5|197113.5|197230.3|197105.3|197243.5|197118.5|197229.1|197104.1|24
1725255790000|2024-09-02 05:43:10|197236.1|197111.1|197230.4|197105.4|197243.1|197118.1|197230.1|197105.1|13
1725255800000|2024-09-02 05:43:20|197223.9|197098.9|197230.5|197105.5|197237.3|197112.3|197223.9|197098.9|8
1725255810000|2024-09-02 05:43:30|197237|197112|197237.8|197112.8|197237.8|197112.8|197223.9|197098.9|7
1725255820000|2024-09-02 05:43:40|197231.5|197106.5|197231.7|197106.7|197235.3|197110.3|197224.8|197099.8|12
1725255830000|2024-09-02 05:43:50|197232.1|197107.1|197233.3|197108.3|197233.3|197108.3|197226.1|197101.1|4
1725255840000|2024-09-02 05:44:00|197227.3|197102.3|197235.7|197110.7|197235.7|197110.7|197227.3|197102.3|2
1725255850000|2024-09-02 05:44:10|197235.4|197110.4|197235.4|197110.4|197235.4|197110.4|197235.4|197110.4|1
1725255860000|2024-09-02 05:44:20|197227.4|197102.4|197234.8|197109.8|197234.8|197109.8|197227.4|197102.4|2
1725255870000|2024-09-02 05:44:30|197228.3|197103.3|197234.8|197109.8|197235.6|197110.6|197228.3|197103.3|4
1725255880000|2024-09-02 05:44:40|197227.7|197102.7|197235|197110|197235.1|197110.1|197227.6|197102.6|4
1725255890000|2024-09-02 05:44:50|197227.7|197102.7|197232.1|197107.1|197234.2|197109.2|197227.7|197102.7|4
1725255900000|2024-09-02 05:45:00|197233.6|197108.6|197236.3|197111.3|197236.3|197111.3|197229.7|197104.7|4
1725255910000|2024-09-02 05:45:10|197229.8|197104.8|197235.4|197110.4|197236.4|197111.4|197228.9|197103.9|6
1725255920000|2024-09-02 05:45:20|197228.9|197103.9|197236.4|197111.4|197237.2|197112.2|197228.1|197103.1|8
1725255930000|2024-09-02 05:45:30|197235.9|197110.9|197235.9|197110.9|197235.9|197110.9|197235.9|197110.9|1
1725255940000|2024-09-02 05:45:40|197236|197111|197232.9|197107.9|197236|197111|197232.9|197107.9|3
1725255950000|2024-09-02 05:45:50|197227.1|197102.1|197212.6|197087.6|197229.8|197104.8|197211.4|197086.4|4
1725255960000|2024-09-02 05:46:00|197216.6|197091.6|197235.6|197110.6|197235.6|197110.6|197216.6|197091.6|5
1725255970000|2024-09-02 05:46:10|197228.5|197103.5|197235.9|197110.9|197235.9|197110.9|197228.5|197103.5|2
1725255980000|2024-09-02 05:46:20|197228.6|197103.6|197234.9|197109.9|197236.1|197111.1|197228.5|197103.5|4
1725255990000|2024-09-02 05:46:30|197229.4|197104.4|197233.2|197108.2|197236.5|197111.5|197225.9|197100.9|6
1725256000000|2024-09-02 05:46:40|197226|197101|197233.1|197108.1|197234.9|197109.9|197225.8|197100.8|7
1725256010000|2024-09-02 05:46:50|197231.6|197106.6|197232.6|197107.6|197232.6|197107.6|197230.3|197105.3|5
1725256020000|2024-09-02 05:47:00|197226.1|197101.1|197232.6|197107.6|197232.6|197107.6|197226.1|197101.1|2
1725256030000|2024-09-02 05:47:10|197226.2|197101.2|197233.4|197108.4|197233.4|197108.4|197226.2|197101.2|2
1725256040000|2024-09-02 05:47:20|197226.2|197101.2|197232.6|197107.6|197232.6|197107.6|197226.2|197101.2|2
1725256050000|2024-09-02 05:47:30|197226.2|197101.2|197233.5|197108.5|197233.5|197108.5|197226.2|197101.2|5
1725256060000|2024-09-02 05:47:40|197235.5|197110.5|197235.5|197110.5|197235.5|197110.5|197235.5|197110.5|1
1725256070000|2024-09-02 05:47:50|197232.8|197107.8|197223.1|197098.1|197232.8|197107.8|197221.3|197096.3|16
1725256080000|2024-09-02 05:48:00|197221.7|197096.7|197225.3|197100.3|197225.3|197100.3|197220.7|197095.7|22
1725256090000|2024-09-02 05:48:10|197224.6|197099.6|197226|197101|197229.5|197104.5|197222.4|197097.4|21
1725256100000|2024-09-02 05:48:20|197226.1|197101.1|197223.3|197098.3|197226.5|197101.5|197223.3|197098.3|10
1725256110000|2024-09-02 05:48:30|197225.9|197100.9|197226|197101|197228.2|197103.2|197219.7|197094.7|20
1725256120000|2024-09-02 05:48:40|197225.9|197100.9|197225|197100|197225.9|197100.9|197220.5|197095.5|14
1725256130000|2024-09-02 05:48:50|197225.1|197100.1|197225.1|197100.1|197225.4|197100.4|197225|197100|8
1725256140000|2024-09-02 05:49:00|197225|197100|197225|197100|197227.8|197102.8|197225|197100|17
1725256150000|2024-09-02 05:49:10|197225.1|197100.1|197225.5|197100.5|197228.1|197103.1|197222.2|197097.2|8
1725256160000|2024-09-02 05:49:20|197225.3|197100.3|197229.7|197104.7|197229.7|197104.7|197225.2|197100.2|11
1725256170000|2024-09-02 05:49:30|197225.4|197100.4|197224.5|197099.5|197229.6|197104.6|197222.5|197097.5|15
1725256180000|2024-09-02 05:49:40|197226.9|197101.9|197225.2|197100.2|197226.9|197101.9|197221.7|197096.7|6
1725256190000|2024-09-02 05:49:50|197220.6|197095.6|197224.5|197099.5|197224.5|197099.5|197220.6|197095.6|3
1725256200000|2024-09-02 05:50:00|197220.8|197095.8|197225.4|197100.4|197226.2|197101.2|197220.8|197095.8|9
1725256210000|2024-09-02 05:50:10|197225.1|197100.1|197225.1|197100.1|197226.1|197101.1|197221.6|197096.6|12
1725256220000|2024-09-02 05:50:20|197222.1|197097.1|197223.5|197098.5|197225.5|197100.5|197219.1|197094.1|6
1725256230000|2024-09-02 05:50:30|197220.8|197095.8|197223.1|197098.1|197223.6|197098.6|197218.1|197093.1|8
1725256240000|2024-09-02 05:50:40|197223|197098|197217.3|197092.3|197223|197098|197215|197090|8
1725256250000|2024-09-02 05:50:50|197217|197092|197218.8|197093.8|197218.8|197093.8|197216|197091|4
1725256260000|2024-09-02 05:51:00|197221.5|197096.5|197222.4|197097.4|197222.4|197097.4|197218.7|197093.7|7
1725256270000|2024-09-02 05:51:10|197218.7|197093.7|197222.3|197097.3|197222.6|197097.6|197217.7|197092.7|10
1725256280000|2024-09-02 05:51:20|197222|197097|197218|197093|197222.8|197097.8|197218|197093|9
1725256290000|2024-09-02 05:51:30|197222.9|197097.9|197222.9|197097.9|197222.9|197097.9|197222.6|197097.6|5
1725256300000|2024-09-02 05:51:40|197219.4|197094.4|197217.3|197092.3|197223|197098|197217.3|197092.3|9
1725256310000|2024-09-02 05:51:50|197216.9|197091.9|197217|197092|197217.3|197092.3|197216.9|197091.9|4
1725256320000|2024-09-02 05:52:00|197219.8|197094.8|197221.1|197096.1|197221.1|197096.1|197217.5|197092.5|3
1725256330000|2024-09-02 05:52:10|197217.3|197092.3|197221.8|197096.8|197221.8|197096.8|197217.3|197092.3|6
1725256340000|2024-09-02 05:52:20|197221.5|197096.5|197221.7|197096.7|197222.4|197097.4|197217.5|197092.5|10
1725256350000|2024-09-02 05:52:30|197221.4|197096.4|197219.5|197094.5|197221.7|197096.7|197219.5|197094.5|3
1725256360000|2024-09-02 05:52:40|197222|197097|197219.1|197094.1|197222.6|197097.6|197218.8|197093.8|5
1725256370000|2024-09-02 05:52:50|197223.2|197098.2|197221.7|197096.7|197223.2|197098.2|197217.5|197092.5|14
1725256380000|2024-09-02 05:53:00|197217.5|197092.5|197219.1|197094.1|197221.6|197096.6|197215.4|197090.4|14
1725256390000|2024-09-02 05:53:10|197215.2|197090.2|197218.5|197093.5|197219.1|197094.1|197215.2|197090.2|5
1725256400000|2024-09-02 05:53:20|197215|197090|197216.6|197091.6|197218.5|197093.5|197212.6|197087.6|7
1725256410000|2024-09-02 05:53:30|197212.6|197087.6|197217.2|197092.2|197217.2|197092.2|197212.6|197087.6|2
1725256420000|2024-09-02 05:53:40|197217.3|197092.3|197157.6|197032.6|197217.9|197092.9|197149.3|197024.3|11
1725256430000|2024-09-02 05:53:50|197150|197025|197160.2|197035.2|197160.8|197035.8|197150|197025|12
1725256440000|2024-09-02 05:54:00|197153.6|197028.6|197151.2|197026.2|197160|197035|197144.5|197019.5|12
1725256450000|2024-09-02 05:54:10|197145.5|197020.5|197156.2|197031.2|197162|197037|197145.5|197020.5|19
1725256460000|2024-09-02 05:54:20|197153.7|197028.7|197157.2|197032.2|197159.7|197034.7|197153.4|197028.4|24
1725256470000|2024-09-02 05:54:30|197157.6|197032.6|197162.6|197037.6|197166.9|197041.9|197154.7|197029.7|23
1725256480000|2024-09-02 05:54:40|197165.8|197040.8|197176.6|197051.6|197180.9|197055.9|197159.7|197034.7|25
1725256490000|2024-09-02 05:54:50|197173.3|197048.3|197175.3|197050.3|197177.2|197052.2|197171.7|197046.7|21
1725256500000|2024-09-02 05:55:00|197175.9|197050.9|197186.8|197061.8|197188.7|197063.7|197171.6|197046.6|12
1725256510000|2024-09-02 05:55:10|197187.8|197062.8|197198.4|197073.4|197198.9|197073.9|197183.6|197058.6|12
1725256520000|2024-09-02 05:55:20|197199.4|197074.4|197211.7|197086.7|197211.8|197086.8|197199.4|197074.4|14
1725256530000|2024-09-02 05:55:30|197214.6|197089.6|197240.1|197115.1|197240.1|197115.1|197212.3|197087.3|14
1725256540000|2024-09-02 05:55:40|197241.1|197116.1|197250.6|197125.6|197250.6|197125.6|197235.6|197110.6|12
1725256550000|2024-09-02 05:55:50|197251.5|197126.5|197256.1|197121|197256.1|197126.9|197251.5|197121|4
1725256560000|2024-09-02 05:56:00|197256.6|197126.1|197259|197128.1|197259|197131.6|197255.3|197126.1|18
1725256570000|2024-09-02 05:56:10|197256.3|197131.3|197259|197130.4|197259.2|197133|197256.3|197128.1|13
1725256580000|2024-09-02 05:56:20|197257.5|197132.5|197257|197132|197262.8|197136.3|197257|197129.9|11
1725256590000|2024-09-02 05:56:30|197260.6|197135.6|197260.7|197135.7|197262.1|197135.7|197260.6|197133.3|8
1725256600000|2024-09-02 05:56:40|197262.1|197133.3|197260.4|197135.4|197262.3|197135.7|197260.4|197133.3|9
1725256610000|2024-09-02 05:56:50|197262.3|197133.5|197260.6|197135.6|197262.3|197135.6|197260.5|197133.5|9
1725256620000|2024-09-02 05:57:00|197259.9|197134.9|197265.9|197128.2|197265.9|197134.9|197259.9|197128.2|10
1725256630000|2024-09-02 05:57:10|197259.9|197134.9|197259.9|197134.9|197265.9|197135.1|197259.6|197128.2|17
1725256640000|2024-09-02 05:57:20|197265.9|197128.2|197260.9|197135.9|197265.9|197135.9|197259.9|197128.2|7
1725256650000|2024-09-02 05:57:30|197262.5|197133.8|197261.3|197136.3|197262.5|197136.3|197260.9|197133.8|5
1725256660000|2024-09-02 05:57:40|197260.5|197135.5|197188|197063|197260.5|197135.5|197185.1|197060.1|17
1725256670000|2024-09-02 05:57:50|197191.4|197066.4|197187.4|197062.4|197191.9|197066.9|197185.9|197060.9|14
1725256680000|2024-09-02 05:58:00|197188|197063|197186.5|197061.5|197192.8|197067.8|197186.5|197061.5|7
1725256690000|2024-09-02 05:58:10|197186.3|197061.3|197186.3|197061.3|197186.3|197061.3|197186.3|197061.3|1
1725256700000|2024-09-02 05:58:20|197185.4|197060.4|197185.7|197060.7|197185.7|197060.7|197185.4|197060.4|2
1725256710000|2024-09-02 05:58:30|197181.2|197056.2|197182.5|197057.5|197182.8|197057.8|197179.9|197054.9|6
1725256740000|2024-09-02 05:59:00|197182.1|197057.1|197178.9|197053.9|197182.4|197057.4|197178.9|197053.9|3
1725256750000|2024-09-02 05:59:10|197183|197058|197187.2|197062.2|197187.2|197062.2|197183|197058|2
1725256760000|2024-09-02 05:59:20|197187.3|197062.3|197187.3|197062.3|197187.3|197062.3|197187.3|197062.3|1
1725256780000|2024-09-02 05:59:40|197187.4|197062.4|197205.8|197080.8|197206.1|197081.1|197183.3|197058.3|7
1725256800000|2024-09-02 06:00:00|197206.7|197081.7|197202.7|197077.7|197219.9|197094.9|197195.5|197070.5|21
1725256810000|2024-09-02 06:00:10|197200.4|197075.4|197202.5|197077.5|197202.8|197077.8|197200.2|197075.2|6
1725256820000|2024-09-02 06:00:20|197203.3|197078.3|197222.7|197097.7|197227.7|197102.7|197203.3|197078.3|9
1725256830000|2024-09-02 06:00:30|197221.7|197096.7|197223.3|197098.3|197226.2|197101.2|197218|197093|26
1725256840000|2024-09-02 06:00:40|197223.4|197098.4|197219.9|197094.9|197223.8|197098.8|197219.6|197094.6|22
1725256850000|2024-09-02 06:00:50|197221.7|197096.7|197221.7|197096.7|197225.4|197100.4|197221.7|197096.7|10
1725256860000|2024-09-02 06:01:00|197221.3|197096.3|197216.4|197091.4|197221.5|197096.5|197212.8|197087.8|12
1725256870000|2024-09-02 06:01:10|197215.5|197090.5|197199.3|197074.3|197215.5|197090.5|197198.3|197073.3|6
1725256880000|2024-09-02 06:01:20|197199.2|197074.2|197202|197077|197204.9|197079.9|197199.2|197074.2|8
1725256890000|2024-09-02 06:01:30|197202.1|197077.1|197203|197078|197203|197078|197201.8|197076.8|3
1725256900000|2024-09-02 06:01:40|197203.3|197078.3|197202.4|197077.4|197206.6|197081.6|197200|197075|6
1725256910000|2024-09-02 06:01:50|197204|197079|197204.1|197079.1|197205.5|197080.5|197202.5|197077.5|5
1725256920000|2024-09-02 06:02:00|197203.9|197078.9|197217.5|197092.5|197217.5|197092.5|197200.1|197075.1|14
1725256930000|2024-09-02 06:02:10|197216.5|197091.5|197228.8|197103.8|197235.1|197110.1|197214.4|197089.4|26
1725256940000|2024-09-02 06:02:20|197228.6|197103.6|197225.4|197100.4|197230.2|197105.2|197221.1|197096.1|11
1725256950000|2024-09-02 06:02:30|197226.1|197101.1|197224.7|197099.7|197230.7|197105.7|197222.7|197097.7|18
1725256960000|2024-09-02 06:02:40|197219.8|197094.8|197223.4|197098.4|197224|197099|197219.3|197094.3|6
1725256970000|2024-09-02 06:02:50|197223.7|197098.7|197229.7|197104.7|197231|197106|197223.7|197098.7|6
1725256980000|2024-09-02 06:03:00|197227.7|197102.7|197224.8|197099.8|197230.2|197105.2|197224.3|197099.3|9
1725256990000|2024-09-02 06:03:10|197226.8|197101.8|197217|197092|197226.8|197101.8|197209|197084|5
1725257000000|2024-09-02 06:03:20|197215.5|197090.5|197227.3|197102.3|197230.9|197105.9|197215.5|197090.5|10
1725257010000|2024-09-02 06:03:30|197226.7|197101.7|197225.7|197100.7|197227.3|197102.3|197223.9|197098.9|9
1725257020000|2024-09-02 06:03:40|197222.9|197097.9|197214.1|197089.1|197224.3|197099.3|197198.9|197073.9|17
1725257030000|2024-09-02 06:03:50|197213.3|197088.3|197216.6|197091.6|197216.6|197091.6|197211.2|197086.2|10
1725257050000|2024-09-02 06:04:10|197218.2|197093.2|197222.3|197097.3|197224.5|197099.5|197218.2|197093.2|4
1725257060000|2024-09-02 06:04:20|197223.9|197098.9|197221|197096|197229.9|197104.9|197220.2|197095.2|9
1725257070000|2024-09-02 06:04:30|197220.8|197095.8|197218.9|197093.9|197220.8|197095.8|197213|197088|6
1725257080000|2024-09-02 06:04:40|197218|197093|197213.7|197088.7|197218.9|197093.9|197211.3|197086.3|16
1725257090000|2024-09-02 06:04:50|197215|197090|197216.8|197091.8|197220.7|197095.7|197215|197090|14
1725257100000|2024-09-02 06:05:00|197220.4|197095.4|197200.2|197075.2|197220.7|197095.7|197198|197073|15
1725257110000|2024-09-02 06:05:10|197201|197076|197201|197076|197204.2|197079.2|197199.2|197074.2|10
1725257120000|2024-09-02 06:05:20|197205.1|197080.1|197191.5|197066.5|197205.1|197080.1|197190.2|197065.2|5
1725257130000|2024-09-02 06:05:30|197192|197067|197199.2|197074.2|197199.2|197074.2|197188.8|197063.8|9
1725257140000|2024-09-02 06:05:40|197197.6|197072.6|197196.1|197071.1|197198|197073|197192.7|197067.7|11
1725257150000|2024-09-02 06:05:50|197197|197072|197194.3|197069.3|197201.1|197076.1|197194.3|197069.3|8
1725257160000|2024-09-02 06:06:00|197194.4|197069.4|197198.6|197073.6|197198.6|197073.6|197191|197066|8
1725257170000|2024-09-02 06:06:10|197198.7|197073.7|197197.6|197072.6|197200|197075|197196.7|197071.7|6
1725257190000|2024-09-02 06:06:30|197196.2|197071.2|197160.4|197035.4|197196.2|197071.2|197156.6|197031.6|9
1725257200000|2024-09-02 06:06:40|197159.3|197034.3|197159.9|197034.9|197161.2|197036.2|197156.1|197031.1|13
1725257210000|2024-09-02 06:06:50|197155.9|197030.9|197159.3|197034.3|197159.7|197034.7|197155.9|197030.9|3
1725257220000|2024-09-02 06:07:00|197160|197035|197182|197057|197188.9|197063.9|197160|197035|6
1725257230000|2024-09-02 06:07:10|197184.8|197059.8|197195.3|197070.3|197202|197077|197184.8|197059.8|13
1725257240000|2024-09-02 06:07:20|197194.6|197069.6|197195.1|197070.1|197195.1|197070.1|197194.6|197069.6|2
1725257250000|2024-09-02 06:07:30|197196.8|197071.8|197194|197069|197196.8|197071.8|197192.4|197067.4|5
1725257260000|2024-09-02 06:07:40|197194.6|197069.6|197194.6|197069.6|197195.2|197070.2|197194.6|197069.6|3
1725257270000|2024-09-02 06:07:50|197196.1|197071.1|197219.7|197094.7|197223.5|197098.5|197196.1|197071.1|13
1725257280000|2024-09-02 06:08:00|197231.5|197106.5|197225.2|197100.2|197236.6|197111.6|197222.9|197097.9|17
1725257290000|2024-09-02 06:08:10|197225.3|197100.3|197226.5|197101.5|197227.9|197102.9|197225.3|197100.3|3
1725257300000|2024-09-02 06:08:20|197225.2|197100.2|197223.4|197098.4|197225.2|197100.2|197223.2|197098.2|8
1725257310000|2024-09-02 06:08:30|197222.4|197097.4|197224.7|197099.7|197224.7|197099.7|197220.3|197095.3|13
1725257320000|2024-09-02 06:08:40|197224.2|197099.2|197221.1|197096.1|197224.2|197099.2|197220.2|197095.2|3
1725257330000|2024-09-02 06:08:50|197222.4|197097.4|197230.9|197105.9|197232.1|197107.1|197222.4|197097.4|9
1725257340000|2024-09-02 06:09:00|197229.6|197104.6|197217.6|197092.6|197229.6|197104.6|197213.4|197088.4|10
1725257350000|2024-09-02 06:09:10|197214.3|197089.3|197220.1|197095.1|197220.1|197095.1|197214.3|197089.3|6
1725257360000|2024-09-02 06:09:20|197217.7|197092.7|197200.8|197075.8|197218.2|197093.2|197194.7|197069.7|14
1725257370000|2024-09-02 06:09:30|197199.9|197074.9|197195.5|197070.5|197199.9|197074.9|197195.5|197070.5|4
1725257380000|2024-09-02 06:09:40|197193.6|197068.6|197198.7|197073.7|197200.3|197075.3|197193.2|197068.2|13
1725257390000|2024-09-02 06:09:50|197196.1|197071.1|197205|197080|197212.5|197087.5|197196.1|197071.1|14
1725257400000|2024-09-02 06:10:00|197208.1|197083.1|197207.9|197082.9|197208.1|197083.1|197204.3|197079.3|3
1725257410000|2024-09-02 06:10:10|197212.6|197087.6|197225.7|197100.7|197225.7|197100.7|197212.6|197087.6|3
1725257420000|2024-09-02 06:10:20|197226.4|197101.4|197299.1|197174.1|197302.1|197177.1|197226.4|197101.4|14
1725257430000|2024-09-02 06:10:30|197299.3|197174.3|197293.2|197168.2|197299.3|197174.3|197290|197165|13
1725257440000|2024-09-02 06:10:40|197290.2|197165.2|197294.7|197169.7|197294.7|197169.7|197290.2|197165.2|12
1725257450000|2024-09-02 06:10:50|197294|197169|197311.1|197186.1|197311.1|197186.1|197289.9|197164.9|12
1725257460000|2024-09-02 06:11:00|197310.7|197185.7|197293.5|197168.5|197311.2|197186.2|197291.4|197166.4|9
1725257470000|2024-09-02 06:11:10|197295.8|197170.8|197304.4|197179.4|197312.6|197187.6|197294.9|197169.9|6
1725257480000|2024-09-02 06:11:20|197306.7|197181.7|197306.5|197181.5|197307.1|197182.1|197297.4|197172.4|5
1725257490000|2024-09-02 06:11:30|197306|197181|197304.3|197179.3|197306|197181|197304.3|197179.3|3
1725257500000|2024-09-02 06:11:40|197306.1|197181.1|197306|197181|197306.1|197181.1|197306|197181|2
1725257510000|2024-09-02 06:11:50|197306.8|197181.8|197302.1|197177.1|197306.8|197181.8|197298.3|197173.3|9
1725257520000|2024-09-02 06:12:00|197303.4|197178.4|197301.8|197176.8|197304|197179|197300|197175|4
1725257530000|2024-09-02 06:12:10|197298.5|197173.5|197298.3|197173.3|197301.2|197176.2|197296|197171|5
1725257540000|2024-09-02 06:12:20|197298.4|197173.4|197298.5|197173.5|197298.5|197173.5|197296.2|197171.2|5
1725257550000|2024-09-02 06:12:30|197298.2|197173.2|197298.3|197173.3|197299.9|197174.9|197298.2|197173.2|4
1725257560000|2024-09-02 06:12:40|197300.5|197175.5|197314.7|197189.7|197315.7|197190.7|197300.5|197175.5|6
1725257570000|2024-09-02 06:12:50|197314.2|197189.2|197314.2|197189.2|197314.2|197189.2|197314.2|197189.2|1
1725257580000|2024-09-02 06:13:00|197312.8|197187.8|197309.7|197184.7|197312.8|197187.8|197309.7|197184.7|3
1725257600000|2024-09-02 06:13:20|197311.2|197186.2|197294.8|197169.8|197314.3|197189.3|197282.6|197157.6|9
1725257610000|2024-09-02 06:13:30|197294.3|197169.3|197292.7|197167.7|197295.3|197170.3|197292.7|197167.7|7
1725257620000|2024-09-02 06:13:40|197295.1|197170.1|197294.3|197169.3|197295.1|197170.1|197291.9|197166.9|4
1725257630000|2024-09-02 06:13:50|197297.1|197172.1|197294.6|197169.6|197298.3|197173.3|197293.1|197168.1|8
1725257640000|2024-09-02 06:14:00|197295.5|197170.5|197294.9|197169.9|197300.9|197175.9|197292.9|197167.9|19
1725257650000|2024-09-02 06:14:10|197293|197168|197314.5|197189.5|197314.5|197189.5|197292.6|197167.6|16
1725257660000|2024-09-02 06:14:20|197316|197191|197311.8|197186.8|197316.4|197191.4|197311.8|197186.8|6
1725257670000|2024-09-02 06:14:30|197313.6|197188.6|197320.2|197195.2|197324.7|197199.7|197313.6|197188.6|6
1725257680000|2024-09-02 06:14:40|197324.9|197199.9|197333.6|197208.6|197336.9|197211.9|197319.7|197194.7|7
1725257690000|2024-09-02 06:14:50|197333.5|197208.5|197333|197208|197333.5|197208.5|197325.5|197200.5|5
1725257700000|2024-09-02 06:15:00|197329.3|197204.3|197333.7|197208.7|197333.7|197208.7|197329.3|197204.3|2
1725257710000|2024-09-02 06:15:10|197335.5|197210.5|197328.5|197203.5|197335.5|197210.5|197328.5|197203.5|3
1725257720000|2024-09-02 06:15:20|197334.7|197209.7|197333.4|197208.4|197334.7|197209.7|197331.1|197206.1|4
1725257730000|2024-09-02 06:15:30|197330.5|197205.5|197340.8|197215.8|197340.8|197215.8|197330.5|197205.5|8
1725257750000|2024-09-02 06:15:50|197341.8|197216.8|197338.9|197213.9|197342.9|197217.9|197338.9|197213.9|3
1725257760000|2024-09-02 06:16:00|197338.5|197213.5|197334.1|197209.1|197338.5|197213.5|197326.7|197201.7|22
1725257770000|2024-09-02 06:16:10|197333|197208|197336.1|197211.1|197337.4|197212.4|197333|197208|7
1725257780000|2024-09-02 06:16:20|197337.3|197212.3|197337.7|197212.7|197337.9|197212.9|197336.8|197211.8|6
1725257790000|2024-09-02 06:16:30|197336.1|197211.1|197349.8|197224.8|197356.3|197231.3|197336.1|197211.1|4
1725257800000|2024-09-02 06:16:40|197350.2|197225.2|197346.3|197221.3|197352.9|197227.9|197346.3|197221.3|7
1725257810000|2024-09-02 06:16:50|197346.7|197221.7|197351.4|197226.4|197352.4|197227.4|197346.7|197221.7|4
1725257820000|2024-09-02 06:17:00|197351.1|197226.1|197327.7|197202.7|197351.1|197226.1|197324.2|197199.2|15
1725257830000|2024-09-02 06:17:10|197328.9|197203.9|197327.2|197202.2|197328.9|197203.9|197327.2|197202.2|2
1725257850000|2024-09-02 06:17:30|197327.3|197202.3|197321.9|197196.9|197331.1|197206.1|197321.9|197196.9|9
1725257860000|2024-09-02 06:17:40|197324.4|197199.4|197326.4|197201.4|197326.4|197201.4|197320.4|197195.4|5
1725257870000|2024-09-02 06:17:50|197326.6|197201.6|197329.3|197204.3|197329.4|197204.4|197319.5|197194.5|12
1725257880000|2024-09-02 06:18:00|197328|197203|197328.4|197203.4|197328.9|197203.9|197324.2|197199.2|5
1725257890000|2024-09-02 06:18:10|197332.6|197207.6|197336.9|197211.9|197338|197213|197332.6|197207.6|6
1725257900000|2024-09-02 06:18:20|197339.6|197214.6|197335.2|197210.2|197339.6|197214.6|197335.2|197210.2|2
1725257910000|2024-09-02 06:18:30|197336.3|197211.3|197331.8|197206.8|197343.9|197218.9|197331.8|197206.8|7
1725257920000|2024-09-02 06:18:40|197329|197204|197336.9|197211.9|197340.2|197215.2|197329|197204|11
1725257930000|2024-09-02 06:18:50|197335.7|197210.7|197336.8|197211.8|197336.8|197211.8|197331.6|197206.6|4
1725257940000|2024-09-02 06:19:00|197338.6|197213.6|197346.4|197221.4|197348.3|197223.3|197338.6|197213.6|8
1725257950000|2024-09-02 06:19:10|197347.9|197222.9|197341.3|197216.3|197349.4|197224.4|197336.7|197211.7|17
1725257960000|2024-09-02 06:19:20|197340.2|197215.2|197342|197217|197342|197217|197336.2|197211.2|9
1725257970000|2024-09-02 06:19:30|197339.2|197214.2|197342|197217|197342|197217|197339.2|197214.2|2
1725257990000|2024-09-02 06:19:50|197340.5|197215.5|197340.5|197215.5|197340.5|197215.5|197340.5|197215.5|1
1725258000000|2024-09-02 06:20:00|197331.3|197206.3|197342.4|197217.4|197343|197218|197331.3|197206.3|3
1725258010000|2024-09-02 06:20:10|197340.1|197215.1|197342.8|197217.8|197342.8|197217.8|197340.1|197215.1|12
1725258020000|2024-09-02 06:20:20|197349.3|197224.3|197365.3|197240.3|197367.4|197242.4|197349.3|197224.3|10
1725258030000|2024-09-02 06:20:30|197363.2|197238.2|197378.9|197253.9|197386.5|197261.5|197362.9|197237.9|12
1725258040000|2024-09-02 06:20:40|197380.8|197255.8|197381.5|197256.5|197381.5|197256.5|197380.8|197255.8|4
1725258050000|2024-09-02 06:20:50|197381.2|197256.2|197381.5|197256.5|197381.6|197256.6|197381.2|197256.2|4
1725258060000|2024-09-02 06:21:00|197381.2|197256.2|197386.2|197261.2|197389.2|197264.2|197380.6|197255.6|6
1725258070000|2024-09-02 06:21:10|197387|197262|197386.9|197261.9|197392|197267|197376.9|197251.9|12
1725258080000|2024-09-02 06:21:20|197386.5|197261.5|197388.7|197263.7|197388.7|197263.7|197386.5|197261.5|3
1725258090000|2024-09-02 06:21:30|197386.8|197261.8|197388.7|197263.7|197390.3|197265.3|197384.4|197259.4|7
1725258100000|2024-09-02 06:21:40|197388.4|197263.4|197388.8|197263.8|197388.8|197263.8|197388.4|197263.4|2
1725258110000|2024-09-02 06:21:50|197386.2|197261.2|197387.2|197262.2|197389.3|197264.3|197384.4|197259.4|17
1725258120000|2024-09-02 06:22:00|197384.4|197259.4|197387.8|197262.8|197388.5|197263.5|197384.4|197259.4|8
1725258130000|2024-09-02 06:22:10|197391.2|197266.2|197379.7|197254.7|197422.9|197297.9|197373.3|197248.3|17
1725258140000|2024-09-02 06:22:20|197378.3|197253.3|197378.5|197253.5|197378.5|197253.5|197378.3|197253.3|2
1725258150000|2024-09-02 06:22:30|197380.7|197255.7|197375.8|197250.8|197383.9|197258.9|197373.6|197248.6|11
1725258160000|2024-09-02 06:22:40|197380.3|197255.3|197382.7|197257.7|197383.9|197258.9|197375.4|197250.4|14
1725258170000|2024-09-02 06:22:50|197380.7|197255.7|197375|197250|197380.7|197255.7|197375|197250|6
1725258180000|2024-09-02 06:23:00|197378.5|197253.5|197380.8|197255.8|197383.9|197258.9|197373.3|197248.3|17
1725258190000|2024-09-02 06:23:10|197384.3|197259.3|197376.8|197251.8|197384.7|197259.7|197373.2|197248.2|24
1725258200000|2024-09-02 06:23:20|197380.3|197255.3|197376.5|197251.5|197380.8|197255.8|197376.4|197251.4|5
1725258210000|2024-09-02 06:23:30|197380.1|197255.1|197381.6|197256.6|197381.9|197256.9|197375.5|197250.5|6
1725258220000|2024-09-02 06:23:40|197380.2|197255.2|197395.9|197270.9|197396.4|197271.4|197380.2|197255.2|12
1725258230000|2024-09-02 06:23:50|197398.7|197273.7|197395.7|197270.7|197398.7|197273.7|197395.7|197270.7|2
1725258250000|2024-09-02 06:24:10|197397.6|197272.6|197394.8|197269.8|197397.6|197272.6|197394.8|197269.8|4
1725258260000|2024-09-02 06:24:20|197394.2|197269.2|197386.8|197261.8|197394.2|197269.2|197382.4|197257.4|10
1725258270000|2024-09-02 06:24:30|197381.9|197256.9|197377.6|197252.6|197385.1|197260.1|197377.2|197252.2|9
1725258280000|2024-09-02 06:24:40|197382.1|197257.1|197378.9|197253.9|197382.2|197257.2|197378.2|197253.2|15
1725258290000|2024-09-02 06:24:50|197378.7|197253.7|197378.7|197253.7|197378.7|197253.7|197378.7|197253.7|1
1725258300000|2024-09-02 06:25:00|197378.2|197253.2|197375.5|197250.5|197380.4|197255.4|197375.5|197250.5|8
1725258310000|2024-09-02 06:25:10|197379.7|197254.7|197378.5|197253.5|197380.7|197255.7|197375.8|197250.8|16
1725258320000|2024-09-02 06:25:20|197378.7|197253.7|197372.3|197247.3|197378.7|197253.7|197371.4|197246.4|9
1725258330000|2024-09-02 06:25:30|197370.5|197245.5|197374.3|197249.3|197374.3|197249.3|197370.5|197245.5|5
1725258340000|2024-09-02 06:25:40|197374|197249|197374.2|197249.2|197374.2|197249.2|197373.3|197248.3|3
1725258350000|2024-09-02 06:25:50|197373.5|197248.5|197373.5|197248.5|197373.5|197248.5|197373.5|197248.5|1
1725258360000|2024-09-02 06:26:00|197371.3|197246.3|197364.5|197239.5|197372.2|197247.2|197364.5|197239.5|3
1725258370000|2024-09-02 06:26:10|197364.4|197239.4|197368.1|197243.1|197369.9|197244.9|197364.4|197239.4|3
1725258380000|2024-09-02 06:26:20|197369.1|197244.1|197369.9|197244.9|197372.6|197247.6|197367.9|197242.9|7
1725258390000|2024-09-02 06:26:30|197372.7|197247.7|197370.5|197245.5|197372.7|197247.7|197370.5|197245.5|2
1725258400000|2024-09-02 06:26:40|197368.4|197243.4|197368.4|197243.4|197370.5|197245.5|197368.4|197243.4|5
1725258410000|2024-09-02 06:26:50|197370.9|197245.9|197366.2|197241.2|197373.8|197248.8|197363.1|197238.1|8
1725258420000|2024-09-02 06:27:00|197369.6|197244.6|197369.2|197244.2|197373.2|197248.2|197369.2|197244.2|9
1725258430000|2024-09-02 06:27:10|197371.9|197246.9|197350.8|197225.8|197371.9|197246.9|197326.5|197201.5|20
1725258440000|2024-09-02 06:27:20|197348.2|197223.2|197361.7|197236.7|197365.5|197240.5|197348.2|197223.2|21
1725258450000|2024-09-02 06:27:30|197361.8|197236.8|197359|197234|197366.1|197241.1|197356.4|197231.4|18
1725258460000|2024-09-02 06:27:40|197358|197233|197361.8|197236.8|197363|197238|197356.6|197231.6|18
1725258470000|2024-09-02 06:27:50|197362.2|197237.2|197359.7|197234.7|197367.1|197242.1|197358.4|197233.4|6
1725258480000|2024-09-02 06:28:00|197360.3|197235.3|197374.8|197249.8|197376.6|197251.6|197360.3|197235.3|9
1725258490000|2024-09-02 06:28:10|197371.9|197246.9|197371.7|197246.7|197374.6|197249.6|197366.8|197241.8|8
1725258500000|2024-09-02 06:28:20|197368|197243|197367.5|197242.5|197371.9|197246.9|197366.6|197241.6|17
1725258510000|2024-09-02 06:28:30|197367.6|197242.6|197332.2|197207.2|197367.8|197242.8|197329.8|197204.8|19
1725258520000|2024-09-02 06:28:40|197327.2|197202.2|197332|197207|197332.2|197207.2|197326.8|197201.8|6
1725258530000|2024-09-02 06:28:50|197331.5|197206.5|197331.5|197206.5|197331.5|197206.5|197331.5|197206.5|1
1725258540000|2024-09-02 06:29:00|197332.4|197207.4|197333.7|197208.7|197333.7|197208.7|197332.4|197207.4|2
1725258550000|2024-09-02 06:29:10|197327.2|197202.2|197338.6|197213.6|197339.3|197214.3|197327.2|197202.2|7
1725258560000|2024-09-02 06:29:20|197338.7|197213.7|197339.1|197214.1|197339.1|197214.1|197338.6|197213.6|5
1725258570000|2024-09-02 06:29:30|197338.6|197213.6|197343.1|197218.1|197348.4|197223.4|197338.6|197213.6|11
1725258580000|2024-09-02 06:29:40|197343.7|197218.7|197343.2|197218.2|197343.7|197218.7|197337.8|197212.8|4
1725258590000|2024-09-02 06:29:50|197343.3|197218.3|197328.5|197203.5|197343.3|197218.3|197325.2|197200.2|9
1725258600000|2024-09-02 06:30:00|197325.6|197200.6|197341.4|197216.4|197341.4|197216.4|197323.3|197198.3|20
1725258610000|2024-09-02 06:30:10|197341.6|197216.6|197363.8|197238.8|197363.8|197238.8|197341|197216|17
1725258620000|2024-09-02 06:30:20|197363.1|197238.1|197365.1|197240.1|197366.1|197241.1|197359.3|197234.3|12
1725258630000|2024-09-02 06:30:30|197364.8|197239.8|197369.4|197244.4|197369.8|197244.8|197364.8|197239.8|9
1725258640000|2024-09-02 06:30:40|197370|197245|197370.2|197245.2|197370.2|197245.2|197367.3|197242.3|4
1725258650000|2024-09-02 06:30:50|197370.4|197245.4|197369.7|197244.7|197375.7|197250.7|197369.7|197244.7|10
1725258660000|2024-09-02 06:31:00|197371.6|197246.6|197412.3|197287.3|197412.3|197287.3|197371.6|197246.6|9
1725258670000|2024-09-02 06:31:10|197411.3|197286.3|197411.3|197286.3|197411.3|197286.3|197411.3|197286.3|1
1725258680000|2024-09-02 06:31:20|197412.3|197287.3|197411.7|197286.7|197412.3|197287.3|197409.3|197284.3|4
1725258690000|2024-09-02 06:31:30|197409.4|197284.4|197411.1|197286.1|197413|197288|197408|197283|10
1725258700000|2024-09-02 06:31:40|197412.4|197287.4|197412.4|197287.4|197414.2|197289.2|197404.3|197279.3|5
1725258710000|2024-09-02 06:31:50|197404|197279|197412.2|197287.2|197417.9|197292.9|197404|197279|15
1725258720000|2024-09-02 06:32:00|197417.7|197292.7|197454.2|197329.2|197454.2|197329.2|197413.5|197288.5|11
1725258730000|2024-09-02 06:32:10|197454.8|197329.8|197454.8|197329.8|197454.8|197329.8|197454.8|197329.8|1
1725258740000|2024-09-02 06:32:20|197455.1|197330.1|197458.9|197333.9|197458.9|197333.9|197455.1|197330.1|3
1725258750000|2024-09-02 06:32:30|197456.8|197331.8|197459.3|197334.3|197459.3|197334.3|197456.8|197331.8|3
1725258760000|2024-09-02 06:32:40|197460.7|197335.7|197487|197362|197488.6|197363.6|197460.7|197335.7|6
1725258770000|2024-09-02 06:32:50|197488.4|197363.4|197498.1|197373.1|197510.6|197385.6|197487|197362|24
1725258780000|2024-09-02 06:33:00|197499.5|197374.5|197497.7|197372.7|197526.2|197401.2|197496.4|197371.4|16
1725258790000|2024-09-02 06:33:10|197499|197374|197499|197374|197499|197374|197499|197374|1
1725258800000|2024-09-02 06:33:20|197497.6|197372.6|197491.8|197366.8|197497.6|197372.6|197490.8|197365.8|7
1725258810000|2024-09-02 06:33:30|197491.3|197366.3|197491.5|197366.5|197491.5|197366.5|197490.9|197365.9|3
1725258820000|2024-09-02 06:33:40|197491.8|197366.8|197490.1|197365.1|197493.2|197368.2|197490.1|197365.1|8
1725258830000|2024-09-02 06:33:50|197492|197367|197493.2|197368.2|197493.8|197368.8|197492|197367|6
1725258840000|2024-09-02 06:34:00|197492.5|197367.5|197494.6|197369.6|197494.7|197369.7|197491.1|197366.1|10
1725258850000|2024-09-02 06:34:10|197496.3|197371.3|197523.7|197398.7|197525.2|197400.2|197496.1|197371.1|10
1725258860000|2024-09-02 06:34:20|197525.1|197400.1|197561|197436|197563.9|197438.9|197525.1|197400.1|6
1725258870000|2024-09-02 06:34:30|197559.5|197434.5|197559.4|197434.4|197559.5|197434.5|197556.1|197431.1|6
1725258880000|2024-09-02 06:34:40|197559.8|197434.8|197570.4|197445.4|197570.4|197445.4|197523.3|197398.3|15
1725258890000|2024-09-02 06:34:50|197567.9|197442.9|197568.3|197443.3|197569.8|197444.8|197567.9|197442.9|3
1725258900000|2024-09-02 06:35:00|197569.5|197444.5|197621|197496|197622.2|197497.2|197569.5|197444.5|19
1725258910000|2024-09-02 06:35:10|197620|197495|197619.8|197494.8|197620.2|197495.2|197618|197493|6
1725258930000|2024-09-02 06:35:30|197620.2|197495.2|197612.9|197487.9|197620.2|197495.2|197611.9|197486.9|4
1725258940000|2024-09-02 06:35:40|197614.8|197489.8|197613.4|197488.4|197614.8|197489.8|197613.4|197488.4|2
1725258950000|2024-09-02 06:35:50|197615|197490|197617.6|197492.6|197617.6|197492.6|197615|197490|3
1725258970000|2024-09-02 06:36:10|197617.8|197492.8|197642.2|197517.2|197645.5|197520.5|197617.2|197492.2|19
1725258980000|2024-09-02 06:36:20|197640.7|197515.7|197641.7|197516.7|197646.2|197521.2|197637.7|197512.7|13
1725258990000|2024-09-02 06:36:30|197641.4|197516.4|197588.8|197463.8|197646.3|197521.3|197586.1|197461.1|14
1725259000000|2024-09-02 06:36:40|197587.8|197462.8|197584.2|197459.2|197590.6|197465.6|197583.4|197458.4|8
1725259010000|2024-09-02 06:36:50|197582.9|197457.9|197584.2|197459.2|197586.3|197461.3|197574.3|197449.3|12
1725259020000|2024-09-02 06:37:00|197588.7|197463.7|197571.7|197446.7|197588.7|197463.7|197563.3|197438.3|9
1725259030000|2024-09-02 06:37:10|197571.5|197446.5|197546.5|197421.5|197571.5|197446.5|197544.6|197419.6|9
1725259040000|2024-09-02 06:37:20|197546.6|197421.6|197547.5|197422.5|197547.5|197422.5|197546.6|197421.6|2
1725259050000|2024-09-02 06:37:30|197545.9|197420.9|197552.5|197427.5|197552.5|197427.5|197545.3|197420.3|10
1725259060000|2024-09-02 06:37:40|197553.1|197428.1|197583.9|197458.9|197584.9|197459.9|197553.1|197428.1|4
1725259070000|2024-09-02 06:37:50|197583.8|197458.8|197573.5|197448.5|197583.8|197458.8|197573.5|197448.5|7
1725259080000|2024-09-02 06:38:00|197575|197450|197616.2|197491.2|197616.2|197491.2|197575|197450|13
1725259090000|2024-09-02 06:38:10|197616.3|197491.3|197618.1|197493.1|197618.1|197493.1|197616.3|197491.3|2
1725259100000|2024-09-02 06:38:20|197616.2|197491.2|197616.2|197491.2|197616.2|197491.2|197616.2|197491.2|1
1725259110000|2024-09-02 06:38:30|197618.2|197493.2|197617|197492|197618.2|197493.2|197616.3|197491.3|3
1725259120000|2024-09-02 06:38:40|197612.5|197487.5|197641.7|197516.7|197644.6|197519.6|197609.4|197484.4|10
1725259130000|2024-09-02 06:38:50|197641.6|197516.6|197641.3|197516.3|197646.1|197521.1|197641.3|197516.3|5
1725259140000|2024-09-02 06:39:00|197640.9|197515.9|197644.3|197519.3|197644.7|197519.7|197640.9|197515.9|4
1725259150000|2024-09-02 06:39:10|197645|197520|197646.5|197521.5|197646.5|197521.5|197645|197520|2
1725259160000|2024-09-02 06:39:20|197645.3|197520.3|197645.3|197520.3|197645.3|197520.3|197645.3|197520.3|1
1725259170000|2024-09-02 06:39:30|197645.5|197520.5|197643.9|197518.9|197648.6|197523.6|197637|197512|7
1725259180000|2024-09-02 06:39:40|197642.2|197517.2|197607.5|197482.5|197642.2|197517.2|197603.5|197478.5|6
1725259190000|2024-09-02 06:39:50|197606.7|197481.7|197607.3|197482.3|197607.3|197482.3|197606.7|197481.7|2
1725259200000|2024-09-02 06:40:00|197606.3|197481.3|197600.5|197475.5|197606.3|197481.3|197598.1|197473.1|15
1725259210000|2024-09-02 06:40:10|197600.3|197475.3|197603|197478|197603|197478|197600|197475|4
1725259220000|2024-09-02 06:40:20|197603.1|197478.1|197620.7|197495.7|197633.2|197508.2|197602.8|197477.8|11
1725259230000|2024-09-02 06:40:30|197615.3|197490.3|197624.7|197499.7|197632.6|197507.6|197614|197489|13
1725259240000|2024-09-02 06:40:40|197624.6|197499.6|197624.1|197499.1|197626.2|197501.2|197623|197498|5
1725259250000|2024-09-02 06:40:50|197625.8|197500.8|197619.9|197494.9|197625.8|197500.8|197619.9|197494.9|8
1725259260000|2024-09-02 06:41:00|197622.1|197497.1|197608.9|197483.9|197622.9|197497.9|197608.4|197483.4|10
1725259270000|2024-09-02 06:41:10|197614.3|197489.3|197623.8|197498.8|197627.3|197502.3|197608.5|197483.5|10
1725259280000|2024-09-02 06:41:20|197624.4|197499.4|197618.6|197493.6|197624.4|197499.4|197618.6|197493.6|8
1725259290000|2024-09-02 06:41:30|197616.6|197491.6|197616.2|197491.2|197616.6|197491.6|197614.6|197489.6|7
1725259300000|2024-09-02 06:41:40|197616.1|197491.1|197596.6|197471.6|197616.1|197491.1|197567.7|197442.7|13
1725259310000|2024-09-02 06:41:50|197594.9|197469.9|197596.6|197471.6|197596.6|197471.6|197594.9|197469.9|2
1725259320000|2024-09-02 06:42:00|197596.5|197471.5|197578.3|197453.3|197596.5|197471.5|197570.3|197445.3|6
1725259330000|2024-09-02 06:42:10|197578.4|197453.4|197567.2|197442.2|197583.2|197458.2|197567.2|197442.2|4
1725259340000|2024-09-02 06:42:20|197573.1|197448.1|197523.8|197398.8|197574|197449|197523.8|197398.8|16
1725259350000|2024-09-02 06:42:30|197523.5|197398.5|197494.5|197369.5|197523.5|197398.5|197490|197365|5
1725259360000|2024-09-02 06:42:40|197493|197368|197487.3|197362.3|197493|197368|197484.8|197359.8|9
1725259370000|2024-09-02 06:42:50|197485.6|197360.6|197487.6|197362.6|197487.6|197362.6|197485.6|197360.6|4
1725259380000|2024-09-02 06:43:00|197491.4|197366.4|197497.5|197372.5|197497.5|197372.5|197490.3|197365.3|8
1725259390000|2024-09-02 06:43:10|197499.1|197374.1|197499|197374|197499.7|197374.7|197497.8|197372.8|7
1725259400000|2024-09-02 06:43:20|197500|197375|197495.3|197370.3|197500|197375|197495.3|197370.3|6
1725259410000|2024-09-02 06:43:30|197495.4|197370.4|197489.2|197364.2|197495.4|197370.4|197489.2|197364.2|3
1725259420000|2024-09-02 06:43:40|197490.8|197365.8|197498.8|197373.8|197501.4|197376.4|197490.8|197365.8|5
1725259430000|2024-09-02 06:43:50|197498.6|197373.6|197495.2|197370.2|197498.6|197373.6|197492.8|197367.8|7
1725259440000|2024-09-02 06:44:00|197495.7|197370.7|197493.2|197368.2|197496.9|197371.9|197493.2|197368.2|8
1725259450000|2024-09-02 06:44:10|197492.6|197367.6|197495.2|197370.2|197500.4|197375.4|197490.8|197365.8|7
1725259460000|2024-09-02 06:44:20|197497.9|197372.9|197495.2|197370.2|197497.9|197372.9|197495.2|197370.2|2
1725259470000|2024-09-02 06:44:30|197495.6|197370.6|197497.8|197372.8|197499|197374|197494.7|197369.7|12
1725259480000|2024-09-02 06:44:40|197495|197370|197490.7|197365.7|197495.7|197370.7|197485.4|197360.4|7
1725259490000|2024-09-02 06:44:50|197490.2|197365.2|197492.5|197367.5|197499|197374|197485.4|197360.4|15
1725259500000|2024-09-02 06:45:00|197492.3|197367.3|197496.3|197371.3|197500.1|197375.1|197487.9|197362.9|11
1725259510000|2024-09-02 06:45:10|197499.3|197374.3|197537.5|197412.5|197548.3|197423.3|197496.4|197371.4|10
1725259520000|2024-09-02 06:45:20|197536.9|197411.9|197541.7|197416.7|197541.7|197416.7|197536.3|197411.3|11
1725259530000|2024-09-02 06:45:30|197540.8|197415.8|197541.4|197416.4|197542.3|197417.3|197540.8|197415.8|4
1725259540000|2024-09-02 06:45:40|197539.5|197414.5|197543.5|197418.5|197543.5|197418.5|197538.8|197413.8|8
1725259560000|2024-09-02 06:46:00|197542.8|197417.8|197542.2|197417.2|197543.5|197418.5|197542.2|197417.2|3
1725259570000|2024-09-02 06:46:10|197541.6|197416.6|197539.3|197414.3|197544.3|197419.3|197532.1|197407.1|6
1725259580000|2024-09-02 06:46:20|197540|197415|197543.2|197418.2|197543.2|197418.2|197540|197415|3
1725259590000|2024-09-02 06:46:30|197545|197420|197541|197416|197545|197420|197538.8|197413.8|6
1725259600000|2024-09-02 06:46:40|197540.1|197415.1|197450.3|197325.3|197540.1|197415.1|197450.3|197325.3|7
1725259610000|2024-09-02 06:46:50|197450|197325|197447.4|197322.4|197450|197325|197447.2|197322.2|4
1725259620000|2024-09-02 06:47:00|197447.5|197322.5|197449.6|197324.6|197453.6|197328.6|197447.5|197322.5|3
1725259630000|2024-09-02 06:47:10|197449.7|197324.7|197451|197326|197451|197326|197449.6|197324.6|7
1725259640000|2024-09-02 06:47:20|197450.7|197325.7|197450.3|197325.3|197450.7|197325.7|197450.3|197325.3|2
1725259650000|2024-09-02 06:47:30|197449.9|197324.9|197450.4|197325.4|197450.4|197325.4|197449.9|197324.9|2
1725259660000|2024-09-02 06:47:40|197449.3|197324.3|197438.1|197313.1|197449.3|197324.3|197438.1|197313.1|4
1725259670000|2024-09-02 06:47:50|197437.2|197312.2|197442.1|197317.1|197442.1|197317.1|197437.2|197312.2|2
1725259680000|2024-09-02 06:48:00|197445.9|197320.9|197445.9|197320.9|197445.9|197320.9|197445.9|197320.9|1
1725259690000|2024-09-02 06:48:10|197446|197321|197397.7|197272.7|197446|197321|197395.1|197270.1|14
1725259700000|2024-09-02 06:48:20|197398.1|197273.1|197402.4|197277.4|197405.8|197280.8|197389.7|197264.7|20
1725259710000|2024-09-02 06:48:30|197407.2|197282.2|197410.8|197285.8|197415.1|197290.1|197402.9|197277.9|11
1725259720000|2024-09-02 06:48:40|197415.5|197290.5|197405.6|197280.6|197415.8|197290.8|197405.6|197280.6|9
1725259730000|2024-09-02 06:48:50|197410.5|197285.5|197405.2|197280.2|197410.5|197285.5|197405.2|197280.2|2
1725259740000|2024-09-02 06:49:00|197410.7|197285.7|197405.8|197280.8|197410.7|197285.7|197405.4|197280.4|5
1725259750000|2024-09-02 06:49:10|197410.7|197285.7|197411.9|197286.9|197419.9|197294.9|197405.8|197280.8|10
1725259760000|2024-09-02 06:49:20|197419|197294|197410.3|197285.3|197419|197294|197410.3|197285.3|4
1725259770000|2024-09-02 06:49:30|197416.4|197291.4|197417.2|197292.2|197425.2|197300.2|197404.6|197279.6|6
1725259780000|2024-09-02 06:49:40|197415.4|197290.4|197416.9|197291.9|197421.3|197296.3|197406.7|197281.7|5
1725259800000|2024-09-02 06:50:00|197416.5|197291.5|197416.5|197291.5|197416.5|197291.5|197416.5|197291.5|1
1725259810000|2024-09-02 06:50:10|197416.8|197291.8|197412.1|197287.1|197416.8|197291.8|197412.1|197287.1|8
1725259820000|2024-09-02 06:50:20|197415.9|197290.9|197402.8|197277.8|197416.9|197291.9|197402.8|197277.8|11
1725259830000|2024-09-02 06:50:30|197400.7|197275.7|197404.3|197279.3|197405.9|197280.9|197400.7|197275.7|5
1725259840000|2024-09-02 06:50:40|197404.2|197279.2|197404.4|197279.4|197404.4|197279.4|197404.2|197279.2|2
1725259850000|2024-09-02 06:50:50|197402.1|197277.1|197355.9|197230.9|197402.1|197277.1|197355.1|197230.1|6
1725259860000|2024-09-02 06:51:00|197357.7|197232.7|197305|197180|197372.6|197247.6|197304.3|197179.3|29
1725259870000|2024-09-02 06:51:10|197305.7|197180.7|197305.8|197180.8|197306.9|197181.9|197302.5|197177.5|5
1725259880000|2024-09-02 06:51:20|197303.8|197178.8|197307|197182|197308.6|197183.6|197303.8|197178.8|4
1725259890000|2024-09-02 06:51:30|197306.9|197181.9|197306.9|197181.9|197306.9|197181.9|197306.9|197181.9|1
1725259900000|2024-09-02 06:51:40|197305.2|197180.2|197305.1|197180.1|197307.7|197182.7|197305.1|197180.1|4
1725259910000|2024-09-02 06:51:50|197304.2|197179.2|197291.9|197166.9|197304.2|197179.2|197291.9|197166.9|2
1725259920000|2024-09-02 06:52:00|197292.9|197167.9|197304.2|197179.2|197306.4|197181.4|197292.9|197167.9|9
1725259930000|2024-09-02 06:52:10|197301.7|197176.7|197301.3|197176.3|197301.7|197176.7|197301.3|197176.3|2
1725259940000|2024-09-02 06:52:20|197304.3|197179.3|197303|197178|197305.5|197180.5|197301|197176|6
1725259950000|2024-09-02 06:52:30|197300.8|197175.8|197301|197176|197305.2|197180.2|197300.2|197175.2|10
1725259960000|2024-09-02 06:52:40|197304.8|197179.8|197306.2|197181.2|197308.2|197183.2|197303.4|197178.4|5
1725259970000|2024-09-02 06:52:50|197303.8|197178.8|197297.4|197172.4|197303.8|197178.8|197297.4|197172.4|7
1725259980000|2024-09-02 06:53:00|197300.1|197175.1|197252.6|197127.6|197300.1|197175.1|197252.3|197127.3|11
1725259990000|2024-09-02 06:53:10|197251.6|197126.6|197253.7|197128.7|197255.4|197130.4|197249.8|197124.8|12
1725260000000|2024-09-02 06:53:20|197254|197129|197257.7|197132.7|197257.7|197132.7|197254|197129|5
1725260010000|2024-09-02 06:53:30|197255.6|197130.6|197256.3|197131.3|197256.3|197131.3|197255.2|197130.2|6
1725260020000|2024-09-02 06:53:40|197258.4|197133.4|197259.9|197134.9|197260.9|197135.9|197258.1|197133.1|7
1725260030000|2024-09-02 06:53:50|197261|197136|197251.7|197126.7|197261|197136|197246.3|197121.3|6
1725260040000|2024-09-02 06:54:00|197249.8|197124.8|197249.8|197124.8|197249.8|197124.8|197249.8|197124.8|1
1725260050000|2024-09-02 06:54:10|197249.5|197124.5|197249.5|197124.5|197249.5|197124.5|197249.5|197124.5|1
1725260060000|2024-09-02 06:54:20|197251.8|197126.8|197258.9|197133.9|197264|197139|197251.8|197126.8|4
1725260070000|2024-09-02 06:54:30|197259.4|197134.4|197257|197132|197259.6|197134.6|197257|197132|7
1725260080000|2024-09-02 06:54:40|197259|197134|197256.4|197131.4|197259.4|197134.4|197256.2|197131.2|5
1725260090000|2024-09-02 06:54:50|197254.4|197129.4|197254|197129|197258.5|197133.5|197254|197129|10
1725260100000|2024-09-02 06:55:00|197253.9|197128.9|197253.9|197128.9|197254.5|197129.5|197253.9|197128.9|3
1725260110000|2024-09-02 06:55:10|197257.7|197132.7|197257.7|197132.7|197257.7|197132.7|197257.7|197132.7|1
1725260120000|2024-09-02 06:55:20|197258.3|197133.3|197260.5|197135.5|197260.5|197135.5|197258.3|197133.3|3
1725260130000|2024-09-02 06:55:30|197262.3|197137.3|197305.3|197180.3|197328.3|197203.3|197262.3|197137.3|18
1725260140000|2024-09-02 06:55:40|197304.1|197179.1|197306.8|197181.8|197306.8|197181.8|197300.2|197175.2|8
1725260150000|2024-09-02 06:55:50|197305.6|197180.6|197301.1|197176.1|197305.6|197180.6|197299.9|197174.9|4
1725260160000|2024-09-02 06:56:00|197302.6|197177.6|197306.9|197181.9|197306.9|197181.9|197301.2|197176.2|9
1725260170000|2024-09-02 06:56:10|197308.4|197183.4|197347.3|197222.3|197348.5|197223.5|197308.4|197183.4|11
1725260180000|2024-09-02 06:56:20|197346|197221|197346.2|197221.2|197346.2|197221.2|197346|197221|2
1725260200000|2024-09-02 06:56:40|197344.8|197219.8|197345.7|197220.7|197347.4|197222.4|197344.8|197219.8|6
1725260220000|2024-09-02 06:57:00|197347.3|197222.3|197347.3|197222.3|197347.3|197222.3|197347.3|197222.3|1
1725260230000|2024-09-02 06:57:10|197347.9|197222.9|197284.5|197159.5|197347.9|197222.9|197284.5|197159.5|4
1725260240000|2024-09-02 06:57:20|197294.1|197169.1|197301.9|197176.9|197303|197178|197293.3|197168.3|10
1725260250000|2024-09-02 06:57:30|197302.5|197177.5|197306.2|197181.2|197306.2|197181.2|197301.8|197176.8|9
1725260260000|2024-09-02 06:57:40|197304.8|197179.8|197340.6|197215.6|197346|197221|197304.8|197179.8|11
1725260270000|2024-09-02 06:57:50|197346.4|197221.4|197351.3|197226.3|197353.7|197228.7|197346.4|197221.4|6
1725260280000|2024-09-02 06:58:00|197354.1|197229.1|197352.9|197227.9|197364.1|197239.1|197352|197227|13
1725260290000|2024-09-02 06:58:10|197354.1|197229.1|197353.3|197228.3|197354.1|197229.1|197353.2|197228.2|3
1725260300000|2024-09-02 06:58:20|197354.5|197229.5|197364.5|197239.5|197369.3|197244.3|197354.5|197229.5|3
1725260310000|2024-09-02 06:58:30|197365.9|197240.9|197377.3|197252.3|197378|197253|197365.9|197240.9|4
1725260330000|2024-09-02 06:58:50|197376.3|197251.3|197374.9|197249.9|197376.9|197251.9|197374.9|197249.9|4
1725260340000|2024-09-02 06:59:00|197373.1|197248.1|197364.5|197239.5|197373.1|197248.1|197364.5|197239.5|4
1725260350000|2024-09-02 06:59:10|197370.1|197245.1|197370.1|197245.1|197370.1|197245.1|197370.1|197245.1|1
1725260360000|2024-09-02 06:59:20|197370.3|197245.3|197368.6|197243.6|197370.3|197245.3|197367.8|197242.8|3
1725260380000|2024-09-02 06:59:40|197373.2|197248.2|197368.4|197243.4|197373.2|197248.2|197368.4|197243.4|4
1725260390000|2024-09-02 06:59:50|197369.4|197244.4|197372|197247|197375|197250|197369.4|197244.4|5
1725260400000|2024-09-02 07:00:00|197372.6|197247.6|197464.9|197339.9|197468.1|197343.1|197372.6|197247.6|23
1725260410000|2024-09-02 07:00:10|197463.9|197338.9|197461.4|197336.4|197465.2|197340.2|197457.1|197332.1|21
1725260420000|2024-09-02 07:00:20|197459.3|197334.3|197443.7|197318.7|197462.5|197337.5|197443.7|197318.7|24
1725260430000|2024-09-02 07:00:30|197452.5|197327.5|197528.1|197403.1|197528.9|197403.9|197451.5|197326.5|24
1725260440000|2024-09-02 07:00:40|197527|197402|197530.9|197405.9|197533.7|197408.7|197526|197401|9
1725260450000|2024-09-02 07:00:50|197531.9|197406.9|197576.1|197451.1|197579.2|197454.2|197531.9|197406.9|10
1725260460000|2024-09-02 07:01:00|197578.1|197453.1|197581.4|197456.4|197581.4|197456.4|197571.3|197446.3|12
1725260470000|2024-09-02 07:01:10|197585.3|197460.3|197580.4|197455.4|197585.3|197460.3|197579.9|197454.9|10
1725260480000|2024-09-02 07:01:20|197581.5|197456.5|197610.6|197485.6|197610.6|197485.6|197574.8|197449.8|11
1725260490000|2024-09-02 07:01:30|197615.2|197490.2|197614.9|197489.9|197615.7|197490.7|197612.3|197487.3|14
1725260500000|2024-09-02 07:01:40|197614.4|197489.4|197632.8|197507.8|197641.4|197516.4|197614.4|197489.4|15
1725260510000|2024-09-02 07:01:50|197634.4|197509.4|197636|197511|197636|197511|197634.4|197509.4|4
1725260520000|2024-09-02 07:02:00|197634.9|197509.9|197636.1|197511.1|197636.1|197511.1|197634.9|197509.9|2
1725260530000|2024-09-02 07:02:10|197634.8|197509.8|197607.5|197482.5|197634.8|197509.8|197604.2|197479.2|10
1725260540000|2024-09-02 07:02:20|197605.3|197480.3|197609.8|197484.8|197609.8|197484.8|197604.8|197479.8|19
1725260550000|2024-09-02 07:02:30|197609.2|197484.2|197575.6|197450.6|197609.2|197484.2|197575.6|197450.6|13
1725260560000|2024-09-02 07:02:40|197577.4|197452.4|197574.9|197449.9|197577.4|197452.4|197572.4|197447.4|25
1725260570000|2024-09-02 07:02:50|197576.7|197451.7|197577.7|197452.7|197579.1|197454.1|197573.8|197448.8|25
1725260580000|2024-09-02 07:03:00|197576|197451|197577|197452|197579.3|197454.3|197576|197451|19
1725260590000|2024-09-02 07:03:10|197576.3|197451.3|197577.9|197452.9|197579.4|197454.4|197574.4|197449.4|24
1725260600000|2024-09-02 07:03:20|197577.3|197452.3|197556.9|197431.9|197578.7|197453.7|197547.4|197422.4|18
1725260610000|2024-09-02 07:03:30|197555.9|197430.9|197562.7|197437.7|197562.7|197437.7|197554.5|197429.5|10
1725260620000|2024-09-02 07:03:40|197561|197436|197563.9|197438.9|197565.9|197440.9|197561|197436|13
1725260630000|2024-09-02 07:03:50|197562.3|197437.3|197556|197431|197564.7|197439.7|197553.5|197428.5|9
1725260640000|2024-09-02 07:04:00|197555.3|197430.3|197583.2|197458.2|197590.2|197465.2|197555.3|197430.3|12
1725260650000|2024-09-02 07:04:10|197584.1|197459.1|197581.6|197456.6|197584.1|197459.1|197581.6|197456.6|8
1725260660000|2024-09-02 07:04:20|197581.1|197456.1|197584.7|197459.7|197594.3|197469.3|197575.2|197450.2|23
1725260670000|2024-09-02 07:04:30|197585.4|197460.4|197574.1|197449.1|197586.5|197461.5|197574.1|197449.1|27
1725260680000|2024-09-02 07:04:40|197577|197452|197574.5|197449.5|197578.7|197453.7|197573.6|197448.6|20
1725260690000|2024-09-02 07:04:50|197577.8|197452.8|197575.6|197450.6|197578.5|197453.5|197574|197449|26
1725260700000|2024-09-02 07:05:00|197574.9|197449.9|197581.2|197456.2|197594|197469|197574.9|197449.9|34
1725260710000|2024-09-02 07:05:10|197583.1|197458.1|197521.7|197396.7|197583.6|197458.6|197520.5|197395.5|33
1725260720000|2024-09-02 07:05:20|197521.8|197396.8|197521.9|197396.9|197524.3|197399.3|197521.8|197396.8|10
1725260730000|2024-09-02 07:05:30|197523.6|197398.6|197534.9|197409.9|197535.2|197410.2|197523.6|197398.6|10
1725260740000|2024-09-02 07:05:40|197535.4|197410.4|197525.9|197400.9|197535.4|197410.4|197525.9|197400.9|4
1725260750000|2024-09-02 07:05:50|197532.2|197407.2|197530.5|197405.5|197532.2|197407.2|197529.2|197404.2|7
1725260760000|2024-09-02 07:06:00|197531|197406|197530.7|197405.7|197531.5|197406.5|197530.7|197405.7|15
1725260770000|2024-09-02 07:06:10|197531|197406|197530.4|197405.4|197532.1|197407.1|197526.6|197401.6|11
1725260780000|2024-09-02 07:06:20|197530|197405|197534.1|197409.1|197534.1|197409.1|197530|197405|4
1725260790000|2024-09-02 07:06:30|197532.8|197407.8|197554.1|197429.1|197554.1|197429.1|197532.5|197407.5|5
1725260800000|2024-09-02 07:06:40|197551.6|197426.6|197566.7|197441.7|197568.8|197443.8|197550.8|197425.8|8
1725260810000|2024-09-02 07:06:50|197565.8|197440.8|197575.4|197450.4|197579.8|197454.8|197565.8|197440.8|11
1725260820000|2024-09-02 07:07:00|197575.2|197450.2|197585.6|197460.6|197590.8|197465.8|197573.9|197448.9|9
1725260830000|2024-09-02 07:07:10|197583.9|197458.9|197568.4|197443.4|197583.9|197458.9|197566.3|197441.3|15
1725260840000|2024-09-02 07:07:20|197569.4|197444.4|197564.7|197439.7|197569.4|197444.4|197564.7|197439.7|7
1725260850000|2024-09-02 07:07:30|197566|197441|197565.2|197440.2|197566.6|197441.6|197564.7|197439.7|7
1725260860000|2024-09-02 07:07:40|197565.8|197440.8|197585.4|197460.4|197585.9|197460.9|197565.8|197440.8|8
1725260870000|2024-09-02 07:07:50|197584.3|197459.3|197588.3|197463.3|197588.3|197463.3|197584.3|197459.3|6
1725260880000|2024-09-02 07:08:00|197590|197465|197589|197464|197590.5|197465.5|197589|197464|4
1725260890000|2024-09-02 07:08:10|197588.7|197463.7|197588.7|197463.7|197588.7|197463.7|197588.7|197463.7|1
1725260900000|2024-09-02 07:08:20|197588.3|197463.3|197584.2|197459.2|197588.3|197463.3|197584.2|197459.2|3
1725260910000|2024-09-02 07:08:30|197589.3|197464.3|197595.3|197470.3|197604.2|197479.2|197589.3|197464.3|11
1725260920000|2024-09-02 07:08:40|197595.6|197470.6|197598.4|197473.4|197600.3|197475.3|197595.3|197470.3|11
1725260930000|2024-09-02 07:08:50|197602.3|197477.3|197601|197476|197603.1|197478.1|197598.2|197473.2|9
1725260940000|2024-09-02 07:09:00|197598.9|197473.9|197598.4|197473.4|197603.6|197478.6|197584.9|197459.9|23
1725260950000|2024-09-02 07:09:10|197596.9|197471.9|197596|197471|197599.4|197474.4|197595.3|197470.3|10
1725260960000|2024-09-02 07:09:20|197595.9|197470.9|197595.6|197470.6|197599|197474|197593.8|197468.8|9
1725260970000|2024-09-02 07:09:30|197596.5|197471.5|197603.3|197478.3|197607.8|197482.8|197596.5|197471.5|13
1725260980000|2024-09-02 07:09:40|197601.5|197476.5|197650|197525|197650|197525|197601.5|197476.5|11
1725260990000|2024-09-02 07:09:50|197653.2|197528.2|197707.4|197582.4|197746.4|197621.4|197650|197525|32
1725261000000|2024-09-02 07:10:00|197709.7|197584.7|197651.6|197526.6|197710.2|197585.2|197645.7|197520.7|12
1725261010000|2024-09-02 07:10:10|197652.4|197527.4|197681.9|197556.9|197695.5|197570.5|197652.4|197527.4|22
1725261020000|2024-09-02 07:10:20|197685.9|197560.9|197703|197578|197712.3|197587.3|197683.5|197558.5|23
1725261030000|2024-09-02 07:10:30|197705.5|197580.5|197725|197600|197728.7|197603.7|197705.5|197580.5|15
1725261040000|2024-09-02 07:10:40|197724.1|197599.1|197721.8|197596.8|197724.1|197599.1|197719.7|197594.7|7
1725261050000|2024-09-02 07:10:50|197722.9|197597.9|197729.2|197604.2|197729.2|197604.2|197673|197548|12
1725261060000|2024-09-02 07:11:00|197727.6|197602.6|197731.8|197606.8|197732.5|197607.5|197727.6|197602.6|11
1725261070000|2024-09-02 07:11:10|197730.2|197605.2|197758.2|197633.2|197764.9|197639.9|197729.8|197604.8|10
1725261080000|2024-09-02 07:11:20|197756.5|197631.5|197781.8|197656.8|197784.2|197659.2|197753.9|197628.9|9
1725261090000|2024-09-02 07:11:30|197780.4|197655.4|197782.1|197657.1|197786.6|197661.6|197780.4|197655.4|8
1725261100000|2024-09-02 07:11:40|197781.1|197656.1|197750.6|197625.6|197781.1|197656.1|197717.5|197592.5|16
1725261110000|2024-09-02 07:11:50|197761.2|197636.2|197775.5|197650.5|197802.5|197677.5|197754.7|197629.7|12
1725261120000|2024-09-02 07:12:00|197774.9|197649.9|197753.7|197628.7|197774.9|197649.9|197749.1|197624.1|19
1725261130000|2024-09-02 07:12:10|197757.3|197632.3|197784|197659|197788.7|197663.7|197754|197629|14
1725261140000|2024-09-02 07:12:20|197788.9|197663.9|197785|197660|197789.6|197664.6|197781.2|197656.2|16
1725261150000|2024-09-02 07:12:30|197785.2|197660.2|197787.4|197662.4|197787.4|197662.4|197785.1|197660.1|7
1725261160000|2024-09-02 07:12:40|197785.9|197660.9|197785.8|197660.8|197785.9|197660.9|197783.8|197658.8|7
1725261170000|2024-09-02 07:12:50|197791.2|197666.2|197813.9|197688.9|197815.9|197690.9|197786.5|197661.5|13
1725261180000|2024-09-02 07:13:00|197811.9|197686.9|197794.8|197669.8|197816.5|197691.5|197793.9|197668.9|13
1725261190000|2024-09-02 07:13:10|197799|197674|197838.9|197713.9|197841.7|197716.7|197799|197674|9
1725261200000|2024-09-02 07:13:20|197839.9|197714.9|197835.8|197710.8|197841.7|197716.7|197834.9|197709.9|13
1725261210000|2024-09-02 07:13:30|197834.9|197709.9|197821.9|197696.9|197834.9|197709.9|197821.9|197696.9|6
1725261220000|2024-09-02 07:13:40|197822.6|197697.6|197828|197703|197830.2|197705.2|197820.6|197695.6|9
1725261230000|2024-09-02 07:13:50|197830|197705|197827.9|197702.9|197830|197705|197827.9|197702.9|5
1725261240000|2024-09-02 07:14:00|197829.6|197704.6|197828.3|197703.3|197829.6|197704.6|197828.2|197703.2|3
1725261260000|2024-09-02 07:14:20|197827.5|197702.5|197829.5|197704.5|197831.5|197706.5|197825.2|197700.2|6
1725261270000|2024-09-02 07:14:30|197833.7|197708.7|197829.8|197704.8|197841.7|197716.7|197829.8|197704.8|11
1725261280000|2024-09-02 07:14:40|197829.4|197704.4|197800.2|197675.2|197837.4|197712.4|197796.5|197671.5|19
1725261290000|2024-09-02 07:14:50|197799.6|197674.6|197828.3|197703.3|197839.7|197714.7|197799.2|197674.2|16
1725261300000|2024-09-02 07:15:00|197832.4|197707.4|197837.4|197712.4|197845.1|197720.1|197828.6|197703.6|16
1725261310000|2024-09-02 07:15:10|197837.2|197712.2|197832.6|197707.6|197837.4|197712.4|197832.6|197707.6|5
1725261320000|2024-09-02 07:15:20|197831.3|197706.3|197823.5|197698.5|197831.3|197706.3|197820.9|197695.9|6
1725261330000|2024-09-02 07:15:30|197824.6|197699.6|197820|197695|197824.6|197699.6|197817|197692|10
1725261340000|2024-09-02 07:15:40|197822.5|197697.5|197833|197708|197834.8|197709.8|197822.5|197697.5|10
1725261350000|2024-09-02 07:15:50|197833.2|197708.2|197832.5|197707.5|197836|197711|197830.2|197705.2|10
1725261360000|2024-09-02 07:16:00|197834.4|197709.4|197836.4|197711.4|197838.3|197713.3|197834.4|197709.4|6
1725261370000|2024-09-02 07:16:10|197835.7|197710.7|197833.8|197708.8|197835.7|197710.7|197833.8|197708.8|3
1725261380000|2024-09-02 07:16:20|197837.8|197712.8|197834.5|197709.5|197837.8|197712.8|197834.5|197709.5|2
1725261390000|2024-09-02 07:16:30|197833.8|197708.8|197828.9|197703.9|197838.4|197713.4|197828.3|197703.3|6
1725261400000|2024-09-02 07:16:40|197828|197703|197829|197704|197829.1|197704.1|197828|197703|3
1725261410000|2024-09-02 07:16:50|197831.2|197706.2|197831.2|197706.2|197831.2|197706.2|197831.2|197706.2|1
1725261420000|2024-09-02 07:17:00|197830.5|197705.5|197831.6|197706.6|197834.8|197709.8|197830.5|197705.5|5
1725261430000|2024-09-02 07:17:10|197830.8|197705.8|197821.5|197696.5|197830.8|197705.8|197821.5|197696.5|3
1725261440000|2024-09-02 07:17:20|197821.1|197696.1|197769.8|197644.8|197821.1|197696.1|197758.4|197633.4|21
1725261450000|2024-09-02 07:17:30|197770.2|197645.2|197786.8|197661.8|197800.6|197675.6|197763.9|197638.9|16
1725261460000|2024-09-02 07:17:40|197776.5|197651.5|197795.3|197670.3|197799.2|197674.2|197775.8|197650.8|12
1725261470000|2024-09-02 07:17:50|197796|197671|197795.4|197670.4|197796.9|197671.9|197787.1|197662.1|13
1725261480000|2024-09-02 07:18:00|197797.2|197672.2|197792.3|197667.3|197801.2|197676.2|197791.9|197666.9|14
1725261490000|2024-09-02 07:18:10|197795|197670|197800.9|197675.9|197800.9|197675.9|197779.8|197654.8|15
1725261500000|2024-09-02 07:18:20|197798.7|197673.7|197792|197667|197803.4|197678.4|197790.9|197665.9|16
1725261510000|2024-09-02 07:18:30|197792.1|197667.1|197786.5|197661.5|197795.3|197670.3|197786.5|197661.5|3
1725261520000|2024-09-02 07:18:40|197784.7|197659.7|197786.4|197661.4|197791|197666|197784.7|197659.7|10
1725261530000|2024-09-02 07:18:50|197786.8|197661.8|197782.5|197657.5|197790.1|197665.1|197782.5|197657.5|8
1725261540000|2024-09-02 07:19:00|197788.9|197663.9|197770.5|197645.5|197793.1|197668.1|197770.3|197645.3|10
1725261550000|2024-09-02 07:19:10|197771.1|197646.1|197767.7|197642.7|197771.1|197646.1|197767.7|197642.7|5
1725261570000|2024-09-02 07:19:30|197769.1|197644.1|197780.6|197655.6|197781.7|197656.7|197769.1|197644.1|10
1725261580000|2024-09-02 07:19:40|197779|197654|197812.8|197687.8|197812.8|197687.8|197778.9|197653.9|14
1725261590000|2024-09-02 07:19:50|197811.2|197686.2|197795.1|197670.1|197811.2|197686.2|197794.9|197669.9|8
1725261600000|2024-09-02 07:20:00|197798.2|197673.2|197794.6|197669.6|197798.2|197673.2|197794.4|197669.4|6
1725261610000|2024-09-02 07:20:10|197795.9|197670.9|197796.2|197671.2|197800.2|197675.2|197795.5|197670.5|6
1725261620000|2024-09-02 07:20:20|197800|197675|197833.8|197708.8|197836.6|197711.6|197795.1|197670.1|15
1725261630000|2024-09-02 07:20:30|197831.1|197706.1|197830.5|197705.5|197835.9|197710.9|197829.3|197704.3|12
1725261640000|2024-09-02 07:20:40|197828.1|197703.1|197824.6|197699.6|197828.1|197703.1|197823.1|197698.1|8
1725261650000|2024-09-02 07:20:50|197824.9|197699.9|197820.6|197695.6|197827.8|197702.8|197816.9|197691.9|15
1725261660000|2024-09-02 07:21:00|197822.3|197697.3|197801|197676|197822.7|197697.7|197800.4|197675.4|19
1725261670000|2024-09-02 07:21:10|197804.1|197679.1|197804.7|197679.7|197807.5|197682.5|197801.5|197676.5|15
1725261680000|2024-09-02 07:21:20|197804.2|197679.2|197805.6|197680.6|197813|197688|197804.2|197679.2|14
1725261690000|2024-09-02 07:21:30|197806.2|197681.2|197806.9|197681.9|197807.1|197682.1|197804.1|197679.1|9
1725261700000|2024-09-02 07:21:40|197805.6|197680.6|197808|197683|197808|197683|197805.6|197680.6|9
1725261710000|2024-09-02 07:21:50|197806.9|197681.9|197806.9|197681.9|197806.9|197681.9|197806.9|197681.9|1
1725261720000|2024-09-02 07:22:00|197809.9|197684.9|197867|197742|197870.6|197745.6|197805.5|197680.5|27
1725261730000|2024-09-02 07:22:10|197865.4|197740.4|197869.7|197744.7|197869.7|197744.7|197815.5|197690.5|29
1725261740000|2024-09-02 07:22:20|197865.9|197740.9|197827.2|197702.2|197865.9|197740.9|197821.4|197696.4|11
1725261750000|2024-09-02 07:22:30|197830.9|197705.9|197833.5|197708.5|197839.3|197714.3|197830.9|197705.9|5
1725261760000|2024-09-02 07:22:40|197834.3|197709.3|197854.8|197729.8|197858.7|197733.7|197834.3|197709.3|4
1725261770000|2024-09-02 07:22:50|197853.7|197728.7|197854.6|197729.6|197857.4|197732.4|197835.7|197710.7|7
1725261780000|2024-09-02 07:23:00|197853.2|197728.2|197838.2|197713.2|197862.4|197737.4|197827.8|197702.8|12
1725261790000|2024-09-02 07:23:10|197836.3|197711.3|197826|197701|197836.3|197711.3|197823.7|197698.7|14
1725261800000|2024-09-02 07:23:20|197826.4|197701.4|197817.2|197692.2|197830.2|197705.2|197816.4|197691.4|13
1725261820000|2024-09-02 07:23:40|197820.2|197695.2|197822.3|197697.3|197824.8|197699.8|197819.3|197694.3|11
1725261830000|2024-09-02 07:23:50|197824.5|197699.5|197853.4|197728.4|197853.4|197728.4|197821.4|197696.4|17
1725261840000|2024-09-02 07:24:00|197849.8|197724.8|197867.4|197742.4|197868.1|197743.1|197849.8|197724.8|14
1725261850000|2024-09-02 07:24:10|197863.5|197738.5|197855.5|197730.5|197867|197742|197853.9|197728.9|9
1725261860000|2024-09-02 07:24:20|197856.9|197731.9|197856.6|197731.6|197860.2|197735.2|197856.6|197731.6|3
1725261870000|2024-09-02 07:24:30|197856.3|197731.3|197856.3|197731.3|197856.3|197731.3|197856.3|197731.3|1
1725261880000|2024-09-02 07:24:40|197855.3|197730.3|197850.6|197725.6|197855.8|197730.8|197850.6|197725.6|8
1725261890000|2024-09-02 07:24:50|197848.8|197723.8|197837.8|197712.8|197858.2|197733.2|197815.8|197690.8|17
1725261900000|2024-09-02 07:25:00|197841.5|197716.5|197851.6|197726.6|197851.6|197726.6|197841.5|197716.5|5
1725261910000|2024-09-02 07:25:10|197855.6|197730.6|197848.6|197723.6|197855.6|197730.6|197846.8|197721.8|12
1725261920000|2024-09-02 07:25:20|197853.9|197728.9|197863.1|197738.1|197866.6|197741.6|197847|197722|10
1725261930000|2024-09-02 07:25:30|197863.6|197738.6|197829.5|197704.5|197863.6|197738.6|197821.6|197696.6|13
1725261940000|2024-09-02 07:25:40|197831.3|197706.3|197753.1|197628.1|197851.8|197726.8|197753.1|197628.1|24
1725261950000|2024-09-02 07:25:50|197751.6|197626.6|197752.4|197627.4|197781.3|197656.3|197738.7|197613.7|31
1725261960000|2024-09-02 07:26:00|197753.6|197628.6|197755|197630|197757.7|197632.7|197749.2|197624.2|12
1725261970000|2024-09-02 07:26:10|197755.9|197630.9|197751.8|197626.8|197755.9|197630.9|197750.5|197625.5|13
1725261980000|2024-09-02 07:26:20|197754.5|197629.5|197716.6|197591.6|197755.7|197630.7|197716.6|197591.6|10
1725261990000|2024-09-02 07:26:30|197717.6|197592.6|197703.3|197578.3|197717.6|197592.6|197699.9|197574.9|9
1725262000000|2024-09-02 07:26:40|197701.7|197576.7|197680.8|197555.8|197701.7|197576.7|197673.6|197548.6|11
1725262010000|2024-09-02 07:26:50|197680.5|197555.5|197681.5|197556.5|197684.7|197559.7|197679.8|197554.8|10
1725262020000|2024-09-02 07:27:00|197684.6|197559.6|197678.1|197553.1|197684.6|197559.6|197672.2|197547.2|7
1725262030000|2024-09-02 07:27:10|197680|197555|197706.2|197581.2|197714.6|197589.6|197680|197555|20
1725262040000|2024-09-02 07:27:20|197711.4|197586.4|197705.3|197580.3|197715.5|197590.5|197704.4|197579.4|22
1725262050000|2024-09-02 07:27:30|197704.2|197579.2|197708|197583|197716.2|197591.2|197704.2|197579.2|30
1725262060000|2024-09-02 07:27:40|197710.6|197585.6|197714.2|197589.2|197722.4|197597.4|197709.8|197584.8|17
1725262070000|2024-09-02 07:27:50|197718.1|197593.1|197716.2|197591.2|197720.4|197595.4|197713|197588|35
1725262080000|2024-09-02 07:28:00|197712.8|197587.8|197716.8|197591.8|197747|197622|197710.7|197585.7|34
1725262090000|2024-09-02 07:28:10|197713.8|197588.8|197727.1|197602.1|197731.7|197606.7|197711.9|197586.9|28
1725262100000|2024-09-02 07:28:20|197731.8|197606.8|197748.1|197623.1|197753.6|197628.6|197722.1|197597.1|28
1725262110000|2024-09-02 07:28:30|197757.5|197632.5|197759.2|197634.2|197767.3|197642.3|197748.6|197623.6|21
1725262120000|2024-09-02 07:28:40|197755.1|197630.1|197766|197641|197766|197641|197755.1|197630.1|20
1725262130000|2024-09-02 07:28:50|197761.9|197636.9|197761.5|197636.5|197766.1|197641.1|197760.9|197635.9|15
1725262140000|2024-09-02 07:29:00|197765.8|197640.8|197763.4|197638.4|197768.3|197643.3|197762.1|197637.1|16
1725262150000|2024-09-02 07:29:10|197760.7|197635.7|197758.1|197633.1|197767.9|197642.9|197757.4|197632.4|14
1725262160000|2024-09-02 07:29:20|197758|197633|197764|197639|197766.9|197641.9|197751.9|197626.9|30
1725262170000|2024-09-02 07:29:30|197756.2|197631.2|197700.6|197575.6|197764.2|197639.2|197692.9|197567.9|28
1725262180000|2024-09-02 07:29:40|197701.1|197576.1|197703.3|197578.3|197716.4|197591.4|197701.1|197576.1|34
1725262190000|2024-09-02 07:29:50|197703.9|197578.9|197701.6|197576.6|197706.8|197581.8|197699|197574|24
1725262200000|2024-09-02 07:30:00|197673.5|197548.5|197726.5|197601.5|197733.7|197608.7|197673.5|197548.5|39
1725262210000|2024-09-02 07:30:10|197730.1|197605.1|197735.2|197610.2|197741.5|197616.5|197727.2|197602.2|39
1725262220000|2024-09-02 07:30:20|197755|197630|197757.1|197632.1|197757.8|197632.8|197740.2|197615.2|11
1725262230000|2024-09-02 07:30:30|197752.6|197627.6|197751.1|197626.1|197755.4|197630.4|197750.2|197625.2|4
1725262240000|2024-09-02 07:30:40|197755.5|197630.5|197738.6|197613.6|197757.6|197632.6|197736.8|197611.8|16
1725262250000|2024-09-02 07:30:50|197742.8|197617.8|197720.6|197595.6|197745.4|197620.4|197717.2|197592.2|21
1725262260000|2024-09-02 07:31:00|197725.4|197600.4|197719.5|197594.5|197727.4|197602.4|197717.9|197592.9|4
1725262270000|2024-09-02 07:31:10|197719.6|197594.6|197718.5|197593.5|197721.2|197596.2|197718.2|197593.2|9
1725262280000|2024-09-02 07:31:20|197717.5|197592.5|197718.4|197593.4|197726.2|197601.2|197716.7|197583.7|14
1725262290000|2024-09-02 07:31:30|197718.9|197593.9|197718.9|197593.9|197728.5|197603.5|197718.2|197593.2|34
1725262300000|2024-09-02 07:31:40|197720.1|197595.1|197747.9|197622.9|197758|197633|197720.1|197595.1|16
1725262310000|2024-09-02 07:31:50|197746.7|197621.7|197740|197615|197752.5|197627.5|197740|197615|7
1725262320000|2024-09-02 07:32:00|197741.5|197616.5|197756.4|197631.4|197759.8|197634.8|197740.1|197615.1|24
1725262330000|2024-09-02 07:32:10|197754.1|197629.1|197753.9|197628.9|197761.6|197636.6|197734.7|197609.7|16
1725262340000|2024-09-02 07:32:20|197752.3|197627.3|197740.5|197615.5|197752.3|197627.3|197736.3|197611.3|9
1725262350000|2024-09-02 07:32:30|197741.3|197616.3|197756|197631|197757.6|197632.6|197741.3|197616.3|12
1725262360000|2024-09-02 07:32:40|197757.2|197632.2|197758.1|197633.1|197760.6|197635.6|197755.6|197630.6|21
1725262370000|2024-09-02 07:32:50|197756.2|197631.2|197755.5|197630.5|197760.9|197635.9|197754|197629|24
1725262380000|2024-09-02 07:33:00|197753.7|197628.7|197754.8|197629.8|197759.8|197634.8|197753.7|197628.7|25
1725262390000|2024-09-02 07:33:10|197757.1|197632.1|197739.7|197614.7|197757.4|197632.4|197734.2|197609.2|19
1725262400000|2024-09-02 07:33:20|197742.6|197617.6|197740.5|197615.5|197746.1|197621.1|197736.9|197611.9|17
1725262410000|2024-09-02 07:33:30|197738.6|197613.6|197741.7|197616.7|197747.5|197622.5|197738.6|197613.6|18
1725262420000|2024-09-02 07:33:40|197745.3|197620.3|197738.4|197613.4|197745.3|197620.3|197738.4|197613.4|8
1725262430000|2024-09-02 07:33:50|197737.8|197612.8|197737|197612|197753.7|197628.7|197736.6|197611.6|15
1725262440000|2024-09-02 07:34:00|197733.9|197608.9|197736|197611|197736.2|197611.2|197730.6|197605.6|8
1725262450000|2024-09-02 07:34:10|197734.2|197609.2|197733.7|197608.7|197734.2|197609.2|197733.7|197608.7|7
1725262460000|2024-09-02 07:34:20|197734.7|197609.7|197707.4|197582.4|197734.7|197609.7|197707.1|197582.1|7
1725262470000|2024-09-02 07:34:30|197708.8|197583.8|197718.5|197593.5|197721.1|197596.1|197708.8|197583.8|4
1725262480000|2024-09-02 07:34:40|197716.5|197591.5|197707.4|197582.4|197716.5|197591.5|197707.4|197582.4|6
1725262490000|2024-09-02 07:34:50|197705.7|197580.7|197716.1|197591.1|197716.1|197591.1|197705.1|197580.1|8
1725262500000|2024-09-02 07:35:00|197711.2|197586.2|197707.4|197582.4|197720.6|197595.6|197707.4|197582.4|13
1725262510000|2024-09-02 07:35:10|197706|197581|197691.7|197566.7|197706|197581|197691.7|197566.7|7
1725262520000|2024-09-02 07:35:20|197692.2|197567.2|197695.9|197570.9|197695.9|197570.9|197692.2|197567.2|3
1725262540000|2024-09-02 07:35:40|197694|197569|197690|197565|197694|197569|197690|197565|4
1725262550000|2024-09-02 07:35:50|197691.2|197566.2|197671.5|197546.5|197691.2|197566.2|197649.7|197524.7|19
1725262560000|2024-09-02 07:36:00|197675|197550|197681.9|197556.9|197686.5|197561.5|197671.8|197546.8|16
1725262570000|2024-09-02 07:36:10|197680.1|197555.1|197682|197557|197686.3|197561.3|197678.8|197553.8|8
1725262580000|2024-09-02 07:36:20|197686.3|197561.3|197670.2|197545.2|197686.3|197561.3|197670.2|197545.2|8
1725262590000|2024-09-02 07:36:30|197675.8|197550.8|197672|197547|197675.8|197550.8|197672|197547|2
1725262600000|2024-09-02 07:36:40|197671.4|197546.4|197671.1|197546.1|197675|197550|197671.1|197546.1|4
1725262610000|2024-09-02 07:36:50|197670.4|197545.4|197671.3|197546.3|197671.3|197546.3|197670.4|197545.4|2
1725262620000|2024-09-02 07:37:00|197672.2|197547.2|197672.2|197547.2|197672.2|197547.2|197672.2|197547.2|1
1725262630000|2024-09-02 07:37:10|197675.3|197550.3|197682.5|197557.5|197686.3|197561.3|197675.3|197550.3|5
1725262640000|2024-09-02 07:37:20|197680.6|197555.6|197677.1|197552.1|197681.2|197556.2|197676.1|197551.1|5
1725262650000|2024-09-02 07:37:30|197681.2|197556.2|197676.1|197551.1|197682.3|197557.3|197675.6|197550.6|13
1725262660000|2024-09-02 07:37:40|197680.6|197555.6|197682.2|197557.2|197684|197559|197676.9|197551.9|11
1725262670000|2024-09-02 07:37:50|197689.5|197564.5|197702.1|197577.1|197707.8|197582.8|197682.6|197557.6|10
1725262680000|2024-09-02 07:38:00|197700.7|197575.7|197700.1|197575.1|197704.8|197579.8|197697.9|197572.9|12
1725262690000|2024-09-02 07:38:10|197705.5|197580.5|197700.1|197575.1|197705.5|197580.5|197700.1|197575.1|2
1725262700000|2024-09-02 07:38:20|197700.7|197575.7|197700.7|197575.7|197702.4|197577.4|197700|197575|5
1725262710000|2024-09-02 07:38:30|197706.5|197581.5|197701.5|197576.5|197706.5|197581.5|197701.3|197576.3|6
1725262730000|2024-09-02 07:38:50|197700|197575|197671.5|197546.5|197700|197575|197657.1|197532.1|13
1725262740000|2024-09-02 07:39:00|197673.3|197548.3|197672.3|197547.3|197678.2|197553.2|197672|197547|10
1725262750000|2024-09-02 07:39:10|197673.8|197548.8|197668|197543|197673.8|197548.8|197664.4|197539.4|5
1725262760000|2024-09-02 07:39:20|197666.6|197541.6|197662|197537|197667.6|197542.6|197657.8|197532.8|16
1725262770000|2024-09-02 07:39:30|197662.5|197537.5|197675.2|197550.2|197675.2|197550.2|197660.6|197535.6|14
1725262780000|2024-09-02 07:39:40|197680.2|197555.2|197677.2|197552.2|197680.2|197555.2|197675.6|197550.6|4
1725262790000|2024-09-02 07:39:50|197678.8|197553.8|197676.4|197551.4|197682.1|197557.1|197675.6|197550.6|12
1725262800000|2024-09-02 07:40:00|197681.4|197556.4|197672.3|197547.3|197681.5|197556.5|197672.3|197547.3|5
1725262810000|2024-09-02 07:40:10|197673.2|197548.2|197676.1|197551.1|197683.6|197558.6|197673.2|197548.2|9
1725262820000|2024-09-02 07:40:20|197679.6|197554.6|197664.5|197539.5|197681.6|197556.6|197652.6|197527.6|15
1725262830000|2024-09-02 07:40:30|197654.1|197529.1|197655.7|197530.7|197659.6|197534.6|197650.4|197525.4|14
1725262840000|2024-09-02 07:40:40|197658.8|197533.8|197655.9|197530.9|197658.8|197533.8|197655.9|197530.9|2
1725262860000|2024-09-02 07:41:00|197659.5|197534.5|197670.7|197545.7|197673.9|197548.9|197655.8|197530.8|10
1725262870000|2024-09-02 07:41:10|197669.8|197544.8|197660.9|197535.9|197669.8|197544.8|197660.9|197535.9|7
1725262880000|2024-09-02 07:41:20|197660.5|197535.5|197659.1|197534.1|197660.5|197535.5|197659.1|197534.1|2
1725262890000|2024-09-02 07:41:30|197662.8|197537.8|197655.5|197530.5|197671|197546|197655.5|197530.5|5
1725262900000|2024-09-02 07:41:40|197655.6|197530.6|197653.2|197528.2|197659|197534|197651.8|197526.8|9
1725262910000|2024-09-02 07:41:50|197655.5|197530.5|197655.5|197530.5|197655.5|197530.5|197655.5|197530.5|1
1725262920000|2024-09-02 07:42:00|197653.4|197528.4|197659.3|197534.3|197662.6|197537.6|197649.7|197524.7|4
1725262930000|2024-09-02 07:42:10|197657.3|197532.3|197623.7|197498.7|197657.3|197532.3|197616.3|197491.3|14
1725262940000|2024-09-02 07:42:20|197625.9|197500.9|197626.4|197501.4|197634.5|197509.5|197619.2|197494.2|12
1725262950000|2024-09-02 07:42:30|197627.5|197502.5|197623.2|197498.2|197629.1|197504.1|197623.2|197498.2|8
1725262960000|2024-09-02 07:42:40|197624.4|197499.4|197632.5|197507.5|197644.3|197519.3|197624.4|197499.4|19
1725262970000|2024-09-02 07:42:50|197636|197511|197594|197469|197636|197511|197594|197469|5
1725262980000|2024-09-02 07:43:00|197596.8|197471.8|197596.6|197471.6|197603.6|197478.6|197593.8|197468.8|13
1725262990000|2024-09-02 07:43:10|197597.8|197472.8|197606.2|197481.2|197609.5|197484.5|197597.8|197472.8|7
1725263000000|2024-09-02 07:43:20|197609.1|197484.1|197607.2|197482.2|197609.4|197484.4|197607.2|197482.2|4
1725263020000|2024-09-02 07:43:40|197606.4|197481.4|197606.6|197481.6|197608.6|197483.6|197606.2|197481.2|8
1725263030000|2024-09-02 07:43:50|197606.2|197481.2|197604|197479|197606.2|197481.2|197603.3|197478.3|5
1725263040000|2024-09-02 07:44:00|197606.2|197481.2|197603.1|197478.1|197606.9|197481.9|197601.8|197476.8|7
1725263050000|2024-09-02 07:44:10|197604.2|197479.2|197606.9|197481.9|197607|197482|197604.2|197479.2|7
1725263060000|2024-09-02 07:44:20|197606.5|197481.5|197604.1|197479.1|197606.5|197481.5|197604.1|197479.1|2
1725263080000|2024-09-02 07:44:40|197607.1|197482.1|197602.6|197477.6|197608.8|197483.8|197599.1|197474.1|18
1725263090000|2024-09-02 07:44:50|197605.1|197480.1|197594|197469|197605.1|197480.1|197589.7|197464.7|5
1725263100000|2024-09-02 07:45:00|197591.9|197466.9|197601.1|197476.1|197603.9|197478.9|197577|197452|9
1725263110000|2024-09-02 07:45:10|197600.6|197475.6|197586.3|197461.3|197600.6|197475.6|197578.3|197453.3|20
1725263120000|2024-09-02 07:45:20|197591|197466|197597.8|197472.8|197602.6|197477.6|197591|197466|13
1725263130000|2024-09-02 07:45:30|197602.9|197477.9|197587.4|197462.4|197603.7|197478.7|197583.5|197458.5|8
1725263140000|2024-09-02 07:45:40|197586.1|197461.1|197593.2|197468.2|197593.4|197468.4|197586.1|197461.1|9
1725263150000|2024-09-02 07:45:50|197601.2|197476.2|197600.4|197475.4|197601.2|197476.2|197597.2|197472.2|4
1725263160000|2024-09-02 07:46:00|197604.1|197479.1|197598.4|197473.4|197604.5|197479.5|197595.4|197470.4|8
1725263170000|2024-09-02 07:46:10|197600.8|197475.8|197600.8|197475.8|197600.8|197475.8|197600.8|197475.8|1
1725263180000|2024-09-02 07:46:20|197598.5|197473.5|197604.6|197479.6|197608.8|197483.8|197598.5|197473.5|12
1725263190000|2024-09-02 07:46:30|197602.3|197477.3|197600.4|197475.4|197603.1|197478.1|197600.4|197475.4|3
1725263210000|2024-09-02 07:46:50|197598.4|197473.4|197598.8|197473.8|197600.8|197475.8|197597.4|197472.4|5
1725263220000|2024-09-02 07:47:00|197598.3|197473.3|197599.1|197474.1|197603.2|197478.2|197598.3|197473.3|10
1725263230000|2024-09-02 07:47:10|197603|197478|197588.2|197463.2|197603|197478|197588.2|197463.2|8
1725263240000|2024-09-02 07:47:20|197590.7|197465.7|197588.5|197463.5|197592.4|197467.4|197588.5|197463.5|3
1725263250000|2024-09-02 07:47:30|197591.9|197466.9|197588.2|197463.2|197597.7|197472.7|197588.2|197463.2|8
1725263260000|2024-09-02 07:47:40|197589|197464|197588.9|197463.9|197593.3|197468.3|197588.1|197463.1|4
1725263270000|2024-09-02 07:47:50|197591|197466|197589.9|197464.9|197591|197466|197589|197464|3
1725263280000|2024-09-02 07:48:00|197593.2|197468.2|197587.7|197462.7|197593.2|197468.2|197587.7|197462.7|6
1725263290000|2024-09-02 07:48:10|197587.9|197462.9|197587.9|197462.9|197587.9|197462.9|197587.9|197462.9|1
1725263300000|2024-09-02 07:48:20|197588|197463|197588.9|197463.9|197592.5|197467.5|197587|197462|8
1725263310000|2024-09-02 07:48:30|197586.5|197461.5|197586.5|197461.5|197586.5|197461.5|197586.5|197461.5|1
1725263330000|2024-09-02 07:48:50|197586.6|197461.6|197586.6|197461.6|197586.6|197461.6|197586.6|197461.6|1
1725263340000|2024-09-02 07:49:00|197585.8|197460.8|197468.7|197343.7|197585.8|197460.8|197468.5|197343.5|14
1725263350000|2024-09-02 07:49:10|197468.5|197343.5|197440.9|197315.9|197468.5|197343.5|197434.5|197309.5|14
1725263360000|2024-09-02 07:49:20|197441.5|197316.5|197445.8|197320.8|197448.7|197323.7|197431.8|197306.8|17
1725263370000|2024-09-02 07:49:30|197446.3|197321.3|197445.5|197320.5|197446.3|197321.3|197443.9|197318.9|4
1725263380000|2024-09-02 07:49:40|197443.7|197318.7|197512.4|197387.4|197547.8|197422.8|197442|197317|38
1725263390000|2024-09-02 07:49:50|197516.3|197391.3|197534.1|197409.1|197538.3|197413.3|197511.1|197386.1|36
1725263400000|2024-09-02 07:50:00|197523.1|197398.1|197531|197406|197531.5|197406.5|197521.5|197396.5|17
1725263410000|2024-09-02 07:50:10|197527|197402|197527.6|197402.6|197533.8|197408.8|197525.9|197400.9|21
1725263420000|2024-09-02 07:50:20|197526.2|197401.2|197524.6|197399.6|197527.7|197402.7|197523.4|197398.4|9
1725263430000|2024-09-02 07:50:30|197523.4|197398.4|197525.5|197400.5|197529.6|197404.6|197518.8|197393.8|15
1725263440000|2024-09-02 07:50:40|197526.7|197401.7|197570.5|197445.5|197575.6|197450.6|197526.7|197401.7|19
1725263450000|2024-09-02 07:50:50|197569.2|197444.2|197585.3|197460.3|197585.9|197460.9|197569.2|197444.2|7
1725263460000|2024-09-02 07:51:00|197583.6|197458.6|197583.9|197458.9|197585|197460|197580|197455|16
1725263470000|2024-09-02 07:51:10|197583.4|197458.4|197559|197434|197583.4|197458.4|197558.2|197433.2|16
1725263480000|2024-09-02 07:51:20|197514.1|197389.1|197501.9|197376.9|197514.1|197389.1|197500.3|197375.3|8
1725263490000|2024-09-02 07:51:30|197503.4|197378.4|197502|197377|197503.4|197378.4|197501.9|197376.9|5
1725263500000|2024-09-02 07:51:40|197503.5|197378.5|197533.3|197408.3|197543.9|197418.9|197492.4|197367.4|11
1725263510000|2024-09-02 07:51:50|197535.3|197410.3|197550.6|197425.6|197551.8|197426.8|197535.3|197410.3|5
1725263520000|2024-09-02 07:52:00|197552.9|197427.9|197513.3|197388.3|197558.3|197433.3|197509.5|197384.5|14
1725263530000|2024-09-02 07:52:10|197515.1|197390.1|197513.1|197388.1|197515.9|197390.9|197513.1|197388.1|5
1725263540000|2024-09-02 07:52:20|197513.2|197388.2|197475.5|197350.5|197513.2|197388.2|197475.1|197350.1|8
1725263550000|2024-09-02 07:52:30|197476.4|197351.4|197475.6|197350.6|197478.6|197353.6|197475.6|197350.6|5
1725263560000|2024-09-02 07:52:40|197476.2|197351.2|197480.1|197355.1|197484|197359|197471.1|197346.1|10
1725263570000|2024-09-02 07:52:50|197481|197356|197476.5|197351.5|197481|197356|197471.3|197346.3|10
1725263580000|2024-09-02 07:53:00|197478.9|197353.9|197433.5|197308.5|197478.9|197353.9|197433.5|197308.5|12
1725263590000|2024-09-02 07:53:10|197433.3|197308.3|197430.5|197305.5|197435.9|197310.9|197426.2|197301.2|11
1725263600000|2024-09-02 07:53:20|197429.5|197304.5|197394.2|197269.2|197429.5|197304.5|197393.9|197268.9|10
1725263610000|2024-09-02 07:53:30|197395.5|197270.5|197377.2|197252.2|197400.2|197275.2|197374.9|197249.9|15
1725263620000|2024-09-02 07:53:40|197378.2|197253.2|197391.8|197266.8|197392.2|197267.2|197376.9|197251.9|6
1725263630000|2024-09-02 07:53:50|197391.2|197266.2|197391.7|197266.7|197392.2|197267.2|197391.2|197266.2|3
1725263640000|2024-09-02 07:54:00|197390.3|197265.3|197364.5|197239.5|197391.7|197266.7|197362.1|197237.1|12
1725263650000|2024-09-02 07:54:10|197362.5|197237.5|197364.5|197239.5|197364.5|197239.5|197362.5|197237.5|2
1725263660000|2024-09-02 07:54:20|197366.2|197241.2|197388.7|197263.7|197395.3|197270.3|197366.2|197241.2|16
1725263670000|2024-09-02 07:54:30|197388.2|197263.2|197395.1|197270.1|197397.1|197272.1|197388.2|197263.2|18
1725263680000|2024-09-02 07:54:40|197395.5|197270.5|197401.9|197276.9|197408.3|197283.3|197395.5|197270.5|8
1725263690000|2024-09-02 07:54:50|197401.6|197276.6|197402.5|197277.5|197406.2|197281.2|197400.6|197275.6|9
1725263700000|2024-09-02 07:55:00|197401.8|197276.8|197350.3|197225.3|197407|197282|197349.5|197224.5|14
1725263710000|2024-09-02 07:55:10|197351.3|197226.3|197354.9|197229.9|197354.9|197229.9|197349.4|197224.4|15
1725263720000|2024-09-02 07:55:20|197352.3|197227.3|197351.6|197226.6|197354.9|197229.9|197350.5|197225.5|11
1725263730000|2024-09-02 07:55:30|197352.9|197227.9|197352.1|197227.1|197354.2|197229.2|197351|197226|5
1725263740000|2024-09-02 07:55:40|197350.7|197225.7|197352.3|197227.3|197352.3|197227.3|197350.7|197225.7|3
1725263750000|2024-09-02 07:55:50|197350.9|197225.9|197351|197226|197351|197226|197350.9|197225.9|2
1725263760000|2024-09-02 07:56:00|197350|197225|197354.8|197229.8|197367.9|197242.9|197350|197225|16
1725263770000|2024-09-02 07:56:10|197356.8|197231.8|197361.1|197236.1|197371.1|197246.1|197356.8|197231.8|16
1725263780000|2024-09-02 07:56:20|197363.8|197238.8|197355.4|197230.4|197366|197241|197355.4|197230.4|10
1725263790000|2024-09-02 07:56:30|197355.9|197230.9|197358.5|197233.5|197366.2|197241.2|197355.9|197230.9|8
1725263800000|2024-09-02 07:56:40|197356.7|197231.7|197354.3|197229.3|197366|197241|197354.3|197229.3|10
1725263810000|2024-09-02 07:56:50|197355.5|197230.5|197354.5|197229.5|197358|197233|197352.6|197227.6|8
1725263820000|2024-09-02 07:57:00|197353.8|197228.8|197353|197228|197356.2|197231.2|197351.9|197226.9|10
1725263830000|2024-09-02 07:57:10|197353.1|197228.1|197353.1|197228.1|197353.1|197228.1|197353.1|197228.1|1
1725263850000|2024-09-02 07:57:30|197354.3|197229.3|197303.4|197178.4|197364.4|197239.4|197296.1|197171.1|17
1725263860000|2024-09-02 07:57:40|197304.1|197179.1|197329.1|197204.1|197334.4|197209.4|197304.1|197179.1|15
1725263870000|2024-09-02 07:57:50|197327.6|197202.6|197318.4|197193.4|197330.1|197205.1|197318.3|197193.3|13
1725263880000|2024-09-02 07:58:00|197317.2|197192.2|197319.6|197194.6|197326.8|197201.8|197310.9|197185.9|27
1725263890000|2024-09-02 07:58:10|197319|197194|197317.7|197192.7|197319|197194|197317.7|197192.7|5
1725263900000|2024-09-02 07:58:20|197319.2|197194.2|197272.5|197147.5|197319.2|197194.2|197266.7|197141.7|22
1725263910000|2024-09-02 07:58:30|197272.9|197147.9|197274.2|197149.2|197276|197151|197272.4|197147.4|10
1725263920000|2024-09-02 07:58:40|197274|197149|197274|197149|197274|197149|197274|197149|1
1725263930000|2024-09-02 07:58:50|197277.3|197152.3|197281.7|197156.7|197290.7|197165.7|197274.8|197149.8|20
1725263940000|2024-09-02 07:59:00|197285.4|197160.4|197292.7|197167.7|197314.5|197189.5|197282.6|197157.6|29
1725263950000|2024-09-02 07:59:10|197295.6|197170.6|197296.1|197171.1|197301.7|197176.7|197289.5|197164.5|28
1725263960000|2024-09-02 07:59:20|197301.6|197176.6|197303.8|197178.8|197303.8|197178.8|197291.2|197166.2|28
1725263970000|2024-09-02 07:59:30|197301.4|197176.4|197297.2|197172.2|197302.2|197177.2|197295.5|197170.5|25
1725263980000|2024-09-02 07:59:40|197296.9|197171.9|197293.2|197168.2|197307.8|197182.8|197287.4|197162.4|33
1725263990000|2024-09-02 07:59:50|197299.7|197174.7|197291.9|197166.9|197299.7|197174.7|197288.9|197163.9|29
1725264000000|2024-09-02 08:00:00|197296.3|197171.3|197280|197155|197296.3|197171.3|197278.1|197153.1|15
1725264010000|2024-09-02 08:00:10|197280.1|197155.1|197279|197154|197281.5|197156.5|197278.1|197153.1|12
1725264020000|2024-09-02 08:00:20|197280.2|197155.2|197279.4|197154.4|197280.2|197155.2|197275.2|197150.2|9
1725264030000|2024-09-02 08:00:30|197278.8|197153.8|197279.8|197154.8|197282.2|197157.2|197272.8|197147.8|8
1725264040000|2024-09-02 08:00:40|197278.4|197153.4|197277.5|197152.5|197278.4|197153.4|197277.5|197152.5|4
1725264050000|2024-09-02 08:00:50|197278.3|197153.3|197278.4|197153.4|197281.2|197156.2|197277.5|197152.5|11
1725264060000|2024-09-02 08:01:00|197277.7|197152.7|197272.4|197147.4|197278.4|197153.4|197270.1|197145.1|14
1725264070000|2024-09-02 08:01:10|197272.8|197147.8|197241.9|197116.9|197272.8|197147.8|197236.7|197111.7|18
1725264080000|2024-09-02 08:01:20|197239.8|197114.8|197242.8|197117.8|197246.4|197121.4|197238.4|197113.4|22
1725264090000|2024-09-02 08:01:30|197245.9|197120.9|197205|197080|197245.9|197120.9|197203.7|197078.7|11
1725264100000|2024-09-02 08:01:40|197206.6|197081.6|197235.3|197110.3|197237.4|197112.4|197206.6|197081.6|19
1725264110000|2024-09-02 08:01:50|197235.8|197110.8|197233.4|197108.4|197237.6|197112.6|197232.2|197107.2|10
1725264120000|2024-09-02 08:02:00|197232.9|197107.9|197230.7|197105.7|197233|197108|197230.1|197105.1|9
1725264130000|2024-09-02 08:02:10|197229.2|197104.2|197210.1|197085.1|197229.2|197104.2|197210.1|197085.1|4
1725264140000|2024-09-02 08:02:20|197203.8|197078.8|197185.3|197060.3|197203.8|197078.8|197180.1|197055.1|22
1725264150000|2024-09-02 08:02:30|197182.1|197057.1|197167.7|197042.7|197191.1|197066.1|197167.7|197042.7|26
1725264160000|2024-09-02 08:02:40|197168.3|197043.3|197158.3|197033.3|197173.6|197048.6|197141.8|197016.8|15
1725264170000|2024-09-02 08:02:50|197160.1|197035.1|197168.7|197043.7|197179.5|197054.5|197160.1|197035.1|10
1725264180000|2024-09-02 08:03:00|197170.6|197045.6|197161.1|197036.1|197180|197055|197151.6|197026.6|30
1725264190000|2024-09-02 08:03:10|197159.3|197034.3|197161.8|197036.8|197161.8|197036.8|197159.3|197034.3|12
1725264200000|2024-09-02 08:03:20|197160.6|197035.6|197160.6|197035.6|197160.6|197035.6|197156.6|197031.6|8
1725264210000|2024-09-02 08:03:30|197161.9|197036.9|197134.7|197009.7|197177.8|197052.8|197131.7|197006.7|14
1725264220000|2024-09-02 08:03:40|197134.3|197009.3|197137.2|197012.2|197137.2|197012.2|197134.3|197009.3|8
1725264230000|2024-09-02 08:03:50|197138.5|197013.5|197139.1|197014.1|197142.6|197017.6|197138.5|197013.5|5
1725264240000|2024-09-02 08:04:00|197136.2|197011.2|197110.5|196985.5|197136.2|197011.2|197106.8|196981.8|12
1725264250000|2024-09-02 08:04:10|197096.7|196971.7|197078.8|196953.8|197097.6|196972.6|197048.2|196923.2|30
1725264260000|2024-09-02 08:04:20|197074.8|196949.8|197098.1|196973.1|197102.4|196977.4|197073.3|196948.3|17
1725264270000|2024-09-02 08:04:30|197098.2|196973.2|197100.1|196975.1|197103.5|196978.5|197098.2|196973.2|15
1725264280000|2024-09-02 08:04:40|197102.5|196977.5|197059.6|196934.6|197103|196978|197059.6|196934.6|27
1725264290000|2024-09-02 08:04:50|197059.1|196934.1|197082.7|196957.7|197084.2|196959.2|197058.6|196933.6|28
1725264300000|2024-09-02 08:05:00|197083.2|196958.2|197085|196960|197088.3|196963.3|197083.2|196958.2|4
1725264310000|2024-09-02 08:05:10|197086.4|196961.4|197067.1|196942.1|197095.6|196970.6|197047.6|196922.6|17
1725264320000|2024-09-02 08:05:20|197061.5|196936.5|197070.5|196945.5|197073.3|196948.3|197061.5|196936.5|30
1725264330000|2024-09-02 08:05:30|197069.1|196944.1|197070.9|196945.9|197071.1|196946.1|197066.4|196941.4|20
1725264340000|2024-09-02 08:05:40|197068.7|196943.7|197070.7|196945.7|197071|196946|197067.8|196942.8|17
1725264350000|2024-09-02 08:05:50|197067.4|196942.4|197089|196964|197092.2|196967.2|197064.8|196939.8|25
1725264360000|2024-09-02 08:06:00|197087.8|196962.8|197073.5|196948.5|197087.9|196962.9|197073.5|196948.5|11
1725264370000|2024-09-02 08:06:10|197073.7|196948.7|197073.2|196948.2|197075.5|196950.5|197072.9|196947.9|7
1725264380000|2024-09-02 08:06:20|197073.8|196948.8|197081.6|196956.6|197083.3|196958.3|197073.8|196948.8|4
1725264390000|2024-09-02 08:06:30|197083.1|196958.1|197041.3|196916.3|197087.3|196962.3|197027.3|196902.3|8
1725264400000|2024-09-02 08:06:40|197039.8|196914.8|197004.8|196879.8|197039.8|196914.8|196995.4|196870.4|19
1725264410000|2024-09-02 08:06:50|197003.2|196878.2|197002.3|196877.3|197008.7|196883.7|196996.8|196871.8|19
1725264420000|2024-09-02 08:07:00|197001.8|196876.8|196953.8|196828.8|197003.3|196878.3|196940.5|196815.5|16
1725264430000|2024-09-02 08:07:10|196979.7|196854.7|196976.7|196851.7|196990.8|196865.8|196976.2|196851.2|19
1725264440000|2024-09-02 08:07:20|196978.2|196853.2|196981.5|196856.5|196981.5|196856.5|196978.2|196853.2|5
1725264450000|2024-09-02 08:07:30|196980.8|196855.8|196957.6|196832.6|196980.8|196855.8|196956.2|196831.2|10
1725264460000|2024-09-02 08:07:40|196959.1|196834.1|196968.6|196843.6|196996.3|196871.3|196959.1|196834.1|10
1725264470000|2024-09-02 08:07:50|196967.1|196842.1|196922|196797|196967.1|196842.1|196922|196797|5
1725264480000|2024-09-02 08:08:00|196932.4|196807.4|196937.6|196812.6|196937.6|196812.6|196929|196804|23
1725264490000|2024-09-02 08:08:10|196937.9|196812.9|196950.5|196825.5|196956.8|196831.8|196937.9|196812.9|12
1725264500000|2024-09-02 08:08:20|196949.1|196824.1|196940.7|196815.7|196949.1|196824.1|196940.7|196815.7|9
1725264510000|2024-09-02 08:08:30|196939.3|196814.3|196938.4|196813.4|196952.4|196827.4|196937.6|196812.6|25
1725264520000|2024-09-02 08:08:40|196937.8|196812.8|196938.2|196813.2|196942|196817|196935|196810|21
1725264530000|2024-09-02 08:08:50|196936.8|196811.8|196935.6|196810.6|196945.5|196820.5|196935.6|196810.6|24
1725264540000|2024-09-02 08:09:00|196934.9|196809.9|196936.6|196811.6|196942.4|196817.4|196933.6|196808.6|27
1725264550000|2024-09-02 08:09:10|196935.4|196810.4|196898.9|196773.9|196941.1|196816.1|196896.2|196771.2|34
1725264560000|2024-09-02 08:09:20|196898|196773|196892.5|196767.5|196901.4|196776.4|196892.5|196767.5|16
1725264570000|2024-09-02 08:09:30|196891.2|196766.2|196836.8|196711.8|196891.3|196766.3|196813|196688|25
1725264580000|2024-09-02 08:09:40|196839.6|196714.6|196665.7|196540.7|196839.6|196714.6|196665.7|196540.7|36
1725264590000|2024-09-02 08:09:50|196665|196540|196673.8|196548.8|196737.6|196612.6|196665|196540|38
1725264600000|2024-09-02 08:10:00|196671.1|196546.1|196658.8|196533.8|196671.3|196546.3|196650.5|196525.5|29
1725264610000|2024-09-02 08:10:10|196657.4|196532.4|196650.5|196525.5|196707.9|196582.9|196645.6|196520.6|24
1725264620000|2024-09-02 08:10:20|196650.4|196525.4|196616.9|196491.9|196662.7|196537.7|196615.9|196490.9|37
1725264630000|2024-09-02 08:10:30|196615.7|196490.7|196607.6|196482.6|196627.4|196502.4|196606.8|196481.8|32
1725264640000|2024-09-02 08:10:40|196606.7|196481.7|196553.4|196428.4|196608.6|196483.6|196553.4|196428.4|35
1725264650000|2024-09-02 08:10:50|196554.7|196429.7|196550.1|196425.1|196558.6|196433.6|196541.4|196416.4|35
1725264660000|2024-09-02 08:11:00|196549|196424|196552.1|196427.1|196559.7|196434.7|196545.5|196420.5|23
1725264670000|2024-09-02 08:11:10|196551.7|196426.7|196550.1|196425.1|196559.9|196434.9|196548|196423|30
1725264680000|2024-09-02 08:11:20|196555.2|196430.2|196605.1|196480.1|196607.2|196482.2|196549.5|196424.5|23
1725264690000|2024-09-02 08:11:30|196602.3|196477.3|196621.4|196496.4|196623.1|196498.1|196601.4|196476.4|26
1725264700000|2024-09-02 08:11:40|196617.7|196492.7|196659|196534|196660.7|196535.7|196615|196490|24
1725264710000|2024-09-02 08:11:50|196659.6|196534.6|196678.6|196553.6|196679.8|196554.8|196659.6|196534.6|13
1725264720000|2024-09-02 08:12:00|196676.9|196551.9|196691.1|196566.1|196704.2|196579.2|196676.9|196551.9|22
1725264730000|2024-09-02 08:12:10|196691.6|196566.6|196689.8|196564.8|196711|196586|196688.3|196563.3|19
1725264740000|2024-09-02 08:12:20|196690|196565|196687.6|196562.6|196690|196565|196686.2|196561.2|6
1725264750000|2024-09-02 08:12:30|196691.8|196566.8|196695.5|196570.5|196701.5|196576.5|196689.3|196564.3|20
1725264760000|2024-09-02 08:12:40|196694.2|196569.2|196688.1|196563.1|196697.2|196572.2|196687.2|196562.2|14
1725264770000|2024-09-02 08:12:50|196688.6|196563.6|196691.8|196566.8|196693.4|196568.4|196688.6|196563.6|11
1725264780000|2024-09-02 08:13:00|196691|196566|196661.3|196536.3|196691|196566|196654.4|196529.4|10
1725264790000|2024-09-02 08:13:10|196661|196536|196652.9|196527.9|196663.8|196538.8|196652.1|196527.1|16
1725264800000|2024-09-02 08:13:20|196651.3|196526.3|196609.3|196484.3|196651.3|196526.3|196597.2|196472.2|33
1725264810000|2024-09-02 08:13:30|196609.8|196484.8|196622|196497|196628.9|196503.9|196603.1|196478.1|34
1725264820000|2024-09-02 08:13:40|196622.7|196497.7|196631.5|196506.5|196635.6|196510.6|196601.3|196476.3|25
1725264830000|2024-09-02 08:13:50|196634.6|196509.6|196638.7|196513.7|196643.6|196518.6|196629.3|196504.3|8
1725264840000|2024-09-02 08:14:00|196643.7|196518.7|196668.7|196543.7|196673.2|196548.2|196643.7|196518.7|28
1725264850000|2024-09-02 08:14:10|196669.7|196544.7|196655|196530|196696.7|196571.7|196651|196526|25
1725264860000|2024-09-02 08:14:20|196653.9|196528.9|196666.3|196541.3|196669|196544|196653.9|196528.9|22
1725264870000|2024-09-02 08:14:30|196666.4|196541.4|196666.1|196541.1|196671.4|196546.4|196663.2|196538.2|13
1725264880000|2024-09-02 08:14:40|196666.9|196541.9|196668.2|196543.2|196671.7|196546.7|196665.5|196540.5|27
1725264890000|2024-09-02 08:14:50|196652.7|196527.7|196666.8|196541.8|196671.3|196546.3|196652.1|196527.1|22
1725264900000|2024-09-02 08:15:00|196670.5|196545.5|196665|196540|196670.5|196545.5|196665|196540|5
1725264910000|2024-09-02 08:15:10|196669.4|196544.4|196699|196574|196701.7|196576.7|196668|196543|27
1725264920000|2024-09-02 08:15:20|196699.8|196574.8|196696.2|196571.2|196700.7|196575.7|196696.1|196571.1|9
1725264930000|2024-09-02 08:15:30|196697.5|196572.5|196725.6|196600.6|196728.3|196603.3|196697.5|196572.5|21
1725264940000|2024-09-02 08:15:40|196728.9|196603.9|196644.6|196519.6|196730.8|196605.8|196639.6|196514.6|26
1725264950000|2024-09-02 08:15:50|196656|196531|196660.7|196535.7|196666.4|196541.4|196642.9|196517.9|24
1725264960000|2024-09-02 08:16:00|196662|196537|196669.9|196544.9|196669.9|196544.9|196654.9|196529.9|31
1725264970000|2024-09-02 08:16:10|196665.7|196540.7|196663.9|196538.9|196666.8|196541.8|196654.6|196529.6|35
1725264980000|2024-09-02 08:16:20|196661.7|196536.7|196662.5|196537.5|196670.8|196545.8|196659.1|196534.1|37
1725264990000|2024-09-02 08:16:30|196661.2|196536.2|196629.3|196504.3|196661.2|196536.2|196626.5|196501.5|23
1725265000000|2024-09-02 08:16:40|196629.2|196504.2|196626|196501|196631.8|196506.8|196624.7|196499.7|16
1725265010000|2024-09-02 08:16:50|196627.9|196502.9|196625.6|196500.6|196631.2|196506.2|196625.6|196500.6|7
1725265020000|2024-09-02 08:17:00|196626.9|196501.9|196612.5|196487.5|196630.6|196505.6|196607.6|196482.6|22
1725265030000|2024-09-02 08:17:10|196613.8|196488.8|196570|196445|196613.8|196488.8|196564.8|196439.8|9
1725265040000|2024-09-02 08:17:20|196571.2|196446.2|196569.9|196444.9|196580|196455|196567.9|196442.9|21
1725265050000|2024-09-02 08:17:30|196573.5|196448.5|196566.5|196441.5|196583.8|196458.8|196566.1|196441.1|30
1725265060000|2024-09-02 08:17:40|196566.2|196441.2|196565|196440|196579.1|196454.1|196564.8|196439.8|24
1725265070000|2024-09-02 08:17:50|196564.5|196439.5|196561.6|196436.6|196565.8|196440.8|196540.2|196415.2|26
1725265080000|2024-09-02 08:18:00|196561.9|196436.9|196559.8|196434.8|196567.4|196442.4|196559.4|196434.4|21
1725265090000|2024-09-02 08:18:10|196559.3|196434.3|196559.9|196434.9|196563.6|196438.6|196559.3|196434.3|22
1725265100000|2024-09-02 08:18:20|196559.4|196434.4|196539.8|196414.8|196559.4|196434.4|196539.8|196414.8|11
1725265110000|2024-09-02 08:18:30|196539.2|196414.2|196539.8|196414.8|196559.6|196434.6|196536.9|196411.9|14
1725265120000|2024-09-02 08:18:40|196542.3|196417.3|196540.3|196415.3|196544.1|196419.1|196539.6|196414.6|11
1725265130000|2024-09-02 08:18:50|196541.7|196416.7|196541|196416|196542.8|196417.8|196541|196416|9
1725265140000|2024-09-02 08:19:00|196541.1|196416.1|196586.3|196461.3|196589.5|196464.5|196538.1|196413.1|14
1725265150000|2024-09-02 08:19:10|196585.6|196460.6|196568|196443|196585.6|196460.6|196566.6|196441.6|10
1725265160000|2024-09-02 08:19:20|196570.1|196445.1|196569|196444|196577|196452|196567.1|196442.1|22
1725265170000|2024-09-02 08:19:30|196566.5|196441.5|196568.4|196443.4|196573.9|196448.9|196566.5|196441.5|8
1725265180000|2024-09-02 08:19:40|196569.9|196444.9|196540.2|196415.2|196569.9|196444.9|196533.4|196408.4|13
1725265190000|2024-09-02 08:19:50|196541.6|196416.6|196562.1|196437.1|196565.8|196440.8|196540|196415|23
1725265200000|2024-09-02 08:20:00|196563|196438|196564.7|196439.7|196566.2|196441.2|196560.7|196435.7|19
1725265210000|2024-09-02 08:20:10|196563.3|196438.3|196559.5|196434.5|196564.8|196439.8|196559.5|196434.5|18
1725265220000|2024-09-02 08:20:20|196561.7|196436.7|196559.3|196434.3|196561.7|196436.7|196558.6|196433.6|5
1725265230000|2024-09-02 08:20:30|196561.9|196436.9|196589.3|196464.3|196590.7|196465.7|196561.1|196436.1|11
1725265240000|2024-09-02 08:20:40|196593|196468|196586.5|196461.5|196593.9|196468.9|196584.1|196459.1|9
1725265250000|2024-09-02 08:20:50|196590.8|196465.8|196587.3|196462.3|196590.8|196465.8|196587.1|196462.1|3
1725265260000|2024-09-02 08:21:00|196586.7|196461.7|196572.3|196447.3|196586.7|196461.7|196571|196446|21
1725265270000|2024-09-02 08:21:10|196573.3|196448.3|196569.7|196444.7|196575.1|196450.1|196568.9|196443.9|7
1725265280000|2024-09-02 08:21:20|196570.1|196445.1|196568.9|196443.9|196577.2|196452.2|196567.3|196442.3|8
1725265290000|2024-09-02 08:21:30|196570.1|196445.1|196566.4|196441.4|196570.1|196445.1|196566.2|196441.2|7
1725265300000|2024-09-02 08:21:40|196566.1|196441.1|196568.3|196443.3|196569.7|196444.7|196566.1|196441.1|6
1725265310000|2024-09-02 08:21:50|196567.8|196442.8|196550.1|196425.1|196567.8|196442.8|196527.2|196402.2|15
1725265320000|2024-09-02 08:22:00|196552.3|196427.3|196551.3|196426.3|196555.3|196430.3|196548.8|196423.8|26
1725265330000|2024-09-02 08:22:10|196551.1|196426.1|196549.1|196424.1|196552.4|196427.4|196543.4|196418.4|33
1725265340000|2024-09-02 08:22:20|196550.5|196425.5|196550.6|196425.6|196552.8|196427.8|196546.4|196421.4|28
1725265350000|2024-09-02 08:22:30|196549.6|196424.6|196547.9|196422.9|196552.1|196427.1|196545.6|196420.6|29
1725265360000|2024-09-02 08:22:40|196549.7|196424.7|196549.7|196424.7|196551.3|196426.3|196547|196422|26
1725265370000|2024-09-02 08:22:50|196547.6|196422.6|196550.9|196425.9|196551.8|196426.8|196547.4|196422.4|26
1725265380000|2024-09-02 08:23:00|196549.6|196424.6|196587.7|196462.7|196590.1|196465.1|196549.6|196424.6|18
1725265390000|2024-09-02 08:23:10|196586.4|196461.4|196587.7|196462.7|196588|196463|196586.4|196461.4|6
1725265400000|2024-09-02 08:23:20|196588.1|196463.1|196580|196455|196588.1|196463.1|196577.6|196452.6|6
1725265420000|2024-09-02 08:23:40|196580.5|196455.5|196582.1|196457.1|196585.6|196460.6|196580.5|196455.5|6
1725265430000|2024-09-02 08:23:50|196581.5|196456.5|196579.7|196454.7|196582.6|196457.6|196579.5|196454.5|12
1725265440000|2024-09-02 08:24:00|196581.4|196456.4|196580.4|196455.4|196581.4|196456.4|196579|196454|10
1725265450000|2024-09-02 08:24:10|196580|196455|196578.9|196453.9|196583.7|196458.7|196578.7|196453.7|13
1725265460000|2024-09-02 08:24:20|196579.5|196454.5|196578.6|196453.6|196582.5|196457.5|196578.2|196453.2|13
1725265470000|2024-09-02 08:24:30|196578.4|196453.4|196491.1|196366.1|196579.8|196454.8|196491.1|196366.1|12
1725265480000|2024-09-02 08:24:40|196491.3|196366.3|196505|196380|196512.5|196387.5|196488.4|196363.4|14
1725265490000|2024-09-02 08:24:50|196504.7|196379.7|196500.7|196375.7|196509.1|196384.1|196500.5|196375.5|15
1725265500000|2024-09-02 08:25:00|196504|196379|196540|196415|196548|196423|196498.8|196373.8|15
1725265510000|2024-09-02 08:25:10|196542|196417|196563.6|196438.6|196563.6|196438.6|196542|196417|8
1725265520000|2024-09-02 08:25:20|196563.4|196438.4|196542|196417|196563.4|196438.4|196537|196412|8
1725265530000|2024-09-02 08:25:30|196543|196418|196542.1|196417.1|196543|196418|196539.7|196414.7|6
1725265540000|2024-09-02 08:25:40|196544|196419|196511.6|196386.6|196546.7|196421.7|196511.6|196386.6|12
1725265550000|2024-09-02 08:25:50|196510.5|196385.5|196509.6|196384.6|196518.3|196393.3|196509.6|196384.6|13
1725265560000|2024-09-02 08:26:00|196504.6|196379.6|196544.5|196419.5|196544.5|196419.5|196503.2|196378.2|10
1725265570000|2024-09-02 08:26:10|196564.3|196439.3|196562.1|196437.1|196564.3|196439.3|196562.1|196437.1|3
1725265580000|2024-09-02 08:26:20|196561.9|196436.9|196561.2|196436.2|196573.1|196448.1|196552.7|196427.7|11
1725265590000|2024-09-02 08:26:30|196559.9|196434.9|196538.5|196413.5|196559.9|196434.9|196538.5|196413.5|3
1725265600000|2024-09-02 08:26:40|196533.3|196408.3|196535.4|196410.4|196535.4|196410.4|196533.3|196408.3|7
1725265610000|2024-09-02 08:26:50|196535.1|196410.1|196526.7|196401.7|196551.1|196426.1|196526.7|196401.7|15
1725265620000|2024-09-02 08:27:00|196528.1|196403.1|196539.9|196414.9|196551|196426|196526.8|196401.8|19
1725265630000|2024-09-02 08:27:10|196541.1|196416.1|196552.9|196427.9|196554.7|196429.7|196537.4|196412.4|25
1725265640000|2024-09-02 08:27:20|196553.9|196428.9|196549.5|196424.5|196553.9|196428.9|196542.7|196417.7|30
1725265650000|2024-09-02 08:27:30|196551.6|196426.6|196548.7|196423.7|196552.6|196427.6|196548.5|196423.5|6
1725265660000|2024-09-02 08:27:40|196549.4|196424.4|196535.6|196410.6|196550.4|196425.4|196532.1|196407.1|23
1725265670000|2024-09-02 08:27:50|196536.8|196411.8|196522.7|196397.7|196539.5|196414.5|196505.2|196380.2|35
1725265680000|2024-09-02 08:28:00|196520.4|196395.4|196525.4|196400.4|196527|196402|196519.3|196394.3|36
1725265690000|2024-09-02 08:28:10|196524.3|196399.3|196523.5|196398.5|196526.9|196401.9|196519.3|196394.3|35
1725265700000|2024-09-02 08:28:20|196526.6|196401.6|196523.6|196398.6|196527.1|196402.1|196519.6|196394.6|35
1725265710000|2024-09-02 08:28:30|196523.4|196398.4|196520.3|196395.3|196525.6|196400.6|196520|196395|29
1725265720000|2024-09-02 08:28:40|196523|196398|196529.4|196404.4|196530.2|196405.2|196520.3|196395.3|28
1725265730000|2024-09-02 08:28:50|196525.9|196400.9|196529.9|196404.9|196530.9|196405.9|196523.3|196398.3|36
1725265740000|2024-09-02 08:29:00|196530.1|196405.1|196528.1|196403.1|196530.5|196405.5|196523.9|196398.9|32
1725265750000|2024-09-02 08:29:10|196527.6|196402.6|196529.7|196404.7|196529.7|196404.7|196523.4|196398.4|22
1725265760000|2024-09-02 08:29:20|196525|196400|196528.8|196403.8|196529.8|196404.8|196524|196399|16
1725265770000|2024-09-02 08:29:30|196525.3|196400.3|196529.6|196404.6|196531.2|196406.2|196523.3|196398.3|19
1725265780000|2024-09-02 08:29:40|196525.4|196400.4|196526.3|196401.3|196529.7|196404.7|196522.3|196397.3|19
1725265790000|2024-09-02 08:29:50|196522|196397|196525.7|196400.7|196525.7|196400.7|196522|196397|4
1725265800000|2024-09-02 08:30:00|196526.8|196401.8|196519.7|196394.7|196526.8|196401.8|196510.7|196385.7|39
1725265810000|2024-09-02 08:30:10|196516.7|196391.7|196519.2|196394.2|196522.2|196397.2|196514.4|196389.4|40
1725265820000|2024-09-02 08:30:20|196518.8|196393.8|196449.5|196324.5|196518.8|196393.8|196441.1|196316.1|24
1725265830000|2024-09-02 08:30:30|196445.5|196320.5|196451|196326|196452.2|196327.2|196445.1|196320.1|39
1725265840000|2024-09-02 08:30:40|196451.5|196326.5|196451.9|196326.9|196453.3|196328.3|196445.2|196320.2|37
1725265850000|2024-09-02 08:30:50|196448.2|196323.2|196445.9|196320.9|196454.1|196329.1|196436.6|196311.6|39
1725265860000|2024-09-02 08:31:00|196438.5|196313.5|196454.5|196329.5|196455|196330|196437.7|196312.7|39
1725265870000|2024-09-02 08:31:10|196454.7|196329.7|196450.8|196325.8|196455.9|196330.9|196447.1|196322.1|40
1725265880000|2024-09-02 08:31:20|196454.1|196329.1|196441.3|196316.3|196455.4|196330.4|196438.3|196313.3|39
1725265890000|2024-09-02 08:31:30|196437.3|196312.3|196444.2|196319.2|196447.8|196322.8|196437.3|196312.3|38
1725265900000|2024-09-02 08:31:40|196447.3|196322.3|196441|196316|196447.3|196322.3|196439.1|196314.1|40
1725265910000|2024-09-02 08:31:50|196446.3|196321.3|196450|196325|196450.3|196325.3|196441.4|196316.4|40
1725265920000|2024-09-02 08:32:00|196448.3|196323.3|196446.7|196321.7|196460.4|196335.4|196445.3|196320.3|26
1725265930000|2024-09-02 08:32:10|196445.8|196320.8|196445.8|196320.8|196445.8|196320.8|196445.8|196320.8|1
1725265940000|2024-09-02 08:32:20|196445.5|196320.5|196455.7|196330.7|196456|196331|196445.5|196320.5|11
1725265950000|2024-09-02 08:32:30|196452.4|196327.4|196457|196332|196457.9|196332.9|196452.4|196327.4|13
1725265960000|2024-09-02 08:32:40|196452.8|196327.8|196449.4|196324.4|196452.9|196327.9|196446|196321|12
1725265970000|2024-09-02 08:32:50|196448|196323|196449|196324|196449|196324|196445.2|196320.2|12
1725265980000|2024-09-02 08:33:00|196447.2|196322.2|196450.5|196325.5|196451.8|196326.8|196447.2|196322.2|19
1725265990000|2024-09-02 08:33:10|196450.8|196325.8|196505.3|196380.3|196518.2|196393.2|196448.5|196323.5|13
1725266000000|2024-09-02 08:33:20|196504.9|196379.9|196510.5|196385.5|196510.5|196385.5|196504.3|196379.3|7
1725266010000|2024-09-02 08:33:30|196515.2|196390.2|196518.2|196393.2|196518.2|196393.2|196515.2|196390.2|6
1725266020000|2024-09-02 08:33:40|196517.2|196392.2|196518.3|196393.3|196518.4|196393.4|196515.7|196390.7|6
1725266030000|2024-09-02 08:33:50|196518.7|196393.7|196517.7|196392.7|196518.7|196393.7|196517.7|196392.7|2
1725266040000|2024-09-02 08:34:00|196518.9|196393.9|196518.7|196393.7|196518.9|196393.9|196515|196390|7
1725266050000|2024-09-02 08:34:10|196518.5|196393.5|196515.9|196390.9|196518.5|196393.5|196515.6|196390.6|5
1725266070000|2024-09-02 08:34:30|196517.1|196392.1|196538.5|196413.5|196538.5|196413.5|196517.1|196392.1|7
1725266080000|2024-09-02 08:34:40|196539|196414|196507.6|196382.6|196539|196414|196507|196382|4
1725266090000|2024-09-02 08:34:50|196507.8|196382.8|196507.8|196382.8|196507.8|196382.8|196507.8|196382.8|1
1725266100000|2024-09-02 08:35:00|196508.6|196383.6|196507.6|196382.6|196509.3|196384.3|196507.6|196382.6|4
1725266110000|2024-09-02 08:35:10|196508.4|196383.4|196511.5|196386.5|196511.5|196386.5|196508.4|196383.4|3
1725266120000|2024-09-02 08:35:20|196506.8|196381.8|196479.9|196354.9|196511.7|196386.7|196460.8|196335.8|32
1725266130000|2024-09-02 08:35:30|196477.9|196352.9|196477.5|196352.5|196483.6|196358.6|196477.5|196352.5|27
1725266140000|2024-09-02 08:35:40|196481.3|196356.3|196494.1|196369.1|196494.1|196369.1|196479.1|196354.1|9
1725266150000|2024-09-02 08:35:50|196497.9|196372.9|196463.7|196338.7|196504.7|196379.7|196463.7|196338.7|20
1725266160000|2024-09-02 08:36:00|196461.3|196336.3|196461.4|196336.4|196469.2|196344.2|196459.9|196334.9|12
1725266170000|2024-09-02 08:36:10|196459|196334|196458.9|196333.9|196459.7|196334.7|196458.6|196333.6|6
1725266180000|2024-09-02 08:36:20|196459.3|196334.3|196459.6|196334.6|196459.6|196334.6|196459.3|196334.3|2
1725266190000|2024-09-02 08:36:30|196459.8|196334.8|196460.2|196335.2|196460.2|196335.2|196456.1|196331.1|10
1725266200000|2024-09-02 08:36:40|196459.4|196334.4|196459.1|196334.1|196459.8|196334.8|196457.1|196332.1|4
1725266210000|2024-09-02 08:36:50|196461.7|196336.7|196471.6|196346.6|196471.6|196346.6|196461.7|196336.7|5
1725266220000|2024-09-02 08:37:00|196471.7|196346.7|196473.6|196348.6|196475.8|196350.8|196468.9|196343.9|17
1725266230000|2024-09-02 08:37:10|196475.8|196350.8|196473.5|196348.5|196475.9|196350.9|196473.5|196348.5|16
1725266240000|2024-09-02 08:37:20|196475.8|196350.8|196472.8|196347.8|196475.8|196350.8|196472.5|196347.5|6
1725266250000|2024-09-02 08:37:30|196471.1|196346.1|196470.9|196345.9|196474.1|196349.1|196470.3|196345.3|12
1725266260000|2024-09-02 08:37:40|196472.8|196347.8|196472|196347|196473.8|196348.8|196471.2|196346.2|10
1725266270000|2024-09-02 08:37:50|196473.8|196348.8|196471.7|196346.7|196475|196350|196470.3|196345.3|12
1725266280000|2024-09-02 08:38:00|196470.1|196345.1|196470.8|196345.8|196470.8|196345.8|196467.5|196342.5|3
1725266290000|2024-09-02 08:38:10|196471|196346|196473.2|196348.2|196473.6|196348.6|196470.1|196345.1|10
1725266300000|2024-09-02 08:38:20|196469.3|196344.3|196494.6|196369.6|196496.4|196371.4|196469.3|196344.3|15
1725266310000|2024-09-02 08:38:30|196492.6|196367.6|196500.9|196375.9|196501|196376|196491.2|196366.2|5
1725266320000|2024-09-02 08:38:40|196500.7|196375.7|196499.8|196374.8|196504|196379|196499.8|196374.8|5
1725266330000|2024-09-02 08:38:50|196500.6|196375.6|196500.2|196375.2|196500.6|196375.6|196499.3|196374.3|4
1725266350000|2024-09-02 08:39:10|196500.5|196375.5|196499.9|196374.9|196502.6|196377.6|196499.9|196374.9|5
1725266360000|2024-09-02 08:39:20|196500.3|196375.3|196500.3|196375.3|196500.3|196375.3|196500.3|196375.3|1
1725266370000|2024-09-02 08:39:30|196500.4|196375.4|196500.4|196375.4|196500.4|196375.4|196500.4|196375.4|1
1725266390000|2024-09-02 08:39:50|196500.9|196375.9|196499.7|196374.7|196502.3|196377.3|196499.7|196374.7|3
1725266400000|2024-09-02 08:40:00|196499.5|196374.5|196501.5|196376.5|196504.2|196379.2|196499.5|196374.5|4
1725266420000|2024-09-02 08:40:20|196501|196376|196501|196376|196501|196376|196501|196376|1
1725266430000|2024-09-02 08:40:30|196500.5|196375.5|196477.1|196352.1|196500.5|196375.5|196453.4|196328.4|16
1725266440000|2024-09-02 08:40:40|196476.6|196351.6|196472.6|196347.6|196476.6|196351.6|196472|196347|8
1725266450000|2024-09-02 08:40:50|196474.4|196349.4|196471.3|196346.3|196475.2|196350.2|196471.1|196346.1|9
1725266460000|2024-09-02 08:41:00|196470.3|196345.3|196457.5|196332.5|196470.3|196345.3|196451.9|196326.9|8
1725266470000|2024-09-02 08:41:10|196457.9|196332.9|196487.8|196362.8|196490.1|196365.1|196457.9|196332.9|10
1725266480000|2024-09-02 08:41:20|196487.3|196362.3|196488.3|196363.3|196499.1|196374.1|196485.5|196360.5|6
1725266490000|2024-09-02 08:41:30|196490.4|196365.4|196494.5|196369.5|196494.5|196369.5|196490.4|196365.4|8
1725266500000|2024-09-02 08:41:40|196495.2|196370.2|196492.8|196367.8|196495.2|196370.2|196491.3|196366.3|7
1725266510000|2024-09-02 08:41:50|196493.4|196368.4|196493.4|196368.4|196494.3|196369.3|196490.9|196365.9|8
1725266520000|2024-09-02 08:42:00|196490.7|196365.7|196493.8|196368.8|196497.1|196372.1|196490.2|196365.2|13
1725266530000|2024-09-02 08:42:10|196491.6|196366.6|196495.4|196370.4|196495.4|196370.4|196491.6|196366.6|5
1725266540000|2024-09-02 08:42:20|196496.6|196371.6|196496.3|196371.3|196498.7|196373.7|196495|196370|7
1725266550000|2024-09-02 08:42:30|196493.4|196368.4|196493.7|196368.7|196497.6|196372.6|196493.4|196368.4|10
1725266560000|2024-09-02 08:42:40|196492.5|196367.5|196495.2|196370.2|196498.7|196373.7|196491.3|196366.3|12
1725266570000|2024-09-02 08:42:50|196495.3|196370.3|196497.8|196372.8|196498.4|196373.4|196495.3|196370.3|3
1725266580000|2024-09-02 08:43:00|196498.8|196373.8|196499.4|196374.4|196499.4|196374.4|196494.4|196369.4|12
1725266590000|2024-09-02 08:43:10|196499.5|196374.5|196499.5|196374.5|196499.7|196374.7|196496.6|196371.6|13
1725266600000|2024-09-02 08:43:20|196498.9|196373.9|196498.7|196373.7|196498.9|196373.9|196492.5|196367.5|7
1725266610000|2024-09-02 08:43:30|196599.2|196474.2|196597.5|196472.5|196601.9|196476.9|196595.6|196470.6|12
1725266620000|2024-09-02 08:43:40|196600.1|196475.1|196598.3|196473.3|196601.2|196476.2|196595.7|196470.7|13
1725266630000|2024-09-02 08:43:50|196601.2|196476.2|196655.7|196530.7|196657.5|196532.5|196596.9|196471.9|20
1725266640000|2024-09-02 08:44:00|196657.4|196532.4|196665.1|196540.1|196665.2|196540.2|196655|196530|11
1725266650000|2024-09-02 08:44:10|196663.9|196538.9|196677|196552|196684.8|196559.8|196663.9|196538.9|13
1725266660000|2024-09-02 08:44:20|196676.3|196551.3|196689.3|196564.3|196689.3|196564.3|196675.1|196550.1|8
1725266670000|2024-09-02 08:44:30|196700.6|196575.6|196698.8|196573.8|196702.3|196577.3|196660.3|196535.3|25
1725266680000|2024-09-02 08:44:40|196697.1|196572.1|196695.8|196570.8|196698.7|196573.7|196694.3|196569.3|9
1725266690000|2024-09-02 08:44:50|196697|196572|196696.6|196571.6|196697.4|196572.4|196694.7|196569.7|5
1725266700000|2024-09-02 08:45:00|196697.9|196572.9|196702.9|196577.9|196702.9|196577.9|196697.1|196572.1|5
1725266710000|2024-09-02 08:45:10|196701.2|196576.2|196698.4|196573.4|196701.2|196576.2|196697.2|196572.2|3
1725266720000|2024-09-02 08:45:20|196696|196571|196698|196573|196698|196573|196695.9|196570.9|5
1725266730000|2024-09-02 08:45:30|196699.1|196574.1|196699.2|196574.2|196701.1|196576.1|196699.1|196574.1|3
1725266740000|2024-09-02 08:45:40|196700.2|196575.2|196717|196592|196718.6|196593.6|196700.2|196575.2|12
1725266750000|2024-09-02 08:45:50|196715.7|196590.7|196716.8|196591.8|196718.8|196593.8|196715.7|196590.7|8
1725266760000|2024-09-02 08:46:00|196717.1|196592.1|196717.8|196592.8|196719.8|196594.8|196716.5|196591.5|4
1725266770000|2024-09-02 08:46:10|196716.2|196591.2|196715.5|196590.5|196718.5|196593.5|196715.5|196590.5|3
1725266780000|2024-09-02 08:46:20|196717.2|196592.2|196714.1|196589.1|196720.1|196595.1|196714.1|196589.1|9
1725266790000|2024-09-02 08:46:30|196715.5|196590.5|196721.2|196596.2|196721.2|196596.2|196715.5|196590.5|4
1725266800000|2024-09-02 08:46:40|196719.1|196594.1|196742.5|196617.5|196747.4|196622.4|196716.1|196591.1|14
1725266810000|2024-09-02 08:46:50|196741.4|196616.4|196746.1|196621.1|196746.1|196621.1|196741.4|196616.4|8
1725266820000|2024-09-02 08:47:00|196746.3|196621.3|196744.2|196619.2|196746.3|196621.3|196742.9|196617.9|10
1725266830000|2024-09-02 08:47:10|196745.1|196620.1|196808.8|196683.8|196810.4|196685.4|196745.1|196620.1|6
1725266840000|2024-09-02 08:47:20|196808.3|196683.3|196825.9|196700.9|196835.7|196710.7|196802.1|196677.1|14
1725266850000|2024-09-02 08:47:30|196824.5|196699.5|196805.6|196680.6|196827.1|196702.1|196784.7|196659.7|18
1725266860000|2024-09-02 08:47:40|196807.4|196682.4|196803.5|196678.5|196807.4|196682.4|196803.5|196678.5|10
1725266870000|2024-09-02 08:47:50|196806|196681|196805|196680|196806.8|196681.8|196803.4|196678.4|10
1725266880000|2024-09-02 08:48:00|196809.1|196684.1|196820.3|196695.3|196821.2|196696.2|196809.1|196684.1|18
1725266890000|2024-09-02 08:48:10|196820.6|196695.6|196788|196663|196820.6|196695.6|196780.6|196655.6|22
1725266900000|2024-09-02 08:48:20|196793.4|196668.4|196805.4|196680.4|196809.9|196684.9|196793.4|196668.4|36
1725266910000|2024-09-02 08:48:30|196787.4|196662.4|196820.8|196695.8|196822.4|196697.4|196785.6|196660.6|15
1725266920000|2024-09-02 08:48:40|196820.3|196695.3|196822.3|196697.3|196823.4|196698.4|196819.1|196694.1|9
1725266930000|2024-09-02 08:48:50|196823.1|196698.1|196821.5|196696.5|196823.1|196698.1|196821.4|196696.4|7
1725266940000|2024-09-02 08:49:00|196822.4|196697.4|196823.5|196698.5|196824.2|196699.2|196821|196696|8
1725266950000|2024-09-02 08:49:10|196824.2|196699.2|196823.8|196698.8|196824.3|196699.3|196823|196698|11
1725266960000|2024-09-02 08:49:20|196825.1|196700.1|196824.1|196699.1|196826.3|196701.3|196822|196697|6
1725266970000|2024-09-02 08:49:30|196827.6|196702.6|196840.4|196715.4|196843.2|196718.2|196827.6|196702.6|6
1725266980000|2024-09-02 08:49:40|196843.3|196718.3|196869|196744|196880|196755|196843.3|196718.3|14
1725266990000|2024-09-02 08:49:50|196870.1|196745.1|196888|196763|196888.5|196763.5|196870.1|196745.1|7
1725267000000|2024-09-02 08:50:00|196884.1|196759.1|196843.9|196718.9|196886.7|196761.7|196840.6|196715.6|14
1725267010000|2024-09-02 08:50:10|196844.3|196719.3|196894.7|196769.7|196894.7|196769.7|196844.3|196719.3|12
1725267020000|2024-09-02 08:50:20|196895.3|196770.3|196889.1|196764.1|196896.1|196771.1|196887.4|196762.4|12
1725267030000|2024-09-02 08:50:30|196888.7|196763.7|196902|196777|196903|196778|196885.5|196760.5|18
1725267040000|2024-09-02 08:50:40|196903.1|196778.1|196910.9|196785.9|196913.3|196788.3|196903.1|196778.1|12
1725267050000|2024-09-02 08:50:50|196912|196787|196918|196793|196919.3|196794.3|196912|196787|4
1725267060000|2024-09-02 08:51:00|196919.6|196794.6|196923.3|196798.3|196925.2|196800.2|196919.6|196794.6|9
1725267070000|2024-09-02 08:51:10|196922.5|196797.5|196906.4|196781.4|196922.5|196797.5|196906.4|196781.4|6
1725267080000|2024-09-02 08:51:20|196904.2|196779.2|196903.6|196778.6|196904.8|196779.8|196901.2|196776.2|13
1725267090000|2024-09-02 08:51:30|196904.7|196779.7|196903.8|196778.8|196911.9|196786.9|196903.8|196778.8|8
1725267100000|2024-09-02 08:51:40|196905|196780|196900.4|196775.4|196909|196784|196900.4|196775.4|11
1725267110000|2024-09-02 08:51:50|196901.6|196776.6|196901.9|196776.9|196906.8|196781.8|196868.4|196743.4|15
1725267120000|2024-09-02 08:52:00|196903.8|196778.8|196927|196802|196927.2|196802.2|196903.8|196778.8|8
1725267130000|2024-09-02 08:52:10|196925.7|196800.7|196928.3|196803.3|196928.3|196803.3|196925.7|196800.7|3
1725267140000|2024-09-02 08:52:20|196929.9|196804.9|196935.2|196810.2|196947.1|196822.1|196928.6|196803.6|12
1725267150000|2024-09-02 08:52:30|196939.1|196814.1|196935.2|196810.2|196939.1|196814.1|196935.2|196810.2|4
1725267160000|2024-09-02 08:52:40|196936.5|196811.5|196941.2|196816.2|196950.2|196825.2|196936.5|196811.5|17
1725267170000|2024-09-02 08:52:50|196936.2|196811.2|196957.2|196832.2|196958.5|196833.5|196930|196805|14
1725267180000|2024-09-02 08:53:00|196956.4|196831.4|196953|196828|196956.4|196831.4|196947.5|196822.5|7
1725267190000|2024-09-02 08:53:10|196952.6|196827.6|196916.5|196791.5|196952.7|196827.7|196916|196791|8
1725267200000|2024-09-02 08:53:20|196912.7|196787.7|196916.1|196791.1|196917.1|196792.1|196912.7|196787.7|4
1725267210000|2024-09-02 08:53:30|196917.7|196792.7|196911.5|196786.5|196917.7|196792.7|196903.6|196778.6|6
1725267220000|2024-09-02 08:53:40|196912.5|196787.5|196934.1|196809.1|196937|196812|196912.5|196787.5|12
1725267230000|2024-09-02 08:53:50|196932.9|196807.9|196934.1|196809.1|196934.1|196809.1|196932.9|196807.9|8
1725267240000|2024-09-02 08:54:00|196933.7|196808.7|196956.9|196831.9|196975.2|196850.2|196933.7|196808.7|24
1725267250000|2024-09-02 08:54:10|196957.9|196832.9|196958.9|196833.9|196975.9|196850.9|196957.9|196832.9|17
1725267260000|2024-09-02 08:54:20|196956.2|196831.2|196952.1|196827.1|196956.2|196831.2|196946|196821|13
1725267270000|2024-09-02 08:54:30|196950.8|196825.8|196943.7|196818.7|196954.1|196829.1|196940.6|196815.6|19
1725267280000|2024-09-02 08:54:40|196949.2|196824.2|196951.5|196826.5|196955|196830|196949.2|196824.2|4
1725267290000|2024-09-02 08:54:50|196945.1|196820.1|196957.6|196832.6|196959.4|196834.4|196944|196819|13
1725267300000|2024-09-02 08:55:00|196942.6|196817.6|196945|196820|196948.3|196823.3|196942.6|196817.6|10
1725267310000|2024-09-02 08:55:10|196943.7|196818.7|196970.1|196845.1|196974.8|196849.8|196941.5|196816.5|4
1725267320000|2024-09-02 08:55:20|196970.7|196845.7|196970.9|196845.9|196972.1|196847.1|196970.7|196845.7|4
1725267330000|2024-09-02 08:55:30|196971.4|196846.4|196967.8|196842.8|196972.6|196847.6|196966.2|196841.2|8
1725267340000|2024-09-02 08:55:40|196969.8|196844.8|196954.4|196829.4|196969.8|196844.8|196954.2|196829.2|14
1725267350000|2024-09-02 08:55:50|196956.2|196831.2|196952.1|196827.1|196959.8|196834.8|196944.5|196819.5|16
1725267360000|2024-09-02 08:56:00|196953.9|196828.9|196947|196822|196953.9|196828.9|196947|196822|7
1725267370000|2024-09-02 08:56:10|196946|196821|196978.9|196853.9|196979.6|196854.6|196937.9|196812.9|8
1725267380000|2024-09-02 08:56:20|196978.4|196853.4|196970.9|196845.9|196978.6|196853.6|196970.5|196845.5|18
1725267390000|2024-09-02 08:56:30|196971.5|196846.5|196972.9|196847.9|196976.3|196851.3|196970.3|196845.3|11
1725267400000|2024-09-02 08:56:40|196974.4|196849.4|196974.2|196849.2|196978.9|196853.9|196972.7|196847.7|17
1725267410000|2024-09-02 08:56:50|196973.7|196848.7|196975.2|196850.2|196979.2|196854.2|196972|196847|28
1725267420000|2024-09-02 08:57:00|196975.5|196850.5|196981.7|196856.7|196983.1|196858.1|196975.5|196850.5|20
1725267430000|2024-09-02 08:57:10|196983.6|196858.6|196995.6|196870.6|197005.3|196880.3|196977.6|196852.6|28
1725267440000|2024-09-02 08:57:20|196993.8|196868.8|196997.4|196872.4|196997.6|196872.6|196993.8|196868.8|10
1725267450000|2024-09-02 08:57:30|196994.8|196869.8|196990.5|196865.5|196998.9|196873.9|196989.5|196864.5|10
1725267460000|2024-09-02 08:57:40|196991.8|196866.8|196995.9|196870.9|196997.3|196872.3|196989.5|196864.5|10
1725267470000|2024-09-02 08:57:50|196994.7|196869.7|196992.5|196867.5|196994.7|196869.7|196984.5|196859.5|11
1725267480000|2024-09-02 08:58:00|196994.3|196869.3|196989.1|196864.1|196998.8|196873.8|196989.1|196864.1|12
1725267490000|2024-09-02 08:58:10|196993.9|196868.9|197000|196875|197000.2|196875.2|196989.6|196864.6|19
1725267500000|2024-09-02 08:58:20|196994.2|196869.2|196996.3|196871.3|197001.2|196876.2|196990.3|196865.3|9
1725267510000|2024-09-02 08:58:30|196996.4|196871.4|196991.2|196866.2|196996.6|196871.6|196988.1|196863.1|8
1725267520000|2024-09-02 08:58:40|196989|196864|197026.9|196901.9|197026.9|196901.9|196987.5|196862.5|34
1725267530000|2024-09-02 08:58:50|197023.6|196898.6|197032.4|196907.4|197034.5|196909.5|197023.6|196898.6|30
1725267540000|2024-09-02 08:59:00|197031.6|196906.6|197031.1|196906.1|197033|196908|197021.7|196896.7|36
1725267550000|2024-09-02 08:59:10|197029.7|196904.7|197008.2|196883.2|197029.7|196904.7|197004.3|196879.3|25
1725267560000|2024-09-02 08:59:20|197011.2|196886.2|197013.8|196888.8|197016.3|196891.3|197008.2|196883.2|21
1725267570000|2024-09-02 08:59:30|197012.4|196887.4|197012.2|196887.2|197018.6|196893.6|197012.2|196887.2|21
1725267580000|2024-09-02 08:59:40|197012.7|196887.7|197014|196889|197017.6|196892.6|197009.9|196884.9|23
1725267590000|2024-09-02 08:59:50|197013.7|196888.7|197013.7|196888.7|197017.1|196892.1|197011.3|196886.3|11
1725267600000|2024-09-02 09:00:00|197014.8|196889.8|197016.5|196891.5|197022.1|196897.1|197014.8|196889.8|28
1725267610000|2024-09-02 09:00:10|197019.1|196894.1|197014.1|196889.1|197019.8|196894.8|197010.5|196885.5|31
1725267620000|2024-09-02 09:00:20|197011.1|196886.1|197017.2|196892.2|197018.3|196893.3|197011.1|196886.1|25
1725267630000|2024-09-02 09:00:30|197015.2|196890.2|197014.2|196889.2|197018.3|196893.3|197014.2|196889.2|26
1725267640000|2024-09-02 09:00:40|197014.4|196889.4|197014|196889|197017.7|196892.7|197011.2|196886.2|31
1725267650000|2024-09-02 09:00:50|197013.6|196888.6|197041.8|196916.8|197043.2|196918.2|197011.4|196886.4|21
1725267660000|2024-09-02 09:01:00|197044.4|196919.4|197041.5|196916.5|197044.4|196919.4|197040.5|196915.5|12
1725267670000|2024-09-02 09:01:10|197040.5|196915.5|197040.9|196915.9|197042.4|196917.4|197040|196915|18
1725267680000|2024-09-02 09:01:20|197042|196917|197046.4|196921.4|197048|196923|197040.7|196915.7|28
1725267690000|2024-09-02 09:01:30|197046.5|196921.5|197047.7|196922.7|197048.7|196923.7|197043.2|196918.2|26
1725267700000|2024-09-02 09:01:40|197046.6|196921.6|197046.6|196921.6|197048.4|196923.4|197044.4|196919.4|30
1725267710000|2024-09-02 09:01:50|197046.8|196921.8|197048.2|196923.2|197048.4|196923.4|197045.5|196920.5|28
1725267720000|2024-09-02 09:02:00|197049.9|196924.9|197048|196923|197050.1|196925.1|197046.7|196921.7|31
1725267730000|2024-09-02 09:02:10|197050.3|196925.3|197048.6|196923.6|197050.6|196925.6|197047.5|196922.5|34
1725267740000|2024-09-02 09:02:20|197050.4|196925.4|197048.5|196923.5|197050.4|196925.4|197047.5|196922.5|36
1725267750000|2024-09-02 09:02:30|197048.4|196923.4|197047.1|196922.1|197050.1|196925.1|197047.1|196922.1|8
1725267760000|2024-09-02 09:02:40|197046.6|196921.6|197048.3|196923.3|197048.3|196923.3|197045.7|196920.7|7
1725267770000|2024-09-02 09:02:50|197047.8|196922.8|197046.7|196921.7|197047.8|196922.8|197046.7|196921.7|2
1725267780000|2024-09-02 09:03:00|197047.9|196922.9|197055.5|196930.5|197058.4|196933.4|197047.9|196922.9|6
1725267790000|2024-09-02 09:03:10|197054.2|196929.2|197043.8|196918.8|197054.2|196929.2|197040.5|196915.5|6
1725267800000|2024-09-02 09:03:20|197044.9|196919.9|197045|196920|197045.9|196920.9|197043.7|196918.7|6
1725267810000|2024-09-02 09:03:30|197046.7|196921.7|197041.2|196916.2|197047.1|196922.1|197035.4|196910.4|29
1725267820000|2024-09-02 09:03:40|197043.8|196918.8|197036.4|196911.4|197043.8|196918.8|197035.5|196910.5|36
1725267830000|2024-09-02 09:03:50|197036.1|196911.1|197036.6|196911.6|197039.6|196914.6|197035.7|196910.7|35
1725267840000|2024-09-02 09:04:00|197036.1|196911.1|197035.4|196910.4|197041|196916|197035.4|196910.4|35
1725267850000|2024-09-02 09:04:10|197035.7|196910.7|197025|196900|197036.9|196911.9|197025|196900|29
1725267860000|2024-09-02 09:04:20|197026.6|196901.6|197143.4|197018.4|197145.1|197020.1|197026.3|196901.3|36
1725267870000|2024-09-02 09:04:30|197144.5|197019.5|197141.6|197016.6|197144.5|197019.5|197140.3|197015.3|6
1725267880000|2024-09-02 09:04:40|197142|197017|197124.7|196999.7|197142|197017|197092.5|196967.5|31
1725267890000|2024-09-02 09:04:50|197124.8|196999.8|197116.9|196991.9|197128.1|197003.1|197116.9|196991.9|31
1725267900000|2024-09-02 09:05:00|197119.7|196994.7|197122.7|196997.7|197122.7|196997.7|197117.2|196992.2|31
1725267910000|2024-09-02 09:05:10|197121.6|196996.6|197101.3|196976.3|197126.2|197001.2|197098.7|196973.7|21
1725267920000|2024-09-02 09:05:20|197106.7|196981.7|197087.8|196962.8|197106.7|196981.7|197087.8|196962.8|11
1725267930000|2024-09-02 09:05:30|197083.7|196958.7|197066.9|196941.9|197083.7|196958.7|197057.6|196932.6|27
1725267940000|2024-09-02 09:05:40|197064.7|196939.7|197061.2|196936.2|197065.8|196940.8|197057.5|196932.5|17
1725267950000|2024-09-02 09:05:50|197062.7|196937.7|197066.7|196941.7|197066.7|196941.7|197062.7|196937.7|4
1725267960000|2024-09-02 09:06:00|197068|196943|197061.1|196936.1|197068.3|196943.3|197061.1|196936.1|8
1725267970000|2024-09-02 09:06:10|197060|196935|197041.8|196916.8|197060|196935|197037.1|196912.1|17
1725267980000|2024-09-02 09:06:20|197038.4|196913.4|197037.8|196912.8|197041.6|196916.6|197034.9|196909.9|39
1725267990000|2024-09-02 09:06:30|197037.4|196912.4|197041.4|196916.4|197042.2|196917.2|197035|196910|39
1725268000000|2024-09-02 09:06:40|197039.9|196914.9|197046.4|196921.4|197049.6|196924.6|197038|196913|37
1725268010000|2024-09-02 09:06:50|197047.1|196922.1|197047|196922|197051.5|196926.5|197043|196918|38
1725268020000|2024-09-02 09:07:00|197051.2|196926.2|197043|196918|197051.2|196926.2|197042.4|196917.4|29
1725268030000|2024-09-02 09:07:10|197046.9|196921.9|197011.2|196886.2|197047.8|196922.8|197010.2|196885.2|36
1725268040000|2024-09-02 09:07:20|197010.1|196885.1|197009.7|196884.7|197011.3|196886.3|197006.3|196881.3|15
1725268050000|2024-09-02 09:07:30|197012.5|196887.5|197013.9|196888.9|197021.5|196896.5|197009.3|196884.3|20
1725268060000|2024-09-02 09:07:40|197015|196890|197010.9|196885.9|197015|196890|197008.2|196883.2|10
1725268080000|2024-09-02 09:08:00|197011.9|196886.9|197012|196887|197015.6|196890.6|197011.4|196886.4|8
1725268090000|2024-09-02 09:08:10|197010.6|196885.6|197004|196879|197010.6|196885.6|196998.1|196873.1|33
1725268100000|2024-09-02 09:08:20|197004.5|196879.5|196971.6|196846.6|197008.3|196883.3|196964.2|196839.2|24
1725268110000|2024-09-02 09:08:30|196970.7|196845.7|196973.2|196848.2|196975.3|196850.3|196970.7|196845.7|13
1725268120000|2024-09-02 09:08:40|196975.3|196850.3|196971.3|196846.3|196975.3|196850.3|196971.3|196846.3|16
1725268130000|2024-09-02 09:08:50|196973.6|196848.6|196972.5|196847.5|196980.5|196855.5|196971.4|196846.4|16
1725268140000|2024-09-02 09:09:00|196970.8|196845.8|196895.8|196770.8|196972.7|196847.7|196895.8|196770.8|18
1725268150000|2024-09-02 09:09:10|196902.7|196777.7|196878.3|196753.3|196902.7|196777.7|196874.7|196749.7|33
1725268160000|2024-09-02 09:09:20|196882.2|196757.2|196875.4|196750.4|196882.5|196757.5|196873|196748|32
1725268170000|2024-09-02 09:09:30|196875.2|196750.2|196871.2|196746.2|196877.9|196752.9|196870.5|196745.5|32
1725268180000|2024-09-02 09:09:40|196873.1|196748.1|196868.4|196743.4|196873.1|196748.1|196866.5|196741.5|21
1725268190000|2024-09-02 09:09:50|196866.5|196741.5|196866.8|196741.8|196868.5|196743.5|196865.2|196740.2|23
1725268200000|2024-09-02 09:10:00|196865.1|196740.1|196868.3|196743.3|196874.8|196749.8|196865.1|196740.1|28
1725268210000|2024-09-02 09:10:10|196867.5|196742.5|196863.4|196738.4|196871.5|196746.5|196861.4|196736.4|36
1725268220000|2024-09-02 09:10:20|196861|196736|196862.7|196737.7|196864.6|196739.6|196859.6|196734.6|35
1725268230000|2024-09-02 09:10:30|196863.9|196738.9|196863.2|196738.2|196863.9|196738.9|196861.3|196736.3|23
1725268240000|2024-09-02 09:10:40|196862|196737|196861.6|196736.6|196864.3|196739.3|196860.1|196735.1|16
1725268250000|2024-09-02 09:10:50|196860|196735|196862.3|196737.3|196862.7|196737.7|196859.9|196734.9|15
1725268260000|2024-09-02 09:11:00|196860.8|196735.8|196878|196753|196889.4|196764.4|196860.8|196735.8|13
1725268270000|2024-09-02 09:11:10|196878.9|196753.9|196877.3|196752.3|196880.5|196755.5|196876.9|196751.9|5
1725268280000|2024-09-02 09:11:20|196877.7|196752.7|196910.7|196785.7|196922.5|196797.5|196877.7|196752.7|12
1725268290000|2024-09-02 09:11:30|196909.5|196784.5|196925.6|196800.6|196929.4|196804.4|196908.9|196783.9|9
1725268300000|2024-09-02 09:11:40|196924.5|196799.5|196869.3|196744.3|196924.5|196799.5|196864.7|196739.7|8
1725268310000|2024-09-02 09:11:50|196870.6|196745.6|196875.4|196750.4|196876.4|196751.4|196869.2|196744.2|11
1725268320000|2024-09-02 09:12:00|196877.1|196752.1|196875.3|196750.3|196878.3|196753.3|196873.3|196748.3|9
1725268330000|2024-09-02 09:12:10|196875|196750|196874.2|196749.2|196875.9|196750.9|196873.2|196748.2|7
1725268340000|2024-09-02 09:12:20|196875.6|196750.6|196876.3|196751.3|196876.3|196751.3|196875.6|196750.6|2
1725268350000|2024-09-02 09:12:30|196878.1|196753.1|196923.9|196798.9|196925.4|196800.4|196876.5|196751.5|15
1725268360000|2024-09-02 09:12:40|196924.5|196799.5|196957.2|196832.2|196958.4|196833.4|196924.5|196799.5|6
1725268370000|2024-09-02 09:12:50|196955.9|196830.9|196967.1|196842.1|196968.2|196843.2|196955.9|196830.9|7
1725268380000|2024-09-02 09:13:00|196969.3|196844.3|197029.4|196904.4|197029.4|196904.4|196967.2|196842.2|20
1725268390000|2024-09-02 09:13:10|197028.3|196903.3|197029.3|196904.3|197029.3|196904.3|197026.4|196901.4|4
1725268400000|2024-09-02 09:13:20|197027.9|196902.9|197012.8|196887.8|197044.4|196919.4|197006|196881|17
1725268410000|2024-09-02 09:13:30|197010.7|196885.7|197009.7|196884.7|197011|196886|197009.7|196884.7|4
1725268420000|2024-09-02 09:13:40|197007.7|196882.7|196999.9|196874.9|197012.9|196887.9|196999.9|196874.9|7
1725268430000|2024-09-02 09:13:50|197000.6|196875.6|197006.2|196881.2|197010.7|196885.7|197000.6|196875.6|8
1725268440000|2024-09-02 09:14:00|197004.7|196879.7|197006.3|196881.3|197006.8|196881.8|197004.7|196879.7|6
1725268450000|2024-09-02 09:14:10|197005.6|196880.6|196998|196873|197007.8|196882.8|196998|196873|9
1725268460000|2024-09-02 09:14:20|197001.3|196876.3|197000.3|196875.3|197002.6|196877.6|196999.7|196874.7|4
1725268470000|2024-09-02 09:14:30|197002.3|196877.3|197004.5|196879.5|197026.2|196901.2|197000.4|196875.4|24
1725268480000|2024-09-02 09:14:40|197002.8|196877.8|197008.5|196883.5|197012.6|196887.6|197001|196876|10
1725268490000|2024-09-02 09:14:50|197010|196885|197007.8|196882.8|197010|196885|197007.8|196882.8|3
1725268500000|2024-09-02 09:15:00|197007.5|196882.5|197007.5|196882.5|197007.5|196882.5|197007.5|196882.5|1
1725268510000|2024-09-02 09:15:10|197007.6|196882.6|197003.1|196878.1|197007.6|196882.6|197003.1|196878.1|3
1725268520000|2024-09-02 09:15:20|197001.8|196876.8|196996.2|196871.2|197002.6|196877.6|196995.9|196870.9|10
1725268530000|2024-09-02 09:15:30|196996.7|196871.7|196997.1|196872.1|196998|196873|196996.7|196871.7|4
1725268540000|2024-09-02 09:15:40|196997.6|196872.6|196996.7|196871.7|196997.6|196872.6|196996.7|196871.7|6
1725268550000|2024-09-02 09:15:50|196996.1|196871.1|196996.3|196871.3|197000|196875|196994.9|196869.9|9
1725268570000|2024-09-02 09:16:10|196996.8|196871.8|197025.4|196900.4|197043.1|196918.1|196996.8|196871.8|7
1725268580000|2024-09-02 09:16:20|197025|196900|196955.6|196830.6|197025|196900|196953.5|196828.5|7
1725268590000|2024-09-02 09:16:30|196952.8|196827.8|196945.2|196820.2|196952.8|196827.8|196945.2|196820.2|2
1725268600000|2024-09-02 09:16:40|196947.3|196822.3|196943.2|196818.2|196947.3|196822.3|196943.2|196818.2|6
1725268610000|2024-09-02 09:16:50|196944.6|196819.6|196949.8|196824.8|196950.1|196825.1|196944.6|196819.6|5
1725268620000|2024-09-02 09:17:00|196951.3|196826.3|196950|196825|196951.3|196826.3|196950|196825|2
1725268630000|2024-09-02 09:17:10|196949.7|196824.7|196973|196848|196975.1|196850.1|196949.7|196824.7|7
1725268640000|2024-09-02 09:17:20|196972.2|196847.2|196971.3|196846.3|196972.2|196847.2|196969.5|196844.5|5
1725268650000|2024-09-02 09:17:30|196972.2|196847.2|196973.6|196848.6|196976.2|196851.2|196969.4|196844.4|9
1725268660000|2024-09-02 09:17:40|196974.7|196849.7|196974.6|196849.6|196974.7|196849.7|196974.6|196849.6|2
1725268670000|2024-09-02 09:17:50|196973.3|196848.3|196975.3|196850.3|196978.3|196853.3|196972.7|196847.7|7
1725268680000|2024-09-02 09:18:00|196977.1|196852.1|196977.5|196852.5|196977.8|196852.8|196975.3|196850.3|7
1725268690000|2024-09-02 09:18:10|196977.3|196852.3|196976.1|196851.1|196977.3|196852.3|196976.1|196851.1|3
1725268700000|2024-09-02 09:18:20|196974.7|196849.7|196969.7|196844.7|196974.7|196849.7|196969.7|196844.7|2
1725268710000|2024-09-02 09:18:30|196970.4|196845.4|196974.8|196849.8|196974.9|196849.9|196970|196845|5
1725268720000|2024-09-02 09:18:40|196975.3|196850.3|196918.3|196793.3|196975.3|196850.3|196917.9|196792.9|18
1725268730000|2024-09-02 09:18:50|196936.4|196811.4|196940|196815|196940.6|196815.6|196929.7|196804.7|14
1725268740000|2024-09-02 09:19:00|196941|196816|196939.2|196814.2|196941|196816|196939.2|196814.2|3
1725268750000|2024-09-02 09:19:10|196942.4|196817.4|196943.1|196818.1|196943.1|196818.1|196942.4|196817.4|2
1725268760000|2024-09-02 09:19:20|196940.6|196815.6|196942.7|196817.7|196942.9|196817.9|196940.6|196815.6|3
1725268770000|2024-09-02 09:19:30|196940.5|196815.5|196942.3|196817.3|196945.5|196820.5|196939.4|196814.4|15
1725268780000|2024-09-02 09:19:40|196943|196818|196943.7|196818.7|196944|196819|196940.9|196815.9|12
1725268790000|2024-09-02 09:19:50|196943.6|196818.6|196938|196813|196943.6|196818.6|196936|196811|22
1725268800000|2024-09-02 09:20:00|196938.4|196813.4|196933.4|196808.4|196947.2|196822.2|196932|196807|20
1725268810000|2024-09-02 09:20:10|196934.6|196809.6|196943.6|196818.6|196945.4|196820.4|196934.6|196809.6|18
1725268820000|2024-09-02 09:20:20|196940.6|196815.6|196963.2|196838.2|196970|196845|196940.6|196815.6|27
1725268830000|2024-09-02 09:20:30|196965.3|196840.3|196961.7|196836.7|196966.5|196841.5|196960.3|196835.3|29
1725268840000|2024-09-02 09:20:40|196960.4|196835.4|196960.6|196835.6|196962.5|196837.5|196960.4|196835.4|10
1725268850000|2024-09-02 09:20:50|196959.6|196834.6|196960.1|196835.1|196962.3|196837.3|196959.5|196834.5|10
1725268860000|2024-09-02 09:21:00|196960.8|196835.8|196962.3|196837.3|196962.3|196837.3|196960.5|196835.5|6
1725268870000|2024-09-02 09:21:10|196961.6|196836.6|196960.3|196835.3|196962.3|196837.3|196959.7|196834.7|5
1725268880000|2024-09-02 09:21:20|196961.8|196836.8|196978.3|196853.3|196981.6|196856.6|196961.1|196836.1|20
1725268890000|2024-09-02 09:21:30|196977.3|196852.3|196980.2|196855.2|196982.2|196857.2|196977|196852|29
1725268900000|2024-09-02 09:21:40|196975.2|196850.2|196984.3|196859.3|196984.7|196859.7|196974.6|196849.6|35
1725268910000|2024-09-02 09:21:50|196983.5|196858.5|196965.7|196840.7|196983.5|196858.5|196965.5|196840.5|28
1725268920000|2024-09-02 09:22:00|196963.9|196838.9|196971.2|196846.2|196973.4|196848.4|196961.7|196836.7|18
1725268930000|2024-09-02 09:22:10|196970.1|196845.1|196971.1|196846.1|196972.1|196847.1|196969.4|196844.4|11
1725268940000|2024-09-02 09:22:20|196968.5|196843.5|196931|196806|196970.4|196845.4|196923|196798|12
1725268950000|2024-09-02 09:22:30|196930.3|196805.3|196929.3|196804.3|196930.3|196805.3|196925.6|196800.6|7
1725268960000|2024-09-02 09:22:40|196930.8|196805.8|196926|196801|196930.8|196805.8|196926|196801|15
1725268970000|2024-09-02 09:22:50|196929.9|196804.9|196930.2|196805.2|196930.4|196805.4|196926.3|196801.3|21
1725268980000|2024-09-02 09:23:00|196930.4|196805.4|196933.6|196808.6|196934.7|196809.7|196926|196801|33
1725268990000|2024-09-02 09:23:10|196929.4|196804.4|196930.7|196805.7|196933.8|196808.8|196927.5|196802.5|21
1725269000000|2024-09-02 09:23:20|196929.8|196804.8|196907.1|196782.1|196929.8|196804.8|196907.1|196782.1|14
1725269010000|2024-09-02 09:23:30|196901.8|196776.8|196896.3|196771.3|196908.9|196783.9|196892.1|196767.1|28
1725269020000|2024-09-02 09:23:40|196897.1|196772.1|196919|196794|196928.7|196803.7|196886.6|196761.6|36
1725269030000|2024-09-02 09:23:50|196919.5|196794.5|196916.9|196791.9|196922.1|196797.1|196914.8|196789.8|24
1725269040000|2024-09-02 09:24:00|196918.6|196793.6|196922.6|196797.6|196927|196802|196916.1|196791.1|17
1725269050000|2024-09-02 09:24:10|196923.1|196798.1|196919.4|196794.4|196923.1|196798.1|196918.1|196793.1|6
1725269060000|2024-09-02 09:24:20|196917.9|196792.9|196919.5|196794.5|196919.5|196794.5|196917.9|196792.9|2
1725269070000|2024-09-02 09:24:30|196917.7|196792.7|196917.5|196792.5|196917.7|196792.7|196917.5|196792.5|2
1725269080000|2024-09-02 09:24:40|196920.1|196795.1|196917.8|196792.8|196920.1|196795.1|196915.8|196790.8|5
1725269090000|2024-09-02 09:24:50|196919.6|196794.6|197002.8|196877.8|197002.8|196877.8|196918.4|196793.4|19
1725269100000|2024-09-02 09:25:00|196999.1|196874.1|196994.7|196869.7|197001.7|196876.7|196990.7|196865.7|13
1725269110000|2024-09-02 09:25:10|196997.1|196872.1|196993|196868|196998.6|196873.6|196991.7|196866.7|8
1725269120000|2024-09-02 09:25:20|196992.2|196867.2|197000.4|196875.4|197015.7|196890.7|196992.2|196867.2|12
1725269130000|2024-09-02 09:25:30|197001.9|196876.9|197016|196891|197019.7|196894.7|197001.9|196876.9|13
1725269140000|2024-09-02 09:25:40|197015.5|196890.5|197016.4|196891.4|197016.4|196891.4|197015.5|196890.5|2
1725269150000|2024-09-02 09:25:50|197015.3|196890.3|197007.7|196882.7|197015.3|196890.3|197006.1|196881.1|13
1725269160000|2024-09-02 09:26:00|197006.1|196881.1|197013.2|196888.2|197013.7|196888.7|197005.6|196880.6|15
1725269170000|2024-09-02 09:26:10|197012.6|196887.6|197012.6|196887.6|197012.6|196887.6|197012.6|196887.6|1
1725269180000|2024-09-02 09:26:20|197014.3|196889.3|197017.4|196892.4|197019.6|196894.6|197001.2|196876.2|16
1725269190000|2024-09-02 09:26:30|197017|196892|197019.8|196894.8|197021.7|196896.7|197017|196892|7
1725269200000|2024-09-02 09:26:40|197020.3|196895.3|197020.3|196895.3|197020.3|196895.3|197020.3|196895.3|1
1725269210000|2024-09-02 09:26:50|197019|196894|196982.2|196857.2|197019|196894|196980.4|196855.4|6
1725269220000|2024-09-02 09:27:00|196981.7|196856.7|197040.1|196915.1|197040.7|196915.7|196980|196855|7
1725269230000|2024-09-02 09:27:10|197034.8|196909.8|197035.3|196910.3|197035.3|196910.3|197034.8|196909.8|2
1725269240000|2024-09-02 09:27:20|197033|196908|196977.4|196852.4|197038|196913|196977.4|196852.4|5
1725269250000|2024-09-02 09:27:30|196981.8|196856.8|197005.3|196880.3|197010.5|196885.5|196981.8|196856.8|20
1725269260000|2024-09-02 09:27:40|197008|196883|197018.8|196893.8|197021.6|196896.6|197006.9|196881.9|7
1725269270000|2024-09-02 09:27:50|197019|196894|197020.7|196895.7|197022.8|196897.8|197019|196894|4
1725269280000|2024-09-02 09:28:00|197019.4|196894.4|197026.8|196901.8|197027.6|196902.6|197019.4|196894.4|11
1725269290000|2024-09-02 09:28:10|197025.1|196900.1|197027.3|196902.3|197029.3|196904.3|197024.8|196899.8|18
1725269300000|2024-09-02 09:28:20|197037.3|196912.3|196987.3|196862.3|197037.3|196912.3|196983|196858|11
1725269310000|2024-09-02 09:28:30|196997.3|196872.3|197059.1|196934.1|197062.3|196937.3|196997.3|196872.3|23
1725269320000|2024-09-02 09:28:40|197061.2|196936.2|197061.1|196936.1|197064.2|196939.2|197059.2|196934.2|37
1725269330000|2024-09-02 09:28:50|197061.8|196936.8|197067|196942|197067|196942|197058.8|196933.8|37
1725269340000|2024-09-02 09:29:00|197068|196943|197060.3|196935.3|197068|196943|197059.4|196934.4|33
1725269350000|2024-09-02 09:29:10|197059.6|196934.6|197061.7|196936.7|197068.2|196943.2|197056.5|196931.5|36
1725269360000|2024-09-02 09:29:20|197064.7|196939.7|197052.4|196927.4|197067.3|196942.3|197050.5|196925.5|24
1725269370000|2024-09-02 09:29:30|197051.7|196926.7|197061.8|196936.8|197063.4|196938.4|197051.6|196926.6|11
1725269380000|2024-09-02 09:29:40|197062.6|196937.6|197061.7|196936.7|197063.6|196938.6|197061.7|196936.7|19
1725269390000|2024-09-02 09:29:50|197064.3|196939.3|197061.8|196936.8|197065.5|196940.5|197061.2|196936.2|27
1725269400000|2024-09-02 09:30:00|197065.8|196940.8|197090.9|196965.9|197090.9|196965.9|197065.8|196940.8|11
1725269410000|2024-09-02 09:30:10|197089.3|196964.3|197093.4|196968.4|197093.4|196968.4|197087.9|196962.9|10
1725269420000|2024-09-02 09:30:20|197091.7|196966.7|197111.3|196986.3|197111.8|196986.8|197091.7|196966.7|9
1725269430000|2024-09-02 09:30:30|197112.8|196987.8|197140.8|197015.8|197145.5|197020.5|197112.8|196987.8|8
1725269440000|2024-09-02 09:30:40|197141.2|197016.2|197178.4|197053.4|197181.2|197056.2|197141.2|197016.2|14
1725269450000|2024-09-02 09:30:50|197177.4|197052.4|197178.4|197053.4|197183.5|197058.5|197161.5|197036.5|15
1725269460000|2024-09-02 09:31:00|197177.9|197052.9|197177.2|197052.2|197182.6|197057.6|197177.2|197052.2|4
1725269470000|2024-09-02 09:31:10|197178|197053|197178|197053|197179.4|197054.4|197178|197053|4
1725269480000|2024-09-02 09:31:20|197176.7|197051.7|197176.7|197051.7|197179|197054|197175.6|197050.6|6
1725269490000|2024-09-02 09:31:30|197177.9|197052.9|197173.4|197048.4|197185.4|197060.4|197167.6|197042.6|10
1725269500000|2024-09-02 09:31:40|197174.3|197049.3|197183.5|197058.5|197188.6|197063.6|197174.3|197049.3|8
1725269510000|2024-09-02 09:31:50|197182.4|197057.4|197185.9|197060.9|197186.5|197061.5|197182.4|197057.4|8
1725269520000|2024-09-02 09:32:00|197184.4|197059.4|197178.8|197053.8|197185.4|197060.4|197178.8|197053.8|11
1725269530000|2024-09-02 09:32:10|197181.6|197056.6|197190.2|197065.2|197201.9|197076.9|197179.5|197054.5|11
1725269540000|2024-09-02 09:32:20|197191|197066|197202.9|197077.9|197202.9|197077.9|197191|197066|7
1725269550000|2024-09-02 09:32:30|197201.1|197076.1|197199.1|197074.1|197203.9|197078.9|197199.1|197074.1|12
1725269560000|2024-09-02 09:32:40|197199|197074|197195.6|197070.6|197199|197074|197195.6|197070.6|6
1725269570000|2024-09-02 09:32:50|197195.3|197070.3|197195.1|197070.1|197195.3|197070.3|197195.1|197070.1|2
1725269580000|2024-09-02 09:33:00|197195.3|197070.3|197173.1|197048.1|197195.3|197070.3|197171.4|197046.4|6
1725269590000|2024-09-02 09:33:10|197171.4|197046.4|197174.6|197049.6|197179|197054|197171.4|197046.4|12
1725269600000|2024-09-02 09:33:20|197175.7|197050.7|197173.6|197048.6|197175.7|197050.7|197173.6|197048.6|4
1725269610000|2024-09-02 09:33:30|197173.8|197048.8|197183|197058|197193.8|197068.8|197173.8|197048.8|4
1725269620000|2024-09-02 09:33:40|197182|197057|197173.5|197048.5|197183.3|197058.3|197171.6|197046.6|11
1725269630000|2024-09-02 09:33:50|197172.5|197047.5|197172.5|197047.5|197172.5|197047.5|197172.5|197047.5|1
1725269640000|2024-09-02 09:34:00|197171.2|197046.2|197191.5|197066.5|197191.7|197066.7|197171.2|197046.2|14
1725269650000|2024-09-02 09:34:10|197192.8|197067.8|197192|197067|197193.3|197068.3|197191.7|197066.7|6
1725269660000|2024-09-02 09:34:20|197191.5|197066.5|197201.1|197076.1|197201.1|197076.1|197191.5|197066.5|10
1725269670000|2024-09-02 09:34:30|197203.4|197078.4|197205.3|197080.3|197206.8|197081.8|197200.5|197075.5|13
1725269680000|2024-09-02 09:34:40|197205|197080|197276.6|197151.6|197282.5|197157.5|197202.1|197077.1|19
1725269690000|2024-09-02 09:34:50|197278|197153|197245.9|197120.9|197278.4|197153.4|197240.7|197115.7|16
1725269700000|2024-09-02 09:35:00|197244.4|197119.4|197240.8|197115.8|197268.9|197143.9|197240|197115|12
1725269710000|2024-09-02 09:35:10|197242.1|197117.1|197241.7|197116.7|197243.5|197118.5|197236.1|197111.1|14
1725269720000|2024-09-02 09:35:20|197240.1|197115.1|197246.2|197121.2|197246.2|197121.2|197240.1|197115.1|8
1725269730000|2024-09-02 09:35:30|197244.2|197119.2|197243.5|197118.5|197244.2|197119.2|197243.5|197118.5|2
1725269740000|2024-09-02 09:35:40|197240|197115|197241.9|197116.9|197244.1|197119.1|197239.5|197114.5|6
1725269750000|2024-09-02 09:35:50|197234.9|197109.9|197237.5|197112.5|197239.6|197114.6|197234.9|197109.9|5
1725269760000|2024-09-02 09:36:00|197236.2|197111.2|197212.9|197087.9|197236.2|197111.2|197204.6|197079.6|5
1725269770000|2024-09-02 09:36:10|197214.3|197089.3|197214.3|197089.3|197214.3|197089.3|197214.3|197089.3|1
1725269780000|2024-09-02 09:36:20|197212.7|197087.7|197214.3|197089.3|197214.3|197089.3|197212.7|197087.7|2
1725269790000|2024-09-02 09:36:30|197215.7|197090.7|197213.4|197088.4|197216.5|197091.5|197213.4|197088.4|4
1725269800000|2024-09-02 09:36:40|197214|197089|197214.8|197089.8|197214.8|197089.8|197214|197089|2
1725269810000|2024-09-02 09:36:50|197214.9|197089.9|197215.5|197090.5|197215.5|197090.5|197214.9|197089.9|2
1725269820000|2024-09-02 09:37:00|197214.8|197089.8|197206.8|197081.8|197214.8|197089.8|197204.5|197079.5|4
1725269830000|2024-09-02 09:37:10|197208.6|197083.6|197207.6|197082.6|197213.5|197088.5|197204.6|197079.6|9
1725269850000|2024-09-02 09:37:30|197209.6|197084.6|197206|197081|197209.6|197084.6|197205.9|197080.9|4
1725269860000|2024-09-02 09:37:40|197205.3|197080.3|197173.8|197048.8|197205.3|197080.3|197173.8|197048.8|7
1725269880000|2024-09-02 09:38:00|197174.5|197049.5|197183.3|197058.3|197183.3|197058.3|197174.5|197049.5|3
1725269890000|2024-09-02 09:38:10|197181|197056|197183.7|197058.7|197183.7|197058.7|197181|197056|3
1725269900000|2024-09-02 09:38:20|197184.1|197059.1|197186.2|197061.2|197186.3|197061.3|197184.1|197059.1|4
1725269910000|2024-09-02 09:38:30|197184.4|197059.4|197184.8|197059.8|197184.8|197059.8|197184.4|197059.4|2
1725269940000|2024-09-02 09:39:00|197183.5|197058.5|197183.5|197058.5|197183.5|197058.5|197183.5|197058.5|1
1725269950000|2024-09-02 09:39:10|197183|197058|197182.9|197057.9|197183|197058|197180.6|197055.6|7
1725269980000|2024-09-02 09:39:40|197183.8|197058.8|197183|197058|197183.8|197058.8|197183|197058|2
1725270000000|2024-09-02 09:40:00|197184.6|197059.6|197142.3|197017.3|197197.6|197072.6|197129.2|197004.2|8
1725270010000|2024-09-02 09:40:10|197140.9|197015.9|197133.6|197008.6|197142.8|197017.8|197127.9|197002.9|24
1725270020000|2024-09-02 09:40:20|197134.7|197009.7|197119.4|196994.4|197134.7|197009.7|197118.4|196993.4|16
1725270030000|2024-09-02 09:40:30|197120.3|196995.3|197111.5|196986.5|197120.3|196995.3|197108.2|196983.2|12
1725270040000|2024-09-02 09:40:40|197110.2|196985.2|197108.2|196983.2|197116.9|196991.9|197107.1|196982.1|7
1725270050000|2024-09-02 09:40:50|197107.1|196982.1|197098.9|196973.9|197108.2|196983.2|197091.2|196966.2|11
1725270060000|2024-09-02 09:41:00|197099.6|196974.6|197090.2|196965.2|197100.4|196975.4|197089.6|196964.6|16
1725270070000|2024-09-02 09:41:10|197091.8|196966.8|197092.6|196967.6|197094.7|196969.7|197091.8|196966.8|5
1725270080000|2024-09-02 09:41:20|197095|196970|197093.8|196968.8|197096.2|196971.2|197087.8|196962.8|13
1725270090000|2024-09-02 09:41:30|197094.6|196969.6|197094.4|196969.4|197097.3|196972.3|197094.2|196969.2|13
1725270100000|2024-09-02 09:41:40|197094.2|196969.2|197094.6|196969.6|197097.2|196972.2|197094.2|196969.2|11
1725270110000|2024-09-02 09:41:50|197097.3|196972.3|197095.9|196970.9|197097.9|196972.9|197092.1|196967.1|18
1725270120000|2024-09-02 09:42:00|197093.8|196968.8|197068.5|196943.5|197098.5|196973.5|197068.4|196943.4|13
1725270130000|2024-09-02 09:42:10|197068.1|196943.1|197069.9|196944.9|197071.6|196946.6|197068.1|196943.1|9
1725270140000|2024-09-02 09:42:20|197071.8|196946.8|197070.4|196945.4|197085|196960|197070.4|196945.4|13
1725270150000|2024-09-02 09:42:30|197069.3|196944.3|197047|196922|197069.3|196944.3|197045.7|196920.7|11
1725270160000|2024-09-02 09:42:40|197044.8|196919.8|197044.8|196919.8|197044.8|196919.8|197044.8|196919.8|1
1725270170000|2024-09-02 09:42:50|197043.9|196918.9|197002.6|196877.6|197049.4|196924.4|197002.6|196877.6|12
1725270180000|2024-09-02 09:43:00|197007.3|196882.3|197004|196879|197007.3|196882.3|197003.8|196878.8|4
1725270190000|2024-09-02 09:43:10|197007.6|196882.6|197004.5|196879.5|197012|196887|197003.5|196878.5|12
1725270200000|2024-09-02 09:43:20|197007.7|196882.7|197004.2|196879.2|197007.7|196882.7|197004.2|196879.2|6
1725270210000|2024-09-02 09:43:30|197007.6|196882.6|197034.8|196909.8|197039.2|196914.2|197007.6|196882.6|11
1725270220000|2024-09-02 09:43:40|197038|196913|197044.9|196919.9|197051.8|196926.8|197038|196913|5
1725270230000|2024-09-02 09:43:50|197047.4|196922.4|197046.7|196921.7|197047.4|196922.4|197043.1|196918.1|5
1725270240000|2024-09-02 09:44:00|197044.5|196919.5|197048.5|196923.5|197048.5|196923.5|197044.5|196919.5|4
1725270250000|2024-09-02 09:44:10|197048.9|196923.9|197044.9|196919.9|197050.7|196925.7|197039.9|196914.9|25
1725270260000|2024-09-02 09:44:20|197045.6|196920.6|197045.8|196920.8|197050.8|196925.8|197045.6|196920.6|5
1725270280000|2024-09-02 09:44:40|197043.8|196918.8|197033.7|196908.7|197043.8|196918.8|197031.8|196906.8|12
1725270290000|2024-09-02 09:44:50|197034.8|196909.8|197035.2|196910.2|197041.6|196916.6|197034|196909|8
1725270300000|2024-09-02 09:45:00|197034.6|196909.6|197037.2|196912.2|197039.3|196914.3|197034.1|196909.1|9
1725270310000|2024-09-02 09:45:10|197039.7|196914.7|197046.6|196921.6|197052.5|196927.5|197039.7|196914.7|9
1725270320000|2024-09-02 09:45:20|197045.5|196920.5|196983.2|196858.2|197045.5|196920.5|196980.2|196855.2|33
1725270330000|2024-09-02 09:45:30|196976.9|196851.9|196975.8|196850.8|196983.4|196858.4|196971.7|196846.7|40
1725270340000|2024-09-02 09:45:40|196978.5|196853.5|196974.6|196849.6|196978.5|196853.5|196970.7|196845.7|31
1725270350000|2024-09-02 09:45:50|196977.3|196852.3|196975.3|196850.3|196977.8|196852.8|196970.3|196845.3|30
1725270360000|2024-09-02 09:46:00|196973.8|196848.8|196974.3|196849.3|196974.4|196849.4|196973.8|196848.8|4
1725270370000|2024-09-02 09:46:10|196975.3|196850.3|196975.3|196850.3|196975.3|196850.3|196975.3|196850.3|1
1725270380000|2024-09-02 09:46:20|196976.5|196851.5|196977.7|196852.7|196977.7|196852.7|196976.5|196851.5|7
1725270390000|2024-09-02 09:46:30|196986.9|196861.9|196926.5|196801.5|197008.9|196883.9|196923.4|196798.4|27
1725270400000|2024-09-02 09:46:40|196924.2|196799.2|196899.4|196774.4|196926.3|196801.3|196890.2|196765.2|31
1725270410000|2024-09-02 09:46:50|196900.5|196775.5|196901.5|196776.5|196905|196780|196900.5|196775.5|39
1725270420000|2024-09-02 09:47:00|196901.3|196776.3|196903.9|196778.9|196906.1|196781.1|196901|196776|40
1725270430000|2024-09-02 09:47:10|196905.7|196780.7|196893.8|196768.8|196906|196781|196891|196766|11
1725270440000|2024-09-02 09:47:20|196894|196769|196860.9|196735.9|196898.6|196773.6|196856.7|196731.7|28
1725270450000|2024-09-02 09:47:30|196862.3|196737.3|196845.4|196720.4|196865.2|196740.2|196844|196719|27
1725270460000|2024-09-02 09:47:40|196848.7|196723.7|196845.4|196720.4|196856.6|196731.6|196837.6|196712.6|29
1725270470000|2024-09-02 09:47:50|196846.9|196721.9|196842.9|196717.9|196851.4|196726.4|196839.8|196714.8|33
1725270480000|2024-09-02 09:48:00|196843|196718|196852.5|196727.5|196864.2|196739.2|196842.3|196717.3|24
1725270490000|2024-09-02 09:48:10|196854.6|196729.6|196857|196732|196872.7|196747.7|196851.7|196726.7|33
1725270500000|2024-09-02 09:48:20|196852.6|196727.6|196873.6|196748.6|196876.1|196751.1|196851.2|196726.2|28
1725270510000|2024-09-02 09:48:30|196871.8|196746.8|196863.3|196738.3|196871.8|196746.8|196860.8|196735.8|31
1725270520000|2024-09-02 09:48:40|196865.2|196740.2|196873.5|196748.5|196878|196753|196860.9|196735.9|28
1725270530000|2024-09-02 09:48:50|196873.4|196748.4|196877.6|196752.6|196878|196753|196873.4|196748.4|7
1725270540000|2024-09-02 09:49:00|196872.8|196747.8|196881.6|196756.6|196890|196765|196872.8|196747.8|19
1725270550000|2024-09-02 09:49:10|196881.7|196756.7|196863.3|196738.3|196887|196762|196860|196735|20
1725270560000|2024-09-02 09:49:20|196861|196736|196862.4|196737.4|196864.9|196739.9|196853.8|196728.8|37
1725270570000|2024-09-02 09:49:30|196863|196738|196819.8|196694.8|196867.3|196742.3|196811.6|196686.6|35
1725270580000|2024-09-02 09:49:40|196817.2|196692.2|196821.1|196696.1|196821.1|196696.1|196817.2|196692.2|6
1725270590000|2024-09-02 09:49:50|196820.5|196695.5|196826.2|196701.2|196826.2|196701.2|196820.5|196695.5|3
1725270600000|2024-09-02 09:50:00|196827.1|196702.1|196827.1|196702.1|196827.1|196702.1|196827.1|196702.1|1
1725270610000|2024-09-02 09:50:10|196826.7|196701.7|196814.8|196689.8|196827|196702|196814.8|196689.8|4
1725270620000|2024-09-02 09:50:20|196816.4|196691.4|196814.5|196689.5|196817.8|196692.8|196814.5|196689.5|6
1725270630000|2024-09-02 09:50:30|196815.5|196690.5|196818.4|196693.4|196818.4|196693.4|196815.5|196690.5|4
1725270640000|2024-09-02 09:50:40|196820.4|196695.4|196857|196732|196864.1|196739.1|196820.4|196695.4|5
1725270650000|2024-09-02 09:50:50|196855.1|196730.1|196862.2|196737.2|196866|196741|196855.1|196730.1|5
1725270660000|2024-09-02 09:51:00|196862.3|196737.3|196856.5|196731.5|196862.3|196737.3|196856.5|196731.5|4
1725270680000|2024-09-02 09:51:20|196857.9|196732.9|196891.7|196766.7|196895.2|196770.2|196857.9|196732.9|11
1725270690000|2024-09-02 09:51:30|196890.4|196765.4|196895.5|196770.5|196897.1|196772.1|196890.4|196765.4|6
1725270700000|2024-09-02 09:51:40|196893.7|196768.7|196894.1|196769.1|196894.7|196769.7|196892|196767|6
1725270710000|2024-09-02 09:51:50|196895.1|196770.1|196896.8|196771.8|196898.1|196773.1|196895.1|196770.1|4
1725270730000|2024-09-02 09:52:10|196896.9|196771.9|196917.6|196792.6|196919.9|196794.9|196896.9|196771.9|13
1725270740000|2024-09-02 09:52:20|196916.1|196791.1|196921|196796|196923.8|196798.8|196916.1|196791.1|4
1725270750000|2024-09-02 09:52:30|196922|196797|196925.9|196800.9|196928.9|196803.9|196922|196797|12
1725270760000|2024-09-02 09:52:40|196924.2|196799.2|196924.2|196799.2|196927.3|196802.3|196924.2|196799.2|10
1725270770000|2024-09-02 09:52:50|196926.9|196801.9|196925.8|196800.8|196928.8|196803.8|196925.1|196800.1|10
1725270780000|2024-09-02 09:53:00|196926.8|196801.8|196926.8|196801.8|196927.8|196802.8|196926.8|196801.8|3
1725270790000|2024-09-02 09:53:10|196926.3|196801.3|196867.2|196742.2|196928|196803|196860.6|196735.6|9
1725270800000|2024-09-02 09:53:20|196865.6|196740.6|196867|196742|196876|196751|196865.6|196740.6|6
1725270810000|2024-09-02 09:53:30|196866|196741|196937.2|196812.2|196939.3|196814.3|196866|196741|10
1725270820000|2024-09-02 09:53:40|196940.5|196815.5|196942.1|196817.1|196955.6|196830.6|196940.5|196815.5|6
1725270830000|2024-09-02 09:53:50|196943.6|196818.6|196940.9|196815.9|196969.2|196844.2|196940.8|196815.8|10
1725270850000|2024-09-02 09:54:10|196940.5|196815.5|196940.5|196815.5|196940.5|196815.5|196940.5|196815.5|1
1725270860000|2024-09-02 09:54:20|196944.3|196819.3|196960.6|196835.6|196960.6|196835.6|196944.3|196819.3|8
1725270870000|2024-09-02 09:54:30|196958.8|196833.8|196949.3|196824.3|196962.5|196837.5|196943.7|196818.7|9
1725270880000|2024-09-02 09:54:40|196948.7|196823.7|196949.5|196824.5|196949.5|196824.5|196948.7|196823.7|4
1725270890000|2024-09-02 09:54:50|196951|196826|196948.8|196823.8|196951|196826|196948.1|196823.1|7
1725270900000|2024-09-02 09:55:00|196950.5|196825.5|196935.2|196810.2|196951|196826|196934.7|196809.7|10
1725270910000|2024-09-02 09:55:10|196934.9|196809.9|196929|196804|196934.9|196809.9|196927.2|196802.2|5
1725270920000|2024-09-02 09:55:20|196931.6|196806.6|196922.6|196797.6|196942.8|196817.8|196922.6|196797.6|10
1725270930000|2024-09-02 09:55:30|196928.2|196803.2|196924.1|196799.1|196928.2|196803.2|196924.1|196799.1|6
1725270940000|2024-09-02 09:55:40|196925.3|196800.3|196884.4|196759.4|196925.3|196800.3|196879.1|196754.1|15
1725270950000|2024-09-02 09:55:50|196885.5|196760.5|196884.9|196759.9|196888.7|196763.7|196882|196757|8
1725270960000|2024-09-02 09:56:00|196887.5|196762.5|196885.5|196760.5|196891.4|196766.4|196885.5|196760.5|5
1725270970000|2024-09-02 09:56:10|196884.3|196759.3|196886.5|196761.5|196886.5|196761.5|196884.3|196759.3|3
1725270980000|2024-09-02 09:56:20|196886.8|196761.8|196920.7|196795.7|196930.8|196805.8|196886.8|196761.8|15
1725270990000|2024-09-02 09:56:30|196919.2|196794.2|196919.4|196794.4|196923.2|196798.2|196916.8|196791.8|9
1725271000000|2024-09-02 09:56:40|196922.2|196797.2|196922.8|196797.8|196928.3|196803.3|196918.3|196793.3|16
1725271010000|2024-09-02 09:56:50|196939.1|196814.1|196943.7|196818.7|196945.4|196820.4|196935.9|196810.9|5
1725271020000|2024-09-02 09:57:00|196942.6|196817.6|196972.3|196847.3|196972.3|196847.3|196942.6|196817.6|7
1725271030000|2024-09-02 09:57:10|196970.3|196845.3|196958.9|196833.9|196970.3|196845.3|196958.9|196833.9|12
1725271040000|2024-09-02 09:57:20|196957.9|196832.9|196948.8|196823.8|196957.9|196832.9|196946.8|196821.8|12
1725271050000|2024-09-02 09:57:30|196947.6|196822.6|196941.8|196816.8|196948.4|196823.4|196936.2|196811.2|16
1725271060000|2024-09-02 09:57:40|196942.3|196817.3|196940.6|196815.6|196942.3|196817.3|196940.6|196815.6|3
1725271070000|2024-09-02 09:57:50|196942.1|196817.1|196942.9|196817.9|196944|196819|196942.1|196817.1|5
1725271080000|2024-09-02 09:58:00|196942.7|196817.7|196942.1|196817.1|196944.7|196819.7|196941.9|196816.9|11
1725271090000|2024-09-02 09:58:10|196943.5|196818.5|196940.1|196815.1|196943.5|196818.5|196940.1|196815.1|3
1725271100000|2024-09-02 09:58:20|196942.9|196817.9|196933.4|196808.4|196957.5|196832.5|196914.1|196789.1|21
1725271110000|2024-09-02 09:58:30|196930.5|196805.5|196902.2|196777.2|196936.2|196811.2|196897.7|196772.7|37
1725271120000|2024-09-02 09:58:40|196899.8|196774.8|196897|196772|196906.2|196781.2|196889|196764|37
1725271130000|2024-09-02 09:58:50|196897.8|196772.8|196895.8|196770.8|196900.1|196775.1|196888.7|196763.7|30
1725271140000|2024-09-02 09:59:00|196895.7|196770.7|196896.7|196771.7|196899.6|196774.6|196894.5|196769.5|28
1725271150000|2024-09-02 09:59:10|196898.2|196773.2|196895.2|196770.2|196899.3|196774.3|196895|196770|14
1725271160000|2024-09-02 09:59:20|196897.5|196772.5|196902.4|196777.4|196904.4|196779.4|196893.8|196768.8|23
1725271170000|2024-09-02 09:59:30|196898.2|196773.2|196902.7|196777.7|196903.6|196778.6|196895.9|196770.9|30
1725271180000|2024-09-02 09:59:40|196901.9|196776.9|196902.2|196777.2|196903.3|196778.3|196900.7|196775.7|25
1725271190000|2024-09-02 09:59:50|196903|196778|196901.4|196776.4|196905|196780|196895.1|196770.1|24
1725271200000|2024-09-02 10:00:00|196902.6|196777.6|196901.9|196776.9|196902.6|196777.6|196897.3|196772.3|18
1725271210000|2024-09-02 10:00:10|196901.8|196776.8|196901.8|196776.8|196901.8|196776.8|196901.8|196776.8|1
1725271220000|2024-09-02 10:00:20|196901.9|196776.9|196933.4|196808.4|196933.4|196808.4|196901.9|196776.9|15
1725271230000|2024-09-02 10:00:30|196931.6|196806.6|196942.6|196817.6|196949|196824|196923.1|196798.1|37
1725271240000|2024-09-02 10:00:40|196941.7|196816.7|196936.6|196811.6|196943|196818|196936.6|196811.6|39
1725271250000|2024-09-02 10:00:50|196940|196815|196939.5|196814.5|196943.4|196818.4|196935|196810|36
1725271260000|2024-09-02 10:01:00|196934.1|196809.1|196936.4|196811.4|196940.7|196815.7|196934.1|196809.1|31
1725271270000|2024-09-02 10:01:10|196936.5|196811.5|196966.2|196841.2|196969.2|196844.2|196936.5|196811.5|14
1725271280000|2024-09-02 10:01:20|196966.8|196841.8|196968.5|196843.5|196971.2|196846.2|196966|196841|12
1725271290000|2024-09-02 10:01:30|196967.8|196842.8|196982|196857|196987.5|196862.5|196955.3|196830.3|30
1725271300000|2024-09-02 10:01:40|196978.1|196853.1|196954.6|196829.6|196981.3|196856.3|196923.2|196798.2|33
1725271310000|2024-09-02 10:01:50|196957.6|196832.6|196944.2|196819.2|196961.4|196836.4|196942.8|196817.8|33
1725271320000|2024-09-02 10:02:00|196937.5|196812.5|196940.1|196815.1|196944.3|196819.3|196936.5|196811.5|33
1725271330000|2024-09-02 10:02:10|196938.3|196813.3|196943.7|196818.7|196946.1|196821.1|196938.3|196813.3|30
1725271340000|2024-09-02 10:02:20|196940.1|196815.1|196938.8|196813.8|196946.4|196821.4|196938.1|196813.1|31
1725271350000|2024-09-02 10:02:30|196938.7|196813.7|196943.7|196818.7|196943.7|196818.7|196937.6|196812.6|34
1725271360000|2024-09-02 10:02:40|196942.6|196817.6|196943.9|196818.9|196948.2|196823.2|196937.8|196812.8|37
1725271370000|2024-09-02 10:02:50|196943.6|196818.6|196942.2|196817.2|196944.6|196819.6|196938.2|196813.2|31
1725271380000|2024-09-02 10:03:00|196946.6|196821.6|196944.9|196819.9|196946.7|196821.7|196941.3|196816.3|28
1725271390000|2024-09-02 10:03:10|196943.9|196818.9|196939.6|196814.6|196944.8|196819.8|196937.8|196812.8|23
1725271400000|2024-09-02 10:03:20|196937.2|196812.2|196939.3|196814.3|196941.7|196816.7|196936.5|196811.5|31
1725271410000|2024-09-02 10:03:30|196939.1|196814.1|196940.9|196815.9|196941.6|196816.6|196938.4|196813.4|27
1725271420000|2024-09-02 10:03:40|196942.1|196817.1|196939.6|196814.6|196942.7|196817.7|196939.5|196814.5|30
1725271430000|2024-09-02 10:03:50|196940.1|196815.1|196941|196816|196941.3|196816.3|196938.8|196813.8|27
1725271440000|2024-09-02 10:04:00|196940.7|196815.7|196941.8|196816.8|196944.1|196819.1|196939.1|196814.1|30
1725271450000|2024-09-02 10:04:10|196940.6|196815.6|196939.7|196814.7|196943|196818|196938.3|196813.3|24
1725271460000|2024-09-02 10:04:20|196939.9|196814.9|196939.7|196814.7|196942|196817|196939.7|196814.7|30
1725271470000|2024-09-02 10:04:30|196941|196816|196938.5|196813.5|196941|196816|196936.7|196811.7|20
1725271480000|2024-09-02 10:04:40|196939.9|196814.9|196941.8|196816.8|196942.3|196817.3|196938.2|196813.2|23
1725271490000|2024-09-02 10:04:50|196939.8|196814.8|196938.4|196813.4|196941.8|196816.8|196937|196812|28
1725271500000|2024-09-02 10:05:00|196938.9|196813.9|196942.7|196817.7|196947.8|196822.8|196938.3|196813.3|23
1725271510000|2024-09-02 10:05:10|196942.9|196817.9|196943.5|196818.5|196950.6|196825.6|196936.9|196811.9|30
1725271520000|2024-09-02 10:05:20|196942.1|196817.1|196939.1|196814.1|196944|196819|196938.5|196813.5|35
1725271530000|2024-09-02 10:05:30|196940.5|196815.5|196941.6|196816.6|196944.6|196819.6|196938.2|196813.2|35
1725271540000|2024-09-02 10:05:40|196942|196817|196940|196815|196946.5|196821.5|196939.2|196814.2|31
1725271550000|2024-09-02 10:05:50|196938.7|196813.7|196940|196815|196941.2|196816.2|196938.7|196813.7|8
1725271560000|2024-09-02 10:06:00|196940.2|196815.2|196942.7|196817.7|196942.9|196817.9|196940.2|196815.2|5
1725271570000|2024-09-02 10:06:10|196941.2|196816.2|196942.1|196817.1|196942.8|196817.8|196940.6|196815.6|14
1725271580000|2024-09-02 10:06:20|196940.7|196815.7|196939.7|196814.7|196942.5|196817.5|196938.6|196813.6|30
1725271590000|2024-09-02 10:06:30|196940|196815|196939.1|196814.1|196947.5|196822.5|196938.5|196813.5|23
1725271600000|2024-09-02 10:06:40|196938.6|196813.6|196941.4|196816.4|196942|196817|196937.4|196812.4|30
1725271610000|2024-09-02 10:06:50|196941.5|196816.5|196942.1|196817.1|196946.5|196821.5|196937.5|196812.5|21
1725271620000|2024-09-02 10:07:00|196940.9|196815.9|196944|196819|196944.1|196819.1|196938.1|196813.1|30
1725271630000|2024-09-02 10:07:10|196941.7|196816.7|196945.8|196820.8|196946.2|196821.2|196939.1|196814.1|34
1725271640000|2024-09-02 10:07:20|196942.9|196817.9|196943.1|196818.1|196946|196821|196939.7|196814.7|25
1725271650000|2024-09-02 10:07:30|196941.1|196816.1|196974.1|196849.1|196978.5|196853.5|196941.1|196816.1|25
1725271660000|2024-09-02 10:07:40|196970.1|196845.1|196975.9|196850.9|196977.7|196852.7|196970.1|196845.1|16
1725271670000|2024-09-02 10:07:50|196975.8|196850.8|196976.9|196851.9|196978|196853|196975.1|196850.1|16
1725271680000|2024-09-02 10:08:00|196975.7|196850.7|196975.3|196850.3|196976.8|196851.8|196974|196849|23
1725271690000|2024-09-02 10:08:10|196975.4|196850.4|196955.2|196830.2|196976.9|196851.9|196955.2|196830.2|31
1725271700000|2024-09-02 10:08:20|196962.6|196837.6|196968.1|196843.1|196972.6|196847.6|196962.5|196837.5|23
1725271710000|2024-09-02 10:08:30|196968.3|196843.3|196968.7|196843.7|196970.7|196845.7|196967.6|196842.6|12
1725271720000|2024-09-02 10:08:40|196970|196845|196991.9|196866.9|196995.5|196870.5|196970|196845|17
1725271730000|2024-09-02 10:08:50|196992|196867|196993.2|196868.2|196993.7|196868.7|196992|196867|3
1725271740000|2024-09-02 10:09:00|196995.5|196870.5|196974.9|196849.9|196995.5|196870.5|196970|196845|10
1725271750000|2024-09-02 10:09:10|196976.5|196851.5|196974.9|196849.9|196976.5|196851.5|196974.9|196849.9|4
1725271760000|2024-09-02 10:09:20|196976.5|196851.5|196976.5|196851.5|196976.5|196851.5|196975|196850|3
1725271770000|2024-09-02 10:09:30|196975|196850|196972.9|196847.9|196977.5|196852.5|196972.9|196847.9|8
1725271780000|2024-09-02 10:09:40|196970.8|196845.8|196974.4|196849.4|196974.8|196849.8|196970.1|196845.1|24
1725271790000|2024-09-02 10:09:50|196974.7|196849.7|196973.9|196848.9|196975.4|196850.4|196973.2|196848.2|6
1725271810000|2024-09-02 10:10:10|196971.3|196846.3|196971.9|196846.9|196974.1|196849.1|196971.3|196846.3|3
1725271820000|2024-09-02 10:10:20|196974.3|196849.3|196971.4|196846.4|196974.3|196849.3|196971.4|196846.4|4
1725271830000|2024-09-02 10:10:30|196971.5|196846.5|196980.7|196855.7|196980.7|196855.7|196971.5|196846.5|8
1725271840000|2024-09-02 10:10:40|196978.5|196853.5|196975|196850|196978.5|196853.5|196974.7|196849.7|10
1725271850000|2024-09-02 10:10:50|196976.4|196851.4|196975|196850|196977.7|196852.7|196974.6|196849.6|9
1725271860000|2024-09-02 10:11:00|196974.9|196849.9|196974.6|196849.6|196976.9|196851.9|196974.6|196849.6|16
1725271870000|2024-09-02 10:11:10|196975.1|196850.1|196976.4|196851.4|196976.9|196851.9|196974.8|196849.8|8
1725271880000|2024-09-02 10:11:20|196978.5|196853.5|196975.9|196850.9|196980.1|196855.1|196975.8|196850.8|18
1725271890000|2024-09-02 10:11:30|196978.2|196853.2|196978|196853|196982.4|196857.4|196975.4|196850.4|13
1725271900000|2024-09-02 10:11:40|196979.9|196854.9|196978.2|196853.2|196980.2|196855.2|196978|196853|5
1725271910000|2024-09-02 10:11:50|196979.7|196854.7|196978.3|196853.3|196981.5|196856.5|196977.9|196852.9|11
1725271920000|2024-09-02 10:12:00|196972.8|196847.8|196979.1|196854.1|196979.1|196854.1|196972.8|196847.8|6
1725271930000|2024-09-02 10:12:10|196978.9|196853.9|196978.1|196853.1|196979.5|196854.5|196977.6|196852.6|14
1725271940000|2024-09-02 10:12:20|196979.4|196854.4|196978.3|196853.3|196979.8|196854.8|196978.1|196853.1|9
1725271950000|2024-09-02 10:12:30|196977.5|196852.5|196974|196849|196977.5|196852.5|196973.5|196848.5|6
1725271960000|2024-09-02 10:12:40|196974.4|196849.4|196976.8|196851.8|196976.8|196851.8|196974.4|196849.4|2
1725271970000|2024-09-02 10:12:50|196977.4|196852.4|196977.4|196852.4|196977.4|196852.4|196977.4|196852.4|1
1725271990000|2024-09-02 10:13:10|196972.5|196847.5|196972.9|196847.9|196973.8|196848.8|196972.5|196847.5|3
1725272000000|2024-09-02 10:13:20|196974.3|196849.3|196982.1|196857.1|196997.1|196872.1|196974.3|196849.3|22
1725272010000|2024-09-02 10:13:30|196982.2|196857.2|196979.7|196854.7|196987.4|196862.4|196979.7|196854.7|30
1725272020000|2024-09-02 10:13:40|196979.3|196854.3|196983.5|196858.5|196986.4|196861.4|196979|196854|27
1725272030000|2024-09-02 10:13:50|196981.9|196856.9|196986|196861|196987.3|196862.3|196981.2|196856.2|19
1725272040000|2024-09-02 10:14:00|196985.1|196860.1|196988.9|196863.9|196990.1|196865.1|196985.1|196860.1|8
1725272050000|2024-09-02 10:14:10|196987.4|196862.4|196987.5|196862.5|196988.7|196863.7|196985.1|196860.1|12
1725272060000|2024-09-02 10:14:20|196987.1|196862.1|196984|196859|196987.9|196862.9|196983.2|196858.2|18
1725272070000|2024-09-02 10:14:30|196986.5|196861.5|196986.4|196861.4|196990.4|196865.4|196985.2|196860.2|24
1725272080000|2024-09-02 10:14:40|196988.5|196863.5|196985.7|196860.7|196988.5|196863.5|196985.7|196860.7|20
1725272090000|2024-09-02 10:14:50|196991.9|196866.9|196986.5|196861.5|196991.9|196866.9|196986.4|196861.4|6
1725272100000|2024-09-02 10:15:00|196988.6|196863.6|196987.5|196862.5|196991.6|196866.6|196986.8|196861.8|15
1725272110000|2024-09-02 10:15:10|196990.5|196865.5|197016.2|196891.2|197019.1|196894.1|196988.3|196863.3|9
1725272120000|2024-09-02 10:15:20|197015.4|196890.4|197016.8|196891.8|197018.3|196893.3|197015.3|196890.3|9
1725272130000|2024-09-02 10:15:30|197015.3|196890.3|197015.3|196890.3|197018.3|196893.3|197015.3|196890.3|12
1725272140000|2024-09-02 10:15:40|197016.1|196891.1|197012.2|196887.2|197018.3|196893.3|197010.3|196885.3|12
1725272150000|2024-09-02 10:15:50|197014.7|196889.7|197013.9|196888.9|197015.7|196890.7|197012.3|196887.3|11
1725272160000|2024-09-02 10:16:00|197013.8|196888.8|197014.2|196889.2|197015.9|196890.9|197013|196888|22
1725272170000|2024-09-02 10:16:10|197015.7|196890.7|197012.6|196887.6|197021.8|196896.8|197007.2|196882.2|34
1725272180000|2024-09-02 10:16:20|197013.2|196888.2|197015.8|196890.8|197016.7|196891.7|197013.2|196888.2|21
1725272190000|2024-09-02 10:16:30|197016.6|196891.6|197013.3|196888.3|197018.3|196893.3|197010.3|196885.3|19
1725272200000|2024-09-02 10:16:40|197013.7|196888.7|197013.5|196888.5|197016.1|196891.1|197012.6|196887.6|12
1725272210000|2024-09-02 10:16:50|197017.2|196892.2|197013.3|196888.3|197017.2|196892.2|197011.1|196886.1|10
1725272220000|2024-09-02 10:17:00|197011.4|196886.4|197010.3|196885.3|197012.7|196887.7|197008.7|196883.7|19
1725272230000|2024-09-02 10:17:10|197008.7|196883.7|197011.2|196886.2|197013.5|196888.5|197008.7|196883.7|20
1725272240000|2024-09-02 10:17:20|197013|196888|197009.9|196884.9|197018.1|196893.1|197009.9|196884.9|35
1725272250000|2024-09-02 10:17:30|197010.5|196885.5|197005|196880|197012.7|196887.7|197002.5|196877.5|24
1725272260000|2024-09-02 10:17:40|197005.5|196880.5|197006.2|196881.2|197006.2|196881.2|197005.5|196880.5|2
1725272270000|2024-09-02 10:17:50|197006.4|196881.4|197002.4|196877.4|197006.4|196881.4|197001.1|196876.1|6
1725272280000|2024-09-02 10:18:00|197002.2|196877.2|196974.5|196849.5|197002.2|196877.2|196973|196848|5
1725272290000|2024-09-02 10:18:10|196976.3|196851.3|196976.3|196851.3|196976.3|196851.3|196976.3|196851.3|1
1725272300000|2024-09-02 10:18:20|196978.2|196853.2|196975|196850|196978.2|196853.2|196975|196850|3
1725272310000|2024-09-02 10:18:30|196974.3|196849.3|196974.4|196849.4|196974.4|196849.4|196974.3|196849.3|2
1725272320000|2024-09-02 10:18:40|196975.8|196850.8|196965.5|196840.5|196975.8|196850.8|196965.5|196840.5|4
1725272330000|2024-09-02 10:18:50|196974.7|196849.7|196972.6|196847.6|196980.2|196855.2|196971.2|196846.2|7
1725272360000|2024-09-02 10:19:20|196971.6|196846.6|196963.3|196838.3|196971.6|196846.6|196963.3|196838.3|2
1725272370000|2024-09-02 10:19:30|196963.1|196838.1|196970.8|196845.8|196975.4|196850.4|196963.1|196838.1|3
1725272390000|2024-09-02 10:19:50|196972.8|196847.8|196968.6|196843.6|196972.8|196847.8|196968.6|196843.6|4
1725272400000|2024-09-02 10:20:00|196967.6|196842.6|196967.6|196842.6|196967.6|196842.6|196967.6|196842.6|1
1725272410000|2024-09-02 10:20:10|196970.8|196845.8|196967.8|196842.8|196970.8|196845.8|196967.8|196842.8|2
1725272430000|2024-09-02 10:20:30|196967.9|196842.9|196967.1|196842.1|196969.5|196844.5|196967.1|196842.1|5
1725272450000|2024-09-02 10:20:50|196964.5|196839.5|196965.4|196840.4|196965.4|196840.4|196964.5|196839.5|2
1725272470000|2024-09-02 10:21:10|196967.5|196842.5|196968|196843|197004.7|196879.7|196966.2|196841.2|20
1725272480000|2024-09-02 10:21:20|196967.7|196842.7|196967.7|196842.7|196967.7|196842.7|196967.7|196842.7|1
1725272490000|2024-09-02 10:21:30|196966.2|196841.2|196966.3|196841.3|196967.8|196842.8|196966.1|196841.1|4
1725272500000|2024-09-02 10:21:40|196965.2|196840.2|196963.4|196838.4|196966.4|196841.4|196961.7|196836.7|11
1725272510000|2024-09-02 10:21:50|196961.9|196836.9|196963.2|196838.2|196964|196839|196961.9|196836.9|4
1725272520000|2024-09-02 10:22:00|196961.8|196836.8|196931.1|196806.1|196963.2|196838.2|196927.1|196802.1|23
1725272530000|2024-09-02 10:22:10|196931.4|196806.4|196931.3|196806.3|196931.4|196806.4|196929.1|196804.1|3
1725272540000|2024-09-02 10:22:20|196929|196804|196930.9|196805.9|196934.1|196809.1|196929|196804|7
1725272550000|2024-09-02 10:22:30|196928.9|196803.9|196923.5|196798.5|196933.7|196808.7|196923.5|196798.5|10
1725272560000|2024-09-02 10:22:40|196922.5|196797.5|196922.5|196797.5|196922.5|196797.5|196922.5|196797.5|1
1725272570000|2024-09-02 10:22:50|196924.1|196799.1|196927.1|196802.1|196927.1|196802.1|196922.9|196797.9|5
1725272580000|2024-09-02 10:23:00|196929.4|196804.4|196928.6|196803.6|196929.4|196804.4|196925.3|196800.3|7
1725272590000|2024-09-02 10:23:10|196927.1|196802.1|196925.8|196800.8|196927.1|196802.1|196925.8|196800.8|5
1725272600000|2024-09-02 10:23:20|196924.6|196799.6|196925.9|196800.9|196925.9|196800.9|196924.6|196799.6|2
1725272610000|2024-09-02 10:23:30|196924.3|196799.3|196925.2|196800.2|196926.7|196801.7|196924.3|196799.3|8
1725272620000|2024-09-02 10:23:40|196927|196802|196924.9|196799.9|196927|196802|196924.9|196799.9|2
1725272630000|2024-09-02 10:23:50|196927|196802|196924.7|196799.7|196927|196802|196924.7|196799.7|2
1725272640000|2024-09-02 10:24:00|196926.5|196801.5|196923.3|196798.3|196927.4|196802.4|196922.9|196797.9|13
1725272650000|2024-09-02 10:24:10|196925.6|196800.6|196922.5|196797.5|196925.6|196800.6|196922.5|196797.5|9
1725272660000|2024-09-02 10:24:20|196924.3|196799.3|196922.6|196797.6|196925.6|196800.6|196922.5|196797.5|10
1725272670000|2024-09-02 10:24:30|196924.2|196799.2|196923.6|196798.6|196926.4|196801.4|196922.8|196797.8|11
1725272680000|2024-09-02 10:24:40|196925|196800|196923.7|196798.7|196925.1|196800.1|196923.7|196798.7|9
1725272690000|2024-09-02 10:24:50|196926.4|196801.4|196923.6|196798.6|196926.4|196801.4|196923.6|196798.6|6
1725272700000|2024-09-02 10:25:00|196924.8|196799.8|196934.7|196809.7|196939.9|196814.9|196922.5|196797.5|13
1725272710000|2024-09-02 10:25:10|196937|196812|196936.5|196811.5|196937.1|196812.1|196934.8|196809.8|11
1725272720000|2024-09-02 10:25:20|196935.4|196810.4|196935.7|196810.7|196936.7|196811.7|196934.4|196809.4|5
1725272730000|2024-09-02 10:25:30|196934.5|196809.5|196934.6|196809.6|196935.7|196810.7|196934.5|196809.5|3
1725272740000|2024-09-02 10:25:40|196932.6|196807.6|196933.2|196808.2|196935.6|196810.6|196930.9|196805.9|13
1725272750000|2024-09-02 10:25:50|196931.7|196806.7|196933.1|196808.1|196935|196810|196931.5|196806.5|17
1725272760000|2024-09-02 10:26:00|196934.6|196809.6|196932.5|196807.5|196934.6|196809.6|196932|196807|5
1725272770000|2024-09-02 10:26:10|196934|196809|196933.6|196808.6|196935.7|196810.7|196932.1|196807.1|10
1725272780000|2024-09-02 10:26:20|196931.8|196806.8|196928.1|196803.1|196942|196817|196927.8|196802.8|18
1725272790000|2024-09-02 10:26:30|196926.8|196801.8|196929.2|196804.2|196931.5|196806.5|196917.9|196792.9|10
1725272800000|2024-09-02 10:26:40|196925.3|196800.3|196920.5|196795.5|196925.3|196800.3|196918.2|196793.2|14
1725272810000|2024-09-02 10:26:50|196918.6|196793.6|196921.5|196796.5|196924.7|196799.7|196918.6|196793.6|7
1725272820000|2024-09-02 10:27:00|196922.7|196797.7|196927.4|196802.4|196932.9|196807.9|196922.7|196797.7|6
1725272830000|2024-09-02 10:27:10|196926.3|196801.3|196926.1|196801.1|196927.9|196802.9|196925.8|196800.8|10
1725272840000|2024-09-02 10:27:20|196925|196800|196925.5|196800.5|196928|196803|196925|196800|6
1725272850000|2024-09-02 10:27:30|196926.8|196801.8|196926.3|196801.3|196927.7|196802.7|196925|196800|14
1725272860000|2024-09-02 10:27:40|196924.4|196799.4|196922.4|196797.4|196931.3|196806.3|196921.4|196796.4|10
1725272870000|2024-09-02 10:27:50|196923.1|196798.1|196922|196797|196923.1|196798.1|196922|196797|2
1725272880000|2024-09-02 10:28:00|196926.1|196801.1|196926.3|196801.3|196926.3|196801.3|196922|196797|3
1725272890000|2024-09-02 10:28:10|196921.8|196796.8|196921.1|196796.1|196921.8|196796.8|196921.1|196796.1|2
1725272900000|2024-09-02 10:28:20|196926|196801|196923.4|196798.4|196926|196801|196921.9|196796.9|3
1725272910000|2024-09-02 10:28:30|196924.8|196799.8|196937.1|196812.1|196940.8|196815.8|196924.8|196799.8|17
1725272920000|2024-09-02 10:28:40|196936.8|196811.8|196937.9|196812.9|196939.1|196814.1|196935|196810|16
1725272930000|2024-09-02 10:28:50|196934|196809|196937.2|196812.2|196940.2|196815.2|196934|196809|14
1725272940000|2024-09-02 10:29:00|196938.5|196813.5|196933.9|196808.9|196945.8|196820.8|196931|196806|29
1725272950000|2024-09-02 10:29:10|196936.7|196811.7|196937.1|196812.1|196938.9|196813.9|196930.7|196805.7|16
1725272960000|2024-09-02 10:29:20|196934.8|196809.8|196944.4|196819.4|196949.1|196824.1|196932.3|196807.3|24
1725272970000|2024-09-02 10:29:30|196947.1|196822.1|196945.1|196820.1|196949.9|196824.9|196941.8|196816.8|30
1725272980000|2024-09-02 10:29:40|196943.9|196818.9|196945.4|196820.4|196947.3|196822.3|196939.6|196814.6|19
1725272990000|2024-09-02 10:29:50|196943.6|196818.6|196942.5|196817.5|196947.6|196822.6|196938|196813|26
1725273000000|2024-09-02 10:30:00|196938.3|196813.3|196933.5|196808.5|196946.8|196821.8|196931.2|196806.2|24
1725273010000|2024-09-02 10:30:10|196932.6|196807.6|196934.7|196809.7|196938.5|196813.5|196932.6|196807.6|17
1725273020000|2024-09-02 10:30:20|196934|196809|196899|196774|196936.3|196811.3|196895.4|196770.4|29
1725273030000|2024-09-02 10:30:30|196898.1|196773.1|196884.7|196759.7|196898.9|196773.9|196879.5|196754.5|16
1725273040000|2024-09-02 10:30:40|196880.8|196755.8|196839.5|196714.5|196880.8|196755.8|196839.5|196714.5|9
1725273050000|2024-09-02 10:30:50|196845|196720|196848.7|196723.7|196863.7|196738.7|196841.1|196716.1|29
1725273060000|2024-09-02 10:31:00|196847.2|196722.2|196849.3|196724.3|196853.1|196728.1|196842.1|196717.1|22
1725273070000|2024-09-02 10:31:10|196850.5|196725.5|196849.6|196724.6|196860.7|196735.7|196842.9|196717.9|14
1725273080000|2024-09-02 10:31:20|196849.3|196724.3|196844.8|196719.8|196850.3|196725.3|196843.4|196718.4|17
1725273090000|2024-09-02 10:31:30|196847|196722|196841.3|196716.3|196847.1|196722.1|196837.8|196712.8|12
1725273100000|2024-09-02 10:31:40|196846|196721|196842.7|196717.7|196846.9|196721.9|196841.9|196716.9|11
1725273110000|2024-09-02 10:31:50|196843.8|196718.8|196843.2|196718.2|196847.2|196722.2|196843.2|196718.2|3
1725273120000|2024-09-02 10:32:00|196843.3|196718.3|196843.5|196718.5|196846.8|196721.8|196842.8|196717.8|5
1725273130000|2024-09-02 10:32:10|196848.3|196723.3|196843.2|196718.2|196848.5|196723.5|196843|196718|8
1725273140000|2024-09-02 10:32:20|196843.1|196718.1|196843.2|196718.2|196848.3|196723.3|196843.1|196718.1|4
1725273150000|2024-09-02 10:32:30|196848.7|196723.7|196843.9|196718.9|196848.7|196723.7|196843.2|196718.2|7
1725273160000|2024-09-02 10:32:40|196848.4|196723.4|196849.5|196724.5|196860.4|196735.4|196843.2|196718.2|24
1725273170000|2024-09-02 10:32:50|196848.4|196723.4|196846.5|196721.5|196849.8|196724.8|196846.5|196721.5|19
1725273180000|2024-09-02 10:33:00|196846.6|196721.6|196849.1|196724.1|196852.3|196727.3|196845.6|196720.6|27
1725273190000|2024-09-02 10:33:10|196847.5|196722.5|196843.7|196718.7|196849.9|196724.9|196843.7|196718.7|21
1725273200000|2024-09-02 10:33:20|196844.1|196719.1|196847.1|196722.1|196847.1|196722.1|196844.1|196719.1|4
1725273210000|2024-09-02 10:33:30|196850.6|196725.6|196853.2|196728.2|196857.1|196732.1|196846.6|196721.6|23
1725273220000|2024-09-02 10:33:40|196854.8|196729.8|196856.8|196731.8|196862.8|196737.8|196854.8|196729.8|16
1725273230000|2024-09-02 10:33:50|196861.5|196736.5|196857.7|196732.7|196861.7|196736.7|196856.7|196731.7|16
1725273240000|2024-09-02 10:34:00|196858.3|196733.3|196858.3|196733.3|196862.5|196737.5|196857.5|196732.5|20
1725273250000|2024-09-02 10:34:10|196862.1|196737.1|196857.6|196732.6|196862.2|196737.2|196856.2|196731.2|28
1725273260000|2024-09-02 10:34:20|196857.1|196732.1|196857.3|196732.3|196861.5|196736.5|196856.4|196731.4|26
1725273270000|2024-09-02 10:34:30|196859.7|196734.7|196857.6|196732.6|196862.5|196737.5|196856.4|196731.4|27
1725273280000|2024-09-02 10:34:40|196861|196736|196897.1|196772.1|196904.5|196779.5|196857.1|196732.1|31
1725273290000|2024-09-02 10:34:50|196897.5|196772.5|196904.7|196779.7|196907|196782|196895.5|196770.5|26
1725273300000|2024-09-02 10:35:00|196901.1|196776.1|196904.9|196779.9|196906.6|196781.6|196899.9|196774.9|29
1725273310000|2024-09-02 10:35:10|196902.5|196777.5|196903.6|196778.6|196905.4|196780.4|196900.5|196775.5|25
1725273320000|2024-09-02 10:35:20|196905.5|196780.5|196904.4|196779.4|196906.8|196781.8|196900.6|196775.6|23
1725273330000|2024-09-02 10:35:30|196905|196780|196901.3|196776.3|196906.1|196781.1|196899.3|196774.3|19
1725273340000|2024-09-02 10:35:40|196905|196780|196902.4|196777.4|196908.1|196783.1|196901|196776|15
1725273350000|2024-09-02 10:35:50|196902.7|196777.7|196904.7|196779.7|196906.7|196781.7|196899.8|196774.8|20
1725273360000|2024-09-02 10:36:00|196898|196773|196904.5|196779.5|196906|196781|196898|196773|32
1725273370000|2024-09-02 10:36:10|196899|196774|196900.9|196775.9|196906|196781|196897.2|196772.2|25
1725273380000|2024-09-02 10:36:20|196902.5|196777.5|196906.1|196781.1|196906.2|196781.2|196898.4|196773.4|26
1725273390000|2024-09-02 10:36:30|196904.3|196779.3|196905.3|196780.3|196906.1|196781.1|196904|196779|6
1725273400000|2024-09-02 10:36:40|196904.2|196779.2|196898|196773|196905.4|196780.4|196897.2|196772.2|22
1725273410000|2024-09-02 10:36:50|196899.6|196774.6|196897.1|196772.1|196906.1|196781.1|196895.6|196770.6|25
1725273420000|2024-09-02 10:37:00|196895.8|196770.8|196896.1|196771.1|196897.9|196772.9|196895.8|196770.8|9
1725273430000|2024-09-02 10:37:10|196896.8|196771.8|196899.8|196774.8|196899.8|196774.8|196896.2|196771.2|12
1725273440000|2024-09-02 10:37:20|196899.7|196774.7|196899.7|196774.7|196901.7|196776.7|196898.1|196773.1|11
1725273450000|2024-09-02 10:37:30|196899.3|196774.3|196899.9|196774.9|196900.1|196775.1|196899.3|196774.3|11
1725273460000|2024-09-02 10:37:40|196899.3|196774.3|196916.7|196791.7|196920.1|196795.1|196897.1|196772.1|13
1725273470000|2024-09-02 10:37:50|196915.2|196790.2|196952.9|196827.9|196958.6|196833.6|196915.2|196790.2|12
1725273480000|2024-09-02 10:38:00|196951.3|196826.3|196956.8|196831.8|196959.2|196834.2|196950.8|196825.8|11
1725273490000|2024-09-02 10:38:10|196966.7|196841.7|196962.9|196837.9|196966.7|196841.7|196962.9|196837.9|3
1725273500000|2024-09-02 10:38:20|196961.9|196836.9|196968|196843|196968|196843|196961.7|196836.7|5
1725273510000|2024-09-02 10:38:30|196974.4|196849.4|196980.5|196855.5|196982.6|196857.6|196974.3|196849.3|13
1725273520000|2024-09-02 10:38:40|196979.7|196854.7|196980.2|196855.2|196982.1|196857.1|196979.7|196854.7|4
1725273530000|2024-09-02 10:38:50|196979.6|196854.6|196979.3|196854.3|196982.9|196857.9|196979|196854|11
1725273540000|2024-09-02 10:39:00|196979.2|196854.2|196976.8|196851.8|196980.9|196855.9|196975.2|196850.2|7
1725273550000|2024-09-02 10:39:10|196975.7|196850.7|196974.9|196849.9|196977.3|196852.3|196972.6|196847.6|11
1725273560000|2024-09-02 10:39:20|196976.3|196851.3|196972.8|196847.8|196977.6|196852.6|196972.8|196847.8|14
1725273570000|2024-09-02 10:39:30|196974.4|196849.4|196971.7|196846.7|196974.4|196849.4|196971.7|196846.7|5
1725273580000|2024-09-02 10:39:40|196973.7|196848.7|196968|196843|196973.7|196848.7|196968|196843|6
1725273590000|2024-09-02 10:39:50|196969.7|196844.7|196967.8|196842.8|196969.7|196844.7|196967.7|196842.7|6
1725273600000|2024-09-02 10:40:00|196969.9|196844.9|196971.1|196846.1|196974|196849|196969.2|196844.2|10
1725273610000|2024-09-02 10:40:10|196973.4|196848.4|196971.7|196846.7|196973.4|196848.4|196969|196844|5
1725273620000|2024-09-02 10:40:20|196970|196845|196970|196845|196971.1|196846.1|196969.1|196844.1|9
1725273630000|2024-09-02 10:40:30|196969|196844|196969.2|196844.2|196970|196845|196964.8|196839.8|9
1725273640000|2024-09-02 10:40:40|196968.4|196843.4|196969.1|196844.1|196970.3|196845.3|196966.4|196841.4|9
1725273650000|2024-09-02 10:40:50|196969.4|196844.4|196970.8|196845.8|196970.8|196845.8|196969.4|196844.4|2
1725273660000|2024-09-02 10:41:00|196971.4|196846.4|196970.5|196845.5|196971.4|196846.4|196970.5|196845.5|2
1725273670000|2024-09-02 10:41:10|196971.5|196846.5|196974.8|196849.8|196976.6|196851.6|196971.5|196846.5|4
1725273680000|2024-09-02 10:41:20|196974|196849|196974.8|196849.8|196974.8|196849.8|196974|196849|4
1725273690000|2024-09-02 10:41:30|196976.6|196851.6|196975|196850|196976.6|196851.6|196974.8|196849.8|3
1725273700000|2024-09-02 10:41:40|196974.6|196849.6|196974.6|196849.6|196976.5|196851.5|196974.6|196849.6|6
1725273710000|2024-09-02 10:41:50|196973.4|196848.4|196973.4|196848.4|196973.4|196848.4|196973.4|196848.4|1
1725273720000|2024-09-02 10:42:00|196974|196849|196970.1|196845.1|196974|196849|196967.4|196842.4|6
1725273740000|2024-09-02 10:42:20|196968.6|196843.6|196974.2|196849.2|196977.8|196852.8|196966.5|196841.5|12
1725273750000|2024-09-02 10:42:30|196972.5|196847.5|196971.7|196846.7|196972.5|196847.5|196971.7|196846.7|2
1725273760000|2024-09-02 10:42:40|196972.9|196847.9|196972.9|196847.9|196974.7|196849.7|196972.6|196847.6|5
1725273770000|2024-09-02 10:42:50|196974.9|196849.9|196973.2|196848.2|196975.1|196850.1|196973.2|196848.2|4
1725273780000|2024-09-02 10:43:00|196974.1|196849.1|196975.9|196850.9|196976|196851|196974|196849|4
1725273790000|2024-09-02 10:43:10|196973.5|196848.5|196977.5|196852.5|196978.4|196853.4|196973.5|196848.5|7
1725273800000|2024-09-02 10:43:20|196976.5|196851.5|196974.6|196849.6|196976.7|196851.7|196970.8|196845.8|13
1725273810000|2024-09-02 10:43:30|196972.6|196847.6|196974.6|196849.6|196975.9|196850.9|196970.8|196845.8|11
1725273820000|2024-09-02 10:43:40|196973|196848|196972.3|196847.3|196975.1|196850.1|196972.3|196847.3|7
1725273830000|2024-09-02 10:43:50|196973.4|196848.4|196973.4|196848.4|196973.4|196848.4|196973.4|196848.4|1
1725273840000|2024-09-02 10:44:00|196972.6|196847.6|196973.2|196848.2|196973.2|196848.2|196972.6|196847.6|2
1725273850000|2024-09-02 10:44:10|196975.2|196850.2|196975|196850|196982.5|196857.5|196975|196850|10
1725273860000|2024-09-02 10:44:20|196976.6|196851.6|196974.9|196849.9|196977.2|196852.2|196974.6|196849.6|6
1725273870000|2024-09-02 10:44:30|196976.5|196851.5|196976.1|196851.1|196977.3|196852.3|196969.9|196844.9|8
1725273880000|2024-09-02 10:44:40|196978.1|196853.1|196978.3|196853.3|196978.3|196853.3|196976|196851|3
1725273890000|2024-09-02 10:44:50|196976.7|196851.7|196978.4|196853.4|196981.3|196856.3|196976.7|196851.7|11
1725273900000|2024-09-02 10:45:00|196979.9|196854.9|196977.5|196852.5|196980|196855|196976.1|196851.1|10
1725273910000|2024-09-02 10:45:10|196977.8|196852.8|196976.9|196851.9|196977.8|196852.8|196976|196851|5
1725273920000|2024-09-02 10:45:20|196976.4|196851.4|196976.4|196851.4|196976.4|196851.4|196976.4|196851.4|1
1725273930000|2024-09-02 10:45:30|196976.7|196851.7|197021.9|196896.9|197025.8|196900.8|196976.7|196851.7|10
1725273940000|2024-09-02 10:45:40|197023.5|196898.5|197040.3|196915.3|197040.3|196915.3|197023.5|196898.5|3
1725273950000|2024-09-02 10:45:50|197041.3|196916.3|197041|196916|197042.8|196917.8|197041|196916|3
1725273960000|2024-09-02 10:46:00|197037.1|196912.1|197037.1|196912.1|197037.1|196912.1|197037.1|196912.1|1
1725273980000|2024-09-02 10:46:20|197038.8|196913.8|197042.5|196917.5|197048|196923|197037.5|196912.5|9
1725273990000|2024-09-02 10:46:30|197043.6|196918.6|197045|196920|197045|196920|197043.6|196918.6|2
1725274010000|2024-09-02 10:46:50|197045.3|196920.3|197065.3|196940.3|197067|196942|197045.3|196920.3|5
1725274020000|2024-09-02 10:47:00|197064.7|196939.7|197057.8|196932.8|197064.7|196939.7|197052.8|196927.8|8
1725274030000|2024-09-02 10:47:10|197059.3|196934.3|197080.8|196955.8|197081.3|196956.3|197057.3|196932.3|10
1725274040000|2024-09-02 10:47:20|197080.5|196955.5|197080.9|196955.9|197080.9|196955.9|197079.8|196954.8|5
1725274050000|2024-09-02 10:47:30|197085.1|196960.1|197084.1|196959.1|197088|196963|197084.1|196959.1|5
1725274060000|2024-09-02 10:47:40|197085.8|196960.8|197085.8|196960.8|197085.8|196960.8|197085.8|196960.8|1
1725274070000|2024-09-02 10:47:50|197086.3|196961.3|197086.3|196961.3|197086.3|196961.3|197086.3|196961.3|1
1725274080000|2024-09-02 10:48:00|197088|196963|197087.6|196962.6|197088.1|196963.1|197079.4|196954.4|6
1725274090000|2024-09-02 10:48:10|197088.2|196963.2|197104.2|196979.2|197110.5|196985.5|197088.2|196963.2|19
1725274100000|2024-09-02 10:48:20|197105.1|196980.1|197102.7|196977.7|197105.1|196980.1|197101.6|196976.6|10
1725274110000|2024-09-02 10:48:30|197104.4|196979.4|197102.7|196977.7|197104.4|196979.4|197102.6|196977.6|6
1725274120000|2024-09-02 10:48:40|197104.1|196979.1|197103.4|196978.4|197109.5|196984.5|197101.9|196976.9|11
1725274130000|2024-09-02 10:48:50|197103.9|196978.9|197099.9|196974.9|197103.9|196978.9|197098.7|196973.7|9
1725274140000|2024-09-02 10:49:00|197099.7|196974.7|197080.8|196955.8|197099.7|196974.7|197080.4|196955.4|17
1725274150000|2024-09-02 10:49:10|197080.3|196955.3|197083|196958|197085.2|196960.2|197080.3|196955.3|7
1725274160000|2024-09-02 10:49:20|197081.9|196956.9|197086.2|196961.2|197089.5|196964.5|197081.9|196956.9|12
1725274170000|2024-09-02 10:49:30|197084.8|196959.8|197088.5|196963.5|197088.5|196963.5|197084.8|196959.8|6
1725274180000|2024-09-02 10:49:40|197090|196965|197087.2|196962.2|197090|196965|197083.3|196958.3|9
1725274190000|2024-09-02 10:49:50|197085.9|196960.9|197082.1|196957.1|197087.2|196962.2|197082.1|196957.1|4
1725274200000|2024-09-02 10:50:00|197083.4|196958.4|197059.8|196934.8|197083.4|196958.4|197057.2|196932.2|8
1725274210000|2024-09-02 10:50:10|197058.3|196933.3|197046.8|196921.8|197058.3|196933.3|197045.8|196920.8|6
1725274220000|2024-09-02 10:50:20|197055.5|196930.5|197050|196925|197055.5|196930.5|197050|196925|2
1725274230000|2024-09-02 10:50:30|197048.7|196923.7|197052.5|196927.5|197052.5|196927.5|197047.3|196922.3|9
1725274240000|2024-09-02 10:50:40|197053.5|196928.5|197053.5|196928.5|197053.5|196928.5|197053.5|196928.5|1
1725274250000|2024-09-02 10:50:50|197052.1|196927.1|197051.1|196926.1|197052.1|196927.1|197049.4|196924.4|4
1725274260000|2024-09-02 10:51:00|197049.7|196924.7|197050.3|196925.3|197050.3|196925.3|197049.7|196924.7|2
1725274270000|2024-09-02 10:51:10|197049.8|196924.8|197048.6|196923.6|197051.2|196926.2|197048.6|196923.6|4
1725274280000|2024-09-02 10:51:20|197048.7|196923.7|197045.4|196920.4|197050.5|196925.5|197044.2|196919.2|5
1725274290000|2024-09-02 10:51:30|197046.8|196921.8|197052.7|196927.7|197052.7|196927.7|197046.8|196921.8|5
1725274300000|2024-09-02 10:51:40|197054.1|196929.1|197055.3|196930.3|197056.6|196931.6|197054.1|196929.1|4
1725274310000|2024-09-02 10:51:50|197053.9|196928.9|197037.9|196912.9|197053.9|196928.9|197037.9|196912.9|4
1725274330000|2024-09-02 10:52:10|197036.7|196911.7|197036.5|196911.5|197040.9|196915.9|197036.5|196911.5|7
1725274360000|2024-09-02 10:52:40|197036.9|196911.9|197036.9|196911.9|197036.9|196911.9|197036.9|196911.9|1
1725274370000|2024-09-02 10:52:50|197039.7|196914.7|197039.7|196914.7|197039.7|196914.7|197039.7|196914.7|1
1725274380000|2024-09-02 10:53:00|197040.7|196915.7|197047.2|196922.2|197049|196924|197039.7|196914.7|16
1725274390000|2024-09-02 10:53:10|197047.9|196922.9|197048.3|196923.3|197049.3|196924.3|197044|196919|15
1725274400000|2024-09-02 10:53:20|197048.2|196923.2|197049.5|196924.5|197049.5|196924.5|197048.2|196923.2|2
1725274410000|2024-09-02 10:53:30|197050.9|196925.9|197048.4|196923.4|197055|196930|197048.4|196923.4|9
1725274420000|2024-09-02 10:53:40|197052.8|196927.8|197053.6|196928.6|197053.6|196928.6|197050.4|196925.4|6
1725274430000|2024-09-02 10:53:50|197049.9|196924.9|197048.1|196923.1|197052.7|196927.7|197048.1|196923.1|10
1725274450000|2024-09-02 10:54:10|197047.1|196922.1|197047.5|196922.5|197047.5|196922.5|197047.1|196922.1|2
1725274460000|2024-09-02 10:54:20|197049|196924|197047.8|196922.8|197049.2|196924.2|197047.4|196922.4|4
1725274470000|2024-09-02 10:54:30|197045.7|196920.7|197046.1|196921.1|197050|196925|197044.1|196919.1|10
1725274480000|2024-09-02 10:54:40|197046.5|196921.5|197044.8|196919.8|197048.5|196923.5|197044.8|196919.8|17
1725274490000|2024-09-02 10:54:50|197046.8|196921.8|197066.3|196941.3|197071.6|196946.6|197045.4|196920.4|17
1725274500000|2024-09-02 10:55:00|197067.5|196942.5|197068.6|196943.6|197071.4|196946.4|197067|196942|15
1725274510000|2024-09-02 10:55:10|197068.3|196943.3|197065.1|196940.1|197068.3|196943.3|197065.1|196940.1|6
1725274520000|2024-09-02 10:55:20|197068.6|196943.6|197073.1|196948.1|197074.3|196949.3|197065.2|196940.2|14
1725274530000|2024-09-02 10:55:30|197072|196947|197070.6|196945.6|197073|196948|197070.6|196945.6|7
1725274540000|2024-09-02 10:55:40|197071.6|196946.6|197073.3|196948.3|197076|196951|197071.3|196946.3|28
1725274550000|2024-09-02 10:55:50|197074.4|196949.4|197073.4|196948.4|197075.3|196950.3|197072.7|196947.7|14
1725274560000|2024-09-02 10:56:00|197071.8|196946.8|197072.6|196947.6|197075|196950|197071|196946|19
1725274570000|2024-09-02 10:56:10|197071.9|196946.9|197076.6|196951.6|197081.2|196956.2|197071.9|196946.9|3
1725274580000|2024-09-02 10:56:20|197074.6|196949.6|197082.7|196957.7|197086.8|196961.8|197074.6|196949.6|7
1725274590000|2024-09-02 10:56:30|197082.2|196957.2|197077.8|196952.8|197082.2|196957.2|197077|196952|8
1725274600000|2024-09-02 10:56:40|197076.8|196951.8|197076.6|196951.6|197076.8|196951.8|197075.8|196950.8|3
1725274620000|2024-09-02 10:57:00|197077.4|196952.4|197077.6|196952.6|197078.4|196953.4|197076.6|196951.6|8
1725274630000|2024-09-02 10:57:10|197078.7|196953.7|197078.7|196953.7|197078.7|196953.7|197078.7|196953.7|1
1725274640000|2024-09-02 10:57:20|197077.8|196952.8|197077|196952|197077.9|196952.9|197076.8|196951.8|4
1725274650000|2024-09-02 10:57:30|197078|196953|197078|196953|197078|196953|197078|196953|1
1725274660000|2024-09-02 10:57:40|197077.8|196952.8|197059.6|196934.6|197077.8|196952.8|197055.6|196930.6|11
1725274670000|2024-09-02 10:57:50|197058.8|196933.8|197058|196933|197059.3|196934.3|197056.7|196931.7|15
1725274680000|2024-09-02 10:58:00|197057.3|196932.3|197050.5|196925.5|197057.3|196932.3|197049.5|196924.5|17
1725274690000|2024-09-02 10:58:10|197051.2|196926.2|197072.9|196947.9|197074.4|196949.4|197051.2|196926.2|15
1725274700000|2024-09-02 10:58:20|197072.6|196947.6|197072.4|196947.4|197072.6|196947.6|197071.6|196946.6|8
1725274710000|2024-09-02 10:58:30|197072.2|196947.2|197074.4|196949.4|197075.4|196950.4|197068.6|196943.6|21
1725274720000|2024-09-02 10:58:40|197073.8|196948.8|197072.5|196947.5|197073.8|196948.8|197072.1|196947.1|7
1725274730000|2024-09-02 10:58:50|197071.8|196946.8|197071.1|196946.1|197071.8|196946.8|197071.1|196946.1|2
1725274740000|2024-09-02 10:59:00|197072.2|196947.2|197051.3|196926.3|197072.2|196947.2|197049.6|196924.6|11
1725274750000|2024-09-02 10:59:10|197052.2|196927.2|197043.4|196918.4|197052.2|196927.2|197035.4|196910.4|20
1725274760000|2024-09-02 10:59:20|197045.4|196920.4|197036.2|196911.2|197045.4|196920.4|197035.1|196910.1|5
1725274770000|2024-09-02 10:59:30|197035.3|196910.3|197044|196919|197044|196919|197035.3|196910.3|11
1725274780000|2024-09-02 10:59:40|197046.2|196921.2|197044.7|196919.7|197047.8|196922.8|197044.7|196919.7|24
1725274790000|2024-09-02 10:59:50|197046.3|196921.3|197046.3|196921.3|197047.3|196922.3|197045.5|196920.5|30
1725274800000|2024-09-02 11:00:00|197043.7|196918.7|197046.9|196921.9|197048|196923|197040.3|196915.3|23
1725274810000|2024-09-02 11:00:10|197045.3|196920.3|197047.1|196922.1|197047.1|196922.1|197045.3|196920.3|3
1725274820000|2024-09-02 11:00:20|197048.2|196923.2|197048.2|196923.2|197048.2|196923.2|197048.2|196923.2|1
1725274830000|2024-09-02 11:00:30|197047.2|196922.2|197050.7|196925.7|197057.8|196932.8|197046.4|196921.4|6
1725274840000|2024-09-02 11:00:40|197052.1|196927.1|197052.4|196927.4|197053.8|196928.8|197052.1|196927.1|6
1725274850000|2024-09-02 11:00:50|197049.2|196924.2|197052.8|196927.8|197052.8|196927.8|197049.2|196924.2|4
1725274860000|2024-09-02 11:01:00|197015.6|196965.6|197040.8|196915.8|197046|196965.6|197014.4|196915.8|9
1725274870000|2024-09-02 11:01:10|197042.1|196917.1|197040.6|196915.6|197042.9|196917.9|197039.9|196914.9|7
1725274880000|2024-09-02 11:01:20|197038.4|196913.4|196985.8|196860.8|197038.4|196913.4|196985.8|196860.8|8
1725274890000|2024-09-02 11:01:30|196984.5|196859.5|196969.5|196844.5|196986.5|196861.5|196969.3|196844.3|19
1725274910000|2024-09-02 11:01:50|196968.6|196843.6|196969.5|196844.5|196969.5|196844.5|196968.6|196843.6|2
1725274920000|2024-09-02 11:02:00|196968.8|196843.8|196969.4|196844.4|196970.7|196845.7|196968.4|196843.4|7
1725274930000|2024-09-02 11:02:10|196968.4|196843.4|196961.9|196836.9|196968.4|196843.4|196961.9|196836.9|4
1725274940000|2024-09-02 11:02:20|196960.3|196835.3|196959.4|196834.4|196960.3|196835.3|196958.5|196833.5|4
1725274950000|2024-09-02 11:02:30|196958.6|196833.6|196925.2|196800.2|196958.6|196833.6|196925.2|196800.2|16
1725274960000|2024-09-02 11:02:40|196918.9|196793.9|196916.7|196791.7|196920.1|196795.1|196916.7|196791.7|3
1725274970000|2024-09-02 11:02:50|196916.1|196791.1|196918.7|196793.7|196918.7|196793.7|196916.1|196791.1|4
1725274980000|2024-09-02 11:03:00|196917.9|196792.9|196916.9|196791.9|196919.3|196794.3|196915.4|196790.4|9
1725274990000|2024-09-02 11:03:10|196919.5|196794.5|196919.1|196794.1|196923|196798|196918.4|196793.4|5
1725275000000|2024-09-02 11:03:20|196919.9|196794.9|196918.4|196793.4|196919.9|196794.9|196918.4|196793.4|5
1725275010000|2024-09-02 11:03:30|196918.7|196793.7|196921.1|196796.1|196922.5|196797.5|196918.7|196793.7|4
1725275030000|2024-09-02 11:03:50|196920.2|196795.2|196917.6|196792.6|196920.2|196795.2|196916.3|196791.3|3
1725275040000|2024-09-02 11:04:00|196916.8|196791.8|196896.6|196771.6|196916.8|196791.8|196895.9|196770.9|7
1725275050000|2024-09-02 11:04:10|196894.3|196769.3|196889.4|196764.4|196894.3|196769.3|196889.4|196764.4|25
1725275060000|2024-09-02 11:04:20|196888.3|196763.3|196890.9|196765.9|196892.6|196767.6|196888.2|196763.2|30
1725275070000|2024-09-02 11:04:30|196891.1|196766.1|196888.6|196763.6|196891.1|196766.1|196888.6|196763.6|25
1725275080000|2024-09-02 11:04:40|196889.1|196764.1|196883.1|196758.1|196890.8|196765.8|196882.4|196757.4|22
1725275090000|2024-09-02 11:04:50|196882.3|196757.3|196885.9|196760.9|196889.6|196764.6|196882.3|196757.3|12
1725275100000|2024-09-02 11:05:00|196886.9|196761.9|196886|196761|196887.8|196762.8|196884.6|196759.6|20
1725275110000|2024-09-02 11:05:10|196887.5|196762.5|196885.7|196760.7|196887.5|196762.5|196885.3|196760.3|7
1725275120000|2024-09-02 11:05:20|196887.2|196762.2|196887.1|196762.1|196887.9|196762.9|196886.3|196761.3|8
1725275130000|2024-09-02 11:05:30|196888.4|196763.4|196888.4|196763.4|196889.1|196764.1|196886.3|196761.3|8
1725275140000|2024-09-02 11:05:40|196889.3|196764.3|196889.3|196764.3|196889.5|196764.5|196888.2|196763.2|5
1725275150000|2024-09-02 11:05:50|196888.4|196763.4|196880.7|196755.7|196889.6|196764.6|196879.9|196754.9|14
1725275160000|2024-09-02 11:06:00|196878.9|196753.9|196883.1|196758.1|196885.1|196760.1|196878.9|196753.9|14
1725275170000|2024-09-02 11:06:10|196881.7|196756.7|196881.2|196756.2|196883|196758|196880.5|196755.5|11
1725275180000|2024-09-02 11:06:20|196883|196758|196883.2|196758.2|196885.6|196760.6|196882.4|196757.4|8
1725275190000|2024-09-02 11:06:30|196885.4|196760.4|196885.8|196760.8|196886.7|196761.7|196883.7|196758.7|8
1725275200000|2024-09-02 11:06:40|196885.9|196760.9|196883.6|196758.6|196885.9|196760.9|196883.6|196758.6|11
1725275210000|2024-09-02 11:06:50|196884.3|196759.3|196886.6|196761.6|196890.9|196765.9|196882|196757|13
1725275220000|2024-09-02 11:07:00|196885.3|196760.3|196883.9|196758.9|196887.2|196762.2|196882.8|196757.8|9
1725275230000|2024-09-02 11:07:10|196883.1|196758.1|196882.6|196757.6|196883.6|196758.6|196881.4|196756.4|6
1725275240000|2024-09-02 11:07:20|196883.4|196758.4|196881.4|196756.4|196884.7|196759.7|196881.4|196756.4|9
1725275250000|2024-09-02 11:07:30|196883.1|196758.1|196881.8|196756.8|196883.1|196758.1|196879.6|196754.6|15
1725275260000|2024-09-02 11:07:40|196881.3|196756.3|196880.9|196755.9|196881.3|196756.3|196880.2|196755.2|3
1725275270000|2024-09-02 11:07:50|196881.8|196756.8|196879.7|196754.7|196881.8|196756.8|196878.8|196753.8|9
1725275280000|2024-09-02 11:08:00|196882|196757|196881.1|196756.1|196889.7|196764.7|196880.9|196755.9|17
1725275290000|2024-09-02 11:08:10|196882.8|196757.8|196879.1|196754.1|196888.3|196763.3|196878.5|196753.5|14
1725275300000|2024-09-02 11:08:20|196879.6|196754.6|196883.4|196758.4|196883.9|196758.9|196878|196753|11
1725275310000|2024-09-02 11:08:30|196883.8|196758.8|196883.2|196758.2|196883.8|196758.8|196877.5|196752.5|9
1725275320000|2024-09-02 11:08:40|196883.9|196758.9|196884.6|196759.6|196889|196764|196871.8|196746.8|26
1725275330000|2024-09-02 11:08:50|196883.2|196758.2|196882.7|196757.7|196883.5|196758.5|196881.7|196756.7|7
1725275340000|2024-09-02 11:09:00|196884.7|196759.7|196883.2|196758.2|196889.1|196764.1|196881.1|196756.1|15
1725275350000|2024-09-02 11:09:10|196883.4|196758.4|196878.4|196753.4|196884.2|196759.2|196877.5|196752.5|14
1725275360000|2024-09-02 11:09:20|196877.7|196752.7|196879.8|196754.8|196879.8|196754.8|196876.1|196751.1|5
1725275370000|2024-09-02 11:09:30|196878.7|196753.7|196880.1|196755.1|196880.4|196755.4|196878.7|196753.7|4
1725275380000|2024-09-02 11:09:40|196879.3|196754.3|196878.2|196753.2|196883.4|196758.4|196876.3|196751.3|23
1725275390000|2024-09-02 11:09:50|196878.9|196753.9|196885.7|196760.7|196886.4|196761.4|196876.1|196751.1|16
1725275400000|2024-09-02 11:10:00|196884.8|196759.8|196886.1|196761.1|196889.1|196764.1|196884.1|196759.1|21
1725275410000|2024-09-02 11:10:10|196889.8|196764.8|196883.8|196758.8|196889.8|196764.8|196882.9|196757.9|18
1725275420000|2024-09-02 11:10:20|196883.3|196758.3|196883.3|196758.3|196883.3|196758.3|196883.3|196758.3|1
1725275430000|2024-09-02 11:10:30|196882.4|196757.4|196881.2|196756.2|196882.4|196757.4|196881.2|196756.2|2
1725275440000|2024-09-02 11:10:40|196882.6|196757.6|196881.6|196756.6|196886.3|196761.3|196881.6|196756.6|12
1725275450000|2024-09-02 11:10:50|196882.4|196757.4|196882.6|196757.6|196882.6|196757.6|196882.4|196757.4|2
1725275460000|2024-09-02 11:11:00|196881.9|196756.9|196880.1|196755.1|196883|196758|196876|196751|13
1725275470000|2024-09-02 11:11:10|196879.5|196754.5|196879.5|196754.5|196879.5|196754.5|196879.5|196754.5|1
1725275480000|2024-09-02 11:11:20|196880.5|196755.5|196879.8|196754.8|196880.7|196755.7|196879.5|196754.5|4
1725275490000|2024-09-02 11:11:30|196880.6|196755.6|196880.1|196755.1|196880.6|196755.6|196879.5|196754.5|4
1725275500000|2024-09-02 11:11:40|196879.2|196754.2|196879.2|196754.2|196879.2|196754.2|196879.2|196754.2|1
1725275510000|2024-09-02 11:11:50|196880.1|196755.1|196885.9|196760.9|196890.2|196765.2|196880.1|196755.1|7
1725275520000|2024-09-02 11:12:00|196887.1|196762.1|196882.9|196757.9|196887.4|196762.4|196882.9|196757.9|9
1725275530000|2024-09-02 11:12:10|196883.1|196758.1|196880.7|196755.7|196885.3|196760.3|196880.7|196755.7|9
1725275540000|2024-09-02 11:12:20|196880|196755|196879.7|196754.7|196880.9|196755.9|196879.7|196754.7|3
1725275550000|2024-09-02 11:12:30|196878.5|196753.5|196865.3|196740.3|196878.5|196753.5|196863.7|196738.7|13
1725275560000|2024-09-02 11:12:40|196865.8|196740.8|196856.2|196731.2|196865.8|196740.8|196854.2|196729.2|11
1725275570000|2024-09-02 11:12:50|196856.9|196731.9|196905.2|196780.2|196906.1|196781.1|196856.9|196731.9|6
1725275580000|2024-09-02 11:13:00|196904.9|196779.9|196903.7|196778.7|196906.4|196781.4|196891.3|196766.3|15
1725275590000|2024-09-02 11:13:10|196902.9|196777.9|196906.5|196781.5|196906.5|196781.5|196902.9|196777.9|4
1725275600000|2024-09-02 11:13:20|196907.5|196782.5|196906.8|196781.8|196907.5|196782.5|196906.8|196781.8|2
1725275620000|2024-09-02 11:13:40|196907.7|196782.7|196905.4|196780.4|196907.9|196782.9|196904.6|196779.6|9
1725275630000|2024-09-02 11:13:50|196904.9|196779.9|196903.9|196778.9|196905.4|196780.4|196903.9|196778.9|3
1725275640000|2024-09-02 11:14:00|196904.9|196779.9|196904.4|196779.4|196905.6|196780.6|196904.4|196779.4|4
1725275650000|2024-09-02 11:14:10|196907.3|196782.3|196910|196785|196910|196785|196906.3|196781.3|3
1725275660000|2024-09-02 11:14:20|196906.8|196781.8|196905.9|196780.9|196906.8|196781.8|196904.8|196779.8|4
1725275670000|2024-09-02 11:14:30|196906.3|196781.3|196901.1|196776.1|196906.3|196781.3|196899.5|196774.5|12
1725275680000|2024-09-02 11:14:40|196900.1|196775.1|196860|196735|196900.3|196775.3|196860|196735|7
1725275690000|2024-09-02 11:14:50|196864.2|196739.2|196865.5|196740.5|196866.5|196741.5|196860.5|196735.5|14
1725275700000|2024-09-02 11:15:00|196864.8|196739.8|196859|196734|196866.1|196741.1|196859|196734|11
1725275710000|2024-09-02 11:15:10|196860.1|196735.1|196859.7|196734.7|196862.1|196737.1|196856.4|196731.4|8
1725275720000|2024-09-02 11:15:20|196859.9|196734.9|196859|196734|196860.1|196735.1|196856.2|196731.2|12
1725275730000|2024-09-02 11:15:30|196858.2|196733.2|196859.5|196734.5|196860.2|196735.2|196856.1|196731.1|7
1725275740000|2024-09-02 11:15:40|196860.2|196735.2|196852.5|196727.5|196861.5|196736.5|196851.4|196726.4|8
1725275750000|2024-09-02 11:15:50|196854.8|196729.8|196865.4|196740.4|196865.5|196740.5|196854.2|196729.2|8
1725275760000|2024-09-02 11:16:00|196866.1|196741.1|196861.5|196736.5|196866.2|196741.2|196861.2|196736.2|13
1725275770000|2024-09-02 11:16:10|196862.4|196737.4|196853.9|196728.9|196862.4|196737.4|196851.3|196726.3|24
1725275780000|2024-09-02 11:16:20|196852.1|196727.1|196865.8|196740.8|196866|196741|196852.1|196727.1|10
1725275790000|2024-09-02 11:16:30|196866.6|196741.6|196859.6|196734.6|196866.6|196741.6|196859.6|196734.6|12
1725275800000|2024-09-02 11:16:40|196861|196736|196857.2|196732.2|196861.6|196736.6|196856.5|196731.5|10
1725275810000|2024-09-02 11:16:50|196858|196733|196860.2|196735.2|196860.8|196735.8|196856.9|196731.9|9
1725275820000|2024-09-02 11:17:00|196860.9|196735.9|196854.8|196729.8|196862.6|196737.6|196854.1|196729.1|12
1725275830000|2024-09-02 11:17:10|196854|196729|196852.5|196727.5|196854|196729|196850.2|196725.2|7
1725275840000|2024-09-02 11:17:20|196851.7|196726.7|196851.7|196726.7|196852.6|196727.6|196847.2|196722.2|17
1725275850000|2024-09-02 11:17:30|196851.4|196726.4|196848.8|196723.8|196853.1|196728.1|196828|196703|20
1725275860000|2024-09-02 11:17:40|196848.2|196723.2|196844|196719|196849.9|196724.9|196842.2|196717.2|15
1725275870000|2024-09-02 11:17:50|196842.3|196717.3|196833.3|196708.3|196842.3|196717.3|196830.6|196705.6|10
1725275880000|2024-09-02 11:18:00|196831.3|196706.3|196823.7|196698.7|196834.7|196709.7|196823.5|196698.5|23
1725275890000|2024-09-02 11:18:10|196825.1|196700.1|196822.7|196697.7|196827|196702|196822.2|196697.2|15
1725275900000|2024-09-02 11:18:20|196822.2|196697.2|196822.6|196697.6|196824.9|196699.9|196821.5|196696.5|8
1725275910000|2024-09-02 11:18:30|196824.4|196699.4|196821.9|196696.9|196824.4|196699.4|196820.2|196695.2|10
1725275920000|2024-09-02 11:18:40|196822.7|196697.7|196822.5|196697.5|196822.7|196697.7|196820.3|196695.3|5
1725275940000|2024-09-02 11:19:00|196821.2|196696.2|196787|196662|196821.2|196696.2|196784.8|196659.8|8
1725275950000|2024-09-02 11:19:10|196785.7|196660.7|196787.2|196662.2|196790.1|196665.1|196783.6|196658.6|9
1725275960000|2024-09-02 11:19:20|196788.2|196663.2|196791.1|196666.1|196791.1|196666.1|196788.2|196663.2|5
1725275970000|2024-09-02 11:19:30|196789.4|196664.4|196781.8|196656.8|196790.5|196665.5|196781.8|196656.8|9
1725275980000|2024-09-02 11:19:40|196784.4|196659.4|196781.3|196656.3|196785.5|196660.5|196781.3|196656.3|12
1725275990000|2024-09-02 11:19:50|196779.2|196654.2|196780.7|196655.7|196782.5|196657.5|196778.8|196653.8|17
1725276000000|2024-09-02 11:20:00|196779.6|196654.6|196778.9|196653.9|196780.7|196655.7|196778.2|196653.2|6
1725276010000|2024-09-02 11:20:10|196777.7|196652.7|196779.2|196654.2|196782|196657|196775.2|196650.2|12
1725276020000|2024-09-02 11:20:20|196780.7|196655.7|196780|196655|196780.7|196655.7|196777.1|196652.1|9
1725276030000|2024-09-02 11:20:30|196780.4|196655.4|196781.1|196656.1|196782.7|196657.7|196776.1|196651.1|14
1725276040000|2024-09-02 11:20:40|196780.9|196655.9|196778.1|196653.1|196781.8|196656.8|196774.3|196649.3|18
1725276050000|2024-09-02 11:20:50|196779.4|196654.4|196781.6|196656.6|196781.6|196656.6|196777.4|196652.4|11
1725276060000|2024-09-02 11:21:00|196780.4|196655.4|196753.2|196628.2|196780.4|196655.4|196751.5|196626.5|19
1725276070000|2024-09-02 11:21:10|196753.1|196628.1|196753|196628|196753.1|196628.1|196753|196628|2
1725276080000|2024-09-02 11:21:20|196754.1|196629.1|196753.3|196628.3|196755.5|196630.5|196753.3|196628.3|4
1725276090000|2024-09-02 11:21:30|196754.6|196629.6|196751.2|196626.2|196754.9|196629.9|196749.9|196624.9|6
1725276100000|2024-09-02 11:21:40|196752.3|196627.3|196768.9|196643.9|196768.9|196643.9|196752.3|196627.3|18
1725276110000|2024-09-02 11:21:50|196769.6|196644.6|196756|196631|196769.6|196644.6|196754.9|196629.9|11
1725276120000|2024-09-02 11:22:00|196756.2|196631.2|196755.7|196630.7|196756.6|196631.6|196753.2|196628.2|18
1725276130000|2024-09-02 11:22:10|196752.4|196627.4|196747.6|196622.6|196752.4|196627.4|196746.1|196621.1|10
1725276140000|2024-09-02 11:22:20|196746.2|196621.2|196747.8|196622.8|196747.8|196622.8|196745.8|196620.8|5
1725276150000|2024-09-02 11:22:30|196746.2|196621.2|196749.3|196624.3|196751.1|196626.1|196746.2|196621.2|6
1725276160000|2024-09-02 11:22:40|196750.3|196625.3|196747.5|196622.5|196751|196626|196747.5|196622.5|9
1725276170000|2024-09-02 11:22:50|196745.8|196620.8|196747.8|196622.8|196747.8|196622.8|196745.8|196620.8|4
1725276180000|2024-09-02 11:23:00|196749.4|196624.4|196747.4|196622.4|196749.4|196624.4|196747.4|196622.4|2
1725276190000|2024-09-02 11:23:10|196747.5|196622.5|196740.8|196615.8|196748.9|196623.9|196740.2|196615.2|5
1725276210000|2024-09-02 11:23:30|196741.1|196616.1|196741.9|196616.9|196742.6|196617.6|196741.1|196616.1|3
1725276220000|2024-09-02 11:23:40|196741.8|196616.8|196739.8|196614.8|196741.8|196616.8|196735.1|196610.1|5
1725276230000|2024-09-02 11:23:50|196735.5|196610.5|196738.9|196613.9|196738.9|196613.9|196735.5|196610.5|3
1725276240000|2024-09-02 11:24:00|196738.3|196613.3|196738.6|196613.6|196738.6|196613.6|196738.3|196613.3|2
1725276250000|2024-09-02 11:24:10|196738.5|196613.5|196739.5|196614.5|196743.7|196618.7|196738.1|196613.1|4
1725276260000|2024-09-02 11:24:20|196738.7|196613.7|196738.4|196613.4|196739.1|196614.1|196738.4|196613.4|3
1725276270000|2024-09-02 11:24:30|196739.1|196614.1|196739.1|196614.1|196741.4|196616.4|196738.5|196613.5|5
1725276280000|2024-09-02 11:24:40|196738.5|196613.5|196733.4|196608.4|196741|196616|196733.4|196608.4|17
1725276290000|2024-09-02 11:24:50|196735.1|196610.1|196746|196621|196756.2|196631.2|196734.5|196609.5|26
1725276300000|2024-09-02 11:25:00|196745.5|196620.5|196730.3|196605.3|196746.9|196621.9|196729.3|196604.3|17
1725276310000|2024-09-02 11:25:10|196732.8|196607.8|196712.5|196587.5|196732.8|196607.8|196709.6|196584.6|15
1725276320000|2024-09-02 11:25:20|196713.5|196588.5|196706.9|196581.9|196713.9|196588.9|196706.9|196581.9|16
1725276330000|2024-09-02 11:25:30|196711.2|196586.2|196711.8|196586.8|196713.1|196588.1|196707|196582|28
1725276340000|2024-09-02 11:25:40|196712.7|196587.7|196714|196589|196714|196589|196711.9|196586.9|9
1725276350000|2024-09-02 11:25:50|196713.5|196588.5|196711.7|196586.7|196713.7|196588.7|196709.3|196584.3|8
1725276360000|2024-09-02 11:26:00|196708.3|196583.3|196707.4|196582.4|196711.2|196586.2|196707.4|196582.4|6
1725276370000|2024-09-02 11:26:10|196707.7|196582.7|196702|196577|196710|196585|196700.3|196575.3|12
1725276380000|2024-09-02 11:26:20|196702.6|196577.6|196699|196574|196702.6|196577.6|196699|196574|2
1725276390000|2024-09-02 11:26:30|196696.5|196571.5|196643.2|196518.2|196696.5|196571.5|196636|196511|29
1725276400000|2024-09-02 11:26:40|196643.6|196518.6|196640.4|196515.4|196648.8|196523.8|196640.4|196515.4|10
1725276410000|2024-09-02 11:26:50|196639|196514|196641.5|196516.5|196643|196518|196632.1|196507.1|16
1725276420000|2024-09-02 11:27:00|196643.4|196518.4|196644.3|196519.3|196644.3|196519.3|196636.6|196511.6|19
1725276430000|2024-09-02 11:27:10|196642|196517|196642.3|196517.3|196644.7|196519.7|196640.5|196515.5|8
1725276440000|2024-09-02 11:27:20|196643.8|196518.8|196643.2|196518.2|196643.8|196518.8|196636.3|196511.3|8
1725276450000|2024-09-02 11:27:30|196643.4|196518.4|196650.4|196525.4|196650.4|196525.4|196637.2|196512.2|11
1725276460000|2024-09-02 11:27:40|196649.2|196524.2|196638.6|196513.6|196649.2|196524.2|196635.8|196510.8|12
1725276470000|2024-09-02 11:27:50|196636.8|196511.8|196635.5|196510.5|196641.1|196516.1|196635.5|196510.5|5
1725276480000|2024-09-02 11:28:00|196635.7|196510.7|196634.8|196509.8|196640.6|196515.6|196634.8|196509.8|22
1725276490000|2024-09-02 11:28:10|196640.2|196515.2|196630.8|196505.8|196640.7|196515.7|196630.8|196505.8|23
1725276500000|2024-09-02 11:28:20|196645.6|196520.6|196657.3|196532.3|196657.3|196532.3|196638.3|196513.3|15
1725276510000|2024-09-02 11:28:30|196659.8|196534.8|196661.8|196536.8|196661.9|196536.9|196659.3|196534.3|6
1725276520000|2024-09-02 11:28:40|196660.2|196535.2|196659.8|196534.8|196661.8|196536.8|196659.8|196534.8|12
1725276530000|2024-09-02 11:28:50|196661.3|196536.3|196659.4|196534.4|196662.4|196537.4|196659.4|196534.4|12
1725276540000|2024-09-02 11:29:00|196661|196536|196669.1|196544.1|196672.6|196547.6|196659|196534|20
1725276550000|2024-09-02 11:29:10|196671.2|196546.2|196660.3|196535.3|196671.2|196546.2|196656.5|196531.5|17
1725276560000|2024-09-02 11:29:20|196661.6|196536.6|196670|196545|196671.8|196546.8|196661.6|196536.6|20
1725276570000|2024-09-02 11:29:30|196671.2|196546.2|196668.9|196543.9|196671.9|196546.9|196667|196542|27
1725276580000|2024-09-02 11:29:40|196671|196546|196665.1|196540.1|196671|196546|196662.7|196537.7|15
1725276590000|2024-09-02 11:29:50|196663.6|196538.6|196663.4|196538.4|196664.3|196539.3|196661.9|196536.9|16
1725276600000|2024-09-02 11:30:00|196663.6|196538.6|196662.5|196537.5|196669.3|196544.3|196651.6|196526.6|18
1725276610000|2024-09-02 11:30:10|196663.9|196538.9|196665.2|196540.2|196667.5|196542.5|196663.1|196538.1|7
1725276620000|2024-09-02 11:30:20|196666.2|196541.2|196666.2|196541.2|196670.5|196545.5|196666.2|196541.2|13
1725276630000|2024-09-02 11:30:30|196667.7|196542.7|196646.3|196521.3|196667.8|196542.8|196646.3|196521.3|14
1725276640000|2024-09-02 11:30:40|196643.8|196518.8|196642.5|196517.5|196643.8|196518.8|196642.5|196517.5|3
1725276650000|2024-09-02 11:30:50|196641.4|196516.4|196642.2|196517.2|196642.2|196517.2|196641.4|196516.4|2
1725276660000|2024-09-02 11:31:00|196643.7|196518.7|196638.8|196513.8|196643.7|196518.7|196638.8|196513.8|4
1725276670000|2024-09-02 11:31:10|196633.4|196508.4|196633.3|196508.3|196633.4|196508.4|196630.1|196505.1|6
1725276680000|2024-09-02 11:31:20|196630.7|196505.7|196564.5|196439.5|196630.7|196505.7|196564.5|196439.5|18
1725276690000|2024-09-02 11:31:30|196564.7|196439.7|196636.1|196511.1|196644.9|196519.9|196563.3|196438.3|21
1725276700000|2024-09-02 11:31:40|196638.1|196513.1|196672.1|196547.1|196672.1|196547.1|196638.1|196513.1|10
1725276710000|2024-09-02 11:31:50|196672.9|196547.9|196672.9|196547.9|196672.9|196547.9|196672.9|196547.9|1
1725276720000|2024-09-02 11:32:00|196675.1|196550.1|196710.6|196585.6|196713.5|196588.5|196675.1|196550.1|19
1725276730000|2024-09-02 11:32:10|196708.7|196583.7|196711.3|196586.3|196712.3|196587.3|196708.7|196583.7|4
1725276740000|2024-09-02 11:32:20|196710.2|196585.2|196710|196585|196710.2|196585.2|196710|196585|2
1725276750000|2024-09-02 11:32:30|196710.2|196585.2|196709.8|196584.8|196711.9|196586.9|196709.3|196584.3|7
1725276760000|2024-09-02 11:32:40|196711.2|196586.2|196711.2|196586.2|196711.2|196586.2|196711.2|196586.2|1
1725276770000|2024-09-02 11:32:50|196712.7|196587.7|196712.7|196587.7|196714.1|196589.1|196712.7|196587.7|3
1725276780000|2024-09-02 11:33:00|196710.8|196585.8|196710|196585|196710.8|196585.8|196710|196585|2
1725276800000|2024-09-02 11:33:20|196710.6|196585.6|196774.4|196649.4|196775.6|196650.6|196706.4|196581.4|8
1725276810000|2024-09-02 11:33:30|196772.3|196647.3|196835.8|196710.8|196843.1|196718.1|196772.3|196647.3|25
1725276820000|2024-09-02 11:33:40|196837|196712|196806.1|196681.1|196839.2|196714.2|196799.1|196674.1|20
1725276830000|2024-09-02 11:33:50|196804.9|196679.9|196803.1|196678.1|196808.4|196683.4|196798.7|196673.7|11
1725276840000|2024-09-02 11:34:00|196804.3|196679.3|196796.4|196671.4|196804.4|196679.4|196792.9|196667.9|13
1725276850000|2024-09-02 11:34:10|196797.9|196672.9|196792.6|196667.6|196797.9|196672.9|196770|196645|21
1725276860000|2024-09-02 11:34:20|196791.9|196666.9|196792.9|196667.9|196794|196669|196791.9|196666.9|4
1725276870000|2024-09-02 11:34:30|196793.3|196668.3|196721.4|196596.4|196793.3|196668.3|196715.6|196590.6|14
1725276880000|2024-09-02 11:34:40|196716.1|196591.1|196706.2|196581.2|196716.1|196591.1|196702.6|196577.6|19
1725276890000|2024-09-02 11:34:50|196705|196580|196705.6|196580.6|196707.2|196582.2|196704.4|196579.4|8
1725276900000|2024-09-02 11:35:00|196705.9|196580.9|196677.4|196552.4|196707.1|196582.1|196668.7|196543.7|13
1725276910000|2024-09-02 11:35:10|196678.2|196553.2|196675|196550|196678.2|196553.2|196671.2|196546.2|17
1725276920000|2024-09-02 11:35:20|196671|196546|196674.3|196549.3|196675.4|196550.4|196670.3|196545.3|8
1725276930000|2024-09-02 11:35:30|196673.2|196548.2|196670.6|196545.6|196673.2|196548.2|196669.1|196544.1|15
1725276940000|2024-09-02 11:35:40|196670.9|196545.9|196675.6|196550.6|196677.9|196552.9|196670.6|196545.6|14
1725276950000|2024-09-02 11:35:50|196676.4|196551.4|196678|196553|196678|196553|196676.1|196551.1|4
1725276960000|2024-09-02 11:36:00|196678.8|196553.8|196681|196556|196681.9|196556.9|196678.8|196553.8|4
1725276970000|2024-09-02 11:36:10|196677.1|196552.1|196680.8|196555.8|196683.6|196558.6|196676|196551|9
1725276980000|2024-09-02 11:36:20|196676.8|196551.8|196669.6|196544.6|196678.1|196553.1|196668.9|196543.9|11
1725276990000|2024-09-02 11:36:30|196670.7|196545.7|196674.9|196549.9|196675.9|196550.9|196670.5|196545.5|9
1725277000000|2024-09-02 11:36:40|196674.7|196549.7|196674.2|196549.2|196674.7|196549.7|196674.2|196549.2|2
1725277010000|2024-09-02 11:36:50|196673.2|196548.2|196674.2|196549.2|196674.2|196549.2|196673.2|196548.2|2
1725277020000|2024-09-02 11:37:00|196675.1|196550.1|196673.7|196548.7|196675.2|196550.2|196670.5|196545.5|8
1725277030000|2024-09-02 11:37:10|196670.5|196545.5|196672.7|196547.7|196673.8|196548.8|196670.5|196545.5|3
1725277040000|2024-09-02 11:37:20|196669.3|196544.3|196669.8|196544.8|196672.5|196547.5|196666.7|196541.7|10
1725277050000|2024-09-02 11:37:30|196665.5|196540.5|196607.9|196482.9|196669.9|196544.9|196607.9|196482.9|17
1725277060000|2024-09-02 11:37:40|196605.2|196480.2|196616.3|196491.3|196627.5|196502.5|196605.2|196480.2|26
1725277080000|2024-09-02 11:38:00|196614.9|196489.9|196619.8|196494.8|196621.3|196496.3|196614.9|196489.9|8
1725277090000|2024-09-02 11:38:10|196620.9|196495.9|196619|196494|196620.9|196495.9|196616.4|196491.4|6
1725277100000|2024-09-02 11:38:20|196616.1|196491.1|196618.2|196493.2|196620.4|196495.4|196616.1|196491.1|7
1725277110000|2024-09-02 11:38:30|196619.1|196494.1|196625.8|196500.8|196625.8|196500.8|196613.9|196488.9|11
1725277120000|2024-09-02 11:38:40|196627.3|196502.3|196627.3|196502.3|196629.3|196504.3|196626|196501|7
1725277130000|2024-09-02 11:38:50|196628.6|196503.6|196633|196508|196635.4|196510.4|196625.8|196500.8|11
1725277140000|2024-09-02 11:39:00|196633.8|196508.8|196634.4|196509.4|196634.4|196509.4|196633.8|196508.8|2
1725277150000|2024-09-02 11:39:10|196634.5|196509.5|196634.4|196509.4|196634.5|196509.5|196634.4|196509.4|2
1725277160000|2024-09-02 11:39:20|196633.3|196508.3|196633.3|196508.3|196633.3|196508.3|196633.3|196508.3|1
1725277170000|2024-09-02 11:39:30|196634.7|196509.7|196634.7|196509.7|196634.7|196509.7|196634.7|196509.7|1
1725277180000|2024-09-02 11:39:40|196631.3|196506.3|196640.3|196515.3|196640.8|196515.8|196628.9|196503.9|7
1725277190000|2024-09-02 11:39:50|196639.3|196514.3|196614.1|196489.1|196639.3|196514.3|196611.3|196486.3|6
1725277200000|2024-09-02 11:40:00|196613.2|196488.2|196603.8|196478.8|196615.7|196490.7|196602|196477|8
1725277220000|2024-09-02 11:40:20|196603|196478|196601.4|196476.4|196603|196478|196597.1|196472.1|6
1725277240000|2024-09-02 11:40:40|196600.2|196475.2|196600.2|196475.2|196600.2|196475.2|196600.2|196475.2|1
1725277250000|2024-09-02 11:40:50|196599.9|196474.9|196594.4|196469.4|196599.9|196474.9|196588.2|196463.2|11
1725277260000|2024-09-02 11:41:00|196592.5|196467.5|196592.5|196467.5|196594.8|196469.8|196592.5|196467.5|3
1725277270000|2024-09-02 11:41:10|196594.6|196469.6|196596.8|196471.8|196596.8|196471.8|196594.6|196469.6|3
1725277290000|2024-09-02 11:41:30|196593.8|196468.8|196598.2|196473.2|196598.2|196473.2|196593.8|196468.8|7
1725277300000|2024-09-02 11:41:40|196595.6|196470.6|196594.6|196469.6|196596.3|196471.3|196594.6|196469.6|3
1725277310000|2024-09-02 11:41:50|196591.2|196466.2|196563.8|196438.8|196591.2|196466.2|196563.6|196438.6|16
1725277320000|2024-09-02 11:42:00|196565.1|196440.1|196558.7|196433.7|196565.1|196440.1|196555.9|196430.9|9
1725277330000|2024-09-02 11:42:10|196558|196433|196556.6|196431.6|196558|196433|196556.6|196431.6|2
1725277340000|2024-09-02 11:42:20|196558|196433|196558|196433|196558|196433|196558|196433|1
1725277360000|2024-09-02 11:42:40|196557.7|196432.7|196557.7|196432.7|196557.7|196432.7|196557.7|196432.7|1
1725277370000|2024-09-02 11:42:50|196553.6|196428.6|196553.8|196428.8|196555.5|196430.5|196553.6|196428.6|3
1725277380000|2024-09-02 11:43:00|196552.1|196427.1|196557.4|196432.4|196557.4|196432.4|196552.1|196427.1|5
1725277390000|2024-09-02 11:43:10|196557.9|196432.9|196544.9|196419.9|196558.1|196433.1|196540.8|196415.8|11
1725277400000|2024-09-02 11:43:20|196543.6|196418.6|196554.3|196429.3|196555.4|196430.4|196538.1|196413.1|17
1725277410000|2024-09-02 11:43:30|196550.8|196425.8|196549.6|196424.6|196551.1|196426.1|196544.7|196419.7|9
1725277420000|2024-09-02 11:43:40|196548.3|196423.3|196492.1|196367.1|196549.8|196424.8|196490.1|196365.1|15
1725277430000|2024-09-02 11:43:50|196488.9|196363.9|196487.5|196362.5|196492.5|196367.5|196482.5|196357.5|10
1725277440000|2024-09-02 11:44:00|196486.5|196361.5|196483|196358|196486.5|196361.5|196483|196358|4
1725277450000|2024-09-02 11:44:10|196482.2|196357.2|196441|196316|196482.2|196357.2|196437.9|196312.9|19
1725277460000|2024-09-02 11:44:20|196440.3|196315.3|196407.2|196282.2|196440.3|196315.3|196403.7|196278.7|19
1725277470000|2024-09-02 11:44:30|196408.5|196283.5|196405.1|196280.1|196408.5|196283.5|196398.8|196273.8|6
1725277480000|2024-09-02 11:44:40|196403.9|196278.9|196359|196234|196405.1|196280.1|196359|196234|18
1725277490000|2024-09-02 11:44:50|196355.3|196230.3|196359|196234|196360.2|196235.2|196351.6|196226.6|9
1725277500000|2024-09-02 11:45:00|196360.6|196235.6|196361.6|196236.6|196361.6|196236.6|196360.4|196235.4|6
1725277510000|2024-09-02 11:45:10|196360.4|196235.4|196358.4|196233.4|196360.4|196235.4|196358.4|196233.4|2
1725277520000|2024-09-02 11:45:20|196360.8|196235.8|196449.8|196324.8|196449.8|196324.8|196360.8|196235.8|9
1725277530000|2024-09-02 11:45:30|196438.9|196313.9|196439.4|196314.4|196451.7|196326.7|196437.1|196312.1|15
1725277540000|2024-09-02 11:45:40|196445.1|196320.1|196433.1|196308.1|196445.3|196320.3|196433.1|196308.1|11
1725277550000|2024-09-02 11:45:50|196431.9|196306.9|196440.4|196315.4|196441|196316|196431.9|196306.9|10
1725277560000|2024-09-02 11:46:00|196437.9|196312.9|196385.9|196260.9|196439.5|196314.5|196366|196241|13
1725277570000|2024-09-02 11:46:10|196382.6|196257.6|196360.9|196235.9|196387.6|196262.6|196359|196234|17
1725277580000|2024-09-02 11:46:20|196361.3|196236.3|196364.2|196239.2|196366|196241|196361.3|196236.3|7
1725277590000|2024-09-02 11:46:30|196365.8|196240.8|196365.5|196240.5|196365.8|196240.8|196364.6|196239.6|3
1725277600000|2024-09-02 11:46:40|196364.4|196239.4|196355.9|196230.9|196364.4|196239.4|196355.9|196230.9|13
1725277610000|2024-09-02 11:46:50|196354.6|196229.6|196355.4|196230.4|196355.4|196230.4|196346.5|196221.5|7
1725277620000|2024-09-02 11:47:00|196353.1|196228.1|196317.9|196192.9|196358.2|196233.2|196315.6|196190.6|12
1725277630000|2024-09-02 11:47:10|196324.1|196199.1|196332.2|196207.2|196335.6|196210.6|196299.5|196174.5|33
1725277640000|2024-09-02 11:47:20|196331.2|196206.2|196343.1|196218.1|196343.1|196218.1|196326.8|196201.8|13
1725277650000|2024-09-02 11:47:30|196342.7|196217.7|196351.7|196226.7|196352.7|196227.7|196340.8|196215.8|16
1725277660000|2024-09-02 11:47:40|196352.5|196227.5|196312.8|196187.8|196368.4|196243.4|196290.2|196165.2|20
1725277670000|2024-09-02 11:47:50|196319.1|196194.1|196310.8|196185.8|196325.8|196200.8|196309.9|196184.9|28
1725277680000|2024-09-02 11:48:00|196310.9|196185.9|196316.6|196191.6|196321|196196|196310.8|196185.8|19
1725277690000|2024-09-02 11:48:10|196318.9|196193.9|196285.9|196160.9|196326.4|196201.4|196284.5|196159.5|15
1725277700000|2024-09-02 11:48:20|196284.6|196159.6|196287.6|196162.6|196294.3|196169.3|196282.3|196157.3|27
1725277710000|2024-09-02 11:48:30|196286.6|196161.6|196289.7|196164.7|196292.9|196167.9|196284.7|196159.7|27
1725277720000|2024-09-02 11:48:40|196287.7|196162.7|196321.2|196196.2|196321.7|196196.7|196286.5|196161.5|13
1725277730000|2024-09-02 11:48:50|196324.4|196199.4|196337.6|196212.6|196338|196213|196324.4|196199.4|23
1725277740000|2024-09-02 11:49:00|196333|196208|196360.1|196235.1|196366.2|196241.2|196333|196208|28
1725277750000|2024-09-02 11:49:10|196364.7|196239.7|196372.3|196247.3|196377.8|196252.8|196357.1|196232.1|30
1725277760000|2024-09-02 11:49:20|196372.1|196247.1|196364.8|196239.8|196386.7|196261.7|196364.8|196239.8|18
1725277770000|2024-09-02 11:49:30|196367.9|196242.9|196376|196251|196376|196251|196366.6|196241.6|6
1725277780000|2024-09-02 11:49:40|196373.6|196248.6|196375|196250|196377.8|196252.8|196373.3|196248.3|7
1725277800000|2024-09-02 11:50:00|196372.7|196247.7|196376.2|196251.2|196377.2|196252.2|196372.7|196247.7|6
1725277810000|2024-09-02 11:50:10|196376.1|196251.1|196386.8|196261.8|196391|196266|196374|196249|11
1725277820000|2024-09-02 11:50:20|196390.5|196265.5|196395.8|196270.8|196397.6|196272.6|196388.3|196263.3|4
1725277830000|2024-09-02 11:50:30|196392|196267|196392.5|196267.5|196398.1|196273.1|196389.9|196264.9|10
1725277840000|2024-09-02 11:50:40|196390|196265|196389.9|196264.9|196392.6|196267.6|196389.9|196264.9|3
1725277850000|2024-09-02 11:50:50|196391.5|196266.5|196391.5|196266.5|196391.5|196266.5|196391.5|196266.5|1
1725277860000|2024-09-02 11:51:00|196392|196267|196405.1|196280.1|196407.4|196282.4|196392|196267|11
1725277870000|2024-09-02 11:51:10|196405.2|196280.2|196405.2|196280.2|196405.2|196280.2|196405.2|196280.2|1
1725277880000|2024-09-02 11:51:20|196401.6|196276.6|196400.7|196275.7|196405.7|196280.7|196393|196268|8
1725277890000|2024-09-02 11:51:30|196398.5|196273.5|196403.6|196278.6|196403.6|196278.6|196398.5|196273.5|6
1725277900000|2024-09-02 11:51:40|196402.3|196277.3|196400.6|196275.6|196402.7|196277.7|196399.1|196274.1|10
1725277910000|2024-09-02 11:51:50|196402.1|196277.1|196425.5|196300.5|196427.2|196302.2|196402.1|196277.1|11
1725277920000|2024-09-02 11:52:00|196426|196301|196435.4|196310.4|196435.4|196310.4|196425|196300|11
1725277930000|2024-09-02 11:52:10|196438.6|196313.6|196440.2|196315.2|196440.2|196315.2|196438.6|196313.6|2
1725277940000|2024-09-02 11:52:20|196438.9|196313.9|196487|196362|196487|196362|196437.8|196312.8|11
1725277950000|2024-09-02 11:52:30|196487.5|196362.5|196479.8|196354.8|196487.5|196362.5|196476|196351|9
1725277960000|2024-09-02 11:52:40|196478.9|196353.9|196478.7|196353.7|196478.9|196353.9|196477|196352|3
1725277970000|2024-09-02 11:52:50|196481.7|196356.7|196488.6|196363.6|196488.6|196363.6|196481.7|196356.7|6
1725277980000|2024-09-02 11:53:00|196487.6|196362.6|196484.8|196359.8|196487.6|196362.6|196484.8|196359.8|3
1725277990000|2024-09-02 11:53:10|196490.5|196365.5|196579.8|196454.8|196584.7|196459.7|196490.5|196365.5|12
1725278000000|2024-09-02 11:53:20|196580.2|196455.2|196635.7|196510.7|196643.7|196518.7|196580.1|196455.1|17
1725278010000|2024-09-02 11:53:30|196639.9|196514.9|196637.9|196512.9|196643.4|196518.4|196616.4|196491.4|16
1725278020000|2024-09-02 11:53:40|196645.9|196520.9|196634.9|196509.9|196645.9|196520.9|196618.1|196493.1|23
1725278030000|2024-09-02 11:53:50|196632.8|196507.8|196620.6|196495.6|196636.1|196511.1|196608.8|196483.8|19
1725278040000|2024-09-02 11:54:00|196622.6|196497.6|196654.1|196529.1|196665.2|196540.2|196601.7|196476.7|25
1725278050000|2024-09-02 11:54:10|196654|196529|196643.9|196518.9|196654.6|196529.6|196641.6|196516.6|26
1725278060000|2024-09-02 11:54:20|196644.6|196519.6|196643.3|196518.3|196647.7|196522.7|196634.6|196509.6|13
1725278070000|2024-09-02 11:54:30|196644.8|196519.8|196606.2|196481.2|196644.8|196519.8|196606.1|196481.1|12
1725278080000|2024-09-02 11:54:40|196608.2|196483.2|196609.6|196484.6|196612.8|196487.8|196606.7|196481.7|12
1725278090000|2024-09-02 11:54:50|196610.4|196485.4|196610.9|196485.9|196612.6|196487.6|196610.4|196485.4|4
1725278100000|2024-09-02 11:55:00|196610.6|196485.6|196639|196514|196639.4|196514.4|196610.6|196485.6|9
1725278110000|2024-09-02 11:55:10|196639.6|196514.6|196639.6|196514.6|196639.6|196514.6|196639.6|196514.6|1
1725278120000|2024-09-02 11:55:20|196640.3|196515.3|196644.2|196519.2|196644.6|196519.6|196640.3|196515.3|6
1725278130000|2024-09-02 11:55:30|196641.6|196516.6|196641.4|196516.4|196646.4|196521.4|196641.4|196516.4|12
1725278140000|2024-09-02 11:55:40|196642|196517|196642|196517|196642|196517|196642|196517|1
1725278150000|2024-09-02 11:55:50|196642.5|196517.5|196639.7|196514.7|196644.8|196519.8|196639|196514|8
1725278160000|2024-09-02 11:56:00|196640.4|196515.4|196644.6|196519.6|196645.3|196520.3|196640.4|196515.4|6
1725278170000|2024-09-02 11:56:10|196703|196578|196703.9|196578.9|196706.8|196581.8|196692.2|196567.2|18
1725278180000|2024-09-02 11:56:20|196722.4|196597.4|196739.3|196614.3|196743.9|196618.9|196720.7|196595.7|10
1725278190000|2024-09-02 11:56:30|196741.6|196616.6|196743.6|196618.6|196745.7|196620.7|196738.3|196613.3|12
1725278200000|2024-09-02 11:56:40|196749.2|196624.2|196738.9|196613.9|196749.2|196624.2|196733.9|196608.9|7
1725278210000|2024-09-02 11:56:50|196739|196614|196733.2|196608.2|196739|196614|196733.2|196608.2|25
1725278220000|2024-09-02 11:57:00|196732.5|196607.5|196732.7|196607.7|196738.1|196613.1|196732.5|196607.5|12
1725278230000|2024-09-02 11:57:10|196737.1|196612.1|196724.8|196599.8|196737.1|196612.1|196696.1|196571.1|12
1725278240000|2024-09-02 11:57:20|196721.5|196596.5|196721.6|196596.6|196721.6|196596.6|196721.5|196596.5|2
1725278250000|2024-09-02 11:57:30|196725.1|196600.1|196719.7|196594.7|196725.1|196600.1|196718.7|196593.7|17
1725278260000|2024-09-02 11:57:40|196717.2|196592.2|196723.6|196598.6|196725.8|196600.8|196712.1|196587.1|7
1725278270000|2024-09-02 11:57:50|196718.6|196593.6|196718|196593|196725.5|196600.5|196718|196593|16
1725278280000|2024-09-02 11:58:00|196722.3|196597.3|196719.6|196594.6|196725.4|196600.4|196714.1|196589.1|14
1725278290000|2024-09-02 11:58:10|196716.2|196591.2|196731.7|196606.7|196739.1|196614.1|196713.8|196588.8|19
1725278300000|2024-09-02 11:58:20|196733.1|196608.1|196734.8|196609.8|196738.3|196613.3|196725.8|196600.8|27
1725278310000|2024-09-02 11:58:30|196736.9|196611.9|196737.4|196612.4|196742.2|196617.2|196734.1|196609.1|29
1725278320000|2024-09-02 11:58:40|196740|196615|196708.3|196583.3|196743.4|196618.4|196703.7|196578.7|27
1725278330000|2024-09-02 11:58:50|196709.8|196584.8|196714.8|196589.8|196717|196592|196706.9|196581.9|26
1725278340000|2024-09-02 11:59:00|196717.2|196592.2|196673.5|196548.5|196717.2|196592.2|196671|196546|31
1725278350000|2024-09-02 11:59:10|196674.1|196549.1|196686.1|196561.1|196686.1|196561.1|196674.1|196549.1|16
1725278360000|2024-09-02 11:59:20|196680.9|196555.9|196678.9|196553.9|196685.6|196560.6|196677.1|196552.1|23
1725278370000|2024-09-02 11:59:30|196679.1|196554.1|196680.5|196555.5|196686.2|196561.2|196676.7|196551.7|31
1725278380000|2024-09-02 11:59:40|196678.7|196553.7|196679.1|196554.1|196682|196557|196676.5|196551.5|32
1725278390000|2024-09-02 11:59:50|196680.9|196555.9|196675.2|196550.2|196681.7|196556.7|196673.4|196548.4|31
1725278400000|2024-09-02 12:00:00|196675.3|196550.3|196669.7|196544.7|196678.3|196553.3|196636.1|196511.1|33
1725278410000|2024-09-02 12:00:10|196670.2|196545.2|196672.4|196547.4|196674.3|196549.3|196669.3|196544.3|13
1725278420000|2024-09-02 12:00:20|196670.7|196545.7|196672.8|196547.8|196672.8|196547.8|196670.7|196545.7|3
1725278430000|2024-09-02 12:00:30|196674.9|196549.9|196713.2|196588.2|196714|196589|196674.9|196549.9|16
1725278440000|2024-09-02 12:00:40|196711.7|196586.7|196713.7|196588.7|196713.7|196588.7|196709.7|196584.7|10
1725278450000|2024-09-02 12:00:50|196712.8|196587.8|196783.1|196658.1|196784.3|196659.3|196708.8|196583.8|28
1725278460000|2024-09-02 12:01:00|196779.2|196654.2|196734.2|196609.2|196803.4|196678.4|196733|196608|24
1725278470000|2024-09-02 12:01:10|196736.3|196611.3|196781.2|196656.2|196781.3|196656.3|196736|196611|27
1725278480000|2024-09-02 12:01:20|196779.6|196654.6|196760.3|196635.3|196780.8|196655.8|196755.1|196630.1|25
1725278490000|2024-09-02 12:01:30|196755.7|196630.7|196757|196632|196762.1|196637.1|196754.3|196629.3|19
1725278500000|2024-09-02 12:01:40|196755.2|196630.2|196713.8|196588.8|196757.9|196632.9|196706.3|196581.3|12
1725278510000|2024-09-02 12:01:50|196712.2|196587.2|196693.5|196568.5|196712.2|196587.2|196686.5|196561.5|21
1725278520000|2024-09-02 12:02:00|196692.6|196567.6|196677.3|196552.3|196692.6|196567.6|196641.1|196516.1|25
1725278530000|2024-09-02 12:02:10|196675.8|196550.8|196666.7|196541.7|196675.9|196550.9|196659.1|196534.1|25
1725278540000|2024-09-02 12:02:20|196666.2|196541.2|196670.7|196545.7|196675.3|196550.3|196666|196541|13
1725278550000|2024-09-02 12:02:30|196671.2|196546.2|196644.9|196519.9|196674.3|196549.3|196641.6|196516.6|8
1725278560000|2024-09-02 12:02:40|196650.5|196525.5|196618.1|196493.1|196650.5|196525.5|196615.5|196490.5|22
1725278570000|2024-09-02 12:02:50|196619.1|196494.1|196618.4|196493.4|196619.1|196494.1|196618.4|196493.4|2
1725278580000|2024-09-02 12:03:00|196619.2|196494.2|196585.9|196460.9|196620.1|196495.1|196585.9|196460.9|19
1725278590000|2024-09-02 12:03:10|196585.7|196460.7|196590.1|196465.1|196601|196476|196583.9|196458.9|22
1725278600000|2024-09-02 12:03:20|196587.8|196462.8|196624.6|196499.6|196625|196500|196584.3|196459.3|28
1725278610000|2024-09-02 12:03:30|196624.1|196499.1|196623.6|196498.6|196631.3|196506.3|196623.6|196498.6|8
1725278620000|2024-09-02 12:03:40|196625.8|196500.8|196641.2|196516.2|196642.8|196517.8|196619.1|196494.1|10
1725278630000|2024-09-02 12:03:50|196639.8|196514.8|196638.8|196513.8|196643.8|196518.8|196636.5|196511.5|11
1725278640000|2024-09-02 12:04:00|196636.8|196511.8|196626.5|196501.5|196638.4|196513.4|196621.1|196496.1|18
1725278650000|2024-09-02 12:04:10|196630.8|196505.8|196629.5|196504.5|196637.3|196512.3|196624.3|196499.3|15
1725278660000|2024-09-02 12:04:20|196628.7|196503.7|196632|196507|196632.1|196507.1|196626.2|196501.2|9
1725278670000|2024-09-02 12:04:30|196630.6|196505.6|196638.6|196513.6|196643.5|196518.5|196630.6|196505.6|8
1725278680000|2024-09-02 12:04:40|196637|196512|196625.1|196500.1|196640.9|196515.9|196624.9|196499.9|10
1725278690000|2024-09-02 12:04:50|196626.2|196501.2|196631|196506|196631|196506|196625|196500|8
1725278700000|2024-09-02 12:05:00|196631.7|196506.7|196627.1|196502.1|196632.9|196507.9|196625.4|196500.4|12
1725278710000|2024-09-02 12:05:10|196625.9|196500.9|196635.3|196510.3|196635.3|196510.3|196625.9|196500.9|7
1725278720000|2024-09-02 12:05:20|196634.2|196509.2|196633.5|196508.5|196634.9|196509.9|196630.2|196505.2|10
1725278730000|2024-09-02 12:05:30|196634.7|196509.7|196635.5|196510.5|196638.8|196513.8|196634.7|196509.7|5
1725278740000|2024-09-02 12:05:40|196636.8|196511.8|196636.5|196511.5|196636.8|196511.8|196634.9|196509.9|7
1725278750000|2024-09-02 12:05:50|196635.5|196510.5|196632.4|196507.4|196636.6|196511.6|196630.2|196505.2|6
1725278760000|2024-09-02 12:06:00|196631.2|196506.2|196628.1|196503.1|196639|196514|196627.1|196502.1|10
1725278770000|2024-09-02 12:06:10|196627.9|196502.9|196627.6|196502.6|196627.9|196502.9|196626.2|196501.2|3
1725278780000|2024-09-02 12:06:20|196626.4|196501.4|196639.3|196514.3|196639.3|196514.3|196626.4|196501.4|5
1725278790000|2024-09-02 12:06:30|196639.8|196514.8|196639.2|196514.2|196639.8|196514.8|196637|196512|5
1725278800000|2024-09-02 12:06:40|196637.8|196512.8|196639.1|196514.1|196640.3|196515.3|196634.7|196509.7|5
1725278810000|2024-09-02 12:06:50|196638|196513|196694|196569|196694|196569|196610.7|196485.7|22
1725278820000|2024-09-02 12:07:00|196692.9|196567.9|196668|196543|196692.9|196567.9|196656.1|196531.1|9
1725278830000|2024-09-02 12:07:10|196666.6|196541.6|196669.5|196544.5|196669.5|196544.5|196666.6|196541.6|9
1725278840000|2024-09-02 12:07:20|196670.4|196545.4|196669.6|196544.6|196670.6|196545.6|196669.5|196544.5|5
1725278850000|2024-09-02 12:07:30|196668.4|196543.4|196664.8|196539.8|196669.8|196544.8|196663.8|196538.8|8
1725278860000|2024-09-02 12:07:40|196665.1|196540.1|196666|196541|196666|196541|196665.1|196540.1|2
1725278870000|2024-09-02 12:07:50|196663.7|196538.7|196707.3|196582.3|196707.3|196582.3|196663.4|196538.4|14
1725278880000|2024-09-02 12:08:00|196704|196579|196706.3|196581.3|196706.6|196581.6|196704|196579|5
1725278890000|2024-09-02 12:08:10|196705.3|196580.3|196710.4|196585.4|196726.7|196601.7|196705.3|196580.3|10
1725278900000|2024-09-02 12:08:20|196709.3|196584.3|196709.9|196584.9|196709.9|196584.9|196709.3|196584.3|2
1725278910000|2024-09-02 12:08:30|196708.4|196583.4|196715.3|196590.3|196716.9|196591.9|196706.1|196581.1|9
1725278920000|2024-09-02 12:08:40|196714.3|196589.3|196709.6|196584.6|196715.8|196590.8|196709.6|196584.6|6
1725278930000|2024-09-02 12:08:50|196708.1|196583.1|196691.3|196566.3|196708.1|196583.1|196686.4|196561.4|16
1725278940000|2024-09-02 12:09:00|196690.4|196565.4|196713.5|196588.5|196716.9|196591.9|196688.4|196563.4|10
1725278950000|2024-09-02 12:09:10|196716.1|196591.1|196753.9|196628.9|196760.1|196635.1|196716.1|196591.1|19
1725278960000|2024-09-02 12:09:20|196752.5|196627.5|196748.4|196623.4|196754.7|196629.7|196748.4|196623.4|14
1725278970000|2024-09-02 12:09:30|196749.4|196624.4|196749.4|196624.4|196749.4|196624.4|196748.4|196623.4|3
1725278980000|2024-09-02 12:09:40|196748.2|196623.2|196750.8|196625.8|196750.8|196625.8|196741.5|196616.5|8
1725278990000|2024-09-02 12:09:50|196750.5|196625.5|196814.5|196689.5|196814.5|196689.5|196750.5|196625.5|20
1725279000000|2024-09-02 12:10:00|196821.5|196696.5|196838.9|196713.9|196850.7|196725.7|196821.5|196696.5|13
1725279010000|2024-09-02 12:10:10|196843|196718|196863.7|196738.7|196866.7|196741.7|196838.1|196713.1|17
1725279020000|2024-09-02 12:10:20|196865.2|196740.2|196879.5|196754.5|196892.5|196767.5|196865.2|196740.2|12
1725279030000|2024-09-02 12:10:30|196877.5|196752.5|196883.7|196758.7|196884.1|196759.1|196873.3|196748.3|10
1725279040000|2024-09-02 12:10:40|196880.6|196755.6|196880.4|196755.4|196882.1|196757.1|196878.4|196753.4|5
1725279050000|2024-09-02 12:10:50|196883.9|196758.9|196872.3|196747.3|196885.1|196760.1|196868.8|196743.8|16
1725279060000|2024-09-02 12:11:00|196869.1|196744.1|196907.1|196782.1|196920.8|196795.8|196869.1|196744.1|18
1725279070000|2024-09-02 12:11:10|196902.3|196777.3|196899.2|196774.2|196902.3|196777.3|196896.9|196771.9|4
1725279080000|2024-09-02 12:11:20|196900.4|196775.4|196900|196775|196900.4|196775.4|196900|196775|2
1725279090000|2024-09-02 12:11:30|196899.7|196774.7|196898.9|196773.9|196899.7|196774.7|196898.9|196773.9|2
1725279100000|2024-09-02 12:11:40|196900.2|196775.2|196904.7|196779.7|196904.7|196779.7|196900.2|196775.2|3
1725279110000|2024-09-02 12:11:50|196903.1|196778.1|196899.1|196774.1|196906.8|196781.8|196898.6|196773.6|7
1725279120000|2024-09-02 12:12:00|196900.5|196775.5|196913.1|196788.1|196918.8|196793.8|196900.5|196775.5|4
1725279130000|2024-09-02 12:12:10|196914.2|196789.2|196964.2|196839.2|196965.3|196840.3|196912.3|196787.3|17
1725279140000|2024-09-02 12:12:20|196964.8|196839.8|196949.5|196824.5|196964.8|196839.8|196947.6|196822.6|15
1725279150000|2024-09-02 12:12:30|196948.2|196823.2|196952.3|196827.3|196952.3|196827.3|196945.2|196820.2|4
1725279160000|2024-09-02 12:12:40|196954.1|196829.1|196956.3|196831.3|196956.3|196831.3|196951.4|196826.4|7
1725279170000|2024-09-02 12:12:50|196957.9|196832.9|196959.2|196834.2|196959.2|196834.2|196957.9|196832.9|3
1725279180000|2024-09-02 12:13:00|196961.1|196836.1|196961.5|196836.5|196961.5|196836.5|196961.1|196836.1|2
1725279200000|2024-09-02 12:13:20|196960.4|196835.4|196961.3|196836.3|196961.5|196836.5|196946.6|196821.6|6
1725279210000|2024-09-02 12:13:30|196963.1|196838.1|196959.9|196834.9|196966.8|196841.8|196959|196834|7
1725279220000|2024-09-02 12:13:40|196960.1|196835.1|196960.3|196835.3|196960.3|196835.3|196956.7|196831.7|6
1725279230000|2024-09-02 12:13:50|196960.7|196835.7|196987.4|196862.4|196991.1|196866.1|196958|196833|13
1725279240000|2024-09-02 12:14:00|196990.5|196865.5|197008.5|196883.5|197009.9|196884.9|196990.5|196865.5|19
1725279250000|2024-09-02 12:14:10|197008.3|196883.3|197004.3|196879.3|197009.5|196884.5|197003.6|196878.6|8
1725279260000|2024-09-02 12:14:20|197000.1|196875.1|197005.9|196880.9|197005.9|196880.9|197000.1|196875.1|7
1725279270000|2024-09-02 12:14:30|197006.1|196881.1|197006.1|196881.1|197006.1|196881.1|197006.1|196881.1|1
1725279280000|2024-09-02 12:14:40|197004.7|196879.7|197000.1|196875.1|197004.7|196879.7|196992.4|196867.4|11
1725279290000|2024-09-02 12:14:50|197000.3|196875.3|197001.2|196876.2|197001.2|196876.2|197000.3|196875.3|2
1725279300000|2024-09-02 12:15:00|196998.8|196873.8|196997.5|196872.5|196998.8|196873.8|196993.7|196868.7|6
1725279310000|2024-09-02 12:15:10|196997.8|196872.8|196996.9|196871.9|196997.8|196872.8|196996.9|196871.9|2
1725279320000|2024-09-02 12:15:20|196996.2|196871.2|196994.9|196869.9|196996.2|196871.2|196994.9|196869.9|2
1725279330000|2024-09-02 12:15:30|196993.7|196868.7|196976.2|196851.2|196993.7|196868.7|196973.6|196848.6|14
1725279340000|2024-09-02 12:15:40|196977.3|196852.3|196979.6|196854.6|196979.6|196854.6|196977.3|196852.3|3
1725279350000|2024-09-02 12:15:50|196980.9|196855.9|196960.5|196835.5|196982.5|196857.5|196928.1|196803.1|16
1725279360000|2024-09-02 12:16:00|196958.2|196833.2|196956.3|196831.3|196961.5|196836.5|196935.2|196810.2|24
1725279370000|2024-09-02 12:16:10|196952.7|196827.7|196961.5|196836.5|196961.5|196836.5|196946.8|196821.8|24
1725279380000|2024-09-02 12:16:20|196955.8|196830.8|196963.6|196838.6|196963.6|196838.6|196953.7|196828.7|19
1725279390000|2024-09-02 12:16:30|196963.7|196838.7|197055.9|196930.9|197055.9|196930.9|196961.6|196836.6|20
1725279400000|2024-09-02 12:16:40|197054.4|196929.4|197040.7|196915.7|197069.5|196944.5|197040.7|196915.7|11
1725279410000|2024-09-02 12:16:50|197039.6|196914.6|197018.7|196893.7|197039.6|196914.6|197018.2|196893.2|23
1725279420000|2024-09-02 12:17:00|197021.5|196896.5|197012.4|196887.4|197023.8|196898.8|196997.2|196872.2|26
1725279430000|2024-09-02 12:17:10|197011.3|196886.3|197022.1|196897.1|197025.2|196900.2|197010.3|196885.3|11
1725279440000|2024-09-02 12:17:20|197025.4|196900.4|197032.3|196907.3|197032.3|196907.3|197024.1|196899.1|12
1725279450000|2024-09-02 12:17:30|197031.3|196906.3|197022.8|196897.8|197031.3|196906.3|197015.6|196890.6|5
1725279460000|2024-09-02 12:17:40|197023.2|196898.2|197043|196918|197046.2|196921.2|197017.9|196892.9|19
1725279470000|2024-09-02 12:17:50|197051.5|196926.5|197060.9|196935.9|197065.6|196940.6|197051.5|196926.5|19
1725279480000|2024-09-02 12:18:00|197062|196937|197043|196918|197074.4|196949.4|197043|196918|17
1725279490000|2024-09-02 12:18:10|197042.1|196917.1|197032.1|196907.1|197048.6|196923.6|197026.3|196901.3|20
1725279500000|2024-09-02 12:18:20|197031.7|196906.7|197032.1|196907.1|197032.1|196907.1|197030.7|196905.7|6
1725279510000|2024-09-02 12:18:30|197033.1|196908.1|197026.9|196901.9|197033.1|196908.1|197026.9|196901.9|4
1725279520000|2024-09-02 12:18:40|197025.9|196900.9|197028.3|196903.3|197031.4|196906.4|197025.8|196900.8|10
1725279530000|2024-09-02 12:18:50|197027.4|196902.4|197025.1|196900.1|197029.4|196904.4|197025.1|196900.1|16
1725279540000|2024-09-02 12:19:00|197026.3|196901.3|197028.5|196903.5|197029.7|196904.7|197026.3|196901.3|6
1725279550000|2024-09-02 12:19:10|197028.3|196903.3|197024.2|196899.2|197028.3|196903.3|197023.2|196898.2|11
1725279560000|2024-09-02 12:19:20|197023.2|196898.2|196997|196872|197023.2|196898.2|196996.2|196871.2|7
1725279570000|2024-09-02 12:19:30|196998.7|196873.7|196993.5|196868.5|196998.7|196873.7|196990.9|196865.9|19
1725279580000|2024-09-02 12:19:40|196994.1|196869.1|196993.7|196868.7|196995.1|196870.1|196993.7|196868.7|6
1725279590000|2024-09-02 12:19:50|196994.7|196869.7|196988.5|196863.5|196994.7|196869.7|196988.5|196863.5|5
1725279600000|2024-09-02 12:20:00|196989.6|196864.6|197002.3|196877.3|197031.2|196906.2|196989.6|196864.6|23
1725279610000|2024-09-02 12:20:10|197002|196877|197006.7|196881.7|197007.2|196882.2|197002|196877|12
1725279620000|2024-09-02 12:20:20|197006.2|196881.2|196998.8|196873.8|197008.2|196883.2|196998.8|196873.8|8
1725279630000|2024-09-02 12:20:30|196996.1|196871.1|196999.7|196874.7|196999.9|196874.9|196994.9|196869.9|12
1725279650000|2024-09-02 12:20:50|196994.3|196869.3|197093.1|196968.1|197094.5|196969.5|196994.3|196869.3|17
1725279660000|2024-09-02 12:21:00|197094.1|196969.1|197096|196971|197096|196971|197094.1|196969.1|6
1725279670000|2024-09-02 12:21:10|197094.2|196969.2|197092.9|196967.9|197094.2|196969.2|197091.5|196966.5|6
1725279680000|2024-09-02 12:21:20|197091.5|196966.5|197085.7|196960.7|197094.8|196969.8|197083|196958|12
1725279690000|2024-09-02 12:21:30|197085.9|196960.9|197091.8|196966.8|197093.9|196968.9|197085.9|196960.9|10
1725279700000|2024-09-02 12:21:40|197090.5|196965.5|197100.7|196975.7|197105.1|196980.1|197090.5|196965.5|16
1725279710000|2024-09-02 12:21:50|197099.8|196974.8|197106.7|196981.7|197106.7|196981.7|197095.9|196970.9|10
1725279720000|2024-09-02 12:22:00|197107.3|196982.3|197105.4|196980.4|197107.3|196982.3|197103.5|196978.5|7
1725279730000|2024-09-02 12:22:10|197108.4|196983.4|197107|196982|197110.3|196985.3|197107|196982|5
1725279750000|2024-09-02 12:22:30|197108.4|196983.4|197109.6|196984.6|197119.7|196994.7|197101.6|196976.6|8
1725279760000|2024-09-02 12:22:40|197108.7|196983.7|197109.2|196984.2|197109.7|196984.7|197103.6|196978.6|5
1725279770000|2024-09-02 12:22:50|197104.9|196979.9|197105.3|196980.3|197105.9|196980.9|197104.8|196979.8|8
1725279780000|2024-09-02 12:23:00|197104.6|196979.6|197106.6|196981.6|197108.4|196983.4|197101.2|196976.2|9
1725279790000|2024-09-02 12:23:10|197106.5|196981.5|197106.1|196981.1|197107.3|196982.3|197104.4|196979.4|26
1725279800000|2024-09-02 12:23:20|197107.3|196982.3|197175.3|197050.3|197179.9|197054.9|197105.7|196980.7|32
1725279810000|2024-09-02 12:23:30|197180.2|197055.2|197198.2|197073.2|197202.2|197077.2|197173.2|197048.2|11
1725279820000|2024-09-02 12:23:40|197197.7|197072.7|197191.7|197066.7|197202.5|197077.5|197182|197057|17
1725279830000|2024-09-02 12:23:50|197190.9|197065.9|197195.6|197070.6|197202.5|197077.5|197156.1|197031.1|15
1725279840000|2024-09-02 12:24:00|197194.9|197069.9|197194.6|197069.6|197194.9|197069.9|197188.8|197063.8|9
1725279850000|2024-09-02 12:24:10|197193.8|197068.8|197181.8|197056.8|197193.8|197068.8|197181.8|197056.8|12
1725279860000|2024-09-02 12:24:20|197186.7|197061.7|197161.6|197036.6|197186.7|197061.7|197160|197035|12
1725279870000|2024-09-02 12:24:30|197159.8|197034.8|197181.2|197056.2|197182.7|197057.7|197159.8|197034.8|13
1725279880000|2024-09-02 12:24:40|197179.6|197054.6|197164.1|197039.1|197182.6|197057.6|197164.1|197039.1|14
1725279890000|2024-09-02 12:24:50|197167.9|197042.9|197173.2|197048.2|197173.2|197048.2|197162.2|197037.2|12
1725279900000|2024-09-02 12:25:00|197168.9|197043.9|197137.5|197012.5|197170.3|197045.3|197134.5|197009.5|16
1725279910000|2024-09-02 12:25:10|197136.1|197011.1|197137.7|197012.7|197137.7|197012.7|197136.1|197011.1|3
1725279920000|2024-09-02 12:25:20|197135.7|197010.7|197137.6|197012.6|197138.1|197013.1|197135|197010|7
1725279930000|2024-09-02 12:25:30|197135.8|197010.8|197143.6|197018.6|197143.6|197018.6|197135.8|197010.8|8
1725279940000|2024-09-02 12:25:40|197142.6|197017.6|197139.4|197014.4|197143.7|197018.7|197139.4|197014.4|4
1725279950000|2024-09-02 12:25:50|197138|197013|197138|197013|197138|197013|197138|197013|1
1725279960000|2024-09-02 12:26:00|197136.1|197011.1|197152.9|197027.9|197153.1|197028.1|197102|196977|20
1725279970000|2024-09-02 12:26:10|197153.3|197028.3|197155.9|197030.9|197157|197032|197153.3|197028.3|14
1725279980000|2024-09-02 12:26:20|197157|197032|197162.2|197037.2|197162.2|197037.2|197151|197026|17
1725279990000|2024-09-02 12:26:30|197160.2|197035.2|197144.3|197019.3|197160.2|197035.2|197144.3|197019.3|12
1725280000000|2024-09-02 12:26:40|197140.8|197015.8|197144|197019|197148.8|197023.8|197140.8|197015.8|12
1725280010000|2024-09-02 12:26:50|197142.6|197017.6|197145.3|197020.3|197146.4|197021.4|197142.6|197017.6|7
1725280020000|2024-09-02 12:27:00|197146.5|197021.5|197145.1|197020.1|197147.6|197022.6|197142.9|197017.9|7
1725280030000|2024-09-02 12:27:10|197144.6|197019.6|197141.8|197016.8|197144.6|197019.6|197139.9|197014.9|5
1725280040000|2024-09-02 12:27:20|197146|197021|197141.7|197016.7|197147.2|197022.2|197138.7|197013.7|12
1725280050000|2024-09-02 12:27:30|197140|197015|197184.6|197059.6|197186.5|197061.5|197140|197015|11
1725280060000|2024-09-02 12:27:40|197186.5|197061.5|197184.6|197059.6|197186.5|197061.5|197184.6|197059.6|2
1725280070000|2024-09-02 12:27:50|197183.4|197058.4|197183.3|197058.3|197183.4|197058.4|197181.8|197056.8|3
1725280080000|2024-09-02 12:28:00|197181.6|197056.6|197178.9|197053.9|197181.6|197056.6|197178.9|197053.9|3
1725280090000|2024-09-02 12:28:10|197183.4|197058.4|197184.7|197059.7|197184.7|197059.7|197183.4|197058.4|3
1725280100000|2024-09-02 12:28:20|197183.6|197058.6|197183.6|197058.6|197183.6|197058.6|197183.6|197058.6|1
1725280110000|2024-09-02 12:28:30|197184.9|197059.9|197183.5|197058.5|197184.9|197059.9|197183.5|197058.5|2
1725280120000|2024-09-02 12:28:40|197181.3|197056.3|197184.5|197059.5|197184.9|197059.9|197181.3|197056.3|12
1725280130000|2024-09-02 12:28:50|197184.4|197059.4|197182|197057|197184.6|197059.6|197182|197057|6
1725280140000|2024-09-02 12:29:00|197181|197056|197155.2|197030.2|197181|197056|197154.1|197029.1|8
1725280150000|2024-09-02 12:29:10|197156.4|197031.4|197150.3|197025.3|197156.4|197031.4|197149.8|197024.8|8
1725280160000|2024-09-02 12:29:20|197147.7|197022.7|197150.6|197025.6|197153.2|197028.2|197146.1|197021.1|11
1725280170000|2024-09-02 12:29:30|197149.9|197024.9|197140.7|197015.7|197153.7|197028.7|197138.4|197013.4|22
1725280180000|2024-09-02 12:29:40|197139.7|197014.7|197146.5|197021.5|197146.5|197021.5|197133.2|197008.2|18
1725280190000|2024-09-02 12:29:50|197144.8|197019.8|197138.2|197013.2|197144.8|197019.8|197134.1|197009.1|11
1725280200000|2024-09-02 12:30:00|197137|197012|197142.9|197017.9|197142.9|197017.9|197130.9|197005.9|17
1725280210000|2024-09-02 12:30:10|197144.3|197019.3|197144.4|197019.4|197144.4|197019.4|197137.1|197012.1|10
1725280220000|2024-09-02 12:30:20|197143.9|197018.9|197148.3|197023.3|197154.1|197029.1|197143.9|197018.9|14
1725280230000|2024-09-02 12:30:30|197149.4|197024.4|197154.1|197029.1|197154.1|197029.1|197149.4|197024.4|6
1725280240000|2024-09-02 12:30:40|197151.3|197026.3|197146.1|197021.1|197151.3|197026.3|197142.2|197017.2|6
1725280250000|2024-09-02 12:30:50|197144.5|197019.5|197152.8|197027.8|197153.2|197028.2|197144.5|197019.5|21
1725280260000|2024-09-02 12:31:00|197151.3|197026.3|197147.8|197022.8|197154.6|197029.6|197147.8|197022.8|20
1725280270000|2024-09-02 12:31:10|197147.6|197022.6|197173.6|197048.6|197175.6|197050.6|197147.6|197022.6|15
1725280280000|2024-09-02 12:31:20|197174.6|197049.6|197189.1|197064.1|197189.1|197064.1|197174.1|197049.1|8
1725280290000|2024-09-02 12:31:30|197187.9|197062.9|197189.6|197064.6|197192.4|197067.4|197186.6|197061.6|6
1725280300000|2024-09-02 12:31:40|197191.3|197066.3|197254.1|197129.1|197258|197133|197191.3|197066.3|20
1725280310000|2024-09-02 12:31:50|197251|197126|197268.5|197143.5|197281.8|197156.8|197251|197126|13
1725280320000|2024-09-02 12:32:00|197269.2|197144.2|197235.5|197110.5|197270.3|197145.3|197229.8|197104.8|17
1725280330000|2024-09-02 12:32:10|197234.2|197109.2|197159.4|197034.4|197249.1|197124.1|197159.4|197034.4|27
1725280340000|2024-09-02 12:32:20|197160.6|197035.6|197174|197049|197176.8|197051.8|197160.6|197035.6|18
1725280350000|2024-09-02 12:32:30|197175.5|197050.5|197164.6|197039.6|197175.5|197050.5|197160.9|197035.9|13
1725280360000|2024-09-02 12:32:40|197166.3|197041.3|197175.7|197050.7|197185.4|197060.4|197166.3|197041.3|12
1725280370000|2024-09-02 12:32:50|197176.8|197051.8|197176.2|197051.2|197191.1|197066.1|197176.2|197051.2|17
1725280380000|2024-09-02 12:33:00|197174.7|197049.7|197175.7|197050.7|197179.5|197054.5|197166.6|197041.6|17
1725280390000|2024-09-02 12:33:10|197174.6|197049.6|197164.2|197039.2|197174.6|197049.6|197162.1|197037.1|10
1725280400000|2024-09-02 12:33:20|197163.7|197038.7|197144.1|197019.1|197165.1|197040.1|197144.1|197019.1|7
1725280410000|2024-09-02 12:33:30|197145.3|197020.3|197146.8|197021.8|197150|197025|197145.3|197020.3|10
1725280420000|2024-09-02 12:33:40|197148.8|197023.8|197146.7|197021.7|197150|197025|197140.7|197015.7|13
1725280430000|2024-09-02 12:33:50|197144.1|197019.1|197150.4|197025.4|197152.4|197027.4|197144.1|197019.1|15
1725280440000|2024-09-02 12:34:00|197146.9|197021.9|197154.4|197029.4|197161.3|197036.3|197141.4|197016.4|17
1725280450000|2024-09-02 12:34:10|197152.9|197027.9|197119.1|196994.1|197155.5|197030.5|197115.2|196990.2|11
1725280460000|2024-09-02 12:34:20|197121.4|196996.4|197121.4|196996.4|197127.7|197002.7|197115.5|196990.5|11
1725280470000|2024-09-02 12:34:30|197127.1|197002.1|197121.6|196996.6|197127.1|197002.1|197111.2|196986.2|12
1725280480000|2024-09-02 12:34:40|197121.1|196996.1|197122|196997|197136.9|197011.9|197091.2|196966.2|25
1725280490000|2024-09-02 12:34:50|197123.2|196998.2|197123.4|196998.4|197124|196999|197118.4|196993.4|21
1725280500000|2024-09-02 12:35:00|197124.4|196999.4|197120.1|196995.1|197129.5|197004.5|197109.3|196984.3|12
1725280510000|2024-09-02 12:35:10|197121.3|196996.3|197127.6|197002.6|197129.1|197004.1|197121.3|196996.3|10
1725280520000|2024-09-02 12:35:20|197127.1|197002.1|197167.5|197042.5|197175.5|197050.5|197127.1|197002.1|18
1725280530000|2024-09-02 12:35:30|197188.9|197063.9|197187.4|197062.4|197191.5|197066.5|197174.5|197049.5|24
1725280540000|2024-09-02 12:35:40|197186.7|197061.7|197176.6|197051.6|197188.9|197063.9|197173.2|197048.2|16
1725280550000|2024-09-02 12:35:50|197181.1|197056.1|197167.7|197042.7|197181.1|197056.1|197167.3|197042.3|12
1725280560000|2024-09-02 12:36:00|197169.1|197044.1|197180.1|197055.1|197185.3|197060.3|197168.9|197043.9|17
1725280570000|2024-09-02 12:36:10|197179.3|197054.3|197186.3|197061.3|197195.1|197070.1|197179.3|197054.3|18
1725280580000|2024-09-02 12:36:20|197187.2|197062.2|197175.8|197050.8|197187.2|197062.2|197175.8|197050.8|10
1725280590000|2024-09-02 12:36:30|197174.8|197049.8|197106.2|196981.2|197176.3|197051.3|197100.5|196975.5|12
1725280600000|2024-09-02 12:36:40|197106.7|196981.7|197134.4|197009.4|197147.4|197022.4|197106.7|196981.7|26
1725280610000|2024-09-02 12:36:50|197142.2|197017.2|197141.7|197016.7|197144.4|197019.4|197140.4|197015.4|9
1725280620000|2024-09-02 12:37:00|197142.7|197017.7|197144.9|197019.9|197147|197022|197142.7|197017.7|8
1725280630000|2024-09-02 12:37:10|197143.9|197018.9|197148.1|197023.1|197148.1|197023.1|197139.7|197014.7|11
1725280640000|2024-09-02 12:37:20|197146.9|197021.9|197145.5|197020.5|197146.9|197021.9|197140.7|197015.7|5
1725280650000|2024-09-02 12:37:30|197144.1|197019.1|197145.4|197020.4|197145.4|197020.4|197142|197017|4
1725280660000|2024-09-02 12:37:40|197144.4|197019.4|197142.7|197017.7|197144.4|197019.4|197140.2|197015.2|8
1725280670000|2024-09-02 12:37:50|197137.4|197012.4|197121.2|196996.2|197137.4|197012.4|197118.5|196993.5|11
1725280680000|2024-09-02 12:38:00|197119|196994|197119|196994|197119|196994|197119|196994|1
1725280690000|2024-09-02 12:38:10|197121.2|196996.2|197121.4|196996.4|197122.6|196997.6|197118.4|196993.4|5
1725280700000|2024-09-02 12:38:20|197121.7|196996.7|197083.3|196958.3|197121.7|196996.7|197078.7|196953.7|15
1725280710000|2024-09-02 12:38:30|197081.8|196956.8|197084.5|196959.5|197085.2|196960.2|197081.8|196956.8|8
1725280720000|2024-09-02 12:38:40|197081.5|196956.5|197076.2|196951.2|197095.3|196970.3|197069.9|196944.9|16
1725280730000|2024-09-02 12:38:50|197076.7|196951.7|197073.7|196948.7|197078|196953|197073.7|196948.7|4
1725280740000|2024-09-02 12:39:00|197074.2|196949.2|197074|196949|197074.2|196949.2|197074|196949|2
1725280750000|2024-09-02 12:39:10|197074.7|196949.7|197077.3|196952.3|197078.8|196953.8|197074.7|196949.7|6
1725280760000|2024-09-02 12:39:20|197075.4|196950.4|197077|196952|197077.8|196952.8|197075.4|196950.4|4
1725280770000|2024-09-02 12:39:30|197077.8|196952.8|197069.5|196944.5|197080.9|196955.9|197067.4|196942.4|8
1725280780000|2024-09-02 12:39:40|197067.9|196942.9|197030.4|196905.4|197067.9|196942.9|196994|196869|20
1725280790000|2024-09-02 12:39:50|197026|196901|197028.5|196903.5|197028.5|196903.5|197010.2|196885.2|4
1725280800000|2024-09-02 12:40:00|197026.5|196901.5|197023|196898|197026.5|196901.5|197022.7|196897.7|7
1725280810000|2024-09-02 12:40:10|197024.2|196899.2|197028.6|196903.6|197028.6|196903.6|197024.2|196899.2|5
1725280820000|2024-09-02 12:40:20|197027.4|196902.4|197028.7|196903.7|197028.7|196903.7|197027.4|196902.4|2
1725280830000|2024-09-02 12:40:30|197027.1|196902.1|197072.9|196947.9|197074.3|196949.3|197026.6|196901.6|14
1725280840000|2024-09-02 12:40:40|197073.9|196948.9|197108.7|196983.7|197109.7|196984.7|197072.9|196947.9|18
1725280850000|2024-09-02 12:40:50|197107.4|196982.4|197107.6|196982.6|197107.6|196982.6|197106.7|196981.7|3
1725280860000|2024-09-02 12:41:00|197107.1|196982.1|197107.1|196982.1|197107.1|196982.1|197107.1|196982.1|1
1725280870000|2024-09-02 12:41:10|197108.4|196983.4|197149.7|197024.7|197152.8|197027.8|197108.1|196983.1|8
1725280880000|2024-09-02 12:41:20|197150.3|197025.3|197162.4|197037.4|197166|197041|197150.3|197025.3|9
1725280890000|2024-09-02 12:41:30|197163.6|197038.6|197176.5|197051.5|197179.1|197054.1|197162.4|197037.4|15
1725280900000|2024-09-02 12:41:40|197175.3|197050.3|197178.6|197053.6|197178.6|197053.6|197175.3|197050.3|3
1725280910000|2024-09-02 12:41:50|197177.7|197052.7|197225|197100|197226.8|197101.8|197177.7|197052.7|18
1725280920000|2024-09-02 12:42:00|197223|197098|197222.6|197097.6|197226.3|197101.3|197220.3|197095.3|9
1725280930000|2024-09-02 12:42:10|197221.6|197096.6|197222.6|197097.6|197222.9|197097.9|197221.1|197096.1|8
1725280940000|2024-09-02 12:42:20|197221|197096|197219.5|197094.5|197221.1|197096.1|197217.1|197092.1|19
1725280950000|2024-09-02 12:42:30|197218.5|197093.5|197221.3|197096.3|197221.3|197096.3|197217.7|197092.7|14
1725280960000|2024-09-02 12:42:40|197222.5|197097.5|197221.6|197096.6|197222.5|197097.5|197220.8|197095.8|6
1725280970000|2024-09-02 12:42:50|197220.3|197095.3|197218.5|197093.5|197221.7|197096.7|197217.6|197092.6|16
1725280980000|2024-09-02 12:43:00|197218.6|197093.6|197221|197096|197222.9|197097.9|197217|197092|17
1725280990000|2024-09-02 12:43:10|197219.7|197094.7|197220.5|197095.5|197222.3|197097.3|197219.7|197094.7|13
1725281000000|2024-09-02 12:43:20|197221.9|197096.9|197220|197095|197222|197097|197220|197095|14
1725281010000|2024-09-02 12:43:30|197221.3|197096.3|197204.9|197079.9|197221.3|197096.3|197188|197063|12
1725281020000|2024-09-02 12:43:40|197202.8|197077.8|197212.2|197087.2|197226.3|197101.3|197202.8|197077.8|17
1725281030000|2024-09-02 12:43:50|197211|197086|197228.7|197103.7|197232.9|197107.9|197209.5|197084.5|8
1725281040000|2024-09-02 12:44:00|197227.7|197102.7|197212.7|197087.7|197227.7|197102.7|197212.7|197087.7|11
1725281050000|2024-09-02 12:44:10|197214.8|197089.8|197240.9|197115.9|197245.6|197120.6|197214.8|197089.8|12
1725281060000|2024-09-02 12:44:20|197243.6|197118.6|197241.9|197116.9|197243.6|197118.6|197236.5|197111.5|24
1725281070000|2024-09-02 12:44:30|197239.6|197114.6|197238.9|197113.9|197241.7|197116.7|197237.3|197112.3|12
1725281080000|2024-09-02 12:44:40|197239.4|197114.4|197242.2|197117.2|197242.2|197117.2|197239.4|197114.4|5
1725281100000|2024-09-02 12:45:00|197242.7|197117.7|197325.7|197200.7|197328.7|197203.7|197242.7|197117.7|17
1725281110000|2024-09-02 12:45:10|197328.9|197203.9|197327.1|197202.1|197330.9|197205.9|197323.7|197198.7|15
1725281120000|2024-09-02 12:45:20|197325.6|197200.6|197249.5|197124.5|197331.4|197206.4|197249.5|197124.5|19
1725281130000|2024-09-02 12:45:30|197251.8|197126.8|197256.4|197131.4|197258.4|197133.4|197248|197123|29
1725281140000|2024-09-02 12:45:40|197255.2|197130.2|197256.8|197131.8|197258.7|197133.7|197255.1|197130.1|20
1725281150000|2024-09-02 12:45:50|197255.7|197130.7|197266.5|197141.5|197267.8|197142.8|197255.4|197130.4|13
1725281160000|2024-09-02 12:46:00|197267.5|197142.5|197252.1|197127.1|197267.5|197142.5|197249.9|197124.9|16
1725281170000|2024-09-02 12:46:10|197251.2|197126.2|197251|197126|197253.1|197128.1|197249|197124|11
1725281180000|2024-09-02 12:46:20|197250.1|197125.1|197198|197073|197251.3|197126.3|197195.9|197070.9|24
1725281190000|2024-09-02 12:46:30|197201.1|197076.1|197206.6|197081.6|197207.4|197082.4|197195.7|197070.7|14
1725281200000|2024-09-02 12:46:40|197207.4|197082.4|197218|197093|197218.7|197093.7|197207.3|197082.3|12
1725281210000|2024-09-02 12:46:50|197217.5|197092.5|197225.9|197100.9|197225.9|197100.9|197208.5|197083.5|12
1725281220000|2024-09-02 12:47:00|197251.5|197126.5|197293.8|197168.8|197294.9|197169.9|197251.5|197126.5|25
1725281230000|2024-09-02 12:47:10|197291.3|197166.3|197299.2|197174.2|197305.6|197180.6|197291|197166|12
1725281240000|2024-09-02 12:47:20|197301.4|197176.4|197333.6|197208.6|197335.4|197210.4|197301.4|197176.4|8
1725281250000|2024-09-02 12:47:30|197335.3|197210.3|197403.6|197278.6|197407.6|197282.6|197335.3|197210.3|21
1725281260000|2024-09-02 12:47:40|197399.9|197274.9|197454.2|197329.2|197454.2|197329.2|197399.9|197274.9|25
1725281270000|2024-09-02 12:47:50|197455.2|197330.2|197453.7|197328.7|197471.9|197346.9|197449.3|197324.3|22
1725281280000|2024-09-02 12:48:00|197454.7|197329.7|197460.6|197335.6|197466.9|197341.9|197449.9|197324.9|18
1725281290000|2024-09-02 12:48:10|197459|197334|197433.1|197308.1|197462.1|197337.1|197430.1|197305.1|17
1725281300000|2024-09-02 12:48:20|197433.6|197308.6|197417.9|197292.9|197435.5|197310.5|197396.4|197271.4|16
1725281310000|2024-09-02 12:48:30|197419.6|197294.6|197450.7|197325.7|197452.3|197327.3|197419.6|197294.6|7
1725281320000|2024-09-02 12:48:40|197450.2|197325.2|197452.9|197327.9|197453.4|197328.4|197449.7|197324.7|6
1725281330000|2024-09-02 12:48:50|197451.5|197326.5|197467.4|197342.4|197501.8|197376.8|197448.8|197323.8|24
1725281340000|2024-09-02 12:49:00|197472.5|197347.5|197413.8|197288.8|197475.7|197350.7|197412.6|197287.6|19
1725281350000|2024-09-02 12:49:10|197411.5|197286.5|197390.6|197265.6|197411.5|197286.5|197387.6|197262.6|21
1725281360000|2024-09-02 12:49:20|197390.1|197265.1|197382.7|197257.7|197395.1|197270.1|197382.7|197257.7|19
1725281370000|2024-09-02 12:49:30|197381.5|197256.5|197361.3|197236.3|197382.2|197257.2|197347.4|197222.4|22
1725281380000|2024-09-02 12:49:40|197360.7|197235.7|197350.3|197225.3|197360.7|197235.7|197343.4|197218.4|17
1725281390000|2024-09-02 12:49:50|197353.5|197228.5|197350.1|197225.1|197358.5|197233.5|197348.8|197223.8|15
1725281400000|2024-09-02 12:50:00|197349.5|197224.5|197352.1|197227.1|197356|197231|197349.5|197224.5|14
1725281410000|2024-09-02 12:50:10|197353.4|197228.4|197372.4|197247.4|197376.4|197251.4|197353.4|197228.4|8
1725281420000|2024-09-02 12:50:20|197371.9|197246.9|197381.7|197256.7|197390.7|197265.7|197371.9|197246.9|19
1725281430000|2024-09-02 12:50:30|197382.8|197257.8|197366.8|197241.8|197384.1|197259.1|197366.7|197241.7|10
1725281440000|2024-09-02 12:50:40|197365.8|197240.8|197362.3|197237.3|197365.8|197240.8|197349.1|197224.1|16
1725281450000|2024-09-02 12:50:50|197361.4|197236.4|197370|197245|197371.2|197246.2|197361.4|197236.4|5
1725281460000|2024-09-02 12:51:00|197373.1|197248.1|197371.2|197246.2|197373.1|197248.1|197370.1|197245.1|7
1725281470000|2024-09-02 12:51:10|197371.1|197246.1|197365.8|197240.8|197371.1|197246.1|197362.6|197237.6|12
1725281480000|2024-09-02 12:51:20|197364.8|197239.8|197359.2|197234.2|197364.8|197239.8|197353.7|197228.7|5
1725281490000|2024-09-02 12:51:30|197365.6|197240.6|197403.5|197278.5|197403.5|197278.5|197365.6|197240.6|19
1725281500000|2024-09-02 12:51:40|197401.6|197276.6|197395.7|197270.7|197402.1|197277.1|197395.7|197270.7|10
1725281510000|2024-09-02 12:51:50|197396.6|197271.6|197325.1|197200.1|197396.6|197271.6|197316.6|197191.6|19
1725281520000|2024-09-02 12:52:00|197324.9|197199.9|197331.7|197206.7|197334.8|197209.8|197324.9|197199.9|15
1725281530000|2024-09-02 12:52:10|197332.5|197207.5|197325.8|197200.8|197338.2|197213.2|197325.6|197200.6|12
1725281540000|2024-09-02 12:52:20|197324.9|197199.9|197333.6|197208.6|197335.1|197210.1|197321.8|197196.8|14
1725281550000|2024-09-02 12:52:30|197332.4|197207.4|197332.9|197207.9|197337.4|197212.4|197328.4|197203.4|20
1725281560000|2024-09-02 12:52:40|197331.9|197206.9|197384.8|197259.8|197387.6|197262.6|197331.5|197206.5|18
1725281570000|2024-09-02 12:52:50|197388|197263|197452.5|197327.5|197453.2|197328.2|197388|197263|28
1725281580000|2024-09-02 12:53:00|197453.8|197328.8|197452.5|197327.5|197455.4|197330.4|197450|197325|22
1725281590000|2024-09-02 12:53:10|197451.4|197326.4|197453.3|197328.3|197454.3|197329.3|197451.1|197326.1|13
1725281600000|2024-09-02 12:53:20|197454.5|197329.5|197483.7|197358.7|197490.1|197365.1|197454.3|197329.3|20
1725281610000|2024-09-02 12:53:30|197482.6|197357.6|197481.8|197356.8|197496.7|197371.7|197467.5|197342.5|19
1725281620000|2024-09-02 12:53:40|197480.4|197355.4|197478.1|197353.1|197490|197365|197459.4|197334.4|24
1725281630000|2024-09-02 12:53:50|197478.2|197353.2|197500.3|197375.3|197504|197379|197465.2|197340.2|26
1725281640000|2024-09-02 12:54:00|197499.5|197374.5|197496.8|197371.8|197507.1|197382.1|197490.9|197365.9|15
1725281650000|2024-09-02 12:54:10|197496.2|197371.2|197509.2|197384.2|197510.2|197385.2|197493.8|197368.8|20
1725281660000|2024-09-02 12:54:20|197505.7|197380.7|197512.3|197387.3|197527|197402|197505.7|197380.7|15
1725281670000|2024-09-02 12:54:30|197511.2|197386.2|197491.3|197366.3|197511.2|197386.2|197479.1|197354.1|17
1725281680000|2024-09-02 12:54:40|197489.8|197364.8|197491.8|197366.8|197495.6|197370.6|197489.8|197364.8|8
1725281690000|2024-09-02 12:54:50|197491.2|197366.2|197465.2|197340.2|197491.2|197366.2|197459.5|197334.5|11
1725281700000|2024-09-02 12:55:00|197463.7|197338.7|197448.4|197323.4|197465.3|197340.3|197444.1|197319.1|12
1725281710000|2024-09-02 12:55:10|197449.6|197324.6|197450.1|197325.1|197457.6|197332.6|197448.8|197323.8|6
1725281720000|2024-09-02 12:55:20|197449|197324|197450.1|197325.1|197450.1|197325.1|197449|197324|4
1725281730000|2024-09-02 12:55:30|197448.2|197323.2|197425|197300|197448.2|197323.2|197424|197299|10
1725281740000|2024-09-02 12:55:40|197425.6|197300.6|197426.2|197301.2|197426.2|197301.2|197425.6|197300.6|2
1725281750000|2024-09-02 12:55:50|197428.4|197303.4|197428.5|197303.5|197428.5|197303.5|197428.4|197303.4|2
1725281760000|2024-09-02 12:56:00|197429.9|197304.9|197428.5|197303.5|197429.9|197304.9|197428.5|197303.5|2
1725281770000|2024-09-02 12:56:10|197428.7|197303.7|197430.2|197305.2|197430.2|197305.2|197428.7|197303.7|2
1725281780000|2024-09-02 12:56:20|197429.1|197304.1|197428.1|197303.1|197429.2|197304.2|197427.9|197302.9|4
1725281790000|2024-09-02 12:56:30|197428|197303|197429|197304|197431.1|197306.1|197428|197303|3
1725281800000|2024-09-02 12:56:40|197429.8|197304.8|197399.9|197274.9|197429.8|197304.8|197371.3|197246.3|11
1725281810000|2024-09-02 12:56:50|197401|197276|197398|197273|197417|197292|197393.5|197268.5|26
1725281820000|2024-09-02 12:57:00|197397|197272|197353|197228|197397|197272|197351.8|197226.8|27
1725281830000|2024-09-02 12:57:10|197354.6|197229.6|197350.6|197225.6|197355|197230|197349.9|197224.9|24
1725281840000|2024-09-02 12:57:20|197343.3|197218.3|197323.7|197198.7|197355.2|197242.6|197292.6|197198|27
1725281850000|2024-09-02 12:57:30|197320.7|197195.7|197318.5|197193.5|197322.8|197197.8|197317|197192|25
1725281860000|2024-09-02 12:57:40|197316.7|197191.7|197306.1|197181.1|197317.2|197192.2|197295.2|197170.2|21
1725281870000|2024-09-02 12:57:50|197303.6|197178.6|197279.5|197154.5|197306.2|197181.2|197279.2|197154.2|22
1725281880000|2024-09-02 12:58:00|197275.8|197150.8|197210.7|197160.7|197283|197160.7|197206.9|197147.9|34
1725281890000|2024-09-02 12:58:10|197211.1|197161.1|197211.1|197161.1|197213.8|197163.8|197201|197151|37
1725281900000|2024-09-02 12:58:20|197213.5|197163.5|197249.8|197199.8|197255.3|197205.3|197202.6|197152.6|35
1725281910000|2024-09-02 12:58:30|197250.9|197200.9|197316.6|197191.6|197317.2|197234.4|197247.9|197191.6|14
1725281920000|2024-09-02 12:58:40|197317.4|197192.4|197316.1|197191.1|197317.4|197192.4|197316|197191|9
1725281930000|2024-09-02 12:58:50|197316|197191|197317|197192|197323.6|197198.6|197314.8|197189.8|14
1725281940000|2024-09-02 12:59:00|197316.1|197191.1|197236.9|197186.9|197316.1|197196|197228.1|197178.1|29
1725281950000|2024-09-02 12:59:10|197237.6|197187.6|197223.3|197173.3|197248.3|197198.3|197220.7|197170.7|28
1725281960000|2024-09-02 12:59:20|197224.5|197174.5|197229.8|197179.8|197229.8|197179.8|197218.3|197168.3|29
1725281970000|2024-09-02 12:59:30|197227.3|197177.3|197209.7|197159.7|197230.6|197180.6|197209.4|197159.4|29
1725281980000|2024-09-02 12:59:40|197210.5|197160.5|197231.4|197181.4|197231.4|197181.4|197209.3|197159.3|33
1725281990000|2024-09-02 12:59:50|197223|197173|197228.4|197178.4|197230.3|197180.3|197223|197173|30
1725282000000|2024-09-02 13:00:00|197228.8|197178.8|197218.4|197168.4|197228.8|197178.8|197209.7|197159.7|33
1725282010000|2024-09-02 13:00:10|197217.9|197167.9|197221.9|197171.9|197221.9|197171.9|197204.4|197154.4|30
1725282020000|2024-09-02 13:00:20|197221.6|197171.6|197221|197171|197221.8|197171.8|197208.6|197158.6|26
1725282030000|2024-09-02 13:00:30|197219.8|197169.8|197211.5|197161.5|197219.8|197169.8|197210.8|197160.8|14
1725282040000|2024-09-02 13:00:40|197211.1|197161.1|197208.2|197158.2|197211.5|197161.5|197207.8|197157.8|11
1725282050000|2024-09-02 13:00:50|197209|197159|197153.8|197103.8|197209.2|197159.2|197153.6|197103.6|15
1725282060000|2024-09-02 13:01:00|197155.2|197105.2|197141.4|197091.4|197157|197107|197129.4|197079.4|29
1725282070000|2024-09-02 13:01:10|197140.5|197090.5|197124.2|197074.2|197140.5|197090.5|197124.2|197074.2|18
1725282080000|2024-09-02 13:01:20|197122.2|197072.2|197096.6|197046.6|197130.4|197080.4|197092|197042|29
1725282090000|2024-09-02 13:01:30|197096.8|197046.8|197100.4|197050.4|197100.4|197050.4|197088.3|197038.3|17
1725282100000|2024-09-02 13:01:40|197101.1|197051.1|197098.2|197048.2|197101.9|197051.9|197091.9|197041.9|27
1725282110000|2024-09-02 13:01:50|197097.7|197047.7|197086|197036|197098.9|197048.9|197073.3|197023.3|24
1725282120000|2024-09-02 13:02:00|197086.8|197036.8|197085.9|197035.9|197089.9|197039.9|197076.3|197026.3|28
1725282130000|2024-09-02 13:02:10|197087.6|197037.6|197087.6|197037.6|197087.8|197037.8|197086.4|197036.4|14
1725282140000|2024-09-02 13:02:20|197086.7|197036.7|197154.2|197104.2|197169.9|197119.9|197086.6|197036.6|31
1725282150000|2024-09-02 13:02:30|197132.1|197082.1|197171.8|197046.8|197172.4|197082.1|197128.4|197041.1|19
1725282160000|2024-09-02 13:02:40|197173.2|197048.2|197176.6|197051.6|197176.6|197051.6|197173.1|197048.1|10
1725282170000|2024-09-02 13:02:50|197175.4|197050.4|197143|197018|197175.4|197050.4|197139|197014|7
1725282180000|2024-09-02 13:03:00|197144.1|197019.1|197145|197020|197145.6|197020.6|197144.1|197019.1|3
1725282190000|2024-09-02 13:03:10|197143.7|197018.7|197116.4|196991.4|197143.7|197018.7|197116.4|196991.4|5
1725282200000|2024-09-02 13:03:20|197115.8|196990.8|197105.7|196980.7|197115.8|196990.8|197104.2|196979.2|5
1725282210000|2024-09-02 13:03:30|197104.2|196979.2|197109|196984|197110.3|196985.3|197104.2|196979.2|5
1725282220000|2024-09-02 13:03:40|197107.5|196982.5|197053.5|197003.5|197107.5|197009.8|197052.4|196933.2|33
1725282230000|2024-09-02 13:03:50|197054.1|197004.1|197055.5|197005.5|197073.1|197023.1|197051.5|197001.5|24
1725282240000|2024-09-02 13:04:00|197053.8|197003.8|197054.7|197004.7|197057.1|197007.1|197052|197002|23
1725282250000|2024-09-02 13:04:10|197053.2|197003.2|197052.7|197002.7|197056.2|197006.2|197052.1|197002.1|18
1725282260000|2024-09-02 13:04:20|197052|197002|197038.5|196988.5|197052|197002|197035.3|196985.3|10
1725282270000|2024-09-02 13:04:30|197037.8|196987.8|197037.6|196987.6|197038.5|196988.5|197036.8|196986.8|7
1725282280000|2024-09-02 13:04:40|197036.9|196986.9|197037.9|196987.9|197038.1|196988.1|197035.8|196985.8|8
1725282290000|2024-09-02 13:04:50|197037|196987|197040.2|196990.2|197040.2|196990.2|197035.6|196985.6|9
1725282300000|2024-09-02 13:05:00|197039.2|196989.2|196958.5|196908.5|197040.2|196990.2|196951.1|196901.1|21
1725282310000|2024-09-02 13:05:10|196954.7|196904.7|196968.2|196918.2|196969|196919|196926.9|196876.9|30
1725282320000|2024-09-02 13:05:20|196986.3|196936.3|196984.8|196934.8|196999.2|196949.2|196984.8|196934.8|23
1725282330000|2024-09-02 13:05:30|196983.9|196933.9|197020|196895|197027.2|196935.4|196971.2|196893.6|22
1725282340000|2024-09-02 13:05:40|197021.1|196896.1|197024.1|196899.1|197026.4|196901.4|197021.1|196896.1|20
1725282350000|2024-09-02 13:05:50|197025.2|196900.2|197012.7|196887.7|197025.2|196900.2|197012.7|196887.7|16
1725282360000|2024-09-02 13:06:00|197011.9|196886.9|196904|196854|197018.3|196893.3|196900.7|196850.7|19
1725282370000|2024-09-02 13:06:10|196903.3|196853.3|196939.3|196889.3|196952.7|196902.7|196903.3|196853.3|24
1725282380000|2024-09-02 13:06:20|196938.9|196888.9|196958.9|196908.9|196959.6|196909.6|196938.9|196888.9|13
1725282390000|2024-09-02 13:06:30|196959|196909|196950.6|196900.6|196987.7|196937.7|196950.6|196900.6|26
1725282400000|2024-09-02 13:06:40|196952|196902|196958.2|196908.2|196958.2|196908.2|196950.7|196900.7|10
1725282410000|2024-09-02 13:06:50|196957.3|196907.3|196909.1|196859.1|196958.3|196908.3|196905.6|196855.6|17
1725282420000|2024-09-02 13:07:00|196910.9|196860.9|196921.3|196871.3|196921.3|196871.3|196908.3|196858.3|31
1725282430000|2024-09-02 13:07:10|196921.8|196871.8|196923.4|196873.4|196925|196875|196919.7|196869.7|8
1725282440000|2024-09-02 13:07:20|196922.9|196872.9|196919.5|196869.5|196924.1|196874.1|196915.9|196865.9|14
1725282450000|2024-09-02 13:07:30|196918.5|196868.5|196913.5|196863.5|196918.5|196868.5|196907.2|196857.2|19
1725282460000|2024-09-02 13:07:40|196914.3|196864.3|196918.3|196868.3|196919.7|196869.7|196913.5|196863.5|16
1725282470000|2024-09-02 13:07:50|196917.3|196867.3|196907.7|196857.7|196917.3|196867.3|196903.6|196853.6|9
1725282480000|2024-09-02 13:08:00|196906.9|196856.9|196893.9|196768.9|196906.9|196856.9|196853.9|196766.4|29
1725282490000|2024-09-02 13:08:10|196893.3|196768.3|196889.6|196764.6|196893.7|196768.7|196889.6|196764.6|14
1725282500000|2024-09-02 13:08:20|196888.8|196763.8|196918.1|196793.1|196918.1|196793.1|196888.8|196763.8|6
1725282510000|2024-09-02 13:08:30|196919|196794|196939.9|196814.9|196939.9|196814.9|196918.4|196793.4|10
1725282520000|2024-09-02 13:08:40|196945.2|196820.2|196940.2|196815.2|196946.8|196821.8|196939.4|196814.4|12
1725282530000|2024-09-02 13:08:50|196941.1|196816.1|196867.1|196742.1|196941.1|196816.1|196831.1|196732|19
1725282540000|2024-09-02 13:09:00|196865.6|196740.6|196870.1|196745.1|196872.1|196747.1|196861.5|196736.5|12
1725282550000|2024-09-02 13:09:10|196869|196744|196865.8|196740.8|196872|196747|196859.4|196734.4|17
1725282560000|2024-09-02 13:09:20|196867.3|196742.3|196867.7|196742.7|196868.8|196743.8|196865.8|196740.8|10
1725282570000|2024-09-02 13:09:30|196866.1|196741.1|196870.4|196745.4|196871.6|196746.6|196865.4|196740.4|13
1725282580000|2024-09-02 13:09:40|196871.7|196746.7|196869.4|196744.4|196871.7|196746.7|196869.4|196744.4|4
1725282590000|2024-09-02 13:09:50|196870.5|196745.5|196894|196769|196899.4|196774.4|196869.2|196744.2|10
1725282600000|2024-09-02 13:10:00|196893.3|196768.3|196888.5|196763.5|196897.9|196772.9|196886.3|196761.3|19
1725282610000|2024-09-02 13:10:10|196890|196765|196870.6|196745.6|196890.3|196765.3|196864|196739|15
1725282620000|2024-09-02 13:10:20|196870.3|196745.3|196866.8|196741.8|196875.4|196750.4|196860.4|196735.4|11
1725282630000|2024-09-02 13:10:30|196869.9|196744.9|196905.9|196780.9|196905.9|196780.9|196869.9|196744.9|8
1725282640000|2024-09-02 13:10:40|196906.7|196781.7|196918.4|196793.4|196919.9|196794.9|196901.5|196776.5|18
1725282650000|2024-09-02 13:10:50|196920|196795|196865.4|196740.4|196920|196795|196865.4|196740.4|6
1725282660000|2024-09-02 13:11:00|196863.7|196738.7|196863.1|196738.1|196866.7|196741.7|196856.7|196731.7|13
1725282670000|2024-09-02 13:11:10|196865.1|196740.1|196869.6|196744.6|196869.7|196744.7|196862|196737|10
1725282680000|2024-09-02 13:11:20|196869.9|196744.9|196869.5|196744.5|196869.9|196744.9|196854.6|196729.6|11
1725282690000|2024-09-02 13:11:30|196867.5|196742.5|196861.7|196736.7|196867.5|196742.5|196858.4|196733.4|7
1725282710000|2024-09-02 13:11:50|196863.1|196738.1|196863.6|196738.6|196863.6|196738.6|196863.1|196738.1|2
1725282720000|2024-09-02 13:12:00|196861.7|196736.7|196863.8|196738.8|196866.8|196741.8|196856.3|196731.3|11
1725282730000|2024-09-02 13:12:10|196862.7|196737.7|196897.5|196772.5|196906.2|196781.2|196859.5|196734.5|11
1725282740000|2024-09-02 13:12:20|196900.4|196775.4|196899.4|196774.4|196904.1|196779.1|196897.7|196772.7|12
1725282750000|2024-09-02 13:12:30|196898|196773|196904.4|196779.4|196904.4|196779.4|196896.9|196771.9|8
1725282760000|2024-09-02 13:12:40|196902.6|196777.6|196902.5|196777.5|196903.8|196778.8|196902.5|196777.5|3
1725282770000|2024-09-02 13:12:50|196904|196779|196864|196814|196904|196814|196864|196776.3|4
1725282780000|2024-09-02 13:13:00|196863.5|196813.5|196851|196801|196864|196814|196851|196801|12
1725282790000|2024-09-02 13:13:10|196799.2|196749.2|196790.3|196740.3|196799.2|196749.2|196783|196733|18
1725282800000|2024-09-02 13:13:20|196791.6|196741.6|196791.6|196741.6|196797.4|196747.4|196787.6|196737.6|26
1725282810000|2024-09-02 13:13:30|196799.8|196749.8|196792.6|196742.6|196799.8|196749.8|196790.3|196740.3|30
1725282820000|2024-09-02 13:13:40|196793.6|196743.6|196804|196754|196807.9|196757.9|196791.2|196741.2|19
1725282830000|2024-09-02 13:13:50|196805.4|196755.4|196804.5|196754.5|196805.4|196755.4|196804.1|196754.1|4
1725282840000|2024-09-02 13:14:00|196805.5|196755.5|196789.5|196739.5|196805.5|196755.5|196786.5|196736.5|31
1725282850000|2024-09-02 13:14:10|196789|196739|196789.7|196739.7|196792.9|196742.9|196785.8|196735.8|33
1725282860000|2024-09-02 13:14:20|196790.7|196740.7|196786.5|196736.5|196794.1|196744.1|196785.6|196735.6|26
1725282870000|2024-09-02 13:14:30|196823.2|196698.2|196823.9|196698.9|196826.4|196701.4|196818.6|196693.6|31
1725282880000|2024-09-02 13:14:40|196822.9|196697.9|196824.1|196699.1|196825.2|196700.2|196822.6|196697.6|21
1725282890000|2024-09-02 13:14:50|196823.6|196698.6|196823.2|196698.2|196825.3|196700.3|196820.2|196695.2|24
1725282900000|2024-09-02 13:15:00|196824.9|196699.9|196820.6|196695.6|196824.9|196699.9|196819.2|196694.2|20
1725282910000|2024-09-02 13:15:10|196821.8|196696.8|196824.4|196699.4|196825.7|196700.7|196818.9|196693.9|28
1725282920000|2024-09-02 13:15:20|196825.8|196700.8|196825.2|196700.2|196826.9|196701.9|196822.6|196697.6|23
1725282930000|2024-09-02 13:15:30|196827.1|196702.1|196790|196740|196833.8|196741.7|196784.7|196702.1|31
1725282940000|2024-09-02 13:15:40|196789.7|196739.7|196792|196742|196795.5|196745.5|196789.7|196739.7|24
1725282950000|2024-09-02 13:15:50|196792.1|196742.1|196761.1|196711.1|196792.8|196742.8|196755.9|196705.9|24
1725282960000|2024-09-02 13:16:00|196761.6|196711.6|196754.1|196704.1|196761.8|196711.8|196752.7|196702.7|10
1725282970000|2024-09-02 13:16:10|196753.6|196703.6|196757.5|196707.5|196760.9|196710.9|196752.7|196702.7|16
1725282980000|2024-09-02 13:16:20|196758.7|196708.7|196751.4|196701.4|196760.8|196710.8|196751.4|196701.4|16
1725282990000|2024-09-02 13:16:30|196754|196704|196856.4|196806.4|196856.4|196806.4|196752.3|196702.3|30
1725283000000|2024-09-02 13:16:40|196855.7|196805.7|196846.8|196796.8|196857|196807|196843.9|196793.9|15
1725283010000|2024-09-02 13:16:50|196843|196793|196841.9|196791.9|196843|196793|196832.5|196782.5|19
1725283020000|2024-09-02 13:17:00|196842|196792|196838|196788|196844.2|196794.2|196830.6|196780.6|16
1725283030000|2024-09-02 13:17:10|196841|196791|196829.2|196779.2|196841.2|196791.2|196816.7|196766.7|21
1725283040000|2024-09-02 13:17:20|196831|196781|196821.6|196771.6|196831.9|196781.9|196818.8|196768.8|18
1725283050000|2024-09-02 13:17:30|196834.4|196784.4|196826.3|196776.3|196834.4|196784.4|196826.3|196776.3|13
1725283060000|2024-09-02 13:17:40|196824.3|196774.3|196762|196637|196825.6|196775.6|196709.1|196632.2|24
1725283070000|2024-09-02 13:17:50|196760.9|196635.9|196755|196630|196761.7|196636.7|196749|196624|17
1725283080000|2024-09-02 13:18:00|196755.2|196630.2|196740.6|196615.6|196756.8|196631.8|196740.6|196615.6|19
1725283090000|2024-09-02 13:18:10|196737.4|196612.4|196709.6|196659.6|196737.4|196659.6|196701.3|196605.2|21
1725283100000|2024-09-02 13:18:20|196708.7|196658.7|196707.9|196657.9|196716.7|196666.7|196706.7|196656.7|13
1725283110000|2024-09-02 13:18:30|196709.2|196659.2|196723.4|196673.4|196724.7|196674.7|196707.5|196657.5|18
1725283120000|2024-09-02 13:18:40|196721.6|196671.6|196801|196751|196801|196751|196720.2|196670.2|22
1725283130000|2024-09-02 13:18:50|196803.2|196753.2|196799.3|196749.3|196803.2|196753.2|196794.6|196744.6|19
1725283140000|2024-09-02 13:19:00|196799.2|196749.2|196812.8|196762.8|196814.9|196764.9|196796.4|196746.4|20
1725283150000|2024-09-02 13:19:10|196813.7|196763.7|196810.6|196760.6|196829.9|196779.9|196808.1|196758.1|12
1725283160000|2024-09-02 13:19:20|196809.5|196759.5|196821|196771|196821|196771|196809.5|196759.5|21
1725283170000|2024-09-02 13:19:30|196818.7|196768.7|196816.4|196766.4|196821.8|196771.8|196816.4|196766.4|22
1725283180000|2024-09-02 13:19:40|196816.5|196766.5|196862|196812|196864.9|196814.9|196816.4|196766.4|16
1725283190000|2024-09-02 13:19:50|196854.7|196804.7|196856|196806|196858.2|196808.2|196852.3|196802.3|23
1725283200000|2024-09-02 13:20:00|196855|196805|196853.3|196803.3|196855|196805|196852|196802|9
1725283210000|2024-09-02 13:20:10|196854.1|196804.1|196852.9|196802.9|196854.1|196804.1|196851.5|196801.5|14
1725283220000|2024-09-02 13:20:20|196853.6|196803.6|196854.2|196804.2|196856.7|196806.7|196852|196802|15
1725283230000|2024-09-02 13:20:30|196854.8|196804.8|196851.3|196801.3|196854.8|196804.8|196846.6|196796.6|21
1725283240000|2024-09-02 13:20:40|196851|196801|196842.5|196792.5|196851|196801|196837.7|196787.7|23
1725283250000|2024-09-02 13:20:50|196843.3|196793.3|196846|196796|196846.7|196796.7|196838.9|196788.9|21
1725283260000|2024-09-02 13:21:00|196846.8|196796.8|196896.5|196846.5|196900.5|196850.5|196846.8|196796.8|17
1725283270000|2024-09-02 13:21:10|196897|196847|196889.1|196839.1|196897|196847|196888.1|196838.1|15
1725283280000|2024-09-02 13:21:20|196890|196840|196889.3|196839.3|196890.1|196840.1|196886.2|196836.2|15
1725283290000|2024-09-02 13:21:30|196888.4|196838.4|196888.5|196838.5|196889.5|196839.5|196888.3|196838.3|9
1725283300000|2024-09-02 13:21:40|196889.2|196839.2|196892.9|196842.9|196892.9|196842.9|196868.8|196818.8|14
1725283310000|2024-09-02 13:21:50|196891.6|196841.6|196830.2|196780.2|196891.6|196841.6|196807.5|196757.5|24
1725283320000|2024-09-02 13:22:00|196829.4|196779.4|196829.1|196779.1|196829.9|196779.9|196812.5|196762.5|23
1725283330000|2024-09-02 13:22:10|196830.3|196780.3|196848.6|196798.6|196849.1|196799.1|196827.5|196777.5|20
1725283340000|2024-09-02 13:22:20|196848.3|196798.3|196849.3|196799.3|196850.2|196800.2|196846.7|196796.7|11
1725283350000|2024-09-02 13:22:30|196850.6|196800.6|196889|196839|196889|196839|196850.6|196800.6|10
1725283360000|2024-09-02 13:22:40|196888.1|196838.1|196886.9|196836.9|196888.1|196838.1|196883.1|196833.1|10
1725283370000|2024-09-02 13:22:50|196887.2|196837.2|196887.9|196837.9|196888.6|196838.6|196884.2|196834.2|14
1725283380000|2024-09-02 13:23:00|196886.8|196836.8|196887.8|196837.8|196909.7|196859.7|196885.1|196835.1|11
1725283390000|2024-09-02 13:23:10|196888.6|196838.6|196869.8|196819.8|196888.6|196838.6|196860.1|196810.1|21
1725283400000|2024-09-02 13:23:20|196870.6|196820.6|196858.1|196808.1|196870.6|196820.6|196857.2|196807.2|19
1725283410000|2024-09-02 13:23:30|196859.4|196809.4|196871.9|196821.9|196875.7|196825.7|196859.4|196809.4|11
1725283420000|2024-09-02 13:23:40|196872.9|196822.9|196939.8|196814.8|196942.2|196833.9|196872.9|196812.8|12
1725283430000|2024-09-02 13:23:50|196940.9|196815.9|196901.9|196851.9|196941.9|196852.5|196901|196815.9|10
1725283440000|2024-09-02 13:24:00|196900.7|196850.7|196884|196834|196900.7|196850.7|196883.9|196833.9|11
1725283450000|2024-09-02 13:24:10|196885.2|196835.2|196872.9|196822.9|196885.2|196835.2|196869.7|196819.7|24
1725283460000|2024-09-02 13:24:20|196870.4|196820.4|196862.4|196812.4|196875.4|196825.4|196862.3|196812.3|10
1725283470000|2024-09-02 13:24:30|196863.5|196813.5|196781|196731|196865|196815|196779.9|196729.9|17
1725283480000|2024-09-02 13:24:40|196780.1|196730.1|196815|196690|196816.2|196730.2|196773.6|196682.1|20
1725283490000|2024-09-02 13:24:50|196813.8|196688.8|196814.3|196689.3|196828.2|196703.2|196813|196688|12
1725283500000|2024-09-02 13:25:00|196816.9|196691.9|196813.2|196688.2|196816.9|196691.9|196813.2|196688.2|6
1725283510000|2024-09-02 13:25:10|196815.3|196690.3|196817.7|196692.7|196817.7|196692.7|196813.9|196688.9|9
1725283520000|2024-09-02 13:25:20|196815.6|196690.6|196827|196702|196833.2|196708.2|196814|196689|14
1725283530000|2024-09-02 13:25:30|196828.3|196703.3|196827.7|196702.7|196830.3|196705.3|196827.7|196702.7|8
1725283540000|2024-09-02 13:25:40|196828.8|196703.8|196853.1|196728.1|196855.4|196730.4|196826.6|196701.6|11
1725283550000|2024-09-02 13:25:50|196856.1|196731.1|196845.1|196720.1|196856.1|196731.1|196843.5|196718.5|6
1725283560000|2024-09-02 13:26:00|196845.2|196720.2|196852.7|196727.7|196852.7|196727.7|196845.2|196720.2|7
1725283570000|2024-09-02 13:26:10|196851.4|196726.4|196879.4|196754.4|196881.9|196756.9|196851.4|196726.4|8
1725283580000|2024-09-02 13:26:20|196880.7|196755.7|196880.7|196755.7|196882.5|196757.5|196877.4|196752.4|9
1725283590000|2024-09-02 13:26:30|196879.2|196754.2|196870.3|196745.3|196879.2|196754.2|196870|196745|8
1725283600000|2024-09-02 13:26:40|196868.4|196743.4|196871.1|196746.1|196871.1|196746.1|196868.4|196743.4|3
1725283610000|2024-09-02 13:26:50|196869.8|196744.8|196890.2|196765.2|196893.8|196768.8|196869.8|196744.8|10
1725283620000|2024-09-02 13:27:00|196890.9|196765.9|196892.9|196767.9|196895.5|196770.5|196890.9|196765.9|12
1725283630000|2024-09-02 13:27:10|196894.1|196769.1|196892.9|196767.9|196894.1|196769.1|196892.8|196767.8|4
1725283640000|2024-09-02 13:27:20|196894.1|196769.1|196893.9|196768.9|196896.3|196771.3|196892.8|196767.8|6
1725283650000|2024-09-02 13:27:30|196894.4|196769.4|196940.3|196890.3|196940.8|196890.8|196894.4|196769.4|14
1725283660000|2024-09-02 13:27:40|196941.5|196891.5|196935.1|196885.1|196942.8|196892.8|196935.1|196885.1|20
1725283670000|2024-09-02 13:27:50|196934.5|196884.5|196937|196887|196939.6|196889.6|196934.5|196884.5|9
1725283680000|2024-09-02 13:28:00|196933.5|196883.5|196930.3|196880.3|196938.4|196888.4|196930.3|196880.3|12
1725283690000|2024-09-02 13:28:10|196931.6|196881.6|196934.2|196884.2|196935.3|196885.3|196931.6|196881.6|10
1725283700000|2024-09-02 13:28:20|196935.1|196885.1|196915.9|196790.9|196939|196889|196911.5|196786.5|21
1725283710000|2024-09-02 13:28:30|196916.4|196791.4|196926.6|196801.6|196931|196806|196916.2|196791.2|14
1725283720000|2024-09-02 13:28:40|196914.8|196789.8|196885.6|196835.6|196914.8|196837.6|196879.6|196789.1|16
1725283730000|2024-09-02 13:28:50|196885.9|196835.9|196861.8|196736.8|196885.9|196835.9|196820.7|196732.7|21
1725283740000|2024-09-02 13:29:00|196861.2|196736.2|196852.5|196727.5|196861.2|196736.2|196828.2|196703.2|21
1725283750000|2024-09-02 13:29:10|196853.4|196728.4|196848.6|196723.6|196853.4|196728.4|196848.6|196723.6|3
1725283760000|2024-09-02 13:29:20|196848.1|196723.1|196826.5|196701.5|196848.1|196723.1|196826.5|196701.5|22
1725283770000|2024-09-02 13:29:30|196825.9|196700.9|196813|196688|196825.9|196700.9|196761.6|196636.6|20
1725283780000|2024-09-02 13:29:40|196812.2|196687.2|196802.9|196677.9|196815.7|196690.7|196771.4|196646.4|27
1725283790000|2024-09-02 13:29:50|196807.2|196682.2|196789.4|196664.4|196807.7|196682.7|196783.1|196658.1|21
1725283800000|2024-09-02 13:30:00|196791.8|196666.8|196785.9|196660.9|196791.8|196666.8|196777.1|196652.1|20
1725283810000|2024-09-02 13:30:10|196789.4|196664.4|196777|196652|196791.3|196666.3|196772.1|196647.1|20
1725283820000|2024-09-02 13:30:20|196726.5|196601.5|196826.5|196701.5|196840.3|196715.3|196726.5|196601.5|24
1725283830000|2024-09-02 13:30:30|196828.7|196703.7|196837.1|196712.1|196837.1|196712.1|196828.7|196703.7|2
1725283840000|2024-09-02 13:30:40|196838.3|196713.3|196843|196718|196843.1|196718.1|196838.3|196713.3|4
1725283850000|2024-09-02 13:30:50|196842.2|196717.2|196835.7|196710.7|196843.2|196718.2|196835.7|196710.7|5
1725283860000|2024-09-02 13:31:00|196837.1|196712.1|196888.1|196838.1|196888.1|196838.1|196837.1|196712.1|14
1725283870000|2024-09-02 13:31:10|196859.8|196809.8|196859.9|196809.9|196870.7|196820.7|196859.8|196809.8|12
1725283880000|2024-09-02 13:31:20|196858.9|196808.9|196865.1|196815.1|196873.9|196823.9|196836.7|196786.7|13
1725283890000|2024-09-02 13:31:30|196864.6|196814.6|196870.4|196820.4|196872.4|196822.4|196852.1|196802.1|21
1725283900000|2024-09-02 13:31:40|196869.3|196819.3|196870.4|196820.4|196874.6|196824.6|196868.8|196818.8|16
1725283910000|2024-09-02 13:31:50|196871.3|196821.3|196856.2|196806.2|196871.8|196821.8|196848.6|196798.6|23
1725283920000|2024-09-02 13:32:00|196855.1|196805.1|196902.1|196852.1|196910.9|196860.9|196849.1|196799.1|18
1725283930000|2024-09-02 13:32:10|196902.8|196852.8|196910.9|196860.9|196913.8|196863.8|196900.9|196850.9|21
1725283940000|2024-09-02 13:32:20|196909.4|196859.4|196906.9|196856.9|196912.7|196862.7|196906.2|196856.2|10
1725283950000|2024-09-02 13:32:30|196909.9|196859.9|196931.4|196881.4|196936|196886|196909.9|196859.9|12
1725283960000|2024-09-02 13:32:40|196930.9|196880.9|196906.6|196856.6|196932.3|196882.3|196902.1|196852.1|15
1725283970000|2024-09-02 13:32:50|196905.6|196855.6|196910.9|196860.9|196916.6|196866.6|196903.5|196853.5|14
1725283980000|2024-09-02 13:33:00|196910.2|196860.2|196913.9|196863.9|196913.9|196863.9|196910.2|196860.2|8
1725283990000|2024-09-02 13:33:10|196902.3|196852.3|196903.4|196853.4|196913|196863|196902.3|196852.3|22
1725284000000|2024-09-02 13:33:20|196896.1|196846.1|196909.2|196859.2|196909.2|196859.2|196896.1|196846.1|12
1725284010000|2024-09-02 13:33:30|196907.9|196857.9|196981.5|196931.5|196981.5|196931.5|196907.9|196857.9|15
1725284020000|2024-09-02 13:33:40|196982.5|196932.5|196991.2|196941.2|196995.6|196945.6|196975.9|196925.9|26
1725284030000|2024-09-02 13:33:50|196986.3|196936.3|197003|196953|197003|196953|196986.3|196936.3|17
1725284040000|2024-09-02 13:34:00|197004.5|196954.5|197005.8|196955.8|197006.3|196956.3|197004.5|196954.5|6
1725284050000|2024-09-02 13:34:10|197003.3|196953.3|197032.3|196982.3|197042.5|196992.5|196998.9|196948.9|19
1725284060000|2024-09-02 13:34:20|197037.5|196987.5|197041.2|196991.2|197042.5|196992.5|197027.3|196977.3|24
1725284070000|2024-09-02 13:34:30|197040.2|196990.2|197112.6|196987.6|197116.4|196991.4|197002.2|196952.2|26
1725284080000|2024-09-02 13:34:40|197121.3|196996.3|197141.7|197016.7|197141.7|197016.7|197110.1|196985.1|27
1725284090000|2024-09-02 13:34:50|197141.2|197016.2|197107.9|197057.9|197147.8|197058.6|197104.8|197013.6|25
1725284100000|2024-09-02 13:35:00|197108.9|197058.9|197079.1|197029.1|197108.9|197058.9|197069.6|197019.6|24
1725284110000|2024-09-02 13:35:10|197077.9|197027.9|197089.3|197039.3|197089.3|197039.3|197077.9|197027.9|14
1725284120000|2024-09-02 13:35:20|197087.9|197037.9|197087|197037|197089.1|197039.1|197086.1|197036.1|14
1725284130000|2024-09-02 13:35:30|197090.2|197040.2|197206.1|197081.1|197210.5|197118|197086.6|197014.2|27
1725284140000|2024-09-02 13:35:40|197206.7|197081.7|197201.7|197076.7|197213.4|197088.4|197198.7|197073.7|32
1725284150000|2024-09-02 13:35:50|197200.2|197075.2|197201.7|197076.7|197203.9|197078.9|197198.2|197073.2|21
1725284160000|2024-09-02 13:36:00|197202.8|197077.8|197208.6|197083.6|197210|197085|197202.6|197077.6|17
1725284170000|2024-09-02 13:36:10|197199.7|197074.7|197222.2|197097.2|197238.8|197113.8|197196.9|197071.9|19
1725284180000|2024-09-02 13:36:20|197222.8|197097.8|197191.9|197066.9|197226.4|197101.4|197190.2|197065.2|18
1725284190000|2024-09-02 13:36:30|197190.6|197065.6|197164.3|197039.3|197190.6|197065.6|197159|197034|12
1725284200000|2024-09-02 13:36:40|197162.7|197037.7|197204|197079|197204|197079|197162.7|197037.7|3
1725284210000|2024-09-02 13:36:50|197205.3|197080.3|197227.2|197102.2|197227.2|197102.2|197194.9|197069.9|11
1725284220000|2024-09-02 13:37:00|197224.1|197099.1|197231|197106|197233|197108|197221.9|197096.9|13
1725284230000|2024-09-02 13:37:10|197230.4|197105.4|197234.1|197109.1|197242.1|197117.1|197229.3|197104.3|12
1725284240000|2024-09-02 13:37:20|197234.6|197109.6|197233.2|197108.2|197235.2|197110.2|197220.8|197095.8|20
1725284250000|2024-09-02 13:37:30|197234.4|197109.4|197222.4|197097.4|197242.3|197117.3|197222.2|197097.2|13
1725284260000|2024-09-02 13:37:40|197221.4|197096.4|197213.7|197088.7|197242|197117|197213.7|197088.7|14
1725284270000|2024-09-02 13:37:50|197213.1|197088.1|197228.9|197103.9|197230.5|197105.5|197211.5|197086.5|8
1725284280000|2024-09-02 13:38:00|197227.1|197102.1|197126.6|197076.6|197227.6|197139.7|197126.6|197076.6|22
1725284290000|2024-09-02 13:38:10|197127.1|197077.1|197127|197077|197128.3|197078.3|197127|197077|6
1725284300000|2024-09-02 13:38:20|197124.2|197074.2|197115.6|197065.6|197124.2|197074.2|197110.3|197060.3|13
1725284310000|2024-09-02 13:38:30|197115.7|197065.7|197114|197064|197116.7|197066.7|197114|197064|7
1725284320000|2024-09-02 13:38:40|197115.5|197065.5|197115.7|197065.7|197116|197066|197114.4|197064.4|7
1725284330000|2024-09-02 13:38:50|197114.4|197064.4|197115.5|197065.5|197116.9|197066.9|197114.4|197064.4|14
1725284340000|2024-09-02 13:39:00|197114.5|197064.5|197128.3|197078.3|197130.4|197080.4|197114.5|197064.5|22
1725284350000|2024-09-02 13:39:10|197127|197077|197123.3|197073.3|197129.8|197079.8|197123.3|197073.3|11
1725284360000|2024-09-02 13:39:20|197124.3|197074.3|197112.8|197062.8|197124.3|197074.3|197109.3|197059.3|12
1725284370000|2024-09-02 13:39:30|197113.8|197063.8|197098|197048|197113.8|197063.8|197088.1|197038.1|13
1725284380000|2024-09-02 13:39:40|197099|197049|197102|197052|197105.2|197055.2|197099|197049|16
1725284390000|2024-09-02 13:39:50|197112.8|197062.8|197116.1|197066.1|197119.6|197069.6|197112.8|197062.8|14
1725284400000|2024-09-02 13:40:00|197115.9|197065.9|197114.5|197064.5|197115.9|197065.9|197113.1|197063.1|12
1725284410000|2024-09-02 13:40:10|197113.3|197063.3|197115.3|197065.3|197116.4|197066.4|197113.3|197063.3|10
1725284420000|2024-09-02 13:40:20|197116.3|197066.3|197048.1|196998.1|197117.3|197067.3|197046.1|196996.1|14
1725284430000|2024-09-02 13:40:30|197050.9|197000.9|197044.6|196994.6|197050.9|197000.9|197044|196994|11
1725284440000|2024-09-02 13:40:40|197043.8|196993.8|197023.2|196973.2|197044.8|196994.8|197003.9|196953.9|21
1725284450000|2024-09-02 13:40:50|197020.5|196970.5|197061.7|197011.7|197061.7|197011.7|197020.5|196970.5|12
1725284460000|2024-09-02 13:41:00|197062.5|197012.5|197070.5|197020.5|197071.7|197021.7|197061|197011|16
1725284470000|2024-09-02 13:41:10|197071.6|197021.6|197088.6|197038.6|197089.1|197039.1|197068.7|197018.7|17
1725284480000|2024-09-02 13:41:20|197087.8|197037.8|197087.7|197037.7|197089.5|197039.5|197086|197036|17
1725284490000|2024-09-02 13:41:30|197086.7|197036.7|197094|197044|197094|197044|197086.4|197036.4|17
1725284500000|2024-09-02 13:41:40|197094.5|197044.5|197095.7|197045.7|197097.8|197047.8|197094.1|197044.1|11
1725284510000|2024-09-02 13:41:50|197096.6|197046.6|197089.4|197039.4|197096.6|197046.6|197088.7|197038.7|16
1725284520000|2024-09-02 13:42:00|197100.8|197050.8|197092.1|197042.1|197103|197053|197090.3|197040.3|11
1725284530000|2024-09-02 13:42:10|197095.6|197045.6|197077.6|197027.6|197095.6|197045.6|197077.3|197027.3|20
1725284540000|2024-09-02 13:42:20|197078.9|197028.9|197090.2|197040.2|197095.3|197045.3|197076.2|197026.2|15
1725284550000|2024-09-02 13:42:30|197089.2|197039.2|197091.1|197041.1|197091.1|197041.1|197087.9|197037.9|8
1725284560000|2024-09-02 13:42:40|197091.3|197041.3|197133.8|197083.8|197134.1|197084.1|197091.3|197041.3|8
1725284570000|2024-09-02 13:42:50|197132.4|197082.4|197134.3|197084.3|197136.7|197086.7|197130.1|197080.1|12
1725284580000|2024-09-02 13:43:00|197136.6|197086.6|197195.2|197145.2|197201.2|197151.2|197136.6|197086.6|26
1725284590000|2024-09-02 13:43:10|197193.6|197143.6|197192.1|197142.1|197193.6|197143.6|197182.2|197132.2|8
1725284600000|2024-09-02 13:43:20|197191.8|197141.8|197248.1|197123.1|197248.1|197142.9|197190.5|197114.1|23
1725284610000|2024-09-02 13:43:30|197250.7|197125.7|197252.1|197127.1|197254|197129|197250.7|197125.7|4
1725284620000|2024-09-02 13:43:40|197252.4|197127.4|197252.4|197127.4|197252.4|197127.4|197251.8|197126.8|3
1725284640000|2024-09-02 13:44:00|197253.4|197128.4|197231.1|197106.1|197284.7|197159.7|197227.5|197102.5|30
1725284650000|2024-09-02 13:44:10|197230.1|197105.1|197210.5|197085.5|197234.8|197109.8|197207.9|197082.9|13
1725284660000|2024-09-02 13:44:20|197141.3|197091.3|197190.5|197065.5|197192.4|197091.3|197141.3|197065.5|5
1725284670000|2024-09-02 13:44:30|197187.1|197062.1|197173.3|197048.3|197187.1|197062.1|197169.5|197044.5|10
1725284680000|2024-09-02 13:44:40|197174.1|197049.1|197197.7|197072.7|197200.4|197075.4|197174.1|197049.1|9
1725284690000|2024-09-02 13:44:50|197196.3|197071.3|197230|197105|197233.2|197108.2|197196.3|197071.3|11
1725284700000|2024-09-02 13:45:00|197233.6|197108.6|197260.3|197135.3|197260.3|197135.3|197225.8|197100.8|16
1725284710000|2024-09-02 13:45:10|197259.7|197134.7|197272.1|197147.1|197272.1|197147.1|197259.7|197134.7|19
1725284720000|2024-09-02 13:45:20|197271.3|197146.3|197260.8|197135.8|197279|197154|197259.6|197134.6|18
1725284730000|2024-09-02 13:45:30|197260.3|197135.3|197268.7|197143.7|197270.1|197145.1|197257|197132|12
1725284740000|2024-09-02 13:45:40|197267|197142|197270.3|197145.3|197272.1|197147.1|197260.3|197135.3|12
1725284750000|2024-09-02 13:45:50|197269.6|197144.6|197266.4|197141.4|197269.6|197144.6|197256.7|197131.7|14
1725284760000|2024-09-02 13:46:00|197266.2|197141.2|197260.9|197135.9|197271.7|197146.7|197258.6|197133.6|16
1725284770000|2024-09-02 13:46:10|197262.3|197137.3|197261.9|197136.9|197264.4|197139.4|197261.9|197136.9|9
1725284780000|2024-09-02 13:46:20|197262.4|197137.4|197261.5|197136.5|197267.9|197142.9|197256.4|197131.4|14
1725284790000|2024-09-02 13:46:30|197261|197136|197258.8|197133.8|197261.3|197136.3|197258.7|197133.7|18
1725284800000|2024-09-02 13:46:40|197259.2|197134.2|197258.8|197133.8|197261.4|197136.4|197258.6|197133.6|15
1725284810000|2024-09-02 13:46:50|197260.1|197135.1|197260.5|197135.5|197261|197136|197258.6|197133.6|14
1725284820000|2024-09-02 13:47:00|197258.8|197133.8|197280.8|197155.8|197281.6|197189.7|197222.8|197133.8|23
1725284830000|2024-09-02 13:47:10|197278.5|197153.5|197293.7|197168.7|197301.1|197176.1|197278.5|197153.5|16
1725284840000|2024-09-02 13:47:20|197295.2|197170.2|197335.8|197210.8|197337.7|197212.7|197295.2|197170.2|19
1725284850000|2024-09-02 13:47:30|197341.4|197216.4|197344.6|197219.6|197345.1|197220.1|197341.4|197216.4|8
1725284860000|2024-09-02 13:47:40|197345.6|197220.6|197400.4|197275.4|197408.1|197283.1|197344.2|197219.2|22
1725284870000|2024-09-02 13:47:50|197402.6|197277.6|197402.8|197277.8|197406|197281|197401.3|197276.3|15
1725284880000|2024-09-02 13:48:00|197401.2|197276.2|197401.1|197276.1|197401.2|197276.2|197401.1|197276.1|2
1725284890000|2024-09-02 13:48:10|197400.5|197275.5|197299.5|197249.5|197403.5|197278.5|197299.5|197249.5|20
1725284900000|2024-09-02 13:48:20|197298.7|197248.7|197308.5|197258.5|197309.7|197259.7|197298.7|197248.7|24
1725284910000|2024-09-02 13:48:30|197308.7|197258.7|197305.4|197255.4|197309.1|197259.1|197302.9|197252.9|10
1725284920000|2024-09-02 13:48:40|197305.9|197255.9|197306.8|197256.8|197307.2|197257.2|197303.6|197253.6|13
1725284930000|2024-09-02 13:48:50|197305.2|197255.2|197300.6|197250.6|197306.7|197256.7|197299.4|197249.4|18
1725284940000|2024-09-02 13:49:00|197301.6|197251.6|197302.3|197252.3|197302.5|197252.5|197300.6|197250.6|10
1725284950000|2024-09-02 13:49:10|197303.6|197253.6|197302.7|197252.7|197304.3|197254.3|197300.3|197250.3|9
1725284960000|2024-09-02 13:49:20|197299.2|197249.2|197304.6|197254.6|197304.6|197254.6|197299.1|197249.1|11
1725284970000|2024-09-02 13:49:30|197306.2|197256.2|197364.1|197314.1|197417.5|197367.5|197306.2|197256.2|20
1725284980000|2024-09-02 13:49:40|197365.1|197315.1|197377|197327|197377|197327|197355.6|197305.6|28
1725284990000|2024-09-02 13:49:50|197376.2|197326.2|197367.3|197317.3|197377|197327|197354.7|197304.7|24
1725285000000|2024-09-02 13:50:00|197372.4|197322.4|197382.1|197332.1|197383.6|197333.6|197366.5|197316.5|19
1725285010000|2024-09-02 13:50:10|197383.3|197333.3|197366.2|197316.2|197383.3|197333.3|197363.8|197313.8|20
1725285020000|2024-09-02 13:50:20|197367.4|197317.4|197368.6|197318.6|197371|197321|197363.4|197313.4|16
1725285030000|2024-09-02 13:50:30|197370.1|197320.1|197348.9|197298.9|197370.5|197320.5|197348.9|197298.9|19
1725285040000|2024-09-02 13:50:40|197349.9|197299.9|197349.1|197299.1|197349.9|197299.9|197347.6|197297.6|9
1725285050000|2024-09-02 13:50:50|197347.8|197297.8|197349.1|197299.1|197349.1|197299.1|197347.8|197297.8|2
1725285060000|2024-09-02 13:51:00|197349|197299|197348.6|197298.6|197349|197299|197348.6|197298.6|8
1725285070000|2024-09-02 13:51:10|197349.8|197299.8|197367.2|197317.2|197368.1|197318.1|197349.8|197299.8|17
1725285080000|2024-09-02 13:51:20|197366|197316|197369|197319|197370.5|197320.5|197364.4|197314.4|15
1725285090000|2024-09-02 13:51:30|197368|197318|197368.7|197318.7|197369.3|197319.3|197367.1|197317.1|16
1725285100000|2024-09-02 13:51:40|197367.8|197317.8|197406.3|197281.3|197406.3|197318.9|197367.8|197281.3|6
1725285110000|2024-09-02 13:51:50|197407|197282|197413|197288|197413.1|197288.1|197407|197282|9
1725285120000|2024-09-02 13:52:00|197414.1|197289.1|197412.4|197287.4|197414.1|197289.1|197412.4|197287.4|3
1725285130000|2024-09-02 13:52:10|197409.5|197284.5|197368.5|197318.5|197409.8|197321.3|197368.5|197284.5|7
1725285140000|2024-09-02 13:52:20|197344.4|197294.4|197318.7|197268.7|197355|197305|197311.2|197261.2|22
1725285150000|2024-09-02 13:52:30|197316.9|197266.9|197315.1|197265.1|197318.3|197268.3|197312.5|197262.5|13
1725285160000|2024-09-02 13:52:40|197315.7|197265.7|197314.1|197264.1|197316.2|197266.2|197311.2|197261.2|6
1725285170000|2024-09-02 13:52:50|197314.8|197264.8|197329.1|197279.1|197329.2|197279.2|197314.8|197264.8|12
1725285180000|2024-09-02 13:53:00|197330.1|197280.1|197335.5|197285.5|197338.3|197288.3|197325.8|197275.8|18
1725285190000|2024-09-02 13:53:10|197337.1|197287.1|197323.7|197273.7|197341.2|197291.2|197318.7|197268.7|15
1725285200000|2024-09-02 13:53:20|197323|197273|197329.9|197279.9|197333.3|197283.3|197322.1|197272.1|12
1725285210000|2024-09-02 13:53:30|197328.3|197278.3|197324.6|197274.6|197329.7|197279.7|197322.4|197272.4|13
1725285220000|2024-09-02 13:53:40|197323.3|197273.3|197338.8|197288.8|197366|197316|197321.5|197271.5|12
1725285230000|2024-09-02 13:53:50|197338.9|197288.9|197321.6|197271.6|197341.6|197291.6|197320|197270|13
1725285240000|2024-09-02 13:54:00|197319.8|197269.8|197273.7|197223.7|197319.8|197269.8|197262.6|197212.6|19
1725285250000|2024-09-02 13:54:10|197272.3|197222.3|197270.7|197220.7|197273.8|197223.8|197270.7|197220.7|6
1725285260000|2024-09-02 13:54:20|197272|197222|197257.6|197207.6|197272|197222|197253.5|197203.5|16
1725285270000|2024-09-02 13:54:30|197257.8|197207.8|197256.5|197206.5|197257.8|197207.8|197253.2|197203.2|9
1725285280000|2024-09-02 13:54:40|197257.5|197207.5|197228.8|197178.8|197257.5|197207.5|197228.8|197178.8|16
1725285290000|2024-09-02 13:54:50|197226|197176|197228.2|197178.2|197229.8|197179.8|197223.8|197173.8|20
1725285300000|2024-09-02 13:55:00|197226.6|197176.6|197111|197061|197226.6|197176.6|197111|197051.8|17
1725285310000|2024-09-02 13:55:10|197115.6|197065.6|197082.9|197032.9|197118.3|197068.3|197082.7|197032.7|30
1725285320000|2024-09-02 13:55:20|197089.4|197039.4|197089.4|197039.4|197089.6|197039.6|197082.1|197032.1|22
1725285330000|2024-09-02 13:55:30|197088.6|197038.6|197087.6|197037.6|197095.4|197045.4|197087.6|197037.6|13
1725285340000|2024-09-02 13:55:40|197088.6|197038.6|197091.2|197041.2|197093.1|197043.1|197086.3|197036.3|14
1725285350000|2024-09-02 13:55:50|197092.2|197042.2|197159.3|197109.3|197159.3|197109.3|197092.2|197042.2|23
1725285360000|2024-09-02 13:56:00|197159.6|197109.6|197160.7|197110.7|197161.2|197111.2|197152.9|197102.9|14
1725285370000|2024-09-02 13:56:10|197159.9|197109.9|197161.3|197111.3|197171.4|197121.4|197157.4|197107.4|20
1725285380000|2024-09-02 13:56:20|197160.8|197110.8|197161.2|197111.2|197162.5|197112.5|197157.1|197107.1|19
1725285390000|2024-09-02 13:56:30|197160.3|197110.3|197160.3|197110.3|197163|197113|197155.9|197105.9|16
1725285400000|2024-09-02 13:56:40|197161.1|197111.1|197131.1|197081.1|197161.4|197111.4|197109.1|197059.1|20
1725285410000|2024-09-02 13:56:50|197132.3|197082.3|197129.6|197079.6|197134.3|197084.3|197126.8|197076.8|10
1725285420000|2024-09-02 13:57:00|197130.3|197080.3|197145.9|197095.9|197146.6|197096.6|197130.3|197080.3|24
1725285430000|2024-09-02 13:57:10|197148.6|197098.6|197052.6|197002.6|197150.1|197100.1|197050.7|197000.7|28
1725285440000|2024-09-02 13:57:20|197052.1|197002.1|197059.3|197009.3|197066.4|197016.4|197051.4|197001.4|19
1725285450000|2024-09-02 13:57:30|197061.9|197011.9|197056.8|197006.8|197061.9|197011.9|197054.4|197004.4|22
1725285460000|2024-09-02 13:57:40|197055.9|197005.9|197056.5|197006.5|197058.8|197008.8|197055.9|197005.9|17
1725285470000|2024-09-02 13:57:50|197057.4|197007.4|197050.5|197000.5|197057.5|197007.5|197048.7|196998.7|12
1725285480000|2024-09-02 13:58:00|197049.5|196999.5|197062|197012|197067.4|197017.4|197048.1|196998.1|27
1725285490000|2024-09-02 13:58:10|197061.7|197011.7|197062.1|197012.1|197070.1|197020.1|197056.2|197006.2|34
1725285500000|2024-09-02 13:58:20|197062.8|197012.8|197064.7|197014.7|197067.2|197017.2|197061.2|197011.2|35
1725285510000|2024-09-02 13:58:30|197066.5|197016.5|197070.9|197020.9|197079.5|197029.5|197063.8|197013.8|34
1725285520000|2024-09-02 13:58:40|197073.3|197023.3|197139.8|197089.8|197171|197121|197073.3|197023.3|38
1725285530000|2024-09-02 13:58:50|197141.7|197091.7|197135.4|197085.4|197150|197100|197128.2|197078.2|36
1725285540000|2024-09-02 13:59:00|197131.6|197081.6|197152.4|197102.4|197165.2|197115.2|197124.9|197074.9|36
1725285550000|2024-09-02 13:59:10|197152.9|197102.9|197170.2|197120.2|197173.7|197123.7|197152|197102|31
1725285560000|2024-09-02 13:59:20|197170.6|197120.6|197170.6|197120.6|197172.5|197122.5|197167.9|197117.9|27
1725285570000|2024-09-02 13:59:30|197171|197121|197171.9|197121.9|197172.7|197122.7|197169.2|197119.2|34
1725285580000|2024-09-02 13:59:40|197169.2|197119.2|197171.9|197121.9|197180|197130|197164.6|197114.6|35
1725285590000|2024-09-02 13:59:50|197170.2|197120.2|197193.3|197143.3|197242.5|197192.5|197170.2|197120.2|35
1725285600000|2024-09-02 14:00:00|197195.4|197145.4|197185.7|197135.7|197195.4|197145.4|197176.8|197126.8|29
1725285610000|2024-09-02 14:00:10|197184.4|197134.4|197182.2|197132.2|197184.6|197134.6|197179.4|197129.4|22
1725285620000|2024-09-02 14:00:20|197181.1|197131.1|197171.8|197121.8|197188.1|197138.1|197171.8|197121.8|18
1725285630000|2024-09-02 14:00:30|197173.6|197123.6|197166.3|197116.3|197174.1|197124.1|197162.6|197112.6|23
1725285640000|2024-09-02 14:00:40|197165.7|197115.7|197117.9|197067.9|197167.1|197117.1|197115.4|197065.4|32
1725285650000|2024-09-02 14:00:50|197115.6|197065.6|197180.2|197055.2|197183.6|197065.6|197115.6|197026.1|26
1725285660000|2024-09-02 14:01:00|197180.4|197055.4|197176.6|197051.6|197182.3|197057.3|197176.6|197051.6|16
1725285670000|2024-09-02 14:01:10|197178.1|197053.1|197178.9|197053.9|197180.3|197055.3|197177.7|197052.7|15
1725285680000|2024-09-02 14:01:20|197177.9|197052.9|197179|197054|197179|197054|197177.9|197052.9|3
1725285690000|2024-09-02 14:01:30|197177.9|197052.9|197184.6|197059.6|197184.9|197059.9|197176.4|197051.4|18
1725285700000|2024-09-02 14:01:40|197188.8|197063.8|197173.8|197123.8|197234.4|197123.8|197173.8|197055.2|25
1725285710000|2024-09-02 14:01:50|197173.4|197123.4|197173.4|197123.4|197174.3|197124.3|197172.3|197122.3|12
1725285720000|2024-09-02 14:02:00|197172.5|197122.5|197170.2|197120.2|197173.9|197123.9|197170.2|197120.2|13
1725285730000|2024-09-02 14:02:10|197168.8|197118.8|197134.9|197084.9|197168.8|197118.8|197126.3|197076.3|12
1725285740000|2024-09-02 14:02:20|197136.7|197086.7|197173.9|197123.9|197188.4|197138.4|197136.2|197086.2|20
1725285750000|2024-09-02 14:02:30|197171.1|197121.1|197171.3|197121.3|197171.8|197121.8|197171.1|197121.1|4
1725285760000|2024-09-02 14:02:40|197172.3|197122.3|197177.3|197127.3|197177.3|197127.3|197172.1|197122.1|5
1725285770000|2024-09-02 14:02:50|197178.1|197128.1|197177.4|197127.4|197178.6|197128.6|197176.5|197126.5|8
1725285780000|2024-09-02 14:03:00|197176.7|197126.7|197166|197116|197176.7|197126.7|197166|197116|9
1725285790000|2024-09-02 14:03:10|197167|197117|197177.1|197127.1|197177.1|197127.1|197155.6|197105.6|14
1725285800000|2024-09-02 14:03:20|197172.7|197122.7|197174.7|197124.7|197174.7|197124.7|197172.4|197122.4|6
1725285810000|2024-09-02 14:03:30|197175.7|197125.7|197175.7|197125.7|197175.7|197125.7|197174|197124|7
1725285820000|2024-09-02 14:03:40|197175.1|197125.1|197239.6|197189.6|197242.2|197192.2|197172.4|197122.4|16
1725285830000|2024-09-02 14:03:50|197237.1|197187.1|197243.7|197193.7|197249.5|197199.5|197219.7|197169.7|28
1725285840000|2024-09-02 14:04:00|197244.4|197194.4|197274.3|197224.3|197278|197228|197243.2|197193.2|20
1725285850000|2024-09-02 14:04:10|197277|197227|197321.9|197271.9|197321.9|197271.9|197276|197226|22
1725285860000|2024-09-02 14:04:20|197324|197274|197403|197353|197405.6|197355.6|197323.3|197273.3|26
1725285870000|2024-09-02 14:04:30|197403.5|197353.5|197403.8|197353.8|197406.5|197356.5|197397.9|197347.9|29
1725285880000|2024-09-02 14:04:40|197403|197353|197419.7|197369.7|197419.7|197369.7|197402.1|197352.1|19
1725285890000|2024-09-02 14:04:50|197420.4|197370.4|197488.2|197363.2|197490|197385.2|197420.4|197355.7|23
1725285900000|2024-09-02 14:05:00|197486.8|197361.8|197499.2|197374.2|197503.2|197378.2|197486.1|197361.1|21
1725285910000|2024-09-02 14:05:10|197495.6|197370.6|197499|197374|197503.4|197378.4|197495.6|197370.6|11
1725285920000|2024-09-02 14:05:20|197494.7|197369.7|197529|197404|197537.3|197412.3|197475.7|197350.7|22
1725285930000|2024-09-02 14:05:30|197529.8|197404.8|197517.2|197392.2|197529.8|197404.8|197517.2|197392.2|19
1725285940000|2024-09-02 14:05:40|197515.4|197390.4|197531.2|197406.2|197533.5|197408.5|197512.6|197387.6|19
1725285950000|2024-09-02 14:05:50|197531.6|197406.6|197525.6|197400.6|197532.8|197407.8|197524.9|197399.9|14
1725285960000|2024-09-02 14:06:00|197524.7|197399.7|197527.1|197402.1|197527.1|197402.1|197519.4|197394.4|17
1725285970000|2024-09-02 14:06:10|197553.5|197428.5|197535.2|197410.2|197553.5|197428.5|197535.2|197410.2|7
1725285980000|2024-09-02 14:06:20|197533.9|197408.9|197521|197396|197534.6|197409.6|197521|197396|13
1725285990000|2024-09-02 14:06:30|197522.3|197397.3|197535.5|197410.5|197535.5|197410.5|197518.5|197393.5|11
1725286000000|2024-09-02 14:06:40|197534.3|197409.3|197542.9|197417.9|197542.9|197482|197484.2|197409.3|16
1725286010000|2024-09-02 14:06:50|197544|197419|197541|197416|197545.3|197420.3|197537.8|197412.8|15
1725286020000|2024-09-02 14:07:00|197541.7|197416.7|197499.3|197374.3|197542.2|197417.2|197494.1|197369.1|19
1725286030000|2024-09-02 14:07:10|197499.4|197374.4|197490.7|197365.7|197500.7|197375.7|197488.8|197363.8|17
1725286040000|2024-09-02 14:07:20|197488|197363|197490.8|197365.8|197490.8|197365.8|197487.9|197362.9|9
1725286050000|2024-09-02 14:07:30|197535.8|197410.8|197552.1|197427.1|197552.1|197427.1|197523.9|197398.9|16
1725286060000|2024-09-02 14:07:40|197544.4|197419.4|197542.6|197417.6|197544.4|197419.4|197542|197417|4
1725286070000|2024-09-02 14:07:50|197542|197417|197559.2|197434.2|197562.9|197437.9|197541.9|197416.9|11
1725286080000|2024-09-02 14:08:00|197563.2|197438.2|197555|197430|197567.1|197442.1|197547.8|197422.8|9
1725286090000|2024-09-02 14:08:10|197559.6|197434.6|197529.2|197404.2|197561.2|197436.2|197520.8|197395.8|20
1725286100000|2024-09-02 14:08:20|197529.4|197404.4|197516.1|197391.1|197539|197414|197511.2|197386.2|20
1725286110000|2024-09-02 14:08:30|197517.9|197392.9|197513|197388|197530.6|197405.6|197511.1|197386.1|15
1725286120000|2024-09-02 14:08:40|197514.5|197389.5|197524.7|197399.7|197524.7|197399.7|197512.7|197387.7|9
1725286130000|2024-09-02 14:08:50|197520.8|197395.8|197536.3|197411.3|197538.1|197413.1|197519.9|197394.9|9
1725286140000|2024-09-02 14:09:00|197537.8|197412.8|197538.2|197413.2|197538.2|197413.2|197526|197401|9
1725286150000|2024-09-02 14:09:10|197532.3|197407.3|197546.4|197421.4|197546.4|197421.4|197532.3|197407.3|11
1725286160000|2024-09-02 14:09:20|197547|197422|197533.2|197408.2|197547|197422|197529|197404|17
1725286170000|2024-09-02 14:09:30|197533.1|197408.1|197527.8|197402.8|197535.9|197410.9|197526.9|197401.9|11
1725286180000|2024-09-02 14:09:40|197530.7|197405.7|197523|197398|197537.9|197412.9|197517.4|197392.4|16
1725286190000|2024-09-02 14:09:50|197522.6|197397.6|197525|197400|197525.6|197400.6|197518.9|197393.9|12
1725286200000|2024-09-02 14:10:00|197524.5|197399.5|197525.5|197400.5|197526.7|197401.7|197521.2|197396.2|14
1725286210000|2024-09-02 14:10:10|197525.1|197400.1|197524.4|197399.4|197525.8|197400.8|197521.3|197396.3|13
1725286220000|2024-09-02 14:10:20|197520.3|197395.3|197521.4|197396.4|197524.8|197399.8|197520.3|197395.3|9
1725286230000|2024-09-02 14:10:30|197522.2|197397.2|197506.2|197381.2|197522.2|197397.2|197503.4|197378.4|8
1725286240000|2024-09-02 14:10:40|197504.4|197379.4|197506.3|197381.3|197506.3|197381.3|197504.3|197379.3|8
1725286250000|2024-09-02 14:10:50|197504.7|197379.7|197506|197381|197506|197381|197504.4|197379.4|3
1725286260000|2024-09-02 14:11:00|197509.5|197384.5|197514.7|197389.7|197514.7|197389.7|197507.8|197382.8|8
1725286270000|2024-09-02 14:11:10|197516.6|197391.6|197510.2|197385.2|197517.8|197392.8|197505.3|197380.3|10
1725286280000|2024-09-02 14:11:20|197501.7|197376.7|197506.9|197381.9|197507.5|197382.5|197501.7|197376.7|6
1725286290000|2024-09-02 14:11:30|197507.6|197382.6|197507.6|197382.6|197507.6|197382.6|197507.6|197382.6|1
1725286300000|2024-09-02 14:11:40|197507.7|197382.7|197504|197379|197507.7|197382.7|197501.4|197376.4|9
1725286310000|2024-09-02 14:11:50|197502|197377|197475.6|197350.6|197502|197377|197473.5|197348.5|16
1725286320000|2024-09-02 14:12:00|197476.9|197351.9|197470.2|197345.2|197477.8|197352.8|197469.7|197344.7|12
1725286330000|2024-09-02 14:12:10|197466.9|197341.9|197473.2|197348.2|197473.2|197348.2|197466.9|197341.9|5
1725286340000|2024-09-02 14:12:20|197474.7|197349.7|197486.6|197361.6|197489.2|197364.2|197467.1|197342.1|8
1725286350000|2024-09-02 14:12:30|197484|197359|197426.1|197301.1|197486.7|197361.7|197426.1|197301.1|16
1725286360000|2024-09-02 14:12:40|197408.3|197358.3|197408.3|197358.3|197414.9|197364.9|197406|197356|23
1725286370000|2024-09-02 14:12:50|197409.7|197359.7|197419.2|197369.2|197420.6|197370.6|197409.7|197359.7|11
1725286380000|2024-09-02 14:13:00|197420.6|197370.6|197450.7|197400.7|197454.5|197404.5|197420.5|197370.5|11
1725286390000|2024-09-02 14:13:10|197452.1|197402.1|197471.8|197421.8|197472.7|197422.7|197452.1|197402.1|11
1725286400000|2024-09-02 14:13:20|197473|197423|197512.1|197462.1|197512.1|197462.1|197473|197423|12
1725286410000|2024-09-02 14:13:30|197513.3|197463.3|197532.1|197482.1|197546.1|197496.1|197513.3|197463.3|15
1725286420000|2024-09-02 14:13:40|197532.2|197482.2|197532.2|197482.2|197532.2|197482.2|197532.2|197482.2|1
1725286430000|2024-09-02 14:13:50|197534.1|197484.1|197504.8|197454.8|197535.4|197485.4|197491.2|197441.2|15
1725286440000|2024-09-02 14:14:00|197504.5|197454.5|197552.4|197427.4|197552.4|197454.9|197504.5|197423.5|7
1725286450000|2024-09-02 14:14:10|197551.7|197426.7|197547.4|197422.4|197551.7|197426.7|197537.3|197412.3|11
1725286460000|2024-09-02 14:14:20|197548|197423|197551.9|197426.9|197551.9|197426.9|197548|197423|11
1725286470000|2024-09-02 14:14:30|197552.1|197427.1|197549.3|197424.3|197552.1|197427.1|197549.3|197424.3|14
1725286480000|2024-09-02 14:14:40|197551.6|197426.6|197549.7|197424.7|197551.6|197426.6|197547.3|197422.3|6
1725286490000|2024-09-02 14:14:50|197545.2|197420.2|197597.3|197472.3|197597.4|197472.4|197545.2|197420.2|21
1725286500000|2024-09-02 14:15:00|197596.1|197471.1|197591.9|197466.9|197596.1|197471.1|197587.6|197462.6|13
1725286510000|2024-09-02 14:15:10|197589.9|197464.9|197576.2|197451.2|197595.6|197470.6|197576.2|197451.2|12
1725286520000|2024-09-02 14:15:20|197576.1|197451.1|197570.9|197445.9|197579.6|197454.6|197565.1|197440.1|14
1725286530000|2024-09-02 14:15:30|197570.1|197445.1|197572.7|197447.7|197573|197448|197570.1|197445.1|6
1725286540000|2024-09-02 14:15:40|197578.1|197453.1|197578.9|197453.9|197578.9|197453.9|197578.1|197453.1|2
1725286550000|2024-09-02 14:15:50|197582|197457|197578.2|197453.2|197582|197457|197578.2|197453.2|3
1725286560000|2024-09-02 14:16:00|197578.7|197453.7|197576.1|197451.1|197588.4|197463.4|197572.5|197447.5|11
1725286570000|2024-09-02 14:16:10|197570.2|197445.2|197567.3|197442.3|197570.2|197445.2|197564.7|197439.7|9
1725286580000|2024-09-02 14:16:20|197564.5|197439.5|197572.1|197447.1|197573.7|197448.7|197563.9|197438.9|10
1725286600000|2024-09-02 14:16:40|197578|197453|197578|197453|197578|197453|197578|197453|1
1725286610000|2024-09-02 14:16:50|197578.9|197453.9|197585.4|197460.4|197585.4|197460.4|197578.9|197453.9|3
1725286620000|2024-09-02 14:17:00|197586.6|197461.6|197584.8|197459.8|197586.6|197461.6|197576.5|197451.5|12
1725286630000|2024-09-02 14:17:10|197580.6|197455.6|197580.3|197455.3|197584|197459|197579.1|197454.1|5
1725286640000|2024-09-02 14:17:20|197578.6|197453.6|197579.4|197454.4|197586.7|197461.7|197574.8|197449.8|12
1725286650000|2024-09-02 14:17:30|197577.7|197452.7|197585.4|197460.4|197585.4|197460.4|197577.7|197452.7|4
1725286660000|2024-09-02 14:17:40|197585.3|197460.3|197584.9|197459.9|197589|197464|197575.9|197450.9|11
1725286670000|2024-09-02 14:17:50|197586.1|197461.1|197584.5|197459.5|197586.1|197461.1|197578.6|197453.6|7
1725286680000|2024-09-02 14:18:00|197585.8|197460.8|197580.2|197455.2|197588.7|197463.7|197576|197451|11
1725286690000|2024-09-02 14:18:10|197578.9|197453.9|197584.6|197459.6|197586|197461|197578.8|197453.8|7
1725286700000|2024-09-02 14:18:20|197583.9|197458.9|197579.8|197454.8|197584.4|197459.4|197578.1|197453.1|10
1725286710000|2024-09-02 14:18:30|197578.5|197453.5|197570.2|197445.2|197583.8|197458.8|197566.6|197441.6|14
1725286720000|2024-09-02 14:18:40|197572.4|197447.4|197577.5|197452.5|197580.6|197455.6|197572.4|197447.4|5
1725286730000|2024-09-02 14:18:50|197580.6|197455.6|197579.8|197454.8|197581.1|197456.1|197576.6|197451.6|6
1725286740000|2024-09-02 14:19:00|197578.8|197453.8|197570.8|197445.8|197580.3|197455.3|197539.4|197414.4|12
1725286750000|2024-09-02 14:19:10|197570.9|197445.9|197572.2|197447.2|197572.2|197447.2|197570.9|197445.9|2
1725286760000|2024-09-02 14:19:20|197571|197446|197571.8|197446.8|197571.8|197446.8|197570.5|197445.5|3
1725286770000|2024-09-02 14:19:30|197573.4|197448.4|197576.4|197451.4|197577.1|197452.1|197573.4|197448.4|3
1725286780000|2024-09-02 14:19:40|197575.1|197450.1|197545.7|197420.7|197575.1|197450.1|197542.4|197417.4|16
1725286790000|2024-09-02 14:19:50|197544.5|197419.5|197538.5|197413.5|197550.4|197425.4|197538.5|197413.5|16
1725286800000|2024-09-02 14:20:00|197541.1|197416.1|197540.4|197415.4|197541.1|197416.1|197538.1|197413.1|7
1725286810000|2024-09-02 14:20:10|197538.7|197413.7|197541.8|197416.8|197541.8|197416.8|197532.8|197407.8|8
1725286820000|2024-09-02 14:20:20|197540.4|197415.4|197546.3|197421.3|197546.3|197421.3|197540.4|197415.4|3
1725286830000|2024-09-02 14:20:30|197542.7|197417.7|197568.5|197443.5|197582.1|197457.1|197541.8|197416.8|15
1725286840000|2024-09-02 14:20:40|197568|197443|197584.8|197459.8|197584.9|197459.9|197568|197443|8
1725286850000|2024-09-02 14:20:50|197584.2|197459.2|197614.8|197489.8|197619.4|197494.4|197584.2|197459.2|10
1725286860000|2024-09-02 14:21:00|197618.4|197493.4|197652.6|197527.6|197654.2|197529.2|197616|197491|19
1725286870000|2024-09-02 14:21:10|197652.7|197527.7|197642.8|197517.8|197652.7|197527.7|197632.6|197507.6|15
1725286880000|2024-09-02 14:21:20|197643|197518|197642.4|197517.4|197646.6|197521.6|197636.8|197511.8|22
1725286890000|2024-09-02 14:21:30|197645|197520|197645.6|197520.6|197645.6|197520.6|197641.4|197516.4|21
1725286900000|2024-09-02 14:21:40|197644.8|197519.8|197634.5|197509.5|197644.8|197519.8|197633.8|197508.8|15
1725286910000|2024-09-02 14:21:50|197636.7|197511.7|197615.9|197490.9|197640|197515|197615.9|197490.9|6
1725286920000|2024-09-02 14:22:00|197617.5|197492.5|197614.9|197489.9|197617.5|197492.5|197614.7|197489.7|5
1725286930000|2024-09-02 14:22:10|197616.6|197491.6|197642.3|197517.3|197644.6|197519.6|197616.2|197491.2|15
1725286940000|2024-09-02 14:22:20|197640.8|197515.8|197643.6|197518.6|197643.6|197518.6|197630.3|197505.3|15
1725286950000|2024-09-02 14:22:30|197645.4|197520.4|197654.8|197529.8|197654.9|197529.9|197645.4|197520.4|4
1725286960000|2024-09-02 14:22:40|197654.2|197529.2|197650.8|197525.8|197654.2|197529.2|197650.8|197525.8|6
1725286970000|2024-09-02 14:22:50|197651.3|197526.3|197647.8|197522.8|197653.1|197528.1|197647.8|197522.8|7
1725286980000|2024-09-02 14:23:00|197648.3|197523.3|197692.5|197567.5|197692.5|197567.5|197648.3|197523.3|3
1725286990000|2024-09-02 14:23:10|197694.3|197569.3|197685.4|197560.4|197694.3|197569.3|197684.2|197559.2|13
1725287000000|2024-09-02 14:23:20|197684|197559|197685.2|197560.2|197685.7|197560.7|197678.6|197553.6|11
1725287010000|2024-09-02 14:23:30|197683.5|197558.5|197686|197561|197686|197561|197683.5|197558.5|3
1725287020000|2024-09-02 14:23:40|197683.8|197558.8|197684.1|197559.1|197684.1|197559.1|197682.5|197557.5|3
1725287030000|2024-09-02 14:23:50|197683.7|197558.7|197681.5|197556.5|197684.1|197559.1|197680.2|197555.2|9
1725287040000|2024-09-02 14:24:00|197682.8|197557.8|197682.6|197557.6|197685.3|197560.3|197678.6|197553.6|11
1725287050000|2024-09-02 14:24:10|197680.8|197555.8|197677.9|197552.9|197682|197557|197677.9|197552.9|8
1725287060000|2024-09-02 14:24:20|197678.5|197553.5|197671.6|197546.6|197678.9|197553.9|197666.7|197541.7|13
1725287070000|2024-09-02 14:24:30|197673|197548|197668|197543|197673.4|197548.4|197668|197543|7
1725287080000|2024-09-02 14:24:40|197666.6|197541.6|197603.6|197478.6|197666.6|197541.6|197594.9|197469.9|16
1725287090000|2024-09-02 14:24:50|197604.5|197479.5|197606.4|197481.4|197607.9|197482.9|197597.2|197472.2|16
1725287100000|2024-09-02 14:25:00|197604.4|197479.4|197561|197436|197606.5|197481.5|197558.1|197433.1|20
1725287110000|2024-09-02 14:25:10|197561.2|197436.2|197554.1|197429.1|197561.2|197436.2|197554.1|197429.1|13
1725287120000|2024-09-02 14:25:20|197555.5|197430.5|197607|197482|197608.7|197483.7|197553.7|197428.7|17
1725287130000|2024-09-02 14:25:30|197608.4|197483.4|197607.2|197482.2|197608.4|197483.4|197607.2|197482.2|2
1725287140000|2024-09-02 14:25:40|197608.6|197483.6|197592.9|197467.9|197609.6|197484.6|197591.9|197466.9|19
1725287150000|2024-09-02 14:25:50|197593.2|197468.2|197562|197437|197593.2|197468.2|197561.5|197436.5|13
1725287160000|2024-09-02 14:26:00|197562.6|197437.6|197615.1|197490.1|197617.4|197492.4|197562.6|197437.6|19
1725287170000|2024-09-02 14:26:10|197616.4|197491.4|197627.8|197502.8|197629|197504|197616.4|197491.4|13
1725287180000|2024-09-02 14:26:20|197628.9|197503.9|197602.4|197477.4|197628.9|197503.9|197597|197472|17
1725287190000|2024-09-02 14:26:30|197606.2|197481.2|197618.4|197493.4|197619.5|197494.5|197606.2|197481.2|15
1725287200000|2024-09-02 14:26:40|197617.1|197492.1|197623.9|197498.9|197625.6|197500.6|197610|197485|13
1725287210000|2024-09-02 14:26:50|197623.4|197498.4|197618.1|197493.1|197624.6|197499.6|197615.3|197490.3|8
1725287220000|2024-09-02 14:27:00|197619.5|197494.5|197654.5|197529.5|197657.6|197532.6|197619.5|197494.5|20
1725287230000|2024-09-02 14:27:10|197663.4|197538.4|197657.8|197532.8|197663.4|197538.4|197653.2|197528.2|13
1725287240000|2024-09-02 14:27:20|197651.1|197526.1|197649.1|197524.1|197651.5|197526.5|197647.3|197522.3|8
1725287250000|2024-09-02 14:27:30|197656.3|197531.3|197660.3|197535.3|197666.1|197541.1|197655.9|197530.9|13
1725287260000|2024-09-02 14:27:40|197659.9|197534.9|197653.1|197528.1|197659.9|197534.9|197647.9|197522.9|8
1725287270000|2024-09-02 14:27:50|197656|197531|197655.2|197530.2|197657.2|197532.2|197651.8|197526.8|5
1725287280000|2024-09-02 14:28:00|197651.8|197526.8|197656.8|197531.8|197657|197532|197651.8|197526.8|8
1725287290000|2024-09-02 14:28:10|197657.4|197532.4|197635.1|197510.1|197660.5|197535.5|197635.1|197510.1|10
1725287300000|2024-09-02 14:28:20|197637.3|197512.3|197637.5|197512.5|197638.3|197513.3|197633.8|197508.8|10
1725287310000|2024-09-02 14:28:30|197621.8|197496.8|197608.3|197483.3|197625.2|197500.2|197606|197481|22
1725287320000|2024-09-02 14:28:40|197605.2|197480.2|197601.4|197476.4|197607.3|197482.3|197594.6|197469.6|18
1725287330000|2024-09-02 14:28:50|197602.7|197477.7|197600.3|197475.3|197602.8|197477.8|197599.7|197474.7|8
1725287340000|2024-09-02 14:29:00|197600.4|197475.4|197605.2|197480.2|197605.2|197480.2|197599.9|197474.9|12
1725287350000|2024-09-02 14:29:10|197604.3|197479.3|197604.1|197479.1|197605.9|197480.9|197600.2|197475.2|14
1725287360000|2024-09-02 14:29:20|197602.7|197477.7|197605|197480|197605.5|197480.5|197602.6|197477.6|5
1725287370000|2024-09-02 14:29:30|197603.5|197478.5|197604.9|197479.9|197604.9|197479.9|197602.5|197477.5|3
1725287380000|2024-09-02 14:29:40|197603.7|197478.7|197601.3|197476.3|197604.9|197479.9|197600.6|197475.6|15
1725287390000|2024-09-02 14:29:50|197602.7|197477.7|197602.7|197477.7|197603.6|197478.6|197601.8|197476.8|6
1725287400000|2024-09-02 14:30:00|197604.1|197479.1|197604.1|197479.1|197604.1|197479.1|197604.1|197479.1|1
1725287410000|2024-09-02 14:30:10|197568.6|197518.6|197567.7|197517.7|197570.4|197520.4|197567.7|197517.7|3
1725287420000|2024-09-02 14:30:20|197569.1|197519.1|197657.7|197607.7|197657.7|197607.7|197569.1|197519.1|9
1725287430000|2024-09-02 14:30:30|197657.5|197607.5|197653.6|197603.6|197660.4|197610.4|197651.1|197601.1|18
1725287440000|2024-09-02 14:30:40|197654.9|197604.9|197654.1|197604.1|197654.9|197604.9|197649.1|197599.1|10
1725287450000|2024-09-02 14:30:50|197653.6|197603.6|197653.5|197603.5|197657.7|197607.7|197650.2|197600.2|13
1725287460000|2024-09-02 14:31:00|197652.3|197602.3|197659.8|197609.8|197661.3|197611.3|197646.2|197596.2|8
1725287470000|2024-09-02 14:31:10|197661.3|197611.3|197659.8|197609.8|197661.3|197611.3|197659|197609|4
1725287480000|2024-09-02 14:31:20|197658|197608|197655.8|197605.8|197658|197608|197651.2|197601.2|10
1725287490000|2024-09-02 14:31:30|197654.3|197604.3|197652.5|197602.5|197655.5|197605.5|197652.5|197602.5|8
1725287500000|2024-09-02 14:31:40|197653.7|197603.7|197655.6|197605.6|197655.9|197605.9|197652.1|197602.1|8
1725287510000|2024-09-02 14:31:50|197654.7|197604.7|197584.5|197534.5|197654.7|197604.7|197575.4|197525.4|20
1725287520000|2024-09-02 14:32:00|197583.1|197533.1|197589.6|197464.6|197598.4|197533.2|197575.6|197463.4|19
1725287530000|2024-09-02 14:32:10|197590.8|197465.8|197551.8|197501.8|197590.8|197506.8|197542.7|197458.6|24
1725287540000|2024-09-02 14:32:20|197550.7|197500.7|197547.9|197497.9|197551|197501|197547.9|197497.9|9
1725287550000|2024-09-02 14:32:30|197543.8|197493.8|197522.8|197472.8|197543.8|197493.8|197519.8|197469.8|11
1725287560000|2024-09-02 14:32:40|197521.9|197471.9|197527.6|197477.6|197534|197484|197514.6|197464.6|23
1725287570000|2024-09-02 14:32:50|197526.3|197476.3|197513.6|197463.6|197535.4|197485.4|197512.4|197462.4|19
1725287580000|2024-09-02 14:33:00|197511.4|197461.4|197444.1|197394.1|197514.9|197464.9|197442.5|197392.5|18
1725287590000|2024-09-02 14:33:10|197427.7|197377.7|197446.8|197321.8|197447.1|197377.7|197413.3|197314.7|16
1725287600000|2024-09-02 14:33:20|197447.6|197322.6|197434.2|197309.2|197448.2|197323.2|197431.2|197306.2|17
1725287610000|2024-09-02 14:33:30|197433.4|197308.4|197445.7|197395.7|197448.5|197398.5|197407.5|197308.4|18
1725287620000|2024-09-02 14:33:40|197447.1|197397.1|197444.4|197394.4|197459.6|197409.6|197433|197383|16
1725287630000|2024-09-02 14:33:50|197445.4|197395.4|197451.7|197401.7|197454.4|197404.4|197444.4|197394.4|16
1725287640000|2024-09-02 14:34:00|197451|197401|197452.6|197402.6|197454.3|197404.3|197444.3|197394.3|13
1725287650000|2024-09-02 14:34:10|197453.1|197403.1|197464.9|197414.9|197468.2|197418.2|197452.7|197402.7|15
1725287660000|2024-09-02 14:34:20|197467.9|197417.9|197483.8|197433.8|197486.5|197436.5|197448.3|197398.3|20
1725287670000|2024-09-02 14:34:30|197483.3|197433.3|197480.6|197430.6|197484.8|197434.8|197480.6|197430.6|8
1725287680000|2024-09-02 14:34:40|197482.6|197432.6|197481.5|197431.5|197484.7|197434.7|197477.1|197427.1|17
1725287690000|2024-09-02 14:34:50|197485.2|197435.2|197493.3|197443.3|197494.9|197444.9|197483.5|197433.5|14
1725287700000|2024-09-02 14:35:00|197495.1|197445.1|197489.2|197439.2|197495.1|197445.1|197489.2|197439.2|7
1725287710000|2024-09-02 14:35:10|197490|197440|197491.5|197441.5|197491.5|197441.5|197489.7|197439.7|5
1725287720000|2024-09-02 14:35:20|197490.2|197440.2|197487.4|197437.4|197490.2|197440.2|197486.4|197436.4|3
1725287730000|2024-09-02 14:35:30|197486.4|197436.4|197454.4|197404.4|197486.9|197436.9|197454.4|197404.4|12
1725287740000|2024-09-02 14:35:40|197462.1|197412.1|197450.9|197400.9|197462.1|197412.1|197449.2|197399.2|7
1725287750000|2024-09-02 14:35:50|197451.8|197401.8|197458.7|197408.7|197459.8|197409.8|197451.8|197401.8|3
1725287760000|2024-09-02 14:36:00|197455.1|197405.1|197447.6|197397.6|197457.5|197407.5|197438.6|197388.6|10
1725287770000|2024-09-02 14:36:10|197448.8|197398.8|197451.1|197401.1|197452.5|197402.5|197448.8|197398.8|9
1725287780000|2024-09-02 14:36:20|197450.1|197400.1|197490.8|197440.8|197494.1|197444.1|197450.1|197400.1|13
1725287790000|2024-09-02 14:36:30|197492.9|197442.9|197492.4|197442.4|197492.9|197442.9|197489.5|197439.5|16
1725287800000|2024-09-02 14:36:40|197494.6|197444.6|197485.3|197435.3|197494.6|197444.6|197485.3|197435.3|8
1725287810000|2024-09-02 14:36:50|197482.1|197432.1|197481.6|197431.6|197483.5|197433.5|197478|197428|6
1725287820000|2024-09-02 14:37:00|197482.9|197432.9|197480.7|197430.7|197482.9|197432.9|197479.2|197429.2|7
1725287830000|2024-09-02 14:37:10|197480.6|197430.6|197480.8|197430.8|197481.1|197431.1|197480.6|197430.6|5
1725287840000|2024-09-02 14:37:20|197480.7|197430.7|197480.7|197430.7|197480.7|197430.7|197476.4|197426.4|4
1725287850000|2024-09-02 14:37:30|197481.1|197431.1|197492.5|197442.5|197494|197444|197481.1|197431.1|8
1725287860000|2024-09-02 14:37:40|197493.4|197443.4|197492.4|197442.4|197493.4|197443.4|197492.4|197442.4|6
1725287870000|2024-09-02 14:37:50|197491.2|197441.2|197489.4|197439.4|197491.3|197441.3|197489|197439|10
1725287880000|2024-09-02 14:38:00|197487.7|197437.7|197456.9|197406.9|197487.7|197437.7|197456.9|197406.9|12
1725287890000|2024-09-02 14:38:10|197455.9|197405.9|197458.3|197408.3|197458.3|197408.3|197455.5|197405.5|5
1725287900000|2024-09-02 14:38:20|197458.7|197408.7|197458.6|197408.6|197461.9|197411.9|197458.6|197408.6|7
1725287910000|2024-09-02 14:38:30|197460.1|197410.1|197457.9|197407.9|197461.3|197411.3|197456.8|197406.8|7
1725287920000|2024-09-02 14:38:40|197457.3|197407.3|197467.5|197417.5|197470|197420|197456.8|197406.8|10
1725287930000|2024-09-02 14:38:50|197463.5|197413.5|197515|197390|197521.2|197413.5|197463.5|197389.7|11
1725287940000|2024-09-02 14:39:00|197514.3|197389.3|197518.2|197393.2|197518.2|197393.2|197508.6|197383.6|8
1725287950000|2024-09-02 14:39:10|197518.8|197393.8|197520.7|197395.7|197520.7|197395.7|197518.8|197393.8|2
1725287960000|2024-09-02 14:39:20|197521|197396|197537.4|197412.4|197543.1|197418.1|197521|197396|20
1725287970000|2024-09-02 14:39:30|197538.9|197413.9|197539.7|197414.7|197539.7|197414.7|197536.5|197411.5|8
1725287980000|2024-09-02 14:39:40|197538.6|197413.6|197533.8|197408.8|197540.6|197415.6|197533.8|197408.8|15
1725287990000|2024-09-02 14:39:50|197537.9|197412.9|197539.4|197414.4|197544.9|197419.9|197536.8|197411.8|19
1725288000000|2024-09-02 14:40:00|197544.9|197419.9|197598.6|197473.6|197614.5|197489.5|197542.4|197417.4|25
1725288010000|2024-09-02 14:40:10|197597.6|197472.6|197592.5|197467.5|197597.6|197472.6|197589.9|197464.9|14
1725288020000|2024-09-02 14:40:20|197594|197469|197629.3|197504.3|197629.3|197504.3|197594|197469|12
1725288030000|2024-09-02 14:40:30|197627.5|197502.5|197625.4|197500.4|197630|197505|197623.4|197498.4|11
1725288040000|2024-09-02 14:40:40|197624.3|197499.3|197619.6|197494.6|197624.3|197499.3|197611.7|197486.7|21
1725288050000|2024-09-02 14:40:50|197618.4|197493.4|197616.8|197491.8|197621.1|197496.1|197616.7|197491.7|11
1725288060000|2024-09-02 14:41:00|197618.2|197493.2|197627.9|197502.9|197627.9|197502.9|197615.5|197490.5|9
1725288070000|2024-09-02 14:41:10|197634.7|197509.7|197627.1|197502.1|197635.4|197510.4|197626.3|197501.3|13
1725288080000|2024-09-02 14:41:20|197626.1|197501.1|197629.2|197504.2|197637.7|197512.7|197623.2|197498.2|20
1725288090000|2024-09-02 14:41:30|197628.2|197503.2|197618.6|197493.6|197628.4|197503.4|197618.6|197493.6|9
1725288100000|2024-09-02 14:41:40|197617.1|197492.1|197610.5|197485.5|197617.1|197492.1|197607.9|197482.9|11
1725288110000|2024-09-02 14:41:50|197611.6|197486.6|197565.9|197515.9|197611.6|197528.7|197565.9|197479.9|16
1725288120000|2024-09-02 14:42:00|197567.9|197517.9|197569.3|197519.3|197570.7|197520.7|197567.9|197517.9|8
1725288130000|2024-09-02 14:42:10|197569.4|197519.4|197569.3|197519.3|197573.2|197523.2|197568.8|197518.8|11
1725288140000|2024-09-02 14:42:20|197569.1|197519.1|197571|197521|197571|197521|197568.2|197518.2|14
1725288150000|2024-09-02 14:42:30|197571.1|197521.1|197569.4|197519.4|197571.1|197521.1|197569.4|197519.4|6
1725288160000|2024-09-02 14:42:40|197570.5|197520.5|197569.6|197519.6|197570.5|197520.5|197569.1|197519.1|3
1725288170000|2024-09-02 14:42:50|197569.5|197519.5|197582.2|197532.2|197590.6|197540.6|197569.5|197519.5|26
1725288180000|2024-09-02 14:43:00|197583.3|197533.3|197613.9|197563.9|197613.9|197563.9|197583.3|197533.3|14
1725288190000|2024-09-02 14:43:10|197612.6|197562.6|197612.6|197562.6|197613.8|197563.8|197612.6|197562.6|3
1725288200000|2024-09-02 14:43:20|197613|197563|197614.3|197564.3|197614.3|197564.3|197598|197548|7
1725288210000|2024-09-02 14:43:30|197646.4|197596.4|197700.3|197575.3|197701.3|197602.8|197640.1|197570.9|18
1725288220000|2024-09-02 14:43:40|197701.4|197576.4|197700.8|197575.8|197707.5|197582.5|197699|197574|7
1725288230000|2024-09-02 14:43:50|197699.2|197574.2|197699.7|197574.7|197701|197576|197697.2|197572.2|15
1725288240000|2024-09-02 14:44:00|197729.7|197604.7|197723.7|197598.7|197729.7|197604.7|197720|197595|12
1725288250000|2024-09-02 14:44:10|197729.9|197604.9|197731.8|197606.8|197732.4|197607.4|197729.9|197604.9|4
1725288260000|2024-09-02 14:44:20|197731.7|197606.7|197731.7|197606.7|197731.7|197606.7|197731.7|197606.7|1
1725288270000|2024-09-02 14:44:30|197732.4|197607.4|197811.9|197686.9|197812.1|197687.1|197732.4|197607.4|27
1725288280000|2024-09-02 14:44:40|197820.2|197695.2|197820.1|197695.1|197821.2|197696.2|197820|197695|9
1725288290000|2024-09-02 14:44:50|197820.3|197695.3|197814.9|197689.9|197820.3|197695.3|197800.5|197675.5|13
1725288300000|2024-09-02 14:45:00|197815.4|197690.4|197805.6|197680.6|197815.7|197690.7|197801.8|197676.8|21
1725288310000|2024-09-02 14:45:10|197803.7|197678.7|197814.1|197689.1|197816.2|197691.2|197803.7|197678.7|20
1725288320000|2024-09-02 14:45:20|197812.6|197687.6|197798.3|197673.3|197812.6|197687.6|197794.2|197669.2|22
1725288330000|2024-09-02 14:45:30|197797.1|197672.1|197797.8|197672.8|197799.6|197674.6|197795.4|197670.4|13
1725288340000|2024-09-02 14:45:40|197796.4|197671.4|197798.4|197673.4|197798.4|197673.4|197796.4|197671.4|5
1725288350000|2024-09-02 14:45:50|197801.6|197676.6|197767.2|197642.2|197801.6|197676.6|197767.2|197642.2|12
1725288360000|2024-09-02 14:46:00|197774.9|197649.9|197765|197640|197776.4|197651.4|197765|197640|11
1725288370000|2024-09-02 14:46:10|197772.5|197647.5|197774.6|197649.6|197780.8|197655.8|197772.5|197647.5|8
1725288380000|2024-09-02 14:46:20|197774.1|197649.1|197769.1|197644.1|197774.1|197649.1|197763|197638|13
1725288390000|2024-09-02 14:46:30|197769.6|197644.6|197771.7|197646.7|197777.2|197652.2|197765.5|197640.5|13
1725288400000|2024-09-02 14:46:40|197770.1|197645.1|197728.2|197603.2|197770.1|197645.1|197682.9|197597.8|20
1725288410000|2024-09-02 14:46:50|197716.8|197591.8|197832.2|197707.2|197832.2|197707.2|197716.8|197591.8|15
1725288420000|2024-09-02 14:47:00|197838.9|197713.9|197841.6|197716.6|197852.2|197727.2|197837.7|197712.7|26
1725288430000|2024-09-02 14:47:10|197842.4|197717.4|197923.1|197798.1|197923.1|197798.1|197842.4|197717.4|29
1725288440000|2024-09-02 14:47:20|197919.7|197794.7|197962|197837|197980.9|197855.9|197918.4|197793.4|31
1725288450000|2024-09-02 14:47:30|197965.8|197840.8|197973.1|197848.1|197982.9|197857.9|197957|197832|30
1725288460000|2024-09-02 14:47:40|197971.1|197846.1|197963.6|197838.6|198022.2|197897.2|197963.6|197838.6|32
1725288470000|2024-09-02 14:47:50|197971.9|197846.9|197965.3|197840.3|197974|197849|197954.5|197829.5|16
1725288480000|2024-09-02 14:48:00|197963.6|197838.6|197970|197845|197971.9|197846.9|197958.4|197833.4|11
1725288490000|2024-09-02 14:48:10|197971.9|197846.9|198041|197916|198046.1|197921.1|197971.9|197846.9|26
1725288500000|2024-09-02 14:48:20|198050.8|197925.8|198092.9|197967.9|198093.9|197968.9|198041.6|197916.6|18
1725288510000|2024-09-02 14:48:30|198094.4|197969.4|198105.6|197980.6|198131.2|198006.2|198092.6|197967.6|21
1725288520000|2024-09-02 14:48:40|198096.7|197971.7|198134.6|198009.6|198134.6|198009.6|198060.8|197935.8|30
1725288530000|2024-09-02 14:48:50|198136.2|198011.2|198127.6|198002.6|198145.5|198020.5|198102|197977|20
1725288540000|2024-09-02 14:49:00|198129.1|198004.1|198073.7|197948.7|198129.1|198004.1|198066.9|197941.9|15
1725288550000|2024-09-02 14:49:10|198072.2|197947.2|198044.3|197919.3|198076.2|197951.2|198039.2|197914.2|13
1725288560000|2024-09-02 14:49:20|198045|197920|198062.8|197937.8|198079.5|197954.5|198019.8|197894.8|20
1725288570000|2024-09-02 14:49:30|198060.2|197935.2|198116.6|197991.6|198128|198003|198043.5|197918.5|23
1725288580000|2024-09-02 14:49:40|198111.6|197986.6|198057.9|197932.9|198115.6|197990.6|198054.1|197929.1|35
1725288590000|2024-09-02 14:49:50|198037.2|197912.2|198089|197964|198089|197964|197999.5|197874.5|23
1725288600000|2024-09-02 14:50:00|198077.1|197952.1|198100.5|197975.5|198116.6|197991.6|198070.2|197945.2|26
1725288610000|2024-09-02 14:50:10|198099.4|197974.4|198063.2|197938.2|198115.7|197990.7|198063.2|197938.2|20
1725288620000|2024-09-02 14:50:20|198005.1|197880.1|198004.6|197879.6|198007.9|197882.9|198004.5|197879.5|14
1725288630000|2024-09-02 14:50:30|198005.7|197880.7|197986.3|197861.3|198005.7|197880.7|197983.4|197858.4|16
1725288640000|2024-09-02 14:50:40|197984.4|197859.4|197972.5|197847.5|197984.4|197859.4|197969.5|197844.5|7
1725288650000|2024-09-02 14:50:50|197971.5|197846.5|197976.3|197851.3|197976.3|197851.3|197968.4|197843.4|4
1725288660000|2024-09-02 14:51:00|197979.9|197854.9|197978.8|197853.8|197980.6|197855.6|197973.2|197848.2|7
1725288670000|2024-09-02 14:51:10|197979.2|197854.2|198060|197935|198060.5|197935.5|197978.8|197853.8|8
1725288680000|2024-09-02 14:51:20|198041|197916|198118.7|197993.7|198147.3|198022.3|198038.2|197913.2|33
1725288690000|2024-09-02 14:51:30|198112.1|197987.1|198090.5|197965.5|198112.1|197987.1|198084.5|197959.5|11
1725288700000|2024-09-02 14:51:40|198089|197964|198127.4|198002.4|198127.7|198002.7|198089|197964|23
1725288710000|2024-09-02 14:51:50|198121.9|197996.9|198133.3|198008.3|198146.2|198021.2|198120.1|197995.1|16
1725288720000|2024-09-02 14:52:00|198134.3|198009.3|198139.8|198014.8|198139.8|198014.8|198134.3|198009.3|18
1725288730000|2024-09-02 14:52:10|198139|198014|198134.6|198009.6|198140.6|198015.6|198134.6|198009.6|9
1725288740000|2024-09-02 14:52:20|198132.6|198007.6|198122.7|197997.7|198132.6|198007.6|198122.7|197997.7|4
1725288750000|2024-09-02 14:52:30|198123.5|197998.5|198090.3|197965.3|198123.5|197998.5|198084.6|197959.6|16
1725288760000|2024-09-02 14:52:40|198089.5|197964.5|198084.6|197959.6|198090.3|197965.3|198084.6|197959.6|8
1725288770000|2024-09-02 14:52:50|198081.9|197956.9|198068.4|197943.4|198081.9|197956.9|198068.4|197943.4|5
1725288780000|2024-09-02 14:53:00|198069.6|197944.6|198057.2|197932.2|198069.6|197944.6|198054.8|197929.8|11
1725288790000|2024-09-02 14:53:10|198053.4|197928.4|198080.5|197955.5|198088.3|197963.3|198053.4|197928.4|12
1725288800000|2024-09-02 14:53:20|198080|197955|198060.2|197935.2|198080|197955|198056.5|197931.5|15
1725288810000|2024-09-02 14:53:30|198059.8|197934.8|197946.9|197896.9|198059.8|197934.8|197946.2|197896.2|20
1725288820000|2024-09-02 14:53:40|197948.2|197898.2|197952.4|197827.4|197996.4|197915.9|197936.9|197827.4|31
1725288830000|2024-09-02 14:53:50|197953|197828|197911.8|197786.8|197954.4|197829.4|197911.8|197786.8|25
1725288840000|2024-09-02 14:54:00|197923.8|197798.8|197946.7|197821.7|197950.2|197825.2|197923.8|197798.8|20
1725288850000|2024-09-02 14:54:10|197947.2|197822.2|197934|197809|197947.2|197822.2|197933.6|197808.6|19
1725288860000|2024-09-02 14:54:20|197929.5|197804.5|197918.1|197793.1|197930.5|197805.5|197915.3|197790.3|14
1725288870000|2024-09-02 14:54:30|197919.4|197794.4|197924|197799|197929.8|197804.8|197918.2|197793.2|18
1725288880000|2024-09-02 14:54:40|197922.4|197797.4|197914.4|197789.4|197932.2|197807.2|197913.6|197788.6|19
1725288890000|2024-09-02 14:54:50|197916.3|197791.3|197918.8|197793.8|197923.4|197798.4|197909.6|197784.6|25
1725288900000|2024-09-02 14:55:00|197921.2|197796.2|197959.5|197834.5|197959.5|197834.5|197920.2|197795.2|19
1725288910000|2024-09-02 14:55:10|197963.1|197838.1|197965.8|197840.8|197967.3|197842.3|197963.1|197838.1|11
1725288920000|2024-09-02 14:55:20|197966.8|197841.8|197965.7|197840.7|197966.9|197841.9|197965.7|197840.7|3
1725288930000|2024-09-02 14:55:30|197966.8|197841.8|197963.5|197838.5|197966.8|197841.8|197944|197819|11
1725288940000|2024-09-02 14:55:40|197963.9|197838.9|197952|197827|197966.8|197841.8|197952|197827|9
1725288950000|2024-09-02 14:55:50|197949.9|197824.9|197959.4|197834.4|197959.4|197834.4|197948.9|197823.9|13
1725288960000|2024-09-02 14:56:00|197958.7|197833.7|197944.6|197819.6|197969.4|197844.4|197944.6|197819.6|13
1725288970000|2024-09-02 14:56:10|197953.1|197828.1|197932.2|197807.2|197953.2|197828.2|197927|197802|11
1725288980000|2024-09-02 14:56:20|197929|197804|197929.3|197804.3|197930|197805|197925.9|197800.9|9
1725288990000|2024-09-02 14:56:30|197930.6|197805.6|197934.2|197809.2|197934.2|197809.2|197930.6|197805.6|8
1725289000000|2024-09-02 14:56:40|197935.6|197810.6|197945.2|197820.2|197945.2|197820.2|197935.6|197810.6|4
1725289010000|2024-09-02 14:56:50|197943.9|197818.9|197946.1|197821.1|197947.7|197822.7|197943.9|197818.9|8
1725289020000|2024-09-02 14:57:00|197946.8|197821.8|197948|197823|197948|197823|197940.8|197815.8|14
1725289030000|2024-09-02 14:57:10|197948.8|197823.8|197929.7|197804.7|197952.7|197827.7|197925.5|197800.5|5
1725289040000|2024-09-02 14:57:20|197927.9|197802.9|198013.8|197888.8|198045.8|197920.8|197923|197798|26
1725289050000|2024-09-02 14:57:30|198011.7|197886.7|197978.3|197928.3|198041.8|197928.3|197975.1|197880.6|22
1725289060000|2024-09-02 14:57:40|197970.3|197920.3|197962.7|197912.7|197974.1|197924.1|197962.6|197912.6|20
1725289070000|2024-09-02 14:57:50|197964.2|197914.2|197964.4|197914.4|197966.1|197916.1|197961.9|197911.9|13
1725289080000|2024-09-02 14:58:00|197965.9|197915.9|197964.6|197914.6|197968.4|197918.4|197961.8|197911.8|17
1725289090000|2024-09-02 14:58:10|197964.1|197914.1|197964.5|197914.5|197966.4|197916.4|197961.8|197911.8|14
1725289100000|2024-09-02 14:58:20|197963.7|197913.7|197962.9|197912.9|197963.7|197913.7|197962.9|197912.9|2
1725289110000|2024-09-02 14:58:30|197963.7|197913.7|197976.1|197926.1|197977.8|197927.8|197961.3|197911.3|11
1725289120000|2024-09-02 14:58:40|197975.7|197925.7|197889.1|197839.1|197977.2|197927.2|197887|197808.1|11
1725289130000|2024-09-02 14:58:50|197891.2|197841.2|197921.9|197796.9|197934.8|197841.2|197884.1|197788.7|19
1725289140000|2024-09-02 14:59:00|197921.5|197796.5|197967.1|197842.1|197969.4|197844.4|197918.5|197793.5|20
1725289150000|2024-09-02 14:59:10|197967.4|197842.4|197920|197795|197970.5|197845.5|197920|197795|28
1725289160000|2024-09-02 14:59:20|197948.7|197823.7|197966.6|197841.6|197978.4|197853.4|197948.7|197823.7|33
1725289170000|2024-09-02 14:59:30|197965.2|197840.2|197968.6|197843.6|197977.2|197852.2|197961.7|197836.7|22
1725289180000|2024-09-02 14:59:40|197967.3|197842.3|197953.7|197828.7|197967.3|197842.3|197948.3|197823.3|23
1725289190000|2024-09-02 14:59:50|197956.7|197831.7|197946.6|197821.6|197961.7|197836.7|197946.6|197821.6|18
1725289200000|2024-09-02 15:00:00|197948|197823|197955.1|197830.1|197955.1|197830.1|197936.9|197811.9|14
1725289210000|2024-09-02 15:00:10|197949.8|197824.8|197900.3|197775.3|197949.8|197824.8|197858.4|197772.5|26
1725289220000|2024-09-02 15:00:20|197906.5|197781.5|197864.8|197739.8|197908|197783|197864.8|197739.8|20
1725289230000|2024-09-02 15:00:30|197880.5|197755.5|197888.4|197763.4|197888.4|197763.4|197870.4|197745.4|15
1725289240000|2024-09-02 15:00:40|197887.7|197762.7|197881|197756|197888.9|197763.9|197876.8|197751.8|9
1725289250000|2024-09-02 15:00:50|197879.9|197754.9|197879.7|197754.7|197880.9|197755.9|197878.4|197753.4|8
1725289260000|2024-09-02 15:01:00|197877.6|197752.6|197832.6|197707.6|197877.6|197789|197811.1|197707.3|31
1725289270000|2024-09-02 15:01:10|197831.7|197706.7|197831|197706|197837.7|197712.7|197828.8|197703.8|21
1725289280000|2024-09-02 15:01:20|197829.6|197704.6|197829.6|197704.6|197833.9|197708.9|197828.3|197703.3|12
1725289290000|2024-09-02 15:01:30|197830.9|197705.9|197827.6|197702.6|197830.9|197705.9|197827.6|197702.6|8
1725289300000|2024-09-02 15:01:40|197828.9|197703.9|197893.3|197768.3|197899.6|197774.6|197827.6|197702.6|12
1725289310000|2024-09-02 15:01:50|197896.5|197771.5|197892.6|197767.6|197902|197777|197891|197766|16
1725289320000|2024-09-02 15:02:00|197892|197767|197911.8|197786.8|197911.8|197786.8|197867|197742|27
1725289330000|2024-09-02 15:02:10|197910.6|197785.6|197891|197766|197910.6|197785.6|197891|197766|13
1725289340000|2024-09-02 15:02:20|197892.5|197767.5|197903|197778|197912.9|197787.9|197892.5|197767.5|16
1725289350000|2024-09-02 15:02:30|197902.9|197777.9|197915|197790|197920.5|197795.5|197896.8|197771.8|19
1725289360000|2024-09-02 15:02:40|197914.8|197789.8|197927|197802|197928.3|197803.3|197914.8|197789.8|4
1725289370000|2024-09-02 15:02:50|197926.7|197801.7|197928|197803|197929.5|197804.5|197926.7|197801.7|4
1725289380000|2024-09-02 15:03:00|197928.4|197803.4|197928.9|197803.9|197928.9|197803.9|197928.4|197803.4|2
1725289390000|2024-09-02 15:03:10|197928.6|197803.6|197930.5|197805.5|197930.5|197805.5|197928.6|197803.6|3
1725289400000|2024-09-02 15:03:20|197931.2|197806.2|197929.5|197804.5|197934.4|197809.4|197929.5|197804.5|6
1725289410000|2024-09-02 15:03:30|197930|197805|197930.3|197805.3|197931.8|197806.8|197929.5|197804.5|6
1725289420000|2024-09-02 15:03:40|197929.7|197804.7|197927.6|197802.6|197929.7|197804.7|197927.6|197802.6|5
1725289430000|2024-09-02 15:03:50|197927.1|197802.1|197921.8|197796.8|197927.1|197802.1|197919.4|197794.4|10
1725289440000|2024-09-02 15:04:00|197916.6|197791.6|197898.1|197773.1|197916.6|197791.6|197874.5|197749.5|10
1725289450000|2024-09-02 15:04:10|197897.5|197772.5|197895.9|197770.9|197898.1|197773.1|197890.9|197765.9|7
1725289460000|2024-09-02 15:04:20|197896.9|197771.9|197904.4|197779.4|197910.9|197785.9|197896.9|197771.9|7
1725289470000|2024-09-02 15:04:30|197906.1|197781.1|197906.2|197781.2|197906.2|197781.2|197905.5|197780.5|5
1725289480000|2024-09-02 15:04:40|197906.9|197781.9|197926.7|197801.7|197926.7|197801.7|197901.2|197776.2|6
1725289500000|2024-09-02 15:05:00|197925.2|197800.2|197929.5|197804.5|197933.5|197808.5|197925.1|197800.1|12
1725289510000|2024-09-02 15:05:10|197931.3|197806.3|197932.7|197807.7|197932.7|197807.7|197931|197806|6
1725289520000|2024-09-02 15:05:20|197932.1|197807.1|197929.4|197804.4|197932.1|197807.1|197929.3|197804.3|7
1725289530000|2024-09-02 15:05:30|197929.7|197804.7|197932.1|197807.1|197933.6|197808.6|197929.3|197804.3|7
1725289540000|2024-09-02 15:05:40|197933.5|197808.5|197928.9|197803.9|197933.5|197808.5|197928.9|197803.9|6
1725289550000|2024-09-02 15:05:50|197926.8|197801.8|197931.3|197806.3|197932.6|197807.6|197926.7|197801.7|5
1725289560000|2024-09-02 15:06:00|197931|197806|197932.4|197807.4|197933.7|197808.7|197929.6|197804.6|8
1725289570000|2024-09-02 15:06:10|197932.6|197807.6|197977.8|197927.8|197979.7|197929.7|197932.6|197807.6|8
1725289580000|2024-09-02 15:06:20|197977.4|197927.4|197942.2|197892.2|197977.4|197927.4|197915|197865|24
1725289590000|2024-09-02 15:06:30|197941.4|197891.4|197988.6|197863.6|197988.6|197892|197941.4|197851.9|9
1725289600000|2024-09-02 15:06:40|197988.1|197863.1|197988.6|197863.6|197988.6|197863.6|197988.1|197863.1|2
1725289610000|2024-09-02 15:06:50|197989.3|197864.3|197960.7|197910.7|197993.9|197913.4|197958.7|197864.3|20
1725289620000|2024-09-02 15:07:00|197960.9|197910.9|197975|197850|197985.5|197912.1|197959|197847.4|22
1725289630000|2024-09-02 15:07:10|197973.8|197848.8|197974.2|197849.2|197975.2|197850.2|197973.8|197848.8|6
1725289640000|2024-09-02 15:07:20|197975.2|197850.2|197975.2|197850.2|197975.3|197850.3|197969.9|197844.9|8
1725289650000|2024-09-02 15:07:30|197976.3|197851.3|198010.6|197885.6|198011|197886|197976.3|197851.3|13
1725289660000|2024-09-02 15:07:40|198019.3|197894.3|198017.9|197892.9|198019.3|197894.3|198017.9|197892.9|2
1725289670000|2024-09-02 15:07:50|198016|197891|198020.1|197895.1|198031.4|197906.4|198016|197891|15
1725289680000|2024-09-02 15:08:00|198018.9|197893.9|198080.4|197955.4|198089.6|197964.6|198018.8|197893.8|17
1725289690000|2024-09-02 15:08:10|198092.9|197967.9|198089.5|197964.5|198093.6|197968.6|198087.8|197962.8|9
1725289700000|2024-09-02 15:08:20|198089.2|197964.2|198110.3|197985.3|198111.8|197986.8|198089.2|197964.2|9
1725289710000|2024-09-02 15:08:30|198112.8|197987.8|198146.5|198021.5|198150.3|198025.3|198103|197978|26
1725289720000|2024-09-02 15:08:40|198145.1|198020.1|198149.5|198024.5|198151.6|198026.6|198139.7|198014.7|20
1725289730000|2024-09-02 15:08:50|198149.4|198024.4|198148.4|198023.4|198150.8|198025.8|198143.7|198018.7|18
1725289740000|2024-09-02 15:09:00|198150.1|198025.1|198186.8|198061.8|198194.8|198069.8|198147.5|198022.5|19
1725289750000|2024-09-02 15:09:10|198183.7|198058.7|198135.1|198010.1|198196.4|198071.4|198135.1|198010.1|30
1725289760000|2024-09-02 15:09:20|198135.3|198010.3|198165.8|198040.8|198189.7|198064.7|198135|198010|24
1725289770000|2024-09-02 15:09:30|198167.7|198042.7|198172.5|198047.5|198173.9|198048.9|198167.5|198042.5|13
1725289790000|2024-09-02 15:09:50|198172.7|198047.7|198077.8|197952.8|198172.7|198047.7|198075|197950|13
1725289800000|2024-09-02 15:10:00|198080.3|197955.3|198067.6|197942.6|198081.1|197956.1|198067.6|197942.6|6
1725289810000|2024-09-02 15:10:10|198066.4|197941.4|198067.9|197942.9|198067.9|197942.9|198066.4|197941.4|2
1725289820000|2024-09-02 15:10:20|198065|197940|198035.3|197910.3|198065|197940|198022.5|197897.5|13
1725289830000|2024-09-02 15:10:30|198035.6|197910.6|198030|197905|198035.6|197910.6|198030|197905|3
1725289840000|2024-09-02 15:10:40|198029.1|197904.1|197977.2|197852.2|198029.1|197904.1|197973.9|197848.9|9
1725289850000|2024-09-02 15:10:50|197978.4|197853.4|197978.4|197853.4|197978.4|197853.4|197978.4|197853.4|1
1725289860000|2024-09-02 15:11:00|197979.5|197854.5|197996.9|197871.9|198003.8|197878.8|197979.5|197854.5|9
1725289870000|2024-09-02 15:11:10|197998.8|197873.8|198007.9|197957.9|198009.4|197959.4|197997.7|197873.8|18
1725289880000|2024-09-02 15:11:20|198008.6|197958.6|198034.5|197909.5|198034.6|197958.6|197996.4|197908.7|8
1725289890000|2024-09-02 15:11:30|198035.6|197910.6|198026.9|197901.9|198036.6|197911.6|198026.9|197901.9|9
1725289900000|2024-09-02 15:11:40|198028.2|197903.2|198020.3|197895.3|198035.1|197910.1|198020.3|197895.3|16
1725289910000|2024-09-02 15:11:50|198022.2|197897.2|198015.4|197890.4|198027.1|197902.1|198015.4|197890.4|12
1725289920000|2024-09-02 15:12:00|198017.3|197892.3|198011|197886|198018|197893|198011|197886|9
1725289930000|2024-09-02 15:12:10|198013.4|197888.4|198016.5|197891.5|198018.9|197893.9|198011.5|197886.5|10
1725289940000|2024-09-02 15:12:20|198015.8|197890.8|198016.2|197891.2|198016.8|197891.8|198015.6|197890.6|6
1725289950000|2024-09-02 15:12:30|198015.2|197890.2|198016.6|197891.6|198016.6|197891.6|198015.2|197890.2|5
1725289960000|2024-09-02 15:12:40|198016.1|197891.1|197996.9|197871.9|198017.6|197892.6|197992.3|197867.3|8
1725289970000|2024-09-02 15:12:50|197997.5|197872.5|198002.9|197877.9|198004.3|197879.3|197997.5|197872.5|3
1725289980000|2024-09-02 15:13:00|198002.1|197877.1|197998.9|197873.9|198002.1|197877.1|197992.8|197867.8|10
1725289990000|2024-09-02 15:13:10|198000.5|197875.5|197995.4|197870.4|198000.5|197875.5|197993|197868|5
1725290000000|2024-09-02 15:13:20|197996|197871|198004.1|197879.1|198005.2|197880.2|197993|197868|10
1725290010000|2024-09-02 15:13:30|198002.7|197877.7|198001.6|197876.6|198003|197878|197999.9|197874.9|6
1725290020000|2024-09-02 15:13:40|198003.1|197878.1|198004.5|197879.5|198008.9|197883.9|198003.1|197878.1|10
1725290030000|2024-09-02 15:13:50|198004.3|197879.3|198004.8|197879.8|198004.8|197879.8|198001|197876|4
1725290040000|2024-09-02 15:14:00|198003.5|197878.5|197998.5|197873.5|198003.5|197878.5|197996.2|197871.2|8
1725290050000|2024-09-02 15:14:10|197999.2|197874.2|198002.5|197877.5|198002.5|197877.5|197987.4|197862.4|9
1725290060000|2024-09-02 15:14:20|198000.5|197875.5|197999.5|197874.5|198002.4|197877.4|197999.5|197874.5|6
1725290070000|2024-09-02 15:14:30|198000|197875|197997.3|197872.3|198004.3|197879.3|197989.7|197864.7|13
1725290080000|2024-09-02 15:14:40|197998.1|197873.1|197996.1|197871.1|197998.1|197873.1|197995.3|197870.3|5
1725290090000|2024-09-02 15:14:50|197997.1|197872.1|198001.2|197876.2|198001.2|197876.2|197994.7|197869.7|7
1725290100000|2024-09-02 15:15:00|198006.2|197881.2|198059.6|197934.6|198059.6|197934.6|198006.2|197881.2|3
1725290110000|2024-09-02 15:15:10|198066.2|197941.2|198043.8|197918.8|198073.1|197948.1|198042.3|197917.3|21
1725290120000|2024-09-02 15:15:20|198042.6|197917.6|197968.1|197918.1|198051|197934.6|197967.9|197917.6|12
1725290130000|2024-09-02 15:15:30|197967.4|197917.4|197928.7|197878.7|197967.4|197917.4|197922.1|197872.1|14
1725290140000|2024-09-02 15:15:40|197930|197880|197976.6|197851.6|197976.6|197896.3|197929.4|197849.9|11
1725290150000|2024-09-02 15:15:50|197976|197851|197976.6|197851.6|197976.6|197851.6|197976|197851|3
1725290160000|2024-09-02 15:16:00|197959.9|197834.9|197934.7|197809.7|197970.6|197845.6|197927.1|197802.1|18
1725290170000|2024-09-02 15:16:10|197938.9|197813.9|197929.7|197804.7|197938.9|197813.9|197929|197804|15
1725290180000|2024-09-02 15:16:20|197929.5|197804.5|197932.8|197807.8|197933|197808|197929.5|197804.5|12
1725290190000|2024-09-02 15:16:30|197933.8|197808.8|197930.9|197805.9|197934.3|197809.3|197927.4|197802.4|12
1725290200000|2024-09-02 15:16:40|197930|197805|197886.5|197836.5|197930|197844.3|197841.5|197791.5|15
1725290210000|2024-09-02 15:16:50|197887.5|197837.5|197903.3|197853.3|197903.3|197853.3|197884.7|197834.7|8
1725290220000|2024-09-02 15:17:00|197906.7|197856.7|197921|197871|197921.9|197871.9|197906.7|197856.7|12
1725290230000|2024-09-02 15:17:10|197920.2|197870.2|197920.6|197870.6|197921|197871|197919.6|197869.6|5
1725290240000|2024-09-02 15:17:20|197920.7|197870.7|197903.4|197853.4|197920.7|197870.7|197901.8|197851.8|9
1725290250000|2024-09-02 15:17:30|197906.1|197856.1|197906.1|197856.1|197906.1|197856.1|197906.1|197856.1|1
1725290260000|2024-09-02 15:17:40|197904.7|197854.7|197883|197833|197904.7|197854.7|197881.6|197831.6|12
1725290270000|2024-09-02 15:17:50|197881.7|197831.7|197886.2|197836.2|197887.8|197837.8|197881.4|197831.4|9
1725290280000|2024-09-02 15:18:00|197888|197838|197884.4|197834.4|197888|197838|197884.3|197834.3|9
1725290290000|2024-09-02 15:18:10|197884.9|197834.9|197885.4|197835.4|197915.3|197835.4|197880.4|197786.6|17
1725290300000|2024-09-02 15:18:20|197884.1|197834.1|197882.9|197832.9|197887|197837|197878.7|197828.7|19
1725290310000|2024-09-02 15:18:30|197882.5|197832.5|197883.3|197833.3|197883.5|197833.5|197881.7|197831.7|10
1725290320000|2024-09-02 15:18:40|197882.4|197832.4|197883.2|197833.2|197883.4|197833.4|197882.3|197832.3|10
1725290330000|2024-09-02 15:18:50|197882.5|197832.5|197891.7|197841.7|197892.3|197842.3|197882.5|197832.5|10
1725290340000|2024-09-02 15:19:00|197890.7|197840.7|197895.4|197845.4|197895.4|197845.4|197887.9|197837.9|15
1725290350000|2024-09-02 15:19:10|197943.6|197818.6|197951.5|197826.5|197955.3|197830.3|197937.3|197812.3|24
1725290360000|2024-09-02 15:19:20|197953.6|197828.6|197953.3|197828.3|197956.1|197831.1|197953.3|197828.3|8
1725290370000|2024-09-02 15:19:30|197954.9|197829.9|197947.4|197822.4|197954.9|197829.9|197946.9|197821.9|20
1725290380000|2024-09-02 15:19:40|197922.4|197872.4|197959.8|197834.8|197959.8|197880.5|197921.5|197831.3|10
1725290390000|2024-09-02 15:19:50|197960.2|197835.2|197960.2|197835.2|197960.2|197835.2|197960.2|197835.2|1
1725290400000|2024-09-02 15:20:00|197961.1|197836.1|197983.5|197858.5|197988.1|197892.4|197940|197835|23
1725290410000|2024-09-02 15:20:10|197985.1|197860.1|197995.7|197870.7|197996|197911.7|197953.7|197860.1|13
1725290420000|2024-09-02 15:20:20|197994.7|197869.7|197958.8|197833.8|197996.7|197871.7|197915.5|197829.2|17
1725290430000|2024-09-02 15:20:30|197957.6|197832.6|197958.1|197833.1|197964.4|197839.4|197951.8|197826.8|35
1725290440000|2024-09-02 15:20:40|197955.3|197830.3|197920.5|197870.5|197955.3|197874.5|197919.2|197830.3|13
1725290450000|2024-09-02 15:20:50|197924.5|197874.5|197924.1|197874.1|197924.5|197874.5|197920.1|197870.1|6
1725290460000|2024-09-02 15:21:00|197920.1|197870.1|197923.4|197873.4|197925.6|197875.6|197919.3|197869.3|10
1725290470000|2024-09-02 15:21:10|197919.4|197869.4|197921.6|197871.6|197921.8|197871.8|197919.4|197869.4|5
1725290480000|2024-09-02 15:21:20|197921.7|197871.7|197950.4|197900.4|197953.1|197903.1|197921.6|197871.6|13
1725290490000|2024-09-02 15:21:30|197949.8|197899.8|197991.3|197866.3|197994.5|197908.8|197949.8|197866.3|12
1725290500000|2024-09-02 15:21:40|197990.2|197865.2|197964.2|197839.2|197994.3|197869.3|197954.1|197829.1|27
1725290510000|2024-09-02 15:21:50|197965.1|197840.1|197963.1|197838.1|197966.3|197841.3|197954.9|197829.9|23
1725290520000|2024-09-02 15:22:00|197962.7|197837.7|197965.4|197840.4|197965.4|197878.7|197924.3|197831.4|27
1725290530000|2024-09-02 15:22:10|197966.7|197841.7|197987.8|197862.8|197989.8|197904|197937.6|197838.9|16
1725290540000|2024-09-02 15:22:20|197986.5|197861.5|197985.5|197860.5|197991.8|197866.8|197979.7|197854.7|31
1725290550000|2024-09-02 15:22:30|197983.1|197858.1|197984.5|197859.5|197989.6|197864.6|197981.8|197856.8|36
1725290560000|2024-09-02 15:22:40|197984|197859|197987.5|197862.5|198001.5|197876.5|197981.6|197856.6|36
1725290570000|2024-09-02 15:22:50|197991.6|197866.6|197990.9|197865.9|198001.5|197876.5|197986.5|197861.5|36
1725290580000|2024-09-02 15:23:00|197989.9|197864.9|197997.3|197872.3|197999|197874|197987.2|197862.2|32
1725290590000|2024-09-02 15:23:10|197994.9|197869.9|197999.8|197874.8|198000.7|197912.8|197953.9|197866.6|37
1725290600000|2024-09-02 15:23:20|197999.9|197874.9|197996.9|197871.9|197999.9|197874.9|197987.5|197862.5|21
1725290610000|2024-09-02 15:23:30|197998.3|197873.3|197992.3|197867.3|198000.4|197875.4|197989|197864|18
1725290620000|2024-09-02 15:23:40|197994.6|197869.6|197995.6|197870.6|197996.9|197871.9|197988.6|197863.6|35
1725290630000|2024-09-02 15:23:50|197993.3|197868.3|197961.4|197911.4|197996.1|197913.5|197953.3|197863.7|35
1725290640000|2024-09-02 15:24:00|197961.1|197911.1|197959.8|197909.8|197965.1|197915.1|197956.2|197906.2|26
1725290650000|2024-09-02 15:24:10|197958|197908|197992.7|197867.7|197998.6|197908|197951|197867.7|24
1725290660000|2024-09-02 15:24:20|197998.7|197873.7|198003.4|197878.4|198003.6|197878.6|197994.2|197869.2|21
1725290670000|2024-09-02 15:24:30|198001.7|197876.7|197962.7|197912.7|198005.5|197912.7|197962.7|197867.2|25
1725290680000|2024-09-02 15:24:40|197964.7|197914.7|197995.3|197870.3|197996.9|197914.7|197956.1|197867.9|18
1725290690000|2024-09-02 15:24:50|197997.2|197872.2|197956.3|197906.3|197997.2|197910.4|197949.6|197865|24
1725290700000|2024-09-02 15:25:00|197956.4|197906.4|197948.7|197898.7|197956.4|197906.4|197947.2|197897.2|27
1725290710000|2024-09-02 15:25:10|197947.7|197897.7|197923.7|197873.7|197950.7|197900.7|197921.2|197871.2|23
1725290720000|2024-09-02 15:25:20|197918.3|197868.3|197961.8|197836.8|197961.8|197875.8|197916.7|197836.8|36
1725290730000|2024-09-02 15:25:30|197957.8|197832.8|197927.9|197877.9|197962.8|197879|197918.2|197832.7|28
1725290740000|2024-09-02 15:25:40|197928.8|197878.8|197920.2|197870.2|197928.8|197878.8|197913.4|197863.4|31
1725290750000|2024-09-02 15:25:50|197914|197864|197929.8|197879.8|197973.1|197880|197911.8|197835.4|30
1725290760000|2024-09-02 15:26:00|197926.9|197876.9|197931.7|197881.7|197932.5|197882.5|197926.9|197876.9|31
1725290770000|2024-09-02 15:26:10|197930.9|197880.9|197929.1|197879.1|197931.2|197881.2|197926.3|197876.3|26
1725290780000|2024-09-02 15:26:20|197925.6|197875.6|197929|197879|197930.5|197880.5|197925.6|197875.6|14
1725290790000|2024-09-02 15:26:30|197927.7|197877.7|197965.9|197840.9|197966.8|197878.8|197926.6|197833.1|16
1725290800000|2024-09-02 15:26:40|197964.9|197839.9|197963.6|197838.6|197966.6|197841.6|197958.4|197833.4|27
1725290810000|2024-09-02 15:26:50|197963|197838|197933.3|197883.3|197963|197883.3|197913.3|197834.1|31
1725290820000|2024-09-02 15:27:00|197926.6|197876.6|197952.8|197902.8|197956.4|197906.4|197926.6|197876.6|18
1725290830000|2024-09-02 15:27:10|197954.4|197904.4|197977.6|197927.6|197984.2|197934.2|197954.4|197904.4|9
1725290840000|2024-09-02 15:27:20|197978|197928|197977.8|197927.8|197980.7|197930.7|197977.5|197927.5|7
1725290850000|2024-09-02 15:27:30|197974.8|197924.8|197974.8|197924.8|197974.8|197924.8|197974.8|197924.8|1
1725290860000|2024-09-02 15:27:40|197975.1|197925.1|197976.6|197926.6|197978.1|197928.1|197973.6|197923.6|6
1725290870000|2024-09-02 15:27:50|197976.1|197926.1|197970.8|197920.8|197976.1|197926.1|197970.1|197920.1|12
1725290880000|2024-09-02 15:28:00|197964.7|197914.7|197975.9|197925.9|197989.1|197939.1|197959.9|197909.9|22
1725290890000|2024-09-02 15:28:10|197976.9|197926.9|197986.4|197936.4|197986.4|197936.4|197974.6|197924.6|26
1725290900000|2024-09-02 15:28:20|197982.8|197932.8|198018.5|197968.5|198018.8|197968.8|197980|197930|24
1725290910000|2024-09-02 15:28:30|198014.6|197964.6|198021.5|197896.5|198032.6|197964.6|198007.6|197895.9|14
1725290920000|2024-09-02 15:28:40|198020.4|197895.4|197955.9|197905.9|198020.4|197907.1|197951.5|197895.4|14
1725290930000|2024-09-02 15:28:50|197956|197906|197964|197914|197966.2|197916.2|197954.6|197904.6|15
1725290940000|2024-09-02 15:29:00|197964.5|197914.5|197965.5|197915.5|197965.8|197915.8|197963.1|197913.1|20
1725290950000|2024-09-02 15:29:10|197965.1|197915.1|197964.9|197914.9|197965.6|197915.6|197964|197914|15
1725290960000|2024-09-02 15:29:20|197964.2|197914.2|197962.6|197912.6|197967.5|197917.5|197961.8|197911.8|23
1725290970000|2024-09-02 15:29:30|197964|197914|197990|197940|198024.7|197945.9|197964|197892.5|28
1725290980000|2024-09-02 15:29:40|197992.4|197942.4|198023.6|197898.6|198027.3|197947.3|197985.5|197898.6|35
1725290990000|2024-09-02 15:29:50|198028.1|197903.1|198018.3|197893.3|198029.1|197936.5|197984.4|197887.9|37
1725291000000|2024-09-02 15:30:00|198020.5|197895.5|198038.3|197913.3|198039|197914|198020.5|197895.5|17
1725291010000|2024-09-02 15:30:10|198034.3|197909.3|198038.3|197913.3|198038.5|197913.5|198034.3|197909.3|5
1725291020000|2024-09-02 15:30:20|197995.7|197945.7|197995.8|197945.8|198000.8|197950.8|197995.6|197945.6|5
1725291030000|2024-09-02 15:30:30|198001|197951|198032.8|197907.8|198036.4|197951|197994.9|197903.2|7
1725291040000|2024-09-02 15:30:40|198032.3|197907.3|197938.4|197813.4|198037.5|197912.5|197938.4|197813.4|20
1725291050000|2024-09-02 15:30:50|197941|197816|197939.2|197814.2|197941.5|197816.5|197928.9|197803.9|23
1725291060000|2024-09-02 15:31:00|197934.4|197809.4|197946.8|197821.8|197949|197824|197934.4|197809.4|14
1725291070000|2024-09-02 15:31:10|197946.2|197821.2|197946.2|197821.2|197946.2|197821.2|197946.2|197821.2|1
1725291080000|2024-09-02 15:31:20|197945.4|197820.4|197945.4|197820.4|197945.4|197820.4|197945.4|197820.4|1
1725291090000|2024-09-02 15:31:30|197946.3|197821.3|197948.3|197823.3|197951|197826|197946.3|197821.3|4
1725291100000|2024-09-02 15:31:40|197948.9|197823.9|197948.9|197823.9|197948.9|197823.9|197948.9|197823.9|1
1725291110000|2024-09-02 15:31:50|197949.1|197824.1|197949.1|197824.1|197949.1|197824.1|197949.1|197824.1|1
1725291120000|2024-09-02 15:32:00|197953.4|197828.4|197946.9|197821.9|197954.8|197829.8|197946.9|197821.9|10
1725291130000|2024-09-02 15:32:10|197947.2|197822.2|197952.2|197827.2|197952.2|197827.2|197947.2|197822.2|10
1725291140000|2024-09-02 15:32:20|197952|197827|197939.5|197814.5|197952|197827|197939.5|197814.5|4
1725291150000|2024-09-02 15:32:30|197944.2|197819.2|197946.9|197821.9|197946.9|197821.9|197943.9|197818.9|6
1725291160000|2024-09-02 15:32:40|197945.8|197820.8|197903.8|197853.8|197947.2|197860|197902.8|197820.8|12
1725291170000|2024-09-02 15:32:50|197908.1|197858.1|197903.8|197853.8|197908.1|197858.1|197903.8|197853.8|2
1725291180000|2024-09-02 15:33:00|197908.1|197858.1|197908.5|197858.5|197910.6|197860.6|197902.1|197852.1|9
1725291190000|2024-09-02 15:33:10|197908.7|197858.7|197910.8|197860.8|197910.8|197860.8|197908.7|197858.7|2
1725291200000|2024-09-02 15:33:20|197905.7|197855.7|197911|197861|197911|197861|197905.7|197855.7|4
1725291210000|2024-09-02 15:33:30|197914.3|197864.3|197970.3|197845.3|197970.3|197878.2|197914.3|197845.3|4
1725291220000|2024-09-02 15:33:40|197969.8|197844.8|197987.9|197862.9|197991.2|197866.2|197968.4|197843.4|15
1725291230000|2024-09-02 15:33:50|197986.6|197861.6|197984.9|197859.9|197986.6|197861.6|197984.4|197859.4|6
1725291240000|2024-09-02 15:34:00|197986.3|197861.3|197998.5|197873.5|197998.5|197873.5|197986.3|197861.3|16
1725291250000|2024-09-02 15:34:10|197998.2|197873.2|198000.8|197875.8|198000.8|197875.8|197997.1|197872.1|6
1725291260000|2024-09-02 15:34:20|197998.6|197873.6|197992.7|197867.7|197998.6|197873.6|197992.7|197867.7|3
1725291270000|2024-09-02 15:34:30|197991.6|197866.6|197990.8|197865.8|197993.7|197868.7|197987.8|197862.8|7
1725291280000|2024-09-02 15:34:40|197991.3|197866.3|197991.3|197866.3|197991.3|197866.3|197991.3|197866.3|1
1725291290000|2024-09-02 15:34:50|197991.2|197866.2|197991.2|197866.2|197991.2|197866.2|197991.2|197866.2|1
1725291300000|2024-09-02 15:35:00|197992.8|197867.8|197998.7|197873.7|197998.7|197873.7|197992.8|197867.8|2
1725291310000|2024-09-02 15:35:10|197999.3|197874.3|198000.2|197875.2|198000.2|197875.2|197998.7|197873.7|3
1725291320000|2024-09-02 15:35:20|197999|197874|197999.7|197874.7|197999.7|197874.7|197998.4|197873.4|4
1725291330000|2024-09-02 15:35:30|197962.9|197912.9|197962.9|197912.9|197962.9|197912.9|197962.9|197912.9|1
1725291340000|2024-09-02 15:35:40|197962.3|197912.3|197961.6|197911.6|197962.3|197912.3|197960.8|197910.8|4
1725291350000|2024-09-02 15:35:50|197960.2|197910.2|198001.4|197876.4|198001.9|197912.2|197960.2|197875.1|6
1725291360000|2024-09-02 15:36:00|198000.2|197875.2|198001.8|197876.8|198003.3|197878.3|198000.2|197875.2|6
1725291370000|2024-09-02 15:36:10|198000.4|197875.4|198001.8|197876.8|198001.8|197876.8|198000.4|197875.4|2
1725291380000|2024-09-02 15:36:20|198000.8|197875.8|198000.8|197875.8|198000.8|197875.8|198000.8|197875.8|1
1725291390000|2024-09-02 15:36:30|198000.4|197875.4|198000.6|197875.6|198000.6|197875.6|197999.9|197874.9|3
1725291400000|2024-09-02 15:36:40|198001.4|197876.4|198001.4|197876.4|198001.4|197876.4|198000.4|197875.4|3
1725291410000|2024-09-02 15:36:50|198000.5|197875.5|198000.6|197875.6|198001.5|197876.5|198000.5|197875.5|3
1725291420000|2024-09-02 15:37:00|198001.6|197876.6|198001.8|197876.8|198001.8|197876.8|197997.3|197872.3|3
1725291430000|2024-09-02 15:37:10|197997.3|197872.3|197997.3|197872.3|198001.8|197876.8|197997.3|197872.3|5
1725291440000|2024-09-02 15:37:20|198001.8|197876.8|197965|197915|198002.5|197915.7|197960.4|197876.8|10
1725291450000|2024-09-02 15:37:30|197960.7|197910.7|197964.8|197914.8|197970.2|197920.2|197960.7|197910.7|13
1725291460000|2024-09-02 15:37:40|197962.7|197912.7|197923.1|197873.1|197968.2|197918.2|197920.7|197870.7|9
1725291470000|2024-09-02 15:37:50|197924.5|197874.5|197914.1|197864.1|197927.3|197877.3|197914.1|197864.1|13
1725291480000|2024-09-02 15:38:00|197923|197873|197920.5|197870.5|197923.6|197873.6|197920.5|197870.5|4
1725291490000|2024-09-02 15:38:10|197918.1|197868.1|197919.7|197869.7|197919.7|197869.7|197914.8|197864.8|14
1725291500000|2024-09-02 15:38:20|197918|197868|197918.5|197868.5|197920.4|197870.4|197915.2|197865.2|17
1725291510000|2024-09-02 15:38:30|197919.2|197869.2|197920.7|197870.7|197922|197872|197916.7|197866.7|26
1725291520000|2024-09-02 15:38:40|197921.2|197871.2|197916.7|197866.7|197921.9|197871.9|197915.4|197865.4|18
1725291530000|2024-09-02 15:38:50|197919.9|197869.9|197921.1|197871.1|197921.1|197871.1|197916.7|197866.7|7
1725291540000|2024-09-02 15:39:00|197917.8|197867.8|197920.3|197870.3|197921.1|197871.1|197916.8|197866.8|24
1725291550000|2024-09-02 15:39:10|197919.1|197869.1|197916.5|197866.5|197921.4|197871.4|197915.7|197865.7|10
1725291560000|2024-09-02 15:39:20|197918.2|197868.2|197919.4|197869.4|197920.6|197870.6|197917.4|197867.4|19
1725291570000|2024-09-02 15:39:30|197916.9|197866.9|197918.6|197868.6|197920|197870|197916.9|197866.9|21
1725291580000|2024-09-02 15:39:40|197920.5|197870.5|197921.5|197871.5|197923.7|197873.7|197910|197860|24
1725291590000|2024-09-02 15:39:50|197919.9|197869.9|197925.6|197875.6|197925.6|197875.6|197918|197868|18
1725291600000|2024-09-02 15:40:00|197924.4|197874.4|197926.5|197876.5|197928.5|197878.5|197922.6|197872.6|8
1725291610000|2024-09-02 15:40:10|197928.1|197878.1|197909.5|197859.5|197928.1|197878.1|197909.5|197859.5|6
1725291620000|2024-09-02 15:40:20|197909.1|197859.1|197909.1|197859.1|197909.1|197859.1|197909.1|197859.1|1
1725291630000|2024-09-02 15:40:30|197909|197859|197909.5|197859.5|197909.5|197859.5|197909|197859|2
1725291640000|2024-09-02 15:40:40|197911.5|197861.5|197912|197862|197912|197862|197911.3|197861.3|3
1725291650000|2024-09-02 15:40:50|197914|197864|197914|197864|197914|197864|197914|197864|1
1725291660000|2024-09-02 15:41:00|197950.5|197825.5|197948.8|197823.8|197950.5|197825.5|197948.5|197823.5|3
1725291670000|2024-09-02 15:41:10|197949.3|197824.3|197949.8|197824.8|197949.8|197824.8|197949.3|197824.3|2
1725291680000|2024-09-02 15:41:20|197908.5|197858.5|197912.3|197862.3|197912.3|197862.3|197908.5|197858.5|4
1725291690000|2024-09-02 15:41:30|197912.1|197862.1|197911.2|197861.2|197912.1|197862.1|197911.2|197861.2|3
1725291700000|2024-09-02 15:41:40|197912.8|197862.8|198096.7|197971.7|198097.9|197972.9|197912.8|197862.8|26
1725291710000|2024-09-02 15:41:50|198093.6|197968.6|198091.3|197966.3|198094.8|197969.8|198091.3|197966.3|8
1725291720000|2024-09-02 15:42:00|198092.7|197967.7|198091.4|197966.4|198095.1|197970.1|198091.4|197966.4|9
1725291730000|2024-09-02 15:42:10|198093.1|197968.1|198093|197968|198093.1|197968.1|198091.4|197966.4|3
1725291740000|2024-09-02 15:42:20|198091.5|197966.5|198091.8|197966.8|198091.8|197966.8|198091.4|197966.4|3
1725291750000|2024-09-02 15:42:30|198090|197965|198090.8|197965.8|198092.1|197967.1|198090|197965|5
1725291760000|2024-09-02 15:42:40|198089.1|197964.1|198090.3|197965.3|198090.8|197965.8|198089.1|197964.1|4
1725291770000|2024-09-02 15:42:50|198088.8|197963.8|198090.3|197965.3|198092.1|197967.1|198088.8|197963.8|4
1725291780000|2024-09-02 15:43:00|198089.7|197964.7|198089.7|197964.7|198089.7|197964.7|198089.7|197964.7|1
1725291790000|2024-09-02 15:43:10|198090|197965|198089.1|197964.1|198090.1|197965.1|198087|197962|5
1725291800000|2024-09-02 15:43:20|198088.5|197963.5|198087.4|197962.4|198088.5|197963.5|198087.4|197962.4|2
1725291810000|2024-09-02 15:43:30|198089|197964|198086.1|197961.1|198089|197964|198086.1|197961.1|4
1725291820000|2024-09-02 15:43:40|198082.1|197957.1|198085|197960|198086.1|197961.1|198082.1|197957.1|12
1725291830000|2024-09-02 15:43:50|198084.5|197959.5|198070|197945|198084.5|197959.5|198070|197945|4
1725291840000|2024-09-02 15:44:00|198069.4|197944.4|198056.1|197931.1|198069.4|197944.4|198056.1|197931.1|4
1725291850000|2024-09-02 15:44:10|198056|197931|198056|197931|198056|197931|198056|197931|1
1725291860000|2024-09-02 15:44:20|198055.4|197930.4|198055.4|197930.4|198055.4|197930.4|198055.4|197930.4|1
1725291870000|2024-09-02 15:44:30|198057.3|197932.3|198002.4|197952.4|198057.7|197957.1|198001.3|197924.6|9
1725291880000|2024-09-02 15:44:40|197993.6|197943.6|197993.6|197943.6|198001.8|197951.8|197993.3|197943.3|20
1725291890000|2024-09-02 15:44:50|197995.8|197945.8|198030.6|197905.6|198030.7|197947.9|197994|197905.3|6
1725291900000|2024-09-02 15:45:00|198030.7|197905.7|198030.5|197905.5|198030.7|197905.7|198029.4|197904.4|4
1725291910000|2024-09-02 15:45:10|198033.6|197908.6|198032|197907|198033.8|197908.8|198031.2|197906.2|4
1725291920000|2024-09-02 15:45:20|198031.2|197906.2|198029.4|197904.4|198031.2|197906.2|198023.8|197898.8|6
1725291930000|2024-09-02 15:45:30|198032.7|197907.7|198040.7|197915.7|198040.7|197915.7|198029.4|197904.4|9
1725291940000|2024-09-02 15:45:40|198039|197914|197968|197918|198039|197920.2|197968|197882.6|8
1725291950000|2024-09-02 15:45:50|197969.6|197919.6|197970.9|197920.9|197971.6|197921.6|197967.8|197917.8|5
1725291960000|2024-09-02 15:46:00|197969.6|197919.6|197986.4|197861.4|197987.8|197921.8|197948.5|197861.3|16
1725291970000|2024-09-02 15:46:10|197987.8|197862.8|198022.1|197897.1|198022.7|197897.7|197984.5|197859.5|23
1725291980000|2024-09-02 15:46:20|198024.8|197899.8|198024.1|197899.1|198024.8|197899.8|198022.1|197897.1|3
1725291990000|2024-09-02 15:46:30|198025|197900|198026.1|197901.1|198029.3|197904.3|198025|197900|11
1725292000000|2024-09-02 15:46:40|198023.1|197898.1|198023.1|197898.1|198023.1|197898.1|198023.1|197898.1|1
1725292010000|2024-09-02 15:46:50|198022.4|197897.4|198019.5|197894.5|198024.4|197899.4|198019.3|197894.3|9
1725292020000|2024-09-02 15:47:00|198021.8|197896.8|198071.7|197946.7|198073.8|197948.8|198017.8|197892.8|30
1725292030000|2024-09-02 15:47:10|198072.9|197947.9|198082.3|197957.3|198090.5|197965.5|198068.8|197943.8|16
1725292040000|2024-09-02 15:47:20|198080.9|197955.9|198080.4|197955.4|198081.6|197956.6|198078.5|197953.5|12
1725292050000|2024-09-02 15:47:30|198081.7|197956.7|198077.9|197952.9|198081.7|197956.7|198077.1|197952.1|5
1725292060000|2024-09-02 15:47:40|198081.4|197956.4|198077.4|197952.4|198081.4|197956.4|198077.4|197952.4|4
1725292070000|2024-09-02 15:47:50|198077.8|197952.8|198077.4|197952.4|198084.3|197959.3|198077|197952|7
1725292080000|2024-09-02 15:48:00|198078.4|197953.4|198082.4|197957.4|198088.5|197963.5|198078.4|197953.4|10
1725292090000|2024-09-02 15:48:10|198083.1|197958.1|198083|197958|198087|197962|198082|197957|7
1725292100000|2024-09-02 15:48:20|198082.3|197957.3|198084.2|197959.2|198084.2|197959.2|198082.2|197957.2|6
1725292110000|2024-09-02 15:48:30|198083.3|197958.3|198083.4|197958.4|198091.7|197966.7|198083.3|197958.3|11
1725292120000|2024-09-02 15:48:40|198084.5|197959.5|198084.2|197959.2|198089.3|197964.3|198080.2|197955.2|14
1725292130000|2024-09-02 15:48:50|198083.6|197958.6|198079.2|197954.2|198089.4|197964.4|198078.5|197953.5|14
1725292140000|2024-09-02 15:49:00|198082|197957|198082.6|197957.6|198089.4|197964.4|198082|197957|13
1725292150000|2024-09-02 15:49:10|198086.5|197961.5|198081.3|197956.3|198086.7|197961.7|198081.3|197956.3|10
1725292160000|2024-09-02 15:49:20|198085.2|197960.2|198072.4|197947.4|198085.2|197960.2|198072.4|197947.4|15
1725292170000|2024-09-02 15:49:30|198071.9|197946.9|198076.5|197951.5|198076.9|197951.9|198071.9|197946.9|11
1725292180000|2024-09-02 15:49:40|198073.7|197948.7|198071.3|197946.3|198075.3|197950.3|198071.3|197946.3|15
1725292190000|2024-09-02 15:49:50|198073.4|197948.4|198071.2|197946.2|198076|197951|198070.4|197945.4|17
1725292200000|2024-09-02 15:50:00|198074.4|197949.4|198072.7|197947.7|198074.4|197949.4|198070.8|197945.8|11
1725292210000|2024-09-02 15:50:10|198079|197954|198072.7|197947.7|198079|197954|198072.7|197947.7|4
1725292220000|2024-09-02 15:50:20|198072.6|197947.6|198075.4|197950.4|198079.6|197954.6|198072.5|197947.5|13
1725292230000|2024-09-02 15:50:30|198077.9|197952.9|198077.2|197952.2|198079.2|197954.2|198077.2|197952.2|3
1725292240000|2024-09-02 15:50:40|198077.4|197952.4|198077.5|197952.5|198077.5|197952.5|198077.4|197952.4|2
1725292250000|2024-09-02 15:50:50|198078.3|197953.3|198078.7|197953.7|198078.7|197953.7|198078.3|197953.3|2
1725292260000|2024-09-02 15:51:00|198080.4|197955.4|198081.2|197956.2|198081.2|197956.2|198079|197954|5
1725292270000|2024-09-02 15:51:10|198081.7|197956.7|198080.9|197955.9|198081.7|197956.7|198079.6|197954.6|12
1725292280000|2024-09-02 15:51:20|198080.8|197955.8|198080.8|197955.8|198080.8|197955.8|198080.8|197955.8|1
1725292290000|2024-09-02 15:51:30|198080.4|197955.4|198081.8|197956.8|198081.8|197956.8|198080.4|197955.4|3
1725292300000|2024-09-02 15:51:40|198079.8|197954.8|198079.1|197954.1|198079.8|197954.8|198079.1|197954.1|2
1725292310000|2024-09-02 15:51:50|198079.6|197954.6|198078.8|197953.8|198079.6|197954.6|198078.8|197953.8|2
1725292320000|2024-09-02 15:52:00|198082.5|197957.5|198045.9|197995.9|198082.5|197995.9|198045.9|197957.5|2
1725292330000|2024-09-02 15:52:10|198044|197994|198045.5|197995.5|198045.6|197995.6|198044|197994|4
1725292340000|2024-09-02 15:52:20|198043.9|197993.9|198080.1|197955.1|198089.4|197993.9|198043.9|197948.5|12
1725292350000|2024-09-02 15:52:30|198081.1|197956.1|198086.9|197961.9|198089.1|197964.1|198081.1|197956.1|3
1725292360000|2024-09-02 15:52:40|198086.3|197961.3|198086.3|197961.3|198086.3|197961.3|198086.3|197961.3|1
1725292370000|2024-09-02 15:52:50|198085.7|197960.7|198095.3|197970.3|198095.3|197970.3|198076.2|197951.2|10
1725292380000|2024-09-02 15:53:00|198086.6|197961.6|198086.8|197961.8|198086.8|197961.8|198085.3|197960.3|4
1725292400000|2024-09-02 15:53:20|198086.1|197961.1|198086.1|197961.1|198086.1|197961.1|198086.1|197961.1|1
1725292410000|2024-09-02 15:53:30|198093.3|197968.3|198093.3|197968.3|198093.3|197968.3|198093.3|197968.3|1
1725292420000|2024-09-02 15:53:40|198089.5|197964.5|198086.4|197961.4|198094.7|197969.7|198085.8|197960.8|6
1725292430000|2024-09-02 15:53:50|198085.5|197960.5|198087.3|197962.3|198087.3|197962.3|198085.5|197960.5|3
1725292440000|2024-09-02 15:54:00|198090.5|197965.5|198089.3|197964.3|198090.5|197965.5|198089.3|197964.3|2
1725292450000|2024-09-02 15:54:10|198088.2|197963.2|198088.2|197963.2|198088.2|197963.2|198088.2|197963.2|1
1725292460000|2024-09-02 15:54:20|198089.5|197964.5|198089.5|197964.5|198089.5|197964.5|198089.5|197964.5|1
1725292470000|2024-09-02 15:54:30|198059.1|198009.1|198059.4|198009.4|198059.4|198009.4|198057.2|198007.2|4
1725292480000|2024-09-02 15:54:40|198090.9|197965.9|198136.1|198011.1|198137|198012|198090.9|197965.9|12
1725292490000|2024-09-02 15:54:50|198133.7|198008.7|198107.4|197982.4|198137.5|198012.5|198103.3|197978.3|30
1725292500000|2024-09-02 15:55:00|198106.4|197981.4|198107.8|197982.8|198108.6|197983.6|198105.4|197980.4|9
1725292510000|2024-09-02 15:55:10|198110.8|197985.8|198110.7|197985.7|198110.8|197985.8|198106.4|197981.4|7
1725292520000|2024-09-02 15:55:20|198111.1|197986.1|198112.7|197987.7|198112.7|197987.7|198111.1|197986.1|3
1725292530000|2024-09-02 15:55:30|198111.3|197986.3|198073.5|198023.5|198111.3|198023.5|198070.5|197986.3|3
1725292540000|2024-09-02 15:55:40|198078.4|198028.4|198115.2|197990.2|198115.2|198028.4|198078.4|197990.2|2
1725292550000|2024-09-02 15:55:50|198116.1|197991.1|198116.6|197991.6|198116.6|197991.6|198113.8|197988.8|5
1725292560000|2024-09-02 15:56:00|198116|197991|198118.1|197993.1|198118.1|197993.1|198116|197991|2
1725292570000|2024-09-02 15:56:10|198117.7|197992.7|198109.8|197984.8|198118.6|197993.6|198106.6|197981.6|31
1725292580000|2024-09-02 15:56:20|198111.7|197986.7|198116.9|197991.9|198118.7|197993.7|198108.7|197983.7|35
1725292590000|2024-09-02 15:56:30|198117|197992|198112.8|197987.8|198121.2|197996.2|198109.4|197984.4|32
1725292600000|2024-09-02 15:56:40|198114.7|197989.7|198113.3|197988.3|198120.4|197995.4|198108.9|197983.9|37
1725292610000|2024-09-02 15:56:50|198115.3|197990.3|198115|197990|198119.4|197994.4|198109.3|197984.3|38
1725292620000|2024-09-02 15:57:00|198115.5|197990.5|198114.6|197989.6|198116.4|197991.4|198108.7|197983.7|39
1725292630000|2024-09-02 15:57:10|198116.7|197991.7|198096.5|197971.5|198116.7|197991.7|198092.7|197967.7|35
1725292640000|2024-09-02 15:57:20|198096.4|197971.4|198095.3|197970.3|198097.8|197972.8|198092.5|197967.5|28
1725292650000|2024-09-02 15:57:30|198093.1|197968.1|198056.8|197931.8|198094.1|197969.1|198055.5|197930.5|18
1725292660000|2024-09-02 15:57:40|198057.3|197932.3|198052.8|197927.8|198057.4|197932.4|198041.1|197916.1|15
1725292670000|2024-09-02 15:57:50|198051.6|197926.6|198053.3|197928.3|198055.1|197930.1|198050.4|197925.4|10
1725292680000|2024-09-02 15:58:00|198053.2|197928.2|198053.2|197928.2|198053.2|197928.2|198053.2|197928.2|1
1725292690000|2024-09-02 15:58:10|198053.8|197928.8|198056.8|197931.8|198057.8|197932.8|198050.6|197925.6|12
1725292700000|2024-09-02 15:58:20|198056.7|197931.7|198015.4|197965.4|198056.7|197965.4|198014.2|197926.2|8
1725292710000|2024-09-02 15:58:30|198014.6|197964.6|198012.7|197962.7|198015|197965|198010.2|197960.2|8
1725292720000|2024-09-02 15:58:40|198008.7|197958.7|197999.9|197949.9|198012.4|197962.4|197999.9|197949.9|11
1725292730000|2024-09-02 15:58:50|197999.7|197949.7|198006|197956|198046.9|197960.1|197999.7|197917.5|20
1725292740000|2024-09-02 15:59:00|198008.2|197958.2|198004.8|197954.8|198045.7|197958.2|198001.8|197915|19
1725292750000|2024-09-02 15:59:10|198003.8|197953.8|198002.2|197952.2|198009.9|197959.9|198000.5|197950.5|20
1725292760000|2024-09-02 15:59:20|198001.1|197951.1|198008.2|197958.2|198009.3|197959.3|198000.7|197950.7|19
1725292770000|2024-09-02 15:59:30|198006.6|197956.6|198041.7|197916.7|198045.5|197957.5|198002.8|197915.3|28
1725292780000|2024-09-02 15:59:40|198040.3|197915.3|198007.4|197957.4|198045.2|197957.8|197998.6|197912.3|30
1725292790000|2024-09-02 15:59:50|198001.4|197951.4|198035.8|197910.8|198039|197957.4|198001.4|197910.1|33
1725292800000|2024-09-02 16:00:00|198037.2|197912.2|198033.9|197983.9|198073|197991.3|198027.2|197912.2|35
1725292810000|2024-09-02 16:00:10|198034.6|197984.6|198069.3|197944.3|198073.1|197989.8|198025.2|197940.5|31
1725292820000|2024-09-02 16:00:20|198072.7|197947.7|198071.4|197946.4|198078.5|197953.5|198064.7|197939.7|33
1725292830000|2024-09-02 16:00:30|198072|197947|198072.8|197947.8|198077.5|197952.5|198071|197946|16
1725292840000|2024-09-02 16:00:40|198079.3|197954.3|198110|197985|198113.4|197988.4|198072.8|197947.8|10
1725292850000|2024-09-02 16:00:50|198110.2|197985.2|198109.8|197984.8|198112.2|197987.2|198107.6|197982.6|23
1725292860000|2024-09-02 16:01:00|198109.6|197984.6|198110.8|197985.8|198115|197990|198107.1|197982.1|24
1725292870000|2024-09-02 16:01:10|198110.5|197985.5|198089|197964|198112.5|197987.5|198083|197958|33
1725292880000|2024-09-02 16:01:20|198088.9|197963.9|198094.7|197969.7|198096.1|197971.1|198083.1|197958.1|24
1725292890000|2024-09-02 16:01:30|198096.2|197971.2|198108.2|197983.2|198117|197992|198096.2|197971.2|26
1725292900000|2024-09-02 16:01:40|198112.5|197987.5|198112.2|197987.2|198116.1|197991.1|198105.1|197980.1|13
1725292910000|2024-09-02 16:01:50|198112.9|197987.9|198119.6|197994.6|198122.4|197997.4|198107.3|197982.3|21
1725292920000|2024-09-02 16:02:00|198115|197990|198114.3|197989.3|198122.4|197997.4|198113.3|197988.3|11
1725292930000|2024-09-02 16:02:10|198118.4|197993.4|198118.9|197993.9|198122.8|197997.8|198113.8|197988.8|11
1725292940000|2024-09-02 16:02:20|198113.9|197988.9|198114.4|197989.4|198119.4|197994.4|198113.4|197988.4|21
1725292950000|2024-09-02 16:02:30|198114.5|197989.5|198088.6|197963.6|198117.5|197992.5|198084.5|197959.5|21
1725292960000|2024-09-02 16:02:40|198087.7|197962.7|198092|197967|198094.1|197969.1|198086.8|197961.8|26
1725292970000|2024-09-02 16:02:50|198091.9|197966.9|198086.5|197961.5|198091.9|197966.9|198084.9|197959.9|21
1725292980000|2024-09-02 16:03:00|198087|197962|198085.3|197960.3|198087.3|197962.3|198079.9|197954.9|16
1725292990000|2024-09-02 16:03:10|198086.5|197961.5|198087.2|197962.2|198091.2|197966.2|198085|197960|17
1725293000000|2024-09-02 16:03:20|198089.1|197964.1|198076.1|197951.1|198089.3|197964.3|198076.1|197951.1|17
1725293010000|2024-09-02 16:03:30|198079|197954|198081.7|197956.7|198086.5|197961.5|198076.6|197951.6|32
1725293020000|2024-09-02 16:03:40|198080.2|197955.2|198070.4|197945.4|198080.2|197955.2|198068.1|197943.1|39
1725293030000|2024-09-02 16:03:50|198071.8|197946.8|197994.7|197869.7|198071.9|197946.9|197977.8|197868.2|35
1725293040000|2024-09-02 16:04:00|197998|197873|197991.4|197866.4|197998|197873|197989.8|197864.8|27
1725293050000|2024-09-02 16:04:10|197990.1|197865.1|198003.2|197878.2|198009|197884|197990.1|197865.1|28
1725293060000|2024-09-02 16:04:20|198002.3|197877.3|197999.6|197874.6|198002.3|197877.3|197999.3|197874.3|8
1725293070000|2024-09-02 16:04:30|198000.3|197875.3|198001.6|197876.6|198001.6|197876.6|198000.3|197875.3|2
1725293080000|2024-09-02 16:04:40|198000.9|197875.9|198002.2|197877.2|198002.7|197877.7|197999.9|197874.9|6
1725293090000|2024-09-02 16:04:50|198002.1|197877.1|198004.5|197879.5|198008|197883|198002.1|197877.1|7
1725293100000|2024-09-02 16:05:00|198006|197881|198010.6|197885.6|198010.6|197885.6|198000.1|197875.1|14
1725293110000|2024-09-02 16:05:10|198013.7|197888.7|198026|197901|198035.1|197910.1|198013.7|197888.7|12
1725293120000|2024-09-02 16:05:20|198025.6|197900.6|198032.9|197907.9|198035.6|197910.6|198021.8|197896.8|8
1725293130000|2024-09-02 16:05:30|198032.6|197907.6|198034.1|197909.1|198034.1|197909.1|198032.6|197907.6|7
1725293140000|2024-09-02 16:05:40|198033.8|197908.8|198034.2|197909.2|198034.2|197909.2|198033.8|197908.8|2
1725293150000|2024-09-02 16:05:50|198037.2|197912.2|198037.2|197912.2|198037.2|197912.2|198037.2|197912.2|1
1725293160000|2024-09-02 16:06:00|198037.8|197912.8|198037.3|197912.3|198041.1|197916.1|198034.7|197909.7|13
1725293170000|2024-09-02 16:06:10|198040.5|197915.5|198076.6|197951.6|198079.1|197954.1|198035.9|197910.9|16
1725293180000|2024-09-02 16:06:20|198078.5|197953.5|198107.7|197982.7|198107.7|197982.7|198071.4|197946.4|17
1725293190000|2024-09-02 16:06:30|198105.8|197980.8|198105.2|197980.2|198119.1|197994.1|198105.2|197980.2|35
1725293200000|2024-09-02 16:06:40|198104.9|197979.9|198095.4|197970.4|198116.1|197991.1|198092.9|197967.9|26
1725293210000|2024-09-02 16:06:50|198094.6|197969.6|198096.3|197971.3|198104.4|197979.4|198092.6|197967.6|37
1725293220000|2024-09-02 16:07:00|198096.6|197971.6|198096.6|197971.6|198101.9|197976.9|198090.5|197965.5|39
1725293230000|2024-09-02 16:07:10|198095.2|197970.2|198095.3|197970.3|198102|197977|198091.8|197966.8|36
1725293240000|2024-09-02 16:07:20|198095.9|197970.9|198092.6|197967.6|198101.6|197976.6|198090.4|197965.4|32
1725293250000|2024-09-02 16:07:30|198094|197969|198094.7|197969.7|198096.6|197971.6|198088.9|197963.9|24
1725293260000|2024-09-02 16:07:40|198094.1|197969.1|198103.3|197978.3|198104|197979|198093.2|197968.2|17
1725293270000|2024-09-02 16:07:50|198102.5|197977.5|198102.5|197977.5|198102.6|197977.6|198102.5|197977.5|3
1725293280000|2024-09-02 16:08:00|198102.7|197977.7|198103.2|197978.2|198103.2|197978.2|198102.7|197977.7|2
1725293290000|2024-09-02 16:08:10|198099.9|197974.9|198064.7|198014.7|198099.9|198015.3|198064.7|197974.9|3
1725293300000|2024-09-02 16:08:20|198062.5|198012.5|198104.6|197979.6|198111.6|198012.5|198061.3|197970.1|17
1725293310000|2024-09-02 16:08:30|198101.9|197976.9|198106.6|197981.6|198113.9|197988.9|198099.4|197974.4|33
1725293320000|2024-09-02 16:08:40|198102.1|197977.1|198095.1|197970.1|198116|197991|198095.1|197970.1|40
1725293330000|2024-09-02 16:08:50|198097.4|197972.4|198106.4|197981.4|198109.4|197984.4|198095.9|197970.9|26
1725293340000|2024-09-02 16:09:00|198108.9|197983.9|198101|197976|198113.3|197988.3|198101|197976|12
1725293350000|2024-09-02 16:09:10|198100.8|197975.8|198099.6|197974.6|198100.8|197975.8|198093.5|197968.5|19
1725293360000|2024-09-02 16:09:20|198095.4|197970.4|198095.9|197970.9|198099.3|197974.3|198092.5|197967.5|21
1725293370000|2024-09-02 16:09:30|198116.4|197991.4|198116.2|197991.2|198120.1|197995.1|198116.2|197991.2|11
1725293380000|2024-09-02 16:09:40|198116.8|197991.8|198116.7|197991.7|198117.2|197992.2|198115.8|197990.8|7
1725293390000|2024-09-02 16:09:50|198116.9|197991.9|198117|197992|198117|197992|198116.4|197991.4|4
1725293400000|2024-09-02 16:10:00|198122.5|197997.5|198122.5|197997.5|198122.5|197997.5|198122.5|197997.5|1
1725293410000|2024-09-02 16:10:10|198121.9|197996.9|198122.6|197997.6|198122.6|197997.6|198121.9|197996.9|2
1725293420000|2024-09-02 16:10:20|198122.5|197997.5|198079.1|198029.1|198122.5|198037.9|198079.1|197997.5|5
1725293440000|2024-09-02 16:10:40|198116.7|197991.7|198116.7|197991.7|198116.7|197991.7|198116.7|197991.7|1
1725293450000|2024-09-02 16:10:50|198114.5|197989.5|198114.5|197989.5|198114.5|197989.5|198114.1|197989.1|3
1725293460000|2024-09-02 16:11:00|198114.7|197989.7|198114.9|197989.9|198114.9|197989.9|198114.7|197989.7|2
1725293470000|2024-09-02 16:11:10|198076.9|198026.9|198076.9|198026.9|198076.9|198026.9|198076.9|198026.9|1
1725293480000|2024-09-02 16:11:20|198076.3|198026.3|198081.2|198031.2|198081.2|198031.2|198075.9|198025.9|5
1725293490000|2024-09-02 16:11:30|198076.6|198026.6|198107.4|197982.4|198111.8|198026.6|198049.2|197968.2|16
1725293500000|2024-09-02 16:11:40|198106.3|197981.3|198107|197982|198112.1|197987.1|198105.5|197980.5|19
1725293510000|2024-09-02 16:11:50|198112|197987|198106.1|197981.1|198112.3|197987.3|198104.3|197979.3|16
1725293520000|2024-09-02 16:12:00|198106.4|197981.4|198110.2|197985.2|198115.8|197990.8|198104|197979|14
1725293530000|2024-09-02 16:12:10|198116.1|197991.1|198106.6|197981.6|198116.1|197991.1|198104.5|197979.5|8
1725293540000|2024-09-02 16:12:20|198110.5|197985.5|198106.4|197981.4|198111.1|197986.1|198106.4|197981.4|5
1725293550000|2024-09-02 16:12:30|198105.4|197980.4|198117.9|197992.9|198120.5|197995.5|198105.4|197980.4|5
1725293560000|2024-09-02 16:12:40|198118.1|197993.1|198118.1|197993.1|198118.1|197993.1|198118.1|197993.1|1
1725293570000|2024-09-02 16:12:50|198121.7|197996.7|198118.1|197993.1|198121.7|197996.7|198117.7|197992.7|4
1725293580000|2024-09-02 16:13:00|198118|197993|198119.2|197994.2|198119.2|197994.2|198118|197993|3
1725293590000|2024-09-02 16:13:10|198119|197994|198075.7|198025.7|198119|198027.2|198075.7|197994|3
1725293600000|2024-09-02 16:13:20|198077.2|198027.2|198077.2|198027.2|198082|198032|198077.1|198027.1|5
1725293610000|2024-09-02 16:13:30|198077.6|198027.6|198078.2|198028.2|198078.2|198028.2|198077.2|198027.2|3
1725293620000|2024-09-02 16:13:40|198082.5|198032.5|198083.6|198033.6|198083.6|198033.6|198077.6|198027.6|5
1725293630000|2024-09-02 16:13:50|198078.5|198028.5|198079.3|198029.3|198083.6|198033.6|198077.8|198027.8|12
1725293640000|2024-09-02 16:14:00|198078.7|198028.7|198077.5|198027.5|198082.8|198032.8|198077.2|198027.2|10
1725293650000|2024-09-02 16:14:10|198082.3|198032.3|198077.4|198027.4|198082.5|198032.5|198075.3|198025.3|12
1725293660000|2024-09-02 16:14:20|198077.2|198027.2|198077.2|198027.2|198082.2|198032.2|198076.1|198026.1|5
1725293670000|2024-09-02 16:14:30|198076.7|198026.7|198077.7|198027.7|198080.1|198030.1|198072.3|198022.3|7
1725293680000|2024-09-02 16:14:40|198071.4|198021.4|198080.4|198030.4|198083.5|198033.5|198070.8|198020.8|16
1725293690000|2024-09-02 16:14:50|198084.8|198034.8|198119.5|197994.5|198119.5|198034.8|198080.3|197984.4|15
1725293700000|2024-09-02 16:15:00|198112.1|197987.1|198111.3|197986.3|198118.4|197993.4|198109.1|197984.1|15
1725293710000|2024-09-02 16:15:10|198116.4|197991.4|198111.7|197986.7|198119.4|197994.4|198111.5|197986.5|10
1725293720000|2024-09-02 16:15:20|198111.9|197986.9|198115.8|197990.8|198115.8|197990.8|198111.9|197986.9|3
1725293730000|2024-09-02 16:15:30|198111.8|197986.8|198110.6|197985.6|198116.4|197991.4|198110.6|197985.6|8
1725293740000|2024-09-02 16:15:40|198110.2|197985.2|198111.2|197986.2|198111.4|197986.4|198110.2|197985.2|4
1725293750000|2024-09-02 16:15:50|198115.6|197990.6|198113.9|197988.9|198116.5|197991.5|198110.8|197985.8|12
1725293760000|2024-09-02 16:16:00|198118.5|197993.5|198116.9|197991.9|198119.3|197994.3|198112.2|197987.2|15
1725293770000|2024-09-02 16:16:10|198117.3|197992.3|198115.8|197990.8|198117.3|197992.3|198115.4|197990.4|3
1725293780000|2024-09-02 16:16:20|198120.3|197995.3|198116.2|197991.2|198120.7|197995.7|198112.8|197987.8|11
1725293790000|2024-09-02 16:16:30|198113.8|197988.8|198113.8|197988.8|198116.2|197991.2|198113.8|197988.8|3
1725293800000|2024-09-02 16:16:40|198116.2|197991.2|198114.1|197989.1|198118.4|197993.4|198113.5|197988.5|17
1725293810000|2024-09-02 16:16:50|198118.1|197993.1|198114.9|197989.9|198121.2|197996.2|198113.5|197988.5|19
1725293820000|2024-09-02 16:17:00|198117.3|197992.3|198115.1|197990.1|198121.8|197996.8|198114.7|197989.7|16
1725293830000|2024-09-02 16:17:10|198119|197994|198115.3|197990.3|198119.2|197994.2|198115.2|197990.2|4
1725293840000|2024-09-02 16:17:20|198119.4|197994.4|198183.1|198058.1|198191.7|198066.7|198119.4|197994.4|27
1725293850000|2024-09-02 16:17:30|198184.2|198059.2|198177.7|198052.7|198190.8|198065.8|198174.4|198049.4|38
1725293860000|2024-09-02 16:17:40|198172.4|198047.4|198143|198018|198176.1|198092.2|198102.6|198017.9|38
1725293870000|2024-09-02 16:17:50|198149.1|198024.1|198142.1|198017.1|198151.7|198026.7|198142.1|198017.1|32
1725293880000|2024-09-02 16:18:00|198148.8|198023.8|198106.1|197981.1|198149.2|198024.2|198104.5|197979.5|33
1725293890000|2024-09-02 16:18:10|198106|197981|198104|197979|198106|197981|198101.4|197976.4|9
1725293900000|2024-09-02 16:18:20|198103|197978|198102.1|197977.1|198105|197980|198102.1|197977.1|6
1725293910000|2024-09-02 16:18:30|198103.1|197978.1|198086.1|197961.1|198103.1|197978.1|198086.1|197961.1|14
1725293920000|2024-09-02 16:18:40|198088.3|197963.3|198078|197953|198088.3|197963.3|198071.1|197946.1|18
1725293930000|2024-09-02 16:18:50|198076.9|197951.9|198080.5|197955.5|198080.5|197955.5|198076.7|197951.7|9
1725293940000|2024-09-02 16:19:00|198082.9|197957.9|198082|197957|198082.9|197957.9|198081|197956|7
1725293950000|2024-09-02 16:19:10|198081.4|197956.4|198078.1|197953.1|198082|197957|198078|197953|11
1725293960000|2024-09-02 16:19:20|198077.6|197952.6|198066.3|197941.3|198077.8|197952.8|198066.3|197941.3|8
1725293970000|2024-09-02 16:19:30|198068.8|197943.8|198075.2|197950.2|198075.7|197950.7|198068.8|197943.8|11
1725293980000|2024-09-02 16:19:40|198074.4|197949.4|198076.9|197951.9|198077.1|197952.1|198074.4|197949.4|6
1725293990000|2024-09-02 16:19:50|198077.4|197952.4|198106.3|197981.3|198110.4|197985.4|198077.4|197952.4|4
1725294000000|2024-09-02 16:20:00|198107.4|197982.4|198144.5|198019.5|198158.3|198033.3|198107.4|197982.4|34
1725294010000|2024-09-02 16:20:10|198140.6|198015.6|198117|197992|198145|198020|198111.1|197986.1|37
1725294020000|2024-09-02 16:20:20|198113.8|197988.8|198120.2|197995.2|198124.4|197999.4|198112.6|197987.6|30
1725294030000|2024-09-02 16:20:30|198116.2|197991.2|198114.5|197989.5|198117|197992|198112.2|197987.2|13
1725294040000|2024-09-02 16:20:40|198114.1|197989.1|198114.1|197989.1|198114.1|197989.1|198112.5|197987.5|3
1725294050000|2024-09-02 16:20:50|198114.4|197989.4|198114.4|197989.4|198114.4|197989.4|198114.4|197989.4|1
1725294060000|2024-09-02 16:21:00|198118|197993|198115.1|197990.1|198120.8|197995.8|198115.1|197990.1|6
1725294070000|2024-09-02 16:21:10|198114.9|197989.9|198114.9|197989.9|198114.9|197989.9|198114.9|197989.9|1
1725294080000|2024-09-02 16:21:20|198113.9|197988.9|198113.7|197988.7|198118.9|197993.9|198113.7|197988.7|9
1725294090000|2024-09-02 16:21:30|198114.3|197989.3|198111.3|197986.3|198116.8|197991.8|198110|197985|14
1725294100000|2024-09-02 16:21:40|198112.6|197987.6|198116.2|197991.2|198116.7|197991.7|198111.3|197986.3|18
1725294110000|2024-09-02 16:21:50|198120.2|197995.2|198120|197995|198120.7|197995.7|198113.1|197988.1|22
1725294120000|2024-09-02 16:22:00|198124.9|197999.9|198117.8|197992.8|198124.9|197999.9|198110.9|197985.9|10
1725294130000|2024-09-02 16:22:10|198118.3|197993.3|198115|197990|198119|197994|198115|197990|3
1725294140000|2024-09-02 16:22:20|198113.5|197988.5|198113.5|197988.5|198117.3|197992.3|198113.5|197988.5|3
1725294150000|2024-09-02 16:22:30|198115|197990|198123.9|197998.9|198125.8|198000.8|198113.5|197988.5|12
1725294160000|2024-09-02 16:22:40|198118.2|197993.2|198118.8|197993.8|198125.8|198000.8|198118.2|197993.2|12
1725294170000|2024-09-02 16:22:50|198124.5|197999.5|198116.7|197991.7|198124.5|197999.5|198116.7|197991.7|2
1725294180000|2024-09-02 16:23:00|198121.2|197996.2|198115.8|197990.8|198121.2|197996.2|198115.8|197990.8|4
1725294190000|2024-09-02 16:23:10|198118.4|197993.4|198118.4|197993.4|198118.4|197993.4|198118.4|197993.4|1
1725294200000|2024-09-02 16:23:20|198121.2|197996.2|198114.7|197989.7|198123.9|197998.9|198105.7|197980.7|8
1725294210000|2024-09-02 16:23:30|198113.2|197988.2|198104.2|197979.2|198119.9|197994.9|198104.2|197979.2|34
1725294220000|2024-09-02 16:23:40|198110.9|197985.9|198111.9|197986.9|198119.4|197994.4|198106.5|197981.5|39
1725294230000|2024-09-02 16:23:50|198114.7|197989.7|198113.8|197988.8|198119|197994|198111.9|197986.9|8
1725294240000|2024-09-02 16:24:00|198117.8|197992.8|198115.9|197990.9|198121.4|197996.4|198108.5|197983.5|37
1725294250000|2024-09-02 16:24:10|198120.4|197995.4|198115|197990|198122.3|197997.3|198109.9|197984.9|26
1725294260000|2024-09-02 16:24:20|198108.3|197983.3|198115.9|197990.9|198122.5|197997.5|198108.3|197983.3|16
1725294270000|2024-09-02 16:24:30|198113.3|197988.3|198112.9|197987.9|198123.2|197998.2|198107.5|197982.5|33
1725294280000|2024-09-02 16:24:40|198110.8|197985.8|198110.5|197985.5|198127.6|198002.6|198110.5|197985.5|30
1725294290000|2024-09-02 16:24:50|198113.7|197988.7|198076.5|197951.5|198120.7|198003.4|198046|197947.7|32
1725294300000|2024-09-02 16:25:00|198082.5|197957.5|198065|197940|198083.8|197958.8|198056.2|197931.2|36
1725294310000|2024-09-02 16:25:10|198061.1|197936.1|198060.1|197935.1|198070.5|197945.5|198056.7|197931.7|40
1725294320000|2024-09-02 16:25:20|198062.4|197937.4|198063.1|197938.1|198068.7|197943.7|198056.6|197931.6|38
1725294330000|2024-09-02 16:25:30|198065|197940|198070.1|197945.1|198070.1|197945.1|198056.7|197931.7|35
1725294340000|2024-09-02 16:25:40|198062.9|197937.9|198058.8|197933.8|198069.6|197944.6|198058.8|197933.8|38
1725294350000|2024-09-02 16:25:50|198063.7|197938.7|198069.1|197944.1|198069.8|197944.8|198058.1|197933.1|38
1725294360000|2024-09-02 16:26:00|198060.7|197935.7|198058.9|197933.9|198066.1|197941.1|198055.9|197930.9|39
1725294370000|2024-09-02 16:26:10|198060.5|197935.5|198062.9|197937.9|198063.9|197938.9|198056.9|197931.9|32
1725294380000|2024-09-02 16:26:20|198063|197938|198059.1|197934.1|198068.2|197943.2|198058.5|197933.5|37
1725294390000|2024-09-02 16:26:30|198063.1|197938.1|198062.1|197937.1|198064.9|197939.9|198056.2|197931.2|35
1725294400000|2024-09-02 16:26:40|198055|197930|198054|197929|198066|197978|198023.1|197926.8|28
1725294410000|2024-09-02 16:26:50|198052.6|197927.6|198026.1|197976.1|198059.3|197976.3|198019|197925.4|26
1725294420000|2024-09-02 16:27:00|198022.2|197972.2|198021.2|197971.2|198028.4|197978.4|198017.7|197967.7|32
1725294430000|2024-09-02 16:27:10|198017.7|197967.7|198032.4|197982.4|198070.8|197985.2|198017.7|197928.9|29
1725294440000|2024-09-02 16:27:20|198035.3|197985.3|198033.3|197983.3|198035.3|197985.3|198028.6|197978.6|20
1725294450000|2024-09-02 16:27:30|198031.8|197981.8|198031.5|197981.5|198036.7|197986.7|198031.5|197981.5|14
1725294460000|2024-09-02 16:27:40|198034.8|197984.8|198035.6|197985.6|198039|197989|198030.6|197980.6|14
1725294470000|2024-09-02 16:27:50|198034.9|197984.9|198035.6|197985.6|198038.2|197988.2|198034.8|197984.8|11
1725294480000|2024-09-02 16:28:00|198038.9|197988.9|198082.7|197957.7|198084.3|197988.9|198034.5|197957.7|6
1725294490000|2024-09-02 16:28:10|198081.2|197956.2|198077.3|197952.3|198083|197958|198077.1|197952.1|13
1725294500000|2024-09-02 16:28:20|198078.1|197953.1|198081.2|197956.2|198084.4|197959.4|198076.4|197951.4|12
1725294510000|2024-09-02 16:28:30|198077.1|197952.1|198072.5|197947.5|198082.8|197957.8|198071.1|197946.1|14
1725294520000|2024-09-02 16:28:40|198076|197951|198083.7|197958.7|198083.7|197958.7|198072.9|197947.9|12
1725294530000|2024-09-02 16:28:50|198082.2|197957.2|198082.9|197957.9|198085|197960|198076.6|197951.6|13
1725294540000|2024-09-02 16:29:00|198078.5|197953.5|198070.9|197945.9|198078.5|197953.5|198069.6|197944.6|18
1725294550000|2024-09-02 16:29:10|198070.4|197945.4|198074|197949|198076.4|197951.4|198070.4|197945.4|9
1725294560000|2024-09-02 16:29:20|198072.6|197947.6|198076.6|197951.6|198084.2|197959.2|198072.6|197947.6|20
1725294570000|2024-09-02 16:29:30|198080.3|197955.3|198085.9|197960.9|198085.9|197960.9|198072.5|197947.5|32
1725294580000|2024-09-02 16:29:40|198078.5|197953.5|198089.4|197964.4|198090.2|197965.2|198069.2|197944.2|11
1725294590000|2024-09-02 16:29:50|198087.9|197962.9|198086.9|197961.9|198096.1|197971.1|198079.8|197954.8|20
1725294600000|2024-09-02 16:30:00|198085.6|197960.6|198074.5|197949.5|198086.5|197961.5|198074.5|197949.5|17
1725294610000|2024-09-02 16:30:10|198065.3|197940.3|198067.7|197942.7|198070.4|197945.4|198065.3|197940.3|11
1725294620000|2024-09-02 16:30:20|198068.6|197943.6|198070.5|197945.5|198074.2|197949.2|198068.6|197943.6|14
1725294630000|2024-09-02 16:30:30|198065.9|197940.9|198071.7|197946.7|198077.8|197952.8|198065.9|197940.9|17
1725294640000|2024-09-02 16:30:40|198071.1|197946.1|198072.5|197947.5|198073.6|197948.6|198069.9|197944.9|12
1725294650000|2024-09-02 16:30:50|198070.9|197945.9|198075.8|197950.8|198076.8|197951.8|198068.5|197943.5|21
1725294660000|2024-09-02 16:31:00|198076.3|197951.3|198067.1|197942.1|198076.3|197951.3|198065.2|197940.2|12
1725294670000|2024-09-02 16:31:10|198067|197942|198073.3|197948.3|198078.8|197985.8|198035.8|197941.5|17
1725294680000|2024-09-02 16:31:20|198071.6|197946.6|198072.3|197947.3|198073.7|197948.7|198064.8|197939.8|13
1725294690000|2024-09-02 16:31:30|198072.8|197947.8|198077.6|197952.6|198081.1|197956.1|198072.8|197947.8|20
1725294700000|2024-09-02 16:31:40|198074.5|197949.5|198072.5|197947.5|198080.9|197955.9|198069.8|197944.8|15
1725294710000|2024-09-02 16:31:50|198072.3|197947.3|198073.5|197948.5|198073.5|197948.5|198065.1|197940.1|13
1725294720000|2024-09-02 16:32:00|198069.7|197944.7|198020.4|197970.4|198077.7|197987.9|198017.6|197938.4|23
1725294730000|2024-09-02 16:32:10|198021.3|197971.3|198053.5|197928.5|198065.7|197977.5|198011.4|197925.8|38
1725294740000|2024-09-02 16:32:20|198054.6|197929.6|198065.8|197940.8|198065.8|197940.8|198053.1|197928.1|38
1725294750000|2024-09-02 16:32:30|198063.8|197938.8|198062.4|197937.4|198068.3|197943.3|198054.5|197929.5|39
1725294760000|2024-09-02 16:32:40|198057.7|197932.7|198058.7|197933.7|198061.7|197936.7|198054.5|197929.5|31
1725294770000|2024-09-02 16:32:50|198057.3|197932.3|198058.4|197933.4|198067.1|197942.1|198052.6|197927.6|39
1725294780000|2024-09-02 16:33:00|198054.9|197929.9|198052.3|197927.3|198061|197936|198051.9|197926.9|33
1725294790000|2024-09-02 16:33:10|198053.6|197928.6|198056.7|197931.7|198060.5|197935.5|198052.8|197927.8|37
1725294800000|2024-09-02 16:33:20|198059|197934|198055.2|197930.2|198059.3|197934.3|198051.7|197926.7|36
1725294810000|2024-09-02 16:33:30|198054.7|197929.7|198068.1|197943.1|198068.1|197943.1|198050.5|197925.5|32
1725294820000|2024-09-02 16:33:40|198070.2|197945.2|198027.3|197977.3|198070.2|197979.2|198025|197937.4|31
1725294830000|2024-09-02 16:33:50|198027.1|197977.1|198028.4|197978.4|198029.5|197979.5|198026.2|197976.2|19
1725294840000|2024-09-02 16:34:00|198031.2|197981.2|198032|197982|198034.9|197984.9|198026.6|197976.6|13
1725294850000|2024-09-02 16:34:10|198030.7|197980.7|198028.7|197978.7|198032.4|197982.4|198028.7|197978.7|15
1725294860000|2024-09-02 16:34:20|198030|197980|198028.6|197978.6|198032.8|197982.8|198028.5|197978.5|21
1725294870000|2024-09-02 16:34:30|198029.4|197979.4|198031.3|197981.3|198033.8|197983.8|198029.4|197979.4|12
1725294880000|2024-09-02 16:34:40|198035.1|197985.1|198031.9|197981.9|198035.1|197985.1|198029.2|197979.2|26
1725294890000|2024-09-02 16:34:50|198030.5|197980.5|198031.8|197981.8|198034.7|197984.7|198029.5|197979.5|19
1725294900000|2024-09-02 16:35:00|198030.6|197980.6|198051.7|198001.7|198057.3|198007.3|198030.6|197980.6|9
1725294910000|2024-09-02 16:35:10|198055.9|198005.9|198053.9|198003.9|198055.9|198005.9|198052.4|198002.4|8
1725294920000|2024-09-02 16:35:20|198052.7|198002.7|198051.9|198001.9|198056.8|198006.8|198051.9|198001.9|7
1725294930000|2024-09-02 16:35:30|198052.4|198002.4|198052.4|198002.4|198055.9|198005.9|198051.3|198001.3|8
1725294940000|2024-09-02 16:35:40|198052|198002|198050.8|198000.8|198053.3|198003.3|198050.5|198000.5|10
1725294950000|2024-09-02 16:35:50|198049.6|197999.6|198083.6|197958.6|198083.7|198003.9|198049.6|197956.4|8
1725294960000|2024-09-02 16:36:00|198084.1|197959.1|198080.6|197955.6|198087.3|197962.3|198079.3|197954.3|17
1725294970000|2024-09-02 16:36:10|198081.9|197956.9|198083.1|197958.1|198084.2|197959.2|198080.1|197955.1|12
1725294980000|2024-09-02 16:36:20|198086.7|197961.7|198085.6|197960.6|198086.7|197961.7|198082|197957|11
1725294990000|2024-09-02 16:36:30|198083.1|197958.1|198083.5|197958.5|198083.5|197958.5|198083.1|197958.1|3
1725295000000|2024-09-02 16:36:40|198081.5|197956.5|198081.5|197956.5|198081.5|197956.5|198081.5|197956.5|1
1725295010000|2024-09-02 16:36:50|198085.6|197960.6|198083.8|197958.8|198090.1|197965.1|198078.7|197953.7|19
1725295020000|2024-09-02 16:37:00|198089.7|197964.7|198093.7|197968.7|198094.5|197969.5|198080|197955|21
1725295030000|2024-09-02 16:37:10|198093|197968|198093.2|197968.2|198099.4|197974.4|198091.1|197966.1|38
1725295040000|2024-09-02 16:37:20|198097.4|197972.4|198094.8|197969.8|198097.4|197972.4|198091.5|197966.5|22
1725295050000|2024-09-02 16:37:30|198095|197970|198093.1|197968.1|198096.1|197971.1|198092.1|197967.1|22
1725295060000|2024-09-02 16:37:40|198092.1|197967.1|198094.5|197969.5|198095.2|197970.2|198091.3|197966.3|17
1725295070000|2024-09-02 16:37:50|198093.3|197968.3|198093.4|197968.4|198100.6|197975.6|198087.7|197962.7|23
1725295080000|2024-09-02 16:38:00|198095.3|197970.3|198093.4|197968.4|198095.3|197970.3|198085.4|197960.4|14
1725295090000|2024-09-02 16:38:10|198096.4|197971.4|198087.9|197962.9|198096.4|198003.3|198049.7|197962.6|31
1725295100000|2024-09-02 16:38:20|198092.1|197967.1|198086.4|197961.4|198094.4|198005.1|198048|197961.4|34
1725295110000|2024-09-02 16:38:30|198051|198001|198054.5|198004.5|198092.5|198004.5|198048.5|197960.5|26
1725295120000|2024-09-02 16:38:40|198053.8|198003.8|198047.7|197997.7|198054.2|198004.2|198045.6|197995.6|31
1725295130000|2024-09-02 16:38:50|198050.7|198000.7|198087.7|197962.7|198093.6|198004.1|198046.2|197960.8|33
1725295140000|2024-09-02 16:39:00|198082.4|197957.4|198092.1|197967.1|198092.8|197967.8|198082.4|197957.4|25
1725295150000|2024-09-02 16:39:10|198086.8|197961.8|198090.9|197965.9|198092|197967|198084.1|197959.1|31
1725295160000|2024-09-02 16:39:20|198091.2|197966.2|198109.2|197984.2|198110.4|197985.4|198091.2|197966.2|22
1725295170000|2024-09-02 16:39:30|198108.1|197983.1|198086.3|197961.3|198117|197992|198084|197959|25
1725295180000|2024-09-02 16:39:40|198085.2|197960.2|198086.8|197961.8|198092|197967|198085.2|197960.2|28
1725295190000|2024-09-02 16:39:50|198088.1|197963.1|198087.3|197962.3|198092.4|197967.4|198085.1|197960.1|30
1725295200000|2024-09-02 16:40:00|198088|197963|198084.8|197959.8|198094.5|197969.5|198083.1|197958.1|37
1725295210000|2024-09-02 16:40:10|198079|197954|198087.4|197962.4|198095.2|197970.2|198079|197954|33
1725295220000|2024-09-02 16:40:20|198093.2|197968.2|198093.7|197968.7|198093.7|197968.7|198086.7|197961.7|28
1725295230000|2024-09-02 16:40:30|198090.3|197965.3|198083|197958|198096.1|198000.3|198035.2|197951.6|36
1725295240000|2024-09-02 16:40:40|198084.4|197959.4|198037.9|197987.9|198092.1|198001.5|198037.3|197956.2|33
1725295250000|2024-09-02 16:40:50|198045.3|197995.3|198057.6|197932.6|198065.1|197995.3|198028.5|197922.7|37
1725295260000|2024-09-02 16:41:00|198058.1|197933.1|198053.5|197928.5|198058.1|197933.1|198042.8|197917.8|33
1725295270000|2024-09-02 16:41:10|198054.6|197929.6|198058.4|197933.4|198071.9|197989.2|198002.4|197922.6|34
1725295280000|2024-09-02 16:41:20|198063.6|197938.6|198061.7|197936.7|198082.5|197985|198028.8|197934|21
1725295290000|2024-09-02 16:41:30|198062.9|197937.9|198062.2|197937.2|198072|197947|198059.9|197934.9|28
1725295300000|2024-09-02 16:41:40|198057.4|197932.4|198066|197941|198066.3|197941.3|198057.4|197932.4|26
1725295310000|2024-09-02 16:41:50|198065.1|197940.1|198055.4|197930.4|198072.5|197980.6|198025.4|197928.9|17
1725295320000|2024-09-02 16:42:00|198057.7|197932.7|198062.8|197937.8|198066.9|197986.2|198029.2|197929|30
1725295330000|2024-09-02 16:42:10|198063.4|197938.4|198055.2|197930.2|198077.2|197952.2|198055.2|197930.2|32
1725295340000|2024-09-02 16:42:20|198053.5|197928.5|198075.1|197950.1|198075.6|197950.6|198053.1|197928.1|33
1725295350000|2024-09-02 16:42:30|198070.8|197945.8|198065.8|197940.8|198075.5|197950.5|198057.7|197932.7|28
1725295360000|2024-09-02 16:42:40|198067.2|197942.2|198077.4|197952.4|198079.7|197986.5|198030.4|197941.3|23
1725295370000|2024-09-02 16:42:50|198079.3|197954.3|198086.1|197961.1|198087.3|197962.3|198076.5|197951.5|25
1725295380000|2024-09-02 16:43:00|198083.5|197958.5|198082.2|197957.2|198088.9|197963.9|198082.2|197957.2|23
1725295390000|2024-09-02 16:43:10|198083.8|197958.8|198084.4|197959.4|198087.6|197962.6|198078.5|197953.5|18
1725295400000|2024-09-02 16:43:20|198084.2|197959.2|198039.8|197914.8|198089.3|197964.3|198034.2|197909.2|28
1725295410000|2024-09-02 16:43:30|198041.1|197916.1|198041.1|197916.1|198042.7|197917.7|198039.7|197914.7|7
1725295420000|2024-09-02 16:43:40|198042.5|197917.5|198041.2|197916.2|198042.7|197917.7|198041.2|197916.2|6
1725295430000|2024-09-02 16:43:50|198042.7|197917.7|198045.5|197920.5|198045.5|197920.5|198042.1|197917.1|13
1725295440000|2024-09-02 16:44:00|198044.1|197919.1|198045.4|197920.4|198047.5|197922.5|198043.8|197918.8|17
1725295450000|2024-09-02 16:44:10|198045.9|197920.9|198046.2|197921.2|198046.6|197921.6|198043.2|197918.2|14
1725295460000|2024-09-02 16:44:20|198046.1|197921.1|198046.3|197921.3|198046.4|197921.4|198044.9|197919.9|11
1725295470000|2024-09-02 16:44:30|198044.9|197919.9|198044.7|197919.7|198046.5|197921.5|198044.7|197919.7|5
1725295480000|2024-09-02 16:44:40|198046|197921|198044.3|197919.3|198046|197921|198044.3|197919.3|8
1725295490000|2024-09-02 16:44:50|198045.6|197920.6|198048.5|197923.5|198048.5|197923.5|198045.6|197920.6|6
1725295500000|2024-09-02 16:45:00|198049.3|197924.3|198048.5|197923.5|198049.3|197924.3|198048.5|197923.5|2
1725295510000|2024-09-02 16:45:10|198047.4|197922.4|198048.7|197923.7|198048.7|197923.7|198047.4|197922.4|7
1725295520000|2024-09-02 16:45:20|198049.8|197924.8|198051.9|197926.9|198051.9|197926.9|198049.8|197924.8|4
1725295530000|2024-09-02 16:45:30|198052.7|197927.7|198050.5|197925.5|198052.7|197927.7|198050.5|197925.5|3
1725295540000|2024-09-02 16:45:40|198051|197926|198050.1|197925.1|198051|197926|198050.1|197925.1|2
1725295550000|2024-09-02 16:45:50|198048.7|197923.7|198049.2|197924.2|198049.7|197924.7|198048.7|197923.7|4
1725295560000|2024-09-02 16:46:00|198051.6|197926.6|198052.7|197927.7|198055.8|197930.8|198051.6|197926.6|8
1725295570000|2024-09-02 16:46:10|198053.9|197928.9|198031.2|197981.2|198057.3|197989.4|198030.2|197928.9|23
1725295580000|2024-09-02 16:46:20|198024.4|197974.4|198066.5|197941.5|198066.5|197980.9|198019.9|197936.6|33
1725295590000|2024-09-02 16:46:30|198063.2|197938.2|198062.4|197937.4|198068.1|197943.1|198062.1|197937.1|18
1725295600000|2024-09-02 16:46:40|198062.9|197937.9|198065.2|197940.2|198065.2|197940.2|198061.5|197936.5|18
1725295610000|2024-09-02 16:46:50|198067.9|197942.9|198060.6|197935.6|198067.9|197942.9|198060.1|197935.1|27
1725295620000|2024-09-02 16:47:00|198062.4|197937.4|198063.4|197938.4|198064|197939|198061.5|197936.5|27
1725295630000|2024-09-02 16:47:10|198062.8|197937.8|198034.7|197984.7|198072.9|197988.7|198032.3|197934.8|31
1725295640000|2024-09-02 16:47:20|198034|197984|198065.1|197940.1|198070.6|197984.1|198021.1|197940.1|29
1725295650000|2024-09-02 16:47:30|198069.2|197944.2|198096.8|197971.8|198100.2|197975.2|198069.2|197944.2|24
1725295660000|2024-09-02 16:47:40|198097|197972|198100|197975|198100.8|197975.8|198095.7|197970.7|17
1725295670000|2024-09-02 16:47:50|198099.3|197974.3|198099|197974|198101|197976|198098.9|197973.9|14
1725295680000|2024-09-02 16:48:00|198098|197973|198097|197972|198099.9|197994.6|198025.3|197972|14
1725295690000|2024-09-02 16:48:10|198098.1|197973.1|198039.9|197989.9|198104|197993.6|198038.9|197973.1|22
1725295700000|2024-09-02 16:48:20|198036.3|197986.3|198062.9|198012.9|198063.6|198013.6|198036.3|197986.3|12
1725295710000|2024-09-02 16:48:30|198059.8|198009.8|198096.9|197971.9|198099.1|198012.9|198059.8|197969.6|14
1725295720000|2024-09-02 16:48:40|198098.9|197973.9|198094.7|197969.7|198101.9|197976.9|198079.8|197954.8|15
1725295730000|2024-09-02 16:48:50|198090.6|197965.6|198069.3|197944.3|198094.7|197969.7|198066|197941|12
1725295740000|2024-09-02 16:49:00|198068.3|197943.3|198053.4|197928.4|198078.6|197953.6|198053.4|197928.4|27
1725295750000|2024-09-02 16:49:10|198054|197929|198053.8|197928.8|198060.8|197935.8|198045.7|197920.7|37
1725295760000|2024-09-02 16:49:20|198049.8|197924.8|198068.2|197943.2|198068.9|197965.7|198011.6|197920.5|33
1725295770000|2024-09-02 16:49:30|198069|197944|198056.1|197931.1|198071.3|197988|198033.2|197931.1|19
1725295780000|2024-09-02 16:49:40|198056.4|197931.4|198047.7|197922.7|198063.7|197938.7|198047.7|197922.7|35
1725295790000|2024-09-02 16:49:50|198052.1|197927.1|198047.3|197922.3|198056|197961.6|198011.6|197921.9|30
1725295800000|2024-09-02 16:50:00|198047.1|197922.1|198047.9|197922.9|198052.8|197962|198007.1|197922|32
1725295810000|2024-09-02 16:50:10|198049.3|197924.3|198008.8|197958.8|198057.2|197966.6|198006.5|197922.1|30
1725295820000|2024-09-02 16:50:20|198009.4|197959.4|198049.7|197924.7|198069.6|197984.4|198009.4|197922.4|35
1725295830000|2024-09-02 16:50:30|198049.5|197924.5|198051.2|197926.2|198069|197983.1|198018.5|197915.8|34
1725295840000|2024-09-02 16:50:40|198051|197926|198056.8|197931.8|198067.7|197942.7|198045.8|197920.8|34
1725295850000|2024-09-02 16:50:50|198060.1|197935.1|198052.5|197927.5|198069.5|197944.5|198046.4|197921.4|37
1725295860000|2024-09-02 16:51:00|198054.6|197929.6|198054|197929|198064.7|197939.7|198049.8|197924.8|39
1725295870000|2024-09-02 16:51:10|198057.5|197932.5|198057.8|197932.8|198063.6|197938.6|198049.3|197924.3|36
1725295880000|2024-09-02 16:51:20|198047.8|197922.8|198056.7|197931.7|198060.6|197935.6|198047.1|197922.1|36
1725295890000|2024-09-02 16:51:30|198055.5|197930.5|198056.8|197931.8|198063.8|197938.8|198052.9|197927.9|37
1725295900000|2024-09-02 16:51:40|198055.2|197930.2|198055.8|197930.8|198062.1|197937.1|198048.8|197923.8|33
1725295910000|2024-09-02 16:51:50|198057.4|197932.4|198065.1|197940.1|198076.1|197951.1|198048.3|197923.3|29
1725295920000|2024-09-02 16:52:00|198065.9|197940.9|198063.8|197938.8|198066|197941|198058|197933|20
1725295930000|2024-09-02 16:52:10|198062.2|197937.2|198064|197939|198069.6|197944.6|198055.9|197930.9|27
1725295940000|2024-09-02 16:52:20|198064.3|197939.3|198064.3|197939.3|198064.3|197939.3|198057.9|197932.9|10
1725295950000|2024-09-02 16:52:30|198062.9|197937.9|198067.8|197942.8|198073.4|197948.4|198056.5|197931.5|22
1725295960000|2024-09-02 16:52:40|198073.3|197948.3|198070.8|197945.8|198073.8|197948.8|198059.5|197934.5|15
1725295970000|2024-09-02 16:52:50|198071.1|197946.1|198065.8|197940.8|198071.4|197946.4|198065.3|197940.3|7
1725295980000|2024-09-02 16:53:00|198065.7|197940.7|198050.7|198000.7|198090.5|198005.8|198047.9|197938.9|15
1725295990000|2024-09-02 16:53:10|198049.4|197999.4|198083.9|197958.9|198090.6|197999.4|198049.4|197954.4|26
1725296000000|2024-09-02 16:53:20|198087.2|197962.2|198091.2|197966.2|198091.3|197966.3|198083.8|197958.8|29
1725296010000|2024-09-02 16:53:30|198090.4|197965.4|198090.7|197965.7|198098.2|197973.2|198088.7|197963.7|29
1725296020000|2024-09-02 16:53:40|198089|197964|198094.5|197969.5|198098.8|197973.8|198083.8|197958.8|25
1725296030000|2024-09-02 16:53:50|198094.6|197969.6|198095.2|197970.2|198099.9|197974.9|198090|197965|23
1725296040000|2024-09-02 16:54:00|198093.4|197968.4|198090.2|197965.2|198093.4|197968.4|198086.3|197961.3|29
1725296050000|2024-09-02 16:54:10|198092.1|197967.1|198089|197964|198093.7|197968.7|198083.8|197958.8|27
1725296060000|2024-09-02 16:54:20|198094.7|197969.7|198090|197965|198096.6|197971.6|198083.3|197958.3|34
1725296070000|2024-09-02 16:54:30|198091.6|197966.6|198090.9|197965.9|198095.2|197970.2|198088.6|197963.6|30
1725296080000|2024-09-02 16:54:40|198094.3|197969.3|198088|197963|198095.4|197970.4|198086.8|197961.8|35
1725296090000|2024-09-02 16:54:50|198089.5|197964.5|198090|197965|198094.7|197969.7|198087.7|197962.7|38
1725296100000|2024-09-02 16:55:00|198092.7|197967.7|198086.2|197961.2|198094|198007.8|198054|197957.5|39
1725296110000|2024-09-02 16:55:10|198057.4|198007.4|198082.6|197957.6|198090|198009|198038.1|197948.3|33
1725296120000|2024-09-02 16:55:20|198085.3|197960.3|198089.6|197964.6|198094.7|197969.7|198084.2|197959.2|37
1725296130000|2024-09-02 16:55:30|198083.9|197958.9|198083.6|197958.6|198093.7|197995.7|198039.7|197958.4|37
1725296140000|2024-09-02 16:55:40|198088.5|197963.5|198058.1|197933.1|198095.3|198001.2|198046.1|197930.1|35
1725296150000|2024-09-02 16:55:50|198064|197939|198063.7|197938.7|198071|197946|198058.4|197933.4|26
1725296160000|2024-09-02 16:56:00|198064.8|197939.8|198063.1|197938.1|198065.3|197940.3|198060.5|197935.5|15
1725296170000|2024-09-02 16:56:10|198065.1|197940.1|198065.1|197940.1|198065.1|197940.1|198065.1|197940.1|1
1725296180000|2024-09-02 16:56:20|198061|197936|198062.5|197937.5|198070.5|197945.5|198056.2|197931.2|27
1725296190000|2024-09-02 16:56:30|198063.7|197938.7|198062.9|197937.9|198069.3|197944.3|198057.6|197932.6|26
1725296200000|2024-09-02 16:56:40|198061.4|197936.4|198064.7|197939.7|198070.1|197945.1|198058|197933|31
1725296210000|2024-09-02 16:56:50|198066.1|197941.1|198087.3|197962.3|198090.2|197965.2|198066.1|197941.1|36
1725296220000|2024-09-02 16:57:00|198087.7|197962.7|198083.8|197958.8|198094|197969|198082.4|197957.4|39
1725296230000|2024-09-02 16:57:10|198093.2|197968.2|198051.4|198001.4|198103.2|198005.4|198050.8|197958|34
1725296240000|2024-09-02 16:57:20|198048.1|197998.1|198088.8|197963.8|198093.9|197998.1|198048.1|197960.4|15
1725296250000|2024-09-02 16:57:30|198093.1|197968.1|198089.2|197964.2|198096.9|197971.9|198088|197963|16
1725296260000|2024-09-02 16:57:40|198085.3|197960.3|198098.3|197973.3|198101.7|198014.3|198063.3|197959|18
1725296270000|2024-09-02 16:57:50|198102.9|197977.9|198054.9|198004.9|198105.1|198012.8|198054.9|197971.4|35
1725296280000|2024-09-02 16:58:00|198059.3|198009.3|198095.5|197970.5|198100.4|198014.1|198057.7|197960.5|33
1725296290000|2024-09-02 16:58:10|198084|197959|198094.5|197969.5|198106.7|198015|198055.9|197959|32
1725296300000|2024-09-02 16:58:20|198093.7|197968.7|198093.8|197968.8|198095.8|198012.6|198062.5|197957.5|32
1725296310000|2024-09-02 16:58:30|198094.8|197969.8|198092.5|197967.5|198100.4|197975.4|198087.8|197962.8|29
1725296320000|2024-09-02 16:58:40|198096.1|197971.1|198060.4|198010.4|198104.6|198011.2|198053.8|197962.9|34
1725296330000|2024-09-02 16:58:50|198060.7|198010.7|198103.3|197978.3|198103.5|198015.5|198053.6|197969.8|28
1725296340000|2024-09-02 16:59:00|198061.4|198011.4|198100.7|197975.7|198104.6|198011.6|198056.4|197975.5|13
1725296350000|2024-09-02 16:59:10|198090.8|197965.8|198074.9|197949.9|198090.8|197965.8|198068.4|197943.4|14
1725296360000|2024-09-02 16:59:20|198078.1|197953.1|198080.8|197955.8|198083.5|197958.5|198068.6|197943.6|22
1725296370000|2024-09-02 16:59:30|198077.8|197952.8|198089.1|197964.1|198094.9|197969.9|198077.8|197952.8|22
1725296380000|2024-09-02 16:59:40|198090.6|197965.6|198092.5|197967.5|198092.5|197967.5|198081.4|197956.4|14
1725296390000|2024-09-02 16:59:50|198089.2|197964.2|198088.6|197963.6|198092.5|197967.5|198088.5|197963.5|5
1725296400000|2024-09-02 17:00:00|198091.8|197966.8|198092.2|197967.2|198094.6|197969.6|198091.8|197966.8|4
1725296410000|2024-09-02 17:00:10|198091.8|197966.8|198088|197963|198092.3|197967.3|198088|197963|6
1725296420000|2024-09-02 17:00:20|198088.2|197963.2|198087.9|197962.9|198088.2|197963.2|198087.9|197962.9|2
1725296430000|2024-09-02 17:00:30|198088.4|197963.4|198086.1|197961.1|198088.4|197963.4|198086.1|197961.1|5
1725296440000|2024-09-02 17:00:40|198086|197961|198085.4|197960.4|198093|197968|198085.4|197960.4|5
1725296450000|2024-09-02 17:00:50|198090.2|197965.2|198088.5|197963.5|198090.2|197965.2|198088.5|197963.5|2
1725296460000|2024-09-02 17:01:00|198089.2|197964.2|198089.2|197964.2|198089.2|197964.2|198089.2|197964.2|1
1725296470000|2024-09-02 17:01:10|198088.5|197963.5|198087.9|197962.9|198088.5|197963.5|198080.3|197955.3|3
1725296480000|2024-09-02 17:01:20|198112.3|197987.3|198111|197986|198114.3|197989.3|198111|197986|6
1725296490000|2024-09-02 17:01:30|198111.3|197986.3|198111.2|197986.2|198111.3|197986.3|198111.2|197986.2|2
1725296510000|2024-09-02 17:01:50|198100.6|197975.6|198100.6|197975.6|198100.6|197975.6|198100.6|197975.6|1
1725296530000|2024-09-02 17:02:10|198107.1|197982.1|198107.1|197982.1|198107.1|197982.1|198107.1|197982.1|1
1725296540000|2024-09-02 17:02:20|198106.7|197981.7|198117.4|197992.4|198122.4|197997.4|198100.7|197975.7|7
1725296550000|2024-09-02 17:02:30|198120.1|197995.1|198122.8|197997.8|198122.8|197997.8|198120.1|197995.1|3
1725296560000|2024-09-02 17:02:40|198127|198002|198122.9|197997.9|198127|198002|198120.7|197995.7|6
1725296570000|2024-09-02 17:02:50|198120.7|197995.7|198120.7|197995.7|198122.9|197997.9|198120.7|197995.7|3
1725296580000|2024-09-02 17:03:00|198118.7|197993.7|198120.7|197995.7|198120.7|197995.7|198118.7|197993.7|2
1725296600000|2024-09-02 17:03:20|198128.4|198003.4|198128.4|198003.4|198128.4|198003.4|198128.4|198003.4|1
1725296610000|2024-09-02 17:03:30|198123.8|197998.8|198125|198000|198125|198000|198123.8|197998.8|2
1725296620000|2024-09-02 17:03:40|198123.9|197998.9|198123.9|197998.9|198123.9|197998.9|198123.9|197998.9|1
1725296640000|2024-09-02 17:04:00|198128.4|198003.4|198128.4|198003.4|198128.4|198003.4|198128.4|198003.4|1
1725296650000|2024-09-02 17:04:10|198123.7|197998.7|198125.5|198000.5|198127.5|198002.5|198123.7|197998.7|4
1725296670000|2024-09-02 17:04:30|198123.7|197998.7|198120|197995|198123.7|197998.7|198120|197995|2
1725296680000|2024-09-02 17:04:40|198120.8|197995.8|198120.8|197995.8|198120.8|197995.8|198120.8|197995.8|1
1725296700000|2024-09-02 17:05:00|198123.4|197998.4|198121.7|197996.7|198124.5|197999.5|198121.7|197996.7|3
1725296720000|2024-09-02 17:05:20|198119.3|197994.3|198119.3|197994.3|198119.3|197994.3|198119.3|197994.3|1
1725296740000|2024-09-02 17:05:40|198120.8|197995.8|198120.8|197995.8|198120.8|197995.8|198120.8|197995.8|1
1725296760000|2024-09-02 17:06:00|198119.4|197994.4|198119.4|197994.4|198119.4|197994.4|198119.4|197994.4|1
1725296770000|2024-09-02 17:06:10|198119.2|197994.2|198119.2|197994.2|198119.2|197994.2|198119.2|197994.2|1
1725296780000|2024-09-02 17:06:20|198121.9|197996.9|198118.6|197993.6|198121.9|197996.9|198118.6|197993.6|12
1725296790000|2024-09-02 17:06:30|198121.7|197996.7|198118.9|197993.9|198122.1|197997.1|198118.6|197993.6|14
1725296800000|2024-09-02 17:06:40|198121.9|197996.9|198116.8|197991.8|198122.1|197997.1|198116.8|197991.8|6
1725296830000|2024-09-02 17:07:10|198117.7|197992.7|198117.7|197992.7|198117.7|197992.7|198117.7|197992.7|1
1725296840000|2024-09-02 17:07:20|198119.1|197994.1|198117.5|197992.5|198120.8|197995.8|198117.5|197992.5|11
1725296850000|2024-09-02 17:07:30|198120.8|197995.8|198116.2|197991.2|198122.4|197997.4|198115.5|197990.5|18
1725296860000|2024-09-02 17:07:40|198122.8|197997.8|198120.5|197995.5|198124.8|197999.8|198119.8|197994.8|5
1725296880000|2024-09-02 17:08:00|198119.7|197994.7|198119.7|197994.7|198119.7|197994.7|198119.7|197994.7|1
1725296890000|2024-09-02 17:08:10|198114.5|197989.5|198114.5|197989.5|198114.5|197989.5|198114.5|197989.5|1
1725296910000|2024-09-02 17:08:30|198117.7|197992.7|198120.2|197995.2|198120.3|197995.3|198117.7|197992.7|3
1725296920000|2024-09-02 17:08:40|198119.2|197994.2|198120.2|197995.2|198120.2|197995.2|198119.2|197994.2|4
1725296940000|2024-09-02 17:09:00|198119.2|197994.2|198117.8|197992.8|198123.3|197998.3|198117.8|197992.8|6
1725296950000|2024-09-02 17:09:10|198121.4|197996.4|198118.9|197993.9|198123.5|197998.5|198117.7|197992.7|15
1725296960000|2024-09-02 17:09:20|198119.7|197994.7|198118.8|197993.8|198122.5|197997.5|198118.8|197993.8|12
1725296970000|2024-09-02 17:09:30|198122.5|197997.5|198120.7|197995.7|198123.7|197998.7|198118.8|197993.8|9
1725296980000|2024-09-02 17:09:40|198119.5|197994.5|198119.9|197994.9|198119.9|197994.9|198119.5|197994.5|2
1725296990000|2024-09-02 17:09:50|198119.3|197994.3|198116.5|197991.5|198128.1|198003.1|198115.5|197990.5|11
1725297020000|2024-09-02 17:10:20|198116.4|197991.4|198117.4|197992.4|198117.4|197992.4|198115.2|197990.2|3
1725297050000|2024-09-02 17:10:50|198118.5|197993.5|198120.1|197995.1|198120.1|197995.1|198118.5|197993.5|2
1725297060000|2024-09-02 17:11:00|198118.6|197993.6|198114.8|197989.8|198118.6|197993.6|198112.1|197987.1|4
1725297070000|2024-09-02 17:11:10|198112.5|197987.5|198107.8|197982.8|198113.9|197988.9|198107.8|197982.8|8
1725297080000|2024-09-02 17:11:20|198104.2|197979.2|198097.1|197972.1|198104.2|197979.2|198091.8|197966.8|7
1725297090000|2024-09-02 17:11:30|198093.5|197968.5|198094.6|197969.6|198094.8|197969.8|198091.5|197966.5|6
1725297100000|2024-09-02 17:11:40|198095.6|197970.6|198098.8|197973.8|198098.8|197973.8|198095.6|197970.6|4
1725297130000|2024-09-02 17:12:10|198096.5|197971.5|198093.2|197968.2|198096.5|197971.5|198091.2|197966.2|4
1725297140000|2024-09-02 17:12:20|198088.3|197963.3|198090.9|197965.9|198091|197966|198085.9|197960.9|6
1725297150000|2024-09-02 17:12:30|198086.2|197961.2|198090.7|197965.7|198090.7|197965.7|198086.2|197961.2|2
1725297160000|2024-09-02 17:12:40|198091.9|197966.9|198091.9|197966.9|198091.9|197966.9|198091.9|197966.9|1
1725297170000|2024-09-02 17:12:50|198092.1|197967.1|198092.1|197967.1|198092.1|197967.1|198092.1|197967.1|1
1725297180000|2024-09-02 17:13:00|198091.9|197966.9|198085.2|197960.2|198091.9|197966.9|198085.2|197960.2|2
1725297190000|2024-09-02 17:13:10|198085.9|197960.9|198094.6|197969.6|198095.2|197970.2|198085.9|197960.9|5
1725297200000|2024-09-02 17:13:20|198087.7|197962.7|198077.3|197952.3|198087.7|197962.7|198067.7|197942.7|10
1725297210000|2024-09-02 17:13:30|198076.9|197951.9|198080.2|197955.2|198080.2|197955.2|198070.4|197945.4|3
1725297240000|2024-09-02 17:14:00|198052.3|197927.3|198052.3|197927.3|198052.3|197927.3|198052.3|197927.3|1
1725297270000|2024-09-02 17:14:30|198036.8|197986.8|198036.8|197986.8|198036.8|197986.8|198036.8|197986.8|1
1725297280000|2024-09-02 17:14:40|198078.4|197953.4|198081|197956|198081|197956|198076.6|197951.6|3
1725297300000|2024-09-02 17:15:00|198054.9|197929.9|198054.9|197929.9|198054.9|197929.9|198054.9|197929.9|1
1725297310000|2024-09-02 17:15:10|198052.3|197927.3|198052.3|197927.3|198052.3|197927.3|198052.3|197927.3|1
1725297320000|2024-09-02 17:15:20|198037.1|197987.1|198037.1|197987.1|198037.1|197987.1|198037.1|197987.1|1
1725297330000|2024-09-02 17:15:30|198086.3|197961.3|198081.4|197956.4|198086.3|197961.3|198081.4|197956.4|2
1725297340000|2024-09-02 17:15:40|198032.3|197982.3|198081.4|197956.4|198081.4|197982.3|198032.3|197956.4|2
1725297360000|2024-09-02 17:16:00|198054.9|197929.9|198066.3|197941.3|198066.3|197941.3|198054.9|197929.9|2
1725297370000|2024-09-02 17:16:10|198051.8|197926.8|198060.7|197935.7|198060.7|197935.7|198051.8|197926.8|2
1725297380000|2024-09-02 17:16:20|198080.5|197955.5|198062.2|197937.2|198080.5|197955.5|198062.2|197937.2|4
1725297390000|2024-09-02 17:16:30|198063.9|197938.9|198073.1|197948.1|198073.1|197948.1|198063.9|197938.9|2
1725297410000|2024-09-02 17:16:50|198074.1|197949.1|198061.8|197936.8|198074.1|197949.1|198061.4|197936.4|3
1725297430000|2024-09-02 17:17:10|198060.9|197935.9|198061.9|197936.9|198061.9|197936.9|198060.9|197935.9|2
1725297440000|2024-09-02 17:17:20|198074.3|197949.3|198069.5|197944.5|198074.3|197949.3|198069.5|197944.5|2
1725297450000|2024-09-02 17:17:30|198074.4|197949.4|198074.4|197949.4|198074.4|197949.4|198074.4|197949.4|1
1725297470000|2024-09-02 17:17:50|198076.2|197951.2|198056.1|197931.1|198076.2|197951.2|198056.1|197931.1|2
1725297480000|2024-09-02 17:18:00|198059.6|197934.6|198059.6|197934.6|198059.6|197934.6|198059.6|197934.6|1
1725297490000|2024-09-02 17:18:10|198071.7|197946.7|198076.6|197951.6|198076.6|197951.6|198071.7|197946.7|2
1725297510000|2024-09-02 17:18:30|198074.9|197949.9|198074.9|197949.9|198074.9|197949.9|198074.9|197949.9|1
1725297520000|2024-09-02 17:18:40|198069.7|197944.7|198074.5|197949.5|198074.5|197949.5|198069.7|197944.7|2
1725297530000|2024-09-02 17:18:50|198074|197949|198074|197949|198074|197949|198074|197949|1
1725297540000|2024-09-02 17:19:00|198074.5|197949.5|198074.5|197949.5|198074.5|197949.5|198074.5|197949.5|1
1725297550000|2024-09-02 17:19:10|198073.4|197948.4|198064.8|197939.8|198073.8|197948.8|198064.4|197939.4|7
1725297560000|2024-09-02 17:19:20|198068.7|197943.7|198075.5|197950.5|198075.5|197950.5|198064.2|197939.2|6
1725297570000|2024-09-02 17:19:30|198075.9|197950.9|198029.2|197904.2|198075.9|197950.9|198028|197903|14
1725297580000|2024-09-02 17:19:40|198028.9|197903.9|198030.2|197905.2|198030.6|197905.6|198028.4|197903.4|11
1725297590000|2024-09-02 17:19:50|198031.1|197906.1|198031.2|197906.2|198031.7|197906.7|198031|197906|7
1725297600000|2024-09-02 17:20:00|198031.1|197906.1|198031.8|197906.8|198031.8|197906.8|198031.1|197906.1|6
1725297610000|2024-09-02 17:20:10|198031.2|197906.2|198031.3|197906.3|198031.3|197906.3|198030.8|197905.8|3
1725297630000|2024-09-02 17:20:30|198030.1|197905.1|198030.4|197905.4|198030.9|197905.9|198029.7|197904.7|6
1725297640000|2024-09-02 17:20:40|198029.7|197904.7|198029.7|197904.7|198029.7|197904.7|198029.7|197904.7|1
1725297650000|2024-09-02 17:20:50|198028.9|197903.9|198030.2|197905.2|198030.2|197905.2|198028.9|197903.9|2
1725297660000|2024-09-02 17:21:00|198030.7|197905.7|198010.3|197885.3|198030.7|197905.7|198010.3|197885.3|3
1725297670000|2024-09-02 17:21:10|198029.3|197904.3|198029.3|197904.3|198029.3|197904.3|198029.3|197904.3|1
1725297680000|2024-09-02 17:21:20|198029.9|197904.9|198029.2|197904.2|198029.9|197904.9|198029.2|197904.2|2
1725297700000|2024-09-02 17:21:40|198021.8|197896.8|198028.4|197903.4|198028.4|197903.4|198021.8|197896.8|2
1725297710000|2024-09-02 17:21:50|198028.1|197903.1|198027.7|197902.7|198028.1|197903.1|198021.9|197896.9|3
1725297740000|2024-09-02 17:22:20|198008.9|197883.9|198008.9|197883.9|198008.9|197883.9|198008.9|197883.9|1
1725297760000|2024-09-02 17:22:40|198027.5|197902.5|198027.5|197902.5|198027.5|197902.5|198027.5|197902.5|1
1725297780000|2024-09-02 17:23:00|198028.3|197903.3|198028.5|197903.5|198028.5|197903.5|198028.3|197903.3|2
1725297800000|2024-09-02 17:23:20|198008.6|197883.6|198027|197902|198027|197902|198008.6|197883.6|2
1725297810000|2024-09-02 17:23:30|198026.9|197901.9|198027.1|197902.1|198027.1|197902.1|198026.9|197901.9|2
1725297820000|2024-09-02 17:23:40|198033|197908|198025|197900|198033|197908|198020.3|197895.3|4
1725297830000|2024-09-02 17:23:50|198018.5|197893.5|198021.9|197896.9|198021.9|197896.9|198013.1|197888.1|6
1725297850000|2024-09-02 17:24:10|198012.4|197887.4|198012.4|197887.4|198012.4|197887.4|198012.4|197887.4|1
1725297860000|2024-09-02 17:24:20|198018.5|197893.5|198018.5|197893.5|198018.5|197893.5|198018.5|197893.5|1
1725297870000|2024-09-02 17:24:30|198020.7|197895.7|198020.7|197895.7|198020.7|197895.7|198020.7|197895.7|1
1725297890000|2024-09-02 17:24:50|198021.7|197896.7|198021.7|197896.7|198021.7|197896.7|198021.7|197896.7|1
1725297900000|2024-09-02 17:25:00|198015.8|197890.8|198013.9|197888.9|198021.7|197896.7|198013.9|197888.9|18
1725297910000|2024-09-02 17:25:10|198020.7|197895.7|198020.7|197895.7|198020.7|197895.7|198013.9|197888.9|29
1725297920000|2024-09-02 17:25:20|198019.5|197894.5|198020.1|197895.1|198021.1|197896.1|198019.5|197894.5|4
1725297930000|2024-09-02 17:25:30|198018.7|197893.7|198018.7|197893.7|198018.7|197893.7|198018.7|197893.7|1
1725297940000|2024-09-02 17:25:40|198017.7|197892.7|198017.7|197892.7|198017.7|197892.7|198017.7|197892.7|1
1725297950000|2024-09-02 17:25:50|198012.9|197887.9|198012.9|197887.9|198012.9|197887.9|198012.9|197887.9|1
1725297980000|2024-09-02 17:26:20|198025.4|197900.4|198025.4|197900.4|198025.4|197900.4|198025.4|197900.4|1
1725298010000|2024-09-02 17:26:50|198024.4|197899.4|198012.8|197887.8|198025.4|197900.4|198012.8|197887.8|3
1725298020000|2024-09-02 17:27:00|198024.4|197899.4|198024.4|197899.4|198024.4|197899.4|198024.4|197899.4|1
1725298030000|2024-09-02 17:27:10|198028|197903|198028|197903|198028|197903|198028|197903|1
1725298060000|2024-09-02 17:27:40|198024.4|197899.4|198026.8|197901.8|198027.2|197902.2|198024.4|197899.4|3
1725298080000|2024-09-02 17:28:00|198025.3|197900.3|198025.3|197900.3|198025.3|197900.3|198025.3|197900.3|1
1725298090000|2024-09-02 17:28:10|198028.4|197903.4|198028.4|197903.4|198028.4|197903.4|198028.4|197903.4|1
1725298110000|2024-09-02 17:28:30|198028|197903|198028|197903|198028|197903|198028|197903|1
1725298120000|2024-09-02 17:28:40|198024.7|197899.7|198024.7|197899.7|198024.7|197899.7|198024.7|197899.7|1
1725298140000|2024-09-02 17:29:00|198028.2|197903.2|198028.2|197903.2|198028.2|197903.2|198028.2|197903.2|1
1725298150000|2024-09-02 17:29:10|198026.8|197901.8|198026.8|197901.8|198026.8|197901.8|198026.8|197901.8|1
1725298160000|2024-09-02 17:29:20|198027.1|197902.1|198027.1|197902.1|198027.1|197902.1|198027.1|197902.1|1
1725298180000|2024-09-02 17:29:40|198022.6|197897.6|198022.6|197897.6|198022.6|197897.6|198022.6|197897.6|1
1725298190000|2024-09-02 17:29:50|198025.7|197900.7|198017.2|197892.2|198025.7|197900.7|198017.2|197892.2|2
1725298200000|2024-09-02 17:30:00|198023.1|197898.1|198021.5|197896.5|198023.1|197898.1|198021.5|197896.5|2
1725298210000|2024-09-02 17:30:10|198027.7|197902.7|198027.7|197902.7|198027.7|197902.7|198027.7|197902.7|1
1725298240000|2024-09-02 17:30:40|198021|197896|198017.2|197892.2|198021|197896|198017.2|197892.2|2
1725298250000|2024-09-02 17:30:50|198017.3|197892.3|198022.2|197897.2|198022.2|197897.2|198013.2|197888.2|3
1725298260000|2024-09-02 17:31:00|198024.2|197899.2|198027|197902|198027|197902|198022.2|197897.2|7
1725298290000|2024-09-02 17:31:30|198022.9|197897.9|198022.9|197897.9|198022.9|197897.9|198022.9|197897.9|1
1725298310000|2024-09-02 17:31:50|198034.8|197909.8|198033.7|197908.7|198034.8|197909.8|198033.7|197908.7|2
1725298320000|2024-09-02 17:32:00|198033.6|197908.6|198037.2|197912.2|198037.2|197912.2|198033.6|197908.6|2
1725298330000|2024-09-02 17:32:10|198030.2|197905.2|198036.3|197911.3|198036.3|197911.3|198030.2|197905.2|2
1725298340000|2024-09-02 17:32:20|198038.2|197913.2|198048.3|197923.3|198048.3|197923.3|198038.2|197913.2|5
1725298360000|2024-09-02 17:32:40|198042.5|197917.5|198047.4|197922.4|198047.4|197922.4|198042.5|197917.5|2
1725298370000|2024-09-02 17:32:50|198048.9|197923.9|198075.7|197950.7|198075.7|197950.7|198048.9|197923.9|3
1725298400000|2024-09-02 17:33:20|198082.2|197957.2|198042.6|197917.6|198082.2|197957.2|198040.8|197915.8|5
1725298410000|2024-09-02 17:33:30|198042.8|197917.8|198042.8|197917.8|198042.8|197917.8|198042.8|197917.8|1
1725298420000|2024-09-02 17:33:40|198040.9|197915.9|198050.1|197925.1|198057.5|197932.5|198036.8|197911.8|11
1725298430000|2024-09-02 17:33:50|198054.3|197929.3|198040.3|197915.3|198054.7|197929.7|198040.3|197915.3|15
1725298440000|2024-09-02 17:34:00|198040.5|197915.5|198046.1|197921.1|198046.1|197921.1|198038.7|197913.7|10
1725298450000|2024-09-02 17:34:10|198046.2|197921.2|198046|197921|198047.1|197922.1|198041|197916|8
1725298460000|2024-09-02 17:34:20|198046.1|197921.1|198046.5|197921.5|198046.5|197921.5|198046.1|197921.1|4
1725298470000|2024-09-02 17:34:30|198047.8|197922.8|198049.7|197924.7|198049.7|197924.7|198047.8|197922.8|7
1725298480000|2024-09-02 17:34:40|198049.6|197924.6|198042|197917|198049.6|197924.6|198042|197917|5
1725298490000|2024-09-02 17:34:50|198041.9|197916.9|198042.1|197917.1|198042.2|197917.2|198041.9|197916.9|3
1725298500000|2024-09-02 17:35:00|198043.5|197918.5|198078.8|197953.8|198085.6|197960.6|198038.9|197913.9|12
1725298510000|2024-09-02 17:35:10|198073.6|197948.6|198087.3|197962.3|198089.5|197964.5|198073.6|197948.6|13
1725298520000|2024-09-02 17:35:20|198087.4|197962.4|198087.8|197962.8|198087.8|197962.8|198087.3|197962.3|19
1725298530000|2024-09-02 17:35:30|198087.7|197962.7|198086.3|197961.3|198087.7|197962.7|198086.3|197961.3|20
1725298540000|2024-09-02 17:35:40|198086.4|197961.4|198100.8|197975.8|198104.9|197979.9|198086.3|197961.3|17
1725298550000|2024-09-02 17:35:50|198101.2|197976.2|198096.1|197971.1|198105.3|197980.3|198095.9|197970.9|17
1725298560000|2024-09-02 17:36:00|198095.5|197970.5|198085.4|197960.4|198096.3|197971.3|198085.3|197960.3|7
1725298570000|2024-09-02 17:36:10|198085.5|197960.5|198085.5|197960.5|198085.5|197960.5|198085.5|197960.5|1
1725298580000|2024-09-02 17:36:20|198085.4|197960.4|198093.7|197968.7|198093.8|197968.8|198085.4|197960.4|3
1725298590000|2024-09-02 17:36:30|198105|197980|198102.1|197977.1|198105|197980|198102.1|197977.1|2
1725298600000|2024-09-02 17:36:40|198089.8|197964.8|198089.6|197964.6|198090|197965|198089.6|197964.6|3
1725298610000|2024-09-02 17:36:50|198089.8|197964.8|198085|197960|198089.8|197964.8|198085|197960|2
1725298620000|2024-09-02 17:37:00|198089.7|197964.7|198089.8|197964.8|198089.8|197964.8|198089.7|197964.7|2
1725298630000|2024-09-02 17:37:10|198102.1|197977.1|198102.1|197977.1|198102.1|197977.1|198102.1|197977.1|1
1725298650000|2024-09-02 17:37:30|198086.7|197961.7|198086.7|197961.7|198086.7|197961.7|198086.7|197961.7|1
1725298690000|2024-09-02 17:38:10|198100.3|197975.3|198100.3|197975.3|198100.3|197975.3|198100.3|197975.3|1
1725298710000|2024-09-02 17:38:30|198086.6|197961.6|198088.2|197963.2|198088.2|197963.2|198086.6|197961.6|2
1725298720000|2024-09-02 17:38:40|198086.1|197961.1|198086.1|197961.1|198086.1|197961.1|198086.1|197961.1|1
1725298750000|2024-09-02 17:39:10|198098.9|197973.9|198089|197964|198098.9|197973.9|198089|197964|2
1725298770000|2024-09-02 17:39:30|198087.2|197962.2|198087.2|197962.2|198087.2|197962.2|198087.2|197962.2|1
1725298780000|2024-09-02 17:39:40|198103|197978|198103|197978|198103|197978|198103|197978|1
1725298790000|2024-09-02 17:39:50|198110.2|197985.2|198110.2|197985.2|198110.2|197985.2|198110.2|197985.2|1
1725298800000|2024-09-02 17:40:00|198111.8|197986.8|198116.7|197991.7|198116.7|197991.7|198102.2|197977.2|7
1725298810000|2024-09-02 17:40:10|198116|197991|198161|198036|198161.2|198036.2|198116|197991|9
1725298820000|2024-09-02 17:40:20|198161.3|198036.3|198161.5|198036.5|198161.5|198036.5|198161.3|198036.3|2
1725298830000|2024-09-02 17:40:30|198162.4|198037.4|198165.3|198040.3|198165.3|198040.3|198162.4|198037.4|2
1725298840000|2024-09-02 17:40:40|198165.7|198040.7|198160.5|198035.5|198165.7|198040.7|198160.5|198035.5|2
1725298850000|2024-09-02 17:40:50|198160.2|198035.2|198167.7|198042.7|198167.7|198042.7|198160.2|198035.2|3
1725298860000|2024-09-02 17:41:00|198168.9|198043.9|198170.1|198045.1|198170.1|198045.1|198166.2|198041.2|3
1725298870000|2024-09-02 17:41:10|198174.7|198049.7|198196.4|198071.4|198198.1|198073.1|198174.7|198049.7|11
1725298880000|2024-09-02 17:41:20|198196.3|198071.3|198196.3|198071.3|198196.3|198071.3|198196.3|198071.3|1
1725298890000|2024-09-02 17:41:30|198196.4|198071.4|198194.9|198069.9|198196.4|198071.4|198194.9|198069.9|3
1725298910000|2024-09-02 17:41:50|198201.2|198076.2|198205.3|198078.5|198205.3|198078.5|198201.2|198076.2|2
1725298920000|2024-09-02 17:42:00|198205.5|198078.9|198208.9|198083.9|198210.9|198085.9|198204.3|198078.9|5
1725298930000|2024-09-02 17:42:10|198196.5|198071.5|198197|198072|198197|198072|198196.5|198071.5|2
1725298940000|2024-09-02 17:42:20|198196.3|198071.3|198196.3|198071.3|198196.3|198071.3|198196.3|198071.3|1
1725298950000|2024-09-02 17:42:30|198196.7|198071.7|198197.2|198072.2|198200.1|198075.1|198194|198069|7
1725298960000|2024-09-02 17:42:40|198198.2|198073.2|198195.6|198070.6|198198.2|198073.2|198195.6|198070.6|2
1725298970000|2024-09-02 17:42:50|198195|198070|198195|198070|198195|198070|198195|198070|1
1725298980000|2024-09-02 17:43:00|198197.3|198072.3|198198.6|198073.6|198198.6|198073.6|198197.3|198072.3|2
1725298990000|2024-09-02 17:43:10|198216.7|198085.2|198216.7|198085.2|198216.7|198085.2|198216.7|198085.2|1
1725299000000|2024-09-02 17:43:20|198211.3|198084.3|198211.6|198084.9|198211.6|198084.9|198211.3|198084.3|2
1725299010000|2024-09-02 17:43:30|198209.1|198084.1|198195|198070|198209.1|198084.1|198194.9|198069.9|3
1725299030000|2024-09-02 17:43:50|198194.9|198069.9|198194.9|198069.9|198195.1|198070.1|198194.9|198069.9|3
1725299040000|2024-09-02 17:44:00|198195.1|198070.1|198193.6|198068.6|198202.8|198077.8|198193.6|198068.6|6
1725299060000|2024-09-02 17:44:20|198195.1|198070.1|198191.7|198066.7|198195.8|198070.8|198191.7|198066.7|5
1725299080000|2024-09-02 17:44:40|198191.3|198066.3|198193.6|198068.6|198193.6|198068.6|198191.3|198066.3|3
1725299090000|2024-09-02 17:44:50|198193.1|198068.1|198193.1|198068.1|198193.1|198068.1|198193.1|198068.1|1
1725299100000|2024-09-02 17:45:00|198200.6|198075.6|198205.2|198080.2|198205.2|198080.2|198200.6|198075.6|6
1725299110000|2024-09-02 17:45:10|198200.6|198075.6|198197.6|198072.6|198205.2|198080.2|198197.6|198072.6|6
1725299120000|2024-09-02 17:45:20|198192.6|198067.6|198193.4|198068.4|198193.4|198068.4|198192.5|198067.5|3
1725299140000|2024-09-02 17:45:40|198196.9|198071.9|198197|198072|198197|198072|198196.9|198071.9|2
1725299150000|2024-09-02 17:45:50|198205|198080|198205.1|198080.1|198205.1|198080.1|198205|198080|2
1725299160000|2024-09-02 17:46:00|198204.6|198079.6|198197.4|198072.4|198204.6|198079.6|198197.4|198072.4|3
1725299170000|2024-09-02 17:46:10|198201.7|198076.7|198191.6|198066.6|198201.7|198076.7|198191.6|198066.6|5
1725299180000|2024-09-02 17:46:20|198155.8|198030.8|198162.3|198037.3|198162.3|198037.3|198155.8|198030.8|3
1725299190000|2024-09-02 17:46:30|198167.8|198042.8|198167.8|198042.8|198167.8|198042.8|198167.8|198042.8|1
1725299200000|2024-09-02 17:46:40|198169.6|198044.6|198169.3|198044.3|198170.9|198045.9|198169.3|198044.3|10
1725299210000|2024-09-02 17:46:50|198170.9|198045.9|198170.6|198045.6|198170.9|198045.9|198168|198043|6
1725299220000|2024-09-02 17:47:00|198184.5|198059.5|198182.1|198057.1|198188.8|198063.8|198182.1|198057.1|5
1725299230000|2024-09-02 17:47:10|198181.2|198056.2|198181.2|198056.2|198181.2|198056.2|198181.2|198056.2|1
1725299250000|2024-09-02 17:47:30|198182|198057|198183.7|198058.7|198183.7|198058.7|198182|198057|2
1725299260000|2024-09-02 17:47:40|198177.4|198052.4|198189.9|198064.9|198192.5|198067.5|198177.4|198052.4|3
1725299270000|2024-09-02 17:47:50|198178.8|198053.8|198178.8|198053.8|198178.8|198053.8|198178.8|198053.8|1
1725299300000|2024-09-02 17:48:20|198189.9|198064.9|198189.9|198064.9|198189.9|198064.9|198189.9|198064.9|1
1725299310000|2024-09-02 17:48:30|198197.5|198072.5|198195.3|198070.3|198197.5|198072.5|198195.3|198070.3|2
1725299320000|2024-09-02 17:48:40|198198.2|198073.2|198191.5|198066.5|198198.2|198073.2|198191.5|198066.5|2
1725299340000|2024-09-02 17:49:00|198183.5|198058.5|198158.1|198033.1|198183.5|198058.5|198152.5|198027.5|9
1725299360000|2024-09-02 17:49:20|198158|198033|198160.2|198035.2|198160.2|198035.2|198158|198033|2
1725299370000|2024-09-02 17:49:30|198156.5|198031.5|198156.5|198031.5|198156.5|198031.5|198156.5|198031.5|1
1725299380000|2024-09-02 17:49:40|198159.3|198034.3|198155.5|198030.5|198160.6|198035.6|198154.5|198029.5|10
1725299390000|2024-09-02 17:49:50|198157.3|198032.3|198160.4|198035.4|198160.4|198035.4|198155.3|198030.3|8
1725299400000|2024-09-02 17:50:00|198158.2|198033.2|198158.3|198033.3|198160.6|198035.6|198158.2|198033.2|9
1725299410000|2024-09-02 17:50:10|198158.2|198033.2|198159|198034|198159|198034|198158.2|198033.2|3
1725299420000|2024-09-02 17:50:20|198159.7|198034.7|198158.8|198033.8|198159.7|198034.7|198158.8|198033.8|2
1725299430000|2024-09-02 17:50:30|198161.9|198036.9|198164.5|198039.5|198164.9|198039.9|198161.9|198036.9|5
1725299440000|2024-09-02 17:50:40|198170.4|198045.4|198168.9|198043.9|198170.4|198045.4|198168.8|198043.8|4
1725299450000|2024-09-02 17:50:50|198170.2|198045.2|198168.6|198043.6|198170.2|198045.2|198168.6|198043.6|4
1725299460000|2024-09-02 17:51:00|198169.9|198044.9|198169.3|198044.3|198169.9|198044.9|198167.7|198042.7|3
1725299470000|2024-09-02 17:51:10|198179.8|198054.8|198179.8|198054.8|198179.8|198054.8|198179.8|198054.8|1
1725299480000|2024-09-02 17:51:20|198179.7|198054.7|198179.7|198054.7|198179.7|198054.7|198179.7|198054.7|1
1725299490000|2024-09-02 17:51:30|198179.8|198054.8|198169.1|198044.1|198179.8|198054.8|198169.1|198044.1|2
1725299500000|2024-09-02 17:51:40|198169.9|198044.9|198161.9|198036.9|198169.9|198044.9|198161.9|198036.9|3
1725299530000|2024-09-02 17:52:10|198168.6|198043.6|198175.9|198050.9|198176|198051|198167.6|198042.6|4
1725299540000|2024-09-02 17:52:20|198176.2|198051.2|198173|198048|198176.2|198051.2|198172.5|198047.5|6
1725299550000|2024-09-02 17:52:30|198172.9|198047.9|198172.6|198047.6|198172.9|198047.9|198172.6|198047.6|2
1725299560000|2024-09-02 17:52:40|198172.7|198047.7|198172.7|198047.7|198172.7|198047.7|198172.7|198047.7|1
1725299570000|2024-09-02 17:52:50|198169.1|198044.1|198169.1|198044.1|198169.1|198044.1|198169.1|198044.1|1
1725299580000|2024-09-02 17:53:00|198185.5|198060.5|198165.5|198040.5|198185.5|198060.5|198161.9|198036.9|6
1725299590000|2024-09-02 17:53:10|198165.9|198040.9|198162.1|198037.1|198165.9|198040.9|198162.1|198037.1|2
1725299610000|2024-09-02 17:53:30|198165.9|198040.9|198176.8|198051.8|198176.8|198051.8|198165.9|198040.9|2
1725299620000|2024-09-02 17:53:40|198177.2|198052.2|198166|198041|198177.4|198052.4|198166|198041|4
1725299630000|2024-09-02 17:53:50|198164.9|198039.9|198164.8|198039.8|198170.2|198045.2|198164.7|198039.7|5
1725299650000|2024-09-02 17:54:10|198164.9|198039.9|198164.9|198039.9|198164.9|198039.9|198164.9|198039.9|1
1725299670000|2024-09-02 17:54:30|198180.2|198055.2|198181|198056|198181|198056|198180.2|198055.2|2
1725299680000|2024-09-02 17:54:40|198171.2|198046.2|198171.2|198046.2|198171.2|198046.2|198171.2|198046.2|1
1725299710000|2024-09-02 17:55:10|198165.7|198040.7|198162.6|198037.6|198165.7|198040.7|198162.6|198037.6|2
1725299720000|2024-09-02 17:55:20|198165.2|198040.2|198165.2|198040.2|198165.2|198040.2|198165.2|198040.2|1
1725299730000|2024-09-02 17:55:30|198165.4|198040.4|198172.5|198047.5|198172.5|198047.5|198165.4|198040.4|2
1725299740000|2024-09-02 17:55:40|198165.2|198040.2|198165.2|198040.2|198165.2|198040.2|198165.2|198040.2|1
1725299770000|2024-09-02 17:56:10|198172.6|198047.6|198172.6|198047.6|198172.6|198047.6|198172.6|198047.6|1
1725299780000|2024-09-02 17:56:20|198182.7|198057.7|198173.2|198048.2|198182.7|198057.7|198173.2|198048.2|4
1725299790000|2024-09-02 17:56:30|198172.6|198047.6|198172.6|198047.6|198172.6|198047.6|198172.6|198047.6|1
1725299800000|2024-09-02 17:56:40|198172.7|198047.7|198172.4|198047.4|198172.7|198047.7|198172.1|198047.1|4
1725299810000|2024-09-02 17:56:50|198172.7|198047.7|198175|198050|198178.7|198053.7|198172.7|198047.7|5
1725299820000|2024-09-02 17:57:00|198174.7|198049.7|198177.7|198052.7|198177.7|198052.7|198174.4|198049.4|5
1725299830000|2024-09-02 17:57:10|198176.8|198051.8|198173.5|198048.5|198178|198053|198173.4|198048.4|6
1725299840000|2024-09-02 17:57:20|198174.6|198049.6|198184.4|198059.4|198184.4|198059.4|198174.6|198049.6|3
1725299860000|2024-09-02 17:57:40|198189.5|198064.5|198174.6|198049.6|198189.5|198064.5|198172.2|198047.2|13
1725299870000|2024-09-02 17:57:50|198173.2|198048.2|198155.6|198030.6|198173.2|198048.2|198155.5|198030.5|14
1725299880000|2024-09-02 17:58:00|198153.8|198028.8|198157.7|198032.7|198158.7|198033.7|198142.4|198017.4|19
1725299890000|2024-09-02 17:58:10|198157.9|198032.9|198148.5|198023.5|198157.9|198032.9|198145|198020|16
1725299900000|2024-09-02 17:58:20|198148.8|198023.8|198149.9|198024.9|198149.9|198024.9|198139.5|198014.5|9
1725299910000|2024-09-02 17:58:30|198149.7|198024.7|198149.8|198024.8|198150.1|198025.1|198149.4|198024.4|5
1725299920000|2024-09-02 17:58:40|198150.1|198025.1|198149.6|198024.6|198150.4|198025.4|198148.2|198023.2|7
1725299930000|2024-09-02 17:58:50|198149.4|198024.4|198151.2|198026.2|198152.1|198027.1|198146|198021|11
1725299940000|2024-09-02 17:59:00|198149.5|198024.5|198149.5|198024.5|198151.2|198026.2|198149.5|198024.5|3
1725299960000|2024-09-02 17:59:20|198143.6|198018.6|198152|198027|198152|198027|198143.6|198018.6|5
1725299990000|2024-09-02 17:59:50|198153.5|198028.5|198153.8|198028.8|198153.8|198028.8|198147.1|198022.1|5
1725300000000|2024-09-02 18:00:00|198150.6|198025.6|198150.6|198025.6|198150.6|198025.6|198150.6|198025.6|1
1725300010000|2024-09-02 18:00:10|198146.8|198021.8|198147|198022|198148.2|198023.2|198146.8|198021.8|14
1725300020000|2024-09-02 18:00:20|198146.8|198021.8|198148|198023|198148.5|198023.5|198146.8|198021.8|20
1725300030000|2024-09-02 18:00:30|198144.8|198019.8|198145.5|198020.5|198146.1|198021.1|198141.4|198016.4|17
1725300040000|2024-09-02 18:00:40|198145.3|198020.3|198148.7|198023.7|198148.7|198023.7|198144.8|198019.8|7
1725300050000|2024-09-02 18:00:50|198139.5|198014.5|198138.1|197998.3|198144.3|198019.3|198130|197998.3|11
1725300060000|2024-09-02 18:01:00|198138.8|197998.8|198138.4|198013.4|198139.1|198014.1|198138.4|197998.8|19
1725300070000|2024-09-02 18:01:10|198139|198014|198138.6|198013.6|198139|198014|198138.4|198013.4|16
1725300080000|2024-09-02 18:01:20|198136.1|198011.1|198131.6|198006.6|198136.1|198011.1|198131.2|198006.2|21
1725300090000|2024-09-02 18:01:30|198131.2|198006.2|198138.6|198013.6|198138.6|198013.6|198131.2|198006.2|10
1725300110000|2024-09-02 18:01:50|198135.1|198010.1|198093.9|197966.5|198138.4|198013.4|198093.9|197966.5|21
1725300120000|2024-09-02 18:02:00|198092.4|197966.8|198092.7|197965.5|198092.9|197966.8|198092.3|197965.5|13
1725300130000|2024-09-02 18:02:10|198093.1|197965.1|198094.1|197965.9|198094.1|197965.9|198092.9|197965.1|5
1725300140000|2024-09-02 18:02:20|198093.9|197965.5|198095.1|197958|198095.1|197965.5|198093.7|197958|5
1725300150000|2024-09-02 18:02:30|198076.2|197951.2|198076.2|197951.2|198076.2|197951.2|198076.2|197951.2|1
1725300160000|2024-09-02 18:02:40|198099.8|197974.8|198099.9|197974.9|198099.9|197974.9|198099.8|197974.8|2
1725300180000|2024-09-02 18:03:00|198099.8|197974.8|198099.8|197974.8|198099.8|197974.8|198099.8|197974.8|1
1725300190000|2024-09-02 18:03:10|198092.7|197967.7|198092.7|197967.7|198092.7|197967.7|198092.7|197967.7|1
1725300210000|2024-09-02 18:03:30|198091.1|197966.1|198088.8|197949.9|198091.1|197966.1|198088.8|197949.9|6
1725300220000|2024-09-02 18:03:40|198088.4|197949.4|198088.2|197948.9|198088.4|197949.4|198088.2|197948.9|4
1725300230000|2024-09-02 18:03:50|198084.4|197947.3|198078.5|197948.9|198084.4|197951.2|198078.5|197947.3|3
1725300240000|2024-09-02 18:04:00|198078|197949.9|198055.7|197924.8|198079.3|197949.9|198055.4|197924.5|6
1725300250000|2024-09-02 18:04:10|198055.4|197924.5|198051.6|197922|198055.4|197924.8|198051.6|197922|4
1725300270000|2024-09-02 18:04:30|198051.9|197922.3|198048.4|197919.3|198051.9|197922.3|198048.4|197919.3|6
1725300280000|2024-09-02 18:04:40|198048.9|197919.8|198049.1|197919.8|198049.1|197919.8|198048.9|197919.8|2
1725300290000|2024-09-02 18:04:50|198022.2|197886.9|198040.3|197915.3|198041.5|197916.5|198022.2|197886.9|10
1725300300000|2024-09-02 18:05:00|198043.7|197918.7|198044|197919|198044|197919|198043.7|197918.7|2
1725300310000|2024-09-02 18:05:10|198043.9|197918.9|198049.1|197924.1|198049.1|197924.1|198042.1|197917.1|10
1725300320000|2024-09-02 18:05:20|198048.9|197923.9|198049|197924|198049|197924|198048.9|197923.9|2
1725300330000|2024-09-02 18:05:30|198049.1|197924.1|198048.9|197923.9|198049.3|197924.3|198048.9|197923.9|3
1725300340000|2024-09-02 18:05:40|198049.3|197924.3|198048.9|197923.9|198049.3|197924.3|198048.8|197923.8|4
1725300350000|2024-09-02 18:05:50|198060.9|197935.9|198051.1|197926.1|198067.5|197942.5|198051.1|197926.1|4
1725300360000|2024-09-02 18:06:00|198051.6|197926.6|198044|197919|198051.6|197926.6|198043.9|197918.9|3
1725300370000|2024-09-02 18:06:10|198044.5|197919.5|198044.6|197919.6|198044.6|197919.6|198044.4|197919.4|4
1725300380000|2024-09-02 18:06:20|198042.4|197917.4|198042.8|197917.8|198042.8|197917.8|198042.4|197917.4|4
1725300390000|2024-09-02 18:06:30|198042.7|197917.7|198043.2|197918.2|198043.2|197918.2|198036|197911|5
1725300410000|2024-09-02 18:06:50|198043.1|197918.1|198041.6|197916.6|198043.1|197918.1|198041.4|197916.4|3
1725300450000|2024-09-02 18:07:30|198058.4|197933.4|198053.1|197928.1|198058.4|197933.4|198053.1|197928.1|4
1725300460000|2024-09-02 18:07:40|198058.4|197933.4|198058.4|197933.4|198058.4|197933.4|198058.4|197933.4|1
1725300470000|2024-09-02 18:07:50|198058.3|197933.3|198041.9|197916.9|198058.3|197933.3|198041.8|197916.8|4
1725300480000|2024-09-02 18:08:00|198040.8|197915.8|198040.8|197915.8|198040.8|197915.8|198040.8|197915.8|1
1725300490000|2024-09-02 18:08:10|198040.5|197915.5|198040.5|197915.5|198040.5|197915.5|198040.5|197915.5|1
1725300510000|2024-09-02 18:08:30|198053.6|197928.6|198041.3|197916.3|198053.6|197928.6|198033|197908|5
1725300520000|2024-09-02 18:08:40|198042.2|197917.2|198036.6|197911.6|198042.4|197917.4|198036.6|197911.6|6
1725300530000|2024-09-02 18:08:50|198036.9|197911.9|198037.3|197912.3|198038.8|197913.8|198035.8|197910.8|6
1725300540000|2024-09-02 18:09:00|198035.9|197910.9|198036|197911|198036.1|197911.1|198035.9|197910.9|3
1725300560000|2024-09-02 18:09:20|198032.2|197907.2|198035.8|197910.8|198035.8|197910.8|198032.2|197907.2|4
1725300570000|2024-09-02 18:09:30|198035.7|197910.7|198040.6|197915.6|198040.6|197915.6|198033.4|197908.4|5
1725300580000|2024-09-02 18:09:40|198040.8|197915.8|198040.8|197915.8|198040.8|197915.8|198040.8|197915.8|1
1725300590000|2024-09-02 18:09:50|198039.9|197914.9|198030.2|197905.2|198039.9|197914.9|198030.2|197905.2|3
1725300610000|2024-09-02 18:10:10|198028.7|197903.7|198028.7|197903.7|198028.7|197903.7|198028.7|197903.7|1
1725300620000|2024-09-02 18:10:20|198027.7|197902.7|198029.8|197904.8|198029.8|197904.8|198027.7|197902.7|3
1725300630000|2024-09-02 18:10:30|198030.8|197905.8|198030.8|197905.8|198030.8|197905.8|198030.8|197905.8|1
1725300640000|2024-09-02 18:10:40|198030.9|197905.9|198035.6|197910.6|198035.9|197910.9|198030.9|197905.9|5
1725300650000|2024-09-02 18:10:50|198032.9|197907.9|198033|197908|198033|197908|198032.5|197907.5|3
1725300660000|2024-09-02 18:11:00|198024.6|197899.6|198024.6|197899.6|198024.6|197899.6|198024.6|197899.6|1
1725300670000|2024-09-02 18:11:10|198028.8|197903.8|198028.8|197903.8|198028.8|197903.8|198028.8|197903.8|1
1725300680000|2024-09-02 18:11:20|198045.8|197920.8|198045.8|197920.8|198045.8|197920.8|198045.8|197920.8|1
1725300690000|2024-09-02 18:11:30|198040.9|197915.9|198040.9|197915.9|198040.9|197915.9|198040.9|197915.9|1
1725300700000|2024-09-02 18:11:40|198036.1|197911.1|198031.7|197906.7|198036.1|197911.1|198031.7|197906.7|2
1725300720000|2024-09-02 18:12:00|198034.6|197909.6|198034.6|197909.6|198034.6|197909.6|198034.6|197909.6|1
1725300730000|2024-09-02 18:12:10|198039.7|197914.7|198039.7|197914.7|198039.7|197914.7|198039.7|197914.7|1
1725300750000|2024-09-02 18:12:30|198045.3|197920.3|198045.3|197920.3|198045.3|197920.3|198045.3|197920.3|1
1725300760000|2024-09-02 18:12:40|198036.8|197911.8|198053.8|197928.8|198063.1|197938.1|198036.8|197911.8|5
1725300770000|2024-09-02 18:12:50|198054|197929|198056.5|197931.5|198059.7|197934.7|198054|197929|4
1725300780000|2024-09-02 18:13:00|198054.4|197929.4|198035.6|197910.6|198054.4|197929.4|198035.4|197910.4|6
1725300790000|2024-09-02 18:13:10|198039|197914|198028.8|197903.8|198039.4|197914.4|198028.8|197903.8|6
1725300800000|2024-09-02 18:13:20|198030.5|197905.5|198023.8|197898.8|198043|197918|198023.8|197898.8|15
1725300830000|2024-09-02 18:13:50|198027.8|197902.8|198025.6|197900.6|198027.8|197902.8|198020.7|197895.7|8
1725300840000|2024-09-02 18:14:00|198024.6|197899.6|198023.3|197898.3|198024.6|197899.6|198023.3|197898.3|2
1725300850000|2024-09-02 18:14:10|198021.7|197896.7|198021.7|197896.7|198021.7|197896.7|198021.7|197896.7|1
1725300870000|2024-09-02 18:14:30|198023|197898|198027.5|197902.5|198027.5|197902.5|198023|197898|3
1725300890000|2024-09-02 18:14:50|198022|197897|198011.9|197886.9|198022|197897|198010.6|197885.6|4
1725300900000|2024-09-02 18:15:00|198017.4|197892.4|198010.5|197885.5|198017.4|197892.4|198010.5|197885.5|5
1725300920000|2024-09-02 18:15:20|198010.6|197885.6|198010.6|197885.6|198010.6|197885.6|198010.6|197885.6|1
1725300930000|2024-09-02 18:15:30|198008.9|197883.9|197996.2|197871.2|198008.9|197883.9|197992.5|197867.5|3
1725300950000|2024-09-02 18:15:50|197996.3|197871.3|198003|197878|198003|197878|197992.7|197867.7|4
1725300960000|2024-09-02 18:16:00|198000.8|197875.8|197992.7|197867.7|198002.3|197877.3|197992.6|197867.6|5
1725300990000|2024-09-02 18:16:30|197989.7|197864.7|197989.7|197864.7|197989.7|197864.7|197988.2|197863.2|3
1725301000000|2024-09-02 18:16:40|197994.2|197869.2|197995.3|197870.3|197999.1|197874.1|197984.9|197859.9|10
1725301010000|2024-09-02 18:16:50|197997.1|197872.1|197995.3|197870.3|197997.1|197872.1|197995.3|197870.3|4
1725301020000|2024-09-02 18:17:00|198000.9|197875.9|197998.3|197873.3|198000.9|197875.9|197995.2|197870.2|5
1725301030000|2024-09-02 18:17:10|197993.1|197868.1|197993.1|197868.1|197993.1|197868.1|197993.1|197868.1|1
1725301060000|2024-09-02 18:17:40|197997.2|197872.2|197987.1|197862.1|197997.2|197872.2|197987.1|197862.1|2
1725301070000|2024-09-02 18:17:50|197997.3|197872.3|197997.3|197872.3|197997.3|197872.3|197997.3|197872.3|1
1725301080000|2024-09-02 18:18:00|197996.7|197871.7|197996.7|197871.7|197996.7|197871.7|197996.7|197871.7|1
1725301090000|2024-09-02 18:18:10|197995|197870|197998.4|197873.4|197998.4|197873.4|197995|197870|2
1725301100000|2024-09-02 18:18:20|197996.7|197871.7|197996.7|197871.7|197996.7|197871.7|197996.7|197871.7|1
1725301110000|2024-09-02 18:18:30|197997.4|197872.4|197997.4|197872.4|197997.4|197872.4|197997.4|197872.4|1
1725301120000|2024-09-02 18:18:40|197990|197865|197990|197865|197990|197865|197990|197865|1
1725301130000|2024-09-02 18:18:50|197990.1|197865.1|197992.7|197867.7|197992.7|197867.7|197990.1|197865.1|2
1725301140000|2024-09-02 18:19:00|197994.4|197869.4|197994.4|197869.4|197994.4|197869.4|197994.4|197869.4|1
1725301150000|2024-09-02 18:19:10|197992.9|197867.9|197991.6|197866.6|197993|197868|197991.6|197866.6|4
1725301180000|2024-09-02 18:19:40|197990.5|197865.5|197995|197870|197998.6|197873.6|197990.5|197865.5|4
1725301190000|2024-09-02 18:19:50|197999.5|197874.5|197994.5|197869.5|197999.5|197874.5|197994.5|197869.5|2
1725301200000|2024-09-02 18:20:00|197996.1|197871.1|197992.3|197867.3|198006.4|197881.4|197987.9|197862.9|10
1725301210000|2024-09-02 18:20:10|197994.5|197869.5|197993.6|197868.6|197994.5|197869.5|197993.6|197868.6|3
1725301230000|2024-09-02 18:20:30|197991.1|197866.1|197991.1|197866.1|197991.1|197866.1|197991.1|197866.1|1
1725301260000|2024-09-02 18:21:00|197991.2|197866.2|197992.2|197867.2|197993.4|197868.4|197991.2|197866.2|3
1725301310000|2024-09-02 18:21:50|197962.9|197912.9|197955.2|197905.2|197962.9|197912.9|197955.2|197905.2|2
1725301320000|2024-09-02 18:22:00|197954.7|197904.7|197954.7|197904.7|197954.7|197904.7|197954.7|197904.7|1
1725301340000|2024-09-02 18:22:20|197987.6|197862.6|197987.6|197862.6|197987.6|197862.6|197987.6|197862.6|1
1725301360000|2024-09-02 18:22:40|197992.2|197867.2|197994|197869|197994|197869|197992.2|197867.2|2
1725301370000|2024-09-02 18:22:50|197992.2|197867.2|197992.2|197867.2|197994|197869|197992.2|197867.2|3
1725301380000|2024-09-02 18:23:00|197993.8|197868.8|197993.8|197868.8|197993.8|197868.8|197993.8|197868.8|1
1725301400000|2024-09-02 18:23:20|197990.9|197865.9|197990.9|197865.9|197990.9|197865.9|197990.9|197865.9|1
1725301410000|2024-09-02 18:23:30|197995.3|197870.3|197992.9|197867.9|197995.3|197870.3|197992.9|197867.9|2
1725301420000|2024-09-02 18:23:40|197991.1|197866.1|197991.1|197866.1|197991.1|197866.1|197991.1|197866.1|1
1725301440000|2024-09-02 18:24:00|197973.6|197848.6|197976.4|197851.4|197976.4|197851.4|197967|197842|6
1725301450000|2024-09-02 18:24:10|197971.8|197846.8|197960.1|197835.1|197971.8|197879.2|197928.5|197831.1|15
1725301460000|2024-09-02 18:24:20|197960.2|197835.2|197959.1|197834.1|197964.9|197839.9|197956.1|197831.1|8
1725301470000|2024-09-02 18:24:30|197959.2|197834.2|197961.9|197836.9|197963.1|197838.1|197959.2|197834.2|6
1725301480000|2024-09-02 18:24:40|197966.1|197841.1|197933.5|197883.5|197966.2|197883.5|197933.5|197841.1|4
1725301490000|2024-09-02 18:24:50|197930.4|197880.4|197930.4|197880.4|197930.4|197880.4|197930.4|197880.4|1
1725301500000|2024-09-02 18:25:00|197926.1|197876.1|197929.5|197879.5|197929.5|197879.5|197926.1|197876.1|2
1725301510000|2024-09-02 18:25:10|197926.9|197876.9|197926.9|197876.9|197926.9|197876.9|197926.9|197876.9|1
1725301520000|2024-09-02 18:25:20|197929.5|197879.5|197931.4|197881.4|197932.7|197882.7|197929.5|197879.5|3
1725301530000|2024-09-02 18:25:30|197928.8|197878.8|197928.8|197878.8|197928.8|197878.8|197928.8|197878.8|1
1725301550000|2024-09-02 18:25:50|197921.7|197871.7|197921.7|197871.7|197921.7|197871.7|197921.7|197871.7|1
1725301560000|2024-09-02 18:26:00|197925.1|197875.1|197925.1|197875.1|197925.1|197875.1|197925.1|197875.1|1
1725301570000|2024-09-02 18:26:10|197930.9|197880.9|197931.1|197881.1|197933.7|197883.7|197930.9|197880.9|3
1725301610000|2024-09-02 18:26:50|197925.6|197875.6|197925.6|197875.6|197925.6|197875.6|197925.6|197875.6|1
1725301620000|2024-09-02 18:27:00|197922.9|197872.9|197922.9|197872.9|197922.9|197872.9|197922.9|197872.9|1
1725301630000|2024-09-02 18:27:10|197929.5|197879.5|197930.7|197880.7|197930.7|197880.7|197929.5|197879.5|2
1725301650000|2024-09-02 18:27:30|197963.7|197838.7|197940.7|197815.7|197963.7|197850.7|197897.7|197812.4|8
1725301660000|2024-09-02 18:27:40|197921.3|197871.3|197917|197867|197921.5|197871.5|197917|197867|7
1725301670000|2024-09-02 18:27:50|197918.9|197868.9|197960.5|197835.5|197960.5|197870.5|197918.9|197835.5|10
1725301680000|2024-09-02 18:28:00|197956.7|197831.7|197941.7|197816.7|197956.7|197831.7|197939.2|197814.2|17
1725301690000|2024-09-02 18:28:10|197941.6|197816.6|197936.6|197811.6|197941.6|197816.6|197928.3|197803.3|7
1725301700000|2024-09-02 18:28:20|197932.5|197807.5|197933.6|197808.6|197933.7|197808.7|197928.8|197803.8|6
1725301710000|2024-09-02 18:28:30|197936.5|197811.5|197944.5|197819.5|197960.3|197835.3|197936.5|197811.5|11
1725301720000|2024-09-02 18:28:40|197944.8|197819.8|197946|197821|197946|197821|197944.8|197819.8|6
1725301730000|2024-09-02 18:28:50|197945.5|197820.5|197945.4|197820.4|197945.5|197820.5|197945.4|197820.4|2
1725301740000|2024-09-02 18:29:00|197945.7|197820.7|197945.7|197820.7|197945.7|197820.7|197945.7|197820.7|1
1725301750000|2024-09-02 18:29:10|197913.5|197863.5|197913.5|197863.5|197913.5|197863.5|197913.5|197863.5|1
1725301760000|2024-09-02 18:29:20|197910.8|197860.8|197910.8|197860.8|197910.8|197860.8|197910.8|197860.8|1
1725301770000|2024-09-02 18:29:30|197912.2|197862.2|197912.2|197862.2|197912.2|197862.2|197912.2|197862.2|1
1725301780000|2024-09-02 18:29:40|197949|197824|197949.9|197824.9|197949.9|197824.9|197949|197824|2
1725301790000|2024-09-02 18:29:50|197949.7|197824.7|197949.7|197824.7|197949.7|197824.7|197949.7|197824.7|1
1725301800000|2024-09-02 18:30:00|197950.7|197825.7|197952.4|197827.4|197952.4|197827.4|197950.7|197825.7|4
1725301810000|2024-09-02 18:30:10|197952.7|197827.7|197951.7|197826.7|197952.7|197827.7|197951.7|197826.7|3
1725301820000|2024-09-02 18:30:20|197917|197867|197916|197866|197917|197867|197916|197866|2
1725301830000|2024-09-02 18:30:30|197914.6|197864.6|197915.9|197865.9|197916.6|197866.6|197914.5|197864.5|8
1725301840000|2024-09-02 18:30:40|197914.4|197864.4|197915.4|197865.4|197915.4|197865.4|197912.2|197862.2|3
1725301860000|2024-09-02 18:31:00|197910.9|197860.9|197907.4|197857.4|197915.1|197865.1|197905.6|197855.6|6
1725301870000|2024-09-02 18:31:10|197908|197858|197908|197858|197908|197858|197908|197858|1
1725301880000|2024-09-02 18:31:20|197903|197853|197904.2|197854.2|197904.2|197854.2|197903|197853|2
1725301890000|2024-09-02 18:31:30|197904.1|197854.1|197899.7|197849.7|197904.1|197854.1|197899.7|197849.7|2
1725301900000|2024-09-02 18:31:40|197900.2|197850.2|197904|197854|197904|197854|197900.2|197850.2|2
1725301920000|2024-09-02 18:32:00|197907.8|197857.8|197907.8|197857.8|197907.8|197857.8|197907.8|197857.8|1
1725301930000|2024-09-02 18:32:10|197903.7|197853.7|197903.7|197853.7|197903.7|197853.7|197903.7|197853.7|1
1725301940000|2024-09-02 18:32:20|197906.9|197856.9|197908.6|197858.6|197908.6|197858.6|197906.9|197856.9|2
1725301950000|2024-09-02 18:32:30|197914.4|197864.4|197944.3|197819.3|197944.3|197864.4|197914.4|197818.9|3
1725301960000|2024-09-02 18:32:40|197942.4|197817.4|197944.6|197819.6|197945.9|197820.9|197935.4|197810.4|7
1725301970000|2024-09-02 18:32:50|197944.8|197819.8|197943.9|197818.9|197944.8|197819.8|197939.8|197814.8|6
1725301980000|2024-09-02 18:33:00|197939.8|197814.8|197945|197820|197945|197820|197939.8|197814.8|2
1725301990000|2024-09-02 18:33:10|197946.4|197821.4|197946.4|197821.4|197946.4|197821.4|197946.4|197821.4|1
1725302000000|2024-09-02 18:33:20|197945.5|197820.5|197945.5|197820.5|197945.5|197820.5|197945.5|197820.5|1
1725302010000|2024-09-02 18:33:30|197903.5|197853.5|197903|197853|197906.6|197856.6|197903|197853|4
1725302020000|2024-09-02 18:33:40|197906.3|197856.3|197924.3|197799.3|197926.4|197858.3|197902.5|197799.3|7
1725302030000|2024-09-02 18:33:50|197917.7|197792.7|197915.8|197790.8|197921.9|197796.9|197915.8|197790.8|5
1725302040000|2024-09-02 18:34:00|197919.3|197794.3|197885.4|197760.4|197919.3|197794.3|197885.4|197760.4|5
1725302050000|2024-09-02 18:34:10|197888.1|197763.1|197887.2|197762.2|197888.1|197763.1|197887.2|197762.2|2
1725302060000|2024-09-02 18:34:20|197889.3|197764.3|197889.3|197764.3|197889.3|197764.3|197889.3|197764.3|1
1725302080000|2024-09-02 18:34:40|197886.2|197761.2|197876.2|197751.2|197886.7|197761.7|197876.2|197751.2|4
1725302090000|2024-09-02 18:34:50|197882.4|197757.4|197880.2|197755.2|197882.4|197757.4|197880.2|197755.2|2
1725302110000|2024-09-02 18:35:10|197883.5|197758.5|197880.2|197755.2|197883.5|197758.5|197880.2|197755.2|2
1725302120000|2024-09-02 18:35:20|197883.5|197758.5|197883.1|197758.1|197883.5|197758.5|197881.7|197756.7|3
1725302130000|2024-09-02 18:35:30|197878.9|197753.9|197878.1|197753.1|197878.9|197753.9|197877.8|197752.8|4
1725302140000|2024-09-02 18:35:40|197877.3|197752.3|197875.7|197750.7|197877.3|197752.3|197875.7|197750.7|4
1725302150000|2024-09-02 18:35:50|197875.8|197750.8|197876|197751|197876.8|197751.8|197875.8|197750.8|8
1725302160000|2024-09-02 18:36:00|197870.9|197745.9|197875.6|197750.6|197876.7|197751.7|197870.9|197745.9|6
1725302170000|2024-09-02 18:36:10|197878|197753|197876.7|197751.7|197878|197753|197875.8|197750.8|5
1725302180000|2024-09-02 18:36:20|197880|197755|197876.1|197751.1|197880|197755|197876.1|197751.1|3
1725302190000|2024-09-02 18:36:30|197876.2|197751.2|197876.9|197751.9|197876.9|197751.9|197876.2|197751.2|2
1725302200000|2024-09-02 18:36:40|197880.1|197755.1|197879.2|197754.2|197880.1|197755.1|197876.9|197751.9|4
1725302210000|2024-09-02 18:36:50|197869.7|197744.7|197869.7|197744.7|197869.7|197744.7|197869.7|197744.7|1
1725302230000|2024-09-02 18:37:10|197878.7|197753.7|197878.7|197753.7|197878.7|197753.7|197878.7|197753.7|1
1725302250000|2024-09-02 18:37:30|197875.1|197750.1|197875.2|197750.2|197878.7|197753.7|197875.1|197750.1|5
1725302260000|2024-09-02 18:37:40|197878.7|197753.7|197881.2|197756.2|197881.2|197756.2|197869.8|197744.8|10
1725302270000|2024-09-02 18:37:50|197881.1|197756.1|197879.3|197754.3|197881.2|197756.2|197879.3|197754.3|4
1725302280000|2024-09-02 18:38:00|197879.5|197754.5|197879.3|197754.3|197879.7|197754.7|197879.3|197754.3|4
1725302290000|2024-09-02 18:38:10|197879.4|197754.4|197879.4|197754.4|197879.4|197754.4|197879.4|197754.4|1
1725302300000|2024-09-02 18:38:20|197883.6|197758.6|197883.5|197758.5|197883.9|197758.9|197883.5|197758.5|4
1725302310000|2024-09-02 18:38:30|197880.4|197755.4|197881|197756|197881|197756|197880.4|197755.4|3
1725302320000|2024-09-02 18:38:40|197881.6|197756.6|197865.8|197740.8|197881.6|197756.6|197863.6|197738.6|8
1725302330000|2024-09-02 18:38:50|197866.1|197741.1|197869.7|197744.7|197869.7|197744.7|197865.8|197740.8|7
1725302340000|2024-09-02 18:39:00|197871.3|197746.3|197880.7|197755.7|197884.7|197759.7|197871.3|197746.3|5
1725302350000|2024-09-02 18:39:10|197881.1|197756.1|197885.1|197760.1|197897|197772|197881.1|197756.1|20
1725302360000|2024-09-02 18:39:20|197886.6|197761.6|197886.6|197761.6|197886.6|197761.6|197886.6|197761.6|1
1725302370000|2024-09-02 18:39:30|197888|197763|197888.2|197763.2|197888.8|197763.8|197886.7|197761.7|7
1725302380000|2024-09-02 18:39:40|197888.6|197763.6|197888.7|197763.7|197890.7|197765.7|197888.2|197763.2|7
1725302390000|2024-09-02 18:39:50|197889.1|197764.1|197889|197764|197889.1|197764.1|197888.7|197763.7|3
1725302400000|2024-09-02 18:40:00|197889.3|197764.3|197889.2|197764.2|197889.3|197764.3|197889.2|197764.2|2
1725302410000|2024-09-02 18:40:10|197886.6|197761.6|197891.8|197766.8|197891.8|197766.8|197883.8|197758.8|3
1725302420000|2024-09-02 18:40:20|197844.3|197794.3|197886.6|197761.6|197891.8|197794.3|197844.3|197761.6|4
1725302440000|2024-09-02 18:40:40|197889.6|197764.6|197886.9|197761.9|197889.6|197764.6|197886.9|197761.9|2
1725302450000|2024-09-02 18:40:50|197888.9|197763.9|197905.7|197780.7|197905.7|197780.7|197888.9|197763.9|2
1725302460000|2024-09-02 18:41:00|197905.6|197780.6|197913.8|197788.8|197913.8|197788.8|197905.6|197780.6|7
1725302470000|2024-09-02 18:41:10|197917.5|197792.5|197911|197786|197917.5|197792.5|197911|197786|2
1725302480000|2024-09-02 18:41:20|197909.9|197784.9|197906|197781|197910.1|197785.1|197906|197781|3
1725302490000|2024-09-02 18:41:30|197901.1|197776.1|197901.1|197776.1|197901.1|197776.1|197901.1|197776.1|1
1725302500000|2024-09-02 18:41:40|197907.6|197782.6|197907.6|197782.6|197907.6|197782.6|197907.6|197782.6|1
1725302510000|2024-09-02 18:41:50|197901.4|197776.4|197900.9|197775.9|197901.4|197776.4|197900.9|197775.9|2
1725302520000|2024-09-02 18:42:00|197900.7|197775.7|197900.7|197775.7|197900.7|197775.7|197900.7|197775.7|1
1725302530000|2024-09-02 18:42:10|197899.1|197774.1|197897|197772|197899.1|197774.1|197896.2|197771.2|4
1725302540000|2024-09-02 18:42:20|197895.2|197770.2|197893.7|197768.7|197895.2|197770.2|197893.7|197768.7|3
1725302550000|2024-09-02 18:42:30|197895.2|197770.2|197895.2|197770.2|197895.2|197770.2|197895.2|197770.2|1
1725302560000|2024-09-02 18:42:40|197861.1|197811.1|197861.1|197811.1|197861.1|197811.1|197861.1|197811.1|1
1725302570000|2024-09-02 18:42:50|197857|197807|197903.2|197778.2|197903.2|197809.9|197857|197778.2|3
1725302580000|2024-09-02 18:43:00|197904.2|197779.2|197895.9|197770.9|197904.2|197779.2|197895.4|197770.4|5
1725302590000|2024-09-02 18:43:10|197894.9|197769.9|197899|197774|197899|197774|197894.9|197769.9|4
1725302600000|2024-09-02 18:43:20|197892.9|197767.9|197892.9|197767.9|197892.9|197767.9|197892.9|197767.9|1
1725302630000|2024-09-02 18:43:50|197857.6|197807.6|197860.7|197810.7|197860.7|197810.7|197857.6|197807.6|2
1725302640000|2024-09-02 18:44:00|197895.1|197770.1|197895.1|197770.1|197895.1|197770.1|197895.1|197770.1|1
1725302650000|2024-09-02 18:44:10|197894.7|197769.7|197892.9|197767.9|197894.7|197769.7|197892.9|197767.9|2
1725302660000|2024-09-02 18:44:20|197886.7|197761.7|197886.7|197761.7|197886.7|197761.7|197886.7|197761.7|1
1725302670000|2024-09-02 18:44:30|197891.3|197766.3|197891.3|197766.3|197891.3|197766.3|197891.3|197766.3|1
1725302680000|2024-09-02 18:44:40|197898.8|197773.8|197891.8|197766.8|197898.9|197773.9|197891.8|197766.8|3
1725302690000|2024-09-02 18:44:50|197893.8|197768.8|197893.8|197768.8|197893.8|197768.8|197893.8|197768.8|1
1725302700000|2024-09-02 18:45:00|197889.3|197764.3|197889.3|197764.3|197889.3|197764.3|197889.3|197764.3|1
1725302710000|2024-09-02 18:45:10|197888.7|197763.7|197888.7|197763.7|197888.7|197763.7|197888.7|197763.7|1
1725302720000|2024-09-02 18:45:20|197894.5|197769.5|197885.8|197760.8|197894.5|197769.5|197885.8|197760.8|2
1725302730000|2024-09-02 18:45:30|197881.4|197756.4|197881.4|197756.4|197881.4|197756.4|197881.4|197756.4|1
1725302740000|2024-09-02 18:45:40|197881.6|197756.6|197885|197760|197885|197760|197881.6|197756.6|4
1725302750000|2024-09-02 18:45:50|197883.2|197758.2|197883.2|197758.2|197883.2|197758.2|197883.2|197758.2|1
1725302760000|2024-09-02 18:46:00|197884.2|197759.2|197884.2|197759.2|197884.2|197759.2|197884.2|197759.2|1
1725302770000|2024-09-02 18:46:10|197881.5|197756.5|197881.5|197756.5|197881.5|197756.5|197881.5|197756.5|1
1725302790000|2024-09-02 18:46:30|197884.4|197759.4|197885.7|197760.7|197885.7|197760.7|197884.4|197759.4|2
1725302820000|2024-09-02 18:47:00|197886.2|197761.2|197884.3|197759.3|197886.2|197761.2|197884.3|197759.3|2
1725302840000|2024-09-02 18:47:20|197887.3|197762.3|197887.3|197762.3|197887.3|197762.3|197887.3|197762.3|1
1725302850000|2024-09-02 18:47:30|197888.2|197763.2|197888.2|197763.2|197888.2|197763.2|197888.2|197763.2|1
1725302860000|2024-09-02 18:47:40|197889.2|197764.2|197889.2|197764.2|197889.2|197764.2|197889.2|197764.2|1
1725302880000|2024-09-02 18:48:00|197888.9|197763.9|197888.9|197763.9|197888.9|197763.9|197888.9|197763.9|1
1725302900000|2024-09-02 18:48:20|197889.2|197764.2|197889.2|197764.2|197889.2|197764.2|197889.2|197764.2|1
1725302920000|2024-09-02 18:48:40|197888.4|197763.4|197888.4|197763.4|197888.4|197763.4|197888.4|197763.4|1
1725302930000|2024-09-02 18:48:50|197886.9|197761.9|197884.3|197759.3|197886.9|197761.9|197884.3|197759.3|2
1725302940000|2024-09-02 18:49:00|197881.1|197756.1|197881.1|197756.1|197881.3|197756.3|197881.1|197756.1|3
1725302950000|2024-09-02 18:49:10|197881.3|197756.3|197887.5|197762.5|197887.7|197762.7|197881.1|197756.1|12
1725302960000|2024-09-02 18:49:20|197887.7|197762.7|197889.9|197764.9|197891.7|197766.7|197887.5|197762.5|12
1725302970000|2024-09-02 18:49:30|197887|197762|197895.9|197770.9|197895.9|197770.9|197887|197762|4
1725302980000|2024-09-02 18:49:40|197898.7|197773.7|197898.7|197773.7|197898.7|197773.7|197898.7|197773.7|1
1725302990000|2024-09-02 18:49:50|197895.5|197770.5|197895.5|197770.5|197895.5|197770.5|197895.5|197770.5|1
1725303000000|2024-09-02 18:50:00|197897.5|197772.5|197897.6|197772.6|197900.3|197775.3|197897.5|197772.5|3
1725303010000|2024-09-02 18:50:10|197901.4|197776.4|197900.1|197775.1|197903.9|197778.9|197897.6|197772.6|17
1725303020000|2024-09-02 18:50:20|197900|197775|197894.3|197769.3|197900.1|197775.1|197894.2|197769.2|5
1725303030000|2024-09-02 18:50:30|197894.2|197769.2|197893.9|197768.9|197894.3|197769.3|197893.9|197768.9|3
1725303040000|2024-09-02 18:50:40|197894.1|197769.1|197862.1|197812.1|197897.4|197812.1|197862.1|197769.1|3
1725303070000|2024-09-02 18:51:10|197860.6|197810.6|197860.6|197810.6|197860.6|197810.6|197860.6|197810.6|1
1725303090000|2024-09-02 18:51:30|197904|197779|197904|197779|197904|197779|197904|197779|1
1725303100000|2024-09-02 18:51:40|197908.4|197783.4|197908.4|197783.4|197908.4|197783.4|197908.4|197783.4|1
1725303120000|2024-09-02 18:52:00|197904|197779|197904|197779|197904|197779|197904|197779|1
1725303130000|2024-09-02 18:52:10|197905.9|197780.9|197905.9|197780.9|197905.9|197780.9|197905.9|197780.9|1
1725303140000|2024-09-02 18:52:20|197906.8|197781.8|197906.8|197781.8|197906.8|197781.8|197906.8|197781.8|1
1725303150000|2024-09-02 18:52:30|197913.7|197788.7|197924|197799|197924|197799|197913.7|197788.7|11
1725303160000|2024-09-02 18:52:40|197923.9|197798.9|197923.8|197798.8|197924.1|197799.1|197923.8|197798.8|5
1725303170000|2024-09-02 18:52:50|197926.9|197801.9|197917.5|197792.5|197926.9|197801.9|197913.1|197788.1|4
1725303180000|2024-09-02 18:53:00|197913.1|197788.1|197917.5|197792.5|197917.5|197792.5|197913.1|197788.1|2
1725303190000|2024-09-02 18:53:10|197879|197829|197913.2|197788.2|197913.2|197829|197871.2|197783.7|6
1725303200000|2024-09-02 18:53:20|197873.8|197823.8|197869.6|197819.6|197873.8|197823.8|197869.6|197819.6|2
1725303210000|2024-09-02 18:53:30|197872.3|197822.3|197873.4|197823.4|197873.4|197823.4|197869.3|197819.3|5
1725303220000|2024-09-02 18:53:40|197869.3|197819.3|197943.3|197818.3|197947.4|197823.4|197869.3|197811.1|7
1725303230000|2024-09-02 18:53:50|197941.4|197816.4|197940.4|197815.4|197942.8|197817.8|197938.3|197813.3|7
1725303250000|2024-09-02 18:54:10|197942.1|197817.1|197944.1|197819.1|197944.1|197819.1|197942.1|197817.1|4
1725303270000|2024-09-02 18:54:30|197940.3|197815.3|197939.7|197814.7|197940.3|197815.3|197939.7|197814.7|2
1725303280000|2024-09-02 18:54:40|197942.8|197817.8|197942.4|197817.4|197942.8|197817.8|197939.5|197814.5|4
1725303290000|2024-09-02 18:54:50|197936.2|197811.2|197936.2|197811.2|197936.2|197811.2|197936.2|197811.2|1
1725303300000|2024-09-02 18:55:00|197933.9|197808.9|197933.9|197808.9|197933.9|197808.9|197933.9|197808.9|1
1725303310000|2024-09-02 18:55:10|197934.7|197809.7|197934.7|197809.7|197934.7|197809.7|197934.7|197809.7|1
1725303320000|2024-09-02 18:55:20|197934.1|197809.1|197946.3|197821.3|197954.3|197829.3|197934.1|197809.1|7
1725303330000|2024-09-02 18:55:30|197944|197819|197944|197819|197944|197819|197944|197819|1
1725303340000|2024-09-02 18:55:40|197942.2|197817.2|197944|197819|197944|197819|197942.2|197817.2|4
1725303350000|2024-09-02 18:55:50|197943|197818|197940.9|197815.9|197943|197818|197940.9|197815.9|2
1725303360000|2024-09-02 18:56:00|197942.7|197817.7|197942.1|197817.1|197946.5|197821.5|197942.1|197817.1|3
1725303370000|2024-09-02 18:56:10|197942.9|197817.9|197942.9|197817.9|197942.9|197817.9|197942.9|197817.9|1
1725303380000|2024-09-02 18:56:20|197943.3|197818.3|197943.3|197818.3|197943.3|197818.3|197943.3|197818.3|1
1725303390000|2024-09-02 18:56:30|197950.9|197825.9|197950.9|197825.9|197950.9|197825.9|197950.9|197825.9|1
1725303400000|2024-09-02 18:56:40|197952.1|197827.1|197953.4|197828.4|197953.4|197828.4|197952.1|197827.1|2
1725303410000|2024-09-02 18:56:50|197958.7|197833.7|197948.5|197823.5|197958.7|197833.7|197945.3|197820.3|4
1725303420000|2024-09-02 18:57:00|197953.4|197828.4|197942.3|197817.3|197953.4|197828.4|197942.3|197817.3|4
1725303440000|2024-09-02 18:57:20|197952.4|197827.4|197952.4|197827.4|197952.4|197827.4|197952.4|197827.4|1
1725303450000|2024-09-02 18:57:30|197950.6|197825.6|197950.6|197825.6|197950.6|197825.6|197950.6|197825.6|1
1725303460000|2024-09-02 18:57:40|197946|197821|197941.9|197816.9|197950.6|197825.6|197941.9|197816.9|3
1725303480000|2024-09-02 18:58:00|197940.3|197815.3|197941.9|197816.9|197941.9|197816.9|197940.3|197815.3|2
1725303490000|2024-09-02 18:58:10|197942.1|197817.1|197952.4|197827.4|197952.4|197827.4|197942.1|197817.1|2
1725303500000|2024-09-02 18:58:20|197950.6|197825.6|197950.6|197825.6|197950.6|197825.6|197950.6|197825.6|1
1725303510000|2024-09-02 18:58:30|197951.4|197826.4|197943.4|197818.4|197951.4|197826.4|197943.4|197818.4|3
1725303520000|2024-09-02 18:58:40|197942.1|197817.1|197942.1|197817.1|197946.8|197821.8|197941.6|197816.6|8
1725303540000|2024-09-02 18:59:00|197941.9|197816.9|197952.3|197827.3|197954.4|197829.4|197941.9|197816.9|14
1725303550000|2024-09-02 18:59:10|197955.2|197830.2|197944.4|197819.4|197955.2|197830.2|197944.4|197819.4|2
1725303580000|2024-09-02 18:59:40|197951.7|197826.7|197951.7|197826.7|197951.7|197826.7|197951.7|197826.7|1
1725303600000|2024-09-02 19:00:00|197943.2|197818.2|197943.9|197818.9|197943.9|197818.9|197943.2|197818.2|2
1725303610000|2024-09-02 19:00:10|197944|197819|197944|197819|197944|197819|197944|197819|1
1725303620000|2024-09-02 19:00:20|197943.7|197818.7|197952.8|197827.8|197952.8|197827.8|197943.7|197818.7|7
1725303630000|2024-09-02 19:00:30|197953.1|197828.1|197949.7|197824.7|197953.1|197828.1|197949.7|197824.7|4
1725303640000|2024-09-02 19:00:40|197953.1|197828.1|197952.7|197827.7|197953.1|197828.1|197952.5|197827.5|3
1725303650000|2024-09-02 19:00:50|197955.2|197830.2|197953|197828|197955.2|197830.2|197953|197828|4
1725303670000|2024-09-02 19:01:10|197953.4|197828.4|197953.8|197828.8|197955.6|197830.6|197953.4|197828.4|5
1725303680000|2024-09-02 19:01:20|197953.6|197828.6|197953.6|197828.6|197953.6|197828.6|197953.6|197828.6|1
1725303690000|2024-09-02 19:01:30|197955.5|197830.5|197955.5|197830.5|197955.5|197830.5|197955.5|197830.5|1
1725303700000|2024-09-02 19:01:40|197956.1|197831.1|197956|197831|197960.9|197835.9|197956|197831|4
1725303710000|2024-09-02 19:01:50|197958|197833|197995.9|197870.9|198001.2|197876.2|197957.9|197832.9|19
1725303720000|2024-09-02 19:02:00|197994.8|197869.8|197994.8|197869.8|197995.8|197870.8|197994.8|197869.8|3
1725303730000|2024-09-02 19:02:10|197993.3|197868.3|197990.3|197865.3|197996.4|197871.4|197989.6|197864.6|5
1725303740000|2024-09-02 19:02:20|197995.9|197870.9|197990.5|197865.5|197995.9|197870.9|197990.1|197865.1|8
1725303750000|2024-09-02 19:02:30|197990.3|197865.3|197987.7|197862.7|197990.3|197865.3|197987|197862|7
1725303760000|2024-09-02 19:02:40|197987.6|197862.6|197988|197863|197988|197863|197987.4|197862.4|6
1725303770000|2024-09-02 19:02:50|197987.9|197862.9|198003.5|197878.5|198003.5|197878.5|197987.9|197862.9|6
1725303780000|2024-09-02 19:03:00|198003.7|197878.7|198013.2|197888.2|198015.6|197890.6|197990.6|197865.6|6
1725303790000|2024-09-02 19:03:10|198011.8|197886.8|198017.8|197892.8|198019.8|197894.8|198011.8|197886.8|5
1725303800000|2024-09-02 19:03:20|198018.3|197893.3|198020.8|197895.8|198020.8|197895.8|198018.3|197893.3|2
1725303810000|2024-09-02 19:03:30|198020.1|197895.1|198020.6|197895.6|198024|197899|198020.1|197895.1|3
1725303820000|2024-09-02 19:03:40|198020.7|197895.7|198017.9|197892.9|198021.8|197896.8|198017.9|197892.9|5
1725303830000|2024-09-02 19:03:50|198019.9|197894.9|198019.9|197894.9|198019.9|197894.9|198019.9|197894.9|1
1725303840000|2024-09-02 19:04:00|198020.3|197895.3|198031.6|197906.6|198031.6|197906.6|198020.3|197895.3|5
1725303860000|2024-09-02 19:04:20|198032.4|197907.4|198027.3|197902.3|198032.4|197907.4|198027.3|197902.3|4
1725303870000|2024-09-02 19:04:30|198028.3|197903.3|198023.5|197898.5|198028.3|197903.3|198023.5|197898.5|3
1725303880000|2024-09-02 19:04:40|198023|197898|198026.8|197901.8|198026.8|197901.8|198023|197898|2
1725303890000|2024-09-02 19:04:50|198026|197901|198010.5|197885.5|198031.9|197906.9|198003|197878|10
1725303900000|2024-09-02 19:05:00|198015.9|197890.9|198012.3|197887.3|198015.9|197890.9|198012.3|197887.3|2
1725303910000|2024-09-02 19:05:10|198009.8|197884.8|198012.3|197887.3|198012.3|197887.3|198009.8|197884.8|2
1725303920000|2024-09-02 19:05:20|198011.2|197886.2|198012.8|197887.8|198015.6|197890.6|198011.2|197886.2|3
1725303930000|2024-09-02 19:05:30|198011.9|197886.9|198011.7|197886.7|198013|197888|198011.7|197886.7|3
1725303940000|2024-09-02 19:05:40|198013.1|197888.1|198012.8|197887.8|198016.8|197891.8|198012.8|197887.8|3
1725303950000|2024-09-02 19:05:50|198012.5|197887.5|198012.5|197887.5|198016.3|197891.3|198011.5|197886.5|5
1725303960000|2024-09-02 19:06:00|198014.7|197889.7|198014.1|197889.1|198014.7|197889.7|198014.1|197889.1|2
1725303980000|2024-09-02 19:06:20|198023.1|197898.1|198023.1|197898.1|198023.1|197898.1|198023.1|197898.1|1
1725303990000|2024-09-02 19:06:30|198020.7|197895.7|198009.1|197884.1|198020.7|197895.7|198009.1|197884.1|2
1725304000000|2024-09-02 19:06:40|198006.9|197881.9|198011.2|197886.2|198011.2|197886.2|198002.8|197877.8|6
1725304010000|2024-09-02 19:06:50|198009.6|197884.6|198004.4|197879.4|198009.6|197884.6|198004.4|197879.4|10
1725304020000|2024-09-02 19:07:00|198004.9|197879.9|198002.8|197877.8|198006.3|197881.3|198002.8|197877.8|11
1725304030000|2024-09-02 19:07:10|198004.1|197879.1|198005.6|197880.6|198007.6|197882.6|198002.8|197877.8|6
1725304040000|2024-09-02 19:07:20|198004.5|197879.5|198005.9|197880.9|198009.3|197884.3|198004.5|197879.5|4
1725304050000|2024-09-02 19:07:30|198006.4|197881.4|198005.4|197880.4|198006.4|197881.4|198003.9|197878.9|4
1725304070000|2024-09-02 19:07:50|198008.9|197883.9|198005.4|197880.4|198009|197884|198005.3|197880.3|4
1725304080000|2024-09-02 19:08:00|198005.1|197880.1|198005.6|197880.6|198009.3|197884.3|198005.1|197880.1|9
1725304090000|2024-09-02 19:08:10|198009.3|197884.3|198005.1|197880.1|198009.3|197884.3|198005.1|197880.1|2
1725304100000|2024-09-02 19:08:20|198004.6|197879.6|198004.9|197879.9|198008|197883|198004.6|197879.6|3
1725304110000|2024-09-02 19:08:30|198008.8|197883.8|198002.5|197877.5|198008.8|197883.8|198002.5|197877.5|8
1725304120000|2024-09-02 19:08:40|198000.3|197875.3|197999.5|197874.5|198001.1|197876.1|197999.5|197874.5|5
1725304130000|2024-09-02 19:08:50|198003.6|197878.6|198000.3|197875.3|198003.6|197878.6|198000.3|197875.3|3
1725304140000|2024-09-02 19:09:00|198001.1|197876.1|198001.1|197876.1|198001.1|197876.1|198001.1|197876.1|1
1725304150000|2024-09-02 19:09:10|198004.3|197879.3|197998.2|197873.2|198004.3|197879.3|197998.1|197873.1|4
1725304160000|2024-09-02 19:09:20|197998.6|197873.6|197998.6|197873.6|197998.6|197873.6|197998.5|197873.5|3
1725304170000|2024-09-02 19:09:30|197998.5|197873.5|197998.4|197873.4|197998.5|197873.5|197998.4|197873.4|2
1725304180000|2024-09-02 19:09:40|197999.9|197874.9|198001.4|197876.4|198001.7|197876.7|197998.6|197873.6|5
1725304200000|2024-09-02 19:10:00|198002.3|197877.3|197992.2|197867.2|198013.1|197888.1|197992.2|197867.2|8
1725304210000|2024-09-02 19:10:10|197992.3|197867.3|197992.9|197867.9|197995.3|197870.3|197992.3|197867.3|3
1725304220000|2024-09-02 19:10:20|197992.7|197867.7|198000.3|197875.3|198005.4|197880.4|197992.7|197867.7|7
1725304230000|2024-09-02 19:10:30|198000.5|197875.5|198001.3|197876.3|198005.6|197880.6|198000.5|197875.5|12
1725304240000|2024-09-02 19:10:40|198001.2|197876.2|198000.4|197875.4|198005.8|197880.8|198000.4|197875.4|6
1725304250000|2024-09-02 19:10:50|198000.5|197875.5|197997.9|197872.9|198000.6|197875.6|197997.9|197872.9|4
1725304260000|2024-09-02 19:11:00|197999.2|197874.2|197982.3|197857.3|197999.2|197874.2|197979.6|197854.6|6
1725304270000|2024-09-02 19:11:10|197981.8|197856.8|197986.3|197861.3|197986.3|197861.3|197981|197856|4
1725304280000|2024-09-02 19:11:20|197983|197858|197984.2|197859.2|197984.2|197859.2|197980.9|197855.9|5
1725304290000|2024-09-02 19:11:30|197984.3|197859.3|197987.7|197862.7|197987.7|197862.7|197984.2|197859.2|4
1725304320000|2024-09-02 19:12:00|197984.9|197859.9|197984.8|197859.8|197984.9|197859.9|197984.8|197859.8|2
1725304330000|2024-09-02 19:12:10|197980.5|197855.5|197982.2|197857.2|197982.2|197857.2|197980.5|197855.5|2
1725304340000|2024-09-02 19:12:20|197985|197860|197985.8|197860.8|197985.8|197860.8|197981.9|197856.9|4
1725304350000|2024-09-02 19:12:30|197983.8|197858.8|197983|197858|197987.2|197862.2|197971.3|197846.3|14
1725304360000|2024-09-02 19:12:40|197980.9|197855.9|197981.9|197856.9|197984.5|197859.5|197980.9|197855.9|5
1725304370000|2024-09-02 19:12:50|197981.8|197856.8|197982.2|197857.2|197982.2|197857.2|197981.8|197856.8|6
1725304380000|2024-09-02 19:13:00|197982.1|197857.1|197980.2|197855.2|197982.1|197857.1|197980.2|197855.2|9
1725304390000|2024-09-02 19:13:10|197981.9|197856.9|197981.9|197856.9|197984|197859|197981.9|197856.9|3
1725304400000|2024-09-02 19:13:20|197982.9|197857.9|197983.5|197858.5|197983.5|197858.5|197982.9|197857.9|2
1725304420000|2024-09-02 19:13:40|197983.3|197858.3|197983.3|197858.3|197983.3|197858.3|197983.3|197858.3|1
1725304430000|2024-09-02 19:13:50|197981.8|197856.8|197979.2|197854.2|197981.8|197856.8|197979.2|197854.2|3
1725304450000|2024-09-02 19:14:10|197979.5|197854.5|197979.5|197854.5|197979.5|197854.5|197979.5|197854.5|1
1725304460000|2024-09-02 19:14:20|197982.2|197857.2|197976.9|197851.9|197982.8|197857.8|197976.7|197851.7|5
1725304470000|2024-09-02 19:14:30|197976.8|197851.8|197981.7|197856.7|197981.9|197856.9|197976.8|197851.8|4
1725304480000|2024-09-02 19:14:40|197981.8|197856.8|197977.3|197852.3|197981.8|197856.8|197977|197852|8
1725304490000|2024-09-02 19:14:50|197976.8|197851.8|197980.4|197855.4|197980.9|197855.9|197976.4|197851.4|21
1725304500000|2024-09-02 19:15:00|197980.9|197855.9|197981|197856|197981|197856|197979.9|197854.9|23
1725304510000|2024-09-02 19:15:10|197980.6|197855.6|197980|197855|197981|197856|197979.7|197854.7|24
1725304520000|2024-09-02 19:15:20|197980.9|197855.9|197974.3|197849.3|197980.9|197855.9|197974.3|197849.3|18
1725304530000|2024-09-02 19:15:30|197974.5|197849.5|197974.5|197849.5|197974.5|197849.5|197974.5|197849.5|1
1725304540000|2024-09-02 19:15:40|197974.6|197849.6|197971.3|197846.3|197974.6|197849.6|197971.3|197846.3|2
1725304550000|2024-09-02 19:15:50|197983.1|197858.1|197983.1|197858.1|197983.1|197858.1|197979.7|197854.7|3
1725304560000|2024-09-02 19:16:00|197980.9|197855.9|197981.1|197856.1|197988.9|197863.9|197980.9|197855.9|5
1725304570000|2024-09-02 19:16:10|197982.9|197857.9|197982.9|197857.9|197982.9|197857.9|197982.9|197857.9|1
1725304590000|2024-09-02 19:16:30|197980.5|197855.5|197980.5|197855.5|197980.5|197855.5|197980.5|197855.5|1
1725304610000|2024-09-02 19:16:50|197983.2|197858.2|197983.2|197858.2|197983.2|197858.2|197983.2|197858.2|1
1725304640000|2024-09-02 19:17:20|197985|197860|197984.1|197859.1|197985|197860|197984.1|197859.1|2
1725304650000|2024-09-02 19:17:30|197985.8|197860.8|197985.8|197860.8|197985.8|197860.8|197985.8|197860.8|1
1725304670000|2024-09-02 19:17:50|197989.6|197864.6|197986.2|197861.2|197989.9|197864.9|197985.9|197860.9|4
1725304700000|2024-09-02 19:18:20|197986.4|197861.4|197986.4|197861.4|197986.4|197861.4|197986.4|197861.4|1
1725304710000|2024-09-02 19:18:30|197983.3|197858.3|197983.3|197858.3|197983.3|197858.3|197983.3|197858.3|1
1725304720000|2024-09-02 19:18:40|197984.6|197859.6|197984.6|197859.6|197984.6|197859.6|197984.6|197859.6|1
1725304730000|2024-09-02 19:18:50|197986.1|197861.1|197985.8|197860.8|197986.1|197861.1|197985.3|197860.3|13
1725304740000|2024-09-02 19:19:00|197985.7|197860.7|197986.7|197861.7|197987|197862|197985.5|197860.5|19
1725304750000|2024-09-02 19:19:10|197986.8|197861.8|197987.4|197862.4|197987.4|197862.4|197986.4|197861.4|23
1725304760000|2024-09-02 19:19:20|197990.3|197865.3|197995.4|197870.4|197995.4|197870.4|197989.6|197864.6|10
1725304770000|2024-09-02 19:19:30|197994|197869|197994|197869|197994|197869|197994|197869|1
1725304780000|2024-09-02 19:19:40|197990.6|197865.6|197990.6|197865.6|197990.6|197865.6|197990.6|197865.6|1
1725304810000|2024-09-02 19:20:10|197994|197869|197994|197869|197994|197869|197994|197869|1
1725304830000|2024-09-02 19:20:30|197990.7|197865.7|197990.7|197865.7|197990.7|197865.7|197990.7|197865.7|1
1725304860000|2024-09-02 19:21:00|197994.1|197869.1|197993.7|197868.7|197995.3|197870.3|197991.3|197866.3|4
1725304870000|2024-09-02 19:21:10|197995.5|197870.5|197992.4|197867.4|197995.5|197870.5|197992.4|197867.4|2
1725304890000|2024-09-02 19:21:30|198004.7|197879.7|198004.7|197879.7|198004.7|197879.7|198004.7|197879.7|1
1725304900000|2024-09-02 19:21:40|198000.4|197875.4|198001.4|197876.4|198001.4|197876.4|198000.4|197875.4|2
1725304910000|2024-09-02 19:21:50|197997.8|197872.8|197993.4|197868.4|197997.8|197872.8|197993.4|197868.4|2
1725304920000|2024-09-02 19:22:00|197992.5|197867.5|197975.8|197850.8|197993.1|197868.1|197973.3|197848.3|10
1725304930000|2024-09-02 19:22:10|197975.6|197850.6|197974.7|197849.7|197975.6|197850.6|197970.8|197845.8|4
1725304940000|2024-09-02 19:22:20|197975.4|197850.4|197989.2|197864.2|198004.6|197879.6|197975.4|197850.4|11
1725304950000|2024-09-02 19:22:30|197989.3|197864.3|197989|197864|197989.3|197864.3|197989|197864|4
1725304960000|2024-09-02 19:22:40|197989.3|197864.3|197986.3|197861.3|197989.3|197864.3|197986.3|197861.3|4
1725304970000|2024-09-02 19:22:50|197988.8|197863.8|197991.3|197866.3|197991.3|197866.3|197986.3|197861.3|4
1725304980000|2024-09-02 19:23:00|197987.7|197862.7|197992.1|197867.1|197992.3|197867.3|197987.7|197862.7|6
1725304990000|2024-09-02 19:23:10|197992.3|197867.3|197989.3|197864.3|197992.3|197867.3|197989.3|197864.3|9
1725305000000|2024-09-02 19:23:20|197989.2|197864.2|197988.5|197863.5|197989.2|197864.2|197988.2|197863.2|5
1725305010000|2024-09-02 19:23:30|197988.2|197863.2|197987.9|197862.9|197988.5|197863.5|197987.9|197862.9|3
1725305020000|2024-09-02 19:23:40|197989.5|197864.5|197989.5|197864.5|197989.5|197864.5|197989.5|197864.5|1
1725305030000|2024-09-02 19:23:50|197993.9|197868.9|197993.9|197868.9|197993.9|197868.9|197993.9|197868.9|1
1725305040000|2024-09-02 19:24:00|197993|197868|197993|197868|197993|197868|197993|197868|1
1725305050000|2024-09-02 19:24:10|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|1
1725305080000|2024-09-02 19:24:40|197993|197868|197993|197868|197993|197868|197993|197868|1
1725305100000|2024-09-02 19:25:00|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|1
1725305110000|2024-09-02 19:25:10|197987.7|197862.7|197987.7|197862.7|197987.7|197862.7|197987.7|197862.7|1
1725305140000|2024-09-02 19:25:40|197991.2|197866.2|197991.2|197866.2|197991.2|197866.2|197991.2|197866.2|1
1725305160000|2024-09-02 19:26:00|197988.5|197863.5|197988|197863|197988.5|197863.5|197985.9|197860.9|3
1725305180000|2024-09-02 19:26:20|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|1
1725305190000|2024-09-02 19:26:30|197993.7|197868.7|197993.7|197868.7|197993.7|197868.7|197993.7|197868.7|1
1725305210000|2024-09-02 19:26:50|197989.2|197864.2|197989.2|197864.2|197989.2|197864.2|197989.2|197864.2|1
1725305240000|2024-09-02 19:27:20|197989.7|197864.7|197989.7|197864.7|197989.7|197864.7|197989.7|197864.7|1
1725305250000|2024-09-02 19:27:30|197994.6|197869.6|197994.6|197869.6|197994.6|197869.6|197994.6|197869.6|1
1725305270000|2024-09-02 19:27:50|197989.7|197864.7|197989.7|197864.7|197989.7|197864.7|197989.7|197864.7|1
1725305290000|2024-09-02 19:28:10|197989.8|197864.8|197989.8|197864.8|197989.8|197864.8|197989.8|197864.8|1
1725305300000|2024-09-02 19:28:20|197988.3|197863.3|197950|197825|197988.3|197863.3|197946.9|197821.9|9
1725305310000|2024-09-02 19:28:30|197946.1|197821.1|197949.5|197824.5|197954.5|197829.5|197945|197820|14
1725305320000|2024-09-02 19:28:40|197947.2|197822.2|197949.1|197824.1|197949.5|197824.5|197946.2|197821.2|21
1725305330000|2024-09-02 19:28:50|197946.6|197821.6|197949.4|197824.4|197949.4|197824.4|197946.4|197821.4|22
1725305340000|2024-09-02 19:29:00|197949.3|197824.3|197954.6|197829.6|197954.6|197829.6|197946.7|197821.7|20
1725305350000|2024-09-02 19:29:10|197951.8|197826.8|197954.6|197829.6|197954.6|197829.6|197951.8|197826.8|6
1725305360000|2024-09-02 19:29:20|197954.5|197829.5|197928.5|197803.5|197954.5|197829.5|197928.5|197803.5|11
1725305370000|2024-09-02 19:29:30|197928.4|197803.4|197925.1|197800.1|197928.4|197803.4|197925.1|197800.1|2
1725305380000|2024-09-02 19:29:40|197925.2|197800.2|197925.2|197800.2|197925.2|197800.2|197925.2|197800.2|1
1725305400000|2024-09-02 19:30:00|197896.2|197846.2|197896.2|197846.2|197896.2|197846.2|197896.2|197846.2|1
1725305410000|2024-09-02 19:30:10|197896.3|197846.3|197892.5|197842.5|197896.3|197846.3|197889.4|197839.4|4
1725305430000|2024-09-02 19:30:30|197887.6|197837.6|197887.6|197837.6|197887.6|197837.6|197887.6|197837.6|1
1725305440000|2024-09-02 19:30:40|197887.2|197837.2|197885.6|197835.6|197887.2|197837.2|197885.6|197835.6|2
1725305450000|2024-09-02 19:30:50|197885.8|197835.8|197885.8|197835.8|197885.8|197835.8|197885.8|197835.8|1
1725305470000|2024-09-02 19:31:10|197893.3|197843.3|197895.2|197845.2|197896|197846|197893.3|197843.3|3
1725305480000|2024-09-02 19:31:20|197903.6|197853.6|197903.6|197853.6|197903.6|197853.6|197903.6|197853.6|1
1725305490000|2024-09-02 19:31:30|197899.6|197849.6|197943.2|197818.2|197944.8|197851.6|197899.6|197817.7|8
1725305500000|2024-09-02 19:31:40|197937.8|197812.8|197968.4|197843.4|197981.9|197856.9|197937.8|197812.8|9
1725305510000|2024-09-02 19:31:50|197969.2|197844.2|197971.8|197846.8|197975.9|197850.9|197968.6|197843.6|5
1725305520000|2024-09-02 19:32:00|197972.1|197847.1|197971.5|197846.5|197972.1|197847.1|197971.5|197846.5|2
1725305530000|2024-09-02 19:32:10|197971.1|197846.1|197971.9|197846.9|197971.9|197846.9|197969.7|197844.7|5
1725305540000|2024-09-02 19:32:20|197969.7|197844.7|197964|197839|197978.4|197853.4|197964|197839|6
1725305550000|2024-09-02 19:32:30|197962.5|197837.5|197960.5|197835.5|197962.5|197837.5|197960.5|197835.5|2
1725305570000|2024-09-02 19:32:50|197959.5|197834.5|197959.5|197834.5|197959.5|197834.5|197959.5|197834.5|1
1725305580000|2024-09-02 19:33:00|197963.6|197838.6|197963.6|197838.6|197963.6|197838.6|197963.6|197838.6|1
1725305590000|2024-09-02 19:33:10|197966.2|197841.2|197923.4|197873.4|197966.2|197873.4|197923.4|197841.2|2
1725305600000|2024-09-02 19:33:20|197921.2|197871.2|197921.2|197871.2|197921.2|197871.2|197921.2|197871.2|1
1725305610000|2024-09-02 19:33:30|197920.2|197870.2|197920.2|197870.2|197920.2|197870.2|197920.2|197870.2|1
1725305640000|2024-09-02 19:34:00|197921.9|197871.9|197921.9|197871.9|197921.9|197871.9|197921.9|197871.9|1
1725305650000|2024-09-02 19:34:10|197922|197872|197961|197836|197961|197872|197922|197835.3|4
1725305660000|2024-09-02 19:34:20|197959.1|197834.1|197953.7|197828.7|197959.1|197834.1|197953.7|197828.7|2
1725305690000|2024-09-02 19:34:50|197921.9|197871.9|197921.9|197871.9|197921.9|197871.9|197921.9|197871.9|1
1725305710000|2024-09-02 19:35:10|197919.8|197869.8|197919.8|197869.8|197919.8|197869.8|197919.8|197869.8|1
1725305730000|2024-09-02 19:35:30|197923.1|197873.1|197923.6|197873.6|197926.7|197876.7|197923.1|197873.1|3
1725305780000|2024-09-02 19:36:20|197926.8|197876.8|197926.8|197876.8|197926.8|197876.8|197926.8|197876.8|1
1725305790000|2024-09-02 19:36:30|197923.5|197873.5|197923.5|197873.5|197923.5|197873.5|197923.5|197873.5|1
1725305800000|2024-09-02 19:36:40|197920.6|197870.6|197916.6|197866.6|197920.6|197870.6|197916.6|197866.6|2
1725305810000|2024-09-02 19:36:50|197956.7|197831.7|197954.8|197829.8|197956.8|197831.8|197954.8|197829.8|3
1725305820000|2024-09-02 19:37:00|197954.7|197829.7|197959.2|197834.2|197960.6|197835.6|197954.7|197829.7|5
1725305830000|2024-09-02 19:37:10|197959.4|197834.4|197959.4|197834.4|197959.4|197834.4|197959.3|197834.3|3
1725305840000|2024-09-02 19:37:20|197959.3|197834.3|197959.4|197834.4|197959.4|197834.4|197959.3|197834.3|2
1725305850000|2024-09-02 19:37:30|197959.3|197834.3|197959.4|197834.4|197959.4|197834.4|197959.3|197834.3|4
1725305860000|2024-09-02 19:37:40|197929.6|197879.6|197937.2|197887.2|197937.2|197887.2|197929.6|197879.6|6
1725305870000|2024-09-02 19:37:50|197936.6|197886.6|197936.6|197886.6|197936.6|197886.6|197936.6|197886.6|1
1725305880000|2024-09-02 19:38:00|197931.4|197881.4|197931.4|197881.4|197931.4|197881.4|197931.4|197881.4|1
1725305890000|2024-09-02 19:38:10|197931.3|197881.3|197931.2|197881.2|197931.4|197881.4|197931.2|197881.2|3
1725305900000|2024-09-02 19:38:20|197926.6|197876.6|197926.6|197876.6|197926.6|197876.6|197926.6|197876.6|1
1725305910000|2024-09-02 19:38:30|197930.3|197880.3|197930.3|197880.3|197930.3|197880.3|197930.3|197880.3|1
1725305930000|2024-09-02 19:38:50|197930.8|197880.8|197927.3|197877.3|197930.8|197880.8|197927.3|197877.3|2
1725305940000|2024-09-02 19:39:00|197930.7|197880.7|197927.4|197877.4|197930.7|197880.7|197927.4|197877.4|2
1725305970000|2024-09-02 19:39:30|197930.8|197880.8|197925.1|197875.1|197930.8|197880.8|197925.1|197875.1|6
1725305980000|2024-09-02 19:39:40|197923.9|197873.9|197962.3|197837.3|197962.3|197873.9|197920|197835.9|5
1725305990000|2024-09-02 19:39:50|197962.7|197837.7|197962.7|197837.7|197962.7|197837.7|197962.7|197837.7|1
1725306000000|2024-09-02 19:40:00|197962|197837|197962.6|197837.6|197964.9|197839.9|197962|197837|5
1725306010000|2024-09-02 19:40:10|197962.3|197837.3|197963.9|197838.9|197966.4|197841.4|197962.3|197837.3|4
1725306020000|2024-09-02 19:40:20|197963.8|197838.8|197963.5|197838.5|197964.2|197839.2|197963.5|197838.5|6
1725306030000|2024-09-02 19:40:30|197963.8|197838.8|197963.7|197838.7|197963.9|197838.9|197963.5|197838.5|6
1725306040000|2024-09-02 19:40:40|197963.8|197838.8|197926.7|197876.7|197963.8|197879.9|197926.7|197838.8|4
1725306080000|2024-09-02 19:41:20|197929.6|197879.6|197929.6|197879.6|197929.6|197879.6|197929.6|197879.6|1
1725306090000|2024-09-02 19:41:30|197926.7|197876.7|197926.7|197876.7|197926.7|197876.7|197926.7|197876.7|1
1725306100000|2024-09-02 19:41:40|197924.8|197874.8|197926.7|197876.7|197926.7|197876.7|197924.8|197874.8|2
1725306150000|2024-09-02 19:42:30|197924.8|197874.8|197924.8|197874.8|197924.8|197874.8|197924.8|197874.8|1
1725306170000|2024-09-02 19:42:50|197924.7|197874.7|197926.3|197876.3|197926.3|197876.3|197924.7|197874.7|2
1725306180000|2024-09-02 19:43:00|197925.8|197875.8|197928.2|197878.2|197928.2|197878.2|197925.8|197875.8|2
1725306210000|2024-09-02 19:43:30|197925.9|197875.9|197925.9|197875.9|197925.9|197875.9|197925.9|197875.9|1
1725306230000|2024-09-02 19:43:50|197929.3|197879.3|197967.8|197842.8|197971.5|197879.3|197929.3|197842.6|5
1725306240000|2024-09-02 19:44:00|197966.7|197841.7|197966.8|197841.8|197967|197842|197966.7|197841.7|5
1725306250000|2024-09-02 19:44:10|197966.5|197841.5|197966.3|197841.3|197966.7|197841.7|197966.3|197841.3|3
1725306260000|2024-09-02 19:44:20|197968.6|197843.6|197967.8|197842.8|197968.6|197843.6|197967.8|197842.8|3
1725306270000|2024-09-02 19:44:30|197968.6|197843.6|197968.6|197843.6|197968.6|197843.6|197968.1|197843.1|3
1725306280000|2024-09-02 19:44:40|197968.1|197843.1|197964.1|197839.1|197968.1|197843.1|197964.1|197839.1|3
1725306290000|2024-09-02 19:44:50|197966.1|197841.1|197966.1|197841.1|197966.1|197841.1|197966.1|197841.1|1
1725306300000|2024-09-02 19:45:00|197969.8|197844.8|197965|197840|197969.8|197844.8|197965|197840|8
1725306320000|2024-09-02 19:45:20|197968.8|197843.8|197968.8|197843.8|197968.8|197843.8|197968.8|197843.8|1
1725306340000|2024-09-02 19:45:40|197965.1|197840.1|197966.6|197841.6|197966.6|197841.6|197965.1|197840.1|2
1725306350000|2024-09-02 19:45:50|197966.9|197841.9|197966.9|197841.9|197966.9|197841.9|197966.9|197841.9|1
1725306360000|2024-09-02 19:46:00|197967.3|197842.3|197967.3|197842.3|197967.3|197842.3|197967.3|197842.3|1
1725306370000|2024-09-02 19:46:10|197975|197850|197975|197850|197975|197850|197975|197850|1
1725306390000|2024-09-02 19:46:30|197976.8|197851.8|197970.6|197845.6|197976.8|197851.8|197970.6|197845.6|2
1725306420000|2024-09-02 19:47:00|197977.8|197852.8|197977.8|197852.8|197977.8|197852.8|197977.8|197852.8|1
1725306430000|2024-09-02 19:47:10|197974.2|197849.2|197977.2|197852.2|197977.2|197852.2|197972.9|197847.9|3
1725306440000|2024-09-02 19:47:20|197970.9|197845.9|197970.9|197845.9|197970.9|197845.9|197970.9|197845.9|1
1725306450000|2024-09-02 19:47:30|197968.7|197843.7|197968.7|197843.7|197968.7|197843.7|197968.7|197843.7|1
1725306460000|2024-09-02 19:47:40|197974.6|197849.6|197974.6|197849.6|197974.6|197849.6|197974.6|197849.6|1
1725306470000|2024-09-02 19:47:50|197967.2|197842.2|197967.2|197842.2|197967.2|197842.2|197967.2|197842.2|1
1725306480000|2024-09-02 19:48:00|197973|197848|197973|197848|197973|197848|197973|197848|1
1725306500000|2024-09-02 19:48:20|197982.3|197857.3|197972|197847|197982.3|197857.3|197972|197847|2
1725306510000|2024-09-02 19:48:30|197966.1|197841.1|197966.1|197841.1|197966.1|197841.1|197966.1|197841.1|1
1725306520000|2024-09-02 19:48:40|197972.2|197847.2|197977.6|197852.6|197982.6|197857.6|197972.2|197847.2|4
1725306530000|2024-09-02 19:48:50|197978.2|197853.2|197974.4|197849.4|197983.4|197858.4|197973.8|197848.8|5
1725306540000|2024-09-02 19:49:00|197974.9|197849.9|198062|197937|198062.1|197949.6|197974.9|197849.9|13
1725306550000|2024-09-02 19:49:10|198067|197942|198064.9|197939.9|198069.5|197944.5|198064.4|197939.4|30
1725306560000|2024-09-02 19:49:20|198065.4|197940.4|198069.4|197944.4|198070.1|197945.1|198064.9|197939.9|32
1725306570000|2024-09-02 19:49:30|198069.8|197944.8|198069.1|197944.1|198074.3|197949.3|198069.1|197944.1|27
1725306580000|2024-09-02 19:49:40|198072.7|197947.7|198073.6|197948.6|198076.6|197951.6|198068.5|197943.5|28
1725306590000|2024-09-02 19:49:50|198072.7|197947.7|198016.5|197891.5|198080.1|197955.1|198016.5|197891.5|18
1725306600000|2024-09-02 19:50:00|198016.4|197891.4|198016.2|197891.2|198016.5|197891.5|198016.2|197891.2|4
1725306610000|2024-09-02 19:50:10|198016.3|197891.3|198015.1|197890.1|198016.5|197891.5|198015.1|197890.1|6
1725306620000|2024-09-02 19:50:20|198014.9|197889.9|198024.9|197899.9|198032.5|197907.5|198014.6|197889.6|8
1725306630000|2024-09-02 19:50:30|198024.6|197899.6|198017.1|197892.1|198024.6|197899.6|198017.1|197892.1|7
1725306640000|2024-09-02 19:50:40|198016.7|197891.7|198014.8|197889.8|198016.7|197891.7|198014.6|197889.6|3
1725306650000|2024-09-02 19:50:50|198018.8|197893.8|198013.3|197888.3|198018.8|197893.8|198011|197886|11
1725306660000|2024-09-02 19:51:00|198013.4|197888.4|198014.2|197889.2|198017.4|197892.4|198013.2|197888.2|6
1725306670000|2024-09-02 19:51:10|198013.9|197888.9|197993|197868|198013.9|197888.9|197992.4|197867.4|8
1725306690000|2024-09-02 19:51:30|197993.1|197868.1|197993.3|197868.3|197997.6|197872.6|197989.4|197864.4|7
1725306700000|2024-09-02 19:51:40|197993.2|197868.2|197993.2|197868.2|197993.2|197868.2|197993.2|197868.2|1
1725306720000|2024-09-02 19:52:00|197991|197866|197988.5|197863.5|198006.7|197881.7|197988.5|197863.5|9
1725306730000|2024-09-02 19:52:10|197986.8|197861.8|197989|197864|197989|197864|197986|197861|3
1725306740000|2024-09-02 19:52:20|197988.1|197863.1|197986.5|197861.5|197988.1|197863.1|197986.5|197861.5|2
1725306750000|2024-09-02 19:52:30|197988|197863|197988|197863|197988|197863|197988|197863|1
1725306760000|2024-09-02 19:52:40|197991.1|197866.1|197999.5|197874.5|198002.1|197877.1|197991.1|197866.1|10
1725306780000|2024-09-02 19:53:00|197999.6|197874.6|197999.4|197874.4|198000.1|197875.1|197999.4|197874.4|3
1725306790000|2024-09-02 19:53:10|197999.8|197874.8|197999.8|197874.8|197999.8|197874.8|197999.8|197874.8|1
1725306800000|2024-09-02 19:53:20|197962.6|197912.6|197956.7|197906.7|197968.2|197918.2|197956.6|197906.6|9
1725306810000|2024-09-02 19:53:30|197961.2|197911.2|197961.2|197911.2|197964.7|197914.7|197956.6|197906.6|12
1725306830000|2024-09-02 19:53:50|197962.5|197912.5|197962.5|197912.5|197962.5|197912.5|197962.5|197912.5|1
1725306840000|2024-09-02 19:54:00|197964.9|197914.9|197964.9|197914.9|197964.9|197914.9|197964.9|197914.9|1
1725306860000|2024-09-02 19:54:20|197959|197909|197959|197909|197959|197909|197959|197909|1
1725306890000|2024-09-02 19:54:50|197956.9|197906.9|197956.9|197906.9|197956.9|197906.9|197956.9|197906.9|1
1725306900000|2024-09-02 19:55:00|197967.9|197917.9|197966.5|197916.5|197967.9|197917.9|197966.5|197916.5|2
1725306910000|2024-09-02 19:55:10|197967.2|197917.2|197967.2|197917.2|197967.2|197917.2|197967.2|197917.2|1
1725306920000|2024-09-02 19:55:20|197970.8|197920.8|197957.5|197907.5|197970.8|197920.8|197957.5|197907.5|3
1725306930000|2024-09-02 19:55:30|197965.2|197915.2|197965.2|197915.2|197965.2|197915.2|197965.2|197915.2|1
1725306940000|2024-09-02 19:55:40|198002.6|197877.6|198002.6|197877.6|198002.6|197877.6|198002.6|197877.6|1
1725306950000|2024-09-02 19:55:50|197978.7|197928.7|197959.5|197909.5|198008|197928.7|197959.5|197883|6
1725306980000|2024-09-02 19:56:20|197963.6|197913.6|197963.6|197913.6|197963.6|197913.6|197963.6|197913.6|1
1725306990000|2024-09-02 19:56:30|197962.9|197912.9|197962.9|197912.9|197962.9|197912.9|197962.9|197912.9|1
1725307010000|2024-09-02 19:56:50|197958|197908|198004.3|197879.3|198004.3|197908|197958|197879.3|2
1725307020000|2024-09-02 19:57:00|197958|197908|197998.7|197873.7|198001.7|197908|197958|197870.7|7
1725307030000|2024-09-02 19:57:10|197998.3|197873.3|197991.2|197866.2|197999.1|197874.1|197990.7|197865.7|5
1725307040000|2024-09-02 19:57:20|197991|197866|197991|197866|197991|197866|197991|197866|1
1725307050000|2024-09-02 19:57:30|197993.2|197868.2|198020.1|197895.1|198020.1|197895.1|197993.2|197868.2|2
1725307060000|2024-09-02 19:57:40|198028.8|197903.8|197994.3|197869.3|198028.8|197903.8|197994.3|197869.3|5
1725307070000|2024-09-02 19:57:50|197994.9|197869.9|197995.3|197870.3|198001.6|197876.6|197994.4|197869.4|7
1725307080000|2024-09-02 19:58:00|197996.1|197871.1|197996.5|197871.5|198003.6|197878.6|197996.1|197871.1|3
1725307090000|2024-09-02 19:58:10|197996.9|197871.9|197996.9|197871.9|197996.9|197871.9|197996.9|197871.9|1
1725307100000|2024-09-02 19:58:20|197996.8|197871.8|197994.6|197869.6|197996.8|197871.8|197994.6|197869.6|3
1725307110000|2024-09-02 19:58:30|198021|197896|198027.2|197902.2|198030.2|197905.2|197980.9|197855.9|12
1725307120000|2024-09-02 19:58:40|198032.5|197907.5|198002.9|197877.9|198033.4|197908.4|198002.9|197877.9|13
1725307130000|2024-09-02 19:58:50|198002.7|197877.7|198025.9|197900.9|198025.9|197923.3|197973.3|197877.6|4
1725307140000|2024-09-02 19:59:00|198025.6|197900.6|198028.5|197903.5|198034.1|197909.1|198025.6|197900.6|3
1725307150000|2024-09-02 19:59:10|198028.6|197903.6|198033.1|197908.1|198040.7|197915.7|198027.3|197902.3|10
1725307160000|2024-09-02 19:59:20|198031.7|197906.7|198033.1|197908.1|198038|197913|198031.7|197906.7|19
1725307170000|2024-09-02 19:59:30|198038|197913|198024.6|197899.6|198038.1|197913.1|198024.6|197899.6|18
1725307180000|2024-09-02 19:59:40|198029.6|197904.6|198029.8|197904.8|198030.2|197905.2|198024.4|197899.4|20
1725307190000|2024-09-02 19:59:50|198024.4|197899.4|198024.7|197899.7|198031.4|197906.4|198024.3|197899.3|21
1725307200000|2024-09-02 20:00:00|198032.3|197907.3|198116.8|197991.8|198118.1|197993.1|198032.1|197907.1|15
1725307210000|2024-09-02 20:00:10|198122.3|197997.3|198146.7|198021.7|198152.1|198027.1|198117.9|197992.9|18
1725307220000|2024-09-02 20:00:20|198155.4|198030.4|198146.5|198021.5|198159.4|198034.4|198142.5|198017.5|12
1725307230000|2024-09-02 20:00:30|198151.3|198026.3|198131.9|198006.9|198151.3|198026.3|198127.4|198002.4|16
1725307240000|2024-09-02 20:00:40|198134.6|198009.6|198134.3|198009.3|198150.1|198025.1|198132.4|198007.4|10
1725307250000|2024-09-02 20:00:50|198135.5|198010.5|198142.9|198017.9|198147.3|198022.3|198135.5|198010.5|9
1725307260000|2024-09-02 20:01:00|198143.7|198018.7|198169.5|198044.5|198169.5|198044.5|198137.3|198012.3|13
1725307270000|2024-09-02 20:01:10|198167.9|198042.9|198145.3|198020.3|198167.9|198042.9|198145.3|198020.3|5
1725307280000|2024-09-02 20:01:20|198153.9|198028.9|198152.9|198027.9|198153.9|198028.9|198152.9|198027.9|2
1725307290000|2024-09-02 20:01:30|198150.2|198025.2|198150.2|198025.2|198150.2|198025.2|198150.2|198025.2|1
1725307300000|2024-09-02 20:01:40|198154.3|198029.3|198161.7|198036.7|198176.4|198051.4|198154.3|198029.3|4
1725307310000|2024-09-02 20:01:50|198159.2|198034.2|198157.2|198032.2|198159.2|198034.2|198157.2|198032.2|2
1725307320000|2024-09-02 20:02:00|198151.7|198026.7|198151.7|198026.7|198151.7|198026.7|198151.7|198026.7|1
1725307330000|2024-09-02 20:02:10|198152.9|198027.9|198152.2|198027.2|198153.3|198028.3|198152.2|198027.2|3
1725307340000|2024-09-02 20:02:20|198150.9|198025.9|198147.7|198022.7|198150.9|198025.9|198147.7|198022.7|3
1725307350000|2024-09-02 20:02:30|198149|198024|198148|198023|198149|198024|198148|198023|2
1725307360000|2024-09-02 20:02:40|198146.9|198021.9|198152.7|198027.7|198152.7|198027.7|198146.9|198021.9|2
1725307370000|2024-09-02 20:02:50|198158.9|198033.9|198154.2|198029.2|198158.9|198033.9|198154.2|198029.2|2
1725307390000|2024-09-02 20:03:10|198152.6|198027.6|198152.6|198027.6|198152.6|198027.6|198152.6|198027.6|1
1725307400000|2024-09-02 20:03:20|198159.1|198034.1|198140|198015|198159.1|198034.1|198139.2|198014.2|7
1725307410000|2024-09-02 20:03:30|198135.7|198010.7|198128.7|198003.7|198135.7|198010.7|198128.7|198003.7|2
1725307420000|2024-09-02 20:03:40|198131.9|198006.9|198141.7|198016.7|198141.7|198016.7|198131.9|198006.9|6
1725307430000|2024-09-02 20:03:50|198151|198026|198147.7|198022.7|198151|198026|198147.7|198022.7|8
1725307440000|2024-09-02 20:04:00|198147.9|198022.9|198149.4|198024.4|198154.1|198029.1|198147.9|198022.9|5
1725307450000|2024-09-02 20:04:10|198146.9|198021.9|198145.4|198020.4|198146.9|198021.9|198145.4|198020.4|2
1725307460000|2024-09-02 20:04:20|198143.4|198018.4|198142.7|198017.7|198144.3|198019.3|198142.4|198017.4|4
1725307470000|2024-09-02 20:04:30|198139.5|198014.5|198142.1|198017.1|198142.1|198017.1|198139.5|198014.5|3
1725307480000|2024-09-02 20:04:40|198140.8|198015.8|198140.7|198015.7|198143.7|198018.7|198140.7|198015.7|4
1725307490000|2024-09-02 20:04:50|198139|198014|198128.1|198003.1|198139|198014|198128.1|198003.1|4
1725307500000|2024-09-02 20:05:00|198126.5|198001.5|198131|197992|198133.6|198001.5|198126.5|197992|5
1725307510000|2024-09-02 20:05:10|198133.8|197992.6|198083|197953|198133.8|197992.6|198082.3|197949.9|7
1725307530000|2024-09-02 20:05:30|198102.7|197942.7|198125.1|197955.6|198125.1|197955.6|198102.7|197942.7|2
1725307550000|2024-09-02 20:05:50|198107.8|197968.3|198076.8|197948.4|198107.8|197968.3|198076.8|197948|8
1725307560000|2024-09-02 20:06:00|198073.8|197947.6|198119.6|197955.7|198120|197969.7|198073.8|197937.3|8
1725307590000|2024-09-02 20:06:30|198116.6|197955.1|198116.6|197955.1|198116.6|197955.1|198116.6|197955.1|1
1725307600000|2024-09-02 20:06:40|198135.3|198007.6|198135.3|198007.6|198135.3|198007.6|198135.3|198007.6|1
1725307610000|2024-09-02 20:06:50|198135.2|197953.8|198139.4|197953.4|198139.4|197953.8|198135.2|197953.4|2
1725307620000|2024-09-02 20:07:00|198117.9|197959.8|198117.8|197959.6|198117.9|197959.8|198117.8|197959.6|2
1725307640000|2024-09-02 20:07:20|198110.4|197985.4|198110.4|197985.4|198110.4|197985.4|198110.4|197985.4|1
1725307650000|2024-09-02 20:07:30|198138.9|198005.3|198089.6|197953.5|198138.9|198005.3|198089.6|197952.7|6
1725307660000|2024-09-02 20:07:40|198084.3|197949.7|198077.5|197952.5|198084.3|197952.5|198077.5|197949.7|3
1725307670000|2024-09-02 20:07:50|198075.1|197950.1|198062.5|197937.5|198075.1|197950.1|198062.5|197937.5|8
1725307680000|2024-09-02 20:08:00|198065.6|197940.6|198062.6|197937.6|198065.6|197940.6|198062.5|197937.5|3
1725307700000|2024-09-02 20:08:20|198063|197938|198063|197938|198063|197938|198063|197938|1
1725307710000|2024-09-02 20:08:30|198073.7|197948.7|198073.7|197948.7|198073.7|197948.7|198073.7|197948.7|1
1725307720000|2024-09-02 20:08:40|198086.5|197961.5|198088.8|197963.8|198088.8|197963.8|198086.5|197961.5|2
1725307730000|2024-09-02 20:08:50|198089.8|197964.8|198089.8|197964.8|198089.8|197964.8|198089.8|197964.8|1
1725307740000|2024-09-02 20:09:00|198075.3|197950.3|198075.3|197950.3|198075.3|197950.3|198075.3|197950.3|1
1725307770000|2024-09-02 20:09:30|198089.8|197964.8|198089.8|197964.8|198089.8|197964.8|198089.8|197964.8|1
1725307790000|2024-09-02 20:09:50|198087|197962|198073.5|197948.5|198087|197962|198073.5|197948.5|3
1725307800000|2024-09-02 20:10:00|198071.7|197946.7|198059.8|197934.8|198071.7|197946.7|198059.8|197934.8|3
1725307820000|2024-09-02 20:10:20|198060.5|197933.1|198060.5|197933.1|198060.5|197933.1|198060.5|197933.1|1
1725307830000|2024-09-02 20:10:30|198057|197932|198065.4|197938.6|198082|197957|198057|197932|3
1725307850000|2024-09-02 20:10:50|198069.4|197939.1|198064.3|197939.3|198069.4|197939.3|198063.8|197938.8|3
1725307870000|2024-09-02 20:11:10|198072.9|197947.9|198072.9|197947.9|198072.9|197947.9|198072.9|197947.9|1
1725307880000|2024-09-02 20:11:20|198083.6|197958.6|198083.6|197958.6|198083.6|197958.6|198083.6|197958.6|1
1725307890000|2024-09-02 20:11:30|198079.3|197954.3|198082.8|197957.8|198082.8|197957.8|198079.3|197954.3|2
1725307900000|2024-09-02 20:11:40|198070.1|197945.1|198070.1|197945.1|198070.1|197945.1|198070.1|197945.1|1
1725307920000|2024-09-02 20:12:00|198075.2|197950.2|198069.6|197944.6|198075.2|197950.2|198069.6|197944.6|2
1725307930000|2024-09-02 20:12:10|198060.6|197935.6|198060.5|197935.5|198060.6|197935.6|198060.5|197935.5|2
1725307940000|2024-09-02 20:12:20|198058.8|197933.8|198049.2|197924.2|198058.8|197933.8|198049.2|197924.2|3
1725307950000|2024-09-02 20:12:30|198047.6|197921.8|198065|197940|198067.8|197942.8|198047.6|197921.8|5
1725307960000|2024-09-02 20:12:40|198065.2|197940.2|198068.2|197943.2|198068.8|197943.8|198065.2|197940.2|3
1725307970000|2024-09-02 20:12:50|198065|197940|198073.1|197948.1|198076|197951|198064.8|197939.8|5
1725307980000|2024-09-02 20:13:00|198073.2|197948.2|198073.2|197948.2|198073.2|197948.2|198073.2|197948.2|1
1725307990000|2024-09-02 20:13:10|198073.3|197948.3|198073.3|197948.3|198073.3|197948.3|198073.3|197948.3|1
1725308000000|2024-09-02 20:13:20|198092.8|197944.4|198092.8|197944.4|198092.8|197944.4|198092.8|197944.4|1
1725308020000|2024-09-02 20:13:40|198094.3|197944.7|198075.8|197950.8|198094.3|197950.8|198075.8|197944.7|2
1725308030000|2024-09-02 20:13:50|198089.9|197964.9|198089.9|197964.9|198089.9|197964.9|198089.9|197964.9|1
1725308040000|2024-09-02 20:14:00|198083|197952.2|198083|197952.2|198083|197952.2|198083|197952.2|1
1725308060000|2024-09-02 20:14:20|198105.5|197946.5|198105.5|197946.5|198105.5|197946.5|198105.5|197946.5|1
1725308070000|2024-09-02 20:14:30|198116.5|197991.5|198116.5|197991.5|198116.5|197991.5|198116.5|197991.5|1
1725308080000|2024-09-02 20:14:40|198090.7|197965.7|198085.9|197960.9|198090.7|197965.7|198085.9|197960.9|2
1725308090000|2024-09-02 20:14:50|198079.8|197953.6|198087.5|197956.6|198087.5|197956.6|198079.8|197953.6|3
1725308100000|2024-09-02 20:15:00|198085.1|197956.2|198085.1|197956.2|198085.1|197956.2|198085.1|197956.2|1
1725308110000|2024-09-02 20:15:10|198107.8|197951.8|198107.8|197951.8|198107.8|197951.8|198107.8|197951.8|1
1725308120000|2024-09-02 20:15:20|198112.7|197987.7|198112.7|197987.7|198112.7|197987.7|198112.7|197987.7|1
1725308130000|2024-09-02 20:15:30|198088.6|197963.6|198088.6|197963.6|198088.6|197963.6|198088.6|197963.6|1
1725308140000|2024-09-02 20:15:40|198089|197961.8|198094.4|197969.4|198101.5|197976.5|198089|197961.8|4
1725308150000|2024-09-02 20:15:50|198094.3|197969.3|198094.3|197969.3|198094.3|197969.3|198094.3|197969.3|1
1725308170000|2024-09-02 20:16:10|198094.2|197969.2|198094.2|197969.2|198094.2|197969.2|198094.2|197969.2|1
1725308180000|2024-09-02 20:16:20|198110.3|197965.5|198100.6|197975.6|198110.3|197978.1|198096|197965.5|5
1725308190000|2024-09-02 20:16:30|198104.4|197979.4|198109|197984|198109.4|197984.4|198104.4|197979.4|5
1725308200000|2024-09-02 20:16:40|198112.7|197987.7|198155.4|198030.4|198155.5|198030.5|198112.7|197987.7|7
1725308210000|2024-09-02 20:16:50|198157.3|198032.3|198163.5|198038.5|198163.5|198038.5|198157.3|198032.3|3
1725308220000|2024-09-02 20:17:00|198166.8|198041.8|198192.9|198067.2|198199.1|198074.1|198161.1|198036.1|12
1725308230000|2024-09-02 20:17:10|198195.7|198070.1|198193.1|198067.5|198195.7|198070.1|198193.1|198067.5|2
1725308250000|2024-09-02 20:17:30|198200.6|198075.6|198198.2|198073.2|198200.6|198075.6|198198.2|198073.2|2
1725308260000|2024-09-02 20:17:40|198198.9|198073.9|198197.6|198072.6|198198.9|198073.9|198197.6|198072.6|2
1725308280000|2024-09-02 20:18:00|198202.7|198077.7|198198.2|198073.2|198202.7|198077.7|198198.2|198073.2|3
1725308290000|2024-09-02 20:18:10|198188.6|198063.6|198189.1|198064.1|198192.4|198067.4|198188.3|198059.5|7
1725308320000|2024-09-02 20:18:40|198218.5|198044.7|198202.8|198077.8|198218.5|198077.8|198197.1|198044.7|4
1725308330000|2024-09-02 20:18:50|198207|198082|198204.5|198079.5|198207|198082|198204.5|198079.5|2
1725308340000|2024-09-02 20:19:00|198208.3|198083.3|198230.9|198105.9|198234.4|198109.4|198208.3|198083.3|6
1725308350000|2024-09-02 20:19:10|198232.2|198107.2|198230.9|198105.9|198232.2|198107.2|198230.9|198105.9|2
1725308360000|2024-09-02 20:19:20|198229.5|198104.5|198235.9|198110.9|198239.2|198114.2|198228.2|198103.2|5
1725308400000|2024-09-02 20:20:00|198247.2|198122.2|198277.7|198152.7|198279.7|198154.7|198239.3|198114.3|6
1725308410000|2024-09-02 20:20:10|198278.2|198153.2|198360.4|198235.4|198370.9|198245.9|198278.2|198153.2|18
1725308420000|2024-09-02 20:20:20|198359.5|198234.5|198316.7|198191.7|198359.5|198234.5|198316.7|198191.7|4
1725308430000|2024-09-02 20:20:30|198288.4|198112.1|198264.3|198139.3|198288.4|198139.3|198264.3|198112.1|2
1725308440000|2024-09-02 20:20:40|198263.6|198138.6|198246.2|198121.2|198263.6|198138.6|198244.6|198119.6|7
1725308450000|2024-09-02 20:20:50|198247.5|198122.5|198247.2|198122.2|198247.5|198122.5|198247.2|198122.2|2
1725308470000|2024-09-02 20:21:10|198249.1|198124.1|198249.1|198124.1|198249.1|198124.1|198249.1|198124.1|1
1725308480000|2024-09-02 20:21:20|198256.8|198124.5|198248.7|198123.7|198256.8|198126.7|198248.7|198123.7|4
1725308510000|2024-09-02 20:21:50|198249.6|198124.6|198247.3|198122.3|198249.6|198124.6|198247.3|198122.3|2
1725308520000|2024-09-02 20:22:00|198248.2|198123.2|198248.2|198123.2|198248.2|198123.2|198248.2|198123.2|1
1725308540000|2024-09-02 20:22:20|198245.2|198120.2|198245.2|198120.2|198245.2|198120.2|198245.2|198120.2|1
1725308550000|2024-09-02 20:22:30|198246.4|198121.4|198246.4|198121.4|198246.4|198121.4|198246.4|198121.4|1
1725308560000|2024-09-02 20:22:40|198241.8|198116.8|198241.8|198116.8|198241.8|198116.8|198241.8|198116.8|1
1725308570000|2024-09-02 20:22:50|198242.7|198117.7|198242.7|198117.7|198242.7|198117.7|198242.7|198117.7|1
1725308580000|2024-09-02 20:23:00|198241.6|198116.6|198241.6|198116.6|198241.6|198116.6|198241.6|198116.6|1
1725308610000|2024-09-02 20:23:30|198248.7|198105|198248.7|198105|198248.7|198105|198248.7|198105|1
1725308620000|2024-09-02 20:23:40|198241.8|198116.8|198242.8|198117.8|198242.8|198117.8|198241.8|198116.8|2
1725308660000|2024-09-02 20:24:20|198248|198123|198247.2|198122.2|198254.5|198129.5|198247.2|198122.2|3
1725308670000|2024-09-02 20:24:30|198246.7|198121.7|198246.7|198121.7|198246.7|198121.7|198246.7|198121.7|1
1725308680000|2024-09-02 20:24:40|198246.6|198121.6|198244.1|198119.1|198246.6|198121.6|198244.1|198119.1|2
1725308690000|2024-09-02 20:24:50|198242.7|198117.7|198242.7|198117.7|198242.7|198117.7|198242.7|198117.7|1
1725308710000|2024-09-02 20:25:10|198244.2|198119.2|198244.2|198119.2|198244.2|198119.2|198244.2|198119.2|1
1725308720000|2024-09-02 20:25:20|198244.1|198119.1|198244.4|198119.4|198245|198120|198244.1|198119.1|6
1725308730000|2024-09-02 20:25:30|198245|198120|198245|198120|198247.1|198122.1|198244.4|198119.4|5
1725308750000|2024-09-02 20:25:50|198245.1|198120.1|198244.8|198119.8|198245.1|198120.1|198244.8|198119.8|2
1725308760000|2024-09-02 20:26:00|198244.3|198119.3|198222|198097|198244.3|198119.3|198216.1|198091.1|13
1725308770000|2024-09-02 20:26:10|198227.7|198102.7|198227.7|198102.7|198227.7|198102.7|198227.7|198102.7|1
1725308780000|2024-09-02 20:26:20|198229.7|198104.7|198229.7|198104.7|198229.7|198104.7|198229.7|198104.7|1
1725308790000|2024-09-02 20:26:30|198228.5|198103.5|198206.5|198081.5|198228.5|198103.5|198206.5|198081.5|7
1725308810000|2024-09-02 20:26:50|198206.2|198081.2|198206.2|198081.2|198206.2|198081.2|198206.2|198081.2|1
1725308820000|2024-09-02 20:27:00|198204.9|198079.9|198205.7|198080.7|198205.7|198080.7|198204.9|198079.9|2
1725308830000|2024-09-02 20:27:10|198207.9|198082.9|198207.9|198082.9|198207.9|198082.9|198207.9|198082.9|1
1725308840000|2024-09-02 20:27:20|198209.4|198084.4|198209.4|198084.4|198209.4|198084.4|198209.4|198084.4|1
1725308860000|2024-09-02 20:27:40|198215.8|198090.8|198215.8|198090.8|198215.8|198090.8|198215.8|198090.8|1
1725308870000|2024-09-02 20:27:50|198215.7|198090.7|198210.5|198085.5|198215.7|198090.7|198210.5|198085.5|2
1725308890000|2024-09-02 20:28:10|198210.6|198085.6|198210.6|198085.6|198210.6|198085.6|198210.6|198085.6|1
1725308900000|2024-09-02 20:28:20|198210.5|198085.5|198211.2|198086.2|198213.6|198088.6|198209.5|198084.5|4
1725308920000|2024-09-02 20:28:40|198208.6|198083.6|198209.1|198084.1|198209.1|198084.1|198208.6|198083.6|2
1725308940000|2024-09-02 20:29:00|198209.5|198084.5|198214.8|198089.8|198214.8|198089.8|198209.5|198084.5|2
1725308950000|2024-09-02 20:29:10|198223.7|198098.7|198223.7|198098.7|198223.7|198098.7|198223.7|198098.7|1
1725308970000|2024-09-02 20:29:30|198223.6|198098.6|198223.6|198098.6|198223.6|198098.6|198223.6|198098.6|1
1725308980000|2024-09-02 20:29:40|198214.8|198089.8|198214.8|198089.8|198214.8|198089.8|198214.8|198089.8|1
1725309000000|2024-09-02 20:30:00|198214.7|198089.7|198214.7|198089.7|198214.7|198089.7|198214.7|198089.7|1
1725309020000|2024-09-02 20:30:20|198223.4|198098.4|198223.4|198098.4|198223.4|198098.4|198223.4|198098.4|1
1725309030000|2024-09-02 20:30:30|198214.8|198089.8|198214.8|198089.8|198214.8|198089.8|198214.8|198089.8|1
1725309070000|2024-09-02 20:31:10|198223.3|198098.3|198223.3|198098.3|198223.3|198098.3|198223.3|198098.3|1
1725309090000|2024-09-02 20:31:30|198224.1|198099.1|198215.2|198090.2|198224.1|198099.1|198215.2|198090.2|2
1725309110000|2024-09-02 20:31:50|198215.1|198090.1|198213.4|198088.4|198215.1|198090.1|198213.4|198088.4|2
1725309120000|2024-09-02 20:32:00|198220.6|198095.6|198218.3|198093.3|198221.6|198096.6|198218.3|198093.3|3
1725309140000|2024-09-02 20:32:20|198211.8|198086.8|198211.8|198086.8|198211.8|198086.8|198211.8|198086.8|1
1725309170000|2024-09-02 20:32:50|198218.3|198093.3|198218.3|198093.3|198218.3|198093.3|198218.3|198093.3|1
1725309180000|2024-09-02 20:33:00|198231.3|198106.3|198231.3|198106.3|198231.3|198106.3|198231.3|198106.3|1
1725309200000|2024-09-02 20:33:20|198218.8|198093.8|198218.8|198093.8|198218.8|198093.8|198218.8|198093.8|1
1725309220000|2024-09-02 20:33:40|198218.7|198093.7|198218.7|198093.7|198218.7|198093.7|198218.7|198093.7|1
1725309230000|2024-09-02 20:33:50|198231.2|198106.2|198231.2|198106.2|198231.2|198106.2|198231.2|198106.2|1
1725309250000|2024-09-02 20:34:10|198218.7|198093.7|198218.7|198093.7|198218.7|198093.7|198218.7|198093.7|1
1725309280000|2024-09-02 20:34:40|198231.1|198106.1|198231.1|198106.1|198231.1|198106.1|198231.1|198106.1|1
1725309310000|2024-09-02 20:35:10|198218.7|198093.7|198218.7|198093.7|198218.7|198093.7|198218.7|198093.7|1
1725309320000|2024-09-02 20:35:20|198218.6|198093.6|198217.1|198092.1|198218.6|198093.6|198217.1|198092.1|2
1725309330000|2024-09-02 20:35:30|198210.5|198085.5|198209.6|198084.6|198211.6|198086.6|198208.9|198083.9|7
1725309360000|2024-09-02 20:36:00|198209.1|198084.1|198219.9|198094.9|198219.9|198094.9|198209.1|198084.1|4
1725309370000|2024-09-02 20:36:10|198218.3|198093.3|198218.3|198093.3|198218.3|198093.3|198218.3|198093.3|1
1725309380000|2024-09-02 20:36:20|198211.7|198086.7|198209.3|198084.3|198211.7|198086.7|198209.3|198084.3|3
1725309390000|2024-09-02 20:36:30|198214.3|198089.3|198209.3|198084.3|198214.3|198089.3|198209.3|198084.3|2
1725309400000|2024-09-02 20:36:40|198213.6|198088.6|198208.7|198083.7|198213.6|198088.6|198208.7|198083.7|2
1725309410000|2024-09-02 20:36:50|198213.8|198088.8|198204.5|198079.5|198213.8|198088.8|198204.5|198079.5|3
1725309420000|2024-09-02 20:37:00|198209.8|198084.8|198204.9|198079.9|198209.8|198084.8|198204.9|198079.9|4
1725309430000|2024-09-02 20:37:10|198207.3|198082.3|198199.4|198074.4|198207.3|198082.3|198199.4|198074.4|3
1725309440000|2024-09-02 20:37:20|198197.1|198072.1|198197.1|198072.1|198197.1|198072.1|198197.1|198072.1|1
1725309450000|2024-09-02 20:37:30|198201.5|198073.5|198201.5|198073.5|198201.5|198073.5|198201.5|198073.5|1
1725309460000|2024-09-02 20:37:40|198197.8|198072.8|198177.5|198052.5|198197.8|198072.8|198177.5|198052.5|4
1725309480000|2024-09-02 20:38:00|198182.2|198057.2|198178.3|198053.3|198182.2|198057.2|198178.3|198053.3|2
1725309500000|2024-09-02 20:38:20|198184.9|198059.9|198184.9|198059.9|198184.9|198059.9|198184.9|198059.9|1
1725309510000|2024-09-02 20:38:30|198195.9|198070.9|198195.9|198070.9|198195.9|198070.9|198195.9|198070.9|1
1725309520000|2024-09-02 20:38:40|198192.8|198067.8|198192.8|198067.8|198192.8|198067.8|198192.8|198067.8|1
1725309530000|2024-09-02 20:38:50|198188.1|198063.1|198181.1|198056.1|198188.1|198063.1|198180.5|198055.5|3
1725309540000|2024-09-02 20:39:00|198181.6|198056.6|198181.6|198056.6|198181.6|198056.6|198181.6|198056.6|1
1725309570000|2024-09-02 20:39:30|198190.2|198065.2|198190.2|198065.2|198190.2|198065.2|198190.2|198065.2|1
1725309590000|2024-09-02 20:39:50|198181.2|198056.2|198145.1|198020.1|198181.2|198056.2|198144.5|198019.5|5
1725309610000|2024-09-02 20:40:10|198141.8|198016.8|198138.3|198013.3|198141.8|198016.8|198138.3|198013.3|2
1725309620000|2024-09-02 20:40:20|198157.6|198032.6|198164.4|198039.4|198168.6|198043.6|198150.4|198025.4|5
1725309640000|2024-09-02 20:40:40|198168|198043|198183.8|198058.8|198187.8|198062.8|198168|198043|4
1725309650000|2024-09-02 20:40:50|198185.2|198060.2|198185.2|198060.2|198185.2|198060.2|198185.2|198060.2|1
1725309670000|2024-09-02 20:41:10|198188.2|198063.2|198188.2|198063.2|198188.2|198063.2|198188.2|198063.2|1
1725309680000|2024-09-02 20:41:20|198206.1|198081.1|198218.1|198093.1|198218.1|198093.1|198192.5|198067.5|3
1725309690000|2024-09-02 20:41:30|198209.2|198084.2|198209.2|198084.2|198209.2|198084.2|198209.2|198084.2|1
1725309710000|2024-09-02 20:41:50|198208.4|198083.4|198208.4|198083.4|198208.4|198083.4|198208.4|198083.4|1
1725309720000|2024-09-02 20:42:00|198233|198108|198229.9|198104.9|198233|198108|198229.9|198104.9|2
1725309730000|2024-09-02 20:42:10|198230.4|198105.4|198226.5|198101.5|198230.4|198105.4|198226.5|198101.5|6
1725309760000|2024-09-02 20:42:40|198228|198103|198247.1|198122.1|198247.1|198122.1|198228|198103|3
1725309770000|2024-09-02 20:42:50|198249.8|198124.8|198230.4|198105.4|198258.3|198133.3|198226.5|198101.5|10
1725309780000|2024-09-02 20:43:00|198234.5|198109.5|198231.9|198106.9|198234.5|198109.5|198231.9|198106.9|2
1725309800000|2024-09-02 20:43:20|198234.7|198109.7|198232.4|198107.4|198234.7|198109.7|198232.4|198107.4|3
1725309810000|2024-09-02 20:43:30|198234.7|198109.7|198241.6|198116.6|198241.6|198116.6|198234.7|198109.7|3
1725309830000|2024-09-02 20:43:50|198233.8|198108.8|198233.8|198108.8|198233.8|198108.8|198233.8|198108.8|1
1725309840000|2024-09-02 20:44:00|198233.2|198108.2|198235.6|198110.6|198235.6|198110.6|198233.2|198108.2|4
1725309870000|2024-09-02 20:44:30|198249.2|198124.2|198237|198112|198249.2|198124.2|198237|198112|3
1725309880000|2024-09-02 20:44:40|198236.9|198111.9|198236.9|198111.9|198236.9|198111.9|198236.9|198111.9|1
1725309890000|2024-09-02 20:44:50|198231.2|198106.2|198231.2|198106.2|198231.2|198106.2|198231.2|198106.2|1
1725309900000|2024-09-02 20:45:00|198231.3|198106.3|198235.5|198110.5|198236.8|198111.8|198231.3|198106.3|4
1725309910000|2024-09-02 20:45:10|198235.4|198110.4|198235.4|198110.4|198235.4|198110.4|198235.4|198110.4|1
1725309930000|2024-09-02 20:45:30|198234.1|198109.1|198239.5|198114.5|198239.5|198114.5|198234.1|198109.1|2
1725309940000|2024-09-02 20:45:40|198242.8|198117.8|198239.5|198114.5|198242.8|198117.8|198239.5|198114.5|2
1725309950000|2024-09-02 20:45:50|198242.8|198117.8|198230.3|198105.3|198242.8|198117.8|198230.3|198105.3|9
1725309960000|2024-09-02 20:46:00|198227.6|198102.6|198221.4|198096.4|198227.6|198102.6|198221.4|198096.4|6
1725309970000|2024-09-02 20:46:10|198222.6|198097.6|198222.6|198097.6|198222.6|198097.6|198222.6|198097.6|1
1725309990000|2024-09-02 20:46:30|198231.7|198106.7|198231.7|198106.7|198231.7|198106.7|198231.7|198106.7|1
1725310000000|2024-09-02 20:46:40|198233.5|198108.5|198226.9|198101.9|198233.5|198108.5|198226.9|198101.9|3
1725310010000|2024-09-02 20:46:50|198227.1|198102.1|198227.1|198102.1|198227.1|198102.1|198227.1|198102.1|1
1725310020000|2024-09-02 20:47:00|198226.2|198101.2|198234.2|198109.2|198238.6|198113.6|198226.2|198101.2|4
1725310030000|2024-09-02 20:47:10|198231.8|198106.8|198235.4|198110.4|198235.4|198110.4|198231.8|198106.8|2
1725310050000|2024-09-02 20:47:30|198230.6|198105.6|198224.4|198099.4|198230.6|198105.6|198223.5|198098.5|5
1725310060000|2024-09-02 20:47:40|198223.2|198098.2|198227.2|198102.2|198230.9|198105.9|198221.9|198096.9|5
1725310070000|2024-09-02 20:47:50|198231.2|198106.2|198226.4|198101.4|198231.2|198106.2|198226.4|198101.4|3
1725310080000|2024-09-02 20:48:00|198228.7|198103.7|198228.7|198103.7|198228.7|198103.7|198228.7|198103.7|1
1725310100000|2024-09-02 20:48:20|198244.6|198119.6|198244.6|198119.6|198244.6|198119.6|198244.6|198119.6|1
1725310120000|2024-09-02 20:48:40|198244.5|198119.5|198231.4|198106.4|198244.5|198119.5|198231.4|198106.4|2
1725310130000|2024-09-02 20:48:50|198237|198112|198237|198112|198237|198112|198237|198112|1
1725310160000|2024-09-02 20:49:20|198255.8|198130.8|198248.4|198123.4|198255.9|198130.9|198248.4|198123.4|3
1725310170000|2024-09-02 20:49:30|198241.6|198116.6|198228.6|198103.6|198241.6|198116.6|198228.6|198103.6|2
1725310190000|2024-09-02 20:49:50|198232.8|198107.8|198235.4|198110.4|198239.9|198114.9|198232.8|198107.8|3
1725310200000|2024-09-02 20:50:00|198237.5|198112.5|198237.5|198112.5|198243.1|198118.1|198237.5|198112.5|3
1725310220000|2024-09-02 20:50:20|198241.7|198116.7|198239|198114|198241.7|198116.7|198236.1|198111.1|4
1725310250000|2024-09-02 20:50:50|198260.1|198135.1|198260.1|198135.1|198260.1|198135.1|198260.1|198135.1|1
1725310260000|2024-09-02 20:51:00|198243.4|198118.4|198240.3|198115.3|198243.4|198118.4|198240.3|198115.3|4
1725310270000|2024-09-02 20:51:10|198251.7|198126.7|198243.1|198118.1|198251.7|198126.7|198238.9|198113.9|7
1725310280000|2024-09-02 20:51:20|198241.2|198116.2|198241.4|198116.4|198241.9|198116.9|198241.2|198116.2|3
1725310290000|2024-09-02 20:51:30|198242|198117|198240.6|198115.6|198242.1|198117.1|198240.6|198115.6|3
1725310310000|2024-09-02 20:51:50|198242.8|198117.8|198241.7|198116.7|198242.8|198117.8|198241.7|198116.7|2
1725310320000|2024-09-02 20:52:00|198238|198113|198235.2|198110.2|198238|198113|198235.2|198110.2|4
1725310340000|2024-09-02 20:52:20|198245|198120|198245|198120|198245|198120|198245|198120|1
1725310360000|2024-09-02 20:52:40|198239|198114|198236|198111|198239|198114|198234.1|198109.1|4
1725310370000|2024-09-02 20:52:50|198234.1|198109.1|198234.1|198109.1|198234.1|198109.1|198234.1|198109.1|1
1725310380000|2024-09-02 20:53:00|198236|198111|198236|198111|198236|198111|198234.1|198109.1|5
1725310390000|2024-09-02 20:53:10|198234.1|198109.1|198245|198120|198248.8|198123.8|198234.1|198109.1|6
1725310400000|2024-09-02 20:53:20|198248.8|198123.8|198248.8|198123.8|198248.8|198123.8|198248.8|198123.8|1
1725310420000|2024-09-02 20:53:40|198235.2|198110.2|198235.2|198110.2|198235.2|198110.2|198235.2|198110.2|1
1725310440000|2024-09-02 20:54:00|198240.3|198115.3|198234|198109|198240.3|198115.3|198234|198109|3
1725310450000|2024-09-02 20:54:10|198230.1|198105.1|198230.1|198105.1|198230.1|198105.1|198230.1|198105.1|1
1725310460000|2024-09-02 20:54:20|198234.9|198109.9|198230|198105|198234.9|198109.9|198230|198105|2
1725310490000|2024-09-02 20:54:50|198234.9|198109.9|198238.5|198113.5|198238.5|198113.5|198230.1|198105.1|4
1725310500000|2024-09-02 20:55:00|198223.2|198098.2|198214.1|198089.1|198223.2|198098.2|198214.1|198089.1|3
1725310520000|2024-09-02 20:55:20|198219.7|198094.7|198214.1|198089.1|198219.7|198094.7|198214.1|198089.1|2
1725310540000|2024-09-02 20:55:40|198219.7|198094.7|198214.7|198089.7|198219.7|198094.7|198214.7|198089.7|2
1725310550000|2024-09-02 20:55:50|198226.8|198082.7|198226.8|198082.7|198226.8|198082.7|198226.8|198082.7|1
1725310560000|2024-09-02 20:56:00|198224.3|198080.1|198229.6|198086|198229.6|198086|198224.3|198080.1|2
1725310570000|2024-09-02 20:56:10|198226|198082.4|198226|198082.4|198226|198082.4|198226|198082.4|1
1725310590000|2024-09-02 20:56:30|198213.6|198088.6|198213.6|198088.6|198213.6|198088.6|198213.6|198088.6|1
1725310610000|2024-09-02 20:56:50|198207.5|198082.5|198214.3|198089.3|198219.3|198094.3|198207.5|198082.5|3
1725310620000|2024-09-02 20:57:00|198228.3|198078.2|198228.3|198073.4|198229.5|198078.2|198228.3|198073.4|3
1725310640000|2024-09-02 20:57:20|198234.9|198074.7|198252.2|198060.3|198252.2|198074.7|198234.9|198060.3|2
1725310670000|2024-09-02 20:57:50|198202.9|198077.9|198202.9|198077.9|198202.9|198077.9|198202.9|198077.9|1
1725310690000|2024-09-02 20:58:10|198248.7|198055.9|198253|198068.4|198253|198068.4|198248.7|198055.9|2
1725310720000|2024-09-02 20:58:40|198210.6|198085.6|198252.5|198064|198258.8|198085.6|198210.6|198064|3
1725310740000|2024-09-02 20:59:00|198251.7|198069.7|198251.7|198069.7|198251.7|198069.7|198251.7|198069.7|1
1725310750000|2024-09-02 20:59:10|198229.4|198083.1|198229.4|198083.1|198229.4|198083.1|198229.4|198083.1|1
1725310760000|2024-09-02 20:59:20|198255.5|198069.7|198417.4|198107.4|198456.6|198146.6|198255.5|198039.4|13
1725310770000|2024-09-02 20:59:30|198482|198172|198392.6|198082.6|198482|198172|198387.3|198077.3|21
1725310780000|2024-09-02 20:59:40|198381.7|198071.7|198384.6|198074.6|198451.4|198141.4|198376.3|198066.3|14
1725310790000|2024-09-02 20:59:50|198368.3|198058.3|198466|198156|198466|198156|198368.3|198058.3|8
1725310900000|2024-09-02 21:01:40|198447.9|198137.9|198447.9|198137.9|198447.9|198137.9|198447.9|198137.9|1
1725311090000|2024-09-02 21:04:50|198429.9|198119.9|198429.9|198119.9|198429.9|198119.9|198429.9|198119.9|1
1725311120000|2024-09-02 21:05:20|198440.9|198130.9|198440.9|198130.9|198440.9|198130.9|198440.9|198130.9|1
1725311400000|2024-09-02 21:10:00|198396.8|198086.8|198396|198086|198396.8|198086.8|198396|198086|3
1725311430000|2024-09-02 21:10:30|198395.8|198085.8|198395.8|198085.8|198395.8|198085.8|198395.8|198085.8|1
1725311450000|2024-09-02 21:10:50|198396|198086|198396|198086|198396|198086|198396|198086|1
1725311470000|2024-09-02 21:11:10|198395.8|198085.8|198395.8|198085.8|198395.8|198085.8|198395.8|198085.8|1
1725311480000|2024-09-02 21:11:20|198396|198086|198396|198086|198396|198086|198396|198086|1
1725311650000|2024-09-02 21:14:10|198508.6|198198.6|198508.6|198198.6|198508.6|198198.6|198508.6|198198.6|1
1725311660000|2024-09-02 21:14:20|198509|198199|198509|198199|198509|198199|198509|198199|1
1725311670000|2024-09-02 21:14:30|198508.6|198198.6|198508.6|198198.6|198508.6|198198.6|198508.6|198198.6|1
1725311680000|2024-09-02 21:14:40|198508.3|198198.3|198508.3|198198.3|198508.3|198198.3|198508.3|198198.3|1
1725311690000|2024-09-02 21:14:50|198508.6|198198.6|198508.6|198198.6|198508.6|198198.6|198508.6|198198.6|1
1725311700000|2024-09-02 21:15:00|198509.1|198199.1|198509.1|198199.1|198509.1|198199.1|198509.1|198199.1|1
1725311710000|2024-09-02 21:15:10|198507|198197|198507|198197|198507|198197|198507|198197|1
1725311720000|2024-09-02 21:15:20|198508.3|198198.3|198508.7|198198.7|198508.7|198198.7|198508.3|198198.3|2
1725311740000|2024-09-02 21:15:40|198507.5|198197.5|198507.5|198197.5|198507.5|198197.5|198507.5|198197.5|1
1725311750000|2024-09-02 21:15:50|198508|198198|198508|198198|198508|198198|198508|198198|1
1725311780000|2024-09-02 21:16:20|198509.8|198199.8|198509.8|198199.8|198509.8|198199.8|198509.8|198199.8|1
1725311840000|2024-09-02 21:17:20|198497.7|198187.7|198497.7|198187.7|198497.7|198187.7|198497.7|198187.7|1
1725311850000|2024-09-02 21:17:30|198497.2|198187.2|198497.4|198187.4|198497.4|198187.4|198497.2|198187.2|2
1725311860000|2024-09-02 21:17:40|198497.9|198187.9|198514.4|198204.4|198520.6|198210.6|198497.9|198187.9|4
1725311890000|2024-09-02 21:18:10|198524.1|198214.1|198524.1|198214.1|198524.1|198214.1|198524.1|198214.1|1
1725311940000|2024-09-02 21:19:00|198514.4|198204.4|198514.4|198204.4|198514.4|198204.4|198514.4|198204.4|1
1725312080000|2024-09-02 21:21:20|198512.4|198202.4|198512.4|198202.4|198512.4|198202.4|198512.4|198202.4|1
1725312090000|2024-09-02 21:21:30|198512.1|198202.1|198511.6|198201.6|198512.1|198202.1|198511.6|198201.6|2
1725312100000|2024-09-02 21:21:40|198512.1|198202.1|198512.1|198202.1|198512.1|198202.1|198512.1|198202.1|1
1725312320000|2024-09-02 21:25:20|198511.6|198201.6|198511.6|198201.6|198511.6|198201.6|198511.6|198201.6|1
1725312330000|2024-09-02 21:25:30|198512.1|198202.1|198512.1|198202.1|198512.1|198202.1|198512.1|198202.1|1
1725312380000|2024-09-02 21:26:20|198514.9|198204.9|198514.9|198204.9|198514.9|198204.9|198514.9|198204.9|1
1725312390000|2024-09-02 21:26:30|198515.4|198205.4|198515.4|198205.4|198515.4|198205.4|198515.4|198205.4|1
1725312400000|2024-09-02 21:26:40|198503.8|198193.8|198502.7|198192.7|198503.8|198193.8|198502.7|198192.7|2
1725312410000|2024-09-02 21:26:50|198502.4|198192.4|198502.4|198192.4|198502.4|198192.4|198502.4|198192.4|1
1725312440000|2024-09-02 21:27:20|198502.5|198192.5|198502.5|198192.5|198502.5|198192.5|198502.5|198192.5|1
1725312450000|2024-09-02 21:27:30|198501.8|198191.8|198501.8|198191.8|198501.8|198191.8|198501.8|198191.8|1
1725312460000|2024-09-02 21:27:40|198499.2|198189.2|198496.3|198186.3|198499.5|198189.5|198496.3|198186.3|4
1725312490000|2024-09-02 21:28:10|198499|198189|198499|198189|198499|198189|198499|198189|1
1725312530000|2024-09-02 21:28:50|198501.9|198191.9|198504.7|198194.7|198504.7|198194.7|198501.9|198191.9|2
1725312550000|2024-09-02 21:29:10|198505|198195|198505|198195|198505|198195|198505|198195|1
1725312560000|2024-09-02 21:29:20|198506.4|198196.4|198506.1|198196.1|198506.4|198196.4|198506.1|198196.1|2
1725312590000|2024-09-02 21:29:50|198513.1|198203.1|198604.2|198294.2|198604.2|198294.2|198513.1|198203.1|2
1725312900000|2024-09-02 21:35:00|198232.8|197922.8|198232.8|197922.8|198232.8|197922.8|198232.8|197922.8|1
1725312930000|2024-09-02 21:35:30|198087.8|197777.8|198211.9|197901.9|198211.9|197901.9|198087.8|197777.8|2
1725312940000|2024-09-02 21:35:40|198212.4|197902.4|198212.4|197902.4|198212.4|197902.4|198212.4|197902.4|1
1725312950000|2024-09-02 21:35:50|198212.6|197902.6|198212.6|197902.6|198212.6|197902.6|198212.6|197902.6|1
1725312960000|2024-09-02 21:36:00|198211.1|197901.1|198211.1|197901.1|198211.1|197901.1|198211.1|197901.1|1
1725312970000|2024-09-02 21:36:10|198211.3|197901.3|198211.3|197901.3|198211.3|197901.3|198211.3|197901.3|1
1725312980000|2024-09-02 21:36:20|198211.6|197901.6|198211.6|197901.6|198211.6|197901.6|198211.6|197901.6|1
1725312990000|2024-09-02 21:36:30|198211.8|197901.8|198211.8|197901.8|198211.8|197901.8|198211.8|197901.8|1
1725313000000|2024-09-02 21:36:40|198212|197902|198212|197902|198212|197902|198212|197902|1
1725313010000|2024-09-02 21:36:50|198212.4|197902.4|198212.4|197902.4|198212.4|197902.4|198212.4|197902.4|1
1725313020000|2024-09-02 21:37:00|198212.6|197902.6|198212.6|197902.6|198212.6|197902.6|198212.6|197902.6|1
1725313030000|2024-09-02 21:37:10|198212.8|197902.8|198212.8|197902.8|198212.8|197902.8|198212.8|197902.8|1
1725313050000|2024-09-02 21:37:30|198212.9|197902.9|198212.9|197902.9|198212.9|197902.9|198212.9|197902.9|1
1725313060000|2024-09-02 21:37:40|198213.1|197903.1|198213.1|197903.1|198213.1|197903.1|198213.1|197903.1|1
1725313070000|2024-09-02 21:37:50|198213.3|197903.3|198213.3|197903.3|198213.3|197903.3|198213.3|197903.3|1
1725313080000|2024-09-02 21:38:00|198213.6|197903.6|198213.6|197903.6|198213.6|197903.6|198213.6|197903.6|1
1725313090000|2024-09-02 21:38:10|198213.8|197903.8|198213.8|197903.8|198213.8|197903.8|198213.8|197903.8|1
1725313100000|2024-09-02 21:38:20|198213.9|197903.9|198213.9|197903.9|198213.9|197903.9|198213.9|197903.9|1
1725313120000|2024-09-02 21:38:40|198214.1|197904.1|198214.1|197904.1|198214.1|197904.1|198214.1|197904.1|1
1725313130000|2024-09-02 21:38:50|198214.2|197904.2|198214.2|197904.2|198214.2|197904.2|198214.2|197904.2|1
1725313140000|2024-09-02 21:39:00|198214.3|197904.3|198214.3|197904.3|198214.3|197904.3|198214.3|197904.3|1
1725313150000|2024-09-02 21:39:10|198214.6|197904.6|198214.6|197904.6|198214.6|197904.6|198214.6|197904.6|1
1725313160000|2024-09-02 21:39:20|198214.7|197904.7|198214.7|197904.7|198214.7|197904.7|198214.7|197904.7|1
1725313180000|2024-09-02 21:39:40|198214.8|197904.8|198214.8|197904.8|198214.8|197904.8|198214.8|197904.8|1
1725313190000|2024-09-02 21:39:50|198215|197905|198353|198043|198353|198043|198215|197905|2
1725235200000|2024-09-02 00:00:00|197368.7|197071.4|197328.8|197067.8|197517.6|197207.6|197288.4|197063.3|29
1725235210000|2024-09-02 00:00:10|197327.2|197071.4|197348.7|197070.1|197410.5|197100.5|197327.2|197064.9|19
1725235220000|2024-09-02 00:00:20|197350.4|197056.4|197344.4|197071.4|197350.4|197071.4|197344.4|197056.4|2
1725235230000|2024-09-02 00:00:30|197347.1|197071.5|197366.2|197056.2|197367.2|197071.5|197347.1|197055.9|10
1725235240000|2024-09-02 00:00:40|197366.1|197056.1|197373.8|197063.8|197376|197066|197364.2|197054.2|18
1725235250000|2024-09-02 00:00:50|197375|197065|197379.3|197069.3|197379.3|197069.3|197363.7|197053.7|17
1725235260000|2024-09-02 00:01:00|197379.4|197069.4|197340|197071.5|197394.6|197084.6|197340|197066.1|15
1725235270000|2024-09-02 00:01:10|197338.5|197070|197338.2|197072.9|197341.6|197072.9|197338.2|197057.5|3
1725235280000|2024-09-02 00:01:20|197338.1|197072.1|197336.6|197074.2|197340.1|197074.2|197336.6|197058.4|5
1725235290000|2024-09-02 00:01:30|197335.8|197075.9|197333.3|197077.4|197402.2|197092.2|197333.3|197075.9|11
1725235300000|2024-09-02 00:01:40|197333.2||197333.2||197333.2||197333.2||1
1725235320000|2024-09-02 00:02:00|197335.6|197065.4|197345.9|197089.4|197348.5|197089.8|197335.6|197065.4|4
1725235340000|2024-09-02 00:02:20|197350|197073.9|197346.1|197090.4|197350|197090.4|197346.1|197073.9|2
1725235350000|2024-09-02 00:02:30|197398.1|197088.1|197394.7|197084.7|197398.1|197088.1|197378.3|197068.3|4
1725235360000|2024-09-02 00:02:40|197377.8|197067.8|197397.6|197087.6|197397.6|197087.6|197377.8|197067.8|3
1725235370000|2024-09-02 00:02:50|197340|197080.7|197340|197080.7|197340|197080.7|197340|197080.7|1
1725235380000|2024-09-02 00:03:00|197342.8|197065.5|197336.9|197083.2|197342.8|197083.2|197336.9|197065.4|4
1725235400000|2024-09-02 00:03:20|197377|197067|197395.8|197085.8|197395.8|197085.8|197377|197067|2
1725235420000|2024-09-02 00:03:40|197395.7|197085.7|197395.7|197085.7|197395.7|197085.7|197395.7|197085.7|1
1725235430000|2024-09-02 00:03:50|197337.3|197082|197337.3|197081.7|197341.5|197082|197337.2|197065.5|4
1725235440000|2024-09-02 00:04:00|197339.8|197080.6|197337.3|197082.3|197340|197082.3|197337.3|197065.4|6
1725235450000|2024-09-02 00:04:10|197340.1|197066.9|197337.3|197082.3|197340.1|197082.3|197337.3|197066.9|2
1725235470000|2024-09-02 00:04:30|197396.1|197086.1|197356|197082.1|197396.1|197086.1|197356|197076.9|4
1725235480000|2024-09-02 00:04:40|197422.4|197112.4|197363.4|197109|197422.4|197112.4|197361.9|197055.3|20
1725235490000|2024-09-02 00:04:50|197362.1|197106.5|197389|197079|197393|197114.5|197362.1|197077.9|18
1725235500000|2024-09-02 00:05:00|197353.2|197122.6|197382.3|197124.2|197436.7|197141.8|197325.3|197076.7|26
1725235510000|2024-09-02 00:05:10|197394.2|197135.9|197426|197116|197428.2|197142.3|197391.9|197114.2|8
1725235520000|2024-09-02 00:05:20|197426.2|197116.2|197421.9|197111.9|197426.4|197116.4|197409.7|197099.7|16
1725235530000|2024-09-02 00:05:30|197421.5|197111.5|197408.9|197098.9|197421.9|197111.9|197406.9|197096.9|13
1725235540000|2024-09-02 00:05:40|197410.1|197100.1|197377|197134|197411.2|197134|197377|197095.2|20
1725235550000|2024-09-02 00:05:50|197376.9|197114.6|197375.6|197137.6|197424.6|197138.4|197375.6|197114.6|8
1725235560000|2024-09-02 00:06:00|197380.2|197122.7|197413.3|197103.3|197415.4|197138|197376|197101.5|14
1725235570000|2024-09-02 00:06:10|197413.2|197103.2|197418.1|197108.1|197418.1|197108.1|197412.3|197102.3|17
1725235580000|2024-09-02 00:06:20|197419.5|197109.5|197417.5|197107.5|197419.5|197109.5|197414.7|197104.7|8
1725235590000|2024-09-02 00:06:30|197410.6|197100.6|197412.8|197102.8|197419.7|197109.7|197410.6|197100.6|9
1725235600000|2024-09-02 00:06:40|197416.6|197106.6|197352.4|197111.9|197416.6|197118.8|197352.4|197084.3|21
1725235610000|2024-09-02 00:06:50|197354.2|197110|197355.8|197115.9|197356.5|197115.9|197354.2|197110|3
1725235630000|2024-09-02 00:07:10|197356.3|197112.4|197358.6|197108|197358.6|197116.5|197356.3|197108|3
1725235640000|2024-09-02 00:07:20|197412.1|197102.1|197412.1|197102.1|197412.1|197102.1|197412.1|197102.1|1
1725235650000|2024-09-02 00:07:30|197369.5|197119|197381.7|197147.8|197406.7|197147.8|197363.2|197096.7|11
1725235660000|2024-09-02 00:07:40|197381.8|197133.2|197372.7|197131.4|197389.6|197144.5|197367.2|197108.5|10
1725235670000|2024-09-02 00:07:50|197382.6|197130.5|197371.5|197131.6|197385.8|197131.8|197371.4|197118.3|5
1725235690000|2024-09-02 00:08:10|197435.3|197125.3|197435.3|197125.3|197435.3|197125.3|197435.3|197125.3|1
1725235710000|2024-09-02 00:08:30|197435.2|197125.2|197402.9|197092.9|197435.2|197132.4|197368.9|197090.7|10
1725235720000|2024-09-02 00:08:40|197401.4|197091.4|197398.7|197088.7|197402.8|197092.8|197398.7|197088.7|16
1725235730000|2024-09-02 00:08:50|197401.1|197091.1|197332.1|197106.4|197401.1|197133.6|197331.6|197062|17
1725235740000|2024-09-02 00:09:00|197332.6|197101.5|197360.2|197050.2|197372.3|197101.5|197332.6|197050.2|12
1725235750000|2024-09-02 00:09:10|197361.7|197051.7|197286.1|197053.1|197363.5|197054.7|197284|197051.7|7
1725235760000|2024-09-02 00:09:20|197287.8|197051|197335|197025|197357.8|197054.8|197287.8|197025|11
1725235770000|2024-09-02 00:09:30|197349.1|197043.9|197273.3|197063.8|197349.1|197063.8|197273.3|197042.5|7
1725235790000|2024-09-02 00:09:50|197278.9|197015.2|197271.9|197065.3|197278.9|197065.3|197271.9|197015.2|2
1725235810000|2024-09-02 00:10:10|197345|197039.5|197343.9|197063.2|197349.5|197063.2|197343.9|197039.5|3
1725235820000|2024-09-02 00:10:20|197352.7|197056.5|197340.9|197030.9|197352.7|197056.5|197340.9|197030.9|2
1725235830000|2024-09-02 00:10:30|197349.8|197039.8|197268.3|197019.8|197349.8|197039.8|197227|197007.7|3
1725235840000|2024-09-02 00:10:40|197265.1|197023.6|197265.1|197023.6|197265.1|197023.6|197265.1|197023.6|1
1725235850000|2024-09-02 00:10:50|197270.4|197012.4|197270.4|197012.4|197270.4|197012.4|197270.4|197012.4|1
1725235860000|2024-09-02 00:11:00|197350.1|197040.1|197350.1|197040.1|197350.1|197040.1|197350.1|197040.1|1
1725235870000|2024-09-02 00:11:10|197357.1|197047.1|197340.1|197071.6|197357.1|197071.6|197340.1|197047.1|2
1725235880000|2024-09-02 00:11:20|197339.9|197051.4|197272.5|197018.5|197351.9|197051.4|197272.5|197018.5|3
1725235900000|2024-09-02 00:11:40|197301.8|197069.7|197276.8|197070.5|197301.8|197070.5|197276.8|197069.7|2
1725235920000|2024-09-02 00:12:00|197259.1|197078.8|197317.4|197007.4|197322.5|197078.8|197259.1|196970.5|25
1725235930000|2024-09-02 00:12:10|197315.8|197005.8|197276|197035|197315.8|197035|197233|196973.1|20
1725235940000|2024-09-02 00:12:20|197277.2|197035.5|197270.5|197020.7|197315.8|197035.5|197264.5|197005.8|15
1725235950000|2024-09-02 00:12:30|197271.5|197021|197273.8|197029.3|197274.8|197033.9|197269.1|197021|6
1725235960000|2024-09-02 00:12:40|197279.2|197021.9|197286|197040.5|197333.2|197042.2|197276.8|197019.5|14
1725235970000|2024-09-02 00:12:50|197335.6|197025.6|197347.1|197037.1|197348.5|197042.7|197277.9|197013.6|21
1725235980000|2024-09-02 00:13:00|197346.2|197036.2|197376|197066|197411.3|197101.3|197308.6|197023.4|12
1725235990000|2024-09-02 00:13:10|197377.2|197067.2|197388.6|197078.6|197388.6|197078.6|197377.2|197067.2|3
1725236000000|2024-09-02 00:13:20|197383.1|197073.1|197410.7|197100.7|197422|197112|197351.4|197041.4|18
1725236010000|2024-09-02 00:13:30|197415.4|197105.4|197417.7|197107.7|197418.6|197108.6|197389.5|197079.5|10
1725236020000|2024-09-02 00:13:40|197419.8|197109.8|197438.8|197128.8|197521|197211|197403|197093|12
1725236030000|2024-09-02 00:13:50|197446.7|197136.7|197466.1|197156.1|197466.1|197156.1|197446.7|197136.7|3
1725236040000|2024-09-02 00:14:00|197461.2|197151.2|197371.7|197061.7|197505.3|197195.3|197357|197047|29
1725236050000|2024-09-02 00:14:10|197458.1|197148.1|197344.3|197034.3|197458.1|197148.1|197330.3|197020.3|17
1725236060000|2024-09-02 00:14:20|197346|197036|197354|197044|197360.7|197050.7|197344.8|197034.8|12
1725236070000|2024-09-02 00:14:30|197348.1|197038.1|197374.3|197064.3|197377.5|197067.5|197348.1|197038.1|18
1725236080000|2024-09-02 00:14:40|197371.4|197061.4|197363.6|197053.6|197386.4|197076.4|197363.6|197053.6|21
1725236090000|2024-09-02 00:14:50|197364.1|197054.1|197346.9|197036.9|197379.3|197069.3|197346.9|197036.9|14
1725236100000|2024-09-02 00:15:00|197346.7|197036.7|197358.1|197048.1|197369.3|197059.3|197346.7|197036.7|10
1725236110000|2024-09-02 00:15:10|197358.6|197048.6|197357.2|197047.2|197358.6|197048.6|197357.2|197047.2|2
1725236120000|2024-09-02 00:15:20|197357.3|197047.3|197357.3|197047.3|197357.3|197047.3|197357.3|197047.3|1
1725236130000|2024-09-02 00:15:30|197382.8|197072.8|197382.7|197072.7|197382.8|197072.8|197382.7|197072.7|2
1725236140000|2024-09-02 00:15:40|197381.3|197071.3|197384.9|197074.9|197387|197077|197381.1|197071.1|13
1725236150000|2024-09-02 00:15:50|197385.7|197075.7|197359.2|197049.2|197391.3|197081.3|197356.4|197046.4|19
1725236160000|2024-09-02 00:16:00|197356.1|197046.1|197341.6|197031.6|197358.3|197048.3|197338.7|197028.7|27
1725236180000|2024-09-02 00:16:20|197342.7|197032.7|197350.7|197040.7|197353.9|197043.9|197342.7|197032.7|8
1725236190000|2024-09-02 00:16:30|197371.3|197061.3|197371.3|197061.3|197371.3|197061.3|197371.3|197061.3|1
1725236200000|2024-09-02 00:16:40|197371.2|197061.2|197350.4|197040.4|197371.2|197061.2|197350.4|197040.4|8
1725236210000|2024-09-02 00:16:50|197355.4|197045.4|197360.3|197050.3|197372.7|197062.7|197353.7|197043.7|12
1725236220000|2024-09-02 00:17:00|197356.1|197046.1|197354|197044|197357.3|197047.3|197354|197044|5
1725236230000|2024-09-02 00:17:10|197378.1|197068.1|197378.1|197068.1|197378.1|197068.1|197378.1|197068.1|1
1725236240000|2024-09-02 00:17:20|197378|197068|197378|197068|197378|197068|197378|197068|1
1725236250000|2024-09-02 00:17:30|197377.2|197067.2|197375.9|197065.9|197381.6|197071.6|197375.9|197065.9|4
1725236260000|2024-09-02 00:17:40|197375.6|197065.6|197358.9|197048.9|197375.6|197065.6|197351|197041|4
1725236270000|2024-09-02 00:17:50|197356.6|197046.6|197362.2|197052.2|197369|197059|197348.7|197038.7|16
1725236280000|2024-09-02 00:18:00|197362.9|197052.9|197370.2|197060.2|197371.3|197061.3|197362.9|197052.9|12
1725236290000|2024-09-02 00:18:10|197390.1|197080.1|197360.8|197050.8|197390.1|197080.1|197352|197042|14
1725236300000|2024-09-02 00:18:20|197349.1|197039.1|197343.8|197033.8|197356.1|197046.1|197343.3|197033.3|16
1725236310000|2024-09-02 00:18:30|197348.1|197038.1|197353|197043|197384.9|197074.9|197340.5|197030.5|28
1725236320000|2024-09-02 00:18:40|197352.8|197042.8|197371.5|197061.5|197371.5|197061.5|197338.3|197028.3|23
1725236330000|2024-09-02 00:18:50|197369.5|197059.5|197376.9|197066.9|197391.9|197081.9|197369.5|197059.5|17
1725236340000|2024-09-02 00:19:00|197375.3|197065.3|197403.6|197093.6|197403.6|197093.6|197371.7|197061.7|16
1725236350000|2024-09-02 00:19:10|197403.5|197093.5|197389.6|197079.6|197403.5|197093.5|197389.6|197079.6|4
1725236360000|2024-09-02 00:19:20|197376|197066|197375.3|197065.3|197381.8|197071.8|197375.3|197065.3|4
1725236370000|2024-09-02 00:19:30|197366.3|197056.3|197395.5|197085.5|197396.7|197086.7|197366.3|197056.3|5
1725236380000|2024-09-02 00:19:40|197399.6|197089.6|197399.6|197089.6|197399.6|197089.6|197399.6|197089.6|1
1725236390000|2024-09-02 00:19:50|197399.4|197089.4|197402.3|197092.3|197411.1|197101.1|197389.7|197079.7|6
1725236400000|2024-09-02 00:20:00|197397|197087|197351.7|197041.7|197398|197088|197351.7|197041.7|19
1725236410000|2024-09-02 00:20:10|197354.1|197044.1|197347.3|197037.3|197375.6|197065.6|197345.8|197035.8|15
1725236420000|2024-09-02 00:20:20|197347.8|197037.8|197376.6|197066.6|197376.6|197066.6|197347.8|197037.8|11
1725236430000|2024-09-02 00:20:30|197352.4|197042.4|197351.5|197041.5|197352.4|197042.4|197351.5|197041.5|2
1725236440000|2024-09-02 00:20:40|197351.6|197041.6|197360.9|197050.9|197360.9|197050.9|197318.3|197008.3|17
1725236450000|2024-09-02 00:20:50|197354.6|197044.6|197309.8|196999.8|197359.8|197049.8|197309.8|196999.8|18
1725236460000|2024-09-02 00:21:00|197310|197000|197305.9|196995.9|197317.2|197007.2|197305.9|196995.9|14
1725236470000|2024-09-02 00:21:10|197303.8|196993.8|197359.9|197049.9|197363.1|197053.1|197301.2|196991.2|22
1725236480000|2024-09-02 00:21:20|197361.9|197051.9|197359.9|197049.9|197361.9|197051.9|197348.7|197038.7|8
1725236490000|2024-09-02 00:21:30|197360.1|197050.1|197377.3|197067.3|197381.6|197071.6|197354|197044|5
1725236500000|2024-09-02 00:21:40|197377.1|197059|197369|197059|197377.1|197059|197369|197059|2
1725236520000|2024-09-02 00:22:00|197377.7|197067.7|197374.6|197064.6|197377.7|197067.7|197371.6|197061.6|4
1725236530000|2024-09-02 00:22:10|197374.4|197064.4|197372.9|197062.9|197374.4|197064.4|197372.9|197062.9|2
1725236540000|2024-09-02 00:22:20|197372.8|197062.8|197369.4|197059.4|197372.8|197062.8|197369.4|197059.4|2
1725236550000|2024-09-02 00:22:30|197368.7|197058.7|197360.8|197050.8|197368.8|197058.8|197360.8|197050.8|3
1725236560000|2024-09-02 00:22:40|197368.2|197058.2|197368.1|197058.1|197368.2|197058.2|197368.1|197058.1|2
1725236580000|2024-09-02 00:23:00|197370.8|197060.8|197350.7|197040.7|197370.8|197067|197349.5|197039.5|7
1725236590000|2024-09-02 00:23:10|197356.7|197046.7|197360|197050|197368|197058|197356.5|197046.5|10
1725236600000|2024-09-02 00:23:20|197346.1|197036.1|197353.4|197043.4|197353.9|197043.9|197342.5|197032.5|21
1725236610000|2024-09-02 00:23:30|197353.2|197043.2|197355.6|197045.6|197370.6|197060.6|197352.5|197042.5|19
1725236620000|2024-09-02 00:23:40|197356.6|197046.6|197303.1|196993.1|197366.7|197056.7|197301.2|196991.2|15
1725236630000|2024-09-02 00:23:50|197302.2|196992.2|197281.6|196971.6|197363.9|197053.9|197281.6|196971.6|28
1725236640000|2024-09-02 00:24:00|197281.4|196971.4|197286|196976|197286.2|196976.2|197281.4|196971.4|6
1725236650000|2024-09-02 00:24:10|197284.8|196974.8|197315.1|197005.1|197318.2|197008.2|197284.8|196974.8|10
1725236660000|2024-09-02 00:24:20|197314.8|197004.8|197358.9|197048.9|197358.9|197048.9|197314.8|197004.8|8
1725236670000|2024-09-02 00:24:30|197350.3|197040.3|197374|197064|197376.4|197066.4|197350.3|197040.3|8
1725236690000|2024-09-02 00:24:50|197368.6|197058.6|197368.6|197058.6|197368.6|197058.6|197368.6|197058.6|1
1725236700000|2024-09-02 00:25:00|197362|197052|197358.2|197048.2|197362|197052|197353.3|197043.3|5
1725236710000|2024-09-02 00:25:10|197352.2|197042.2|197358.2|197048.2|197358.2|197048.2|197352.2|197042.2|6
1725236720000|2024-09-02 00:25:20|197359.5|197049.5|197355.1|197045.1|197359.5|197049.5|197350.6|197040.6|9
1725236730000|2024-09-02 00:25:30|197354.4|197044.4|197354.8|197044.8|197354.8|197044.8|197329|197019|7
1725236740000|2024-09-02 00:25:40|197355|197045|197355.5|197045.5|197356|197046|197355|197045|6
1725236750000|2024-09-02 00:25:50|197355.2|197045.2|197352.2|197042.2|197355.3|197045.3|197352.2|197042.2|3
1725236760000|2024-09-02 00:26:00|197352.7|197042.7|197299|196989|197363|197053|197297.8|196987.8|25
1725236770000|2024-09-02 00:26:10|197299.4|196989.4|197298.4|196988.4|197300.8|196990.8|197297.2|196987.2|8
1725236780000|2024-09-02 00:26:20|197297.8|196987.8|197331.6|197021.6|197331.6|197021.6|197297.8|196987.8|6
1725236790000|2024-09-02 00:26:30|197330.5|197020.5|197351.2|197041.2|197351.2|197041.2|197330.4|197020.4|9
1725236800000|2024-09-02 00:26:40|197346.5|197036.5|197349.6|197039.6|197351.8|197041.8|197346.5|197036.5|11
1725236810000|2024-09-02 00:26:50|197345.2|197035.2|197362.2|197052.2|197366.7|197056.7|197336|197026|13
1725236820000|2024-09-02 00:27:00|197361|197051|197308.1|196998.1|197362.3|197052.3|197307.7|196997.7|10
1725236830000|2024-09-02 00:27:10|197307.7|196997.7|197304|196994|197311.4|197001.4|197301.4|196991.4|15
1725236840000|2024-09-02 00:27:20|197305.4|196995.4|197305.5|196995.5|197358.9|197048.9|197298.9|196988.9|15
1725236850000|2024-09-02 00:27:30|197298.4|196988.4|197304.1|196994.1|197304.5|196994.5|197298.4|196988.4|10
1725236860000|2024-09-02 00:27:40|197303.7|196993.7|197343.1|197033.1|197343.7|197033.7|197303.3|196993.3|7
1725236870000|2024-09-02 00:27:50|197343.5|197033.5|197356.4|197046.4|197358.4|197048.4|197342.8|197032.8|6
1725236880000|2024-09-02 00:28:00|197356.9|197046.9|197350.3|197040.3|197356.9|197046.9|197350.3|197040.3|5
1725236890000|2024-09-02 00:28:10|197349.7|197039.7|197365.6|197055.6|197365.6|197055.6|197349.4|197039.4|3
1725236900000|2024-09-02 00:28:20|197375.1|197065.1|197375.4|197065.4|197375.4|197065.4|197375.1|197065.1|2
1725236910000|2024-09-02 00:28:30|197371.4|197061.4|197356.3|197046.3|197375.4|197065.4|197356.3|197046.3|3
1725236920000|2024-09-02 00:28:40|197355.9|197045.9|197349|197039|197355.9|197045.9|197343|197033|7
1725236930000|2024-09-02 00:28:50|197348.8|197038.8|197349.9|197039.9|197349.9|197039.9|197348.8|197038.8|4
1725236940000|2024-09-02 00:29:00|197350.4|197040.4|197349.6|197039.6|197350.4|197040.4|197349.6|197039.6|3
1725236950000|2024-09-02 00:29:10|197373.7|197063.7|197376.2|197066.2|197376.2|197066.2|197373.7|197063.7|2
1725236970000|2024-09-02 00:29:30|197376.9|197066.9|197350.3|197040.3|197376.9|197066.9|197350.3|197040.3|5
1725236980000|2024-09-02 00:29:40|197351.1|197041.1|197351.1|197041.1|197351.1|197041.1|197351.1|197041.1|1
1725236990000|2024-09-02 00:29:50|197351|197041|197352.4|197042.4|197352.4|197042.4|197350.2|197040.2|4
1725237000000|2024-09-02 00:30:00|197352.2|197042.2|197379.7|197069.7|197379.7|197069.7|197352.2|197042.2|4
1725237020000|2024-09-02 00:30:20|197370.2|197060.2|197353.3|197043.3|197381.4|197071.4|197352.3|197042.3|11
1725237030000|2024-09-02 00:30:30|197352.9|197042.9|197356.3|197046.3|197361.7|197051.7|197345.5|197035.5|14
1725237040000|2024-09-02 00:30:40|197355.9|197045.9|197357.8|197047.8|197357.8|197047.8|197355.3|197045.3|7
1725237050000|2024-09-02 00:30:50|197358.1|197048.1|197357.7|197047.7|197358.1|197048.1|197357.7|197047.7|3
1725237060000|2024-09-02 00:31:00|197357.9|197047.9|197427.4|197117.4|197427.4|197117.4|197357.9|197047.9|7
1725237070000|2024-09-02 00:31:10|197398.4|197088.4|197398.4|197088.4|197398.4|197088.4|197398.4|197088.4|1
1725237080000|2024-09-02 00:31:20|197394|197084|197317.4|197007.4|197395.7|197085.7|197317.4|197007.4|8
1725237090000|2024-09-02 00:31:30|197319.4|197009.4|197319.6|197009.6|197320.4|197010.4|197316.4|197006.4|13
1725237100000|2024-09-02 00:31:40|197319.3|197009.3|197360.2|197050.2|197361.8|197051.8|197317|197007|11
1725237110000|2024-09-02 00:31:50|197360.8|197050.8|197360.4|197050.4|197362.2|197052.2|197358.6|197048.6|9
1725237120000|2024-09-02 00:32:00|197362.4|197052.4|197361.2|197051.2|197362.4|197052.4|197359.8|197049.8|8
1725237130000|2024-09-02 00:32:10|197361.6|197051.6|197336|197026|197377.3|197067.3|197306.1|196996.1|24
1725237140000|2024-09-02 00:32:20|197331.7|197021.7|197312.8|197002.8|197331.7|197021.7|197311.6|197001.6|9
1725237150000|2024-09-02 00:32:30|197308.4|196998.4|197352.7|197042.7|197353.3|197043.3|197308|196998|8
1725237160000|2024-09-02 00:32:40|197352.1|197042.1|197351.9|197041.9|197352.9|197042.9|197351.9|197041.9|4
1725237170000|2024-09-02 00:32:50|197369.5|197059.5|197370.2|197060.2|197370.2|197060.2|197369.5|197059.5|3
1725237180000|2024-09-02 00:33:00|197370.7|197060.7|197347.1|197037.1|197371.2|197061.2|197347.1|197037.1|5
1725237200000|2024-09-02 00:33:20|197366.8|197056.8|197366.8|197056.8|197366.8|197056.8|197366.8|197056.8|1
1725237210000|2024-09-02 00:33:30|197366.3|197056.3|197365.3|197055.3|197366.3|197056.3|197364|197054|6
1725237220000|2024-09-02 00:33:40|197365.1|197055.1|197365.6|197055.6|197365.6|197055.6|197364.4|197054.4|4
1725237230000|2024-09-02 00:33:50|197365.4|197055.4|197365.3|197055.3|197365.4|197055.4|197365.3|197055.3|2
1725237240000|2024-09-02 00:34:00|197385.5|197075.5|197385.5|197075.5|197385.5|197075.5|197385.5|197075.5|1
1725237260000|2024-09-02 00:34:20|197364.6|197054.6|197365.1|197055.1|197365.1|197055.1|197364.6|197054.6|2
1725237270000|2024-09-02 00:34:30|197365.6|197055.6|197365.6|197055.6|197365.6|197055.6|197364.9|197054.9|3
1725237280000|2024-09-02 00:34:40|197365.5|197055.5|197364.2|197054.2|197365.5|197055.5|197364.2|197054.2|3
1725237290000|2024-09-02 00:34:50|197365|197055|197250.1|196940.1|197365|197055|197249.3|196939.3|20
1725237300000|2024-09-02 00:35:00|197252.1|196942.1|197293.9|196983.9|197293.9|196983.9|197252.1|196942.1|5
1725237310000|2024-09-02 00:35:10|197293.5|196983.5|197295.1|196985.1|197295.1|196985.1|197292.3|196982.3|9
1725237320000|2024-09-02 00:35:20|197294.7|196984.7|197306|196996|197315.1|197005.1|197294.7|196984.7|13
1725237330000|2024-09-02 00:35:30|197308.7|196998.7|197327.7|197017.7|197327.7|197017.7|197308.7|196998.7|7
1725237340000|2024-09-02 00:35:40|197328.7|197018.7|197326.7|197016.7|197328.7|197018.7|197325.7|197015.7|6
1725237350000|2024-09-02 00:35:50|197326.4|197016.4|197335.2|197025.2|197335.4|197025.4|197326.2|197016.2|4
1725237360000|2024-09-02 00:36:00|197315|197005|197338|197028|197338|197028|197314.5|197004.5|16
1725237370000|2024-09-02 00:36:10|197342.4|197032.4|197336.8|197026.8|197342.4|197032.4|197334.7|197024.7|8
1725237380000|2024-09-02 00:36:20|197337.4|197027.4|197335.5|197025.5|197338.4|197028.4|197335.1|197025.1|10
1725237390000|2024-09-02 00:36:30|197336.5|197026.5|197328.9|197018.9|197337.7|197027.7|197328.1|197018.1|15
1725237400000|2024-09-02 00:36:40|197328.7|197018.7|197328.1|197018.1|197328.9|197018.9|197328.1|197018.1|6
1725237410000|2024-09-02 00:36:50|197327.9|197017.9|197343.8|197033.8|197350.6|197040.6|197327.9|197017.9|9
1725237420000|2024-09-02 00:37:00|197344|197034|197343.8|197033.8|197345.2|197035.2|197338.1|197028.1|15
1725237430000|2024-09-02 00:37:10|197343.7|197033.7|197344.3|197034.3|197344.3|197034.3|197343.5|197033.5|9
1725237440000|2024-09-02 00:37:20|197341.1|197031.1|197342.1|197032.1|197343.1|197033.1|197341.1|197031.1|11
1725237450000|2024-09-02 00:37:30|197272.9|197137.8|197306|197064.8|197307|197137.8|197272.9|197064.8|7
1725237460000|2024-09-02 00:37:40|197305.9|197064.9|197304.9|197065.9|197306.2|197065.9|197304.9|197064.9|6
1725237470000|2024-09-02 00:37:50|197304.7|197066.1|197304.7|197067.4|197305.3|197067.4|197304.3|197066.1|7
1725237480000|2024-09-02 00:38:00|197305.7|197068.4|197279.4|197142|197318.7|197142|197279.4|197068.4|9
1725237490000|2024-09-02 00:38:10|197278.9|197142.4|197278.3|197142.9|197289.8|197146.7|197278.3|197142.4|3
1725237500000|2024-09-02 00:38:20|197289.8|197146.7|197297.7|197131.6|197306.9|197153.7|197289.8|197131.6|9
1725237520000|2024-09-02 00:38:40|197297.4|197131.8|197304.8|197134.4|197304.8|197134.4|197297.4|197131.8|2
1725237530000|2024-09-02 00:38:50|197305.6|197134.7|197306.2|197165.7|197306.6|197165.7|197305.6|197134.7|3
1725237540000|2024-09-02 00:39:00|197340.6|197110.9|197427.9|197219.5|197428.2|197246.8|197340.6|197110.9|13
1725237550000|2024-09-02 00:39:10|197428.9|197219.2|197454.2|197247.4|197454.2|197247.4|197428.9|197219.2|11
1725237560000|2024-09-02 00:39:20|197454.9|197247.8|197459.9|197255.1|197461.5|197256.4|197441.3|197238.3|18
1725237570000|2024-09-02 00:39:30|197452.8|197250.5|197452.8|197250.5|197453.4|197250.8|197452.4|197250.2|8
1725237580000|2024-09-02 00:39:40|197453.4|197250.8|197419.9|197294.9|197453.4|197294.9|197419.9|197248.6|6
1725237600000|2024-09-02 00:40:00|197407.7|197282.7|197419.3|197265|197419.3|197282.7|197407.7|197265|2
1725237610000|2024-09-02 00:40:10|197418.9|197263.9|197418.9|197263.9|197418.9|197263.9|197418.9|197263.9|1
1725237630000|2024-09-02 00:40:30|197417.6|197255.5|197398.5|197248.3|197417.6|197255.5|197398.5|197248.3|5
1725237640000|2024-09-02 00:40:40|197379.6|197254.6|197374.6|197249.6|197379.6|197254.6|197374.6|197249.6|2
1725237650000|2024-09-02 00:40:50|197377.8|197252.8|197374.5|197249.5|197377.8|197252.8|197374.5|197249.5|2
1725237660000|2024-09-02 00:41:00|197378|197253|197392.9|197239.7|197392.9|197253|197374.8|197239.7|3
1725237670000|2024-09-02 00:41:10||197239.8||197239.8||197239.8||197239.8|1
1725237690000|2024-09-02 00:41:30|197374.9|197239.9|197433|197225.6|197433.7|197251.7|197374.9|197224.3|13
1725237700000|2024-09-02 00:41:40|197433.2|197227.9|197431.1|197224.2|197433.2|197227.9|197431.1|197224.2|14
1725237710000|2024-09-02 00:41:50|197431.7|197224.6|197431.4|197224.6|197432.7|197225.6|197431.4|197224.6|8
1725237720000|2024-09-02 00:42:00|197432.1|197224.9|197475|197270|197476|197271.2|197432.1|197224.9|16
1725237730000|2024-09-02 00:42:10|197474.3|197269.7|197471.8|197265.2|197475|197270|197471.8|197265.2|15
1725237740000|2024-09-02 00:42:20|197471.5|197266.9|197469.5|197262.9|197473.5|197266.9|197469.5|197262.9|9
1725237750000|2024-09-02 00:42:30|197470.2|197263.9|197418.8|197293.8|197471.2|197293.8|197418.8|197263.6|5
1725237760000|2024-09-02 00:42:40|197460.2|197266|197504|197292.3|197506.1|197293.6|197455.1|197262.6|13
1725237770000|2024-09-02 00:42:50|197503.4|197292|197621.4|197414.4|197630.2|197425.8|197503.2|197292|13
1725237780000|2024-09-02 00:43:00|197621.7|197415.4|197591.8|197381.1|197623|197419.4|197590.1|197379.4|10
1725237790000|2024-09-02 00:43:10|197594.5|197383.4|197551.6|197341.8|197594.8|197383.9|197551.6|197337.5|12
1725237800000|2024-09-02 00:43:20|197552.3|197342.5|197551.4|197334.2|197553.7|197344.5|197550.3|197334.2|19
1725237810000|2024-09-02 00:43:30|197552.4|197335.5|197551.6|197336.2|197554|197341.9|197550.5|197335.5|16
1725237820000|2024-09-02 00:43:40|197550.9|197335.9|197537.8|197329.7|197552.6|197342.7|197537.8|197329.7|14
1725237830000|2024-09-02 00:43:50|197536.8|197329.3|197539.3|197331.6|197539.8|197340.9|197536.3|197329.2|11
1725237840000|2024-09-02 00:44:00|197491.5|197350.3|197544.5|197333.7|197544.7|197350.3|197489.7|197285.4|16
1725237850000|2024-09-02 00:44:10|197543.5|197332.7|197548.7|197337.5|197552|197340.5|197543.5|197332.7|16
1725237860000|2024-09-02 00:44:20|197549.7|197338.5|197551.3|197340.2|197551.7|197340.5|197549.7|197338.5|6
1725237870000|2024-09-02 00:44:30|197551.4|197341.1|197496.7|197370.2|197553.7|197370.2|197496.7|197341.1|5
1725237900000|2024-09-02 00:45:00|197505.8|197369.1|197558.6|197433.6|197558.6|197433.6|197504.5|197356.1|24
1725237910000|2024-09-02 00:45:10|197556|197431|197551.2|197426.2|197562.5|197437.5|197536.7|197411.7|30
1725237920000|2024-09-02 00:45:20|197551.8|197426.8|197539.2|197414.2|197557|197432|197539.2|197414.2|25
1725237930000|2024-09-02 00:45:30|197539.7|197414.7|197539.7|197414.7|197540.1|197415.1|197538.4|197413.4|13
1725237940000|2024-09-02 00:45:40|197539.3|197414.3|197484|197359|197543.5|197418.5|197482.2|197357.2|19
1725237950000|2024-09-02 00:45:50|197485.3|197360.3|197474.7|197349.7|197492.3|197367.3|197474.7|197349.7|20
1725237960000|2024-09-02 00:46:00|197477.1|197352.1|197478.7|197353.7|197481.4|197356.4|197476.8|197351.8|9
1725237970000|2024-09-02 00:46:10|197475.3|197350.3|197473.9|197348.9|197475.3|197350.3|197462.2|197337.2|8
1725237980000|2024-09-02 00:46:20|197470.9|197345.9|197473.5|197348.5|197473.5|197348.5|197470|197345|4
1725237990000|2024-09-02 00:46:30|197473.6|197348.6|197473.6|197348.6|197473.6|197348.6|197473.6|197348.6|1
1725238000000|2024-09-02 00:46:40|197472.7|197347.7|197472.8|197347.8|197472.8|197347.8|197472.6|197347.6|3
1725238010000|2024-09-02 00:46:50|197462.9|197337.9|197462.9|197337.9|197462.9|197337.9|197462.9|197337.9|1
1725238020000|2024-09-02 00:47:00|197464.5|197334.3|197470.1|197345.1|197470.6|197345.6|197464.5|197333.4|7
1725238040000|2024-09-02 00:47:20|197466.7|197341.7|197470|197345|197470|197345|197466.3|197341.3|4
1725238050000|2024-09-02 00:47:30|197466.6|197341.6|197494.2|197369.2|197498.9|197373.9|197466.6|197341.6|11
1725238060000|2024-09-02 00:47:40|197494|197369|197494.2|197369.2|197494.2|197369.2|197494|197369|2
1725238070000|2024-09-02 00:47:50|197494.3|197369.3|197494.3|197369.3|197494.3|197369.3|197494.3|197369.3|1
1725238080000|2024-09-02 00:48:00|197493.9|197368.9|197469.1|197344.1|197493.9|197368.9|197466.2|197341.2|5
1725238090000|2024-09-02 00:48:10|197471.3|197346.3|197468.8|197343.8|197471.3|197346.3|197468.8|197343.8|2
1725238100000|2024-09-02 00:48:20|197468.5|197343.5|197467.5|197342.5|197468.5|197343.5|197466|197341|3
1725238110000|2024-09-02 00:48:30|197464.9|197339.9|197449.1|197324.1|197467.6|197342.6|197442|197317|12
1725238120000|2024-09-02 00:48:40|197448.1|197323.1|197447.6|197322.6|197448.5|197323.5|197442.3|197317.3|8
1725238130000|2024-09-02 00:48:50|197441.3|197316.3|197447.1|197322.1|197447.1|197322.1|197441.3|197316.3|3
1725238140000|2024-09-02 00:49:00|197442.4|197317.4|197446.8|197321.8|197447.1|197322.1|197440.8|197315.8|14
1725238150000|2024-09-02 00:49:10|197441.4|197316.4|197438.2|197313.2|197446.3|197321.3|197438.2|197313.2|4
1725238160000|2024-09-02 00:49:20|197444.1|197319.1|197446.7|197321.7|197450.6|197325.6|197442.4|197317.4|18
1725238170000|2024-09-02 00:49:30|197447.5|197322.5|197442.8|197317.8|197447.5|197322.5|197439|197314|16
1725238180000|2024-09-02 00:49:40|197438.4|197313.4|197462.4|197337.4|197462.4|197337.4|197438.4|197313.4|8
1725238190000|2024-09-02 00:49:50|197472.5|197347.5|197467.8|197342.8|197472.5|197347.5|197467.8|197342.8|3
1725238200000|2024-09-02 00:50:00|197465.1|197340.1|197465.7|197340.7|197470.2|197345.2|197465.1|197340.1|5
1725238220000|2024-09-02 00:50:20|197470.1|197345.1|197471.2|197346.2|197471.2|197346.2|197467.6|197342.6|4
1725238230000|2024-09-02 00:50:30|197468.2|197343.2|197488.1|197363.1|197491.8|197366.8|197468.2|197343.2|9
1725238240000|2024-09-02 00:50:40|197492.1|197367.1|197488.1|197363.1|197492.1|197367.1|197488.1|197363.1|3
1725238260000|2024-09-02 00:51:00|197488.4|197363.4|197485|197360|197488.4|197363.4|197485|197360|2
1725238270000|2024-09-02 00:51:10|197478.2|197351.6|197478.2|197351.6|197478.2|197351.6|197478.2|197351.6|1
1725238280000|2024-09-02 00:51:20|197475.1|197350.1|197475.1|197350.1|197475.1|197350.1|197475.1|197350.1|1
1725238290000|2024-09-02 00:51:30|197475.2|197350.2|197444.7|197319.7|197480.4|197355.4|197440.3|197315.3|8
1725238300000|2024-09-02 00:51:40|197443.3|197318.3|197443.6|197318.6|197444.1|197319.1|197440.3|197315.3|8
1725238310000|2024-09-02 00:51:50|197443.9|197318.9|197443.9|197318.9|197443.9|197318.9|197443.9|197318.9|1
1725238320000|2024-09-02 00:52:00|197439.2|197314.2|197443.4|197318.4|197443.5|197318.5|197438.5|197313.5|4
1725238340000|2024-09-02 00:52:20|197441.9|197316.9|197441.9|197316.9|197441.9|197316.9|197441.9|197316.9|1
1725238350000|2024-09-02 00:52:30|197441.7|197316.7|197419.9|197294.9|197441.7|197316.7|197419.9|197294.9|2
1725238360000|2024-09-02 00:52:40|197420|197295|197452.4|197327.4|197456.5|197331.5|197420|197295|9
1725238370000|2024-09-02 00:52:50|197452.3|197327.3|197449.7|197324.7|197452.3|197327.3|197446.7|197321.7|7
1725238380000|2024-09-02 00:53:00|197453.8|197328.8|197451.5|197326.5|197454.3|197329.3|197449.4|197324.4|14
1725238390000|2024-09-02 00:53:10|197451.4|197326.4|197448.8|197323.8|197459.8|197334.8|197446.3|197321.3|24
1725238400000|2024-09-02 00:53:20|197453.1|197328.1|197455.1|197330.1|197456.3|197331.3|197445.8|197320.8|23
1725238410000|2024-09-02 00:53:30|197453.1|197328.1|197447.6|197322.6|197453.1|197328.1|197440.3|197315.3|15
1725238420000|2024-09-02 00:53:40|197441|197316|197443.1|197318.1|197445.7|197320.7|197438.2|197313.2|12
1725238430000|2024-09-02 00:53:50|197442|197317|197440.2|197315.2|197445.8|197320.8|197432.9|197307.9|25
1725238440000|2024-09-02 00:54:00|197438.6|197313.6|197401.7|197276.7|197439.7|197314.7|197384.2|197259.2|23
1725238450000|2024-09-02 00:54:10|197401.3|197276.3|197398.2|197273.2|197401.3|197276.3|197396.9|197271.9|5
1725238460000|2024-09-02 00:54:20|197399.4|197274.4|197393.4|197268.4|197401.9|197276.9|197388.9|197263.9|17
1725238470000|2024-09-02 00:54:30|197395.5|197270.5|197418.6|197293.6|197418.6|197293.6|197395.5|197270.5|5
1725238480000|2024-09-02 00:54:40|197421.7|197296.7|197456.2|197331.2|197456.2|197331.2|197421.7|197296.7|12
1725238490000|2024-09-02 00:54:50|197452.8|197327.8|197495.7|197370.7|197497.7|197372.7|197446.1|197321.1|23
1725238500000|2024-09-02 00:55:00|197495.6|197370.6|197486.9|197361.9|197495.6|197370.6|197485.5|197360.5|18
1725238510000|2024-09-02 00:55:10|197487.3|197362.3|197485.4|197360.4|197487.3|197362.3|197482.5|197357.5|6
1725238520000|2024-09-02 00:55:20|197480.5|197355.5|197475.9|197350.9|197485.2|197360.2|197463.7|197338.7|15
1725238530000|2024-09-02 00:55:30|197475.7|197350.7|197470.1|197345.1|197478|197353|197455.3|197330.3|18
1725238540000|2024-09-02 00:55:40|197470.3|197345.3|197469.3|197344.3|197470.3|197345.3|197469.3|197344.3|2
1725238550000|2024-09-02 00:55:50|197470|197345|197480.3|197355.3|197485.9|197360.9|197470|197345|14
1725238560000|2024-09-02 00:56:00|197479.2|197354.2|197394.8|197269.8|197482.5|197357.5|197383.3|197258.3|12
1725238570000|2024-09-02 00:56:10|197394.2|197269.2|197390.7|197265.7|197394.2|197269.2|197385.1|197260.1|6
1725238580000|2024-09-02 00:56:20|197390.6|197265.6|197393.2|197268.2|197393.2|197268.2|197390.6|197265.6|3
1725238590000|2024-09-02 00:56:30|197388.6|197263.6|197335.3|197210.3|197393.1|197268.1|197335.3|197210.3|6
1725238600000|2024-09-02 00:56:40|197346.3|197221.3|197345.6|197220.6|197352.1|197227.1|197337.4|197212.4|11
1725238610000|2024-09-02 00:56:50|197347|197222|197349.5|197224.5|197349.5|197224.5|197345.5|197220.5|4
1725238620000|2024-09-02 00:57:00|197348.4|197223.4|197325.4|197200.4|197348.4|197223.4|197320.7|197195.7|10
1725238630000|2024-09-02 00:57:10|197319.6|197194.6|197325.2|197200.2|197325.2|197200.2|197319.6|197194.6|2
1725238640000|2024-09-02 00:57:20|197319.6|197194.6|197324.1|197199.1|197324.6|197199.6|197319.1|197194.1|6
1725238650000|2024-09-02 00:57:30|197320.3|197195.3|197320.1|197195.1|197320.3|197195.3|197320.1|197195.1|2
1725238670000|2024-09-02 00:57:50|197324.9|197199.9|197328|197203|197330.8|197205.8|197324.9|197199.9|10
1725238680000|2024-09-02 00:58:00|197329.4|197204.4|197329.4|197204.4|197329.4|197204.4|197329.4|197204.4|1
1725238690000|2024-09-02 00:58:10|197329.3|197204.3|197329.3|197204.3|197329.3|197204.3|197329.3|197204.3|1
1725238700000|2024-09-02 00:58:20|197324.6|197199.6|197327.1|197202.1|197329.6|197204.6|197324.6|197199.6|4
1725238710000|2024-09-02 00:58:30|197328.1|197203.1|197342.3|197217.3|197342.3|197217.3|197328.1|197203.1|11
1725238720000|2024-09-02 00:58:40|197342.4|197217.4|197342.3|197217.3|197342.7|197217.7|197340.1|197215.1|6
1725238730000|2024-09-02 00:58:50|197339.9|197214.9|197341.9|197216.9|197342.3|197217.3|197338.9|197213.9|12
1725238740000|2024-09-02 00:59:00|197343.3|197218.3|197342.4|197217.4|197347.9|197222.9|197337.7|197212.7|13
1725238750000|2024-09-02 00:59:10|197342.7|197217.7|197347.1|197222.1|197350|197225|197342.7|197217.7|10
1725238760000|2024-09-02 00:59:20|197346.7|197221.7|197342.1|197217.1|197346.7|197221.7|197338.6|197213.6|6
1725238770000|2024-09-02 00:59:30|197338.8|197213.8|197342.2|197217.2|197344|197219|197337.3|197212.3|9
1725238780000|2024-09-02 00:59:40|197344.5|197219.5|197339.3|197214.3|197344.5|197219.5|197339.3|197214.3|4
1725238790000|2024-09-02 00:59:50|197342.4|197217.4|197343.7|197218.7|197343.7|197218.7|197337.3|197212.3|8
1725238800000|2024-09-02 01:00:00|197338.3|197213.3|197340.6|197215.6|197340.6|197215.6|197336.2|197211.2|4
1725238810000|2024-09-02 01:00:10|197342.8|197217.8|197300.8|197175.8|197342.9|197217.9|197293|197168|13
1725238820000|2024-09-02 01:00:20|197302.4|197177.4|197304.2|197179.2|197304.7|197179.7|197295.4|197170.4|13
1725238830000|2024-09-02 01:00:30|197303.7|197178.7|197291.5|197166.5|197304.2|197179.2|197284.4|197159.4|9
1725238840000|2024-09-02 01:00:40|197292.4|197167.4|197359.3|197234.3|197359.3|197234.3|197292.4|197167.4|17
1725238850000|2024-09-02 01:00:50|197357.7|197232.7|197353.4|197228.4|197357.7|197232.7|197349.2|197224.2|9
1725238860000|2024-09-02 01:01:00|197348.5|197223.5|197352.8|197227.8|197354.2|197229.2|197348.5|197223.5|5
1725238870000|2024-09-02 01:01:10|197353.9|197228.9|197353.9|197228.9|197353.9|197228.9|197353.9|197228.9|1
1725238880000|2024-09-02 01:01:20|197382|197257|197385|197260|197386.5|197261.5|197379.5|197254.5|11
1725238890000|2024-09-02 01:01:30|197388.7|197263.7|197300.8|197175.8|197389.4|197264.4|197300.8|197175.8|11
1725238900000|2024-09-02 01:01:40|197301.6|197176.6|197302.7|197177.7|197302.7|197177.7|197301.6|197176.6|2
1725238920000|2024-09-02 01:02:00|197302.4|197177.4|197368.1|197243.1|197370.2|197245.2|197299.2|197174.2|17
1725238930000|2024-09-02 01:02:10|197363|197238|197362.1|197237.1|197367.4|197242.4|197359.8|197234.8|24
1725238940000|2024-09-02 01:02:20|197357.1|197232.1|197354.2|197229.2|197362.7|197237.7|197354.2|197229.2|17
1725238950000|2024-09-02 01:02:30|197359.1|197234.1|197352.4|197227.4|197359.1|197234.1|197347.6|197222.6|14
1725238960000|2024-09-02 01:02:40|197346.6|197221.6|197351.5|197226.5|197351.5|197226.5|197345.9|197220.9|6
1725238970000|2024-09-02 01:02:50|197354|197229|197349.1|197224.1|197354.4|197229.4|197346.9|197221.9|8
1725238980000|2024-09-02 01:03:00|197353.5|197228.5|197349.4|197224.4|197353.5|197228.5|197349.4|197224.4|6
1725238990000|2024-09-02 01:03:10|197349.7|197224.7|197350.3|197225.3|197350.3|197225.3|197341.5|197216.5|9
1725239000000|2024-09-02 01:03:20|197343.6|197218.6|197349.9|197224.9|197349.9|197224.9|197343.6|197218.6|3
1725239010000|2024-09-02 01:03:30|197350|197225|197350|197225|197350|197225|197350|197225|1
1725239020000|2024-09-02 01:03:40|197350.1|197225.1|197286.5|197161.5|197350.8|197225.8|197280.2|197155.2|12
1725239030000|2024-09-02 01:03:50|197285.4|197160.4|197283.6|197158.6|197287.6|197162.6|197283.6|197158.6|21
1725239040000|2024-09-02 01:04:00|197278.5|197153.5|197275.9|197150.9|197278.5|197153.5|197246.4|197121.4|14
1725239050000|2024-09-02 01:04:10|197274.5|197149.5|197270|197145|197274.5|197149.5|197265|197140|21
1725239060000|2024-09-02 01:04:20|197280.1|197155.1|197267.2|197142.2|197280.1|197155.1|197267.2|197142.2|18
1725239070000|2024-09-02 01:04:30|197271.8|197146.8|197268.7|197143.7|197274.1|197149.1|197266.8|197141.8|20
1725239080000|2024-09-02 01:04:40|197266.8|197141.8|197266.9|197141.9|197271.9|197146.9|197266.8|197141.8|13
1725239090000|2024-09-02 01:04:50|197268.8|197143.8|197275.1|197150.1|197275.5|197150.5|197267.9|197142.9|10
1725239110000|2024-09-02 01:05:10|197273.8|197148.8|197241.3|197116.3|197273.8|197148.8|197237.5|197112.5|17
1725239120000|2024-09-02 01:05:20|197241.7|197116.7|197238.2|197113.2|197245.6|197120.6|197238.2|197113.2|7
1725239130000|2024-09-02 01:05:30|197241.4|197116.4|197241.5|197116.5|197241.8|197116.8|197236.6|197111.6|4
1725239140000|2024-09-02 01:05:40|197236.9|197111.9|197236.1|197111.1|197236.9|197111.9|197230.3|197105.3|3
1725239150000|2024-09-02 01:05:50|197235.9|197110.9|197244.1|197119.1|197244.1|197119.1|197231.3|197106.3|10
1725239160000|2024-09-02 01:06:00|197237.8|197112.8|197243|197118|197245.1|197120.1|197236.3|197111.3|7
1725239170000|2024-09-02 01:06:10|197237.9|197112.9|197242.3|197117.3|197242.3|197117.3|197237.3|197112.3|3
1725239180000|2024-09-02 01:06:20|197237.4|197112.4|197233.5|197108.5|197241.6|197116.6|197233.5|197108.5|8
1725239190000|2024-09-02 01:06:30|197233.1|197108.1|197239.5|197114.5|197239.5|197114.5|197227.3|197102.3|7
1725239200000|2024-09-02 01:06:40|197231.3|197106.3|197237.2|197112.2|197237.8|197112.8|197230.1|197105.1|8
1725239210000|2024-09-02 01:06:50|197228.9|197103.9|197234.9|197109.9|197234.9|197109.9|197227.4|197102.4|8
1725239220000|2024-09-02 01:07:00|197225.2|197100.2|197261.6|197136.6|197261.6|197136.6|197208.3|197083.3|15
1725239230000|2024-09-02 01:07:10|197260|197135|197257.6|197132.6|197260|197135|197252.8|197127.8|7
1725239240000|2024-09-02 01:07:20|197258.1|197133.1|197263.7|197138.7|197263.9|197138.9|197258.1|197133.1|5
1725239250000|2024-09-02 01:07:30|197263.5|197138.5|197266.1|197141.1|197266.1|197141.1|197263.5|197138.5|2
1725239260000|2024-09-02 01:07:40|197267.7|197142.7|197274.2|197149.2|197279.4|197154.4|197267.7|197142.7|8
1725239270000|2024-09-02 01:07:50|197279.1|197154.1|197279.1|197154.1|197279.1|197154.1|197273.6|197148.6|6
1725239280000|2024-09-02 01:08:00|197273.4|197148.4|197279.2|197154.2|197279.2|197154.2|197273|197148|6
1725239290000|2024-09-02 01:08:10|197273.6|197148.6|197278.1|197153.1|197281.5|197156.5|197273.1|197148.1|14
1725239300000|2024-09-02 01:08:20|197273.6|197148.6|197279|197154|197279|197154|197273.1|197148.1|7
1725239310000|2024-09-02 01:08:30|197274.1|197149.1|197278.2|197153.2|197278.2|197153.2|197273.8|197148.8|4
1725239320000|2024-09-02 01:08:40|197279.9|197154.9|197300|197175|197300|197175|197279.9|197154.9|5
1725239330000|2024-09-02 01:08:50|197297.7|197172.7|197297.2|197172.2|197297.7|197172.7|197295|197170|5
1725239340000|2024-09-02 01:09:00|197292.7|197167.7|197297.6|197172.6|197297.6|197172.6|197292.7|197167.7|2
1725239350000|2024-09-02 01:09:10|197292.7|197167.7|197297.3|197172.3|197297.7|197172.7|197292.4|197167.4|6
1725239360000|2024-09-02 01:09:20|197292.4|197167.4|197297|197172|197297.8|197172.8|197291.4|197166.4|10
1725239370000|2024-09-02 01:09:30|197291.5|197166.5|197296|197171|197296|197171|197291.5|197166.5|2
1725239380000|2024-09-02 01:09:40|197291.8|197166.8|197292.6|197167.6|197292.6|197167.6|197284.5|197159.5|8
1725239390000|2024-09-02 01:09:50|197286.7|197161.7|197304.6|197179.6|197304.6|197179.6|197285.9|197160.9|10
1725239400000|2024-09-02 01:10:00|197304.5|197179.5|197304.5|197179.5|197304.5|197179.5|197304.5|197179.5|1
1725239410000|2024-09-02 01:10:10|197304.3|197179.3|197301.9|197176.9|197304.3|197179.3|197301.9|197176.9|2
1725239420000|2024-09-02 01:10:20|197295.2|197170.2|197295.2|197170.2|197295.2|197170.2|197295.2|197170.2|1
1725239440000|2024-09-02 01:10:40|197285.8|197133.6|197285.8|197133.6|197285.8|197133.6|197285.8|197133.6|1
1725239450000|2024-09-02 01:10:50|197279.1|197130.6|197244.9|197119.9|197282.9|197134.1|197244.9|197119.9|6
1725239460000|2024-09-02 01:11:00|197247.2|197122.2|197242.3|197117.3|197247.2|197122.2|197237.4|197112.4|11
1725239470000|2024-09-02 01:11:10|197238|197113|197236.8|197111.8|197243.1|197118.1|197236.5|197111.5|9
1725239480000|2024-09-02 01:11:20|197242.5|197117.5|197236.5|197111.5|197242.6|197117.6|197235.6|197110.6|13
1725239490000|2024-09-02 01:11:30|197234.8|197109.8|197240.4|197115.4|197246.8|197121.8|197234.8|197109.8|14
1725239500000|2024-09-02 01:11:40|197245.4|197120.4|197245.4|197120.4|197245.4|197120.4|197245.4|197120.4|1
1725239510000|2024-09-02 01:11:50|197240.4|197115.4|197247.2|197122.2|197247.2|197122.2|197240.4|197115.4|6
1725239520000|2024-09-02 01:12:00|197242.4|197117.4|197234.7|197109.7|197242.4|197117.4|197234.7|197109.7|2
1725239530000|2024-09-02 01:12:10|197232.3|197107.3|197238.8|197113.8|197238.8|197113.8|197232.1|197107.1|6
1725239540000|2024-09-02 01:12:20|197239.6|197114.6|197239.4|197114.4|197239.6|197114.6|197232.8|197107.8|3
1725239550000|2024-09-02 01:12:30|197239.6|197114.6|197266|197141|197266|197141|197232.1|197107.1|6
1725239560000|2024-09-02 01:12:40|197264.8|197139.8|197264.6|197139.6|197264.8|197139.8|197260.8|197135.8|5
1725239570000|2024-09-02 01:12:50|197264.2|197139.2|197264.6|197139.6|197264.6|197139.6|197261.4|197136.4|5
1725239580000|2024-09-02 01:13:00|197253.8|197128.8|197253.8|197128.8|197253.8|197128.8|197253.8|197128.8|1
1725239590000|2024-09-02 01:13:10|197253.7|197128.7|197263.4|197138.4|197263.7|197138.7|197253.7|197128.7|5
1725239600000|2024-09-02 01:13:20|197263.9|197138.9|197260.4|197135.4|197265.9|197140.9|197255.7|197130.7|12
1725239610000|2024-09-02 01:13:30|197260.8|197135.8|197263.8|197138.8|197264.5|197139.5|197254.6|197129.6|13
1725239620000|2024-09-02 01:13:40|197263.2|197138.2|197233|197108|197263.2|197138.2|197227.5|197102.5|16
1725239630000|2024-09-02 01:13:50|197243.5|197118.5|197231.8|197106.8|197244|197119|197226.7|197101.7|18
1725239640000|2024-09-02 01:14:00|197226|197101|197230.7|197105.7|197242.6|197117.6|197224.1|197099.1|10
1725239650000|2024-09-02 01:14:10|197233.7|197108.7|197233.7|197108.7|197233.7|197108.7|197233.7|197108.7|1
1725239670000|2024-09-02 01:14:30|197228|197103|197231.5|197106.5|197231.5|197106.5|197215.7|197090.7|10
1725239680000|2024-09-02 01:14:40|197220.8|197095.8|197231.7|197106.7|197231.7|197106.7|197220.8|197095.8|10
1725239690000|2024-09-02 01:14:50|197221.1|197096.1|197231.7|197106.7|197231.7|197106.7|197221.1|197096.1|8
1725239700000|2024-09-02 01:15:00|197221.1|197096.1|197228.8|197103.8|197231.7|197106.7|197221.1|197096.1|5
1725239710000|2024-09-02 01:15:10|197220.8|197095.8|197227.2|197102.2|197227.2|197102.2|197220.8|197095.8|3
1725239740000|2024-09-02 01:15:40|197214.1|197064.2|197214.1|197064.2|197214.1|197064.2|197214.1|197064.2|1
1725239760000|2024-09-02 01:16:00|197229.2|197104.2|197229.2|197104.2|197229.2|197104.2|197229.2|197104.2|1
1725239780000|2024-09-02 01:16:20|197230.9|197105.9|197250.2|197125.2|197253.3|197128.3|197230.9|197105.9|12
1725239790000|2024-09-02 01:16:30|197241.9|197116.9|197249.7|197124.7|197249.7|197124.7|197241.9|197116.9|2
1725239810000|2024-09-02 01:16:50|197248.3|197123.3|197247.8|197122.8|197248.3|197123.3|197247.8|197122.8|2
1725239820000|2024-09-02 01:17:00|197256.8|197088.9|197256.8|197090.4|197256.8|197090.4|197256.8|197088.9|2
1725239830000|2024-09-02 01:17:10|197258.1|197088.1|197260.3|197135.3|197260.3|197135.3|197257.2|197088.1|4
1725239840000|2024-09-02 01:17:20|197260.1|197135.1|197260.1|197135.1|197260.1|197135.1|197260.1|197135.1|1
1725239860000|2024-09-02 01:17:40|197264.6|197113.2|197273.1|197148.1|197273.1|197148.1|197247.9|197106.3|6
1725239870000|2024-09-02 01:17:50|197268.2|197143.2|197273.1|197148.1|197273.3|197148.3|197267.9|197142.9|6
1725239890000|2024-09-02 01:18:10|197273.2|197148.2|197273.2|197148.2|197273.2|197148.2|197273.2|197148.2|1
1725239900000|2024-09-02 01:18:20|197253.1|197118|197311.7|197186.7|197311.7|197186.7|197253.1|197118|3
1725239910000|2024-09-02 01:18:30|197308.8|197183.8|197311.4|197186.4|197311.4|197186.4|197308.8|197183.8|4
1725239920000|2024-09-02 01:18:40|197311.5|197186.5|197260.4|197135.4|197311.5|197186.5|197257.6|197132.6|12
1725239930000|2024-09-02 01:18:50|197262.7|197137.7|197260.2|197135.2|197262.7|197137.7|197254.7|197129.7|17
1725239940000|2024-09-02 01:19:00|197260.3|197135.3|197260.9|197135.9|197261.3|197136.3|197258.3|197133.3|11
1725239950000|2024-09-02 01:19:10|197258.6|197133.6|197261.7|197136.7|197265.9|197140.9|197258.6|197133.6|9
1725239970000|2024-09-02 01:19:30|197264.2|197139.2|197270|197145|197270|197145|197264.2|197139.2|3
1725239980000|2024-09-02 01:19:40|197266.3|197141.3|197266.3|197141.3|197266.3|197141.3|197266.3|197141.3|1
1725240000000|2024-09-02 01:20:00|197269.6|197144.6|197230.4|197105.4|197269.6|197144.6|197228.6|197103.6|7
1725240010000|2024-09-02 01:20:10|197234.7|197109.7|197231.8|197106.8|197234.7|197109.7|197230.2|197105.2|5
1725240020000|2024-09-02 01:20:20|197236.4|197111.4|197240.6|197115.6|197250.1|197115.6|197236.4|197075.1|10
1725240030000|2024-09-02 01:20:30|197238.5|197113.5|197238.3|197113.3|197238.5|197113.5|197238.3|197113.3|2
1725240040000|2024-09-02 01:20:40|197238.4|197113.4|197238.4|197113.4|197238.4|197113.4|197238.4|197113.4|1
1725240050000|2024-09-02 01:20:50|197234.8|197109.8|197262.2|197137.2|197264|197139|197234.8|197109.8|5
1725240060000|2024-09-02 01:21:00|197262.3|197137.3|197262.3|197137.3|197262.3|197137.3|197262.3|197137.3|1
1725240090000|2024-09-02 01:21:30|197247.2|197116.9|197247.9|197117|197247.9|197117|197247.2|197116.9|2
1725240100000|2024-09-02 01:21:40|197247.6||197247.6||197247.6||197247.6||1
1725240110000|2024-09-02 01:21:50|197258.1|197133.1|197260|197135|197260|197135|197258.1|197133.1|3
1725240120000|2024-09-02 01:22:00|197258.9|197133.9|197259.4|197134.4|197261.8|197136.8|197248.1|197123.1|15
1725240130000|2024-09-02 01:22:10|197261.6|197136.6|197258.4|197133.4|197261.6|197136.6|197258.4|197133.4|3
1725240150000|2024-09-02 01:22:30|197263.2|197138.2|197254.1|197129.1|197263.2|197138.2|197254.1|197129.1|3
1725240160000|2024-09-02 01:22:40|197253.6|197128.6|197253.6|197128.6|197253.6|197128.6|197253.6|197128.6|1
1725240170000|2024-09-02 01:22:50|197254.4|197129.4|197251.3|197126.3|197258.7|197133.7|197246.9|197121.9|11
1725240180000|2024-09-02 01:23:00|197251.4|197126.4|197249.5|197124.5|197252.2|197127.2|197248.5|197123.5|11
1725240190000|2024-09-02 01:23:10|197249.3|197124.3|197250.5|197125.5|197252.7|197127.7|197249.2|197124.2|10
1725240200000|2024-09-02 01:23:20|197250.4|197125.4|197250.6|197125.6|197253|197128|197249.9|197124.9|11
1725240220000|2024-09-02 01:23:40|197247.1|197122.1|197259|197134|197259|197134|197247.1|197122.1|4
1725240230000|2024-09-02 01:23:50|197261.7|197136.7|197263.3|197138.3|197264.8|197139.8|197261.7|197136.7|5
1725240260000|2024-09-02 01:24:20|197248.1|197113.5|197248.1|197113.5|197248.1|197113.5|197248.1|197113.5|1
1725240280000|2024-09-02 01:24:40|197259.1|197134.1|197259.1|197134.1|197259.1|197134.1|197259.1|197134.1|1
1725240310000|2024-09-02 01:25:10|197247.4|197110.7|197247.4|197110.7|197247.4|197110.7|197247.4|197110.7|1
1725240340000|2024-09-02 01:25:40|197259|197134|197259|197134|197259|197134|197259|197134|1
1725240360000|2024-09-02 01:26:00|197260.2|197135.2|197260|197135|197260.2|197135.2|197260|197135|2
1725240370000|2024-09-02 01:26:10|197249.6|197114.5|197249.6|197114.5|197249.6|197114.5|197249.6|197114.5|1
1725240390000|2024-09-02 01:26:30|197258.3|197133.3|197257.1|197132.1|197258.3|197133.3|197257.1|197132.1|2
1725240410000|2024-09-02 01:26:50|197259.2|197134.2|197261.5|197136.5|197261.5|197136.5|197256.5|197131.5|8
1725240420000|2024-09-02 01:27:00|197258.4|197133.4|197255.6|197130.6|197261.8|197136.8|197255.6|197130.6|11
1725240430000|2024-09-02 01:27:10|197254|197129|197250.2|197125.2|197254|197129|197227.9|197102.9|13
1725240440000|2024-09-02 01:27:20|197249.7|197124.7|197247.2|197122.2|197249.7|197124.7|197246.8|197121.8|4
1725240450000|2024-09-02 01:27:30|197249.6|197124.6|197248|197123|197249.9|197124.9|197247.4|197122.4|5
1725240460000|2024-09-02 01:27:40|197244.3|197119.3|197243|197118|197244.3|197119.3|197237.6|197112.6|5
1725240470000|2024-09-02 01:27:50|197246.1|197121.1|197233.2|197108.2|197255.5|197130.5|197229.9|197104.9|20
1725240480000|2024-09-02 01:28:00|197227.5|197102.5|197232.1|197107.1|197232.1|197107.1|197226.4|197101.4|4
1725240510000|2024-09-02 01:28:30|197228.3|197103.3|197213.4|197080.8|197228.3|197103.3|197213.4|197080.8|2
1725240530000|2024-09-02 01:28:50|197230.8|197105.8|197230.8|197105.8|197230.8|197105.8|197230.8|197105.8|1
1725240540000|2024-09-02 01:29:00|197232.2|197107.2|197223.9|197098.9|197232.2|197107.2|197222.9|197097.9|14
1725240550000|2024-09-02 01:29:10|197222.8|197097.8|197224.3|197099.3|197227.3|197102.3|197222.8|197097.8|7
1725240560000|2024-09-02 01:29:20|197223.3|197098.3|197224.2|197099.2|197227.1|197102.1|197223.3|197098.3|3
1725240570000|2024-09-02 01:29:30|197228.5|197069.8|197228.4|197071.8|197228.5|197071.8|197228.4|197069.8|2
1725240580000|2024-09-02 01:29:40|197227.3|197073.7|197227.3|197073.7|197227.3|197073.7|197227.3|197073.7|1
1725240590000|2024-09-02 01:29:50|197228.6|197103.6|197232.7|197107.7|197237.8|197112.8|197228.6|197103.6|5
1725240600000|2024-09-02 01:30:00|197233.6|197108.6|197215.5|197090.5|197243.7|197118.7|197215.5|197090.5|12
1725240610000|2024-09-02 01:30:10|197210.8|197085.8|197211.1|197086.1|197211.1|197086.1|197210.8|197085.8|2
1725240630000|2024-09-02 01:30:30|197218|197091.5|197221.3|197096.3|197224.7|197099.7|197218|197091.5|11
1725240640000|2024-09-02 01:30:40|197221.6|197096.6|197221.4|197096.4|197221.9|197096.9|197221.4|197096.4|3
1725240650000|2024-09-02 01:30:50|197221.2|197096.2|197222.1|197097.1|197222.1|197097.1|197221.2|197096.2|3
1725240660000|2024-09-02 01:31:00|197224.5|197099.5|197234.5|197066.6|197234.5|197099.5|197224.5|197066.6|2
1725240670000|2024-09-02 01:31:10|197228.1|197103.1|197263.1|197138.1|197289.9|197164.9|197228.1|197103.1|11
1725240680000|2024-09-02 01:31:20|197258.6|197133.6|197261.3|197136.3|197261.6|197136.6|197257.1|197132.1|7
1725240710000|2024-09-02 01:31:50|197257.8|197132.8|197219.9|197094.9|197257.8|197132.8|197218.6|197093.6|8
1725240720000|2024-09-02 01:32:00|197219.5|197094.5|197221.6|197096.6|197221.6|197096.6|197213.7|197088.7|15
1725240730000|2024-09-02 01:32:10|197221.8|197096.8|197224.1|197099.1|197224.1|197099.1|197217.6|197092.6|4
1725240740000|2024-09-02 01:32:20|197224|197099|197221.1|197096.1|197225|197100|197219.7|197094.7|14
1725240750000|2024-09-02 01:32:30|197212|197087|197218.6|197093.6|197224.6|197099.6|197212|197087|13
1725240760000|2024-09-02 01:32:40|197222.4|197097.4|197223.8|197098.8|197223.8|197098.8|197216.3|197091.3|6
1725240770000|2024-09-02 01:32:50|197223.2|197098.2|197200.6|197075.6|197223.2|197098.2|197200.6|197075.6|9
1725240780000|2024-09-02 01:33:00|197200.2|197075.2|197203.9|197078.9|197208.6|197083.6|197199.8|197074.8|14
1725240790000|2024-09-02 01:33:10|197200|197075|197204.4|197079.4|197204.7|197079.7|197199.5|197074.5|11
1725240800000|2024-09-02 01:33:20|197199.8|197074.8|197205.3|197080.3|197205.3|197080.3|197199.4|197074.4|6
1725240810000|2024-09-02 01:33:30|197200.1|197075.1|197169.9|197044.9|197203.7|197078.7|197164.4|197039.4|6
1725240820000|2024-09-02 01:33:40|197155.1|197041.2|197157.8|197032.8|197157.8|197041.2|197140.5|197015.5|12
1725240830000|2024-09-02 01:33:50|197155.2|197030.2|197156.9|197031.9|197157.5|197032.5|197145.1|197020.1|12
1725240840000|2024-09-02 01:34:00|197159.2|197034.2|197174.9|197049.9|197177.9|197052.3|197159.2|197034.2|8
1725240850000|2024-09-02 01:34:10|197179.5|197054.5|197174.9|197049.9|197179.5|197054.5|197174.9|197049.9|2
1725240860000|2024-09-02 01:34:20|197180.9|197055.9|197174.5|197049.5|197183.3|197058.3|197172.7|197047.7|12
1725240870000|2024-09-02 01:34:30|197174.1|197049.1|197191.8|197066.8|197196.8|197071.8|197161.8|197036.8|15
1725240880000|2024-09-02 01:34:40|197196.4|197071.4|197195.7|197070.7|197196.4|197071.4|197192.2|197067.2|3
1725240890000|2024-09-02 01:34:50|197195.8|197070.8|197195.7|197070.7|197195.8|197070.8|197192.4|197067.4|3
1725240900000|2024-09-02 01:35:00|197195.8|197070.8|197235.9|197110.9|197235.9|197110.9|197195.8|197070.8|9
1725240910000|2024-09-02 01:35:10|197236|197111|197234.5|197109.5|197236|197111|197229.9|197104.9|9
1725240930000|2024-09-02 01:35:30|197229.5|197104.5|197233.9|197108.9|197234.5|197109.5|197229.5|197104.5|6
1725240940000|2024-09-02 01:35:40|197228.3|197103.3|197228.3|197103.3|197228.3|197103.3|197228.3|197103.3|1
1725240950000|2024-09-02 01:35:50|197223.2|197098.2|197228.7|197103.7|197229.1|197104.1|197222.8|197097.8|6
1725240960000|2024-09-02 01:36:00|197222.2|197097.2|197229|197104|197229|197104|197222.2|197097.2|3
1725240970000|2024-09-02 01:36:10|197222.6|197097.6|197229.3|197104.3|197230.1|197105.1|197222.2|197097.2|7
1725240980000|2024-09-02 01:36:20|197223|197098|197229.2|197104.2|197229.2|197104.2|197223|197098|3
1725240990000|2024-09-02 01:36:30|197223|197098|197229.5|197104.5|197229.5|197104.5|197222.6|197097.6|6
1725241000000|2024-09-02 01:36:40|197222.7|197097.7|197229.3|197104.3|197229.3|197104.3|197222.1|197097.1|4
1725241020000|2024-09-02 01:37:00|197223.6|197098.6|197229.6|197104.6|197229.6|197104.6|197222.9|197097.9|4
1725241040000|2024-09-02 01:37:20|197229.9|197104.9|197229.9|197104.9|197229.9|197104.9|197229.9|197104.9|1
1725241060000|2024-09-02 01:37:40|197212|197080.9|197212|197080.9|197212|197080.9|197212|197080.9|1
1725241080000|2024-09-02 01:38:00|197211.9|197106|197231|197106|197231|197106|197211.9|197106|2
1725241090000|2024-09-02 01:38:10|197236.9|197111.9|197263.4|197138.4|197264.7|197139.7|197236.9|197111.9|6
1725241110000|2024-09-02 01:38:30|197264.4|197139.4|197264.4|197139.4|197264.4|197139.4|197264.4|197139.4|1
1725241120000|2024-09-02 01:38:40|197262.8|197137.8|197261.4|197136.4|197262.8|197137.8|197261.4|197136.4|2
1725241130000|2024-09-02 01:38:50|197267.2|197116.7|197233.9|197108.9|197267.2|197119.2|197229.5|197104.5|5
1725241140000|2024-09-02 01:39:00|197243.1|197118.1|197219.3|197094.3|197243.1|197118.1|197215.8|197090.8|6
1725241170000|2024-09-02 01:39:30|197227|197102|197213.1|197072.1|197227|197102|197213.1|197072.1|2
1725241190000|2024-09-02 01:39:50|197212.4|197074.3|197212.4|197074.3|197212.4|197074.3|197212.4|197074.3|1
1725241200000|2024-09-02 01:40:00|197212.8|197073.9|197228.1|197103.1|197228.1|197103.1|197212.8|197073.9|2
1725241210000|2024-09-02 01:40:10|197228|197103|197228|197103|197228|197103|197228|197103|1
1725241220000|2024-09-02 01:40:20|197227.6|197102.6|197227.1|197102.1|197227.6|197102.6|197227.1|197102.1|2
1725241230000|2024-09-02 01:40:30|197228.5|197103.5|197228.4|197103.4|197228.7|197103.7|197213.1|197074.6|6
1725241240000|2024-09-02 01:40:40|197228.6|197103.6|197228.6|197103.6|197228.6|197103.6|197228.6|197103.6|1
1725241250000|2024-09-02 01:40:50|197228.5|197103.5|197228.5|197103.5|197228.5|197103.5|197228.5|197103.5|1
1725241260000|2024-09-02 01:41:00|197232.7|197107.7|197262.2|197137.2|197263.5|197138.5|197232.7|197107.7|6
1725241270000|2024-09-02 01:41:10|197262.1|197137.1|197262.1|197137.1|197262.1|197137.1|197262.1|197137.1|1
1725241290000|2024-09-02 01:41:30|197248.9|197095.7|197248.9|197095.7|197248.9|197095.7|197248.9|197095.7|1
1725241310000|2024-09-02 01:41:50|197256.2|197131.2|197246.7|197121.7|197260.7|197135.7|197242.6|197117.6|8
1725241320000|2024-09-02 01:42:00|197245.6|197120.6|197242|197117|197245.6|197120.6|197237.4|197112.4|3
1725241330000|2024-09-02 01:42:10|197241.7|197116.7|197241.7|197116.7|197241.7|197116.7|197241.7|197116.7|1
1725241350000|2024-09-02 01:42:30|197243.4|197118.4|197246.2|197121.2|197246.2|197121.2|197243.4|197118.4|2
1725241360000|2024-09-02 01:42:40|197226.3|197101.3|197226.3|197101.3|197226.3|197101.3|197226.3|197101.3|1
1725241370000|2024-09-02 01:42:50|197227.9|197102.9|197227.9|197102.9|197227.9|197102.9|197227.9|197102.9|1
1725241380000|2024-09-02 01:43:00|197227.8|197102.8|197246.5|197121.5|197246.5|197121.5|197227.8|197102.8|3
1725241390000|2024-09-02 01:43:10|197246.4|197121.4|197246.4|197121.4|197246.4|197121.4|197246.4|197121.4|1
1725241400000|2024-09-02 01:43:20|197246.7|197121.7|197246.7|197121.7|197246.7|197121.7|197246.7|197121.7|1
1725241410000|2024-09-02 01:43:30|197229.1|197104.1|197229.1|197104.1|197229.1|197104.1|197229.1|197104.1|1
1725241420000|2024-09-02 01:43:40|197239.3|197112.2|197273.5|197148.5|197273.5|197148.5|197239.3|197112.2|5
1725241430000|2024-09-02 01:43:50|197269.7|197144.7|197271.9|197146.9|197271.9|197146.9|197269|197144|3
1725241450000|2024-09-02 01:44:10|197273.9|197148.9|197274.2|197149.2|197283.3|197158.3|197273.9|197148.9|7
1725241460000|2024-09-02 01:44:20|197279.5|197154.5|197274.3|197149.3|197279.5|197154.5|197274.3|197149.3|6
1725241480000|2024-09-02 01:44:40|197274.4|197149.4|197272.9|197147.9|197276.9|197151.9|197272.9|197147.9|5
1725241490000|2024-09-02 01:44:50|197275.2|197150.2|197268.4|197143.4|197275.2|197150.2|197268.4|197143.4|4
1725241500000|2024-09-02 01:45:00|197267.9|197142.9|197265.8|197140.8|197268.2|197143.2|197265.8|197140.8|5
1725241520000|2024-09-02 01:45:20|197265.7|197140.7|197265.3|197140.3|197265.7|197140.7|197265.3|197140.3|2
1725241530000|2024-09-02 01:45:30|197263.2|197130.6|197263.2|197130.6|197263.2|197130.6|197263.2|197130.6|1
1725241550000|2024-09-02 01:45:50|197240.5|197113.3|197259.5|197134.5|197259.5|197134.5|197240.5|197113.3|2
1725241560000|2024-09-02 01:46:00|197258|197133|197252.4|197127.4|197258|197133|197247.8|197122.8|6
1725241570000|2024-09-02 01:46:10|197253.1|197128.1|197260.3|197135.3|197261.5|197136.5|197253.1|197128.1|11
1725241580000|2024-09-02 01:46:20|197258.1|197133.1|197258.2|197133.2|197261.3|197136.3|197258.1|197133.1|4
1725241590000|2024-09-02 01:46:30|197261.3|197136.3|197261.5|197136.5|197261.5|197136.5|197261.3|197136.3|2
1725241600000|2024-09-02 01:46:40|197260.2|197135.2|197233.5|197108.5|197260.2|197135.2|197228.4|197103.4|9
1725241610000|2024-09-02 01:46:50|197229.5|197104.5|197234.4|197109.4|197234.5|197109.5|197228.5|197103.5|6
1725241620000|2024-09-02 01:47:00|197232.2|197107.2|197218.7|197093.7|197232.2|197107.2|197218.7|197093.7|4
1725241630000|2024-09-02 01:47:10|197218.4|197093.4|197223.4|197098.4|197223.5|197098.5|197218.4|197093.4|7
1725241640000|2024-09-02 01:47:20|197218.1|197093.1|197192.8|197067.8|197221.3|197096.3|197188.9|197063.9|15
1725241650000|2024-09-02 01:47:30|197195.6|197070.6|197192.1|197067.1|197195.6|197070.6|197187.5|197062.5|23
1725241660000|2024-09-02 01:47:40|197191.9|197066.9|197191.2|197066.2|197192.2|197067.2|197186.6|197061.6|10
1725241670000|2024-09-02 01:47:50|197187.5|197062.5|197190.1|197065.1|197191.1|197066.1|197184.5|197059.5|12
1725241680000|2024-09-02 01:48:00|197190.4|197065.4|197191.6|197066.6|197191.6|197066.6|197190.4|197065.4|2
1725241690000|2024-09-02 01:48:10|197186.3|197061.3|197186.3|197061.3|197186.3|197061.3|197186.3|197061.3|1
1725241700000|2024-09-02 01:48:20|197186.4|197061.4|197186.4|197061.4|197186.4|197061.4|197186.4|197061.4|1
1725241710000|2024-09-02 01:48:30|197168.4|197040.7|197184.8|197059.8|197184.8|197059.8|197168.4|197034.6|8
1725241720000|2024-09-02 01:48:40|197185.3|197060.3|197189.3|197064.3|197190.7|197065.7|197185.3|197060.3|3
1725241730000|2024-09-02 01:48:50|197184.2|197059.2|197188.6|197063.6|197188.6|197063.6|197182.8|197057.8|7
1725241740000|2024-09-02 01:49:00|197193.3|197068.3|197190.5|197065.5|197193.3|197068.3|197190.5|197065.5|2
1725241750000|2024-09-02 01:49:10|197186.3|197061.3|197186.7|197061.7|197190.4|197065.4|197186.3|197061.3|4
1725241760000|2024-09-02 01:49:20|197180.1|197055.1|197186.5|197061.5|197186.5|197061.5|197179.1|197054.1|4
1725241770000|2024-09-02 01:49:30|197189.8|197064.8|197147|197022|197189.8|197064.8|197141.8|197016.8|13
1725241780000|2024-09-02 01:49:40|197149.8|197024.8|197144.8|197019.8|197150.4|197025.4|197144.8|197019.8|11
1725241790000|2024-09-02 01:49:50|197143.4|197018.4|197145.6|197020.6|197147.9|197022.9|197142.9|197017.9|12
1725241800000|2024-09-02 01:50:00|197142.9|197017.9|197140.6|197015.6|197146.3|197021.3|197140.6|197015.6|9
1725241810000|2024-09-02 01:50:10|197140.4|197015.4|197140.4|197015.4|197143.8|197018.8|197140.4|197015.4|3
1725241820000|2024-09-02 01:50:20|197144.8|197019.8|197144.8|197019.8|197144.8|197019.8|197144.8|197019.8|1
1725241830000|2024-09-02 01:50:30|197147.6|197022.6|197174.9|197049.9|197175.5|197050.5|197147.6|197022.6|11
1725241840000|2024-09-02 01:50:40|197174.5|197049.5|197174.5|197049.5|197174.5|197049.5|197174.5|197049.5|1
1725241850000|2024-09-02 01:50:50|197175.1|197050.1|197187.9|197054.8|197187.9|197057.7|197174.5|197049.5|8
1725241860000|2024-09-02 01:51:00|197195.4|197049.8|197187.3|197055|197195.4|197055|197187.3|197049.8|2
1725241880000|2024-09-02 01:51:20|197195.6|197049.3|197191.4|197042.2|197195.6|197055.3|197187.6|197042.2|3
1725241900000|2024-09-02 01:51:40|197195.3|197025.2|197191|197035.8|197195.3|197041.4|197191|197025.2|3
1725241910000|2024-09-02 01:51:50|197187.2|197052|197187.2|197052|197187.2|197052|197187.2|197052|1
1725241920000|2024-09-02 01:52:00|197185|197053.6|197188.1|197057.4|197188.1|197057.4|197185|197053.6|3
1725241930000|2024-09-02 01:52:10||197057.2||197057.2||197057.2||197057.2|1
1725241940000|2024-09-02 01:52:20|197186.3|197042.8|197186.3|197042.8|197186.3|197042.8|197186.3|197042.8|1
1725241960000|2024-09-02 01:52:40|197157.8|197020.3|197166|197038.7|197166|197038.7|197157.8|197020.3|2
1725241970000|2024-09-02 01:52:50|197166.8|197038.8|197166.8|197038.8|197166.8|197038.8|197166.8|197038.8|1
1725241990000|2024-09-02 01:53:10|197168.4|197040.7|197168.1|197039.7|197168.4|197040.7|197168.1|197039.7|2
1725242000000|2024-09-02 01:53:20|197144.5|197010.4|197144.5|197010.4|197144.5|197010.4|197144.5|197010.4|1
1725242010000|2024-09-02 01:53:30||197010.5||197010.5||197010.5||197010.5|1
1725242020000|2024-09-02 01:53:40|197160.9|197035.9|197160.9|197035.9|197160.9|197035.9|197160.9|197035.9|1
1725242030000|2024-09-02 01:53:50|197173.7|197048.7|197160.9|197035.9|197173.7|197048.7|197160.9|197035.9|2
1725242040000|2024-09-02 01:54:00|197170.5|197045.4|197183|197058|197184.6|197059.6|197170.5|197045.4|5
1725242060000|2024-09-02 01:54:20|197183.3|197058.3|197183.3|197058.3|197183.3|197058.3|197183.3|197058.3|1
1725242070000|2024-09-02 01:54:30|197160.3|197027.6|197179.8|197053.3|197183.2|197058.2|197160.3|197027.6|5
1725242090000|2024-09-02 01:54:50|197184.9|197054.6|197184.9|197059.9|197184.9|197059.9|197184.9|197054.6|2
1725242100000|2024-09-02 01:55:00|197184.6|197059.6|197175.9|197050.9|197184.6|197059.6|197175.9|197050.9|2
1725242120000|2024-09-02 01:55:20|197160.6|197027.5|197160.6|197027.5|197160.6|197027.5|197160.6|197027.5|1
1725242140000|2024-09-02 01:55:40|197161.8|197035.6|197173.8|197048.8|197173.8|197048.8|197161.8|197035.6|3
1725242150000|2024-09-02 01:55:50|197170.4|197045.4|197170.4|197045.4|197170.4|197045.4|197170.4|197045.4|1
1725242160000|2024-09-02 01:56:00|197170.5|197045.5|197170.5|197045.5|197170.5|197045.5|197170.5|197045.5|1
1725242180000|2024-09-02 01:56:20|197159.3|197026.1|197159.3|197026.1|197159.3|197026.1|197159.3|197026.1|1
1725242190000|2024-09-02 01:56:30|197160.2|197025.3|197160.2|197025.3|197160.2|197025.3|197160.2|197025.3|1
1725242200000|2024-09-02 01:56:40|197174.7|197049.6|197174.7|197049.6|197174.7|197049.6|197174.7|197049.6|1
1725242240000|2024-09-02 01:57:20|197160.2|197025.3|197161.6|197036.6|197161.6|197036.6|197160.2|197025.3|3
1725242250000|2024-09-02 01:57:30|197161.7|197036.7|197178|197053|197178|197053|197161.7|197036.7|2
1725242270000|2024-09-02 01:57:50|197178.1|197053.1|197184|197059|197184|197059|197178.1|197053.1|5
1725242280000|2024-09-02 01:58:00|197183.4|197058.4|197183.5|197058.5|197183.5|197058.5|197183.4|197058.4|2
1725242300000|2024-09-02 01:58:20|197158.9|197033.9|197158.9|197033.9|197158.9|197033.9|197158.9|197033.9|1
1725242310000|2024-09-02 01:58:30|197159|197034|197196.4|197071.4|197196.4|197071.4|197159|197034|3
1725242320000|2024-09-02 01:58:40|197195.1|197070.1|197195.1|197070.1|197195.1|197070.1|197195.1|197070.1|1
1725242340000|2024-09-02 01:59:00|197189.5|197064.5|197189.5|197064.5|197189.5|197064.5|197189.5|197064.5|1
1725242350000|2024-09-02 01:59:10|197192.2|197067.2|197210.2|197085.2|197210.2|197085.2|197192.2|197067.2|4
1725242380000|2024-09-02 01:59:40|197187.6|197062.6|197187.6|197062.6|197187.6|197062.6|197187.6|197062.6|1
1725242400000|2024-09-02 02:00:00|197185.6|197060.5|197221.3|197096.3|197221.3|197096.3|197185.6|197060.5|8
1725242410000|2024-09-02 02:00:10|197221.5|197096.5|197221.5|197096.5|197221.5|197096.5|197221.5|197096.5|1
1725242430000|2024-09-02 02:00:30|197219.7|197094.7|197213.1|197088.1|197221.3|197096.3|197213.1|197088.1|3
1725242440000|2024-09-02 02:00:40|197213.8|197088.8|197213.8|197088.8|197213.8|197088.8|197213.8|197088.8|1
1725242460000|2024-09-02 02:01:00|197213.9|197088.9|197221|197096|197224.2|197099.2|197213.9|197088.9|5
1725242470000|2024-09-02 02:01:10|197224.1|197099.1|197219.7|197094.7|197224.1|197099.1|197218.5|197093.5|11
1725242480000|2024-09-02 02:01:20|197222.9|197097.9|197246.5|197121.5|197246.5|197121.5|197222.9|197097.9|4
1725242490000|2024-09-02 02:01:30|197246.8|197121.8|197257.5|197132.5|197260.6|197135.6|197246.8|197121.8|18
1725242500000|2024-09-02 02:01:40|197255.5|197130.5|197255.5|197130.5|197255.5|197130.5|197255.5|197130.5|1
1725242510000|2024-09-02 02:01:50|197257.5|197132.5|197257.5|197132.5|197257.5|197132.5|197257.5|197132.5|1
1725242520000|2024-09-02 02:02:00|197255.8|197130.8|197257.9|197132.9|197257.9|197132.9|197255.8|197130.8|4
1725242530000|2024-09-02 02:02:10|197258.1|197133.1|197245.9|197120.9|197258.1|197133.1|197245.6|197120.6|4
1725242540000|2024-09-02 02:02:20|197248.9|197123.9|197253.6|197128.6|197254.1|197129.1|197248.9|197123.9|9
1725242550000|2024-09-02 02:02:30|197254.7|197129.7|197254.7|197129.7|197254.7|197129.7|197254.7|197129.7|1
1725242560000|2024-09-02 02:02:40|197254.9|197129.9|197251.3|197126.3|197254.9|197129.9|197251.3|197126.3|4
1725242570000|2024-09-02 02:02:50|197247.1|197122.1|197246.8|197121.8|197247.2|197122.2|197246.8|197121.8|4
1725242590000|2024-09-02 02:03:10|197249.9|197124.9|197244.5|197119.5|197249.9|197124.9|197244.5|197119.5|2
1725242600000|2024-09-02 02:03:20|197252.2|197127.2|197252.2|197127.2|197252.2|197127.2|197252.2|197127.2|1
1725242620000|2024-09-02 02:03:40|197249.1|197124.1|197246.1|197121.1|197249.1|197124.1|197246.1|197121.1|3
1725242630000|2024-09-02 02:03:50|197249.8|197124.8|197249.8|197124.8|197249.8|197124.8|197249.8|197124.8|1
1725242650000|2024-09-02 02:04:10|197252.1|197127.1|197252.6|197127.6|197253.4|197128.4|197251.6|197126.6|7
1725242660000|2024-09-02 02:04:20|197251.8|197126.8|197253.3|197128.3|197253.4|197128.4|197251.7|197126.7|5
1725242670000|2024-09-02 02:04:30|197252.3|197127.3|197252.4|197127.4|197252.7|197127.7|197252.2|197127.2|5
1725242680000|2024-09-02 02:04:40|197252.5|197127.5|197255|197130|197258.5|197133.5|197252.5|197127.5|6
1725242690000|2024-09-02 02:04:50|197254|197129|197253.7|197128.7|197254.2|197129.2|197253.7|197128.7|4
1725242700000|2024-09-02 02:05:00|197253|197128|197252.8|197127.8|197253|197128|197252.4|197127.4|3
1725242710000|2024-09-02 02:05:10|197249.5|197124.5|197249.3|197124.3|197249.5|197124.5|197249.3|197124.3|2
1725242720000|2024-09-02 02:05:20|197249.7|197124.7|197254|197129|197254|197129|197249.7|197124.7|3
1725242730000|2024-09-02 02:05:30|197256.1|197131.1|197257.3|197132.3|197257.3|197132.3|197256.1|197131.1|2
1725242740000|2024-09-02 02:05:40|197259.7|197134.7|197259.7|197134.7|197259.7|197134.7|197259.7|197134.7|1
1725242750000|2024-09-02 02:05:50|197260.3|197135.3|197256.1|197131.1|197260.3|197135.3|197256.1|197131.1|2
1725242760000|2024-09-02 02:06:00|197253.8|197128.8|197246.8|197121.8|197253.8|197128.8|197246.8|197121.8|3
1725242770000|2024-09-02 02:06:10|197246.5|197121.5|197248.1|197123.1|197248.1|197123.1|197246.3|197121.3|3
1725242780000|2024-09-02 02:06:20|197254.9|197129.9|197260.4|197135.4|197260.4|197135.4|197254.9|197129.9|2
1725242790000|2024-09-02 02:06:30|197262.1|197137.1|197262.1|197137.1|197262.1|197137.1|197262.1|197137.1|1
1725242810000|2024-09-02 02:06:50|197251.7|197126.7|197260.1|197135.1|197260.1|197135.1|197251.7|197126.7|2
1725242830000|2024-09-02 02:07:10|197260.7|197135.7|197261.4|197136.4|197261.4|197136.4|197259.8|197134.8|3
1725242840000|2024-09-02 02:07:20|197257.4|197132.4|197257.4|197132.4|197257.4|197132.4|197257.4|197132.4|1
1725242850000|2024-09-02 02:07:30|197260.1|197135.1|197220|197092.9|197260.1|197135.1|197217|197092|8
1725242860000|2024-09-02 02:07:40|197222.1|197088.9|197222.1|197088.9|197222.1|197088.9|197222.1|197088.9|1
1725242880000|2024-09-02 02:08:00|197219.4|197088.2|197199.2|197074.2|197219.4|197088.2|197199.2|197074.2|8
1725242890000|2024-09-02 02:08:10|197202.8|197077.8|197201.5|197076.5|197202.8|197077.8|197201.5|197076.5|2
1725242900000|2024-09-02 02:08:20|197200.6|197075.6|197200.6|197075.6|197200.6|197075.6|197200.6|197075.6|1
1725242920000|2024-09-02 02:08:40|197192.8|197067.8|197196.8|197071.8|197199.7|197074.7|197192.8|197067.8|4
1725242930000|2024-09-02 02:08:50|197196.9|197071.9|197196.9|197071.9|197196.9|197071.9|197196.9|197071.9|1
1725242950000|2024-09-02 02:09:10|197183.8|197058.8|197195.1|197056.5|197195.1|197058.8|197182.7|197056.5|3
1725242970000|2024-09-02 02:09:30|197196.1|197062.1|197198.6|197071.4|197198.6|197071.4|197195.1|197061.8|6
1725242980000|2024-09-02 02:09:40|197193|197068|197193|197068|197193|197068|197193|197068|1
1725242990000|2024-09-02 02:09:50|197197.9|197072.9|197199.4|197074.4|197199.4|197074.4|197197.9|197072.9|2
1725243000000|2024-09-02 02:10:00|197199.7|197074.7|197199.7|197074.7|197199.7|197074.7|197199.7|197074.7|1
1725243010000|2024-09-02 02:10:10|197199.4|197074.4|197199.4|197074.4|197199.4|197074.4|197199.4|197074.4|1
1725243020000|2024-09-02 02:10:20|197193.8|197068.8|197193.8|197068.8|197193.8|197068.8|197193.8|197068.8|1
1725243030000|2024-09-02 02:10:30|197187.9|197062.9|197189.3|197064.3|197189.3|197064.3|197187.9|197062.9|2
1725243040000|2024-09-02 02:10:40|197190.1|197065.1|197201.5|197076.5|197202.6|197077.6|197190.1|197065.1|3
1725243050000|2024-09-02 02:10:50|197203.5|197078.5|197203.5|197078.5|197203.5|197078.5|197203.5|197078.5|1
1725243070000|2024-09-02 02:11:10|197198.8|197073.8|197198.8|197073.8|197198.8|197073.8|197198.8|197073.8|1
1725243080000|2024-09-02 02:11:20|197195|197070|197195|197070|197195|197070|197195|197070|1
1725243090000|2024-09-02 02:11:30|197202.8|197077.8|197203.1|197078.1|197203.1|197078.1|197202.6|197077.6|3
1725243100000|2024-09-02 02:11:40|197205.5|197080.5|197226.5|197101.5|197234|197109|197202.2|197077.2|10
1725243110000|2024-09-02 02:11:50|197226.6|197101.6|197231.7|197106.7|197232.5|197107.5|197226.6|197101.6|8
1725243120000|2024-09-02 02:12:00|197231.2|197106.2|197232.2|197107.2|197232.2|197107.2|197226.7|197101.7|9
1725243140000|2024-09-02 02:12:20|197236.7|197111.7|197250.2|197125.2|197252.3|197127.3|197236.7|197111.7|8
1725243150000|2024-09-02 02:12:30|197253.5|197128.5|197253.1|197128.1|197253.5|197128.5|197253.1|197128.1|2
1725243160000|2024-09-02 02:12:40|197255.6|197130.6|197252.9|197127.9|197255.6|197130.6|197252.9|197127.9|2
1725243170000|2024-09-02 02:12:50|197252.6|197127.6|197253.1|197128.1|197256|197131|197252.6|197127.6|4
1725243180000|2024-09-02 02:13:00|197254.2|197129.2|197262.5|197137.5|197262.5|197137.5|197254.2|197129.2|6
1725243190000|2024-09-02 02:13:10|197262.6|197137.6|197262.6|197137.6|197262.6|197137.6|197262.6|197137.6|1
1725243200000|2024-09-02 02:13:20|197261.4|197136.4|197266.1|197141.1|197266.1|197141.1|197261.4|197136.4|5
1725243210000|2024-09-02 02:13:30|197266.2|197141.2|197266.2|197141.2|197266.2|197141.2|197266.2|197141.2|1
1725243220000|2024-09-02 02:13:40|197269|197144|197272|197147|197272.8|197147.8|197268.6|197143.6|4
1725243230000|2024-09-02 02:13:50|197273.5|197148.5|197292.8|197167.8|197303.9|197178.9|197273.5|197148.5|5
1725243240000|2024-09-02 02:14:00|197291.8|197166.8|197291.6|197166.6|197293.6|197168.6|197291.6|197166.6|3
1725243250000|2024-09-02 02:14:10|197292.6|197167.6|197291.5|197166.5|197301.9|197176.9|197291.5|197166.5|21
1725243260000|2024-09-02 02:14:20|197294.9|197169.9|197293.7|197168.7|197297.1|197172.1|197291.4|197166.4|32
1725243270000|2024-09-02 02:14:30|197289.1|197164.1|197295|197170|197296.6|197171.6|197288.6|197163.6|29
1725243280000|2024-09-02 02:14:40|197293.9|197168.9|197289.4|197164.4|197295.8|197170.8|197289.4|197164.4|23
1725243290000|2024-09-02 02:14:50|197291.9|197166.9|197291.4|197166.4|197293.5|197168.5|197290.5|197165.5|15
1725243300000|2024-09-02 02:15:00|197289.6|197164.6|197290|197165|197295.7|197170.7|197289.6|197164.6|25
1725243310000|2024-09-02 02:15:10|197292.7|197167.7|197290.9|197165.9|197292.7|197167.7|197290.9|197165.9|8
1725243320000|2024-09-02 02:15:20|197289.1|197164.1|197302.7|197177.7|197302.9|197177.9|197289.1|197164.1|5
1725243330000|2024-09-02 02:15:30|197305|197180|197339.2|197214.2|197343.3|197218.3|197305|197180|11
1725243340000|2024-09-02 02:15:40|197343|197218|197341.6|197216.6|197346.3|197221.3|197339.1|197214.1|13
1725243350000|2024-09-02 02:15:50|197341.8|197216.8|197341.9|197216.9|197342.3|197217.3|197341.8|197216.8|3
1725243360000|2024-09-02 02:16:00|197341.6|197216.6|197341.6|197216.6|197341.6|197216.6|197341.6|197216.6|1
1725243370000|2024-09-02 02:16:10|197343.7|197218.7|197344.6|197219.6|197346|197221|197343.7|197218.7|4
1725243380000|2024-09-02 02:16:20|197337.9|197212.9|197341.9|197216.9|197342.3|197217.3|197336.8|197211.8|4
1725243410000|2024-09-02 02:16:50|197337.2|197212.2|197339.4|197214.4|197339.4|197214.4|197334|197209|4
1725243440000|2024-09-02 02:17:20|197339.3|197214.3|197335|197210|197339.3|197214.3|197335|197210|2
1725243450000|2024-09-02 02:17:30|197336.2|197211.2|197339.9|197214.9|197339.9|197214.9|197336.2|197211.2|2
1725243470000|2024-09-02 02:17:50|197335.6|197210.6|197339.8|197214.8|197339.8|197214.8|197335.6|197210.6|2
1725243480000|2024-09-02 02:18:00|197339.5|197214.5|197339.7|197214.7|197339.7|197214.7|197339.5|197214.5|2
1725243490000|2024-09-02 02:18:10|197340.4|197215.4|197340.4|197215.4|197340.4|197215.4|197340.4|197215.4|1
1725243510000|2024-09-02 02:18:30|197337.1|197212.1|197337.1|197212.1|197337.1|197212.1|197337.1|197212.1|1
1725243530000|2024-09-02 02:18:50|197341.5|197216.5|197341.5|197216.5|197341.5|197216.5|197341.5|197216.5|1
1725243540000|2024-09-02 02:19:00|197341.3|197216.3|197341.3|197216.3|197341.3|197216.3|197341.3|197216.3|1
1725243560000|2024-09-02 02:19:20|197336.7|197211.7|197339.2|197214.2|197339.2|197214.2|197336.7|197211.7|2
1725243570000|2024-09-02 02:19:30|197335.5|197210.5|197340.6|197215.6|197340.6|197215.6|197335.5|197210.5|2
1725243590000|2024-09-02 02:19:50|197340.2|197215.2|197340|197215|197340.2|197215.2|197340|197215|2
1725243600000|2024-09-02 02:20:00|197334|197209|197336.7|197211.7|197336.7|197211.7|197334|197209|2
1725243610000|2024-09-02 02:20:10|197331.1|197206.1|197335.1|197210.1|197335.1|197210.1|197331.1|197206.1|4
1725243620000|2024-09-02 02:20:20|197341|197216|197341|197216|197341|197216|197341|197216|1
1725243640000|2024-09-02 02:20:40|197342.3|197217.3|197342.3|197217.3|197342.3|197217.3|197342.3|197217.3|1
1725243650000|2024-09-02 02:20:50|197339.2|197214.2|197339.2|197214.2|197339.2|197214.2|197339.2|197214.2|1
1725243670000|2024-09-02 02:21:10|197335|197210|197335|197210|197335|197210|197335|197210|1
1725243680000|2024-09-02 02:21:20|197341.1|197216.1|197341.1|197216.1|197341.1|197216.1|197341.1|197216.1|1
1725243710000|2024-09-02 02:21:50|197341.2|197216.2|197340|197215|197341.2|197216.2|197335.2|197210.2|3
1725243720000|2024-09-02 02:22:00|197338.4|197213.4|197343.1|197218.1|197343.1|197218.1|197338.4|197213.4|2
1725243730000|2024-09-02 02:22:10|197343.5|197218.5|197343.5|197218.5|197343.5|197218.5|197343.5|197218.5|1
1725243750000|2024-09-02 02:22:30|197339.4|197214.4|197339.4|197214.4|197339.4|197214.4|197339.4|197214.4|1
1725243760000|2024-09-02 02:22:40|197344.2|197219.2|197344.2|197219.2|197344.2|197219.2|197344.2|197219.2|1
1725243770000|2024-09-02 02:22:50|197345.8|197220.8|197345.8|197220.8|197345.8|197220.8|197345.8|197220.8|1
1725243780000|2024-09-02 02:23:00|197346.5|197221.5|197346.5|197221.5|197346.5|197221.5|197346.5|197221.5|1
1725243790000|2024-09-02 02:23:10|197345.2|197220.2|197345.2|197220.2|197345.2|197220.2|197345.2|197220.2|1
1725243800000|2024-09-02 02:23:20|197343|197218|197343|197218|197343|197218|197343|197218|1
1725243830000|2024-09-02 02:23:50|197345|197220|197345|197220|197345|197220|197345|197220|1
1725243840000|2024-09-02 02:24:00|197345.5|197220.5|197366.5|197241.5|197366.5|197241.5|197345.5|197220.5|4
1725243850000|2024-09-02 02:24:10|197367.1|197242.1|197366.7|197241.7|197367.1|197242.1|197360.1|197235.1|20
1725243860000|2024-09-02 02:24:20|197366.2|197241.2|197367.4|197242.4|197367.8|197242.8|197362.3|197237.3|7
1725243870000|2024-09-02 02:24:30|197366.5|197241.5|197366.5|197241.5|197366.5|197241.5|197366.5|197241.5|1
1725243880000|2024-09-02 02:24:40|197366.4|197241.4|197367|197242|197367.4|197242.4|197366.4|197241.4|13
1725243890000|2024-09-02 02:24:50|197368.5|197243.5|197368.3|197243.3|197368.5|197243.5|197368.3|197243.3|2
1725243910000|2024-09-02 02:25:10|197370.6|197245.6|197370.6|197245.6|197370.6|197245.6|197370.6|197245.6|1
1725243920000|2024-09-02 02:25:20|197365.4|197240.4|197365.4|197240.4|197365.4|197240.4|197365.4|197240.4|1
1725243940000|2024-09-02 02:25:40|197364.8|197239.8|197367.5|197242.5|197367.5|197242.5|197364.8|197239.8|4
1725243950000|2024-09-02 02:25:50|197367.3|197242.3|197366.4|197241.4|197368.3|197243.3|197366.4|197241.4|4
1725243960000|2024-09-02 02:26:00|197364.5|197239.5|197368.8|197243.8|197368.8|197243.8|197364.2|197239.2|4
1725243970000|2024-09-02 02:26:10|197368.6|197243.6|197368.7|197243.7|197369.4|197244.4|197368.6|197243.6|5
1725243980000|2024-09-02 02:26:20|197369.4|197244.4|197368.8|197243.8|197369.4|197244.4|197368.8|197243.8|2
1725244000000|2024-09-02 02:26:40|197370.3|197245.3|197370.6|197245.6|197370.6|197245.6|197370.3|197245.3|2
1725244010000|2024-09-02 02:26:50|197372|197247|197366.5|197241.5|197372|197247|197363.6|197238.6|3
1725244020000|2024-09-02 02:27:00|197367.2|197242.2|197367.2|197242.2|197367.2|197242.2|197367.2|197242.2|1
1725244040000|2024-09-02 02:27:20|197368|197243|197368|197243|197368|197243|197368|197243|1
1725244050000|2024-09-02 02:27:30|197371.9|197246.9|197372.1|197247.1|197372.1|197247.1|197371.9|197246.9|2
1725244060000|2024-09-02 02:27:40|197372.9|197247.9|197368.7|197243.7|197372.9|197247.9|197368.7|197243.7|2
1725244070000|2024-09-02 02:27:50|197369.4|197244.4|197368.3|197243.3|197369.4|197244.4|197368.3|197243.3|4
1725244080000|2024-09-02 02:28:00|197369.4|197244.4|197402.5|197277.5|197402.5|197277.5|197368.3|197243.3|6
1725244090000|2024-09-02 02:28:10|197402.2|197277.2|197403.4|197278.4|197403.4|197278.4|197400.1|197275.1|3
1725244120000|2024-09-02 02:28:40|197409.7|197284.7|197409.7|197284.7|197409.7|197284.7|197409.7|197284.7|1
1725244140000|2024-09-02 02:29:00|197403.3|197278.3|197403.3|197278.3|197403.3|197278.3|197403.3|197278.3|1
1725244170000|2024-09-02 02:29:30|197405.7|197280.7|197405.7|197280.7|197405.7|197280.7|197405.7|197280.7|1
1725244180000|2024-09-02 02:29:40|197413.5|197288.5|197413.5|197288.5|197413.5|197288.5|197413.5|197288.5|1
1725244190000|2024-09-02 02:29:50|197412.4|197287.4|197415.4|197290.4|197415.4|197290.4|197412.4|197287.4|7
1725244200000|2024-09-02 02:30:00|197413.2|197288.2|197407.6|197282.6|197413.2|197288.2|197407.5|197282.5|6
1725244210000|2024-09-02 02:30:10|197408.9|197283.9|197405.5|197280.5|197408.9|197283.9|197403.2|197278.2|7
1725244220000|2024-09-02 02:30:20|197406.8|197281.8|197404.8|197279.8|197407.9|197282.9|197404.8|197279.8|14
1725244230000|2024-09-02 02:30:30|197406.1|197281.1|197406.8|197281.8|197408.8|197283.8|197406.1|197281.1|13
1725244240000|2024-09-02 02:30:40|197402.7|197277.7|197405.2|197280.2|197407.1|197282.1|197402.7|197277.7|6
1725244250000|2024-09-02 02:30:50|197406.4|197281.4|197406.6|197281.6|197407.8|197282.8|197404.7|197279.7|6
1725244260000|2024-09-02 02:31:00|197395.4|197270.4|197406.2|197281.2|197406.2|197281.2|197395.4|197270.4|3
1725244270000|2024-09-02 02:31:10|197406.4|197281.4|197403.1|197278.1|197406.4|197281.4|197399.4|197274.4|4
1725244280000|2024-09-02 02:31:20|197403.9|197278.9|197403.1|197278.1|197403.9|197278.9|197403.1|197278.1|2
1725244290000|2024-09-02 02:31:30|197403.3|197278.3|197402.6|197277.6|197403.3|197278.3|197402.6|197277.6|2
1725244300000|2024-09-02 02:31:40|197406|197281|197406|197281|197406|197281|197406|197281|1
1725244310000|2024-09-02 02:31:50|197410.4|197285.4|197410.4|197285.4|197410.4|197285.4|197410.4|197285.4|1
1725244320000|2024-09-02 02:32:00|197412.8|197287.8|197404.1|197279.1|197413.2|197288.2|197404.1|197279.1|6
1725244330000|2024-09-02 02:32:10|197404|197279|197404.6|197279.6|197405|197280|197404|197279|3
1725244340000|2024-09-02 02:32:20|197405.4|197280.4|197405.6|197280.6|197406.8|197281.8|197404.8|197279.8|5
1725244350000|2024-09-02 02:32:30|197406.8|197281.8|197406.4|197281.4|197406.8|197281.8|197400.9|197275.9|6
1725244360000|2024-09-02 02:32:40|197400.7|197275.7|197405.1|197280.1|197405.1|197280.1|197399.8|197274.8|6
1725244370000|2024-09-02 02:32:50|197404.1|197279.1|197404.5|197279.5|197405.4|197280.4|197403.4|197278.4|9
1725244380000|2024-09-02 02:33:00|197405|197280|197404.1|197279.1|197405|197280|197400.8|197275.8|3
1725244390000|2024-09-02 02:33:10|197406|197281|197481|197356|197482.5|197357.5|197400|197275|10
1725244400000|2024-09-02 02:33:20|197479|197354|197478.3|197353.3|197479|197354|197478.3|197353.3|2
1725244420000|2024-09-02 02:33:40|197475.3|197350.3|197480|197355|197480.3|197355.3|197474.3|197349.3|12
1725244430000|2024-09-02 02:33:50|197479.4|197354.4|197476.4|197351.4|197482.4|197357.4|197475.1|197350.1|14
1725244440000|2024-09-02 02:34:00|197474.5|197349.5|197474.5|197349.5|197474.5|197349.5|197474.5|197349.5|1
1725244460000|2024-09-02 02:34:20|197474.9|197349.9|197477.5|197352.5|197477.5|197352.5|197474.9|197349.9|2
1725244470000|2024-09-02 02:34:30|197480.7|197355.7|197480.7|197355.7|197480.7|197355.7|197480.7|197355.7|1
1725244480000|2024-09-02 02:34:40|197475.2|197350.2|197475.2|197350.2|197475.2|197350.2|197475.2|197350.2|1
1725244490000|2024-09-02 02:34:50|197470.6|197345.6|197466.4|197341.4|197470.6|197345.6|197465.7|197340.7|4
1725244500000|2024-09-02 02:35:00|197463.9|197338.9|197464.9|197339.9|197464.9|197339.9|197463.9|197338.9|2
1725244510000|2024-09-02 02:35:10|197464.8|197339.8|197464.9|197339.9|197464.9|197339.9|197464.8|197339.8|2
1725244530000|2024-09-02 02:35:30|197465.3|197340.3|197463.2|197338.2|197465.3|197340.3|197463.2|197338.2|2
1725244540000|2024-09-02 02:35:40|197465.4|197340.4|197463|197338|197465.4|197340.4|197463|197338|2
1725244550000|2024-09-02 02:35:50|197465.5|197340.5|197465.5|197340.5|197465.5|197340.5|197465.5|197340.5|1
1725244560000|2024-09-02 02:36:00|197465.6|197340.6|197465.6|197340.6|197465.6|197340.6|197465.6|197340.6|1
1725244570000|2024-09-02 02:36:10|197465.9|197340.9|197465.6|197340.6|197465.9|197340.9|197465.6|197340.6|2
1725244590000|2024-09-02 02:36:30|197463.1|197338.1|197463.1|197338.1|197463.1|197338.1|197463.1|197338.1|1
1725244610000|2024-09-02 02:36:50|197465.7|197340.7|197465.6|197340.6|197465.7|197340.7|197465.6|197340.6|2
1725244640000|2024-09-02 02:37:20|197463.1|197338.1|197463.1|197338.1|197463.1|197338.1|197463.1|197338.1|1
1725244650000|2024-09-02 02:37:30|197468.7|197343.7|197468.7|197343.7|197468.7|197343.7|197468.7|197343.7|1
1725244660000|2024-09-02 02:37:40|197468.6|197343.6|197468.6|197343.6|197468.6|197343.6|197468.6|197343.6|1
1725244670000|2024-09-02 02:37:50|197470.8|197345.8|197467.7|197342.7|197470.8|197345.8|197467.7|197342.7|2
1725244680000|2024-09-02 02:38:00|197468|197343|197469.3|197344.3|197469.3|197344.3|197465.9|197340.9|4
1725244690000|2024-09-02 02:38:10|197471.2|197346.2|197471.2|197346.2|197471.2|197346.2|197471.2|197346.2|1
1725244700000|2024-09-02 02:38:20|197469.7|197344.7|197468.2|197343.2|197469.7|197344.7|197468.2|197343.2|2
1725244710000|2024-09-02 02:38:30|197469|197344|197469|197344|197469|197344|197469|197344|1
1725244720000|2024-09-02 02:38:40|197469.2|197344.2|197469.9|197344.9|197469.9|197344.9|197467.3|197342.3|3
1725244740000|2024-09-02 02:39:00|197467.9|197342.9|197468.8|197343.8|197469.9|197344.9|197467.6|197342.6|9
1725244750000|2024-09-02 02:39:10|197467.6|197342.6|197425.6|197300.6|197467.8|197342.8|197423.5|197298.5|7
1725244770000|2024-09-02 02:39:30|197463|197338|197455.4|197330.4|197463|197338|197453|197328|8
1725244780000|2024-09-02 02:39:40|197450.6|197325.6|197454.5|197329.5|197454.5|197329.5|197450.6|197325.6|2
1725244790000|2024-09-02 02:39:50|197454.1|197329.1|197439.4|197314.4|197454.1|197329.1|197435.6|197310.6|4
1725244800000|2024-09-02 02:40:00|197438.9|197313.9|197438.9|197313.9|197438.9|197313.9|197438.9|197313.9|1
1725244810000|2024-09-02 02:40:10|197434.9|197309.9|197444.9|197319.9|197444.9|197319.9|197434.9|197309.9|7
1725244820000|2024-09-02 02:40:20|197445|197320|197447.6|197322.6|197448|197323|197445|197320|6
1725244830000|2024-09-02 02:40:30|197448.3|197323.3|197447.5|197322.5|197448.9|197323.9|197447.5|197322.5|10
1725244840000|2024-09-02 02:40:40|197448.3|197323.3|197461.9|197336.9|197465.2|197340.2|197447.5|197322.5|11
1725244850000|2024-09-02 02:40:50|197461.5|197336.5|197462.6|197337.6|197462.6|197337.6|197461.5|197336.5|2
1725244860000|2024-09-02 02:41:00|197461.6|197336.6|197460.7|197335.7|197462.5|197337.5|197460.7|197335.7|4
1725244870000|2024-09-02 02:41:10|197461.5|197336.5|197460.6|197335.6|197462.1|197337.1|197460.6|197335.6|4
1725244880000|2024-09-02 02:41:20|197459.7|197334.7|197465.2|197340.2|197480.6|197355.6|197459.7|197334.7|10
1725244890000|2024-09-02 02:41:30|197466|197341|197469.8|197344.8|197470.9|197345.9|197466|197341|13
1725244900000|2024-09-02 02:41:40|197470.4|197345.4|197475.7|197350.7|197476.9|197351.9|197470.1|197345.1|15
1725244910000|2024-09-02 02:41:50|197474.5|197349.5|197468.4|197343.4|197474.5|197349.5|197467.8|197342.8|10
1725244920000|2024-09-02 02:42:00|197467.8|197342.8|197461.1|197336.1|197467.8|197342.8|197461.1|197336.1|5
1725244930000|2024-09-02 02:42:10|197459.3|197334.3|197461.9|197336.9|197461.9|197336.9|197457.9|197332.9|11
1725244940000|2024-09-02 02:42:20|197461.6|197336.6|197460.6|197335.6|197462|197337|197460.6|197335.6|4
1725244950000|2024-09-02 02:42:30|197461.2|197336.2|197459.6|197334.6|197461.2|197336.2|197459.6|197334.6|2
1725244960000|2024-09-02 02:42:40|197458.9|197333.9|197461.8|197336.8|197461.8|197336.8|197458.1|197333.1|3
1725244970000|2024-09-02 02:42:50|197461.5|197336.5|197460.5|197335.5|197461.5|197336.5|197458.5|197333.5|9
1725244980000|2024-09-02 02:43:00|197461.4|197336.4|197458.7|197333.7|197461.4|197336.4|197458.7|197333.7|7
1725244990000|2024-09-02 02:43:10|197458.8|197333.8|197425.5|197300.5|197458.8|197333.8|197425.1|197300.1|16
1725245000000|2024-09-02 02:43:20|197426.8|197301.8|197430.1|197305.1|197430.1|197305.1|197426.5|197301.5|18
1725245010000|2024-09-02 02:43:30|197429.3|197304.3|197429.1|197304.1|197429.5|197304.5|197427|197302|17
1725245020000|2024-09-02 02:43:40|197429.3|197304.3|197429.4|197304.4|197429.9|197304.9|197428.8|197303.8|13
1725245030000|2024-09-02 02:43:50|197430.9|197305.9|197425.9|197300.9|197435.9|197310.9|197425.9|197300.9|7
1725245050000|2024-09-02 02:44:10|197429.5|197304.5|197429.5|197304.5|197429.5|197304.5|197429.5|197304.5|1
1725245060000|2024-09-02 02:44:20|197425.9|197300.9|197425.9|197300.9|197425.9|197300.9|197425.9|197300.9|1
1725245070000|2024-09-02 02:44:30|197428.4|197303.4|197431.9|197306.9|197431.9|197306.9|197428.4|197303.4|4
1725245080000|2024-09-02 02:44:40|197424.8|197299.8|197425.4|197300.4|197425.4|197300.4|197419.7|197294.7|4
1725245090000|2024-09-02 02:44:50|197421.1|197296.1|197419.5|197294.5|197425|197300|197415.7|197290.7|9
1725245100000|2024-09-02 02:45:00|197419.7|197294.7|197448.7|197323.7|197453|197328|197419.7|197294.7|9
1725245110000|2024-09-02 02:45:10|197448.5|197323.5|197508|197383|197513.3|197388.3|197448.5|197323.5|15
1725245120000|2024-09-02 02:45:20|197505.8|197380.8|197498.9|197373.9|197508|197383|197496.7|197371.7|10
1725245130000|2024-09-02 02:45:30|197502|197377|197487.7|197362.7|197503.2|197378.2|197485.4|197360.4|8
1725245140000|2024-09-02 02:45:40|197489.4|197364.4|197487.4|197362.4|197489.4|197364.4|197487.4|197362.4|6
1725245160000|2024-09-02 02:46:00|197490|197365|197490.4|197365.4|197492.6|197367.6|197490|197365|5
1725245170000|2024-09-02 02:46:10|197491.4|197366.4|197485.6|197360.6|197491.4|197366.4|197485.6|197360.6|6
1725245190000|2024-09-02 02:46:30|197485.4|197360.4|197485.4|197360.4|197485.4|197360.4|197485.4|197360.4|1
1725245200000|2024-09-02 02:46:40|197477.7|197352.7|197477.7|197352.7|197477.7|197352.7|197477.7|197352.7|1
1725245210000|2024-09-02 02:46:50|197486.6|197361.6|197486.6|197361.6|197486.6|197361.6|197486.6|197361.6|1
1725245220000|2024-09-02 02:47:00|197481.9|197356.9|197483.4|197358.4|197483.4|197358.4|197481.9|197356.9|2
1725245230000|2024-09-02 02:47:10|197487|197362|197483.2|197358.2|197487|197362|197483.2|197358.2|2
1725245250000|2024-09-02 02:47:30|197481.2|197356.2|197481.2|197356.2|197481.2|197356.2|197481.2|197356.2|1
1725245260000|2024-09-02 02:47:40|197482.8|197357.8|197483.1|197358.1|197483.1|197358.1|197482.8|197357.8|2
1725245270000|2024-09-02 02:47:50|197486.5|197361.5|197486.5|197361.5|197486.5|197361.5|197486.5|197361.5|1
1725245290000|2024-09-02 02:48:10|197480.2|197355.2|197485.1|197360.1|197485.1|197360.1|197480.2|197355.2|2
1725245300000|2024-09-02 02:48:20|197480.2|197355.2|197484.7|197359.7|197484.7|197359.7|197480.2|197355.2|2
1725245310000|2024-09-02 02:48:30|197484.8|197359.8|197489.8|197364.8|197489.8|197364.8|197484.8|197359.8|4
1725245320000|2024-09-02 02:48:40|197489.7|197364.7|197491.2|197366.2|197493.4|197368.4|197487.6|197362.6|15
1725245330000|2024-09-02 02:48:50|197492.3|197367.3|197491|197366|197492.3|197367.3|197487.9|197362.9|8
1725245340000|2024-09-02 02:49:00|197487.8|197362.8|197487.5|197362.5|197491|197366|197487.5|197362.5|6
1725245350000|2024-09-02 02:49:10|197491.8|197366.8|197507.1|197382.1|197507.1|197382.1|197491.8|197366.8|15
1725245360000|2024-09-02 02:49:20|197508.9|197383.9|197528|197403|197528.7|197403.7|197508.9|197383.9|7
1725245370000|2024-09-02 02:49:30|197526.9|197401.9|197526.9|197401.9|197526.9|197401.9|197526.9|197401.9|1
1725245380000|2024-09-02 02:49:40|197526.8|197401.8|197526.8|197401.8|197526.8|197401.8|197526.8|197401.8|1
1725245390000|2024-09-02 02:49:50|197526.6|197401.6|197525.9|197399.1|197527.2|197402.2|197525.9|197399.1|3
1725245400000|2024-09-02 02:50:00|197514.4|197389.4|197507.6|197382.6|197515.3|197390.3|197507.6|197382.6|27
1725245410000|2024-09-02 02:50:10|197507|197382|197507.1|197382.1|197508.4|197383.4|197506.3|197381.3|10
1725245420000|2024-09-02 02:50:20|197504.2|197379.2|197497.1|197372.1|197508.2|197383.2|197494|197369|11
1725245430000|2024-09-02 02:50:30|197494.2|197369.2|197497.6|197372.6|197497.6|197372.6|197494.2|197369.2|2
1725245440000|2024-09-02 02:50:40|197494|197369|197495|197370|197497.3|197372.3|197493.6|197368.6|9
1725245450000|2024-09-02 02:50:50|197489.9|197364.9|197494.2|197369.2|197494.2|197369.2|197489.9|197364.9|3
1725245480000|2024-09-02 02:51:20|197493.3|197368.3|197493.3|197368.3|197493.3|197368.3|197493.3|197368.3|1
1725245490000|2024-09-02 02:51:30|197490.4|197365.4|197476.6|197351.6|197491.5|197365.4|197474.3|197349.3|5
1725245520000|2024-09-02 02:52:00|197482.4|197357.4|197485.8|197360.8|197493.9|197368.9|197478.6|197353.6|4
1725245530000|2024-09-02 02:52:10|197490.9|197365.9|197591.5|197466.5|197592.9|197467.9|197490.9|197365.9|9
1725245560000|2024-09-02 02:52:40|197593.1|197468.1|197594|197469|197597.1|197472.1|197589.3|197464.3|14
1725245570000|2024-09-02 02:52:50|197591|197466|197645.4|197520.4|197645.4|197520.4|197588.4|197463.4|23
1725245580000|2024-09-02 02:53:00|197643|197518|197628.5|197503.5|197643|197518|197625.1|197500.1|8
1725245600000|2024-09-02 02:53:20|197627.4|197502.4|197629|197504|197629|197504|197627.4|197502.4|3
1725245610000|2024-09-02 02:53:30|197630.5|197505.5|197610.3|197485.3|197630.5|197505.5|197599.6|197474.6|9
1725245620000|2024-09-02 02:53:40|197609.3|197484.3|197605.3|197480.3|197609.7|197484.3|197597.4|197472.4|20
1725245630000|2024-09-02 02:53:50|197606.8|197481.8|197605.8|197480.8|197610.6|197485.6|197597.7|197472.7|31
1725245640000|2024-09-02 02:54:00|197609.6|197484.6|197602.7|197477.7|197609.8|197484.8|197601.8|197476.8|34
1725245650000|2024-09-02 02:54:10|197606.3|197481.3|197607.5|197482.5|197610.9|197485.9|197598.5|197473.5|33
1725245660000|2024-09-02 02:54:20|197606.8|197481.8|197601.9|197476.9|197609.2|197484.2|197596|197471|31
1725245670000|2024-09-02 02:54:30|197600.7|197475.7|197597.5|197472.5|197602.3|197477.3|197575.8|197450.8|19
1725245680000|2024-09-02 02:54:40|197597.4|197472.4|197597.4|197472.4|197597.4|197472.4|197597.4|197472.4|1
1725245690000|2024-09-02 02:54:50|197597.6|197472.6|197597.8|197472.8|197597.8|197472.8|197597.5|197472.5|4
1725245700000|2024-09-02 02:55:00|197599.1|197474.1|197595.4|197470.4|197606.7|197477.7|197595.4|197470.4|8
1725245710000|2024-09-02 02:55:10|197595.3|197470.3|197596.9|197471.9|197603.8|197474.4|197593.7|197468.7|7
1725245720000|2024-09-02 02:55:20|197597|197472|197597|197472|197597|197472|197597|197472|1
1725245730000|2024-09-02 02:55:30|197597.1|197472.1|197597.1|197472.1|197597.1|197472.1|197597.1|197472.1|1
1725245740000|2024-09-02 02:55:40|197597|197472|197609.8|197484.8|197609.8|197484.8|197597|197472|3
1725245750000|2024-09-02 02:55:50|197609.4|197484.4|197609.4|197484.4|197609.4|197484.4|197609.4|197484.4|1
1725245760000|2024-09-02 02:56:00|197595.8|197470.8|197595.8|197470.8|197595.8|197470.8|197595.8|197470.8|1
1725245770000|2024-09-02 02:56:10|197593.2|197468.2|197577.2|197452.2|197593.2|197468.2|197577.2|197452.2|5
1725245780000|2024-09-02 02:56:20|197579|197454|197579.8|197454.8|197584.8|197459.8|197578.8|197453.8|10
1725245800000|2024-09-02 02:56:40|197579.6|197454.6|197580.7|197455.7|197580.7|197455.7|197579.6|197454.6|4
1725245810000|2024-09-02 02:56:50|197582|197457|197578.9|197452.9|197582|197457|197565.3|197440.3|7
1725245820000|2024-09-02 02:57:00|197579|197449.7|197574.7|197449.7|197579|197450.6|197574.7|197449.2|12
1725245830000|2024-09-02 02:57:10|197575.6|197450.5|197568.7|197443.7|197575.6|197450.5|197566.3|197441.3|5
1725245840000|2024-09-02 02:57:20|197567.9|197442.9|197568.1|197443.1|197568.1|197443.1|197567|197442|4
1725245850000|2024-09-02 02:57:30|197568.7|197443.7|197567.8|197442.8|197568.7|197443.7|197567.8|197442.8|2
1725245860000|2024-09-02 02:57:40|197567.2|197442.2|197562.4|197437.4|197567.8|197442.8|197562.4|197437.4|3
1725245870000|2024-09-02 02:57:50|197560.9|197435.9|197519.2|197394.2|197562.7|197437.7|197519.2|197394.2|8
1725245880000|2024-09-02 02:58:00|197520.5|197395.5|197529.1|197404.1|197529.1|197404.1|197520.5|197395.5|6
1725245900000|2024-09-02 02:58:20|197527.4|197402.4|197527.8|197402.8|197529.1|197404.1|197525.4|197400.4|9
1725245910000|2024-09-02 02:58:30|197526.4|197401.4|197518.4|197393.4|197526.4|197401.4|197518.4|197393.4|7
1725245940000|2024-09-02 02:59:00|197501.8|197376.8|197501.8|197376.8|197501.8|197376.8|197501.8|197376.8|1
1725245960000|2024-09-02 02:59:20|197518.1|197393.1|197518.1|197393.1|197518.1|197393.1|197518.1|197393.1|1
1725245970000|2024-09-02 02:59:30|197518.2|197393.2|197518.2|197393.2|197518.2|197393.2|197518.2|197393.2|1
1725245990000|2024-09-02 02:59:50|197517.9|197392.9|197517.9|197392.9|197517.9|197392.9|197517.9|197392.9|1
1725246000000|2024-09-02 03:00:00|197518.3|197382.1|197512.5|197387.5|197522.3|197389.8|197511.5|197382.1|20
1725246010000|2024-09-02 03:00:10|197511.8|197386.8|197511.8|197386.8|197511.8|197386.8|197511.8|197386.8|1
1725246020000|2024-09-02 03:00:20|197512.9|197387.9|197522.2|197397.2|197522.3|197397.3|197511.8|197386.8|10
1725246030000|2024-09-02 03:00:30|197521.7|197396.7|197516.7|197391.7|197522.2|197397.2|197511.8|197386.8|5
1725246040000|2024-09-02 03:00:40|197519.7|197394.7|197502.8|197377.8|197519.7|197394.7|197483.8|197358.8|20
1725246050000|2024-09-02 03:00:50|197502.3|197377.3|197497.3|197372.3|197504.5|197379.5|197497.3|197372.3|17
1725246060000|2024-09-02 03:01:00|197500.7|197375.7|197498.7|197373.7|197500.8|197375.8|197498.7|197373.7|5
1725246070000|2024-09-02 03:01:10|197497.8|197372.8|197494.8|197369.8|197499.4|197374.4|197491.9|197366.9|13
1725246080000|2024-09-02 03:01:20|197495.3|197370.3|197501.5|197376.5|197501.5|197376.5|197494.9|197369.9|6
1725246090000|2024-09-02 03:01:30|197500.5|197375.5|197500.5|197375.5|197500.5|197375.5|197500.2|197375.2|3
1725246100000|2024-09-02 03:01:40|197501.4|197376.4|197498|197373|197501.4|197376.4|197498|197373|4
1725246110000|2024-09-02 03:01:50|197503.5|197378.5|197520.9|197395.9|197521.6|197396.6|197503.5|197378.5|5
1725246120000|2024-09-02 03:02:00|197520.2|197395.2|197567.4|197442.4|197571.2|197446.2|197520.2|197395.2|7
1725246130000|2024-09-02 03:02:10|197566.5|197441.5|197560.1|197435.1|197566.5|197441.5|197560.1|197435.1|2
1725246140000|2024-09-02 03:02:20|197563.8|197438.8|197564|197439|197567.5|197442.5|197563.1|197438.1|5
1725246150000|2024-09-02 03:02:30|197559.5|197434.5|197560.1|197435.1|197560.1|197435.1|197552|197427|4
1725246160000|2024-09-02 03:02:40|197556|197431|197558.1|197433.1|197560.2|197435.2|197555.6|197430.6|11
1725246170000|2024-09-02 03:02:50|197554.1|197429.1|197557.9|197432.9|197562.9|197437.9|197554.1|197429.1|27
1725246180000|2024-09-02 03:03:00|197557.3|197432.3|197564.7|197439.7|197566.5|197441.5|197557.3|197432.3|24
1725246190000|2024-09-02 03:03:10|197563.5|197438.5|197560.7|197435.7|197563.5|197438.5|197557.7|197432.7|6
1725246200000|2024-09-02 03:03:20|197555.5|197430.5|197560.2|197435.2|197560.4|197435.4|197554.4|197429.4|8
1725246210000|2024-09-02 03:03:30|197547.1|197422.1|197553.9|197428.9|197553.9|197428.9|197538.3|197413.3|12
1725246220000|2024-09-02 03:03:40|197551.6|197426.6|197547.4|197422.4|197554.1|197429.1|197542.9|197417.9|21
1725246230000|2024-09-02 03:03:50|197547.8|197422.8|197546.2|197421.2|197551.4|197426.4|197542.5|197417.5|20
1725246240000|2024-09-02 03:04:00|197546.5|197421.5|197543.4|197418.4|197548.2|197423.2|197543.4|197418.4|3
1725246250000|2024-09-02 03:04:10|197550.1|197425.1|197533.9|197408.9|197550.1|197425.1|197533.9|197408.9|9
1725246260000|2024-09-02 03:04:20|197532.6|197407.6|197524.2|197399.2|197532.6|197407.6|197519.3|197394.3|14
1725246270000|2024-09-02 03:04:30|197519.5|197394.5|197519.1|197394.1|197524.5|197399.5|197519|197394|13
1725246280000|2024-09-02 03:04:40|197524|197399|197524.2|197399.2|197524.3|197399.3|197519|197394|7
1725246290000|2024-09-02 03:04:50|197520.5|197395.5|197520.2|197395.2|197520.5|197395.5|197512.9|197387.9|7
1725246300000|2024-09-02 03:05:00|197512.8|197387.8|197519.3|197394.3|197519.5|197394.5|197512.8|197387.8|4
1725246320000|2024-09-02 03:05:20|197519.5|197394.5|197519.5|197394.5|197519.5|197394.5|197519.5|197394.5|1
1725246330000|2024-09-02 03:05:30|197500.7|197375.7|197500.7|197375.7|197500.7|197375.7|197500.7|197375.7|1
1725246340000|2024-09-02 03:05:40|197505.1|197380.1|197527.7|197402.7|197528.1|197403.1|197505.1|197380.1|6
1725246360000|2024-09-02 03:06:00|197527.6|197402.6|197528.4|197403.4|197528.4|197403.4|197527.6|197402.6|2
1725246370000|2024-09-02 03:06:10|197523.2|197398.2|197524|197399|197527.8|197402.8|197522.7|197397.7|5
1725246400000|2024-09-02 03:06:40|197524.1|197399.1|197506.9|197381.9|197524.1|197399.1|197506.9|197381.9|3
1725246410000|2024-09-02 03:06:50|197507|197382|197507|197382|197507|197382|197507|197382|1
1725246420000|2024-09-02 03:07:00|197506.1|197381.1|197524.3|197399.3|197524.3|197399.3|197506.1|197381.1|2
1725246430000|2024-09-02 03:07:10|197524|197399|197524.8|197399.8|197524.8|197399.8|197524|197399|2
1725246440000|2024-09-02 03:07:20|197524.5|197399.5|197524.5|197399.5|197524.5|197399.5|197524.5|197399.5|1
1725246450000|2024-09-02 03:07:30|197528.3|197403.3|197531.7|197406.7|197533.2|197408.2|197526.9|197401.9|5
1725246480000|2024-09-02 03:08:00|197527|197402|197513.3|197388.3|197527|197402|197513.3|197388.3|2
1725246490000|2024-09-02 03:08:10|197512.1|197387.1|197512.1|197387.1|197512.1|197387.1|197512.1|197387.1|1
1725246510000|2024-09-02 03:08:30|197529|197404|197521.2|197396.2|197529|197404|197519.6|197394.6|5
1725246520000|2024-09-02 03:08:40|197528|197403|197528.6|197403.6|197528.6|197403.6|197528|197403|2
1725246530000|2024-09-02 03:08:50|197524.8|197399.8|197529.9|197404.9|197530.2|197405.2|197523.2|197398.2|5
1725246540000|2024-09-02 03:09:00|197530.2|197405.2|197529.9|197404.9|197530.2|197405.2|197529.9|197404.9|2
1725246550000|2024-09-02 03:09:10|197523.3|197398.3|197526.5|197401.5|197526.5|197401.5|197523.3|197398.3|2
1725246570000|2024-09-02 03:09:30|197533.6|197408.6|197531.1|197406.1|197533.6|197408.6|197531.1|197406.1|3
1725246580000|2024-09-02 03:09:40|197532.3|197407.3|197524.1|197399.1|197533.6|197408.6|197524.1|197399.1|5
1725246590000|2024-09-02 03:09:50|197526.4|197401.4|197526.1|197401.1|197529.2|197404.2|197526.1|197401.1|5
1725246600000|2024-09-02 03:10:00|197529.1|197404.1|197579.7|197454.7|197579.7|197454.7|197529.1|197404.1|4
1725246610000|2024-09-02 03:10:10|197580.9|197455.9|197580.6|197455.6|197580.9|197455.9|197578.9|197453.9|3
1725246640000|2024-09-02 03:10:40|197579.5|197454.5|197575.9|197450.9|197579.7|197454.7|197575.9|197450.9|4
1725246650000|2024-09-02 03:10:50|197579.1|197454.1|197579.8|197454.8|197579.8|197454.8|197579.1|197454.1|2
1725246680000|2024-09-02 03:11:20|197579.9|197454.9|197579.9|197454.9|197579.9|197454.9|197579.9|197454.9|1
1725246700000|2024-09-02 03:11:40|197579.6|197454.6|197579.6|197454.6|197579.6|197454.6|197579.6|197454.6|1
1725246710000|2024-09-02 03:11:50|197579.7|197454.7|197579.7|197454.7|197579.7|197454.7|197579.7|197454.7|1
1725246720000|2024-09-02 03:12:00|197570.8|197445.8|197570.8|197445.8|197570.8|197445.8|197570.8|197445.8|1
1725246740000|2024-09-02 03:12:20|197562.3|197437.3|197562.3|197437.3|197562.3|197437.3|197562.3|197437.3|1
1725246760000|2024-09-02 03:12:40|197570.2|197445.2|197570.2|197445.2|197570.2|197445.2|197570.2|197445.2|1
1725246770000|2024-09-02 03:12:50|197570.3|197445.3|197570.3|197445.3|197570.3|197445.3|197570.3|197445.3|1
1725246780000|2024-09-02 03:13:00|197571.1|197446.1|197572|197447|197572|197447|197571.1|197446.1|2
1725246790000|2024-09-02 03:13:10|197570.8|197445.8|197570.8|197445.8|197570.8|197445.8|197570.8|197445.8|1
1725246810000|2024-09-02 03:13:30|197570.9|197445.9|197572|197447|197572|197447|197570.9|197445.9|2
1725246830000|2024-09-02 03:13:50|197568.3|197443.3|197560.6|197435.6|197568.3|197443.3|197556.5|197431.5|4
1725246840000|2024-09-02 03:14:00|197562.3|197437.3|197557.4|197432.4|197562.3|197437.3|197557|197432|3
1725246850000|2024-09-02 03:14:10|197561.2|197436.2|197560.7|197435.7|197561.2|197436.2|197560.7|197435.7|2
1725246880000|2024-09-02 03:14:40|197551|197426|197495|197370|197551|197426|197489.8|197364.8|13
1725246900000|2024-09-02 03:15:00|197495.1|197370.1|197511.6|197386.6|197511.6|197386.6|197495.1|197370.1|6
1725246910000|2024-09-02 03:15:10|197511.2|197386.2|197510.4|197385.4|197512.4|197387.4|197507.2|197382.2|11
1725246920000|2024-09-02 03:15:20|197508.7|197383.7|197505.8|197380.8|197508.7|197383.7|197505.8|197380.8|5
1725246930000|2024-09-02 03:15:30|197506|197381|197505.1|197380.1|197506.3|197381.3|197501.5|197376.5|15
1725246950000|2024-09-02 03:15:50|197506.4|197381.4|197503.5|197378.5|197506.4|197381.4|197502.5|197377.5|4
1725246960000|2024-09-02 03:16:00|197504.8|197379.8|197505.8|197380.8|197508.4|197383.4|197503.7|197378.7|10
1725246970000|2024-09-02 03:16:10|197505.5|197380.5|197505.5|197380.5|197505.8|197380.8|197505.5|197380.5|7
1725246980000|2024-09-02 03:16:20|197505.2|197380.2|197505.2|197380.2|197505.5|197380.5|197505.2|197380.2|5
1725246990000|2024-09-02 03:16:30|197505.4|197380.4|197503.2|197378.2|197505.4|197380.4|197499.6|197374.6|9
1725247000000|2024-09-02 03:16:40|197502.4|197377.4|197503.2|197378.2|197503.2|197378.2|197502.4|197377.4|2
1725247030000|2024-09-02 03:17:10|197501.5|197376.5|197503.3|197378.3|197503.3|197378.3|197499.8|197374.8|5
1725247040000|2024-09-02 03:17:20|197500.2|197375.2|197503.2|197378.2|197503.2|197378.2|197499.5|197374.5|4
1725247050000|2024-09-02 03:17:30|197501.6|197376.6|197495.8|197370.8|197501.6|197376.6|197492.5|197367.5|5
1725247090000|2024-09-02 03:18:10|197476.3|197351.3|197482.3|197357.3|197482.3|197357.3|197471.9|197346.9|4
1725247110000|2024-09-02 03:18:30|197493.6|197368.6|197493.6|197368.6|197493.6|197368.6|197493.6|197368.6|1
1725247120000|2024-09-02 03:18:40|197493.2|197368.2|197493.2|197368.2|197493.2|197368.2|197493.2|197368.2|1
1725247130000|2024-09-02 03:18:50|197495.7|197370.7|197495.7|197370.7|197495.7|197370.7|197493.2|197368.2|4
1725247140000|2024-09-02 03:19:00|197493|197368|197481.1|197356.1|197493|197368|197481.1|197356.1|2
1725247150000|2024-09-02 03:19:10|197487.7|197362.7|197497|197372|197497|197372|197477.1|197352.1|8
1725247160000|2024-09-02 03:19:20|197497.8|197372.8|197497.2|197372.2|197497.8|197372.8|197497.2|197372.2|2
1725247170000|2024-09-02 03:19:30|197497.9|197372.9|197497.1|197372.1|197497.9|197372.9|197497|197372|13
1725247180000|2024-09-02 03:19:40|197496.1|197367.9|197493.5|197368.5|197496.1|197368.5|197493.5|197367.9|2
1725247190000|2024-09-02 03:19:50|197495.9|197367.9|197493.6|197368.6|197495.9|197368.6|197493.6|197367.9|2
1725247200000|2024-09-02 03:20:00|197493.7|197368.7|197492.9|197367.9|197493.7|197368.7|197492.9|197367.9|2
1725247210000|2024-09-02 03:20:10|197493.5|197368.5|197496|197371|197496|197371|197493.5|197368.5|2
1725247230000|2024-09-02 03:20:30|197492.9|197367.9|197492.9|197367.9|197492.9|197367.9|197492.9|197367.9|1
1725247240000|2024-09-02 03:20:40|197486.1|197361.1|197486.1|197361.1|197486.1|197361.1|197486.1|197361.1|1
1725247250000|2024-09-02 03:20:50|197483|197358|197483|197358|197483|197358|197483|197358|1
1725247260000|2024-09-02 03:21:00|197491.2|197366.2|197491.2|197366.2|197491.2|197366.2|197491.2|197366.2|1
1725247270000|2024-09-02 03:21:10|197493.3|197368.3|197493.3|197368.3|197493.3|197368.3|197493.3|197368.3|1
1725247290000|2024-09-02 03:21:30|197492.3|197367.3|197485.4|197360.4|197492.3|197367.3|197485.4|197360.4|2
1725247310000|2024-09-02 03:21:50|197486.8|197361.8|197494|197369|197494|197369|197486.8|197361.8|3
1725247320000|2024-09-02 03:22:00|197493.3|197368.3|197493.3|197368.3|197493.3|197368.3|197493.3|197368.3|1
1725247330000|2024-09-02 03:22:10|197494|197369|197494|197369|197494|197369|197494|197369|1
1725247350000|2024-09-02 03:22:30|197488.5|197363.5|197488.5|197363.5|197488.5|197363.5|197488.5|197363.5|1
1725247370000|2024-09-02 03:22:50|197488.6|197363.6|197495.1|197370.1|197495.1|197370.1|197488.6|197363.6|3
1725247380000|2024-09-02 03:23:00|197499.3|197374.3|197498|197373|197499.3|197374.3|197494.3|197369.3|4
1725247400000|2024-09-02 03:23:20|197498.7|197373.7|197498.8|197373.8|197498.8|197373.8|197498.1|197373.1|3
1725247410000|2024-09-02 03:23:30|197494.5|197369.5|197491.6|197366.6|197494.5|197369.5|197491.6|197366.6|3
1725247430000|2024-09-02 03:23:50|197491.7|197366.7|197494.7|197369.7|197494.7|197369.7|197490.5|197365.5|7
1725247440000|2024-09-02 03:24:00|197494.4|197369.4|197493.3|197368.3|197494.4|197369.4|197493.3|197368.3|2
1725247450000|2024-09-02 03:24:10|197489.9|197364.9|197489.9|197364.9|197489.9|197364.9|197489.9|197364.9|1
1725247460000|2024-09-02 03:24:20|197490.8|197365.8|197492.7|197367.7|197494|197369|197490.8|197365.8|3
1725247470000|2024-09-02 03:24:30|197489.5|197364.5|197493.6|197368.6|197493.6|197368.6|197489.5|197364.5|3
1725247480000|2024-09-02 03:24:40|197495.3|197370.3|197493.2|197368.2|197495.3|197370.3|197492.9|197367.9|3
1725247490000|2024-09-02 03:24:50|197495.5|197370.5|197493.1|197368.1|197495.8|197370.8|197493.1|197368.1|5
1725247500000|2024-09-02 03:25:00|197493.9|197368.9|197495|197370|197495|197370|197493.9|197368.9|2
1725247510000|2024-09-02 03:25:10|197497.4|197372.4|197497.4|197372.4|197497.4|197372.4|197494.3|197369.3|4
1725247530000|2024-09-02 03:25:30|197496.9|197371.9|197495.8|197370.8|197497.6|197372.6|197494.5|197369.5|5
1725247540000|2024-09-02 03:25:40|197494.2|197369.2|197495.2|197370.2|197495.2|197370.2|197491.1|197366.1|4
1725247550000|2024-09-02 03:25:50|197492.1|197367.1|197495.2|197370.2|197495.2|197370.2|197492.1|197367.1|2
1725247560000|2024-09-02 03:26:00|197498.5|197373.5|197498.1|197373.1|197498.5|197373.5|197496.3|197371.3|4
1725247570000|2024-09-02 03:26:10|197495.7|197370.7|197508.4|197383.4|197508.4|197383.4|197495.7|197370.7|4
1725247580000|2024-09-02 03:26:20|197506.8|197381.8|197505.9|197380.9|197506.8|197381.8|197505.9|197380.9|2
1725247600000|2024-09-02 03:26:40|197508.3|197383.3|197494.1|197369.1|197508.3|197383.3|197494.1|197369.1|2
1725247610000|2024-09-02 03:26:50|197495.2|197370.2|197495.2|197370.2|197495.2|197370.2|197495.2|197370.2|1
1725247630000|2024-09-02 03:27:10|197493|197368|197508.4|197383.4|197508.4|197383.4|197493|197368|7
1725247640000|2024-09-02 03:27:20|197508.1|197383.1|197508.1|197383.1|197508.1|197383.1|197508.1|197383.1|1
1725247660000|2024-09-02 03:27:40|197507.8|197382.8|197497|197372|197507.8|197382.8|197495.5|197370.5|5
1725247670000|2024-09-02 03:27:50|197497.8|197372.8|197496.6|197371.6|197497.8|197372.8|197496.6|197371.6|3
1725247690000|2024-09-02 03:28:10|197497.1|197372.1|197497.9|197372.9|197497.9|197372.9|197496.6|197371.6|3
1725247700000|2024-09-02 03:28:20|197498.6|197373.6|197498.6|197373.6|197498.6|197373.6|197498.6|197373.6|1
1725247710000|2024-09-02 03:28:30|197494.7|197369.7|197491|197366|197494.7|197369.7|197489.3|197364.3|4
1725247720000|2024-09-02 03:28:40|197490.7|197365.7|197491.1|197366.1|197491.1|197366.1|197490.7|197365.7|2
1725247740000|2024-09-02 03:29:00|197476|197351|197476|197351|197476|197351|197476|197351|1
1725247760000|2024-09-02 03:29:20|197480.6|197355.6|197491.3|197366.3|197492.1|197367.1|197480.6|197355.6|6
1725247770000|2024-09-02 03:29:30|197486.4|197361.4|197491.3|197366.3|197491.3|197366.3|197486.3|197361.3|3
1725247780000|2024-09-02 03:29:40|197486.4|197361.4|197495.1|197370.1|197495.1|197370.1|197486.4|197361.4|4
1725247790000|2024-09-02 03:29:50|197494.3|197369.3|197489.3|197364.3|197494.3|197369.3|197488.6|197363.6|6
1725247800000|2024-09-02 03:30:00|197490.5|197365.5|197486.9|197361.9|197490.5|197365.5|197486.9|197361.9|4
1725247810000|2024-09-02 03:30:10|197488|197363|197491.5|197366.5|197491.9|197366.9|197487.6|197362.6|5
1725247820000|2024-09-02 03:30:20|197490.6|197365.6|197490.6|197365.6|197490.6|197365.6|197490.6|197365.6|1
1725247830000|2024-09-02 03:30:30|197483.9|197358.9|197475.4|197350.4|197488.9|197363.9|197471.7|197346.7|6
1725247840000|2024-09-02 03:30:40|197475.2|197350.2|197475.2|197350.2|197475.2|197350.2|197475.2|197350.2|1
1725247850000|2024-09-02 03:30:50|197474.4|197349.4|197472.2|197347.2|197474.9|197349.9|197469.8|197344.8|5
1725247860000|2024-09-02 03:31:00|197472.6|197347.6|197471.8|197346.8|197472.6|197347.6|197471.8|197346.8|2
1725247880000|2024-09-02 03:31:20|197473.4|197348.4|197413.1|197288.1|197474.7|197349.7|197412.2|197287.2|11
1725247890000|2024-09-02 03:31:30|197417.4|197292.4|197414.2|197289.2|197418.7|197293.7|197413.1|197288.1|7
1725247900000|2024-09-02 03:31:40|197413.9|197288.9|197420.2|197295.2|197420.2|197295.2|197413.9|197288.9|6
1725247910000|2024-09-02 03:31:50|197421.1|197293.1|197416.2|197291.2|197421.2|197296.2|197416.2|197291.2|8
1725247920000|2024-09-02 03:32:00|197415.5|197290.5|197418.6|197293.6|197418.6|197293.6|197415.5|197290.5|2
1725247930000|2024-09-02 03:32:10|197419.1|197294.1|197419.1|197294.1|197419.7|197294.7|197418.2|197291.8|5
1725247940000|2024-09-02 03:32:20|197418|197291.4|197418.6|197290.6|197419.2|197294.2|197418|197290.6|8
1725247950000|2024-09-02 03:32:30|197422.5|197294.5|197417.6|197292.6|197422.5|197294.5|197416.8|197289|8
1725247960000|2024-09-02 03:32:40|197417.4|197289|197420.3|197295.3|197420.8|197295.3|197416.7|197288.8|13
1725247970000|2024-09-02 03:32:50|197421.6|197292.9|197420.7|197293|197421.6|197295.9|197419.4|197291.7|18
1725247980000|2024-09-02 03:33:00|197416.8|197289.1|197412.6|197287.6|197417.6|197292|197412.6|197287.6|16
1725247990000|2024-09-02 03:33:10|197415.9|197290.9|197417.5|197292.5|197420.9|197293|197415.9|197288|11
1725248000000|2024-09-02 03:33:20|197417.8|197288.8|197419.9|197294.9|197421.4|197294.9|197416.8|197287.9|8
1725248010000|2024-09-02 03:33:30|197420|197295|197420.7|197292.2|197421.5|197296|197419.6|197291.7|15
1725248020000|2024-09-02 03:33:40|197419.7|197294.7|197419.3|197294.3|197420.7|197294.7|197419.3|197292|7
1725248030000|2024-09-02 03:33:50|197420.5|197292|197417.4|197292.4|197420.5|197294.3|197417.4|197291.9|16
1725248040000|2024-09-02 03:34:00|197416.9|197291.9|197416.6|197291.6|197420.6|197291.9|197416.6|197286.1|7
1725248050000|2024-09-02 03:34:10|197420.6|197286.1|197414.7|197289.7|197420.7|197291.6|197411.4|197284.7|8
1725248060000|2024-09-02 03:34:20|197417.7|197292.7|197420.1|197295.1|197420.5|197295.1|197417.5|197291.4|4
1725248070000|2024-09-02 03:34:30|197423.3|197298.3|197431.3|197306.3|197432.2|197307.2|197423.3|197298.3|5
1725248080000|2024-09-02 03:34:40|197435.4|197310.4|197435.6|197310.6|197436|197311|197431.1|197306.1|6
1725248090000|2024-09-02 03:34:50|197436.5|197311.5|197435|197310|197436.5|197311.5|197431.2|197306.2|3
1725248100000|2024-09-02 03:35:00|197436.5|197311.5|197436|197311|197440|197315|197436|197311|3
1725248110000|2024-09-02 03:35:10|197435.2|197310.2|197436.1|197311.1|197436.6|197311.6|197432.3|197307.3|9
1725248120000|2024-09-02 03:35:20|197436.8|197311.8|197436.3|197311.3|197436.8|197311.8|197432.4|197307.4|3
1725248130000|2024-09-02 03:35:30|197436.2|197311.2|197436.2|197311.2|197437|197312|197436.1|197311.1|5
1725248140000|2024-09-02 03:35:40|197432.2|197307.2|197432.8|197307.8|197433.1|197308.1|197427.7|197302.7|10
1725248150000|2024-09-02 03:35:50|197435|197310|197436.5|197311.5|197438.4|197313.4|197435|197310|7
1725248160000|2024-09-02 03:36:00|197436.9|197311.9|197438.9|197313.9|197438.9|197313.9|197432.9|197307.9|11
1725248170000|2024-09-02 03:36:10|197438.4|197313.4|197434.1|197309.1|197438.5|197313.5|197434.1|197309.1|6
1725248190000|2024-09-02 03:36:30|197433.9|197308.9|197433.9|197308.9|197433.9|197308.9|197433.9|197308.9|1
1725248200000|2024-09-02 03:36:40|197431.2|197306.2|197424.5|197299.5|197431.2|197306.2|197418.3|197293.3|7
1725248210000|2024-09-02 03:36:50|197424.6|197299.6|197427.6|197302.6|197427.6|197302.6|197424.6|197299.6|2
1725248220000|2024-09-02 03:37:00|197424.4|197299.4|197424|197299|197424.4|197299.4|197424|197299|2
1725248230000|2024-09-02 03:37:10|197427.3|197302.3|197424.5|197299.5|197428|197303|197424.5|197299.5|3
1725248240000|2024-09-02 03:37:20|197427.6|197302.6|197427.6|197302.6|197427.6|197302.6|197427.6|197302.6|1
1725248250000|2024-09-02 03:37:30|197424.5|197299.5|197428|197303|197428|197303|197424.5|197299.5|2
1725248260000|2024-09-02 03:37:40|197424.2|197299.2|197424.2|197299.2|197424.2|197299.2|197424.2|197299.2|1
1725248270000|2024-09-02 03:37:50|197418.5|197293.5|197450.3|197325.3|197450.3|197325.3|197418.5|197293.5|5
1725248280000|2024-09-02 03:38:00|197468.6|197343.6|197499.5|197374.5|197501.8|197376.8|197468.6|197343.6|16
1725248290000|2024-09-02 03:38:10|197498.6|197373.6|197491.4|197366.4|197499.7|197374.7|197491.4|197366.4|8
1725248300000|2024-09-02 03:38:20|197491.6|197366.6|197493.5|197368.5|197493.5|197368.5|197491.6|197366.6|2
1725248310000|2024-09-02 03:38:30|197492.3|197367.3|197492.4|197367.4|197492.4|197367.4|197491.5|197366.5|3
1725248320000|2024-09-02 03:38:40|197494.2|197369.2|197494.2|197369.2|197494.2|197369.2|197494.2|197369.2|1
1725248330000|2024-09-02 03:38:50|197494.9|197369.9|197491.6|197366.6|197494.9|197369.9|197491.6|197366.6|2
1725248340000|2024-09-02 03:39:00|197494.5|197369.5|197494.9|197369.9|197494.9|197369.9|197491.6|197366.6|4
1725248350000|2024-09-02 03:39:10|197491.3|197366.3|197491.3|197366.3|197491.3|197366.3|197491.3|197366.3|1
1725248360000|2024-09-02 03:39:20|197487|197362|197491.7|197366.7|197491.7|197366.7|197487|197362|2
1725248370000|2024-09-02 03:39:30|197494.9|197369.9|197491.1|197366.1|197494.9|197369.9|197491.1|197366.1|2
1725248380000|2024-09-02 03:39:40|197494.7|197369.7|197494.7|197369.7|197494.7|197369.7|197494.7|197369.7|1
1725248390000|2024-09-02 03:39:50|197491.1|197366.1|197494.8|197369.8|197494.8|197369.8|197491.1|197366.1|2
1725248400000|2024-09-02 03:40:00|197493.9|197368.9|197491.5|197366.5|197493.9|197368.9|197488.5|197363.5|5
1725248410000|2024-09-02 03:40:10|197493|197368|197493|197368|197493|197368|197493|197368|1
1725248420000|2024-09-02 03:40:20|197493.6|197368.6|197493.6|197368.6|197493.6|197368.6|197493.6|197368.6|1
1725248440000|2024-09-02 03:40:40|197492.4|197367.4|197490.7|197365.7|197492.4|197367.4|197490.7|197365.7|2
1725248460000|2024-09-02 03:41:00|197497.4|197372.4|197512|197387|197512|197387|197497.4|197372.4|6
1725248470000|2024-09-02 03:41:10|197511.5|197386.5|197520.1|197395.1|197520.1|197395.1|197511.5|197386.5|11
1725248480000|2024-09-02 03:41:20|197519.8|197394.8|197525.4|197400.4|197525.4|197400.4|197516.6|197391.6|16
1725248490000|2024-09-02 03:41:30|197523.6|197398.6|197540.6|197415.6|197542.4|197417.4|197523.5|197398.5|11
1725248500000|2024-09-02 03:41:40|197540.4|197415.4|197540.4|197415.4|197540.4|197415.4|197540.4|197415.4|1
1725248510000|2024-09-02 03:41:50|197539.9|197414.9|197540.3|197415.3|197540.3|197415.3|197539.9|197414.9|2
1725248520000|2024-09-02 03:42:00|197527.6|197402.6|197527.6|197402.6|197527.6|197402.6|197527.6|197402.6|1
1725248540000|2024-09-02 03:42:20|197534.9|197409.9|197534.9|197409.9|197534.9|197409.9|197534.9|197409.9|1
1725248560000|2024-09-02 03:42:40|197538.3|197413.3|197498.3|197373.3|197538.3|197413.3|197498.3|197373.3|6
1725248570000|2024-09-02 03:42:50|197499.8|197374.8|197499.5|197374.5|197501.6|197374.8|197499.5|197370.4|3
1725248590000|2024-09-02 03:43:10|197498|197373|197496.3|197371.3|197498|197373|197496|197371|6
1725248600000|2024-09-02 03:43:20|197496.9|197371.9|197498.3|197373.3|197498.3|197373.3|197496.9|197371.9|2
1725248620000|2024-09-02 03:43:40|197499|197374|197498.3|197373.3|197499|197374|197498.3|197373.3|2
1725248630000|2024-09-02 03:43:50|197498.9|197373.9|197494.4|197369.4|197498.9|197373.9|197494.4|197369.4|4
1725248640000|2024-09-02 03:44:00|197494.5|197369.5|197494.5|197369.5|197494.5|197369.5|197494.5|197369.5|1
1725248650000|2024-09-02 03:44:10|197497.2|197372.2|197497.2|197372.2|197497.2|197372.2|197497.2|197372.2|1
1725248660000|2024-09-02 03:44:20|197497.1|197372.1|197495.9|197370.9|197497.1|197372.1|197493|197368|3
1725248670000|2024-09-02 03:44:30|197496.6|197371.6|197494.8|197369.8|197496.6|197371.6|197490.3|197365.3|5
1725248680000|2024-09-02 03:44:40|197496.1|197371.1|197494.6|197369.6|197496.1|197371.1|197490.1|197365.1|4
1725248700000|2024-09-02 03:45:00|197495.2|197370.2|197494|197369|197498.6|197373.6|197491.9|197366.9|12
1725248710000|2024-09-02 03:45:10|197496|197371|197505.7|197380.7|197508.2|197383.2|197493.4|197368.4|9
1725248750000|2024-09-02 03:45:50|197496.1|197371.1|197496.1|197371.1|197496.1|197371.1|197496.1|197371.1|1
1725248760000|2024-09-02 03:46:00|197500|197375|197503.7|197378.7|197507.6|197382.6|197500|197375|5
1725248780000|2024-09-02 03:46:20|197503.2|197378.2|197503.6|197378.6|197508.2|197383.2|197499.2|197374.2|5
1725248790000|2024-09-02 03:46:30|197507.9|197382.9|197502.7|197377.7|197507.9|197382.9|197497.8|197372.8|4
1725248800000|2024-09-02 03:46:40|197503.4|197378.4|197503.4|197378.4|197503.4|197378.4|197503.4|197378.4|1
1725248810000|2024-09-02 03:46:50|197504.1|197379.1|197503.4|197378.4|197504.1|197379.1|197503.4|197378.4|2
1725248820000|2024-09-02 03:47:00|197502.8|197377.8|197502.4|197377.4|197502.8|197377.8|197502.4|197377.4|2
1725248830000|2024-09-02 03:47:10|197496.8|197371.8|197496.8|197371.8|197496.8|197371.8|197496.8|197371.8|1
1725248840000|2024-09-02 03:47:20|197494.1|197369.1|197494.1|197369.1|197494.1|197369.1|197494.1|197369.1|1
1725248850000|2024-09-02 03:47:30|197501.5|197376.5|197501.5|197376.5|197501.5|197376.5|197501.5|197376.5|1
1725248890000|2024-09-02 03:48:10|197494.2|197369.2|197504|197379|197504|197379|197494.2|197369.2|5
1725248900000|2024-09-02 03:48:20|197507|197382|197496.4|197371.4|197507|197382|197493|197368|4
1725248910000|2024-09-02 03:48:30|197497.1|197372.1|197491.6|197366.6|197497.1|197372.1|197491.6|197366.6|3
1725248920000|2024-09-02 03:48:40|197495.4|197370.4|197495.4|197370.4|197496.1|197371.1|197491.7|197366.7|5
1725248930000|2024-09-02 03:48:50|197495.8|197370.8|197495.8|197370.8|197495.8|197370.8|197495.8|197370.8|1
1725248940000|2024-09-02 03:49:00|197495.6|197370.6|197494.5|197369.5|197495.6|197370.6|197489.8|197364.8|4
1725248950000|2024-09-02 03:49:10|197491.8|197366.8|197488.1|197363.1|197492.5|197367.5|197488.1|197363.1|3
1725248960000|2024-09-02 03:49:20|197493|197368|197495.4|197370.4|197495.4|197370.4|197493|197368|2
1725248970000|2024-09-02 03:49:30|197494.7|197369.7|197493.4|197368.4|197494.7|197369.7|197488.5|197363.5|8
1725248980000|2024-09-02 03:49:40|197493.9|197368.9|197493.9|197368.9|197493.9|197368.9|197493.9|197368.9|1
1725248990000|2024-09-02 03:49:50|197490|197365|197493.4|197368.4|197493.4|197368.4|197489.6|197364.6|3
1725249000000|2024-09-02 03:50:00|197491.4|197366.4|197491.5|197366.5|197492|197367|197486.9|197361.9|5
1725249010000|2024-09-02 03:50:10|197494.3|197369.3|197495.9|197370.9|197495.9|197370.9|197494.3|197369.3|2
1725249020000|2024-09-02 03:50:20|197494.9|197369.9|197496.3|197371.3|197496.3|197371.3|197492.1|197367.1|7
1725249030000|2024-09-02 03:50:30|197496.8|197371.8|197496|197371|197496.8|197371.8|197496|197371|2
1725249040000|2024-09-02 03:50:40|197491.9|197366.9|197493.3|197368.3|197495.8|197370.8|197491.9|197366.9|3
1725249050000|2024-09-02 03:50:50|197494.3|197369.3|197493.3|197368.3|197494.3|197369.3|197488.3|197363.3|5
1725249060000|2024-09-02 03:51:00|197494.1|197369.1|197494.1|197369.1|197494.1|197369.1|197494.1|197369.1|1
1725249070000|2024-09-02 03:51:10|197489.7|197364.7|197493.2|197368.2|197493.2|197368.2|197488.3|197363.3|4
1725249080000|2024-09-02 03:51:20|197493.9|197368.9|197493.9|197368.9|197493.9|197368.9|197493.9|197368.9|1
1725249090000|2024-09-02 03:51:30|197493.1|197368.1|197493.1|197368.1|197493.1|197368.1|197493.1|197368.1|1
1725249100000|2024-09-02 03:51:40|197494|197369|197493.6|197368.6|197494|197369|197493.6|197368.6|2
1725249110000|2024-09-02 03:51:50|197494.2|197369.2|197494.2|197369.2|197494.2|197369.2|197494.2|197369.2|1
1725249120000|2024-09-02 03:52:00|197495.7|197370.7|197495.7|197370.7|197495.7|197370.7|197495.7|197370.7|1
1725249130000|2024-09-02 03:52:10|197495|197370|197493.6|197368.6|197495|197370|197489.4|197364.4|3
1725249140000|2024-09-02 03:52:20|197494.2|197369.2|197494.2|197369.2|197494.2|197369.2|197494.2|197369.2|1
1725249150000|2024-09-02 03:52:30|197494.9|197369.9|197494.1|197369.1|197494.9|197369.9|197489.4|197364.4|4
1725249160000|2024-09-02 03:52:40|197492.7|197367.7|197493.6|197368.6|197493.6|197368.6|197492.7|197367.7|2
1725249170000|2024-09-02 03:52:50|197489.5|197364.5|197495|197370|197495|197370|197487.9|197362.9|4
1725249180000|2024-09-02 03:53:00|197495.6|197370.6|197495|197370|197495.6|197370.6|197490|197365|5
1725249200000|2024-09-02 03:53:20|197495.6|197370.6|197497.3|197372.3|197497.3|197372.3|197489.8|197364.8|7
1725249210000|2024-09-02 03:53:30|197497.8|197372.8|197496.9|197371.9|197497.8|197372.8|197493.1|197368.1|5
1725249230000|2024-09-02 03:53:50|197497.4|197372.4|197493.4|197368.4|197497.4|197372.4|197492.4|197367.4|5
1725249240000|2024-09-02 03:54:00|197494.4|197369.4|197494.5|197369.5|197494.5|197369.5|197489|197364|4
1725249260000|2024-09-02 03:54:20|197489.7|197364.7|197496.2|197371.2|197496.2|197371.2|197489|197364|5
1725249270000|2024-09-02 03:54:30|197495.5|197370.5|197494.9|197369.9|197496.2|197371.2|197490.4|197365.4|4
1725249280000|2024-09-02 03:54:40|197495.4|197370.4|197495.4|197370.4|197495.4|197370.4|197495.4|197370.4|1
1725249290000|2024-09-02 03:54:50|197494.4|197369.4|197494.6|197369.6|197494.6|197369.6|197493.8|197368.8|3
1725249300000|2024-09-02 03:55:00|197495.3|197370.3|197495.3|197370.3|197495.3|197370.3|197495.3|197370.3|1
1725249320000|2024-09-02 03:55:20|197496.7|197371.7|197498.2|197373.2|197498.2|197373.2|197489.4|197364.4|3
1725249330000|2024-09-02 03:55:30|197496.8|197371.8|197496.8|197371.8|197496.8|197371.8|197496.8|197371.8|1
1725249360000|2024-09-02 03:56:00|197496.7|197371.7|197496.7|197371.7|197496.7|197371.7|197496.7|197371.7|1
1725249380000|2024-09-02 03:56:20|197496.8|197371.8|197496.8|197371.8|197496.8|197371.8|197496.8|197371.8|1
1725249390000|2024-09-02 03:56:30|197491.9|197366.9|197496.9|197371.9|197496.9|197371.9|197491.9|197366.9|3
1725249410000|2024-09-02 03:56:50|197499.7|197374.7|197502.1|197377.1|197502.1|197377.1|197498.4|197373.4|4
1725249420000|2024-09-02 03:57:00|197504.9|197379.9|197504.9|197379.9|197504.9|197379.9|197504.9|197379.9|1
1725249440000|2024-09-02 03:57:20|197496.3|197371.3|197497.7|197372.7|197497.7|197372.7|197496.3|197371.3|2
1725249450000|2024-09-02 03:57:30|197493|197368|197497.9|197372.9|197497.9|197372.9|197493|197368|2
1725249460000|2024-09-02 03:57:40|197492.5|197367.5|197497.5|197372.5|197497.5|197372.5|197492.5|197367.5|2
1725249470000|2024-09-02 03:57:50|197496.9|197371.9|197497.4|197372.4|197497.5|197372.5|197491.5|197366.5|6
1725249480000|2024-09-02 03:58:00|197497.5|197372.5|197498.1|197373.1|197498.1|197373.1|197497.5|197372.5|2
1725249490000|2024-09-02 03:58:10|197493.2|197368.2|197498.1|197373.1|197498.1|197373.1|197493.2|197368.2|2
1725249510000|2024-09-02 03:58:30|197493.5|197368.5|197498.3|197373.3|197498.3|197373.3|197493.5|197368.5|2
1725249550000|2024-09-02 03:59:10|197497.2|197372.2|197498.7|197373.7|197498.7|197373.7|197497.2|197372.2|2
1725249560000|2024-09-02 03:59:20|197493.6|197368.6|197498.9|197373.9|197499.1|197374.1|197493.6|197368.6|3
1725249570000|2024-09-02 03:59:30|197498.1|197373.1|197498.1|197373.1|197498.1|197373.1|197498.1|197373.1|1
1725249590000|2024-09-02 03:59:50|197495.2|197370.2|197498.2|197373.2|197498.2|197373.2|197491.9|197366.9|6
1725249600000|2024-09-02 04:00:00|197497.5|197372.5|197469.3|197344.3|197504.7|197379.7|197469.3|197344.3|5
1725249610000|2024-09-02 04:00:10|197468.5|197343.5|197468.2|197343.2|197470.6|197345.6|197465.6|197340.6|19
1725249630000|2024-09-02 04:00:30|197462.8|197337.8|197462.8|197337.8|197462.8|197337.8|197462.8|197337.8|1
1725249640000|2024-09-02 04:00:40|197469.2|197344.2|197468.2|197343.2|197469.2|197344.2|197464.8|197339.8|4
1725249670000|2024-09-02 04:01:10|197462.8|197337.8|197457.3|197332.3|197462.8|197337.8|197457.3|197332.3|2
1725249700000|2024-09-02 04:01:40|197462.6|197337.6|197462.6|197337.6|197462.6|197337.6|197462.6|197337.6|1
1725249720000|2024-09-02 04:02:00|197466.7|197341.7|197579.6|197454.6|197579.6|197454.6|197466.7|197341.7|10
1725249730000|2024-09-02 04:02:10|197579.8|197454.8|197579.8|197454.8|197579.8|197454.8|197579.8|197454.8|1
1725249740000|2024-09-02 04:02:20|197580|197455|197580.2|197455.2|197580.9|197455.9|197580|197455|7
1725249750000|2024-09-02 04:02:30|197582.9|197457.9|197583|197458|197594.2|197469.2|197581|197456|12
1725249760000|2024-09-02 04:02:40|197584.6|197459.6|197583.1|197458.1|197584.6|197459.6|197581|197456|12
1725249770000|2024-09-02 04:02:50|197584.4|197459.4|197582.6|197457.6|197584.6|197459.4|197582.6|197457.6|17
1725249780000|2024-09-02 04:03:00|197584.6|197458.2|197591.1|197457.5|197596.3|197461.5|197577.7|197452.7|15
1725249790000|2024-09-02 04:03:10|197586.8|197453.2|197590.8|197457.2|197590.8|197457.2|197586.8|197453.2|2
1725249810000|2024-09-02 04:03:30|197591.7|197459|197590.4|197455.8|197601.5|197474.3|197590.4|197455.8|6
1725249820000|2024-09-02 04:03:40|197589|197456|197588.9|197456|197589.5|197456|197588.9|197456|3
1725249830000|2024-09-02 04:03:50|197590.1|197457.2|197590.1|197457.2|197590.1|197457.2|197590.1|197457.2|1
1725249840000|2024-09-02 04:04:00|197586.2|197458.4|197585.7|197460.7|197590.2|197460.7|197579.6|197454.5|8
1725249850000|2024-09-02 04:04:10|197581.3|197456.3|197546.6|197417.4|197586.8|197461.8|197527.9|197402.9|14
1725249860000|2024-09-02 04:04:20|197543.6|197417.7|197540.3|197415.3|197547|197419|197539.7|197414.7|11
1725249870000|2024-09-02 04:04:30|197539.1|197414.1|197534|197409|197539.1|197414.1|197534|197409|5
1725249880000|2024-09-02 04:04:40|197538|197413|197539.3|197414.3|197539.3|197414.3|197531.4|197406.4|18
1725249890000|2024-09-02 04:04:50|197536|197411|197535.2|197410.2|197538.8|197413.8|197534.2|197409.2|8
1725249900000|2024-09-02 04:05:00|197537.7|197412.7|197535.2|197410.2|197538|197413|197535.2|197410.2|7
1725249910000|2024-09-02 04:05:10|197534.2|197409.2|197534.1|197409.1|197538.4|197413.4|197533.5|197408.5|11
1725249920000|2024-09-02 04:05:20|197531.8|197406.8|197492.2|197367.2|197531.8|197406.8|197488.8|197363.8|8
1725249930000|2024-09-02 04:05:30|197493.8|197368.8|197508.2|197377.8|197508.2|197377.8|197493.8|197368.8|6
1725249940000|2024-09-02 04:05:40|197504.7|197374.4|197508.4|197378.2|197508.4|197379|197503.9|197373.9|7
1725249950000|2024-09-02 04:05:50|197504.8|197374.6|197503.8|197373.6|197507.6|197377.6|197503.8|197373.6|5
1725249960000|2024-09-02 04:06:00|197508.2|197378|197502.1|197374.8|197508.2|197378.9|197498.7|197373.7|8
1725249970000|2024-09-02 04:06:10|197502.2|197374.7|197502.8|197375.8|197502.8|197375.8|197502.2|197367.6|6
1725249990000|2024-09-02 04:06:30|197500.9|197375.9|197501|197376|197501|197376|197500.9|197375.9|2
1725250000000|2024-09-02 04:06:40|197505.2|197380.2|197503.8|197378.8|197505.2|197380.2|197499.2|197374.2|5
1725250010000|2024-09-02 04:06:50|197498|197373|197503.2|197378.2|197503.2|197378.2|197498|197373|2
1725250020000|2024-09-02 04:07:00|197498.6|197373.6|197503.5|197378.5|197503.5|197378.5|197498.6|197373.6|2
1725250030000|2024-09-02 04:07:10|197498.9|197373.9|197502.6|197377.6|197503.8|197378.8|197498.9|197373.9|3
1725250040000|2024-09-02 04:07:20|197497.9|197372.9|197503.8|197378.8|197505|197380|197497.4|197372.4|13
1725250050000|2024-09-02 04:07:30|197498.9|197373.9|197505.2|197380.2|197505.2|197380.2|197498.9|197373.9|7
1725250060000|2024-09-02 04:07:40|197505.1|197380.1|197508|197378.4|197508|197380.1|197499.4|197374|9
1725250070000|2024-09-02 04:07:50|197504.1|197374.4|197507.2|197377.5|197507.7|197378.1|197503.6|197374|7
1725250080000|2024-09-02 04:08:00|197502.9|197373.3|197498.1|197372.9|197507.4|197377.7|197497.4|197372.4|14
1725250090000|2024-09-02 04:08:10|197497.6|197372.6|197498.2|197373|197498.2|197373|197493.5|197368.5|3
1725250100000|2024-09-02 04:08:20|197498.8|197372.9|197498.4|197373.4|197498.8|197373.5|197498.4|197372.9|3
1725250110000|2024-09-02 04:08:30|197497.9|197372.9|197458.8|197333.8|197497.9|197372.9|197458.2|197333.2|20
1725250120000|2024-09-02 04:08:40|197458.9|197333.9|197459.4|197334.4|197459.4|197334.4|197458.9|197333.9|2
1725250130000|2024-09-02 04:08:50|197460.9|197335.9|197473.1|197348.1|197473.1|197348.1|197460.9|197335.9|5
1725250140000|2024-09-02 04:09:00|197471.9|197346.9|197474.3|197349.3|197478|197353|197466.9|197341.9|29
1725250150000|2024-09-02 04:09:10|197476.5|197351.5|197474.8|197349.8|197478.6|197353.6|197472.3|197347.3|24
1725250160000|2024-09-02 04:09:20|197477.9|197352.9|197473.6|197348.6|197478.3|197353.3|197473|197348|25
1725250170000|2024-09-02 04:09:30|197474|197349|197473.8|197348.8|197478.6|197353.6|197470.7|197345.7|21
1725250180000|2024-09-02 04:09:40|197476.9|197351.9|197477.1|197352.1|197479.9|197354.9|197472.1|197347.1|30
1725250190000|2024-09-02 04:09:50|197474|197349|197476.1|197351.1|197478.7|197353.7|197471.7|197346.7|25
1725250200000|2024-09-02 04:10:00|197476.3|197351.3|197471.3|197346.3|197477.5|197352.5|197467|197342|26
1725250210000|2024-09-02 04:10:10|197471.6|197346.6|197477.6|197352.6|197478|197353|197470.4|197345.4|20
1725250220000|2024-09-02 04:10:20|197473.3|197348.3|197475.8|197350.8|197478.3|197353.3|197472.6|197347.6|15
1725250230000|2024-09-02 04:10:30|197472.3|197347.3|197497.7|197372.7|197502.4|197377.4|197472.3|197347.3|21
1725250240000|2024-09-02 04:10:40|197498.3|197373.3|197497.5|197372.5|197498.3|197373.3|197497.5|197372.5|3
1725250250000|2024-09-02 04:10:50|197498.4|197373.4|197497.2|197372.2|197498.4|197373.4|197493.1|197368.1|7
1725250260000|2024-09-02 04:11:00|197493.9|197368.9|197499.9|197374.9|197501.9|197376.9|197493.9|197368.9|18
1725250270000|2024-09-02 04:11:10|197498.1|197373.1|197499.4|197374.4|197500.2|197375.2|197497.5|197372.5|15
1725250280000|2024-09-02 04:11:20|197499.7|197374.7|197498.4|197373.4|197499.7|197374.7|197495.7|197370.7|9
1725250290000|2024-09-02 04:11:30|197498.6|197373.6|197499.4|197374.4|197499.4|197374.4|197498.6|197373.6|3
1725250300000|2024-09-02 04:11:40|197495.6|197370.6|197495.5|197370.5|197496.4|197371.4|197494.3|197369.3|4
1725250310000|2024-09-02 04:11:50|197496.3|197371.3|197494.5|197369.5|197496.3|197371.3|197494.5|197369.5|7
1725250320000|2024-09-02 04:12:00|197489.8|197364.8|197493.2|197368.2|197497.9|197372.9|197489.8|197364.8|6
1725250330000|2024-09-02 04:12:10|197492.9|197367.9|197474.1|197349.1|197492.9|197367.9|197473.7|197348.7|17
1725250340000|2024-09-02 04:12:20|197473.8|197348.8|197475.8|197350.8|197475.8|197350.8|197473.8|197348.8|3
1725250350000|2024-09-02 04:12:30|197473.6|197348.6|197475.1|197350.1|197475.6|197350.6|197472.7|197347.7|8
1725250360000|2024-09-02 04:12:40|197473|197348|197473|197348|197473|197348|197473|197348|1
1725250380000|2024-09-02 04:13:00|197473.2|197348.2|197471.4|197346.4|197478.1|197353.1|197471.4|197346.4|5
1725250390000|2024-09-02 04:13:10|197476.3|197351.3|197478.6|197353.6|197478.7|197353.6|197475.3|197346.8|7
1725250400000|2024-09-02 04:13:20|197476.6|197351.6|197476.4|197351.4|197476.6|197351.6|197473.1|197348.1|5
1725250420000|2024-09-02 04:13:40|197475.1|197350.1|197464|197339|197475.1|197350.1|197464|197339|3
1725250430000|2024-09-02 04:13:50|197464.5|197339.5|197463.9|197338.9|197464.9|197339.9|197463.9|197338.9|3
1725250440000|2024-09-02 04:14:00|197463.6|197338.6|197463.6|197338.6|197463.6|197338.6|197463.6|197338.6|1
1725250450000|2024-09-02 04:14:10|197463.8|197338.8|197468.2|197343.2|197468.2|197343.2|197463.8|197338.8|7
1725250470000|2024-09-02 04:14:30|197468|197343|197462.9|197337.9|197468|197343|197439.2|197314.2|10
1725250480000|2024-09-02 04:14:40|197464.8|197339.8|197460.7|197335.7|197464.8|197339.8|197453.4|197328.4|10
1725250510000|2024-09-02 04:15:10|197458.7|197333.7|197455.4|197330.4|197458.7|197333.7|197455.4|197330.4|2
1725250520000|2024-09-02 04:15:20|197455|197330|197456.7|197331.7|197456.7|197331.7|197455|197330|2
1725250530000|2024-09-02 04:15:30|197465.6|197340.6|197473.9|197348.9|197474.6|197349.6|197465.6|197340.6|21
1725250540000|2024-09-02 04:15:40|197474.2|197349.2|197468.8|197343.8|197474.2|197349.2|197468|197343|8
1725250550000|2024-09-02 04:15:50|197468.9|197343.9|197468.9|197343.9|197468.9|197343.9|197468.9|197343.9|1
1725250560000|2024-09-02 04:16:00|197466.5|197341.5|197466.5|197341.5|197466.5|197341.5|197466.5|197341.5|1
1725250570000|2024-09-02 04:16:10|197466.7|197341.7|197458.8|197333.8|197466.7|197341.7|197458.8|197333.8|2
1725250580000|2024-09-02 04:16:20|197469.1|197344.1|197470.3|197345.3|197470.3|197345.3|197469.1|197344.1|2
1725250590000|2024-09-02 04:16:30|197470.4|197345.4|197470.4|197345.4|197470.4|197345.4|197470.4|197345.4|1
1725250600000|2024-09-02 04:16:40|197472.1|197347.1|197473|197348|197473.5|197348.5|197467.4|197342.4|7
1725250620000|2024-09-02 04:17:00|197468.1|197343.1|197473|197348|197473|197348|197468.1|197343.1|2
1725250630000|2024-09-02 04:17:10|197471.7|197346.7|197476.3|197351.3|197476.3|197351.3|197471.7|197346.7|4
1725250660000|2024-09-02 04:17:40|197471.8|197346.8|197471.8|197346.8|197471.8|197346.8|197471.8|197346.8|1
1725250670000|2024-09-02 04:17:50|197472|197347|197472|197347|197472|197347|197472|197347|1
1725250680000|2024-09-02 04:18:00|197475.3|197350.3|197474.2|197349.2|197475.3|197350.3|197469.7|197344.7|4
1725250690000|2024-09-02 04:18:10|197473.7|197348.7|197473.5|197348.5|197473.7|197348.7|197468.7|197343.7|3
1725250710000|2024-09-02 04:18:30|197475.1|197350.1|197457.9|197332.9|197475.1|197350.1|197457.9|197332.9|2
1725250720000|2024-09-02 04:18:40|197459.8|197334.8|197473.8|197348.8|197476.4|197351.4|197459.8|197334.8|17
1725250730000|2024-09-02 04:18:50|197474|197349|197474|197349|197474|197349|197474|197349|1
1725250750000|2024-09-02 04:19:10|197473.2|197348.2|197465|197340|197473.2|197348.2|197460.8|197335.8|8
1725250770000|2024-09-02 04:19:30|197461.1|197336.1|197464.8|197339.8|197464.8|197339.8|197461.1|197336.1|2
1725250780000|2024-09-02 04:19:40|197463.5|197338.5|197463.5|197338.5|197463.5|197338.5|197463.5|197338.5|1
1725250790000|2024-09-02 04:19:50|197459.4|197334.4|197464.4|197339.4|197464.4|197339.4|197459.4|197334.4|2
1725250800000|2024-09-02 04:20:00|197464|197339|197456.5|197331.5|197464|197339|197451.9|197326.9|6
1725250830000|2024-09-02 04:20:30|197447.4|197322.4|197447.4|197322.4|197447.4|197322.4|197447.4|197322.4|1
1725250840000|2024-09-02 04:20:40|197447.5|197322.5|197449|197324|197449|197324|197447.5|197322.5|2
1725250850000|2024-09-02 04:20:50|197451.7|197326.7|197464|197339|197464|197339|197451.7|197326.7|2
1725250860000|2024-09-02 04:21:00|197464.1|197339.1|197464.1|197339.1|197464.1|197339.1|197464.1|197339.1|1
1725250880000|2024-09-02 04:21:20|197464|197339|197464|197339|197464|197339|197464|197339|1
1725250890000|2024-09-02 04:21:30|197458.5|197333.5|197458.5|197333.5|197458.5|197333.5|197458.5|197333.5|1
1725250900000|2024-09-02 04:21:40|197464.5|197339.5|197464.5|197339.5|197464.5|197339.5|197464.5|197339.5|1
1725250940000|2024-09-02 04:22:20|197458.6|197333.6|197458.6|197333.6|197458.6|197333.6|197458.6|197333.6|1
1725250950000|2024-09-02 04:22:30|197455|197330|197454.6|197329.6|197455|197330|197454.6|197329.6|2
1725250960000|2024-09-02 04:22:40|197457.5|197332.5|197464.2|197339.2|197464.2|197339.2|197457.5|197332.5|2
1725250970000|2024-09-02 04:22:50|197466.7|197341.7|197462.4|197337.4|197468|197343|197458.5|197333.5|9
1725250980000|2024-09-02 04:23:00|197462.7|197337.7|197462.7|197337.7|197462.7|197337.7|197462.7|197337.7|1
1725250990000|2024-09-02 04:23:10|197462.6|197337.6|197462.6|197337.6|197462.6|197337.6|197462.6|197337.6|1
1725251010000|2024-09-02 04:23:30|197451.5|197326.5|197451.5|197326.5|197451.5|197326.5|197451.5|197326.5|1
1725251030000|2024-09-02 04:23:50|197460.6|197335.6|197468.9|197343.9|197468.9|197343.9|197460.6|197335.6|2
1725251050000|2024-09-02 04:24:10|197460.5|197335.5|197460.5|197335.5|197460.5|197335.5|197460.5|197335.5|1
1725251070000|2024-09-02 04:24:30|197451.3|197326.3|197458.3|197333.3|197458.3|197333.3|197451.3|197326.3|9
1725251080000|2024-09-02 04:24:40|197457.7|197332.7|197425.8|197300.8|197459.1|197334.1|197425.8|197300.8|13
1725251090000|2024-09-02 04:24:50|197423.9|197298.9|197423.5|197298.5|197425.7|197300.7|197418.9|197293.9|14
1725251100000|2024-09-02 04:25:00|197423.8|197298.8|197425.9|197300.9|197425.9|197300.9|197423.8|197298.8|3
1725251110000|2024-09-02 04:25:10|197426|197301|197413.6|197288.6|197426|197301|197413.6|197288.6|4
1725251120000|2024-09-02 04:25:20|197415.2|197290.2|197413.8|197288.8|197415.2|197290.2|197413.8|197288.8|2
1725251130000|2024-09-02 04:25:30|197416.1|197291.1|197416.1|197291.1|197416.1|197291.1|197416.1|197291.1|1
1725251140000|2024-09-02 04:25:40|197416.9|197291.9|197419.9|197294.9|197420|197295|197415.9|197290.9|9
1725251150000|2024-09-02 04:25:50|197417.6|197292.6|197417.6|197292.6|197417.6|197292.6|197417.6|197292.6|1
1725251180000|2024-09-02 04:26:20|197411.5|197286.5|197422|197297|197422|197297|197409.4|197284.4|5
1725251190000|2024-09-02 04:26:30|197421.6|197296.6|197423.8|197298.8|197423.8|197298.8|197421.6|197296.6|3
1725251220000|2024-09-02 04:27:00|197423.5|197298.5|197420.5|197295.5|197424.2|197299.2|197419.9|197294.9|8
1725251230000|2024-09-02 04:27:10|197415.6|197290.6|197418.9|197293.9|197418.9|197293.9|197414.7|197289.7|4
1725251250000|2024-09-02 04:27:30|197415|197290|197419.3|197294.3|197419.3|197294.3|197413.9|197288.9|5
1725251260000|2024-09-02 04:27:40|197419.9|197294.9|197417.7|197292.7|197419.9|197294.9|197413.1|197288.1|6
1725251290000|2024-09-02 04:28:10|197407.8|197282.8|197416.5|197291.5|197421.7|197296.7|197407.8|197282.8|4
1725251300000|2024-09-02 04:28:20|197416.1|197291.1|197417.5|197292.5|197417.9|197292.9|197416.1|197291.1|7
1725251310000|2024-09-02 04:28:30|197417.7|197292.7|197418.2|197293.2|197418.2|197293.2|197417.3|197292.3|10
1725251320000|2024-09-02 04:28:40|197418|197293|197419.1|197294.1|197419.1|197294.1|197414.7|197289.7|7
1725251330000|2024-09-02 04:28:50|197418.9|197293.9|197418.6|197293.6|197419.4|197294.4|197418.4|197293.4|6
1725251340000|2024-09-02 04:29:00|197418.4|197293.4|197405.3|197280.3|197418.4|197293.4|197400.3|197275.3|7
1725251350000|2024-09-02 04:29:10|197400.7|197275.7|197389.7|197264.7|197404.7|197279.7|197385.8|197260.8|14
1725251370000|2024-09-02 04:29:30|197391.8|197266.8|197391.2|197266.2|197392.2|197267.2|197387.6|197262.6|8
1725251400000|2024-09-02 04:30:00|197388.7|197263.7|197386.9|197261.9|197388.7|197263.7|197386.9|197261.9|2
1725251420000|2024-09-02 04:30:20|197387.1|197262.1|197387.1|197262.1|197387.1|197262.1|197387.1|197262.1|1
1725251430000|2024-09-02 04:30:30|197388.4|197263.4|197388.4|197263.4|197388.4|197263.4|197388.4|197263.4|1
1725251440000|2024-09-02 04:30:40|197389.9|197264.9|197388.8|197263.8|197389.9|197264.9|197382.8|197257.8|7
1725251450000|2024-09-02 04:30:50|197381.9|197256.9|197388.1|197263.1|197388.1|197263.1|197381.9|197256.9|3
1725251460000|2024-09-02 04:31:00|197383.2|197258.2|197388.7|197263.7|197388.7|197263.7|197383.2|197258.2|3
1725251470000|2024-09-02 04:31:10|197388.9|197263.9|197391.5|197266.5|197391.5|197266.5|197385.3|197260.3|8
1725251490000|2024-09-02 04:31:30|197389.9|197264.9|197389.9|197264.9|197389.9|197264.9|197389.9|197264.9|1
1725251500000|2024-09-02 04:31:40|197385.8|197260.8|197385.8|197260.8|197385.8|197260.8|197385.8|197260.8|1
1725251520000|2024-09-02 04:32:00|197391.4|197266.4|197394.3|197269.3|197397.8|197272.8|197390.1|197265.1|18
1725251530000|2024-09-02 04:32:10|197392.7|197267.7|197395|197270|197395.7|197270.7|197392.6|197267.6|6
1725251540000|2024-09-02 04:32:20|197385.4|197260.4|197385.2|197260.2|197385.4|197260.4|197384.5|197259.5|4
1725251550000|2024-09-02 04:32:30|197385|197260|197385|197260|197385|197260|197385|197260|1
1725251560000|2024-09-02 04:32:40|197384.8|197259.8|197384.8|197259.8|197384.8|197259.8|197384.8|197259.8|1
1725251570000|2024-09-02 04:32:50|197388|197263|197399.5|197274.5|197400.4|197275.4|197388|197263|10
1725251580000|2024-09-02 04:33:00|197397.3|197272.3|197396.8|197271.8|197399.3|197274.3|197392.5|197267.5|16
1725251590000|2024-09-02 04:33:10|197395.2|197270.2|197428.3|197303.3|197429.8|197304.8|197394.6|197269.6|22
1725251600000|2024-09-02 04:33:20|197429.2|197304.2|197453.2|197328.2|197457|197332|197429.2|197304.2|10
1725251610000|2024-09-02 04:33:30|197452.2|197327.2|197452.2|197327.2|197452.2|197327.2|197452.2|197327.2|1
1725251630000|2024-09-02 04:33:50|197454|197329|197454|197329|197454|197329|197454|197329|1
1725251640000|2024-09-02 04:34:00|197458.7|197333.7|197458.7|197333.7|197458.7|197333.7|197458.7|197333.7|1
1725251660000|2024-09-02 04:34:20|197453.2|197328.2|197451|197326|197453.2|197328.2|197451|197326|2
1725251670000|2024-09-02 04:34:30|197453.2|197328.2|197453.1|197328.1|197455.5|197330.5|197453.1|197328.1|6
1725251700000|2024-09-02 04:35:00|197455.6|197330.6|197457.1|197332.1|197457.1|197332.1|197455.6|197330.6|2
1725251720000|2024-09-02 04:35:20|197451.9|197326.9|197451.9|197326.9|197451.9|197326.9|197451.9|197326.9|1
1725251730000|2024-09-02 04:35:30|197448.2|197323.2|197448|197323|197448.2|197323.2|197448|197323|2
1725251740000|2024-09-02 04:35:40|197450.1|197325.1|197453.7|197328.7|197453.7|197328.7|197450.1|197325.1|2
1725251770000|2024-09-02 04:36:10|197452.6|197327.6|197452.6|197327.6|197452.6|197327.6|197452.6|197327.6|1
1725251790000|2024-09-02 04:36:30|197457|197332|197457|197332|197457|197332|197457|197332|1
1725251800000|2024-09-02 04:36:40|197451.5|197326.5|197447.8|197322.8|197451.5|197326.5|197447.8|197322.8|2
1725251820000|2024-09-02 04:37:00|197452.2|197327.2|197446.5|197321.5|197452.2|197327.2|197446.5|197321.5|4
1725251830000|2024-09-02 04:37:10|197446.1|197321.1|197419.9|197294.9|197446.1|197321.1|197417.5|197292.5|12
1725251840000|2024-09-02 04:37:20|197419.4|197294.4|197419.9|197294.9|197419.9|197294.9|197418.1|197293.1|4
1725251850000|2024-09-02 04:37:30|197419.4|197294.4|197419.8|197294.8|197419.8|197294.8|197419.4|197294.4|2
1725251860000|2024-09-02 04:37:40|197419.4|197294.4|197419.7|197294.7|197419.7|197294.7|197416.6|197291.6|5
1725251870000|2024-09-02 04:37:50|197418.8|197293.8|197434.9|197309.9|197436.4|197311.4|197418.8|197293.8|16
1725251880000|2024-09-02 04:38:00|197434.6|197309.6|197433.9|197308.9|197435|197310|197433.9|197308.9|3
1725251890000|2024-09-02 04:38:10|197433.7|197308.7|197433.7|197308.7|197433.7|197308.7|197433.7|197308.7|1
1725251900000|2024-09-02 04:38:20|197429.3|197304.3|197433|197308|197433.4|197308.4|197428.3|197303.3|6
1725251910000|2024-09-02 04:38:30|197432.8|197307.8|197432.8|197307.8|197432.8|197307.8|197432.8|197307.8|1
1725251920000|2024-09-02 04:38:40|197432.2|197307.2|197432.2|197307.2|197432.2|197307.2|197432.2|197307.2|1
1725251930000|2024-09-02 04:38:50|197433.9|197308.9|197433.9|197308.9|197433.9|197308.9|197433.9|197308.9|1
1725251950000|2024-09-02 04:39:10|197431.4|197306.4|197431.4|197306.4|197431.4|197306.4|197431.4|197306.4|1
1725251970000|2024-09-02 04:39:30|197432.5|197307.5|197432.3|197307.3|197432.5|197307.5|197432.3|197307.3|2
1725252000000|2024-09-02 04:40:00|197432.2|197307.2|197435.9|197310.9|197435.9|197310.9|197432.2|197307.2|2
1725252010000|2024-09-02 04:40:10|197435.8|197310.8|197437.8|197312.8|197437.8|197312.8|197435.8|197310.8|2
1725252020000|2024-09-02 04:40:20|197433.3|197308.3|197432.8|197307.8|197433.3|197308.3|197432.8|197307.8|2
1725252040000|2024-09-02 04:40:40|197432.2|197307.2|197432.9|197307.9|197433.5|197308.5|197432.2|197307.2|3
1725252050000|2024-09-02 04:40:50|197432.1|197307.1|197432.9|197307.9|197432.9|197307.9|197432.1|197307.1|2
1725252060000|2024-09-02 04:41:00|197435.8|197310.8|197431.4|197306.4|197437|197312|197431.4|197306.4|3
1725252070000|2024-09-02 04:41:10|197435.5|197310.5|197435.5|197310.5|197435.5|197310.5|197431.5|197306.5|4
1725252100000|2024-09-02 04:41:40|197439|197314|197439|197314|197439|197314|197439|197314|1
1725252120000|2024-09-02 04:42:00|197430.6|197305.6|197438.2|197313.2|197438.2|197313.2|197430.6|197305.6|7
1725252130000|2024-09-02 04:42:10|197438.3|197313.3|197438.1|197313.1|197438.3|197313.3|197433.7|197308.7|3
1725252150000|2024-09-02 04:42:30|197437.6|197312.6|197442.4|197317.4|197442.4|197317.4|197437.6|197312.6|2
1725252160000|2024-09-02 04:42:40|197442.5|197317.5|197444|197319|197444|197319|197442.5|197317.5|4
1725252170000|2024-09-02 04:42:50|197444.7|197319.7|197443.9|197318.9|197444.7|197319.7|197443.9|197318.9|2
1725252180000|2024-09-02 04:43:00|197444|197319|197444|197319|197444|197319|197444|197319|1
1725252190000|2024-09-02 04:43:10|197444.7|197319.7|197442|197317|197444.7|197319.7|197439.6|197314.6|8
1725252200000|2024-09-02 04:43:20|197442.9|197317.9|197442.3|197317.3|197442.9|197317.9|197442.3|197317.3|2
1725252220000|2024-09-02 04:43:40|197443.7|197318.7|197444.4|197319.4|197444.9|197319.9|197443.7|197318.7|3
1725252230000|2024-09-02 04:43:50|197446.1|197321.1|197446.1|197321.1|197446.1|197321.1|197446.1|197321.1|1
1725252250000|2024-09-02 04:44:10|197450.4|197325.4|197450.4|197325.4|197450.4|197325.4|197450.4|197325.4|1
1725252270000|2024-09-02 04:44:30|197449|197324|197445.7|197320.7|197451.9|197326.9|197445.7|197320.7|6
1725252280000|2024-09-02 04:44:40|197445.2|197320.2|197444.7|197319.7|197445.2|197320.2|197444.7|197319.7|2
1725252290000|2024-09-02 04:44:50|197442.8|197317.8|197442.8|197317.8|197442.8|197317.8|197442.8|197317.8|1
1725252300000|2024-09-02 04:45:00|197443.2|197318.2|197443.2|197318.2|197443.2|197318.2|197443.2|197318.2|1
1725252320000|2024-09-02 04:45:20|197446.1|197321.1|197444.5|197319.5|197446.1|197321.1|197444.5|197319.5|2
1725252330000|2024-09-02 04:45:30|197442.5|197317.5|197442.5|197317.5|197442.5|197317.5|197442.5|197317.5|1
1725252340000|2024-09-02 04:45:40|197441.7|197316.7|197443.6|197318.6|197449.1|197324.1|197441.7|197316.7|5
1725252350000|2024-09-02 04:45:50|197443.9|197318.9|197443.9|197318.9|197443.9|197318.9|197443.9|197318.9|1
1725252370000|2024-09-02 04:46:10|197449.1|197324.1|197449.1|197324.1|197449.1|197324.1|197449.1|197324.1|1
1725252380000|2024-09-02 04:46:20|197448.4|197323.4|197448.4|197323.4|197448.4|197323.4|197448.4|197323.4|1
1725252390000|2024-09-02 04:46:30|197441.5|197316.5|197442.9|197317.9|197443.7|197318.7|197441.5|197316.5|3
1725252410000|2024-09-02 04:46:50|197439.2|197314.2|197427.3|197302.3|197439.2|197314.2|197421.7|197296.7|7
1725252420000|2024-09-02 04:47:00|197427.9|197302.9|197427.3|197302.3|197428|197303|197426.2|197301.2|11
1725252430000|2024-09-02 04:47:10|197427.9|197302.9|197428.1|197303.1|197429.3|197304.3|197427.9|197302.9|4
1725252440000|2024-09-02 04:47:20|197428.7|197303.7|197429|197304|197429|197304|197428.1|197303.1|4
1725252450000|2024-09-02 04:47:30|197429.2|197304.2|197429.2|197304.2|197429.2|197304.2|197429.2|197304.2|1
1725252460000|2024-09-02 04:47:40|197429.1|197304.1|197429.1|197304.1|197429.1|197304.1|197429.1|197304.1|1
1725252470000|2024-09-02 04:47:50|197429|197304|197429|197304|197429|197304|197429|197304|1
1725252490000|2024-09-02 04:48:10|197430.3|197305.3|197426.9|197301.9|197430.3|197305.3|197422.5|197297.5|4
1725252500000|2024-09-02 04:48:20|197427.6|197302.6|197427.6|197302.6|197427.6|197302.6|197427.6|197302.6|1
1725252510000|2024-09-02 04:48:30|197423.8|197298.8|197427.7|197302.7|197427.7|197302.7|197423.8|197298.8|2
1725252520000|2024-09-02 04:48:40|197427.9|197302.9|197428.8|197303.8|197428.8|197303.8|197427.9|197302.9|2
1725252540000|2024-09-02 04:49:00|197428|197303|197428|197303|197428|197303|197428|197303|1
1725252560000|2024-09-02 04:49:20|197428.6|197303.6|197429.1|197304.1|197429.1|197304.1|197428.6|197303.6|2
1725252590000|2024-09-02 04:49:50|197429|197304|197429|197304|197429|197304|197429|197304|1
1725252610000|2024-09-02 04:50:10|197431.2|197306.2|197428.9|197303.9|197431.2|197306.2|197428.9|197303.9|3
1725252620000|2024-09-02 04:50:20|197429.7|197304.7|197429.7|197304.7|197429.7|197304.7|197429.7|197304.7|1
1725252630000|2024-09-02 04:50:30|197425.7|197300.7|197430.1|197305.1|197430.1|197305.1|197425.7|197300.7|4
1725252640000|2024-09-02 04:50:40|197430.7|197305.7|197430.2|197305.2|197430.8|197305.8|197430.2|197305.2|3
1725252660000|2024-09-02 04:51:00|197425.8|197300.8|197429.2|197304.2|197429.2|197304.2|197424.9|197299.9|3
1725252670000|2024-09-02 04:51:10|197429.7|197304.7|197429.7|197304.7|197429.7|197304.7|197429.7|197304.7|1
1725252690000|2024-09-02 04:51:30|197427.8|197302.8|197427.8|197302.8|197427.8|197302.8|197427.8|197302.8|1
1725252700000|2024-09-02 04:51:40|197429|197304|197429|197304|197429|197304|197429|197304|1
1725252710000|2024-09-02 04:51:50|197427.1|197302.1|197427.8|197302.8|197427.8|197302.8|197427.1|197302.1|2
1725252750000|2024-09-02 04:52:30|197427.1|197302.1|197427.1|197302.1|197427.1|197302.1|197427.1|197302.1|1
1725252760000|2024-09-02 04:52:40|197428.1|197303.1|197426.4|197301.4|197428.1|197303.1|197426.4|197301.4|2
1725252790000|2024-09-02 04:53:10|197423.4|197298.4|197423.4|197298.4|197423.4|197298.4|197423.4|197298.4|1
1725252820000|2024-09-02 04:53:40|197426.1|197301.1|197426.1|197301.1|197426.1|197301.1|197426.1|197301.1|1
1725252830000|2024-09-02 04:53:50|197427.1|197302.1|197427.8|197302.8|197427.8|197302.8|197427.1|197302.1|2
1725252850000|2024-09-02 04:54:10|197426.8|197301.8|197422.1|197297.1|197426.8|197301.8|197422.1|197297.1|2
1725252870000|2024-09-02 04:54:30|197425|197300|197425|197300|197425|197300|197425|197300|1
1725252890000|2024-09-02 04:54:50|197425.9|197300.9|197429|197304|197431.3|197306.3|197425.9|197300.9|14
1725252920000|2024-09-02 04:55:20|197428.8|197303.8|197427.7|197302.7|197428.8|197303.8|197427.7|197302.7|3
1725252940000|2024-09-02 04:55:40|197429.6|197304.6|197430.7|197305.7|197431.3|197306.3|197426.5|197301.5|4
1725252980000|2024-09-02 04:56:20|197428|197303|197428|197303|197428|197303|197428|197303|1
1725253000000|2024-09-02 04:56:40|197429.8|197304.8|197429.8|197304.8|197429.8|197304.8|197429.8|197304.8|1
1725253020000|2024-09-02 04:57:00|197425.4|197300.4|197429.9|197304.9|197430.1|197305.1|197424.6|197299.6|4
1725253060000|2024-09-02 04:57:40|197427.9|197302.9|197427.9|197302.9|197427.9|197302.9|197427.9|197302.9|1
1725253070000|2024-09-02 04:57:50|197429.1|197304.1|197429.1|197304.1|197429.1|197304.1|197429.1|197304.1|1
1725253080000|2024-09-02 04:58:00|197430.8|197305.8|197426.5|197301.5|197430.8|197305.8|197422.1|197297.1|5
1725253110000|2024-09-02 04:58:30|197425.6|197300.6|197425.6|197300.6|197425.6|197300.6|197425.6|197300.6|1
1725253130000|2024-09-02 04:58:50|197428.1|197303.1|197421.5|197296.5|197428.6|197303.6|197421.5|197296.5|4
1725253140000|2024-09-02 04:59:00|197425.1|197300.1|197428.7|197303.7|197428.7|197303.7|197425.1|197300.1|3
1725253150000|2024-09-02 04:59:10|197430.8|197305.8|197427|197302|197430.8|197305.8|197423|197298|7
1725253160000|2024-09-02 04:59:20|197427.4|197302.4|197427.4|197302.4|197427.4|197302.4|197427.4|197302.4|1
1725253170000|2024-09-02 04:59:30|197426.1|197301.1|197426.7|197301.7|197426.7|197301.7|197422.5|197297.5|3
1725253180000|2024-09-02 04:59:40|197427.9|197302.9|197424.4|197299.4|197427.9|197302.9|197420.2|197295.2|4
1725253200000|2024-09-02 05:00:00|197420.4|197295.4|197423.3|197298.3|197423.7|197298.7|197418.1|197293.1|5
1725253210000|2024-09-02 05:00:10|197422.7|197297.7|197422.8|197297.8|197422.8|197297.8|197417.3|197292.3|6
1725253220000|2024-09-02 05:00:20|197423.4|197298.4|197423.8|197298.8|197424.2|197299.2|197419.1|197294.1|11
1725253230000|2024-09-02 05:00:30|197424.6|197299.6|197424.6|197299.6|197424.6|197299.6|197424.6|197299.6|1
1725253240000|2024-09-02 05:00:40|197421.1|197296.1|197423.1|197298.1|197424.1|197299.1|197419.4|197294.4|5
1725253250000|2024-09-02 05:00:50|197419|197294|197422.6|197297.6|197422.6|197297.6|197419|197294|2
1725253270000|2024-09-02 05:01:10|197424.1|197299.1|197424.1|197299.1|197424.1|197299.1|197424.1|197299.1|1
1725253280000|2024-09-02 05:01:20|197421.4|197296.4|197385.6|197260.6|197421.4|197296.4|197380.9|197255.9|18
1725253290000|2024-09-02 05:01:30|197384.8|197259.8|197385.9|197260.9|197385.9|197260.9|197384.8|197259.8|3
1725253300000|2024-09-02 05:01:40|197387.3|197262.3|197390.7|197265.7|197393.9|197268.9|197383.3|197258.3|11
1725253310000|2024-09-02 05:01:50|197386.5|197261.5|197391.4|197266.4|197391.4|197266.4|197386.5|197261.5|3
1725253320000|2024-09-02 05:02:00|197387.6|197262.6|197390.9|197265.9|197391.6|197266.6|197387.4|197262.4|4
1725253340000|2024-09-02 05:02:20|197390.4|197265.4|197389|197264|197390.4|197265.4|197383.1|197258.1|4
1725253350000|2024-09-02 05:02:30|197389.5|197264.5|197390.1|197265.1|197390.1|197265.1|197389.5|197264.5|2
1725253360000|2024-09-02 05:02:40|197392.2|197267.2|197386.2|197261.2|197392.9|197267.9|197386.2|197261.2|5
1725253370000|2024-09-02 05:02:50|197390.4|197265.4|197390.3|197265.3|197390.7|197265.7|197383.9|197258.9|4
1725253380000|2024-09-02 05:03:00|197390.9|197265.9|197390.4|197265.4|197392.7|197267.7|197390.4|197265.4|3
1725253400000|2024-09-02 05:03:20|197384.6|197259.6|197390.2|197265.2|197390.2|197265.2|197384.1|197259.1|3
1725253410000|2024-09-02 05:03:30|197390.3|197265.3|197391.6|197266.6|197391.6|197266.6|197385.6|197260.6|5
1725253420000|2024-09-02 05:03:40|197391.9|197266.9|197390.4|197265.4|197391.9|197266.9|197390.4|197265.4|2
1725253430000|2024-09-02 05:03:50|197390.5|197265.5|197389.2|197264.2|197390.5|197265.5|197382.1|197257.1|6
1725253440000|2024-09-02 05:04:00|197389.1|197264.1|197389.1|197264.1|197389.1|197264.1|197389.1|197264.1|1
1725253450000|2024-09-02 05:04:10|197391.6|197266.6|197372|197247|197391.6|197266.6|197371.8|197246.8|7
1725253460000|2024-09-02 05:04:20|197375.7|197250.7|197375.7|197250.7|197375.7|197250.7|197375.7|197250.7|1
1725253470000|2024-09-02 05:04:30|197371.6|197246.6|197373.5|197248.5|197373.5|197248.5|197368.6|197243.6|3
1725253480000|2024-09-02 05:04:40|197372.7|197247.7|197372.7|197247.7|197372.7|197247.7|197372.7|197247.7|1
1725253490000|2024-09-02 05:04:50|197372|197247|197375.5|197250.5|197376.5|197251.5|197372|197247|3
1725253520000|2024-09-02 05:05:20|197367.8|197242.8|197367.8|197242.8|197367.8|197242.8|197367.8|197242.8|1
1725253530000|2024-09-02 05:05:30|197371.9|197246.9|197370.3|197245.3|197371.9|197246.9|197370.3|197245.3|2
1725253540000|2024-09-02 05:05:40|197375.4|197250.4|197375.4|197250.4|197375.4|197250.4|197375.4|197250.4|1
1725253560000|2024-09-02 05:06:00|197374.3|197249.3|197374.3|197249.3|197374.3|197249.3|197374.3|197249.3|1
1725253570000|2024-09-02 05:06:10|197365.5|197240.5|197365.5|197240.5|197365.5|197240.5|197365.5|197240.5|1
1725253600000|2024-09-02 05:06:40|197373.9|197248.9|197374.4|197249.4|197375|197250|197373.9|197248.9|3
1725253640000|2024-09-02 05:07:20|197366.6|197241.6|197366.6|197241.6|197366.6|197241.6|197366.6|197241.6|1
1725253650000|2024-09-02 05:07:30|197375.1|197250.1|197375.1|197250.1|197375.1|197250.1|197375.1|197250.1|1
1725253660000|2024-09-02 05:07:40|197378.5|197253.5|197378.5|197253.5|197378.5|197253.5|197378.5|197253.5|1
1725253670000|2024-09-02 05:07:50|197376.3|197251.3|197378.8|197253.8|197378.8|197253.8|197376.3|197251.3|2
1725253680000|2024-09-02 05:08:00|197375.6|197250.6|197359.8|197234.8|197375.6|197250.6|197359.8|197234.8|2
1725253690000|2024-09-02 05:08:10|197363.6|197238.6|197363.6|197238.6|197363.6|197238.6|197363.6|197238.6|1
1725253710000|2024-09-02 05:08:30|197377.8|197252.8|197377.8|197252.8|197377.8|197252.8|197377.8|197252.8|1
1725253720000|2024-09-02 05:08:40|197377.5|197252.5|197376.7|197251.7|197377.5|197252.5|197376.7|197251.7|2
1725253740000|2024-09-02 05:09:00|197365.8|197240.8|197365.8|197240.8|197365.8|197240.8|197365.8|197240.8|1
1725253750000|2024-09-02 05:09:10|197360.2|197235.2|197361.1|197236.1|197362.2|197237.2|197360.2|197235.2|3
1725253760000|2024-09-02 05:09:20|197362.2|197237.2|197377.9|197252.9|197377.9|197252.9|197360.7|197235.7|4
1725253770000|2024-09-02 05:09:30|197377.6|197252.6|197377.7|197252.7|197377.7|197252.7|197371.2|197246.2|3
1725253800000|2024-09-02 05:10:00|197362.6|197237.6|197362.6|197237.6|197362.6|197237.6|197362.6|197237.6|1
1725253830000|2024-09-02 05:10:30|197360.9|197235.9|197376.4|197251.4|197376.4|197251.4|197359.9|197234.9|3
1725253850000|2024-09-02 05:10:50|197372.4|197247.4|197370|197245|197372.4|197247.4|197370|197245|2
1725253860000|2024-09-02 05:11:00|197369.4|197244.4|197369.4|197244.4|197369.4|197244.4|197369.4|197244.4|1
1725253870000|2024-09-02 05:11:10|197369.7|197244.7|197369.7|197244.7|197369.7|197244.7|197369.7|197244.7|1
1725253890000|2024-09-02 05:11:30|197354.6|197229.6|197354.6|197229.6|197354.6|197229.6|197354.6|197229.6|1
1725253900000|2024-09-02 05:11:40|197353.6|197228.6|197372.7|197247.7|197372.7|197247.7|197353.6|197228.6|4
1725253910000|2024-09-02 05:11:50|197372.2|197247.2|197372.1|197247.1|197372.2|197247.2|197372.1|197247.1|2
1725253920000|2024-09-02 05:12:00|197366.8|197241.8|197371.1|197246.1|197371.1|197246.1|197366.8|197241.8|3
1725253930000|2024-09-02 05:12:10|197370.8|197245.8|197372.2|197247.2|197372.2|197247.2|197370.8|197245.8|2
1725253950000|2024-09-02 05:12:30|197366.5|197241.5|197371.7|197246.7|197371.7|197246.7|197366.5|197241.5|2
1725253970000|2024-09-02 05:12:50|197371.2|197246.2|197371.2|197246.2|197371.2|197246.2|197371.2|197246.2|1
1725253980000|2024-09-02 05:13:00|197375.2|197250.2|197370.5|197245.5|197375.2|197250.2|197370.4|197245.4|4
1725253990000|2024-09-02 05:13:10|197374|197249|197374.5|197249.5|197374.5|197249.5|197374|197249|2
1725254010000|2024-09-02 05:13:30|197370.2|197245.2|197370.2|197245.2|197370.2|197245.2|197370.2|197245.2|1
1725254020000|2024-09-02 05:13:40|197357.2|197232.2|197357.2|197232.2|197357.2|197232.2|197357.2|197232.2|1
1725254030000|2024-09-02 05:13:50|197361.7|197236.7|197361.7|197236.7|197361.7|197236.7|197361.7|197236.7|1
1725254040000|2024-09-02 05:14:00|197361.6|197236.6|197372.4|197247.4|197372.4|197247.4|197361.6|197236.6|2
1725254050000|2024-09-02 05:14:10|197373.7|197248.7|197373.2|197248.2|197373.7|197248.7|197373.2|197248.2|2
1725254060000|2024-09-02 05:14:20|197371.1|197246.1|197371.1|197246.1|197371.1|197246.1|197371.1|197246.1|1
1725254070000|2024-09-02 05:14:30|197365|197240|197365|197240|197365|197240|197365|197240|1
1725254080000|2024-09-02 05:14:40|197352.4|197227.4|197352.4|197227.4|197352.4|197227.4|197352.4|197227.4|1
1725254090000|2024-09-02 05:14:50|197354|197229|197354|197229|197354|197229|197354|197229|1
1725254100000|2024-09-02 05:15:00|197369.3|197244.3|197360.8|197235.8|197369.5|197244.5|197359.5|197234.5|6
1725254110000|2024-09-02 05:15:10|197361.8|197236.8|197360.5|197235.5|197361.8|197236.8|197360.5|197235.5|3
1725254120000|2024-09-02 05:15:20|197360|197235|197360|197235|197360|197235|197360|197235|1
1725254130000|2024-09-02 05:15:30|197361.9|197236.9|197361.7|197236.7|197361.9|197236.9|197361.7|197236.7|2
1725254140000|2024-09-02 05:15:40|197358.7|197233.7|197365.2|197240.2|197365.5|197240.5|197358.7|197233.7|15
1725254150000|2024-09-02 05:15:50|197362.1|197237.1|197364.8|197239.8|197365.5|197240.5|197361.7|197236.7|8
1725254160000|2024-09-02 05:16:00|197364.7|197239.7|197364.9|197239.9|197364.9|197239.9|197364.7|197239.7|2
1725254170000|2024-09-02 05:16:10|197366.6|197241.6|197363.9|197238.9|197370.2|197245.2|197361.3|197236.3|9
1725254200000|2024-09-02 05:16:40|197361|197236|197361|197236|197361|197236|197361|197236|1
1725254210000|2024-09-02 05:16:50|197360.6|197235.6|197364.2|197239.2|197364.3|197239.3|197360.6|197235.6|9
1725254220000|2024-09-02 05:17:00|197363.7|197238.7|197363.6|197238.6|197363.8|197238.8|197359.9|197234.9|7
1725254230000|2024-09-02 05:17:10|197360.3|197235.3|197360.8|197235.8|197363.7|197238.7|197359.3|197234.3|10
1725254240000|2024-09-02 05:17:20|197355.7|197230.7|197360.7|197235.7|197360.9|197235.9|197355.7|197230.7|9
1725254250000|2024-09-02 05:17:30|197361.8|197236.8|197362|197237|197362.1|197237.1|197357.3|197232.3|8
1725254260000|2024-09-02 05:17:40|197357.2|197232.2|197363.2|197238.2|197363.2|197238.2|197356.8|197231.8|9
1725254270000|2024-09-02 05:17:50|197362|197237|197361.6|197236.6|197368.1|197243.1|197361.6|197236.6|15
1725254280000|2024-09-02 05:18:00|197364.6|197239.6|197361.1|197236.1|197365.2|197240.2|197357.6|197232.6|8
1725254310000|2024-09-02 05:18:30|197359.7|197234.7|197359.6|197234.6|197359.7|197234.7|197354.4|197229.4|3
1725254330000|2024-09-02 05:18:50|197360.1|197235.1|197360.5|197235.5|197360.5|197235.5|197360.1|197235.1|2
1725254340000|2024-09-02 05:19:00|197356.7|197231.7|197356.7|197231.7|197356.7|197231.7|197356.7|197231.7|1
1725254350000|2024-09-02 05:19:10|197352.9|197227.9|197356.9|197231.9|197356.9|197231.9|197352.9|197227.9|2
1725254360000|2024-09-02 05:19:20|197353.4|197228.4|197356.6|197231.6|197357|197232|197353.4|197228.4|4
1725254370000|2024-09-02 05:19:30|197356.5|197231.5|197356.6|197231.6|197356.6|197231.6|197353.3|197228.3|3
1725254380000|2024-09-02 05:19:40|197359.1|197234.1|197359.1|197234.1|197359.1|197234.1|197359.1|197234.1|1
1725254400000|2024-09-02 05:20:00|197354.8|197229.8|197354.8|197229.8|197354.8|197229.8|197354.8|197229.8|1
1725254410000|2024-09-02 05:20:10|197355.2|197230.2|197355.2|197230.2|197355.2|197230.2|197355.2|197230.2|1
1725254420000|2024-09-02 05:20:20|197349.5|197224.5|197349.5|197224.5|197349.5|197224.5|197349.5|197224.5|1
1725254430000|2024-09-02 05:20:30|197358.4|197233.4|197358.4|197233.4|197358.4|197233.4|197358.4|197233.4|1
1725254440000|2024-09-02 05:20:40|197358.3|197233.3|197358.3|197233.3|197358.3|197233.3|197358.3|197233.3|1
1725254460000|2024-09-02 05:21:00|197349.4|197224.4|197349.4|197224.4|197349.4|197224.4|197349.4|197224.4|1
1725254480000|2024-09-02 05:21:20|197358.4|197233.4|197358.4|197233.4|197358.4|197233.4|197358.4|197233.4|1
1725254490000|2024-09-02 05:21:30|197359.5|197234.5|197359.3|197234.3|197361.8|197236.8|197359.3|197234.3|4
1725254500000|2024-09-02 05:21:40|197362|197237|197366|197241|197366.9|197241.9|197362|197237|6
1725254510000|2024-09-02 05:21:50|197362.7|197237.7|197365|197240|197365.9|197240.9|197361.7|197236.7|11
1725254520000|2024-09-02 05:22:00|197364.7|197239.7|197365|197240|197365.2|197240.2|197361.7|197236.7|7
1725254530000|2024-09-02 05:22:10|197361.8|197236.8|197363.8|197238.8|197364.9|197239.9|197361.8|197236.8|3
1725254560000|2024-09-02 05:22:40|197357.4|197232.4|197356.7|197231.7|197357.4|197232.4|197356.7|197231.7|2
1725254570000|2024-09-02 05:22:50|197358.7|197233.7|197358.7|197233.7|197358.7|197233.7|197358.7|197233.7|1
1725254580000|2024-09-02 05:23:00|197358.6|197233.6|197360.3|197235.3|197364.4|197239.4|197358.6|197233.6|8
1725254590000|2024-09-02 05:23:10|197364.6|197239.6|197364.5|197239.5|197364.6|197239.6|197359.4|197234.4|16
1725254600000|2024-09-02 05:23:20|197359.5|197234.5|197364.4|197239.4|197364.4|197239.4|197359.5|197234.5|4
1725254610000|2024-09-02 05:23:30|197360.4|197235.4|197364|197239|197364.4|197239.4|197359|197234|9
1725254620000|2024-09-02 05:23:40|197360.6|197235.6|197364|197239|197364.2|197239.2|197360.4|197235.4|4
1725254630000|2024-09-02 05:23:50|197359.9|197234.9|197364|197239|197364.4|197239.4|197358.8|197233.8|10
1725254640000|2024-09-02 05:24:00|197364.4|197239.4|197365.1|197240.1|197365.1|197240.1|197359|197234|12
1725254650000|2024-09-02 05:24:10|197362.9|197237.9|197369.2|197244.2|197369.5|197244.5|197362.9|197237.9|6
1725254660000|2024-09-02 05:24:20|197365.9|197240.9|197369.3|197244.3|197369.3|197244.3|197365.9|197240.9|6
1725254670000|2024-09-02 05:24:30|197366.6|197241.6|197368.8|197243.8|197369.6|197244.6|197366.2|197241.2|10
1725254680000|2024-09-02 05:24:40|197365.6|197240.6|197364.6|197239.6|197368.9|197243.9|197359.8|197234.8|12
1725254690000|2024-09-02 05:24:50|197364.9|197239.9|197363.4|197238.4|197364.9|197239.9|197361.9|197236.9|3
1725254700000|2024-09-02 05:25:00|197364.4|197239.4|197364.5|197239.5|197364.5|197239.5|197364.4|197239.4|2
1725254710000|2024-09-02 05:25:10|197362.2|197237.2|197365.6|197240.6|197366.5|197241.5|197362.2|197237.2|3
1725254730000|2024-09-02 05:25:30|197365.7|197240.7|197365.7|197240.7|197366|197241|197365.3|197240.3|4
1725254740000|2024-09-02 05:25:40|197365.8|197240.8|197363.1|197238.1|197365.8|197240.8|197363.1|197238.1|2
1725254750000|2024-09-02 05:25:50|197360.4|197235.4|197363.3|197238.3|197363.3|197238.3|197360.4|197235.4|3
1725254760000|2024-09-02 05:26:00|197361.3|197236.3|197361.3|197236.3|197365.8|197240.8|197361|197236|11
1725254770000|2024-09-02 05:26:10|197361.2|197236.2|197363.1|197238.1|197365.5|197240.5|197360.3|197235.3|10
1725254780000|2024-09-02 05:26:20|197361.5|197236.5|197363|197238|197363|197238|197361.5|197236.5|3
1725254790000|2024-09-02 05:26:30|197363.2|197238.2|197361.4|197236.4|197365.2|197240.2|197360.6|197235.6|14
1725254800000|2024-09-02 05:26:40|197362.5|197237.5|197363.3|197238.3|197364.5|197239.5|197361.4|197236.4|8
1725254810000|2024-09-02 05:26:50|197361.7|197236.7|197362.5|197237.5|197366.1|197241.1|197361.7|197236.7|10
1725254820000|2024-09-02 05:27:00|197361.8|197236.8|197364.2|197239.2|197364.5|197239.5|197361.7|197236.7|13
1725254840000|2024-09-02 05:27:20|197363.1|197238.1|197363.2|197238.2|197363.2|197238.2|197360.8|197235.8|3
1725254850000|2024-09-02 05:27:30|197361.6|197236.6|197358.8|197233.8|197361.6|197236.6|197358.8|197233.8|4
1725254860000|2024-09-02 05:27:40|197361.3|197236.3|197361.3|197236.3|197361.3|197236.3|197361.3|197236.3|1
1725254870000|2024-09-02 05:27:50|197358.8|197233.8|197357.3|197232.3|197359.2|197234.2|197356.5|197231.5|6
1725254880000|2024-09-02 05:28:00|197358.5|197233.5|197359|197234|197362.8|197237.8|197358.5|197233.5|7
1725254910000|2024-09-02 05:28:30|197358.9|197233.9|197350.8|197225.8|197358.9|197233.9|197350.8|197225.8|2
1725254930000|2024-09-02 05:28:50|197352.9|197227.9|197352.9|197227.9|197352.9|197227.9|197352.9|197227.9|1
1725254940000|2024-09-02 05:29:00|197356.6|197231.6|197353.1|197228.1|197356.6|197231.6|197353.1|197228.1|3
1725254950000|2024-09-02 05:29:10|197355|197230|197354.5|197229.5|197355|197230|197354.5|197229.5|2
1725254960000|2024-09-02 05:29:20|197353.7|197228.7|197351|197226|197353.7|197228.7|197351|197226|2
1725254970000|2024-09-02 05:29:30|197350.3|197225.3|197341|197216|197350.3|197225.3|197336.8|197211.8|4
1725254980000|2024-09-02 05:29:40|197339.3|197214.3|197339.3|197214.3|197339.3|197214.3|197339.3|197214.3|1
1725254990000|2024-09-02 05:29:50|197334.2|197209.2|197338.8|197213.8|197338.8|197213.8|197334.2|197209.2|2
1725255000000|2024-09-02 05:30:00|197336.2|197211.2|197341.1|197216.1|197342.9|197217.9|197336.2|197211.2|21
1725255010000|2024-09-02 05:30:10|197338.1|197213.1|197340.2|197215.2|197342.8|197217.8|197338|197213|26
1725255020000|2024-09-02 05:30:20|197342.5|197217.5|197340.4|197215.4|197342.9|197217.9|197337.8|197212.8|26
1725255030000|2024-09-02 05:30:30|197342.7|197217.7|197335.4|197210.4|197342.7|197217.7|197334.9|197209.9|27
1725255040000|2024-09-02 05:30:40|197338.2|197213.2|197335.6|197210.6|197342.2|197217.2|197335.3|197210.3|28
1725255050000|2024-09-02 05:30:50|197341.6|197216.6|197342|197217|197344.9|197219.9|197336.8|197211.8|12
1725255060000|2024-09-02 05:31:00|197344.7|197219.7|197341.8|197216.8|197344.7|197219.7|197339.3|197214.3|5
1725255070000|2024-09-02 05:31:10|197344.9|197219.9|197342.8|197217.8|197345.2|197220.2|197336.8|197211.8|19
1725255080000|2024-09-02 05:31:20|197339.3|197214.3|197341.2|197216.2|197343.7|197218.7|197334.5|197209.5|25
1725255090000|2024-09-02 05:31:30|197336|197211|197326.2|197201.2|197342.9|197217.9|197309.3|197184.3|30
1725255100000|2024-09-02 05:31:40|197328.1|197203.1|197304.3|197179.3|197328.2|197203.2|197301.4|197176.4|31
1725255110000|2024-09-02 05:31:50|197305.6|197180.6|197285.4|197160.4|197305.6|197180.6|197279.3|197154.3|24
1725255120000|2024-09-02 05:32:00|197281.8|197156.8|197267.1|197142.1|197285.6|197160.6|197261|197136|21
1725255130000|2024-09-02 05:32:10|197267.2|197142.2|197256.4|197131.4|197278|197153|197253.6|197128.6|25
1725255140000|2024-09-02 05:32:20|197256.3|197131.3|197256.9|197131.9|197257.2|197132.2|197251.7|197126.7|15
1725255150000|2024-09-02 05:32:30|197256.2|197131.2|197258.3|197133.3|197258.6|197133.6|197253.4|197128.4|15
1725255160000|2024-09-02 05:32:40|197253.9|197128.9|197252.8|197127.8|197259.9|197134.9|197252.8|197127.8|13
1725255170000|2024-09-02 05:32:50|197256.5|197131.5|197253|197128|197258.3|197133.3|197252.7|197127.7|20
1725255180000|2024-09-02 05:33:00|197249.7|197124.7|197255.7|197130.7|197255.7|197130.7|197249.7|197124.7|10
1725255190000|2024-09-02 05:33:10|197253.2|197128.2|197253.3|197128.3|197256|197131|197248.9|197123.9|17
1725255200000|2024-09-02 05:33:20|197250.6|197125.6|197253.7|197128.7|197253.7|197128.7|197249.6|197124.6|5
1725255210000|2024-09-02 05:33:30|197250.2|197125.2|197254.3|197129.3|197254.4|197129.4|197248.9|197123.9|8
1725255220000|2024-09-02 05:33:40|197253.7|197128.7|197248.3|197123.3|197256.8|197131.8|197246.2|197121.2|14
1725255230000|2024-09-02 05:33:50|197253.8|197128.8|197256.1|197131.1|197256.1|197131.1|197249.3|197124.3|7
1725255240000|2024-09-02 05:34:00|197251.1|197126.1|197251.8|197126.8|197257.2|197132.2|197251.1|197126.1|6
1725255250000|2024-09-02 05:34:10|197255.5|197130.5|197257.3|197132.3|197257.5|197132.5|197250.5|197125.5|11
1725255260000|2024-09-02 05:34:20|197255.7|197130.7|197256.3|197131.3|197256.3|197131.3|197255.7|197130.7|2
1725255270000|2024-09-02 05:34:30|197255.8|197130.8|197255.8|197130.8|197255.8|197130.8|197250.9|197125.9|5
1725255280000|2024-09-02 05:34:40|197255.6|197130.6|197256.3|197131.3|197256.3|197131.3|197255.6|197130.6|2
1725255290000|2024-09-02 05:34:50|197254.7|197129.7|197256.8|197131.8|197257.3|197132.3|197251.7|197126.7|11
1725255300000|2024-09-02 05:35:00|197250.7|197125.7|197252.3|197127.3|197255.4|197130.4|197250.7|197125.7|7
1725255310000|2024-09-02 05:35:10|197254.7|197129.7|197255.1|197130.1|197255.1|197130.1|197248.3|197123.3|4
1725255320000|2024-09-02 05:35:20|197252.8|197127.8|197247|197122|197255.2|197130.2|197232.8|197107.8|16
1725255330000|2024-09-02 05:35:30|197232.8|197107.8|197247.4|197122.4|197248.9|197123.9|197232.2|197107.2|24
1725255340000|2024-09-02 05:35:40|197247.9|197122.9|197246.3|197121.3|197248.9|197123.9|197245.2|197120.2|21
1725255350000|2024-09-02 05:35:50|197248.9|197123.9|197256.6|197131.6|197258.5|197133.5|197245.7|197120.7|25
1725255360000|2024-09-02 05:36:00|197257.9|197132.9|197257.1|197132.1|197258|197133|197247.1|197122.1|23
1725255370000|2024-09-02 05:36:10|197255|197130|197253.5|197128.5|197257.1|197132.1|197243.7|197118.7|23
1725255380000|2024-09-02 05:36:20|197251.7|197126.7|197221.3|197096.3|197258.2|197133.2|197207.8|197082.8|34
1725255390000|2024-09-02 05:36:30|197216.3|197091.3|197219.4|197094.4|197223.4|197098.4|197214.5|197089.5|25
1725255400000|2024-09-02 05:36:40|197216.1|197091.1|197217.7|197092.7|197219.6|197094.6|197212.1|197087.1|11
1725255410000|2024-09-02 05:36:50|197213.8|197088.8|197217.8|197092.8|197220|197095|197213.3|197088.3|11
1725255420000|2024-09-02 05:37:00|197212.9|197087.9|197217.3|197092.3|197217.3|197092.3|197212.6|197087.6|3
1725255430000|2024-09-02 05:37:10|197210.4|197085.4|197227|197102|197229.2|197104.2|197210.3|197085.3|9
1725255440000|2024-09-02 05:37:20|197221.2|197096.2|197223.4|197098.4|197229.5|197104.5|197216.8|197091.8|18
1725255450000|2024-09-02 05:37:30|197221.5|197096.5|197221.4|197096.4|197223.9|197098.9|197216.5|197091.5|21
1725255460000|2024-09-02 05:37:40|197223.7|197098.7|197223.8|197098.8|197224.7|197099.7|197217|197092|13
1725255470000|2024-09-02 05:37:50|197219.1|197094.1|197219.8|197094.8|197224.1|197099.1|197214.9|197089.9|16
1725255480000|2024-09-02 05:38:00|197215.6|197090.6|197222.6|197097.6|197223.1|197098.1|197215|197090|14
1725255490000|2024-09-02 05:38:10|197222.9|197097.9|197222.9|197097.9|197223.7|197098.7|197216.5|197091.5|8
1725255500000|2024-09-02 05:38:20|197216.6|197091.6|197221.6|197096.6|197224.6|197099.6|197216.6|197091.6|20
1725255510000|2024-09-02 05:38:30|197216.7|197091.7|197224.1|197099.1|197224.5|197099.5|197216.7|197091.7|19
1725255520000|2024-09-02 05:38:40|197222.4|197097.4|197216.6|197091.6|197224.7|197099.7|197216.6|197091.6|15
1725255530000|2024-09-02 05:38:50|197221.5|197096.5|197216.1|197091.1|197224.8|197099.8|197209.7|197084.7|12
1725255540000|2024-09-02 05:39:00|197219.2|197094.2|197216.3|197091.3|197221.7|197096.7|197209.3|197084.3|14
1725255550000|2024-09-02 05:39:10|197220.3|197095.3|197220.2|197095.2|197220.7|197095.7|197210.4|197085.4|15
1725255560000|2024-09-02 05:39:20|197211.1|197086.1|197211|197086|197220.6|197095.6|197209.6|197084.6|14
1725255570000|2024-09-02 05:39:30|197217.5|197092.5|197223.3|197098.3|197224.3|197099.3|197213.2|197088.2|23
1725255580000|2024-09-02 05:39:40|197223.4|197098.4|197216|197091|197223.8|197098.8|197214.3|197089.3|25
1725255590000|2024-09-02 05:39:50|197223.6|197098.6|197217.9|197092.9|197223.8|197098.8|197204.4|197079.4|17
1725255600000|2024-09-02 05:40:00|197207.8|197082.8|197214|197089|197217.5|197092.5|197202.5|197077.5|26
1725255610000|2024-09-02 05:40:10|197214.8|197089.8|197202.4|197077.4|197214.8|197089.8|197197.8|197072.8|10
1725255620000|2024-09-02 05:40:20|197212.4|197087.4|197218|197093|197221.1|197096.1|197201.2|197076.2|18
1725255630000|2024-09-02 05:40:30|197224.4|197099.4|197223.6|197098.6|197227|197102|197219|197094|23
1725255640000|2024-09-02 05:40:40|197225.1|197100.1|197225.3|197100.3|197226.7|197101.7|197217.3|197092.3|28
1725255650000|2024-09-02 05:40:50|197218.7|197093.7|197219.5|197094.5|197226.1|197101.1|197215.6|197090.6|22
1725255660000|2024-09-02 05:41:00|197221.9|197096.9|197222.3|197097.3|197222.3|197097.3|197217.9|197092.9|3
1725255670000|2024-09-02 05:41:10|197221.7|197096.7|197220.7|197095.7|197221.7|197096.7|197220|197095|11
1725255680000|2024-09-02 05:41:20|197220|197095|197222.4|197097.4|197225|197100|197220|197095|7
1725255690000|2024-09-02 05:41:30|197224.4|197099.4|197219.6|197094.6|197225.6|197100.6|197217|197092|31
1725255700000|2024-09-02 05:41:40|197223.2|197098.2|197224.3|197099.3|197227.6|197102.6|197218.6|197093.6|29
1725255710000|2024-09-02 05:41:50|197226.2|197101.2|197220.9|197095.9|197226.9|197101.9|197219.2|197094.2|19
1725255720000|2024-09-02 05:42:00|197224.4|197099.4|197224.5|197099.5|197225|197100|197219.7|197094.7|15
1725255730000|2024-09-02 05:42:10|197221.3|197096.3|197227.1|197102.1|197227.8|197102.8|197219.8|197094.8|20
1725255740000|2024-09-02 05:42:20|197224.4|197099.4|197224.5|197099.5|197225.6|197100.6|197220.2|197095.2|16
1725255750000|2024-09-02 05:42:30|197227.4|197102.4|197223.7|197098.7|197227.7|197102.7|197219.8|197094.8|24
1725255760000|2024-09-02 05:42:40|197221.9|197096.9|197226.8|197101.8|197226.8|197101.8|197220.3|197095.3|20
1725255770000|2024-09-02 05:42:50|197224.2|197099.2|197243.4|197118.4|197244|197119|197223.5|197098.5|22
1725255780000|2024-09-02 05:43:00|197238.5|197113.5|197230.3|197105.3|197243.5|197118.5|197229.1|197104.1|24
1725255790000|2024-09-02 05:43:10|197236.1|197111.1|197230.4|197105.4|197243.1|197118.1|197230.1|197105.1|13
1725255800000|2024-09-02 05:43:20|197223.9|197098.9|197230.5|197105.5|197237.3|197112.3|197223.9|197098.9|8
1725255810000|2024-09-02 05:43:30|197237|197112|197237.8|197112.8|197237.8|197112.8|197223.9|197098.9|7
1725255820000|2024-09-02 05:43:40|197231.5|197106.5|197231.7|197106.7|197235.3|197110.3|197224.8|197099.8|12
1725255830000|2024-09-02 05:43:50|197232.1|197107.1|197233.3|197108.3|197233.3|197108.3|197226.1|197101.1|4
1725255840000|2024-09-02 05:44:00|197227.3|197102.3|197235.7|197110.7|197235.7|197110.7|197227.3|197102.3|2
1725255850000|2024-09-02 05:44:10|197235.4|197110.4|197235.4|197110.4|197235.4|197110.4|197235.4|197110.4|1
1725255860000|2024-09-02 05:44:20|197227.4|197102.4|197234.8|197109.8|197234.8|197109.8|197227.4|197102.4|2
1725255870000|2024-09-02 05:44:30|197228.3|197103.3|197234.8|197109.8|197235.6|197110.6|197228.3|197103.3|4
1725255880000|2024-09-02 05:44:40|197227.7|197102.7|197235|197110|197235.1|197110.1|197227.6|197102.6|4
1725255890000|2024-09-02 05:44:50|197227.7|197102.7|197232.1|197107.1|197234.2|197109.2|197227.7|197102.7|4
1725255900000|2024-09-02 05:45:00|197233.6|197108.6|197236.3|197111.3|197236.3|197111.3|197229.7|197104.7|4
1725255910000|2024-09-02 05:45:10|197229.8|197104.8|197235.4|197110.4|197236.4|197111.4|197228.9|197103.9|6
1725255920000|2024-09-02 05:45:20|197228.9|197103.9|197236.4|197111.4|197237.2|197112.2|197228.1|197103.1|8
1725255930000|2024-09-02 05:45:30|197235.9|197110.9|197235.9|197110.9|197235.9|197110.9|197235.9|197110.9|1
1725255940000|2024-09-02 05:45:40|197236|197111|197232.9|197107.9|197236|197111|197232.9|197107.9|3
1725255950000|2024-09-02 05:45:50|197227.1|197102.1|197212.6|197087.6|197229.8|197104.8|197211.4|197086.4|4
1725255960000|2024-09-02 05:46:00|197216.6|197091.6|197235.6|197110.6|197235.6|197110.6|197216.6|197091.6|5
1725255970000|2024-09-02 05:46:10|197228.5|197103.5|197235.9|197110.9|197235.9|197110.9|197228.5|197103.5|2
1725255980000|2024-09-02 05:46:20|197228.6|197103.6|197234.9|197109.9|197236.1|197111.1|197228.5|197103.5|4
1725255990000|2024-09-02 05:46:30|197229.4|197104.4|197233.2|197108.2|197236.5|197111.5|197225.9|197100.9|6
1725256000000|2024-09-02 05:46:40|197226|197101|197233.1|197108.1|197234.9|197109.9|197225.8|197100.8|7
1725256010000|2024-09-02 05:46:50|197231.6|197106.6|197232.6|197107.6|197232.6|197107.6|197230.3|197105.3|5
1725256020000|2024-09-02 05:47:00|197226.1|197101.1|197232.6|197107.6|197232.6|197107.6|197226.1|197101.1|2
1725256030000|2024-09-02 05:47:10|197226.2|197101.2|197233.4|197108.4|197233.4|197108.4|197226.2|197101.2|2
1725256040000|2024-09-02 05:47:20|197226.2|197101.2|197232.6|197107.6|197232.6|197107.6|197226.2|197101.2|2
1725256050000|2024-09-02 05:47:30|197226.2|197101.2|197233.5|197108.5|197233.5|197108.5|197226.2|197101.2|5
1725256060000|2024-09-02 05:47:40|197235.5|197110.5|197235.5|197110.5|197235.5|197110.5|197235.5|197110.5|1
1725256070000|2024-09-02 05:47:50|197232.8|197107.8|197223.1|197098.1|197232.8|197107.8|197221.3|197096.3|16
1725256080000|2024-09-02 05:48:00|197221.7|197096.7|197225.3|197100.3|197225.3|197100.3|197220.7|197095.7|22
1725256090000|2024-09-02 05:48:10|197224.6|197099.6|197226|197101|197229.5|197104.5|197222.4|197097.4|21
1725256100000|2024-09-02 05:48:20|197226.1|197101.1|197223.3|197098.3|197226.5|197101.5|197223.3|197098.3|10
1725256110000|2024-09-02 05:48:30|197225.9|197100.9|197226|197101|197228.2|197103.2|197219.7|197094.7|20
1725256120000|2024-09-02 05:48:40|197225.9|197100.9|197225|197100|197225.9|197100.9|197220.5|197095.5|14
1725256130000|2024-09-02 05:48:50|197225.1|197100.1|197225.1|197100.1|197225.4|197100.4|197225|197100|8
1725256140000|2024-09-02 05:49:00|197225|197100|197225|197100|197227.8|197102.8|197225|197100|17
1725256150000|2024-09-02 05:49:10|197225.1|197100.1|197225.5|197100.5|197228.1|197103.1|197222.2|197097.2|8
1725256160000|2024-09-02 05:49:20|197225.3|197100.3|197229.7|197104.7|197229.7|197104.7|197225.2|197100.2|11
1725256170000|2024-09-02 05:49:30|197225.4|197100.4|197224.5|197099.5|197229.6|197104.6|197222.5|197097.5|15
1725256180000|2024-09-02 05:49:40|197226.9|197101.9|197225.2|197100.2|197226.9|197101.9|197221.7|197096.7|6
1725256190000|2024-09-02 05:49:50|197220.6|197095.6|197224.5|197099.5|197224.5|197099.5|197220.6|197095.6|3
1725256200000|2024-09-02 05:50:00|197220.8|197095.8|197225.4|197100.4|197226.2|197101.2|197220.8|197095.8|9
1725256210000|2024-09-02 05:50:10|197225.1|197100.1|197225.1|197100.1|197226.1|197101.1|197221.6|197096.6|12
1725256220000|2024-09-02 05:50:20|197222.1|197097.1|197223.5|197098.5|197225.5|197100.5|197219.1|197094.1|6
1725256230000|2024-09-02 05:50:30|197220.8|197095.8|197223.1|197098.1|197223.6|197098.6|197218.1|197093.1|8
1725256240000|2024-09-02 05:50:40|197223|197098|197217.3|197092.3|197223|197098|197215|197090|8
1725256250000|2024-09-02 05:50:50|197217|197092|197218.8|197093.8|197218.8|197093.8|197216|197091|4
1725256260000|2024-09-02 05:51:00|197221.5|197096.5|197222.4|197097.4|197222.4|197097.4|197218.7|197093.7|7
1725256270000|2024-09-02 05:51:10|197218.7|197093.7|197222.3|197097.3|197222.6|197097.6|197217.7|197092.7|10
1725256280000|2024-09-02 05:51:20|197222|197097|197218|197093|197222.8|197097.8|197218|197093|9
1725256290000|2024-09-02 05:51:30|197222.9|197097.9|197222.9|197097.9|197222.9|197097.9|197222.6|197097.6|5
1725256300000|2024-09-02 05:51:40|197219.4|197094.4|197217.3|197092.3|197223|197098|197217.3|197092.3|9
1725256310000|2024-09-02 05:51:50|197216.9|197091.9|197217|197092|197217.3|197092.3|197216.9|197091.9|4
1725256320000|2024-09-02 05:52:00|197219.8|197094.8|197221.1|197096.1|197221.1|197096.1|197217.5|197092.5|3
1725256330000|2024-09-02 05:52:10|197217.3|197092.3|197221.8|197096.8|197221.8|197096.8|197217.3|197092.3|6
1725256340000|2024-09-02 05:52:20|197221.5|197096.5|197221.7|197096.7|197222.4|197097.4|197217.5|197092.5|10
1725256350000|2024-09-02 05:52:30|197221.4|197096.4|197219.5|197094.5|197221.7|197096.7|197219.5|197094.5|3
1725256360000|2024-09-02 05:52:40|197222|197097|197219.1|197094.1|197222.6|197097.6|197218.8|197093.8|5
1725256370000|2024-09-02 05:52:50|197223.2|197098.2|197221.7|197096.7|197223.2|197098.2|197217.5|197092.5|14
1725256380000|2024-09-02 05:53:00|197217.5|197092.5|197219.1|197094.1|197221.6|197096.6|197215.4|197090.4|14
1725256390000|2024-09-02 05:53:10|197215.2|197090.2|197218.5|197093.5|197219.1|197094.1|197215.2|197090.2|5
1725256400000|2024-09-02 05:53:20|197215|197090|197216.6|197091.6|197218.5|197093.5|197212.6|197087.6|7
1725256410000|2024-09-02 05:53:30|197212.6|197087.6|197217.2|197092.2|197217.2|197092.2|197212.6|197087.6|2
1725256420000|2024-09-02 05:53:40|197217.3|197092.3|197157.6|197032.6|197217.9|197092.9|197149.3|197024.3|11
1725256430000|2024-09-02 05:53:50|197150|197025|197160.2|197035.2|197160.8|197035.8|197150|197025|12
1725256440000|2024-09-02 05:54:00|197153.6|197028.6|197151.2|197026.2|197160|197035|197144.5|197019.5|12
1725256450000|2024-09-02 05:54:10|197145.5|197020.5|197156.2|197031.2|197162|197037|197145.5|197020.5|19
1725256460000|2024-09-02 05:54:20|197153.7|197028.7|197157.2|197032.2|197159.7|197034.7|197153.4|197028.4|24
1725256470000|2024-09-02 05:54:30|197157.6|197032.6|197162.6|197037.6|197166.9|197041.9|197154.7|197029.7|23
1725256480000|2024-09-02 05:54:40|197165.8|197040.8|197176.6|197051.6|197180.9|197055.9|197159.7|197034.7|25
1725256490000|2024-09-02 05:54:50|197173.3|197048.3|197175.3|197050.3|197177.2|197052.2|197171.7|197046.7|21
1725256500000|2024-09-02 05:55:00|197175.9|197050.9|197186.8|197061.8|197188.7|197063.7|197171.6|197046.6|12
1725256510000|2024-09-02 05:55:10|197187.8|197062.8|197198.4|197073.4|197198.9|197073.9|197183.6|197058.6|12
1725256520000|2024-09-02 05:55:20|197199.4|197074.4|197211.7|197086.7|197211.8|197086.8|197199.4|197074.4|14
1725256530000|2024-09-02 05:55:30|197214.6|197089.6|197240.1|197115.1|197240.1|197115.1|197212.3|197087.3|14
1725256540000|2024-09-02 05:55:40|197241.1|197116.1|197250.6|197125.6|197250.6|197125.6|197235.6|197110.6|12
1725256550000|2024-09-02 05:55:50|197251.5|197126.5|197256.1|197121|197256.1|197126.9|197251.5|197121|4
1725256560000|2024-09-02 05:56:00|197256.6|197126.1|197259|197128.1|197259|197131.6|197255.3|197126.1|18
1725256570000|2024-09-02 05:56:10|197256.3|197131.3|197259|197130.4|197259.2|197133|197256.3|197128.1|13
1725256580000|2024-09-02 05:56:20|197257.5|197132.5|197257|197132|197262.8|197136.3|197257|197129.9|11
1725256590000|2024-09-02 05:56:30|197260.6|197135.6|197260.7|197135.7|197262.1|197135.7|197260.6|197133.3|8
1725256600000|2024-09-02 05:56:40|197262.1|197133.3|197260.4|197135.4|197262.3|197135.7|197260.4|197133.3|9
1725256610000|2024-09-02 05:56:50|197262.3|197133.5|197260.6|197135.6|197262.3|197135.6|197260.5|197133.5|9
1725256620000|2024-09-02 05:57:00|197259.9|197134.9|197265.9|197128.2|197265.9|197134.9|197259.9|197128.2|10
1725256630000|2024-09-02 05:57:10|197259.9|197134.9|197259.9|197134.9|197265.9|197135.1|197259.6|197128.2|17
1725256640000|2024-09-02 05:57:20|197265.9|197128.2|197260.9|197135.9|197265.9|197135.9|197259.9|197128.2|7
1725256650000|2024-09-02 05:57:30|197262.5|197133.8|197261.3|197136.3|197262.5|197136.3|197260.9|197133.8|5
1725256660000|2024-09-02 05:57:40|197260.5|197135.5|197188|197063|197260.5|197135.5|197185.1|197060.1|17
1725256670000|2024-09-02 05:57:50|197191.4|197066.4|197187.4|197062.4|197191.9|197066.9|197185.9|197060.9|14
1725256680000|2024-09-02 05:58:00|197188|197063|197186.5|197061.5|197192.8|197067.8|197186.5|197061.5|7
1725256690000|2024-09-02 05:58:10|197186.3|197061.3|197186.3|197061.3|197186.3|197061.3|197186.3|197061.3|1
1725256700000|2024-09-02 05:58:20|197185.4|197060.4|197185.7|197060.7|197185.7|197060.7|197185.4|197060.4|2
1725256710000|2024-09-02 05:58:30|197181.2|197056.2|197182.5|197057.5|197182.8|197057.8|197179.9|197054.9|6
1725256740000|2024-09-02 05:59:00|197182.1|197057.1|197178.9|197053.9|197182.4|197057.4|197178.9|197053.9|3
1725256750000|2024-09-02 05:59:10|197183|197058|197187.2|197062.2|197187.2|197062.2|197183|197058|2
1725256760000|2024-09-02 05:59:20|197187.3|197062.3|197187.3|197062.3|197187.3|197062.3|197187.3|197062.3|1
1725256780000|2024-09-02 05:59:40|197187.4|197062.4|197205.8|197080.8|197206.1|197081.1|197183.3|197058.3|7
1725256800000|2024-09-02 06:00:00|197206.7|197081.7|197202.7|197077.7|197219.9|197094.9|197195.5|197070.5|21
1725256810000|2024-09-02 06:00:10|197200.4|197075.4|197202.5|197077.5|197202.8|197077.8|197200.2|197075.2|6
1725256820000|2024-09-02 06:00:20|197203.3|197078.3|197222.7|197097.7|197227.7|197102.7|197203.3|197078.3|9
1725256830000|2024-09-02 06:00:30|197221.7|197096.7|197223.3|197098.3|197226.2|197101.2|197218|197093|26
1725256840000|2024-09-02 06:00:40|197223.4|197098.4|197219.9|197094.9|197223.8|197098.8|197219.6|197094.6|22
1725256850000|2024-09-02 06:00:50|197221.7|197096.7|197221.7|197096.7|197225.4|197100.4|197221.7|197096.7|10
1725256860000|2024-09-02 06:01:00|197221.3|197096.3|197216.4|197091.4|197221.5|197096.5|197212.8|197087.8|12
1725256870000|2024-09-02 06:01:10|197215.5|197090.5|197199.3|197074.3|197215.5|197090.5|197198.3|197073.3|6
1725256880000|2024-09-02 06:01:20|197199.2|197074.2|197202|197077|197204.9|197079.9|197199.2|197074.2|8
1725256890000|2024-09-02 06:01:30|197202.1|197077.1|197203|197078|197203|197078|197201.8|197076.8|3
1725256900000|2024-09-02 06:01:40|197203.3|197078.3|197202.4|197077.4|197206.6|197081.6|197200|197075|6
1725256910000|2024-09-02 06:01:50|197204|197079|197204.1|197079.1|197205.5|197080.5|197202.5|197077.5|5
1725256920000|2024-09-02 06:02:00|197203.9|197078.9|197217.5|197092.5|197217.5|197092.5|197200.1|197075.1|14
1725256930000|2024-09-02 06:02:10|197216.5|197091.5|197228.8|197103.8|197235.1|197110.1|197214.4|197089.4|26
1725256940000|2024-09-02 06:02:20|197228.6|197103.6|197225.4|197100.4|197230.2|197105.2|197221.1|197096.1|11
1725256950000|2024-09-02 06:02:30|197226.1|197101.1|197224.7|197099.7|197230.7|197105.7|197222.7|197097.7|18
1725256960000|2024-09-02 06:02:40|197219.8|197094.8|197223.4|197098.4|197224|197099|197219.3|197094.3|6
1725256970000|2024-09-02 06:02:50|197223.7|197098.7|197229.7|197104.7|197231|197106|197223.7|197098.7|6
1725256980000|2024-09-02 06:03:00|197227.7|197102.7|197224.8|197099.8|197230.2|197105.2|197224.3|197099.3|9
1725256990000|2024-09-02 06:03:10|197226.8|197101.8|197217|197092|197226.8|197101.8|197209|197084|5
1725257000000|2024-09-02 06:03:20|197215.5|197090.5|197227.3|197102.3|197230.9|197105.9|197215.5|197090.5|10
1725257010000|2024-09-02 06:03:30|197226.7|197101.7|197225.7|197100.7|197227.3|197102.3|197223.9|197098.9|9
1725257020000|2024-09-02 06:03:40|197222.9|197097.9|197214.1|197089.1|197224.3|197099.3|197198.9|197073.9|17
1725257030000|2024-09-02 06:03:50|197213.3|197088.3|197216.6|197091.6|197216.6|197091.6|197211.2|197086.2|10
1725257050000|2024-09-02 06:04:10|197218.2|197093.2|197222.3|197097.3|197224.5|197099.5|197218.2|197093.2|4
1725257060000|2024-09-02 06:04:20|197223.9|197098.9|197221|197096|197229.9|197104.9|197220.2|197095.2|9
1725257070000|2024-09-02 06:04:30|197220.8|197095.8|197218.9|197093.9|197220.8|197095.8|197213|197088|6
1725257080000|2024-09-02 06:04:40|197218|197093|197213.7|197088.7|197218.9|197093.9|197211.3|197086.3|16
1725257090000|2024-09-02 06:04:50|197215|197090|197216.8|197091.8|197220.7|197095.7|197215|197090|14
1725257100000|2024-09-02 06:05:00|197220.4|197095.4|197200.2|197075.2|197220.7|197095.7|197198|197073|15
1725257110000|2024-09-02 06:05:10|197201|197076|197201|197076|197204.2|197079.2|197199.2|197074.2|10
1725257120000|2024-09-02 06:05:20|197205.1|197080.1|197191.5|197066.5|197205.1|197080.1|197190.2|197065.2|5
1725257130000|2024-09-02 06:05:30|197192|197067|197199.2|197074.2|197199.2|197074.2|197188.8|197063.8|9
1725257140000|2024-09-02 06:05:40|197197.6|197072.6|197196.1|197071.1|197198|197073|197192.7|197067.7|11
1725257150000|2024-09-02 06:05:50|197197|197072|197194.3|197069.3|197201.1|197076.1|197194.3|197069.3|8
1725257160000|2024-09-02 06:06:00|197194.4|197069.4|197198.6|197073.6|197198.6|197073.6|197191|197066|8
1725257170000|2024-09-02 06:06:10|197198.7|197073.7|197197.6|197072.6|197200|197075|197196.7|197071.7|6
1725257190000|2024-09-02 06:06:30|197196.2|197071.2|197160.4|197035.4|197196.2|197071.2|197156.6|197031.6|9
1725257200000|2024-09-02 06:06:40|197159.3|197034.3|197159.9|197034.9|197161.2|197036.2|197156.1|197031.1|13
1725257210000|2024-09-02 06:06:50|197155.9|197030.9|197159.3|197034.3|197159.7|197034.7|197155.9|197030.9|3
1725257220000|2024-09-02 06:07:00|197160|197035|197182|197057|197188.9|197063.9|197160|197035|6
1725257230000|2024-09-02 06:07:10|197184.8|197059.8|197195.3|197070.3|197202|197077|197184.8|197059.8|13
1725257240000|2024-09-02 06:07:20|197194.6|197069.6|197195.1|197070.1|197195.1|197070.1|197194.6|197069.6|2
1725257250000|2024-09-02 06:07:30|197196.8|197071.8|197194|197069|197196.8|197071.8|197192.4|197067.4|5
1725257260000|2024-09-02 06:07:40|197194.6|197069.6|197194.6|197069.6|197195.2|197070.2|197194.6|197069.6|3
1725257270000|2024-09-02 06:07:50|197196.1|197071.1|197219.7|197094.7|197223.5|197098.5|197196.1|197071.1|13
1725257280000|2024-09-02 06:08:00|197231.5|197106.5|197225.2|197100.2|197236.6|197111.6|197222.9|197097.9|17
1725257290000|2024-09-02 06:08:10|197225.3|197100.3|197226.5|197101.5|197227.9|197102.9|197225.3|197100.3|3
1725257300000|2024-09-02 06:08:20|197225.2|197100.2|197223.4|197098.4|197225.2|197100.2|197223.2|197098.2|8
1725257310000|2024-09-02 06:08:30|197222.4|197097.4|197224.7|197099.7|197224.7|197099.7|197220.3|197095.3|13
1725257320000|2024-09-02 06:08:40|197224.2|197099.2|197221.1|197096.1|197224.2|197099.2|197220.2|197095.2|3
1725257330000|2024-09-02 06:08:50|197222.4|197097.4|197230.9|197105.9|197232.1|197107.1|197222.4|197097.4|9
1725257340000|2024-09-02 06:09:00|197229.6|197104.6|197217.6|197092.6|197229.6|197104.6|197213.4|197088.4|10
1725257350000|2024-09-02 06:09:10|197214.3|197089.3|197220.1|197095.1|197220.1|197095.1|197214.3|197089.3|6
1725257360000|2024-09-02 06:09:20|197217.7|197092.7|197200.8|197075.8|197218.2|197093.2|197194.7|197069.7|14
1725257370000|2024-09-02 06:09:30|197199.9|197074.9|197195.5|197070.5|197199.9|197074.9|197195.5|197070.5|4
1725257380000|2024-09-02 06:09:40|197193.6|197068.6|197198.7|197073.7|197200.3|197075.3|197193.2|197068.2|13
1725257390000|2024-09-02 06:09:50|197196.1|197071.1|197205|197080|197212.5|197087.5|197196.1|197071.1|14
1725257400000|2024-09-02 06:10:00|197208.1|197083.1|197207.9|197082.9|197208.1|197083.1|197204.3|197079.3|3
1725257410000|2024-09-02 06:10:10|197212.6|197087.6|197225.7|197100.7|197225.7|197100.7|197212.6|197087.6|3
1725257420000|2024-09-02 06:10:20|197226.4|197101.4|197299.1|197174.1|197302.1|197177.1|197226.4|197101.4|14
1725257430000|2024-09-02 06:10:30|197299.3|197174.3|197293.2|197168.2|197299.3|197174.3|197290|197165|13
1725257440000|2024-09-02 06:10:40|197290.2|197165.2|197294.7|197169.7|197294.7|197169.7|197290.2|197165.2|12
1725257450000|2024-09-02 06:10:50|197294|197169|197311.1|197186.1|197311.1|197186.1|197289.9|197164.9|12
1725257460000|2024-09-02 06:11:00|197310.7|197185.7|197293.5|197168.5|197311.2|197186.2|197291.4|197166.4|9
1725257470000|2024-09-02 06:11:10|197295.8|197170.8|197304.4|197179.4|197312.6|197187.6|197294.9|197169.9|6
1725257480000|2024-09-02 06:11:20|197306.7|197181.7|197306.5|197181.5|197307.1|197182.1|197297.4|197172.4|5
1725257490000|2024-09-02 06:11:30|197306|197181|197304.3|197179.3|197306|197181|197304.3|197179.3|3
1725257500000|2024-09-02 06:11:40|197306.1|197181.1|197306|197181|197306.1|197181.1|197306|197181|2
1725257510000|2024-09-02 06:11:50|197306.8|197181.8|197302.1|197177.1|197306.8|197181.8|197298.3|197173.3|9
1725257520000|2024-09-02 06:12:00|197303.4|197178.4|197301.8|197176.8|197304|197179|197300|197175|4
1725257530000|2024-09-02 06:12:10|197298.5|197173.5|197298.3|197173.3|197301.2|197176.2|197296|197171|5
1725257540000|2024-09-02 06:12:20|197298.4|197173.4|197298.5|197173.5|197298.5|197173.5|197296.2|197171.2|5
1725257550000|2024-09-02 06:12:30|197298.2|197173.2|197298.3|197173.3|197299.9|197174.9|197298.2|197173.2|4
1725257560000|2024-09-02 06:12:40|197300.5|197175.5|197314.7|197189.7|197315.7|197190.7|197300.5|197175.5|6
1725257570000|2024-09-02 06:12:50|197314.2|197189.2|197314.2|197189.2|197314.2|197189.2|197314.2|197189.2|1
1725257580000|2024-09-02 06:13:00|197312.8|197187.8|197309.7|197184.7|197312.8|197187.8|197309.7|197184.7|3
1725257600000|2024-09-02 06:13:20|197311.2|197186.2|197294.8|197169.8|197314.3|197189.3|197282.6|197157.6|9
1725257610000|2024-09-02 06:13:30|197294.3|197169.3|197292.7|197167.7|197295.3|197170.3|197292.7|197167.7|7
1725257620000|2024-09-02 06:13:40|197295.1|197170.1|197294.3|197169.3|197295.1|197170.1|197291.9|197166.9|4
1725257630000|2024-09-02 06:13:50|197297.1|197172.1|197294.6|197169.6|197298.3|197173.3|197293.1|197168.1|8
1725257640000|2024-09-02 06:14:00|197295.5|197170.5|197294.9|197169.9|197300.9|197175.9|197292.9|197167.9|19
1725257650000|2024-09-02 06:14:10|197293|197168|197314.5|197189.5|197314.5|197189.5|197292.6|197167.6|16
1725257660000|2024-09-02 06:14:20|197316|197191|197311.8|197186.8|197316.4|197191.4|197311.8|197186.8|6
1725257670000|2024-09-02 06:14:30|197313.6|197188.6|197320.2|197195.2|197324.7|197199.7|197313.6|197188.6|6
1725257680000|2024-09-02 06:14:40|197324.9|197199.9|197333.6|197208.6|197336.9|197211.9|197319.7|197194.7|7
1725257690000|2024-09-02 06:14:50|197333.5|197208.5|197333|197208|197333.5|197208.5|197325.5|197200.5|5
1725257700000|2024-09-02 06:15:00|197329.3|197204.3|197333.7|197208.7|197333.7|197208.7|197329.3|197204.3|2
1725257710000|2024-09-02 06:15:10|197335.5|197210.5|197328.5|197203.5|197335.5|197210.5|197328.5|197203.5|3
1725257720000|2024-09-02 06:15:20|197334.7|197209.7|197333.4|197208.4|197334.7|197209.7|197331.1|197206.1|4
1725257730000|2024-09-02 06:15:30|197330.5|197205.5|197340.8|197215.8|197340.8|197215.8|197330.5|197205.5|8
1725257750000|2024-09-02 06:15:50|197341.8|197216.8|197338.9|197213.9|197342.9|197217.9|197338.9|197213.9|3
1725257760000|2024-09-02 06:16:00|197338.5|197213.5|197334.1|197209.1|197338.5|197213.5|197326.7|197201.7|22
1725257770000|2024-09-02 06:16:10|197333|197208|197336.1|197211.1|197337.4|197212.4|197333|197208|7
1725257780000|2024-09-02 06:16:20|197337.3|197212.3|197337.7|197212.7|197337.9|197212.9|197336.8|197211.8|6
1725257790000|2024-09-02 06:16:30|197336.1|197211.1|197349.8|197224.8|197356.3|197231.3|197336.1|197211.1|4
1725257800000|2024-09-02 06:16:40|197350.2|197225.2|197346.3|197221.3|197352.9|197227.9|197346.3|197221.3|7
1725257810000|2024-09-02 06:16:50|197346.7|197221.7|197351.4|197226.4|197352.4|197227.4|197346.7|197221.7|4
1725257820000|2024-09-02 06:17:00|197351.1|197226.1|197327.7|197202.7|197351.1|197226.1|197324.2|197199.2|15
1725257830000|2024-09-02 06:17:10|197328.9|197203.9|197327.2|197202.2|197328.9|197203.9|197327.2|197202.2|2
1725257850000|2024-09-02 06:17:30|197327.3|197202.3|197321.9|197196.9|197331.1|197206.1|197321.9|197196.9|9
1725257860000|2024-09-02 06:17:40|197324.4|197199.4|197326.4|197201.4|197326.4|197201.4|197320.4|197195.4|5
1725257870000|2024-09-02 06:17:50|197326.6|197201.6|197329.3|197204.3|197329.4|197204.4|197319.5|197194.5|12
1725257880000|2024-09-02 06:18:00|197328|197203|197328.4|197203.4|197328.9|197203.9|197324.2|197199.2|5
1725257890000|2024-09-02 06:18:10|197332.6|197207.6|197336.9|197211.9|197338|197213|197332.6|197207.6|6
1725257900000|2024-09-02 06:18:20|197339.6|197214.6|197335.2|197210.2|197339.6|197214.6|197335.2|197210.2|2
1725257910000|2024-09-02 06:18:30|197336.3|197211.3|197331.8|197206.8|197343.9|197218.9|197331.8|197206.8|7
1725257920000|2024-09-02 06:18:40|197329|197204|197336.9|197211.9|197340.2|197215.2|197329|197204|11
1725257930000|2024-09-02 06:18:50|197335.7|197210.7|197336.8|197211.8|197336.8|197211.8|197331.6|197206.6|4
1725257940000|2024-09-02 06:19:00|197338.6|197213.6|197346.4|197221.4|197348.3|197223.3|197338.6|197213.6|8
1725257950000|2024-09-02 06:19:10|197347.9|197222.9|197341.3|197216.3|197349.4|197224.4|197336.7|197211.7|17
1725257960000|2024-09-02 06:19:20|197340.2|197215.2|197342|197217|197342|197217|197336.2|197211.2|9
1725257970000|2024-09-02 06:19:30|197339.2|197214.2|197342|197217|197342|197217|197339.2|197214.2|2
1725257990000|2024-09-02 06:19:50|197340.5|197215.5|197340.5|197215.5|197340.5|197215.5|197340.5|197215.5|1
1725258000000|2024-09-02 06:20:00|197331.3|197206.3|197342.4|197217.4|197343|197218|197331.3|197206.3|3
1725258010000|2024-09-02 06:20:10|197340.1|197215.1|197342.8|197217.8|197342.8|197217.8|197340.1|197215.1|12
1725258020000|2024-09-02 06:20:20|197349.3|197224.3|197365.3|197240.3|197367.4|197242.4|197349.3|197224.3|10
1725258030000|2024-09-02 06:20:30|197363.2|197238.2|197378.9|197253.9|197386.5|197261.5|197362.9|197237.9|12
1725258040000|2024-09-02 06:20:40|197380.8|197255.8|197381.5|197256.5|197381.5|197256.5|197380.8|197255.8|4
1725258050000|2024-09-02 06:20:50|197381.2|197256.2|197381.5|197256.5|197381.6|197256.6|197381.2|197256.2|4
1725258060000|2024-09-02 06:21:00|197381.2|197256.2|197386.2|197261.2|197389.2|197264.2|197380.6|197255.6|6
1725258070000|2024-09-02 06:21:10|197387|197262|197386.9|197261.9|197392|197267|197376.9|197251.9|12
1725258080000|2024-09-02 06:21:20|197386.5|197261.5|197388.7|197263.7|197388.7|197263.7|197386.5|197261.5|3
1725258090000|2024-09-02 06:21:30|197386.8|197261.8|197388.7|197263.7|197390.3|197265.3|197384.4|197259.4|7
1725258100000|2024-09-02 06:21:40|197388.4|197263.4|197388.8|197263.8|197388.8|197263.8|197388.4|197263.4|2
1725258110000|2024-09-02 06:21:50|197386.2|197261.2|197387.2|197262.2|197389.3|197264.3|197384.4|197259.4|17
1725258120000|2024-09-02 06:22:00|197384.4|197259.4|197387.8|197262.8|197388.5|197263.5|197384.4|197259.4|8
1725258130000|2024-09-02 06:22:10|197391.2|197266.2|197379.7|197254.7|197422.9|197297.9|197373.3|197248.3|17
1725258140000|2024-09-02 06:22:20|197378.3|197253.3|197378.5|197253.5|197378.5|197253.5|197378.3|197253.3|2
1725258150000|2024-09-02 06:22:30|197380.7|197255.7|197375.8|197250.8|197383.9|197258.9|197373.6|197248.6|11
1725258160000|2024-09-02 06:22:40|197380.3|197255.3|197382.7|197257.7|197383.9|197258.9|197375.4|197250.4|14
1725258170000|2024-09-02 06:22:50|197380.7|197255.7|197375|197250|197380.7|197255.7|197375|197250|6
1725258180000|2024-09-02 06:23:00|197378.5|197253.5|197380.8|197255.8|197383.9|197258.9|197373.3|197248.3|17
1725258190000|2024-09-02 06:23:10|197384.3|197259.3|197376.8|197251.8|197384.7|197259.7|197373.2|197248.2|24
1725258200000|2024-09-02 06:23:20|197380.3|197255.3|197376.5|197251.5|197380.8|197255.8|197376.4|197251.4|5
1725258210000|2024-09-02 06:23:30|197380.1|197255.1|197381.6|197256.6|197381.9|197256.9|197375.5|197250.5|6
1725258220000|2024-09-02 06:23:40|197380.2|197255.2|197395.9|197270.9|197396.4|197271.4|197380.2|197255.2|12
1725258230000|2024-09-02 06:23:50|197398.7|197273.7|197395.7|197270.7|197398.7|197273.7|197395.7|197270.7|2
1725258250000|2024-09-02 06:24:10|197397.6|197272.6|197394.8|197269.8|197397.6|197272.6|197394.8|197269.8|4
1725258260000|2024-09-02 06:24:20|197394.2|197269.2|197386.8|197261.8|197394.2|197269.2|197382.4|197257.4|10
1725258270000|2024-09-02 06:24:30|197381.9|197256.9|197377.6|197252.6|197385.1|197260.1|197377.2|197252.2|9
1725258280000|2024-09-02 06:24:40|197382.1|197257.1|197378.9|197253.9|197382.2|197257.2|197378.2|197253.2|15
1725258290000|2024-09-02 06:24:50|197378.7|197253.7|197378.7|197253.7|197378.7|197253.7|197378.7|197253.7|1
1725258300000|2024-09-02 06:25:00|197378.2|197253.2|197375.5|197250.5|197380.4|197255.4|197375.5|197250.5|8
1725258310000|2024-09-02 06:25:10|197379.7|197254.7|197378.5|197253.5|197380.7|197255.7|197375.8|197250.8|16
1725258320000|2024-09-02 06:25:20|197378.7|197253.7|197372.3|197247.3|197378.7|197253.7|197371.4|197246.4|9
1725258330000|2024-09-02 06:25:30|197370.5|197245.5|197374.3|197249.3|197374.3|197249.3|197370.5|197245.5|5
1725258340000|2024-09-02 06:25:40|197374|197249|197374.2|197249.2|197374.2|197249.2|197373.3|197248.3|3
1725258350000|2024-09-02 06:25:50|197373.5|197248.5|197373.5|197248.5|197373.5|197248.5|197373.5|197248.5|1
1725258360000|2024-09-02 06:26:00|197371.3|197246.3|197364.5|197239.5|197372.2|197247.2|197364.5|197239.5|3
1725258370000|2024-09-02 06:26:10|197364.4|197239.4|197368.1|197243.1|197369.9|197244.9|197364.4|197239.4|3
1725258380000|2024-09-02 06:26:20|197369.1|197244.1|197369.9|197244.9|197372.6|197247.6|197367.9|197242.9|7
1725258390000|2024-09-02 06:26:30|197372.7|197247.7|197370.5|197245.5|197372.7|197247.7|197370.5|197245.5|2
1725258400000|2024-09-02 06:26:40|197368.4|197243.4|197368.4|197243.4|197370.5|197245.5|197368.4|197243.4|5
1725258410000|2024-09-02 06:26:50|197370.9|197245.9|197366.2|197241.2|197373.8|197248.8|197363.1|197238.1|8
1725258420000|2024-09-02 06:27:00|197369.6|197244.6|197369.2|197244.2|197373.2|197248.2|197369.2|197244.2|9
1725258430000|2024-09-02 06:27:10|197371.9|197246.9|197350.8|197225.8|197371.9|197246.9|197326.5|197201.5|20
1725258440000|2024-09-02 06:27:20|197348.2|197223.2|197361.7|197236.7|197365.5|197240.5|197348.2|197223.2|21
1725258450000|2024-09-02 06:27:30|197361.8|197236.8|197359|197234|197366.1|197241.1|197356.4|197231.4|18
1725258460000|2024-09-02 06:27:40|197358|197233|197361.8|197236.8|197363|197238|197356.6|197231.6|18
1725258470000|2024-09-02 06:27:50|197362.2|197237.2|197359.7|197234.7|197367.1|197242.1|197358.4|197233.4|6
1725258480000|2024-09-02 06:28:00|197360.3|197235.3|197374.8|197249.8|197376.6|197251.6|197360.3|197235.3|9
1725258490000|2024-09-02 06:28:10|197371.9|197246.9|197371.7|197246.7|197374.6|197249.6|197366.8|197241.8|8
1725258500000|2024-09-02 06:28:20|197368|197243|197367.5|197242.5|197371.9|197246.9|197366.6|197241.6|17
1725258510000|2024-09-02 06:28:30|197367.6|197242.6|197332.2|197207.2|197367.8|197242.8|197329.8|197204.8|19
1725258520000|2024-09-02 06:28:40|197327.2|197202.2|197332|197207|197332.2|197207.2|197326.8|197201.8|6
1725258530000|2024-09-02 06:28:50|197331.5|197206.5|197331.5|197206.5|197331.5|197206.5|197331.5|197206.5|1
1725258540000|2024-09-02 06:29:00|197332.4|197207.4|197333.7|197208.7|197333.7|197208.7|197332.4|197207.4|2
1725258550000|2024-09-02 06:29:10|197327.2|197202.2|197338.6|197213.6|197339.3|197214.3|197327.2|197202.2|7
1725258560000|2024-09-02 06:29:20|197338.7|197213.7|197339.1|197214.1|197339.1|197214.1|197338.6|197213.6|5
1725258570000|2024-09-02 06:29:30|197338.6|197213.6|197343.1|197218.1|197348.4|197223.4|197338.6|197213.6|11
1725258580000|2024-09-02 06:29:40|197343.7|197218.7|197343.2|197218.2|197343.7|197218.7|197337.8|197212.8|4
1725258590000|2024-09-02 06:29:50|197343.3|197218.3|197328.5|197203.5|197343.3|197218.3|197325.2|197200.2|9
1725258600000|2024-09-02 06:30:00|197325.6|197200.6|197341.4|197216.4|197341.4|197216.4|197323.3|197198.3|20
1725258610000|2024-09-02 06:30:10|197341.6|197216.6|197363.8|197238.8|197363.8|197238.8|197341|197216|17
1725258620000|2024-09-02 06:30:20|197363.1|197238.1|197365.1|197240.1|197366.1|197241.1|197359.3|197234.3|12
1725258630000|2024-09-02 06:30:30|197364.8|197239.8|197369.4|197244.4|197369.8|197244.8|197364.8|197239.8|9
1725258640000|2024-09-02 06:30:40|197370|197245|197370.2|197245.2|197370.2|197245.2|197367.3|197242.3|4
1725258650000|2024-09-02 06:30:50|197370.4|197245.4|197369.7|197244.7|197375.7|197250.7|197369.7|197244.7|10
1725258660000|2024-09-02 06:31:00|197371.6|197246.6|197412.3|197287.3|197412.3|197287.3|197371.6|197246.6|9
1725258670000|2024-09-02 06:31:10|197411.3|197286.3|197411.3|197286.3|197411.3|197286.3|197411.3|197286.3|1
1725258680000|2024-09-02 06:31:20|197412.3|197287.3|197411.7|197286.7|197412.3|197287.3|197409.3|197284.3|4
1725258690000|2024-09-02 06:31:30|197409.4|197284.4|197411.1|197286.1|197413|197288|197408|197283|10
1725258700000|2024-09-02 06:31:40|197412.4|197287.4|197412.4|197287.4|197414.2|197289.2|197404.3|197279.3|5
1725258710000|2024-09-02 06:31:50|197404|197279|197412.2|197287.2|197417.9|197292.9|197404|197279|15
1725258720000|2024-09-02 06:32:00|197417.7|197292.7|197454.2|197329.2|197454.2|197329.2|197413.5|197288.5|11
1725258730000|2024-09-02 06:32:10|197454.8|197329.8|197454.8|197329.8|197454.8|197329.8|197454.8|197329.8|1
1725258740000|2024-09-02 06:32:20|197455.1|197330.1|197458.9|197333.9|197458.9|197333.9|197455.1|197330.1|3
1725258750000|2024-09-02 06:32:30|197456.8|197331.8|197459.3|197334.3|197459.3|197334.3|197456.8|197331.8|3
1725258760000|2024-09-02 06:32:40|197460.7|197335.7|197487|197362|197488.6|197363.6|197460.7|197335.7|6
1725258770000|2024-09-02 06:32:50|197488.4|197363.4|197498.1|197373.1|197510.6|197385.6|197487|197362|24
1725258780000|2024-09-02 06:33:00|197499.5|197374.5|197497.7|197372.7|197526.2|197401.2|197496.4|197371.4|16
1725258790000|2024-09-02 06:33:10|197499|197374|197499|197374|197499|197374|197499|197374|1
1725258800000|2024-09-02 06:33:20|197497.6|197372.6|197491.8|197366.8|197497.6|197372.6|197490.8|197365.8|7
1725258810000|2024-09-02 06:33:30|197491.3|197366.3|197491.5|197366.5|197491.5|197366.5|197490.9|197365.9|3
1725258820000|2024-09-02 06:33:40|197491.8|197366.8|197490.1|197365.1|197493.2|197368.2|197490.1|197365.1|8
1725258830000|2024-09-02 06:33:50|197492|197367|197493.2|197368.2|197493.8|197368.8|197492|197367|6
1725258840000|2024-09-02 06:34:00|197492.5|197367.5|197494.6|197369.6|197494.7|197369.7|197491.1|197366.1|10
1725258850000|2024-09-02 06:34:10|197496.3|197371.3|197523.7|197398.7|197525.2|197400.2|197496.1|197371.1|10
1725258860000|2024-09-02 06:34:20|197525.1|197400.1|197561|197436|197563.9|197438.9|197525.1|197400.1|6
1725258870000|2024-09-02 06:34:30|197559.5|197434.5|197559.4|197434.4|197559.5|197434.5|197556.1|197431.1|6
1725258880000|2024-09-02 06:34:40|197559.8|197434.8|197570.4|197445.4|197570.4|197445.4|197523.3|197398.3|15
1725258890000|2024-09-02 06:34:50|197567.9|197442.9|197568.3|197443.3|197569.8|197444.8|197567.9|197442.9|3
1725258900000|2024-09-02 06:35:00|197569.5|197444.5|197621|197496|197622.2|197497.2|197569.5|197444.5|19
1725258910000|2024-09-02 06:35:10|197620|197495|197619.8|197494.8|197620.2|197495.2|197618|197493|6
1725258930000|2024-09-02 06:35:30|197620.2|197495.2|197612.9|197487.9|197620.2|197495.2|197611.9|197486.9|4
1725258940000|2024-09-02 06:35:40|197614.8|197489.8|197613.4|197488.4|197614.8|197489.8|197613.4|197488.4|2
1725258950000|2024-09-02 06:35:50|197615|197490|197617.6|197492.6|197617.6|197492.6|197615|197490|3
1725258970000|2024-09-02 06:36:10|197617.8|197492.8|197642.2|197517.2|197645.5|197520.5|197617.2|197492.2|19
1725258980000|2024-09-02 06:36:20|197640.7|197515.7|197641.7|197516.7|197646.2|197521.2|197637.7|197512.7|13
1725258990000|2024-09-02 06:36:30|197641.4|197516.4|197588.8|197463.8|197646.3|197521.3|197586.1|197461.1|14
1725259000000|2024-09-02 06:36:40|197587.8|197462.8|197584.2|197459.2|197590.6|197465.6|197583.4|197458.4|8
1725259010000|2024-09-02 06:36:50|197582.9|197457.9|197584.2|197459.2|197586.3|197461.3|197574.3|197449.3|12
1725259020000|2024-09-02 06:37:00|197588.7|197463.7|197571.7|197446.7|197588.7|197463.7|197563.3|197438.3|9
1725259030000|2024-09-02 06:37:10|197571.5|197446.5|197546.5|197421.5|197571.5|197446.5|197544.6|197419.6|9
1725259040000|2024-09-02 06:37:20|197546.6|197421.6|197547.5|197422.5|197547.5|197422.5|197546.6|197421.6|2
1725259050000|2024-09-02 06:37:30|197545.9|197420.9|197552.5|197427.5|197552.5|197427.5|197545.3|197420.3|10
1725259060000|2024-09-02 06:37:40|197553.1|197428.1|197583.9|197458.9|197584.9|197459.9|197553.1|197428.1|4
1725259070000|2024-09-02 06:37:50|197583.8|197458.8|197573.5|197448.5|197583.8|197458.8|197573.5|197448.5|7
1725259080000|2024-09-02 06:38:00|197575|197450|197616.2|197491.2|197616.2|197491.2|197575|197450|13
1725259090000|2024-09-02 06:38:10|197616.3|197491.3|197618.1|197493.1|197618.1|197493.1|197616.3|197491.3|2
1725259100000|2024-09-02 06:38:20|197616.2|197491.2|197616.2|197491.2|197616.2|197491.2|197616.2|197491.2|1
1725259110000|2024-09-02 06:38:30|197618.2|197493.2|197617|197492|197618.2|197493.2|197616.3|197491.3|3
1725259120000|2024-09-02 06:38:40|197612.5|197487.5|197641.7|197516.7|197644.6|197519.6|197609.4|197484.4|10
1725259130000|2024-09-02 06:38:50|197641.6|197516.6|197641.3|197516.3|197646.1|197521.1|197641.3|197516.3|5
1725259140000|2024-09-02 06:39:00|197640.9|197515.9|197644.3|197519.3|197644.7|197519.7|197640.9|197515.9|4
1725259150000|2024-09-02 06:39:10|197645|197520|197646.5|197521.5|197646.5|197521.5|197645|197520|2
1725259160000|2024-09-02 06:39:20|197645.3|197520.3|197645.3|197520.3|197645.3|197520.3|197645.3|197520.3|1
1725259170000|2024-09-02 06:39:30|197645.5|197520.5|197643.9|197518.9|197648.6|197523.6|197637|197512|7
1725259180000|2024-09-02 06:39:40|197642.2|197517.2|197607.5|197482.5|197642.2|197517.2|197603.5|197478.5|6
1725259190000|2024-09-02 06:39:50|197606.7|197481.7|197607.3|197482.3|197607.3|197482.3|197606.7|197481.7|2
1725259200000|2024-09-02 06:40:00|197606.3|197481.3|197600.5|197475.5|197606.3|197481.3|197598.1|197473.1|15
1725259210000|2024-09-02 06:40:10|197600.3|197475.3|197603|197478|197603|197478|197600|197475|4
1725259220000|2024-09-02 06:40:20|197603.1|197478.1|197620.7|197495.7|197633.2|197508.2|197602.8|197477.8|11
1725259230000|2024-09-02 06:40:30|197615.3|197490.3|197624.7|197499.7|197632.6|197507.6|197614|197489|13
1725259240000|2024-09-02 06:40:40|197624.6|197499.6|197624.1|197499.1|197626.2|197501.2|197623|197498|5
1725259250000|2024-09-02 06:40:50|197625.8|197500.8|197619.9|197494.9|197625.8|197500.8|197619.9|197494.9|8
1725259260000|2024-09-02 06:41:00|197622.1|197497.1|197608.9|197483.9|197622.9|197497.9|197608.4|197483.4|10
1725259270000|2024-09-02 06:41:10|197614.3|197489.3|197623.8|197498.8|197627.3|197502.3|197608.5|197483.5|10
1725259280000|2024-09-02 06:41:20|197624.4|197499.4|197618.6|197493.6|197624.4|197499.4|197618.6|197493.6|8
1725259290000|2024-09-02 06:41:30|197616.6|197491.6|197616.2|197491.2|197616.6|197491.6|197614.6|197489.6|7
1725259300000|2024-09-02 06:41:40|197616.1|197491.1|197596.6|197471.6|197616.1|197491.1|197567.7|197442.7|13
1725259310000|2024-09-02 06:41:50|197594.9|197469.9|197596.6|197471.6|197596.6|197471.6|197594.9|197469.9|2
1725259320000|2024-09-02 06:42:00|197596.5|197471.5|197578.3|197453.3|197596.5|197471.5|197570.3|197445.3|6
1725259330000|2024-09-02 06:42:10|197578.4|197453.4|197567.2|197442.2|197583.2|197458.2|197567.2|197442.2|4
1725259340000|2024-09-02 06:42:20|197573.1|197448.1|197523.8|197398.8|197574|197449|197523.8|197398.8|16
1725259350000|2024-09-02 06:42:30|197523.5|197398.5|197494.5|197369.5|197523.5|197398.5|197490|197365|5
1725259360000|2024-09-02 06:42:40|197493|197368|197487.3|197362.3|197493|197368|197484.8|197359.8|9
1725259370000|2024-09-02 06:42:50|197485.6|197360.6|197487.6|197362.6|197487.6|197362.6|197485.6|197360.6|4
1725259380000|2024-09-02 06:43:00|197491.4|197366.4|197497.5|197372.5|197497.5|197372.5|197490.3|197365.3|8
1725259390000|2024-09-02 06:43:10|197499.1|197374.1|197499|197374|197499.7|197374.7|197497.8|197372.8|7
1725259400000|2024-09-02 06:43:20|197500|197375|197495.3|197370.3|197500|197375|197495.3|197370.3|6
1725259410000|2024-09-02 06:43:30|197495.4|197370.4|197489.2|197364.2|197495.4|197370.4|197489.2|197364.2|3
1725259420000|2024-09-02 06:43:40|197490.8|197365.8|197498.8|197373.8|197501.4|197376.4|197490.8|197365.8|5
1725259430000|2024-09-02 06:43:50|197498.6|197373.6|197495.2|197370.2|197498.6|197373.6|197492.8|197367.8|7
1725259440000|2024-09-02 06:44:00|197495.7|197370.7|197493.2|197368.2|197496.9|197371.9|197493.2|197368.2|8
1725259450000|2024-09-02 06:44:10|197492.6|197367.6|197495.2|197370.2|197500.4|197375.4|197490.8|197365.8|7
1725259460000|2024-09-02 06:44:20|197497.9|197372.9|197495.2|197370.2|197497.9|197372.9|197495.2|197370.2|2
1725259470000|2024-09-02 06:44:30|197495.6|197370.6|197497.8|197372.8|197499|197374|197494.7|197369.7|12
1725259480000|2024-09-02 06:44:40|197495|197370|197490.7|197365.7|197495.7|197370.7|197485.4|197360.4|7
1725259490000|2024-09-02 06:44:50|197490.2|197365.2|197492.5|197367.5|197499|197374|197485.4|197360.4|15
1725259500000|2024-09-02 06:45:00|197492.3|197367.3|197496.3|197371.3|197500.1|197375.1|197487.9|197362.9|11
1725259510000|2024-09-02 06:45:10|197499.3|197374.3|197537.5|197412.5|197548.3|197423.3|197496.4|197371.4|10
1725259520000|2024-09-02 06:45:20|197536.9|197411.9|197541.7|197416.7|197541.7|197416.7|197536.3|197411.3|11
1725259530000|2024-09-02 06:45:30|197540.8|197415.8|197541.4|197416.4|197542.3|197417.3|197540.8|197415.8|4
1725259540000|2024-09-02 06:45:40|197539.5|197414.5|197543.5|197418.5|197543.5|197418.5|197538.8|197413.8|8
1725259560000|2024-09-02 06:46:00|197542.8|197417.8|197542.2|197417.2|197543.5|197418.5|197542.2|197417.2|3
1725259570000|2024-09-02 06:46:10|197541.6|197416.6|197539.3|197414.3|197544.3|197419.3|197532.1|197407.1|6
1725259580000|2024-09-02 06:46:20|197540|197415|197543.2|197418.2|197543.2|197418.2|197540|197415|3
1725259590000|2024-09-02 06:46:30|197545|197420|197541|197416|197545|197420|197538.8|197413.8|6
1725259600000|2024-09-02 06:46:40|197540.1|197415.1|197450.3|197325.3|197540.1|197415.1|197450.3|197325.3|7
1725259610000|2024-09-02 06:46:50|197450|197325|197447.4|197322.4|197450|197325|197447.2|197322.2|4
1725259620000|2024-09-02 06:47:00|197447.5|197322.5|197449.6|197324.6|197453.6|197328.6|197447.5|197322.5|3
1725259630000|2024-09-02 06:47:10|197449.7|197324.7|197451|197326|197451|197326|197449.6|197324.6|7
1725259640000|2024-09-02 06:47:20|197450.7|197325.7|197450.3|197325.3|197450.7|197325.7|197450.3|197325.3|2
1725259650000|2024-09-02 06:47:30|197449.9|197324.9|197450.4|197325.4|197450.4|197325.4|197449.9|197324.9|2
1725259660000|2024-09-02 06:47:40|197449.3|197324.3|197438.1|197313.1|197449.3|197324.3|197438.1|197313.1|4
1725259670000|2024-09-02 06:47:50|197437.2|197312.2|197442.1|197317.1|197442.1|197317.1|197437.2|197312.2|2
1725259680000|2024-09-02 06:48:00|197445.9|197320.9|197445.9|197320.9|197445.9|197320.9|197445.9|197320.9|1
1725259690000|2024-09-02 06:48:10|197446|197321|197397.7|197272.7|197446|197321|197395.1|197270.1|14
1725259700000|2024-09-02 06:48:20|197398.1|197273.1|197402.4|197277.4|197405.8|197280.8|197389.7|197264.7|20
1725259710000|2024-09-02 06:48:30|197407.2|197282.2|197410.8|197285.8|197415.1|197290.1|197402.9|197277.9|11
1725259720000|2024-09-02 06:48:40|197415.5|197290.5|197405.6|197280.6|197415.8|197290.8|197405.6|197280.6|9
1725259730000|2024-09-02 06:48:50|197410.5|197285.5|197405.2|197280.2|197410.5|197285.5|197405.2|197280.2|2
1725259740000|2024-09-02 06:49:00|197410.7|197285.7|197405.8|197280.8|197410.7|197285.7|197405.4|197280.4|5
1725259750000|2024-09-02 06:49:10|197410.7|197285.7|197411.9|197286.9|197419.9|197294.9|197405.8|197280.8|10
1725259760000|2024-09-02 06:49:20|197419|197294|197410.3|197285.3|197419|197294|197410.3|197285.3|4
1725259770000|2024-09-02 06:49:30|197416.4|197291.4|197417.2|197292.2|197425.2|197300.2|197404.6|197279.6|6
1725259780000|2024-09-02 06:49:40|197415.4|197290.4|197416.9|197291.9|197421.3|197296.3|197406.7|197281.7|5
1725259800000|2024-09-02 06:50:00|197416.5|197291.5|197416.5|197291.5|197416.5|197291.5|197416.5|197291.5|1
1725259810000|2024-09-02 06:50:10|197416.8|197291.8|197412.1|197287.1|197416.8|197291.8|197412.1|197287.1|8
1725259820000|2024-09-02 06:50:20|197415.9|197290.9|197402.8|197277.8|197416.9|197291.9|197402.8|197277.8|11
1725259830000|2024-09-02 06:50:30|197400.7|197275.7|197404.3|197279.3|197405.9|197280.9|197400.7|197275.7|5
1725259840000|2024-09-02 06:50:40|197404.2|197279.2|197404.4|197279.4|197404.4|197279.4|197404.2|197279.2|2
1725259850000|2024-09-02 06:50:50|197402.1|197277.1|197355.9|197230.9|197402.1|197277.1|197355.1|197230.1|6
1725259860000|2024-09-02 06:51:00|197357.7|197232.7|197305|197180|197372.6|197247.6|197304.3|197179.3|29
1725259870000|2024-09-02 06:51:10|197305.7|197180.7|197305.8|197180.8|197306.9|197181.9|197302.5|197177.5|5
1725259880000|2024-09-02 06:51:20|197303.8|197178.8|197307|197182|197308.6|197183.6|197303.8|197178.8|4
1725259890000|2024-09-02 06:51:30|197306.9|197181.9|197306.9|197181.9|197306.9|197181.9|197306.9|197181.9|1
1725259900000|2024-09-02 06:51:40|197305.2|197180.2|197305.1|197180.1|197307.7|197182.7|197305.1|197180.1|4
1725259910000|2024-09-02 06:51:50|197304.2|197179.2|197291.9|197166.9|197304.2|197179.2|197291.9|197166.9|2
1725259920000|2024-09-02 06:52:00|197292.9|197167.9|197304.2|197179.2|197306.4|197181.4|197292.9|197167.9|9
1725259930000|2024-09-02 06:52:10|197301.7|197176.7|197301.3|197176.3|197301.7|197176.7|197301.3|197176.3|2
1725259940000|2024-09-02 06:52:20|197304.3|197179.3|197303|197178|197305.5|197180.5|197301|197176|6
1725259950000|2024-09-02 06:52:30|197300.8|197175.8|197301|197176|197305.2|197180.2|197300.2|197175.2|10
1725259960000|2024-09-02 06:52:40|197304.8|197179.8|197306.2|197181.2|197308.2|197183.2|197303.4|197178.4|5
1725259970000|2024-09-02 06:52:50|197303.8|197178.8|197297.4|197172.4|197303.8|197178.8|197297.4|197172.4|7
1725259980000|2024-09-02 06:53:00|197300.1|197175.1|197252.6|197127.6|197300.1|197175.1|197252.3|197127.3|11
1725259990000|2024-09-02 06:53:10|197251.6|197126.6|197253.7|197128.7|197255.4|197130.4|197249.8|197124.8|12
1725260000000|2024-09-02 06:53:20|197254|197129|197257.7|197132.7|197257.7|197132.7|197254|197129|5
1725260010000|2024-09-02 06:53:30|197255.6|197130.6|197256.3|197131.3|197256.3|197131.3|197255.2|197130.2|6
1725260020000|2024-09-02 06:53:40|197258.4|197133.4|197259.9|197134.9|197260.9|197135.9|197258.1|197133.1|7
1725260030000|2024-09-02 06:53:50|197261|197136|197251.7|197126.7|197261|197136|197246.3|197121.3|6
1725260040000|2024-09-02 06:54:00|197249.8|197124.8|197249.8|197124.8|197249.8|197124.8|197249.8|197124.8|1
1725260050000|2024-09-02 06:54:10|197249.5|197124.5|197249.5|197124.5|197249.5|197124.5|197249.5|197124.5|1
1725260060000|2024-09-02 06:54:20|197251.8|197126.8|197258.9|197133.9|197264|197139|197251.8|197126.8|4
1725260070000|2024-09-02 06:54:30|197259.4|197134.4|197257|197132|197259.6|197134.6|197257|197132|7
1725260080000|2024-09-02 06:54:40|197259|197134|197256.4|197131.4|197259.4|197134.4|197256.2|197131.2|5
1725260090000|2024-09-02 06:54:50|197254.4|197129.4|197254|197129|197258.5|197133.5|197254|197129|10
1725260100000|2024-09-02 06:55:00|197253.9|197128.9|197253.9|197128.9|197254.5|197129.5|197253.9|197128.9|3
1725260110000|2024-09-02 06:55:10|197257.7|197132.7|197257.7|197132.7|197257.7|197132.7|197257.7|197132.7|1
1725260120000|2024-09-02 06:55:20|197258.3|197133.3|197260.5|197135.5|197260.5|197135.5|197258.3|197133.3|3
1725260130000|2024-09-02 06:55:30|197262.3|197137.3|197305.3|197180.3|197328.3|197203.3|197262.3|197137.3|18
1725260140000|2024-09-02 06:55:40|197304.1|197179.1|197306.8|197181.8|197306.8|197181.8|197300.2|197175.2|8
1725260150000|2024-09-02 06:55:50|197305.6|197180.6|197301.1|197176.1|197305.6|197180.6|197299.9|197174.9|4
1725260160000|2024-09-02 06:56:00|197302.6|197177.6|197306.9|197181.9|197306.9|197181.9|197301.2|197176.2|9
1725260170000|2024-09-02 06:56:10|197308.4|197183.4|197347.3|197222.3|197348.5|197223.5|197308.4|197183.4|11
1725260180000|2024-09-02 06:56:20|197346|197221|197346.2|197221.2|197346.2|197221.2|197346|197221|2
1725260200000|2024-09-02 06:56:40|197344.8|197219.8|197345.7|197220.7|197347.4|197222.4|197344.8|197219.8|6
1725260220000|2024-09-02 06:57:00|197347.3|197222.3|197347.3|197222.3|197347.3|197222.3|197347.3|197222.3|1
1725260230000|2024-09-02 06:57:10|197347.9|197222.9|197284.5|197159.5|197347.9|197222.9|197284.5|197159.5|4
1725260240000|2024-09-02 06:57:20|197294.1|197169.1|197301.9|197176.9|197303|197178|197293.3|197168.3|10
1725260250000|2024-09-02 06:57:30|197302.5|197177.5|197306.2|197181.2|197306.2|197181.2|197301.8|197176.8|9
1725260260000|2024-09-02 06:57:40|197304.8|197179.8|197340.6|197215.6|197346|197221|197304.8|197179.8|11
1725260270000|2024-09-02 06:57:50|197346.4|197221.4|197351.3|197226.3|197353.7|197228.7|197346.4|197221.4|6
1725260280000|2024-09-02 06:58:00|197354.1|197229.1|197352.9|197227.9|197364.1|197239.1|197352|197227|13
1725260290000|2024-09-02 06:58:10|197354.1|197229.1|197353.3|197228.3|197354.1|197229.1|197353.2|197228.2|3
1725260300000|2024-09-02 06:58:20|197354.5|197229.5|197364.5|197239.5|197369.3|197244.3|197354.5|197229.5|3
1725260310000|2024-09-02 06:58:30|197365.9|197240.9|197377.3|197252.3|197378|197253|197365.9|197240.9|4
1725260330000|2024-09-02 06:58:50|197376.3|197251.3|197374.9|197249.9|197376.9|197251.9|197374.9|197249.9|4
1725260340000|2024-09-02 06:59:00|197373.1|197248.1|197364.5|197239.5|197373.1|197248.1|197364.5|197239.5|4
1725260350000|2024-09-02 06:59:10|197370.1|197245.1|197370.1|197245.1|197370.1|197245.1|197370.1|197245.1|1
1725260360000|2024-09-02 06:59:20|197370.3|197245.3|197368.6|197243.6|197370.3|197245.3|197367.8|197242.8|3
1725260380000|2024-09-02 06:59:40|197373.2|197248.2|197368.4|197243.4|197373.2|197248.2|197368.4|197243.4|4
1725260390000|2024-09-02 06:59:50|197369.4|197244.4|197372|197247|197375|197250|197369.4|197244.4|5
1725260400000|2024-09-02 07:00:00|197372.6|197247.6|197464.9|197339.9|197468.1|197343.1|197372.6|197247.6|23
1725260410000|2024-09-02 07:00:10|197463.9|197338.9|197461.4|197336.4|197465.2|197340.2|197457.1|197332.1|21
1725260420000|2024-09-02 07:00:20|197459.3|197334.3|197443.7|197318.7|197462.5|197337.5|197443.7|197318.7|24
1725260430000|2024-09-02 07:00:30|197452.5|197327.5|197528.1|197403.1|197528.9|197403.9|197451.5|197326.5|24
1725260440000|2024-09-02 07:00:40|197527|197402|197530.9|197405.9|197533.7|197408.7|197526|197401|9
1725260450000|2024-09-02 07:00:50|197531.9|197406.9|197576.1|197451.1|197579.2|197454.2|197531.9|197406.9|10
1725260460000|2024-09-02 07:01:00|197578.1|197453.1|197581.4|197456.4|197581.4|197456.4|197571.3|197446.3|12
1725260470000|2024-09-02 07:01:10|197585.3|197460.3|197580.4|197455.4|197585.3|197460.3|197579.9|197454.9|10
1725260480000|2024-09-02 07:01:20|197581.5|197456.5|197610.6|197485.6|197610.6|197485.6|197574.8|197449.8|11
1725260490000|2024-09-02 07:01:30|197615.2|197490.2|197614.9|197489.9|197615.7|197490.7|197612.3|197487.3|14
1725260500000|2024-09-02 07:01:40|197614.4|197489.4|197632.8|197507.8|197641.4|197516.4|197614.4|197489.4|15
1725260510000|2024-09-02 07:01:50|197634.4|197509.4|197636|197511|197636|197511|197634.4|197509.4|4
1725260520000|2024-09-02 07:02:00|197634.9|197509.9|197636.1|197511.1|197636.1|197511.1|197634.9|197509.9|2
1725260530000|2024-09-02 07:02:10|197634.8|197509.8|197607.5|197482.5|197634.8|197509.8|197604.2|197479.2|10
1725260540000|2024-09-02 07:02:20|197605.3|197480.3|197609.8|197484.8|197609.8|197484.8|197604.8|197479.8|19
1725260550000|2024-09-02 07:02:30|197609.2|197484.2|197575.6|197450.6|197609.2|197484.2|197575.6|197450.6|13
1725260560000|2024-09-02 07:02:40|197577.4|197452.4|197574.9|197449.9|197577.4|197452.4|197572.4|197447.4|25
1725260570000|2024-09-02 07:02:50|197576.7|197451.7|197577.7|197452.7|197579.1|197454.1|197573.8|197448.8|25
1725260580000|2024-09-02 07:03:00|197576|197451|197577|197452|197579.3|197454.3|197576|197451|19
1725260590000|2024-09-02 07:03:10|197576.3|197451.3|197577.9|197452.9|197579.4|197454.4|197574.4|197449.4|24
1725260600000|2024-09-02 07:03:20|197577.3|197452.3|197556.9|197431.9|197578.7|197453.7|197547.4|197422.4|18
1725260610000|2024-09-02 07:03:30|197555.9|197430.9|197562.7|197437.7|197562.7|197437.7|197554.5|197429.5|10
1725260620000|2024-09-02 07:03:40|197561|197436|197563.9|197438.9|197565.9|197440.9|197561|197436|13
1725260630000|2024-09-02 07:03:50|197562.3|197437.3|197556|197431|197564.7|197439.7|197553.5|197428.5|9
1725260640000|2024-09-02 07:04:00|197555.3|197430.3|197583.2|197458.2|197590.2|197465.2|197555.3|197430.3|12
1725260650000|2024-09-02 07:04:10|197584.1|197459.1|197581.6|197456.6|197584.1|197459.1|197581.6|197456.6|8
1725260660000|2024-09-02 07:04:20|197581.1|197456.1|197584.7|197459.7|197594.3|197469.3|197575.2|197450.2|23
1725260670000|2024-09-02 07:04:30|197585.4|197460.4|197574.1|197449.1|197586.5|197461.5|197574.1|197449.1|27
1725260680000|2024-09-02 07:04:40|197577|197452|197574.5|197449.5|197578.7|197453.7|197573.6|197448.6|20
1725260690000|2024-09-02 07:04:50|197577.8|197452.8|197575.6|197450.6|197578.5|197453.5|197574|197449|26
1725260700000|2024-09-02 07:05:00|197574.9|197449.9|197581.2|197456.2|197594|197469|197574.9|197449.9|34
1725260710000|2024-09-02 07:05:10|197583.1|197458.1|197521.7|197396.7|197583.6|197458.6|197520.5|197395.5|33
1725260720000|2024-09-02 07:05:20|197521.8|197396.8|197521.9|197396.9|197524.3|197399.3|197521.8|197396.8|10
1725260730000|2024-09-02 07:05:30|197523.6|197398.6|197534.9|197409.9|197535.2|197410.2|197523.6|197398.6|10
1725260740000|2024-09-02 07:05:40|197535.4|197410.4|197525.9|197400.9|197535.4|197410.4|197525.9|197400.9|4
1725260750000|2024-09-02 07:05:50|197532.2|197407.2|197530.5|197405.5|197532.2|197407.2|197529.2|197404.2|7
1725260760000|2024-09-02 07:06:00|197531|197406|197530.7|197405.7|197531.5|197406.5|197530.7|197405.7|15
1725260770000|2024-09-02 07:06:10|197531|197406|197530.4|197405.4|197532.1|197407.1|197526.6|197401.6|11
1725260780000|2024-09-02 07:06:20|197530|197405|197534.1|197409.1|197534.1|197409.1|197530|197405|4
1725260790000|2024-09-02 07:06:30|197532.8|197407.8|197554.1|197429.1|197554.1|197429.1|197532.5|197407.5|5
1725260800000|2024-09-02 07:06:40|197551.6|197426.6|197566.7|197441.7|197568.8|197443.8|197550.8|197425.8|8
1725260810000|2024-09-02 07:06:50|197565.8|197440.8|197575.4|197450.4|197579.8|197454.8|197565.8|197440.8|11
1725260820000|2024-09-02 07:07:00|197575.2|197450.2|197585.6|197460.6|197590.8|197465.8|197573.9|197448.9|9
1725260830000|2024-09-02 07:07:10|197583.9|197458.9|197568.4|197443.4|197583.9|197458.9|197566.3|197441.3|15
1725260840000|2024-09-02 07:07:20|197569.4|197444.4|197564.7|197439.7|197569.4|197444.4|197564.7|197439.7|7
1725260850000|2024-09-02 07:07:30|197566|197441|197565.2|197440.2|197566.6|197441.6|197564.7|197439.7|7
1725260860000|2024-09-02 07:07:40|197565.8|197440.8|197585.4|197460.4|197585.9|197460.9|197565.8|197440.8|8
1725260870000|2024-09-02 07:07:50|197584.3|197459.3|197588.3|197463.3|197588.3|197463.3|197584.3|197459.3|6
1725260880000|2024-09-02 07:08:00|197590|197465|197589|197464|197590.5|197465.5|197589|197464|4
1725260890000|2024-09-02 07:08:10|197588.7|197463.7|197588.7|197463.7|197588.7|197463.7|197588.7|197463.7|1
1725260900000|2024-09-02 07:08:20|197588.3|197463.3|197584.2|197459.2|197588.3|197463.3|197584.2|197459.2|3
1725260910000|2024-09-02 07:08:30|197589.3|197464.3|197595.3|197470.3|197604.2|197479.2|197589.3|197464.3|11
1725260920000|2024-09-02 07:08:40|197595.6|197470.6|197598.4|197473.4|197600.3|197475.3|197595.3|197470.3|11
1725260930000|2024-09-02 07:08:50|197602.3|197477.3|197601|197476|197603.1|197478.1|197598.2|197473.2|9
1725260940000|2024-09-02 07:09:00|197598.9|197473.9|197598.4|197473.4|197603.6|197478.6|197584.9|197459.9|23
1725260950000|2024-09-02 07:09:10|197596.9|197471.9|197596|197471|197599.4|197474.4|197595.3|197470.3|10
1725260960000|2024-09-02 07:09:20|197595.9|197470.9|197595.6|197470.6|197599|197474|197593.8|197468.8|9
1725260970000|2024-09-02 07:09:30|197596.5|197471.5|197603.3|197478.3|197607.8|197482.8|197596.5|197471.5|13
1725260980000|2024-09-02 07:09:40|197601.5|197476.5|197650|197525|197650|197525|197601.5|197476.5|11
1725260990000|2024-09-02 07:09:50|197653.2|197528.2|197707.4|197582.4|197746.4|197621.4|197650|197525|32
1725261000000|2024-09-02 07:10:00|197709.7|197584.7|197651.6|197526.6|197710.2|197585.2|197645.7|197520.7|12
1725261010000|2024-09-02 07:10:10|197652.4|197527.4|197681.9|197556.9|197695.5|197570.5|197652.4|197527.4|22
1725261020000|2024-09-02 07:10:20|197685.9|197560.9|197703|197578|197712.3|197587.3|197683.5|197558.5|23
1725261030000|2024-09-02 07:10:30|197705.5|197580.5|197725|197600|197728.7|197603.7|197705.5|197580.5|15
1725261040000|2024-09-02 07:10:40|197724.1|197599.1|197721.8|197596.8|197724.1|197599.1|197719.7|197594.7|7
1725261050000|2024-09-02 07:10:50|197722.9|197597.9|197729.2|197604.2|197729.2|197604.2|197673|197548|12
1725261060000|2024-09-02 07:11:00|197727.6|197602.6|197731.8|197606.8|197732.5|197607.5|197727.6|197602.6|11
1725261070000|2024-09-02 07:11:10|197730.2|197605.2|197758.2|197633.2|197764.9|197639.9|197729.8|197604.8|10
1725261080000|2024-09-02 07:11:20|197756.5|197631.5|197781.8|197656.8|197784.2|197659.2|197753.9|197628.9|9
1725261090000|2024-09-02 07:11:30|197780.4|197655.4|197782.1|197657.1|197786.6|197661.6|197780.4|197655.4|8
1725261100000|2024-09-02 07:11:40|197781.1|197656.1|197750.6|197625.6|197781.1|197656.1|197717.5|197592.5|16
1725261110000|2024-09-02 07:11:50|197761.2|197636.2|197775.5|197650.5|197802.5|197677.5|197754.7|197629.7|12
1725261120000|2024-09-02 07:12:00|197774.9|197649.9|197753.7|197628.7|197774.9|197649.9|197749.1|197624.1|19
1725261130000|2024-09-02 07:12:10|197757.3|197632.3|197784|197659|197788.7|197663.7|197754|197629|14
1725261140000|2024-09-02 07:12:20|197788.9|197663.9|197785|197660|197789.6|197664.6|197781.2|197656.2|16
1725261150000|2024-09-02 07:12:30|197785.2|197660.2|197787.4|197662.4|197787.4|197662.4|197785.1|197660.1|7
1725261160000|2024-09-02 07:12:40|197785.9|197660.9|197785.8|197660.8|197785.9|197660.9|197783.8|197658.8|7
1725261170000|2024-09-02 07:12:50|197791.2|197666.2|197813.9|197688.9|197815.9|197690.9|197786.5|197661.5|13
1725261180000|2024-09-02 07:13:00|197811.9|197686.9|197794.8|197669.8|197816.5|197691.5|197793.9|197668.9|13
1725261190000|2024-09-02 07:13:10|197799|197674|197838.9|197713.9|197841.7|197716.7|197799|197674|9
1725261200000|2024-09-02 07:13:20|197839.9|197714.9|197835.8|197710.8|197841.7|197716.7|197834.9|197709.9|13
1725261210000|2024-09-02 07:13:30|197834.9|197709.9|197821.9|197696.9|197834.9|197709.9|197821.9|197696.9|6
1725261220000|2024-09-02 07:13:40|197822.6|197697.6|197828|197703|197830.2|197705.2|197820.6|197695.6|9
1725261230000|2024-09-02 07:13:50|197830|197705|197827.9|197702.9|197830|197705|197827.9|197702.9|5
1725261240000|2024-09-02 07:14:00|197829.6|197704.6|197828.3|197703.3|197829.6|197704.6|197828.2|197703.2|3
1725261260000|2024-09-02 07:14:20|197827.5|197702.5|197829.5|197704.5|197831.5|197706.5|197825.2|197700.2|6
1725261270000|2024-09-02 07:14:30|197833.7|197708.7|197829.8|197704.8|197841.7|197716.7|197829.8|197704.8|11
1725261280000|2024-09-02 07:14:40|197829.4|197704.4|197800.2|197675.2|197837.4|197712.4|197796.5|197671.5|19
1725261290000|2024-09-02 07:14:50|197799.6|197674.6|197828.3|197703.3|197839.7|197714.7|197799.2|197674.2|16
1725261300000|2024-09-02 07:15:00|197832.4|197707.4|197837.4|197712.4|197845.1|197720.1|197828.6|197703.6|16
1725261310000|2024-09-02 07:15:10|197837.2|197712.2|197832.6|197707.6|197837.4|197712.4|197832.6|197707.6|5
1725261320000|2024-09-02 07:15:20|197831.3|197706.3|197823.5|197698.5|197831.3|197706.3|197820.9|197695.9|6
1725261330000|2024-09-02 07:15:30|197824.6|197699.6|197820|197695|197824.6|197699.6|197817|197692|10
1725261340000|2024-09-02 07:15:40|197822.5|197697.5|197833|197708|197834.8|197709.8|197822.5|197697.5|10
1725261350000|2024-09-02 07:15:50|197833.2|197708.2|197832.5|197707.5|197836|197711|197830.2|197705.2|10
1725261360000|2024-09-02 07:16:00|197834.4|197709.4|197836.4|197711.4|197838.3|197713.3|197834.4|197709.4|6
1725261370000|2024-09-02 07:16:10|197835.7|197710.7|197833.8|197708.8|197835.7|197710.7|197833.8|197708.8|3
1725261380000|2024-09-02 07:16:20|197837.8|197712.8|197834.5|197709.5|197837.8|197712.8|197834.5|197709.5|2
1725261390000|2024-09-02 07:16:30|197833.8|197708.8|197828.9|197703.9|197838.4|197713.4|197828.3|197703.3|6
1725261400000|2024-09-02 07:16:40|197828|197703|197829|197704|197829.1|197704.1|197828|197703|3
1725261410000|2024-09-02 07:16:50|197831.2|197706.2|197831.2|197706.2|197831.2|197706.2|197831.2|197706.2|1
1725261420000|2024-09-02 07:17:00|197830.5|197705.5|197831.6|197706.6|197834.8|197709.8|197830.5|197705.5|5
1725261430000|2024-09-02 07:17:10|197830.8|197705.8|197821.5|197696.5|197830.8|197705.8|197821.5|197696.5|3
1725261440000|2024-09-02 07:17:20|197821.1|197696.1|197769.8|197644.8|197821.1|197696.1|197758.4|197633.4|21
1725261450000|2024-09-02 07:17:30|197770.2|197645.2|197786.8|197661.8|197800.6|197675.6|197763.9|197638.9|16
1725261460000|2024-09-02 07:17:40|197776.5|197651.5|197795.3|197670.3|197799.2|197674.2|197775.8|197650.8|12
1725261470000|2024-09-02 07:17:50|197796|197671|197795.4|197670.4|197796.9|197671.9|197787.1|197662.1|13
1725261480000|2024-09-02 07:18:00|197797.2|197672.2|197792.3|197667.3|197801.2|197676.2|197791.9|197666.9|14
1725261490000|2024-09-02 07:18:10|197795|197670|197800.9|197675.9|197800.9|197675.9|197779.8|197654.8|15
1725261500000|2024-09-02 07:18:20|197798.7|197673.7|197792|197667|197803.4|197678.4|197790.9|197665.9|16
1725261510000|2024-09-02 07:18:30|197792.1|197667.1|197786.5|197661.5|197795.3|197670.3|197786.5|197661.5|3
1725261520000|2024-09-02 07:18:40|197784.7|197659.7|197786.4|197661.4|197791|197666|197784.7|197659.7|10
1725261530000|2024-09-02 07:18:50|197786.8|197661.8|197782.5|197657.5|197790.1|197665.1|197782.5|197657.5|8
1725261540000|2024-09-02 07:19:00|197788.9|197663.9|197770.5|197645.5|197793.1|197668.1|197770.3|197645.3|10
1725261550000|2024-09-02 07:19:10|197771.1|197646.1|197767.7|197642.7|197771.1|197646.1|197767.7|197642.7|5
1725261570000|2024-09-02 07:19:30|197769.1|197644.1|197780.6|197655.6|197781.7|197656.7|197769.1|197644.1|10
1725261580000|2024-09-02 07:19:40|197779|197654|197812.8|197687.8|197812.8|197687.8|197778.9|197653.9|14
1725261590000|2024-09-02 07:19:50|197811.2|197686.2|197795.1|197670.1|197811.2|197686.2|197794.9|197669.9|8
1725261600000|2024-09-02 07:20:00|197798.2|197673.2|197794.6|197669.6|197798.2|197673.2|197794.4|197669.4|6
1725261610000|2024-09-02 07:20:10|197795.9|197670.9|197796.2|197671.2|197800.2|197675.2|197795.5|197670.5|6
1725261620000|2024-09-02 07:20:20|197800|197675|197833.8|197708.8|197836.6|197711.6|197795.1|197670.1|15
1725261630000|2024-09-02 07:20:30|197831.1|197706.1|197830.5|197705.5|197835.9|197710.9|197829.3|197704.3|12
1725261640000|2024-09-02 07:20:40|197828.1|197703.1|197824.6|197699.6|197828.1|197703.1|197823.1|197698.1|8
1725261650000|2024-09-02 07:20:50|197824.9|197699.9|197820.6|197695.6|197827.8|197702.8|197816.9|197691.9|15
1725261660000|2024-09-02 07:21:00|197822.3|197697.3|197801|197676|197822.7|197697.7|197800.4|197675.4|19
1725261670000|2024-09-02 07:21:10|197804.1|197679.1|197804.7|197679.7|197807.5|197682.5|197801.5|197676.5|15
1725261680000|2024-09-02 07:21:20|197804.2|197679.2|197805.6|197680.6|197813|197688|197804.2|197679.2|14
1725261690000|2024-09-02 07:21:30|197806.2|197681.2|197806.9|197681.9|197807.1|197682.1|197804.1|197679.1|9
1725261700000|2024-09-02 07:21:40|197805.6|197680.6|197808|197683|197808|197683|197805.6|197680.6|9
1725261710000|2024-09-02 07:21:50|197806.9|197681.9|197806.9|197681.9|197806.9|197681.9|197806.9|197681.9|1
1725261720000|2024-09-02 07:22:00|197809.9|197684.9|197867|197742|197870.6|197745.6|197805.5|197680.5|27
1725261730000|2024-09-02 07:22:10|197865.4|197740.4|197869.7|197744.7|197869.7|197744.7|197815.5|197690.5|29
1725261740000|2024-09-02 07:22:20|197865.9|197740.9|197827.2|197702.2|197865.9|197740.9|197821.4|197696.4|11
1725261750000|2024-09-02 07:22:30|197830.9|197705.9|197833.5|197708.5|197839.3|197714.3|197830.9|197705.9|5
1725261760000|2024-09-02 07:22:40|197834.3|197709.3|197854.8|197729.8|197858.7|197733.7|197834.3|197709.3|4
1725261770000|2024-09-02 07:22:50|197853.7|197728.7|197854.6|197729.6|197857.4|197732.4|197835.7|197710.7|7
1725261780000|2024-09-02 07:23:00|197853.2|197728.2|197838.2|197713.2|197862.4|197737.4|197827.8|197702.8|12
1725261790000|2024-09-02 07:23:10|197836.3|197711.3|197826|197701|197836.3|197711.3|197823.7|197698.7|14
1725261800000|2024-09-02 07:23:20|197826.4|197701.4|197817.2|197692.2|197830.2|197705.2|197816.4|197691.4|13
1725261820000|2024-09-02 07:23:40|197820.2|197695.2|197822.3|197697.3|197824.8|197699.8|197819.3|197694.3|11
1725261830000|2024-09-02 07:23:50|197824.5|197699.5|197853.4|197728.4|197853.4|197728.4|197821.4|197696.4|17
1725261840000|2024-09-02 07:24:00|197849.8|197724.8|197867.4|197742.4|197868.1|197743.1|197849.8|197724.8|14
1725261850000|2024-09-02 07:24:10|197863.5|197738.5|197855.5|197730.5|197867|197742|197853.9|197728.9|9
1725261860000|2024-09-02 07:24:20|197856.9|197731.9|197856.6|197731.6|197860.2|197735.2|197856.6|197731.6|3
1725261870000|2024-09-02 07:24:30|197856.3|197731.3|197856.3|197731.3|197856.3|197731.3|197856.3|197731.3|1
1725261880000|2024-09-02 07:24:40|197855.3|197730.3|197850.6|197725.6|197855.8|197730.8|197850.6|197725.6|8
1725261890000|2024-09-02 07:24:50|197848.8|197723.8|197837.8|197712.8|197858.2|197733.2|197815.8|197690.8|17
1725261900000|2024-09-02 07:25:00|197841.5|197716.5|197851.6|197726.6|197851.6|197726.6|197841.5|197716.5|5
1725261910000|2024-09-02 07:25:10|197855.6|197730.6|197848.6|197723.6|197855.6|197730.6|197846.8|197721.8|12
1725261920000|2024-09-02 07:25:20|197853.9|197728.9|197863.1|197738.1|197866.6|197741.6|197847|197722|10
1725261930000|2024-09-02 07:25:30|197863.6|197738.6|197829.5|197704.5|197863.6|197738.6|197821.6|197696.6|13
1725261940000|2024-09-02 07:25:40|197831.3|197706.3|197753.1|197628.1|197851.8|197726.8|197753.1|197628.1|24
1725261950000|2024-09-02 07:25:50|197751.6|197626.6|197752.4|197627.4|197781.3|197656.3|197738.7|197613.7|31
1725261960000|2024-09-02 07:26:00|197753.6|197628.6|197755|197630|197757.7|197632.7|197749.2|197624.2|12
1725261970000|2024-09-02 07:26:10|197755.9|197630.9|197751.8|197626.8|197755.9|197630.9|197750.5|197625.5|13
1725261980000|2024-09-02 07:26:20|197754.5|197629.5|197716.6|197591.6|197755.7|197630.7|197716.6|197591.6|10
1725261990000|2024-09-02 07:26:30|197717.6|197592.6|197703.3|197578.3|197717.6|197592.6|197699.9|197574.9|9
1725262000000|2024-09-02 07:26:40|197701.7|197576.7|197680.8|197555.8|197701.7|197576.7|197673.6|197548.6|11
1725262010000|2024-09-02 07:26:50|197680.5|197555.5|197681.5|197556.5|197684.7|197559.7|197679.8|197554.8|10
1725262020000|2024-09-02 07:27:00|197684.6|197559.6|197678.1|197553.1|197684.6|197559.6|197672.2|197547.2|7
1725262030000|2024-09-02 07:27:10|197680|197555|197706.2|197581.2|197714.6|197589.6|197680|197555|20
1725262040000|2024-09-02 07:27:20|197711.4|197586.4|197705.3|197580.3|197715.5|197590.5|197704.4|197579.4|22
1725262050000|2024-09-02 07:27:30|197704.2|197579.2|197708|197583|197716.2|197591.2|197704.2|197579.2|30
1725262060000|2024-09-02 07:27:40|197710.6|197585.6|197714.2|197589.2|197722.4|197597.4|197709.8|197584.8|17
1725262070000|2024-09-02 07:27:50|197718.1|197593.1|197716.2|197591.2|197720.4|197595.4|197713|197588|35
1725262080000|2024-09-02 07:28:00|197712.8|197587.8|197716.8|197591.8|197747|197622|197710.7|197585.7|34
1725262090000|2024-09-02 07:28:10|197713.8|197588.8|197727.1|197602.1|197731.7|197606.7|197711.9|197586.9|28
1725262100000|2024-09-02 07:28:20|197731.8|197606.8|197748.1|197623.1|197753.6|197628.6|197722.1|197597.1|28
1725262110000|2024-09-02 07:28:30|197757.5|197632.5|197759.2|197634.2|197767.3|197642.3|197748.6|197623.6|21
1725262120000|2024-09-02 07:28:40|197755.1|197630.1|197766|197641|197766|197641|197755.1|197630.1|20
1725262130000|2024-09-02 07:28:50|197761.9|197636.9|197761.5|197636.5|197766.1|197641.1|197760.9|197635.9|15
1725262140000|2024-09-02 07:29:00|197765.8|197640.8|197763.4|197638.4|197768.3|197643.3|197762.1|197637.1|16
1725262150000|2024-09-02 07:29:10|197760.7|197635.7|197758.1|197633.1|197767.9|197642.9|197757.4|197632.4|14
1725262160000|2024-09-02 07:29:20|197758|197633|197764|197639|197766.9|197641.9|197751.9|197626.9|30
1725262170000|2024-09-02 07:29:30|197756.2|197631.2|197700.6|197575.6|197764.2|197639.2|197692.9|197567.9|28
1725262180000|2024-09-02 07:29:40|197701.1|197576.1|197703.3|197578.3|197716.4|197591.4|197701.1|197576.1|34
1725262190000|2024-09-02 07:29:50|197703.9|197578.9|197701.6|197576.6|197706.8|197581.8|197699|197574|24
1725262200000|2024-09-02 07:30:00|197673.5|197548.5|197726.5|197601.5|197733.7|197608.7|197673.5|197548.5|39
1725262210000|2024-09-02 07:30:10|197730.1|197605.1|197735.2|197610.2|197741.5|197616.5|197727.2|197602.2|39
1725262220000|2024-09-02 07:30:20|197755|197630|197757.1|197632.1|197757.8|197632.8|197740.2|197615.2|11
1725262230000|2024-09-02 07:30:30|197752.6|197627.6|197751.1|197626.1|197755.4|197630.4|197750.2|197625.2|4
1725262240000|2024-09-02 07:30:40|197755.5|197630.5|197738.6|197613.6|197757.6|197632.6|197736.8|197611.8|16
1725262250000|2024-09-02 07:30:50|197742.8|197617.8|197720.6|197595.6|197745.4|197620.4|197717.2|197592.2|21
1725262260000|2024-09-02 07:31:00|197725.4|197600.4|197719.5|197594.5|197727.4|197602.4|197717.9|197592.9|4
1725262270000|2024-09-02 07:31:10|197719.6|197594.6|197718.5|197593.5|197721.2|197596.2|197718.2|197593.2|9
1725262280000|2024-09-02 07:31:20|197717.5|197592.5|197718.4|197593.4|197726.2|197601.2|197716.7|197583.7|14
1725262290000|2024-09-02 07:31:30|197718.9|197593.9|197718.9|197593.9|197728.5|197603.5|197718.2|197593.2|34
1725262300000|2024-09-02 07:31:40|197720.1|197595.1|197747.9|197622.9|197758|197633|197720.1|197595.1|16
1725262310000|2024-09-02 07:31:50|197746.7|197621.7|197740|197615|197752.5|197627.5|197740|197615|7
1725262320000|2024-09-02 07:32:00|197741.5|197616.5|197756.4|197631.4|197759.8|197634.8|197740.1|197615.1|24
1725262330000|2024-09-02 07:32:10|197754.1|197629.1|197753.9|197628.9|197761.6|197636.6|197734.7|197609.7|16
1725262340000|2024-09-02 07:32:20|197752.3|197627.3|197740.5|197615.5|197752.3|197627.3|197736.3|197611.3|9
1725262350000|2024-09-02 07:32:30|197741.3|197616.3|197756|197631|197757.6|197632.6|197741.3|197616.3|12
1725262360000|2024-09-02 07:32:40|197757.2|197632.2|197758.1|197633.1|197760.6|197635.6|197755.6|197630.6|21
1725262370000|2024-09-02 07:32:50|197756.2|197631.2|197755.5|197630.5|197760.9|197635.9|197754|197629|24
1725262380000|2024-09-02 07:33:00|197753.7|197628.7|197754.8|197629.8|197759.8|197634.8|197753.7|197628.7|25
1725262390000|2024-09-02 07:33:10|197757.1|197632.1|197739.7|197614.7|197757.4|197632.4|197734.2|197609.2|19
1725262400000|2024-09-02 07:33:20|197742.6|197617.6|197740.5|197615.5|197746.1|197621.1|197736.9|197611.9|17
1725262410000|2024-09-02 07:33:30|197738.6|197613.6|197741.7|197616.7|197747.5|197622.5|197738.6|197613.6|18
1725262420000|2024-09-02 07:33:40|197745.3|197620.3|197738.4|197613.4|197745.3|197620.3|197738.4|197613.4|8
1725262430000|2024-09-02 07:33:50|197737.8|197612.8|197737|197612|197753.7|197628.7|197736.6|197611.6|15
1725262440000|2024-09-02 07:34:00|197733.9|197608.9|197736|197611|197736.2|197611.2|197730.6|197605.6|8
1725262450000|2024-09-02 07:34:10|197734.2|197609.2|197733.7|197608.7|197734.2|197609.2|197733.7|197608.7|7
1725262460000|2024-09-02 07:34:20|197734.7|197609.7|197707.4|197582.4|197734.7|197609.7|197707.1|197582.1|7
1725262470000|2024-09-02 07:34:30|197708.8|197583.8|197718.5|197593.5|197721.1|197596.1|197708.8|197583.8|4
1725262480000|2024-09-02 07:34:40|197716.5|197591.5|197707.4|197582.4|197716.5|197591.5|197707.4|197582.4|6
1725262490000|2024-09-02 07:34:50|197705.7|197580.7|197716.1|197591.1|197716.1|197591.1|197705.1|197580.1|8
1725262500000|2024-09-02 07:35:00|197711.2|197586.2|197707.4|197582.4|197720.6|197595.6|197707.4|197582.4|13
1725262510000|2024-09-02 07:35:10|197706|197581|197691.7|197566.7|197706|197581|197691.7|197566.7|7
1725262520000|2024-09-02 07:35:20|197692.2|197567.2|197695.9|197570.9|197695.9|197570.9|197692.2|197567.2|3
1725262540000|2024-09-02 07:35:40|197694|197569|197690|197565|197694|197569|197690|197565|4
1725262550000|2024-09-02 07:35:50|197691.2|197566.2|197671.5|197546.5|197691.2|197566.2|197649.7|197524.7|19
1725262560000|2024-09-02 07:36:00|197675|197550|197681.9|197556.9|197686.5|197561.5|197671.8|197546.8|16
1725262570000|2024-09-02 07:36:10|197680.1|197555.1|197682|197557|197686.3|197561.3|197678.8|197553.8|8
1725262580000|2024-09-02 07:36:20|197686.3|197561.3|197670.2|197545.2|197686.3|197561.3|197670.2|197545.2|8
1725262590000|2024-09-02 07:36:30|197675.8|197550.8|197672|197547|197675.8|197550.8|197672|197547|2
1725262600000|2024-09-02 07:36:40|197671.4|197546.4|197671.1|197546.1|197675|197550|197671.1|197546.1|4
1725262610000|2024-09-02 07:36:50|197670.4|197545.4|197671.3|197546.3|197671.3|197546.3|197670.4|197545.4|2
1725262620000|2024-09-02 07:37:00|197672.2|197547.2|197672.2|197547.2|197672.2|197547.2|197672.2|197547.2|1
1725262630000|2024-09-02 07:37:10|197675.3|197550.3|197682.5|197557.5|197686.3|197561.3|197675.3|197550.3|5
1725262640000|2024-09-02 07:37:20|197680.6|197555.6|197677.1|197552.1|197681.2|197556.2|197676.1|197551.1|5
1725262650000|2024-09-02 07:37:30|197681.2|197556.2|197676.1|197551.1|197682.3|197557.3|197675.6|197550.6|13
1725262660000|2024-09-02 07:37:40|197680.6|197555.6|197682.2|197557.2|197684|197559|197676.9|197551.9|11
1725262670000|2024-09-02 07:37:50|197689.5|197564.5|197702.1|197577.1|197707.8|197582.8|197682.6|197557.6|10
1725262680000|2024-09-02 07:38:00|197700.7|197575.7|197700.1|197575.1|197704.8|197579.8|197697.9|197572.9|12
1725262690000|2024-09-02 07:38:10|197705.5|197580.5|197700.1|197575.1|197705.5|197580.5|197700.1|197575.1|2
1725262700000|2024-09-02 07:38:20|197700.7|197575.7|197700.7|197575.7|197702.4|197577.4|197700|197575|5
1725262710000|2024-09-02 07:38:30|197706.5|197581.5|197701.5|197576.5|197706.5|197581.5|197701.3|197576.3|6
1725262730000|2024-09-02 07:38:50|197700|197575|197671.5|197546.5|197700|197575|197657.1|197532.1|13
1725262740000|2024-09-02 07:39:00|197673.3|197548.3|197672.3|197547.3|197678.2|197553.2|197672|197547|10
1725262750000|2024-09-02 07:39:10|197673.8|197548.8|197668|197543|197673.8|197548.8|197664.4|197539.4|5
1725262760000|2024-09-02 07:39:20|197666.6|197541.6|197662|197537|197667.6|197542.6|197657.8|197532.8|16
1725262770000|2024-09-02 07:39:30|197662.5|197537.5|197675.2|197550.2|197675.2|197550.2|197660.6|197535.6|14
1725262780000|2024-09-02 07:39:40|197680.2|197555.2|197677.2|197552.2|197680.2|197555.2|197675.6|197550.6|4
1725262790000|2024-09-02 07:39:50|197678.8|197553.8|197676.4|197551.4|197682.1|197557.1|197675.6|197550.6|12
1725262800000|2024-09-02 07:40:00|197681.4|197556.4|197672.3|197547.3|197681.5|197556.5|197672.3|197547.3|5
1725262810000|2024-09-02 07:40:10|197673.2|197548.2|197676.1|197551.1|197683.6|197558.6|197673.2|197548.2|9
1725262820000|2024-09-02 07:40:20|197679.6|197554.6|197664.5|197539.5|197681.6|197556.6|197652.6|197527.6|15
1725262830000|2024-09-02 07:40:30|197654.1|197529.1|197655.7|197530.7|197659.6|197534.6|197650.4|197525.4|14
1725262840000|2024-09-02 07:40:40|197658.8|197533.8|197655.9|197530.9|197658.8|197533.8|197655.9|197530.9|2
1725262860000|2024-09-02 07:41:00|197659.5|197534.5|197670.7|197545.7|197673.9|197548.9|197655.8|197530.8|10
1725262870000|2024-09-02 07:41:10|197669.8|197544.8|197660.9|197535.9|197669.8|197544.8|197660.9|197535.9|7
1725262880000|2024-09-02 07:41:20|197660.5|197535.5|197659.1|197534.1|197660.5|197535.5|197659.1|197534.1|2
1725262890000|2024-09-02 07:41:30|197662.8|197537.8|197655.5|197530.5|197671|197546|197655.5|197530.5|5
1725262900000|2024-09-02 07:41:40|197655.6|197530.6|197653.2|197528.2|197659|197534|197651.8|197526.8|9
1725262910000|2024-09-02 07:41:50|197655.5|197530.5|197655.5|197530.5|197655.5|197530.5|197655.5|197530.5|1
1725262920000|2024-09-02 07:42:00|197653.4|197528.4|197659.3|197534.3|197662.6|197537.6|197649.7|197524.7|4
1725262930000|2024-09-02 07:42:10|197657.3|197532.3|197623.7|197498.7|197657.3|197532.3|197616.3|197491.3|14
1725262940000|2024-09-02 07:42:20|197625.9|197500.9|197626.4|197501.4|197634.5|197509.5|197619.2|197494.2|12
1725262950000|2024-09-02 07:42:30|197627.5|197502.5|197623.2|197498.2|197629.1|197504.1|197623.2|197498.2|8
1725262960000|2024-09-02 07:42:40|197624.4|197499.4|197632.5|197507.5|197644.3|197519.3|197624.4|197499.4|19
1725262970000|2024-09-02 07:42:50|197636|197511|197594|197469|197636|197511|197594|197469|5
1725262980000|2024-09-02 07:43:00|197596.8|197471.8|197596.6|197471.6|197603.6|197478.6|197593.8|197468.8|13
1725262990000|2024-09-02 07:43:10|197597.8|197472.8|197606.2|197481.2|197609.5|197484.5|197597.8|197472.8|7
1725263000000|2024-09-02 07:43:20|197609.1|197484.1|197607.2|197482.2|197609.4|197484.4|197607.2|197482.2|4
1725263020000|2024-09-02 07:43:40|197606.4|197481.4|197606.6|197481.6|197608.6|197483.6|197606.2|197481.2|8
1725263030000|2024-09-02 07:43:50|197606.2|197481.2|197604|197479|197606.2|197481.2|197603.3|197478.3|5
1725263040000|2024-09-02 07:44:00|197606.2|197481.2|197603.1|197478.1|197606.9|197481.9|197601.8|197476.8|7
1725263050000|2024-09-02 07:44:10|197604.2|197479.2|197606.9|197481.9|197607|197482|197604.2|197479.2|7
1725263060000|2024-09-02 07:44:20|197606.5|197481.5|197604.1|197479.1|197606.5|197481.5|197604.1|197479.1|2
1725263080000|2024-09-02 07:44:40|197607.1|197482.1|197602.6|197477.6|197608.8|197483.8|197599.1|197474.1|18
1725263090000|2024-09-02 07:44:50|197605.1|197480.1|197594|197469|197605.1|197480.1|197589.7|197464.7|5
1725263100000|2024-09-02 07:45:00|197591.9|197466.9|197601.1|197476.1|197603.9|197478.9|197577|197452|9
1725263110000|2024-09-02 07:45:10|197600.6|197475.6|197586.3|197461.3|197600.6|197475.6|197578.3|197453.3|20
1725263120000|2024-09-02 07:45:20|197591|197466|197597.8|197472.8|197602.6|197477.6|197591|197466|13
1725263130000|2024-09-02 07:45:30|197602.9|197477.9|197587.4|197462.4|197603.7|197478.7|197583.5|197458.5|8
1725263140000|2024-09-02 07:45:40|197586.1|197461.1|197593.2|197468.2|197593.4|197468.4|197586.1|197461.1|9
1725263150000|2024-09-02 07:45:50|197601.2|197476.2|197600.4|197475.4|197601.2|197476.2|197597.2|197472.2|4
1725263160000|2024-09-02 07:46:00|197604.1|197479.1|197598.4|197473.4|197604.5|197479.5|197595.4|197470.4|8
1725263170000|2024-09-02 07:46:10|197600.8|197475.8|197600.8|197475.8|197600.8|197475.8|197600.8|197475.8|1
1725263180000|2024-09-02 07:46:20|197598.5|197473.5|197604.6|197479.6|197608.8|197483.8|197598.5|197473.5|12
1725263190000|2024-09-02 07:46:30|197602.3|197477.3|197600.4|197475.4|197603.1|197478.1|197600.4|197475.4|3
1725263210000|2024-09-02 07:46:50|197598.4|197473.4|197598.8|197473.8|197600.8|197475.8|197597.4|197472.4|5
1725263220000|2024-09-02 07:47:00|197598.3|197473.3|197599.1|197474.1|197603.2|197478.2|197598.3|197473.3|10
1725263230000|2024-09-02 07:47:10|197603|197478|197588.2|197463.2|197603|197478|197588.2|197463.2|8
1725263240000|2024-09-02 07:47:20|197590.7|197465.7|197588.5|197463.5|197592.4|197467.4|197588.5|197463.5|3
1725263250000|2024-09-02 07:47:30|197591.9|197466.9|197588.2|197463.2|197597.7|197472.7|197588.2|197463.2|8
1725263260000|2024-09-02 07:47:40|197589|197464|197588.9|197463.9|197593.3|197468.3|197588.1|197463.1|4
1725263270000|2024-09-02 07:47:50|197591|197466|197589.9|197464.9|197591|197466|197589|197464|3
1725263280000|2024-09-02 07:48:00|197593.2|197468.2|197587.7|197462.7|197593.2|197468.2|197587.7|197462.7|6
1725263290000|2024-09-02 07:48:10|197587.9|197462.9|197587.9|197462.9|197587.9|197462.9|197587.9|197462.9|1
1725263300000|2024-09-02 07:48:20|197588|197463|197588.9|197463.9|197592.5|197467.5|197587|197462|8
1725263310000|2024-09-02 07:48:30|197586.5|197461.5|197586.5|197461.5|197586.5|197461.5|197586.5|197461.5|1
1725263330000|2024-09-02 07:48:50|197586.6|197461.6|197586.6|197461.6|197586.6|197461.6|197586.6|197461.6|1
1725263340000|2024-09-02 07:49:00|197585.8|197460.8|197468.7|197343.7|197585.8|197460.8|197468.5|197343.5|14
1725263350000|2024-09-02 07:49:10|197468.5|197343.5|197440.9|197315.9|197468.5|197343.5|197434.5|197309.5|14
1725263360000|2024-09-02 07:49:20|197441.5|197316.5|197445.8|197320.8|197448.7|197323.7|197431.8|197306.8|17
1725263370000|2024-09-02 07:49:30|197446.3|197321.3|197445.5|197320.5|197446.3|197321.3|197443.9|197318.9|4
1725263380000|2024-09-02 07:49:40|197443.7|197318.7|197512.4|197387.4|197547.8|197422.8|197442|197317|38
1725263390000|2024-09-02 07:49:50|197516.3|197391.3|197534.1|197409.1|197538.3|197413.3|197511.1|197386.1|36
1725263400000|2024-09-02 07:50:00|197523.1|197398.1|197531|197406|197531.5|197406.5|197521.5|197396.5|17
1725263410000|2024-09-02 07:50:10|197527|197402|197527.6|197402.6|197533.8|197408.8|197525.9|197400.9|21
1725263420000|2024-09-02 07:50:20|197526.2|197401.2|197524.6|197399.6|197527.7|197402.7|197523.4|197398.4|9
1725263430000|2024-09-02 07:50:30|197523.4|197398.4|197525.5|197400.5|197529.6|197404.6|197518.8|197393.8|15
1725263440000|2024-09-02 07:50:40|197526.7|197401.7|197570.5|197445.5|197575.6|197450.6|197526.7|197401.7|19
1725263450000|2024-09-02 07:50:50|197569.2|197444.2|197585.3|197460.3|197585.9|197460.9|197569.2|197444.2|7
1725263460000|2024-09-02 07:51:00|197583.6|197458.6|197583.9|197458.9|197585|197460|197580|197455|16
1725263470000|2024-09-02 07:51:10|197583.4|197458.4|197559|197434|197583.4|197458.4|197558.2|197433.2|16
1725263480000|2024-09-02 07:51:20|197514.1|197389.1|197501.9|197376.9|197514.1|197389.1|197500.3|197375.3|8
1725263490000|2024-09-02 07:51:30|197503.4|197378.4|197502|197377|197503.4|197378.4|197501.9|197376.9|5
1725263500000|2024-09-02 07:51:40|197503.5|197378.5|197533.3|197408.3|197543.9|197418.9|197492.4|197367.4|11
1725263510000|2024-09-02 07:51:50|197535.3|197410.3|197550.6|197425.6|197551.8|197426.8|197535.3|197410.3|5
1725263520000|2024-09-02 07:52:00|197552.9|197427.9|197513.3|197388.3|197558.3|197433.3|197509.5|197384.5|14
1725263530000|2024-09-02 07:52:10|197515.1|197390.1|197513.1|197388.1|197515.9|197390.9|197513.1|197388.1|5
1725263540000|2024-09-02 07:52:20|197513.2|197388.2|197475.5|197350.5|197513.2|197388.2|197475.1|197350.1|8
1725263550000|2024-09-02 07:52:30|197476.4|197351.4|197475.6|197350.6|197478.6|197353.6|197475.6|197350.6|5
1725263560000|2024-09-02 07:52:40|197476.2|197351.2|197480.1|197355.1|197484|197359|197471.1|197346.1|10
1725263570000|2024-09-02 07:52:50|197481|197356|197476.5|197351.5|197481|197356|197471.3|197346.3|10
1725263580000|2024-09-02 07:53:00|197478.9|197353.9|197433.5|197308.5|197478.9|197353.9|197433.5|197308.5|12
1725263590000|2024-09-02 07:53:10|197433.3|197308.3|197430.5|197305.5|197435.9|197310.9|197426.2|197301.2|11
1725263600000|2024-09-02 07:53:20|197429.5|197304.5|197394.2|197269.2|197429.5|197304.5|197393.9|197268.9|10
1725263610000|2024-09-02 07:53:30|197395.5|197270.5|197377.2|197252.2|197400.2|197275.2|197374.9|197249.9|15
1725263620000|2024-09-02 07:53:40|197378.2|197253.2|197391.8|197266.8|197392.2|197267.2|197376.9|197251.9|6
1725263630000|2024-09-02 07:53:50|197391.2|197266.2|197391.7|197266.7|197392.2|197267.2|197391.2|197266.2|3
1725263640000|2024-09-02 07:54:00|197390.3|197265.3|197364.5|197239.5|197391.7|197266.7|197362.1|197237.1|12
1725263650000|2024-09-02 07:54:10|197362.5|197237.5|197364.5|197239.5|197364.5|197239.5|197362.5|197237.5|2
1725263660000|2024-09-02 07:54:20|197366.2|197241.2|197388.7|197263.7|197395.3|197270.3|197366.2|197241.2|16
1725263670000|2024-09-02 07:54:30|197388.2|197263.2|197395.1|197270.1|197397.1|197272.1|197388.2|197263.2|18
1725263680000|2024-09-02 07:54:40|197395.5|197270.5|197401.9|197276.9|197408.3|197283.3|197395.5|197270.5|8
1725263690000|2024-09-02 07:54:50|197401.6|197276.6|197402.5|197277.5|197406.2|197281.2|197400.6|197275.6|9
1725263700000|2024-09-02 07:55:00|197401.8|197276.8|197350.3|197225.3|197407|197282|197349.5|197224.5|14
1725263710000|2024-09-02 07:55:10|197351.3|197226.3|197354.9|197229.9|197354.9|197229.9|197349.4|197224.4|15
1725263720000|2024-09-02 07:55:20|197352.3|197227.3|197351.6|197226.6|197354.9|197229.9|197350.5|197225.5|11
1725263730000|2024-09-02 07:55:30|197352.9|197227.9|197352.1|197227.1|197354.2|197229.2|197351|197226|5
1725263740000|2024-09-02 07:55:40|197350.7|197225.7|197352.3|197227.3|197352.3|197227.3|197350.7|197225.7|3
1725263750000|2024-09-02 07:55:50|197350.9|197225.9|197351|197226|197351|197226|197350.9|197225.9|2
1725263760000|2024-09-02 07:56:00|197350|197225|197354.8|197229.8|197367.9|197242.9|197350|197225|16
1725263770000|2024-09-02 07:56:10|197356.8|197231.8|197361.1|197236.1|197371.1|197246.1|197356.8|197231.8|16
1725263780000|2024-09-02 07:56:20|197363.8|197238.8|197355.4|197230.4|197366|197241|197355.4|197230.4|10
1725263790000|2024-09-02 07:56:30|197355.9|197230.9|197358.5|197233.5|197366.2|197241.2|197355.9|197230.9|8
1725263800000|2024-09-02 07:56:40|197356.7|197231.7|197354.3|197229.3|197366|197241|197354.3|197229.3|10
1725263810000|2024-09-02 07:56:50|197355.5|197230.5|197354.5|197229.5|197358|197233|197352.6|197227.6|8
1725263820000|2024-09-02 07:57:00|197353.8|197228.8|197353|197228|197356.2|197231.2|197351.9|197226.9|10
1725263830000|2024-09-02 07:57:10|197353.1|197228.1|197353.1|197228.1|197353.1|197228.1|197353.1|197228.1|1
1725263850000|2024-09-02 07:57:30|197354.3|197229.3|197303.4|197178.4|197364.4|197239.4|197296.1|197171.1|17
1725263860000|2024-09-02 07:57:40|197304.1|197179.1|197329.1|197204.1|197334.4|197209.4|197304.1|197179.1|15
1725263870000|2024-09-02 07:57:50|197327.6|197202.6|197318.4|197193.4|197330.1|197205.1|197318.3|197193.3|13
1725263880000|2024-09-02 07:58:00|197317.2|197192.2|197319.6|197194.6|197326.8|197201.8|197310.9|197185.9|27
1725263890000|2024-09-02 07:58:10|197319|197194|197317.7|197192.7|197319|197194|197317.7|197192.7|5
1725263900000|2024-09-02 07:58:20|197319.2|197194.2|197272.5|197147.5|197319.2|197194.2|197266.7|197141.7|22
1725263910000|2024-09-02 07:58:30|197272.9|197147.9|197274.2|197149.2|197276|197151|197272.4|197147.4|10
1725263920000|2024-09-02 07:58:40|197274|197149|197274|197149|197274|197149|197274|197149|1
1725263930000|2024-09-02 07:58:50|197277.3|197152.3|197281.7|197156.7|197290.7|197165.7|197274.8|197149.8|20
1725263940000|2024-09-02 07:59:00|197285.4|197160.4|197292.7|197167.7|197314.5|197189.5|197282.6|197157.6|29
1725263950000|2024-09-02 07:59:10|197295.6|197170.6|197296.1|197171.1|197301.7|197176.7|197289.5|197164.5|28
1725263960000|2024-09-02 07:59:20|197301.6|197176.6|197303.8|197178.8|197303.8|197178.8|197291.2|197166.2|28
1725263970000|2024-09-02 07:59:30|197301.4|197176.4|197297.2|197172.2|197302.2|197177.2|197295.5|197170.5|25
1725263980000|2024-09-02 07:59:40|197296.9|197171.9|197293.2|197168.2|197307.8|197182.8|197287.4|197162.4|33
1725263990000|2024-09-02 07:59:50|197299.7|197174.7|197291.9|197166.9|197299.7|197174.7|197288.9|197163.9|29
1725264000000|2024-09-02 08:00:00|197296.3|197171.3|197280|197155|197296.3|197171.3|197278.1|197153.1|15
1725264010000|2024-09-02 08:00:10|197280.1|197155.1|197279|197154|197281.5|197156.5|197278.1|197153.1|12
1725264020000|2024-09-02 08:00:20|197280.2|197155.2|197279.4|197154.4|197280.2|197155.2|197275.2|197150.2|9
1725264030000|2024-09-02 08:00:30|197278.8|197153.8|197279.8|197154.8|197282.2|197157.2|197272.8|197147.8|8
1725264040000|2024-09-02 08:00:40|197278.4|197153.4|197277.5|197152.5|197278.4|197153.4|197277.5|197152.5|4
1725264050000|2024-09-02 08:00:50|197278.3|197153.3|197278.4|197153.4|197281.2|197156.2|197277.5|197152.5|11
1725264060000|2024-09-02 08:01:00|197277.7|197152.7|197272.4|197147.4|197278.4|197153.4|197270.1|197145.1|14
1725264070000|2024-09-02 08:01:10|197272.8|197147.8|197241.9|197116.9|197272.8|197147.8|197236.7|197111.7|18
1725264080000|2024-09-02 08:01:20|197239.8|197114.8|197242.8|197117.8|197246.4|197121.4|197238.4|197113.4|22
1725264090000|2024-09-02 08:01:30|197245.9|197120.9|197205|197080|197245.9|197120.9|197203.7|197078.7|11
1725264100000|2024-09-02 08:01:40|197206.6|197081.6|197235.3|197110.3|197237.4|197112.4|197206.6|197081.6|19
1725264110000|2024-09-02 08:01:50|197235.8|197110.8|197233.4|197108.4|197237.6|197112.6|197232.2|197107.2|10
1725264120000|2024-09-02 08:02:00|197232.9|197107.9|197230.7|197105.7|197233|197108|197230.1|197105.1|9
1725264130000|2024-09-02 08:02:10|197229.2|197104.2|197210.1|197085.1|197229.2|197104.2|197210.1|197085.1|4
1725264140000|2024-09-02 08:02:20|197203.8|197078.8|197185.3|197060.3|197203.8|197078.8|197180.1|197055.1|22
1725264150000|2024-09-02 08:02:30|197182.1|197057.1|197167.7|197042.7|197191.1|197066.1|197167.7|197042.7|26
1725264160000|2024-09-02 08:02:40|197168.3|197043.3|197158.3|197033.3|197173.6|197048.6|197141.8|197016.8|15
1725264170000|2024-09-02 08:02:50|197160.1|197035.1|197168.7|197043.7|197179.5|197054.5|197160.1|197035.1|10
1725264180000|2024-09-02 08:03:00|197170.6|197045.6|197161.1|197036.1|197180|197055|197151.6|197026.6|30
1725264190000|2024-09-02 08:03:10|197159.3|197034.3|197161.8|197036.8|197161.8|197036.8|197159.3|197034.3|12
1725264200000|2024-09-02 08:03:20|197160.6|197035.6|197160.6|197035.6|197160.6|197035.6|197156.6|197031.6|8
1725264210000|2024-09-02 08:03:30|197161.9|197036.9|197134.7|197009.7|197177.8|197052.8|197131.7|197006.7|14
1725264220000|2024-09-02 08:03:40|197134.3|197009.3|197137.2|197012.2|197137.2|197012.2|197134.3|197009.3|8
1725264230000|2024-09-02 08:03:50|197138.5|197013.5|197139.1|197014.1|197142.6|197017.6|197138.5|197013.5|5
1725264240000|2024-09-02 08:04:00|197136.2|197011.2|197110.5|196985.5|197136.2|197011.2|197106.8|196981.8|12
1725264250000|2024-09-02 08:04:10|197096.7|196971.7|197078.8|196953.8|197097.6|196972.6|197048.2|196923.2|30
1725264260000|2024-09-02 08:04:20|197074.8|196949.8|197098.1|196973.1|197102.4|196977.4|197073.3|196948.3|17
1725264270000|2024-09-02 08:04:30|197098.2|196973.2|197100.1|196975.1|197103.5|196978.5|197098.2|196973.2|15
1725264280000|2024-09-02 08:04:40|197102.5|196977.5|197059.6|196934.6|197103|196978|197059.6|196934.6|27
1725264290000|2024-09-02 08:04:50|197059.1|196934.1|197082.7|196957.7|197084.2|196959.2|197058.6|196933.6|28
1725264300000|2024-09-02 08:05:00|197083.2|196958.2|197085|196960|197088.3|196963.3|197083.2|196958.2|4
1725264310000|2024-09-02 08:05:10|197086.4|196961.4|197067.1|196942.1|197095.6|196970.6|197047.6|196922.6|17
1725264320000|2024-09-02 08:05:20|197061.5|196936.5|197070.5|196945.5|197073.3|196948.3|197061.5|196936.5|30
1725264330000|2024-09-02 08:05:30|197069.1|196944.1|197070.9|196945.9|197071.1|196946.1|197066.4|196941.4|20
1725264340000|2024-09-02 08:05:40|197068.7|196943.7|197070.7|196945.7|197071|196946|197067.8|196942.8|17
1725264350000|2024-09-02 08:05:50|197067.4|196942.4|197089|196964|197092.2|196967.2|197064.8|196939.8|25
1725264360000|2024-09-02 08:06:00|197087.8|196962.8|197073.5|196948.5|197087.9|196962.9|197073.5|196948.5|11
1725264370000|2024-09-02 08:06:10|197073.7|196948.7|197073.2|196948.2|197075.5|196950.5|197072.9|196947.9|7
1725264380000|2024-09-02 08:06:20|197073.8|196948.8|197081.6|196956.6|197083.3|196958.3|197073.8|196948.8|4
1725264390000|2024-09-02 08:06:30|197083.1|196958.1|197041.3|196916.3|197087.3|196962.3|197027.3|196902.3|8
1725264400000|2024-09-02 08:06:40|197039.8|196914.8|197004.8|196879.8|197039.8|196914.8|196995.4|196870.4|19
1725264410000|2024-09-02 08:06:50|197003.2|196878.2|197002.3|196877.3|197008.7|196883.7|196996.8|196871.8|19
1725264420000|2024-09-02 08:07:00|197001.8|196876.8|196953.8|196828.8|197003.3|196878.3|196940.5|196815.5|16
1725264430000|2024-09-02 08:07:10|196979.7|196854.7|196976.7|196851.7|196990.8|196865.8|196976.2|196851.2|19
1725264440000|2024-09-02 08:07:20|196978.2|196853.2|196981.5|196856.5|196981.5|196856.5|196978.2|196853.2|5
1725264450000|2024-09-02 08:07:30|196980.8|196855.8|196957.6|196832.6|196980.8|196855.8|196956.2|196831.2|10
1725264460000|2024-09-02 08:07:40|196959.1|196834.1|196968.6|196843.6|196996.3|196871.3|196959.1|196834.1|10
1725264470000|2024-09-02 08:07:50|196967.1|196842.1|196922|196797|196967.1|196842.1|196922|196797|5
1725264480000|2024-09-02 08:08:00|196932.4|196807.4|196937.6|196812.6|196937.6|196812.6|196929|196804|23
1725264490000|2024-09-02 08:08:10|196937.9|196812.9|196950.5|196825.5|196956.8|196831.8|196937.9|196812.9|12
1725264500000|2024-09-02 08:08:20|196949.1|196824.1|196940.7|196815.7|196949.1|196824.1|196940.7|196815.7|9
1725264510000|2024-09-02 08:08:30|196939.3|196814.3|196938.4|196813.4|196952.4|196827.4|196937.6|196812.6|25
1725264520000|2024-09-02 08:08:40|196937.8|196812.8|196938.2|196813.2|196942|196817|196935|196810|21
1725264530000|2024-09-02 08:08:50|196936.8|196811.8|196935.6|196810.6|196945.5|196820.5|196935.6|196810.6|24
1725264540000|2024-09-02 08:09:00|196934.9|196809.9|196936.6|196811.6|196942.4|196817.4|196933.6|196808.6|27
1725264550000|2024-09-02 08:09:10|196935.4|196810.4|196898.9|196773.9|196941.1|196816.1|196896.2|196771.2|34
1725264560000|2024-09-02 08:09:20|196898|196773|196892.5|196767.5|196901.4|196776.4|196892.5|196767.5|16
1725264570000|2024-09-02 08:09:30|196891.2|196766.2|196836.8|196711.8|196891.3|196766.3|196813|196688|25
1725264580000|2024-09-02 08:09:40|196839.6|196714.6|196665.7|196540.7|196839.6|196714.6|196665.7|196540.7|36
1725264590000|2024-09-02 08:09:50|196665|196540|196673.8|196548.8|196737.6|196612.6|196665|196540|38
1725264600000|2024-09-02 08:10:00|196671.1|196546.1|196658.8|196533.8|196671.3|196546.3|196650.5|196525.5|29
1725264610000|2024-09-02 08:10:10|196657.4|196532.4|196650.5|196525.5|196707.9|196582.9|196645.6|196520.6|24
1725264620000|2024-09-02 08:10:20|196650.4|196525.4|196616.9|196491.9|196662.7|196537.7|196615.9|196490.9|37
1725264630000|2024-09-02 08:10:30|196615.7|196490.7|196607.6|196482.6|196627.4|196502.4|196606.8|196481.8|32
1725264640000|2024-09-02 08:10:40|196606.7|196481.7|196553.4|196428.4|196608.6|196483.6|196553.4|196428.4|35
1725264650000|2024-09-02 08:10:50|196554.7|196429.7|196550.1|196425.1|196558.6|196433.6|196541.4|196416.4|35
1725264660000|2024-09-02 08:11:00|196549|196424|196552.1|196427.1|196559.7|196434.7|196545.5|196420.5|23
1725264670000|2024-09-02 08:11:10|196551.7|196426.7|196550.1|196425.1|196559.9|196434.9|196548|196423|30
1725264680000|2024-09-02 08:11:20|196555.2|196430.2|196605.1|196480.1|196607.2|196482.2|196549.5|196424.5|23
1725264690000|2024-09-02 08:11:30|196602.3|196477.3|196621.4|196496.4|196623.1|196498.1|196601.4|196476.4|26
1725264700000|2024-09-02 08:11:40|196617.7|196492.7|196659|196534|196660.7|196535.7|196615|196490|24
1725264710000|2024-09-02 08:11:50|196659.6|196534.6|196678.6|196553.6|196679.8|196554.8|196659.6|196534.6|13
1725264720000|2024-09-02 08:12:00|196676.9|196551.9|196691.1|196566.1|196704.2|196579.2|196676.9|196551.9|22
1725264730000|2024-09-02 08:12:10|196691.6|196566.6|196689.8|196564.8|196711|196586|196688.3|196563.3|19
1725264740000|2024-09-02 08:12:20|196690|196565|196687.6|196562.6|196690|196565|196686.2|196561.2|6
1725264750000|2024-09-02 08:12:30|196691.8|196566.8|196695.5|196570.5|196701.5|196576.5|196689.3|196564.3|20
1725264760000|2024-09-02 08:12:40|196694.2|196569.2|196688.1|196563.1|196697.2|196572.2|196687.2|196562.2|14
1725264770000|2024-09-02 08:12:50|196688.6|196563.6|196691.8|196566.8|196693.4|196568.4|196688.6|196563.6|11
1725264780000|2024-09-02 08:13:00|196691|196566|196661.3|196536.3|196691|196566|196654.4|196529.4|10
1725264790000|2024-09-02 08:13:10|196661|196536|196652.9|196527.9|196663.8|196538.8|196652.1|196527.1|16
1725264800000|2024-09-02 08:13:20|196651.3|196526.3|196609.3|196484.3|196651.3|196526.3|196597.2|196472.2|33
1725264810000|2024-09-02 08:13:30|196609.8|196484.8|196622|196497|196628.9|196503.9|196603.1|196478.1|34
1725264820000|2024-09-02 08:13:40|196622.7|196497.7|196631.5|196506.5|196635.6|196510.6|196601.3|196476.3|25
1725264830000|2024-09-02 08:13:50|196634.6|196509.6|196638.7|196513.7|196643.6|196518.6|196629.3|196504.3|8
1725264840000|2024-09-02 08:14:00|196643.7|196518.7|196668.7|196543.7|196673.2|196548.2|196643.7|196518.7|28
1725264850000|2024-09-02 08:14:10|196669.7|196544.7|196655|196530|196696.7|196571.7|196651|196526|25
1725264860000|2024-09-02 08:14:20|196653.9|196528.9|196666.3|196541.3|196669|196544|196653.9|196528.9|22
1725264870000|2024-09-02 08:14:30|196666.4|196541.4|196666.1|196541.1|196671.4|196546.4|196663.2|196538.2|13
1725264880000|2024-09-02 08:14:40|196666.9|196541.9|196668.2|196543.2|196671.7|196546.7|196665.5|196540.5|27
1725264890000|2024-09-02 08:14:50|196652.7|196527.7|196666.8|196541.8|196671.3|196546.3|196652.1|196527.1|22
1725264900000|2024-09-02 08:15:00|196670.5|196545.5|196665|196540|196670.5|196545.5|196665|196540|5
1725264910000|2024-09-02 08:15:10|196669.4|196544.4|196699|196574|196701.7|196576.7|196668|196543|27
1725264920000|2024-09-02 08:15:20|196699.8|196574.8|196696.2|196571.2|196700.7|196575.7|196696.1|196571.1|9
1725264930000|2024-09-02 08:15:30|196697.5|196572.5|196725.6|196600.6|196728.3|196603.3|196697.5|196572.5|21
1725264940000|2024-09-02 08:15:40|196728.9|196603.9|196644.6|196519.6|196730.8|196605.8|196639.6|196514.6|26
1725264950000|2024-09-02 08:15:50|196656|196531|196660.7|196535.7|196666.4|196541.4|196642.9|196517.9|24
1725264960000|2024-09-02 08:16:00|196662|196537|196669.9|196544.9|196669.9|196544.9|196654.9|196529.9|31
1725264970000|2024-09-02 08:16:10|196665.7|196540.7|196663.9|196538.9|196666.8|196541.8|196654.6|196529.6|35
1725264980000|2024-09-02 08:16:20|196661.7|196536.7|196662.5|196537.5|196670.8|196545.8|196659.1|196534.1|37
1725264990000|2024-09-02 08:16:30|196661.2|196536.2|196629.3|196504.3|196661.2|196536.2|196626.5|196501.5|23
1725265000000|2024-09-02 08:16:40|196629.2|196504.2|196626|196501|196631.8|196506.8|196624.7|196499.7|16
1725265010000|2024-09-02 08:16:50|196627.9|196502.9|196625.6|196500.6|196631.2|196506.2|196625.6|196500.6|7
1725265020000|2024-09-02 08:17:00|196626.9|196501.9|196612.5|196487.5|196630.6|196505.6|196607.6|196482.6|22
1725265030000|2024-09-02 08:17:10|196613.8|196488.8|196570|196445|196613.8|196488.8|196564.8|196439.8|9
1725265040000|2024-09-02 08:17:20|196571.2|196446.2|196569.9|196444.9|196580|196455|196567.9|196442.9|21
1725265050000|2024-09-02 08:17:30|196573.5|196448.5|196566.5|196441.5|196583.8|196458.8|196566.1|196441.1|30
1725265060000|2024-09-02 08:17:40|196566.2|196441.2|196565|196440|196579.1|196454.1|196564.8|196439.8|24
1725265070000|2024-09-02 08:17:50|196564.5|196439.5|196561.6|196436.6|196565.8|196440.8|196540.2|196415.2|26
1725265080000|2024-09-02 08:18:00|196561.9|196436.9|196559.8|196434.8|196567.4|196442.4|196559.4|196434.4|21
1725265090000|2024-09-02 08:18:10|196559.3|196434.3|196559.9|196434.9|196563.6|196438.6|196559.3|196434.3|22
1725265100000|2024-09-02 08:18:20|196559.4|196434.4|196539.8|196414.8|196559.4|196434.4|196539.8|196414.8|11
1725265110000|2024-09-02 08:18:30|196539.2|196414.2|196539.8|196414.8|196559.6|196434.6|196536.9|196411.9|14
1725265120000|2024-09-02 08:18:40|196542.3|196417.3|196540.3|196415.3|196544.1|196419.1|196539.6|196414.6|11
1725265130000|2024-09-02 08:18:50|196541.7|196416.7|196541|196416|196542.8|196417.8|196541|196416|9
1725265140000|2024-09-02 08:19:00|196541.1|196416.1|196586.3|196461.3|196589.5|196464.5|196538.1|196413.1|14
1725265150000|2024-09-02 08:19:10|196585.6|196460.6|196568|196443|196585.6|196460.6|196566.6|196441.6|10
1725265160000|2024-09-02 08:19:20|196570.1|196445.1|196569|196444|196577|196452|196567.1|196442.1|22
1725265170000|2024-09-02 08:19:30|196566.5|196441.5|196568.4|196443.4|196573.9|196448.9|196566.5|196441.5|8
1725265180000|2024-09-02 08:19:40|196569.9|196444.9|196540.2|196415.2|196569.9|196444.9|196533.4|196408.4|13
1725265190000|2024-09-02 08:19:50|196541.6|196416.6|196562.1|196437.1|196565.8|196440.8|196540|196415|23
1725265200000|2024-09-02 08:20:00|196563|196438|196564.7|196439.7|196566.2|196441.2|196560.7|196435.7|19
1725265210000|2024-09-02 08:20:10|196563.3|196438.3|196559.5|196434.5|196564.8|196439.8|196559.5|196434.5|18
1725265220000|2024-09-02 08:20:20|196561.7|196436.7|196559.3|196434.3|196561.7|196436.7|196558.6|196433.6|5
1725265230000|2024-09-02 08:20:30|196561.9|196436.9|196589.3|196464.3|196590.7|196465.7|196561.1|196436.1|11
1725265240000|2024-09-02 08:20:40|196593|196468|196586.5|196461.5|196593.9|196468.9|196584.1|196459.1|9
1725265250000|2024-09-02 08:20:50|196590.8|196465.8|196587.3|196462.3|196590.8|196465.8|196587.1|196462.1|3
1725265260000|2024-09-02 08:21:00|196586.7|196461.7|196572.3|196447.3|196586.7|196461.7|196571|196446|21
1725265270000|2024-09-02 08:21:10|196573.3|196448.3|196569.7|196444.7|196575.1|196450.1|196568.9|196443.9|7
1725265280000|2024-09-02 08:21:20|196570.1|196445.1|196568.9|196443.9|196577.2|196452.2|196567.3|196442.3|8
1725265290000|2024-09-02 08:21:30|196570.1|196445.1|196566.4|196441.4|196570.1|196445.1|196566.2|196441.2|7
1725265300000|2024-09-02 08:21:40|196566.1|196441.1|196568.3|196443.3|196569.7|196444.7|196566.1|196441.1|6
1725265310000|2024-09-02 08:21:50|196567.8|196442.8|196550.1|196425.1|196567.8|196442.8|196527.2|196402.2|15
1725265320000|2024-09-02 08:22:00|196552.3|196427.3|196551.3|196426.3|196555.3|196430.3|196548.8|196423.8|26
1725265330000|2024-09-02 08:22:10|196551.1|196426.1|196549.1|196424.1|196552.4|196427.4|196543.4|196418.4|33
1725265340000|2024-09-02 08:22:20|196550.5|196425.5|196550.6|196425.6|196552.8|196427.8|196546.4|196421.4|28
1725265350000|2024-09-02 08:22:30|196549.6|196424.6|196547.9|196422.9|196552.1|196427.1|196545.6|196420.6|29
1725265360000|2024-09-02 08:22:40|196549.7|196424.7|196549.7|196424.7|196551.3|196426.3|196547|196422|26
1725265370000|2024-09-02 08:22:50|196547.6|196422.6|196550.9|196425.9|196551.8|196426.8|196547.4|196422.4|26
1725265380000|2024-09-02 08:23:00|196549.6|196424.6|196587.7|196462.7|196590.1|196465.1|196549.6|196424.6|18
1725265390000|2024-09-02 08:23:10|196586.4|196461.4|196587.7|196462.7|196588|196463|196586.4|196461.4|6
1725265400000|2024-09-02 08:23:20|196588.1|196463.1|196580|196455|196588.1|196463.1|196577.6|196452.6|6
1725265420000|2024-09-02 08:23:40|196580.5|196455.5|196582.1|196457.1|196585.6|196460.6|196580.5|196455.5|6
1725265430000|2024-09-02 08:23:50|196581.5|196456.5|196579.7|196454.7|196582.6|196457.6|196579.5|196454.5|12
1725265440000|2024-09-02 08:24:00|196581.4|196456.4|196580.4|196455.4|196581.4|196456.4|196579|196454|10
1725265450000|2024-09-02 08:24:10|196580|196455|196578.9|196453.9|196583.7|196458.7|196578.7|196453.7|13
1725265460000|2024-09-02 08:24:20|196579.5|196454.5|196578.6|196453.6|196582.5|196457.5|196578.2|196453.2|13
1725265470000|2024-09-02 08:24:30|196578.4|196453.4|196491.1|196366.1|196579.8|196454.8|196491.1|196366.1|12
1725265480000|2024-09-02 08:24:40|196491.3|196366.3|196505|196380|196512.5|196387.5|196488.4|196363.4|14
1725265490000|2024-09-02 08:24:50|196504.7|196379.7|196500.7|196375.7|196509.1|196384.1|196500.5|196375.5|15
1725265500000|2024-09-02 08:25:00|196504|196379|196540|196415|196548|196423|196498.8|196373.8|15
1725265510000|2024-09-02 08:25:10|196542|196417|196563.6|196438.6|196563.6|196438.6|196542|196417|8
1725265520000|2024-09-02 08:25:20|196563.4|196438.4|196542|196417|196563.4|196438.4|196537|196412|8
1725265530000|2024-09-02 08:25:30|196543|196418|196542.1|196417.1|196543|196418|196539.7|196414.7|6
1725265540000|2024-09-02 08:25:40|196544|196419|196511.6|196386.6|196546.7|196421.7|196511.6|196386.6|12
1725265550000|2024-09-02 08:25:50|196510.5|196385.5|196509.6|196384.6|196518.3|196393.3|196509.6|196384.6|13
1725265560000|2024-09-02 08:26:00|196504.6|196379.6|196544.5|196419.5|196544.5|196419.5|196503.2|196378.2|10
1725265570000|2024-09-02 08:26:10|196564.3|196439.3|196562.1|196437.1|196564.3|196439.3|196562.1|196437.1|3
1725265580000|2024-09-02 08:26:20|196561.9|196436.9|196561.2|196436.2|196573.1|196448.1|196552.7|196427.7|11
1725265590000|2024-09-02 08:26:30|196559.9|196434.9|196538.5|196413.5|196559.9|196434.9|196538.5|196413.5|3
1725265600000|2024-09-02 08:26:40|196533.3|196408.3|196535.4|196410.4|196535.4|196410.4|196533.3|196408.3|7
1725265610000|2024-09-02 08:26:50|196535.1|196410.1|196526.7|196401.7|196551.1|196426.1|196526.7|196401.7|15
1725265620000|2024-09-02 08:27:00|196528.1|196403.1|196539.9|196414.9|196551|196426|196526.8|196401.8|19
1725265630000|2024-09-02 08:27:10|196541.1|196416.1|196552.9|196427.9|196554.7|196429.7|196537.4|196412.4|25
1725265640000|2024-09-02 08:27:20|196553.9|196428.9|196549.5|196424.5|196553.9|196428.9|196542.7|196417.7|30
1725265650000|2024-09-02 08:27:30|196551.6|196426.6|196548.7|196423.7|196552.6|196427.6|196548.5|196423.5|6
1725265660000|2024-09-02 08:27:40|196549.4|196424.4|196535.6|196410.6|196550.4|196425.4|196532.1|196407.1|23
1725265670000|2024-09-02 08:27:50|196536.8|196411.8|196522.7|196397.7|196539.5|196414.5|196505.2|196380.2|35
1725265680000|2024-09-02 08:28:00|196520.4|196395.4|196525.4|196400.4|196527|196402|196519.3|196394.3|36
1725265690000|2024-09-02 08:28:10|196524.3|196399.3|196523.5|196398.5|196526.9|196401.9|196519.3|196394.3|35
1725265700000|2024-09-02 08:28:20|196526.6|196401.6|196523.6|196398.6|196527.1|196402.1|196519.6|196394.6|35
1725265710000|2024-09-02 08:28:30|196523.4|196398.4|196520.3|196395.3|196525.6|196400.6|196520|196395|29
1725265720000|2024-09-02 08:28:40|196523|196398|196529.4|196404.4|196530.2|196405.2|196520.3|196395.3|28
1725265730000|2024-09-02 08:28:50|196525.9|196400.9|196529.9|196404.9|196530.9|196405.9|196523.3|196398.3|36
1725265740000|2024-09-02 08:29:00|196530.1|196405.1|196528.1|196403.1|196530.5|196405.5|196523.9|196398.9|32
1725265750000|2024-09-02 08:29:10|196527.6|196402.6|196529.7|196404.7|196529.7|196404.7|196523.4|196398.4|22
1725265760000|2024-09-02 08:29:20|196525|196400|196528.8|196403.8|196529.8|196404.8|196524|196399|16
1725265770000|2024-09-02 08:29:30|196525.3|196400.3|196529.6|196404.6|196531.2|196406.2|196523.3|196398.3|19
1725265780000|2024-09-02 08:29:40|196525.4|196400.4|196526.3|196401.3|196529.7|196404.7|196522.3|196397.3|19
1725265790000|2024-09-02 08:29:50|196522|196397|196525.7|196400.7|196525.7|196400.7|196522|196397|4
1725265800000|2024-09-02 08:30:00|196526.8|196401.8|196519.7|196394.7|196526.8|196401.8|196510.7|196385.7|39
1725265810000|2024-09-02 08:30:10|196516.7|196391.7|196519.2|196394.2|196522.2|196397.2|196514.4|196389.4|40
1725265820000|2024-09-02 08:30:20|196518.8|196393.8|196449.5|196324.5|196518.8|196393.8|196441.1|196316.1|24
1725265830000|2024-09-02 08:30:30|196445.5|196320.5|196451|196326|196452.2|196327.2|196445.1|196320.1|39
1725265840000|2024-09-02 08:30:40|196451.5|196326.5|196451.9|196326.9|196453.3|196328.3|196445.2|196320.2|37
1725265850000|2024-09-02 08:30:50|196448.2|196323.2|196445.9|196320.9|196454.1|196329.1|196436.6|196311.6|39
1725265860000|2024-09-02 08:31:00|196438.5|196313.5|196454.5|196329.5|196455|196330|196437.7|196312.7|39
1725265870000|2024-09-02 08:31:10|196454.7|196329.7|196450.8|196325.8|196455.9|196330.9|196447.1|196322.1|40
1725265880000|2024-09-02 08:31:20|196454.1|196329.1|196441.3|196316.3|196455.4|196330.4|196438.3|196313.3|39
1725265890000|2024-09-02 08:31:30|196437.3|196312.3|196444.2|196319.2|196447.8|196322.8|196437.3|196312.3|38
1725265900000|2024-09-02 08:31:40|196447.3|196322.3|196441|196316|196447.3|196322.3|196439.1|196314.1|40
1725265910000|2024-09-02 08:31:50|196446.3|196321.3|196450|196325|196450.3|196325.3|196441.4|196316.4|40
1725265920000|2024-09-02 08:32:00|196448.3|196323.3|196446.7|196321.7|196460.4|196335.4|196445.3|196320.3|26
1725265930000|2024-09-02 08:32:10|196445.8|196320.8|196445.8|196320.8|196445.8|196320.8|196445.8|196320.8|1
1725265940000|2024-09-02 08:32:20|196445.5|196320.5|196455.7|196330.7|196456|196331|196445.5|196320.5|11
1725265950000|2024-09-02 08:32:30|196452.4|196327.4|196457|196332|196457.9|196332.9|196452.4|196327.4|13
1725265960000|2024-09-02 08:32:40|196452.8|196327.8|196449.4|196324.4|196452.9|196327.9|196446|196321|12
1725265970000|2024-09-02 08:32:50|196448|196323|196449|196324|196449|196324|196445.2|196320.2|12
1725265980000|2024-09-02 08:33:00|196447.2|196322.2|196450.5|196325.5|196451.8|196326.8|196447.2|196322.2|19
1725265990000|2024-09-02 08:33:10|196450.8|196325.8|196505.3|196380.3|196518.2|196393.2|196448.5|196323.5|13
1725266000000|2024-09-02 08:33:20|196504.9|196379.9|196510.5|196385.5|196510.5|196385.5|196504.3|196379.3|7
1725266010000|2024-09-02 08:33:30|196515.2|196390.2|196518.2|196393.2|196518.2|196393.2|196515.2|196390.2|6
1725266020000|2024-09-02 08:33:40|196517.2|196392.2|196518.3|196393.3|196518.4|196393.4|196515.7|196390.7|6
1725266030000|2024-09-02 08:33:50|196518.7|196393.7|196517.7|196392.7|196518.7|196393.7|196517.7|196392.7|2
1725266040000|2024-09-02 08:34:00|196518.9|196393.9|196518.7|196393.7|196518.9|196393.9|196515|196390|7
1725266050000|2024-09-02 08:34:10|196518.5|196393.5|196515.9|196390.9|196518.5|196393.5|196515.6|196390.6|5
1725266070000|2024-09-02 08:34:30|196517.1|196392.1|196538.5|196413.5|196538.5|196413.5|196517.1|196392.1|7
1725266080000|2024-09-02 08:34:40|196539|196414|196507.6|196382.6|196539|196414|196507|196382|4
1725266090000|2024-09-02 08:34:50|196507.8|196382.8|196507.8|196382.8|196507.8|196382.8|196507.8|196382.8|1
1725266100000|2024-09-02 08:35:00|196508.6|196383.6|196507.6|196382.6|196509.3|196384.3|196507.6|196382.6|4
1725266110000|2024-09-02 08:35:10|196508.4|196383.4|196511.5|196386.5|196511.5|196386.5|196508.4|196383.4|3
1725266120000|2024-09-02 08:35:20|196506.8|196381.8|196479.9|196354.9|196511.7|196386.7|196460.8|196335.8|32
1725266130000|2024-09-02 08:35:30|196477.9|196352.9|196477.5|196352.5|196483.6|196358.6|196477.5|196352.5|27
1725266140000|2024-09-02 08:35:40|196481.3|196356.3|196494.1|196369.1|196494.1|196369.1|196479.1|196354.1|9
1725266150000|2024-09-02 08:35:50|196497.9|196372.9|196463.7|196338.7|196504.7|196379.7|196463.7|196338.7|20
1725266160000|2024-09-02 08:36:00|196461.3|196336.3|196461.4|196336.4|196469.2|196344.2|196459.9|196334.9|12
1725266170000|2024-09-02 08:36:10|196459|196334|196458.9|196333.9|196459.7|196334.7|196458.6|196333.6|6
1725266180000|2024-09-02 08:36:20|196459.3|196334.3|196459.6|196334.6|196459.6|196334.6|196459.3|196334.3|2
1725266190000|2024-09-02 08:36:30|196459.8|196334.8|196460.2|196335.2|196460.2|196335.2|196456.1|196331.1|10
1725266200000|2024-09-02 08:36:40|196459.4|196334.4|196459.1|196334.1|196459.8|196334.8|196457.1|196332.1|4
1725266210000|2024-09-02 08:36:50|196461.7|196336.7|196471.6|196346.6|196471.6|196346.6|196461.7|196336.7|5
1725266220000|2024-09-02 08:37:00|196471.7|196346.7|196473.6|196348.6|196475.8|196350.8|196468.9|196343.9|17
1725266230000|2024-09-02 08:37:10|196475.8|196350.8|196473.5|196348.5|196475.9|196350.9|196473.5|196348.5|16
1725266240000|2024-09-02 08:37:20|196475.8|196350.8|196472.8|196347.8|196475.8|196350.8|196472.5|196347.5|6
1725266250000|2024-09-02 08:37:30|196471.1|196346.1|196470.9|196345.9|196474.1|196349.1|196470.3|196345.3|12
1725266260000|2024-09-02 08:37:40|196472.8|196347.8|196472|196347|196473.8|196348.8|196471.2|196346.2|10
1725266270000|2024-09-02 08:37:50|196473.8|196348.8|196471.7|196346.7|196475|196350|196470.3|196345.3|12
1725266280000|2024-09-02 08:38:00|196470.1|196345.1|196470.8|196345.8|196470.8|196345.8|196467.5|196342.5|3
1725266290000|2024-09-02 08:38:10|196471|196346|196473.2|196348.2|196473.6|196348.6|196470.1|196345.1|10
1725266300000|2024-09-02 08:38:20|196469.3|196344.3|196494.6|196369.6|196496.4|196371.4|196469.3|196344.3|15
1725266310000|2024-09-02 08:38:30|196492.6|196367.6|196500.9|196375.9|196501|196376|196491.2|196366.2|5
1725266320000|2024-09-02 08:38:40|196500.7|196375.7|196499.8|196374.8|196504|196379|196499.8|196374.8|5
1725266330000|2024-09-02 08:38:50|196500.6|196375.6|196500.2|196375.2|196500.6|196375.6|196499.3|196374.3|4
1725266350000|2024-09-02 08:39:10|196500.5|196375.5|196499.9|196374.9|196502.6|196377.6|196499.9|196374.9|5
1725266360000|2024-09-02 08:39:20|196500.3|196375.3|196500.3|196375.3|196500.3|196375.3|196500.3|196375.3|1
1725266370000|2024-09-02 08:39:30|196500.4|196375.4|196500.4|196375.4|196500.4|196375.4|196500.4|196375.4|1
1725266390000|2024-09-02 08:39:50|196500.9|196375.9|196499.7|196374.7|196502.3|196377.3|196499.7|196374.7|3
1725266400000|2024-09-02 08:40:00|196499.5|196374.5|196501.5|196376.5|196504.2|196379.2|196499.5|196374.5|4
1725266420000|2024-09-02 08:40:20|196501|196376|196501|196376|196501|196376|196501|196376|1
1725266430000|2024-09-02 08:40:30|196500.5|196375.5|196477.1|196352.1|196500.5|196375.5|196453.4|196328.4|16
1725266440000|2024-09-02 08:40:40|196476.6|196351.6|196472.6|196347.6|196476.6|196351.6|196472|196347|8
1725266450000|2024-09-02 08:40:50|196474.4|196349.4|196471.3|196346.3|196475.2|196350.2|196471.1|196346.1|9
1725266460000|2024-09-02 08:41:00|196470.3|196345.3|196457.5|196332.5|196470.3|196345.3|196451.9|196326.9|8
1725266470000|2024-09-02 08:41:10|196457.9|196332.9|196487.8|196362.8|196490.1|196365.1|196457.9|196332.9|10
1725266480000|2024-09-02 08:41:20|196487.3|196362.3|196488.3|196363.3|196499.1|196374.1|196485.5|196360.5|6
1725266490000|2024-09-02 08:41:30|196490.4|196365.4|196494.5|196369.5|196494.5|196369.5|196490.4|196365.4|8
1725266500000|2024-09-02 08:41:40|196495.2|196370.2|196492.8|196367.8|196495.2|196370.2|196491.3|196366.3|7
1725266510000|2024-09-02 08:41:50|196493.4|196368.4|196493.4|196368.4|196494.3|196369.3|196490.9|196365.9|8
1725266520000|2024-09-02 08:42:00|196490.7|196365.7|196493.8|196368.8|196497.1|196372.1|196490.2|196365.2|13
1725266530000|2024-09-02 08:42:10|196491.6|196366.6|196495.4|196370.4|196495.4|196370.4|196491.6|196366.6|5
1725266540000|2024-09-02 08:42:20|196496.6|196371.6|196496.3|196371.3|196498.7|196373.7|196495|196370|7
1725266550000|2024-09-02 08:42:30|196493.4|196368.4|196493.7|196368.7|196497.6|196372.6|196493.4|196368.4|10
1725266560000|2024-09-02 08:42:40|196492.5|196367.5|196495.2|196370.2|196498.7|196373.7|196491.3|196366.3|12
1725266570000|2024-09-02 08:42:50|196495.3|196370.3|196497.8|196372.8|196498.4|196373.4|196495.3|196370.3|3
1725266580000|2024-09-02 08:43:00|196498.8|196373.8|196499.4|196374.4|196499.4|196374.4|196494.4|196369.4|12
1725266590000|2024-09-02 08:43:10|196499.5|196374.5|196499.5|196374.5|196499.7|196374.7|196496.6|196371.6|13
1725266600000|2024-09-02 08:43:20|196498.9|196373.9|196498.7|196373.7|196498.9|196373.9|196492.5|196367.5|7
1725266610000|2024-09-02 08:43:30|196599.2|196474.2|196597.5|196472.5|196601.9|196476.9|196595.6|196470.6|12
1725266620000|2024-09-02 08:43:40|196600.1|196475.1|196598.3|196473.3|196601.2|196476.2|196595.7|196470.7|13
1725266630000|2024-09-02 08:43:50|196601.2|196476.2|196655.7|196530.7|196657.5|196532.5|196596.9|196471.9|20
1725266640000|2024-09-02 08:44:00|196657.4|196532.4|196665.1|196540.1|196665.2|196540.2|196655|196530|11
1725266650000|2024-09-02 08:44:10|196663.9|196538.9|196677|196552|196684.8|196559.8|196663.9|196538.9|13
1725266660000|2024-09-02 08:44:20|196676.3|196551.3|196689.3|196564.3|196689.3|196564.3|196675.1|196550.1|8
1725266670000|2024-09-02 08:44:30|196700.6|196575.6|196698.8|196573.8|196702.3|196577.3|196660.3|196535.3|25
1725266680000|2024-09-02 08:44:40|196697.1|196572.1|196695.8|196570.8|196698.7|196573.7|196694.3|196569.3|9
1725266690000|2024-09-02 08:44:50|196697|196572|196696.6|196571.6|196697.4|196572.4|196694.7|196569.7|5
1725266700000|2024-09-02 08:45:00|196697.9|196572.9|196702.9|196577.9|196702.9|196577.9|196697.1|196572.1|5
1725266710000|2024-09-02 08:45:10|196701.2|196576.2|196698.4|196573.4|196701.2|196576.2|196697.2|196572.2|3
1725266720000|2024-09-02 08:45:20|196696|196571|196698|196573|196698|196573|196695.9|196570.9|5
1725266730000|2024-09-02 08:45:30|196699.1|196574.1|196699.2|196574.2|196701.1|196576.1|196699.1|196574.1|3
1725266740000|2024-09-02 08:45:40|196700.2|196575.2|196717|196592|196718.6|196593.6|196700.2|196575.2|12
1725266750000|2024-09-02 08:45:50|196715.7|196590.7|196716.8|196591.8|196718.8|196593.8|196715.7|196590.7|8
1725266760000|2024-09-02 08:46:00|196717.1|196592.1|196717.8|196592.8|196719.8|196594.8|196716.5|196591.5|4
1725266770000|2024-09-02 08:46:10|196716.2|196591.2|196715.5|196590.5|196718.5|196593.5|196715.5|196590.5|3
1725266780000|2024-09-02 08:46:20|196717.2|196592.2|196714.1|196589.1|196720.1|196595.1|196714.1|196589.1|9
1725266790000|2024-09-02 08:46:30|196715.5|196590.5|196721.2|196596.2|196721.2|196596.2|196715.5|196590.5|4
1725266800000|2024-09-02 08:46:40|196719.1|196594.1|196742.5|196617.5|196747.4|196622.4|196716.1|196591.1|14
1725266810000|2024-09-02 08:46:50|196741.4|196616.4|196746.1|196621.1|196746.1|196621.1|196741.4|196616.4|8
1725266820000|2024-09-02 08:47:00|196746.3|196621.3|196744.2|196619.2|196746.3|196621.3|196742.9|196617.9|10
1725266830000|2024-09-02 08:47:10|196745.1|196620.1|196808.8|196683.8|196810.4|196685.4|196745.1|196620.1|6
1725266840000|2024-09-02 08:47:20|196808.3|196683.3|196825.9|196700.9|196835.7|196710.7|196802.1|196677.1|14
1725266850000|2024-09-02 08:47:30|196824.5|196699.5|196805.6|196680.6|196827.1|196702.1|196784.7|196659.7|18
1725266860000|2024-09-02 08:47:40|196807.4|196682.4|196803.5|196678.5|196807.4|196682.4|196803.5|196678.5|10
1725266870000|2024-09-02 08:47:50|196806|196681|196805|196680|196806.8|196681.8|196803.4|196678.4|10
1725266880000|2024-09-02 08:48:00|196809.1|196684.1|196820.3|196695.3|196821.2|196696.2|196809.1|196684.1|18
1725266890000|2024-09-02 08:48:10|196820.6|196695.6|196788|196663|196820.6|196695.6|196780.6|196655.6|22
1725266900000|2024-09-02 08:48:20|196793.4|196668.4|196805.4|196680.4|196809.9|196684.9|196793.4|196668.4|36
1725266910000|2024-09-02 08:48:30|196787.4|196662.4|196820.8|196695.8|196822.4|196697.4|196785.6|196660.6|15
1725266920000|2024-09-02 08:48:40|196820.3|196695.3|196822.3|196697.3|196823.4|196698.4|196819.1|196694.1|9
1725266930000|2024-09-02 08:48:50|196823.1|196698.1|196821.5|196696.5|196823.1|196698.1|196821.4|196696.4|7
1725266940000|2024-09-02 08:49:00|196822.4|196697.4|196823.5|196698.5|196824.2|196699.2|196821|196696|8
1725266950000|2024-09-02 08:49:10|196824.2|196699.2|196823.8|196698.8|196824.3|196699.3|196823|196698|11
1725266960000|2024-09-02 08:49:20|196825.1|196700.1|196824.1|196699.1|196826.3|196701.3|196822|196697|6
1725266970000|2024-09-02 08:49:30|196827.6|196702.6|196840.4|196715.4|196843.2|196718.2|196827.6|196702.6|6
1725266980000|2024-09-02 08:49:40|196843.3|196718.3|196869|196744|196880|196755|196843.3|196718.3|14
1725266990000|2024-09-02 08:49:50|196870.1|196745.1|196888|196763|196888.5|196763.5|196870.1|196745.1|7
1725267000000|2024-09-02 08:50:00|196884.1|196759.1|196843.9|196718.9|196886.7|196761.7|196840.6|196715.6|14
1725267010000|2024-09-02 08:50:10|196844.3|196719.3|196894.7|196769.7|196894.7|196769.7|196844.3|196719.3|12
1725267020000|2024-09-02 08:50:20|196895.3|196770.3|196889.1|196764.1|196896.1|196771.1|196887.4|196762.4|12
1725267030000|2024-09-02 08:50:30|196888.7|196763.7|196902|196777|196903|196778|196885.5|196760.5|18
1725267040000|2024-09-02 08:50:40|196903.1|196778.1|196910.9|196785.9|196913.3|196788.3|196903.1|196778.1|12
1725267050000|2024-09-02 08:50:50|196912|196787|196918|196793|196919.3|196794.3|196912|196787|4
1725267060000|2024-09-02 08:51:00|196919.6|196794.6|196923.3|196798.3|196925.2|196800.2|196919.6|196794.6|9
1725267070000|2024-09-02 08:51:10|196922.5|196797.5|196906.4|196781.4|196922.5|196797.5|196906.4|196781.4|6
1725267080000|2024-09-02 08:51:20|196904.2|196779.2|196903.6|196778.6|196904.8|196779.8|196901.2|196776.2|13
1725267090000|2024-09-02 08:51:30|196904.7|196779.7|196903.8|196778.8|196911.9|196786.9|196903.8|196778.8|8
1725267100000|2024-09-02 08:51:40|196905|196780|196900.4|196775.4|196909|196784|196900.4|196775.4|11
1725267110000|2024-09-02 08:51:50|196901.6|196776.6|196901.9|196776.9|196906.8|196781.8|196868.4|196743.4|15
1725267120000|2024-09-02 08:52:00|196903.8|196778.8|196927|196802|196927.2|196802.2|196903.8|196778.8|8
1725267130000|2024-09-02 08:52:10|196925.7|196800.7|196928.3|196803.3|196928.3|196803.3|196925.7|196800.7|3
1725267140000|2024-09-02 08:52:20|196929.9|196804.9|196935.2|196810.2|196947.1|196822.1|196928.6|196803.6|12
1725267150000|2024-09-02 08:52:30|196939.1|196814.1|196935.2|196810.2|196939.1|196814.1|196935.2|196810.2|4
1725267160000|2024-09-02 08:52:40|196936.5|196811.5|196941.2|196816.2|196950.2|196825.2|196936.5|196811.5|17
1725267170000|2024-09-02 08:52:50|196936.2|196811.2|196957.2|196832.2|196958.5|196833.5|196930|196805|14
1725267180000|2024-09-02 08:53:00|196956.4|196831.4|196953|196828|196956.4|196831.4|196947.5|196822.5|7
1725267190000|2024-09-02 08:53:10|196952.6|196827.6|196916.5|196791.5|196952.7|196827.7|196916|196791|8
1725267200000|2024-09-02 08:53:20|196912.7|196787.7|196916.1|196791.1|196917.1|196792.1|196912.7|196787.7|4
1725267210000|2024-09-02 08:53:30|196917.7|196792.7|196911.5|196786.5|196917.7|196792.7|196903.6|196778.6|6
1725267220000|2024-09-02 08:53:40|196912.5|196787.5|196934.1|196809.1|196937|196812|196912.5|196787.5|12
1725267230000|2024-09-02 08:53:50|196932.9|196807.9|196934.1|196809.1|196934.1|196809.1|196932.9|196807.9|8
1725267240000|2024-09-02 08:54:00|196933.7|196808.7|196956.9|196831.9|196975.2|196850.2|196933.7|196808.7|24
1725267250000|2024-09-02 08:54:10|196957.9|196832.9|196958.9|196833.9|196975.9|196850.9|196957.9|196832.9|17
1725267260000|2024-09-02 08:54:20|196956.2|196831.2|196952.1|196827.1|196956.2|196831.2|196946|196821|13
1725267270000|2024-09-02 08:54:30|196950.8|196825.8|196943.7|196818.7|196954.1|196829.1|196940.6|196815.6|19
1725267280000|2024-09-02 08:54:40|196949.2|196824.2|196951.5|196826.5|196955|196830|196949.2|196824.2|4
1725267290000|2024-09-02 08:54:50|196945.1|196820.1|196957.6|196832.6|196959.4|196834.4|196944|196819|13
1725267300000|2024-09-02 08:55:00|196942.6|196817.6|196945|196820|196948.3|196823.3|196942.6|196817.6|10
1725267310000|2024-09-02 08:55:10|196943.7|196818.7|196970.1|196845.1|196974.8|196849.8|196941.5|196816.5|4
1725267320000|2024-09-02 08:55:20|196970.7|196845.7|196970.9|196845.9|196972.1|196847.1|196970.7|196845.7|4
1725267330000|2024-09-02 08:55:30|196971.4|196846.4|196967.8|196842.8|196972.6|196847.6|196966.2|196841.2|8
1725267340000|2024-09-02 08:55:40|196969.8|196844.8|196954.4|196829.4|196969.8|196844.8|196954.2|196829.2|14
1725267350000|2024-09-02 08:55:50|196956.2|196831.2|196952.1|196827.1|196959.8|196834.8|196944.5|196819.5|16
1725267360000|2024-09-02 08:56:00|196953.9|196828.9|196947|196822|196953.9|196828.9|196947|196822|7
1725267370000|2024-09-02 08:56:10|196946|196821|196978.9|196853.9|196979.6|196854.6|196937.9|196812.9|8
1725267380000|2024-09-02 08:56:20|196978.4|196853.4|196970.9|196845.9|196978.6|196853.6|196970.5|196845.5|18
1725267390000|2024-09-02 08:56:30|196971.5|196846.5|196972.9|196847.9|196976.3|196851.3|196970.3|196845.3|11
1725267400000|2024-09-02 08:56:40|196974.4|196849.4|196974.2|196849.2|196978.9|196853.9|196972.7|196847.7|17
1725267410000|2024-09-02 08:56:50|196973.7|196848.7|196975.2|196850.2|196979.2|196854.2|196972|196847|28
1725267420000|2024-09-02 08:57:00|196975.5|196850.5|196981.7|196856.7|196983.1|196858.1|196975.5|196850.5|20
1725267430000|2024-09-02 08:57:10|196983.6|196858.6|196995.6|196870.6|197005.3|196880.3|196977.6|196852.6|28
1725267440000|2024-09-02 08:57:20|196993.8|196868.8|196997.4|196872.4|196997.6|196872.6|196993.8|196868.8|10
1725267450000|2024-09-02 08:57:30|196994.8|196869.8|196990.5|196865.5|196998.9|196873.9|196989.5|196864.5|10
1725267460000|2024-09-02 08:57:40|196991.8|196866.8|196995.9|196870.9|196997.3|196872.3|196989.5|196864.5|10
1725267470000|2024-09-02 08:57:50|196994.7|196869.7|196992.5|196867.5|196994.7|196869.7|196984.5|196859.5|11
1725267480000|2024-09-02 08:58:00|196994.3|196869.3|196989.1|196864.1|196998.8|196873.8|196989.1|196864.1|12
1725267490000|2024-09-02 08:58:10|196993.9|196868.9|197000|196875|197000.2|196875.2|196989.6|196864.6|19
1725267500000|2024-09-02 08:58:20|196994.2|196869.2|196996.3|196871.3|197001.2|196876.2|196990.3|196865.3|9
1725267510000|2024-09-02 08:58:30|196996.4|196871.4|196991.2|196866.2|196996.6|196871.6|196988.1|196863.1|8
1725267520000|2024-09-02 08:58:40|196989|196864|197026.9|196901.9|197026.9|196901.9|196987.5|196862.5|34
1725267530000|2024-09-02 08:58:50|197023.6|196898.6|197032.4|196907.4|197034.5|196909.5|197023.6|196898.6|30
1725267540000|2024-09-02 08:59:00|197031.6|196906.6|197031.1|196906.1|197033|196908|197021.7|196896.7|36
1725267550000|2024-09-02 08:59:10|197029.7|196904.7|197008.2|196883.2|197029.7|196904.7|197004.3|196879.3|25
1725267560000|2024-09-02 08:59:20|197011.2|196886.2|197013.8|196888.8|197016.3|196891.3|197008.2|196883.2|21
1725267570000|2024-09-02 08:59:30|197012.4|196887.4|197012.2|196887.2|197018.6|196893.6|197012.2|196887.2|21
1725267580000|2024-09-02 08:59:40|197012.7|196887.7|197014|196889|197017.6|196892.6|197009.9|196884.9|23
1725267590000|2024-09-02 08:59:50|197013.7|196888.7|197013.7|196888.7|197017.1|196892.1|197011.3|196886.3|11
1725267600000|2024-09-02 09:00:00|197014.8|196889.8|197016.5|196891.5|197022.1|196897.1|197014.8|196889.8|28
1725267610000|2024-09-02 09:00:10|197019.1|196894.1|197014.1|196889.1|197019.8|196894.8|197010.5|196885.5|31
1725267620000|2024-09-02 09:00:20|197011.1|196886.1|197017.2|196892.2|197018.3|196893.3|197011.1|196886.1|25
1725267630000|2024-09-02 09:00:30|197015.2|196890.2|197014.2|196889.2|197018.3|196893.3|197014.2|196889.2|26
1725267640000|2024-09-02 09:00:40|197014.4|196889.4|197014|196889|197017.7|196892.7|197011.2|196886.2|31
1725267650000|2024-09-02 09:00:50|197013.6|196888.6|197041.8|196916.8|197043.2|196918.2|197011.4|196886.4|21
1725267660000|2024-09-02 09:01:00|197044.4|196919.4|197041.5|196916.5|197044.4|196919.4|197040.5|196915.5|12
1725267670000|2024-09-02 09:01:10|197040.5|196915.5|197040.9|196915.9|197042.4|196917.4|197040|196915|18
1725267680000|2024-09-02 09:01:20|197042|196917|197046.4|196921.4|197048|196923|197040.7|196915.7|28
1725267690000|2024-09-02 09:01:30|197046.5|196921.5|197047.7|196922.7|197048.7|196923.7|197043.2|196918.2|26
1725267700000|2024-09-02 09:01:40|197046.6|196921.6|197046.6|196921.6|197048.4|196923.4|197044.4|196919.4|30
1725267710000|2024-09-02 09:01:50|197046.8|196921.8|197048.2|196923.2|197048.4|196923.4|197045.5|196920.5|28
1725267720000|2024-09-02 09:02:00|197049.9|196924.9|197048|196923|197050.1|196925.1|197046.7|196921.7|31
1725267730000|2024-09-02 09:02:10|197050.3|196925.3|197048.6|196923.6|197050.6|196925.6|197047.5|196922.5|34
1725267740000|2024-09-02 09:02:20|197050.4|196925.4|197048.5|196923.5|197050.4|196925.4|197047.5|196922.5|36
1725267750000|2024-09-02 09:02:30|197048.4|196923.4|197047.1|196922.1|197050.1|196925.1|197047.1|196922.1|8
1725267760000|2024-09-02 09:02:40|197046.6|196921.6|197048.3|196923.3|197048.3|196923.3|197045.7|196920.7|7
1725267770000|2024-09-02 09:02:50|197047.8|196922.8|197046.7|196921.7|197047.8|196922.8|197046.7|196921.7|2
1725267780000|2024-09-02 09:03:00|197047.9|196922.9|197055.5|196930.5|197058.4|196933.4|197047.9|196922.9|6
1725267790000|2024-09-02 09:03:10|197054.2|196929.2|197043.8|196918.8|197054.2|196929.2|197040.5|196915.5|6
1725267800000|2024-09-02 09:03:20|197044.9|196919.9|197045|196920|197045.9|196920.9|197043.7|196918.7|6
1725267810000|2024-09-02 09:03:30|197046.7|196921.7|197041.2|196916.2|197047.1|196922.1|197035.4|196910.4|29
1725267820000|2024-09-02 09:03:40|197043.8|196918.8|197036.4|196911.4|197043.8|196918.8|197035.5|196910.5|36
1725267830000|2024-09-02 09:03:50|197036.1|196911.1|197036.6|196911.6|197039.6|196914.6|197035.7|196910.7|35
1725267840000|2024-09-02 09:04:00|197036.1|196911.1|197035.4|196910.4|197041|196916|197035.4|196910.4|35
1725267850000|2024-09-02 09:04:10|197035.7|196910.7|197025|196900|197036.9|196911.9|197025|196900|29
1725267860000|2024-09-02 09:04:20|197026.6|196901.6|197143.4|197018.4|197145.1|197020.1|197026.3|196901.3|36
1725267870000|2024-09-02 09:04:30|197144.5|197019.5|197141.6|197016.6|197144.5|197019.5|197140.3|197015.3|6
1725267880000|2024-09-02 09:04:40|197142|197017|197124.7|196999.7|197142|197017|197092.5|196967.5|31
1725267890000|2024-09-02 09:04:50|197124.8|196999.8|197116.9|196991.9|197128.1|197003.1|197116.9|196991.9|31
1725267900000|2024-09-02 09:05:00|197119.7|196994.7|197122.7|196997.7|197122.7|196997.7|197117.2|196992.2|31
1725267910000|2024-09-02 09:05:10|197121.6|196996.6|197101.3|196976.3|197126.2|197001.2|197098.7|196973.7|21
1725267920000|2024-09-02 09:05:20|197106.7|196981.7|197087.8|196962.8|197106.7|196981.7|197087.8|196962.8|11
1725267930000|2024-09-02 09:05:30|197083.7|196958.7|197066.9|196941.9|197083.7|196958.7|197057.6|196932.6|27
1725267940000|2024-09-02 09:05:40|197064.7|196939.7|197061.2|196936.2|197065.8|196940.8|197057.5|196932.5|17
1725267950000|2024-09-02 09:05:50|197062.7|196937.7|197066.7|196941.7|197066.7|196941.7|197062.7|196937.7|4
1725267960000|2024-09-02 09:06:00|197068|196943|197061.1|196936.1|197068.3|196943.3|197061.1|196936.1|8
1725267970000|2024-09-02 09:06:10|197060|196935|197041.8|196916.8|197060|196935|197037.1|196912.1|17
1725267980000|2024-09-02 09:06:20|197038.4|196913.4|197037.8|196912.8|197041.6|196916.6|197034.9|196909.9|39
1725267990000|2024-09-02 09:06:30|197037.4|196912.4|197041.4|196916.4|197042.2|196917.2|197035|196910|39
1725268000000|2024-09-02 09:06:40|197039.9|196914.9|197046.4|196921.4|197049.6|196924.6|197038|196913|37
1725268010000|2024-09-02 09:06:50|197047.1|196922.1|197047|196922|197051.5|196926.5|197043|196918|38
1725268020000|2024-09-02 09:07:00|197051.2|196926.2|197043|196918|197051.2|196926.2|197042.4|196917.4|29
1725268030000|2024-09-02 09:07:10|197046.9|196921.9|197011.2|196886.2|197047.8|196922.8|197010.2|196885.2|36
1725268040000|2024-09-02 09:07:20|197010.1|196885.1|197009.7|196884.7|197011.3|196886.3|197006.3|196881.3|15
1725268050000|2024-09-02 09:07:30|197012.5|196887.5|197013.9|196888.9|197021.5|196896.5|197009.3|196884.3|20
1725268060000|2024-09-02 09:07:40|197015|196890|197010.9|196885.9|197015|196890|197008.2|196883.2|10
1725268080000|2024-09-02 09:08:00|197011.9|196886.9|197012|196887|197015.6|196890.6|197011.4|196886.4|8
1725268090000|2024-09-02 09:08:10|197010.6|196885.6|197004|196879|197010.6|196885.6|196998.1|196873.1|33
1725268100000|2024-09-02 09:08:20|197004.5|196879.5|196971.6|196846.6|197008.3|196883.3|196964.2|196839.2|24
1725268110000|2024-09-02 09:08:30|196970.7|196845.7|196973.2|196848.2|196975.3|196850.3|196970.7|196845.7|13
1725268120000|2024-09-02 09:08:40|196975.3|196850.3|196971.3|196846.3|196975.3|196850.3|196971.3|196846.3|16
1725268130000|2024-09-02 09:08:50|196973.6|196848.6|196972.5|196847.5|196980.5|196855.5|196971.4|196846.4|16
1725268140000|2024-09-02 09:09:00|196970.8|196845.8|196895.8|196770.8|196972.7|196847.7|196895.8|196770.8|18
1725268150000|2024-09-02 09:09:10|196902.7|196777.7|196878.3|196753.3|196902.7|196777.7|196874.7|196749.7|33
1725268160000|2024-09-02 09:09:20|196882.2|196757.2|196875.4|196750.4|196882.5|196757.5|196873|196748|32
1725268170000|2024-09-02 09:09:30|196875.2|196750.2|196871.2|196746.2|196877.9|196752.9|196870.5|196745.5|32
1725268180000|2024-09-02 09:09:40|196873.1|196748.1|196868.4|196743.4|196873.1|196748.1|196866.5|196741.5|21
1725268190000|2024-09-02 09:09:50|196866.5|196741.5|196866.8|196741.8|196868.5|196743.5|196865.2|196740.2|23
1725268200000|2024-09-02 09:10:00|196865.1|196740.1|196868.3|196743.3|196874.8|196749.8|196865.1|196740.1|28
1725268210000|2024-09-02 09:10:10|196867.5|196742.5|196863.4|196738.4|196871.5|196746.5|196861.4|196736.4|36
1725268220000|2024-09-02 09:10:20|196861|196736|196862.7|196737.7|196864.6|196739.6|196859.6|196734.6|35
1725268230000|2024-09-02 09:10:30|196863.9|196738.9|196863.2|196738.2|196863.9|196738.9|196861.3|196736.3|23
1725268240000|2024-09-02 09:10:40|196862|196737|196861.6|196736.6|196864.3|196739.3|196860.1|196735.1|16
1725268250000|2024-09-02 09:10:50|196860|196735|196862.3|196737.3|196862.7|196737.7|196859.9|196734.9|15
1725268260000|2024-09-02 09:11:00|196860.8|196735.8|196878|196753|196889.4|196764.4|196860.8|196735.8|13
1725268270000|2024-09-02 09:11:10|196878.9|196753.9|196877.3|196752.3|196880.5|196755.5|196876.9|196751.9|5
1725268280000|2024-09-02 09:11:20|196877.7|196752.7|196910.7|196785.7|196922.5|196797.5|196877.7|196752.7|12
1725268290000|2024-09-02 09:11:30|196909.5|196784.5|196925.6|196800.6|196929.4|196804.4|196908.9|196783.9|9
1725268300000|2024-09-02 09:11:40|196924.5|196799.5|196869.3|196744.3|196924.5|196799.5|196864.7|196739.7|8
1725268310000|2024-09-02 09:11:50|196870.6|196745.6|196875.4|196750.4|196876.4|196751.4|196869.2|196744.2|11
1725268320000|2024-09-02 09:12:00|196877.1|196752.1|196875.3|196750.3|196878.3|196753.3|196873.3|196748.3|9
1725268330000|2024-09-02 09:12:10|196875|196750|196874.2|196749.2|196875.9|196750.9|196873.2|196748.2|7
1725268340000|2024-09-02 09:12:20|196875.6|196750.6|196876.3|196751.3|196876.3|196751.3|196875.6|196750.6|2
1725268350000|2024-09-02 09:12:30|196878.1|196753.1|196923.9|196798.9|196925.4|196800.4|196876.5|196751.5|15
1725268360000|2024-09-02 09:12:40|196924.5|196799.5|196957.2|196832.2|196958.4|196833.4|196924.5|196799.5|6
1725268370000|2024-09-02 09:12:50|196955.9|196830.9|196967.1|196842.1|196968.2|196843.2|196955.9|196830.9|7
1725268380000|2024-09-02 09:13:00|196969.3|196844.3|197029.4|196904.4|197029.4|196904.4|196967.2|196842.2|20
1725268390000|2024-09-02 09:13:10|197028.3|196903.3|197029.3|196904.3|197029.3|196904.3|197026.4|196901.4|4
1725268400000|2024-09-02 09:13:20|197027.9|196902.9|197012.8|196887.8|197044.4|196919.4|197006|196881|17
1725268410000|2024-09-02 09:13:30|197010.7|196885.7|197009.7|196884.7|197011|196886|197009.7|196884.7|4
1725268420000|2024-09-02 09:13:40|197007.7|196882.7|196999.9|196874.9|197012.9|196887.9|196999.9|196874.9|7
1725268430000|2024-09-02 09:13:50|197000.6|196875.6|197006.2|196881.2|197010.7|196885.7|197000.6|196875.6|8
1725268440000|2024-09-02 09:14:00|197004.7|196879.7|197006.3|196881.3|197006.8|196881.8|197004.7|196879.7|6
1725268450000|2024-09-02 09:14:10|197005.6|196880.6|196998|196873|197007.8|196882.8|196998|196873|9
1725268460000|2024-09-02 09:14:20|197001.3|196876.3|197000.3|196875.3|197002.6|196877.6|196999.7|196874.7|4
1725268470000|2024-09-02 09:14:30|197002.3|196877.3|197004.5|196879.5|197026.2|196901.2|197000.4|196875.4|24
1725268480000|2024-09-02 09:14:40|197002.8|196877.8|197008.5|196883.5|197012.6|196887.6|197001|196876|10
1725268490000|2024-09-02 09:14:50|197010|196885|197007.8|196882.8|197010|196885|197007.8|196882.8|3
1725268500000|2024-09-02 09:15:00|197007.5|196882.5|197007.5|196882.5|197007.5|196882.5|197007.5|196882.5|1
1725268510000|2024-09-02 09:15:10|197007.6|196882.6|197003.1|196878.1|197007.6|196882.6|197003.1|196878.1|3
1725268520000|2024-09-02 09:15:20|197001.8|196876.8|196996.2|196871.2|197002.6|196877.6|196995.9|196870.9|10
1725268530000|2024-09-02 09:15:30|196996.7|196871.7|196997.1|196872.1|196998|196873|196996.7|196871.7|4
1725268540000|2024-09-02 09:15:40|196997.6|196872.6|196996.7|196871.7|196997.6|196872.6|196996.7|196871.7|6
1725268550000|2024-09-02 09:15:50|196996.1|196871.1|196996.3|196871.3|197000|196875|196994.9|196869.9|9
1725268570000|2024-09-02 09:16:10|196996.8|196871.8|197025.4|196900.4|197043.1|196918.1|196996.8|196871.8|7
1725268580000|2024-09-02 09:16:20|197025|196900|196955.6|196830.6|197025|196900|196953.5|196828.5|7
1725268590000|2024-09-02 09:16:30|196952.8|196827.8|196945.2|196820.2|196952.8|196827.8|196945.2|196820.2|2
1725268600000|2024-09-02 09:16:40|196947.3|196822.3|196943.2|196818.2|196947.3|196822.3|196943.2|196818.2|6
1725268610000|2024-09-02 09:16:50|196944.6|196819.6|196949.8|196824.8|196950.1|196825.1|196944.6|196819.6|5
1725268620000|2024-09-02 09:17:00|196951.3|196826.3|196950|196825|196951.3|196826.3|196950|196825|2
1725268630000|2024-09-02 09:17:10|196949.7|196824.7|196973|196848|196975.1|196850.1|196949.7|196824.7|7
1725268640000|2024-09-02 09:17:20|196972.2|196847.2|196971.3|196846.3|196972.2|196847.2|196969.5|196844.5|5
1725268650000|2024-09-02 09:17:30|196972.2|196847.2|196973.6|196848.6|196976.2|196851.2|196969.4|196844.4|9
1725268660000|2024-09-02 09:17:40|196974.7|196849.7|196974.6|196849.6|196974.7|196849.7|196974.6|196849.6|2
1725268670000|2024-09-02 09:17:50|196973.3|196848.3|196975.3|196850.3|196978.3|196853.3|196972.7|196847.7|7
1725268680000|2024-09-02 09:18:00|196977.1|196852.1|196977.5|196852.5|196977.8|196852.8|196975.3|196850.3|7
1725268690000|2024-09-02 09:18:10|196977.3|196852.3|196976.1|196851.1|196977.3|196852.3|196976.1|196851.1|3
1725268700000|2024-09-02 09:18:20|196974.7|196849.7|196969.7|196844.7|196974.7|196849.7|196969.7|196844.7|2
1725268710000|2024-09-02 09:18:30|196970.4|196845.4|196974.8|196849.8|196974.9|196849.9|196970|196845|5
1725268720000|2024-09-02 09:18:40|196975.3|196850.3|196918.3|196793.3|196975.3|196850.3|196917.9|196792.9|18
1725268730000|2024-09-02 09:18:50|196936.4|196811.4|196940|196815|196940.6|196815.6|196929.7|196804.7|14
1725268740000|2024-09-02 09:19:00|196941|196816|196939.2|196814.2|196941|196816|196939.2|196814.2|3
1725268750000|2024-09-02 09:19:10|196942.4|196817.4|196943.1|196818.1|196943.1|196818.1|196942.4|196817.4|2
1725268760000|2024-09-02 09:19:20|196940.6|196815.6|196942.7|196817.7|196942.9|196817.9|196940.6|196815.6|3
1725268770000|2024-09-02 09:19:30|196940.5|196815.5|196942.3|196817.3|196945.5|196820.5|196939.4|196814.4|15
1725268780000|2024-09-02 09:19:40|196943|196818|196943.7|196818.7|196944|196819|196940.9|196815.9|12
1725268790000|2024-09-02 09:19:50|196943.6|196818.6|196938|196813|196943.6|196818.6|196936|196811|22
1725268800000|2024-09-02 09:20:00|196938.4|196813.4|196933.4|196808.4|196947.2|196822.2|196932|196807|20
1725268810000|2024-09-02 09:20:10|196934.6|196809.6|196943.6|196818.6|196945.4|196820.4|196934.6|196809.6|18
1725268820000|2024-09-02 09:20:20|196940.6|196815.6|196963.2|196838.2|196970|196845|196940.6|196815.6|27
1725268830000|2024-09-02 09:20:30|196965.3|196840.3|196961.7|196836.7|196966.5|196841.5|196960.3|196835.3|29
1725268840000|2024-09-02 09:20:40|196960.4|196835.4|196960.6|196835.6|196962.5|196837.5|196960.4|196835.4|10
1725268850000|2024-09-02 09:20:50|196959.6|196834.6|196960.1|196835.1|196962.3|196837.3|196959.5|196834.5|10
1725268860000|2024-09-02 09:21:00|196960.8|196835.8|196962.3|196837.3|196962.3|196837.3|196960.5|196835.5|6
1725268870000|2024-09-02 09:21:10|196961.6|196836.6|196960.3|196835.3|196962.3|196837.3|196959.7|196834.7|5
1725268880000|2024-09-02 09:21:20|196961.8|196836.8|196978.3|196853.3|196981.6|196856.6|196961.1|196836.1|20
1725268890000|2024-09-02 09:21:30|196977.3|196852.3|196980.2|196855.2|196982.2|196857.2|196977|196852|29
1725268900000|2024-09-02 09:21:40|196975.2|196850.2|196984.3|196859.3|196984.7|196859.7|196974.6|196849.6|35
1725268910000|2024-09-02 09:21:50|196983.5|196858.5|196965.7|196840.7|196983.5|196858.5|196965.5|196840.5|28
1725268920000|2024-09-02 09:22:00|196963.9|196838.9|196971.2|196846.2|196973.4|196848.4|196961.7|196836.7|18
1725268930000|2024-09-02 09:22:10|196970.1|196845.1|196971.1|196846.1|196972.1|196847.1|196969.4|196844.4|11
1725268940000|2024-09-02 09:22:20|196968.5|196843.5|196931|196806|196970.4|196845.4|196923|196798|12
1725268950000|2024-09-02 09:22:30|196930.3|196805.3|196929.3|196804.3|196930.3|196805.3|196925.6|196800.6|7
1725268960000|2024-09-02 09:22:40|196930.8|196805.8|196926|196801|196930.8|196805.8|196926|196801|15
1725268970000|2024-09-02 09:22:50|196929.9|196804.9|196930.2|196805.2|196930.4|196805.4|196926.3|196801.3|21
1725268980000|2024-09-02 09:23:00|196930.4|196805.4|196933.6|196808.6|196934.7|196809.7|196926|196801|33
1725268990000|2024-09-02 09:23:10|196929.4|196804.4|196930.7|196805.7|196933.8|196808.8|196927.5|196802.5|21
1725269000000|2024-09-02 09:23:20|196929.8|196804.8|196907.1|196782.1|196929.8|196804.8|196907.1|196782.1|14
1725269010000|2024-09-02 09:23:30|196901.8|196776.8|196896.3|196771.3|196908.9|196783.9|196892.1|196767.1|28
1725269020000|2024-09-02 09:23:40|196897.1|196772.1|196919|196794|196928.7|196803.7|196886.6|196761.6|36
1725269030000|2024-09-02 09:23:50|196919.5|196794.5|196916.9|196791.9|196922.1|196797.1|196914.8|196789.8|24
1725269040000|2024-09-02 09:24:00|196918.6|196793.6|196922.6|196797.6|196927|196802|196916.1|196791.1|17
1725269050000|2024-09-02 09:24:10|196923.1|196798.1|196919.4|196794.4|196923.1|196798.1|196918.1|196793.1|6
1725269060000|2024-09-02 09:24:20|196917.9|196792.9|196919.5|196794.5|196919.5|196794.5|196917.9|196792.9|2
1725269070000|2024-09-02 09:24:30|196917.7|196792.7|196917.5|196792.5|196917.7|196792.7|196917.5|196792.5|2
1725269080000|2024-09-02 09:24:40|196920.1|196795.1|196917.8|196792.8|196920.1|196795.1|196915.8|196790.8|5
1725269090000|2024-09-02 09:24:50|196919.6|196794.6|197002.8|196877.8|197002.8|196877.8|196918.4|196793.4|19
1725269100000|2024-09-02 09:25:00|196999.1|196874.1|196994.7|196869.7|197001.7|196876.7|196990.7|196865.7|13
1725269110000|2024-09-02 09:25:10|196997.1|196872.1|196993|196868|196998.6|196873.6|196991.7|196866.7|8
1725269120000|2024-09-02 09:25:20|196992.2|196867.2|197000.4|196875.4|197015.7|196890.7|196992.2|196867.2|12
1725269130000|2024-09-02 09:25:30|197001.9|196876.9|197016|196891|197019.7|196894.7|197001.9|196876.9|13
1725269140000|2024-09-02 09:25:40|197015.5|196890.5|197016.4|196891.4|197016.4|196891.4|197015.5|196890.5|2
1725269150000|2024-09-02 09:25:50|197015.3|196890.3|197007.7|196882.7|197015.3|196890.3|197006.1|196881.1|13
1725269160000|2024-09-02 09:26:00|197006.1|196881.1|197013.2|196888.2|197013.7|196888.7|197005.6|196880.6|15
1725269170000|2024-09-02 09:26:10|197012.6|196887.6|197012.6|196887.6|197012.6|196887.6|197012.6|196887.6|1
1725269180000|2024-09-02 09:26:20|197014.3|196889.3|197017.4|196892.4|197019.6|196894.6|197001.2|196876.2|16
1725269190000|2024-09-02 09:26:30|197017|196892|197019.8|196894.8|197021.7|196896.7|197017|196892|7
1725269200000|2024-09-02 09:26:40|197020.3|196895.3|197020.3|196895.3|197020.3|196895.3|197020.3|196895.3|1
1725269210000|2024-09-02 09:26:50|197019|196894|196982.2|196857.2|197019|196894|196980.4|196855.4|6
1725269220000|2024-09-02 09:27:00|196981.7|196856.7|197040.1|196915.1|197040.7|196915.7|196980|196855|7
1725269230000|2024-09-02 09:27:10|197034.8|196909.8|197035.3|196910.3|197035.3|196910.3|197034.8|196909.8|2
1725269240000|2024-09-02 09:27:20|197033|196908|196977.4|196852.4|197038|196913|196977.4|196852.4|5
1725269250000|2024-09-02 09:27:30|196981.8|196856.8|197005.3|196880.3|197010.5|196885.5|196981.8|196856.8|20
1725269260000|2024-09-02 09:27:40|197008|196883|197018.8|196893.8|197021.6|196896.6|197006.9|196881.9|7
1725269270000|2024-09-02 09:27:50|197019|196894|197020.7|196895.7|197022.8|196897.8|197019|196894|4
1725269280000|2024-09-02 09:28:00|197019.4|196894.4|197026.8|196901.8|197027.6|196902.6|197019.4|196894.4|11
1725269290000|2024-09-02 09:28:10|197025.1|196900.1|197027.3|196902.3|197029.3|196904.3|197024.8|196899.8|18
1725269300000|2024-09-02 09:28:20|197037.3|196912.3|196987.3|196862.3|197037.3|196912.3|196983|196858|11
1725269310000|2024-09-02 09:28:30|196997.3|196872.3|197059.1|196934.1|197062.3|196937.3|196997.3|196872.3|23
1725269320000|2024-09-02 09:28:40|197061.2|196936.2|197061.1|196936.1|197064.2|196939.2|197059.2|196934.2|37
1725269330000|2024-09-02 09:28:50|197061.8|196936.8|197067|196942|197067|196942|197058.8|196933.8|37
1725269340000|2024-09-02 09:29:00|197068|196943|197060.3|196935.3|197068|196943|197059.4|196934.4|33
1725269350000|2024-09-02 09:29:10|197059.6|196934.6|197061.7|196936.7|197068.2|196943.2|197056.5|196931.5|36
1725269360000|2024-09-02 09:29:20|197064.7|196939.7|197052.4|196927.4|197067.3|196942.3|197050.5|196925.5|24
1725269370000|2024-09-02 09:29:30|197051.7|196926.7|197061.8|196936.8|197063.4|196938.4|197051.6|196926.6|11
1725269380000|2024-09-02 09:29:40|197062.6|196937.6|197061.7|196936.7|197063.6|196938.6|197061.7|196936.7|19
1725269390000|2024-09-02 09:29:50|197064.3|196939.3|197061.8|196936.8|197065.5|196940.5|197061.2|196936.2|27
1725269400000|2024-09-02 09:30:00|197065.8|196940.8|197090.9|196965.9|197090.9|196965.9|197065.8|196940.8|11
1725269410000|2024-09-02 09:30:10|197089.3|196964.3|197093.4|196968.4|197093.4|196968.4|197087.9|196962.9|10
1725269420000|2024-09-02 09:30:20|197091.7|196966.7|197111.3|196986.3|197111.8|196986.8|197091.7|196966.7|9
1725269430000|2024-09-02 09:30:30|197112.8|196987.8|197140.8|197015.8|197145.5|197020.5|197112.8|196987.8|8
1725269440000|2024-09-02 09:30:40|197141.2|197016.2|197178.4|197053.4|197181.2|197056.2|197141.2|197016.2|14
1725269450000|2024-09-02 09:30:50|197177.4|197052.4|197178.4|197053.4|197183.5|197058.5|197161.5|197036.5|15
1725269460000|2024-09-02 09:31:00|197177.9|197052.9|197177.2|197052.2|197182.6|197057.6|197177.2|197052.2|4
1725269470000|2024-09-02 09:31:10|197178|197053|197178|197053|197179.4|197054.4|197178|197053|4
1725269480000|2024-09-02 09:31:20|197176.7|197051.7|197176.7|197051.7|197179|197054|197175.6|197050.6|6
1725269490000|2024-09-02 09:31:30|197177.9|197052.9|197173.4|197048.4|197185.4|197060.4|197167.6|197042.6|10
1725269500000|2024-09-02 09:31:40|197174.3|197049.3|197183.5|197058.5|197188.6|197063.6|197174.3|197049.3|8
1725269510000|2024-09-02 09:31:50|197182.4|197057.4|197185.9|197060.9|197186.5|197061.5|197182.4|197057.4|8
1725269520000|2024-09-02 09:32:00|197184.4|197059.4|197178.8|197053.8|197185.4|197060.4|197178.8|197053.8|11
1725269530000|2024-09-02 09:32:10|197181.6|197056.6|197190.2|197065.2|197201.9|197076.9|197179.5|197054.5|11
1725269540000|2024-09-02 09:32:20|197191|197066|197202.9|197077.9|197202.9|197077.9|197191|197066|7
1725269550000|2024-09-02 09:32:30|197201.1|197076.1|197199.1|197074.1|197203.9|197078.9|197199.1|197074.1|12
1725269560000|2024-09-02 09:32:40|197199|197074|197195.6|197070.6|197199|197074|197195.6|197070.6|6
1725269570000|2024-09-02 09:32:50|197195.3|197070.3|197195.1|197070.1|197195.3|197070.3|197195.1|197070.1|2
1725269580000|2024-09-02 09:33:00|197195.3|197070.3|197173.1|197048.1|197195.3|197070.3|197171.4|197046.4|6
1725269590000|2024-09-02 09:33:10|197171.4|197046.4|197174.6|197049.6|197179|197054|197171.4|197046.4|12
1725269600000|2024-09-02 09:33:20|197175.7|197050.7|197173.6|197048.6|197175.7|197050.7|197173.6|197048.6|4
1725269610000|2024-09-02 09:33:30|197173.8|197048.8|197183|197058|197193.8|197068.8|197173.8|197048.8|4
1725269620000|2024-09-02 09:33:40|197182|197057|197173.5|197048.5|197183.3|197058.3|197171.6|197046.6|11
1725269630000|2024-09-02 09:33:50|197172.5|197047.5|197172.5|197047.5|197172.5|197047.5|197172.5|197047.5|1
1725269640000|2024-09-02 09:34:00|197171.2|197046.2|197191.5|197066.5|197191.7|197066.7|197171.2|197046.2|14
1725269650000|2024-09-02 09:34:10|197192.8|197067.8|197192|197067|197193.3|197068.3|197191.7|197066.7|6
1725269660000|2024-09-02 09:34:20|197191.5|197066.5|197201.1|197076.1|197201.1|197076.1|197191.5|197066.5|10
1725269670000|2024-09-02 09:34:30|197203.4|197078.4|197205.3|197080.3|197206.8|197081.8|197200.5|197075.5|13
1725269680000|2024-09-02 09:34:40|197205|197080|197276.6|197151.6|197282.5|197157.5|197202.1|197077.1|19
1725269690000|2024-09-02 09:34:50|197278|197153|197245.9|197120.9|197278.4|197153.4|197240.7|197115.7|16
1725269700000|2024-09-02 09:35:00|197244.4|197119.4|197240.8|197115.8|197268.9|197143.9|197240|197115|12
1725269710000|2024-09-02 09:35:10|197242.1|197117.1|197241.7|197116.7|197243.5|197118.5|197236.1|197111.1|14
1725269720000|2024-09-02 09:35:20|197240.1|197115.1|197246.2|197121.2|197246.2|197121.2|197240.1|197115.1|8
1725269730000|2024-09-02 09:35:30|197244.2|197119.2|197243.5|197118.5|197244.2|197119.2|197243.5|197118.5|2
1725269740000|2024-09-02 09:35:40|197240|197115|197241.9|197116.9|197244.1|197119.1|197239.5|197114.5|6
1725269750000|2024-09-02 09:35:50|197234.9|197109.9|197237.5|197112.5|197239.6|197114.6|197234.9|197109.9|5
1725269760000|2024-09-02 09:36:00|197236.2|197111.2|197212.9|197087.9|197236.2|197111.2|197204.6|197079.6|5
1725269770000|2024-09-02 09:36:10|197214.3|197089.3|197214.3|197089.3|197214.3|197089.3|197214.3|197089.3|1
1725269780000|2024-09-02 09:36:20|197212.7|197087.7|197214.3|197089.3|197214.3|197089.3|197212.7|197087.7|2
1725269790000|2024-09-02 09:36:30|197215.7|197090.7|197213.4|197088.4|197216.5|197091.5|197213.4|197088.4|4
1725269800000|2024-09-02 09:36:40|197214|197089|197214.8|197089.8|197214.8|197089.8|197214|197089|2
1725269810000|2024-09-02 09:36:50|197214.9|197089.9|197215.5|197090.5|197215.5|197090.5|197214.9|197089.9|2
1725269820000|2024-09-02 09:37:00|197214.8|197089.8|197206.8|197081.8|197214.8|197089.8|197204.5|197079.5|4
1725269830000|2024-09-02 09:37:10|197208.6|197083.6|197207.6|197082.6|197213.5|197088.5|197204.6|197079.6|9
1725269850000|2024-09-02 09:37:30|197209.6|197084.6|197206|197081|197209.6|197084.6|197205.9|197080.9|4
1725269860000|2024-09-02 09:37:40|197205.3|197080.3|197173.8|197048.8|197205.3|197080.3|197173.8|197048.8|7
1725269880000|2024-09-02 09:38:00|197174.5|197049.5|197183.3|197058.3|197183.3|197058.3|197174.5|197049.5|3
1725269890000|2024-09-02 09:38:10|197181|197056|197183.7|197058.7|197183.7|197058.7|197181|197056|3
1725269900000|2024-09-02 09:38:20|197184.1|197059.1|197186.2|197061.2|197186.3|197061.3|197184.1|197059.1|4
1725269910000|2024-09-02 09:38:30|197184.4|197059.4|197184.8|197059.8|197184.8|197059.8|197184.4|197059.4|2
1725269940000|2024-09-02 09:39:00|197183.5|197058.5|197183.5|197058.5|197183.5|197058.5|197183.5|197058.5|1
1725269950000|2024-09-02 09:39:10|197183|197058|197182.9|197057.9|197183|197058|197180.6|197055.6|7
1725269980000|2024-09-02 09:39:40|197183.8|197058.8|197183|197058|197183.8|197058.8|197183|197058|2
1725270000000|2024-09-02 09:40:00|197184.6|197059.6|197142.3|197017.3|197197.6|197072.6|197129.2|197004.2|8
1725270010000|2024-09-02 09:40:10|197140.9|197015.9|197133.6|197008.6|197142.8|197017.8|197127.9|197002.9|24
1725270020000|2024-09-02 09:40:20|197134.7|197009.7|197119.4|196994.4|197134.7|197009.7|197118.4|196993.4|16
1725270030000|2024-09-02 09:40:30|197120.3|196995.3|197111.5|196986.5|197120.3|196995.3|197108.2|196983.2|12
1725270040000|2024-09-02 09:40:40|197110.2|196985.2|197108.2|196983.2|197116.9|196991.9|197107.1|196982.1|7
1725270050000|2024-09-02 09:40:50|197107.1|196982.1|197098.9|196973.9|197108.2|196983.2|197091.2|196966.2|11
1725270060000|2024-09-02 09:41:00|197099.6|196974.6|197090.2|196965.2|197100.4|196975.4|197089.6|196964.6|16
1725270070000|2024-09-02 09:41:10|197091.8|196966.8|197092.6|196967.6|197094.7|196969.7|197091.8|196966.8|5
1725270080000|2024-09-02 09:41:20|197095|196970|197093.8|196968.8|197096.2|196971.2|197087.8|196962.8|13
1725270090000|2024-09-02 09:41:30|197094.6|196969.6|197094.4|196969.4|197097.3|196972.3|197094.2|196969.2|13
1725270100000|2024-09-02 09:41:40|197094.2|196969.2|197094.6|196969.6|197097.2|196972.2|197094.2|196969.2|11
1725270110000|2024-09-02 09:41:50|197097.3|196972.3|197095.9|196970.9|197097.9|196972.9|197092.1|196967.1|18
1725270120000|2024-09-02 09:42:00|197093.8|196968.8|197068.5|196943.5|197098.5|196973.5|197068.4|196943.4|13
1725270130000|2024-09-02 09:42:10|197068.1|196943.1|197069.9|196944.9|197071.6|196946.6|197068.1|196943.1|9
1725270140000|2024-09-02 09:42:20|197071.8|196946.8|197070.4|196945.4|197085|196960|197070.4|196945.4|13
1725270150000|2024-09-02 09:42:30|197069.3|196944.3|197047|196922|197069.3|196944.3|197045.7|196920.7|11
1725270160000|2024-09-02 09:42:40|197044.8|196919.8|197044.8|196919.8|197044.8|196919.8|197044.8|196919.8|1
1725270170000|2024-09-02 09:42:50|197043.9|196918.9|197002.6|196877.6|197049.4|196924.4|197002.6|196877.6|12
1725270180000|2024-09-02 09:43:00|197007.3|196882.3|197004|196879|197007.3|196882.3|197003.8|196878.8|4
1725270190000|2024-09-02 09:43:10|197007.6|196882.6|197004.5|196879.5|197012|196887|197003.5|196878.5|12
1725270200000|2024-09-02 09:43:20|197007.7|196882.7|197004.2|196879.2|197007.7|196882.7|197004.2|196879.2|6
1725270210000|2024-09-02 09:43:30|197007.6|196882.6|197034.8|196909.8|197039.2|196914.2|197007.6|196882.6|11
1725270220000|2024-09-02 09:43:40|197038|196913|197044.9|196919.9|197051.8|196926.8|197038|196913|5
1725270230000|2024-09-02 09:43:50|197047.4|196922.4|197046.7|196921.7|197047.4|196922.4|197043.1|196918.1|5
1725270240000|2024-09-02 09:44:00|197044.5|196919.5|197048.5|196923.5|197048.5|196923.5|197044.5|196919.5|4
1725270250000|2024-09-02 09:44:10|197048.9|196923.9|197044.9|196919.9|197050.7|196925.7|197039.9|196914.9|25
1725270260000|2024-09-02 09:44:20|197045.6|196920.6|197045.8|196920.8|197050.8|196925.8|197045.6|196920.6|5
1725270280000|2024-09-02 09:44:40|197043.8|196918.8|197033.7|196908.7|197043.8|196918.8|197031.8|196906.8|12
1725270290000|2024-09-02 09:44:50|197034.8|196909.8|197035.2|196910.2|197041.6|196916.6|197034|196909|8
1725270300000|2024-09-02 09:45:00|197034.6|196909.6|197037.2|196912.2|197039.3|196914.3|197034.1|196909.1|9
1725270310000|2024-09-02 09:45:10|197039.7|196914.7|197046.6|196921.6|197052.5|196927.5|197039.7|196914.7|9
1725270320000|2024-09-02 09:45:20|197045.5|196920.5|196983.2|196858.2|197045.5|196920.5|196980.2|196855.2|33
1725270330000|2024-09-02 09:45:30|196976.9|196851.9|196975.8|196850.8|196983.4|196858.4|196971.7|196846.7|40
1725270340000|2024-09-02 09:45:40|196978.5|196853.5|196974.6|196849.6|196978.5|196853.5|196970.7|196845.7|31
1725270350000|2024-09-02 09:45:50|196977.3|196852.3|196975.3|196850.3|196977.8|196852.8|196970.3|196845.3|30
1725270360000|2024-09-02 09:46:00|196973.8|196848.8|196974.3|196849.3|196974.4|196849.4|196973.8|196848.8|4
1725270370000|2024-09-02 09:46:10|196975.3|196850.3|196975.3|196850.3|196975.3|196850.3|196975.3|196850.3|1
1725270380000|2024-09-02 09:46:20|196976.5|196851.5|196977.7|196852.7|196977.7|196852.7|196976.5|196851.5|7
1725270390000|2024-09-02 09:46:30|196986.9|196861.9|196926.5|196801.5|197008.9|196883.9|196923.4|196798.4|27
1725270400000|2024-09-02 09:46:40|196924.2|196799.2|196899.4|196774.4|196926.3|196801.3|196890.2|196765.2|31
1725270410000|2024-09-02 09:46:50|196900.5|196775.5|196901.5|196776.5|196905|196780|196900.5|196775.5|39
1725270420000|2024-09-02 09:47:00|196901.3|196776.3|196903.9|196778.9|196906.1|196781.1|196901|196776|40
1725270430000|2024-09-02 09:47:10|196905.7|196780.7|196893.8|196768.8|196906|196781|196891|196766|11
1725270440000|2024-09-02 09:47:20|196894|196769|196860.9|196735.9|196898.6|196773.6|196856.7|196731.7|28
1725270450000|2024-09-02 09:47:30|196862.3|196737.3|196845.4|196720.4|196865.2|196740.2|196844|196719|27
1725270460000|2024-09-02 09:47:40|196848.7|196723.7|196845.4|196720.4|196856.6|196731.6|196837.6|196712.6|29
1725270470000|2024-09-02 09:47:50|196846.9|196721.9|196842.9|196717.9|196851.4|196726.4|196839.8|196714.8|33
1725270480000|2024-09-02 09:48:00|196843|196718|196852.5|196727.5|196864.2|196739.2|196842.3|196717.3|24
1725270490000|2024-09-02 09:48:10|196854.6|196729.6|196857|196732|196872.7|196747.7|196851.7|196726.7|33
1725270500000|2024-09-02 09:48:20|196852.6|196727.6|196873.6|196748.6|196876.1|196751.1|196851.2|196726.2|28
1725270510000|2024-09-02 09:48:30|196871.8|196746.8|196863.3|196738.3|196871.8|196746.8|196860.8|196735.8|31
1725270520000|2024-09-02 09:48:40|196865.2|196740.2|196873.5|196748.5|196878|196753|196860.9|196735.9|28
1725270530000|2024-09-02 09:48:50|196873.4|196748.4|196877.6|196752.6|196878|196753|196873.4|196748.4|7
1725270540000|2024-09-02 09:49:00|196872.8|196747.8|196881.6|196756.6|196890|196765|196872.8|196747.8|19
1725270550000|2024-09-02 09:49:10|196881.7|196756.7|196863.3|196738.3|196887|196762|196860|196735|20
1725270560000|2024-09-02 09:49:20|196861|196736|196862.4|196737.4|196864.9|196739.9|196853.8|196728.8|37
1725270570000|2024-09-02 09:49:30|196863|196738|196819.8|196694.8|196867.3|196742.3|196811.6|196686.6|35
1725270580000|2024-09-02 09:49:40|196817.2|196692.2|196821.1|196696.1|196821.1|196696.1|196817.2|196692.2|6
1725270590000|2024-09-02 09:49:50|196820.5|196695.5|196826.2|196701.2|196826.2|196701.2|196820.5|196695.5|3
1725270600000|2024-09-02 09:50:00|196827.1|196702.1|196827.1|196702.1|196827.1|196702.1|196827.1|196702.1|1
1725270610000|2024-09-02 09:50:10|196826.7|196701.7|196814.8|196689.8|196827|196702|196814.8|196689.8|4
1725270620000|2024-09-02 09:50:20|196816.4|196691.4|196814.5|196689.5|196817.8|196692.8|196814.5|196689.5|6
1725270630000|2024-09-02 09:50:30|196815.5|196690.5|196818.4|196693.4|196818.4|196693.4|196815.5|196690.5|4
1725270640000|2024-09-02 09:50:40|196820.4|196695.4|196857|196732|196864.1|196739.1|196820.4|196695.4|5
1725270650000|2024-09-02 09:50:50|196855.1|196730.1|196862.2|196737.2|196866|196741|196855.1|196730.1|5
1725270660000|2024-09-02 09:51:00|196862.3|196737.3|196856.5|196731.5|196862.3|196737.3|196856.5|196731.5|4
1725270680000|2024-09-02 09:51:20|196857.9|196732.9|196891.7|196766.7|196895.2|196770.2|196857.9|196732.9|11
1725270690000|2024-09-02 09:51:30|196890.4|196765.4|196895.5|196770.5|196897.1|196772.1|196890.4|196765.4|6
1725270700000|2024-09-02 09:51:40|196893.7|196768.7|196894.1|196769.1|196894.7|196769.7|196892|196767|6
1725270710000|2024-09-02 09:51:50|196895.1|196770.1|196896.8|196771.8|196898.1|196773.1|196895.1|196770.1|4
1725270730000|2024-09-02 09:52:10|196896.9|196771.9|196917.6|196792.6|196919.9|196794.9|196896.9|196771.9|13
1725270740000|2024-09-02 09:52:20|196916.1|196791.1|196921|196796|196923.8|196798.8|196916.1|196791.1|4
1725270750000|2024-09-02 09:52:30|196922|196797|196925.9|196800.9|196928.9|196803.9|196922|196797|12
1725270760000|2024-09-02 09:52:40|196924.2|196799.2|196924.2|196799.2|196927.3|196802.3|196924.2|196799.2|10
1725270770000|2024-09-02 09:52:50|196926.9|196801.9|196925.8|196800.8|196928.8|196803.8|196925.1|196800.1|10
1725270780000|2024-09-02 09:53:00|196926.8|196801.8|196926.8|196801.8|196927.8|196802.8|196926.8|196801.8|3
1725270790000|2024-09-02 09:53:10|196926.3|196801.3|196867.2|196742.2|196928|196803|196860.6|196735.6|9
1725270800000|2024-09-02 09:53:20|196865.6|196740.6|196867|196742|196876|196751|196865.6|196740.6|6
1725270810000|2024-09-02 09:53:30|196866|196741|196937.2|196812.2|196939.3|196814.3|196866|196741|10
1725270820000|2024-09-02 09:53:40|196940.5|196815.5|196942.1|196817.1|196955.6|196830.6|196940.5|196815.5|6
1725270830000|2024-09-02 09:53:50|196943.6|196818.6|196940.9|196815.9|196969.2|196844.2|196940.8|196815.8|10
1725270850000|2024-09-02 09:54:10|196940.5|196815.5|196940.5|196815.5|196940.5|196815.5|196940.5|196815.5|1
1725270860000|2024-09-02 09:54:20|196944.3|196819.3|196960.6|196835.6|196960.6|196835.6|196944.3|196819.3|8
1725270870000|2024-09-02 09:54:30|196958.8|196833.8|196949.3|196824.3|196962.5|196837.5|196943.7|196818.7|9
1725270880000|2024-09-02 09:54:40|196948.7|196823.7|196949.5|196824.5|196949.5|196824.5|196948.7|196823.7|4
1725270890000|2024-09-02 09:54:50|196951|196826|196948.8|196823.8|196951|196826|196948.1|196823.1|7
1725270900000|2024-09-02 09:55:00|196950.5|196825.5|196935.2|196810.2|196951|196826|196934.7|196809.7|10
1725270910000|2024-09-02 09:55:10|196934.9|196809.9|196929|196804|196934.9|196809.9|196927.2|196802.2|5
1725270920000|2024-09-02 09:55:20|196931.6|196806.6|196922.6|196797.6|196942.8|196817.8|196922.6|196797.6|10
1725270930000|2024-09-02 09:55:30|196928.2|196803.2|196924.1|196799.1|196928.2|196803.2|196924.1|196799.1|6
1725270940000|2024-09-02 09:55:40|196925.3|196800.3|196884.4|196759.4|196925.3|196800.3|196879.1|196754.1|15
1725270950000|2024-09-02 09:55:50|196885.5|196760.5|196884.9|196759.9|196888.7|196763.7|196882|196757|8
1725270960000|2024-09-02 09:56:00|196887.5|196762.5|196885.5|196760.5|196891.4|196766.4|196885.5|196760.5|5
1725270970000|2024-09-02 09:56:10|196884.3|196759.3|196886.5|196761.5|196886.5|196761.5|196884.3|196759.3|3
1725270980000|2024-09-02 09:56:20|196886.8|196761.8|196920.7|196795.7|196930.8|196805.8|196886.8|196761.8|15
1725270990000|2024-09-02 09:56:30|196919.2|196794.2|196919.4|196794.4|196923.2|196798.2|196916.8|196791.8|9
1725271000000|2024-09-02 09:56:40|196922.2|196797.2|196922.8|196797.8|196928.3|196803.3|196918.3|196793.3|16
1725271010000|2024-09-02 09:56:50|196939.1|196814.1|196943.7|196818.7|196945.4|196820.4|196935.9|196810.9|5
1725271020000|2024-09-02 09:57:00|196942.6|196817.6|196972.3|196847.3|196972.3|196847.3|196942.6|196817.6|7
1725271030000|2024-09-02 09:57:10|196970.3|196845.3|196958.9|196833.9|196970.3|196845.3|196958.9|196833.9|12
1725271040000|2024-09-02 09:57:20|196957.9|196832.9|196948.8|196823.8|196957.9|196832.9|196946.8|196821.8|12
1725271050000|2024-09-02 09:57:30|196947.6|196822.6|196941.8|196816.8|196948.4|196823.4|196936.2|196811.2|16
1725271060000|2024-09-02 09:57:40|196942.3|196817.3|196940.6|196815.6|196942.3|196817.3|196940.6|196815.6|3
1725271070000|2024-09-02 09:57:50|196942.1|196817.1|196942.9|196817.9|196944|196819|196942.1|196817.1|5
1725271080000|2024-09-02 09:58:00|196942.7|196817.7|196942.1|196817.1|196944.7|196819.7|196941.9|196816.9|11
1725271090000|2024-09-02 09:58:10|196943.5|196818.5|196940.1|196815.1|196943.5|196818.5|196940.1|196815.1|3
1725271100000|2024-09-02 09:58:20|196942.9|196817.9|196933.4|196808.4|196957.5|196832.5|196914.1|196789.1|21
1725271110000|2024-09-02 09:58:30|196930.5|196805.5|196902.2|196777.2|196936.2|196811.2|196897.7|196772.7|37
1725271120000|2024-09-02 09:58:40|196899.8|196774.8|196897|196772|196906.2|196781.2|196889|196764|37
1725271130000|2024-09-02 09:58:50|196897.8|196772.8|196895.8|196770.8|196900.1|196775.1|196888.7|196763.7|30
1725271140000|2024-09-02 09:59:00|196895.7|196770.7|196896.7|196771.7|196899.6|196774.6|196894.5|196769.5|28
1725271150000|2024-09-02 09:59:10|196898.2|196773.2|196895.2|196770.2|196899.3|196774.3|196895|196770|14
1725271160000|2024-09-02 09:59:20|196897.5|196772.5|196902.4|196777.4|196904.4|196779.4|196893.8|196768.8|23
1725271170000|2024-09-02 09:59:30|196898.2|196773.2|196902.7|196777.7|196903.6|196778.6|196895.9|196770.9|30
1725271180000|2024-09-02 09:59:40|196901.9|196776.9|196902.2|196777.2|196903.3|196778.3|196900.7|196775.7|25
1725271190000|2024-09-02 09:59:50|196903|196778|196901.4|196776.4|196905|196780|196895.1|196770.1|24
1725271200000|2024-09-02 10:00:00|196902.6|196777.6|196901.9|196776.9|196902.6|196777.6|196897.3|196772.3|18
1725271210000|2024-09-02 10:00:10|196901.8|196776.8|196901.8|196776.8|196901.8|196776.8|196901.8|196776.8|1
1725271220000|2024-09-02 10:00:20|196901.9|196776.9|196933.4|196808.4|196933.4|196808.4|196901.9|196776.9|15
1725271230000|2024-09-02 10:00:30|196931.6|196806.6|196942.6|196817.6|196949|196824|196923.1|196798.1|37
1725271240000|2024-09-02 10:00:40|196941.7|196816.7|196936.6|196811.6|196943|196818|196936.6|196811.6|39
1725271250000|2024-09-02 10:00:50|196940|196815|196939.5|196814.5|196943.4|196818.4|196935|196810|36
1725271260000|2024-09-02 10:01:00|196934.1|196809.1|196936.4|196811.4|196940.7|196815.7|196934.1|196809.1|31
1725271270000|2024-09-02 10:01:10|196936.5|196811.5|196966.2|196841.2|196969.2|196844.2|196936.5|196811.5|14
1725271280000|2024-09-02 10:01:20|196966.8|196841.8|196968.5|196843.5|196971.2|196846.2|196966|196841|12
1725271290000|2024-09-02 10:01:30|196967.8|196842.8|196982|196857|196987.5|196862.5|196955.3|196830.3|30
1725271300000|2024-09-02 10:01:40|196978.1|196853.1|196954.6|196829.6|196981.3|196856.3|196923.2|196798.2|33
1725271310000|2024-09-02 10:01:50|196957.6|196832.6|196944.2|196819.2|196961.4|196836.4|196942.8|196817.8|33
1725271320000|2024-09-02 10:02:00|196937.5|196812.5|196940.1|196815.1|196944.3|196819.3|196936.5|196811.5|33
1725271330000|2024-09-02 10:02:10|196938.3|196813.3|196943.7|196818.7|196946.1|196821.1|196938.3|196813.3|30
1725271340000|2024-09-02 10:02:20|196940.1|196815.1|196938.8|196813.8|196946.4|196821.4|196938.1|196813.1|31
1725271350000|2024-09-02 10:02:30|196938.7|196813.7|196943.7|196818.7|196943.7|196818.7|196937.6|196812.6|34
1725271360000|2024-09-02 10:02:40|196942.6|196817.6|196943.9|196818.9|196948.2|196823.2|196937.8|196812.8|37
1725271370000|2024-09-02 10:02:50|196943.6|196818.6|196942.2|196817.2|196944.6|196819.6|196938.2|196813.2|31
1725271380000|2024-09-02 10:03:00|196946.6|196821.6|196944.9|196819.9|196946.7|196821.7|196941.3|196816.3|28
1725271390000|2024-09-02 10:03:10|196943.9|196818.9|196939.6|196814.6|196944.8|196819.8|196937.8|196812.8|23
1725271400000|2024-09-02 10:03:20|196937.2|196812.2|196939.3|196814.3|196941.7|196816.7|196936.5|196811.5|31
1725271410000|2024-09-02 10:03:30|196939.1|196814.1|196940.9|196815.9|196941.6|196816.6|196938.4|196813.4|27
1725271420000|2024-09-02 10:03:40|196942.1|196817.1|196939.6|196814.6|196942.7|196817.7|196939.5|196814.5|30
1725271430000|2024-09-02 10:03:50|196940.1|196815.1|196941|196816|196941.3|196816.3|196938.8|196813.8|27
1725271440000|2024-09-02 10:04:00|196940.7|196815.7|196941.8|196816.8|196944.1|196819.1|196939.1|196814.1|30
1725271450000|2024-09-02 10:04:10|196940.6|196815.6|196939.7|196814.7|196943|196818|196938.3|196813.3|24
1725271460000|2024-09-02 10:04:20|196939.9|196814.9|196939.7|196814.7|196942|196817|196939.7|196814.7|30
1725271470000|2024-09-02 10:04:30|196941|196816|196938.5|196813.5|196941|196816|196936.7|196811.7|20
1725271480000|2024-09-02 10:04:40|196939.9|196814.9|196941.8|196816.8|196942.3|196817.3|196938.2|196813.2|23
1725271490000|2024-09-02 10:04:50|196939.8|196814.8|196938.4|196813.4|196941.8|196816.8|196937|196812|28
1725271500000|2024-09-02 10:05:00|196938.9|196813.9|196942.7|196817.7|196947.8|196822.8|196938.3|196813.3|23
1725271510000|2024-09-02 10:05:10|196942.9|196817.9|196943.5|196818.5|196950.6|196825.6|196936.9|196811.9|30
1725271520000|2024-09-02 10:05:20|196942.1|196817.1|196939.1|196814.1|196944|196819|196938.5|196813.5|35
1725271530000|2024-09-02 10:05:30|196940.5|196815.5|196941.6|196816.6|196944.6|196819.6|196938.2|196813.2|35
1725271540000|2024-09-02 10:05:40|196942|196817|196940|196815|196946.5|196821.5|196939.2|196814.2|31
1725271550000|2024-09-02 10:05:50|196938.7|196813.7|196940|196815|196941.2|196816.2|196938.7|196813.7|8
1725271560000|2024-09-02 10:06:00|196940.2|196815.2|196942.7|196817.7|196942.9|196817.9|196940.2|196815.2|5
1725271570000|2024-09-02 10:06:10|196941.2|196816.2|196942.1|196817.1|196942.8|196817.8|196940.6|196815.6|14
1725271580000|2024-09-02 10:06:20|196940.7|196815.7|196939.7|196814.7|196942.5|196817.5|196938.6|196813.6|30
1725271590000|2024-09-02 10:06:30|196940|196815|196939.1|196814.1|196947.5|196822.5|196938.5|196813.5|23
1725271600000|2024-09-02 10:06:40|196938.6|196813.6|196941.4|196816.4|196942|196817|196937.4|196812.4|30
1725271610000|2024-09-02 10:06:50|196941.5|196816.5|196942.1|196817.1|196946.5|196821.5|196937.5|196812.5|21
1725271620000|2024-09-02 10:07:00|196940.9|196815.9|196944|196819|196944.1|196819.1|196938.1|196813.1|30
1725271630000|2024-09-02 10:07:10|196941.7|196816.7|196945.8|196820.8|196946.2|196821.2|196939.1|196814.1|34
1725271640000|2024-09-02 10:07:20|196942.9|196817.9|196943.1|196818.1|196946|196821|196939.7|196814.7|25
1725271650000|2024-09-02 10:07:30|196941.1|196816.1|196974.1|196849.1|196978.5|196853.5|196941.1|196816.1|25
1725271660000|2024-09-02 10:07:40|196970.1|196845.1|196975.9|196850.9|196977.7|196852.7|196970.1|196845.1|16
1725271670000|2024-09-02 10:07:50|196975.8|196850.8|196976.9|196851.9|196978|196853|196975.1|196850.1|16
1725271680000|2024-09-02 10:08:00|196975.7|196850.7|196975.3|196850.3|196976.8|196851.8|196974|196849|23
1725271690000|2024-09-02 10:08:10|196975.4|196850.4|196955.2|196830.2|196976.9|196851.9|196955.2|196830.2|31
1725271700000|2024-09-02 10:08:20|196962.6|196837.6|196968.1|196843.1|196972.6|196847.6|196962.5|196837.5|23
1725271710000|2024-09-02 10:08:30|196968.3|196843.3|196968.7|196843.7|196970.7|196845.7|196967.6|196842.6|12
1725271720000|2024-09-02 10:08:40|196970|196845|196991.9|196866.9|196995.5|196870.5|196970|196845|17
1725271730000|2024-09-02 10:08:50|196992|196867|196993.2|196868.2|196993.7|196868.7|196992|196867|3
1725271740000|2024-09-02 10:09:00|196995.5|196870.5|196974.9|196849.9|196995.5|196870.5|196970|196845|10
1725271750000|2024-09-02 10:09:10|196976.5|196851.5|196974.9|196849.9|196976.5|196851.5|196974.9|196849.9|4
1725271760000|2024-09-02 10:09:20|196976.5|196851.5|196976.5|196851.5|196976.5|196851.5|196975|196850|3
1725271770000|2024-09-02 10:09:30|196975|196850|196972.9|196847.9|196977.5|196852.5|196972.9|196847.9|8
1725271780000|2024-09-02 10:09:40|196970.8|196845.8|196974.4|196849.4|196974.8|196849.8|196970.1|196845.1|24
1725271790000|2024-09-02 10:09:50|196974.7|196849.7|196973.9|196848.9|196975.4|196850.4|196973.2|196848.2|6
1725271810000|2024-09-02 10:10:10|196971.3|196846.3|196971.9|196846.9|196974.1|196849.1|196971.3|196846.3|3
1725271820000|2024-09-02 10:10:20|196974.3|196849.3|196971.4|196846.4|196974.3|196849.3|196971.4|196846.4|4
1725271830000|2024-09-02 10:10:30|196971.5|196846.5|196980.7|196855.7|196980.7|196855.7|196971.5|196846.5|8
1725271840000|2024-09-02 10:10:40|196978.5|196853.5|196975|196850|196978.5|196853.5|196974.7|196849.7|10
1725271850000|2024-09-02 10:10:50|196976.4|196851.4|196975|196850|196977.7|196852.7|196974.6|196849.6|9
1725271860000|2024-09-02 10:11:00|196974.9|196849.9|196974.6|196849.6|196976.9|196851.9|196974.6|196849.6|16
1725271870000|2024-09-02 10:11:10|196975.1|196850.1|196976.4|196851.4|196976.9|196851.9|196974.8|196849.8|8
1725271880000|2024-09-02 10:11:20|196978.5|196853.5|196975.9|196850.9|196980.1|196855.1|196975.8|196850.8|18
1725271890000|2024-09-02 10:11:30|196978.2|196853.2|196978|196853|196982.4|196857.4|196975.4|196850.4|13
1725271900000|2024-09-02 10:11:40|196979.9|196854.9|196978.2|196853.2|196980.2|196855.2|196978|196853|5
1725271910000|2024-09-02 10:11:50|196979.7|196854.7|196978.3|196853.3|196981.5|196856.5|196977.9|196852.9|11
1725271920000|2024-09-02 10:12:00|196972.8|196847.8|196979.1|196854.1|196979.1|196854.1|196972.8|196847.8|6
1725271930000|2024-09-02 10:12:10|196978.9|196853.9|196978.1|196853.1|196979.5|196854.5|196977.6|196852.6|14
1725271940000|2024-09-02 10:12:20|196979.4|196854.4|196978.3|196853.3|196979.8|196854.8|196978.1|196853.1|9
1725271950000|2024-09-02 10:12:30|196977.5|196852.5|196974|196849|196977.5|196852.5|196973.5|196848.5|6
1725271960000|2024-09-02 10:12:40|196974.4|196849.4|196976.8|196851.8|196976.8|196851.8|196974.4|196849.4|2
1725271970000|2024-09-02 10:12:50|196977.4|196852.4|196977.4|196852.4|196977.4|196852.4|196977.4|196852.4|1
1725271990000|2024-09-02 10:13:10|196972.5|196847.5|196972.9|196847.9|196973.8|196848.8|196972.5|196847.5|3
1725272000000|2024-09-02 10:13:20|196974.3|196849.3|196982.1|196857.1|196997.1|196872.1|196974.3|196849.3|22
1725272010000|2024-09-02 10:13:30|196982.2|196857.2|196979.7|196854.7|196987.4|196862.4|196979.7|196854.7|30
1725272020000|2024-09-02 10:13:40|196979.3|196854.3|196983.5|196858.5|196986.4|196861.4|196979|196854|27
1725272030000|2024-09-02 10:13:50|196981.9|196856.9|196986|196861|196987.3|196862.3|196981.2|196856.2|19
1725272040000|2024-09-02 10:14:00|196985.1|196860.1|196988.9|196863.9|196990.1|196865.1|196985.1|196860.1|8
1725272050000|2024-09-02 10:14:10|196987.4|196862.4|196987.5|196862.5|196988.7|196863.7|196985.1|196860.1|12
1725272060000|2024-09-02 10:14:20|196987.1|196862.1|196984|196859|196987.9|196862.9|196983.2|196858.2|18
1725272070000|2024-09-02 10:14:30|196986.5|196861.5|196986.4|196861.4|196990.4|196865.4|196985.2|196860.2|24
1725272080000|2024-09-02 10:14:40|196988.5|196863.5|196985.7|196860.7|196988.5|196863.5|196985.7|196860.7|20
1725272090000|2024-09-02 10:14:50|196991.9|196866.9|196986.5|196861.5|196991.9|196866.9|196986.4|196861.4|6
1725272100000|2024-09-02 10:15:00|196988.6|196863.6|196987.5|196862.5|196991.6|196866.6|196986.8|196861.8|15
1725272110000|2024-09-02 10:15:10|196990.5|196865.5|197016.2|196891.2|197019.1|196894.1|196988.3|196863.3|9
1725272120000|2024-09-02 10:15:20|197015.4|196890.4|197016.8|196891.8|197018.3|196893.3|197015.3|196890.3|9
1725272130000|2024-09-02 10:15:30|197015.3|196890.3|197015.3|196890.3|197018.3|196893.3|197015.3|196890.3|12
1725272140000|2024-09-02 10:15:40|197016.1|196891.1|197012.2|196887.2|197018.3|196893.3|197010.3|196885.3|12
1725272150000|2024-09-02 10:15:50|197014.7|196889.7|197013.9|196888.9|197015.7|196890.7|197012.3|196887.3|11
1725272160000|2024-09-02 10:16:00|197013.8|196888.8|197014.2|196889.2|197015.9|196890.9|197013|196888|22
1725272170000|2024-09-02 10:16:10|197015.7|196890.7|197012.6|196887.6|197021.8|196896.8|197007.2|196882.2|34
1725272180000|2024-09-02 10:16:20|197013.2|196888.2|197015.8|196890.8|197016.7|196891.7|197013.2|196888.2|21
1725272190000|2024-09-02 10:16:30|197016.6|196891.6|197013.3|196888.3|197018.3|196893.3|197010.3|196885.3|19
1725272200000|2024-09-02 10:16:40|197013.7|196888.7|197013.5|196888.5|197016.1|196891.1|197012.6|196887.6|12
1725272210000|2024-09-02 10:16:50|197017.2|196892.2|197013.3|196888.3|197017.2|196892.2|197011.1|196886.1|10
1725272220000|2024-09-02 10:17:00|197011.4|196886.4|197010.3|196885.3|197012.7|196887.7|197008.7|196883.7|19
1725272230000|2024-09-02 10:17:10|197008.7|196883.7|197011.2|196886.2|197013.5|196888.5|197008.7|196883.7|20
1725272240000|2024-09-02 10:17:20|197013|196888|197009.9|196884.9|197018.1|196893.1|197009.9|196884.9|35
1725272250000|2024-09-02 10:17:30|197010.5|196885.5|197005|196880|197012.7|196887.7|197002.5|196877.5|24
1725272260000|2024-09-02 10:17:40|197005.5|196880.5|197006.2|196881.2|197006.2|196881.2|197005.5|196880.5|2
1725272270000|2024-09-02 10:17:50|197006.4|196881.4|197002.4|196877.4|197006.4|196881.4|197001.1|196876.1|6
1725272280000|2024-09-02 10:18:00|197002.2|196877.2|196974.5|196849.5|197002.2|196877.2|196973|196848|5
1725272290000|2024-09-02 10:18:10|196976.3|196851.3|196976.3|196851.3|196976.3|196851.3|196976.3|196851.3|1
1725272300000|2024-09-02 10:18:20|196978.2|196853.2|196975|196850|196978.2|196853.2|196975|196850|3
1725272310000|2024-09-02 10:18:30|196974.3|196849.3|196974.4|196849.4|196974.4|196849.4|196974.3|196849.3|2
1725272320000|2024-09-02 10:18:40|196975.8|196850.8|196965.5|196840.5|196975.8|196850.8|196965.5|196840.5|4
1725272330000|2024-09-02 10:18:50|196974.7|196849.7|196972.6|196847.6|196980.2|196855.2|196971.2|196846.2|7
1725272360000|2024-09-02 10:19:20|196971.6|196846.6|196963.3|196838.3|196971.6|196846.6|196963.3|196838.3|2
1725272370000|2024-09-02 10:19:30|196963.1|196838.1|196970.8|196845.8|196975.4|196850.4|196963.1|196838.1|3
1725272390000|2024-09-02 10:19:50|196972.8|196847.8|196968.6|196843.6|196972.8|196847.8|196968.6|196843.6|4
1725272400000|2024-09-02 10:20:00|196967.6|196842.6|196967.6|196842.6|196967.6|196842.6|196967.6|196842.6|1
1725272410000|2024-09-02 10:20:10|196970.8|196845.8|196967.8|196842.8|196970.8|196845.8|196967.8|196842.8|2
1725272430000|2024-09-02 10:20:30|196967.9|196842.9|196967.1|196842.1|196969.5|196844.5|196967.1|196842.1|5
1725272450000|2024-09-02 10:20:50|196964.5|196839.5|196965.4|196840.4|196965.4|196840.4|196964.5|196839.5|2
1725272470000|2024-09-02 10:21:10|196967.5|196842.5|196968|196843|197004.7|196879.7|196966.2|196841.2|20
1725272480000|2024-09-02 10:21:20|196967.7|196842.7|196967.7|196842.7|196967.7|196842.7|196967.7|196842.7|1
1725272490000|2024-09-02 10:21:30|196966.2|196841.2|196966.3|196841.3|196967.8|196842.8|196966.1|196841.1|4
1725272500000|2024-09-02 10:21:40|196965.2|196840.2|196963.4|196838.4|196966.4|196841.4|196961.7|196836.7|11
1725272510000|2024-09-02 10:21:50|196961.9|196836.9|196963.2|196838.2|196964|196839|196961.9|196836.9|4
1725272520000|2024-09-02 10:22:00|196961.8|196836.8|196931.1|196806.1|196963.2|196838.2|196927.1|196802.1|23
1725272530000|2024-09-02 10:22:10|196931.4|196806.4|196931.3|196806.3|196931.4|196806.4|196929.1|196804.1|3
1725272540000|2024-09-02 10:22:20|196929|196804|196930.9|196805.9|196934.1|196809.1|196929|196804|7
1725272550000|2024-09-02 10:22:30|196928.9|196803.9|196923.5|196798.5|196933.7|196808.7|196923.5|196798.5|10
1725272560000|2024-09-02 10:22:40|196922.5|196797.5|196922.5|196797.5|196922.5|196797.5|196922.5|196797.5|1
1725272570000|2024-09-02 10:22:50|196924.1|196799.1|196927.1|196802.1|196927.1|196802.1|196922.9|196797.9|5
1725272580000|2024-09-02 10:23:00|196929.4|196804.4|196928.6|196803.6|196929.4|196804.4|196925.3|196800.3|7
1725272590000|2024-09-02 10:23:10|196927.1|196802.1|196925.8|196800.8|196927.1|196802.1|196925.8|196800.8|5
1725272600000|2024-09-02 10:23:20|196924.6|196799.6|196925.9|196800.9|196925.9|196800.9|196924.6|196799.6|2
1725272610000|2024-09-02 10:23:30|196924.3|196799.3|196925.2|196800.2|196926.7|196801.7|196924.3|196799.3|8
1725272620000|2024-09-02 10:23:40|196927|196802|196924.9|196799.9|196927|196802|196924.9|196799.9|2
1725272630000|2024-09-02 10:23:50|196927|196802|196924.7|196799.7|196927|196802|196924.7|196799.7|2
1725272640000|2024-09-02 10:24:00|196926.5|196801.5|196923.3|196798.3|196927.4|196802.4|196922.9|196797.9|13
1725272650000|2024-09-02 10:24:10|196925.6|196800.6|196922.5|196797.5|196925.6|196800.6|196922.5|196797.5|9
1725272660000|2024-09-02 10:24:20|196924.3|196799.3|196922.6|196797.6|196925.6|196800.6|196922.5|196797.5|10
1725272670000|2024-09-02 10:24:30|196924.2|196799.2|196923.6|196798.6|196926.4|196801.4|196922.8|196797.8|11
1725272680000|2024-09-02 10:24:40|196925|196800|196923.7|196798.7|196925.1|196800.1|196923.7|196798.7|9
1725272690000|2024-09-02 10:24:50|196926.4|196801.4|196923.6|196798.6|196926.4|196801.4|196923.6|196798.6|6
1725272700000|2024-09-02 10:25:00|196924.8|196799.8|196934.7|196809.7|196939.9|196814.9|196922.5|196797.5|13
1725272710000|2024-09-02 10:25:10|196937|196812|196936.5|196811.5|196937.1|196812.1|196934.8|196809.8|11
1725272720000|2024-09-02 10:25:20|196935.4|196810.4|196935.7|196810.7|196936.7|196811.7|196934.4|196809.4|5
1725272730000|2024-09-02 10:25:30|196934.5|196809.5|196934.6|196809.6|196935.7|196810.7|196934.5|196809.5|3
1725272740000|2024-09-02 10:25:40|196932.6|196807.6|196933.2|196808.2|196935.6|196810.6|196930.9|196805.9|13
1725272750000|2024-09-02 10:25:50|196931.7|196806.7|196933.1|196808.1|196935|196810|196931.5|196806.5|17
1725272760000|2024-09-02 10:26:00|196934.6|196809.6|196932.5|196807.5|196934.6|196809.6|196932|196807|5
1725272770000|2024-09-02 10:26:10|196934|196809|196933.6|196808.6|196935.7|196810.7|196932.1|196807.1|10
1725272780000|2024-09-02 10:26:20|196931.8|196806.8|196928.1|196803.1|196942|196817|196927.8|196802.8|18
1725272790000|2024-09-02 10:26:30|196926.8|196801.8|196929.2|196804.2|196931.5|196806.5|196917.9|196792.9|10
1725272800000|2024-09-02 10:26:40|196925.3|196800.3|196920.5|196795.5|196925.3|196800.3|196918.2|196793.2|14
1725272810000|2024-09-02 10:26:50|196918.6|196793.6|196921.5|196796.5|196924.7|196799.7|196918.6|196793.6|7
1725272820000|2024-09-02 10:27:00|196922.7|196797.7|196927.4|196802.4|196932.9|196807.9|196922.7|196797.7|6
1725272830000|2024-09-02 10:27:10|196926.3|196801.3|196926.1|196801.1|196927.9|196802.9|196925.8|196800.8|10
1725272840000|2024-09-02 10:27:20|196925|196800|196925.5|196800.5|196928|196803|196925|196800|6
1725272850000|2024-09-02 10:27:30|196926.8|196801.8|196926.3|196801.3|196927.7|196802.7|196925|196800|14
1725272860000|2024-09-02 10:27:40|196924.4|196799.4|196922.4|196797.4|196931.3|196806.3|196921.4|196796.4|10
1725272870000|2024-09-02 10:27:50|196923.1|196798.1|196922|196797|196923.1|196798.1|196922|196797|2
1725272880000|2024-09-02 10:28:00|196926.1|196801.1|196926.3|196801.3|196926.3|196801.3|196922|196797|3
1725272890000|2024-09-02 10:28:10|196921.8|196796.8|196921.1|196796.1|196921.8|196796.8|196921.1|196796.1|2
1725272900000|2024-09-02 10:28:20|196926|196801|196923.4|196798.4|196926|196801|196921.9|196796.9|3
1725272910000|2024-09-02 10:28:30|196924.8|196799.8|196937.1|196812.1|196940.8|196815.8|196924.8|196799.8|17
1725272920000|2024-09-02 10:28:40|196936.8|196811.8|196937.9|196812.9|196939.1|196814.1|196935|196810|16
1725272930000|2024-09-02 10:28:50|196934|196809|196937.2|196812.2|196940.2|196815.2|196934|196809|14
1725272940000|2024-09-02 10:29:00|196938.5|196813.5|196933.9|196808.9|196945.8|196820.8|196931|196806|29
1725272950000|2024-09-02 10:29:10|196936.7|196811.7|196937.1|196812.1|196938.9|196813.9|196930.7|196805.7|16
1725272960000|2024-09-02 10:29:20|196934.8|196809.8|196944.4|196819.4|196949.1|196824.1|196932.3|196807.3|24
1725272970000|2024-09-02 10:29:30|196947.1|196822.1|196945.1|196820.1|196949.9|196824.9|196941.8|196816.8|30
1725272980000|2024-09-02 10:29:40|196943.9|196818.9|196945.4|196820.4|196947.3|196822.3|196939.6|196814.6|19
1725272990000|2024-09-02 10:29:50|196943.6|196818.6|196942.5|196817.5|196947.6|196822.6|196938|196813|26
1725273000000|2024-09-02 10:30:00|196938.3|196813.3|196933.5|196808.5|196946.8|196821.8|196931.2|196806.2|24
1725273010000|2024-09-02 10:30:10|196932.6|196807.6|196934.7|196809.7|196938.5|196813.5|196932.6|196807.6|17
1725273020000|2024-09-02 10:30:20|196934|196809|196899|196774|196936.3|196811.3|196895.4|196770.4|29
1725273030000|2024-09-02 10:30:30|196898.1|196773.1|196884.7|196759.7|196898.9|196773.9|196879.5|196754.5|16
1725273040000|2024-09-02 10:30:40|196880.8|196755.8|196839.5|196714.5|196880.8|196755.8|196839.5|196714.5|9
1725273050000|2024-09-02 10:30:50|196845|196720|196848.7|196723.7|196863.7|196738.7|196841.1|196716.1|29
1725273060000|2024-09-02 10:31:00|196847.2|196722.2|196849.3|196724.3|196853.1|196728.1|196842.1|196717.1|22
1725273070000|2024-09-02 10:31:10|196850.5|196725.5|196849.6|196724.6|196860.7|196735.7|196842.9|196717.9|14
1725273080000|2024-09-02 10:31:20|196849.3|196724.3|196844.8|196719.8|196850.3|196725.3|196843.4|196718.4|17
1725273090000|2024-09-02 10:31:30|196847|196722|196841.3|196716.3|196847.1|196722.1|196837.8|196712.8|12
1725273100000|2024-09-02 10:31:40|196846|196721|196842.7|196717.7|196846.9|196721.9|196841.9|196716.9|11
1725273110000|2024-09-02 10:31:50|196843.8|196718.8|196843.2|196718.2|196847.2|196722.2|196843.2|196718.2|3
1725273120000|2024-09-02 10:32:00|196843.3|196718.3|196843.5|196718.5|196846.8|196721.8|196842.8|196717.8|5
1725273130000|2024-09-02 10:32:10|196848.3|196723.3|196843.2|196718.2|196848.5|196723.5|196843|196718|8
1725273140000|2024-09-02 10:32:20|196843.1|196718.1|196843.2|196718.2|196848.3|196723.3|196843.1|196718.1|4
1725273150000|2024-09-02 10:32:30|196848.7|196723.7|196843.9|196718.9|196848.7|196723.7|196843.2|196718.2|7
1725273160000|2024-09-02 10:32:40|196848.4|196723.4|196849.5|196724.5|196860.4|196735.4|196843.2|196718.2|24
1725273170000|2024-09-02 10:32:50|196848.4|196723.4|196846.5|196721.5|196849.8|196724.8|196846.5|196721.5|19
1725273180000|2024-09-02 10:33:00|196846.6|196721.6|196849.1|196724.1|196852.3|196727.3|196845.6|196720.6|27
1725273190000|2024-09-02 10:33:10|196847.5|196722.5|196843.7|196718.7|196849.9|196724.9|196843.7|196718.7|21
1725273200000|2024-09-02 10:33:20|196844.1|196719.1|196847.1|196722.1|196847.1|196722.1|196844.1|196719.1|4
1725273210000|2024-09-02 10:33:30|196850.6|196725.6|196853.2|196728.2|196857.1|196732.1|196846.6|196721.6|23
1725273220000|2024-09-02 10:33:40|196854.8|196729.8|196856.8|196731.8|196862.8|196737.8|196854.8|196729.8|16
1725273230000|2024-09-02 10:33:50|196861.5|196736.5|196857.7|196732.7|196861.7|196736.7|196856.7|196731.7|16
1725273240000|2024-09-02 10:34:00|196858.3|196733.3|196858.3|196733.3|196862.5|196737.5|196857.5|196732.5|20
1725273250000|2024-09-02 10:34:10|196862.1|196737.1|196857.6|196732.6|196862.2|196737.2|196856.2|196731.2|28
1725273260000|2024-09-02 10:34:20|196857.1|196732.1|196857.3|196732.3|196861.5|196736.5|196856.4|196731.4|26
1725273270000|2024-09-02 10:34:30|196859.7|196734.7|196857.6|196732.6|196862.5|196737.5|196856.4|196731.4|27
1725273280000|2024-09-02 10:34:40|196861|196736|196897.1|196772.1|196904.5|196779.5|196857.1|196732.1|31
1725273290000|2024-09-02 10:34:50|196897.5|196772.5|196904.7|196779.7|196907|196782|196895.5|196770.5|26
1725273300000|2024-09-02 10:35:00|196901.1|196776.1|196904.9|196779.9|196906.6|196781.6|196899.9|196774.9|29
1725273310000|2024-09-02 10:35:10|196902.5|196777.5|196903.6|196778.6|196905.4|196780.4|196900.5|196775.5|25
1725273320000|2024-09-02 10:35:20|196905.5|196780.5|196904.4|196779.4|196906.8|196781.8|196900.6|196775.6|23
1725273330000|2024-09-02 10:35:30|196905|196780|196901.3|196776.3|196906.1|196781.1|196899.3|196774.3|19
1725273340000|2024-09-02 10:35:40|196905|196780|196902.4|196777.4|196908.1|196783.1|196901|196776|15
1725273350000|2024-09-02 10:35:50|196902.7|196777.7|196904.7|196779.7|196906.7|196781.7|196899.8|196774.8|20
1725273360000|2024-09-02 10:36:00|196898|196773|196904.5|196779.5|196906|196781|196898|196773|32
1725273370000|2024-09-02 10:36:10|196899|196774|196900.9|196775.9|196906|196781|196897.2|196772.2|25
1725273380000|2024-09-02 10:36:20|196902.5|196777.5|196906.1|196781.1|196906.2|196781.2|196898.4|196773.4|26
1725273390000|2024-09-02 10:36:30|196904.3|196779.3|196905.3|196780.3|196906.1|196781.1|196904|196779|6
1725273400000|2024-09-02 10:36:40|196904.2|196779.2|196898|196773|196905.4|196780.4|196897.2|196772.2|22
1725273410000|2024-09-02 10:36:50|196899.6|196774.6|196897.1|196772.1|196906.1|196781.1|196895.6|196770.6|25
1725273420000|2024-09-02 10:37:00|196895.8|196770.8|196896.1|196771.1|196897.9|196772.9|196895.8|196770.8|9
1725273430000|2024-09-02 10:37:10|196896.8|196771.8|196899.8|196774.8|196899.8|196774.8|196896.2|196771.2|12
1725273440000|2024-09-02 10:37:20|196899.7|196774.7|196899.7|196774.7|196901.7|196776.7|196898.1|196773.1|11
1725273450000|2024-09-02 10:37:30|196899.3|196774.3|196899.9|196774.9|196900.1|196775.1|196899.3|196774.3|11
1725273460000|2024-09-02 10:37:40|196899.3|196774.3|196916.7|196791.7|196920.1|196795.1|196897.1|196772.1|13
1725273470000|2024-09-02 10:37:50|196915.2|196790.2|196952.9|196827.9|196958.6|196833.6|196915.2|196790.2|12
1725273480000|2024-09-02 10:38:00|196951.3|196826.3|196956.8|196831.8|196959.2|196834.2|196950.8|196825.8|11
1725273490000|2024-09-02 10:38:10|196966.7|196841.7|196962.9|196837.9|196966.7|196841.7|196962.9|196837.9|3
1725273500000|2024-09-02 10:38:20|196961.9|196836.9|196968|196843|196968|196843|196961.7|196836.7|5
1725273510000|2024-09-02 10:38:30|196974.4|196849.4|196980.5|196855.5|196982.6|196857.6|196974.3|196849.3|13
1725273520000|2024-09-02 10:38:40|196979.7|196854.7|196980.2|196855.2|196982.1|196857.1|196979.7|196854.7|4
1725273530000|2024-09-02 10:38:50|196979.6|196854.6|196979.3|196854.3|196982.9|196857.9|196979|196854|11
1725273540000|2024-09-02 10:39:00|196979.2|196854.2|196976.8|196851.8|196980.9|196855.9|196975.2|196850.2|7
1725273550000|2024-09-02 10:39:10|196975.7|196850.7|196974.9|196849.9|196977.3|196852.3|196972.6|196847.6|11
1725273560000|2024-09-02 10:39:20|196976.3|196851.3|196972.8|196847.8|196977.6|196852.6|196972.8|196847.8|14
1725273570000|2024-09-02 10:39:30|196974.4|196849.4|196971.7|196846.7|196974.4|196849.4|196971.7|196846.7|5
1725273580000|2024-09-02 10:39:40|196973.7|196848.7|196968|196843|196973.7|196848.7|196968|196843|6
1725273590000|2024-09-02 10:39:50|196969.7|196844.7|196967.8|196842.8|196969.7|196844.7|196967.7|196842.7|6
1725273600000|2024-09-02 10:40:00|196969.9|196844.9|196971.1|196846.1|196974|196849|196969.2|196844.2|10
1725273610000|2024-09-02 10:40:10|196973.4|196848.4|196971.7|196846.7|196973.4|196848.4|196969|196844|5
1725273620000|2024-09-02 10:40:20|196970|196845|196970|196845|196971.1|196846.1|196969.1|196844.1|9
1725273630000|2024-09-02 10:40:30|196969|196844|196969.2|196844.2|196970|196845|196964.8|196839.8|9
1725273640000|2024-09-02 10:40:40|196968.4|196843.4|196969.1|196844.1|196970.3|196845.3|196966.4|196841.4|9
1725273650000|2024-09-02 10:40:50|196969.4|196844.4|196970.8|196845.8|196970.8|196845.8|196969.4|196844.4|2
1725273660000|2024-09-02 10:41:00|196971.4|196846.4|196970.5|196845.5|196971.4|196846.4|196970.5|196845.5|2
1725273670000|2024-09-02 10:41:10|196971.5|196846.5|196974.8|196849.8|196976.6|196851.6|196971.5|196846.5|4
1725273680000|2024-09-02 10:41:20|196974|196849|196974.8|196849.8|196974.8|196849.8|196974|196849|4
1725273690000|2024-09-02 10:41:30|196976.6|196851.6|196975|196850|196976.6|196851.6|196974.8|196849.8|3
1725273700000|2024-09-02 10:41:40|196974.6|196849.6|196974.6|196849.6|196976.5|196851.5|196974.6|196849.6|6
1725273710000|2024-09-02 10:41:50|196973.4|196848.4|196973.4|196848.4|196973.4|196848.4|196973.4|196848.4|1
1725273720000|2024-09-02 10:42:00|196974|196849|196970.1|196845.1|196974|196849|196967.4|196842.4|6
1725273740000|2024-09-02 10:42:20|196968.6|196843.6|196974.2|196849.2|196977.8|196852.8|196966.5|196841.5|12
1725273750000|2024-09-02 10:42:30|196972.5|196847.5|196971.7|196846.7|196972.5|196847.5|196971.7|196846.7|2
1725273760000|2024-09-02 10:42:40|196972.9|196847.9|196972.9|196847.9|196974.7|196849.7|196972.6|196847.6|5
1725273770000|2024-09-02 10:42:50|196974.9|196849.9|196973.2|196848.2|196975.1|196850.1|196973.2|196848.2|4
1725273780000|2024-09-02 10:43:00|196974.1|196849.1|196975.9|196850.9|196976|196851|196974|196849|4
1725273790000|2024-09-02 10:43:10|196973.5|196848.5|196977.5|196852.5|196978.4|196853.4|196973.5|196848.5|7
1725273800000|2024-09-02 10:43:20|196976.5|196851.5|196974.6|196849.6|196976.7|196851.7|196970.8|196845.8|13
1725273810000|2024-09-02 10:43:30|196972.6|196847.6|196974.6|196849.6|196975.9|196850.9|196970.8|196845.8|11
1725273820000|2024-09-02 10:43:40|196973|196848|196972.3|196847.3|196975.1|196850.1|196972.3|196847.3|7
1725273830000|2024-09-02 10:43:50|196973.4|196848.4|196973.4|196848.4|196973.4|196848.4|196973.4|196848.4|1
1725273840000|2024-09-02 10:44:00|196972.6|196847.6|196973.2|196848.2|196973.2|196848.2|196972.6|196847.6|2
1725273850000|2024-09-02 10:44:10|196975.2|196850.2|196975|196850|196982.5|196857.5|196975|196850|10
1725273860000|2024-09-02 10:44:20|196976.6|196851.6|196974.9|196849.9|196977.2|196852.2|196974.6|196849.6|6
1725273870000|2024-09-02 10:44:30|196976.5|196851.5|196976.1|196851.1|196977.3|196852.3|196969.9|196844.9|8
1725273880000|2024-09-02 10:44:40|196978.1|196853.1|196978.3|196853.3|196978.3|196853.3|196976|196851|3
1725273890000|2024-09-02 10:44:50|196976.7|196851.7|196978.4|196853.4|196981.3|196856.3|196976.7|196851.7|11
1725273900000|2024-09-02 10:45:00|196979.9|196854.9|196977.5|196852.5|196980|196855|196976.1|196851.1|10
1725273910000|2024-09-02 10:45:10|196977.8|196852.8|196976.9|196851.9|196977.8|196852.8|196976|196851|5
1725273920000|2024-09-02 10:45:20|196976.4|196851.4|196976.4|196851.4|196976.4|196851.4|196976.4|196851.4|1
1725273930000|2024-09-02 10:45:30|196976.7|196851.7|197021.9|196896.9|197025.8|196900.8|196976.7|196851.7|10
1725273940000|2024-09-02 10:45:40|197023.5|196898.5|197040.3|196915.3|197040.3|196915.3|197023.5|196898.5|3
1725273950000|2024-09-02 10:45:50|197041.3|196916.3|197041|196916|197042.8|196917.8|197041|196916|3
1725273960000|2024-09-02 10:46:00|197037.1|196912.1|197037.1|196912.1|197037.1|196912.1|197037.1|196912.1|1
1725273980000|2024-09-02 10:46:20|197038.8|196913.8|197042.5|196917.5|197048|196923|197037.5|196912.5|9
1725273990000|2024-09-02 10:46:30|197043.6|196918.6|197045|196920|197045|196920|197043.6|196918.6|2
1725274010000|2024-09-02 10:46:50|197045.3|196920.3|197065.3|196940.3|197067|196942|197045.3|196920.3|5
1725274020000|2024-09-02 10:47:00|197064.7|196939.7|197057.8|196932.8|197064.7|196939.7|197052.8|196927.8|8
1725274030000|2024-09-02 10:47:10|197059.3|196934.3|197080.8|196955.8|197081.3|196956.3|197057.3|196932.3|10
1725274040000|2024-09-02 10:47:20|197080.5|196955.5|197080.9|196955.9|197080.9|196955.9|197079.8|196954.8|5
1725274050000|2024-09-02 10:47:30|197085.1|196960.1|197084.1|196959.1|197088|196963|197084.1|196959.1|5
1725274060000|2024-09-02 10:47:40|197085.8|196960.8|197085.8|196960.8|197085.8|196960.8|197085.8|196960.8|1
1725274070000|2024-09-02 10:47:50|197086.3|196961.3|197086.3|196961.3|197086.3|196961.3|197086.3|196961.3|1
1725274080000|2024-09-02 10:48:00|197088|196963|197087.6|196962.6|197088.1|196963.1|197079.4|196954.4|6
1725274090000|2024-09-02 10:48:10|197088.2|196963.2|197104.2|196979.2|197110.5|196985.5|197088.2|196963.2|19
1725274100000|2024-09-02 10:48:20|197105.1|196980.1|197102.7|196977.7|197105.1|196980.1|197101.6|196976.6|10
1725274110000|2024-09-02 10:48:30|197104.4|196979.4|197102.7|196977.7|197104.4|196979.4|197102.6|196977.6|6
1725274120000|2024-09-02 10:48:40|197104.1|196979.1|197103.4|196978.4|197109.5|196984.5|197101.9|196976.9|11
1725274130000|2024-09-02 10:48:50|197103.9|196978.9|197099.9|196974.9|197103.9|196978.9|197098.7|196973.7|9
1725274140000|2024-09-02 10:49:00|197099.7|196974.7|197080.8|196955.8|197099.7|196974.7|197080.4|196955.4|17
1725274150000|2024-09-02 10:49:10|197080.3|196955.3|197083|196958|197085.2|196960.2|197080.3|196955.3|7
1725274160000|2024-09-02 10:49:20|197081.9|196956.9|197086.2|196961.2|197089.5|196964.5|197081.9|196956.9|12
1725274170000|2024-09-02 10:49:30|197084.8|196959.8|197088.5|196963.5|197088.5|196963.5|197084.8|196959.8|6
1725274180000|2024-09-02 10:49:40|197090|196965|197087.2|196962.2|197090|196965|197083.3|196958.3|9
1725274190000|2024-09-02 10:49:50|197085.9|196960.9|197082.1|196957.1|197087.2|196962.2|197082.1|196957.1|4
1725274200000|2024-09-02 10:50:00|197083.4|196958.4|197059.8|196934.8|197083.4|196958.4|197057.2|196932.2|8
1725274210000|2024-09-02 10:50:10|197058.3|196933.3|197046.8|196921.8|197058.3|196933.3|197045.8|196920.8|6
1725274220000|2024-09-02 10:50:20|197055.5|196930.5|197050|196925|197055.5|196930.5|197050|196925|2
1725274230000|2024-09-02 10:50:30|197048.7|196923.7|197052.5|196927.5|197052.5|196927.5|197047.3|196922.3|9
1725274240000|2024-09-02 10:50:40|197053.5|196928.5|197053.5|196928.5|197053.5|196928.5|197053.5|196928.5|1
1725274250000|2024-09-02 10:50:50|197052.1|196927.1|197051.1|196926.1|197052.1|196927.1|197049.4|196924.4|4
1725274260000|2024-09-02 10:51:00|197049.7|196924.7|197050.3|196925.3|197050.3|196925.3|197049.7|196924.7|2
1725274270000|2024-09-02 10:51:10|197049.8|196924.8|197048.6|196923.6|197051.2|196926.2|197048.6|196923.6|4
1725274280000|2024-09-02 10:51:20|197048.7|196923.7|197045.4|196920.4|197050.5|196925.5|197044.2|196919.2|5
1725274290000|2024-09-02 10:51:30|197046.8|196921.8|197052.7|196927.7|197052.7|196927.7|197046.8|196921.8|5
1725274300000|2024-09-02 10:51:40|197054.1|196929.1|197055.3|196930.3|197056.6|196931.6|197054.1|196929.1|4
1725274310000|2024-09-02 10:51:50|197053.9|196928.9|197037.9|196912.9|197053.9|196928.9|197037.9|196912.9|4
1725274330000|2024-09-02 10:52:10|197036.7|196911.7|197036.5|196911.5|197040.9|196915.9|197036.5|196911.5|7
1725274360000|2024-09-02 10:52:40|197036.9|196911.9|197036.9|196911.9|197036.9|196911.9|197036.9|196911.9|1
1725274370000|2024-09-02 10:52:50|197039.7|196914.7|197039.7|196914.7|197039.7|196914.7|197039.7|196914.7|1
1725274380000|2024-09-02 10:53:00|197040.7|196915.7|197047.2|196922.2|197049|196924|197039.7|196914.7|16
1725274390000|2024-09-02 10:53:10|197047.9|196922.9|197048.3|196923.3|197049.3|196924.3|197044|196919|15
1725274400000|2024-09-02 10:53:20|197048.2|196923.2|197049.5|196924.5|197049.5|196924.5|197048.2|196923.2|2
1725274410000|2024-09-02 10:53:30|197050.9|196925.9|197048.4|196923.4|197055|196930|197048.4|196923.4|9
1725274420000|2024-09-02 10:53:40|197052.8|196927.8|197053.6|196928.6|197053.6|196928.6|197050.4|196925.4|6
1725274430000|2024-09-02 10:53:50|197049.9|196924.9|197048.1|196923.1|197052.7|196927.7|197048.1|196923.1|10
1725274450000|2024-09-02 10:54:10|197047.1|196922.1|197047.5|196922.5|197047.5|196922.5|197047.1|196922.1|2
1725274460000|2024-09-02 10:54:20|197049|196924|197047.8|196922.8|197049.2|196924.2|197047.4|196922.4|4
1725274470000|2024-09-02 10:54:30|197045.7|196920.7|197046.1|196921.1|197050|196925|197044.1|196919.1|10
1725274480000|2024-09-02 10:54:40|197046.5|196921.5|197044.8|196919.8|197048.5|196923.5|197044.8|196919.8|17
1725274490000|2024-09-02 10:54:50|197046.8|196921.8|197066.3|196941.3|197071.6|196946.6|197045.4|196920.4|17
1725274500000|2024-09-02 10:55:00|197067.5|196942.5|197068.6|196943.6|197071.4|196946.4|197067|196942|15
1725274510000|2024-09-02 10:55:10|197068.3|196943.3|197065.1|196940.1|197068.3|196943.3|197065.1|196940.1|6
1725274520000|2024-09-02 10:55:20|197068.6|196943.6|197073.1|196948.1|197074.3|196949.3|197065.2|196940.2|14
1725274530000|2024-09-02 10:55:30|197072|196947|197070.6|196945.6|197073|196948|197070.6|196945.6|7
1725274540000|2024-09-02 10:55:40|197071.6|196946.6|197073.3|196948.3|197076|196951|197071.3|196946.3|28
1725274550000|2024-09-02 10:55:50|197074.4|196949.4|197073.4|196948.4|197075.3|196950.3|197072.7|196947.7|14
1725274560000|2024-09-02 10:56:00|197071.8|196946.8|197072.6|196947.6|197075|196950|197071|196946|19
1725274570000|2024-09-02 10:56:10|197071.9|196946.9|197076.6|196951.6|197081.2|196956.2|197071.9|196946.9|3
1725274580000|2024-09-02 10:56:20|197074.6|196949.6|197082.7|196957.7|197086.8|196961.8|197074.6|196949.6|7
1725274590000|2024-09-02 10:56:30|197082.2|196957.2|197077.8|196952.8|197082.2|196957.2|197077|196952|8
1725274600000|2024-09-02 10:56:40|197076.8|196951.8|197076.6|196951.6|197076.8|196951.8|197075.8|196950.8|3
1725274620000|2024-09-02 10:57:00|197077.4|196952.4|197077.6|196952.6|197078.4|196953.4|197076.6|196951.6|8
1725274630000|2024-09-02 10:57:10|197078.7|196953.7|197078.7|196953.7|197078.7|196953.7|197078.7|196953.7|1
1725274640000|2024-09-02 10:57:20|197077.8|196952.8|197077|196952|197077.9|196952.9|197076.8|196951.8|4
1725274650000|2024-09-02 10:57:30|197078|196953|197078|196953|197078|196953|197078|196953|1
1725274660000|2024-09-02 10:57:40|197077.8|196952.8|197059.6|196934.6|197077.8|196952.8|197055.6|196930.6|11
1725274670000|2024-09-02 10:57:50|197058.8|196933.8|197058|196933|197059.3|196934.3|197056.7|196931.7|15
1725274680000|2024-09-02 10:58:00|197057.3|196932.3|197050.5|196925.5|197057.3|196932.3|197049.5|196924.5|17
1725274690000|2024-09-02 10:58:10|197051.2|196926.2|197072.9|196947.9|197074.4|196949.4|197051.2|196926.2|15
1725274700000|2024-09-02 10:58:20|197072.6|196947.6|197072.4|196947.4|197072.6|196947.6|197071.6|196946.6|8
1725274710000|2024-09-02 10:58:30|197072.2|196947.2|197074.4|196949.4|197075.4|196950.4|197068.6|196943.6|21
1725274720000|2024-09-02 10:58:40|197073.8|196948.8|197072.5|196947.5|197073.8|196948.8|197072.1|196947.1|7
1725274730000|2024-09-02 10:58:50|197071.8|196946.8|197071.1|196946.1|197071.8|196946.8|197071.1|196946.1|2
1725274740000|2024-09-02 10:59:00|197072.2|196947.2|197051.3|196926.3|197072.2|196947.2|197049.6|196924.6|11
1725274750000|2024-09-02 10:59:10|197052.2|196927.2|197043.4|196918.4|197052.2|196927.2|197035.4|196910.4|20
1725274760000|2024-09-02 10:59:20|197045.4|196920.4|197036.2|196911.2|197045.4|196920.4|197035.1|196910.1|5
1725274770000|2024-09-02 10:59:30|197035.3|196910.3|197044|196919|197044|196919|197035.3|196910.3|11
1725274780000|2024-09-02 10:59:40|197046.2|196921.2|197044.7|196919.7|197047.8|196922.8|197044.7|196919.7|24
1725274790000|2024-09-02 10:59:50|197046.3|196921.3|197046.3|196921.3|197047.3|196922.3|197045.5|196920.5|30
1725274800000|2024-09-02 11:00:00|197043.7|196918.7|197046.9|196921.9|197048|196923|197040.3|196915.3|23
1725274810000|2024-09-02 11:00:10|197045.3|196920.3|197047.1|196922.1|197047.1|196922.1|197045.3|196920.3|3
1725274820000|2024-09-02 11:00:20|197048.2|196923.2|197048.2|196923.2|197048.2|196923.2|197048.2|196923.2|1
1725274830000|2024-09-02 11:00:30|197047.2|196922.2|197050.7|196925.7|197057.8|196932.8|197046.4|196921.4|6
1725274840000|2024-09-02 11:00:40|197052.1|196927.1|197052.4|196927.4|197053.8|196928.8|197052.1|196927.1|6
1725274850000|2024-09-02 11:00:50|197049.2|196924.2|197052.8|196927.8|197052.8|196927.8|197049.2|196924.2|4
1725274860000|2024-09-02 11:01:00|197015.6|196965.6|197040.8|196915.8|197046|196965.6|197014.4|196915.8|9
1725274870000|2024-09-02 11:01:10|197042.1|196917.1|197040.6|196915.6|197042.9|196917.9|197039.9|196914.9|7
1725274880000|2024-09-02 11:01:20|197038.4|196913.4|196985.8|196860.8|197038.4|196913.4|196985.8|196860.8|8
1725274890000|2024-09-02 11:01:30|196984.5|196859.5|196969.5|196844.5|196986.5|196861.5|196969.3|196844.3|19
1725274910000|2024-09-02 11:01:50|196968.6|196843.6|196969.5|196844.5|196969.5|196844.5|196968.6|196843.6|2
1725274920000|2024-09-02 11:02:00|196968.8|196843.8|196969.4|196844.4|196970.7|196845.7|196968.4|196843.4|7
1725274930000|2024-09-02 11:02:10|196968.4|196843.4|196961.9|196836.9|196968.4|196843.4|196961.9|196836.9|4
1725274940000|2024-09-02 11:02:20|196960.3|196835.3|196959.4|196834.4|196960.3|196835.3|196958.5|196833.5|4
1725274950000|2024-09-02 11:02:30|196958.6|196833.6|196925.2|196800.2|196958.6|196833.6|196925.2|196800.2|16
1725274960000|2024-09-02 11:02:40|196918.9|196793.9|196916.7|196791.7|196920.1|196795.1|196916.7|196791.7|3
1725274970000|2024-09-02 11:02:50|196916.1|196791.1|196918.7|196793.7|196918.7|196793.7|196916.1|196791.1|4
1725274980000|2024-09-02 11:03:00|196917.9|196792.9|196916.9|196791.9|196919.3|196794.3|196915.4|196790.4|9
1725274990000|2024-09-02 11:03:10|196919.5|196794.5|196919.1|196794.1|196923|196798|196918.4|196793.4|5
1725275000000|2024-09-02 11:03:20|196919.9|196794.9|196918.4|196793.4|196919.9|196794.9|196918.4|196793.4|5
1725275010000|2024-09-02 11:03:30|196918.7|196793.7|196921.1|196796.1|196922.5|196797.5|196918.7|196793.7|4
1725275030000|2024-09-02 11:03:50|196920.2|196795.2|196917.6|196792.6|196920.2|196795.2|196916.3|196791.3|3
1725275040000|2024-09-02 11:04:00|196916.8|196791.8|196896.6|196771.6|196916.8|196791.8|196895.9|196770.9|7
1725275050000|2024-09-02 11:04:10|196894.3|196769.3|196889.4|196764.4|196894.3|196769.3|196889.4|196764.4|25
1725275060000|2024-09-02 11:04:20|196888.3|196763.3|196890.9|196765.9|196892.6|196767.6|196888.2|196763.2|30
1725275070000|2024-09-02 11:04:30|196891.1|196766.1|196888.6|196763.6|196891.1|196766.1|196888.6|196763.6|25
1725275080000|2024-09-02 11:04:40|196889.1|196764.1|196883.1|196758.1|196890.8|196765.8|196882.4|196757.4|22
1725275090000|2024-09-02 11:04:50|196882.3|196757.3|196885.9|196760.9|196889.6|196764.6|196882.3|196757.3|12
1725275100000|2024-09-02 11:05:00|196886.9|196761.9|196886|196761|196887.8|196762.8|196884.6|196759.6|20
1725275110000|2024-09-02 11:05:10|196887.5|196762.5|196885.7|196760.7|196887.5|196762.5|196885.3|196760.3|7
1725275120000|2024-09-02 11:05:20|196887.2|196762.2|196887.1|196762.1|196887.9|196762.9|196886.3|196761.3|8
1725275130000|2024-09-02 11:05:30|196888.4|196763.4|196888.4|196763.4|196889.1|196764.1|196886.3|196761.3|8
1725275140000|2024-09-02 11:05:40|196889.3|196764.3|196889.3|196764.3|196889.5|196764.5|196888.2|196763.2|5
1725275150000|2024-09-02 11:05:50|196888.4|196763.4|196880.7|196755.7|196889.6|196764.6|196879.9|196754.9|14
1725275160000|2024-09-02 11:06:00|196878.9|196753.9|196883.1|196758.1|196885.1|196760.1|196878.9|196753.9|14
1725275170000|2024-09-02 11:06:10|196881.7|196756.7|196881.2|196756.2|196883|196758|196880.5|196755.5|11
1725275180000|2024-09-02 11:06:20|196883|196758|196883.2|196758.2|196885.6|196760.6|196882.4|196757.4|8
1725275190000|2024-09-02 11:06:30|196885.4|196760.4|196885.8|196760.8|196886.7|196761.7|196883.7|196758.7|8
1725275200000|2024-09-02 11:06:40|196885.9|196760.9|196883.6|196758.6|196885.9|196760.9|196883.6|196758.6|11
1725275210000|2024-09-02 11:06:50|196884.3|196759.3|196886.6|196761.6|196890.9|196765.9|196882|196757|13
1725275220000|2024-09-02 11:07:00|196885.3|196760.3|196883.9|196758.9|196887.2|196762.2|196882.8|196757.8|9
1725275230000|2024-09-02 11:07:10|196883.1|196758.1|196882.6|196757.6|196883.6|196758.6|196881.4|196756.4|6
1725275240000|2024-09-02 11:07:20|196883.4|196758.4|196881.4|196756.4|196884.7|196759.7|196881.4|196756.4|9
1725275250000|2024-09-02 11:07:30|196883.1|196758.1|196881.8|196756.8|196883.1|196758.1|196879.6|196754.6|15
1725275260000|2024-09-02 11:07:40|196881.3|196756.3|196880.9|196755.9|196881.3|196756.3|196880.2|196755.2|3
1725275270000|2024-09-02 11:07:50|196881.8|196756.8|196879.7|196754.7|196881.8|196756.8|196878.8|196753.8|9
1725275280000|2024-09-02 11:08:00|196882|196757|196881.1|196756.1|196889.7|196764.7|196880.9|196755.9|17
1725275290000|2024-09-02 11:08:10|196882.8|196757.8|196879.1|196754.1|196888.3|196763.3|196878.5|196753.5|14
1725275300000|2024-09-02 11:08:20|196879.6|196754.6|196883.4|196758.4|196883.9|196758.9|196878|196753|11
1725275310000|2024-09-02 11:08:30|196883.8|196758.8|196883.2|196758.2|196883.8|196758.8|196877.5|196752.5|9
1725275320000|2024-09-02 11:08:40|196883.9|196758.9|196884.6|196759.6|196889|196764|196871.8|196746.8|26
1725275330000|2024-09-02 11:08:50|196883.2|196758.2|196882.7|196757.7|196883.5|196758.5|196881.7|196756.7|7
1725275340000|2024-09-02 11:09:00|196884.7|196759.7|196883.2|196758.2|196889.1|196764.1|196881.1|196756.1|15
1725275350000|2024-09-02 11:09:10|196883.4|196758.4|196878.4|196753.4|196884.2|196759.2|196877.5|196752.5|14
1725275360000|2024-09-02 11:09:20|196877.7|196752.7|196879.8|196754.8|196879.8|196754.8|196876.1|196751.1|5
1725275370000|2024-09-02 11:09:30|196878.7|196753.7|196880.1|196755.1|196880.4|196755.4|196878.7|196753.7|4
1725275380000|2024-09-02 11:09:40|196879.3|196754.3|196878.2|196753.2|196883.4|196758.4|196876.3|196751.3|23
1725275390000|2024-09-02 11:09:50|196878.9|196753.9|196885.7|196760.7|196886.4|196761.4|196876.1|196751.1|16
1725275400000|2024-09-02 11:10:00|196884.8|196759.8|196886.1|196761.1|196889.1|196764.1|196884.1|196759.1|21
1725275410000|2024-09-02 11:10:10|196889.8|196764.8|196883.8|196758.8|196889.8|196764.8|196882.9|196757.9|18
1725275420000|2024-09-02 11:10:20|196883.3|196758.3|196883.3|196758.3|196883.3|196758.3|196883.3|196758.3|1
1725275430000|2024-09-02 11:10:30|196882.4|196757.4|196881.2|196756.2|196882.4|196757.4|196881.2|196756.2|2
1725275440000|2024-09-02 11:10:40|196882.6|196757.6|196881.6|196756.6|196886.3|196761.3|196881.6|196756.6|12
1725275450000|2024-09-02 11:10:50|196882.4|196757.4|196882.6|196757.6|196882.6|196757.6|196882.4|196757.4|2
1725275460000|2024-09-02 11:11:00|196881.9|196756.9|196880.1|196755.1|196883|196758|196876|196751|13
1725275470000|2024-09-02 11:11:10|196879.5|196754.5|196879.5|196754.5|196879.5|196754.5|196879.5|196754.5|1
1725275480000|2024-09-02 11:11:20|196880.5|196755.5|196879.8|196754.8|196880.7|196755.7|196879.5|196754.5|4
1725275490000|2024-09-02 11:11:30|196880.6|196755.6|196880.1|196755.1|196880.6|196755.6|196879.5|196754.5|4
1725275500000|2024-09-02 11:11:40|196879.2|196754.2|196879.2|196754.2|196879.2|196754.2|196879.2|196754.2|1
1725275510000|2024-09-02 11:11:50|196880.1|196755.1|196885.9|196760.9|196890.2|196765.2|196880.1|196755.1|7
1725275520000|2024-09-02 11:12:00|196887.1|196762.1|196882.9|196757.9|196887.4|196762.4|196882.9|196757.9|9
1725275530000|2024-09-02 11:12:10|196883.1|196758.1|196880.7|196755.7|196885.3|196760.3|196880.7|196755.7|9
1725275540000|2024-09-02 11:12:20|196880|196755|196879.7|196754.7|196880.9|196755.9|196879.7|196754.7|3
1725275550000|2024-09-02 11:12:30|196878.5|196753.5|196865.3|196740.3|196878.5|196753.5|196863.7|196738.7|13
1725275560000|2024-09-02 11:12:40|196865.8|196740.8|196856.2|196731.2|196865.8|196740.8|196854.2|196729.2|11
1725275570000|2024-09-02 11:12:50|196856.9|196731.9|196905.2|196780.2|196906.1|196781.1|196856.9|196731.9|6
1725275580000|2024-09-02 11:13:00|196904.9|196779.9|196903.7|196778.7|196906.4|196781.4|196891.3|196766.3|15
1725275590000|2024-09-02 11:13:10|196902.9|196777.9|196906.5|196781.5|196906.5|196781.5|196902.9|196777.9|4
1725275600000|2024-09-02 11:13:20|196907.5|196782.5|196906.8|196781.8|196907.5|196782.5|196906.8|196781.8|2
1725275620000|2024-09-02 11:13:40|196907.7|196782.7|196905.4|196780.4|196907.9|196782.9|196904.6|196779.6|9
1725275630000|2024-09-02 11:13:50|196904.9|196779.9|196903.9|196778.9|196905.4|196780.4|196903.9|196778.9|3
1725275640000|2024-09-02 11:14:00|196904.9|196779.9|196904.4|196779.4|196905.6|196780.6|196904.4|196779.4|4
1725275650000|2024-09-02 11:14:10|196907.3|196782.3|196910|196785|196910|196785|196906.3|196781.3|3
1725275660000|2024-09-02 11:14:20|196906.8|196781.8|196905.9|196780.9|196906.8|196781.8|196904.8|196779.8|4
1725275670000|2024-09-02 11:14:30|196906.3|196781.3|196901.1|196776.1|196906.3|196781.3|196899.5|196774.5|12
1725275680000|2024-09-02 11:14:40|196900.1|196775.1|196860|196735|196900.3|196775.3|196860|196735|7
1725275690000|2024-09-02 11:14:50|196864.2|196739.2|196865.5|196740.5|196866.5|196741.5|196860.5|196735.5|14
1725275700000|2024-09-02 11:15:00|196864.8|196739.8|196859|196734|196866.1|196741.1|196859|196734|11
1725275710000|2024-09-02 11:15:10|196860.1|196735.1|196859.7|196734.7|196862.1|196737.1|196856.4|196731.4|8
1725275720000|2024-09-02 11:15:20|196859.9|196734.9|196859|196734|196860.1|196735.1|196856.2|196731.2|12
1725275730000|2024-09-02 11:15:30|196858.2|196733.2|196859.5|196734.5|196860.2|196735.2|196856.1|196731.1|7
1725275740000|2024-09-02 11:15:40|196860.2|196735.2|196852.5|196727.5|196861.5|196736.5|196851.4|196726.4|8
1725275750000|2024-09-02 11:15:50|196854.8|196729.8|196865.4|196740.4|196865.5|196740.5|196854.2|196729.2|8
1725275760000|2024-09-02 11:16:00|196866.1|196741.1|196861.5|196736.5|196866.2|196741.2|196861.2|196736.2|13
1725275770000|2024-09-02 11:16:10|196862.4|196737.4|196853.9|196728.9|196862.4|196737.4|196851.3|196726.3|24
1725275780000|2024-09-02 11:16:20|196852.1|196727.1|196865.8|196740.8|196866|196741|196852.1|196727.1|10
1725275790000|2024-09-02 11:16:30|196866.6|196741.6|196859.6|196734.6|196866.6|196741.6|196859.6|196734.6|12
1725275800000|2024-09-02 11:16:40|196861|196736|196857.2|196732.2|196861.6|196736.6|196856.5|196731.5|10
1725275810000|2024-09-02 11:16:50|196858|196733|196860.2|196735.2|196860.8|196735.8|196856.9|196731.9|9
1725275820000|2024-09-02 11:17:00|196860.9|196735.9|196854.8|196729.8|196862.6|196737.6|196854.1|196729.1|12
1725275830000|2024-09-02 11:17:10|196854|196729|196852.5|196727.5|196854|196729|196850.2|196725.2|7
1725275840000|2024-09-02 11:17:20|196851.7|196726.7|196851.7|196726.7|196852.6|196727.6|196847.2|196722.2|17
1725275850000|2024-09-02 11:17:30|196851.4|196726.4|196848.8|196723.8|196853.1|196728.1|196828|196703|20
1725275860000|2024-09-02 11:17:40|196848.2|196723.2|196844|196719|196849.9|196724.9|196842.2|196717.2|15
1725275870000|2024-09-02 11:17:50|196842.3|196717.3|196833.3|196708.3|196842.3|196717.3|196830.6|196705.6|10
1725275880000|2024-09-02 11:18:00|196831.3|196706.3|196823.7|196698.7|196834.7|196709.7|196823.5|196698.5|23
1725275890000|2024-09-02 11:18:10|196825.1|196700.1|196822.7|196697.7|196827|196702|196822.2|196697.2|15
1725275900000|2024-09-02 11:18:20|196822.2|196697.2|196822.6|196697.6|196824.9|196699.9|196821.5|196696.5|8
1725275910000|2024-09-02 11:18:30|196824.4|196699.4|196821.9|196696.9|196824.4|196699.4|196820.2|196695.2|10
1725275920000|2024-09-02 11:18:40|196822.7|196697.7|196822.5|196697.5|196822.7|196697.7|196820.3|196695.3|5
1725275940000|2024-09-02 11:19:00|196821.2|196696.2|196787|196662|196821.2|196696.2|196784.8|196659.8|8
1725275950000|2024-09-02 11:19:10|196785.7|196660.7|196787.2|196662.2|196790.1|196665.1|196783.6|196658.6|9
1725275960000|2024-09-02 11:19:20|196788.2|196663.2|196791.1|196666.1|196791.1|196666.1|196788.2|196663.2|5
1725275970000|2024-09-02 11:19:30|196789.4|196664.4|196781.8|196656.8|196790.5|196665.5|196781.8|196656.8|9
1725275980000|2024-09-02 11:19:40|196784.4|196659.4|196781.3|196656.3|196785.5|196660.5|196781.3|196656.3|12
1725275990000|2024-09-02 11:19:50|196779.2|196654.2|196780.7|196655.7|196782.5|196657.5|196778.8|196653.8|17
1725276000000|2024-09-02 11:20:00|196779.6|196654.6|196778.9|196653.9|196780.7|196655.7|196778.2|196653.2|6
1725276010000|2024-09-02 11:20:10|196777.7|196652.7|196779.2|196654.2|196782|196657|196775.2|196650.2|12
1725276020000|2024-09-02 11:20:20|196780.7|196655.7|196780|196655|196780.7|196655.7|196777.1|196652.1|9
1725276030000|2024-09-02 11:20:30|196780.4|196655.4|196781.1|196656.1|196782.7|196657.7|196776.1|196651.1|14
1725276040000|2024-09-02 11:20:40|196780.9|196655.9|196778.1|196653.1|196781.8|196656.8|196774.3|196649.3|18
1725276050000|2024-09-02 11:20:50|196779.4|196654.4|196781.6|196656.6|196781.6|196656.6|196777.4|196652.4|11
1725276060000|2024-09-02 11:21:00|196780.4|196655.4|196753.2|196628.2|196780.4|196655.4|196751.5|196626.5|19
1725276070000|2024-09-02 11:21:10|196753.1|196628.1|196753|196628|196753.1|196628.1|196753|196628|2
1725276080000|2024-09-02 11:21:20|196754.1|196629.1|196753.3|196628.3|196755.5|196630.5|196753.3|196628.3|4
1725276090000|2024-09-02 11:21:30|196754.6|196629.6|196751.2|196626.2|196754.9|196629.9|196749.9|196624.9|6
1725276100000|2024-09-02 11:21:40|196752.3|196627.3|196768.9|196643.9|196768.9|196643.9|196752.3|196627.3|18
1725276110000|2024-09-02 11:21:50|196769.6|196644.6|196756|196631|196769.6|196644.6|196754.9|196629.9|11
1725276120000|2024-09-02 11:22:00|196756.2|196631.2|196755.7|196630.7|196756.6|196631.6|196753.2|196628.2|18
1725276130000|2024-09-02 11:22:10|196752.4|196627.4|196747.6|196622.6|196752.4|196627.4|196746.1|196621.1|10
1725276140000|2024-09-02 11:22:20|196746.2|196621.2|196747.8|196622.8|196747.8|196622.8|196745.8|196620.8|5
1725276150000|2024-09-02 11:22:30|196746.2|196621.2|196749.3|196624.3|196751.1|196626.1|196746.2|196621.2|6
1725276160000|2024-09-02 11:22:40|196750.3|196625.3|196747.5|196622.5|196751|196626|196747.5|196622.5|9
1725276170000|2024-09-02 11:22:50|196745.8|196620.8|196747.8|196622.8|196747.8|196622.8|196745.8|196620.8|4
1725276180000|2024-09-02 11:23:00|196749.4|196624.4|196747.4|196622.4|196749.4|196624.4|196747.4|196622.4|2
1725276190000|2024-09-02 11:23:10|196747.5|196622.5|196740.8|196615.8|196748.9|196623.9|196740.2|196615.2|5
1725276210000|2024-09-02 11:23:30|196741.1|196616.1|196741.9|196616.9|196742.6|196617.6|196741.1|196616.1|3
1725276220000|2024-09-02 11:23:40|196741.8|196616.8|196739.8|196614.8|196741.8|196616.8|196735.1|196610.1|5
1725276230000|2024-09-02 11:23:50|196735.5|196610.5|196738.9|196613.9|196738.9|196613.9|196735.5|196610.5|3
1725276240000|2024-09-02 11:24:00|196738.3|196613.3|196738.6|196613.6|196738.6|196613.6|196738.3|196613.3|2
1725276250000|2024-09-02 11:24:10|196738.5|196613.5|196739.5|196614.5|196743.7|196618.7|196738.1|196613.1|4
1725276260000|2024-09-02 11:24:20|196738.7|196613.7|196738.4|196613.4|196739.1|196614.1|196738.4|196613.4|3
1725276270000|2024-09-02 11:24:30|196739.1|196614.1|196739.1|196614.1|196741.4|196616.4|196738.5|196613.5|5
1725276280000|2024-09-02 11:24:40|196738.5|196613.5|196733.4|196608.4|196741|196616|196733.4|196608.4|17
1725276290000|2024-09-02 11:24:50|196735.1|196610.1|196746|196621|196756.2|196631.2|196734.5|196609.5|26
1725276300000|2024-09-02 11:25:00|196745.5|196620.5|196730.3|196605.3|196746.9|196621.9|196729.3|196604.3|17
1725276310000|2024-09-02 11:25:10|196732.8|196607.8|196712.5|196587.5|196732.8|196607.8|196709.6|196584.6|15
1725276320000|2024-09-02 11:25:20|196713.5|196588.5|196706.9|196581.9|196713.9|196588.9|196706.9|196581.9|16
1725276330000|2024-09-02 11:25:30|196711.2|196586.2|196711.8|196586.8|196713.1|196588.1|196707|196582|28
1725276340000|2024-09-02 11:25:40|196712.7|196587.7|196714|196589|196714|196589|196711.9|196586.9|9
1725276350000|2024-09-02 11:25:50|196713.5|196588.5|196711.7|196586.7|196713.7|196588.7|196709.3|196584.3|8
1725276360000|2024-09-02 11:26:00|196708.3|196583.3|196707.4|196582.4|196711.2|196586.2|196707.4|196582.4|6
1725276370000|2024-09-02 11:26:10|196707.7|196582.7|196702|196577|196710|196585|196700.3|196575.3|12
1725276380000|2024-09-02 11:26:20|196702.6|196577.6|196699|196574|196702.6|196577.6|196699|196574|2
1725276390000|2024-09-02 11:26:30|196696.5|196571.5|196643.2|196518.2|196696.5|196571.5|196636|196511|29
1725276400000|2024-09-02 11:26:40|196643.6|196518.6|196640.4|196515.4|196648.8|196523.8|196640.4|196515.4|10
1725276410000|2024-09-02 11:26:50|196639|196514|196641.5|196516.5|196643|196518|196632.1|196507.1|16
1725276420000|2024-09-02 11:27:00|196643.4|196518.4|196644.3|196519.3|196644.3|196519.3|196636.6|196511.6|19
1725276430000|2024-09-02 11:27:10|196642|196517|196642.3|196517.3|196644.7|196519.7|196640.5|196515.5|8
1725276440000|2024-09-02 11:27:20|196643.8|196518.8|196643.2|196518.2|196643.8|196518.8|196636.3|196511.3|8
1725276450000|2024-09-02 11:27:30|196643.4|196518.4|196650.4|196525.4|196650.4|196525.4|196637.2|196512.2|11
1725276460000|2024-09-02 11:27:40|196649.2|196524.2|196638.6|196513.6|196649.2|196524.2|196635.8|196510.8|12
1725276470000|2024-09-02 11:27:50|196636.8|196511.8|196635.5|196510.5|196641.1|196516.1|196635.5|196510.5|5
1725276480000|2024-09-02 11:28:00|196635.7|196510.7|196634.8|196509.8|196640.6|196515.6|196634.8|196509.8|22
1725276490000|2024-09-02 11:28:10|196640.2|196515.2|196630.8|196505.8|196640.7|196515.7|196630.8|196505.8|23
1725276500000|2024-09-02 11:28:20|196645.6|196520.6|196657.3|196532.3|196657.3|196532.3|196638.3|196513.3|15
1725276510000|2024-09-02 11:28:30|196659.8|196534.8|196661.8|196536.8|196661.9|196536.9|196659.3|196534.3|6
1725276520000|2024-09-02 11:28:40|196660.2|196535.2|196659.8|196534.8|196661.8|196536.8|196659.8|196534.8|12
1725276530000|2024-09-02 11:28:50|196661.3|196536.3|196659.4|196534.4|196662.4|196537.4|196659.4|196534.4|12
1725276540000|2024-09-02 11:29:00|196661|196536|196669.1|196544.1|196672.6|196547.6|196659|196534|20
1725276550000|2024-09-02 11:29:10|196671.2|196546.2|196660.3|196535.3|196671.2|196546.2|196656.5|196531.5|17
1725276560000|2024-09-02 11:29:20|196661.6|196536.6|196670|196545|196671.8|196546.8|196661.6|196536.6|20
1725276570000|2024-09-02 11:29:30|196671.2|196546.2|196668.9|196543.9|196671.9|196546.9|196667|196542|27
1725276580000|2024-09-02 11:29:40|196671|196546|196665.1|196540.1|196671|196546|196662.7|196537.7|15
1725276590000|2024-09-02 11:29:50|196663.6|196538.6|196663.4|196538.4|196664.3|196539.3|196661.9|196536.9|16
1725276600000|2024-09-02 11:30:00|196663.6|196538.6|196662.5|196537.5|196669.3|196544.3|196651.6|196526.6|18
1725276610000|2024-09-02 11:30:10|196663.9|196538.9|196665.2|196540.2|196667.5|196542.5|196663.1|196538.1|7
1725276620000|2024-09-02 11:30:20|196666.2|196541.2|196666.2|196541.2|196670.5|196545.5|196666.2|196541.2|13
1725276630000|2024-09-02 11:30:30|196667.7|196542.7|196646.3|196521.3|196667.8|196542.8|196646.3|196521.3|14
1725276640000|2024-09-02 11:30:40|196643.8|196518.8|196642.5|196517.5|196643.8|196518.8|196642.5|196517.5|3
1725276650000|2024-09-02 11:30:50|196641.4|196516.4|196642.2|196517.2|196642.2|196517.2|196641.4|196516.4|2
1725276660000|2024-09-02 11:31:00|196643.7|196518.7|196638.8|196513.8|196643.7|196518.7|196638.8|196513.8|4
1725276670000|2024-09-02 11:31:10|196633.4|196508.4|196633.3|196508.3|196633.4|196508.4|196630.1|196505.1|6
1725276680000|2024-09-02 11:31:20|196630.7|196505.7|196564.5|196439.5|196630.7|196505.7|196564.5|196439.5|18
1725276690000|2024-09-02 11:31:30|196564.7|196439.7|196636.1|196511.1|196644.9|196519.9|196563.3|196438.3|21
1725276700000|2024-09-02 11:31:40|196638.1|196513.1|196672.1|196547.1|196672.1|196547.1|196638.1|196513.1|10
1725276710000|2024-09-02 11:31:50|196672.9|196547.9|196672.9|196547.9|196672.9|196547.9|196672.9|196547.9|1
1725276720000|2024-09-02 11:32:00|196675.1|196550.1|196710.6|196585.6|196713.5|196588.5|196675.1|196550.1|19
1725276730000|2024-09-02 11:32:10|196708.7|196583.7|196711.3|196586.3|196712.3|196587.3|196708.7|196583.7|4
1725276740000|2024-09-02 11:32:20|196710.2|196585.2|196710|196585|196710.2|196585.2|196710|196585|2
1725276750000|2024-09-02 11:32:30|196710.2|196585.2|196709.8|196584.8|196711.9|196586.9|196709.3|196584.3|7
1725276760000|2024-09-02 11:32:40|196711.2|196586.2|196711.2|196586.2|196711.2|196586.2|196711.2|196586.2|1
1725276770000|2024-09-02 11:32:50|196712.7|196587.7|196712.7|196587.7|196714.1|196589.1|196712.7|196587.7|3
1725276780000|2024-09-02 11:33:00|196710.8|196585.8|196710|196585|196710.8|196585.8|196710|196585|2
1725276800000|2024-09-02 11:33:20|196710.6|196585.6|196774.4|196649.4|196775.6|196650.6|196706.4|196581.4|8
1725276810000|2024-09-02 11:33:30|196772.3|196647.3|196835.8|196710.8|196843.1|196718.1|196772.3|196647.3|25
1725276820000|2024-09-02 11:33:40|196837|196712|196806.1|196681.1|196839.2|196714.2|196799.1|196674.1|20
1725276830000|2024-09-02 11:33:50|196804.9|196679.9|196803.1|196678.1|196808.4|196683.4|196798.7|196673.7|11
1725276840000|2024-09-02 11:34:00|196804.3|196679.3|196796.4|196671.4|196804.4|196679.4|196792.9|196667.9|13
1725276850000|2024-09-02 11:34:10|196797.9|196672.9|196792.6|196667.6|196797.9|196672.9|196770|196645|21
1725276860000|2024-09-02 11:34:20|196791.9|196666.9|196792.9|196667.9|196794|196669|196791.9|196666.9|4
1725276870000|2024-09-02 11:34:30|196793.3|196668.3|196721.4|196596.4|196793.3|196668.3|196715.6|196590.6|14
1725276880000|2024-09-02 11:34:40|196716.1|196591.1|196706.2|196581.2|196716.1|196591.1|196702.6|196577.6|19
1725276890000|2024-09-02 11:34:50|196705|196580|196705.6|196580.6|196707.2|196582.2|196704.4|196579.4|8
1725276900000|2024-09-02 11:35:00|196705.9|196580.9|196677.4|196552.4|196707.1|196582.1|196668.7|196543.7|13
1725276910000|2024-09-02 11:35:10|196678.2|196553.2|196675|196550|196678.2|196553.2|196671.2|196546.2|17
1725276920000|2024-09-02 11:35:20|196671|196546|196674.3|196549.3|196675.4|196550.4|196670.3|196545.3|8
1725276930000|2024-09-02 11:35:30|196673.2|196548.2|196670.6|196545.6|196673.2|196548.2|196669.1|196544.1|15
1725276940000|2024-09-02 11:35:40|196670.9|196545.9|196675.6|196550.6|196677.9|196552.9|196670.6|196545.6|14
1725276950000|2024-09-02 11:35:50|196676.4|196551.4|196678|196553|196678|196553|196676.1|196551.1|4
1725276960000|2024-09-02 11:36:00|196678.8|196553.8|196681|196556|196681.9|196556.9|196678.8|196553.8|4
1725276970000|2024-09-02 11:36:10|196677.1|196552.1|196680.8|196555.8|196683.6|196558.6|196676|196551|9
1725276980000|2024-09-02 11:36:20|196676.8|196551.8|196669.6|196544.6|196678.1|196553.1|196668.9|196543.9|11
1725276990000|2024-09-02 11:36:30|196670.7|196545.7|196674.9|196549.9|196675.9|196550.9|196670.5|196545.5|9
1725277000000|2024-09-02 11:36:40|196674.7|196549.7|196674.2|196549.2|196674.7|196549.7|196674.2|196549.2|2
1725277010000|2024-09-02 11:36:50|196673.2|196548.2|196674.2|196549.2|196674.2|196549.2|196673.2|196548.2|2
1725277020000|2024-09-02 11:37:00|196675.1|196550.1|196673.7|196548.7|196675.2|196550.2|196670.5|196545.5|8
1725277030000|2024-09-02 11:37:10|196670.5|196545.5|196672.7|196547.7|196673.8|196548.8|196670.5|196545.5|3
1725277040000|2024-09-02 11:37:20|196669.3|196544.3|196669.8|196544.8|196672.5|196547.5|196666.7|196541.7|10
1725277050000|2024-09-02 11:37:30|196665.5|196540.5|196607.9|196482.9|196669.9|196544.9|196607.9|196482.9|17
1725277060000|2024-09-02 11:37:40|196605.2|196480.2|196616.3|196491.3|196627.5|196502.5|196605.2|196480.2|26
1725277080000|2024-09-02 11:38:00|196614.9|196489.9|196619.8|196494.8|196621.3|196496.3|196614.9|196489.9|8
1725277090000|2024-09-02 11:38:10|196620.9|196495.9|196619|196494|196620.9|196495.9|196616.4|196491.4|6
1725277100000|2024-09-02 11:38:20|196616.1|196491.1|196618.2|196493.2|196620.4|196495.4|196616.1|196491.1|7
1725277110000|2024-09-02 11:38:30|196619.1|196494.1|196625.8|196500.8|196625.8|196500.8|196613.9|196488.9|11
1725277120000|2024-09-02 11:38:40|196627.3|196502.3|196627.3|196502.3|196629.3|196504.3|196626|196501|7
1725277130000|2024-09-02 11:38:50|196628.6|196503.6|196633|196508|196635.4|196510.4|196625.8|196500.8|11
1725277140000|2024-09-02 11:39:00|196633.8|196508.8|196634.4|196509.4|196634.4|196509.4|196633.8|196508.8|2
1725277150000|2024-09-02 11:39:10|196634.5|196509.5|196634.4|196509.4|196634.5|196509.5|196634.4|196509.4|2
1725277160000|2024-09-02 11:39:20|196633.3|196508.3|196633.3|196508.3|196633.3|196508.3|196633.3|196508.3|1
1725277170000|2024-09-02 11:39:30|196634.7|196509.7|196634.7|196509.7|196634.7|196509.7|196634.7|196509.7|1
1725277180000|2024-09-02 11:39:40|196631.3|196506.3|196640.3|196515.3|196640.8|196515.8|196628.9|196503.9|7
1725277190000|2024-09-02 11:39:50|196639.3|196514.3|196614.1|196489.1|196639.3|196514.3|196611.3|196486.3|6
1725277200000|2024-09-02 11:40:00|196613.2|196488.2|196603.8|196478.8|196615.7|196490.7|196602|196477|8
1725277220000|2024-09-02 11:40:20|196603|196478|196601.4|196476.4|196603|196478|196597.1|196472.1|6
1725277240000|2024-09-02 11:40:40|196600.2|196475.2|196600.2|196475.2|196600.2|196475.2|196600.2|196475.2|1
1725277250000|2024-09-02 11:40:50|196599.9|196474.9|196594.4|196469.4|196599.9|196474.9|196588.2|196463.2|11
1725277260000|2024-09-02 11:41:00|196592.5|196467.5|196592.5|196467.5|196594.8|196469.8|196592.5|196467.5|3
1725277270000|2024-09-02 11:41:10|196594.6|196469.6|196596.8|196471.8|196596.8|196471.8|196594.6|196469.6|3
1725277290000|2024-09-02 11:41:30|196593.8|196468.8|196598.2|196473.2|196598.2|196473.2|196593.8|196468.8|7
1725277300000|2024-09-02 11:41:40|196595.6|196470.6|196594.6|196469.6|196596.3|196471.3|196594.6|196469.6|3
1725277310000|2024-09-02 11:41:50|196591.2|196466.2|196563.8|196438.8|196591.2|196466.2|196563.6|196438.6|16
1725277320000|2024-09-02 11:42:00|196565.1|196440.1|196558.7|196433.7|196565.1|196440.1|196555.9|196430.9|9
1725277330000|2024-09-02 11:42:10|196558|196433|196556.6|196431.6|196558|196433|196556.6|196431.6|2
1725277340000|2024-09-02 11:42:20|196558|196433|196558|196433|196558|196433|196558|196433|1
1725277360000|2024-09-02 11:42:40|196557.7|196432.7|196557.7|196432.7|196557.7|196432.7|196557.7|196432.7|1
1725277370000|2024-09-02 11:42:50|196553.6|196428.6|196553.8|196428.8|196555.5|196430.5|196553.6|196428.6|3
1725277380000|2024-09-02 11:43:00|196552.1|196427.1|196557.4|196432.4|196557.4|196432.4|196552.1|196427.1|5
1725277390000|2024-09-02 11:43:10|196557.9|196432.9|196544.9|196419.9|196558.1|196433.1|196540.8|196415.8|11
1725277400000|2024-09-02 11:43:20|196543.6|196418.6|196554.3|196429.3|196555.4|196430.4|196538.1|196413.1|17
1725277410000|2024-09-02 11:43:30|196550.8|196425.8|196549.6|196424.6|196551.1|196426.1|196544.7|196419.7|9
1725277420000|2024-09-02 11:43:40|196548.3|196423.3|196492.1|196367.1|196549.8|196424.8|196490.1|196365.1|15
1725277430000|2024-09-02 11:43:50|196488.9|196363.9|196487.5|196362.5|196492.5|196367.5|196482.5|196357.5|10
1725277440000|2024-09-02 11:44:00|196486.5|196361.5|196483|196358|196486.5|196361.5|196483|196358|4
1725277450000|2024-09-02 11:44:10|196482.2|196357.2|196441|196316|196482.2|196357.2|196437.9|196312.9|19
1725277460000|2024-09-02 11:44:20|196440.3|196315.3|196407.2|196282.2|196440.3|196315.3|196403.7|196278.7|19
1725277470000|2024-09-02 11:44:30|196408.5|196283.5|196405.1|196280.1|196408.5|196283.5|196398.8|196273.8|6
1725277480000|2024-09-02 11:44:40|196403.9|196278.9|196359|196234|196405.1|196280.1|196359|196234|18
1725277490000|2024-09-02 11:44:50|196355.3|196230.3|196359|196234|196360.2|196235.2|196351.6|196226.6|9
1725277500000|2024-09-02 11:45:00|196360.6|196235.6|196361.6|196236.6|196361.6|196236.6|196360.4|196235.4|6
1725277510000|2024-09-02 11:45:10|196360.4|196235.4|196358.4|196233.4|196360.4|196235.4|196358.4|196233.4|2
1725277520000|2024-09-02 11:45:20|196360.8|196235.8|196449.8|196324.8|196449.8|196324.8|196360.8|196235.8|9
1725277530000|2024-09-02 11:45:30|196438.9|196313.9|196439.4|196314.4|196451.7|196326.7|196437.1|196312.1|15
1725277540000|2024-09-02 11:45:40|196445.1|196320.1|196433.1|196308.1|196445.3|196320.3|196433.1|196308.1|11
1725277550000|2024-09-02 11:45:50|196431.9|196306.9|196440.4|196315.4|196441|196316|196431.9|196306.9|10
1725277560000|2024-09-02 11:46:00|196437.9|196312.9|196385.9|196260.9|196439.5|196314.5|196366|196241|13
1725277570000|2024-09-02 11:46:10|196382.6|196257.6|196360.9|196235.9|196387.6|196262.6|196359|196234|17
1725277580000|2024-09-02 11:46:20|196361.3|196236.3|196364.2|196239.2|196366|196241|196361.3|196236.3|7
1725277590000|2024-09-02 11:46:30|196365.8|196240.8|196365.5|196240.5|196365.8|196240.8|196364.6|196239.6|3
1725277600000|2024-09-02 11:46:40|196364.4|196239.4|196355.9|196230.9|196364.4|196239.4|196355.9|196230.9|13
1725277610000|2024-09-02 11:46:50|196354.6|196229.6|196355.4|196230.4|196355.4|196230.4|196346.5|196221.5|7
1725277620000|2024-09-02 11:47:00|196353.1|196228.1|196317.9|196192.9|196358.2|196233.2|196315.6|196190.6|12
1725277630000|2024-09-02 11:47:10|196324.1|196199.1|196332.2|196207.2|196335.6|196210.6|196299.5|196174.5|33
1725277640000|2024-09-02 11:47:20|196331.2|196206.2|196343.1|196218.1|196343.1|196218.1|196326.8|196201.8|13
1725277650000|2024-09-02 11:47:30|196342.7|196217.7|196351.7|196226.7|196352.7|196227.7|196340.8|196215.8|16
1725277660000|2024-09-02 11:47:40|196352.5|196227.5|196312.8|196187.8|196368.4|196243.4|196290.2|196165.2|20
1725277670000|2024-09-02 11:47:50|196319.1|196194.1|196310.8|196185.8|196325.8|196200.8|196309.9|196184.9|28
1725277680000|2024-09-02 11:48:00|196310.9|196185.9|196316.6|196191.6|196321|196196|196310.8|196185.8|19
1725277690000|2024-09-02 11:48:10|196318.9|196193.9|196285.9|196160.9|196326.4|196201.4|196284.5|196159.5|15
1725277700000|2024-09-02 11:48:20|196284.6|196159.6|196287.6|196162.6|196294.3|196169.3|196282.3|196157.3|27
1725277710000|2024-09-02 11:48:30|196286.6|196161.6|196289.7|196164.7|196292.9|196167.9|196284.7|196159.7|27
1725277720000|2024-09-02 11:48:40|196287.7|196162.7|196321.2|196196.2|196321.7|196196.7|196286.5|196161.5|13
1725277730000|2024-09-02 11:48:50|196324.4|196199.4|196337.6|196212.6|196338|196213|196324.4|196199.4|23
1725277740000|2024-09-02 11:49:00|196333|196208|196360.1|196235.1|196366.2|196241.2|196333|196208|28
1725277750000|2024-09-02 11:49:10|196364.7|196239.7|196372.3|196247.3|196377.8|196252.8|196357.1|196232.1|30
1725277760000|2024-09-02 11:49:20|196372.1|196247.1|196364.8|196239.8|196386.7|196261.7|196364.8|196239.8|18
1725277770000|2024-09-02 11:49:30|196367.9|196242.9|196376|196251|196376|196251|196366.6|196241.6|6
1725277780000|2024-09-02 11:49:40|196373.6|196248.6|196375|196250|196377.8|196252.8|196373.3|196248.3|7
1725277800000|2024-09-02 11:50:00|196372.7|196247.7|196376.2|196251.2|196377.2|196252.2|196372.7|196247.7|6
1725277810000|2024-09-02 11:50:10|196376.1|196251.1|196386.8|196261.8|196391|196266|196374|196249|11
1725277820000|2024-09-02 11:50:20|196390.5|196265.5|196395.8|196270.8|196397.6|196272.6|196388.3|196263.3|4
1725277830000|2024-09-02 11:50:30|196392|196267|196392.5|196267.5|196398.1|196273.1|196389.9|196264.9|10
1725277840000|2024-09-02 11:50:40|196390|196265|196389.9|196264.9|196392.6|196267.6|196389.9|196264.9|3
1725277850000|2024-09-02 11:50:50|196391.5|196266.5|196391.5|196266.5|196391.5|196266.5|196391.5|196266.5|1
1725277860000|2024-09-02 11:51:00|196392|196267|196405.1|196280.1|196407.4|196282.4|196392|196267|11
1725277870000|2024-09-02 11:51:10|196405.2|196280.2|196405.2|196280.2|196405.2|196280.2|196405.2|196280.2|1
1725277880000|2024-09-02 11:51:20|196401.6|196276.6|196400.7|196275.7|196405.7|196280.7|196393|196268|8
1725277890000|2024-09-02 11:51:30|196398.5|196273.5|196403.6|196278.6|196403.6|196278.6|196398.5|196273.5|6
1725277900000|2024-09-02 11:51:40|196402.3|196277.3|196400.6|196275.6|196402.7|196277.7|196399.1|196274.1|10
1725277910000|2024-09-02 11:51:50|196402.1|196277.1|196425.5|196300.5|196427.2|196302.2|196402.1|196277.1|11
1725277920000|2024-09-02 11:52:00|196426|196301|196435.4|196310.4|196435.4|196310.4|196425|196300|11
1725277930000|2024-09-02 11:52:10|196438.6|196313.6|196440.2|196315.2|196440.2|196315.2|196438.6|196313.6|2
1725277940000|2024-09-02 11:52:20|196438.9|196313.9|196487|196362|196487|196362|196437.8|196312.8|11
1725277950000|2024-09-02 11:52:30|196487.5|196362.5|196479.8|196354.8|196487.5|196362.5|196476|196351|9
1725277960000|2024-09-02 11:52:40|196478.9|196353.9|196478.7|196353.7|196478.9|196353.9|196477|196352|3
1725277970000|2024-09-02 11:52:50|196481.7|196356.7|196488.6|196363.6|196488.6|196363.6|196481.7|196356.7|6
1725277980000|2024-09-02 11:53:00|196487.6|196362.6|196484.8|196359.8|196487.6|196362.6|196484.8|196359.8|3
1725277990000|2024-09-02 11:53:10|196490.5|196365.5|196579.8|196454.8|196584.7|196459.7|196490.5|196365.5|12
1725278000000|2024-09-02 11:53:20|196580.2|196455.2|196635.7|196510.7|196643.7|196518.7|196580.1|196455.1|17
1725278010000|2024-09-02 11:53:30|196639.9|196514.9|196637.9|196512.9|196643.4|196518.4|196616.4|196491.4|16
1725278020000|2024-09-02 11:53:40|196645.9|196520.9|196634.9|196509.9|196645.9|196520.9|196618.1|196493.1|23
1725278030000|2024-09-02 11:53:50|196632.8|196507.8|196620.6|196495.6|196636.1|196511.1|196608.8|196483.8|19
1725278040000|2024-09-02 11:54:00|196622.6|196497.6|196654.1|196529.1|196665.2|196540.2|196601.7|196476.7|25
1725278050000|2024-09-02 11:54:10|196654|196529|196643.9|196518.9|196654.6|196529.6|196641.6|196516.6|26
1725278060000|2024-09-02 11:54:20|196644.6|196519.6|196643.3|196518.3|196647.7|196522.7|196634.6|196509.6|13
1725278070000|2024-09-02 11:54:30|196644.8|196519.8|196606.2|196481.2|196644.8|196519.8|196606.1|196481.1|12
1725278080000|2024-09-02 11:54:40|196608.2|196483.2|196609.6|196484.6|196612.8|196487.8|196606.7|196481.7|12
1725278090000|2024-09-02 11:54:50|196610.4|196485.4|196610.9|196485.9|196612.6|196487.6|196610.4|196485.4|4
1725278100000|2024-09-02 11:55:00|196610.6|196485.6|196639|196514|196639.4|196514.4|196610.6|196485.6|9
1725278110000|2024-09-02 11:55:10|196639.6|196514.6|196639.6|196514.6|196639.6|196514.6|196639.6|196514.6|1
1725278120000|2024-09-02 11:55:20|196640.3|196515.3|196644.2|196519.2|196644.6|196519.6|196640.3|196515.3|6
1725278130000|2024-09-02 11:55:30|196641.6|196516.6|196641.4|196516.4|196646.4|196521.4|196641.4|196516.4|12
1725278140000|2024-09-02 11:55:40|196642|196517|196642|196517|196642|196517|196642|196517|1
1725278150000|2024-09-02 11:55:50|196642.5|196517.5|196639.7|196514.7|196644.8|196519.8|196639|196514|8
1725278160000|2024-09-02 11:56:00|196640.4|196515.4|196644.6|196519.6|196645.3|196520.3|196640.4|196515.4|6
1725278170000|2024-09-02 11:56:10|196703|196578|196703.9|196578.9|196706.8|196581.8|196692.2|196567.2|18
1725278180000|2024-09-02 11:56:20|196722.4|196597.4|196739.3|196614.3|196743.9|196618.9|196720.7|196595.7|10
1725278190000|2024-09-02 11:56:30|196741.6|196616.6|196743.6|196618.6|196745.7|196620.7|196738.3|196613.3|12
1725278200000|2024-09-02 11:56:40|196749.2|196624.2|196738.9|196613.9|196749.2|196624.2|196733.9|196608.9|7
1725278210000|2024-09-02 11:56:50|196739|196614|196733.2|196608.2|196739|196614|196733.2|196608.2|25
1725278220000|2024-09-02 11:57:00|196732.5|196607.5|196732.7|196607.7|196738.1|196613.1|196732.5|196607.5|12
1725278230000|2024-09-02 11:57:10|196737.1|196612.1|196724.8|196599.8|196737.1|196612.1|196696.1|196571.1|12
1725278240000|2024-09-02 11:57:20|196721.5|196596.5|196721.6|196596.6|196721.6|196596.6|196721.5|196596.5|2
1725278250000|2024-09-02 11:57:30|196725.1|196600.1|196719.7|196594.7|196725.1|196600.1|196718.7|196593.7|17
1725278260000|2024-09-02 11:57:40|196717.2|196592.2|196723.6|196598.6|196725.8|196600.8|196712.1|196587.1|7
1725278270000|2024-09-02 11:57:50|196718.6|196593.6|196718|196593|196725.5|196600.5|196718|196593|16
1725278280000|2024-09-02 11:58:00|196722.3|196597.3|196719.6|196594.6|196725.4|196600.4|196714.1|196589.1|14
1725278290000|2024-09-02 11:58:10|196716.2|196591.2|196731.7|196606.7|196739.1|196614.1|196713.8|196588.8|19
1725278300000|2024-09-02 11:58:20|196733.1|196608.1|196734.8|196609.8|196738.3|196613.3|196725.8|196600.8|27
1725278310000|2024-09-02 11:58:30|196736.9|196611.9|196737.4|196612.4|196742.2|196617.2|196734.1|196609.1|29
1725278320000|2024-09-02 11:58:40|196740|196615|196708.3|196583.3|196743.4|196618.4|196703.7|196578.7|27
1725278330000|2024-09-02 11:58:50|196709.8|196584.8|196714.8|196589.8|196717|196592|196706.9|196581.9|26
1725278340000|2024-09-02 11:59:00|196717.2|196592.2|196673.5|196548.5|196717.2|196592.2|196671|196546|31
1725278350000|2024-09-02 11:59:10|196674.1|196549.1|196686.1|196561.1|196686.1|196561.1|196674.1|196549.1|16
1725278360000|2024-09-02 11:59:20|196680.9|196555.9|196678.9|196553.9|196685.6|196560.6|196677.1|196552.1|23
1725278370000|2024-09-02 11:59:30|196679.1|196554.1|196680.5|196555.5|196686.2|196561.2|196676.7|196551.7|31
1725278380000|2024-09-02 11:59:40|196678.7|196553.7|196679.1|196554.1|196682|196557|196676.5|196551.5|32
1725278390000|2024-09-02 11:59:50|196680.9|196555.9|196675.2|196550.2|196681.7|196556.7|196673.4|196548.4|31
1725278400000|2024-09-02 12:00:00|196675.3|196550.3|196669.7|196544.7|196678.3|196553.3|196636.1|196511.1|33
1725278410000|2024-09-02 12:00:10|196670.2|196545.2|196672.4|196547.4|196674.3|196549.3|196669.3|196544.3|13
1725278420000|2024-09-02 12:00:20|196670.7|196545.7|196672.8|196547.8|196672.8|196547.8|196670.7|196545.7|3
1725278430000|2024-09-02 12:00:30|196674.9|196549.9|196713.2|196588.2|196714|196589|196674.9|196549.9|16
1725278440000|2024-09-02 12:00:40|196711.7|196586.7|196713.7|196588.7|196713.7|196588.7|196709.7|196584.7|10
1725278450000|2024-09-02 12:00:50|196712.8|196587.8|196783.1|196658.1|196784.3|196659.3|196708.8|196583.8|28
1725278460000|2024-09-02 12:01:00|196779.2|196654.2|196734.2|196609.2|196803.4|196678.4|196733|196608|24
1725278470000|2024-09-02 12:01:10|196736.3|196611.3|196781.2|196656.2|196781.3|196656.3|196736|196611|27
1725278480000|2024-09-02 12:01:20|196779.6|196654.6|196760.3|196635.3|196780.8|196655.8|196755.1|196630.1|25
1725278490000|2024-09-02 12:01:30|196755.7|196630.7|196757|196632|196762.1|196637.1|196754.3|196629.3|19
1725278500000|2024-09-02 12:01:40|196755.2|196630.2|196713.8|196588.8|196757.9|196632.9|196706.3|196581.3|12
1725278510000|2024-09-02 12:01:50|196712.2|196587.2|196693.5|196568.5|196712.2|196587.2|196686.5|196561.5|21
1725278520000|2024-09-02 12:02:00|196692.6|196567.6|196677.3|196552.3|196692.6|196567.6|196641.1|196516.1|25
1725278530000|2024-09-02 12:02:10|196675.8|196550.8|196666.7|196541.7|196675.9|196550.9|196659.1|196534.1|25
1725278540000|2024-09-02 12:02:20|196666.2|196541.2|196670.7|196545.7|196675.3|196550.3|196666|196541|13
1725278550000|2024-09-02 12:02:30|196671.2|196546.2|196644.9|196519.9|196674.3|196549.3|196641.6|196516.6|8
1725278560000|2024-09-02 12:02:40|196650.5|196525.5|196618.1|196493.1|196650.5|196525.5|196615.5|196490.5|22
1725278570000|2024-09-02 12:02:50|196619.1|196494.1|196618.4|196493.4|196619.1|196494.1|196618.4|196493.4|2
1725278580000|2024-09-02 12:03:00|196619.2|196494.2|196585.9|196460.9|196620.1|196495.1|196585.9|196460.9|19
1725278590000|2024-09-02 12:03:10|196585.7|196460.7|196590.1|196465.1|196601|196476|196583.9|196458.9|22
1725278600000|2024-09-02 12:03:20|196587.8|196462.8|196624.6|196499.6|196625|196500|196584.3|196459.3|28
1725278610000|2024-09-02 12:03:30|196624.1|196499.1|196623.6|196498.6|196631.3|196506.3|196623.6|196498.6|8
1725278620000|2024-09-02 12:03:40|196625.8|196500.8|196641.2|196516.2|196642.8|196517.8|196619.1|196494.1|10
1725278630000|2024-09-02 12:03:50|196639.8|196514.8|196638.8|196513.8|196643.8|196518.8|196636.5|196511.5|11
1725278640000|2024-09-02 12:04:00|196636.8|196511.8|196626.5|196501.5|196638.4|196513.4|196621.1|196496.1|18
1725278650000|2024-09-02 12:04:10|196630.8|196505.8|196629.5|196504.5|196637.3|196512.3|196624.3|196499.3|15
1725278660000|2024-09-02 12:04:20|196628.7|196503.7|196632|196507|196632.1|196507.1|196626.2|196501.2|9
1725278670000|2024-09-02 12:04:30|196630.6|196505.6|196638.6|196513.6|196643.5|196518.5|196630.6|196505.6|8
1725278680000|2024-09-02 12:04:40|196637|196512|196625.1|196500.1|196640.9|196515.9|196624.9|196499.9|10
1725278690000|2024-09-02 12:04:50|196626.2|196501.2|196631|196506|196631|196506|196625|196500|8
1725278700000|2024-09-02 12:05:00|196631.7|196506.7|196627.1|196502.1|196632.9|196507.9|196625.4|196500.4|12
1725278710000|2024-09-02 12:05:10|196625.9|196500.9|196635.3|196510.3|196635.3|196510.3|196625.9|196500.9|7
1725278720000|2024-09-02 12:05:20|196634.2|196509.2|196633.5|196508.5|196634.9|196509.9|196630.2|196505.2|10
1725278730000|2024-09-02 12:05:30|196634.7|196509.7|196635.5|196510.5|196638.8|196513.8|196634.7|196509.7|5
1725278740000|2024-09-02 12:05:40|196636.8|196511.8|196636.5|196511.5|196636.8|196511.8|196634.9|196509.9|7
1725278750000|2024-09-02 12:05:50|196635.5|196510.5|196632.4|196507.4|196636.6|196511.6|196630.2|196505.2|6
1725278760000|2024-09-02 12:06:00|196631.2|196506.2|196628.1|196503.1|196639|196514|196627.1|196502.1|10
1725278770000|2024-09-02 12:06:10|196627.9|196502.9|196627.6|196502.6|196627.9|196502.9|196626.2|196501.2|3
1725278780000|2024-09-02 12:06:20|196626.4|196501.4|196639.3|196514.3|196639.3|196514.3|196626.4|196501.4|5
1725278790000|2024-09-02 12:06:30|196639.8|196514.8|196639.2|196514.2|196639.8|196514.8|196637|196512|5
1725278800000|2024-09-02 12:06:40|196637.8|196512.8|196639.1|196514.1|196640.3|196515.3|196634.7|196509.7|5
1725278810000|2024-09-02 12:06:50|196638|196513|196694|196569|196694|196569|196610.7|196485.7|22
1725278820000|2024-09-02 12:07:00|196692.9|196567.9|196668|196543|196692.9|196567.9|196656.1|196531.1|9
1725278830000|2024-09-02 12:07:10|196666.6|196541.6|196669.5|196544.5|196669.5|196544.5|196666.6|196541.6|9
1725278840000|2024-09-02 12:07:20|196670.4|196545.4|196669.6|196544.6|196670.6|196545.6|196669.5|196544.5|5
1725278850000|2024-09-02 12:07:30|196668.4|196543.4|196664.8|196539.8|196669.8|196544.8|196663.8|196538.8|8
1725278860000|2024-09-02 12:07:40|196665.1|196540.1|196666|196541|196666|196541|196665.1|196540.1|2
1725278870000|2024-09-02 12:07:50|196663.7|196538.7|196707.3|196582.3|196707.3|196582.3|196663.4|196538.4|14
1725278880000|2024-09-02 12:08:00|196704|196579|196706.3|196581.3|196706.6|196581.6|196704|196579|5
1725278890000|2024-09-02 12:08:10|196705.3|196580.3|196710.4|196585.4|196726.7|196601.7|196705.3|196580.3|10
1725278900000|2024-09-02 12:08:20|196709.3|196584.3|196709.9|196584.9|196709.9|196584.9|196709.3|196584.3|2
1725278910000|2024-09-02 12:08:30|196708.4|196583.4|196715.3|196590.3|196716.9|196591.9|196706.1|196581.1|9
1725278920000|2024-09-02 12:08:40|196714.3|196589.3|196709.6|196584.6|196715.8|196590.8|196709.6|196584.6|6
1725278930000|2024-09-02 12:08:50|196708.1|196583.1|196691.3|196566.3|196708.1|196583.1|196686.4|196561.4|16
1725278940000|2024-09-02 12:09:00|196690.4|196565.4|196713.5|196588.5|196716.9|196591.9|196688.4|196563.4|10
1725278950000|2024-09-02 12:09:10|196716.1|196591.1|196753.9|196628.9|196760.1|196635.1|196716.1|196591.1|19
1725278960000|2024-09-02 12:09:20|196752.5|196627.5|196748.4|196623.4|196754.7|196629.7|196748.4|196623.4|14
1725278970000|2024-09-02 12:09:30|196749.4|196624.4|196749.4|196624.4|196749.4|196624.4|196748.4|196623.4|3
1725278980000|2024-09-02 12:09:40|196748.2|196623.2|196750.8|196625.8|196750.8|196625.8|196741.5|196616.5|8
1725278990000|2024-09-02 12:09:50|196750.5|196625.5|196814.5|196689.5|196814.5|196689.5|196750.5|196625.5|20
1725279000000|2024-09-02 12:10:00|196821.5|196696.5|196838.9|196713.9|196850.7|196725.7|196821.5|196696.5|13
1725279010000|2024-09-02 12:10:10|196843|196718|196863.7|196738.7|196866.7|196741.7|196838.1|196713.1|17
1725279020000|2024-09-02 12:10:20|196865.2|196740.2|196879.5|196754.5|196892.5|196767.5|196865.2|196740.2|12
1725279030000|2024-09-02 12:10:30|196877.5|196752.5|196883.7|196758.7|196884.1|196759.1|196873.3|196748.3|10
1725279040000|2024-09-02 12:10:40|196880.6|196755.6|196880.4|196755.4|196882.1|196757.1|196878.4|196753.4|5
1725279050000|2024-09-02 12:10:50|196883.9|196758.9|196872.3|196747.3|196885.1|196760.1|196868.8|196743.8|16
1725279060000|2024-09-02 12:11:00|196869.1|196744.1|196907.1|196782.1|196920.8|196795.8|196869.1|196744.1|18
1725279070000|2024-09-02 12:11:10|196902.3|196777.3|196899.2|196774.2|196902.3|196777.3|196896.9|196771.9|4
1725279080000|2024-09-02 12:11:20|196900.4|196775.4|196900|196775|196900.4|196775.4|196900|196775|2
1725279090000|2024-09-02 12:11:30|196899.7|196774.7|196898.9|196773.9|196899.7|196774.7|196898.9|196773.9|2
1725279100000|2024-09-02 12:11:40|196900.2|196775.2|196904.7|196779.7|196904.7|196779.7|196900.2|196775.2|3
1725279110000|2024-09-02 12:11:50|196903.1|196778.1|196899.1|196774.1|196906.8|196781.8|196898.6|196773.6|7
1725279120000|2024-09-02 12:12:00|196900.5|196775.5|196913.1|196788.1|196918.8|196793.8|196900.5|196775.5|4
1725279130000|2024-09-02 12:12:10|196914.2|196789.2|196964.2|196839.2|196965.3|196840.3|196912.3|196787.3|17
1725279140000|2024-09-02 12:12:20|196964.8|196839.8|196949.5|196824.5|196964.8|196839.8|196947.6|196822.6|15
1725279150000|2024-09-02 12:12:30|196948.2|196823.2|196952.3|196827.3|196952.3|196827.3|196945.2|196820.2|4
1725279160000|2024-09-02 12:12:40|196954.1|196829.1|196956.3|196831.3|196956.3|196831.3|196951.4|196826.4|7
1725279170000|2024-09-02 12:12:50|196957.9|196832.9|196959.2|196834.2|196959.2|196834.2|196957.9|196832.9|3
1725279180000|2024-09-02 12:13:00|196961.1|196836.1|196961.5|196836.5|196961.5|196836.5|196961.1|196836.1|2
1725279200000|2024-09-02 12:13:20|196960.4|196835.4|196961.3|196836.3|196961.5|196836.5|196946.6|196821.6|6
1725279210000|2024-09-02 12:13:30|196963.1|196838.1|196959.9|196834.9|196966.8|196841.8|196959|196834|7
1725279220000|2024-09-02 12:13:40|196960.1|196835.1|196960.3|196835.3|196960.3|196835.3|196956.7|196831.7|6
1725279230000|2024-09-02 12:13:50|196960.7|196835.7|196987.4|196862.4|196991.1|196866.1|196958|196833|13
1725279240000|2024-09-02 12:14:00|196990.5|196865.5|197008.5|196883.5|197009.9|196884.9|196990.5|196865.5|19
1725279250000|2024-09-02 12:14:10|197008.3|196883.3|197004.3|196879.3|197009.5|196884.5|197003.6|196878.6|8
1725279260000|2024-09-02 12:14:20|197000.1|196875.1|197005.9|196880.9|197005.9|196880.9|197000.1|196875.1|7
1725279270000|2024-09-02 12:14:30|197006.1|196881.1|197006.1|196881.1|197006.1|196881.1|197006.1|196881.1|1
1725279280000|2024-09-02 12:14:40|197004.7|196879.7|197000.1|196875.1|197004.7|196879.7|196992.4|196867.4|11
1725279290000|2024-09-02 12:14:50|197000.3|196875.3|197001.2|196876.2|197001.2|196876.2|197000.3|196875.3|2
1725279300000|2024-09-02 12:15:00|196998.8|196873.8|196997.5|196872.5|196998.8|196873.8|196993.7|196868.7|6
1725279310000|2024-09-02 12:15:10|196997.8|196872.8|196996.9|196871.9|196997.8|196872.8|196996.9|196871.9|2
1725279320000|2024-09-02 12:15:20|196996.2|196871.2|196994.9|196869.9|196996.2|196871.2|196994.9|196869.9|2
1725279330000|2024-09-02 12:15:30|196993.7|196868.7|196976.2|196851.2|196993.7|196868.7|196973.6|196848.6|14
1725279340000|2024-09-02 12:15:40|196977.3|196852.3|196979.6|196854.6|196979.6|196854.6|196977.3|196852.3|3
1725279350000|2024-09-02 12:15:50|196980.9|196855.9|196960.5|196835.5|196982.5|196857.5|196928.1|196803.1|16
1725279360000|2024-09-02 12:16:00|196958.2|196833.2|196956.3|196831.3|196961.5|196836.5|196935.2|196810.2|24
1725279370000|2024-09-02 12:16:10|196952.7|196827.7|196961.5|196836.5|196961.5|196836.5|196946.8|196821.8|24
1725279380000|2024-09-02 12:16:20|196955.8|196830.8|196963.6|196838.6|196963.6|196838.6|196953.7|196828.7|19
1725279390000|2024-09-02 12:16:30|196963.7|196838.7|197055.9|196930.9|197055.9|196930.9|196961.6|196836.6|20
1725279400000|2024-09-02 12:16:40|197054.4|196929.4|197040.7|196915.7|197069.5|196944.5|197040.7|196915.7|11
1725279410000|2024-09-02 12:16:50|197039.6|196914.6|197018.7|196893.7|197039.6|196914.6|197018.2|196893.2|23
1725279420000|2024-09-02 12:17:00|197021.5|196896.5|197012.4|196887.4|197023.8|196898.8|196997.2|196872.2|26
1725279430000|2024-09-02 12:17:10|197011.3|196886.3|197022.1|196897.1|197025.2|196900.2|197010.3|196885.3|11
1725279440000|2024-09-02 12:17:20|197025.4|196900.4|197032.3|196907.3|197032.3|196907.3|197024.1|196899.1|12
1725279450000|2024-09-02 12:17:30|197031.3|196906.3|197022.8|196897.8|197031.3|196906.3|197015.6|196890.6|5
1725279460000|2024-09-02 12:17:40|197023.2|196898.2|197043|196918|197046.2|196921.2|197017.9|196892.9|19
1725279470000|2024-09-02 12:17:50|197051.5|196926.5|197060.9|196935.9|197065.6|196940.6|197051.5|196926.5|19
1725279480000|2024-09-02 12:18:00|197062|196937|197043|196918|197074.4|196949.4|197043|196918|17
1725279490000|2024-09-02 12:18:10|197042.1|196917.1|197032.1|196907.1|197048.6|196923.6|197026.3|196901.3|20
1725279500000|2024-09-02 12:18:20|197031.7|196906.7|197032.1|196907.1|197032.1|196907.1|197030.7|196905.7|6
1725279510000|2024-09-02 12:18:30|197033.1|196908.1|197026.9|196901.9|197033.1|196908.1|197026.9|196901.9|4
1725279520000|2024-09-02 12:18:40|197025.9|196900.9|197028.3|196903.3|197031.4|196906.4|197025.8|196900.8|10
1725279530000|2024-09-02 12:18:50|197027.4|196902.4|197025.1|196900.1|197029.4|196904.4|197025.1|196900.1|16
1725279540000|2024-09-02 12:19:00|197026.3|196901.3|197028.5|196903.5|197029.7|196904.7|197026.3|196901.3|6
1725279550000|2024-09-02 12:19:10|197028.3|196903.3|197024.2|196899.2|197028.3|196903.3|197023.2|196898.2|11
1725279560000|2024-09-02 12:19:20|197023.2|196898.2|196997|196872|197023.2|196898.2|196996.2|196871.2|7
1725279570000|2024-09-02 12:19:30|196998.7|196873.7|196993.5|196868.5|196998.7|196873.7|196990.9|196865.9|19
1725279580000|2024-09-02 12:19:40|196994.1|196869.1|196993.7|196868.7|196995.1|196870.1|196993.7|196868.7|6
1725279590000|2024-09-02 12:19:50|196994.7|196869.7|196988.5|196863.5|196994.7|196869.7|196988.5|196863.5|5
1725279600000|2024-09-02 12:20:00|196989.6|196864.6|197002.3|196877.3|197031.2|196906.2|196989.6|196864.6|23
1725279610000|2024-09-02 12:20:10|197002|196877|197006.7|196881.7|197007.2|196882.2|197002|196877|12
1725279620000|2024-09-02 12:20:20|197006.2|196881.2|196998.8|196873.8|197008.2|196883.2|196998.8|196873.8|8
1725279630000|2024-09-02 12:20:30|196996.1|196871.1|196999.7|196874.7|196999.9|196874.9|196994.9|196869.9|12
1725279650000|2024-09-02 12:20:50|196994.3|196869.3|197093.1|196968.1|197094.5|196969.5|196994.3|196869.3|17
1725279660000|2024-09-02 12:21:00|197094.1|196969.1|197096|196971|197096|196971|197094.1|196969.1|6
1725279670000|2024-09-02 12:21:10|197094.2|196969.2|197092.9|196967.9|197094.2|196969.2|197091.5|196966.5|6
1725279680000|2024-09-02 12:21:20|197091.5|196966.5|197085.7|196960.7|197094.8|196969.8|197083|196958|12
1725279690000|2024-09-02 12:21:30|197085.9|196960.9|197091.8|196966.8|197093.9|196968.9|197085.9|196960.9|10
1725279700000|2024-09-02 12:21:40|197090.5|196965.5|197100.7|196975.7|197105.1|196980.1|197090.5|196965.5|16
1725279710000|2024-09-02 12:21:50|197099.8|196974.8|197106.7|196981.7|197106.7|196981.7|197095.9|196970.9|10
1725279720000|2024-09-02 12:22:00|197107.3|196982.3|197105.4|196980.4|197107.3|196982.3|197103.5|196978.5|7
1725279730000|2024-09-02 12:22:10|197108.4|196983.4|197107|196982|197110.3|196985.3|197107|196982|5
1725279750000|2024-09-02 12:22:30|197108.4|196983.4|197109.6|196984.6|197119.7|196994.7|197101.6|196976.6|8
1725279760000|2024-09-02 12:22:40|197108.7|196983.7|197109.2|196984.2|197109.7|196984.7|197103.6|196978.6|5
1725279770000|2024-09-02 12:22:50|197104.9|196979.9|197105.3|196980.3|197105.9|196980.9|197104.8|196979.8|8
1725279780000|2024-09-02 12:23:00|197104.6|196979.6|197106.6|196981.6|197108.4|196983.4|197101.2|196976.2|9
1725279790000|2024-09-02 12:23:10|197106.5|196981.5|197106.1|196981.1|197107.3|196982.3|197104.4|196979.4|26
1725279800000|2024-09-02 12:23:20|197107.3|196982.3|197175.3|197050.3|197179.9|197054.9|197105.7|196980.7|32
1725279810000|2024-09-02 12:23:30|197180.2|197055.2|197198.2|197073.2|197202.2|197077.2|197173.2|197048.2|11
1725279820000|2024-09-02 12:23:40|197197.7|197072.7|197191.7|197066.7|197202.5|197077.5|197182|197057|17
1725279830000|2024-09-02 12:23:50|197190.9|197065.9|197195.6|197070.6|197202.5|197077.5|197156.1|197031.1|15
1725279840000|2024-09-02 12:24:00|197194.9|197069.9|197194.6|197069.6|197194.9|197069.9|197188.8|197063.8|9
1725279850000|2024-09-02 12:24:10|197193.8|197068.8|197181.8|197056.8|197193.8|197068.8|197181.8|197056.8|12
1725279860000|2024-09-02 12:24:20|197186.7|197061.7|197161.6|197036.6|197186.7|197061.7|197160|197035|12
1725279870000|2024-09-02 12:24:30|197159.8|197034.8|197181.2|197056.2|197182.7|197057.7|197159.8|197034.8|13
1725279880000|2024-09-02 12:24:40|197179.6|197054.6|197164.1|197039.1|197182.6|197057.6|197164.1|197039.1|14
1725279890000|2024-09-02 12:24:50|197167.9|197042.9|197173.2|197048.2|197173.2|197048.2|197162.2|197037.2|12
1725279900000|2024-09-02 12:25:00|197168.9|197043.9|197137.5|197012.5|197170.3|197045.3|197134.5|197009.5|16
1725279910000|2024-09-02 12:25:10|197136.1|197011.1|197137.7|197012.7|197137.7|197012.7|197136.1|197011.1|3
1725279920000|2024-09-02 12:25:20|197135.7|197010.7|197137.6|197012.6|197138.1|197013.1|197135|197010|7
1725279930000|2024-09-02 12:25:30|197135.8|197010.8|197143.6|197018.6|197143.6|197018.6|197135.8|197010.8|8
1725279940000|2024-09-02 12:25:40|197142.6|197017.6|197139.4|197014.4|197143.7|197018.7|197139.4|197014.4|4
1725279950000|2024-09-02 12:25:50|197138|197013|197138|197013|197138|197013|197138|197013|1
1725279960000|2024-09-02 12:26:00|197136.1|197011.1|197152.9|197027.9|197153.1|197028.1|197102|196977|20
1725279970000|2024-09-02 12:26:10|197153.3|197028.3|197155.9|197030.9|197157|197032|197153.3|197028.3|14
1725279980000|2024-09-02 12:26:20|197157|197032|197162.2|197037.2|197162.2|197037.2|197151|197026|17
1725279990000|2024-09-02 12:26:30|197160.2|197035.2|197144.3|197019.3|197160.2|197035.2|197144.3|197019.3|12
1725280000000|2024-09-02 12:26:40|197140.8|197015.8|197144|197019|197148.8|197023.8|197140.8|197015.8|12
1725280010000|2024-09-02 12:26:50|197142.6|197017.6|197145.3|197020.3|197146.4|197021.4|197142.6|197017.6|7
1725280020000|2024-09-02 12:27:00|197146.5|197021.5|197145.1|197020.1|197147.6|197022.6|197142.9|197017.9|7
1725280030000|2024-09-02 12:27:10|197144.6|197019.6|197141.8|197016.8|197144.6|197019.6|197139.9|197014.9|5
1725280040000|2024-09-02 12:27:20|197146|197021|197141.7|197016.7|197147.2|197022.2|197138.7|197013.7|12
1725280050000|2024-09-02 12:27:30|197140|197015|197184.6|197059.6|197186.5|197061.5|197140|197015|11
1725280060000|2024-09-02 12:27:40|197186.5|197061.5|197184.6|197059.6|197186.5|197061.5|197184.6|197059.6|2
1725280070000|2024-09-02 12:27:50|197183.4|197058.4|197183.3|197058.3|197183.4|197058.4|197181.8|197056.8|3
1725280080000|2024-09-02 12:28:00|197181.6|197056.6|197178.9|197053.9|197181.6|197056.6|197178.9|197053.9|3
1725280090000|2024-09-02 12:28:10|197183.4|197058.4|197184.7|197059.7|197184.7|197059.7|197183.4|197058.4|3
1725280100000|2024-09-02 12:28:20|197183.6|197058.6|197183.6|197058.6|197183.6|197058.6|197183.6|197058.6|1
1725280110000|2024-09-02 12:28:30|197184.9|197059.9|197183.5|197058.5|197184.9|197059.9|197183.5|197058.5|2
1725280120000|2024-09-02 12:28:40|197181.3|197056.3|197184.5|197059.5|197184.9|197059.9|197181.3|197056.3|12
1725280130000|2024-09-02 12:28:50|197184.4|197059.4|197182|197057|197184.6|197059.6|197182|197057|6
1725280140000|2024-09-02 12:29:00|197181|197056|197155.2|197030.2|197181|197056|197154.1|197029.1|8
1725280150000|2024-09-02 12:29:10|197156.4|197031.4|197150.3|197025.3|197156.4|197031.4|197149.8|197024.8|8
1725280160000|2024-09-02 12:29:20|197147.7|197022.7|197150.6|197025.6|197153.2|197028.2|197146.1|197021.1|11
1725280170000|2024-09-02 12:29:30|197149.9|197024.9|197140.7|197015.7|197153.7|197028.7|197138.4|197013.4|22
1725280180000|2024-09-02 12:29:40|197139.7|197014.7|197146.5|197021.5|197146.5|197021.5|197133.2|197008.2|18
1725280190000|2024-09-02 12:29:50|197144.8|197019.8|197138.2|197013.2|197144.8|197019.8|197134.1|197009.1|11
1725280200000|2024-09-02 12:30:00|197137|197012|197142.9|197017.9|197142.9|197017.9|197130.9|197005.9|17
1725280210000|2024-09-02 12:30:10|197144.3|197019.3|197144.4|197019.4|197144.4|197019.4|197137.1|197012.1|10
1725280220000|2024-09-02 12:30:20|197143.9|197018.9|197148.3|197023.3|197154.1|197029.1|197143.9|197018.9|14
1725280230000|2024-09-02 12:30:30|197149.4|197024.4|197154.1|197029.1|197154.1|197029.1|197149.4|197024.4|6
1725280240000|2024-09-02 12:30:40|197151.3|197026.3|197146.1|197021.1|197151.3|197026.3|197142.2|197017.2|6
1725280250000|2024-09-02 12:30:50|197144.5|197019.5|197152.8|197027.8|197153.2|197028.2|197144.5|197019.5|21
1725280260000|2024-09-02 12:31:00|197151.3|197026.3|197147.8|197022.8|197154.6|197029.6|197147.8|197022.8|20
1725280270000|2024-09-02 12:31:10|197147.6|197022.6|197173.6|197048.6|197175.6|197050.6|197147.6|197022.6|15
1725280280000|2024-09-02 12:31:20|197174.6|197049.6|197189.1|197064.1|197189.1|197064.1|197174.1|197049.1|8
1725280290000|2024-09-02 12:31:30|197187.9|197062.9|197189.6|197064.6|197192.4|197067.4|197186.6|197061.6|6
1725280300000|2024-09-02 12:31:40|197191.3|197066.3|197254.1|197129.1|197258|197133|197191.3|197066.3|20
1725280310000|2024-09-02 12:31:50|197251|197126|197268.5|197143.5|197281.8|197156.8|197251|197126|13
1725280320000|2024-09-02 12:32:00|197269.2|197144.2|197235.5|197110.5|197270.3|197145.3|197229.8|197104.8|17
1725280330000|2024-09-02 12:32:10|197234.2|197109.2|197159.4|197034.4|197249.1|197124.1|197159.4|197034.4|27
1725280340000|2024-09-02 12:32:20|197160.6|197035.6|197174|197049|197176.8|197051.8|197160.6|197035.6|18
1725280350000|2024-09-02 12:32:30|197175.5|197050.5|197164.6|197039.6|197175.5|197050.5|197160.9|197035.9|13
1725280360000|2024-09-02 12:32:40|197166.3|197041.3|197175.7|197050.7|197185.4|197060.4|197166.3|197041.3|12
1725280370000|2024-09-02 12:32:50|197176.8|197051.8|197176.2|197051.2|197191.1|197066.1|197176.2|197051.2|17
1725280380000|2024-09-02 12:33:00|197174.7|197049.7|197175.7|197050.7|197179.5|197054.5|197166.6|197041.6|17
1725280390000|2024-09-02 12:33:10|197174.6|197049.6|197164.2|197039.2|197174.6|197049.6|197162.1|197037.1|10
1725280400000|2024-09-02 12:33:20|197163.7|197038.7|197144.1|197019.1|197165.1|197040.1|197144.1|197019.1|7
1725280410000|2024-09-02 12:33:30|197145.3|197020.3|197146.8|197021.8|197150|197025|197145.3|197020.3|10
1725280420000|2024-09-02 12:33:40|197148.8|197023.8|197146.7|197021.7|197150|197025|197140.7|197015.7|13
1725280430000|2024-09-02 12:33:50|197144.1|197019.1|197150.4|197025.4|197152.4|197027.4|197144.1|197019.1|15
1725280440000|2024-09-02 12:34:00|197146.9|197021.9|197154.4|197029.4|197161.3|197036.3|197141.4|197016.4|17
1725280450000|2024-09-02 12:34:10|197152.9|197027.9|197119.1|196994.1|197155.5|197030.5|197115.2|196990.2|11
1725280460000|2024-09-02 12:34:20|197121.4|196996.4|197121.4|196996.4|197127.7|197002.7|197115.5|196990.5|11
1725280470000|2024-09-02 12:34:30|197127.1|197002.1|197121.6|196996.6|197127.1|197002.1|197111.2|196986.2|12
1725280480000|2024-09-02 12:34:40|197121.1|196996.1|197122|196997|197136.9|197011.9|197091.2|196966.2|25
1725280490000|2024-09-02 12:34:50|197123.2|196998.2|197123.4|196998.4|197124|196999|197118.4|196993.4|21
1725280500000|2024-09-02 12:35:00|197124.4|196999.4|197120.1|196995.1|197129.5|197004.5|197109.3|196984.3|12
1725280510000|2024-09-02 12:35:10|197121.3|196996.3|197127.6|197002.6|197129.1|197004.1|197121.3|196996.3|10
1725280520000|2024-09-02 12:35:20|197127.1|197002.1|197167.5|197042.5|197175.5|197050.5|197127.1|197002.1|18
1725280530000|2024-09-02 12:35:30|197188.9|197063.9|197187.4|197062.4|197191.5|197066.5|197174.5|197049.5|24
1725280540000|2024-09-02 12:35:40|197186.7|197061.7|197176.6|197051.6|197188.9|197063.9|197173.2|197048.2|16
1725280550000|2024-09-02 12:35:50|197181.1|197056.1|197167.7|197042.7|197181.1|197056.1|197167.3|197042.3|12
1725280560000|2024-09-02 12:36:00|197169.1|197044.1|197180.1|197055.1|197185.3|197060.3|197168.9|197043.9|17
1725280570000|2024-09-02 12:36:10|197179.3|197054.3|197186.3|197061.3|197195.1|197070.1|197179.3|197054.3|18
1725280580000|2024-09-02 12:36:20|197187.2|197062.2|197175.8|197050.8|197187.2|197062.2|197175.8|197050.8|10
1725280590000|2024-09-02 12:36:30|197174.8|197049.8|197106.2|196981.2|197176.3|197051.3|197100.5|196975.5|12
1725280600000|2024-09-02 12:36:40|197106.7|196981.7|197134.4|197009.4|197147.4|197022.4|197106.7|196981.7|26
1725280610000|2024-09-02 12:36:50|197142.2|197017.2|197141.7|197016.7|197144.4|197019.4|197140.4|197015.4|9
1725280620000|2024-09-02 12:37:00|197142.7|197017.7|197144.9|197019.9|197147|197022|197142.7|197017.7|8
1725280630000|2024-09-02 12:37:10|197143.9|197018.9|197148.1|197023.1|197148.1|197023.1|197139.7|197014.7|11
1725280640000|2024-09-02 12:37:20|197146.9|197021.9|197145.5|197020.5|197146.9|197021.9|197140.7|197015.7|5
1725280650000|2024-09-02 12:37:30|197144.1|197019.1|197145.4|197020.4|197145.4|197020.4|197142|197017|4
1725280660000|2024-09-02 12:37:40|197144.4|197019.4|197142.7|197017.7|197144.4|197019.4|197140.2|197015.2|8
1725280670000|2024-09-02 12:37:50|197137.4|197012.4|197121.2|196996.2|197137.4|197012.4|197118.5|196993.5|11
1725280680000|2024-09-02 12:38:00|197119|196994|197119|196994|197119|196994|197119|196994|1
1725280690000|2024-09-02 12:38:10|197121.2|196996.2|197121.4|196996.4|197122.6|196997.6|197118.4|196993.4|5
1725280700000|2024-09-02 12:38:20|197121.7|196996.7|197083.3|196958.3|197121.7|196996.7|197078.7|196953.7|15
1725280710000|2024-09-02 12:38:30|197081.8|196956.8|197084.5|196959.5|197085.2|196960.2|197081.8|196956.8|8
1725280720000|2024-09-02 12:38:40|197081.5|196956.5|197076.2|196951.2|197095.3|196970.3|197069.9|196944.9|16
1725280730000|2024-09-02 12:38:50|197076.7|196951.7|197073.7|196948.7|197078|196953|197073.7|196948.7|4
1725280740000|2024-09-02 12:39:00|197074.2|196949.2|197074|196949|197074.2|196949.2|197074|196949|2
1725280750000|2024-09-02 12:39:10|197074.7|196949.7|197077.3|196952.3|197078.8|196953.8|197074.7|196949.7|6
1725280760000|2024-09-02 12:39:20|197075.4|196950.4|197077|196952|197077.8|196952.8|197075.4|196950.4|4
1725280770000|2024-09-02 12:39:30|197077.8|196952.8|197069.5|196944.5|197080.9|196955.9|197067.4|196942.4|8
1725280780000|2024-09-02 12:39:40|197067.9|196942.9|197030.4|196905.4|197067.9|196942.9|196994|196869|20
1725280790000|2024-09-02 12:39:50|197026|196901|197028.5|196903.5|197028.5|196903.5|197010.2|196885.2|4
1725280800000|2024-09-02 12:40:00|197026.5|196901.5|197023|196898|197026.5|196901.5|197022.7|196897.7|7
1725280810000|2024-09-02 12:40:10|197024.2|196899.2|197028.6|196903.6|197028.6|196903.6|197024.2|196899.2|5
1725280820000|2024-09-02 12:40:20|197027.4|196902.4|197028.7|196903.7|197028.7|196903.7|197027.4|196902.4|2
1725280830000|2024-09-02 12:40:30|197027.1|196902.1|197072.9|196947.9|197074.3|196949.3|197026.6|196901.6|14
1725280840000|2024-09-02 12:40:40|197073.9|196948.9|197108.7|196983.7|197109.7|196984.7|197072.9|196947.9|18
1725280850000|2024-09-02 12:40:50|197107.4|196982.4|197107.6|196982.6|197107.6|196982.6|197106.7|196981.7|3
1725280860000|2024-09-02 12:41:00|197107.1|196982.1|197107.1|196982.1|197107.1|196982.1|197107.1|196982.1|1
1725280870000|2024-09-02 12:41:10|197108.4|196983.4|197149.7|197024.7|197152.8|197027.8|197108.1|196983.1|8
1725280880000|2024-09-02 12:41:20|197150.3|197025.3|197162.4|197037.4|197166|197041|197150.3|197025.3|9
1725280890000|2024-09-02 12:41:30|197163.6|197038.6|197176.5|197051.5|197179.1|197054.1|197162.4|197037.4|15
1725280900000|2024-09-02 12:41:40|197175.3|197050.3|197178.6|197053.6|197178.6|197053.6|197175.3|197050.3|3
1725280910000|2024-09-02 12:41:50|197177.7|197052.7|197225|197100|197226.8|197101.8|197177.7|197052.7|18
1725280920000|2024-09-02 12:42:00|197223|197098|197222.6|197097.6|197226.3|197101.3|197220.3|197095.3|9
1725280930000|2024-09-02 12:42:10|197221.6|197096.6|197222.6|197097.6|197222.9|197097.9|197221.1|197096.1|8
1725280940000|2024-09-02 12:42:20|197221|197096|197219.5|197094.5|197221.1|197096.1|197217.1|197092.1|19
1725280950000|2024-09-02 12:42:30|197218.5|197093.5|197221.3|197096.3|197221.3|197096.3|197217.7|197092.7|14
1725280960000|2024-09-02 12:42:40|197222.5|197097.5|197221.6|197096.6|197222.5|197097.5|197220.8|197095.8|6
1725280970000|2024-09-02 12:42:50|197220.3|197095.3|197218.5|197093.5|197221.7|197096.7|197217.6|197092.6|16
1725280980000|2024-09-02 12:43:00|197218.6|197093.6|197221|197096|197222.9|197097.9|197217|197092|17
1725280990000|2024-09-02 12:43:10|197219.7|197094.7|197220.5|197095.5|197222.3|197097.3|197219.7|197094.7|13
1725281000000|2024-09-02 12:43:20|197221.9|197096.9|197220|197095|197222|197097|197220|197095|14
1725281010000|2024-09-02 12:43:30|197221.3|197096.3|197204.9|197079.9|197221.3|197096.3|197188|197063|12
1725281020000|2024-09-02 12:43:40|197202.8|197077.8|197212.2|197087.2|197226.3|197101.3|197202.8|197077.8|17
1725281030000|2024-09-02 12:43:50|197211|197086|197228.7|197103.7|197232.9|197107.9|197209.5|197084.5|8
1725281040000|2024-09-02 12:44:00|197227.7|197102.7|197212.7|197087.7|197227.7|197102.7|197212.7|197087.7|11
1725281050000|2024-09-02 12:44:10|197214.8|197089.8|197240.9|197115.9|197245.6|197120.6|197214.8|197089.8|12
1725281060000|2024-09-02 12:44:20|197243.6|197118.6|197241.9|197116.9|197243.6|197118.6|197236.5|197111.5|24
1725281070000|2024-09-02 12:44:30|197239.6|197114.6|197238.9|197113.9|197241.7|197116.7|197237.3|197112.3|12
1725281080000|2024-09-02 12:44:40|197239.4|197114.4|197242.2|197117.2|197242.2|197117.2|197239.4|197114.4|5
1725281100000|2024-09-02 12:45:00|197242.7|197117.7|197325.7|197200.7|197328.7|197203.7|197242.7|197117.7|17
1725281110000|2024-09-02 12:45:10|197328.9|197203.9|197327.1|197202.1|197330.9|197205.9|197323.7|197198.7|15
1725281120000|2024-09-02 12:45:20|197325.6|197200.6|197249.5|197124.5|197331.4|197206.4|197249.5|197124.5|19
1725281130000|2024-09-02 12:45:30|197251.8|197126.8|197256.4|197131.4|197258.4|197133.4|197248|197123|29
1725281140000|2024-09-02 12:45:40|197255.2|197130.2|197256.8|197131.8|197258.7|197133.7|197255.1|197130.1|20
1725281150000|2024-09-02 12:45:50|197255.7|197130.7|197266.5|197141.5|197267.8|197142.8|197255.4|197130.4|13
1725281160000|2024-09-02 12:46:00|197267.5|197142.5|197252.1|197127.1|197267.5|197142.5|197249.9|197124.9|16
1725281170000|2024-09-02 12:46:10|197251.2|197126.2|197251|197126|197253.1|197128.1|197249|197124|11
1725281180000|2024-09-02 12:46:20|197250.1|197125.1|197198|197073|197251.3|197126.3|197195.9|197070.9|24
1725281190000|2024-09-02 12:46:30|197201.1|197076.1|197206.6|197081.6|197207.4|197082.4|197195.7|197070.7|14
1725281200000|2024-09-02 12:46:40|197207.4|197082.4|197218|197093|197218.7|197093.7|197207.3|197082.3|12
1725281210000|2024-09-02 12:46:50|197217.5|197092.5|197225.9|197100.9|197225.9|197100.9|197208.5|197083.5|12
1725281220000|2024-09-02 12:47:00|197251.5|197126.5|197293.8|197168.8|197294.9|197169.9|197251.5|197126.5|25
1725281230000|2024-09-02 12:47:10|197291.3|197166.3|197299.2|197174.2|197305.6|197180.6|197291|197166|12
1725281240000|2024-09-02 12:47:20|197301.4|197176.4|197333.6|197208.6|197335.4|197210.4|197301.4|197176.4|8
1725281250000|2024-09-02 12:47:30|197335.3|197210.3|197403.6|197278.6|197407.6|197282.6|197335.3|197210.3|21
1725281260000|2024-09-02 12:47:40|197399.9|197274.9|197454.2|197329.2|197454.2|197329.2|197399.9|197274.9|25
1725281270000|2024-09-02 12:47:50|197455.2|197330.2|197453.7|197328.7|197471.9|197346.9|197449.3|197324.3|22
1725281280000|2024-09-02 12:48:00|197454.7|197329.7|197460.6|197335.6|197466.9|197341.9|197449.9|197324.9|18
1725281290000|2024-09-02 12:48:10|197459|197334|197433.1|197308.1|197462.1|197337.1|197430.1|197305.1|17
1725281300000|2024-09-02 12:48:20|197433.6|197308.6|197417.9|197292.9|197435.5|197310.5|197396.4|197271.4|16
1725281310000|2024-09-02 12:48:30|197419.6|197294.6|197450.7|197325.7|197452.3|197327.3|197419.6|197294.6|7
1725281320000|2024-09-02 12:48:40|197450.2|197325.2|197452.9|197327.9|197453.4|197328.4|197449.7|197324.7|6
1725281330000|2024-09-02 12:48:50|197451.5|197326.5|197467.4|197342.4|197501.8|197376.8|197448.8|197323.8|24
1725281340000|2024-09-02 12:49:00|197472.5|197347.5|197413.8|197288.8|197475.7|197350.7|197412.6|197287.6|19
1725281350000|2024-09-02 12:49:10|197411.5|197286.5|197390.6|197265.6|197411.5|197286.5|197387.6|197262.6|21
1725281360000|2024-09-02 12:49:20|197390.1|197265.1|197382.7|197257.7|197395.1|197270.1|197382.7|197257.7|19
1725281370000|2024-09-02 12:49:30|197381.5|197256.5|197361.3|197236.3|197382.2|197257.2|197347.4|197222.4|22
1725281380000|2024-09-02 12:49:40|197360.7|197235.7|197350.3|197225.3|197360.7|197235.7|197343.4|197218.4|17
1725281390000|2024-09-02 12:49:50|197353.5|197228.5|197350.1|197225.1|197358.5|197233.5|197348.8|197223.8|15
1725281400000|2024-09-02 12:50:00|197349.5|197224.5|197352.1|197227.1|197356|197231|197349.5|197224.5|14
1725281410000|2024-09-02 12:50:10|197353.4|197228.4|197372.4|197247.4|197376.4|197251.4|197353.4|197228.4|8
1725281420000|2024-09-02 12:50:20|197371.9|197246.9|197381.7|197256.7|197390.7|197265.7|197371.9|197246.9|19
1725281430000|2024-09-02 12:50:30|197382.8|197257.8|197366.8|197241.8|197384.1|197259.1|197366.7|197241.7|10
1725281440000|2024-09-02 12:50:40|197365.8|197240.8|197362.3|197237.3|197365.8|197240.8|197349.1|197224.1|16
1725281450000|2024-09-02 12:50:50|197361.4|197236.4|197370|197245|197371.2|197246.2|197361.4|197236.4|5
1725281460000|2024-09-02 12:51:00|197373.1|197248.1|197371.2|197246.2|197373.1|197248.1|197370.1|197245.1|7
1725281470000|2024-09-02 12:51:10|197371.1|197246.1|197365.8|197240.8|197371.1|197246.1|197362.6|197237.6|12
1725281480000|2024-09-02 12:51:20|197364.8|197239.8|197359.2|197234.2|197364.8|197239.8|197353.7|197228.7|5
1725281490000|2024-09-02 12:51:30|197365.6|197240.6|197403.5|197278.5|197403.5|197278.5|197365.6|197240.6|19
1725281500000|2024-09-02 12:51:40|197401.6|197276.6|197395.7|197270.7|197402.1|197277.1|197395.7|197270.7|10
1725281510000|2024-09-02 12:51:50|197396.6|197271.6|197325.1|197200.1|197396.6|197271.6|197316.6|197191.6|19
1725281520000|2024-09-02 12:52:00|197324.9|197199.9|197331.7|197206.7|197334.8|197209.8|197324.9|197199.9|15
1725281530000|2024-09-02 12:52:10|197332.5|197207.5|197325.8|197200.8|197338.2|197213.2|197325.6|197200.6|12
1725281540000|2024-09-02 12:52:20|197324.9|197199.9|197333.6|197208.6|197335.1|197210.1|197321.8|197196.8|14
1725281550000|2024-09-02 12:52:30|197332.4|197207.4|197332.9|197207.9|197337.4|197212.4|197328.4|197203.4|20
1725281560000|2024-09-02 12:52:40|197331.9|197206.9|197384.8|197259.8|197387.6|197262.6|197331.5|197206.5|18
1725281570000|2024-09-02 12:52:50|197388|197263|197452.5|197327.5|197453.2|197328.2|197388|197263|28
1725281580000|2024-09-02 12:53:00|197453.8|197328.8|197452.5|197327.5|197455.4|197330.4|197450|197325|22
1725281590000|2024-09-02 12:53:10|197451.4|197326.4|197453.3|197328.3|197454.3|197329.3|197451.1|197326.1|13
1725281600000|2024-09-02 12:53:20|197454.5|197329.5|197483.7|197358.7|197490.1|197365.1|197454.3|197329.3|20
1725281610000|2024-09-02 12:53:30|197482.6|197357.6|197481.8|197356.8|197496.7|197371.7|197467.5|197342.5|19
1725281620000|2024-09-02 12:53:40|197480.4|197355.4|197478.1|197353.1|197490|197365|197459.4|197334.4|24
1725281630000|2024-09-02 12:53:50|197478.2|197353.2|197500.3|197375.3|197504|197379|197465.2|197340.2|26
1725281640000|2024-09-02 12:54:00|197499.5|197374.5|197496.8|197371.8|197507.1|197382.1|197490.9|197365.9|15
1725281650000|2024-09-02 12:54:10|197496.2|197371.2|197509.2|197384.2|197510.2|197385.2|197493.8|197368.8|20
1725281660000|2024-09-02 12:54:20|197505.7|197380.7|197512.3|197387.3|197527|197402|197505.7|197380.7|15
1725281670000|2024-09-02 12:54:30|197511.2|197386.2|197491.3|197366.3|197511.2|197386.2|197479.1|197354.1|17
1725281680000|2024-09-02 12:54:40|197489.8|197364.8|197491.8|197366.8|197495.6|197370.6|197489.8|197364.8|8
1725281690000|2024-09-02 12:54:50|197491.2|197366.2|197465.2|197340.2|197491.2|197366.2|197459.5|197334.5|11
1725281700000|2024-09-02 12:55:00|197463.7|197338.7|197448.4|197323.4|197465.3|197340.3|197444.1|197319.1|12
1725281710000|2024-09-02 12:55:10|197449.6|197324.6|197450.1|197325.1|197457.6|197332.6|197448.8|197323.8|6
1725281720000|2024-09-02 12:55:20|197449|197324|197450.1|197325.1|197450.1|197325.1|197449|197324|4
1725281730000|2024-09-02 12:55:30|197448.2|197323.2|197425|197300|197448.2|197323.2|197424|197299|10
1725281740000|2024-09-02 12:55:40|197425.6|197300.6|197426.2|197301.2|197426.2|197301.2|197425.6|197300.6|2
1725281750000|2024-09-02 12:55:50|197428.4|197303.4|197428.5|197303.5|197428.5|197303.5|197428.4|197303.4|2
1725281760000|2024-09-02 12:56:00|197429.9|197304.9|197428.5|197303.5|197429.9|197304.9|197428.5|197303.5|2
1725281770000|2024-09-02 12:56:10|197428.7|197303.7|197430.2|197305.2|197430.2|197305.2|197428.7|197303.7|2
1725281780000|2024-09-02 12:56:20|197429.1|197304.1|197428.1|197303.1|197429.2|197304.2|197427.9|197302.9|4
1725281790000|2024-09-02 12:56:30|197428|197303|197429|197304|197431.1|197306.1|197428|197303|3
1725281800000|2024-09-02 12:56:40|197429.8|197304.8|197399.9|197274.9|197429.8|197304.8|197371.3|197246.3|11
1725281810000|2024-09-02 12:56:50|197401|197276|197398|197273|197417|197292|197393.5|197268.5|26
1725281820000|2024-09-02 12:57:00|197397|197272|197353|197228|197397|197272|197351.8|197226.8|27
1725281830000|2024-09-02 12:57:10|197354.6|197229.6|197350.6|197225.6|197355|197230|197349.9|197224.9|24
1725281840000|2024-09-02 12:57:20|197343.3|197218.3|197323.7|197198.7|197355.2|197242.6|197292.6|197198|27
1725281850000|2024-09-02 12:57:30|197320.7|197195.7|197318.5|197193.5|197322.8|197197.8|197317|197192|25
1725281860000|2024-09-02 12:57:40|197316.7|197191.7|197306.1|197181.1|197317.2|197192.2|197295.2|197170.2|21
1725281870000|2024-09-02 12:57:50|197303.6|197178.6|197279.5|197154.5|197306.2|197181.2|197279.2|197154.2|22
1725281880000|2024-09-02 12:58:00|197275.8|197150.8|197210.7|197160.7|197283|197160.7|197206.9|197147.9|34
1725281890000|2024-09-02 12:58:10|197211.1|197161.1|197211.1|197161.1|197213.8|197163.8|197201|197151|37
1725281900000|2024-09-02 12:58:20|197213.5|197163.5|197249.8|197199.8|197255.3|197205.3|197202.6|197152.6|35
1725281910000|2024-09-02 12:58:30|197250.9|197200.9|197316.6|197191.6|197317.2|197234.4|197247.9|197191.6|14
1725281920000|2024-09-02 12:58:40|197317.4|197192.4|197316.1|197191.1|197317.4|197192.4|197316|197191|9
1725281930000|2024-09-02 12:58:50|197316|197191|197317|197192|197323.6|197198.6|197314.8|197189.8|14
1725281940000|2024-09-02 12:59:00|197316.1|197191.1|197236.9|197186.9|197316.1|197196|197228.1|197178.1|29
1725281950000|2024-09-02 12:59:10|197237.6|197187.6|197223.3|197173.3|197248.3|197198.3|197220.7|197170.7|28
1725281960000|2024-09-02 12:59:20|197224.5|197174.5|197229.8|197179.8|197229.8|197179.8|197218.3|197168.3|29
1725281970000|2024-09-02 12:59:30|197227.3|197177.3|197209.7|197159.7|197230.6|197180.6|197209.4|197159.4|29
1725281980000|2024-09-02 12:59:40|197210.5|197160.5|197231.4|197181.4|197231.4|197181.4|197209.3|197159.3|33
1725281990000|2024-09-02 12:59:50|197223|197173|197228.4|197178.4|197230.3|197180.3|197223|197173|30
1725282000000|2024-09-02 13:00:00|197228.8|197178.8|197218.4|197168.4|197228.8|197178.8|197209.7|197159.7|33
1725282010000|2024-09-02 13:00:10|197217.9|197167.9|197221.9|197171.9|197221.9|197171.9|197204.4|197154.4|30
1725282020000|2024-09-02 13:00:20|197221.6|197171.6|197221|197171|197221.8|197171.8|197208.6|197158.6|26
1725282030000|2024-09-02 13:00:30|197219.8|197169.8|197211.5|197161.5|197219.8|197169.8|197210.8|197160.8|14
1725282040000|2024-09-02 13:00:40|197211.1|197161.1|197208.2|197158.2|197211.5|197161.5|197207.8|197157.8|11
1725282050000|2024-09-02 13:00:50|197209|197159|197153.8|197103.8|197209.2|197159.2|197153.6|197103.6|15
1725282060000|2024-09-02 13:01:00|197155.2|197105.2|197141.4|197091.4|197157|197107|197129.4|197079.4|29
1725282070000|2024-09-02 13:01:10|197140.5|197090.5|197124.2|197074.2|197140.5|197090.5|197124.2|197074.2|18
1725282080000|2024-09-02 13:01:20|197122.2|197072.2|197096.6|197046.6|197130.4|197080.4|197092|197042|29
1725282090000|2024-09-02 13:01:30|197096.8|197046.8|197100.4|197050.4|197100.4|197050.4|197088.3|197038.3|17
1725282100000|2024-09-02 13:01:40|197101.1|197051.1|197098.2|197048.2|197101.9|197051.9|197091.9|197041.9|27
1725282110000|2024-09-02 13:01:50|197097.7|197047.7|197086|197036|197098.9|197048.9|197073.3|197023.3|24
1725282120000|2024-09-02 13:02:00|197086.8|197036.8|197085.9|197035.9|197089.9|197039.9|197076.3|197026.3|28
1725282130000|2024-09-02 13:02:10|197087.6|197037.6|197087.6|197037.6|197087.8|197037.8|197086.4|197036.4|14
1725282140000|2024-09-02 13:02:20|197086.7|197036.7|197154.2|197104.2|197169.9|197119.9|197086.6|197036.6|31
1725282150000|2024-09-02 13:02:30|197132.1|197082.1|197171.8|197046.8|197172.4|197082.1|197128.4|197041.1|19
1725282160000|2024-09-02 13:02:40|197173.2|197048.2|197176.6|197051.6|197176.6|197051.6|197173.1|197048.1|10
1725282170000|2024-09-02 13:02:50|197175.4|197050.4|197143|197018|197175.4|197050.4|197139|197014|7
1725282180000|2024-09-02 13:03:00|197144.1|197019.1|197145|197020|197145.6|197020.6|197144.1|197019.1|3
1725282190000|2024-09-02 13:03:10|197143.7|197018.7|197116.4|196991.4|197143.7|197018.7|197116.4|196991.4|5
1725282200000|2024-09-02 13:03:20|197115.8|196990.8|197105.7|196980.7|197115.8|196990.8|197104.2|196979.2|5
1725282210000|2024-09-02 13:03:30|197104.2|196979.2|197109|196984|197110.3|196985.3|197104.2|196979.2|5
1725282220000|2024-09-02 13:03:40|197107.5|196982.5|197053.5|197003.5|197107.5|197009.8|197052.4|196933.2|33
1725282230000|2024-09-02 13:03:50|197054.1|197004.1|197055.5|197005.5|197073.1|197023.1|197051.5|197001.5|24
1725282240000|2024-09-02 13:04:00|197053.8|197003.8|197054.7|197004.7|197057.1|197007.1|197052|197002|23
1725282250000|2024-09-02 13:04:10|197053.2|197003.2|197052.7|197002.7|197056.2|197006.2|197052.1|197002.1|18
1725282260000|2024-09-02 13:04:20|197052|197002|197038.5|196988.5|197052|197002|197035.3|196985.3|10
1725282270000|2024-09-02 13:04:30|197037.8|196987.8|197037.6|196987.6|197038.5|196988.5|197036.8|196986.8|7
1725282280000|2024-09-02 13:04:40|197036.9|196986.9|197037.9|196987.9|197038.1|196988.1|197035.8|196985.8|8
1725282290000|2024-09-02 13:04:50|197037|196987|197040.2|196990.2|197040.2|196990.2|197035.6|196985.6|9
1725282300000|2024-09-02 13:05:00|197039.2|196989.2|196958.5|196908.5|197040.2|196990.2|196951.1|196901.1|21
1725282310000|2024-09-02 13:05:10|196954.7|196904.7|196968.2|196918.2|196969|196919|196926.9|196876.9|30
1725282320000|2024-09-02 13:05:20|196986.3|196936.3|196984.8|196934.8|196999.2|196949.2|196984.8|196934.8|23
1725282330000|2024-09-02 13:05:30|196983.9|196933.9|197020|196895|197027.2|196935.4|196971.2|196893.6|22
1725282340000|2024-09-02 13:05:40|197021.1|196896.1|197024.1|196899.1|197026.4|196901.4|197021.1|196896.1|20
1725282350000|2024-09-02 13:05:50|197025.2|196900.2|197012.7|196887.7|197025.2|196900.2|197012.7|196887.7|16
1725282360000|2024-09-02 13:06:00|197011.9|196886.9|196904|196854|197018.3|196893.3|196900.7|196850.7|19
1725282370000|2024-09-02 13:06:10|196903.3|196853.3|196939.3|196889.3|196952.7|196902.7|196903.3|196853.3|24
1725282380000|2024-09-02 13:06:20|196938.9|196888.9|196958.9|196908.9|196959.6|196909.6|196938.9|196888.9|13
1725282390000|2024-09-02 13:06:30|196959|196909|196950.6|196900.6|196987.7|196937.7|196950.6|196900.6|26
1725282400000|2024-09-02 13:06:40|196952|196902|196958.2|196908.2|196958.2|196908.2|196950.7|196900.7|10
1725282410000|2024-09-02 13:06:50|196957.3|196907.3|196909.1|196859.1|196958.3|196908.3|196905.6|196855.6|17
1725282420000|2024-09-02 13:07:00|196910.9|196860.9|196921.3|196871.3|196921.3|196871.3|196908.3|196858.3|31
1725282430000|2024-09-02 13:07:10|196921.8|196871.8|196923.4|196873.4|196925|196875|196919.7|196869.7|8
1725282440000|2024-09-02 13:07:20|196922.9|196872.9|196919.5|196869.5|196924.1|196874.1|196915.9|196865.9|14
1725282450000|2024-09-02 13:07:30|196918.5|196868.5|196913.5|196863.5|196918.5|196868.5|196907.2|196857.2|19
1725282460000|2024-09-02 13:07:40|196914.3|196864.3|196918.3|196868.3|196919.7|196869.7|196913.5|196863.5|16
1725282470000|2024-09-02 13:07:50|196917.3|196867.3|196907.7|196857.7|196917.3|196867.3|196903.6|196853.6|9
1725282480000|2024-09-02 13:08:00|196906.9|196856.9|196893.9|196768.9|196906.9|196856.9|196853.9|196766.4|29
1725282490000|2024-09-02 13:08:10|196893.3|196768.3|196889.6|196764.6|196893.7|196768.7|196889.6|196764.6|14
1725282500000|2024-09-02 13:08:20|196888.8|196763.8|196918.1|196793.1|196918.1|196793.1|196888.8|196763.8|6
1725282510000|2024-09-02 13:08:30|196919|196794|196939.9|196814.9|196939.9|196814.9|196918.4|196793.4|10
1725282520000|2024-09-02 13:08:40|196945.2|196820.2|196940.2|196815.2|196946.8|196821.8|196939.4|196814.4|12
1725282530000|2024-09-02 13:08:50|196941.1|196816.1|196867.1|196742.1|196941.1|196816.1|196831.1|196732|19
1725282540000|2024-09-02 13:09:00|196865.6|196740.6|196870.1|196745.1|196872.1|196747.1|196861.5|196736.5|12
1725282550000|2024-09-02 13:09:10|196869|196744|196865.8|196740.8|196872|196747|196859.4|196734.4|17
1725282560000|2024-09-02 13:09:20|196867.3|196742.3|196867.7|196742.7|196868.8|196743.8|196865.8|196740.8|10
1725282570000|2024-09-02 13:09:30|196866.1|196741.1|196870.4|196745.4|196871.6|196746.6|196865.4|196740.4|13
1725282580000|2024-09-02 13:09:40|196871.7|196746.7|196869.4|196744.4|196871.7|196746.7|196869.4|196744.4|4
1725282590000|2024-09-02 13:09:50|196870.5|196745.5|196894|196769|196899.4|196774.4|196869.2|196744.2|10
1725282600000|2024-09-02 13:10:00|196893.3|196768.3|196888.5|196763.5|196897.9|196772.9|196886.3|196761.3|19
1725282610000|2024-09-02 13:10:10|196890|196765|196870.6|196745.6|196890.3|196765.3|196864|196739|15
1725282620000|2024-09-02 13:10:20|196870.3|196745.3|196866.8|196741.8|196875.4|196750.4|196860.4|196735.4|11
1725282630000|2024-09-02 13:10:30|196869.9|196744.9|196905.9|196780.9|196905.9|196780.9|196869.9|196744.9|8
1725282640000|2024-09-02 13:10:40|196906.7|196781.7|196918.4|196793.4|196919.9|196794.9|196901.5|196776.5|18
1725282650000|2024-09-02 13:10:50|196920|196795|196865.4|196740.4|196920|196795|196865.4|196740.4|6
1725282660000|2024-09-02 13:11:00|196863.7|196738.7|196863.1|196738.1|196866.7|196741.7|196856.7|196731.7|13
1725282670000|2024-09-02 13:11:10|196865.1|196740.1|196869.6|196744.6|196869.7|196744.7|196862|196737|10
1725282680000|2024-09-02 13:11:20|196869.9|196744.9|196869.5|196744.5|196869.9|196744.9|196854.6|196729.6|11
1725282690000|2024-09-02 13:11:30|196867.5|196742.5|196861.7|196736.7|196867.5|196742.5|196858.4|196733.4|7
1725282710000|2024-09-02 13:11:50|196863.1|196738.1|196863.6|196738.6|196863.6|196738.6|196863.1|196738.1|2
1725282720000|2024-09-02 13:12:00|196861.7|196736.7|196863.8|196738.8|196866.8|196741.8|196856.3|196731.3|11
1725282730000|2024-09-02 13:12:10|196862.7|196737.7|196897.5|196772.5|196906.2|196781.2|196859.5|196734.5|11
1725282740000|2024-09-02 13:12:20|196900.4|196775.4|196899.4|196774.4|196904.1|196779.1|196897.7|196772.7|12
1725282750000|2024-09-02 13:12:30|196898|196773|196904.4|196779.4|196904.4|196779.4|196896.9|196771.9|8
1725282760000|2024-09-02 13:12:40|196902.6|196777.6|196902.5|196777.5|196903.8|196778.8|196902.5|196777.5|3
1725282770000|2024-09-02 13:12:50|196904|196779|196864|196814|196904|196814|196864|196776.3|4
1725282780000|2024-09-02 13:13:00|196863.5|196813.5|196851|196801|196864|196814|196851|196801|12
1725282790000|2024-09-02 13:13:10|196799.2|196749.2|196790.3|196740.3|196799.2|196749.2|196783|196733|18
1725282800000|2024-09-02 13:13:20|196791.6|196741.6|196791.6|196741.6|196797.4|196747.4|196787.6|196737.6|26
1725282810000|2024-09-02 13:13:30|196799.8|196749.8|196792.6|196742.6|196799.8|196749.8|196790.3|196740.3|30
1725282820000|2024-09-02 13:13:40|196793.6|196743.6|196804|196754|196807.9|196757.9|196791.2|196741.2|19
1725282830000|2024-09-02 13:13:50|196805.4|196755.4|196804.5|196754.5|196805.4|196755.4|196804.1|196754.1|4
1725282840000|2024-09-02 13:14:00|196805.5|196755.5|196789.5|196739.5|196805.5|196755.5|196786.5|196736.5|31
1725282850000|2024-09-02 13:14:10|196789|196739|196789.7|196739.7|196792.9|196742.9|196785.8|196735.8|33
1725282860000|2024-09-02 13:14:20|196790.7|196740.7|196786.5|196736.5|196794.1|196744.1|196785.6|196735.6|26
1725282870000|2024-09-02 13:14:30|196823.2|196698.2|196823.9|196698.9|196826.4|196701.4|196818.6|196693.6|31
1725282880000|2024-09-02 13:14:40|196822.9|196697.9|196824.1|196699.1|196825.2|196700.2|196822.6|196697.6|21
1725282890000|2024-09-02 13:14:50|196823.6|196698.6|196823.2|196698.2|196825.3|196700.3|196820.2|196695.2|24
1725282900000|2024-09-02 13:15:00|196824.9|196699.9|196820.6|196695.6|196824.9|196699.9|196819.2|196694.2|20
1725282910000|2024-09-02 13:15:10|196821.8|196696.8|196824.4|196699.4|196825.7|196700.7|196818.9|196693.9|28
1725282920000|2024-09-02 13:15:20|196825.8|196700.8|196825.2|196700.2|196826.9|196701.9|196822.6|196697.6|23
1725282930000|2024-09-02 13:15:30|196827.1|196702.1|196790|196740|196833.8|196741.7|196784.7|196702.1|31
1725282940000|2024-09-02 13:15:40|196789.7|196739.7|196792|196742|196795.5|196745.5|196789.7|196739.7|24
1725282950000|2024-09-02 13:15:50|196792.1|196742.1|196761.1|196711.1|196792.8|196742.8|196755.9|196705.9|24
1725282960000|2024-09-02 13:16:00|196761.6|196711.6|196754.1|196704.1|196761.8|196711.8|196752.7|196702.7|10
1725282970000|2024-09-02 13:16:10|196753.6|196703.6|196757.5|196707.5|196760.9|196710.9|196752.7|196702.7|16
1725282980000|2024-09-02 13:16:20|196758.7|196708.7|196751.4|196701.4|196760.8|196710.8|196751.4|196701.4|16
1725282990000|2024-09-02 13:16:30|196754|196704|196856.4|196806.4|196856.4|196806.4|196752.3|196702.3|30
1725283000000|2024-09-02 13:16:40|196855.7|196805.7|196846.8|196796.8|196857|196807|196843.9|196793.9|15
1725283010000|2024-09-02 13:16:50|196843|196793|196841.9|196791.9|196843|196793|196832.5|196782.5|19
1725283020000|2024-09-02 13:17:00|196842|196792|196838|196788|196844.2|196794.2|196830.6|196780.6|16
1725283030000|2024-09-02 13:17:10|196841|196791|196829.2|196779.2|196841.2|196791.2|196816.7|196766.7|21
1725283040000|2024-09-02 13:17:20|196831|196781|196821.6|196771.6|196831.9|196781.9|196818.8|196768.8|18
1725283050000|2024-09-02 13:17:30|196834.4|196784.4|196826.3|196776.3|196834.4|196784.4|196826.3|196776.3|13
1725283060000|2024-09-02 13:17:40|196824.3|196774.3|196762|196637|196825.6|196775.6|196709.1|196632.2|24
1725283070000|2024-09-02 13:17:50|196760.9|196635.9|196755|196630|196761.7|196636.7|196749|196624|17
1725283080000|2024-09-02 13:18:00|196755.2|196630.2|196740.6|196615.6|196756.8|196631.8|196740.6|196615.6|19
1725283090000|2024-09-02 13:18:10|196737.4|196612.4|196709.6|196659.6|196737.4|196659.6|196701.3|196605.2|21
1725283100000|2024-09-02 13:18:20|196708.7|196658.7|196707.9|196657.9|196716.7|196666.7|196706.7|196656.7|13
1725283110000|2024-09-02 13:18:30|196709.2|196659.2|196723.4|196673.4|196724.7|196674.7|196707.5|196657.5|18
1725283120000|2024-09-02 13:18:40|196721.6|196671.6|196801|196751|196801|196751|196720.2|196670.2|22
1725283130000|2024-09-02 13:18:50|196803.2|196753.2|196799.3|196749.3|196803.2|196753.2|196794.6|196744.6|19
1725283140000|2024-09-02 13:19:00|196799.2|196749.2|196812.8|196762.8|196814.9|196764.9|196796.4|196746.4|20
1725283150000|2024-09-02 13:19:10|196813.7|196763.7|196810.6|196760.6|196829.9|196779.9|196808.1|196758.1|12
1725283160000|2024-09-02 13:19:20|196809.5|196759.5|196821|196771|196821|196771|196809.5|196759.5|21
1725283170000|2024-09-02 13:19:30|196818.7|196768.7|196816.4|196766.4|196821.8|196771.8|196816.4|196766.4|22
1725283180000|2024-09-02 13:19:40|196816.5|196766.5|196862|196812|196864.9|196814.9|196816.4|196766.4|16
1725283190000|2024-09-02 13:19:50|196854.7|196804.7|196856|196806|196858.2|196808.2|196852.3|196802.3|23
1725283200000|2024-09-02 13:20:00|196855|196805|196853.3|196803.3|196855|196805|196852|196802|9
1725283210000|2024-09-02 13:20:10|196854.1|196804.1|196852.9|196802.9|196854.1|196804.1|196851.5|196801.5|14
1725283220000|2024-09-02 13:20:20|196853.6|196803.6|196854.2|196804.2|196856.7|196806.7|196852|196802|15
1725283230000|2024-09-02 13:20:30|196854.8|196804.8|196851.3|196801.3|196854.8|196804.8|196846.6|196796.6|21
1725283240000|2024-09-02 13:20:40|196851|196801|196842.5|196792.5|196851|196801|196837.7|196787.7|23
1725283250000|2024-09-02 13:20:50|196843.3|196793.3|196846|196796|196846.7|196796.7|196838.9|196788.9|21
1725283260000|2024-09-02 13:21:00|196846.8|196796.8|196896.5|196846.5|196900.5|196850.5|196846.8|196796.8|17
1725283270000|2024-09-02 13:21:10|196897|196847|196889.1|196839.1|196897|196847|196888.1|196838.1|15
1725283280000|2024-09-02 13:21:20|196890|196840|196889.3|196839.3|196890.1|196840.1|196886.2|196836.2|15
1725283290000|2024-09-02 13:21:30|196888.4|196838.4|196888.5|196838.5|196889.5|196839.5|196888.3|196838.3|9
1725283300000|2024-09-02 13:21:40|196889.2|196839.2|196892.9|196842.9|196892.9|196842.9|196868.8|196818.8|14
1725283310000|2024-09-02 13:21:50|196891.6|196841.6|196830.2|196780.2|196891.6|196841.6|196807.5|196757.5|24
1725283320000|2024-09-02 13:22:00|196829.4|196779.4|196829.1|196779.1|196829.9|196779.9|196812.5|196762.5|23
1725283330000|2024-09-02 13:22:10|196830.3|196780.3|196848.6|196798.6|196849.1|196799.1|196827.5|196777.5|20
1725283340000|2024-09-02 13:22:20|196848.3|196798.3|196849.3|196799.3|196850.2|196800.2|196846.7|196796.7|11
1725283350000|2024-09-02 13:22:30|196850.6|196800.6|196889|196839|196889|196839|196850.6|196800.6|10
1725283360000|2024-09-02 13:22:40|196888.1|196838.1|196886.9|196836.9|196888.1|196838.1|196883.1|196833.1|10
1725283370000|2024-09-02 13:22:50|196887.2|196837.2|196887.9|196837.9|196888.6|196838.6|196884.2|196834.2|14
1725283380000|2024-09-02 13:23:00|196886.8|196836.8|196887.8|196837.8|196909.7|196859.7|196885.1|196835.1|11
1725283390000|2024-09-02 13:23:10|196888.6|196838.6|196869.8|196819.8|196888.6|196838.6|196860.1|196810.1|21
1725283400000|2024-09-02 13:23:20|196870.6|196820.6|196858.1|196808.1|196870.6|196820.6|196857.2|196807.2|19
1725283410000|2024-09-02 13:23:30|196859.4|196809.4|196871.9|196821.9|196875.7|196825.7|196859.4|196809.4|11
1725283420000|2024-09-02 13:23:40|196872.9|196822.9|196939.8|196814.8|196942.2|196833.9|196872.9|196812.8|12
1725283430000|2024-09-02 13:23:50|196940.9|196815.9|196901.9|196851.9|196941.9|196852.5|196901|196815.9|10
1725283440000|2024-09-02 13:24:00|196900.7|196850.7|196884|196834|196900.7|196850.7|196883.9|196833.9|11
1725283450000|2024-09-02 13:24:10|196885.2|196835.2|196872.9|196822.9|196885.2|196835.2|196869.7|196819.7|24
1725283460000|2024-09-02 13:24:20|196870.4|196820.4|196862.4|196812.4|196875.4|196825.4|196862.3|196812.3|10
1725283470000|2024-09-02 13:24:30|196863.5|196813.5|196781|196731|196865|196815|196779.9|196729.9|17
1725283480000|2024-09-02 13:24:40|196780.1|196730.1|196815|196690|196816.2|196730.2|196773.6|196682.1|20
1725283490000|2024-09-02 13:24:50|196813.8|196688.8|196814.3|196689.3|196828.2|196703.2|196813|196688|12
1725283500000|2024-09-02 13:25:00|196816.9|196691.9|196813.2|196688.2|196816.9|196691.9|196813.2|196688.2|6
1725283510000|2024-09-02 13:25:10|196815.3|196690.3|196817.7|196692.7|196817.7|196692.7|196813.9|196688.9|9
1725283520000|2024-09-02 13:25:20|196815.6|196690.6|196827|196702|196833.2|196708.2|196814|196689|14
1725283530000|2024-09-02 13:25:30|196828.3|196703.3|196827.7|196702.7|196830.3|196705.3|196827.7|196702.7|8
1725283540000|2024-09-02 13:25:40|196828.8|196703.8|196853.1|196728.1|196855.4|196730.4|196826.6|196701.6|11
1725283550000|2024-09-02 13:25:50|196856.1|196731.1|196845.1|196720.1|196856.1|196731.1|196843.5|196718.5|6
1725283560000|2024-09-02 13:26:00|196845.2|196720.2|196852.7|196727.7|196852.7|196727.7|196845.2|196720.2|7
1725283570000|2024-09-02 13:26:10|196851.4|196726.4|196879.4|196754.4|196881.9|196756.9|196851.4|196726.4|8
1725283580000|2024-09-02 13:26:20|196880.7|196755.7|196880.7|196755.7|196882.5|196757.5|196877.4|196752.4|9
1725283590000|2024-09-02 13:26:30|196879.2|196754.2|196870.3|196745.3|196879.2|196754.2|196870|196745|8
1725283600000|2024-09-02 13:26:40|196868.4|196743.4|196871.1|196746.1|196871.1|196746.1|196868.4|196743.4|3
1725283610000|2024-09-02 13:26:50|196869.8|196744.8|196890.2|196765.2|196893.8|196768.8|196869.8|196744.8|10
1725283620000|2024-09-02 13:27:00|196890.9|196765.9|196892.9|196767.9|196895.5|196770.5|196890.9|196765.9|12
1725283630000|2024-09-02 13:27:10|196894.1|196769.1|196892.9|196767.9|196894.1|196769.1|196892.8|196767.8|4
1725283640000|2024-09-02 13:27:20|196894.1|196769.1|196893.9|196768.9|196896.3|196771.3|196892.8|196767.8|6
1725283650000|2024-09-02 13:27:30|196894.4|196769.4|196940.3|196890.3|196940.8|196890.8|196894.4|196769.4|14
1725283660000|2024-09-02 13:27:40|196941.5|196891.5|196935.1|196885.1|196942.8|196892.8|196935.1|196885.1|20
1725283670000|2024-09-02 13:27:50|196934.5|196884.5|196937|196887|196939.6|196889.6|196934.5|196884.5|9
1725283680000|2024-09-02 13:28:00|196933.5|196883.5|196930.3|196880.3|196938.4|196888.4|196930.3|196880.3|12
1725283690000|2024-09-02 13:28:10|196931.6|196881.6|196934.2|196884.2|196935.3|196885.3|196931.6|196881.6|10
1725283700000|2024-09-02 13:28:20|196935.1|196885.1|196915.9|196790.9|196939|196889|196911.5|196786.5|21
1725283710000|2024-09-02 13:28:30|196916.4|196791.4|196926.6|196801.6|196931|196806|196916.2|196791.2|14
1725283720000|2024-09-02 13:28:40|196914.8|196789.8|196885.6|196835.6|196914.8|196837.6|196879.6|196789.1|16
1725283730000|2024-09-02 13:28:50|196885.9|196835.9|196861.8|196736.8|196885.9|196835.9|196820.7|196732.7|21
1725283740000|2024-09-02 13:29:00|196861.2|196736.2|196852.5|196727.5|196861.2|196736.2|196828.2|196703.2|21
1725283750000|2024-09-02 13:29:10|196853.4|196728.4|196848.6|196723.6|196853.4|196728.4|196848.6|196723.6|3
1725283760000|2024-09-02 13:29:20|196848.1|196723.1|196826.5|196701.5|196848.1|196723.1|196826.5|196701.5|22
1725283770000|2024-09-02 13:29:30|196825.9|196700.9|196813|196688|196825.9|196700.9|196761.6|196636.6|20
1725283780000|2024-09-02 13:29:40|196812.2|196687.2|196802.9|196677.9|196815.7|196690.7|196771.4|196646.4|27
1725283790000|2024-09-02 13:29:50|196807.2|196682.2|196789.4|196664.4|196807.7|196682.7|196783.1|196658.1|21
1725283800000|2024-09-02 13:30:00|196791.8|196666.8|196785.9|196660.9|196791.8|196666.8|196777.1|196652.1|20
1725283810000|2024-09-02 13:30:10|196789.4|196664.4|196777|196652|196791.3|196666.3|196772.1|196647.1|20
1725283820000|2024-09-02 13:30:20|196726.5|196601.5|196826.5|196701.5|196840.3|196715.3|196726.5|196601.5|24
1725283830000|2024-09-02 13:30:30|196828.7|196703.7|196837.1|196712.1|196837.1|196712.1|196828.7|196703.7|2
1725283840000|2024-09-02 13:30:40|196838.3|196713.3|196843|196718|196843.1|196718.1|196838.3|196713.3|4
1725283850000|2024-09-02 13:30:50|196842.2|196717.2|196835.7|196710.7|196843.2|196718.2|196835.7|196710.7|5
1725283860000|2024-09-02 13:31:00|196837.1|196712.1|196888.1|196838.1|196888.1|196838.1|196837.1|196712.1|14
1725283870000|2024-09-02 13:31:10|196859.8|196809.8|196859.9|196809.9|196870.7|196820.7|196859.8|196809.8|12
1725283880000|2024-09-02 13:31:20|196858.9|196808.9|196865.1|196815.1|196873.9|196823.9|196836.7|196786.7|13
1725283890000|2024-09-02 13:31:30|196864.6|196814.6|196870.4|196820.4|196872.4|196822.4|196852.1|196802.1|21
1725283900000|2024-09-02 13:31:40|196869.3|196819.3|196870.4|196820.4|196874.6|196824.6|196868.8|196818.8|16
1725283910000|2024-09-02 13:31:50|196871.3|196821.3|196856.2|196806.2|196871.8|196821.8|196848.6|196798.6|23
1725283920000|2024-09-02 13:32:00|196855.1|196805.1|196902.1|196852.1|196910.9|196860.9|196849.1|196799.1|18
1725283930000|2024-09-02 13:32:10|196902.8|196852.8|196910.9|196860.9|196913.8|196863.8|196900.9|196850.9|21
1725283940000|2024-09-02 13:32:20|196909.4|196859.4|196906.9|196856.9|196912.7|196862.7|196906.2|196856.2|10
1725283950000|2024-09-02 13:32:30|196909.9|196859.9|196931.4|196881.4|196936|196886|196909.9|196859.9|12
1725283960000|2024-09-02 13:32:40|196930.9|196880.9|196906.6|196856.6|196932.3|196882.3|196902.1|196852.1|15
1725283970000|2024-09-02 13:32:50|196905.6|196855.6|196910.9|196860.9|196916.6|196866.6|196903.5|196853.5|14
1725283980000|2024-09-02 13:33:00|196910.2|196860.2|196913.9|196863.9|196913.9|196863.9|196910.2|196860.2|8
1725283990000|2024-09-02 13:33:10|196902.3|196852.3|196903.4|196853.4|196913|196863|196902.3|196852.3|22
1725284000000|2024-09-02 13:33:20|196896.1|196846.1|196909.2|196859.2|196909.2|196859.2|196896.1|196846.1|12
1725284010000|2024-09-02 13:33:30|196907.9|196857.9|196981.5|196931.5|196981.5|196931.5|196907.9|196857.9|15
1725284020000|2024-09-02 13:33:40|196982.5|196932.5|196991.2|196941.2|196995.6|196945.6|196975.9|196925.9|26
1725284030000|2024-09-02 13:33:50|196986.3|196936.3|197003|196953|197003|196953|196986.3|196936.3|17
1725284040000|2024-09-02 13:34:00|197004.5|196954.5|197005.8|196955.8|197006.3|196956.3|197004.5|196954.5|6
1725284050000|2024-09-02 13:34:10|197003.3|196953.3|197032.3|196982.3|197042.5|196992.5|196998.9|196948.9|19
1725284060000|2024-09-02 13:34:20|197037.5|196987.5|197041.2|196991.2|197042.5|196992.5|197027.3|196977.3|24
1725284070000|2024-09-02 13:34:30|197040.2|196990.2|197112.6|196987.6|197116.4|196991.4|197002.2|196952.2|26
1725284080000|2024-09-02 13:34:40|197121.3|196996.3|197141.7|197016.7|197141.7|197016.7|197110.1|196985.1|27
1725284090000|2024-09-02 13:34:50|197141.2|197016.2|197107.9|197057.9|197147.8|197058.6|197104.8|197013.6|25
1725284100000|2024-09-02 13:35:00|197108.9|197058.9|197079.1|197029.1|197108.9|197058.9|197069.6|197019.6|24
1725284110000|2024-09-02 13:35:10|197077.9|197027.9|197089.3|197039.3|197089.3|197039.3|197077.9|197027.9|14
1725284120000|2024-09-02 13:35:20|197087.9|197037.9|197087|197037|197089.1|197039.1|197086.1|197036.1|14
1725284130000|2024-09-02 13:35:30|197090.2|197040.2|197206.1|197081.1|197210.5|197118|197086.6|197014.2|27
1725284140000|2024-09-02 13:35:40|197206.7|197081.7|197201.7|197076.7|197213.4|197088.4|197198.7|197073.7|32
1725284150000|2024-09-02 13:35:50|197200.2|197075.2|197201.7|197076.7|197203.9|197078.9|197198.2|197073.2|21
1725284160000|2024-09-02 13:36:00|197202.8|197077.8|197208.6|197083.6|197210|197085|197202.6|197077.6|17
1725284170000|2024-09-02 13:36:10|197199.7|197074.7|197222.2|197097.2|197238.8|197113.8|197196.9|197071.9|19
1725284180000|2024-09-02 13:36:20|197222.8|197097.8|197191.9|197066.9|197226.4|197101.4|197190.2|197065.2|18
1725284190000|2024-09-02 13:36:30|197190.6|197065.6|197164.3|197039.3|197190.6|197065.6|197159|197034|12
1725284200000|2024-09-02 13:36:40|197162.7|197037.7|197204|197079|197204|197079|197162.7|197037.7|3
1725284210000|2024-09-02 13:36:50|197205.3|197080.3|197227.2|197102.2|197227.2|197102.2|197194.9|197069.9|11
1725284220000|2024-09-02 13:37:00|197224.1|197099.1|197231|197106|197233|197108|197221.9|197096.9|13
1725284230000|2024-09-02 13:37:10|197230.4|197105.4|197234.1|197109.1|197242.1|197117.1|197229.3|197104.3|12
1725284240000|2024-09-02 13:37:20|197234.6|197109.6|197233.2|197108.2|197235.2|197110.2|197220.8|197095.8|20
1725284250000|2024-09-02 13:37:30|197234.4|197109.4|197222.4|197097.4|197242.3|197117.3|197222.2|197097.2|13
1725284260000|2024-09-02 13:37:40|197221.4|197096.4|197213.7|197088.7|197242|197117|197213.7|197088.7|14
1725284270000|2024-09-02 13:37:50|197213.1|197088.1|197228.9|197103.9|197230.5|197105.5|197211.5|197086.5|8
1725284280000|2024-09-02 13:38:00|197227.1|197102.1|197126.6|197076.6|197227.6|197139.7|197126.6|197076.6|22
1725284290000|2024-09-02 13:38:10|197127.1|197077.1|197127|197077|197128.3|197078.3|197127|197077|6
1725284300000|2024-09-02 13:38:20|197124.2|197074.2|197115.6|197065.6|197124.2|197074.2|197110.3|197060.3|13
1725284310000|2024-09-02 13:38:30|197115.7|197065.7|197114|197064|197116.7|197066.7|197114|197064|7
1725284320000|2024-09-02 13:38:40|197115.5|197065.5|197115.7|197065.7|197116|197066|197114.4|197064.4|7
1725284330000|2024-09-02 13:38:50|197114.4|197064.4|197115.5|197065.5|197116.9|197066.9|197114.4|197064.4|14
1725284340000|2024-09-02 13:39:00|197114.5|197064.5|197128.3|197078.3|197130.4|197080.4|197114.5|197064.5|22
1725284350000|2024-09-02 13:39:10|197127|197077|197123.3|197073.3|197129.8|197079.8|197123.3|197073.3|11
1725284360000|2024-09-02 13:39:20|197124.3|197074.3|197112.8|197062.8|197124.3|197074.3|197109.3|197059.3|12
1725284370000|2024-09-02 13:39:30|197113.8|197063.8|197098|197048|197113.8|197063.8|197088.1|197038.1|13
1725284380000|2024-09-02 13:39:40|197099|197049|197102|197052|197105.2|197055.2|197099|197049|16
1725284390000|2024-09-02 13:39:50|197112.8|197062.8|197116.1|197066.1|197119.6|197069.6|197112.8|197062.8|14
1725284400000|2024-09-02 13:40:00|197115.9|197065.9|197114.5|197064.5|197115.9|197065.9|197113.1|197063.1|12
1725284410000|2024-09-02 13:40:10|197113.3|197063.3|197115.3|197065.3|197116.4|197066.4|197113.3|197063.3|10
1725284420000|2024-09-02 13:40:20|197116.3|197066.3|197048.1|196998.1|197117.3|197067.3|197046.1|196996.1|14
1725284430000|2024-09-02 13:40:30|197050.9|197000.9|197044.6|196994.6|197050.9|197000.9|197044|196994|11
1725284440000|2024-09-02 13:40:40|197043.8|196993.8|197023.2|196973.2|197044.8|196994.8|197003.9|196953.9|21
1725284450000|2024-09-02 13:40:50|197020.5|196970.5|197061.7|197011.7|197061.7|197011.7|197020.5|196970.5|12
1725284460000|2024-09-02 13:41:00|197062.5|197012.5|197070.5|197020.5|197071.7|197021.7|197061|197011|16
1725284470000|2024-09-02 13:41:10|197071.6|197021.6|197088.6|197038.6|197089.1|197039.1|197068.7|197018.7|17
1725284480000|2024-09-02 13:41:20|197087.8|197037.8|197087.7|197037.7|197089.5|197039.5|197086|197036|17
1725284490000|2024-09-02 13:41:30|197086.7|197036.7|197094|197044|197094|197044|197086.4|197036.4|17
1725284500000|2024-09-02 13:41:40|197094.5|197044.5|197095.7|197045.7|197097.8|197047.8|197094.1|197044.1|11
1725284510000|2024-09-02 13:41:50|197096.6|197046.6|197089.4|197039.4|197096.6|197046.6|197088.7|197038.7|16
1725284520000|2024-09-02 13:42:00|197100.8|197050.8|197092.1|197042.1|197103|197053|197090.3|197040.3|11
1725284530000|2024-09-02 13:42:10|197095.6|197045.6|197077.6|197027.6|197095.6|197045.6|197077.3|197027.3|20
1725284540000|2024-09-02 13:42:20|197078.9|197028.9|197090.2|197040.2|197095.3|197045.3|197076.2|197026.2|15
1725284550000|2024-09-02 13:42:30|197089.2|197039.2|197091.1|197041.1|197091.1|197041.1|197087.9|197037.9|8
1725284560000|2024-09-02 13:42:40|197091.3|197041.3|197133.8|197083.8|197134.1|197084.1|197091.3|197041.3|8
1725284570000|2024-09-02 13:42:50|197132.4|197082.4|197134.3|197084.3|197136.7|197086.7|197130.1|197080.1|12
1725284580000|2024-09-02 13:43:00|197136.6|197086.6|197195.2|197145.2|197201.2|197151.2|197136.6|197086.6|26
1725284590000|2024-09-02 13:43:10|197193.6|197143.6|197192.1|197142.1|197193.6|197143.6|197182.2|197132.2|8
1725284600000|2024-09-02 13:43:20|197191.8|197141.8|197248.1|197123.1|197248.1|197142.9|197190.5|197114.1|23
1725284610000|2024-09-02 13:43:30|197250.7|197125.7|197252.1|197127.1|197254|197129|197250.7|197125.7|4
1725284620000|2024-09-02 13:43:40|197252.4|197127.4|197252.4|197127.4|197252.4|197127.4|197251.8|197126.8|3
1725284640000|2024-09-02 13:44:00|197253.4|197128.4|197231.1|197106.1|197284.7|197159.7|197227.5|197102.5|30
1725284650000|2024-09-02 13:44:10|197230.1|197105.1|197210.5|197085.5|197234.8|197109.8|197207.9|197082.9|13
1725284660000|2024-09-02 13:44:20|197141.3|197091.3|197190.5|197065.5|197192.4|197091.3|197141.3|197065.5|5
1725284670000|2024-09-02 13:44:30|197187.1|197062.1|197173.3|197048.3|197187.1|197062.1|197169.5|197044.5|10
1725284680000|2024-09-02 13:44:40|197174.1|197049.1|197197.7|197072.7|197200.4|197075.4|197174.1|197049.1|9
1725284690000|2024-09-02 13:44:50|197196.3|197071.3|197230|197105|197233.2|197108.2|197196.3|197071.3|11
1725284700000|2024-09-02 13:45:00|197233.6|197108.6|197260.3|197135.3|197260.3|197135.3|197225.8|197100.8|16
1725284710000|2024-09-02 13:45:10|197259.7|197134.7|197272.1|197147.1|197272.1|197147.1|197259.7|197134.7|19
1725284720000|2024-09-02 13:45:20|197271.3|197146.3|197260.8|197135.8|197279|197154|197259.6|197134.6|18
1725284730000|2024-09-02 13:45:30|197260.3|197135.3|197268.7|197143.7|197270.1|197145.1|197257|197132|12
1725284740000|2024-09-02 13:45:40|197267|197142|197270.3|197145.3|197272.1|197147.1|197260.3|197135.3|12
1725284750000|2024-09-02 13:45:50|197269.6|197144.6|197266.4|197141.4|197269.6|197144.6|197256.7|197131.7|14
1725284760000|2024-09-02 13:46:00|197266.2|197141.2|197260.9|197135.9|197271.7|197146.7|197258.6|197133.6|16
1725284770000|2024-09-02 13:46:10|197262.3|197137.3|197261.9|197136.9|197264.4|197139.4|197261.9|197136.9|9
1725284780000|2024-09-02 13:46:20|197262.4|197137.4|197261.5|197136.5|197267.9|197142.9|197256.4|197131.4|14
1725284790000|2024-09-02 13:46:30|197261|197136|197258.8|197133.8|197261.3|197136.3|197258.7|197133.7|18
1725284800000|2024-09-02 13:46:40|197259.2|197134.2|197258.8|197133.8|197261.4|197136.4|197258.6|197133.6|15
1725284810000|2024-09-02 13:46:50|197260.1|197135.1|197260.5|197135.5|197261|197136|197258.6|197133.6|14
1725284820000|2024-09-02 13:47:00|197258.8|197133.8|197280.8|197155.8|197281.6|197189.7|197222.8|197133.8|23
1725284830000|2024-09-02 13:47:10|197278.5|197153.5|197293.7|197168.7|197301.1|197176.1|197278.5|197153.5|16
1725284840000|2024-09-02 13:47:20|197295.2|197170.2|197335.8|197210.8|197337.7|197212.7|197295.2|197170.2|19
1725284850000|2024-09-02 13:47:30|197341.4|197216.4|197344.6|197219.6|197345.1|197220.1|197341.4|197216.4|8
1725284860000|2024-09-02 13:47:40|197345.6|197220.6|197400.4|197275.4|197408.1|197283.1|197344.2|197219.2|22
1725284870000|2024-09-02 13:47:50|197402.6|197277.6|197402.8|197277.8|197406|197281|197401.3|197276.3|15
1725284880000|2024-09-02 13:48:00|197401.2|197276.2|197401.1|197276.1|197401.2|197276.2|197401.1|197276.1|2
1725284890000|2024-09-02 13:48:10|197400.5|197275.5|197299.5|197249.5|197403.5|197278.5|197299.5|197249.5|20
1725284900000|2024-09-02 13:48:20|197298.7|197248.7|197308.5|197258.5|197309.7|197259.7|197298.7|197248.7|24
1725284910000|2024-09-02 13:48:30|197308.7|197258.7|197305.4|197255.4|197309.1|197259.1|197302.9|197252.9|10
1725284920000|2024-09-02 13:48:40|197305.9|197255.9|197306.8|197256.8|197307.2|197257.2|197303.6|197253.6|13
1725284930000|2024-09-02 13:48:50|197305.2|197255.2|197300.6|197250.6|197306.7|197256.7|197299.4|197249.4|18
1725284940000|2024-09-02 13:49:00|197301.6|197251.6|197302.3|197252.3|197302.5|197252.5|197300.6|197250.6|10
1725284950000|2024-09-02 13:49:10|197303.6|197253.6|197302.7|197252.7|197304.3|197254.3|197300.3|197250.3|9
1725284960000|2024-09-02 13:49:20|197299.2|197249.2|197304.6|197254.6|197304.6|197254.6|197299.1|197249.1|11
1725284970000|2024-09-02 13:49:30|197306.2|197256.2|197364.1|197314.1|197417.5|197367.5|197306.2|197256.2|20
1725284980000|2024-09-02 13:49:40|197365.1|197315.1|197377|197327|197377|197327|197355.6|197305.6|28
1725284990000|2024-09-02 13:49:50|197376.2|197326.2|197367.3|197317.3|197377|197327|197354.7|197304.7|24
1725285000000|2024-09-02 13:50:00|197372.4|197322.4|197382.1|197332.1|197383.6|197333.6|197366.5|197316.5|19
1725285010000|2024-09-02 13:50:10|197383.3|197333.3|197366.2|197316.2|197383.3|197333.3|197363.8|197313.8|20
1725285020000|2024-09-02 13:50:20|197367.4|197317.4|197368.6|197318.6|197371|197321|197363.4|197313.4|16
1725285030000|2024-09-02 13:50:30|197370.1|197320.1|197348.9|197298.9|197370.5|197320.5|197348.9|197298.9|19
1725285040000|2024-09-02 13:50:40|197349.9|197299.9|197349.1|197299.1|197349.9|197299.9|197347.6|197297.6|9
1725285050000|2024-09-02 13:50:50|197347.8|197297.8|197349.1|197299.1|197349.1|197299.1|197347.8|197297.8|2
1725285060000|2024-09-02 13:51:00|197349|197299|197348.6|197298.6|197349|197299|197348.6|197298.6|8
1725285070000|2024-09-02 13:51:10|197349.8|197299.8|197367.2|197317.2|197368.1|197318.1|197349.8|197299.8|17
1725285080000|2024-09-02 13:51:20|197366|197316|197369|197319|197370.5|197320.5|197364.4|197314.4|15
1725285090000|2024-09-02 13:51:30|197368|197318|197368.7|197318.7|197369.3|197319.3|197367.1|197317.1|16
1725285100000|2024-09-02 13:51:40|197367.8|197317.8|197406.3|197281.3|197406.3|197318.9|197367.8|197281.3|6
1725285110000|2024-09-02 13:51:50|197407|197282|197413|197288|197413.1|197288.1|197407|197282|9
1725285120000|2024-09-02 13:52:00|197414.1|197289.1|197412.4|197287.4|197414.1|197289.1|197412.4|197287.4|3
1725285130000|2024-09-02 13:52:10|197409.5|197284.5|197368.5|197318.5|197409.8|197321.3|197368.5|197284.5|7
1725285140000|2024-09-02 13:52:20|197344.4|197294.4|197318.7|197268.7|197355|197305|197311.2|197261.2|22
1725285150000|2024-09-02 13:52:30|197316.9|197266.9|197315.1|197265.1|197318.3|197268.3|197312.5|197262.5|13
1725285160000|2024-09-02 13:52:40|197315.7|197265.7|197314.1|197264.1|197316.2|197266.2|197311.2|197261.2|6
1725285170000|2024-09-02 13:52:50|197314.8|197264.8|197329.1|197279.1|197329.2|197279.2|197314.8|197264.8|12
1725285180000|2024-09-02 13:53:00|197330.1|197280.1|197335.5|197285.5|197338.3|197288.3|197325.8|197275.8|18
1725285190000|2024-09-02 13:53:10|197337.1|197287.1|197323.7|197273.7|197341.2|197291.2|197318.7|197268.7|15
1725285200000|2024-09-02 13:53:20|197323|197273|197329.9|197279.9|197333.3|197283.3|197322.1|197272.1|12
1725285210000|2024-09-02 13:53:30|197328.3|197278.3|197324.6|197274.6|197329.7|197279.7|197322.4|197272.4|13
1725285220000|2024-09-02 13:53:40|197323.3|197273.3|197338.8|197288.8|197366|197316|197321.5|197271.5|12
1725285230000|2024-09-02 13:53:50|197338.9|197288.9|197321.6|197271.6|197341.6|197291.6|197320|197270|13
1725285240000|2024-09-02 13:54:00|197319.8|197269.8|197273.7|197223.7|197319.8|197269.8|197262.6|197212.6|19
1725285250000|2024-09-02 13:54:10|197272.3|197222.3|197270.7|197220.7|197273.8|197223.8|197270.7|197220.7|6
1725285260000|2024-09-02 13:54:20|197272|197222|197257.6|197207.6|197272|197222|197253.5|197203.5|16
1725285270000|2024-09-02 13:54:30|197257.8|197207.8|197256.5|197206.5|197257.8|197207.8|197253.2|197203.2|9
1725285280000|2024-09-02 13:54:40|197257.5|197207.5|197228.8|197178.8|197257.5|197207.5|197228.8|197178.8|16
1725285290000|2024-09-02 13:54:50|197226|197176|197228.2|197178.2|197229.8|197179.8|197223.8|197173.8|20
1725285300000|2024-09-02 13:55:00|197226.6|197176.6|197111|197061|197226.6|197176.6|197111|197051.8|17
1725285310000|2024-09-02 13:55:10|197115.6|197065.6|197082.9|197032.9|197118.3|197068.3|197082.7|197032.7|30
1725285320000|2024-09-02 13:55:20|197089.4|197039.4|197089.4|197039.4|197089.6|197039.6|197082.1|197032.1|22
1725285330000|2024-09-02 13:55:30|197088.6|197038.6|197087.6|197037.6|197095.4|197045.4|197087.6|197037.6|13
1725285340000|2024-09-02 13:55:40|197088.6|197038.6|197091.2|197041.2|197093.1|197043.1|197086.3|197036.3|14
1725285350000|2024-09-02 13:55:50|197092.2|197042.2|197159.3|197109.3|197159.3|197109.3|197092.2|197042.2|23
1725285360000|2024-09-02 13:56:00|197159.6|197109.6|197160.7|197110.7|197161.2|197111.2|197152.9|197102.9|14
1725285370000|2024-09-02 13:56:10|197159.9|197109.9|197161.3|197111.3|197171.4|197121.4|197157.4|197107.4|20
1725285380000|2024-09-02 13:56:20|197160.8|197110.8|197161.2|197111.2|197162.5|197112.5|197157.1|197107.1|19
1725285390000|2024-09-02 13:56:30|197160.3|197110.3|197160.3|197110.3|197163|197113|197155.9|197105.9|16
1725285400000|2024-09-02 13:56:40|197161.1|197111.1|197131.1|197081.1|197161.4|197111.4|197109.1|197059.1|20
1725285410000|2024-09-02 13:56:50|197132.3|197082.3|197129.6|197079.6|197134.3|197084.3|197126.8|197076.8|10
1725285420000|2024-09-02 13:57:00|197130.3|197080.3|197145.9|197095.9|197146.6|197096.6|197130.3|197080.3|24
1725285430000|2024-09-02 13:57:10|197148.6|197098.6|197052.6|197002.6|197150.1|197100.1|197050.7|197000.7|28
1725285440000|2024-09-02 13:57:20|197052.1|197002.1|197059.3|197009.3|197066.4|197016.4|197051.4|197001.4|19
1725285450000|2024-09-02 13:57:30|197061.9|197011.9|197056.8|197006.8|197061.9|197011.9|197054.4|197004.4|22
1725285460000|2024-09-02 13:57:40|197055.9|197005.9|197056.5|197006.5|197058.8|197008.8|197055.9|197005.9|17
1725285470000|2024-09-02 13:57:50|197057.4|197007.4|197050.5|197000.5|197057.5|197007.5|197048.7|196998.7|12
1725285480000|2024-09-02 13:58:00|197049.5|196999.5|197062|197012|197067.4|197017.4|197048.1|196998.1|27
1725285490000|2024-09-02 13:58:10|197061.7|197011.7|197062.1|197012.1|197070.1|197020.1|197056.2|197006.2|34
1725285500000|2024-09-02 13:58:20|197062.8|197012.8|197064.7|197014.7|197067.2|197017.2|197061.2|197011.2|35
1725285510000|2024-09-02 13:58:30|197066.5|197016.5|197070.9|197020.9|197079.5|197029.5|197063.8|197013.8|34
1725285520000|2024-09-02 13:58:40|197073.3|197023.3|197139.8|197089.8|197171|197121|197073.3|197023.3|38
1725285530000|2024-09-02 13:58:50|197141.7|197091.7|197135.4|197085.4|197150|197100|197128.2|197078.2|36
1725285540000|2024-09-02 13:59:00|197131.6|197081.6|197152.4|197102.4|197165.2|197115.2|197124.9|197074.9|36
1725285550000|2024-09-02 13:59:10|197152.9|197102.9|197170.2|197120.2|197173.7|197123.7|197152|197102|31
1725285560000|2024-09-02 13:59:20|197170.6|197120.6|197170.6|197120.6|197172.5|197122.5|197167.9|197117.9|27
1725285570000|2024-09-02 13:59:30|197171|197121|197171.9|197121.9|197172.7|197122.7|197169.2|197119.2|34
1725285580000|2024-09-02 13:59:40|197169.2|197119.2|197171.9|197121.9|197180|197130|197164.6|197114.6|35
1725285590000|2024-09-02 13:59:50|197170.2|197120.2|197193.3|197143.3|197242.5|197192.5|197170.2|197120.2|35
1725285600000|2024-09-02 14:00:00|197195.4|197145.4|197185.7|197135.7|197195.4|197145.4|197176.8|197126.8|29
1725285610000|2024-09-02 14:00:10|197184.4|197134.4|197182.2|197132.2|197184.6|197134.6|197179.4|197129.4|22
1725285620000|2024-09-02 14:00:20|197181.1|197131.1|197171.8|197121.8|197188.1|197138.1|197171.8|197121.8|18
1725285630000|2024-09-02 14:00:30|197173.6|197123.6|197166.3|197116.3|197174.1|197124.1|197162.6|197112.6|23
1725285640000|2024-09-02 14:00:40|197165.7|197115.7|197117.9|197067.9|197167.1|197117.1|197115.4|197065.4|32
1725285650000|2024-09-02 14:00:50|197115.6|197065.6|197180.2|197055.2|197183.6|197065.6|197115.6|197026.1|26
1725285660000|2024-09-02 14:01:00|197180.4|197055.4|197176.6|197051.6|197182.3|197057.3|197176.6|197051.6|16
1725285670000|2024-09-02 14:01:10|197178.1|197053.1|197178.9|197053.9|197180.3|197055.3|197177.7|197052.7|15
1725285680000|2024-09-02 14:01:20|197177.9|197052.9|197179|197054|197179|197054|197177.9|197052.9|3
1725285690000|2024-09-02 14:01:30|197177.9|197052.9|197184.6|197059.6|197184.9|197059.9|197176.4|197051.4|18
1725285700000|2024-09-02 14:01:40|197188.8|197063.8|197173.8|197123.8|197234.4|197123.8|197173.8|197055.2|25
1725285710000|2024-09-02 14:01:50|197173.4|197123.4|197173.4|197123.4|197174.3|197124.3|197172.3|197122.3|12
1725285720000|2024-09-02 14:02:00|197172.5|197122.5|197170.2|197120.2|197173.9|197123.9|197170.2|197120.2|13
1725285730000|2024-09-02 14:02:10|197168.8|197118.8|197134.9|197084.9|197168.8|197118.8|197126.3|197076.3|12
1725285740000|2024-09-02 14:02:20|197136.7|197086.7|197173.9|197123.9|197188.4|197138.4|197136.2|197086.2|20
1725285750000|2024-09-02 14:02:30|197171.1|197121.1|197171.3|197121.3|197171.8|197121.8|197171.1|197121.1|4
1725285760000|2024-09-02 14:02:40|197172.3|197122.3|197177.3|197127.3|197177.3|197127.3|197172.1|197122.1|5
1725285770000|2024-09-02 14:02:50|197178.1|197128.1|197177.4|197127.4|197178.6|197128.6|197176.5|197126.5|8
1725285780000|2024-09-02 14:03:00|197176.7|197126.7|197166|197116|197176.7|197126.7|197166|197116|9
1725285790000|2024-09-02 14:03:10|197167|197117|197177.1|197127.1|197177.1|197127.1|197155.6|197105.6|14
1725285800000|2024-09-02 14:03:20|197172.7|197122.7|197174.7|197124.7|197174.7|197124.7|197172.4|197122.4|6
1725285810000|2024-09-02 14:03:30|197175.7|197125.7|197175.7|197125.7|197175.7|197125.7|197174|197124|7
1725285820000|2024-09-02 14:03:40|197175.1|197125.1|197239.6|197189.6|197242.2|197192.2|197172.4|197122.4|16
1725285830000|2024-09-02 14:03:50|197237.1|197187.1|197243.7|197193.7|197249.5|197199.5|197219.7|197169.7|28
1725285840000|2024-09-02 14:04:00|197244.4|197194.4|197274.3|197224.3|197278|197228|197243.2|197193.2|20
1725285850000|2024-09-02 14:04:10|197277|197227|197321.9|197271.9|197321.9|197271.9|197276|197226|22
1725285860000|2024-09-02 14:04:20|197324|197274|197403|197353|197405.6|197355.6|197323.3|197273.3|26
1725285870000|2024-09-02 14:04:30|197403.5|197353.5|197403.8|197353.8|197406.5|197356.5|197397.9|197347.9|29
1725285880000|2024-09-02 14:04:40|197403|197353|197419.7|197369.7|197419.7|197369.7|197402.1|197352.1|19
1725285890000|2024-09-02 14:04:50|197420.4|197370.4|197488.2|197363.2|197490|197385.2|197420.4|197355.7|23
1725285900000|2024-09-02 14:05:00|197486.8|197361.8|197499.2|197374.2|197503.2|197378.2|197486.1|197361.1|21
1725285910000|2024-09-02 14:05:10|197495.6|197370.6|197499|197374|197503.4|197378.4|197495.6|197370.6|11
1725285920000|2024-09-02 14:05:20|197494.7|197369.7|197529|197404|197537.3|197412.3|197475.7|197350.7|22
1725285930000|2024-09-02 14:05:30|197529.8|197404.8|197517.2|197392.2|197529.8|197404.8|197517.2|197392.2|19
1725285940000|2024-09-02 14:05:40|197515.4|197390.4|197531.2|197406.2|197533.5|197408.5|197512.6|197387.6|19
1725285950000|2024-09-02 14:05:50|197531.6|197406.6|197525.6|197400.6|197532.8|197407.8|197524.9|197399.9|14
1725285960000|2024-09-02 14:06:00|197524.7|197399.7|197527.1|197402.1|197527.1|197402.1|197519.4|197394.4|17
1725285970000|2024-09-02 14:06:10|197553.5|197428.5|197535.2|197410.2|197553.5|197428.5|197535.2|197410.2|7
1725285980000|2024-09-02 14:06:20|197533.9|197408.9|197521|197396|197534.6|197409.6|197521|197396|13
1725285990000|2024-09-02 14:06:30|197522.3|197397.3|197535.5|197410.5|197535.5|197410.5|197518.5|197393.5|11
1725286000000|2024-09-02 14:06:40|197534.3|197409.3|197542.9|197417.9|197542.9|197482|197484.2|197409.3|16
1725286010000|2024-09-02 14:06:50|197544|197419|197541|197416|197545.3|197420.3|197537.8|197412.8|15
1725286020000|2024-09-02 14:07:00|197541.7|197416.7|197499.3|197374.3|197542.2|197417.2|197494.1|197369.1|19
1725286030000|2024-09-02 14:07:10|197499.4|197374.4|197490.7|197365.7|197500.7|197375.7|197488.8|197363.8|17
1725286040000|2024-09-02 14:07:20|197488|197363|197490.8|197365.8|197490.8|197365.8|197487.9|197362.9|9
1725286050000|2024-09-02 14:07:30|197535.8|197410.8|197552.1|197427.1|197552.1|197427.1|197523.9|197398.9|16
1725286060000|2024-09-02 14:07:40|197544.4|197419.4|197542.6|197417.6|197544.4|197419.4|197542|197417|4
1725286070000|2024-09-02 14:07:50|197542|197417|197559.2|197434.2|197562.9|197437.9|197541.9|197416.9|11
1725286080000|2024-09-02 14:08:00|197563.2|197438.2|197555|197430|197567.1|197442.1|197547.8|197422.8|9
1725286090000|2024-09-02 14:08:10|197559.6|197434.6|197529.2|197404.2|197561.2|197436.2|197520.8|197395.8|20
1725286100000|2024-09-02 14:08:20|197529.4|197404.4|197516.1|197391.1|197539|197414|197511.2|197386.2|20
1725286110000|2024-09-02 14:08:30|197517.9|197392.9|197513|197388|197530.6|197405.6|197511.1|197386.1|15
1725286120000|2024-09-02 14:08:40|197514.5|197389.5|197524.7|197399.7|197524.7|197399.7|197512.7|197387.7|9
1725286130000|2024-09-02 14:08:50|197520.8|197395.8|197536.3|197411.3|197538.1|197413.1|197519.9|197394.9|9
1725286140000|2024-09-02 14:09:00|197537.8|197412.8|197538.2|197413.2|197538.2|197413.2|197526|197401|9
1725286150000|2024-09-02 14:09:10|197532.3|197407.3|197546.4|197421.4|197546.4|197421.4|197532.3|197407.3|11
1725286160000|2024-09-02 14:09:20|197547|197422|197533.2|197408.2|197547|197422|197529|197404|17
1725286170000|2024-09-02 14:09:30|197533.1|197408.1|197527.8|197402.8|197535.9|197410.9|197526.9|197401.9|11
1725286180000|2024-09-02 14:09:40|197530.7|197405.7|197523|197398|197537.9|197412.9|197517.4|197392.4|16
1725286190000|2024-09-02 14:09:50|197522.6|197397.6|197525|197400|197525.6|197400.6|197518.9|197393.9|12
1725286200000|2024-09-02 14:10:00|197524.5|197399.5|197525.5|197400.5|197526.7|197401.7|197521.2|197396.2|14
1725286210000|2024-09-02 14:10:10|197525.1|197400.1|197524.4|197399.4|197525.8|197400.8|197521.3|197396.3|13
1725286220000|2024-09-02 14:10:20|197520.3|197395.3|197521.4|197396.4|197524.8|197399.8|197520.3|197395.3|9
1725286230000|2024-09-02 14:10:30|197522.2|197397.2|197506.2|197381.2|197522.2|197397.2|197503.4|197378.4|8
1725286240000|2024-09-02 14:10:40|197504.4|197379.4|197506.3|197381.3|197506.3|197381.3|197504.3|197379.3|8
1725286250000|2024-09-02 14:10:50|197504.7|197379.7|197506|197381|197506|197381|197504.4|197379.4|3
1725286260000|2024-09-02 14:11:00|197509.5|197384.5|197514.7|197389.7|197514.7|197389.7|197507.8|197382.8|8
1725286270000|2024-09-02 14:11:10|197516.6|197391.6|197510.2|197385.2|197517.8|197392.8|197505.3|197380.3|10
1725286280000|2024-09-02 14:11:20|197501.7|197376.7|197506.9|197381.9|197507.5|197382.5|197501.7|197376.7|6
1725286290000|2024-09-02 14:11:30|197507.6|197382.6|197507.6|197382.6|197507.6|197382.6|197507.6|197382.6|1
1725286300000|2024-09-02 14:11:40|197507.7|197382.7|197504|197379|197507.7|197382.7|197501.4|197376.4|9
1725286310000|2024-09-02 14:11:50|197502|197377|197475.6|197350.6|197502|197377|197473.5|197348.5|16
1725286320000|2024-09-02 14:12:00|197476.9|197351.9|197470.2|197345.2|197477.8|197352.8|197469.7|197344.7|12
1725286330000|2024-09-02 14:12:10|197466.9|197341.9|197473.2|197348.2|197473.2|197348.2|197466.9|197341.9|5
1725286340000|2024-09-02 14:12:20|197474.7|197349.7|197486.6|197361.6|197489.2|197364.2|197467.1|197342.1|8
1725286350000|2024-09-02 14:12:30|197484|197359|197426.1|197301.1|197486.7|197361.7|197426.1|197301.1|16
1725286360000|2024-09-02 14:12:40|197408.3|197358.3|197408.3|197358.3|197414.9|197364.9|197406|197356|23
1725286370000|2024-09-02 14:12:50|197409.7|197359.7|197419.2|197369.2|197420.6|197370.6|197409.7|197359.7|11
1725286380000|2024-09-02 14:13:00|197420.6|197370.6|197450.7|197400.7|197454.5|197404.5|197420.5|197370.5|11
1725286390000|2024-09-02 14:13:10|197452.1|197402.1|197471.8|197421.8|197472.7|197422.7|197452.1|197402.1|11
1725286400000|2024-09-02 14:13:20|197473|197423|197512.1|197462.1|197512.1|197462.1|197473|197423|12
1725286410000|2024-09-02 14:13:30|197513.3|197463.3|197532.1|197482.1|197546.1|197496.1|197513.3|197463.3|15
1725286420000|2024-09-02 14:13:40|197532.2|197482.2|197532.2|197482.2|197532.2|197482.2|197532.2|197482.2|1
1725286430000|2024-09-02 14:13:50|197534.1|197484.1|197504.8|197454.8|197535.4|197485.4|197491.2|197441.2|15
1725286440000|2024-09-02 14:14:00|197504.5|197454.5|197552.4|197427.4|197552.4|197454.9|197504.5|197423.5|7
1725286450000|2024-09-02 14:14:10|197551.7|197426.7|197547.4|197422.4|197551.7|197426.7|197537.3|197412.3|11
1725286460000|2024-09-02 14:14:20|197548|197423|197551.9|197426.9|197551.9|197426.9|197548|197423|11
1725286470000|2024-09-02 14:14:30|197552.1|197427.1|197549.3|197424.3|197552.1|197427.1|197549.3|197424.3|14
1725286480000|2024-09-02 14:14:40|197551.6|197426.6|197549.7|197424.7|197551.6|197426.6|197547.3|197422.3|6
1725286490000|2024-09-02 14:14:50|197545.2|197420.2|197597.3|197472.3|197597.4|197472.4|197545.2|197420.2|21
1725286500000|2024-09-02 14:15:00|197596.1|197471.1|197591.9|197466.9|197596.1|197471.1|197587.6|197462.6|13
1725286510000|2024-09-02 14:15:10|197589.9|197464.9|197576.2|197451.2|197595.6|197470.6|197576.2|197451.2|12
1725286520000|2024-09-02 14:15:20|197576.1|197451.1|197570.9|197445.9|197579.6|197454.6|197565.1|197440.1|14
1725286530000|2024-09-02 14:15:30|197570.1|197445.1|197572.7|197447.7|197573|197448|197570.1|197445.1|6
1725286540000|2024-09-02 14:15:40|197578.1|197453.1|197578.9|197453.9|197578.9|197453.9|197578.1|197453.1|2
1725286550000|2024-09-02 14:15:50|197582|197457|197578.2|197453.2|197582|197457|197578.2|197453.2|3
1725286560000|2024-09-02 14:16:00|197578.7|197453.7|197576.1|197451.1|197588.4|197463.4|197572.5|197447.5|11
1725286570000|2024-09-02 14:16:10|197570.2|197445.2|197567.3|197442.3|197570.2|197445.2|197564.7|197439.7|9
1725286580000|2024-09-02 14:16:20|197564.5|197439.5|197572.1|197447.1|197573.7|197448.7|197563.9|197438.9|10
1725286600000|2024-09-02 14:16:40|197578|197453|197578|197453|197578|197453|197578|197453|1
1725286610000|2024-09-02 14:16:50|197578.9|197453.9|197585.4|197460.4|197585.4|197460.4|197578.9|197453.9|3
1725286620000|2024-09-02 14:17:00|197586.6|197461.6|197584.8|197459.8|197586.6|197461.6|197576.5|197451.5|12
1725286630000|2024-09-02 14:17:10|197580.6|197455.6|197580.3|197455.3|197584|197459|197579.1|197454.1|5
1725286640000|2024-09-02 14:17:20|197578.6|197453.6|197579.4|197454.4|197586.7|197461.7|197574.8|197449.8|12
1725286650000|2024-09-02 14:17:30|197577.7|197452.7|197585.4|197460.4|197585.4|197460.4|197577.7|197452.7|4
1725286660000|2024-09-02 14:17:40|197585.3|197460.3|197584.9|197459.9|197589|197464|197575.9|197450.9|11
1725286670000|2024-09-02 14:17:50|197586.1|197461.1|197584.5|197459.5|197586.1|197461.1|197578.6|197453.6|7
1725286680000|2024-09-02 14:18:00|197585.8|197460.8|197580.2|197455.2|197588.7|197463.7|197576|197451|11
1725286690000|2024-09-02 14:18:10|197578.9|197453.9|197584.6|197459.6|197586|197461|197578.8|197453.8|7
1725286700000|2024-09-02 14:18:20|197583.9|197458.9|197579.8|197454.8|197584.4|197459.4|197578.1|197453.1|10
1725286710000|2024-09-02 14:18:30|197578.5|197453.5|197570.2|197445.2|197583.8|197458.8|197566.6|197441.6|14
1725286720000|2024-09-02 14:18:40|197572.4|197447.4|197577.5|197452.5|197580.6|197455.6|197572.4|197447.4|5
1725286730000|2024-09-02 14:18:50|197580.6|197455.6|197579.8|197454.8|197581.1|197456.1|197576.6|197451.6|6
1725286740000|2024-09-02 14:19:00|197578.8|197453.8|197570.8|197445.8|197580.3|197455.3|197539.4|197414.4|12
1725286750000|2024-09-02 14:19:10|197570.9|197445.9|197572.2|197447.2|197572.2|197447.2|197570.9|197445.9|2
1725286760000|2024-09-02 14:19:20|197571|197446|197571.8|197446.8|197571.8|197446.8|197570.5|197445.5|3
1725286770000|2024-09-02 14:19:30|197573.4|197448.4|197576.4|197451.4|197577.1|197452.1|197573.4|197448.4|3
1725286780000|2024-09-02 14:19:40|197575.1|197450.1|197545.7|197420.7|197575.1|197450.1|197542.4|197417.4|16
1725286790000|2024-09-02 14:19:50|197544.5|197419.5|197538.5|197413.5|197550.4|197425.4|197538.5|197413.5|16
1725286800000|2024-09-02 14:20:00|197541.1|197416.1|197540.4|197415.4|197541.1|197416.1|197538.1|197413.1|7
1725286810000|2024-09-02 14:20:10|197538.7|197413.7|197541.8|197416.8|197541.8|197416.8|197532.8|197407.8|8
1725286820000|2024-09-02 14:20:20|197540.4|197415.4|197546.3|197421.3|197546.3|197421.3|197540.4|197415.4|3
1725286830000|2024-09-02 14:20:30|197542.7|197417.7|197568.5|197443.5|197582.1|197457.1|197541.8|197416.8|15
1725286840000|2024-09-02 14:20:40|197568|197443|197584.8|197459.8|197584.9|197459.9|197568|197443|8
1725286850000|2024-09-02 14:20:50|197584.2|197459.2|197614.8|197489.8|197619.4|197494.4|197584.2|197459.2|10
1725286860000|2024-09-02 14:21:00|197618.4|197493.4|197652.6|197527.6|197654.2|197529.2|197616|197491|19
1725286870000|2024-09-02 14:21:10|197652.7|197527.7|197642.8|197517.8|197652.7|197527.7|197632.6|197507.6|15
1725286880000|2024-09-02 14:21:20|197643|197518|197642.4|197517.4|197646.6|197521.6|197636.8|197511.8|22
1725286890000|2024-09-02 14:21:30|197645|197520|197645.6|197520.6|197645.6|197520.6|197641.4|197516.4|21
1725286900000|2024-09-02 14:21:40|197644.8|197519.8|197634.5|197509.5|197644.8|197519.8|197633.8|197508.8|15
1725286910000|2024-09-02 14:21:50|197636.7|197511.7|197615.9|197490.9|197640|197515|197615.9|197490.9|6
1725286920000|2024-09-02 14:22:00|197617.5|197492.5|197614.9|197489.9|197617.5|197492.5|197614.7|197489.7|5
1725286930000|2024-09-02 14:22:10|197616.6|197491.6|197642.3|197517.3|197644.6|197519.6|197616.2|197491.2|15
1725286940000|2024-09-02 14:22:20|197640.8|197515.8|197643.6|197518.6|197643.6|197518.6|197630.3|197505.3|15
1725286950000|2024-09-02 14:22:30|197645.4|197520.4|197654.8|197529.8|197654.9|197529.9|197645.4|197520.4|4
1725286960000|2024-09-02 14:22:40|197654.2|197529.2|197650.8|197525.8|197654.2|197529.2|197650.8|197525.8|6
1725286970000|2024-09-02 14:22:50|197651.3|197526.3|197647.8|197522.8|197653.1|197528.1|197647.8|197522.8|7
1725286980000|2024-09-02 14:23:00|197648.3|197523.3|197692.5|197567.5|197692.5|197567.5|197648.3|197523.3|3
1725286990000|2024-09-02 14:23:10|197694.3|197569.3|197685.4|197560.4|197694.3|197569.3|197684.2|197559.2|13
1725287000000|2024-09-02 14:23:20|197684|197559|197685.2|197560.2|197685.7|197560.7|197678.6|197553.6|11
1725287010000|2024-09-02 14:23:30|197683.5|197558.5|197686|197561|197686|197561|197683.5|197558.5|3
1725287020000|2024-09-02 14:23:40|197683.8|197558.8|197684.1|197559.1|197684.1|197559.1|197682.5|197557.5|3
1725287030000|2024-09-02 14:23:50|197683.7|197558.7|197681.5|197556.5|197684.1|197559.1|197680.2|197555.2|9
1725287040000|2024-09-02 14:24:00|197682.8|197557.8|197682.6|197557.6|197685.3|197560.3|197678.6|197553.6|11
1725287050000|2024-09-02 14:24:10|197680.8|197555.8|197677.9|197552.9|197682|197557|197677.9|197552.9|8
1725287060000|2024-09-02 14:24:20|197678.5|197553.5|197671.6|197546.6|197678.9|197553.9|197666.7|197541.7|13
1725287070000|2024-09-02 14:24:30|197673|197548|197668|197543|197673.4|197548.4|197668|197543|7
1725287080000|2024-09-02 14:24:40|197666.6|197541.6|197603.6|197478.6|197666.6|197541.6|197594.9|197469.9|16
1725287090000|2024-09-02 14:24:50|197604.5|197479.5|197606.4|197481.4|197607.9|197482.9|197597.2|197472.2|16
1725287100000|2024-09-02 14:25:00|197604.4|197479.4|197561|197436|197606.5|197481.5|197558.1|197433.1|20
1725287110000|2024-09-02 14:25:10|197561.2|197436.2|197554.1|197429.1|197561.2|197436.2|197554.1|197429.1|13
1725287120000|2024-09-02 14:25:20|197555.5|197430.5|197607|197482|197608.7|197483.7|197553.7|197428.7|17
1725287130000|2024-09-02 14:25:30|197608.4|197483.4|197607.2|197482.2|197608.4|197483.4|197607.2|197482.2|2
1725287140000|2024-09-02 14:25:40|197608.6|197483.6|197592.9|197467.9|197609.6|197484.6|197591.9|197466.9|19
1725287150000|2024-09-02 14:25:50|197593.2|197468.2|197562|197437|197593.2|197468.2|197561.5|197436.5|13
1725287160000|2024-09-02 14:26:00|197562.6|197437.6|197615.1|197490.1|197617.4|197492.4|197562.6|197437.6|19
1725287170000|2024-09-02 14:26:10|197616.4|197491.4|197627.8|197502.8|197629|197504|197616.4|197491.4|13
1725287180000|2024-09-02 14:26:20|197628.9|197503.9|197602.4|197477.4|197628.9|197503.9|197597|197472|17
1725287190000|2024-09-02 14:26:30|197606.2|197481.2|197618.4|197493.4|197619.5|197494.5|197606.2|197481.2|15
1725287200000|2024-09-02 14:26:40|197617.1|197492.1|197623.9|197498.9|197625.6|197500.6|197610|197485|13
1725287210000|2024-09-02 14:26:50|197623.4|197498.4|197618.1|197493.1|197624.6|197499.6|197615.3|197490.3|8
1725287220000|2024-09-02 14:27:00|197619.5|197494.5|197654.5|197529.5|197657.6|197532.6|197619.5|197494.5|20
1725287230000|2024-09-02 14:27:10|197663.4|197538.4|197657.8|197532.8|197663.4|197538.4|197653.2|197528.2|13
1725287240000|2024-09-02 14:27:20|197651.1|197526.1|197649.1|197524.1|197651.5|197526.5|197647.3|197522.3|8
1725287250000|2024-09-02 14:27:30|197656.3|197531.3|197660.3|197535.3|197666.1|197541.1|197655.9|197530.9|13
1725287260000|2024-09-02 14:27:40|197659.9|197534.9|197653.1|197528.1|197659.9|197534.9|197647.9|197522.9|8
1725287270000|2024-09-02 14:27:50|197656|197531|197655.2|197530.2|197657.2|197532.2|197651.8|197526.8|5
1725287280000|2024-09-02 14:28:00|197651.8|197526.8|197656.8|197531.8|197657|197532|197651.8|197526.8|8
1725287290000|2024-09-02 14:28:10|197657.4|197532.4|197635.1|197510.1|197660.5|197535.5|197635.1|197510.1|10
1725287300000|2024-09-02 14:28:20|197637.3|197512.3|197637.5|197512.5|197638.3|197513.3|197633.8|197508.8|10
1725287310000|2024-09-02 14:28:30|197621.8|197496.8|197608.3|197483.3|197625.2|197500.2|197606|197481|22
1725287320000|2024-09-02 14:28:40|197605.2|197480.2|197601.4|197476.4|197607.3|197482.3|197594.6|197469.6|18
1725287330000|2024-09-02 14:28:50|197602.7|197477.7|197600.3|197475.3|197602.8|197477.8|197599.7|197474.7|8
1725287340000|2024-09-02 14:29:00|197600.4|197475.4|197605.2|197480.2|197605.2|197480.2|197599.9|197474.9|12
1725287350000|2024-09-02 14:29:10|197604.3|197479.3|197604.1|197479.1|197605.9|197480.9|197600.2|197475.2|14
1725287360000|2024-09-02 14:29:20|197602.7|197477.7|197605|197480|197605.5|197480.5|197602.6|197477.6|5
1725287370000|2024-09-02 14:29:30|197603.5|197478.5|197604.9|197479.9|197604.9|197479.9|197602.5|197477.5|3
1725287380000|2024-09-02 14:29:40|197603.7|197478.7|197601.3|197476.3|197604.9|197479.9|197600.6|197475.6|15
1725287390000|2024-09-02 14:29:50|197602.7|197477.7|197602.7|197477.7|197603.6|197478.6|197601.8|197476.8|6
1725287400000|2024-09-02 14:30:00|197604.1|197479.1|197604.1|197479.1|197604.1|197479.1|197604.1|197479.1|1
1725287410000|2024-09-02 14:30:10|197568.6|197518.6|197567.7|197517.7|197570.4|197520.4|197567.7|197517.7|3
1725287420000|2024-09-02 14:30:20|197569.1|197519.1|197657.7|197607.7|197657.7|197607.7|197569.1|197519.1|9
1725287430000|2024-09-02 14:30:30|197657.5|197607.5|197653.6|197603.6|197660.4|197610.4|197651.1|197601.1|18
1725287440000|2024-09-02 14:30:40|197654.9|197604.9|197654.1|197604.1|197654.9|197604.9|197649.1|197599.1|10
1725287450000|2024-09-02 14:30:50|197653.6|197603.6|197653.5|197603.5|197657.7|197607.7|197650.2|197600.2|13
1725287460000|2024-09-02 14:31:00|197652.3|197602.3|197659.8|197609.8|197661.3|197611.3|197646.2|197596.2|8
1725287470000|2024-09-02 14:31:10|197661.3|197611.3|197659.8|197609.8|197661.3|197611.3|197659|197609|4
1725287480000|2024-09-02 14:31:20|197658|197608|197655.8|197605.8|197658|197608|197651.2|197601.2|10
1725287490000|2024-09-02 14:31:30|197654.3|197604.3|197652.5|197602.5|197655.5|197605.5|197652.5|197602.5|8
1725287500000|2024-09-02 14:31:40|197653.7|197603.7|197655.6|197605.6|197655.9|197605.9|197652.1|197602.1|8
1725287510000|2024-09-02 14:31:50|197654.7|197604.7|197584.5|197534.5|197654.7|197604.7|197575.4|197525.4|20
1725287520000|2024-09-02 14:32:00|197583.1|197533.1|197589.6|197464.6|197598.4|197533.2|197575.6|197463.4|19
1725287530000|2024-09-02 14:32:10|197590.8|197465.8|197551.8|197501.8|197590.8|197506.8|197542.7|197458.6|24
1725287540000|2024-09-02 14:32:20|197550.7|197500.7|197547.9|197497.9|197551|197501|197547.9|197497.9|9
1725287550000|2024-09-02 14:32:30|197543.8|197493.8|197522.8|197472.8|197543.8|197493.8|197519.8|197469.8|11
1725287560000|2024-09-02 14:32:40|197521.9|197471.9|197527.6|197477.6|197534|197484|197514.6|197464.6|23
1725287570000|2024-09-02 14:32:50|197526.3|197476.3|197513.6|197463.6|197535.4|197485.4|197512.4|197462.4|19
1725287580000|2024-09-02 14:33:00|197511.4|197461.4|197444.1|197394.1|197514.9|197464.9|197442.5|197392.5|18
1725287590000|2024-09-02 14:33:10|197427.7|197377.7|197446.8|197321.8|197447.1|197377.7|197413.3|197314.7|16
1725287600000|2024-09-02 14:33:20|197447.6|197322.6|197434.2|197309.2|197448.2|197323.2|197431.2|197306.2|17
1725287610000|2024-09-02 14:33:30|197433.4|197308.4|197445.7|197395.7|197448.5|197398.5|197407.5|197308.4|18
1725287620000|2024-09-02 14:33:40|197447.1|197397.1|197444.4|197394.4|197459.6|197409.6|197433|197383|16
1725287630000|2024-09-02 14:33:50|197445.4|197395.4|197451.7|197401.7|197454.4|197404.4|197444.4|197394.4|16
1725287640000|2024-09-02 14:34:00|197451|197401|197452.6|197402.6|197454.3|197404.3|197444.3|197394.3|13
1725287650000|2024-09-02 14:34:10|197453.1|197403.1|197464.9|197414.9|197468.2|197418.2|197452.7|197402.7|15
1725287660000|2024-09-02 14:34:20|197467.9|197417.9|197483.8|197433.8|197486.5|197436.5|197448.3|197398.3|20
1725287670000|2024-09-02 14:34:30|197483.3|197433.3|197480.6|197430.6|197484.8|197434.8|197480.6|197430.6|8
1725287680000|2024-09-02 14:34:40|197482.6|197432.6|197481.5|197431.5|197484.7|197434.7|197477.1|197427.1|17
1725287690000|2024-09-02 14:34:50|197485.2|197435.2|197493.3|197443.3|197494.9|197444.9|197483.5|197433.5|14
1725287700000|2024-09-02 14:35:00|197495.1|197445.1|197489.2|197439.2|197495.1|197445.1|197489.2|197439.2|7
1725287710000|2024-09-02 14:35:10|197490|197440|197491.5|197441.5|197491.5|197441.5|197489.7|197439.7|5
1725287720000|2024-09-02 14:35:20|197490.2|197440.2|197487.4|197437.4|197490.2|197440.2|197486.4|197436.4|3
1725287730000|2024-09-02 14:35:30|197486.4|197436.4|197454.4|197404.4|197486.9|197436.9|197454.4|197404.4|12
1725287740000|2024-09-02 14:35:40|197462.1|197412.1|197450.9|197400.9|197462.1|197412.1|197449.2|197399.2|7
1725287750000|2024-09-02 14:35:50|197451.8|197401.8|197458.7|197408.7|197459.8|197409.8|197451.8|197401.8|3
1725287760000|2024-09-02 14:36:00|197455.1|197405.1|197447.6|197397.6|197457.5|197407.5|197438.6|197388.6|10
1725287770000|2024-09-02 14:36:10|197448.8|197398.8|197451.1|197401.1|197452.5|197402.5|197448.8|197398.8|9
1725287780000|2024-09-02 14:36:20|197450.1|197400.1|197490.8|197440.8|197494.1|197444.1|197450.1|197400.1|13
1725287790000|2024-09-02 14:36:30|197492.9|197442.9|197492.4|197442.4|197492.9|197442.9|197489.5|197439.5|16
1725287800000|2024-09-02 14:36:40|197494.6|197444.6|197485.3|197435.3|197494.6|197444.6|197485.3|197435.3|8
1725287810000|2024-09-02 14:36:50|197482.1|197432.1|197481.6|197431.6|197483.5|197433.5|197478|197428|6
1725287820000|2024-09-02 14:37:00|197482.9|197432.9|197480.7|197430.7|197482.9|197432.9|197479.2|197429.2|7
1725287830000|2024-09-02 14:37:10|197480.6|197430.6|197480.8|197430.8|197481.1|197431.1|197480.6|197430.6|5
1725287840000|2024-09-02 14:37:20|197480.7|197430.7|197480.7|197430.7|197480.7|197430.7|197476.4|197426.4|4
1725287850000|2024-09-02 14:37:30|197481.1|197431.1|197492.5|197442.5|197494|197444|197481.1|197431.1|8
1725287860000|2024-09-02 14:37:40|197493.4|197443.4|197492.4|197442.4|197493.4|197443.4|197492.4|197442.4|6
1725287870000|2024-09-02 14:37:50|197491.2|197441.2|197489.4|197439.4|197491.3|197441.3|197489|197439|10
1725287880000|2024-09-02 14:38:00|197487.7|197437.7|197456.9|197406.9|197487.7|197437.7|197456.9|197406.9|12
1725287890000|2024-09-02 14:38:10|197455.9|197405.9|197458.3|197408.3|197458.3|197408.3|197455.5|197405.5|5
1725287900000|2024-09-02 14:38:20|197458.7|197408.7|197458.6|197408.6|197461.9|197411.9|197458.6|197408.6|7
1725287910000|2024-09-02 14:38:30|197460.1|197410.1|197457.9|197407.9|197461.3|197411.3|197456.8|197406.8|7
1725287920000|2024-09-02 14:38:40|197457.3|197407.3|197467.5|197417.5|197470|197420|197456.8|197406.8|10
1725287930000|2024-09-02 14:38:50|197463.5|197413.5|197515|197390|197521.2|197413.5|197463.5|197389.7|11
1725287940000|2024-09-02 14:39:00|197514.3|197389.3|197518.2|197393.2|197518.2|197393.2|197508.6|197383.6|8
1725287950000|2024-09-02 14:39:10|197518.8|197393.8|197520.7|197395.7|197520.7|197395.7|197518.8|197393.8|2
1725287960000|2024-09-02 14:39:20|197521|197396|197537.4|197412.4|197543.1|197418.1|197521|197396|20
1725287970000|2024-09-02 14:39:30|197538.9|197413.9|197539.7|197414.7|197539.7|197414.7|197536.5|197411.5|8
1725287980000|2024-09-02 14:39:40|197538.6|197413.6|197533.8|197408.8|197540.6|197415.6|197533.8|197408.8|15
1725287990000|2024-09-02 14:39:50|197537.9|197412.9|197539.4|197414.4|197544.9|197419.9|197536.8|197411.8|19
1725288000000|2024-09-02 14:40:00|197544.9|197419.9|197598.6|197473.6|197614.5|197489.5|197542.4|197417.4|25
1725288010000|2024-09-02 14:40:10|197597.6|197472.6|197592.5|197467.5|197597.6|197472.6|197589.9|197464.9|14
1725288020000|2024-09-02 14:40:20|197594|197469|197629.3|197504.3|197629.3|197504.3|197594|197469|12
1725288030000|2024-09-02 14:40:30|197627.5|197502.5|197625.4|197500.4|197630|197505|197623.4|197498.4|11
1725288040000|2024-09-02 14:40:40|197624.3|197499.3|197619.6|197494.6|197624.3|197499.3|197611.7|197486.7|21
1725288050000|2024-09-02 14:40:50|197618.4|197493.4|197616.8|197491.8|197621.1|197496.1|197616.7|197491.7|11
1725288060000|2024-09-02 14:41:00|197618.2|197493.2|197627.9|197502.9|197627.9|197502.9|197615.5|197490.5|9
1725288070000|2024-09-02 14:41:10|197634.7|197509.7|197627.1|197502.1|197635.4|197510.4|197626.3|197501.3|13
1725288080000|2024-09-02 14:41:20|197626.1|197501.1|197629.2|197504.2|197637.7|197512.7|197623.2|197498.2|20
1725288090000|2024-09-02 14:41:30|197628.2|197503.2|197618.6|197493.6|197628.4|197503.4|197618.6|197493.6|9
1725288100000|2024-09-02 14:41:40|197617.1|197492.1|197610.5|197485.5|197617.1|197492.1|197607.9|197482.9|11
1725288110000|2024-09-02 14:41:50|197611.6|197486.6|197565.9|197515.9|197611.6|197528.7|197565.9|197479.9|16
1725288120000|2024-09-02 14:42:00|197567.9|197517.9|197569.3|197519.3|197570.7|197520.7|197567.9|197517.9|8
1725288130000|2024-09-02 14:42:10|197569.4|197519.4|197569.3|197519.3|197573.2|197523.2|197568.8|197518.8|11
1725288140000|2024-09-02 14:42:20|197569.1|197519.1|197571|197521|197571|197521|197568.2|197518.2|14
1725288150000|2024-09-02 14:42:30|197571.1|197521.1|197569.4|197519.4|197571.1|197521.1|197569.4|197519.4|6
1725288160000|2024-09-02 14:42:40|197570.5|197520.5|197569.6|197519.6|197570.5|197520.5|197569.1|197519.1|3
1725288170000|2024-09-02 14:42:50|197569.5|197519.5|197582.2|197532.2|197590.6|197540.6|197569.5|197519.5|26
1725288180000|2024-09-02 14:43:00|197583.3|197533.3|197613.9|197563.9|197613.9|197563.9|197583.3|197533.3|14
1725288190000|2024-09-02 14:43:10|197612.6|197562.6|197612.6|197562.6|197613.8|197563.8|197612.6|197562.6|3
1725288200000|2024-09-02 14:43:20|197613|197563|197614.3|197564.3|197614.3|197564.3|197598|197548|7
1725288210000|2024-09-02 14:43:30|197646.4|197596.4|197700.3|197575.3|197701.3|197602.8|197640.1|197570.9|18
1725288220000|2024-09-02 14:43:40|197701.4|197576.4|197700.8|197575.8|197707.5|197582.5|197699|197574|7
1725288230000|2024-09-02 14:43:50|197699.2|197574.2|197699.7|197574.7|197701|197576|197697.2|197572.2|15
1725288240000|2024-09-02 14:44:00|197729.7|197604.7|197723.7|197598.7|197729.7|197604.7|197720|197595|12
1725288250000|2024-09-02 14:44:10|197729.9|197604.9|197731.8|197606.8|197732.4|197607.4|197729.9|197604.9|4
1725288260000|2024-09-02 14:44:20|197731.7|197606.7|197731.7|197606.7|197731.7|197606.7|197731.7|197606.7|1
1725288270000|2024-09-02 14:44:30|197732.4|197607.4|197811.9|197686.9|197812.1|197687.1|197732.4|197607.4|27
1725288280000|2024-09-02 14:44:40|197820.2|197695.2|197820.1|197695.1|197821.2|197696.2|197820|197695|9
1725288290000|2024-09-02 14:44:50|197820.3|197695.3|197814.9|197689.9|197820.3|197695.3|197800.5|197675.5|13
1725288300000|2024-09-02 14:45:00|197815.4|197690.4|197805.6|197680.6|197815.7|197690.7|197801.8|197676.8|21
1725288310000|2024-09-02 14:45:10|197803.7|197678.7|197814.1|197689.1|197816.2|197691.2|197803.7|197678.7|20
1725288320000|2024-09-02 14:45:20|197812.6|197687.6|197798.3|197673.3|197812.6|197687.6|197794.2|197669.2|22
1725288330000|2024-09-02 14:45:30|197797.1|197672.1|197797.8|197672.8|197799.6|197674.6|197795.4|197670.4|13
1725288340000|2024-09-02 14:45:40|197796.4|197671.4|197798.4|197673.4|197798.4|197673.4|197796.4|197671.4|5
1725288350000|2024-09-02 14:45:50|197801.6|197676.6|197767.2|197642.2|197801.6|197676.6|197767.2|197642.2|12
1725288360000|2024-09-02 14:46:00|197774.9|197649.9|197765|197640|197776.4|197651.4|197765|197640|11
1725288370000|2024-09-02 14:46:10|197772.5|197647.5|197774.6|197649.6|197780.8|197655.8|197772.5|197647.5|8
1725288380000|2024-09-02 14:46:20|197774.1|197649.1|197769.1|197644.1|197774.1|197649.1|197763|197638|13
1725288390000|2024-09-02 14:46:30|197769.6|197644.6|197771.7|197646.7|197777.2|197652.2|197765.5|197640.5|13
1725288400000|2024-09-02 14:46:40|197770.1|197645.1|197728.2|197603.2|197770.1|197645.1|197682.9|197597.8|20
1725288410000|2024-09-02 14:46:50|197716.8|197591.8|197832.2|197707.2|197832.2|197707.2|197716.8|197591.8|15
1725288420000|2024-09-02 14:47:00|197838.9|197713.9|197841.6|197716.6|197852.2|197727.2|197837.7|197712.7|26
1725288430000|2024-09-02 14:47:10|197842.4|197717.4|197923.1|197798.1|197923.1|197798.1|197842.4|197717.4|29
1725288440000|2024-09-02 14:47:20|197919.7|197794.7|197962|197837|197980.9|197855.9|197918.4|197793.4|31
1725288450000|2024-09-02 14:47:30|197965.8|197840.8|197973.1|197848.1|197982.9|197857.9|197957|197832|30
1725288460000|2024-09-02 14:47:40|197971.1|197846.1|197963.6|197838.6|198022.2|197897.2|197963.6|197838.6|32
1725288470000|2024-09-02 14:47:50|197971.9|197846.9|197965.3|197840.3|197974|197849|197954.5|197829.5|16
1725288480000|2024-09-02 14:48:00|197963.6|197838.6|197970|197845|197971.9|197846.9|197958.4|197833.4|11
1725288490000|2024-09-02 14:48:10|197971.9|197846.9|198041|197916|198046.1|197921.1|197971.9|197846.9|26
1725288500000|2024-09-02 14:48:20|198050.8|197925.8|198092.9|197967.9|198093.9|197968.9|198041.6|197916.6|18
1725288510000|2024-09-02 14:48:30|198094.4|197969.4|198105.6|197980.6|198131.2|198006.2|198092.6|197967.6|21
1725288520000|2024-09-02 14:48:40|198096.7|197971.7|198134.6|198009.6|198134.6|198009.6|198060.8|197935.8|30
1725288530000|2024-09-02 14:48:50|198136.2|198011.2|198127.6|198002.6|198145.5|198020.5|198102|197977|20
1725288540000|2024-09-02 14:49:00|198129.1|198004.1|198073.7|197948.7|198129.1|198004.1|198066.9|197941.9|15
1725288550000|2024-09-02 14:49:10|198072.2|197947.2|198044.3|197919.3|198076.2|197951.2|198039.2|197914.2|13
1725288560000|2024-09-02 14:49:20|198045|197920|198062.8|197937.8|198079.5|197954.5|198019.8|197894.8|20
1725288570000|2024-09-02 14:49:30|198060.2|197935.2|198116.6|197991.6|198128|198003|198043.5|197918.5|23
1725288580000|2024-09-02 14:49:40|198111.6|197986.6|198057.9|197932.9|198115.6|197990.6|198054.1|197929.1|35
1725288590000|2024-09-02 14:49:50|198037.2|197912.2|198089|197964|198089|197964|197999.5|197874.5|23
1725288600000|2024-09-02 14:50:00|198077.1|197952.1|198100.5|197975.5|198116.6|197991.6|198070.2|197945.2|26
1725288610000|2024-09-02 14:50:10|198099.4|197974.4|198063.2|197938.2|198115.7|197990.7|198063.2|197938.2|20
1725288620000|2024-09-02 14:50:20|198005.1|197880.1|198004.6|197879.6|198007.9|197882.9|198004.5|197879.5|14
1725288630000|2024-09-02 14:50:30|198005.7|197880.7|197986.3|197861.3|198005.7|197880.7|197983.4|197858.4|16
1725288640000|2024-09-02 14:50:40|197984.4|197859.4|197972.5|197847.5|197984.4|197859.4|197969.5|197844.5|7
1725288650000|2024-09-02 14:50:50|197971.5|197846.5|197976.3|197851.3|197976.3|197851.3|197968.4|197843.4|4
1725288660000|2024-09-02 14:51:00|197979.9|197854.9|197978.8|197853.8|197980.6|197855.6|197973.2|197848.2|7
1725288670000|2024-09-02 14:51:10|197979.2|197854.2|198060|197935|198060.5|197935.5|197978.8|197853.8|8
1725288680000|2024-09-02 14:51:20|198041|197916|198118.7|197993.7|198147.3|198022.3|198038.2|197913.2|33
1725288690000|2024-09-02 14:51:30|198112.1|197987.1|198090.5|197965.5|198112.1|197987.1|198084.5|197959.5|11
1725288700000|2024-09-02 14:51:40|198089|197964|198127.4|198002.4|198127.7|198002.7|198089|197964|23
1725288710000|2024-09-02 14:51:50|198121.9|197996.9|198133.3|198008.3|198146.2|198021.2|198120.1|197995.1|16
1725288720000|2024-09-02 14:52:00|198134.3|198009.3|198139.8|198014.8|198139.8|198014.8|198134.3|198009.3|18
1725288730000|2024-09-02 14:52:10|198139|198014|198134.6|198009.6|198140.6|198015.6|198134.6|198009.6|9
1725288740000|2024-09-02 14:52:20|198132.6|198007.6|198122.7|197997.7|198132.6|198007.6|198122.7|197997.7|4
1725288750000|2024-09-02 14:52:30|198123.5|197998.5|198090.3|197965.3|198123.5|197998.5|198084.6|197959.6|16
1725288760000|2024-09-02 14:52:40|198089.5|197964.5|198084.6|197959.6|198090.3|197965.3|198084.6|197959.6|8
1725288770000|2024-09-02 14:52:50|198081.9|197956.9|198068.4|197943.4|198081.9|197956.9|198068.4|197943.4|5
1725288780000|2024-09-02 14:53:00|198069.6|197944.6|198057.2|197932.2|198069.6|197944.6|198054.8|197929.8|11
1725288790000|2024-09-02 14:53:10|198053.4|197928.4|198080.5|197955.5|198088.3|197963.3|198053.4|197928.4|12
1725288800000|2024-09-02 14:53:20|198080|197955|198060.2|197935.2|198080|197955|198056.5|197931.5|15
1725288810000|2024-09-02 14:53:30|198059.8|197934.8|197946.9|197896.9|198059.8|197934.8|197946.2|197896.2|20
1725288820000|2024-09-02 14:53:40|197948.2|197898.2|197952.4|197827.4|197996.4|197915.9|197936.9|197827.4|31
1725288830000|2024-09-02 14:53:50|197953|197828|197911.8|197786.8|197954.4|197829.4|197911.8|197786.8|25
1725288840000|2024-09-02 14:54:00|197923.8|197798.8|197946.7|197821.7|197950.2|197825.2|197923.8|197798.8|20
1725288850000|2024-09-02 14:54:10|197947.2|197822.2|197934|197809|197947.2|197822.2|197933.6|197808.6|19
1725288860000|2024-09-02 14:54:20|197929.5|197804.5|197918.1|197793.1|197930.5|197805.5|197915.3|197790.3|14
1725288870000|2024-09-02 14:54:30|197919.4|197794.4|197924|197799|197929.8|197804.8|197918.2|197793.2|18
1725288880000|2024-09-02 14:54:40|197922.4|197797.4|197914.4|197789.4|197932.2|197807.2|197913.6|197788.6|19
1725288890000|2024-09-02 14:54:50|197916.3|197791.3|197918.8|197793.8|197923.4|197798.4|197909.6|197784.6|25
1725288900000|2024-09-02 14:55:00|197921.2|197796.2|197959.5|197834.5|197959.5|197834.5|197920.2|197795.2|19
1725288910000|2024-09-02 14:55:10|197963.1|197838.1|197965.8|197840.8|197967.3|197842.3|197963.1|197838.1|11
1725288920000|2024-09-02 14:55:20|197966.8|197841.8|197965.7|197840.7|197966.9|197841.9|197965.7|197840.7|3
1725288930000|2024-09-02 14:55:30|197966.8|197841.8|197963.5|197838.5|197966.8|197841.8|197944|197819|11
1725288940000|2024-09-02 14:55:40|197963.9|197838.9|197952|197827|197966.8|197841.8|197952|197827|9
1725288950000|2024-09-02 14:55:50|197949.9|197824.9|197959.4|197834.4|197959.4|197834.4|197948.9|197823.9|13
1725288960000|2024-09-02 14:56:00|197958.7|197833.7|197944.6|197819.6|197969.4|197844.4|197944.6|197819.6|13
1725288970000|2024-09-02 14:56:10|197953.1|197828.1|197932.2|197807.2|197953.2|197828.2|197927|197802|11
1725288980000|2024-09-02 14:56:20|197929|197804|197929.3|197804.3|197930|197805|197925.9|197800.9|9
1725288990000|2024-09-02 14:56:30|197930.6|197805.6|197934.2|197809.2|197934.2|197809.2|197930.6|197805.6|8
1725289000000|2024-09-02 14:56:40|197935.6|197810.6|197945.2|197820.2|197945.2|197820.2|197935.6|197810.6|4
1725289010000|2024-09-02 14:56:50|197943.9|197818.9|197946.1|197821.1|197947.7|197822.7|197943.9|197818.9|8
1725289020000|2024-09-02 14:57:00|197946.8|197821.8|197948|197823|197948|197823|197940.8|197815.8|14
1725289030000|2024-09-02 14:57:10|197948.8|197823.8|197929.7|197804.7|197952.7|197827.7|197925.5|197800.5|5
1725289040000|2024-09-02 14:57:20|197927.9|197802.9|198013.8|197888.8|198045.8|197920.8|197923|197798|26
1725289050000|2024-09-02 14:57:30|198011.7|197886.7|197978.3|197928.3|198041.8|197928.3|197975.1|197880.6|22
1725289060000|2024-09-02 14:57:40|197970.3|197920.3|197962.7|197912.7|197974.1|197924.1|197962.6|197912.6|20
1725289070000|2024-09-02 14:57:50|197964.2|197914.2|197964.4|197914.4|197966.1|197916.1|197961.9|197911.9|13
1725289080000|2024-09-02 14:58:00|197965.9|197915.9|197964.6|197914.6|197968.4|197918.4|197961.8|197911.8|17
1725289090000|2024-09-02 14:58:10|197964.1|197914.1|197964.5|197914.5|197966.4|197916.4|197961.8|197911.8|14
1725289100000|2024-09-02 14:58:20|197963.7|197913.7|197962.9|197912.9|197963.7|197913.7|197962.9|197912.9|2
1725289110000|2024-09-02 14:58:30|197963.7|197913.7|197976.1|197926.1|197977.8|197927.8|197961.3|197911.3|11
1725289120000|2024-09-02 14:58:40|197975.7|197925.7|197889.1|197839.1|197977.2|197927.2|197887|197808.1|11
1725289130000|2024-09-02 14:58:50|197891.2|197841.2|197921.9|197796.9|197934.8|197841.2|197884.1|197788.7|19
1725289140000|2024-09-02 14:59:00|197921.5|197796.5|197967.1|197842.1|197969.4|197844.4|197918.5|197793.5|20
1725289150000|2024-09-02 14:59:10|197967.4|197842.4|197920|197795|197970.5|197845.5|197920|197795|28
1725289160000|2024-09-02 14:59:20|197948.7|197823.7|197966.6|197841.6|197978.4|197853.4|197948.7|197823.7|33
1725289170000|2024-09-02 14:59:30|197965.2|197840.2|197968.6|197843.6|197977.2|197852.2|197961.7|197836.7|22
1725289180000|2024-09-02 14:59:40|197967.3|197842.3|197953.7|197828.7|197967.3|197842.3|197948.3|197823.3|23
1725289190000|2024-09-02 14:59:50|197956.7|197831.7|197946.6|197821.6|197961.7|197836.7|197946.6|197821.6|18
1725289200000|2024-09-02 15:00:00|197948|197823|197955.1|197830.1|197955.1|197830.1|197936.9|197811.9|14
1725289210000|2024-09-02 15:00:10|197949.8|197824.8|197900.3|197775.3|197949.8|197824.8|197858.4|197772.5|26
1725289220000|2024-09-02 15:00:20|197906.5|197781.5|197864.8|197739.8|197908|197783|197864.8|197739.8|20
1725289230000|2024-09-02 15:00:30|197880.5|197755.5|197888.4|197763.4|197888.4|197763.4|197870.4|197745.4|15
1725289240000|2024-09-02 15:00:40|197887.7|197762.7|197881|197756|197888.9|197763.9|197876.8|197751.8|9
1725289250000|2024-09-02 15:00:50|197879.9|197754.9|197879.7|197754.7|197880.9|197755.9|197878.4|197753.4|8
1725289260000|2024-09-02 15:01:00|197877.6|197752.6|197832.6|197707.6|197877.6|197789|197811.1|197707.3|31
1725289270000|2024-09-02 15:01:10|197831.7|197706.7|197831|197706|197837.7|197712.7|197828.8|197703.8|21
1725289280000|2024-09-02 15:01:20|197829.6|197704.6|197829.6|197704.6|197833.9|197708.9|197828.3|197703.3|12
1725289290000|2024-09-02 15:01:30|197830.9|197705.9|197827.6|197702.6|197830.9|197705.9|197827.6|197702.6|8
1725289300000|2024-09-02 15:01:40|197828.9|197703.9|197893.3|197768.3|197899.6|197774.6|197827.6|197702.6|12
1725289310000|2024-09-02 15:01:50|197896.5|197771.5|197892.6|197767.6|197902|197777|197891|197766|16
1725289320000|2024-09-02 15:02:00|197892|197767|197911.8|197786.8|197911.8|197786.8|197867|197742|27
1725289330000|2024-09-02 15:02:10|197910.6|197785.6|197891|197766|197910.6|197785.6|197891|197766|13
1725289340000|2024-09-02 15:02:20|197892.5|197767.5|197903|197778|197912.9|197787.9|197892.5|197767.5|16
1725289350000|2024-09-02 15:02:30|197902.9|197777.9|197915|197790|197920.5|197795.5|197896.8|197771.8|19
1725289360000|2024-09-02 15:02:40|197914.8|197789.8|197927|197802|197928.3|197803.3|197914.8|197789.8|4
1725289370000|2024-09-02 15:02:50|197926.7|197801.7|197928|197803|197929.5|197804.5|197926.7|197801.7|4
1725289380000|2024-09-02 15:03:00|197928.4|197803.4|197928.9|197803.9|197928.9|197803.9|197928.4|197803.4|2
1725289390000|2024-09-02 15:03:10|197928.6|197803.6|197930.5|197805.5|197930.5|197805.5|197928.6|197803.6|3
1725289400000|2024-09-02 15:03:20|197931.2|197806.2|197929.5|197804.5|197934.4|197809.4|197929.5|197804.5|6
1725289410000|2024-09-02 15:03:30|197930|197805|197930.3|197805.3|197931.8|197806.8|197929.5|197804.5|6
1725289420000|2024-09-02 15:03:40|197929.7|197804.7|197927.6|197802.6|197929.7|197804.7|197927.6|197802.6|5
1725289430000|2024-09-02 15:03:50|197927.1|197802.1|197921.8|197796.8|197927.1|197802.1|197919.4|197794.4|10
1725289440000|2024-09-02 15:04:00|197916.6|197791.6|197898.1|197773.1|197916.6|197791.6|197874.5|197749.5|10
1725289450000|2024-09-02 15:04:10|197897.5|197772.5|197895.9|197770.9|197898.1|197773.1|197890.9|197765.9|7
1725289460000|2024-09-02 15:04:20|197896.9|197771.9|197904.4|197779.4|197910.9|197785.9|197896.9|197771.9|7
1725289470000|2024-09-02 15:04:30|197906.1|197781.1|197906.2|197781.2|197906.2|197781.2|197905.5|197780.5|5
1725289480000|2024-09-02 15:04:40|197906.9|197781.9|197926.7|197801.7|197926.7|197801.7|197901.2|197776.2|6
1725289500000|2024-09-02 15:05:00|197925.2|197800.2|197929.5|197804.5|197933.5|197808.5|197925.1|197800.1|12
1725289510000|2024-09-02 15:05:10|197931.3|197806.3|197932.7|197807.7|197932.7|197807.7|197931|197806|6
1725289520000|2024-09-02 15:05:20|197932.1|197807.1|197929.4|197804.4|197932.1|197807.1|197929.3|197804.3|7
1725289530000|2024-09-02 15:05:30|197929.7|197804.7|197932.1|197807.1|197933.6|197808.6|197929.3|197804.3|7
1725289540000|2024-09-02 15:05:40|197933.5|197808.5|197928.9|197803.9|197933.5|197808.5|197928.9|197803.9|6
1725289550000|2024-09-02 15:05:50|197926.8|197801.8|197931.3|197806.3|197932.6|197807.6|197926.7|197801.7|5
1725289560000|2024-09-02 15:06:00|197931|197806|197932.4|197807.4|197933.7|197808.7|197929.6|197804.6|8
1725289570000|2024-09-02 15:06:10|197932.6|197807.6|197977.8|197927.8|197979.7|197929.7|197932.6|197807.6|8
1725289580000|2024-09-02 15:06:20|197977.4|197927.4|197942.2|197892.2|197977.4|197927.4|197915|197865|24
1725289590000|2024-09-02 15:06:30|197941.4|197891.4|197988.6|197863.6|197988.6|197892|197941.4|197851.9|9
1725289600000|2024-09-02 15:06:40|197988.1|197863.1|197988.6|197863.6|197988.6|197863.6|197988.1|197863.1|2
1725289610000|2024-09-02 15:06:50|197989.3|197864.3|197960.7|197910.7|197993.9|197913.4|197958.7|197864.3|20
1725289620000|2024-09-02 15:07:00|197960.9|197910.9|197975|197850|197985.5|197912.1|197959|197847.4|22
1725289630000|2024-09-02 15:07:10|197973.8|197848.8|197974.2|197849.2|197975.2|197850.2|197973.8|197848.8|6
1725289640000|2024-09-02 15:07:20|197975.2|197850.2|197975.2|197850.2|197975.3|197850.3|197969.9|197844.9|8
1725289650000|2024-09-02 15:07:30|197976.3|197851.3|198010.6|197885.6|198011|197886|197976.3|197851.3|13
1725289660000|2024-09-02 15:07:40|198019.3|197894.3|198017.9|197892.9|198019.3|197894.3|198017.9|197892.9|2
1725289670000|2024-09-02 15:07:50|198016|197891|198020.1|197895.1|198031.4|197906.4|198016|197891|15
1725289680000|2024-09-02 15:08:00|198018.9|197893.9|198080.4|197955.4|198089.6|197964.6|198018.8|197893.8|17
1725289690000|2024-09-02 15:08:10|198092.9|197967.9|198089.5|197964.5|198093.6|197968.6|198087.8|197962.8|9
1725289700000|2024-09-02 15:08:20|198089.2|197964.2|198110.3|197985.3|198111.8|197986.8|198089.2|197964.2|9
1725289710000|2024-09-02 15:08:30|198112.8|197987.8|198146.5|198021.5|198150.3|198025.3|198103|197978|26
1725289720000|2024-09-02 15:08:40|198145.1|198020.1|198149.5|198024.5|198151.6|198026.6|198139.7|198014.7|20
1725289730000|2024-09-02 15:08:50|198149.4|198024.4|198148.4|198023.4|198150.8|198025.8|198143.7|198018.7|18
1725289740000|2024-09-02 15:09:00|198150.1|198025.1|198186.8|198061.8|198194.8|198069.8|198147.5|198022.5|19
1725289750000|2024-09-02 15:09:10|198183.7|198058.7|198135.1|198010.1|198196.4|198071.4|198135.1|198010.1|30
1725289760000|2024-09-02 15:09:20|198135.3|198010.3|198165.8|198040.8|198189.7|198064.7|198135|198010|24
1725289770000|2024-09-02 15:09:30|198167.7|198042.7|198172.5|198047.5|198173.9|198048.9|198167.5|198042.5|13
1725289790000|2024-09-02 15:09:50|198172.7|198047.7|198077.8|197952.8|198172.7|198047.7|198075|197950|13
1725289800000|2024-09-02 15:10:00|198080.3|197955.3|198067.6|197942.6|198081.1|197956.1|198067.6|197942.6|6
1725289810000|2024-09-02 15:10:10|198066.4|197941.4|198067.9|197942.9|198067.9|197942.9|198066.4|197941.4|2
1725289820000|2024-09-02 15:10:20|198065|197940|198035.3|197910.3|198065|197940|198022.5|197897.5|13
1725289830000|2024-09-02 15:10:30|198035.6|197910.6|198030|197905|198035.6|197910.6|198030|197905|3
1725289840000|2024-09-02 15:10:40|198029.1|197904.1|197977.2|197852.2|198029.1|197904.1|197973.9|197848.9|9
1725289850000|2024-09-02 15:10:50|197978.4|197853.4|197978.4|197853.4|197978.4|197853.4|197978.4|197853.4|1
1725289860000|2024-09-02 15:11:00|197979.5|197854.5|197996.9|197871.9|198003.8|197878.8|197979.5|197854.5|9
1725289870000|2024-09-02 15:11:10|197998.8|197873.8|198007.9|197957.9|198009.4|197959.4|197997.7|197873.8|18
1725289880000|2024-09-02 15:11:20|198008.6|197958.6|198034.5|197909.5|198034.6|197958.6|197996.4|197908.7|8
1725289890000|2024-09-02 15:11:30|198035.6|197910.6|198026.9|197901.9|198036.6|197911.6|198026.9|197901.9|9
1725289900000|2024-09-02 15:11:40|198028.2|197903.2|198020.3|197895.3|198035.1|197910.1|198020.3|197895.3|16
1725289910000|2024-09-02 15:11:50|198022.2|197897.2|198015.4|197890.4|198027.1|197902.1|198015.4|197890.4|12
1725289920000|2024-09-02 15:12:00|198017.3|197892.3|198011|197886|198018|197893|198011|197886|9
1725289930000|2024-09-02 15:12:10|198013.4|197888.4|198016.5|197891.5|198018.9|197893.9|198011.5|197886.5|10
1725289940000|2024-09-02 15:12:20|198015.8|197890.8|198016.2|197891.2|198016.8|197891.8|198015.6|197890.6|6
1725289950000|2024-09-02 15:12:30|198015.2|197890.2|198016.6|197891.6|198016.6|197891.6|198015.2|197890.2|5
1725289960000|2024-09-02 15:12:40|198016.1|197891.1|197996.9|197871.9|198017.6|197892.6|197992.3|197867.3|8
1725289970000|2024-09-02 15:12:50|197997.5|197872.5|198002.9|197877.9|198004.3|197879.3|197997.5|197872.5|3
1725289980000|2024-09-02 15:13:00|198002.1|197877.1|197998.9|197873.9|198002.1|197877.1|197992.8|197867.8|10
1725289990000|2024-09-02 15:13:10|198000.5|197875.5|197995.4|197870.4|198000.5|197875.5|197993|197868|5
1725290000000|2024-09-02 15:13:20|197996|197871|198004.1|197879.1|198005.2|197880.2|197993|197868|10
1725290010000|2024-09-02 15:13:30|198002.7|197877.7|198001.6|197876.6|198003|197878|197999.9|197874.9|6
1725290020000|2024-09-02 15:13:40|198003.1|197878.1|198004.5|197879.5|198008.9|197883.9|198003.1|197878.1|10
1725290030000|2024-09-02 15:13:50|198004.3|197879.3|198004.8|197879.8|198004.8|197879.8|198001|197876|4
1725290040000|2024-09-02 15:14:00|198003.5|197878.5|197998.5|197873.5|198003.5|197878.5|197996.2|197871.2|8
1725290050000|2024-09-02 15:14:10|197999.2|197874.2|198002.5|197877.5|198002.5|197877.5|197987.4|197862.4|9
1725290060000|2024-09-02 15:14:20|198000.5|197875.5|197999.5|197874.5|198002.4|197877.4|197999.5|197874.5|6
1725290070000|2024-09-02 15:14:30|198000|197875|197997.3|197872.3|198004.3|197879.3|197989.7|197864.7|13
1725290080000|2024-09-02 15:14:40|197998.1|197873.1|197996.1|197871.1|197998.1|197873.1|197995.3|197870.3|5
1725290090000|2024-09-02 15:14:50|197997.1|197872.1|198001.2|197876.2|198001.2|197876.2|197994.7|197869.7|7
1725290100000|2024-09-02 15:15:00|198006.2|197881.2|198059.6|197934.6|198059.6|197934.6|198006.2|197881.2|3
1725290110000|2024-09-02 15:15:10|198066.2|197941.2|198043.8|197918.8|198073.1|197948.1|198042.3|197917.3|21
1725290120000|2024-09-02 15:15:20|198042.6|197917.6|197968.1|197918.1|198051|197934.6|197967.9|197917.6|12
1725290130000|2024-09-02 15:15:30|197967.4|197917.4|197928.7|197878.7|197967.4|197917.4|197922.1|197872.1|14
1725290140000|2024-09-02 15:15:40|197930|197880|197976.6|197851.6|197976.6|197896.3|197929.4|197849.9|11
1725290150000|2024-09-02 15:15:50|197976|197851|197976.6|197851.6|197976.6|197851.6|197976|197851|3
1725290160000|2024-09-02 15:16:00|197959.9|197834.9|197934.7|197809.7|197970.6|197845.6|197927.1|197802.1|18
1725290170000|2024-09-02 15:16:10|197938.9|197813.9|197929.7|197804.7|197938.9|197813.9|197929|197804|15
1725290180000|2024-09-02 15:16:20|197929.5|197804.5|197932.8|197807.8|197933|197808|197929.5|197804.5|12
1725290190000|2024-09-02 15:16:30|197933.8|197808.8|197930.9|197805.9|197934.3|197809.3|197927.4|197802.4|12
1725290200000|2024-09-02 15:16:40|197930|197805|197886.5|197836.5|197930|197844.3|197841.5|197791.5|15
1725290210000|2024-09-02 15:16:50|197887.5|197837.5|197903.3|197853.3|197903.3|197853.3|197884.7|197834.7|8
1725290220000|2024-09-02 15:17:00|197906.7|197856.7|197921|197871|197921.9|197871.9|197906.7|197856.7|12
1725290230000|2024-09-02 15:17:10|197920.2|197870.2|197920.6|197870.6|197921|197871|197919.6|197869.6|5
1725290240000|2024-09-02 15:17:20|197920.7|197870.7|197903.4|197853.4|197920.7|197870.7|197901.8|197851.8|9
1725290250000|2024-09-02 15:17:30|197906.1|197856.1|197906.1|197856.1|197906.1|197856.1|197906.1|197856.1|1
1725290260000|2024-09-02 15:17:40|197904.7|197854.7|197883|197833|197904.7|197854.7|197881.6|197831.6|12
1725290270000|2024-09-02 15:17:50|197881.7|197831.7|197886.2|197836.2|197887.8|197837.8|197881.4|197831.4|9
1725290280000|2024-09-02 15:18:00|197888|197838|197884.4|197834.4|197888|197838|197884.3|197834.3|9
1725290290000|2024-09-02 15:18:10|197884.9|197834.9|197885.4|197835.4|197915.3|197835.4|197880.4|197786.6|17
1725290300000|2024-09-02 15:18:20|197884.1|197834.1|197882.9|197832.9|197887|197837|197878.7|197828.7|19
1725290310000|2024-09-02 15:18:30|197882.5|197832.5|197883.3|197833.3|197883.5|197833.5|197881.7|197831.7|10
1725290320000|2024-09-02 15:18:40|197882.4|197832.4|197883.2|197833.2|197883.4|197833.4|197882.3|197832.3|10
1725290330000|2024-09-02 15:18:50|197882.5|197832.5|197891.7|197841.7|197892.3|197842.3|197882.5|197832.5|10
1725290340000|2024-09-02 15:19:00|197890.7|197840.7|197895.4|197845.4|197895.4|197845.4|197887.9|197837.9|15
1725290350000|2024-09-02 15:19:10|197943.6|197818.6|197951.5|197826.5|197955.3|197830.3|197937.3|197812.3|24
1725290360000|2024-09-02 15:19:20|197953.6|197828.6|197953.3|197828.3|197956.1|197831.1|197953.3|197828.3|8
1725290370000|2024-09-02 15:19:30|197954.9|197829.9|197947.4|197822.4|197954.9|197829.9|197946.9|197821.9|20
1725290380000|2024-09-02 15:19:40|197922.4|197872.4|197959.8|197834.8|197959.8|197880.5|197921.5|197831.3|10
1725290390000|2024-09-02 15:19:50|197960.2|197835.2|197960.2|197835.2|197960.2|197835.2|197960.2|197835.2|1
1725290400000|2024-09-02 15:20:00|197961.1|197836.1|197983.5|197858.5|197988.1|197892.4|197940|197835|23
1725290410000|2024-09-02 15:20:10|197985.1|197860.1|197995.7|197870.7|197996|197911.7|197953.7|197860.1|13
1725290420000|2024-09-02 15:20:20|197994.7|197869.7|197958.8|197833.8|197996.7|197871.7|197915.5|197829.2|17
1725290430000|2024-09-02 15:20:30|197957.6|197832.6|197958.1|197833.1|197964.4|197839.4|197951.8|197826.8|35
1725290440000|2024-09-02 15:20:40|197955.3|197830.3|197920.5|197870.5|197955.3|197874.5|197919.2|197830.3|13
1725290450000|2024-09-02 15:20:50|197924.5|197874.5|197924.1|197874.1|197924.5|197874.5|197920.1|197870.1|6
1725290460000|2024-09-02 15:21:00|197920.1|197870.1|197923.4|197873.4|197925.6|197875.6|197919.3|197869.3|10
1725290470000|2024-09-02 15:21:10|197919.4|197869.4|197921.6|197871.6|197921.8|197871.8|197919.4|197869.4|5
1725290480000|2024-09-02 15:21:20|197921.7|197871.7|197950.4|197900.4|197953.1|197903.1|197921.6|197871.6|13
1725290490000|2024-09-02 15:21:30|197949.8|197899.8|197991.3|197866.3|197994.5|197908.8|197949.8|197866.3|12
1725290500000|2024-09-02 15:21:40|197990.2|197865.2|197964.2|197839.2|197994.3|197869.3|197954.1|197829.1|27
1725290510000|2024-09-02 15:21:50|197965.1|197840.1|197963.1|197838.1|197966.3|197841.3|197954.9|197829.9|23
1725290520000|2024-09-02 15:22:00|197962.7|197837.7|197965.4|197840.4|197965.4|197878.7|197924.3|197831.4|27
1725290530000|2024-09-02 15:22:10|197966.7|197841.7|197987.8|197862.8|197989.8|197904|197937.6|197838.9|16
1725290540000|2024-09-02 15:22:20|197986.5|197861.5|197985.5|197860.5|197991.8|197866.8|197979.7|197854.7|31
1725290550000|2024-09-02 15:22:30|197983.1|197858.1|197984.5|197859.5|197989.6|197864.6|197981.8|197856.8|36
1725290560000|2024-09-02 15:22:40|197984|197859|197987.5|197862.5|198001.5|197876.5|197981.6|197856.6|36
1725290570000|2024-09-02 15:22:50|197991.6|197866.6|197990.9|197865.9|198001.5|197876.5|197986.5|197861.5|36
1725290580000|2024-09-02 15:23:00|197989.9|197864.9|197997.3|197872.3|197999|197874|197987.2|197862.2|32
1725290590000|2024-09-02 15:23:10|197994.9|197869.9|197999.8|197874.8|198000.7|197912.8|197953.9|197866.6|37
1725290600000|2024-09-02 15:23:20|197999.9|197874.9|197996.9|197871.9|197999.9|197874.9|197987.5|197862.5|21
1725290610000|2024-09-02 15:23:30|197998.3|197873.3|197992.3|197867.3|198000.4|197875.4|197989|197864|18
1725290620000|2024-09-02 15:23:40|197994.6|197869.6|197995.6|197870.6|197996.9|197871.9|197988.6|197863.6|35
1725290630000|2024-09-02 15:23:50|197993.3|197868.3|197961.4|197911.4|197996.1|197913.5|197953.3|197863.7|35
1725290640000|2024-09-02 15:24:00|197961.1|197911.1|197959.8|197909.8|197965.1|197915.1|197956.2|197906.2|26
1725290650000|2024-09-02 15:24:10|197958|197908|197992.7|197867.7|197998.6|197908|197951|197867.7|24
1725290660000|2024-09-02 15:24:20|197998.7|197873.7|198003.4|197878.4|198003.6|197878.6|197994.2|197869.2|21
1725290670000|2024-09-02 15:24:30|198001.7|197876.7|197962.7|197912.7|198005.5|197912.7|197962.7|197867.2|25
1725290680000|2024-09-02 15:24:40|197964.7|197914.7|197995.3|197870.3|197996.9|197914.7|197956.1|197867.9|18
1725290690000|2024-09-02 15:24:50|197997.2|197872.2|197956.3|197906.3|197997.2|197910.4|197949.6|197865|24
1725290700000|2024-09-02 15:25:00|197956.4|197906.4|197948.7|197898.7|197956.4|197906.4|197947.2|197897.2|27
1725290710000|2024-09-02 15:25:10|197947.7|197897.7|197923.7|197873.7|197950.7|197900.7|197921.2|197871.2|23
1725290720000|2024-09-02 15:25:20|197918.3|197868.3|197961.8|197836.8|197961.8|197875.8|197916.7|197836.8|36
1725290730000|2024-09-02 15:25:30|197957.8|197832.8|197927.9|197877.9|197962.8|197879|197918.2|197832.7|28
1725290740000|2024-09-02 15:25:40|197928.8|197878.8|197920.2|197870.2|197928.8|197878.8|197913.4|197863.4|31
1725290750000|2024-09-02 15:25:50|197914|197864|197929.8|197879.8|197973.1|197880|197911.8|197835.4|30
1725290760000|2024-09-02 15:26:00|197926.9|197876.9|197931.7|197881.7|197932.5|197882.5|197926.9|197876.9|31
1725290770000|2024-09-02 15:26:10|197930.9|197880.9|197929.1|197879.1|197931.2|197881.2|197926.3|197876.3|26
1725290780000|2024-09-02 15:26:20|197925.6|197875.6|197929|197879|197930.5|197880.5|197925.6|197875.6|14
1725290790000|2024-09-02 15:26:30|197927.7|197877.7|197965.9|197840.9|197966.8|197878.8|197926.6|197833.1|16
1725290800000|2024-09-02 15:26:40|197964.9|197839.9|197963.6|197838.6|197966.6|197841.6|197958.4|197833.4|27
1725290810000|2024-09-02 15:26:50|197963|197838|197933.3|197883.3|197963|197883.3|197913.3|197834.1|31
1725290820000|2024-09-02 15:27:00|197926.6|197876.6|197952.8|197902.8|197956.4|197906.4|197926.6|197876.6|18
1725290830000|2024-09-02 15:27:10|197954.4|197904.4|197977.6|197927.6|197984.2|197934.2|197954.4|197904.4|9
1725290840000|2024-09-02 15:27:20|197978|197928|197977.8|197927.8|197980.7|197930.7|197977.5|197927.5|7
1725290850000|2024-09-02 15:27:30|197974.8|197924.8|197974.8|197924.8|197974.8|197924.8|197974.8|197924.8|1
1725290860000|2024-09-02 15:27:40|197975.1|197925.1|197976.6|197926.6|197978.1|197928.1|197973.6|197923.6|6
1725290870000|2024-09-02 15:27:50|197976.1|197926.1|197970.8|197920.8|197976.1|197926.1|197970.1|197920.1|12
1725290880000|2024-09-02 15:28:00|197964.7|197914.7|197975.9|197925.9|197989.1|197939.1|197959.9|197909.9|22
1725290890000|2024-09-02 15:28:10|197976.9|197926.9|197986.4|197936.4|197986.4|197936.4|197974.6|197924.6|26
1725290900000|2024-09-02 15:28:20|197982.8|197932.8|198018.5|197968.5|198018.8|197968.8|197980|197930|24
1725290910000|2024-09-02 15:28:30|198014.6|197964.6|198021.5|197896.5|198032.6|197964.6|198007.6|197895.9|14
1725290920000|2024-09-02 15:28:40|198020.4|197895.4|197955.9|197905.9|198020.4|197907.1|197951.5|197895.4|14
1725290930000|2024-09-02 15:28:50|197956|197906|197964|197914|197966.2|197916.2|197954.6|197904.6|15
1725290940000|2024-09-02 15:29:00|197964.5|197914.5|197965.5|197915.5|197965.8|197915.8|197963.1|197913.1|20
1725290950000|2024-09-02 15:29:10|197965.1|197915.1|197964.9|197914.9|197965.6|197915.6|197964|197914|15
1725290960000|2024-09-02 15:29:20|197964.2|197914.2|197962.6|197912.6|197967.5|197917.5|197961.8|197911.8|23
1725290970000|2024-09-02 15:29:30|197964|197914|197990|197940|198024.7|197945.9|197964|197892.5|28
1725290980000|2024-09-02 15:29:40|197992.4|197942.4|198023.6|197898.6|198027.3|197947.3|197985.5|197898.6|35
1725290990000|2024-09-02 15:29:50|198028.1|197903.1|198018.3|197893.3|198029.1|197936.5|197984.4|197887.9|37
1725291000000|2024-09-02 15:30:00|198020.5|197895.5|198038.3|197913.3|198039|197914|198020.5|197895.5|17
1725291010000|2024-09-02 15:30:10|198034.3|197909.3|198038.3|197913.3|198038.5|197913.5|198034.3|197909.3|5
1725291020000|2024-09-02 15:30:20|197995.7|197945.7|197995.8|197945.8|198000.8|197950.8|197995.6|197945.6|5
1725291030000|2024-09-02 15:30:30|198001|197951|198032.8|197907.8|198036.4|197951|197994.9|197903.2|7
1725291040000|2024-09-02 15:30:40|198032.3|197907.3|197938.4|197813.4|198037.5|197912.5|197938.4|197813.4|20
1725291050000|2024-09-02 15:30:50|197941|197816|197939.2|197814.2|197941.5|197816.5|197928.9|197803.9|23
1725291060000|2024-09-02 15:31:00|197934.4|197809.4|197946.8|197821.8|197949|197824|197934.4|197809.4|14
1725291070000|2024-09-02 15:31:10|197946.2|197821.2|197946.2|197821.2|197946.2|197821.2|197946.2|197821.2|1
1725291080000|2024-09-02 15:31:20|197945.4|197820.4|197945.4|197820.4|197945.4|197820.4|197945.4|197820.4|1
1725291090000|2024-09-02 15:31:30|197946.3|197821.3|197948.3|197823.3|197951|197826|197946.3|197821.3|4
1725291100000|2024-09-02 15:31:40|197948.9|197823.9|197948.9|197823.9|197948.9|197823.9|197948.9|197823.9|1
1725291110000|2024-09-02 15:31:50|197949.1|197824.1|197949.1|197824.1|197949.1|197824.1|197949.1|197824.1|1
1725291120000|2024-09-02 15:32:00|197953.4|197828.4|197946.9|197821.9|197954.8|197829.8|197946.9|197821.9|10
1725291130000|2024-09-02 15:32:10|197947.2|197822.2|197952.2|197827.2|197952.2|197827.2|197947.2|197822.2|10
1725291140000|2024-09-02 15:32:20|197952|197827|197939.5|197814.5|197952|197827|197939.5|197814.5|4
1725291150000|2024-09-02 15:32:30|197944.2|197819.2|197946.9|197821.9|197946.9|197821.9|197943.9|197818.9|6
1725291160000|2024-09-02 15:32:40|197945.8|197820.8|197903.8|197853.8|197947.2|197860|197902.8|197820.8|12
1725291170000|2024-09-02 15:32:50|197908.1|197858.1|197903.8|197853.8|197908.1|197858.1|197903.8|197853.8|2
1725291180000|2024-09-02 15:33:00|197908.1|197858.1|197908.5|197858.5|197910.6|197860.6|197902.1|197852.1|9
1725291190000|2024-09-02 15:33:10|197908.7|197858.7|197910.8|197860.8|197910.8|197860.8|197908.7|197858.7|2
1725291200000|2024-09-02 15:33:20|197905.7|197855.7|197911|197861|197911|197861|197905.7|197855.7|4
1725291210000|2024-09-02 15:33:30|197914.3|197864.3|197970.3|197845.3|197970.3|197878.2|197914.3|197845.3|4
1725291220000|2024-09-02 15:33:40|197969.8|197844.8|197987.9|197862.9|197991.2|197866.2|197968.4|197843.4|15
1725291230000|2024-09-02 15:33:50|197986.6|197861.6|197984.9|197859.9|197986.6|197861.6|197984.4|197859.4|6
1725291240000|2024-09-02 15:34:00|197986.3|197861.3|197998.5|197873.5|197998.5|197873.5|197986.3|197861.3|16
1725291250000|2024-09-02 15:34:10|197998.2|197873.2|198000.8|197875.8|198000.8|197875.8|197997.1|197872.1|6
1725291260000|2024-09-02 15:34:20|197998.6|197873.6|197992.7|197867.7|197998.6|197873.6|197992.7|197867.7|3
1725291270000|2024-09-02 15:34:30|197991.6|197866.6|197990.8|197865.8|197993.7|197868.7|197987.8|197862.8|7
1725291280000|2024-09-02 15:34:40|197991.3|197866.3|197991.3|197866.3|197991.3|197866.3|197991.3|197866.3|1
1725291290000|2024-09-02 15:34:50|197991.2|197866.2|197991.2|197866.2|197991.2|197866.2|197991.2|197866.2|1
1725291300000|2024-09-02 15:35:00|197992.8|197867.8|197998.7|197873.7|197998.7|197873.7|197992.8|197867.8|2
1725291310000|2024-09-02 15:35:10|197999.3|197874.3|198000.2|197875.2|198000.2|197875.2|197998.7|197873.7|3
1725291320000|2024-09-02 15:35:20|197999|197874|197999.7|197874.7|197999.7|197874.7|197998.4|197873.4|4
1725291330000|2024-09-02 15:35:30|197962.9|197912.9|197962.9|197912.9|197962.9|197912.9|197962.9|197912.9|1
1725291340000|2024-09-02 15:35:40|197962.3|197912.3|197961.6|197911.6|197962.3|197912.3|197960.8|197910.8|4
1725291350000|2024-09-02 15:35:50|197960.2|197910.2|198001.4|197876.4|198001.9|197912.2|197960.2|197875.1|6
1725291360000|2024-09-02 15:36:00|198000.2|197875.2|198001.8|197876.8|198003.3|197878.3|198000.2|197875.2|6
1725291370000|2024-09-02 15:36:10|198000.4|197875.4|198001.8|197876.8|198001.8|197876.8|198000.4|197875.4|2
1725291380000|2024-09-02 15:36:20|198000.8|197875.8|198000.8|197875.8|198000.8|197875.8|198000.8|197875.8|1
1725291390000|2024-09-02 15:36:30|198000.4|197875.4|198000.6|197875.6|198000.6|197875.6|197999.9|197874.9|3
1725291400000|2024-09-02 15:36:40|198001.4|197876.4|198001.4|197876.4|198001.4|197876.4|198000.4|197875.4|3
1725291410000|2024-09-02 15:36:50|198000.5|197875.5|198000.6|197875.6|198001.5|197876.5|198000.5|197875.5|3
1725291420000|2024-09-02 15:37:00|198001.6|197876.6|198001.8|197876.8|198001.8|197876.8|197997.3|197872.3|3
1725291430000|2024-09-02 15:37:10|197997.3|197872.3|197997.3|197872.3|198001.8|197876.8|197997.3|197872.3|5
1725291440000|2024-09-02 15:37:20|198001.8|197876.8|197965|197915|198002.5|197915.7|197960.4|197876.8|10
1725291450000|2024-09-02 15:37:30|197960.7|197910.7|197964.8|197914.8|197970.2|197920.2|197960.7|197910.7|13
1725291460000|2024-09-02 15:37:40|197962.7|197912.7|197923.1|197873.1|197968.2|197918.2|197920.7|197870.7|9
1725291470000|2024-09-02 15:37:50|197924.5|197874.5|197914.1|197864.1|197927.3|197877.3|197914.1|197864.1|13
1725291480000|2024-09-02 15:38:00|197923|197873|197920.5|197870.5|197923.6|197873.6|197920.5|197870.5|4
1725291490000|2024-09-02 15:38:10|197918.1|197868.1|197919.7|197869.7|197919.7|197869.7|197914.8|197864.8|14
1725291500000|2024-09-02 15:38:20|197918|197868|197918.5|197868.5|197920.4|197870.4|197915.2|197865.2|17
1725291510000|2024-09-02 15:38:30|197919.2|197869.2|197920.7|197870.7|197922|197872|197916.7|197866.7|26
1725291520000|2024-09-02 15:38:40|197921.2|197871.2|197916.7|197866.7|197921.9|197871.9|197915.4|197865.4|18
1725291530000|2024-09-02 15:38:50|197919.9|197869.9|197921.1|197871.1|197921.1|197871.1|197916.7|197866.7|7
1725291540000|2024-09-02 15:39:00|197917.8|197867.8|197920.3|197870.3|197921.1|197871.1|197916.8|197866.8|24
1725291550000|2024-09-02 15:39:10|197919.1|197869.1|197916.5|197866.5|197921.4|197871.4|197915.7|197865.7|10
1725291560000|2024-09-02 15:39:20|197918.2|197868.2|197919.4|197869.4|197920.6|197870.6|197917.4|197867.4|19
1725291570000|2024-09-02 15:39:30|197916.9|197866.9|197918.6|197868.6|197920|197870|197916.9|197866.9|21
1725291580000|2024-09-02 15:39:40|197920.5|197870.5|197921.5|197871.5|197923.7|197873.7|197910|197860|24
1725291590000|2024-09-02 15:39:50|197919.9|197869.9|197925.6|197875.6|197925.6|197875.6|197918|197868|18
1725291600000|2024-09-02 15:40:00|197924.4|197874.4|197926.5|197876.5|197928.5|197878.5|197922.6|197872.6|8
1725291610000|2024-09-02 15:40:10|197928.1|197878.1|197909.5|197859.5|197928.1|197878.1|197909.5|197859.5|6
1725291620000|2024-09-02 15:40:20|197909.1|197859.1|197909.1|197859.1|197909.1|197859.1|197909.1|197859.1|1
1725291630000|2024-09-02 15:40:30|197909|197859|197909.5|197859.5|197909.5|197859.5|197909|197859|2
1725291640000|2024-09-02 15:40:40|197911.5|197861.5|197912|197862|197912|197862|197911.3|197861.3|3
1725291650000|2024-09-02 15:40:50|197914|197864|197914|197864|197914|197864|197914|197864|1
1725291660000|2024-09-02 15:41:00|197950.5|197825.5|197948.8|197823.8|197950.5|197825.5|197948.5|197823.5|3
1725291670000|2024-09-02 15:41:10|197949.3|197824.3|197949.8|197824.8|197949.8|197824.8|197949.3|197824.3|2
1725291680000|2024-09-02 15:41:20|197908.5|197858.5|197912.3|197862.3|197912.3|197862.3|197908.5|197858.5|4
1725291690000|2024-09-02 15:41:30|197912.1|197862.1|197911.2|197861.2|197912.1|197862.1|197911.2|197861.2|3
1725291700000|2024-09-02 15:41:40|197912.8|197862.8|198096.7|197971.7|198097.9|197972.9|197912.8|197862.8|26
1725291710000|2024-09-02 15:41:50|198093.6|197968.6|198091.3|197966.3|198094.8|197969.8|198091.3|197966.3|8
1725291720000|2024-09-02 15:42:00|198092.7|197967.7|198091.4|197966.4|198095.1|197970.1|198091.4|197966.4|9
1725291730000|2024-09-02 15:42:10|198093.1|197968.1|198093|197968|198093.1|197968.1|198091.4|197966.4|3
1725291740000|2024-09-02 15:42:20|198091.5|197966.5|198091.8|197966.8|198091.8|197966.8|198091.4|197966.4|3
1725291750000|2024-09-02 15:42:30|198090|197965|198090.8|197965.8|198092.1|197967.1|198090|197965|5
1725291760000|2024-09-02 15:42:40|198089.1|197964.1|198090.3|197965.3|198090.8|197965.8|198089.1|197964.1|4
1725291770000|2024-09-02 15:42:50|198088.8|197963.8|198090.3|197965.3|198092.1|197967.1|198088.8|197963.8|4
1725291780000|2024-09-02 15:43:00|198089.7|197964.7|198089.7|197964.7|198089.7|197964.7|198089.7|197964.7|1
1725291790000|2024-09-02 15:43:10|198090|197965|198089.1|197964.1|198090.1|197965.1|198087|197962|5
1725291800000|2024-09-02 15:43:20|198088.5|197963.5|198087.4|197962.4|198088.5|197963.5|198087.4|197962.4|2
1725291810000|2024-09-02 15:43:30|198089|197964|198086.1|197961.1|198089|197964|198086.1|197961.1|4
1725291820000|2024-09-02 15:43:40|198082.1|197957.1|198085|197960|198086.1|197961.1|198082.1|197957.1|12
1725291830000|2024-09-02 15:43:50|198084.5|197959.5|198070|197945|198084.5|197959.5|198070|197945|4
1725291840000|2024-09-02 15:44:00|198069.4|197944.4|198056.1|197931.1|198069.4|197944.4|198056.1|197931.1|4
1725291850000|2024-09-02 15:44:10|198056|197931|198056|197931|198056|197931|198056|197931|1
1725291860000|2024-09-02 15:44:20|198055.4|197930.4|198055.4|197930.4|198055.4|197930.4|198055.4|197930.4|1
1725291870000|2024-09-02 15:44:30|198057.3|197932.3|198002.4|197952.4|198057.7|197957.1|198001.3|197924.6|9
1725291880000|2024-09-02 15:44:40|197993.6|197943.6|197993.6|197943.6|198001.8|197951.8|197993.3|197943.3|20
1725291890000|2024-09-02 15:44:50|197995.8|197945.8|198030.6|197905.6|198030.7|197947.9|197994|197905.3|6
1725291900000|2024-09-02 15:45:00|198030.7|197905.7|198030.5|197905.5|198030.7|197905.7|198029.4|197904.4|4
1725291910000|2024-09-02 15:45:10|198033.6|197908.6|198032|197907|198033.8|197908.8|198031.2|197906.2|4
1725291920000|2024-09-02 15:45:20|198031.2|197906.2|198029.4|197904.4|198031.2|197906.2|198023.8|197898.8|6
1725291930000|2024-09-02 15:45:30|198032.7|197907.7|198040.7|197915.7|198040.7|197915.7|198029.4|197904.4|9
1725291940000|2024-09-02 15:45:40|198039|197914|197968|197918|198039|197920.2|197968|197882.6|8
1725291950000|2024-09-02 15:45:50|197969.6|197919.6|197970.9|197920.9|197971.6|197921.6|197967.8|197917.8|5
1725291960000|2024-09-02 15:46:00|197969.6|197919.6|197986.4|197861.4|197987.8|197921.8|197948.5|197861.3|16
1725291970000|2024-09-02 15:46:10|197987.8|197862.8|198022.1|197897.1|198022.7|197897.7|197984.5|197859.5|23
1725291980000|2024-09-02 15:46:20|198024.8|197899.8|198024.1|197899.1|198024.8|197899.8|198022.1|197897.1|3
1725291990000|2024-09-02 15:46:30|198025|197900|198026.1|197901.1|198029.3|197904.3|198025|197900|11
1725292000000|2024-09-02 15:46:40|198023.1|197898.1|198023.1|197898.1|198023.1|197898.1|198023.1|197898.1|1
1725292010000|2024-09-02 15:46:50|198022.4|197897.4|198019.5|197894.5|198024.4|197899.4|198019.3|197894.3|9
1725292020000|2024-09-02 15:47:00|198021.8|197896.8|198071.7|197946.7|198073.8|197948.8|198017.8|197892.8|30
1725292030000|2024-09-02 15:47:10|198072.9|197947.9|198082.3|197957.3|198090.5|197965.5|198068.8|197943.8|16
1725292040000|2024-09-02 15:47:20|198080.9|197955.9|198080.4|197955.4|198081.6|197956.6|198078.5|197953.5|12
1725292050000|2024-09-02 15:47:30|198081.7|197956.7|198077.9|197952.9|198081.7|197956.7|198077.1|197952.1|5
1725292060000|2024-09-02 15:47:40|198081.4|197956.4|198077.4|197952.4|198081.4|197956.4|198077.4|197952.4|4
1725292070000|2024-09-02 15:47:50|198077.8|197952.8|198077.4|197952.4|198084.3|197959.3|198077|197952|7
1725292080000|2024-09-02 15:48:00|198078.4|197953.4|198082.4|197957.4|198088.5|197963.5|198078.4|197953.4|10
1725292090000|2024-09-02 15:48:10|198083.1|197958.1|198083|197958|198087|197962|198082|197957|7
1725292100000|2024-09-02 15:48:20|198082.3|197957.3|198084.2|197959.2|198084.2|197959.2|198082.2|197957.2|6
1725292110000|2024-09-02 15:48:30|198083.3|197958.3|198083.4|197958.4|198091.7|197966.7|198083.3|197958.3|11
1725292120000|2024-09-02 15:48:40|198084.5|197959.5|198084.2|197959.2|198089.3|197964.3|198080.2|197955.2|14
1725292130000|2024-09-02 15:48:50|198083.6|197958.6|198079.2|197954.2|198089.4|197964.4|198078.5|197953.5|14
1725292140000|2024-09-02 15:49:00|198082|197957|198082.6|197957.6|198089.4|197964.4|198082|197957|13
1725292150000|2024-09-02 15:49:10|198086.5|197961.5|198081.3|197956.3|198086.7|197961.7|198081.3|197956.3|10
1725292160000|2024-09-02 15:49:20|198085.2|197960.2|198072.4|197947.4|198085.2|197960.2|198072.4|197947.4|15
1725292170000|2024-09-02 15:49:30|198071.9|197946.9|198076.5|197951.5|198076.9|197951.9|198071.9|197946.9|11
1725292180000|2024-09-02 15:49:40|198073.7|197948.7|198071.3|197946.3|198075.3|197950.3|198071.3|197946.3|15
1725292190000|2024-09-02 15:49:50|198073.4|197948.4|198071.2|197946.2|198076|197951|198070.4|197945.4|17
1725292200000|2024-09-02 15:50:00|198074.4|197949.4|198072.7|197947.7|198074.4|197949.4|198070.8|197945.8|11
1725292210000|2024-09-02 15:50:10|198079|197954|198072.7|197947.7|198079|197954|198072.7|197947.7|4
1725292220000|2024-09-02 15:50:20|198072.6|197947.6|198075.4|197950.4|198079.6|197954.6|198072.5|197947.5|13
1725292230000|2024-09-02 15:50:30|198077.9|197952.9|198077.2|197952.2|198079.2|197954.2|198077.2|197952.2|3
1725292240000|2024-09-02 15:50:40|198077.4|197952.4|198077.5|197952.5|198077.5|197952.5|198077.4|197952.4|2
1725292250000|2024-09-02 15:50:50|198078.3|197953.3|198078.7|197953.7|198078.7|197953.7|198078.3|197953.3|2
1725292260000|2024-09-02 15:51:00|198080.4|197955.4|198081.2|197956.2|198081.2|197956.2|198079|197954|5
1725292270000|2024-09-02 15:51:10|198081.7|197956.7|198080.9|197955.9|198081.7|197956.7|198079.6|197954.6|12
1725292280000|2024-09-02 15:51:20|198080.8|197955.8|198080.8|197955.8|198080.8|197955.8|198080.8|197955.8|1
1725292290000|2024-09-02 15:51:30|198080.4|197955.4|198081.8|197956.8|198081.8|197956.8|198080.4|197955.4|3
1725292300000|2024-09-02 15:51:40|198079.8|197954.8|198079.1|197954.1|198079.8|197954.8|198079.1|197954.1|2
1725292310000|2024-09-02 15:51:50|198079.6|197954.6|198078.8|197953.8|198079.6|197954.6|198078.8|197953.8|2
1725292320000|2024-09-02 15:52:00|198082.5|197957.5|198045.9|197995.9|198082.5|197995.9|198045.9|197957.5|2
1725292330000|2024-09-02 15:52:10|198044|197994|198045.5|197995.5|198045.6|197995.6|198044|197994|4
1725292340000|2024-09-02 15:52:20|198043.9|197993.9|198080.1|197955.1|198089.4|197993.9|198043.9|197948.5|12
1725292350000|2024-09-02 15:52:30|198081.1|197956.1|198086.9|197961.9|198089.1|197964.1|198081.1|197956.1|3
1725292360000|2024-09-02 15:52:40|198086.3|197961.3|198086.3|197961.3|198086.3|197961.3|198086.3|197961.3|1
1725292370000|2024-09-02 15:52:50|198085.7|197960.7|198095.3|197970.3|198095.3|197970.3|198076.2|197951.2|10
1725292380000|2024-09-02 15:53:00|198086.6|197961.6|198086.8|197961.8|198086.8|197961.8|198085.3|197960.3|4
1725292400000|2024-09-02 15:53:20|198086.1|197961.1|198086.1|197961.1|198086.1|197961.1|198086.1|197961.1|1
1725292410000|2024-09-02 15:53:30|198093.3|197968.3|198093.3|197968.3|198093.3|197968.3|198093.3|197968.3|1
1725292420000|2024-09-02 15:53:40|198089.5|197964.5|198086.4|197961.4|198094.7|197969.7|198085.8|197960.8|6
1725292430000|2024-09-02 15:53:50|198085.5|197960.5|198087.3|197962.3|198087.3|197962.3|198085.5|197960.5|3
1725292440000|2024-09-02 15:54:00|198090.5|197965.5|198089.3|197964.3|198090.5|197965.5|198089.3|197964.3|2
1725292450000|2024-09-02 15:54:10|198088.2|197963.2|198088.2|197963.2|198088.2|197963.2|198088.2|197963.2|1
1725292460000|2024-09-02 15:54:20|198089.5|197964.5|198089.5|197964.5|198089.5|197964.5|198089.5|197964.5|1
1725292470000|2024-09-02 15:54:30|198059.1|198009.1|198059.4|198009.4|198059.4|198009.4|198057.2|198007.2|4
1725292480000|2024-09-02 15:54:40|198090.9|197965.9|198136.1|198011.1|198137|198012|198090.9|197965.9|12
1725292490000|2024-09-02 15:54:50|198133.7|198008.7|198107.4|197982.4|198137.5|198012.5|198103.3|197978.3|30
1725292500000|2024-09-02 15:55:00|198106.4|197981.4|198107.8|197982.8|198108.6|197983.6|198105.4|197980.4|9
1725292510000|2024-09-02 15:55:10|198110.8|197985.8|198110.7|197985.7|198110.8|197985.8|198106.4|197981.4|7
1725292520000|2024-09-02 15:55:20|198111.1|197986.1|198112.7|197987.7|198112.7|197987.7|198111.1|197986.1|3
1725292530000|2024-09-02 15:55:30|198111.3|197986.3|198073.5|198023.5|198111.3|198023.5|198070.5|197986.3|3
1725292540000|2024-09-02 15:55:40|198078.4|198028.4|198115.2|197990.2|198115.2|198028.4|198078.4|197990.2|2
1725292550000|2024-09-02 15:55:50|198116.1|197991.1|198116.6|197991.6|198116.6|197991.6|198113.8|197988.8|5
1725292560000|2024-09-02 15:56:00|198116|197991|198118.1|197993.1|198118.1|197993.1|198116|197991|2
1725292570000|2024-09-02 15:56:10|198117.7|197992.7|198109.8|197984.8|198118.6|197993.6|198106.6|197981.6|31
1725292580000|2024-09-02 15:56:20|198111.7|197986.7|198116.9|197991.9|198118.7|197993.7|198108.7|197983.7|35
1725292590000|2024-09-02 15:56:30|198117|197992|198112.8|197987.8|198121.2|197996.2|198109.4|197984.4|32
1725292600000|2024-09-02 15:56:40|198114.7|197989.7|198113.3|197988.3|198120.4|197995.4|198108.9|197983.9|37
1725292610000|2024-09-02 15:56:50|198115.3|197990.3|198115|197990|198119.4|197994.4|198109.3|197984.3|38
1725292620000|2024-09-02 15:57:00|198115.5|197990.5|198114.6|197989.6|198116.4|197991.4|198108.7|197983.7|39
1725292630000|2024-09-02 15:57:10|198116.7|197991.7|198096.5|197971.5|198116.7|197991.7|198092.7|197967.7|35
1725292640000|2024-09-02 15:57:20|198096.4|197971.4|198095.3|197970.3|198097.8|197972.8|198092.5|197967.5|28
1725292650000|2024-09-02 15:57:30|198093.1|197968.1|198056.8|197931.8|198094.1|197969.1|198055.5|197930.5|18
1725292660000|2024-09-02 15:57:40|198057.3|197932.3|198052.8|197927.8|198057.4|197932.4|198041.1|197916.1|15
1725292670000|2024-09-02 15:57:50|198051.6|197926.6|198053.3|197928.3|198055.1|197930.1|198050.4|197925.4|10
1725292680000|2024-09-02 15:58:00|198053.2|197928.2|198053.2|197928.2|198053.2|197928.2|198053.2|197928.2|1
1725292690000|2024-09-02 15:58:10|198053.8|197928.8|198056.8|197931.8|198057.8|197932.8|198050.6|197925.6|12
1725292700000|2024-09-02 15:58:20|198056.7|197931.7|198015.4|197965.4|198056.7|197965.4|198014.2|197926.2|8
1725292710000|2024-09-02 15:58:30|198014.6|197964.6|198012.7|197962.7|198015|197965|198010.2|197960.2|8
1725292720000|2024-09-02 15:58:40|198008.7|197958.7|197999.9|197949.9|198012.4|197962.4|197999.9|197949.9|11
1725292730000|2024-09-02 15:58:50|197999.7|197949.7|198006|197956|198046.9|197960.1|197999.7|197917.5|20
1725292740000|2024-09-02 15:59:00|198008.2|197958.2|198004.8|197954.8|198045.7|197958.2|198001.8|197915|19
1725292750000|2024-09-02 15:59:10|198003.8|197953.8|198002.2|197952.2|198009.9|197959.9|198000.5|197950.5|20
1725292760000|2024-09-02 15:59:20|198001.1|197951.1|198008.2|197958.2|198009.3|197959.3|198000.7|197950.7|19
1725292770000|2024-09-02 15:59:30|198006.6|197956.6|198041.7|197916.7|198045.5|197957.5|198002.8|197915.3|28
1725292780000|2024-09-02 15:59:40|198040.3|197915.3|198007.4|197957.4|198045.2|197957.8|197998.6|197912.3|30
1725292790000|2024-09-02 15:59:50|198001.4|197951.4|198035.8|197910.8|198039|197957.4|198001.4|197910.1|33
1725292800000|2024-09-02 16:00:00|198037.2|197912.2|198033.9|197983.9|198073|197991.3|198027.2|197912.2|35
1725292810000|2024-09-02 16:00:10|198034.6|197984.6|198069.3|197944.3|198073.1|197989.8|198025.2|197940.5|31
1725292820000|2024-09-02 16:00:20|198072.7|197947.7|198071.4|197946.4|198078.5|197953.5|198064.7|197939.7|33
1725292830000|2024-09-02 16:00:30|198072|197947|198072.8|197947.8|198077.5|197952.5|198071|197946|16
1725292840000|2024-09-02 16:00:40|198079.3|197954.3|198110|197985|198113.4|197988.4|198072.8|197947.8|10
1725292850000|2024-09-02 16:00:50|198110.2|197985.2|198109.8|197984.8|198112.2|197987.2|198107.6|197982.6|23
1725292860000|2024-09-02 16:01:00|198109.6|197984.6|198110.8|197985.8|198115|197990|198107.1|197982.1|24
1725292870000|2024-09-02 16:01:10|198110.5|197985.5|198089|197964|198112.5|197987.5|198083|197958|33
1725292880000|2024-09-02 16:01:20|198088.9|197963.9|198094.7|197969.7|198096.1|197971.1|198083.1|197958.1|24
1725292890000|2024-09-02 16:01:30|198096.2|197971.2|198108.2|197983.2|198117|197992|198096.2|197971.2|26
1725292900000|2024-09-02 16:01:40|198112.5|197987.5|198112.2|197987.2|198116.1|197991.1|198105.1|197980.1|13
1725292910000|2024-09-02 16:01:50|198112.9|197987.9|198119.6|197994.6|198122.4|197997.4|198107.3|197982.3|21
1725292920000|2024-09-02 16:02:00|198115|197990|198114.3|197989.3|198122.4|197997.4|198113.3|197988.3|11
1725292930000|2024-09-02 16:02:10|198118.4|197993.4|198118.9|197993.9|198122.8|197997.8|198113.8|197988.8|11
1725292940000|2024-09-02 16:02:20|198113.9|197988.9|198114.4|197989.4|198119.4|197994.4|198113.4|197988.4|21
1725292950000|2024-09-02 16:02:30|198114.5|197989.5|198088.6|197963.6|198117.5|197992.5|198084.5|197959.5|21
1725292960000|2024-09-02 16:02:40|198087.7|197962.7|198092|197967|198094.1|197969.1|198086.8|197961.8|26
1725292970000|2024-09-02 16:02:50|198091.9|197966.9|198086.5|197961.5|198091.9|197966.9|198084.9|197959.9|21
1725292980000|2024-09-02 16:03:00|198087|197962|198085.3|197960.3|198087.3|197962.3|198079.9|197954.9|16
1725292990000|2024-09-02 16:03:10|198086.5|197961.5|198087.2|197962.2|198091.2|197966.2|198085|197960|17
1725293000000|2024-09-02 16:03:20|198089.1|197964.1|198076.1|197951.1|198089.3|197964.3|198076.1|197951.1|17
1725293010000|2024-09-02 16:03:30|198079|197954|198081.7|197956.7|198086.5|197961.5|198076.6|197951.6|32
1725293020000|2024-09-02 16:03:40|198080.2|197955.2|198070.4|197945.4|198080.2|197955.2|198068.1|197943.1|39
1725293030000|2024-09-02 16:03:50|198071.8|197946.8|197994.7|197869.7|198071.9|197946.9|197977.8|197868.2|35
1725293040000|2024-09-02 16:04:00|197998|197873|197991.4|197866.4|197998|197873|197989.8|197864.8|27
1725293050000|2024-09-02 16:04:10|197990.1|197865.1|198003.2|197878.2|198009|197884|197990.1|197865.1|28
1725293060000|2024-09-02 16:04:20|198002.3|197877.3|197999.6|197874.6|198002.3|197877.3|197999.3|197874.3|8
1725293070000|2024-09-02 16:04:30|198000.3|197875.3|198001.6|197876.6|198001.6|197876.6|198000.3|197875.3|2
1725293080000|2024-09-02 16:04:40|198000.9|197875.9|198002.2|197877.2|198002.7|197877.7|197999.9|197874.9|6
1725293090000|2024-09-02 16:04:50|198002.1|197877.1|198004.5|197879.5|198008|197883|198002.1|197877.1|7
1725293100000|2024-09-02 16:05:00|198006|197881|198010.6|197885.6|198010.6|197885.6|198000.1|197875.1|14
1725293110000|2024-09-02 16:05:10|198013.7|197888.7|198026|197901|198035.1|197910.1|198013.7|197888.7|12
1725293120000|2024-09-02 16:05:20|198025.6|197900.6|198032.9|197907.9|198035.6|197910.6|198021.8|197896.8|8
1725293130000|2024-09-02 16:05:30|198032.6|197907.6|198034.1|197909.1|198034.1|197909.1|198032.6|197907.6|7
1725293140000|2024-09-02 16:05:40|198033.8|197908.8|198034.2|197909.2|198034.2|197909.2|198033.8|197908.8|2
1725293150000|2024-09-02 16:05:50|198037.2|197912.2|198037.2|197912.2|198037.2|197912.2|198037.2|197912.2|1
1725293160000|2024-09-02 16:06:00|198037.8|197912.8|198037.3|197912.3|198041.1|197916.1|198034.7|197909.7|13
1725293170000|2024-09-02 16:06:10|198040.5|197915.5|198076.6|197951.6|198079.1|197954.1|198035.9|197910.9|16
1725293180000|2024-09-02 16:06:20|198078.5|197953.5|198107.7|197982.7|198107.7|197982.7|198071.4|197946.4|17
1725293190000|2024-09-02 16:06:30|198105.8|197980.8|198105.2|197980.2|198119.1|197994.1|198105.2|197980.2|35
1725293200000|2024-09-02 16:06:40|198104.9|197979.9|198095.4|197970.4|198116.1|197991.1|198092.9|197967.9|26
1725293210000|2024-09-02 16:06:50|198094.6|197969.6|198096.3|197971.3|198104.4|197979.4|198092.6|197967.6|37
1725293220000|2024-09-02 16:07:00|198096.6|197971.6|198096.6|197971.6|198101.9|197976.9|198090.5|197965.5|39
1725293230000|2024-09-02 16:07:10|198095.2|197970.2|198095.3|197970.3|198102|197977|198091.8|197966.8|36
1725293240000|2024-09-02 16:07:20|198095.9|197970.9|198092.6|197967.6|198101.6|197976.6|198090.4|197965.4|32
1725293250000|2024-09-02 16:07:30|198094|197969|198094.7|197969.7|198096.6|197971.6|198088.9|197963.9|24
1725293260000|2024-09-02 16:07:40|198094.1|197969.1|198103.3|197978.3|198104|197979|198093.2|197968.2|17
1725293270000|2024-09-02 16:07:50|198102.5|197977.5|198102.5|197977.5|198102.6|197977.6|198102.5|197977.5|3
1725293280000|2024-09-02 16:08:00|198102.7|197977.7|198103.2|197978.2|198103.2|197978.2|198102.7|197977.7|2
1725293290000|2024-09-02 16:08:10|198099.9|197974.9|198064.7|198014.7|198099.9|198015.3|198064.7|197974.9|3
1725293300000|2024-09-02 16:08:20|198062.5|198012.5|198104.6|197979.6|198111.6|198012.5|198061.3|197970.1|17
1725293310000|2024-09-02 16:08:30|198101.9|197976.9|198106.6|197981.6|198113.9|197988.9|198099.4|197974.4|33
1725293320000|2024-09-02 16:08:40|198102.1|197977.1|198095.1|197970.1|198116|197991|198095.1|197970.1|40
1725293330000|2024-09-02 16:08:50|198097.4|197972.4|198106.4|197981.4|198109.4|197984.4|198095.9|197970.9|26
1725293340000|2024-09-02 16:09:00|198108.9|197983.9|198101|197976|198113.3|197988.3|198101|197976|12
1725293350000|2024-09-02 16:09:10|198100.8|197975.8|198099.6|197974.6|198100.8|197975.8|198093.5|197968.5|19
1725293360000|2024-09-02 16:09:20|198095.4|197970.4|198095.9|197970.9|198099.3|197974.3|198092.5|197967.5|21
1725293370000|2024-09-02 16:09:30|198116.4|197991.4|198116.2|197991.2|198120.1|197995.1|198116.2|197991.2|11
1725293380000|2024-09-02 16:09:40|198116.8|197991.8|198116.7|197991.7|198117.2|197992.2|198115.8|197990.8|7
1725293390000|2024-09-02 16:09:50|198116.9|197991.9|198117|197992|198117|197992|198116.4|197991.4|4
1725293400000|2024-09-02 16:10:00|198122.5|197997.5|198122.5|197997.5|198122.5|197997.5|198122.5|197997.5|1
1725293410000|2024-09-02 16:10:10|198121.9|197996.9|198122.6|197997.6|198122.6|197997.6|198121.9|197996.9|2
1725293420000|2024-09-02 16:10:20|198122.5|197997.5|198079.1|198029.1|198122.5|198037.9|198079.1|197997.5|5
1725293440000|2024-09-02 16:10:40|198116.7|197991.7|198116.7|197991.7|198116.7|197991.7|198116.7|197991.7|1
1725293450000|2024-09-02 16:10:50|198114.5|197989.5|198114.5|197989.5|198114.5|197989.5|198114.1|197989.1|3
1725293460000|2024-09-02 16:11:00|198114.7|197989.7|198114.9|197989.9|198114.9|197989.9|198114.7|197989.7|2
1725293470000|2024-09-02 16:11:10|198076.9|198026.9|198076.9|198026.9|198076.9|198026.9|198076.9|198026.9|1
1725293480000|2024-09-02 16:11:20|198076.3|198026.3|198081.2|198031.2|198081.2|198031.2|198075.9|198025.9|5
1725293490000|2024-09-02 16:11:30|198076.6|198026.6|198107.4|197982.4|198111.8|198026.6|198049.2|197968.2|16
1725293500000|2024-09-02 16:11:40|198106.3|197981.3|198107|197982|198112.1|197987.1|198105.5|197980.5|19
1725293510000|2024-09-02 16:11:50|198112|197987|198106.1|197981.1|198112.3|197987.3|198104.3|197979.3|16
1725293520000|2024-09-02 16:12:00|198106.4|197981.4|198110.2|197985.2|198115.8|197990.8|198104|197979|14
1725293530000|2024-09-02 16:12:10|198116.1|197991.1|198106.6|197981.6|198116.1|197991.1|198104.5|197979.5|8
1725293540000|2024-09-02 16:12:20|198110.5|197985.5|198106.4|197981.4|198111.1|197986.1|198106.4|197981.4|5
1725293550000|2024-09-02 16:12:30|198105.4|197980.4|198117.9|197992.9|198120.5|197995.5|198105.4|197980.4|5
1725293560000|2024-09-02 16:12:40|198118.1|197993.1|198118.1|197993.1|198118.1|197993.1|198118.1|197993.1|1
1725293570000|2024-09-02 16:12:50|198121.7|197996.7|198118.1|197993.1|198121.7|197996.7|198117.7|197992.7|4
1725293580000|2024-09-02 16:13:00|198118|197993|198119.2|197994.2|198119.2|197994.2|198118|197993|3
1725293590000|2024-09-02 16:13:10|198119|197994|198075.7|198025.7|198119|198027.2|198075.7|197994|3
1725293600000|2024-09-02 16:13:20|198077.2|198027.2|198077.2|198027.2|198082|198032|198077.1|198027.1|5
1725293610000|2024-09-02 16:13:30|198077.6|198027.6|198078.2|198028.2|198078.2|198028.2|198077.2|198027.2|3
1725293620000|2024-09-02 16:13:40|198082.5|198032.5|198083.6|198033.6|198083.6|198033.6|198077.6|198027.6|5
1725293630000|2024-09-02 16:13:50|198078.5|198028.5|198079.3|198029.3|198083.6|198033.6|198077.8|198027.8|12
1725293640000|2024-09-02 16:14:00|198078.7|198028.7|198077.5|198027.5|198082.8|198032.8|198077.2|198027.2|10
1725293650000|2024-09-02 16:14:10|198082.3|198032.3|198077.4|198027.4|198082.5|198032.5|198075.3|198025.3|12
1725293660000|2024-09-02 16:14:20|198077.2|198027.2|198077.2|198027.2|198082.2|198032.2|198076.1|198026.1|5
1725293670000|2024-09-02 16:14:30|198076.7|198026.7|198077.7|198027.7|198080.1|198030.1|198072.3|198022.3|7
1725293680000|2024-09-02 16:14:40|198071.4|198021.4|198080.4|198030.4|198083.5|198033.5|198070.8|198020.8|16
1725293690000|2024-09-02 16:14:50|198084.8|198034.8|198119.5|197994.5|198119.5|198034.8|198080.3|197984.4|15
1725293700000|2024-09-02 16:15:00|198112.1|197987.1|198111.3|197986.3|198118.4|197993.4|198109.1|197984.1|15
1725293710000|2024-09-02 16:15:10|198116.4|197991.4|198111.7|197986.7|198119.4|197994.4|198111.5|197986.5|10
1725293720000|2024-09-02 16:15:20|198111.9|197986.9|198115.8|197990.8|198115.8|197990.8|198111.9|197986.9|3
1725293730000|2024-09-02 16:15:30|198111.8|197986.8|198110.6|197985.6|198116.4|197991.4|198110.6|197985.6|8
1725293740000|2024-09-02 16:15:40|198110.2|197985.2|198111.2|197986.2|198111.4|197986.4|198110.2|197985.2|4
1725293750000|2024-09-02 16:15:50|198115.6|197990.6|198113.9|197988.9|198116.5|197991.5|198110.8|197985.8|12
1725293760000|2024-09-02 16:16:00|198118.5|197993.5|198116.9|197991.9|198119.3|197994.3|198112.2|197987.2|15
1725293770000|2024-09-02 16:16:10|198117.3|197992.3|198115.8|197990.8|198117.3|197992.3|198115.4|197990.4|3
1725293780000|2024-09-02 16:16:20|198120.3|197995.3|198116.2|197991.2|198120.7|197995.7|198112.8|197987.8|11
1725293790000|2024-09-02 16:16:30|198113.8|197988.8|198113.8|197988.8|198116.2|197991.2|198113.8|197988.8|3
1725293800000|2024-09-02 16:16:40|198116.2|197991.2|198114.1|197989.1|198118.4|197993.4|198113.5|197988.5|17
1725293810000|2024-09-02 16:16:50|198118.1|197993.1|198114.9|197989.9|198121.2|197996.2|198113.5|197988.5|19
1725293820000|2024-09-02 16:17:00|198117.3|197992.3|198115.1|197990.1|198121.8|197996.8|198114.7|197989.7|16
1725293830000|2024-09-02 16:17:10|198119|197994|198115.3|197990.3|198119.2|197994.2|198115.2|197990.2|4
1725293840000|2024-09-02 16:17:20|198119.4|197994.4|198183.1|198058.1|198191.7|198066.7|198119.4|197994.4|27
1725293850000|2024-09-02 16:17:30|198184.2|198059.2|198177.7|198052.7|198190.8|198065.8|198174.4|198049.4|38
1725293860000|2024-09-02 16:17:40|198172.4|198047.4|198143|198018|198176.1|198092.2|198102.6|198017.9|38
1725293870000|2024-09-02 16:17:50|198149.1|198024.1|198142.1|198017.1|198151.7|198026.7|198142.1|198017.1|32
1725293880000|2024-09-02 16:18:00|198148.8|198023.8|198106.1|197981.1|198149.2|198024.2|198104.5|197979.5|33
1725293890000|2024-09-02 16:18:10|198106|197981|198104|197979|198106|197981|198101.4|197976.4|9
1725293900000|2024-09-02 16:18:20|198103|197978|198102.1|197977.1|198105|197980|198102.1|197977.1|6
1725293910000|2024-09-02 16:18:30|198103.1|197978.1|198086.1|197961.1|198103.1|197978.1|198086.1|197961.1|14
1725293920000|2024-09-02 16:18:40|198088.3|197963.3|198078|197953|198088.3|197963.3|198071.1|197946.1|18
1725293930000|2024-09-02 16:18:50|198076.9|197951.9|198080.5|197955.5|198080.5|197955.5|198076.7|197951.7|9
1725293940000|2024-09-02 16:19:00|198082.9|197957.9|198082|197957|198082.9|197957.9|198081|197956|7
1725293950000|2024-09-02 16:19:10|198081.4|197956.4|198078.1|197953.1|198082|197957|198078|197953|11
1725293960000|2024-09-02 16:19:20|198077.6|197952.6|198066.3|197941.3|198077.8|197952.8|198066.3|197941.3|8
1725293970000|2024-09-02 16:19:30|198068.8|197943.8|198075.2|197950.2|198075.7|197950.7|198068.8|197943.8|11
1725293980000|2024-09-02 16:19:40|198074.4|197949.4|198076.9|197951.9|198077.1|197952.1|198074.4|197949.4|6
1725293990000|2024-09-02 16:19:50|198077.4|197952.4|198106.3|197981.3|198110.4|197985.4|198077.4|197952.4|4
1725294000000|2024-09-02 16:20:00|198107.4|197982.4|198144.5|198019.5|198158.3|198033.3|198107.4|197982.4|34
1725294010000|2024-09-02 16:20:10|198140.6|198015.6|198117|197992|198145|198020|198111.1|197986.1|37
1725294020000|2024-09-02 16:20:20|198113.8|197988.8|198120.2|197995.2|198124.4|197999.4|198112.6|197987.6|30
1725294030000|2024-09-02 16:20:30|198116.2|197991.2|198114.5|197989.5|198117|197992|198112.2|197987.2|13
1725294040000|2024-09-02 16:20:40|198114.1|197989.1|198114.1|197989.1|198114.1|197989.1|198112.5|197987.5|3
1725294050000|2024-09-02 16:20:50|198114.4|197989.4|198114.4|197989.4|198114.4|197989.4|198114.4|197989.4|1
1725294060000|2024-09-02 16:21:00|198118|197993|198115.1|197990.1|198120.8|197995.8|198115.1|197990.1|6
1725294070000|2024-09-02 16:21:10|198114.9|197989.9|198114.9|197989.9|198114.9|197989.9|198114.9|197989.9|1
1725294080000|2024-09-02 16:21:20|198113.9|197988.9|198113.7|197988.7|198118.9|197993.9|198113.7|197988.7|9
1725294090000|2024-09-02 16:21:30|198114.3|197989.3|198111.3|197986.3|198116.8|197991.8|198110|197985|14
1725294100000|2024-09-02 16:21:40|198112.6|197987.6|198116.2|197991.2|198116.7|197991.7|198111.3|197986.3|18
1725294110000|2024-09-02 16:21:50|198120.2|197995.2|198120|197995|198120.7|197995.7|198113.1|197988.1|22
1725294120000|2024-09-02 16:22:00|198124.9|197999.9|198117.8|197992.8|198124.9|197999.9|198110.9|197985.9|10
1725294130000|2024-09-02 16:22:10|198118.3|197993.3|198115|197990|198119|197994|198115|197990|3
1725294140000|2024-09-02 16:22:20|198113.5|197988.5|198113.5|197988.5|198117.3|197992.3|198113.5|197988.5|3
1725294150000|2024-09-02 16:22:30|198115|197990|198123.9|197998.9|198125.8|198000.8|198113.5|197988.5|12
1725294160000|2024-09-02 16:22:40|198118.2|197993.2|198118.8|197993.8|198125.8|198000.8|198118.2|197993.2|12
1725294170000|2024-09-02 16:22:50|198124.5|197999.5|198116.7|197991.7|198124.5|197999.5|198116.7|197991.7|2
1725294180000|2024-09-02 16:23:00|198121.2|197996.2|198115.8|197990.8|198121.2|197996.2|198115.8|197990.8|4
1725294190000|2024-09-02 16:23:10|198118.4|197993.4|198118.4|197993.4|198118.4|197993.4|198118.4|197993.4|1
1725294200000|2024-09-02 16:23:20|198121.2|197996.2|198114.7|197989.7|198123.9|197998.9|198105.7|197980.7|8
1725294210000|2024-09-02 16:23:30|198113.2|197988.2|198104.2|197979.2|198119.9|197994.9|198104.2|197979.2|34
1725294220000|2024-09-02 16:23:40|198110.9|197985.9|198111.9|197986.9|198119.4|197994.4|198106.5|197981.5|39
1725294230000|2024-09-02 16:23:50|198114.7|197989.7|198113.8|197988.8|198119|197994|198111.9|197986.9|8
1725294240000|2024-09-02 16:24:00|198117.8|197992.8|198115.9|197990.9|198121.4|197996.4|198108.5|197983.5|37
1725294250000|2024-09-02 16:24:10|198120.4|197995.4|198115|197990|198122.3|197997.3|198109.9|197984.9|26
1725294260000|2024-09-02 16:24:20|198108.3|197983.3|198115.9|197990.9|198122.5|197997.5|198108.3|197983.3|16
1725294270000|2024-09-02 16:24:30|198113.3|197988.3|198112.9|197987.9|198123.2|197998.2|198107.5|197982.5|33
1725294280000|2024-09-02 16:24:40|198110.8|197985.8|198110.5|197985.5|198127.6|198002.6|198110.5|197985.5|30
1725294290000|2024-09-02 16:24:50|198113.7|197988.7|198076.5|197951.5|198120.7|198003.4|198046|197947.7|32
1725294300000|2024-09-02 16:25:00|198082.5|197957.5|198065|197940|198083.8|197958.8|198056.2|197931.2|36
1725294310000|2024-09-02 16:25:10|198061.1|197936.1|198060.1|197935.1|198070.5|197945.5|198056.7|197931.7|40
1725294320000|2024-09-02 16:25:20|198062.4|197937.4|198063.1|197938.1|198068.7|197943.7|198056.6|197931.6|38
1725294330000|2024-09-02 16:25:30|198065|197940|198070.1|197945.1|198070.1|197945.1|198056.7|197931.7|35
1725294340000|2024-09-02 16:25:40|198062.9|197937.9|198058.8|197933.8|198069.6|197944.6|198058.8|197933.8|38
1725294350000|2024-09-02 16:25:50|198063.7|197938.7|198069.1|197944.1|198069.8|197944.8|198058.1|197933.1|38
1725294360000|2024-09-02 16:26:00|198060.7|197935.7|198058.9|197933.9|198066.1|197941.1|198055.9|197930.9|39
1725294370000|2024-09-02 16:26:10|198060.5|197935.5|198062.9|197937.9|198063.9|197938.9|198056.9|197931.9|32
1725294380000|2024-09-02 16:26:20|198063|197938|198059.1|197934.1|198068.2|197943.2|198058.5|197933.5|37
1725294390000|2024-09-02 16:26:30|198063.1|197938.1|198062.1|197937.1|198064.9|197939.9|198056.2|197931.2|35
1725294400000|2024-09-02 16:26:40|198055|197930|198054|197929|198066|197978|198023.1|197926.8|28
1725294410000|2024-09-02 16:26:50|198052.6|197927.6|198026.1|197976.1|198059.3|197976.3|198019|197925.4|26
1725294420000|2024-09-02 16:27:00|198022.2|197972.2|198021.2|197971.2|198028.4|197978.4|198017.7|197967.7|32
1725294430000|2024-09-02 16:27:10|198017.7|197967.7|198032.4|197982.4|198070.8|197985.2|198017.7|197928.9|29
1725294440000|2024-09-02 16:27:20|198035.3|197985.3|198033.3|197983.3|198035.3|197985.3|198028.6|197978.6|20
1725294450000|2024-09-02 16:27:30|198031.8|197981.8|198031.5|197981.5|198036.7|197986.7|198031.5|197981.5|14
1725294460000|2024-09-02 16:27:40|198034.8|197984.8|198035.6|197985.6|198039|197989|198030.6|197980.6|14
1725294470000|2024-09-02 16:27:50|198034.9|197984.9|198035.6|197985.6|198038.2|197988.2|198034.8|197984.8|11
1725294480000|2024-09-02 16:28:00|198038.9|197988.9|198082.7|197957.7|198084.3|197988.9|198034.5|197957.7|6
1725294490000|2024-09-02 16:28:10|198081.2|197956.2|198077.3|197952.3|198083|197958|198077.1|197952.1|13
1725294500000|2024-09-02 16:28:20|198078.1|197953.1|198081.2|197956.2|198084.4|197959.4|198076.4|197951.4|12
1725294510000|2024-09-02 16:28:30|198077.1|197952.1|198072.5|197947.5|198082.8|197957.8|198071.1|197946.1|14
1725294520000|2024-09-02 16:28:40|198076|197951|198083.7|197958.7|198083.7|197958.7|198072.9|197947.9|12
1725294530000|2024-09-02 16:28:50|198082.2|197957.2|198082.9|197957.9|198085|197960|198076.6|197951.6|13
1725294540000|2024-09-02 16:29:00|198078.5|197953.5|198070.9|197945.9|198078.5|197953.5|198069.6|197944.6|18
1725294550000|2024-09-02 16:29:10|198070.4|197945.4|198074|197949|198076.4|197951.4|198070.4|197945.4|9
1725294560000|2024-09-02 16:29:20|198072.6|197947.6|198076.6|197951.6|198084.2|197959.2|198072.6|197947.6|20
1725294570000|2024-09-02 16:29:30|198080.3|197955.3|198085.9|197960.9|198085.9|197960.9|198072.5|197947.5|32
1725294580000|2024-09-02 16:29:40|198078.5|197953.5|198089.4|197964.4|198090.2|197965.2|198069.2|197944.2|11
1725294590000|2024-09-02 16:29:50|198087.9|197962.9|198086.9|197961.9|198096.1|197971.1|198079.8|197954.8|20
1725294600000|2024-09-02 16:30:00|198085.6|197960.6|198074.5|197949.5|198086.5|197961.5|198074.5|197949.5|17
1725294610000|2024-09-02 16:30:10|198065.3|197940.3|198067.7|197942.7|198070.4|197945.4|198065.3|197940.3|11
1725294620000|2024-09-02 16:30:20|198068.6|197943.6|198070.5|197945.5|198074.2|197949.2|198068.6|197943.6|14
1725294630000|2024-09-02 16:30:30|198065.9|197940.9|198071.7|197946.7|198077.8|197952.8|198065.9|197940.9|17
1725294640000|2024-09-02 16:30:40|198071.1|197946.1|198072.5|197947.5|198073.6|197948.6|198069.9|197944.9|12
1725294650000|2024-09-02 16:30:50|198070.9|197945.9|198075.8|197950.8|198076.8|197951.8|198068.5|197943.5|21
1725294660000|2024-09-02 16:31:00|198076.3|197951.3|198067.1|197942.1|198076.3|197951.3|198065.2|197940.2|12
1725294670000|2024-09-02 16:31:10|198067|197942|198073.3|197948.3|198078.8|197985.8|198035.8|197941.5|17
1725294680000|2024-09-02 16:31:20|198071.6|197946.6|198072.3|197947.3|198073.7|197948.7|198064.8|197939.8|13
1725294690000|2024-09-02 16:31:30|198072.8|197947.8|198077.6|197952.6|198081.1|197956.1|198072.8|197947.8|20
1725294700000|2024-09-02 16:31:40|198074.5|197949.5|198072.5|197947.5|198080.9|197955.9|198069.8|197944.8|15
1725294710000|2024-09-02 16:31:50|198072.3|197947.3|198073.5|197948.5|198073.5|197948.5|198065.1|197940.1|13
1725294720000|2024-09-02 16:32:00|198069.7|197944.7|198020.4|197970.4|198077.7|197987.9|198017.6|197938.4|23
1725294730000|2024-09-02 16:32:10|198021.3|197971.3|198053.5|197928.5|198065.7|197977.5|198011.4|197925.8|38
1725294740000|2024-09-02 16:32:20|198054.6|197929.6|198065.8|197940.8|198065.8|197940.8|198053.1|197928.1|38
1725294750000|2024-09-02 16:32:30|198063.8|197938.8|198062.4|197937.4|198068.3|197943.3|198054.5|197929.5|39
1725294760000|2024-09-02 16:32:40|198057.7|197932.7|198058.7|197933.7|198061.7|197936.7|198054.5|197929.5|31
1725294770000|2024-09-02 16:32:50|198057.3|197932.3|198058.4|197933.4|198067.1|197942.1|198052.6|197927.6|39
1725294780000|2024-09-02 16:33:00|198054.9|197929.9|198052.3|197927.3|198061|197936|198051.9|197926.9|33
1725294790000|2024-09-02 16:33:10|198053.6|197928.6|198056.7|197931.7|198060.5|197935.5|198052.8|197927.8|37
1725294800000|2024-09-02 16:33:20|198059|197934|198055.2|197930.2|198059.3|197934.3|198051.7|197926.7|36
1725294810000|2024-09-02 16:33:30|198054.7|197929.7|198068.1|197943.1|198068.1|197943.1|198050.5|197925.5|32
1725294820000|2024-09-02 16:33:40|198070.2|197945.2|198027.3|197977.3|198070.2|197979.2|198025|197937.4|31
1725294830000|2024-09-02 16:33:50|198027.1|197977.1|198028.4|197978.4|198029.5|197979.5|198026.2|197976.2|19
1725294840000|2024-09-02 16:34:00|198031.2|197981.2|198032|197982|198034.9|197984.9|198026.6|197976.6|13
1725294850000|2024-09-02 16:34:10|198030.7|197980.7|198028.7|197978.7|198032.4|197982.4|198028.7|197978.7|15
1725294860000|2024-09-02 16:34:20|198030|197980|198028.6|197978.6|198032.8|197982.8|198028.5|197978.5|21
1725294870000|2024-09-02 16:34:30|198029.4|197979.4|198031.3|197981.3|198033.8|197983.8|198029.4|197979.4|12
1725294880000|2024-09-02 16:34:40|198035.1|197985.1|198031.9|197981.9|198035.1|197985.1|198029.2|197979.2|26
1725294890000|2024-09-02 16:34:50|198030.5|197980.5|198031.8|197981.8|198034.7|197984.7|198029.5|197979.5|19
1725294900000|2024-09-02 16:35:00|198030.6|197980.6|198051.7|198001.7|198057.3|198007.3|198030.6|197980.6|9
1725294910000|2024-09-02 16:35:10|198055.9|198005.9|198053.9|198003.9|198055.9|198005.9|198052.4|198002.4|8
1725294920000|2024-09-02 16:35:20|198052.7|198002.7|198051.9|198001.9|198056.8|198006.8|198051.9|198001.9|7
1725294930000|2024-09-02 16:35:30|198052.4|198002.4|198052.4|198002.4|198055.9|198005.9|198051.3|198001.3|8
1725294940000|2024-09-02 16:35:40|198052|198002|198050.8|198000.8|198053.3|198003.3|198050.5|198000.5|10
1725294950000|2024-09-02 16:35:50|198049.6|197999.6|198083.6|197958.6|198083.7|198003.9|198049.6|197956.4|8
1725294960000|2024-09-02 16:36:00|198084.1|197959.1|198080.6|197955.6|198087.3|197962.3|198079.3|197954.3|17
1725294970000|2024-09-02 16:36:10|198081.9|197956.9|198083.1|197958.1|198084.2|197959.2|198080.1|197955.1|12
1725294980000|2024-09-02 16:36:20|198086.7|197961.7|198085.6|197960.6|198086.7|197961.7|198082|197957|11
1725294990000|2024-09-02 16:36:30|198083.1|197958.1|198083.5|197958.5|198083.5|197958.5|198083.1|197958.1|3
1725295000000|2024-09-02 16:36:40|198081.5|197956.5|198081.5|197956.5|198081.5|197956.5|198081.5|197956.5|1
1725295010000|2024-09-02 16:36:50|198085.6|197960.6|198083.8|197958.8|198090.1|197965.1|198078.7|197953.7|19
1725295020000|2024-09-02 16:37:00|198089.7|197964.7|198093.7|197968.7|198094.5|197969.5|198080|197955|21
1725295030000|2024-09-02 16:37:10|198093|197968|198093.2|197968.2|198099.4|197974.4|198091.1|197966.1|38
1725295040000|2024-09-02 16:37:20|198097.4|197972.4|198094.8|197969.8|198097.4|197972.4|198091.5|197966.5|22
1725295050000|2024-09-02 16:37:30|198095|197970|198093.1|197968.1|198096.1|197971.1|198092.1|197967.1|22
1725295060000|2024-09-02 16:37:40|198092.1|197967.1|198094.5|197969.5|198095.2|197970.2|198091.3|197966.3|17
1725295070000|2024-09-02 16:37:50|198093.3|197968.3|198093.4|197968.4|198100.6|197975.6|198087.7|197962.7|23
1725295080000|2024-09-02 16:38:00|198095.3|197970.3|198093.4|197968.4|198095.3|197970.3|198085.4|197960.4|14
1725295090000|2024-09-02 16:38:10|198096.4|197971.4|198087.9|197962.9|198096.4|198003.3|198049.7|197962.6|31
1725295100000|2024-09-02 16:38:20|198092.1|197967.1|198086.4|197961.4|198094.4|198005.1|198048|197961.4|34
1725295110000|2024-09-02 16:38:30|198051|198001|198054.5|198004.5|198092.5|198004.5|198048.5|197960.5|26
1725295120000|2024-09-02 16:38:40|198053.8|198003.8|198047.7|197997.7|198054.2|198004.2|198045.6|197995.6|31
1725295130000|2024-09-02 16:38:50|198050.7|198000.7|198087.7|197962.7|198093.6|198004.1|198046.2|197960.8|33
1725295140000|2024-09-02 16:39:00|198082.4|197957.4|198092.1|197967.1|198092.8|197967.8|198082.4|197957.4|25
1725295150000|2024-09-02 16:39:10|198086.8|197961.8|198090.9|197965.9|198092|197967|198084.1|197959.1|31
1725295160000|2024-09-02 16:39:20|198091.2|197966.2|198109.2|197984.2|198110.4|197985.4|198091.2|197966.2|22
1725295170000|2024-09-02 16:39:30|198108.1|197983.1|198086.3|197961.3|198117|197992|198084|197959|25
1725295180000|2024-09-02 16:39:40|198085.2|197960.2|198086.8|197961.8|198092|197967|198085.2|197960.2|28
1725295190000|2024-09-02 16:39:50|198088.1|197963.1|198087.3|197962.3|198092.4|197967.4|198085.1|197960.1|30
1725295200000|2024-09-02 16:40:00|198088|197963|198084.8|197959.8|198094.5|197969.5|198083.1|197958.1|37
1725295210000|2024-09-02 16:40:10|198079|197954|198087.4|197962.4|198095.2|197970.2|198079|197954|33
1725295220000|2024-09-02 16:40:20|198093.2|197968.2|198093.7|197968.7|198093.7|197968.7|198086.7|197961.7|28
1725295230000|2024-09-02 16:40:30|198090.3|197965.3|198083|197958|198096.1|198000.3|198035.2|197951.6|36
1725295240000|2024-09-02 16:40:40|198084.4|197959.4|198037.9|197987.9|198092.1|198001.5|198037.3|197956.2|33
1725295250000|2024-09-02 16:40:50|198045.3|197995.3|198057.6|197932.6|198065.1|197995.3|198028.5|197922.7|37
1725295260000|2024-09-02 16:41:00|198058.1|197933.1|198053.5|197928.5|198058.1|197933.1|198042.8|197917.8|33
1725295270000|2024-09-02 16:41:10|198054.6|197929.6|198058.4|197933.4|198071.9|197989.2|198002.4|197922.6|34
1725295280000|2024-09-02 16:41:20|198063.6|197938.6|198061.7|197936.7|198082.5|197985|198028.8|197934|21
1725295290000|2024-09-02 16:41:30|198062.9|197937.9|198062.2|197937.2|198072|197947|198059.9|197934.9|28
1725295300000|2024-09-02 16:41:40|198057.4|197932.4|198066|197941|198066.3|197941.3|198057.4|197932.4|26
1725295310000|2024-09-02 16:41:50|198065.1|197940.1|198055.4|197930.4|198072.5|197980.6|198025.4|197928.9|17
1725295320000|2024-09-02 16:42:00|198057.7|197932.7|198062.8|197937.8|198066.9|197986.2|198029.2|197929|30
1725295330000|2024-09-02 16:42:10|198063.4|197938.4|198055.2|197930.2|198077.2|197952.2|198055.2|197930.2|32
1725295340000|2024-09-02 16:42:20|198053.5|197928.5|198075.1|197950.1|198075.6|197950.6|198053.1|197928.1|33
1725295350000|2024-09-02 16:42:30|198070.8|197945.8|198065.8|197940.8|198075.5|197950.5|198057.7|197932.7|28
1725295360000|2024-09-02 16:42:40|198067.2|197942.2|198077.4|197952.4|198079.7|197986.5|198030.4|197941.3|23
1725295370000|2024-09-02 16:42:50|198079.3|197954.3|198086.1|197961.1|198087.3|197962.3|198076.5|197951.5|25
1725295380000|2024-09-02 16:43:00|198083.5|197958.5|198082.2|197957.2|198088.9|197963.9|198082.2|197957.2|23
1725295390000|2024-09-02 16:43:10|198083.8|197958.8|198084.4|197959.4|198087.6|197962.6|198078.5|197953.5|18
1725295400000|2024-09-02 16:43:20|198084.2|197959.2|198039.8|197914.8|198089.3|197964.3|198034.2|197909.2|28
1725295410000|2024-09-02 16:43:30|198041.1|197916.1|198041.1|197916.1|198042.7|197917.7|198039.7|197914.7|7
1725295420000|2024-09-02 16:43:40|198042.5|197917.5|198041.2|197916.2|198042.7|197917.7|198041.2|197916.2|6
1725295430000|2024-09-02 16:43:50|198042.7|197917.7|198045.5|197920.5|198045.5|197920.5|198042.1|197917.1|13
1725295440000|2024-09-02 16:44:00|198044.1|197919.1|198045.4|197920.4|198047.5|197922.5|198043.8|197918.8|17
1725295450000|2024-09-02 16:44:10|198045.9|197920.9|198046.2|197921.2|198046.6|197921.6|198043.2|197918.2|14
1725295460000|2024-09-02 16:44:20|198046.1|197921.1|198046.3|197921.3|198046.4|197921.4|198044.9|197919.9|11
1725295470000|2024-09-02 16:44:30|198044.9|197919.9|198044.7|197919.7|198046.5|197921.5|198044.7|197919.7|5
1725295480000|2024-09-02 16:44:40|198046|197921|198044.3|197919.3|198046|197921|198044.3|197919.3|8
1725295490000|2024-09-02 16:44:50|198045.6|197920.6|198048.5|197923.5|198048.5|197923.5|198045.6|197920.6|6
1725295500000|2024-09-02 16:45:00|198049.3|197924.3|198048.5|197923.5|198049.3|197924.3|198048.5|197923.5|2
1725295510000|2024-09-02 16:45:10|198047.4|197922.4|198048.7|197923.7|198048.7|197923.7|198047.4|197922.4|7
1725295520000|2024-09-02 16:45:20|198049.8|197924.8|198051.9|197926.9|198051.9|197926.9|198049.8|197924.8|4
1725295530000|2024-09-02 16:45:30|198052.7|197927.7|198050.5|197925.5|198052.7|197927.7|198050.5|197925.5|3
1725295540000|2024-09-02 16:45:40|198051|197926|198050.1|197925.1|198051|197926|198050.1|197925.1|2
1725295550000|2024-09-02 16:45:50|198048.7|197923.7|198049.2|197924.2|198049.7|197924.7|198048.7|197923.7|4
1725295560000|2024-09-02 16:46:00|198051.6|197926.6|198052.7|197927.7|198055.8|197930.8|198051.6|197926.6|8
1725295570000|2024-09-02 16:46:10|198053.9|197928.9|198031.2|197981.2|198057.3|197989.4|198030.2|197928.9|23
1725295580000|2024-09-02 16:46:20|198024.4|197974.4|198066.5|197941.5|198066.5|197980.9|198019.9|197936.6|33
1725295590000|2024-09-02 16:46:30|198063.2|197938.2|198062.4|197937.4|198068.1|197943.1|198062.1|197937.1|18
1725295600000|2024-09-02 16:46:40|198062.9|197937.9|198065.2|197940.2|198065.2|197940.2|198061.5|197936.5|18
1725295610000|2024-09-02 16:46:50|198067.9|197942.9|198060.6|197935.6|198067.9|197942.9|198060.1|197935.1|27
1725295620000|2024-09-02 16:47:00|198062.4|197937.4|198063.4|197938.4|198064|197939|198061.5|197936.5|27
1725295630000|2024-09-02 16:47:10|198062.8|197937.8|198034.7|197984.7|198072.9|197988.7|198032.3|197934.8|31
1725295640000|2024-09-02 16:47:20|198034|197984|198065.1|197940.1|198070.6|197984.1|198021.1|197940.1|29
1725295650000|2024-09-02 16:47:30|198069.2|197944.2|198096.8|197971.8|198100.2|197975.2|198069.2|197944.2|24
1725295660000|2024-09-02 16:47:40|198097|197972|198100|197975|198100.8|197975.8|198095.7|197970.7|17
1725295670000|2024-09-02 16:47:50|198099.3|197974.3|198099|197974|198101|197976|198098.9|197973.9|14
1725295680000|2024-09-02 16:48:00|198098|197973|198097|197972|198099.9|197994.6|198025.3|197972|14
1725295690000|2024-09-02 16:48:10|198098.1|197973.1|198039.9|197989.9|198104|197993.6|198038.9|197973.1|22
1725295700000|2024-09-02 16:48:20|198036.3|197986.3|198062.9|198012.9|198063.6|198013.6|198036.3|197986.3|12
1725295710000|2024-09-02 16:48:30|198059.8|198009.8|198096.9|197971.9|198099.1|198012.9|198059.8|197969.6|14
1725295720000|2024-09-02 16:48:40|198098.9|197973.9|198094.7|197969.7|198101.9|197976.9|198079.8|197954.8|15
1725295730000|2024-09-02 16:48:50|198090.6|197965.6|198069.3|197944.3|198094.7|197969.7|198066|197941|12
1725295740000|2024-09-02 16:49:00|198068.3|197943.3|198053.4|197928.4|198078.6|197953.6|198053.4|197928.4|27
1725295750000|2024-09-02 16:49:10|198054|197929|198053.8|197928.8|198060.8|197935.8|198045.7|197920.7|37
1725295760000|2024-09-02 16:49:20|198049.8|197924.8|198068.2|197943.2|198068.9|197965.7|198011.6|197920.5|33
1725295770000|2024-09-02 16:49:30|198069|197944|198056.1|197931.1|198071.3|197988|198033.2|197931.1|19
1725295780000|2024-09-02 16:49:40|198056.4|197931.4|198047.7|197922.7|198063.7|197938.7|198047.7|197922.7|35
1725295790000|2024-09-02 16:49:50|198052.1|197927.1|198047.3|197922.3|198056|197961.6|198011.6|197921.9|30
1725295800000|2024-09-02 16:50:00|198047.1|197922.1|198047.9|197922.9|198052.8|197962|198007.1|197922|32
1725295810000|2024-09-02 16:50:10|198049.3|197924.3|198008.8|197958.8|198057.2|197966.6|198006.5|197922.1|30
1725295820000|2024-09-02 16:50:20|198009.4|197959.4|198049.7|197924.7|198069.6|197984.4|198009.4|197922.4|35
1725295830000|2024-09-02 16:50:30|198049.5|197924.5|198051.2|197926.2|198069|197983.1|198018.5|197915.8|34
1725295840000|2024-09-02 16:50:40|198051|197926|198056.8|197931.8|198067.7|197942.7|198045.8|197920.8|34
1725295850000|2024-09-02 16:50:50|198060.1|197935.1|198052.5|197927.5|198069.5|197944.5|198046.4|197921.4|37
1725295860000|2024-09-02 16:51:00|198054.6|197929.6|198054|197929|198064.7|197939.7|198049.8|197924.8|39
1725295870000|2024-09-02 16:51:10|198057.5|197932.5|198057.8|197932.8|198063.6|197938.6|198049.3|197924.3|36
1725295880000|2024-09-02 16:51:20|198047.8|197922.8|198056.7|197931.7|198060.6|197935.6|198047.1|197922.1|36
1725295890000|2024-09-02 16:51:30|198055.5|197930.5|198056.8|197931.8|198063.8|197938.8|198052.9|197927.9|37
1725295900000|2024-09-02 16:51:40|198055.2|197930.2|198055.8|197930.8|198062.1|197937.1|198048.8|197923.8|33
1725295910000|2024-09-02 16:51:50|198057.4|197932.4|198065.1|197940.1|198076.1|197951.1|198048.3|197923.3|29
1725295920000|2024-09-02 16:52:00|198065.9|197940.9|198063.8|197938.8|198066|197941|198058|197933|20
1725295930000|2024-09-02 16:52:10|198062.2|197937.2|198064|197939|198069.6|197944.6|198055.9|197930.9|27
1725295940000|2024-09-02 16:52:20|198064.3|197939.3|198064.3|197939.3|198064.3|197939.3|198057.9|197932.9|10
1725295950000|2024-09-02 16:52:30|198062.9|197937.9|198067.8|197942.8|198073.4|197948.4|198056.5|197931.5|22
1725295960000|2024-09-02 16:52:40|198073.3|197948.3|198070.8|197945.8|198073.8|197948.8|198059.5|197934.5|15
1725295970000|2024-09-02 16:52:50|198071.1|197946.1|198065.8|197940.8|198071.4|197946.4|198065.3|197940.3|7
1725295980000|2024-09-02 16:53:00|198065.7|197940.7|198050.7|198000.7|198090.5|198005.8|198047.9|197938.9|15
1725295990000|2024-09-02 16:53:10|198049.4|197999.4|198083.9|197958.9|198090.6|197999.4|198049.4|197954.4|26
1725296000000|2024-09-02 16:53:20|198087.2|197962.2|198091.2|197966.2|198091.3|197966.3|198083.8|197958.8|29
1725296010000|2024-09-02 16:53:30|198090.4|197965.4|198090.7|197965.7|198098.2|197973.2|198088.7|197963.7|29
1725296020000|2024-09-02 16:53:40|198089|197964|198094.5|197969.5|198098.8|197973.8|198083.8|197958.8|25
1725296030000|2024-09-02 16:53:50|198094.6|197969.6|198095.2|197970.2|198099.9|197974.9|198090|197965|23
1725296040000|2024-09-02 16:54:00|198093.4|197968.4|198090.2|197965.2|198093.4|197968.4|198086.3|197961.3|29
1725296050000|2024-09-02 16:54:10|198092.1|197967.1|198089|197964|198093.7|197968.7|198083.8|197958.8|27
1725296060000|2024-09-02 16:54:20|198094.7|197969.7|198090|197965|198096.6|197971.6|198083.3|197958.3|34
1725296070000|2024-09-02 16:54:30|198091.6|197966.6|198090.9|197965.9|198095.2|197970.2|198088.6|197963.6|30
1725296080000|2024-09-02 16:54:40|198094.3|197969.3|198088|197963|198095.4|197970.4|198086.8|197961.8|35
1725296090000|2024-09-02 16:54:50|198089.5|197964.5|198090|197965|198094.7|197969.7|198087.7|197962.7|38
1725296100000|2024-09-02 16:55:00|198092.7|197967.7|198086.2|197961.2|198094|198007.8|198054|197957.5|39
1725296110000|2024-09-02 16:55:10|198057.4|198007.4|198082.6|197957.6|198090|198009|198038.1|197948.3|33
1725296120000|2024-09-02 16:55:20|198085.3|197960.3|198089.6|197964.6|198094.7|197969.7|198084.2|197959.2|37
1725296130000|2024-09-02 16:55:30|198083.9|197958.9|198083.6|197958.6|198093.7|197995.7|198039.7|197958.4|37
1725296140000|2024-09-02 16:55:40|198088.5|197963.5|198058.1|197933.1|198095.3|198001.2|198046.1|197930.1|35
1725296150000|2024-09-02 16:55:50|198064|197939|198063.7|197938.7|198071|197946|198058.4|197933.4|26
1725296160000|2024-09-02 16:56:00|198064.8|197939.8|198063.1|197938.1|198065.3|197940.3|198060.5|197935.5|15
1725296170000|2024-09-02 16:56:10|198065.1|197940.1|198065.1|197940.1|198065.1|197940.1|198065.1|197940.1|1
1725296180000|2024-09-02 16:56:20|198061|197936|198062.5|197937.5|198070.5|197945.5|198056.2|197931.2|27
1725296190000|2024-09-02 16:56:30|198063.7|197938.7|198062.9|197937.9|198069.3|197944.3|198057.6|197932.6|26
1725296200000|2024-09-02 16:56:40|198061.4|197936.4|198064.7|197939.7|198070.1|197945.1|198058|197933|31
1725296210000|2024-09-02 16:56:50|198066.1|197941.1|198087.3|197962.3|198090.2|197965.2|198066.1|197941.1|36
1725296220000|2024-09-02 16:57:00|198087.7|197962.7|198083.8|197958.8|198094|197969|198082.4|197957.4|39
1725296230000|2024-09-02 16:57:10|198093.2|197968.2|198051.4|198001.4|198103.2|198005.4|198050.8|197958|34
1725296240000|2024-09-02 16:57:20|198048.1|197998.1|198088.8|197963.8|198093.9|197998.1|198048.1|197960.4|15
1725296250000|2024-09-02 16:57:30|198093.1|197968.1|198089.2|197964.2|198096.9|197971.9|198088|197963|16
1725296260000|2024-09-02 16:57:40|198085.3|197960.3|198098.3|197973.3|198101.7|198014.3|198063.3|197959|18
1725296270000|2024-09-02 16:57:50|198102.9|197977.9|198054.9|198004.9|198105.1|198012.8|198054.9|197971.4|35
1725296280000|2024-09-02 16:58:00|198059.3|198009.3|198095.5|197970.5|198100.4|198014.1|198057.7|197960.5|33
1725296290000|2024-09-02 16:58:10|198084|197959|198094.5|197969.5|198106.7|198015|198055.9|197959|32
1725296300000|2024-09-02 16:58:20|198093.7|197968.7|198093.8|197968.8|198095.8|198012.6|198062.5|197957.5|32
1725296310000|2024-09-02 16:58:30|198094.8|197969.8|198092.5|197967.5|198100.4|197975.4|198087.8|197962.8|29
1725296320000|2024-09-02 16:58:40|198096.1|197971.1|198060.4|198010.4|198104.6|198011.2|198053.8|197962.9|34
1725296330000|2024-09-02 16:58:50|198060.7|198010.7|198103.3|197978.3|198103.5|198015.5|198053.6|197969.8|28
1725296340000|2024-09-02 16:59:00|198061.4|198011.4|198100.7|197975.7|198104.6|198011.6|198056.4|197975.5|13
1725296350000|2024-09-02 16:59:10|198090.8|197965.8|198074.9|197949.9|198090.8|197965.8|198068.4|197943.4|14
1725296360000|2024-09-02 16:59:20|198078.1|197953.1|198080.8|197955.8|198083.5|197958.5|198068.6|197943.6|22
1725296370000|2024-09-02 16:59:30|198077.8|197952.8|198089.1|197964.1|198094.9|197969.9|198077.8|197952.8|22
1725296380000|2024-09-02 16:59:40|198090.6|197965.6|198092.5|197967.5|198092.5|197967.5|198081.4|197956.4|14
1725296390000|2024-09-02 16:59:50|198089.2|197964.2|198088.6|197963.6|198092.5|197967.5|198088.5|197963.5|5
1725296400000|2024-09-02 17:00:00|198091.8|197966.8|198092.2|197967.2|198094.6|197969.6|198091.8|197966.8|4
1725296410000|2024-09-02 17:00:10|198091.8|197966.8|198088|197963|198092.3|197967.3|198088|197963|6
1725296420000|2024-09-02 17:00:20|198088.2|197963.2|198087.9|197962.9|198088.2|197963.2|198087.9|197962.9|2
1725296430000|2024-09-02 17:00:30|198088.4|197963.4|198086.1|197961.1|198088.4|197963.4|198086.1|197961.1|5
1725296440000|2024-09-02 17:00:40|198086|197961|198085.4|197960.4|198093|197968|198085.4|197960.4|5
1725296450000|2024-09-02 17:00:50|198090.2|197965.2|198088.5|197963.5|198090.2|197965.2|198088.5|197963.5|2
1725296460000|2024-09-02 17:01:00|198089.2|197964.2|198089.2|197964.2|198089.2|197964.2|198089.2|197964.2|1
1725296470000|2024-09-02 17:01:10|198088.5|197963.5|198087.9|197962.9|198088.5|197963.5|198080.3|197955.3|3
1725296480000|2024-09-02 17:01:20|198112.3|197987.3|198111|197986|198114.3|197989.3|198111|197986|6
1725296490000|2024-09-02 17:01:30|198111.3|197986.3|198111.2|197986.2|198111.3|197986.3|198111.2|197986.2|2
1725296510000|2024-09-02 17:01:50|198100.6|197975.6|198100.6|197975.6|198100.6|197975.6|198100.6|197975.6|1
1725296530000|2024-09-02 17:02:10|198107.1|197982.1|198107.1|197982.1|198107.1|197982.1|198107.1|197982.1|1
1725296540000|2024-09-02 17:02:20|198106.7|197981.7|198117.4|197992.4|198122.4|197997.4|198100.7|197975.7|7
1725296550000|2024-09-02 17:02:30|198120.1|197995.1|198122.8|197997.8|198122.8|197997.8|198120.1|197995.1|3
1725296560000|2024-09-02 17:02:40|198127|198002|198122.9|197997.9|198127|198002|198120.7|197995.7|6
1725296570000|2024-09-02 17:02:50|198120.7|197995.7|198120.7|197995.7|198122.9|197997.9|198120.7|197995.7|3
1725296580000|2024-09-02 17:03:00|198118.7|197993.7|198120.7|197995.7|198120.7|197995.7|198118.7|197993.7|2
1725296600000|2024-09-02 17:03:20|198128.4|198003.4|198128.4|198003.4|198128.4|198003.4|198128.4|198003.4|1
1725296610000|2024-09-02 17:03:30|198123.8|197998.8|198125|198000|198125|198000|198123.8|197998.8|2
1725296620000|2024-09-02 17:03:40|198123.9|197998.9|198123.9|197998.9|198123.9|197998.9|198123.9|197998.9|1
1725296640000|2024-09-02 17:04:00|198128.4|198003.4|198128.4|198003.4|198128.4|198003.4|198128.4|198003.4|1
1725296650000|2024-09-02 17:04:10|198123.7|197998.7|198125.5|198000.5|198127.5|198002.5|198123.7|197998.7|4
1725296670000|2024-09-02 17:04:30|198123.7|197998.7|198120|197995|198123.7|197998.7|198120|197995|2
1725296680000|2024-09-02 17:04:40|198120.8|197995.8|198120.8|197995.8|198120.8|197995.8|198120.8|197995.8|1
1725296700000|2024-09-02 17:05:00|198123.4|197998.4|198121.7|197996.7|198124.5|197999.5|198121.7|197996.7|3
1725296720000|2024-09-02 17:05:20|198119.3|197994.3|198119.3|197994.3|198119.3|197994.3|198119.3|197994.3|1
1725296740000|2024-09-02 17:05:40|198120.8|197995.8|198120.8|197995.8|198120.8|197995.8|198120.8|197995.8|1
1725296760000|2024-09-02 17:06:00|198119.4|197994.4|198119.4|197994.4|198119.4|197994.4|198119.4|197994.4|1
1725296770000|2024-09-02 17:06:10|198119.2|197994.2|198119.2|197994.2|198119.2|197994.2|198119.2|197994.2|1
1725296780000|2024-09-02 17:06:20|198121.9|197996.9|198118.6|197993.6|198121.9|197996.9|198118.6|197993.6|12
1725296790000|2024-09-02 17:06:30|198121.7|197996.7|198118.9|197993.9|198122.1|197997.1|198118.6|197993.6|14
1725296800000|2024-09-02 17:06:40|198121.9|197996.9|198116.8|197991.8|198122.1|197997.1|198116.8|197991.8|6
1725296830000|2024-09-02 17:07:10|198117.7|197992.7|198117.7|197992.7|198117.7|197992.7|198117.7|197992.7|1
1725296840000|2024-09-02 17:07:20|198119.1|197994.1|198117.5|197992.5|198120.8|197995.8|198117.5|197992.5|11
1725296850000|2024-09-02 17:07:30|198120.8|197995.8|198116.2|197991.2|198122.4|197997.4|198115.5|197990.5|18
1725296860000|2024-09-02 17:07:40|198122.8|197997.8|198120.5|197995.5|198124.8|197999.8|198119.8|197994.8|5
1725296880000|2024-09-02 17:08:00|198119.7|197994.7|198119.7|197994.7|198119.7|197994.7|198119.7|197994.7|1
1725296890000|2024-09-02 17:08:10|198114.5|197989.5|198114.5|197989.5|198114.5|197989.5|198114.5|197989.5|1
1725296910000|2024-09-02 17:08:30|198117.7|197992.7|198120.2|197995.2|198120.3|197995.3|198117.7|197992.7|3
1725296920000|2024-09-02 17:08:40|198119.2|197994.2|198120.2|197995.2|198120.2|197995.2|198119.2|197994.2|4
1725296940000|2024-09-02 17:09:00|198119.2|197994.2|198117.8|197992.8|198123.3|197998.3|198117.8|197992.8|6
1725296950000|2024-09-02 17:09:10|198121.4|197996.4|198118.9|197993.9|198123.5|197998.5|198117.7|197992.7|15
1725296960000|2024-09-02 17:09:20|198119.7|197994.7|198118.8|197993.8|198122.5|197997.5|198118.8|197993.8|12
1725296970000|2024-09-02 17:09:30|198122.5|197997.5|198120.7|197995.7|198123.7|197998.7|198118.8|197993.8|9
1725296980000|2024-09-02 17:09:40|198119.5|197994.5|198119.9|197994.9|198119.9|197994.9|198119.5|197994.5|2
1725296990000|2024-09-02 17:09:50|198119.3|197994.3|198116.5|197991.5|198128.1|198003.1|198115.5|197990.5|11
1725297020000|2024-09-02 17:10:20|198116.4|197991.4|198117.4|197992.4|198117.4|197992.4|198115.2|197990.2|3
1725297050000|2024-09-02 17:10:50|198118.5|197993.5|198120.1|197995.1|198120.1|197995.1|198118.5|197993.5|2
1725297060000|2024-09-02 17:11:00|198118.6|197993.6|198114.8|197989.8|198118.6|197993.6|198112.1|197987.1|4
1725297070000|2024-09-02 17:11:10|198112.5|197987.5|198107.8|197982.8|198113.9|197988.9|198107.8|197982.8|8
1725297080000|2024-09-02 17:11:20|198104.2|197979.2|198097.1|197972.1|198104.2|197979.2|198091.8|197966.8|7
1725297090000|2024-09-02 17:11:30|198093.5|197968.5|198094.6|197969.6|198094.8|197969.8|198091.5|197966.5|6
1725297100000|2024-09-02 17:11:40|198095.6|197970.6|198098.8|197973.8|198098.8|197973.8|198095.6|197970.6|4
1725297130000|2024-09-02 17:12:10|198096.5|197971.5|198093.2|197968.2|198096.5|197971.5|198091.2|197966.2|4
1725297140000|2024-09-02 17:12:20|198088.3|197963.3|198090.9|197965.9|198091|197966|198085.9|197960.9|6
1725297150000|2024-09-02 17:12:30|198086.2|197961.2|198090.7|197965.7|198090.7|197965.7|198086.2|197961.2|2
1725297160000|2024-09-02 17:12:40|198091.9|197966.9|198091.9|197966.9|198091.9|197966.9|198091.9|197966.9|1
1725297170000|2024-09-02 17:12:50|198092.1|197967.1|198092.1|197967.1|198092.1|197967.1|198092.1|197967.1|1
1725297180000|2024-09-02 17:13:00|198091.9|197966.9|198085.2|197960.2|198091.9|197966.9|198085.2|197960.2|2
1725297190000|2024-09-02 17:13:10|198085.9|197960.9|198094.6|197969.6|198095.2|197970.2|198085.9|197960.9|5
1725297200000|2024-09-02 17:13:20|198087.7|197962.7|198077.3|197952.3|198087.7|197962.7|198067.7|197942.7|10
1725297210000|2024-09-02 17:13:30|198076.9|197951.9|198080.2|197955.2|198080.2|197955.2|198070.4|197945.4|3
1725297240000|2024-09-02 17:14:00|198052.3|197927.3|198052.3|197927.3|198052.3|197927.3|198052.3|197927.3|1
1725297270000|2024-09-02 17:14:30|198036.8|197986.8|198036.8|197986.8|198036.8|197986.8|198036.8|197986.8|1
1725297280000|2024-09-02 17:14:40|198078.4|197953.4|198081|197956|198081|197956|198076.6|197951.6|3
1725297300000|2024-09-02 17:15:00|198054.9|197929.9|198054.9|197929.9|198054.9|197929.9|198054.9|197929.9|1
1725297310000|2024-09-02 17:15:10|198052.3|197927.3|198052.3|197927.3|198052.3|197927.3|198052.3|197927.3|1
1725297320000|2024-09-02 17:15:20|198037.1|197987.1|198037.1|197987.1|198037.1|197987.1|198037.1|197987.1|1
1725297330000|2024-09-02 17:15:30|198086.3|197961.3|198081.4|197956.4|198086.3|197961.3|198081.4|197956.4|2
1725297340000|2024-09-02 17:15:40|198032.3|197982.3|198081.4|197956.4|198081.4|197982.3|198032.3|197956.4|2
1725297360000|2024-09-02 17:16:00|198054.9|197929.9|198066.3|197941.3|198066.3|197941.3|198054.9|197929.9|2
1725297370000|2024-09-02 17:16:10|198051.8|197926.8|198060.7|197935.7|198060.7|197935.7|198051.8|197926.8|2
1725297380000|2024-09-02 17:16:20|198080.5|197955.5|198062.2|197937.2|198080.5|197955.5|198062.2|197937.2|4
1725297390000|2024-09-02 17:16:30|198063.9|197938.9|198073.1|197948.1|198073.1|197948.1|198063.9|197938.9|2
1725297410000|2024-09-02 17:16:50|198074.1|197949.1|198061.8|197936.8|198074.1|197949.1|198061.4|197936.4|3
1725297430000|2024-09-02 17:17:10|198060.9|197935.9|198061.9|197936.9|198061.9|197936.9|198060.9|197935.9|2
1725297440000|2024-09-02 17:17:20|198074.3|197949.3|198069.5|197944.5|198074.3|197949.3|198069.5|197944.5|2
1725297450000|2024-09-02 17:17:30|198074.4|197949.4|198074.4|197949.4|198074.4|197949.4|198074.4|197949.4|1
1725297470000|2024-09-02 17:17:50|198076.2|197951.2|198056.1|197931.1|198076.2|197951.2|198056.1|197931.1|2
1725297480000|2024-09-02 17:18:00|198059.6|197934.6|198059.6|197934.6|198059.6|197934.6|198059.6|197934.6|1
1725297490000|2024-09-02 17:18:10|198071.7|197946.7|198076.6|197951.6|198076.6|197951.6|198071.7|197946.7|2
1725297510000|2024-09-02 17:18:30|198074.9|197949.9|198074.9|197949.9|198074.9|197949.9|198074.9|197949.9|1
1725297520000|2024-09-02 17:18:40|198069.7|197944.7|198074.5|197949.5|198074.5|197949.5|198069.7|197944.7|2
1725297530000|2024-09-02 17:18:50|198074|197949|198074|197949|198074|197949|198074|197949|1
1725297540000|2024-09-02 17:19:00|198074.5|197949.5|198074.5|197949.5|198074.5|197949.5|198074.5|197949.5|1
1725297550000|2024-09-02 17:19:10|198073.4|197948.4|198064.8|197939.8|198073.8|197948.8|198064.4|197939.4|7
1725297560000|2024-09-02 17:19:20|198068.7|197943.7|198075.5|197950.5|198075.5|197950.5|198064.2|197939.2|6
1725297570000|2024-09-02 17:19:30|198075.9|197950.9|198029.2|197904.2|198075.9|197950.9|198028|197903|14
1725297580000|2024-09-02 17:19:40|198028.9|197903.9|198030.2|197905.2|198030.6|197905.6|198028.4|197903.4|11
1725297590000|2024-09-02 17:19:50|198031.1|197906.1|198031.2|197906.2|198031.7|197906.7|198031|197906|7
1725297600000|2024-09-02 17:20:00|198031.1|197906.1|198031.8|197906.8|198031.8|197906.8|198031.1|197906.1|6
1725297610000|2024-09-02 17:20:10|198031.2|197906.2|198031.3|197906.3|198031.3|197906.3|198030.8|197905.8|3
1725297630000|2024-09-02 17:20:30|198030.1|197905.1|198030.4|197905.4|198030.9|197905.9|198029.7|197904.7|6
1725297640000|2024-09-02 17:20:40|198029.7|197904.7|198029.7|197904.7|198029.7|197904.7|198029.7|197904.7|1
1725297650000|2024-09-02 17:20:50|198028.9|197903.9|198030.2|197905.2|198030.2|197905.2|198028.9|197903.9|2
1725297660000|2024-09-02 17:21:00|198030.7|197905.7|198010.3|197885.3|198030.7|197905.7|198010.3|197885.3|3
1725297670000|2024-09-02 17:21:10|198029.3|197904.3|198029.3|197904.3|198029.3|197904.3|198029.3|197904.3|1
1725297680000|2024-09-02 17:21:20|198029.9|197904.9|198029.2|197904.2|198029.9|197904.9|198029.2|197904.2|2
1725297700000|2024-09-02 17:21:40|198021.8|197896.8|198028.4|197903.4|198028.4|197903.4|198021.8|197896.8|2
1725297710000|2024-09-02 17:21:50|198028.1|197903.1|198027.7|197902.7|198028.1|197903.1|198021.9|197896.9|3
1725297740000|2024-09-02 17:22:20|198008.9|197883.9|198008.9|197883.9|198008.9|197883.9|198008.9|197883.9|1
1725297760000|2024-09-02 17:22:40|198027.5|197902.5|198027.5|197902.5|198027.5|197902.5|198027.5|197902.5|1
1725297780000|2024-09-02 17:23:00|198028.3|197903.3|198028.5|197903.5|198028.5|197903.5|198028.3|197903.3|2
1725297800000|2024-09-02 17:23:20|198008.6|197883.6|198027|197902|198027|197902|198008.6|197883.6|2
1725297810000|2024-09-02 17:23:30|198026.9|197901.9|198027.1|197902.1|198027.1|197902.1|198026.9|197901.9|2
1725297820000|2024-09-02 17:23:40|198033|197908|198025|197900|198033|197908|198020.3|197895.3|4
1725297830000|2024-09-02 17:23:50|198018.5|197893.5|198021.9|197896.9|198021.9|197896.9|198013.1|197888.1|6
1725297850000|2024-09-02 17:24:10|198012.4|197887.4|198012.4|197887.4|198012.4|197887.4|198012.4|197887.4|1
1725297860000|2024-09-02 17:24:20|198018.5|197893.5|198018.5|197893.5|198018.5|197893.5|198018.5|197893.5|1
1725297870000|2024-09-02 17:24:30|198020.7|197895.7|198020.7|197895.7|198020.7|197895.7|198020.7|197895.7|1
1725297890000|2024-09-02 17:24:50|198021.7|197896.7|198021.7|197896.7|198021.7|197896.7|198021.7|197896.7|1
1725297900000|2024-09-02 17:25:00|198015.8|197890.8|198013.9|197888.9|198021.7|197896.7|198013.9|197888.9|18
1725297910000|2024-09-02 17:25:10|198020.7|197895.7|198020.7|197895.7|198020.7|197895.7|198013.9|197888.9|29
1725297920000|2024-09-02 17:25:20|198019.5|197894.5|198020.1|197895.1|198021.1|197896.1|198019.5|197894.5|4
1725297930000|2024-09-02 17:25:30|198018.7|197893.7|198018.7|197893.7|198018.7|197893.7|198018.7|197893.7|1
1725297940000|2024-09-02 17:25:40|198017.7|197892.7|198017.7|197892.7|198017.7|197892.7|198017.7|197892.7|1
1725297950000|2024-09-02 17:25:50|198012.9|197887.9|198012.9|197887.9|198012.9|197887.9|198012.9|197887.9|1
1725297980000|2024-09-02 17:26:20|198025.4|197900.4|198025.4|197900.4|198025.4|197900.4|198025.4|197900.4|1
1725298010000|2024-09-02 17:26:50|198024.4|197899.4|198012.8|197887.8|198025.4|197900.4|198012.8|197887.8|3
1725298020000|2024-09-02 17:27:00|198024.4|197899.4|198024.4|197899.4|198024.4|197899.4|198024.4|197899.4|1
1725298030000|2024-09-02 17:27:10|198028|197903|198028|197903|198028|197903|198028|197903|1
1725298060000|2024-09-02 17:27:40|198024.4|197899.4|198026.8|197901.8|198027.2|197902.2|198024.4|197899.4|3
1725298080000|2024-09-02 17:28:00|198025.3|197900.3|198025.3|197900.3|198025.3|197900.3|198025.3|197900.3|1
1725298090000|2024-09-02 17:28:10|198028.4|197903.4|198028.4|197903.4|198028.4|197903.4|198028.4|197903.4|1
1725298110000|2024-09-02 17:28:30|198028|197903|198028|197903|198028|197903|198028|197903|1
1725298120000|2024-09-02 17:28:40|198024.7|197899.7|198024.7|197899.7|198024.7|197899.7|198024.7|197899.7|1
1725298140000|2024-09-02 17:29:00|198028.2|197903.2|198028.2|197903.2|198028.2|197903.2|198028.2|197903.2|1
1725298150000|2024-09-02 17:29:10|198026.8|197901.8|198026.8|197901.8|198026.8|197901.8|198026.8|197901.8|1
1725298160000|2024-09-02 17:29:20|198027.1|197902.1|198027.1|197902.1|198027.1|197902.1|198027.1|197902.1|1
1725298180000|2024-09-02 17:29:40|198022.6|197897.6|198022.6|197897.6|198022.6|197897.6|198022.6|197897.6|1
1725298190000|2024-09-02 17:29:50|198025.7|197900.7|198017.2|197892.2|198025.7|197900.7|198017.2|197892.2|2
1725298200000|2024-09-02 17:30:00|198023.1|197898.1|198021.5|197896.5|198023.1|197898.1|198021.5|197896.5|2
1725298210000|2024-09-02 17:30:10|198027.7|197902.7|198027.7|197902.7|198027.7|197902.7|198027.7|197902.7|1
1725298240000|2024-09-02 17:30:40|198021|197896|198017.2|197892.2|198021|197896|198017.2|197892.2|2
1725298250000|2024-09-02 17:30:50|198017.3|197892.3|198022.2|197897.2|198022.2|197897.2|198013.2|197888.2|3
1725298260000|2024-09-02 17:31:00|198024.2|197899.2|198027|197902|198027|197902|198022.2|197897.2|7
1725298290000|2024-09-02 17:31:30|198022.9|197897.9|198022.9|197897.9|198022.9|197897.9|198022.9|197897.9|1
1725298310000|2024-09-02 17:31:50|198034.8|197909.8|198033.7|197908.7|198034.8|197909.8|198033.7|197908.7|2
1725298320000|2024-09-02 17:32:00|198033.6|197908.6|198037.2|197912.2|198037.2|197912.2|198033.6|197908.6|2
1725298330000|2024-09-02 17:32:10|198030.2|197905.2|198036.3|197911.3|198036.3|197911.3|198030.2|197905.2|2
1725298340000|2024-09-02 17:32:20|198038.2|197913.2|198048.3|197923.3|198048.3|197923.3|198038.2|197913.2|5
1725298360000|2024-09-02 17:32:40|198042.5|197917.5|198047.4|197922.4|198047.4|197922.4|198042.5|197917.5|2
1725298370000|2024-09-02 17:32:50|198048.9|197923.9|198075.7|197950.7|198075.7|197950.7|198048.9|197923.9|3
1725298400000|2024-09-02 17:33:20|198082.2|197957.2|198042.6|197917.6|198082.2|197957.2|198040.8|197915.8|5
1725298410000|2024-09-02 17:33:30|198042.8|197917.8|198042.8|197917.8|198042.8|197917.8|198042.8|197917.8|1
1725298420000|2024-09-02 17:33:40|198040.9|197915.9|198050.1|197925.1|198057.5|197932.5|198036.8|197911.8|11
1725298430000|2024-09-02 17:33:50|198054.3|197929.3|198040.3|197915.3|198054.7|197929.7|198040.3|197915.3|15
1725298440000|2024-09-02 17:34:00|198040.5|197915.5|198046.1|197921.1|198046.1|197921.1|198038.7|197913.7|10
1725298450000|2024-09-02 17:34:10|198046.2|197921.2|198046|197921|198047.1|197922.1|198041|197916|8
1725298460000|2024-09-02 17:34:20|198046.1|197921.1|198046.5|197921.5|198046.5|197921.5|198046.1|197921.1|4
1725298470000|2024-09-02 17:34:30|198047.8|197922.8|198049.7|197924.7|198049.7|197924.7|198047.8|197922.8|7
1725298480000|2024-09-02 17:34:40|198049.6|197924.6|198042|197917|198049.6|197924.6|198042|197917|5
1725298490000|2024-09-02 17:34:50|198041.9|197916.9|198042.1|197917.1|198042.2|197917.2|198041.9|197916.9|3
1725298500000|2024-09-02 17:35:00|198043.5|197918.5|198078.8|197953.8|198085.6|197960.6|198038.9|197913.9|12
1725298510000|2024-09-02 17:35:10|198073.6|197948.6|198087.3|197962.3|198089.5|197964.5|198073.6|197948.6|13
1725298520000|2024-09-02 17:35:20|198087.4|197962.4|198087.8|197962.8|198087.8|197962.8|198087.3|197962.3|19
1725298530000|2024-09-02 17:35:30|198087.7|197962.7|198086.3|197961.3|198087.7|197962.7|198086.3|197961.3|20
1725298540000|2024-09-02 17:35:40|198086.4|197961.4|198100.8|197975.8|198104.9|197979.9|198086.3|197961.3|17
1725298550000|2024-09-02 17:35:50|198101.2|197976.2|198096.1|197971.1|198105.3|197980.3|198095.9|197970.9|17
1725298560000|2024-09-02 17:36:00|198095.5|197970.5|198085.4|197960.4|198096.3|197971.3|198085.3|197960.3|7
1725298570000|2024-09-02 17:36:10|198085.5|197960.5|198085.5|197960.5|198085.5|197960.5|198085.5|197960.5|1
1725298580000|2024-09-02 17:36:20|198085.4|197960.4|198093.7|197968.7|198093.8|197968.8|198085.4|197960.4|3
1725298590000|2024-09-02 17:36:30|198105|197980|198102.1|197977.1|198105|197980|198102.1|197977.1|2
1725298600000|2024-09-02 17:36:40|198089.8|197964.8|198089.6|197964.6|198090|197965|198089.6|197964.6|3
1725298610000|2024-09-02 17:36:50|198089.8|197964.8|198085|197960|198089.8|197964.8|198085|197960|2
1725298620000|2024-09-02 17:37:00|198089.7|197964.7|198089.8|197964.8|198089.8|197964.8|198089.7|197964.7|2
1725298630000|2024-09-02 17:37:10|198102.1|197977.1|198102.1|197977.1|198102.1|197977.1|198102.1|197977.1|1
1725298650000|2024-09-02 17:37:30|198086.7|197961.7|198086.7|197961.7|198086.7|197961.7|198086.7|197961.7|1
1725298690000|2024-09-02 17:38:10|198100.3|197975.3|198100.3|197975.3|198100.3|197975.3|198100.3|197975.3|1
1725298710000|2024-09-02 17:38:30|198086.6|197961.6|198088.2|197963.2|198088.2|197963.2|198086.6|197961.6|2
1725298720000|2024-09-02 17:38:40|198086.1|197961.1|198086.1|197961.1|198086.1|197961.1|198086.1|197961.1|1
1725298750000|2024-09-02 17:39:10|198098.9|197973.9|198089|197964|198098.9|197973.9|198089|197964|2
1725298770000|2024-09-02 17:39:30|198087.2|197962.2|198087.2|197962.2|198087.2|197962.2|198087.2|197962.2|1
1725298780000|2024-09-02 17:39:40|198103|197978|198103|197978|198103|197978|198103|197978|1
1725298790000|2024-09-02 17:39:50|198110.2|197985.2|198110.2|197985.2|198110.2|197985.2|198110.2|197985.2|1
1725298800000|2024-09-02 17:40:00|198111.8|197986.8|198116.7|197991.7|198116.7|197991.7|198102.2|197977.2|7
1725298810000|2024-09-02 17:40:10|198116|197991|198161|198036|198161.2|198036.2|198116|197991|9
1725298820000|2024-09-02 17:40:20|198161.3|198036.3|198161.5|198036.5|198161.5|198036.5|198161.3|198036.3|2
1725298830000|2024-09-02 17:40:30|198162.4|198037.4|198165.3|198040.3|198165.3|198040.3|198162.4|198037.4|2
1725298840000|2024-09-02 17:40:40|198165.7|198040.7|198160.5|198035.5|198165.7|198040.7|198160.5|198035.5|2
1725298850000|2024-09-02 17:40:50|198160.2|198035.2|198167.7|198042.7|198167.7|198042.7|198160.2|198035.2|3
1725298860000|2024-09-02 17:41:00|198168.9|198043.9|198170.1|198045.1|198170.1|198045.1|198166.2|198041.2|3
1725298870000|2024-09-02 17:41:10|198174.7|198049.7|198196.4|198071.4|198198.1|198073.1|198174.7|198049.7|11
1725298880000|2024-09-02 17:41:20|198196.3|198071.3|198196.3|198071.3|198196.3|198071.3|198196.3|198071.3|1
1725298890000|2024-09-02 17:41:30|198196.4|198071.4|198194.9|198069.9|198196.4|198071.4|198194.9|198069.9|3
1725298910000|2024-09-02 17:41:50|198201.2|198076.2|198205.3|198078.5|198205.3|198078.5|198201.2|198076.2|2
1725298920000|2024-09-02 17:42:00|198205.5|198078.9|198208.9|198083.9|198210.9|198085.9|198204.3|198078.9|5
1725298930000|2024-09-02 17:42:10|198196.5|198071.5|198197|198072|198197|198072|198196.5|198071.5|2
1725298940000|2024-09-02 17:42:20|198196.3|198071.3|198196.3|198071.3|198196.3|198071.3|198196.3|198071.3|1
1725298950000|2024-09-02 17:42:30|198196.7|198071.7|198197.2|198072.2|198200.1|198075.1|198194|198069|7
1725298960000|2024-09-02 17:42:40|198198.2|198073.2|198195.6|198070.6|198198.2|198073.2|198195.6|198070.6|2
1725298970000|2024-09-02 17:42:50|198195|198070|198195|198070|198195|198070|198195|198070|1
1725298980000|2024-09-02 17:43:00|198197.3|198072.3|198198.6|198073.6|198198.6|198073.6|198197.3|198072.3|2
1725298990000|2024-09-02 17:43:10|198216.7|198085.2|198216.7|198085.2|198216.7|198085.2|198216.7|198085.2|1
1725299000000|2024-09-02 17:43:20|198211.3|198084.3|198211.6|198084.9|198211.6|198084.9|198211.3|198084.3|2
1725299010000|2024-09-02 17:43:30|198209.1|198084.1|198195|198070|198209.1|198084.1|198194.9|198069.9|3
1725299030000|2024-09-02 17:43:50|198194.9|198069.9|198194.9|198069.9|198195.1|198070.1|198194.9|198069.9|3
1725299040000|2024-09-02 17:44:00|198195.1|198070.1|198193.6|198068.6|198202.8|198077.8|198193.6|198068.6|6
1725299060000|2024-09-02 17:44:20|198195.1|198070.1|198191.7|198066.7|198195.8|198070.8|198191.7|198066.7|5
1725299080000|2024-09-02 17:44:40|198191.3|198066.3|198193.6|198068.6|198193.6|198068.6|198191.3|198066.3|3
1725299090000|2024-09-02 17:44:50|198193.1|198068.1|198193.1|198068.1|198193.1|198068.1|198193.1|198068.1|1
1725299100000|2024-09-02 17:45:00|198200.6|198075.6|198205.2|198080.2|198205.2|198080.2|198200.6|198075.6|6
1725299110000|2024-09-02 17:45:10|198200.6|198075.6|198197.6|198072.6|198205.2|198080.2|198197.6|198072.6|6
1725299120000|2024-09-02 17:45:20|198192.6|198067.6|198193.4|198068.4|198193.4|198068.4|198192.5|198067.5|3
1725299140000|2024-09-02 17:45:40|198196.9|198071.9|198197|198072|198197|198072|198196.9|198071.9|2
1725299150000|2024-09-02 17:45:50|198205|198080|198205.1|198080.1|198205.1|198080.1|198205|198080|2
1725299160000|2024-09-02 17:46:00|198204.6|198079.6|198197.4|198072.4|198204.6|198079.6|198197.4|198072.4|3
1725299170000|2024-09-02 17:46:10|198201.7|198076.7|198191.6|198066.6|198201.7|198076.7|198191.6|198066.6|5
1725299180000|2024-09-02 17:46:20|198155.8|198030.8|198162.3|198037.3|198162.3|198037.3|198155.8|198030.8|3
1725299190000|2024-09-02 17:46:30|198167.8|198042.8|198167.8|198042.8|198167.8|198042.8|198167.8|198042.8|1
1725299200000|2024-09-02 17:46:40|198169.6|198044.6|198169.3|198044.3|198170.9|198045.9|198169.3|198044.3|10
1725299210000|2024-09-02 17:46:50|198170.9|198045.9|198170.6|198045.6|198170.9|198045.9|198168|198043|6
1725299220000|2024-09-02 17:47:00|198184.5|198059.5|198182.1|198057.1|198188.8|198063.8|198182.1|198057.1|5
1725299230000|2024-09-02 17:47:10|198181.2|198056.2|198181.2|198056.2|198181.2|198056.2|198181.2|198056.2|1
1725299250000|2024-09-02 17:47:30|198182|198057|198183.7|198058.7|198183.7|198058.7|198182|198057|2
1725299260000|2024-09-02 17:47:40|198177.4|198052.4|198189.9|198064.9|198192.5|198067.5|198177.4|198052.4|3
1725299270000|2024-09-02 17:47:50|198178.8|198053.8|198178.8|198053.8|198178.8|198053.8|198178.8|198053.8|1
1725299300000|2024-09-02 17:48:20|198189.9|198064.9|198189.9|198064.9|198189.9|198064.9|198189.9|198064.9|1
1725299310000|2024-09-02 17:48:30|198197.5|198072.5|198195.3|198070.3|198197.5|198072.5|198195.3|198070.3|2
1725299320000|2024-09-02 17:48:40|198198.2|198073.2|198191.5|198066.5|198198.2|198073.2|198191.5|198066.5|2
1725299340000|2024-09-02 17:49:00|198183.5|198058.5|198158.1|198033.1|198183.5|198058.5|198152.5|198027.5|9
1725299360000|2024-09-02 17:49:20|198158|198033|198160.2|198035.2|198160.2|198035.2|198158|198033|2
1725299370000|2024-09-02 17:49:30|198156.5|198031.5|198156.5|198031.5|198156.5|198031.5|198156.5|198031.5|1
1725299380000|2024-09-02 17:49:40|198159.3|198034.3|198155.5|198030.5|198160.6|198035.6|198154.5|198029.5|10
1725299390000|2024-09-02 17:49:50|198157.3|198032.3|198160.4|198035.4|198160.4|198035.4|198155.3|198030.3|8
1725299400000|2024-09-02 17:50:00|198158.2|198033.2|198158.3|198033.3|198160.6|198035.6|198158.2|198033.2|9
1725299410000|2024-09-02 17:50:10|198158.2|198033.2|198159|198034|198159|198034|198158.2|198033.2|3
1725299420000|2024-09-02 17:50:20|198159.7|198034.7|198158.8|198033.8|198159.7|198034.7|198158.8|198033.8|2
1725299430000|2024-09-02 17:50:30|198161.9|198036.9|198164.5|198039.5|198164.9|198039.9|198161.9|198036.9|5
1725299440000|2024-09-02 17:50:40|198170.4|198045.4|198168.9|198043.9|198170.4|198045.4|198168.8|198043.8|4
1725299450000|2024-09-02 17:50:50|198170.2|198045.2|198168.6|198043.6|198170.2|198045.2|198168.6|198043.6|4
1725299460000|2024-09-02 17:51:00|198169.9|198044.9|198169.3|198044.3|198169.9|198044.9|198167.7|198042.7|3
1725299470000|2024-09-02 17:51:10|198179.8|198054.8|198179.8|198054.8|198179.8|198054.8|198179.8|198054.8|1
1725299480000|2024-09-02 17:51:20|198179.7|198054.7|198179.7|198054.7|198179.7|198054.7|198179.7|198054.7|1
1725299490000|2024-09-02 17:51:30|198179.8|198054.8|198169.1|198044.1|198179.8|198054.8|198169.1|198044.1|2
1725299500000|2024-09-02 17:51:40|198169.9|198044.9|198161.9|198036.9|198169.9|198044.9|198161.9|198036.9|3
1725299530000|2024-09-02 17:52:10|198168.6|198043.6|198175.9|198050.9|198176|198051|198167.6|198042.6|4
1725299540000|2024-09-02 17:52:20|198176.2|198051.2|198173|198048|198176.2|198051.2|198172.5|198047.5|6
1725299550000|2024-09-02 17:52:30|198172.9|198047.9|198172.6|198047.6|198172.9|198047.9|198172.6|198047.6|2
1725299560000|2024-09-02 17:52:40|198172.7|198047.7|198172.7|198047.7|198172.7|198047.7|198172.7|198047.7|1
1725299570000|2024-09-02 17:52:50|198169.1|198044.1|198169.1|198044.1|198169.1|198044.1|198169.1|198044.1|1
1725299580000|2024-09-02 17:53:00|198185.5|198060.5|198165.5|198040.5|198185.5|198060.5|198161.9|198036.9|6
1725299590000|2024-09-02 17:53:10|198165.9|198040.9|198162.1|198037.1|198165.9|198040.9|198162.1|198037.1|2
1725299610000|2024-09-02 17:53:30|198165.9|198040.9|198176.8|198051.8|198176.8|198051.8|198165.9|198040.9|2
1725299620000|2024-09-02 17:53:40|198177.2|198052.2|198166|198041|198177.4|198052.4|198166|198041|4
1725299630000|2024-09-02 17:53:50|198164.9|198039.9|198164.8|198039.8|198170.2|198045.2|198164.7|198039.7|5
1725299650000|2024-09-02 17:54:10|198164.9|198039.9|198164.9|198039.9|198164.9|198039.9|198164.9|198039.9|1
1725299670000|2024-09-02 17:54:30|198180.2|198055.2|198181|198056|198181|198056|198180.2|198055.2|2
1725299680000|2024-09-02 17:54:40|198171.2|198046.2|198171.2|198046.2|198171.2|198046.2|198171.2|198046.2|1
1725299710000|2024-09-02 17:55:10|198165.7|198040.7|198162.6|198037.6|198165.7|198040.7|198162.6|198037.6|2
1725299720000|2024-09-02 17:55:20|198165.2|198040.2|198165.2|198040.2|198165.2|198040.2|198165.2|198040.2|1
1725299730000|2024-09-02 17:55:30|198165.4|198040.4|198172.5|198047.5|198172.5|198047.5|198165.4|198040.4|2
1725299740000|2024-09-02 17:55:40|198165.2|198040.2|198165.2|198040.2|198165.2|198040.2|198165.2|198040.2|1
1725299770000|2024-09-02 17:56:10|198172.6|198047.6|198172.6|198047.6|198172.6|198047.6|198172.6|198047.6|1
1725299780000|2024-09-02 17:56:20|198182.7|198057.7|198173.2|198048.2|198182.7|198057.7|198173.2|198048.2|4
1725299790000|2024-09-02 17:56:30|198172.6|198047.6|198172.6|198047.6|198172.6|198047.6|198172.6|198047.6|1
1725299800000|2024-09-02 17:56:40|198172.7|198047.7|198172.4|198047.4|198172.7|198047.7|198172.1|198047.1|4
1725299810000|2024-09-02 17:56:50|198172.7|198047.7|198175|198050|198178.7|198053.7|198172.7|198047.7|5
1725299820000|2024-09-02 17:57:00|198174.7|198049.7|198177.7|198052.7|198177.7|198052.7|198174.4|198049.4|5
1725299830000|2024-09-02 17:57:10|198176.8|198051.8|198173.5|198048.5|198178|198053|198173.4|198048.4|6
1725299840000|2024-09-02 17:57:20|198174.6|198049.6|198184.4|198059.4|198184.4|198059.4|198174.6|198049.6|3
1725299860000|2024-09-02 17:57:40|198189.5|198064.5|198174.6|198049.6|198189.5|198064.5|198172.2|198047.2|13
1725299870000|2024-09-02 17:57:50|198173.2|198048.2|198155.6|198030.6|198173.2|198048.2|198155.5|198030.5|14
1725299880000|2024-09-02 17:58:00|198153.8|198028.8|198157.7|198032.7|198158.7|198033.7|198142.4|198017.4|19
1725299890000|2024-09-02 17:58:10|198157.9|198032.9|198148.5|198023.5|198157.9|198032.9|198145|198020|16
1725299900000|2024-09-02 17:58:20|198148.8|198023.8|198149.9|198024.9|198149.9|198024.9|198139.5|198014.5|9
1725299910000|2024-09-02 17:58:30|198149.7|198024.7|198149.8|198024.8|198150.1|198025.1|198149.4|198024.4|5
1725299920000|2024-09-02 17:58:40|198150.1|198025.1|198149.6|198024.6|198150.4|198025.4|198148.2|198023.2|7
1725299930000|2024-09-02 17:58:50|198149.4|198024.4|198151.2|198026.2|198152.1|198027.1|198146|198021|11
1725299940000|2024-09-02 17:59:00|198149.5|198024.5|198149.5|198024.5|198151.2|198026.2|198149.5|198024.5|3
1725299960000|2024-09-02 17:59:20|198143.6|198018.6|198152|198027|198152|198027|198143.6|198018.6|5
1725299990000|2024-09-02 17:59:50|198153.5|198028.5|198153.8|198028.8|198153.8|198028.8|198147.1|198022.1|5
1725300000000|2024-09-02 18:00:00|198150.6|198025.6|198150.6|198025.6|198150.6|198025.6|198150.6|198025.6|1
1725300010000|2024-09-02 18:00:10|198146.8|198021.8|198147|198022|198148.2|198023.2|198146.8|198021.8|14
1725300020000|2024-09-02 18:00:20|198146.8|198021.8|198148|198023|198148.5|198023.5|198146.8|198021.8|20
1725300030000|2024-09-02 18:00:30|198144.8|198019.8|198145.5|198020.5|198146.1|198021.1|198141.4|198016.4|17
1725300040000|2024-09-02 18:00:40|198145.3|198020.3|198148.7|198023.7|198148.7|198023.7|198144.8|198019.8|7
1725300050000|2024-09-02 18:00:50|198139.5|198014.5|198138.1|197998.3|198144.3|198019.3|198130|197998.3|11
1725300060000|2024-09-02 18:01:00|198138.8|197998.8|198138.4|198013.4|198139.1|198014.1|198138.4|197998.8|19
1725300070000|2024-09-02 18:01:10|198139|198014|198138.6|198013.6|198139|198014|198138.4|198013.4|16
1725300080000|2024-09-02 18:01:20|198136.1|198011.1|198131.6|198006.6|198136.1|198011.1|198131.2|198006.2|21
1725300090000|2024-09-02 18:01:30|198131.2|198006.2|198138.6|198013.6|198138.6|198013.6|198131.2|198006.2|10
1725300110000|2024-09-02 18:01:50|198135.1|198010.1|198093.9|197966.5|198138.4|198013.4|198093.9|197966.5|21
1725300120000|2024-09-02 18:02:00|198092.4|197966.8|198092.7|197965.5|198092.9|197966.8|198092.3|197965.5|13
1725300130000|2024-09-02 18:02:10|198093.1|197965.1|198094.1|197965.9|198094.1|197965.9|198092.9|197965.1|5
1725300140000|2024-09-02 18:02:20|198093.9|197965.5|198095.1|197958|198095.1|197965.5|198093.7|197958|5
1725300150000|2024-09-02 18:02:30|198076.2|197951.2|198076.2|197951.2|198076.2|197951.2|198076.2|197951.2|1
1725300160000|2024-09-02 18:02:40|198099.8|197974.8|198099.9|197974.9|198099.9|197974.9|198099.8|197974.8|2
1725300180000|2024-09-02 18:03:00|198099.8|197974.8|198099.8|197974.8|198099.8|197974.8|198099.8|197974.8|1
1725300190000|2024-09-02 18:03:10|198092.7|197967.7|198092.7|197967.7|198092.7|197967.7|198092.7|197967.7|1
1725300210000|2024-09-02 18:03:30|198091.1|197966.1|198088.8|197949.9|198091.1|197966.1|198088.8|197949.9|6
1725300220000|2024-09-02 18:03:40|198088.4|197949.4|198088.2|197948.9|198088.4|197949.4|198088.2|197948.9|4
1725300230000|2024-09-02 18:03:50|198084.4|197947.3|198078.5|197948.9|198084.4|197951.2|198078.5|197947.3|3
1725300240000|2024-09-02 18:04:00|198078|197949.9|198055.7|197924.8|198079.3|197949.9|198055.4|197924.5|6
1725300250000|2024-09-02 18:04:10|198055.4|197924.5|198051.6|197922|198055.4|197924.8|198051.6|197922|4
1725300270000|2024-09-02 18:04:30|198051.9|197922.3|198048.4|197919.3|198051.9|197922.3|198048.4|197919.3|6
1725300280000|2024-09-02 18:04:40|198048.9|197919.8|198049.1|197919.8|198049.1|197919.8|198048.9|197919.8|2
1725300290000|2024-09-02 18:04:50|198022.2|197886.9|198040.3|197915.3|198041.5|197916.5|198022.2|197886.9|10
1725300300000|2024-09-02 18:05:00|198043.7|197918.7|198044|197919|198044|197919|198043.7|197918.7|2
1725300310000|2024-09-02 18:05:10|198043.9|197918.9|198049.1|197924.1|198049.1|197924.1|198042.1|197917.1|10
1725300320000|2024-09-02 18:05:20|198048.9|197923.9|198049|197924|198049|197924|198048.9|197923.9|2
1725300330000|2024-09-02 18:05:30|198049.1|197924.1|198048.9|197923.9|198049.3|197924.3|198048.9|197923.9|3
1725300340000|2024-09-02 18:05:40|198049.3|197924.3|198048.9|197923.9|198049.3|197924.3|198048.8|197923.8|4
1725300350000|2024-09-02 18:05:50|198060.9|197935.9|198051.1|197926.1|198067.5|197942.5|198051.1|197926.1|4
1725300360000|2024-09-02 18:06:00|198051.6|197926.6|198044|197919|198051.6|197926.6|198043.9|197918.9|3
1725300370000|2024-09-02 18:06:10|198044.5|197919.5|198044.6|197919.6|198044.6|197919.6|198044.4|197919.4|4
1725300380000|2024-09-02 18:06:20|198042.4|197917.4|198042.8|197917.8|198042.8|197917.8|198042.4|197917.4|4
1725300390000|2024-09-02 18:06:30|198042.7|197917.7|198043.2|197918.2|198043.2|197918.2|198036|197911|5
1725300410000|2024-09-02 18:06:50|198043.1|197918.1|198041.6|197916.6|198043.1|197918.1|198041.4|197916.4|3
1725300450000|2024-09-02 18:07:30|198058.4|197933.4|198053.1|197928.1|198058.4|197933.4|198053.1|197928.1|4
1725300460000|2024-09-02 18:07:40|198058.4|197933.4|198058.4|197933.4|198058.4|197933.4|198058.4|197933.4|1
1725300470000|2024-09-02 18:07:50|198058.3|197933.3|198041.9|197916.9|198058.3|197933.3|198041.8|197916.8|4
1725300480000|2024-09-02 18:08:00|198040.8|197915.8|198040.8|197915.8|198040.8|197915.8|198040.8|197915.8|1
1725300490000|2024-09-02 18:08:10|198040.5|197915.5|198040.5|197915.5|198040.5|197915.5|198040.5|197915.5|1
1725300510000|2024-09-02 18:08:30|198053.6|197928.6|198041.3|197916.3|198053.6|197928.6|198033|197908|5
1725300520000|2024-09-02 18:08:40|198042.2|197917.2|198036.6|197911.6|198042.4|197917.4|198036.6|197911.6|6
1725300530000|2024-09-02 18:08:50|198036.9|197911.9|198037.3|197912.3|198038.8|197913.8|198035.8|197910.8|6
1725300540000|2024-09-02 18:09:00|198035.9|197910.9|198036|197911|198036.1|197911.1|198035.9|197910.9|3
1725300560000|2024-09-02 18:09:20|198032.2|197907.2|198035.8|197910.8|198035.8|197910.8|198032.2|197907.2|4
1725300570000|2024-09-02 18:09:30|198035.7|197910.7|198040.6|197915.6|198040.6|197915.6|198033.4|197908.4|5
1725300580000|2024-09-02 18:09:40|198040.8|197915.8|198040.8|197915.8|198040.8|197915.8|198040.8|197915.8|1
1725300590000|2024-09-02 18:09:50|198039.9|197914.9|198030.2|197905.2|198039.9|197914.9|198030.2|197905.2|3
1725300610000|2024-09-02 18:10:10|198028.7|197903.7|198028.7|197903.7|198028.7|197903.7|198028.7|197903.7|1
1725300620000|2024-09-02 18:10:20|198027.7|197902.7|198029.8|197904.8|198029.8|197904.8|198027.7|197902.7|3
1725300630000|2024-09-02 18:10:30|198030.8|197905.8|198030.8|197905.8|198030.8|197905.8|198030.8|197905.8|1
1725300640000|2024-09-02 18:10:40|198030.9|197905.9|198035.6|197910.6|198035.9|197910.9|198030.9|197905.9|5
1725300650000|2024-09-02 18:10:50|198032.9|197907.9|198033|197908|198033|197908|198032.5|197907.5|3
1725300660000|2024-09-02 18:11:00|198024.6|197899.6|198024.6|197899.6|198024.6|197899.6|198024.6|197899.6|1
1725300670000|2024-09-02 18:11:10|198028.8|197903.8|198028.8|197903.8|198028.8|197903.8|198028.8|197903.8|1
1725300680000|2024-09-02 18:11:20|198045.8|197920.8|198045.8|197920.8|198045.8|197920.8|198045.8|197920.8|1
1725300690000|2024-09-02 18:11:30|198040.9|197915.9|198040.9|197915.9|198040.9|197915.9|198040.9|197915.9|1
1725300700000|2024-09-02 18:11:40|198036.1|197911.1|198031.7|197906.7|198036.1|197911.1|198031.7|197906.7|2
1725300720000|2024-09-02 18:12:00|198034.6|197909.6|198034.6|197909.6|198034.6|197909.6|198034.6|197909.6|1
1725300730000|2024-09-02 18:12:10|198039.7|197914.7|198039.7|197914.7|198039.7|197914.7|198039.7|197914.7|1
1725300750000|2024-09-02 18:12:30|198045.3|197920.3|198045.3|197920.3|198045.3|197920.3|198045.3|197920.3|1
1725300760000|2024-09-02 18:12:40|198036.8|197911.8|198053.8|197928.8|198063.1|197938.1|198036.8|197911.8|5
1725300770000|2024-09-02 18:12:50|198054|197929|198056.5|197931.5|198059.7|197934.7|198054|197929|4
1725300780000|2024-09-02 18:13:00|198054.4|197929.4|198035.6|197910.6|198054.4|197929.4|198035.4|197910.4|6
1725300790000|2024-09-02 18:13:10|198039|197914|198028.8|197903.8|198039.4|197914.4|198028.8|197903.8|6
1725300800000|2024-09-02 18:13:20|198030.5|197905.5|198023.8|197898.8|198043|197918|198023.8|197898.8|15
1725300830000|2024-09-02 18:13:50|198027.8|197902.8|198025.6|197900.6|198027.8|197902.8|198020.7|197895.7|8
1725300840000|2024-09-02 18:14:00|198024.6|197899.6|198023.3|197898.3|198024.6|197899.6|198023.3|197898.3|2
1725300850000|2024-09-02 18:14:10|198021.7|197896.7|198021.7|197896.7|198021.7|197896.7|198021.7|197896.7|1
1725300870000|2024-09-02 18:14:30|198023|197898|198027.5|197902.5|198027.5|197902.5|198023|197898|3
1725300890000|2024-09-02 18:14:50|198022|197897|198011.9|197886.9|198022|197897|198010.6|197885.6|4
1725300900000|2024-09-02 18:15:00|198017.4|197892.4|198010.5|197885.5|198017.4|197892.4|198010.5|197885.5|5
1725300920000|2024-09-02 18:15:20|198010.6|197885.6|198010.6|197885.6|198010.6|197885.6|198010.6|197885.6|1
1725300930000|2024-09-02 18:15:30|198008.9|197883.9|197996.2|197871.2|198008.9|197883.9|197992.5|197867.5|3
1725300950000|2024-09-02 18:15:50|197996.3|197871.3|198003|197878|198003|197878|197992.7|197867.7|4
1725300960000|2024-09-02 18:16:00|198000.8|197875.8|197992.7|197867.7|198002.3|197877.3|197992.6|197867.6|5
1725300990000|2024-09-02 18:16:30|197989.7|197864.7|197989.7|197864.7|197989.7|197864.7|197988.2|197863.2|3
1725301000000|2024-09-02 18:16:40|197994.2|197869.2|197995.3|197870.3|197999.1|197874.1|197984.9|197859.9|10
1725301010000|2024-09-02 18:16:50|197997.1|197872.1|197995.3|197870.3|197997.1|197872.1|197995.3|197870.3|4
1725301020000|2024-09-02 18:17:00|198000.9|197875.9|197998.3|197873.3|198000.9|197875.9|197995.2|197870.2|5
1725301030000|2024-09-02 18:17:10|197993.1|197868.1|197993.1|197868.1|197993.1|197868.1|197993.1|197868.1|1
1725301060000|2024-09-02 18:17:40|197997.2|197872.2|197987.1|197862.1|197997.2|197872.2|197987.1|197862.1|2
1725301070000|2024-09-02 18:17:50|197997.3|197872.3|197997.3|197872.3|197997.3|197872.3|197997.3|197872.3|1
1725301080000|2024-09-02 18:18:00|197996.7|197871.7|197996.7|197871.7|197996.7|197871.7|197996.7|197871.7|1
1725301090000|2024-09-02 18:18:10|197995|197870|197998.4|197873.4|197998.4|197873.4|197995|197870|2
1725301100000|2024-09-02 18:18:20|197996.7|197871.7|197996.7|197871.7|197996.7|197871.7|197996.7|197871.7|1
1725301110000|2024-09-02 18:18:30|197997.4|197872.4|197997.4|197872.4|197997.4|197872.4|197997.4|197872.4|1
1725301120000|2024-09-02 18:18:40|197990|197865|197990|197865|197990|197865|197990|197865|1
1725301130000|2024-09-02 18:18:50|197990.1|197865.1|197992.7|197867.7|197992.7|197867.7|197990.1|197865.1|2
1725301140000|2024-09-02 18:19:00|197994.4|197869.4|197994.4|197869.4|197994.4|197869.4|197994.4|197869.4|1
1725301150000|2024-09-02 18:19:10|197992.9|197867.9|197991.6|197866.6|197993|197868|197991.6|197866.6|4
1725301180000|2024-09-02 18:19:40|197990.5|197865.5|197995|197870|197998.6|197873.6|197990.5|197865.5|4
1725301190000|2024-09-02 18:19:50|197999.5|197874.5|197994.5|197869.5|197999.5|197874.5|197994.5|197869.5|2
1725301200000|2024-09-02 18:20:00|197996.1|197871.1|197992.3|197867.3|198006.4|197881.4|197987.9|197862.9|10
1725301210000|2024-09-02 18:20:10|197994.5|197869.5|197993.6|197868.6|197994.5|197869.5|197993.6|197868.6|3
1725301230000|2024-09-02 18:20:30|197991.1|197866.1|197991.1|197866.1|197991.1|197866.1|197991.1|197866.1|1
1725301260000|2024-09-02 18:21:00|197991.2|197866.2|197992.2|197867.2|197993.4|197868.4|197991.2|197866.2|3
1725301310000|2024-09-02 18:21:50|197962.9|197912.9|197955.2|197905.2|197962.9|197912.9|197955.2|197905.2|2
1725301320000|2024-09-02 18:22:00|197954.7|197904.7|197954.7|197904.7|197954.7|197904.7|197954.7|197904.7|1
1725301340000|2024-09-02 18:22:20|197987.6|197862.6|197987.6|197862.6|197987.6|197862.6|197987.6|197862.6|1
1725301360000|2024-09-02 18:22:40|197992.2|197867.2|197994|197869|197994|197869|197992.2|197867.2|2
1725301370000|2024-09-02 18:22:50|197992.2|197867.2|197992.2|197867.2|197994|197869|197992.2|197867.2|3
1725301380000|2024-09-02 18:23:00|197993.8|197868.8|197993.8|197868.8|197993.8|197868.8|197993.8|197868.8|1
1725301400000|2024-09-02 18:23:20|197990.9|197865.9|197990.9|197865.9|197990.9|197865.9|197990.9|197865.9|1
1725301410000|2024-09-02 18:23:30|197995.3|197870.3|197992.9|197867.9|197995.3|197870.3|197992.9|197867.9|2
1725301420000|2024-09-02 18:23:40|197991.1|197866.1|197991.1|197866.1|197991.1|197866.1|197991.1|197866.1|1
1725301440000|2024-09-02 18:24:00|197973.6|197848.6|197976.4|197851.4|197976.4|197851.4|197967|197842|6
1725301450000|2024-09-02 18:24:10|197971.8|197846.8|197960.1|197835.1|197971.8|197879.2|197928.5|197831.1|15
1725301460000|2024-09-02 18:24:20|197960.2|197835.2|197959.1|197834.1|197964.9|197839.9|197956.1|197831.1|8
1725301470000|2024-09-02 18:24:30|197959.2|197834.2|197961.9|197836.9|197963.1|197838.1|197959.2|197834.2|6
1725301480000|2024-09-02 18:24:40|197966.1|197841.1|197933.5|197883.5|197966.2|197883.5|197933.5|197841.1|4
1725301490000|2024-09-02 18:24:50|197930.4|197880.4|197930.4|197880.4|197930.4|197880.4|197930.4|197880.4|1
1725301500000|2024-09-02 18:25:00|197926.1|197876.1|197929.5|197879.5|197929.5|197879.5|197926.1|197876.1|2
1725301510000|2024-09-02 18:25:10|197926.9|197876.9|197926.9|197876.9|197926.9|197876.9|197926.9|197876.9|1
1725301520000|2024-09-02 18:25:20|197929.5|197879.5|197931.4|197881.4|197932.7|197882.7|197929.5|197879.5|3
1725301530000|2024-09-02 18:25:30|197928.8|197878.8|197928.8|197878.8|197928.8|197878.8|197928.8|197878.8|1
1725301550000|2024-09-02 18:25:50|197921.7|197871.7|197921.7|197871.7|197921.7|197871.7|197921.7|197871.7|1
1725301560000|2024-09-02 18:26:00|197925.1|197875.1|197925.1|197875.1|197925.1|197875.1|197925.1|197875.1|1
1725301570000|2024-09-02 18:26:10|197930.9|197880.9|197931.1|197881.1|197933.7|197883.7|197930.9|197880.9|3
1725301610000|2024-09-02 18:26:50|197925.6|197875.6|197925.6|197875.6|197925.6|197875.6|197925.6|197875.6|1
1725301620000|2024-09-02 18:27:00|197922.9|197872.9|197922.9|197872.9|197922.9|197872.9|197922.9|197872.9|1
1725301630000|2024-09-02 18:27:10|197929.5|197879.5|197930.7|197880.7|197930.7|197880.7|197929.5|197879.5|2
1725301650000|2024-09-02 18:27:30|197963.7|197838.7|197940.7|197815.7|197963.7|197850.7|197897.7|197812.4|8
1725301660000|2024-09-02 18:27:40|197921.3|197871.3|197917|197867|197921.5|197871.5|197917|197867|7
1725301670000|2024-09-02 18:27:50|197918.9|197868.9|197960.5|197835.5|197960.5|197870.5|197918.9|197835.5|10
1725301680000|2024-09-02 18:28:00|197956.7|197831.7|197941.7|197816.7|197956.7|197831.7|197939.2|197814.2|17
1725301690000|2024-09-02 18:28:10|197941.6|197816.6|197936.6|197811.6|197941.6|197816.6|197928.3|197803.3|7
1725301700000|2024-09-02 18:28:20|197932.5|197807.5|197933.6|197808.6|197933.7|197808.7|197928.8|197803.8|6
1725301710000|2024-09-02 18:28:30|197936.5|197811.5|197944.5|197819.5|197960.3|197835.3|197936.5|197811.5|11
1725301720000|2024-09-02 18:28:40|197944.8|197819.8|197946|197821|197946|197821|197944.8|197819.8|6
1725301730000|2024-09-02 18:28:50|197945.5|197820.5|197945.4|197820.4|197945.5|197820.5|197945.4|197820.4|2
1725301740000|2024-09-02 18:29:00|197945.7|197820.7|197945.7|197820.7|197945.7|197820.7|197945.7|197820.7|1
1725301750000|2024-09-02 18:29:10|197913.5|197863.5|197913.5|197863.5|197913.5|197863.5|197913.5|197863.5|1
1725301760000|2024-09-02 18:29:20|197910.8|197860.8|197910.8|197860.8|197910.8|197860.8|197910.8|197860.8|1
1725301770000|2024-09-02 18:29:30|197912.2|197862.2|197912.2|197862.2|197912.2|197862.2|197912.2|197862.2|1
1725301780000|2024-09-02 18:29:40|197949|197824|197949.9|197824.9|197949.9|197824.9|197949|197824|2
1725301790000|2024-09-02 18:29:50|197949.7|197824.7|197949.7|197824.7|197949.7|197824.7|197949.7|197824.7|1
1725301800000|2024-09-02 18:30:00|197950.7|197825.7|197952.4|197827.4|197952.4|197827.4|197950.7|197825.7|4
1725301810000|2024-09-02 18:30:10|197952.7|197827.7|197951.7|197826.7|197952.7|197827.7|197951.7|197826.7|3
1725301820000|2024-09-02 18:30:20|197917|197867|197916|197866|197917|197867|197916|197866|2
1725301830000|2024-09-02 18:30:30|197914.6|197864.6|197915.9|197865.9|197916.6|197866.6|197914.5|197864.5|8
1725301840000|2024-09-02 18:30:40|197914.4|197864.4|197915.4|197865.4|197915.4|197865.4|197912.2|197862.2|3
1725301860000|2024-09-02 18:31:00|197910.9|197860.9|197907.4|197857.4|197915.1|197865.1|197905.6|197855.6|6
1725301870000|2024-09-02 18:31:10|197908|197858|197908|197858|197908|197858|197908|197858|1
1725301880000|2024-09-02 18:31:20|197903|197853|197904.2|197854.2|197904.2|197854.2|197903|197853|2
1725301890000|2024-09-02 18:31:30|197904.1|197854.1|197899.7|197849.7|197904.1|197854.1|197899.7|197849.7|2
1725301900000|2024-09-02 18:31:40|197900.2|197850.2|197904|197854|197904|197854|197900.2|197850.2|2
1725301920000|2024-09-02 18:32:00|197907.8|197857.8|197907.8|197857.8|197907.8|197857.8|197907.8|197857.8|1
1725301930000|2024-09-02 18:32:10|197903.7|197853.7|197903.7|197853.7|197903.7|197853.7|197903.7|197853.7|1
1725301940000|2024-09-02 18:32:20|197906.9|197856.9|197908.6|197858.6|197908.6|197858.6|197906.9|197856.9|2
1725301950000|2024-09-02 18:32:30|197914.4|197864.4|197944.3|197819.3|197944.3|197864.4|197914.4|197818.9|3
1725301960000|2024-09-02 18:32:40|197942.4|197817.4|197944.6|197819.6|197945.9|197820.9|197935.4|197810.4|7
1725301970000|2024-09-02 18:32:50|197944.8|197819.8|197943.9|197818.9|197944.8|197819.8|197939.8|197814.8|6
1725301980000|2024-09-02 18:33:00|197939.8|197814.8|197945|197820|197945|197820|197939.8|197814.8|2
1725301990000|2024-09-02 18:33:10|197946.4|197821.4|197946.4|197821.4|197946.4|197821.4|197946.4|197821.4|1
1725302000000|2024-09-02 18:33:20|197945.5|197820.5|197945.5|197820.5|197945.5|197820.5|197945.5|197820.5|1
1725302010000|2024-09-02 18:33:30|197903.5|197853.5|197903|197853|197906.6|197856.6|197903|197853|4
1725302020000|2024-09-02 18:33:40|197906.3|197856.3|197924.3|197799.3|197926.4|197858.3|197902.5|197799.3|7
1725302030000|2024-09-02 18:33:50|197917.7|197792.7|197915.8|197790.8|197921.9|197796.9|197915.8|197790.8|5
1725302040000|2024-09-02 18:34:00|197919.3|197794.3|197885.4|197760.4|197919.3|197794.3|197885.4|197760.4|5
1725302050000|2024-09-02 18:34:10|197888.1|197763.1|197887.2|197762.2|197888.1|197763.1|197887.2|197762.2|2
1725302060000|2024-09-02 18:34:20|197889.3|197764.3|197889.3|197764.3|197889.3|197764.3|197889.3|197764.3|1
1725302080000|2024-09-02 18:34:40|197886.2|197761.2|197876.2|197751.2|197886.7|197761.7|197876.2|197751.2|4
1725302090000|2024-09-02 18:34:50|197882.4|197757.4|197880.2|197755.2|197882.4|197757.4|197880.2|197755.2|2
1725302110000|2024-09-02 18:35:10|197883.5|197758.5|197880.2|197755.2|197883.5|197758.5|197880.2|197755.2|2
1725302120000|2024-09-02 18:35:20|197883.5|197758.5|197883.1|197758.1|197883.5|197758.5|197881.7|197756.7|3
1725302130000|2024-09-02 18:35:30|197878.9|197753.9|197878.1|197753.1|197878.9|197753.9|197877.8|197752.8|4
1725302140000|2024-09-02 18:35:40|197877.3|197752.3|197875.7|197750.7|197877.3|197752.3|197875.7|197750.7|4
1725302150000|2024-09-02 18:35:50|197875.8|197750.8|197876|197751|197876.8|197751.8|197875.8|197750.8|8
1725302160000|2024-09-02 18:36:00|197870.9|197745.9|197875.6|197750.6|197876.7|197751.7|197870.9|197745.9|6
1725302170000|2024-09-02 18:36:10|197878|197753|197876.7|197751.7|197878|197753|197875.8|197750.8|5
1725302180000|2024-09-02 18:36:20|197880|197755|197876.1|197751.1|197880|197755|197876.1|197751.1|3
1725302190000|2024-09-02 18:36:30|197876.2|197751.2|197876.9|197751.9|197876.9|197751.9|197876.2|197751.2|2
1725302200000|2024-09-02 18:36:40|197880.1|197755.1|197879.2|197754.2|197880.1|197755.1|197876.9|197751.9|4
1725302210000|2024-09-02 18:36:50|197869.7|197744.7|197869.7|197744.7|197869.7|197744.7|197869.7|197744.7|1
1725302230000|2024-09-02 18:37:10|197878.7|197753.7|197878.7|197753.7|197878.7|197753.7|197878.7|197753.7|1
1725302250000|2024-09-02 18:37:30|197875.1|197750.1|197875.2|197750.2|197878.7|197753.7|197875.1|197750.1|5
1725302260000|2024-09-02 18:37:40|197878.7|197753.7|197881.2|197756.2|197881.2|197756.2|197869.8|197744.8|10
1725302270000|2024-09-02 18:37:50|197881.1|197756.1|197879.3|197754.3|197881.2|197756.2|197879.3|197754.3|4
1725302280000|2024-09-02 18:38:00|197879.5|197754.5|197879.3|197754.3|197879.7|197754.7|197879.3|197754.3|4
1725302290000|2024-09-02 18:38:10|197879.4|197754.4|197879.4|197754.4|197879.4|197754.4|197879.4|197754.4|1
1725302300000|2024-09-02 18:38:20|197883.6|197758.6|197883.5|197758.5|197883.9|197758.9|197883.5|197758.5|4
1725302310000|2024-09-02 18:38:30|197880.4|197755.4|197881|197756|197881|197756|197880.4|197755.4|3
1725302320000|2024-09-02 18:38:40|197881.6|197756.6|197865.8|197740.8|197881.6|197756.6|197863.6|197738.6|8
1725302330000|2024-09-02 18:38:50|197866.1|197741.1|197869.7|197744.7|197869.7|197744.7|197865.8|197740.8|7
1725302340000|2024-09-02 18:39:00|197871.3|197746.3|197880.7|197755.7|197884.7|197759.7|197871.3|197746.3|5
1725302350000|2024-09-02 18:39:10|197881.1|197756.1|197885.1|197760.1|197897|197772|197881.1|197756.1|20
1725302360000|2024-09-02 18:39:20|197886.6|197761.6|197886.6|197761.6|197886.6|197761.6|197886.6|197761.6|1
1725302370000|2024-09-02 18:39:30|197888|197763|197888.2|197763.2|197888.8|197763.8|197886.7|197761.7|7
1725302380000|2024-09-02 18:39:40|197888.6|197763.6|197888.7|197763.7|197890.7|197765.7|197888.2|197763.2|7
1725302390000|2024-09-02 18:39:50|197889.1|197764.1|197889|197764|197889.1|197764.1|197888.7|197763.7|3
1725302400000|2024-09-02 18:40:00|197889.3|197764.3|197889.2|197764.2|197889.3|197764.3|197889.2|197764.2|2
1725302410000|2024-09-02 18:40:10|197886.6|197761.6|197891.8|197766.8|197891.8|197766.8|197883.8|197758.8|3
1725302420000|2024-09-02 18:40:20|197844.3|197794.3|197886.6|197761.6|197891.8|197794.3|197844.3|197761.6|4
1725302440000|2024-09-02 18:40:40|197889.6|197764.6|197886.9|197761.9|197889.6|197764.6|197886.9|197761.9|2
1725302450000|2024-09-02 18:40:50|197888.9|197763.9|197905.7|197780.7|197905.7|197780.7|197888.9|197763.9|2
1725302460000|2024-09-02 18:41:00|197905.6|197780.6|197913.8|197788.8|197913.8|197788.8|197905.6|197780.6|7
1725302470000|2024-09-02 18:41:10|197917.5|197792.5|197911|197786|197917.5|197792.5|197911|197786|2
1725302480000|2024-09-02 18:41:20|197909.9|197784.9|197906|197781|197910.1|197785.1|197906|197781|3
1725302490000|2024-09-02 18:41:30|197901.1|197776.1|197901.1|197776.1|197901.1|197776.1|197901.1|197776.1|1
1725302500000|2024-09-02 18:41:40|197907.6|197782.6|197907.6|197782.6|197907.6|197782.6|197907.6|197782.6|1
1725302510000|2024-09-02 18:41:50|197901.4|197776.4|197900.9|197775.9|197901.4|197776.4|197900.9|197775.9|2
1725302520000|2024-09-02 18:42:00|197900.7|197775.7|197900.7|197775.7|197900.7|197775.7|197900.7|197775.7|1
1725302530000|2024-09-02 18:42:10|197899.1|197774.1|197897|197772|197899.1|197774.1|197896.2|197771.2|4
1725302540000|2024-09-02 18:42:20|197895.2|197770.2|197893.7|197768.7|197895.2|197770.2|197893.7|197768.7|3
1725302550000|2024-09-02 18:42:30|197895.2|197770.2|197895.2|197770.2|197895.2|197770.2|197895.2|197770.2|1
1725302560000|2024-09-02 18:42:40|197861.1|197811.1|197861.1|197811.1|197861.1|197811.1|197861.1|197811.1|1
1725302570000|2024-09-02 18:42:50|197857|197807|197903.2|197778.2|197903.2|197809.9|197857|197778.2|3
1725302580000|2024-09-02 18:43:00|197904.2|197779.2|197895.9|197770.9|197904.2|197779.2|197895.4|197770.4|5
1725302590000|2024-09-02 18:43:10|197894.9|197769.9|197899|197774|197899|197774|197894.9|197769.9|4
1725302600000|2024-09-02 18:43:20|197892.9|197767.9|197892.9|197767.9|197892.9|197767.9|197892.9|197767.9|1
1725302630000|2024-09-02 18:43:50|197857.6|197807.6|197860.7|197810.7|197860.7|197810.7|197857.6|197807.6|2
1725302640000|2024-09-02 18:44:00|197895.1|197770.1|197895.1|197770.1|197895.1|197770.1|197895.1|197770.1|1
1725302650000|2024-09-02 18:44:10|197894.7|197769.7|197892.9|197767.9|197894.7|197769.7|197892.9|197767.9|2
1725302660000|2024-09-02 18:44:20|197886.7|197761.7|197886.7|197761.7|197886.7|197761.7|197886.7|197761.7|1
1725302670000|2024-09-02 18:44:30|197891.3|197766.3|197891.3|197766.3|197891.3|197766.3|197891.3|197766.3|1
1725302680000|2024-09-02 18:44:40|197898.8|197773.8|197891.8|197766.8|197898.9|197773.9|197891.8|197766.8|3
1725302690000|2024-09-02 18:44:50|197893.8|197768.8|197893.8|197768.8|197893.8|197768.8|197893.8|197768.8|1
1725302700000|2024-09-02 18:45:00|197889.3|197764.3|197889.3|197764.3|197889.3|197764.3|197889.3|197764.3|1
1725302710000|2024-09-02 18:45:10|197888.7|197763.7|197888.7|197763.7|197888.7|197763.7|197888.7|197763.7|1
1725302720000|2024-09-02 18:45:20|197894.5|197769.5|197885.8|197760.8|197894.5|197769.5|197885.8|197760.8|2
1725302730000|2024-09-02 18:45:30|197881.4|197756.4|197881.4|197756.4|197881.4|197756.4|197881.4|197756.4|1
1725302740000|2024-09-02 18:45:40|197881.6|197756.6|197885|197760|197885|197760|197881.6|197756.6|4
1725302750000|2024-09-02 18:45:50|197883.2|197758.2|197883.2|197758.2|197883.2|197758.2|197883.2|197758.2|1
1725302760000|2024-09-02 18:46:00|197884.2|197759.2|197884.2|197759.2|197884.2|197759.2|197884.2|197759.2|1
1725302770000|2024-09-02 18:46:10|197881.5|197756.5|197881.5|197756.5|197881.5|197756.5|197881.5|197756.5|1
1725302790000|2024-09-02 18:46:30|197884.4|197759.4|197885.7|197760.7|197885.7|197760.7|197884.4|197759.4|2
1725302820000|2024-09-02 18:47:00|197886.2|197761.2|197884.3|197759.3|197886.2|197761.2|197884.3|197759.3|2
1725302840000|2024-09-02 18:47:20|197887.3|197762.3|197887.3|197762.3|197887.3|197762.3|197887.3|197762.3|1
1725302850000|2024-09-02 18:47:30|197888.2|197763.2|197888.2|197763.2|197888.2|197763.2|197888.2|197763.2|1
1725302860000|2024-09-02 18:47:40|197889.2|197764.2|197889.2|197764.2|197889.2|197764.2|197889.2|197764.2|1
1725302880000|2024-09-02 18:48:00|197888.9|197763.9|197888.9|197763.9|197888.9|197763.9|197888.9|197763.9|1
1725302900000|2024-09-02 18:48:20|197889.2|197764.2|197889.2|197764.2|197889.2|197764.2|197889.2|197764.2|1
1725302920000|2024-09-02 18:48:40|197888.4|197763.4|197888.4|197763.4|197888.4|197763.4|197888.4|197763.4|1
1725302930000|2024-09-02 18:48:50|197886.9|197761.9|197884.3|197759.3|197886.9|197761.9|197884.3|197759.3|2
1725302940000|2024-09-02 18:49:00|197881.1|197756.1|197881.1|197756.1|197881.3|197756.3|197881.1|197756.1|3
1725302950000|2024-09-02 18:49:10|197881.3|197756.3|197887.5|197762.5|197887.7|197762.7|197881.1|197756.1|12
1725302960000|2024-09-02 18:49:20|197887.7|197762.7|197889.9|197764.9|197891.7|197766.7|197887.5|197762.5|12
1725302970000|2024-09-02 18:49:30|197887|197762|197895.9|197770.9|197895.9|197770.9|197887|197762|4
1725302980000|2024-09-02 18:49:40|197898.7|197773.7|197898.7|197773.7|197898.7|197773.7|197898.7|197773.7|1
1725302990000|2024-09-02 18:49:50|197895.5|197770.5|197895.5|197770.5|197895.5|197770.5|197895.5|197770.5|1
1725303000000|2024-09-02 18:50:00|197897.5|197772.5|197897.6|197772.6|197900.3|197775.3|197897.5|197772.5|3
1725303010000|2024-09-02 18:50:10|197901.4|197776.4|197900.1|197775.1|197903.9|197778.9|197897.6|197772.6|17
1725303020000|2024-09-02 18:50:20|197900|197775|197894.3|197769.3|197900.1|197775.1|197894.2|197769.2|5
1725303030000|2024-09-02 18:50:30|197894.2|197769.2|197893.9|197768.9|197894.3|197769.3|197893.9|197768.9|3
1725303040000|2024-09-02 18:50:40|197894.1|197769.1|197862.1|197812.1|197897.4|197812.1|197862.1|197769.1|3
1725303070000|2024-09-02 18:51:10|197860.6|197810.6|197860.6|197810.6|197860.6|197810.6|197860.6|197810.6|1
1725303090000|2024-09-02 18:51:30|197904|197779|197904|197779|197904|197779|197904|197779|1
1725303100000|2024-09-02 18:51:40|197908.4|197783.4|197908.4|197783.4|197908.4|197783.4|197908.4|197783.4|1
1725303120000|2024-09-02 18:52:00|197904|197779|197904|197779|197904|197779|197904|197779|1
1725303130000|2024-09-02 18:52:10|197905.9|197780.9|197905.9|197780.9|197905.9|197780.9|197905.9|197780.9|1
1725303140000|2024-09-02 18:52:20|197906.8|197781.8|197906.8|197781.8|197906.8|197781.8|197906.8|197781.8|1
1725303150000|2024-09-02 18:52:30|197913.7|197788.7|197924|197799|197924|197799|197913.7|197788.7|11
1725303160000|2024-09-02 18:52:40|197923.9|197798.9|197923.8|197798.8|197924.1|197799.1|197923.8|197798.8|5
1725303170000|2024-09-02 18:52:50|197926.9|197801.9|197917.5|197792.5|197926.9|197801.9|197913.1|197788.1|4
1725303180000|2024-09-02 18:53:00|197913.1|197788.1|197917.5|197792.5|197917.5|197792.5|197913.1|197788.1|2
1725303190000|2024-09-02 18:53:10|197879|197829|197913.2|197788.2|197913.2|197829|197871.2|197783.7|6
1725303200000|2024-09-02 18:53:20|197873.8|197823.8|197869.6|197819.6|197873.8|197823.8|197869.6|197819.6|2
1725303210000|2024-09-02 18:53:30|197872.3|197822.3|197873.4|197823.4|197873.4|197823.4|197869.3|197819.3|5
1725303220000|2024-09-02 18:53:40|197869.3|197819.3|197943.3|197818.3|197947.4|197823.4|197869.3|197811.1|7
1725303230000|2024-09-02 18:53:50|197941.4|197816.4|197940.4|197815.4|197942.8|197817.8|197938.3|197813.3|7
1725303250000|2024-09-02 18:54:10|197942.1|197817.1|197944.1|197819.1|197944.1|197819.1|197942.1|197817.1|4
1725303270000|2024-09-02 18:54:30|197940.3|197815.3|197939.7|197814.7|197940.3|197815.3|197939.7|197814.7|2
1725303280000|2024-09-02 18:54:40|197942.8|197817.8|197942.4|197817.4|197942.8|197817.8|197939.5|197814.5|4
1725303290000|2024-09-02 18:54:50|197936.2|197811.2|197936.2|197811.2|197936.2|197811.2|197936.2|197811.2|1
1725303300000|2024-09-02 18:55:00|197933.9|197808.9|197933.9|197808.9|197933.9|197808.9|197933.9|197808.9|1
1725303310000|2024-09-02 18:55:10|197934.7|197809.7|197934.7|197809.7|197934.7|197809.7|197934.7|197809.7|1
1725303320000|2024-09-02 18:55:20|197934.1|197809.1|197946.3|197821.3|197954.3|197829.3|197934.1|197809.1|7
1725303330000|2024-09-02 18:55:30|197944|197819|197944|197819|197944|197819|197944|197819|1
1725303340000|2024-09-02 18:55:40|197942.2|197817.2|197944|197819|197944|197819|197942.2|197817.2|4
1725303350000|2024-09-02 18:55:50|197943|197818|197940.9|197815.9|197943|197818|197940.9|197815.9|2
1725303360000|2024-09-02 18:56:00|197942.7|197817.7|197942.1|197817.1|197946.5|197821.5|197942.1|197817.1|3
1725303370000|2024-09-02 18:56:10|197942.9|197817.9|197942.9|197817.9|197942.9|197817.9|197942.9|197817.9|1
1725303380000|2024-09-02 18:56:20|197943.3|197818.3|197943.3|197818.3|197943.3|197818.3|197943.3|197818.3|1
1725303390000|2024-09-02 18:56:30|197950.9|197825.9|197950.9|197825.9|197950.9|197825.9|197950.9|197825.9|1
1725303400000|2024-09-02 18:56:40|197952.1|197827.1|197953.4|197828.4|197953.4|197828.4|197952.1|197827.1|2
1725303410000|2024-09-02 18:56:50|197958.7|197833.7|197948.5|197823.5|197958.7|197833.7|197945.3|197820.3|4
1725303420000|2024-09-02 18:57:00|197953.4|197828.4|197942.3|197817.3|197953.4|197828.4|197942.3|197817.3|4
1725303440000|2024-09-02 18:57:20|197952.4|197827.4|197952.4|197827.4|197952.4|197827.4|197952.4|197827.4|1
1725303450000|2024-09-02 18:57:30|197950.6|197825.6|197950.6|197825.6|197950.6|197825.6|197950.6|197825.6|1
1725303460000|2024-09-02 18:57:40|197946|197821|197941.9|197816.9|197950.6|197825.6|197941.9|197816.9|3
1725303480000|2024-09-02 18:58:00|197940.3|197815.3|197941.9|197816.9|197941.9|197816.9|197940.3|197815.3|2
1725303490000|2024-09-02 18:58:10|197942.1|197817.1|197952.4|197827.4|197952.4|197827.4|197942.1|197817.1|2
1725303500000|2024-09-02 18:58:20|197950.6|197825.6|197950.6|197825.6|197950.6|197825.6|197950.6|197825.6|1
1725303510000|2024-09-02 18:58:30|197951.4|197826.4|197943.4|197818.4|197951.4|197826.4|197943.4|197818.4|3
1725303520000|2024-09-02 18:58:40|197942.1|197817.1|197942.1|197817.1|197946.8|197821.8|197941.6|197816.6|8
1725303540000|2024-09-02 18:59:00|197941.9|197816.9|197952.3|197827.3|197954.4|197829.4|197941.9|197816.9|14
1725303550000|2024-09-02 18:59:10|197955.2|197830.2|197944.4|197819.4|197955.2|197830.2|197944.4|197819.4|2
1725303580000|2024-09-02 18:59:40|197951.7|197826.7|197951.7|197826.7|197951.7|197826.7|197951.7|197826.7|1
1725303600000|2024-09-02 19:00:00|197943.2|197818.2|197943.9|197818.9|197943.9|197818.9|197943.2|197818.2|2
1725303610000|2024-09-02 19:00:10|197944|197819|197944|197819|197944|197819|197944|197819|1
1725303620000|2024-09-02 19:00:20|197943.7|197818.7|197952.8|197827.8|197952.8|197827.8|197943.7|197818.7|7
1725303630000|2024-09-02 19:00:30|197953.1|197828.1|197949.7|197824.7|197953.1|197828.1|197949.7|197824.7|4
1725303640000|2024-09-02 19:00:40|197953.1|197828.1|197952.7|197827.7|197953.1|197828.1|197952.5|197827.5|3
1725303650000|2024-09-02 19:00:50|197955.2|197830.2|197953|197828|197955.2|197830.2|197953|197828|4
1725303670000|2024-09-02 19:01:10|197953.4|197828.4|197953.8|197828.8|197955.6|197830.6|197953.4|197828.4|5
1725303680000|2024-09-02 19:01:20|197953.6|197828.6|197953.6|197828.6|197953.6|197828.6|197953.6|197828.6|1
1725303690000|2024-09-02 19:01:30|197955.5|197830.5|197955.5|197830.5|197955.5|197830.5|197955.5|197830.5|1
1725303700000|2024-09-02 19:01:40|197956.1|197831.1|197956|197831|197960.9|197835.9|197956|197831|4
1725303710000|2024-09-02 19:01:50|197958|197833|197995.9|197870.9|198001.2|197876.2|197957.9|197832.9|19
1725303720000|2024-09-02 19:02:00|197994.8|197869.8|197994.8|197869.8|197995.8|197870.8|197994.8|197869.8|3
1725303730000|2024-09-02 19:02:10|197993.3|197868.3|197990.3|197865.3|197996.4|197871.4|197989.6|197864.6|5
1725303740000|2024-09-02 19:02:20|197995.9|197870.9|197990.5|197865.5|197995.9|197870.9|197990.1|197865.1|8
1725303750000|2024-09-02 19:02:30|197990.3|197865.3|197987.7|197862.7|197990.3|197865.3|197987|197862|7
1725303760000|2024-09-02 19:02:40|197987.6|197862.6|197988|197863|197988|197863|197987.4|197862.4|6
1725303770000|2024-09-02 19:02:50|197987.9|197862.9|198003.5|197878.5|198003.5|197878.5|197987.9|197862.9|6
1725303780000|2024-09-02 19:03:00|198003.7|197878.7|198013.2|197888.2|198015.6|197890.6|197990.6|197865.6|6
1725303790000|2024-09-02 19:03:10|198011.8|197886.8|198017.8|197892.8|198019.8|197894.8|198011.8|197886.8|5
1725303800000|2024-09-02 19:03:20|198018.3|197893.3|198020.8|197895.8|198020.8|197895.8|198018.3|197893.3|2
1725303810000|2024-09-02 19:03:30|198020.1|197895.1|198020.6|197895.6|198024|197899|198020.1|197895.1|3
1725303820000|2024-09-02 19:03:40|198020.7|197895.7|198017.9|197892.9|198021.8|197896.8|198017.9|197892.9|5
1725303830000|2024-09-02 19:03:50|198019.9|197894.9|198019.9|197894.9|198019.9|197894.9|198019.9|197894.9|1
1725303840000|2024-09-02 19:04:00|198020.3|197895.3|198031.6|197906.6|198031.6|197906.6|198020.3|197895.3|5
1725303860000|2024-09-02 19:04:20|198032.4|197907.4|198027.3|197902.3|198032.4|197907.4|198027.3|197902.3|4
1725303870000|2024-09-02 19:04:30|198028.3|197903.3|198023.5|197898.5|198028.3|197903.3|198023.5|197898.5|3
1725303880000|2024-09-02 19:04:40|198023|197898|198026.8|197901.8|198026.8|197901.8|198023|197898|2
1725303890000|2024-09-02 19:04:50|198026|197901|198010.5|197885.5|198031.9|197906.9|198003|197878|10
1725303900000|2024-09-02 19:05:00|198015.9|197890.9|198012.3|197887.3|198015.9|197890.9|198012.3|197887.3|2
1725303910000|2024-09-02 19:05:10|198009.8|197884.8|198012.3|197887.3|198012.3|197887.3|198009.8|197884.8|2
1725303920000|2024-09-02 19:05:20|198011.2|197886.2|198012.8|197887.8|198015.6|197890.6|198011.2|197886.2|3
1725303930000|2024-09-02 19:05:30|198011.9|197886.9|198011.7|197886.7|198013|197888|198011.7|197886.7|3
1725303940000|2024-09-02 19:05:40|198013.1|197888.1|198012.8|197887.8|198016.8|197891.8|198012.8|197887.8|3
1725303950000|2024-09-02 19:05:50|198012.5|197887.5|198012.5|197887.5|198016.3|197891.3|198011.5|197886.5|5
1725303960000|2024-09-02 19:06:00|198014.7|197889.7|198014.1|197889.1|198014.7|197889.7|198014.1|197889.1|2
1725303980000|2024-09-02 19:06:20|198023.1|197898.1|198023.1|197898.1|198023.1|197898.1|198023.1|197898.1|1
1725303990000|2024-09-02 19:06:30|198020.7|197895.7|198009.1|197884.1|198020.7|197895.7|198009.1|197884.1|2
1725304000000|2024-09-02 19:06:40|198006.9|197881.9|198011.2|197886.2|198011.2|197886.2|198002.8|197877.8|6
1725304010000|2024-09-02 19:06:50|198009.6|197884.6|198004.4|197879.4|198009.6|197884.6|198004.4|197879.4|10
1725304020000|2024-09-02 19:07:00|198004.9|197879.9|198002.8|197877.8|198006.3|197881.3|198002.8|197877.8|11
1725304030000|2024-09-02 19:07:10|198004.1|197879.1|198005.6|197880.6|198007.6|197882.6|198002.8|197877.8|6
1725304040000|2024-09-02 19:07:20|198004.5|197879.5|198005.9|197880.9|198009.3|197884.3|198004.5|197879.5|4
1725304050000|2024-09-02 19:07:30|198006.4|197881.4|198005.4|197880.4|198006.4|197881.4|198003.9|197878.9|4
1725304070000|2024-09-02 19:07:50|198008.9|197883.9|198005.4|197880.4|198009|197884|198005.3|197880.3|4
1725304080000|2024-09-02 19:08:00|198005.1|197880.1|198005.6|197880.6|198009.3|197884.3|198005.1|197880.1|9
1725304090000|2024-09-02 19:08:10|198009.3|197884.3|198005.1|197880.1|198009.3|197884.3|198005.1|197880.1|2
1725304100000|2024-09-02 19:08:20|198004.6|197879.6|198004.9|197879.9|198008|197883|198004.6|197879.6|3
1725304110000|2024-09-02 19:08:30|198008.8|197883.8|198002.5|197877.5|198008.8|197883.8|198002.5|197877.5|8
1725304120000|2024-09-02 19:08:40|198000.3|197875.3|197999.5|197874.5|198001.1|197876.1|197999.5|197874.5|5
1725304130000|2024-09-02 19:08:50|198003.6|197878.6|198000.3|197875.3|198003.6|197878.6|198000.3|197875.3|3
1725304140000|2024-09-02 19:09:00|198001.1|197876.1|198001.1|197876.1|198001.1|197876.1|198001.1|197876.1|1
1725304150000|2024-09-02 19:09:10|198004.3|197879.3|197998.2|197873.2|198004.3|197879.3|197998.1|197873.1|4
1725304160000|2024-09-02 19:09:20|197998.6|197873.6|197998.6|197873.6|197998.6|197873.6|197998.5|197873.5|3
1725304170000|2024-09-02 19:09:30|197998.5|197873.5|197998.4|197873.4|197998.5|197873.5|197998.4|197873.4|2
1725304180000|2024-09-02 19:09:40|197999.9|197874.9|198001.4|197876.4|198001.7|197876.7|197998.6|197873.6|5
1725304200000|2024-09-02 19:10:00|198002.3|197877.3|197992.2|197867.2|198013.1|197888.1|197992.2|197867.2|8
1725304210000|2024-09-02 19:10:10|197992.3|197867.3|197992.9|197867.9|197995.3|197870.3|197992.3|197867.3|3
1725304220000|2024-09-02 19:10:20|197992.7|197867.7|198000.3|197875.3|198005.4|197880.4|197992.7|197867.7|7
1725304230000|2024-09-02 19:10:30|198000.5|197875.5|198001.3|197876.3|198005.6|197880.6|198000.5|197875.5|12
1725304240000|2024-09-02 19:10:40|198001.2|197876.2|198000.4|197875.4|198005.8|197880.8|198000.4|197875.4|6
1725304250000|2024-09-02 19:10:50|198000.5|197875.5|197997.9|197872.9|198000.6|197875.6|197997.9|197872.9|4
1725304260000|2024-09-02 19:11:00|197999.2|197874.2|197982.3|197857.3|197999.2|197874.2|197979.6|197854.6|6
1725304270000|2024-09-02 19:11:10|197981.8|197856.8|197986.3|197861.3|197986.3|197861.3|197981|197856|4
1725304280000|2024-09-02 19:11:20|197983|197858|197984.2|197859.2|197984.2|197859.2|197980.9|197855.9|5
1725304290000|2024-09-02 19:11:30|197984.3|197859.3|197987.7|197862.7|197987.7|197862.7|197984.2|197859.2|4
1725304320000|2024-09-02 19:12:00|197984.9|197859.9|197984.8|197859.8|197984.9|197859.9|197984.8|197859.8|2
1725304330000|2024-09-02 19:12:10|197980.5|197855.5|197982.2|197857.2|197982.2|197857.2|197980.5|197855.5|2
1725304340000|2024-09-02 19:12:20|197985|197860|197985.8|197860.8|197985.8|197860.8|197981.9|197856.9|4
1725304350000|2024-09-02 19:12:30|197983.8|197858.8|197983|197858|197987.2|197862.2|197971.3|197846.3|14
1725304360000|2024-09-02 19:12:40|197980.9|197855.9|197981.9|197856.9|197984.5|197859.5|197980.9|197855.9|5
1725304370000|2024-09-02 19:12:50|197981.8|197856.8|197982.2|197857.2|197982.2|197857.2|197981.8|197856.8|6
1725304380000|2024-09-02 19:13:00|197982.1|197857.1|197980.2|197855.2|197982.1|197857.1|197980.2|197855.2|9
1725304390000|2024-09-02 19:13:10|197981.9|197856.9|197981.9|197856.9|197984|197859|197981.9|197856.9|3
1725304400000|2024-09-02 19:13:20|197982.9|197857.9|197983.5|197858.5|197983.5|197858.5|197982.9|197857.9|2
1725304420000|2024-09-02 19:13:40|197983.3|197858.3|197983.3|197858.3|197983.3|197858.3|197983.3|197858.3|1
1725304430000|2024-09-02 19:13:50|197981.8|197856.8|197979.2|197854.2|197981.8|197856.8|197979.2|197854.2|3
1725304450000|2024-09-02 19:14:10|197979.5|197854.5|197979.5|197854.5|197979.5|197854.5|197979.5|197854.5|1
1725304460000|2024-09-02 19:14:20|197982.2|197857.2|197976.9|197851.9|197982.8|197857.8|197976.7|197851.7|5
1725304470000|2024-09-02 19:14:30|197976.8|197851.8|197981.7|197856.7|197981.9|197856.9|197976.8|197851.8|4
1725304480000|2024-09-02 19:14:40|197981.8|197856.8|197977.3|197852.3|197981.8|197856.8|197977|197852|8
1725304490000|2024-09-02 19:14:50|197976.8|197851.8|197980.4|197855.4|197980.9|197855.9|197976.4|197851.4|21
1725304500000|2024-09-02 19:15:00|197980.9|197855.9|197981|197856|197981|197856|197979.9|197854.9|23
1725304510000|2024-09-02 19:15:10|197980.6|197855.6|197980|197855|197981|197856|197979.7|197854.7|24
1725304520000|2024-09-02 19:15:20|197980.9|197855.9|197974.3|197849.3|197980.9|197855.9|197974.3|197849.3|18
1725304530000|2024-09-02 19:15:30|197974.5|197849.5|197974.5|197849.5|197974.5|197849.5|197974.5|197849.5|1
1725304540000|2024-09-02 19:15:40|197974.6|197849.6|197971.3|197846.3|197974.6|197849.6|197971.3|197846.3|2
1725304550000|2024-09-02 19:15:50|197983.1|197858.1|197983.1|197858.1|197983.1|197858.1|197979.7|197854.7|3
1725304560000|2024-09-02 19:16:00|197980.9|197855.9|197981.1|197856.1|197988.9|197863.9|197980.9|197855.9|5
1725304570000|2024-09-02 19:16:10|197982.9|197857.9|197982.9|197857.9|197982.9|197857.9|197982.9|197857.9|1
1725304590000|2024-09-02 19:16:30|197980.5|197855.5|197980.5|197855.5|197980.5|197855.5|197980.5|197855.5|1
1725304610000|2024-09-02 19:16:50|197983.2|197858.2|197983.2|197858.2|197983.2|197858.2|197983.2|197858.2|1
1725304640000|2024-09-02 19:17:20|197985|197860|197984.1|197859.1|197985|197860|197984.1|197859.1|2
1725304650000|2024-09-02 19:17:30|197985.8|197860.8|197985.8|197860.8|197985.8|197860.8|197985.8|197860.8|1
1725304670000|2024-09-02 19:17:50|197989.6|197864.6|197986.2|197861.2|197989.9|197864.9|197985.9|197860.9|4
1725304700000|2024-09-02 19:18:20|197986.4|197861.4|197986.4|197861.4|197986.4|197861.4|197986.4|197861.4|1
1725304710000|2024-09-02 19:18:30|197983.3|197858.3|197983.3|197858.3|197983.3|197858.3|197983.3|197858.3|1
1725304720000|2024-09-02 19:18:40|197984.6|197859.6|197984.6|197859.6|197984.6|197859.6|197984.6|197859.6|1
1725304730000|2024-09-02 19:18:50|197986.1|197861.1|197985.8|197860.8|197986.1|197861.1|197985.3|197860.3|13
1725304740000|2024-09-02 19:19:00|197985.7|197860.7|197986.7|197861.7|197987|197862|197985.5|197860.5|19
1725304750000|2024-09-02 19:19:10|197986.8|197861.8|197987.4|197862.4|197987.4|197862.4|197986.4|197861.4|23
1725304760000|2024-09-02 19:19:20|197990.3|197865.3|197995.4|197870.4|197995.4|197870.4|197989.6|197864.6|10
1725304770000|2024-09-02 19:19:30|197994|197869|197994|197869|197994|197869|197994|197869|1
1725304780000|2024-09-02 19:19:40|197990.6|197865.6|197990.6|197865.6|197990.6|197865.6|197990.6|197865.6|1
1725304810000|2024-09-02 19:20:10|197994|197869|197994|197869|197994|197869|197994|197869|1
1725304830000|2024-09-02 19:20:30|197990.7|197865.7|197990.7|197865.7|197990.7|197865.7|197990.7|197865.7|1
1725304860000|2024-09-02 19:21:00|197994.1|197869.1|197993.7|197868.7|197995.3|197870.3|197991.3|197866.3|4
1725304870000|2024-09-02 19:21:10|197995.5|197870.5|197992.4|197867.4|197995.5|197870.5|197992.4|197867.4|2
1725304890000|2024-09-02 19:21:30|198004.7|197879.7|198004.7|197879.7|198004.7|197879.7|198004.7|197879.7|1
1725304900000|2024-09-02 19:21:40|198000.4|197875.4|198001.4|197876.4|198001.4|197876.4|198000.4|197875.4|2
1725304910000|2024-09-02 19:21:50|197997.8|197872.8|197993.4|197868.4|197997.8|197872.8|197993.4|197868.4|2
1725304920000|2024-09-02 19:22:00|197992.5|197867.5|197975.8|197850.8|197993.1|197868.1|197973.3|197848.3|10
1725304930000|2024-09-02 19:22:10|197975.6|197850.6|197974.7|197849.7|197975.6|197850.6|197970.8|197845.8|4
1725304940000|2024-09-02 19:22:20|197975.4|197850.4|197989.2|197864.2|198004.6|197879.6|197975.4|197850.4|11
1725304950000|2024-09-02 19:22:30|197989.3|197864.3|197989|197864|197989.3|197864.3|197989|197864|4
1725304960000|2024-09-02 19:22:40|197989.3|197864.3|197986.3|197861.3|197989.3|197864.3|197986.3|197861.3|4
1725304970000|2024-09-02 19:22:50|197988.8|197863.8|197991.3|197866.3|197991.3|197866.3|197986.3|197861.3|4
1725304980000|2024-09-02 19:23:00|197987.7|197862.7|197992.1|197867.1|197992.3|197867.3|197987.7|197862.7|6
1725304990000|2024-09-02 19:23:10|197992.3|197867.3|197989.3|197864.3|197992.3|197867.3|197989.3|197864.3|9
1725305000000|2024-09-02 19:23:20|197989.2|197864.2|197988.5|197863.5|197989.2|197864.2|197988.2|197863.2|5
1725305010000|2024-09-02 19:23:30|197988.2|197863.2|197987.9|197862.9|197988.5|197863.5|197987.9|197862.9|3
1725305020000|2024-09-02 19:23:40|197989.5|197864.5|197989.5|197864.5|197989.5|197864.5|197989.5|197864.5|1
1725305030000|2024-09-02 19:23:50|197993.9|197868.9|197993.9|197868.9|197993.9|197868.9|197993.9|197868.9|1
1725305040000|2024-09-02 19:24:00|197993|197868|197993|197868|197993|197868|197993|197868|1
1725305050000|2024-09-02 19:24:10|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|1
1725305080000|2024-09-02 19:24:40|197993|197868|197993|197868|197993|197868|197993|197868|1
1725305100000|2024-09-02 19:25:00|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|1
1725305110000|2024-09-02 19:25:10|197987.7|197862.7|197987.7|197862.7|197987.7|197862.7|197987.7|197862.7|1
1725305140000|2024-09-02 19:25:40|197991.2|197866.2|197991.2|197866.2|197991.2|197866.2|197991.2|197866.2|1
1725305160000|2024-09-02 19:26:00|197988.5|197863.5|197988|197863|197988.5|197863.5|197985.9|197860.9|3
1725305180000|2024-09-02 19:26:20|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|1
1725305190000|2024-09-02 19:26:30|197993.7|197868.7|197993.7|197868.7|197993.7|197868.7|197993.7|197868.7|1
1725305210000|2024-09-02 19:26:50|197989.2|197864.2|197989.2|197864.2|197989.2|197864.2|197989.2|197864.2|1
1725305240000|2024-09-02 19:27:20|197989.7|197864.7|197989.7|197864.7|197989.7|197864.7|197989.7|197864.7|1
1725305250000|2024-09-02 19:27:30|197994.6|197869.6|197994.6|197869.6|197994.6|197869.6|197994.6|197869.6|1
1725305270000|2024-09-02 19:27:50|197989.7|197864.7|197989.7|197864.7|197989.7|197864.7|197989.7|197864.7|1
1725305290000|2024-09-02 19:28:10|197989.8|197864.8|197989.8|197864.8|197989.8|197864.8|197989.8|197864.8|1
1725305300000|2024-09-02 19:28:20|197988.3|197863.3|197950|197825|197988.3|197863.3|197946.9|197821.9|9
1725305310000|2024-09-02 19:28:30|197946.1|197821.1|197949.5|197824.5|197954.5|197829.5|197945|197820|14
1725305320000|2024-09-02 19:28:40|197947.2|197822.2|197949.1|197824.1|197949.5|197824.5|197946.2|197821.2|21
1725305330000|2024-09-02 19:28:50|197946.6|197821.6|197949.4|197824.4|197949.4|197824.4|197946.4|197821.4|22
1725305340000|2024-09-02 19:29:00|197949.3|197824.3|197954.6|197829.6|197954.6|197829.6|197946.7|197821.7|20
1725305350000|2024-09-02 19:29:10|197951.8|197826.8|197954.6|197829.6|197954.6|197829.6|197951.8|197826.8|6
1725305360000|2024-09-02 19:29:20|197954.5|197829.5|197928.5|197803.5|197954.5|197829.5|197928.5|197803.5|11
1725305370000|2024-09-02 19:29:30|197928.4|197803.4|197925.1|197800.1|197928.4|197803.4|197925.1|197800.1|2
1725305380000|2024-09-02 19:29:40|197925.2|197800.2|197925.2|197800.2|197925.2|197800.2|197925.2|197800.2|1
1725305400000|2024-09-02 19:30:00|197896.2|197846.2|197896.2|197846.2|197896.2|197846.2|197896.2|197846.2|1
1725305410000|2024-09-02 19:30:10|197896.3|197846.3|197892.5|197842.5|197896.3|197846.3|197889.4|197839.4|4
1725305430000|2024-09-02 19:30:30|197887.6|197837.6|197887.6|197837.6|197887.6|197837.6|197887.6|197837.6|1
1725305440000|2024-09-02 19:30:40|197887.2|197837.2|197885.6|197835.6|197887.2|197837.2|197885.6|197835.6|2
1725305450000|2024-09-02 19:30:50|197885.8|197835.8|197885.8|197835.8|197885.8|197835.8|197885.8|197835.8|1
1725305470000|2024-09-02 19:31:10|197893.3|197843.3|197895.2|197845.2|197896|197846|197893.3|197843.3|3
1725305480000|2024-09-02 19:31:20|197903.6|197853.6|197903.6|197853.6|197903.6|197853.6|197903.6|197853.6|1
1725305490000|2024-09-02 19:31:30|197899.6|197849.6|197943.2|197818.2|197944.8|197851.6|197899.6|197817.7|8
1725305500000|2024-09-02 19:31:40|197937.8|197812.8|197968.4|197843.4|197981.9|197856.9|197937.8|197812.8|9
1725305510000|2024-09-02 19:31:50|197969.2|197844.2|197971.8|197846.8|197975.9|197850.9|197968.6|197843.6|5
1725305520000|2024-09-02 19:32:00|197972.1|197847.1|197971.5|197846.5|197972.1|197847.1|197971.5|197846.5|2
1725305530000|2024-09-02 19:32:10|197971.1|197846.1|197971.9|197846.9|197971.9|197846.9|197969.7|197844.7|5
1725305540000|2024-09-02 19:32:20|197969.7|197844.7|197964|197839|197978.4|197853.4|197964|197839|6
1725305550000|2024-09-02 19:32:30|197962.5|197837.5|197960.5|197835.5|197962.5|197837.5|197960.5|197835.5|2
1725305570000|2024-09-02 19:32:50|197959.5|197834.5|197959.5|197834.5|197959.5|197834.5|197959.5|197834.5|1
1725305580000|2024-09-02 19:33:00|197963.6|197838.6|197963.6|197838.6|197963.6|197838.6|197963.6|197838.6|1
1725305590000|2024-09-02 19:33:10|197966.2|197841.2|197923.4|197873.4|197966.2|197873.4|197923.4|197841.2|2
1725305600000|2024-09-02 19:33:20|197921.2|197871.2|197921.2|197871.2|197921.2|197871.2|197921.2|197871.2|1
1725305610000|2024-09-02 19:33:30|197920.2|197870.2|197920.2|197870.2|197920.2|197870.2|197920.2|197870.2|1
1725305640000|2024-09-02 19:34:00|197921.9|197871.9|197921.9|197871.9|197921.9|197871.9|197921.9|197871.9|1
1725305650000|2024-09-02 19:34:10|197922|197872|197961|197836|197961|197872|197922|197835.3|4
1725305660000|2024-09-02 19:34:20|197959.1|197834.1|197953.7|197828.7|197959.1|197834.1|197953.7|197828.7|2
1725305690000|2024-09-02 19:34:50|197921.9|197871.9|197921.9|197871.9|197921.9|197871.9|197921.9|197871.9|1
1725305710000|2024-09-02 19:35:10|197919.8|197869.8|197919.8|197869.8|197919.8|197869.8|197919.8|197869.8|1
1725305730000|2024-09-02 19:35:30|197923.1|197873.1|197923.6|197873.6|197926.7|197876.7|197923.1|197873.1|3
1725305780000|2024-09-02 19:36:20|197926.8|197876.8|197926.8|197876.8|197926.8|197876.8|197926.8|197876.8|1
1725305790000|2024-09-02 19:36:30|197923.5|197873.5|197923.5|197873.5|197923.5|197873.5|197923.5|197873.5|1
1725305800000|2024-09-02 19:36:40|197920.6|197870.6|197916.6|197866.6|197920.6|197870.6|197916.6|197866.6|2
1725305810000|2024-09-02 19:36:50|197956.7|197831.7|197954.8|197829.8|197956.8|197831.8|197954.8|197829.8|3
1725305820000|2024-09-02 19:37:00|197954.7|197829.7|197959.2|197834.2|197960.6|197835.6|197954.7|197829.7|5
1725305830000|2024-09-02 19:37:10|197959.4|197834.4|197959.4|197834.4|197959.4|197834.4|197959.3|197834.3|3
1725305840000|2024-09-02 19:37:20|197959.3|197834.3|197959.4|197834.4|197959.4|197834.4|197959.3|197834.3|2
1725305850000|2024-09-02 19:37:30|197959.3|197834.3|197959.4|197834.4|197959.4|197834.4|197959.3|197834.3|4
1725305860000|2024-09-02 19:37:40|197929.6|197879.6|197937.2|197887.2|197937.2|197887.2|197929.6|197879.6|6
1725305870000|2024-09-02 19:37:50|197936.6|197886.6|197936.6|197886.6|197936.6|197886.6|197936.6|197886.6|1
1725305880000|2024-09-02 19:38:00|197931.4|197881.4|197931.4|197881.4|197931.4|197881.4|197931.4|197881.4|1
1725305890000|2024-09-02 19:38:10|197931.3|197881.3|197931.2|197881.2|197931.4|197881.4|197931.2|197881.2|3
1725305900000|2024-09-02 19:38:20|197926.6|197876.6|197926.6|197876.6|197926.6|197876.6|197926.6|197876.6|1
1725305910000|2024-09-02 19:38:30|197930.3|197880.3|197930.3|197880.3|197930.3|197880.3|197930.3|197880.3|1
1725305930000|2024-09-02 19:38:50|197930.8|197880.8|197927.3|197877.3|197930.8|197880.8|197927.3|197877.3|2
1725305940000|2024-09-02 19:39:00|197930.7|197880.7|197927.4|197877.4|197930.7|197880.7|197927.4|197877.4|2
1725305970000|2024-09-02 19:39:30|197930.8|197880.8|197925.1|197875.1|197930.8|197880.8|197925.1|197875.1|6
1725305980000|2024-09-02 19:39:40|197923.9|197873.9|197962.3|197837.3|197962.3|197873.9|197920|197835.9|5
1725305990000|2024-09-02 19:39:50|197962.7|197837.7|197962.7|197837.7|197962.7|197837.7|197962.7|197837.7|1
1725306000000|2024-09-02 19:40:00|197962|197837|197962.6|197837.6|197964.9|197839.9|197962|197837|5
1725306010000|2024-09-02 19:40:10|197962.3|197837.3|197963.9|197838.9|197966.4|197841.4|197962.3|197837.3|4
1725306020000|2024-09-02 19:40:20|197963.8|197838.8|197963.5|197838.5|197964.2|197839.2|197963.5|197838.5|6
1725306030000|2024-09-02 19:40:30|197963.8|197838.8|197963.7|197838.7|197963.9|197838.9|197963.5|197838.5|6
1725306040000|2024-09-02 19:40:40|197963.8|197838.8|197926.7|197876.7|197963.8|197879.9|197926.7|197838.8|4
1725306080000|2024-09-02 19:41:20|197929.6|197879.6|197929.6|197879.6|197929.6|197879.6|197929.6|197879.6|1
1725306090000|2024-09-02 19:41:30|197926.7|197876.7|197926.7|197876.7|197926.7|197876.7|197926.7|197876.7|1
1725306100000|2024-09-02 19:41:40|197924.8|197874.8|197926.7|197876.7|197926.7|197876.7|197924.8|197874.8|2
1725306150000|2024-09-02 19:42:30|197924.8|197874.8|197924.8|197874.8|197924.8|197874.8|197924.8|197874.8|1
1725306170000|2024-09-02 19:42:50|197924.7|197874.7|197926.3|197876.3|197926.3|197876.3|197924.7|197874.7|2
1725306180000|2024-09-02 19:43:00|197925.8|197875.8|197928.2|197878.2|197928.2|197878.2|197925.8|197875.8|2
1725306210000|2024-09-02 19:43:30|197925.9|197875.9|197925.9|197875.9|197925.9|197875.9|197925.9|197875.9|1
1725306230000|2024-09-02 19:43:50|197929.3|197879.3|197967.8|197842.8|197971.5|197879.3|197929.3|197842.6|5
1725306240000|2024-09-02 19:44:00|197966.7|197841.7|197966.8|197841.8|197967|197842|197966.7|197841.7|5
1725306250000|2024-09-02 19:44:10|197966.5|197841.5|197966.3|197841.3|197966.7|197841.7|197966.3|197841.3|3
1725306260000|2024-09-02 19:44:20|197968.6|197843.6|197967.8|197842.8|197968.6|197843.6|197967.8|197842.8|3
1725306270000|2024-09-02 19:44:30|197968.6|197843.6|197968.6|197843.6|197968.6|197843.6|197968.1|197843.1|3
1725306280000|2024-09-02 19:44:40|197968.1|197843.1|197964.1|197839.1|197968.1|197843.1|197964.1|197839.1|3
1725306290000|2024-09-02 19:44:50|197966.1|197841.1|197966.1|197841.1|197966.1|197841.1|197966.1|197841.1|1
1725306300000|2024-09-02 19:45:00|197969.8|197844.8|197965|197840|197969.8|197844.8|197965|197840|8
1725306320000|2024-09-02 19:45:20|197968.8|197843.8|197968.8|197843.8|197968.8|197843.8|197968.8|197843.8|1
1725306340000|2024-09-02 19:45:40|197965.1|197840.1|197966.6|197841.6|197966.6|197841.6|197965.1|197840.1|2
1725306350000|2024-09-02 19:45:50|197966.9|197841.9|197966.9|197841.9|197966.9|197841.9|197966.9|197841.9|1
1725306360000|2024-09-02 19:46:00|197967.3|197842.3|197967.3|197842.3|197967.3|197842.3|197967.3|197842.3|1
1725306370000|2024-09-02 19:46:10|197975|197850|197975|197850|197975|197850|197975|197850|1
1725306390000|2024-09-02 19:46:30|197976.8|197851.8|197970.6|197845.6|197976.8|197851.8|197970.6|197845.6|2
1725306420000|2024-09-02 19:47:00|197977.8|197852.8|197977.8|197852.8|197977.8|197852.8|197977.8|197852.8|1
1725306430000|2024-09-02 19:47:10|197974.2|197849.2|197977.2|197852.2|197977.2|197852.2|197972.9|197847.9|3
1725306440000|2024-09-02 19:47:20|197970.9|197845.9|197970.9|197845.9|197970.9|197845.9|197970.9|197845.9|1
1725306450000|2024-09-02 19:47:30|197968.7|197843.7|197968.7|197843.7|197968.7|197843.7|197968.7|197843.7|1
1725306460000|2024-09-02 19:47:40|197974.6|197849.6|197974.6|197849.6|197974.6|197849.6|197974.6|197849.6|1
1725306470000|2024-09-02 19:47:50|197967.2|197842.2|197967.2|197842.2|197967.2|197842.2|197967.2|197842.2|1
1725306480000|2024-09-02 19:48:00|197973|197848|197973|197848|197973|197848|197973|197848|1
1725306500000|2024-09-02 19:48:20|197982.3|197857.3|197972|197847|197982.3|197857.3|197972|197847|2
1725306510000|2024-09-02 19:48:30|197966.1|197841.1|197966.1|197841.1|197966.1|197841.1|197966.1|197841.1|1
1725306520000|2024-09-02 19:48:40|197972.2|197847.2|197977.6|197852.6|197982.6|197857.6|197972.2|197847.2|4
1725306530000|2024-09-02 19:48:50|197978.2|197853.2|197974.4|197849.4|197983.4|197858.4|197973.8|197848.8|5
1725306540000|2024-09-02 19:49:00|197974.9|197849.9|198062|197937|198062.1|197949.6|197974.9|197849.9|13
1725306550000|2024-09-02 19:49:10|198067|197942|198064.9|197939.9|198069.5|197944.5|198064.4|197939.4|30
1725306560000|2024-09-02 19:49:20|198065.4|197940.4|198069.4|197944.4|198070.1|197945.1|198064.9|197939.9|32
1725306570000|2024-09-02 19:49:30|198069.8|197944.8|198069.1|197944.1|198074.3|197949.3|198069.1|197944.1|27
1725306580000|2024-09-02 19:49:40|198072.7|197947.7|198073.6|197948.6|198076.6|197951.6|198068.5|197943.5|28
1725306590000|2024-09-02 19:49:50|198072.7|197947.7|198016.5|197891.5|198080.1|197955.1|198016.5|197891.5|18
1725306600000|2024-09-02 19:50:00|198016.4|197891.4|198016.2|197891.2|198016.5|197891.5|198016.2|197891.2|4
1725306610000|2024-09-02 19:50:10|198016.3|197891.3|198015.1|197890.1|198016.5|197891.5|198015.1|197890.1|6
1725306620000|2024-09-02 19:50:20|198014.9|197889.9|198024.9|197899.9|198032.5|197907.5|198014.6|197889.6|8
1725306630000|2024-09-02 19:50:30|198024.6|197899.6|198017.1|197892.1|198024.6|197899.6|198017.1|197892.1|7
1725306640000|2024-09-02 19:50:40|198016.7|197891.7|198014.8|197889.8|198016.7|197891.7|198014.6|197889.6|3
1725306650000|2024-09-02 19:50:50|198018.8|197893.8|198013.3|197888.3|198018.8|197893.8|198011|197886|11
1725306660000|2024-09-02 19:51:00|198013.4|197888.4|198014.2|197889.2|198017.4|197892.4|198013.2|197888.2|6
1725306670000|2024-09-02 19:51:10|198013.9|197888.9|197993|197868|198013.9|197888.9|197992.4|197867.4|8
1725306690000|2024-09-02 19:51:30|197993.1|197868.1|197993.3|197868.3|197997.6|197872.6|197989.4|197864.4|7
1725306700000|2024-09-02 19:51:40|197993.2|197868.2|197993.2|197868.2|197993.2|197868.2|197993.2|197868.2|1
1725306720000|2024-09-02 19:52:00|197991|197866|197988.5|197863.5|198006.7|197881.7|197988.5|197863.5|9
1725306730000|2024-09-02 19:52:10|197986.8|197861.8|197989|197864|197989|197864|197986|197861|3
1725306740000|2024-09-02 19:52:20|197988.1|197863.1|197986.5|197861.5|197988.1|197863.1|197986.5|197861.5|2
1725306750000|2024-09-02 19:52:30|197988|197863|197988|197863|197988|197863|197988|197863|1
1725306760000|2024-09-02 19:52:40|197991.1|197866.1|197999.5|197874.5|198002.1|197877.1|197991.1|197866.1|10
1725306780000|2024-09-02 19:53:00|197999.6|197874.6|197999.4|197874.4|198000.1|197875.1|197999.4|197874.4|3
1725306790000|2024-09-02 19:53:10|197999.8|197874.8|197999.8|197874.8|197999.8|197874.8|197999.8|197874.8|1
1725306800000|2024-09-02 19:53:20|197962.6|197912.6|197956.7|197906.7|197968.2|197918.2|197956.6|197906.6|9
1725306810000|2024-09-02 19:53:30|197961.2|197911.2|197961.2|197911.2|197964.7|197914.7|197956.6|197906.6|12
1725306830000|2024-09-02 19:53:50|197962.5|197912.5|197962.5|197912.5|197962.5|197912.5|197962.5|197912.5|1
1725306840000|2024-09-02 19:54:00|197964.9|197914.9|197964.9|197914.9|197964.9|197914.9|197964.9|197914.9|1
1725306860000|2024-09-02 19:54:20|197959|197909|197959|197909|197959|197909|197959|197909|1
1725306890000|2024-09-02 19:54:50|197956.9|197906.9|197956.9|197906.9|197956.9|197906.9|197956.9|197906.9|1
1725306900000|2024-09-02 19:55:00|197967.9|197917.9|197966.5|197916.5|197967.9|197917.9|197966.5|197916.5|2
1725306910000|2024-09-02 19:55:10|197967.2|197917.2|197967.2|197917.2|197967.2|197917.2|197967.2|197917.2|1
1725306920000|2024-09-02 19:55:20|197970.8|197920.8|197957.5|197907.5|197970.8|197920.8|197957.5|197907.5|3
1725306930000|2024-09-02 19:55:30|197965.2|197915.2|197965.2|197915.2|197965.2|197915.2|197965.2|197915.2|1
1725306940000|2024-09-02 19:55:40|198002.6|197877.6|198002.6|197877.6|198002.6|197877.6|198002.6|197877.6|1
1725306950000|2024-09-02 19:55:50|197978.7|197928.7|197959.5|197909.5|198008|197928.7|197959.5|197883|6
1725306980000|2024-09-02 19:56:20|197963.6|197913.6|197963.6|197913.6|197963.6|197913.6|197963.6|197913.6|1
1725306990000|2024-09-02 19:56:30|197962.9|197912.9|197962.9|197912.9|197962.9|197912.9|197962.9|197912.9|1
1725307010000|2024-09-02 19:56:50|197958|197908|198004.3|197879.3|198004.3|197908|197958|197879.3|2
1725307020000|2024-09-02 19:57:00|197958|197908|197998.7|197873.7|198001.7|197908|197958|197870.7|7
1725307030000|2024-09-02 19:57:10|197998.3|197873.3|197991.2|197866.2|197999.1|197874.1|197990.7|197865.7|5
1725307040000|2024-09-02 19:57:20|197991|197866|197991|197866|197991|197866|197991|197866|1
1725307050000|2024-09-02 19:57:30|197993.2|197868.2|198020.1|197895.1|198020.1|197895.1|197993.2|197868.2|2
1725307060000|2024-09-02 19:57:40|198028.8|197903.8|197994.3|197869.3|198028.8|197903.8|197994.3|197869.3|5
1725307070000|2024-09-02 19:57:50|197994.9|197869.9|197995.3|197870.3|198001.6|197876.6|197994.4|197869.4|7
1725307080000|2024-09-02 19:58:00|197996.1|197871.1|197996.5|197871.5|198003.6|197878.6|197996.1|197871.1|3
1725307090000|2024-09-02 19:58:10|197996.9|197871.9|197996.9|197871.9|197996.9|197871.9|197996.9|197871.9|1
1725307100000|2024-09-02 19:58:20|197996.8|197871.8|197994.6|197869.6|197996.8|197871.8|197994.6|197869.6|3
1725307110000|2024-09-02 19:58:30|198021|197896|198027.2|197902.2|198030.2|197905.2|197980.9|197855.9|12
1725307120000|2024-09-02 19:58:40|198032.5|197907.5|198002.9|197877.9|198033.4|197908.4|198002.9|197877.9|13
1725307130000|2024-09-02 19:58:50|198002.7|197877.7|198025.9|197900.9|198025.9|197923.3|197973.3|197877.6|4
1725307140000|2024-09-02 19:59:00|198025.6|197900.6|198028.5|197903.5|198034.1|197909.1|198025.6|197900.6|3
1725307150000|2024-09-02 19:59:10|198028.6|197903.6|198033.1|197908.1|198040.7|197915.7|198027.3|197902.3|10
1725307160000|2024-09-02 19:59:20|198031.7|197906.7|198033.1|197908.1|198038|197913|198031.7|197906.7|19
1725307170000|2024-09-02 19:59:30|198038|197913|198024.6|197899.6|198038.1|197913.1|198024.6|197899.6|18
1725307180000|2024-09-02 19:59:40|198029.6|197904.6|198029.8|197904.8|198030.2|197905.2|198024.4|197899.4|20
1725307190000|2024-09-02 19:59:50|198024.4|197899.4|198024.7|197899.7|198031.4|197906.4|198024.3|197899.3|21
1725307200000|2024-09-02 20:00:00|198032.3|197907.3|198116.8|197991.8|198118.1|197993.1|198032.1|197907.1|15
1725307210000|2024-09-02 20:00:10|198122.3|197997.3|198146.7|198021.7|198152.1|198027.1|198117.9|197992.9|18
1725307220000|2024-09-02 20:00:20|198155.4|198030.4|198146.5|198021.5|198159.4|198034.4|198142.5|198017.5|12
1725307230000|2024-09-02 20:00:30|198151.3|198026.3|198131.9|198006.9|198151.3|198026.3|198127.4|198002.4|16
1725307240000|2024-09-02 20:00:40|198134.6|198009.6|198134.3|198009.3|198150.1|198025.1|198132.4|198007.4|10
1725307250000|2024-09-02 20:00:50|198135.5|198010.5|198142.9|198017.9|198147.3|198022.3|198135.5|198010.5|9
1725307260000|2024-09-02 20:01:00|198143.7|198018.7|198169.5|198044.5|198169.5|198044.5|198137.3|198012.3|13
1725307270000|2024-09-02 20:01:10|198167.9|198042.9|198145.3|198020.3|198167.9|198042.9|198145.3|198020.3|5
1725307280000|2024-09-02 20:01:20|198153.9|198028.9|198152.9|198027.9|198153.9|198028.9|198152.9|198027.9|2
1725307290000|2024-09-02 20:01:30|198150.2|198025.2|198150.2|198025.2|198150.2|198025.2|198150.2|198025.2|1
1725307300000|2024-09-02 20:01:40|198154.3|198029.3|198161.7|198036.7|198176.4|198051.4|198154.3|198029.3|4
1725307310000|2024-09-02 20:01:50|198159.2|198034.2|198157.2|198032.2|198159.2|198034.2|198157.2|198032.2|2
1725307320000|2024-09-02 20:02:00|198151.7|198026.7|198151.7|198026.7|198151.7|198026.7|198151.7|198026.7|1
1725307330000|2024-09-02 20:02:10|198152.9|198027.9|198152.2|198027.2|198153.3|198028.3|198152.2|198027.2|3
1725307340000|2024-09-02 20:02:20|198150.9|198025.9|198147.7|198022.7|198150.9|198025.9|198147.7|198022.7|3
1725307350000|2024-09-02 20:02:30|198149|198024|198148|198023|198149|198024|198148|198023|2
1725307360000|2024-09-02 20:02:40|198146.9|198021.9|198152.7|198027.7|198152.7|198027.7|198146.9|198021.9|2
1725307370000|2024-09-02 20:02:50|198158.9|198033.9|198154.2|198029.2|198158.9|198033.9|198154.2|198029.2|2
1725307390000|2024-09-02 20:03:10|198152.6|198027.6|198152.6|198027.6|198152.6|198027.6|198152.6|198027.6|1
1725307400000|2024-09-02 20:03:20|198159.1|198034.1|198140|198015|198159.1|198034.1|198139.2|198014.2|7
1725307410000|2024-09-02 20:03:30|198135.7|198010.7|198128.7|198003.7|198135.7|198010.7|198128.7|198003.7|2
1725307420000|2024-09-02 20:03:40|198131.9|198006.9|198141.7|198016.7|198141.7|198016.7|198131.9|198006.9|6
1725307430000|2024-09-02 20:03:50|198151|198026|198147.7|198022.7|198151|198026|198147.7|198022.7|8
1725307440000|2024-09-02 20:04:00|198147.9|198022.9|198149.4|198024.4|198154.1|198029.1|198147.9|198022.9|5
1725307450000|2024-09-02 20:04:10|198146.9|198021.9|198145.4|198020.4|198146.9|198021.9|198145.4|198020.4|2
1725307460000|2024-09-02 20:04:20|198143.4|198018.4|198142.7|198017.7|198144.3|198019.3|198142.4|198017.4|4
1725307470000|2024-09-02 20:04:30|198139.5|198014.5|198142.1|198017.1|198142.1|198017.1|198139.5|198014.5|3
1725307480000|2024-09-02 20:04:40|198140.8|198015.8|198140.7|198015.7|198143.7|198018.7|198140.7|198015.7|4
1725307490000|2024-09-02 20:04:50|198139|198014|198128.1|198003.1|198139|198014|198128.1|198003.1|4
1725307500000|2024-09-02 20:05:00|198126.5|198001.5|198131|197992|198133.6|198001.5|198126.5|197992|5
1725307510000|2024-09-02 20:05:10|198133.8|197992.6|198083|197953|198133.8|197992.6|198082.3|197949.9|7
1725307530000|2024-09-02 20:05:30|198102.7|197942.7|198125.1|197955.6|198125.1|197955.6|198102.7|197942.7|2
1725307550000|2024-09-02 20:05:50|198107.8|197968.3|198076.8|197948.4|198107.8|197968.3|198076.8|197948|8
1725307560000|2024-09-02 20:06:00|198073.8|197947.6|198119.6|197955.7|198120|197969.7|198073.8|197937.3|8
1725307590000|2024-09-02 20:06:30|198116.6|197955.1|198116.6|197955.1|198116.6|197955.1|198116.6|197955.1|1
1725307600000|2024-09-02 20:06:40|198135.3|198007.6|198135.3|198007.6|198135.3|198007.6|198135.3|198007.6|1
1725307610000|2024-09-02 20:06:50|198135.2|197953.8|198139.4|197953.4|198139.4|197953.8|198135.2|197953.4|2
1725307620000|2024-09-02 20:07:00|198117.9|197959.8|198117.8|197959.6|198117.9|197959.8|198117.8|197959.6|2
1725307640000|2024-09-02 20:07:20|198110.4|197985.4|198110.4|197985.4|198110.4|197985.4|198110.4|197985.4|1
1725307650000|2024-09-02 20:07:30|198138.9|198005.3|198089.6|197953.5|198138.9|198005.3|198089.6|197952.7|6
1725307660000|2024-09-02 20:07:40|198084.3|197949.7|198077.5|197952.5|198084.3|197952.5|198077.5|197949.7|3
1725307670000|2024-09-02 20:07:50|198075.1|197950.1|198062.5|197937.5|198075.1|197950.1|198062.5|197937.5|8
1725307680000|2024-09-02 20:08:00|198065.6|197940.6|198062.6|197937.6|198065.6|197940.6|198062.5|197937.5|3
1725307700000|2024-09-02 20:08:20|198063|197938|198063|197938|198063|197938|198063|197938|1
1725307710000|2024-09-02 20:08:30|198073.7|197948.7|198073.7|197948.7|198073.7|197948.7|198073.7|197948.7|1
1725307720000|2024-09-02 20:08:40|198086.5|197961.5|198088.8|197963.8|198088.8|197963.8|198086.5|197961.5|2
1725307730000|2024-09-02 20:08:50|198089.8|197964.8|198089.8|197964.8|198089.8|197964.8|198089.8|197964.8|1
1725307740000|2024-09-02 20:09:00|198075.3|197950.3|198075.3|197950.3|198075.3|197950.3|198075.3|197950.3|1
1725307770000|2024-09-02 20:09:30|198089.8|197964.8|198089.8|197964.8|198089.8|197964.8|198089.8|197964.8|1
1725307790000|2024-09-02 20:09:50|198087|197962|198073.5|197948.5|198087|197962|198073.5|197948.5|3
1725307800000|2024-09-02 20:10:00|198071.7|197946.7|198059.8|197934.8|198071.7|197946.7|198059.8|197934.8|3
1725307820000|2024-09-02 20:10:20|198060.5|197933.1|198060.5|197933.1|198060.5|197933.1|198060.5|197933.1|1
1725307830000|2024-09-02 20:10:30|198057|197932|198065.4|197938.6|198082|197957|198057|197932|3
1725307850000|2024-09-02 20:10:50|198069.4|197939.1|198064.3|197939.3|198069.4|197939.3|198063.8|197938.8|3
1725307870000|2024-09-02 20:11:10|198072.9|197947.9|198072.9|197947.9|198072.9|197947.9|198072.9|197947.9|1
1725307880000|2024-09-02 20:11:20|198083.6|197958.6|198083.6|197958.6|198083.6|197958.6|198083.6|197958.6|1
1725307890000|2024-09-02 20:11:30|198079.3|197954.3|198082.8|197957.8|198082.8|197957.8|198079.3|197954.3|2
1725307900000|2024-09-02 20:11:40|198070.1|197945.1|198070.1|197945.1|198070.1|197945.1|198070.1|197945.1|1
1725307920000|2024-09-02 20:12:00|198075.2|197950.2|198069.6|197944.6|198075.2|197950.2|198069.6|197944.6|2
1725307930000|2024-09-02 20:12:10|198060.6|197935.6|198060.5|197935.5|198060.6|197935.6|198060.5|197935.5|2
1725307940000|2024-09-02 20:12:20|198058.8|197933.8|198049.2|197924.2|198058.8|197933.8|198049.2|197924.2|3
1725307950000|2024-09-02 20:12:30|198047.6|197921.8|198065|197940|198067.8|197942.8|198047.6|197921.8|5
1725307960000|2024-09-02 20:12:40|198065.2|197940.2|198068.2|197943.2|198068.8|197943.8|198065.2|197940.2|3
1725307970000|2024-09-02 20:12:50|198065|197940|198073.1|197948.1|198076|197951|198064.8|197939.8|5
1725307980000|2024-09-02 20:13:00|198073.2|197948.2|198073.2|197948.2|198073.2|197948.2|198073.2|197948.2|1
1725307990000|2024-09-02 20:13:10|198073.3|197948.3|198073.3|197948.3|198073.3|197948.3|198073.3|197948.3|1
1725308000000|2024-09-02 20:13:20|198092.8|197944.4|198092.8|197944.4|198092.8|197944.4|198092.8|197944.4|1
1725308020000|2024-09-02 20:13:40|198094.3|197944.7|198075.8|197950.8|198094.3|197950.8|198075.8|197944.7|2
1725308030000|2024-09-02 20:13:50|198089.9|197964.9|198089.9|197964.9|198089.9|197964.9|198089.9|197964.9|1
1725308040000|2024-09-02 20:14:00|198083|197952.2|198083|197952.2|198083|197952.2|198083|197952.2|1
1725308060000|2024-09-02 20:14:20|198105.5|197946.5|198105.5|197946.5|198105.5|197946.5|198105.5|197946.5|1
1725308070000|2024-09-02 20:14:30|198116.5|197991.5|198116.5|197991.5|198116.5|197991.5|198116.5|197991.5|1
1725308080000|2024-09-02 20:14:40|198090.7|197965.7|198085.9|197960.9|198090.7|197965.7|198085.9|197960.9|2
1725308090000|2024-09-02 20:14:50|198079.8|197953.6|198087.5|197956.6|198087.5|197956.6|198079.8|197953.6|3
1725308100000|2024-09-02 20:15:00|198085.1|197956.2|198085.1|197956.2|198085.1|197956.2|198085.1|197956.2|1
1725308110000|2024-09-02 20:15:10|198107.8|197951.8|198107.8|197951.8|198107.8|197951.8|198107.8|197951.8|1
1725308120000|2024-09-02 20:15:20|198112.7|197987.7|198112.7|197987.7|198112.7|197987.7|198112.7|197987.7|1
1725308130000|2024-09-02 20:15:30|198088.6|197963.6|198088.6|197963.6|198088.6|197963.6|198088.6|197963.6|1
1725308140000|2024-09-02 20:15:40|198089|197961.8|198094.4|197969.4|198101.5|197976.5|198089|197961.8|4
1725308150000|2024-09-02 20:15:50|198094.3|197969.3|198094.3|197969.3|198094.3|197969.3|198094.3|197969.3|1
1725308170000|2024-09-02 20:16:10|198094.2|197969.2|198094.2|197969.2|198094.2|197969.2|198094.2|197969.2|1
1725308180000|2024-09-02 20:16:20|198110.3|197965.5|198100.6|197975.6|198110.3|197978.1|198096|197965.5|5
1725308190000|2024-09-02 20:16:30|198104.4|197979.4|198109|197984|198109.4|197984.4|198104.4|197979.4|5
1725308200000|2024-09-02 20:16:40|198112.7|197987.7|198155.4|198030.4|198155.5|198030.5|198112.7|197987.7|7
1725308210000|2024-09-02 20:16:50|198157.3|198032.3|198163.5|198038.5|198163.5|198038.5|198157.3|198032.3|3
1725308220000|2024-09-02 20:17:00|198166.8|198041.8|198192.9|198067.2|198199.1|198074.1|198161.1|198036.1|12
1725308230000|2024-09-02 20:17:10|198195.7|198070.1|198193.1|198067.5|198195.7|198070.1|198193.1|198067.5|2
1725308250000|2024-09-02 20:17:30|198200.6|198075.6|198198.2|198073.2|198200.6|198075.6|198198.2|198073.2|2
1725308260000|2024-09-02 20:17:40|198198.9|198073.9|198197.6|198072.6|198198.9|198073.9|198197.6|198072.6|2
1725308280000|2024-09-02 20:18:00|198202.7|198077.7|198198.2|198073.2|198202.7|198077.7|198198.2|198073.2|3
1725308290000|2024-09-02 20:18:10|198188.6|198063.6|198189.1|198064.1|198192.4|198067.4|198188.3|198059.5|7
1725308320000|2024-09-02 20:18:40|198218.5|198044.7|198202.8|198077.8|198218.5|198077.8|198197.1|198044.7|4
1725308330000|2024-09-02 20:18:50|198207|198082|198204.5|198079.5|198207|198082|198204.5|198079.5|2
1725308340000|2024-09-02 20:19:00|198208.3|198083.3|198230.9|198105.9|198234.4|198109.4|198208.3|198083.3|6
1725308350000|2024-09-02 20:19:10|198232.2|198107.2|198230.9|198105.9|198232.2|198107.2|198230.9|198105.9|2
1725308360000|2024-09-02 20:19:20|198229.5|198104.5|198235.9|198110.9|198239.2|198114.2|198228.2|198103.2|5
1725308400000|2024-09-02 20:20:00|198247.2|198122.2|198277.7|198152.7|198279.7|198154.7|198239.3|198114.3|6
1725308410000|2024-09-02 20:20:10|198278.2|198153.2|198360.4|198235.4|198370.9|198245.9|198278.2|198153.2|18
1725308420000|2024-09-02 20:20:20|198359.5|198234.5|198316.7|198191.7|198359.5|198234.5|198316.7|198191.7|4
1725308430000|2024-09-02 20:20:30|198288.4|198112.1|198264.3|198139.3|198288.4|198139.3|198264.3|198112.1|2
1725308440000|2024-09-02 20:20:40|198263.6|198138.6|198246.2|198121.2|198263.6|198138.6|198244.6|198119.6|7
1725308450000|2024-09-02 20:20:50|198247.5|198122.5|198247.2|198122.2|198247.5|198122.5|198247.2|198122.2|2
1725308470000|2024-09-02 20:21:10|198249.1|198124.1|198249.1|198124.1|198249.1|198124.1|198249.1|198124.1|1
1725308480000|2024-09-02 20:21:20|198256.8|198124.5|198248.7|198123.7|198256.8|198126.7|198248.7|198123.7|4
1725308510000|2024-09-02 20:21:50|198249.6|198124.6|198247.3|198122.3|198249.6|198124.6|198247.3|198122.3|2
1725308520000|2024-09-02 20:22:00|198248.2|198123.2|198248.2|198123.2|198248.2|198123.2|198248.2|198123.2|1
1725308540000|2024-09-02 20:22:20|198245.2|198120.2|198245.2|198120.2|198245.2|198120.2|198245.2|198120.2|1
1725308550000|2024-09-02 20:22:30|198246.4|198121.4|198246.4|198121.4|198246.4|198121.4|198246.4|198121.4|1
1725308560000|2024-09-02 20:22:40|198241.8|198116.8|198241.8|198116.8|198241.8|198116.8|198241.8|198116.8|1
1725308570000|2024-09-02 20:22:50|198242.7|198117.7|198242.7|198117.7|198242.7|198117.7|198242.7|198117.7|1
1725308580000|2024-09-02 20:23:00|198241.6|198116.6|198241.6|198116.6|198241.6|198116.6|198241.6|198116.6|1
1725308610000|2024-09-02 20:23:30|198248.7|198105|198248.7|198105|198248.7|198105|198248.7|198105|1
1725308620000|2024-09-02 20:23:40|198241.8|198116.8|198242.8|198117.8|198242.8|198117.8|198241.8|198116.8|2
1725308660000|2024-09-02 20:24:20|198248|198123|198247.2|198122.2|198254.5|198129.5|198247.2|198122.2|3
1725308670000|2024-09-02 20:24:30|198246.7|198121.7|198246.7|198121.7|198246.7|198121.7|198246.7|198121.7|1
1725308680000|2024-09-02 20:24:40|198246.6|198121.6|198244.1|198119.1|198246.6|198121.6|198244.1|198119.1|2
1725308690000|2024-09-02 20:24:50|198242.7|198117.7|198242.7|198117.7|198242.7|198117.7|198242.7|198117.7|1
1725308710000|2024-09-02 20:25:10|198244.2|198119.2|198244.2|198119.2|198244.2|198119.2|198244.2|198119.2|1
1725308720000|2024-09-02 20:25:20|198244.1|198119.1|198244.4|198119.4|198245|198120|198244.1|198119.1|6
1725308730000|2024-09-02 20:25:30|198245|198120|198245|198120|198247.1|198122.1|198244.4|198119.4|5
1725308750000|2024-09-02 20:25:50|198245.1|198120.1|198244.8|198119.8|198245.1|198120.1|198244.8|198119.8|2
1725308760000|2024-09-02 20:26:00|198244.3|198119.3|198222|198097|198244.3|198119.3|198216.1|198091.1|13
1725308770000|2024-09-02 20:26:10|198227.7|198102.7|198227.7|198102.7|198227.7|198102.7|198227.7|198102.7|1
1725308780000|2024-09-02 20:26:20|198229.7|198104.7|198229.7|198104.7|198229.7|198104.7|198229.7|198104.7|1
1725308790000|2024-09-02 20:26:30|198228.5|198103.5|198206.5|198081.5|198228.5|198103.5|198206.5|198081.5|7
1725308810000|2024-09-02 20:26:50|198206.2|198081.2|198206.2|198081.2|198206.2|198081.2|198206.2|198081.2|1
1725308820000|2024-09-02 20:27:00|198204.9|198079.9|198205.7|198080.7|198205.7|198080.7|198204.9|198079.9|2
1725308830000|2024-09-02 20:27:10|198207.9|198082.9|198207.9|198082.9|198207.9|198082.9|198207.9|198082.9|1
1725308840000|2024-09-02 20:27:20|198209.4|198084.4|198209.4|198084.4|198209.4|198084.4|198209.4|198084.4|1
1725308860000|2024-09-02 20:27:40|198215.8|198090.8|198215.8|198090.8|198215.8|198090.8|198215.8|198090.8|1
1725308870000|2024-09-02 20:27:50|198215.7|198090.7|198210.5|198085.5|198215.7|198090.7|198210.5|198085.5|2
1725308890000|2024-09-02 20:28:10|198210.6|198085.6|198210.6|198085.6|198210.6|198085.6|198210.6|198085.6|1
1725308900000|2024-09-02 20:28:20|198210.5|198085.5|198211.2|198086.2|198213.6|198088.6|198209.5|198084.5|4
1725308920000|2024-09-02 20:28:40|198208.6|198083.6|198209.1|198084.1|198209.1|198084.1|198208.6|198083.6|2
1725308940000|2024-09-02 20:29:00|198209.5|198084.5|198214.8|198089.8|198214.8|198089.8|198209.5|198084.5|2
1725308950000|2024-09-02 20:29:10|198223.7|198098.7|198223.7|198098.7|198223.7|198098.7|198223.7|198098.7|1
1725308970000|2024-09-02 20:29:30|198223.6|198098.6|198223.6|198098.6|198223.6|198098.6|198223.6|198098.6|1
1725308980000|2024-09-02 20:29:40|198214.8|198089.8|198214.8|198089.8|198214.8|198089.8|198214.8|198089.8|1
1725309000000|2024-09-02 20:30:00|198214.7|198089.7|198214.7|198089.7|198214.7|198089.7|198214.7|198089.7|1
1725309020000|2024-09-02 20:30:20|198223.4|198098.4|198223.4|198098.4|198223.4|198098.4|198223.4|198098.4|1
1725309030000|2024-09-02 20:30:30|198214.8|198089.8|198214.8|198089.8|198214.8|198089.8|198214.8|198089.8|1
1725309070000|2024-09-02 20:31:10|198223.3|198098.3|198223.3|198098.3|198223.3|198098.3|198223.3|198098.3|1
1725309090000|2024-09-02 20:31:30|198224.1|198099.1|198215.2|198090.2|198224.1|198099.1|198215.2|198090.2|2
1725309110000|2024-09-02 20:31:50|198215.1|198090.1|198213.4|198088.4|198215.1|198090.1|198213.4|198088.4|2
1725309120000|2024-09-02 20:32:00|198220.6|198095.6|198218.3|198093.3|198221.6|198096.6|198218.3|198093.3|3
1725309140000|2024-09-02 20:32:20|198211.8|198086.8|198211.8|198086.8|198211.8|198086.8|198211.8|198086.8|1
1725309170000|2024-09-02 20:32:50|198218.3|198093.3|198218.3|198093.3|198218.3|198093.3|198218.3|198093.3|1
1725309180000|2024-09-02 20:33:00|198231.3|198106.3|198231.3|198106.3|198231.3|198106.3|198231.3|198106.3|1
1725309200000|2024-09-02 20:33:20|198218.8|198093.8|198218.8|198093.8|198218.8|198093.8|198218.8|198093.8|1
1725309220000|2024-09-02 20:33:40|198218.7|198093.7|198218.7|198093.7|198218.7|198093.7|198218.7|198093.7|1
1725309230000|2024-09-02 20:33:50|198231.2|198106.2|198231.2|198106.2|198231.2|198106.2|198231.2|198106.2|1
1725309250000|2024-09-02 20:34:10|198218.7|198093.7|198218.7|198093.7|198218.7|198093.7|198218.7|198093.7|1
1725309280000|2024-09-02 20:34:40|198231.1|198106.1|198231.1|198106.1|198231.1|198106.1|198231.1|198106.1|1
1725309310000|2024-09-02 20:35:10|198218.7|198093.7|198218.7|198093.7|198218.7|198093.7|198218.7|198093.7|1
1725309320000|2024-09-02 20:35:20|198218.6|198093.6|198217.1|198092.1|198218.6|198093.6|198217.1|198092.1|2
1725309330000|2024-09-02 20:35:30|198210.5|198085.5|198209.6|198084.6|198211.6|198086.6|198208.9|198083.9|7
1725309360000|2024-09-02 20:36:00|198209.1|198084.1|198219.9|198094.9|198219.9|198094.9|198209.1|198084.1|4
1725309370000|2024-09-02 20:36:10|198218.3|198093.3|198218.3|198093.3|198218.3|198093.3|198218.3|198093.3|1
1725309380000|2024-09-02 20:36:20|198211.7|198086.7|198209.3|198084.3|198211.7|198086.7|198209.3|198084.3|3
1725309390000|2024-09-02 20:36:30|198214.3|198089.3|198209.3|198084.3|198214.3|198089.3|198209.3|198084.3|2
1725309400000|2024-09-02 20:36:40|198213.6|198088.6|198208.7|198083.7|198213.6|198088.6|198208.7|198083.7|2
1725309410000|2024-09-02 20:36:50|198213.8|198088.8|198204.5|198079.5|198213.8|198088.8|198204.5|198079.5|3
1725309420000|2024-09-02 20:37:00|198209.8|198084.8|198204.9|198079.9|198209.8|198084.8|198204.9|198079.9|4
1725309430000|2024-09-02 20:37:10|198207.3|198082.3|198199.4|198074.4|198207.3|198082.3|198199.4|198074.4|3
1725309440000|2024-09-02 20:37:20|198197.1|198072.1|198197.1|198072.1|198197.1|198072.1|198197.1|198072.1|1
1725309450000|2024-09-02 20:37:30|198201.5|198073.5|198201.5|198073.5|198201.5|198073.5|198201.5|198073.5|1
1725309460000|2024-09-02 20:37:40|198197.8|198072.8|198177.5|198052.5|198197.8|198072.8|198177.5|198052.5|4
1725309480000|2024-09-02 20:38:00|198182.2|198057.2|198178.3|198053.3|198182.2|198057.2|198178.3|198053.3|2
1725309500000|2024-09-02 20:38:20|198184.9|198059.9|198184.9|198059.9|198184.9|198059.9|198184.9|198059.9|1
1725309510000|2024-09-02 20:38:30|198195.9|198070.9|198195.9|198070.9|198195.9|198070.9|198195.9|198070.9|1
1725309520000|2024-09-02 20:38:40|198192.8|198067.8|198192.8|198067.8|198192.8|198067.8|198192.8|198067.8|1
1725309530000|2024-09-02 20:38:50|198188.1|198063.1|198181.1|198056.1|198188.1|198063.1|198180.5|198055.5|3
1725309540000|2024-09-02 20:39:00|198181.6|198056.6|198181.6|198056.6|198181.6|198056.6|198181.6|198056.6|1
1725309570000|2024-09-02 20:39:30|198190.2|198065.2|198190.2|198065.2|198190.2|198065.2|198190.2|198065.2|1
1725309590000|2024-09-02 20:39:50|198181.2|198056.2|198145.1|198020.1|198181.2|198056.2|198144.5|198019.5|5
1725309610000|2024-09-02 20:40:10|198141.8|198016.8|198138.3|198013.3|198141.8|198016.8|198138.3|198013.3|2
1725309620000|2024-09-02 20:40:20|198157.6|198032.6|198164.4|198039.4|198168.6|198043.6|198150.4|198025.4|5
1725309640000|2024-09-02 20:40:40|198168|198043|198183.8|198058.8|198187.8|198062.8|198168|198043|4
1725309650000|2024-09-02 20:40:50|198185.2|198060.2|198185.2|198060.2|198185.2|198060.2|198185.2|198060.2|1
1725309670000|2024-09-02 20:41:10|198188.2|198063.2|198188.2|198063.2|198188.2|198063.2|198188.2|198063.2|1
1725309680000|2024-09-02 20:41:20|198206.1|198081.1|198218.1|198093.1|198218.1|198093.1|198192.5|198067.5|3
1725309690000|2024-09-02 20:41:30|198209.2|198084.2|198209.2|198084.2|198209.2|198084.2|198209.2|198084.2|1
1725309710000|2024-09-02 20:41:50|198208.4|198083.4|198208.4|198083.4|198208.4|198083.4|198208.4|198083.4|1
1725309720000|2024-09-02 20:42:00|198233|198108|198229.9|198104.9|198233|198108|198229.9|198104.9|2
1725309730000|2024-09-02 20:42:10|198230.4|198105.4|198226.5|198101.5|198230.4|198105.4|198226.5|198101.5|6
1725309760000|2024-09-02 20:42:40|198228|198103|198247.1|198122.1|198247.1|198122.1|198228|198103|3
1725309770000|2024-09-02 20:42:50|198249.8|198124.8|198230.4|198105.4|198258.3|198133.3|198226.5|198101.5|10
1725309780000|2024-09-02 20:43:00|198234.5|198109.5|198231.9|198106.9|198234.5|198109.5|198231.9|198106.9|2
1725309800000|2024-09-02 20:43:20|198234.7|198109.7|198232.4|198107.4|198234.7|198109.7|198232.4|198107.4|3
1725309810000|2024-09-02 20:43:30|198234.7|198109.7|198241.6|198116.6|198241.6|198116.6|198234.7|198109.7|3
1725309830000|2024-09-02 20:43:50|198233.8|198108.8|198233.8|198108.8|198233.8|198108.8|198233.8|198108.8|1
1725309840000|2024-09-02 20:44:00|198233.2|198108.2|198235.6|198110.6|198235.6|198110.6|198233.2|198108.2|4
1725309870000|2024-09-02 20:44:30|198249.2|198124.2|198237|198112|198249.2|198124.2|198237|198112|3
1725309880000|2024-09-02 20:44:40|198236.9|198111.9|198236.9|198111.9|198236.9|198111.9|198236.9|198111.9|1
1725309890000|2024-09-02 20:44:50|198231.2|198106.2|198231.2|198106.2|198231.2|198106.2|198231.2|198106.2|1
1725309900000|2024-09-02 20:45:00|198231.3|198106.3|198235.5|198110.5|198236.8|198111.8|198231.3|198106.3|4
1725309910000|2024-09-02 20:45:10|198235.4|198110.4|198235.4|198110.4|198235.4|198110.4|198235.4|198110.4|1
1725309930000|2024-09-02 20:45:30|198234.1|198109.1|198239.5|198114.5|198239.5|198114.5|198234.1|198109.1|2
1725309940000|2024-09-02 20:45:40|198242.8|198117.8|198239.5|198114.5|198242.8|198117.8|198239.5|198114.5|2
1725309950000|2024-09-02 20:45:50|198242.8|198117.8|198230.3|198105.3|198242.8|198117.8|198230.3|198105.3|9
1725309960000|2024-09-02 20:46:00|198227.6|198102.6|198221.4|198096.4|198227.6|198102.6|198221.4|198096.4|6
1725309970000|2024-09-02 20:46:10|198222.6|198097.6|198222.6|198097.6|198222.6|198097.6|198222.6|198097.6|1
1725309990000|2024-09-02 20:46:30|198231.7|198106.7|198231.7|198106.7|198231.7|198106.7|198231.7|198106.7|1
1725310000000|2024-09-02 20:46:40|198233.5|198108.5|198226.9|198101.9|198233.5|198108.5|198226.9|198101.9|3
1725310010000|2024-09-02 20:46:50|198227.1|198102.1|198227.1|198102.1|198227.1|198102.1|198227.1|198102.1|1
1725310020000|2024-09-02 20:47:00|198226.2|198101.2|198234.2|198109.2|198238.6|198113.6|198226.2|198101.2|4
1725310030000|2024-09-02 20:47:10|198231.8|198106.8|198235.4|198110.4|198235.4|198110.4|198231.8|198106.8|2
1725310050000|2024-09-02 20:47:30|198230.6|198105.6|198224.4|198099.4|198230.6|198105.6|198223.5|198098.5|5
1725310060000|2024-09-02 20:47:40|198223.2|198098.2|198227.2|198102.2|198230.9|198105.9|198221.9|198096.9|5
1725310070000|2024-09-02 20:47:50|198231.2|198106.2|198226.4|198101.4|198231.2|198106.2|198226.4|198101.4|3
1725310080000|2024-09-02 20:48:00|198228.7|198103.7|198228.7|198103.7|198228.7|198103.7|198228.7|198103.7|1
1725310100000|2024-09-02 20:48:20|198244.6|198119.6|198244.6|198119.6|198244.6|198119.6|198244.6|198119.6|1
1725310120000|2024-09-02 20:48:40|198244.5|198119.5|198231.4|198106.4|198244.5|198119.5|198231.4|198106.4|2
1725310130000|2024-09-02 20:48:50|198237|198112|198237|198112|198237|198112|198237|198112|1
1725310160000|2024-09-02 20:49:20|198255.8|198130.8|198248.4|198123.4|198255.9|198130.9|198248.4|198123.4|3
1725310170000|2024-09-02 20:49:30|198241.6|198116.6|198228.6|198103.6|198241.6|198116.6|198228.6|198103.6|2
1725310190000|2024-09-02 20:49:50|198232.8|198107.8|198235.4|198110.4|198239.9|198114.9|198232.8|198107.8|3
1725310200000|2024-09-02 20:50:00|198237.5|198112.5|198237.5|198112.5|198243.1|198118.1|198237.5|198112.5|3
1725310220000|2024-09-02 20:50:20|198241.7|198116.7|198239|198114|198241.7|198116.7|198236.1|198111.1|4
1725310250000|2024-09-02 20:50:50|198260.1|198135.1|198260.1|198135.1|198260.1|198135.1|198260.1|198135.1|1
1725310260000|2024-09-02 20:51:00|198243.4|198118.4|198240.3|198115.3|198243.4|198118.4|198240.3|198115.3|4
1725310270000|2024-09-02 20:51:10|198251.7|198126.7|198243.1|198118.1|198251.7|198126.7|198238.9|198113.9|7
1725310280000|2024-09-02 20:51:20|198241.2|198116.2|198241.4|198116.4|198241.9|198116.9|198241.2|198116.2|3
1725310290000|2024-09-02 20:51:30|198242|198117|198240.6|198115.6|198242.1|198117.1|198240.6|198115.6|3
1725310310000|2024-09-02 20:51:50|198242.8|198117.8|198241.7|198116.7|198242.8|198117.8|198241.7|198116.7|2
1725310320000|2024-09-02 20:52:00|198238|198113|198235.2|198110.2|198238|198113|198235.2|198110.2|4
1725310340000|2024-09-02 20:52:20|198245|198120|198245|198120|198245|198120|198245|198120|1
1725310360000|2024-09-02 20:52:40|198239|198114|198236|198111|198239|198114|198234.1|198109.1|4
1725310370000|2024-09-02 20:52:50|198234.1|198109.1|198234.1|198109.1|198234.1|198109.1|198234.1|198109.1|1
1725310380000|2024-09-02 20:53:00|198236|198111|198236|198111|198236|198111|198234.1|198109.1|5
1725310390000|2024-09-02 20:53:10|198234.1|198109.1|198245|198120|198248.8|198123.8|198234.1|198109.1|6
1725310400000|2024-09-02 20:53:20|198248.8|198123.8|198248.8|198123.8|198248.8|198123.8|198248.8|198123.8|1
1725310420000|2024-09-02 20:53:40|198235.2|198110.2|198235.2|198110.2|198235.2|198110.2|198235.2|198110.2|1
1725310440000|2024-09-02 20:54:00|198240.3|198115.3|198234|198109|198240.3|198115.3|198234|198109|3
1725310450000|2024-09-02 20:54:10|198230.1|198105.1|198230.1|198105.1|198230.1|198105.1|198230.1|198105.1|1
1725310460000|2024-09-02 20:54:20|198234.9|198109.9|198230|198105|198234.9|198109.9|198230|198105|2
1725310490000|2024-09-02 20:54:50|198234.9|198109.9|198238.5|198113.5|198238.5|198113.5|198230.1|198105.1|4
1725310500000|2024-09-02 20:55:00|198223.2|198098.2|198214.1|198089.1|198223.2|198098.2|198214.1|198089.1|3
1725310520000|2024-09-02 20:55:20|198219.7|198094.7|198214.1|198089.1|198219.7|198094.7|198214.1|198089.1|2
1725310540000|2024-09-02 20:55:40|198219.7|198094.7|198214.7|198089.7|198219.7|198094.7|198214.7|198089.7|2
1725310550000|2024-09-02 20:55:50|198226.8|198082.7|198226.8|198082.7|198226.8|198082.7|198226.8|198082.7|1
1725310560000|2024-09-02 20:56:00|198224.3|198080.1|198229.6|198086|198229.6|198086|198224.3|198080.1|2
1725310570000|2024-09-02 20:56:10|198226|198082.4|198226|198082.4|198226|198082.4|198226|198082.4|1
1725310590000|2024-09-02 20:56:30|198213.6|198088.6|198213.6|198088.6|198213.6|198088.6|198213.6|198088.6|1
1725310610000|2024-09-02 20:56:50|198207.5|198082.5|198214.3|198089.3|198219.3|198094.3|198207.5|198082.5|3
1725310620000|2024-09-02 20:57:00|198228.3|198078.2|198228.3|198073.4|198229.5|198078.2|198228.3|198073.4|3
1725310640000|2024-09-02 20:57:20|198234.9|198074.7|198252.2|198060.3|198252.2|198074.7|198234.9|198060.3|2
1725310670000|2024-09-02 20:57:50|198202.9|198077.9|198202.9|198077.9|198202.9|198077.9|198202.9|198077.9|1
1725310690000|2024-09-02 20:58:10|198248.7|198055.9|198253|198068.4|198253|198068.4|198248.7|198055.9|2
1725310720000|2024-09-02 20:58:40|198210.6|198085.6|198252.5|198064|198258.8|198085.6|198210.6|198064|3
1725310740000|2024-09-02 20:59:00|198251.7|198069.7|198251.7|198069.7|198251.7|198069.7|198251.7|198069.7|1
1725310750000|2024-09-02 20:59:10|198229.4|198083.1|198229.4|198083.1|198229.4|198083.1|198229.4|198083.1|1
1725310760000|2024-09-02 20:59:20|198255.5|198069.7|198417.4|198107.4|198456.6|198146.6|198255.5|198039.4|13
1725310770000|2024-09-02 20:59:30|198482|198172|198392.6|198082.6|198482|198172|198387.3|198077.3|21
1725310780000|2024-09-02 20:59:40|198381.7|198071.7|198384.6|198074.6|198451.4|198141.4|198376.3|198066.3|14
1725310790000|2024-09-02 20:59:50|198368.3|198058.3|198466|198156|198466|198156|198368.3|198058.3|8
1725310900000|2024-09-02 21:01:40|198447.9|198137.9|198447.9|198137.9|198447.9|198137.9|198447.9|198137.9|1
1725311090000|2024-09-02 21:04:50|198429.9|198119.9|198429.9|198119.9|198429.9|198119.9|198429.9|198119.9|1
1725311120000|2024-09-02 21:05:20|198440.9|198130.9|198440.9|198130.9|198440.9|198130.9|198440.9|198130.9|1
1725311400000|2024-09-02 21:10:00|198396.8|198086.8|198396|198086|198396.8|198086.8|198396|198086|3
1725311430000|2024-09-02 21:10:30|198395.8|198085.8|198395.8|198085.8|198395.8|198085.8|198395.8|198085.8|1
1725311450000|2024-09-02 21:10:50|198396|198086|198396|198086|198396|198086|198396|198086|1
1725311470000|2024-09-02 21:11:10|198395.8|198085.8|198395.8|198085.8|198395.8|198085.8|198395.8|198085.8|1
1725311480000|2024-09-02 21:11:20|198396|198086|198396|198086|198396|198086|198396|198086|1
1725311650000|2024-09-02 21:14:10|198508.6|198198.6|198508.6|198198.6|198508.6|198198.6|198508.6|198198.6|1
1725311660000|2024-09-02 21:14:20|198509|198199|198509|198199|198509|198199|198509|198199|1
1725311670000|2024-09-02 21:14:30|198508.6|198198.6|198508.6|198198.6|198508.6|198198.6|198508.6|198198.6|1
1725311680000|2024-09-02 21:14:40|198508.3|198198.3|198508.3|198198.3|198508.3|198198.3|198508.3|198198.3|1
1725311690000|2024-09-02 21:14:50|198508.6|198198.6|198508.6|198198.6|198508.6|198198.6|198508.6|198198.6|1
1725311700000|2024-09-02 21:15:00|198509.1|198199.1|198509.1|198199.1|198509.1|198199.1|198509.1|198199.1|1
1725311710000|2024-09-02 21:15:10|198507|198197|198507|198197|198507|198197|198507|198197|1
1725311720000|2024-09-02 21:15:20|198508.3|198198.3|198508.7|198198.7|198508.7|198198.7|198508.3|198198.3|2
1725311740000|2024-09-02 21:15:40|198507.5|198197.5|198507.5|198197.5|198507.5|198197.5|198507.5|198197.5|1
1725311750000|2024-09-02 21:15:50|198508|198198|198508|198198|198508|198198|198508|198198|1
1725311780000|2024-09-02 21:16:20|198509.8|198199.8|198509.8|198199.8|198509.8|198199.8|198509.8|198199.8|1
1725311840000|2024-09-02 21:17:20|198497.7|198187.7|198497.7|198187.7|198497.7|198187.7|198497.7|198187.7|1
1725311850000|2024-09-02 21:17:30|198497.2|198187.2|198497.4|198187.4|198497.4|198187.4|198497.2|198187.2|2
1725311860000|2024-09-02 21:17:40|198497.9|198187.9|198514.4|198204.4|198520.6|198210.6|198497.9|198187.9|4
1725311890000|2024-09-02 21:18:10|198524.1|198214.1|198524.1|198214.1|198524.1|198214.1|198524.1|198214.1|1
1725311940000|2024-09-02 21:19:00|198514.4|198204.4|198514.4|198204.4|198514.4|198204.4|198514.4|198204.4|1
1725312080000|2024-09-02 21:21:20|198512.4|198202.4|198512.4|198202.4|198512.4|198202.4|198512.4|198202.4|1
1725312090000|2024-09-02 21:21:30|198512.1|198202.1|198511.6|198201.6|198512.1|198202.1|198511.6|198201.6|2
1725312100000|2024-09-02 21:21:40|198512.1|198202.1|198512.1|198202.1|198512.1|198202.1|198512.1|198202.1|1
1725312320000|2024-09-02 21:25:20|198511.6|198201.6|198511.6|198201.6|198511.6|198201.6|198511.6|198201.6|1
1725312330000|2024-09-02 21:25:30|198512.1|198202.1|198512.1|198202.1|198512.1|198202.1|198512.1|198202.1|1
1725312380000|2024-09-02 21:26:20|198514.9|198204.9|198514.9|198204.9|198514.9|198204.9|198514.9|198204.9|1
1725312390000|2024-09-02 21:26:30|198515.4|198205.4|198515.4|198205.4|198515.4|198205.4|198515.4|198205.4|1
1725312400000|2024-09-02 21:26:40|198503.8|198193.8|198502.7|198192.7|198503.8|198193.8|198502.7|198192.7|2
1725312410000|2024-09-02 21:26:50|198502.4|198192.4|198502.4|198192.4|198502.4|198192.4|198502.4|198192.4|1
1725312440000|2024-09-02 21:27:20|198502.5|198192.5|198502.5|198192.5|198502.5|198192.5|198502.5|198192.5|1
1725312450000|2024-09-02 21:27:30|198501.8|198191.8|198501.8|198191.8|198501.8|198191.8|198501.8|198191.8|1
1725312460000|2024-09-02 21:27:40|198499.2|198189.2|198496.3|198186.3|198499.5|198189.5|198496.3|198186.3|4
1725312490000|2024-09-02 21:28:10|198499|198189|198499|198189|198499|198189|198499|198189|1
1725312530000|2024-09-02 21:28:50|198501.9|198191.9|198504.7|198194.7|198504.7|198194.7|198501.9|198191.9|2
1725312550000|2024-09-02 21:29:10|198505|198195|198505|198195|198505|198195|198505|198195|1
1725312560000|2024-09-02 21:29:20|198506.4|198196.4|198506.1|198196.1|198506.4|198196.4|198506.1|198196.1|2
1725312590000|2024-09-02 21:29:50|198513.1|198203.1|198604.2|198294.2|198604.2|198294.2|198513.1|198203.1|2
1725312900000|2024-09-02 21:35:00|198232.8|197922.8|198232.8|197922.8|198232.8|197922.8|198232.8|197922.8|1
1725312930000|2024-09-02 21:35:30|198087.8|197777.8|198211.9|197901.9|198211.9|197901.9|198087.8|197777.8|2
1725312940000|2024-09-02 21:35:40|198212.4|197902.4|198212.4|197902.4|198212.4|197902.4|198212.4|197902.4|1
1725312950000|2024-09-02 21:35:50|198212.6|197902.6|198212.6|197902.6|198212.6|197902.6|198212.6|197902.6|1
1725312960000|2024-09-02 21:36:00|198211.1|197901.1|198211.1|197901.1|198211.1|197901.1|198211.1|197901.1|1
1725312970000|2024-09-02 21:36:10|198211.3|197901.3|198211.3|197901.3|198211.3|197901.3|198211.3|197901.3|1
1725312980000|2024-09-02 21:36:20|198211.6|197901.6|198211.6|197901.6|198211.6|197901.6|198211.6|197901.6|1
1725312990000|2024-09-02 21:36:30|198211.8|197901.8|198211.8|197901.8|198211.8|197901.8|198211.8|197901.8|1
1725313000000|2024-09-02 21:36:40|198212|197902|198212|197902|198212|197902|198212|197902|1
1725313010000|2024-09-02 21:36:50|198212.4|197902.4|198212.4|197902.4|198212.4|197902.4|198212.4|197902.4|1
1725313020000|2024-09-02 21:37:00|198212.6|197902.6|198212.6|197902.6|198212.6|197902.6|198212.6|197902.6|1
1725313030000|2024-09-02 21:37:10|198212.8|197902.8|198212.8|197902.8|198212.8|197902.8|198212.8|197902.8|1
1725313050000|2024-09-02 21:37:30|198212.9|197902.9|198212.9|197902.9|198212.9|197902.9|198212.9|197902.9|1
1725313060000|2024-09-02 21:37:40|198213.1|197903.1|198213.1|197903.1|198213.1|197903.1|198213.1|197903.1|1
1725313070000|2024-09-02 21:37:50|198213.3|197903.3|198213.3|197903.3|198213.3|197903.3|198213.3|197903.3|1
1725313080000|2024-09-02 21:38:00|198213.6|197903.6|198213.6|197903.6|198213.6|197903.6|198213.6|197903.6|1
1725313090000|2024-09-02 21:38:10|198213.8|197903.8|198213.8|197903.8|198213.8|197903.8|198213.8|197903.8|1
1725313100000|2024-09-02 21:38:20|198213.9|197903.9|198213.9|197903.9|198213.9|197903.9|198213.9|197903.9|1
1725313120000|2024-09-02 21:38:40|198214.1|197904.1|198214.1|197904.1|198214.1|197904.1|198214.1|197904.1|1
1725313130000|2024-09-02 21:38:50|198214.2|197904.2|198214.2|197904.2|198214.2|197904.2|198214.2|197904.2|1
1725313140000|2024-09-02 21:39:00|198214.3|197904.3|198214.3|197904.3|198214.3|197904.3|198214.3|197904.3|1
1725313150000|2024-09-02 21:39:10|198214.6|197904.6|198214.6|197904.6|198214.6|197904.6|198214.6|197904.6|1
1725313160000|2024-09-02 21:39:20|198214.7|197904.7|198214.7|197904.7|198214.7|197904.7|198214.7|197904.7|1
1725313180000|2024-09-02 21:39:40|198214.8|197904.8|198214.8|197904.8|198214.8|197904.8|198214.8|197904.8|1
1725313190000|2024-09-02 21:39:50|198215|197905|198353|198043|198353|198043|198215|197905|2
1725313740000|2024-09-02 21:49:00|198372|198062|198372|198062|198372|198062|198372|198062|1
1725313850000|2024-09-02 21:50:50|198370.8|198060.8|198370.8|198060.8|198370.8|198060.8|198370.8|198060.8|1
1725313970000|2024-09-02 21:52:50|198371|198061|198371|198061|198371|198061|198371|198061|1
1725314100000|2024-09-02 21:55:00|198320.4|198010.4|198320.4|198010.4|198320.4|198010.4|198320.4|198010.4|1
1725314130000|2024-09-02 21:55:30|198302.2|197992.2|198302.2|197992.2|198302.2|197992.2|198302.2|197992.2|1
1725314180000|2024-09-02 21:56:20|198305.6|197995.6|198305.6|197995.6|198305.6|197995.6|198305.6|197995.6|1
1725314240000|2024-09-02 21:57:20|198305.2|197995.2|198305.2|197995.2|198305.2|197995.2|198305.2|197995.2|1
1725314290000|2024-09-02 21:58:10|198304.3|197994.3|198304.3|197994.3|198304.3|197994.3|198304.3|197994.3|1
1725314340000|2024-09-02 21:59:00|198318.1|198008.1|198242.8|197932.8|198318.1|198008.1|198242.8|197932.8|2
1725314350000|2024-09-02 21:59:10|198315.5|198005.5|198315.5|198005.5|198315.5|198005.5|198315.5|198005.5|1
1725314390000|2024-09-02 21:59:50|198242.8|197932.8|198242.8|197932.8|198242.8|197932.8|198242.8|197932.8|1
1725314400000|2024-09-02 22:00:00|198243.3|197933.3|198431.7|198121.7|198450.6|198140.6|198243.3|197933.3|5
1725314410000|2024-09-02 22:00:10|198430.7|198120.7|198402.7|198092.7|198430.7|198120.7|198398.9|198088.9|3
1725314420000|2024-09-02 22:00:20|198402|198092|198451|198141|198451|198141|198402|198092|3
1725314440000|2024-09-02 22:00:40|198449.8|198139.8|198449.8|198139.8|198449.8|198139.8|198449.8|198139.8|1
1725314450000|2024-09-02 22:00:50|198449.2|198139.2|198445.2|198135.2|198449.2|198139.2|198445.2|198135.2|2
1725314460000|2024-09-02 22:01:00|198461.8|198151.8|198406.4|198096.4|198461.8|198151.8|198332.9|198022.9|6
1725314480000|2024-09-02 22:01:20|198405.6|198095.6|198427.9|198117.9|198427.9|198117.9|198393.6|198083.6|3
1725314490000|2024-09-02 22:01:30|198427.5|198117.5|198427.5|198117.5|198427.5|198117.5|198427.5|198117.5|1
1725314500000|2024-09-02 22:01:40|198427.2|198117.2|198421.5|198111.5|198427.2|198117.2|198421.5|198111.5|2
1725314510000|2024-09-02 22:01:50|198421.2|198111.2|198421.2|198111.2|198421.2|198111.2|198421.2|198111.2|1
1725314520000|2024-09-02 22:02:00|198420.9|198110.9|198424.4|198114.4|198425.6|198115.6|198420.9|198110.9|3
1725314530000|2024-09-02 22:02:10|198444.1|198134.1|198444.1|198134.1|198444.1|198134.1|198444.1|198134.1|1
1725314540000|2024-09-02 22:02:20|198443.1|198133.1|198443.1|198133.1|198443.1|198133.1|198443.1|198133.1|1
1725314550000|2024-09-02 22:02:30|198442.7|198132.7|198423.4|198113.4|198442.7|198132.7|198423.4|198113.4|2
1725314560000|2024-09-02 22:02:40|198423.2|198113.2|198423.2|198113.2|198423.2|198113.2|198423.2|198113.2|1
1725314570000|2024-09-02 22:02:50|198423|198113|198423|198113|198423|198113|198423|198113|1
1725314580000|2024-09-02 22:03:00|198419.8|198109.8|198439.4|198129.4|198439.4|198129.4|198416|198106|3
1725314590000|2024-09-02 22:03:10|198439.1|198129.1|198439.1|198129.1|198439.1|198129.1|198439.1|198129.1|1
1725314600000|2024-09-02 22:03:20|198438.4|198128.4|198438.4|198128.4|198438.4|198128.4|198438.4|198128.4|1
1725314610000|2024-09-02 22:03:30|198438.1|198128.1|198400.9|198090.9|198438.1|198128.1|198400.9|198090.9|2
1725314620000|2024-09-02 22:03:40|198400.8|198090.8|198400.8|198090.8|198400.8|198090.8|198400.8|198090.8|1
1725314630000|2024-09-02 22:03:50|198399.4|198089.4|198411.2|198101.2|198413.9|198103.9|198399.4|198089.4|7
1725314640000|2024-09-02 22:04:00|198410.7|198100.7|198421.2|198111.2|198421.2|198111.2|198410.7|198100.7|2
1725314660000|2024-09-02 22:04:20|198421|198111|198383.1|198073.1|198450.3|198140.3|198383.1|198073.1|5
1725314670000|2024-09-02 22:04:30|198390.1|198080.1|198390|198080|198390.1|198080.1|198383.1|198073.1|3
1725314690000|2024-09-02 22:04:50|198389.8|198079.8|198393.4|198083.4|198393.4|198083.4|198389.8|198079.8|2
1725314700000|2024-09-02 22:05:00|198452.5|198142.5|198375|198065|198452.5|198142.5|198375|198065|3
1725314710000|2024-09-02 22:05:10|198374.6|198064.6|198376.1|198066.1|198376.1|198066.1|198374.6|198064.6|2
1725314720000|2024-09-02 22:05:20|198377.1|198067.1|198377.1|198067.1|198377.1|198067.1|198377.1|198067.1|1
1725314730000|2024-09-02 22:05:30|198375.9|198065.9|198393.8|198083.8|198394.9|198084.9|198375.5|198065.5|9
1725314740000|2024-09-02 22:05:40|198393.9|198083.9|198394.1|198084.1|198394.1|198084.1|198393.9|198083.9|2
1725314750000|2024-09-02 22:05:50|198393.8|198083.8|198392.1|198082.1|198393.8|198083.8|198391.9|198081.9|4
1725314760000|2024-09-02 22:06:00|198391.8|198081.8|198439|198129|198439|198129|198391.8|198081.8|2
1725314780000|2024-09-02 22:06:20|198438.7|198128.7|198384.2|198074.2|198441.7|198131.7|198384.2|198074.2|3
1725314790000|2024-09-02 22:06:30|198383.9|198073.9|198383.9|198073.9|198383.9|198073.9|198383.9|198073.9|1
1725314800000|2024-09-02 22:06:40|198382.3|198072.3|198383.7|198073.7|198383.7|198073.7|198382.3|198072.3|2
1725314810000|2024-09-02 22:06:50|198383.6|198073.6|198427|198117|198455.2|198145.2|198383.6|198073.6|5
1725314820000|2024-09-02 22:07:00|198430.1|198120.1|198426.8|198116.8|198430.1|198120.1|198426.7|198116.7|4
1725314830000|2024-09-02 22:07:10|198426.7|198116.7|198418.9|198108.9|198426.7|198116.7|198418.8|198108.8|3
1725314840000|2024-09-02 22:07:20|198419.3|198109.3|198391.5|198081.5|198419.3|198109.3|198391.5|198081.5|6
1725314850000|2024-09-02 22:07:30|198391.3|198081.3|198392.5|198082.5|198394.7|198084.7|198391.3|198081.3|8
1725314860000|2024-09-02 22:07:40|198392.6|198082.6|198392.6|198082.6|198392.6|198082.6|198392.6|198082.6|1
1725314870000|2024-09-02 22:07:50|198392.3|198082.3|198418.1|198108.1|198418.1|198108.1|198390.7|198080.7|5
1725314880000|2024-09-02 22:08:00|198417.9|198107.9|198415.7|198105.7|198417.9|198107.9|198415.7|198105.7|3
1725314890000|2024-09-02 22:08:10|198440.9|198130.9|198377.9|198067.9|198440.9|198130.9|198377.9|198067.9|4
1725314900000|2024-09-02 22:08:20|198377.8|198067.8|198377.3|198067.3|198377.8|198067.8|198376.4|198066.4|3
1725314910000|2024-09-02 22:08:30|198375.9|198065.9|198376|198066|198376|198066|198375.9|198065.9|2
1725314920000|2024-09-02 22:08:40|198434.6|198124.6|198434.3|198124.3|198434.6|198124.6|198434.3|198124.3|2
1725314930000|2024-09-02 22:08:50|198381.7|198071.7|198376.2|198066.2|198385.2|198075.2|198376.2|198066.2|3
1725314940000|2024-09-02 22:09:00|198373.6|198063.6|198373.5|198063.5|198373.6|198063.6|198373.5|198063.5|2
1725314950000|2024-09-02 22:09:10|198373.1|198063.1|198373.1|198063.1|198373.1|198063.1|198373.1|198063.1|1
1725314960000|2024-09-02 22:09:20|198435.2|198125.2|198435|198125|198435.2|198125.2|198435|198125|2
1725314970000|2024-09-02 22:09:30|198433.2|198123.2|198433.2|198123.2|198433.2|198123.2|198433.2|198123.2|1
1725314980000|2024-09-02 22:09:40|198432.9|198122.9|198437.1|198127.1|198437.1|198127.1|198432.9|198122.9|2
1725314990000|2024-09-02 22:09:50|198372.4|198062.4|198371.1|198061.1|198372.6|198062.6|198371.1|198061.1|4
1725315000000|2024-09-02 22:10:00|198371|198061|198371.2|198061.2|198371.4|198061.4|198371|198061|3
1725315020000|2024-09-02 22:10:20|198433.4|198123.4|198433.4|198123.4|198433.4|198123.4|198433.4|198123.4|1
1725315030000|2024-09-02 22:10:30|198433.2|198123.2|198388.3|198078.3|198433.2|198123.2|198368.8|198058.8|5
1725315040000|2024-09-02 22:10:40|198387.9|198077.9|198401.4|198091.4|198401.5|198091.5|198387.9|198077.9|13
1725315050000|2024-09-02 22:10:50|198401.3|198091.3|198401.4|198091.4|198401.4|198091.4|198401|198091|5
1725315060000|2024-09-02 22:11:00|198401|198091|198400.8|198090.8|198401.3|198091.3|198400.8|198090.8|5
1725315070000|2024-09-02 22:11:10|198392.9|198082.9|198399.4|198089.4|198399.4|198089.4|198372.8|198062.8|11
1725315080000|2024-09-02 22:11:20|198399.1|198089.1|198398.6|198088.6|198399.1|198089.1|198398.5|198088.5|4
1725315090000|2024-09-02 22:11:30|198419.8|198109.8|198493.4|198183.4|198493.4|198183.4|198419.8|198109.8|9
1725315100000|2024-09-02 22:11:40|198492.9|198182.9|198486.9|198176.9|198492.9|198182.9|198486.9|198176.9|4
1725315110000|2024-09-02 22:11:50|198486.6|198176.6|198486.1|198176.1|198486.6|198176.6|198486.1|198176.1|3
1725315120000|2024-09-02 22:12:00|198487.9|198177.9|198403.2|198093.2|198488.1|198178.1|198403.2|198093.2|6
1725315140000|2024-09-02 22:12:20|198403.1|198093.1|198403.1|198093.1|198403.1|198093.1|198403.1|198093.1|1
1725315150000|2024-09-02 22:12:30|198460.4|198150.4|198460.4|198150.4|198460.4|198150.4|198460.4|198150.4|1
1725315160000|2024-09-02 22:12:40|198460.2|198150.2|198460.2|198150.2|198460.2|198150.2|198460.2|198150.2|1
1725315170000|2024-09-02 22:12:50|198460.1|198150.1|198460.1|198150.1|198460.1|198150.1|198460.1|198150.1|1
1725315180000|2024-09-02 22:13:00|198405.9|198095.9|198405.9|198095.9|198405.9|198095.9|198405.9|198095.9|1
1725315190000|2024-09-02 22:13:10|198405.8|198095.8|198406.1|198096.1|198406.1|198096.1|198405.8|198095.8|2
1725315200000|2024-09-02 22:13:20|198406|198096|198406.7|198096.7|198406.7|198096.7|198404.4|198094.4|3
1725315210000|2024-09-02 22:13:30|198462.5|198152.5|198464.3|198154.3|198468.6|198158.6|198462.4|198152.4|4
1725315220000|2024-09-02 22:13:40|198464.1|198154.1|198464.1|198154.1|198464.1|198154.1|198464.1|198154.1|1
1725315230000|2024-09-02 22:13:50|198409.6|198099.6|198409.6|198099.6|198409.6|198099.6|198409.6|198099.6|1
1725315250000|2024-09-02 22:14:10|198409.5|198099.5|198409.5|198099.5|198409.5|198099.5|198409.5|198099.5|1
1725315270000|2024-09-02 22:14:30|198472.5|198162.5|198472.5|198162.5|198472.5|198162.5|198472.5|198162.5|1
1725315280000|2024-09-02 22:14:40|198461.1|198151.1|198437.3|198127.3|198468.9|198158.9|198437.3|198127.3|5
1725315290000|2024-09-02 22:14:50|198417.4|198107.4|198417.3|198107.3|198417.5|198107.5|198417.3|198107.3|3
1725315300000|2024-09-02 22:15:00|198402.6|198092.6|198415.6|198105.6|198415.6|198105.6|198402.6|198092.6|2
1725315310000|2024-09-02 22:15:10|198415.7|198105.7|198412.3|198102.3|198415.7|198105.7|198412.3|198102.3|2
1725315320000|2024-09-02 22:15:20|198461.6|198151.6|198455.6|198145.6|198461.6|198151.6|198455.6|198145.6|2
1725315330000|2024-09-02 22:15:30|198455.5|198145.5|198455.5|198145.5|198455.5|198145.5|198455.5|198145.5|1
1725315340000|2024-09-02 22:15:40|198457.6|198147.6|198415.2|198105.2|198457.6|198147.6|198412.4|198102.4|5
1725315360000|2024-09-02 22:16:00|198416.1|198106.1|198416.1|198106.1|198416.1|198106.1|198416.1|198106.1|1
1725315370000|2024-09-02 22:16:10|198414.4|198104.4|198415.7|198105.7|198415.7|198105.7|198414.4|198104.4|2
1725315380000|2024-09-02 22:16:20|198462.6|198152.6|198462.6|198152.6|198462.6|198152.6|198462.6|198152.6|1
1725315390000|2024-09-02 22:16:30|198465.8|198155.8|198465.8|198155.8|198465.8|198155.8|198465.8|198155.8|1
1725315400000|2024-09-02 22:16:40|198413.5|198103.5|198413.5|198103.5|198413.5|198103.5|198412|198102|3
1725315420000|2024-09-02 22:17:00|198411.4|198101.4|198411.4|198101.4|198411.4|198101.4|198411.4|198101.4|1
1725315430000|2024-09-02 22:17:10|198459.4|198149.4|198468.3|198158.3|198468.3|198158.3|198459.4|198149.4|2
1725315440000|2024-09-02 22:17:20|198462.5|198152.5|198462.5|198152.5|198462.5|198152.5|198462.5|198152.5|1
1725315450000|2024-09-02 22:17:30|198417.6|198107.6|198417.6|198107.6|198417.6|198107.6|198417.6|198107.6|1
1725315460000|2024-09-02 22:17:40|198418.9|198108.9|198418.9|198108.9|198418.9|198108.9|198418.9|198108.9|1
1725315470000|2024-09-02 22:17:50|198416.9|198106.9|198420.8|198110.8|198420.8|198110.8|198416.9|198106.9|4
1725315480000|2024-09-02 22:18:00|198472.1|198162.1|198472.1|198162.1|198472.1|198162.1|198472.1|198162.1|1
1725315500000|2024-09-02 22:18:20|198461.1|198151.1|198461.1|198151.1|198461.1|198151.1|198461.1|198151.1|1
1725315510000|2024-09-02 22:18:30|198413.2|198103.2|198413.2|198103.2|198413.2|198103.2|198413.2|198103.2|1
1725315520000|2024-09-02 22:18:40|198431.4|198121.4|198448.5|198138.5|198448.5|198138.5|198419.4|198109.4|5
1725315530000|2024-09-02 22:18:50|198446.9|198136.9|198446.9|198136.9|198446.9|198136.9|198446.9|198136.9|1
1725315540000|2024-09-02 22:19:00|198446.6|198136.6|198473.1|198163.1|198473.1|198163.1|198446.6|198136.6|2
1725315550000|2024-09-02 22:19:10|198472.7|198162.7|198406.5|198096.5|198472.7|198162.7|198406.5|198096.5|2
1725315560000|2024-09-02 22:19:20|198406.1|198096.1|198406.1|198096.1|198406.1|198096.1|198406.1|198096.1|1
1725315580000|2024-09-02 22:19:40|198405.5|198095.5|198425|198115|198425|198115|198394.3|198084.3|4
1725315590000|2024-09-02 22:19:50|198424.3|198114.3|198386.9|198127.4|198424.3|198135.3|198386.9|198114.3|3
1725315600000|2024-09-02 22:20:00|198396.5|198086.5|198396.5|198086.5|198396.5|198086.5|198396.5|198086.5|1
1725315610000|2024-09-02 22:20:10|198396.1|198086.1|198395.8|198085.8|198396.1|198086.1|198395.8|198085.8|2
1725315620000|2024-09-02 22:20:20|198395.6|198085.6|198395.6|198085.6|198395.6|198085.6|198395.6|198085.6|1
1725315630000|2024-09-02 22:20:30|198386.5|198122.5|198386.5|198122.5|198386.5|198122.5|198386.5|198122.5|1
1725315640000|2024-09-02 22:20:40|198378|198128.3|198366.5|198114.5|198394.2|198136.1|198366.5|198114.5|4
1725315650000|2024-09-02 22:20:50|198362.1|198115.9|198359.3|198114.4|198362.1|198115.9|198359.3|198113.6|3
1725315660000|2024-09-02 22:21:00|198381.6|198074.2|198381.6|198074.2|198381.6|198074.2|198381.6|198074.2|1
1725315670000|2024-09-02 22:21:10|198380.6|198074.7|198379.7|198075.2|198380.6|198075.2|198379.7|198074.7|2
1725315680000|2024-09-02 22:21:20|198377|198072.4|198412.8|198102.8|198412.8|198102.8|198377|198072.4|2
1725315690000|2024-09-02 22:21:30|198412.5|198102.5|198434.9|198124.9|198434.9|198124.9|198412.5|198102.5|2
1725315700000|2024-09-02 22:21:40|198434.8|198124.8|198434.8|198124.8|198434.8|198124.8|198434.8|198124.8|1
1725315710000|2024-09-02 22:21:50|198363.4|198063.2|198363.4|198063.2|198363.4|198063.2|198363.4|198063.2|1
1725315720000|2024-09-02 22:22:00|198362.6|198063.6|198362.6|198063.6|198362.6|198063.6|198362.6|198063.6|1
1725315730000|2024-09-02 22:22:10|198362|198063.9|198363.5|198053.5|198363.9|198066.8|198362|198053.5|4
1725315750000|2024-09-02 22:22:30|198372.8|198062.8|198372.8|198062.8|198372.8|198062.8|198372.8|198062.8|1
1725315760000|2024-09-02 22:22:40|198372.7|198062.7|198343.2|198114.8|198372.7|198114.8|198343.2|198062.7|2
1725315770000|2024-09-02 22:22:50|198342.5|198115.2|198366.5|198071.7|198367|198115.2|198342.5|198071.4|3
1725315780000|2024-09-02 22:23:00|198367|198072.2|198367|198072.2|198367|198072.2|198367|198072.2|1
1725315790000|2024-09-02 22:23:10|198366.4|198072.6|198366.4|198072.6|198366.4|198072.6|198366.4|198072.6|1
1725315800000|2024-09-02 22:23:20|198365.8|198072.9|198339.2|198141.7|198365.8|198147.3|198339.2|198072.9|5
1725315810000|2024-09-02 22:23:30|198336.8|198143.3|198336.1|198143.8|198336.8|198143.8|198336.1|198143.3|2
1725315820000|2024-09-02 22:23:40|198338.8|198139.2|198470.2|198160.2|198470.2|198160.2|198338.8|198092.3|6
1725315830000|2024-09-02 22:23:50|198470.5|198160.5|198416.1|198147.2|198470.5|198160.5|198416.1|198147.2|3
1725315840000|2024-09-02 22:24:00|198415.8|198147.4|198418.8|198147.9|198418.8|198147.9|198415.8|198147.4|2
1725315850000|2024-09-02 22:24:10|198418.6|198148|198483.4|198173.4|198483.4|198205.1|198394.8|198139.5|6
1725315860000|2024-09-02 22:24:20|198449.5|198139.5|198483.4|198173.4|198483.4|198173.4|198449.4|198139.4|16
1725315870000|2024-09-02 22:24:30|198449.4|198139.4|198483.4|198173.4|198483.4|198173.4|198449.4|198139.4|16
1725315880000|2024-09-02 22:24:40|198483.3|198173.3|198393.8|198205.6|198483.3|198205.6|198393.8|198139.4|9
1725315890000|2024-09-02 22:24:50|198393.5|198205.7|198393.5|198205.7|198393.5|198205.7|198393.5|198205.7|1
1725315900000|2024-09-02 22:25:00|198393.2|198205.9|198400.2|198195.3|198400.2|198205.9|198393.2|198195.3|2
1725315910000|2024-09-02 22:25:10|198437.2|198156.5|198437.2|198156.5|198437.2|198156.5|198437.2|198156.5|1
1725315920000|2024-09-02 22:25:20|198437||198437||198437||198437||1
1725315940000|2024-09-02 22:25:40|198399.8|198195.3|198453.8|198143.8|198498.2|198199.8|198399.8|198142.4|5
1725315960000|2024-09-02 22:26:00|198453.7|198143.7|198452.8|198142.8|198453.7|198143.7|198452.8|198142.8|2
1725315970000|2024-09-02 22:26:10|198452.7|198142.7|198452.7|198142.7|198452.7|198142.7|198452.7|198142.7|1
1725315980000|2024-09-02 22:26:20|198433.8|198168|198433|198168.6|198433.8|198168.6|198433|198168|3
1725315990000|2024-09-02 22:26:30|198393.9|198213.5|198476.9|198166.9|198495.9|198243.8|198393.9|198159.1|6
1725316000000|2024-09-02 22:26:40|198476.8|198166.8|198477.7|198167.7|198477.7|198167.7|198476.8|198166.8|2
1725316020000|2024-09-02 22:27:00|198475.8|198165.8|198444.8|198196.4|198475.8|198196.4|198444.8|198165.7|3
1725316030000|2024-09-02 22:27:10|198444.6|198196.5|198444.6|198196.5|198444.6|198196.5|198444.6|198196.5|1
1725316040000|2024-09-02 22:27:20|198444.4|198196.6|198444.4|198196.6|198444.4|198196.6|198444.4|198196.6|1
1725316050000|2024-09-02 22:27:30|198401.1|198245.5|198400.8|198247.2|198401.1|198247.2|198400.8|198245.5|2
1725316060000|2024-09-02 22:27:40|198400.5|198247.4|198400.5|198247.4|198400.5|198247.4|198400.5|198247.4|1
1725316070000|2024-09-02 22:27:50|198400.2|198247.6|198443.8|198198|198443.8|198247.6|198400.2|198198|2
1725316080000|2024-09-02 22:28:00|198443.7|198198.1|198452.4|198199|198453.4|198199|198443.7|198198.1|3
1725316090000|2024-09-02 22:28:10|198452.2|198199.2|198441.6|198198.6|198452.2|198199.2|198441.6|198198.2|3
1725316100000|2024-09-02 22:28:20|198441.2|198198.8|198396.3|198248.8|198441.2|198248.8|198396.3|198198.8|2
1725316110000|2024-09-02 22:28:30|198396.1|198249|198396.1|198249|198396.1|198249|198396.1|198249|1
1725316120000|2024-09-02 22:28:40|198395.8|198249.1|198395.6|198249.3|198395.8|198249.3|198395.6|198249.1|2
1725316130000|2024-09-02 22:28:50|198440.8|198199.2|198440.6|198199.2|198440.8|198199.2|198440.6|198199.2|2
1725316150000|2024-09-02 22:29:10|198440.4|198199.4|198449.1|198190.6|198449.1|198199.4|198440.4|198190.6|2
1725316170000|2024-09-02 22:29:30|198408.1|198236.4|198423.9|198234.9|198423.9|198236.4|198408.1|198217.2|4
1725316180000|2024-09-02 22:29:40|198458|198187.9|198458|198187.9|198458|198187.9|198458|198187.9|1
1725316220000|2024-09-02 22:30:20|198423.9|198234.9|198447|198243.6|198447|198243.6|198423.9|198234.9|2
1725316240000|2024-09-02 22:30:40|198473.4|198193.7|198473.4|198193.7|198473.4|198193.7|198473.4|198193.7|1
1725316250000|2024-09-02 22:30:50|198469.4|198196.8|198469.4|198196.8|198469.4|198196.8|198469.4|198196.8|1
1725316270000|2024-09-02 22:31:10|198435.3|198259|198435|198259.2|198435.3|198259.2|198435|198259|2
1725316280000|2024-09-02 22:31:20|198434.7|198259.3|198434.7|198259.3|198434.7|198259.3|198434.7|198259.3|1
1725316290000|2024-09-02 22:31:30|198434.3|198259.5|198471.6|198211|198471.6|198259.5|198434.3|198211|2
1725316300000|2024-09-02 22:31:40|198471.4|198210.8|198471.4|198210.8|198471.4|198210.8|198471.4|198210.8|2
1725316310000|2024-09-02 22:31:50|198471.2|198210.9|198471.2|198210.9|198471.2|198210.9|198471.2|198210.9|1
1725316320000|2024-09-02 22:32:00|198471|198211|198433.5|198259.6|198471|198259.6|198433.5|198211|2
1725316330000|2024-09-02 22:32:10|198433.2|198259.7|198433.2|198259.7|198433.2|198259.7|198433.2|198259.7|1
1725316340000|2024-09-02 22:32:20|198433|198259.8|198433.2|198250.5|198433.2|198259.8|198433|198250.5|2
1725316350000|2024-09-02 22:32:30|198464.2|198198.3|198464.2|198198.3|198464.2|198198.3|198464.2|198198.3|1
1725316360000|2024-09-02 22:32:40|198464|198198.4|198484.8|198174.8|198484.8|198198.4|198464|198173.7|3
1725316370000|2024-09-02 22:32:50|198485.4|198175.4|198483.8|198173.8|198485.4|198175.4|198483.8|198173.8|2
1725316380000|2024-09-02 22:33:00|198489.3|198179.3|198489.3|198179.3|198489.3|198179.3|198489.3|198179.3|1
1725316400000|2024-09-02 22:33:20|198441.5|198240.3|198469.7|198191.5|198469.7|198240.3|198441.5|198191.5|2
1725316430000|2024-09-02 22:33:50|198441.5|198240.3|198441.5|198240.3|198441.5|198240.3|198441.5|198240.3|1
1725316460000|2024-09-02 22:34:20|198469.7|198191.5|198469.7|198191.5|198469.7|198191.5|198469.7|198191.5|1
1725316490000|2024-09-02 22:34:50|198441.5|198240.3|198441.5|198240.3|198441.5|198240.3|198441.5|198240.3|1
1725316510000|2024-09-02 22:35:10|198469.7|198191.5|198469.7|198191.5|198469.7|198191.5|198469.7|198191.5|1
1725316550000|2024-09-02 22:35:50|198491.8|198244|198450.6|198259.6|198491.8|198259.6|198450.6|198244|2
1725316560000|2024-09-02 22:36:00|198458.3|198259.8|198510|198200|198511.8|198259.8|198458.3|198199.4|5
1725316570000|2024-09-02 22:36:10|198503.8|198193.8|198503.8|198193.8|198503.8|198193.8|198503.8|198193.8|1
1725316590000|2024-09-02 22:36:30|198507|198197|198516.2|198206.2|198519.1|198209.1|198507|198197|4
1725316600000|2024-09-02 22:36:40|198526.5|198216.5|198526.4|198216.4|198526.5|198216.5|198526.4|198216.4|2
1725316610000|2024-09-02 22:36:50|198526.3|198216.3|198526.3|198216.3|198526.3|198216.3|198526.3|198216.3|1
1725316620000|2024-09-02 22:37:00|198521|198211|198503.7|198243.5|198521|198243.5|198503.7|198211|2
1725316630000|2024-09-02 22:37:10|198503.6|198243.6|198523.3|198213.3|198523.3|198243.6|198503.6|198210.9|3
1725316640000|2024-09-02 22:37:20|198523.2|198213.2|198523.2|198213.2|198523.2|198213.2|198523.2|198213.2|1
1725316650000|2024-09-02 22:37:30|198522.8|198212.8|198538.3|198228.3|198538.3|198228.3|198522.8|198212.8|4
1725316680000|2024-09-02 22:38:00|198535|198225|198525.6|198246.6|198535|198247.8|198522.8|198225|4
1725316710000|2024-09-02 22:38:30|198495.4|198293|198495.4|198293|198495.4|198293|198495.4|198293|1
1725316730000|2024-09-02 22:38:50|198525.6|198246.6|198525.6|198246.6|198525.6|198246.6|198525.6|198246.6|1
1725316740000|2024-09-02 22:39:00|198526.7|198256.1|198541.3|198231.3|198543|198256.1|198526.7|198230.4|4
1725316750000|2024-09-02 22:39:10|198540.8|198230.8|198540.7|198230.7|198540.8|198230.8|198540.7|198230.7|2
1725316760000|2024-09-02 22:39:20|198545.9|198235.9|198545.9|198235.9|198545.9|198235.9|198545.9|198235.9|1
1725316770000|2024-09-02 22:39:30|198545.8|198235.8|198545.8|198235.8|198545.8|198235.8|198545.8|198235.8|1
1725316780000|2024-09-02 22:39:40|198473.9|198312.9|198473.9|198312.9|198473.9|198312.9|198473.9|198312.9|1
1725316790000|2024-09-02 22:39:50|198514.6|198263.2|198514.4|198263.3|198514.6|198263.3|198514.4|198263.2|2
1725316800000|2024-09-02 22:40:00|198514.2|198263.4|198554|198244|198563.6|198264|198514|198244|7
1725316810000|2024-09-02 22:40:10|198553.8|198243.8|198553.8|198243.8|198553.8|198243.8|198553.8|198243.8|1
1725316820000|2024-09-02 22:40:20|198560|198250|198560|198250|198560|198250|198560|198250|1
1725316830000|2024-09-02 22:40:30|198560.1|198250.1|198560.1|198250.1|198560.1|198250.1|198560.1|198250.1|1
1725316840000|2024-09-02 22:40:40|198477.2|198331.6|198541.1|198231.1|198541.1|198331.6|198477.2|198218.8|8
1725316860000|2024-09-02 22:41:00|198542|198232|198650.8|198340.8|198652.2|198342.2|198542|198232|8
1725316870000|2024-09-02 22:41:10|198650.7|198340.7|198650.7|198340.7|198650.7|198340.7|198650.7|198340.7|1
1725316880000|2024-09-02 22:41:20|198650.6|198340.6|198650.6|198340.6|198650.6|198340.6|198650.6|198340.6|1
1725316890000|2024-09-02 22:41:30|198663.3|198353.3|198654.4|198360.9|198667.4|198361.7|198644.5|198344.4|8
1725316910000|2024-09-02 22:41:50|198654.5|198344.5|198650.7|198340.7|198654.5|198344.5|198650.7|198340.7|2
1725316920000|2024-09-02 22:42:00|198654.5|198344.5|198652.6|198345.2|198656.8|198382.3|198628.1|198344.5|5
1725316930000|2024-09-02 22:42:10|198654.4|198344.4|198654.4|198344.4|198654.4|198344.4|198654.4|198344.4|1
1725316940000|2024-09-02 22:42:20|198652.8|198342.8|198630.9|198353.2|198652.8|198353.2|198630.9|198342.8|2
1725316950000|2024-09-02 22:42:30|198622.7|198350.9|198625.5|198357.9|198635.7|198357.9|198622.7|198350.7|5
1725316970000|2024-09-02 22:42:50|198646.9|198338.2|198646.9|198338.2|198646.9|198338.2|198646.9|198338.2|1
1725316980000|2024-09-02 22:43:00|198631.2|198372.1|198631.2|198372.1|198631.2|198372.1|198631.2|198372.1|1
1725317000000|2024-09-02 22:43:20|198623|198370.1|198623|198370.1|198623|198370.1|198623|198370.1|1
1725317010000|2024-09-02 22:43:30|198578.9|198415.7|198561.5|198417|198578.9|198418.5|198560.2|198415.7|4
1725317020000|2024-09-02 22:43:40|198611.4|198371|198611.4|198371|198611.4|198371|198611.4|198371|1
1725317040000|2024-09-02 22:44:00|198622.2|198370.2|198622.2|198370.2|198622.2|198370.2|198622.2|198370.2|1
1725317060000|2024-09-02 22:44:20|198575.3|198417.8|198575.3|198417.8|198575.3|198417.8|198575.3|198417.8|1
1725317080000|2024-09-02 22:44:40|198619.8|198370.8|198609.7|198371.3|198619.8|198371.3|198609.7|198370.8|2
1725317090000|2024-09-02 22:44:50|198609.6||198609.6||198609.6||198609.6||1
1725317100000|2024-09-02 22:45:00|198620.3|198371|198620.3|198371|198620.3|198371|198620.3|198371|1
1725317120000|2024-09-02 22:45:20|198572.9|198425.9|198628|198370.7|198628|198425.9|198572.9|198370.7|2
1725317130000|2024-09-02 22:45:30|198629|198378.6|198638.6|198342.7|198638.6|198378.6|198618.8|198342.7|3
1725317140000|2024-09-02 22:45:40|198645.5|198343.3|198645.6|198349.2|198647.7|198351.5|198644.8|198343.3|12
1725317150000|2024-09-02 22:45:50|198618.8|198380|198622.5|198384|198622.7|198384|198618.8|198379.7|3
1725317160000|2024-09-02 22:46:00|198622.4|198381.4|198636.5|198390.5|198651.9|198390.5|198622.4|198355.4|6
1725317190000|2024-09-02 22:46:30|198656.9|198364.4|198656.9|198364.4|198656.9|198364.4|198656.9|198364.4|1
1725317210000|2024-09-02 22:46:50|198591.8|198447.3|198633.9|198393.5|198633.9|198447.3|198591.8|198393.5|2
1725317220000|2024-09-02 22:47:00|198633.3|198393.1|198590.9|198446.7|198633.3|198446.7|198590.9|198393.1|2
1725317240000|2024-09-02 22:47:20|198590.8|198455.6|198658.8|198367.3|198658.8|198455.6|198590.8|198367.3|4
1725317250000|2024-09-02 22:47:30|198655.9|198367.5|198658.1|198368.2|198658.3|198368.2|198655.9|198365.8|3
1725317270000|2024-09-02 22:47:50|198635.5|198398.5|198635.5|198398.5|198635.5|198398.5|198635.5|198398.5|1
1725317280000|2024-09-02 22:48:00|198591.5|198452|198591.5|198452|198591.5|198452|198591.5|198452|1
1725317290000|2024-09-02 22:48:10|198591.4||198591.4||198591.4||198591.4||1
1725317300000|2024-09-02 22:48:20|198635.3|198398.4|198635.3|198398.4|198635.3|198398.4|198635.3|198398.4|1
1725317310000|2024-09-02 22:48:30|198631.3|198397.5|198634.6|198395.7|198634.6|198397.5|198631.3|198395.7|2
1725317330000|2024-09-02 22:48:50|198590.4|198448|198590.4|198448|198590.4|198448|198590.4|198448|1
1725317350000|2024-09-02 22:49:10|198634.5|198395.6|198634.5|198395.6|198634.5|198395.6|198634.5|198395.6|1
1725317360000|2024-09-02 22:49:20|198635.9|198386.8|198569.1|198302|198635.9|198386.8|198569.1|198302|4
1725317370000|2024-09-02 22:49:30|198566.3|198301.4|198569.4|198302|198569.4|198302|198566.3|198301.4|2
1725317380000|2024-09-02 22:49:40|198567.4|198301.7|198567.4|198301.7|198567.4|198301.7|198567.4|198301.7|1
1725317400000|2024-09-02 22:50:00|198505.3|198374|198505.2|198374|198505.3|198374|198505.2|198374|2
1725317420000|2024-09-02 22:50:20|198493|198368|198530.3|198270.7|198530.3|198368|198493|198248.1|6
1725317430000|2024-09-02 22:50:30|198536.8|198270.6|198536.8|198270.6|198536.8|198270.6|198536.8|198270.6|1
1725317440000|2024-09-02 22:50:40|198537|198277|198557.5|198305.6|198557.5|198305.8|198537|198277|6
1725317460000|2024-09-02 22:51:00|198535.5|198343.7|198535.5|198343.7|198535.5|198343.7|198535.5|198343.7|1
1725317470000|2024-09-02 22:51:10|198511.8|198376.1|198511.8|198376.1|198511.8|198376.1|198511.8|198376.1|1
1725317480000|2024-09-02 22:51:20|198558.4|198323.9|198558.4|198323.9|198558.4|198323.9|198558.4|198323.9|1
1725317500000|2024-09-02 22:51:40|198562.1|198319.9|198562.1|198319.9|198562.1|198319.9|198562.1|198319.9|1
1725317520000|2024-09-02 22:52:00|198517.3|198370|198511.5|198378|198517.3|198378|198511.5|198370|2
1725317530000|2024-09-02 22:52:10|198511.4|198378.1|198558.2|198325.4|198558.2|198378.1|198511.4|198325.4|2
1725317560000|2024-09-02 22:52:40|198558.1||198558.1||198558.1||198558.1||1
1725317570000|2024-09-02 22:52:50|198511.2|198378.2|198511.2|198378.2|198511.2|198378.2|198511.2|198378.2|1
1725317580000|2024-09-02 22:53:00|198518|198369.7|198518|198369.7|198518|198369.7|198518|198369.7|1
1725317590000|2024-09-02 22:53:10|198563|198320.1|198563|198320.1|198563|198320.1|198563|198320.1|1
1725317620000|2024-09-02 22:53:40|198518|198369.7|198518|198369.7|198518|198369.7|198518|198369.7|1
1725317630000|2024-09-02 22:53:50|198554.3|198346.3|198554.3|198346.3|198554.3|198346.3|198554.3|198346.3|1
1725317640000|2024-09-02 22:54:00|198581.2|198317.2|198581.2|198317.2|198581.2|198317.2|198581.2|198317.2|1
1725317660000|2024-09-02 22:54:20|198573.2|198324|198573.2|198324|198573.2|198324|198573.2|198324|1
1725317690000|2024-09-02 22:54:50|198528.9|198371|198518.3|198374.7|198528.9|198374.7|198518.3|198371|2
1725317700000|2024-09-02 22:55:00|198532.9|198364.2|198574.1|198317.6|198574.1|198364.2|198532.9|198317.6|2
1725317720000|2024-09-02 22:55:20|198570|198322.2|198570|198322.2|198570|198322.2|198570|198322.2|1
1725317740000|2024-09-02 22:55:40|198526.7|198371.1|198526.7|198371.1|198526.7|198371.1|198526.7|198371.1|1
1725317750000|2024-09-02 22:55:50|198527.6|198366.4|198570.5|198319.1|198570.5|198366.4|198527.6|198319.1|2
1725317760000|2024-09-02 22:56:00|198573.5|198320.7|198573.5|198320.7|198573.5|198320.7|198573.5|198320.7|1
1725317780000|2024-09-02 22:56:20|198565.1|198324.9|198565.1|198324.9|198565.1|198324.9|198565.1|198324.9|1
1725317790000|2024-09-02 22:56:30|198519.2|198375.4|198519.2|198375.4|198519.2|198375.4|198519.2|198375.4|1
1725317800000|2024-09-02 22:56:40|198519|198375.6|198519|198375.6|198519|198375.6|198519|198375.6|1
1725317810000|2024-09-02 22:56:50|198518.8|198375.8|198565.9|198326.8|198566|198375.8|198518.8|198326.7|3
1725317820000|2024-09-02 22:57:00|198565.7|198326.7|198649.5|198399.7|198668.1|198410.7|198565.7|198326.7|6
1725317830000|2024-09-02 22:57:10|198648.4|198399.8|198649.6|198400.1|198650|198402|198648.4|198399.8|3
1725317840000|2024-09-02 22:57:20|198649.5|198400.2|198644.5|198390.9|198649.5|198400.2|198644.5|198390.9|3
1725317850000|2024-09-02 22:57:30|198614.5|198421.4|198614.5|198421.4|198614.5|198421.4|198614.5|198421.4|1
1725317870000|2024-09-02 22:57:50|198635.9|198399.5|198635.9|198399.5|198635.9|198399.5|198635.9|198399.5|1
1725317900000|2024-09-02 22:58:20|198642.2|198397.4|198637.8|198400.6|198642.2|198400.6|198637.8|198397.4|2
1725317910000|2024-09-02 22:58:30|198592.1|198452.3|198587.1|198451.3|198592.1|198452.3|198587.1|198451.3|2
1725317930000|2024-09-02 22:58:50|198586.9|198451.4|198634.2|198399.8|198634.2|198451.4|198586.9|198399.8|2
1725317940000|2024-09-02 22:59:00|198634.1|198399.9|198634.4|198402.2|198634.5|198402.2|198634.1|198399.9|3
1725317960000|2024-09-02 22:59:20|198634.3|198402.3|198587.1|198455.1|198634.3|198455.1|198587.1|198402.3|2
1725317970000|2024-09-02 22:59:30|198587|198455.2|198587|198455.2|198587|198455.2|198587|198455.2|1
1725317980000|2024-09-02 22:59:40|198586.9|198456|198655|198400.7|198655|198456|198586.9|198400.7|4
1725317990000|2024-09-02 22:59:50|198631.7|198418.9|198631.6|198418.9|198631.7|198418.9|198631.6|198418.9|2
1725318010000|2024-09-02 23:00:10|198612.8|198419|198612.6|198430.5|198612.8|198431.3|198612.6|198419|3
1725318020000|2024-09-02 23:00:20|198610.5|198430.7|198592.7|198456.1|198610.5|198456.1|198592.7|198430.7|2
1725318040000|2024-09-02 23:00:40|198605.8|198449.2|198605.8|198449.2|198605.8|198449.2|198605.8|198449.2|1
1725318050000|2024-09-02 23:00:50|198624.3|198431.1|198624.3|198431.1|198624.3|198431.1|198624.3|198431.1|1
1725318060000|2024-09-02 23:01:00|198610.7|198435.4|198618.2|198408.3|198625.9|198435.4|198610.7|198408.3|5
1725318090000|2024-09-02 23:01:30|198610.7|198418.3|198590.4|198383.5|198611.4|198418.3|198590.4|198383.5|3
1725318100000|2024-09-02 23:01:40|198596.2|198383.2|198598.2|198390.2|198599.1|198394|198596.2|198383.2|3
1725318110000|2024-09-02 23:01:50|198598|198390.4|198598|198390.5|198598|198390.5|198598|198390.4|2
1725318120000|2024-09-02 23:02:00|198597.9|198398.3|198550.8|198421.3|198597.9|198421.4|198550.8|198398.3|4
1725318130000|2024-09-02 23:02:10|198566.6|198396.4|198575.6|198371.1|198575.7|198396.4|198564.9|198357.9|7
1725318160000|2024-09-02 23:02:40|198543.1|198413.4|198543.1|198413.4|198543.1|198413.4|198543.1|198413.4|1
1725318180000|2024-09-02 23:03:00|198559.8|198412.2|198571.5|198391.8|198571.5|198413.6|198557.3|198391.8|3
1725318200000|2024-09-02 23:03:20|198576.4|198390.4|198576.4|198390.4|198576.4|198390.4|198576.4|198390.4|1
1725318210000|2024-09-02 23:03:30|198564.7|198411.4|198577.9|198391.8|198577.9|198411.4|198564.7|198391.8|2
1725318240000|2024-09-02 23:04:00|198581.7|198396.2|198570.4|198417.9|198581.7|198417.9|198570.4|198396.2|2
1725318250000|2024-09-02 23:04:10|198605.2|198400.3|198608|198424.8|198608|198424.8|198605.2|198400.3|3
1725318270000|2024-09-02 23:04:30|198606.6|198425.9|198606.6|198425.9|198606.6|198425.9|198606.6|198401.9|5
1725318280000|2024-09-02 23:04:40|198581.3|198450.7|198581.3|198450.7|198581.3|198450.7|198581.3|198450.7|1
1725318290000|2024-09-02 23:04:50|198581.2|198438.5|198553.1|198428.1|198582.4|198438.5|198553.1|198428.1|3
1725318300000|2024-09-02 23:05:00|198550.7|198425.7|198568.4|198406.8|198568.4|198425.7|198550.7|198406.7|3
1725318310000|2024-09-02 23:05:10|198567.4|198404.2|198575.7|198377|198575.7|198404.2|198567.4|198377|2
1725318320000|2024-09-02 23:05:20|198575.3|198377.2|198575.3|198377.2|198575.3|198377.2|198575.3|198377.2|1
1725318340000|2024-09-02 23:05:40|198568.9|198383.9|198568.9|198383.9|198568.9|198383.9|198568.9|198383.9|1
1725318360000|2024-09-02 23:06:00|198543.8|198418.8|198600.2|198396.6|198600.2|198420.1|198543.8|198396.6|5
1725318370000|2024-09-02 23:06:10|198630.8|198430.8|198619.2|198422|198630.8|198430.8|198619.2|198422|6
1725318380000|2024-09-02 23:06:20|198621.6|198421.9|198621.6|198421.9|198621.6|198421.9|198621.6|198421.9|1
1725318410000|2024-09-02 23:06:50|198590.3|198459.4|198573.9|198375.6|198590.3|198459.4|198573.9|198375.6|7
1725318420000|2024-09-02 23:07:00|198574.7|198370.2|198573.8|198376.2|198574.7|198376.2|198573.8|198370.2|2
1725318430000|2024-09-02 23:07:10||198401.6||198401.6||198401.6||198401.6|1
1725318440000|2024-09-02 23:07:20|198551.2|198419.7|198551.2|198419.7|198551.2|198419.7|198551.2|198419.7|1
1725318460000|2024-09-02 23:07:40|198568.2|198401.7|198592.4|198408.9|198592.4|198408.9|198568.2|198385.7|3
1725318480000|2024-09-02 23:08:00|198592.3|198409|198539|198363.9|198592.3|198409|198539|198343.4|5
1725318490000|2024-09-02 23:08:10|198545.5|198363.5|198567.9|198392.2|198567.9|198392.2|198545.5|198363.5|3
1725318500000|2024-09-02 23:08:20|198572.2|198370.2|198567.8|198389.2|198573.9|198389.2|198567.8|198364.4|3
1725318510000|2024-09-02 23:08:30|198571.8|198392.2|198571.8|198392.2|198571.8|198392.2|198571.8|198392.2|2
1725318520000|2024-09-02 23:08:40||198370.2||198392.2||198392.2||198370.2|2
1725318530000|2024-09-02 23:08:50|198570.9|198413.9|198570.9|198377.3|198570.9|198413.9|198570.9|198377.3|2
1725318540000|2024-09-02 23:09:00|198548.9|198413.9|198548.9|198413.9|198548.9|198413.9|198548.9|198377.3|4
1725318550000|2024-09-02 23:09:10|198561.8|198394|198561.8|198394|198561.8|198394|198561.8|198394|1
1725318560000|2024-09-02 23:09:20|198561.7|198392.9|198608.6|198397.2|198608.6|198399.2|198561.7|198392.9|4
1725318570000|2024-09-02 23:09:30|198606.6|198400.4|198612.8|198406|198612.8|198406|198606.6|198400.4|2
1725318580000|2024-09-02 23:09:40||198428.6||198428.6||198428.6||198428.6|1
1725318590000|2024-09-02 23:09:50|198600.5||198600.5||198600.5||198600.5||1
1725318600000|2024-09-02 23:10:00|198617.6|198410.7|198618.5|198413.1|198618.5|198413.1|198617.6|198410.7|2
1725318610000|2024-09-02 23:10:10|198619.3|198413.2|198619.3|198413.2|198619.3|198413.2|198619.3|198413.2|1
1725318630000|2024-09-02 23:10:30|198615.5|198420.7|198615.5|198420.7|198615.5|198420.7|198615.5|198420.7|1
1725318640000|2024-09-02 23:10:40|198588.7|198452.6|198588.7|198452.6|198588.7|198452.6|198588.7|198452.6|1
1725318660000|2024-09-02 23:11:00|198603.3|198432.5|198603.3|198432.5|198603.3|198432.5|198603.3|198432.5|1
1725318680000|2024-09-02 23:11:20|198649.5|198445.5|198647.3|198444.6|198651.5|198447|198647.3|198443.2|9
1725318690000|2024-09-02 23:11:30|198650.1|198443.6|198654.5|198434.8|198654.5|198462.8|198647.2|198434.8|9
1725318700000|2024-09-02 23:11:40||198450.4||198450.4||198450.4||198450.4|1
1725318710000|2024-09-02 23:11:50|198643.6||198643.6||198643.6||198643.6||1
1725318720000|2024-09-02 23:12:00|198640.2|198460.7|198664.9|198479|198665.9|198479|198640.2|198455.2|5
1725318730000|2024-09-02 23:12:10|198665.1|198482.4|198664.9|198479.3|198665.1|198482.4|198664.9|198479.3|2
1725318750000|2024-09-02 23:12:30|198641.2|198497.8|198661.8|198497.8|198661.8|198497.8|198641.2|198497.8|2
1725318770000|2024-09-02 23:12:50|198654.8|198498.3|198646.2|198478.9|198654.8|198498.3|198634.4|198478.9|3
1725318780000|2024-09-02 23:13:00|198655.6|198478.3|198650.9|198479.3|198655.6|198479.3|198650.9|198478.3|2
1725318790000|2024-09-02 23:13:10|198653.8|198478.7|198653.8|198478.7|198653.8|198478.7|198653.8|198478.7|1
1725318800000|2024-09-02 23:13:20|198645.9|198497.6|198645.9|198497.6|198645.9|198497.6|198645.9|198497.6|1
1725318830000|2024-09-02 23:13:50|198653.5|198479.7|198653.5|198479.7|198653.5|198479.7|198653.5|198479.7|1
1725318840000|2024-09-02 23:14:00|198651.8|198484.6|198653.9|198486.8|198653.9|198486.8|198651.8|198484.6|2
1725318850000|2024-09-02 23:14:10|198653.8|198486.9|198653.8|198486.9|198653.8|198486.9|198653.8|198486.9|1
1725318860000|2024-09-02 23:14:20|198646.3|198508.4|198646.3|198508.4|198646.3|198508.4|198646.3|198508.4|1
1725318870000|2024-09-02 23:14:30|198646.2|198508.5|198646.2|198508.5|198646.2|198508.5|198646.2|198508.5|1
1725318880000|2024-09-02 23:14:40|198646.1|198508.6|198656|198489.4|198656|198508.6|198646.1|198489.4|2
1725318890000|2024-09-02 23:14:50|198655.9|198489.5|198664.1|198501|198664.1|198501|198655.9|198489.5|3
1725318900000|2024-09-02 23:15:00|198651.5|198488.9|198653.1|198490.7|198656.5|198495.5|198651.5|198488.9|4
1725318910000|2024-09-02 23:15:10||198490.8||198490.8||198490.8||198490.8|1
1725318920000|2024-09-02 23:15:20|198648.1|198488.8|198641.3|198478.3|198648.1|198488.8|198641.3|198478.3|3
1725318930000|2024-09-02 23:15:30|198632.7|198474.4|198636.5|198473|198636.5|198474.4|198632.7|198473|2
1725318940000|2024-09-02 23:15:40|198634.5|198472.9|198634.5|198472.9|198634.5|198472.9|198634.5|198472.9|1
1725318950000|2024-09-02 23:15:50|198635.3|198466.8|198629.8|198467.7|198635.3|198467.7|198629.8|198466.8|2
1725318960000|2024-09-02 23:16:00|198627.4|198465.7|198629.8|198467.1|198629.8|198467.1|198627.3|198465.7|3
1725318980000|2024-09-02 23:16:20|198629.7|198467.2|198620.2|198489.2|198629.7|198489.2|198620.2|198467.2|2
1725318990000|2024-09-02 23:16:30|198622.4|198493.4|198627.5|198490.6|198627.5|198493.4|198622.4|198490.6|2
1725319000000|2024-09-02 23:16:40|198642.3|198473.4|198640.8|198429.3|198642.3|198473.4|198623.4|198429.3|8
1725319010000|2024-09-02 23:16:50|198623.4|198429.8|198623.4|198429.8|198640.8|198429.8|198623.4|198429.3|5
1725319020000|2024-09-02 23:17:00|198617.8|198430.3|198625.2|198441.2|198627.5|198441.4|198613.3|198425.8|6
1725319030000|2024-09-02 23:17:10|198625.9|198422.4|198627.2|198423.3|198627.2|198442.4|198625.9|198422.4|4
1725319040000|2024-09-02 23:17:20|198612|198442.4|198627.2|198423.3|198627.2|198442.4|198612|198423.3|3
1725319050000|2024-09-02 23:17:30|198598.4|198460.5|198596.5|198434.1|198598.4|198460.5|198583|198434.1|3
1725319060000|2024-09-02 23:17:40|198596.4|198434.2|198596.4|198434.2|198596.4|198434.2|198596.4|198434.2|1
1725319070000|2024-09-02 23:17:50|198603.3|198441|198608.3|198441.9|198610.4|198442.8|198603.3|198419.9|7
1725319080000|2024-09-02 23:18:00|198609.3|198435.9|198593.4|198428.7|198609.8|198435.9|198593.4|198423.7|5
1725319090000|2024-09-02 23:18:10|198593.2|198428.9|198596.3|198428.9|198596.3|198428.9|198593.2|198428.9|2
1725319100000|2024-09-02 23:18:20|198596.2|198430.1|198608.2|198435.9|198625.9|198435.9|198592.8|198420.4|7
1725319110000|2024-09-02 23:18:30|198608.4|198435.8|198608.4|198435.8|198608.4|198435.8|198608.4|198435.8|1
1725319120000|2024-09-02 23:18:40|198606|198437.1|198606|198437.1|198606|198437.1|198606|198437.1|1
1725319130000|2024-09-02 23:18:50|198588.3|198456.1|198588.3|198456.1|198588.3|198456.1|198588.3|198456.1|1
1725319140000|2024-09-02 23:19:00|198588.4|198457.5|198588.4|198457.5|198588.4|198457.5|198588.4|198457.5|1
1725319150000|2024-09-02 23:19:10|198604.3|198442.9|198604.3|198442.9|198604.3|198442.9|198604.3|198442.9|1
1725319160000|2024-09-02 23:19:20|198608.1|198442.2|198608.1|198442.2|198608.1|198442.2|198608.1|198442.2|1
1725319180000|2024-09-02 23:19:40|198607.8|198445.5|198612.1|198451.5|198612.1|198451.5|198607.8|198445.5|2
1725319190000|2024-09-02 23:19:50|198600.2|198471.2|198614.6|198454.6|198614.6|198471.2|198600.2|198454.6|2
1725319210000|2024-09-02 23:20:10|198623.9|198449.1|198626.4|198449.1|198626.4|198449.1|198623.9|198449.1|2
1725319230000|2024-09-02 23:20:30|198617.8|198463|198655.5|198475.7|198655.5|198476.5|198616.2|198453|4
1725319250000|2024-09-02 23:20:50|198660.7|198475.6|198615.4|198441.5|198661.8|198481.3|198612.5|198441.4|4
1725319280000|2024-09-02 23:21:20|198603.6|198459.6|198603.6|198459.6|198603.6|198459.6|198603.6|198459.6|1
1725319300000|2024-09-02 23:21:40|198610.7|198468.6|198607.7|198444.2|198610.7|198468.6|198598.1|198444.2|3
1725319310000|2024-09-02 23:21:50|198606.1|198444.6|198606.1|198444.6|198606.1|198444.6|198606.1|198444.6|1
1725319330000|2024-09-02 23:22:10|198606|198443.2|198596.8|198464.2|198606|198464.2|198593.7|198443.2|6
1725319350000|2024-09-02 23:22:30|198600.9|198465.7|198593.7|198464.5|198613|198465.7|198593.7|198464.5|3
1725319360000|2024-09-02 23:22:40|198608.5|198448.6|198608.5|198448.6|198608.5|198448.6|198608.5|198448.6|1
1725319370000|2024-09-02 23:22:50|198609.7|198448.5|198634.8|198435.3|198634.8|198451.5|198608.9|198430.3|7
1725319380000|2024-09-02 23:23:00|198638.6|198435.7|198650.2|198440.3|198650.2|198440.3|198633.3|198430.3|9
1725319390000|2024-09-02 23:23:10|198650.1|198440.5|198649.5|198440.1|198650.1|198440.5|198649.1|198439.8|5
1725319400000|2024-09-02 23:23:20|198648.8|198437.3|198634|198428.5|198648.9|198437.3|198633.3|198427.5|12
1725319410000|2024-09-02 23:23:30|198597|198460.3|198596.5|198461.4|198609.7|198465.7|198596.5|198460.3|5
1725319430000|2024-09-02 23:23:50|198634.3|198431.3|198632.3|198429.3|198634.3|198431.3|198632.3|198429.3|7
1725319440000|2024-09-02 23:24:00|198632.7|198429.6|198637.7|198424.1|198637.7|198429.6|198626.7|198423.9|8
1725319450000|2024-09-02 23:24:10|198644.1|198430.5|198642.7|198429.8|198644.1|198430.5|198636.1|198422.8|8
1725319460000|2024-09-02 23:24:20|198637.1|198424.1|198597.2|198461.4|198637.1|198461.4|198597.2|198424.1|2
1725319470000|2024-09-02 23:24:30|198597.3|198463.4|198597.3|198463.4|198597.3|198463.4|198597.3|198463.4|1
1725319480000|2024-09-02 23:24:40|198593.4|198463|198630.6|198432.3|198630.6|198463|198593.4|198432.3|2
1725319490000|2024-09-02 23:24:50|198630.3|198432.4|198628.5|198430.7|198630.3|198432.4|198628.5|198430.7|5
1725319510000|2024-09-02 23:25:10|198612.1|198430.8|198570.8|198445.8|198613.1|198445.8|198570.8|198420.5|4
1725319530000|2024-09-02 23:25:30|198577.3|198452.3|198614.6|198466.4|198614.6|198468.3|198577.3|198452.3|3
1725319540000|2024-09-02 23:25:40|198641.1|198431.9|198640.9|198432.3|198641.4|198432.3|198640.9|198431.9|4
1725319550000|2024-09-02 23:25:50|198641.3|198432.6|198644.6|198433|198644.6|198433|198640.6|198432.3|5
1725319560000|2024-09-02 23:26:00|198644.9|198433.3|198645.3|198433.7|198645.3|198433.7|198644.9|198433.3|2
1725319570000|2024-09-02 23:26:10|198618.9|198466.5|198618.9|198466.5|198618.9|198466.5|198618.9|198466.5|1
1725319590000|2024-09-02 23:26:30|198644.3|198433.3|198644.6|198433.3|198644.6|198433.3|198644.3|198433.3|2
1725319600000|2024-09-02 23:26:40|198639.5|198432.8|198635.3|198427.3|198641.4|198433.3|198634.4|198426.7|11
1725319610000|2024-09-02 23:26:50|198640.3|198432.7|198639|198434.7|198640.3|198434.7|198633|198427|9
1725319620000|2024-09-02 23:27:00|198633|198428.7|198615.4|198372.2|198653.7|198434.7|198612.2|198372.2|13
1725319630000|2024-09-02 23:27:10|198615.9|198372.6|198616.4|198372.6|198617.6|198374.1|198615.9|198372.6|4
1725319640000|2024-09-02 23:27:20|198615.6|198372.2|198616.6|198373.1|198616.6|198373.1|198615.6|198372.2|3
1725319650000|2024-09-02 23:27:30|198616.4|198372.6|198582.8|198429.3|198616.4|198429.3|198582.8|198372.6|2
1725319670000|2024-09-02 23:27:50|198609.2|198396.9|198609.2|198396.9|198609.2|198396.9|198609.2|198396.9|1
1725319680000|2024-09-02 23:28:00|198607.3|198402.2|198608.3|198403.5|198608.3|198403.5|198607|198401.9|6
1725319690000|2024-09-02 23:28:10|198609|198403.6|198609.3|198403.9|198609.3|198403.9|198609|198403.3|4
1725319700000|2024-09-02 23:28:20|198609.2|198404|198608.9|198404|198609.2|198404|198608.9|198404|2
1725319710000|2024-09-02 23:28:30|198579.2|198437|198579.2|198437|198579.2|198437|198579.2|198437|1
1725319720000|2024-09-02 23:28:40|198593.1|198436.5|198623.3|198418.9|198624|198459.1|198593.1|198418.9|7
1725319730000|2024-09-02 23:28:50|198634|198395.4|198633.2|198394.9|198634|198395.4|198633.2|198394.9|3
1725319750000|2024-09-02 23:29:10|198621.6|198417.5|198627.6|198423.9|198627.6|198423.9|198621.6|198417.5|2
1725319760000|2024-09-02 23:29:20|198628.9|198424.9|198628.9|198424.9|198628.9|198424.9|198628.9|198424.9|1
1725319770000|2024-09-02 23:29:30|198604.4|198458.8|198605.9|198460.6|198605.9|198463.2|198604.2|198458.8|4
1725319780000|2024-09-02 23:29:40|198623.3|198419.7|198623.3|198419.7|198623.3|198419.7|198623.3|198419.7|1
1725319800000|2024-09-02 23:30:00|198623.9|198420.1|198623.6|198419.7|198623.9|198420.1|198623.6|198419.7|2
1725319810000|2024-09-02 23:30:10|198623.5|198421.7|198625.2|198423.5|198632.2|198430.1|198623.5|198421.7|8
1725319820000|2024-09-02 23:30:20|198608.3|198465.2|198564.7|198439.7|198608.3|198465.2|198564.7|198439.7|3
1725319830000|2024-09-02 23:30:30|198563.1|198438.1|198563.1|198438.1|198563.1|198438.1|198563.1|198438.1|1
1725319840000|2024-09-02 23:30:40|198598.1|198416|198598.1|198416|198598.1|198416|198598.1|198416|1
1725319850000|2024-09-02 23:30:50|198591.4|198415.1|198590.7|198408.1|198591.4|198415.1|198590.4|198407.8|6
1725319860000|2024-09-02 23:31:00|198591.1|198408.8|198591.1|198408.5|198591.7|198408.8|198590.7|198408.5|4
1725319870000|2024-09-02 23:31:10|198596.7|198414.1|198562.4|198437.4|198596.7|198437.4|198562.4|198407.8|3
1725319880000|2024-09-02 23:31:20|198555.8|198430.8|198555.8|198430.8|198555.8|198430.8|198555.8|198430.8|1
1725319890000|2024-09-02 23:31:30|198562.4|198437.4|198590.1|198401.5|198590.1|198437.4|198555.8|198401.5|5
1725319900000|2024-09-02 23:31:40|198589.5|198401.2|198604.5|198444.9|198623|198446.5|198589.5|198401.2|10
1725319910000|2024-09-02 23:31:50|198600.2|198443.7|198576.1|198450.6|198600.2|198450.6|198576.1|198443.7|2
1725319920000|2024-09-02 23:32:00|198576|198450.7|198520.9|198371.7|198577.1|198450.7|198520.9|198371.7|4
1725319930000|2024-09-02 23:32:10|198532.2|198379|198559|198390.9|198559|198403.8|198532.2|198379|7
1725319940000|2024-09-02 23:32:20|198558.8|198390.7|198559.2|198390.7|198559.2|198390.7|198558.8|198390.7|3
1725319950000|2024-09-02 23:32:30|198558.6|198390.3|198559|198390.5|198559|198390.5|198558.6|198390.3|2
1725319960000|2024-09-02 23:32:40|198558.8|198390.3|198566|198421.9|198566|198421.9|198558.8|198390.3|2
1725319980000|2024-09-02 23:33:00|198543.4|198413.7|198543.4|198413.7|198543.4|198413.7|198543.4|198413.7|1
1725320000000|2024-09-02 23:33:20|198541.8|198406.6|198541.8|198406.6|198541.8|198406.6|198541.8|198406.6|1
1725320030000|2024-09-02 23:33:50|198583.9|198408.7|198583.9|198408.7|198583.9|198408.7|198583.9|198408.7|1
1725320040000|2024-09-02 23:34:00|198541.8|198406.6|198541.8|198406.6|198541.8|198406.6|198541.8|198406.6|1
1725320080000|2024-09-02 23:34:40|198583.9|198408.7|198564.8|198423.6|198583.9|198423.6|198564.8|198408.7|2
1725320090000|2024-09-02 23:34:50|198564.5|198425.4|198542.8|198415.6|198564.5|198425.4|198542.8|198415.6|2
1725320100000|2024-09-02 23:35:00|198542.6|198415.1|198542.6|198415.1|198542.6|198415.1|198542.6|198415.1|1
1725320120000|2024-09-02 23:35:20|198542.5|198415.2|198542.5|198415.2|198542.5|198415.2|198542.5|198415.2|1
1725320130000|2024-09-02 23:35:30|198563.9|198424.5|198563.5|198424.1|198563.9|198424.5|198563.5|198424.1|2
1725320140000|2024-09-02 23:35:40|198563.4|198424.2|198563.4|198424.2|198563.4|198424.2|198563.4|198424.2|1
1725320150000|2024-09-02 23:35:50|198541.9|198414.7|198541.9|198414.7|198541.9|198414.7|198541.9|198414.7|1
1725320170000|2024-09-02 23:36:10|198541.8|198415.4|198541.9|198415.4|198541.9|198415.4|198541.8|198415.4|2
1725320180000|2024-09-02 23:36:20|198563.3|198425.6|198563.3|198425.6|198563.3|198425.6|198563.3|198425.6|1
1725320190000|2024-09-02 23:36:30|198563.1|198425.7|198563.1|198425.7|198563.1|198425.7|198563.1|198425.7|1
1725320200000|2024-09-02 23:36:40|198563|198425.8|198541.8|198415.6|198563|198425.8|198541.8|198415.6|2
1725320220000|2024-09-02 23:37:00|198541.7||198541.7||198541.7||198541.7||1
1725320230000|2024-09-02 23:37:10|198540.4|198413.9|198541.9|198414.6|198541.9|198414.6|198540.4|198413.9|2
1725320240000|2024-09-02 23:37:20|198563.2|198423.8|198563.2|198423.8|198563.2|198423.8|198563.2|198423.8|1
1725320250000|2024-09-02 23:37:30|198563.1|198423.9|198563.1|198423.9|198563.1|198423.9|198563.1|198423.9|1
1725320260000|2024-09-02 23:37:40|198563|198414.4|198540.8|198415.5|198563|198415.5|198540.8|198414.4|3
1725320270000|2024-09-02 23:37:50|198540.7||198540.7||198540.7||198540.7||1
1725320290000|2024-09-02 23:38:10|198540.6|198426.3|198561.2|198426.3|198561.2|198426.3|198540.6|198426.3|2
1725320300000|2024-09-02 23:38:20|198561.5|198425.3|198561.5|198425.3|198561.5|198425.3|198561.5|198425.3|1
1725320310000|2024-09-02 23:38:30|198540.5|198414.8|198540.5|198414.8|198540.5|198414.8|198540.5|198414.8|1
1725320320000|2024-09-02 23:38:40|198540.4||198540.4||198540.4||198540.4||1
1725320340000|2024-09-02 23:39:00||198415.3||198415.3||198415.3||198415.3|1
1725320350000|2024-09-02 23:39:10|198561.3|198426.4|198561.3|198426.4|198561.3|198426.4|198561.3|198426.4|1
1725320360000|2024-09-02 23:39:20|198561.2|198425.1|198561.2|198425.1|198561.2|198425.1|198561.2|198425.1|1
1725320370000|2024-09-02 23:39:30|198561.1|198415|198541.1|198414.6|198561.1|198415|198539.6|198412.7|4
1725320390000|2024-09-02 23:39:50|198541|198412|198537.3|198412.3|198541|198412.3|198537|198412|3
1725320400000|2024-09-02 23:40:00|198550.3|198425.3|198550.3|198425.3|198550.3|198425.3|198550.3|198425.3|1
1725320410000|2024-09-02 23:40:10|198549.8|198424|198549.8|198424|198549.8|198424|198549.8|198424|1
1725320420000|2024-09-02 23:40:20|198549.7|198412.6|198537.6|198412.6|198549.7|198412.6|198537.6|198412.6|2
1725320440000|2024-09-02 23:40:40|198537.5|198412.5|198537.5|198412.5|198537.5|198412.5|198537.5|198412.5|1
1725320450000|2024-09-02 23:40:50|198540.9|198415.9|198540.9|198415.9|198540.9|198415.9|198540.9|198415.9|1
1725320460000|2024-09-02 23:41:00|198578.7|198412.3|198578|198414.9|198578.7|198414.9|198578|198412.3|2
1725320480000|2024-09-02 23:41:20|198539.6|198408.4|198539.6|198408.4|198539.6|198408.4|198539.6|198408.4|1
1725320500000|2024-09-02 23:41:40|198541|198415.5|198541|198415.5|198541|198415.5|198541|198415.5|1
1725320510000|2024-09-02 23:41:50|198561.5|198425.8|198606.3|198472.9|198630.2|198486.2|198548.8|198423.3|11
1725320520000|2024-09-02 23:42:00|198606.7|198469.9|198528.6|198366.8|198607.1|198469.9|198511|198366.8|22
1725320530000|2024-09-02 23:42:10|198529|198366.6|198512.6|198387.6|198530.4|198389|198512.6|198365.6|6
1725320540000|2024-09-02 23:42:20|198511.2|198386.2|198511.2|198386.2|198511.2|198386.2|198511.2|198386.2|1
1725320550000|2024-09-02 23:42:30|198511.3|198386.3|198511.3|198386.3|198511.3|198386.3|198511.3|198386.3|1
1725320560000|2024-09-02 23:42:40|198554.3|198395.8|198554.3|198395.8|198554.3|198395.8|198554.3|198395.8|1
1725320570000|2024-09-02 23:42:50|198554.2||198554.2||198554.2||198554.2||1
1725320580000|2024-09-02 23:43:00|198515.7|198386.1|198519|198361.4|198536.6|198386.1|198515.7|198357.8|4
1725320590000|2024-09-02 23:43:10|198514.2|198357.5|198518.6|198385.1|198518.6|198385.1|198514.2|198357.5|3
1725320620000|2024-09-02 23:43:40|198542.8|198391.2|198538.3|198393.1|198542.8|198393.1|198538.3|198391.2|2
1725320630000|2024-09-02 23:43:50|198541.3||198541.3||198541.3||198541.3||1
1725320640000|2024-09-02 23:44:00|198517.7|198386|198517.7|198386|198517.7|198386|198517.7|198386|1
1725320650000|2024-09-02 23:44:10|198517.6||198517.6||198517.6||198517.6||1
1725320660000|2024-09-02 23:44:20|198515.9||198515.9||198515.9||198515.9||1
1725320670000|2024-09-02 23:44:30|198537.7|198393.1|198537.7|198393.1|198537.7|198393.1|198537.7|198393.1|1
1725320680000|2024-09-02 23:44:40|198537.5||198537.5||198537.5||198537.5||1
1725320690000|2024-09-02 23:44:50|198537.4||198537.4||198537.4||198537.4||1
1725320700000|2024-09-02 23:45:00|198515.6|198385.9|198515.5|198385.9|198515.6|198385.9|198515.5|198385.9|2
1725320730000|2024-09-02 23:45:30|198537.1|198393.1|198537.1|198393.1|198537.1|198393.1|198537.1|198393.1|1
1725320740000|2024-09-02 23:45:40|198537|198395.4|198541|198395.4|198541|198395.4|198537|198395.4|2
1725320750000|2024-09-02 23:45:50|198518.9|198388.5|198518.9|198388.5|198518.9|198388.5|198518.9|198388.5|1
1725320760000|2024-09-02 23:46:00|198518.8||198518.8||198518.8||198518.8||1
1725320770000|2024-09-02 23:46:10|198518.7||198518.7||198518.7||198518.7||1
1725320780000|2024-09-02 23:46:20|198540.6|198395.5|198540.6|198395.5|198540.6|198395.5|198540.6|198395.5|1
1725320800000|2024-09-02 23:46:40|198542.2|198395.6|198542.2|198395.6|198542.2|198395.6|198542.2|198395.6|1
1725320810000|2024-09-02 23:46:50|198520.1|198389.2|198520.1|198389.2|198520.1|198389.2|198520.1|198389.2|1
1725320820000|2024-09-02 23:47:00|198520||198520||198520||198520||1
1725320850000|2024-09-02 23:47:30|198542|198395.7|198552.4|198392.8|198552.4|198395.7|198542|198392.8|2
1725320860000|2024-09-02 23:47:40|198546.5|198405.4|198546.6|198363.9|198553.4|198408.4|198537.5|198363.6|7
1725320870000|2024-09-02 23:47:50|198554.4|198371.8|198571.6|198437.2|198573.6|198440.5|198554.4|198371.8|4
1725320880000|2024-09-02 23:48:00|198570.1|198437.3|198570.1|198437.3|198570.1|198437.3|198570.1|198437.3|1
1725320900000|2024-09-02 23:48:20|198591.6|198431.6|198599.7|198431.6|198599.7|198431.6|198570.1|198431.6|4
1725320910000|2024-09-02 23:48:30|198580.8|198448|198628.4|198474.4|198628.4|198474.4|198580.8|198448|4
1725320920000|2024-09-02 23:48:40|198627.9|198472.9|198626.9|198472.9|198627.9|198472.9|198626.9|198472.9|5
1725320930000|2024-09-02 23:48:50|198627.4||198627.4||198627.7||198627.2||5
1725320940000|2024-09-02 23:49:00|198627.9|198468.1|198641.8|198468.1|198641.8|198468.1|198627.9|198468.1|3
1725320970000|2024-09-02 23:49:30|198633.9|198478.3|198612.4|198476.8|198647.3|198478.3|198612.4|198476.8|3
1725320990000|2024-09-02 23:49:50|198613.4|198477.5|198613.4|198477.5|198613.4|198477.5|198613.4|198477.5|1
1725321000000|2024-09-02 23:50:00|198647.5|198474.3|198639.4|198474.1|198647.5|198474.3|198639.4|198474.1|2
1725321020000|2024-09-02 23:50:20|198609.6|198477.7|198609.6|198477.7|198609.6|198477.7|198609.6|198477.7|1
1725321050000|2024-09-02 23:50:50|198639.4|198474.1|198639.4|198474.1|198639.4|198474.1|198639.4|198474.1|1
1725321060000|2024-09-02 23:51:00|198640.4|198473.4|198640.4|198473.4|198640.4|198473.4|198640.4|198473.4|1
1725321070000|2024-09-02 23:51:10|198649.6|198471.8|198639.7|198474.8|198649.6|198474.8|198639.7|198471.8|2
1725321080000|2024-09-02 23:51:20|198610.4|198478.7|198609.9|198478.6|198610.4|198478.7|198609.9|198478.6|2
1725321090000|2024-09-02 23:51:30|198608.8|198478.7|198608.8|198478.2|198608.8|198478.7|198608.8|198478.2|2
1725321110000|2024-09-02 23:51:50|198608.7|198471.5|198622.9|198471.5|198622.9|198471.5|198608.7|198471.5|2
1725321120000|2024-09-02 23:52:00|198626.3|198472.9|198610.3|198431.6|198626.3|198472.9|198610.3|198431.6|4
1725321130000|2024-09-02 23:52:10|198606.4|198433.1|198621.5|198451.3|198622.3|198451.9|198606.3|198431|17
1725321140000|2024-09-02 23:52:20|198622.2|198451.4|198622.1|198452.4|198622.2|198452.4|198622.1|198451.4|2
1725321150000|2024-09-02 23:52:30|198618|198448.3|198621.3|198451.7|198621.7|198474.6|198616.3|198447.9|8
1725321160000|2024-09-02 23:52:40|198606|198474.6|198599.8|198472.3|198606.5|198475|198599.8|198472.3|4
1725321170000|2024-09-02 23:52:50|198599.9|198472.9|198602|198472.7|198602|198473.8|198599.9|198472.7|3
1725321180000|2024-09-02 23:53:00|198633.5|198476|198633.5|198476|198633.5|198476|198633.5|198476|1
1725321200000|2024-09-02 23:53:20|198597.2|198467.9|198617.4|198445.7|198619.6|198467.9|198597.2|198438.5|7
1725321210000|2024-09-02 23:53:30|198617.6|198445.9|198617.6|198445.7|198618|198445.9|198617.6|198445.7|4
1725321220000|2024-09-02 23:53:40|198618|198443.6|198614.8|198443.4|198618|198443.6|198614.8|198443.4|4
1725321230000|2024-09-02 23:53:50|198615|198443.6|198622|198467.7|198641.7|198467.7|198615|198429.5|6
1725321240000|2024-09-02 23:54:00|198626.2|198469.1|198623.7|198469.1|198626.2|198469.1|198623.7|198469.1|2
1725321260000|2024-09-02 23:54:20|198592.8|198464.5|198592.8|198464.5|198592.8|198464.5|198592.8|198464.5|1
1725321290000|2024-09-02 23:54:50|198623.7|198469.1|198625.3|198468.4|198625.3|198469.1|198623.7|198468.4|2
1725321300000|2024-09-02 23:55:00|198643.5|198455.5|198643.5|198455.5|198643.5|198455.5|198643.5|198455.5|1
1725321310000|2024-09-02 23:55:10|198599.1|198459.6|198599.1|198459.6|198599.1|198459.6|198599.1|198459.6|1
1725321340000|2024-09-02 23:55:40|198643.5|198455.5|198643.5|198455.5|198643.5|198455.5|198643.5|198455.5|1
1725321360000|2024-09-02 23:56:00|198626.6|198469.2|198626.7|198471.9|198627|198472.9|198626.6|198469.2|3
1725321370000|2024-09-02 23:56:10|198592.9|198464.5|198592.9|198464.5|198592.9|198464.5|198592.9|198464.5|1
1725321390000|2024-09-02 23:56:30|198592.8||198592.8||198592.8||198592.8||1
1725321400000|2024-09-02 23:56:40|198626.2|198472.1|198617.5|198453.7|198626.2|198472.1|198617.5|198453.7|4
1725321410000|2024-09-02 23:56:50|198617.4|198465.6|198597.6|198465.7|198617.4|198465.7|198596.5|198465.6|3
1725321420000|2024-09-02 23:57:00|198597.4|198465.8|198597.4|198465.8|198597.4|198465.8|198597.4|198465.8|1
1725321440000|2024-09-02 23:57:20|198619.5|198471.6|198623.1|198470.3|198627.6|198471.6|198619.5|198467.5|3
1725321460000|2024-09-02 23:57:40|198622.9|198470.4|198594.7|198467.1|198622.9|198470.4|198594.7|198467.1|2
1725321480000|2024-09-02 23:58:00|198594.6||198594.8||198594.8||198594.6||2
1725321490000|2024-09-02 23:58:10|198595.4|198468|198625.1|198473.2|198625.1|198473.2|198595.4|198468|2
1725321500000|2024-09-02 23:58:20|198625||198625||198625||198625||1
1725321520000|2024-09-02 23:58:40|198596.1|198468.7|198596.1|198468.8|198596.1|198468.8|198596.1|198468.7|2
1725321530000|2024-09-02 23:58:50|198596.4|198468.6|198596.4|198468.6|198596.4|198468.6|198596.4|198468.6|1
1725321540000|2024-09-02 23:59:00|198588.6|198460.8|198614.7|198445.1|198615.7|198460.8|198588.6|198439.4|18
1725321550000|2024-09-02 23:59:10|198613.9|198444.3|198613.3|198444|198617.1|198445.6|198607.4|198439.8|15
1725321560000|2024-09-02 23:59:20|198612.3|198443.2|198603|198433|198613.3|198444|198603|198433|9
1725321570000|2024-09-02 23:59:30|198584.3|198453.8|198584.3|198453.8|198584.3|198453.8|198584.3|198453.8|1
1725321580000|2024-09-02 23:59:40|198584.2|198454.8|198590.8|198458.9|198591.1|198462.7|198583.2|198454.8|6
1725321600000|2024-09-03 00:00:00|198595.8|198463.9|198581.5|198454.1|198595.8|198463.9|198581.5|198454|5
1725321620000|2024-09-03 00:00:20|198589|198456.5|198569.4|198425.9|198589|198456.6|198565.2|198421.2|9
1725321630000|2024-09-03 00:00:30|198570.9|198425.8|198567.8|198425.7|198570.9|198425.9|198567.8|198425.7|3
1725321640000|2024-09-03 00:00:40|198569.5|198427.5|198569.5|198427.5|198569.5|198427.5|198569.5|198427.5|1
1725321660000|2024-09-03 00:01:00|198579|198440.6|198582.7|198440.6|198582.7|198440.6|198579|198440.6|2
1725321670000|2024-09-03 00:01:10|198582.6|198437.8|198586.5|198437.8|198586.5|198437.8|198582.6|198437.8|2
1725321680000|2024-09-03 00:01:20|198556.8|198430.5|198569|198422.6|198569|198438.5|198556.8|198422.6|4
1725321700000|2024-09-03 00:01:40|198562.9|198416.5|198567|198423.7|198568.9|198425.6|198562.9|198416.5|8
1725321710000|2024-09-03 00:01:50|198563.4|198420|198559.9|198431.3|198563.4|198431.3|198559.9|198420|2
1725321720000|2024-09-03 00:02:00|198558.5|198430.3|198588|198449.6|198592.3|198454|198558.5|198419.2|6
1725321730000|2024-09-03 00:02:10|198586.2|198450.2|198586.2|198449.3|198586.2|198450.2|198586.2|198449.3|2
1725321740000|2024-09-03 00:02:20|198582.2|198445.3|198582.2|198439.1|198582.2|198445.3|198582.2|198439.1|2
1725321760000|2024-09-03 00:02:40|198603.9|198440.1|198603.9|198440.1|198603.9|198440.1|198603.9|198440.1|1
1725321770000|2024-09-03 00:02:50|198607.8|198458.2|198607.8|198458.2|198607.8|198458.2|198607.8|198458.2|1
1725321780000|2024-09-03 00:03:00|198575.3|198448.6|198575.3|198448.6|198575.3|198448.6|198575.3|198448.6|1
1725321790000|2024-09-03 00:03:10|198575.1|198449.8|198575.1|198449.8|198575.1|198449.8|198575.1|198449.8|1
1725321810000|2024-09-03 00:03:30|198607.2|198461.9|198607.2|198461.9|198607.2|198461.9|198607.2|198461.9|1
1725321820000|2024-09-03 00:03:40|198610.8|198457.7|198567.5|198424.3|198610.8|198457.7|198557.6|198419.4|7
1725321830000|2024-09-03 00:03:50|198568.6|198427.1|198568.6|198427.1|198568.6|198427.1|198568.6|198427.1|1
1725321840000|2024-09-03 00:04:00|198573.3|198431.8|198573.3|198431.8|198573.3|198431.8|198573.3|198431.8|1
1725321850000|2024-09-03 00:04:10|198571.4|198445.8|198571.4|198445.8|198571.4|198445.8|198571.4|198445.8|1
1725321870000|2024-09-03 00:04:30|198596.7|198450.4|198566.4|198440.8|198596.7|198464.8|198530.4|198405.4|6
1725321890000|2024-09-03 00:04:50|198559.7|198434.1|198549.2|198410.4|198563.4|198434.1|198549.2|198410.4|5
1725321900000|2024-09-03 00:05:00|198552|198414|198551.1|198415|198552|198415|198551.1|198414|2
1725321910000|2024-09-03 00:05:10|198551||198551||198551||198551||1
1725321920000|2024-09-03 00:05:20|198543.1|198407.1|198364|198236.8|198543.1|198407.1|198364|198236.8|11
1725321930000|2024-09-03 00:05:30|198363.7|198235.6|198376.2|198251.2|198379.8|198254.8|198363.7|198235.6|10
1725321940000|2024-09-03 00:05:40|198373.7|198240.2|198373.3|198239.8|198380.3|198255.3|198373.3|198239.8|7
1725321950000|2024-09-03 00:05:50|198375.8|198250.8|198373.2|198239.8|198375.8|198250.8|198373.2|198239.8|3
1725321960000|2024-09-03 00:06:00|198375.7|198250.7|198376.4|198251.4|198381.2|198256.2|198375.7|198250.7|4
1725321990000|2024-09-03 00:06:30|198392.2|198267.2|198374.9|198249.9|198392.2|198267.2|198374.9|198249.9|3
1725322000000|2024-09-03 00:06:40|198374.8|198249.8|198374.2|198249.2|198379.5|198254.5|198373.7|198248.7|7
1725322010000|2024-09-03 00:06:50|198379.3|198254.3|198374|198249|198379.3|198254.3|198373.7|198248.7|8
1725322020000|2024-09-03 00:07:00|198373.6|198248.6|198373.3|198248.3|198378.2|198253.2|198373.3|198248.3|3
1725322030000|2024-09-03 00:07:10|198377.7|198252.7|198372.2|198247.2|198377.7|198252.7|198372.2|198247.2|2
1725322040000|2024-09-03 00:07:20|198378.7|198253.7|198372|198247|198378.7|198253.7|198372|198247|2
1725322050000|2024-09-03 00:07:30|198377.7|198252.7|198377.6|198252.6|198377.8|198252.8|198372.2|198247.2|7
1725322060000|2024-09-03 00:07:40|198372.6|198247.6|198374.9|198249.9|198378|198253|198370.1|198245.1|10
1725322070000|2024-09-03 00:07:50|198370.5|198245.5|198370.5|198245.5|198375.5|198250.5|198370.5|198245.5|3
1725322080000|2024-09-03 00:08:00|198370.4|198245.4|198378.1|198253.1|198382|198257|198370.4|198245.4|7
1725322090000|2024-09-03 00:08:10|198377.8|198252.8|198423.8|198295.5|198435.8|198310.8|198377.8|198252.8|5
1725322100000|2024-09-03 00:08:20|198422.3|198296.4|198430|198299.6|198431|198299.6|198422.3|198296.4|4
1725322120000|2024-09-03 00:08:40|198437.6|198297.2|198439.4|198297.2|198439.4|198297.2|198437.6|198297.2|2
1725322130000|2024-09-03 00:08:50|198442.4|198300.1|198493.1|198367.3|198493.5|198367.3|198442.4|198300.1|9
1725322140000|2024-09-03 00:09:00|198495.4|198367.5|198508.4|198379.6|198512.7|198383.8|198491.2|198363.3|11
1725322150000|2024-09-03 00:09:10|198507.4|198383.5|198507.2|198379.3|198511.3|198383.5|198507.2|198379.3|5
1725322160000|2024-09-03 00:09:20|198511.5|198383.6|198507.8|198379.9|198511.5|198383.6|198507.8|198379.9|2
1725322170000|2024-09-03 00:09:30|198506.9|198381.9|198503.4|198378.1|198506.9|198381.9|198503.4|198378.1|3
1725322180000|2024-09-03 00:09:40|198507.2|198381.9|198503.4|198378.1|198507.2|198381.9|198503.4|198378.1|2
1725322190000|2024-09-03 00:09:50|198504.4|198379.8|198513.4|198379.8|198513.4|198379.8|198504.4|198379.8|2
1725322210000|2024-09-03 00:10:10|198512.1|198391.2|198516.2|198391.2|198516.2|198391.2|198512.1|198391.2|2
1725322220000|2024-09-03 00:10:20|198504.8|198379.8|198502.9|198377.9|198507.2|198382.2|198502|198377|4
1725322240000|2024-09-03 00:10:40|198507.5|198382.5|198502.7|198377.7|198507.5|198382.5|198502.2|198377.2|3
1725322260000|2024-09-03 00:11:00|198524.9|198367.1|198500.7|198375.7|198525.6|198375.7|198500.7|198367.1|6
1725322290000|2024-09-03 00:11:30|198497.4|198372.4|198386.8|198261.8|198497.4|198372.4|198386.8|198261.8|11
1725322300000|2024-09-03 00:11:40|198391.7|198266.7|198386.2|198259.4|198391.7|198266.7|198386.2|198259.4|4
1725322310000|2024-09-03 00:11:50|198390.8|198263.9|198387.2|198260.3|198390.8|198263.9|198387.2|198260.3|2
1725322320000|2024-09-03 00:12:00|198385.8|198260.4|198351.3|198226.3|198386.6|198260.7|198351.3|198226.3|9
1725322330000|2024-09-03 00:12:10|198355|198230|198351.9|198226.9|198355|198230|198351.9|198226.9|3
1725322340000|2024-09-03 00:12:20|198355.4|198230.4|198352.6|198227.6|198355.4|198230.4|198351.3|198226.3|5
1725322350000|2024-09-03 00:12:30|198357.8|198232.8|198358.7|198233.7|198363.1|198238.1|198357.8|198232.8|3
1725322360000|2024-09-03 00:12:40|198358.1|198233.1|198358.1|198233.1|198358.1|198233.1|198358.1|198233.1|1
1725322380000|2024-09-03 00:13:00|198357.6|198232.6|198345|198215.9|198357.6|198232.6|198345|198215.9|3
1725322390000|2024-09-03 00:13:10|198344.8|198216.3|198344.8|198216.3|198344.8|198216.3|198344.8|198216.3|1
1725322410000|2024-09-03 00:13:30|198347.2|198213.1|198344.3|198205.4|198348.7|198213.1|198344.3|198205.4|4
1725322420000|2024-09-03 00:13:40|198344.8|198216.7|198342.9|198206.4|198344.8|198217.3|198342.9|198205.4|8
1725322430000|2024-09-03 00:13:50|198343|198218|198348.8|198215.3|198348.8|198218|198343|198215.3|2
1725322440000|2024-09-03 00:14:00|198347.7|198216|198344|198207|198347.7|198216|198344|198207|3
1725322450000|2024-09-03 00:14:10|198341.6|198206.9|198323.6|198198.2|198341.6|198206.9|198323.6|198198.2|6
1725322460000|2024-09-03 00:14:20|198328.1|198198.1|198340.5|198210.9|198340.5|198210.9|198328.1|198198.1|6
1725322470000|2024-09-03 00:14:30|198345.1|198214.6|198345.1|198216.4|198345.1|198216.4|198345.1|198214.6|2
1725322480000|2024-09-03 00:14:40|198349.1|198220.4|198345.3|198216.6|198349.1|198220.4|198345.3|198216.6|2
1725322490000|2024-09-03 00:14:50|198347.1|198200.8|198363.9|198200.8|198363.9|198200.8|198347.1|198200.8|2
1725322500000|2024-09-03 00:15:00|198364|198200.7|198368.8|198203.4|198369.2|198214.7|198363.7|198200.7|6
1725322510000|2024-09-03 00:15:10|198363.7|198202.4|198369.1|198202.2|198369.1|198216.7|198363.7|198201|7
1725322520000|2024-09-03 00:15:20|198370.5|198205.9|198363.5|198205.3|198392.4|198233.5|198363.5|198204.8|11
1725322550000|2024-09-03 00:15:50|198361.8|198230.4|198361.8|198230.4|198361.8|198230.4|198361.8|198230.4|1
1725322560000|2024-09-03 00:16:00|198361.3|198233.6|198361.3|198233.6|198361.3|198233.6|198361.3|198233.6|1
1725322570000|2024-09-03 00:16:10|198360.2|198222.1|198373.1|198218.6|198373.1|198233.3|198360.2|198218.6|3
1725322580000|2024-09-03 00:16:20|198372.9|198218.7|198395.7|198228.6|198395.7|198239.7|198372.9|198218.7|6
1725322590000|2024-09-03 00:16:30|198389.2|198227.8|198385.5|198223.5|198389.2|198227.8|198385.5|198223.5|2
1725322600000|2024-09-03 00:16:40|198393.1|198223.3|198386|198223.6|198393.1|198227.5|198386|198223.3|3
1725322610000|2024-09-03 00:16:50|198385.9|198223.7|198369.9|198213.6|198395.1|198229.7|198369.9|198213.6|6
1725322620000|2024-09-03 00:17:00|198370.8|198207.9|198366.6|198203.9|198370.8|198207.9|198366.6|198203.9|2
1725322640000|2024-09-03 00:17:20|198371.1|198206.2|198371.1|198206.2|198371.1|198206.2|198371.1|198206.2|1
1725322660000|2024-09-03 00:17:40|198363.2|198230.6|198363.2|198230.6|198363.2|198230.6|198363.2|198230.6|1
1725322680000|2024-09-03 00:18:00|198371.8|198206.9|198371.8|198206.9|198371.8|198206.9|198371.8|198206.9|1
1725322690000|2024-09-03 00:18:10|198369.9|198205.9|198369.9|198205.9|198369.9|198205.9|198369.9|198205.9|1
1725322720000|2024-09-03 00:18:40|198360.4|198229.1|198353.6|198207.6|198360.4|198231.5|198353.6|198207.6|3
1725322730000|2024-09-03 00:18:50|198348.7|198209.4|198327.8|198191.5|198348.7|198209.4|198327.8|198177.1|8
1725322740000|2024-09-03 00:19:00|198327.7|198177.1|198327.6|198191.5|198327.7|198191.5|198318.2|198175.5|7
1725322750000|2024-09-03 00:19:10|198322.9|198190.4|198319.6|198190.4|198322.9|198190.4|198319.6|198176.3|3
1725322760000|2024-09-03 00:19:20|198324.3|198191.5|198309.3|198159.8|198330.8|198205.8|198306.1|198158.4|10
1725322770000|2024-09-03 00:19:30|198310.5|198160.7|198310.5|198160.7|198310.5|198160.7|198306.5|198159.8|3
1725322780000|2024-09-03 00:19:40|198310.6||198310.6||198310.6||198310.6||1
1725322790000|2024-09-03 00:19:50|198309.7|198160.6|198304.4|198172.3|198309.7|198172.3|198304.4|198160.6|2
1725322800000|2024-09-03 00:20:00|198319.7|198189.6|198317.2|198180.7|198319.7|198189.6|198314.7|198173.2|4
1725322820000|2024-09-03 00:20:20|198323.2|198166.4|198323.2|198166.4|198323.2|198166.4|198323.2|198166.4|1
1725322830000|2024-09-03 00:20:30|198328.9|198170.2|198327|198170|198328.9|198170.2|198327|198170|2
1725322850000|2024-09-03 00:20:50|198320|198193.1|198320|198193.1|198320|198193.1|198320|198193.1|1
1725322860000|2024-09-03 00:21:00|198320.8|198190|198308.2|198172.8|198320.8|198190|198306.8|198172.5|4
1725322870000|2024-09-03 00:21:10|198314.5|198162.6|198314.5|198162.6|198314.5|198162.6|198314.5|198162.6|1
1725322890000|2024-09-03 00:21:30|198327.5|198167.7|198327.5|198167.7|198327.5|198167.7|198327.5|198167.7|1
1725322900000|2024-09-03 00:21:40|198321.5|198190.5|198321.5|198190.5|198321.5|198190.5|198321.5|198190.5|1
1725322920000|2024-09-03 00:22:00|198312.7|198172.8|198298.1|198165.5|198317.6|198183.5|198298.1|198165.5|4
1725322930000|2024-09-03 00:22:10|198297.9|198165.7|198305.7|198156.5|198305.7|198165.7|198297.9|198156.5|2
1725322940000|2024-09-03 00:22:20|198320.2|198164.2|198294|198147.7|198320.2|198164.2|198294|198147.7|4
1725322950000|2024-09-03 00:22:30|198292.2|198148.8|198285.4|198145.2|198292.2|198148.8|198285.4|198145.2|4
1725322970000|2024-09-03 00:22:50|198285.3|198145.3|198285.3|198145.3|198285.3|198145.3|198285.3|198145.3|1
1725322980000|2024-09-03 00:23:00|198285.2|198145.4|198284.4|198159.4|198285.2|198159.4|198284.4|198145.4|2
1725323000000|2024-09-03 00:23:20|198283.8|198158.8|198286.4|198154|198286.4|198158.8|198283.8|198154|2
1725323010000|2024-09-03 00:23:30|198298.1|198145|198293.4|198139.8|198298.1|198145|198293.4|198139.8|3
1725323030000|2024-09-03 00:23:50|198282.6|198149.5|198282.6|198149.5|198282.6|198149.5|198282.6|198149.5|1
1725323040000|2024-09-03 00:24:00|198278.2|198153.2|198284|198159|198284|198159|198278.1|198153.1|3
1725323050000|2024-09-03 00:24:10|198277.7|198152.7|198254.6|198114.6|198277.7|198152.7|198249.3|198108.4|9
1725323060000|2024-09-03 00:24:20|198259.9|198112.3|198259.9|198112.3|198259.9|198112.3|198259.9|198112.3|1
1725323070000|2024-09-03 00:24:30||198112.5||198112.5||198112.5||198112.5|1
1725323080000|2024-09-03 00:24:40|198250|198124.5|198250|198124.5|198250|198124.5|198250|198124.5|1
1725323090000|2024-09-03 00:24:50|198248.7|198117.5|198248.7|198117.5|198248.7|198117.5|198248.7|198117.5|1
1725323100000|2024-09-03 00:25:00|198245.5|198120.5|198255.9|198110.6|198255.9|198120.5|198245.5|198110.6|2
1725323110000|2024-09-03 00:25:10|198254.6|198103.6|198255.9|198110.6|198255.9|198110.6|198254.6|198103.6|4
1725323130000|2024-09-03 00:25:30|198313.6|198154.1|198324|198156.5|198324|198156.5|198313.6|198154.1|2
1725323140000|2024-09-03 00:25:40|198321.9|198171.6|198321.9|198171.6|198321.9|198171.6|198321.9|198171.6|1
1725323150000|2024-09-03 00:25:50|198335.6|198177.1|198365.8|198206|198365.8|198206|198335.6|198177.1|12
1725323160000|2024-09-03 00:26:00|198365.5||198365.5||198365.5||198365.5||1
1725323170000|2024-09-03 00:26:10||198206.8||198219.6||198219.6||198206.8|2
1725323180000|2024-09-03 00:26:20|198366.3|198220.5|198465.9|198325.5|198465.9|198325.5|198366.3|198220.5|17
1725323190000|2024-09-03 00:26:30|198459.9|198320.5|198459.9|198328.1|198459.9|198328.1|198459.9|198320.5|2
1725323200000|2024-09-03 00:26:40|198465.2|198331.7|198456.8|198317.2|198465.2|198331.7|198456.8|198316.5|4
1725323210000|2024-09-03 00:26:50|198450.2|198311.6|198450.2|198307.7|198450.2|198311.6|198450.2|198307.7|4
1725323220000|2024-09-03 00:27:00|198446.3|198315.2|198449.3|198297.8|198449.3|198315.2|198438.3|198294.3|7
1725323230000|2024-09-03 00:27:10|198438.3||198449.3||198449.3||198438.3||2
1725323240000|2024-09-03 00:27:20|198438.3||198438.3||198438.3||198438.3||1
1725323250000|2024-09-03 00:27:30|198443.5|198312.1|198514.8|198369.8|198515.4|198369.8|198443.5|198311.9|12
1725323260000|2024-09-03 00:27:40|198510.1|198363|198513.6|198363.5|198513.6|198376.1|198508.3|198359.4|6
1725323270000|2024-09-03 00:27:50|198513.4|198364.1|198513.4|198364.1|198513.4|198377.8|198513.4|198364.1|3
1725323280000|2024-09-03 00:28:00|198509.6|198363.3|198477.9|198339|198509.6|198376.7|198477.8|198339|11
1725323290000|2024-09-03 00:28:10|198477.7|198339.5|198477.4|198337.8|198477.9|198339.5|198477.4|198337.8|3
1725323310000|2024-09-03 00:28:30|198491.6|198339.7|198491.6|198339.7|198491.6|198339.7|198491.6|198339.7|1
1725323320000|2024-09-03 00:28:40|198489|198359.9|198489.3|198359|198489.3|198359.9|198489|198359|2
1725323330000|2024-09-03 00:28:50|198487.2|198335.6|198453.9|198312.9|198487.2|198335.6|198453.9|198312.9|5
1725323340000|2024-09-03 00:29:00|198454.6|198313.3|198455.9|198314.6|198457.1|198314.6|198454.6|198313.3|3
1725323350000|2024-09-03 00:29:10|198451.2|198313.8|198444.7|198306.7|198451.2|198313.8|198443.2|198305.1|3
1725323360000|2024-09-03 00:29:20|198444.3||198444.3||198444.3||198444.3||1
1725323370000|2024-09-03 00:29:30|198443.9|198306.3|198443.9|198306.3|198443.9|198306.3|198443.9|198306.3|1
1725323380000|2024-09-03 00:29:40|198445|198309.1|198452.8|198323.7|198461.7|198323.7|198445|198309.1|4
1725323400000|2024-09-03 00:30:00|198439.9|198312.9|198456.4|198321.2|198456.4|198328.2|198439.9|198312.9|5
1725323410000|2024-09-03 00:30:10|198461.2|198324.4|198471.1|198337.9|198485.3|198354.4|198461.2|198324.4|12
1725323420000|2024-09-03 00:30:20|198471.7|198335.5|198470.1|198336.1|198471.7|198336.5|198470.1|198335.5|5
1725323430000|2024-09-03 00:30:30||198338.5||198338.6||198338.6||198338.5|2
1725323440000|2024-09-03 00:30:40|198467.7||198470||198470||198467.6||3
1725323450000|2024-09-03 00:30:50|198469.9|198338.5|198470.8|198345.8|198470.8|198345.8|198469.3|198338.5|3
1725323460000|2024-09-03 00:31:00|198468.1|198342.5|198465.6|198340.1|198468.1|198342.5|198465.6|198340.1|4
1725323470000|2024-09-03 00:31:10|198463|198337.9|198452.8|198323.4|198463|198337.9|198448.7|198319.7|8
1725323480000|2024-09-03 00:31:20|198452.1|198326.7|198448.2|198320.2|198452.1|198326.7|198448.2|198320.2|5
1725323490000|2024-09-03 00:31:30|198449.2|198324.1|198452.1|198323.7|198452.1|198326.6|198447.2|198317.6|5
1725323500000|2024-09-03 00:31:40|198452.2|198323.6|198486.5|198361.5|198488.9|198363.9|198450.1|198323.6|10
1725323510000|2024-09-03 00:31:50|198485.3|198360.3|198475.4|198350.4|198485.3|198360.3|198475.4|198350.4|15
1725323520000|2024-09-03 00:32:00|198471.6|198346.6|198469.1|198344.1|198471.6|198346.6|198449|198324|12
1725323540000|2024-09-03 00:32:20|198468.9|198343.9|198468.9|198343.9|198468.9|198343.9|198468.9|198343.9|1
1725323550000|2024-09-03 00:32:30|198468.8|198343.8|198468.4|198343.4|198469.2|198344.2|198468.4|198343.4|3
1725323580000|2024-09-03 00:33:00|198468.9|198340.8|198468.9|198340.8|198468.9|198340.8|198468.9|198340.8|1
1725323600000|2024-09-03 00:33:20|198469.2|198340.6|198464.8|198339.8|198469.2|198340.6|198464.8|198339.8|2
1725323610000|2024-09-03 00:33:30|198468.2|198343.2|198484.2|198359.2|198484.2|198359.2|198468.2|198343.2|11
1725323620000|2024-09-03 00:33:40|198481.7|198356.7|198471.4|198346.4|198482|198357|198471.4|198346.4|12
1725323630000|2024-09-03 00:33:50|198472.2|198347.2|198479.5|198354.5|198481.7|198356.7|198472.2|198347.2|6
1725323640000|2024-09-03 00:34:00|198478.7|198353.7|198463|198338|198478.7|198353.7|198458.3|198333.3|9
1725323650000|2024-09-03 00:34:10|198459.6|198334.6|198460.4|198335.4|198462.1|198337.1|198457.9|198332.9|6
1725323670000|2024-09-03 00:34:30|198458.3|198333.3|198458.3|198333.3|198458.3|198333.3|198458.3|198333.3|1
1725323680000|2024-09-03 00:34:40|198458.1|198333.1|198457.3|198332.3|198458.1|198333.1|198457.3|198332.3|2
1725323690000|2024-09-03 00:34:50|198454.2|198329.2|198375.7|198250.7|198454.2|198329.2|198369.1|198244.1|3
1725323700000|2024-09-03 00:35:00|198373.7|198248.7|198374.9|198249.9|198375.7|198250.7|198373.5|198248.5|7
1725323710000|2024-09-03 00:35:10|198374.3|198249.3|198373.3|198248.3|198374.3|198249.3|198371.3|198246.3|3
1725323720000|2024-09-03 00:35:20|198373.1|198248.1|198374.5|198249.5|198374.5|198249.5|198373.1|198248.1|2
1725323730000|2024-09-03 00:35:30|198374|198249|198374|198249|198374|198249|198374|198249|1
1725323740000|2024-09-03 00:35:40|198372.2|198247.2|198328.8|198203.8|198372.2|198247.2|198311.2|198186.2|10
1725323750000|2024-09-03 00:35:50|198328.9|198203.9|198328.5|198203.5|198330.7|198205.7|198328.5|198203.5|4
1725323760000|2024-09-03 00:36:00|198326.4|198201.4|198326.4|198201.4|198326.4|198201.4|198326.4|198201.4|1
1725323770000|2024-09-03 00:36:10|198326.6|198201.6|198323.5|198198.5|198326.6|198201.6|198323.5|198198.5|3
1725323790000|2024-09-03 00:36:30|198329.5|198204.5|198350.7|198225.7|198356.6|198231.6|198325.5|198200.5|6
1725323800000|2024-09-03 00:36:40|198330.2|198205.2|198332.2|198207.2|198332.2|198207.2|198330.2|198205.2|3
1725323810000|2024-09-03 00:36:50|198334.4|198209.4|198345.4|198220.4|198345.4|198220.4|198334.4|198209.4|2
1725323820000|2024-09-03 00:37:00|198343.2|198218.2|198345.4|198220.4|198345.4|198220.4|198343.2|198218.2|2
1725323830000|2024-09-03 00:37:10|198349.6|198224.6|198354.2|198229.2|198358.9|198233.9|198349.6|198224.6|4
1725323840000|2024-09-03 00:37:20|198359.3|198234.3|198368.2|198243.2|198368.2|198243.2|198359.3|198234.3|3
1725323850000|2024-09-03 00:37:30|198370.2|198245.2|198367.8|198242.8|198370.2|198245.2|198365.1|198240.1|10
1725323860000|2024-09-03 00:37:40|198367.5|198242.5|198372.2|198247.2|198374|198249|198367.5|198242.5|8
1725323870000|2024-09-03 00:37:50|198372.7|198247.7|198372.7|198247.7|198372.7|198247.7|198372.7|198247.7|1
1725323880000|2024-09-03 00:38:00|198374.1|198249.1|198373|198248|198374.1|198249.1|198372.6|198247.6|3
1725323890000|2024-09-03 00:38:10|198377.2|198252.2|198376.9|198251.9|198380.9|198255.4|198376.9|198251.9|11
1725323900000|2024-09-03 00:38:20|198380.9|198254.5|198373.8|198248.8|198381.2|198255.2|198373.1|198248.1|8
1725323910000|2024-09-03 00:38:30|198374.3|198249.3|198375.1|198250.1|198378.9|198253.9|198373.5|198248.5|9
1725323920000|2024-09-03 00:38:40|198375|198250|198375.2|198250.2|198376.1|198251.1|198375|198250|3
1725323930000|2024-09-03 00:38:50|198375.3|198250.3|198381|198256|198381.3|198256.3|198375.3|198250.3|5
1725323940000|2024-09-03 00:39:00|198380|198255|198378.2|198253.2|198380|198255|198377|198252|7
1725323950000|2024-09-03 00:39:10|198378.4|198253.4|198378|198253|198379.8|198254.8|198376.9|198251.9|11
1725323960000|2024-09-03 00:39:20|198377.9|198252.9|198380.5|198255.5|198383.4|198258.4|198377.9|198252.9|6
1725323970000|2024-09-03 00:39:30|198381.4|198256.4|198380.9|198255.9|198385.4|198260.4|198380.9|198255.9|3
1725323980000|2024-09-03 00:39:40|198385.4|198260.4|198381.1|198256.1|198385.4|198260.4|198381.1|198256.1|2
1725323990000|2024-09-03 00:39:50|198378.6|198253.6|198378.6|198253.6|198380.4|198255.4|198378.6|198253.6|3
1725324010000|2024-09-03 00:40:10|198378.5|198253.5|198378.5|198253.5|198378.5|198253.5|198378.5|198253.5|1
1725324020000|2024-09-03 00:40:20|198380.9|198255.9|198393.4|198268.4|198393.4|198268.4|198380.9|198255.9|2
1725324030000|2024-09-03 00:40:30|198393.6|198268.6|198381.8|198256.8|198413.6|198288.6|198381.8|198256.8|9
1725324050000|2024-09-03 00:40:50|198383.5|198258.5|198382.2|198257.2|198385.7|198260.7|198382.2|198257.2|3
1725324060000|2024-09-03 00:41:00|198383.9|198258.9|198383.9|198258.9|198383.9|198258.9|198383.9|198258.9|1
1725324080000|2024-09-03 00:41:20|198387.9|198260.3|198383.9|198258.9|198390.1|198265.1|198383.9|198258.9|3
1725324090000|2024-09-03 00:41:30|198381.8|198256.8|198380.1|198255.1|198385.1|198260.1|198379.9|198254.9|7
1725324120000|2024-09-03 00:42:00|198381.3|198256.3|198393.6|198268.6|198393.6|198268.6|198381.3|198256.3|3
1725324140000|2024-09-03 00:42:20|198383.9|198258.9|198383.9|198258.9|198383.9|198258.9|198383.9|198258.9|1
1725324180000|2024-09-03 00:43:00|198393.6|198268.6|198387|198262|198393.6|198268.6|198387|198262|2
1725324190000|2024-09-03 00:43:10|198386.6|198261.6|198386.6|198261.6|198386.6|198261.6|198386.6|198261.6|1
1725324200000|2024-09-03 00:43:20|198381.7|198256.7|198381.7|198256.7|198381.7|198256.7|198381.7|198256.7|1
1725324210000|2024-09-03 00:43:30|198383.5|198258.5|198383.5|198258.5|198383.5|198258.5|198383.5|198258.5|1
1725324230000|2024-09-03 00:43:50|198392.9|198267.9|198392.9|198267.9|198392.9|198267.9|198392.9|198267.9|1
1725324250000|2024-09-03 00:44:10|198383.5|198258.5|198383.5|198258.5|198383.5|198258.5|198383.5|198258.5|1
1725324280000|2024-09-03 00:44:40|198392.9|198267.9|198392.9|198267.9|198392.9|198267.9|198392.9|198267.9|1
1725324300000|2024-09-03 00:45:00|198387.4|198262.4|198377.7|198252.7|198387.4|198262.4|198374|198249|9
1725324310000|2024-09-03 00:45:10|198374|198249|198374|198249|198377.7|198252.7|198374|198249|8
1725324320000|2024-09-03 00:45:20|198374.1|198249.1|198392.8|198267.8|198396.7|198271.7|198374.1|198249.1|8
1725324330000|2024-09-03 00:45:30|198332.9|198207.9|198291.8|198166.8|198332.9|198207.9|198289.9|198164.9|5
1725324340000|2024-09-03 00:45:40|198290.8|198165.8|198293.4|198168.4|198293.4|198168.4|198290.8|198165.8|2
1725324350000|2024-09-03 00:45:50|198295.4|198170.4|198307.7|198182.7|198307.7|198182.7|198295.4|198170.4|21
1725324360000|2024-09-03 00:46:00|198306.9|198181.9|198307.9|198182.9|198308.6|198183.6|198305.2|198180.2|20
1725324370000|2024-09-03 00:46:10|198308.3|198183.3|198307.5|198182.5|198309|198184|198306.2|198181.2|21
1725324380000|2024-09-03 00:46:20|198308.2|198183.2|198307.5|198182.5|198309.7|198184.7|198306.6|198181.6|15
1725324390000|2024-09-03 00:46:30|198308|198183|198310.9|198185.9|198312.7|198187.7|198307.7|198182.7|13
1725324400000|2024-09-03 00:46:40|198312.7|198187.7|198301.7|198176.7|198312.7|198187.7|198301.7|198176.7|10
1725324410000|2024-09-03 00:46:50|198300.3|198175.3|198299.6|198174.6|198301.5|198176.5|198299.6|198174.6|4
1725324420000|2024-09-03 00:47:00|198297.9|198172.9|198298.2|198173.2|198298.2|198173.2|198297.9|198172.9|2
1725324440000|2024-09-03 00:47:20|198298.7|198173.7|198297.6|198172.6|198298.7|198173.7|198296.8|198171.8|4
1725324450000|2024-09-03 00:47:30|198296.8|198171.8|198296.8|198171.8|198296.8|198171.8|198296.8|198171.8|1
1725324460000|2024-09-03 00:47:40|198295.5|198170.5|198294.9|198169.9|198295.5|198170.5|198294.3|198169.3|3
1725324470000|2024-09-03 00:47:50|198293.7|198168.7|198294|198169|198294.9|198169.9|198293.7|198168.7|3
1725324480000|2024-09-03 00:48:00|198294.6|198169.6|198291.8|198166.8|198294.6|198169.6|198291.8|198166.8|2
1725324490000|2024-09-03 00:48:10|198294.6|198169.6|198295.6|198170.6|198295.6|198170.6|198294.6|198169.6|2
1725324500000|2024-09-03 00:48:20|198298.9|198173.9|198298.9|198173.9|198298.9|198173.9|198298.9|198173.9|1
1725324520000|2024-09-03 00:48:40|198297.1|198172.1|198293.9|198168.9|198297.1|198172.1|198292.9|198167.9|8
1725324530000|2024-09-03 00:48:50|198294|198169|198294.8|198169.8|198294.8|198169.8|198292.8|198167.8|8
1725324540000|2024-09-03 00:49:00|198297.6|198172.6|198297.5|198172.5|198297.6|198172.6|198297.5|198172.5|2
1725324550000|2024-09-03 00:49:10|198297.6|198172.6|198324.7|198199.7|198324.7|198199.7|198297.6|198172.6|4
1725324560000|2024-09-03 00:49:20|198324.9|198199.9|198324.9|198199.9|198324.9|198199.9|198324.9|198199.9|1
1725324570000|2024-09-03 00:49:30|198321.7|198196.7|198318.4|198193.4|198321.7|198196.7|198318.4|198193.4|3
1725324580000|2024-09-03 00:49:40|198313.1|198188.1|198296.3|198171.3|198313.1|198188.1|198296.3|198171.3|2
1725324590000|2024-09-03 00:49:50|198297.9|198172.9|198297.2|198172.2|198298.1|198173.1|198296.9|198171.9|9
1725324600000|2024-09-03 00:50:00|198297.1|198172.1|198296.9|198171.9|198297.5|198172.5|198296|198171|10
1725324610000|2024-09-03 00:50:10|198297|198172|198333.9|198208.9|198333.9|198208.9|198296|198171|9
1725324620000|2024-09-03 00:50:20|198333.6|198208.6|198334.1|198209.1|198334.1|198209.1|198333.6|198208.6|4
1725324630000|2024-09-03 00:50:30|198333.8|198208.8|198333.6|198208.6|198335.6|198210.6|198333.6|198208.6|7
1725324640000|2024-09-03 00:50:40|198333.3|198208.3|198334.1|198209.1|198335.4|198210.4|198332.3|198207.3|6
1725324650000|2024-09-03 00:50:50|198334.7|198209.7|198336.7|198211.7|198336.9|198211.9|198334.7|198209.7|5
1725324660000|2024-09-03 00:51:00|198332.9|198207.9|198335.5|198210.5|198335.5|198210.5|198332.9|198207.9|3
1725324670000|2024-09-03 00:51:10|198334.7|198209.7|198333.7|198208.7|198334.7|198209.7|198333.6|198208.6|4
1725324680000|2024-09-03 00:51:20|198333.9|198208.9|198333.9|198208.9|198333.9|198208.9|198333.9|198208.9|1
1725324690000|2024-09-03 00:51:30|198335.3|198210.3|198344.2|198219.2|198344.5|198219.5|198334.2|198209.2|11
1725324700000|2024-09-03 00:51:40|198342.3|198217.3|198347.4|198222.4|198355.5|198225.4|198342.3|198217.3|7
1725324710000|2024-09-03 00:51:50|198355|198225.4|198302.6|198177.6|198355|198225.4|198302.6|198177.6|11
1725324720000|2024-09-03 00:52:00|198299.1|198174.1|198295.3|198170.3|198299.1|198174.1|198294.9|198169.9|5
1725324730000|2024-09-03 00:52:10|198297.3|198172.3|198298|198173|198298|198173|198297.1|198172.1|5
1725324740000|2024-09-03 00:52:20|198298.2|198173.2|198298.2|198173.2|198298.2|198173.2|198298.2|198173.2|1
1725324750000|2024-09-03 00:52:30|198303|198178|198302.1|198177.1|198304.5|198179.5|198301.8|198176.8|6
1725324760000|2024-09-03 00:52:40|198305.1|198180.1|198302.9|198177.9|198305.1|198180.1|198302.9|198177.9|4
1725324770000|2024-09-03 00:52:50|198306.1|198181.1|198304.2|198179.2|198310.9|198184.7|198304.2|198179.2|11
1725324780000|2024-09-03 00:53:00|198302.5|198177.5|198290.3|198164.6|198302.5|198177.5|198290.3|198164.6|5
1725324790000|2024-09-03 00:53:10|198286.6|198161.6|198256.9|198131.9|198286.6|198161.6|198256.9|198131.9|6
1725324800000|2024-09-03 00:53:20|198259.5|198134.5|198272.7|198147.7|198272.7|198147.7|198256.9|198131.9|5
1725324820000|2024-09-03 00:53:40|198272.8|198147.8|198274.3|198149.3|198274.3|198149.3|198272.8|198147.8|3
1725324830000|2024-09-03 00:53:50|198271.1|198146.1|198274.6|198149.6|198274.6|198149.6|198271.1|198146.1|2
1725324840000|2024-09-03 00:54:00|198272|198147|198271.5|198146.5|198272|198147|198271.5|198146.5|2
1725324850000|2024-09-03 00:54:10|198269.4|198144.4|198298.5|198173.5|198300.1|198175.1|198269.4|198144.4|4
1725324870000|2024-09-03 00:54:30|198297.6|198172.6|198297.6|198172.6|198297.6|198172.6|198297.6|198172.6|1
1725324880000|2024-09-03 00:54:40|198300.8|198175.8|198306.7|198181.7|198306.7|198181.7|198300.7|198175.7|4
1725324900000|2024-09-03 00:55:00|198306.9|198181.9|198306.9|198181.9|198306.9|198181.9|198306.9|198181.9|1
1725324910000|2024-09-03 00:55:10|198300.2|198175.2|198306.5|198181.5|198306.5|198181.5|198300.2|198175.2|3
1725324920000|2024-09-03 00:55:20|198306.2|198181.2|198298|198173|198306.2|198181.2|198298|198173|3
1725324930000|2024-09-03 00:55:30|198301.3|198176.3|198287.6|198162.6|198301.3|198176.3|198287.1|198162.1|5
1725324940000|2024-09-03 00:55:40|198286.7|198161.7|198287.7|198162.7|198287.7|198162.7|198285.7|198160.7|15
1725324950000|2024-09-03 00:55:50|198287.3|198162.3|198288.1|198163.1|198288.1|198163.1|198287.3|198162.3|2
1725324960000|2024-09-03 00:56:00|198287.3|198162.3|198293.8|198168.8|198293.8|198168.8|198287.3|198162.3|4
1725324970000|2024-09-03 00:56:10|198295.1|198170.1|198295.1|198170.1|198295.1|198170.1|198295.1|198170.1|1
1725324980000|2024-09-03 00:56:20|198285.3|198160.3|198281.8|198156.8|198285.3|198160.3|198281.8|198156.8|2
1725324990000|2024-09-03 00:56:30|198282.5|198157.5|198284.5|198159.5|198284.5|198159.5|198282.5|198157.5|3
1725325000000|2024-09-03 00:56:40|198284.2|198159.2|198284.2|198159.2|198284.2|198159.2|198284.2|198159.2|1
1725325010000|2024-09-03 00:56:50|198285.4|198160.4|198285.4|198160.4|198285.4|198160.4|198285.4|198160.4|1
1725325020000|2024-09-03 00:57:00|198283.2|198158.2|198276.3|198151.3|198283.2|198158.2|198276.3|198151.3|3
1725325030000|2024-09-03 00:57:10|198276.5|198151.5|198274.6|198149.6|198276.5|198151.5|198272.9|198147.9|5
1725325040000|2024-09-03 00:57:20|198272.7|198147.7|198266.8|198141.8|198272.7|198147.7|198266.8|198141.8|3
1725325050000|2024-09-03 00:57:30|198264.3|198139.3|198235.4|198110.4|198264.3|198139.3|198233.2|198108.2|10
1725325060000|2024-09-03 00:57:40|198234.5|198109.5|198199.6|198074.6|198235.7|198110.7|198192.3|198067.3|14
1725325070000|2024-09-03 00:57:50|198197.9|198072.9|198193.2|198068.2|198199.6|198074.6|198187.4|198062.4|17
1725325080000|2024-09-03 00:58:00|198193.1|198068.1|198193.1|198068.1|198193.1|198068.1|198193.1|198068.1|1
1725325090000|2024-09-03 00:58:10|198195.2|198070.2|198267.4|198142.4|198267.4|198142.4|198195.2|198070.2|2
1725325100000|2024-09-03 00:58:20|198268.2|198143.2|198269.2|198144.2|198273.6|198148.6|198268.2|198143.2|6
1725325110000|2024-09-03 00:58:30|198271|198146|198269.2|198144.2|198271|198146|198269.2|198144.2|2
1725325120000|2024-09-03 00:58:40|198271.2|198146.2|198236.8|198111.8|198272.1|198147.1|198236.8|198111.8|9
1725325130000|2024-09-03 00:58:50|198236.3|198111.3|198240.9|198115.9|198240.9|198115.9|198236.3|198111.3|6
1725325140000|2024-09-03 00:59:00|198238.4|198113.4|198244.8|198119.8|198244.8|198119.8|198235.1|198110.1|16
1725325170000|2024-09-03 00:59:30|198242.1|198117.1|198242.1|198117.1|198242.1|198117.1|198242.1|198117.1|1
1725325190000|2024-09-03 00:59:50|198242.3|198117.3|198216.8|198091.8|198242.3|198117.3|198216.8|198091.8|7
1725325200000|2024-09-03 01:00:00|198216|198091|198213.9|198088.9|198216|198091|198213.9|198088.9|2
1725325220000|2024-09-03 01:00:20|198207.2|198082.2|198207.2|198082.2|198207.2|198082.2|198207.2|198082.2|1
1725325230000|2024-09-03 01:00:30|198201.3|198076.3|198201.3|198076.3|198201.3|198076.3|198201.3|198076.3|1
1725325240000|2024-09-03 01:00:40|198209.9|198082.2|198209.9|198082.2|198209.9|198082.2|198209.9|198082.2|1
1725325250000|2024-09-03 01:00:50|198212.4|198087.4|198212|198087|198212.7|198087.7|198212|198087|3
1725325260000|2024-09-03 01:01:00|198211.6|198086.6|198208|198083|198211.6|198086.6|198208|198083|4
1725325270000|2024-09-03 01:01:10|198208.5|198083.5|198208|198083|198208.5|198083.5|198208|198083|2
1725325280000|2024-09-03 01:01:20|198203.9|198077.1|198203.9|198077.1|198203.9|198077.1|198203.9|198077.1|1
1725325290000|2024-09-03 01:01:30|198200.6|198075.6|198200.6|198075.6|198200.6|198075.6|198200.6|198075.6|1
1725325300000|2024-09-03 01:01:40|198203.6|198078.5|198225.2|198100.2|198226|198101|198203.6|198078.5|7
1725325310000|2024-09-03 01:01:50|198225.3|198100.3|198225.3|198100.3|198225.3|198100.3|198225.3|198100.3|1
1725325320000|2024-09-03 01:02:00|198226.4|198101.4|198256.1|198131.1|198259.4|198134.4|198226.4|198101.4|16
1725325330000|2024-09-03 01:02:10|198253.5|198128.5|198249.9|198124.9|198255.2|198130.2|198249.9|198124.9|21
1725325340000|2024-09-03 01:02:20|198248.3|198123.3|198255|198130|198255|198130|198248.3|198123.3|11
1725325350000|2024-09-03 01:02:30|198253.1|198128.1|198253.7|198128.7|198255.6|198130.6|198251|198126|10
1725325360000|2024-09-03 01:02:40|198253.1|198128.1|198253.6|198128.6|198255.3|198130.3|198253|198128|11
1725325370000|2024-09-03 01:02:50|198253.5|198128.5|198253.8|198128.8|198253.8|198128.8|198253|198128|12
1725325380000|2024-09-03 01:03:00|198251|198126|198252.9|198127.9|198255.5|198130.5|198251|198126|10
1725325390000|2024-09-03 01:03:10|198251.9|198126.9|198251.3|198126.3|198255.4|198130.4|198249.6|198124.6|8
1725325400000|2024-09-03 01:03:20|198253.9|198128.9|198253.9|198128.9|198253.9|198128.9|198253.9|198128.9|1
1725325420000|2024-09-03 01:03:40|198254.4|198129.4|198253.2|198128.2|198256.5|198131.5|198253.2|198128.2|18
1725325430000|2024-09-03 01:03:50|198253.4|198128.4|198248.4|198123.4|198255.1|198130.1|198246.7|198121.7|32
1725325440000|2024-09-03 01:04:00|198248.1|198123.1|198246.9|198121.9|198248.8|198123.8|198244.8|198118.5|17
1725325450000|2024-09-03 01:04:10|198246|198121|198245.3|198120.3|198246|198121|198242.6|198117.6|10
1725325460000|2024-09-03 01:04:20|198245.4|198120.4|198243.1|198118.1|198245.4|198120.4|198243.1|198118.1|3
1725325470000|2024-09-03 01:04:30|198239.9|198112.2|198239.9|198112.2|198239.9|198112.2|198239.9|198112.2|1
1725325490000|2024-09-03 01:04:50|198233.3|198108.3|198240.7|198115.7|198240.7|198115.7|198233.3|198108.3|2
1725325500000|2024-09-03 01:05:00|198237.8|198112.8|198240.5|198112|198240.5|198112.8|198237.8|198112|2
1725325510000|2024-09-03 01:05:10|198240.3|198112.1|198240.3|198112.4|198240.3|198112.4|198240.3|198112.1|2
1725325520000|2024-09-03 01:05:20|198232.1|198104.2|198203.7|198078.7|198232.1|198104.2|198191|198066|7
1725325530000|2024-09-03 01:05:30|198199.4|198074.4|198168.2|198043.2|198199.4|198074.4|198168.2|198043.2|3
1725325540000|2024-09-03 01:05:40|198168|198043|198170.1|198045.1|198171.5|198046.5|198166.3|198041.3|5
1725325550000|2024-09-03 01:05:50|198164.9|198039.9|198168.7|198043.7|198168.9|198043.9|198164.9|198039.9|3
1725325560000|2024-09-03 01:06:00|198169|198044|198166.9|198041.9|198169|198044|198166.9|198041.9|3
1725325570000|2024-09-03 01:06:10|198166.4|198041.4|198167.1|198042.1|198167.1|198042.1|198166.4|198041.4|2
1725325580000|2024-09-03 01:06:20|198166.7|198041.7|198166.7|198041.7|198166.7|198041.7|198166.7|198041.7|1
1725325590000|2024-09-03 01:06:30|198154|198029|198167|198042|198167|198042|198154|198029|3
1725325600000|2024-09-03 01:06:40|198167.5|198042.5|198167.5|198042.5|198167.5|198042.5|198167.5|198042.5|1
1725325610000|2024-09-03 01:06:50|198167.6|198042.6|198168.2|198043.2|198168.2|198043.2|198163.1|198038.1|3
1725325620000|2024-09-03 01:07:00|198163.3|198038.3|198168.5|198043.5|198168.5|198043.5|198163.3|198038.3|2
1725325630000|2024-09-03 01:07:10|198168.1|198043.1|198167.6|198042.6|198168.1|198043.1|198167.6|198042.6|2
1725325650000|2024-09-03 01:07:30|198168.5|198043.5|198160.7|198033.9|198169.9|198044.9|198150.7|198025.7|9
1725325660000|2024-09-03 01:07:40|198165.5|198031|198167.2|198038.3|198168.8|198038.6|198163.4|198031|8
1725325680000|2024-09-03 01:08:00|198197.7|198041.7|198198.6|198073.6|198198.6|198073.6|198195.1|198041.7|13
1725325690000|2024-09-03 01:08:10|198199|198074|198202.2|198077.2|198203.1|198078.1|198196.3|198071.3|6
1725325700000|2024-09-03 01:08:20|198203.3|198078.3|198200.2|198074.1|198203.3|198078.3|198200.2|198074.1|3
1725325710000|2024-09-03 01:08:30|198196.4|198070.3|198196.5|198069|198196.5|198070.3|198196.4|198069|2
1725325720000|2024-09-03 01:08:40||198069.1||198069.1||198069.1||198069.1|1
1725325730000|2024-09-03 01:08:50||198069.9||198070.9||198070.9||198069.9|2
1725325740000|2024-09-03 01:09:00|198189.7|198064.7|198200|198073.6|198200|198073.6|198188.8|198063.8|4
1725325750000|2024-09-03 01:09:10|198201.3|198076.3|198196.8|198071.3|198201.4|198076.4|198196.4|198070.8|10
1725325760000|2024-09-03 01:09:20|198196.6|198067.2|198197.9|198072.7|198197.9|198072.7|198185.7|198058.6|7
1725325770000|2024-09-03 01:09:30|198198.7|198072.4|198200|198073.9|198203.1|198076.8|198198.7|198072.4|4
1725325780000|2024-09-03 01:09:40||198074.5||198074.5||198074.5||198074.5|1
1725325790000|2024-09-03 01:09:50|198199|198073.3|198198.2|198069.8|198201.5|198073.5|198198|198069.6|6
1725325800000|2024-09-03 01:10:00|198195.7|198058.9|198196.1|198056.4|198201.3|198064.6|198195.7|198056.4|4
1725325820000|2024-09-03 01:10:20|198196.3|198057.9|198198.8|198070|198198.8|198070.7|198196.3|198057.9|4
1725325840000|2024-09-03 01:10:40|198196.5|198071.5|198197.2|198072.2|198197.2|198072.2|198196.5|198071.5|2
1725325850000|2024-09-03 01:10:50|198188.5|198063.5|198188.5|198063.5|198188.5|198063.5|198188.5|198063.5|1
1725325860000|2024-09-03 01:11:00|198187.2|198062.2|198184.4|198059.4|198187.2|198062.2|198184.4|198059.4|2
1725325870000|2024-09-03 01:11:10|198180.4|198050.7|198179.5|198051.1|198183.9|198058.9|198179.5|198050.7|5
1725325880000|2024-09-03 01:11:20|198191.8|198066.8|198191.8|198066.8|198191.8|198066.8|198191.8|198066.8|1
1725325890000|2024-09-03 01:11:30|198195.2|198070.2|198195.5|198070.5|198195.5|198070.5|198195.2|198070.2|2
1725325910000|2024-09-03 01:11:50|198195.6|198070.6|198179.4|198050.8|198195.6|198070.6|198179.4|198049.4|4
1725325920000|2024-09-03 01:12:00|198179.1|198050.9|198194.5|198069.5|198194.5|198069.5|198179.1|198050.3|6
1725325930000|2024-09-03 01:12:10|198194.6|198069.6|198195.1|198070.1|198195.1|198070.1|198194.6|198069.6|5
1725325940000|2024-09-03 01:12:20|198195.6|198070.6|198187.1|198062.1|198195.9|198070.9|198187.1|198061.5|9
1725325950000|2024-09-03 01:12:30|198187.2|198062.2|198186.4|198061.4|198187.6|198062.2|198186.4|198060.7|3
1725325960000|2024-09-03 01:12:40|198187.4|198060.5|198191.8|198066.8|198192|198067|198187.4|198060.5|8
1725325970000|2024-09-03 01:12:50|198190.8|198065.7|198190.4|198064.1|198192|198067|198190.4|198058.5|5
1725325980000|2024-09-03 01:13:00|198190.9|198064.2|198190.4|198064.6|198190.9|198064.6|198190.4|198058.9|3
1725325990000|2024-09-03 01:13:10|198190.5|198058.5|198195.3|198070.3|198195.3|198070.3|198187.9|198058.2|6
1725326000000|2024-09-03 01:13:20|198194.4|198069.4|198194.4|198069.4|198194.4|198069.4|198193.1|198068.1|4
1725326010000|2024-09-03 01:13:30|198193.1|198068.1|198191.9|198066.9|198193.1|198068.1|198191.1|198064.8|3
1725326020000|2024-09-03 01:13:40|198190.8|198064.7|198186.4|198058.7|198193.7|198068.7|198184.4|198058.3|10
1725326030000|2024-09-03 01:13:50|198186.2|198061.2|198191.5|198066.5|198191.5|198066.5|198186.2|198058.8|7
1725326040000|2024-09-03 01:14:00|198189.8|198064.8|198190.3|198065.3|198191.5|198066.5|198189.6|198064.6|7
1725326050000|2024-09-03 01:14:10|198190.5|198065.5|198189.8|198064.8|198190.5|198065.5|198188.3|198063.3|8
1725326060000|2024-09-03 01:14:20|198188.3|198063.3|198186.3|198061.3|198188.5|198063.5|198186.3|198061.3|4
1725326070000|2024-09-03 01:14:30|198182.9|198054.6|198204|198078.8|198205.2|198078.8|198182.9|198054.6|9
1725326080000|2024-09-03 01:14:40|198204.6|198079.4|198204.6|198079.4|198204.6|198079.4|198204.6|198079.4|1
1725326100000|2024-09-03 01:15:00|198206.6|198075.6|198202.4|198077|198206.6|198077|198202.4|198075.6|6
1725326110000|2024-09-03 01:15:10|198201.3|198076.3|198200.5|198075.5|198201.3|198076.3|198200.5|198075.5|3
1725326120000|2024-09-03 01:15:20|198200.9|198075.9|198200.9|198075.9|198200.9|198075.9|198200.9|198075.9|1
1725326130000|2024-09-03 01:15:30|198197.1|198071|198197.1|198069.6|198197.1|198071|198197.1|198069.6|2
1725326140000|2024-09-03 01:15:40|198187.5|198068.1|198196.6|198071.6|198196.6|198071.6|198187.5|198056.6|3
1725326150000|2024-09-03 01:15:50|198198|198073|198198|198073|198198|198073|198198|198073|1
1725326160000|2024-09-03 01:16:00|198198.6|198073.6|198198.6|198073.6|198198.6|198073.6|198198.6|198073.6|1
1725326180000|2024-09-03 01:16:20|198188.6|198063.6|198188.6|198063.6|198188.6|198063.6|198188.6|198063.6|1
1725326200000|2024-09-03 01:16:40|198198.9|198073.9|198198.9|198073.9|198198.9|198073.9|198198.9|198073.9|1
1725326220000|2024-09-03 01:17:00|198200.5|198075.5|198199.8|198074.8|198201.4|198076.4|198199.8|198074.8|3
1725326230000|2024-09-03 01:17:10|198200.5|198075.5|198191.8|198066.8|198200.5|198075.5|198191.8|198066.8|2
1725326250000|2024-09-03 01:17:30|198201.4|198076.4|198201.4|198076.4|198201.4|198076.4|198201.4|198076.4|1
1725326280000|2024-09-03 01:18:00|198191.8|198066.8|198191.8|198066.8|198191.8|198066.8|198191.8|198066.8|1
1725326290000|2024-09-03 01:18:10|198192.8|198067.8|198192.8|198067.8|198192.8|198067.8|198192.8|198067.8|1
1725326310000|2024-09-03 01:18:30|198201.7|198076.7|198201.7|198076.7|198201.7|198076.7|198201.7|198076.7|1
1725326320000|2024-09-03 01:18:40|198206.8|198081.8|198246.9|198121.9|198247.8|198122.8|198206.8|198081.8|7
1725326330000|2024-09-03 01:18:50|198246.3|198120.8|198185.1|198060.1|198246.3|198120.8|198183.7|198058.7|7
1725326340000|2024-09-03 01:19:00|198184.7|198059.7|198185.3|198060.3|198185.3|198060.3|198184.7|198059.7|2
1725326350000|2024-09-03 01:19:10|198186.6|198061.6|198187.7|198062.7|198187.7|198062.7|198186.6|198061.6|2
1725326360000|2024-09-03 01:19:20|198178.3|198053.3|198178.9|198053.9|198178.9|198053.9|198178.3|198053.3|2
1725326380000|2024-09-03 01:19:40|198188.2|198063.2|198188.2|198063.2|198188.2|198063.2|198188.2|198063.2|1
1725326390000|2024-09-03 01:19:50|198189.5|198064.5|198189.5|198064.5|198189.5|198064.5|198189.5|198064.5|1
1725326410000|2024-09-03 01:20:10|198183.2|198058.2|198183.4|198058.4|198183.4|198058.4|198183.2|198058.2|2
1725326420000|2024-09-03 01:20:20|198174.8|198049.8|198174.8|198049.8|198174.8|198049.8|198174.8|198049.8|1
1725326430000|2024-09-03 01:20:30|198179.7|198054.7|198185|198060|198185.3|198060.3|198179.7|198054.7|4
1725326440000|2024-09-03 01:20:40|198185.5|198060.5|198189.8|198064.8|198189.8|198064.8|198185.5|198060.5|2
1725326450000|2024-09-03 01:20:50|198189.6|198064.6|198189.6|198064.6|198189.6|198064.6|198189.6|198064.6|1
1725326460000|2024-09-03 01:21:00|198187.8|198062.8|198187.8|198062.8|198187.8|198062.8|198187.8|198062.8|1
1725326470000|2024-09-03 01:21:10|198177.4|198052.4|198177.4|198052.4|198177.4|198052.4|198177.4|198052.4|1
1725326480000|2024-09-03 01:21:20|198180.3|198055.3|198180.3|198055.3|198180.3|198055.3|198180.3|198055.3|1
1725326490000|2024-09-03 01:21:30|198185.8|198060.8|198195.3|198070.3|198195.3|198070.3|198185.8|198060.8|7
1725326500000|2024-09-03 01:21:40|198199.1|198074.1|198195.9|198070.9|198199.1|198074.1|198195.9|198070.9|3
1725326510000|2024-09-03 01:21:50|198195.7|198070.7|198195.7|198070.7|198195.7|198070.7|198195.7|198070.7|1
1725326520000|2024-09-03 01:22:00|198196.1|198071.1|198196.1|198071.1|198196.1|198071.1|198195.9|198070.9|3
1725326530000|2024-09-03 01:22:10|198191.2|198066.2|198191.2|198066.2|198191.2|198066.2|198191.2|198066.2|1
1725326540000|2024-09-03 01:22:20|198191.4|198066.4|198191.4|198066.4|198191.4|198066.4|198191.4|198066.4|1
1725326550000|2024-09-03 01:22:30|198194.8|198069.8|198194.8|198069.8|198194.8|198069.8|198194.8|198069.8|1
1725326560000|2024-09-03 01:22:40|198198.5|198073.5|198201.2|198076.2|198202.3|198077.3|198198.5|198073.5|3
1725326570000|2024-09-03 01:22:50|198201.1|198076.1|198200.6|198075.6|198201.1|198076.1|198200.6|198075.6|2
1725326580000|2024-09-03 01:23:00|198201.1|198076.1|198230.5|198105.5|198230.5|198105.5|198201.1|198076.1|5
1725326590000|2024-09-03 01:23:10|198230|198105|198229.6|198104.6|198230|198105|198225.2|198100.2|6
1725326600000|2024-09-03 01:23:20|198230.1|198105.1|198230.1|198105.1|198230.1|198105.1|198230.1|198105.1|1
1725326610000|2024-09-03 01:23:30|198231.3|198106.3|198239|198114|198239|198114|198231.3|198106.3|5
1725326620000|2024-09-03 01:23:40|198239.2|198114.2|198238|198113|198239.2|198114.2|198238|198113|2
1725326630000|2024-09-03 01:23:50|198238.6|198109.6|198237.1|198112.1|198241.2|198115.6|198235.8|198109.6|9
1725326640000|2024-09-03 01:24:00|198237.5|198107|198241.2|198116.2|198241.5|198116.5|198236.8|198107|11
1725326650000|2024-09-03 01:24:10|198241|198115.2|198240.9|198115.9|198241.9|198116.9|198240.7|198115.2|6
1725326660000|2024-09-03 01:24:20|198237.9|198112.9|198238.5|198113.5|198238.5|198113.5|198237.2|198111.4|5
1725326670000|2024-09-03 01:24:30|198237.4|198111.4|198238.8|198113.8|198238.8|198113.8|198237.4|198111.4|2
1725326680000|2024-09-03 01:24:40|198237.4|198111.4|198238.5|198113.5|198238.8|198113.8|198237.4|198111.4|4
1725326690000|2024-09-03 01:24:50|198238.2|198113.2|198236.6|198111.6|198238.5|198113.5|198236.6|198111|11
1725326700000|2024-09-03 01:25:00|198238.9|198106.1|198237.8|198112.8|198239.3|198113|198237.6|198106.1|6
1725326710000|2024-09-03 01:25:10|198238.4|198113.4|198239.3|198114.3|198239.3|198114.3|198238.4|198113.4|3
1725326720000|2024-09-03 01:25:20|198240|198115|198238.9|198113.9|198240|198115|198238.8|198113.8|3
1725326730000|2024-09-03 01:25:30|198239.1|198114.1|198239.1|198114.1|198239.1|198114.1|198239.1|198114.1|1
1725326740000|2024-09-03 01:25:40|198238.6|198113.6|198239.1|198114.1|198239.3|198114.3|198238.6|198113.6|3
1725326750000|2024-09-03 01:25:50|198237.9|198112.9|198238|198113|198238|198113|198237.9|198112.9|2
1725326770000|2024-09-03 01:26:10|198231.5|198106.5|198236.1|198111.1|198236.1|198111.1|198231.5|198106.5|2
1725326800000|2024-09-03 01:26:40|198231.5|198106.5|198231.5|198106.5|198231.5|198106.5|198231.5|198106.5|1
1725326810000|2024-09-03 01:26:50|198231.6|198106.6|198231.6|198106.6|198231.6|198106.6|198231.6|198106.6|1
1725326820000|2024-09-03 01:27:00|198232.5|198107.5|198232.5|198107.5|198232.5|198107.5|198232.5|198107.5|1
1725326830000|2024-09-03 01:27:10|198235.3|198110.3|198250.8|198125.8|198250.8|198125.8|198235.3|198110.3|5
1725326840000|2024-09-03 01:27:20|198251.1|198126.1|198202.8|198077.8|198251.1|198126.1|198200.8|198075.8|8
1725326850000|2024-09-03 01:27:30|198203.4|198078.4|198207|198082|198207|198082|198203.4|198078.4|2
1725326870000|2024-09-03 01:27:50|198206.3|198080.6|198206.3|198080.6|198206.3|198080.6|198206.3|198080.6|1
1725326900000|2024-09-03 01:28:20|198191.5|198066.5|198209.5|198084.5|198209.5|198084.5|198191.5|198066.5|3
1725326920000|2024-09-03 01:28:40|198209.4|198084.4|198205|198078.7|198209.4|198084.4|198203.1|198078.1|6
1725326930000|2024-09-03 01:28:50|198202|198076.3|198208.3|198070.4|198208.3|198078.4|198202|198070.4|4
1725326940000|2024-09-03 01:29:00|198208.4|198070.8|198208.4|198071.9|198208.4|198071.9|198208.4|198070.8|2
1725326960000|2024-09-03 01:29:20|198200.7|198065.2|198188.8|198063.8|198200.7|198065.2|198188.8|198063.8|2
1725326970000|2024-09-03 01:29:30|198189.9|198064.9|198197.2|198062.2|198198.6|198070.5|198189.9|198062.2|6
1725326990000|2024-09-03 01:29:50|198206.7|198066.2|198207.2|198068.2|198207.9|198069.4|198206.7|198066.2|4
1725327000000|2024-09-03 01:30:00|198208.3|198063.9|198206.3|198071.4|198208.3|198071.4|198204.6|198063.8|8
1725327010000|2024-09-03 01:30:10|198206|198071.5|198206|198071.5|198206|198071.5|198206|198071.5|1
1725327020000|2024-09-03 01:30:20|198206.5|198071.9|198206.5|198071.9|198206.5|198071.9|198206.5|198071.9|1
1725327030000|2024-09-03 01:30:30|198193.5|198068.5|198192.5|198067.5|198193.5|198068.5|198192.5|198067.5|2
1725327050000|2024-09-03 01:30:50|198193.4|198068.4|198199.7|198070.2|198199.7|198070.2|198192.5|198067.5|4
1725327060000|2024-09-03 01:31:00|198199.9|198071.2|198199.9|198071.2|198199.9|198071.2|198199.9|198071.2|1
1725327070000|2024-09-03 01:31:10|198200.3||198200.3||198200.3||198200.3||1
1725327080000|2024-09-03 01:31:20|198193.6|198068.6|198192.6|198067.6|198193.6|198068.6|198192.6|198067.6|2
1725327090000|2024-09-03 01:31:30|198199.5|198072.3|198199.7|198073.5|198199.7|198073.5|198199.5|198072.3|2
1725327100000|2024-09-03 01:31:40|198201.5|198073.7|198201.5|198073.7|198201.5|198073.7|198201.5|198073.7|1
1725327110000|2024-09-03 01:31:50|198205.7|198073.6|198205.8|198075.4|198205.9|198075.4|198198.3|198067.8|10
1725327130000|2024-09-03 01:32:10|198206|198072.2|198205.6|198075.4|198206|198075.4|198205.6|198072.2|3
1725327140000|2024-09-03 01:32:20|198205.5|198074.7|198201.3|198075.2|198205.5|198075.2|198201.3|198074.7|2
1725327150000|2024-09-03 01:32:30|198201.6|198076.1|198201.6|198075|198201.7|198076.1|198201.6|198075|4
1725327160000|2024-09-03 01:32:40|198192.7|198067.7|198206.5|198073.5|198206.5|198073.5|198192.7|198067.7|4
1725327170000|2024-09-03 01:32:50|198207.9|198074.2|198213.6|198073.6|198213.6|198075.2|198207.9|198073.6|3
1725327180000|2024-09-03 01:33:00|198211.5|198072.2|198212.5|198077.3|198213.6|198078.8|198211.5|198072.2|8
1725327190000|2024-09-03 01:33:10|198213.1|198077.5|198212.5|198077.5|198213.1|198077.5|198212.4|198077.5|4
1725327200000|2024-09-03 01:33:20|198209.5|198075.9|198208.5|198075.7|198209.5|198075.9|198208.5|198075.7|2
1725327210000|2024-09-03 01:33:30|198201.6|198076.6|198201.8|198076.8|198201.8|198076.8|198201.6|198076.6|2
1725327220000|2024-09-03 01:33:40|198194.6|198069.6|198194.6|198069.6|198194.6|198069.6|198194.6|198069.6|1
1725327230000|2024-09-03 01:33:50|198195.4|198070.4|198210.6|198077.8|198211.3|198080.9|198195.4|198070.4|6
1725327240000|2024-09-03 01:34:00|198212.9|198082.8|198212.9|198082.9|198212.9|198082.9|198212.9|198082.8|2
1725327250000|2024-09-03 01:34:10|198212.7|198082.5|198212.7|198082.5|198212.7|198082.5|198212.7|198082.5|1
1725327260000|2024-09-03 01:34:20|198204|198079|198245.5|198109.8|198247.8|198109.8|198204|198079|7
1725327270000|2024-09-03 01:34:30|198248.8|198107.3|198251.4|198112.2|198251.7|198112.3|198248.8|198107.3|3
1725327290000|2024-09-03 01:34:50|198251|198114.5|198250.6|198112.9|198253.4|198115|198250.6|198107.3|6
1725327300000|2024-09-03 01:35:00|198251|198113.3|198251|198113.3|198251|198113.3|198251|198113.3|1
1725327320000|2024-09-03 01:35:20|198253|198104.9|198244.2|198112.6|198258|198112.6|198244.2|198101.7|5
1725327330000|2024-09-03 01:35:30|198246.3|198102.8|198244.7|198112.4|198253.8|198112.4|198244.7|198101.2|9
1725327340000|2024-09-03 01:35:40|198246.7|198101.5|198250.1|198113.8|198250.1|198113.9|198245.3|198101.5|10
1725327350000|2024-09-03 01:35:50|198252.6|198105.7|198250.9|198114.2|198252.8|198114.2|198250.5|198105.7|8
1725327360000|2024-09-03 01:36:00|198252.8|198106|198253.2|198106.4|198253.2|198106.4|198252.8|198106|2
1725327370000|2024-09-03 01:36:10|198251.5|198114.9|198252.1|198115|198258.9|198115|198251.5|198106.3|9
1725327380000|2024-09-03 01:36:20|198248.1|198103.5|198253.8|198110.8|198254.9|198118.8|198247.3|198103.5|9
1725327390000|2024-09-03 01:36:30||198110.5||198110.5||198110.5||198110.5|1
1725327410000|2024-09-03 01:36:50|198232.5|198107.5|198232.5|198107.5|198232.5|198107.5|198232.5|198107.5|1
1725327430000|2024-09-03 01:37:10|198272.1|198147.1|198243|198110.4|198272.1|198147.1|198225.8|198100.8|5
1725327440000|2024-09-03 01:37:20|198242.5|198111.4|198242.5|198111.4|198242.5|198111.4|198242.5|198111.4|1
1725327460000|2024-09-03 01:37:40|198232.8|198107.8|198232.8|198107.8|198232.8|198107.8|198232.8|198107.8|1
1725327480000|2024-09-03 01:38:00|198244.7|198118|198254.9|198115.1|198254.9|198118|198244.7|198109|3
1725327490000|2024-09-03 01:38:10|198258.4|198107.7|198296.7|198141.1|198297|198150.2|198255.3|198107.7|8
1725327500000|2024-09-03 01:38:20||198142.4||198142.4||198142.4||198142.4|1
1725327520000|2024-09-03 01:38:40|198269.9|198137.4|198269.9|198137.4|198269.9|198137.4|198269.9|198137.4|1
1725327530000|2024-09-03 01:38:50|198270.4|198137.2|198296.1|198154.2|198299|198156|198269.3|198137.2|4
1725327550000|2024-09-03 01:39:10|198298.9|198159|198309.1|198180.1|198312.6|198180.4|198298.9|198159|7
1725327560000|2024-09-03 01:39:20|198313.3|198179.9|198313.3|198175|198313.3|198179.9|198313.3|198175|2
1725327570000|2024-09-03 01:39:30|198313.7|198175.9|198313.7|198174.7|198313.7|198175.9|198313.7|198174.7|2
1725327580000|2024-09-03 01:39:40|198315.6|198172.8|198320.8|198173|198320.9|198173.5|198315.6|198172.1|7
1725327590000|2024-09-03 01:39:50|198320.9|198171.9|198320.9|198172.6|198324.6|198176.4|198320.8|198171.8|13
1725327600000|2024-09-03 01:40:00|198324.6|198176.3|198321.1|198179.6|198324.6|198179.6|198320.9|198173.1|4
1725327610000|2024-09-03 01:40:10|198316.4|198182.4|198317.2|198181.3|198325.7|198182.4|198316.4|198179.6|7
1725327620000|2024-09-03 01:40:20|198319.3|198175.1|198348.9|198211.8|198348.9|198211.8|198319.3|198175.1|7
1725327630000|2024-09-03 01:40:30|198347.4|198212.5|198348.1|198220.4|198352|198220.4|198347.4|198211.9|9
1725327640000|2024-09-03 01:40:40|198348.9|198219.7|198351.5|198211.3|198352.2|198219.7|198348.9|198211.2|10
1725327650000|2024-09-03 01:40:50|198350.5|198214.4|198347.9|198211|198350.5|198214.4|198347.6|198209.6|12
1725327660000|2024-09-03 01:41:00|198347.6|198214.6|198349.1|198221|198349.1|198221.7|198347.6|198214.6|5
1725327670000|2024-09-03 01:41:10|198349|198221.8|198349.3|198221.9|198349.3|198221.9|198349|198221.8|2
1725327680000|2024-09-03 01:41:20|198348.7|198223.7|198348.7|198223.7|198348.7|198223.7|198348.7|198223.7|2
1725327690000|2024-09-03 01:41:30|198348.2|198222.2|198348.9|198223.9|198348.9|198223.9|198347|198221.6|4
1725327700000|2024-09-03 01:41:40|198348.7|198223.7|198354.6|198222.6|198354.6|198223.9|198348.3|198222.5|5
1725327710000|2024-09-03 01:41:50|198355.5|198223.4|198355.2|198222.6|198355.5|198224.2|198354.9|198222.6|4
1725327720000|2024-09-03 01:42:00|198357|198224.3|198358.1|198218.7|198358.1|198224.3|198351.1|198218.7|18
1725327730000|2024-09-03 01:42:10|198354.5|198218.3|198359.9|198223|198359.9|198223|198354.5|198214.1|5
1725327740000|2024-09-03 01:42:20|198362.9|198217.5|198358.3|198222.2|198362.9|198223.8|198357.5|198216.6|7
1725327750000|2024-09-03 01:42:30|198362.7|198222.5|198362.7|198216.1|198362.7|198222.5|198358.7|198216.1|4
1725327760000|2024-09-03 01:42:40|198358.3|198222.5|198351.9|198225.1|198362.7|198225.1|198351.9|198215.9|11
1725327770000|2024-09-03 01:42:50|198355.5|198220.8|198388.1|198249.1|198388.1|198252.3|198352.8|198219.1|14
1725327780000|2024-09-03 01:43:00|198384.3|198253.4|198388.8|198261.1|198388.8|198261.1|198384.3|198253.4|6
1725327790000|2024-09-03 01:43:10|198389.2|198257.5|198394.9|198255.6|198397.9|198258.8|198389.2|198250.2|15
1725327800000|2024-09-03 01:43:20|198396.6|198260|198399.3|198262.5|198400.1|198266|198395.8|198255.5|14
1725327810000|2024-09-03 01:43:30|198393.9|198262.8|198400|198258.1|198400.8|198262.8|198387.8|198251.4|10
1725327820000|2024-09-03 01:43:40|198400.2|198258.8|198398.8|198256.6|198400.3|198258.8|198398.8|198256.6|5
1725327830000|2024-09-03 01:43:50|198400.1|198257.6|198399|198260.7|198400.1|198260.7|198398.7|198255.3|9
1725327840000|2024-09-03 01:44:00|198398.8|198261.3|198399|198261.1|198399|198261.7|198398.8|198255.4|6
1725327850000|2024-09-03 01:44:10|198399.3|198261.8|198399.4|198263.1|198402.5|198267.2|198399.3|198261.8|6
1725327860000|2024-09-03 01:44:20|198399.2|198263.2|198399.2|198262.3|198399.4|198263.3|198399.2|198256.9|4
1725327870000|2024-09-03 01:44:30|198391.4|198266.4|198391.7|198266.1|198391.7|198266.4|198391.4|198266.1|2
1725327880000|2024-09-03 01:44:40|198392.2|198265.5|198397|198261|198397|198268.2|198392.2|198261|7
1725327900000|2024-09-03 01:45:00|198397.5|198260.8|198396.9|198261|198401.4|198261|198396.9|198254.3|4
1725327910000|2024-09-03 01:45:10|198401.4|198254.5|198396.9|198260.6|198401.4|198261|198396.9|198254|6
1725327920000|2024-09-03 01:45:20|198391.8|198266.8|198399.5|198263.5|198399.5|198266.8|198391.8|198259.7|3
1725327930000|2024-09-03 01:45:30|198401.8|198257.6|198397.5|198263.5|198401.8|198263.9|198397.5|198257.6|4
1725327940000|2024-09-03 01:45:40|198396.8|198258.8|198397|198262.2|198401.3|198266.1|198396.8|198258.8|11
1725327950000|2024-09-03 01:45:50|198400.7|198265|198397.8|198263|198400.7|198265|198397.4|198257.3|5
1725327960000|2024-09-03 01:46:00|198398.1|198263.3|198398.1|198263.3|198398.1|198263.3|198398.1|198263.3|2
1725327970000|2024-09-03 01:46:10|198400.3|198257.4|198396.4|198262.5|198401.5|198262.5|198395|198254.1|6
1725327980000|2024-09-03 01:46:20|198400|198256.6|198396.4|198261.4|198400|198262.6|198396.4|198256.6|10
1725328000000|2024-09-03 01:46:40|198399.2|198256.2|198390.9|198262.7|198399.7|198264.1|198390.2|198256.2|8
1725328010000|2024-09-03 01:46:50|198391.1|198254.4|198392.2|198264.3|198398.9|198265.6|198391.1|198251.1|8
1725328020000|2024-09-03 01:47:00|198393.9|198257.1|198398.1|198262.4|198400.8|198264.9|198392.1|198255.9|7
1725328030000|2024-09-03 01:47:10|198400.6|198255.9|198398|198262.8|198401.3|198263.2|198398|198255.9|14
1725328040000|2024-09-03 01:47:20|198401.1|198257|198399.2|198263.6|198401.1|198264.2|198398|198256.3|15
1725328050000|2024-09-03 01:47:30|198401.6|198264|198399.3|198261.5|198401.6|198264|198397.7|198253.9|8
1725328060000|2024-09-03 01:47:40|198402.1|198261.4|198400.1|198263.2|198402.1|198263.2|198400.1|198255.3|4
1725328070000|2024-09-03 01:47:50|198402.8|198257.3|198401.2|198264.6|198404.8|198267.6|198399.8|198256.1|17
1725328080000|2024-09-03 01:48:00|198404.3|198258.5|198395.1|198259.1|198404.3|198262.1|198395.1|198253.2|9
1725328090000|2024-09-03 01:48:10|198398.2|198253.7|198397|198261.7|198398.2|198261.7|198397|198253.7|2
1725328100000|2024-09-03 01:48:20|198398.7|198254.8|198395.7|198263.8|198399.7|198264.4|198395.7|198254.8|10
1725328110000|2024-09-03 01:48:30|198395.8|198263.9|198397.3|198257.9|198398.2|198263.9|198394.2|198257.9|8
1725328120000|2024-09-03 01:48:40|198393.9|198262|198397.4|198258.1|198397.4|198262|198393.9|198257.9|5
1725328130000|2024-09-03 01:48:50|198393.5|198261.2|198393.6|198261.7|198398|198262.1|198393.5|198257.3|10
1725328140000|2024-09-03 01:49:00|198396.4|198257.7|198392|198260|198396.4|198262.7|198392|198256.8|7
1725328150000|2024-09-03 01:49:10|198392.1|198260.2|198394.9|198263|198394.9|198263|198392.1|198260.2|2
1725328160000|2024-09-03 01:49:20|198391.7|198258.6|198389.3|198264.3|198392.5|198266.3|198386.9|198258.6|9
1725328170000|2024-09-03 01:49:30|198392.2|198260.2|198389.7|198264.7|198392.4|198264.7|198388.3|198259.9|9
1725328180000|2024-09-03 01:49:40|198392.1|198261.4|198391.4|198261.1|198392.1|198264.2|198388.5|198261.1|8
1725328190000|2024-09-03 01:49:50|198392.2|198267.2|198393.1|198262.5|198396.7|198267.2|198389.6|198258.9|8
1725328200000|2024-09-03 01:50:00|198393.2|198261.6|198396.1|198265.1|198397|198265.6|198392.9|198261.6|5
1725328210000|2024-09-03 01:50:10|198396|198264.9|198387.9|198260.2|198396|198264.9|198386.8|198259.7|6
1725328220000|2024-09-03 01:50:20|198389.6|198261.7|198389.9|198261.8|198389.9|198261.8|198388.4|198261.2|5
1725328230000|2024-09-03 01:50:30|198389.3|198258.3|198383.8|198258.7|198389.3|198258.7|198383.8|198258.3|2
1725328240000|2024-09-03 01:50:40|198387.7|198256.7|198386.4|198259.4|198387.7|198259.4|198386.4|198256.7|2
1725328250000|2024-09-03 01:50:50|198384.6|198259|198352.8|198211.5|198384.6|198259|198351.8|198206.8|8
1725328260000|2024-09-03 01:51:00|198353.3|198210.8|198353.3|198206.7|198353.3|198210.8|198353.3|198206.1|3
1725328270000|2024-09-03 01:51:10|198351.1|198205.7|198314.8|198175.5|198351.1|198205.7|198314.8|198175.5|4
1725328290000|2024-09-03 01:51:30|198312.5|198175.6|198311.7|198173.3|198312.5|198175.6|198311.7|198173.3|5
1725328300000|2024-09-03 01:51:40|198311.9|198174.1|198310.2|198173.6|198314.7|198174.1|198306.2|198168.8|10
1725328310000|2024-09-03 01:51:50|198306.1|198172.4|198305.4|198169.1|198306.1|198175.5|198305.4|198168.7|6
1725328320000|2024-09-03 01:52:00|198303.2|198167.9|198303.2|198167.9|198303.2|198167.9|198303.2|198167.9|1
1725328330000|2024-09-03 01:52:10|198271.5|198164.7|198272.3|198139|198275.2|198164.7|198271|198130|14
1725328340000|2024-09-03 01:52:20|198275.1|198139.2|198272.6|198139.2|198275.4|198139.2|198272.2|198134.3|9
1725328350000|2024-09-03 01:52:30|198272.1|198138.7|198271.2|198133.3|198274.9|198138.7|198271.2|198133.3|8
1725328360000|2024-09-03 01:52:40|198271.8|198130.1|198265.6|198133.5|198271.8|198138.8|198265.6|198130.1|12
1725328370000|2024-09-03 01:52:50|198265.3|198130.4|198265.8|198132.2|198265.9|198135|198265.3|198130.4|10
1725328380000|2024-09-03 01:53:00|198265.9|198129.6|198268.2|198139.3|198274.6|198139.3|198261.4|198129.6|17
1725328390000|2024-09-03 01:53:10|198271|198141.8|198270.7|198139.4|198271.1|198141.8|198268.5|198138.2|5
1725328400000|2024-09-03 01:53:20|198267|198135.9|198257.2|198125.8|198267|198136|198257.1|198125.8|8
1725328410000|2024-09-03 01:53:30|198254.5|198095.4|198220.2|198095.2|198254.5|198095.4|198219|198093.4|7
1725328420000|2024-09-03 01:53:40|198224.1|198098.9|198242.2|198103.9|198243|198105.8|198224.1|198098.1|16
1725328430000|2024-09-03 01:53:50|198242.1|198105|198245.3|198107.8|198245.3|198107.8|198242.1|198105|2
1725328440000|2024-09-03 01:54:00|198247.7|198110.6|198241.5|198106.7|198247.7|198110.6|198241.5|198106.7|5
1725328450000|2024-09-03 01:54:10|198244.3|198109.5|198241.7|198100.8|198244.4|198109.5|198241.5|198100.8|14
1725328460000|2024-09-03 01:54:20|198241.6|198101.8|198271|198140.6|198274.1|198140.6|198241.6|198101.8|6
1725328480000|2024-09-03 01:54:40|198271.3|198139.3|198271.3|198141.1|198271.3|198141.1|198271.3|198139.3|3
1725328490000|2024-09-03 01:54:50|198272.1|198143.9|198268.6|198143.6|198272.1|198143.9|198268.6|198143.2|3
1725328500000|2024-09-03 01:55:00|198267.9|198142.9|198270.6|198145.1|198270.6|198145.1|198267.9|198142.9|2
1725328510000|2024-09-03 01:55:10|198275.1|198143.7|198275.6|198143.8|198275.6|198143.8|198275.1|198143.7|2
1725328520000|2024-09-03 01:55:20|198275.3|198142.5|198270.5|198139.8|198275.3|198144|198270.5|198139.8|6
1725328530000|2024-09-03 01:55:30||198140.7||198140.7||198140.7||198140.7|1
1725328540000|2024-09-03 01:55:40|198270.9|198145.5|198271.7|198145.4|198272.2|198145.5|198270.9|198145.4|3
1725328550000|2024-09-03 01:55:50|198272.3|198145.6|198272.3|198145.6|198272.3|198145.6|198272.3|198145.6|1
1725328560000|2024-09-03 01:56:00|198271|198144|198270.7|198143.1|198271|198144|198270.7|198141.2|5
1725328570000|2024-09-03 01:56:10|198270.8|198142.6|198254.3|198129.3|198270.8|198142.6|198254.3|198129.3|3
1725328580000|2024-09-03 01:56:20|198254.7|198129.7|198255.1|198130.1|198255.1|198130.1|198254.7|198129.7|2
1725328590000|2024-09-03 01:56:30|198255.4|198130.4|198257.1|198132.1|198258.2|198133.2|198255.4|198130.4|8
1725328600000|2024-09-03 01:56:40|198257.2|198132.2|198269|198144|198269|198144|198256.3|198131.3|5
1725328610000|2024-09-03 01:56:50|198266.5|198141.5|198269.2|198144.2|198269.2|198144.2|198266.4|198141.4|4
1725328620000|2024-09-03 01:57:00|198266.8|198141.8|198257.8|198132.8|198266.8|198141.8|198257.8|198132.8|4
1725328630000|2024-09-03 01:57:10|198256|198131|198244.8|198113|198265.1|198140.1|198244.7|198113|9
1725328670000|2024-09-03 01:57:50|198226.8|198101.8|198226.8|198101.8|198226.8|198101.8|198226.8|198101.8|1
1725328680000|2024-09-03 01:58:00|198234.9|198102.2|198235.5|198109.7|198236.6|198110.1|198234.9|198102.2|4
1725328690000|2024-09-03 01:58:10|198234.4|198109.4|198222.4|198097.4|198234.4|198109.4|198222.4|198097.4|4
1725328700000|2024-09-03 01:58:20|198222.5|198097.5|198221.2|198096.2|198222.5|198097.5|198217.9|198092.9|8
1725328710000|2024-09-03 01:58:30|198221.7|198096.7|198223.4|198098.4|198223.9|198098.9|198221.6|198096.6|6
1725328720000|2024-09-03 01:58:40|198229.9|198104.9|198284.7|198159.7|198284.7|198159.7|198228.5|198103.5|12
1725328750000|2024-09-03 01:59:10|198286.8|198161.8|198287.5|198162.5|198287.5|198162.5|198286.8|198161.8|2
1725328760000|2024-09-03 01:59:20|198284.4|198159.4|198290.7|198165.7|198290.7|198165.7|198284.4|198159.4|3
1725328770000|2024-09-03 01:59:30|198291.7|198166.7|198291.7|198166.7|198291.7|198166.7|198291.7|198166.7|1
1725328790000|2024-09-03 01:59:50|198293.5|198168.5|198293.4|198167.2|198300|198175|198293.4|198167.2|4
1725328800000|2024-09-03 02:00:00|198297.9|198162.2|198319.3|198194.3|198325.8|198198.7|198297.9|198162.2|17
1725328810000|2024-09-03 02:00:10|198323.1|198194|198317|198192|198323.1|198194.3|198316.5|198191.5|10
1725328820000|2024-09-03 02:00:20|198318.3|198193.3|198306.6|198181.6|198318.3|198193.3|198302.8|198177.8|10
1725328830000|2024-09-03 02:00:30|198308.8|198183.8|198288.1|198162.9|198310|198185|198280.1|198155.1|14
1725328840000|2024-09-03 02:00:40|198291.3|198157.9|198295|198170|198295|198170|198291.3|198157.9|3
1725328850000|2024-09-03 02:00:50|198294.9|198169.9|198310.1|198185.1|198310.1|198185.1|198294.9|198169.9|4
1725328860000|2024-09-03 02:01:00|198312.9|198187.9|198320.7|198195.7|198322.2|198197.2|198312.9|198187.9|8
1725328870000|2024-09-03 02:01:10|198320.9|198195.9|198312|198187|198320.9|198195.9|198311.3|198186.3|18
1725328880000|2024-09-03 02:01:20|198312.6|198187.6|198317.6|198192.6|198319.6|198194.6|198311.8|198186.8|18
1725328890000|2024-09-03 02:01:30|198315.8|198190.8|198331.6|198206.6|198334.3|198206.7|198315.8|198190.8|19
1725328900000|2024-09-03 02:01:40|198333.9|198202.5|198319|198194|198357.6|198232.6|198313.3|198188.3|16
1725328910000|2024-09-03 02:01:50|198314.9|198189.9|198329.9|198194|198329.9|198194.3|198310.6|198185.6|20
1725328920000|2024-09-03 02:02:00|198329.7|198194.9|198329.8|198194.5|198329.9|198198.2|198329.5|198194.5|15
1725328930000|2024-09-03 02:02:10|198329.7|198197.5|198328.8|198199.1|198329.7|198199.1|198324|198191.8|20
1725328940000|2024-09-03 02:02:20|198329|198199.2|198329.3|198198.7|198329.3|198199.5|198329|198196|12
1725328950000|2024-09-03 02:02:30|198329.5|198196|198329.5|198196.5|198329.7|198199.2|198329.5|198196|13
1725328960000|2024-09-03 02:02:40|198328.9|198199.5|198327.9|198202.9|198328.9|198202.9|198325|198195.7|13
1725328970000|2024-09-03 02:02:50|198328.2|198203.2|198330.8|198201.4|198330.8|198204.7|198327.4|198201.4|10
1725328980000|2024-09-03 02:03:00|198331.1|198201.5|198330.9|198202.5|198331.1|198205.5|198330.6|198201.5|10
1725329000000|2024-09-03 02:03:20|198327.9|198202.9|198327.9|198202.9|198327.9|198202.9|198327.9|198202.9|1
1725329010000|2024-09-03 02:03:30|198329.7|198204.7|198334.3|198200.8|198334.3|198204.9|198327.7|198200.5|11
1725329020000|2024-09-03 02:03:40|198333.8|198200.7|198333.8|198200.2|198333.8|198203.7|198333.8|198200.2|14
1725329040000|2024-09-03 02:04:00|198334.6|198203|198330.3|198205.3|198334.7|198205.3|198328.3|198199.8|17
1725329050000|2024-09-03 02:04:10|198328.5|198203.5|198330.5|198205.5|198330.7|198205.7|198328.5|198203.5|18
1725329060000|2024-09-03 02:04:20|198330.7|198205.7|198328.7|198203.7|198330.7|198205.7|198328.7|198203.7|12
1725329070000|2024-09-03 02:04:30|198332.1|198201.8|198332.1|198201.8|198332.1|198201.8|198332.1|198201.8|1
1725329080000|2024-09-03 02:04:40|198334.6||198334.6||198334.6||198334.6||1
1725329090000|2024-09-03 02:04:50|198332.1|198201.9|198363.4|198235.1|198364.7|198236.9|198332.1|198201.9|12
1725329100000|2024-09-03 02:05:00||198236.1||198236.1||198236.1||198236.1|1
1725329110000|2024-09-03 02:05:10|198363.3|198234.4|198363.3|198234.4|198363.3|198234.4|198363.3|198234.4|1
1725329130000|2024-09-03 02:05:30|198360.3|198235.3|198362.7|198237.7|198362.7|198237.7|198359|198234|9
1725329140000|2024-09-03 02:05:40|198364.5|198236.6|198364.6|198239.6|198369.3|198240.9|198363.1|198236.3|21
1725329150000|2024-09-03 02:05:50|198366.6|198241.6|198378.4|198252.6|198386.4|198253.8|198362.1|198237.1|18
1725329160000|2024-09-03 02:06:00|198386.4|198252.3|198378.7|198252.1|198386.4|198254.9|198378.7|198251.9|7
1725329170000|2024-09-03 02:06:10|198379.4|198253.8|198333.7|198200.2|198383.5|198253.9|198331|198200.1|14
1725329180000|2024-09-03 02:06:20|198333.4|198200|198330.9|198197.4|198337.2|198200|198330.9|198197.4|6
1725329190000|2024-09-03 02:06:30|198330.8|198197.6|198330.8|198197.6|198330.8|198197.6|198330.8|198197.6|1
1725329200000|2024-09-03 02:06:40|198330.9||198330.9||198330.9||198330.9||1
1725329220000|2024-09-03 02:07:00|198323.8|198198.8|198323.8|198198.8|198323.8|198198.8|198323.8|198198.8|1
1725329230000|2024-09-03 02:07:10|198324.2|198199.2|198322.8|198197.8|198324.2|198199.2|198322.8|198197.8|3
1725329240000|2024-09-03 02:07:20|198329.7|198200.4|198315.7|198188.6|198330|198200.4|198315.7|198182.8|9
1725329250000|2024-09-03 02:07:30|198327.2|198186.9|198325|198196.2|198327.2|198197|198325|198186.9|6
1725329260000|2024-09-03 02:07:40|198325.1|198193.6|198323.5|198196.2|198326.7|198197.3|198322.2|198193.2|18
1725329270000|2024-09-03 02:07:50|198321.4|198194.6|198321.5|198194.4|198321.5|198194.6|198321.4|198194.4|2
1725329280000|2024-09-03 02:08:00|198321.6|198195.2|198321.6|198195.2|198321.6|198195.2|198321.6|198195.2|1
1725329290000|2024-09-03 02:08:10|198321.8|198196.7|198320.3|198190.4|198324.4|198196.7|198320.3|198190.4|7
1725329300000|2024-09-03 02:08:20|198323.7|198194.3|198323.9|198194.7|198323.9|198194.7|198320.3|198190.7|3
1725329310000|2024-09-03 02:08:30|198320.5|198191.3|198321.8|198196.8|198324.1|198199.1|198320.5|198191.3|11
1725329320000|2024-09-03 02:08:40|198324.1|198199.1|198325.4|198200.4|198325.4|198200.4|198324.1|198199.1|4
1725329330000|2024-09-03 02:08:50|198324.2|198199.2|198323.7|198198.7|198324.2|198199.2|198323.7|198198.7|2
1725329340000|2024-09-03 02:09:00|198324.8|198199.4|198326.1|198196.7|198327.8|198200.6|198324.8|198196.7|12
1725329350000|2024-09-03 02:09:10|198327.7|198198.8|198326.2|198196.8|198327.8|198199.8|198325.8|198196.5|17
1725329360000|2024-09-03 02:09:20|198327.5|198199.3|198325.8|198196.8|198327.5|198200.1|198325.8|198196.8|10
1725329370000|2024-09-03 02:09:30|198327.6|198199.1|198324.1|198197.3|198327.6|198200.4|198321.8|198196.8|20
1725329380000|2024-09-03 02:09:40|198325.3|198200.3|198324|198199|198325.3|198200.3|198321.8|198196.8|14
1725329390000|2024-09-03 02:09:50|198322|198197|198325|198192.9|198326.1|198197|198322|198192.9|3
1725329400000|2024-09-03 02:10:00|198327.3|198191.9|198314.7|198189.4|198327.3|198191.9|198314.7|198189.4|3
1725329410000|2024-09-03 02:10:10|198306.2|198181.2|198309.3|198184.3|198309.3|198184.3|198306.2|198181.2|5
1725329420000|2024-09-03 02:10:20|198308.9|198183.9|198288.9|198149|198309|198184|198287|198148.4|16
1725329430000|2024-09-03 02:10:30|198287.7|198154.8|198289.2|198149.2|198289.2|198154.8|198287.3|198149|11
1725329440000|2024-09-03 02:10:40|198288.1|198155.2|198289.2|198148.2|198289.5|198155.2|198288.1|198148.2|4
1725329450000|2024-09-03 02:10:50|198287.7|198152|198281.3|198153.9|198287.7|198154.3|198280.9|198147.4|13
1725329460000|2024-09-03 02:11:00|198280|198152.3|198264.1|198139.1|198281.2|198154.7|198264.1|198139.1|6
1725329470000|2024-09-03 02:11:10|198264.2|198139.2|198192.8|198067.8|198264.2|198139.2|198192.8|198067.8|8
1725329480000|2024-09-03 02:11:20|198190.7|198065.7|198183.6|198052.2|198190.7|198065.7|198178.8|198052.2|5
1725329490000|2024-09-03 02:11:30|198180|198048.6|198179.8|198048|198183|198048.6|198178.6|198046.1|8
1725329500000|2024-09-03 02:11:40|198181.8|198048.4|198181.8|198049.7|198181.9|198050.8|198181.8|198047.6|5
1725329510000|2024-09-03 02:11:50|198168.6|198034.5|198166.8|198035.8|198169.5|198035.8|198166.8|198034.2|3
1725329520000|2024-09-03 02:12:00|198162.7|198033|198165.7|198032.1|198165.7|198033|198162.2|198024.9|12
1725329530000|2024-09-03 02:12:10|198163.5|198029.8|198152.9|198021.7|198163.5|198029.8|198152.5|198020.2|8
1725329540000|2024-09-03 02:12:20|198158.9|198021.4|198164.1|198028.4|198164.8|198029.1|198154.2|198021.4|13
1725329550000|2024-09-03 02:12:30|198162.6|198026.6|198162.9|198033.2|198163.7|198034|198159.4|198023.5|12
1725329560000|2024-09-03 02:12:40|198164.6|198031.3|198162.6|198031.1|198164.8|198033.4|198162.2|198030.5|6
1725329570000|2024-09-03 02:12:50|198163.3|198028.3|198162.4|198030.6|198163.7|198032.9|198161.6|198027.5|14
1725329580000|2024-09-03 02:13:00|198163.3|198032.1|198162.3|198031.1|198163.3|198032.1|198162.3|198031.1|2
1725329590000|2024-09-03 02:13:10|198163.1|198032.5|198163.1|198032.5|198163.1|198032.5|198163.1|198032.5|1
1725329600000|2024-09-03 02:13:20|198162.5|198030.1|198162.4|198029.2|198162.5|198030.1|198162.4|198029.2|2
1725329610000|2024-09-03 02:13:30|198164.9|198031|198165|198031|198165.2|198031|198160.1|198025.9|10
1725329620000|2024-09-03 02:13:40|198161.1|198026.6|198165.3|198032.7|198165.4|198032.7|198161.1|198026.6|7
1725329630000|2024-09-03 02:13:50|198161.3|198028.1|198165|198031|198165|198031|198160.9|198027.3|3
1725329640000|2024-09-03 02:14:00|198161.7|198027.5|198161.7|198029.8|198165.9|198033|198161.2|198027|6
1725329650000|2024-09-03 02:14:10|198164.9|198033.9|198164.7|198033.3|198165.2|198033.9|198160.5|198028.9|7
1725329660000|2024-09-03 02:14:20|198160.5|198029.2|198169.3|198040.1|198177.5|198049.5|198160.3|198029.2|12
1725329670000|2024-09-03 02:14:30|198169.2|198042.9|198179.2|198049.4|198179.2|198049.4|198169.2|198041.6|6
1725329680000|2024-09-03 02:14:40|198175.7|198047.9|198172.5|198047.5|198175.7|198048.6|198172.4|198047.4|7
1725329690000|2024-09-03 02:14:50|198170.8|198045.8|198177.9|198052.9|198177.9|198052.9|198170.8|198045.8|11
1725329700000|2024-09-03 02:15:00|198177.7|198052.7|198175.1|198050.1|198177.8|198052.8|198175.1|198050.1|5
1725329720000|2024-09-03 02:15:20|198172.5|198047.5|198172.5|198047.5|198172.5|198047.5|198172.5|198047.5|1
1725329730000|2024-09-03 02:15:30|198170.4|198045.4|198181.2|198056.2|198184|198056.2|198170.4|198045.4|7
1725329740000|2024-09-03 02:15:40|198178.6|198053.6|198178.3|198053|198180.5|198055|198177.3|198048.8|9
1725329750000|2024-09-03 02:15:50|198179.6|198054.3|198179.9|198054.9|198181|198056|198178.7|198052.1|11
1725329760000|2024-09-03 02:16:00|198177.5|198052.2|198177.5|198052.2|198177.5|198052.2|198177.5|198052.2|1
1725329770000|2024-09-03 02:16:10|198177.7|198052|198177.6|198052.1|198177.7|198052.1|198177.6|198052|2
1725329780000|2024-09-03 02:16:20|198174.4|198049.4|198177.8|198052.8|198177.8|198052.8|198174.4|198049.4|2
1725329790000|2024-09-03 02:16:30|198177.9|198052.9|198178.3|198053.3|198178.3|198053.3|198176.8|198051.8|3
1725329800000|2024-09-03 02:16:40|198178.4|198053.4|198178.4|198053.4|198178.4|198053.4|198178.4|198053.4|1
1725329810000|2024-09-03 02:16:50|198178.3|198053.3|198178.3|198053.3|198178.3|198053.3|198178.3|198053.3|1
1725329820000|2024-09-03 02:17:00|198177.9|198052.9|198172.9|198047.9|198177.9|198052.9|198172.9|198047.9|3
1725329830000|2024-09-03 02:17:10|198173.2|198048.2|198173.2|198048.2|198173.2|198048.2|198173.2|198048.2|1
1725329850000|2024-09-03 02:17:30|198171.5|198046.5|198174.8|198049.8|198181.4|198056.4|198165|198040|7
1725329860000|2024-09-03 02:17:40|198173.8|198048.8|198173.8|198048.8|198173.8|198048.8|198173.8|198048.8|1
1725329880000|2024-09-03 02:18:00|198174.1|198049.1|198174.1|198049.1|198174.1|198049.1|198174.1|198049.1|1
1725329900000|2024-09-03 02:18:20|198170.7|198045.7|198170.7|198045.7|198170.7|198045.7|198170.7|198045.7|1
1725329910000|2024-09-03 02:18:30|198173.7|198048.7|198178.9|198053.9|198179.4|198054.4|198173.7|198048.7|4
1725329940000|2024-09-03 02:19:00|198179.7|198054.7|198172.7|198047.7|198179.7|198054.7|198172.7|198047.7|3
1725329960000|2024-09-03 02:19:20|198177.4|198052.4|198177.4|198052.4|198177.4|198052.4|198177.4|198052.4|1
1725329970000|2024-09-03 02:19:30|198180.4|198055.4|198192.2|198067|198195.7|198069.6|198180.4|198055.4|13
1725329980000|2024-09-03 02:19:40|198192.1|198065.1|198201.5|198076.5|198201.5|198076.5|198192.1|198064.1|8
1725329990000|2024-09-03 02:19:50|198201|198076|198196|198071|198201|198076|198196|198071|2
1725330000000|2024-09-03 02:20:00|198195.3|198066.3|198175.9|198046.5|198195.4|198066.3|198175.9|198046.5|4
1725330010000|2024-09-03 02:20:10|198172.3||198172.3||198172.3||198172.3||1
1725330020000|2024-09-03 02:20:20|198172.4|198043.7|198172.4|198043.7|198172.4|198043.7|198172.4|198043.7|2
1725330040000|2024-09-03 02:20:40|198169.1|198044.1|198169.1|198044.1|198169.1|198044.1|198169.1|198044.1|1
1725330050000|2024-09-03 02:20:50|198174.5|198040|198174.5|198040|198174.5|198040|198174.5|198040|1
1725330070000|2024-09-03 02:21:10|198174.2|198041.1|198174.2|198041.1|198174.2|198041.1|198174.2|198041.1|1
1725330080000|2024-09-03 02:21:20|198166.2|198041.2|198166.2|198041.2|198166.2|198041.2|198166.2|198041.2|1
1725330090000|2024-09-03 02:21:30|198165.2|198040.2|198165.2|198040.2|198165.2|198040.2|198165.2|198040.2|1
1725330110000|2024-09-03 02:21:50|198161|198036|198173.3|198036.2|198173.3|198036.2|198161|198036|2
1725330130000|2024-09-03 02:22:10||198036.3||198036.3||198036.3||198036.3|1
1725330140000|2024-09-03 02:22:20|198161|198036|198161|198036|198161|198036|198161|198036|1
1725330160000|2024-09-03 02:22:40|198173.6|198036.7|198173.6|198036.7|198173.6|198036.7|198173.6|198036.7|1
1725330190000|2024-09-03 02:23:10|198169.4|198042|198167.2|198042.2|198169.4|198042.2|198166.4|198041.3|3
1725330200000|2024-09-03 02:23:20|198172.7|198043.5|198170.7|198045.7|198172.7|198047.2|198170.7|198043.5|3
1725330210000|2024-09-03 02:23:30|198172.7|198047.2|198172.7|198047.2|198172.7|198047.2|198172.7|198047.2|1
1725330230000|2024-09-03 02:23:50|198168|198043|198161.5|198036.5|198168|198043|198161.5|198036.5|2
1725330250000|2024-09-03 02:24:10|198173.9|198045.6|198173.9|198045.6|198173.9|198045.6|198173.9|198045.6|1
1725330280000|2024-09-03 02:24:40|198161.5|198036.5|198161.5|198036.5|198161.5|198036.5|198161.5|198036.5|1
1725330310000|2024-09-03 02:25:10|198174.2|198046|198174.2|198046|198174.2|198046|198174.2|198046|1
1725330340000|2024-09-03 02:25:40|198161.5|198036.5|198161.5|198036.5|198161.5|198036.5|198161.5|198036.5|1
1725330360000|2024-09-03 02:26:00|198161.3|198036.3|198173.3|198046.2|198173.3|198046.2|198160.9|198035.9|3
1725330390000|2024-09-03 02:26:30|198160.9|198035.9|198160.9|198035.9|198160.9|198035.9|198160.9|198035.9|1
1725330420000|2024-09-03 02:27:00|198173.2|198046.1|198173.2|198046.1|198173.2|198046.1|198173.2|198046.1|1
1725330450000|2024-09-03 02:27:30|198160.9|198035.9|198160.9|198035.9|198160.9|198035.9|198160.9|198035.9|1
1725330460000|2024-09-03 02:27:40|198161|198036|198161|198036|198161|198036|198161|198036|1
1725330470000|2024-09-03 02:27:50|198173.5|198046.4|198173.5|198046.4|198173.5|198046.4|198173.5|198046.4|1
1725330500000|2024-09-03 02:28:20|198161|198036|198161|198036|198161|198036|198161|198036|1
1725330530000|2024-09-03 02:28:50|198173.8|198046.7|198173.8|198046.7|198173.8|198046.7|198173.8|198046.7|1
1725330560000|2024-09-03 02:29:20|198161|198036|198161|198036|198161|198036|198161|198036|1
1725330570000|2024-09-03 02:29:30|198163|198038|198168.4|198041.4|198168.4|198041.4|198163|198038|2
1725330590000|2024-09-03 02:29:50|198173.6|198045.6|198173.6|198045.6|198173.6|198045.6|198173.6|198045.6|1
1725330600000|2024-09-03 02:30:00|198174.6|198045.2|198174.4|198045.6|198174.6|198045.6|198174.4|198045.2|2
1725330620000|2024-09-03 02:30:20|198176.7|198045|198175.4|198039.2|198176.7|198045|198170.1|198039.2|3
1725330650000|2024-09-03 02:30:50|198164.7|198037.7|198164.7|198037.7|198164.7|198037.7|198164.7|198037.7|1
1725330670000|2024-09-03 02:31:10|198178.7|198042.5|198178.7|198042.5|198178.7|198042.5|198178.7|198042.5|1
1725330710000|2024-09-03 02:31:50|198162.2|198033.8|198163.6|198038.6|198163.6|198038.6|198162.2|198033.8|2
1725330720000|2024-09-03 02:32:00|198162.8|198037.8|198162.8|198037.8|198162.8|198037.8|198162.8|198037.8|1
1725330730000|2024-09-03 02:32:10|198171.2|198042.2|198171.2|198042.2|198171.2|198042.2|198171.2|198042.2|1
1725330750000|2024-09-03 02:32:30|198171.9|198042|198171.9|198042|198171.9|198042|198171.9|198042|1
1725330760000|2024-09-03 02:32:40|198163.2|198038.2|198163.2|198038.2|198163.2|198038.2|198163.2|198038.2|1
1725330780000|2024-09-03 02:33:00|198172.1|198042.2|198172|198042.1|198172.1|198042.2|198172|198042.1|2
1725330810000|2024-09-03 02:33:30|198163.1|198038.1|198166.8|198041.8|198166.8|198041.8|198163.1|198038.1|2
1725330840000|2024-09-03 02:34:00|198171.5|198043.2|198171.5|198043.2|198171.5|198043.2|198171.5|198043.2|1
1725330850000|2024-09-03 02:34:10|198171.9|198042|198171.9|198042|198171.9|198042|198171.9|198042|1
1725330870000|2024-09-03 02:34:30|198159.8|198034.8|198157.4|198032.4|198159.8|198034.8|198157.4|198032.4|2
1725330890000|2024-09-03 02:34:50|198166.9|198038.7|198166.9|198038.7|198166.9|198038.7|198166.9|198038.7|1
1725330910000|2024-09-03 02:35:10|198168.8|198041.1|198168.8|198041.1|198168.8|198041.1|198168.8|198041.1|1
1725330920000|2024-09-03 02:35:20|198160.6|198035.6|198160.6|198035.6|198160.6|198035.6|198160.6|198035.6|1
1725330930000|2024-09-03 02:35:30|198160.7|198035.7|198160.7|198035.7|198160.7|198035.7|198160.7|198035.7|1
1725330950000|2024-09-03 02:35:50|198169|198041.3|198169|198041.4|198169|198041.4|198169|198041.3|2
1725330970000|2024-09-03 02:36:10|198167|198041.5|198167|198039.1|198167|198041.5|198167|198039.1|2
1725330990000|2024-09-03 02:36:30|198160.9|198035.9|198160.9|198035.9|198160.9|198035.9|198160.9|198035.9|1
1725331000000|2024-09-03 02:36:40|198168.8|198041.9|198168.8|198041.9|198168.8|198041.9|198168.8|198041.9|1
1725331020000|2024-09-03 02:37:00|198170.6|198045.6|198170.6|198045.6|198170.6|198045.6|198170.6|198045.6|1
1725331030000|2024-09-03 02:37:10|198167.7|198042.7|198167.7|198042.7|198167.7|198042.7|198167.7|198042.7|1
1725331050000|2024-09-03 02:37:30|198160.6|198035.6|198160.6|198035.6|198160.6|198035.6|198160.6|198035.6|1
1725331060000|2024-09-03 02:37:40|198169.2|198040.9|198169.2|198040.9|198169.2|198040.9|198169.2|198040.9|1
1725331080000|2024-09-03 02:38:00||198041||198041||198041||198041|1
1725331090000|2024-09-03 02:38:10|198160.7|198035.7|198160.7|198035.7|198160.7|198035.7|198160.7|198035.7|1
1725331110000|2024-09-03 02:38:30|198169.4|198041.2|198169.4|198041.2|198169.4|198041.2|198169.4|198041.2|1
1725331140000|2024-09-03 02:39:00|198160.7|198035.7|198160.7|198035.7|198160.7|198035.7|198160.7|198035.7|1
1725331170000|2024-09-03 02:39:30|198169.3|198041.2|198169.3|198041.2|198169.3|198041.2|198169.3|198041.2|1
1725331200000|2024-09-03 02:40:00|198160.7|198035.7|198160.7|198035.7|198160.7|198035.7|198160.7|198035.7|1
1725331220000|2024-09-03 02:40:20|198169.4|198041.3|198205.3|198080.3|198207.8|198082.8|198169.4|198041.3|5
1725331230000|2024-09-03 02:40:30|198205.4|198080.4|198204.3|198079.3|198205.4|198080.4|198204.3|198079.3|3
1725331240000|2024-09-03 02:40:40|198206.7|198080.8|198220.4|198093.1|198220.9|198095.9|198206.7|198080.8|5
1725331250000|2024-09-03 02:40:50|198222.8|198093.8|198217.4|198086.8|198228.6|198102.9|198217.4|198086.8|5
1725331260000|2024-09-03 02:41:00|198212.2|198083.6|198212.2|198083.6|198212.2|198083.6|198212.2|198083.6|1
1725331280000|2024-09-03 02:41:20|198208.9|198083.9|198207.3|198082.3|198208.9|198083.9|198205|198080|4
1725331290000|2024-09-03 02:41:30|198204.9|198079.9|198207.2|198082.2|198207.3|198082.3|198204.8|198079.8|4
1725331300000|2024-09-03 02:41:40|198204.7|198079.7|198207.1|198082.1|198207.2|198082.2|198204.7|198079.7|6
1725331310000|2024-09-03 02:41:50|198207.5|198082.5|198201.4|198076|198207.5|198082.5|198197.6|198072.2|7
1725331330000|2024-09-03 02:42:10|198197.7|198072.3|198197.7|198072.3|198197.7|198072.3|198197.7|198072.3|1
1725331340000|2024-09-03 02:42:20|198197.2|198072.2|198197.2|198072.2|198198.1|198072.2|198195.8|198070.8|5
1725331360000|2024-09-03 02:42:40|198200.9|198075.9|198205.8|198080.8|198208.1|198083.1|198200.9|198075.9|11
1725331370000|2024-09-03 02:42:50|198203.7|198078.7|198205.7|198080.7|198206.8|198081|198202.6|198077.6|10
1725331380000|2024-09-03 02:43:00|198205.2|198080.2|198203.2|198078.2|198205.2|198080.2|198202.5|198077.5|7
1725331390000|2024-09-03 02:43:10|198204|198078.6|198205.1|198080.1|198205.1|198080.1|198203.2|198078.2|7
1725331400000|2024-09-03 02:43:20|198202.5|198077.5|198204.9|198079.9|198204.9|198079.9|198202|198077|3
1725331410000|2024-09-03 02:43:30|198202.9|198074.8|198202.9|198074.8|198202.9|198074.8|198202.9|198074.8|1
1725331420000|2024-09-03 02:43:40|198193.8|198067.8|198165.6|198040.6|198193.8|198067.8|198164.4|198039|6
1725331430000|2024-09-03 02:43:50|198166.5|198041.5|198166.1|198041.1|198166.8|198041.8|198164.4|198039.4|6
1725331450000|2024-09-03 02:44:10|198166.5|198041.5|198166.1|198041.1|198166.5|198041.5|198165.9|198040.9|5
1725331460000|2024-09-03 02:44:20|198166.5|198041.5|198173.9|198045.1|198174|198049|198162.3|198032.2|16
1725331470000|2024-09-03 02:44:30|198175.2|198042.8|198179.2|198043.3|198179.2|198046.9|198175.2|198039.9|6
1725331480000|2024-09-03 02:44:40|198175.3|198048.5|198160.3|198029.1|198177.2|198048.5|198160.3|198029.1|8
1725331490000|2024-09-03 02:44:50|198166.7|198028.7|198164.4|198030.5|198166.7|198030.7|198159.9|198028.7|12
1725331500000|2024-09-03 02:45:00|198160|198030.1|198157|198029.8|198163.8|198030.4|198157|198026.8|18
1725331510000|2024-09-03 02:45:10|198163.2|198026.8|198161.6|198026|198163.2|198029.8|198157|198026|7
1725331520000|2024-09-03 02:45:20|198157.6|198029.2|198165.8|198028.5|198166.5|198030.8|198157.6|198026|11
1725331530000|2024-09-03 02:45:30||198028.8||198028.8||198028.8||198028.8|1
1725331550000|2024-09-03 02:45:50|198156.7|198025.1|198149.4|198020.3|198156.7|198025.1|198149.4|198020.3|2
1725331570000|2024-09-03 02:46:10|198149.5||198149.5||198149.5||198149.5||1
1725331580000|2024-09-03 02:46:20|198161.5|198023.2|198165.9|198039.1|198165.9|198039.1|198161.5|198023.2|3
1725331590000|2024-09-03 02:46:30|198177.2|198039.2|198177.6|198039.5|198177.6|198042.8|198177.2|198039.2|4
1725331600000|2024-09-03 02:46:40|198177|198040.1|198169|198040.1|198177|198040.1|198169|198040.1|2
1725331610000|2024-09-03 02:46:50|198165.3|198038.8|198163.8|198038.8|198168.7|198038.9|198163.8|198038.2|8
1725331620000|2024-09-03 02:47:00|198164|198039|198164|198039|198164|198039|198164|198039|1
1725331630000|2024-09-03 02:47:10|198164.4|198039.4|198162.5|198037.5|198164.4|198039.4|198162.5|198037.5|3
1725331640000|2024-09-03 02:47:20|198164.6|198039.6|198161.6|198030.9|198164.8|198039.8|198161.6|198030.9|5
1725331650000|2024-09-03 02:47:30|198163.4|198038.1|198157.4|198032.4|198164.1|198038.1|198157.4|198027.7|12
1725331660000|2024-09-03 02:47:40|198162.9|198028.4|198157.5|198024.7|198162.9|198032.9|198152.7|198023.7|14
1725331670000|2024-09-03 02:47:50|198155.9|198024.2|198154.7|198028.4|198162.6|198029.9|198153|198021.9|11
1725331680000|2024-09-03 02:48:00|198154.8|198028.2|198159.6|198028.1|198161.9|198029|198154.4|198027.8|7
1725331690000|2024-09-03 02:48:10|198161.8|198023.4|198158|198025.7|198161.8|198030.1|198158|198023.4|7
1725331700000|2024-09-03 02:48:20|198157.3|198028.4|198157.3|198029.1|198160.6|198032.2|198157.3|198028.4|4
1725331710000|2024-09-03 02:48:30|198154|198027.7|198154|198027.7|198154|198027.7|198154|198027.7|1
1725331720000|2024-09-03 02:48:40|198157.7|198026|198156|198030.3|198160|198030.3|198156|198026|7
1725331730000|2024-09-03 02:48:50|198159.1|198033.6|198160.1|198035|198160.1|198035|198156.3|198030.8|6
1725331740000|2024-09-03 02:49:00|198160|198034.3|198159.3|198030.7|198160|198034.3|198159.3|198030.7|2
1725331760000|2024-09-03 02:49:20|198157|198029.1|198157|198029.1|198157|198029.1|198157|198029.1|1
1725331770000|2024-09-03 02:49:30|198156.9|198028.9|198150.2|198025.2|198157.7|198028.9|198150.2|198025.2|4
1725331780000|2024-09-03 02:49:40|198162.1|198037.1|198164|198039|198167.9|198039|198162.1|198037.1|4
1725331790000|2024-09-03 02:49:50|198162.8|198037.8|198162.8|198037.8|198162.8|198037.8|198162.8|198037.8|1
1725331800000|2024-09-03 02:50:00|198162.9|198037.9|198173.1|198041.5|198174|198042.8|198162.9|198037.9|5
1725331810000|2024-09-03 02:50:10|198172.8|198041.6|198172.8|198041.6|198172.8|198041.6|198172.8|198041.6|1
1725331830000|2024-09-03 02:50:30|198170.4|198045.2|198199.4|198074.4|198199.4|198074.4|198170.4|198040.8|6
1725331840000|2024-09-03 02:50:40|198199.7|198074.7|198198.3|198073.3|198199.7|198074.7|198198.3|198073.3|4
1725331850000|2024-09-03 02:50:50|198199.1|198074.1|198199.1|198074.1|198199.1|198074.1|198199.1|198074.1|1
1725331860000|2024-09-03 02:51:00|198201.2|198076.2|198191.3|198066.3|198201.2|198076.2|198191.3|198066.3|2
1725331880000|2024-09-03 02:51:20|198191.4|198066.4|198191.4|198066.4|198191.4|198066.4|198191.4|198066.4|1
1725331890000|2024-09-03 02:51:30|198196|198071|198194.7|198069.7|198196|198071|198194.7|198069.7|2
1725331910000|2024-09-03 02:51:50|198195.7|198070.7|198196.9|198071.9|198196.9|198071.9|198195.7|198070.7|2
1725331920000|2024-09-03 02:52:00|198192.7|198067.7|198204.7|198079.7|198206|198081|198192.7|198067.7|5
1725331930000|2024-09-03 02:52:10|198205.7|198080.7|198204.5|198079.5|198205.7|198080.7|198204.5|198079.5|6
1725331940000|2024-09-03 02:52:20|198205.6|198080.6|198206.7|198081.7|198207|198082|198205.6|198080.6|9
1725331950000|2024-09-03 02:52:30|198207|198082|198204.3|198079.3|198207|198082|198204.3|198079.3|3
1725331960000|2024-09-03 02:52:40|198203.9|198078.9|198203.9|198078.9|198203.9|198078.9|198203.9|198078.9|1
1725331970000|2024-09-03 02:52:50|198194.1|198069.1|198202.5|198077.5|198202.5|198077.5|198194.1|198069.1|3
1725331980000|2024-09-03 02:53:00|198202.1|198077.1|198202.1|198077.1|198202.1|198077.1|198202.1|198077.1|1
1725332000000|2024-09-03 02:53:20|198202.7|198077.7|198194.9|198069.9|198202.7|198077.7|198194.9|198069.9|2
1725332010000|2024-09-03 02:53:30|198195|198070|198195|198070|198195|198070|198195|198070|1
1725332030000|2024-09-03 02:53:50|198203.2|198078.2|198203.3|198078.3|198203.3|198078.3|198203.2|198078.2|2
1725332050000|2024-09-03 02:54:10|198203|198078|198203|198078|198203|198078|198203|198078|1
1725332060000|2024-09-03 02:54:20|198194.4|198069.4|198194.4|198069.4|198194.4|198069.4|198194.4|198069.4|1
1725332080000|2024-09-03 02:54:40|198202.7|198077.7|198202.7|198077.7|198202.7|198077.7|198202.7|198077.7|1
1725332110000|2024-09-03 02:55:10|198194.4|198069.4|198194.4|198069.4|198194.4|198069.4|198194.4|198069.4|1
1725332120000|2024-09-03 02:55:20|198195.1|198070.1|198195.1|198070.1|198195.1|198070.1|198195.1|198070.1|1
1725332140000|2024-09-03 02:55:40|198204|198079|198229|198104|198229|198104|198204|198079|6
1725332160000|2024-09-03 02:56:00|198231.3|198106.3|198285.6|198160.6|198285.6|198160.6|198231.3|198106.3|5
1725332190000|2024-09-03 02:56:30|198273.7|198148.7|198287.5|198162.5|198287.5|198162.5|198273.7|198148.7|3
1725332200000|2024-09-03 02:56:40|198290|198165|198314.7|198189.7|198318.3|198193.3|198290|198165|4
1725332220000|2024-09-03 02:57:00|198317|198192|198319.3|198194.3|198319.3|198194.3|198317|198192|4
1725332240000|2024-09-03 02:57:20|198319|198194|198319|198194|198319|198194|198319|198194|1
1725332250000|2024-09-03 02:57:30|198317.9|198192.9|198313.7|198188.7|198317.9|198192.9|198311.2|198186.2|13
1725332260000|2024-09-03 02:57:40|198310.7|198185.7|198316|198191|198316|198191|198309|198184|11
1725332270000|2024-09-03 02:57:50|198313.7|198188.7|198312.7|198187.7|198313.7|198188.7|198312.3|198187.3|7
1725332280000|2024-09-03 02:58:00|198315|198190|198316.4|198191.4|198316.4|198191.4|198314|198189|6
1725332290000|2024-09-03 02:58:10|198314.2|198189.2|198312.9|198187.9|198339.4|198214.4|198297|198172|8
1725332300000|2024-09-03 02:58:20|198312.7|198187.7|198312.4|198187.4|198312.9|198187.9|198312.4|198187.4|5
1725332310000|2024-09-03 02:58:30|198311.8|198186.8|198314.7|198189.7|198314.7|198189.7|198311.2|198186.2|9
1725332320000|2024-09-03 02:58:40|198314.9|198189.9|198316.4|198191.4|198316.4|198191.4|198314.9|198189.9|4
1725332350000|2024-09-03 02:59:10|198313.5|198188.5|198315.1|198190.1|198315.1|198190.1|198309.5|198184.5|5
1725332370000|2024-09-03 02:59:30|198314.9|198189.9|198314.5|198189.5|198315.1|198190.1|198314.5|198189.5|3
1725332380000|2024-09-03 02:59:40|198315.5|198190.5|198315.1|198190.1|198315.5|198190.5|198314.9|198189.9|4
1725332390000|2024-09-03 02:59:50|198314.9|198189.9|198315.8|198190.8|198315.8|198190.8|198314.9|198189.9|4
1725332400000|2024-09-03 03:00:00|198315.3|198190.3|198313.4|198188.4|198317.1|198191.1|198311.7|198185.7|27
1725332410000|2024-09-03 03:00:10|198313.2|198188.2|198313.8|198188.8|198315.4|198190.4|198313|198186.4|10
1725332420000|2024-09-03 03:00:20|198317.1|198192.1|198312.4|198187.4|198317.1|198192.1|198311.9|198186.9|9
1725332430000|2024-09-03 03:00:30|198311.9|198186.9|198313.6|198188.6|198314.2|198189.2|198311.9|198186.9|8
1725332440000|2024-09-03 03:00:40|198316.5|198186.6|198330|198200.2|198330|198200.2|198315.6|198186.6|8
1725332450000|2024-09-03 03:00:50|198326.8|198200.3|198328.9|198194.9|198328.9|198200.3|198326.5|198194.9|3
1725332470000|2024-09-03 03:01:10|198330.2|198198.3|198360|198229.9|198361.2|198229.9|198330.2|198198.3|12
1725332480000|2024-09-03 03:01:20|198359.5|198226.6|198355.4|198230.4|198359.5|198231.2|198353.2|198225.2|19
1725332490000|2024-09-03 03:01:30|198356.8|198231.8|198354.2|198229.2|198358|198231.8|198354.2|198227.9|25
1725332500000|2024-09-03 03:01:40|198356.5|198231.5|198356.1|198231.1|198356.5|198231.5|198354|198228.9|14
1725332510000|2024-09-03 03:01:50|198354|198228.6|198354.5|198229.5|198356.7|198231.7|198354|198228.6|16
1725332520000|2024-09-03 03:02:00|198358.7|198227.6|198347.6|198222.6|198358.7|198232.3|198347.6|198222.6|6
1725332530000|2024-09-03 03:02:10|198347.2|198222.2|198344.3|198219.3|198347.4|198222.4|198344.3|198219.3|4
1725332540000|2024-09-03 03:02:20|198346.9|198221.9|198305.2|198180.2|198347.3|198222.3|198302.5|198173.1|7
1725332550000|2024-09-03 03:02:30|198304|198179|198303.3|198178.3|198304|198179|198303.3|198178.3|2
1725332560000|2024-09-03 03:02:40|198304.5|198179.5|198310.6|198185.6|198310.6|198185.6|198304.5|198179.5|4
1725332570000|2024-09-03 03:02:50|198310.2|198185.2|198308.4|198183.4|198310.2|198185.2|198306.6|198181.6|5
1725332580000|2024-09-03 03:03:00|198306.8|198181.8|198308.4|198183.4|198308.4|198183.4|198306.8|198181.8|4
1725332590000|2024-09-03 03:03:10|198308.8|198183.8|198308|198183|198310.3|198185.3|198306.2|198181.2|10
1725332600000|2024-09-03 03:03:20|198307.2|198182.2|198317.6|198192.6|198322.6|198197.6|198307.2|198182.2|11
1725332610000|2024-09-03 03:03:30|198318|198193|198319.9|198194.9|198319.9|198194.9|198318|198193|3
1725332620000|2024-09-03 03:03:40|198324.5|198199.5|198324.8|198199.8|198324.8|198199.8|198324.5|198199.5|2
1725332630000|2024-09-03 03:03:50|198323.2|198198.2|198323.2|198198.2|198323.2|198198.2|198323.2|198198.2|1
1725332650000|2024-09-03 03:04:10|198321.3|198196.3|198321.3|198196.3|198321.3|198196.3|198321.3|198196.3|1
1725332660000|2024-09-03 03:04:20|198314.5|198189.5|198314.5|198189.5|198314.5|198189.5|198314.5|198189.5|1
1725332670000|2024-09-03 03:04:30|198321.7|198190.9|198321.9|198191.2|198321.9|198191.2|198321.7|198190.9|2
1725332690000|2024-09-03 03:04:50|198325.6|198200.6|198286.5|198161.5|198325.6|198200.6|198286.5|198161.5|10
1725332710000|2024-09-03 03:05:10|198284.5|198159.5|198285.9|198160.4|198285.9|198160.4|198284.5|198159.5|2
1725332720000|2024-09-03 03:05:20|198283.6|198158.6|198283.6|198158.6|198283.6|198158.6|198283.6|198158.6|1
1725332750000|2024-09-03 03:05:50|198287.3|198161.9|198282.5|198157.5|198290.1|198161.9|198280.5|198155.4|6
1725332760000|2024-09-03 03:06:00|198282.2|198157.2|198282.2|198157.2|198282.2|198157.2|198282.2|198157.2|1
1725332780000|2024-09-03 03:06:20|198285.2|198160.2|198287.5|198162.5|198288.2|198163.1|198285.2|198159.7|5
1725332790000|2024-09-03 03:06:30|198288.1|198162.4|198317.9|198192.9|198318.6|198193.6|198288.1|198162.4|8
1725332810000|2024-09-03 03:06:50|198318.8|198193.8|198318.8|198193.8|198318.8|198193.8|198318.8|198193.8|1
1725332820000|2024-09-03 03:07:00|198319.1|198194.1|198333.6|198197.3|198337.9|198212.3|198318.9|198193.9|11
1725332840000|2024-09-03 03:07:20|198333.3|198198.5|198333.3|198198.5|198333.3|198198.5|198333.3|198198.5|1
1725332850000|2024-09-03 03:07:30|198332.9|198198.6|198312.4|198187.4|198332.9|198198.6|198312.4|198187.4|3
1725332880000|2024-09-03 03:08:00|198328.5|198192.1|198328.5|198192.1|198328.5|198192.1|198328.5|198192.1|1
1725332900000|2024-09-03 03:08:20|198330.3|198191.4|198334.3|198205.6|198334.3|198207|198328.7|198191.4|6
1725332910000|2024-09-03 03:08:30|198329.7|198204.7|198329.7|198204.7|198329.7|198204.7|198329.7|198204.7|1
1725332920000|2024-09-03 03:08:40|198343.4|198218.4|198363.3|198238.3|198364.2|198239.2|198343.4|198218.4|7
1725332930000|2024-09-03 03:08:50|198365.7|198240.7|198390.2|198265.2|198390.9|198265.9|198365.7|198240.7|5
1725332960000|2024-09-03 03:09:20|198391.6|198266.6|198391.6|198266.6|198391.6|198266.6|198391.6|198266.6|1
1725332970000|2024-09-03 03:09:30|198391.5|198266.5|198391.5|198266.5|198391.5|198266.5|198391.5|198266.5|1
1725332980000|2024-09-03 03:09:40|198391.4|198266.4|198391.4|198266.4|198391.4|198266.4|198391.4|198266.4|1
1725332990000|2024-09-03 03:09:50|198393|198268|198393|198268|198393|198268|198393|198268|1
1725333000000|2024-09-03 03:10:00|198393.6|198268.6|198400.9|198275.9|198401.3|198276.3|198393.6|198268.6|22
1725333010000|2024-09-03 03:10:10|198400.8|198275.8|198398.6|198273.6|198401|198276|198397|198272|7
1725333020000|2024-09-03 03:10:20|198400|198275|198398.3|198273.3|198400|198275|198398.1|198273.1|4
1725333030000|2024-09-03 03:10:30|198400.6|198275.6|198403.3|198278.3|198404|198279|198400.6|198275.6|13
1725333040000|2024-09-03 03:10:40|198402.6|198277.6|198408.6|198283.6|198408.6|198283.6|198397.5|198272.5|20
1725333050000|2024-09-03 03:10:50|198407.2|198282.2|198406.5|198281.5|198408.6|198283.6|198405.8|198280.8|22
1725333060000|2024-09-03 03:11:00|198408.6|198283.6|198469.3|198344.3|198469.3|198344.3|198406.5|198281.5|16
1725333070000|2024-09-03 03:11:10|198470.3|198345.3|198469.6|198344.6|198470.3|198345.3|198468.5|198343.5|16
1725333080000|2024-09-03 03:11:20|198470.4|198345.4|198470.2|198345.2|198470.4|198345.4|198470.2|198345.2|2
1725333090000|2024-09-03 03:11:30|198469.9|198344.9|198465.8|198340.8|198470|198345|198465.6|198340.6|10
1725333100000|2024-09-03 03:11:40|198465.7|198340.7|198467.4|198342.4|198467.8|198342.8|198465.7|198340.7|11
1725333110000|2024-09-03 03:11:50|198468.5|198343.5|198466.2|198341.2|198475.6|198350.6|198466.1|198341.1|12
1725333120000|2024-09-03 03:12:00|198466.3|198341.3|198482.1|198357.1|198483|198358|198466.3|198341.3|11
1725333130000|2024-09-03 03:12:10|198483.3|198358.3|198482.1|198357.1|198483.7|198358.7|198479|198354|11
1725333140000|2024-09-03 03:12:20|198483.8|198358.8|198481.1|198356.1|198483.8|198358.8|198480.5|198355.5|7
1725333150000|2024-09-03 03:12:30|198480.4|198355.4|198481.3|198356.3|198481.9|198356.9|198480.4|198355.4|7
1725333160000|2024-09-03 03:12:40|198481|198356|198466.2|198341.2|198483.3|198358.3|198466.2|198341.2|9
1725333170000|2024-09-03 03:12:50|198468.7|198343.7|198469.8|198344.8|198480.2|198355.2|198466.8|198341.8|20
1725333180000|2024-09-03 03:13:00|198468|198343|198513.9|198388.9|198514.1|198389.1|198468|198343|15
1725333190000|2024-09-03 03:13:10|198518.8|198393.8|198520.4|198395.4|198522.6|198397.6|198517.9|198392.9|15
1725333200000|2024-09-03 03:13:20|198521.2|198396.2|198520.2|198395.2|198522.9|198397.9|198518.6|198393.6|11
1725333210000|2024-09-03 03:13:30|198521.1|198396.1|198506.5|198381.5|198522.1|198397.1|198506.5|198381.5|21
1725333220000|2024-09-03 03:13:40|198505.5|198380.5|198503.2|198378.2|198505.5|198380.5|198503.2|198378.2|3
1725333230000|2024-09-03 03:13:50|198503.3|198378.3|198476.7|198351.7|198506.1|198381.1|198465.7|198340.7|20
1725333240000|2024-09-03 03:14:00|198476.3|198351.3|198481.8|198356.8|198483.2|198358.2|198474.2|198349.2|31
1725333250000|2024-09-03 03:14:10|198482.3|198357.3|198486.4|198361.4|198489.1|198364.1|198479.2|198354.2|14
1725333260000|2024-09-03 03:14:20|198485.8|198360.8|198467.9|198342.9|198485.8|198360.8|198465.8|198340.8|21
1725333270000|2024-09-03 03:14:30|198465|198340|198454.4|198329.4|198465|198340|198450.6|198325.6|8
1725333280000|2024-09-03 03:14:40|198452.4|198327.4|198452.4|198327.4|198452.4|198327.4|198452.4|198327.4|1
1725333290000|2024-09-03 03:14:50|198451.6|198326.6|198451.6|198326.6|198451.6|198326.6|198451.6|198326.6|1
1725333300000|2024-09-03 03:15:00|198447.7|198322.7|198453.6|198328.6|198453.6|198328.6|198447.7|198322.7|5
1725333310000|2024-09-03 03:15:10|198454.4|198329.4|198491.5|198366.5|198494|198369|198450.8|198325.8|16
1725333320000|2024-09-03 03:15:20|198493.3|198368.3|198500.6|198375.6|198500.9|198375.9|198492|198367|12
1725333330000|2024-09-03 03:15:30|198500.5|198375.5|198500.5|198375.5|198500.5|198375.5|198500.5|198375.5|1
1725333350000|2024-09-03 03:15:50|198497|198372|198457.5|198332.5|198502.4|198377.4|198457.2|198332.2|18
1725333360000|2024-09-03 03:16:00|198460.1|198335.1|198458.1|198333.1|198460.1|198335.1|198455.5|198330.5|8
1725333370000|2024-09-03 03:16:10|198458.6|198333.6|198458.2|198333.2|198461.4|198336.4|198456.5|198331.5|17
1725333380000|2024-09-03 03:16:20|198458.4|198333.4|198450|198325|198459.4|198334.4|198449|198324|26
1725333390000|2024-09-03 03:16:30|198450.9|198325.9|198468.6|198343.6|198468.9|198343.9|198450.6|198325.6|18
1725333400000|2024-09-03 03:16:40|198470|198345|198468.2|198343.2|198470|198345|198467.7|198342.7|9
1725333410000|2024-09-03 03:16:50|198469.4|198344.4|198470.6|198345.6|198470.6|198345.6|198469.4|198344.4|2
1725333420000|2024-09-03 03:17:00|198469.9|198344.9|198509.9|198384.9|198515.6|198390.6|198465.3|198340.3|27
1725333430000|2024-09-03 03:17:10|198509.4|198384.4|198502.5|198377.5|198509.4|198384.4|198497.7|198372.7|21
1725333440000|2024-09-03 03:17:20|198504.5|198379.5|198503.3|198378.3|198504.5|198379.5|198500.4|198375.4|7
1725333450000|2024-09-03 03:17:30|198503.8|198378.8|198498.5|198373.5|198503.8|198378.8|198498.5|198373.5|11
1725333460000|2024-09-03 03:17:40|198498|198373|198498.7|198373.7|198501.7|198376.7|198494.2|198369.2|18
1725333470000|2024-09-03 03:17:50|198497.7|198372.7|198498.5|198373.5|198501.5|198376.5|198495.1|198370.1|12
1725333480000|2024-09-03 03:18:00|198499.2|198374.2|198493.8|198368.8|198502.2|198377.2|198493.8|198368.8|19
1725333490000|2024-09-03 03:18:10|198494|198369|198494.3|198369.3|198494.3|198369.3|198492.2|198367.2|4
1725333500000|2024-09-03 03:18:20|198494.9|198369.9|198492.3|198367.3|198494.9|198369.9|198492.3|198367.3|3
1725333510000|2024-09-03 03:18:30|198490.7|198365.7|198493.8|198368.8|198493.8|198368.8|198490.7|198365.7|4
1725333520000|2024-09-03 03:18:40|198490.9|198365.9|198490.7|198365.7|198490.9|198365.9|198490.7|198365.7|2
1725333530000|2024-09-03 03:18:50|198480.3|198355.3|198473.5|198348.5|198485.9|198360.9|198472.2|198347.2|13
1725333540000|2024-09-03 03:19:00|198473.3|198348.3|198455.8|198330.8|198473.3|198348.3|198453.2|198328.2|17
1725333550000|2024-09-03 03:19:10|198456.8|198331.8|198456.5|198331.5|198457.6|198332.6|198452|198327|23
1725333560000|2024-09-03 03:19:20|198454.7|198329.7|198454.9|198329.9|198458.1|198333.1|198454.7|198329.7|7
1725333570000|2024-09-03 03:19:30|198457.3|198332.3|198457.3|198332.3|198457.3|198332.3|198457.3|198332.3|1
1725333580000|2024-09-03 03:19:40|198458|198333|198457.8|198332.8|198458.9|198333.9|198457.6|198332.6|4
1725333590000|2024-09-03 03:19:50|198458.4|198333.4|198470|198345|198470.5|198345.5|198458.4|198333.4|7
1725333600000|2024-09-03 03:20:00|198469.4|198344.4|198455.6|198330.6|198469.4|198344.4|198454.5|198329.5|7
1725333610000|2024-09-03 03:20:10|198456.6|198331.6|198456.9|198331.9|198456.9|198331.9|198456.2|198331.2|6
1725333620000|2024-09-03 03:20:20|198456.4|198331.4|198454.9|198329.9|198456.9|198331.9|198454.9|198329.9|4
1725333630000|2024-09-03 03:20:30|198455.2|198330.2|198454.8|198329.8|198455.5|198330.5|198454.8|198329.8|6
1725333650000|2024-09-03 03:20:50|198453.5|198328.5|198448.9|198323.9|198453.5|198328.5|198436.9|198311.9|13
1725333660000|2024-09-03 03:21:00|198447.7|198322.7|198452.7|198327.7|198453.1|198328.1|198447.7|198322.7|16
1725333670000|2024-09-03 03:21:10|198453.6|198328.6|198450.4|198325.4|198453.6|198328.6|198448.9|198323.9|7
1725333680000|2024-09-03 03:21:20|198450.6|198325.6|198450.6|198325.6|198450.6|198325.6|198450.6|198325.6|1
1725333700000|2024-09-03 03:21:40|198451.7|198326.7|198473.9|198348.9|198473.9|198348.9|198451.7|198326.7|11
1725333710000|2024-09-03 03:21:50|198475.6|198350.6|198487.1|198362.1|198487.1|198362.1|198475.6|198350.6|6
1725333730000|2024-09-03 03:22:10|198487.4|198362.4|198487.4|198362.4|198487.4|198362.4|198487.4|198362.4|1
1725333740000|2024-09-03 03:22:20|198489.3|198364.3|198511.1|198386.1|198511.1|198386.1|198489.3|198364.3|21
1725333750000|2024-09-03 03:22:30|198507.5|198382.5|198508.7|198383.7|198511.9|198386.9|198501.3|198376.3|16
1725333760000|2024-09-03 03:22:40|198507.9|198382.9|198504.7|198379.7|198512.5|198387.5|198503.5|198378.5|19
1725333770000|2024-09-03 03:22:50|198503.8|198378.8|198501.1|198376.1|198503.8|198378.8|198499.6|198374.6|7
1725333780000|2024-09-03 03:23:00|198500.6|198375.6|198498.6|198373.6|198500.6|198375.6|198495|198370|4
1725333790000|2024-09-03 03:23:10|198493.1|198368.1|198497.5|198372.5|198497.5|198372.5|198493.1|198368.1|2
1725333810000|2024-09-03 03:23:30|198499|198374|198497.5|198372.5|198499|198374|198497.5|198372.5|2
1725333820000|2024-09-03 03:23:40|198497.4|198372.4|198497.7|198372.7|198497.7|198372.7|198497.4|198372.4|2
1725333840000|2024-09-03 03:24:00|198497.9|198372.9|198480.4|198355.4|198504.8|198379.8|198480.1|198355.1|4
1725333850000|2024-09-03 03:24:10|198478.9|198353.9|198479.5|198354.5|198481.6|198356.6|198478.9|198353.9|9
1725333860000|2024-09-03 03:24:20|198480.3|198355.3|198479.8|198354.8|198488|198363|198479.4|198354.4|15
1725333870000|2024-09-03 03:24:30|198480.1|198355.1|198484.1|198359.1|198484.1|198359.1|198480.1|198355.1|5
1725333880000|2024-09-03 03:24:40|198483.2|198358.2|198479.3|198354.3|198484.6|198359.6|198479.3|198354.3|4
1725333890000|2024-09-03 03:24:50|198479.6|198354.6|198483.4|198358.4|198485.2|198360.2|198479.6|198354.6|7
1725333910000|2024-09-03 03:25:10|198486.8|198361.8|198486.4|198361.4|198486.8|198361.8|198481.9|198356.9|15
1725333920000|2024-09-03 03:25:20|198486.5|198361.5|198487|198362|198487|198362|198486.5|198361.5|2
1725333930000|2024-09-03 03:25:30|198486.5|198361.5|198487|198362|198487|198362|198486.5|198361.5|2
1725333950000|2024-09-03 03:25:50|198500.3|198375.3|198499.1|198374.1|198500.3|198375.3|198499.1|198374.1|2
1725333960000|2024-09-03 03:26:00|198492.3|198367.3|198483|198358|198492.3|198367.3|198481.4|198356.4|6
1725333970000|2024-09-03 03:26:10|198481.4|198356.4|198481|198356|198482.8|198357.8|198480.8|198355.8|11
1725333980000|2024-09-03 03:26:20|198480.5|198355.5|198478.4|198353.4|198481.3|198356.3|198478.4|198353.4|17
1725333990000|2024-09-03 03:26:30|198479.3|198354.3|198482.1|198357.1|198484.7|198359.7|198477.2|198352.2|18
1725334000000|2024-09-03 03:26:40|198485.9|198360.9|198487.3|198362.3|198487.8|198362.8|198485.9|198360.9|3
1725334030000|2024-09-03 03:27:10|198483.1|198358.1|198496.7|198371.7|198496.7|198371.7|198483.1|198358.1|3
1725334060000|2024-09-03 03:27:40|198494.3|198369.3|198494.3|198369.3|198494.3|198369.3|198494.3|198369.3|1
1725334080000|2024-09-03 03:28:00|198495.6|198370.6|198495.6|198370.6|198495.6|198370.6|198495.6|198370.6|1
1725334090000|2024-09-03 03:28:10|198494.9|198369.9|198494.9|198369.9|198494.9|198369.9|198494.9|198369.9|1
1725334100000|2024-09-03 03:28:20|198495.3|198370.3|198495.3|198370.3|198495.3|198370.3|198495.3|198370.3|1
1725334110000|2024-09-03 03:28:30|198494.2|198369.2|198491.3|198366.3|198494.2|198369.2|198487.7|198362.7|4
1725334140000|2024-09-03 03:29:00|198490.8|198365.8|198490.8|198365.8|198490.8|198365.8|198490.8|198365.8|1
1725334150000|2024-09-03 03:29:10|198486.6|198361.6|198492.6|198367.6|198492.6|198367.6|198486.6|198361.6|5
1725334160000|2024-09-03 03:29:20|198493|198368|198493|198368|198493|198368|198493|198368|1
1725334180000|2024-09-03 03:29:40|198488.3|198363.3|198493.9|198368.9|198501.6|198376.6|198488.3|198363.3|9
1725334190000|2024-09-03 03:29:50|198498.1|198373.1|198500.1|198375.1|198500.1|198375.1|198492.1|198367.1|6
1725334200000|2024-09-03 03:30:00|198499.5|198374.5|198496.6|198371.6|198499.5|198374.5|198492.3|198367.3|4
1725334220000|2024-09-03 03:30:20|198497.2|198372.2|198494.8|198369.8|198500.7|198375.7|198491.4|198366.4|6
1725334230000|2024-09-03 03:30:30|198493.3|198368.3|198492.3|198367.3|198493.3|198368.3|198487.6|198362.6|6
1725334260000|2024-09-03 03:31:00|198491.3|198366.3|198491.3|198366.3|198491.3|198366.3|198491.3|198366.3|1
1725334270000|2024-09-03 03:31:10|198495.7|198370.7|198502.1|198377.1|198502.1|198377.1|198495.7|198370.7|4
1725334290000|2024-09-03 03:31:30|198504.9|198379.9|198505.3|198380.3|198505.3|198380.3|198503.5|198378.5|4
1725334300000|2024-09-03 03:31:40|198507.7|198382.7|198505.1|198380.1|198512.3|198387.3|198500.6|198375.6|6
1725334310000|2024-09-03 03:31:50|198505.3|198380.3|198505.3|198380.3|198505.3|198380.3|198505.3|198380.3|1
1725334320000|2024-09-03 03:32:00|198505.6|198380.6|198537.5|198412.5|198541.9|198416.9|198505.6|198380.6|7
1725334340000|2024-09-03 03:32:20|198535.1|198410.1|198533.6|198408.6|198535.1|198410.1|198530.6|198405.6|9
1725334350000|2024-09-03 03:32:30|198535.3|198410.3|198547.4|198422.4|198549|198424|198535.3|198410.3|11
1725334360000|2024-09-03 03:32:40|198546.4|198421.4|198546.6|198421.6|198549.1|198424.1|198546.2|198421.2|12
1725334370000|2024-09-03 03:32:50|198547.5|198422.5|198545.5|198420.5|198549.8|198424.8|198545.5|198420.5|15
1725334380000|2024-09-03 03:33:00|198549.7|198424.7|198531|198406|198549.9|198424.9|198529.4|198404.4|11
1725334390000|2024-09-03 03:33:10|198529.4|198404.4|198528.1|198403.1|198531|198406|198527.5|198402.5|17
1725334400000|2024-09-03 03:33:20|198528.6|198403.6|198526.9|198401.9|198530.5|198405.5|198526.9|198401.9|4
1725334420000|2024-09-03 03:33:40|198526.5|198401.5|198526.5|198401.5|198526.5|198401.5|198526.5|198401.5|1
1725334430000|2024-09-03 03:33:50|198525.8|198400.8|198515.8|198390.8|198527.7|198402.7|198515.2|198390.2|9
1725334440000|2024-09-03 03:34:00|198515.1|198390.1|198498.4|198373.4|198519.9|198394.9|198498.4|198373.4|8
1725334450000|2024-09-03 03:34:10|198498.7|198373.7|198498.7|198373.7|198498.7|198373.7|198498.7|198373.7|1
1725334460000|2024-09-03 03:34:20|198499.8|198374.8|198511.3|198386.3|198511.3|198386.3|198499.8|198374.8|4
1725334470000|2024-09-03 03:34:30|198510.8|198385.8|198509.3|198384.3|198518.8|198393.8|198508.1|198383.1|24
1725334480000|2024-09-03 03:34:40|198509.9|198384.9|198513.9|198388.9|198513.9|198388.9|198507.6|198382.6|13
1725334490000|2024-09-03 03:34:50|198511.4|198386.4|198514.7|198389.7|198514.9|198389.9|198510.8|198385.8|25
1725334520000|2024-09-03 03:35:20|198513.3|198388.3|198515.1|198390.1|198515.8|198390.8|198513.3|198388.3|9
1725334530000|2024-09-03 03:35:30|198513.4|198388.4|198519.3|198394.3|198521.7|198396.7|198513.4|198388.4|12
1725334540000|2024-09-03 03:35:40|198519.5|198394.5|198520.1|198395.1|198520.8|198395.8|198512.5|198387.5|15
1725334550000|2024-09-03 03:35:50|198519.5|198394.5|198522.3|198397.3|198522.4|198397.4|198519.4|198394.4|5
1725334560000|2024-09-03 03:36:00|198522.4|198397.4|198522.2|198397.2|198524.3|198399.3|198522.2|198397.2|3
1725334580000|2024-09-03 03:36:20|198516.2|198391.2|198515.4|198390.4|198516.2|198391.2|198513.3|198388.3|5
1725334590000|2024-09-03 03:36:30|198514.6|198389.6|198513.3|198388.3|198517|198392|198513.3|198388.3|9
1725334600000|2024-09-03 03:36:40|198514.9|198389.9|198520.5|198395.5|198521.5|198396.5|198514.9|198389.9|7
1725334610000|2024-09-03 03:36:50|198514.2|198389.2|198512.8|198387.8|198515.7|198390.7|198511.7|198386.7|13
1725334620000|2024-09-03 03:37:00|198514.2|198389.2|198521.4|198396.4|198521.4|198396.4|198512.5|198387.5|10
1725334630000|2024-09-03 03:37:10|198515.2|198390.2|198514.2|198389.2|198515.2|198390.2|198514|198389|3
1725334650000|2024-09-03 03:37:30|198516.6|198391.6|198513.3|198388.3|198516.6|198391.6|198513.3|198388.3|2
1725334660000|2024-09-03 03:37:40|198516|198391|198516.3|198391.3|198516.3|198391.3|198514.1|198389.1|6
1725334670000|2024-09-03 03:37:50|198517.2|198392.2|198511.5|198386.5|198517.2|198392.2|198511.5|198386.5|3
1725334680000|2024-09-03 03:38:00|198515.7|198390.7|198510.9|198385.9|198516.4|198391.4|198510.9|198385.9|7
1725334690000|2024-09-03 03:38:10|198509.2|198384.2|198490.1|198365.1|198509.2|198384.2|198486.4|198361.4|8
1725334710000|2024-09-03 03:38:30|198494.9|198369.9|198506.4|198381.4|198510.1|198385.1|198494.9|198369.9|6
1725334740000|2024-09-03 03:39:00|198512.1|198387.1|198512.1|198387.1|198512.1|198387.1|198512.1|198387.1|1
1725334750000|2024-09-03 03:39:10|198512.3|198387.3|198523.3|198398.3|198523.3|198398.3|198511.9|198386.9|3
1725334760000|2024-09-03 03:39:20|198508|198383|198508|198383|198508|198383|198508|198383|1
1725334780000|2024-09-03 03:39:40|198508.1|198383.1|198508.1|198383.1|198508.1|198383.1|198508.1|198383.1|1
1725334800000|2024-09-03 03:40:00|198523.5|198398.5|198523.5|198398.5|198523.5|198398.5|198523.5|198398.5|1
1725334810000|2024-09-03 03:40:10|198523.4|198398.4|198523.4|198398.4|198523.4|198398.4|198523.4|198398.4|1
1725334820000|2024-09-03 03:40:20|198508.2|198383.2|198508.2|198383.2|198508.2|198383.2|198508.2|198383.2|1
1725334860000|2024-09-03 03:41:00|198523.4|198398.4|198523.9|198398.9|198523.9|198398.9|198523.3|198398.3|3
1725334870000|2024-09-03 03:41:10|198523.4|198398.4|198507.5|198382.5|198523.4|198398.4|198507.5|198382.5|13
1725334880000|2024-09-03 03:41:20|198510.4|198385.4|198512.9|198387.9|198512.9|198387.9|198508.1|198383.1|12
1725334890000|2024-09-03 03:41:30|198512.7|198387.7|198513|198388|198513|198388|198506.4|198381.4|22
1725334900000|2024-09-03 03:41:40|198510.2|198385.2|198512.2|198387.2|198514|198389|198510.2|198385.2|5
1725334910000|2024-09-03 03:41:50|198508.8|198383.8|198511.3|198386.3|198511.8|198386.8|198507.8|198382.8|11
1725334920000|2024-09-03 03:42:00|198508.2|198383.2|198511.4|198386.4|198511.7|198386.7|198508.2|198383.2|7
1725334930000|2024-09-03 03:42:10|198511.3|198386.3|198512.8|198387.8|198512.8|198387.8|198511.3|198386.3|4
1725334940000|2024-09-03 03:42:20|198513.5|198388.5|198508.5|198383.5|198513.5|198388.5|198508.5|198383.5|4
1725334950000|2024-09-03 03:42:30|198510.2|198385.2|198512.3|198387.3|198512.7|198387.7|198508.4|198383.4|8
1725334960000|2024-09-03 03:42:40|198513.2|198388.2|198509.7|198384.7|198513.2|198388.2|198507.7|198382.7|17
1725334970000|2024-09-03 03:42:50|198508.7|198383.7|198508.3|198383.3|198512.8|198387.8|198506.6|198381.6|14
1725334980000|2024-09-03 03:43:00|198512|198387|198512.5|198387.5|198517.6|198392.6|198508.1|198383.1|9
1725334990000|2024-09-03 03:43:10|198514.1|198389.1|198513|198388|198515.3|198390.3|198511.8|198386.8|6
1725335000000|2024-09-03 03:43:20|198513.4|198388.4|198514.1|198389.1|198514.1|198389.1|198513.4|198388.4|2
1725335010000|2024-09-03 03:43:30|198514.2|198389.2|198529.3|198404.3|198533.5|198408.5|198514.2|198389.2|6
1725335020000|2024-09-03 03:43:40|198529.5|198404.5|198529.5|198404.5|198529.5|198404.5|198529.5|198404.5|1
1725335030000|2024-09-03 03:43:50|198530.2|198405.2|198533.8|198408.8|198537.6|198412.6|198530.2|198405.2|7
1725335040000|2024-09-03 03:44:00|198533.6|198408.6|198533.6|198408.6|198533.6|198408.6|198533.6|198408.6|1
1725335060000|2024-09-03 03:44:20|198536.3|198411.3|198536.3|198411.3|198536.3|198411.3|198536.3|198411.3|1
1725335070000|2024-09-03 03:44:30|198550.8|198425.8|198550.8|198425.8|198550.8|198425.8|198550.8|198425.8|1
1725335080000|2024-09-03 03:44:40|198550.7|198425.7|198550.7|198425.7|198550.7|198425.7|198550.7|198425.7|1
1725335090000|2024-09-03 03:44:50|198535.8|198410.8|198535.8|198410.8|198535.8|198410.8|198535.8|198410.8|1
1725335100000|2024-09-03 03:45:00|198532.3|198407.3|198534.1|198409.1|198538.5|198413.5|198528.5|198403.5|12
1725335110000|2024-09-03 03:45:10|198534|198409|198530.3|198405.3|198534|198409|198530.3|198405.3|3
1725335120000|2024-09-03 03:45:20|198532.7|198407.7|198529.1|198404.1|198532.8|198407.8|198528.2|198403.2|7
1725335150000|2024-09-03 03:45:50|198534.5|198409.5|198551.2|198426.2|198551.2|198426.2|198529.9|198404.9|11
1725335160000|2024-09-03 03:46:00|198553.1|198428.1|198547.8|198422.8|198553.1|198428.1|198546.7|198421.7|8
1725335170000|2024-09-03 03:46:10|198547.7|198422.7|198526.9|198401.9|198550.1|198425.1|198526.9|198401.9|22
1725335180000|2024-09-03 03:46:20|198531.1|198406.1|198528.4|198403.4|198532.3|198407.3|198527.5|198402.5|9
1725335190000|2024-09-03 03:46:30|198528.9|198403.9|198528.9|198403.9|198528.9|198403.9|198528.9|198403.9|1
1725335200000|2024-09-03 03:46:40|198529.9|198404.9|198529.9|198404.9|198529.9|198404.9|198529.9|198404.9|1
1725335210000|2024-09-03 03:46:50|198534.3|198409.3|198535.7|198410.7|198535.7|198410.7|198534.3|198409.3|2
1725335220000|2024-09-03 03:47:00|198533.2|198408.2|198539.1|198414.1|198542.9|198417.9|198533.1|198408.1|7
1725335230000|2024-09-03 03:47:10|198539.2|198414.2|198539.2|198414.2|198539.2|198414.2|198539.2|198414.2|1
1725335250000|2024-09-03 03:47:30|198540.6|198415.6|198558.7|198433.7|198562.3|198437.3|198540.6|198415.6|9
1725335260000|2024-09-03 03:47:40|198558|198433|198561.4|198436.4|198561.4|198436.4|198558|198433|4
1725335270000|2024-09-03 03:47:50|198562.9|198437.9|198572.4|198447.4|198573.4|198448.4|198562.9|198437.9|15
1725335280000|2024-09-03 03:48:00|198570.8|198445.8|198569.9|198444.9|198570.8|198445.8|198566.2|198441.2|8
1725335310000|2024-09-03 03:48:30|198571.6|198446.6|198581.6|198456.6|198581.6|198456.6|198571.4|198446.4|3
1725335330000|2024-09-03 03:48:50|198580.2|198455.2|198570.3|198445.3|198580.2|198455.2|198570.3|198445.3|2
1725335360000|2024-09-03 03:49:20|198571|198446|198571|198446|198571|198446|198571|198446|1
1725335370000|2024-09-03 03:49:30|198581.8|198456.8|198581.8|198456.8|198581.8|198456.8|198581.8|198456.8|1
1725335390000|2024-09-03 03:49:50|198571.4|198446.4|198571|198446|198571.4|198446.4|198571|198446|2
1725335400000|2024-09-03 03:50:00|198570.2|198445.2|198576.4|198451.4|198576.4|198451.4|198570.2|198445.2|3
1725335430000|2024-09-03 03:50:30|198585|198460|198585|198460|198585|198460|198585|198460|1
1725335440000|2024-09-03 03:50:40|198579.3|198454.3|198606.2|198481.2|198607.8|198482.8|198579.3|198454.3|6
1725335450000|2024-09-03 03:50:50|198606.7|198481.7|198614|198489|198614|198489|198606.5|198481.5|7
1725335460000|2024-09-03 03:51:00|198614.4|198489.4|198634.2|198509.2|198637.4|198512.4|198614.4|198489.4|8
1725335480000|2024-09-03 03:51:20|198636.1|198511.1|198639.4|198514.4|198639.4|198514.4|198636.1|198511.1|3
1725335490000|2024-09-03 03:51:30|198638.4|198513.4|198638.4|198513.4|198638.4|198513.4|198638.4|198513.4|1
1725335510000|2024-09-03 03:51:50|198641.5|198516.5|198650.5|198525.5|198650.5|198525.5|198641.5|198516.5|2
1725335530000|2024-09-03 03:52:10|198649.1|198524.1|198637.9|198512.9|198649.1|198524.1|198637.9|198512.9|6
1725335540000|2024-09-03 03:52:20|198636.7|198511.7|198630.7|198505.7|198636.7|198511.7|198630.7|198505.7|2
1725335550000|2024-09-03 03:52:30|198634.6|198509.6|198646.2|198521.2|198647.1|198522.1|198634.6|198509.6|4
1725335560000|2024-09-03 03:52:40|198645.8|198520.8|198645.8|198520.8|198645.8|198520.8|198645.8|198520.8|1
1725335570000|2024-09-03 03:52:50|198644.9|198519.9|198638.4|198513.4|198644.9|198519.9|198638.4|198513.4|6
1725335580000|2024-09-03 03:53:00|198640.5|198515.5|198638.1|198513.1|198643.4|198518.4|198638.1|198513.1|9
1725335600000|2024-09-03 03:53:20|198643.3|198518.3|198634.8|198509.8|198643.3|198518.3|198634.8|198509.8|3
1725335610000|2024-09-03 03:53:30|198623.1|198498.1|198627.8|198502.8|198627.8|198502.8|198623.1|198498.1|4
1725335640000|2024-09-03 03:54:00|198624.5|198499.5|198600.3|198475.3|198624.5|198499.5|198595.8|198470.8|12
1725335650000|2024-09-03 03:54:10|198601.5|198476.5|198603.8|198478.8|198605.4|198480.4|198598.5|198473.5|26
1725335660000|2024-09-03 03:54:20|198603.5|198478.5|198604.1|198479.1|198608.4|198483.4|198603|198478|7
1725335670000|2024-09-03 03:54:30|198607.5|198482.5|198609.9|198484.9|198611.7|198486.7|198607.5|198482.5|5
1725335680000|2024-09-03 03:54:40|198611.9|198486.9|198608.2|198483.2|198614.3|198489.3|198607.8|198482.8|10
1725335690000|2024-09-03 03:54:50|198610.4|198485.4|198610.1|198485.1|198612|198487|198610.1|198485.1|3
1725335700000|2024-09-03 03:55:00|198612.3|198487.3|198611.7|198486.7|198614.2|198489.2|198610.4|198485.4|6
1725335720000|2024-09-03 03:55:20|198610.8|198485.8|198610.8|198485.8|198610.8|198485.8|198610.8|198485.8|1
1725335730000|2024-09-03 03:55:30|198616.1|198491.1|198631.5|198506.5|198636.3|198511.3|198616.1|198491.1|7
1725335740000|2024-09-03 03:55:40|198633.2|198508.2|198633.2|198508.2|198633.2|198508.2|198633.2|198508.2|1
1725335760000|2024-09-03 03:56:00|198633.1|198508.1|198633.1|198508.1|198633.1|198508.1|198633.1|198508.1|1
1725335770000|2024-09-03 03:56:10|198645.3|198520.3|198647.7|198522.7|198647.7|198522.7|198645.3|198520.3|2
1725335780000|2024-09-03 03:56:20|198638.1|198513.1|198630|198505|198638.1|198513.1|198630|198505|2
1725335790000|2024-09-03 03:56:30|198630.6|198505.6|198640.2|198515.2|198640.2|198515.2|198630.6|198505.6|4
1725335800000|2024-09-03 03:56:40|198646.3|198521.3|198651.5|198526.5|198651.5|198526.5|198646.3|198521.3|3
1725335810000|2024-09-03 03:56:50|198655.1|198530.1|198651.8|198526.8|198655.1|198530.1|198651.6|198526.6|4
1725335820000|2024-09-03 03:57:00|198647.6|198522.6|198644.5|198519.5|198647.6|198522.6|198644.5|198519.5|2
1725335840000|2024-09-03 03:57:20|198646.2|198521.2|198654.1|198529.1|198657.4|198532.4|198646.2|198521.2|3
1725335850000|2024-09-03 03:57:30|198656.7|198531.7|198655.8|198530.8|198656.7|198531.7|198655.8|198530.8|2
1725335860000|2024-09-03 03:57:40|198644.3|198519.3|198644.3|198519.3|198644.3|198519.3|198644.3|198519.3|1
1725335880000|2024-09-03 03:58:00|198648.1|198523.1|198658.7|198533.7|198671|198546|198648.1|198523.1|11
1725335890000|2024-09-03 03:58:10|198656.7|198531.7|198655|198530|198656.8|198531.8|198655|198530|4
1725335900000|2024-09-03 03:58:20|198654.4|198529.4|198642.4|198517.4|198654.6|198529.6|198642.4|198517.4|13
1725335910000|2024-09-03 03:58:30|198643.8|198518.8|198642.2|198517.2|198643.8|198518.8|198642.2|198517.2|2
1725335920000|2024-09-03 03:58:40|198642.6|198517.6|198643.6|198518.6|198643.6|198518.6|198642.6|198517.6|2
1725335940000|2024-09-03 03:59:00|198648.1|198523.1|198647.2|198522.2|198649.2|198524.2|198647.2|198522.2|3
1725335960000|2024-09-03 03:59:20|198656.8|198531.8|198648.4|198523.4|198656.8|198531.8|198648.4|198523.4|2
1725335970000|2024-09-03 03:59:30|198644.2|198519.2|198647.8|198522.8|198651.8|198526.8|198644.2|198519.2|13
1725335980000|2024-09-03 03:59:40|198646.5|198521.5|198642.2|198517.2|198649|198524|198642.2|198517.2|4
1725335990000|2024-09-03 03:59:50|198642.1|198517.1|198641.2|198516.2|198642.1|198517.1|198641.2|198516.2|6
1725336000000|2024-09-03 04:00:00|198638.7|198513.7|198642.2|198517.2|198646.8|198521.8|198638.7|198513.7|9
1725336010000|2024-09-03 04:00:10|198649.6|198524.6|198644.1|198519.1|198651.2|198526.2|198643.4|198518.4|8
1725336020000|2024-09-03 04:00:20|198648.9|198523.9|198630.6|198505.6|198648.9|198523.9|198624.7|198499.7|10
1725336030000|2024-09-03 04:00:30|198630.5|198505.5|198642.3|198517.3|198642.5|198517.5|198630.5|198505.5|16
1725336040000|2024-09-03 04:00:40|198638.6|198513.6|198635|198510|198642.7|198517.7|198627.8|198502.8|30
1725336050000|2024-09-03 04:00:50|198636.2|198511.2|198618.3|198493.3|198641.9|198516.9|198611.4|198486.4|16
1725336060000|2024-09-03 04:01:00|198618.2|198493.2|198613.7|198488.7|198619.9|198494.9|198613.3|198488.3|17
1725336070000|2024-09-03 04:01:10|198614.4|198489.4|198618|198493|198619.4|198494.4|198611.4|198486.4|16
1725336080000|2024-09-03 04:01:20|198620.3|198495.3|198617.8|198492.8|198620.7|198495.7|198617.6|198492.6|7
1725336090000|2024-09-03 04:01:30|198620.4|198495.4|198622.6|198497.6|198622.6|198497.6|198617.7|198492.7|17
1725336100000|2024-09-03 04:01:40|198619.6|198494.6|198614.3|198489.3|198622.2|198497.2|198614.3|198489.3|18
1725336110000|2024-09-03 04:01:50|198612.8|198487.8|198613|198488|198620.1|198495.1|198612.8|198487.8|17
1725336120000|2024-09-03 04:02:00|198612.9|198487.9|198620|198495|198620.2|198495.2|198612.9|198487.9|18
1725336130000|2024-09-03 04:02:10|198635.8|198510.8|198635.2|198510.2|198635.8|198510.8|198631.6|198506.6|5
1725336140000|2024-09-03 04:02:20|198633.6|198508.6|198633.9|198508.9|198635.5|198510.5|198633.6|198508.6|8
1725336150000|2024-09-03 04:02:30|198637.9|198512.9|198677.4|198552.4|198679|198554|198637.9|198512.9|13
1725336160000|2024-09-03 04:02:40|198678.4|198553.4|198675|198550|198679.2|198554.2|198673.3|198548.3|17
1725336170000|2024-09-03 04:02:50|198673.8|198548.8|198673.4|198548.4|198676.6|198551.6|198671.6|198546.6|22
1725336180000|2024-09-03 04:03:00|198672.4|198547.4|198673.3|198548.3|198677.2|198552.2|198672.4|198547.4|14
1725336190000|2024-09-03 04:03:10|198677.4|198552.4|198672.7|198547.7|198677.4|198552.4|198672.7|198547.7|10
1725336200000|2024-09-03 04:03:20|198674.5|198549.5|198679.4|198554.4|198683.7|198558.7|198674.4|198549.4|8
1725336210000|2024-09-03 04:03:30|198683.2|198558.2|198701.6|198576.6|198703.4|198578.4|198683.2|198558.2|7
1725336220000|2024-09-03 04:03:40|198703.3|198578.3|198713|198588|198719.6|198594.6|198700.8|198575.8|15
1725336230000|2024-09-03 04:03:50|198712.9|198587.9|198711.8|198586.8|198712.9|198587.9|198711.8|198586.8|3
1725336240000|2024-09-03 04:04:00|198709.4|198584.4|198709.4|198584.4|198709.4|198584.4|198709.4|198584.4|1
1725336250000|2024-09-03 04:04:10|198709.1|198584.1|198711.9|198586.9|198713.7|198588.7|198706.9|198581.9|7
1725336260000|2024-09-03 04:04:20|198711.8|198586.8|198709.6|198584.6|198712.8|198587.8|198709.6|198584.6|7
1725336270000|2024-09-03 04:04:30|198709.7|198584.7|198754.8|198629.8|198756.4|198631.4|198709.7|198584.7|8
1725336280000|2024-09-03 04:04:40|198756.2|198631.2|198760.5|198635.5|198764.1|198639.1|198756.2|198631.2|3
1725336290000|2024-09-03 04:04:50|198758.5|198633.5|198759.7|198634.7|198760.3|198635.3|198758.5|198633.5|5
1725336300000|2024-09-03 04:05:00|198758.7|198633.7|198758.3|198633.3|198760|198635|198756.3|198631.3|11
1725336310000|2024-09-03 04:05:10|198760.6|198635.6|198757.3|198632.3|198760.6|198635.6|198753.9|198628.9|17
1725336320000|2024-09-03 04:05:20|198759.9|198634.9|198752.6|198627.6|198760|198635|198752.6|198627.6|19
1725336330000|2024-09-03 04:05:30|198752.4|198627.4|198713.6|198588.6|198752.4|198627.4|198708.2|198583.2|12
1725336340000|2024-09-03 04:05:40|198714.3|198589.3|198711.4|198586.4|198714.9|198589.9|198711.4|198586.4|10
1725336350000|2024-09-03 04:05:50|198711.2|198586.2|198711.3|198586.3|198711.3|198586.3|198711.2|198586.2|2
1725336360000|2024-09-03 04:06:00|198712.1|198587.1|198710.5|198585.5|198720.9|198595.9|198710.5|198585.5|5
1725336390000|2024-09-03 04:06:30|198722.8|198597.8|198748.4|198622.9|198750.8|198622.9|198722.8|198597.8|3
1725336410000|2024-09-03 04:06:50|198724.4|198599.4|198713.9|198588.9|198724.4|198599.4|198713.9|198588.9|2
1725336430000|2024-09-03 04:07:10|198713.7|198588.7|198713.7|198588.7|198713.7|198588.7|198713.7|198588.7|1
1725336440000|2024-09-03 04:07:20|198713.9|198588.9|198748.4|198623.4|198748.4|198623.4|198713.9|198588.9|3
1725336450000|2024-09-03 04:07:30|198749.1|198620.3|198750.9|198625.9|198750.9|198625.9|198748.8|198620.3|3
1725336460000|2024-09-03 04:07:40|198751.7|198622.3|198751.7|198622.3|198751.7|198622.3|198751.7|198622.3|1
1725336470000|2024-09-03 04:07:50|198720.1|198595.1|198719.7|198594.7|198720.2|198595.2|198719.7|198594.7|3
1725336480000|2024-09-03 04:08:00|198714|198589|198755.3|198630.3|198756.5|198631.5|198714|198589|23
1725336490000|2024-09-03 04:08:10|198752.3|198627.3|198754.8|198629.8|198757.7|198632.7|198752.2|198627.2|24
1725336500000|2024-09-03 04:08:20|198754.7|198629.7|198762.9|198637.9|198762.9|198637.9|198754.7|198629.7|3
1725336510000|2024-09-03 04:08:30|198763.1|198638.1|198763.1|198638.1|198765|198640|198762.9|198637.9|4
1725336520000|2024-09-03 04:08:40|198762.9|198637.9|198762.9|198637.9|198762.9|198637.9|198762.9|198637.9|1
1725336530000|2024-09-03 04:08:50|198778.4|198645.3|198751.7|198626.7|198778.8|198653.8|198751.7|198626.7|6
1725336540000|2024-09-03 04:09:00|198753.7|198628.7|198739.5|198614.5|198753.7|198628.7|198739.5|198614.5|6
1725336550000|2024-09-03 04:09:10|198740.9|198615.9|198741|198616|198741|198616|198740.9|198615.9|2
1725336560000|2024-09-03 04:09:20|198740.8|198615.8|198753.6|198628.6|198753.6|198628.6|198740.8|198615.8|3
1725336570000|2024-09-03 04:09:30|198737.4|198612.4|198739.8|198614.8|198752.6|198627.6|198737.4|198612.4|12
1725336580000|2024-09-03 04:09:40|198741.6|198616.6|198741.5|198616.5|198741.7|198616.7|198739.7|198614.7|13
1725336600000|2024-09-03 04:10:00|198739.9|198614.9|198738.8|198613.8|198748.1|198623.1|198737|198612|9
1725336610000|2024-09-03 04:10:10|198738.7|198613.7|198738.9|198613.9|198738.9|198613.9|198737.1|198612.1|5
1725336620000|2024-09-03 04:10:20|198741.5|198616.5|198738.7|198613.7|198741.5|198616.5|198738.5|198613.5|6
1725336630000|2024-09-03 04:10:30|198740.7|198615.7|198742.6|198617.6|198752.8|198627.8|198739.1|198614.1|10
1725336640000|2024-09-03 04:10:40|198741|198616|198759.6|198634.6|198762.5|198637.5|198741|198616|11
1725336650000|2024-09-03 04:10:50|198758.6|198633.6|198746|198621|198760|198635|198746|198621|12
1725336660000|2024-09-03 04:11:00|198746.4|198621.4|198740.1|198615.1|198750.2|198625.2|198736.6|198611.6|14
1725336670000|2024-09-03 04:11:10|198738.8|198613.8|198738.8|198613.8|198738.8|198613.8|198738.8|198613.8|1
1725336690000|2024-09-03 04:11:30|198740.5|198615.5|198740.5|198615.5|198740.5|198615.5|198740.5|198615.5|1
1725336700000|2024-09-03 04:11:40|198752.1|198627.1|198742.1|198617.1|198752.1|198627.1|198742.1|198617.1|2
1725336710000|2024-09-03 04:11:50|198741.6|198616.6|198741.6|198616.6|198741.6|198616.6|198741.6|198616.6|1
1725336730000|2024-09-03 04:12:10|198743.9|198618.9|198744|198619|198744|198619|198743.9|198618.9|2
1725336740000|2024-09-03 04:12:20|198752.4|198627.4|198752.4|198627.4|198752.4|198627.4|198752.4|198627.4|1
1725336750000|2024-09-03 04:12:30|198738.2|198613.2|198737.8|198612.8|198742.9|198617.9|198734.4|198609.4|5
1725336760000|2024-09-03 04:12:40|198739.1|198614.1|198738.8|198613.8|198739.2|198614.2|198734.5|198609.5|15
1725336770000|2024-09-03 04:12:50|198737.3|198612.3|198739.1|198614.1|198739.2|198614.2|198737.2|198612.2|4
1725336780000|2024-09-03 04:13:00|198735.6|198610.6|198737.5|198612.5|198741|198616|198735.6|198610.6|6
1725336790000|2024-09-03 04:13:10|198739.1|198614.1|198742.4|198617.4|198742.5|198617.5|198739|198614|7
1725336800000|2024-09-03 04:13:20|198742.7|198617.7|198742.7|198617.7|198742.7|198617.7|198742.7|198617.7|1
1725336810000|2024-09-03 04:13:30|198739.3|198614.3|198742.6|198617.6|198743.5|198618.5|198739.1|198614.1|10
1725336820000|2024-09-03 04:13:40|198747|198622|198737|198612|198748.6|198623.6|198737|198612|11
1725336830000|2024-09-03 04:13:50|198740.7|198615.7|198742.5|198617.5|198743.4|198618.4|198739.9|198614.9|7
1725336850000|2024-09-03 04:14:10|198745.8|198620.8|198803.7|198678.7|198807.8|198682.8|198745.8|198620.8|9
1725336880000|2024-09-03 04:14:40|198801.5|198676.5|198802.2|198677.2|198806|198681|198801.5|198676.5|3
1725336890000|2024-09-03 04:14:50|198808.3|198683.3|198772.9|198647.9|198808.3|198683.3|198772.9|198647.9|4
1725336900000|2024-09-03 04:15:00|198773|198648|198777.3|198652.3|198777.5|198652.5|198773|198648|7
1725336910000|2024-09-03 04:15:10|198777.5|198652.5|198774.3|198649.3|198777.5|198652.5|198774.3|198649.3|3
1725336920000|2024-09-03 04:15:20|198777.7|198652.7|198775.5|198650.5|198778.7|198653.7|198774.3|198649.3|8
1725336930000|2024-09-03 04:15:30|198778.7|198653.7|198764.5|198639.5|198783|198658|198762.9|198637.9|11
1725336940000|2024-09-03 04:15:40|198768.1|198643.1|198763.5|198638.5|198768.1|198643.1|198763.5|198638.5|4
1725336950000|2024-09-03 04:15:50|198763.7|198638.7|198764.8|198639.8|198768.2|198643.2|198763.7|198638.7|3
1725336960000|2024-09-03 04:16:00|198766.6|198641.6|198778.2|198653.2|198778.4|198653.4|198766.6|198641.6|8
1725336980000|2024-09-03 04:16:20|198775|198650|198772.1|198647.1|198778.2|198653.2|198772.1|198647.1|5
1725336990000|2024-09-03 04:16:30|198765.7|198640.7|198761.7|198636.7|198765.7|198640.7|198761.7|198636.7|3
1725337000000|2024-09-03 04:16:40|198766|198641|198762.8|198637.8|198766.5|198641.5|198761.6|198636.6|9
1725337010000|2024-09-03 04:16:50|198767.4|198642.4|198763.5|198638.5|198767.8|198642.8|198763.4|198638.4|9
1725337020000|2024-09-03 04:17:00|198768|198643|198718.7|198593.7|198768|198643|198718.7|198593.7|9
1725337030000|2024-09-03 04:17:10|198718.4|198593.4|198727.9|198602.9|198732.3|198607.3|198718.4|198593.4|10
1725337040000|2024-09-03 04:17:20|198731.9|198606.9|198727.6|198602.6|198731.9|198606.9|198725.6|198600.6|6
1725337050000|2024-09-03 04:17:30|198727.7|198602.7|198733.3|198608.3|198733.3|198608.3|198727.4|198602.4|6
1725337060000|2024-09-03 04:17:40|198727.7|198602.7|198731.5|198606.5|198731.5|198606.5|198727.7|198602.7|2
1725337070000|2024-09-03 04:17:50|198726.2|198601.2|198728.9|198603.9|198736|198611|198724.8|198599.8|5
1725337080000|2024-09-03 04:18:00|198735.7|198610.7|198739.1|198614.1|198744.1|198619.1|198729.6|198604.6|9
1725337090000|2024-09-03 04:18:10|198738|198613|198738.2|198613.2|198738.4|198613.4|198732.6|198607.6|19
1725337100000|2024-09-03 04:18:20|198737.4|198612.4|198738.3|198613.3|198739.3|198614.3|198734.2|198609.2|23
1725337110000|2024-09-03 04:18:30|198738.4|198613.4|198740.4|198615.4|198740.4|198615.4|198733.9|198608.9|16
1725337120000|2024-09-03 04:18:40|198740.8|198615.8|198738.9|198613.9|198740.8|198615.8|198734.2|198609.2|13
1725337130000|2024-09-03 04:18:50|198735.9|198610.9|198738.2|198613.2|198740.8|198615.8|198733.3|198608.3|22
1725337140000|2024-09-03 04:19:00|198735.4|198610.4|198734.1|198609.1|198739|198614|198733.8|198608.8|12
1725337150000|2024-09-03 04:19:10|198733.8|198608.8|198733.8|198608.8|198733.8|198608.8|198733.8|198608.8|1
1725337170000|2024-09-03 04:19:30|198750.6|198625.6|198750.6|198625.6|198750.6|198625.6|198750.6|198625.6|1
1725337190000|2024-09-03 04:19:50|198741.3|198616.3|198738.7|198613.7|198741.3|198616.3|198736.7|198611.7|10
1725337200000|2024-09-03 04:20:00|198736.9|198611.9|198736.5|198611.5|198736.9|198611.9|198736.5|198611.5|2
1725337210000|2024-09-03 04:20:10|198738.1|198613.1|198736.7|198611.7|198738.1|198613.1|198736.7|198611.7|2
1725337230000|2024-09-03 04:20:30|198740.6|198615.6|198736|198611|198740.6|198615.6|198733.4|198608.4|4
1725337240000|2024-09-03 04:20:40|198736.2|198611.2|198722.9|198597.9|198736.2|198611.2|198722.3|198597.3|4
1725337260000|2024-09-03 04:21:00|198721.5|198596.5|198712.4|198587.4|198721.5|198596.5|198712.2|198587.2|13
1725337270000|2024-09-03 04:21:10|198712.3|198587.3|198710.5|198585.5|198716.8|198591.8|198710.5|198585.5|13
1725337280000|2024-09-03 04:21:20|198713.3|198588.3|198707.5|198582.5|198713.3|198588.3|198707.5|198582.5|5
1725337290000|2024-09-03 04:21:30|198706.3|198581.3|198706.3|198581.3|198706.3|198581.3|198706.3|198581.3|1
1725337300000|2024-09-03 04:21:40|198707.5|198582.5|198707.5|198582.5|198707.5|198582.5|198707.5|198582.5|1
1725337310000|2024-09-03 04:21:50|198705.9|198580.9|198697.3|198572.3|198705.9|198580.9|198697.3|198572.3|6
1725337330000|2024-09-03 04:22:10|198693.5|198568.5|198697.1|198572.1|198697.1|198572.1|198693.5|198568.5|2
1725337340000|2024-09-03 04:22:20|198697.4|198572.4|198699|198574|198708.1|198583.1|198697.4|198572.4|3
1725337350000|2024-09-03 04:22:30|198696.6|198571.6|198696.2|198571.2|198698.4|198573.4|198696.2|198571.2|3
1725337380000|2024-09-03 04:23:00|198699.8|198574.8|198699.8|198574.8|198699.8|198574.8|198699.8|198574.8|1
1725337390000|2024-09-03 04:23:10|198706.8|198581.8|198699.8|198574.8|198706.8|198581.8|198699.8|198574.8|3
1725337400000|2024-09-03 04:23:20|198700.3|198575.3|198700.3|198575.3|198700.3|198575.3|198699.5|198574.5|3
1725337410000|2024-09-03 04:23:30|198699.3|198574.3|198696.8|198571.8|198699.3|198574.3|198696.8|198571.8|2
1725337440000|2024-09-03 04:24:00|198698.2|198573.2|198699.9|198574.9|198699.9|198574.9|198696.8|198571.8|3
1725337450000|2024-09-03 04:24:10|198698.7|198573.7|198698.7|198573.7|198698.7|198573.7|198698.7|198573.7|1
1725337470000|2024-09-03 04:24:30|198698.9|198573.9|198701.3|198576.3|198701.3|198576.3|198698.9|198573.9|2
1725337480000|2024-09-03 04:24:40|198706.5|198581.5|198706.5|198581.5|198706.5|198581.5|198706.5|198581.5|1
1725337490000|2024-09-03 04:24:50|198706.4|198581.4|198708|198583|198708|198583|198706.4|198581.4|2
1725337510000|2024-09-03 04:25:10|198702|198577|198704|198579|198704|198579|198702|198577|2
1725337540000|2024-09-03 04:25:40|198708|198583|198708|198583|198708|198583|198708|198583|1
1725337560000|2024-09-03 04:26:00|198704.1|198579.1|198704.1|198579.1|198704.1|198579.1|198704.1|198579.1|1
1725337580000|2024-09-03 04:26:20|198702.5|198577.5|198702.5|198577.5|198702.5|198577.5|198702.5|198577.5|1
1725337590000|2024-09-03 04:26:30|198703.7|198578.7|198703.7|198578.7|198703.7|198578.7|198703.7|198578.7|1
1725337600000|2024-09-03 04:26:40|198708.3|198583.3|198702|198577|198708.3|198583.3|198702|198577|4
1725337620000|2024-09-03 04:27:00|198701.7|198576.7|198695.5|198570.5|198701.7|198576.7|198695.5|198570.5|3
1725337630000|2024-09-03 04:27:10|198696.2|198571.2|198704.3|198579.3|198704.3|198579.3|198696.2|198571.2|7
1725337640000|2024-09-03 04:27:20|198705.1|198580.1|198706.4|198581.4|198710.6|198585.6|198704.3|198579.3|19
1725337650000|2024-09-03 04:27:30|198699.7|198574.7|198703.2|198578.2|198704.7|198579.7|198697.7|198572.7|15
1725337660000|2024-09-03 04:27:40|198703.1|198578.1|198698.3|198573.3|198703.2|198578.2|198698.3|198573.3|14
1725337670000|2024-09-03 04:27:50|198699.6|198574.6|198699.8|198574.8|198702.7|198577.7|198699.6|198574.6|5
1725337680000|2024-09-03 04:28:00|198700.6|198575.6|198700.4|198575.4|198700.9|198575.9|198699.9|198574.9|7
1725337690000|2024-09-03 04:28:10|198701.6|198576.6|198701.2|198576.2|198701.6|198576.6|198700.5|198575.5|7
1725337700000|2024-09-03 04:28:20|198700.1|198575.1|198702.9|198577.9|198702.9|198577.9|198700.1|198575.1|3
1725337710000|2024-09-03 04:28:30|198702.6|198577.6|198702.6|198577.6|198702.6|198577.6|198702.6|198577.6|1
1725337730000|2024-09-03 04:28:50|198702.8|198577.8|198701.1|198576.1|198702.8|198577.8|198701.1|198576.1|2
1725337760000|2024-09-03 04:29:20|198701.5|198576.5|198701.5|198576.5|198701.5|198576.5|198701.5|198576.5|1
1725337770000|2024-09-03 04:29:30|198706.2|198581.2|198706.2|198581.2|198706.2|198581.2|198706.2|198581.2|1
1725337780000|2024-09-03 04:29:40|198705.4|198580.4|198700|198575|198705.4|198580.4|198700|198575|2
1725337800000|2024-09-03 04:30:00|198698.7|198573.7|198670.7|198545.7|198698.7|198573.7|198670.6|198545.6|9
1725337810000|2024-09-03 04:30:10|198671.5|198546.5|198662.8|198537.8|198671.5|198546.5|198661.4|198536.4|14
1725337820000|2024-09-03 04:30:20|198663|198538|198663|198538|198663|198538|198663|198538|1
1725337830000|2024-09-03 04:30:30|198664.4|198539.4|198664.4|198539.4|198664.4|198539.4|198664.4|198539.4|1
1725337840000|2024-09-03 04:30:40|198664.6|198539.6|198666.1|198541.1|198666.1|198541.1|198663.5|198538.5|5
1725337850000|2024-09-03 04:30:50|198663.6|198538.6|198626.7|198501.7|198663.6|198538.6|198626.5|198501.5|17
1725337860000|2024-09-03 04:31:00|198627.4|198502.4|198627.4|198502.4|198627.4|198502.4|198625.7|198500.7|6
1725337870000|2024-09-03 04:31:10|198626|198501|198626.1|198501.1|198627.4|198502.4|198622.1|198497.1|14
1725337880000|2024-09-03 04:31:20|198625.8|198500.8|198625.8|198500.8|198626.1|198501.1|198625.6|198500.6|8
1725337890000|2024-09-03 04:31:30|198625.9|198500.9|198625.7|198500.7|198626.7|198501.7|198625.5|198500.5|7
1725337900000|2024-09-03 04:31:40|198626.4|198501.4|198626.8|198501.8|198626.8|198501.8|198626.4|198501.4|3
1725337910000|2024-09-03 04:31:50|198626.5|198501.5|198626.5|198501.5|198627|198502|198625.5|198500.5|9
1725337920000|2024-09-03 04:32:00|198626.7|198501.7|198625.8|198500.8|198628.8|198503.8|198625.7|198500.7|24
1725337930000|2024-09-03 04:32:10|198626.9|198501.9|198628.3|198503.3|198628.3|198503.3|198622.8|198497.8|25
1725337940000|2024-09-03 04:32:20|198627.6|198502.6|198627.3|198502.3|198627.8|198502.8|198623.4|198498.4|28
1725337950000|2024-09-03 04:32:30|198626.7|198501.7|198623.4|198498.4|198627.7|198502.7|198621.4|198496.4|21
1725337960000|2024-09-03 04:32:40|198623.6|198498.6|198623.5|198498.5|198624.1|198499.1|198622.8|198497.8|17
1725337970000|2024-09-03 04:32:50|198623.4|198498.4|198622.4|198497.4|198623.4|198498.4|198622.3|198497.3|11
1725337980000|2024-09-03 04:33:00|198624.2|198499.2|198625.4|198500.4|198625.5|198500.5|198624.2|198499.2|3
1725337990000|2024-09-03 04:33:10|198621.5|198496.5|198624.5|198499.5|198625.1|198500.1|198621.5|198496.5|10
1725338000000|2024-09-03 04:33:20|198623.9|198498.9|198624.1|198499.1|198624.6|198499.6|198623.8|198498.8|6
1725338010000|2024-09-03 04:33:30|198623.8|198498.8|198628.4|198503.4|198628.4|198503.4|198623.8|198498.8|15
1725338020000|2024-09-03 04:33:40|198627.8|198502.8|198624.5|198499.5|198627.8|198502.8|198624.2|198499.2|12
1725338030000|2024-09-03 04:33:50|198624.9|198499.9|198628.5|198503.5|198628.5|198503.5|198623|198498|9
1725338040000|2024-09-03 04:34:00|198628.4|198503.4|198627.3|198502.3|198629.1|198504.1|198626.2|198501.2|16
1725338050000|2024-09-03 04:34:10|198628.1|198503.1|198625.4|198500.4|198628.1|198503.1|198623.4|198498.4|18
1725338060000|2024-09-03 04:34:20|198627.3|198502.3|198626.3|198501.3|198627.3|198502.3|198625.6|198500.6|10
1725338070000|2024-09-03 04:34:30|198625.8|198500.8|198625.5|198500.5|198625.8|198500.8|198625.5|198500.5|4
1725338080000|2024-09-03 04:34:40|198627.5|198502.5|198627.9|198502.9|198627.9|198502.9|198625.9|198500.9|11
1725338090000|2024-09-03 04:34:50|198626.4|198501.4|198625.6|198500.6|198626.4|198501.4|198623.6|198498.6|6
1725338100000|2024-09-03 04:35:00|198625.7|198500.7|198626.3|198501.3|198629.5|198504.5|198625.7|198500.7|12
1725338110000|2024-09-03 04:35:10|198625.7|198500.7|198625.7|198500.7|198627.1|198502.1|198625.2|198500.2|6
1725338140000|2024-09-03 04:35:40|198626.9|198501.9|198626.9|198501.9|198626.9|198501.9|198626.9|198501.9|1
1725338150000|2024-09-03 04:35:50|198627.7|198502.7|198627.7|198502.7|198627.7|198502.7|198627.7|198502.7|1
1725338160000|2024-09-03 04:36:00|198624.3|198499.3|198620.8|198495.8|198624.3|198499.3|198620.8|198495.8|5
1725338170000|2024-09-03 04:36:10|198622.2|198497.2|198599.9|198474.9|198622.2|198497.2|198598.6|198473.6|6
1725338180000|2024-09-03 04:36:20|198597.7|198472.7|198600.1|198475.1|198600.1|198475.1|198597.7|198472.7|5
1725338190000|2024-09-03 04:36:30|198599.9|198474.9|198596|198471|198599.9|198474.9|198596|198471|5
1725338200000|2024-09-03 04:36:40|198597.2|198472.2|198597.3|198472.3|198597.3|198472.3|198597.2|198472.2|2
1725338210000|2024-09-03 04:36:50|198596.6|198471.6|198596.6|198471.6|198596.6|198471.6|198596.6|198471.6|1
1725338220000|2024-09-03 04:37:00|198593.8|198468.8|198596.5|198471.5|198596.8|198471.8|198593.8|198468.8|5
1725338230000|2024-09-03 04:37:10|198595.3|198470.3|198596.8|198471.8|198597.1|198472.1|198595.2|198470.2|10
1725338240000|2024-09-03 04:37:20|198596.3|198471.3|198596.2|198471.2|198597.3|198472.3|198595.4|198470.4|12
1725338250000|2024-09-03 04:37:30|198597.1|198472.1|198598.7|198473.7|198599.9|198474.9|198597.1|198472.1|8
1725338260000|2024-09-03 04:37:40|198601.6|198476.6|198600.9|198475.9|198601.8|198476.8|198600.9|198475.9|4
1725338270000|2024-09-03 04:37:50|198600.5|198475.5|198601.2|198476.2|198601.2|198476.2|198600.4|198475.4|6
1725338280000|2024-09-03 04:38:00|198598.4|198473.4|198598.5|198473.5|198598.5|198473.5|198597.8|198472.8|4
1725338290000|2024-09-03 04:38:10|198598.1|198473.1|198595.6|198470.6|198598.1|198473.1|198595.4|198470.4|12
1725338300000|2024-09-03 04:38:20|198597.7|198472.7|198597.4|198472.4|198599.5|198474.5|198597|198472|9
1725338310000|2024-09-03 04:38:30|198595.3|198470.3|198592.4|198467.4|198595.3|198470.3|198591.4|198466.4|12
1725338320000|2024-09-03 04:38:40|198592.7|198467.7|198593.9|198468.9|198594|198469|198588.9|198463.9|11
1725338330000|2024-09-03 04:38:50|198593.5|198468.5|198595.4|198470.4|198597|198472|198592.9|198467.9|8
1725338340000|2024-09-03 04:39:00|198595.9|198470.9|198595.3|198470.3|198596.8|198471.8|198594.9|198469.9|5
1725338350000|2024-09-03 04:39:10|198595.6|198470.6|198595.5|198470.5|198595.6|198470.6|198595|198470|5
1725338360000|2024-09-03 04:39:20|198596.1|198471.1|198595.9|198470.9|198596.1|198471.1|198595.2|198470.2|5
1725338370000|2024-09-03 04:39:30|198599.1|198474.1|198595.8|198470.8|198599.1|198474.1|198595.1|198470.1|8
1725338380000|2024-09-03 04:39:40|198595.6|198470.6|198594.3|198469.3|198596.1|198471.1|198594.3|198469.3|5
1725338390000|2024-09-03 04:39:50|198594|198469|198594.4|198469.4|198594.4|198469.4|198594|198469|4
1725338400000|2024-09-03 04:40:00|198593.9|198468.9|198594.4|198469.4|198594.4|198469.4|198593.9|198468.9|4
1725338410000|2024-09-03 04:40:10|198594|198469|198595.4|198470.4|198595.4|198470.4|198594|198469|4
1725338420000|2024-09-03 04:40:20|198595|198470|198596.1|198471.1|198596.1|198471.1|198594.9|198469.9|10
1725338430000|2024-09-03 04:40:30|198596.8|198471.8|198600.6|198475.6|198602.3|198477.3|198596.8|198471.8|4
1725338440000|2024-09-03 04:40:40|198600.8|198475.8|198600.9|198475.9|198600.9|198475.9|198600.8|198475.8|2
1725338450000|2024-09-03 04:40:50|198600.6|198475.6|198600.7|198475.7|198600.7|198475.7|198600.6|198475.6|2
1725338460000|2024-09-03 04:41:00|198600.6|198475.6|198595.1|198470.1|198600.7|198475.7|198595.1|198470.1|9
1725338470000|2024-09-03 04:41:10|198594.8|198469.8|198595.3|198470.3|198595.3|198470.3|198594.8|198469.8|4
1725338480000|2024-09-03 04:41:20|198594.9|198469.9|198595.2|198470.2|198595.2|198470.2|198594.6|198469.6|3
1725338490000|2024-09-03 04:41:30|198594.8|198469.8|198597.4|198472.4|198597.4|198472.4|198594.8|198469.8|6
1725338500000|2024-09-03 04:41:40|198598.4|198473.4|198598.4|198473.4|198599.1|198474.1|198597.6|198472.6|6
1725338510000|2024-09-03 04:41:50|198597.8|198472.8|198594.3|198469.3|198598|198473|198594.3|198469.3|5
1725338520000|2024-09-03 04:42:00|198593.7|198468.7|198591.6|198466.6|198593.8|198468.8|198591.6|198466.6|11
1725338530000|2024-09-03 04:42:10|198591.3|198466.3|198591.5|198466.5|198591.5|198466.5|198591.3|198466.3|2
1725338540000|2024-09-03 04:42:20|198591.4|198466.4|198591.8|198466.8|198591.8|198466.8|198591.3|198466.3|7
1725338550000|2024-09-03 04:42:30|198591|198466|198595.9|198470.9|198595.9|198470.9|198591|198466|12
1725338560000|2024-09-03 04:42:40|198595.4|198470.4|198596.1|198471.1|198596.1|198471.1|198595.4|198470.4|5
1725338570000|2024-09-03 04:42:50|198595.6|198470.6|198595.5|198470.5|198596.1|198471.1|198595.2|198470.2|4
1725338580000|2024-09-03 04:43:00|198595.4|198470.4|198595.1|198470.1|198595.4|198470.4|198595|198470|8
1725338590000|2024-09-03 04:43:10|198595.2|198470.2|198594.7|198469.7|198595.2|198470.2|198594.7|198469.7|3
1725338600000|2024-09-03 04:43:20|198595.9|198470.9|198595.9|198470.9|198595.9|198470.9|198595.9|198470.9|1
1725338610000|2024-09-03 04:43:30|198595.1|198470.1|198594.9|198469.9|198595.9|198470.9|198594.4|198469.4|8
1725338620000|2024-09-03 04:43:40|198595.4|198470.4|198595.4|198470.4|198595.4|198470.4|198595.4|198470.4|1
1725338630000|2024-09-03 04:43:50|198594.5|198469.5|198594.8|198469.8|198594.8|198469.8|198594.5|198469.5|2
1725338640000|2024-09-03 04:44:00|198594.5|198469.5|198593.9|198468.9|198595|198470|198593.9|198468.9|12
1725338650000|2024-09-03 04:44:10|198594.2|198469.2|198594.6|198469.6|198594.6|198469.6|198593.9|198468.9|7
1725338660000|2024-09-03 04:44:20|198595.5|198470.5|198595.4|198470.4|198595.6|198470.6|198595.1|198470.1|5
1725338670000|2024-09-03 04:44:30|198595.1|198470.1|198595.4|198470.4|198595.6|198470.6|198594.9|198469.9|8
1725338680000|2024-09-03 04:44:40|198594.7|198469.7|198594.7|198469.7|198594.7|198469.7|198594.7|198469.7|1
1725338710000|2024-09-03 04:45:10|198591.8|198466.8|198599|198474|198601.7|198476.7|198591.8|198466.8|6
1725338730000|2024-09-03 04:45:30|198598.7|198473.7|198598.7|198473.7|198598.7|198473.7|198598.7|198473.7|1
1725338740000|2024-09-03 04:45:40|198598.5|198473.5|198598.5|198473.5|198598.5|198473.5|198598.5|198473.5|1
1725338750000|2024-09-03 04:45:50|198598.1|198473.1|198598.2|198473.2|198598.2|198473.2|198598.1|198473.1|2
1725338770000|2024-09-03 04:46:10|198597.2|198472.2|198589.5|198464.5|198597.2|198472.2|198589.5|198464.5|8
1725338780000|2024-09-03 04:46:20|198591.7|198466.7|198591.8|198466.8|198591.8|198466.8|198591.7|198466.7|2
1725338790000|2024-09-03 04:46:30|198592.4|198467.4|198589.8|198464.8|198592.4|198467.4|198589.8|198464.8|4
1725338810000|2024-09-03 04:46:50|198589.9|198464.9|198591.2|198466.2|198591.2|198466.2|198587.3|198462.3|8
1725338820000|2024-09-03 04:47:00|198589.3|198464.3|198592.4|198467.4|198592.4|198467.4|198587.4|198462.4|5
1725338830000|2024-09-03 04:47:10|198590.5|198465.5|198593.1|198468.1|198593.4|198468.4|198589.9|198464.9|8
1725338840000|2024-09-03 04:47:20|198592.8|198467.8|198592.2|198467.2|198592.8|198467.8|198589.8|198464.8|5
1725338850000|2024-09-03 04:47:30|198592.4|198467.4|198590.3|198465.3|198592.4|198467.4|198589.2|198464.2|11
1725338860000|2024-09-03 04:47:40|198591.6|198466.6|198591.6|198466.6|198591.6|198466.6|198591.6|198466.6|1
1725338870000|2024-09-03 04:47:50|198592.6|198467.6|198595.3|198470.3|198606|198481|198589.9|198464.9|9
1725338880000|2024-09-03 04:48:00|198597|198472|198599.1|198474.1|198600.8|198475.8|198597|198472|6
1725338890000|2024-09-03 04:48:10|198599|198474|198599|198474|198599|198474|198599|198474|1
1725338900000|2024-09-03 04:48:20|198600.4|198475.4|198599.6|198474.6|198600.4|198475.4|198599.6|198474.6|2
1725338910000|2024-09-03 04:48:30|198599.8|198474.8|198599.5|198474.5|198599.8|198474.8|198599.5|198474.5|2
1725338930000|2024-09-03 04:48:50|198599.6|198474.6|198600.3|198475.3|198600.3|198475.3|198598.8|198473.8|4
1725338940000|2024-09-03 04:49:00|198600.1|198475.1|198598|198473|198600.1|198475.1|198595.8|198470.8|5
1725338950000|2024-09-03 04:49:10|198598.1|198473.1|198598|198473|198598.1|198473.1|198598|198473|2
1725338970000|2024-09-03 04:49:30|198602.6|198477.6|198602.6|198477.6|198602.6|198477.6|198602.6|198477.6|1
1725338980000|2024-09-03 04:49:40|198602.1|198477.1|198602.1|198477.1|198602.1|198477.1|198602.1|198477.1|1
1725338990000|2024-09-03 04:49:50|198603.1|198478.1|198579.9|198454.9|198603.1|198478.1|198576.1|198451.1|5
1725339000000|2024-09-03 04:50:00|198579.1|198454.1|198578.4|198453.4|198579.1|198454.1|198578.4|198453.4|3
1725339020000|2024-09-03 04:50:20|198578.5|198453.5|198578.5|198453.5|198578.5|198453.5|198578.5|198453.5|1
1725339030000|2024-09-03 04:50:30|198575.1|198450.1|198577.9|198452.9|198578.5|198453.5|198575.1|198450.1|3
1725339040000|2024-09-03 04:50:40|198576.4|198451.4|198580.2|198455.2|198580.2|198455.2|198576.4|198451.4|3
1725339050000|2024-09-03 04:50:50|198579.9|198454.9|198579.8|198454.8|198580|198455|198579.5|198454.5|4
1725339060000|2024-09-03 04:51:00|198579.3|198454.3|198579.5|198454.5|198579.5|198454.5|198579.3|198454.3|2
1725339070000|2024-09-03 04:51:10|198580|198455|198578.8|198453.8|198580|198455|198578.2|198453.2|5
1725339080000|2024-09-03 04:51:20|198575.5|198450.5|198572.5|198447.5|198575.8|198450.8|198572.5|198447.5|5
1725339090000|2024-09-03 04:51:30|198573|198448|198572.9|198447.9|198573|198448|198567.8|198442.8|4
1725339100000|2024-09-03 04:51:40|198573.7|198448.7|198574.5|198449.5|198574.5|198449.5|198573.7|198448.7|2
1725339110000|2024-09-03 04:51:50|198573.4|198448.4|198573.4|198448.4|198574.5|198449.5|198573.4|198448.4|3
1725339120000|2024-09-03 04:52:00|198574.5|198449.5|198571.5|198446.5|198574.5|198449.5|198571.5|198446.5|3
1725339130000|2024-09-03 04:52:10|198571|198446|198568.2|198443.2|198571|198446|198568.2|198443.2|2
1725339140000|2024-09-03 04:52:20|198570.7|198445.7|198574|198449|198574.7|198449.7|198568.2|198443.2|6
1725339150000|2024-09-03 04:52:30|198572.9|198447.9|198572.9|198447.9|198572.9|198447.9|198572.9|198447.9|1
1725339170000|2024-09-03 04:52:50|198568.2|198443.2|198568.2|198443.2|198568.2|198443.2|198568.2|198443.2|1
1725339200000|2024-09-03 04:53:20|198570.1|198445.1|198570.8|198445.8|198570.8|198445.8|198570.1|198445.1|2
1725339240000|2024-09-03 04:54:00|198577.6|198452.6|198576.2|198451.2|198577.6|198452.6|198576.2|198451.2|2
1725339270000|2024-09-03 04:54:30|198575.9|198450.9|198571|198446|198575.9|198450.9|198571|198446|2
1725339280000|2024-09-03 04:54:40|198572.5|198447.5|198572.5|198447.5|198572.5|198447.5|198572.5|198447.5|1
1725339300000|2024-09-03 04:55:00|198576.4|198451.4|198576.4|198451.4|198576.4|198451.4|198576.4|198451.4|1
1725339310000|2024-09-03 04:55:10|198576|198451|198576.1|198451.1|198576.1|198451.1|198576|198451|2
1725339330000|2024-09-03 04:55:30|198570|198445|198570|198445|198570|198445|198570|198445|1
1725339340000|2024-09-03 04:55:40|198571|198446|198571|198446|198571|198446|198571|198446|1
1725339350000|2024-09-03 04:55:50|198576.7|198451.7|198576.7|198451.7|198576.7|198451.7|198576.7|198451.7|1
1725339380000|2024-09-03 04:56:20|198576.4|198451.4|198570.2|198445.2|198576.4|198451.4|198570.2|198445.2|2
1725339410000|2024-09-03 04:56:50|198576.2|198451.2|198576.2|198451.2|198576.2|198451.2|198576.2|198451.2|1
1725339440000|2024-09-03 04:57:20|198570.2|198445.2|198570.2|198445.2|198570.2|198445.2|198570.2|198445.2|1
1725339460000|2024-09-03 04:57:40|198576.3|198451.3|198576.3|198451.3|198576.3|198451.3|198576.3|198451.3|1
1725339490000|2024-09-03 04:58:10|198576.6|198451.6|198570.7|198445.7|198576.6|198451.6|198570.7|198445.7|2
1725339520000|2024-09-03 04:58:40|198576.8|198451.8|198576.8|198451.8|198576.8|198451.8|198576.8|198451.8|1
1725339550000|2024-09-03 04:59:10|198570.7|198445.7|198570.7|198445.7|198570.7|198445.7|198570.7|198445.7|1
1725339560000|2024-09-03 04:59:20|198573.2|198448.2|198579.5|198454.5|198579.5|198454.5|198572.4|198447.4|6
1725339570000|2024-09-03 04:59:30|198578.7|198453.7|198579.3|198454.3|198579.7|198454.7|198578.3|198453.3|10
1725339580000|2024-09-03 04:59:40|198578.4|198453.4|198581.1|198456.1|198581.1|198456.1|198578.4|198453.4|14
1725339590000|2024-09-03 04:59:50|198580.2|198455.2|198578.8|198453.8|198581.1|198456.1|198577.9|198452.9|13
1725339600000|2024-09-03 05:00:00|198580.6|198455.6|198574.8|198449.8|198580.6|198455.6|198574.8|198449.8|4
1725339610000|2024-09-03 05:00:10|198574.1|198449.1|198536.8|198411.8|198574.1|198449.1|198533.4|198408.4|13
1725339620000|2024-09-03 05:00:20|198537.9|198412.9|198529.5|198404.5|198540|198415|198528.2|198403.2|12
1725339630000|2024-09-03 05:00:30|198532|198407|198531.1|198406.1|198534.4|198409.4|198529.1|198404.1|11
1725339640000|2024-09-03 05:00:40|198528.7|198403.7|198532.7|198407.7|198532.8|198407.8|198528|198403|25
1725339650000|2024-09-03 05:00:50|198531.9|198406.9|198528.7|198403.7|198533.4|198408.4|198528.7|198403.7|10
1725339660000|2024-09-03 05:01:00|198531.3|198406.3|198531.1|198406.1|198532.8|198407.8|198530.3|198405.3|13
1725339670000|2024-09-03 05:01:10|198530.3|198405.3|198532.4|198407.4|198533.1|198408.1|198528|198403|20
1725339680000|2024-09-03 05:01:20|198533.2|198408.2|198531.8|198406.8|198533.9|198408.9|198531.8|198406.8|16
1725339690000|2024-09-03 05:01:30|198530.7|198405.7|198522.8|198397.8|198530.7|198405.7|198522.6|198397.6|3
1725339700000|2024-09-03 05:01:40|198522.4|198397.4|198511|198386|198526.1|198401.1|198511|198386|5
1725339710000|2024-09-03 05:01:50|198513.1|198388.1|198521.7|198396.7|198526.6|198401.6|198506.4|198381.4|12
1725339720000|2024-09-03 05:02:00|198522.3|198397.3|198518.9|198393.9|198522.6|198397.6|198518.9|198393.9|6
1725339730000|2024-09-03 05:02:10|198519.2|198394.2|198522.4|198397.4|198522.8|198397.8|198517.3|198392.3|23
1725339740000|2024-09-03 05:02:20|198522.6|198397.6|198531.5|198406.5|198532.4|198407.4|198519.3|198394.3|14
1725339750000|2024-09-03 05:02:30|198529.3|198404.3|198527.8|198402.8|198531.8|198406.8|198527.8|198402.8|6
1725339760000|2024-09-03 05:02:40|198527.2|198402.2|198524.3|198399.3|198528.2|198403.2|198522.5|198397.5|14
1725339770000|2024-09-03 05:02:50|198527.6|198402.6|198521.2|198396.2|198527.6|198402.6|198521.2|198396.2|15
1725339780000|2024-09-03 05:03:00|198520.4|198395.4|198523.7|198398.7|198527.5|198402.5|198520.4|198395.4|17
1725339790000|2024-09-03 05:03:10|198527.3|198402.3|198524.3|198399.3|198527.6|198402.6|198523.3|198398.3|8
1725339800000|2024-09-03 05:03:20|198528.1|198403.1|198524.9|198399.9|198528.1|198403.1|198524.8|198399.8|3
1725339810000|2024-09-03 05:03:30|198525|198400|198523.6|198398.6|198526.9|198401.9|198522|198397|5
1725339820000|2024-09-03 05:03:40|198523.9|198398.9|198523.9|198398.9|198523.9|198398.9|198523.9|198398.9|1
1725339830000|2024-09-03 05:03:50|198527.7|198402.7|198523.4|198398.4|198527.9|198402.9|198522.9|198397.9|8
1725339840000|2024-09-03 05:04:00|198523.7|198398.7|198518.2|198393.2|198524.6|198399.6|198518.2|198393.2|9
1725339850000|2024-09-03 05:04:10|198517.9|198392.9|198517.6|198392.6|198518|198393|198517.6|198392.6|3
1725339860000|2024-09-03 05:04:20|198518.2|198393.2|198518.8|198393.8|198519.8|198394.8|198517.7|198392.7|15
1725339870000|2024-09-03 05:04:30|198518|198393|198521.1|198396.1|198523.6|198398.6|198517.5|198392.5|19
1725339880000|2024-09-03 05:04:40|198520.4|198395.4|198520.4|198395.4|198521.1|198396.1|198520.2|198395.2|10
1725339890000|2024-09-03 05:04:50|198521.2|198396.2|198521.2|198396.2|198521.9|198396.9|198521.2|198396.2|7
1725339900000|2024-09-03 05:05:00|198521.3|198396.3|198520.5|198395.5|198522.8|198397.8|198520.5|198395.5|13
1725339910000|2024-09-03 05:05:10|198520.9|198395.9|198521.6|198396.6|198525.5|198400.5|198520.9|198395.9|7
1725339920000|2024-09-03 05:05:20|198525.7|198400.7|198519.4|198394.4|198525.7|198400.7|198518.2|198393.2|23
1725339930000|2024-09-03 05:05:30|198518.8|198393.8|198522.2|198397.2|198522.2|198397.2|198518.8|198393.8|8
1725339940000|2024-09-03 05:05:40|198521.5|198396.5|198480.3|198355.3|198521.5|198396.5|198477.2|198352.2|7
1725339950000|2024-09-03 05:05:50|198480.7|198355.7|198478.9|198353.9|198482|198357|198474.8|198349.8|15
1725339960000|2024-09-03 05:06:00|198478.2|198353.2|198477.7|198352.7|198481.7|198356.7|198475.4|198350.4|11
1725339970000|2024-09-03 05:06:10|198480.3|198355.3|198478.9|198353.9|198480.3|198355.3|198476.5|198351.5|5
1725339980000|2024-09-03 05:06:20|198478.6|198353.6|198478.6|198353.6|198482.6|198357.6|198478|198353|14
1725339990000|2024-09-03 05:06:30|198482.4|198357.4|198475.4|198350.4|198482.4|198357.4|198475.4|198350.4|9
1725340000000|2024-09-03 05:06:40|198474.2|198349.2|198478.8|198353.8|198478.8|198353.8|198474.2|198349.2|5
1725340010000|2024-09-03 05:06:50|198475.2|198350.2|198473.6|198348.6|198478.1|198353.1|198472.8|198347.8|6
1725340020000|2024-09-03 05:07:00|198473.5|198348.5|198473.5|198348.5|198473.5|198348.5|198473.5|198348.5|1
1725340040000|2024-09-03 05:07:20|198474.3|198349.3|198471.2|198346.2|198474.3|198349.3|198471.2|198346.2|4
1725340050000|2024-09-03 05:07:30|198469.5|198344.5|198447.2|198322.2|198473.2|198348.2|198445.7|198320.7|32
1725340060000|2024-09-03 05:07:40|198447.3|198322.3|198448.2|198323.2|198452.7|198327.7|198447.3|198322.3|20
1725340070000|2024-09-03 05:07:50|198449.6|198324.6|198448.8|198323.8|198451.8|198326.8|198447|198322|16
1725340080000|2024-09-03 05:08:00|198448|198323|198448.5|198323.5|198450|198325|198447.3|198322.3|5
1725340090000|2024-09-03 05:08:10|198449.6|198324.6|198449.7|198324.7|198451.3|198326.3|198447.6|198322.6|25
1725340100000|2024-09-03 05:08:20|198451.3|198326.3|198450.9|198325.9|198452.4|198327.4|198447.5|198322.5|26
1725340110000|2024-09-03 05:08:30|198450|198325|198451.2|198326.2|198452.6|198327.6|198448.5|198323.5|16
1725340120000|2024-09-03 05:08:40|198451.1|198326.1|198456.8|198331.8|198456.8|198331.8|198449.1|198324.1|13
1725340130000|2024-09-03 05:08:50|198455.1|198330.1|198452.4|198327.4|198456.6|198331.6|198451.6|198326.6|23
1725340140000|2024-09-03 05:09:00|198453.9|198328.9|198457.4|198332.4|198463.1|198338.1|198452.9|198327.9|26
1725340150000|2024-09-03 05:09:10|198460.6|198335.6|198457.7|198332.7|198460.8|198335.8|198454.8|198329.8|18
1725340160000|2024-09-03 05:09:20|198457.8|198332.8|198455|198330|198457.8|198332.8|198455|198330|3
1725340170000|2024-09-03 05:09:30|198454.3|198329.3|198460.1|198335.1|198460.1|198335.1|198443|198318|17
1725340180000|2024-09-03 05:09:40|198460|198335|198460.6|198335.6|198460.7|198335.7|198459.7|198334.7|4
1725340190000|2024-09-03 05:09:50|198459.4|198334.4|198457.3|198332.3|198459.4|198334.4|198453.6|198328.6|17
1725340200000|2024-09-03 05:10:00|198457.2|198332.2|198457.1|198332.1|198457.2|198332.2|198452.8|198327.8|14
1725340210000|2024-09-03 05:10:10|198453.1|198328.1|198456.2|198331.2|198457.2|198332.2|198452.2|198327.2|11
1725340220000|2024-09-03 05:10:20|198452.6|198327.6|198454.9|198329.9|198454.9|198329.9|198449.2|198324.2|8
1725340240000|2024-09-03 05:10:40|198455.2|198330.2|198455.2|198330.2|198455.2|198330.2|198455.2|198330.2|1
1725340250000|2024-09-03 05:10:50|198455.1|198330.1|198452|198327|198455.1|198330.1|198452|198327|3
1725340270000|2024-09-03 05:11:10|198452.2|198327.2|198452.2|198327.2|198452.2|198327.2|198452.2|198327.2|1
1725340280000|2024-09-03 05:11:20|198452.5|198327.5|198452.5|198327.5|198452.5|198327.5|198452.5|198327.5|1
1725340290000|2024-09-03 05:11:30|198453.3|198328.3|198458|198333|198460|198335|198453.3|198328.3|3
1725340300000|2024-09-03 05:11:40|198457.7|198332.7|198457.7|198332.7|198457.7|198332.7|198457.7|198332.7|1
1725340320000|2024-09-03 05:12:00|198450.1|198325.1|198450.1|198325.1|198450.1|198325.1|198450.1|198325.1|1
1725340350000|2024-09-03 05:12:30|198457.6|198332.6|198457.6|198332.6|198457.6|198332.6|198457.6|198332.6|1
1725340380000|2024-09-03 05:13:00|198451.7|198326.7|198443.9|198318.9|198451.7|198326.7|198439.3|198314.3|6
1725340390000|2024-09-03 05:13:10|198444.5|198319.5|198445.6|198320.6|198445.8|198320.8|198444.5|198319.5|3
1725340400000|2024-09-03 05:13:20|198447|198322|198447.3|198322.3|198447.3|198322.3|198447|198322|2
1725340410000|2024-09-03 05:13:30|198444.4|198319.4|198444.4|198319.4|198444.4|198319.4|198444.4|198319.4|1
1725340420000|2024-09-03 05:13:40|198444.5|198319.5|198445.5|198320.5|198445.5|198320.5|198440.7|198315.7|3
1725340430000|2024-09-03 05:13:50|198446|198321|198450.2|198325.2|198450.2|198325.2|198446|198321|3
1725340440000|2024-09-03 05:14:00|198446.6|198321.6|198450.6|198325.6|198453.1|198328.1|198446.6|198321.6|3
1725340470000|2024-09-03 05:14:30|198441.1|198316.1|198451.4|198326.4|198451.4|198326.4|198441.1|198316.1|2
1725340490000|2024-09-03 05:14:50|198446.9|198321.9|198447.8|198322.8|198447.8|198322.8|198443|198318|5
1725340500000|2024-09-03 05:15:00|198446.9|198321.9|198434.3|198309.3|198447.6|198322.6|198430.6|198305.6|10
1725340510000|2024-09-03 05:15:10|198434.7|198309.7|198445.8|198320.8|198445.8|198320.8|198431.3|198306.3|9
1725340520000|2024-09-03 05:15:20|198445.5|198320.5|198445.5|198320.5|198445.5|198320.5|198445.5|198320.5|1
1725340530000|2024-09-03 05:15:30|198445.6|198320.6|198447.3|198322.3|198447.4|198322.4|198443.1|198318.1|5
1725340540000|2024-09-03 05:15:40|198443.1|198318.1|198446.6|198321.6|198447.4|198322.4|198441.2|198316.2|14
1725340550000|2024-09-03 05:15:50|198441.2|198316.2|198447.3|198322.3|198447.3|198322.3|198441.2|198316.2|11
1725340560000|2024-09-03 05:16:00|198441.9|198316.9|198463.7|198338.7|198467.7|198342.7|198441.8|198316.8|27
1725340570000|2024-09-03 05:16:10|198461.9|198336.9|198459|198334|198467.6|198342.6|198457.1|198332.1|14
1725340580000|2024-09-03 05:16:20|198463.8|198338.8|198460.9|198335.9|198463.8|198338.8|198456.6|198331.6|4
1725340590000|2024-09-03 05:16:30|198457.2|198332.2|198460.6|198335.6|198460.6|198335.6|198457.2|198332.2|3
1725340600000|2024-09-03 05:16:40|198456.6|198331.6|198456.2|198331.2|198460.5|198335.5|198451.1|198326.1|12
1725340610000|2024-09-03 05:16:50|198451.5|198326.5|198457|198332|198457|198332|198451.5|198326.5|4
1725340620000|2024-09-03 05:17:00|198452.7|198327.7|198456.8|198331.8|198457.8|198332.8|198452.4|198327.4|4
1725340630000|2024-09-03 05:17:10|198452.2|198327.2|198457.2|198332.2|198457.2|198332.2|198452|198327|6
1725340640000|2024-09-03 05:17:20|198452|198327|198456.6|198331.6|198456.6|198331.6|198452|198327|2
1725340650000|2024-09-03 05:17:30|198452.5|198327.5|198457.8|198332.8|198458|198333|198452.4|198327.4|9
1725340660000|2024-09-03 05:17:40|198453.5|198328.5|198456.4|198331.4|198461.8|198336.8|198453.5|198328.5|8
1725340670000|2024-09-03 05:17:50|198456.2|198331.2|198458.8|198333.8|198460.6|198335.6|198456.2|198331.2|12
1725340680000|2024-09-03 05:18:00|198456.2|198331.2|198455.3|198330.3|198458.4|198333.4|198455|198330|22
1725340690000|2024-09-03 05:18:10|198458.8|198333.8|198518|198393|198522.9|198397.9|198456.7|198331.7|9
1725340700000|2024-09-03 05:18:20|198520.5|198395.5|198556.7|198431.7|198612|198467.8|198517.4|198392.3|15
1725340710000|2024-09-03 05:18:30|198556.6|198431.6|198582.2|198434.9|198582.2|198437.7|198553.8|198428.8|12
1725340720000|2024-09-03 05:18:40|198554.4|198429.4|198538.5|198413.5|198582.5|198435.4|198531.7|198397.3|19
1725340730000|2024-09-03 05:18:50|198537.7|198410.1|198540|198415|198540|198415|198537.7|198410.1|11
1725340740000|2024-09-03 05:19:00|198538.4|198410.5|198544.9|198407.2|198544.9|198414.2|198535|198401.5|31
1725340750000|2024-09-03 05:19:10|198541.3|198403.7|198545.4|198401.9|198546.4|198409|198539.1|198393.7|23
1725340760000|2024-09-03 05:19:20|198566.7|198402.3|198543|198405|198566.7|198406.5|198534.6|198395.5|20
1725340770000|2024-09-03 05:19:30|198537.9|198401.6|198530.1|198387.8|198566.6|198412.5|198525.2|198383.8|18
1725340780000|2024-09-03 05:19:40|198528.8|198388.8|198533.8|198392|198536.1|198394.8|198523.8|198384.8|16
1725340790000|2024-09-03 05:19:50|198538.5|198395.8|198586.8|198419.4|198587.8|198420.2|198538.5|198395.8|15
1725340800000|2024-09-03 05:20:00|198586.6||198586.6||198586.6||198586.6||1
1725340810000|2024-09-03 05:20:10|198587.4|198420.4|198585.8|198419.4|198592|198425.6|198585.8|198419.4|5
1725340820000|2024-09-03 05:20:20|198589.5|198423.2|198568.5|198443.5|198590|198443.5|198562.6|198423.2|8
1725340830000|2024-09-03 05:20:30|198569|198444|198569|198444|198569|198444|198569|198444|1
1725340840000|2024-09-03 05:20:40|198568.8|198443.8|198569|198443.8|198569|198443.8|198568.8|198443.8|2
1725340850000|2024-09-03 05:20:50|198564.6|198439.4|198609.8|198441.7|198609.8|198449.5|198564.5|198439.4|6
1725340860000|2024-09-03 05:21:00|198613.6|198445.5|198622.9|198469.4|198625.8|198473|198610|198442|15
1725340870000|2024-09-03 05:21:10|198622.4|198464.6|198621.9|198468.3|198622.4|198468.3|198620.4|198464.6|4
1725340880000|2024-09-03 05:21:20|198620.8|198468|198620.5|198468|198625.8|198472.2|198616.8|198464.4|8
1725340890000|2024-09-03 05:21:30|198621.2|198469.9|198604.1|198479.1|198621.2|198479.1|198599.6|198463.6|6
1725340900000|2024-09-03 05:21:40|198600|198475|198641|198482.4|198645.7|198486.3|198600|198475|11
1725340910000|2024-09-03 05:21:50|198644.9|198486.4|198638.3|198483.9|198645.7|198490.2|198638.3|198480.4|18
1725340920000|2024-09-03 05:22:00|198638.2|198483.8|198600.4|198459.2|198638.2|198483.8|198599.5|198456|13
1725340930000|2024-09-03 05:22:10|198605.6|198460.5|198604.5|198478.3|198605.9|198478.3|198599.2|198458.1|9
1725340940000|2024-09-03 05:22:20|198599.7|198457|198595.9|198470.9|198612.7|198482.2|198595.9|198455.1|12
1725340950000|2024-09-03 05:22:30|198603.3|198478.3|198614|198489|198628|198503|198597.1|198472.1|20
1725340960000|2024-09-03 05:22:40|198613.4|198488.4|198614.1|198489.1|198617.2|198492.2|198609.5|198484.5|14
1725340970000|2024-09-03 05:22:50|198614.7|198489.7|198615.5|198490.5|198621.6|198496.6|198614.7|198489.7|11
1725340980000|2024-09-03 05:23:00|198616.2|198491.2|198604|198479|198625.3|198500.3|198604|198479|15
1725340990000|2024-09-03 05:23:10|198613.7|198488.7|198608|198483|198615.6|198490.6|198606.9|198481.9|4
1725341000000|2024-09-03 05:23:20|198603.1|198478.1|198607.4|198482.4|198613.4|198488.4|198603.1|198478.1|8
1725341010000|2024-09-03 05:23:30|198614.5|198489.5|198611.8|198486.8|198616.4|198491.4|198607.7|198482.7|8
1725341020000|2024-09-03 05:23:40|198616.8|198491.8|198606.7|198481.7|198616.8|198491.8|198606.7|198481.7|7
1725341030000|2024-09-03 05:23:50|198614.6|198489.6|198608.6|198483.6|198614.6|198489.6|198608|198483|6
1725341040000|2024-09-03 05:24:00|198613.4|198488.4|198577.5|198452.5|198616.6|198491.6|198566.5|198441.5|19
1725341050000|2024-09-03 05:24:10|198573.6|198448.6|198568|198443|198576.3|198451.3|198563|198438|26
1725341060000|2024-09-03 05:24:20|198570.7|198445.7|198571.6|198446.6|198572.6|198447.6|198567.4|198442.4|13
1725341070000|2024-09-03 05:24:30|198571.7|198446.7|198572.4|198447.4|198575.3|198450.3|198571.4|198446.4|7
1725341080000|2024-09-03 05:24:40|198573.2|198448.2|198567.9|198442.9|198576.9|198451.9|198565.8|198440.8|23
1725341090000|2024-09-03 05:24:50|198571.6|198446.6|198568.6|198443.6|198572.4|198447.4|198567.6|198442.6|11
1725341100000|2024-09-03 05:25:00|198572|198447|198564.4|198439.4|198572|198447|198564.2|198439.2|12
1725341110000|2024-09-03 05:25:10|198564|198439|198547.3|198422.3|198568.2|198443.2|198543.2|198418.2|20
1725341120000|2024-09-03 05:25:20|198546.9|198421.9|198544.7|198419.7|198547.1|198422.1|198540.6|198415.6|13
1725341130000|2024-09-03 05:25:30|198545.3|198420.3|198540.5|198415.5|198545.3|198420.3|198536.7|198411.7|13
1725341140000|2024-09-03 05:25:40|198521.4|198396.4|198527.5|198402.5|198529.5|198404.5|198520.3|198395.3|28
1725341150000|2024-09-03 05:25:50|198528.1|198403.1|198529.8|198404.8|198533.4|198408.4|198525.4|198400.4|22
1725341160000|2024-09-03 05:26:00|198530|198405|198529.3|198404.3|198533.6|198408.6|198528.2|198403.2|22
1725341170000|2024-09-03 05:26:10|198528.7|198403.7|198527.5|198402.5|198530.6|198405.6|198524.3|198399.3|25
1725341180000|2024-09-03 05:26:20|198524.2|198399.2|198529.3|198404.3|198532.1|198407.1|198524.2|198399.2|10
1725341190000|2024-09-03 05:26:30|198530.2|198405.2|198529.3|198404.3|198532.2|198407.2|198526.4|198401.4|7
1725341200000|2024-09-03 05:26:40|198532.2|198407.2|198565.2|198440.2|198565.5|198440.5|198532.2|198407.2|19
1725341210000|2024-09-03 05:26:50|198564.5|198439.5|198563.1|198438.1|198565.9|198440.9|198559.8|198434.8|22
1725341220000|2024-09-03 05:27:00|198562.8|198437.8|198562.3|198437.3|198562.8|198437.8|198558.4|198433.4|7
1725341230000|2024-09-03 05:27:10|198557.7|198432.7|198563|198438|198566|198441|198557.7|198432.7|20
1725341240000|2024-09-03 05:27:20|198564|198439|198563.6|198438.6|198565|198440|198559.5|198434.5|14
1725341250000|2024-09-03 05:27:30|198559.8|198434.8|198559.7|198434.7|198565.5|198440.5|198559.5|198434.5|10
1725341260000|2024-09-03 05:27:40|198563|198438|198561|198436|198566.9|198441.9|198561|198436|14
1725341270000|2024-09-03 05:27:50|198564.6|198439.6|198564.4|198439.4|198565|198440|198560.4|198435.4|25
1725341280000|2024-09-03 05:28:00|198560.7|198435.7|198562.8|198437.8|198565.1|198440.1|198558.5|198433.5|13
1725341290000|2024-09-03 05:28:10|198563.2|198438.2|198566.1|198441.1|198567.3|198442.3|198562.6|198437.6|20
1725341300000|2024-09-03 05:28:20|198565.7|198440.7|198563.8|198438.8|198565.7|198440.7|198560.3|198435.3|11
1725341310000|2024-09-03 05:28:30|198562.5|198437.5|198563.8|198438.8|198567.2|198442.2|198557.7|198432.7|24
1725341320000|2024-09-03 05:28:40|198563.9|198438.9|198566.1|198441.1|198566.9|198441.9|198558|198433|22
1725341330000|2024-09-03 05:28:50|198566.3|198441.3|198562|198437|198567|198442|198562|198437|23
1725341340000|2024-09-03 05:29:00|198561.9|198436.9|198563.3|198438.3|198568.1|198443.1|198560.7|198435.7|15
1725341350000|2024-09-03 05:29:10|198566.5|198441.5|198559.5|198434.5|198566.5|198441.5|198559.5|198434.5|17
1725341360000|2024-09-03 05:29:20|198559.4|198434.4|198535.3|198410.3|198565|198440|198535.3|198410.3|13
1725341370000|2024-09-03 05:29:30|198534.7|198409.7|198534.7|198409.7|198534.7|198409.7|198534.7|198409.7|1
1725341380000|2024-09-03 05:29:40|198534.5|198409.5|198533.4|198408.4|198535.6|198410.6|198533.4|198408.4|6
1725341390000|2024-09-03 05:29:50|198529.4|198404.4|198543.7|198418.7|198553.4|198428.4|198529.4|198404.4|8
1725341400000|2024-09-03 05:30:00|198542.3|198417.3|198542.6|198417.6|198551.6|198426.6|198542.3|198417.3|21
1725341410000|2024-09-03 05:30:10|198542.8|198417.8|198534.1|198409.1|198543.8|198418.8|198534.1|198409.1|4
1725341420000|2024-09-03 05:30:20|198534.5|198409.5|198530.1|198405.1|198534.8|198409.8|198530.1|198405.1|17
1725341430000|2024-09-03 05:30:30|198531.3|198406.3|198531.2|198406.2|198535.4|198410.4|198530.2|198405.2|15
1725341440000|2024-09-03 05:30:40|198528.5|198403.5|198531.9|198406.9|198533.3|198408.3|198528.5|198403.5|8
1725341450000|2024-09-03 05:30:50|198532.7|198407.7|198534.4|198409.4|198535|198410|198529.9|198404.9|12
1725341460000|2024-09-03 05:31:00|198533.6|198408.6|198530|198405|198535|198410|198525.4|198400.4|19
1725341470000|2024-09-03 05:31:10|198531.1|198406.1|198533.5|198408.5|198538.2|198413.2|198530.1|198405.1|19
1725341480000|2024-09-03 05:31:20|198532.6|198407.6|198533.3|198408.3|198534.3|198409.3|198532.6|198407.6|8
1725341490000|2024-09-03 05:31:30|198533.6|198408.6|198541.4|198416.4|198548.6|198423.6|198533.6|198408.6|8
1725341500000|2024-09-03 05:31:40|198544.1|198419.1|198541.4|198416.4|198544.1|198419.1|198540.4|198415.4|10
1725341510000|2024-09-03 05:31:50|198541.6|198416.6|198534.7|198409.7|198542|198417|198530|198405|16
1725341520000|2024-09-03 05:32:00|198534.9|198409.9|198534|198409|198534.9|198409.9|198532.8|198407.8|10
1725341530000|2024-09-03 05:32:10|198534.2|198409.2|198534.3|198409.3|198535.4|198410.4|198533.4|198408.4|10
1725341540000|2024-09-03 05:32:20|198536.1|198411.1|198536.5|198411.5|198536.5|198411.5|198528.1|198403.1|9
1725341550000|2024-09-03 05:32:30|198535|198410|198530.7|198405.7|198536.9|198411.9|198530.7|198405.7|7
1725341560000|2024-09-03 05:32:40|198528|198403|198527.5|198402.5|198528|198403|198527.5|198402.5|3
1725341570000|2024-09-03 05:32:50|198524.7|198399.7|198528.5|198403.5|198533.3|198408.3|198524.7|198399.7|9
1725341580000|2024-09-03 05:33:00|198527.7|198402.7|198530.2|198405.2|198533.8|198408.8|198527.2|198402.2|10
1725341590000|2024-09-03 05:33:10|198529.6|198404.6|198529.1|198404.1|198529.6|198404.6|198528.8|198403.8|3
1725341600000|2024-09-03 05:33:20|198528.7|198403.7|198528.5|198403.5|198528.7|198403.7|198528.5|198403.5|2
1725341610000|2024-09-03 05:33:30|198531.2|198406.2|198529.3|198404.3|198532.7|198407.7|198529.3|198404.3|4
1725341620000|2024-09-03 05:33:40|198528.5|198403.5|198532.6|198407.6|198532.6|198407.6|198528.5|198403.5|8
1725341630000|2024-09-03 05:33:50|198529.7|198404.7|198525.8|198400.8|198532.8|198407.8|198525.8|198400.8|7
1725341640000|2024-09-03 05:34:00|198528.8|198403.8|198532.8|198407.8|198532.8|198407.8|198528.8|198403.8|3
1725341650000|2024-09-03 05:34:10|198529.1|198404.1|198530.8|198405.8|198531.7|198406.7|198528.2|198403.2|8
1725341660000|2024-09-03 05:34:20|198528.1|198403.1|198533.4|198408.4|198533.4|198408.4|198528.1|198403.1|6
1725341670000|2024-09-03 05:34:30|198533.6|198408.6|198545.3|198420.3|198564.6|198439.6|198530.4|198405.4|21
1725341680000|2024-09-03 05:34:40|198542.9|198417.9|198505|198380|198542.9|198417.9|198504.9|198379.9|7
1725341690000|2024-09-03 05:34:50|198504.4|198379.4|198493.3|198368.3|198504.4|198379.4|198488|198363|6
1725341700000|2024-09-03 05:35:00|198489.7|198364.7|198490.6|198365.6|198490.6|198365.6|198489.2|198364.2|4
1725341710000|2024-09-03 05:35:10|198490.3|198365.3|198490.9|198365.9|198495.1|198370.1|198489.5|198364.5|19
1725341720000|2024-09-03 05:35:20|198490.5|198365.5|198491.5|198366.5|198491.5|198366.5|198488.2|198363.2|5
1725341730000|2024-09-03 05:35:30|198488.8|198363.8|198491.1|198366.1|198491.7|198366.7|198487.9|198362.9|8
1725341740000|2024-09-03 05:35:40|198488.5|198363.5|198483.3|198358.3|198491.3|198366.3|198480|198355|11
1725341750000|2024-09-03 05:35:50|198480.5|198355.5|198481.8|198356.8|198484.4|198359.4|198480.5|198355.5|12
1725341760000|2024-09-03 05:36:00|198484.5|198359.5|198461.2|198336.2|198484.5|198359.5|198461.2|198336.2|10
1725341770000|2024-09-03 05:36:10|198461.4|198336.4|198463.5|198338.5|198465.6|198340.6|198461.2|198336.2|15
1725341780000|2024-09-03 05:36:20|198463.6|198338.6|198469.2|198344.2|198469.4|198344.4|198463.5|198338.5|10
1725341790000|2024-09-03 05:36:30|198466.4|198341.4|198465.2|198340.2|198467.3|198342.3|198462.9|198337.9|10
1725341800000|2024-09-03 05:36:40|198464.9|198339.9|198464.7|198339.7|198466.3|198341.3|198463.6|198338.6|20
1725341810000|2024-09-03 05:36:50|198466.3|198341.3|198466.1|198341.1|198466.3|198341.3|198463.9|198338.9|13
1725341820000|2024-09-03 05:37:00|198464|198339|198463.4|198338.4|198466.1|198341.1|198463.4|198338.4|5
1725341830000|2024-09-03 05:37:10|198460.5|198335.5|198463.9|198338.9|198464.6|198339.6|198459.5|198334.5|13
1725341840000|2024-09-03 05:37:20|198460.2|198335.2|198464.6|198339.6|198464.6|198339.6|198460.1|198335.1|14
1725341850000|2024-09-03 05:37:30|198462.6|198337.6|198462.9|198337.9|198467.1|198342.1|198462|198337|11
1725341860000|2024-09-03 05:37:40|198463|198338|198462.2|198337.2|198463|198338|198462.1|198337.1|12
1725341870000|2024-09-03 05:37:50|198461.6|198336.6|198434.7|198309.7|198461.6|198336.6|198429.2|198304.2|8
1725341880000|2024-09-03 05:38:00|198435.3|198310.3|198436.2|198311.2|198436.4|198311.4|198435.3|198310.3|5
1725341890000|2024-09-03 05:38:10|198436.4|198311.4|198435.3|198310.3|198436.4|198311.4|198435.2|198310.2|4
1725341900000|2024-09-03 05:38:20|198437|198312|198437.1|198312.1|198437.1|198312.1|198437|198312|4
1725341910000|2024-09-03 05:38:30|198434|198309|198433.9|198308.9|198434|198309|198433.9|198308.9|2
1725341920000|2024-09-03 05:38:40|198432.6|198307.6|198432.7|198307.7|198432.7|198307.7|198432.6|198307.6|4
1725341930000|2024-09-03 05:38:50|198432.4|198307.4|198435|198310|198435|198310|198432.4|198307.4|2
1725341940000|2024-09-03 05:39:00|198433.6|198308.6|198429.6|198304.6|198433.6|198308.6|198426.2|198301.2|3
1725341950000|2024-09-03 05:39:10|198431.4|198306.4|198431.4|198306.4|198431.4|198306.4|198431.4|198306.4|1
1725341960000|2024-09-03 05:39:20|198431.1|198306.1|198426.5|198301.5|198431.1|198306.1|198403.8|198278.8|9
1725341980000|2024-09-03 05:39:40|198423.3|198298.3|198430.8|198305.8|198433.3|198308.3|198405|198280|9
1725342000000|2024-09-03 05:40:00|198432.1|198307.1|198433.7|198308.7|198433.7|198308.7|198432.1|198307.1|3
1725342010000|2024-09-03 05:40:10|198432.8|198307.8|198434.1|198309.1|198436.6|198311.6|198432.8|198307.8|5
1725342020000|2024-09-03 05:40:20|198433.5|198308.5|198429.5|198304.5|198433.5|198308.5|198429.5|198304.5|3
1725342030000|2024-09-03 05:40:30|198429.2|198304.2|198442.6|198317.6|198443.3|198318.3|198387.4|198262.4|13
1725342040000|2024-09-03 05:40:40|198442.5|198317.5|198440.9|198315.9|198444.7|198319.7|198440.9|198315.9|9
1725342050000|2024-09-03 05:40:50|198441.3|198316.3|198441.3|198316.3|198441.3|198316.3|198441.3|198316.3|1
1725342060000|2024-09-03 05:41:00|198442.4|198317.4|198442.4|198317.4|198443.9|198318.9|198441.4|198316.4|9
1725342070000|2024-09-03 05:41:10|198440.9|198315.9|198458|198333|198461.4|198336.4|198440.9|198315.9|9
1725342090000|2024-09-03 05:41:30|198454.6|198329.6|198434.8|198309.8|198457.8|198332.8|198434.8|198309.8|5
1725342100000|2024-09-03 05:41:40|198435|198310|198435|198310|198435|198310|198435|198310|1
1725342120000|2024-09-03 05:42:00|198436.8|198311.8|198437.1|198312.1|198437.1|198312.1|198436.8|198311.8|3
1725342130000|2024-09-03 05:42:10|198436.5|198311.5|198455.7|198330.7|198459|198334|198436.5|198311.5|7
1725342140000|2024-09-03 05:42:20|198456.5|198331.5|198456.4|198331.4|198456.5|198331.5|198456.4|198331.4|2
1725342150000|2024-09-03 05:42:30|198453.4|198328.4|198457.8|198332.8|198457.8|198332.8|198453.4|198328.4|7
1725342160000|2024-09-03 05:42:40|198453.8|198328.8|198456.2|198331.2|198457.1|198332.1|198453.1|198328.1|11
1725342170000|2024-09-03 05:42:50|198453|198328|198452.2|198327.2|198455.9|198330.9|198446.8|198321.8|15
1725342180000|2024-09-03 05:43:00|198448.9|198323.9|198451.4|198326.4|198453.4|198328.4|198446.3|198321.3|15
1725342190000|2024-09-03 05:43:10|198451.1|198326.1|198453.2|198328.2|198453.2|198328.2|198447.3|198322.3|14
1725342200000|2024-09-03 05:43:20|198448.4|198323.4|198452.4|198327.4|198452.7|198327.7|198446.7|198321.7|8
1725342210000|2024-09-03 05:43:30|198447.1|198322.1|198448.1|198323.1|198453|198328|198447.1|198322.1|9
1725342220000|2024-09-03 05:43:40|198453|198328|198440.2|198315.2|198453|198328|198440.2|198315.2|13
1725342230000|2024-09-03 05:43:50|198442.1|198317.1|198458.4|198333.4|198458.9|198333.9|198442.1|198317.1|11
1725342240000|2024-09-03 05:44:00|198455.1|198330.1|198462.4|198337.4|198462.4|198337.4|198455.1|198330.1|9
1725342250000|2024-09-03 05:44:10|198462.8|198337.8|198462.1|198337.1|198462.8|198337.8|198459.3|198334.3|5
1725342260000|2024-09-03 05:44:20|198458.7|198333.7|198470.3|198345.3|198470.3|198345.3|198454.6|198329.6|12
1725342270000|2024-09-03 05:44:30|198471.5|198346.5|198490.7|198365.7|198495.7|198370.7|198471.5|198346.5|29
1725342280000|2024-09-03 05:44:40|198491.2|198366.2|198493.8|198368.8|198495.9|198370.9|198489|198364|23
1725342290000|2024-09-03 05:44:50|198492.7|198367.7|198492.5|198367.5|198493.7|198368.7|198484.4|198359.4|22
1725342300000|2024-09-03 05:45:00|198490.4|198365.4|198490.7|198365.7|198493|198368|198488.8|198363.8|31
1725342310000|2024-09-03 05:45:10|198493.5|198368.5|198490.1|198365.1|198495.3|198370.3|198490.1|198365.1|15
1725342320000|2024-09-03 05:45:20|198492.4|198367.4|198490.1|198365.1|198496.9|198371.9|198488.7|198363.7|21
1725342330000|2024-09-03 05:45:30|198489.6|198364.6|198487.8|198362.8|198517.2|198392.2|198487.8|198362.8|24
1725342340000|2024-09-03 05:45:40|198490.9|198365.9|198494.1|198369.1|198494.2|198369.2|198490.9|198365.9|6
1725342350000|2024-09-03 05:45:50|198488|198363|198494|198369|198494.5|198369.5|198488|198363|7
1725342360000|2024-09-03 05:46:00|198491.8|198366.8|198494.5|198369.5|198495.1|198370.1|198490|198365|13
1725342370000|2024-09-03 05:46:10|198491.2|198366.2|198492.7|198367.7|198496.3|198371.3|198488.3|198363.3|11
1725342380000|2024-09-03 05:46:20|198495.8|198370.8|198494.8|198369.8|198496|198371|198491.5|198366.5|11
1725342390000|2024-09-03 05:46:30|198491.2|198366.2|198494.5|198369.5|198494.5|198369.5|198491.1|198366.1|6
1725342400000|2024-09-03 05:46:40|198492.1|198367.1|198494.5|198369.5|198495.5|198370.5|198491.4|198366.4|10
1725342410000|2024-09-03 05:46:50|198496.2|198371.2|198496.5|198371.5|198496.5|198371.5|198490.4|198365.4|10
1725342420000|2024-09-03 05:47:00|198492.9|198367.9|198508.9|198383.9|198514.1|198389.1|198492.9|198367.9|16
1725342430000|2024-09-03 05:47:10|198512.2|198387.2|198535.1|198410.1|198537.9|198412.9|198511.5|198386.5|16
1725342440000|2024-09-03 05:47:20|198532.5|198407.5|198535.9|198410.9|198536.1|198411.1|198531.4|198406.4|7
1725342450000|2024-09-03 05:47:30|198532.5|198407.5|198537.6|198412.6|198537.6|198412.6|198531.6|198406.6|11
1725342460000|2024-09-03 05:47:40|198534.3|198409.3|198539|198414|198539.6|198414.6|198534.3|198409.3|7
1725342470000|2024-09-03 05:47:50|198539.2|198414.2|198534.5|198409.5|198539.2|198414.2|198531.1|198406.1|8
1725342480000|2024-09-03 05:48:00|198534.6|198409.6|198535.4|198410.4|198536|198411|198531.4|198406.4|10
1725342490000|2024-09-03 05:48:10|198531.7|198406.7|198535.1|198410.1|198536.9|198411.9|198530.7|198405.7|15
1725342500000|2024-09-03 05:48:20|198530.9|198405.9|198535.5|198410.5|198537.7|198412.7|198530.9|198405.9|14
1725342510000|2024-09-03 05:48:30|198531.6|198406.6|198537.2|198412.2|198537.2|198412.2|198531.6|198406.6|6
1725342520000|2024-09-03 05:48:40|198532.9|198407.9|198536.1|198411.1|198537.2|198412.2|198531.8|198406.8|10
1725342530000|2024-09-03 05:48:50|198529.4|198404.4|198527.4|198402.4|198536.1|198411.1|198527.4|198402.4|11
1725342540000|2024-09-03 05:49:00|198524.4|198399.4|198537|198412|198537|198412|198515|198390|16
1725342550000|2024-09-03 05:49:10|198532.8|198407.8|198535|198410|198539.3|198414.3|198532.7|198407.7|10
1725342560000|2024-09-03 05:49:20|198539|198414|198538.7|198413.7|198539|198414|198534.7|198409.7|4
1725342570000|2024-09-03 05:49:30|198534.9|198409.9|198538.7|198413.7|198540.2|198415.2|198534.7|198409.7|13
1725342580000|2024-09-03 05:49:40|198534.9|198409.9|198534.5|198409.5|198539.9|198414.9|198528.2|198403.2|14
1725342590000|2024-09-03 05:49:50|198533.5|198408.5|198520.6|198395.6|198539.5|198414.5|198520.6|198395.6|17
1725342600000|2024-09-03 05:50:00|198521.9|198396.9|198526.3|198401.3|198530.2|198405.2|198521.9|198396.9|7
1725342610000|2024-09-03 05:50:10|198526.4|198401.4|198527.1|198402.1|198527.1|198402.1|198524.9|198399.9|5
1725342620000|2024-09-03 05:50:20|198530.6|198405.6|198504.2|198379.2|198530.6|198405.6|198504.2|198379.2|30
1725342630000|2024-09-03 05:50:30|198495.9|198370.9|198504.5|198379.5|198505.4|198380.4|198495.9|198370.9|16
1725342640000|2024-09-03 05:50:40|198502.3|198377.3|198502.4|198377.4|198503.7|198378.7|198502.3|198377.3|7
1725342650000|2024-09-03 05:50:50|198503.8|198378.8|198502.3|198377.3|198503.8|198378.8|198502.3|198377.3|6
1725342660000|2024-09-03 05:51:00|198503.8|198378.8|198502.9|198377.9|198507.9|198382.9|198500.4|198375.4|19
1725342670000|2024-09-03 05:51:10|198502.8|198377.8|198504.3|198379.3|198508.3|198383.3|198502.8|198377.8|12
1725342680000|2024-09-03 05:51:20|198506.4|198381.4|198498.8|198373.8|198506.6|198381.6|198497.7|198372.7|12
1725342690000|2024-09-03 05:51:30|198498.6|198373.6|198458.6|198333.6|198498.8|198373.8|198458.3|198333.3|16
1725342700000|2024-09-03 05:51:40|198460.4|198335.4|198459.8|198334.8|198460.4|198335.4|198454.9|198329.9|16
1725342710000|2024-09-03 05:51:50|198456.3|198331.3|198456.3|198331.3|198460.2|198335.2|198456.3|198331.3|12
1725342720000|2024-09-03 05:52:00|198460|198335|198461.1|198336.1|198461.5|198336.5|198456.2|198331.2|14
1725342730000|2024-09-03 05:52:10|198457.5|198332.5|198465.8|198340.8|198468.1|198343.1|198457.5|198332.5|20
1725342740000|2024-09-03 05:52:20|198465.6|198340.6|198504.4|198379.4|198506|198381|198459|198334|14
1725342760000|2024-09-03 05:52:40|198502.6|198377.6|198498.5|198373.5|198520.6|198395.6|198493.7|198368.7|21
1725342770000|2024-09-03 05:52:50|198497.5|198372.5|198497|198372|198500.3|198375.3|198496|198371|26
1725342780000|2024-09-03 05:53:00|198496.7|198371.7|198496.4|198371.4|198497.1|198372.1|198496.3|198371.3|22
1725342790000|2024-09-03 05:53:10|198499.7|198374.7|198490.3|198365.3|198499.7|198374.7|198488.8|198363.8|13
1725342800000|2024-09-03 05:53:20|198490.4|198365.4|198487.1|198362.1|198490.4|198365.4|198485.8|198360.8|8
1725342810000|2024-09-03 05:53:30|198486.5|198361.5|198485.2|198360.2|198489|198364|198482.5|198357.5|11
1725342820000|2024-09-03 05:53:40|198488.2|198363.2|198487.2|198362.2|198488.3|198363.3|198484.7|198359.7|17
1725342830000|2024-09-03 05:53:50|198485.3|198360.3|198485.7|198360.7|198488.2|198363.2|198484.8|198359.8|12
1725342840000|2024-09-03 05:54:00|198486.9|198361.9|198483.6|198358.6|198489|198364|198482.4|198357.4|14
1725342850000|2024-09-03 05:54:10|198482.4|198357.4|198494.9|198369.9|198494.9|198369.9|198481.1|198356.1|15
1725342860000|2024-09-03 05:54:20|198494.5|198369.5|198496.2|198371.2|198496.2|198371.2|198494.4|198369.4|6
1725342870000|2024-09-03 05:54:30|198496.1|198371.1|198492.8|198367.8|198496.2|198371.2|198492.8|198367.8|8
1725342880000|2024-09-03 05:54:40|198493.8|198368.8|198494.3|198369.3|198495.3|198370.3|198490.5|198365.5|16
1725342890000|2024-09-03 05:54:50|198495.3|198370.3|198487.2|198362.2|198496.3|198371.3|198487.2|198362.2|13
1725342900000|2024-09-03 05:55:00|198486.9|198361.9|198479.2|198354.2|198486.9|198361.9|198477|198352|13
1725342910000|2024-09-03 05:55:10|198478.5|198353.5|198440.1|198315.1|198480.1|198355.1|198440|198315|7
1725342920000|2024-09-03 05:55:20|198440|198315|198431.1|198306.1|198440.3|198315.3|198426.8|198301.8|9
1725342930000|2024-09-03 05:55:30|198429.2|198304.2|198430.5|198305.5|198431.1|198306.1|198428.7|198303.7|7
1725342940000|2024-09-03 05:55:40|198428.4|198303.4|198428.9|198303.9|198430.6|198305.6|198427.3|198302.3|8
1725342950000|2024-09-03 05:55:50|198427.1|198302.1|198424.2|198299.2|198429|198304|198422.4|198297.4|6
1725342980000|2024-09-03 05:56:20|198424.3|198299.3|198424.4|198299.4|198424.4|198299.4|198420.8|198295.8|3
1725342990000|2024-09-03 05:56:30|198421.2|198296.2|198424|198299|198424.5|198299.5|198420.7|198295.7|4
1725343000000|2024-09-03 05:56:40|198423.2|198298.2|198423.5|198298.5|198423.5|198298.5|198421.3|198296.3|3
1725343010000|2024-09-03 05:56:50|198424.4|198299.4|198424.4|198299.4|198424.4|198299.4|198424.4|198299.4|1
1725343020000|2024-09-03 05:57:00|198427.8|198302.8|198427.5|198302.5|198434.8|198309.8|198427|198302|5
1725343030000|2024-09-03 05:57:10|198427.1|198302.1|198427.1|198302.1|198427.1|198302.1|198427.1|198302.1|1
1725343040000|2024-09-03 05:57:20|198427|198302|198427|198302|198427|198302|198427|198302|1
1725343050000|2024-09-03 05:57:30|198428.6|198303.6|198428.6|198303.6|198428.6|198303.6|198428.6|198303.6|1
1725343060000|2024-09-03 05:57:40|198427.6|198302.6|198427.3|198302.3|198427.6|198302.6|198427.3|198302.3|2
1725343070000|2024-09-03 05:57:50|198425.7|198300.7|198427.9|198302.9|198427.9|198302.9|198425.7|198300.7|5
1725343080000|2024-09-03 05:58:00|198427.8|198302.8|198427.7|198302.7|198427.8|198302.8|198425.6|198300.6|9
1725343090000|2024-09-03 05:58:10|198425.9|198300.9|198432.8|198307.8|198433.2|198308.2|198425.8|198300.8|9
1725343100000|2024-09-03 05:58:20|198432.1|198307.1|198432.7|198307.7|198432.7|198307.7|198430.3|198305.3|6
1725343110000|2024-09-03 05:58:30|198432.8|198307.8|198432.2|198307.2|198432.9|198307.9|198432.2|198307.2|3
1725343120000|2024-09-03 05:58:40|198433.3|198308.3|198433.3|198308.3|198433.3|198308.3|198433.3|198308.3|1
1725343130000|2024-09-03 05:58:50|198436.8|198311.8|198434.6|198309.6|198436.8|198311.8|198434.6|198309.6|4
1725343140000|2024-09-03 05:59:00|198434.3|198309.3|198423.5|198298.5|198435|198310|198423.5|198298.5|9
1725343150000|2024-09-03 05:59:10|198425.5|198300.5|198425.4|198300.4|198425.5|198300.5|198422.4|198297.4|10
1725343160000|2024-09-03 05:59:20|198424.7|198299.7|198422.5|198297.5|198424.7|198299.7|198420.6|198295.6|16
1725343170000|2024-09-03 05:59:30|198421.5|198296.5|198423.9|198298.9|198425|198300|198419.1|198294.1|13
1725343180000|2024-09-03 05:59:40|198422.9|198297.9|198423.5|198298.5|198425.5|198300.5|198422.6|198297.6|11
1725343190000|2024-09-03 05:59:50|198422.2|198297.2|198421.1|198296.1|198426|198301|198420.9|198295.9|15
1725343200000|2024-09-03 06:00:00|198421.7|198296.7|198435.7|198310.7|198435.7|198310.7|198421.7|198296.7|17
1725343210000|2024-09-03 06:00:10|198447.8|198322.8|198456.8|198331.8|198465.3|198340.3|198443.5|198318.5|10
1725343220000|2024-09-03 06:00:20|198456|198331|198477.7|198352.7|198481.2|198356.2|198456|198331|6
1725343230000|2024-09-03 06:00:30|198476.8|198351.8|198461.5|198336.5|198476.8|198351.8|198459.5|198334.5|5
1725343240000|2024-09-03 06:00:40|198460.8|198335.8|198481|198356|198481|198356|198460.8|198335.8|6
1725343250000|2024-09-03 06:00:50|198480.9|198355.9|198473.9|198348.9|198480.9|198355.9|198473.9|198348.9|9
1725343260000|2024-09-03 06:01:00|198475.2|198350.2|198427.2|198302.2|198475.2|198350.2|198417.7|198292.7|25
1725343270000|2024-09-03 06:01:10|198429|198304|198431.3|198306.3|198435.4|198310.4|198429|198304|9
1725343280000|2024-09-03 06:01:20|198432.9|198307.9|198469.1|198344.1|198472.3|198347.3|198432.9|198307.9|9
1725343290000|2024-09-03 06:01:30|198467.4|198342.4|198453.8|198328.8|198470|198345|198451.9|198326.9|15
1725343300000|2024-09-03 06:01:40|198456.4|198331.4|198459.1|198334.1|198459.1|198334.1|198454.2|198329.2|6
1725343310000|2024-09-03 06:01:50|198456.4|198331.4|198455.2|198330.2|198459.1|198334.1|198452.2|198327.2|12
1725343320000|2024-09-03 06:02:00|198457|198332|198477.4|198352.4|198477.4|198352.4|198457|198332|16
1725343330000|2024-09-03 06:02:10|198503.5|198378.5|198492.8|198367.8|198505.8|198380.8|198475.8|198350.8|23
1725343340000|2024-09-03 06:02:20|198488.9|198363.9|198498.3|198373.3|198500.1|198375.1|198488.9|198363.9|10
1725343350000|2024-09-03 06:02:30|198500.1|198375.1|198506.8|198381.8|198506.8|198381.8|198500.1|198375.1|9
1725343360000|2024-09-03 06:02:40|198505.5|198380.5|198503|198378|198506.9|198381.9|198500.4|198375.4|13
1725343370000|2024-09-03 06:02:50|198500.7|198375.7|198503.4|198378.4|198504.1|198379.1|198500.7|198375.7|7
1725343380000|2024-09-03 06:03:00|198505.3|198380.3|198503|198378|198505.9|198380.9|198501.2|198376.2|20
1725343390000|2024-09-03 06:03:10|198504.7|198379.7|198502.4|198377.4|198504.7|198379.7|198500.1|198375.1|13
1725343400000|2024-09-03 06:03:20|198502.3|198377.3|198503.5|198378.5|198503.5|198378.5|198499.6|198374.6|4
1725343410000|2024-09-03 06:03:30|198501|198376|198501.6|198376.6|198503.4|198378.4|198499.5|198374.5|12
1725343420000|2024-09-03 06:03:40|198503.1|198378.1|198502.4|198377.4|198505.9|198380.9|198496.1|198371.1|8
1725343430000|2024-09-03 06:03:50|198500|198375|198502.9|198377.9|198503|198378|198499.8|198374.8|6
1725343440000|2024-09-03 06:04:00|198500|198375|198487.1|198362.1|198502.6|198377.6|198476.1|198351.1|13
1725343450000|2024-09-03 06:04:10|198486.6|198361.6|198480.9|198355.9|198486.6|198361.6|198479.4|198354.4|17
1725343460000|2024-09-03 06:04:20|198479.7|198354.7|198483.8|198358.8|198483.8|198358.8|198479.7|198354.7|6
1725343480000|2024-09-03 06:04:40|198483.7|198358.7|198478.3|198353.3|198483.7|198358.7|198476|198351|4
1725343490000|2024-09-03 06:04:50|198478.9|198353.9|198478.9|198353.9|198478.9|198353.9|198478.9|198353.9|1
1725343500000|2024-09-03 06:05:00|198477.4|198352.4|198445.1|198320.1|198477.4|198352.4|198400.7|198318.1|13
1725343510000|2024-09-03 06:05:10|198445.8|198320.8|198444.8|198319.8|198445.8|198320.8|198444.8|198319.8|4
1725343520000|2024-09-03 06:05:20|198447.4|198322.4|198473|198348|198485.5|198360.5|198447.4|198322.4|14
1725343530000|2024-09-03 06:05:30|198470.9|198345.9|198462.8|198337.8|198472.8|198347.8|198462.3|198337.3|10
1725343540000|2024-09-03 06:05:40|198464.4|198339.4|198462.5|198337.5|198464.4|198339.4|198462.1|198337.1|3
1725343550000|2024-09-03 06:05:50|198463.2|198338.2|198457.9|198332.9|198463.2|198338.2|198457.9|198332.9|8
1725343560000|2024-09-03 06:06:00|198445.1|198320.1|198451|198326|198451.7|198326.7|198445.1|198320.1|4
1725343570000|2024-09-03 06:06:10|198450.1|198325.1|198462.4|198337.4|198464.1|198339.1|198443.1|198318.1|7
1725343590000|2024-09-03 06:06:30|198461.2|198336.2|198460.5|198335.5|198461.2|198336.2|198458.9|198333.9|7
1725343600000|2024-09-03 06:06:40|198461.7|198336.7|198460|198335|198461.7|198336.7|198456|198331|9
1725343610000|2024-09-03 06:06:50|198461.6|198336.6|198460.9|198335.9|198461.6|198336.6|198459.3|198334.3|3
1725343620000|2024-09-03 06:07:00|198457.9|198332.9|198462.1|198337.1|198464.1|198339.1|198457|198332|12
1725343630000|2024-09-03 06:07:10|198461.4|198336.4|198462.4|198337.4|198463.2|198338.2|198460.6|198335.6|6
1725343640000|2024-09-03 06:07:20|198462.6|198337.6|198460.1|198335.1|198463.4|198338.4|198458|198333|7
1725343650000|2024-09-03 06:07:30|198457.8|198332.8|198461.4|198336.4|198461.4|198336.4|198457.7|198332.7|7
1725343660000|2024-09-03 06:07:40|198460.5|198335.5|198462.1|198337.1|198462.1|198337.1|198460.2|198335.2|5
1725343670000|2024-09-03 06:07:50|198462.2|198337.2|198462.2|198337.2|198462.2|198337.2|198462.2|198337.2|1
1725343680000|2024-09-03 06:08:00|198462.4|198337.4|198462.5|198337.5|198462.5|198337.5|198462.4|198337.4|2
1725343690000|2024-09-03 06:08:10|198464.1|198339.1|198461.8|198336.8|198464.1|198339.1|198460|198335|4
1725343700000|2024-09-03 06:08:20|198462.3|198337.3|198462.3|198337.3|198462.3|198337.3|198462.3|198337.3|1
1725343710000|2024-09-03 06:08:30|198460.5|198335.5|198461.9|198336.9|198462.8|198337.8|198459|198334|6
1725343720000|2024-09-03 06:08:40|198459|198334|198460.1|198335.1|198461.8|198336.8|198459|198334|5
1725343740000|2024-09-03 06:09:00|198460.3|198335.3|198459.5|198334.5|198461.7|198336.7|198457.5|198332.5|5
1725343750000|2024-09-03 06:09:10|198457.7|198332.7|198458.5|198333.5|198461.1|198336.1|198457.7|198332.7|5
1725343760000|2024-09-03 06:09:20|198456.1|198331.1|198430.1|198305.1|198456.1|198331.1|198429.8|198304.8|5
1725343770000|2024-09-03 06:09:30|198430.3|198305.3|198430.3|198305.3|198430.3|198305.3|198430.3|198305.3|1
1725343790000|2024-09-03 06:09:50|198434.1|198309.1|198431.1|198306.1|198434.1|198309.1|198431.1|198306.1|2
1725343800000|2024-09-03 06:10:00|198433.3|198308.3|198433.3|198308.3|198433.3|198308.3|198433.3|198308.3|1
1725343810000|2024-09-03 06:10:10|198435.5|198310.5|198475.1|198350.1|198487.9|198362.9|198435.5|198310.5|6
1725343820000|2024-09-03 06:10:20|198475.4|198350.4|198468.1|198343.1|198475.4|198350.4|198468.1|198343.1|8
1725343830000|2024-09-03 06:10:30|198467.8|198342.8|198431.3|198306.3|198467.8|198342.8|198431.3|198306.3|7
1725343840000|2024-09-03 06:10:40|198432|198307|198451.6|198326.6|198452.4|198327.4|198432|198307|7
1725343850000|2024-09-03 06:10:50|198446.9|198321.9|198374.7|198249.7|198446.9|198321.9|198324.6|198242|21
1725343860000|2024-09-03 06:11:00|198373.6|198248.6|198372.5|198247.5|198373.6|198248.6|198372.3|198247.3|6
1725343870000|2024-09-03 06:11:10|198373.3|198248.3|198374.6|198249.6|198374.6|198249.6|198373.3|198248.3|2
1725343880000|2024-09-03 06:11:20|198373.7|198248.7|198373.7|198248.7|198374.6|198249.6|198373.7|198248.7|3
1725343890000|2024-09-03 06:11:30|198374.6|198249.6|198376.7|198251.7|198376.7|198251.7|198369.2|198244.2|6
1725343900000|2024-09-03 06:11:40|198377.4|198252.4|198369.1|198244.1|198377.4|198252.4|198366.1|198241.1|3
1725343910000|2024-09-03 06:11:50|198371.9|198246.9|198401|198276|198401.4|198276.4|198371.9|198246.9|7
1725343920000|2024-09-03 06:12:00|198401.4|198276.4|198414.9|198289.9|198425.6|198300.6|198396.1|198271.1|21
1725343930000|2024-09-03 06:12:10|198413.9|198288.9|198414.8|198289.8|198417.3|198292.3|198413.8|198288.8|9
1725343940000|2024-09-03 06:12:20|198416|198291|198416|198291|198416|198291|198412.9|198287.9|4
1725343950000|2024-09-03 06:12:30|198418.1|198293.1|198415.3|198290.3|198418.1|198293.1|198412.4|198287.4|6
1725343960000|2024-09-03 06:12:40|198412|198287|198416|198291|198416|198291|198412|198287|3
1725343970000|2024-09-03 06:12:50|198415|198290|198415|198290|198415|198290|198415|198290|1
1725343980000|2024-09-03 06:13:00|198413.1|198288.1|198412.8|198287.8|198414.8|198289.8|198410.8|198285.8|9
1725343990000|2024-09-03 06:13:10|198412.6|198287.6|198381.6|198256.6|198414.5|198289.5|198369.7|198244.7|7
1725344000000|2024-09-03 06:13:20|198382.9|198257.9|198382.7|198257.7|198382.9|198257.9|198381.6|198256.6|3
1725344010000|2024-09-03 06:13:30|198383|198258|198383.3|198258.3|198384.2|198259.2|198380.6|198255.6|6
1725344020000|2024-09-03 06:13:40|198383.6|198258.6|198383.6|198258.6|198383.6|198258.6|198383.6|198258.6|1
1725344030000|2024-09-03 06:13:50|198385.5|198260.5|198381.8|198256.8|198385.5|198260.5|198380.7|198255.7|4
1725344040000|2024-09-03 06:14:00|198381.5|198256.5|198381.5|198256.5|198381.5|198256.5|198381.5|198256.5|1
1725344050000|2024-09-03 06:14:10|198378.5|198253.5|198317.3|198192.3|198378.5|198253.5|198316.7|198191.7|14
1725344060000|2024-09-03 06:14:20|198316.3|198191.3|198318.8|198193.8|198318.8|198193.8|198316.3|198191.3|5
1725344070000|2024-09-03 06:14:30|198317.6|198192.6|198313.8|198188.8|198318.8|198193.8|198312.9|198187.9|12
1725344080000|2024-09-03 06:14:40|198313.3|198188.3|198314.4|198189.4|198314.4|198189.4|198312.4|198187.4|4
1725344090000|2024-09-03 06:14:50|198312|198187|198310.7|198185.7|198312.8|198187.8|198310.7|198185.7|10
1725344100000|2024-09-03 06:15:00|198311.5|198186.5|198298.7|198173.7|198312.4|198187.4|198298.7|198173.7|7
1725344110000|2024-09-03 06:15:10|198299.9|198174.9|198300.2|198175.2|198300.2|198175.2|198298.7|198173.7|3
1725344120000|2024-09-03 06:15:20|198301.6|198176.6|198301.5|198176.5|198303.2|198178.2|198301.5|198176.5|4
1725344130000|2024-09-03 06:15:30|198303.8|198178.8|198314.6|198189.6|198314.6|198189.6|198303.1|198178.1|7
1725344140000|2024-09-03 06:15:40|198313.6|198188.6|198313.6|198188.6|198313.6|198188.6|198313.6|198188.6|1
1725344150000|2024-09-03 06:15:50|198312.6|198187.6|198299.7|198174.7|198312.6|198187.6|198296|198171|7
1725344160000|2024-09-03 06:16:00|198297.9|198172.9|198285.1|198160.1|198297.9|198172.9|198284.6|198159.6|8
1725344170000|2024-09-03 06:16:10|198285.9|198160.9|198286.3|198161.3|198286.4|198161.4|198285.9|198160.9|3
1725344180000|2024-09-03 06:16:20|198290|198165|198298.4|198173.4|198304.4|198179.4|198290|198165|4
1725344190000|2024-09-03 06:16:30|198299.3|198174.3|198301|198176|198301|198176|198299.3|198174.3|4
1725344200000|2024-09-03 06:16:40|198296.6|198171.6|198280.5|198155.5|198296.6|198171.6|198280.5|198155.5|6
1725344210000|2024-09-03 06:16:50|198278.7|198153.7|198287.2|198162.2|198287.2|198162.2|198276.6|198151.6|7
1725344220000|2024-09-03 06:17:00|198284.7|198159.7|198289.6|198164.6|198289.6|198164.6|198273.2|198148.2|13
1725344230000|2024-09-03 06:17:10|198290.9|198165.9|198290.9|198165.9|198290.9|198165.9|198290.9|198165.9|1
1725344240000|2024-09-03 06:17:20|198289.9|198164.9|198289.9|198164.9|198289.9|198164.9|198289.9|198164.9|1
1725344250000|2024-09-03 06:17:30|198290.6|198165.6|198317.2|198192.2|198318.6|198193.6|198290.6|198165.6|9
1725344260000|2024-09-03 06:17:40|198312.7|198187.7|198317.5|198192.5|198320.2|198195.2|198310|198185|9
1725344270000|2024-09-03 06:17:50|198319.1|198194.1|198318.4|198193.4|198326.2|198201.2|198318.3|198193.3|25
1725344280000|2024-09-03 06:18:00|198319.4|198194.4|198318.4|198193.4|198319.4|198194.4|198314.4|198189.4|13
1725344290000|2024-09-03 06:18:10|198316|198191|198322|198197|198322|198197|198316|198191|12
1725344300000|2024-09-03 06:18:20|198322.3|198197.3|198321.7|198196.7|198324|198199|198321.7|198196.7|7
1725344310000|2024-09-03 06:18:30|198324.6|198199.6|198357.3|198232.3|198357.3|198232.3|198324.6|198199.6|7
1725344320000|2024-09-03 06:18:40|198356.8|198231.8|198377.3|198252.3|198381.2|198256.2|198356.8|198231.8|16
1725344330000|2024-09-03 06:18:50|198377.5|198252.5|198377.5|198252.5|198377.5|198252.5|198377.5|198252.5|1
1725344340000|2024-09-03 06:19:00|198375.8|198250.8|198377.9|198252.9|198378.1|198253.1|198375.8|198250.8|9
1725344350000|2024-09-03 06:19:10|198376.2|198251.2|198377.1|198252.1|198381|198256|198376.2|198251.2|11
1725344360000|2024-09-03 06:19:20|198378.8|198253.8|198378.9|198253.9|198379.4|198254.4|198376.8|198251.8|9
1725344370000|2024-09-03 06:19:30|198375|198250|198374.4|198249.4|198375|198250|198374.4|198249.4|3
1725344380000|2024-09-03 06:19:40|198373.2|198248.2|198367.3|198242.3|198373.2|198248.2|198367.3|198242.3|4
1725344390000|2024-09-03 06:19:50|198369|198244|198367.3|198242.3|198369|198244|198367.3|198242.3|6
1725344400000|2024-09-03 06:20:00|198369|198244|198373.6|198248.6|198395.8|198270.8|198367.3|198242.3|13
1725344410000|2024-09-03 06:20:10|198373.1|198248.1|198373.7|198248.7|198373.7|198248.7|198373.1|198248.1|4
1725344420000|2024-09-03 06:20:20|198373.1|198248.1|198338.4|198213.4|198374.3|198249.3|198327.1|198202.1|14
1725344430000|2024-09-03 06:20:30|198335.1|198210.1|198333.5|198208.5|198335.8|198210.8|198330.8|198205.8|8
1725344440000|2024-09-03 06:20:40|198334.7|198209.7|198314.2|198189.2|198334.7|198209.7|198311.9|198186.9|6
1725344450000|2024-09-03 06:20:50|198314.3|198189.3|198306.2|198181.2|198314.3|198189.3|198306.2|198181.2|7
1725344460000|2024-09-03 06:21:00|198303.3|198178.3|198307.3|198182.3|198308.8|198183.8|198296.3|198171.3|6
1725344470000|2024-09-03 06:21:10|198307.4|198182.4|198307.4|198182.4|198307.4|198182.4|198307.4|198182.4|1
1725344480000|2024-09-03 06:21:20|198306.7|198181.7|198306.7|198181.7|198306.7|198181.7|198306.7|198181.7|1
1725344490000|2024-09-03 06:21:30|198303.3|198178.3|198306.8|198181.8|198306.8|198181.8|198303.3|198178.3|3
1725344520000|2024-09-03 06:22:00|198303.7|198178.7|198303.7|198178.7|198303.7|198178.7|198303.7|198178.7|1
1725344530000|2024-09-03 06:22:10|198302.9|198177.9|198302.9|198177.9|198302.9|198177.9|198302.9|198177.9|1
1725344540000|2024-09-03 06:22:20|198306.8|198181.8|198306.8|198181.8|198306.8|198181.8|198306.8|198181.8|1
1725344550000|2024-09-03 06:22:30|198306.4|198181.4|198305.6|198180.6|198307.6|198182.6|198305.6|198180.6|3
1725344560000|2024-09-03 06:22:40|198308.1|198183.1|198310.1|198185.1|198310.1|198185.1|198308.1|198183.1|2
1725344570000|2024-09-03 06:22:50|198308.3|198183.3|198306.6|198181.6|198308.3|198183.3|198306.6|198181.6|3
1725344590000|2024-09-03 06:23:10|198308.2|198183.2|198308.2|198183.2|198308.2|198183.2|198308.2|198183.2|1
1725344600000|2024-09-03 06:23:20|198306.6|198181.6|198306.7|198181.7|198306.7|198181.7|198306.6|198181.6|2
1725344610000|2024-09-03 06:23:30|198309.4|198184.4|198373.9|198248.9|198377.8|198252.8|198309.4|198184.4|14
1725344620000|2024-09-03 06:23:40|198374.5|198249.5|198372.8|198247.8|198376.2|198251.2|198372.8|198247.8|4
1725344630000|2024-09-03 06:23:50|198373.3|198248.3|198407.5|198282.5|198407.5|198282.5|198373.3|198248.3|5
1725344640000|2024-09-03 06:24:00|198406|198281|198424.1|198299.1|198426.5|198301.5|198406|198281|11
1725344650000|2024-09-03 06:24:10|198422.5|198297.5|198420.5|198295.5|198449.1|198324.1|198418.7|198293.7|15
1725344660000|2024-09-03 06:24:20|198420.2|198295.2|198409.3|198284.3|198420.2|198295.2|198409.3|198284.3|2
1725344670000|2024-09-03 06:24:30|198410.3|198285.3|198403|198278|198411.1|198286.1|198398.2|198273.2|12
1725344680000|2024-09-03 06:24:40|198399.5|198274.5|198404.7|198279.7|198404.7|198279.7|198399.5|198274.5|2
1725344690000|2024-09-03 06:24:50|198405.6|198280.6|198409.8|198284.8|198410.2|198285.2|198405.6|198280.6|5
1725344700000|2024-09-03 06:25:00|198408.9|198283.9|198371|198246|198409.6|198284.6|198367|198242|10
1725344710000|2024-09-03 06:25:10|198370.2|198245.2|198370.4|198245.4|198370.4|198245.4|198368.9|198243.9|3
1725344720000|2024-09-03 06:25:20|198368.8|198243.8|198363.3|198238.3|198368.8|198243.8|198355.2|198230.2|7
1725344730000|2024-09-03 06:25:30|198365|198240|198374|198249|198374|198249|198365|198240|7
1725344740000|2024-09-03 06:25:40|198384.6|198259.6|198390.2|198265.2|198390.2|198265.2|198383.5|198258.5|9
1725344750000|2024-09-03 06:25:50|198434.9|198309.9|198432.8|198307.8|198436.3|198311.3|198426.5|198301.5|15
1725344760000|2024-09-03 06:26:00|198430.8|198305.8|198438.1|198313.1|198440.7|198315.7|198430.8|198305.8|12
1725344770000|2024-09-03 06:26:10|198433.1|198308.1|198434.1|198309.1|198434.1|198309.1|198433.1|198308.1|3
1725344780000|2024-09-03 06:26:20|198434.2|198309.2|198434.2|198309.2|198434.2|198309.2|198434.2|198309.2|1
1725344790000|2024-09-03 06:26:30|198435.1|198310.1|198407.2|198282.2|198443.7|198318.7|198407.2|198282.2|9
1725344800000|2024-09-03 06:26:40|198404.8|198279.8|198402.9|198277.9|198405|198280|198402.9|198277.9|4
1725344810000|2024-09-03 06:26:50|198401.1|198276.1|198398.8|198273.8|198409.5|198284.5|198395.7|198270.7|12
1725344820000|2024-09-03 06:27:00|198397.4|198272.4|198394.2|198269.2|198404.3|198279.3|198392.5|198267.5|10
1725344830000|2024-09-03 06:27:10|198396.7|198271.7|198398.6|198273.6|198399.3|198274.3|198389.5|198264.5|10
1725344840000|2024-09-03 06:27:20|198398.2|198273.2|198389.5|198264.5|198398.2|198273.2|198389.5|198264.5|7
1725344850000|2024-09-03 06:27:30|198388|198263|198388.1|198263.1|198389.6|198264.6|198388|198263|3
1725344860000|2024-09-03 06:27:40|198384.7|198259.7|198384.8|198259.8|198384.8|198259.8|198384.7|198259.7|2
1725344870000|2024-09-03 06:27:50|198384.1|198259.1|198398|198273|198398|198273|198384.1|198259.1|3
1725344880000|2024-09-03 06:28:00|198397.5|198272.5|198381.9|198256.9|198397.6|198272.6|198381.9|198256.9|5
1725344890000|2024-09-03 06:28:10|198384|198259|198384.1|198259.1|198384.7|198259.7|198381.3|198256.3|6
1725344900000|2024-09-03 06:28:20|198382.9|198257.9|198366.7|198241.7|198382.9|198257.9|198366.7|198241.7|2
1725344910000|2024-09-03 06:28:30|198374.7|198249.7|198369.3|198244.3|198374.7|198249.7|198362.2|198237.2|11
1725344920000|2024-09-03 06:28:40|198368.9|198243.9|198349.9|198224.9|198369.9|198244.9|198349.8|198224.8|10
1725344930000|2024-09-03 06:28:50|198350.6|198225.6|198356|198231|198359.6|198234.6|198350.6|198225.6|5
1725344940000|2024-09-03 06:29:00|198358|198233|198345.5|198220.5|198358|198233|198344.5|198219.5|11
1725344950000|2024-09-03 06:29:10|198343.4|198218.4|198345.1|198220.1|198345.1|198220.1|198343.2|198218.2|4
1725344960000|2024-09-03 06:29:20|198344.6|198219.6|198395.5|198270.5|198395.8|198270.8|198344.6|198219.6|6
1725344970000|2024-09-03 06:29:30|198395.6|198270.6|198402.1|198277.1|198403.3|198278.3|198395.6|198270.6|4
1725344980000|2024-09-03 06:29:40|198402.2|198277.2|198412.3|198287.3|198412.6|198287.6|198402.2|198277.2|8
1725344990000|2024-09-03 06:29:50|198410.4|198285.4|198408.1|198283.1|198410.4|198285.4|198406.9|198281.9|8
1725345000000|2024-09-03 06:30:00|198411.6|198286.6|198357.7|198232.7|198429|198304|198355.5|198230.5|34
1725345010000|2024-09-03 06:30:10|198323.1|198198.1|198274.1|198149.1|198323.1|198198.1|198267.9|198142.9|18
1725345020000|2024-09-03 06:30:20|198275.1|198150.1|198215.5|198090.5|198277.3|198152.3|198213.5|198088.5|16
1725345030000|2024-09-03 06:30:30|198213.1|198088.1|198215.5|198090.5|198230.4|198105.4|198213.1|198088.1|8
1725345040000|2024-09-03 06:30:40|198218.8|198093.8|198225.2|198100.2|198228.6|198103.6|198216.8|198091.8|13
1725345050000|2024-09-03 06:30:50|198228|198103|198213.7|198088.7|198228|198103|198213.7|198088.7|15
1725345060000|2024-09-03 06:31:00|198215.1|198090.1|198213.5|198088.5|198215.1|198090.1|198213.5|198088.5|2
1725345070000|2024-09-03 06:31:10|198213.4|198088.4|198213.9|198088.9|198213.9|198088.9|198213.4|198088.4|2
1725345080000|2024-09-03 06:31:20|198216.1|198091.1|198217.5|198092.5|198217.5|198092.5|198214|198089|5
1725345090000|2024-09-03 06:31:30|198219.6|198094.6|198218|198093|198219.6|198094.6|198218|198093|2
1725345100000|2024-09-03 06:31:40|198216.2|198091.2|198214.2|198089.2|198217.8|198092.8|198212.5|198087.5|6
1725345110000|2024-09-03 06:31:50|198214|198089|198212.7|198087.7|198219|198094|198212.3|198087.3|5
1725345120000|2024-09-03 06:32:00|198217|198092|198213.2|198088.2|198217|198092|198211.4|198086.4|5
1725345140000|2024-09-03 06:32:20|198211.1|198086.1|198211.8|198086.8|198211.8|198086.8|198211.1|198086.1|2
1725345150000|2024-09-03 06:32:30|198211.5|198086.5|198207.7|198082.7|198211.5|198086.5|198207.7|198082.7|2
1725345160000|2024-09-03 06:32:40|198210.4|198085.4|198210.2|198085.2|198212.6|198087.6|198210.2|198085.2|4
1725345170000|2024-09-03 06:32:50|198210.5|198085.5|198210.5|198085.5|198210.5|198085.5|198210.5|198085.5|1
1725345180000|2024-09-03 06:33:00|198214.8|198089.8|198193.6|198068.6|198220.2|198095.2|198189.5|198064.5|12
1725345190000|2024-09-03 06:33:10|198192.8|198067.8|198195.3|198070.3|198195.3|198070.3|198191.1|198066.1|10
1725345200000|2024-09-03 06:33:20|198194.4|198069.4|198211.4|198086.4|198222.1|198097.1|198192.6|198067.6|12
1725345210000|2024-09-03 06:33:30|198209.4|198084.4|198209.2|198084.2|198209.5|198084.5|198209.2|198084.2|3
1725345220000|2024-09-03 06:33:40|198208.1|198083.1|198202.4|198077.4|198210.9|198085.9|198199.4|198074.4|12
1725345230000|2024-09-03 06:33:50|198202.7|198077.7|198204.2|198079.2|198204.2|198079.2|198202.7|198077.7|2
1725345240000|2024-09-03 06:34:00|198217.5|198092.5|198174.9|198049.9|198217.5|198092.5|198171.1|198046.1|9
1725345250000|2024-09-03 06:34:10|198176.9|198051.9|198178.2|198053.2|198178.2|198053.2|198176.9|198051.9|2
1725345260000|2024-09-03 06:34:20|198179.2|198054.2|198179.4|198054.4|198200.6|198075.6|198176.2|198051.2|8
1725345270000|2024-09-03 06:34:30|198177.5|198052.5|198197.3|198072.3|198197.3|198072.3|198177.5|198052.5|10
1725345280000|2024-09-03 06:34:40|198192|198067|198154|198029|198192|198067|198149.6|198024.6|9
1725345290000|2024-09-03 06:34:50|198155.6|198030.6|198175.6|198050.6|198177.4|198052.4|198155.3|198030.3|6
1725345300000|2024-09-03 06:35:00|198173.9|198048.9|198161|198036|198183.2|198058.2|198159.4|198034.4|12
1725345310000|2024-09-03 06:35:10|198160.1|198035.1|198161|198036|198161.3|198036.3|198160.1|198035.1|4
1725345320000|2024-09-03 06:35:20|198160.2|198035.2|198161.4|198036.4|198161.4|198036.4|198160.1|198035.1|4
1725345330000|2024-09-03 06:35:30|198163|198038|198163.5|198038.5|198163.8|198038.8|198162.6|198037.6|6
1725345340000|2024-09-03 06:35:40|198160.9|198035.9|198158.9|198033.9|198160.9|198035.9|198156.5|198031.5|6
1725345350000|2024-09-03 06:35:50|198158.2|198033.2|198123.9|197998.9|198160.2|198035.2|198123.9|197998.9|18
1725345360000|2024-09-03 06:36:00|198125.5|198000.5|198123.7|197998.7|198125.5|198000.5|198123.7|197998.7|4
1725345370000|2024-09-03 06:36:10|198123.8|197998.8|198078.4|197953.4|198123.8|197998.8|198076.7|197951.7|7
1725345380000|2024-09-03 06:36:20|198081.4|197956.4|198079.6|197954.6|198081.4|197956.4|198079.6|197954.6|2
1725345390000|2024-09-03 06:36:30|198081.9|197956.9|198078.2|197953.2|198081.9|197956.9|198077.9|197952.9|6
1725345400000|2024-09-03 06:36:40|198077.2|197952.2|198080.4|197955.4|198080.4|197955.4|198077.2|197952.2|3
1725345410000|2024-09-03 06:36:50|198082.1|197957.1|198083.3|197958.3|198083.3|197958.3|198080.6|197955.6|4
1725345430000|2024-09-03 06:37:10|198090.7|197965.7|198086.3|197961.3|198119.6|197994.6|198086.3|197961.3|10
1725345440000|2024-09-03 06:37:20|198085.9|197960.9|198096.2|197971.2|198104.1|197979.1|198085.9|197960.9|13
1725345450000|2024-09-03 06:37:30|198099|197974|198099|197974|198099|197974|198099|197974|1
1725345460000|2024-09-03 06:37:40|198095.4|197970.4|198098.5|197973.5|198098.5|197973.5|198091.4|197966.4|8
1725345470000|2024-09-03 06:37:50|198095.9|197970.9|198092.5|197967.5|198095.9|197970.9|198092.4|197967.4|6
1725345480000|2024-09-03 06:38:00|198093.5|197968.5|198092.4|197967.4|198097.7|197972.7|198089.9|197964.9|8
1725345490000|2024-09-03 06:38:10|198093.6|197968.6|198098.2|197973.2|198098.2|197973.2|198092.4|197967.4|8
1725345500000|2024-09-03 06:38:20|198095|197970|198087.2|197962.2|198095|197970|198087.2|197962.2|2
1725345510000|2024-09-03 06:38:30|198089.5|197964.5|198092|197967|198096.3|197971.3|198087.6|197962.6|20
1725345520000|2024-09-03 06:38:40|198090.9|197965.9|198091.6|197966.6|198096.5|197971.5|198087.6|197962.6|11
1725345530000|2024-09-03 06:38:50|198088.9|197963.9|198133.9|198008.9|198137.3|198012.3|198088.9|197963.9|12
1725345540000|2024-09-03 06:39:00|198135.3|198010.3|198152.8|198027.8|198155.4|198030.4|198135.3|198010.3|9
1725345550000|2024-09-03 06:39:10|198118.3|197993.3|198115.5|197990.5|198118.3|197993.3|198108.1|197983.1|12
1725345560000|2024-09-03 06:39:20|198116|197991|198121.9|197996.9|198123.2|197998.2|198115.9|197990.9|11
1725345570000|2024-09-03 06:39:30|198120.9|197995.9|198123.7|197998.7|198123.7|197998.7|198120.9|197995.9|3
1725345580000|2024-09-03 06:39:40|198121.5|197996.5|198123.1|197998.1|198123.1|197998.1|198121.5|197996.5|2
1725345590000|2024-09-03 06:39:50|198123.2|197998.2|198117.6|197992.6|198123.2|197998.2|198117.6|197992.6|2
1725345600000|2024-09-03 06:40:00|198117.3|197992.3|198093.5|197968.5|198117.3|197992.3|198093.5|197968.5|4
1725345610000|2024-09-03 06:40:10|198093|197968|198091.6|197966.6|198093|197968|198089.6|197964.6|7
1725345620000|2024-09-03 06:40:20|198090.7|197965.7|198090.4|197965.4|198091.9|197966.9|198089.3|197964.3|13
1725345630000|2024-09-03 06:40:30|198090.3|197965.3|198090.3|197965.3|198090.3|197965.3|198090.3|197965.3|1
1725345640000|2024-09-03 06:40:40|198091.2|197966.2|198082.3|197957.3|198091.4|197966.4|198082.3|197957.3|4
1725345650000|2024-09-03 06:40:50|198081.5|197956.5|198111.7|197986.7|198114.1|197989.1|198081.5|197956.5|12
1725345660000|2024-09-03 06:41:00|198116.5|197991.5|198118.8|197993.8|198118.8|197993.8|198114.5|197989.5|22
1725345670000|2024-09-03 06:41:10|198117.6|197992.6|198114|197989|198119|197994|198105.6|197980.6|18
1725345680000|2024-09-03 06:41:20|198111.9|197986.9|198107.9|197982.9|198112.5|197987.5|198105.8|197980.8|14
1725345690000|2024-09-03 06:41:30|198105|197980|198087.2|197962.2|198114.4|197989.4|198083.4|197958.4|12
1725345700000|2024-09-03 06:41:40|198083.6|197958.6|198038.3|197913.3|198083.6|197958.6|198037.3|197912.3|5
1725345710000|2024-09-03 06:41:50|198040.7|197915.7|198057.4|197932.4|198057.4|197932.4|198040.7|197915.7|7
1725345720000|2024-09-03 06:42:00|198059.6|197934.6|198081.8|197956.8|198081.8|197956.8|198059.6|197934.6|12
1725345730000|2024-09-03 06:42:10|198082.5|197957.5|198082.5|197957.5|198082.5|197957.5|198082.5|197957.5|1
1725345740000|2024-09-03 06:42:20|198080.6|197955.6|198080.6|197955.6|198080.6|197955.6|198080.6|197955.6|1
1725345750000|2024-09-03 06:42:30|198078.3|197953.3|198080.2|197955.2|198080.3|197955.3|198073.8|197948.8|4
1725345760000|2024-09-03 06:42:40|198080.1|197955.1|198086.7|197961.7|198091.7|197966.7|198080.1|197955.1|11
1725345770000|2024-09-03 06:42:50|198085.3|197960.3|198087.1|197962.1|198087.1|197962.1|198085.3|197960.3|3
1725345780000|2024-09-03 06:43:00|198086.4|197961.4|198045.3|197920.3|198086.4|197961.4|198045.3|197920.3|12
1725345790000|2024-09-03 06:43:10|198042.3|197917.3|198037.7|197912.7|198044.5|197919.5|198037.7|197912.7|7
1725345800000|2024-09-03 06:43:20|198038.7|197913.7|198037.4|197912.4|198038.7|197913.7|198036.1|197911.1|4
1725345810000|2024-09-03 06:43:30|198039.3|197914.3|198042.7|197917.7|198043.9|197918.9|198039.3|197914.3|7
1725345820000|2024-09-03 06:43:40|198040.6|197915.6|198037.5|197912.5|198040.6|197915.6|198037.3|197912.3|7
1725345830000|2024-09-03 06:43:50|198036|197911|198037.5|197912.5|198037.8|197912.8|198034.2|197909.2|6
1725345840000|2024-09-03 06:44:00|198036.8|197911.8|198036.8|197911.8|198036.8|197911.8|198036.8|197911.8|1
1725345850000|2024-09-03 06:44:10|198035.4|197910.4|198013.6|197888.6|198035.4|197910.4|198004.5|197879.5|11
1725345860000|2024-09-03 06:44:20|198014.3|197889.3|198015.5|197890.5|198015.5|197890.5|198014.3|197889.3|2
1725345870000|2024-09-03 06:44:30|198015.7|197890.7|198038.9|197913.9|198063|197938|198015.5|197890.5|19
1725345880000|2024-09-03 06:44:40|198037.8|197912.8|198042.8|197917.8|198042.8|197917.8|198037.8|197912.8|3
1725345890000|2024-09-03 06:44:50|198042|197917|198041.8|197916.8|198042.2|197917.2|198040.6|197915.6|6
1725345900000|2024-09-03 06:45:00|198043.2|197918.2|198037.5|197912.5|198045.1|197920.1|198035.5|197910.5|11
1725345910000|2024-09-03 06:45:10|198037.2|197912.2|198019.5|197894.5|198038.3|197913.3|198016.7|197891.7|10
1725345920000|2024-09-03 06:45:20|198017.7|197892.7|198018|197893|198018|197893|198016.4|197891.4|5
1725345930000|2024-09-03 06:45:30|198019.1|197894.1|198018.3|197893.3|198020.7|197895.7|198018.3|197893.3|5
1725345940000|2024-09-03 06:45:40|198017.5|197892.5|197992.6|197867.6|198017.5|197892.5|197970.6|197845.6|9
1725345950000|2024-09-03 06:45:50|197992.4|197867.4|197990.9|197865.9|197993.4|197868.4|197983.6|197858.6|5
1725345960000|2024-09-03 06:46:00|197989.4|197864.4|197986.7|197861.7|198002.3|197877.3|197985.6|197860.6|16
1725345970000|2024-09-03 06:46:10|197985.2|197860.2|197987.6|197862.6|197988.3|197863.3|197985.2|197860.2|4
1725345980000|2024-09-03 06:46:20|197985.6|197860.6|197985.2|197860.2|197985.6|197860.6|197982.2|197857.2|3
1725345990000|2024-09-03 06:46:30|197985.1|197860.1|197993.8|197868.8|197993.8|197868.8|197985.1|197860.1|3
1725346000000|2024-09-03 06:46:40|197992.5|197867.5|197982.7|197857.7|197992.9|197867.9|197982.7|197857.7|5
1725346010000|2024-09-03 06:46:50|197983.9|197858.9|197965.2|197840.2|197985.6|197860.6|197957.4|197832.4|12
1725346020000|2024-09-03 06:47:00|197967.4|197842.4|197963.7|197838.7|197967.4|197842.4|197963.7|197838.7|7
1725346030000|2024-09-03 06:47:10|197966.2|197841.2|197979.8|197854.8|197992.6|197867.6|197966.2|197841.2|18
1725346040000|2024-09-03 06:47:20|197978|197853|197968.3|197843.3|197980.5|197855.5|197968.3|197843.3|17
1725346050000|2024-09-03 06:47:30|197968.7|197843.7|197968.1|197843.1|197971.7|197846.7|197966.8|197841.8|18
1725346060000|2024-09-03 06:47:40|197968.5|197843.5|197975.5|197850.5|197980.9|197855.9|197958.1|197833.1|17
1725346070000|2024-09-03 06:47:50|197977.6|197852.6|197977|197852|197978.8|197853.8|197977|197852|3
1725346080000|2024-09-03 06:48:00|197978.8|197853.8|197976.8|197851.8|197978.8|197853.8|197971.4|197846.4|5
1725346090000|2024-09-03 06:48:10|197977.8|197852.8|197963.8|197838.8|197981.9|197856.9|197953.9|197828.9|10
1725346100000|2024-09-03 06:48:20|197962.6|197837.6|197962.6|197837.6|197962.6|197837.6|197962.6|197837.6|1
1725346110000|2024-09-03 06:48:30|197961.8|197836.8|197959.5|197834.5|197964.5|197839.5|197959.1|197834.1|11
1725346120000|2024-09-03 06:48:40|197958.7|197833.7|197957.2|197832.2|197959.8|197834.8|197955.6|197830.6|7
1725346130000|2024-09-03 06:48:50|197955.8|197830.8|197942.6|197817.6|197955.8|197830.8|197941.7|197816.7|8
1725346140000|2024-09-03 06:49:00|197942.8|197817.8|197945.4|197820.4|197945.7|197820.7|197942.8|197817.8|6
1725346150000|2024-09-03 06:49:10|197946.5|197821.5|197951.6|197826.6|197951.6|197826.6|197946.5|197821.5|5
1725346170000|2024-09-03 06:49:30|197951|197826|197872.5|197747.5|197951.1|197826.1|197870.8|197745.8|11
1725346180000|2024-09-03 06:49:40|197873.9|197748.9|197873.3|197748.3|197875.1|197750.1|197873.3|197748.3|3
1725346190000|2024-09-03 06:49:50|197874.2|197749.2|197876.4|197751.4|197878.5|197753.5|197870.5|197745.5|9
1725346200000|2024-09-03 06:50:00|197876.6|197751.6|197876.6|197751.6|197876.6|197751.6|197876.6|197751.6|1
1725346210000|2024-09-03 06:50:10|197878.9|197753.9|197878.6|197753.6|197886.4|197761.4|197877.5|197752.5|8
1725346220000|2024-09-03 06:50:20|197878.7|197753.7|197931.2|197806.2|197938|197813|197878.7|197753.7|7
1725346230000|2024-09-03 06:50:30|197930|197805|197928.3|197803.3|197930|197805|197928.3|197803.3|3
1725346240000|2024-09-03 06:50:40|197928.7|197803.7|197929.7|197804.7|197929.7|197804.7|197928.3|197803.3|5
1725346250000|2024-09-03 06:50:50|197933.4|197808.4|197804|197754|197933.4|197808.4|197797|197745.2|12
1725346260000|2024-09-03 06:51:00|197803.3|197753.3|197808.3|197758.3|197816.4|197766.4|197803.3|197753.3|12
1725346270000|2024-09-03 06:51:10|197809.1|197759.1|197806.1|197756.1|197809.8|197759.8|197805.5|197755.5|10
1725346280000|2024-09-03 06:51:20|197805.2|197755.2|197734.1|197684.1|197806.3|197756.3|197732.9|197682.9|14
1725346290000|2024-09-03 06:51:30|197733.3|197683.3|197764.2|197714.2|197769.1|197719.1|197733.3|197683.3|14
1725346300000|2024-09-03 06:51:40|197766.7|197716.7|197798.5|197673.5|197799.6|197721.9|197761.1|197672.8|10
1725346310000|2024-09-03 06:51:50|197800|197675|197799.8|197674.8|197801|197676|197799.8|197674.8|3
1725346320000|2024-09-03 06:52:00|197801|197676|197871.9|197746.9|197873.4|197748.4|197801|197676|15
1725346330000|2024-09-03 06:52:10|197872.2|197747.2|197854|197729|197872.2|197747.2|197850.5|197725.5|7
1725346340000|2024-09-03 06:52:20|197857.7|197732.7|197861.4|197736.4|197862.4|197737.4|197855.1|197730.1|12
1725346350000|2024-09-03 06:52:30|197862.7|197737.7|197861.5|197736.5|197862.7|197737.7|197861.5|197736.5|2
1725346360000|2024-09-03 06:52:40|197857.9|197732.9|197856.6|197731.6|197859|197734|197856.6|197731.6|4
1725346370000|2024-09-03 06:52:50|197858.1|197733.1|197876.8|197751.8|197877.8|197752.8|197858.1|197733.1|6
1725346380000|2024-09-03 06:53:00|197875.5|197750.5|197875.1|197750.1|197878|197753|197875.1|197750.1|5
1725346390000|2024-09-03 06:53:10|197876.2|197751.2|197885.2|197760.2|197887.2|197762.2|197876.2|197751.2|10
1725346400000|2024-09-03 06:53:20|197886.5|197761.5|197885.3|197760.3|197886.5|197761.5|197885.3|197760.3|2
1725346410000|2024-09-03 06:53:30|197886.5|197761.5|197819|197694|197887.6|197762.6|197819|197694|12
1725346420000|2024-09-03 06:53:40|197818.1|197693.1|197819.9|197694.9|197819.9|197694.9|197818.1|197693.1|3
1725346430000|2024-09-03 06:53:50|197818.7|197693.7|197817.5|197692.5|197818.7|197693.7|197815.4|197690.4|9
1725346440000|2024-09-03 06:54:00|197820|197695|197817.9|197692.9|197820|197695|197817.5|197692.5|4
1725346450000|2024-09-03 06:54:10|197820.9|197695.9|197820.8|197695.8|197820.9|197695.9|197818.7|197693.7|4
1725346460000|2024-09-03 06:54:20|197820.2|197695.2|197818.2|197693.2|197820.2|197695.2|197818.2|197693.2|3
1725346480000|2024-09-03 06:54:40|197813.5|197688.5|197813.2|197688.2|197813.5|197688.5|197813.2|197688.2|2
1725346490000|2024-09-03 06:54:50|197811.9|197686.9|197811.9|197686.9|197811.9|197686.9|197811.9|197686.9|1
1725346500000|2024-09-03 06:55:00|197818.9|197693.9|197747.9|197622.9|197823.6|197698.6|197746.4|197621.4|17
1725346510000|2024-09-03 06:55:10|197747.1|197622.1|197763.1|197638.1|197766.2|197641.2|197745.8|197620.8|10
1725346520000|2024-09-03 06:55:20|197763.9|197638.9|197762.1|197637.1|197774.1|197649.1|197761.3|197636.3|11
1725346530000|2024-09-03 06:55:30|197762|197637|197761.1|197636.1|197762|197637|197761.1|197636.1|2
1725346540000|2024-09-03 06:55:40|197759.5|197634.5|197744|197619|197759.5|197634.5|197738.5|197613.5|13
1725346550000|2024-09-03 06:55:50|197743.7|197618.7|197745.2|197620.2|197745.2|197620.2|197742.8|197617.8|3
1725346560000|2024-09-03 06:56:00|197742.6|197617.6|197749.7|197624.7|197750.5|197625.5|197742.6|197617.6|3
1725346570000|2024-09-03 06:56:10|197747.8|197622.8|197761.3|197636.3|197761.3|197636.3|197740.1|197615.1|17
1725346580000|2024-09-03 06:56:20|197763.1|197638.1|197765.2|197640.2|197767.9|197642.9|197757.7|197632.7|10
1725346590000|2024-09-03 06:56:30|197768.4|197643.4|197767.1|197642.1|197768.4|197643.4|197767.1|197642.1|2
1725346600000|2024-09-03 06:56:40|197765.4|197640.4|197759.8|197634.8|197765.4|197640.4|197752.6|197627.6|13
1725346610000|2024-09-03 06:56:50|197759.5|197634.5|197757|197632|197762.5|197637.5|197757|197632|8
1725346620000|2024-09-03 06:57:00|197760.4|197635.4|197758|197633|197761.9|197636.9|197758|197633|8
1725346630000|2024-09-03 06:57:10|197757.8|197632.8|197796|197671|197833.5|197708.5|197756.4|197631.4|26
1725346640000|2024-09-03 06:57:20|197798.4|197673.4|197797.7|197672.7|197800.2|197675.2|197797.6|197672.6|5
1725346650000|2024-09-03 06:57:30|197797.5|197672.5|197798.9|197673.9|197798.9|197673.9|197797.5|197672.5|2
1725346660000|2024-09-03 06:57:40|197796.9|197671.9|197766.3|197641.3|197796.9|197671.9|197760.2|197635.2|18
1725346670000|2024-09-03 06:57:50|197767.5|197642.5|197766.8|197641.8|197767.5|197642.5|197765.4|197640.4|5
1725346680000|2024-09-03 06:58:00|197768.3|197643.3|197804.2|197679.2|197808.4|197683.4|197768.3|197643.3|7
1725346690000|2024-09-03 06:58:10|197811.8|197686.8|197805.6|197680.6|197811.8|197686.8|197796.7|197671.7|40
1725346700000|2024-09-03 06:58:20|197801.9|197676.9|197801.5|197676.5|197801.9|197676.9|197800.8|197675.8|3
1725346710000|2024-09-03 06:58:30|197759.6|197634.6|197769.2|197644.2|197770.3|197645.3|197759.6|197634.6|18
1725346720000|2024-09-03 06:58:40|197765.8|197640.8|197766.3|197641.3|197768.3|197643.3|197762.3|197637.3|8
1725346730000|2024-09-03 06:58:50|197765|197640|197764.1|197639.1|197765.1|197640.1|197764.1|197639.1|4
1725346740000|2024-09-03 06:59:00|197763.7|197638.7|197770.1|197645.1|197770.5|197645.5|197763.7|197638.7|11
1725346750000|2024-09-03 06:59:10|197769.6|197644.6|197767|197642|197769.8|197644.8|197765.7|197640.7|15
1725346760000|2024-09-03 06:59:20|197767.6|197642.6|197774.7|197649.7|197777.5|197652.5|197767.4|197642.4|15
1725346770000|2024-09-03 06:59:30|197775.3|197650.3|197777.4|197652.4|197780.2|197655.2|197768.7|197643.7|21
1725346780000|2024-09-03 06:59:40|197777|197652|197783.5|197658.5|197783.5|197658.5|197770.4|197645.4|23
1725346790000|2024-09-03 06:59:50|197784.6|197659.6|197782.1|197657.1|197784.6|197659.6|197782.1|197657.1|4
1725346800000|2024-09-03 07:00:00|197779.7|197654.7|197728|197603|197779.7|197654.7|197681.9|197590.1|24
1725346810000|2024-09-03 07:00:10|197726.8|197601.8|197725.3|197600.3|197728.2|197603.2|197709.9|197584.9|28
1725346820000|2024-09-03 07:00:20|197733.3|197608.3|197694.8|197569.8|197733.3|197608.3|197690.2|197565.2|13
1725346830000|2024-09-03 07:00:30|197694.1|197569.1|197707|197582|197708.1|197583.1|197685.3|197560.3|24
1725346840000|2024-09-03 07:00:40|197705|197580|197703.3|197578.3|197709.3|197584.3|197701|197576|24
1725346850000|2024-09-03 07:00:50|197705.2|197580.2|197705.9|197580.9|197712.6|197587.6|197675.6|197550.6|30
1725346860000|2024-09-03 07:01:00|197712.1|197587.1|197754.8|197629.8|197758|197633|197701.7|197576.7|26
1725346870000|2024-09-03 07:01:10|197742.9|197617.9|197745.5|197620.5|197747.5|197622.5|197742.9|197617.9|11
1725346880000|2024-09-03 07:01:20|197746.5|197621.5|197736.4|197611.4|197776.9|197651.9|197735.2|197610.2|31
1725346890000|2024-09-03 07:01:30|197735.5|197610.5|197742.4|197617.4|197742.4|197617.4|197735.1|197610.1|22
1725346900000|2024-09-03 07:01:40|197743.3|197618.3|197740.5|197615.5|197744|197619|197740.5|197615.5|21
1725346910000|2024-09-03 07:01:50|197742.7|197617.7|197740.8|197615.8|197743|197618|197739.2|197614.2|17
1725346920000|2024-09-03 07:02:00|197742|197617|197737.5|197612.5|197742.2|197617.2|197737.1|197612.1|14
1725346930000|2024-09-03 07:02:10|197738.9|197613.9|197737.8|197612.8|197738.9|197613.9|197735.2|197610.2|24
1725346940000|2024-09-03 07:02:20|197739.1|197614.1|197747.9|197622.9|197749.5|197624.5|197734.1|197609.1|22
1725346950000|2024-09-03 07:02:30|197747|197622|197869.5|197744.5|197887|197762|197747|197622|29
1725346960000|2024-09-03 07:02:40|197869.7|197744.7|197921.6|197796.6|197921.6|197796.6|197868.2|197743.2|21
1725346970000|2024-09-03 07:02:50|197921.5|197796.5|197905.4|197780.4|197921.5|197796.5|197905|197780|31
1725346980000|2024-09-03 07:03:00|197908.2|197783.2|197825|197700|197908.2|197783.2|197813.5|197688.5|24
1725346990000|2024-09-03 07:03:10|197825.1|197700.1|197832.4|197707.4|197832.4|197707.4|197822|197697|19
1725347000000|2024-09-03 07:03:20|197833.5|197708.5|197832.7|197707.7|197834.5|197709.5|197831.9|197706.9|9
1725347010000|2024-09-03 07:03:30|197830.3|197705.3|197730.2|197680.2|197830.3|197705.3|197730.2|197635.3|19
1725347020000|2024-09-03 07:03:40|197730.6|197680.6|197757.6|197707.6|197766.9|197716.9|197729|197679|19
1725347030000|2024-09-03 07:03:50|197757.4|197707.4|197756.2|197706.2|197757.4|197707.4|197756.2|197706.2|3
1725347040000|2024-09-03 07:04:00|197754.9|197704.9|197752.2|197702.2|197754.9|197704.9|197752.1|197702.1|7
1725347050000|2024-09-03 07:04:10|197753.3|197703.3|197753.3|197703.3|197756.6|197706.6|197751.6|197701.6|11
1725347060000|2024-09-03 07:04:20|197751.1|197701.1|197789.5|197664.5|197789.5|197703.2|197751.1|197661.5|9
1725347070000|2024-09-03 07:04:30|197789.2|197664.2|197789.7|197664.7|197789.7|197664.7|197787.4|197662.4|8
1725347080000|2024-09-03 07:04:40|197790.4|197665.4|197789.2|197664.2|197790.6|197665.6|197788.5|197663.5|8
1725347090000|2024-09-03 07:04:50|197790.1|197665.1|197790.1|197665.1|197790.1|197665.1|197790.1|197665.1|1
1725347100000|2024-09-03 07:05:00|197790.3|197665.3|197789.1|197664.1|197790.3|197665.3|197789.1|197664.1|4
1725347110000|2024-09-03 07:05:10|197788.9|197663.9|197823.8|197698.8|197823.8|197698.8|197788.7|197663.7|8
1725347120000|2024-09-03 07:05:20|197825.5|197700.5|197787.7|197737.7|197838.1|197765.3|197787.7|197700.5|11
1725347130000|2024-09-03 07:05:30|197788.9|197738.9|197785.7|197735.7|197790|197740|197785.7|197735.7|7
1725347140000|2024-09-03 07:05:40|197786.6|197736.6|197782.2|197732.2|197791.1|197741.1|197782.2|197732.2|10
1725347150000|2024-09-03 07:05:50|197761.2|197636.2|197742.8|197617.8|197776.4|197651.4|197741.3|197616.3|29
1725347160000|2024-09-03 07:06:00|197743.1|197618.1|197669.6|197619.6|197743.1|197645.1|197669.6|197599.1|16
1725347170000|2024-09-03 07:06:10|197671.4|197621.4|197677.6|197627.6|197677.6|197627.6|197671.4|197621.4|14
1725347180000|2024-09-03 07:06:20|197678.6|197628.6|197679.2|197629.2|197679.5|197629.5|197676.9|197626.9|9
1725347190000|2024-09-03 07:06:30|197679.8|197629.8|197654.4|197604.4|197687.7|197629.8|197648|197558.3|16
1725347200000|2024-09-03 07:06:40|197653.9|197603.9|197650.8|197600.8|197655.1|197605.1|197650.8|197600.8|6
1725347210000|2024-09-03 07:06:50|197651.9|197601.9|197766.3|197641.3|197787.3|197662.3|197651.9|197601.9|18
1725347220000|2024-09-03 07:07:00|197769.4|197644.4|197767.3|197642.3|197769.4|197644.4|197757.2|197632.2|21
1725347230000|2024-09-03 07:07:10|197767.9|197642.9|197772.8|197647.8|197786.8|197661.8|197765.5|197640.5|16
1725347240000|2024-09-03 07:07:20|197774.1|197649.1|197736.9|197611.9|197774.1|197649.1|197722.8|197597.8|17
1725347250000|2024-09-03 07:07:30|197735.6|197610.6|197804.9|197679.9|197821|197696|197735.4|197610.4|27
1725347260000|2024-09-03 07:07:40|197813|197688|197780.5|197655.5|197816.3|197691.3|197776.6|197651.6|15
1725347270000|2024-09-03 07:07:50|197781|197656|197774.9|197649.9|197781|197656|197774.9|197649.9|5
1725347280000|2024-09-03 07:08:00|197774.1|197649.1|197774|197649|197774.1|197649.1|197774|197649|2
1725347290000|2024-09-03 07:08:10|197773|197648|197701.2|197576.2|197773.3|197648.3|197697.7|197572.7|16
1725347300000|2024-09-03 07:08:20|197701.6|197576.6|197703.2|197578.2|197705.1|197580.1|197701.6|197576.6|3
1725347310000|2024-09-03 07:08:30|197705.4|197580.4|197703.5|197578.5|197705.7|197580.7|197703.3|197578.3|9
1725347320000|2024-09-03 07:08:40|197701.2|197576.2|197663.2|197538.2|197701.2|197576.2|197656.4|197531.4|8
1725347330000|2024-09-03 07:08:50|197664.7|197539.7|197678.7|197553.7|197678.7|197553.7|197664.7|197539.7|5
1725347340000|2024-09-03 07:09:00|197722.5|197597.5|197677.3|197627.3|197722.5|197636.1|197677.3|197597.5|10
1725347350000|2024-09-03 07:09:10|197677|197627|197677|197627|197677|197627|197677|197627|1
1725347360000|2024-09-03 07:09:20|197678.4|197628.4|197676.2|197626.2|197681.7|197631.7|197676.2|197626.2|6
1725347370000|2024-09-03 07:09:30|197676.5|197626.5|197680.4|197630.4|197698.6|197648.6|197676.5|197626.5|18
1725347380000|2024-09-03 07:09:40|197680|197630|197705.7|197655.7|197705.7|197655.7|197678.8|197628.8|10
1725347390000|2024-09-03 07:09:50|197704.7|197654.7|197676.7|197626.7|197704.7|197654.7|197676.7|197626.7|15
1725347400000|2024-09-03 07:10:00|197677.8|197627.8|197672.2|197622.2|197677.8|197627.8|197672.2|197622.2|8
1725347410000|2024-09-03 07:10:10|197671.2|197621.2|197674.3|197549.3|197684.4|197621.2|197670.2|197549.3|9
1725347420000|2024-09-03 07:10:20|197672.7|197547.7|197645.2|197520.2|197672.7|197547.7|197642.3|197517.3|14
1725347430000|2024-09-03 07:10:30|197644.7|197519.7|197644.3|197519.3|197644.7|197519.7|197641.5|197516.5|12
1725347440000|2024-09-03 07:10:40|197645.8|197520.8|197644|197519|197651.5|197526.5|197643.1|197518.1|9
1725347450000|2024-09-03 07:10:50|197644.3|197519.3|197648.6|197523.6|197653.5|197528.5|197644|197519|14
1725347460000|2024-09-03 07:11:00|197647.2|197522.2|197653.6|197528.6|197660.1|197535.1|197647.2|197522.2|15
1725347470000|2024-09-03 07:11:10|197641.3|197516.3|197643.8|197518.8|197648.7|197523.7|197639.7|197514.7|11
1725347480000|2024-09-03 07:11:20|197643.9|197518.9|197641.5|197516.5|197643.9|197518.9|197636.8|197511.8|7
1725347490000|2024-09-03 07:11:30|197642.2|197517.2|197640.7|197515.7|197642.2|197517.2|197638.4|197513.4|8
1725347500000|2024-09-03 07:11:40|197642|197517|197574.1|197524.1|197642|197528.4|197565.3|197515.3|17
1725347510000|2024-09-03 07:11:50|197572.9|197522.9|197573|197523|197577.1|197527.1|197572.9|197522.9|12
1725347520000|2024-09-03 07:12:00|197574.4|197524.4|197657.9|197607.9|197701.3|197607.9|197574.4|197524.4|27
1725347530000|2024-09-03 07:12:10|197652.7|197602.7|197654.9|197604.9|197659.4|197609.4|197643.7|197593.7|19
1725347540000|2024-09-03 07:12:20|197655.8|197605.8|197648.2|197598.2|197656.1|197606.1|197647.1|197597.1|24
1725347550000|2024-09-03 07:12:30|197648.5|197598.5|197649.7|197599.7|197650.3|197600.3|197646.9|197596.9|9
1725347560000|2024-09-03 07:12:40|197648.7|197598.7|197659.7|197609.7|197659.7|197609.7|197647.1|197597.1|22
1725347570000|2024-09-03 07:12:50|197654.8|197604.8|197680.2|197555.2|197680.8|197610.1|197654.8|197554.1|12
1725347580000|2024-09-03 07:13:00|197678.5|197553.5|197631.7|197506.7|197678.5|197553.5|197631.7|197506.7|14
1725347590000|2024-09-03 07:13:10|197629.6|197504.6|197632.6|197507.6|197632.6|197507.6|197605.5|197480.5|15
1725347600000|2024-09-03 07:13:20|197630.8|197505.8|197621.4|197496.4|197634.2|197509.2|197609.4|197484.4|10
1725347610000|2024-09-03 07:13:30|197620.2|197495.2|197616.8|197491.8|197621.6|197496.6|197616.8|197491.8|8
1725347620000|2024-09-03 07:13:40|197616.2|197491.2|197612.8|197487.8|197616.2|197491.2|197610.1|197485.1|18
1725347630000|2024-09-03 07:13:50|197611.6|197486.6|197607.4|197482.4|197623.3|197498.3|197607.1|197482.1|16
1725347640000|2024-09-03 07:14:00|197605.9|197480.9|197616.1|197491.1|197617.1|197492.1|197605.9|197480.9|13
1725347650000|2024-09-03 07:14:10|197615.6|197490.6|197572.9|197522.9|197616.2|197526|197572.9|197490.6|11
1725347660000|2024-09-03 07:14:20|197574|197524|197551.6|197501.6|197574|197524|197542|197492|10
1725347670000|2024-09-03 07:14:30|197551.9|197501.9|197623.3|197573.3|197623.3|197573.3|197551.9|197501.9|14
1725347680000|2024-09-03 07:14:40|197624|197574|197618.8|197568.8|197637.4|197587.4|197613.6|197563.6|13
1725347690000|2024-09-03 07:14:50|197620.1|197570.1|197609.2|197559.2|197634.6|197584.6|197607.9|197557.9|14
1725347700000|2024-09-03 07:15:00|197610.2|197560.2|197610.2|197560.2|197610.2|197560.2|197610.2|197560.2|1
1725347710000|2024-09-03 07:15:10|197610.9|197560.9|197616.8|197566.8|197624.3|197574.3|197610.9|197560.9|14
1725347720000|2024-09-03 07:15:20|197616.5|197566.5|197610.4|197560.4|197616.5|197566.5|197609.1|197559.1|14
1725347730000|2024-09-03 07:15:30|197611.9|197561.9|197609.6|197559.6|197616|197566|197608.6|197558.6|20
1725347740000|2024-09-03 07:15:40|197611.6|197561.6|197610.1|197560.1|197614.4|197564.4|197610.1|197560.1|20
1725347750000|2024-09-03 07:15:50|197611.1|197561.1|197612.3|197562.3|197613.8|197563.8|197609.6|197559.6|17
1725347760000|2024-09-03 07:16:00|197611|197561|197577.8|197527.8|197615.6|197565.6|197576.5|197526.5|15
1725347770000|2024-09-03 07:16:10|197578.1|197528.1|197594.4|197544.4|197602.6|197552.6|197578.1|197528.1|9
1725347780000|2024-09-03 07:16:20|197595.9|197545.9|197594.7|197544.7|197595.9|197545.9|197594.6|197544.6|4
1725347790000|2024-09-03 07:16:30|197596|197546|197612.4|197562.4|197619.4|197569.4|197594.8|197544.8|10
1725347800000|2024-09-03 07:16:40|197614|197564|197619.6|197569.6|197622.1|197572.1|197614|197564|9
1725347810000|2024-09-03 07:16:50|197618.1|197568.1|197618|197568|197620.4|197570.4|197617.3|197567.3|15
1725347820000|2024-09-03 07:17:00|197619.7|197569.7|197613.2|197563.2|197620.4|197570.4|197596.5|197546.5|21
1725347830000|2024-09-03 07:17:10|197612.7|197562.7|197615.1|197565.1|197615.1|197565.1|197612.7|197562.7|8
1725347840000|2024-09-03 07:17:20|197614.5|197564.5|197614.5|197564.5|197615.1|197565.1|197614.5|197564.5|7
1725347850000|2024-09-03 07:17:30|197615.5|197565.5|197617.3|197567.3|197623.5|197573.5|197614.8|197564.8|6
1725347860000|2024-09-03 07:17:40|197618.8|197568.8|197616.6|197566.6|197618.8|197568.8|197609.3|197559.3|10
1725347870000|2024-09-03 07:17:50|197615.6|197565.6|197615.9|197565.9|197617.2|197567.2|197615.4|197565.4|10
1725347880000|2024-09-03 07:18:00|197617.2|197567.2|197570.7|197520.7|197617.2|197567.2|197570.4|197520.4|14
1725347890000|2024-09-03 07:18:10|197572.5|197522.5|197610.2|197485.2|197610.2|197522.5|197571.1|197483.6|4
1725347900000|2024-09-03 07:18:20|197610.9|197485.9|197611.4|197486.4|197614.2|197489.2|197610.9|197485.9|8
1725347910000|2024-09-03 07:18:30|197610.3|197485.3|197606.5|197481.5|197610.3|197485.3|197606.5|197481.5|3
1725347920000|2024-09-03 07:18:40|197607.5|197482.5|197615.4|197490.4|197615.4|197490.4|197607.5|197482.5|4
1725347930000|2024-09-03 07:18:50|197612.3|197487.3|197608.4|197483.4|197612.3|197487.3|197606.9|197481.9|10
1725347940000|2024-09-03 07:19:00|197606.4|197481.4|197612|197487|197612|197487|197606.4|197481.4|5
1725347950000|2024-09-03 07:19:10|197613.2|197488.2|197596.2|197471.2|197616.2|197491.2|197594.2|197469.2|13
1725347960000|2024-09-03 07:19:20|197595|197470|197596.6|197471.6|197596.6|197471.6|197595|197470|2
1725347970000|2024-09-03 07:19:30|197594.7|197469.7|197597|197472|197597.8|197472.8|197594.7|197469.7|7
1725347980000|2024-09-03 07:19:40|197598.1|197473.1|197605.7|197480.7|197606.3|197481.3|197588.6|197463.6|18
1725347990000|2024-09-03 07:19:50|197606.3|197481.3|197609.1|197484.1|197613|197488|197605.7|197480.7|11
1725348000000|2024-09-03 07:20:00|197607.8|197482.8|197561.3|197436.3|197608.2|197483.2|197547.1|197422.1|19
1725348010000|2024-09-03 07:20:10|197559.1|197434.1|197565.7|197440.7|197568.9|197443.9|197559.1|197434.1|8
1725348020000|2024-09-03 07:20:20|197567|197442|197558.1|197433.1|197576.1|197451.1|197555.2|197430.2|13
1725348030000|2024-09-03 07:20:30|197559.1|197434.1|197558|197433|197560.7|197435.7|197557.2|197432.2|10
1725348040000|2024-09-03 07:20:40|197561.4|197436.4|197499.7|197374.7|197563.5|197438.5|197498.4|197373.4|21
1725348050000|2024-09-03 07:20:50|197500.3|197375.3|197524.8|197399.8|197527.1|197402.1|197500.3|197375.3|8
1725348060000|2024-09-03 07:21:00|197527.1|197402.1|197524.9|197399.9|197527.1|197402.1|197523.5|197398.5|16
1725348070000|2024-09-03 07:21:10|197524.5|197399.5|197528.5|197403.5|197535.9|197410.9|197524.5|197399.5|12
1725348080000|2024-09-03 07:21:20|197529.6|197404.6|197526|197401|197529.6|197404.6|197526|197401|5
1725348090000|2024-09-03 07:21:30|197527.4|197402.4|197491.2|197366.2|197549.6|197424.6|197487.2|197362.2|16
1725348100000|2024-09-03 07:21:40|197489.7|197364.7|197490.9|197365.9|197490.9|197365.9|197489.7|197364.7|6
1725348110000|2024-09-03 07:21:50|197489.4|197364.4|197516.1|197391.1|197521.9|197396.9|197485.6|197360.6|13
1725348120000|2024-09-03 07:22:00|197517.9|197392.9|197549.7|197424.7|197574.7|197449.7|197517.9|197392.9|15
1725348130000|2024-09-03 07:22:10|197551.6|197426.6|197575.2|197450.2|197575.6|197450.6|197551.6|197426.6|12
1725348140000|2024-09-03 07:22:20|197576.1|197451.1|197539.6|197414.6|197576.1|197451.1|197531.8|197406.8|10
1725348150000|2024-09-03 07:22:30|197539.2|197414.2|197531.9|197406.9|197539.2|197414.2|197531.9|197406.9|7
1725348160000|2024-09-03 07:22:40|197532.6|197407.6|197544.4|197419.4|197544.5|197419.5|197532.6|197407.6|5
1725348170000|2024-09-03 07:22:50|197544.3|197419.3|197532.6|197407.6|197544.3|197419.3|197528.4|197403.4|10
1725348180000|2024-09-03 07:23:00|197530.2|197405.2|197514.7|197389.7|197530.2|197405.2|197509.5|197384.5|16
1725348190000|2024-09-03 07:23:10|197511.1|197386.1|197514.5|197389.5|197514.9|197389.9|197511.1|197386.1|10
1725348200000|2024-09-03 07:23:20|197509.6|197384.6|197567.5|197442.5|197567.5|197442.5|197509.6|197384.6|15
1725348210000|2024-09-03 07:23:30|197571.3|197446.3|197556.6|197431.6|197571.3|197446.3|197548.3|197423.3|16
1725348220000|2024-09-03 07:23:40|197558.7|197433.7|197557.1|197432.1|197560.2|197435.2|197557.1|197432.1|9
1725348230000|2024-09-03 07:23:50|197559.4|197434.4|197547.5|197422.5|197559.4|197434.4|197538.3|197413.3|24
1725348240000|2024-09-03 07:24:00|197544.9|197419.9|197546.5|197421.5|197549|197424|197542|197417|24
1725348250000|2024-09-03 07:24:10|197544.8|197419.8|197544.3|197419.3|197546.7|197421.7|197544|197419|16
1725348260000|2024-09-03 07:24:20|197544.1|197419.1|197506.2|197381.2|197544.1|197419.1|197499.4|197374.4|11
1725348270000|2024-09-03 07:24:30|197504.3|197379.3|197499.8|197374.8|197504.6|197379.6|197498.3|197373.3|5
1725348280000|2024-09-03 07:24:40|197501|197376|197419.3|197294.3|197501|197376|197380|197293.7|20
1725348290000|2024-09-03 07:24:50|197397.3|197272.3|197396.7|197271.7|197412.6|197287.6|197389.9|197264.9|26
1725348300000|2024-09-03 07:25:00|197398.7|197273.7|197417.3|197292.3|197432.4|197307.4|197398.7|197273.7|29
1725348310000|2024-09-03 07:25:10|197416.4|197291.4|197452.8|197327.8|197453.8|197328.8|197415.4|197290.4|19
1725348320000|2024-09-03 07:25:20|197453.1|197328.1|197451.9|197326.9|197453.1|197328.1|197451.9|197326.9|2
1725348330000|2024-09-03 07:25:30|197453.3|197328.3|197452.4|197327.4|197456.7|197331.7|197452.4|197327.4|6
1725348340000|2024-09-03 07:25:40|197449.7|197324.7|197450|197325|197452.1|197327.1|197445.9|197320.9|17
1725348350000|2024-09-03 07:25:50|197449.4|197324.4|197449.1|197324.1|197449.5|197324.5|197449.1|197324.1|6
1725348360000|2024-09-03 07:26:00|197452.4|197327.4|197423.5|197298.5|197452.4|197327.4|197423.4|197298.4|16
1725348370000|2024-09-03 07:26:10|197422.9|197297.9|197400.3|197275.3|197425.4|197300.4|197398.3|197273.3|21
1725348380000|2024-09-03 07:26:20|197403|197278|197397.3|197272.3|197407.2|197282.2|197397.3|197272.3|17
1725348390000|2024-09-03 07:26:30|197400.8|197275.8|197428.7|197303.7|197429.8|197304.8|197400.8|197275.8|10
1725348400000|2024-09-03 07:26:40|197428.1|197303.1|197429|197304|197430.5|197305.5|197424.8|197299.8|21
1725348410000|2024-09-03 07:26:50|197425.1|197300.1|197428.1|197303.1|197428.6|197303.6|197423.1|197298.1|20
1725348420000|2024-09-03 07:27:00|197424.3|197299.3|197414.1|197289.1|197429.4|197304.4|197410.2|197285.2|27
1725348430000|2024-09-03 07:27:10|197416.8|197291.8|197425.8|197300.8|197426.8|197301.8|197404|197279|20
1725348440000|2024-09-03 07:27:20|197429.6|197304.6|197412.1|197287.1|197429.6|197304.6|197408.8|197283.8|14
1725348450000|2024-09-03 07:27:30|197414.5|197289.5|197421.6|197296.6|197421.6|197296.6|197414.5|197289.5|3
1725348470000|2024-09-03 07:27:50|197397.4|197272.4|197394.1|197269.1|197403.4|197278.4|197392.6|197267.6|5
1725348480000|2024-09-03 07:28:00|197392.1|197267.1|197396|197271|197398|197273|197392.1|197267.1|14
1725348490000|2024-09-03 07:28:10|197394.9|197269.9|197370.8|197245.8|197398|197273|197366.4|197241.4|11
1725348500000|2024-09-03 07:28:20|197368.8|197243.8|197369.8|197244.8|197369.8|197244.8|197366|197241|7
1725348510000|2024-09-03 07:28:30|197369.9|197244.9|197439.3|197314.3|197439.3|197314.3|197364.6|197239.6|8
1725348520000|2024-09-03 07:28:40|197437.4|197312.4|197473.1|197348.1|197485.5|197360.5|197434.9|197309.9|30
1725348530000|2024-09-03 07:28:50|197473.6|197348.6|197477.7|197352.7|197483|197358|197472.2|197347.2|28
1725348540000|2024-09-03 07:29:00|197478.9|197353.9|197475.4|197350.4|197478.9|197353.9|197469.6|197344.6|17
1725348550000|2024-09-03 07:29:10|197477.2|197352.2|197473.3|197348.3|197477.2|197352.2|197472.8|197347.8|12
1725348560000|2024-09-03 07:29:20|197474.6|197349.6|197472.9|197347.9|197474.6|197349.6|197472|197347|12
1725348570000|2024-09-03 07:29:30|197473|197348|197451.5|197326.5|197492.2|197367.2|197440.6|197315.6|25
1725348580000|2024-09-03 07:29:40|197456.4|197331.4|197441.1|197316.1|197456.4|197331.4|197441.1|197316.1|16
1725348590000|2024-09-03 07:29:50|197440.5|197315.5|197441.1|197316.1|197441.1|197316.1|197440.5|197315.5|4
1725348600000|2024-09-03 07:30:00|197440.5|197315.5|197441|197316|197446.5|197321.5|197440.5|197315.5|14
1725348610000|2024-09-03 07:30:10|197441.7|197316.7|197469|197344|197469|197344|197441.7|197316.7|18
1725348620000|2024-09-03 07:30:20|197472|197347|197573.5|197448.5|197574.7|197449.7|197472|197347|19
1725348630000|2024-09-03 07:30:30|197573.7|197448.7|197558.7|197433.7|197582.3|197457.3|197558.1|197433.1|13
1725348640000|2024-09-03 07:30:40|197558.3|197433.3|197607.7|197482.7|197623.6|197498.6|197558.3|197433.3|26
1725348650000|2024-09-03 07:30:50|197608.4|197483.4|197588.4|197463.4|197610.2|197485.2|197587.4|197462.4|9
1725348660000|2024-09-03 07:31:00|197585.7|197460.7|197588.3|197463.3|197590.1|197465.1|197585.7|197460.7|8
1725348670000|2024-09-03 07:31:10|197588.6|197463.6|197562.7|197437.7|197589.4|197464.4|197561.1|197436.1|14
1725348680000|2024-09-03 07:31:20|197562.5|197437.5|197538|197413|197562.5|197437.5|197535.4|197410.4|12
1725348690000|2024-09-03 07:31:30|197539.6|197414.6|197548.7|197423.7|197549.6|197424.6|197538.3|197413.3|10
1725348700000|2024-09-03 07:31:40|197550.3|197425.3|197549.7|197424.7|197550.3|197425.3|197547.9|197422.9|4
1725348710000|2024-09-03 07:31:50|197547.9|197422.9|197548|197423|197548.2|197423.2|197547.9|197422.9|3
1725348720000|2024-09-03 07:32:00|197547.6|197422.6|197549.4|197424.4|197549.4|197424.4|197545.9|197420.9|6
1725348730000|2024-09-03 07:32:10|197549.7|197424.7|197491|197441|197551.2|197451.4|197491|197422.5|13
1725348740000|2024-09-03 07:32:20|197490.1|197440.1|197491.2|197441.2|197491.2|197441.2|197490.1|197440.1|2
1725348750000|2024-09-03 07:32:30|197491.5|197441.5|197496.9|197446.9|197497.1|197447.1|197484.9|197434.9|9
1725348760000|2024-09-03 07:32:40|197493.8|197443.8|197509.6|197459.6|197509.6|197459.6|197493.7|197443.7|10
1725348770000|2024-09-03 07:32:50|197509.2|197459.2|197509.2|197459.2|197509.2|197459.2|197509.2|197459.2|1
1725348790000|2024-09-03 07:33:10|197511.1|197461.1|197506.3|197456.3|197512.8|197462.8|197502.1|197452.1|8
1725348800000|2024-09-03 07:33:20|197504.9|197454.9|197508.9|197458.9|197509.8|197459.8|197501.6|197451.6|15
1725348810000|2024-09-03 07:33:30|197509.1|197459.1|197509.7|197459.7|197510.8|197460.8|197509.1|197459.1|6
1725348820000|2024-09-03 07:33:40|197510.6|197460.6|197511.3|197461.3|197511.3|197461.3|197509.7|197459.7|9
1725348830000|2024-09-03 07:33:50|197510.3|197460.3|197589.3|197464.3|197609.8|197492.8|197510.3|197452.1|15
1725348840000|2024-09-03 07:34:00|197587.2|197462.2|197512.5|197387.5|197589.4|197464.4|197509.3|197384.3|13
1725348850000|2024-09-03 07:34:10|197510.9|197385.9|197454.2|197329.2|197512.7|197387.7|197453.4|197328.4|7
1725348860000|2024-09-03 07:34:20|197453.5|197328.5|197430.9|197305.9|197453.5|197328.5|197428.4|197303.4|4
1725348870000|2024-09-03 07:34:30|197432.9|197307.9|197390.3|197265.3|197434.3|197309.3|197390.3|197265.3|12
1725348880000|2024-09-03 07:34:40|197389.8|197264.8|197392.8|197267.8|197394.5|197269.5|197389.4|197264.4|12
1725348890000|2024-09-03 07:34:50|197394|197269|197392.5|197267.5|197394|197269|197392.5|197267.5|5
1725348900000|2024-09-03 07:35:00|197392.3|197267.3|197366.2|197241.2|197392.3|197267.3|197365.3|197240.3|13
1725348910000|2024-09-03 07:35:10|197369.2|197244.2|197372|197247|197372|197247|197362.6|197237.6|13
1725348920000|2024-09-03 07:35:20|197370.7|197245.7|197367.5|197242.5|197371.6|197246.6|197362.8|197237.8|12
1725348930000|2024-09-03 07:35:30|197365.7|197240.7|197367.9|197242.9|197368.6|197243.6|197363.9|197238.9|11
1725348940000|2024-09-03 07:35:40|197369.1|197244.1|197426.8|197301.8|197429|197304|197369.1|197244.1|10
1725348950000|2024-09-03 07:35:50|197424.8|197299.8|197473.2|197348.2|197474.2|197349.2|197424.8|197299.8|5
1725348960000|2024-09-03 07:36:00|197471.5|197346.5|197441.9|197316.9|197471.5|197346.5|197439.6|197314.6|16
1725348970000|2024-09-03 07:36:10|197443.6|197318.6|197450.5|197325.5|197457|197332|197443.6|197318.6|11
1725348980000|2024-09-03 07:36:20|197451.7|197326.7|197452.4|197327.4|197452.4|197327.4|197450.1|197325.1|6
1725348990000|2024-09-03 07:36:30|197463.7|197338.7|197491.5|197366.5|197493|197368|197463.7|197338.7|5
1725349000000|2024-09-03 07:36:40|197491.3|197366.3|197491.3|197366.3|197491.3|197366.3|197488.8|197363.8|4
1725349010000|2024-09-03 07:36:50|197491.2|197366.2|197527.3|197402.3|197530.8|197405.8|197491.2|197366.2|8
1725349020000|2024-09-03 07:37:00|197524.1|197399.1|197525.7|197400.7|197526|197401|197524.1|197399.1|4
1725349030000|2024-09-03 07:37:10|197525.4|197400.4|197501.1|197376.1|197525.4|197400.4|197499.1|197374.1|17
1725349040000|2024-09-03 07:37:20|197501.5|197376.5|197499.3|197374.3|197501.5|197376.5|197499.3|197374.3|7
1725349050000|2024-09-03 07:37:30|197499.4|197374.4|197499.2|197374.2|197509.8|197384.8|197498.8|197373.8|10
1725349060000|2024-09-03 07:37:40|197498.9|197373.9|197499.2|197374.2|197499.2|197374.2|197498.9|197373.9|2
1725349070000|2024-09-03 07:37:50|197498.9|197373.9|197499.3|197374.3|197501.3|197376.3|197498.6|197373.6|5
1725349080000|2024-09-03 07:38:00|197500.8|197375.8|197560.2|197435.2|197561|197436|197500.8|197375.8|13
1725349090000|2024-09-03 07:38:10|197562.4|197437.4|197545.4|197420.4|197562.4|197437.4|197543|197418|14
1725349100000|2024-09-03 07:38:20|197545.3|197420.3|197556.2|197431.2|197556.3|197431.3|197545.3|197420.3|9
1725349110000|2024-09-03 07:38:30|197556|197431|197556|197431|197556|197431|197556|197431|1
1725349120000|2024-09-03 07:38:40|197558.2|197433.2|197556|197431|197558.6|197433.6|197556|197431|5
1725349130000|2024-09-03 07:38:50|197558.6|197433.6|197554.2|197429.2|197558.6|197433.6|197554.2|197429.2|4
1725349140000|2024-09-03 07:39:00|197556.7|197431.7|197536.1|197411.1|197556.7|197431.7|197535.8|197410.8|9
1725349150000|2024-09-03 07:39:10|197536.5|197411.5|197557.9|197432.9|197561.1|197436.1|197536.5|197411.5|6
1725349160000|2024-09-03 07:39:20|197557.8|197432.8|197556.1|197431.1|197557.8|197432.8|197554.6|197429.6|4
1725349170000|2024-09-03 07:39:30|197553.5|197428.5|197548.5|197423.5|197553.5|197428.5|197548.4|197423.4|7
1725349180000|2024-09-03 07:39:40|197548.8|197423.8|197548.8|197423.8|197553.1|197428.1|197547.8|197422.8|10
1725349190000|2024-09-03 07:39:50|197548.4|197423.4|197533.9|197408.9|197548.4|197423.4|197533.2|197408.2|7
1725349200000|2024-09-03 07:40:00|197548|197423|197546|197421|197552|197427|197542.1|197417.1|12
1725349210000|2024-09-03 07:40:10|197545.9|197420.9|197535.1|197410.1|197545.9|197420.9|197534.5|197409.5|14
1725349220000|2024-09-03 07:40:20|197533.3|197408.3|197539.2|197414.2|197541.6|197416.6|197527.2|197402.2|15
1725349230000|2024-09-03 07:40:30|197540.5|197415.5|197537.3|197412.3|197540.5|197415.5|197518.3|197393.3|12
1725349240000|2024-09-03 07:40:40|197539|197414|197528.1|197403.1|197547|197422|197528.1|197403.1|24
1725349250000|2024-09-03 07:40:50|197535.1|197410.1|197520.4|197395.4|197535.1|197410.1|197514.4|197389.4|8
1725349260000|2024-09-03 07:41:00|197516.8|197391.8|197532.9|197407.9|197534.7|197409.7|197487.2|197362.2|8
1725349270000|2024-09-03 07:41:10|197532.3|197407.3|197532.3|197407.3|197532.3|197407.3|197532.3|197407.3|1
1725349280000|2024-09-03 07:41:20|197534.8|197409.8|197557.4|197432.4|197559.3|197434.3|197531.5|197406.5|6
1725349290000|2024-09-03 07:41:30|197554.4|197429.4|197526.1|197401.1|197556.8|197431.8|197526.1|197401.1|15
1725349300000|2024-09-03 07:41:40|197525|197400|197520.1|197395.1|197525|197400|197519.7|197394.7|6
1725349310000|2024-09-03 07:41:50|197518.5|197393.5|197520.7|197395.7|197520.7|197395.7|197518.3|197393.3|5
1725349320000|2024-09-03 07:42:00|197519|197394|197523.5|197398.5|197523.5|197398.5|197518.7|197393.7|6
1725349330000|2024-09-03 07:42:10|197526.6|197401.6|197534.9|197409.9|197545.1|197420.1|197526.6|197401.6|12
1725349340000|2024-09-03 07:42:20|197535.2|197410.2|197540.9|197415.9|197541.7|197416.7|197529.3|197404.3|9
1725349350000|2024-09-03 07:42:30|197541|197416|197545.1|197420.1|197545.8|197420.8|197533.7|197408.7|13
1725349360000|2024-09-03 07:42:40|197547|197422|197560|197435|197562|197437|197547|197422|9
1725349370000|2024-09-03 07:42:50|197560.4|197435.4|197560.4|197435.4|197560.4|197435.4|197560.4|197435.4|1
1725349380000|2024-09-03 07:43:00|197558.2|197433.2|197544.9|197419.9|197560.5|197435.5|197525.3|197400.3|22
1725349390000|2024-09-03 07:43:10|197543.2|197418.2|197533|197408|197556.3|197431.3|197533|197408|17
1725349400000|2024-09-03 07:43:20|197533.3|197408.3|197486.6|197361.6|197533.4|197408.4|197486.6|197361.6|10
1725349410000|2024-09-03 07:43:30|197485.1|197360.1|197476.9|197351.9|197485.1|197360.1|197466|197341|15
1725349420000|2024-09-03 07:43:40|197474.9|197349.9|197480.7|197355.7|197484.1|197359.1|197474.8|197349.8|17
1725349430000|2024-09-03 07:43:50|197473.8|197348.8|197482|197357|197482|197357|197472.5|197347.5|17
1725349440000|2024-09-03 07:44:00|197480.2|197355.2|197478.7|197353.7|197481.4|197356.4|197476.6|197351.6|16
1725349450000|2024-09-03 07:44:10|197477.6|197352.6|197345.4|197295.4|197479.3|197374.3|197333.2|197283.2|25
1725349460000|2024-09-03 07:44:20|197346|197296|197348.4|197298.4|197349.8|197299.8|197343.3|197293.3|11
1725349470000|2024-09-03 07:44:30|197347.1|197297.1|197342|197292|197350.5|197300.5|197342|197292|5
1725349480000|2024-09-03 07:44:40|197343.6|197293.6|197367.4|197317.4|197367.4|197317.4|197343.6|197293.6|10
1725349490000|2024-09-03 07:44:50|197365.7|197315.7|197366.9|197316.9|197367.1|197317.1|197365.3|197315.3|7
1725349500000|2024-09-03 07:45:00|197369.7|197319.7|197369.6|197319.6|197371.2|197321.2|197369.6|197319.6|3
1725349510000|2024-09-03 07:45:10|197367.3|197317.3|197366.2|197316.2|197367.4|197317.4|197366.2|197316.2|4
1725349530000|2024-09-03 07:45:30|197366.4|197316.4|197338.4|197288.4|197366.4|197316.4|197335.8|197285.8|15
1725349540000|2024-09-03 07:45:40|197336.6|197286.6|197338.9|197288.9|197339.6|197289.6|197336.6|197286.6|4
1725349550000|2024-09-03 07:45:50|197339.6|197289.6|197339.8|197289.8|197339.8|197289.8|197337|197287|5
1725349560000|2024-09-03 07:46:00|197342.3|197292.3|197341.5|197291.5|197344.4|197294.4|197339.6|197289.6|10
1725349570000|2024-09-03 07:46:10|197341.6|197291.6|197363.3|197313.3|197363.3|197313.3|197283.8|197233.8|7
1725349580000|2024-09-03 07:46:20|197373|197323|197323.3|197273.3|197373.6|197323.6|197323.3|197273.3|17
1725349590000|2024-09-03 07:46:30|197324.4|197274.4|197349.8|197299.8|197349.9|197299.9|197324.4|197274.4|14
1725349600000|2024-09-03 07:46:40|197348.7|197298.7|197348.7|197298.7|197349.8|197299.8|197346.4|197296.4|11
1725349610000|2024-09-03 07:46:50|197332.5|197282.5|197338.8|197288.8|197348.2|197298.2|197332.5|197282.5|24
1725349620000|2024-09-03 07:47:00|197339.3|197289.3|197308|197258|197340.9|197290.9|197308|197258|12
1725349630000|2024-09-03 07:47:10|197309.6|197259.6|197345.4|197295.4|197347.1|197297.1|197306|197256|15
1725349640000|2024-09-03 07:47:20|197347.1|197297.1|197352.1|197302.1|197352.1|197302.1|197347.1|197297.1|8
1725349650000|2024-09-03 07:47:30|197350.6|197300.6|197351.9|197301.9|197351.9|197301.9|197349.2|197299.2|10
1725349660000|2024-09-03 07:47:40|197351.1|197301.1|197387.7|197337.7|197393.5|197343.5|197351.1|197301.1|7
1725349670000|2024-09-03 07:47:50|197389|197339|197390|197340|197390|197340|197389|197339|2
1725349680000|2024-09-03 07:48:00|197392.7|197342.7|197393.4|197343.4|197405|197355|197392.1|197342.1|20
1725349690000|2024-09-03 07:48:10|197392.8|197342.8|197392.3|197342.3|197394.5|197344.5|197390.2|197340.2|12
1725349700000|2024-09-03 07:48:20|197392.1|197342.1|197393.9|197343.9|197398.6|197348.6|197392|197342|12
1725349710000|2024-09-03 07:48:30|197395.7|197345.7|197393|197343|197400.1|197350.1|197389.3|197339.3|13
1725349720000|2024-09-03 07:48:40|197393.4|197343.4|197381.3|197331.3|197394.2|197344.2|197374.5|197324.5|15
1725349730000|2024-09-03 07:48:50|197382.1|197332.1|197379.1|197329.1|197383.5|197333.5|197369.6|197319.6|20
1725349740000|2024-09-03 07:49:00|197374.2|197324.2|197382.7|197332.7|197390.1|197340.1|197374.2|197324.2|17
1725349750000|2024-09-03 07:49:10|197383.6|197333.6|197404.3|197354.3|197406.7|197356.7|197383.2|197333.2|17
1725349760000|2024-09-03 07:49:20|197403.7|197353.7|197418.6|197368.6|197420.8|197370.8|197401.8|197351.8|10
1725349770000|2024-09-03 07:49:30|197419.6|197369.6|197438.4|197388.4|197445.4|197395.4|197419.6|197369.6|13
1725349780000|2024-09-03 07:49:40|197436.9|197386.9|197423.1|197373.1|197436.9|197386.9|197421.8|197371.8|5
1725349790000|2024-09-03 07:49:50|197422.5|197372.5|197421.9|197371.9|197422.5|197372.5|197421|197371|6
1725349800000|2024-09-03 07:50:00|197422.8|197372.8|197421.7|197371.7|197422.8|197372.8|197421.5|197371.5|4
1725349810000|2024-09-03 07:50:10|197422.4|197372.4|197422.4|197372.4|197424.8|197374.8|197418.4|197368.4|9
1725349820000|2024-09-03 07:50:20|197421.4|197371.4|197417.5|197367.5|197421.4|197371.4|197416.6|197366.6|13
1725349830000|2024-09-03 07:50:30|197416|197366|197388.5|197338.5|197418|197368|197381.3|197331.3|12
1725349840000|2024-09-03 07:50:40|197387.2|197337.2|197350.5|197300.5|197387.2|197337.2|197350.5|197300.5|16
1725349850000|2024-09-03 07:50:50|197351.8|197301.8|197362.9|197312.9|197366.3|197316.3|197350.1|197300.1|10
1725349860000|2024-09-03 07:51:00|197361|197311|197364.2|197314.2|197364.5|197314.5|197361|197311|7
1725349870000|2024-09-03 07:51:10|197362.5|197312.5|197363.6|197313.6|197363.6|197313.6|197362.1|197312.1|5
1725349880000|2024-09-03 07:51:20|197361.4|197311.4|197361.4|197311.4|197361.4|197311.4|197361.4|197311.4|1
1725349890000|2024-09-03 07:51:30|197361.6|197311.6|197361.1|197311.1|197364.2|197314.2|197361.1|197311.1|5
1725349900000|2024-09-03 07:51:40|197360.8|197310.8|197360.6|197310.6|197362.4|197312.4|197360.6|197310.6|3
1725349910000|2024-09-03 07:51:50|197362.1|197312.1|197360.9|197310.9|197362.1|197312.1|197360.2|197310.2|3
1725349920000|2024-09-03 07:52:00|197363.3|197313.3|197338.4|197288.4|197363.3|197313.3|197335.1|197285.1|11
1725349930000|2024-09-03 07:52:10|197338|197288|197421.5|197371.5|197421.5|197371.5|197338|197288|9
1725349940000|2024-09-03 07:52:20|197420.7|197370.7|197418.3|197368.3|197420.7|197370.7|197418.3|197368.3|3
1725349950000|2024-09-03 07:52:30|197419|197369|197414.3|197364.3|197424.6|197374.6|197411.9|197361.9|8
1725349960000|2024-09-03 07:52:40|197412.8|197362.8|197412.6|197362.6|197415.6|197365.6|197410.9|197360.9|8
1725349970000|2024-09-03 07:52:50|197411.3|197361.3|197356|197306|197411.3|197361.3|197355.3|197305.3|28
1725349980000|2024-09-03 07:53:00|197355.7|197305.7|197363.8|197313.8|197364.7|197314.7|197355.7|197305.7|7
1725349990000|2024-09-03 07:53:10|197363.9|197313.9|197362.9|197312.9|197366|197316|197362.9|197312.9|14
1725350000000|2024-09-03 07:53:20|197362.2|197312.2|197375|197325|197375.5|197325.5|197362.2|197312.2|12
1725350010000|2024-09-03 07:53:30|197373.1|197323.1|197375.4|197325.4|197377.2|197327.2|197373.1|197323.1|14
1725350020000|2024-09-03 07:53:40|197376.4|197326.4|197375|197325|197376.4|197326.4|197375|197325|2
1725350030000|2024-09-03 07:53:50|197379.1|197329.1|197378.4|197328.4|197380.6|197330.6|197378.4|197328.4|5
1725350040000|2024-09-03 07:54:00|197380.1|197330.1|197473.8|197348.8|197492.6|197367.6|197380.1|197296.6|23
1725350050000|2024-09-03 07:54:10|197475.1|197350.1|197541.1|197416.1|197541.3|197445.5|197475.1|197350.1|10
1725350060000|2024-09-03 07:54:20|197561.7|197436.7|197564.2|197439.2|197571.4|197446.4|197561.7|197436.7|10
1725350070000|2024-09-03 07:54:30|197565.3|197440.3|197548.3|197423.3|197566.2|197441.2|197541.1|197416.1|25
1725350080000|2024-09-03 07:54:40|197550.3|197425.3|197548|197423|197550.3|197425.3|197542.3|197417.3|26
1725350090000|2024-09-03 07:54:50|197547.5|197422.5|197537.2|197412.2|197547.6|197422.6|197497.6|197372.6|18
1725350100000|2024-09-03 07:55:00|197538.7|197413.7|197534.4|197409.4|197538.7|197413.7|197530.5|197405.5|11
1725350110000|2024-09-03 07:55:10|197534.5|197409.5|197551.9|197426.9|197560.4|197435.4|197534.5|197409.5|10
1725350120000|2024-09-03 07:55:20|197552.4|197427.4|197561.4|197436.4|197564.2|197439.2|197552.4|197427.4|8
1725350130000|2024-09-03 07:55:30|197561.3|197436.3|197565.8|197440.8|197568.5|197443.5|197561.3|197436.3|7
1725350140000|2024-09-03 07:55:40|197566.7|197441.7|197539.5|197489.5|197608.8|197526.2|197539.5|197441.7|17
1725350150000|2024-09-03 07:55:50|197540.9|197490.9|197519|197394|197540.9|197490.9|197462.1|197384.7|28
1725350160000|2024-09-03 07:56:00|197516.7|197391.7|197559.7|197434.7|197566.2|197441.2|197499.1|197374.1|15
1725350170000|2024-09-03 07:56:10|197558.6|197433.6|197569.3|197444.3|197569.3|197444.3|197557.3|197432.3|6
1725350180000|2024-09-03 07:56:20|197569.2|197444.2|197562.6|197437.6|197569.2|197444.2|197562.6|197437.6|3
1725350190000|2024-09-03 07:56:30|197561.7|197436.7|197560.6|197435.6|197561.7|197436.7|197560.6|197435.6|4
1725350200000|2024-09-03 07:56:40|197559.4|197434.4|197560.9|197435.9|197562.2|197437.2|197559.4|197434.4|5
1725350210000|2024-09-03 07:56:50|197561.2|197436.2|197560.1|197435.1|197563.3|197438.3|197560.1|197435.1|9
1725350220000|2024-09-03 07:57:00|197561.6|197436.6|197540.2|197415.2|197561.6|197436.6|197538.2|197413.2|19
1725350230000|2024-09-03 07:57:10|197540.9|197415.9|197553.2|197428.2|197558|197433|197540.9|197415.9|9
1725350240000|2024-09-03 07:57:20|197550.7|197425.7|197546|197421|197552|197427|197540.1|197415.1|10
1725350250000|2024-09-03 07:57:30|197546.7|197421.7|197546.2|197421.2|197546.8|197421.8|197545.8|197420.8|5
1725350260000|2024-09-03 07:57:40|197545.3|197420.3|197552.7|197427.7|197552.7|197427.7|197538.9|197413.9|7
1725350270000|2024-09-03 07:57:50|197552.2|197427.2|197552.2|197427.2|197552.2|197427.2|197552.2|197427.2|1
1725350280000|2024-09-03 07:58:00|197550.9|197425.9|197526.5|197476.5|197553.3|197483.1|197493.2|197425.9|12
1725350290000|2024-09-03 07:58:10|197527.2|197477.2|197526.4|197476.4|197527.2|197477.2|197526.4|197476.4|4
1725350300000|2024-09-03 07:58:20|197524.9|197474.9|197511.3|197461.3|197524.9|197474.9|197509.6|197459.6|4
1725350310000|2024-09-03 07:58:30|197510.3|197460.3|197488.5|197438.5|197510.3|197460.3|197486.6|197436.6|10
1725350320000|2024-09-03 07:58:40|197487.3|197437.3|197466.7|197341.7|197487.3|197437.3|197455.6|197338.4|13
1725350330000|2024-09-03 07:58:50|197465.9|197340.9|197464.3|197339.3|197465.9|197340.9|197463.8|197338.8|4
1725350340000|2024-09-03 07:59:00|197466.6|197341.6|197449.4|197324.4|197471.4|197346.4|197446.4|197321.4|23
1725350350000|2024-09-03 07:59:10|197449.6|197324.6|197450.2|197325.2|197451.8|197326.8|197447.9|197322.9|6
1725350360000|2024-09-03 07:59:20|197451.5|197326.5|197451.3|197326.3|197452|197327|197450.3|197325.3|6
1725350370000|2024-09-03 07:59:30|197450.9|197325.9|197458.1|197333.1|197460|197335|197450.9|197325.9|9
1725350380000|2024-09-03 07:59:40|197458.4|197333.4|197458.8|197333.8|197459|197334|197454.9|197329.9|9
1725350390000|2024-09-03 07:59:50|197454.7|197329.7|197420.4|197295.4|197459|197334|197420.4|197295.4|28
1725350400000|2024-09-03 08:00:00|197421.7|197296.7|197421|197296|197423.9|197298.9|197413.7|197288.7|12
1725350410000|2024-09-03 08:00:10|197419.6|197294.6|197490.6|197365.6|197493|197368|197419.4|197294.4|9
1725350420000|2024-09-03 08:00:20|197492.5|197367.5|197496.2|197371.2|197496.2|197371.2|197492.5|197367.5|3
1725350430000|2024-09-03 08:00:30|197495.9|197370.9|197494.6|197369.6|197496.7|197371.7|197494.6|197369.6|5
1725350440000|2024-09-03 08:00:40|197494|197369|197490.9|197365.9|197495.1|197370.1|197490.9|197365.9|4
1725350450000|2024-09-03 08:00:50|197489.7|197364.7|197493.7|197368.7|197494.8|197369.8|197489.7|197364.7|5
1725350460000|2024-09-03 08:01:00|197492|197367|197492.5|197367.5|197493|197368|197488.6|197363.6|9
1725350470000|2024-09-03 08:01:10|197492.2|197367.2|197470.7|197345.7|197492.2|197367.2|197467.6|197342.6|19
1725350480000|2024-09-03 08:01:20|197469.7|197344.7|197469.7|197344.7|197469.7|197344.7|197468.8|197343.8|3
1725350490000|2024-09-03 08:01:30|197468.8|197343.8|197468.6|197343.6|197469.7|197344.7|197467.3|197342.3|5
1725350500000|2024-09-03 08:01:40|197465.1|197340.1|197410.5|197285.5|197465.1|197340.1|197389.9|197264.9|12
1725350510000|2024-09-03 08:01:50|197409.3|197284.3|197407|197282|197410.8|197285.8|197399.6|197274.6|13
1725350520000|2024-09-03 08:02:00|197407.6|197282.6|197462.4|197337.4|197473.1|197348.1|197407.6|197282.6|16
1725350530000|2024-09-03 08:02:10|197460.1|197335.1|197457.1|197332.1|197460.7|197335.7|197441.4|197316.4|23
1725350540000|2024-09-03 08:02:20|197458.7|197333.7|197389.8|197264.8|197460.3|197335.3|197376.9|197251.9|17
1725350550000|2024-09-03 08:02:30|197393.5|197268.5|197390|197265|197396.7|197271.7|197375.3|197250.3|18
1725350560000|2024-09-03 08:02:40|197390.2|197265.2|197389.2|197264.2|197391.6|197266.6|197361.7|197236.7|16
1725350570000|2024-09-03 08:02:50|197377.1|197252.1|197384.5|197259.5|197398|197273|197377.1|197252.1|23
1725350580000|2024-09-03 08:03:00|197382.1|197257.1|197409.7|197284.7|197433.8|197308.8|197382.1|197257.1|17
1725350590000|2024-09-03 08:03:10|197408.3|197283.3|197406.5|197281.5|197408.4|197283.4|197406.5|197281.5|7
1725350600000|2024-09-03 08:03:20|197404.5|197279.5|197395.3|197270.3|197404.5|197279.5|197376.7|197251.7|11
1725350610000|2024-09-03 08:03:30|197394.6|197269.6|197407.1|197282.1|197417|197292|197394.6|197269.6|17
1725350620000|2024-09-03 08:03:40|197407.8|197282.8|197405.8|197280.8|197407.8|197282.8|197404.8|197279.8|8
1725350630000|2024-09-03 08:03:50|197407.4|197282.4|197408.3|197283.3|197408.3|197283.3|197405.9|197280.9|8
1725350640000|2024-09-03 08:04:00|197407|197282|197406.4|197281.4|197408.6|197283.6|197406.2|197281.2|9
1725350650000|2024-09-03 08:04:10|197404.3|197279.3|197405|197280|197408.8|197283.8|197402.5|197277.5|12
1725350660000|2024-09-03 08:04:20|197402.1|197277.1|197406|197281|197409.9|197284.9|197402.1|197277.1|9
1725350670000|2024-09-03 08:04:30|197407.3|197282.3|197406.6|197281.6|197409.4|197284.4|197403.7|197278.7|13
1725350680000|2024-09-03 08:04:40|197405.8|197280.8|197402.8|197277.8|197406.5|197281.5|197400.2|197275.2|17
1725350690000|2024-09-03 08:04:50|197405.1|197280.1|197409.2|197284.2|197411.1|197286.1|197405.1|197280.1|16
1725350700000|2024-09-03 08:05:00|197408.5|197283.5|197443.1|197318.1|197451.6|197326.6|197408.5|197283.5|23
1725350710000|2024-09-03 08:05:10|197445.2|197320.2|197458.9|197333.9|197470.1|197371.4|197421.4|197319.5|21
1725350720000|2024-09-03 08:05:20|197458.3|197333.3|197447.2|197322.2|197459.9|197334.9|197447.2|197322.2|12
1725350730000|2024-09-03 08:05:30|197448.5|197323.5|197456.9|197331.9|197470.1|197345.1|197447.3|197322.3|18
1725350740000|2024-09-03 08:05:40|197457.5|197332.5|197458.2|197333.2|197460.2|197335.2|197455.5|197330.5|19
1725350750000|2024-09-03 08:05:50|197456|197331|197461.8|197336.8|197462.4|197337.4|197455.9|197330.9|17
1725350760000|2024-09-03 08:06:00|197460|197335|197457.1|197332.1|197461.5|197336.5|197456.5|197331.5|11
1725350770000|2024-09-03 08:06:10|197456.1|197331.1|197456.2|197331.2|197460.6|197335.6|197456.1|197331.1|7
1725350780000|2024-09-03 08:06:20|197456.5|197331.5|197464.7|197339.7|197465.1|197340.1|197455.8|197330.8|17
1725350790000|2024-09-03 08:06:30|197465.1|197340.1|197488.8|197363.8|197488.8|197363.8|197464.3|197339.3|7
1725350800000|2024-09-03 08:06:40|197489.9|197364.9|197488.8|197363.8|197489.9|197364.9|197488.5|197363.5|5
1725350810000|2024-09-03 08:06:50|197489.2|197364.2|197485.1|197360.1|197489.2|197364.2|197481|197356|9
1725350820000|2024-09-03 08:07:00|197486.8|197361.8|197488.7|197363.7|197489.2|197364.2|197480.7|197355.7|19
1725350830000|2024-09-03 08:07:10|197489.1|197364.1|197489.3|197364.3|197490.7|197365.7|197487.8|197362.8|18
1725350840000|2024-09-03 08:07:20|197489.7|197364.7|197506.1|197381.1|197508.1|197383.1|197489.3|197364.3|12
1725350850000|2024-09-03 08:07:30|197507.1|197382.1|197509.8|197384.8|197509.8|197384.8|197507.1|197382.1|3
1725350860000|2024-09-03 08:07:40|197510.1|197385.1|197442.7|197317.7|197510.1|197385.1|197442.3|197317.3|13
1725350870000|2024-09-03 08:07:50|197444.7|197319.7|197448.5|197323.5|197454.2|197329.2|197444.7|197319.7|13
1725350880000|2024-09-03 08:08:00|197450.6|197325.6|197461.6|197336.6|197462.6|197337.6|197449.5|197324.5|15
1725350890000|2024-09-03 08:08:10|197462.6|197337.6|197463.4|197338.4|197465.8|197340.8|197450|197325|23
1725350900000|2024-09-03 08:08:20|197463|197338|197472.8|197347.8|197472.8|197347.8|197462.2|197337.2|10
1725350910000|2024-09-03 08:08:30|197471.4|197346.4|197526.4|197401.4|197530.6|197405.6|197459.1|197334.1|7
1725350920000|2024-09-03 08:08:40|197527.6|197402.6|197532.3|197407.3|197532.3|197407.3|197527.6|197402.6|2
1725350930000|2024-09-03 08:08:50|197532|197407|197531.6|197406.6|197532.8|197407.8|197528.4|197403.4|9
1725350940000|2024-09-03 08:09:00|197532.7|197407.7|197527.9|197402.9|197532.7|197407.7|197522.5|197397.5|13
1725350950000|2024-09-03 08:09:10|197527.1|197402.1|197527.7|197402.7|197534.4|197409.4|197525.5|197400.5|10
1725350960000|2024-09-03 08:09:20|197525.8|197400.8|197506.4|197381.4|197528|197403|197498.1|197373.1|12
1725350970000|2024-09-03 08:09:30|197506.1|197381.1|197571|197446|197571.1|197446.1|197506.1|197381.1|12
1725350980000|2024-09-03 08:09:40|197570|197445|197562.1|197437.1|197604.4|197479.4|197560.2|197435.2|14
1725350990000|2024-09-03 08:09:50|197560.9|197435.9|197540.5|197415.5|197562.3|197437.3|197539.4|197414.4|22
1725351000000|2024-09-03 08:10:00|197537.8|197412.8|197504|197379|197542.1|197417.1|197501.6|197376.6|10
1725351010000|2024-09-03 08:10:10|197503.3|197378.3|197503.2|197378.2|197503.3|197378.3|197503.2|197378.2|2
1725351020000|2024-09-03 08:10:20|197502.5|197377.5|197523.7|197398.7|197548|197423|197502.5|197377.5|7
1725351030000|2024-09-03 08:10:30|197523.2|197398.2|197528.5|197403.5|197529.9|197404.9|197508.4|197383.4|12
1725351040000|2024-09-03 08:10:40|197529.8|197404.8|197529.5|197404.5|197529.8|197404.8|197528.1|197403.1|3
1725351050000|2024-09-03 08:10:50|197529.4|197404.4|197529.6|197404.6|197530.3|197405.3|197528|197403|7
1725351060000|2024-09-03 08:11:00|197528|197403|197526.3|197401.3|197533.4|197408.4|197524.3|197399.3|8
1725351080000|2024-09-03 08:11:20|197525.4|197400.4|197527.6|197402.6|197527.6|197402.6|197525.4|197400.4|3
1725351090000|2024-09-03 08:11:30|197526.2|197401.2|197526.7|197401.7|197528.7|197403.7|197526.2|197401.2|7
1725351100000|2024-09-03 08:11:40|197526.5|197401.5|197526.5|197401.5|197526.5|197401.5|197526.5|197401.5|1
1725351110000|2024-09-03 08:11:50|197525.5|197400.5|197550.7|197425.7|197553.3|197428.3|197525.5|197400.5|18
1725351120000|2024-09-03 08:12:00|197547.9|197422.9|197539.4|197414.4|197547.9|197422.9|197539.2|197414.2|12
1725351130000|2024-09-03 08:12:10|197541.6|197416.6|197539.5|197414.5|197541.9|197416.9|197537|197412|9
1725351140000|2024-09-03 08:12:20|197541.2|197416.2|197546.8|197421.8|197548|197423|197540.7|197415.7|9
1725351150000|2024-09-03 08:12:30|197546.2|197421.2|197544.4|197419.4|197546.2|197421.2|197540.9|197415.9|11
1725351160000|2024-09-03 08:12:40|197543.5|197418.5|197540.9|197415.9|197543.5|197418.5|197536.3|197411.3|8
1725351170000|2024-09-03 08:12:50|197539|197414|197540.2|197415.2|197541.4|197416.4|197539|197414|3
1725351180000|2024-09-03 08:13:00|197537.1|197412.1|197546.9|197421.9|197548.4|197423.4|197537.1|197412.1|5
1725351190000|2024-09-03 08:13:10|197548.2|197423.2|197535.5|197410.5|197548.8|197423.8|197535.5|197410.5|16
1725351200000|2024-09-03 08:13:20|197538.1|197413.1|197541.8|197416.8|197545.1|197420.1|197537.2|197412.2|20
1725351210000|2024-09-03 08:13:30|197539.9|197414.9|197540.1|197415.1|197540.1|197415.1|197534.9|197409.9|14
1725351220000|2024-09-03 08:13:40|197546.6|197421.6|197546|197421|197546.6|197421.6|197540.5|197415.5|11
1725351230000|2024-09-03 08:13:50|197548.2|197423.2|197548|197423|197548.3|197423.3|197543.5|197418.5|7
1725351240000|2024-09-03 08:14:00|197545.9|197420.9|197543.6|197418.6|197545.9|197420.9|197543.6|197418.6|2
1725351250000|2024-09-03 08:14:10|197544.3|197419.3|197543.9|197418.9|197550.9|197425.9|197535.4|197410.4|19
1725351260000|2024-09-03 08:14:20|197544|197419|197547.8|197422.8|197548.2|197423.2|197544|197419|8
1725351270000|2024-09-03 08:14:30|197547.6|197422.6|197537|197412|197551.1|197426.1|197534.7|197409.7|11
1725351280000|2024-09-03 08:14:40|197536.6|197411.6|197536.9|197411.9|197538.3|197413.3|197536.6|197411.6|4
1725351290000|2024-09-03 08:14:50|197544.3|197419.3|197544.3|197419.3|197544.3|197419.3|197544.3|197419.3|1
1725351300000|2024-09-03 08:15:00|197544.2|197419.2|197571.4|197446.4|197575.1|197450.1|197544.2|197419.2|16
1725351310000|2024-09-03 08:15:10|197572|197447|197570.1|197445.1|197573.3|197448.3|197570.1|197445.1|4
1725351320000|2024-09-03 08:15:20|197569|197444|197570.2|197445.2|197570.2|197445.2|197569|197444|3
1725351330000|2024-09-03 08:15:30|197571.1|197446.1|197570.1|197445.1|197571.1|197446.1|197570.1|197445.1|2
1725351340000|2024-09-03 08:15:40|197573.3|197448.3|197553.1|197428.1|197580|197455|197551.9|197426.9|23
1725351350000|2024-09-03 08:15:50|197556.9|197431.9|197576.5|197451.5|197587|197462|197552.4|197427.4|25
1725351360000|2024-09-03 08:16:00|197573.9|197448.9|197576|197451|197579.6|197454.6|197572.7|197447.7|21
1725351370000|2024-09-03 08:16:10|197572.5|197447.5|197573|197448|197575.7|197450.7|197572.5|197447.5|14
1725351380000|2024-09-03 08:16:20|197575.1|197450.1|197573.2|197448.2|197575.4|197450.4|197566.7|197441.7|15
1725351390000|2024-09-03 08:16:30|197571.1|197446.1|197572|197447|197573.4|197448.4|197571.1|197446.1|3
1725351400000|2024-09-03 08:16:40|197570.8|197445.8|197647.4|197522.4|197647.7|197522.7|197570.8|197445.8|18
1725351410000|2024-09-03 08:16:50|197647|197522|197649.5|197524.5|197649.5|197524.5|197645.6|197520.6|16
1725351420000|2024-09-03 08:17:00|197647.5|197522.5|197685.3|197560.3|197692.5|197567.5|197627|197502|27
1725351430000|2024-09-03 08:17:10|197684.6|197559.6|197685.2|197560.2|197686.9|197561.9|197683.5|197558.5|15
1725351440000|2024-09-03 08:17:20|197684.2|197559.2|197681.5|197556.5|197685.4|197560.4|197678.4|197553.4|18
1725351450000|2024-09-03 08:17:30|197680.5|197555.5|197640.5|197515.5|197680.9|197555.9|197634.9|197509.9|13
1725351460000|2024-09-03 08:17:40|197641.5|197516.5|197637.3|197512.3|197641.5|197516.5|197634.7|197509.7|10
1725351470000|2024-09-03 08:17:50|197639|197514|197648.6|197523.6|197648.6|197523.6|197639|197514|3
1725351480000|2024-09-03 08:18:00|197650.2|197525.2|197661.8|197536.8|197688.3|197563.3|197635.2|197510.2|14
1725351490000|2024-09-03 08:18:10|197660.7|197535.7|197656.4|197531.4|197660.7|197535.7|197653.1|197528.1|14
1725351500000|2024-09-03 08:18:20|197655.7|197530.7|197656.9|197531.9|197656.9|197531.9|197653|197528|16
1725351510000|2024-09-03 08:18:30|197673.4|197548.4|197693.8|197568.8|197701.4|197576.4|197673.4|197548.4|24
1725351520000|2024-09-03 08:18:40|197695.4|197570.4|197699.7|197574.7|197699.7|197574.7|197693.7|197568.7|22
1725351530000|2024-09-03 08:18:50|197698.9|197573.9|197679.1|197554.1|197699.3|197574.3|197674|197549|18
1725351550000|2024-09-03 08:19:10|197677.7|197552.7|197678.1|197553.1|197679.6|197554.6|197677.7|197552.7|3
1725351560000|2024-09-03 08:19:20|197679.6|197554.6|197677.4|197552.4|197679.6|197554.6|197676.6|197551.6|5
1725351570000|2024-09-03 08:19:30|197677.3|197552.3|197677|197552|197679.3|197554.3|197677|197552|3
1725351590000|2024-09-03 08:19:50|197677.6|197552.6|197691|197566|197691|197566|197677.6|197552.6|5
1725351600000|2024-09-03 08:20:00|197687.2|197562.2|197675.9|197550.9|197687.2|197562.2|197675.9|197550.9|9
1725351610000|2024-09-03 08:20:10|197677.2|197552.2|197677.9|197552.9|197677.9|197552.9|197677.2|197552.2|2
1725351620000|2024-09-03 08:20:20|197677.8|197552.8|197677.8|197552.8|197677.8|197552.8|197677.8|197552.8|1
1725351630000|2024-09-03 08:20:30|197678.4|197553.4|197675.6|197550.6|197684.1|197559.1|197675.6|197550.6|7
1725351640000|2024-09-03 08:20:40|197676.8|197551.8|197708.3|197583.3|197708.3|197583.3|197673.8|197548.8|4
1725351650000|2024-09-03 08:20:50|197708.1|197583.1|197760.4|197635.4|197766.7|197641.7|197698.9|197573.9|26
1725351660000|2024-09-03 08:21:00|197763|197638|197738.4|197613.4|197764.1|197639.1|197733.6|197608.6|15
1725351670000|2024-09-03 08:21:10|197740.9|197615.9|197740.3|197615.3|197748.1|197623.1|197736.3|197611.3|17
1725351680000|2024-09-03 08:21:20|197741.1|197616.1|197740.8|197615.8|197741.6|197616.6|197740.4|197615.4|5
1725351690000|2024-09-03 08:21:30|197740.6|197615.6|197737.9|197612.9|197740.7|197615.7|197735.9|197610.9|17
1725351700000|2024-09-03 08:21:40|197736.4|197611.4|197737.9|197612.9|197738.2|197613.2|197735.8|197610.8|9
1725351710000|2024-09-03 08:21:50|197736.2|197611.2|197737.9|197612.9|197738.3|197613.3|197736.2|197611.2|6
1725351720000|2024-09-03 08:22:00|197738.2|197613.2|197735.6|197610.6|197738.2|197613.2|197735.5|197610.5|9
1725351730000|2024-09-03 08:22:10|197736.2|197611.2|197737.7|197612.7|197745.8|197620.8|197736.2|197611.2|12
1725351740000|2024-09-03 08:22:20|197737.8|197612.8|197665.2|197540.2|197737.8|197612.8|197665.2|197540.2|16
1725351750000|2024-09-03 08:22:30|197664.2|197539.2|197715.3|197590.3|197719.4|197594.4|197664.2|197539.2|14
1725351760000|2024-09-03 08:22:40|197714.1|197589.1|197701.9|197576.9|197714.1|197589.1|197701.9|197576.9|2
1725351770000|2024-09-03 08:22:50|197703.8|197578.8|197708.9|197583.9|197709.6|197584.6|197703.8|197578.8|9
1725351780000|2024-09-03 08:23:00|197709.5|197584.5|197711.5|197586.5|197712.2|197587.2|197705.3|197580.3|10
1725351790000|2024-09-03 08:23:10|197712.2|197587.2|197711.5|197586.5|197713|197588|197708.7|197583.7|6
1725351800000|2024-09-03 08:23:20|197712.2|197587.2|197695.1|197570.1|197712.2|197587.2|197693.5|197568.5|13
1725351810000|2024-09-03 08:23:30|197697.4|197572.4|197689.2|197564.2|197712.5|197587.5|197684.8|197559.8|7
1725351820000|2024-09-03 08:23:40|197690.7|197565.7|197688.1|197563.1|197698.1|197573.1|197688.1|197563.1|5
1725351830000|2024-09-03 08:23:50|197688.4|197563.4|197685.5|197560.5|197688.6|197563.6|197685.5|197560.5|9
1725351840000|2024-09-03 08:24:00|197686.5|197561.5|197686.5|197561.5|197686.5|197561.5|197686.5|197561.5|1
1725351850000|2024-09-03 08:24:10|197688.1|197563.1|197697.9|197572.9|197700.3|197575.3|197688.1|197563.1|11
1725351860000|2024-09-03 08:24:20|197697.8|197572.8|197722.8|197597.8|197755.8|197630.8|197681.1|197556.1|23
1725351870000|2024-09-03 08:24:30|197723.2|197598.2|197759.1|197634.1|197765.8|197640.8|197723.2|197598.2|25
1725351880000|2024-09-03 08:24:40|197760.6|197635.6|197758.7|197633.7|197761.3|197636.3|197757.1|197632.1|23
1725351890000|2024-09-03 08:24:50|197760.3|197635.3|197755.8|197630.8|197761|197636|197755.8|197630.8|13
1725351910000|2024-09-03 08:25:10|197757.5|197632.5|197757.5|197632.5|197757.5|197632.5|197757.5|197632.5|1
1725351920000|2024-09-03 08:25:20|197758.2|197633.2|197784.4|197659.4|197784.4|197659.4|197758.2|197633.2|9
1725351930000|2024-09-03 08:25:30|197785.2|197660.2|197783.9|197658.9|197786.7|197661.7|197782.7|197657.7|8
1725351940000|2024-09-03 08:25:40|197784.7|197659.7|197784.6|197659.6|197785.5|197660.5|197783.2|197658.2|7
1725351950000|2024-09-03 08:25:50|197784.2|197659.2|197784|197659|197784.6|197659.6|197779.9|197654.9|16
1725351960000|2024-09-03 08:26:00|197782.5|197657.5|197780.3|197655.3|197782.6|197657.6|197779.2|197654.2|9
1725351970000|2024-09-03 08:26:10|197781.4|197656.4|197784.2|197659.2|197784.2|197659.2|197780.1|197655.1|9
1725351980000|2024-09-03 08:26:20|197783.6|197658.6|197783.6|197658.6|197783.6|197658.6|197783.6|197658.6|1
1725351990000|2024-09-03 08:26:30|197784.3|197659.3|197778.1|197653.1|197791.4|197666.4|197752|197627|10
1725352000000|2024-09-03 08:26:40|197781.3|197656.3|197876.6|197751.6|197884.3|197759.3|197781.3|197656.3|20
1725352010000|2024-09-03 08:26:50|197859|197734|197851.9|197726.9|197859|197734|197834.9|197709.9|20
1725352020000|2024-09-03 08:27:00|197851.8|197726.8|197856.2|197731.2|197856.5|197731.5|197850.8|197725.8|13
1725352030000|2024-09-03 08:27:10|197854.9|197729.9|197858|197733|197863.8|197738.8|197854.2|197729.2|22
1725352040000|2024-09-03 08:27:20|197862.7|197737.7|197912.6|197787.6|197940|197815|197859.8|197734.8|22
1725352050000|2024-09-03 08:27:30|197913.1|197788.1|197877.5|197752.5|197915.7|197790.7|197875.2|197750.2|11
1725352060000|2024-09-03 08:27:40|197877.6|197752.6|197878|197753|197878.3|197753.3|197875.3|197750.3|5
1725352070000|2024-09-03 08:27:50|197875.9|197750.9|197857|197732|197878.3|197753.3|197854.6|197729.6|6
1725352080000|2024-09-03 08:28:00|197856.7|197731.7|197858.4|197733.4|197861.8|197736.8|197855.3|197730.3|7
1725352090000|2024-09-03 08:28:10|197858.5|197733.5|197883.2|197758.2|197883.2|197758.2|197855.5|197730.5|10
1725352100000|2024-09-03 08:28:20|197883.3|197758.3|197879.7|197754.7|197883.3|197758.3|197878.9|197753.9|7
1725352110000|2024-09-03 08:28:30|197882|197757|197881.8|197756.8|197882|197757|197881.4|197756.4|4
1725352120000|2024-09-03 08:28:40|197881.5|197756.5|197862.2|197737.2|197881.5|197756.5|197857.5|197732.5|10
1725352130000|2024-09-03 08:28:50|197869.5|197744.5|197853.7|197728.7|197870.1|197745.1|197840|197715|25
1725352140000|2024-09-03 08:29:00|197858.3|197733.3|197857.2|197732.2|197858.8|197733.8|197854|197729|16
1725352150000|2024-09-03 08:29:10|197857.5|197732.5|197857.6|197732.6|197860.8|197735.8|197857.5|197732.5|5
1725352160000|2024-09-03 08:29:20|197855.8|197730.8|197855.9|197730.9|197871.2|197746.2|197852.8|197727.8|12
1725352170000|2024-09-03 08:29:30|197858.3|197733.3|197829.3|197704.3|197859.6|197734.6|197823.3|197698.3|12
1725352180000|2024-09-03 08:29:40|197841.8|197716.8|197852.2|197727.2|197855|197730|197841.8|197716.8|15
1725352190000|2024-09-03 08:29:50|197854.2|197729.2|197867.3|197742.3|197867.3|197742.3|197853.7|197728.7|6
1725352200000|2024-09-03 08:30:00|197867.6|197742.6|197932.7|197807.7|197932.7|197807.7|197867.6|197742.6|9
1725352210000|2024-09-03 08:30:10|197932.8|197807.8|197932.4|197807.4|197932.8|197807.8|197932.4|197807.4|2
1725352220000|2024-09-03 08:30:20|197930.1|197805.1|197929.4|197804.4|197930.1|197805.1|197925.6|197800.6|6
1725352230000|2024-09-03 08:30:30|197928|197803|197927.4|197802.4|197928.7|197803.7|197926.7|197801.7|5
1725352240000|2024-09-03 08:30:40|197927.3|197802.3|197928.6|197803.6|197928.6|197803.6|197927.3|197802.3|2
1725352250000|2024-09-03 08:30:50|197927|197802|197893.4|197768.4|197927|197802|197888.7|197763.7|15
1725352260000|2024-09-03 08:31:00|197893.3|197768.3|197923.3|197798.3|197925.9|197800.9|197893.3|197768.3|6
1725352270000|2024-09-03 08:31:10|197921.3|197796.3|197921.3|197796.3|197921.3|197796.3|197921.3|197796.3|1
1725352280000|2024-09-03 08:31:20|197917.1|197792.1|197913|197788|197917.1|197792.1|197904|197779|4
1725352290000|2024-09-03 08:31:30|197912.6|197787.6|197910.9|197785.9|197912.6|197787.6|197901.8|197776.8|9
1725352300000|2024-09-03 08:31:40|197912.5|197787.5|198003.4|197878.4|198003.4|197878.4|197912.5|197787.5|6
1725352310000|2024-09-03 08:31:50|198005.5|197880.5|198023.8|197898.8|198046.5|197921.5|198005.5|197880.5|17
1725352320000|2024-09-03 08:32:00|198023.9|197898.9|198023.7|197898.7|198024.5|197899.5|198023.5|197898.5|10
1725352330000|2024-09-03 08:32:10|198021|197896|198013.6|197888.6|198021|197896|198013.6|197888.6|9
1725352340000|2024-09-03 08:32:20|198012.9|197887.9|198013.7|197888.7|198020.1|197895.1|198010.2|197885.2|16
1725352350000|2024-09-03 08:32:30|198014.2|197889.2|198023.6|197898.6|198030|197905|198013.7|197888.7|16
1725352360000|2024-09-03 08:32:40|198025.2|197900.2|198004.6|197879.6|198025.2|197900.2|197996.7|197871.7|13
1725352370000|2024-09-03 08:32:50|198004.9|197879.9|198004.5|197879.5|198004.9|197879.9|198004.5|197879.5|2
1725352380000|2024-09-03 08:33:00|198006.2|197881.2|197989.6|197864.6|198006.2|197881.2|197987.8|197862.8|9
1725352390000|2024-09-03 08:33:10|197988.6|197863.6|197992.9|197867.9|197994.8|197869.8|197988.4|197863.4|11
1725352400000|2024-09-03 08:33:20|197991.8|197866.8|197996|197871|197996.1|197871.1|197991.8|197866.8|9
1725352410000|2024-09-03 08:33:30|197994.9|197869.9|197997.1|197872.1|197997.1|197872.1|197991.1|197866.1|14
1725352420000|2024-09-03 08:33:40|197996.8|197871.8|198013.5|197888.5|198013.5|197888.5|197992|197867|14
1725352430000|2024-09-03 08:33:50|198014.2|197889.2|197995.3|197870.3|198014.4|197889.4|197991.6|197866.6|6
1725352440000|2024-09-03 08:34:00|197995.6|197870.6|198033.5|197908.5|198033.8|197908.8|197995.1|197870.1|7
1725352450000|2024-09-03 08:34:10|198033.2|197908.2|198033.2|197908.2|198033.2|197908.2|198033.2|197908.2|1
1725352460000|2024-09-03 08:34:20|198031.8|197906.8|198023.5|197898.5|198034.6|197909.6|198023.5|197898.5|16
1725352470000|2024-09-03 08:34:30|198021.1|197896.1|198024.5|197899.5|198026.8|197901.8|198021.1|197896.1|11
1725352480000|2024-09-03 08:34:40|198026.5|197901.5|198031.9|197906.9|198038.6|197913.6|198022.4|197897.4|28
1725352490000|2024-09-03 08:34:50|198030.7|197905.7|198019.7|197894.7|198033.2|197908.2|198012.4|197887.4|22
1725352500000|2024-09-03 08:35:00|198024|197899|197995.7|197870.7|198024|197899|197995.7|197870.7|18
1725352510000|2024-09-03 08:35:10|197993.7|197868.7|198023|197898|198023|197898|197993.7|197868.7|14
1725352520000|2024-09-03 08:35:20|198024.4|197899.4|198048.4|197923.4|198050.1|197925.1|198024.4|197899.4|15
1725352530000|2024-09-03 08:35:30|198048.9|197923.9|198048.3|197923.3|198049.5|197924.5|198048.1|197923.1|6
1725352540000|2024-09-03 08:35:40|198048|197923|198051.6|197926.6|198052.7|197927.7|198048|197923|8
1725352550000|2024-09-03 08:35:50|198050.7|197925.7|198054.4|197929.4|198054.4|197929.4|198050.7|197925.7|2
1725352560000|2024-09-03 08:36:00|198056.7|197931.7|198073.7|197948.7|198080.9|197955.9|198056.7|197931.7|36
1725352570000|2024-09-03 08:36:10|198073.4|197948.4|198077.7|197952.7|198077.7|197952.7|198070.2|197945.2|21
1725352580000|2024-09-03 08:36:20|198075.8|197950.8|198073.4|197948.4|198076.9|197951.9|198073.1|197948.1|6
1725352590000|2024-09-03 08:36:30|198074.5|197949.5|198077.2|197952.2|198077.5|197952.5|198073.2|197948.2|14
1725352600000|2024-09-03 08:36:40|198078.8|197953.8|198078.5|197953.5|198078.8|197953.8|198076.6|197951.6|13
1725352610000|2024-09-03 08:36:50|198076.8|197951.8|198071.3|197946.3|198078.5|197953.5|198069.9|197944.9|16
1725352620000|2024-09-03 08:37:00|198068.5|197943.5|198050.4|197925.4|198068.5|197943.5|198035.3|197910.3|15
1725352630000|2024-09-03 08:37:10|198049.5|197924.5|198050.1|197925.1|198051.5|197926.5|198048|197923|7
1725352640000|2024-09-03 08:37:20|198049.4|197924.4|198050.7|197925.7|198063.3|197938.3|198049.4|197924.4|10
1725352650000|2024-09-03 08:37:30|198051.8|197926.8|198052.6|197927.6|198053.1|197928.1|198051.8|197926.8|7
1725352660000|2024-09-03 08:37:40|198052.7|197927.7|198052.6|197927.6|198053.1|197928.1|198051.1|197926.1|15
1725352670000|2024-09-03 08:37:50|198052.4|197927.4|198079.1|197954.1|198079.1|197954.1|198052.4|197927.4|10
1725352680000|2024-09-03 08:38:00|198080|197955|198092.8|197967.8|198100.7|197975.7|198078.9|197953.9|15
1725352690000|2024-09-03 08:38:10|198092.1|197967.1|198006.8|197956.8|198092.1|197967.1|198006.8|197940.6|10
1725352700000|2024-09-03 08:38:20|198003.1|197953.1|197917.7|197867.7|198003.2|197953.2|197917.7|197867.7|11
1725352710000|2024-09-03 08:38:30|197914.4|197864.4|197953.1|197828.1|197956.1|197877.7|197891.9|197828.1|17
1725352720000|2024-09-03 08:38:40|197954.8|197829.8|197951.2|197826.2|197954.8|197829.8|197951.2|197826.2|3
1725352730000|2024-09-03 08:38:50|197951.1|197826.1|197947.8|197822.8|197951.1|197826.1|197947.8|197822.8|6
1725352740000|2024-09-03 08:39:00|197946.6|197821.6|197946.6|197821.6|197946.6|197821.6|197946.6|197821.6|1
1725352750000|2024-09-03 08:39:10|197948.7|197823.7|197949.5|197824.5|197952|197827|197944.9|197819.9|8
1725352760000|2024-09-03 08:39:20|197950.7|197825.7|197944.7|197819.7|197950.7|197825.7|197943.4|197818.4|6
1725352770000|2024-09-03 08:39:30|197943.3|197818.3|197878.2|197753.2|197943.3|197818.3|197877.5|197752.5|13
1725352780000|2024-09-03 08:39:40|197881.4|197756.4|197927.7|197802.7|197933.7|197808.7|197881.4|197756.4|12
1725352790000|2024-09-03 08:39:50|197929.5|197804.5|197929.3|197804.3|197929.8|197804.8|197927.1|197802.1|8
1725352800000|2024-09-03 08:40:00|197930.1|197805.1|197924.7|197799.7|197940.1|197815.1|197922.4|197797.4|8
1725352810000|2024-09-03 08:40:10|197926.4|197801.4|197924.3|197799.3|197926.4|197801.4|197922.1|197797.1|7
1725352820000|2024-09-03 08:40:20|197925|197800|197966.9|197841.9|197979.8|197854.8|197925|197800|12
1725352830000|2024-09-03 08:40:30|197969.1|197844.1|197964.2|197839.2|197972.3|197847.3|197964.2|197839.2|12
1725352840000|2024-09-03 08:40:40|197965.8|197840.8|197965.8|197840.8|197965.8|197840.8|197965.8|197840.8|1
1725352850000|2024-09-03 08:40:50|197963.6|197838.6|197931.7|197806.7|197963.6|197838.6|197928.2|197803.2|8
1725352860000|2024-09-03 08:41:00|197937.4|197812.4|197966.7|197841.7|197972.5|197847.5|197937.4|197812.4|19
1725352870000|2024-09-03 08:41:10|197967.6|197842.6|197942.5|197817.5|197975.1|197850.1|197942.5|197817.5|16
1725352880000|2024-09-03 08:41:20|197939.5|197814.5|197932.8|197807.8|197939.5|197814.5|197922.8|197797.8|13
1725352890000|2024-09-03 08:41:30|197931.1|197806.1|197870.1|197745.1|197931.1|197806.1|197857.7|197732.7|8
1725352900000|2024-09-03 08:41:40|197869.4|197744.4|197913.6|197788.6|197915|197790|197863|197738|19
1725352910000|2024-09-03 08:41:50|197912.4|197787.4|197873.4|197748.4|197912.8|197787.8|197873.4|197748.4|6
1725352920000|2024-09-03 08:42:00|197871.5|197746.5|197871.8|197746.8|197873.4|197748.4|197871.5|197746.5|6
1725352930000|2024-09-03 08:42:10|197873.4|197748.4|197873.1|197748.1|197873.5|197748.5|197870.6|197745.6|8
1725352940000|2024-09-03 08:42:20|197872.2|197747.2|197873.3|197748.3|197873.3|197748.3|197872.2|197747.2|3
1725352950000|2024-09-03 08:42:30|197875.2|197750.2|197933.4|197808.4|197946.9|197821.9|197875.2|197750.2|14
1725352960000|2024-09-03 08:42:40|197932.7|197807.7|197938.9|197813.9|197938.9|197813.9|197920|197795|14
1725352970000|2024-09-03 08:42:50|197938.8|197813.8|197938.9|197813.9|197938.9|197813.9|197935.1|197810.1|7
1725352980000|2024-09-03 08:43:00|197937.3|197812.3|197916.1|197791.1|197939.1|197814.1|197916.1|197791.1|8
1725352990000|2024-09-03 08:43:10|197916.6|197791.6|197904.4|197779.4|197916.6|197791.6|197901.2|197776.2|7
1725353000000|2024-09-03 08:43:20|197934.4|197809.4|197915|197790|197934.4|197809.4|197911.2|197786.2|11
1725353010000|2024-09-03 08:43:30|197917|197792|197960.3|197835.3|197961.9|197836.9|197917|197792|21
1725353020000|2024-09-03 08:43:40|197945.7|197820.7|197959|197834|197959|197834|197945.7|197820.7|7
1725353030000|2024-09-03 08:43:50|197957|197832|197943.8|197818.8|197957|197832|197931.2|197806.2|20
1725353040000|2024-09-03 08:44:00|197943.3|197818.3|197922.1|197797.1|197943.6|197818.6|197895.4|197770.4|14
1725353050000|2024-09-03 08:44:10|197920.4|197795.4|197930.9|197805.9|197930.9|197805.9|197920.4|197795.4|17
1725353060000|2024-09-03 08:44:20|197927.4|197802.4|197926.8|197801.8|197931.8|197806.8|197923.7|197798.7|16
1725353070000|2024-09-03 08:44:30|197925.1|197800.1|197922|197797|197926.7|197801.7|197921.7|197796.7|8
1725353080000|2024-09-03 08:44:40|197918.9|197793.9|197923.5|197798.5|197923.7|197798.7|197918.6|197793.6|22
1725353090000|2024-09-03 08:44:50|197921.1|197796.1|197923|197798|197924.4|197799.4|197919.1|197794.1|26
1725353100000|2024-09-03 08:45:00|197920.9|197795.9|197913.4|197788.4|197922.5|197797.5|197913.4|197788.4|19
1725353110000|2024-09-03 08:45:10|197893.5|197768.5|197898.7|197773.7|197902|197777|197884.4|197759.4|16
1725353120000|2024-09-03 08:45:20|197900.1|197775.1|197898.1|197773.1|197900.1|197775.1|197892|197767|4
1725353130000|2024-09-03 08:45:30|197896.4|197771.4|197878.1|197753.1|197896.4|197771.4|197876.4|197751.4|13
1725353140000|2024-09-03 08:45:40|197876|197751|197864.9|197739.9|197877.7|197752.7|197864.9|197739.9|7
1725353160000|2024-09-03 08:46:00|197865.7|197740.7|197875.6|197750.6|197875.8|197750.8|197865.7|197740.7|17
1725353170000|2024-09-03 08:46:10|197873.6|197748.6|197904.9|197779.9|197904.9|197779.9|197873.6|197748.6|7
1725353180000|2024-09-03 08:46:20|197906.1|197781.1|197908.3|197783.3|197915.7|197790.7|197905.5|197780.5|10
1725353190000|2024-09-03 08:46:30|197905.8|197780.8|197903.3|197778.3|197907.7|197782.7|197903.3|197778.3|7
1725353200000|2024-09-03 08:46:40|197902.1|197777.1|197790.5|197665.5|197902.8|197777.8|197790.5|197665.5|12
1725353210000|2024-09-03 08:46:50|197787.2|197662.2|197784.7|197659.7|197799.6|197674.6|197784.7|197659.7|23
1725353220000|2024-09-03 08:47:00|197781.2|197656.2|197776.8|197651.8|197781.2|197656.2|197776.8|197651.8|13
1725353230000|2024-09-03 08:47:10|197769.7|197644.7|197737.8|197612.8|197777.9|197652.9|197725.3|197600.3|22
1725353240000|2024-09-03 08:47:20|197728.2|197603.2|197727.9|197602.9|197732.4|197607.4|197726.5|197601.5|15
1725353250000|2024-09-03 08:47:30|197729.1|197604.1|197732.9|197607.9|197733.6|197608.6|197723.7|197598.7|17
1725353260000|2024-09-03 08:47:40|197732.5|197607.5|197711.9|197586.9|197733.3|197608.3|197689|197564|30
1725353270000|2024-09-03 08:47:50|197710.6|197585.6|197711.4|197586.4|197713.6|197588.6|197710.6|197585.6|9
1725353280000|2024-09-03 08:48:00|197717.3|197592.3|197704.1|197579.1|197717.3|197592.3|197692.1|197567.1|23
1725353290000|2024-09-03 08:48:10|197705.3|197580.3|197744.2|197619.2|197749.5|197624.5|197703.8|197578.8|27
1725353300000|2024-09-03 08:48:20|197744.5|197619.5|197740.9|197615.9|197747.9|197622.9|197739.2|197614.2|17
1725353310000|2024-09-03 08:48:30|197744|197619|197741.5|197616.5|197744|197619|197741.5|197616.5|3
1725353320000|2024-09-03 08:48:40|197743.6|197618.6|197718.9|197593.9|197743.6|197618.6|197692.5|197567.5|17
1725353330000|2024-09-03 08:48:50|197716.3|197591.3|197712.1|197587.1|197730.5|197605.5|197701.7|197576.7|22
1725353340000|2024-09-03 08:49:00|197705.2|197580.2|197696.6|197571.6|197709.3|197584.3|197696.6|197571.6|21
1725353350000|2024-09-03 08:49:10|197694.6|197569.6|197712.4|197587.4|197712.4|197587.4|197694.6|197569.6|14
1725353360000|2024-09-03 08:49:20|197714.2|197589.2|197723.1|197598.1|197730.9|197605.9|197713.7|197588.7|16
1725353370000|2024-09-03 08:49:30|197718|197593|197712.2|197587.2|197720.8|197595.8|197711.7|197586.7|9
1725353380000|2024-09-03 08:49:40|197721.3|197596.3|197719.4|197594.4|197731.3|197606.3|197719.4|197594.4|16
1725353390000|2024-09-03 08:49:50|197717.4|197592.4|197753.9|197628.9|197754.1|197629.1|197717.4|197592.4|15
1725353400000|2024-09-03 08:50:00|197752.8|197627.8|197762.4|197637.4|197775.9|197650.9|197751|197626|15
1725353410000|2024-09-03 08:50:10|197762|197637|197727.9|197602.9|197762|197637|197725.3|197600.3|14
1725353420000|2024-09-03 08:50:20|197727.6|197602.6|197742.3|197617.3|197743|197618|197725.1|197600.1|19
1725353430000|2024-09-03 08:50:30|197743.2|197618.2|197759.2|197634.2|197766.1|197641.1|197743.2|197618.2|10
1725353440000|2024-09-03 08:50:40|197760.2|197635.2|197760.1|197635.1|197768.8|197643.8|197759.4|197634.4|9
1725353450000|2024-09-03 08:50:50|197760.4|197635.4|197766.1|197641.1|197772.6|197647.6|197760.4|197635.4|19
1725353460000|2024-09-03 08:51:00|197768|197643|197722.7|197597.7|197769.4|197644.4|197708.7|197583.7|24
1725353470000|2024-09-03 08:51:10|197721.8|197596.8|197725.3|197600.3|197733.9|197608.9|197719.6|197594.6|19
1725353480000|2024-09-03 08:51:20|197726.7|197601.7|197723.1|197598.1|197733.9|197608.9|197723.1|197598.1|15
1725353490000|2024-09-03 08:51:30|197722.5|197597.5|197731.4|197606.4|197731.4|197606.4|197705.7|197580.7|22
1725353500000|2024-09-03 08:51:40|197729.4|197604.4|197719|197594|197730.3|197605.3|197713.5|197588.5|15
1725353510000|2024-09-03 08:51:50|197714.9|197589.9|197719|197594|197722.4|197597.4|197710.6|197585.6|14
1725353520000|2024-09-03 08:52:00|197721.9|197596.9|197689.7|197564.7|197729|197604|197682.8|197557.8|18
1725353530000|2024-09-03 08:52:10|197686.7|197561.7|197633.7|197508.7|197686.7|197561.7|197630.3|197505.3|14
1725353540000|2024-09-03 08:52:20|197633.2|197508.2|197630|197505|197633.2|197508.2|197630|197505|3
1725353550000|2024-09-03 08:52:30|197631|197506|197586.7|197461.7|197631.2|197506.2|197574|197449|16
1725353560000|2024-09-03 08:52:40|197588.1|197463.1|197600.9|197475.9|197600.9|197475.9|197588.1|197463.1|13
1725353570000|2024-09-03 08:52:50|197601.1|197476.1|197579.4|197454.4|197601.1|197476.1|197579.4|197454.4|4
1725353580000|2024-09-03 08:53:00|197579.9|197454.9|197585.1|197460.1|197591.8|197466.8|197579.8|197454.8|12
1725353590000|2024-09-03 08:53:10|197585.6|197460.6|197567.9|197442.9|197585.6|197460.6|197566.4|197441.4|21
1725353600000|2024-09-03 08:53:20|197569.5|197444.5|197544.8|197419.8|197572.6|197447.6|197534.1|197409.1|12
1725353610000|2024-09-03 08:53:30|197546.1|197421.1|197504.5|197379.5|197555.2|197430.2|197504.5|197379.5|17
1725353620000|2024-09-03 08:53:40|197505.7|197380.7|197516.9|197391.9|197521.2|197396.2|197500.8|197375.8|15
1725353630000|2024-09-03 08:53:50|197517|197392|197520.5|197395.5|197521.2|197396.2|197517|197392|5
1725353640000|2024-09-03 08:54:00|197519.9|197394.9|197555.3|197430.3|197590.6|197465.6|197519.6|197394.6|10
1725353650000|2024-09-03 08:54:10|197556.1|197431.1|197554.3|197429.3|197570.5|197445.5|197547.1|197422.1|16
1725353660000|2024-09-03 08:54:20|197552.9|197427.9|197592.5|197467.5|197592.5|197467.5|197552.9|197427.9|14
1725353670000|2024-09-03 08:54:30|197591.1|197466.1|197592.8|197467.8|197602.8|197477.8|197590.1|197465.1|13
1725353680000|2024-09-03 08:54:40|197591.2|197466.2|197499.8|197374.8|197591.2|197466.2|197486|197361|17
1725353690000|2024-09-03 08:54:50|197500.9|197375.9|197502.2|197377.2|197502.2|197377.2|197500.9|197375.9|3
1725353700000|2024-09-03 08:55:00|197503.1|197378.1|197487.6|197362.6|197503.1|197378.1|197483.5|197358.5|16
1725353710000|2024-09-03 08:55:10|197510.7|197385.7|197510.1|197385.1|197510.7|197385.7|197506.8|197381.8|4
1725353720000|2024-09-03 08:55:20|197511.8|197386.8|197517.4|197392.4|197518.4|197393.4|197511.8|197386.8|12
1725353730000|2024-09-03 08:55:30|197478|197353|197571.4|197446.4|197573.4|197448.4|197478|197353|14
1725353740000|2024-09-03 08:55:40|197548.5|197423.5|197552|197427|197552|197427|197548.5|197423.5|5
1725353750000|2024-09-03 08:55:50|197553|197428|197553.5|197428.5|197556|197431|197552.4|197427.4|9
1725353760000|2024-09-03 08:56:00|197556|197431|197527.3|197402.3|197567.8|197442.8|197524|197399|21
1725353770000|2024-09-03 08:56:10|197526.9|197401.9|197520.9|197395.9|197526.9|197401.9|197520.9|197395.9|11
1725353780000|2024-09-03 08:56:20|197521.9|197396.9|197528.1|197403.1|197537.9|197412.9|197520.7|197395.7|20
1725353790000|2024-09-03 08:56:30|197528.8|197403.8|197540.1|197415.1|197540.1|197415.1|197528.6|197403.6|10
1725353800000|2024-09-03 08:56:40|197540.4|197415.4|197552.9|197427.9|197554.2|197429.2|197540.4|197415.4|11
1725353810000|2024-09-03 08:56:50|197552.3|197427.3|197555.3|197430.3|197555.3|197430.3|197552.3|197427.3|13
1725353820000|2024-09-03 08:57:00|197557.3|197432.3|197555.2|197430.2|197557.3|197432.3|197555.2|197430.2|3
1725353830000|2024-09-03 08:57:10|197555.5|197430.5|197555.2|197430.2|197555.5|197430.5|197555.2|197430.2|2
1725353840000|2024-09-03 08:57:20|197555.5|197430.5|197553.2|197428.2|197555.5|197430.5|197552|197427|6
1725353860000|2024-09-03 08:57:40|197553.6|197428.6|197571.1|197446.1|197581.8|197456.8|197553.6|197428.6|8
1725353880000|2024-09-03 08:58:00|197571.3|197446.3|197579.7|197454.7|197582.5|197457.5|197569.6|197444.6|13
1725353890000|2024-09-03 08:58:10|197581|197456|197583.5|197458.5|197583.5|197458.5|197581|197456|4
1725353900000|2024-09-03 08:58:20|197584.3|197459.3|197591.4|197466.4|197591.4|197466.4|197584.3|197459.3|2
1725353910000|2024-09-03 08:58:30|197591|197466|197561.9|197436.9|197591|197466|197559.9|197434.9|21
1725353920000|2024-09-03 08:58:40|197561.8|197436.8|197634.9|197509.9|197635.5|197510.5|197553.4|197428.4|18
1725353930000|2024-09-03 08:58:50|197632.2|197507.2|197635.3|197510.3|197639.7|197514.7|197632.2|197507.2|23
1725353940000|2024-09-03 08:59:00|197636.4|197511.4|197616.5|197491.5|197636.4|197511.4|197612.1|197487.1|19
1725353950000|2024-09-03 08:59:10|197615.5|197490.5|197614.1|197489.1|197620.2|197495.2|197609.3|197484.3|10
1725353960000|2024-09-03 08:59:20|197614.5|197489.5|197615.8|197490.8|197616|197491|197614.4|197489.4|5
1725353970000|2024-09-03 08:59:30|197616.7|197491.7|197645.1|197520.1|197645.1|197520.1|197611.6|197486.6|21
1725353980000|2024-09-03 08:59:40|197644|197519|197635.5|197510.5|197658.7|197533.7|197635.1|197510.1|28
1725353990000|2024-09-03 08:59:50|197638|197513|197621|197496|197639.2|197514.2|197609.4|197484.4|17
1725354000000|2024-09-03 09:00:00|197621.6|197496.6|197600.7|197475.7|197643.9|197518.9|197597.6|197472.6|16
1725354010000|2024-09-03 09:00:10|197600.6|197475.6|197600.5|197475.5|197601|197476|197600.1|197475.1|11
1725354020000|2024-09-03 09:00:20|197600.1|197475.1|197564.2|197439.2|197600.6|197475.6|197561.1|197436.1|13
1725354030000|2024-09-03 09:00:30|197563.4|197438.4|197522.8|197397.8|197563.4|197438.4|197522.8|197397.8|20
1725354040000|2024-09-03 09:00:40|197523|197398|197553.6|197428.6|197554.9|197429.9|197520.2|197395.2|16
1725354050000|2024-09-03 09:00:50|197555.6|197430.6|197603|197478|197604.8|197479.8|197555.6|197430.6|20
1725354060000|2024-09-03 09:01:00|197601.1|197476.1|197630.4|197505.4|197635.2|197510.2|197601.1|197476.1|17
1725354070000|2024-09-03 09:01:10|197634.9|197509.9|197634.7|197509.7|197634.9|197509.9|197633.4|197508.4|5
1725354080000|2024-09-03 09:01:20|197638.4|197513.4|197638.4|197513.4|197638.4|197513.4|197638.4|197513.4|1
1725354090000|2024-09-03 09:01:30|197639.2|197514.2|197639.2|197514.2|197639.2|197514.2|197639.2|197514.2|1
1725354100000|2024-09-03 09:01:40|197637.9|197512.9|197642.8|197517.8|197642.8|197517.8|197637.9|197512.9|4
1725354110000|2024-09-03 09:01:50|197645|197520|197644.2|197519.2|197645.3|197520.3|197642.2|197517.2|7
1725354120000|2024-09-03 09:02:00|197646.7|197521.7|197650.7|197525.7|197657.6|197532.6|197646.7|197521.7|7
1725354130000|2024-09-03 09:02:10|197654.3|197529.3|197655|197530|197655|197530|197649.7|197524.7|9
1725354150000|2024-09-03 09:02:30|197654.8|197529.8|197656.9|197531.9|197656.9|197531.9|197654.3|197529.3|9
1725354160000|2024-09-03 09:02:40|197654.4|197529.4|197653.9|197528.9|197656.9|197531.9|197652.3|197527.3|13
1725354170000|2024-09-03 09:02:50|197654|197529|197652.6|197527.6|197657.1|197532.1|197652.5|197527.5|16
1725354180000|2024-09-03 09:03:00|197653.7|197528.7|197661.9|197536.9|197663.6|197538.6|197653.1|197528.1|14
1725354190000|2024-09-03 09:03:10|197663.6|197538.6|197616.7|197491.7|197663.6|197538.6|197604.5|197479.5|17
1725354200000|2024-09-03 09:03:20|197615.2|197490.2|197621.3|197496.3|197622.5|197497.5|197614.9|197489.9|8
1725354210000|2024-09-03 09:03:30|197622.6|197497.6|197620.4|197495.4|197622.6|197497.6|197618.9|197493.9|7
1725354220000|2024-09-03 09:03:40|197621.6|197496.6|197639.5|197514.5|197639.5|197514.5|197620.4|197495.4|4
1725354230000|2024-09-03 09:03:50|197637.7|197512.7|197607.1|197482.1|197637.7|197512.7|197606.4|197481.4|10
1725354240000|2024-09-03 09:04:00|197606.4|197481.4|197584|197459|197606.6|197481.6|197584|197459|9
1725354250000|2024-09-03 09:04:10|197585.1|197460.1|197555.8|197430.8|197588|197463|197552.6|197427.6|11
1725354260000|2024-09-03 09:04:20|197547.7|197422.7|197553.3|197428.3|197553.3|197428.3|197547.7|197422.7|3
1725354270000|2024-09-03 09:04:30|197555.1|197430.1|197617.1|197492.1|197631.6|197506.6|197555.1|197430.1|17
1725354280000|2024-09-03 09:04:40|197614.8|197489.8|197601.3|197476.3|197614.8|197489.8|197595.3|197470.3|15
1725354290000|2024-09-03 09:04:50|197598.4|197473.4|197597.9|197472.9|197601.5|197476.5|197595.2|197470.2|15
1725354300000|2024-09-03 09:05:00|197595.7|197470.7|197590.9|197465.9|197598.7|197473.7|197590.9|197465.9|4
1725354310000|2024-09-03 09:05:10|197591.2|197466.2|197603.7|197478.7|197604.4|197479.4|197591.2|197466.2|9
1725354320000|2024-09-03 09:05:20|197605.9|197480.9|197621.5|197496.5|197627.6|197502.6|197605.9|197480.9|8
1725354330000|2024-09-03 09:05:30|197624.5|197499.5|197626.1|197501.1|197626.1|197501.1|197624.5|197499.5|3
1725354340000|2024-09-03 09:05:40|197625.2|197500.2|197605.6|197480.6|197626.9|197501.9|197604.8|197479.8|9
1725354350000|2024-09-03 09:05:50|197607.2|197482.2|197623.6|197498.6|197623.7|197498.7|197607.2|197482.2|14
1725354360000|2024-09-03 09:06:00|197621.7|197496.7|197587.5|197462.5|197621.7|197496.7|197586.5|197461.5|12
1725354370000|2024-09-03 09:06:10|197589.2|197464.2|197615.5|197490.5|197617.3|197492.3|197589.2|197464.2|5
1725354380000|2024-09-03 09:06:20|197616.5|197491.5|197652.5|197527.5|197652.5|197527.5|197616.5|197491.5|10
1725354390000|2024-09-03 09:06:30|197650.1|197525.1|197670.3|197545.3|197670.3|197545.3|197650.1|197525.1|6
1725354400000|2024-09-03 09:06:40|197669.5|197544.5|197671.1|197546.1|197671.9|197546.9|197668.7|197543.7|6
1725354420000|2024-09-03 09:07:00|197672.7|197547.7|197671.5|197546.5|197690.1|197565.1|197671.5|197546.5|6
1725354430000|2024-09-03 09:07:10|197671.1|197546.1|197674.8|197549.8|197674.8|197549.8|197671.1|197546.1|4
1725354440000|2024-09-03 09:07:20|197676.3|197551.3|197687.5|197562.5|197698.2|197573.2|197676.3|197551.3|14
1725354450000|2024-09-03 09:07:30|197688.3|197563.3|197710.2|197585.2|197713.5|197588.5|197688.3|197563.3|10
1725354460000|2024-09-03 09:07:40|197712.2|197587.2|197714.5|197589.5|197714.5|197589.5|197712.2|197587.2|3
1725354470000|2024-09-03 09:07:50|197717|197592|197709.6|197584.6|197717|197592|197709.6|197584.6|4
1725354480000|2024-09-03 09:08:00|197710.5|197585.5|197709.4|197584.4|197713.5|197588.5|197709.4|197584.4|5
1725354490000|2024-09-03 09:08:10|197709|197584|197712.1|197587.1|197712.1|197587.1|197708.7|197583.7|6
1725354500000|2024-09-03 09:08:20|197712.7|197587.7|197710.5|197585.5|197712.7|197587.7|197709.9|197584.9|5
1725354510000|2024-09-03 09:08:30|197710|197585|197710.2|197585.2|197710.2|197585.2|197710|197585|2
1725354520000|2024-09-03 09:08:40|197708.4|197583.4|197711.8|197586.8|197712.6|197587.6|197708.4|197583.4|5
1725354530000|2024-09-03 09:08:50|197714.9|197589.9|197729.5|197604.5|197732.9|197607.9|197714.9|197589.9|5
1725354540000|2024-09-03 09:09:00|197726.7|197601.7|197714.2|197589.2|197728.8|197603.8|197710.3|197585.3|9
1725354550000|2024-09-03 09:09:10|197712.2|197587.2|197708.3|197583.3|197712.2|197587.2|197707.4|197582.4|5
1725354560000|2024-09-03 09:09:20|197707.5|197582.5|197604.7|197479.7|197707.5|197582.5|197604.5|197479.5|24
1725354570000|2024-09-03 09:09:30|197606|197481|197650.4|197525.4|197650.9|197525.9|197606|197481|11
1725354580000|2024-09-03 09:09:40|197648.6|197523.6|197658.4|197533.4|197662.5|197537.5|197648.1|197523.1|10
1725354590000|2024-09-03 09:09:50|197657.9|197532.9|197652.8|197527.8|197669.8|197544.8|197652.8|197527.8|10
1725354600000|2024-09-03 09:10:00|197653.8|197528.8|197661.4|197536.4|197662.1|197537.1|197653.8|197528.8|3
1725354610000|2024-09-03 09:10:10|197661|197536|197659.7|197534.7|197661|197536|197659.5|197534.5|5
1725354620000|2024-09-03 09:10:20|197658|197533|197657.7|197532.7|197658|197533|197643|197518|10
1725354630000|2024-09-03 09:10:30|197658.3|197533.3|197680.5|197555.5|197699.8|197574.8|197656.7|197531.7|13
1725354640000|2024-09-03 09:10:40|197678.2|197553.2|197683.1|197558.1|197683.1|197558.1|197678.2|197553.2|8
1725354650000|2024-09-03 09:10:50|197682.4|197557.4|197679.3|197554.3|197682.4|197557.4|197678.6|197553.6|6
1725354660000|2024-09-03 09:11:00|197677.8|197552.8|197725.9|197600.9|197725.9|197600.9|197667.2|197542.2|10
1725354670000|2024-09-03 09:11:10|197725.5|197600.5|197737.9|197612.9|197741.5|197616.5|197723.6|197598.6|9
1725354680000|2024-09-03 09:11:20|197738.6|197613.6|197745.4|197620.4|197752|197627|197738.6|197613.6|9
1725354690000|2024-09-03 09:11:30|197746.7|197621.7|197763.2|197638.2|197786.2|197661.2|197745.1|197620.1|24
1725354700000|2024-09-03 09:11:40|197762.1|197637.1|197738.4|197613.4|197763.2|197638.2|197733.4|197608.4|17
1725354710000|2024-09-03 09:11:50|197737.3|197612.3|197730.6|197605.6|197737.3|197612.3|197730.6|197605.6|12
1725354720000|2024-09-03 09:12:00|197732.1|197607.1|197734.4|197609.4|197749.2|197624.2|197730.3|197605.3|16
1725354730000|2024-09-03 09:12:10|197733.4|197608.4|197733.3|197608.3|197734.8|197609.8|197733.3|197608.3|7
1725354740000|2024-09-03 09:12:20|197732.6|197607.6|197733.4|197608.4|197734.1|197609.1|197732.6|197607.6|9
1725354750000|2024-09-03 09:12:30|197733.6|197608.6|197733.1|197608.1|197734.7|197609.7|197733|197608|7
1725354760000|2024-09-03 09:12:40|197735|197610|197735.5|197610.5|197746.8|197621.8|197733.2|197608.2|21
1725354770000|2024-09-03 09:12:50|197734.2|197609.2|197736.6|197611.6|197739.5|197614.5|197734.2|197609.2|23
1725354780000|2024-09-03 09:13:00|197734.6|197609.6|197733.8|197608.8|197740.6|197615.6|197725.1|197600.1|18
1725354790000|2024-09-03 09:13:10|197734.5|197609.5|197729.7|197604.7|197737.9|197612.9|197729|197604|11
1725354800000|2024-09-03 09:13:20|197731.5|197606.5|197729.6|197604.6|197733|197608|197729.6|197604.6|5
1725354810000|2024-09-03 09:13:30|197728.6|197603.6|197735.8|197610.8|197738.4|197613.4|197728.6|197603.6|8
1725354820000|2024-09-03 09:13:40|197735.5|197610.5|197734.9|197609.9|197741.2|197616.2|197734.9|197609.9|6
1725354830000|2024-09-03 09:13:50|197734.8|197609.8|197738.6|197613.6|197743.6|197618.6|197734.8|197609.8|6
1725354840000|2024-09-03 09:14:00|197738.8|197613.8|197738.1|197613.1|197745.4|197620.4|197737.6|197612.6|18
1725354850000|2024-09-03 09:14:10|197736.9|197611.9|197743.4|197618.4|197743.5|197618.5|197736.9|197611.9|18
1725354860000|2024-09-03 09:14:20|197743.3|197618.3|197733.3|197608.3|197744.6|197619.6|197731.2|197606.2|13
1725354870000|2024-09-03 09:14:30|197731.9|197606.9|197816.7|197691.7|197835.3|197710.3|197730.9|197605.9|25
1725354880000|2024-09-03 09:14:40|197818.7|197693.7|197833|197708|197838.1|197713.1|197816.8|197691.8|14
1725354890000|2024-09-03 09:14:50|197833.4|197708.4|197833.5|197708.5|197833.5|197708.5|197833.4|197708.4|2
1725354900000|2024-09-03 09:15:00|197834|197709|197868.3|197743.3|197868.5|197743.5|197834|197709|18
1725354910000|2024-09-03 09:15:10|197867|197742|197863.9|197738.9|197867|197742|197863.8|197738.8|13
1725354920000|2024-09-03 09:15:20|197866.4|197741.4|197842.6|197717.6|197867.1|197742.1|197818.2|197693.2|19
1725354930000|2024-09-03 09:15:30|197841|197716|197835.9|197710.9|197843.4|197718.4|197833.2|197708.2|18
1725354940000|2024-09-03 09:15:40|197834.7|197709.7|197834.1|197709.1|197834.9|197709.9|197833.5|197708.5|4
1725354950000|2024-09-03 09:15:50|197832.8|197707.8|197801.3|197676.3|197832.8|197707.8|197801|197676|9
1725354960000|2024-09-03 09:16:00|197803.7|197678.7|197779.2|197654.2|197803.7|197678.7|197775.9|197650.9|16
1725354970000|2024-09-03 09:16:10|197779.7|197654.7|197785.1|197660.1|197785.8|197660.8|197779.7|197654.7|13
1725354980000|2024-09-03 09:16:20|197781.4|197656.4|197786.1|197661.1|197786.1|197661.1|197781.4|197656.4|5
1725354990000|2024-09-03 09:16:30|197784.4|197659.4|197780.4|197655.4|197784.4|197659.4|197780.4|197655.4|6
1725355000000|2024-09-03 09:16:40|197781.7|197656.7|197780.5|197655.5|197781.7|197656.7|197780.5|197655.5|2
1725355020000|2024-09-03 09:17:00|197786.8|197661.8|197782.2|197657.2|197786.8|197661.8|197782.2|197657.2|6
1725355030000|2024-09-03 09:17:10|197782.3|197657.3|197788.1|197663.1|197789.1|197664.1|197780|197655|7
1725355040000|2024-09-03 09:17:20|197783.7|197658.7|197784.9|197659.9|197787.6|197662.6|197782.6|197657.6|12
1725355060000|2024-09-03 09:17:40|197787.6|197662.6|197784.8|197659.8|197787.6|197662.6|197781.9|197656.9|7
1725355070000|2024-09-03 09:17:50|197784.1|197659.1|197838.1|197713.1|197839.8|197714.8|197778.5|197653.5|13
1725355080000|2024-09-03 09:18:00|197839|197714|197839.2|197714.2|197839.2|197714.2|197839|197714|2
1725355090000|2024-09-03 09:18:10|197838.9|197713.9|197793|197668|197838.9|197713.9|197786.7|197661.7|12
1725355100000|2024-09-03 09:18:20|197794.4|197669.4|197794.6|197669.6|197796|197671|197794.4|197669.4|3
1725355110000|2024-09-03 09:18:30|197795.9|197670.9|197795.9|197670.9|197795.9|197670.9|197794.5|197669.5|3
1725355120000|2024-09-03 09:18:40|197797|197672|197796.9|197671.9|197797|197672|197795.1|197670.1|4
1725355140000|2024-09-03 09:19:00|197795|197670|197800.4|197675.4|197800.4|197675.4|197795|197670|4
1725355150000|2024-09-03 09:19:10|197797|197672|197830.4|197780.4|197830.4|197780.4|197797|197672|3
1725355160000|2024-09-03 09:19:20|197827.7|197777.7|197838.4|197713.4|197840.8|197783.7|197812.4|197708.3|21
1725355170000|2024-09-03 09:19:30|197837.7|197712.7|197832.9|197707.9|197841.1|197716.1|197832.9|197707.9|11
1725355180000|2024-09-03 09:19:40|197833.9|197708.9|197832.9|197707.9|197833.9|197708.9|197832.9|197707.9|2
1725355190000|2024-09-03 09:19:50|197835.3|197710.3|197833.6|197708.6|197835.6|197710.6|197833|197708|6
1725355200000|2024-09-03 09:20:00|197834.8|197709.8|197834.2|197709.2|197838.1|197713.1|197833.2|197708.2|18
1725355210000|2024-09-03 09:20:10|197834.7|197709.7|197803.3|197678.3|197837.1|197712.1|197797.2|197672.2|18
1725355220000|2024-09-03 09:20:20|197802.7|197677.7|197804.4|197679.4|197815|197690|197802.7|197677.7|20
1725355230000|2024-09-03 09:20:30|197805.3|197680.3|197849.2|197724.2|197851.3|197726.3|197805.3|197680.3|10
1725355240000|2024-09-03 09:20:40|197850.5|197725.5|197841.3|197716.3|197856.3|197731.3|197841.3|197716.3|13
1725355250000|2024-09-03 09:20:50|197841.1|197716.1|197824.7|197699.7|197841.1|197716.1|197823.4|197698.4|9
1725355260000|2024-09-03 09:21:00|197824.6|197699.6|197780.3|197730.3|197825.2|197735.7|197777.4|197698.6|20
1725355270000|2024-09-03 09:21:10|197778.6|197728.6|197778.5|197728.5|197779.6|197729.6|197778.5|197728.5|5
1725355280000|2024-09-03 09:21:20|197779.2|197729.2|197778.5|197728.5|197779.2|197729.2|197778.5|197728.5|2
1725355290000|2024-09-03 09:21:30|197778.7|197728.7|197779.6|197729.6|197781.7|197731.7|197778.7|197728.7|6
1725355300000|2024-09-03 09:21:40|197779.7|197729.7|197780.4|197730.4|197780.4|197730.4|197779.7|197729.7|2
1725355310000|2024-09-03 09:21:50|197781.6|197731.6|197781.7|197731.7|197781.7|197731.7|197780.5|197730.5|4
1725355320000|2024-09-03 09:22:00|197780.5|197730.5|197786.4|197661.4|197788.1|197730.5|197736.3|197659.3|9
1725355330000|2024-09-03 09:22:10|197783.3|197658.3|197746|197696|197783.3|197696|197742.5|197657.6|8
1725355340000|2024-09-03 09:22:20|197746.3|197696.3|197746.3|197696.3|197746.3|197696.3|197746.3|197696.3|1
1725355350000|2024-09-03 09:22:30|197747.6|197697.6|197747.2|197697.2|197748.3|197698.3|197746.4|197696.4|7
1725355360000|2024-09-03 09:22:40|197749.8|197699.8|197748|197698|197749.8|197699.8|197748|197698|3
1725355370000|2024-09-03 09:22:50|197749.4|197699.4|197748.8|197698.8|197749.4|197699.4|197748.5|197698.5|3
1725355380000|2024-09-03 09:23:00|197748.5|197698.5|197748.5|197698.5|197748.9|197698.9|197748.5|197698.5|13
1725355390000|2024-09-03 09:23:10|197747.1|197697.1|197748.2|197698.2|197748.6|197698.6|197746.9|197696.9|9
1725355400000|2024-09-03 09:23:20|197748.6|197698.6|197748.4|197698.4|197749.3|197699.3|197747.2|197697.2|8
1725355410000|2024-09-03 09:23:30|197746.7|197696.7|197745.7|197695.7|197749.3|197699.3|197744.7|197694.7|6
1725355420000|2024-09-03 09:23:40|197746.8|197696.8|197745.4|197695.4|197746.8|197696.8|197745.4|197695.4|2
1725355430000|2024-09-03 09:23:50|197745.9|197695.9|197700.9|197650.9|197756.4|197706.4|197700.9|197650.9|15
1725355440000|2024-09-03 09:24:00|197701.9|197651.9|197713.8|197663.8|197713.8|197663.8|197701.3|197651.3|17
1725355450000|2024-09-03 09:24:10|197712.5|197662.5|197712.2|197662.2|197713|197663|197710.9|197660.9|18
1725355460000|2024-09-03 09:24:20|197710.9|197660.9|197711|197661|197714.4|197664.4|197710.9|197660.9|12
1725355470000|2024-09-03 09:24:30|197712.2|197662.2|197711|197661|197713.1|197663.1|197711|197661|4
1725355480000|2024-09-03 09:24:40|197711.8|197661.8|197711.9|197661.9|197714.4|197664.4|197711.2|197661.2|13
1725355490000|2024-09-03 09:24:50|197714|197664|197711.6|197661.6|197714.9|197664.9|197710.3|197660.3|16
1725355500000|2024-09-03 09:25:00|197710.8|197660.8|197766.3|197641.3|197772.7|197674.4|197696.1|197639.9|16
1725355510000|2024-09-03 09:25:10|197765.6|197640.6|197711.4|197661.4|197765.6|197671.5|197711.1|197640.6|8
1725355520000|2024-09-03 09:25:20|197711.2|197661.2|197712|197662|197718.2|197668.2|197711.2|197661.2|9
1725355530000|2024-09-03 09:25:30|197713.2|197663.2|197712.4|197662.4|197713.2|197663.2|197711.8|197661.8|7
1725355540000|2024-09-03 09:25:40|197711.3|197661.3|197714.2|197664.2|197714.2|197664.2|197711.3|197661.3|9
1725355550000|2024-09-03 09:25:50|197713.6|197663.6|197687.5|197637.5|197714.5|197664.5|197686.1|197636.1|20
1725355560000|2024-09-03 09:26:00|197686.9|197636.9|197758.3|197708.3|197760.5|197710.5|197670.3|197620.3|22
1725355570000|2024-09-03 09:26:10|197759.8|197709.8|197775.9|197725.9|197778.2|197728.2|197759.8|197709.8|7
1725355580000|2024-09-03 09:26:20|197776.7|197726.7|197763.5|197713.5|197777.8|197727.8|197763.5|197713.5|5
1725355590000|2024-09-03 09:26:30|197763.4|197713.4|197777.2|197727.2|197778.3|197728.3|197762.4|197712.4|5
1725355600000|2024-09-03 09:26:40|197778.5|197728.5|197769.2|197719.2|197781.2|197731.2|197769.2|197719.2|9
1725355610000|2024-09-03 09:26:50|197768.2|197718.2|197749.7|197699.7|197768.9|197718.9|197749.7|197699.7|11
1725355620000|2024-09-03 09:27:00|197749.3|197699.3|197744.3|197694.3|197749.3|197699.3|197713.9|197663.9|26
1725355630000|2024-09-03 09:27:10|197742.7|197692.7|197730.9|197680.9|197744|197694|197726.6|197676.6|20
1725355640000|2024-09-03 09:27:20|197730|197680|197782.5|197732.5|197795|197745|197730|197680|24
1725355650000|2024-09-03 09:27:30|197780.7|197730.7|197779|197729|197780.7|197730.7|197778.4|197728.4|8
1725355660000|2024-09-03 09:27:40|197780.1|197730.1|197800.1|197675.1|197816.2|197735.9|197780.1|197674.6|13
1725355670000|2024-09-03 09:27:50|197805.3|197680.3|197768.3|197718.3|197807.8|197718.3|197768.3|197680.3|11
1725355680000|2024-09-03 09:28:00|197769.6|197719.6|197781.1|197731.1|197782.1|197732.1|197768.2|197718.2|11
1725355690000|2024-09-03 09:28:10|197782.1|197732.1|197778.2|197728.2|197782.1|197732.1|197778.2|197728.2|8
1725355700000|2024-09-03 09:28:20|197780|197730|197756.9|197706.9|197780|197730|197755.7|197705.7|14
1725355710000|2024-09-03 09:28:30|197754.3|197704.3|197761.6|197711.6|197802.5|197712.8|197753.1|197674.8|17
1725355720000|2024-09-03 09:28:40|197762|197712|197764.1|197714.1|197765.1|197715.1|197762|197712|4
1725355730000|2024-09-03 09:28:50|197765.1|197715.1|197762.9|197712.9|197768.1|197718.1|197762.6|197712.6|12
1725355740000|2024-09-03 09:29:00|197763.9|197713.9|197763.4|197713.4|197766|197716|197760.8|197710.8|22
1725355750000|2024-09-03 09:29:10|197764.3|197714.3|197764.8|197714.8|197768|197718|197763.5|197713.5|20
1725355760000|2024-09-03 09:29:20|197765.2|197715.2|197765.7|197715.7|197767.5|197717.5|197765.2|197715.2|13
1725355770000|2024-09-03 09:29:30|197764.7|197714.7|197764.7|197714.7|197764.7|197714.7|197764.7|197714.7|1
1725355780000|2024-09-03 09:29:40|197765.9|197715.9|197765.8|197715.8|197768.3|197718.3|197765.8|197715.8|4
1725355790000|2024-09-03 09:29:50|197766.4|197716.4|197726.5|197601.5|197766.4|197716.4|197684|197600.9|17
1725355800000|2024-09-03 09:30:00|197723.8|197598.8|197727.1|197602.1|197730.3|197605.3|197722.9|197597.9|24
1725355810000|2024-09-03 09:30:10|197722.6|197597.6|197730.2|197605.2|197743.9|197618.9|197690|197565|11
1725355820000|2024-09-03 09:30:20|197693.9|197643.9|197686.5|197636.5|197693.9|197643.9|197686.5|197636.5|5
1725355830000|2024-09-03 09:30:30|197682.3|197632.3|197685.7|197635.7|197687.8|197637.8|197682.3|197632.3|8
1725355840000|2024-09-03 09:30:40|197686.4|197636.4|197746.1|197696.1|197747.5|197697.5|197685.4|197635.4|16
1725355850000|2024-09-03 09:30:50|197747.4|197697.4|197744.9|197694.9|197747.4|197697.4|197744.8|197694.8|6
1725355860000|2024-09-03 09:31:00|197744.6|197694.6|197742.3|197692.3|197744.6|197694.6|197739.4|197689.4|4
1725355870000|2024-09-03 09:31:10|197742.7|197692.7|197765.1|197715.1|197766.7|197716.7|197742.2|197692.2|10
1725355880000|2024-09-03 09:31:20|197766.6|197716.6|197761.6|197711.6|197789.9|197739.9|197761.6|197711.6|11
1725355890000|2024-09-03 09:31:30|197763|197713|197726.2|197601.2|197769.2|197719.2|197725|197600|16
1725355900000|2024-09-03 09:31:40|197726.4|197601.4|197750.3|197625.3|197752.2|197627.2|197726.4|197601.4|7
1725355910000|2024-09-03 09:31:50|197751.8|197626.8|197750.5|197625.5|197751.8|197626.8|197748.4|197623.4|6
1725355920000|2024-09-03 09:32:00|197748.3|197623.3|197758.3|197633.3|197758.3|197633.3|197748.3|197623.3|5
1725355930000|2024-09-03 09:32:10|197757.5|197632.5|197757.7|197632.7|197757.7|197632.7|197753.7|197628.7|11
1725355940000|2024-09-03 09:32:20|197756.4|197631.4|197755.9|197630.9|197756.4|197631.4|197755.9|197630.9|2
1725355950000|2024-09-03 09:32:30|197755.2|197630.2|197755.7|197630.7|197755.7|197630.7|197754|197629|4
1725355960000|2024-09-03 09:32:40|197753.4|197628.4|197753.4|197628.4|197753.4|197628.4|197753.4|197628.4|1
1725355970000|2024-09-03 09:32:50|197751.1|197626.1|197751.2|197626.2|197751.2|197626.2|197747.9|197622.9|3
1725355980000|2024-09-03 09:33:00|197754|197629|197788.6|197663.6|197790.8|197665.8|197754|197629|12
1725355990000|2024-09-03 09:33:10|197787.8|197662.8|197866.8|197741.8|197868.9|197743.9|197787.8|197662.8|21
1725356000000|2024-09-03 09:33:20|197868.6|197743.6|197865.5|197740.5|197870.3|197745.3|197864.4|197739.4|17
1725356010000|2024-09-03 09:33:30|197867.9|197742.9|197890.9|197765.9|197890.9|197765.9|197864.5|197739.5|10
1725356020000|2024-09-03 09:33:40|197890.5|197765.5|197885.7|197760.7|197890.5|197765.5|197884.3|197759.3|15
1725356030000|2024-09-03 09:33:50|197886.8|197761.8|197850.5|197725.5|197887.1|197762.1|197839.3|197714.3|14
1725356040000|2024-09-03 09:34:00|197815.6|197765.6|197837.3|197712.3|197848.7|197765.6|197812.4|197710.4|12
1725356050000|2024-09-03 09:34:10|197834.9|197709.9|197836.8|197711.8|197836.8|197711.8|197834.9|197709.9|2
1725356060000|2024-09-03 09:34:20|197834.7|197709.7|197820.9|197695.9|197837.5|197712.5|197814.8|197689.8|10
1725356070000|2024-09-03 09:34:30|197823.3|197698.3|197827.5|197702.5|197827.5|197702.5|197823.3|197698.3|6
1725356080000|2024-09-03 09:34:40|197831.3|197706.3|197829.3|197704.3|197831.3|197706.3|197829.3|197704.3|2
1725356100000|2024-09-03 09:35:00|197831.7|197706.7|197829.9|197704.9|197831.9|197706.9|197829.9|197704.9|5
1725356110000|2024-09-03 09:35:10|197830.1|197705.1|197830.1|197705.1|197830.1|197705.1|197830.1|197705.1|1
1725356120000|2024-09-03 09:35:20|197827.7|197702.7|197794|197669|197827.7|197702.7|197793.2|197668.2|4
1725356130000|2024-09-03 09:35:30|197792.5|197667.5|197793.6|197668.6|197793.6|197668.6|197791.4|197666.4|4
1725356140000|2024-09-03 09:35:40|197797|197672|197844.6|197719.6|197844.9|197719.9|197797|197672|14
1725356150000|2024-09-03 09:35:50|197844.2|197719.2|197842.2|197717.2|197844.2|197719.2|197841.9|197716.9|8
1725356160000|2024-09-03 09:36:00|197840.7|197715.7|197841|197716|197841|197716|197836.6|197711.6|9
1725356170000|2024-09-03 09:36:10|197842.7|197717.7|197843.2|197718.2|197843.2|197718.2|197842.7|197717.7|2
1725356180000|2024-09-03 09:36:20|197841.5|197716.5|197841.5|197716.5|197841.5|197716.5|197841.5|197716.5|1
1725356190000|2024-09-03 09:36:30|197843.8|197718.8|197839.9|197714.9|197843.8|197718.8|197839.9|197714.9|7
1725356200000|2024-09-03 09:36:40|197840.4|197715.4|197840.9|197715.9|197843.9|197718.9|197835.1|197710.1|11
1725356210000|2024-09-03 09:36:50|197842.6|197717.6|197841|197716|197842.6|197717.6|197841|197716|3
1725356220000|2024-09-03 09:37:00|197842.7|197717.7|197841|197716|197842.7|197717.7|197840.8|197715.8|3
1725356230000|2024-09-03 09:37:10|197841.3|197716.3|197837.2|197712.2|197841.3|197716.3|197837|197712|6
1725356240000|2024-09-03 09:37:20|197837.1|197712.1|197838|197713|197838|197713|197837.1|197712.1|2
1725356250000|2024-09-03 09:37:30|197839|197714|197837|197712|197839|197714|197837|197712|3
1725356260000|2024-09-03 09:37:40|197835.8|197710.8|197835.6|197710.6|197835.8|197710.8|197835.6|197710.6|2
1725356270000|2024-09-03 09:37:50|197833.9|197708.9|197786|197661|197833.9|197708.9|197784|197659|5
1725356290000|2024-09-03 09:38:10|197785.1|197660.1|197774.4|197649.4|197785.1|197660.1|197772|197647|9
1725356300000|2024-09-03 09:38:20|197775.8|197650.8|197779.3|197654.3|197779.3|197654.3|197774.4|197649.4|5
1725356310000|2024-09-03 09:38:30|197779.9|197654.9|197732.9|197682.9|197779.9|197684.7|197732.5|197645.4|19
1725356320000|2024-09-03 09:38:40|197734.1|197684.1|197873.7|197748.7|197909.7|197784.7|197734.1|197684.1|25
1725356330000|2024-09-03 09:38:50|197876.3|197751.3|197890.6|197765.6|197894.3|197769.3|197869.5|197744.5|22
1725356340000|2024-09-03 09:39:00|197891|197766|197893.9|197768.9|197893.9|197768.9|197891|197766|4
1725356350000|2024-09-03 09:39:10|197892.6|197767.6|197892|197767|197894.6|197769.6|197888.6|197763.6|9
1725356360000|2024-09-03 09:39:20|197893.1|197768.1|197917.7|197792.7|197937.4|197812.4|197893.1|197768.1|9
1725356370000|2024-09-03 09:39:30|197919.7|197794.7|197902|197777|197926.7|197801.7|197900.3|197775.3|16
1725356380000|2024-09-03 09:39:40|197902.5|197777.5|197894.3|197769.3|197907.4|197782.4|197894.3|197769.3|11
1725356390000|2024-09-03 09:39:50|197893.6|197768.6|197929.2|197804.2|197929.2|197804.2|197890.9|197765.9|17
1725356400000|2024-09-03 09:40:00|197928.8|197803.8|197929.6|197804.6|197929.6|197804.6|197928.8|197803.8|11
1725356410000|2024-09-03 09:40:10|197929|197804|197924.2|197799.2|197929.4|197804.4|197923.9|197798.9|16
1725356420000|2024-09-03 09:40:20|197923|197798|197896.3|197771.3|197923|197798|197894|197769|5
1725356430000|2024-09-03 09:40:30|197896.5|197771.5|197892.2|197767.2|197899.9|197774.9|197887.9|197762.9|7
1725356440000|2024-09-03 09:40:40|197891.3|197766.3|197891.3|197766.3|197891.3|197766.3|197889.5|197764.5|3
1725356450000|2024-09-03 09:40:50|197892.5|197767.5|197928.8|197803.8|197937|197812|197892.5|197767.5|11
1725356460000|2024-09-03 09:41:00|197928.3|197803.3|197943.4|197818.4|197943.8|197818.8|197928.3|197803.3|13
1725356470000|2024-09-03 09:41:10|197941.3|197816.3|197953.7|197828.7|197953.7|197828.7|197940|197815|13
1725356480000|2024-09-03 09:41:20|197952.3|197827.3|197948.8|197823.8|197953|197828|197948.5|197823.5|8
1725356490000|2024-09-03 09:41:30|197948.5|197823.5|197943.4|197818.4|197948.5|197823.5|197940.2|197815.2|5
1725356500000|2024-09-03 09:41:40|197942.7|197817.7|197943|197818|197944.4|197819.4|197895.9|197770.9|14
1725356510000|2024-09-03 09:41:50|197940.6|197815.6|197957.6|197832.6|197972.1|197847.1|197940.6|197815.6|9
1725356520000|2024-09-03 09:42:00|197963.5|197838.5|197969.4|197844.4|197970.5|197845.5|197963.5|197838.5|10
1725356530000|2024-09-03 09:42:10|197970.8|197845.8|197979.4|197854.4|197984.9|197859.9|197969.5|197844.5|11
1725356540000|2024-09-03 09:42:20|197980.6|197855.6|197977.2|197852.2|197982.3|197857.3|197973.5|197848.5|11
1725356550000|2024-09-03 09:42:30|197978.4|197853.4|197977.1|197852.1|197981.8|197856.8|197972.4|197847.4|11
1725356560000|2024-09-03 09:42:40|197978.4|197853.4|197972.8|197847.8|197980.1|197855.1|197972.8|197847.8|12
1725356570000|2024-09-03 09:42:50|197971.2|197846.2|197968.8|197843.8|197971.2|197846.2|197965.5|197840.5|4
1725356580000|2024-09-03 09:43:00|197969.7|197844.7|197968.1|197843.1|197969.7|197844.7|197968.1|197843.1|3
1725356590000|2024-09-03 09:43:10|197969.5|197844.5|197971.7|197846.7|197978.8|197853.8|197967.2|197842.2|11
1725356600000|2024-09-03 09:43:20|197971.5|197846.5|197971.5|197846.5|197971.7|197846.7|197971.5|197846.5|3
1725356610000|2024-09-03 09:43:30|197971.1|197846.1|197975.8|197850.8|197975.8|197850.8|197971.1|197846.1|7
1725356620000|2024-09-03 09:43:40|197973.3|197848.3|197975.6|197850.6|197977.1|197852.1|197973.3|197848.3|11
1725356630000|2024-09-03 09:43:50|197976.7|197851.7|197978.1|197853.1|197978.8|197853.8|197974.6|197849.6|8
1725356640000|2024-09-03 09:44:00|197978.8|197853.8|197982.2|197857.2|197982.2|197857.2|197978.8|197853.8|11
1725356650000|2024-09-03 09:44:10|197981.2|197856.2|197982.9|197857.9|197982.9|197857.9|197981.2|197856.2|3
1725356660000|2024-09-03 09:44:20|197982.3|197857.3|197975.8|197850.8|197982.3|197857.3|197974.4|197849.4|14
1725356670000|2024-09-03 09:44:30|197974.4|197849.4|197976.8|197851.8|197978.9|197853.9|197974.4|197849.4|7
1725356680000|2024-09-03 09:44:40|197978|197853|197947.4|197822.4|197978|197853|197935.1|197810.1|12
1725356690000|2024-09-03 09:44:50|197947.5|197822.5|197939.7|197814.7|197947.5|197822.5|197934|197809|15
1725356700000|2024-09-03 09:45:00|197941|197816|197965.4|197840.4|197993.2|197868.2|197941|197816|20
1725356710000|2024-09-03 09:45:10|197966.6|197841.6|197964.4|197839.4|197966.6|197841.6|197964.4|197839.4|2
1725356720000|2024-09-03 09:45:20|197966.3|197841.3|197962.7|197837.7|197966.3|197841.3|197962.4|197837.4|5
1725356730000|2024-09-03 09:45:30|197964.3|197839.3|197973.4|197848.4|197975.1|197850.1|197964.3|197839.3|6
1725356740000|2024-09-03 09:45:40|197972.9|197847.9|197973.1|197848.1|197977.6|197852.6|197968|197843|13
1725356750000|2024-09-03 09:45:50|197971.7|197846.7|197970.7|197845.7|197971.7|197846.7|197966.4|197841.4|9
1725356760000|2024-09-03 09:46:00|197970.2|197845.2|197969.8|197844.8|197971.3|197846.3|197968.4|197843.4|7
1725356770000|2024-09-03 09:46:10|197971.8|197846.8|197970|197845|197971.8|197846.8|197969.7|197844.7|4
1725356780000|2024-09-03 09:46:20|197971.8|197846.8|197970.7|197845.7|197971.8|197846.8|197970.7|197845.7|2
1725356790000|2024-09-03 09:46:30|197971.9|197846.9|197977.1|197852.1|197977.1|197852.1|197971.9|197846.9|4
1725356800000|2024-09-03 09:46:40|197976.1|197851.1|197971.4|197846.4|197982.7|197857.7|197970.3|197845.3|9
1725356810000|2024-09-03 09:46:50|197978.9|197853.9|197972.7|197847.7|197978.9|197853.9|197971.3|197846.3|6
1725356820000|2024-09-03 09:47:00|197972.2|197847.2|197959.4|197834.4|197972.2|197847.2|197959.4|197834.4|2
1725356830000|2024-09-03 09:47:10|197958.3|197833.3|197921.9|197796.9|197958.3|197833.3|197917.8|197792.8|16
1725356840000|2024-09-03 09:47:20|197923.4|197798.4|197922.2|197797.2|197924.2|197799.2|197921.9|197796.9|7
1725356850000|2024-09-03 09:47:30|197921.9|197796.9|197923.3|197798.3|197924.3|197799.3|197921.5|197796.5|12
1725356860000|2024-09-03 09:47:40|197923.5|197798.5|197923.7|197798.7|197924.2|197799.2|197921.1|197796.1|21
1725356870000|2024-09-03 09:47:50|197924.2|197799.2|197936.2|197811.2|197936.2|197811.2|197923.7|197798.7|10
1725356880000|2024-09-03 09:48:00|197936.1|197811.1|197936.1|197811.1|197936.1|197811.1|197936.1|197811.1|1
1725356890000|2024-09-03 09:48:10|197934.2|197809.2|197928.6|197803.6|197934.2|197809.2|197927.7|197802.7|13
1725356900000|2024-09-03 09:48:20|197928.8|197803.8|197929.8|197804.8|197929.8|197804.8|197927.8|197802.8|3
1725356910000|2024-09-03 09:48:30|197891.6|197841.6|197891.2|197841.2|197891.6|197841.6|197891.2|197841.2|2
1725356920000|2024-09-03 09:48:40|197890.6|197840.6|197886.5|197836.5|197890.6|197840.6|197886.5|197836.5|4
1725356930000|2024-09-03 09:48:50|197884.2|197834.2|197856.8|197806.8|197884.2|197834.2|197849.6|197799.6|11
1725356940000|2024-09-03 09:49:00|197856|197806|197856|197806|197856|197806|197856|197806|1
1725356950000|2024-09-03 09:49:10|197856.8|197806.8|197887.6|197837.6|197892.4|197842.4|197856|197806|11
1725356960000|2024-09-03 09:49:20|197887.9|197837.9|197888.6|197838.6|197889.7|197839.7|197886.1|197836.1|5
1725356970000|2024-09-03 09:49:30|197886.8|197836.8|197924.9|197799.9|197929.2|197856.9|197857.8|197798.4|18
1725356980000|2024-09-03 09:49:40|197926.5|197801.5|197923|197798|197927.7|197802.7|197920.1|197795.1|10
1725356990000|2024-09-03 09:49:50|197920.7|197795.7|197918.8|197793.8|197922.7|197797.7|197917.9|197792.9|13
1725357000000|2024-09-03 09:50:00|197919.5|197794.5|197920.7|197795.7|197929.1|197804.1|197919.5|197794.5|10
1725357010000|2024-09-03 09:50:10|197917.5|197792.5|197879.6|197754.6|197920.7|197795.7|197877.9|197752.9|8
1725357020000|2024-09-03 09:50:20|197882.2|197757.2|197880.8|197755.8|197883.5|197758.5|197880.8|197755.8|3
1725357030000|2024-09-03 09:50:30|197883.5|197758.5|197878.9|197753.9|197883.5|197758.5|197876.8|197751.8|4
1725357040000|2024-09-03 09:50:40|197880.9|197755.9|197884.9|197759.9|197884.9|197759.9|197880.9|197755.9|4
1725357050000|2024-09-03 09:50:50|197886.6|197761.6|197892.2|197767.2|197892.5|197767.5|197886.6|197761.6|7
1725357060000|2024-09-03 09:51:00|197893.5|197768.5|197900.3|197775.3|197900.3|197775.3|197893.5|197768.5|8
1725357070000|2024-09-03 09:51:10|197899.4|197774.4|197858.9|197808.9|197899.4|197808.9|197858.9|197774.4|2
1725357080000|2024-09-03 09:51:20|197857.9|197807.9|197854.9|197804.9|197857.9|197807.9|197854.9|197804.9|4
1725357090000|2024-09-03 09:51:30|197855.3|197805.3|197855|197805|197856.6|197806.6|197855|197805|4
1725357100000|2024-09-03 09:51:40|197854.9|197804.9|197854.8|197804.8|197856.1|197806.1|197854.8|197804.8|3
1725357110000|2024-09-03 09:51:50|197852.5|197802.5|197860.3|197810.3|197860.3|197810.3|197849.4|197799.4|6
1725357130000|2024-09-03 09:52:10|197859.2|197809.2|197859.2|197809.2|197859.2|197809.2|197859.2|197809.2|1
1725357140000|2024-09-03 09:52:20|197843.4|197793.4|197849.1|197799.1|197850.8|197800.8|197843.4|197793.4|14
1725357150000|2024-09-03 09:52:30|197894.2|197769.2|197888.5|197763.5|197894.2|197769.2|197887.2|197762.2|12
1725357160000|2024-09-03 09:52:40|197850.2|197800.2|197854.6|197804.6|197854.6|197804.6|197847.2|197797.2|9
1725357170000|2024-09-03 09:52:50|197856.7|197806.7|197856.5|197806.5|197856.7|197806.7|197854.2|197804.2|4
1725357180000|2024-09-03 09:53:00|197858.4|197808.4|197852.3|197802.3|197859.7|197809.7|197848.4|197798.4|8
1725357190000|2024-09-03 09:53:10|197851.3|197801.3|197851.3|197801.3|197851.3|197801.3|197851.3|197801.3|1
1725357210000|2024-09-03 09:53:30|197854.1|197804.1|197855.8|197805.8|197855.8|197805.8|197854.1|197804.1|2
1725357220000|2024-09-03 09:53:40|197854.2|197804.2|197878.4|197753.4|197881.4|197804.2|197809.3|197753.4|9
1725357230000|2024-09-03 09:53:50|197871.2|197746.2|197880.6|197755.6|197883.7|197758.7|197869.3|197744.3|19
1725357240000|2024-09-03 09:54:00|197878.2|197753.2|197881.6|197756.6|197882.3|197757.3|197877.6|197752.6|11
1725357250000|2024-09-03 09:54:10|197879.4|197754.4|197881|197756|197881.5|197756.5|197878.4|197753.4|13
1725357260000|2024-09-03 09:54:20|197878.5|197753.5|197883.3|197758.3|197883.3|197758.3|197878.5|197753.5|7
1725357270000|2024-09-03 09:54:30|197884.7|197759.7|197905.9|197780.9|197916.5|197791.5|197884.7|197759.7|9
1725357280000|2024-09-03 09:54:40|197903.4|197778.4|197922.5|197797.5|197922.9|197797.9|197903.4|197778.4|15
1725357290000|2024-09-03 09:54:50|197922.1|197797.1|197922.3|197797.3|197923.3|197798.3|197918.9|197793.9|10
1725357300000|2024-09-03 09:55:00|197915|197790|197911.2|197786.2|197920.3|197795.3|197909.2|197784.2|14
1725357310000|2024-09-03 09:55:10|197912.3|197787.3|197916|197791|197916.4|197791.4|197910.1|197785.1|6
1725357320000|2024-09-03 09:55:20|197913.9|197788.9|197916.4|197791.4|197916.4|197791.4|197913.9|197788.9|2
1725357330000|2024-09-03 09:55:30|197914.5|197789.5|197918.9|197793.9|197918.9|197793.9|197914.5|197789.5|3
1725357340000|2024-09-03 09:55:40|197919.9|197794.9|197893.9|197843.9|197919.9|197845.2|197882.7|197794.9|19
1725357350000|2024-09-03 09:55:50|197893.8|197843.8|197926.7|197801.7|197927.3|197843.8|197892.9|197799.9|6
1725357360000|2024-09-03 09:56:00|197926.4|197801.4|197925.1|197800.1|197926.4|197801.4|197924|197799|3
1725357370000|2024-09-03 09:56:10|197926.2|197801.2|197925.4|197800.4|197926.5|197801.5|197925.4|197800.4|4
1725357380000|2024-09-03 09:56:20|197926.5|197801.5|197922.7|197797.7|197927.5|197802.5|197922.7|197797.7|3
1725357390000|2024-09-03 09:56:30|197921.5|197796.5|197919.7|197794.7|197921.7|197796.7|197919.7|197794.7|3
1725357400000|2024-09-03 09:56:40|197918.5|197793.5|197868.1|197743.1|197918.5|197793.5|197863.9|197738.9|19
1725357410000|2024-09-03 09:56:50|197865.3|197740.3|197832.3|197707.3|197867.9|197742.9|197823.1|197698.1|7
1725357420000|2024-09-03 09:57:00|197833.1|197708.1|197831.1|197706.1|197833.9|197708.9|197829.8|197704.8|6
1725357430000|2024-09-03 09:57:10|197829.9|197704.9|197831.2|197706.2|197831.2|197706.2|197829.9|197704.9|2
1725357450000|2024-09-03 09:57:30|197834.4|197709.4|197838.9|197713.9|197838.9|197713.9|197834.4|197709.4|2
1725357460000|2024-09-03 09:57:40|197840.3|197715.3|197853.8|197728.8|197853.8|197728.8|197840.3|197715.3|14
1725357480000|2024-09-03 09:58:00|197858.8|197733.8|197872.2|197747.2|197878.2|197753.2|197858.8|197733.8|12
1725357490000|2024-09-03 09:58:10|197874.2|197749.2|197936.3|197811.3|197936.3|197811.3|197874.2|197749.2|16
1725357500000|2024-09-03 09:58:20|197936.5|197811.5|197936.1|197811.1|197936.6|197811.6|197933.5|197808.5|12
1725357510000|2024-09-03 09:58:30|197937.3|197812.3|197951.6|197826.6|197951.6|197826.6|197937.3|197812.3|9
1725357520000|2024-09-03 09:58:40|197949.4|197824.4|197951.1|197826.1|197953.1|197828.1|197949.4|197824.4|9
1725357530000|2024-09-03 09:58:50|197952.1|197827.1|197949.6|197824.6|197952.1|197827.1|197948.1|197823.1|6
1725357540000|2024-09-03 09:59:00|197951.6|197826.6|197959.4|197834.4|197959.8|197834.8|197947.2|197822.2|15
1725357550000|2024-09-03 09:59:10|197955.9|197830.9|198009.5|197884.5|198009.9|197884.9|197952|197827|29
1725357560000|2024-09-03 09:59:20|198007.1|197882.1|198015.7|197890.7|198015.7|197890.7|198007.1|197882.1|27
1725357570000|2024-09-03 09:59:30|198014.7|197889.7|198036.8|197911.8|198041.1|197916.1|198011.9|197886.9|25
1725357580000|2024-09-03 09:59:40|198036.5|197911.5|198038.5|197913.5|198040.8|197915.8|198036.5|197911.5|16
1725357590000|2024-09-03 09:59:50|198040.8|197915.8|198038.7|197913.7|198040.8|197915.8|198038.3|197913.3|5
1725357600000|2024-09-03 10:00:00|198040.3|197915.3|198041.2|197916.2|198050.6|197925.6|198038.1|197913.1|7
1725357610000|2024-09-03 10:00:10|198038.1|197913.1|198037.2|197912.2|198038.1|197913.1|198037.2|197912.2|5
1725357620000|2024-09-03 10:00:20|198037.1|197912.1|198031.7|197906.7|198037.1|197912.1|198031|197906|7
1725357630000|2024-09-03 10:00:30|198034.1|197909.1|198036.7|197911.7|198037.4|197912.4|198034.1|197909.1|6
1725357640000|2024-09-03 10:00:40|198039.3|197914.3|198040.4|197915.4|198041.9|197916.9|198039.3|197914.3|3
1725357650000|2024-09-03 10:00:50|198042.3|197917.3|198040.7|197915.7|198042.7|197917.7|198040.7|197915.7|6
1725357660000|2024-09-03 10:01:00|198040.9|197915.9|198040.6|197915.6|198040.9|197915.9|198040.6|197915.6|3
1725357670000|2024-09-03 10:01:10|198040.8|197915.8|198102.2|197977.2|198102.2|197977.2|198040.8|197915.8|27
1725357680000|2024-09-03 10:01:20|198096.9|197971.9|198137.7|198012.7|198139.2|198014.2|198096.8|197971.8|27
1725357690000|2024-09-03 10:01:30|198138.1|198013.1|198161|198036|198172.5|198047.5|198118.2|197993.2|36
1725357700000|2024-09-03 10:01:40|198160.5|198035.5|198149.6|198024.6|198173.3|198048.3|198146.2|198021.2|34
1725357710000|2024-09-03 10:01:50|198148.6|198023.6|198145.1|198020.1|198148.6|198023.6|198143.4|198018.4|6
1725357720000|2024-09-03 10:02:00|198145.4|198020.4|198169.9|198044.9|198189.2|198064.2|198143.8|198018.8|25
1725357730000|2024-09-03 10:02:10|198166.2|198041.2|198162|198037|198166.8|198041.8|198162|198037|13
1725357740000|2024-09-03 10:02:20|198161.3|198036.3|198155.1|198030.1|198169.8|198044.8|198154.5|198029.5|9
1725357750000|2024-09-03 10:02:30|198157.9|198032.9|198116.8|197991.8|198173.6|198048.6|198116.8|197991.8|25
1725357770000|2024-09-03 10:02:50|198117.3|197992.3|198116.8|197991.8|198117.8|197992.8|198116.8|197991.8|4
1725357780000|2024-09-03 10:03:00|198117.2|197992.2|198125.2|198000.2|198125.2|198000.2|198116.9|197991.9|3
1725357790000|2024-09-03 10:03:10|198139.4|198014.4|198110|197985|198139.4|198014.4|198103.3|197978.3|10
1725357800000|2024-09-03 10:03:20|198108.1|197983.1|198128.7|198003.7|198142|198017|198092.7|197967.7|23
1725357810000|2024-09-03 10:03:30|198127.3|198002.3|198132.5|198007.5|198137.8|198012.8|198122|197997|15
1725357820000|2024-09-03 10:03:40|198134.4|198009.4|198140|198015|198143.4|198018.4|198132.5|198007.5|11
1725357830000|2024-09-03 10:03:50|198142|198017|198136.2|198011.2|198142|198017|198136.2|198011.2|5
1725357840000|2024-09-03 10:04:00|198134.4|198009.4|198170.1|198045.1|198175.3|198050.3|198129.2|198004.2|15
1725357850000|2024-09-03 10:04:10|198172.8|198047.8|198159.6|198034.6|198176.6|198051.6|198159.6|198034.6|8
1725357860000|2024-09-03 10:04:20|198159|198034|198175.4|198050.4|198192.1|198067.1|198144.9|198019.9|9
1725357870000|2024-09-03 10:04:30|198176.4|198051.4|198166.4|198041.4|198183.5|198058.5|198166.4|198041.4|14
1725357880000|2024-09-03 10:04:40|198166.3|198041.3|198197.8|198072.8|198197.8|198072.8|198166.3|198041.3|24
1725357890000|2024-09-03 10:04:50|198194.4|198069.4|198195.2|198070.2|198197.9|198072.9|198193.2|198068.2|27
1725357900000|2024-09-03 10:05:00|198197.9|198072.9|198171.4|198046.4|198198.6|198073.6|198170.7|198045.7|17
1725357910000|2024-09-03 10:05:10|198174.7|198049.7|198169.8|198044.8|198174.7|198049.7|198162.4|198037.4|12
1725357920000|2024-09-03 10:05:20|198170.4|198045.4|198173.2|198048.2|198178.9|198053.9|198170.1|198045.1|15
1725357930000|2024-09-03 10:05:30|198173.9|198048.9|198178.5|198053.5|198179.3|198054.3|198172|198047|6
1725357940000|2024-09-03 10:05:40|198178.2|198053.2|198171.8|198046.8|198178.8|198053.8|198171.8|198046.8|15
1725357950000|2024-09-03 10:05:50|198171.4|198046.4|198173.7|198048.7|198173.7|198048.7|198171.4|198046.4|3
1725357960000|2024-09-03 10:06:00|198173.1|198048.1|198141|198016|198174.6|198049.6|198137.7|198012.7|17
1725357970000|2024-09-03 10:06:10|198138.2|198013.2|198121.6|197996.6|198138.9|198013.9|198121.6|197996.6|8
1725357980000|2024-09-03 10:06:20|198113.2|197988.2|198118.7|197993.7|198118.7|197993.7|198113.2|197988.2|7
1725357990000|2024-09-03 10:06:30|198116.5|197991.5|198104.6|197979.6|198116.5|197991.5|198102.4|197977.4|9
1725358000000|2024-09-03 10:06:40|198102.2|197977.2|198104.7|197979.7|198104.7|197979.7|198102.2|197977.2|4
1725358010000|2024-09-03 10:06:50|198109.1|197984.1|198108.1|197983.1|198113.3|197988.3|198108.1|197983.1|9
1725358020000|2024-09-03 10:07:00|198107.9|197982.9|198112.2|197987.2|198112.2|197987.2|198107.9|197982.9|4
1725358030000|2024-09-03 10:07:10|198110.2|197985.2|198133.1|198008.1|198163|198038|198103.7|197978.7|24
1725358040000|2024-09-03 10:07:20|198133.6|198008.6|198136.2|198011.2|198137.8|198012.8|198129.2|198004.2|13
1725358050000|2024-09-03 10:07:30|198136.8|198011.8|198140.9|198015.9|198142.9|198017.9|198136.8|198011.8|4
1725358060000|2024-09-03 10:07:40|198139.4|198014.4|198138.7|198013.7|198139.4|198014.4|198134.2|198009.2|4
1725358070000|2024-09-03 10:07:50|198137.8|198012.8|198131.6|198006.6|198138.3|198013.3|198131.6|198006.6|9
1725358080000|2024-09-03 10:08:00|198136.7|198011.7|198101|197976|198136.8|198011.8|198101|197976|10
1725358090000|2024-09-03 10:08:10|198105.3|197980.3|198105.3|197980.3|198105.3|197980.3|198105.3|197980.3|1
1725358100000|2024-09-03 10:08:20|198102.3|197977.3|198083.5|197958.5|198102.3|197977.3|198080.9|197955.9|21
1725358110000|2024-09-03 10:08:30|198082.2|197957.2|198069.1|197944.1|198082.2|197957.2|198069.1|197944.1|22
1725358120000|2024-09-03 10:08:40|198071.5|197946.5|198074.6|197949.6|198074.6|197949.6|198069.1|197944.1|4
1725358130000|2024-09-03 10:08:50|198072.8|197947.8|198085.5|197960.5|198086.6|197961.6|198072.6|197947.6|14
1725358140000|2024-09-03 10:09:00|198082.8|197957.8|198080.4|197955.4|198084.2|197959.2|198080.4|197955.4|8
1725358150000|2024-09-03 10:09:10|198079.9|197954.9|198079.9|197954.9|198079.9|197954.9|198079.9|197954.9|1
1725358160000|2024-09-03 10:09:20|198080.3|197955.3|198072.1|197947.1|198080.3|197955.3|198071.8|197946.8|10
1725358170000|2024-09-03 10:09:30|198074.6|197949.6|198073.6|197948.6|198074.6|197949.6|198073.6|197948.6|2
1725358180000|2024-09-03 10:09:40|198073.5|197948.5|198075.4|197950.4|198075.4|197950.4|198070.5|197945.5|14
1725358190000|2024-09-03 10:09:50|198079.9|197954.9|198072.2|197947.2|198083.7|197958.7|198071.7|197946.7|8
1725358200000|2024-09-03 10:10:00|198073.1|197948.1|198070.2|197945.2|198073.1|197948.1|198070.2|197945.2|14
1725358210000|2024-09-03 10:10:10|198071.5|197946.5|198073.3|197948.3|198073.3|197948.3|198071.5|197946.5|6
1725358220000|2024-09-03 10:10:20|198073|197948|198077.8|197952.8|198077.8|197952.8|198068.5|197943.5|15
1725358230000|2024-09-03 10:10:30|198077.4|197952.4|198077.4|197952.4|198077.4|197952.4|198077.4|197952.4|1
1725358240000|2024-09-03 10:10:40|198079.8|197954.8|198120.7|197995.7|198122.1|197997.1|198079.8|197954.8|6
1725358250000|2024-09-03 10:10:50|198120|197995|198146.1|198021.1|198146.1|198021.1|198120|197995|7
1725358260000|2024-09-03 10:11:00|198147.4|198022.4|198205.8|198080.8|198232.6|198107.6|198147.4|198022.4|27
1725358270000|2024-09-03 10:11:10|198210.4|198085.4|198207.7|198082.7|198213.6|198088.6|198203.4|198078.4|14
1725358280000|2024-09-03 10:11:20|198209.5|198084.5|198152.2|198027.2|198209.5|198084.5|198147.4|198022.4|8
1725358290000|2024-09-03 10:11:30|198153.8|198028.8|198174.8|198049.8|198174.8|198049.8|198147.2|198022.2|13
1725358300000|2024-09-03 10:11:40|198176.4|198051.4|198173.4|198048.4|198176.4|198051.4|198171.5|198046.5|3
1725358310000|2024-09-03 10:11:50|198175.6|198050.6|198170.3|198045.3|198175.6|198050.6|198159.2|198034.2|5
1725358320000|2024-09-03 10:12:00|198172|198047|198184.7|198059.7|198184.7|198059.7|198172|198047|15
1725358330000|2024-09-03 10:12:10|198182.2|198057.2|198181.5|198056.5|198185.8|198060.8|198179.5|198054.5|7
1725358340000|2024-09-03 10:12:20|198184.4|198059.4|198184.4|198059.4|198184.4|198059.4|198184.4|198059.4|1
1725358350000|2024-09-03 10:12:30|198182.7|198057.7|198183|198058|198183|198058|198181.3|198056.3|4
1725358360000|2024-09-03 10:12:40|198181.2|198056.2|198182.2|198057.2|198182.8|198057.8|198179.7|198054.7|9
1725358370000|2024-09-03 10:12:50|198177.9|198052.9|198177.9|198052.9|198177.9|198052.9|198177.9|198052.9|1
1725358380000|2024-09-03 10:13:00|198178.4|198053.4|198217.3|198092.3|198224.6|198099.6|198178.4|198053.4|11
1725358390000|2024-09-03 10:13:10|198216.9|198091.9|198202.8|198077.8|198216.9|198091.9|198186.5|198061.5|13
1725358400000|2024-09-03 10:13:20|198199.9|198074.9|198182.3|198057.3|198202.8|198077.8|198182.3|198057.3|8
1725358410000|2024-09-03 10:13:30|198184.3|198059.3|198204.9|198079.9|198205.5|198080.5|198181.6|198056.6|15
1725358420000|2024-09-03 10:13:40|198204.7|198079.7|198204.9|198079.9|198204.9|198079.9|198203.1|198078.1|3
1725358430000|2024-09-03 10:13:50|198205|198080|198180.6|198055.6|198205|198080|198180.6|198055.6|8
1725358440000|2024-09-03 10:14:00|198184.5|198059.5|198179.9|198054.9|198184.5|198059.5|198177|198052|18
1725358450000|2024-09-03 10:14:10|198177.4|198052.4|198177.7|198052.7|198179.9|198054.9|198177.4|198052.4|4
1725358460000|2024-09-03 10:14:20|198181.5|198056.5|198171.3|198046.3|198181.5|198056.5|198162|198037|6
1725358470000|2024-09-03 10:14:30|198168.8|198043.8|198169.9|198044.9|198170.9|198045.9|198166.4|198041.4|8
1725358480000|2024-09-03 10:14:40|198169.8|198044.8|198167.5|198042.5|198169.8|198044.8|198164.4|198039.4|6
1725358490000|2024-09-03 10:14:50|198167.4|198042.4|198169.3|198044.3|198169.3|198044.3|198167.3|198042.3|3
1725358500000|2024-09-03 10:15:00|198169.2|198044.2|198164.9|198039.9|198169.2|198044.2|198164.9|198039.9|4
1725358510000|2024-09-03 10:15:10|198168.5|198043.5|198172|198047|198172|198047|198162.5|198037.5|8
1725358520000|2024-09-03 10:15:20|198171.8|198046.8|198097.5|197972.5|198171.8|198046.8|198096.7|197971.7|12
1725358530000|2024-09-03 10:15:30|198093.5|197968.5|198095.8|197970.8|198109.6|197984.6|198093.5|197968.5|20
1725358540000|2024-09-03 10:15:40|198094.4|197969.4|198120.5|197995.5|198136.6|198011.6|198094.4|197969.4|19
1725358550000|2024-09-03 10:15:50|198118.2|197993.2|198120.5|197995.5|198120.7|197995.7|198118.2|197993.2|3
1725358560000|2024-09-03 10:16:00|198117.9|197992.9|198133|198008|198138.9|198013.9|198117.9|197992.9|25
1725358570000|2024-09-03 10:16:10|198132.9|198007.9|198132.9|198007.9|198138.6|198013.6|198131.8|198006.8|14
1725358580000|2024-09-03 10:16:20|198132.6|198007.6|198130.5|198005.5|198132.9|198007.9|198130.1|198005.1|6
1725358590000|2024-09-03 10:16:30|198129|198004|198130.9|198005.9|198137|198012|198129|198004|6
1725358600000|2024-09-03 10:16:40|198163.3|198038.3|198147.6|198022.6|198164.3|198039.3|198126.9|198001.9|16
1725358610000|2024-09-03 10:16:50|198146.8|198021.8|198138.8|198013.8|198146.8|198021.8|198137|198012|7
1725358620000|2024-09-03 10:17:00|198142.5|198017.5|198153.2|198028.2|198158.1|198033.1|198142.5|198017.5|11
1725358630000|2024-09-03 10:17:10|198151|198026|198178.9|198053.9|198178.9|198053.9|198130.8|198005.8|20
1725358640000|2024-09-03 10:17:20|198174.9|198049.9|198191.9|198066.9|198193.8|198068.8|198174.9|198049.9|5
1725358650000|2024-09-03 10:17:30|198191.7|198066.7|198191.7|198066.7|198191.7|198066.7|198191.7|198066.7|1
1725358660000|2024-09-03 10:17:40|198193.6|198068.6|198177.4|198052.4|198205.1|198080.1|198174|198049|9
1725358670000|2024-09-03 10:17:50|198180.5|198055.5|198158.4|198033.4|198180.5|198055.5|198157|198032|15
1725358680000|2024-09-03 10:18:00|198158.7|198033.7|198153|198028|198158.7|198033.7|198153|198028|7
1725358690000|2024-09-03 10:18:10|198149.1|198024.1|198119.7|197994.7|198149.1|198024.1|198119.7|197994.7|12
1725358700000|2024-09-03 10:18:20|198121.1|197996.1|198230.5|198105.5|198235.2|198110.2|198121.1|197996.1|19
1725358710000|2024-09-03 10:18:30|198232.7|198107.7|198229.9|198104.9|198232.7|198107.7|198229.9|198104.9|4
1725358720000|2024-09-03 10:18:40|198228.2|198103.2|198226.9|198101.9|198230.4|198105.4|198224.9|198099.9|9
1725358730000|2024-09-03 10:18:50|198228.9|198103.9|198231.8|198106.8|198234.7|198109.7|198227.6|198102.6|11
1725358740000|2024-09-03 10:19:00|198235.3|198110.3|198235.4|198110.4|198247.9|198122.9|198232.6|198107.6|7
1725358750000|2024-09-03 10:19:10|198236.8|198111.8|198220.8|198095.8|198236.8|198111.8|198216.6|198091.6|9
1725358760000|2024-09-03 10:19:20|198218.3|198093.3|198212|198087|198219.2|198094.2|198204.6|198079.6|13
1725358770000|2024-09-03 10:19:30|198209.5|198084.5|198206.2|198081.2|198215.7|198090.7|198206.2|198081.2|6
1725358780000|2024-09-03 10:19:40|198203.7|198078.7|198203.3|198078.3|198203.7|198078.7|198203.3|198078.3|2
1725358790000|2024-09-03 10:19:50|198202.5|198077.5|198207.1|198082.1|198212.9|198087.9|198200.5|198075.5|5
1725358800000|2024-09-03 10:20:00|198210.1|198085.1|198209.9|198084.9|198210.4|198085.4|198207.5|198082.5|5
1725358810000|2024-09-03 10:20:10|198212.9|198087.9|198222.9|198097.9|198222.9|198097.9|198210.4|198085.4|11
1725358820000|2024-09-03 10:20:20|198224.9|198099.9|198216.6|198091.6|198226.5|198101.5|198214.2|198089.2|13
1725358830000|2024-09-03 10:20:30|198217.5|198092.5|198224.4|198099.4|198224.4|198099.4|198215.3|198090.3|7
1725358840000|2024-09-03 10:20:40|198223.2|198098.2|198190.3|198065.3|198223.2|198098.2|198190.3|198065.3|8
1725358850000|2024-09-03 10:20:50|198192.9|198067.9|198195.5|198070.5|198205.6|198080.6|198190.6|198065.6|10
1725358860000|2024-09-03 10:21:00|198198.3|198073.3|198203.5|198078.5|198212.4|198087.4|198198.3|198073.3|5
1725358870000|2024-09-03 10:21:10|198200.9|198075.9|198203.3|198078.3|198203.3|198078.3|198200.9|198075.9|2
1725358880000|2024-09-03 10:21:20|198203.2|198078.2|198192.8|198067.8|198203.2|198078.2|198191.3|198066.3|14
1725358890000|2024-09-03 10:21:30|198194.1|198069.1|198193.2|198068.2|198194.1|198069.1|198193.2|198068.2|2
1725358900000|2024-09-03 10:21:40|198192.8|198067.8|198191.6|198066.6|198194.4|198069.4|198191.6|198066.6|6
1725358910000|2024-09-03 10:21:50|198190.8|198065.8|198190.3|198065.3|198191.5|198066.5|198189|198064|5
1725358920000|2024-09-03 10:22:00|198191|198066|198188.1|198063.1|198191|198066|198185.4|198060.4|3
1725358930000|2024-09-03 10:22:10|198189.6|198064.6|198189.7|198064.7|198189.7|198064.7|198188.2|198063.2|4
1725358940000|2024-09-03 10:22:20|198188.1|198063.1|198187.3|198062.3|198188.1|198063.1|198184|198059|6
1725358950000|2024-09-03 10:22:30|198185.3|198060.3|198188.6|198063.6|198188.6|198063.6|198185.1|198060.1|5
1725358960000|2024-09-03 10:22:40|198189.1|198064.1|198216.4|198091.4|198216.4|198091.4|198189.1|198064.1|13
1725358970000|2024-09-03 10:22:50|198217.1|198092.1|198220.7|198095.7|198220.7|198095.7|198217.1|198092.1|5
1725358980000|2024-09-03 10:23:00|198221.4|198096.4|198205.3|198080.3|198221.7|198096.7|198201.4|198076.4|10
1725358990000|2024-09-03 10:23:10|198206.3|198081.3|198210.9|198085.9|198210.9|198085.9|198206.3|198081.3|3
1725359000000|2024-09-03 10:23:20|198209.9|198084.9|198200.5|198075.5|198209.9|198084.9|198200.5|198075.5|6
1725359010000|2024-09-03 10:23:30|198202|198077|198209.2|198084.2|198209.2|198084.2|198201|198076|9
1725359020000|2024-09-03 10:23:40|198205.9|198080.9|198206.9|198081.9|198209.3|198084.3|198204.4|198079.4|8
1725359030000|2024-09-03 10:23:50|198208.7|198083.7|198198.8|198073.8|198209.7|198084.7|198197.8|198072.8|6
1725359040000|2024-09-03 10:24:00|198202.3|198077.3|198207.6|198082.6|198210.2|198085.2|198202.3|198077.3|8
1725359050000|2024-09-03 10:24:10|198206.7|198081.7|198207.6|198082.6|198207.6|198082.6|198206.7|198081.7|4
1725359060000|2024-09-03 10:24:20|198207|198082|198210.4|198085.4|198210.6|198085.6|198207|198082|6
1725359070000|2024-09-03 10:24:30|198208.3|198083.3|198271.8|198146.8|198287.9|198162.9|198208.3|198083.3|21
1725359080000|2024-09-03 10:24:40|198270.7|198145.7|198281.1|198156.1|198284.4|198159.4|198264.2|198139.2|10
1725359090000|2024-09-03 10:24:50|198279.6|198154.6|198264.9|198139.9|198279.6|198154.6|198259.2|198134.2|10
1725359100000|2024-09-03 10:25:00|198264.7|198139.7|198232.9|198107.9|198264.7|198139.7|198232.9|198107.9|11
1725359110000|2024-09-03 10:25:10|198231.5|198106.5|198219.8|198094.8|198231.5|198106.5|198214.5|198089.5|13
1725359120000|2024-09-03 10:25:20|198221.2|198096.2|198217.3|198092.3|198221.2|198096.2|198215.6|198090.6|4
1725359130000|2024-09-03 10:25:30|198214.2|198089.2|198216.5|198091.5|198216.7|198091.7|198214.2|198089.2|3
1725359140000|2024-09-03 10:25:40|198214|198089|198211.4|198086.4|198214.1|198089.1|198211.4|198086.4|3
1725359150000|2024-09-03 10:25:50|198212.1|198087.1|198213.4|198088.4|198219.7|198094.7|198210.9|198085.9|11
1725359160000|2024-09-03 10:26:00|198216.7|198091.7|198219.7|198094.7|198219.7|198094.7|198215|198090|6
1725359170000|2024-09-03 10:26:10|198218.1|198093.1|198217.7|198092.7|198220|198095|198214.7|198089.7|13
1725359180000|2024-09-03 10:26:20|198219.6|198094.6|198217.9|198092.9|198219.6|198094.6|198215.1|198090.1|10
1725359190000|2024-09-03 10:26:30|198220.5|198095.5|198215|198090|198220.5|198095.5|198214.8|198089.8|7
1725359200000|2024-09-03 10:26:40|198215.8|198090.8|198234.2|198109.2|198248.4|198123.4|198215.8|198090.8|7
1725359210000|2024-09-03 10:26:50|198236.3|198111.3|198235.9|198110.9|198236.5|198111.5|198234.8|198109.8|7
1725359230000|2024-09-03 10:27:10|198236.9|198111.9|198236.9|198111.9|198236.9|198111.9|198236.9|198111.9|1
1725359240000|2024-09-03 10:27:20|198238.2|198113.2|198230.2|198105.2|198238.2|198113.2|198230.2|198105.2|6
1725359250000|2024-09-03 10:27:30|198231.4|198106.4|198231.2|198106.2|198231.4|198106.4|198230.2|198105.2|4
1725359260000|2024-09-03 10:27:40|198232.5|198107.5|198217.2|198092.2|198232.5|198107.5|198210.6|198085.6|17
1725359270000|2024-09-03 10:27:50|198215.6|198090.6|198214.6|198089.6|198215.6|198090.6|198212.6|198087.6|7
1725359280000|2024-09-03 10:28:00|198213.1|198088.1|198217.9|198092.9|198217.9|198092.9|198213.1|198088.1|4
1725359290000|2024-09-03 10:28:10|198218.2|198093.2|198221.2|198096.2|198222.4|198097.4|198217.7|198092.7|10
1725359300000|2024-09-03 10:28:20|198222.7|198097.7|198224.9|198099.9|198225.1|198100.1|198215.5|198090.5|20
1725359310000|2024-09-03 10:28:30|198223.5|198098.5|198224.8|198099.8|198225.4|198100.4|198223.3|198098.3|12
1725359320000|2024-09-03 10:28:40|198223|198098|198223.6|198098.6|198226.4|198101.4|198221.5|198096.5|17
1725359330000|2024-09-03 10:28:50|198220.4|198095.4|198221.2|198096.2|198222.1|198097.1|198220.4|198095.4|6
1725359340000|2024-09-03 10:29:00|198221.8|198096.8|198222.7|198097.7|198223.1|198098.1|198221.8|198096.8|5
1725359350000|2024-09-03 10:29:10|198224|198099|198223.5|198098.5|198224|198099|198223.5|198098.5|3
1725359360000|2024-09-03 10:29:20|198222|198097|198241.8|198116.8|198245.1|198120.1|198219.8|198094.8|15
1725359370000|2024-09-03 10:29:30|198239.4|198114.4|198240|198115|198244|198119|198237.4|198112.4|15
1725359380000|2024-09-03 10:29:40|198238.5|198113.5|198245.4|198120.4|198245.4|198120.4|198238.5|198113.5|5
1725359390000|2024-09-03 10:29:50|198248.2|198123.2|198249.2|198124.2|198249.2|198124.2|198247|198122|4
1725359400000|2024-09-03 10:30:00|198248.1|198123.1|198265.8|198140.8|198265.9|198140.9|198246.8|198121.8|15
1725359410000|2024-09-03 10:30:10|198265|198140|198263.4|198138.4|198272|198147|198254.5|198129.5|17
1725359420000|2024-09-03 10:30:20|198264.5|198139.5|198275.5|198150.5|198275.5|198150.5|198264|198139|7
1725359430000|2024-09-03 10:30:30|198273.2|198148.2|198271.8|198146.8|198275.5|198150.5|198259.4|198134.4|8
1725359440000|2024-09-03 10:30:40|198273|198148|198273.4|198148.4|198273.4|198148.4|198273|198148|2
1725359450000|2024-09-03 10:30:50|198271.4|198146.4|198261.9|198136.9|198271.4|198146.4|198256.7|198131.7|8
1725359460000|2024-09-03 10:31:00|198262.8|198137.8|198257.1|198132.1|198262.8|198137.8|198250.7|198125.7|12
1725359470000|2024-09-03 10:31:10|198256.4|198131.4|198248.2|198123.2|198256.4|198131.4|198248.2|198123.2|6
1725359480000|2024-09-03 10:31:20|198249.7|198124.7|198250.8|198125.8|198250.8|198125.8|198246.6|198121.6|22
1725359490000|2024-09-03 10:31:30|198249.4|198124.4|198249.1|198124.1|198250.8|198125.8|198248|198123|16
1725359500000|2024-09-03 10:31:40|198250.4|198125.4|198249.9|198124.9|198254|198129|198247.8|198122.8|6
1725359510000|2024-09-03 10:31:50|198249.8|198124.8|198288.9|198163.9|198288.9|198163.9|198249.8|198124.8|4
1725359520000|2024-09-03 10:32:00|198290.7|198165.7|198300.1|198175.1|198318.1|198193.1|198290.7|198165.7|7
1725359540000|2024-09-03 10:32:20|198301.2|198176.2|198301.2|198176.2|198301.2|198176.2|198301.2|198176.2|1
1725359550000|2024-09-03 10:32:30|198300.5|198175.5|198300.9|198175.9|198300.9|198175.9|198300.5|198175.5|2
1725359560000|2024-09-03 10:32:40|198299.2|198174.2|198296.4|198171.4|198300.6|198175.6|198296|198171|6
1725359570000|2024-09-03 10:32:50|198298.6|198173.6|198298.4|198173.4|198298.6|198173.6|198296.1|198171.1|7
1725359580000|2024-09-03 10:33:00|198299.9|198174.9|198295.7|198170.7|198299.9|198174.9|198295.7|198170.7|2
1725359590000|2024-09-03 10:33:10|198297|198172|198295.2|198170.2|198297|198172|198295.2|198170.2|3
1725359610000|2024-09-03 10:33:30|198293.4|198168.4|198295|198170|198295|198170|198293.4|198168.4|2
1725359620000|2024-09-03 10:33:40|198293.4|198168.4|198293.1|198168.1|198293.4|198168.4|198290.2|198165.2|5
1725359630000|2024-09-03 10:33:50|198296.9|198171.9|198298.7|198173.7|198298.7|198173.7|198296.9|198171.9|2
1725359640000|2024-09-03 10:34:00|198297.1|198172.1|198324.7|198199.7|198327|198202|198296.3|198171.3|7
1725359650000|2024-09-03 10:34:10|198324.9|198199.9|198335.9|198210.9|198335.9|198210.9|198324.9|198199.9|7
1725359660000|2024-09-03 10:34:20|198335.8|198210.8|198339.9|198214.9|198343.4|198218.4|198333|198208|8
1725359680000|2024-09-03 10:34:40|198340.1|198215.1|198337.6|198212.6|198340.1|198215.1|198332.7|198207.7|5
1725359690000|2024-09-03 10:34:50|198338|198213|198338|198213|198338|198213|198338|198213|1
1725359710000|2024-09-03 10:35:10|198336.3|198211.3|198336.3|198211.3|198336.3|198211.3|198336.3|198211.3|1
1725359720000|2024-09-03 10:35:20|198302.7|198252.7|198303.7|198253.7|198303.7|198253.7|198302.7|198252.7|2
1725359730000|2024-09-03 10:35:30|198301.9|198251.9|198301.9|198251.9|198301.9|198251.9|198301.9|198251.9|1
1725359740000|2024-09-03 10:35:40|198302.3|198252.3|198302.3|198252.3|198303.5|198253.5|198302.3|198252.3|3
1725359750000|2024-09-03 10:35:50|198302.4|198252.4|198302.4|198252.4|198302.4|198252.4|198302.4|198252.4|1
1725359760000|2024-09-03 10:36:00|198305.9|198255.9|198342.4|198217.4|198342.4|198255.9|198305.9|198214.7|4
1725359770000|2024-09-03 10:36:10|198341.3|198216.3|198393.8|198268.8|198397.5|198272.5|198341.3|198216.3|8
1725359780000|2024-09-03 10:36:20|198392.6|198267.6|198386.6|198261.6|198392.6|198267.6|198385.2|198260.2|3
1725359790000|2024-09-03 10:36:30|198388.6|198263.6|198388.2|198263.2|198388.6|198263.6|198386.6|198261.6|3
1725359800000|2024-09-03 10:36:40|198386.6|198261.6|198392.6|198267.6|198392.6|198267.6|198386.6|198261.6|4
1725359810000|2024-09-03 10:36:50|198392.5|198267.5|198344.5|198219.5|198394.9|198269.9|198338.9|198213.9|5
1725359820000|2024-09-03 10:37:00|198346.5|198221.5|198349.6|198224.6|198349.6|198224.6|198346.5|198221.5|5
1725359830000|2024-09-03 10:37:10|198347.6|198222.6|198351|198226|198351.6|198226.6|198344.4|198219.4|16
1725359840000|2024-09-03 10:37:20|198349.7|198224.7|198348.6|198223.6|198350|198225|198346.6|198221.6|12
1725359850000|2024-09-03 10:37:30|198349.8|198224.8|198346.9|198221.9|198349.8|198224.8|198345.4|198220.4|4
1725359860000|2024-09-03 10:37:40|198346.8|198221.8|198327.9|198202.9|198349.1|198224.1|198327.2|198202.2|16
1725359870000|2024-09-03 10:37:50|198324.1|198199.1|198328.5|198203.5|198328.5|198203.5|198324.1|198199.1|2
1725359880000|2024-09-03 10:38:00|198329.2|198204.2|198330.8|198205.8|198330.8|198205.8|198329.2|198204.2|2
1725359890000|2024-09-03 10:38:10|198330.5|198205.5|198325.5|198200.5|198330.5|198205.5|198325.5|198200.5|3
1725359900000|2024-09-03 10:38:20|198324.3|198199.3|198308.2|198183.2|198324.3|198199.3|198306.6|198181.6|5
1725359910000|2024-09-03 10:38:30|198307.7|198182.7|198317.8|198192.8|198317.8|198192.8|198307.7|198182.7|11
1725359920000|2024-09-03 10:38:40|198319.1|198194.1|198320.7|198195.7|198320.7|198195.7|198319.1|198194.1|2
1725359930000|2024-09-03 10:38:50|198320.9|198195.9|198350.5|198225.5|198360.8|198235.8|198320.9|198195.9|7
1725359940000|2024-09-03 10:39:00|198351.3|198226.3|198352.9|198227.9|198356.3|198231.3|198351.3|198226.3|9
1725359950000|2024-09-03 10:39:10|198354.2|198229.2|198358|198233|198358|198233|198354.2|198229.2|3
1725359960000|2024-09-03 10:39:20|198359|198234|198366.8|198241.8|198376.5|198251.5|198359|198234|18
1725359970000|2024-09-03 10:39:30|198368|198243|198368.5|198243.5|198368.5|198243.5|198368|198243|2
1725359980000|2024-09-03 10:39:40|198369|198244|198370.2|198245.2|198370.2|198245.2|198369|198244|2
1725360000000|2024-09-03 10:40:00|198371.9|198246.9|198369.5|198244.5|198372.8|198247.8|198369.5|198244.5|12
1725360010000|2024-09-03 10:40:10|198371|198246|198369.5|198244.5|198371|198246|198369.5|198244.5|6
1725360020000|2024-09-03 10:40:20|198370.7|198245.7|198367.5|198242.5|198370.8|198245.8|198367.5|198242.5|11
1725360030000|2024-09-03 10:40:30|198363.5|198238.5|198361.8|198236.8|198363.5|198238.5|198361.8|198236.8|3
1725360040000|2024-09-03 10:40:40|198361.3|198236.3|198353.3|198228.3|198362.1|198237.1|198353.3|198228.3|6
1725360050000|2024-09-03 10:40:50|198355.2|198230.2|198356.5|198231.5|198356.5|198231.5|198355.1|198230.1|6
1725360060000|2024-09-03 10:41:00|198355.1|198230.1|198357.4|198232.4|198367.1|198242.1|198355.1|198230.1|8
1725360070000|2024-09-03 10:41:10|198352.6|198227.6|198349.6|198224.6|198352.6|198227.6|198346.2|198221.2|6
1725360080000|2024-09-03 10:41:20|198347.3|198222.3|198349.4|198224.4|198349.5|198224.5|198347.2|198222.2|8
1725360090000|2024-09-03 10:41:30|198346.1|198221.1|198349.8|198224.8|198349.8|198224.8|198346.1|198221.1|13
1725360100000|2024-09-03 10:41:40|198347.4|198222.4|198350|198225|198350|198225|198347.4|198222.4|11
1725360110000|2024-09-03 10:41:50|198347.7|198222.7|198293.9|198168.9|198349.8|198224.8|198293.4|198168.4|14
1725360120000|2024-09-03 10:42:00|198297.9|198172.9|198298.8|198173.8|198302.4|198177.4|198297.9|198172.9|4
1725360130000|2024-09-03 10:42:10|198297.6|198172.6|198297.8|198172.8|198297.8|198172.8|198293.4|198168.4|6
1725360140000|2024-09-03 10:42:20|198297.2|198172.2|198296.9|198171.9|198297.2|198172.2|198292.9|198167.9|3
1725360160000|2024-09-03 10:42:40|198298.9|198173.9|198298.9|198173.9|198298.9|198173.9|198298.9|198173.9|1
1725360170000|2024-09-03 10:42:50|198298.8|198173.8|198298.7|198173.7|198298.8|198173.8|198298.7|198173.7|2
1725360180000|2024-09-03 10:43:00|198292.8|198167.8|198298|198173|198298|198173|198292.8|198167.8|3
1725360190000|2024-09-03 10:43:10|198304.6|198179.6|198304.6|198179.6|198304.6|198179.6|198304.6|198179.6|1
1725360200000|2024-09-03 10:43:20|198299.2|198174.2|198293.4|198168.4|198299.2|198174.2|198293.4|198168.4|2
1725360210000|2024-09-03 10:43:30|198296.2|198171.2|198331.4|198206.4|198332.6|198207.6|198296.2|198171.2|15
1725360220000|2024-09-03 10:43:40|198328.6|198203.6|198321.1|198196.1|198330.6|198205.6|198321.1|198196.1|4
1725360230000|2024-09-03 10:43:50|198320.6|198195.6|198316.9|198191.9|198320.9|198195.9|198316|198191|8
1725360240000|2024-09-03 10:44:00|198318.9|198193.9|198321.1|198196.1|198321.1|198196.1|198318.9|198193.9|3
1725360250000|2024-09-03 10:44:10|198323|198198|198365.3|198240.3|198365.3|198240.3|198318.4|198193.4|11
1725360260000|2024-09-03 10:44:20|198363.2|198238.2|198365.3|198240.3|198365.3|198240.3|198363.2|198238.2|2
1725360270000|2024-09-03 10:44:30|198368.7|198243.7|198374.2|198249.2|198378.3|198253.3|198368.7|198243.7|11
1725360280000|2024-09-03 10:44:40|198373.1|198248.1|198415.5|198290.5|198429.2|198304.2|198373.1|198248.1|20
1725360290000|2024-09-03 10:44:50|198403.5|198278.5|198427.3|198302.3|198428.6|198303.6|198403.5|198278.5|15
1725360300000|2024-09-03 10:45:00|198428.4|198303.4|198432.8|198307.8|198435.4|198310.4|198428.4|198303.4|9
1725360310000|2024-09-03 10:45:10|198436|198311|198426.4|198301.4|198436|198311|198426.3|198301.3|13
1725360320000|2024-09-03 10:45:20|198429|198304|198435.7|198310.7|198435.7|198310.7|198423.6|198298.6|8
1725360330000|2024-09-03 10:45:30|198435.1|198310.1|198436.2|198311.2|198436.2|198311.2|198435.1|198310.1|2
1725360340000|2024-09-03 10:45:40|198435.5|198310.5|198433.1|198308.1|198435.5|198310.5|198432.4|198307.4|4
1725360350000|2024-09-03 10:45:50|198432.6|198307.6|198413.4|198288.4|198433.1|198308.1|198411.3|198286.3|14
1725360360000|2024-09-03 10:46:00|198413.1|198288.1|198371.5|198246.5|198413.2|198288.2|198360|198235|16
1725360370000|2024-09-03 10:46:10|198370.9|198245.9|198377.1|198252.1|198377.3|198252.3|198370.9|198245.9|16
1725360380000|2024-09-03 10:46:20|198375.9|198250.9|198375.5|198250.5|198377|198252|198375.5|198250.5|8
1725360390000|2024-09-03 10:46:30|198376.3|198251.3|198377.3|198252.3|198378|198253|198375.2|198250.2|10
1725360400000|2024-09-03 10:46:40|198376.7|198251.7|198372.8|198247.8|198376.7|198251.7|198367.6|198242.6|9
1725360410000|2024-09-03 10:46:50|198372.4|198247.4|198372.4|198247.4|198372.4|198247.4|198372.4|198247.4|1
1725360420000|2024-09-03 10:47:00|198373.9|198248.9|198375|198250|198375|198250|198373.9|198248.9|3
1725360440000|2024-09-03 10:47:20|198376.9|198251.9|198377.9|198252.9|198377.9|198252.9|198376.9|198251.9|2
1725360450000|2024-09-03 10:47:30|198376.7|198251.7|198375.4|198250.4|198376.7|198251.7|198375.4|198250.4|3
1725360460000|2024-09-03 10:47:40|198376.7|198251.7|198395.8|198270.8|198403.2|198278.2|198376.7|198251.7|12
1725360470000|2024-09-03 10:47:50|198396.4|198271.4|198395.9|198270.9|198399.8|198274.8|198393.7|198268.7|11
1725360480000|2024-09-03 10:48:00|198393.9|198268.9|198397.3|198272.3|198397.3|198272.3|198388|198263|5
1725360490000|2024-09-03 10:48:10|198398.9|198273.9|198395.5|198270.5|198400.1|198275.1|198392.2|198267.2|8
1725360500000|2024-09-03 10:48:20|198393.9|198268.9|198395.2|198270.2|198395.3|198270.3|198393.6|198268.6|4
1725360520000|2024-09-03 10:48:40|198396|198271|198395.2|198270.2|198398.4|198273.4|198393.3|198268.3|6
1725360530000|2024-09-03 10:48:50|198393|198268|198395|198270|198395|198270|198393|198268|5
1725360540000|2024-09-03 10:49:00|198393.5|198268.5|198403.7|198278.7|198404.1|198279.1|198379.2|198254.2|4
1725360550000|2024-09-03 10:49:10|198403.6|198278.6|198403.6|198278.6|198403.6|198278.6|198403.6|198278.6|1
1725360570000|2024-09-03 10:49:30|198405.2|198280.2|198406.5|198281.5|198407.7|198282.7|198405.2|198280.2|4
1725360580000|2024-09-03 10:49:40|198406.4|198281.4|198409.2|198284.2|198409.2|198284.2|198406.4|198281.4|3
1725360590000|2024-09-03 10:49:50|198406.9|198281.9|198404.9|198279.9|198406.9|198281.9|198403.8|198278.8|4
1725360600000|2024-09-03 10:50:00|198400.3|198275.3|198405.1|198280.1|198415.1|198290.1|198400.3|198275.3|8
1725360610000|2024-09-03 10:50:10|198395.4|198270.4|198401.7|198276.7|198411.4|198286.4|198395.4|198270.4|22
1725360620000|2024-09-03 10:50:20|198401.1|198276.1|198405.2|198280.2|198405.3|198280.3|198400.9|198275.9|8
1725360630000|2024-09-03 10:50:30|198406.4|198281.4|198406.4|198281.4|198406.4|198281.4|198406.4|198281.4|1
1725360650000|2024-09-03 10:50:50|198409.2|198284.2|198386.9|198261.9|198409.2|198284.2|198385.5|198260.5|10
1725360660000|2024-09-03 10:51:00|198385.7|198260.7|198418.4|198293.4|198418.4|198293.4|198385.7|198260.7|14
1725360670000|2024-09-03 10:51:10|198419.7|198294.7|198408.4|198283.4|198419.7|198294.7|198408.1|198283.1|10
1725360680000|2024-09-03 10:51:20|198409.5|198284.5|198410.9|198285.9|198411.5|198286.5|198408.2|198283.2|15
1725360690000|2024-09-03 10:51:30|198409.6|198284.6|198410.8|198285.8|198412.3|198287.3|198409.5|198284.5|15
1725360700000|2024-09-03 10:51:40|198412.4|198287.4|198409.8|198284.8|198412.4|198287.4|198409.8|198284.8|14
1725360710000|2024-09-03 10:51:50|198410.9|198285.9|198418.7|198293.7|198426.6|198301.6|198410.8|198285.8|13
1725360720000|2024-09-03 10:52:00|198416.3|198291.3|198432|198307|198445.2|198320.2|198415.3|198290.3|23
1725360740000|2024-09-03 10:52:20|198430|198305|198425|198300|198433.6|198308.6|198425|198300|7
1725360750000|2024-09-03 10:52:30|198427.2|198302.2|198425.6|198300.6|198427.6|198302.6|198419.7|198294.7|14
1725360760000|2024-09-03 10:52:40|198409.3|198284.3|198432.2|198307.2|198437.3|198312.3|198407.1|198282.1|11
1725360770000|2024-09-03 10:52:50|198432.7|198307.7|198427.4|198302.4|198432.7|198307.7|198425.9|198300.9|6
1725360780000|2024-09-03 10:53:00|198431.2|198306.2|198416|198291|198431.2|198306.2|198411|198286|5
1725360790000|2024-09-03 10:53:10|198414.8|198289.8|198307.2|198182.2|198415.9|198290.9|198302.7|198177.7|9
1725360800000|2024-09-03 10:53:20|198305.4|198180.4|198249.7|198124.7|198306.8|198181.8|198249.7|198124.7|18
1725360810000|2024-09-03 10:53:30|198249.2|198124.2|198271.4|198146.4|198276.7|198151.7|198245.2|198120.2|16
1725360820000|2024-09-03 10:53:40|198271|198146|198270.5|198145.5|198273.3|198148.3|198270.5|198145.5|3
1725360830000|2024-09-03 10:53:50|198264.1|198139.1|198317.3|198192.3|198317.3|198192.3|198264.1|198139.1|10
1725360840000|2024-09-03 10:54:00|198315.7|198190.7|198310.6|198185.6|198315.7|198190.7|198309.7|198184.7|7
1725360850000|2024-09-03 10:54:10|198311|198186|198313.6|198188.6|198314.1|198189.1|198311|198186|7
1725360860000|2024-09-03 10:54:20|198312|198187|198308.8|198183.8|198314|198189|198308|198183|4
1725360870000|2024-09-03 10:54:30|198310|198185|198323.8|198198.8|198323.8|198198.8|198310|198185|7
1725360880000|2024-09-03 10:54:40|198376.7|198251.7|198387|198262|198387.6|198262.6|198373.2|198248.2|12
1725360890000|2024-09-03 10:54:50|198383.4|198258.4|198382.6|198257.6|198386.3|198261.3|198380.3|198255.3|5
1725360900000|2024-09-03 10:55:00|198382.3|198257.3|198376.4|198251.4|198387.3|198262.3|198374|198249|13
1725360910000|2024-09-03 10:55:10|198374.1|198249.1|198292.7|198242.7|198374.1|198254.6|198290.6|198240.6|14
1725360920000|2024-09-03 10:55:20|198292.8|198242.8|198294.2|198244.2|198295.7|198245.7|198287.8|198237.8|12
1725360930000|2024-09-03 10:55:30|198293.5|198243.5|198295.2|198245.2|198297.3|198247.3|198288.5|198238.5|9
1725360940000|2024-09-03 10:55:40|198294.3|198244.3|198292.1|198242.1|198295.4|198245.4|198292.1|198242.1|6
1725360950000|2024-09-03 10:55:50|198290.7|198240.7|198287.2|198237.2|198293|198243|198286.2|198236.2|10
1725360960000|2024-09-03 10:56:00|198286.8|198236.8|198282.4|198232.4|198288.2|198238.2|198281.3|198231.3|11
1725360970000|2024-09-03 10:56:10|198283.6|198233.6|198320.3|198270.3|198320.3|198270.3|198283.6|198233.6|13
1725360980000|2024-09-03 10:56:20|198322.5|198272.5|198348|198298|198351.4|198301.4|198318.8|198268.8|13
1725360990000|2024-09-03 10:56:30|198349.3|198299.3|198349.9|198299.9|198351.2|198301.2|198349.3|198299.3|6
1725361000000|2024-09-03 10:56:40|198348.7|198298.7|198354.4|198304.4|198355.5|198305.5|198348.7|198298.7|9
1725361010000|2024-09-03 10:56:50|198353.4|198303.4|198355.5|198305.5|198355.5|198305.5|198353.4|198303.4|16
1725361020000|2024-09-03 10:57:00|198356.6|198306.6|198362.5|198312.5|198362.5|198312.5|198355.3|198305.3|5
1725361030000|2024-09-03 10:57:10|198363.5|198313.5|198364.1|198314.1|198364.1|198314.1|198363.5|198313.5|2
1725361040000|2024-09-03 10:57:20|198366.5|198316.5|198467.3|198342.3|198470|198345|198366.5|198316.5|22
1725361050000|2024-09-03 10:57:30|198465.7|198340.7|198467.3|198342.3|198469.1|198344.1|198465.7|198340.7|8
1725361060000|2024-09-03 10:57:40|198465.6|198340.6|198463.4|198338.4|198465.6|198340.6|198461.8|198336.8|11
1725361070000|2024-09-03 10:57:50|198465.3|198340.3|198464.6|198339.6|198467.6|198342.6|198464.6|198339.6|7
1725361080000|2024-09-03 10:58:00|198460.2|198335.2|198451.4|198326.4|198460.2|198335.2|198449.9|198324.9|12
1725361090000|2024-09-03 10:58:10|198452.8|198327.8|198456.5|198331.5|198456.5|198331.5|198450.7|198325.7|6
1725361100000|2024-09-03 10:58:20|198454.6|198329.6|198489.8|198364.8|198494.3|198369.3|198453.3|198328.3|19
1725361110000|2024-09-03 10:58:30|198492.5|198367.5|198500.3|198375.3|198500.3|198375.3|198492.5|198367.5|12
1725361120000|2024-09-03 10:58:40|198501.6|198376.6|198505.3|198380.3|198507.2|198382.2|198500.8|198375.8|24
1725361130000|2024-09-03 10:58:50|198504.2|198379.2|198520.4|198395.4|198522.9|198397.9|198503.2|198378.2|16
1725361140000|2024-09-03 10:59:00|198518.7|198393.7|198519.6|198394.6|198519.9|198394.9|198518.6|198393.6|5
1725361160000|2024-09-03 10:59:20|198521.8|198396.8|198536.1|198411.1|198536.8|198411.8|198521.8|198396.8|14
1725361170000|2024-09-03 10:59:30|198533.7|198408.7|198544.1|198419.1|198544.1|198419.1|198533|198408|29
1725361180000|2024-09-03 10:59:40|198542.7|198417.7|198543|198418|198543|198418|198538.2|198413.2|21
1725361190000|2024-09-03 10:59:50|198540.8|198415.8|198510.8|198385.8|198541.7|198416.7|198505.4|198380.4|30
1725361200000|2024-09-03 11:00:00|198504.6|198379.6|198522.9|198397.9|198522.9|198434.6|198474.4|198379.6|21
1725361210000|2024-09-03 11:00:10|198523.4|198398.4|198518.9|198393.9|198523.4|198398.4|198517.8|198392.8|5
1725361230000|2024-09-03 11:00:30|198520.2|198395.2|198519.8|198394.8|198520.2|198395.2|198519.8|198394.8|3
1725361240000|2024-09-03 11:00:40|198482.5|198432.5|198519.9|198394.9|198522.2|198432.5|198480.8|198392.6|8
1725361260000|2024-09-03 11:01:00|198521|198396|198526.6|198401.6|198527.6|198402.6|198518.6|198393.6|13
1725361270000|2024-09-03 11:01:10|198525.4|198400.4|198526.4|198401.4|198526.5|198401.5|198525|198400|7
1725361280000|2024-09-03 11:01:20|198525|198400|198527.2|198402.2|198527.5|198402.5|198524.6|198399.6|7
1725361290000|2024-09-03 11:01:30|198525.8|198400.8|198527.9|198402.9|198529|198404|198525.8|198400.8|8
1725361300000|2024-09-03 11:01:40|198526.2|198401.2|198512.1|198387.1|198528.9|198403.9|198507.2|198382.2|15
1725361310000|2024-09-03 11:01:50|198512.9|198387.9|198519.4|198394.4|198519.4|198394.4|198512.9|198387.9|3
1725361320000|2024-09-03 11:02:00|198517.8|198392.8|198522.6|198397.6|198522.7|198397.7|198517.6|198392.6|7
1725361330000|2024-09-03 11:02:10|198521|198396|198520.1|198395.1|198521.4|198396.4|198512|198387|12
1725361340000|2024-09-03 11:02:20|198522.1|198397.1|198518.1|198393.1|198525.5|198400.5|198509.6|198384.6|9
1725361350000|2024-09-03 11:02:30|198521.3|198396.3|198511.2|198386.2|198521.3|198396.3|198511.2|198386.2|8
1725361360000|2024-09-03 11:02:40|198512.6|198387.6|198528.1|198403.1|198528.1|198403.1|198512.6|198387.6|8
1725361370000|2024-09-03 11:02:50|198526|198401|198523.9|198398.9|198528|198403|198523.4|198398.4|8
1725361380000|2024-09-03 11:03:00|198524.5|198399.5|198498.9|198373.9|198524.5|198399.5|198494.6|198369.6|15
1725361390000|2024-09-03 11:03:10|198498.1|198373.1|198465.6|198340.6|198498.1|198373.1|198465.6|198340.6|9
1725361400000|2024-09-03 11:03:20|198465.1|198340.1|198470.2|198345.2|198470.2|198345.2|198465.1|198340.1|3
1725361410000|2024-09-03 11:03:30|198467.9|198342.9|198461.6|198336.6|198467.9|198342.9|198458.2|198333.2|7
1725361420000|2024-09-03 11:03:40|198461.2|198336.2|198463.1|198338.1|198467.4|198342.4|198461.1|198336.1|9
1725361430000|2024-09-03 11:03:50|198460.4|198335.4|198473.3|198348.3|198482.9|198357.9|198454.7|198329.7|10
1725361440000|2024-09-03 11:04:00|198474.8|198349.8|198474.8|198349.8|198474.8|198349.8|198473.1|198348.1|5
1725361450000|2024-09-03 11:04:10|198472.5|198347.5|198474.5|198349.5|198474.5|198349.5|198472.2|198347.2|6
1725361460000|2024-09-03 11:04:20|198472.8|198347.8|198475.2|198350.2|198475.2|198350.2|198469.8|198344.8|7
1725361470000|2024-09-03 11:04:30|198476.4|198351.4|198478|198353|198478|198353|198476.4|198351.4|2
1725361480000|2024-09-03 11:04:40|198476.6|198351.6|198474.5|198349.5|198476.6|198351.6|198474.5|198349.5|5
1725361490000|2024-09-03 11:04:50|198475.6|198350.6|198475.5|198350.5|198475.6|198350.6|198475.5|198350.5|2
1725361500000|2024-09-03 11:05:00|198472.6|198347.6|198480.7|198355.7|198480.7|198355.7|198462.6|198337.6|3
1725361510000|2024-09-03 11:05:10|198480.6|198355.6|198482|198357|198482.5|198357.5|198480.4|198355.4|5
1725361520000|2024-09-03 11:05:20|198484.2|198359.2|198508.3|198458.3|198513.7|198463.7|198484.2|198359.2|17
1725361530000|2024-09-03 11:05:30|198506.6|198456.6|198546.3|198421.3|198550.7|198465.3|198506.1|198421.3|10
1725361540000|2024-09-03 11:05:40|198546.9|198421.9|198522.9|198397.9|198546.9|198421.9|198519.9|198394.9|9
1725361550000|2024-09-03 11:05:50|198523.4|198398.4|198529.3|198404.3|198532|198407|198523|198398|12
1725361560000|2024-09-03 11:06:00|198530.3|198405.3|198530.2|198405.2|198533.5|198408.5|198527|198402|15
1725361570000|2024-09-03 11:06:10|198529.6|198404.6|198603.4|198478.4|198604.7|198479.7|198521.6|198396.6|17
1725361580000|2024-09-03 11:06:20|198604.2|198479.2|198606.4|198481.4|198606.4|198481.4|198603.3|198478.3|5
1725361590000|2024-09-03 11:06:30|198607|198482|198612|198487|198612|198487|198607|198482|5
1725361610000|2024-09-03 11:06:50|198610.3|198485.3|198611.7|198486.7|198611.7|198486.7|198610.3|198485.3|2
1725361620000|2024-09-03 11:07:00|198612.9|198487.9|198651.2|198526.2|198651.9|198526.9|198612.8|198487.8|9
1725361630000|2024-09-03 11:07:10|198650.9|198525.9|198639.6|198514.6|198650.9|198525.9|198639.6|198514.6|8
1725361640000|2024-09-03 11:07:20|198641|198516|198641|198516|198641|198516|198641|198516|1
1725361650000|2024-09-03 11:07:30|198640|198515|198649.6|198524.6|198650.3|198525.3|198640|198515|12
1725361660000|2024-09-03 11:07:40|198649.3|198524.3|198649.3|198524.3|198649.3|198524.3|198649.3|198524.3|1
1725361670000|2024-09-03 11:07:50|198648|198523|198639.3|198514.3|198649.5|198524.5|198639.1|198514.1|11
1725361680000|2024-09-03 11:08:00|198638.2|198513.2|198643.3|198518.3|198644.4|198519.4|198634.4|198509.4|11
1725361690000|2024-09-03 11:08:10|198644.4|198519.4|198643.4|198518.4|198644.7|198519.7|198642.3|198517.3|10
1725361700000|2024-09-03 11:08:20|198644.5|198519.5|198643.1|198518.1|198644.5|198519.5|198643.1|198518.1|4
1725361710000|2024-09-03 11:08:30|198644.1|198519.1|198643.3|198518.3|198644.9|198519.9|198643.3|198518.3|3
1725361720000|2024-09-03 11:08:40|198640.9|198515.9|198650.9|198525.9|198650.9|198525.9|198636|198511|13
1725361730000|2024-09-03 11:08:50|198650|198525|198641.6|198516.6|198650|198525|198641.6|198516.6|7
1725361740000|2024-09-03 11:09:00|198642.6|198517.6|198635.8|198510.8|198642.6|198517.6|198616.6|198491.6|10
1725361750000|2024-09-03 11:09:10|198638.1|198513.1|198639.9|198514.9|198639.9|198514.9|198633.7|198508.7|7
1725361760000|2024-09-03 11:09:20|198639|198514|198640.3|198515.3|198640.3|198515.3|198639|198514|4
1725361770000|2024-09-03 11:09:30|198639.6|198514.6|198639.3|198514.3|198642.6|198517.6|198637.2|198512.2|8
1725361780000|2024-09-03 11:09:40|198641.3|198516.3|198567.7|198442.7|198641.3|198516.3|198548.7|198423.7|22
1725361790000|2024-09-03 11:09:50|198566.5|198441.5|198576.5|198451.5|198578.4|198453.4|198563.5|198438.5|10
1725361800000|2024-09-03 11:10:00|198574.9|198449.9|198577.4|198452.4|198578.1|198453.1|198567|198442|11
1725361810000|2024-09-03 11:10:10|198576.1|198451.1|198605.6|198480.6|198610.1|198485.1|198576.1|198451.1|21
1725361820000|2024-09-03 11:10:20|198597.2|198472.2|198600.9|198475.9|198600.9|198475.9|198594.5|198469.5|12
1725361830000|2024-09-03 11:10:30|198600.8|198475.8|198592|198467|198606.6|198481.6|198590.9|198465.9|11
1725361840000|2024-09-03 11:10:40|198589.7|198464.7|198578.5|198453.5|198591.8|198466.8|198578.5|198453.5|6
1725361850000|2024-09-03 11:10:50|198581|198456|198582.5|198457.5|198582.5|198457.5|198580.7|198455.7|4
1725361860000|2024-09-03 11:11:00|198580|198455|198583.1|198458.1|198583.5|198458.5|198580|198455|6
1725361870000|2024-09-03 11:11:10|198580|198455|198585.6|198460.6|198588|198463|198579.2|198454.2|13
1725361880000|2024-09-03 11:11:20|198582.8|198457.8|198586.3|198536.3|198629.5|198536.3|198578.4|198453.4|17
1725361890000|2024-09-03 11:11:30|198585.3|198535.3|198585.2|198535.2|198587.9|198537.9|198585.2|198535.2|5
1725361900000|2024-09-03 11:11:40|198586.1|198536.1|198600.5|198550.5|198601.7|198551.7|198571.3|198521.3|13
1725361910000|2024-09-03 11:11:50|198599.5|198549.5|198598.7|198548.7|198602.6|198552.6|198597.8|198547.8|15
1725361920000|2024-09-03 11:12:00|198587.5|198537.5|198569.5|198519.5|198590|198540|198568.2|198518.2|10
1725361930000|2024-09-03 11:12:10|198568|198518|198570|198445|198579.5|198518|198567.1|198442.1|15
1725361940000|2024-09-03 11:12:20|198571.7|198446.7|198570.1|198445.1|198571.7|198446.7|198570.1|198445.1|2
1725361950000|2024-09-03 11:12:30|198574.5|198449.5|198577|198452|198586.2|198461.2|198574.5|198449.5|7
1725361960000|2024-09-03 11:12:40|198574.4|198449.4|198573|198448|198579.2|198454.2|198571.7|198446.7|10
1725361980000|2024-09-03 11:13:00|198570.3|198445.3|198572.4|198447.4|198573.8|198448.8|198570.3|198445.3|5
1725361990000|2024-09-03 11:13:10|198573.7|198448.7|198579.8|198454.8|198579.8|198454.8|198573.7|198448.7|2
1725362000000|2024-09-03 11:13:20|198579|198454|198574.3|198449.3|198580.3|198455.3|198574.3|198449.3|5
1725362010000|2024-09-03 11:13:30|198575.6|198450.6|198604|198479|198605.7|198480.7|198575.6|198450.6|18
1725362020000|2024-09-03 11:13:40|198604.1|198479.1|198612.3|198487.3|198612.3|198487.3|198604.1|198479.1|6
1725362030000|2024-09-03 11:13:50|198611.6|198486.6|198611.6|198486.6|198611.6|198486.6|198611.6|198486.6|1
1725362040000|2024-09-03 11:14:00|198612.3|198487.3|198608.6|198483.6|198612.3|198487.3|198608.5|198483.5|5
1725362050000|2024-09-03 11:14:10|198609.2|198484.2|198639.6|198514.6|198642.8|198517.8|198608.7|198483.7|15
1725362060000|2024-09-03 11:14:20|198641.9|198516.9|198646|198521|198660.6|198535.6|198616.4|198491.4|14
1725362070000|2024-09-03 11:14:30|198652|198527|198651.2|198526.2|198658.7|198533.7|198651.2|198526.2|6
1725362080000|2024-09-03 11:14:40|198649.9|198524.9|198649.9|198524.9|198649.9|198524.9|198649.9|198524.9|1
1725362090000|2024-09-03 11:14:50|198648.6|198523.6|198633.6|198508.6|198648.6|198523.6|198626.6|198501.6|10
1725362100000|2024-09-03 11:15:00|198631.3|198506.3|198634.6|198509.6|198639.7|198514.7|198626.1|198501.1|13
1725362110000|2024-09-03 11:15:10|198633.1|198508.1|198643|198518|198644.3|198519.3|198632.9|198507.9|22
1725362120000|2024-09-03 11:15:20|198641.7|198516.7|198643.6|198518.6|198643.6|198518.6|198641.7|198516.7|6
1725362130000|2024-09-03 11:15:30|198642.2|198517.2|198643.2|198518.2|198643.5|198518.5|198642.2|198517.2|3
1725362140000|2024-09-03 11:15:40|198642.8|198517.8|198641.3|198516.3|198643.1|198518.1|198641.3|198516.3|5
1725362150000|2024-09-03 11:15:50|198640.6|198515.6|198635.5|198510.5|198640.6|198515.6|198627.6|198502.6|6
1725362160000|2024-09-03 11:16:00|198635.6|198510.6|198626.2|198501.2|198636.3|198511.3|198624.2|198499.2|7
1725362170000|2024-09-03 11:16:10|198626|198501|198624.6|198499.6|198629.4|198504.4|198624.6|198499.6|19
1725362180000|2024-09-03 11:16:20|198625.3|198500.3|198625.3|198500.3|198625.3|198500.3|198624.9|198499.9|3
1725362190000|2024-09-03 11:16:30|198624.8|198499.8|198624.4|198499.4|198626.2|198501.2|198624.4|198499.4|11
1725362200000|2024-09-03 11:16:40|198624.8|198499.8|198641.9|198516.9|198643.3|198518.3|198615.7|198490.7|12
1725362210000|2024-09-03 11:16:50|198641.8|198516.8|198644.2|198519.2|198644.2|198519.2|198641.8|198516.8|4
1725362230000|2024-09-03 11:17:10|198646.2|198521.2|198646.2|198521.2|198646.2|198521.2|198644.8|198519.8|3
1725362240000|2024-09-03 11:17:20|198645.5|198520.5|198645.5|198520.5|198645.5|198520.5|198645.5|198520.5|1
1725362260000|2024-09-03 11:17:40|198650.8|198525.8|198650.8|198525.8|198650.8|198525.8|198650.8|198525.8|1
1725362270000|2024-09-03 11:17:50|198650.7|198525.7|198649.4|198524.4|198650.7|198525.7|198649.4|198524.4|2
1725362280000|2024-09-03 11:18:00|198648.4|198523.4|198645|198520|198648.4|198523.4|198638.3|198513.3|11
1725362290000|2024-09-03 11:18:10|198645.5|198520.5|198728|198603|198728|198603|198645.5|198520.5|15
1725362300000|2024-09-03 11:18:20|198725.4|198600.4|198724.3|198599.3|198727.9|198602.9|198724.3|198599.3|6
1725362310000|2024-09-03 11:18:30|198726|198601|198724.1|198599.1|198727.4|198602.4|198724.1|198599.1|4
1725362320000|2024-09-03 11:18:40|198723.9|198598.9|198724.1|198599.1|198724.1|198599.1|198723.9|198598.9|2
1725362330000|2024-09-03 11:18:50|198723.3|198598.3|198770.4|198645.4|198771.9|198646.9|198723.3|198598.3|15
1725362340000|2024-09-03 11:19:00|198769.4|198644.4|198776.6|198651.6|198776.6|198651.6|198769.4|198644.4|3
1725362350000|2024-09-03 11:19:10|198777.1|198652.1|198795.4|198670.4|198795.4|198670.4|198768.2|198643.2|8
1725362360000|2024-09-03 11:19:20|198799.2|198674.2|198804.8|198679.8|198804.8|198679.8|198797.3|198672.3|10
1725362370000|2024-09-03 11:19:30|198804.1|198679.1|198817.9|198692.9|198829.9|198704.9|198804.1|198679.1|18
1725362380000|2024-09-03 11:19:40|198825.2|198700.2|198823.2|198698.2|198825.2|198700.2|198819.7|198694.7|13
1725362390000|2024-09-03 11:19:50|198809.3|198684.3|198811.2|198686.2|198841.4|198716.4|198809.3|198684.3|16
1725362400000|2024-09-03 11:20:00|198809.6|198684.6|198822.3|198697.3|198825.7|198700.7|198809|198684|12
1725362410000|2024-09-03 11:20:10|198820.3|198695.3|198765.7|198715.7|198820.3|198717.1|198765.3|198683.8|10
1725362420000|2024-09-03 11:20:20|198765.3|198715.3|198764.4|198714.4|198767.6|198717.6|198764.4|198714.4|12
1725362440000|2024-09-03 11:20:40|198763.8|198713.8|198697.2|198647.2|198763.8|198713.8|198696.3|198646.3|12
1725362450000|2024-09-03 11:20:50|198695.3|198645.3|198694.7|198644.7|198695.3|198645.3|198694.7|198644.7|3
1725362460000|2024-09-03 11:21:00|198693.5|198643.5|198692.3|198567.3|198694.2|198644.2|198647.6|198567.3|16
1725362470000|2024-09-03 11:21:10|198690.3|198565.3|198723.1|198598.1|198723.1|198598.1|198688.3|198563.3|19
1725362480000|2024-09-03 11:21:20|198730.4|198605.4|198810.8|198685.8|198810.8|198685.8|198729|198604|18
1725362490000|2024-09-03 11:21:30|198812.1|198687.1|198812.1|198687.1|198812.1|198687.1|198812.1|198687.1|1
1725362510000|2024-09-03 11:21:50|198815.2|198690.2|198813.5|198688.5|198816.5|198691.5|198813.5|198688.5|5
1725362520000|2024-09-03 11:22:00|198812.4|198687.4|198816.6|198691.6|198817.9|198692.9|198812.2|198687.2|8
1725362530000|2024-09-03 11:22:10|198817.8|198692.8|198831.4|198706.4|198834.4|198709.4|198817.8|198692.8|12
1725362540000|2024-09-03 11:22:20|198833.4|198708.4|198839.5|198714.5|198842.8|198717.8|198831.7|198706.7|7
1725362550000|2024-09-03 11:22:30|198837.7|198712.7|198850|198725|198863.5|198738.5|198837.7|198712.7|11
1725362560000|2024-09-03 11:22:40|198849|198724|198847.4|198722.4|198849|198724|198841.6|198716.6|6
1725362570000|2024-09-03 11:22:50|198848|198723|198852.8|198727.8|198852.8|198727.8|198847.3|198722.3|6
1725362580000|2024-09-03 11:23:00|198849.3|198724.3|198848.2|198723.2|198849.3|198724.3|198848.2|198723.2|2
1725362590000|2024-09-03 11:23:10|198848.1|198723.1|198848.1|198723.1|198848.1|198723.1|198848.1|198723.1|1
1725362600000|2024-09-03 11:23:20|198846.8|198721.8|198836.3|198711.3|198846.8|198721.8|198836.3|198711.3|3
1725362610000|2024-09-03 11:23:30|198835.4|198710.4|198846.5|198721.5|198847.7|198722.7|198835.4|198710.4|7
1725362620000|2024-09-03 11:23:40|198843.8|198718.8|198849.9|198724.9|198855.9|198730.9|198843.8|198718.8|11
1725362630000|2024-09-03 11:23:50|198849.5|198724.5|198849.5|198724.5|198849.5|198724.5|198849.5|198724.5|1
1725362640000|2024-09-03 11:24:00|198888.4|198763.4|198890.4|198840.4|198890.4|198840.4|198837.7|198745.3|20
1725362650000|2024-09-03 11:24:10|198887.2|198837.2|198872.2|198822.2|198887.2|198837.2|198869.4|198819.4|10
1725362660000|2024-09-03 11:24:20|198869.5|198819.5|198800.9|198750.9|198869.5|198819.5|198798.1|198748.1|8
1725362670000|2024-09-03 11:24:30|198800.3|198750.3|198736.9|198686.9|198800.3|198750.3|198736.9|198686.9|13
1725362680000|2024-09-03 11:24:40|198737.9|198687.9|198712.8|198662.8|198752.1|198702.1|198712.8|198662.8|12
1725362690000|2024-09-03 11:24:50|198713.8|198663.8|198720.6|198670.6|198722.8|198672.8|198706.7|198656.7|8
1725362700000|2024-09-03 11:25:00|198720.8|198670.8|198695|198570|198740.9|198670.8|198668|198564.6|26
1725362710000|2024-09-03 11:25:10|198699.3|198574.3|198672.8|198547.8|198711.1|198586.1|198656.7|198531.7|21
1725362720000|2024-09-03 11:25:20|198669.3|198544.3|198651.1|198601.1|198669.3|198604.7|198644.1|198519.1|23
1725362730000|2024-09-03 11:25:30|198650.4|198600.4|198594.8|198544.8|198661.2|198611.2|198593|198543|24
1725362740000|2024-09-03 11:25:40|198594.2|198544.2|198610.5|198560.5|198620|198570|198594.2|198544.2|11
1725362750000|2024-09-03 11:25:50|198627.3|198577.3|198687.7|198562.7|198689.5|198595.3|198627.3|198554.7|19
1725362760000|2024-09-03 11:26:00|198690.5|198565.5|198694.9|198569.9|198696.6|198571.6|198690.5|198565.5|6
1725362770000|2024-09-03 11:26:10|198695.9|198570.9|198692.8|198567.8|198695.9|198570.9|198691.1|198566.1|9
1725362780000|2024-09-03 11:26:20|198692.7|198567.7|198687.3|198562.3|198692.7|198567.7|198687.3|198562.3|8
1725362790000|2024-09-03 11:26:30|198685.8|198560.8|198684.2|198559.2|198685.8|198560.8|198671|198546|5
1725362800000|2024-09-03 11:26:40|198684.9|198559.9|198664.4|198614.4|198684.9|198614.7|198663.1|198559.9|10
1725362810000|2024-09-03 11:26:50|198663.3|198613.3|198662.1|198612.1|198663.3|198613.3|198662.1|198612.1|8
1725362820000|2024-09-03 11:27:00|198662.4|198612.4|198673.7|198548.7|198680|198612.4|198661.3|198548.7|9
1725362830000|2024-09-03 11:27:10|198675|198550|198673.7|198548.7|198675|198550|198672.4|198547.4|8
1725362850000|2024-09-03 11:27:30|198673.6|198548.6|198634.3|198509.3|198673.6|198548.6|198630.1|198505.1|7
1725362860000|2024-09-03 11:27:40|198611.9|198486.9|198531.5|198406.5|198614.8|198489.8|198529.6|198404.6|19
1725362870000|2024-09-03 11:27:50|198530.8|198405.8|198513.5|198388.5|198551.3|198426.3|198513.5|198388.5|20
1725362880000|2024-09-03 11:28:00|198512.4|198387.4|198533.2|198408.2|198539.4|198414.4|198512.4|198387.4|10
1725362890000|2024-09-03 11:28:10|198534.9|198409.9|198543.3|198418.3|198547.1|198422.1|198532.4|198407.4|18
1725362900000|2024-09-03 11:28:20|198542.6|198417.6|198556.8|198431.8|198559|198434|198542.6|198417.6|6
1725362910000|2024-09-03 11:28:30|198556.9|198431.9|198558.9|198433.9|198560.7|198435.7|198556.9|198431.9|4
1725362920000|2024-09-03 11:28:40|198558.1|198433.1|198556|198431|198562.2|198437.2|198556|198431|6
1725362930000|2024-09-03 11:28:50|198559.5|198434.5|198555.1|198430.1|198563.4|198438.4|198555.1|198430.1|8
1725362940000|2024-09-03 11:29:00|198558.5|198433.5|198555|198430|198558.5|198433.5|198555|198430|4
1725362950000|2024-09-03 11:29:10|198556.1|198431.1|198555.7|198430.7|198559.4|198434.4|198555.7|198430.7|7
1725362960000|2024-09-03 11:29:20|198558.7|198433.7|198555.6|198430.6|198558.7|198433.7|198555.6|198430.6|4
1725362970000|2024-09-03 11:29:30|198555.7|198430.7|198554.6|198429.6|198555.7|198430.7|198554.4|198429.4|4
1725362980000|2024-09-03 11:29:40|198554.5|198429.5|198511.7|198386.7|198565.9|198440.9|198508.3|198383.3|13
1725362990000|2024-09-03 11:29:50|198511.4|198386.4|198521.6|198396.6|198521.9|198396.9|198509.7|198384.7|6
1725363000000|2024-09-03 11:30:00|198523.9|198398.9|198534|198409|198539.3|198414.3|198523.9|198398.9|27
1725363010000|2024-09-03 11:30:10|198537.1|198412.1|198526.4|198401.4|198537.3|198412.3|198520.3|198395.3|15
1725363020000|2024-09-03 11:30:20|198524.9|198399.9|198437.9|198312.9|198524.9|198399.9|198434.5|198309.5|32
1725363030000|2024-09-03 11:30:30|198441.6|198316.6|198440.8|198315.8|198441.6|198316.6|198436.5|198311.5|10
1725363040000|2024-09-03 11:30:40|198440.2|198315.2|198446.3|198321.3|198454.8|198329.8|198435|198310|21
1725363050000|2024-09-03 11:30:50|198447|198322|198434.3|198384.3|198447.6|198386.4|198419.7|198322|17
1725363060000|2024-09-03 11:31:00|198435.3|198385.3|198467.9|198417.9|198513.3|198424.8|198434.4|198376.3|24
1725363070000|2024-09-03 11:31:10|198467.8|198417.8|198472.9|198422.9|198472.9|198422.9|198467.7|198417.7|17
1725363080000|2024-09-03 11:31:20|198483.9|198433.9|198477.8|198427.8|198483.9|198433.9|198477|198427|9
1725363090000|2024-09-03 11:31:30|198477.5|198427.5|198433.5|198383.5|198477.7|198427.7|198433.5|198383.5|12
1725363100000|2024-09-03 11:31:40|198432.6|198382.6|198421.4|198371.4|198432.6|198382.6|198407.3|198357.3|12
1725363110000|2024-09-03 11:31:50|198419.4|198369.4|198426.5|198376.5|198426.5|198376.5|198419.4|198369.4|7
1725363120000|2024-09-03 11:32:00|198424.5|198374.5|198477.7|198352.7|198504|198379|198422.7|198350.9|29
1725363130000|2024-09-03 11:32:10|198477.9|198352.9|198446.8|198396.8|198482.7|198399.5|198446.8|198351.7|14
1725363140000|2024-09-03 11:32:20|198446|198396|198427.9|198377.9|198446|198396|198414.1|198364.1|16
1725363150000|2024-09-03 11:32:30|198426.8|198376.8|198497.7|198372.7|198500.1|198380.4|198426.8|198372.7|12
1725363160000|2024-09-03 11:32:40|198498.3|198373.3|198498.8|198448.8|198533.1|198451.3|198497.3|198372.8|18
1725363170000|2024-09-03 11:32:50|198499.3|198449.3|198498.9|198448.9|198501.3|198451.3|198498|198448|11
1725363180000|2024-09-03 11:33:00|198499.6|198449.6|198517.9|198467.9|198524.1|198474.1|198497.9|198447.9|20
1725363190000|2024-09-03 11:33:10|198518|198468|198522.9|198472.9|198522.9|198472.9|198518|198468|5
1725363200000|2024-09-03 11:33:20|198521.8|198471.8|198583.6|198533.6|198584.8|198534.8|198520.8|198470.8|9
1725363210000|2024-09-03 11:33:30|198581|198531|198618.3|198568.3|198625.4|198575.4|198581|198531|19
1725363220000|2024-09-03 11:33:40|198612|198562|198614.4|198564.4|198616.6|198566.6|198610.9|198560.9|7
1725363230000|2024-09-03 11:33:50|198615.6|198565.6|198617.6|198567.6|198617.6|198567.6|198615.6|198565.6|3
1725363240000|2024-09-03 11:34:00|198618.1|198568.1|198653.7|198603.7|198663.5|198613.5|198618.1|198568.1|20
1725363250000|2024-09-03 11:34:10|198654.3|198604.3|198699|198574|198699.4|198610.1|198653.2|198570.3|19
1725363260000|2024-09-03 11:34:20|198696.1|198571.1|198679.3|198629.3|198700.2|198629.7|198665.3|198559.9|31
1725363270000|2024-09-03 11:34:30|198679|198629|198684.4|198634.4|198685.1|198635.1|198667.9|198617.9|23
1725363280000|2024-09-03 11:34:40|198684.9|198634.9|198684.4|198634.4|198688.6|198638.6|198678.6|198628.6|28
1725363290000|2024-09-03 11:34:50|198683.8|198633.8|198680.8|198630.8|198688.2|198638.2|198680.2|198630.2|15
1725363300000|2024-09-03 11:35:00|198679.2|198629.2|198679.4|198629.4|198680.6|198630.6|198677.8|198627.8|12
1725363310000|2024-09-03 11:35:10|198680.4|198630.4|198680.1|198630.1|198681.7|198631.7|198679.4|198629.4|8
1725363320000|2024-09-03 11:35:20|198680.3|198630.3|198680.8|198630.8|198680.8|198630.8|198679.4|198629.4|6
1725363330000|2024-09-03 11:35:30|198681.2|198631.2|198680.7|198630.7|198682.4|198632.4|198680.7|198630.7|3
1725363340000|2024-09-03 11:35:40|198678.7|198628.7|198680.9|198630.9|198680.9|198630.9|198678.7|198628.7|2
1725363350000|2024-09-03 11:35:50|198678.7|198628.7|198644.6|198594.6|198678.7|198628.7|198642.1|198592.1|6
1725363360000|2024-09-03 11:36:00|198643.1|198593.1|198643.3|198593.3|198646.8|198596.8|198643.1|198593.1|5
1725363370000|2024-09-03 11:36:10|198642.2|198592.2|198677.5|198627.5|198679.8|198629.8|198642.2|198592.2|14
1725363380000|2024-09-03 11:36:20|198676.4|198626.4|198671.7|198621.7|198677.4|198627.4|198667.4|198617.4|14
1725363390000|2024-09-03 11:36:30|198670.3|198620.3|198671.6|198621.6|198673.4|198623.4|198667.3|198617.3|7
1725363400000|2024-09-03 11:36:40|198672.9|198622.9|198668.1|198618.1|198673.5|198623.5|198665.9|198615.9|17
1725363410000|2024-09-03 11:36:50|198668.4|198618.4|198664|198614|198668.4|198618.4|198652.8|198602.8|14
1725363420000|2024-09-03 11:37:00|198658.2|198608.2|198658.9|198608.9|198664.1|198614.1|198658.2|198608.2|17
1725363430000|2024-09-03 11:37:10|198660|198610|198662.8|198612.8|198662.8|198612.8|198654.4|198604.4|11
1725363440000|2024-09-03 11:37:20|198695.1|198645.1|198737.6|198687.6|198737.6|198687.6|198695.1|198645.1|18
1725363450000|2024-09-03 11:37:30|198740.8|198690.8|198792|198667|198794.2|198695.9|198740.8|198664.1|10
1725363460000|2024-09-03 11:37:40|198792.3|198667.3|198793|198668|198793|198668|198792.3|198667.3|2
1725363470000|2024-09-03 11:37:50|198795|198670|198791.2|198666.2|198795|198670|198789.2|198664.2|12
1725363480000|2024-09-03 11:38:00|198791.8|198666.8|198783.5|198658.5|198794.2|198669.2|198772.6|198647.6|17
1725363490000|2024-09-03 11:38:10|198781.7|198656.7|198756.3|198631.3|198781.7|198656.7|198756.3|198631.3|5
1725363500000|2024-09-03 11:38:20|198756.5|198631.5|198756.4|198631.4|198757.6|198632.6|198756.4|198631.4|4
1725363510000|2024-09-03 11:38:30|198757.3|198632.3|198775.5|198650.5|198775.5|198650.5|198756.7|198631.7|5
1725363520000|2024-09-03 11:38:40|198773.6|198648.6|198782.2|198657.2|198783.7|198658.7|198773.6|198648.6|13
1725363530000|2024-09-03 11:38:50|198783.9|198658.9|198778.9|198653.9|198783.9|198658.9|198778.8|198653.8|9
1725363540000|2024-09-03 11:39:00|198779.4|198654.4|198777.8|198652.8|198781|198656|198777.8|198652.8|9
1725363550000|2024-09-03 11:39:10|198778.2|198653.2|198632.2|198582.2|198779.3|198654.3|198631|198581|6
1725363560000|2024-09-03 11:39:20|198632.9|198582.9|198619.3|198569.3|198654.7|198583.1|198596.7|198517.8|22
1725363570000|2024-09-03 11:39:30|198619|198569|198620.9|198570.9|198620.9|198570.9|198619|198569|3
1725363580000|2024-09-03 11:39:40|198620|198570|198606.3|198556.3|198620|198570|198606.3|198556.3|7
1725363590000|2024-09-03 11:39:50|198617.3|198567.3|198614.4|198564.4|198620.5|198570.5|198614.4|198564.4|9
1725363600000|2024-09-03 11:40:00|198615.6|198565.6|198623.5|198573.5|198623.5|198573.5|198614.2|198564.2|8
1725363610000|2024-09-03 11:40:10|198622.2|198572.2|198627.7|198577.7|198628.5|198578.5|198622.2|198572.2|9
1725363620000|2024-09-03 11:40:20|198629.3|198579.3|198633.4|198583.4|198634.1|198584.1|198629.3|198579.3|4
1725363630000|2024-09-03 11:40:30|198631.9|198581.9|198616.3|198566.3|198631.9|198581.9|198615.1|198565.1|9
1725363640000|2024-09-03 11:40:40|198614.9|198564.9|198641.7|198591.7|198643.2|198593.2|198614.9|198564.9|17
1725363650000|2024-09-03 11:40:50|198642.8|198592.8|198641.9|198591.9|198643.7|198593.7|198639.9|198589.9|19
1725363660000|2024-09-03 11:41:00|198642.3|198592.3|198649.3|198599.3|198651.2|198601.2|198642.3|198592.3|17
1725363670000|2024-09-03 11:41:10|198646.1|198596.1|198649.3|198599.3|198650|198600|198646|198596|10
1725363680000|2024-09-03 11:41:20|198649.6|198599.6|198649.2|198599.2|198649.6|198599.6|198649.2|198599.2|2
1725363700000|2024-09-03 11:41:40|198649.3|198599.3|198650.8|198600.8|198650.8|198600.8|198646.5|198596.5|3
1725363710000|2024-09-03 11:41:50|198651.3|198601.3|198650.9|198600.9|198651.3|198601.3|198650|198600|3
1725363720000|2024-09-03 11:42:00|198650.3|198600.3|198649.4|198599.4|198650.3|198600.3|198649.4|198599.4|2
1725363730000|2024-09-03 11:42:10|198645.9|198595.9|198591.6|198541.6|198648.1|198598.1|198588.3|198538.3|9
1725363740000|2024-09-03 11:42:20|198593.8|198543.8|198599.6|198549.6|198602.9|198552.9|198592.4|198542.4|13
1725363750000|2024-09-03 11:42:30|198600.3|198550.3|198631.2|198581.2|198635.4|198585.4|198600.3|198550.3|10
1725363760000|2024-09-03 11:42:40|198631|198581|198618.2|198568.2|198631|198581|198615.8|198565.8|9
1725363770000|2024-09-03 11:42:50|198617.8|198567.8|198617.4|198567.4|198617.8|198567.8|198615.4|198565.4|8
1725363780000|2024-09-03 11:43:00|198616.1|198566.1|198668.8|198618.8|198668.8|198618.8|198616.1|198566.1|5
1725363790000|2024-09-03 11:43:10|198665.1|198615.1|198734|198684|198743.1|198693.1|198665.1|198615.1|24
1725363800000|2024-09-03 11:43:20|198734.5|198684.5|198763.4|198713.4|198775.2|198725.2|198733.3|198683.3|14
1725363810000|2024-09-03 11:43:30|198762.7|198712.7|198763|198713|198764.6|198714.6|198762.4|198712.4|10
1725363820000|2024-09-03 11:43:40|198763.3|198713.3|198773.2|198723.2|198774.3|198724.3|198759.5|198709.5|15
1725363830000|2024-09-03 11:43:50|198773.4|198723.4|198772.9|198722.9|198773.4|198723.4|198772.7|198722.7|8
1725363840000|2024-09-03 11:44:00|198772.6|198722.6|198761.5|198711.5|198775.6|198725.6|198751|198701|9
1725363850000|2024-09-03 11:44:10|198760.3|198710.3|198758.4|198708.4|198761|198711|198757.1|198707.1|7
1725363860000|2024-09-03 11:44:20|198756.9|198706.9|198746.3|198621.3|198756.9|198706.9|198745.6|198620.6|14
1725363870000|2024-09-03 11:44:30|198746|198621|198680.5|198555.5|198746|198621|198680.1|198555.1|14
1725363880000|2024-09-03 11:44:40|198681.7|198556.7|198693.6|198568.6|198695.9|198570.9|198681.7|198556.7|14
1725363890000|2024-09-03 11:44:50|198697|198572|198729.6|198604.6|198729.6|198604.6|198697|198572|9
1725363900000|2024-09-03 11:45:00|198730.3|198605.3|198737.5|198612.5|198737.5|198612.5|198730.3|198605.3|6
1725363910000|2024-09-03 11:45:10|198736.2|198611.2|198736.4|198611.4|198736.4|198611.4|198735.1|198610.1|5
1725363920000|2024-09-03 11:45:20|198736.9|198611.9|198737.7|198612.7|198743|198618|198736.9|198611.9|6
1725363930000|2024-09-03 11:45:30|198738.5|198613.5|198740.9|198615.9|198740.9|198615.9|198738.5|198613.5|3
1725363940000|2024-09-03 11:45:40|198737.8|198612.8|198754.5|198629.5|198758.8|198633.8|198725.5|198600.5|17
1725363950000|2024-09-03 11:45:50|198751.7|198626.7|198703.5|198578.5|198754.2|198629.2|198703.5|198578.5|16
1725363960000|2024-09-03 11:46:00|198703.3|198578.3|198712.8|198587.8|198717.4|198592.4|198692.4|198567.4|18
1725363980000|2024-09-03 11:46:20|198712.9|198587.9|198709.6|198584.6|198712.9|198587.9|198709.6|198584.6|6
1725363990000|2024-09-03 11:46:30|198706.3|198581.3|198677.3|198552.3|198706.6|198581.6|198674.2|198549.2|11
1725364000000|2024-09-03 11:46:40|198678.3|198553.3|198722.2|198597.2|198722.2|198597.2|198678.3|198553.3|4
1725364010000|2024-09-03 11:46:50|198720|198595|198733|198608|198733|198608|198720|198595|3
1725364020000|2024-09-03 11:47:00|198732.5|198607.5|198703.3|198578.3|198732.5|198607.5|198703.3|198578.3|6
1725364030000|2024-09-03 11:47:10|198701|198576|198688.9|198563.9|198701|198576|198688.7|198563.7|5
1725364040000|2024-09-03 11:47:20|198688.4|198563.4|198700.8|198575.8|198709.5|198584.5|198688.4|198563.4|5
1725364050000|2024-09-03 11:47:30|198702.1|198577.1|198702.1|198577.1|198702.1|198577.1|198702.1|198577.1|1
1725364060000|2024-09-03 11:47:40|198703|198578|198701.7|198576.7|198703.1|198578.1|198701.7|198576.7|3
1725364070000|2024-09-03 11:47:50|198701.2|198576.2|198701.2|198576.2|198701.2|198576.2|198701.2|198576.2|1
1725364080000|2024-09-03 11:48:00|198701.9|198576.9|198706.7|198581.7|198710|198585|198701.9|198576.9|12
1725364090000|2024-09-03 11:48:10|198705.3|198580.3|198706.5|198581.5|198706.7|198581.7|198705.3|198580.3|5
1725364100000|2024-09-03 11:48:20|198708.2|198583.2|198701.1|198576.1|198721.7|198596.7|198699.4|198574.4|11
1725364110000|2024-09-03 11:48:30|198703.2|198578.2|198700.2|198575.2|198703.2|198578.2|198699.8|198574.8|4
1725364120000|2024-09-03 11:48:40|198701.8|198576.8|198710.6|198585.6|198714.3|198589.3|198700.5|198575.5|14
1725364130000|2024-09-03 11:48:50|198708.3|198583.3|198708.5|198583.5|198709.3|198584.3|198706.4|198581.4|13
1725364140000|2024-09-03 11:49:00|198710.7|198585.7|198722.9|198597.9|198752|198627|198710.7|198585.7|14
1725364150000|2024-09-03 11:49:10|198723.7|198598.7|198731.6|198606.6|198733.4|198608.4|198716.6|198591.6|8
1725364160000|2024-09-03 11:49:20|198732.9|198607.9|198760.6|198635.6|198760.6|198635.6|198732.9|198607.9|15
1725364170000|2024-09-03 11:49:30|198761.1|198636.1|198762.1|198637.1|198762.1|198637.1|198761.1|198636.1|2
1725364180000|2024-09-03 11:49:40|198758.3|198633.3|198740.9|198615.9|198758.3|198633.3|198740.9|198615.9|4
1725364190000|2024-09-03 11:49:50|198740.4|198615.4|198729.9|198604.9|198740.4|198615.4|198728.3|198603.3|5
1725364200000|2024-09-03 11:50:00|198731.6|198606.6|198720.9|198595.9|198731.6|198606.6|198720.9|198595.9|7
1725364210000|2024-09-03 11:50:10|198720.3|198595.3|198656|198606|198720.3|198613.5|198636.9|198586.9|18
1725364220000|2024-09-03 11:50:20|198654.4|198604.4|198655.3|198605.3|198655.3|198605.3|198654|198604|4
1725364230000|2024-09-03 11:50:30|198653.6|198603.6|198653.6|198603.6|198653.6|198603.6|198653.6|198603.6|1
1725364240000|2024-09-03 11:50:40|198652.4|198602.4|198652.4|198602.4|198652.4|198602.4|198652.4|198602.4|1
1725364250000|2024-09-03 11:50:50|198653.1|198603.1|198653.1|198603.1|198653.1|198603.1|198653.1|198603.1|1
1725364260000|2024-09-03 11:51:00|198654.7|198604.7|198675.8|198625.8|198687.9|198637.9|198654.7|198604.7|11
1725364270000|2024-09-03 11:51:10|198676.2|198626.2|198669.8|198619.8|198676.2|198626.2|198665.7|198615.7|7
1725364280000|2024-09-03 11:51:20|198668.5|198618.5|198659.3|198609.3|198668.5|198618.5|198658.1|198608.1|7
1725364290000|2024-09-03 11:51:30|198662.7|198612.7|198679|198629|198679.8|198629.8|198662.7|198612.7|5
1725364300000|2024-09-03 11:51:40|198680.2|198630.2|198687|198637|198689.1|198639.1|198679.9|198629.9|11
1725364310000|2024-09-03 11:51:50|198683.3|198633.3|198672|198622|198715.8|198634.5|198672|198585|18
1725364320000|2024-09-03 11:52:00|198672.7|198622.7|198687.6|198637.6|198687.6|198637.6|198672.7|198622.7|11
1725364330000|2024-09-03 11:52:10|198687.9|198637.9|198687.9|198637.9|198687.9|198637.9|198687.9|198637.9|1
1725364340000|2024-09-03 11:52:20|198687.8|198637.8|198681|198631|198687.8|198637.8|198681|198631|6
1725364350000|2024-09-03 11:52:30|198681.9|198631.9|198679.1|198629.1|198681.9|198631.9|198679.1|198629.1|4
1725364360000|2024-09-03 11:52:40|198679.5|198629.5|198680.2|198630.2|198681.3|198631.3|198679.5|198629.5|9
1725364370000|2024-09-03 11:52:50|198680.5|198630.5|198680.5|198630.5|198680.5|198630.5|198680.5|198630.5|1
1725364380000|2024-09-03 11:53:00|198680.9|198630.9|198684.4|198634.4|198685.1|198635.1|198680.9|198630.9|4
1725364390000|2024-09-03 11:53:10|198683.2|198633.2|198676.1|198626.1|198683.2|198633.2|198676.1|198626.1|7
1725364400000|2024-09-03 11:53:20|198680.9|198630.9|198687.4|198637.4|198688.7|198638.7|198680.9|198630.9|6
1725364410000|2024-09-03 11:53:30|198662.3|198537.3|198656|198531|198662.3|198537.3|198656|198531|5
1725364420000|2024-09-03 11:53:40|198655.1|198530.1|198655.1|198530.1|198655.1|198530.1|198655.1|198530.1|1
1725364440000|2024-09-03 11:54:00|198656.4|198531.4|198617.7|198567.7|198656.4|198567.7|198617|198530.3|4
1725364450000|2024-09-03 11:54:10|198619.8|198569.8|198613.3|198488.3|198619.8|198569.8|198594.1|198485.7|18
1725364460000|2024-09-03 11:54:20|198614.3|198489.3|198578.5|198528.5|198614.3|198531.2|198574.9|198486.1|32
1725364470000|2024-09-03 11:54:30|198579.5|198529.5|198577|198527|198580.9|198530.9|198577|198527|14
1725364480000|2024-09-03 11:54:40|198578.7|198528.7|198578.4|198528.4|198579.8|198529.8|198576.7|198526.7|9
1725364490000|2024-09-03 11:54:50|198579.7|198529.7|198581.1|198531.1|198583|198533|198578.4|198528.4|10
1725364500000|2024-09-03 11:55:00|198582.8|198532.8|198579.8|198529.8|198582.8|198532.8|198579.8|198529.8|9
1725364510000|2024-09-03 11:55:10|198580.7|198530.7|198581.1|198531.1|198582.3|198532.3|198580.7|198530.7|3
1725364520000|2024-09-03 11:55:20|198584.1|198534.1|198583.5|198533.5|198584.1|198534.1|198583.5|198533.5|2
1725364530000|2024-09-03 11:55:30|198583.2|198533.2|198583.2|198533.2|198583.2|198533.2|198583.2|198533.2|1
1725364540000|2024-09-03 11:55:40|198584.5|198534.5|198583.3|198533.3|198584.5|198534.5|198583.3|198533.3|2
1725364550000|2024-09-03 11:55:50|198584|198534|198584|198534|198584|198534|198583.3|198533.3|3
1725364560000|2024-09-03 11:56:00|198586|198536|198582.9|198532.9|198587.8|198537.8|198576.6|198526.6|39
1725364570000|2024-09-03 11:56:10|198580.4|198530.4|198584.3|198534.3|198588.1|198538.1|198577.9|198527.9|36
1725364580000|2024-09-03 11:56:20|198587.3|198537.3|198586.8|198536.8|198588.1|198538.1|198574.5|198524.5|39
1725364590000|2024-09-03 11:56:30|198586.6|198536.6|198586.3|198536.3|198589|198539|198575.1|198525.1|33
1725364600000|2024-09-03 11:56:40|198583.7|198533.7|198573.8|198523.8|198583.7|198533.7|198564.1|198514.1|20
1725364610000|2024-09-03 11:56:50|198572.3|198522.3|198571.1|198521.1|198572.3|198522.3|198570|198520|12
1725364620000|2024-09-03 11:57:00|198572|198522|198583.3|198533.3|198629.1|198540.4|198572|198500|30
1725364630000|2024-09-03 11:57:10|198588.2|198538.2|198582.9|198532.9|198589.7|198539.7|198577.2|198527.2|35
1725364640000|2024-09-03 11:57:20|198587.7|198537.7|198592.4|198542.4|198596.7|198546.7|198584.3|198534.3|17
1725364650000|2024-09-03 11:57:30|198592.5|198542.5|198655.1|198605.1|198656.8|198606.8|198592.5|198542.5|17
1725364660000|2024-09-03 11:57:40|198653.8|198603.8|198651.4|198601.4|198653.8|198603.8|198650.7|198600.7|7
1725364670000|2024-09-03 11:57:50|198650.3|198600.3|198648.3|198598.3|198651.2|198601.2|198648.3|198598.3|8
1725364680000|2024-09-03 11:58:00|198648.6|198598.6|198652.5|198602.5|198674.7|198624.7|198646|198596|16
1725364690000|2024-09-03 11:58:10|198654.1|198604.1|198689.7|198564.7|198693|198607.5|198646.8|198558.2|40
1725364700000|2024-09-03 11:58:20|198685.5|198560.5|198688.7|198563.7|198693.7|198568.7|198683.8|198558.8|38
1725364710000|2024-09-03 11:58:30|198683.5|198558.5|198693.3|198568.3|198697.5|198572.5|198683.5|198558.5|26
1725364720000|2024-09-03 11:58:40|198696.7|198571.7|198699.2|198574.2|198702.5|198577.5|198692.3|198567.3|27
1725364730000|2024-09-03 11:58:50|198699|198574|198695.4|198570.4|198704.9|198579.9|198695.4|198570.4|21
1725364740000|2024-09-03 11:59:00|198694.7|198569.7|198695.8|198570.8|198704.3|198579.3|198694.7|198569.7|10
1725364750000|2024-09-03 11:59:10|198693.4|198568.4|198679.7|198554.7|198696.2|198620.7|198661.4|198551.4|14
1725364760000|2024-09-03 11:59:20|198678.9|198553.9|198626.5|198576.5|198679.1|198596.8|198619.3|198535.2|36
1725364770000|2024-09-03 11:59:30|198662.9|198537.9|198670.6|198545.6|198671.4|198575|198619.4|198536.2|37
1725364780000|2024-09-03 11:59:40|198668.1|198543.1|198666.3|198541.3|198672.4|198547.4|198663.6|198538.6|24
1725364790000|2024-09-03 11:59:50|198665.3|198540.3|198668.6|198543.6|198673.9|198548.9|198664.2|198539.2|34
1725364800000|2024-09-03 12:00:00|198669.5|198544.5|198670.1|198545.1|198671.1|198546.1|198669.5|198544.5|6
1725364810000|2024-09-03 12:00:10|198670|198545|198670.9|198545.9|198671|198546|198668.5|198543.5|5
1725364820000|2024-09-03 12:00:20|198672.4|198547.4|198675.3|198550.3|198688.9|198563.9|198671|198546|5
1725364830000|2024-09-03 12:00:30|198675.1|198550.1|198582.7|198457.7|198679|198554|198581|198456|19
1725364840000|2024-09-03 12:00:40|198582.6|198457.6|198584|198459|198585.7|198460.7|198577.1|198452.1|8
1725364850000|2024-09-03 12:00:50|198585.7|198460.7|198605.7|198480.7|198606.5|198481.5|198585.7|198460.7|16
1725364860000|2024-09-03 12:01:00|198607|198482|198536.1|198411.1|198607|198482|198527.8|198402.8|14
1725364870000|2024-09-03 12:01:10|198535.4|198410.4|198551.8|198426.8|198566.1|198441.1|198534.7|198409.7|35
1725364880000|2024-09-03 12:01:20|198551.2|198426.2|198563|198438|198563|198438|198550.3|198425.3|21
1725364890000|2024-09-03 12:01:30|198564.8|198439.8|198561.7|198436.7|198566.3|198441.3|198558.3|198433.3|12
1725364900000|2024-09-03 12:01:40|198558.2|198433.2|198514.6|198389.6|198564.4|198439.4|198504.6|198379.6|28
1725364910000|2024-09-03 12:01:50|198508.8|198383.8|198509|198384|198516.8|198391.8|198503.2|198378.2|40
1725364920000|2024-09-03 12:02:00|198505|198380|198565.7|198440.7|198565.7|198440.7|198505|198380|31
1725364930000|2024-09-03 12:02:10|198565.3|198440.3|198565.4|198440.4|198570.5|198445.5|198565.3|198440.3|10
1725364940000|2024-09-03 12:02:20|198549.2|198424.2|198544.1|198419.1|198557.6|198432.6|198542.3|198417.3|39
1725364950000|2024-09-03 12:02:30|198542.3|198417.3|198547.7|198422.7|198550.9|198425.9|198542.3|198417.3|35
1725364960000|2024-09-03 12:02:40|198543.7|198418.7|198546.8|198421.8|198548.7|198423.7|198543.1|198418.1|26
1725364970000|2024-09-03 12:02:50|198544.1|198419.1|198526.5|198401.5|198548.7|198423.7|198523.4|198398.4|32
1725364980000|2024-09-03 12:03:00|198525.7|198400.7|198482|198357|198525.7|198400.7|198464.2|198339.2|18
1725364990000|2024-09-03 12:03:10|198481.6|198356.6|198487.8|198362.8|198488.7|198363.7|198481.3|198356.3|10
1725365000000|2024-09-03 12:03:20|198488.5|198363.5|198482.8|198357.8|198488.5|198363.5|198480.1|198355.1|13
1725365010000|2024-09-03 12:03:30|198482.6|198357.6|198483.8|198358.8|198483.8|198358.8|198482.5|198357.5|4
1725365020000|2024-09-03 12:03:40|198482.6|198357.6|198487.9|198362.9|198487.9|198362.9|198482.6|198357.6|5
1725365030000|2024-09-03 12:03:50|198487.5|198362.5|198462|198337|198487.5|198362.5|198462|198337|6
1725365040000|2024-09-03 12:04:00|198461.7|198336.7|198461.5|198336.5|198461.7|198336.7|198461.4|198336.4|3
1725365050000|2024-09-03 12:04:10|198462.1|198337.1|198369.8|198319.8|198462.1|198337.1|198359.9|198309.9|12
1725365060000|2024-09-03 12:04:20|198367.6|198317.6|198381.3|198331.3|198390|198340|198361.8|198311.8|27
1725365070000|2024-09-03 12:04:30|198381.2|198331.2|198377.8|198327.8|198382.5|198332.5|198377|198327|10
1725365080000|2024-09-03 12:04:40|198379.1|198329.1|198413.2|198363.2|198417.1|198367.1|198379.1|198329.1|10
1725365090000|2024-09-03 12:04:50|198412.1|198362.1|198412.3|198362.3|198414.4|198364.4|198412.1|198362.1|4
1725365100000|2024-09-03 12:05:00|198414.2|198364.2|198411.1|198361.1|198415.2|198365.2|198409.5|198359.5|5
1725365110000|2024-09-03 12:05:10|198408.5|198358.5|198407.5|198357.5|198408.5|198358.5|198402|198352|8
1725365120000|2024-09-03 12:05:20|198406.9|198356.9|198418.9|198368.9|198420.6|198370.6|198406.9|198356.9|6
1725365130000|2024-09-03 12:05:30|198420.7|198370.7|198417.9|198367.9|198420.7|198370.7|198417.9|198367.9|2
1725365140000|2024-09-03 12:05:40|198419.2|198369.2|198417|198367|198421.5|198371.5|198417|198367|9
1725365150000|2024-09-03 12:05:50|198415|198365|198417.6|198367.6|198419.1|198369.1|198415|198365|15
1725365160000|2024-09-03 12:06:00|198419.9|198369.9|198444.8|198319.8|198447.6|198369.9|198409.6|198318.1|15
1725365170000|2024-09-03 12:06:10|198444.3|198319.3|198411.9|198286.9|198446.6|198321.6|198402.3|198277.3|8
1725365180000|2024-09-03 12:06:20|198412.7|198287.7|198412|198287|198413.8|198288.8|198411.4|198286.4|8
1725365190000|2024-09-03 12:06:30|198413.2|198288.2|198414.2|198289.2|198414.9|198289.9|198411.3|198286.3|7
1725365200000|2024-09-03 12:06:40|198415|198290|198432.9|198307.9|198432.9|198307.9|198414.4|198289.4|11
1725365210000|2024-09-03 12:06:50|198432.4|198307.4|198415.7|198290.7|198433.8|198308.8|198415.7|198290.7|9
1725365220000|2024-09-03 12:07:00|198416.2|198291.2|198418.2|198293.2|198418.2|198293.2|198416.2|198291.2|3
1725365230000|2024-09-03 12:07:10|198417|198292|198417|198292|198418.9|198293.9|198416.9|198291.9|6
1725365240000|2024-09-03 12:07:20|198418.2|198293.2|198417.1|198292.1|198429.7|198304.7|198415|198290|9
1725365250000|2024-09-03 12:07:30|198415.7|198290.7|198415.4|198290.4|198416.8|198291.8|198415.4|198290.4|4
1725365260000|2024-09-03 12:07:40|198413.9|198288.9|198414.2|198289.2|198415|198290|198411.4|198286.4|7
1725365270000|2024-09-03 12:07:50|198414|198289|198415.7|198290.7|198416.7|198291.7|198414|198289|7
1725365280000|2024-09-03 12:08:00|198415.4|198290.4|198410.3|198285.3|198415.4|198290.4|198410.3|198285.3|6
1725365290000|2024-09-03 12:08:10|198409.1|198284.1|198409.1|198284.1|198411.2|198286.2|198408.9|198283.9|5
1725365300000|2024-09-03 12:08:20|198409.8|198284.8|198408.8|198283.8|198409.8|198284.8|198408.8|198283.8|2
1725365310000|2024-09-03 12:08:30|198408.2|198283.2|198390.4|198265.4|198408.2|198283.2|198388.4|198263.4|11
1725365320000|2024-09-03 12:08:40|198389.6|198264.6|198391.7|198266.7|198391.7|198266.7|198389.6|198264.6|2
1725365330000|2024-09-03 12:08:50|198391.2|198266.2|198391.6|198266.6|198392.7|198267.7|198388.8|198263.8|7
1725365340000|2024-09-03 12:09:00|198390.3|198265.3|198377.7|198252.7|198390.3|198265.3|198376.2|198251.2|8
1725365350000|2024-09-03 12:09:10|198378.3|198253.3|198276.8|198151.8|198378.3|198253.3|198276.8|198151.8|9
1725365360000|2024-09-03 12:09:20|198275.4|198150.4|198270.3|198145.3|198275.4|198150.4|198270.3|198145.3|3
1725365370000|2024-09-03 12:09:30|198268.5|198143.5|198317.1|198192.1|198319.8|198194.8|198265.2|198140.2|16
1725365380000|2024-09-03 12:09:40|198318.6|198193.6|198317.2|198192.2|198318.6|198193.6|198316.9|198191.9|3
1725365390000|2024-09-03 12:09:50|198319|198194|198317.9|198192.9|198320|198195|198317.9|198192.9|3
1725365400000|2024-09-03 12:10:00|198317.1|198192.1|198317.1|198192.1|198317.1|198192.1|198317.1|198192.1|1
1725365410000|2024-09-03 12:10:10|198316.8|198191.8|198316.2|198191.2|198317|198192|198316.1|198191.1|5
1725365420000|2024-09-03 12:10:20|198317.1|198192.1|198235.6|198110.6|198317.1|198192.1|198235.6|198110.6|8
1725365430000|2024-09-03 12:10:30|198234.3|198109.3|198190.4|198065.4|198234.3|198109.3|198190.4|198065.4|5
1725365440000|2024-09-03 12:10:40|198194.7|198069.7|198197.7|198072.7|198216.3|198091.3|198194.7|198069.7|11
1725365450000|2024-09-03 12:10:50|198199.2|198074.2|198210.5|198085.5|198210.5|198085.5|198199.2|198074.2|11
1725365460000|2024-09-03 12:11:00|198213.4|198088.4|198294.1|198169.1|198302.5|198177.5|198213.4|198088.4|19
1725365470000|2024-09-03 12:11:10|198295.4|198170.4|198297.9|198172.9|198299.3|198174.3|198294.7|198169.7|14
1725365480000|2024-09-03 12:11:20|198298|198173|198317.7|198192.7|198324.7|198199.7|198298|198173|11
1725365490000|2024-09-03 12:11:30|198319.8|198194.8|198316.3|198191.3|198319.8|198194.8|198316.3|198191.3|6
1725365500000|2024-09-03 12:11:40|198316|198191|198323.1|198198.1|198323.5|198198.5|198316|198191|7
1725365510000|2024-09-03 12:11:50|198321.8|198196.8|198293|198168|198326.6|198201.6|198273|198148|14
1725365520000|2024-09-03 12:12:00|198293.7|198168.7|198323|198198|198328.5|198203.5|198293.7|198168.7|21
1725365530000|2024-09-03 12:12:10|198321|198196|198238.4|198188.4|198321|198196|198238.4|198149.7|16
1725365540000|2024-09-03 12:12:20|198240.3|198190.3|198246.6|198196.6|198250.1|198200.1|198240.3|198190.3|12
1725365550000|2024-09-03 12:12:30|198248.6|198198.6|198245.8|198195.8|198256.3|198206.3|198245.8|198195.8|15
1725365560000|2024-09-03 12:12:40|198244.7|198194.7|198246.1|198196.1|198246.6|198196.6|198244.5|198194.5|7
1725365570000|2024-09-03 12:12:50|198245.7|198195.7|198255.9|198205.9|198257|198207|198240.7|198190.7|13
1725365580000|2024-09-03 12:13:00|198258.2|198208.2|198254|198204|198258.4|198208.4|198244.6|198194.6|14
1725365590000|2024-09-03 12:13:10|198252.7|198202.7|198253.1|198203.1|198253.1|198203.1|198248.4|198198.4|13
1725365600000|2024-09-03 12:13:20|198253.2|198203.2|198264|198214|198264.9|198214.9|198251.7|198201.7|22
1725365610000|2024-09-03 12:13:30|198265.9|198215.9|198361.9|198311.9|198363|198313|198263.3|198213.3|22
1725365620000|2024-09-03 12:13:40|198360.5|198310.5|198362.2|198312.2|198362.5|198312.5|198358.6|198308.6|12
1725365630000|2024-09-03 12:13:50|198361.2|198311.2|198354.1|198229.1|198362.6|198312.6|198334.1|198228.5|18
1725365640000|2024-09-03 12:14:00|198353.9|198228.9|198390.1|198340.1|198399.2|198349.2|198353.9|198228.9|22
1725365650000|2024-09-03 12:14:10|198389.4|198339.4|198297.8|198247.8|198394.5|198344.5|198295.4|198245.4|23
1725365660000|2024-09-03 12:14:20|198297.2|198247.2|198276.8|198226.8|198328.5|198247.2|198276.8|198193.1|15
1725365670000|2024-09-03 12:14:30|198280.1|198230.1|198310.6|198185.6|198316.9|198249.1|198272.3|198181.1|18
1725365680000|2024-09-03 12:14:40|198311.9|198186.9|198313.9|198188.9|198313.9|198188.9|198309.6|198184.6|5
1725365690000|2024-09-03 12:14:50|198315.5|198190.5|198326.5|198201.5|198330.5|198205.5|198315.5|198190.5|14
1725365700000|2024-09-03 12:15:00|198324.2|198199.2|198326.9|198201.9|198329.2|198204.2|198324.2|198199.2|9
1725365710000|2024-09-03 12:15:10|198325.5|198200.5|198315.3|198190.3|198330.3|198205.3|198314.9|198189.9|17
1725365720000|2024-09-03 12:15:20|198313.8|198188.8|198274.9|198224.9|198315.1|198224.9|198274.9|198188.7|5
1725365730000|2024-09-03 12:15:30|198273.7|198223.7|198302.3|198252.3|198303.9|198253.9|198271.4|198221.4|9
1725365740000|2024-09-03 12:15:40|198311.8|198261.8|198292.5|198167.5|198312.1|198262.1|198290.9|198165.9|12
1725365750000|2024-09-03 12:15:50|198291.5|198166.5|198294.1|198169.1|198294.1|198169.1|198291.5|198166.5|3
1725365760000|2024-09-03 12:16:00|198295.2|198170.2|198282.2|198232.2|198309.5|198243|198282.2|198170.2|19
1725365770000|2024-09-03 12:16:10|198283.4|198233.4|198286.4|198236.4|198288.6|198238.6|198282|198232|7
1725365780000|2024-09-03 12:16:20|198285|198235|198285.8|198235.8|198290.7|198240.7|198283.5|198233.5|13
1725365790000|2024-09-03 12:16:30|198287.6|198237.6|198293.4|198243.4|198293.4|198243.4|198281|198231|15
1725365800000|2024-09-03 12:16:40|198292.8|198242.8|198292.7|198242.7|198292.8|198242.8|198291.4|198241.4|3
1725365810000|2024-09-03 12:16:50|198292.1|198242.1|198290.5|198240.5|198292.1|198242.1|198286.4|198236.4|7
1725365820000|2024-09-03 12:17:00|198291.3|198241.3|198291.5|198241.5|198292.2|198242.2|198286.5|198236.5|12
1725365830000|2024-09-03 12:17:10|198292.9|198242.9|198361.8|198236.8|198365.1|198286.7|198292.9|198217.9|13
1725365840000|2024-09-03 12:17:20|198359.2|198234.2|198358.8|198233.8|198360.3|198235.3|198358.8|198233.8|6
1725365850000|2024-09-03 12:17:30|198357.8|198232.8|198411.9|198286.9|198411.9|198286.9|198349.5|198224.5|12
1725365860000|2024-09-03 12:17:40|198421.7|198296.7|198414.5|198289.5|198421.7|198296.7|198390.5|198265.5|13
1725365870000|2024-09-03 12:17:50|198411.5|198286.5|198436.6|198311.6|198439.1|198314.1|198411.5|198286.5|7
1725365880000|2024-09-03 12:18:00|198436.8|198311.8|198459.7|198334.7|198463.3|198338.3|198435.9|198310.9|14
1725365890000|2024-09-03 12:18:10|198459.8|198334.8|198455.4|198330.4|198459.8|198334.8|198454.7|198329.7|3
1725365900000|2024-09-03 12:18:20|198453.3|198328.3|198461.8|198336.8|198464.7|198339.7|198453.3|198328.3|9
1725365910000|2024-09-03 12:18:30|198461.3|198336.3|198319.6|198269.6|198461.3|198336.3|198318|198229.5|15
1725365920000|2024-09-03 12:18:40|198337.4|198287.4|198389.5|198264.5|198400.7|198287.4|198334.7|198264.5|10
1725365930000|2024-09-03 12:18:50|198387.1|198262.1|198334|198209|198387.1|198262.1|198329|198204|11
1725365940000|2024-09-03 12:19:00|198334.6|198209.6|198323.6|198198.6|198338.2|198213.2|198318.5|198193.5|15
1725365950000|2024-09-03 12:19:10|198323|198198|198324.5|198199.5|198339.5|198214.5|198323|198198|11
1725365960000|2024-09-03 12:19:20|198323|198198|198347.1|198297.1|198347.1|198297.1|198323|198198|13
1725365970000|2024-09-03 12:19:30|198346.2|198296.2|198349.3|198299.3|198350.8|198300.8|198346.2|198296.2|11
1725365980000|2024-09-03 12:19:40|198348.3|198298.3|198372.1|198322.1|198372.1|198322.1|198348.3|198298.3|7
1725365990000|2024-09-03 12:19:50|198373.3|198323.3|198386.3|198336.3|198386.6|198336.6|198373.3|198323.3|19
1725366000000|2024-09-03 12:20:00|198373.9|198323.9|198354|198229|198412.9|198325.4|198354|198229|23
1725366010000|2024-09-03 12:20:10|198352.7|198227.7|198253.5|198203.5|198352.7|198227.7|198253.5|198168.1|19
1725366020000|2024-09-03 12:20:20|198254.3|198204.3|198252.5|198202.5|198255.1|198205.1|198251.4|198201.4|8
1725366030000|2024-09-03 12:20:30|198253.5|198203.5|198316.3|198191.3|198318.1|198203.5|198219.6|198169.6|17
1725366040000|2024-09-03 12:20:40|198318.7|198193.7|198315.5|198190.5|198319.9|198194.9|198315.3|198190.3|11
1725366050000|2024-09-03 12:20:50|198310.9|198185.9|198332.3|198207.3|198336.1|198211.1|198298|198173|13
1725366060000|2024-09-03 12:21:00|198334.1|198209.1|198313.9|198263.9|198338.2|198267.1|198313.9|198207.4|14
1725366070000|2024-09-03 12:21:10|198313.1|198263.1|198316.3|198266.3|198324.6|198274.6|198312.8|198262.8|14
1725366080000|2024-09-03 12:21:20|198314.4|198264.4|198236.7|198186.7|198314.4|198264.4|198235.6|198185.6|20
1725366090000|2024-09-03 12:21:30|198237.1|198187.1|198239.5|198189.5|198239.5|198189.5|198235|198185|13
1725366100000|2024-09-03 12:21:40|198238.3|198188.3|198241.6|198191.6|198271.2|198221.2|198237.8|198187.8|30
1725366110000|2024-09-03 12:21:50|198241.7|198191.7|198209|198159|198243|198193|198209|198159|16
1725366120000|2024-09-03 12:22:00|198209.7|198159.7|198206.1|198156.1|198212.2|198162.2|198206.1|198156.1|20
1725366130000|2024-09-03 12:22:10|198208.5|198158.5|198136|198086|198208.5|198158.5|198120.6|198070.6|23
1725366140000|2024-09-03 12:22:20|198134.8|198084.8|198138.7|198088.7|198138.7|198088.7|198131.9|198081.9|11
1725366150000|2024-09-03 12:22:30|198136.9|198086.9|198139|198089|198139.4|198089.4|198135|198085|9
1725366160000|2024-09-03 12:22:40|198137.9|198087.9|198201.2|198151.2|198201.2|198151.2|198137.8|198087.8|10
1725366170000|2024-09-03 12:22:50|198206.4|198156.4|198237.6|198187.6|198270.6|198187.6|198206.4|198138.9|22
1725366180000|2024-09-03 12:23:00|198236.8|198186.8|198270.7|198220.7|198271.6|198221.6|198236.8|198186.8|14
1725366190000|2024-09-03 12:23:10|198271.1|198221.1|198269.3|198219.3|198272.4|198222.4|198269.3|198219.3|9
1725366200000|2024-09-03 12:23:20|198268.4|198218.4|198344.4|198294.4|198345.7|198295.7|198262.8|198212.8|21
1725366210000|2024-09-03 12:23:30|198338.2|198288.2|198334.4|198284.4|198339.5|198289.5|198332|198282|16
1725366220000|2024-09-03 12:23:40|198335.9|198285.9|198321.6|198271.6|198335.9|198285.9|198321.6|198271.6|9
1725366230000|2024-09-03 12:23:50|198320.2|198270.2|198310.7|198260.7|198320.2|198270.2|198309.9|198259.9|7
1725366240000|2024-09-03 12:24:00|198311.9|198261.9|198324.1|198274.1|198372.3|198322.3|198305.3|198255.3|26
1725366250000|2024-09-03 12:24:10|198327.5|198277.5|198357|198307|198367.9|198317.9|198321.5|198271.5|27
1725366260000|2024-09-03 12:24:20|198359|198309|198383.9|198333.9|198386.2|198336.2|198356.1|198306.1|21
1725366270000|2024-09-03 12:24:30|198384.8|198334.8|198396.5|198346.5|198409|198359|198383.1|198333.1|19
1725366280000|2024-09-03 12:24:40|198397.5|198347.5|198427|198377|198431.5|198381.5|198397.5|198347.5|22
1725366290000|2024-09-03 12:24:50|198425.5|198375.5|198418.3|198368.3|198425.5|198375.5|198414.6|198364.6|21
1725366300000|2024-09-03 12:25:00|198427.3|198377.3|198434.9|198384.9|198438.4|198388.4|198426.5|198376.5|16
1725366310000|2024-09-03 12:25:10|198434.5|198384.5|198474.2|198424.2|198475.1|198425.1|198421.9|198371.9|19
1725366320000|2024-09-03 12:25:20|198471.9|198421.9|198510.3|198460.3|198510.3|198460.3|198471.3|198421.3|22
1725366330000|2024-09-03 12:25:30|198509.1|198459.1|198505.4|198455.4|198509.4|198459.4|198503.6|198453.6|23
1725366340000|2024-09-03 12:25:40|198506.4|198456.4|198541.5|198491.5|198541.5|198491.5|198496.4|198446.4|22
1725366350000|2024-09-03 12:25:50|198542.9|198492.9|198522.6|198472.6|198548.7|198498.7|198518.4|198468.4|13
1725366360000|2024-09-03 12:26:00|198524.1|198474.1|198563.8|198513.8|198564|198514|198524.1|198474.1|27
1725366370000|2024-09-03 12:26:10|198567.9|198517.9|198562.8|198512.8|198574.9|198524.9|198558.7|198508.7|22
1725366380000|2024-09-03 12:26:20|198560.9|198510.9|198548|198498|198560.9|198510.9|198541.6|198491.6|14
1725366390000|2024-09-03 12:26:30|198546.4|198496.4|198546.2|198496.2|198547.7|198497.7|198543.8|198493.8|10
1725366400000|2024-09-03 12:26:40|198544.7|198494.7|198543.5|198493.5|198546|198496|198541.6|198491.6|13
1725366410000|2024-09-03 12:26:50|198565.6|198515.6|198560.6|198510.6|198565.6|198515.6|198552.6|198502.6|17
1725366420000|2024-09-03 12:27:00|198561.4|198511.4|198602.4|198477.4|198619.4|198511.4|198561.4|198475.4|15
1725366430000|2024-09-03 12:27:10|198602.2|198477.2|198631.8|198506.8|198633.5|198508.5|198600.8|198475.8|15
1725366440000|2024-09-03 12:27:20|198629.5|198504.5|198640|198515|198640.7|198515.7|198629.5|198504.5|13
1725366450000|2024-09-03 12:27:30|198642|198517|198638.2|198513.2|198642|198517|198633.5|198508.5|10
1725366460000|2024-09-03 12:27:40|198637.4|198512.4|198510|198460|198642|198520.1|198505.2|198455.2|16
1725366470000|2024-09-03 12:27:50|198509.7|198459.7|198506.4|198456.4|198509.7|198459.7|198506.4|198456.4|4
1725366480000|2024-09-03 12:28:00|198508|198458|198532.6|198482.6|198534.3|198484.3|198508|198458|10
1725366490000|2024-09-03 12:28:10|198531.8|198481.8|198539.1|198489.1|198540.3|198490.3|198522.2|198472.2|12
1725366500000|2024-09-03 12:28:20|198551.4|198501.4|198570.9|198520.9|198570.9|198520.9|198551.4|198501.4|16
1725366510000|2024-09-03 12:28:30|198570|198520|198600.4|198550.4|198600.7|198550.7|198565.4|198515.4|14
1725366520000|2024-09-03 12:28:40|198599.1|198549.1|198600.2|198550.2|198600.2|198550.2|198599.1|198549.1|2
1725366530000|2024-09-03 12:28:50|198600.4|198550.4|198594.1|198544.1|198602.1|198552.1|198593.2|198543.2|9
1725366540000|2024-09-03 12:29:00|198594.3|198544.3|198601.7|198551.7|198648.9|198552.5|198594.3|198508.5|21
1725366550000|2024-09-03 12:29:10|198600.9|198550.9|198601.2|198551.2|198602.7|198552.7|198600.8|198550.8|12
1725366560000|2024-09-03 12:29:20|198600.3|198550.3|198604.3|198554.3|198604.9|198554.9|198599.7|198549.7|15
1725366570000|2024-09-03 12:29:30|198616.7|198566.7|198604.9|198554.9|198616.7|198566.7|198595.8|198545.8|27
1725366580000|2024-09-03 12:29:40|198603.9|198553.9|198599.4|198549.4|198604.5|198554.5|198598.6|198548.6|24
1725366590000|2024-09-03 12:29:50|198598.8|198548.8|198605.5|198555.5|198605.7|198555.7|198598.4|198548.4|27
1725366600000|2024-09-03 12:30:00|198605.7|198555.7|198603.7|198553.7|198605.7|198555.7|198554.3|198504.3|27
1725366610000|2024-09-03 12:30:10|198604.4|198554.4|198595.6|198545.6|198604.4|198554.4|198595.6|198545.6|14
1725366620000|2024-09-03 12:30:20|198596.4|198546.4|198502.1|198452.1|198596.4|198546.4|198500.8|198450.8|16
1725366630000|2024-09-03 12:30:30|198500.6|198450.6|198499.8|198449.8|198501.6|198451.6|198497.3|198447.3|13
1725366640000|2024-09-03 12:30:40|198498.8|198448.8|198472.6|198422.6|198498.8|198448.8|198455.6|198405.6|20
1725366650000|2024-09-03 12:30:50|198473.8|198423.8|198521.3|198471.3|198535.6|198485.6|198473.7|198423.7|23
1725366660000|2024-09-03 12:31:00|198522.5|198472.5|198528.6|198478.6|198528.7|198478.7|198522.5|198472.5|15
1725366670000|2024-09-03 12:31:10|198527.7|198477.7|198554.6|198504.6|198560.6|198510.6|198527.7|198477.7|16
1725366680000|2024-09-03 12:31:20|198555.6|198505.6|198596.7|198471.7|198596.7|198518.9|198548.7|198470.4|16
1725366690000|2024-09-03 12:31:30|198595.3|198470.3|198604.2|198479.2|198606.4|198481.4|198595.3|198470.3|10
1725366700000|2024-09-03 12:31:40|198608.1|198483.1|198573.7|198523.7|198608.1|198527.3|198568.5|198483.1|16
1725366710000|2024-09-03 12:31:50|198574.9|198524.9|198555.2|198505.2|198574.9|198524.9|198553.4|198503.4|10
1725366720000|2024-09-03 12:32:00|198557.2|198507.2|198594.8|198544.8|198597.3|198547.3|198549.4|198499.4|21
1725366730000|2024-09-03 12:32:10|198593.7|198543.7|198594|198544|198599.5|198549.5|198589.7|198539.7|20
1725366740000|2024-09-03 12:32:20|198592.1|198542.1|198605.8|198555.8|198609.5|198559.5|198589.9|198539.9|19
1725366750000|2024-09-03 12:32:30|198604.8|198554.8|198596|198546|198605.9|198555.9|198595.4|198545.4|12
1725366760000|2024-09-03 12:32:40|198593.5|198543.5|198590.7|198540.7|198598.8|198548.8|198590.7|198540.7|9
1725366770000|2024-09-03 12:32:50|198591.6|198541.6|198594.9|198544.9|198594.9|198544.9|198589.6|198539.6|16
1725366780000|2024-09-03 12:33:00|198595.2|198545.2|198595.5|198545.5|198596.7|198546.7|198591|198541|15
1725366790000|2024-09-03 12:33:10|198593.8|198543.8|198601.4|198551.4|198602.6|198552.6|198593.8|198543.8|15
1725366800000|2024-09-03 12:33:20|198602.4|198552.4|198596.8|198546.8|198602.4|198552.4|198596.8|198546.8|8
1725366810000|2024-09-03 12:33:30|198595.4|198545.4|198590.7|198540.7|198595.4|198545.4|198589.6|198539.6|16
1725366820000|2024-09-03 12:33:40|198590.2|198540.2|198572.7|198522.7|198590.2|198540.2|198567.7|198517.7|18
1725366830000|2024-09-03 12:33:50|198571.5|198521.5|198657.3|198607.3|198673.8|198623.8|198567|198517|17
1725366840000|2024-09-03 12:34:00|198656.5|198606.5|198713.2|198663.2|198713.2|198663.2|198656.5|198606.5|17
1725366850000|2024-09-03 12:34:10|198711.9|198661.9|198690.3|198640.3|198711.9|198661.9|198690.3|198640.3|13
1725366860000|2024-09-03 12:34:20|198704.4|198579.4|198708.1|198583.1|198712.6|198587.6|198702.8|198577.8|7
1725366870000|2024-09-03 12:34:30|198705.8|198580.8|198673|198548|198705.8|198580.8|198669.3|198544.3|17
1725366880000|2024-09-03 12:34:40|198671.5|198546.5|198598.6|198548.6|198671.5|198580.7|198593.1|198542.6|17
1725366890000|2024-09-03 12:34:50|198606.3|198556.3|198599.5|198549.5|198606.3|198556.3|198599.5|198549.5|20
1725366900000|2024-09-03 12:35:00|198598.7|198548.7|198601.8|198551.8|198601.8|198551.8|198593.9|198543.9|14
1725366910000|2024-09-03 12:35:10|198602.7|198552.7|198592.6|198542.6|198619.9|198569.9|198592.6|198542.6|13
1725366920000|2024-09-03 12:35:20|198591.8|198541.8|198524.8|198474.8|198595|198545|198522.7|198472.7|13
1725366930000|2024-09-03 12:35:30|198524.2|198474.2|198558.8|198508.8|198560.9|198510.9|198523.3|198473.3|20
1725366940000|2024-09-03 12:35:40|198558|198508|198563.5|198513.5|198563.5|198513.5|198551.1|198501.1|19
1725366950000|2024-09-03 12:35:50|198562|198512|198620.6|198570.6|198624.2|198574.2|198556|198506|14
1725366960000|2024-09-03 12:36:00|198617.2|198567.2|198634.6|198584.6|198646.5|198596.5|198616|198566|34
1725366970000|2024-09-03 12:36:10|198637.8|198587.8|198589.5|198539.5|198637.8|198587.8|198589.5|198539.5|16
1725366980000|2024-09-03 12:36:20|198589.4|198539.4|198579.9|198529.9|198589.4|198539.4|198577.2|198527.2|12
1725366990000|2024-09-03 12:36:30|198579.2|198529.2|198578.4|198528.4|198581.9|198531.9|198578.4|198528.4|8
1725367000000|2024-09-03 12:36:40|198556.3|198506.3|198522.2|198472.2|198558.8|198508.8|198504|198454|29
1725367010000|2024-09-03 12:36:50|198522.9|198472.9|198525.7|198475.7|198526.8|198476.8|198521.8|198471.8|25
1725367020000|2024-09-03 12:37:00|198524.8|198474.8|198541.9|198491.9|198542.6|198492.6|198524.7|198474.7|22
1725367030000|2024-09-03 12:37:10|198542.7|198492.7|198472.2|198422.2|198545.7|198495.7|198461.7|198411.7|21
1725367040000|2024-09-03 12:37:20|198471.4|198421.4|198446.9|198396.9|198477.8|198427.8|198428.1|198378.1|29
1725367050000|2024-09-03 12:37:30|198445.2|198395.2|198444|198394|198446.7|198396.7|198443.5|198393.5|15
1725367060000|2024-09-03 12:37:40|198442|198392|198543.8|198418.8|198543.8|198418.8|198442|198392|18
1725367070000|2024-09-03 12:37:50|198543.7|198418.7|198607.7|198482.7|198608.4|198483.4|198543.7|198418.7|13
1725367080000|2024-09-03 12:38:00|198606.6|198481.6|198505.9|198455.9|198606.6|198502.5|198503.8|198453.8|17
1725367090000|2024-09-03 12:38:10|198506.8|198456.8|198514.8|198464.8|198514.8|198464.8|198505.9|198455.9|9
1725367100000|2024-09-03 12:38:20|198513.5|198463.5|198513.3|198463.3|198514.1|198464.1|198513|198463|8
1725367110000|2024-09-03 12:38:30|198514.3|198464.3|198533.9|198483.9|198535.8|198485.8|198484.4|198434.4|13
1725367120000|2024-09-03 12:38:40|198533|198483|198588|198463|198588|198520.9|198533|198451.1|22
1725367130000|2024-09-03 12:38:50|198587.7|198462.7|198510.7|198460.7|198587.7|198462.7|198507.2|198457.2|21
1725367140000|2024-09-03 12:39:00|198509.1|198459.1|198505.5|198455.5|198566.3|198473.4|198497.4|198436.9|21
1725367150000|2024-09-03 12:39:10|198515.9|198465.9|198530|198480|198530.4|198480.4|198515.9|198465.9|13
1725367160000|2024-09-03 12:39:20|198525.4|198475.4|198527.8|198477.8|198531.6|198481.6|198525.4|198475.4|6
1725367170000|2024-09-03 12:39:30|198525.3|198475.3|198527|198477|198528.7|198478.7|198521.3|198471.3|13
1725367180000|2024-09-03 12:39:40|198525.1|198475.1|198486.3|198436.3|198525.1|198475.1|198486.3|198436.3|11
1725367190000|2024-09-03 12:39:50|198488.2|198438.2|198494.5|198444.5|198497|198447|198487.2|198437.2|14
1725367200000|2024-09-03 12:40:00|198493.8|198443.8|198490.6|198440.6|198494|198444|198489.3|198439.3|13
1725367210000|2024-09-03 12:40:10|198491.5|198441.5|198489.5|198439.5|198493.8|198443.8|198489.1|198439.1|8
1725367220000|2024-09-03 12:40:20|198489.2|198439.2|198494.6|198444.6|198500.9|198450.9|198445.4|198395.4|10
1725367230000|2024-09-03 12:40:30|198497.8|198447.8|198507.2|198457.2|198509.8|198459.8|198497.8|198447.8|18
1725367240000|2024-09-03 12:40:40|198508.5|198458.5|198527.2|198477.2|198530.3|198480.3|198507.6|198457.6|10
1725367250000|2024-09-03 12:40:50|198528|198478|198524|198474|198530.2|198480.2|198524|198474|4
1725367260000|2024-09-03 12:41:00|198524.7|198474.7|198531.1|198406.1|198559.6|198474.7|198524.7|198406.1|11
1725367270000|2024-09-03 12:41:10|198533.3|198408.3|198466.4|198341.4|198535.2|198410.2|198466.4|198341.4|21
1725367280000|2024-09-03 12:41:20|198468.9|198343.9|198469.1|198344.1|198472.9|198347.9|198467.3|198342.3|9
1725367290000|2024-09-03 12:41:30|198471.2|198346.2|198479.1|198354.1|198479.1|198354.1|198469.3|198344.3|8
1725367300000|2024-09-03 12:41:40|198478.3|198353.3|198516.5|198391.5|198517.6|198392.6|198478.3|198353.3|7
1725367310000|2024-09-03 12:41:50|198515.4|198390.4|198437.4|198312.4|198515.4|198390.4|198436.8|198311.8|12
1725367320000|2024-09-03 12:42:00|198440|198315|198442.2|198317.2|198447.7|198322.7|198434.4|198309.4|15
1725367330000|2024-09-03 12:42:10|198443.8|198318.8|198440.5|198315.5|198445|198320|198440.5|198315.5|6
1725367340000|2024-09-03 12:42:20|198441.3|198316.3|198382.5|198257.5|198441.3|198316.3|198381.2|198256.2|10
1725367350000|2024-09-03 12:42:30|198381.3|198256.3|198372.6|198247.6|198388.9|198263.9|198372.6|198247.6|14
1725367360000|2024-09-03 12:42:40|198370|198245|198352.8|198302.8|198374|198309.5|198352.8|198243.7|14
1725367370000|2024-09-03 12:42:50|198351.7|198301.7|198370.1|198245.1|198393.2|198301.7|198340.7|198243.3|10
1725367380000|2024-09-03 12:43:00|198372|198247|198379.2|198254.2|198379.2|198254.2|198371.6|198246.6|9
1725367390000|2024-09-03 12:43:10|198378|198253|198322.1|198272.1|198378|198276.6|198322.1|198214.1|12
1725367400000|2024-09-03 12:43:20|198320|198270|198299.2|198249.2|198321.8|198271.8|198261.6|198211.6|28
1725367410000|2024-09-03 12:43:30|198301|198251|198284.7|198234.7|198311.7|198261.7|198283.3|198233.3|20
1725367420000|2024-09-03 12:43:40|198283.6|198233.6|198379|198329|198387.4|198337.4|198283.6|198233.6|27
1725367430000|2024-09-03 12:43:50|198378.8|198328.8|198379.6|198329.6|198379.8|198329.8|198377|198327|6
1725367440000|2024-09-03 12:44:00|198378.2|198328.2|198359.3|198309.3|198378.2|198328.2|198340.6|198290.6|18
1725367450000|2024-09-03 12:44:10|198360.2|198310.2|198322.1|198272.1|198360.2|198310.2|198319.6|198207.8|28
1725367460000|2024-09-03 12:44:20|198323|198273|198324.6|198274.6|198324.9|198274.9|198321.9|198271.9|15
1725367470000|2024-09-03 12:44:30|198324.7|198274.7|198324.6|198274.6|198326.9|198276.9|198321.3|198271.3|14
1725367480000|2024-09-03 12:44:40|198325.6|198275.6|198321.5|198271.5|198325.6|198275.6|198320.8|198270.8|12
1725367490000|2024-09-03 12:44:50|198322.6|198272.6|198329.6|198204.6|198329.6|198275|198290.1|198199.3|16
1725367500000|2024-09-03 12:45:00|198330.9|198205.9|198255.1|198130.1|198339.2|198214.2|198255.1|198130.1|19
1725367510000|2024-09-03 12:45:10|198253.9|198128.9|198196|198071|198254.8|198129.8|198185.1|198060.1|13
1725367520000|2024-09-03 12:45:20|198196.1|198071.1|198191.1|198066.1|198218.4|198093.4|198186.9|198061.9|16
1725367530000|2024-09-03 12:45:30|198193.9|198068.9|198135.9|198010.9|198193.9|198068.9|198130.2|198005.2|25
1725367540000|2024-09-03 12:45:40|198134.7|198009.7|198142.1|198017.1|198143.6|198018.6|198133.6|198008.6|19
1725367550000|2024-09-03 12:45:50|198142.2|198017.2|198144.7|198019.7|198144.7|198019.7|198129.8|198004.8|22
1725367560000|2024-09-03 12:46:00|198141.5|198016.5|198143.4|198018.4|198145.6|198020.6|198141.4|198016.4|12
1725367570000|2024-09-03 12:46:10|198146.6|198021.6|198137.5|198012.5|198146.6|198021.6|198135.7|198010.7|9
1725367580000|2024-09-03 12:46:20|198139.3|198014.3|198217.6|198092.6|198217.6|198092.6|198138.9|198013.9|20
1725367590000|2024-09-03 12:46:30|198219.2|198094.2|198218.7|198093.7|198219.2|198094.2|198215.9|198090.9|9
1725367600000|2024-09-03 12:46:40|198218.8|198093.8|198193.5|198068.5|198241.2|198116.2|198192.1|198067.1|18
1725367610000|2024-09-03 12:46:50|198193.8|198068.8|198157|198032|198193.8|198068.8|198148.7|198023.7|20
1725367620000|2024-09-03 12:47:00|198157.9|198032.9|198215.9|198090.9|198215.9|198090.9|198157.3|198032.3|23
1725367630000|2024-09-03 12:47:10|198217.9|198092.9|198158.6|198033.6|198217.9|198092.9|198150.4|198025.4|24
1725367640000|2024-09-03 12:47:20|198156.7|198031.7|198158.1|198033.1|198162.3|198037.3|198156.6|198031.6|19
1725367650000|2024-09-03 12:47:30|198157.5|198032.5|198204.1|198079.1|198205.3|198080.3|198157.5|198032.5|17
1725367660000|2024-09-03 12:47:40|198205.9|198080.9|198212.4|198087.4|198285.6|198160.6|198205.9|198080.9|17
1725367670000|2024-09-03 12:47:50|198211.6|198086.6|198206.2|198081.2|198212.6|198087.6|198169.9|198044.9|16
1725367680000|2024-09-03 12:48:00|198206.4|198081.4|198258.3|198133.3|198269|198144|198203.9|198078.9|25
1725367690000|2024-09-03 12:48:10|198257|198132|198232.5|198107.5|198260.2|198135.2|198207.3|198082.3|16
1725367700000|2024-09-03 12:48:20|198241.3|198116.3|198241.8|198116.8|198267.2|198142.2|198239.4|198114.4|19
1725367710000|2024-09-03 12:48:30|198240.9|198115.9|198244.3|198119.3|198249.1|198124.1|198224.2|198099.2|20
1725367720000|2024-09-03 12:48:40|198244|198119|198248.4|198123.4|198249.2|198124.2|198244|198119|12
1725367730000|2024-09-03 12:48:50|198246.9|198121.9|198244|198119|198247.6|198122.6|198244|198119|14
1725367740000|2024-09-03 12:49:00|198243.1|198118.1|198242.6|198117.6|198253|198128|198242.6|198117.6|16
1725367750000|2024-09-03 12:49:10|198245.8|198120.8|198240|198115|198246.3|198121.3|198238.8|198113.8|7
1725367760000|2024-09-03 12:49:20|198241.3|198116.3|198250.9|198125.9|198276.6|198151.6|198241.3|198116.3|19
1725367770000|2024-09-03 12:49:30|198251.7|198126.7|198202.7|198077.7|198252.1|198127.1|198191.2|198066.2|20
1725367780000|2024-09-03 12:49:40|198200.7|198075.7|198188.9|198063.9|198203.1|198078.1|198183.8|198058.8|19
1725367790000|2024-09-03 12:49:50|198189.2|198064.2|198195.2|198070.2|198204.5|198079.5|198188.9|198063.9|16
1725367800000|2024-09-03 12:50:00|198195|198070|198189.5|198064.5|198199.3|198074.3|198177.8|198052.8|15
1725367810000|2024-09-03 12:50:10|198190.3|198065.3|198208.3|198083.3|198208.3|198083.3|198190.3|198065.3|11
1725367820000|2024-09-03 12:50:20|198211.3|198086.3|198207|198082|198211.3|198086.3|198206.8|198081.8|7
1725367830000|2024-09-03 12:50:30|198209.5|198084.5|198233.5|198108.5|198236.1|198111.1|198206.8|198081.8|10
1725367840000|2024-09-03 12:50:40|198233.6|198108.6|198244.5|198119.5|198248.7|198123.7|198224.8|198099.8|13
1725367850000|2024-09-03 12:50:50|198242.5|198117.5|198240.1|198115.1|198242.5|198117.5|198234.2|198109.2|12
1725367860000|2024-09-03 12:51:00|198254.1|198129.1|198235|198110|198254.1|198129.1|198235|198110|16
1725367870000|2024-09-03 12:51:10|198236|198111|198236.2|198111.2|198237.9|198112.9|198234.4|198109.4|13
1725367880000|2024-09-03 12:51:20|198237.5|198112.5|198233|198108|198237.5|198112.5|198233|198108|7
1725367890000|2024-09-03 12:51:30|198233.2|198108.2|198250|198125|198250|198125|198233.1|198108.1|14
1725367900000|2024-09-03 12:51:40|198250.4|198125.4|198262.3|198137.3|198264.8|198139.8|198250.1|198125.1|18
1725367910000|2024-09-03 12:51:50|198266.7|198141.7|198249.6|198124.6|198285.2|198195.7|198245.7|198124.6|17
1725367920000|2024-09-03 12:52:00|198248.4|198123.4|198248.1|198123.1|198252.2|198127.2|198244.1|198119.1|18
1725367930000|2024-09-03 12:52:10|198247|198122|198232.8|198107.8|198248.6|198123.6|198229.4|198104.4|20
1725367940000|2024-09-03 12:52:20|198231.4|198106.4|198232.8|198107.8|198234.2|198109.2|198229.8|198104.8|11
1725367950000|2024-09-03 12:52:30|198234|198109|198278.3|198153.3|198282.9|198157.9|198234|198109|18
1725367960000|2024-09-03 12:52:40|198279.1|198154.1|198287.7|198162.7|198298.2|198173.2|198279.1|198154.1|17
1725367970000|2024-09-03 12:52:50|198289.5|198164.5|198266.8|198141.8|198289.5|198164.5|198265.1|198140.1|21
1725367980000|2024-09-03 12:53:00|198268.6|198143.6|198213.5|198088.5|198279.5|198154.5|198213.5|198088.5|14
1725367990000|2024-09-03 12:53:10|198208.3|198083.3|198192.5|198067.5|198212.8|198087.8|198191.7|198066.7|10
1725368000000|2024-09-03 12:53:20|198198.5|198073.5|198193.3|198068.3|198199.3|198074.3|198193.3|198068.3|6
1725368010000|2024-09-03 12:53:30|198186.7|198061.7|198167.3|198042.3|198186.7|198061.7|198167.2|198042.2|11
1725368020000|2024-09-03 12:53:40|198167.4|198042.4|198168|198043|198169|198044|198164.5|198039.5|11
1725368030000|2024-09-03 12:53:50|198167.4|198042.4|198165.8|198040.8|198168.2|198043.2|198165.2|198040.2|12
1725368040000|2024-09-03 12:54:00|198168.7|198043.7|198171.5|198046.5|198171.5|198046.5|198165.8|198040.8|23
1725368050000|2024-09-03 12:54:10|198170.5|198045.5|198160.2|198035.2|198170.7|198045.7|198160.2|198035.2|9
1725368060000|2024-09-03 12:54:20|198159.6|198034.6|198162.5|198037.5|198163.3|198038.3|198158.1|198033.1|7
1725368070000|2024-09-03 12:54:30|198159.6|198034.6|198196.7|198071.7|198198.9|198073.9|198159.6|198034.6|12
1725368080000|2024-09-03 12:54:40|198197.1|198072.1|198197.1|198072.1|198197.1|198072.1|198197.1|198072.1|1
1725368090000|2024-09-03 12:54:50|198198.4|198073.4|198199.5|198074.5|198199.5|198074.5|198198.4|198073.4|2
1725368100000|2024-09-03 12:55:00|198195.2|198070.2|198257.4|198132.4|198260.8|198135.8|198195.2|198070.2|9
1725368110000|2024-09-03 12:55:10|198259.1|198134.1|198249.3|198199.3|198259.1|198199.3|198226|198134.1|14
1725368120000|2024-09-03 12:55:20|198275.4|198225.4|198310.6|198185.6|198311.7|198230|198269.8|198182.5|16
1725368130000|2024-09-03 12:55:30|198312.5|198187.5|198275.1|198150.1|198312.5|198187.5|198257.6|198132.6|12
1725368140000|2024-09-03 12:55:40|198276.8|198151.8|198272.9|198147.9|198276.8|198151.8|198272.9|198147.9|7
1725368150000|2024-09-03 12:55:50|198273.9|198148.9|198300.2|198250.2|198300.2|198250.2|198236.5|198148.9|18
1725368160000|2024-09-03 12:56:00|198303.1|198253.1|198396|198346|198397.9|198347.9|198303.1|198253.1|20
1725368170000|2024-09-03 12:56:10|198398.9|198348.9|198401.5|198276.5|198403.9|198351.4|198364.4|198272.2|29
1725368180000|2024-09-03 12:56:20|198382.9|198257.9|198380.6|198255.6|198422.9|198341.5|198361.9|198254.5|21
1725368190000|2024-09-03 12:56:30|198382.4|198257.4|198409.2|198284.2|198411.6|198286.6|198382.4|198257.4|22
1725368200000|2024-09-03 12:56:40|198408.1|198283.1|198400.2|198275.2|198411.6|198286.6|198400.2|198275.2|11
1725368210000|2024-09-03 12:56:50|198400.5|198275.5|198399.8|198274.8|198402.5|198277.5|198398.7|198273.7|17
1725368220000|2024-09-03 12:57:00|198399.1|198274.1|198405.5|198355.5|198430.3|198358.4|198399.1|198274.1|20
1725368230000|2024-09-03 12:57:10|198437.1|198312.1|198435.3|198310.3|198440.5|198315.5|198434.5|198309.5|17
1725368240000|2024-09-03 12:57:20|198436.7|198311.7|198374.8|198249.8|198436.7|198311.7|198360.8|198235.8|17
1725368250000|2024-09-03 12:57:30|198375.3|198250.3|198376.4|198251.4|198396.1|198271.1|198371.7|198246.7|25
1725368260000|2024-09-03 12:57:40|198373|198248|198323.4|198273.4|198373|198276|198323.4|198232.4|13
1725368270000|2024-09-03 12:57:50|198321.7|198271.7|198307.4|198257.4|198321.7|198271.7|198305.9|198255.9|21
1725368280000|2024-09-03 12:58:00|198304.3|198254.3|198320.5|198270.5|198321.6|198271.6|198304.3|198254.3|13
1725368290000|2024-09-03 12:58:10|198321.9|198271.9|198324.3|198274.3|198329|198279|198321.9|198271.9|17
1725368300000|2024-09-03 12:58:20|198320.2|198270.2|198310.4|198260.4|198328.5|198278.5|198308.7|198258.7|15
1725368310000|2024-09-03 12:58:30|198312.4|198262.4|198308.9|198258.9|198312.4|198262.4|198308.1|198258.1|8
1725368320000|2024-09-03 12:58:40|198308|198258|198310.8|198260.8|198311.9|198261.9|198307.7|198257.7|8
1725368330000|2024-09-03 12:58:50|198312.2|198262.2|198345.6|198295.6|198346.6|198296.6|198311.3|198261.3|10
1725368340000|2024-09-03 12:59:00|198344.5|198294.5|198391.3|198341.3|198403|198353|198344.5|198294.5|28
1725368350000|2024-09-03 12:59:10|198390.3|198340.3|198359.8|198309.8|198393.6|198343.6|198358.5|198308.5|16
1725368360000|2024-09-03 12:59:20|198372.7|198322.7|198363.3|198313.3|198372.7|198322.7|198360.2|198310.2|25
1725368370000|2024-09-03 12:59:30|198365.6|198315.6|198362.1|198312.1|198373.1|198323.1|198357|198307|22
1725368380000|2024-09-03 12:59:40|198361.2|198311.2|198400.9|198350.9|198411.1|198361.1|198359.8|198309.8|32
1725368390000|2024-09-03 12:59:50|198411.2|198361.2|198322.6|198272.6|198413.9|198363.9|198318.7|198268.7|31
1725368400000|2024-09-03 13:00:00|198319.7|198269.7|198325.5|198275.5|198331|198281|198315.1|198265.1|26
1725368410000|2024-09-03 13:00:10|198326.2|198276.2|198388.4|198338.4|198391.3|198341.3|198326.2|198276.2|23
1725368420000|2024-09-03 13:00:20|198387.6|198337.6|198333.4|198283.4|198389|198339|198327.4|198277.4|23
1725368430000|2024-09-03 13:00:30|198332.5|198282.5|198326.7|198276.7|198332.5|198282.5|198325.8|198275.8|13
1725368440000|2024-09-03 13:00:40|198327.3|198277.3|198314|198264|198327.3|198277.3|198314|198264|13
1725368450000|2024-09-03 13:00:50|198313.1|198263.1|198307.5|198257.5|198317|198267|198304|198254|21
1725368460000|2024-09-03 13:01:00|198307|198257|198241.2|198191.2|198307|198257|198238.8|198188.8|28
1725368470000|2024-09-03 13:01:10|198241.9|198191.9|198251.8|198201.8|198251.8|198201.8|198227.6|198177.6|27
1725368480000|2024-09-03 13:01:20|198264.8|198214.8|198231|198181|198266.7|198216.7|198227.4|198177.4|22
1725368490000|2024-09-03 13:01:30|198231.3|198181.3|198234.8|198184.8|198236.9|198186.9|198229.8|198179.8|22
1725368500000|2024-09-03 13:01:40|198237.1|198187.1|198235.8|198185.8|198239.5|198189.5|198234|198184|18
1725368510000|2024-09-03 13:01:50|198236.6|198186.6|198224.9|198174.9|198237.7|198187.7|198224.9|198174.9|16
1725368520000|2024-09-03 13:02:00|198223.7|198173.7|198236.4|198186.4|198237.2|198187.2|198197.2|198147.2|21
1725368530000|2024-09-03 13:02:10|198235.7|198185.7|198235.4|198185.4|198236.2|198186.2|198227.9|198177.9|21
1725368540000|2024-09-03 13:02:20|198234.7|198184.7|198301.6|198251.6|198306.7|198256.7|198232.3|198182.3|15
1725368550000|2024-09-03 13:02:30|198317.4|198267.4|198322.2|198272.2|198322.9|198272.9|198317.4|198267.4|10
1725368560000|2024-09-03 13:02:40|198321.8|198271.8|198333.1|198283.1|198333.1|198283.1|198321.6|198271.6|10
1725368570000|2024-09-03 13:02:50|198335.1|198285.1|198402.5|198352.5|198408.8|198358.8|198333.7|198283.7|34
1725368580000|2024-09-03 13:03:00|198400.4|198350.4|198393.2|198343.2|198410.7|198360.7|198393.2|198343.2|27
1725368590000|2024-09-03 13:03:10|198395.3|198345.3|198397|198347|198399|198349|198393.3|198343.3|15
1725368600000|2024-09-03 13:03:20|198397.6|198347.6|198402.7|198352.7|198408.5|198358.5|198396.6|198346.6|23
1725368610000|2024-09-03 13:03:30|198402.6|198352.6|198405.8|198355.8|198407.2|198357.2|198402.6|198352.6|10
1725368620000|2024-09-03 13:03:40|198404.8|198354.8|198492.3|198442.3|198498.5|198448.5|198402.6|198352.6|19
1725368630000|2024-09-03 13:03:50|198491.7|198441.7|198447.6|198397.6|198491.7|198441.7|198445|198395|24
1725368640000|2024-09-03 13:04:00|198458.6|198408.6|198527.4|198477.4|198532.9|198482.9|198456.8|198406.8|36
1725368650000|2024-09-03 13:04:10|198526|198476|198506.4|198456.4|198546.9|198496.9|198501.3|198451.3|29
1725368660000|2024-09-03 13:04:20|198507.1|198457.1|198461.1|198411.1|198507.1|198457.1|198458|198408|20
1725368670000|2024-09-03 13:04:30|198460.2|198410.2|198457.1|198407.1|198465.3|198415.3|198457.1|198407.1|13
1725368680000|2024-09-03 13:04:40|198456.2|198406.2|198458.6|198408.6|198464.2|198414.2|198455.4|198405.4|21
1725368690000|2024-09-03 13:04:50|198459.7|198409.7|198461.1|198411.1|198462.1|198412.1|198456.8|198406.8|10
1725368700000|2024-09-03 13:05:00|198465.4|198415.4|198472.4|198422.4|198472.4|198422.4|198465.4|198415.4|24
1725368710000|2024-09-03 13:05:10|198472.8|198422.8|198468.7|198418.7|198478.1|198428.1|198438.9|198388.9|20
1725368720000|2024-09-03 13:05:20|198469.3|198419.3|198520.6|198470.6|198522.1|198472.1|198464|198414|23
1725368730000|2024-09-03 13:05:30|198517.3|198467.3|198520.1|198470.1|198520.9|198470.9|198515.2|198465.2|23
1725368740000|2024-09-03 13:05:40|198519.5|198469.5|198520.5|198470.5|198520.5|198470.5|198516.5|198466.5|19
1725368750000|2024-09-03 13:05:50|198519.7|198469.7|198552.6|198502.6|198556.4|198506.4|198518.9|198468.9|13
1725368760000|2024-09-03 13:06:00|198553.5|198503.5|198549.7|198499.7|198610.6|198560.6|198546.9|198496.9|29
1725368770000|2024-09-03 13:06:10|198554.1|198504.1|198554.8|198504.8|198559|198509|198548.1|198498.1|25
1725368780000|2024-09-03 13:06:20|198554|198504|198555.3|198505.3|198557|198507|198554|198504|10
1725368790000|2024-09-03 13:06:30|198557|198507|198537.5|198487.5|198557|198507|198536.4|198486.4|19
1725368800000|2024-09-03 13:06:40|198536.8|198486.8|198532.2|198482.2|198538.9|198488.9|198522.7|198472.7|14
1725368810000|2024-09-03 13:06:50|198532.9|198482.9|198532.9|198482.9|198534.4|198484.4|198529.2|198479.2|12
1725368820000|2024-09-03 13:07:00|198552.6|198502.6|198601.4|198551.4|198607.7|198557.7|198552.6|198502.6|17
1725368830000|2024-09-03 13:07:10|198602.4|198552.4|198585.5|198535.5|198620.3|198570.3|198584.1|198534.1|17
1725368840000|2024-09-03 13:07:20|198604.2|198554.2|198602.9|198552.9|198605.4|198555.4|198602.2|198552.2|14
1725368850000|2024-09-03 13:07:30|198602.6|198552.6|198509.7|198459.7|198602.6|198552.6|198509.7|198459.7|30
1725368860000|2024-09-03 13:07:40|198508.7|198458.7|198430.7|198380.7|198509.9|198459.9|198411.9|198361.9|26
1725368870000|2024-09-03 13:07:50|198465.4|198415.4|198523.5|198473.5|198528.3|198478.3|198461.9|198411.9|25
1725368880000|2024-09-03 13:08:00|198521.2|198471.2|198486|198436|198521.2|198471.2|198474.8|198424.8|32
1725368890000|2024-09-03 13:08:10|198488.6|198438.6|198495.9|198445.9|198499.1|198449.1|198487.9|198437.9|31
1725368900000|2024-09-03 13:08:20|198495.2|198445.2|198464.8|198414.8|198495.2|198445.2|198458.6|198408.6|30
1725368910000|2024-09-03 13:08:30|198466.2|198416.2|198471.8|198421.8|198472.2|198422.2|198464.6|198414.6|31
1725368920000|2024-09-03 13:08:40|198471.5|198421.5|198467.5|198417.5|198472.2|198422.2|198467.5|198417.5|25
1725368930000|2024-09-03 13:08:50|198467.7|198417.7|198552.4|198427.4|198553.5|198457|198467.7|198415.8|27
1725368940000|2024-09-03 13:09:00|198546.8|198421.8|198506|198456|198547.4|198456|198488.8|198363.8|25
1725368950000|2024-09-03 13:09:10|198506.2|198456.2|198514|198464|198515.8|198465.8|198504.1|198454.1|22
1725368960000|2024-09-03 13:09:20|198513.1|198463.1|198522.5|198472.5|198522.5|198472.5|198499.6|198449.6|14
1725368970000|2024-09-03 13:09:30|198524|198474|198484.6|198359.6|198524|198474|198480.7|198355.7|23
1725368980000|2024-09-03 13:09:40|198485.1|198360.1|198495.2|198370.2|198497.6|198372.6|198484.8|198359.8|9
1725368990000|2024-09-03 13:09:50|198496.2|198371.2|198507.6|198382.6|198507.6|198382.6|198495.2|198370.2|6
1725369000000|2024-09-03 13:10:00|198509.2|198384.2|198463.5|198413.5|198509.2|198416.9|198453.9|198384.2|15
1725369010000|2024-09-03 13:10:10|198462.5|198412.5|198464.7|198414.7|198482.7|198432.7|198451.4|198401.4|21
1725369020000|2024-09-03 13:10:20|198467.9|198417.9|198471.5|198421.5|198483|198433|198460.6|198410.6|26
1725369030000|2024-09-03 13:10:30|198473.2|198423.2|198474.8|198424.8|198475.7|198425.7|198470.3|198420.3|12
1725369040000|2024-09-03 13:10:40|198473.4|198423.4|198473.7|198423.7|198474.6|198424.6|198473.4|198423.4|6
1725369050000|2024-09-03 13:10:50|198474.9|198424.9|198475.8|198425.8|198475.8|198425.8|198471.7|198421.7|7
1725369060000|2024-09-03 13:11:00|198480.8|198430.8|198476.7|198426.7|198485.8|198435.8|198475.7|198425.7|25
1725369070000|2024-09-03 13:11:10|198479.2|198429.2|198530.4|198480.4|198530.4|198480.4|198479.2|198429.2|21
1725369080000|2024-09-03 13:11:20|198530.3|198480.3|198532.8|198482.8|198534.3|198484.3|198530.3|198480.3|23
1725369090000|2024-09-03 13:11:30|198533.2|198483.2|198527.4|198477.4|198533.2|198483.2|198526.6|198476.6|24
1725369100000|2024-09-03 13:11:40|198531.2|198481.2|198525.6|198475.6|198531.2|198481.2|198524.7|198474.7|28
1725369110000|2024-09-03 13:11:50|198524.8|198474.8|198539.2|198489.2|198539.2|198489.2|198524.8|198474.8|24
1725369120000|2024-09-03 13:12:00|198543.2|198493.2|198599.2|198549.2|198600.7|198550.7|198537.3|198487.3|31
1725369130000|2024-09-03 13:12:10|198599.1|198549.1|198623|198573|198625.7|198575.7|198598.9|198548.9|27
1725369140000|2024-09-03 13:12:20|198625.4|198575.4|198651.2|198601.2|198655.1|198605.1|198599.5|198549.5|35
1725369150000|2024-09-03 13:12:30|198642.2|198592.2|198687.2|198637.2|198687.2|198637.2|198642.2|198592.2|25
1725369160000|2024-09-03 13:12:40|198683.1|198633.1|198855.5|198730.5|198855.5|198730.5|198682.6|198604.8|34
1725369170000|2024-09-03 13:12:50|198856.1|198731.1|198843.5|198793.5|198856.7|198795.1|198794.5|198729|22
1725369180000|2024-09-03 13:13:00|198844.2|198794.2|198847.8|198797.8|198875|198825|198836.8|198786.8|35
1725369190000|2024-09-03 13:13:10|198848.3|198798.3|198779.7|198729.7|198852.2|198798.3|198779.7|198681|26
1725369200000|2024-09-03 13:13:20|198787.6|198737.6|198829.1|198779.1|198831.8|198781.8|198775.8|198725.8|24
1725369210000|2024-09-03 13:13:30|198828.2|198778.2|198785.6|198735.6|198831.2|198781.2|198785.6|198735.6|27
1725369220000|2024-09-03 13:13:40|198787.5|198737.5|198857.9|198807.9|198861.1|198811.1|198787.3|198737.3|20
1725369230000|2024-09-03 13:13:50|198857.4|198807.4|198880|198830|198884.1|198834.1|198840.4|198790.4|22
1725369240000|2024-09-03 13:14:00|198879.4|198829.4|198850.2|198800.2|198901.7|198851.7|198811.1|198761.1|35
1725369250000|2024-09-03 13:14:10|198847.9|198797.9|198874.7|198824.7|198879.9|198829.9|198834.4|198784.4|35
1725369260000|2024-09-03 13:14:20|198867|198817|198840.4|198790.4|198870.7|198820.7|198836.3|198786.3|22
1725369270000|2024-09-03 13:14:30|198840.8|198790.8|198837.4|198787.4|198848|198798|198835.8|198785.8|24
1725369280000|2024-09-03 13:14:40|198836.7|198786.7|198798.9|198748.9|198837.6|198787.6|198793.3|198743.3|24
1725369290000|2024-09-03 13:14:50|198800|198750|198859|198809|198862.3|198812.3|198800|198750|24
1725369300000|2024-09-03 13:15:00|198860|198810|198860|198810|198868.2|198818.2|198849.6|198799.6|26
1725369310000|2024-09-03 13:15:10|198858.2|198808.2|198858.1|198808.1|198859.7|198809.7|198848.4|198798.4|25
1725369320000|2024-09-03 13:15:20|198857.1|198807.1|198904|198854|198906.5|198856.5|198857.1|198807.1|28
1725369330000|2024-09-03 13:15:30|198904.7|198854.7|198914.2|198864.2|198937|198887|198899.7|198849.7|26
1725369340000|2024-09-03 13:15:40|198915.4|198865.4|198912.6|198862.6|198918.1|198868.1|198909|198859|25
1725369350000|2024-09-03 13:15:50|198912.4|198862.4|198865.1|198815.1|198914.8|198864.8|198861.3|198811.3|27
1725369360000|2024-09-03 13:16:00|198864.2|198814.2|198867.4|198817.4|198867.4|198817.4|198856.9|198806.9|18
1725369370000|2024-09-03 13:16:10|198866.8|198816.8|198883.3|198833.3|198896.4|198846.4|198866.6|198816.6|35
1725369380000|2024-09-03 13:16:20|198889.1|198839.1|198900.9|198775.9|198911.8|198852.1|198879.5|198771.2|25
1725369390000|2024-09-03 13:16:30|198898.2|198773.2|198847.7|198722.7|198898.2|198773.2|198834.8|198709.8|35
1725369400000|2024-09-03 13:16:40|198860.9|198735.9|198867.5|198742.5|198870.7|198745.7|198858.5|198733.5|21
1725369410000|2024-09-03 13:16:50|198834.6|198784.6|198903.1|198853.1|198907.6|198857.6|198833.7|198783.7|33
1725369420000|2024-09-03 13:17:00|198904.2|198854.2|198922.9|198872.9|198935.4|198885.4|198902.8|198852.8|22
1725369430000|2024-09-03 13:17:10|198923.5|198873.5|198879|198829|198924.5|198874.5|198879|198829|27
1725369440000|2024-09-03 13:17:20|198878.5|198828.5|198866.8|198816.8|198879.3|198829.3|198820.9|198770.9|22
1725369450000|2024-09-03 13:17:30|198858.7|198808.7|198789.1|198739.1|198876.4|198826.4|198784.1|198734.1|27
1725369460000|2024-09-03 13:17:40|198789.7|198739.7|198810.1|198760.1|198819.4|198769.4|198785.7|198735.7|23
1725369470000|2024-09-03 13:17:50|198808.7|198758.7|198839.4|198789.4|198853.8|198803.8|198808|198758|34
1725369480000|2024-09-03 13:18:00|198832.9|198782.9|198929|198879|198933.3|198883.3|198832.9|198782.9|37
1725369490000|2024-09-03 13:18:10|198925.7|198875.7|198929.4|198879.4|198938.8|198888.8|198925.7|198875.7|30
1725369500000|2024-09-03 13:18:20|198929.9|198879.9|198877.3|198827.3|198941.9|198891.9|198876.2|198826.2|34
1725369510000|2024-09-03 13:18:30|198876.4|198826.4|198866|198816|198878|198828|198851.5|198801.5|23
1725369520000|2024-09-03 13:18:40|198865.5|198815.5|198894.2|198844.2|198911.4|198861.4|198863.4|198813.4|21
1725369530000|2024-09-03 13:18:50|198893.7|198843.7|198916.4|198866.4|198916.4|198866.4|198890|198840|24
1725369540000|2024-09-03 13:19:00|198914.8|198864.8|198921.5|198871.5|198930.2|198880.2|198913.8|198863.8|21
1725369550000|2024-09-03 13:19:10|198920.6|198870.6|198921.6|198871.6|198922.8|198872.8|198919.3|198869.3|22
1725369560000|2024-09-03 13:19:20|198923.4|198873.4|198923.7|198873.7|198926.6|198876.6|198922.2|198872.2|28
1725369570000|2024-09-03 13:19:30|198924.4|198874.4|198937.7|198887.7|198959.9|198909.9|198924.4|198874.4|30
1725369580000|2024-09-03 13:19:40|198940.4|198890.4|198962.1|198912.1|198966.7|198916.7|198940.4|198890.4|20
1725369590000|2024-09-03 13:19:50|198970.6|198920.6|198948.6|198898.6|198993.2|198943.2|198948.6|198898.6|28
1725369600000|2024-09-03 13:20:00|198950|198900|199043.3|198993.3|199069.9|199019.9|198950|198900|33
1725369610000|2024-09-03 13:20:10|199043.2|198993.2|199054.1|199004.1|199054.1|199004.1|199031.2|198981.2|34
1725369620000|2024-09-03 13:20:20|199055.4|199005.4|199074.9|199024.9|199076.7|199026.7|199054.1|199004.1|27
1725369630000|2024-09-03 13:20:30|199074.4|199024.4|199082.7|199032.7|199083.3|199033.3|199055.6|199005.6|27
1725369640000|2024-09-03 13:20:40|199083.5|199033.5|199147|199097|199152.4|199102.4|199083.5|199033.5|19
1725369650000|2024-09-03 13:20:50|199145.7|199095.7|199123.7|199073.7|199148.6|199098.6|199101.1|199051.1|31
1725369660000|2024-09-03 13:21:00|199126.4|199076.4|199059.5|199009.5|199126.4|199076.4|199058.7|199008.7|31
1725369670000|2024-09-03 13:21:10|199058.9|199008.9|199016.1|198966.1|199072.8|199022.8|199011.9|198961.9|27
1725369680000|2024-09-03 13:21:20|199016.7|198966.7|198921.5|198871.5|199016.7|198966.7|198878.3|198828.3|36
1725369690000|2024-09-03 13:21:30|198920.6|198870.6|198996.2|198946.2|199000.2|198950.2|198920.6|198870.6|23
1725369700000|2024-09-03 13:21:40|198997.2|198947.2|198996|198946|199000.9|198950.9|198995.9|198945.9|13
1725369710000|2024-09-03 13:21:50|199028.6|198978.6|199068.4|199018.4|199068.4|199018.4|199023.3|198973.3|35
1725369720000|2024-09-03 13:22:00|199064.8|199014.8|199047.5|198997.5|199069.3|199019.3|199047|198997|27
1725369730000|2024-09-03 13:22:10|199044.1|198994.1|199047.5|198997.5|199047.5|198997.5|199044.1|198994.1|20
1725369740000|2024-09-03 13:22:20|199046.8|198996.8|199011.8|198886.8|199047.5|198997.5|199011.6|198886.6|24
1725369750000|2024-09-03 13:22:30|199013.5|198888.5|198999|198874|199016|198891|198999|198874|13
1725369760000|2024-09-03 13:22:40|198997.5|198872.5|198997.2|198872.2|198999.5|198874.5|198997.2|198872.2|4
1725369770000|2024-09-03 13:22:50|198995.6|198870.6|198995.1|198870.1|198995.6|198870.6|198995.1|198870.1|2
1725369780000|2024-09-03 13:23:00|198998.1|198873.1|199008.7|198883.7|199011.9|198886.9|198998.1|198873.1|9
1725369790000|2024-09-03 13:23:10|199003.7|198878.7|198947|198822|199003.7|198878.7|198943.3|198818.3|14
1725369800000|2024-09-03 13:23:20|198943.5|198818.5|198911.1|198861.1|198972.1|198897.3|198910.3|198818.5|30
1725369810000|2024-09-03 13:23:30|198914.9|198864.9|198909.8|198859.8|198915.3|198865.3|198903.9|198853.9|25
1725369820000|2024-09-03 13:23:40|198908.6|198858.6|198866.3|198741.3|198917.5|198860.5|198866.3|198741.3|24
1725369830000|2024-09-03 13:23:50|198862.2|198737.2|198837.9|198712.9|198865.3|198740.3|198824.3|198699.3|24
1725369840000|2024-09-03 13:24:00|198837.6|198712.6|198848.8|198798.8|198862.6|198812.6|198834.7|198709.7|30
1725369850000|2024-09-03 13:24:10|198849.7|198799.7|198877.1|198827.1|198883.4|198833.4|198829.6|198779.6|31
1725369860000|2024-09-03 13:24:20|198901.7|198851.7|198961.8|198911.8|198965.6|198915.6|198901.7|198851.7|35
1725369870000|2024-09-03 13:24:30|198962.7|198912.7|198933.7|198883.7|198976.9|198926.9|198926|198876|24
1725369880000|2024-09-03 13:24:40|198933.1|198883.1|198976.9|198851.9|198976.9|198893|198930.7|198851.9|18
1725369890000|2024-09-03 13:24:50|198977.3|198852.3|198979.1|198854.1|198980.7|198855.7|198974.4|198849.4|9
1725369900000|2024-09-03 13:25:00|198952.3|198827.3|198883.3|198833.3|198952.3|198833.3|198836.3|198745.7|28
1725369910000|2024-09-03 13:25:10|198882.3|198832.3|198869.2|198819.2|198883.1|198833.1|198834|198784|36
1725369920000|2024-09-03 13:25:20|198869|198819|198876.5|198751.5|198903.4|198820|198866.4|198750.6|21
1725369930000|2024-09-03 13:25:30|198877.2|198752.2|198883.3|198758.3|198886.4|198761.4|198877.2|198752.2|5
1725369940000|2024-09-03 13:25:40|198883|198758|198805|198680|198883|198758|198805|198680|8
1725369950000|2024-09-03 13:25:50|198807.8|198682.8|198807.6|198682.6|198817.7|198692.7|198803.5|198678.5|19
1725369960000|2024-09-03 13:26:00|198806.8|198681.8|198812.9|198762.9|198827.2|198777.2|198775.6|198681.8|26
1725369970000|2024-09-03 13:26:10|198807.3|198757.3|198953.1|198828.1|198956.2|198831.2|198795.5|198745.5|25
1725369980000|2024-09-03 13:26:20|198951.7|198826.7|198903.7|198778.7|198951.7|198826.7|198887.2|198762.2|21
1725369990000|2024-09-03 13:26:30|198902.6|198777.6|198886.1|198761.1|198913.3|198788.3|198884.1|198759.1|16
1725370000000|2024-09-03 13:26:40|198887.5|198762.5|198842.6|198792.6|198889.1|198800.2|198836|198758.7|32
1725370010000|2024-09-03 13:26:50|198835.8|198785.8|198818.9|198768.9|198844.2|198794.2|198808.8|198758.8|25
1725370020000|2024-09-03 13:27:00|198820.5|198770.5|198833.8|198783.8|198839.5|198789.5|198820.5|198770.5|21
1725370030000|2024-09-03 13:27:10|198833.3|198783.3|198832.1|198782.1|198837.8|198787.8|198830.7|198780.7|29
1725370040000|2024-09-03 13:27:20|198832.9|198782.9|198817.1|198767.1|198835.1|198785.1|198816.3|198766.3|21
1725370050000|2024-09-03 13:27:30|198750.8|198700.8|198686.5|198636.5|198750.8|198700.8|198686.5|198636.5|36
1725370060000|2024-09-03 13:27:40|198687.1|198637.1|198697.2|198647.2|198697.4|198647.4|198685.6|198635.6|14
1725370070000|2024-09-03 13:27:50|198697.7|198647.7|198738.4|198688.4|198742.1|198692.1|198697.7|198647.7|19
1725370080000|2024-09-03 13:28:00|198740.1|198690.1|198741.8|198691.8|198742.7|198692.7|198738.5|198688.5|27
1725370090000|2024-09-03 13:28:10|198740.9|198690.9|198811.7|198761.7|198815.1|198765.1|198739.1|198689.1|34
1725370100000|2024-09-03 13:28:20|198811.8|198761.8|198809|198759|198812.6|198762.6|198809|198759|16
1725370110000|2024-09-03 13:28:30|198810.1|198760.1|198814.7|198764.7|198818.1|198768.1|198810.1|198760.1|17
1725370120000|2024-09-03 13:28:40|198815.5|198765.5|198820.1|198770.1|198820.6|198770.6|198815.5|198765.5|14
1725370130000|2024-09-03 13:28:50|198820.7|198770.7|198811|198761|198827.8|198777.8|198804.9|198754.9|19
1725370140000|2024-09-03 13:29:00|198818.8|198768.8|198870.7|198820.7|198871.2|198821.2|198818.8|198768.8|27
1725370150000|2024-09-03 13:29:10|198870|198820|198852.5|198802.5|198872.2|198822.2|198851.1|198801.1|32
1725370160000|2024-09-03 13:29:20|198853.1|198803.1|198821.3|198771.3|198854|198804|198820.1|198770.1|27
1725370170000|2024-09-03 13:29:30|198823.6|198773.6|198822.9|198772.9|198824.3|198774.3|198820.6|198770.6|22
1725370180000|2024-09-03 13:29:40|198823.5|198773.5|198770.7|198720.7|198823.8|198773.8|198770.7|198720.7|31
1725370190000|2024-09-03 13:29:50|198772|198722|198733.5|198683.5|198782.6|198732.6|198731.7|198681.7|31
1725370200000|2024-09-03 13:30:00|198696.1|198646.1|198703.1|198653.1|198768.6|198718.6|198688.9|198638.9|33
1725370210000|2024-09-03 13:30:10|198707.5|198657.5|198717.6|198667.6|198717.6|198667.6|198661.1|198611.1|30
1725370220000|2024-09-03 13:30:20|198726.3|198676.3|198657.4|198607.4|198729.1|198679.1|198657.1|198607.1|33
1725370230000|2024-09-03 13:30:30|198642.9|198592.9|198680.8|198630.8|198688.4|198638.4|198637.1|198587.1|23
1725370240000|2024-09-03 13:30:40|198680.3|198630.3|198648.6|198598.6|198682|198632|198642.8|198592.8|30
1725370250000|2024-09-03 13:30:50|198649.2|198599.2|198680.5|198555.5|198683.1|198599.2|198644.7|198555.5|10
1725370260000|2024-09-03 13:31:00|198681.4|198556.4|198732.8|198607.8|198746|198621|198681.4|198556.4|21
1725370270000|2024-09-03 13:31:10|198735|198610|198759.3|198709.3|198772.4|198722.4|198732.9|198607.9|24
1725370280000|2024-09-03 13:31:20|198754.6|198704.6|198746.4|198696.4|198754.6|198704.6|198745.3|198695.3|23
1725370290000|2024-09-03 13:31:30|198746.8|198696.8|198655.9|198530.9|198766.7|198716.7|198655.9|198530.9|16
1725370300000|2024-09-03 13:31:40|198652.3|198527.3|198588.6|198538.6|198652.7|198571|198583.6|198500.8|40
1725370310000|2024-09-03 13:31:50|198591.7|198541.7|198714.1|198664.1|198716.6|198666.6|198576|198526|36
1725370320000|2024-09-03 13:32:00|198711.8|198661.8|198762.5|198712.5|198778|198728|198699.6|198649.6|33
1725370330000|2024-09-03 13:32:10|198769.5|198719.5|198737.9|198687.9|198769.5|198719.5|198724.7|198674.7|37
1725370340000|2024-09-03 13:32:20|198745.3|198695.3|198749.1|198699.1|198769.8|198719.8|198732|198682|35
1725370350000|2024-09-03 13:32:30|198752.8|198702.8|198756.7|198706.7|198757|198707|198750.9|198700.9|30
1725370360000|2024-09-03 13:32:40|198753.4|198703.4|198791.4|198741.4|198792.8|198742.8|198752.8|198702.8|28
1725370370000|2024-09-03 13:32:50|198791.8|198741.8|198784.8|198734.8|198794.2|198744.2|198782|198732|30
1725370380000|2024-09-03 13:33:00|198784.9|198734.9|198782|198732|198813|198763|198779.3|198729.3|31
1725370390000|2024-09-03 13:33:10|198786.3|198736.3|198787.5|198737.5|198790.9|198740.9|198783.3|198733.3|26
1725370400000|2024-09-03 13:33:20|198787.4|198737.4|198817.8|198767.8|198834.8|198784.8|198787.4|198737.4|30
1725370410000|2024-09-03 13:33:30|198818.4|198768.4|198827.1|198777.1|198855.1|198805.1|198816.4|198766.4|32
1725370420000|2024-09-03 13:33:40|198827.8|198777.8|198771.5|198721.5|198828.9|198778.9|198771|198721|28
1725370430000|2024-09-03 13:33:50|198772.2|198722.2|198871.6|198821.6|198872.7|198822.7|198772.2|198722.2|30
1725370440000|2024-09-03 13:34:00|198870.9|198820.9|198988.8|198938.8|198989.9|198939.9|198870.9|198820.9|36
1725370450000|2024-09-03 13:34:10|198986.3|198936.3|199052.4|199002.4|199056.3|199006.3|198969.4|198919.4|36
1725370460000|2024-09-03 13:34:20|199052|199002|199050.6|199000.6|199061.1|199011.1|199035.8|198985.8|39
1725370470000|2024-09-03 13:34:30|199049.9|198999.9|199133.9|199083.9|199135|199085|199034.8|198984.8|35
1725370480000|2024-09-03 13:34:40|199134.7|199084.7|199259.9|199209.9|199267.5|199217.5|199130.9|199080.9|36
1725370490000|2024-09-03 13:34:50|199260.3|199210.3|199165.3|199115.3|199262|199212|199150.6|199100.6|32
1725370500000|2024-09-03 13:35:00|199168.3|199118.3|199112.4|199062.4|199191.2|199141.2|199101.8|199051.8|36
1725370510000|2024-09-03 13:35:10|199102.7|199052.7|199137.1|199087.1|199137.1|199087.1|199057.1|199007.1|36
1725370520000|2024-09-03 13:35:20|199141|199091|199098.4|199048.4|199143.6|199093.6|199097.9|199047.9|35
1725370530000|2024-09-03 13:35:30|199099.4|199049.4|199067.8|199017.8|199110.7|199060.7|199019.3|198969.3|38
1725370540000|2024-09-03 13:35:40|199068.6|199018.6|199091|199041|199092.6|199042.6|199062.2|199012.2|26
1725370550000|2024-09-03 13:35:50|199091.3|199041.3|199128.7|199078.7|199128.9|199078.9|199070.5|199020.5|30
1725370560000|2024-09-03 13:36:00|199129.1|199079.1|199167.2|199117.2|199167.3|199117.3|199126.3|199076.3|29
1725370570000|2024-09-03 13:36:10|199168.9|199118.9|199197.4|199147.4|199209.1|199159.1|199161.3|199111.3|34
1725370580000|2024-09-03 13:36:20|199198|199148|199209.7|199159.7|199268.4|199218.4|199198|199148|35
1725370590000|2024-09-03 13:36:30|199210.9|199160.9|199238.1|199188.1|199241.2|199191.2|199210.9|199160.9|31
1725370600000|2024-09-03 13:36:40|199237.6|199187.6|199208|199158|199242|199192|199208|199158|28
1725370610000|2024-09-03 13:36:50|199210.9|199160.9|199215.1|199165.1|199258.7|199208.7|199207.5|199157.5|34
1725370620000|2024-09-03 13:37:00|199215.5|199165.5|199216.6|199091.6|199247.7|199167.8|199207.3|199088.9|24
1725370630000|2024-09-03 13:37:10|199217.1|199092.1|199249.2|199124.2|199252.8|199127.8|199217.1|199092.1|13
1725370640000|2024-09-03 13:37:20|199250.5|199125.5|199235.2|199110.2|199254.7|199129.7|199221.6|199096.6|20
1725370650000|2024-09-03 13:37:30|199236.3|199111.3|199174.7|199124.7|199236.8|199124.7|199124.3|199074.3|24
1725370660000|2024-09-03 13:37:40|199174.2|199124.2|199264.8|199139.8|199264.8|199175.1|199173.1|199123.1|25
1725370670000|2024-09-03 13:37:50|199270.2|199145.2|199260|199210|199276.8|199221.5|199228.6|199131.4|31
1725370680000|2024-09-03 13:38:00|199263.2|199213.2|199343.9|199293.9|199343.9|199293.9|199259.5|199209.5|30
1725370690000|2024-09-03 13:38:10|199390.6|199265.6|199428.9|199303.9|199431|199306|199375.7|199250.7|31
1725370700000|2024-09-03 13:38:20|199428.2|199303.2|199369.4|199319.4|199436.9|199351.3|199367.7|199303.2|35
1725370710000|2024-09-03 13:38:30|199370|199320|199402.1|199352.1|199435.5|199385.5|199370|199320|27
1725370720000|2024-09-03 13:38:40|199401.9|199351.9|199425.1|199375.1|199435.1|199385.1|199373.5|199323.5|30
1725370730000|2024-09-03 13:38:50|199425.5|199375.5|199412.1|199362.1|199434.3|199384.3|199410.7|199360.7|29
1725370740000|2024-09-03 13:39:00|199414.1|199364.1|199412.7|199362.7|199416.9|199366.9|199411.1|199361.1|23
1725370750000|2024-09-03 13:39:10|199414.3|199364.3|199455.1|199405.1|199457.7|199407.7|199364|199314|33
1725370760000|2024-09-03 13:39:20|199496|199446|199438.3|199388.3|199496|199446|199431.3|199381.3|35
1725370770000|2024-09-03 13:39:30|199445.6|199395.6|199419.7|199369.7|199452.2|199402.2|199419.7|199369.7|27
1725370780000|2024-09-03 13:39:40|199417|199367|199386.3|199336.3|199419|199369|199379.5|199329.5|27
1725370790000|2024-09-03 13:39:50|199384.7|199334.7|199329.9|199279.9|199387.5|199337.5|199299.1|199249.1|31
1725370800000|2024-09-03 13:40:00|199330.4|199280.4|199398.3|199348.3|199400|199350|199330.4|199280.4|28
1725370810000|2024-09-03 13:40:10|199400.9|199350.9|199399.3|199349.3|199403.3|199353.3|199392.1|199342.1|16
1725370820000|2024-09-03 13:40:20|199396|199346|199419.1|199369.1|199456.5|199406.5|199395.6|199345.6|32
1725370830000|2024-09-03 13:40:30|199419|199369|199471.1|199421.1|199471.3|199421.3|199419|199369|31
1725370840000|2024-09-03 13:40:40|199471|199421|199491.9|199441.9|199500.5|199442.6|199453.3|199375.5|30
1725370850000|2024-09-03 13:40:50|199489.8|199439.8|199485.1|199435.1|199493.3|199443.3|199451.3|199401.3|30
1725370860000|2024-09-03 13:41:00|199488|199438|199494|199369|199527.1|199441.6|199488|199366.1|16
1725370870000|2024-09-03 13:41:10|199494.6|199369.6|199497.6|199372.6|199520.5|199395.5|199494.6|199369.6|33
1725370880000|2024-09-03 13:41:20|199498.7|199373.7|199551.2|199426.2|199551.2|199426.2|199498.7|199373.7|39
1725370890000|2024-09-03 13:41:30|199542.9|199417.9|199602.9|199477.9|199611|199486|199541.8|199416.8|27
1725370900000|2024-09-03 13:41:40|199602.8|199477.8|199549.8|199424.8|199602.8|199536|199545.6|199420.6|29
1725370910000|2024-09-03 13:41:50|199548.9|199423.9|199494.9|199444.9|199549.9|199449.4|199492.6|199406|19
1725370920000|2024-09-03 13:42:00|199496.2|199446.2|199493.4|199443.4|199496.4|199446.4|199486.7|199436.7|17
1725370930000|2024-09-03 13:42:10|199494|199444|199545.1|199420.1|199559.4|199444|199492.4|199408.1|15
1725370940000|2024-09-03 13:42:20|199538.2|199413.2|199550.3|199500.3|199565.8|199515.8|199502.5|199413.2|25
1725370950000|2024-09-03 13:42:30|199552.6|199502.6|199601.4|199551.4|199650.8|199555.5|199552.6|199493.2|25
1725370960000|2024-09-03 13:42:40|199605.3|199555.3|199535.3|199485.3|199605.6|199555.6|199528.2|199478.2|25
1725370970000|2024-09-03 13:42:50|199535.4|199485.4|199558.9|199433.9|199558.9|199485.4|199502.1|199433.9|25
1725370980000|2024-09-03 13:43:00|199559|199434|199521.1|199471.1|199567|199478.2|199510.5|199433.9|27
1725370990000|2024-09-03 13:43:10|199517.9|199467.9|199552.5|199427.5|199634.4|199509.4|199517.9|199427.5|34
1725371000000|2024-09-03 13:43:20|199560.7|199435.7|199552.6|199427.6|199571.8|199446.8|199513|199388|37
1725371010000|2024-09-03 13:43:30|199556.8|199431.8|199576.2|199451.2|199581.5|199456.5|199556|199431|17
1725371020000|2024-09-03 13:43:40|199578.8|199453.8|199623.9|199498.9|199631|199506|199573.2|199448.2|24
1725371030000|2024-09-03 13:43:50|199628.4|199503.4|199600.6|199475.6|199629.5|199504.5|199598.6|199473.6|25
1725371040000|2024-09-03 13:44:00|199600.2|199475.2|199519.9|199394.9|199612.7|199487.7|199519.3|199394.3|34
1725371050000|2024-09-03 13:44:10|199521|199396|199484.4|199359.4|199521|199396|199453.9|199328.9|29
1725371060000|2024-09-03 13:44:20|199480.2|199355.2|199482.3|199357.3|199490.4|199365.4|199480.2|199355.2|25
1725371070000|2024-09-03 13:44:30|199481.9|199356.9|199497.7|199372.7|199497.7|199372.7|199477.7|199352.7|25
1725371080000|2024-09-03 13:44:40|199497.6|199372.6|199489.5|199364.5|199497.6|199372.6|199482.1|199357.1|15
1725371090000|2024-09-03 13:44:50|199490.5|199365.5|199503.9|199338.5|199508|199381.9|199484.9|199338.5|20
1725371100000|2024-09-03 13:45:00|199501|199336.7|199493.4|199364.9|199506.9|199365.3|199490|199336.7|17
1725371110000|2024-09-03 13:45:10|199483.2|199355|199489|199364|199499.7|199374.7|199483.2|199355|22
1725371120000|2024-09-03 13:45:20|199488.9|199363.9|199506|199381|199506|199381|199488.9|199363.9|16
1725371130000|2024-09-03 13:45:30|199504.1|199379.1|199444.1|199319.1|199504.1|199379.1|199442.8|199317.8|26
1725371140000|2024-09-03 13:45:40|199447.3|199322.3|199442.3|199317.3|199479.6|199354.6|199442.3|199317.3|21
1725371150000|2024-09-03 13:45:50|199445.2|199320.2|199460.6|199335.6|199468.7|199343.7|199443.1|199318.1|21
1725371160000|2024-09-03 13:46:00|199461.3|199336.3|199472.9|199347.9|199473.8|199384.7|199414.7|199336.3|27
1725371170000|2024-09-03 13:46:10|199471.9|199346.9|199467.8|199342.8|199474|199349|199466|199341|5
1725371180000|2024-09-03 13:46:20|199469.7|199344.7|199453.4|199328.4|199469.7|199344.7|199445.2|199320.2|21
1725371190000|2024-09-03 13:46:30|199454.2|199329.2|199479.3|199354.3|199486.9|199361.9|199449.5|199324.5|20
1725371200000|2024-09-03 13:46:40|199478.8|199353.8|199499.8|199374.8|199500.5|199375.5|199478.8|199353.8|16
1725371210000|2024-09-03 13:46:50|199495.8|199370.8|199486.9|199361.9|199498.7|199373.7|199482.3|199357.3|21
1725371220000|2024-09-03 13:47:00|199489.9|199364.9|199462.6|199412.6|199515.1|199418|199456.3|199358|24
1725371230000|2024-09-03 13:47:10|199462.2|199412.2|199362.5|199312.5|199464.8|199414.8|199362.5|199312.5|16
1725371240000|2024-09-03 13:47:20|199363.8|199313.8|199363.2|199313.2|199381.5|199331.5|199360.6|199310.6|27
1725371250000|2024-09-03 13:47:30|199363.4|199313.4|199335.8|199285.8|199371.9|199321.9|199333.1|199283.1|21
1725371260000|2024-09-03 13:47:40|199336.5|199286.5|199328.4|199278.4|199336.5|199286.5|199318.4|199268.4|13
1725371270000|2024-09-03 13:47:50|199329|199279|199325.3|199275.3|199348.3|199298.3|199320.4|199270.4|20
1725371280000|2024-09-03 13:48:00|199326.2|199276.2|199278.6|199228.6|199328.9|199278.9|199278.6|199228.6|19
1725371290000|2024-09-03 13:48:10|199275.6|199225.6|199253.9|199203.9|199286.8|199236.8|199253.3|199203.3|20
1725371300000|2024-09-03 13:48:20|199253.2|199203.2|199274|199224|199281.7|199231.7|199253.2|199203.2|24
1725371310000|2024-09-03 13:48:30|199275.1|199225.1|199327.2|199277.2|199344.7|199294.7|199273.5|199223.5|33
1725371320000|2024-09-03 13:48:40|199330.4|199280.4|199293.2|199243.2|199344.9|199294.9|199290.4|199240.4|34
1725371330000|2024-09-03 13:48:50|199292.7|199242.7|199306.1|199256.1|199334.4|199284.4|199290.9|199240.9|28
1725371340000|2024-09-03 13:49:00|199305.4|199255.4|199303.8|199253.8|199323|199273|199297|199247|25
1725371350000|2024-09-03 13:49:10|199303.7|199253.7|199241.1|199191.1|199338.5|199288.5|199241.1|199191.1|29
1725371360000|2024-09-03 13:49:20|199242.9|199192.9|199269.5|199219.5|199269.5|199219.5|199242.9|199192.9|21
1725371370000|2024-09-03 13:49:30|199270.9|199220.9|199269.8|199219.8|199275.7|199225.7|199269.8|199219.8|17
1725371380000|2024-09-03 13:49:40|199268.1|199218.1|199347.4|199297.4|199361.9|199311.9|199265.8|199215.8|26
1725371390000|2024-09-03 13:49:50|199348.1|199298.1|199342.9|199292.9|199349.1|199299.1|199339.1|199289.1|25
1725371400000|2024-09-03 13:50:00|199345.4|199295.4|199340.2|199290.2|199345.4|199295.4|199338.6|199288.6|24
1725371410000|2024-09-03 13:50:10|199341.3|199291.3|199394.1|199344.1|199394.8|199344.8|199341.3|199291.3|21
1725371420000|2024-09-03 13:50:20|199394.9|199344.9|199474.9|199424.9|199474.9|199424.9|199387.1|199337.1|23
1725371430000|2024-09-03 13:50:30|199467.4|199417.4|199480.2|199430.2|199505.2|199455.2|199467.4|199417.4|29
1725371440000|2024-09-03 13:50:40|199481|199431|199441.8|199391.8|199482.9|199432.9|199439.4|199389.4|22
1725371450000|2024-09-03 13:50:50|199448.3|199398.3|199448.7|199398.7|199451.4|199401.4|199440.9|199390.9|24
1725371460000|2024-09-03 13:51:00|199449.8|199399.8|199451.4|199401.4|199469.8|199419.8|199429.2|199379.2|30
1725371470000|2024-09-03 13:51:10|199440.1|199390.1|199422.2|199372.2|199440.1|199390.1|199417.2|199367.2|25
1725371480000|2024-09-03 13:51:20|199422.6|199372.6|199422.5|199372.5|199423.4|199373.4|199422|199372|15
1725371490000|2024-09-03 13:51:30|199423.1|199373.1|199479.5|199429.5|199482.4|199432.4|199422.3|199372.3|28
1725371500000|2024-09-03 13:51:40|199480.9|199430.9|199511.4|199461.4|199513.4|199463.4|199480.4|199430.4|27
1725371510000|2024-09-03 13:51:50|199512.9|199462.9|199475.3|199425.3|199512.9|199462.9|199466.3|199416.3|22
1725371520000|2024-09-03 13:52:00|199476.9|199426.9|199551.1|199501.1|199553.6|199503.6|199476|199426|29
1725371530000|2024-09-03 13:52:10|199552.5|199502.5|199516.3|199466.3|199572.3|199522.3|199509.4|199459.4|31
1725371540000|2024-09-03 13:52:20|199521.7|199471.7|199579.6|199529.6|199585|199535|199518.7|199468.7|26
1725371550000|2024-09-03 13:52:30|199579|199529|199685|199635|199686.8|199636.8|199578|199528|35
1725371560000|2024-09-03 13:52:40|199682.9|199632.9|199676.2|199626.2|199687.5|199637.5|199663.1|199613.1|33
1725371570000|2024-09-03 13:52:50|199677.6|199627.6|199782.8|199732.8|199783.7|199733.7|199676.3|199626.3|32
1725371580000|2024-09-03 13:53:00|199778.3|199728.3|199730.4|199680.4|199797.4|199747.4|199722.5|199672.5|36
1725371590000|2024-09-03 13:53:10|199730.9|199680.9|199804.6|199679.6|199814.9|199710.1|199730.9|199665.3|33
1725371600000|2024-09-03 13:53:20|199803.3|199678.3|199821.2|199696.2|199827.1|199702.1|199803.3|199678.3|22
1725371610000|2024-09-03 13:53:30|199822.5|199697.5|199706.6|199656.6|199850.3|199725.3|199702.6|199652.6|24
1725371620000|2024-09-03 13:53:40|199706.5|199656.5|199713.8|199663.8|199736.4|199686.4|199706.5|199656.5|29
1725371630000|2024-09-03 13:53:50|199711.8|199661.8|199782.3|199732.3|199805|199755|199710.5|199660.5|35
1725371640000|2024-09-03 13:54:00|199783.6|199733.6|199807.3|199757.3|199820.1|199770.1|199779|199729|30
1725371650000|2024-09-03 13:54:10|199812.2|199762.2|199800.7|199750.7|199826.6|199776.6|199798.9|199748.9|26
1725371660000|2024-09-03 13:54:20|199792.5|199742.5|199814.4|199764.4|199818.3|199768.3|199792.5|199742.5|25
1725371670000|2024-09-03 13:54:30|199814|199764|199808.5|199758.5|199818.4|199768.4|199802.6|199752.6|32
1725371680000|2024-09-03 13:54:40|199807.6|199757.6|199812.9|199762.9|199813.6|199763.6|199795.1|199745.1|23
1725371690000|2024-09-03 13:54:50|199812.3|199762.3|199841|199791|199845|199795|199812.3|199762.3|28
1725371700000|2024-09-03 13:55:00|199838.6|199788.6|199838.9|199788.9|199850.7|199800.7|199818.9|199768.9|36
1725371710000|2024-09-03 13:55:10|199836.6|199786.6|199867.8|199817.8|199876.3|199826.3|199836.6|199786.6|33
1725371720000|2024-09-03 13:55:20|199867.4|199817.4|199799.7|199749.7|199867.4|199817.4|199776.9|199726.9|30
1725371730000|2024-09-03 13:55:30|199800.5|199750.5|199797.1|199672.1|199849|199760.9|199797.1|199672.1|20
1725371740000|2024-09-03 13:55:40|199794.2|199669.2|199808.3|199683.3|199811.1|199686.1|199793.2|199668.2|27
1725371750000|2024-09-03 13:55:50|199808.6|199683.6|199707.7|199657.7|199811|199720.6|199707.7|199657.7|21
1725371760000|2024-09-03 13:56:00|199709.2|199659.2|199694.6|199644.6|199747|199697|199667.8|199617.8|33
1725371770000|2024-09-03 13:56:10|199693.2|199643.2|199765.1|199640.1|199765.1|199661.6|199672.3|199622.3|34
1725371780000|2024-09-03 13:56:20|199764|199639|199756.9|199631.9|199766.6|199641.6|199753.3|199628.3|18
1725371790000|2024-09-03 13:56:30|199757.8|199632.8|199765.7|199640.7|199792.3|199667.3|199757.8|199632.8|20
1725371800000|2024-09-03 13:56:40|199765.4|199640.4|199819.2|199694.2|199840.1|199715.1|199765.4|199640.4|27
1725371810000|2024-09-03 13:56:50|199820.4|199695.4|199703.4|199653.4|199820.4|199695.4|199675.2|199625.2|32
1725371820000|2024-09-03 13:57:00|199703.8|199653.8|199710.7|199660.7|199725.2|199675.2|199696.3|199646.3|32
1725371830000|2024-09-03 13:57:10|199710.2|199660.2|199739.9|199689.9|199740.4|199690.4|199689.7|199639.7|26
1725371840000|2024-09-03 13:57:20|199739.5|199689.5|199743.5|199693.5|199753.5|199703.5|199738.6|199688.6|21
1725371850000|2024-09-03 13:57:30|199742.2|199692.2|199747.6|199697.6|199755.5|199705.5|199742.2|199692.2|38
1725371860000|2024-09-03 13:57:40|199747.5|199697.5|199683.2|199633.2|199747.6|199697.6|199683.2|199633.2|19
1725371870000|2024-09-03 13:57:50|199687.4|199637.4|199690.7|199640.7|199694.1|199644.1|199686.3|199636.3|24
1725371880000|2024-09-03 13:58:00|199688.6|199638.6|199690.9|199640.9|199692.6|199642.6|199687.4|199637.4|20
1725371890000|2024-09-03 13:58:10|199689.8|199639.8|199660.3|199535.3|199701.3|199651.3|199656.2|199531.2|30
1725371900000|2024-09-03 13:58:20|199652.9|199527.9|199628.9|199503.9|199663.9|199538.9|199589.7|199464.7|37
1725371910000|2024-09-03 13:58:30|199639|199514|199617.3|199492.3|199642|199517|199600.8|199475.8|29
1725371920000|2024-09-03 13:58:40|199616.8|199491.8|199533.2|199408.2|199618.6|199493.6|199506.3|199381.3|30
1725371930000|2024-09-03 13:58:50|199540.3|199415.3|199553.7|199428.7|199560.1|199435.1|199536.7|199411.7|35
1725371940000|2024-09-03 13:59:00|199551|199426|199539.2|199414.2|199553.7|199428.7|199537.2|199412.2|36
1725371950000|2024-09-03 13:59:10|199541|199416|199529.2|199404.2|199544.5|199419.5|199521.1|199383.2|33
1725371960000|2024-09-03 13:59:20|199530.9|199405.9|199535.7|199410.7|199539|199414|199526.2|199381.8|34
1725371970000|2024-09-03 13:59:30|199543|199418|199556.2|199431.2|199557.8|199432.8|199540.6|199415.6|36
1725371980000|2024-09-03 13:59:40|199555.3|199430.3|199705.6|199560.3|199708|199573.8|199555.3|199430.3|27
1725371990000|2024-09-03 13:59:50|199709.3|199480.9|199778.4|199468.4|199778.4|199499.8|199709.3|199456.1|19
1725372000000|2024-09-03 14:00:00|199665.1|199355.1|199492.1|199326.4|199665.1|199407.6|199475.3|199181.2|36
1725372010000|2024-09-03 14:00:10|199543.5|199390.1|199427.5|199302.5|199572.9|199440.1|199397.5|199272.5|32
1725372020000|2024-09-03 14:00:20|199423.6|199298.6|199400.4|199275.4|199433.7|199308.7|199367.3|199242.3|34
1725372030000|2024-09-03 14:00:30|199424.4|199299.4|199408.4|199283.4|199448.3|199323.3|199393.8|199268.8|32
1725372040000|2024-09-03 14:00:40|199406.4|199281.4|199432.1|199307.1|199437.1|199312.1|199327.9|199202.9|35
1725372050000|2024-09-03 14:00:50|199431.8|199306.8|199449|199324|199464.5|199339.5|199431.3|199306.3|21
1725372060000|2024-09-03 14:01:00|199448.1|199323.1|199545.3|199420.3|199628.6|199503.6|199428.9|199303.9|35
1725372070000|2024-09-03 14:01:10|199546.7|199421.7|199565.5|199440.5|199608.5|199483.5|199503.2|199378.2|38
1725372080000|2024-09-03 14:01:20|199568.5|199443.5|199636.1|199511.1|199640.2|199515.2|199568.5|199443.5|39
1725372090000|2024-09-03 14:01:30|199622.1|199497.1|199628.4|199503.4|199632.9|199507.9|199619.6|199494.6|33
1725372100000|2024-09-03 14:01:40|199632.7|199507.7|199744.2|199619.2|199759.1|199634.1|199630.6|199505.6|36
1725372110000|2024-09-03 14:01:50|199751|199626|199799.5|199674.5|199812.4|199687.4|199708.3|199583.3|38
1725372120000|2024-09-03 14:02:00|199806.2|199681.2|199763.3|199713.3|199808.4|199731.2|199757.8|199675.2|33
1725372130000|2024-09-03 14:02:10|199762.7|199712.7|199790.2|199665.2|199816.7|199712.7|199762.7|199645.4|34
1725372140000|2024-09-03 14:02:20|199791.5|199666.5|199612.8|199487.8|199795.4|199670.4|199604.2|199479.2|35
1725372150000|2024-09-03 14:02:30|199614.3|199489.3|199588.1|199463.1|199653.6|199528.6|199588.1|199463.1|35
1725372160000|2024-09-03 14:02:40|199588|199463|199624.5|199499.5|199627.3|199502.3|199586.3|199461.3|30
1725372170000|2024-09-03 14:02:50|199625.9|199500.9|199532.8|199482.8|199641.7|199516.7|199528.8|199478.8|24
1725372180000|2024-09-03 14:03:00|199545|199420|199554.9|199504.9|199557|199507|199444.4|199394.4|38
1725372190000|2024-09-03 14:03:10|199548.6|199498.6|199593.1|199543.1|199593.1|199543.1|199514.4|199464.4|36
1725372200000|2024-09-03 14:03:20|199592.1|199542.1|199658.7|199608.7|199658.7|199608.7|199583.5|199533.5|31
1725372210000|2024-09-03 14:03:30|199658.8|199608.8|199639.6|199589.6|199682.8|199632.8|199637.1|199549|33
1725372220000|2024-09-03 14:03:40|199637.3|199587.3|199648.5|199598.5|199651.2|199601.2|199636.9|199586.9|31
1725372230000|2024-09-03 14:03:50|199647.8|199597.8|199648.2|199598.2|199653|199603|199641.8|199591.8|20
1725372240000|2024-09-03 14:04:00|199701.7|199651.7|199751.1|199701.1|199751.1|199701.1|199691.6|199641.6|34
1725372250000|2024-09-03 14:04:10|199747.8|199697.8|199608.1|199558.1|199751.7|199701.7|199608.1|199558.1|37
1725372260000|2024-09-03 14:04:20|199614.1|199564.1|199599.3|199549.3|199630|199580|199590.8|199540.8|29
1725372270000|2024-09-03 14:04:30|199601.4|199551.4|199595.3|199545.3|199601.4|199551.4|199568.2|199518.2|31
1725372280000|2024-09-03 14:04:40|199606.1|199556.1|199546.6|199496.6|199607|199557|199546.6|199496.6|25
1725372290000|2024-09-03 14:04:50|199546.5|199496.5|199544.7|199494.7|199546.5|199496.5|199540.5|199490.5|27
1725372300000|2024-09-03 14:05:00|199558.4|199433.4|199499.2|199374.2|199558.4|199433.4|199495.3|199370.3|30
1725372310000|2024-09-03 14:05:10|199521.1|199396.1|199583.5|199458.5|199602.9|199477.9|199521.1|199396.1|33
1725372320000|2024-09-03 14:05:20|199584.1|199459.1|199500.8|199375.8|199584.8|199459.8|199457.1|199375.8|33
1725372330000|2024-09-03 14:05:30|199504|199379|199537.4|199412.4|199551.4|199426.4|199504|199379|30
1725372340000|2024-09-03 14:05:40|199536.8|199411.8|199549.4|199424.4|199553.2|199428.2|199536.8|199411.8|20
1725372350000|2024-09-03 14:05:50|199548.1|199423.1|199511.7|199461.7|199620.2|199495.2|199504.7|199421.9|30
1725372360000|2024-09-03 14:06:00|199523.2|199473.2|199608.6|199483.6|199608.6|199485.4|199502.1|199452.1|37
1725372370000|2024-09-03 14:06:10|199602.1|199477.1|199551.3|199426.3|199602.1|199477.1|199550.2|199425.2|31
1725372380000|2024-09-03 14:06:20|199549.4|199424.4|199543.6|199418.6|199560.3|199465.1|199515.1|199413.1|36
1725372390000|2024-09-03 14:06:30|199542.4|199417.4|199368.1|199318.1|199548.6|199465.1|199361.1|199311.1|37
1725372400000|2024-09-03 14:06:40|199369.1|199319.1|199316.2|199191.2|199376.8|199326.8|199284.9|199179.7|31
1725372410000|2024-09-03 14:06:50|199319.4|199194.4|199398.3|199273.3|199412.7|199287.7|199316.1|199191.1|35
1725372420000|2024-09-03 14:07:00|199395.6|199270.6|199399.7|199274.7|199407.2|199282.2|199395.3|199270.3|25
1725372430000|2024-09-03 14:07:10|199396.5|199271.5|199411.9|199286.9|199415.6|199290.6|199395.5|199270.5|29
1725372440000|2024-09-03 14:07:20|199413.2|199288.2|199471.5|199346.5|199471.5|199378.4|199392.5|199267.5|34
1725372450000|2024-09-03 14:07:30|199474|199349|199502.3|199377.3|199506.1|199381.1|199474|199349|20
1725372460000|2024-09-03 14:07:40|199501.1|199376.1|199453.6|199403.6|199501.1|199414.5|199446.2|199375.1|25
1725372470000|2024-09-03 14:07:50|199451.9|199401.9|199474.3|199349.3|199490|199431|199448.9|199331.7|28
1725372480000|2024-09-03 14:08:00|199467.9|199342.9|199379|199254|199469|199344|199348.7|199223.7|27
1725372490000|2024-09-03 14:08:10|199378.8|199253.8|199421.3|199296.3|199427.7|199302.7|199342.8|199217.8|30
1725372500000|2024-09-03 14:08:20|199424.2|199299.2|199370|199245|199427.8|199302.8|199355.2|199230.2|24
1725372510000|2024-09-03 14:08:30|199368.4|199243.4|199414.2|199289.2|199426.6|199301.6|199368.4|199243.4|28
1725372520000|2024-09-03 14:08:40|199411.7|199286.7|199338.8|199213.8|199422.9|199297.9|199334.7|199209.7|27
1725372530000|2024-09-03 14:08:50|199338.7|199213.7|199333.5|199208.5|199339.8|199214.8|199328.2|199203.2|21
1725372540000|2024-09-03 14:09:00|199334.4|199209.4|199305.4|199180.4|199359.8|199234.8|199292.9|199167.9|24
1725372550000|2024-09-03 14:09:10|199304.1|199179.1|199230.7|199105.7|199304.1|199179.1|199227|199102|24
1725372560000|2024-09-03 14:09:20|199219.5|199094.5|199228.5|199103.5|199231.1|199106.1|199185.8|199060.8|29
1725372570000|2024-09-03 14:09:30|199228.4|199103.4|199150.7|199025.7|199235.3|199110.3|199150.7|199025.7|28
1725372580000|2024-09-03 14:09:40|199153.5|199028.5|199085.3|198960.3|199153.5|199028.5|199062.3|198937.3|36
1725372590000|2024-09-03 14:09:50|199109.2|198984.2|199135.3|199010.3|199157.4|199032.4|199108.3|198983.3|35
1725372600000|2024-09-03 14:10:00|199131.8|199006.8|199036.7|198911.7|199131.8|199006.8|199036.1|198911.1|33
1725372610000|2024-09-03 14:10:10|199041|198916|199058.9|198933.9|199058.9|198963.8|198993.8|198901|36
1725372620000|2024-09-03 14:10:20|199060|198935|198917.7|198792.7|199060|198935|198915.9|198790.9|33
1725372630000|2024-09-03 14:10:30|198912.3|198787.3|198843.6|198718.6|198939.1|198814.1|198815.9|198718.6|34
1725372640000|2024-09-03 14:10:40|198842.4|198717.4|198802.2|198677.2|198843|198718|198799.3|198674.3|29
1725372650000|2024-09-03 14:10:50|198802.5|198677.5|198739.6|198614.6|198805.3|198680.3|198728.9|198603.9|39
1725372660000|2024-09-03 14:11:00|198737.4|198612.4|198733.6|198608.6|198743.1|198618.1|198640.8|198515.8|38
1725372670000|2024-09-03 14:11:10|198752.2|198627.2|198937.5|198812.5|198945.7|198820.7|198751.5|198626.5|38
1725372680000|2024-09-03 14:11:20|198919.5|198794.5|199076.3|198951.3|199076.3|198951.3|198919.5|198794.5|38
1725372690000|2024-09-03 14:11:30|199074.7|198949.7|199128.6|199003.6|199136.9|199011.9|199074.7|198949.7|32
1725372700000|2024-09-03 14:11:40|199128.5|199003.5|199176.6|199051.6|199209.3|199084.3|199128.2|199003.2|34
1725372710000|2024-09-03 14:11:50|199176.5|199051.5|199185.9|199060.9|199215.8|199090.8|199126.7|199001.7|34
1725372720000|2024-09-03 14:12:00|199184.3|199059.3|199196.7|199071.7|199206.2|199081.2|199164.1|199039.1|31
1725372730000|2024-09-03 14:12:10|199194.9|199069.9|199214.7|199089.7|199235.7|199110.7|199192|199067|33
1725372740000|2024-09-03 14:12:20|199215.3|199090.3|199155.1|199105.1|199215.3|199110.5|199149|199069.5|34
1725372750000|2024-09-03 14:12:30|199155.9|199105.9|199192.1|199067.1|199194.5|199106.1|199142.7|199060.8|30
1725372760000|2024-09-03 14:12:40|199192.2|199067.2|199057.4|198932.4|199197.8|199072.8|199057.4|198932.4|29
1725372770000|2024-09-03 14:12:50|199051.8|198926.8|199078.3|198953.3|199084.3|198959.3|198988|198863|37
1725372780000|2024-09-03 14:13:00|199078.9|198953.9|199019.8|198894.8|199078.9|198953.9|199007.6|198882.6|37
1725372790000|2024-09-03 14:13:10|199013.5|198888.5|198995.2|198870.2|199054.6|198929.6|198964.1|198839.1|34
1725372800000|2024-09-03 14:13:20|198992.6|198867.6|198903.6|198778.6|198992.6|198867.6|198894.6|198769.6|35
1725372810000|2024-09-03 14:13:30|198901.3|198776.3|198930.9|198805.9|198941.2|198816.2|198901.3|198776.3|32
1725372820000|2024-09-03 14:13:40|198929.4|198804.4|198941|198816|198953.2|198828.2|198927.3|198802.3|26
1725372830000|2024-09-03 14:13:50|198940.8|198815.8|198932.6|198807.6|198952.8|198827.8|198908.2|198783.2|33
1725372840000|2024-09-03 14:14:00|198928.5|198803.5|198934.2|198809.2|198934.7|198809.7|198923|198798|35
1725372850000|2024-09-03 14:14:10|198934.3|198809.3|199015.6|198890.6|199018.7|198893.7|198933.6|198808.6|29
1725372860000|2024-09-03 14:14:20|199038.5|198913.5|199012.6|198887.6|199040|198915|199006.4|198881.4|32
1725372870000|2024-09-03 14:14:30|198989.2|198864.2|199066.8|198941.8|199069.8|198944.8|198989.2|198864.2|26
1725372880000|2024-09-03 14:14:40|199071.8|198946.8|199076.4|198951.4|199077.6|198952.6|199071.8|198946.8|27
1725372890000|2024-09-03 14:14:50|199076.1|198951.1|199014.3|198889.3|199077.6|198952.6|199009.8|198884.8|27
1725372900000|2024-09-03 14:15:00|199014.7|198889.7|199043.6|198918.6|199050.8|198925.8|199012.6|198887.6|33
1725372910000|2024-09-03 14:15:10|199044.8|198919.8|198852.9|198802.9|199044.9|198919.9|198847.8|198764.6|30
1725372920000|2024-09-03 14:15:20|198842.9|198792.9|198850.3|198800.3|198908.8|198858.8|198842.9|198792.9|36
1725372930000|2024-09-03 14:15:30|198850.7|198800.7|198897.6|198847.6|198899.8|198849.8|198841.5|198791.5|35
1725372940000|2024-09-03 14:15:40|198897.8|198847.8|198968.9|198918.9|198972.4|198922.4|198883.9|198833.9|37
1725372950000|2024-09-03 14:15:50|198971.8|198921.8|198969.2|198919.2|198971.8|198921.8|198959.9|198909.9|26
1725372960000|2024-09-03 14:16:00|198969.1|198919.1|198965.3|198915.3|198970|198920|198963.8|198913.8|26
1725372970000|2024-09-03 14:16:10|198966.1|198916.1|198970.4|198920.4|198974.6|198924.6|198965.3|198915.3|27
1725372980000|2024-09-03 14:16:20|198968.6|198918.6|198903.8|198853.8|198985.6|198920.8|198903.8|198850.3|30
1725372990000|2024-09-03 14:16:30|198885.8|198835.8|198906|198856|198906.8|198856.8|198863.9|198813.9|29
1725373000000|2024-09-03 14:16:40|198904.6|198854.6|198890.3|198840.3|198904.6|198854.6|198888.5|198838.5|25
1725373010000|2024-09-03 14:16:50|198889.6|198839.6|198977.4|198927.4|198979.7|198929.7|198889.3|198839.3|32
1725373020000|2024-09-03 14:17:00|198963.2|198913.2|198968.7|198918.7|198975.7|198925.7|198959.6|198909.6|36
1725373030000|2024-09-03 14:17:10|198969.3|198919.3|198994|198944|198995.7|198945.7|198926.9|198876.9|32
1725373040000|2024-09-03 14:17:20|198995.2|198945.2|198993.6|198943.6|198997.9|198947.9|198987.9|198937.9|31
1725373050000|2024-09-03 14:17:30|198991.9|198941.9|198912.8|198862.8|198991.9|198941.9|198908.7|198858.7|29
1725373060000|2024-09-03 14:17:40|198913.7|198863.7|198921|198871|198924.8|198874.8|198908.7|198858.7|26
1725373070000|2024-09-03 14:17:50|198919.6|198869.6|198920.9|198870.9|198926|198876|198916.5|198866.5|23
1725373080000|2024-09-03 14:18:00|198920.5|198870.5|198866.3|198816.3|198920.5|198870.5|198860.3|198810.3|27
1725373090000|2024-09-03 14:18:10|198866.1|198816.1|198885.3|198835.3|198907.5|198857.5|198844.8|198794.8|27
1725373100000|2024-09-03 14:18:20|198885.4|198835.4|198756.1|198706.1|198886.5|198836.5|198756.1|198706.1|33
1725373110000|2024-09-03 14:18:30|198764.1|198714.1|198769.1|198719.1|198790.2|198740.2|198747.5|198697.5|28
1725373120000|2024-09-03 14:18:40|198770.8|198720.8|198784.6|198734.6|198789.3|198739.3|198763|198713|19
1725373130000|2024-09-03 14:18:50|198785.8|198735.8|198748.8|198698.8|198811.4|198761.4|198746.6|198696.6|21
1725373140000|2024-09-03 14:19:00|198749|198699|198700.2|198650.2|198749|198699|198698.1|198581.4|25
1725373150000|2024-09-03 14:19:10|198702|198652|198720.4|198670.4|198728.6|198678.6|198699.2|198649.2|29
1725373160000|2024-09-03 14:19:20|198721|198671|198757.2|198707.2|198758.3|198708.3|198705.9|198655.9|32
1725373170000|2024-09-03 14:19:30|198754.1|198704.1|198655.9|198605.9|198764|198714|198645.6|198595.6|24
1725373180000|2024-09-03 14:19:40|198658.2|198608.2|198604.4|198554.4|198689.1|198632.3|198593|198520.1|27
1725373190000|2024-09-03 14:19:50|198600.9|198550.9|198642|198592|198656.6|198606.6|198600.9|198550.9|35
1725373200000|2024-09-03 14:20:00|198640.8|198590.8|198653.2|198603.2|198659.5|198609.5|198634.2|198584.2|32
1725373210000|2024-09-03 14:20:10|198653.5|198603.5|198618.9|198568.9|198658.1|198608.1|198618.9|198568.9|31
1725373220000|2024-09-03 14:20:20|198620|198570|198629.4|198579.4|198633.9|198583.9|198599.9|198549.9|28
1725373230000|2024-09-03 14:20:30|198625.8|198575.8|198608.1|198558.1|198625.8|198575.8|198606.9|198556.9|20
1725373240000|2024-09-03 14:20:40|198608.4|198558.4|198629.6|198579.6|198640.5|198590.5|198603.6|198553.6|30
1725373250000|2024-09-03 14:20:50|198635.3|198585.3|198628.3|198578.3|198650.1|198600.1|198628.3|198578.3|27
1725373260000|2024-09-03 14:21:00|198633.7|198583.7|198650.8|198600.8|198652.6|198602.6|198628.7|198578.7|26
1725373270000|2024-09-03 14:21:10|198651.2|198601.2|198597.7|198547.7|198653.1|198603.1|198596.5|198546.5|26
1725373280000|2024-09-03 14:21:20|198598.3|198548.3|198632.7|198582.7|198633.3|198583.3|198585.7|198535.7|25
1725373290000|2024-09-03 14:21:30|198633|198583|198684.4|198559.4|198687.7|198608.4|198633|198551.2|30
1725373300000|2024-09-03 14:21:40|198683.2|198558.2|198676.8|198551.8|198684.3|198559.3|198674.7|198549.7|21
1725373310000|2024-09-03 14:21:50|198675.7|198550.7|198708.3|198583.3|198709.2|198607.6|198646.5|198550.6|25
1725373320000|2024-09-03 14:22:00|198707.8|198582.8|198665.2|198615.2|198709.4|198645.5|198662.6|198582.4|26
1725373330000|2024-09-03 14:22:10|198669.2|198619.2|198638.4|198588.4|198682.1|198632.1|198636.6|198586.6|24
1725373340000|2024-09-03 14:22:20|198637.8|198587.8|198651|198601|198654.6|198604.6|198637.8|198587.8|25
1725373350000|2024-09-03 14:22:30|198651.3|198601.3|198763.5|198713.5|198776.3|198726.3|198651.3|198601.3|25
1725373360000|2024-09-03 14:22:40|198764.1|198714.1|198785|198735|198785|198735|198742|198692|27
1725373370000|2024-09-03 14:22:50|198788.4|198738.4|198769.1|198719.1|198790.1|198740.1|198762.8|198712.8|26
1725373380000|2024-09-03 14:23:00|198794.6|198744.6|198814|198689|198814|198754.1|198792|198685|34
1725373390000|2024-09-03 14:23:10|198815.4|198690.4|198791.2|198666.2|198815.4|198690.4|198789.4|198664.4|29
1725373400000|2024-09-03 14:23:20|198795.2|198670.2|198877.4|198752.4|198880.8|198755.8|198785.7|198660.7|33
1725373410000|2024-09-03 14:23:30|198877.3|198752.3|198860.5|198810.5|198909.5|198817.5|198859.5|198751.9|27
1725373420000|2024-09-03 14:23:40|198861.5|198811.5|198829.5|198779.5|198863.8|198813.8|198815.8|198765.8|28
1725373430000|2024-09-03 14:23:50|198828.2|198778.2|198883.7|198758.7|198903.4|198778.6|198827.7|198754.9|26
1725373440000|2024-09-03 14:24:00|198881.8|198756.8|198839.1|198714.1|198883.3|198758.3|198834.6|198709.6|22
1725373450000|2024-09-03 14:24:10|198839.7|198714.7|198815.5|198765.5|198855.8|198770.2|198815.5|198713.3|28
1725373460000|2024-09-03 14:24:20|198815.4|198765.4|198826.5|198776.5|198827.3|198777.3|198814.1|198764.1|17
1725373470000|2024-09-03 14:24:30|198826.3|198776.3|198817.6|198767.6|198826.3|198776.3|198803.9|198753.9|23
1725373480000|2024-09-03 14:24:40|198816.6|198766.6|198814.7|198764.7|198817.5|198767.5|198800.7|198750.7|27
1725373490000|2024-09-03 14:24:50|198813|198763|198891.8|198841.8|198930.8|198844.1|198813|198763|23
1725373500000|2024-09-03 14:25:00|198892.2|198842.2|198908.2|198858.2|198917.8|198867.8|198889.7|198839.7|19
1725373510000|2024-09-03 14:25:10|198908.1|198858.1|198894.2|198844.2|198910.7|198860.7|198891.9|198841.9|23
1725373520000|2024-09-03 14:25:20|198894.1|198844.1|198890.5|198840.5|198897.7|198847.7|198889.1|198839.1|20
1725373530000|2024-09-03 14:25:30|198889.7|198839.7|198722.9|198672.9|198889.7|198839.7|198722.9|198672.9|29
1725373540000|2024-09-03 14:25:40|198720.8|198670.8|198731.8|198681.8|198742.6|198692.6|198718.4|198668.4|30
1725373550000|2024-09-03 14:25:50|198727.6|198677.6|198711.7|198661.7|198727.6|198677.6|198710.6|198660.6|32
1725373560000|2024-09-03 14:26:00|198696.5|198646.5|198664.3|198614.3|198698.4|198648.4|198664.3|198614.3|29
1725373570000|2024-09-03 14:26:10|198660.2|198610.2|198663.1|198613.1|198668.1|198618.1|198660.2|198610.2|9
1725373580000|2024-09-03 14:26:20|198663.4|198613.4|198673.7|198548.7|198702.9|198652.9|198662.4|198548.6|25
1725373590000|2024-09-03 14:26:30|198675.2|198550.2|198701|198651|198701.2|198651.2|198645.7|198550.2|16
1725373600000|2024-09-03 14:26:40|198698.9|198648.9|198706.3|198656.3|198708.6|198658.6|198698.1|198648.1|23
1725373610000|2024-09-03 14:26:50|198705.7|198655.7|198704.8|198654.8|198705.7|198655.7|198699.6|198649.6|22
1725373620000|2024-09-03 14:27:00|198705.6|198655.6|198670|198620|198738|198688|198662.4|198612.4|19
1725373630000|2024-09-03 14:27:10|198669.4|198619.4|198660.9|198610.9|198670.7|198620.7|198659.6|198609.6|16
1725373640000|2024-09-03 14:27:20|198660.2|198610.2|198657.5|198607.5|198660.2|198610.2|198652.7|198602.7|25
1725373650000|2024-09-03 14:27:30|198657.9|198607.9|198668.2|198618.2|198671|198621|198653.5|198603.5|18
1725373660000|2024-09-03 14:27:40|198667.1|198617.1|198666|198616|198672.5|198622.5|198666|198616|23
1725373670000|2024-09-03 14:27:50|198665.4|198615.4|198667.4|198617.4|198670.1|198620.1|198660.3|198610.3|21
1725373680000|2024-09-03 14:28:00|198610.6|198560.6|198617|198567|198626.1|198576.1|198606.3|198556.3|29
1725373690000|2024-09-03 14:28:10|198617.4|198567.4|198623.5|198573.5|198623.8|198573.8|198614.3|198564.3|25
1725373700000|2024-09-03 14:28:20|198621.8|198571.8|198625.4|198575.4|198626.4|198576.4|198617.1|198567.1|17
1725373710000|2024-09-03 14:28:30|198626|198576|198761.5|198711.5|198768.2|198718.2|198626|198576|32
1725373720000|2024-09-03 14:28:40|198760.8|198710.8|198776.2|198726.2|198790.6|198740.6|198760.8|198710.8|24
1725373730000|2024-09-03 14:28:50|198775.4|198725.4|198748.1|198698.1|198779.7|198729.7|198748|198698|32
1725373740000|2024-09-03 14:29:00|198744.6|198694.6|198732.4|198682.4|198744.6|198694.6|198731.4|198681.4|25
1725373750000|2024-09-03 14:29:10|198732.1|198682.1|198730.5|198680.5|198732.1|198682.1|198725.8|198675.8|15
1725373760000|2024-09-03 14:29:20|198727.5|198677.5|198686.5|198636.5|198727.5|198677.5|198684.1|198634.1|17
1725373770000|2024-09-03 14:29:30|198686.6|198636.6|198646|198596|198688.7|198638.7|198646|198596|19
1725373780000|2024-09-03 14:29:40|198647.1|198597.1|198648.1|198598.1|198649.2|198599.2|198644.6|198594.6|11
1725373790000|2024-09-03 14:29:50|198647.5|198597.5|198605.9|198555.9|198647.5|198597.5|198605.9|198555.9|20
1725373800000|2024-09-03 14:30:00|198605.1|198555.1|198624.4|198574.4|198626.5|198576.5|198605.1|198555.1|28
1725373810000|2024-09-03 14:30:10|198622.8|198572.8|198778.1|198728.1|198778.1|198728.1|198619.1|198569.1|28
1725373820000|2024-09-03 14:30:20|198779.3|198729.3|198728.4|198678.4|198782.2|198732.2|198726.5|198676.5|29
1725373830000|2024-09-03 14:30:30|198729.4|198679.4|198697.4|198647.4|198762.6|198712.6|198697.4|198647.4|31
1725373840000|2024-09-03 14:30:40|198698.8|198648.8|198638.8|198588.8|198711.7|198661.7|198625|198575|22
1725373850000|2024-09-03 14:30:50|198638.6|198588.6|198634.8|198584.8|198641.6|198591.6|198624|198574|30
1725373860000|2024-09-03 14:31:00|198636.5|198586.5|198631.1|198581.1|198636.5|198586.5|198598.3|198548.3|29
1725373870000|2024-09-03 14:31:10|198632.6|198582.6|198677.2|198627.2|198679|198629|198632.6|198582.6|27
1725373880000|2024-09-03 14:31:20|198677.8|198627.8|198680.6|198630.6|198689.8|198639.8|198662.7|198612.7|32
1725373890000|2024-09-03 14:31:30|198683.4|198633.4|198699.5|198574.5|198699.5|198633.9|198677.5|198574.5|23
1725373900000|2024-09-03 14:31:40|198710.5|198585.5|198735.8|198610.8|198745.5|198620.5|198708.9|198583.9|21
1725373910000|2024-09-03 14:31:50|198736.6|198611.6|198725.7|198675.7|198736.6|198682.7|198701.2|198611.6|23
1725373920000|2024-09-03 14:32:00|198726.4|198676.4|198610.1|198560.1|198726.9|198676.9|198610.1|198560.1|31
1725373930000|2024-09-03 14:32:10|198609.4|198559.4|198623|198573|198626.5|198576.5|198609.4|198559.4|27
1725373940000|2024-09-03 14:32:20|198622.7|198572.7|198546.1|198496.1|198625.8|198575.8|198543.4|198493.4|32
1725373950000|2024-09-03 14:32:30|198551.9|198501.9|198575.1|198525.1|198579.9|198529.9|198551.5|198501.5|29
1725373960000|2024-09-03 14:32:40|198575.9|198525.9|198579.7|198529.7|198622.5|198572.5|198560.7|198510.7|19
1725373970000|2024-09-03 14:32:50|198572.4|198522.4|198474.1|198424.1|198573.9|198523.9|198471.9|198421.9|31
1725373980000|2024-09-03 14:33:00|198475.4|198425.4|198399.8|198349.8|198475.4|198425.4|198392.9|198342.9|26
1725373990000|2024-09-03 14:33:10|198398.2|198348.2|198400.8|198350.8|198414.7|198364.7|198397.5|198347.5|32
1725374000000|2024-09-03 14:33:20|198405.3|198355.3|198351.1|198301.1|198419.1|198369.1|198336.2|198286.2|31
1725374010000|2024-09-03 14:33:30|198350.4|198300.4|198336.2|198286.2|198351.9|198301.9|198336|198286|27
1725374020000|2024-09-03 14:33:40|198334.7|198284.7|198321.8|198271.8|198335.4|198285.4|198274|198224|34
1725374030000|2024-09-03 14:33:50|198318.8|198268.8|198226.7|198176.7|198318.8|198268.8|198210.7|198160.7|32
1725374040000|2024-09-03 14:34:00|198209.5|198159.5|198188.3|198138.3|198236.8|198186.8|198188.3|198138.3|32
1725374050000|2024-09-03 14:34:10|198189|198139|198308.8|198258.8|198333.2|198283.2|198188.9|198138.9|35
1725374060000|2024-09-03 14:34:20|198310.7|198260.7|198397.4|198272.4|198404.9|198340.6|198310.7|198260.7|27
1725374070000|2024-09-03 14:34:30|198396.5|198271.5|198484.1|198359.1|198485.5|198360.5|198396.5|198271.5|30
1725374080000|2024-09-03 14:34:40|198484.6|198359.6|198425.1|198375.1|198488.7|198378.5|198423.4|198310.8|25
1725374090000|2024-09-03 14:34:50|198426|198376|198458.8|198408.8|198470.6|198420.6|198426|198376|30
1725374100000|2024-09-03 14:35:00|198458.7|198408.7|198477|198427|198483.6|198433.6|198455|198405|29
1725374110000|2024-09-03 14:35:10|198478|198428|198512.1|198462.1|198520.1|198470.1|198478|198428|26
1725374120000|2024-09-03 14:35:20|198511.5|198461.5|198511.8|198386.8|198530.2|198461.5|198496.2|198371.2|28
1725374130000|2024-09-03 14:35:30|198472.6|198347.6|198488.2|198363.2|198502.8|198377.8|198472.6|198347.6|25
1725374140000|2024-09-03 14:35:40|198488.6|198363.6|198447|198322|198488.6|198363.6|198447|198322|19
1725374150000|2024-09-03 14:35:50|198451.2|198326.2|198458.2|198333.2|198468.6|198343.6|198451.2|198326.2|15
1725374160000|2024-09-03 14:36:00|198458.5|198333.5|198459.7|198334.7|198463.3|198338.3|198457.3|198332.3|16
1725374170000|2024-09-03 14:36:10|198459.1|198334.1|198495.4|198370.4|198495.4|198370.4|198458.8|198333.8|20
1725374180000|2024-09-03 14:36:20|198493.8|198368.8|198457.9|198332.9|198493.8|198368.8|198453.9|198328.9|11
1725374190000|2024-09-03 14:36:30|198458.5|198333.5|198520.8|198395.8|198520.8|198395.8|198458.5|198333.5|24
1725374200000|2024-09-03 14:36:40|198518.9|198393.9|198489.1|198439.1|198586.1|198461.1|198483.4|198393.4|11
1725374210000|2024-09-03 14:36:50|198486.7|198436.7|198530.5|198480.5|198534.3|198484.3|198486.7|198436.7|17
1725374220000|2024-09-03 14:37:00|198531|198481|198521.1|198471.1|198535.5|198485.5|198503.8|198453.8|26
1725374230000|2024-09-03 14:37:10|198517.9|198467.9|198517.9|198467.9|198522.1|198472.1|198508.2|198458.2|23
1725374240000|2024-09-03 14:37:20|198516.2|198466.2|198531.1|198481.1|198534.2|198484.2|198516.2|198466.2|21
1725374250000|2024-09-03 14:37:30|198531.7|198481.7|198570.7|198445.7|198572.1|198481.9|198531.2|198443.3|14
1725374260000|2024-09-03 14:37:40|198569.9|198444.9|198482.5|198357.5|198569.9|198444.9|198482.5|198357.5|23
1725374270000|2024-09-03 14:37:50|198486.7|198361.7|198503.4|198378.4|198504.6|198379.6|198478.3|198353.3|16
1725374280000|2024-09-03 14:38:00|198505.6|198380.6|198505|198380|198505.6|198380.6|198461.5|198336.5|24
1725374290000|2024-09-03 14:38:10|198503.5|198378.5|198533.5|198408.5|198535.4|198410.4|198503.5|198378.5|21
1725374300000|2024-09-03 14:38:20|198535.3|198410.3|198534.7|198409.7|198538.7|198413.7|198515.4|198390.4|21
1725374310000|2024-09-03 14:38:30|198535.6|198410.6|198540.6|198415.6|198546.8|198421.8|198522.6|198397.6|25
1725374320000|2024-09-03 14:38:40|198538.5|198413.5|198559.9|198434.9|198559.9|198434.9|198538.5|198413.5|20
1725374330000|2024-09-03 14:38:50|198570.5|198445.5|198609.2|198484.2|198610|198485|198570.5|198445.5|26
1725374340000|2024-09-03 14:39:00|198609|198484|198590.9|198540.9|198609.7|198553.1|198545.4|198484|30
1725374350000|2024-09-03 14:39:10|198588|198538|198561.3|198511.3|198588|198538|198559.3|198509.3|24
1725374360000|2024-09-03 14:39:20|198562.1|198512.1|198559|198509|198562.1|198512.1|198557.5|198507.5|16
1725374370000|2024-09-03 14:39:30|198558.7|198508.7|198570.8|198520.8|198587.7|198537.7|198558.7|198508.7|35
1725374380000|2024-09-03 14:39:40|198572.4|198522.4|198574.1|198524.1|198575.4|198525.4|198571.4|198521.4|14
1725374390000|2024-09-03 14:39:50|198574.3|198524.3|198573.5|198448.5|198574.9|198524.3|198524.7|198427.1|21
1725374400000|2024-09-03 14:40:00|198574.4|198449.4|198619.1|198494.1|198621.6|198496.6|198573.4|198448.4|23
1725374410000|2024-09-03 14:40:10|198616.9|198491.9|198585.6|198460.6|198617.1|198492.1|198581|198456|20
1725374420000|2024-09-03 14:40:20|198585.1|198460.1|198585.6|198460.6|198593.2|198468.2|198583.6|198458.6|22
1725374430000|2024-09-03 14:40:30|198588.9|198463.9|198594.9|198469.9|198614.8|198489.8|198587.2|198462.2|28
1725374440000|2024-09-03 14:40:40|198594.2|198469.2|198608.1|198483.1|198608.1|198483.1|198582.5|198457.5|19
1725374450000|2024-09-03 14:40:50|198607.9|198482.9|198568.5|198443.5|198607.9|198482.9|198555.2|198430.2|19
1725374460000|2024-09-03 14:41:00|198560.8|198435.8|198563.1|198438.1|198589.3|198464.3|198560.8|198435.8|25
1725374470000|2024-09-03 14:41:10|198572.1|198447.1|198567.5|198442.5|198577.7|198452.7|198562.8|198437.8|25
1725374480000|2024-09-03 14:41:20|198568.3|198443.3|198567.3|198442.3|198571.1|198446.1|198563.7|198438.7|11
1725374490000|2024-09-03 14:41:30|198569|198444|198552.1|198427.1|198569.8|198444.8|198550.6|198425.6|21
1725374500000|2024-09-03 14:41:40|198551.4|198426.4|198525.8|198475.8|198562.4|198478.7|198519.3|198426.4|21
1725374510000|2024-09-03 14:41:50|198525.7|198475.7|198525.3|198475.3|198527.8|198477.8|198506.9|198456.9|23
1725374520000|2024-09-03 14:42:00|198524.4|198474.4|198510.9|198460.9|198530.6|198480.6|198503|198453|17
1725374530000|2024-09-03 14:42:10|198510.6|198460.6|198466.8|198416.8|198511.2|198461.2|198466.8|198416.8|19
1725374540000|2024-09-03 14:42:20|198467.5|198417.5|198459.2|198334.2|198513.5|198418.1|198459.2|198334.2|13
1725374550000|2024-09-03 14:42:30|198425.2|198300.2|198401.6|198351.6|198428.9|198351.6|198344.3|198268.9|31
1725374560000|2024-09-03 14:42:40|198445.3|198320.3|198441|198316|198445.7|198320.7|198437.8|198312.8|24
1725374570000|2024-09-03 14:42:50|198439.9|198314.9|198439.8|198314.8|198446.8|198321.8|198410.2|198285.2|24
1725374580000|2024-09-03 14:43:00|198437.1|198312.1|198351.8|198301.8|198437.1|198312.1|198350.3|198252.4|22
1725374590000|2024-09-03 14:43:10|198348.7|198298.7|198360.4|198310.4|198360.7|198310.7|198319.3|198269.3|16
1725374600000|2024-09-03 14:43:20|198358.3|198308.3|198429.6|198379.6|198449|198399|198358.3|198308.3|26
1725374610000|2024-09-03 14:43:30|198429|198379|198428.2|198303.2|198457.6|198379.6|198413.7|198291.4|19
1725374620000|2024-09-03 14:43:40|198424.4|198299.4|198431.2|198306.2|198433.2|198308.2|198419.4|198294.4|8
1725374630000|2024-09-03 14:43:50|198428.2|198303.2|198386.2|198336.2|198429.7|198345.5|198380.1|198303.2|21
1725374640000|2024-09-03 14:44:00|198383|198333|198386|198336|198392.8|198342.8|198377.6|198327.6|23
1725374650000|2024-09-03 14:44:10|198385.2|198335.2|198380.7|198330.7|198387.7|198337.7|198380.7|198330.7|18
1725374660000|2024-09-03 14:44:20|198382.7|198332.7|198388|198338|198388|198338|198380|198330|17
1725374670000|2024-09-03 14:44:30|198389.8|198339.8|198390.9|198340.9|198393.3|198343.3|198389.4|198339.4|14
1725374680000|2024-09-03 14:44:40|198391.5|198341.5|198384.4|198334.4|198393|198342.3|198384.4|198268|17
1725374690000|2024-09-03 14:44:50|198407.6|198357.6|198408.8|198358.8|198427.6|198377.6|198391.4|198341.4|30
1725374700000|2024-09-03 14:45:00|198401.3|198351.3|198402.3|198352.3|198406.6|198356.6|198393.1|198343.1|24
1725374710000|2024-09-03 14:45:10|198398.8|198348.8|198322.4|198272.4|198399.8|198349.8|198315|198265|33
1725374720000|2024-09-03 14:45:20|198321.1|198271.1|198438.7|198388.7|198446.3|198396.3|198321.1|198271.1|27
1725374730000|2024-09-03 14:45:30|198439.8|198389.8|198542.6|198492.6|198565.1|198515.1|198439.8|198389.8|34
1725374740000|2024-09-03 14:45:40|198540.8|198490.8|198485.1|198435.1|198540.8|198490.8|198485.1|198435.1|24
1725374750000|2024-09-03 14:45:50|198499.7|198449.7|198476.2|198426.2|198501.7|198451.7|198476.2|198426.2|23
1725374760000|2024-09-03 14:46:00|198478.6|198428.6|198489.8|198439.8|198495.5|198445.5|198471.6|198421.6|26
1725374770000|2024-09-03 14:46:10|198490.7|198440.7|198526.6|198476.6|198527.7|198477.7|198490.7|198440.7|18
1725374780000|2024-09-03 14:46:20|198523.9|198473.9|198527.5|198477.5|198535.2|198485.2|198516.2|198466.2|24
1725374790000|2024-09-03 14:46:30|198527.9|198477.9|198530.5|198480.5|198530.5|198480.5|198523.4|198473.4|21
1725374800000|2024-09-03 14:46:40|198530.4|198480.4|198576.2|198526.2|198579.9|198529.9|198530.4|198480.4|29
1725374810000|2024-09-03 14:46:50|198575.9|198525.9|198623|198573|198625.8|198575.8|198560.2|198510.2|24
1725374820000|2024-09-03 14:47:00|198622|198572|198626|198501|198661.9|198572|198614.3|198489.3|20
1725374830000|2024-09-03 14:47:10|198626.1|198501.1|198647.4|198522.4|198648.9|198523.9|198612.8|198487.8|29
1725374840000|2024-09-03 14:47:20|198648.4|198523.4|198535.8|198485.8|198649.2|198524.2|198535.8|198485.8|23
1725374850000|2024-09-03 14:47:30|198534.5|198484.5|198588.6|198463.6|198588.6|198490.3|198520.4|198438.9|29
1725374860000|2024-09-03 14:47:40|198597.4|198472.4|198611.7|198486.7|198631.4|198506.4|198597.4|198472.4|35
1725374870000|2024-09-03 14:47:50|198613.7|198488.7|198646.3|198521.3|198656.4|198531.4|198611.3|198486.3|23
1725374880000|2024-09-03 14:48:00|198647.6|198522.6|198647.3|198522.3|198657.2|198532.2|198641.6|198516.6|24
1725374890000|2024-09-03 14:48:10|198648.6|198523.6|198643.6|198518.6|198648.6|198523.6|198643.6|198518.6|12
1725374900000|2024-09-03 14:48:20|198642.4|198517.4|198547.6|198422.6|198642.4|198517.4|198543.3|198418.3|28
1725374910000|2024-09-03 14:48:30|198545.9|198420.9|198603.4|198478.4|198633.2|198508.2|198545.9|198420.9|24
1725374920000|2024-09-03 14:48:40|198604.4|198479.4|198545.5|198495.5|198607.8|198517.1|198544.3|198479.4|24
1725374930000|2024-09-03 14:48:50|198546.3|198496.3|198564.6|198514.6|198565.2|198515.2|198546.3|198496.3|20
1725374940000|2024-09-03 14:49:00|198563.6|198513.6|198433.4|198383.4|198564.4|198514.4|198433.4|198383.4|31
1725374950000|2024-09-03 14:49:10|198443|198393|198393.2|198343.2|198445.8|198395.8|198391.9|198341.9|32
1725374960000|2024-09-03 14:49:20|198392.6|198342.6|198380.9|198330.9|198414.6|198364.6|198377.7|198327.7|31
1725374970000|2024-09-03 14:49:30|198370.3|198320.3|198378.7|198328.7|198392.3|198342.3|198350.9|198300.9|20
1725374980000|2024-09-03 14:49:40|198381.1|198331.1|198412.9|198362.9|198415.4|198365.4|198380.3|198330.3|31
1725374990000|2024-09-03 14:49:50|198412.6|198362.6|198406.8|198356.8|198412.6|198362.6|198401.8|198351.8|23
1725375000000|2024-09-03 14:50:00|198405.8|198355.8|198515|198390|198525.4|198400.4|198405.8|198321.7|27
1725375010000|2024-09-03 14:50:10|198519|198394|198535.2|198410.2|198580.8|198455.8|198518.8|198393.8|27
1725375020000|2024-09-03 14:50:20|198498.6|198373.6|198465.8|198340.8|198498.6|198373.6|198461.9|198336.9|20
1725375030000|2024-09-03 14:50:30|198466.3|198341.3|198514.5|198389.5|198531.1|198406.1|198466.3|198341.3|28
1725375040000|2024-09-03 14:50:40|198513.8|198388.8|198504.3|198379.3|198515.7|198390.7|198497.8|198372.8|28
1725375050000|2024-09-03 14:50:50|198499.6|198374.6|198523.8|198398.8|198536.9|198411.9|198499.6|198374.6|22
1725375060000|2024-09-03 14:51:00|198522.3|198397.3|198540.2|198415.2|198540.2|198415.2|198435.2|198310.2|26
1725375070000|2024-09-03 14:51:10|198540.6|198415.6|198530.3|198405.3|198545.3|198420.3|198526.1|198401.1|28
1725375080000|2024-09-03 14:51:20|198531|198406|198604.9|198479.9|198610.8|198485.8|198524.3|198399.3|21
1725375090000|2024-09-03 14:51:30|198603.4|198478.4|198558.6|198433.6|198605.9|198480.9|198541.3|198416.3|28
1725375100000|2024-09-03 14:51:40|198559.6|198434.6|198558|198433|198560.4|198435.4|198551.1|198426.1|29
1725375110000|2024-09-03 14:51:50|198558.9|198433.9|198520.8|198470.8|198558.9|198471.5|198514.7|198433.9|17
1725375120000|2024-09-03 14:52:00|198519.1|198469.1|198577.2|198527.2|198578.5|198528.5|198519.1|198469.1|27
1725375130000|2024-09-03 14:52:10|198577.9|198527.9|198566.8|198516.8|198577.9|198527.9|198547.8|198497.8|25
1725375140000|2024-09-03 14:52:20|198567.7|198517.7|198535.3|198485.3|198567.7|198517.7|198508.4|198458.4|30
1725375150000|2024-09-03 14:52:30|198534.1|198484.1|198536.9|198486.9|198540.4|198490.4|198531.6|198481.6|24
1725375160000|2024-09-03 14:52:40|198538.4|198488.4|198583.2|198458.2|198586.1|198496.4|198530.3|198453|21
1725375170000|2024-09-03 14:52:50|198581.8|198456.8|198681.1|198556.1|198691.4|198566.4|198581.1|198456.1|29
1725375180000|2024-09-03 14:53:00|198682.1|198557.1|198675.9|198550.9|198682.1|198557.1|198662.4|198537.4|25
1725375190000|2024-09-03 14:53:10|198674.6|198549.6|198741.3|198616.3|198742.4|198617.4|198672.8|198547.8|29
1725375200000|2024-09-03 14:53:20|198741.9|198616.9|198706.4|198581.4|198745.6|198620.6|198706.4|198581.4|23
1725375210000|2024-09-03 14:53:30|198701.7|198576.7|198793|198668|198794|198669|198697.2|198572.2|29
1725375220000|2024-09-03 14:53:40|198793.2|198668.2|198822.7|198697.7|198823.1|198698.1|198789.6|198664.6|29
1725375230000|2024-09-03 14:53:50|198821.5|198696.5|198775.4|198650.4|198821.5|198696.5|198758.8|198633.8|26
1725375240000|2024-09-03 14:54:00|198762.6|198637.6|198682|198557|198767.7|198662.3|198662.7|198549.9|31
1725375250000|2024-09-03 14:54:10|198682.8|198557.8|198739.9|198614.9|198743.2|198618.2|198675.3|198550.3|25
1725375260000|2024-09-03 14:54:20|198739.8|198614.8|198764.6|198639.6|198764.6|198639.6|198722.5|198597.5|26
1725375270000|2024-09-03 14:54:30|198764.5|198639.5|198755.4|198630.4|198764.9|198639.9|198753.5|198628.5|22
1725375280000|2024-09-03 14:54:40|198755.6|198630.6|198754.1|198629.1|198758.9|198633.9|198751|198626|26
1725375290000|2024-09-03 14:54:50|198753.8|198628.8|198754.9|198629.9|198756.6|198631.6|198714.2|198589.2|31
1725375300000|2024-09-03 14:55:00|198753.6|198628.6|198757|198632|198758|198633|198749.1|198624.1|25
1725375310000|2024-09-03 14:55:10|198758|198633|198752.9|198627.9|198758|198633|198752.6|198627.6|18
1725375320000|2024-09-03 14:55:20|198753.3|198628.3|198749.6|198699.6|198787.8|198699.6|198716.3|198627.4|25
1725375330000|2024-09-03 14:55:30|198753|198703|198707.7|198657.7|198756.9|198706.9|198707.7|198657.7|19
1725375340000|2024-09-03 14:55:40|198708.7|198658.7|198706.8|198656.8|198709.9|198659.9|198701.9|198651.9|16
1725375350000|2024-09-03 14:55:50|198707.7|198657.7|198716.4|198666.4|198719.2|198669.2|198706.8|198656.8|15
1725375360000|2024-09-03 14:56:00|198715.5|198665.5|198724.3|198674.3|198724.3|198674.3|198693.9|198643.9|12
1725375370000|2024-09-03 14:56:10|198725.2|198675.2|198724.7|198674.7|198726.2|198676.2|198724.7|198674.7|5
1725375380000|2024-09-03 14:56:20|198724.6|198674.6|198685.7|198635.7|198724.6|198674.6|198683.7|198633.7|19
1725375390000|2024-09-03 14:56:30|198682.9|198632.9|198681.8|198631.8|198702.6|198652.6|198681.8|198631.8|21
1725375400000|2024-09-03 14:56:40|198684.1|198634.1|198616.3|198566.3|198684.1|198634.1|198616.3|198566.3|14
1725375410000|2024-09-03 14:56:50|198617.2|198567.2|198611.9|198561.9|198622.2|198572.2|198595.6|198545.6|29
1725375420000|2024-09-03 14:57:00|198612.6|198562.6|198679.6|198629.6|198684.5|198634.5|198612.6|198562.6|33
1725375430000|2024-09-03 14:57:10|198665|198615|198664.1|198614.1|198667.6|198617.6|198652.8|198602.8|29
1725375440000|2024-09-03 14:57:20|198665|198615|198648.3|198598.3|198667.6|198617.6|198633.2|198583.2|26
1725375450000|2024-09-03 14:57:30|198649.1|198599.1|198600.5|198550.5|198649.1|198599.1|198600.5|198550.5|23
1725375460000|2024-09-03 14:57:40|198598.1|198548.1|198543|198493|198612.5|198562.5|198537|198487|31
1725375470000|2024-09-03 14:57:50|198542.2|198492.2|198519.6|198469.6|198552.9|198502.9|198513.1|198463.1|29
1725375480000|2024-09-03 14:58:00|198518.2|198468.2|198534.6|198484.6|198542.2|198492.2|198518.2|198468.2|30
1725375490000|2024-09-03 14:58:10|198533.4|198483.4|198554.5|198504.5|198580|198530|198531.2|198481.2|28
1725375500000|2024-09-03 14:58:20|198555.2|198505.2|198534.3|198484.3|198562.7|198512.7|198534.3|198484.3|25
1725375510000|2024-09-03 14:58:30|198534.6|198484.6|198537.8|198487.8|198548.5|198498.5|198513.2|198463.2|26
1725375520000|2024-09-03 14:58:40|198536.4|198486.4|198487.7|198437.7|198536.7|198486.7|198485.7|198435.7|27
1725375530000|2024-09-03 14:58:50|198495.4|198445.4|198484|198434|198506.6|198456.6|198484|198434|29
1725375540000|2024-09-03 14:59:00|198484.3|198434.3|198465.6|198415.6|198492.1|198442.1|198461.9|198411.9|27
1725375550000|2024-09-03 14:59:10|198464|198414|198403.6|198353.6|198464|198414|198401|198351|29
1725375560000|2024-09-03 14:59:20|198403.3|198353.3|198359.6|198309.6|198403.3|198353.3|198355.1|198305.1|25
1725375570000|2024-09-03 14:59:30|198358.6|198308.6|198344.7|198294.7|198361.4|198311.4|198340.2|198290.2|31
1725375580000|2024-09-03 14:59:40|198344|198294|198405.5|198355.5|198409.1|198359.1|198338.2|198288.2|18
1725375590000|2024-09-03 14:59:50|198416|198366|198431|198381|198488.5|198438.5|198412.1|198362.1|29
1725375600000|2024-09-03 15:00:00|198433|198383|198344.8|198294.8|198433|198383|198342.6|198292.6|32
1725375610000|2024-09-03 15:00:10|198341.3|198291.3|198338.9|198288.9|198348.6|198298.6|198330.1|198280.1|24
1725375620000|2024-09-03 15:00:20|198339.6|198289.6|198400.1|198275.1|198406.8|198356.8|198334|198275.1|30
1725375630000|2024-09-03 15:00:30|198393.7|198268.7|198307.7|198182.7|198393.7|198268.7|198298.6|198173.6|25
1725375640000|2024-09-03 15:00:40|198309|198184|198184.5|198134.5|198309|198184|198182.1|198083.3|32
1725375650000|2024-09-03 15:00:50|198183.8|198133.8|198159.3|198034.3|198231.1|198142.1|198157.3|198034.3|27
1725375660000|2024-09-03 15:01:00|198162|198037|198075.2|197950.2|198162|198037|198075.2|197950.2|33
1725375670000|2024-09-03 15:01:10|198084.1|197959.1|198073.2|197948.2|198114.5|197989.5|198071.5|197946.5|34
1725375680000|2024-09-03 15:01:20|198074.2|197949.2|198023.5|197898.5|198102.9|197977.9|197979.1|197854.1|35
1725375690000|2024-09-03 15:01:30|198027.1|197902.1|197959.5|197909.5|198027.1|197957.7|197918.1|197868.1|38
1725375700000|2024-09-03 15:01:40|197960.6|197910.6|198010.6|197960.6|198016.8|197966.8|197954.2|197904.2|32
1725375710000|2024-09-03 15:01:50|198009.7|197959.7|198007.2|197957.2|198052.2|198002.2|197976.2|197926.2|29
1725375720000|2024-09-03 15:02:00|198038.5|197988.5|198115.1|198065.1|198127|198077|198020.8|197970.8|34
1725375730000|2024-09-03 15:02:10|198117.6|198067.6|198157.5|198107.5|198163.9|198113.9|198096.6|198046.6|32
1725375740000|2024-09-03 15:02:20|198158.1|198108.1|198056.4|198006.4|198160.7|198110.7|198044|197994|32
1725375750000|2024-09-03 15:02:30|198055.5|198005.5|198047.8|197997.8|198081.4|198031.4|197996.6|197946.6|30
1725375760000|2024-09-03 15:02:40|198055.3|198005.3|198091.1|198041.1|198095.2|198045.2|198044.3|197994.3|25
1725375770000|2024-09-03 15:02:50|198095.4|198045.4|198158.3|198108.3|198161.9|198111.9|198067.8|198017.8|32
1725375780000|2024-09-03 15:03:00|198150.4|198100.4|198185.9|198135.9|198196.5|198146.5|198142.3|198092.3|34
1725375790000|2024-09-03 15:03:10|198185.3|198135.3|198190.2|198140.2|198190.2|198140.2|198180.1|198130.1|27
1725375800000|2024-09-03 15:03:20|198190.6|198140.6|198145.4|198020.4|198227.5|198141.1|198141.8|198016.8|29
1725375810000|2024-09-03 15:03:30|198142.6|198017.6|198019.4|197969.4|198144.7|198019.7|198018.7|197956.6|32
1725375820000|2024-09-03 15:03:40|198021.2|197971.2|198032.1|197982.1|198040.1|197990.1|198011.4|197961.4|32
1725375830000|2024-09-03 15:03:50|198032.5|197982.5|198031.6|197981.6|198050.1|198000.1|197993.7|197943.7|18
1725375840000|2024-09-03 15:04:00|198028.6|197978.6|197998.5|197948.5|198032.9|197982.9|197991.1|197941.1|23
1725375850000|2024-09-03 15:04:10|197998|197948|198009.8|197959.8|198013.8|197963.8|197978.2|197928.2|19
1725375860000|2024-09-03 15:04:20|198010.3|197960.3|198012.7|197962.7|198012.7|197962.7|198009.8|197959.8|14
1725375870000|2024-09-03 15:04:30|198015.1|197965.1|198046|197996|198047.8|197997.8|198015.1|197965.1|18
1725375880000|2024-09-03 15:04:40|198045.1|197995.1|198055.8|198005.8|198055.8|198005.8|198045.1|197995.1|11
1725375890000|2024-09-03 15:04:50|198053.9|198003.9|197950.3|197900.3|198055.9|198005.9|197950.3|197900.3|27
1725375900000|2024-09-03 15:05:00|197913.3|197863.3|197848.4|197798.4|197918.4|197868.4|197848.4|197798.4|38
1725375910000|2024-09-03 15:05:10|197819.1|197769.1|197865.4|197815.4|197870.4|197820.4|197814.2|197764.2|24
1725375920000|2024-09-03 15:05:20|197864.5|197814.5|197912|197862|197913.4|197863.4|197864.5|197814.5|26
1725375930000|2024-09-03 15:05:30|197912.6|197862.6|197907.3|197857.3|197941.6|197891.6|197907.3|197857.3|21
1725375940000|2024-09-03 15:05:40|197908.1|197858.1|197924.6|197874.6|197927.1|197877.1|197907.1|197857.1|21
1725375950000|2024-09-03 15:05:50|197922.8|197872.8|197870.5|197820.5|197927.2|197877.2|197851.6|197801.6|23
1725375960000|2024-09-03 15:06:00|197867.9|197817.9|197762.6|197712.6|197868.2|197818.2|197758.3|197708.3|28
1725375970000|2024-09-03 15:06:10|197802.1|197752.1|197771.4|197721.4|197802.1|197752.1|197755.4|197705.4|27
1725375980000|2024-09-03 15:06:20|197774|197724|197805.4|197755.4|197822.2|197772.2|197755.9|197705.9|27
1725375990000|2024-09-03 15:06:30|197806.8|197756.8|197789.8|197739.8|197813.6|197763.6|197787|197737|28
1725376000000|2024-09-03 15:06:40|197791.5|197741.5|197855.4|197805.4|197871.5|197821.5|197791.5|197741.5|24
1725376010000|2024-09-03 15:06:50|197853.9|197803.9|197884.4|197834.4|197885.1|197835.1|197847.8|197797.8|31
1725376020000|2024-09-03 15:07:00|197888.7|197838.7|197837.9|197787.9|197892.5|197842.5|197837.9|197787.9|31
1725376030000|2024-09-03 15:07:10|197837.4|197787.4|197847.4|197797.4|197849.2|197799.2|197827.5|197777.5|23
1725376040000|2024-09-03 15:07:20|197846.5|197796.5|197711.3|197661.3|197848|197798|197706.5|197656.5|28
1725376050000|2024-09-03 15:07:30|197709.3|197659.3|197757.8|197707.8|197799.2|197749.2|197707.7|197657.7|32
1725376060000|2024-09-03 15:07:40|197762.3|197712.3|197782.6|197732.6|197794.6|197744.6|197724.1|197674.1|34
1725376070000|2024-09-03 15:07:50|197787.3|197737.3|197783.6|197733.6|197792.5|197742.5|197743|197693|34
1725376080000|2024-09-03 15:08:00|197780|197730|197755|197705|197780|197730|197752.8|197702.8|32
1725376090000|2024-09-03 15:08:10|197754.5|197704.5|197693|197643|197754.5|197704.5|197642.8|197592.8|19
1725376100000|2024-09-03 15:08:20|197690.9|197640.9|197737.9|197687.9|197739.8|197689.8|197672.8|197622.8|34
1725376110000|2024-09-03 15:08:30|197740.2|197690.2|197733.9|197683.9|197740.2|197690.2|197729.8|197679.8|21
1725376120000|2024-09-03 15:08:40|197734.8|197684.8|197725.5|197675.5|197742.8|197692.8|197725.4|197675.4|19
1725376130000|2024-09-03 15:08:50|197726.3|197676.3|197752.8|197627.8|197782.6|197732.6|197726.3|197627.1|26
1725376140000|2024-09-03 15:09:00|197752.1|197627.1|197750.4|197625.4|197755.5|197630.5|197749.7|197624.7|14
1725376150000|2024-09-03 15:09:10|197749.7|197624.7|197629.9|197579.9|197751.5|197626.5|197629.4|197579.4|18
1725376160000|2024-09-03 15:09:20|197626.9|197576.9|197638.4|197588.4|197642.8|197592.8|197626.9|197576.9|23
1725376170000|2024-09-03 15:09:30|197626.3|197576.3|197627.3|197577.3|197629.8|197579.8|197626|197576|20
1725376180000|2024-09-03 15:09:40|197628.5|197578.5|197648.4|197598.4|197691.8|197641.8|197628.5|197578.5|26
1725376190000|2024-09-03 15:09:50|197646.4|197596.4|197661.7|197611.7|197668.8|197618.8|197643.5|197593.5|24
1725376200000|2024-09-03 15:10:00|197662.1|197612.1|197604.1|197554.1|197662.1|197612.1|197597.1|197547.1|26
1725376210000|2024-09-03 15:10:10|197602.7|197552.7|197595.8|197545.8|197618.3|197568.3|197595.8|197545.8|23
1725376220000|2024-09-03 15:10:20|197595.2|197545.2|197605.5|197555.5|197618.1|197568.1|197590.4|197540.4|23
1725376230000|2024-09-03 15:10:30|197605.3|197555.3|197631.1|197581.1|197631.4|197581.4|197603.5|197553.5|12
1725376240000|2024-09-03 15:10:40|197630|197580|197742.2|197692.2|197742.2|197692.2|197628.3|197578.3|26
1725376250000|2024-09-03 15:10:50|197706.8|197656.8|197724.4|197674.4|197787.1|197698.7|197669.8|197619.8|28
1725376260000|2024-09-03 15:11:00|197740.3|197690.3|197748.4|197698.4|197750.2|197700.2|197721.7|197671.7|32
1725376270000|2024-09-03 15:11:10|197734.9|197684.9|197751.1|197701.1|197751.1|197701.1|197726.4|197676.4|25
1725376280000|2024-09-03 15:11:20|197752.3|197702.3|197746.4|197696.4|197753|197703|197743.7|197693.7|29
1725376290000|2024-09-03 15:11:30|197746.6|197696.6|197771|197721|197775.7|197725.7|197745.3|197695.3|24
1725376300000|2024-09-03 15:11:40|197772.5|197722.5|197780.8|197730.8|197780.8|197730.8|197767.8|197717.8|19
1725376310000|2024-09-03 15:11:50|197780.7|197730.7|197800.1|197750.1|197819.7|197769.7|197777.7|197727.7|24
1725376320000|2024-09-03 15:12:00|197799.7|197749.7|197697.3|197647.3|197801.1|197751.1|197681.9|197631.9|32
1725376330000|2024-09-03 15:12:10|197693.2|197643.2|197700.9|197650.9|197701|197651|197684.5|197634.5|20
1725376340000|2024-09-03 15:12:20|197702.3|197652.3|197698.2|197648.2|197703.8|197653.8|197697.7|197647.7|17
1725376350000|2024-09-03 15:12:30|197697.7|197647.7|197707.6|197657.6|197709|197659|197678|197628|27
1725376360000|2024-09-03 15:12:40|197706.2|197656.2|197706.5|197656.5|197708.6|197658.6|197691.3|197641.3|21
1725376370000|2024-09-03 15:12:50|197705.9|197655.9|197707|197657|197707.2|197657.2|197693.2|197643.2|24
1725376380000|2024-09-03 15:13:00|197744.5|197694.5|197730|197680|197765.6|197715.6|197702.4|197652.4|33
1725376390000|2024-09-03 15:13:10|197729.9|197679.9|197731|197681|197731.1|197681.1|197724.4|197674.4|25
1725376400000|2024-09-03 15:13:20|197729.4|197679.4|197708.9|197658.9|197730.7|197680.7|197703.7|197653.7|24
1725376410000|2024-09-03 15:13:30|197709.4|197659.4|197733.7|197683.7|197734.6|197684.6|197705|197655|22
1725376420000|2024-09-03 15:13:40|197732.6|197682.6|197739.9|197689.9|197770|197720|197707.9|197657.9|32
1725376430000|2024-09-03 15:13:50|197738.5|197688.5|197729.9|197679.9|197742.2|197692.2|197729.5|197679.5|33
1725376440000|2024-09-03 15:14:00|197730.1|197680.1|197764.9|197639.9|197766|197700.7|197686|197612.2|30
1725376450000|2024-09-03 15:14:10|197766.7|197641.7|197760.9|197635.9|197773.6|197648.6|197753.6|197628.6|27
1725376460000|2024-09-03 15:14:20|197764.6|197639.6|197680.9|197630.9|197767.1|197663.8|197678.8|197628.8|20
1725376470000|2024-09-03 15:14:30|197681.7|197631.7|197744.1|197619.1|197744.3|197656.3|197676.1|197616.1|23
1725376480000|2024-09-03 15:14:40|197743|197618|197743.4|197618.4|197750.7|197625.7|197743|197618|13
1725376490000|2024-09-03 15:14:50|197743.6|197618.6|197867.7|197742.7|197867.7|197742.7|197734.2|197609.2|33
1725376500000|2024-09-03 15:15:00|197867.3|197742.3|197859|197734|197885.4|197760.4|197856.2|197731.2|28
1725376510000|2024-09-03 15:15:10|197857.4|197732.4|197852.1|197727.1|197857.4|197732.4|197850.1|197725.1|12
1725376520000|2024-09-03 15:15:20|197852.7|197727.7|197851.7|197726.7|197862.5|197737.5|197849.5|197724.5|8
1725376530000|2024-09-03 15:15:30|197850.4|197725.4|197955.4|197905.4|197955.4|197905.4|197850.4|197725.4|18
1725376540000|2024-09-03 15:15:40|197953.6|197903.6|197985.3|197860.3|198009.7|197905.1|197953.6|197842.7|27
1725376550000|2024-09-03 15:15:50|197986|197861|197900.6|197850.6|197986|197882.4|197894.6|197840.4|23
1725376560000|2024-09-03 15:16:00|197902.3|197852.3|197917.6|197867.6|197920.4|197870.4|197880.2|197830.2|27
1725376570000|2024-09-03 15:16:10|197910.7|197860.7|197952.3|197902.3|197953.1|197903.1|197910.7|197860.7|24
1725376580000|2024-09-03 15:16:20|197962.1|197912.1|197975.2|197925.2|197975.7|197925.7|197955|197905|28
1725376590000|2024-09-03 15:16:30|197975.7|197925.7|197957.7|197907.7|197975.8|197925.8|197950.3|197900.3|19
1725376600000|2024-09-03 15:16:40|197957.3|197907.3|198004.8|197954.8|198008.8|197958.8|197957.3|197907.3|20
1725376610000|2024-09-03 15:16:50|198005|197955|197992.4|197942.4|198009|197959|197988.1|197938.1|15
1725376620000|2024-09-03 15:17:00|197991.6|197941.6|198006.5|197956.5|198008.3|197958.3|197988.1|197938.1|19
1725376630000|2024-09-03 15:17:10|198006.4|197956.4|197994.3|197944.3|198011|197961|197972.4|197922.4|18
1725376640000|2024-09-03 15:17:20|197995|197945|198040.6|197990.6|198065.9|198015.9|197994.5|197944.5|33
1725376650000|2024-09-03 15:17:30|198073.8|198023.8|198071.8|198021.8|198092.1|198040.1|198049.9|197966.1|23
1725376660000|2024-09-03 15:17:40|198068.3|198018.3|198087.2|198037.2|198102.7|198052.7|198055.9|198005.9|34
1725376670000|2024-09-03 15:17:50|198087.8|198037.8|198068.5|198018.5|198087.8|198037.8|198065|198015|27
1725376680000|2024-09-03 15:18:00|198069.1|198019.1|198066|198016|198072.1|198022.1|198061.1|198011.1|23
1725376690000|2024-09-03 15:18:10|198065.2|198015.2|198064.2|198014.2|198066.3|198016.3|198059.6|198009.6|21
1725376700000|2024-09-03 15:18:20|198064.8|198014.8|198071|198021|198071.9|198021.9|198064.3|198014.3|23
1725376710000|2024-09-03 15:18:30|198070.3|198020.3|198064.8|198014.8|198070.4|198020.4|198059.1|198009.1|19
1725376720000|2024-09-03 15:18:40|198064.7|198014.7|198069.5|198019.5|198081.6|198031.6|198049.6|197999.6|27
1725376730000|2024-09-03 15:18:50|198070.3|198020.3|198131.1|198081.1|198132.2|198082.2|198070.3|198020.3|32
1725376740000|2024-09-03 15:19:00|198149|198099|198133.2|198083.2|198163.6|198113.6|198110.4|198060.4|33
1725376750000|2024-09-03 15:19:10|198136.5|198086.5|198195|198145|198196.6|198146.6|198136.5|198086.5|25
1725376760000|2024-09-03 15:19:20|198194.6|198144.6|198178.7|198128.7|198198.3|198148.3|198176.6|198126.6|26
1725376770000|2024-09-03 15:19:30|198178.6|198128.6|198154.7|198104.7|198178.6|198128.6|198154|198104|23
1725376780000|2024-09-03 15:19:40|198152.1|198102.1|198133.8|198083.8|198155.3|198105.3|198130.8|198080.8|25
1725376790000|2024-09-03 15:19:50|198130.8|198080.8|198133.7|198083.7|198133.7|198083.7|198130.8|198080.8|7
1725376800000|2024-09-03 15:20:00|198133.1|198083.1|198166.4|198116.4|198225.5|198124.5|198133.1|198083.1|26
1725376810000|2024-09-03 15:20:10|198166.9|198116.9|198211.1|198161.1|198211.2|198161.2|198164.7|198114.7|21
1725376820000|2024-09-03 15:20:20|198204.5|198154.5|198190.2|198140.2|198237.1|198154.5|198187.2|198108.9|36
1725376830000|2024-09-03 15:20:30|198189.2|198139.2|198279|198154|198284.2|198179.3|198172|198122|23
1725376840000|2024-09-03 15:20:40|198241.5|198191.5|198228.2|198178.2|198243|198193|198228.2|198178.2|29
1725376850000|2024-09-03 15:20:50|198228.7|198178.7|198237.1|198187.1|198237.2|198187.2|198228.3|198178.3|23
1725376860000|2024-09-03 15:21:00|198238.5|198188.5|198210.2|198160.2|198238.5|198188.5|198206.8|198156.8|28
1725376870000|2024-09-03 15:21:10|198182.6|198132.6|198277.7|198152.7|198279.3|198194.7|198182.6|198132.6|28
1725376880000|2024-09-03 15:21:20|198274.9|198149.9|198251.3|198126.3|198277|198152|198246.5|198121.5|18
1725376890000|2024-09-03 15:21:30|198288|198163|198314.3|198189.3|198325.9|198200.9|198275.6|198150.6|27
1725376900000|2024-09-03 15:21:40|198317.6|198192.6|198345.3|198220.3|198378.7|198253.7|198311.3|198186.3|31
1725376910000|2024-09-03 15:21:50|198345|198220|198383.3|198258.3|198390|198265|198304|198190.5|36
1725376920000|2024-09-03 15:22:00|198386.4|198261.4|198405.5|198280.5|198405.5|198280.5|198375.8|198250.8|18
1725376930000|2024-09-03 15:22:10|198405.3|198280.3|198465.7|198340.7|198465.7|198340.7|198403.9|198278.9|19
1725376940000|2024-09-03 15:22:20|198466.5|198341.5|198476|198351|198529.4|198433.1|198450.2|198325.2|33
1725376950000|2024-09-03 15:22:30|198473.1|198348.1|198419.1|198369.1|198473.1|198387|198419.1|198332.2|31
1725376960000|2024-09-03 15:22:40|198419.3|198369.3|198347.7|198297.7|198419.3|198369.3|198347.3|198297.3|29
1725376970000|2024-09-03 15:22:50|198350|198300|198281.6|198231.6|198353.1|198303.1|198281.6|198231.6|28
1725376980000|2024-09-03 15:23:00|198282.3|198232.3|198295.6|198170.6|198298.6|198248.6|198259.5|198170.6|22
1725376990000|2024-09-03 15:23:10|198295.1|198170.1|198231.9|198106.9|198302.8|198177.8|198220.4|198095.4|34
1725377000000|2024-09-03 15:23:20|198223.8|198098.8|198177.3|198127.3|198223.8|198142.6|198175.3|198095.3|30
1725377010000|2024-09-03 15:23:30|198176.1|198126.1|198197.1|198147.1|198197.1|198147.1|198170.4|198120.4|34
1725377020000|2024-09-03 15:23:40|198204.1|198154.1|198260.8|198210.8|198277.3|198227.3|198198.1|198148.1|32
1725377030000|2024-09-03 15:23:50|198262|198212|198245.2|198195.2|198262|198212|198240|198190|25
1725377040000|2024-09-03 15:24:00|198244.5|198194.5|198284.1|198234.1|198288.4|198238.4|198243.8|198193.8|30
1725377050000|2024-09-03 15:24:10|198284.8|198234.8|198293.2|198243.2|198293.3|198243.3|198280.3|198230.3|21
1725377060000|2024-09-03 15:24:20|198292.5|198242.5|198294|198244|198295.4|198245.4|198290.1|198240.1|22
1725377070000|2024-09-03 15:24:30|198293.4|198243.4|198288.4|198238.4|198298.6|198248.6|198254.3|198204.3|24
1725377080000|2024-09-03 15:24:40|198289.7|198239.7|198290.4|198240.4|198293.1|198243.1|198287.5|198237.5|17
1725377090000|2024-09-03 15:24:50|198289.6|198239.6|198247.5|198197.5|198289.6|198239.6|198237.3|198187.3|23
1725377100000|2024-09-03 15:25:00|198248.2|198198.2|198252.3|198202.3|198252.3|198202.3|198236.5|198186.5|26
1725377110000|2024-09-03 15:25:10|198252.4|198202.4|198282.7|198232.7|198293.6|198243.6|198252.4|198202.4|31
1725377120000|2024-09-03 15:25:20|198283.2|198233.2|198291.7|198241.7|198299.8|198249.8|198276.6|198226.6|23
1725377130000|2024-09-03 15:25:30|198292.6|198242.6|198345.7|198295.7|198347.8|198297.8|198289|198239|29
1725377140000|2024-09-03 15:25:40|198346.1|198296.1|198328.7|198278.7|198346.1|198296.1|198328.7|198278.7|27
1725377150000|2024-09-03 15:25:50|198312.7|198262.7|198316.9|198266.9|198316.9|198266.9|198310.3|198260.3|21
1725377160000|2024-09-03 15:26:00|198315.5|198265.5|198251.8|198201.8|198315.5|198265.5|198251.8|198201.8|28
1725377170000|2024-09-03 15:26:10|198251|198201|198190.6|198140.6|198255.5|198205.5|198190.6|198140.6|28
1725377180000|2024-09-03 15:26:20|198232.8|198182.8|198213.9|198163.9|198232.8|198182.8|198211.1|198161.1|24
1725377190000|2024-09-03 15:26:30|198213.4|198163.4|198260.6|198210.6|198260.6|198210.6|198184.4|198134.4|27
1725377200000|2024-09-03 15:26:40|198270.9|198220.9|198274.6|198224.6|198291.9|198241.9|198255|198205|35
1725377210000|2024-09-03 15:26:50|198274.7|198224.7|198315.9|198265.9|198315.9|198265.9|198242.9|198192.9|30
1725377220000|2024-09-03 15:27:00|198317.6|198267.6|198331.3|198281.3|198332.8|198282.8|198314|198264|31
1725377230000|2024-09-03 15:27:10|198331|198281|198327.8|198277.8|198331|198281|198312.7|198262.7|22
1725377240000|2024-09-03 15:27:20|198345.5|198295.5|198322.3|198272.3|198347.1|198297.1|198320.3|198270.3|23
1725377250000|2024-09-03 15:27:30|198323.3|198273.3|198348.7|198298.7|198348.9|198298.9|198322.8|198272.8|25
1725377260000|2024-09-03 15:27:40|198349.3|198299.3|198345.1|198295.1|198349.3|198299.3|198324.3|198274.3|26
1725377270000|2024-09-03 15:27:50|198344|198294|198338.4|198288.4|198346.7|198296.7|198338.4|198288.4|24
1725377280000|2024-09-03 15:28:00|198341.9|198291.9|198335.6|198285.6|198341.9|198291.9|198330.6|198280.6|29
1725377290000|2024-09-03 15:28:10|198331.5|198281.5|198287.3|198237.3|198342.7|198292.7|198259.6|198209.6|32
1725377300000|2024-09-03 15:28:20|198287.6|198237.6|198296|198246|198299.6|198249.6|198287.6|198237.6|19
1725377310000|2024-09-03 15:28:30|198295.1|198245.1|198283.5|198233.5|198297.6|198247.6|198278.4|198228.4|21
1725377320000|2024-09-03 15:28:40|198285.6|198235.6|198290.2|198240.2|198298.2|198248.2|198285.6|198235.6|19
1725377330000|2024-09-03 15:28:50|198289.2|198239.2|198296.4|198246.4|198297.6|198247.6|198288.7|198238.7|20
1725377340000|2024-09-03 15:29:00|198296.7|198246.7|198292|198242|198296.7|198246.7|198288.9|198238.9|18
1725377350000|2024-09-03 15:29:10|198293|198243|198344.5|198294.5|198348.7|198298.7|198293|198243|22
1725377360000|2024-09-03 15:29:20|198343|198293|198335.4|198285.4|198343|198293|198329.6|198279.6|22
1725377370000|2024-09-03 15:29:30|198335.1|198285.1|198334.3|198284.3|198335.7|198285.7|198333.2|198283.2|18
1725377380000|2024-09-03 15:29:40|198333.7|198283.7|198292.7|198242.7|198334.1|198284.1|198288|198238|18
1725377390000|2024-09-03 15:29:50|198293.5|198243.5|198310.2|198185.2|198323.7|198243.5|198293.5|198182.7|10
1725377400000|2024-09-03 15:30:00|198307.2|198182.2|198302.5|198177.5|198317.4|198192.4|198302.5|198177.5|21
1725377410000|2024-09-03 15:30:10|198303.7|198178.7|198295.8|198245.8|198320.6|198270.6|198295.8|198177.3|24
1725377420000|2024-09-03 15:30:20|198288|198238|198294.8|198244.8|198301.8|198251.8|198288|198238|20
1725377430000|2024-09-03 15:30:30|198296.4|198246.4|198296.5|198246.5|198298.1|198248.1|198293.5|198243.5|13
1725377440000|2024-09-03 15:30:40|198297.4|198247.4|198293.8|198243.8|198297.9|198247.9|198293.8|198243.8|7
1725377450000|2024-09-03 15:30:50|198295.1|198245.1|198297.8|198247.8|198297.8|198247.8|198295.1|198245.1|7
1725377460000|2024-09-03 15:31:00|198296.7|198246.7|198289.1|198239.1|198296.7|198246.7|198288.7|198238.7|3
1725377470000|2024-09-03 15:31:10|198288.6|198238.6|198296.9|198246.9|198296.9|198246.9|198287|198237|11
1725377480000|2024-09-03 15:31:20|198298.2|198248.2|198384.4|198334.4|198385.4|198335.4|198297.3|198247.3|16
1725377490000|2024-09-03 15:31:30|198383.8|198333.8|198375.3|198325.3|198383.8|198333.8|198355.6|198305.6|22
1725377500000|2024-09-03 15:31:40|198373.6|198323.6|198376.5|198326.5|198378.8|198328.8|198369.9|198319.9|22
1725377510000|2024-09-03 15:31:50|198377.3|198327.3|198370.9|198320.9|198378.3|198328.3|198366.6|198316.6|14
1725377520000|2024-09-03 15:32:00|198369.3|198319.3|198331.7|198281.7|198369.3|198319.3|198326.9|198276.9|16
1725377530000|2024-09-03 15:32:10|198331.2|198281.2|198338.1|198288.1|198344.2|198294.2|198328.6|198278.6|26
1725377540000|2024-09-03 15:32:20|198337.6|198287.6|198353.2|198303.2|198353.3|198303.3|198334.7|198284.7|24
1725377550000|2024-09-03 15:32:30|198352.5|198302.5|198353.4|198303.4|198353.4|198303.4|198351.2|198301.2|14
1725377560000|2024-09-03 15:32:40|198354|198304|198371.8|198321.8|198377.2|198327.2|198351.7|198301.7|19
1725377570000|2024-09-03 15:32:50|198372.4|198322.4|198369.7|198319.7|198374.5|198324.5|198368|198318|17
1725377580000|2024-09-03 15:33:00|198370.5|198320.5|198369.7|198319.7|198371|198321|198369.1|198319.1|15
1725377590000|2024-09-03 15:33:10|198343.4|198293.4|198339.1|198289.1|198344.8|198294.8|198333.3|198283.3|28
1725377600000|2024-09-03 15:33:20|198337.6|198287.6|198301.5|198251.5|198338.3|198288.3|198299.7|198249.7|25
1725377610000|2024-09-03 15:33:30|198301.2|198251.2|198284|198234|198302.5|198252.5|198278.2|198228.2|32
1725377620000|2024-09-03 15:33:40|198280.7|198230.7|198282.5|198232.5|198286.4|198236.4|198280.7|198230.7|27
1725377630000|2024-09-03 15:33:50|198283.5|198233.5|198274.6|198224.6|198284.5|198234.5|198270.4|198220.4|32
1725377640000|2024-09-03 15:34:00|198272.5|198222.5|198218.6|198168.6|198275.5|198225.5|198215.4|198165.4|22
1725377650000|2024-09-03 15:34:10|198217.2|198167.2|198202|198152|198217.2|198167.2|198200.5|198150.5|18
1725377660000|2024-09-03 15:34:20|198200.2|198150.2|198178.8|198128.8|198244.8|198151.3|198175.6|198116.1|22
1725377670000|2024-09-03 15:34:30|198175.6|198125.6|198210.5|198160.5|198212.8|198162.8|198175.6|198125.6|22
1725377680000|2024-09-03 15:34:40|198211.5|198161.5|198214.3|198164.3|198215.7|198165.7|198207.8|198157.8|22
1725377690000|2024-09-03 15:34:50|198215|198165|198257.4|198132.4|198257.9|198165.6|198211.7|198122.5|24
1725377700000|2024-09-03 15:35:00|198219.7|198169.7|198201.6|198151.6|198219.7|198169.7|198200.2|198150.2|19
1725377710000|2024-09-03 15:35:10|198200.4|198150.4|198260.1|198210.1|198260.1|198210.1|198186.5|198136.5|15
1725377720000|2024-09-03 15:35:20|198258.1|198208.1|198255.4|198205.4|198259.6|198209.6|198254.5|198204.5|8
1725377730000|2024-09-03 15:35:30|198257.6|198207.6|198267.4|198142.4|198293.1|198215.6|198245.7|198139.3|24
1725377740000|2024-09-03 15:35:40|198263.9|198138.9|198260.5|198135.5|198263.9|198138.9|198248.9|198123.9|18
1725377750000|2024-09-03 15:35:50|198258.7|198133.7|198184.7|198059.7|198261.3|198136.3|198181.5|198056.5|24
1725377760000|2024-09-03 15:36:00|198159.7|198034.7|198123.5|197998.5|198162.4|198037.4|198120.1|197995.1|14
1725377770000|2024-09-03 15:36:10|198122.5|197997.5|198093.2|197968.2|198123.1|197998.1|198093.2|197968.2|13
1725377780000|2024-09-03 15:36:20|198093.6|197968.6|198095.9|197970.9|198112.2|197987.2|198089.3|197964.3|19
1725377790000|2024-09-03 15:36:30|198099.7|197974.7|198071|198021|198103.8|198021.1|198066.4|197967.2|28
1725377800000|2024-09-03 15:36:40|198072.9|198022.9|198093.6|198043.6|198094.2|198044.2|198072.9|198022.9|30
1725377810000|2024-09-03 15:36:50|198103.4|198053.4|198149.6|198099.6|198150.4|198100.4|198103.4|198053.4|32
1725377820000|2024-09-03 15:37:00|198149.1|198099.1|198182.7|198132.7|198191.4|198141.4|198149.1|198099.1|26
1725377830000|2024-09-03 15:37:10|198182.5|198132.5|198200.2|198150.2|198201.6|198151.6|198179.9|198129.9|25
1725377840000|2024-09-03 15:37:20|198201.1|198151.1|198111.4|197986.4|198233|198151.5|198111.4|197986.4|23
1725377850000|2024-09-03 15:37:30|198120.3|197995.3|198110.1|198060.1|198158|198061.1|198108.3|197986.9|26
1725377860000|2024-09-03 15:37:40|198109.7|198059.7|198109.4|198059.4|198112.8|198062.8|198105.8|198055.8|27
1725377870000|2024-09-03 15:37:50|198109.7|198059.7|198097.7|198047.7|198128.4|198078.4|198089.1|198039.1|24
1725377880000|2024-09-03 15:38:00|198098.4|198048.4|198100.9|198050.9|198101.4|198051.4|198097.4|198047.4|23
1725377890000|2024-09-03 15:38:10|198101.6|198051.6|198096.9|198046.9|198104.5|198054.5|198095.6|198045.6|26
1725377900000|2024-09-03 15:38:20|198097.4|198047.4|198099|198049|198099|198049|198091.7|198041.7|14
1725377910000|2024-09-03 15:38:30|198099.4|198049.4|198173.7|198123.7|198173.7|198123.7|198096.8|198046.8|19
1725377920000|2024-09-03 15:38:40|198175.3|198125.3|198219.8|198094.8|198227.3|198145.2|198175.3|198094.8|29
1725377930000|2024-09-03 15:38:50|198218.4|198093.4|198217.9|198092.9|198220.6|198095.6|198212.6|198087.6|20
1725377940000|2024-09-03 15:39:00|198220.1|198095.1|198219.2|198094.2|198220.1|198095.1|198211.7|198086.7|11
1725377950000|2024-09-03 15:39:10|198218.2|198093.2|198139.1|198014.1|198224|198099|198135.2|198010.2|28
1725377960000|2024-09-03 15:39:20|198138.4|198013.4|198137.5|198012.5|198150.4|198025.4|198137.4|198012.4|36
1725377970000|2024-09-03 15:39:30|198138.9|198013.9|198162.6|198037.6|198171.1|198046.1|198136.8|198011.8|32
1725377980000|2024-09-03 15:39:40|198164.3|198039.3|198137.8|198012.8|198164.3|198039.3|198135.5|198010.5|30
1725377990000|2024-09-03 15:39:50|198139.2|198014.2|198136.8|198011.8|198139.2|198014.2|198133.1|198008.1|24
1725378000000|2024-09-03 15:40:00|198136.5|198011.5|198088.3|197963.3|198138.3|198013.3|198088.3|197963.3|15
1725378010000|2024-09-03 15:40:10|198089.3|197964.3|198096.5|197971.5|198096.5|197971.5|198089.3|197964.3|7
1725378020000|2024-09-03 15:40:20|198096.6|197971.6|198125.6|198000.6|198130.2|198005.2|198094.7|197969.7|19
1725378030000|2024-09-03 15:40:30|198125.9|198000.9|198130|198005|198131|198006|198125.6|198000.6|23
1725378040000|2024-09-03 15:40:40|198129.8|198004.8|198121.1|197996.1|198129.8|198004.8|198118.5|197993.5|15
1725378050000|2024-09-03 15:40:50|198122.7|197997.7|198115|197990|198123.8|197998.8|198111.7|197986.7|11
1725378060000|2024-09-03 15:41:00|198115.3|197990.3|198123.7|197998.7|198132.4|198007.4|198115|197990|12
1725378070000|2024-09-03 15:41:10|198122.9|197997.9|198139.8|198014.8|198149|198024|198122.9|197997.9|20
1725378080000|2024-09-03 15:41:20|198140.1|198015.1|198139.5|198014.5|198140.9|198015.9|198137.4|198012.4|20
1725378090000|2024-09-03 15:41:30|198137.4|198012.4|198145.6|198020.6|198146.5|198021.5|198136.4|198011.4|25
1725378100000|2024-09-03 15:41:40|198145.4|198020.4|198220.1|198095.1|198221.1|198096.1|198145|198020|24
1725378110000|2024-09-03 15:41:50|198217.1|198092.1|198219.9|198094.9|198222.5|198097.5|198216.6|198091.6|18
1725378120000|2024-09-03 15:42:00|198221|198096|198245.2|198120.2|198249.1|198124.1|198220.1|198095.1|16
1725378130000|2024-09-03 15:42:10|198245.7|198120.7|198176.6|198126.6|198245.7|198131.9|198167|198094.3|26
1725378140000|2024-09-03 15:42:20|198175.9|198125.9|198179.5|198129.5|198181.5|198131.5|198172.2|198122.2|16
1725378150000|2024-09-03 15:42:30|198178.5|198128.5|198200.6|198150.6|198201.5|198151.5|198178.5|198128.5|13
1725378160000|2024-09-03 15:42:40|198201.4|198151.4|198200.8|198150.8|198201.4|198151.4|198195.7|198145.7|13
1725378170000|2024-09-03 15:42:50|198289.7|198239.7|198274.7|198224.7|198296.1|198246.1|198262.3|198212.3|33
1725378180000|2024-09-03 15:43:00|198275.6|198225.6|198263|198213|198275.9|198225.9|198263|198213|25
1725378190000|2024-09-03 15:43:10|198257|198207|198258.1|198208.1|198270.1|198220.1|198255.6|198205.6|23
1725378200000|2024-09-03 15:43:20|198253.8|198203.8|198262.3|198212.3|198268.3|198218.3|198240.8|198190.8|23
1725378210000|2024-09-03 15:43:30|198263.1|198213.1|198253.8|198203.8|198263.1|198213.1|198251.4|198201.4|28
1725378220000|2024-09-03 15:43:40|198254.6|198204.6|198229.9|198179.9|198278.5|198228.5|198227.9|198177.9|30
1725378230000|2024-09-03 15:43:50|198228.8|198178.8|198228.1|198178.1|198232.8|198182.8|198227.7|198177.7|14
1725378240000|2024-09-03 15:44:00|198228.7|198178.7|198203.9|198153.9|198228.7|198178.7|198200.3|198150.3|18
1725378250000|2024-09-03 15:44:10|198204.2|198154.2|198211.5|198161.5|198214.2|198164.2|198204.2|198154.2|21
1725378260000|2024-09-03 15:44:20|198210.6|198160.6|198264.8|198214.8|198264.8|198214.8|198210.1|198160.1|13
1725378270000|2024-09-03 15:44:30|198264|198214|198265.6|198215.6|198270.2|198220.2|198263.8|198213.8|18
1725378280000|2024-09-03 15:44:40|198264.7|198214.7|198264.8|198214.8|198265.6|198215.6|198264.7|198214.7|6
1725378290000|2024-09-03 15:44:50|198262.8|198212.8|198262.6|198212.6|198263.5|198213.5|198262.5|198212.5|8
1725378300000|2024-09-03 15:45:00|198259.6|198209.6|198223.1|198173.1|198259.6|198209.6|198208.8|198158.8|30
1725378310000|2024-09-03 15:45:10|198224.2|198174.2|198220.5|198170.5|198225.2|198175.2|198216.7|198166.7|18
1725378320000|2024-09-03 15:45:20|198215.9|198165.9|198218.6|198168.6|198219.5|198169.5|198215.9|198165.9|16
1725378330000|2024-09-03 15:45:30|198217.8|198167.8|198191.3|198141.3|198218|198168|198191.3|198141.3|12
1725378340000|2024-09-03 15:45:40|198191.7|198141.7|198167.5|198117.5|198192.8|198142.8|198165.1|198115.1|14
1725378350000|2024-09-03 15:45:50|198167.9|198117.9|198219.9|198169.9|198220|198170|198164.6|198114.6|27
1725378360000|2024-09-03 15:46:00|198219.4|198169.4|198219.8|198169.8|198221.5|198171.5|198215|198165|17
1725378370000|2024-09-03 15:46:10|198220.3|198170.3|198219.9|198169.9|198220.3|198170.3|198218.5|198168.5|16
1725378380000|2024-09-03 15:46:20|198219.3|198169.3|198223.1|198173.1|198224.3|198174.3|198219.3|198169.3|12
1725378390000|2024-09-03 15:46:30|198223.7|198173.7|198221.1|198171.1|198223.9|198173.9|198221.1|198171.1|14
1725378400000|2024-09-03 15:46:40|198221.5|198171.5|198223.8|198173.8|198228.3|198178.3|198220.5|198170.5|21
1725378410000|2024-09-03 15:46:50|198224.5|198174.5|198247.2|198197.2|198247.5|198197.5|198224.5|198174.5|15
1725378420000|2024-09-03 15:47:00|198246.8|198196.8|198248.9|198198.9|198248.9|198198.9|198244.3|198194.3|22
1725378430000|2024-09-03 15:47:10|198248.1|198198.1|198248.4|198198.4|198249|198199|198245.2|198195.2|12
1725378440000|2024-09-03 15:47:20|198248|198198|198247.4|198197.4|198249.7|198199.7|198246.8|198196.8|9
1725378450000|2024-09-03 15:47:30|198241.5|198191.5|198233.3|198183.3|198248|198198|198231.8|198181.8|15
1725378460000|2024-09-03 15:47:40|198233.7|198183.7|198105.3|198055.3|198233.7|198183.7|198105.3|198055.3|32
1725378470000|2024-09-03 15:47:50|198104.8|198054.8|198088.6|198038.6|198105.4|198055.4|198086.4|198036.4|10
1725378480000|2024-09-03 15:48:00|198077.7|198027.7|198083.3|198033.3|198085|198035|198077.7|198027.7|15
1725378490000|2024-09-03 15:48:10|198081.5|198031.5|198168.8|198043.8|198170.2|198080.6|198081.5|198031.5|18
1725378500000|2024-09-03 15:48:20|198169.5|198044.5|198161.7|198036.7|198169.9|198044.9|198161.7|198036.7|15
1725378510000|2024-09-03 15:48:30|198159.9|198034.9|198130.7|198005.7|198161.6|198036.6|198130.7|198005.7|22
1725378520000|2024-09-03 15:48:40|198131.2|198006.2|198100|198050|198131.2|198054.2|198084.3|198006.2|18
1725378530000|2024-09-03 15:48:50|198101.2|198051.2|198100|198050|198105.6|198055.6|198099.7|198049.7|29
1725378540000|2024-09-03 15:49:00|198101.5|198051.5|198076.1|198026.1|198103.5|198053.5|198075.2|198025.2|19
1725378550000|2024-09-03 15:49:10|198074.6|198024.6|198074.9|198024.9|198077.2|198027.2|198074.1|198024.1|11
1725378560000|2024-09-03 15:49:20|198076.9|198026.9|198083|198033|198083|198033|198072.1|198022.1|12
1725378570000|2024-09-03 15:49:30|198083.5|198033.5|198176.6|198126.6|198177.4|198127.4|198083.5|198033.5|26
1725378580000|2024-09-03 15:49:40|198176.3|198126.3|198178.4|198128.4|198180.2|198130.2|198176.3|198126.3|18
1725378590000|2024-09-03 15:49:50|198178.8|198128.8|198279|198229|198295.8|198245.8|198178.8|198128.8|24
1725378600000|2024-09-03 15:50:00|198282.6|198232.6|198300.6|198250.6|198309.8|198259.8|198280.8|198230.8|22
1725378610000|2024-09-03 15:50:10|198301.9|198251.9|198296.9|198246.9|198304.8|198254.8|198294.4|198244.4|21
1725378620000|2024-09-03 15:50:20|198296|198246|198282.7|198232.7|198297|198247|198282.7|198232.7|16
1725378630000|2024-09-03 15:50:30|198284.5|198234.5|198301.6|198251.6|198301.6|198251.6|198284.5|198234.5|22
1725378640000|2024-09-03 15:50:40|198300.2|198250.2|198284.3|198234.3|198301|198251|198284.3|198234.3|15
1725378650000|2024-09-03 15:50:50|198285.7|198235.7|198282.9|198232.9|198285.7|198235.7|198280.4|198230.4|27
1725378660000|2024-09-03 15:51:00|198282.5|198232.5|198261.4|198211.4|198282.8|198232.8|198258.1|198208.1|20
1725378670000|2024-09-03 15:51:10|198260.8|198210.8|198332.2|198282.2|198334.9|198284.9|198228.4|198178.4|27
1725378680000|2024-09-03 15:51:20|198331.8|198281.8|198368.4|198318.4|198373.2|198323.2|198330.4|198280.4|33
1725378690000|2024-09-03 15:51:30|198369|198319|198357.4|198307.4|198369.4|198319.4|198355.4|198305.4|19
1725378700000|2024-09-03 15:51:40|198357.8|198307.8|198357.2|198307.2|198358.8|198308.8|198352.7|198302.7|16
1725378710000|2024-09-03 15:51:50|198361|198311|198377.2|198327.2|198380.2|198330.2|198361|198311|16
1725378720000|2024-09-03 15:52:00|198376.6|198326.6|198376.5|198326.5|198377.4|198327.4|198374.2|198324.2|17
1725378730000|2024-09-03 15:52:10|198375.9|198325.9|198374.6|198324.6|198378.1|198328.1|198374.6|198324.6|21
1725378740000|2024-09-03 15:52:20|198374.9|198324.9|198377.6|198327.6|198377.6|198327.6|198374.9|198324.9|16
1725378750000|2024-09-03 15:52:30|198378.7|198328.7|198441.9|198391.9|198454.9|198404.9|198378.7|198328.7|29
1725378760000|2024-09-03 15:52:40|198441.2|198391.2|198406.4|198356.4|198450.5|198400.5|198402.9|198352.9|29
1725378770000|2024-09-03 15:52:50|198409.2|198359.2|198409|198284|198413.2|198359.2|198302.3|198229.3|32
1725378780000|2024-09-03 15:53:00|198405.9|198280.9|198370.2|198245.2|198409.9|198284.9|198367.7|198242.7|33
1725378790000|2024-09-03 15:53:10|198370.4|198245.4|198372|198247|198390|198265|198366.6|198241.6|29
1725378800000|2024-09-03 15:53:20|198372.1|198247.1|198348.3|198223.3|198372.1|198247.1|198348.2|198223.2|13
1725378810000|2024-09-03 15:53:30|198348.6|198223.6|198348.8|198223.8|198348.8|198223.8|198348.3|198223.3|4
1725378820000|2024-09-03 15:53:40|198348.9|198223.9|198343.3|198218.3|198348.9|198223.9|198343.3|198218.3|11
1725378830000|2024-09-03 15:53:50|198343.7|198218.7|198344.8|198219.8|198344.8|198219.8|198343.6|198218.6|5
1725378840000|2024-09-03 15:54:00|198345.3|198220.3|198334.4|198209.4|198346.9|198221.9|198331.5|198206.5|20
1725378850000|2024-09-03 15:54:10|198335.3|198210.3|198332.8|198207.8|198335.3|198210.3|198331.5|198206.5|13
1725378860000|2024-09-03 15:54:20|198327.9|198202.9|198302.5|198177.5|198327.9|198202.9|198302.5|198177.5|13
1725378870000|2024-09-03 15:54:30|198302.7|198177.7|198310.2|198185.2|198310.2|198185.2|198301.9|198176.9|16
1725378880000|2024-09-03 15:54:40|198307.7|198182.7|198295.1|198170.1|198307.7|198182.7|198291.4|198166.4|22
1725378890000|2024-09-03 15:54:50|198295.2|198170.2|198293.8|198168.8|198298.1|198173.1|198289.9|198164.9|22
1725378900000|2024-09-03 15:55:00|198293.4|198168.4|198272.8|198147.8|198293.9|198168.9|198271.2|198146.2|15
1725378910000|2024-09-03 15:55:10|198293.5|198168.5|198332.9|198207.9|198336.1|198251.3|198293.5|198168.5|27
1725378920000|2024-09-03 15:55:20|198333.5|198208.5|198331.8|198206.8|198333.6|198208.6|198330.2|198205.2|14
1725378930000|2024-09-03 15:55:30|198331|198206|198317|198267|198350.5|198267|198317|198206|6
1725378940000|2024-09-03 15:55:40|198319.3|198269.3|198317.1|198267.1|198319.3|198269.3|198317.1|198267.1|10
1725378950000|2024-09-03 15:55:50|198317|198267|198316.9|198266.9|198318.2|198268.2|198315.9|198265.9|12
1725378960000|2024-09-03 15:56:00|198317.7|198267.7|198322.9|198272.9|198322.9|198272.9|198316.1|198266.1|23
1725378970000|2024-09-03 15:56:10|198321.9|198271.9|198275.7|198225.7|198322.9|198272.9|198273.7|198223.7|21
1725378980000|2024-09-03 15:56:20|198276.2|198226.2|198219.4|198169.4|198276.2|198226.2|198218.9|198168.9|27
1725378990000|2024-09-03 15:56:30|198220.8|198170.8|198224.5|198174.5|198231.6|198181.6|198218|198168|38
1725379000000|2024-09-03 15:56:40|198222|198172|198235.3|198185.3|198238.9|198188.9|198222|198172|34
1725379010000|2024-09-03 15:56:50|198232.1|198182.1|198306.6|198256.6|198310.1|198260.1|198232.1|198182.1|27
1725379020000|2024-09-03 15:57:00|198301.2|198251.2|198290.7|198240.7|198301.2|198251.2|198282.1|198232.1|30
1725379030000|2024-09-03 15:57:10|198289|198239|198248.1|198198.1|198294.7|198244.7|198237|198187|30
1725379040000|2024-09-03 15:57:20|198247.4|198197.4|198271.4|198221.4|198274.2|198224.2|198242.8|198192.8|24
1725379050000|2024-09-03 15:57:30|198271|198221|198311.6|198261.6|198314.2|198264.2|198268.9|198218.9|15
1725379060000|2024-09-03 15:57:40|198312.3|198262.3|198369.7|198319.7|198374.4|198324.4|198306.9|198256.9|31
1725379070000|2024-09-03 15:57:50|198369.6|198319.6|198357.9|198307.9|198376.5|198326.5|198352.7|198302.7|26
1725379080000|2024-09-03 15:58:00|198357.2|198307.2|198363.7|198313.7|198369.4|198319.4|198357.2|198307.2|29
1725379090000|2024-09-03 15:58:10|198363.9|198313.9|198290.5|198240.5|198364.5|198314.5|198288.6|198238.6|29
1725379100000|2024-09-03 15:58:20|198284.5|198234.5|198287|198237|198296.6|198246.6|198283|198233|29
1725379110000|2024-09-03 15:58:30|198287.8|198237.8|198283.4|198233.4|198288.6|198238.6|198278.9|198228.9|23
1725379120000|2024-09-03 15:58:40|198284.1|198234.1|198272.8|198222.8|198285.3|198235.3|198267.5|198217.5|26
1725379130000|2024-09-03 15:58:50|198272.2|198222.2|198272.9|198222.9|198275.4|198225.4|198268.3|198218.3|35
1725379140000|2024-09-03 15:59:00|198276.1|198226.1|198288.4|198238.4|198289.5|198239.5|198264.2|198214.2|38
1725379150000|2024-09-03 15:59:10|198286.5|198236.5|198284.2|198234.2|198289.3|198239.3|198280.8|198230.8|35
1725379160000|2024-09-03 15:59:20|198283.8|198233.8|198288.7|198238.7|198289.7|198239.7|198282.9|198232.9|29
1725379170000|2024-09-03 15:59:30|198283.7|198233.7|198287.5|198237.5|198288.1|198238.1|198274.6|198224.6|28
1725379180000|2024-09-03 15:59:40|198288.2|198238.2|198316.9|198266.9|198321.8|198271.8|198273.4|198223.4|32
1725379190000|2024-09-03 15:59:50|198318.7|198268.7|198317.5|198267.5|198319.1|198269.1|198308.5|198258.5|33
1725379200000|2024-09-03 16:00:00|198318.3|198268.3|198373.4|198323.4|198373.8|198323.8|198302.4|198252.4|30
1725379210000|2024-09-03 16:00:10|198373.5|198323.5|198365.5|198315.5|198373.7|198323.7|198362.2|198312.2|33
1725379220000|2024-09-03 16:00:20|198363.9|198313.9|198361.9|198311.9|198364.9|198314.9|198361.3|198311.3|23
1725379230000|2024-09-03 16:00:30|198362.4|198312.4|198356|198306|198362.4|198312.4|198327.5|198277.5|29
1725379240000|2024-09-03 16:00:40|198351.4|198301.4|198353.6|198303.6|198360.4|198310.4|198350.7|198300.7|28
1725379250000|2024-09-03 16:00:50|198353.1|198303.1|198357.9|198307.9|198364.7|198314.7|198351.8|198301.8|25
1725379260000|2024-09-03 16:01:00|198359.4|198309.4|198294.9|198244.9|198359.4|198309.4|198292.1|198242.1|32
1725379270000|2024-09-03 16:01:10|198294|198244|198239.4|198189.4|198294|198244|198232.6|198182.6|29
1725379280000|2024-09-03 16:01:20|198227.7|198177.7|198219.1|198169.1|198227.7|198177.7|198215.3|198165.3|30
1725379290000|2024-09-03 16:01:30|198219.7|198169.7|198203.8|198153.8|198222.2|198172.2|198202.4|198152.4|24
1725379300000|2024-09-03 16:01:40|198204.7|198154.7|198218.8|198168.8|198222.5|198172.5|198204.7|198154.7|19
1725379310000|2024-09-03 16:01:50|198219.5|198169.5|198239.1|198189.1|198249|198199|198218.6|198168.6|21
1725379320000|2024-09-03 16:02:00|198238.4|198188.4|198212.6|198162.6|198239.1|198189.1|198208.9|198158.9|28
1725379330000|2024-09-03 16:02:10|198211.5|198161.5|198205.6|198155.6|198212.5|198162.5|198179|198129|25
1725379340000|2024-09-03 16:02:20|198206.8|198156.8|198206.5|198156.5|198208.8|198158.8|198199.6|198149.6|24
1725379350000|2024-09-03 16:02:30|198220.5|198170.5|198226.5|198176.5|198232|198182|198220.5|198170.5|24
1725379360000|2024-09-03 16:02:40|198227.1|198177.1|198242.8|198192.8|198244.3|198194.3|198227.1|198177.1|16
1725379370000|2024-09-03 16:02:50|198243.5|198193.5|198257.9|198207.9|198259|198209|198243.5|198193.5|23
1725379380000|2024-09-03 16:03:00|198259.3|198209.3|198260|198210|198262|198212|198258.6|198208.6|22
1725379390000|2024-09-03 16:03:10|198259.5|198209.5|198214.3|198164.3|198260.9|198210.9|198214.3|198164.3|28
1725379400000|2024-09-03 16:03:20|198211.9|198161.9|198211.3|198161.3|198216.2|198166.2|198210.8|198160.8|31
1725379410000|2024-09-03 16:03:30|198212.5|198162.5|198199.6|198149.6|198213.3|198163.3|198197.5|198147.5|19
1725379420000|2024-09-03 16:03:40|198198.9|198148.9|198201.5|198151.5|198201.8|198151.8|198194.5|198144.5|22
1725379430000|2024-09-03 16:03:50|198202|198152|198190.1|198140.1|198213.3|198163.3|198187.8|198137.8|23
1725379440000|2024-09-03 16:04:00|198190.5|198140.5|198208.1|198158.1|198213.5|198163.5|198190.5|198140.5|28
1725379450000|2024-09-03 16:04:10|198209.7|198159.7|198206.4|198156.4|198221.3|198171.3|198205.5|198155.5|27
1725379460000|2024-09-03 16:04:20|198206.8|198156.8|198206.8|198156.8|198207.8|198157.8|198205.9|198155.9|8
1725379470000|2024-09-03 16:04:30|198207.4|198157.4|198200.8|198150.8|198208.3|198158.3|198199.9|198149.9|10
1725379480000|2024-09-03 16:04:40|198199.1|198149.1|198187.8|198137.8|198199.1|198149.1|198183.3|198133.3|20
1725379490000|2024-09-03 16:04:50|198187.2|198137.2|198192.9|198142.9|198192.9|198142.9|198185|198135|18
1725379500000|2024-09-03 16:05:00|198192.4|198142.4|198193.5|198143.5|198194.9|198144.9|198192.4|198142.4|18
1725379510000|2024-09-03 16:05:10|198192.7|198142.7|198187.2|198137.2|198192.7|198142.7|198183.7|198133.7|19
1725379520000|2024-09-03 16:05:20|198187.8|198137.8|198186.5|198136.5|198192.8|198142.8|198184.8|198134.8|24
1725379530000|2024-09-03 16:05:30|198184.6|198134.6|198168.9|198118.9|198184.6|198134.6|198168.9|198118.9|9
1725379540000|2024-09-03 16:05:40|198169.4|198119.4|198168.6|198118.6|198169.4|198119.4|198168.6|198118.6|5
1725379550000|2024-09-03 16:05:50|198169.2|198119.2|198169.8|198119.8|198171.9|198121.9|198168.6|198118.6|17
1725379560000|2024-09-03 16:06:00|198169.3|198119.3|198172.7|198122.7|198177.3|198127.3|198169.3|198119.3|18
1725379570000|2024-09-03 16:06:10|198175|198125|198172.9|198122.9|198175|198125|198172.6|198122.6|17
1725379580000|2024-09-03 16:06:20|198173.6|198123.6|198171.2|198121.2|198176|198126|198171.2|198121.2|19
1725379590000|2024-09-03 16:06:30|198172.6|198122.6|198177.1|198127.1|198177.1|198127.1|198171.7|198121.7|16
1725379600000|2024-09-03 16:06:40|198177.7|198127.7|198197|198147|198200.7|198150.7|198172.6|198122.6|25
1725379610000|2024-09-03 16:06:50|198196.1|198146.1|198211.8|198161.8|198211.8|198161.8|198193|198143|24
1725379620000|2024-09-03 16:07:00|198209.3|198159.3|198236.4|198186.4|198237.2|198187.2|198205.8|198155.8|26
1725379630000|2024-09-03 16:07:10|198235.5|198185.5|198241.2|198191.2|198242.1|198192.1|198235.5|198185.5|23
1725379640000|2024-09-03 16:07:20|198240.5|198190.5|198165.3|198115.3|198240.5|198190.5|198161|198111|24
1725379650000|2024-09-03 16:07:30|198164.8|198114.8|198168|198118|198172|198122|198163.3|198113.3|25
1725379660000|2024-09-03 16:07:40|198167.5|198117.5|198172.2|198122.2|198172.2|198122.2|198161.4|198111.4|22
1725379670000|2024-09-03 16:07:50|198172.9|198122.9|198175.2|198125.2|198175.8|198125.8|198172|198122|16
1725379680000|2024-09-03 16:08:00|198174.3|198124.3|198186.1|198136.1|198186.8|198136.8|198174.1|198124.1|21
1725379690000|2024-09-03 16:08:10|198185.3|198135.3|198187.8|198137.8|198188.8|198138.8|198184.8|198134.8|21
1725379700000|2024-09-03 16:08:20|198188.4|198138.4|198172.6|198122.6|198189.7|198139.7|198172.6|198122.6|18
1725379710000|2024-09-03 16:08:30|198174|198124|198156.6|198106.6|198174|198124|198156.6|198106.6|14
1725379720000|2024-09-03 16:08:40|198158.1|198108.1|198197.2|198147.2|198202.4|198152.4|198158.1|198108.1|17
1725379730000|2024-09-03 16:08:50|198197.7|198147.7|198209.1|198159.1|198210|198160|198197.7|198147.7|22
1725379740000|2024-09-03 16:09:00|198208.5|198158.5|198189.7|198139.7|198208.5|198158.5|198189.2|198139.2|21
1725379750000|2024-09-03 16:09:10|198189.2|198139.2|198190.1|198140.1|198191.5|198141.5|198189.2|198139.2|16
1725379760000|2024-09-03 16:09:20|198190.7|198140.7|198184.9|198134.9|198190.7|198140.7|198182.5|198132.5|23
1725379770000|2024-09-03 16:09:30|198186.1|198136.1|198185.1|198135.1|198186.2|198136.2|198184.3|198134.3|17
1725379780000|2024-09-03 16:09:40|198184.7|198134.7|198169.7|198119.7|198184.9|198134.9|198169.7|198119.7|22
1725379790000|2024-09-03 16:09:50|198167.7|198117.7|198159.4|198109.4|198171|198121|198154|198104|18
1725379800000|2024-09-03 16:10:00|198162.4|198112.4|198159.2|198109.2|198162.9|198112.9|198154.6|198104.6|14
1725379810000|2024-09-03 16:10:10|198160.6|198110.6|198199.7|198149.7|198199.7|198149.7|198160.6|198110.6|20
1725379820000|2024-09-03 16:10:20|198199|198149|198197.6|198147.6|198199|198149|198196.7|198146.7|14
1725379830000|2024-09-03 16:10:30|198205.6|198155.6|198208.4|198158.4|198209.7|198159.7|198203.9|198153.9|23
1725379840000|2024-09-03 16:10:40|198208.2|198158.2|198283.3|198233.3|198283.4|198233.4|198198.1|198148.1|31
1725379850000|2024-09-03 16:10:50|198285|198235|198352.2|198302.2|198354.7|198304.7|198282.3|198232.3|29
1725379860000|2024-09-03 16:11:00|198352.7|198302.7|198334.4|198284.4|198357.4|198307.4|198331.8|198281.8|32
1725379870000|2024-09-03 16:11:10|198334.1|198284.1|198290|198240|198353.5|198303.5|198286.6|198236.6|25
1725379880000|2024-09-03 16:11:20|198289.1|198239.1|198256.9|198206.9|198289.1|198239.1|198248|198198|19
1725379890000|2024-09-03 16:11:30|198255.9|198205.9|198271.4|198221.4|198274.8|198224.8|198255.9|198205.9|14
1725379900000|2024-09-03 16:11:40|198272.2|198222.2|198281.6|198231.6|198284.2|198234.2|198272.2|198222.2|23
1725379910000|2024-09-03 16:11:50|198283.5|198233.5|198280.9|198230.9|198285.7|198235.7|198280.8|198230.8|20
1725379920000|2024-09-03 16:12:00|198280.4|198230.4|198293.9|198243.9|198296.8|198246.8|198280.4|198230.4|28
1725379930000|2024-09-03 16:12:10|198293.8|198243.8|198329.8|198279.8|198329.8|198279.8|198293.2|198243.2|28
1725379940000|2024-09-03 16:12:20|198333.9|198283.9|198298.9|198248.9|198333.9|198283.9|198296.4|198246.4|29
1725379950000|2024-09-03 16:12:30|198299.4|198249.4|198288.6|198238.6|198302.3|198252.3|198288.6|198238.6|21
1725379960000|2024-09-03 16:12:40|198288.1|198238.1|198267.5|198217.5|198289.2|198239.2|198267.5|198217.5|17
1725379970000|2024-09-03 16:12:50|198267.7|198217.7|198258.2|198208.2|198268.4|198218.4|198253.9|198203.9|18
1725379980000|2024-09-03 16:13:00|198258.8|198208.8|198234.1|198184.1|198258.8|198208.8|198232.7|198182.7|14
1725379990000|2024-09-03 16:13:10|198235.7|198185.7|198256.6|198206.6|198259.4|198209.4|198233.7|198183.7|19
1725380000000|2024-09-03 16:13:20|198257.5|198207.5|198255.7|198205.7|198258.1|198208.1|198253|198203|17
1725380010000|2024-09-03 16:13:30|198255.1|198205.1|198255.6|198205.6|198256|198206|198254.6|198204.6|20
1725380020000|2024-09-03 16:13:40|198257.7|198207.7|198253.1|198203.1|198257.8|198207.8|198252.2|198202.2|18
1725380030000|2024-09-03 16:13:50|198253.8|198203.8|198281.5|198231.5|198297.4|198247.4|198253.3|198203.3|29
1725380040000|2024-09-03 16:14:00|198282.3|198232.3|198273.8|198223.8|198282.3|198232.3|198267.4|198217.4|25
1725380050000|2024-09-03 16:14:10|198270.4|198220.4|198268.6|198218.6|198270.8|198220.8|198267.7|198217.7|12
1725380060000|2024-09-03 16:14:20|198269.2|198219.2|198263.7|198213.7|198269.2|198219.2|198263.1|198213.1|14
1725380070000|2024-09-03 16:14:30|198264.4|198214.4|198264.2|198214.2|198265.9|198215.9|198262.8|198212.8|12
1725380080000|2024-09-03 16:14:40|198263.6|198213.6|198241.5|198191.5|198263.6|198213.6|198240.1|198190.1|23
1725380090000|2024-09-03 16:14:50|198241.9|198191.9|198236.7|198186.7|198242.5|198192.5|198233.9|198183.9|20
1725380100000|2024-09-03 16:15:00|198236.5|198186.5|198147.8|198097.8|198237.2|198187.2|198141.3|198091.3|27
1725380110000|2024-09-03 16:15:10|198148.1|198098.1|198226.8|198176.8|198227.5|198177.5|198148.1|198098.1|28
1725380120000|2024-09-03 16:15:20|198226.9|198176.9|198227.5|198177.5|198228.1|198178.1|198225.2|198175.2|21
1725380130000|2024-09-03 16:15:30|198228.3|198178.3|198228.1|198178.1|198228.6|198178.6|198226.7|198176.7|7
1725380140000|2024-09-03 16:15:40|198230.3|198180.3|198231|198181|198231.6|198181.6|198228.8|198178.8|12
1725380150000|2024-09-03 16:15:50|198228.7|198178.7|198230.2|198180.2|198230.7|198180.7|198228.2|198178.2|4
1725380160000|2024-09-03 16:16:00|198229.7|198179.7|198229.4|198179.4|198229.7|198179.7|198213.5|198163.5|14
1725380170000|2024-09-03 16:16:10|198228.3|198178.3|198208.5|198158.5|198232.4|198182.4|198208.5|198158.5|24
1725380180000|2024-09-03 16:16:20|198203.2|198153.2|198204.2|198154.2|198206|198156|198198.5|198148.5|16
1725380190000|2024-09-03 16:16:30|198202.9|198152.9|198204.9|198154.9|198204.9|198154.9|198202.9|198152.9|13
1725380200000|2024-09-03 16:16:40|198203.9|198153.9|198206.5|198156.5|198206.8|198156.8|198203.7|198153.7|10
1725380210000|2024-09-03 16:16:50|198207.2|198157.2|198260.9|198210.9|198261.8|198211.8|198204.8|198154.8|17
1725380220000|2024-09-03 16:17:00|198261.9|198211.9|198263.4|198213.4|198263.9|198213.9|198261|198211|17
1725380230000|2024-09-03 16:17:10|198263.2|198213.2|198247.8|198197.8|198263.3|198213.3|198243.5|198193.5|14
1725380240000|2024-09-03 16:17:20|198246.9|198196.9|198248.3|198198.3|198249.6|198199.6|198246.8|198196.8|15
1725380250000|2024-09-03 16:17:30|198246.5|198196.5|198175.8|198125.8|198246.5|198196.5|198175.8|198125.8|25
1725380260000|2024-09-03 16:17:40|198176.2|198126.2|198171.5|198121.5|198176.2|198126.2|198168.9|198118.9|15
1725380270000|2024-09-03 16:17:50|198169.6|198119.6|198174.3|198124.3|198175.5|198125.5|198168.4|198118.4|20
1725380280000|2024-09-03 16:18:00|198175.2|198125.2|198188.5|198138.5|198188.5|198138.5|198175.2|198125.2|8
1725380290000|2024-09-03 16:18:10|198187.3|198137.3|198188.4|198138.4|198188.4|198138.4|198186|198136|12
1725380300000|2024-09-03 16:18:20|198193.6|198143.6|198239.3|198189.3|198258.8|198208.8|198193.6|198143.6|21
1725380310000|2024-09-03 16:18:30|198237.9|198187.9|198287.1|198237.1|198303.5|198253.5|198237.9|198187.9|25
1725380320000|2024-09-03 16:18:40|198288|198238|198283|198233|198289.5|198239.5|198283|198233|12
1725380330000|2024-09-03 16:18:50|198282.1|198232.1|198326.8|198276.8|198341.6|198291.6|198282.1|198232.1|18
1725380340000|2024-09-03 16:19:00|198328.3|198278.3|198327.2|198277.2|198339.3|198289.3|198323|198273|22
1725380350000|2024-09-03 16:19:10|198326.9|198276.9|198331.4|198281.4|198336.1|198286.1|198325.4|198275.4|21
1725380360000|2024-09-03 16:19:20|198330.3|198280.3|198300.4|198250.4|198330.3|198280.3|198300.4|198250.4|15
1725380370000|2024-09-03 16:19:30|198302.2|198252.2|198323.9|198273.9|198326.9|198276.9|198301.2|198251.2|14
1725380380000|2024-09-03 16:19:40|198326.8|198276.8|198389.9|198339.9|198389.9|198339.9|198324.1|198274.1|18
1725380390000|2024-09-03 16:19:50|198388.8|198338.8|198377.7|198327.7|198393.9|198343.9|198376.7|198326.7|20
1725380400000|2024-09-03 16:20:00|198377.5|198327.5|198362.6|198312.6|198379.5|198329.5|198362.6|198312.6|17
1725380410000|2024-09-03 16:20:10|198361.7|198311.7|198358.7|198308.7|198361.7|198311.7|198358.7|198308.7|5
1725380420000|2024-09-03 16:20:20|198359.8|198309.8|198410.7|198360.7|198410.7|198360.7|198359.8|198309.8|13
1725380430000|2024-09-03 16:20:30|198410.3|198360.3|198406|198356|198419.4|198369.4|198401|198351|36
1725380440000|2024-09-03 16:20:40|198406.6|198356.6|198381.6|198331.6|198406.6|198356.6|198380.8|198330.8|28
1725380450000|2024-09-03 16:20:50|198381.5|198331.5|198404.9|198354.9|198411.9|198361.9|198380.7|198330.7|18
1725380460000|2024-09-03 16:21:00|198402.3|198352.3|198386.1|198336.1|198402.3|198352.3|198385.3|198335.3|22
1725380470000|2024-09-03 16:21:10|198385.5|198335.5|198384.5|198334.5|198395|198345|198370|198320|20
1725380480000|2024-09-03 16:21:20|198377.2|198327.2|198405.4|198355.4|198406.1|198356.1|198356|198306|26
1725380490000|2024-09-03 16:21:30|198395.8|198345.8|198406.7|198356.7|198406.7|198356.7|198395.8|198345.8|24
1725380500000|2024-09-03 16:21:40|198406.8|198356.8|198428.8|198378.8|198429.5|198379.5|198405.4|198355.4|14
1725380510000|2024-09-03 16:21:50|198427.7|198377.7|198425.7|198375.7|198430.2|198380.2|198425.7|198375.7|11
1725380520000|2024-09-03 16:22:00|198426.4|198376.4|198422.2|198372.2|198426.4|198376.4|198385.8|198335.8|13
1725380530000|2024-09-03 16:22:10|198421.3|198371.3|198392|198342|198424.5|198374.5|198385.3|198335.3|20
1725380540000|2024-09-03 16:22:20|198390.8|198340.8|198392|198342|198393.5|198343.5|198390.5|198340.5|14
1725380550000|2024-09-03 16:22:30|198391.4|198341.4|198417.8|198367.8|198422.4|198372.4|198391.1|198341.1|21
1725380560000|2024-09-03 16:22:40|198416.5|198366.5|198403.8|198353.8|198418.4|198368.4|198401.1|198351.1|20
1725380570000|2024-09-03 16:22:50|198404.8|198354.8|198383.5|198333.5|198404.8|198354.8|198383.5|198333.5|9
1725380580000|2024-09-03 16:23:00|198381.4|198331.4|198369.5|198319.5|198382.6|198332.6|198369.3|198319.3|11
1725380590000|2024-09-03 16:23:10|198370.3|198320.3|198407.5|198357.5|198409.6|198359.6|198370.3|198320.3|12
1725380600000|2024-09-03 16:23:20|198407.1|198357.1|198409|198359|198410.2|198360.2|198407.1|198357.1|18
1725380610000|2024-09-03 16:23:30|198408.5|198358.5|198462.8|198412.8|198464|198414|198407.1|198357.1|17
1725380620000|2024-09-03 16:23:40|198463.4|198413.4|198446.9|198396.9|198463.5|198413.5|198446.9|198396.9|14
1725380630000|2024-09-03 16:23:50|198447.8|198397.8|198449.5|198399.5|198449.5|198399.5|198445|198395|17
1725380640000|2024-09-03 16:24:00|198448.6|198398.6|198442.7|198392.7|198449.3|198399.3|198422.1|198372.1|22
1725380650000|2024-09-03 16:24:10|198450.5|198400.5|198497.2|198447.2|198497.6|198447.6|198447.3|198397.3|24
1725380660000|2024-09-03 16:24:20|198496.5|198446.5|198484.1|198434.1|198500.4|198450.4|198484.1|198434.1|14
1725380670000|2024-09-03 16:24:30|198484.8|198434.8|198514|198464|198517.9|198467.9|198484.2|198434.2|17
1725380680000|2024-09-03 16:24:40|198513|198463|198508.7|198458.7|198513.6|198463.6|198507.8|198457.8|21
1725380690000|2024-09-03 16:24:50|198512|198462|198493.7|198443.7|198515.8|198465.8|198490|198440|16
1725380700000|2024-09-03 16:25:00|198494.5|198444.5|198485|198435|198500.2|198450.2|198484.9|198434.9|17
1725380710000|2024-09-03 16:25:10|198485.9|198435.9|198485.1|198435.1|198485.9|198435.9|198485.1|198435.1|4
1725380720000|2024-09-03 16:25:20|198486.1|198436.1|198481.6|198431.6|198486.2|198436.2|198481.6|198431.6|10
1725380730000|2024-09-03 16:25:30|198482.7|198432.7|198481.3|198431.3|198483.5|198433.5|198481.3|198431.3|6
1725380740000|2024-09-03 16:25:40|198482.3|198432.3|198483|198433|198485.9|198435.9|198482.3|198432.3|4
1725380750000|2024-09-03 16:25:50|198483.6|198433.6|198495.3|198445.3|198495.4|198445.4|198483.6|198433.6|11
1725380760000|2024-09-03 16:26:00|198496|198446|198495.7|198445.7|198497.7|198447.7|198495.7|198445.7|7
1725380770000|2024-09-03 16:26:10|198497.3|198447.3|198524|198474|198534|198484|198495.9|198445.9|18
1725380780000|2024-09-03 16:26:20|198523.2|198473.2|198522.7|198472.7|198523.5|198473.5|198501.8|198451.8|18
1725380790000|2024-09-03 16:26:30|198523.3|198473.3|198532.1|198482.1|198535.8|198485.8|198519.9|198469.9|19
1725380800000|2024-09-03 16:26:40|198533.7|198483.7|198527.5|198477.5|198533.7|198483.7|198524.5|198474.5|14
1725380810000|2024-09-03 16:26:50|198525.3|198475.3|198514.3|198464.3|198528.6|198478.6|198514.2|198464.2|17
1725380820000|2024-09-03 16:27:00|198512|198462|198565.1|198515.1|198566.3|198516.3|198512|198462|19
1725380830000|2024-09-03 16:27:10|198564.1|198514.1|198602|198552|198604|198554|198563.6|198513.6|18
1725380840000|2024-09-03 16:27:20|198601.3|198551.3|198610|198560|198612.6|198562.6|198598.4|198548.4|18
1725380850000|2024-09-03 16:27:30|198610.2|198560.2|198611.3|198561.3|198611.3|198561.3|198610.2|198560.2|3
1725380860000|2024-09-03 16:27:40|198608.7|198558.7|198584.4|198534.4|198609.1|198559.1|198574.8|198524.8|14
1725380870000|2024-09-03 16:27:50|198582.8|198532.8|198574.7|198524.7|198582.8|198532.8|198571.6|198521.6|13
1725380880000|2024-09-03 16:28:00|198574.1|198524.1|198557.7|198507.7|198574.1|198524.1|198557.7|198507.7|24
1725380890000|2024-09-03 16:28:10|198558.4|198508.4|198561|198511|198566.3|198516.3|198555.5|198505.5|22
1725380900000|2024-09-03 16:28:20|198568.5|198518.5|198556.9|198506.9|198568.5|198518.5|198555.7|198505.7|19
1725380910000|2024-09-03 16:28:30|198555.2|198505.2|198562.7|198512.7|198563.6|198513.6|198555.2|198505.2|19
1725380920000|2024-09-03 16:28:40|198561.3|198511.3|198563.5|198513.5|198563.9|198513.9|198561.3|198511.3|14
1725380930000|2024-09-03 16:28:50|198562.9|198512.9|198600.6|198550.6|198600.6|198550.6|198562.9|198512.9|13
1725380940000|2024-09-03 16:29:00|198600.1|198550.1|198606.5|198556.5|198607.3|198557.3|198600.1|198550.1|16
1725380950000|2024-09-03 16:29:10|198605.3|198555.3|198605.5|198555.5|198606.8|198556.8|198604.7|198554.7|10
1725380960000|2024-09-03 16:29:20|198606.5|198556.5|198596.2|198546.2|198611.7|198561.7|198596.2|198546.2|15
1725380970000|2024-09-03 16:29:30|198595.2|198545.2|198499.6|198449.6|198595.4|198545.4|198485.4|198435.4|23
1725380980000|2024-09-03 16:29:40|198504.6|198454.6|198506|198456|198507.2|198457.2|198495.9|198445.9|23
1725380990000|2024-09-03 16:29:50|198506.8|198456.8|198494.9|198444.9|198506.8|198456.8|198487.6|198437.6|26
1725381000000|2024-09-03 16:30:00|198494.2|198444.2|198488.3|198438.3|198498.5|198448.5|198487.3|198437.3|15
1725381010000|2024-09-03 16:30:10|198486.3|198436.3|198456.5|198406.5|198486.3|198436.3|198444.3|198394.3|22
1725381020000|2024-09-03 16:30:20|198455.1|198405.1|198470.1|198420.1|198474.4|198424.4|198455.1|198405.1|17
1725381030000|2024-09-03 16:30:30|198470.8|198420.8|198487.7|198437.7|198488.7|198438.7|198469.7|198419.7|8
1725381040000|2024-09-03 16:30:40|198488.7|198438.7|198489.7|198439.7|198490.8|198440.8|198488.7|198438.7|5
1725381050000|2024-09-03 16:30:50|198488.7|198438.7|198463.1|198413.1|198488.7|198438.7|198461.6|198411.6|26
1725381060000|2024-09-03 16:31:00|198464.1|198414.1|198464.1|198414.1|198465.9|198415.9|198462.3|198412.3|13
1725381070000|2024-09-03 16:31:10|198463.2|198413.2|198504.8|198454.8|198517.9|198467.9|198462.2|198412.2|14
1725381080000|2024-09-03 16:31:20|198503.7|198453.7|198511.2|198461.2|198511.2|198461.2|198503.7|198453.7|15
1725381090000|2024-09-03 16:31:30|198510.4|198460.4|198509.4|198459.4|198512.6|198462.6|198508.2|198458.2|18
1725381100000|2024-09-03 16:31:40|198508.4|198458.4|198545.5|198495.5|198550.5|198500.5|198508.4|198458.4|26
1725381110000|2024-09-03 16:31:50|198544.7|198494.7|198545.4|198495.4|198545.4|198495.4|198544.5|198494.5|7
1725381120000|2024-09-03 16:32:00|198545|198495|198500.2|198450.2|198545|198495|198499.3|198449.3|16
1725381130000|2024-09-03 16:32:10|198498.7|198448.7|198499.9|198449.9|198500.2|198450.2|198492.6|198442.6|8
1725381140000|2024-09-03 16:32:20|198499.4|198449.4|198469.3|198419.3|198499.4|198449.4|198460.6|198410.6|12
1725381150000|2024-09-03 16:32:30|198469.9|198419.9|198464.2|198414.2|198470.6|198420.6|198464.2|198414.2|9
1725381160000|2024-09-03 16:32:40|198465|198415|198474.1|198424.1|198476.8|198426.8|198460.4|198410.4|15
1725381170000|2024-09-03 16:32:50|198475.6|198425.6|198473.6|198423.6|198478.5|198428.5|198473.6|198423.6|17
1725381180000|2024-09-03 16:33:00|198474.2|198424.2|198476.7|198426.7|198476.7|198426.7|198474.2|198424.2|7
1725381190000|2024-09-03 16:33:10|198475.9|198425.9|198474.8|198424.8|198476.7|198426.7|198471.8|198421.8|13
1725381200000|2024-09-03 16:33:20|198475.5|198425.5|198472.6|198422.6|198475.5|198425.5|198467.5|198417.5|11
1725381210000|2024-09-03 16:33:30|198473|198423|198478.5|198428.5|198489|198439|198472.2|198422.2|8
1725381220000|2024-09-03 16:33:40|198479.2|198429.2|198483.2|198433.2|198488.4|198438.4|198474.5|198424.5|19
1725381230000|2024-09-03 16:33:50|198483.8|198433.8|198481.7|198431.7|198486.6|198436.6|198479.7|198429.7|17
1725381240000|2024-09-03 16:34:00|198482.6|198432.6|198475.5|198425.5|198482.6|198432.6|198475.5|198425.5|9
1725381250000|2024-09-03 16:34:10|198475.2|198425.2|198475.7|198425.7|198476.3|198426.3|198474.8|198424.8|19
1725381260000|2024-09-03 16:34:20|198475.3|198425.3|198511.1|198461.1|198521.4|198471.4|198474.6|198424.6|19
1725381270000|2024-09-03 16:34:30|198516.3|198466.3|198539.3|198489.3|198545.8|198495.8|198516.3|198466.3|28
1725381280000|2024-09-03 16:34:40|198538.2|198488.2|198536.4|198486.4|198547.7|198497.7|198532.9|198482.9|29
1725381290000|2024-09-03 16:34:50|198533.9|198483.9|198545.1|198495.1|198545.1|198495.1|198533.9|198483.9|5
1725381300000|2024-09-03 16:35:00|198545.9|198495.9|198546.6|198496.6|198547.7|198497.7|198545.2|198495.2|14
1725381310000|2024-09-03 16:35:10|198546|198496|198484.8|198434.8|198550.7|198500.7|198484.8|198434.8|17
1725381320000|2024-09-03 16:35:20|198482.5|198432.5|198478.5|198428.5|198482.5|198432.5|198476.1|198426.1|23
1725381330000|2024-09-03 16:35:30|198477.9|198427.9|198513.3|198463.3|198513.3|198463.3|198475.1|198425.1|11
1725381340000|2024-09-03 16:35:40|198533.3|198483.3|198568|198518|198572.5|198522.5|198532.5|198482.5|31
1725381350000|2024-09-03 16:35:50|198556.2|198506.2|198572|198522|198577|198527|198556.2|198506.2|19
1725381360000|2024-09-03 16:36:00|198572.7|198522.7|198581|198531|198581|198531|198572.7|198522.7|11
1725381370000|2024-09-03 16:36:10|198580.1|198530.1|198569.2|198519.2|198580.8|198530.8|198569.2|198519.2|15
1725381380000|2024-09-03 16:36:20|198570.2|198520.2|198571.9|198521.9|198571.9|198521.9|198569.7|198519.7|7
1725381390000|2024-09-03 16:36:30|198571.8|198521.8|198519.1|198469.1|198571.8|198521.8|198512.3|198462.3|10
1725381400000|2024-09-03 16:36:40|198517.2|198467.2|198519.6|198469.6|198519.6|198469.6|198516.4|198466.4|12
1725381410000|2024-09-03 16:36:50|198518.8|198468.8|198518.9|198468.9|198519.6|198469.6|198518.7|198468.7|4
1725381420000|2024-09-03 16:37:00|198519.6|198469.6|198518.9|198468.9|198519.9|198469.9|198518.8|198468.8|8
1725381430000|2024-09-03 16:37:10|198520|198470|198518.2|198468.2|198520|198470|198518.2|198468.2|9
1725381440000|2024-09-03 16:37:20|198517.8|198467.8|198519|198469|198519.8|198469.8|198517.5|198467.5|7
1725381450000|2024-09-03 16:37:30|198518.2|198468.2|198518.6|198468.6|198519.8|198469.8|198516.6|198466.6|12
1725381460000|2024-09-03 16:37:40|198519.5|198469.5|198502.1|198452.1|198519.7|198469.7|198491.2|198441.2|10
1725381470000|2024-09-03 16:37:50|198501.6|198451.6|198519.9|198469.9|198519.9|198469.9|198499.6|198449.6|20
1725381480000|2024-09-03 16:38:00|198517.6|198467.6|198516.9|198466.9|198520.3|198470.3|198516.9|198466.9|13
1725381490000|2024-09-03 16:38:10|198516.2|198466.2|198492.2|198442.2|198517.2|198467.2|198484.2|198434.2|21
1725381500000|2024-09-03 16:38:20|198493.8|198443.8|198460.4|198410.4|198495.7|198445.7|198455.8|198405.8|22
1725381510000|2024-09-03 16:38:30|198466.3|198416.3|198404.3|198354.3|198466.3|198416.3|198401.4|198351.4|14
1725381520000|2024-09-03 16:38:40|198403.4|198353.4|198378.5|198328.5|198404.3|198354.3|198374.5|198324.5|17
1725381530000|2024-09-03 16:38:50|198373|198323|198379.5|198329.5|198381.1|198331.1|198371.3|198321.3|14
1725381540000|2024-09-03 16:39:00|198378.7|198328.7|198379.6|198329.6|198383.7|198333.7|198376.5|198326.5|10
1725381550000|2024-09-03 16:39:10|198380.2|198330.2|198384.6|198334.6|198386.9|198336.9|198380.2|198330.2|10
1725381560000|2024-09-03 16:39:20|198385.2|198335.2|198384|198334|198389.3|198339.3|198382.8|198332.8|9
1725381570000|2024-09-03 16:39:30|198384.3|198334.3|198453.9|198403.9|198463.6|198413.6|198383.5|198333.5|11
1725381580000|2024-09-03 16:39:40|198444.9|198394.9|198467.2|198417.2|198470.1|198420.1|198422.7|198372.7|33
1725381590000|2024-09-03 16:39:50|198468.3|198418.3|198466.3|198416.3|198470.5|198420.5|198464.8|198414.8|27
1725381600000|2024-09-03 16:40:00|198466.4|198416.4|198466.7|198416.7|198469.4|198419.4|198464|198414|23
1725381610000|2024-09-03 16:40:10|198467.7|198417.7|198472.3|198422.3|198473.5|198423.5|198467.6|198417.6|12
1725381620000|2024-09-03 16:40:20|198473.2|198423.2|198475.5|198425.5|198476.4|198426.4|198472.5|198422.5|11
1725381630000|2024-09-03 16:40:30|198474.8|198424.8|198483.7|198433.7|198485.5|198435.5|198474|198424|18
1725381640000|2024-09-03 16:40:40|198482.9|198432.9|198483.3|198433.3|198484.6|198434.6|198482.9|198432.9|11
1725381650000|2024-09-03 16:40:50|198483.4|198433.4|198476|198426|198484.3|198434.3|198473.9|198423.9|8
1725381660000|2024-09-03 16:41:00|198474.8|198424.8|198480.9|198430.9|198480.9|198430.9|198474.8|198424.8|11
1725381670000|2024-09-03 16:41:10|198481.8|198431.8|198558.2|198508.2|198559.6|198509.6|198481.8|198431.8|20
1725381680000|2024-09-03 16:41:20|198557.2|198507.2|198552.1|198502.1|198558.5|198508.5|198550.4|198500.4|18
1725381690000|2024-09-03 16:41:30|198550.6|198500.6|198547.3|198497.3|198553.3|198503.3|198545.7|198495.7|12
1725381700000|2024-09-03 16:41:40|198548.1|198498.1|198461.7|198411.7|198551|198501|198461.7|198411.7|24
1725381710000|2024-09-03 16:41:50|198460.7|198410.7|198470.5|198420.5|198470.9|198420.9|198458.7|198408.7|16
1725381720000|2024-09-03 16:42:00|198469.4|198419.4|198451|198401|198473.1|198423.1|198447.7|198397.7|25
1725381730000|2024-09-03 16:42:10|198450.1|198400.1|198494.3|198444.3|198502.8|198452.8|198446.8|198396.8|11
1725381740000|2024-09-03 16:42:20|198493.5|198443.5|198485.1|198435.1|198496.7|198446.7|198484.4|198434.4|13
1725381750000|2024-09-03 16:42:30|198483.8|198433.8|198485.4|198435.4|198486.2|198436.2|198483.8|198433.8|14
1725381760000|2024-09-03 16:42:40|198486.1|198436.1|198485.4|198435.4|198496.5|198446.5|198484.4|198434.4|12
1725381770000|2024-09-03 16:42:50|198484.6|198434.6|198483.5|198433.5|198486.3|198436.3|198483.5|198433.5|7
1725381780000|2024-09-03 16:43:00|198484.4|198434.4|198487.1|198437.1|198487.1|198437.1|198484.2|198434.2|10
1725381790000|2024-09-03 16:43:10|198485.7|198435.7|198491.1|198441.1|198491.9|198441.9|198485.7|198435.7|13
1725381800000|2024-09-03 16:43:20|198490.4|198440.4|198483.4|198433.4|198496.1|198446.1|198482.3|198432.3|16
1725381810000|2024-09-03 16:43:30|198482.5|198432.5|198485.4|198435.4|198486.3|198436.3|198480.3|198430.3|10
1725381820000|2024-09-03 16:43:40|198486.3|198436.3|198488.9|198438.9|198489.9|198439.9|198486.3|198436.3|6
1725381830000|2024-09-03 16:43:50|198487|198437|198493.7|198443.7|198494.1|198444.1|198487|198437|12
1725381840000|2024-09-03 16:44:00|198492.6|198442.6|198569.2|198519.2|198574.1|198524.1|198492.6|198442.6|19
1725381850000|2024-09-03 16:44:10|198570|198520|198552|198502|198570|198520|198544.5|198494.5|16
1725381860000|2024-09-03 16:44:20|198552.9|198502.9|198552.7|198502.7|198554.1|198504.1|198550.5|198500.5|15
1725381870000|2024-09-03 16:44:30|198550.4|198500.4|198553.1|198503.1|198553.9|198503.9|198550.4|198500.4|7
1725381880000|2024-09-03 16:44:40|198554.3|198504.3|198555.2|198505.2|198555.4|198505.4|198553.3|198503.3|6
1725381890000|2024-09-03 16:44:50|198555.6|198505.6|198565.7|198515.7|198566.2|198516.2|198555.6|198505.6|17
1725381900000|2024-09-03 16:45:00|198566.6|198516.6|198562.2|198512.2|198566.6|198516.6|198561.8|198511.8|5
1725381910000|2024-09-03 16:45:10|198561.2|198511.2|198576.1|198526.1|198576.1|198526.1|198561.2|198511.2|18
1725381920000|2024-09-03 16:45:20|198577.1|198527.1|198599|198549|198602.4|198552.4|198577.1|198527.1|20
1725381930000|2024-09-03 16:45:30|198596.7|198546.7|198597.3|198547.3|198598.5|198548.5|198594.6|198544.6|14
1725381940000|2024-09-03 16:45:40|198594.7|198544.7|198548.2|198498.2|198594.7|198544.7|198548.2|198498.2|22
1725381950000|2024-09-03 16:45:50|198546.1|198496.1|198546.9|198496.9|198547.1|198497.1|198544.4|198494.4|7
1725381960000|2024-09-03 16:46:00|198544.6|198494.6|198548.1|198498.1|198548.1|198498.1|198544.6|198494.6|6
1725381970000|2024-09-03 16:46:10|198547.1|198497.1|198545.4|198495.4|198548.1|198498.1|198545.4|198495.4|4
1725381980000|2024-09-03 16:46:20|198515.7|198465.7|198518.5|198468.5|198518.5|198468.5|198507.1|198457.1|13
1725381990000|2024-09-03 16:46:30|198512.9|198462.9|198467.8|198417.8|198512.9|198462.9|198467.8|198417.8|16
1725382000000|2024-09-03 16:46:40|198469.3|198419.3|198509.9|198459.9|198510|198460|198469.3|198419.3|12
1725382010000|2024-09-03 16:46:50|198509.1|198459.1|198502.3|198452.3|198509.1|198459.1|198502.3|198452.3|2
1725382020000|2024-09-03 16:47:00|198503.1|198453.1|198504.7|198454.7|198505.5|198455.5|198503.1|198453.1|3
1725382030000|2024-09-03 16:47:10|198505.4|198455.4|198506.6|198456.6|198511.1|198461.1|198505.4|198455.4|7
1725382040000|2024-09-03 16:47:20|198506.4|198456.4|198505|198455|198506.6|198456.6|198505|198455|5
1725382050000|2024-09-03 16:47:30|198505.2|198455.2|198474.5|198424.5|198508.7|198458.7|198472.8|198422.8|14
1725382060000|2024-09-03 16:47:40|198476.2|198426.2|198476.8|198426.8|198476.8|198426.8|198476.2|198426.2|2
1725382070000|2024-09-03 16:47:50|198481.3|198431.3|198547.5|198497.5|198562.2|198512.2|198481.3|198431.3|10
1725382080000|2024-09-03 16:48:00|198546.7|198496.7|198554.2|198504.2|198555.7|198505.7|198545.9|198495.9|11
1725382090000|2024-09-03 16:48:10|198553.4|198503.4|198558.8|198508.8|198559.1|198509.1|198553|198503|14
1725382100000|2024-09-03 16:48:20|198559.8|198509.8|198558|198508|198561.7|198511.7|198557|198507|12
1725382110000|2024-09-03 16:48:30|198559.2|198509.2|198638.1|198513.1|198664.1|198539.1|198559.2|198509.2|15
1725382120000|2024-09-03 16:48:40|198638.7|198513.7|198604.1|198554.1|198640.7|198562.1|198602.1|198513.7|18
1725382130000|2024-09-03 16:48:50|198606.7|198556.7|198642.2|198592.2|198642.2|198592.2|198606.7|198556.7|24
1725382140000|2024-09-03 16:49:00|198641.5|198591.5|198661|198611|198661|198611|198641.5|198591.5|22
1725382150000|2024-09-03 16:49:10|198662.1|198612.1|198684.4|198634.4|198684.9|198634.9|198660.2|198610.2|19
1725382160000|2024-09-03 16:49:20|198688|198638|198677.3|198627.3|198697.4|198647.4|198675.2|198625.2|24
1725382170000|2024-09-03 16:49:30|198678.2|198628.2|198677.9|198627.9|198682.4|198632.4|198673.3|198623.3|15
1725382180000|2024-09-03 16:49:40|198679.9|198629.9|198685|198635|198689|198639|198676.8|198626.8|25
1725382190000|2024-09-03 16:49:50|198685.7|198635.7|198721.4|198671.4|198722.1|198672.1|198685.7|198635.7|17
1725382200000|2024-09-03 16:50:00|198722.6|198672.6|198719.3|198669.3|198723.5|198673.5|198713.4|198663.4|13
1725382210000|2024-09-03 16:50:10|198718.5|198668.5|198755.6|198705.6|198767.5|198717.5|198717.4|198667.4|27
1725382220000|2024-09-03 16:50:20|198757.5|198707.5|198755.3|198705.3|198768.3|198718.3|198750.2|198700.2|20
1725382230000|2024-09-03 16:50:30|198756.8|198706.8|198776.3|198726.3|198780.2|198730.2|198754.3|198704.3|17
1725382240000|2024-09-03 16:50:40|198775.4|198725.4|198774.6|198724.6|198780.3|198730.3|198774.6|198724.6|8
1725382250000|2024-09-03 16:50:50|198772.7|198722.7|198722.4|198672.4|198772.7|198722.7|198722.4|198672.4|15
1725382260000|2024-09-03 16:51:00|198719.4|198669.4|198716.4|198666.4|198721.3|198671.3|198715.1|198665.1|9
1725382270000|2024-09-03 16:51:10|198715.1|198665.1|198714.4|198664.4|198718.6|198668.6|198713.2|198663.2|14
1725382280000|2024-09-03 16:51:20|198714.8|198664.8|198712.2|198662.2|198714.8|198664.8|198712.2|198662.2|4
1725382290000|2024-09-03 16:51:30|198713.6|198663.6|198721.4|198671.4|198721.4|198671.4|198711.8|198661.8|8
1725382300000|2024-09-03 16:51:40|198720.5|198670.5|198720.7|198670.7|198721.3|198671.3|198720.5|198670.5|4
1725382310000|2024-09-03 16:51:50|198722.6|198672.6|198784.1|198734.1|198784.1|198734.1|198722.6|198672.6|14
1725382320000|2024-09-03 16:52:00|198783.6|198733.6|198783.1|198733.1|198783.6|198733.6|198777|198727|7
1725382330000|2024-09-03 16:52:10|198784.6|198734.6|198780.9|198730.9|198804.4|198754.4|198777.1|198727.1|9
1725382340000|2024-09-03 16:52:20|198779.9|198729.9|198777.9|198727.9|198780.1|198730.1|198773.1|198723.1|12
1725382350000|2024-09-03 16:52:30|198779.3|198729.3|198769.7|198719.7|198779.3|198729.3|198764.1|198714.1|12
1725382360000|2024-09-03 16:52:40|198768.9|198718.9|198777.7|198727.7|198778.5|198728.5|198768|198718|18
1725382370000|2024-09-03 16:52:50|198779.2|198729.2|198797.8|198747.8|198798.5|198748.5|198779.2|198729.2|7
1725382380000|2024-09-03 16:53:00|198798.6|198748.6|198797|198747|198798.6|198748.6|198793.5|198743.5|23
1725382390000|2024-09-03 16:53:10|198797.2|198747.2|198788.3|198738.3|198797.2|198747.2|198787.4|198737.4|16
1725382400000|2024-09-03 16:53:20|198788.9|198738.9|198778.2|198728.2|198788.9|198738.9|198775.4|198725.4|12
1725382410000|2024-09-03 16:53:30|198777.8|198727.8|198780.9|198730.9|198784|198734|198775.2|198725.2|14
1725382420000|2024-09-03 16:53:40|198781.8|198731.8|198779|198654|198781.8|198731.8|198767.3|198652.9|12
1725382430000|2024-09-03 16:53:50|198779.4|198654.4|198782.4|198657.4|198782.4|198657.4|198779.3|198654.3|5
1725382440000|2024-09-03 16:54:00|198781.4|198656.4|198780.6|198655.6|198781.4|198656.4|198780.6|198655.6|2
1725382450000|2024-09-03 16:54:10|198780.7|198655.7|198780.7|198655.7|198780.7|198655.7|198780.7|198655.7|1
1725382460000|2024-09-03 16:54:20|198779.1|198654.1|198756.7|198631.7|198779.1|198654.1|198753.8|198628.8|9
1725382470000|2024-09-03 16:54:30|198758.3|198633.3|198756.2|198631.2|198758.3|198633.3|198755.5|198630.5|4
1725382480000|2024-09-03 16:54:40|198755.4|198630.4|198757.8|198632.8|198757.8|198632.8|198755.4|198630.4|4
1725382490000|2024-09-03 16:54:50|198758.6|198633.6|198735.2|198610.2|198758.6|198633.6|198733.1|198608.1|8
1725382500000|2024-09-03 16:55:00|198736.6|198611.6|198623.6|198573.6|198736.6|198649.8|198608.1|198558.1|22
1725382510000|2024-09-03 16:55:10|198622.2|198572.2|198623|198573|198625.4|198575.4|198618.7|198568.7|13
1725382520000|2024-09-03 16:55:20|198623.6|198573.6|198625.8|198575.8|198637.7|198587.7|198622.2|198572.2|15
1725382530000|2024-09-03 16:55:30|198624.8|198574.8|198635|198585|198636.5|198586.5|198624.8|198574.8|20
1725382540000|2024-09-03 16:55:40|198634.6|198584.6|198650.9|198600.9|198650.9|198600.9|198634.6|198584.6|7
1725382550000|2024-09-03 16:55:50|198651.7|198601.7|198677.2|198627.2|198678.5|198628.5|198651.7|198601.7|5
1725382560000|2024-09-03 16:56:00|198678.2|198628.2|198676.8|198626.8|198678.4|198628.4|198676|198626|9
1725382570000|2024-09-03 16:56:10|198677.9|198627.9|198686.2|198636.2|198686.2|198636.2|198675.3|198625.3|6
1725382580000|2024-09-03 16:56:20|198685.2|198635.2|198651.3|198601.3|198685.2|198635.2|198648.7|198598.7|16
1725382590000|2024-09-03 16:56:30|198648.8|198598.8|198650.5|198600.5|198651.3|198601.3|198648.6|198598.6|5
1725382600000|2024-09-03 16:56:40|198651.5|198601.5|198652.6|198602.6|198652.7|198602.7|198648.4|198598.4|7
1725382610000|2024-09-03 16:56:50|198649.2|198599.2|198650.8|198600.8|198651.7|198601.7|198648.9|198598.9|9
1725382620000|2024-09-03 16:57:00|198652.1|198602.1|198634.5|198584.5|198652.7|198602.7|198624.7|198574.7|15
1725382630000|2024-09-03 16:57:10|198635.5|198585.5|198721.3|198671.3|198721.3|198671.3|198634.6|198584.6|19
1725382640000|2024-09-03 16:57:20|198720|198670|198749.5|198699.5|198750.4|198700.4|198720|198670|23
1725382650000|2024-09-03 16:57:30|198748.5|198698.5|198764.1|198714.1|198764.1|198714.1|198746.7|198696.7|17
1725382660000|2024-09-03 16:57:40|198762.2|198712.2|198760.7|198710.7|198769.5|198719.5|198755.8|198705.8|21
1725382670000|2024-09-03 16:57:50|198760.6|198710.6|198716.1|198666.1|198761.4|198711.4|198711.2|198661.2|23
1725382680000|2024-09-03 16:58:00|198716.8|198666.8|198722.3|198672.3|198726.6|198676.6|198716.8|198666.8|14
1725382690000|2024-09-03 16:58:10|198723|198673|198732.9|198682.9|198734.3|198684.3|198722|198672|12
1725382700000|2024-09-03 16:58:20|198731.2|198681.2|198725.1|198675.1|198731.2|198681.2|198723.6|198673.6|9
1725382710000|2024-09-03 16:58:30|198725.8|198675.8|198720.6|198670.6|198726.2|198676.2|198720.6|198670.6|8
1725382720000|2024-09-03 16:58:40|198720.8|198670.8|198718.4|198668.4|198720.8|198670.8|198718.4|198668.4|9
1725382730000|2024-09-03 16:58:50|198720.4|198670.4|198718.3|198668.3|198724.6|198674.6|198716.2|198666.2|11
1725382740000|2024-09-03 16:59:00|198720.7|198670.7|198727.5|198677.5|198729.3|198679.3|198720.7|198670.7|16
1725382750000|2024-09-03 16:59:10|198726.2|198676.2|198805.5|198755.5|198842.1|198792.1|198726.2|198676.2|22
1725382760000|2024-09-03 16:59:20|198806|198756|198782.6|198732.6|198806.5|198756.5|198781.3|198731.3|31
1725382770000|2024-09-03 16:59:30|198781.7|198731.7|198785.6|198735.6|198785.6|198735.6|198780.7|198730.7|9
1725382780000|2024-09-03 16:59:40|198783.3|198733.3|198768.1|198718.1|198783.7|198733.7|198767.4|198717.4|5
1725382790000|2024-09-03 16:59:50|198766|198716|198793.1|198743.1|198800.2|198750.2|198766|198716|13
1725382800000|2024-09-03 17:00:00|198793.4|198743.4|198812.2|198762.2|198813.7|198763.7|198793.4|198743.4|15
1725382810000|2024-09-03 17:00:10|198817|198767|198869.9|198819.9|198876.2|198826.2|198817|198767|11
1725382820000|2024-09-03 17:00:20|198868|198818|198834.8|198784.8|198868|198818|198830.3|198780.3|15
1725382830000|2024-09-03 17:00:30|198831.4|198781.4|198847|198797|198862.6|198812.6|198831.4|198781.4|15
1725382840000|2024-09-03 17:00:40|198847.7|198797.7|198849.7|198799.7|198849.7|198799.7|198847.7|198797.7|3
1725382850000|2024-09-03 17:00:50|198850.3|198800.3|198884.6|198834.6|198902.4|198852.4|198850.3|198800.3|28
1725382860000|2024-09-03 17:01:00|198883.7|198833.7|198947.9|198822.9|198951.9|198841|198883.4|198809.8|12
1725382870000|2024-09-03 17:01:10|198945.9|198820.9|198920.3|198870.3|198945.9|198870.3|198899|198806.9|9
1725382880000|2024-09-03 17:01:20|198922.1|198872.1|198925.2|198875.2|198925.2|198875.2|198922.1|198872.1|10
1725382890000|2024-09-03 17:01:30|198926.3|198876.3|198860.1|198810.1|198926.3|198876.3|198859.3|198809.3|15
1725382900000|2024-09-03 17:01:40|198860.6|198810.6|198862.7|198812.7|198866.1|198816.1|198860.6|198810.6|20
1725382910000|2024-09-03 17:01:50|198863.7|198813.7|198860.8|198810.8|198866|198816|198856|198806|15
1725382920000|2024-09-03 17:02:00|198859.4|198809.4|198779.5|198729.5|198862.2|198812.2|198776.7|198726.7|22
1725382930000|2024-09-03 17:02:10|198782.9|198732.9|198747.6|198697.6|198784.6|198734.6|198744.4|198694.4|17
1725382940000|2024-09-03 17:02:20|198746.8|198696.8|198808.1|198758.1|198808.4|198758.4|198745.7|198695.7|17
1725382950000|2024-09-03 17:02:30|198807|198757|198747.3|198622.3|198807|198757|198746.9|198621.9|28
1725382960000|2024-09-03 17:02:40|198747.7|198622.7|198802.1|198677.1|198802.7|198677.7|198731.4|198606.4|28
1725382970000|2024-09-03 17:02:50|198800.8|198675.8|198757.5|198632.5|198807.3|198682.3|198747|198622|12
1725382980000|2024-09-03 17:03:00|198757.8|198632.8|198753.1|198628.1|198757.8|198632.8|198753.1|198628.1|9
1725382990000|2024-09-03 17:03:10|198753.7|198628.7|198715.7|198590.7|198755.4|198630.4|198710.5|198585.5|12
1725383000000|2024-09-03 17:03:20|198718.1|198593.1|198715.3|198590.3|198724.3|198599.3|198713.8|198588.8|9
1725383010000|2024-09-03 17:03:30|198715.4|198590.4|198721|198596|198726.1|198601.1|198715.2|198590.2|14
1725383020000|2024-09-03 17:03:40|198721.6|198596.6|198724.3|198599.3|198725.6|198600.6|198721.6|198596.6|9
1725383030000|2024-09-03 17:03:50|198725|198600|198722.3|198597.3|198727.2|198602.2|198722.3|198597.3|9
1725383040000|2024-09-03 17:04:00|198724.4|198599.4|198693.2|198568.2|198724.4|198599.4|198693.2|198568.2|18
1725383050000|2024-09-03 17:04:10|198693.4|198568.4|198734.8|198684.8|198739|198689|198670|198568.3|17
1725383060000|2024-09-03 17:04:20|198734.6|198684.6|198770.2|198720.2|198781.8|198731.8|198732.3|198682.3|26
1725383070000|2024-09-03 17:04:30|198769.1|198719.1|198781|198731|198787.8|198737.8|198768.6|198718.6|23
1725383080000|2024-09-03 17:04:40|198783|198733|198782.5|198732.5|198783.2|198733.2|198777.3|198727.3|13
1725383090000|2024-09-03 17:04:50|198783.4|198733.4|198777.9|198727.9|198801.1|198751.1|198777.1|198727.1|25
1725383100000|2024-09-03 17:05:00|198775.6|198725.6|198778|198728|198778|198728|198775.6|198725.6|14
1725383110000|2024-09-03 17:05:10|198777.2|198727.2|198795.9|198745.9|198797.9|198747.9|198777.2|198727.2|8
1725383120000|2024-09-03 17:05:20|198796.8|198746.8|198796.9|198746.9|198797.6|198747.6|198796.2|198746.2|13
1725383130000|2024-09-03 17:05:30|198797.5|198747.5|198795.2|198745.2|198797.7|198747.7|198787.3|198737.3|16
1725383140000|2024-09-03 17:05:40|198794|198744|198793.1|198743.1|198795.4|198745.4|198790.1|198740.1|18
1725383150000|2024-09-03 17:05:50|198794|198744|198793.6|198743.6|198794.1|198744.1|198786|198736|20
1725383160000|2024-09-03 17:06:00|198793.1|198743.1|198765.3|198715.3|198793.1|198743.1|198764.1|198714.1|22
1725383170000|2024-09-03 17:06:10|198766|198716|198733.1|198683.1|198766.1|198716.1|198733.1|198683.1|19
1725383180000|2024-09-03 17:06:20|198729.5|198679.5|198727.5|198677.5|198733.8|198683.8|198725.1|198675.1|18
1725383190000|2024-09-03 17:06:30|198728.4|198678.4|198735.7|198685.7|198737.9|198687.9|198727.8|198677.8|20
1725383200000|2024-09-03 17:06:40|198736.3|198686.3|198737.4|198687.4|198738.9|198688.9|198735.7|198685.7|14
1725383210000|2024-09-03 17:06:50|198739.4|198689.4|198807.9|198757.9|198808.6|198758.6|198739.4|198689.4|16
1725383220000|2024-09-03 17:07:00|198808.6|198758.6|198810.3|198760.3|198810.3|198760.3|198808|198758|8
1725383230000|2024-09-03 17:07:10|198809.6|198759.6|198827.2|198777.2|198840.5|198790.5|198809.6|198759.6|31
1725383240000|2024-09-03 17:07:20|198826.2|198776.2|198831|198781|198831.1|198781.1|198825.5|198775.5|15
1725383250000|2024-09-03 17:07:30|198830.4|198780.4|198848|198798|198854|198804|198829.7|198779.7|17
1725383260000|2024-09-03 17:07:40|198848.5|198798.5|198844.3|198794.3|198849.5|198799.5|198842.4|198792.4|18
1725383270000|2024-09-03 17:07:50|198842.9|198792.9|198861.3|198811.3|198863.3|198813.3|198840.4|198790.4|23
1725383280000|2024-09-03 17:08:00|198861.8|198811.8|198858.6|198808.6|198862.3|198812.3|198858.6|198808.6|21
1725383290000|2024-09-03 17:08:10|198859.4|198809.4|198830.7|198780.7|198859.5|198809.5|198830.4|198780.4|13
1725383300000|2024-09-03 17:08:20|198831.4|198781.4|198830.9|198780.9|198833|198783|198829.7|198779.7|7
1725383310000|2024-09-03 17:08:30|198831.9|198781.9|198806|198756|198831.9|198781.9|198805.8|198755.8|20
1725383320000|2024-09-03 17:08:40|198807|198757|198806.7|198756.7|198807.5|198757.5|198805.9|198755.9|8
1725383330000|2024-09-03 17:08:50|198807.8|198757.8|198803.5|198753.5|198808|198758|198803.5|198753.5|9
1725383340000|2024-09-03 17:09:00|198804.3|198754.3|198780.4|198730.4|198805.6|198755.6|198780.4|198730.4|15
1725383350000|2024-09-03 17:09:10|198779.4|198729.4|198783.1|198733.1|198787.6|198737.6|198778.7|198728.7|14
1725383360000|2024-09-03 17:09:20|198785.7|198735.7|198783.2|198733.2|198785.7|198735.7|198780.8|198730.8|12
1725383370000|2024-09-03 17:09:30|198782.3|198732.3|198773.9|198723.9|198789|198739|198773.9|198723.9|12
1725383380000|2024-09-03 17:09:40|198775|198725|198769.9|198719.9|198775|198725|198769.9|198719.9|6
1725383390000|2024-09-03 17:09:50|198770.4|198720.4|198770|198720|198770.4|198720.4|198768.5|198718.5|5
1725383400000|2024-09-03 17:10:00|198769.3|198719.3|198770.7|198720.7|198771.6|198721.6|198769.3|198719.3|5
1725383410000|2024-09-03 17:10:10|198771.8|198721.8|198786.6|198736.6|198786.6|198736.6|198770.6|198720.6|6
1725383420000|2024-09-03 17:10:20|198787.7|198737.7|198792.6|198742.6|198792.9|198742.9|198787.6|198737.6|17
1725383430000|2024-09-03 17:10:30|198789.8|198739.8|198793.8|198743.8|198794.5|198744.5|198789.8|198739.8|14
1725383440000|2024-09-03 17:10:40|198794.8|198744.8|198792.6|198742.6|198796.1|198746.1|198792.6|198742.6|8
1725383450000|2024-09-03 17:10:50|198791.5|198741.5|198777.4|198727.4|198792.6|198742.6|198777.4|198727.4|5
1725383460000|2024-09-03 17:11:00|198774.4|198724.4|198778.7|198728.7|198779.6|198729.6|198773.6|198723.6|9
1725383470000|2024-09-03 17:11:10|198779.5|198729.5|198782.4|198732.4|198786.4|198736.4|198778.5|198728.5|14
1725383480000|2024-09-03 17:11:20|198781.7|198731.7|198781.7|198731.7|198781.7|198731.7|198781.7|198731.7|1
1725383490000|2024-09-03 17:11:30|198780.5|198730.5|198786.4|198736.4|198793.9|198743.9|198780.5|198730.5|12
1725383500000|2024-09-03 17:11:40|198787.3|198737.3|198788.1|198738.1|198789|198739|198786.4|198736.4|5
1725383510000|2024-09-03 17:11:50|198789.6|198739.6|198789.6|198739.6|198790.8|198740.8|198788.2|198738.2|7
1725383520000|2024-09-03 17:12:00|198792|198742|198842.1|198792.1|198865.8|198815.8|198791.1|198741.1|23
1725383530000|2024-09-03 17:12:10|198843.2|198793.2|198846.9|198796.9|198850.1|198800.1|198843|198793|20
1725383540000|2024-09-03 17:12:20|198845.9|198795.9|198846.3|198796.3|198847.5|198797.5|198843.2|198793.2|14
1725383550000|2024-09-03 17:12:30|198847.1|198797.1|198846.4|198796.4|198850.8|198800.8|198846.4|198796.4|11
1725383560000|2024-09-03 17:12:40|198848.4|198798.4|198844.7|198794.7|198848.4|198798.4|198841.5|198791.5|16
1725383570000|2024-09-03 17:12:50|198846.8|198796.8|198864.3|198814.3|198865.5|198815.5|198844.1|198794.1|20
1725383580000|2024-09-03 17:13:00|198863.5|198813.5|198812.5|198762.5|198864.3|198814.3|198808|198758|16
1725383590000|2024-09-03 17:13:10|198811.8|198761.8|198814|198764|198815.7|198765.7|198811.8|198761.8|14
1725383600000|2024-09-03 17:13:20|198814.9|198764.9|198857.7|198807.7|198857.7|198807.7|198814.1|198764.1|27
1725383610000|2024-09-03 17:13:30|198858.9|198808.9|198865.9|198815.9|198870.5|198820.5|198855.5|198805.5|16
1725383620000|2024-09-03 17:13:40|198867.7|198817.7|198873.4|198823.4|198885.3|198835.3|198867.7|198817.7|23
1725383630000|2024-09-03 17:13:50|198873.2|198823.2|198835|198785|198874.6|198824.6|198835|198785|14
1725383640000|2024-09-03 17:14:00|198836.9|198786.9|198833.7|198783.7|198836.9|198786.9|198832.6|198782.6|18
1725383650000|2024-09-03 17:14:10|198831.7|198781.7|198807.3|198757.3|198831.7|198781.7|198805|198755|11
1725383660000|2024-09-03 17:14:20|198807.5|198757.5|198776.7|198726.7|198807.5|198757.5|198754.9|198704.9|20
1725383670000|2024-09-03 17:14:30|198777.6|198727.6|198754.3|198704.3|198777.6|198727.6|198750|198700|23
1725383680000|2024-09-03 17:14:40|198755.6|198705.6|198755.5|198705.5|198758.5|198708.5|198754.9|198704.9|15
1725383690000|2024-09-03 17:14:50|198754.3|198704.3|198755.5|198705.5|198755.7|198705.7|198753.6|198703.6|9
1725383700000|2024-09-03 17:15:00|198754|198704|198757.1|198707.1|198757.9|198707.9|198729|198679|13
1725383710000|2024-09-03 17:15:10|198756.4|198706.4|198767.7|198642.7|198769.2|198706.4|198706.7|198639.6|14
1725383720000|2024-09-03 17:15:20|198766.6|198641.6|198720.5|198595.5|198766.6|198641.6|198716.9|198591.9|23
1725383730000|2024-09-03 17:15:30|198719.9|198594.9|198725|198600|198726.2|198601.2|198719.9|198594.9|14
1725383740000|2024-09-03 17:15:40|198723.6|198598.6|198688.7|198638.7|198725.8|198638.7|198687.4|198598.4|16
1725383750000|2024-09-03 17:15:50|198687.5|198637.5|198686.6|198636.6|198688.8|198638.8|198685.2|198635.2|22
1725383760000|2024-09-03 17:16:00|198684.6|198634.6|198652.1|198602.1|198695.9|198645.9|198652.1|198602.1|23
1725383770000|2024-09-03 17:16:10|198651.4|198601.4|198695.3|198645.3|198695.3|198645.3|198651.4|198601.4|25
1725383780000|2024-09-03 17:16:20|198692.6|198642.6|198690.4|198640.4|198697|198647|198690.4|198640.4|15
1725383790000|2024-09-03 17:16:30|198691.1|198641.1|198716.5|198666.5|198716.5|198666.5|198691.1|198641.1|7
1725383800000|2024-09-03 17:16:40|198717.3|198667.3|198734.2|198684.2|198735.2|198685.2|198716.6|198666.6|19
1725383810000|2024-09-03 17:16:50|198735.4|198685.4|198760.9|198710.9|198760.9|198710.9|198735.4|198685.4|9
1725383820000|2024-09-03 17:17:00|198759.9|198709.9|198758.8|198708.8|198765.4|198715.4|198758.8|198708.8|9
1725383830000|2024-09-03 17:17:10|198760|198710|198756.7|198706.7|198760|198710|198752.9|198702.9|12
1725383840000|2024-09-03 17:17:20|198756.1|198706.1|198756.1|198706.1|198758.5|198708.5|198753.9|198703.9|17
1725383850000|2024-09-03 17:17:30|198755.4|198705.4|198757.8|198707.8|198758|198708|198755.4|198705.4|13
1725383860000|2024-09-03 17:17:40|198757.5|198707.5|198757.6|198707.6|198759.8|198709.8|198756.5|198706.5|11
1725383870000|2024-09-03 17:17:50|198758.7|198708.7|198753.5|198703.5|198758.7|198708.7|198745|198695|12
1725383880000|2024-09-03 17:18:00|198750.9|198700.9|198755.5|198705.5|198755.5|198705.5|198745.6|198695.6|12
1725383890000|2024-09-03 17:18:10|198756.6|198706.6|198761.9|198711.9|198763|198713|198756.6|198706.6|12
1725383900000|2024-09-03 17:18:20|198762.2|198712.2|198756.1|198706.1|198762.2|198712.2|198755|198705|6
1725383910000|2024-09-03 17:18:30|198756.9|198706.9|198680.7|198630.7|198756.9|198706.9|198679.2|198629.2|16
1725383920000|2024-09-03 17:18:40|198679.8|198629.8|198679.1|198629.1|198680.8|198630.8|198679.1|198629.1|4
1725383930000|2024-09-03 17:18:50|198678.2|198628.2|198645.2|198595.2|198679.7|198629.7|198644.3|198594.3|14
1725383940000|2024-09-03 17:19:00|198643.7|198593.7|198603.2|198553.2|198649.1|198599.1|198603.2|198553.2|13
1725383950000|2024-09-03 17:19:10|198607.2|198557.2|198602.6|198552.6|198607.2|198557.2|198602.4|198552.4|11
1725383960000|2024-09-03 17:19:20|198599.8|198549.8|198580.6|198530.6|198599.8|198549.8|198559.8|198509.8|16
1725383970000|2024-09-03 17:19:30|198623.7|198573.7|198612.7|198562.7|198624.3|198574.3|198611.1|198561.1|29
1725383980000|2024-09-03 17:19:40|198612.4|198562.4|198586.5|198536.5|198613.8|198563.8|198586|198536|19
1725383990000|2024-09-03 17:19:50|198584.8|198534.8|198550.1|198500.1|198584.8|198534.8|198550|198500|16
1725384000000|2024-09-03 17:20:00|198549.1|198499.1|198550.7|198500.7|198550.8|198500.8|198548.7|198498.7|8
1725384010000|2024-09-03 17:20:10|198549.6|198499.6|198612.6|198562.6|198642.9|198592.9|198549.6|198499.6|21
1725384020000|2024-09-03 17:20:20|198613.5|198563.5|198611.2|198561.2|198613.5|198563.5|198610.1|198560.1|7
1725384030000|2024-09-03 17:20:30|198610.7|198560.7|198611|198561|198611|198561|198610.4|198560.4|3
1725384040000|2024-09-03 17:20:40|198612.3|198562.3|198612.6|198562.6|198613.5|198563.5|198610.4|198560.4|9
1725384050000|2024-09-03 17:20:50|198611.7|198561.7|198612|198562|198613.4|198563.4|198610.3|198560.3|9
1725384060000|2024-09-03 17:21:00|198611.7|198561.7|198600.9|198550.9|198611.8|198561.8|198600.9|198550.9|7
1725384070000|2024-09-03 17:21:10|198601.9|198551.9|198595|198545|198601.9|198551.9|198593.4|198543.4|16
1725384080000|2024-09-03 17:21:20|198593.9|198543.9|198595.3|198545.3|198595.9|198545.9|198593.9|198543.9|6
1725384090000|2024-09-03 17:21:30|198594.4|198544.4|198596.9|198546.9|198596.9|198546.9|198591.7|198541.7|15
1725384100000|2024-09-03 17:21:40|198596.1|198546.1|198579.6|198529.6|198598.3|198548.3|198578.4|198528.4|21
1725384110000|2024-09-03 17:21:50|198580.2|198530.2|198551.4|198501.4|198581.1|198531.1|198542.6|198492.6|19
1725384120000|2024-09-03 17:22:00|198549.5|198499.5|198547.1|198497.1|198550.7|198500.7|198540.9|198490.9|23
1725384130000|2024-09-03 17:22:10|198546.6|198496.6|198547.4|198497.4|198548.7|198498.7|198545.9|198495.9|21
1725384140000|2024-09-03 17:22:20|198547.7|198497.7|198565.1|198515.1|198567.9|198517.9|198546.2|198496.2|20
1725384150000|2024-09-03 17:22:30|198566.1|198516.1|198566.1|198516.1|198567.1|198517.1|198564.2|198514.2|11
1725384160000|2024-09-03 17:22:40|198562.5|198512.5|198563.4|198513.4|198565.8|198515.8|198562.1|198512.1|8
1725384170000|2024-09-03 17:22:50|198566.4|198516.4|198566.9|198516.9|198567.6|198517.6|198566.1|198516.1|9
1725384180000|2024-09-03 17:23:00|198562.1|198512.1|198566.4|198516.4|198567.5|198517.5|198557.9|198507.9|26
1725384190000|2024-09-03 17:23:10|198567.4|198517.4|198542.4|198492.4|198567.4|198517.4|198542.4|198492.4|20
1725384200000|2024-09-03 17:23:20|198543.5|198493.5|198543.2|198493.2|198544.5|198494.5|198542.7|198492.7|5
1725384210000|2024-09-03 17:23:30|198542|198492|198531.2|198481.2|198542|198492|198508.6|198458.6|14
1725384220000|2024-09-03 17:23:40|198530.8|198480.8|198530.3|198480.3|198533.8|198483.8|198530.2|198480.2|21
1725384230000|2024-09-03 17:23:50|198530.7|198480.7|198531.8|198481.8|198531.9|198481.9|198529.3|198479.3|12
1725384240000|2024-09-03 17:24:00|198530.9|198480.9|198524.4|198474.4|198531.8|198481.8|198523.7|198473.7|21
1725384250000|2024-09-03 17:24:10|198522.7|198472.7|198529.1|198479.1|198529.5|198479.5|198522.7|198472.7|21
1725384260000|2024-09-03 17:24:20|198527.9|198477.9|198527.6|198477.6|198530.6|198480.6|198527.1|198477.1|13
1725384270000|2024-09-03 17:24:30|198526.6|198476.6|198543.9|198493.9|198545.1|198495.1|198526.6|198476.6|15
1725384280000|2024-09-03 17:24:40|198544.5|198494.5|198525.2|198475.2|198544.5|198494.5|198522.9|198472.9|14
1725384290000|2024-09-03 17:24:50|198524|198474|198512|198462|198525.5|198475.5|198510.8|198460.8|13
1725384300000|2024-09-03 17:25:00|198513.1|198463.1|198517.3|198467.3|198522.5|198472.5|198513.1|198463.1|17
1725384310000|2024-09-03 17:25:10|198518.8|198468.8|198514.1|198464.1|198521.4|198471.4|198513.1|198463.1|10
1725384320000|2024-09-03 17:25:20|198512.5|198462.5|198514.4|198464.4|198521.2|198471.2|198512.5|198462.5|14
1725384330000|2024-09-03 17:25:30|198516|198466|198512.8|198462.8|198516|198466|198505.5|198455.5|10
1725384340000|2024-09-03 17:25:40|198512.1|198462.1|198513.5|198463.5|198514.6|198464.6|198508.2|198458.2|10
1725384350000|2024-09-03 17:25:50|198514.8|198464.8|198558.2|198508.2|198591.3|198541.3|198514.8|198464.8|11
1725384360000|2024-09-03 17:26:00|198559.1|198509.1|198554.9|198504.9|198559.1|198509.1|198553.9|198503.9|12
1725384370000|2024-09-03 17:26:10|198555.8|198505.8|198570.2|198520.2|198570.2|198520.2|198554.1|198504.1|12
1725384380000|2024-09-03 17:26:20|198569.4|198519.4|198567.5|198517.5|198569.4|198519.4|198567.2|198517.2|11
1725384390000|2024-09-03 17:26:30|198567.8|198517.8|198567.7|198517.7|198569.1|198519.1|198567.5|198517.5|10
1725384400000|2024-09-03 17:26:40|198568.9|198518.9|198515.3|198465.3|198569.4|198519.4|198513.3|198463.3|22
1725384410000|2024-09-03 17:26:50|198517.1|198467.1|198512.1|198462.1|198519.3|198469.3|198506.8|198456.8|14
1725384420000|2024-09-03 17:27:00|198511.3|198461.3|198477.3|198427.3|198512.2|198462.2|198473.3|198423.3|22
1725384430000|2024-09-03 17:27:10|198475.9|198425.9|198470|198420|198476.5|198426.5|198468.3|198418.3|16
1725384440000|2024-09-03 17:27:20|198468.4|198418.4|198446.3|198396.3|198468.4|198418.4|198430.3|198380.3|26
1725384450000|2024-09-03 17:27:30|198447|198397|198418.7|198368.7|198455.9|198405.9|198418.7|198368.7|22
1725384460000|2024-09-03 17:27:40|198419.1|198369.1|198417.2|198367.2|198419.1|198369.1|198416.2|198366.2|14
1725384470000|2024-09-03 17:27:50|198416.9|198366.9|198419.2|198369.2|198431.5|198381.5|198416.9|198366.9|12
1725384480000|2024-09-03 17:28:00|198418.6|198368.6|198434.6|198384.6|198435.1|198385.1|198418.6|198368.6|22
1725384490000|2024-09-03 17:28:10|198434|198384|198436.8|198386.8|198438.3|198388.3|198433.6|198383.6|20
1725384500000|2024-09-03 17:28:20|198439.3|198389.3|198446.2|198396.2|198447.6|198397.6|198439.3|198389.3|15
1725384510000|2024-09-03 17:28:30|198447.4|198397.4|198479.3|198429.3|198480.4|198430.4|198447.2|198397.2|13
1725384520000|2024-09-03 17:28:40|198478.8|198428.8|198512.9|198462.9|198514.4|198464.4|198477.3|198427.3|24
1725384530000|2024-09-03 17:28:50|198512.3|198462.3|198516.8|198466.8|198518.1|198468.1|198510.6|198460.6|12
1725384540000|2024-09-03 17:29:00|198517.3|198467.3|198543.1|198493.1|198544.8|198494.8|198517.3|198467.3|22
1725384550000|2024-09-03 17:29:10|198544.5|198494.5|198546|198496|198547.7|198497.7|198544.5|198494.5|12
1725384560000|2024-09-03 17:29:20|198545.6|198495.6|198546.1|198496.1|198546.6|198496.6|198545.6|198495.6|4
1725384570000|2024-09-03 17:29:30|198545.7|198495.7|198526.6|198476.6|198546.4|198496.4|198511.7|198461.7|19
1725384580000|2024-09-03 17:29:40|198523.2|198473.2|198521.9|198471.9|198527.7|198477.7|198518.1|198468.1|19
1725384590000|2024-09-03 17:29:50|198520.6|198470.6|198515.4|198465.4|198520.6|198470.6|198512.4|198462.4|13
1725384600000|2024-09-03 17:30:00|198516.6|198466.6|198524.7|198474.7|198525.8|198475.8|198516.6|198466.6|21
1725384610000|2024-09-03 17:30:10|198524.9|198474.9|198542.8|198492.8|198545.9|198495.9|198524.9|198474.9|12
1725384620000|2024-09-03 17:30:20|198542.6|198492.6|198542.2|198492.2|198542.7|198492.7|198541.6|198491.6|6
1725384630000|2024-09-03 17:30:30|198545.7|198495.7|198517.3|198467.3|198545.7|198495.7|198513.9|198463.9|12
1725384640000|2024-09-03 17:30:40|198515.9|198465.9|198520.1|198470.1|198520.8|198470.8|198515.9|198465.9|17
1725384650000|2024-09-03 17:30:50|198520.8|198470.8|198514.6|198464.6|198520.8|198470.8|198513.8|198463.8|10
1725384660000|2024-09-03 17:31:00|198515.2|198465.2|198511.2|198461.2|198515.2|198465.2|198509.3|198459.3|11
1725384670000|2024-09-03 17:31:10|198511.9|198461.9|198511.7|198461.7|198512.4|198462.4|198510.9|198460.9|9
1725384680000|2024-09-03 17:31:20|198512.2|198462.2|198512.7|198462.7|198513.9|198463.9|198512.1|198462.1|11
1725384690000|2024-09-03 17:31:30|198513.4|198463.4|198512.5|198462.5|198513.4|198463.4|198512.4|198462.4|9
1725384700000|2024-09-03 17:31:40|198513.3|198463.3|198523.4|198473.4|198530.9|198480.9|198513.3|198463.3|28
1725384710000|2024-09-03 17:31:50|198524.1|198474.1|198557.5|198507.5|198557.5|198507.5|198523.7|198473.7|23
1725384720000|2024-09-03 17:32:00|198558.5|198508.5|198563.3|198513.3|198564.7|198514.7|198557.3|198507.3|16
1725384730000|2024-09-03 17:32:10|198563.9|198513.9|198546.5|198496.5|198565.7|198515.7|198543.2|198493.2|24
1725384740000|2024-09-03 17:32:20|198547|198497|198566.4|198516.4|198566.4|198516.4|198545.4|198495.4|19
1725384750000|2024-09-03 17:32:30|198565.1|198515.1|198543.4|198493.4|198567.7|198517.7|198542.2|198492.2|15
1725384760000|2024-09-03 17:32:40|198542.8|198492.8|198548.3|198498.3|198548.6|198498.6|198542.8|198492.8|12
1725384770000|2024-09-03 17:32:50|198547.9|198497.9|198548.8|198498.8|198550.6|198500.6|198547.9|198497.9|12
1725384780000|2024-09-03 17:33:00|198548.2|198498.2|198595.8|198545.8|198602.7|198552.7|198546.6|198496.6|26
1725384790000|2024-09-03 17:33:10|198613.3|198563.3|198599.9|198549.9|198615.5|198565.5|198596.8|198546.8|20
1725384800000|2024-09-03 17:33:20|198598.2|198548.2|198603.1|198553.1|198604.3|198554.3|198598.2|198548.2|10
1725384810000|2024-09-03 17:33:30|198601.8|198551.8|198602|198552|198602|198552|198600.3|198550.3|11
1725384820000|2024-09-03 17:33:40|198599.9|198549.9|198597.4|198547.4|198599.9|198549.9|198595.2|198545.2|9
1725384830000|2024-09-03 17:33:50|198598|198548|198597.8|198547.8|198600.6|198550.6|198597.8|198547.8|5
1725384840000|2024-09-03 17:34:00|198596.5|198546.5|198596.4|198471.4|198596.5|198546.5|198575.7|198471.4|11
1725384850000|2024-09-03 17:34:10|198597.2|198472.2|198597.4|198472.4|198597.4|198472.4|198596.6|198471.6|3
1725384860000|2024-09-03 17:34:20|198598.2|198473.2|198613.2|198488.2|198613.2|198488.2|198598.2|198473.2|4
1725384870000|2024-09-03 17:34:30|198618.7|198493.7|198588|198538|198618.7|198542|198584.8|198459.8|20
1725384880000|2024-09-03 17:34:40|198589.2|198539.2|198588.5|198538.5|198589.3|198539.3|198587.9|198537.9|10
1725384890000|2024-09-03 17:34:50|198589.4|198539.4|198591.2|198541.2|198599.5|198549.5|198589.4|198539.4|14
1725384900000|2024-09-03 17:35:00|198588.8|198538.8|198590.2|198540.2|198591.9|198541.9|198586.4|198536.4|12
1725384910000|2024-09-03 17:35:10|198591.4|198541.4|198575.4|198525.4|198591.4|198541.4|198575.4|198525.4|8
1725384920000|2024-09-03 17:35:20|198575|198525|198588|198538|198588|198538|198568|198518|14
1725384930000|2024-09-03 17:35:30|198586.2|198536.2|198568.3|198518.3|198586.2|198536.2|198567.3|198517.3|10
1725384940000|2024-09-03 17:35:40|198567.1|198517.1|198608.2|198558.2|198608.9|198558.9|198567.1|198517.1|15
1725384950000|2024-09-03 17:35:50|198608.8|198558.8|198606.1|198556.1|198610.7|198560.7|198601.9|198551.9|17
1725384960000|2024-09-03 17:36:00|198607.2|198557.2|198615.6|198565.6|198630.2|198580.2|198607.2|198557.2|13
1725384970000|2024-09-03 17:36:10|198616|198566|198616.5|198566.5|198616.7|198566.7|198615.8|198565.8|6
1725384980000|2024-09-03 17:36:20|198615.6|198565.6|198615.9|198565.9|198617|198567|198615|198565|13
1725384990000|2024-09-03 17:36:30|198616.4|198566.4|198591.2|198541.2|198616.4|198566.4|198581.7|198531.7|22
1725385000000|2024-09-03 17:36:40|198590.7|198540.7|198624.8|198574.8|198625.6|198575.6|198589.6|198539.6|22
1725385010000|2024-09-03 17:36:50|198625.3|198575.3|198638.7|198588.7|198640.1|198590.1|198624.4|198574.4|15
1725385020000|2024-09-03 17:37:00|198639.6|198589.6|198604.2|198554.2|198639.6|198589.6|198603.2|198553.2|24
1725385030000|2024-09-03 17:37:10|198604.8|198554.8|198608|198558|198609.7|198559.7|198604|198554|15
1725385040000|2024-09-03 17:37:20|198608.1|198558.1|198606.5|198556.5|198608.8|198558.8|198605.5|198555.5|9
1725385050000|2024-09-03 17:37:30|198642.7|198517.7|198639.6|198514.6|198642.8|198517.8|198636.1|198511.1|11
1725385060000|2024-09-03 17:37:40|198636.7|198511.7|198646.5|198521.5|198646.6|198521.6|198636.7|198511.7|4
1725385070000|2024-09-03 17:37:50|198645.2|198520.2|198643.4|198518.4|198646.6|198521.6|198643.2|198518.2|9
1725385080000|2024-09-03 17:38:00|198641|198516|198592.9|198467.9|198641|198516|198589.7|198464.7|10
1725385090000|2024-09-03 17:38:10|198590.5|198465.5|198601|198476|198601|198476|198590.5|198465.5|4
1725385100000|2024-09-03 17:38:20|198593|198468|198533.9|198408.9|198593.5|198468.5|198533.9|198408.9|8
1725385110000|2024-09-03 17:38:30|198535.3|198410.3|198527.3|198402.3|198535.4|198410.4|198524.8|198399.8|13
1725385120000|2024-09-03 17:38:40|198528.7|198403.7|198492|198442|198534.2|198442|198491|198402.1|11
1725385130000|2024-09-03 17:38:50|198491.1|198441.1|198445.3|198395.3|198492.2|198442.2|198438.5|198388.5|13
1725385140000|2024-09-03 17:39:00|198446.1|198396.1|198502.2|198452.2|198506|198456|198445|198395|23
1725385150000|2024-09-03 17:39:10|198503.2|198453.2|198507.7|198457.7|198512.6|198462.6|198503.2|198453.2|23
1725385160000|2024-09-03 17:39:20|198508.2|198458.2|198500.8|198450.8|198508.6|198458.6|198500.8|198450.8|16
1725385170000|2024-09-03 17:39:30|198503.2|198453.2|198516.2|198391.2|198528.2|198453.8|198487|198390.8|24
1725385180000|2024-09-03 17:39:40|198516.3|198391.3|198499.4|198374.4|198516.3|198391.3|198498|198373|9
1725385190000|2024-09-03 17:39:50|198500.2|198375.2|198502.5|198377.5|198502.5|198377.5|198500.2|198375.2|5
1725385200000|2024-09-03 17:40:00|198503.3|198378.3|198510.8|198385.8|198512.4|198387.4|198503.3|198378.3|17
1725385210000|2024-09-03 17:40:10|198509|198384|198510.5|198385.5|198510.5|198385.5|198509|198384|3
1725385220000|2024-09-03 17:40:20|198510.6|198385.6|198509.5|198384.5|198511.3|198386.3|198503.2|198378.2|7
1725385230000|2024-09-03 17:40:30|198508.2|198383.2|198508.7|198383.7|198509.4|198384.4|198505.1|198380.1|9
1725385240000|2024-09-03 17:40:40|198509.5|198384.5|198509.5|198384.5|198509.5|198384.5|198509.5|198384.5|1
1725385250000|2024-09-03 17:40:50|198505.8|198380.8|198505.8|198380.8|198505.8|198380.8|198505.8|198380.8|1
1725385260000|2024-09-03 17:41:00|198508.1|198383.1|198508.3|198383.3|198509.6|198384.6|198505.4|198380.4|7
1725385270000|2024-09-03 17:41:10|198508.4|198383.4|198508.4|198383.4|198508.4|198383.4|198507.4|198382.4|3
1725385280000|2024-09-03 17:41:20|198507.4|198382.4|198551.1|198426.1|198551.1|198426.1|198507.4|198382.4|7
1725385290000|2024-09-03 17:41:30|198550.2|198425.2|198526.5|198401.5|198550.2|198425.2|198521.5|198396.5|8
1725385300000|2024-09-03 17:41:40|198527.8|198402.8|198533.3|198408.3|198533.6|198408.6|198527.8|198402.8|5
1725385310000|2024-09-03 17:41:50|198534|198409|198534.2|198409.2|198534.2|198409.2|198534|198409|2
1725385320000|2024-09-03 17:42:00|198534|198409|198510.2|198385.2|198534|198409|198506.1|198381.1|6
1725385330000|2024-09-03 17:42:10|198509.3|198384.3|198510.1|198385.1|198510.1|198385.1|198509.3|198384.3|2
1725385340000|2024-09-03 17:42:20|198508.8|198383.8|198509.2|198384.2|198509.2|198384.2|198508|198383|3
1725385350000|2024-09-03 17:42:30|198508.9|198383.9|198508.2|198383.2|198509.3|198384.3|198508.2|198383.2|4
1725385360000|2024-09-03 17:42:40|198509|198384|198509|198384|198509|198384|198509|198384|1
1725385370000|2024-09-03 17:42:50|198507.9|198382.9|198472.6|198347.6|198507.9|198382.9|198472.6|198347.6|9
1725385380000|2024-09-03 17:43:00|198474.6|198349.6|198485.6|198360.6|198485.6|198360.6|198474.6|198349.6|8
1725385390000|2024-09-03 17:43:10|198488|198363|198549.8|198499.8|198556.4|198502.4|198488|198363|21
1725385400000|2024-09-03 17:43:20|198550.1|198500.1|198549.8|198499.8|198554.1|198504.1|198546.6|198496.6|16
1725385410000|2024-09-03 17:43:30|198549.3|198499.3|198543.7|198493.7|198558.5|198508.5|198543.7|198493.7|25
1725385420000|2024-09-03 17:43:40|198545.4|198495.4|198568.1|198518.1|198568.1|198518.1|198544.6|198494.6|27
1725385430000|2024-09-03 17:43:50|198580.5|198530.5|198595.2|198545.2|198597.1|198547.1|198580.5|198530.5|20
1725385440000|2024-09-03 17:44:00|198595.8|198545.8|198600.6|198550.6|198611.5|198561.5|198595.8|198545.8|25
1725385450000|2024-09-03 17:44:10|198598.1|198548.1|198589.1|198539.1|198607|198557|198589.1|198539.1|33
1725385460000|2024-09-03 17:44:20|198587|198537|198589.3|198539.3|198589.9|198539.9|198579.8|198529.8|18
1725385470000|2024-09-03 17:44:30|198589.8|198539.8|198593.6|198543.6|198594.9|198544.9|198589.8|198539.8|14
1725385480000|2024-09-03 17:44:40|198593|198543|198609.2|198559.2|198609.7|198559.7|198591.2|198541.2|21
1725385490000|2024-09-03 17:44:50|198607.4|198557.4|198609.6|198559.6|198611.6|198561.6|198604.2|198554.2|23
1725385500000|2024-09-03 17:45:00|198610.6|198560.6|198615.4|198565.4|198619.7|198569.7|198610.1|198560.1|19
1725385510000|2024-09-03 17:45:10|198619.8|198569.8|198646.9|198596.9|198649.1|198599.1|198619.8|198569.8|20
1725385520000|2024-09-03 17:45:20|198646.4|198596.4|198644.5|198594.5|198649.3|198599.3|198638.9|198588.9|23
1725385530000|2024-09-03 17:45:30|198644.4|198594.4|198631.4|198581.4|198648.3|198598.3|198630|198580|17
1725385540000|2024-09-03 17:45:40|198632.6|198582.6|198608.6|198558.6|198632.6|198582.6|198595.5|198545.5|25
1725385550000|2024-09-03 17:45:50|198606.2|198556.2|198631.1|198581.1|198634.3|198584.3|198604.1|198554.1|17
1725385560000|2024-09-03 17:46:00|198631.8|198581.8|198677|198627|198679.1|198629.1|198631.8|198581.8|13
1725385570000|2024-09-03 17:46:10|198676.3|198626.3|198706.8|198656.8|198713.8|198663.8|198675.6|198625.6|17
1725385580000|2024-09-03 17:46:20|198706.1|198656.1|198707|198657|198714.4|198664.4|198706.1|198656.1|18
1725385590000|2024-09-03 17:46:30|198707.5|198657.5|198744.7|198619.7|198744.8|198657.5|198707.5|198619|8
1725385600000|2024-09-03 17:46:40|198748.5|198623.5|198733.6|198608.6|198762.4|198637.4|198733.6|198608.6|17
1725385610000|2024-09-03 17:46:50|198734.2|198609.2|198707|198582|198734.2|198609.2|198703.6|198578.6|22
1725385620000|2024-09-03 17:47:00|198704.9|198579.9|198706.1|198581.1|198707|198582|198701.6|198576.6|14
1725385630000|2024-09-03 17:47:10|198706.2|198581.2|198697.4|198572.4|198717|198592|198695.7|198570.7|22
1725385640000|2024-09-03 17:47:20|198698.8|198573.8|198698.9|198573.9|198700.9|198575.9|198697|198572|5
1725385650000|2024-09-03 17:47:30|198697|198572|198703.9|198578.9|198706.6|198581.6|198697|198572|8
1725385660000|2024-09-03 17:47:40|198704.1|198579.1|198704.3|198579.3|198706.3|198581.3|198701.7|198576.7|11
1725385670000|2024-09-03 17:47:50|198706|198581|198704.5|198579.5|198706.8|198581.8|198704.4|198579.4|6
1725385680000|2024-09-03 17:48:00|198702.2|198577.2|198703.2|198578.2|198706.4|198581.4|198702.2|198577.2|10
1725385690000|2024-09-03 17:48:10|198700.8|198575.8|198702.1|198577.1|198705|198580|198700.8|198575.8|5
1725385700000|2024-09-03 17:48:20|198699.9|198574.9|198702.2|198577.2|198702.8|198577.8|198699.9|198574.9|4
1725385710000|2024-09-03 17:48:30|198702.1|198577.1|198700.1|198575.1|198704.1|198579.1|198697.1|198572.1|12
1725385720000|2024-09-03 17:48:40|198699.9|198574.9|198702|198577|198710.2|198585.2|198697|198572|14
1725385730000|2024-09-03 17:48:50|198701.8|198576.8|198701|198576|198703.4|198578.4|198698.3|198573.3|8
1725385740000|2024-09-03 17:49:00|198703|198578|198662.8|198612.8|198703|198615.7|198661.1|198575.9|13
1725385750000|2024-09-03 17:49:10|198663.5|198613.5|198663.1|198613.1|198663.9|198613.9|198659.7|198609.7|15
1725385760000|2024-09-03 17:49:20|198690.5|198565.5|198671.1|198621.1|198693.3|198621.7|198666|198565.1|19
1725385770000|2024-09-03 17:49:30|198671.9|198621.9|198672.6|198622.6|198679.2|198629.2|198667|198617|21
1725385780000|2024-09-03 17:49:40|198673.1|198623.1|198704.1|198654.1|198710.1|198660.1|198672.4|198622.4|25
1725385790000|2024-09-03 17:49:50|198703.7|198653.7|198705.5|198655.5|198705.5|198655.5|198702.7|198652.7|12
1725385800000|2024-09-03 17:50:00|198704.8|198654.8|198682.6|198632.6|198705.7|198655.7|198680.1|198630.1|16
1725385810000|2024-09-03 17:50:10|198681.9|198631.9|198680.8|198630.8|198681.9|198631.9|198680.5|198630.5|20
1725385820000|2024-09-03 17:50:20|198681.4|198631.4|198681.5|198631.5|198681.5|198631.5|198679.9|198629.9|18
1725385830000|2024-09-03 17:50:30|198680.7|198630.7|198683.7|198633.7|198684.7|198634.7|198680.7|198630.7|21
1725385840000|2024-09-03 17:50:40|198684.3|198634.3|198684|198634|198685.1|198635.1|198682|198632|21
1725385850000|2024-09-03 17:50:50|198684.6|198634.6|198760.6|198710.6|198760.6|198710.6|198684.6|198634.6|31
1725385860000|2024-09-03 17:51:00|198760.9|198710.9|198741.7|198691.7|198760.9|198710.9|198735.8|198685.8|22
1725385870000|2024-09-03 17:51:10|198741.1|198691.1|198761.6|198711.6|198762.3|198712.3|198741.1|198691.1|19
1725385880000|2024-09-03 17:51:20|198762.3|198712.3|198731.3|198681.3|198763.4|198713.4|198729.3|198679.3|12
1725385890000|2024-09-03 17:51:30|198730.2|198680.2|198762.6|198712.6|198762.8|198712.8|198718.9|198668.9|17
1725385900000|2024-09-03 17:51:40|198762|198712|198762.1|198712.1|198763.3|198713.3|198761.6|198711.6|15
1725385910000|2024-09-03 17:51:50|198762.2|198712.2|198766.3|198716.3|198766.6|198716.6|198761.3|198711.3|15
1725385920000|2024-09-03 17:52:00|198767|198717|198766.2|198716.2|198767|198717|198765.6|198715.6|12
1725385930000|2024-09-03 17:52:10|198766.8|198716.8|198756.6|198706.6|198779.1|198729.1|198756|198706|17
1725385940000|2024-09-03 17:52:20|198756.1|198706.1|198755.7|198705.7|198756.9|198706.9|198755.1|198705.1|14
1725385950000|2024-09-03 17:52:30|198755.1|198705.1|198753.8|198703.8|198756.2|198706.2|198753.2|198703.2|11
1725385960000|2024-09-03 17:52:40|198754.2|198704.2|198738.7|198688.7|198757.8|198707.8|198728.5|198678.5|17
1725385970000|2024-09-03 17:52:50|198739.2|198689.2|198725.4|198675.4|198740|198690|198724.8|198674.8|16
1725385980000|2024-09-03 17:53:00|198725.9|198675.9|198726.4|198676.4|198728.3|198678.3|198725.3|198675.3|13
1725385990000|2024-09-03 17:53:10|198727.1|198677.1|198727.2|198677.2|198727.2|198677.2|198725.3|198675.3|10
1725386000000|2024-09-03 17:53:20|198726.5|198676.5|198727.3|198677.3|198727.3|198677.3|198725.8|198675.8|13
1725386010000|2024-09-03 17:53:30|198728.9|198678.9|198728.7|198678.7|198728.9|198678.9|198727.9|198677.9|5
1725386020000|2024-09-03 17:53:40|198728|198678|198719.8|198669.8|198728|198678|198718.8|198668.8|14
1725386030000|2024-09-03 17:53:50|198720.6|198670.6|198715.9|198665.9|198720.6|198670.6|198715.9|198665.9|15
1725386040000|2024-09-03 17:54:00|198716.7|198666.7|198719.4|198669.4|198719.4|198669.4|198716.6|198666.6|9
1725386050000|2024-09-03 17:54:10|198718|198668|198712.8|198662.8|198718|198668|198712.4|198662.4|12
1725386060000|2024-09-03 17:54:20|198712.2|198662.2|198723|198673|198727.7|198677.7|198711.8|198661.8|20
1725386070000|2024-09-03 17:54:30|198720.1|198670.1|198762.2|198712.2|198775.2|198725.2|198720|198670|25
1725386080000|2024-09-03 17:54:40|198762.8|198712.8|198778.3|198728.3|198784|198734|198760.9|198710.9|28
1725386090000|2024-09-03 17:54:50|198777.7|198727.7|198798.8|198748.8|198799|198749|198777.7|198727.7|18
1725386100000|2024-09-03 17:55:00|198797.5|198747.5|198791.8|198741.8|198801.4|198751.4|198788.4|198738.4|11
1725386110000|2024-09-03 17:55:10|198792.6|198742.6|198794.1|198744.1|198797.4|198747.4|198783.4|198733.4|20
1725386120000|2024-09-03 17:55:20|198793.1|198743.1|198792.8|198742.8|198793.7|198743.7|198790.8|198740.8|18
1725386130000|2024-09-03 17:55:30|198792.2|198742.2|198763.8|198713.8|198799.5|198749.5|198763.8|198713.8|14
1725386140000|2024-09-03 17:55:40|198763.3|198713.3|198764.7|198714.7|198765.4|198715.4|198762.3|198712.3|14
1725386150000|2024-09-03 17:55:50|198761|198711|198754.9|198704.9|198761|198711|198752.9|198702.9|3
1725386160000|2024-09-03 17:56:00|198756.9|198706.9|198756.2|198706.2|198757.3|198707.3|198754.9|198704.9|6
1725386170000|2024-09-03 17:56:10|198755.5|198705.5|198755.6|198705.6|198762.1|198712.1|198753.1|198703.1|14
1725386180000|2024-09-03 17:56:20|198754.1|198704.1|198753.6|198703.6|198755.7|198705.7|198753.1|198703.1|12
1725386190000|2024-09-03 17:56:30|198752.5|198702.5|198753.2|198703.2|198754.3|198704.3|198752.5|198702.5|7
1725386200000|2024-09-03 17:56:40|198754.4|198704.4|198769.8|198719.8|198769.8|198719.8|198753.2|198703.2|11
1725386210000|2024-09-03 17:56:50|198770.5|198720.5|198771.4|198721.4|198771.4|198721.4|198770.5|198720.5|4
1725386220000|2024-09-03 17:57:00|198772.2|198722.2|198782.8|198732.8|198789.2|198739.2|198772.2|198722.2|29
1725386230000|2024-09-03 17:57:10|198782.3|198732.3|198783|198733|198783.4|198733.4|198778.1|198728.1|22
1725386240000|2024-09-03 17:57:20|198781.4|198731.4|198781.4|198731.4|198782|198732|198778.1|198728.1|22
1725386250000|2024-09-03 17:57:30|198781.8|198731.8|198781|198731|198782.3|198732.3|198778.8|198728.8|10
1725386260000|2024-09-03 17:57:40|198782.1|198732.1|198782.2|198732.2|198783.5|198733.5|198781|198731|18
1725386270000|2024-09-03 17:57:50|198780.1|198730.1|198782.6|198732.6|198784.8|198734.8|198780.1|198730.1|15
1725386280000|2024-09-03 17:58:00|198781.9|198731.9|198786.9|198736.9|198786.9|198736.9|198780.9|198730.9|20
1725386290000|2024-09-03 17:58:10|198787.7|198737.7|198789.8|198739.8|198794.7|198744.7|198783.1|198733.1|18
1725386300000|2024-09-03 17:58:20|198790.2|198740.2|198828.5|198703.5|198829.9|198741.5|198788.9|198699.6|18
1725386310000|2024-09-03 17:58:30|198829.1|198704.1|198826.5|198701.5|198829.1|198704.1|198825.6|198700.6|11
1725386320000|2024-09-03 17:58:40|198827.7|198702.7|198825.6|198700.6|198828.3|198703.3|198825.3|198700.3|9
1725386330000|2024-09-03 17:58:50|198825.4|198700.4|198789|198739|198827.1|198739|198789|198700.2|8
1725386340000|2024-09-03 17:59:00|198788.6|198738.6|198796|198746|198799.5|198749.5|198788.6|198738.6|9
1725386350000|2024-09-03 17:59:10|198796.8|198746.8|198824.4|198699.4|198827.4|198746.8|198796.8|198696.3|11
1725386360000|2024-09-03 17:59:20|198823.6|198698.6|198824.2|198699.2|198826|198701|198823.2|198698.2|12
1725386370000|2024-09-03 17:59:30|198823.6|198698.6|198836.4|198711.4|198836.4|198711.4|198822|198697|11
1725386380000|2024-09-03 17:59:40|198837.6|198712.6|198836.8|198711.8|198838.5|198713.5|198835|198710|6
1725386390000|2024-09-03 17:59:50|198837.6|198712.6|198834.9|198709.9|198838.8|198713.8|198832.4|198707.4|12
1725386400000|2024-09-03 18:00:00|198835.6|198710.6|198840.4|198715.4|198842.6|198717.6|198834.8|198709.8|8
1725386410000|2024-09-03 18:00:10|198842.1|198717.1|198838.3|198713.3|198842.7|198717.7|198837.2|198712.2|8
1725386420000|2024-09-03 18:00:20|198838.6|198713.6|198845.3|198720.3|198845.3|198720.3|198838.6|198713.6|7
1725386430000|2024-09-03 18:00:30|198845.9|198720.9|198845.5|198720.5|198845.9|198720.9|198843.7|198718.7|4
1725386440000|2024-09-03 18:00:40|198843.8|198718.8|198843.8|198718.8|198845.4|198720.4|198843.8|198718.8|3
1725386450000|2024-09-03 18:00:50|198845.6|198720.6|198845.6|198720.6|198845.6|198720.6|198845.6|198720.6|1
1725386460000|2024-09-03 18:01:00|198842.8|198717.8|198833.9|198708.9|198842.8|198717.8|198829.2|198704.2|13
1725386470000|2024-09-03 18:01:10|198834.2|198709.2|198833.9|198708.9|198835.9|198710.9|198832|198707|7
1725386480000|2024-09-03 18:01:20|198832.9|198707.9|198830.5|198705.5|198833.8|198708.8|198830.4|198705.4|10
1725386490000|2024-09-03 18:01:30|198829.2|198704.2|198829|198704|198829.8|198704.8|198826.2|198701.2|10
1725386500000|2024-09-03 18:01:40|198828.7|198703.7|198831.3|198706.3|198831.3|198706.3|198828.7|198703.7|4
1725386510000|2024-09-03 18:01:50|198829.9|198704.9|198832.2|198707.2|198840|198715|198829.9|198704.9|15
1725386520000|2024-09-03 18:02:00|198831.3|198706.3|198834.4|198709.4|198837.2|198712.2|198831.2|198706.2|13
1725386530000|2024-09-03 18:02:10|198835|198710|198835.9|198710.9|198838.3|198713.3|198833.1|198708.1|15
1725386540000|2024-09-03 18:02:20|198834.7|198709.7|198833.5|198708.5|198835.5|198710.5|198833.2|198708.2|11
1725386550000|2024-09-03 18:02:30|198834.3|198709.3|198834.9|198709.9|198836.1|198711.1|198832|198707|11
1725386560000|2024-09-03 18:02:40|198836.1|198711.1|198829.6|198704.6|198836.4|198711.4|198829.6|198704.6|14
1725386570000|2024-09-03 18:02:50|198831|198706|198816.2|198766.2|198844|198766.2|198806.4|198689.9|15
1725386580000|2024-09-03 18:03:00|198816|198766|198865.4|198740.4|198875|198766|198813|198727|12
1725386590000|2024-09-03 18:03:10|198867.1|198742.1|198867.3|198742.3|198869|198744|198864.5|198739.5|8
1725386600000|2024-09-03 18:03:20|198867.9|198742.9|198867.9|198742.9|198873.5|198748.5|198866.6|198741.6|6
1725386610000|2024-09-03 18:03:30|198867|198742|198865.5|198740.5|198867.7|198742.7|198865.2|198740.2|9
1725386620000|2024-09-03 18:03:40|198862.5|198737.5|198858.2|198733.2|198862.5|198737.5|198855.5|198730.5|9
1725386630000|2024-09-03 18:03:50|198857|198732|198874.5|198824.5|198915.5|198841.3|198857|198732|25
1725386640000|2024-09-03 18:04:00|198869.7|198819.7|198868.4|198818.4|198870.6|198820.6|198867.4|198817.4|24
1725386650000|2024-09-03 18:04:10|198867.9|198817.9|198912.8|198862.8|198914.9|198864.9|198867.9|198817.9|27
1725386660000|2024-09-03 18:04:20|198912.9|198862.9|198924.9|198874.9|198932.8|198882.8|198912.4|198862.4|15
1725386670000|2024-09-03 18:04:30|198924.2|198874.2|198915|198865|198926.7|198876.7|198913.8|198863.8|22
1725386680000|2024-09-03 18:04:40|198914.9|198864.9|198847.1|198797.1|198915|198865|198840.6|198790.6|30
1725386690000|2024-09-03 18:04:50|198849.1|198799.1|198795.5|198745.5|198849.1|198799.1|198795.5|198745.5|14
1725386700000|2024-09-03 18:05:00|198796.3|198746.3|198777.5|198727.5|198802.3|198752.3|198777.5|198727.5|23
1725386710000|2024-09-03 18:05:10|198779.3|198729.3|198712|198662|198782.6|198732.6|198710.3|198660.3|26
1725386720000|2024-09-03 18:05:20|198712.1|198662.1|198714.3|198664.3|198715.9|198665.9|198708.5|198658.5|26
1725386730000|2024-09-03 18:05:30|198713.7|198663.7|198736.7|198686.7|198736.7|198686.7|198712.8|198662.8|20
1725386740000|2024-09-03 18:05:40|198736.2|198686.2|198810|198760|198810.7|198760.7|198736.2|198686.2|20
1725386750000|2024-09-03 18:05:50|198809.5|198759.5|198807.5|198757.5|198811|198761|198803|198753|18
1725386760000|2024-09-03 18:06:00|198806.1|198756.1|198801.1|198751.1|198808.5|198758.5|198800.1|198750.1|22
1725386770000|2024-09-03 18:06:10|198799.8|198749.8|198800.8|198750.8|198800.8|198750.8|198799.8|198749.8|4
1725386780000|2024-09-03 18:06:20|198801.5|198751.5|198819.9|198769.9|198824.8|198774.8|198800.9|198750.9|15
1725386790000|2024-09-03 18:06:30|198820.4|198770.4|198796.3|198746.3|198820.4|198770.4|198795.7|198745.7|13
1725386800000|2024-09-03 18:06:40|198795.7|198745.7|198793.9|198743.9|198795.7|198745.7|198793.9|198743.9|2
1725386810000|2024-09-03 18:06:50|198794.4|198744.4|198795.1|198745.1|198795.1|198745.1|198793.5|198743.5|6
1725386820000|2024-09-03 18:07:00|198794.6|198744.6|198795.7|198745.7|198795.7|198745.7|198790.7|198740.7|11
1725386830000|2024-09-03 18:07:10|198795.1|198745.1|198790.1|198740.1|198795.1|198745.1|198790.1|198740.1|13
1725386840000|2024-09-03 18:07:20|198786.8|198736.8|198784.6|198734.6|198786.8|198736.8|198784.6|198734.6|9
1725386850000|2024-09-03 18:07:30|198786.6|198736.6|198732.6|198682.6|198786.6|198736.6|198728.6|198678.6|21
1725386860000|2024-09-03 18:07:40|198732.1|198682.1|198680|198630|198733.4|198683.4|198680|198630|20
1725386870000|2024-09-03 18:07:50|198678.4|198628.4|198708.4|198658.4|198708.4|198658.4|198676.5|198626.5|30
1725386880000|2024-09-03 18:08:00|198697.9|198647.9|198703.4|198653.4|198705.7|198655.7|198694.6|198644.6|24
1725386890000|2024-09-03 18:08:10|198702.6|198652.6|198705.6|198655.6|198705.9|198655.9|198701.2|198651.2|18
1725386900000|2024-09-03 18:08:20|198704.8|198654.8|198705.2|198655.2|198707.7|198657.7|198704.7|198654.7|21
1725386910000|2024-09-03 18:08:30|198705.7|198655.7|198721.6|198671.6|198722.1|198672.1|198705|198655|12
1725386920000|2024-09-03 18:08:40|198722.2|198672.2|198722|198672|198722.2|198672.2|198721.1|198671.1|10
1725386930000|2024-09-03 18:08:50|198722.7|198672.7|198722.7|198672.7|198722.9|198672.9|198721.4|198671.4|17
1725386940000|2024-09-03 18:09:00|198721.9|198671.9|198721.4|198671.4|198722.8|198672.8|198720.9|198670.9|13
1725386950000|2024-09-03 18:09:10|198721|198671|198721.9|198671.9|198722.4|198672.4|198721|198671|14
1725386960000|2024-09-03 18:09:20|198721.3|198671.3|198727.4|198677.4|198730.2|198680.2|198721.1|198671.1|13
1725386970000|2024-09-03 18:09:30|198728|198678|198699.6|198649.6|198728.4|198678.4|198699.6|198649.6|15
1725386980000|2024-09-03 18:09:40|198685.9|198635.9|198673.2|198623.2|198688.6|198638.6|198666|198616|24
1725386990000|2024-09-03 18:09:50|198673.9|198623.9|198681.4|198631.4|198681.4|198631.4|198672.7|198622.7|21
1725387000000|2024-09-03 18:10:00|198681.8|198631.8|198762.5|198712.5|198763.7|198713.7|198675.3|198625.3|25
1725387010000|2024-09-03 18:10:10|198763.1|198713.1|198784.1|198734.1|198784.1|198734.1|198762.6|198712.6|21
1725387020000|2024-09-03 18:10:20|198783.4|198733.4|198774.9|198724.9|198784.1|198734.1|198772.2|198722.2|10
1725387030000|2024-09-03 18:10:30|198771.9|198721.9|198723.6|198673.6|198775.1|198725.1|198721.1|198671.1|17
1725387040000|2024-09-03 18:10:40|198723.8|198673.8|198701.3|198651.3|198735.7|198685.7|198700.7|198650.7|17
1725387050000|2024-09-03 18:10:50|198698.9|198648.9|198694.1|198644.1|198706.1|198656.1|198689.4|198639.4|29
1725387060000|2024-09-03 18:11:00|198696|198646|198699.6|198649.6|198699.6|198649.6|198693.2|198643.2|18
1725387070000|2024-09-03 18:11:10|198696|198646|198696|198646|198699.3|198649.3|198696|198646|18
1725387080000|2024-09-03 18:11:20|198695.4|198645.4|198706.8|198656.8|198710.8|198660.8|198694.7|198644.7|23
1725387090000|2024-09-03 18:11:30|198706.1|198656.1|198723.1|198673.1|198735.1|198685.1|198706.1|198656.1|27
1725387100000|2024-09-03 18:11:40|198722.6|198672.6|198723.4|198673.4|198724.2|198674.2|198719.2|198669.2|19
1725387110000|2024-09-03 18:11:50|198722.9|198672.9|198723.6|198673.6|198723.6|198673.6|198720|198670|8
1725387120000|2024-09-03 18:12:00|198722.5|198672.5|198722.7|198672.7|198726.5|198676.5|198722.1|198672.1|11
1725387130000|2024-09-03 18:12:10|198723.6|198673.6|198771.6|198721.6|198787.6|198737.6|198723.6|198673.6|28
1725387140000|2024-09-03 18:12:20|198771.1|198721.1|198767.9|198717.9|198779.9|198729.9|198765.7|198715.7|25
1725387150000|2024-09-03 18:12:30|198769.3|198719.3|198783.5|198733.5|198788.8|198738.8|198769.3|198719.3|21
1725387160000|2024-09-03 18:12:40|198782.9|198732.9|198817.9|198767.9|198817.9|198767.9|198769.1|198719.1|20
1725387170000|2024-09-03 18:12:50|198818.6|198768.6|198820|198770|198820.9|198770.9|198814.9|198764.9|10
1725387180000|2024-09-03 18:13:00|198820.5|198770.5|198813.3|198763.3|198820.5|198770.5|198813.3|198763.3|14
1725387190000|2024-09-03 18:13:10|198814.6|198764.6|198756.4|198706.4|198814.9|198764.9|198756.4|198706.4|22
1725387200000|2024-09-03 18:13:20|198755.6|198705.6|198741.5|198691.5|198755.6|198705.6|198739.2|198689.2|13
1725387210000|2024-09-03 18:13:30|198738.7|198688.7|198738.9|198688.9|198739.5|198689.5|198736.7|198686.7|4
1725387220000|2024-09-03 18:13:40|198740.2|198690.2|198740.2|198690.2|198740.2|198690.2|198740.2|198690.2|1
1725387230000|2024-09-03 18:13:50|198740.9|198690.9|198739.9|198689.9|198740.9|198690.9|198739.1|198689.1|4
1725387240000|2024-09-03 18:14:00|198738.9|198688.9|198739|198689|198739.8|198689.8|198738.9|198688.9|3
1725387250000|2024-09-03 18:14:10|198735.7|198685.7|198758.1|198708.1|198758.1|198708.1|198735.7|198685.7|11
1725387260000|2024-09-03 18:14:20|198755.4|198705.4|198694.7|198644.7|198755.4|198705.4|198694.1|198644.1|19
1725387270000|2024-09-03 18:14:30|198698.2|198648.2|198665.7|198615.7|198704.4|198654.4|198659.4|198609.4|25
1725387280000|2024-09-03 18:14:40|198666.3|198616.3|198678.5|198628.5|198678.5|198628.5|198664.7|198614.7|15
1725387290000|2024-09-03 18:14:50|198679.8|198629.8|198675.6|198625.6|198679.8|198629.8|198675.5|198625.5|11
1725387300000|2024-09-03 18:15:00|198676.6|198626.6|198716.6|198666.6|198716.8|198666.8|198676.6|198626.6|19
1725387310000|2024-09-03 18:15:10|198715.8|198665.8|198713.7|198663.7|198717.2|198667.2|198712.9|198662.9|17
1725387320000|2024-09-03 18:15:20|198713.2|198663.2|198708|198658|198731.3|198681.3|198707.6|198657.6|18
1725387330000|2024-09-03 18:15:30|198708.7|198658.7|198711|198661|198716.1|198666.1|198708.7|198658.7|11
1725387340000|2024-09-03 18:15:40|198710.4|198660.4|198709.9|198659.9|198714.9|198664.9|198709.8|198659.8|18
1725387350000|2024-09-03 18:15:50|198710.5|198660.5|198712.7|198662.7|198714.9|198664.9|198710.5|198660.5|17
1725387360000|2024-09-03 18:16:00|198713.6|198663.6|198722.6|198672.6|198725.7|198675.7|198713.6|198663.6|10
1725387370000|2024-09-03 18:16:10|198723.3|198673.3|198728.2|198678.2|198728.2|198678.2|198723.3|198673.3|4
1725387380000|2024-09-03 18:16:20|198727.6|198677.6|198722.3|198672.3|198729|198679|198722.3|198672.3|7
1725387390000|2024-09-03 18:16:30|198718.9|198668.9|198770.3|198720.3|198770.3|198720.3|198715.8|198665.8|13
1725387400000|2024-09-03 18:16:40|198768.9|198718.9|198786.6|198736.6|198786.6|198736.6|198768.9|198718.9|13
1725387410000|2024-09-03 18:16:50|198785.9|198735.9|198839.5|198714.5|198842.2|198755.8|198785.9|198709.5|19
1725387420000|2024-09-03 18:17:00|198837.6|198712.6|198875.9|198750.9|198875.9|198750.9|198836.1|198711.1|17
1725387430000|2024-09-03 18:17:10|198876.2|198751.2|198791.1|198741.1|198876.2|198751.2|198786.4|198736.4|13
1725387440000|2024-09-03 18:17:20|198790.2|198740.2|198788.1|198738.1|198791|198741|198788|198738|8
1725387450000|2024-09-03 18:17:30|198789|198739|198790.2|198740.2|198790.2|198740.2|198789|198739|3
1725387460000|2024-09-03 18:17:40|198787.7|198737.7|198798.7|198748.7|198800.9|198750.9|198787.7|198737.7|14
1725387470000|2024-09-03 18:17:50|198797.9|198747.9|198800.2|198750.2|198804.3|198754.3|198795.8|198745.8|16
1725387480000|2024-09-03 18:18:00|198796.6|198746.6|198796.9|198746.9|198797.6|198747.6|198795.5|198745.5|10
1725387490000|2024-09-03 18:18:10|198796.5|198746.5|198796.5|198746.5|198796.5|198746.5|198796.5|198746.5|1
1725387500000|2024-09-03 18:18:20|198796.2|198746.2|198805.3|198755.3|198805.3|198755.3|198795.3|198745.3|8
1725387510000|2024-09-03 18:18:30|198803.3|198753.3|198802.8|198752.8|198805.9|198755.9|198802.8|198752.8|6
1725387520000|2024-09-03 18:18:40|198800.6|198750.6|198802.1|198752.1|198802.1|198752.1|198797.4|198747.4|6
1725387530000|2024-09-03 18:18:50|198800.9|198750.9|198790.8|198740.8|198807.3|198757.3|198790.8|198740.8|6
1725387540000|2024-09-03 18:19:00|198785|198735|198767.3|198717.3|198785|198735|198753.9|198703.9|10
1725387550000|2024-09-03 18:19:10|198766.7|198716.7|198793.1|198743.1|198793.6|198743.6|198766.7|198716.7|13
1725387560000|2024-09-03 18:19:20|198792.1|198742.1|198792.7|198742.7|198797.1|198747.1|198792.1|198742.1|9
1725387570000|2024-09-03 18:19:30|198793.9|198743.9|198791.5|198741.5|198797|198747|198791.5|198741.5|15
1725387580000|2024-09-03 18:19:40|198792.7|198742.7|198791.3|198741.3|198797.3|198747.3|198791.1|198741.1|11
1725387590000|2024-09-03 18:19:50|198792.4|198742.4|198795.9|198745.9|198795.9|198745.9|198790.8|198740.8|8
1725387600000|2024-09-03 18:20:00|198795.1|198745.1|198789.5|198739.5|198795.1|198745.1|198789.3|198739.3|17
1725387610000|2024-09-03 18:20:10|198785.4|198735.4|198784.1|198734.1|198785.4|198735.4|198782.7|198732.7|7
1725387620000|2024-09-03 18:20:20|198783.2|198733.2|198783.7|198733.7|198783.7|198733.7|198779.8|198729.8|5
1725387630000|2024-09-03 18:20:30|198784.5|198734.5|198784.5|198734.5|198784.6|198734.6|198783.3|198733.3|4
1725387640000|2024-09-03 18:20:40|198785.5|198735.5|198783.8|198733.8|198785.5|198735.5|198780.8|198730.8|4
1725387650000|2024-09-03 18:20:50|198784.6|198734.6|198786.2|198736.2|198786.6|198736.6|198784.4|198734.4|5
1725387660000|2024-09-03 18:21:00|198784.7|198734.7|198785.4|198735.4|198792|198742|198782.3|198732.3|13
1725387670000|2024-09-03 18:21:10|198786.7|198736.7|198789.2|198739.2|198789.7|198739.7|198785.9|198735.9|12
1725387680000|2024-09-03 18:21:20|198787.7|198737.7|198788|198738|198789.4|198739.4|198785.9|198735.9|13
1725387690000|2024-09-03 18:21:30|198787.2|198737.2|198785.9|198735.9|198787.2|198737.2|198783.1|198733.1|6
1725387700000|2024-09-03 18:21:40|198788.1|198738.1|198766.1|198716.1|198788.1|198738.1|198765.1|198715.1|7
1725387710000|2024-09-03 18:21:50|198766.5|198716.5|198718.4|198668.4|198767|198717|198718.1|198668.1|20
1725387720000|2024-09-03 18:22:00|198717.7|198667.7|198801.8|198751.8|198801.8|198751.8|198712.6|198662.6|17
1725387730000|2024-09-03 18:22:10|198801.3|198751.3|198801.8|198751.8|198803.4|198753.4|198801.3|198751.3|5
1725387740000|2024-09-03 18:22:20|198798.6|198748.6|198801.3|198751.3|198801.3|198751.3|198792|198742|8
1725387750000|2024-09-03 18:22:30|198799.3|198749.3|198801.3|198751.3|198802.3|198752.3|198799.3|198749.3|9
1725387760000|2024-09-03 18:22:40|198798.9|198748.9|198799.6|198749.6|198802|198752|198798.9|198748.9|8
1725387770000|2024-09-03 18:22:50|198800.6|198750.6|198805.2|198755.2|198807.5|198757.5|198796|198746|24
1725387780000|2024-09-03 18:23:00|198806.6|198756.6|198806.1|198756.1|198807.6|198757.6|198805.4|198755.4|5
1725387790000|2024-09-03 18:23:10|198805|198755|198806.2|198756.2|198806.2|198756.2|198797.8|198747.8|7
1725387800000|2024-09-03 18:23:20|198805.2|198755.2|198805.4|198755.4|198806.4|198756.4|198805.2|198755.2|3
1725387810000|2024-09-03 18:23:30|198802.6|198752.6|198804.6|198754.6|198805.4|198755.4|198801.6|198751.6|16
1725387820000|2024-09-03 18:23:40|198804.9|198754.9|198808.9|198758.9|198809.9|198759.9|198804.7|198754.7|10
1725387830000|2024-09-03 18:23:50|198809.7|198759.7|198809.5|198759.5|198809.7|198759.7|198806.6|198756.6|8
1725387840000|2024-09-03 18:24:00|198809|198759|198806.7|198756.7|198809|198759|198805.2|198755.2|11
1725387850000|2024-09-03 18:24:10|198804.2|198754.2|198814.2|198764.2|198818.6|198768.6|198803.6|198753.6|21
1725387860000|2024-09-03 18:24:20|198810.6|198760.6|198806.6|198756.6|198815.1|198765.1|198806|198756|12
1725387870000|2024-09-03 18:24:30|198807.4|198757.4|198806.1|198756.1|198807.4|198757.4|198805.3|198755.3|10
1725387880000|2024-09-03 18:24:40|198805.4|198755.4|198848.8|198798.8|198851|198801|198805.4|198755.4|14
1725387890000|2024-09-03 18:24:50|198849.5|198799.5|198864.3|198814.3|198867.1|198817.1|198847.5|198797.5|21
1725387900000|2024-09-03 18:25:00|198865.9|198815.9|198863.1|198813.1|198865.9|198815.9|198860.4|198810.4|9
1725387910000|2024-09-03 18:25:10|198863.8|198813.8|198864.7|198814.7|198865.6|198815.6|198863.3|198813.3|8
1725387920000|2024-09-03 18:25:20|198869.1|198819.1|198892.4|198842.4|198893.7|198843.7|198869.1|198819.1|15
1725387930000|2024-09-03 18:25:30|198893.5|198843.5|198880.7|198830.7|198893.9|198843.9|198880.7|198830.7|28
1725387940000|2024-09-03 18:25:40|198882.9|198832.9|198884.6|198834.6|198884.9|198834.9|198879.4|198829.4|21
1725387950000|2024-09-03 18:25:50|198885.1|198835.1|198884.3|198834.3|198885.8|198835.8|198881|198831|12
1725387960000|2024-09-03 18:26:00|198883.5|198833.5|198882.7|198832.7|198884.4|198834.4|198878.5|198828.5|16
1725387970000|2024-09-03 18:26:10|198883.7|198833.7|198874.7|198824.7|198883.9|198833.9|198868.8|198818.8|18
1725387980000|2024-09-03 18:26:20|198873.9|198823.9|198874.7|198824.7|198874.7|198824.7|198873.8|198823.8|11
1725387990000|2024-09-03 18:26:30|198874.8|198824.8|198866.7|198816.7|198874.8|198824.8|198865.6|198815.6|13
1725388000000|2024-09-03 18:26:40|198867.5|198817.5|198858.5|198808.5|198868.3|198818.3|198842|198792|16
1725388010000|2024-09-03 18:26:50|198859.5|198809.5|198859.4|198809.4|198859.9|198809.9|198857.5|198807.5|11
1725388020000|2024-09-03 18:27:00|198859.3|198809.3|198859.6|198809.6|198859.8|198809.8|198858.4|198808.4|14
1725388030000|2024-09-03 18:27:10|198859|198809|198840.1|198790.1|198859.6|198809.6|198829.1|198779.1|20
1725388040000|2024-09-03 18:27:20|198838.6|198788.6|198837.9|198787.9|198841.6|198791.6|198832|198782|25
1725388050000|2024-09-03 18:27:30|198837.8|198787.8|198832.1|198782.1|198843.1|198793.1|198828.7|198778.7|29
1725388060000|2024-09-03 18:27:40|198831.5|198781.5|198828.7|198778.7|198834.6|198784.6|198826.3|198776.3|20
1725388070000|2024-09-03 18:27:50|198829.3|198779.3|198825.6|198775.6|198829.6|198779.6|198823.7|198773.7|16
1725388080000|2024-09-03 18:28:00|198826.1|198776.1|198754|198704|198826.8|198776.8|198749.4|198699.4|28
1725388090000|2024-09-03 18:28:10|198753.7|198703.7|198755.7|198705.7|198756.9|198706.9|198749.8|198699.8|31
1725388100000|2024-09-03 18:28:20|198756.4|198706.4|198753.1|198703.1|198756.4|198706.4|198749.5|198699.5|24
1725388110000|2024-09-03 18:28:30|198749.6|198699.6|198752.2|198702.2|198753.3|198703.3|198749.4|198699.4|16
1725388120000|2024-09-03 18:28:40|198751.6|198701.6|198751.7|198701.7|198752.4|198702.4|198748.5|198698.5|11
1725388130000|2024-09-03 18:28:50|198752.4|198702.4|198715.8|198665.8|198757.6|198707.6|198714.2|198664.2|25
1725388140000|2024-09-03 18:29:00|198715.7|198665.7|198674.3|198624.3|198715.8|198665.8|198674.3|198624.3|34
1725388150000|2024-09-03 18:29:10|198677.3|198627.3|198690.8|198640.8|198699.7|198649.7|198675.9|198625.9|29
1725388160000|2024-09-03 18:29:20|198689.1|198639.1|198688.7|198638.7|198689.7|198639.7|198681.2|198631.2|19
1725388170000|2024-09-03 18:29:30|198689.4|198639.4|198689.7|198639.7|198689.7|198639.7|198688.2|198638.2|12
1725388180000|2024-09-03 18:29:40|198690.6|198640.6|198756.1|198706.1|198757.8|198707.8|198690.6|198640.6|25
1725388190000|2024-09-03 18:29:50|198756.3|198706.3|198759.8|198709.8|198761.8|198711.8|198754.5|198704.5|28
1725388200000|2024-09-03 18:30:00|198763.2|198713.2|198776.5|198726.5|198801.7|198751.7|198761.8|198711.8|31
1725388210000|2024-09-03 18:30:10|198775.3|198725.3|198771.2|198721.2|198776.7|198726.7|198768.3|198718.3|21
1725388220000|2024-09-03 18:30:20|198771.8|198721.8|198747.6|198697.6|198772.1|198722.1|198743.2|198693.2|23
1725388230000|2024-09-03 18:30:30|198745.4|198695.4|198744.8|198694.8|198746.5|198696.5|198744.3|198694.3|19
1725388240000|2024-09-03 18:30:40|198745.3|198695.3|198745.1|198695.1|198746.4|198696.4|198744.7|198694.7|11
1725388250000|2024-09-03 18:30:50|198746.7|198696.7|198754.7|198704.7|198754.7|198704.7|198746.7|198696.7|14
1725388260000|2024-09-03 18:31:00|198748.3|198698.3|198757|198707|198758.5|198708.5|198748.3|198698.3|26
1725388270000|2024-09-03 18:31:10|198757.5|198707.5|198754.5|198704.5|198757.7|198707.7|198754.2|198704.2|18
1725388280000|2024-09-03 18:31:20|198753.7|198703.7|198749.4|198699.4|198754.8|198704.8|198749.4|198699.4|6
1725388290000|2024-09-03 18:31:30|198751.1|198701.1|198756|198706|198756.2|198706.2|198749.4|198699.4|28
1725388300000|2024-09-03 18:31:40|198755.5|198705.5|198756|198706|198757.8|198707.8|198755.5|198705.5|18
1725388310000|2024-09-03 18:31:50|198756.7|198706.7|198753.5|198703.5|198758.4|198708.4|198751.7|198701.7|18
1725388320000|2024-09-03 18:32:00|198753.4|198703.4|198751.2|198701.2|198753.6|198703.6|198747.5|198697.5|20
1725388330000|2024-09-03 18:32:10|198751.7|198701.7|198749.2|198699.2|198752.5|198702.5|198748.8|198698.8|8
1725388340000|2024-09-03 18:32:20|198748.2|198698.2|198734.4|198684.4|198753.8|198703.8|198730.6|198680.6|25
1725388350000|2024-09-03 18:32:30|198733.9|198683.9|198734.9|198684.9|198735|198685|198733.6|198683.6|16
1725388360000|2024-09-03 18:32:40|198734.1|198684.1|198729.6|198679.6|198734.1|198684.1|198719.9|198669.9|16
1725388370000|2024-09-03 18:32:50|198730.5|198680.5|198723.5|198673.5|198730.9|198680.9|198717.9|198667.9|19
1725388380000|2024-09-03 18:33:00|198724.1|198674.1|198754|198704|198756.8|198706.8|198720.1|198670.1|28
1725388390000|2024-09-03 18:33:10|198754.3|198704.3|198754.6|198704.6|198757.3|198707.3|198752.6|198702.6|21
1725388400000|2024-09-03 18:33:20|198755.3|198705.3|198727|198677|198756.6|198706.6|198726.9|198676.9|21
1725388410000|2024-09-03 18:33:30|198727.8|198677.8|198726.7|198676.7|198728.3|198678.3|198726|198676|16
1725388420000|2024-09-03 18:33:40|198725.8|198675.8|198726.4|198676.4|198727.2|198677.2|198725.8|198675.8|10
1725388430000|2024-09-03 18:33:50|198726.9|198676.9|198760.7|198710.7|198762.6|198712.6|198726.4|198676.4|15
1725388440000|2024-09-03 18:34:00|198761.4|198711.4|198759.2|198709.2|198763.5|198713.5|198758|198708|23
1725388450000|2024-09-03 18:34:10|198759.7|198709.7|198749.4|198699.4|198761.6|198711.6|198749.1|198699.1|22
1725388460000|2024-09-03 18:34:20|198748.7|198698.7|198746.6|198696.6|198751.8|198701.8|198745.3|198695.3|23
1725388470000|2024-09-03 18:34:30|198747.1|198697.1|198749.8|198699.8|198749.8|198699.8|198743.5|198693.5|10
1725388480000|2024-09-03 18:34:40|198748.1|198698.1|198749.5|198699.5|198750.1|198700.1|198748.1|198698.1|8
1725388490000|2024-09-03 18:34:50|198749.4|198699.4|198748.2|198698.2|198749.7|198699.7|198747.9|198697.9|11
1725388500000|2024-09-03 18:35:00|198747.5|198697.5|198731.3|198681.3|198747.5|198697.5|198730.8|198680.8|18
1725388510000|2024-09-03 18:35:10|198730.7|198680.7|198735.6|198685.6|198736|198686|198730.7|198680.7|12
1725388520000|2024-09-03 18:35:20|198735.2|198685.2|198732.7|198682.7|198736.9|198686.9|198731.5|198681.5|19
1725388530000|2024-09-03 18:35:30|198731.9|198681.9|198730.2|198680.2|198731.9|198681.9|198730.2|198680.2|6
1725388540000|2024-09-03 18:35:40|198728.6|198678.6|198728|198678|198728.9|198678.9|198728|198678|8
1725388550000|2024-09-03 18:35:50|198728.5|198678.5|198735.9|198685.9|198736.5|198686.5|198727.9|198677.9|16
1725388560000|2024-09-03 18:36:00|198735.5|198685.5|198731.2|198681.2|198736.2|198686.2|198729.9|198679.9|16
1725388570000|2024-09-03 18:36:10|198730.3|198680.3|198731.2|198681.2|198731.7|198681.7|198730.3|198680.3|13
1725388580000|2024-09-03 18:36:20|198730.7|198680.7|198738.6|198688.6|198739.2|198689.2|198730.7|198680.7|10
1725388590000|2024-09-03 18:36:30|198739.4|198689.4|198683.4|198633.4|198739.4|198689.4|198671.8|198621.8|21
1725388600000|2024-09-03 18:36:40|198684.2|198634.2|198681.6|198631.6|198684.5|198634.5|198681.2|198631.2|16
1725388610000|2024-09-03 18:36:50|198681.7|198631.7|198678.9|198628.9|198682.9|198632.9|198677.2|198627.2|19
1725388620000|2024-09-03 18:37:00|198679.3|198629.3|198679.3|198629.3|198679.8|198629.8|198676.6|198626.6|11
1725388630000|2024-09-03 18:37:10|198679|198629|198682.5|198632.5|198683.4|198633.4|198676.4|198626.4|14
1725388640000|2024-09-03 18:37:20|198682|198632|198681|198631|198683.3|198633.3|198681|198631|9
1725388650000|2024-09-03 18:37:30|198679.7|198629.7|198683.4|198633.4|198687.4|198637.4|198679.7|198629.7|16
1725388660000|2024-09-03 18:37:40|198684|198634|198723.2|198673.2|198738.5|198688.5|198683.4|198633.4|17
1725388670000|2024-09-03 18:37:50|198724.1|198674.1|198732.8|198682.8|198732.8|198682.8|198722|198672|12
1725388680000|2024-09-03 18:38:00|198731.8|198681.8|198725.4|198675.4|198731.8|198681.8|198724|198674|7
1725388690000|2024-09-03 18:38:10|198724.9|198674.9|198721.3|198671.3|198730.6|198680.6|198721.3|198671.3|24
1725388700000|2024-09-03 18:38:20|198722.3|198672.3|198716|198666|198722.3|198672.3|198713.2|198663.2|14
1725388710000|2024-09-03 18:38:30|198716.6|198666.6|198721.7|198671.7|198722|198672|198715.9|198665.9|16
1725388720000|2024-09-03 18:38:40|198722.6|198672.6|198727.7|198677.7|198731.8|198681.8|198722.6|198672.6|19
1725388730000|2024-09-03 18:38:50|198726|198676|198719.6|198669.6|198727.6|198677.6|198719.4|198669.4|19
1725388740000|2024-09-03 18:39:00|198720.2|198670.2|198721.3|198671.3|198723.6|198673.6|198719.5|198669.5|11
1725388750000|2024-09-03 18:39:10|198719.5|198669.5|198721.7|198671.7|198722.5|198672.5|198719.5|198669.5|17
1725388760000|2024-09-03 18:39:20|198720.9|198670.9|198722.9|198672.9|198724.2|198674.2|198720.9|198670.9|18
1725388770000|2024-09-03 18:39:30|198723.6|198673.6|198723.7|198673.7|198730.8|198680.8|198721.4|198671.4|18
1725388780000|2024-09-03 18:39:40|198724.1|198674.1|198711|198661|198724.1|198674.1|198710.3|198660.3|13
1725388790000|2024-09-03 18:39:50|198710.2|198660.2|198689.7|198639.7|198711.5|198661.5|198687.9|198637.9|17
1725388800000|2024-09-03 18:40:00|198689.8|198639.8|198680.8|198630.8|198689.8|198639.8|198678|198628|17
1725388810000|2024-09-03 18:40:10|198681.8|198631.8|198681.8|198631.8|198689.8|198639.8|198680|198630|21
1725388820000|2024-09-03 18:40:20|198681.6|198631.6|198689.1|198639.1|198689.2|198639.2|198681.6|198631.6|19
1725388830000|2024-09-03 18:40:30|198689.9|198639.9|198684.3|198634.3|198689.9|198639.9|198684.3|198634.3|11
1725388840000|2024-09-03 18:40:40|198682.7|198632.7|198682.6|198632.6|198684.8|198634.8|198682.6|198632.6|9
1725388850000|2024-09-03 18:40:50|198681.2|198631.2|198693.4|198643.4|198693.4|198643.4|198681.2|198631.2|20
1725388860000|2024-09-03 18:41:00|198692.2|198642.2|198712.3|198662.3|198714.4|198664.4|198691.6|198641.6|16
1725388870000|2024-09-03 18:41:10|198712.8|198662.8|198682.5|198632.5|198712.8|198662.8|198678|198628|22
1725388880000|2024-09-03 18:41:20|198681.9|198631.9|198685.9|198635.9|198688.5|198638.5|198681.9|198631.9|21
1725388890000|2024-09-03 18:41:30|198685.3|198635.3|198597.9|198547.9|198686.8|198636.8|198597.9|198547.9|18
1725388900000|2024-09-03 18:41:40|198598.5|198548.5|198553.9|198503.9|198598.5|198548.5|198549.8|198499.8|20
1725388910000|2024-09-03 18:41:50|198533|198483|198591.2|198541.2|198596.5|198546.5|198528.2|198478.2|28
1725388920000|2024-09-03 18:42:00|198592.7|198542.7|198567.7|198517.7|198594.5|198544.5|198567.7|198517.7|19
1725388930000|2024-09-03 18:42:10|198568.3|198518.3|198583.3|198533.3|198583.3|198533.3|198563.5|198513.5|17
1725388940000|2024-09-03 18:42:20|198581.9|198531.9|198628.1|198578.1|198628.1|198578.1|198581.9|198531.9|19
1725388950000|2024-09-03 18:42:30|198629.2|198579.2|198630.5|198580.5|198631|198581|198628.6|198578.6|11
1725388960000|2024-09-03 18:42:40|198631|198581|198629.7|198579.7|198631|198581|198627.3|198577.3|7
1725388970000|2024-09-03 18:42:50|198629.6|198579.6|198589.6|198539.6|198631.5|198581.5|198589|198539|12
1725388980000|2024-09-03 18:43:00|198588.2|198538.2|198597.1|198547.1|198597.1|198547.1|198566.3|198516.3|12
1725388990000|2024-09-03 18:43:10|198594.1|198544.1|198594.1|198544.1|198594.1|198544.1|198594.1|198544.1|1
1725389000000|2024-09-03 18:43:20|198595.4|198545.4|198665.8|198540.8|198666.3|198574.5|198595.4|198539.8|7
1725389010000|2024-09-03 18:43:30|198664.4|198539.4|198665.2|198540.2|198665.2|198540.2|198664.4|198539.4|2
1725389020000|2024-09-03 18:43:40|198666.6|198541.6|198630.6|198580.6|198667.9|198580.6|198628.8|198541.6|7
1725389030000|2024-09-03 18:43:50|198629.4|198579.4|198630.8|198580.8|198630.9|198580.9|198629.4|198579.4|9
1725389040000|2024-09-03 18:44:00|198630.2|198580.2|198630.2|198580.2|198630.2|198580.2|198630.2|198580.2|1
1725389050000|2024-09-03 18:44:10|198626.9|198576.9|198662.9|198612.9|198665.1|198615.1|198626.9|198576.9|12
1725389060000|2024-09-03 18:44:20|198663.4|198613.4|198628.9|198578.9|198663.7|198613.7|198622.9|198572.9|15
1725389070000|2024-09-03 18:44:30|198628.5|198578.5|198633.2|198583.2|198634.8|198584.8|198626.7|198576.7|13
1725389080000|2024-09-03 18:44:40|198633.8|198583.8|198632.6|198582.6|198633.8|198583.8|198631.5|198581.5|7
1725389090000|2024-09-03 18:44:50|198633.2|198583.2|198631.3|198581.3|198633.2|198583.2|198631.3|198581.3|6
1725389100000|2024-09-03 18:45:00|198630.9|198580.9|198622.4|198572.4|198633.1|198583.1|198616.2|198566.2|13
1725389110000|2024-09-03 18:45:10|198623.4|198573.4|198595.9|198545.9|198623.4|198573.4|198595.9|198545.9|24
1725389120000|2024-09-03 18:45:20|198596.4|198546.4|198603.3|198553.3|198604.1|198554.1|198555.6|198505.6|23
1725389130000|2024-09-03 18:45:30|198602.7|198552.7|198600.4|198550.4|198602.7|198552.7|198597.8|198547.8|13
1725389140000|2024-09-03 18:45:40|198600.6|198550.6|198597.4|198547.4|198601.1|198551.1|198597.2|198547.2|8
1725389150000|2024-09-03 18:45:50|198596.4|198546.4|198589.3|198539.3|198596.4|198546.4|198586.5|198536.5|12
1725389160000|2024-09-03 18:46:00|198589.9|198539.9|198587.5|198537.5|198591.4|198541.4|198587.5|198537.5|17
1725389170000|2024-09-03 18:46:10|198588.6|198538.6|198588.9|198538.9|198589.8|198539.8|198585.9|198535.9|12
1725389180000|2024-09-03 18:46:20|198588.1|198538.1|198559.6|198509.6|198588.2|198538.2|198557.5|198507.5|8
1725389190000|2024-09-03 18:46:30|198559|198509|198552.3|198502.3|198559.6|198509.6|198552.3|198502.3|9
1725389200000|2024-09-03 18:46:40|198545.4|198495.4|198499.4|198449.4|198546.6|198496.6|198495.7|198445.7|15
1725389210000|2024-09-03 18:46:50|198493.7|198443.7|198501.6|198451.6|198522.8|198472.8|198493.2|198443.2|27
1725389220000|2024-09-03 18:47:00|198495.8|198445.8|198502|198452|198508|198458|198487.8|198437.8|24
1725389230000|2024-09-03 18:47:10|198501.3|198451.3|198489.5|198439.5|198501.3|198451.3|198489.5|198439.5|13
1725389240000|2024-09-03 18:47:20|198489.3|198439.3|198483.3|198433.3|198489.9|198439.9|198483.3|198433.3|12
1725389250000|2024-09-03 18:47:30|198485.2|198435.2|198481.8|198431.8|198486.1|198436.1|198481.8|198431.8|17
1725389260000|2024-09-03 18:47:40|198482.8|198432.8|198484.5|198434.5|198485.1|198435.1|198480.4|198430.4|19
1725389270000|2024-09-03 18:47:50|198485.1|198435.1|198489.7|198439.7|198493.2|198443.2|198482.2|198432.2|17
1725389280000|2024-09-03 18:48:00|198489.9|198439.9|198469.7|198419.7|198490.6|198440.6|198469.7|198419.7|15
1725389290000|2024-09-03 18:48:10|198470.5|198420.5|198476.9|198426.9|198477.6|198427.6|198470.5|198420.5|13
1725389300000|2024-09-03 18:48:20|198477.3|198427.3|198475.8|198425.8|198477.3|198427.3|198475.8|198425.8|11
1725389310000|2024-09-03 18:48:30|198476.8|198426.8|198471.7|198421.7|198476.8|198426.8|198470.1|198420.1|16
1725389320000|2024-09-03 18:48:40|198472.3|198422.3|198467.1|198417.1|198472.4|198422.4|198466.2|198416.2|18
1725389330000|2024-09-03 18:48:50|198468|198418|198476.1|198426.1|198476.1|198426.1|198467.1|198417.1|10
1725389340000|2024-09-03 18:49:00|198477.1|198427.1|198480.8|198430.8|198481.3|198431.3|198477.1|198427.1|5
1725389350000|2024-09-03 18:49:10|198481.3|198431.3|198481.3|198431.3|198481.3|198431.3|198480.9|198430.9|3
1725389360000|2024-09-03 18:49:20|198480.8|198430.8|198476.7|198426.7|198481.4|198431.4|198476|198426|13
1725389370000|2024-09-03 18:49:30|198477.2|198427.2|198476.5|198426.5|198477.2|198427.2|198475.7|198425.7|7
1725389380000|2024-09-03 18:49:40|198477|198427|198476.3|198426.3|198477|198427|198476.3|198426.3|3
1725389390000|2024-09-03 18:49:50|198476.9|198426.9|198460.9|198410.9|198478.3|198428.3|198460.9|198410.9|11
1725389400000|2024-09-03 18:50:00|198461.5|198411.5|198439.2|198389.2|198461.5|198411.5|198439.2|198389.2|11
1725389410000|2024-09-03 18:50:10|198438.7|198388.7|198439.8|198389.8|198440.6|198390.6|198438.7|198388.7|5
1725389420000|2024-09-03 18:50:20|198442.8|198392.8|198443.4|198393.4|198443.9|198393.9|198441.7|198391.7|12
1725389430000|2024-09-03 18:50:30|198443.5|198393.5|198441.6|198391.6|198446|198396|198439.7|198389.7|8
1725389440000|2024-09-03 18:50:40|198442.3|198392.3|198443.4|198393.4|198444.9|198394.9|198441.7|198391.7|8
1725389450000|2024-09-03 18:50:50|198442.9|198392.9|198449.2|198399.2|198450.3|198400.3|198442.9|198392.9|19
1725389460000|2024-09-03 18:51:00|198449.8|198399.8|198451|198401|198451|198401|198449.8|198399.8|2
1725389470000|2024-09-03 18:51:10|198450.2|198400.2|198484|198434|198486.8|198436.8|198450.2|198400.2|18
1725389480000|2024-09-03 18:51:20|198483.5|198433.5|198479|198429|198484.3|198434.3|198479|198429|13
1725389490000|2024-09-03 18:51:30|198480.1|198430.1|198492.8|198442.8|198496.5|198446.5|198478.3|198428.3|15
1725389500000|2024-09-03 18:51:40|198496.2|198446.2|198496.4|198446.4|198497.3|198447.3|198495.6|198445.6|9
1725389510000|2024-09-03 18:51:50|198496.9|198446.9|198498|198448|198498.7|198448.7|198496.9|198446.9|5
1725389520000|2024-09-03 18:52:00|198497.3|198447.3|198484.5|198434.5|198498.2|198448.2|198484.5|198434.5|16
1725389530000|2024-09-03 18:52:10|198485|198435|198464.8|198414.8|198485|198435|198461|198411|10
1725389540000|2024-09-03 18:52:20|198465.7|198415.7|198472|198422|198472|198422|198465.7|198415.7|11
1725389550000|2024-09-03 18:52:30|198471.8|198421.8|198454.6|198404.6|198500.8|198450.8|198454.6|198404.6|18
1725389560000|2024-09-03 18:52:40|198456.4|198406.4|198430.7|198380.7|198458|198408|198427.5|198377.5|20
1725389570000|2024-09-03 18:52:50|198428.9|198378.9|198424.4|198374.4|198430.9|198380.9|198423.5|198373.5|15
1725389580000|2024-09-03 18:53:00|198423.5|198373.5|198426.5|198376.5|198426.5|198376.5|198423.5|198373.5|16
1725389590000|2024-09-03 18:53:10|198425.5|198375.5|198427.3|198377.3|198428.1|198378.1|198425.5|198375.5|14
1725389600000|2024-09-03 18:53:20|198426.8|198376.8|198428.2|198378.2|198428.7|198378.7|198425.4|198375.4|18
1725389610000|2024-09-03 18:53:30|198429.9|198379.9|198409.3|198359.3|198431.1|198381.1|198406.8|198356.8|25
1725389620000|2024-09-03 18:53:40|198408.8|198358.8|198396.5|198346.5|198408.8|198358.8|198396.5|198346.5|11
1725389630000|2024-09-03 18:53:50|198396.2|198346.2|198395.1|198345.1|198397.7|198347.7|198394.7|198344.7|14
1725389640000|2024-09-03 18:54:00|198394.1|198344.1|198393.1|198343.1|198395.1|198345.1|198392.4|198342.4|13
1725389650000|2024-09-03 18:54:10|198392.6|198342.6|198393.4|198343.4|198395.5|198345.5|198392.3|198342.3|14
1725389660000|2024-09-03 18:54:20|198393.8|198343.8|198406.6|198356.6|198412.9|198362.9|198393.8|198343.8|22
1725389670000|2024-09-03 18:54:30|198407.1|198357.1|198478.3|198428.3|198479.6|198429.6|198405.9|198355.9|24
1725389680000|2024-09-03 18:54:40|198477.9|198427.9|198497.7|198447.7|198497.7|198447.7|198477.5|198427.5|15
1725389690000|2024-09-03 18:54:50|198513.1|198463.1|198511.1|198461.1|198526|198476|198511.1|198461.1|16
1725389700000|2024-09-03 18:55:00|198509.8|198459.8|198490.7|198440.7|198509.8|198459.8|198486.8|198436.8|27
1725389710000|2024-09-03 18:55:10|198491|198441|198492|198442|198495.3|198445.3|198490|198440|19
1725389720000|2024-09-03 18:55:20|198492.7|198442.7|198495.8|198445.8|198495.8|198445.8|198488.7|198438.7|22
1725389730000|2024-09-03 18:55:30|198494.8|198444.8|198509.9|198459.9|198510.7|198460.7|198493.4|198443.4|15
1725389740000|2024-09-03 18:55:40|198509.4|198459.4|198509.9|198459.9|198510|198460|198508.9|198458.9|11
1725389750000|2024-09-03 18:55:50|198506.9|198456.9|198515.5|198465.5|198515.8|198465.8|198506.9|198456.9|9
1725389760000|2024-09-03 18:56:00|198555|198430|198556.6|198431.6|198556.6|198431.6|198555|198430|2
1725389770000|2024-09-03 18:56:10|198552.8|198427.8|198552|198427|198557.8|198432.8|198550|198425|5
1725389780000|2024-09-03 18:56:20|198550|198425|198479.5|198429.5|198550|198429.6|198479|198392.3|13
1725389790000|2024-09-03 18:56:30|198479.1|198429.1|198457.3|198407.3|198479.1|198429.1|198456|198406|17
1725389800000|2024-09-03 18:56:40|198456.6|198406.6|198442.9|198392.9|198460.1|198410.1|198442.9|198392.9|20
1725389810000|2024-09-03 18:56:50|198443.6|198393.6|198457.8|198407.8|198458.6|198408.6|198442.7|198392.7|17
1725389820000|2024-09-03 18:57:00|198459.9|198409.9|198495.2|198445.2|198499.7|198449.7|198459.9|198409.9|28
1725389830000|2024-09-03 18:57:10|198500|198450|198513|198463|198513.5|198463.5|198496.4|198446.4|24
1725389840000|2024-09-03 18:57:20|198513.3|198463.3|198515.4|198465.4|198518.2|198468.2|198512.5|198462.5|17
1725389850000|2024-09-03 18:57:30|198514.8|198464.8|198515|198465|198515.2|198465.2|198513.9|198463.9|13
1725389860000|2024-09-03 18:57:40|198493.9|198443.9|198433.6|198383.6|198496.6|198446.6|198429.4|198379.4|22
1725389870000|2024-09-03 18:57:50|198430.3|198380.3|198434.7|198384.7|198435.4|198385.4|198430.3|198380.3|7
1725389880000|2024-09-03 18:58:00|198435.6|198385.6|198465.8|198415.8|198468.1|198418.1|198433.6|198383.6|22
1725389890000|2024-09-03 18:58:10|198465.3|198415.3|198467.4|198417.4|198468.2|198418.2|198465.3|198415.3|19
1725389900000|2024-09-03 18:58:20|198467|198417|198466|198416|198467|198417|198461.8|198411.8|18
1725389910000|2024-09-03 18:58:30|198465.9|198415.9|198464.8|198414.8|198466.7|198416.7|198462.7|198412.7|17
1725389920000|2024-09-03 18:58:40|198465.5|198415.5|198517.8|198467.8|198518.7|198468.7|198465.5|198415.5|15
1725389930000|2024-09-03 18:58:50|198509.2|198459.2|198511.8|198461.8|198511.8|198461.8|198497.9|198447.9|20
1725389940000|2024-09-03 18:59:00|198512.4|198462.4|198510.7|198460.7|198513.7|198463.7|198509|198459|18
1725389950000|2024-09-03 18:59:10|198510|198460|198503.1|198453.1|198512.9|198462.9|198502.4|198452.4|22
1725389960000|2024-09-03 18:59:20|198504.5|198454.5|198504.2|198454.2|198507.4|198457.4|198502.7|198452.7|18
1725389970000|2024-09-03 18:59:30|198505.7|198455.7|198508.5|198458.5|198509.9|198459.9|198505.7|198455.7|22
1725389980000|2024-09-03 18:59:40|198509.6|198459.6|198522.6|198472.6|198523.3|198473.3|198509.6|198459.6|27
1725389990000|2024-09-03 18:59:50|198521.9|198471.9|198516.3|198466.3|198522.5|198472.5|198516.3|198466.3|15
1725390000000|2024-09-03 19:00:00|198516.9|198466.9|198469.9|198419.9|198516.9|198466.9|198468.1|198418.1|30
1725390010000|2024-09-03 19:00:10|198471.1|198421.1|198481.1|198431.1|198494.5|198444.5|198471.1|198421.1|24
1725390020000|2024-09-03 19:00:20|198475.7|198425.7|198479.7|198429.7|198494.3|198444.3|198475.7|198425.7|14
1725390030000|2024-09-03 19:00:30|198480.4|198430.4|198475.9|198425.9|198480.4|198430.4|198466.3|198416.3|26
1725390040000|2024-09-03 19:00:40|198469.9|198419.9|198475.2|198425.2|198475.2|198425.2|198469.9|198419.9|20
1725390050000|2024-09-03 19:00:50|198475.7|198425.7|198489|198439|198492.4|198442.4|198475.7|198425.7|21
1725390060000|2024-09-03 19:01:00|198488.2|198438.2|198473|198423|198488.8|198438.8|198470.5|198420.5|24
1725390070000|2024-09-03 19:01:10|198473.6|198423.6|198477.8|198427.8|198478.3|198428.3|198473|198423|11
1725390080000|2024-09-03 19:01:20|198478.4|198428.4|198477.4|198427.4|198483|198433|198476.7|198426.7|25
1725390090000|2024-09-03 19:01:30|198478|198428|198485.3|198435.3|198487|198437|198478|198428|9
1725390100000|2024-09-03 19:01:40|198485.2|198435.2|198491.3|198441.3|198491.3|198441.3|198484.8|198434.8|10
1725390110000|2024-09-03 19:01:50|198490.8|198440.8|198508.1|198458.1|198519.6|198469.6|198488.6|198438.6|18
1725390120000|2024-09-03 19:02:00|198508.6|198458.6|198463.6|198413.6|198508.6|198458.6|198457.8|198407.8|18
1725390130000|2024-09-03 19:02:10|198464.2|198414.2|198445|198395|198464.4|198414.4|198432.5|198382.5|26
1725390140000|2024-09-03 19:02:20|198418.8|198368.8|198417.3|198367.3|198421.4|198371.4|198404.6|198354.6|24
1725390150000|2024-09-03 19:02:30|198417.8|198367.8|198441.9|198391.9|198441.9|198391.9|198417.8|198367.8|23
1725390160000|2024-09-03 19:02:40|198441.3|198391.3|198408.6|198358.6|198442.6|198392.6|198408.6|198358.6|17
1725390170000|2024-09-03 19:02:50|198409.2|198359.2|198381.6|198331.6|198411.2|198361.2|198381.6|198331.6|19
1725390180000|2024-09-03 19:03:00|198379.5|198329.5|198363.1|198313.1|198395.3|198345.3|198348.1|198298.1|29
1725390190000|2024-09-03 19:03:10|198364|198314|198358.5|198308.5|198364.9|198314.9|198337.3|198287.3|27
1725390200000|2024-09-03 19:03:20|198358.4|198308.4|198326.8|198276.8|198358.4|198308.4|198325.5|198275.5|20
1725390210000|2024-09-03 19:03:30|198327.2|198277.2|198288.6|198238.6|198329|198279|198287.6|198237.6|21
1725390220000|2024-09-03 19:03:40|198286.3|198236.3|198251.8|198201.8|198300.2|198250.2|198248.4|198198.4|23
1725390230000|2024-09-03 19:03:50|198251.3|198201.3|198239.8|198189.8|198251.3|198201.3|198234.2|198184.2|24
1725390240000|2024-09-03 19:04:00|198237.7|198187.7|198235.1|198185.1|198237.7|198187.7|198229.3|198179.3|21
1725390250000|2024-09-03 19:04:10|198240.8|198190.8|198295.7|198245.7|198303.8|198253.8|198237.6|198187.6|28
1725390260000|2024-09-03 19:04:20|198292.1|198242.1|198301.3|198251.3|198305.8|198255.8|198292.1|198242.1|14
1725390270000|2024-09-03 19:04:30|198300.7|198250.7|198310.7|198260.7|198312.9|198262.9|198300.7|198250.7|11
1725390280000|2024-09-03 19:04:40|198311.4|198261.4|198317.8|198267.8|198327.8|198277.8|198310.7|198260.7|13
1725390290000|2024-09-03 19:04:50|198318.3|198268.3|198319.2|198269.2|198321.1|198271.1|198303|198253|22
1725390300000|2024-09-03 19:05:00|198321.1|198271.1|198319.3|198269.3|198321.9|198271.9|198314.1|198264.1|24
1725390310000|2024-09-03 19:05:10|198319.8|198269.8|198312.3|198262.3|198319.8|198269.8|198311.2|198261.2|21
1725390320000|2024-09-03 19:05:20|198311.2|198261.2|198319.3|198269.3|198321|198271|198307.1|198257.1|15
1725390330000|2024-09-03 19:05:30|198318.7|198268.7|198317.2|198267.2|198318.7|198268.7|198312.5|198262.5|16
1725390340000|2024-09-03 19:05:40|198317.9|198267.9|198323.4|198273.4|198324.9|198274.9|198316.7|198266.7|17
1725390350000|2024-09-03 19:05:50|198322.8|198272.8|198385.9|198335.9|198390.3|198340.3|198322.8|198272.8|23
1725390360000|2024-09-03 19:06:00|198386.6|198336.6|198383.9|198333.9|198390.3|198340.3|198369.7|198319.7|30
1725390370000|2024-09-03 19:06:10|198382.6|198332.6|198382.8|198332.8|198383.9|198333.9|198379.2|198329.2|24
1725390380000|2024-09-03 19:06:20|198379.8|198329.8|198379.3|198329.3|198381.1|198331.1|198376.7|198326.7|34
1725390390000|2024-09-03 19:06:30|198378.7|198328.7|198405.1|198355.1|198405.1|198355.1|198378.7|198328.7|30
1725390400000|2024-09-03 19:06:40|198404.4|198354.4|198405.9|198355.9|198406|198356|198403.8|198353.8|15
1725390410000|2024-09-03 19:06:50|198404.9|198354.9|198404.7|198354.7|198406.1|198356.1|198402.2|198352.2|15
1725390420000|2024-09-03 19:07:00|198403.2|198353.2|198402.3|198352.3|198404.8|198354.8|198397.5|198347.5|18
1725390430000|2024-09-03 19:07:10|198401.1|198351.1|198404.7|198354.7|198405.8|198355.8|198399.8|198349.8|13
1725390440000|2024-09-03 19:07:20|198403.6|198353.6|198409.8|198359.8|198409.8|198359.8|198403.6|198353.6|9
1725390450000|2024-09-03 19:07:30|198409.3|198359.3|198431.3|198381.3|198433.2|198383.2|198409.3|198359.3|22
1725390460000|2024-09-03 19:07:40|198431.5|198381.5|198435.4|198385.4|198436.7|198386.7|198431.5|198381.5|14
1725390470000|2024-09-03 19:07:50|198436.3|198386.3|198438.9|198388.9|198438.9|198388.9|198424.5|198374.5|19
1725390480000|2024-09-03 19:08:00|198439.4|198389.4|198434|198384|198439.4|198389.4|198433.5|198383.5|14
1725390490000|2024-09-03 19:08:10|198433.5|198383.5|198434.7|198384.7|198435.4|198385.4|198429.6|198379.6|10
1725390500000|2024-09-03 19:08:20|198436.1|198386.1|198437.5|198387.5|198437.5|198387.5|198434.9|198384.9|6
1725390510000|2024-09-03 19:08:30|198437.8|198387.8|198439.4|198389.4|198439.6|198389.6|198437.2|198387.2|8
1725390520000|2024-09-03 19:08:40|198439.9|198389.9|198438.2|198388.2|198439.9|198389.9|198435.4|198385.4|5
1725390530000|2024-09-03 19:08:50|198437.6|198387.6|198439.5|198389.5|198440.1|198390.1|198437.6|198387.6|5
1725390540000|2024-09-03 19:09:00|198438.7|198388.7|198451.1|198401.1|198455.1|198405.1|198437.2|198387.2|18
1725390550000|2024-09-03 19:09:10|198451.7|198401.7|198453.6|198403.6|198454.2|198404.2|198451.7|198401.7|13
1725390560000|2024-09-03 19:09:20|198452.8|198402.8|198453.5|198403.5|198454.3|198404.3|198452.8|198402.8|7
1725390570000|2024-09-03 19:09:30|198453.1|198403.1|198453.8|198403.8|198456.1|198406.1|198453.1|198403.1|7
1725390580000|2024-09-03 19:09:40|198454.3|198404.3|198410|198360|198454.3|198404.3|198395.6|198345.6|24
1725390590000|2024-09-03 19:09:50|198402.3|198352.3|198402.6|198352.6|198406.4|198356.4|198393.1|198343.1|25
1725390600000|2024-09-03 19:10:00|198402.2|198352.2|198403.4|198353.4|198403.6|198353.6|198401.8|198351.8|23
1725390610000|2024-09-03 19:10:10|198403.3|198353.3|198410|198360|198411.5|198361.5|198393.9|198343.9|20
1725390620000|2024-09-03 19:10:20|198410.4|198360.4|198410.3|198360.3|198410.5|198360.5|198408.8|198358.8|15
1725390630000|2024-09-03 19:10:30|198409.8|198359.8|198419.1|198369.1|198422.1|198372.1|198409.4|198359.4|20
1725390640000|2024-09-03 19:10:40|198420.1|198370.1|198423.7|198373.7|198426.7|198376.7|198419.2|198369.2|22
1725390650000|2024-09-03 19:10:50|198423.2|198373.2|198434.4|198384.4|198434.6|198384.6|198423.2|198373.2|19
1725390660000|2024-09-03 19:11:00|198433.7|198383.7|198388.3|198338.3|198438.6|198388.6|198388.3|198338.3|26
1725390670000|2024-09-03 19:11:10|198387.6|198337.6|198386.3|198336.3|198387.6|198337.6|198385.4|198335.4|17
1725390680000|2024-09-03 19:11:20|198387|198337|198393.8|198343.8|198394.4|198344.4|198386.5|198336.5|23
1725390690000|2024-09-03 19:11:30|198403.1|198353.1|198411|198361|198412.7|198362.7|198403.1|198353.1|18
1725390700000|2024-09-03 19:11:40|198410.5|198360.5|198395.8|198345.8|198410.5|198360.5|198395.2|198345.2|15
1725390710000|2024-09-03 19:11:50|198396.6|198346.6|198411.6|198361.6|198411.6|198361.6|198394.3|198344.3|13
1725390720000|2024-09-03 19:12:00|198411.4|198361.4|198414.1|198364.1|198416.5|198366.5|198411.4|198361.4|10
1725390730000|2024-09-03 19:12:10|198413.6|198363.6|198444.7|198394.7|198452.4|198402.4|198413.6|198363.6|29
1725390740000|2024-09-03 19:12:20|198446.4|198396.4|198453.8|198403.8|198453.8|198403.8|198441.5|198391.5|21
1725390750000|2024-09-03 19:12:30|198457.2|198407.2|198450.5|198400.5|198457.6|198407.6|198449.2|198399.2|17
1725390760000|2024-09-03 19:12:40|198455.1|198405.1|198456.7|198406.7|198457.1|198407.1|198451.1|198401.1|23
1725390770000|2024-09-03 19:12:50|198452.6|198402.6|198451.5|198401.5|198454.9|198404.9|198449.9|198399.9|18
1725390780000|2024-09-03 19:13:00|198451.1|198401.1|198459.8|198409.8|198460.3|198410.3|198450.7|198400.7|20
1725390790000|2024-09-03 19:13:10|198459.2|198409.2|198458.1|198408.1|198459.7|198409.7|198457.1|198407.1|11
1725390800000|2024-09-03 19:13:20|198449.8|198399.8|198456.8|198406.8|198457.4|198407.4|198448.8|198398.8|24
1725390810000|2024-09-03 19:13:30|198457.2|198407.2|198463.9|198413.9|198465.7|198415.7|198457.2|198407.2|13
1725390820000|2024-09-03 19:13:40|198463.5|198413.5|198457.4|198407.4|198466.1|198416.1|198455.7|198405.7|21
1725390830000|2024-09-03 19:13:50|198458.3|198408.3|198457.2|198407.2|198458.7|198408.7|198456.5|198406.5|7
1725390840000|2024-09-03 19:14:00|198456.3|198406.3|198456.4|198406.4|198458.1|198408.1|198455.3|198405.3|18
1725390850000|2024-09-03 19:14:10|198455.8|198405.8|198454.9|198404.9|198457.4|198407.4|198452.4|198402.4|15
1725390860000|2024-09-03 19:14:20|198455.3|198405.3|198458.9|198408.9|198458.9|198408.9|198449|198399|16
1725390870000|2024-09-03 19:14:30|198458.3|198408.3|198456.1|198406.1|198459.2|198409.2|198456.1|198406.1|11
1725390880000|2024-09-03 19:14:40|198456.7|198406.7|198456.3|198406.3|198457.3|198407.3|198454.2|198404.2|16
1725390890000|2024-09-03 19:14:50|198457|198407|198457.4|198407.4|198457.4|198407.4|198453.7|198403.7|13
1725390900000|2024-09-03 19:15:00|198454|198404|198456|198406|198460.5|198410.5|198454|198404|18
1725390910000|2024-09-03 19:15:10|198456.4|198406.4|198490.6|198440.6|198495.6|198445.6|198456.4|198406.4|20
1725390920000|2024-09-03 19:15:20|198491.5|198441.5|198502.5|198452.5|198503.8|198453.8|198491.5|198441.5|10
1725390930000|2024-09-03 19:15:30|198503.1|198453.1|198529.3|198479.3|198538.7|198488.7|198502.6|198452.6|23
1725390940000|2024-09-03 19:15:40|198527.6|198477.6|198532.1|198482.1|198537|198487|198518.3|198468.3|14
1725390950000|2024-09-03 19:15:50|198532.9|198482.9|198553.2|198503.2|198555.5|198505.5|198531|198481|14
1725390960000|2024-09-03 19:16:00|198554.6|198504.6|198555.1|198505.1|198564|198514|198538.7|198488.7|23
1725390970000|2024-09-03 19:16:10|198553.7|198503.7|198549|198499|198554.5|198504.5|198547.3|198497.3|21
1725390980000|2024-09-03 19:16:20|198549.7|198499.7|198550.7|198500.7|198551.1|198501.1|198546.5|198496.5|15
1725390990000|2024-09-03 19:16:30|198550.1|198500.1|198554.6|198504.6|198555.2|198505.2|198550.1|198500.1|12
1725391000000|2024-09-03 19:16:40|198556.8|198506.8|198564.8|198514.8|198564.9|198514.9|198555.6|198505.6|14
1725391010000|2024-09-03 19:16:50|198564.2|198514.2|198598.6|198548.6|198598.6|198548.6|198563.4|198513.4|15
1725391020000|2024-09-03 19:17:00|198599.6|198549.6|198585.8|198535.8|198599.6|198549.6|198581|198531|27
1725391030000|2024-09-03 19:17:10|198586.4|198536.4|198614.3|198564.3|198614.3|198564.3|198586.4|198536.4|17
1725391040000|2024-09-03 19:17:20|198606|198556|198605.3|198555.3|198610.1|198560.1|198603.2|198553.2|26
1725391050000|2024-09-03 19:17:30|198606.1|198556.1|198609.1|198559.1|198609.7|198559.7|198601.5|198551.5|19
1725391060000|2024-09-03 19:17:40|198606.5|198556.5|198603.2|198553.2|198607|198557|198603.2|198553.2|9
1725391070000|2024-09-03 19:17:50|198603.6|198553.6|198603.4|198553.4|198604.2|198554.2|198597.9|198547.9|14
1725391080000|2024-09-03 19:18:00|198602.9|198552.9|198568.1|198518.1|198603.3|198553.3|198557.2|198507.2|21
1725391090000|2024-09-03 19:18:10|198568.5|198518.5|198567.7|198517.7|198568.6|198518.6|198567.3|198517.3|15
1725391100000|2024-09-03 19:18:20|198568.4|198518.4|198566.1|198516.1|198568.4|198518.4|198564.7|198514.7|16
1725391110000|2024-09-03 19:18:30|198568.2|198518.2|198574.6|198524.6|198576.7|198526.7|198568.2|198518.2|14
1725391120000|2024-09-03 19:18:40|198575.6|198525.6|198615.5|198565.5|198634.5|198584.5|198575.6|198525.6|21
1725391130000|2024-09-03 19:18:50|198616.2|198566.2|198619.7|198569.7|198620.7|198570.7|198613.2|198563.2|26
1725391140000|2024-09-03 19:19:00|198619|198569|198653.3|198528.3|198653.3|198571.2|198612.2|198528.3|23
1725391150000|2024-09-03 19:19:10|198649.5|198524.5|198605.1|198480.1|198649.5|198524.5|198601.4|198476.4|21
1725391160000|2024-09-03 19:19:20|198605.8|198480.8|198600.9|198475.9|198605.8|198480.8|198594.1|198469.1|19
1725391170000|2024-09-03 19:19:30|198603.8|198478.8|198610.1|198485.1|198611.1|198486.1|198599.4|198474.4|10
1725391180000|2024-09-03 19:19:40|198613.3|198488.3|198616.2|198491.2|198619.3|198494.3|198611.9|198486.9|14
1725391190000|2024-09-03 19:19:50|198615.6|198490.6|198633.8|198508.8|198641.4|198549.1|198596.3|198482.4|23
1725391200000|2024-09-03 19:20:00|198635.3|198510.3|198598.7|198548.7|198639.1|198548.7|198597.6|198508.1|20
1725391210000|2024-09-03 19:20:10|198599.4|198549.4|198588.6|198538.6|198600.9|198550.9|198588|198538|25
1725391220000|2024-09-03 19:20:20|198588.1|198538.1|198550.3|198500.3|198588.1|198538.1|198550.3|198500.3|21
1725391230000|2024-09-03 19:20:30|198549.9|198499.9|198500.1|198450.1|198551.5|198501.5|198500.1|198450.1|27
1725391240000|2024-09-03 19:20:40|198487.5|198437.5|198482.7|198432.7|198490.7|198440.7|198478.6|198428.6|21
1725391250000|2024-09-03 19:20:50|198482.2|198432.2|198523.1|198473.1|198524|198474|198482.2|198432.2|20
1725391260000|2024-09-03 19:21:00|198528.4|198478.4|198497.8|198447.8|198529.1|198479.1|198492|198442|29
1725391270000|2024-09-03 19:21:10|198497|198447|198529.8|198479.8|198530.6|198480.6|198496.1|198446.1|16
1725391280000|2024-09-03 19:21:20|198530.6|198480.6|198562.7|198437.7|198570|198481.3|198529.5|198437.7|18
1725391290000|2024-09-03 19:21:30|198564.4|198439.4|198543.6|198418.6|198566.2|198441.2|198540.8|198415.8|20
1725391300000|2024-09-03 19:21:40|198541.1|198416.1|198525.5|198400.5|198541.1|198416.1|198525.5|198400.5|15
1725391310000|2024-09-03 19:21:50|198527.6|198402.6|198525.5|198400.5|198528.3|198403.3|198523.3|198398.3|13
1725391320000|2024-09-03 19:22:00|198519.8|198394.8|198528.3|198403.3|198534.8|198409.8|198489.4|198364.4|25
1725391330000|2024-09-03 19:22:10|198546.1|198421.1|198567|198442|198567.4|198442.4|198546.1|198421.1|17
1725391340000|2024-09-03 19:22:20|198568.7|198443.7|198568.2|198443.2|198569.6|198444.6|198566.9|198441.9|8
1725391350000|2024-09-03 19:22:30|198566.9|198441.9|198568.7|198443.7|198568.7|198443.7|198564.1|198439.1|7
1725391360000|2024-09-03 19:22:40|198565.7|198440.7|198564.4|198439.4|198565.7|198440.7|198543.4|198418.4|18
1725391370000|2024-09-03 19:22:50|198562.9|198437.9|198514.8|198464.8|198562.9|198467|198509|198422.2|18
1725391380000|2024-09-03 19:23:00|198517.3|198467.3|198517.7|198467.7|198517.7|198467.7|198513.5|198463.5|22
1725391390000|2024-09-03 19:23:10|198526.1|198476.1|198527|198477|198530|198480|198524.9|198474.9|15
1725391400000|2024-09-03 19:23:20|198526.3|198476.3|198528.1|198478.1|198531.1|198481.1|198521.9|198471.9|19
1725391410000|2024-09-03 19:23:30|198527.4|198477.4|198526.8|198476.8|198528.4|198478.4|198526.1|198476.1|12
1725391420000|2024-09-03 19:23:40|198526|198476|198560.2|198510.2|198561.5|198511.5|198524.4|198474.4|13
1725391430000|2024-09-03 19:23:50|198562.5|198512.5|198609.1|198484.1|198609.1|198522.4|198561.8|198484.1|14
1725391440000|2024-09-03 19:24:00|198608|198483|198567.8|198442.8|198608|198483|198563.7|198438.7|14
1725391450000|2024-09-03 19:24:10|198565.9|198440.9|198564.5|198439.5|198565.9|198440.9|198562.8|198437.8|7
1725391460000|2024-09-03 19:24:20|198559.9|198434.9|198518.3|198393.3|198559.9|198434.9|198518.3|198393.3|11
1725391470000|2024-09-03 19:24:30|198520|198395|198516.5|198391.5|198521.1|198396.1|198516.5|198391.5|8
1725391480000|2024-09-03 19:24:40|198518.3|198393.3|198518.1|198393.1|198520|198395|198518.1|198393.1|10
1725391490000|2024-09-03 19:24:50|198520.6|198395.6|198523.8|198398.8|198529.5|198404.5|198520.6|198395.6|10
1725391500000|2024-09-03 19:25:00|198522.3|198397.3|198519.8|198394.8|198522.3|198397.3|198518.7|198393.7|11
1725391510000|2024-09-03 19:25:10|198520.9|198395.9|198520.7|198395.7|198520.9|198395.9|198519.7|198394.7|7
1725391520000|2024-09-03 19:25:20|198522|198397|198499.3|198449.3|198524.1|198451.3|198498|198397|9
1725391530000|2024-09-03 19:25:30|198497.6|198447.6|198498.8|198448.8|198500.1|198450.1|198497.1|198447.1|7
1725391540000|2024-09-03 19:25:40|198497.9|198447.9|198484.7|198434.7|198497.9|198447.9|198484.5|198434.5|10
1725391550000|2024-09-03 19:25:50|198485.9|198435.9|198484.8|198434.8|198485.9|198435.9|198483.7|198433.7|4
1725391560000|2024-09-03 19:26:00|198486.1|198436.1|198485.8|198435.8|198486.1|198436.1|198483.8|198433.8|7
1725391570000|2024-09-03 19:26:10|198484.8|198434.8|198486.9|198436.9|198486.9|198436.9|198484.8|198434.8|5
1725391580000|2024-09-03 19:26:20|198485.3|198435.3|198485.2|198435.2|198485.3|198435.3|198483.5|198433.5|3
1725391590000|2024-09-03 19:26:30|198484.7|198434.7|198483.9|198433.9|198484.7|198434.7|198482.5|198432.5|6
1725391600000|2024-09-03 19:26:40|198484|198434|198463.9|198413.9|198495.7|198445.7|198463.9|198413.9|13
1725391610000|2024-09-03 19:26:50|198463.1|198413.1|198446.9|198396.9|198463.1|198413.1|198444.5|198394.5|16
1725391620000|2024-09-03 19:27:00|198445.9|198395.9|198446.4|198396.4|198446.9|198396.9|198445.5|198395.5|10
1725391630000|2024-09-03 19:27:10|198446.3|198396.3|198444.7|198394.7|198446.3|198396.3|198443.6|198393.6|8
1725391640000|2024-09-03 19:27:20|198445.9|198395.9|198441.6|198391.6|198445.9|198395.9|198441.6|198391.6|6
1725391650000|2024-09-03 19:27:30|198440.9|198390.9|198442.8|198392.8|198443.7|198393.7|198437.7|198387.7|7
1725391660000|2024-09-03 19:27:40|198441.9|198391.9|198440.6|198390.6|198441.9|198391.9|198440.4|198390.4|6
1725391670000|2024-09-03 19:27:50|198439.7|198389.7|198499.2|198449.2|198512.5|198462.5|198439.7|198389.7|14
1725391680000|2024-09-03 19:28:00|198499|198449|198497.1|198447.1|198502.2|198452.2|198497|198447|18
1725391690000|2024-09-03 19:28:10|198497.5|198447.5|198498.9|198448.9|198500.2|198450.2|198497.5|198447.5|10
1725391700000|2024-09-03 19:28:20|198500.3|198450.3|198499.1|198449.1|198500.3|198450.3|198499|198449|3
1725391710000|2024-09-03 19:28:30|198499.3|198449.3|198625|198500|198625|198500|198491.6|198441.6|5
1725391720000|2024-09-03 19:28:40|198626.7|198501.7|198608.8|198558.8|198626.7|198558.8|198560.1|198474.4|30
1725391730000|2024-09-03 19:28:50|198609.2|198559.2|198645|198520|198645.1|198559.2|198590.3|198516.8|23
1725391740000|2024-09-03 19:29:00|198644.5|198519.5|198635|198510|198648.8|198523.8|198632.1|198507.1|19
1725391750000|2024-09-03 19:29:10|198637|198512|198646.4|198521.4|198647.8|198522.8|198637|198512|12
1725391760000|2024-09-03 19:29:20|198644.6|198519.6|198642.5|198517.5|198646.5|198521.5|198641.6|198516.6|8
1725391770000|2024-09-03 19:29:30|198641.2|198516.2|198643.5|198518.5|198647.7|198522.7|198641.2|198516.2|7
1725391780000|2024-09-03 19:29:40|198641|198516|198630.7|198505.7|198643.7|198518.7|198630.7|198505.7|14
1725391790000|2024-09-03 19:29:50|198633.3|198508.3|198637.2|198512.2|198647.4|198522.4|198625.9|198500.9|14
1725391800000|2024-09-03 19:30:00|198637.5|198512.5|198623.8|198498.8|198638.4|198513.4|198623.3|198498.3|8
1725391810000|2024-09-03 19:30:10|198623.6|198498.6|198690.3|198565.3|198690.3|198565.3|198623.6|198498.6|12
1725391820000|2024-09-03 19:30:20|198691.3|198566.3|198664.9|198614.9|198705|198617.7|198663.1|198566.3|28
1725391830000|2024-09-03 19:30:30|198665|198615|198644.1|198594.1|198665|198615|198644.1|198594.1|18
1725391840000|2024-09-03 19:30:40|198643.4|198593.4|198641.7|198591.7|198643.4|198593.4|198638.6|198588.6|7
1725391850000|2024-09-03 19:30:50|198642.3|198592.3|198649.3|198599.3|198649.3|198599.3|198642.3|198592.3|2
1725391860000|2024-09-03 19:31:00|198649.9|198599.9|198649.7|198599.7|198651.1|198601.1|198647.5|198597.5|19
1725391870000|2024-09-03 19:31:10|198649.9|198599.9|198651.4|198601.4|198651.8|198601.8|198649.9|198599.9|10
1725391880000|2024-09-03 19:31:20|198651.8|198601.8|198656.3|198606.3|198656.6|198606.6|198651.4|198601.4|10
1725391890000|2024-09-03 19:31:30|198656.9|198606.9|198655.6|198605.6|198657.6|198607.6|198652.5|198602.5|12
1725391900000|2024-09-03 19:31:40|198657.3|198607.3|198652.9|198602.9|198657.4|198607.4|198652.1|198602.1|8
1725391910000|2024-09-03 19:31:50|198653|198603|198651.4|198601.4|198653|198603|198651.1|198601.1|4
1725391920000|2024-09-03 19:32:00|198645.7|198595.7|198650.7|198600.7|198652.6|198602.6|198643.6|198593.6|15
1725391930000|2024-09-03 19:32:10|198650.3|198600.3|198701.5|198651.5|198701.5|198651.5|198649.4|198599.4|14
1725391940000|2024-09-03 19:32:20|198699|198649|198719.2|198669.2|198719.2|198669.2|198686.9|198636.9|17
1725391950000|2024-09-03 19:32:30|198719.3|198669.3|198784.5|198659.5|198784.5|198669.3|198701.2|198634.3|18
1725391960000|2024-09-03 19:32:40|198790.5|198665.5|198758.7|198708.7|198800.2|198710.7|198758.2|198664.6|17
1725391970000|2024-09-03 19:32:50|198755|198705|198752.1|198702.1|198759.8|198709.8|198752.1|198702.1|13
1725391980000|2024-09-03 19:33:00|198752.8|198702.8|198668.9|198618.9|198755.8|198705.8|198668.9|198618.9|26
1725391990000|2024-09-03 19:33:10|198670.2|198620.2|198673.2|198623.2|198673.2|198623.2|198670.2|198620.2|11
1725392000000|2024-09-03 19:33:20|198674|198624|198670.9|198620.9|198674.8|198624.8|198670.9|198620.9|18
1725392010000|2024-09-03 19:33:30|198670.3|198620.3|198672.6|198622.6|198672.6|198622.6|198670.3|198620.3|7
1725392020000|2024-09-03 19:33:40|198672.4|198622.4|198672.9|198622.9|198673.7|198623.7|198671.8|198621.8|13
1725392030000|2024-09-03 19:33:50|198675.2|198625.2|198635.9|198585.9|198676.6|198626.6|198616.2|198566.2|23
1725392040000|2024-09-03 19:34:00|198635.3|198585.3|198640.6|198590.6|198643.9|198593.9|198629.6|198579.6|18
1725392050000|2024-09-03 19:34:10|198642.1|198592.1|198651.5|198601.5|198651.5|198601.5|198642.1|198592.1|10
1725392060000|2024-09-03 19:34:20|198650.6|198600.6|198630.3|198580.3|198650.6|198600.6|198630.3|198580.3|10
1725392070000|2024-09-03 19:34:30|198629.4|198579.4|198636.6|198586.6|198637.4|198587.4|198629.4|198579.4|7
1725392080000|2024-09-03 19:34:40|198637.2|198587.2|198640.1|198590.1|198641.7|198591.7|198636.4|198586.4|7
1725392090000|2024-09-03 19:34:50|198641|198591|198654.9|198604.9|198656.8|198606.8|198641|198591|12
1725392100000|2024-09-03 19:35:00|198654|198604|198653.4|198603.4|198658.9|198608.9|198652.2|198602.2|17
1725392110000|2024-09-03 19:35:10|198652.6|198602.6|198650.8|198600.8|198661.7|198611.7|198650|198600|17
1725392120000|2024-09-03 19:35:20|198652|198602|198641.1|198591.1|198653.1|198603.1|198640.9|198590.9|17
1725392130000|2024-09-03 19:35:30|198642|198592|198642|198592|198643|198593|198641|198591|5
1725392140000|2024-09-03 19:35:40|198642.9|198592.9|198643.3|198593.3|198645.1|198595.1|198642.9|198592.9|8
1725392150000|2024-09-03 19:35:50|198644.2|198594.2|198643.5|198593.5|198648.2|198598.2|198642.7|198592.7|16
1725392160000|2024-09-03 19:36:00|198644.4|198594.4|198641.9|198591.9|198644.6|198594.6|198641.9|198591.9|8
1725392170000|2024-09-03 19:36:10|198642.9|198592.9|198652.7|198602.7|198654.1|198604.1|198642.9|198592.9|7
1725392180000|2024-09-03 19:36:20|198651.9|198601.9|198653.3|198603.3|198653.3|198603.3|198651.8|198601.8|9
1725392190000|2024-09-03 19:36:30|198652.6|198602.6|198646.4|198596.4|198653.5|198603.5|198645.2|198595.2|16
1725392200000|2024-09-03 19:36:40|198645.6|198595.6|198643.4|198593.4|198646.5|198596.5|198642.4|198592.4|10
1725392210000|2024-09-03 19:36:50|198644.3|198594.3|198647.9|198597.9|198654.2|198604.2|198644.3|198594.3|15
1725392220000|2024-09-03 19:37:00|198647.1|198597.1|198649.3|198599.3|198650.9|198600.9|198639.3|198589.3|18
1725392230000|2024-09-03 19:37:10|198649.7|198599.7|198649.7|198599.7|198649.7|198599.7|198649.7|198599.7|1
1725392240000|2024-09-03 19:37:20|198650.2|198600.2|198648.5|198598.5|198650.2|198600.2|198647.6|198597.6|12
1725392250000|2024-09-03 19:37:30|198647.5|198597.5|198647.5|198597.5|198649|198599|198647.5|198597.5|6
1725392260000|2024-09-03 19:37:40|198646.6|198596.6|198643.5|198593.5|198647.9|198597.9|198639.3|198589.3|11
1725392270000|2024-09-03 19:37:50|198642.5|198592.5|198644.3|198594.3|198645.2|198595.2|198641.9|198591.9|10
1725392280000|2024-09-03 19:38:00|198645.4|198595.4|198644|198594|198645.9|198595.9|198644|198594|15
1725392290000|2024-09-03 19:38:10|198644.9|198594.9|198639.4|198589.4|198646.5|198596.5|198639.4|198589.4|12
1725392300000|2024-09-03 19:38:20|198640.2|198590.2|198642.6|198592.6|198644.7|198594.7|198638|198588|19
1725392310000|2024-09-03 19:38:30|198643.4|198593.4|198642.3|198592.3|198643.4|198593.4|198640.9|198590.9|9
1725392320000|2024-09-03 19:38:40|198642|198592|198618.8|198568.8|198647.5|198597.5|198615.8|198565.8|16
1725392330000|2024-09-03 19:38:50|198617.9|198567.9|198603.4|198553.4|198618.2|198568.2|198602.3|198552.3|16
1725392340000|2024-09-03 19:39:00|198602.5|198552.5|198601.9|198551.9|198603.3|198553.3|198600.7|198550.7|17
1725392350000|2024-09-03 19:39:10|198602.7|198552.7|198601.7|198551.7|198604.6|198554.6|198601.7|198551.7|15
1725392360000|2024-09-03 19:39:20|198601.1|198551.1|198609|198559|198609.2|198559.2|198601.1|198551.1|11
1725392370000|2024-09-03 19:39:30|198608|198558|198608.2|198558.2|198608.9|198558.9|198607.2|198557.2|13
1725392380000|2024-09-03 19:39:40|198609|198559|198605.5|198555.5|198609|198559|198603.7|198553.7|13
1725392390000|2024-09-03 19:39:50|198604.8|198554.8|198612.9|198562.9|198612.9|198562.9|198604.1|198554.1|9
1725392400000|2024-09-03 19:40:00|198613.7|198563.7|198617.5|198567.5|198617.5|198567.5|198611.6|198561.6|16
1725392410000|2024-09-03 19:40:10|198618.3|198568.3|198630|198580|198632.1|198582.1|198614|198564|15
1725392420000|2024-09-03 19:40:20|198630.6|198580.6|198615.4|198565.4|198631.3|198581.3|198615.4|198565.4|21
1725392430000|2024-09-03 19:40:30|198616.6|198566.6|198614.5|198564.5|198618.4|198568.4|198608.3|198558.3|33
1725392440000|2024-09-03 19:40:40|198614|198564|198702.5|198652.5|198706.1|198656.1|198613.7|198563.7|36
1725392450000|2024-09-03 19:40:50|198700.8|198650.8|198726.4|198676.4|198726.4|198676.4|198700.8|198650.8|24
1725392460000|2024-09-03 19:41:00|198727.4|198677.4|198726.5|198676.5|198730.1|198680.1|198718|198668|31
1725392470000|2024-09-03 19:41:10|198725.7|198675.7|198749.5|198699.5|198756|198706|198722.4|198672.4|25
1725392480000|2024-09-03 19:41:20|198748.8|198698.8|198750.2|198700.2|198754.7|198704.7|198748.7|198698.7|26
1725392490000|2024-09-03 19:41:30|198749.6|198699.6|198743.8|198693.8|198750.5|198700.5|198742.8|198692.8|18
1725392500000|2024-09-03 19:41:40|198744.3|198694.3|198729.7|198679.7|198744.3|198694.3|198728.6|198678.6|22
1725392510000|2024-09-03 19:41:50|198733.7|198683.7|198735.3|198685.3|198739.2|198689.2|198732.9|198682.9|22
1725392520000|2024-09-03 19:42:00|198736.1|198686.1|198724.5|198674.5|198736.1|198686.1|198721.8|198671.8|25
1725392530000|2024-09-03 19:42:10|198725.8|198675.8|198662.8|198612.8|198726.7|198676.7|198661|198611|22
1725392540000|2024-09-03 19:42:20|198662.9|198612.9|198638.5|198588.5|198663.8|198613.8|198635.8|198585.8|18
1725392550000|2024-09-03 19:42:30|198639|198589|198632.6|198582.6|198639|198589|198632.6|198582.6|13
1725392560000|2024-09-03 19:42:40|198631.1|198581.1|198635.8|198510.8|198646.3|198582.9|198608.3|198509.2|23
1725392570000|2024-09-03 19:42:50|198636.9|198511.9|198637|198512|198638.9|198513.9|198633.1|198508.1|10
1725392580000|2024-09-03 19:43:00|198638.3|198513.3|198671.6|198546.6|198671.6|198546.6|198629.2|198504.2|14
1725392590000|2024-09-03 19:43:10|198672.6|198547.6|198668.6|198543.6|198677.7|198552.7|198667|198542|20
1725392600000|2024-09-03 19:43:20|198668.9|198543.9|198636.8|198586.8|198669.7|198588.8|198625.8|198536.4|26
1725392610000|2024-09-03 19:43:30|198635.7|198585.7|198582.6|198532.6|198636.6|198586.6|198581.2|198531.2|22
1725392620000|2024-09-03 19:43:40|198582.8|198532.8|198603.6|198553.6|198604.9|198554.9|198582.8|198532.8|28
1725392630000|2024-09-03 19:43:50|198604.1|198554.1|198598.1|198548.1|198604.7|198554.7|198589|198539|20
1725392640000|2024-09-03 19:44:00|198597.3|198547.3|198589.7|198539.7|198633.3|198548.4|198582.4|198502|30
1725392650000|2024-09-03 19:44:10|198589.9|198539.9|198587.1|198537.1|198591.9|198541.9|198586.2|198536.2|32
1725392660000|2024-09-03 19:44:20|198582.8|198532.8|198588.1|198538.1|198590.7|198540.7|198582.8|198532.8|38
1725392670000|2024-09-03 19:44:30|198588.7|198538.7|198613.6|198563.6|198616.3|198566.3|198587.5|198537.5|18
1725392680000|2024-09-03 19:44:40|198614.5|198564.5|198621.1|198571.1|198621.7|198571.7|198613.5|198563.5|15
1725392690000|2024-09-03 19:44:50|198617.6|198567.6|198615.9|198565.9|198620.9|198570.9|198614.4|198564.4|16
1725392700000|2024-09-03 19:45:00|198607.6|198557.6|198626.2|198576.2|198627.3|198577.3|198607.6|198557.6|21
1725392710000|2024-09-03 19:45:10|198625|198575|198673.4|198623.4|198673.5|198623.5|198624.8|198574.8|20
1725392720000|2024-09-03 19:45:20|198676.7|198626.7|198682.3|198632.3|198683.1|198633.1|198676.7|198626.7|17
1725392730000|2024-09-03 19:45:30|198681|198631|198676.5|198626.5|198681.1|198631.1|198675.9|198625.9|11
1725392740000|2024-09-03 19:45:40|198677.4|198627.4|198652.3|198602.3|198683.1|198633.1|198652.3|198602.3|21
1725392750000|2024-09-03 19:45:50|198656.4|198606.4|198652.2|198602.2|198665.3|198615.3|198647|198597|28
1725392760000|2024-09-03 19:46:00|198651.3|198601.3|198652.5|198602.5|198654.9|198604.9|198648.5|198598.5|24
1725392770000|2024-09-03 19:46:10|198653.4|198603.4|198638.5|198588.5|198654.3|198604.3|198634.5|198584.5|19
1725392780000|2024-09-03 19:46:20|198637.7|198587.7|198633.9|198583.9|198638.3|198588.3|198633.8|198583.8|10
1725392790000|2024-09-03 19:46:30|198634.6|198584.6|198641.4|198591.4|198642.1|198592.1|198633.8|198583.8|9
1725392800000|2024-09-03 19:46:40|198642.2|198592.2|198686.5|198636.5|198689.7|198639.7|198642.2|198592.2|21
1725392810000|2024-09-03 19:46:50|198685.8|198635.8|198687.8|198637.8|198693|198643|198685.8|198635.8|15
1725392820000|2024-09-03 19:47:00|198688.5|198638.5|198687.2|198637.2|198690.3|198640.3|198685.4|198635.4|13
1725392830000|2024-09-03 19:47:10|198686.5|198636.5|198689.5|198639.5|198690.6|198640.6|198686|198636|16
1725392840000|2024-09-03 19:47:20|198690.9|198640.9|198688.5|198638.5|198702.8|198652.8|198686.8|198636.8|23
1725392850000|2024-09-03 19:47:30|198687.7|198637.7|198678.4|198628.4|198687.7|198637.7|198676.5|198626.5|26
1725392860000|2024-09-03 19:47:40|198679.4|198629.4|198645.9|198595.9|198679.4|198629.4|198643|198593|27
1725392870000|2024-09-03 19:47:50|198645.1|198595.1|198616.9|198566.9|198645.1|198595.1|198606.9|198556.9|27
1725392880000|2024-09-03 19:48:00|198616.5|198566.5|198603.1|198553.1|198616.6|198566.6|198592.6|198542.6|33
1725392890000|2024-09-03 19:48:10|198604.2|198554.2|198596.7|198546.7|198607.5|198557.5|198588.7|198538.7|36
1725392900000|2024-09-03 19:48:20|198596.9|198546.9|198601.6|198551.6|198603.9|198553.9|198591.3|198541.3|24
1725392910000|2024-09-03 19:48:30|198600.9|198550.9|198602.3|198552.3|198604|198554|198586.1|198536.1|20
1725392920000|2024-09-03 19:48:40|198601.3|198551.3|198590|198540|198601.3|198551.3|198586.9|198536.9|30
1725392930000|2024-09-03 19:48:50|198589|198539|198587.6|198537.6|198590.5|198540.5|198587.5|198537.5|32
1725392940000|2024-09-03 19:49:00|198588.2|198538.2|198583.7|198533.7|198591.7|198541.7|198582.9|198532.9|32
1725392950000|2024-09-03 19:49:10|198584.1|198534.1|198597.7|198547.7|198599.4|198549.4|198584.1|198534.1|26
1725392960000|2024-09-03 19:49:20|198598|198548|198597.2|198547.2|198599.1|198549.1|198593.3|198543.3|22
1725392970000|2024-09-03 19:49:30|198596.6|198546.6|198627.5|198502.5|198629.3|198546.9|198589.7|198500|26
1725392980000|2024-09-03 19:49:40|198590.3|198540.3|198735.4|198685.4|198739.4|198689.4|198588.6|198538.6|34
1725392990000|2024-09-03 19:49:50|198736.7|198686.7|198748.2|198698.2|198749|198699|198728.2|198678.2|31
1725393000000|2024-09-03 19:50:00|198744.1|198694.1|198749.9|198699.9|198773.1|198703.5|198739.2|198636.8|25
1725393010000|2024-09-03 19:50:10|198751.3|198701.3|198875.9|198750.9|198876.3|198751.3|198746.4|198696.4|31
1725393020000|2024-09-03 19:50:20|198876.6|198751.6|199002.2|198877.2|199017.7|198892.7|198811.8|198738.5|36
1725393030000|2024-09-03 19:50:30|199000.8|198875.8|198995|198870|199006.9|198881.9|198985.8|198860.8|37
1725393040000|2024-09-03 19:50:40|198993.3|198868.3|198986|198861|198993.6|198868.6|198973.8|198848.8|38
1725393050000|2024-09-03 19:50:50|198981.7|198856.7|198882.1|198757.1|198988.2|198863.2|198878|198753|30
1725393060000|2024-09-03 19:51:00|198886.3|198761.3|198872.5|198747.5|198898.8|198773.8|198856.8|198731.8|35
1725393070000|2024-09-03 19:51:10|198878.7|198753.7|198839.2|198714.2|198885.2|198760.2|198839.2|198714.2|29
1725393080000|2024-09-03 19:51:20|198837.2|198712.2|198835.9|198710.9|198843|198718|198816.8|198691.8|18
1725393090000|2024-09-03 19:51:30|198836.1|198711.1|198825.5|198700.5|198839.5|198714.5|198809.3|198684.3|18
1725393100000|2024-09-03 19:51:40|198827.6|198702.6|198798.3|198748.3|198831.7|198749.3|198788.6|198702.6|26
1725393110000|2024-09-03 19:51:50|198799.2|198749.2|198730.6|198680.6|198799.2|198749.2|198725.5|198675.5|31
1725393120000|2024-09-03 19:52:00|198734.6|198684.6|198770.7|198720.7|198774.4|198724.4|198730.4|198680.4|35
1725393130000|2024-09-03 19:52:10|198772.1|198722.1|198837.7|198787.7|198838.7|198788.7|198766|198716|33
1725393140000|2024-09-03 19:52:20|198836.5|198786.5|198883.9|198833.9|198943|198834.2|198836.5|198785.8|34
1725393150000|2024-09-03 19:52:30|198875.6|198825.6|198868.1|198818.1|198879.5|198829.5|198866.4|198816.4|26
1725393160000|2024-09-03 19:52:40|198868.2|198818.2|198870.2|198820.2|198881.7|198831.7|198866.8|198816.8|26
1725393170000|2024-09-03 19:52:50|198870.4|198820.4|198910.1|198785.1|198910.1|198832.7|198869.3|198782.5|24
1725393180000|2024-09-03 19:53:00|198906.9|198781.9|198909.1|198784.1|198912.9|198787.9|198901.4|198776.4|21
1725393190000|2024-09-03 19:53:10|198910.3|198785.3|198887.8|198762.8|198911|198786|198887.4|198762.4|37
1725393200000|2024-09-03 19:53:20|198889.4|198764.4|198890.5|198765.5|198895.2|198770.2|198884.9|198759.9|29
1725393210000|2024-09-03 19:53:30|198890|198765|198819.8|198769.8|198891.6|198802|198812.7|198762.7|27
1725393220000|2024-09-03 19:53:40|198815.6|198765.6|198820.6|198770.6|198831.3|198781.3|198811.8|198761.8|26
1725393230000|2024-09-03 19:53:50|198863.3|198738.3|198859.5|198734.5|198864.7|198739.7|198853.3|198728.3|21
1725393240000|2024-09-03 19:54:00|198852.3|198727.3|198869.3|198744.3|198873.4|198748.4|198852.3|198727.3|28
1725393250000|2024-09-03 19:54:10|198862|198737|198853|198728|198862|198737|198849.6|198724.6|31
1725393260000|2024-09-03 19:54:20|198854.1|198729.1|198799.5|198749.5|198876.8|198826.8|198793.1|198716.8|34
1725393270000|2024-09-03 19:54:30|198799.8|198749.8|198808.8|198758.8|198808.8|198758.8|198797.3|198747.3|20
1725393280000|2024-09-03 19:54:40|198811.5|198761.5|198797.2|198747.2|198820.1|198770.1|198797.2|198747.2|22
1725393290000|2024-09-03 19:54:50|198796.8|198746.8|198745.9|198695.9|198797.2|198747.2|198740.6|198690.6|15
1725393300000|2024-09-03 19:55:00|198743.1|198693.1|198781.1|198656.1|198801.4|198722.1|198742.8|198652.6|29
1725393310000|2024-09-03 19:55:10|198782.1|198657.1|198794.7|198669.7|198796.8|198671.8|198771.1|198646.1|32
1725393320000|2024-09-03 19:55:20|198793.6|198668.6|198759.4|198634.4|198793.6|198668.6|198755.2|198630.2|28
1725393330000|2024-09-03 19:55:30|198696.7|198646.7|198701|198651|198701|198651|198690.1|198640.1|30
1725393340000|2024-09-03 19:55:40|198701.8|198651.8|198717.6|198667.6|198720.9|198670.9|198701.8|198651.8|22
1725393350000|2024-09-03 19:55:50|198720.4|198670.4|198778.5|198653.5|198798.4|198673.4|198718.4|198632|20
1725393360000|2024-09-03 19:56:00|198779.5|198654.5|198784.3|198659.3|198784.3|198659.3|198779.5|198654.5|6
1725393370000|2024-09-03 19:56:10|198791.2|198666.2|198789.9|198664.9|198792.1|198667.1|198789.9|198664.9|6
1725393380000|2024-09-03 19:56:20|198788.9|198663.9|198787.2|198662.2|198788.9|198663.9|198787.2|198662.2|4
1725393390000|2024-09-03 19:56:30|198787.7|198662.7|198787.8|198662.8|198788.8|198663.8|198787.7|198662.7|3
1725393400000|2024-09-03 19:56:40|198787.9|198662.9|198801|198676|198801|198676|198787.9|198662.9|5
1725393410000|2024-09-03 19:56:50|198799.8|198674.8|198794|198669|198799.8|198674.8|198792.9|198667.9|14
1725393420000|2024-09-03 19:57:00|198794.8|198669.8|198797.8|198672.8|198799.5|198674.5|198794.8|198669.8|6
1725393430000|2024-09-03 19:57:10|198796.4|198671.4|198790.7|198665.7|198797.4|198672.4|198789.7|198664.7|9
1725393440000|2024-09-03 19:57:20|198788.6|198663.6|198771.8|198646.8|198788.6|198663.6|198763.8|198638.8|10
1725393450000|2024-09-03 19:57:30|198772.8|198647.8|198736.6|198686.6|198774.8|198689|198736.2|198644.7|27
1725393460000|2024-09-03 19:57:40|198737.5|198687.5|198753.9|198703.9|198761|198711|198734.3|198684.3|15
1725393470000|2024-09-03 19:57:50|198752.2|198702.2|198755.1|198705.1|198756.1|198706.1|198751.6|198701.6|19
1725393480000|2024-09-03 19:58:00|198755.8|198705.8|198756.3|198706.3|198758.8|198708.8|198753.6|198703.6|25
1725393490000|2024-09-03 19:58:10|198757|198707|198755.1|198705.1|198757.6|198707.6|198752.1|198702.1|17
1725393500000|2024-09-03 19:58:20|198752|198702|198756.6|198706.6|198760.4|198710.4|198752|198702|18
1725393510000|2024-09-03 19:58:30|198757.3|198707.3|198655.2|198605.2|198757.3|198707.3|198655.2|198605.2|30
1725393520000|2024-09-03 19:58:40|198654.3|198604.3|198659.2|198609.2|198667.6|198617.6|198651.6|198601.6|15
1725393530000|2024-09-03 19:58:50|198660|198610|198645.2|198595.2|198662.6|198612.6|198645|198595|21
1725393540000|2024-09-03 19:59:00|198644.2|198594.2|198648.6|198598.6|198648.8|198598.8|198644|198594|16
1725393550000|2024-09-03 19:59:10|198652|198602|198651.1|198601.1|198652.5|198602.5|198648.7|198598.7|9
1725393560000|2024-09-03 19:59:20|198650.2|198600.2|198651.4|198601.4|198652|198602|198650.2|198600.2|5
1725393570000|2024-09-03 19:59:30|198652.5|198602.5|198650.4|198600.4|198652.5|198602.5|198650.4|198600.4|5
1725393580000|2024-09-03 19:59:40|198651.4|198601.4|198680.4|198630.4|198690.8|198640.8|198651.4|198601.4|23
1725393590000|2024-09-03 19:59:50|198678.1|198628.1|198668.5|198618.5|198716.7|198628.1|198668.5|198577|26
1725393600000|2024-09-03 20:00:00|198671.2|198621.2|198650.3|198600.3|198671.2|198621.2|198641.4|198591.4|26
1725393610000|2024-09-03 20:00:10|198651.7|198601.7|198711.6|198661.6|198713.7|198663.7|198647.6|198597.6|25
1725393620000|2024-09-03 20:00:20|198711|198661|198708|198658|198711.2|198661.2|198694.9|198644.9|18
1725393630000|2024-09-03 20:00:30|198703.9|198653.9|198642.5|198592.5|198703.9|198653.9|198642.5|198592.5|12
1725393640000|2024-09-03 20:00:40|198643.2|198593.2|198644.1|198594.1|198644.1|198594.1|198642.5|198592.5|5
1725393650000|2024-09-03 20:00:50|198648|198598|198656.9|198606.9|198656.9|198606.9|198647.7|198597.7|4
1725393660000|2024-09-03 20:01:00|198651.5|198601.5|198658.1|198608.1|198659.1|198609.1|198651.5|198601.5|33
1725393670000|2024-09-03 20:01:10|198658|198608|198663.9|198613.9|198670.2|198620.2|198654.1|198604.1|30
1725393680000|2024-09-03 20:01:20|198660.1|198610.1|198694.6|198569.6|198697.8|198614.8|198660.1|198569.3|26
1725393690000|2024-09-03 20:01:30|198696.4|198571.4|198692.6|198567.6|198696.6|198571.6|198691.2|198566.2|24
1725393700000|2024-09-03 20:01:40|198693.8|198568.8|198692.9|198567.9|198695.3|198570.3|198692.7|198567.7|15
1725393710000|2024-09-03 20:01:50|198693|198568|198694.1|198569.1|198695.4|198570.4|198690.3|198565.3|32
1725393720000|2024-09-03 20:02:00|198693.6|198568.6|198697.2|198572.2|198697.2|198572.2|198691.6|198566.6|35
1725393730000|2024-09-03 20:02:10|198696.8|198571.8|198694.6|198569.6|198697|198572|198690.5|198565.5|30
1725393740000|2024-09-03 20:02:20|198694.9|198569.9|198692.6|198567.6|198695|198570|198691.9|198566.9|20
1725393750000|2024-09-03 20:02:30|198693.8|198568.8|198577.1|198527.1|198694|198569|198577.1|198527.1|29
1725393760000|2024-09-03 20:02:40|198578.6|198528.6|198582.8|198532.8|198584.7|198534.7|198578.6|198528.6|31
1725393770000|2024-09-03 20:02:50|198578.5|198528.5|198582.6|198532.6|198583.8|198533.8|198577.1|198527.1|33
1725393780000|2024-09-03 20:03:00|198584.1|198534.1|198581.2|198531.2|198584.9|198534.9|198579.6|198529.6|22
1725393790000|2024-09-03 20:03:10|198581|198531|198529.4|198479.4|198582.5|198532.5|198524.6|198474.6|27
1725393800000|2024-09-03 20:03:20|198531.2|198481.2|198533.5|198483.5|198536.5|198486.5|198531.2|198481.2|6
1725393810000|2024-09-03 20:03:30|198533.9|198483.9|198533.1|198483.1|198533.9|198483.9|198533.1|198483.1|2
1725393820000|2024-09-03 20:03:40|198531.6|198481.6|198503.2|198453.2|198535.4|198485.4|198503.2|198453.2|5
1725393830000|2024-09-03 20:03:50|198501.7|198451.7|198500.1|198450.1|198502.5|198452.5|198500.1|198450.1|5
1725393840000|2024-09-03 20:04:00|198502.8|198452.8|198505.3|198455.3|198505.3|198455.3|198500.8|198450.8|7
1725393850000|2024-09-03 20:04:10|198502.5|198452.5|198576.7|198526.7|198578|198528|198502.5|198452.5|14
1725393860000|2024-09-03 20:04:20|198575.3|198525.3|198533|198483|198578.5|198528.5|198533|198483|32
1725393870000|2024-09-03 20:04:30|198533.6|198483.6|198539.2|198489.2|198576.3|198489.2|198530.9|198448.5|37
1725393880000|2024-09-03 20:04:40|198539.7|198489.7|198542.9|198492.9|198542.9|198492.9|198535.6|198485.6|36
1725393890000|2024-09-03 20:04:50|198539.3|198489.3|198575.1|198450.1|198575.1|198492.9|198535.3|198450.1|39
1725393900000|2024-09-03 20:05:00|198576.9|198451.9|198575.2|198450.2|198584.8|198459.8|198573.4|198448.4|35
1725393910000|2024-09-03 20:05:10|198575|198450|198572.6|198447.6|198576.4|198451.4|198572.1|198447.1|37
1725393920000|2024-09-03 20:05:20|198573|198448|198560.5|198435.5|198580.4|198455.4|198558.3|198433.3|21
1725393930000|2024-09-03 20:05:30|198557.4|198432.4|198563.5|198438.5|198563.5|198438.5|198557.4|198432.4|12
1725393940000|2024-09-03 20:05:40|198563.6|198438.6|198563.6|198438.6|198563.7|198438.7|198563.5|198438.5|5
1725393950000|2024-09-03 20:05:50|198563.7|198438.7|198527.9|198477.9|198564.9|198477.9|198527.9|198435.1|7
1725393960000|2024-09-03 20:06:00|198524.5|198474.5|198527.3|198477.3|198527.6|198477.6|198524.4|198474.4|7
1725393970000|2024-09-03 20:06:10|198527.2|198477.2|198547.4|198497.4|198562.9|198512.9|198523.9|198473.9|13
1725393980000|2024-09-03 20:06:20|198546.6|198496.6|198548.2|198498.2|198549.1|198499.1|198546.6|198496.6|12
1725393990000|2024-09-03 20:06:30|198541.2|198491.2|198527.2|198477.2|198541.2|198491.2|198525.5|198475.5|10
1725394000000|2024-09-03 20:06:40|198527.6|198477.6|198530.9|198480.9|198530.9|198480.9|198527.6|198477.6|3
1725394010000|2024-09-03 20:06:50|198531.8|198481.8|198531.8|198481.8|198531.8|198481.8|198531.8|198481.8|1
1725394020000|2024-09-03 20:07:00|198564.8|198439.8|198567|198442|198568|198443|198563.8|198438.8|4
1725394030000|2024-09-03 20:07:10|198572|198447|198549.5|198424.5|198572|198447|198539.7|198414.7|13
1725394040000|2024-09-03 20:07:20|198545.6|198420.6|198542.6|198492.6|198546|198493.1|198537.1|198420.5|6
1725394050000|2024-09-03 20:07:30|198543.9|198493.9|198538.3|198488.3|198543.9|198493.9|198537.2|198487.2|22
1725394060000|2024-09-03 20:07:40|198536.7|198486.7|198570.2|198445.2|198573.1|198487.8|198534|198444.8|24
1725394070000|2024-09-03 20:07:50|198570|198445|198568.7|198443.7|198570.4|198445.4|198567.7|198442.7|8
1725394080000|2024-09-03 20:08:00|198568|198443|198567.8|198442.8|198569.5|198444.5|198567.5|198442.5|6
1725394090000|2024-09-03 20:08:10|198566.9|198441.9|198530|198405|198566.9|198441.9|198529.4|198404.4|26
1725394100000|2024-09-03 20:08:20|198528.8|198403.8|198530|198405|198530|198405|198528.7|198403.7|4
1725394110000|2024-09-03 20:08:30|198529.5|198404.5|198488.1|198438.1|198529.5|198438.1|198488.1|198393.5|7
1725394120000|2024-09-03 20:08:40|198488.5|198438.5|198489.3|198439.3|198489.3|198439.3|198485.5|198435.5|8
1725394130000|2024-09-03 20:08:50|198486.1|198436.1|198487.7|198437.7|198489.3|198439.3|198485.2|198435.2|8
1725394150000|2024-09-03 20:09:10|198484.4|198434.4|198487.3|198437.3|198487.5|198437.5|198483.4|198433.4|4
1725394160000|2024-09-03 20:09:20|198487.8|198437.8|198484.3|198434.3|198487.8|198437.8|198484.3|198434.3|2
1725394170000|2024-09-03 20:09:30|198480.3|198430.3|198485.1|198435.1|198485.1|198435.1|198479.3|198429.3|10
1725394180000|2024-09-03 20:09:40|198480.2|198430.2|198485.7|198435.7|198485.7|198435.7|198480.2|198430.2|11
1725394190000|2024-09-03 20:09:50|198481.2|198431.2|198484.5|198434.5|198485.7|198435.7|198479.7|198429.7|10
1725394200000|2024-09-03 20:10:00|198485|198435|198489.7|198439.7|198491.5|198441.5|198485|198435|6
1725394210000|2024-09-03 20:10:10|198490.7|198440.7|198489.7|198439.7|198490.7|198440.7|198489.7|198439.7|2
1725394230000|2024-09-03 20:10:30|198487.7|198437.7|198489.4|198439.4|198489.4|198439.4|198487.7|198437.7|2
1725394240000|2024-09-03 20:10:40|198488.8|198438.8|198488.7|198438.7|198490.1|198440.1|198487.4|198437.4|4
1725394250000|2024-09-03 20:10:50|198490.7|198440.7|198492.4|198442.4|198492.4|198442.4|198489|198439|4
1725394270000|2024-09-03 20:11:10|198493.3|198443.3|198497.6|198447.6|198501.9|198451.9|198489.8|198439.8|19
1725394280000|2024-09-03 20:11:20|198497.5|198447.5|198498.4|198448.4|198503.1|198453.1|198495.5|198445.5|20
1725394290000|2024-09-03 20:11:30|198499.4|198449.4|198497.1|198447.1|198500.6|198450.6|198495.3|198445.3|34
1725394300000|2024-09-03 20:11:40|198497.3|198447.3|198496.6|198446.6|198498.3|198448.3|198495.7|198445.7|9
1725394310000|2024-09-03 20:11:50|198497.6|198447.6|198497.8|198447.8|198500.1|198450.1|198496|198446|14
1725394320000|2024-09-03 20:12:00|198496|198446|198497.8|198447.8|198497.8|198447.8|198496|198446|4
1725394330000|2024-09-03 20:12:10|198496.9|198446.9|198487.7|198362.7|198498.3|198448.3|198451.8|198362.7|11
1725394340000|2024-09-03 20:12:20|198489.1|198364.1|198446.9|198396.9|198489.1|198396.9|198437.4|198362.6|7
1725394350000|2024-09-03 20:12:30|198447.6|198397.6|198450.5|198400.5|198450.5|198400.5|198447.6|198397.6|3
1725394360000|2024-09-03 20:12:40|198448.2|198398.2|198419.6|198369.6|198448.2|198398.2|198419.6|198369.6|10
1725394370000|2024-09-03 20:12:50|198419|198369|198418.1|198368.1|198419|198369|198417.4|198367.4|4
1725394380000|2024-09-03 20:13:00|198419.9|198369.9|198423|198373|198425.2|198375.2|198419.9|198369.9|5
1725394390000|2024-09-03 20:13:10|198423.6|198373.6|198424.3|198374.3|198430.4|198380.4|198423.6|198373.6|3
1725394400000|2024-09-03 20:13:20|198424.4|198374.4|198424.4|198374.4|198424.4|198374.4|198424.4|198374.4|1
1725394410000|2024-09-03 20:13:30|198426.9|198376.9|198426.9|198376.9|198426.9|198376.9|198426.9|198376.9|1
1725394430000|2024-09-03 20:13:50|198429.7|198379.7|198424.9|198374.9|198429.7|198379.7|198424.9|198374.9|2
1725394460000|2024-09-03 20:14:20|198429.7|198379.7|198429.7|198379.7|198429.7|198379.7|198429.7|198379.7|1
1725394470000|2024-09-03 20:14:30|198423.1|198373.1|198423.1|198373.1|198423.1|198373.1|198423.1|198373.1|1
1725394480000|2024-09-03 20:14:40|198425.1|198375.1|198420.9|198370.9|198427.4|198377.4|198420.9|198370.9|5
1725394490000|2024-09-03 20:14:50|198420.8|198370.8|198412.6|198362.6|198420.8|198370.8|198412.6|198362.6|5
1725394500000|2024-09-03 20:15:00|198413.4|198363.4|198405.5|198355.5|198413.4|198363.4|198404.9|198354.9|7
1725394510000|2024-09-03 20:15:10|198406.2|198356.2|198501.4|198451.4|198501.4|198451.4|198406.2|198356.2|13
1725394520000|2024-09-03 20:15:20|198499|198449|198493.9|198443.9|198499|198449|198491.4|198441.4|24
1725394530000|2024-09-03 20:15:30|198494.8|198444.8|198490.5|198365.5|198517.2|198445.2|198479.6|198364.7|25
1725394540000|2024-09-03 20:15:40|198491.8|198366.8|198495|198370|198498.9|198373.9|198490|198365|35
1725394550000|2024-09-03 20:15:50|198493.2|198368.2|198417.2|198367.2|198496.1|198372.1|198417.2|198346.2|20
1725394560000|2024-09-03 20:16:00|198417.3|198367.3|198417.2|198367.2|198417.3|198367.3|198417.1|198367.1|4
1725394570000|2024-09-03 20:16:10|198417.4|198367.4|198445.7|198320.7|198455.7|198368.4|198417.4|198320.1|16
1725394580000|2024-09-03 20:16:20|198446.4|198321.4|198426.3|198301.3|198457.6|198332.6|198423.1|198298.1|17
1725394590000|2024-09-03 20:16:30|198422.7|198297.7|198428.4|198303.4|198428.4|198303.4|198404.8|198279.8|18
1725394600000|2024-09-03 20:16:40|198428.5|198303.5|198428.2|198303.2|198428.5|198303.5|198427.9|198302.9|4
1725394620000|2024-09-03 20:17:00|198427.3|198302.3|198392.7|198267.7|198427.3|198302.3|198392|198267|7
1725394630000|2024-09-03 20:17:10|198393.9|198268.9|198395.6|198270.6|198398.5|198311.7|198361.7|198268.9|9
1725394640000|2024-09-03 20:17:20|198390.6|198265.6|198390.4|198265.4|198391.3|198266.3|198390.4|198265.4|3
1725394650000|2024-09-03 20:17:30|198390.6|198265.6|198390.6|198265.6|198390.6|198265.6|198390.5|198265.5|3
1725394660000|2024-09-03 20:17:40|198375.7|198250.7|198386.9|198261.9|198387.3|198262.3|198375.7|198250.7|3
1725394670000|2024-09-03 20:17:50|198389.8|198264.8|198408.9|198283.9|198409.4|198284.4|198389.8|198264.8|12
1725394680000|2024-09-03 20:18:00|198408.5|198283.5|198407.6|198282.6|198411.5|198286.5|198406.4|198281.4|22
1725394690000|2024-09-03 20:18:10|198406.9|198281.9|198407.1|198282.1|198407.3|198282.3|198406.9|198281.9|3
1725394700000|2024-09-03 20:18:20|198406.9|198281.9|198406.9|198281.9|198406.9|198281.9|198406.9|198281.9|1
1725394710000|2024-09-03 20:18:30|198404.6|198279.6|198406.8|198281.8|198406.8|198281.8|198404.6|198279.6|3
1725394720000|2024-09-03 20:18:40|198406.4|198281.4|198385.7|198260.7|198406.4|198281.4|198374.5|198249.5|11
1725394730000|2024-09-03 20:18:50|198386.5|198261.5|198397.2|198272.2|198397.2|198272.2|198385.6|198260.6|8
1725394740000|2024-09-03 20:19:00|198401.8|198276.8|198401.8|198276.8|198402.8|198277.8|198401.8|198276.8|5
1725394750000|2024-09-03 20:19:10|198401.1|198276.1|198380.6|198255.6|198401.1|198276.1|198377|198252|18
1725394760000|2024-09-03 20:19:20|198381|198256|198378.1|198253.1|198381.7|198256.7|198373.7|198248.7|30
1725394770000|2024-09-03 20:19:30|198377.4|198252.4|198396.2|198271.2|198396.2|198271.2|198377.4|198252.4|9
1725394780000|2024-09-03 20:19:40|198396.3|198271.3|198396.5|198271.5|198396.5|198271.5|198396.3|198271.3|2
1725394800000|2024-09-03 20:20:00|198394.7|198269.7|198378.3|198253.3|198394.7|198269.7|198378.3|198253.3|10
1725394810000|2024-09-03 20:20:10|198379.4|198254.4|198389|198264|198389.4|198264.4|198378|198253|15
1725394820000|2024-09-03 20:20:20|198388.5|198263.5|198385.3|198260.3|198388.5|198263.5|198385.3|198260.3|2
1725394830000|2024-09-03 20:20:30|198386.4|198261.4|198385.9|198260.9|198386.4|198261.4|198384.3|198259.3|21
1725394840000|2024-09-03 20:20:40|198387.3|198262.3|198388.3|198263.3|198388.8|198263.8|198385.7|198260.7|9
1725394850000|2024-09-03 20:20:50|198388.2|198263.2|198386.5|198261.5|198388.2|198263.2|198385.4|198260.4|10
1725394860000|2024-09-03 20:21:00|198386.3|198261.3|198385.5|198260.5|198386.4|198261.4|198384.7|198259.7|12
1725394870000|2024-09-03 20:21:10|198390.5|198265.5|198385.3|198260.3|198391.3|198266.3|198385|198260|11
1725394880000|2024-09-03 20:21:20|198384.6|198259.6|198361.6|198236.6|198385.3|198260.3|198342.8|198217.8|9
1725394890000|2024-09-03 20:21:30|198364.4|198239.4|198356.2|198231.2|198364.4|198239.4|198356.2|198231.2|3
1725394900000|2024-09-03 20:21:40|198356.4|198231.4|198356.4|198231.4|198356.4|198231.4|198356.4|198231.4|1
1725394910000|2024-09-03 20:21:50|198356.3|198231.3|198339|198214|198356.3|198231.3|198339|198214|2
1725394930000|2024-09-03 20:22:10|198339.3|198214.3|198353.3|198228.3|198353.3|198228.3|198339.3|198214.3|2
1725394950000|2024-09-03 20:22:30|198353.4|198228.4|198353.4|198228.4|198353.4|198228.4|198353.4|198228.4|1
1725394970000|2024-09-03 20:22:50|198339.4|198214.4|198354.8|198229.8|198354.8|198229.8|198339.4|198214.4|3
1725394980000|2024-09-03 20:23:00|198354.2|198229.2|198354.2|198229.2|198354.2|198229.2|198354.2|198229.2|1
1725394990000|2024-09-03 20:23:10|198354.3|198229.3|198435.5|198310.5|198435.5|198310.5|198353.9|198228.9|5
1725395000000|2024-09-03 20:23:20|198434|198309|198451|198326|198453|198328|198434|198309|11
1725395010000|2024-09-03 20:23:30|198449.6|198324.6|198444.6|198319.6|198450.1|198325.1|198444.6|198319.6|5
1725395020000|2024-09-03 20:23:40|198442.5|198317.5|198447.7|198322.7|198447.7|198322.7|198442.5|198317.5|2
1725395040000|2024-09-03 20:24:00|198447.8|198322.8|198449.9|198324.9|198449.9|198324.9|198447.8|198322.8|3
1725395050000|2024-09-03 20:24:10|198450.9|198325.9|198445.4|198320.4|198450.9|198325.9|198445.4|198320.4|7
1725395060000|2024-09-03 20:24:20|198444.8|198319.8|198444.8|198319.8|198444.8|198319.8|198444.8|198319.8|1
1725395070000|2024-09-03 20:24:30|198441.2|198316.2|198439.5|198314.5|198441.2|198316.2|198439.5|198314.5|2
1725395080000|2024-09-03 20:24:40|198437.8|198312.8|198437|198312|198439.1|198314.1|198434.8|198309.8|9
1725395090000|2024-09-03 20:24:50|198438|198313|198435|198310|198438|198313|198434.1|198309.1|6
1725395100000|2024-09-03 20:25:00|198435.1|198310.1|198435.1|198310.1|198435.1|198310.1|198435.1|198310.1|1
1725395110000|2024-09-03 20:25:10|198435|198310|198435|198310|198435|198310|198435|198310|1
1725395120000|2024-09-03 20:25:20|198430.3|198305.3|198430|198305|198430.3|198305.3|198430|198305|2
1725395130000|2024-09-03 20:25:30|198393.6|198343.6|198393.6|198343.6|198393.6|198343.6|198393.6|198343.6|1
1725395140000|2024-09-03 20:25:40|198391.2|198341.2|198402.5|198352.5|198405.1|198355.1|198391.2|198341.2|10
1725395150000|2024-09-03 20:25:50|198404.1|198354.1|198404.1|198354.1|198404.1|198354.1|198402.5|198352.5|3
1725395160000|2024-09-03 20:26:00|198402.5|198352.5|198400.6|198350.6|198404.1|198354.1|198400.2|198350.2|7
1725395170000|2024-09-03 20:26:10|198401.8|198351.8|198403.2|198353.2|198403.2|198353.2|198401.8|198351.8|2
1725395180000|2024-09-03 20:26:20|198448.5|198323.5|198448.5|198323.5|198448.5|198323.5|198448.5|198323.5|1
1725395190000|2024-09-03 20:26:30|198461.6|198336.6|198461.6|198336.6|198461.6|198336.6|198461.6|198336.6|1
1725395200000|2024-09-03 20:26:40|198461.2|198336.2|198448.9|198323.9|198461.2|198336.2|198448.9|198323.9|2
1725395210000|2024-09-03 20:26:50|198452.2|198327.2|198439.5|198314.5|198452.2|198327.2|198439.5|198314.5|5
1725395220000|2024-09-03 20:27:00|198441.3|198316.3|198440.6|198315.6|198441.3|198316.3|198440.6|198315.6|3
1725395230000|2024-09-03 20:27:10|198437.2|198312.2|198436.5|198311.5|198437.2|198312.2|198436.3|198311.3|4
1725395240000|2024-09-03 20:27:20|198437.2|198312.2|198436.6|198311.6|198437.2|198312.2|198436.5|198311.5|8
1725395250000|2024-09-03 20:27:30|198437.1|198312.1|198400.7|198350.7|198438|198350.7|198400.7|198312.1|3
1725395260000|2024-09-03 20:27:40|198385.6|198335.6|198371|198321|198385.6|198335.6|198363.9|198313.9|8
1725395270000|2024-09-03 20:27:50|198370.6|198320.6|198370.5|198320.5|198370.6|198320.6|198370.5|198320.5|2
1725395280000|2024-09-03 20:28:00|198369.4|198319.4|198394.6|198344.6|198396.2|198346.2|198369.2|198319.2|7
1725395290000|2024-09-03 20:28:10|198397.6|198347.6|198399.2|198349.2|198399.2|198349.2|198395.2|198345.2|4
1725395300000|2024-09-03 20:28:20|198400|198350|198400|198350|198400|198350|198400|198350|1
1725395310000|2024-09-03 20:28:30|198402|198352|198417.8|198367.8|198418.5|198368.5|198402|198352|15
1725395320000|2024-09-03 20:28:40|198415.9|198365.9|198375.4|198325.4|198428.1|198378.1|198359.1|198309.1|15
1725395330000|2024-09-03 20:28:50|198376.1|198326.1|198370.8|198320.8|198377.4|198327.4|198369.7|198319.7|8
1725395340000|2024-09-03 20:29:00|198372|198322|198370.1|198320.1|198372|198322|198370.1|198320.1|5
1725395350000|2024-09-03 20:29:10|198370.4|198320.4|198370.4|198320.4|198370.4|198320.4|198370.4|198320.4|1
1725395360000|2024-09-03 20:29:20|198370.9|198320.9|198370.9|198320.9|198370.9|198320.9|198370.9|198320.9|1
1725395370000|2024-09-03 20:29:30|198369.7|198319.7|198369.7|198319.7|198369.7|198319.7|198369.7|198319.7|1
1725395380000|2024-09-03 20:29:40|198369.9|198319.9|198369.9|198319.9|198369.9|198319.9|198369.9|198319.9|1
1725395390000|2024-09-03 20:29:50|198365.4|198315.4|198367|198317|198367|198317|198365.4|198315.4|2
1725395400000|2024-09-03 20:30:00|198366|198316|198366.7|198316.7|198366.7|198316.7|198359.4|198309.4|5
1725395410000|2024-09-03 20:30:10|198367.9|198317.9|198361.6|198311.6|198368.6|198318.6|198361.6|198311.6|11
1725395420000|2024-09-03 20:30:20|198359.6|198309.6|198357.4|198307.4|198359.6|198309.6|198354.1|198304.1|3
1725395430000|2024-09-03 20:30:30|198353.9|198303.9|198357.4|198307.4|198357.4|198307.4|198353.9|198303.9|2
1725395450000|2024-09-03 20:30:50|198390.7|198265.7|198383.4|198258.4|198390.7|198265.7|198383.4|198258.4|2
1725395460000|2024-09-03 20:31:00|198382.6|198257.6|198376|198251|198382.6|198257.6|198373.6|198248.6|11
1725395470000|2024-09-03 20:31:10|198377.3|198252.3|198366|198241|198378.2|198253.2|198362|198237|15
1725395480000|2024-09-03 20:31:20|198367.2|198242.2|198334|198284|198367.2|198284|198334|198242.2|2
1725395490000|2024-09-03 20:31:30|198334.4|198284.4|198335.6|198285.6|198336.7|198286.7|198334.4|198284.4|5
1725395500000|2024-09-03 20:31:40|198336.4|198286.4|198336.4|198286.4|198336.4|198286.4|198336.4|198286.4|1
1725395510000|2024-09-03 20:31:50|198337.6|198287.6|198336.6|198286.6|198337.6|198287.6|198336.6|198286.6|3
1725395540000|2024-09-03 20:32:20|198329.6|198279.6|198327.5|198277.5|198329.6|198279.6|198327.5|198277.5|2
1725395550000|2024-09-03 20:32:30|198330.6|198280.6|198330.6|198280.6|198330.6|198280.6|198330.6|198280.6|1
1725395560000|2024-09-03 20:32:40|198328.5|198278.5|198319|198194|198330.5|198280.5|198278|198193.5|6
1725395570000|2024-09-03 20:32:50|198315.4|198190.4|198336.2|198211.2|198341.9|198216.9|198315.4|198190.4|8
1725395580000|2024-09-03 20:33:00|198335.3|198210.3|198329.5|198204.5|198336.6|198211.6|198329.5|198204.5|28
1725395590000|2024-09-03 20:33:10|198330.7|198205.7|198267.1|198142.1|198330.7|198205.7|198264.6|198139.6|21
1725395600000|2024-09-03 20:33:20|198268.7|198143.7|198272.8|198147.8|198290.2|198165.2|198267.4|198142.4|11
1725395610000|2024-09-03 20:33:30|198272.1|198147.1|198214.8|198089.8|198303.9|198178.9|198213.9|198088.9|21
1725395620000|2024-09-03 20:33:40|198214.7|198089.7|198211.2|198086.2|198214.7|198089.7|198205.7|198080.7|24
1725395630000|2024-09-03 20:33:50|198213.3|198088.3|198225.3|198100.3|198227.3|198102.3|198210.5|198085.5|28
1725395640000|2024-09-03 20:34:00|198225.6|198100.6|198214|198089|198229|198104|198213.8|198088.8|23
1725395650000|2024-09-03 20:34:10|198213.6|198088.6|198211.6|198086.6|198215.4|198090.4|198211.3|198086.3|26
1725395660000|2024-09-03 20:34:20|198214.9|198089.9|198180.5|198055.5|198214.9|198089.9|198179.9|198054.9|25
1725395670000|2024-09-03 20:34:30|198182|198057|198141.1|198016.1|198183|198058|198129.4|198004.4|22
1725395680000|2024-09-03 20:34:40|198139.6|198014.6|198134.2|198009.2|198141.5|198016.5|198133.8|198008.8|35
1725395690000|2024-09-03 20:34:50|198135.2|198010.2|198172.5|198047.5|198175.5|198050.5|198133.9|198008.9|14
1725395700000|2024-09-03 20:35:00|198173.3|198048.3|198180.1|198055.1|198181.6|198056.6|198171.4|198046.4|5
1725395710000|2024-09-03 20:35:10|198181.3|198056.3|198182.5|198057.5|198182.5|198057.5|198181.3|198056.3|2
1725395720000|2024-09-03 20:35:20|198184.9|198059.9|198183.6|198058.6|198185.3|198060.3|198176.2|198051.2|16
1725395730000|2024-09-03 20:35:30|198183.9|198058.9|198125.1|198000.1|198184.5|198059.5|198097.5|197972.5|17
1725395740000|2024-09-03 20:35:40|198125.4|198000.4|198115.2|197990.2|198125.4|198000.4|198115.2|197990.2|7
1725395750000|2024-09-03 20:35:50|198116|197991|198173.4|198048.4|198173.4|198048.4|198116|197991|8
1725395760000|2024-09-03 20:36:00|198173.5|198048.5|198174.3|198049.3|198174.3|198049.3|198173.2|198048.2|5
1725395770000|2024-09-03 20:36:10|198175.3|198050.3|198178.1|198053.1|198179.7|198054.7|198175.3|198050.3|7
1725395780000|2024-09-03 20:36:20|198177|198052|198181.2|198056.2|198181.2|198056.2|198176.9|198051.9|14
1725395790000|2024-09-03 20:36:30|198180.8|198055.8|198180.9|198055.9|198180.9|198055.9|198177.2|198052.2|9
1725395800000|2024-09-03 20:36:40|198182|198057|198182.4|198057.4|198182.6|198057.6|198179.1|198054.1|8
1725395810000|2024-09-03 20:36:50|198181.6|198056.6|198180.8|198055.8|198183.2|198058.2|198179|198054|16
1725395820000|2024-09-03 20:37:00|198179.5|198054.5|198181.1|198056.1|198182.7|198057.7|198178.8|198053.8|6
1725395830000|2024-09-03 20:37:10|198180.4|198055.4|198180.4|198055.4|198180.4|198055.4|198180.4|198055.4|1
1725395840000|2024-09-03 20:37:20|198180.8|198055.8|198128.8|198003.8|198185.1|198060.1|198128.7|198003.7|13
1725395850000|2024-09-03 20:37:30|198128.5|198003.5|198064.2|197939.2|198133.6|198008.6|198063.1|197938.1|28
1725395860000|2024-09-03 20:37:40|198065.4|197940.4|198037.9|197912.9|198110|197985|198037.9|197912.9|11
1725395870000|2024-09-03 20:37:50|198028|197903|198088.5|197963.5|198091.2|197966.2|198020.4|197895.4|19
1725395880000|2024-09-03 20:38:00|198089.6|197964.6|198051.1|197926.1|198091|197966|198043.2|197918.2|11
1725395890000|2024-09-03 20:38:10|198051.2|197926.2|198066.6|197941.6|198072.1|197947.1|198050.7|197925.7|12
1725395900000|2024-09-03 20:38:20|198066.8|197941.8|198083.1|197958.1|198083.1|197958.1|198066.8|197941.8|3
1725395910000|2024-09-03 20:38:30|198082.5|197957.5|198071.3|197946.3|198084.1|197959.1|198070.8|197945.8|8
1725395920000|2024-09-03 20:38:40|198071.5|197946.5|198071.6|197946.6|198071.6|197946.6|198071.5|197946.5|2
1725395930000|2024-09-03 20:38:50|198073.6|197948.6|198100.2|197975.2|198101.5|197976.5|198073.6|197948.6|23
1725395940000|2024-09-03 20:39:00|198098.8|197973.8|198100.8|197975.8|198100.8|197975.8|198098.8|197973.8|4
1725395950000|2024-09-03 20:39:10|198100.3|197975.3|198132.1|198007.1|198134.1|198009.1|198100.3|197975.3|13
1725395960000|2024-09-03 20:39:20|198135.5|198010.5|198131.9|198006.9|198135.5|198010.5|198131.6|198006.6|31
1725395970000|2024-09-03 20:39:30|198132.2|198007.2|198130.4|198005.4|198135.8|198010.8|198127.5|198002.5|33
1725395980000|2024-09-03 20:39:40|198132|198007|198166.6|198041.6|198167.9|198042.9|198130.2|198005.2|28
1725395990000|2024-09-03 20:39:50|198168.6|198043.6|198164.5|198039.5|198169.4|198044.4|198164.2|198039.2|19
1725396000000|2024-09-03 20:40:00|198164.2|198039.2|198164.2|198039.2|198164.2|198039.2|198164.2|198039.2|1
1725396010000|2024-09-03 20:40:10|198164.9|198039.9|198164.4|198039.4|198164.9|198039.9|198164.4|198039.4|2
1725396020000|2024-09-03 20:40:20|198161|198036|198119.9|197994.9|198161|198036|198089|197964|12
1725396030000|2024-09-03 20:40:30|198121.7|197996.7|198145.3|198020.3|198145.3|198020.3|198119.4|197994.4|28
1725396040000|2024-09-03 20:40:40|198171.8|198046.8|198134.9|198009.9|198173.6|198048.6|198134.9|198009.9|12
1725396050000|2024-09-03 20:40:50|198137.6|198012.6|198173.8|198048.8|198205|198080|198137.6|198012.6|18
1725396060000|2024-09-03 20:41:00|198172.4|198047.4|198140.9|198015.9|198174|198049|198140.9|198015.9|11
1725396070000|2024-09-03 20:41:10|198139.6|198014.6|198141.2|198016.2|198141.2|198016.2|198139.6|198014.6|7
1725396080000|2024-09-03 20:41:20|198141.4|198016.4|198141.4|198016.4|198141.4|198016.4|198141.4|198016.4|1
1725396090000|2024-09-03 20:41:30|198139.3|198014.3|198113.6|197988.6|198139.3|198014.3|198113.6|197988.6|9
1725396100000|2024-09-03 20:41:40|198113|197988|198068|197943|198113|197988|198064.8|197939.8|10
1725396110000|2024-09-03 20:41:50|198068.9|197943.9|198088.8|197963.8|198090.2|197965.2|198066.7|197941.7|15
1725396120000|2024-09-03 20:42:00|198087.5|197962.5|198125.2|198000.2|198125.2|198000.2|198087.3|197962.3|19
1725396130000|2024-09-03 20:42:10|198125.9|198000.9|198128.4|198003.4|198129.1|198004.1|198125.9|198000.9|15
1725396140000|2024-09-03 20:42:20|198128.2|198003.2|198152.1|198027.1|198157.8|198032.8|198127.1|198002.1|17
1725396150000|2024-09-03 20:42:30|198151|198026|198150.6|198025.6|198151.9|198026.9|198149.5|198024.5|11
1725396160000|2024-09-03 20:42:40|198127.7|198002.7|198075.1|197950.1|198130.4|198005.4|198073.3|197948.3|16
1725396170000|2024-09-03 20:42:50|198080.6|197955.6|198052.6|197927.6|198081.6|197956.6|198052.3|197927.3|7
1725396180000|2024-09-03 20:43:00|198055|197930|198149.5|198024.5|198149.5|198024.5|198055|197930|10
1725396190000|2024-09-03 20:43:10|198150.1|198025.1|198138.4|198013.4|198153.9|198028.9|198134.8|198009.8|10
1725396200000|2024-09-03 20:43:20|198138.6|198013.6|198081.3|197956.3|198143.7|198018.7|198081.3|197956.3|17
1725396210000|2024-09-03 20:43:30|198080.2|197955.2|198085.5|197960.5|198086.3|197961.3|198079.8|197954.8|5
1725396220000|2024-09-03 20:43:40|198070.4|197945.4|198064.3|197939.3|198070.4|197945.4|198062.8|197937.8|10
1725396230000|2024-09-03 20:43:50|198064|197939|198064|197939|198064|197939|198064|197939|1
1725396240000|2024-09-03 20:44:00|198062.9|197937.9|198044.1|197919.1|198078.7|197953.7|198044.1|197919.1|10
1725396250000|2024-09-03 20:44:10|198045.1|197920.1|198047.6|197922.6|198050.5|197925.5|198045.1|197920.1|5
1725396260000|2024-09-03 20:44:20|198047.3|197922.3|198043.2|197918.2|198050|197925|198039.6|197914.6|16
1725396270000|2024-09-03 20:44:30|198044|197919|198095.4|197970.4|198097|197972|198044|197919|9
1725396280000|2024-09-03 20:44:40|198095.1|197970.1|198097.3|197972.3|198097.3|197972.3|198095.1|197970.1|4
1725396290000|2024-09-03 20:44:50|198097.5|197972.5|198080.7|197955.7|198098.9|197973.9|198077.7|197952.7|5
1725396300000|2024-09-03 20:45:00|198079|197954|198101.7|197976.7|198112.5|197987.5|198065.5|197940.5|20
1725396310000|2024-09-03 20:45:10|198099|197974|198130|198005|198130.2|198005.2|198097.5|197972.5|13
1725396320000|2024-09-03 20:45:20|198129.5|198004.5|198103|197978|198129.5|198004.5|198101.6|197976.6|7
1725396330000|2024-09-03 20:45:30|198103.1|197978.1|198083.9|197958.9|198106.8|197981.8|198083.9|197958.9|20
1725396340000|2024-09-03 20:45:40|198083.7|197958.7|198084.5|197959.5|198084.5|197959.5|198083.7|197958.7|3
1725396350000|2024-09-03 20:45:50|198082.2|197957.2|198082.6|197957.6|198082.6|197957.6|198079.1|197954.1|5
1725396360000|2024-09-03 20:46:00|198084|197959|198093.3|197968.3|198101.6|197976.6|198084|197959|11
1725396370000|2024-09-03 20:46:10|198101.9|197976.9|198111.3|197986.3|198115.8|197990.8|198101.9|197976.9|23
1725396380000|2024-09-03 20:46:20|198110.8|197985.8|198110.9|197985.9|198112|197987|198110.4|197985.4|5
1725396390000|2024-09-03 20:46:30|198114.3|197989.3|198110.8|197985.8|198114.3|197989.3|198110.8|197985.8|4
1725396400000|2024-09-03 20:46:40|198110.6|197985.6|198113.5|197988.5|198113.6|197988.6|198108.8|197983.8|5
1725396410000|2024-09-03 20:46:50|198110.8|197985.8|198111|197986|198111|197986|198110.8|197985.8|2
1725396420000|2024-09-03 20:47:00|198110.1|197985.1|198129.6|198004.6|198129.6|198004.6|198110.1|197985.1|6
1725396440000|2024-09-03 20:47:20|198129.8|198004.8|198129.8|198004.8|198129.8|198004.8|198129.8|198004.8|1
1725396450000|2024-09-03 20:47:30|198128.4|198003.4|198123.9|197998.9|198130.1|198005.1|198123.9|197998.9|8
1725396460000|2024-09-03 20:47:40|198123.6|197998.6|198123.6|197998.6|198123.6|197998.6|198123.6|197998.6|1
1725396470000|2024-09-03 20:47:50|198122.2|197997.2|198124.3|197999.3|198124.3|197999.3|198122.2|197997.2|2
1725396490000|2024-09-03 20:48:10|198124.6|197999.6|198124.6|197999.6|198124.6|197999.6|198124.6|197999.6|1
1725396500000|2024-09-03 20:48:20|198112.4|197987.4|198112.4|197987.4|198112.4|197987.4|198112.4|197987.4|1
1725396510000|2024-09-03 20:48:30|198118.4|197993.4|198117.4|197992.4|198118.4|197993.4|198117|197992|3
1725396520000|2024-09-03 20:48:40|198118.5|197993.5|198118.5|197993.5|198118.5|197993.5|198118.3|197993.3|3
1725396530000|2024-09-03 20:48:50|198118.1|197993.1|198116.9|197991.9|198118.1|197993.1|198114|197989|4
1725396540000|2024-09-03 20:49:00|198115.3|197990.3|198160.3|198035.3|198161.8|198036.8|198115.3|197990.3|14
1725396550000|2024-09-03 20:49:10|198157|198032|198154|198029|198161|198036|198148.3|198023.3|16
1725396560000|2024-09-03 20:49:20|198096.7|197971.7|198080.8|197955.8|198096.8|197971.8|198077.7|197952.7|11
1725396570000|2024-09-03 20:49:30|198078.9|197953.9|198077.3|197952.3|198081|197956|198077.3|197952.3|5
1725396580000|2024-09-03 20:49:40|198078.8|197953.8|198091.2|197966.2|198091.2|197966.2|198078.8|197953.8|4
1725396590000|2024-09-03 20:49:50|198091.6|197966.6|198091.6|197966.6|198091.6|197966.6|198091.6|197966.6|1
1725396600000|2024-09-03 20:50:00|198088.8|197963.8|198091.6|197966.6|198093.2|197968.2|198088.8|197963.8|7
1725396610000|2024-09-03 20:50:10|198093|197968|198145.8|198020.8|198148.6|198023.6|198093|197968|5
1725396620000|2024-09-03 20:50:20|198145.3|198020.3|198137.3|198012.3|198145.3|198020.3|198133.7|198008.7|7
1725396630000|2024-09-03 20:50:30|198133.9|198008.9|198137.2|198012.2|198138|198013|198133.9|198008.9|5
1725396640000|2024-09-03 20:50:40|198134.8|198009.8|198136.3|198011.3|198138|198013|198133.1|198008.1|12
1725396650000|2024-09-03 20:50:50|198130.5|198005.5|198130.5|198005.5|198130.5|198005.5|198130.5|198005.5|1
1725396660000|2024-09-03 20:51:00|198132.5|198007.5|198132.3|198007.3|198132.5|198007.5|198126.6|198001.6|11
1725396670000|2024-09-03 20:51:10|198127.5|198002.5|198137.4|198012.4|198137.9|198012.9|198127.5|198002.5|6
1725396680000|2024-09-03 20:51:20|198138.4|198013.4|198138.6|198013.6|198138.6|198013.6|198134.7|198009.7|8
1725396690000|2024-09-03 20:51:30|198133.6|198008.6|198132.3|198007.3|198133.6|198008.6|198131.2|198006.2|3
1725396700000|2024-09-03 20:51:40|198131.6|198006.6|198128.9|198003.9|198131.6|198006.6|198128.9|198003.9|8
1725396710000|2024-09-03 20:51:50|198130.2|198005.2|198131.2|198006.2|198131.2|198006.2|198128.2|198003.2|9
1725396720000|2024-09-03 20:52:00|198128.8|198003.8|198129.7|198004.7|198130.9|198005.9|198128.8|198003.8|3
1725396730000|2024-09-03 20:52:10|198127.3|198002.3|198140.9|198015.9|198142.5|198017.5|198127.3|198002.3|6
1725396740000|2024-09-03 20:52:20|198141.1|198016.1|198141.1|198016.1|198141.1|198016.1|198141.1|198016.1|1
1725396750000|2024-09-03 20:52:30|198141|198016|198141|198016|198141|198016|198141|198016|1
1725396760000|2024-09-03 20:52:40|198128.8|198003.8|198049.1|197924.1|198128.8|198003.8|198049.1|197924.1|10
1725396780000|2024-09-03 20:53:00|198048.8|197923.8|198048.8|197923.8|198048.8|197923.8|198048.8|197923.8|1
1725396790000|2024-09-03 20:53:10|198047.6|197922.6|198045.5|197920.5|198047.6|197922.6|198045.5|197920.5|2
1725396800000|2024-09-03 20:53:20|198045.6|197920.6|198045.6|197920.6|198045.6|197920.6|198045.6|197920.6|1
1725396810000|2024-09-03 20:53:30|198045.7|197920.7|198063.6|197938.6|198067.3|197942.3|198043.9|197918.9|4
1725396820000|2024-09-03 20:53:40|198064.7|197939.7|198071.7|197946.7|198074.3|197949.3|198064.7|197939.7|8
1725396830000|2024-09-03 20:53:50|198071.4|197946.4|198070.8|197945.8|198071.4|197946.4|198070.8|197945.8|2
1725396840000|2024-09-03 20:54:00|198072.2|197947.2|198091.3|197966.3|198093.5|197968.5|198072.2|197947.2|10
1725396850000|2024-09-03 20:54:10|198092.4|197967.4|198093|197968|198093.4|197968.4|198091|197966|23
1725396860000|2024-09-03 20:54:20|198093.6|197968.6|198093.3|197968.3|198094|197969|198091.1|197966.1|23
1725396870000|2024-09-03 20:54:30|198093.7|197968.7|198086.3|197961.3|198094|197969|198086.3|197961.3|17
1725396880000|2024-09-03 20:54:40|198090.4|197965.4|198090.5|197965.5|198092.1|197967.1|198088|197963|11
1725396890000|2024-09-03 20:54:50|198092.1|197967.1|198090.5|197965.5|198092.2|197967.2|198090.3|197965.3|11
1725396900000|2024-09-03 20:55:00|198087.9|197962.9|198083.8|197958.8|198087.9|197962.9|198083.8|197958.8|2
1725396910000|2024-09-03 20:55:10|198084.9|197959.9|198070.2|197945.2|198084.9|197959.9|198067.7|197942.7|6
1725396920000|2024-09-03 20:55:20|198064.4|197939.4|198028.8|197903.8|198064.4|197939.4|198028.8|197903.8|8
1725396930000|2024-09-03 20:55:30|198032.8|197907.8|198045.4|197920.4|198045.4|197920.4|198032.8|197907.8|2
1725396950000|2024-09-03 20:55:50|198046.6|197921.6|198048.3|197923.3|198048.6|197923.6|198046.6|197921.6|3
1725396960000|2024-09-03 20:56:00|198052.4|197927.4|198057|197932|198059.9|197934.9|198052.4|197927.4|5
1725397000000|2024-09-03 20:56:40|198037.4|197902.9|198066.9|197941.9|198066.9|197941.9|198037.4|197902.9|2
1725397020000|2024-09-03 20:57:00|198070|197945|198077.5|197932.7|198077.5|197945|198066.5|197932.7|3
1725397030000|2024-09-03 20:57:10|198075.2|197930.4|198075.2|197930.4|198077.3|197932.5|198075.2|197930.4|3
1725397040000|2024-09-03 20:57:20|198070.3|197928.9|198070.3|197928.9|198070.3|197928.9|198070.3|197928.9|1
1725397050000|2024-09-03 20:57:30|198064.3|197923.2|197981.7|197847.7|198064.3|197923.2|197981.7|197847.7|4
1725397060000|2024-09-03 20:57:40|197980.1|197846.1|197980.1|197846.1|197980.1|197846.1|197980.1|197846.1|1
1725397070000|2024-09-03 20:57:50|197970.7|197837.8|197967.3|197834.5|197970.7|197837.8|197967.3|197834.5|3
1725397080000|2024-09-03 20:58:00|197969.3|197836.5|197969.8|197842.3|197980.8|197850.5|197966.6|197836.5|11
1725397090000|2024-09-03 20:58:10|197976.8|197847|198055.3|197745.3|198109.6|197847|197976.8|197708.2|9
1725397100000|2024-09-03 20:58:20|198062.8|197752.8|198030.7|197720.7|198078.1|197768.1|198006.4|197696.4|8
1725397110000|2024-09-03 20:58:30|198014.3|197704.3|198105.4|197795.4|198139.5|197829.5|198001.4|197704.3|24
1725397120000|2024-09-03 20:58:40|198095.3|197785.3|198110.1|197800.1|198110.1|197800.1|198095.3|197785.3|3
1725397130000|2024-09-03 20:58:50|198121.3|197811.3|198121.3|197811.3|198121.3|197811.3|198121.3|197811.3|1
1725397140000|2024-09-03 20:59:00|198133.9|197823.9|198136.4|197826.4|198136.4|197826.4|198133.9|197823.9|3
1725397170000|2024-09-03 20:59:30|198142.1|197832.1|198133.3|197823.3|198142.1|197832.1|198119.9|197809.9|6
1725397190000|2024-09-03 20:59:50|198133.9|197823.9|198109.1|197799.1|198133.9|197823.9|198109.1|197799.1|3
1725397200000|2024-09-03 21:00:00|198104.7|197794.7|198105.4|197795.4|198105.4|197795.4|198104.7|197794.7|2
1725397300000|2024-09-03 21:01:40|198105.5|197795.5|198105.5|197795.5|198105.5|197795.5|198105.5|197795.5|1
1725397380000|2024-09-03 21:03:00|198104.2|197794.2|198104.2|197794.2|198104.2|197794.2|198104.2|197794.2|1
1725397440000|2024-09-03 21:04:00|198105.4|197795.4|198105.4|197795.4|198105.4|197795.4|198105.4|197795.4|1
1725397520000|2024-09-03 21:05:20|198106.4|197796.4|198106.4|197796.4|198106.4|197796.4|198106.4|197796.4|1
1725397590000|2024-09-03 21:06:30|198112.7|197802.7|198112.7|197802.7|198112.7|197802.7|198112.7|197802.7|1
1725397630000|2024-09-03 21:07:10|198119.3|197809.3|198119.3|197809.3|198119.3|197809.3|198119.3|197809.3|1
1725397690000|2024-09-03 21:08:10|198118.5|197808.5|198118.5|197808.5|198118.5|197808.5|198118.5|197808.5|1
1725397790000|2024-09-03 21:09:50|198118.4|197808.4|198118.4|197808.4|198118.4|197808.4|198118.4|197808.4|1
1725397850000|2024-09-03 21:10:50|198062.8|197752.8|198062.8|197752.8|198062.8|197752.8|198062.8|197752.8|1
1725397920000|2024-09-03 21:12:00|198100.6|197790.6|198062.8|197752.8|198100.6|197790.6|198062.8|197752.8|2
1725397930000|2024-09-03 21:12:10|198100.6|197790.6|198062.8|197752.8|198100.6|197790.6|198062.8|197752.8|2
1725397960000|2024-09-03 21:12:40|198100.6|197790.6|198062.8|197752.8|198100.6|197790.6|198062.8|197752.8|2
1725397980000|2024-09-03 21:13:00|198100.6|197790.6|198062.8|197752.8|198100.6|197790.6|198062.8|197752.8|2
1725398100000|2024-09-03 21:15:00|198100.6|197790.6|198100.6|197790.6|198100.6|197790.6|198100.6|197790.6|1
1725398110000|2024-09-03 21:15:10|198062.8|197752.8|198062.8|197752.8|198062.8|197752.8|198062.8|197752.8|1
1725398120000|2024-09-03 21:15:20|198100.6|197790.6|198100.6|197790.6|198100.6|197790.6|198100.6|197790.6|1
1725398130000|2024-09-03 21:15:30|198062.8|197752.8|198062.8|197752.8|198062.8|197752.8|198062.8|197752.8|1
1725398140000|2024-09-03 21:15:40|198100.6|197790.6|198100.6|197790.6|198100.6|197790.6|198100.6|197790.6|1
1725398160000|2024-09-03 21:16:00|198062.8|197752.8|198100.6|197790.6|198100.6|197790.6|198062.8|197752.8|4
1725398180000|2024-09-03 21:16:20|198102.5|197792.5|198102.5|197792.5|198102.5|197792.5|198102.5|197792.5|1
1725398240000|2024-09-03 21:17:20|198100.3|197790.3|198100.3|197790.3|198100.3|197790.3|198100.3|197790.3|1
1725398290000|2024-09-03 21:18:10|198100.5|197790.5|198100.5|197790.5|198100.5|197790.5|198100.5|197790.5|1
1725398360000|2024-09-03 21:19:20|198118.2|197808.2|198118.2|197808.2|198118.2|197808.2|198118.2|197808.2|1
1725398390000|2024-09-03 21:19:50|198121.1|197811.1|198121.1|197811.1|198121.1|197811.1|198121.1|197811.1|1
1725398710000|2024-09-03 21:25:10|198094.7|197784.7|198094.7|197784.7|198094.7|197784.7|198094.7|197784.7|1
1725398720000|2024-09-03 21:25:20|198088.2|197778.2|198095.9|197785.9|198095.9|197785.9|198088.2|197778.2|2
1725398730000|2024-09-03 21:25:30|198107.3|197797.3|198116.7|197806.7|198116.7|197806.7|198107.3|197797.3|2
1725398770000|2024-09-03 21:26:10|198118|197808|198118|197808|198118|197808|198118|197808|1
1725398880000|2024-09-03 21:28:00|198120.4|197810.4|198120.4|197810.4|198120.4|197810.4|198120.4|197810.4|1
1725399050000|2024-09-03 21:30:50|198121.8|197811.8|198121.8|197811.8|198121.8|197811.8|198121.8|197811.8|1
1725399210000|2024-09-03 21:33:30|198120.8|197810.8|198120.8|197810.8|198120.8|197810.8|198120.8|197810.8|1
1725399220000|2024-09-03 21:33:40|198121.2|197811.2|198168.8|197858.8|198168.8|197858.8|198121.2|197811.2|2
1725399230000|2024-09-03 21:33:50|198155.9|197845.9|198157.1|197847.1|198157.1|197847.1|198155.9|197845.9|2
1725399240000|2024-09-03 21:34:00|198157.5|197847.5|198157.1|197847.1|198157.5|197847.5|198157.1|197847.1|2
1725399260000|2024-09-03 21:34:20|198127.9|197817.9|198127.9|197817.9|198127.9|197817.9|198127.9|197817.9|1
1725399270000|2024-09-03 21:34:30|198127.7|197817.7|198127.7|197817.7|198127.7|197817.7|198127.7|197817.7|1
1725399290000|2024-09-03 21:34:50|198127.3|197817.3|198127.7|197817.7|198127.7|197817.7|198127.3|197817.3|2
1725399320000|2024-09-03 21:35:20|198120.7|197810.7|198120.7|197810.7|198120.7|197810.7|198120.7|197810.7|1
1725399360000|2024-09-03 21:36:00|198121|197811|198121|197811|198121|197811|198121|197811|1
1725399530000|2024-09-03 21:38:50|198168.8|197858.8|198168.8|197858.8|198168.8|197858.8|198168.8|197858.8|1
1725399670000|2024-09-03 21:41:10|198138.6|197828.6|198138.6|197828.6|198138.6|197828.6|198138.6|197828.6|1
1725399730000|2024-09-03 21:42:10|198168.8|197858.8|198168.8|197858.8|198168.8|197858.8|198168.8|197858.8|1
1725399770000|2024-09-03 21:42:50|198171.3|197861.3|198171.3|197861.3|198171.3|197861.3|198171.3|197861.3|1
1725399820000|2024-09-03 21:43:40|198169.2|197859.2|198169.2|197859.2|198169.2|197859.2|198169.2|197859.2|1
1725400100000|2024-09-03 21:48:20|198172.7|197862.7|198176.2|197866.2|198176.2|197866.2|198172.7|197862.7|2
1725400120000|2024-09-03 21:48:40|198172.7|197862.7|198172.7|197862.7|198172.7|197862.7|198172.7|197862.7|1
1725400140000|2024-09-03 21:49:00|198176.2|197866.2|198176.2|197866.2|198176.2|197866.2|198176.2|197866.2|1
1725400150000|2024-09-03 21:49:10|198181.2|197871.2|198181.2|197871.2|198181.2|197871.2|198181.2|197871.2|1
1725400260000|2024-09-03 21:51:00|198182.9|197872.9|198182.9|197872.9|198182.9|197872.9|198182.9|197872.9|1
1725400270000|2024-09-03 21:51:10|198180.9|197870.9|198180.9|197870.9|198180.9|197870.9|198180.9|197870.9|1
1725400280000|2024-09-03 21:51:20|198182.9|197872.9|198182.9|197872.9|198182.9|197872.9|198182.9|197872.9|1
1725400350000|2024-09-03 21:52:30|198168.8|197858.8|198206.4|197896.4|198206.4|197896.4|198168.8|197858.8|4
1725400360000|2024-09-03 21:52:40|198204.3|197894.3|198186.7|197876.7|198204.3|197894.3|198186.7|197876.7|6
1725400370000|2024-09-03 21:52:50|198186.2|197876.2|198193.7|197883.7|198193.7|197883.7|198186|197876|5
1725400380000|2024-09-03 21:53:00|198195.5|197885.5|198195.6|197885.6|198195.6|197885.6|198195.4|197885.4|3
1725400390000|2024-09-03 21:53:10|198195.5|197885.5|198195.5|197885.5|198195.5|197885.5|198195.5|197885.5|1
1725400400000|2024-09-03 21:53:20|198198.2|197888.2|198198.1|197888.1|198198.2|197888.2|198198.1|197888.1|2
1725400410000|2024-09-03 21:53:30|198197.4|197887.4|198192.3|197882.3|198198.3|197888.3|198192.3|197882.3|3
1725400420000|2024-09-03 21:53:40|198193.3|197883.3|198120.1|197810.1|198193.3|197883.3|198120.1|197810.1|7
1725400430000|2024-09-03 21:53:50|198117.9|197807.9|198117.7|197807.7|198117.9|197807.9|198117.7|197807.7|2
1725400440000|2024-09-03 21:54:00|198118|197808|198118.3|197808.3|198118.3|197808.3|198117.9|197807.9|3
1725400450000|2024-09-03 21:54:10|198118.5|197808.5|198117.6|197807.6|198118.5|197808.5|198117.6|197807.6|2
1725400460000|2024-09-03 21:54:20|198117.9|197807.9|198117.9|197807.9|198117.9|197807.9|198117.9|197807.9|1
1725400470000|2024-09-03 21:54:30|198117.7|197807.7|198118|197808|198118|197808|198117.7|197807.7|2
1725400480000|2024-09-03 21:54:40|198118.2|197808.2|198118.7|197808.7|198118.7|197808.7|198117.6|197807.6|4
1725400490000|2024-09-03 21:54:50|198119.2|197809.2|198119.9|197809.9|198119.9|197809.9|198119.2|197809.2|4
1725400500000|2024-09-03 21:55:00|198120.1|197810.1|198119.8|197809.8|198120.1|197810.1|198119.8|197809.8|2
1725400510000|2024-09-03 21:55:10|198118.9|197808.9|198118.9|197808.9|198118.9|197808.9|198118.9|197808.9|1
1725400520000|2024-09-03 21:55:20|198119.3|197809.3|198119.1|197809.1|198119.3|197809.3|198119.1|197809.1|2
1725400530000|2024-09-03 21:55:30|198119.2|197809.2|198119.2|197809.2|198119.2|197809.2|198119.2|197809.2|1
1725400540000|2024-09-03 21:55:40|198118.8|197808.8|198119.3|197809.3|198119.5|197809.5|198118.8|197808.8|5
1725400550000|2024-09-03 21:55:50|198119.7|197809.7|198115.5|197805.5|198119.7|197809.7|198115.5|197805.5|2
1725400560000|2024-09-03 21:56:00|198115.9|197805.9|198108.2|197798.2|198115.9|197805.9|198108.2|197798.2|2
1725400570000|2024-09-03 21:56:10|198108.5|197798.5|198108.5|197798.5|198108.5|197798.5|198108.5|197798.5|1
1725400580000|2024-09-03 21:56:20|198108.7|197798.7|198108.7|197798.7|198108.7|197798.7|198108.7|197798.7|1
1725400590000|2024-09-03 21:56:30|198108.6|197798.6|198106.2|197796.2|198108.6|197798.6|198106.1|197796.1|3
1725400600000|2024-09-03 21:56:40|198106.4|197796.4|198106.6|197796.6|198106.6|197796.6|198106.4|197796.4|2
1725400610000|2024-09-03 21:56:50|198115.7|197805.7|198127.4|197817.4|198127.9|197817.9|198115.7|197805.7|4
1725400620000|2024-09-03 21:57:00|198127.6|197817.6|198127.7|197817.7|198127.7|197817.7|198127.6|197817.6|2
1725400640000|2024-09-03 21:57:20|198127.8|197817.8|198127.7|197817.7|198127.8|197817.8|198127.7|197817.7|2
1725400660000|2024-09-03 21:57:40|198130.1|197820.1|198130.4|197820.4|198130.4|197820.4|198130.1|197820.1|2
1725400680000|2024-09-03 21:58:00|198130.5|197820.5|198129.8|197819.8|198130.5|197820.5|198129.8|197819.8|2
1725400690000|2024-09-03 21:58:10|198130.3|197820.3|198130.3|197820.3|198130.3|197820.3|198130.3|197820.3|1
1725400700000|2024-09-03 21:58:20|198130.7|197820.7|198130.7|197820.7|198130.7|197820.7|198130.7|197820.7|1
1725400730000|2024-09-03 21:58:50|198130.5|197820.5|198130.5|197820.5|198130.5|197820.5|198130.5|197820.5|1
1725400740000|2024-09-03 21:59:00|198166.3|197856.3|198164.8|197854.8|198166.3|197856.3|198164.8|197854.8|2
1725400750000|2024-09-03 21:59:10|198169.8|197859.8|198169.8|197859.8|198169.8|197859.8|198169.8|197859.8|1
1725400770000|2024-09-03 21:59:30|198170.3|197860.3|198164.8|197854.8|198170.3|197860.3|198164.8|197854.8|2
1725400800000|2024-09-03 22:00:00|198168.9|197858.9|198138.9|197828.9|198177.2|197867.2|198137.4|197827.4|6
1725400810000|2024-09-03 22:00:10|198059.5|197749.5|198150.8|197840.8|198186.8|197884.1|198059.5|197749.5|7
1725400820000|2024-09-03 22:00:20|198124.6|197814.6|198125.8|197815.8|198126.6|197816.6|198124.6|197814.6|6
1725400830000|2024-09-03 22:00:30|198125.9|197815.9|198127.4|197817.4|198127.4|197817.4|198125.2|197815.2|4
1725400840000|2024-09-03 22:00:40|198127.9|197817.9|198128|197818|198131|197821|198127.1|197817.1|17
1725400850000|2024-09-03 22:00:50|198113.8|197803.8|198133.5|197823.5|198151.2|197841.2|198074.6|197764.6|14
1725400860000|2024-09-03 22:01:00|198109.6|197799.6|198113.4|197803.4|198113.4|197803.4|198109|197799|10
1725400870000|2024-09-03 22:01:10|198113.5|197803.5|198114.1|197804.1|198114.3|197804.3|198112.9|197802.9|10
1725400880000|2024-09-03 22:01:20|198114|197804|198069|197759|198114.1|197804.1|198069|197759|4
1725400900000|2024-09-03 22:01:40|198087.2|197777.2|198126.7|197816.7|198126.7|197816.7|198087.2|197777.2|9
1725400910000|2024-09-03 22:01:50|198125.4|197815.4|198122.1|197812.1|198131|197821|198122.1|197812.1|10
1725400920000|2024-09-03 22:02:00|198121.4|197811.4|198121.8|197811.8|198121.8|197811.8|198121.4|197811.4|2
1725400930000|2024-09-03 22:02:10|198121.6|197811.6|198104.8|197794.8|198121.8|197811.8|198104.8|197794.8|5
1725400940000|2024-09-03 22:02:20|198105.1|197795.1|198046.6|197736.6|198105.4|197795.4|198046.6|197736.6|6
1725400950000|2024-09-03 22:02:30|198114.1|197804.1|198109|197799|198222.9|197912.9|198109|197799|9
1725400980000|2024-09-03 22:03:00|198113.1|197803.1|198113.1|197803.1|198113.1|197803.1|198113.1|197803.1|1
1725400990000|2024-09-03 22:03:10|198119.1|197809.1|198119.1|197809.1|198119.1|197809.1|198119.1|197809.1|1
1725401010000|2024-09-03 22:03:30|198127.6|197817.6|198127.6|197817.6|198127.6|197817.6|198127.6|197817.6|1
1725401040000|2024-09-03 22:04:00|198102.2|197792.2|198186.9|197876.9|198187.5|197877.5|198102.2|197792.2|12
1725401050000|2024-09-03 22:04:10|198186.6|197876.6|198187|197877|198187|197877|198186.6|197876.6|3
1725401060000|2024-09-03 22:04:20|198186.8|197876.8|198186.8|197876.8|198186.8|197876.8|198186.8|197876.8|1
1725401070000|2024-09-03 22:04:30|198198.8|197888.8|198200|197890|198200|197890|198198.8|197888.8|5
1725401080000|2024-09-03 22:04:40|198151.8|197841.8|198151.8|197841.8|198151.8|197841.8|198151.8|197841.8|1
1725401090000|2024-09-03 22:04:50|198153.1|197843.1|198153.1|197843.1|198153.1|197843.1|198153.1|197843.1|1
1725401100000|2024-09-03 22:05:00|198151.4|197841.4|198184.1|197874.1|198209.5|197899.5|198141.3|197831.3|12
1725401110000|2024-09-03 22:05:10|198184|197874|198184|197874|198184|197874|198184|197874|1
1725401120000|2024-09-03 22:05:20|198183.9|197873.9|198183.9|197873.9|198183.9|197873.9|198183.9|197873.9|1
1725401130000|2024-09-03 22:05:30|198183.8|197873.8|198243.9|197933.9|198252.2|197942.2|198179|197869|18
1725401140000|2024-09-03 22:05:40|198244.2|197934.2|198244.3|197934.3|198244.4|197934.4|198244.2|197934.2|6
1725401150000|2024-09-03 22:05:50|198244.6|197934.6|198267.7|197957.7|198267.7|197957.7|198244.2|197934.2|5
1725401160000|2024-09-03 22:06:00|198264.6|197954.6|198235.6|197925.6|198265|197955|198235.6|197925.6|8
1725401170000|2024-09-03 22:06:10|198235.7|197925.7|198235.7|197925.7|198235.7|197925.7|198235.7|197925.7|1
1725401190000|2024-09-03 22:06:30|198235.8|197925.8|198200.8|197890.8|198235.8|197925.8|198200.8|197890.8|3
1725401200000|2024-09-03 22:06:40|198190.7|197880.7|198207.3|197897.3|198207.3|197897.3|198190.7|197880.7|2
1725401210000|2024-09-03 22:06:50|198205.6|197895.6|198251.1|197941.1|198251.1|197941.1|198205.6|197895.6|2
1725401220000|2024-09-03 22:07:00|198219.7|197909.7|198216.7|197906.7|198219.7|197909.7|198216.7|197906.7|2
1725401230000|2024-09-03 22:07:10|198216.6|197906.6|198216.7|197906.7|198216.7|197906.7|198216.6|197906.6|2
1725401240000|2024-09-03 22:07:20|198219.8|197909.8|198219.8|197909.8|198219.8|197909.8|198219.8|197909.8|1
1725401250000|2024-09-03 22:07:30|198206.1|197896.1|198252.5|197942.5|198252.5|197942.5|198206.1|197896.1|3
1725401280000|2024-09-03 22:08:00|198252.6|197942.6|198252.6|197942.6|198252.6|197942.6|198252.6|197942.6|1
1725401290000|2024-09-03 22:08:10|198210.2|197900.2|198210.2|197900.2|198210.2|197900.2|198210.2|197900.2|1
1725401310000|2024-09-03 22:08:30|198210.3|197900.3|198248|197938|198248|197938|198210.3|197900.3|2
1725401320000|2024-09-03 22:08:40|198248.1|197938.1|198248.1|197938.1|198248.1|197938.1|198248.1|197938.1|1
1725401340000|2024-09-03 22:09:00|198213.2|197903.2|198213.2|197903.2|198213.2|197903.2|198213.2|197903.2|1
1725401360000|2024-09-03 22:09:20|198213.3|197903.3|198243.6|197933.6|198243.6|197933.6|198213.3|197903.3|2
1725401380000|2024-09-03 22:09:40|198243.7|197933.7|198243.7|197933.7|198243.7|197933.7|198243.7|197933.7|1
1725401390000|2024-09-03 22:09:50|198213.5|197903.5|198213.5|197903.5|198213.5|197903.5|198213.5|197903.5|1
1725401410000|2024-09-03 22:10:10|198213.7|197903.7|198213.7|197903.7|198213.7|197903.7|198213.7|197903.7|1
1725401420000|2024-09-03 22:10:20|198243.8|197933.8|198243.8|197933.8|198243.8|197933.8|198243.8|197933.8|1
1725401440000|2024-09-03 22:10:40|198243.9|197933.9|198243.9|197933.9|198243.9|197933.9|198243.9|197933.9|1
1725401450000|2024-09-03 22:10:50|198214|197904|198214|197904|198214|197904|198214|197904|1
1725401470000|2024-09-03 22:11:10|198244|197934|198193.3|197883.3|198244|197934|198193.3|197883.3|2
1725401480000|2024-09-03 22:11:20|198193.5|197883.5|198255.6|197945.6|198266|197956|198190.9|197880.9|7
1725401490000|2024-09-03 22:11:30|198254.9|197944.9|198254.9|197944.9|198254.9|197944.9|198254.9|197944.9|1
1725401500000|2024-09-03 22:11:40|198263.4|197953.4|198263.4|197953.4|198263.4|197953.4|198263.4|197953.4|1
1725401510000|2024-09-03 22:11:50|198223.5|197960.7|198211|197935.7|198223.5|197960.7|198208.4|197935.7|3
1725401520000|2024-09-03 22:12:00|198222.1|197959.4|198222.1|197959.4|198222.1|197959.4|198222.1|197959.4|1
1725401530000|2024-09-03 22:12:10|198253.8|197943.8|198253.8|197943.8|198253.8|197943.8|198253.8|197943.8|1
1725401540000|2024-09-03 22:12:20|198254.1|197944.1|198254.1|197944.1|198254.1|197944.1|198254.1|197944.1|1
1725401550000|2024-09-03 22:12:30|198254.4|197944.4|198259.5|197949.5|198260.9|197950.9|198254.4|197944.4|6
1725401560000|2024-09-03 22:12:40|198259.6|197949.6|198255.7|197945.7|198259.8|197949.8|198255.7|197945.7|4
1725401570000|2024-09-03 22:12:50|198255.8|197945.8|198257.4|197947.4|198257.4|197947.4|198255.8|197945.8|4
1725401580000|2024-09-03 22:13:00|198257.6|197947.6|198257.4|197947.4|198257.6|197947.6|198257.4|197947.4|2
1725401590000|2024-09-03 22:13:10|198217.1|197968|198263.8|197953.8|198263.8|197968|198217.1|197945.1|8
1725401600000|2024-09-03 22:13:20|198263.9|197953.9|198321|198011|198321|198011|198263.2|197953.2|6
1725401610000|2024-09-03 22:13:30|198321.2|198011.2|198320.1|198010.1|198321.3|198011.3|198320.1|198010.1|5
1725401620000|2024-09-03 22:13:40|198319.9|198009.9|198228.9|198005.9|198319.9|198009.9|198228.9|197965|3
1725401630000|2024-09-03 22:13:50|198245.3|198012.4|198215.3|197973.8|198245.3|198012.4|198208.9|197957.4|3
1725401640000|2024-09-03 22:14:00|198208.4|197958.2|198253.6|197949.3|198253.6|197958.2|198208.4|197938.9|3
1725401650000|2024-09-03 22:14:10|198249|197939|198253.2|197949.8|198253.2|197949.8|198249|197939|2
1725401660000|2024-09-03 22:14:20|198253.6|197955.8|198241.4|197944.4|198253.6|197955.8|198231.8|197944.4|4
1725401670000|2024-09-03 22:14:30|198241|197944.8|198195.6|197968.3|198241|197968.3|198195.6|197944.8|2
1725401690000|2024-09-03 22:14:50|198195.1|197968.9|198195.2|197968.8|198195.2|197968.9|198195.1|197968.8|2
1725401700000|2024-09-03 22:15:00|198194.8|197969.3|198239.3|197940.2|198243.1|197971.9|198194.8|197940.2|5
1725401710000|2024-09-03 22:15:10|198242.6|197950.8|198242.6|197950.8|198242.6|197950.8|198242.6|197950.8|1
1725401720000|2024-09-03 22:15:20|198242.4|197951.1|198237.4|197950.6|198242.4|197951.4|198237.4|197950.6|3
1725401730000|2024-09-03 22:15:30|198237.1|197951|198188.8|197970.9|198237.1|197973.6|198188.8|197951|3
1725401740000|2024-09-03 22:15:40|198188.5|197971.3|198188.5|197971.3|198188.5|197971.3|198188.5|197971.3|1
1725401750000|2024-09-03 22:15:50|198188.2|197971.7|198235.8|197947.4|198235.8|197971.7|198188.2|197947.4|2
1725401760000|2024-09-03 22:16:00|198235.6|197947.6|198238.7|197928.7|198240.9|197947.6|198235.6|197928.7|7
1725401770000|2024-09-03 22:16:10|198238.8|197928.8|198240.1|197930.1|198240.3|197930.3|198238.8|197928.8|3
1725401780000|2024-09-03 22:16:20|198240.2|197930.2|198231.3|197921.3|198240.2|197930.2|198231.3|197921.3|2
1725401790000|2024-09-03 22:16:30|198230.5|197920.5|198165.7|197967.7|198230.5|197967.7|198165.7|197920.5|2
1725401800000|2024-09-03 22:16:40|198165.4|197968.2|198158|197971.9|198165.4|197971.9|198158|197968.2|2
1725401810000|2024-09-03 22:16:50|198157.6|197972.5|198208.6|197941.6|198208.8|197972.5|198157.6|197941.3|3
1725401820000|2024-09-03 22:17:00|198208.4|197942|198231|197921|198231.2|197942|198189.3|197919.9|6
1725401830000|2024-09-03 22:17:10|198231.2|197921.2|198200.5|197890.7|198237.3|197937|198198.7|197890.2|9
1725401840000|2024-09-03 22:17:20|198200.1|197891.5|198144.6|197896.7|198200.1|197896.7|198144.6|197891.5|3
1725401850000|2024-09-03 22:17:30|198214|197896.8|198214|197904|198214|197904|198214|197896.8|2
1725401860000|2024-09-03 22:17:40|198142.9|197951.3|198230.6|197920.6|198230.6|197951.3|198142.9|197895|5
1725401870000|2024-09-03 22:17:50|198226.7|197916.7|198210.2|197900.2|198226.7|197916.7|198209.1|197899.1|5
1725401880000|2024-09-03 22:18:00|198208.9|197898.9|198205.8|197895.8|198208.9|197898.9|198205.8|197895.8|4
1725401890000|2024-09-03 22:18:10|198184.7|197907.3|198124|197924|198184.7|197924|198124|197907.3|2
1725401900000|2024-09-03 22:18:20|198123.9|197924.2|198124|197927.3|198124|197927.3|198123.9|197924.2|2
1725401910000|2024-09-03 22:18:30|198123.9|197927.5|198122.8|197931.8|198125.2|197931.8|198122.8|197927.5|3
1725401920000|2024-09-03 22:18:40|198122.6|197932.1|198183.8|197912.7|198183.8|197932.1|198122.6|197912.7|2
1725401930000|2024-09-03 22:18:50|198183.7|197912.8|198183.6|197913|198183.7|197913|198183.6|197912.8|2
1725401940000|2024-09-03 22:19:00|198183.7|197914.3|198183.7|197914.3|198183.7|197914.3|198183.7|197914.3|1
1725401950000|2024-09-03 22:19:10|198122.5|197934.5|198122.5|197934.7|198122.5|197934.7|198122.5|197934.5|2
1725401960000|2024-09-03 22:19:20|198121.9|197935|198121.7|197935.3|198121.9|197935.3|198121.7|197935|2
1725401970000|2024-09-03 22:19:30|198121.6|197935.6|198183.1|197915|198183.1|197935.6|198121.6|197915|2
1725401980000|2024-09-03 22:19:40|198183|197915.2|198183.2|197915.1|198183.2|197915.2|198183|197915.1|2
1725401990000|2024-09-03 22:19:50||197915.2||197915.2||197915.2||197915.2|1
1725402010000|2024-09-03 22:20:10|198121.6|197936.3|198121.6|197936.3|198121.6|197936.3|198121.6|197936.3|1
1725402020000|2024-09-03 22:20:20|198121.5|197936.5|198121.5|197936.5|198121.5|197936.5|198121.5|197936.5|1
1725402030000|2024-09-03 22:20:30|198183|197915.6|198183|197915.8|198183|197915.8|198183|197915.6|2
1725402050000|2024-09-03 22:20:50|198182.9|197916.1|198182.9|197916.1|198182.9|197916.1|198182.9|197916.1|1
1725402060000|2024-09-03 22:21:00|198198.6|197898.4|198194.8|197893.1|198198.6|197910.7|198144.8|197893.1|7
1725402070000|2024-09-03 22:21:10|198198.8|197893.5|198196.5|197893.5|198198.8|197893.5|198196.5|197893.5|3
1725402080000|2024-09-03 22:21:20|198196.2||198196.2||198196.2||198196.2||1
1725402090000|2024-09-03 22:21:30|198196.5|197923.4|198100.4|197923.4|198196.5|197923.4|198100.4|197923.4|4
1725402110000|2024-09-03 22:21:50|198162.3|197900.2|198162.3|197900.2|198162.3|197900.2|198162.3|197900.2|1
1725402120000|2024-09-03 22:22:00||197900.3||197900.3||197900.3||197900.3|1
1725402130000|2024-09-03 22:22:10|198165.8|197907.3|198192.9|197906.8|198193.8|197907.3|198165.8|197875.4|7
1725402140000|2024-09-03 22:22:20|198192.6|197907.6|198195.3|197897.9|198198.5|197907.6|198192.6|197897.9|4
1725402150000|2024-09-03 22:22:30|198164.7|197919.9|198164.4|197862.9|198165.1|197919.9|198164.4|197862.9|3
1725402160000|2024-09-03 22:22:40|198091.6|197919.9|198091.6|197919.9|198091.6|197919.9|198091.6|197919.9|1
1725402170000|2024-09-03 22:22:50|198149.8|197920|198149.8|197891.3|198149.8|197920|198149.8|197891.3|2
1725402180000|2024-09-03 22:23:00|198150.7|197890.7|198150.7|197890.7|198150.7|197890.7|198150.7|197890.7|1
1725402190000|2024-09-03 22:23:10|198154.3|197898.2|198153.6|197896.8|198154.3|197898.2|198153.6|197896.8|2
1725402200000|2024-09-03 22:23:20|198153.2|197889|198093.2|197903.3|198153.2|197903.3|198093.2|197880.2|3
1725402220000|2024-09-03 22:23:40|198150.8|197880.2|198150.8|197880.2|198150.8|197880.2|198150.8|197880.2|1
1725402240000|2024-09-03 22:24:00|198150.6|197875.6|198152.5|197882|198152.5|197882|198150.6|197875.6|2
1725402260000|2024-09-03 22:24:20|198095.7|197906|198124.7|197908.2|198138.1|197908.2|198086.6|197849.7|6
1725402270000|2024-09-03 22:24:30|198124.5|197909.2|198125.8|197855.8|198126.1|197909.2|198124.5|197855.5|6
1725402280000|2024-09-03 22:24:40|198124.6|197855.9|198159.5|197850.2|198159.7|197855.9|198124.3|197850.2|4
1725402290000|2024-09-03 22:24:50|198159.4|197850.3|198056.3|197884.4|198159.4|197884.4|198056.3|197850.3|3
1725402300000|2024-09-03 22:25:00|198052.8|197884.5|198052.8|197882.8|198052.8|197884.5|198052.8|197882.8|2
1725402310000|2024-09-03 22:25:10||197907.3||197907.3||197907.3||197907.3|1
1725402320000|2024-09-03 22:25:20|198052.7|197907.7|198066.1|197919.9|198067.4|197924.4|198052.7|197907.7|4
1725402330000|2024-09-03 22:25:30|198065.6|197921|198074.9|197899.4|198074.9|197932.2|198065.6|197899.4|4
1725402340000|2024-09-03 22:25:40|198075.5|197897.6|198053.5|197890.8|198075.5|197897.6|198052.1|197890.4|4
1725402350000|2024-09-03 22:25:50|198061.9|197891.3|198073.3|197900|198073.3|197900|198061.9|197891.3|2
1725402360000|2024-09-03 22:26:00|198074.2|197902.6|198083|197903.5|198083|197903.5|198074.2|197902.6|2
1725402370000|2024-09-03 22:26:10||197938.3||197938.3||197938.3||197938.3|1
1725402390000|2024-09-03 22:26:30|198082.9|197938.4|198082.9|197903.6|198082.9|197938.4|198082.9|197903.6|2
1725402410000|2024-09-03 22:26:50|198087.2|197906|198084.3|197902.6|198087.2|197906|198084.3|197902.6|2
1725402420000|2024-09-03 22:27:00|198083.1|197902.9|198083.3|197940.6|198083.3|197940.6|198082.9|197902.9|4
1725402440000|2024-09-03 22:27:20||197905||197905||197905||197905|1
1725402460000|2024-09-03 22:27:40||197905.1||197905.1||197905.1||197905.1|1
1725402470000|2024-09-03 22:27:50|198175.2|197871.6|198145.3|197883.1|198175.2|197887.1|198144.9|197871.3|5
1725402480000|2024-09-03 22:28:00|198145.6|197883.5|198143|197885.7|198145.6|197885.7|198143|197883.1|6
1725402490000|2024-09-03 22:28:10|198144|197886.1|198142.3|197885.1|198144|197886.4|198142.3|197885.1|6
1725402500000|2024-09-03 22:28:20|198143|197885.5|198174|197872.8|198174|197885.5|198143|197872.6|3
1725402510000|2024-09-03 22:28:30|198081|197906.1|198081|197906.1|198081|197906.1|198081|197906.1|1
1725402520000|2024-09-03 22:28:40||197906.2||197906.2||197906.2||197906.2|1
1725402530000|2024-09-03 22:28:50|198086.4|197942.3|198184|197910.3|198184|197949.8|198086.4|197907.3|4
1725402540000|2024-09-03 22:29:00|198185|197911.3|198182|197908.9|198185.7|197911.3|198182|197908.9|10
1725402550000|2024-09-03 22:29:10|198183|197908.6|198207.8|197897.8|198208.4|197909.6|198183|197897.4|8
1725402560000|2024-09-03 22:29:20|198207.4|197897.4|198207.6|197897.6|198207.6|197897.6|198207.4|197897.4|2
1725402570000|2024-09-03 22:29:30|198204.2|197894.2|198172|197916.2|198204.2|197916.2|198172|197893.7|4
1725402580000|2024-09-03 22:29:40|198114.9|197947.3|198114.9|197947.3|198114.9|197947.3|198114.9|197947.3|1
1725402590000|2024-09-03 22:29:50|198113.1|197945.9|198196.7|197936.7|198196.7|197945.9|198113.1|197924.9|3
1725402600000|2024-09-03 22:30:00|198195.7|197935.7|198199|197925.5|198201.5|197940.3|198195.7|197925.5|10
1725402610000|2024-09-03 22:30:10|198199.7|197925.8|198218.8|197908.8|198224.5|197925.8|198199|197908.1|8
1725402620000|2024-09-03 22:30:20|198219|197909|198218.5|197908.5|198219|197909|198218.3|197908.3|5
1725402630000|2024-09-03 22:30:30|198219.4|197909.4|198216.5|197906.5|198219.4|197909.4|198216|197906|6
1725402650000|2024-09-03 22:30:50|198124|197962|198124|197962|198124|197962|198124|197962|1
1725402660000|2024-09-03 22:31:00|198178|197926|198178|197926|198178|197926|198178|197926|1
1725402680000|2024-09-03 22:31:20|198183.4|197924.4|198179.3|197929.4|198183.4|197929.4|198179.3|197924.4|2
1725402690000|2024-09-03 22:31:30|198125.9|197967.2|198125.9|197967.2|198125.9|197967.2|198125.9|197967.2|1
1725402700000|2024-09-03 22:31:40|198124.5|197967.7|198124.5|197967.7|198124.5|197967.7|198124.5|197967.7|1
1725402720000|2024-09-03 22:32:00|198185|197936.4|198185|197936.4|198185|197936.4|198185|197936.4|1
1725402750000|2024-09-03 22:32:30|198185.6|197936.8|198122.9|197970.1|198185.6|197970.1|198122.9|197936.8|3
1725402760000|2024-09-03 22:32:40|198125.3|197971.7|198125.2|197971.8|198131.2|197971.8|198125.2|197971|3
1725402770000|2024-09-03 22:32:50|198185.5|197939.2|198185.5|197939.2|198185.5|197939.2|198185.5|197939.2|1
1725402780000|2024-09-03 22:33:00|198185.4||198185.4||198185.4||198185.4||1
1725402800000|2024-09-03 22:33:20|198186|197939|198125.9|197971.6|198186|197971.6|198125.9|197939|2
1725402810000|2024-09-03 22:33:30|198128.8|197973.2|198128.8|197973.2|198128.8|197973.2|198128.8|197973.2|1
1725402820000|2024-09-03 22:33:40|198128|197969.5|198128|197969.5|198128|197969.5|198128|197969.5|1
1725402830000|2024-09-03 22:33:50|198187.4|197937.6|198187.4|197937.6|198187.4|197937.6|198187.4|197937.6|1
1725402860000|2024-09-03 22:34:20|198187.6|197925.4|198176.6|197899.8|198187.6|197925.4|198145.6|197865.8|8
1725402870000|2024-09-03 22:34:30|198176.3|197866.3|198173|197863|198176.3|197866.3|198173|197863|7
1725402880000|2024-09-03 22:34:40|198174.6|197894.4|198173|197863|198174.9|197894.4|198173|197863|5
1725402890000|2024-09-03 22:34:50|198173.1|197863.1|198088.4|197870.5|198173.1|197910.3|198077.1|197863.1|5
1725402900000|2024-09-03 22:35:00|198088.2|197871.5|198116.5|197872.3|198121.9|197874.2|198088.2|197832.9|4
1725402910000|2024-09-03 22:35:10|198115.9|197869.2|198115.9|197869.2|198115.9|197869.2|198115.9|197831.2|3
1725402920000|2024-09-03 22:35:20|198115.8|197869.4|198115.8|197869.4|198115.8|197869.4|198115.8|197869.4|1
1725402930000|2024-09-03 22:35:30|198079.1|197907.2|198019.8|197894.8|198079.1|197907.5|198019.8|197894.8|3
1725402940000|2024-09-03 22:35:40|198018.7|197893.7|198018.7|197893.7|198018.7|197893.7|198018.7|197893.7|1
1725402950000|2024-09-03 22:35:50|198018.9|197893.9|198073.6|197861.6|198073.6|197893.9|198018.9|197861.6|2
1725402960000|2024-09-03 22:36:00|198072.2|197861.8|198072.2|197860|198072.2|197861.8|198072.2|197860|2
1725402970000|2024-09-03 22:36:10|198067.9|197855.6|198071.2|197859.6|198071.2|197859.6|198067.9|197855.6|2
1725402980000|2024-09-03 22:36:20|198071.1|197860.2|198048|197811.8|198071.1|197891|197999.1|197811.8|5
1725403000000|2024-09-03 22:36:40|198050.4|197814.6|198050.4|197814.6|198050.4|197814.6|198050.4|197814.6|1
1725403010000|2024-09-03 22:36:50|198000.1|197862.4|198000.1|197862.4|198000.1|197862.4|198000.1|197862.4|1
1725403020000|2024-09-03 22:37:00|197996.3|197863.2|197996.3|197863.2|197996.3|197863.2|197996.3|197863.2|1
1725403030000|2024-09-03 22:37:10|198049.6|197816.8|198049.6|197816.8|198049.6|197816.8|198049.6|197816.8|1
1725403040000|2024-09-03 22:37:20|198051|197823.6|198051|197823.6|198051|197823.6|198051|197823.6|1
1725403050000|2024-09-03 22:37:30|198053.5|197824.8|198053.4|197824.1|198057.8|197824.8|198053.4|197822.8|3
1725403060000|2024-09-03 22:37:40|198050.5|197824.4|198054.4|197899.6|198054.4|197899.6|198048.6|197824.4|5
1725403070000|2024-09-03 22:37:50|198014.3|197889.3|198014.3|197889.3|198014.3|197889.3|198014.3|197889.3|1
1725403080000|2024-09-03 22:38:00|198014|197889|198014|197889|198014|197889|198014|197889|1
1725403090000|2024-09-03 22:38:10|198053.7|197900.5|198053.5|197901.3|198053.7|197905.8|198053.5|197900.5|3
1725403100000|2024-09-03 22:38:20|198053.4|197901.6|198053.4|197901.6|198053.4|197901.6|198053.4|197901.6|1
1725403110000|2024-09-03 22:38:30|198053.3|197901.8|198062|197845|198062|197901.8|198052|197836.8|5
1725403120000|2024-09-03 22:38:40|198061.8|197845.5|198057|197838.3|198063.2|197845.5|198057|197837.8|5
1725403130000|2024-09-03 22:38:50|198014|197889|198063.7|197845|198063.7|197889|198014|197845|2
1725403150000|2024-09-03 22:39:10|198063.6||198063.6||198063.6||198063.6||1
1725403160000|2024-09-03 22:39:20|198066.2|197844|198073|197844.5|198073|197844.5|198066.2|197844|2
1725403170000|2024-09-03 22:39:30|198021.5|197894.8|198075.3|197894.6|198075.9|197906|198021.5|197892.4|6
1725403180000|2024-09-03 22:39:40||197892.6||197892.6||197892.6||197892.6|1
1725403190000|2024-09-03 22:39:50|198100.5|197843|198100.5|197843|198100.5|197843|198100.5|197843|1
1725403200000|2024-09-03 22:40:00|198101.1|197845.4|198074.7|197852.4|198101.8|197852.4|198074.7|197845.4|3
1725403220000|2024-09-03 22:40:20|198027.9|197902.9|198027.9|197902.9|198027.9|197902.9|198027.9|197902.9|1
1725403230000|2024-09-03 22:40:30|198024.2|197892|198076.9|197909.2|198076.9|197909.2|198024.2|197892|2
1725403240000|2024-09-03 22:40:40|198101.7|197854.1|198101.7|197854.1|198101.7|197854.1|198101.7|197854.1|1
1725403250000|2024-09-03 22:40:50|198100.8|197847.3|198100.8|197847.3|198100.8|197847.3|198100.8|197847.3|1
1725403260000|2024-09-03 22:41:00||197847.4||197847.4||197847.4||197847.4|1
1725403270000|2024-09-03 22:41:10|198074.5|197880.8|198074.5|197880.8|198074.5|197880.8|198074.5|197880.8|1
1725403290000|2024-09-03 22:41:30|198020.2|197883.8|198074.3|197883.8|198074.5|197883.8|198020.2|197883.8|3
1725403300000|2024-09-03 22:41:40|198099.8|197837.2|198099.8|197837.2|198099.8|197837.2|198099.8|197837.2|1
1725403320000|2024-09-03 22:42:00|198099.7|197840.5|198065.5|197839.2|198099.7|197896.2|198065.5|197839|8
1725403330000|2024-09-03 22:42:10|198011|197886|198011|197886|198011|197886|198011|197886|1
1725403340000|2024-09-03 22:42:20|198049.9|197870.7|198051.1|197830.3|198051.1|197870.7|198049.9|197823.8|3
1725403350000|2024-09-03 22:42:30|198052.5|197836.9|198083.4|197813.6|198083.4|197836.9|198052.5|197813.6|2
1725403360000|2024-09-03 22:42:40|198084.3|197818.5|198084.3|197818.5|198084.3|197818.5|198084.3|197818.5|1
1725403370000|2024-09-03 22:42:50|198058.1|197848|198058.1|197848|198058.1|197848|198058.1|197848|1
1725403380000|2024-09-03 22:43:00|198058|197846.9|198058|197846.9|198058|197846.9|198058|197846.9|1
1725403390000|2024-09-03 22:43:10|198011.2|197886.2|198017.2|197892.2|198017.2|197892.2|198011.2|197886.2|2
1725403400000|2024-09-03 22:43:20|198011.2|197886.2|198009.3|197884.3|198011.2|197886.2|198009.3|197884.3|2
1725403410000|2024-09-03 22:43:30|198057|197845.4|198057|197845.4|198057|197845.4|198057|197845.4|1
1725403440000|2024-09-03 22:44:00|198010.6|197885.6|198010.6|197885.6|198010.6|197885.6|198010.6|197885.6|1
1725403460000|2024-09-03 22:44:20|198057.1|197847|198057.1|197847|198057.1|197847|198057.1|197847|1
1725403470000|2024-09-03 22:44:30|198059.3|197844.5|198059.3|197844.5|198059.3|197844.5|198059.3|197844.5|1
1725403480000|2024-09-03 22:44:40|198061|197847.8|198061|197847.8|198061|197847.8|198061|197847.8|1
1725403500000|2024-09-03 22:45:00|198014.2|197889.2|198014.2|197889.2|198014.2|197889.2|198014.2|197889.2|1
1725403520000|2024-09-03 22:45:20|198061|197847.8|198059.6|197841.1|198061|197847.8|198059.6|197841.1|2
1725403570000|2024-09-03 22:46:10|198008|197883|198059.6|197841.1|198059.6|197883|198008|197841.1|2
1725403590000|2024-09-03 22:46:30|198058.1|197834.4|198058.1|197834.4|198058.1|197834.4|198058.1|197834.4|1
1725403610000|2024-09-03 22:46:50|198001.9|197876.9|198001.9|197876.9|198001.9|197876.9|198001.9|197876.9|1
1725403630000|2024-09-03 22:47:10|198058.1|197834.4|198058.1|197834.4|198058.1|197834.4|198058.1|197834.4|1
1725403650000|2024-09-03 22:47:30|198058.2|197834.9|198062.3|197834.8|198062.3|197834.9|198058.2|197834.8|2
1725403660000|2024-09-03 22:47:40|198005.4|197880.3|198005.4|197880.3|198005.4|197880.3|198005.4|197880.3|1
1725403680000|2024-09-03 22:48:00|198062.3|197834.8|198062.3|197834.8|198062.3|197834.8|198062.3|197834.8|1
1725403690000|2024-09-03 22:48:10|198062.6|197834|198062.6|197834|198062.6|197834|198062.6|197834|1
1725403710000|2024-09-03 22:48:30|198063.6|197829.7|198060|197832.6|198066.8|197832.6|198060|197829.7|3
1725403720000|2024-09-03 22:48:40|198002|197876.9|198002|197876.9|198002|197876.9|198002|197876.9|1
1725403730000|2024-09-03 22:48:50|197998.7|197873.7|197998.7|197873.7|197998.7|197873.7|197998.7|197873.7|1
1725403740000|2024-09-03 22:49:00|198054.5|197833.7|198060.2|197834|198060.2|197834|198054.5|197833.7|2
1725403750000|2024-09-03 22:49:10|198059.3|197834.2|198059.3|197834.2|198059.3|197834.2|198059.3|197834.2|1
1725403770000|2024-09-03 22:49:30|198002.6|197877.6|198002.6|197877.6|198002.6|197877.6|198002.6|197877.6|1
1725403790000|2024-09-03 22:49:50|198059.3|197834.2|198059.3|197834.2|198059.3|197834.2|198059.3|197834.2|1
1725403830000|2024-09-03 22:50:30|198003.5|197878.5|198003.5|197878.5|198003.5|197878.5|198003.5|197878.5|1
1725403850000|2024-09-03 22:50:50|198059|197835.6|198059|197835.6|198059|197835.6|198059|197835.6|1
1725403870000|2024-09-03 22:51:10|198058.7|197832.5|198058.7|197832.5|198058.7|197832.5|198058.7|197832.5|1
1725403880000|2024-09-03 22:51:20|198000.9|197875.9|198000.9|197875.9|198000.9|197875.9|198000.9|197875.9|1
1725403890000|2024-09-03 22:51:30|198003.8|197878.8|198003.8|197878.8|198003.8|197878.8|198003.8|197878.8|1
1725403900000|2024-09-03 22:51:40|198003.2|197878.2|198059.2|197835|198059.2|197878.2|198003.2|197835|2
1725403920000|2024-09-03 22:52:00|198059.6|197834.9|198059.6|197834.9|198059.6|197834.9|198059.6|197834.9|1
1725403930000|2024-09-03 22:52:10|198056|197831|197995.7|197870.7|198056|197870.7|197991.2|197831|4
1725403950000|2024-09-03 22:52:30|197991.2|197826.8|197991.3|197829.3|197991.3|197829.3|197991.2|197826.8|2
1725403960000|2024-09-03 22:52:40|198048.5|197807.9|198048.5|197807.9|198048.5|197807.9|198048.5|197807.9|1
1725403970000|2024-09-03 22:52:50|198080.4|197808|198080.4|197808|198080.4|197808|198080.4|197808|2
1725403980000|2024-09-03 22:53:00|198052.9|197834|198052.9|197834|198052.9|197834|198052.9|197834|1
1725403990000|2024-09-03 22:53:10|197997.8|197834.1|198048.4|197828.1|198048.4|197872.8|197995.6|197828.1|4
1725404010000|2024-09-03 22:53:30|198048.7|197807.1|198080.6|197807.1|198080.6|197807.1|198048.7|197807.1|2
1725404020000|2024-09-03 22:53:40|198080.7|197804.2|198081.1|197802.4|198081.1|197804.2|198080.7|197802.4|2
1725404040000|2024-09-03 22:54:00|198049.5|197821.9|198049.5|197821.9|198049.5|197821.9|198049.5|197821.9|1
1725404060000|2024-09-03 22:54:20|197992.8|197867.8|197995|197870|197995|197870|197992.8|197867.8|2
1725404070000|2024-09-03 22:54:30|198053.4|197829.9|198053.4|197826.4|198053.6|197830|198053.4|197826.4|3
1725404090000|2024-09-03 22:54:50||197829.2||197829.2||197829.2||197829.2|1
1725404100000|2024-09-03 22:55:00|198055|197833.3|198078.2|197864.9|198078.2|197885.4|197996.2|197833.3|6
1725404110000|2024-09-03 22:55:10||197865||197865||197865||197865|1
1725404120000|2024-09-03 22:55:20|198102.7|197834.7|198102.7|197865|198102.7|197865|198102.7|197834.7|2
1725404130000|2024-09-03 22:55:30|198102.6|197865.1|198102.9|197831.2|198102.9|197865.1|198102.5|197831.2|4
1725404140000|2024-09-03 22:55:40|198076.2|197858.3|198076.2|197858.3|198076.2|197915.5|198076.2|197858.3|3
1725404160000|2024-09-03 22:56:00|198033.4|197908.4|198033.5|197908.5|198033.5|197908.5|198033.4|197908.4|2
1725404180000|2024-09-03 22:56:20|198076.2|197858.4|198076.2|197915.6|198076.2|197915.6|198076.2|197858.4|2
1725404190000|2024-09-03 22:56:30|198076|197858.4|198076|197852.9|198076|197858.4|198076|197852.9|2
1725404210000|2024-09-03 22:56:50|198077.6|197862.2|198037.4|197912.4|198077.6|197912.4|198037.4|197862.2|2
1725404230000|2024-09-03 22:57:10|198037.9|197912.9|198077.5|197919.6|198077.5|197919.6|198036.4|197861|4
1725404240000|2024-09-03 22:57:20|198076|197860.7|198076|197919.1|198076|197919.1|198076|197860.7|2
1725404250000|2024-09-03 22:57:30|198076.6|197919.2|198075.2|197854.1|198076.6|197919.2|198075.2|197854.1|3
1725404270000|2024-09-03 22:57:50|198029.5|197904.5|198029.5|197904.5|198029.5|197904.5|198029.5|197904.5|1
1725404290000|2024-09-03 22:58:10|198075.1|197854.2|198075.1|197854.2|198075.1|197854.2|198075.1|197854.2|1
1725404310000|2024-09-03 22:58:30|198075.4|197852.6|198074.9|197847.1|198075.4|197852.6|198074.9|197847.1|2
1725404330000|2024-09-03 22:58:50|198024.3|197898.7|198024.3|197898.7|198024.3|197898.7|198024.3|197898.7|1
1725404340000|2024-09-03 22:59:00|198031.3|197906.3|198080.6|197858.6|198080.6|197915.9|198031.3|197858.6|5
1725404350000|2024-09-03 22:59:10|198080.5||198080.5||198080.5||198080.5||1
1725404370000|2024-09-03 22:59:30|198076.8|197915.9|198033.2|197908.2|198076.8|197915.9|198033.2|197858.6|5
1725404380000|2024-09-03 22:59:40|198033.3|197908.3|198033.3|197908.3|198033.3|197908.3|198033.3|197908.3|1
1725404400000|2024-09-03 23:00:00|198034.2|197909.2|198049.8|197901.4|198050.8|197909.2|198034.2|197901.4|5
1725404410000|2024-09-03 23:00:10|198053.4|197905.1|198069.6|197928.5|198069.8|197928.5|198053.4|197905.1|10
1725404420000|2024-09-03 23:00:20|198084.7|197932.1|198101.8|197916.7|198104.5|197938.4|198084.7|197913.5|9
1725404430000|2024-09-03 23:00:30|198102.5|197917|198103.6|197916.7|198103.6|197917.4|198102|197915|8
1725404440000|2024-09-03 23:00:40|198103.3|197916.5|198102.3|197915.7|198103.3|197916.5|198102.3|197915.7|3
1725404450000|2024-09-03 23:00:50|198102.9|197916|198102.9|197916|198102.9|197916|198102.9|197916|1
1725404460000|2024-09-03 23:01:00|198083.9|197954.9|198083.9|197954.9|198083.9|197954.9|198083.9|197954.9|1
1725404480000|2024-09-03 23:01:20|198103.3|197943.3|198104.3|197943.6|198104.3|197943.6|198103.3|197943.3|2
1725404490000|2024-09-03 23:01:30|198103.6|197943.3|198106.7|197938.9|198106.7|197943.3|198103.6|197938.9|3
1725404500000|2024-09-03 23:01:40|198106.4|197938.5|198106.4|197938.5|198106.4|197938.5|198106.4|197938.5|1
1725404510000|2024-09-03 23:01:50|198082.2|197957.2|198082.2|197957.2|198082.2|197957.2|198082.2|197957.2|1
1725404520000|2024-09-03 23:02:00|198083.9|197957.3|198083.9|197957.3|198083.9|197957.3|198083.9|197957.3|1
1725404530000|2024-09-03 23:02:10|198081.4|197954.8|198097.6|197939.5|198097.6|197954.8|198081.4|197939.5|3
1725404540000|2024-09-03 23:02:20|198097.9|197941.5|198097.9|197941.5|198097.9|197941.5|198097.9|197941.5|1
1725404550000|2024-09-03 23:02:30|198097.5|197940.8|198097.5|197940.8|198097.5|197940.8|198097.5|197940.8|1
1725404560000|2024-09-03 23:02:40|198097.2|197940.5|198082.3|197957.3|198097.5|197957.3|198082.3|197940.1|4
1725404590000|2024-09-03 23:03:10|198101.5|197944.5|198140.4|197908|198159.7|197945.1|198101.5|197908|6
1725404600000|2024-09-03 23:03:20|198140.2|197909.5|198139|197909.5|198140.2|197909.5|198139|197909.5|2
1725404610000|2024-09-03 23:03:30|198138.7|197909.3|198138.7|197909|198139|197909.3|198138.7|197909|4
1725404640000|2024-09-03 23:04:00|198078|197953|198109.9|197932.3|198109.9|197953|198078|197932|3
1725404650000|2024-09-03 23:04:10|198109.3|197932|198109.3|197932|198109.3|197932|198109.3|197932|1
1725404660000|2024-09-03 23:04:20|198109.9|197932.3|198112.6|197918.3|198112.6|197932.3|198108.9|197917.9|5
1725404690000|2024-09-03 23:04:50|198078.4|197939.4|198076.4|197951.4|198078.4|197951.4|198075|197939.4|3
1725404700000|2024-09-03 23:05:00|198111.9|197928.6|198108.6|197925.6|198111.9|197928.6|198108.6|197925.6|7
1725404710000|2024-09-03 23:05:10|198108.3|197925.3|198111.3|197924.3|198111.3|197927.3|198108.3|197924.3|5
1725404720000|2024-09-03 23:05:20|198109.8|197924.6|198109.9|197926.4|198110.1|197926.4|198109.8|197924.3|4
1725404740000|2024-09-03 23:05:40|198076.3|197951.3|198076.3|197951.3|198076.3|197951.3|198076.3|197951.3|1
1725404750000|2024-09-03 23:05:50|198072.5|197942.3|198108.3|197919.5|198108.3|197942.3|198072.5|197919.2|3
1725404760000|2024-09-03 23:06:00|198108|197920.5|198107.7|197919.2|198109.3|197920.5|198107.7|197919.2|7
1725404770000|2024-09-03 23:06:10|198108|197919.5|198110.3|197926.7|198110.3|197926.7|198108|197919.5|4
1725404780000|2024-09-03 23:06:20|198076.3|197951.3|198076.3|197951.3|198076.3|197951.3|198076.3|197951.3|1
1725404810000|2024-09-03 23:06:50|198109.6|197926.4|198109.6|197926.1|198110.3|197926.7|198109.6|197926.1|4
1725404820000|2024-09-03 23:07:00|198108.9|197925.7|198089.3|197907.1|198114.1|197927.1|198088.3|197906.4|12
1725404830000|2024-09-03 23:07:10|198088.6|197906.4|198113.9|197903.1|198115.3|197906.4|198086|197902.9|10
1725404840000|2024-09-03 23:07:20|198114.3|197905.5|198085.7|197906.5|198114.3|197906.5|198084.7|197904.5|6
1725404850000|2024-09-03 23:07:30||197906.6||197907.3||197907.3||197906.6|3
1725404860000|2024-09-03 23:07:40|198085.6|197907.4|198085.6|197907.7|198085.6|197907.7|198085.6|197907.4|2
1725404870000|2024-09-03 23:07:50|198085.5|197907.8|198121.5|197899.3|198121.5|197917.5|198085.5|197898.8|10
1725404880000|2024-09-03 23:08:00|198121|197899.1|198117.9|197893.3|198121|197899.1|198117.9|197893.3|7
1725404900000|2024-09-03 23:08:20|198089.5|197909.9|198089.5|197909.9|198089.5|197909.9|198089.5|197909.9|1
1725404910000|2024-09-03 23:08:30|198060.1|197935.1|198062.1|197937.1|198065.6|197940.6|198060.1|197935.1|3
1725404920000|2024-09-03 23:08:40|198091.2|197910.5|198090.9|197910.5|198091.5|197910.9|198090.9|197910.5|4
1725404930000|2024-09-03 23:08:50|198090.5|197910.2|198095.9|197921.8|198095.9|197921.8|198090.5|197910.2|5
1725404940000|2024-09-03 23:09:00|198097.3|197928.7|198097.3|197928.7|198097.3|197928.7|198097.3|197928.7|1
1725404950000|2024-09-03 23:09:10|198096.6|197928.4|198073.8|197948.8|198096.6|197948.8|198073.8|197928.4|2
1725404960000|2024-09-03 23:09:20|198074.5|197949.5|198080.2|197955.2|198080.2|197955.2|198074.5|197949.5|2
1725404970000|2024-09-03 23:09:30|198107|197934.3|198106.7|197933.9|198107|197934.3|198106.7|197933.9|2
1725404980000|2024-09-03 23:09:40|198106.3|197933.6|198106|197933.3|198106.7|197933.6|198106|197933.3|3
1725404990000|2024-09-03 23:09:50|198106.3|197933.6|198106.7|197933.6|198106.7|197933.6|198105|197932.3|7
1725405000000|2024-09-03 23:10:00|198107|197934.3|198106.7|197933.9|198107.3|197934.3|198106.7|197933.9|3
1725405010000|2024-09-03 23:10:10|198080.2|197955.2|198080.2|197955.2|198080.2|197955.2|198080.2|197955.2|1
1725405020000|2024-09-03 23:10:20|198080.3|197955.3|198080.2|197955.2|198080.3|197955.3|198080.2|197955.2|2
1725405030000|2024-09-03 23:10:30|198111.6|197931.9|198108.6|197932.6|198111.6|197933.3|198108.6|197931.9|4
1725405040000|2024-09-03 23:10:40|198109.3|197932.9|198107.9|197931.9|198109.3|197932.9|198107.9|197931.9|4
1725405050000|2024-09-03 23:10:50|198108.6|197932.3|198108.6|197932.3|198108.6|197932.3|198108.6|197932.3|1
1725405060000|2024-09-03 23:11:00|198108.9|197932.6|198081|197956|198108.9|197956|198081|197932.6|3
1725405080000|2024-09-03 23:11:20|198092|197954.1|198092|197954.1|198092|197954.1|198092|197954.1|1
1725405110000|2024-09-03 23:11:50|198081|197956|198081|197956|198081|197956|198081|197956|1
1725405120000|2024-09-03 23:12:00|198080.9|197955.9|198080.9|197955.9|198080.9|197955.9|198080.9|197955.9|1
1725405130000|2024-09-03 23:12:10|198092.3|197953.8|198092.3|197953.8|198092.3|197953.8|198092.3|197953.8|1
1725405140000|2024-09-03 23:12:20|198092.1|197952.1|198092.1|197952.1|198092.1|197952.1|198092.1|197952.1|1
1725405150000|2024-09-03 23:12:30|198093.5|197959.1|198093.5|197959.1|198093.5|197959.1|198093.5|197959.1|1
1725405170000|2024-09-03 23:12:50|198085.8|197960.8|198087.1|197962.1|198087.1|197962.1|198085.8|197960.8|2
1725405190000|2024-09-03 23:13:10|198094.1|197960.4|198094.1|197960.4|198094.1|197960.4|198094.1|197960.4|1
1725405200000|2024-09-03 23:13:20|198095|197959.4|198095|197959.4|198095|197959.4|198095|197959.4|1
1725405210000|2024-09-03 23:13:30|198113.2|197941|198113.2|197941|198113.2|197941|198113.2|197941|1
1725405220000|2024-09-03 23:13:40|198107.4|197943.8|198109.6|197947.8|198109.6|197947.8|198107.4|197943.8|6
1725405230000|2024-09-03 23:13:50|198108.9|197947.1|198109.6|197947.5|198110.6|197948.5|198108.9|197947.1|5
1725405240000|2024-09-03 23:14:00|198089.6|197964.6|198095.8|197962|198095.8|197964.6|198089.6|197962|2
1725405270000|2024-09-03 23:14:30|198089.6|197964.6|198089.6|197964.6|198089.6|197964.6|198089.6|197964.6|1
1725405290000|2024-09-03 23:14:50|198089.4|197964.4|198085.9|197960.9|198089.4|197964.4|198085.9|197960.9|2
1725405300000|2024-09-03 23:15:00|198098.3|197954.6|198098.3|197954.6|198098.3|197954.6|198098.3|197954.6|1
1725405330000|2024-09-03 23:15:30|198085.9|197960.9|198085.9|197960.9|198085.9|197960.9|198085.9|197960.9|1
1725405350000|2024-09-03 23:15:50|198098.4|197954.7|198098.4|197954.7|198098.4|197954.7|198098.4|197954.7|1
1725405380000|2024-09-03 23:16:20|198085.9|197960.9|198085.9|197960.9|198085.9|197960.9|198085.9|197960.9|1
1725405400000|2024-09-03 23:16:40|198089.9|197964.9|198089.9|197964.9|198089.9|197964.9|198089.9|197964.9|1
1725405410000|2024-09-03 23:16:50|198098.9|197959.7|198093.3|197968.3|198098.9|197968.3|198093.3|197959.7|3
1725405430000|2024-09-03 23:17:10|198090.7|197965.7|198077.2|197952.2|198090.7|197965.7|198073|197948|4
1725405440000|2024-09-03 23:17:20|198079.8|197954.8|198092.1|197967.1|198092.1|197967.1|198079.8|197954.8|3
1725405470000|2024-09-03 23:17:50|198090.4|197965.4|198090.4|197965.4|198090.4|197965.4|198090.4|197965.4|1
1725405490000|2024-09-03 23:18:10|198093.2|197968.2|198093.2|197968.2|198093.2|197968.2|198093.2|197968.2|1
1725405500000|2024-09-03 23:18:20|198100.6|197975.6|198134.4|197991.8|198142.4|198011.1|198100.6|197975.6|8
1725405510000|2024-09-03 23:18:30|198134|197991.6|198132.2|197991.2|198134|197991.6|198132|197991|5
1725405530000|2024-09-03 23:18:50|198124.6|197999.6|198123.9|197998.9|198124.6|197999.6|198123.9|197998.9|2
1725405540000|2024-09-03 23:19:00|198121.4|197996.4|198114.9|197989.9|198121.4|197996.4|198114.9|197989.9|2
1725405550000|2024-09-03 23:19:10|198114.8|197989.8|198118.9|197993.9|198118.9|197993.9|198114.8|197989.8|2
1725405580000|2024-09-03 23:19:40|198119|197994|198113.5|197988.5|198119|197994|198113.5|197988.5|2
1725405600000|2024-09-03 23:20:00|198107.8|197982.8|198090.3|197965.3|198107.8|197982.8|198070.5|197945.5|8
1725405610000|2024-09-03 23:20:10|198091.1|197966.1|198086.9|197960.4|198091.1|197966.1|198082|197951.9|13
1725405620000|2024-09-03 23:20:20|198087.3|197960.2|198088.1|197959.2|198088.1|197960.2|198087.3|197959.2|8
1725405630000|2024-09-03 23:20:30|198088.5|197959|198111.9|197986.9|198126.4|198001.4|198088.1|197958.8|12
1725405640000|2024-09-03 23:20:40|198111.8|197986.8|198121.6|197996.6|198121.6|197996.6|198111.8|197986.8|2
1725405650000|2024-09-03 23:20:50|198124.4|197999.4|198124.4|197999.4|198124.4|197999.4|198124.4|197999.4|1
1725405660000|2024-09-03 23:21:00|198128.4|198003.4|198128.4|198003.4|198128.4|198003.4|198128.4|198003.4|1
1725405670000|2024-09-03 23:21:10|198129.1|198004.1|198129.1|198004.1|198129.1|198004.1|198129.1|198004.1|1
1725405680000|2024-09-03 23:21:20|198124.8|197999.8|198124.8|197999.8|198124.8|197999.8|198124.8|197999.8|1
1725405710000|2024-09-03 23:21:50|198129|198004|198129|198004|198129|198004|198129|198004|1
1725405720000|2024-09-03 23:22:00|198127|198002|198128.7|198003.7|198128.7|198003.7|198127|198002|2
1725405730000|2024-09-03 23:22:10|198120.6|197995.6|198125.2|198000.2|198125.2|198000.2|198120.6|197995.6|2
1725405750000|2024-09-03 23:22:30|198125.1|198000.1|198124.8|197999.8|198125.1|198000.1|198124.8|197999.8|2
1725405760000|2024-09-03 23:22:40|198128.1|198003.1|198128.1|198003.1|198128.1|198003.1|198128.1|198003.1|1
1725405780000|2024-09-03 23:23:00|198128.2|198003.2|198125.1|198000.1|198128.2|198003.2|198125.1|198000.1|2
1725405790000|2024-09-03 23:23:10|198125|198000|198125|198000|198125|198000|198125|198000|1
1725405810000|2024-09-03 23:23:30|198122.1|197997.1|198091.1|197966.1|198122.1|197997.1|198091.1|197966.1|3
1725405820000|2024-09-03 23:23:40|198095.9|197970.9|198166.8|198041.8|198166.8|198041.8|198095.9|197970.9|3
1725405830000|2024-09-03 23:23:50|198166.9|198041.9|198165|198040|198166.9|198041.9|198163.2|198038.2|4
1725405840000|2024-09-03 23:24:00|198163.6|198038.6|198160.6|198035.6|198163.6|198038.6|198160.6|198035.6|2
1725405850000|2024-09-03 23:24:10|198160.2|198035.2|198143.7|198018.7|198160.2|198035.2|198143.7|198018.7|4
1725405880000|2024-09-03 23:24:40|198143.4|198018.4|198143.4|198018.4|198143.4|198018.4|198143.4|198018.4|1
1725405890000|2024-09-03 23:24:50|198148.8|198023.8|198148.8|198023.8|198148.8|198023.8|198148.8|198023.8|1
1725405900000|2024-09-03 23:25:00|198151|198026|198151|198026|198151|198026|198151|198026|1
1725405910000|2024-09-03 23:25:10|198144.8|198019.8|198144.8|198019.8|198144.8|198019.8|198144.8|198019.8|1
1725405920000|2024-09-03 23:25:20|198144.3|198019.3|198144.3|198019.3|198144.3|198019.3|198144.3|198019.3|1
1725405930000|2024-09-03 23:25:30|198146.8|198021.8|198147.5|198022.5|198147.5|198022.5|198146.8|198021.8|2
1725405940000|2024-09-03 23:25:40|198156.4|198031.4|198156.4|198031.4|198156.4|198031.4|198156.4|198031.4|1
1725405950000|2024-09-03 23:25:50|198150.8|198025.8|198150.8|198025.8|198150.8|198025.8|198150.8|198025.8|1
1725405960000|2024-09-03 23:26:00|198156.9|198031.9|198163.4|198038.4|198163.4|198038.4|198156.9|198031.9|2
1725405970000|2024-09-03 23:26:10|198156.5|198031.5|198156.5|198031.5|198156.5|198031.5|198156.5|198031.5|1
1725405990000|2024-09-03 23:26:30|198163.9|198038.9|198163.9|198038.9|198163.9|198038.9|198163.9|198038.9|1
1725406010000|2024-09-03 23:26:50|198156.7|198031.7|198156.7|198031.7|198156.7|198031.7|198156.7|198031.7|1
1725406020000|2024-09-03 23:27:00|198157.4|198032.4|198157.4|198032.4|198157.4|198032.4|198157.4|198032.4|1
1725406040000|2024-09-03 23:27:20|198169.3|198036.1|198169.3|198036.1|198169.3|198036.1|198169.3|198036.1|1
1725406070000|2024-09-03 23:27:50|198157.3|198032.3|198157.3|198032.3|198157.3|198032.3|198157.3|198032.3|1
1725406080000|2024-09-03 23:28:00|198165.2|198040.2|198172.1|198047.1|198172.1|198047.1|198165.2|198040.2|2
1725406110000|2024-09-03 23:28:30|198176.5|198051.5|198176.5|198051.5|198176.5|198051.5|198176.5|198051.5|1
1725406130000|2024-09-03 23:28:50|198172.3|198047.3|198172.3|198047.3|198172.3|198047.3|198172.3|198047.3|1
1725406170000|2024-09-03 23:29:30|198176.4|198051.4|198176.4|198051.4|198176.4|198051.4|198176.4|198051.4|1
1725406190000|2024-09-03 23:29:50|198172.4|198047.4|198172.4|198047.4|198172.4|198047.4|198172.4|198047.4|1
1725406200000|2024-09-03 23:30:00|198172|198047|198172|198047|198172|198047|198172|198047|1
1725406210000|2024-09-03 23:30:10|198171.6|198046.6|198186.3|198061.3|198186.3|198061.3|198171.6|198046.6|4
1725406220000|2024-09-03 23:30:20|198193.1|198068.1|198208.7|198064.3|198208.7|198068.1|198193.1|198064.3|2
1725406230000|2024-09-03 23:30:30|198208.6|198064.4|198208.6|198064.4|198208.6|198064.4|198208.6|198064.4|1
1725406240000|2024-09-03 23:30:40|198192.9||198208.6||198208.6||198192.9||2
1725406250000|2024-09-03 23:30:50|198202.1|198077.1|198195.8|198070.8|198202.2|198077.2|198195.8|198070.8|3
1725406260000|2024-09-03 23:31:00|198197.1|198072.1|198197.1|198072.1|198197.1|198072.1|198197.1|198072.1|1
1725406270000|2024-09-03 23:31:10|198196.8|198071.8|198196.8|198071.8|198196.8|198071.8|198196.8|198071.8|1
1725406280000|2024-09-03 23:31:20|198202.5|198067.2|198215.6|198090.6|198215.6|198090.6|198202.5|198067.2|3
1725406290000|2024-09-03 23:31:30|198213.7|198074.6|198213.7|198074.6|198213.7|198074.6|198213.7|198074.6|1
1725406300000|2024-09-03 23:31:40|198213.1||198213.1||198213.1||198213.1||1
1725406310000|2024-09-03 23:31:50|198206.2|198081.2|198206.2|198081.2|198206.2|198081.2|198206.2|198081.2|1
1725406340000|2024-09-03 23:32:20|198206.4|198081.4|198206.4|198081.4|198206.4|198081.4|198206.4|198081.4|1
1725406370000|2024-09-03 23:32:50|198206.2|198081.2|198206.2|198081.2|198206.2|198081.2|198206.2|198081.2|1
1725406390000|2024-09-03 23:33:10|198206.4|198081.4|198205.5|198080.5|198206.4|198081.4|198205.5|198080.5|2
1725406400000|2024-09-03 23:33:20|198202.1|198077.1|198202.1|198077.1|198202.1|198077.1|198202.1|198077.1|1
1725406420000|2024-09-03 23:33:40|198204.4|198079.4|198204.4|198079.4|198204.4|198079.4|198204.4|198079.4|1
1725406430000|2024-09-03 23:33:50|198202.1|198077.1|198202.1|198077.1|198202.1|198077.1|198202.1|198077.1|1
1725406440000|2024-09-03 23:34:00|198201.4|198076.4|198201.4|198076.4|198201.4|198076.4|198201.4|198076.4|1
1725406450000|2024-09-03 23:34:10|198204.1|198079.1|198204.1|198079.1|198204.1|198079.1|198204.1|198079.1|1
1725406470000|2024-09-03 23:34:30|198213.4|198074.4|198213.4|198074.4|198213.4|198074.4|198213.4|198074.4|1
1725406480000|2024-09-03 23:34:40|198214||198214||198214||198214||1
1725406490000|2024-09-03 23:34:50|198223.3|198065.1|198223.3|198065.2|198223.3|198065.2|198223.3|198065.1|2
1725406500000|2024-09-03 23:35:00|198204.8|198079.8|198204.8|198079.8|198204.8|198079.8|198204.8|198079.8|1
1725406510000|2024-09-03 23:35:10|198204.5|198079.5|198204.5|198079.5|198204.5|198079.5|198204.5|198079.5|1
1725406530000|2024-09-03 23:35:30|198201.4|198076.4|198201.4|198076.4|198201.4|198076.4|198201.4|198076.4|1
1725406560000|2024-09-03 23:36:00|198204|198079|198142|197994.9|198204|198079|198142|197994.3|5
1725406590000|2024-09-03 23:36:30|198147.4|197986.1|198120.5|197978.9|198147.4|197986.1|198120.5|197978.9|2
1725406600000|2024-09-03 23:36:40|198120.1|197976.6|198117|197980.5|198120.1|197980.5|198114.8|197973.6|5
1725406610000|2024-09-03 23:36:50|198116.6|197977.5|198116.7|197978.4|198116.9|197980.7|198116.6|197977.5|5
1725406620000|2024-09-03 23:37:00|198113.7|197975.6|198097.7|197964.6|198113.7|197975.6|198093.7|197960.7|3
1725406630000|2024-09-03 23:37:10|198099.6|197964.7|198102.2|197967.8|198102.2|197967.8|198099.6|197964.7|2
1725406640000|2024-09-03 23:37:20|198102.7||198102.7||198102.7||198102.7||1
1725406660000|2024-09-03 23:37:40|198099.3|197974.3|198189.5|198058.2|198189.5|198058.2|198099.3|197974.3|7
1725406680000|2024-09-03 23:38:00|198188.8|198056.7|198187.8|198056|198189.2|198057.4|198187.8|198056|3
1725406690000|2024-09-03 23:38:10|198189|198058|198189|198056.7|198189|198058|198187.4|198056.6|3
1725406700000|2024-09-03 23:38:20|198183.1|198058.1|198184.7|198059.7|198184.7|198059.7|198183.1|198058.1|2
1725406710000|2024-09-03 23:38:30|198181.2|198056.2|198181.2|198056.2|198181.2|198056.2|198181.2|198056.2|1
1725406720000|2024-09-03 23:38:40|198183.4|198058.4|198185.8|198060.8|198185.8|198060.8|198183.4|198058.4|2
1725406730000|2024-09-03 23:38:50|198186.5|198061.5|198186.5|198061.5|198186.5|198061.5|198186.5|198061.5|1
1725406750000|2024-09-03 23:39:10|198186.6|198061.6|198184.9|198059.9|198186.6|198061.6|198184.9|198059.9|2
1725406770000|2024-09-03 23:39:30|198184.8|198059.8|198217.9|198092.9|198217.9|198092.9|198184.8|198059.8|4
1725406780000|2024-09-03 23:39:40|198228.2|198097|198227|198093.2|198228.2|198097.1|198227|198093.2|3
1725406800000|2024-09-03 23:40:00|198225.7|198093.8|198225.7|198093.8|198225.7|198093.8|198225.7|198093.8|1
1725406810000|2024-09-03 23:40:10|198215.6|198090.6|198226.4|198101.4|198226.4|198101.4|198215.6|198090.6|3
1725406830000|2024-09-03 23:40:30|198219.6|198094.6|198218|198065.2|198219.6|198094.6|198217|198065.2|3
1725406860000|2024-09-03 23:41:00|198202.9|198062.4|198202.9|198062.4|198202.9|198062.4|198202.9|198062.4|1
1725406890000|2024-09-03 23:41:30|198203.7|198074.6|198203.7|198074.6|198203.7|198074.6|198203.7|198074.6|1
1725406920000|2024-09-03 23:42:00|198201.9|198076.1|198187.5|198026.3|198201.9|198076.1|198187.5|198026.3|5
1725406970000|2024-09-03 23:42:50|198168.9|198023.6|198172.8|198035|198172.8|198035|198168.9|198023.6|2
1725406980000|2024-09-03 23:43:00|198178.6|198032.9|198178.6|198032.9|198178.6|198032.9|198178.6|198032.9|1
1725407000000|2024-09-03 23:43:20|198193.9|198019|198192.6|198035.8|198193.9|198035.8|198189.8|198019|3
1725407030000|2024-09-03 23:43:50|198194.2|198019.5|198194.2|198019.5|198194.2|198019.5|198194.2|198019.5|1
1725407050000|2024-09-03 23:44:10|198171.3|198033.8|198171.3|198033.8|198171.3|198033.8|198171.3|198033.8|1
1725407060000|2024-09-03 23:44:20|198179.3|198045.6|198186.4|198044.3|198186.4|198045.6|198179.3|198044.3|2
1725407090000|2024-09-03 23:44:50|198186.5|198041.9|198171.6|198034.8|198186.5|198041.9|198171.6|198034.8|2
1725407110000|2024-09-03 23:45:10|198163.3|198030.8|198148.2|197963.4|198163.3|198030.8|198146.4|197961.5|6
1725407130000|2024-09-03 23:45:30|198142.9|197963.5|198130.2|197958.6|198142.9|197963.5|198130.2|197958.6|3
1725407140000|2024-09-03 23:45:40|198130|197958.8|198130|197958.8|198130|197958.8|198130|197958.8|1
1725407150000|2024-09-03 23:45:50|198129.9|197958.9|198129.9|197958.9|198129.9|197958.9|198129.9|197958.9|1
1725407160000|2024-09-03 23:46:00|198129.8|197959.1|198110.6|197985.6|198130.6|197985.6|198103.1|197959.1|6
1725407170000|2024-09-03 23:46:10|198104.6|197979.6|198102.7|197977.7|198104.6|197979.6|198100.5|197975.5|3
1725407180000|2024-09-03 23:46:20|198102.8|197977.8|198102.8|197977.8|198102.8|197977.8|198102.8|197977.8|1
1725407190000|2024-09-03 23:46:30|198114.1|197973.6|198114|197973.9|198114.1|197973.9|198114|197973.6|3
1725407200000|2024-09-03 23:46:40|198113.8|197973.5|198113.8|197973.5|198113.8|197973.5|198113.8|197973.5|1
1725407220000|2024-09-03 23:47:00|198102.5|197977.5|198102.5|197977.5|198102.5|197977.5|198102.5|197977.5|1
1725407230000|2024-09-03 23:47:10|198102.6|197977.6|198102.6|197977.6|198102.6|197977.6|198102.6|197977.6|1
1725407240000|2024-09-03 23:47:20|198113.6|197973.8|198113.6|197973.8|198113.6|197973.8|198113.6|197973.8|1
1725407250000|2024-09-03 23:47:30|198113.5||198113.5||198113.5||198113.5||1
1725407260000|2024-09-03 23:47:40|198114.4|197973.9|198114.4|197972.4|198114.4|197973.9|198114.4|197972.4|2
1725407270000|2024-09-03 23:47:50|198113.1|197976.7|198103.9|197978.9|198114.1|197981|198103.9|197976.7|4
1725407280000|2024-09-03 23:48:00|198104|197979|198104|197979|198104|197979|198104|197979|1
1725407290000|2024-09-03 23:48:10|198103.8|197978.8|198103.8|197978.8|198103.8|197978.8|198103.8|197978.8|1
1725407300000|2024-09-03 23:48:20|198112.3|197976.9|198112.3|197976.9|198112.3|197976.9|198112.3|197976.9|1
1725407310000|2024-09-03 23:48:30|198112.2|197977|198112.2|197977|198112.2|197977|198112.2|197977|1
1725407320000|2024-09-03 23:48:40|198113|197977.1|198113|197977.3|198113|197977.3|198113|197977.1|2
1725407330000|2024-09-03 23:48:50|198104.6|197979.6|198103.8|197978.8|198104.6|197979.6|198103.8|197978.8|2
1725407340000|2024-09-03 23:49:00|198105.3|197980.3|198200.1|198054|198200.1|198054|198105.3|197980.3|3
1725407350000|2024-09-03 23:49:10|198200.6|198054.2|198198.6|198051|198200.6|198054.2|198198.6|198051|3
1725407360000|2024-09-03 23:49:20||198065.7||198051||198065.8||198051|4
1725407370000|2024-09-03 23:49:30|198198.7|198065.8|198198.7|198051.2|198198.7|198065.8|198198.7|198051|3
1725407380000|2024-09-03 23:49:40|198182.2|198057.2|198211.8|198060.1|198211.8|198060.1|198182.2|198057.2|2
1725407400000|2024-09-03 23:50:00|198212.6|198060.5|198212.6|198060.5|198212.6|198060.5|198212.6|198060.5|1
1725407410000|2024-09-03 23:50:10|198192.6|198066.7|198192.6|198066.7|198192.6|198066.7|198192.6|198066.7|1
1725407440000|2024-09-03 23:50:40|198199.4|198072.6|198199.4|198072.6|198199.4|198072.6|198199.4|198072.6|1
1725407460000|2024-09-03 23:51:00|198204.8|198066|198204.8|198066|198204.8|198066|198204.8|198066|1
1725407470000|2024-09-03 23:51:10|198201.9|198040.9|198201.9|198040.9|198201.9|198040.9|198201.9|198040.9|1
1725407490000|2024-09-03 23:51:30|198204.5|198066.2|198204.5|198066.2|198204.5|198066.2|198204.5|198066.2|1
1725407520000|2024-09-03 23:52:00|198198.6|198073.4|198145.6|197991|198198.6|198073.4|198145.6|197991|3
1725407530000|2024-09-03 23:52:10|198145.5|197990|198142.7|197990|198145.5|197990|198142.7|197990|2
1725407550000|2024-09-03 23:52:30|198146.1|197970.3|198146.1|197970.3|198146.1|197970.3|198146.1|197970.3|1
1725407570000|2024-09-03 23:52:50|198123.7|197985.5|198128.7|198000.6|198128.7|198000.6|198123.7|197985.5|2
1725407580000|2024-09-03 23:53:00|198127.5|198000|198127.5|198000|198127.5|198000|198127.5|198000|1
1725407610000|2024-09-03 23:53:30|198121.2|197984.1|198121.2|197984.1|198121.2|197984.1|198121.2|197984.1|1
1725407620000|2024-09-03 23:53:40|198123.1|197995.5|198099|197948.6|198123.1|197995.5|198099|197947.5|4
1725407650000|2024-09-03 23:54:10|198083.1|197950|198083.1|197950|198083.1|197950|198083.1|197950|1
1725407670000|2024-09-03 23:54:30|198087.7|197962.7|198094.5|197969.5|198094.5|197969.5|198087.7|197962.7|2
1725407680000|2024-09-03 23:54:40|198093.1|197968.1|198093.1|197968.1|198093.1|197968.1|198093.1|197968.1|1
1725407690000|2024-09-03 23:54:50|198092.9|197967.9|198092.9|197967.9|198092.9|197967.9|198092.9|197967.9|1
1725407700000|2024-09-03 23:55:00|198089.4|197964.4|198089.8|197964.8|198089.8|197964.8|198089.4|197964.4|2
1725407720000|2024-09-03 23:55:20|198098.9|197973.9|198108.5|197970.9|198109.3|197973.9|198098.9|197970.8|3
1725407730000|2024-09-03 23:55:30|198108.3|197971.1|198108.3|197971.1|198108.3|197971.1|198108.3|197971.1|1
1725407740000|2024-09-03 23:55:40|198108.2|197971.2|198107.6|197969|198108.2|197971.2|198107.6|197969|3
1725407750000|2024-09-03 23:55:50|198109.1|197968.5|198113.5|197959.1|198113.5|197971.2|198108.8|197959.1|4
1725407760000|2024-09-03 23:56:00|198113.4|197959.2|198101.6|197913.6|198113.4|197988.3|198101.6|197913.6|4
1725407770000|2024-09-03 23:56:10|198100.7|197913.7|198100.7|197911.5|198100.7|197913.7|198100.7|197911.5|2
1725407780000|2024-09-03 23:56:20|198093.9|197968.1|198093.9|197968.1|198093.9|197968.1|198093.9|197968.1|1
1725407810000|2024-09-03 23:56:50|198072.6|197921.2|198087.9|197961.8|198088.2|197961.8|198072.6|197921.2|3
1725407820000|2024-09-03 23:57:00|198089|197962.6|198089|197962.6|198089|197962.6|198089|197962.6|1
1725407830000|2024-09-03 23:57:10|198089.7|197962.5|198108.5|197951.6|198108.5|197968.3|198087.3|197945.8|6
1725407840000|2024-09-03 23:57:20||197968.5||197968.5||197968.5||197968.5|1
1725407850000|2024-09-03 23:57:30|198110.1|197967|198114.2|197957|198125.4|197976.8|198110.1|197957|5
1725407860000|2024-09-03 23:57:40|198109.2|197970.6|198098.4|197956.7|198109.2|197970.6|198098.4|197956.7|2
1725407870000|2024-09-03 23:57:50|198098.1|197956.9|198098.1|197956.9|198098.1|197956.9|198098.1|197956.9|1
1725407890000|2024-09-03 23:58:10|198068.1|197907.2|198068.1|197907.2|198068.1|197907.2|198068.1|197907.2|1
1725407920000|2024-09-03 23:58:40|198084.3|197959.3|198082.5|197957.5|198084.3|197959.3|198077.7|197952.7|4
1725407930000|2024-09-03 23:58:50|198083.3|197958.3|198083.3|197958.3|198083.3|197958.3|198083.3|197958.3|1
1725407950000|2024-09-03 23:59:10|198065.3|197906|198065.3|197906|198065.3|197906|198065.3|197906|1
1725407980000|2024-09-03 23:59:40|198083.5|197906.1|198083.5|197958.5|198083.5|197958.5|198083.5|197906.1|2
1725408000000|2024-09-04 00:00:00|198097.5|197943.3|198093.2|197937.4|198097.5|197943.3|198093.2|197936.6|5
1725408010000|2024-09-04 00:00:10|198088.9|197940.2|198062.7|197937.7|198089.1|197940.2|198060.1|197922.2|10
1725408020000|2024-09-04 00:00:20|198060.1|197922.5|198059.8|197922.8|198060.1|197922.8|198059.8|197922.5|2
1725408040000|2024-09-04 00:00:40|198058.6|197923.3|198035.4|197872.8|198058.6|197923.3|198031.6|197872.7|3
1725408050000|2024-09-04 00:00:50|198031.5|197874.3|198031.5|197874.4|198031.5|197874.4|198031.5|197874.3|2
1725408060000|2024-09-04 00:01:00|198028.6|197867.5|198049.3|197924.2|198049.3|197924.2|198028.6|197863.6|3
1725408070000|2024-09-04 00:01:10|198064.6|197939.6|198054.7|197911|198064.6|197939.6|198054.7|197911|2
1725408080000|2024-09-04 00:01:20|198054.4|197934.2|198054.4|197911|198059.2|197934.2|198054.4|197911|3
1725408090000|2024-09-04 00:01:30|198055.6|197897|198067.3|197933.5|198067.3|197933.5|198055.6|197897|12
1725408100000|2024-09-04 00:01:40|198067.1|197918.5|198067.1|197933.5|198067.1|197933.5|198067.1|197918.5|3
1725408110000|2024-09-04 00:01:50|198064.9|197917.7|198064.8|197917.9|198064.9|197933.5|198064.2|197917.7|4
1725408120000|2024-09-04 00:02:00|198066.9|197917.5|198064.9|197933.5|198067.2|197933.5|198064.9|197917.5|6
1725408130000|2024-09-04 00:02:10|198058.6|197875.3|198058.6|197875.3|198058.6|197875.3|198058.6|197875.3|1
1725408140000|2024-09-04 00:02:20|198059.3|197873.7|198049.7|197868.6|198067.3|197885.5|198043.4|197868.6|9
1725408150000|2024-09-04 00:02:30|198066.5|197941.5|198066.5|197941.5|198066.5|197941.5|198066.5|197941.5|1
1725408170000|2024-09-04 00:02:50|198054.1|197928.8|198069.4|197923.2|198074.1|197949.1|198054.1|197923.2|6
1725408180000|2024-09-04 00:03:00|198070.9|197923.8|198067.6|197927.2|198070.9|197927.5|198067.6|197923.8|6
1725408190000|2024-09-04 00:03:10|198067.5|197927.3|198069.7|197924.1|198069.7|197927.7|198067.5|197924|4
1725408200000|2024-09-04 00:03:20|198069.4|197928|198050|197901.3|198070.9|197928.7|198050|197897.6|6
1725408210000|2024-09-04 00:03:30|198051|197904.1|198050.7|197905|198051|197905.1|198038.9|197889|7
1725408220000|2024-09-04 00:03:40||197903.7||197903.7||197903.7||197903.7|1
1725408230000|2024-09-04 00:03:50|198050.8|197903.2|198060.1|197935.1|198060.1|197935.1|198050.8|197903.2|2
1725408240000|2024-09-04 00:04:00|198060.5|197935.5|198059.7|197934.7|198060.5|197935.5|198056.9|197931.9|7
1725408250000|2024-09-04 00:04:10|198060.1|197935.1|198056.9|197931.9|198060.1|197935.1|198056.5|197931.5|8
1725408260000|2024-09-04 00:04:20|198059.8|197934.8|198046.1|197905.4|198059.8|197934.8|198046.1|197879.6|8
1725408270000|2024-09-04 00:04:30|198047.1|197889.2|198039.5|197892.9|198051.8|197905|198039.5|197886.2|6
1725408280000|2024-09-04 00:04:40|198039.4|197893|198056.2|197931.2|198056.2|197931.2|198037.8|197893|3
1725408300000|2024-09-04 00:05:00|198056.5|197931.5|198056.5|197931.5|198056.5|197931.5|198056.5|197931.5|1
1725408310000|2024-09-04 00:05:10|198055.5|197930.5|198064.4|197939.4|198067.3|197942.3|198055.5|197930.5|3
1725408320000|2024-09-04 00:05:20|198062.8|197932.1|198062.7|197932.1|198062.8|197932.1|198062.7|197932.1|2
1725408330000|2024-09-04 00:05:30|198064.7|197932.3|198063|197932.5|198064.7|197932.5|198063|197932.3|3
1725408340000|2024-09-04 00:05:40|198062.9|197965.5|198098.6|197973.6|198102.7|197977.7|198062.9|197965.5|6
1725408350000|2024-09-04 00:05:50|198103.5|197978.5|198113.5|197988.5|198117|197992|198100.6|197975.6|7
1725408360000|2024-09-04 00:06:00|198113.8|197988.8|198114|197989|198114|197989|198113.3|197988.3|3
1725408370000|2024-09-04 00:06:10|198109.4|197984.4|198109.4|197984.4|198109.4|197984.4|198109.4|197984.4|1
1725408380000|2024-09-04 00:06:20|198109.6|197984.6|198110.5|197985.5|198110.5|197985.5|198109.6|197984.6|2
1725408390000|2024-09-04 00:06:30|198105.3|197980.3|198107.2|197982.2|198107.2|197982.2|198103.4|197978.4|3
1725408400000|2024-09-04 00:06:40|198107.3|197982.3|198112.9|197987.9|198112.9|197987.9|198103.5|197978.5|4
1725408410000|2024-09-04 00:06:50|198109.1|197984.1|198154.4|198029.4|198154.4|198029.4|198109.1|197984.1|6
1725408420000|2024-09-04 00:07:00|198163.8|198038.8|198148|198001.8|198163.8|198038.8|198148|198001.8|7
1725408430000|2024-09-04 00:07:10|198147.6|198002.4|198147.6|198002.4|198147.6|198002.4|198147.6|198002.4|1
1725408450000|2024-09-04 00:07:30|198143|198018|198173.7|198031.4|198173.7|198031.4|198143|198018|2
1725408470000|2024-09-04 00:07:50|198141.2|198016.2|198141.2|198016.2|198141.2|198016.2|198141.2|198016.2|1
1725408490000|2024-09-04 00:08:10|198146.2|198021.2|198150.6|198020.2|198150.6|198021.2|198146.2|198020.2|3
1725408520000|2024-09-04 00:08:40|198146.5|198016.5|198152.8|198027.8|198152.8|198027.8|198146.5|198006.2|8
1725408530000|2024-09-04 00:08:50|198148.3|198023.3|198147.6|198003.9|198156.2|198031.2|198147.6|198003.9|4
1725408550000|2024-09-04 00:09:10|198144.9|198019.9|198144.9|198019.9|198144.9|198019.9|198144.9|198019.9|1
1725408560000|2024-09-04 00:09:20|198145|198020|198172.2|198032.5|198172.2|198032.5|198145|198020|2
1725408580000|2024-09-04 00:09:40|198162.2|198030.1|198142.9|198017.9|198162.2|198030.1|198142.9|198017.9|3
1725408610000|2024-09-04 00:10:10|198147.7|198011.5|198144.3|198007.8|198147.7|198011.5|198144.1|198007.7|3
1725408620000|2024-09-04 00:10:20|198148.6|198012.2|198163.6|198036.6|198163.6|198036.6|198148.6|198012.2|8
1725408630000|2024-09-04 00:10:30|198160.6|198033.5|198168.7|198043.7|198168.7|198043.7|198160.6|198033.5|12
1725408640000|2024-09-04 00:10:40|198160.9|198033.8|198150.3|198025.3|198168.7|198043.7|198150.3|198025.3|8
1725408650000|2024-09-04 00:10:50|198150.5|198025.5|198152.3|198027.3|198152.3|198027.3|198150.5|198025.5|2
1725408660000|2024-09-04 00:11:00|198149.5|198024.5|198147|198022|198151.5|198026.5|198144.2|198005.9|7
1725408670000|2024-09-04 00:11:10|198144.2|198006.4|198148.4|198009.3|198150.9|198025.9|198144.2|198006.4|6
1725408680000|2024-09-04 00:11:20|198150.9|198025.9|198144|198005|198150.9|198025.9|198144|198005|5
1725408690000|2024-09-04 00:11:30|198144.2|198004.2|198140.2|198015.2|198144.2|198015.2|198140.2|198004.2|3
1725408710000|2024-09-04 00:11:50|198155|198030|198141.6|198016.6|198155|198030|198113.3|197985.5|4
1725408720000|2024-09-04 00:12:00|198142|198017|198142|198017|198142|198017|198142|198017|1
1725408730000|2024-09-04 00:12:10|198142.5|198017.5|198142.5|198017.5|198142.5|198017.5|198142.5|198017.5|1
1725408740000|2024-09-04 00:12:20|198146.1|198021.1|198142.4|198017.4|198146.1|198021.1|198142.4|198017.4|2
1725408750000|2024-09-04 00:12:30|198147.4|198022.4|198143.3|198018.3|198147.4|198022.4|198143.3|198018.3|2
1725408780000|2024-09-04 00:13:00|198150.1|198025.1|198150.1|198025.1|198150.1|198025.1|198150.1|198025.1|1
1725408800000|2024-09-04 00:13:20|198142.2|198017.2|198142.2|198017.2|198142.2|198017.2|198142.2|198017.2|1
1725408820000|2024-09-04 00:13:40|198141.7|198016.7|198141.7|198016.7|198141.7|198016.7|198141.7|198016.7|1
1725408830000|2024-09-04 00:13:50|198148.9|198023.9|198148.9|198023.9|198148.9|198023.9|198148.9|198023.9|1
1725408840000|2024-09-04 00:14:00|198149.7|198024.7|198149.7|198024.7|198149.7|198024.7|198149.7|198024.7|1
1725408850000|2024-09-04 00:14:10|198138.3|198013.3|198114.6|197986|198138.3|198013.3|198114.6|197986|5
1725408860000|2024-09-04 00:14:20|198114.5||198114.5||198114.5||198114.5||1
1725408870000|2024-09-04 00:14:30|198117.7|197986.1|198116.1|197991.1|198120.4|197994.5|198116.1|197986.1|6
1725408900000|2024-09-04 00:15:00|198118.5|197992.8|198119.8|197994.8|198122.3|197995|198115.2|197990.2|7
1725408930000|2024-09-04 00:15:30|198119.7|197994.7|198133.4|197997.8|198133.4|198006.5|198119.7|197994.7|5
1725408940000|2024-09-04 00:15:40|198136.3|197999.1|198143.8|198018.8|198148.7|198023.7|198136.3|197999.1|7
1725408950000|2024-09-04 00:15:50|198147.3|198022.3|198147.3|198022.3|198147.3|198022.3|198147.3|198022.3|1
1725408960000|2024-09-04 00:16:00|198147.2|198022.2|198147.8|198022.8|198147.8|198022.8|198147.2|198022.2|2
1725408970000|2024-09-04 00:16:10|198144.9|198019.9|198145.1|198020.1|198145.1|198020.1|198144.9|198019.9|2
1725408980000|2024-09-04 00:16:20|198150.3|198025.3|198150.3|198025.3|198150.3|198025.3|198150.3|198025.3|1
1725408990000|2024-09-04 00:16:30|198153.5|198028.5|198167.6|198042.6|198172.3|198047.3|198153.5|198028.5|8
1725409000000|2024-09-04 00:16:40|198173.1|198048.1|198168.9|198043.9|198173.1|198048.1|198168.9|198043.9|3
1725409020000|2024-09-04 00:17:00|198166.4|198041.4|198166.4|198041.4|198166.4|198041.4|198166.4|198041.4|1
1725409030000|2024-09-04 00:17:10|198177|198052|198177|198052|198177|198052|198177|198052|1
1725409050000|2024-09-04 00:17:30|198178.7|198052.4|198168.9|198043.9|198178.7|198052.4|198162.8|198029.6|4
1725409060000|2024-09-04 00:17:40|198174|198049|198207.5|198075.8|198207.6|198078.6|198174|198049|5
1725409070000|2024-09-04 00:17:50|198209.6|198071.1|198196.5|198070.8|198219.5|198094.5|198195.9|198069.2|10
1725409080000|2024-09-04 00:18:00|198188.7|198063.7|198172.2|198043.2|198188.7|198063.7|198172.2|198043.2|3
1725409100000|2024-09-04 00:18:20|198170.9|198044.4|198164.2|198039.2|198170.9|198044.4|198164.2|198039.2|3
1725409130000|2024-09-04 00:18:50|198168.5|198043.5|198168.5|198043.5|198168.5|198043.5|198168.5|198043.5|1
1725409140000|2024-09-04 00:19:00|198169.3|198044.3|198169.3|198044.3|198169.3|198044.3|198169.3|198044.3|1
1725409160000|2024-09-04 00:19:20|198173.2|198048.2|198179.8|198054.8|198183.9|198058.9|198173.2|198048.2|5
1725409170000|2024-09-04 00:19:30|198178.6|198053.6|198178.5|198053.5|198178.6|198053.6|198178.5|198053.5|2
1725409190000|2024-09-04 00:19:50|198182.8|198037|198182.8|198037|198182.8|198037|198182.8|198037|1
1725409200000|2024-09-04 00:20:00|198172.9|198047.9|198171.6|198046.6|198172.9|198047.9|198171.6|198046.6|2
1725409210000|2024-09-04 00:20:10|198176.2|198051.2|198154|198021.7|198176.2|198051.2|198153.4|198021.7|9
1725409220000|2024-09-04 00:20:20|198157.4|198025.1|198162.2|198033.6|198162.2|198033.6|198157.4|198025.1|2
1725409230000|2024-09-04 00:20:30|198162.3|198037.3|198167.2|198039.8|198167.2|198039.8|198162.3|198037.3|2
1725409260000|2024-09-04 00:21:00|198161.3|198036.3|198161.3|198036.3|198161.3|198036.3|198161.3|198036.3|1
1725409280000|2024-09-04 00:21:20|198164|198039|198163.4|198038.4|198164.5|198039.5|198163.4|198038.4|3
1725409290000|2024-09-04 00:21:30|198162.8|198037.8|198162.8|198037.8|198162.8|198037.8|198162.8|198037.8|1
1725409310000|2024-09-04 00:21:50|198160.7|198035.7|198160.7|198035.7|198160.7|198035.7|198160.7|198035.7|1
1725409320000|2024-09-04 00:22:00|198159.5|198034.5|198160.1|198035.1|198160.1|198035.1|198159.5|198034.5|2
1725409330000|2024-09-04 00:22:10|198169.1|198025.3|198169.1|198025.3|198169.1|198025.3|198169.1|198025.3|1
1725409340000|2024-09-04 00:22:20|198161.2|198026.1|198161.2|198036.2|198161.2|198036.2|198161.2|198026.1|2
1725409360000|2024-09-04 00:22:40|198163|198038|198163.7|198038.7|198163.7|198038.7|198163|198038|2
1725409370000|2024-09-04 00:22:50|198171.3|198032.1|198165.9|198024.9|198172.5|198032.1|198165.9|198023.3|4
1725409380000|2024-09-04 00:23:00|198141.5|198016.5|198132.6|198007.6|198141.5|198016.5|198132.6|198007.6|4
1725409400000|2024-09-04 00:23:20|198130.5|198005.5|198130.5|198005.5|198130.5|198005.5|198130.5|198005.5|1
1725409410000|2024-09-04 00:23:30|198130.4|198005.4|198132.4|198002.7|198132.4|198005.4|198130.4|197996|3
1725409430000|2024-09-04 00:23:50|198125.7|198000.7|198078.6|197953.6|198125.7|198000.7|198078.6|197953.6|7
1725409440000|2024-09-04 00:24:00|198076.1|197951.1|198051.3|197926.3|198076.1|197951.1|198051.3|197926.3|6
1725409450000|2024-09-04 00:24:10|198054.3|197929.3|198056.9|197931.9|198056.9|197931.9|198054.3|197929.3|4
1725409460000|2024-09-04 00:24:20|198053.5|197928.5|198053.5|197928.5|198053.5|197928.5|198053.5|197928.5|1
1725409470000|2024-09-04 00:24:30|198054.8|197929.8|198054.8|197929.8|198054.8|197929.8|198054.8|197929.8|1
1725409490000|2024-09-04 00:24:50|198055.4|197930.4|198059.3|197927|198059.5|197934.5|198055.4|197927|3
1725409500000|2024-09-04 00:25:00|198060.1|197927.7|198087|197959.4|198087|197960.3|198054.6|197927.7|9
1725409510000|2024-09-04 00:25:10|198089.4|197963.3|198089.5|197964.5|198089.8|197964.8|198089.4|197963.2|4
1725409530000|2024-09-04 00:25:30|198089.9|197964.9|198095|197970|198095|197970|198089.9|197964.9|3
1725409540000|2024-09-04 00:25:40|198092.4|197967.4|198092.4|197967.4|198092.4|197967.4|198092.4|197967.4|1
1725409550000|2024-09-04 00:25:50|198096.5|197971.5|198096.5|197971.5|198096.5|197971.5|198096.5|197971.5|1
1725409560000|2024-09-04 00:26:00|198093.4|197968.4|198094.5|197969.5|198097.2|197972.2|198093.4|197968.4|3
1725409570000|2024-09-04 00:26:10|198091.5|197966.5|198091.5|197966.5|198091.5|197966.5|198091.5|197966.5|1
1725409580000|2024-09-04 00:26:20|198094.5|197969.5|198097.7|197972.7|198097.7|197972.7|198094.5|197969.5|2
1725409590000|2024-09-04 00:26:30|198101.1|197976.1|198096.8|197971.8|198101.1|197976.1|198096.8|197971.8|2
1725409600000|2024-09-04 00:26:40|198097.6|197972.6|198097.6|197972.6|198097.6|197972.6|198097.6|197972.6|1
1725409610000|2024-09-04 00:26:50|198101.9|197976.9|198108.1|197983.1|198108.1|197983.1|198101.9|197976.9|2
1725409640000|2024-09-04 00:27:20|198110.3|197982.6|198119|197994|198120.3|197994|198110.3|197982.6|5
1725409650000|2024-09-04 00:27:30|198123.3|197998.3|198127|198002|198127|198002|198122.7|197997.7|6
1725409680000|2024-09-04 00:28:00|198127.8|198002.8|198156.2|198020|198156.2|198020|198127.8|198002.8|3
1725409710000|2024-09-04 00:28:30|198162.1|198010.8|198131.1|198006.1|198162.1|198010.8|198131.1|198006.1|2
1725409720000|2024-09-04 00:28:40|198131.3|198006.3|198131.3|198006.3|198131.3|198006.3|198131.3|198006.3|1
1725409740000|2024-09-04 00:29:00|198154|198020.1|198154.1|198025.4|198154.1|198025.4|198154|198020.1|3
1725409750000|2024-09-04 00:29:10|198145.1|198020.1|198159.9|198034.9|198159.9|198034.9|198145.1|198020.1|5
1725409780000|2024-09-04 00:29:40|198173.5|198048.5|198173.5|198048.5|198173.5|198048.5|198173.5|198048.5|1
1725409790000|2024-09-04 00:29:50|198151.4|198026.4|198149.4|198021.8|198151.4|198026.4|198145.6|198013.2|6
1725409800000|2024-09-04 00:30:00|198147|198018.6|198162.2|198037.2|198163.5|198038.5|198147|198018.6|8
1725409810000|2024-09-04 00:30:10|198163.6|198038.6|198175.1|198047.4|198194.2|198069.2|198163.6|198038.6|10
1725409820000|2024-09-04 00:30:20|198170.8|198044|198179.5|198047.8|198179.5|198047.8|198170.8|198044|4
1725409830000|2024-09-04 00:30:30|198179|198048.4|198179.3|198048|198179.3|198048.6|198175.6|198044.9|4
1725409840000|2024-09-04 00:30:40|198179.1|198048.6|198179.1|198051.4|198179.1|198051.4|198179.1|198048.6|2
1725409850000|2024-09-04 00:30:50|198175|198047.2|198178.7|198050.9|198178.7|198050.9|198175|198047.2|2
1725409860000|2024-09-04 00:31:00|198178.8|198050.3|198178.8|198050.3|198178.8|198050.3|198178.8|198050.3|1
1725409870000|2024-09-04 00:31:10|198173.5|198044.6|198178.4|198053.4|198178.4|198053.4|198172.6|198044.6|3
1725409890000|2024-09-04 00:31:30|198171.6|198046.6|198176.7|198051.7|198181.7|198056.7|198171.6|198046.6|4
1725409910000|2024-09-04 00:31:50|198170.4|198045.4|198175.6|198044.7|198178.6|198045.4|198158|198033|7
1725409920000|2024-09-04 00:32:00|198175.4|198045.4|198175.4|198045.5|198175.6|198045.5|198175.4|198044.8|3
1725409940000|2024-09-04 00:32:20|198198.1|198066.2|198198.1|198066.2|198198.1|198066.2|198198.1|198066.2|1
1725409960000|2024-09-04 00:32:40|198200.4|198049.8|198201.2|198052.3|198201.2|198052.3|198200.4|198049.8|2
1725409970000|2024-09-04 00:32:50|198176.8|198051.8|198176.3|198047.7|198176.8|198051.8|198176.3|198047.7|2
1725409980000|2024-09-04 00:33:00|198176.5|198047.3|198176.8|198046|198176.8|198047.3|198176.5|198046|3
1725410000000|2024-09-04 00:33:20|198202.6|198041.8|198202.6|198041.8|198202.6|198041.8|198202.6|198041.8|1
1725410010000|2024-09-04 00:33:30|198201.4|198063.2|198201.4|198063.2|198201.4|198063.2|198201.4|198063.2|1
1725410020000|2024-09-04 00:33:40|198190.8|198060.7|198174.7|198049.7|198190.8|198060.7|198174.7|198049.7|3
1725410050000|2024-09-04 00:34:10|198188.6|198063.6|198188.6|198063.6|198188.6|198063.6|198188.6|198063.6|1
1725410060000|2024-09-04 00:34:20|198192.1|198050.7|198194.5|198050.9|198194.9|198051.1|198192.1|198050.7|3
1725410070000|2024-09-04 00:34:30||198051.9||198051.9||198051.9||198051.9|1
1725410080000|2024-09-04 00:34:40|198180.3|198055.3|198197.4|198072.4|198197.4|198072.4|198180.3|198055.3|3
1725410090000|2024-09-04 00:34:50|198196.3|198071.3|198192.8|198067.8|198196.3|198071.3|198192.8|198067.8|4
1725410100000|2024-09-04 00:35:00|198190.2|198065.2|198181.3|198056.1|198190.2|198065.2|198181.3|198056.1|4
1725410110000|2024-09-04 00:35:10|198183|198058|198183|198058|198183|198058|198183|198058|1
1725410130000|2024-09-04 00:35:30|198189.4|198064.4|198190.4|198065.4|198190.4|198065.4|198189.4|198064.4|2
1725410150000|2024-09-04 00:35:50|198182.7|198057.7|198182.7|198057.7|198182.7|198057.7|198182.7|198057.7|1
1725410180000|2024-09-04 00:36:20|198190.3|198065.3|198190.3|198065.3|198190.3|198065.3|198190.3|198065.3|1
1725410190000|2024-09-04 00:36:30|198197.6|198049.8|198199.3|198054.2|198201.2|198054.2|198197.6|198048.5|5
1725410210000|2024-09-04 00:36:50|198181.9|198056.9|198179.3|198053.7|198183.8|198058.8|198179.3|198053.7|5
1725410220000|2024-09-04 00:37:00|198179.2|198054.2|198182.4|198057.4|198182.4|198057.4|198179.2|198054.2|3
1725410230000|2024-09-04 00:37:10|198181.4|198056.4|198183.1|198058.1|198183.1|198058.1|198181.4|198056.4|2
1725410240000|2024-09-04 00:37:20|198182.3|198057.3|198197.8|198072.8|198203.1|198075.5|198182.3|198053.3|5
1725410250000|2024-09-04 00:37:30|198203.7|198078.7|198211.3|198086.3|198212.6|198086.7|198203.7|198078.7|5
1725410260000|2024-09-04 00:37:40|198214.4|198089.4|198229.6|198104.6|198232.1|198107.1|198214.4|198089.4|6
1725410270000|2024-09-04 00:37:50|198227.7|198102.7|198220.8|198095.8|198227.7|198102.7|198220.4|198094.9|6
1725410280000|2024-09-04 00:38:00|198225.2|198100.2|198239.5|198114.5|198239.5|198114.5|198225.2|198100.2|3
1725410290000|2024-09-04 00:38:10|198241.2|198116.2|198293.4|198168.4|198293.4|198168.4|198241.2|198116.2|9
1725410300000|2024-09-04 00:38:20|198296.4|198171.4|198375.5|198247.2|198380.4|198254.4|198296.4|198171.4|13
1725410310000|2024-09-04 00:38:30|198376.2|198243.4|198363.8|198235.6|198376.2|198243.4|198361.6|198231.9|16
1725410320000|2024-09-04 00:38:40|198366.7|198238.5|198337.8|198211.6|198366.7|198238.5|198337.8|198211.6|5
1725410330000|2024-09-04 00:38:50|198337.9|198211.1|198346.6|198208|198346.6|198211.1|198337.9|198208|4
1725410340000|2024-09-04 00:39:00|198342|198203.4|198340.4|198201.5|198342|198203.4|198314.1|198172.8|11
1725410350000|2024-09-04 00:39:10|198340.2|198202.5|198344.2|198202.7|198344.2|198202.7|198340.2|198202.5|2
1725410360000|2024-09-04 00:39:20|198357.1|198210.8|198377.4|198240.2|198377.6|198240.7|198355.9|198210.8|11
1725410370000|2024-09-04 00:39:30|198378.2|198236|198342.7|198207.8|198378.2|198236|198342.7|198207.8|5
1725410380000|2024-09-04 00:39:40|198346.9|198208.7|198375.6|198238.2|198375.6|198238.2|198346.9|198208.7|4
1725410390000|2024-09-04 00:39:50|198379.1|198241.7|198379.1|198241.7|198379.1|198241.7|198379.1|198241.7|1
1725410400000|2024-09-04 00:40:00|198379|198242.9|198360|198229.7|198393.2|198260.9|198360|198229.7|7
1725410410000|2024-09-04 00:40:10|198362.8|198231.8|198351.5|198210.9|198362.8|198232.3|198351.5|198210.9|10
1725410420000|2024-09-04 00:40:20|198350.3|198211.1|198331.6|198202.4|198350.3|198211.1|198331.6|198202.4|5
1725410430000|2024-09-04 00:40:30|198329.5||198329.5||198329.5||198329.5||1
1725410440000|2024-09-04 00:40:40|198328.6|198198.3|198328.6|198198.3|198328.6|198198.3|198328.6|198198.3|1
1725410450000|2024-09-04 00:40:50|198323.2|198198.2|198323.2|198198.2|198323.2|198198.2|198323.2|198198.2|1
1725410460000|2024-09-04 00:41:00|198330.6|198205.6|198331.3|198206.3|198331.3|198206.3|198325.9|198200.9|3
1725410470000|2024-09-04 00:41:10|198325.7|198200.7|198334.2|198199.2|198343.6|198218.6|198325.7|198199.2|10
1725410480000|2024-09-04 00:41:20|198338.1|198203.2|198337.3|198203.7|198338.1|198203.7|198337.3|198203.2|2
1725410490000|2024-09-04 00:41:30|198337||198337||198337||198337||1
1725410500000|2024-09-04 00:41:40|198337.4|198203.6|198362.7|198231.5|198362.7|198231.5|198337.4|198203.6|7
1725410510000|2024-09-04 00:41:50|198367.7|198233.7|198370.2|198237.8|198395.6|198267.6|198351.7|198226.7|11
1725410520000|2024-09-04 00:42:00|198374.1|198241.7|198380|198246.8|198382.3|198257.3|198374.1|198241.7|7
1725410530000|2024-09-04 00:42:10|198381.7|198249.6|198385.8|198260.8|198393|198268|198381.7|198249.6|7
1725410540000|2024-09-04 00:42:20|198387.7|198262.2|198378.6|198250.5|198387.7|198262.2|198375.2|198244.9|7
1725410550000|2024-09-04 00:42:30|198375|198247|198375|198247|198375|198247|198375|198247|1
1725410560000|2024-09-04 00:42:40|198379.3|198247.9|198391.4|198247.6|198391.4|198247.9|198379.3|198247.6|2
1725410570000|2024-09-04 00:42:50|198389|198245.1|198392.4|198245.7|198392.4|198245.7|198389|198241.9|3
1725410580000|2024-09-04 00:43:00|198409.1|198248.1|198433.8|198296.7|198434.7|198299|198391.3|198245.5|13
1725410590000|2024-09-04 00:43:10|198433.1|198296.6|198433.5|198297|198433.5|198297|198433.1|198296.6|2
1725410600000|2024-09-04 00:43:20|198432.7|198296.8|198460.1|198328.5|198464.1|198334|198432.7|198296.8|11
1725410610000|2024-09-04 00:43:30|198458.1|198329.5|198448.8|198315.7|198458.1|198329.5|198437.8|198303.2|11
1725410620000|2024-09-04 00:43:40|198449.6|198312|198444.2|198306|198449.7|198314.2|198440.2|198299.5|10
1725410630000|2024-09-04 00:43:50|198439.1|198299.9|198423.6|198282.5|198439.1|198299.9|198423.6|198282.5|5
1725410640000|2024-09-04 00:44:00|198424|198282.7|198447.2|198312.3|198447.2|198312.3|198424|198282.7|5
1725410650000|2024-09-04 00:44:10|198459.8|198312.8|198448.3|198318.4|198459.8|198334.8|198448.3|198312.8|5
1725410660000|2024-09-04 00:44:20|198454.1|198324.2|198439.4|198307.4|198454.1|198324.2|198439.4|198307.4|8
1725410670000|2024-09-04 00:44:30|198439.6|198306.3|198420.9|198285.5|198439.6|198306.3|198420.7|198285.3|4
1725410680000|2024-09-04 00:44:40|198425.9|198290.6|198421.3|198285.9|198426.3|198290.9|198420.7|198285.3|5
1725410690000|2024-09-04 00:44:50|198421.7|198286|198421.7|198286|198421.7|198286|198421.7|198286|1
1725410700000|2024-09-04 00:45:00|198427.1|198291.5|198444.4|198319.4|198449.6|198324.6|198422.7|198291.5|11
1725410710000|2024-09-04 00:45:10|198447.9|198322.9|198446.5|198321.5|198450.2|198325.2|198444.6|198319.6|11
1725410720000|2024-09-04 00:45:20|198445.9|198320.9|198441.3|198316.3|198450|198325|198441.1|198316.1|7
1725410730000|2024-09-04 00:45:30|198441|198316|198418.6|198278.2|198443.6|198316|198410.2|198273.6|10
1725410740000|2024-09-04 00:45:40|198424.2|198283.8|198421.3|198283|198426|198287.7|198399.5|198274.5|10
1725410750000|2024-09-04 00:45:50|198425.9|198287.6|198420.4|198282.9|198425.9|198287.6|198420.4|198282.9|3
1725410760000|2024-09-04 00:46:00|198419.7|198283.2|198398.8|198246.2|198421.3|198283.2|198398.8|198246.2|13
1725410770000|2024-09-04 00:46:10|198403.6|198251|198426|198298.2|198426|198298.2|198398.2|198246.5|10
1725410780000|2024-09-04 00:46:20|198429|198299.9|198428.1|198298.2|198429|198299.9|198428.1|198282.4|6
1725410790000|2024-09-04 00:46:30|198428.8|198297.4|198397.7|198267.5|198428.8|198297.4|198397.7|198251.8|14
1725410800000|2024-09-04 00:46:40|198396.5|198267.3|198359.1|198213.8|198399|198267.3|198359.1|198213.8|16
1725410810000|2024-09-04 00:46:50|198363.5|198218.1|198345.4|198195.6|198378.8|198232.3|198339.1|198195.6|16
1725410820000|2024-09-04 00:47:00|198338.8|198189|198313.6|198169.4|198344.8|198197.4|198313.6|198169.4|11
1725410840000|2024-09-04 00:47:20|198313.5|198169.5|198312.9|198169.4|198313.5|198169.5|198312.9|198169.4|2
1725410850000|2024-09-04 00:47:30|198313.5|198169.6|198314|198170.6|198319|198175.1|198313.5|198167.6|6
1725410860000|2024-09-04 00:47:40||198167.6||198170.7||198170.7||198167.6|3
1725410870000|2024-09-04 00:47:50|198318.6|198175.3|198317.8|198174.8|198325|198182|198317.8|198174.6|6
1725410880000|2024-09-04 00:48:00|198317.9|198175.3|198353.2|198206.2|198360.1|198206.4|198317.9|198175.3|6
1725410890000|2024-09-04 00:48:10|198368.1|198209.5|198331.4|198190.7|198369|198225.1|198331.4|198190.7|10
1725410900000|2024-09-04 00:48:20|198331.7|198178|198319.5|198178.7|198331.7|198181.8|198316.8|198176.7|11
1725410910000|2024-09-04 00:48:30|198313.9|198173.1|198309.2|198164.5|198318.3|198176.8|198309|198164.3|9
1725410920000|2024-09-04 00:48:40|198307.8|198164|198307.8|198164|198307.8|198164|198307.8|198164|1
1725410940000|2024-09-04 00:49:00|198330.1|198164.5|198360.3|198197.4|198360.3|198197.4|198330.1|198158.7|3
1725410950000|2024-09-04 00:49:10|198359.3|198197.3|198329.7|198165.7|198359.3|198197.3|198329.7|198165.7|2
1725410960000|2024-09-04 00:49:20|198332.1||198332.1||198332.1||198332.1||1
1725410970000|2024-09-04 00:49:30|198309.8|198169.1|198300.5|198156.7|198309.8|198169.1|198300.5|198156.6|5
1725410980000|2024-09-04 00:49:40|198298|198151.2|198312.2|198164.8|198313.3|198182.1|198292.5|198150|11
1725410990000|2024-09-04 00:49:50|198306.4|198159|198306.4|198159|198306.4|198159|198306.4|198159|1
1725411000000|2024-09-04 00:50:00|198303.4|198159.2|198310.8|198174|198310.8|198174|198299.4|198156.5|10
1725411010000|2024-09-04 00:50:10|198319.6|198182.2|198310.9|198164.9|198319.9|198182.2|198291.8|198164.9|12
1725411020000|2024-09-04 00:50:20|198310.5|198165.4|198310.1|198164.9|198310.5|198165.4|198309.8|198164.9|3
1725411030000|2024-09-04 00:50:30|198297.7|198154.7|198300.5|198154.5|198300.5|198155.1|198289.5|198145|7
1725411040000|2024-09-04 00:50:40|198300.3|198155.1|198304.9|198159.1|198304.9|198160.2|198300.3|198155.1|4
1725411050000|2024-09-04 00:50:50|198304.6|198159.8|198304.6|198159.8|198304.6|198159.8|198304.6|198159.8|1
1725411060000|2024-09-04 00:51:00|198304.9|198159.1|198306.3|198165.9|198306.3|198165.9|198304.1|198159.1|6
1725411070000|2024-09-04 00:51:10|198313.6|198170.5|198321.6|198178.9|198321.6|198181.2|198312.5|198170.5|6
1725411080000|2024-09-04 00:51:20|198315.4|198175.4|198313.9|198168.3|198315.4|198175.4|198313.9|198168.3|3
1725411090000|2024-09-04 00:51:30|198296.2|198163.4|198287.9|198151.1|198313.9|198163.4|198285.7|198149.3|12
1725411100000|2024-09-04 00:51:40|198288.3|198152.6|198303.6|198161|198328.6|198180.3|198288.3|198152.6|9
1725411110000|2024-09-04 00:51:50|198301.1|198158.3|198279.6|198141.3|198301.1|198158.3|198279.6|198141.3|3
1725411130000|2024-09-04 00:52:10|198279.2|198142.2|198281.8|198147.5|198286.7|198152.2|198279.1|198141.4|8
1725411140000|2024-09-04 00:52:20|198283.8|198152.8|198305.3|198161.6|198306|198161.6|198277.8|198152.8|8
1725411150000|2024-09-04 00:52:30|198288.1|198164.7|198306.1|198164.7|198306.1|198164.7|198288.1|198164.7|2
1725411160000|2024-09-04 00:52:40|198310.7|198169.3|198324.1|198184.7|198324.1|198184.7|198310.7|198169.3|6
1725411170000|2024-09-04 00:52:50|198323.2|198184.6|198348.2|198195.3|198348.2|198195.3|198320|198182.7|10
1725411180000|2024-09-04 00:53:00|198352.8|198199.9|198343.3|198195.8|198352.8|198199.9|198326|198186.1|13
1725411190000|2024-09-04 00:53:10|198348.3|198200.7|198365.8|198228.6|198381|198240.6|198348.3|198200.7|12
1725411200000|2024-09-04 00:53:20|198361.4|198224.3|198360.6|198223.8|198365|198226.1|198360.6|198223.8|5
1725411210000|2024-09-04 00:53:30|198360.4|198224|198355.3|198219.2|198363.6|198226.2|198355.3|198219.2|14
1725411220000|2024-09-04 00:53:40|198359.7|198223.6|198349.2|198217.8|198359.7|198223.6|198341.3|198214.3|9
1725411230000|2024-09-04 00:53:50|198353.3|198222.1|198343.4|198211.3|198353.3|198222.1|198343.4|198211.3|5
1725411240000|2024-09-04 00:54:00|198351.7|198219.2|198356.8|198226.5|198356.8|198226.5|198351.6|198219.2|5
1725411250000|2024-09-04 00:54:10|198352.1|198221.8|198352.2|198222.5|198356.8|198226.6|198348.2|198218.3|13
1725411260000|2024-09-04 00:54:20|198347.6|198217.9|198347.3|198216.2|198352.9|198225.6|198334.8|198209.8|7
1725411270000|2024-09-04 00:54:30|198334|198209|198305.2|198180.2|198347.3|198216.2|198303.8|198178.8|8
1725411280000|2024-09-04 00:54:40|198321|198191.2|198322.8|198192.7|198328.3|198198.1|198304.6|198179.6|14
1725411290000|2024-09-04 00:54:50|198311.6|198186.6|198327.2|198202.2|198328.7|198203.7|198311.6|198186.6|8
1725411300000|2024-09-04 00:55:00|198326.1|198201.1|198296.9|198171.9|198326.1|198201.1|198290.1|198165.1|9
1725411310000|2024-09-04 00:55:10|198300.5|198175.5|198333|198197.7|198350.2|198208.5|198300.5|198175.5|13
1725411320000|2024-09-04 00:55:20|198332.6|198198.5|198326.2|198201.2|198343.1|198201.3|198326.2|198195.7|8
1725411330000|2024-09-04 00:55:30|198331.3|198206.3|198394.9|198258|198397.6|198265.3|198331.3|198206.3|12
1725411340000|2024-09-04 00:55:40|198390.2|198253.3|198387.6|198251|198390.2|198253.3|198387.6|198250.8|3
1725411350000|2024-09-04 00:55:50|198384.9|198248.1|198339.5|198201.1|198384.9|198248.1|198339.5|198201.1|11
1725411360000|2024-09-04 00:56:00|198340.5|198198.8|198345.6|198205.4|198345.6|198205.4|198340.3|198198.8|4
1725411370000|2024-09-04 00:56:10|198344.9|198205|198317.5|198181.6|198345.4|198205|198317.5|198181.6|5
1725411380000|2024-09-04 00:56:20|198314.8|198179.1|198334.4|198199.6|198336.9|198202|198310.4|198179.1|13
1725411390000|2024-09-04 00:56:30|198344.7|198204|198341.2|198204.6|198344.7|198204.6|198326|198201|4
1725411400000|2024-09-04 00:56:40|198326|198201|198341.2|198204.6|198341.2|198204.6|198326|198201|2
1725411410000|2024-09-04 00:56:50|198340.3|198204.5|198363.1|198206.7|198363.1|198206.7|198340.3|198204.5|2
1725411420000|2024-09-04 00:57:00|198362.7|198207.3|198326|198192.5|198394.1|198232.7|198326|198192.5|7
1725411430000|2024-09-04 00:57:10|198321|198187|198349.7|198222|198349.8|198222.1|198309.6|198178.1|14
1725411440000|2024-09-04 00:57:20|198345.5|198217.9|198380.9|198255.9|198380.9|198255.9|198335.7|198210.7|11
1725411450000|2024-09-04 00:57:30|198386.9|198261.9|198401.2|198276.2|198407.2|198282.2|198380.5|198255.5|20
1725411460000|2024-09-04 00:57:40|198404.3|198279.3|198401.5|198276.5|198428|198303|198401.5|198276.5|17
1725411470000|2024-09-04 00:57:50|198404.5|198279.5|198410.7|198285.7|198420.8|198295.8|198400.6|198275.6|29
1725411480000|2024-09-04 00:58:00|198413|198288|198395.6|198270.6|198413.4|198288.4|198395.3|198270.3|17
1725411490000|2024-09-04 00:58:10|198395.4|198270.4|198350.5|198212.4|198398.8|198273.8|198343.4|198212.4|15
1725411500000|2024-09-04 00:58:20|198348.8|198212.3|198350.5|198214.4|198350.5|198214.4|198348.8|198212.3|3
1725411510000|2024-09-04 00:58:30|198348.7|198214.2|198353.2|198228.2|198359.6|198234.6|198348.7|198214.2|7
1725411520000|2024-09-04 00:58:40|198351.2|198220.5|198350.7|198214.7|198354.8|198220.5|198350.7|198214.5|5
1725411530000|2024-09-04 00:58:50|198348.7|198212.7|198346.1|198209.6|198348.7|198212.7|198341.5|198201.6|13
1725411540000|2024-09-04 00:59:00|198347.1|198209.8|198346.7|198209.8|198348|198210|198346.7|198209.8|3
1725411550000|2024-09-04 00:59:10|198346.9|198209.3|198346.3|198210.7|198346.9|198210.7|198341.4|198204.7|8
1725411560000|2024-09-04 00:59:20|198347.8|198210.8|198347|198212.6|198377.3|198247.3|198347|198210.8|11
1725411570000|2024-09-04 00:59:30|198345.4|198212.5|198342.8|198209.4|198345.4|198212.5|198342.8|198209|4
1725411580000|2024-09-04 00:59:40|198343.5|198209.8|198348.1|198213.6|198357.1|198222.2|198343.5|198209.8|7
1725411590000|2024-09-04 00:59:50|198352.5|198218|198347.9|198215.8|198356.3|198220.9|198347.3|198215.6|9
1725411600000|2024-09-04 01:00:00|198352.7|198220.5|198308.3|198179.5|198356.6|198220.9|198308.3|198179.5|18
1725411610000|2024-09-04 01:00:10|198308.7|198179.4|198308.1|198183.1|198309.5|198184.5|198307.7|198179.4|9
1725411620000|2024-09-04 01:00:20|198308.2|198183.2|198308.2|198183.2|198308.2|198183.2|198308.2|198183.2|1
1725411630000|2024-09-04 01:00:30|198307.8|198182.8|198311.6|198186.6|198311.6|198186.6|198307.8|198182.8|3
1725411640000|2024-09-04 01:00:40|198313.7|198188.7|198330.4|198199.3|198340.7|198206.7|198313.7|198188.7|14
1725411650000|2024-09-04 01:00:50|198320.8|198195.8|198336.5|198205.6|198341.9|198208.9|198314.1|198187.7|15
1725411660000|2024-09-04 01:01:00|198333.3|198201.6|198310.7|198185.7|198333.3|198201.6|198309.9|198184.8|14
1725411670000|2024-09-04 01:01:10|198310.6|198185.6|198331|198196.8|198339.3|198207.6|198310.6|198185.6|17
1725411680000|2024-09-04 01:01:20|198331.6|198195.6|198325|198191.6|198331.6|198203.1|198307.9|198182.9|23
1725411690000|2024-09-04 01:01:30|198325.1|198191.9|198304.2|198179.2|198331.5|198198|198303.9|198176.5|13
1725411700000|2024-09-04 01:01:40|198304.3|198179.3|198304.2|198179.2|198304.3|198179.3|198304.1|198179.1|3
1725411710000|2024-09-04 01:01:50|198304|198179|198313.5|198188.5|198313.5|198188.5|198301.3|198176.2|13
1725411720000|2024-09-04 01:02:00|198312.6|198187.4|198301|198176|198312.6|198187.4|198300.5|198175.5|22
1725411730000|2024-09-04 01:02:10|198301.9|198176.9|198303.2|198178.2|198305.6|198180.6|198299.5|198174.5|10
1725411740000|2024-09-04 01:02:20|198302|198177|198329.4|198197.9|198342.4|198214.4|198302|198177|11
1725411750000|2024-09-04 01:02:30|198328.4|198197.8|198318.5|198193.5|198328.4|198198.9|198307.8|198174.2|14
1725411760000|2024-09-04 01:02:40|198318.1|198192.8|198300.6|198166.9|198330.8|198200.9|198294|198166.9|31
1725411770000|2024-09-04 01:02:50|198297|198167|198268.7|198140.5|198297.2|198167|198268.7|198137.8|13
1725411780000|2024-09-04 01:03:00|198269.3|198140.7|198292.8|198160.4|198306.7|198175|198269.3|198140.6|21
1725411790000|2024-09-04 01:03:10|198293.4|198157.6|198278.3|198150.9|198293.4|198157.6|198276.9|198150.9|10
1725411800000|2024-09-04 01:03:20|198279.1|198151|198279|198151|198279.1|198151|198279|198151|3
1725411810000|2024-09-04 01:03:30|198267.5|198142.5|198274.1|198143.9|198278.1|198153.1|198265.5|198140.5|24
1725411820000|2024-09-04 01:03:40|198272.7|198147.7|198253.3|198128.2|198275.2|198147.8|198253.3|198128.2|20
1725411830000|2024-09-04 01:03:50|198254.1|198128.6|198257.5|198128.6|198257.5|198128.6|198254.1|198128.6|3
1725411840000|2024-09-04 01:04:00|198257.2|198128.4|198253.7|198125.2|198257.2|198128.4|198253.7|198125.2|3
1725411850000|2024-09-04 01:04:10|198271.3|198125|198271.3|198131.2|198271.3|198131.2|198271.3|198125|2
1725411860000|2024-09-04 01:04:20|198272.4|198131.6|198272.4|198131.6|198272.4|198131.6|198272.4|198131.6|1
1725411870000|2024-09-04 01:04:30|198271.4|198131.4|198302.8|198155.9|198304.8|198156.3|198271.4|198131.4|5
1725411880000|2024-09-04 01:04:40|198262.7|198136.9|198251|198123.5|198263|198137|198251|198123.5|3
1725411890000|2024-09-04 01:04:50|198259|198129.8|198295.2|198170.2|198295.2|198170.2|198251.8|198126.8|6
1725411900000|2024-09-04 01:05:00|198295.1|198170.1|198330.8|198205.8|198330.8|198205.8|198295.1|198170.1|10
1725411910000|2024-09-04 01:05:10|198330.2|198205.2|198321.8|198196.8|198330.2|198205.2|198320.7|198195.7|18
1725411920000|2024-09-04 01:05:20|198326|198201|198326.9|198201.9|198327.4|198202.4|198326|198201|5
1725411930000|2024-09-04 01:05:30|198325.8|198200.8|198322.2|198197.2|198325.8|198200.8|198322.2|198197.2|9
1725411940000|2024-09-04 01:05:40|198327|198202|198321.7|198196.7|198327|198202|198321.7|198196.7|2
1725411950000|2024-09-04 01:05:50|198315.2|198190.2|198303.4|198178.4|198315.2|198190.2|198300.2|198175.2|11
1725411960000|2024-09-04 01:06:00|198300.1|198175.1|198288|198163|198300.9|198175.9|198288|198163|13
1725411970000|2024-09-04 01:06:10|198289.7|198164.7|198289.6|198164.6|198289.7|198164.7|198289.6|198164.6|2
1725411980000|2024-09-04 01:06:20|198290.7|198165.7|198294|198169|198294|198169|198290.7|198165.7|3
1725411990000|2024-09-04 01:06:30|198294.6|198169.6|198359.4|198234.4|198359.4|198234.4|198293.9|198168.9|7
1725412000000|2024-09-04 01:06:40|198363.6|198238.6|198356.2|198231.2|198363.6|198238.6|198356.2|198231.2|6
1725412010000|2024-09-04 01:06:50|198361.4|198236.4|198361.4|198236.4|198361.4|198236.4|198361.4|198236.4|1
1725412020000|2024-09-04 01:07:00|198355.3|198230.3|198357.8|198232.8|198360.4|198235.4|198355.3|198230.3|4
1725412030000|2024-09-04 01:07:10|198360.5|198235.5|198362.1|198237.1|198365.8|198240.8|198360.5|198235.5|15
1725412040000|2024-09-04 01:07:20|198363|198238|198363.8|198238.8|198371.6|198246.6|198358.9|198233.9|8
1725412050000|2024-09-04 01:07:30|198358.6|198233.6|198361.8|198236.8|198361.8|198236.8|198358.6|198233.6|2
1725412060000|2024-09-04 01:07:40|198361.7|198236.7|198362|198237|198367.9|198242.9|198361|198236|11
1725412070000|2024-09-04 01:07:50|198363.5|198238.5|198362.8|198237.8|198367.9|198242.9|198361.6|198236.6|10
1725412080000|2024-09-04 01:08:00|198362|198237|198374.2|198249.2|198374.2|198249.2|198361.5|198236.5|10
1725412090000|2024-09-04 01:08:10|198373|198248|198372.4|198247.4|198373.3|198248.3|198372.3|198247.3|7
1725412100000|2024-09-04 01:08:20|198394.1|198269.1|198347|198222|198394.1|198269.1|198347|198222|5
1725412110000|2024-09-04 01:08:30|198340.7|198215.7|198339.7|198214.7|198341.1|198216.1|198339.7|198214.7|3
1725412120000|2024-09-04 01:08:40|198335.6|198210.6|198339.3|198214.3|198339.3|198214.3|198335.6|198210.6|2
1725412130000|2024-09-04 01:08:50|198338.1|198213.1|198338.1|198213.1|198338.1|198213.1|198338.1|198213.1|1
1725412140000|2024-09-04 01:09:00|198333|198208|198336.7|198211.7|198336.7|198211.7|198332.9|198207.9|4
1725412150000|2024-09-04 01:09:10|198332.2|198207.2|198309.2|198184.2|198332.2|198207.2|198298.6|198173.6|10
1725412160000|2024-09-04 01:09:20|198298.6|198173.6|198298.6|198173.6|198309.1|198184.1|198298.6|198173.6|8
1725412170000|2024-09-04 01:09:30|198309.1|198184.1|198319.3|198194.3|198319.3|198194.3|198309.1|198184.1|10
1725412180000|2024-09-04 01:09:40|198317.7|198192.7|198319.2|198194.2|198319.2|198194.2|198317.6|198192.6|3
1725412190000|2024-09-04 01:09:50|198317.5|198192.5|198317.5|198192.5|198317.5|198192.5|198317.5|198192.5|1
1725412200000|2024-09-04 01:10:00|198317|198192|198302.5|198177.5|198317|198192|198302.5|198177.5|2
1725412220000|2024-09-04 01:10:20|198302.3|198177.3|198303.9|198178.9|198311.7|198186.7|198302.3|198177.3|10
1725412230000|2024-09-04 01:10:30|198306.1|198181.1|198308.1|198183.1|198310.6|198185.6|198306.1|198181.1|11
1725412240000|2024-09-04 01:10:40|198307.6|198182.6|198307.5|198182.5|198318.1|198193.1|198307.5|198182.5|10
1725412250000|2024-09-04 01:10:50|198307.4|198182.4|198358.3|198233.3|198361.3|198236.3|198307.4|198182.4|19
1725412260000|2024-09-04 01:11:00|198358.2|198233.2|198342.1|198217.1|198358.2|198233.2|198342.1|198217.1|20
1725412270000|2024-09-04 01:11:10|198342.8|198217.8|198350.5|198225.5|198356.8|198231.8|198338.8|198213.8|17
1725412280000|2024-09-04 01:11:20|198350.7|198225.7|198340|198215|198350.9|198225.9|198340|198215|21
1725412290000|2024-09-04 01:11:30|198339.7|198214.7|198338.7|198213.7|198339.7|198214.7|198338.5|198213.5|3
1725412300000|2024-09-04 01:11:40|198338.8|198213.8|198338.8|198213.8|198338.8|198213.8|198338.8|198213.8|1
1725412310000|2024-09-04 01:11:50|198338.9|198213.9|198342.4|198217.4|198345.8|198220.8|198338.9|198213.9|15
1725412320000|2024-09-04 01:12:00|198340.6|198215.6|198354.7|198229.7|198354.7|198229.7|198340.6|198215.6|18
1725412330000|2024-09-04 01:12:10|198347.6|198222.6|198348.7|198223.7|198354.8|198229.8|198344.9|198219.9|30
1725412340000|2024-09-04 01:12:20|198347.5|198222.5|198341.2|198216.2|198347.7|198222.7|198340.1|198215.1|17
1725412350000|2024-09-04 01:12:30|198339.4|198214.4|198336.9|198211.9|198339.4|198214.4|198336.4|198211.4|9
1725412360000|2024-09-04 01:12:40|198337|198212|198336.1|198211.1|198337|198212|198334.2|198209.2|9
1725412370000|2024-09-04 01:12:50|198335.7|198210.7|198329.9|198204.9|198335.8|198210.8|198315.7|198190.7|13
1725412380000|2024-09-04 01:13:00|198330.6|198205.6|198330.6|198205.6|198332.2|198207.2|198330.3|198205.3|15
1725412390000|2024-09-04 01:13:10|198330.9|198205.9|198331.5|198206.5|198335.8|198210.8|198330.9|198205.9|13
1725412400000|2024-09-04 01:13:20|198332.1|198207.1|198334.4|198209.4|198340.3|198215.3|198331.4|198206.4|13
1725412410000|2024-09-04 01:13:30|198334.5|198209.5|198334.5|198209.5|198334.5|198209.5|198334.5|198209.5|1
1725412420000|2024-09-04 01:13:40|198334.8|198209.8|198334.8|198209.8|198334.8|198209.8|198334.8|198209.8|1
1725412440000|2024-09-04 01:14:00|198364|198239|198364|198239|198364|198239|198364|198239|1
1725412450000|2024-09-04 01:14:10|198365.5|198240.5|198363.8|198238.8|198365.5|198240.5|198359|198227.7|7
1725412460000|2024-09-04 01:14:20|198363.2|198238.2|198344.9|198219.9|198363.2|198238.2|198344.9|198219.9|20
1725412470000|2024-09-04 01:14:30|198346.6|198221.6|198345|198220|198346.6|198221.6|198345|198220|7
1725412480000|2024-09-04 01:14:40|198345.6|198220.6|198345.4|198220.4|198345.6|198220.6|198341.3|198216.3|6
1725412490000|2024-09-04 01:14:50|198345.7|198220.7|198344.8|198219.8|198345.7|198220.7|198341.2|198216.2|6
1725412500000|2024-09-04 01:15:00|198345.5|198220.5|198351.2|198226.2|198351.9|198226.9|198345.5|198220.5|3
1725412520000|2024-09-04 01:15:20|198350.5|198225.5|198379.7|198244|198379.7|198244|198350.5|198225.5|2
1725412530000|2024-09-04 01:15:30|198380.5|198239.7|198381|198239.7|198381|198239.7|198380.5|198239.7|2
1725412550000|2024-09-04 01:15:50|198380.9|198242.8|198348.6|198223.6|198380.9|198242.8|198348.6|198223.6|3
1725412560000|2024-09-04 01:16:00|198349.1|198224.1|198356.2|198231.2|198356.2|198231.2|198348.5|198223.5|6
1725412570000|2024-09-04 01:16:10|198352.6|198227.6|198344.5|198219.5|198352.6|198227.6|198344|198219|15
1725412580000|2024-09-04 01:16:20|198343.3|198218.3|198343.1|198218.1|198343.8|198218.8|198342.8|198217.8|7
1725412590000|2024-09-04 01:16:30|198343.4|198218.4|198345.8|198220.8|198345.8|198220.8|198342.6|198217.6|8
1725412600000|2024-09-04 01:16:40|198345.7|198220.7|198336.2|198211.2|198345.7|198220.7|198332.3|198207.3|7
1725412610000|2024-09-04 01:16:50|198333.8|198208.8|198330.4|198205.4|198333.8|198208.8|198327.1|198202.1|9
1725412620000|2024-09-04 01:17:00|198326.4|198201.4|198321.5|198196.5|198326.4|198201.4|198315|198190|13
1725412630000|2024-09-04 01:17:10|198318.3|198193.3|198317|198192|198318.3|198193.3|198316.3|198191.3|7
1725412640000|2024-09-04 01:17:20|198316.9|198191.9|198316.3|198191.3|198316.9|198191.9|198312.4|198187.4|9
1725412650000|2024-09-04 01:17:30|198316.8|198191.8|198314.6|198189.6|198320.4|198195.4|198308.9|198183.9|14
1725412660000|2024-09-04 01:17:40|198314.8|198189.8|198337.5|198212.5|198342.5|198217.5|198314.8|198189.8|12
1725412680000|2024-09-04 01:18:00|198343.5|198218.5|198344.9|198219.9|198345.6|198220.6|198343.5|198218.5|4
1725412690000|2024-09-04 01:18:10|198346.5|198221.5|198356.4|198231.4|198357.4|198232.4|198346.4|198221.4|7
1725412700000|2024-09-04 01:18:20|198355.2|198230.2|198355.2|198230.2|198355.2|198230.2|198355.2|198230.2|1
1725412710000|2024-09-04 01:18:30|198355.1|198230.1|198356.3|198231.3|198356.3|198231.3|198355.1|198230.1|2
1725412720000|2024-09-04 01:18:40|198363|198238|198363|198238|198363|198238|198363|198238|1
1725412730000|2024-09-04 01:18:50|198357.4|198232.4|198351.2|198226.2|198357.4|198232.4|198342.1|198217.1|9
1725412740000|2024-09-04 01:19:00|198352.4|198227.4|198346.7|198221.7|198352.9|198227.9|198344.8|198219.8|8
1725412750000|2024-09-04 01:19:10|198345.2|198220.2|198351.5|198226.5|198351.5|198226.5|198342.9|198217.9|22
1725412760000|2024-09-04 01:19:20|198351|198226|198353.5|198228.5|198353.5|198228.5|198349|198224|10
1725412770000|2024-09-04 01:19:30|198353|198228|198350|198225|198353|198228|198346.9|198221.9|7
1725412780000|2024-09-04 01:19:40|198349.9|198224.9|198349.9|198224.9|198349.9|198224.9|198349.9|198224.9|1
1725412790000|2024-09-04 01:19:50|198351.9|198226.9|198425.6|198300.6|198431.2|198306.2|198351.9|198226.9|9
1725412800000|2024-09-04 01:20:00|198426.5|198301.5|198415.4|198290.4|198426.5|198301.5|198415.4|198290.4|7
1725412810000|2024-09-04 01:20:10|198415.1|198290.1|198374.1|198249.1|198416.3|198290.1|198374.1|198249.1|21
1725412820000|2024-09-04 01:20:20|198377.2|198252.2|198408.1|198283.1|198408.4|198283.4|198374.4|198249.4|28
1725412830000|2024-09-04 01:20:30|198408.6|198283.6|198377.6|198252.6|198408.7|198283.7|198377.6|198252.6|6
1725412840000|2024-09-04 01:20:40|198379|198254|198377.9|198252.9|198400.5|198275.5|198377.2|198252.2|20
1725412850000|2024-09-04 01:20:50|198379.6|198254.6|198378.2|198253.2|198394.6|198269.6|198378.2|198253.2|27
1725412860000|2024-09-04 01:21:00|198376.8|198251.8|198378.6|198253.6|198381|198256|198376.6|198251.6|9
1725412870000|2024-09-04 01:21:10|198377.1|198252.1|198377.3|198252.3|198378.6|198253.6|198373.9|198248.9|5
1725412880000|2024-09-04 01:21:20|198372.4|198247.4|198345.3|198220.3|198377.2|198252.2|198341.6|198216.6|19
1725412890000|2024-09-04 01:21:30|198341|198216|198344.8|198219.8|198344.8|198219.8|198341|198216|5
1725412900000|2024-09-04 01:21:40|198358.7|198233.7|198376.8|198251.8|198389.3|198264.3|198358.7|198233.7|16
1725412910000|2024-09-04 01:21:50|198376.6|198251.6|198375.2|198250.2|198379.7|198254.7|198375.2|198250.2|6
1725412920000|2024-09-04 01:22:00|198375.1|198250.1|198373.4|198248.4|198393.6|198268.6|198373.4|198248.4|11
1725412930000|2024-09-04 01:22:10|198372.8|198247.8|198372|198247|198387.7|198262.7|198370.8|198245.8|24
1725412940000|2024-09-04 01:22:20|198371.8|198246.8|198374.6|198249.6|198387.2|198262.2|198369.5|198244.5|21
1725412950000|2024-09-04 01:22:30|198375.7|198250.7|198374.4|198249.4|198391.1|198266.1|198371.2|198246.2|23
1725412960000|2024-09-04 01:22:40|198373.2|198248.2|198373.7|198248.7|198375|198250|198368.9|198243.9|26
1725412970000|2024-09-04 01:22:50|198371.5|198246.5|198371.7|198246.7|198374.5|198249.5|198371.3|198246.3|14
1725412980000|2024-09-04 01:23:00|198372.3|198247.3|198371.7|198246.7|198376.2|198251.2|198368.8|198243.8|12
1725412990000|2024-09-04 01:23:10|198372.1|198247.1|198367.9|198242.9|198375.1|198250.1|198366.5|198241.5|9
1725413000000|2024-09-04 01:23:20|198368.2|198243.2|198368.4|198243.4|198373.7|198248.7|198367.5|198242.5|9
1725413010000|2024-09-04 01:23:30|198367.8|198242.8|198376.5|198251.5|198376.7|198251.7|198367.8|198242.8|11
1725413020000|2024-09-04 01:23:40|198375.9|198250.9|198378.1|198253.1|198378.4|198253.4|198371.5|198246.5|10
1725413030000|2024-09-04 01:23:50|198373.9|198248.9|198373.7|198248.7|198379.5|198254.5|198373.7|198248.7|8
1725413040000|2024-09-04 01:24:00|198365.6|198240.6|198348.9|198223.9|198365.6|198240.6|198338.8|198213.8|15
1725413050000|2024-09-04 01:24:10|198341.6|198216.6|198374.7|198249.7|198389.4|198264.4|198341.6|198216.6|27
1725413060000|2024-09-04 01:24:20|198371.8|198246.8|198368.7|198243.7|198373.4|198248.4|198368.3|198243.3|29
1725413070000|2024-09-04 01:24:30|198368.4|198243.4|198375.1|198250.1|198378.4|198253.4|198368.4|198243.4|13
1725413080000|2024-09-04 01:24:40|198380.7|198255.7|198394.4|198269.4|198399.7|198274.7|198375.6|198250.6|16
1725413090000|2024-09-04 01:24:50|198394.6|198269.6|198418.5|198293.5|198419|198294|198385.1|198260.1|17
1725413100000|2024-09-04 01:25:00|198418.8|198293.8|198469.4|198344.4|198469.4|198344.4|198418.8|198293.8|6
1725413110000|2024-09-04 01:25:10|198468.7|198343.7|198472.2|198347.2|198473.5|198348.5|198442.9|198317.9|15
1725413120000|2024-09-04 01:25:20|198474.6|198349.6|198438.7|198313.7|198474.6|198349.6|198434|198309|16
1725413130000|2024-09-04 01:25:30|198434.2|198309.2|198434.5|198309.5|198440.9|198315.9|198434.2|198309.2|12
1725413140000|2024-09-04 01:25:40|198433.9|198308.9|198422.2|198297.2|198433.9|198308.9|198422.2|198297.2|2
1725413150000|2024-09-04 01:25:50|198419.2|198294.2|198418.9|198293.9|198420|198295|198417.5|198292.5|12
1725413160000|2024-09-04 01:26:00|198418.7|198293.7|198418.7|198293.7|198418.7|198293.7|198418.7|198293.7|1
1725413170000|2024-09-04 01:26:10|198418.9|198293.9|198418.9|198293.9|198418.9|198293.9|198418.9|198293.9|1
1725413180000|2024-09-04 01:26:20|198429.8|198299.1|198393.2|198268.2|198430.1|198299.1|198391.7|198266.7|7
1725413190000|2024-09-04 01:26:30|198396.5|198271.5|198390.8|198265.8|198396.5|198271.5|198390.8|198265.8|6
1725413200000|2024-09-04 01:26:40|198389.3|198264.3|198387.7|198262.7|198393.4|198268.4|198387.7|198262.7|12
1725413210000|2024-09-04 01:26:50|198387.6|198262.6|198388.9|198263.9|198392.6|198267.6|198387.5|198262.5|17
1725413220000|2024-09-04 01:27:00|198390.1|198265.1|198390.6|198265.6|198391.6|198266.6|198390.1|198265.1|6
1725413230000|2024-09-04 01:27:10|198390.7|198265.7|198390.4|198265.4|198391.9|198266.9|198390.2|198265.2|8
1725413240000|2024-09-04 01:27:20|198390.2|198265.2|198390.1|198265.1|198402.2|198277.2|198386.6|198261.6|7
1725413250000|2024-09-04 01:27:30|198390.3|198265.3|198440.3|198315.3|198442.3|198317.3|198390.3|198265.3|8
1725413260000|2024-09-04 01:27:40|198439.1|198314.1|198419.2|198294.2|198439.1|198314.1|198419.2|198294.2|9
1725413270000|2024-09-04 01:27:50|198421.6|198296.6|198433.3|198308.3|198433.3|198308.3|198413.5|198288.5|14
1725413280000|2024-09-04 01:28:00|198433.1|198308.1|198416.9|198291.9|198433.1|198308.1|198414.8|198289.8|4
1725413290000|2024-09-04 01:28:10|198417.4|198292.4|198421.2|198296.2|198421.3|198296.3|198417.4|198292.4|8
1725413300000|2024-09-04 01:28:20|198420.9|198295.9|198417.9|198292.9|198420.9|198295.9|198417.9|198292.9|2
1725413310000|2024-09-04 01:28:30|198421|198296|198416.1|198291.1|198421|198296|198416.1|198291.1|4
1725413320000|2024-09-04 01:28:40|198415.8|198290.8|198376.8|198251.8|198415.8|198290.8|198376.8|198251.8|3
1725413330000|2024-09-04 01:28:50|198375.8|198250.8|198376.3|198251.3|198376.3|198251.3|198368.4|198243.4|6
1725413340000|2024-09-04 01:29:00|198375.4|198250.4|198343.7|198218.7|198375.4|198250.4|198343.7|198218.7|6
1725413350000|2024-09-04 01:29:10|198343.5|198218.5|198343.5|198218.5|198343.5|198218.5|198343.5|198218.5|1
1725413360000|2024-09-04 01:29:20|198344.5|198219.5|198346.7|198221.7|198348.2|198223.2|198338.8|198213.8|5
1725413370000|2024-09-04 01:29:30|198346.2|198221.2|198345.5|198220.5|198346.7|198221.7|198345.1|198220.1|10
1725413380000|2024-09-04 01:29:40|198341.7|198216.7|198342.7|198217.7|198348.6|198223.6|198336.9|198211.9|25
1725413390000|2024-09-04 01:29:50|198342.3|198217.3|198347.1|198222.1|198347.3|198222.3|198342.3|198217.3|19
1725413400000|2024-09-04 01:30:00|198343.4|198218.4|198376.3|198251.3|198387.2|198262.2|198317|198192|20
1725413410000|2024-09-04 01:30:10|198376.1|198251.1|198361.9|198236.9|198376.1|198251.1|198361.9|198236.9|9
1725413420000|2024-09-04 01:30:20|198368.2|198243.2|198346.1|198221.1|198368.2|198243.2|198338.8|198213.8|18
1725413430000|2024-09-04 01:30:30|198344.6|198219.6|198342.4|198217.4|198345.1|198220.1|198337.7|198212.7|10
1725413440000|2024-09-04 01:30:40|198340.8|198215.8|198321|198196|198340.8|198215.8|198311.7|198186.7|12
1725413450000|2024-09-04 01:30:50|198320.9|198195.9|198344.6|198219.6|198368.6|198243.6|198319.9|198194.9|12
1725413460000|2024-09-04 01:31:00|198342.3|198217.3|198341.7|198216.7|198342.3|198217.3|198337.4|198212.4|5
1725413470000|2024-09-04 01:31:10|198341.3|198216.3|198341.3|198216.3|198341.3|198216.3|198341.3|198216.3|1
1725413480000|2024-09-04 01:31:20|198342.4|198217.4|198333.9|198208.9|198344.5|198219.5|198332.8|198207.8|16
1725413490000|2024-09-04 01:31:30|198339.9|198214.9|198346.4|198221.4|198351.7|198226.7|198337.3|198212.3|17
1725413500000|2024-09-04 01:31:40|198344.4|198219.4|198336.8|198211.8|198344.4|198219.4|198335.7|198210.7|19
1725413510000|2024-09-04 01:31:50|198336.7|198211.7|198334|198209|198345.2|198220.2|198334|198209|19
1725413520000|2024-09-04 01:32:00|198337.5|198212.5|198336.6|198211.6|198339.3|198214.3|198334.7|198209.7|11
1725413530000|2024-09-04 01:32:10|198336.5|198211.5|198342.6|198217.6|198352|198227|198336.5|198211.5|11
1725413540000|2024-09-04 01:32:20|198342.8|198217.8|198344.7|198219.7|198348.9|198223.9|198336.8|198211.8|11
1725413550000|2024-09-04 01:32:30|198344.4|198219.4|198339.3|198214.3|198346.4|198221.4|198339.3|198214.3|9
1725413560000|2024-09-04 01:32:40|198339.6|198214.6|198344.3|198219.3|198345|198220|198336.7|198211.7|15
1725413570000|2024-09-04 01:32:50|198342.3|198217.3|198342|198217|198344.1|198219.1|198335.8|198210.8|19
1725413580000|2024-09-04 01:33:00|198338.6|198213.6|198332.8|198207.8|198338.6|198213.6|198330.8|198205.8|7
1725413590000|2024-09-04 01:33:10|198332.6|198207.6|198332.8|198207.8|198332.8|198207.8|198332.5|198207.5|4
1725413600000|2024-09-04 01:33:20|198330.6|198205.6|198309.1|198184.1|198330.6|198205.6|198305.4|198180.4|16
1725413610000|2024-09-04 01:33:30|198310|198185|198307.5|198182.5|198310|198185|198302.7|198177.7|9
1725413620000|2024-09-04 01:33:40|198307.4|198182.4|198307.4|198182.4|198307.4|198182.4|198307.4|198182.4|1
1725413630000|2024-09-04 01:33:50|198306.2|198181.2|198304.2|198179.2|198306.2|198181.2|198300.4|198175.4|4
1725413640000|2024-09-04 01:34:00|198304.3|198179.3|198300.1|198175.1|198304.5|198179.5|198299.9|198174.9|5
1725413650000|2024-09-04 01:34:10|198254|198129|198248|198123|198254|198129|198248|198123|10
1725413660000|2024-09-04 01:34:20|198246|198121|198141.4|198016.4|198246|198121|198141.4|198016.4|14
1725413670000|2024-09-04 01:34:30|198140.7|198015.7|198137.8|198012.8|198144|198019|198135|198010|14
1725413680000|2024-09-04 01:34:40|198137.3|198012.3|198152.8|198027.8|198152.8|198027.8|198135.3|198010.3|11
1725413690000|2024-09-04 01:34:50|198149.6|198024.6|198147.9|198022.9|198152.3|198027.3|198145.6|198020.6|14
1725413700000|2024-09-04 01:35:00|198150.7|198025.7|198141.2|198016.2|198152|198027|198131.5|198006.5|19
1725413710000|2024-09-04 01:35:10|198139.1|198014.1|198128|198003|198139.1|198014.1|198122.8|197997.8|15
1725413720000|2024-09-04 01:35:20|198128.9|198003.9|198128.3|198003.3|198136.4|198011.4|198128.3|198003.3|7
1725413730000|2024-09-04 01:35:30|198132.2|198007.2|198130.5|198005.5|198132.2|198007.2|198129.7|198004.7|6
1725413740000|2024-09-04 01:35:40|198131.6|198006.6|198126.9|198001.9|198131.6|198006.6|198126.9|198001.9|6
1725413750000|2024-09-04 01:35:50|198128.7|198003.7|198131.9|198006.9|198131.9|198006.9|198128.7|198003.7|4
1725413760000|2024-09-04 01:36:00|198129.5|198004.5|198128.4|198003.4|198132|198007|198128.4|198003.4|4
1725413770000|2024-09-04 01:36:10|198126.1|198001.1|198126|198001|198126.1|198001.1|198125.5|198000.5|3
1725413780000|2024-09-04 01:36:20|198126.2|198001.2|198129.3|198004.3|198129.3|198004.3|198126.2|198001.2|2
1725413790000|2024-09-04 01:36:30|198129.2|198004.2|198126.6|198001.6|198129.3|198004.3|198125.9|198000.9|4
1725413800000|2024-09-04 01:36:40|198128.7|198003.7|198128.7|198003.7|198128.7|198003.7|198128.7|198003.7|1
1725413810000|2024-09-04 01:36:50|198134.9|198009.9|198135.8|198010.8|198136.6|198011.6|198134.9|198009.9|3
1725413820000|2024-09-04 01:37:00|198134.1|198009.1|198134.1|198009.1|198134.1|198009.1|198134.1|198009.1|1
1725413830000|2024-09-04 01:37:10|198130.9|198005.9|198152.7|198027.7|198152.7|198027.7|198111.2|197986.2|9
1725413840000|2024-09-04 01:37:20|198152.8|198027.8|198153.6|198028.6|198154.1|198029.1|198152.4|198027.4|7
1725413850000|2024-09-04 01:37:30|198152.5|198027.5|198151.9|198026.9|198152.5|198027.5|198151.6|198026.6|3
1725413860000|2024-09-04 01:37:40|198152.2|198027.2|198146.2|198021.2|198154.1|198029.1|198146.2|198021.2|5
1725413870000|2024-09-04 01:37:50|198148.3|198023.3|198176.4|198051.4|198206|198081|198148.3|198023.3|18
1725413880000|2024-09-04 01:38:00|198175.4|198050.4|198174.5|198049.5|198176|198051|198173.3|198048.3|10
1725413890000|2024-09-04 01:38:10|198175.1|198050.1|198172.9|198047.9|198175.1|198050.1|198172.5|198047.5|6
1725413900000|2024-09-04 01:38:20|198173.7|198048.7|198173.7|198048.7|198173.7|198048.7|198173.7|198048.7|1
1725413910000|2024-09-04 01:38:30|198173.9|198048.9|198174|198049|198174|198049|198173.9|198048.9|2
1725413920000|2024-09-04 01:38:40|198172.3|198047.3|198206.7|198081.7|198207.5|198082.5|198172.3|198047.3|13
1725413930000|2024-09-04 01:38:50|198207.2|198082.2|198185.3|198060.3|198207.2|198082.2|198185.3|198060.3|9
1725413940000|2024-09-04 01:39:00|198186|198061|198181.8|198056.8|198186|198061|198181.4|198056.4|5
1725413950000|2024-09-04 01:39:10|198178.7|198053.7|198170.7|198045.7|198178.7|198053.7|198170.7|198045.7|13
1725413960000|2024-09-04 01:39:20|198171.4|198046.4|198176.9|198051.9|198176.9|198051.9|198171.4|198046.4|3
1725413970000|2024-09-04 01:39:30|198177.6|198052.6|198183.1|198058.1|198194.6|198069.6|198177.6|198052.6|13
1725413980000|2024-09-04 01:39:40|198183.3|198058.3|198180.6|198055.6|198183.3|198058.3|198180.6|198055.6|2
1725413990000|2024-09-04 01:39:50|198180.2|198055.2|198128.5|198003.5|198180.2|198055.2|198125.3|198000.3|14
1725414000000|2024-09-04 01:40:00|198128|198003|198096.5|197971.5|198128|198003|198096.5|197971.5|9
1725414010000|2024-09-04 01:40:10|198097|197972|198096.7|197971.7|198097.4|197972.4|198094.3|197969.3|10
1725414020000|2024-09-04 01:40:20|198097.7|197972.7|198093.2|197968.2|198097.7|197972.7|198093.1|197968.1|4
1725414030000|2024-09-04 01:40:30|198094.6|197969.6|198131.1|198006.1|198131.5|198006.5|198094.6|197969.6|9
1725414040000|2024-09-04 01:40:40|198129.2|198004.2|198137.9|198012.9|198137.9|198012.9|198126.6|198001.6|7
1725414050000|2024-09-04 01:40:50|198133.1|198008.1|198152.5|198027.5|198155.3|198030.3|198133.1|198008.1|9
1725414060000|2024-09-04 01:41:00|198150.4|198025.4|198144.1|198019.1|198152.7|198027.7|198144.1|198019.1|13
1725414070000|2024-09-04 01:41:10|198142|198017|198143.6|198018.6|198144|198019|198140.9|198015.9|8
1725414080000|2024-09-04 01:41:20|198143.8|198018.8|198155.1|198030.1|198159.8|198034.8|198143.6|198018.6|24
1725414090000|2024-09-04 01:41:30|198157.6|198032.6|198139.1|198014.1|198159|198034|198139.1|198014.1|16
1725414100000|2024-09-04 01:41:40|198137.4|198012.4|198127|198002|198137.4|198012.4|198127|198002|14
1725414110000|2024-09-04 01:41:50|198127.4|198002.4|198113.1|197988.1|198127.4|198002.4|198097.8|197972.8|13
1725414120000|2024-09-04 01:42:00|198112.8|197987.8|198105|197980|198112.9|197987.9|198105|197980|29
1725414130000|2024-09-04 01:42:10|198098.4|197973.4|198096.4|197971.4|198112.5|197987.5|198096.4|197971.4|19
1725414140000|2024-09-04 01:42:20|198097.8|197972.8|198112.6|197987.6|198112.9|197987.9|198096.6|197971.6|25
1725414150000|2024-09-04 01:42:30|198111.4|197986.4|198107.6|197982.6|198111.4|197986.4|198106.1|197981.1|25
1725414160000|2024-09-04 01:42:40|198107.2|197982.2|198107.2|197982.2|198123.3|197998.3|198093.7|197968.7|29
1725414170000|2024-09-04 01:42:50|198107.3|197982.3|198090|197965|198112.7|197987.7|198089.7|197964.7|23
1725414180000|2024-09-04 01:43:00|198087.9|197962.9|198101|197976|198106.7|197981.7|198085.8|197960.8|21
1725414190000|2024-09-04 01:43:10|198103.9|197978.9|198139.3|198014.3|198150.5|198025.5|198102.9|197977.9|26
1725414200000|2024-09-04 01:43:20|198142.1|198017.1|198144.8|198019.8|198148.1|198023.1|198141.9|198016.9|24
1725414210000|2024-09-04 01:43:30|198145.3|198020.3|198126.3|198001.3|198150.1|198025.1|198126.3|198001.3|26
1725414220000|2024-09-04 01:43:40|198127.5|198002.5|198121.8|197996.8|198127.5|198002.5|198121.5|197996.5|12
1725414230000|2024-09-04 01:43:50|198123|197998|198127.8|198002.8|198128.9|198003.9|198122.1|197997.1|14
1725414240000|2024-09-04 01:44:00|198128.6|198003.6|198123.9|197998.9|198128.9|198003.9|198123.4|197998.4|15
1725414250000|2024-09-04 01:44:10|198122.8|197997.8|198125.4|198000.4|198128|198003|198122.8|197997.8|7
1725414260000|2024-09-04 01:44:20|198123.5|197998.5|198128|198003|198128.2|198003.2|198123.5|197998.5|9
1725414270000|2024-09-04 01:44:30|198128.2|198003.2|198124.2|197999.2|198128.2|198003.2|198123.6|197998.6|9
1725414280000|2024-09-04 01:44:40|198124.1|197999.1|198123.8|197998.8|198124.2|197999.2|198123.8|197998.8|4
1725414290000|2024-09-04 01:44:50|198123.9|197998.9|198125.9|198000.9|198129.3|198004.3|198123.3|197998.3|6
1725414300000|2024-09-04 01:45:00|198127.7|198002.7|198116.6|197991.6|198127.7|198002.7|198116.6|197991.6|8
1725414310000|2024-09-04 01:45:10|198118.3|197993.3|198119.3|197994.3|198120.7|197995.7|198117.8|197992.8|14
1725414320000|2024-09-04 01:45:20|198121.4|197996.4|198120.1|197995.1|198121.4|197996.4|198120.1|197995.1|4
1725414330000|2024-09-04 01:45:30|198119.9|197994.9|198121.6|197996.6|198123.7|197998.7|198119.9|197994.9|8
1725414340000|2024-09-04 01:45:40|198121.9|197996.9|198121.3|197996.3|198121.9|197996.9|198120.2|197995.2|5
1725414350000|2024-09-04 01:45:50|198121.5|197996.5|198121.2|197996.2|198123.8|197998.8|198121.2|197996.2|5
1725414360000|2024-09-04 01:46:00|198120.2|197995.2|198121.1|197996.1|198121.1|197996.1|198120.2|197995.2|2
1725414370000|2024-09-04 01:46:10|198120.6|197995.6|198121.5|197996.5|198125|198000|198120.1|197995.1|7
1725414380000|2024-09-04 01:46:20|198119.9|197994.9|198089.2|197964.2|198119.9|197994.9|198089.2|197964.2|7
1725414390000|2024-09-04 01:46:30|198088|197963|198065.8|197940.8|198088|197963|198065.8|197940.8|5
1725414400000|2024-09-04 01:46:40|198065.4|197940.4|198060.7|197935.7|198065.4|197940.4|198060.7|197935.7|4
1725414410000|2024-09-04 01:46:50|198058.6|197933.6|198056.5|197931.5|198058.6|197933.6|198054.8|197929.8|4
1725414420000|2024-09-04 01:47:00|198054.7|197929.7|198028.7|197903.7|198054.7|197929.7|198022.9|197897.9|18
1725414430000|2024-09-04 01:47:10|198028.4|197903.4|198065.1|197940.1|198069.3|197944.3|198026.8|197901.8|10
1725414440000|2024-09-04 01:47:20|198066.3|197941.3|198141.3|198016.3|198142.3|198017.3|198066.3|197941.3|13
1725414450000|2024-09-04 01:47:30|198140.3|198015.3|198130.1|198005.1|198140.3|198015.3|198130.1|198005.1|3
1725414460000|2024-09-04 01:47:40|198130.2|198005.2|198137.9|198012.9|198142|198017|198130.2|198005.2|9
1725414470000|2024-09-04 01:47:50|198137.1|198012.1|198137.1|198012.1|198137.1|198012.1|198137.1|198012.1|1
1725414480000|2024-09-04 01:48:00|198137.6|198012.6|198129.7|198004.7|198140.3|198015.3|198128.7|198003.7|6
1725414490000|2024-09-04 01:48:10|198127.6|198002.6|198087.1|197962.1|198127.6|198002.6|198087.1|197962.1|8
1725414500000|2024-09-04 01:48:20|198086.8|197961.8|198058.6|197933.6|198088.1|197963.1|198058.3|197933.3|9
1725414510000|2024-09-04 01:48:30|198056.3|197931.3|198054|197929|198057.8|197932.8|198054|197929|6
1725414520000|2024-09-04 01:48:40|198054.5|197929.5|198056.6|197931.6|198057.9|197932.9|198054.5|197929.5|7
1725414530000|2024-09-04 01:48:50|198057.8|197932.8|198054.2|197929.2|198057.8|197932.8|198054.2|197929.2|4
1725414540000|2024-09-04 01:49:00|198054.8|197929.8|198054.5|197929.5|198061.9|197936.9|198054.5|197929.5|9
1725414550000|2024-09-04 01:49:10|198056.3|197931.3|198058.1|197933.1|198058.1|197933.1|198056.3|197931.3|2
1725414570000|2024-09-04 01:49:30|198058.2|197933.2|198059.1|197934.1|198059.1|197934.1|198058.2|197933.2|2
1725414580000|2024-09-04 01:49:40|198056.9|197931.9|198053.4|197928.4|198059|197934|198053.4|197928.4|3
1725414590000|2024-09-04 01:49:50|198053.7|197928.7|198053.7|197928.7|198053.7|197928.7|198053.7|197928.7|1
1725414600000|2024-09-04 01:50:00|198051.5|197926.5|198053.7|197928.7|198053.7|197928.7|198051.5|197926.5|2
1725414610000|2024-09-04 01:50:10|198053.2|197928.2|198051.3|197926.3|198056.2|197931.2|198050.3|197925.3|8
1725414620000|2024-09-04 01:50:20|198051.6|197926.6|198056.8|197931.8|198056.8|197931.8|198051.5|197926.5|5
1725414630000|2024-09-04 01:50:30|198055.8|197930.8|198055|197930|198055.8|197930.8|198055|197930|2
1725414640000|2024-09-04 01:50:40|198056.6|197931.6|198057|197932|198057|197932|198056.6|197931.6|2
1725414650000|2024-09-04 01:50:50|198059.2|197934.2|198056.3|197931.3|198060.5|197935.5|198053.6|197928.6|12
1725414660000|2024-09-04 01:51:00|198057.1|197932.1|198055.7|197930.7|198057.1|197932.1|198055.7|197930.7|4
1725414670000|2024-09-04 01:51:10|198057.4|197932.4|198051.7|197926.7|198057.4|197932.4|198051.7|197926.7|6
1725414680000|2024-09-04 01:51:20|198052.5|197927.5|198052.8|197927.8|198054.1|197929.1|198051.7|197926.7|14
1725414690000|2024-09-04 01:51:30|198054.2|197929.2|198053.5|197928.5|198055.5|197930.5|198053.3|197928.3|6
1725414700000|2024-09-04 01:51:40|198051.3|197926.3|198051.8|197926.8|198053.1|197928.1|198050.1|197925.1|14
1725414710000|2024-09-04 01:51:50|198050.1|197925.1|198022.7|197897.7|198053.3|197928.3|198022.7|197897.7|13
1725414720000|2024-09-04 01:52:00|198022.8|197897.8|198020.1|197895.1|198022.8|197897.8|198016.9|197891.9|7
1725414730000|2024-09-04 01:52:10|198019.7|197894.7|198019|197894|198019.7|197894.7|198015.2|197890.2|3
1725414740000|2024-09-04 01:52:20|198020.3|197895.3|198051.7|197926.7|198051.7|197926.7|198020.3|197895.3|4
1725414750000|2024-09-04 01:52:30|198053.2|197928.2|198066.8|197941.8|198069.7|197944.7|198053.2|197928.2|12
1725414760000|2024-09-04 01:52:40|198065.6|197940.6|198054.4|197929.4|198065.6|197940.6|198053.2|197928.2|11
1725414770000|2024-09-04 01:52:50|198053.5|197928.5|198047.3|197922.3|198056.5|197931.5|198047.1|197922.1|6
1725414780000|2024-09-04 01:53:00|198046.6|197921.6|198053.2|197928.2|198056|197931|198045.5|197920.5|14
1725414790000|2024-09-04 01:53:10|198053.1|197928.1|198052.3|197927.3|198053.8|197928.8|198051.4|197926.4|8
1725414800000|2024-09-04 01:53:20|198053.4|197928.4|198053.8|197928.8|198053.9|197928.9|198049.6|197924.6|16
1725414810000|2024-09-04 01:53:30|198052.4|197927.4|198055.4|197930.4|198055.4|197930.4|198048.8|197923.8|11
1725414820000|2024-09-04 01:53:40|198055.3|197930.3|198055.6|197930.6|198062.5|197937.5|198053.9|197928.9|12
1725414830000|2024-09-04 01:53:50|198055.9|197930.9|198050.9|197925.9|198055.9|197930.9|198050.9|197925.9|6
1725414840000|2024-09-04 01:54:00|198051.5|197926.5|198051.4|197926.4|198052.2|197927.2|198051.3|197926.3|4
1725414850000|2024-09-04 01:54:10|198051.6|197926.6|198079.4|197954.4|198083.5|197958.5|198051.6|197926.6|10
1725414860000|2024-09-04 01:54:20|198080.1|197955.1|198096.1|197971.1|198103|197978|198080.1|197955.1|11
1725414870000|2024-09-04 01:54:30|198096.5|197971.5|198095.6|197970.6|198096.8|197971.8|198095.6|197970.6|5
1725414880000|2024-09-04 01:54:40|198095.2|197970.2|198095.2|197970.2|198095.2|197970.2|198095.2|197970.2|1
1725414890000|2024-09-04 01:54:50|198094.5|197969.5|198080.2|197955.2|198094.5|197969.5|198079.3|197954.3|8
1725414900000|2024-09-04 01:55:00|198085.1|197960.1|198133.9|198008.9|198134.4|198009.4|198085.1|197960.1|12
1725414910000|2024-09-04 01:55:10|198131.6|198006.6|198134.8|198009.8|198134.8|198009.8|198131.6|198006.6|2
1725414920000|2024-09-04 01:55:20|198134.9|198009.9|198134.9|198009.9|198134.9|198009.9|198134.9|198009.9|1
1725414930000|2024-09-04 01:55:30|198133.2|198008.2|198133.2|198008.2|198133.2|198008.2|198133.2|198008.2|1
1725414940000|2024-09-04 01:55:40|198124.6|197999.6|198130.2|198005.2|198130.2|198005.2|198124.6|197999.6|2
1725414950000|2024-09-04 01:55:50|198134|198009|198134|198009|198134|198009|198134|198009|1
1725414960000|2024-09-04 01:56:00|198134.3|198009.3|198134.3|198009.3|198134.3|198009.3|198134.3|198009.3|1
1725414970000|2024-09-04 01:56:10|198137.7|198012.7|198137.7|198012.7|198150|198025|198137.7|198012.7|20
1725414980000|2024-09-04 01:56:20|198135.9|198010.9|198135.9|198010.9|198135.9|198010.9|198135.9|198010.9|1
1725414990000|2024-09-04 01:56:30|198135.4|198010.4|198130.3|198005.3|198137.5|198012.5|198128.3|198003.3|10
1725415000000|2024-09-04 01:56:40|198130|198005|198129.2|198004.2|198130|198005|198129.2|198004.2|2
1725415010000|2024-09-04 01:56:50|198129.1|198004.1|198129.1|198004.1|198129.1|198004.1|198129.1|198004.1|1
1725415020000|2024-09-04 01:57:00|198130.9|198005.9|198128.9|198003.9|198131.2|198006.2|198128.9|198003.9|3
1725415030000|2024-09-04 01:57:10|198129.3|198004.3|198097.7|197972.7|198129.3|198004.3|198097.7|197972.7|14
1725415040000|2024-09-04 01:57:20|198100|197975|198098.3|197973.3|198101.3|197976.3|198098.3|197973.3|7
1725415050000|2024-09-04 01:57:30|198078.8|197953.8|198073.5|197948.5|198080.9|197955.9|198073.5|197948.5|9
1725415060000|2024-09-04 01:57:40|198073.4|197948.4|198072.8|197947.8|198073.4|197948.4|198072.8|197947.8|2
1725415070000|2024-09-04 01:57:50|198072.2|197947.2|198064.6|197939.6|198072.2|197947.2|198058.2|197933.2|17
1725415080000|2024-09-04 01:58:00|198065.2|197940.2|198070.8|197945.8|198072.8|197947.8|198065.2|197940.2|7
1725415090000|2024-09-04 01:58:10|198071.7|197946.7|198054.1|197929.1|198071.7|197946.7|198054.1|197929.1|13
1725415100000|2024-09-04 01:58:20|198056.4|197931.4|198054.8|197929.8|198056.4|197931.4|198053.4|197928.4|5
1725415120000|2024-09-04 01:58:40|198053.9|197928.9|198055.4|197930.4|198055.9|197930.9|198053.9|197928.9|7
1725415130000|2024-09-04 01:58:50|198054.2|197929.2|198071.9|197946.9|198071.9|197946.9|198054.2|197929.2|3
1725415140000|2024-09-04 01:59:00|198075.3|197950.3|198098.6|197973.6|198113.6|197988.6|198075.3|197950.3|14
1725415150000|2024-09-04 01:59:10|198097.8|197972.8|198102.6|197977.6|198102.6|197977.6|198094.5|197969.5|9
1725415160000|2024-09-04 01:59:20|198103.3|197978.3|198117|197992|198120.6|197995.6|198103.3|197978.3|13
1725415170000|2024-09-04 01:59:30|198117.5|197992.5|198117.5|197992.5|198117.5|197992.5|198117.5|197992.5|1
1725415180000|2024-09-04 01:59:40|198118.3|197993.3|198148|198023|198148|198023|198118.3|197993.3|9
1725415190000|2024-09-04 01:59:50|198150.6|198025.6|198144.2|198019.2|198153.1|198028.1|198140.4|198015.4|17
1725415200000|2024-09-04 02:00:00|198142.2|198017.2|198147.3|198022.3|198162.5|198037.5|198136.9|198011.9|20
1725415210000|2024-09-04 02:00:10|198146.7|198021.7|198166.5|198041.5|198166.8|198041.8|198135.9|198010.9|14
1725415220000|2024-09-04 02:00:20|198164.8|198039.8|198135.4|198010.4|198164.8|198039.8|198135.4|198010.4|7
1725415230000|2024-09-04 02:00:30|198136.2|198011.2|198132.2|198007.2|198164.7|198039.7|198132.2|198007.2|16
1725415240000|2024-09-04 02:00:40|198130.9|198005.9|198131|198006|198131|198006|198128.7|198003.7|4
1725415250000|2024-09-04 02:00:50|198131.4|198006.4|198165.6|198040.6|198165.6|198040.6|198131.4|198006.4|10
1725415260000|2024-09-04 02:01:00|198166.7|198041.7|198165.8|198040.8|198166.7|198041.7|198165.8|198040.8|2
1725415270000|2024-09-04 02:01:10|198165.4|198040.4|198163|198038|198165.4|198040.4|198162.7|198037.7|4
1725415280000|2024-09-04 02:01:20|198163.4|198038.4|198182.4|198057.4|198182.8|198057.8|198163.4|198038.4|13
1725415290000|2024-09-04 02:01:30|198182.7|198057.7|198227.3|198102.3|198227.4|198102.4|198182.1|198057.1|12
1725415300000|2024-09-04 02:01:40|198227.6|198102.6|198235.5|198110.5|198240.4|198115.4|198227.6|198102.6|5
1725415310000|2024-09-04 02:01:50|198240.7|198115.7|198220.5|198095.5|198240.7|198115.7|198217.1|198092.1|13
1725415320000|2024-09-04 02:02:00|198218.2|198093.2|198217.9|198092.9|198218.3|198093.3|198217.8|198092.8|8
1725415330000|2024-09-04 02:02:10|198215.6|198090.6|198210.5|198085.5|198215.6|198090.6|198210.5|198085.5|2
1725415340000|2024-09-04 02:02:20|198210.3|198085.3|198182.9|198057.9|198210.3|198085.3|198182.9|198057.9|4
1725415350000|2024-09-04 02:02:30|198182|198057|198180.2|198055.2|198184.3|198059.3|198178.9|198053.9|16
1725415360000|2024-09-04 02:02:40|198179.9|198054.9|198178.8|198053.8|198183.6|198058.6|198178.8|198053.8|6
1725415370000|2024-09-04 02:02:50|198179.8|198054.8|198168|198043|198179.8|198054.8|198168|198043|11
1725415380000|2024-09-04 02:03:00|198168.1|198043.1|198196.4|198071.4|198200|198075|198168.1|198043.1|17
1725415390000|2024-09-04 02:03:10|198195.8|198070.8|198207.1|198082.1|198223.8|198098.8|198195.8|198070.8|18
1725415400000|2024-09-04 02:03:20|198206.1|198081.1|198194.2|198069.2|198206.1|198081.1|198192.4|198067.4|10
1725415410000|2024-09-04 02:03:30|198193.5|198068.5|198194.5|198069.5|198199.9|198074.9|198193.5|198068.5|12
1725415420000|2024-09-04 02:03:40|198188.3|198063.3|198168.2|198043.2|198189.3|198064.3|198168.2|198043.2|17
1725415430000|2024-09-04 02:03:50|198169.3|198044.3|198166.4|198041.4|198169.3|198044.3|198166.4|198041.4|3
1725415440000|2024-09-04 02:04:00|198166.1|198041.1|198162.6|198037.6|198166.3|198041.3|198162.6|198037.6|5
1725415450000|2024-09-04 02:04:10|198163.5|198038.5|198157.4|198032.4|198163.5|198038.5|198155.1|198030.1|13
1725415460000|2024-09-04 02:04:20|198157.6|198032.6|198153.7|198028.7|198157.6|198032.6|198153|198028|14
1725415470000|2024-09-04 02:04:30|198153.9|198028.9|198160.8|198035.8|198160.8|198035.8|198140.6|198015.6|16
1725415480000|2024-09-04 02:04:40|198161.1|198036.1|198157.1|198032.1|198161.1|198036.1|198156.5|198031.5|5
1725415490000|2024-09-04 02:04:50|198156.8|198031.8|198156.8|198031.8|198156.8|198031.8|198156.8|198031.8|1
1725415500000|2024-09-04 02:05:00|198161.5|198036.5|198166.7|198041.7|198168.7|198043.7|198158.9|198033.9|10
1725415510000|2024-09-04 02:05:10|198169.2|198044.2|198200.4|198075.4|198203.3|198078.3|198169.2|198044.2|14
1725415520000|2024-09-04 02:05:20|198201.5|198076.5|198201.5|198076.5|198201.5|198076.5|198200.5|198075.5|3
1725415530000|2024-09-04 02:05:30|198200.4|198075.4|198210.2|198085.2|198218.7|198093.7|198200.4|198075.4|8
1725415540000|2024-09-04 02:05:40|198208.7|198083.7|198208.7|198083.7|198208.7|198083.7|198208.7|198083.7|1
1725415550000|2024-09-04 02:05:50|198206.1|198081.1|198209.2|198084.2|198222.1|198097.1|198206.1|198081.1|13
1725415560000|2024-09-04 02:06:00|198209.6|198084.6|198240.9|198115.9|198244.2|198119.2|198209.6|198084.6|11
1725415590000|2024-09-04 02:06:30|198239.4|198114.4|198236|198111|198239.4|198114.4|198236|198111|2
1725415600000|2024-09-04 02:06:40|198242.9|198117.9|198242.9|198117.9|198242.9|198117.9|198242.9|198117.9|1
1725415610000|2024-09-04 02:06:50|198243|198118|198243|198118|198243|198118|198243|198118|1
1725415620000|2024-09-04 02:07:00|198246.1|198121.1|198236|198111|198252.6|198127.6|198236|198111|8
1725415630000|2024-09-04 02:07:10|198236.5|198111.5|198211.5|198086.5|198236.5|198111.5|198210.1|198085.1|7
1725415640000|2024-09-04 02:07:20|198211.9|198086.9|198232|198107|198237.3|198112.3|198211.9|198086.9|6
1725415650000|2024-09-04 02:07:30|198231.1|198106.1|198231.6|198106.6|198233.9|198108.9|198218.5|198093.5|11
1725415660000|2024-09-04 02:07:40|198237.3|198112.3|198220.2|198095.2|198237.7|198112.7|198218.1|198093.1|9
1725415670000|2024-09-04 02:07:50|198220|198095|198219.7|198094.7|198223.7|198098.7|198217.4|198092.4|13
1725415680000|2024-09-04 02:08:00|198219.6|198094.6|198220|198095|198221|198096|198219.5|198094.5|21
1725415690000|2024-09-04 02:08:10|198221.1|198096.1|198219.7|198094.7|198224.1|198099.1|198217.8|198092.8|21
1725415700000|2024-09-04 02:08:20|198222|198097|198222|198097|198223.2|198098.2|198218.6|198093.6|26
1725415710000|2024-09-04 02:08:30|198219.5|198094.5|198203|198078|198222.7|198097.7|198203|198078|28
1725415720000|2024-09-04 02:08:40|198203.1|198078.1|198233.6|198108.6|198235.8|198110.8|198203|198078|15
1725415730000|2024-09-04 02:08:50|198239.5|198114.5|198237.6|198112.6|198239.5|198114.5|198236.6|198111.6|9
1725415740000|2024-09-04 02:09:00|198238.4|198113.4|198238.4|198113.4|198238.4|198113.4|198238.4|198113.4|1
1725415760000|2024-09-04 02:09:20|198244.1|198119.1|198239|198114|198244.1|198119.1|198239|198114|4
1725415770000|2024-09-04 02:09:30|198239.6|198114.6|198207.7|198082.7|198241.8|198116.8|198207.7|198082.7|20
1725415780000|2024-09-04 02:09:40|198209.8|198084.8|198203.2|198078.2|198209.8|198084.8|198203.2|198078.2|7
1725415790000|2024-09-04 02:09:50|198203.8|198078.8|198203.8|198078.8|198203.8|198078.8|198203.8|198078.8|1
1725415800000|2024-09-04 02:10:00|198203.2|198078.2|198207|198082|198210.9|198085.9|198203.2|198078.2|9
1725415810000|2024-09-04 02:10:10|198207.4|198082.4|198204.7|198079.7|198207.4|198082.4|198204.7|198079.7|5
1725415820000|2024-09-04 02:10:20|198205.1|198080.1|198205.5|198080.5|198208.4|198083.4|198205.1|198080.1|3
1725415830000|2024-09-04 02:10:30|198206.4|198081.4|198235.6|198110.6|198236.1|198111.1|198206.4|198081.4|14
1725415840000|2024-09-04 02:10:40|198236.4|198111.4|198238.7|198113.7|198238.7|198113.7|198236.4|198111.4|2
1725415850000|2024-09-04 02:10:50|198238.5|198113.5|198238.5|198113.5|198238.5|198113.5|198238.5|198113.5|1
1725415860000|2024-09-04 02:11:00|198243.9|198118.9|198247.2|198122.2|198247.2|198122.2|198243.9|198118.9|3
1725415870000|2024-09-04 02:11:10|198247|198122|198247.5|198122.5|198247.7|198122.7|198243.8|198118.8|6
1725415880000|2024-09-04 02:11:20|198247.4|198122.4|198246.2|198121.2|198249.8|198124.8|198242.8|198117.8|12
1725415890000|2024-09-04 02:11:30|198242.7|198117.7|198238.8|198113.8|198242.7|198117.7|198230.3|198105.3|8
1725415900000|2024-09-04 02:11:40|198231.4|198106.4|198209.7|198084.7|198231.4|198106.4|198209.7|198084.7|7
1725415910000|2024-09-04 02:11:50|198207.5|198082.5|198209.5|198084.5|198209.5|198084.5|198207.5|198082.5|3
1725415920000|2024-09-04 02:12:00|198209.3|198084.3|198225.7|198100.7|198225.7|198100.7|198209.3|198084.3|4
1725415930000|2024-09-04 02:12:10|198227.2|198102.2|198246.2|198121.2|198246.2|198121.2|198225.3|198100.3|15
1725415940000|2024-09-04 02:12:20|198247.9|198122.9|198249.9|198124.9|198249.9|198124.9|198247.9|198122.9|2
1725415950000|2024-09-04 02:12:30|198250.2|198125.2|198268.6|198143.6|198269.7|198144.7|198250.2|198125.2|12
1725415960000|2024-09-04 02:12:40|198269.6|198144.6|198245.4|198120.4|198269.6|198144.6|198245.4|198120.4|18
1725415970000|2024-09-04 02:12:50|198249.9|198124.9|198250.8|198125.8|198251.2|198126.2|198246.2|198121.2|4
1725415990000|2024-09-04 02:13:10|198253.6|198128.6|198253.8|198128.8|198253.8|198128.8|198253.6|198128.6|2
1725416000000|2024-09-04 02:13:20|198254.1|198129.1|198246|198121|198254.1|198129.1|198244.2|198119.2|12
1725416010000|2024-09-04 02:13:30|198244.4|198119.4|198225.4|198100.4|198246|198121|198223.2|198098.2|14
1725416020000|2024-09-04 02:13:40|198224|198099|198211.3|198086.3|198224|198099|198209.5|198084.5|6
1725416030000|2024-09-04 02:13:50|198208.3|198083.3|198208.3|198083.3|198208.3|198083.3|198208.3|198083.3|1
1725416040000|2024-09-04 02:14:00|198208.6|198083.6|198211.6|198086.6|198211.6|198086.6|198208.6|198083.6|2
1725416050000|2024-09-04 02:14:10|198212.7|198087.7|198212.8|198087.8|198212.8|198087.8|198212.7|198087.7|2
1725416070000|2024-09-04 02:14:30|198211.4|198086.4|198207.4|198082.4|198211.4|198086.4|198207.4|198082.4|4
1725416080000|2024-09-04 02:14:40|198203.2|198078.2|198203.2|198078.2|198203.2|198078.2|198203.2|198078.2|1
1725416100000|2024-09-04 02:15:00|198203.8|198078.8|198207.7|198082.7|198207.7|198082.7|198203.8|198078.8|2
1725416110000|2024-09-04 02:15:10|198207.6|198082.6|198207.2|198082.2|198207.6|198082.6|198207.2|198082.2|2
1725416120000|2024-09-04 02:15:20|198203.5|198078.5|198203.5|198078.5|198203.5|198078.5|198203.5|198078.5|1
1725416130000|2024-09-04 02:15:30|198203.6|198078.6|198203.3|198078.3|198207.3|198082.3|198203.3|198078.3|3
1725416140000|2024-09-04 02:15:40|198206.9|198081.9|198206.3|198081.3|198209.2|198084.2|198206.3|198081.3|3
1725416150000|2024-09-04 02:15:50|198204.3|198079.3|198203.9|198078.9|198204.3|198079.3|198203.9|198078.9|2
1725416160000|2024-09-04 02:16:00|198203.8|198078.8|198166|198041|198203.8|198078.8|198166|198041|14
1725416170000|2024-09-04 02:16:10|198167.2|198042.2|198166|198041|198167.2|198042.2|198166|198041|6
1725416180000|2024-09-04 02:16:20|198166.3|198041.3|198166|198041|198166.3|198041.3|198166|198041|4
1725416190000|2024-09-04 02:16:30|198165.8|198040.8|198161.8|198036.8|198166|198041|198161.6|198036.6|7
1725416200000|2024-09-04 02:16:40|198160|198035|198154.3|198029.3|198160|198035|198151.5|198026.5|5
1725416210000|2024-09-04 02:16:50|198155.4|198030.4|198154.2|198029.2|198155.4|198030.4|198154.2|198029.2|2
1725416220000|2024-09-04 02:17:00|198152.2|198027.2|198154|198029|198154.2|198029.2|198152.2|198027.2|4
1725416230000|2024-09-04 02:17:10|198153.3|198028.3|198134.1|198009.1|198153.3|198028.3|198134.1|198009.1|11
1725416240000|2024-09-04 02:17:20|198132.9|198007.9|198132.9|198007.9|198132.9|198007.9|198132.6|198007.6|3
1725416250000|2024-09-04 02:17:30|198132.6|198007.6|198132.9|198007.9|198132.9|198007.9|198132.6|198007.6|2
1725416260000|2024-09-04 02:17:40|198135.6|198010.6|198134.2|198009.2|198135.6|198010.6|198134.2|198009.2|3
1725416270000|2024-09-04 02:17:50|198130.8|198005.8|198133.5|198008.5|198135.8|198010.8|198127.6|198002.6|12
1725416280000|2024-09-04 02:18:00|198137.6|198012.6|198131.1|198006.1|198141.6|198016.6|198129.8|198004.8|18
1725416290000|2024-09-04 02:18:10|198131.9|198006.9|198131.1|198006.1|198131.9|198006.9|198128.9|198003.9|8
1725416300000|2024-09-04 02:18:20|198134|198009|198128.4|198003.4|198134|198009|198125.2|198000.2|11
1725416310000|2024-09-04 02:18:30|198129.2|198004.2|198133.3|198008.3|198133.3|198008.3|198124.3|197999.3|11
1725416320000|2024-09-04 02:18:40|198130.5|198005.5|198134.4|198009.4|198137.1|198012.1|198130.3|198005.3|10
1725416330000|2024-09-04 02:18:50|198133.9|198008.9|198129.3|198004.3|198134.6|198009.6|198128.3|198003.3|9
1725416340000|2024-09-04 02:19:00|198129.6|198004.6|198131|198006|198132.7|198007.7|198129.4|198004.4|9
1725416350000|2024-09-04 02:19:10|198128.5|198003.5|198149.1|198024.1|198151.5|198026.5|198128.5|198003.5|10
1725416360000|2024-09-04 02:19:20|198151.7|198026.7|198152|198027|198152.2|198027.2|198149.3|198024.3|5
1725416370000|2024-09-04 02:19:30|198152.4|198027.4|198146.7|198021.7|198152.4|198027.4|198146.7|198021.7|5
1725416380000|2024-09-04 02:19:40|198115.9|197990.9|198120.6|197995.6|198120.6|197995.6|198107.4|197982.4|8
1725416390000|2024-09-04 02:19:50|198116.4|197991.4|198119.3|197994.3|198120.8|197995.8|198115.8|197990.8|5
1725416400000|2024-09-04 02:20:00|198119|197994|198070|197945|198119|197994|198070|197945|11
1725416410000|2024-09-04 02:20:10|198070.7|197945.7|198070.3|197945.3|198073|197948|198070.2|197945.2|8
1725416420000|2024-09-04 02:20:20|198075.9|197950.9|198078.3|197953.3|198078.3|197953.3|198075.9|197950.9|2
1725416430000|2024-09-04 02:20:30|198078|197953|198076.3|197951.3|198078|197953|198076.3|197951.3|5
1725416440000|2024-09-04 02:20:40|198076.7|197951.7|198076.9|197951.9|198077.9|197952.9|198075.9|197950.9|5
1725416450000|2024-09-04 02:20:50|198079.1|197954.1|198089.5|197964.5|198091.2|197966.2|198079.1|197954.1|3
1725416460000|2024-09-04 02:21:00|198091|197966|198095.2|197970.2|198098.1|197973.1|198091|197966|3
1725416480000|2024-09-04 02:21:20|198104.3|197979.3|198104.3|197979.3|198104.3|197979.3|198104.3|197979.3|1
1725416490000|2024-09-04 02:21:30|198094.1|197969.1|198095.3|197970.3|198095.3|197970.3|198094.1|197969.1|2
1725416520000|2024-09-04 02:22:00|198105.8|197980.8|198109.7|197984.7|198109.7|197984.7|198105.8|197980.8|2
1725416530000|2024-09-04 02:22:10|198090.8|197965.8|198093.9|197968.9|198093.9|197968.9|198089.9|197964.9|4
1725416540000|2024-09-04 02:22:20|198092.6|197967.6|198092.8|197967.8|198092.8|197967.8|198092.2|197967.2|3
1725416550000|2024-09-04 02:22:30|198089.1|197964.1|198067.3|197942.3|198089.2|197964.2|198067.3|197942.3|14
1725416560000|2024-09-04 02:22:40|198066.3|197941.3|198063.1|197938.1|198068.6|197943.6|198062.9|197937.9|13
1725416570000|2024-09-04 02:22:50|198062.6|197937.6|198053.2|197928.2|198062.6|197937.6|198050.8|197925.8|20
1725416580000|2024-09-04 02:23:00|198053.4|197928.4|198055.2|197930.2|198055.6|197930.6|198051.1|197926.1|6
1725416590000|2024-09-04 02:23:10|198056|197931|198095.4|197970.4|198103.9|197978.9|198052.6|197927.6|15
1725416600000|2024-09-04 02:23:20|198093.4|197968.4|198089.1|197964.1|198093.4|197968.4|198089.1|197964.1|4
1725416610000|2024-09-04 02:23:30|198089.4|197964.4|198089.4|197964.4|198089.4|197964.4|198089.4|197964.4|1
1725416620000|2024-09-04 02:23:40|198088.7|197963.7|198089.7|197964.7|198089.7|197964.7|198087.2|197962.2|6
1725416630000|2024-09-04 02:23:50|198089.2|197964.2|198081.9|197956.9|198089.2|197964.2|198077.5|197952.5|7
1725416640000|2024-09-04 02:24:00|198082|197957|198088.2|197963.2|198088.2|197963.2|198082|197957|5
1725416650000|2024-09-04 02:24:10|198089|197964|198088.6|197963.6|198089|197964|198088|197963|4
1725416660000|2024-09-04 02:24:20|198090.1|197965.1|198087.3|197962.3|198090.2|197965.2|198087.3|197962.3|6
1725416670000|2024-09-04 02:24:30|198088|197963|198089.9|197964.9|198089.9|197964.9|198087.2|197962.2|3
1725416680000|2024-09-04 02:24:40|198090.7|197965.7|198090.7|197965.7|198090.7|197965.7|198089.8|197964.8|3
1725416690000|2024-09-04 02:24:50|198092.6|197967.6|198094.7|197969.7|198094.7|197969.7|198092.6|197967.6|2
1725416700000|2024-09-04 02:25:00|198095|197970|198108|197983|198108|197983|198092.6|197967.6|4
1725416710000|2024-09-04 02:25:10|198093.8|197968.8|198090|197965|198095.1|197970.1|198090|197965|9
1725416720000|2024-09-04 02:25:20|198090.2|197965.2|198081.8|197956.8|198090.2|197965.2|198081.7|197956.7|15
1725416730000|2024-09-04 02:25:30|198080.7|197955.7|198059.3|197934.3|198080.7|197955.7|198056.2|197931.2|7
1725416740000|2024-09-04 02:25:40|198059.2|197934.2|198057.1|197932.1|198059.2|197934.2|198056.3|197931.3|4
1725416750000|2024-09-04 02:25:50|198056.4|197931.4|198057.7|197932.7|198058.2|197933.2|198053.7|197928.7|12
1725416760000|2024-09-04 02:26:00|198057.2|197932.2|198057.7|197932.7|198057.7|197932.7|198056.9|197931.9|6
1725416770000|2024-09-04 02:26:10|198056.9|197931.9|198025.8|197900.8|198058.7|197933.7|198025.8|197900.8|10
1725416780000|2024-09-04 02:26:20|198029.3|197904.3|198026|197901|198029.3|197904.3|198026|197901|9
1725416790000|2024-09-04 02:26:30|198022.5|197897.5|198026.1|197901.1|198026.1|197901.1|198022.5|197897.5|2
1725416810000|2024-09-04 02:26:50|198026.2|197901.2|198026.2|197901.2|198026.2|197901.2|198026.2|197901.2|1
1725416820000|2024-09-04 02:27:00|198025.3|197900.3|198057|197932|198093.9|197968.9|198025.3|197900.3|14
1725416830000|2024-09-04 02:27:10|198057.8|197932.8|198057.9|197932.9|198057.9|197932.9|198057.5|197932.5|3
1725416840000|2024-09-04 02:27:20|198059.9|197934.9|198058.5|197933.5|198059.9|197934.9|198055.8|197930.8|3
1725416850000|2024-09-04 02:27:30|198055.1|197930.1|198058.7|197933.7|198058.7|197933.7|198054.7|197929.7|6
1725416860000|2024-09-04 02:27:40|198058.4|197933.4|198059|197934|198059|197934|198054.2|197929.2|3
1725416890000|2024-09-04 02:28:10|198060.4|197935.4|198062.6|197937.6|198062.6|197937.6|198059.9|197934.9|3
1725416900000|2024-09-04 02:28:20|198061.6|197936.6|198062.4|197937.4|198062.4|197937.4|198061.6|197936.6|2
1725416910000|2024-09-04 02:28:30|198063.4|197938.4|198063.6|197938.6|198064.4|197939.4|198063.4|197938.4|3
1725416920000|2024-09-04 02:28:40|198059.1|197934.1|198057.4|197932.4|198059.1|197934.1|198057.4|197932.4|3
1725416930000|2024-09-04 02:28:50|198059.9|197934.9|197996.6|197871.6|198059.9|197934.9|197993.6|197868.6|12
1725416940000|2024-09-04 02:29:00|197998.1|197873.1|198001.2|197876.2|198006.7|197881.7|197998.1|197873.1|6
1725416950000|2024-09-04 02:29:10|198004.9|197879.9|198003.7|197878.7|198005.4|197880.4|198003.7|197878.7|4
1725416960000|2024-09-04 02:29:20|198001.6|197876.6|198023.8|197898.8|198027.7|197902.7|197999.9|197874.9|10
1725416970000|2024-09-04 02:29:30|198022.4|197897.4|198023.2|197898.2|198023.2|197898.2|198022.4|197897.4|2
1725416990000|2024-09-04 02:29:50|198018.6|197893.6|198022.6|197897.6|198022.6|197897.6|198018.6|197893.6|2
1725417000000|2024-09-04 02:30:00|198018.8|197893.8|198018.8|197893.8|198022.7|197897.7|198018.8|197893.8|3
1725417020000|2024-09-04 02:30:20|198019.1|197894.1|198018.9|197893.9|198019.1|197894.1|198013.4|197888.4|5
1725417030000|2024-09-04 02:30:30|198013.2|197888.2|197977.5|197852.5|198013.2|197888.2|197972.3|197847.3|13
1725417040000|2024-09-04 02:30:40|197979.4|197854.4|197925.4|197800.4|197979.4|197854.4|197925.4|197800.4|23
1725417050000|2024-09-04 02:30:50|197928.2|197803.2|197928.4|197803.4|197933.9|197808.9|197928.2|197803.2|9
1725417060000|2024-09-04 02:31:00|197928.8|197803.8|197925.3|197800.3|197928.8|197803.8|197912.2|197787.2|6
1725417070000|2024-09-04 02:31:10|197931.9|197806.9|197926.6|197801.6|197931.9|197806.9|197926.6|197801.6|3
1725417080000|2024-09-04 02:31:20|197925.4|197800.4|197922.9|197797.9|197930.5|197805.5|197919.5|197794.5|18
1725417090000|2024-09-04 02:31:30|197922.7|197797.7|197923.4|197798.4|197927.1|197802.1|197922.7|197797.7|4
1725417100000|2024-09-04 02:31:40|197921.7|197796.7|197961.9|197836.9|197961.9|197836.9|197921.7|197796.7|14
1725417110000|2024-09-04 02:31:50|197959.1|197834.1|197956|197831|197959.5|197834.5|197949.8|197824.8|17
1725417120000|2024-09-04 02:32:00|197955.4|197830.4|197959|197834|197962.3|197837.3|197955.4|197830.4|8
1725417130000|2024-09-04 02:32:10|197957.7|197832.7|197958.1|197833.1|197959|197834|197955.1|197830.1|14
1725417140000|2024-09-04 02:32:20|197962.3|197837.3|197960.4|197835.4|197964.1|197839.1|197958.2|197833.2|11
1725417150000|2024-09-04 02:32:30|197965.4|197840.4|197966.5|197841.5|197966.5|197841.5|197965.4|197840.4|4
1725417160000|2024-09-04 02:32:40|197966.2|197841.2|197963|197838|197966.2|197841.2|197962.8|197837.8|5
1725417170000|2024-09-04 02:32:50|197960.3|197835.3|197961.3|197836.3|197961.3|197836.3|197959.4|197834.4|6
1725417180000|2024-09-04 02:33:00|197964.8|197839.8|197961.6|197836.6|197964.8|197839.8|197961.6|197836.6|2
1725417200000|2024-09-04 02:33:20|197964.5|197839.5|197961.7|197836.7|197964.5|197839.5|197961.7|197836.7|2
1725417210000|2024-09-04 02:33:30|197961.9|197836.9|197965.9|197840.9|197968.4|197843.4|197961.5|197836.5|8
1725417220000|2024-09-04 02:33:40|197962.3|197837.3|197963.2|197838.2|197963.2|197838.2|197962.3|197837.3|2
1725417230000|2024-09-04 02:33:50|197962.8|197837.8|197962.8|197837.8|197962.8|197837.8|197962.8|197837.8|1
1725417250000|2024-09-04 02:34:10|197957.2|197832.2|197958.2|197833.2|197958.2|197833.2|197957.2|197832.2|2
1725417270000|2024-09-04 02:34:30|197962.8|197837.8|197968.8|197843.8|197968.8|197843.8|197962.8|197837.8|3
1725417280000|2024-09-04 02:34:40|197963.8|197838.8|197963.8|197838.8|197963.8|197838.8|197963.8|197838.8|1
1725417290000|2024-09-04 02:34:50|197963.1|197838.1|197931.2|197806.2|197963.1|197838.1|197930|197805|7
1725417300000|2024-09-04 02:35:00|197928.2|197803.2|197927.3|197802.3|197928.2|197803.2|197927.3|197802.3|2
1725417310000|2024-09-04 02:35:10|197927.5|197802.5|197919.8|197794.8|197927.5|197802.5|197915.4|197790.4|11
1725417320000|2024-09-04 02:35:20|197918.7|197793.7|197913.9|197788.9|197918.7|197793.7|197913.9|197788.9|2
1725417330000|2024-09-04 02:35:30|197914.2|197789.2|197919.6|197794.6|197919.6|197794.6|197914.2|197789.2|7
1725417340000|2024-09-04 02:35:40|197918.9|197793.9|197907.4|197782.4|197918.9|197793.9|197904.1|197779.1|6
1725417350000|2024-09-04 02:35:50|197905.4|197780.4|197920.6|197795.6|197924.3|197799.3|197905.4|197780.4|7
1725417360000|2024-09-04 02:36:00|197921.3|197796.3|197954.7|197829.7|197960.2|197835.2|197921.3|197796.3|14
1725417370000|2024-09-04 02:36:10|197954.9|197829.9|197958.9|197833.9|197963.6|197838.6|197954.9|197829.9|11
1725417380000|2024-09-04 02:36:20|197958.7|197833.7|197958.5|197833.5|197961.2|197836.2|197957.4|197832.4|7
1725417390000|2024-09-04 02:36:30|197959.6|197834.6|197960.4|197835.4|197963.8|197838.8|197959.6|197834.6|5
1725417400000|2024-09-04 02:36:40|197961.3|197836.3|197975.9|197850.9|197977.8|197852.8|197961.3|197836.3|7
1725417410000|2024-09-04 02:36:50|197972.5|197847.5|197970.7|197845.7|197976.5|197851.5|197970.7|197845.7|5
1725417420000|2024-09-04 02:37:00|197971.5|197846.5|197988.2|197863.2|197988.2|197863.2|197971.4|197846.4|10
1725417430000|2024-09-04 02:37:10|198000.7|197875.7|197985.5|197860.5|198029.8|197904.8|197984.8|197859.8|22
1725417440000|2024-09-04 02:37:20|197985.2|197860.2|197996.8|197871.8|198001.6|197876.6|197985.2|197860.2|15
1725417450000|2024-09-04 02:37:30|197997|197872|198005.2|197880.2|198005.6|197880.6|197995.6|197870.6|13
1725417460000|2024-09-04 02:37:40|198005.1|197880.1|197996.7|197871.7|198005.1|197880.1|197994.3|197869.3|21
1725417470000|2024-09-04 02:37:50|198001|197876|197997.8|197872.8|198001|197876|197995.6|197870.6|30
1725417480000|2024-09-04 02:38:00|197995.1|197870.1|197984.2|197859.2|197997.4|197872.4|197981.1|197856.1|22
1725417490000|2024-09-04 02:38:10|197984.1|197859.1|197976|197851|197984.1|197859.1|197976|197851|4
1725417500000|2024-09-04 02:38:20|197975.1|197850.1|197958.2|197833.2|197977.4|197852.4|197957.7|197832.7|12
1725417510000|2024-09-04 02:38:30|197959.1|197834.1|197958.9|197833.9|197962.5|197837.5|197956.4|197831.4|27
1725417520000|2024-09-04 02:38:40|197959.7|197834.7|197959.8|197834.8|197960.2|197835.2|197957.4|197832.4|18
1725417530000|2024-09-04 02:38:50|197959.9|197834.9|197960.3|197835.3|197960.3|197835.3|197957.9|197832.9|8
1725417540000|2024-09-04 02:39:00|197959.4|197834.4|197962.5|197837.5|197962.7|197837.7|197959.4|197834.4|10
1725417550000|2024-09-04 02:39:10|197962.6|197837.6|197961.4|197836.4|197965.1|197840.1|197960.3|197835.3|6
1725417560000|2024-09-04 02:39:20|197962.1|197837.1|197974.5|197849.5|197976.9|197851.9|197962.1|197837.1|6
1725417580000|2024-09-04 02:39:40|197974.6|197849.6|197986.5|197861.5|197989.1|197864.1|197974.6|197849.6|9
1725417590000|2024-09-04 02:39:50|197987.5|197862.5|197974.9|197849.9|197987.8|197862.8|197974.9|197849.9|12
1725417600000|2024-09-04 02:40:00|197975.2|197850.2|197978.1|197853.1|197984.5|197859.5|197975.2|197850.2|9
1725417610000|2024-09-04 02:40:10|197977.1|197852.1|197970.3|197845.3|197985.8|197860.8|197969.4|197844.4|8
1725417620000|2024-09-04 02:40:20|197968.5|197843.5|197974.6|197849.6|197975.1|197850.1|197959.7|197834.7|9
1725417630000|2024-09-04 02:40:30|197974.4|197849.4|197974.4|197849.4|197974.4|197849.4|197974.4|197849.4|1
1725417640000|2024-09-04 02:40:40|197974.5|197849.5|197974.5|197849.5|197974.5|197849.5|197974.5|197849.5|1
1725417650000|2024-09-04 02:40:50|197964.8|197839.8|197970.7|197845.7|197974.5|197849.5|197964.8|197839.8|4
1725417660000|2024-09-04 02:41:00|197971.3|197846.3|197964.7|197839.7|197971.3|197846.3|197961|197836|23
1725417670000|2024-09-04 02:41:10|197961.8|197836.8|197963.2|197838.2|197968.8|197843.8|197961.8|197836.8|14
1725417680000|2024-09-04 02:41:20|197962.5|197837.5|197960|197835|197964|197839|197960|197835|15
1725417690000|2024-09-04 02:41:30|197957.5|197832.5|197959.5|197834.5|197961.4|197836.4|197957.5|197832.5|18
1725417700000|2024-09-04 02:41:40|197960.1|197835.1|197960.2|197835.2|197969.7|197844.7|197960.1|197835.1|19
1725417710000|2024-09-04 02:41:50|197961.3|197836.3|197960|197835|197963.1|197838.1|197960|197835|8
1725417720000|2024-09-04 02:42:00|197962.4|197837.4|197969.9|197844.9|197969.9|197844.9|197959.6|197834.6|10
1725417730000|2024-09-04 02:42:10|197970.7|197845.7|197988.3|197863.3|197988.3|197863.3|197970.7|197845.7|12
1725417740000|2024-09-04 02:42:20|197988.2|197863.2|197988.1|197863.1|197988.4|197863.4|197984|197859|12
1725417750000|2024-09-04 02:42:30|197991.7|197866.7|197978.2|197853.2|197991.7|197866.7|197977.1|197852.1|24
1725417760000|2024-09-04 02:42:40|197980.2|197855.2|197981.3|197856.3|197983.4|197858.4|197973.8|197848.8|14
1725417770000|2024-09-04 02:42:50|197979.5|197854.5|197979|197854|197982.6|197857.6|197978.3|197853.3|13
1725417780000|2024-09-04 02:43:00|197978.4|197853.4|197968.7|197843.7|197978.4|197853.4|197968.7|197843.7|7
1725417790000|2024-09-04 02:43:10|197971.8|197846.8|197971.8|197846.8|197971.8|197846.8|197971.8|197846.8|1
1725417800000|2024-09-04 02:43:20|197969.3|197844.3|197973.1|197848.1|197973.1|197848.1|197968.9|197843.9|6
1725417810000|2024-09-04 02:43:30|197974.9|197849.9|197973.5|197848.5|197975.4|197850.4|197968.2|197843.2|5
1725417820000|2024-09-04 02:43:40|197975.8|197850.8|197958.1|197833.1|197975.8|197850.8|197958.1|197833.1|10
1725417830000|2024-09-04 02:43:50|197959.9|197834.9|197961|197836|197965.5|197840.5|197959.9|197834.9|4
1725417840000|2024-09-04 02:44:00|197960.8|197835.8|197958.4|197833.4|197961|197836|197958.4|197833.4|6
1725417850000|2024-09-04 02:44:10|197963.4|197838.4|197957.6|197832.6|197963.4|197838.4|197957.6|197832.6|5
1725417860000|2024-09-04 02:44:20|197960.1|197835.1|197960|197835|197960.9|197835.9|197960|197835|5
1725417870000|2024-09-04 02:44:30|197959.3|197834.3|197958.9|197833.9|197959.3|197834.3|197958.9|197833.9|3
1725417880000|2024-09-04 02:44:40|197959.7|197834.7|197956.1|197831.1|197959.7|197834.7|197956|197831|4
1725417890000|2024-09-04 02:44:50|197957.3|197832.3|197975.9|197850.9|197975.9|197850.9|197957.3|197832.3|4
1725417900000|2024-09-04 02:45:00|197976.9|197851.9|197999.5|197874.5|198003.9|197878.9|197976.9|197851.9|11
1725417910000|2024-09-04 02:45:10|198001.9|197876.9|198021.7|197896.7|198028.2|197903.2|198001.9|197876.9|13
1725417920000|2024-09-04 02:45:20|198021.3|197896.3|198026|197901|198027.5|197902.5|198017.9|197892.9|15
1725417930000|2024-09-04 02:45:30|198027.4|197902.4|198015.9|197890.9|198027.8|197902.8|198015.9|197890.9|12
1725417940000|2024-09-04 02:45:40|198019.3|197894.3|198020.1|197895.1|198022.4|197897.4|198017.8|197892.8|14
1725417950000|2024-09-04 02:45:50|198019.3|197894.3|198019.8|197894.8|198021.8|197896.8|198016.8|197891.8|11
1725417960000|2024-09-04 02:46:00|198017.8|197892.8|198016.7|197891.7|198018.4|197893.4|198016.7|197891.7|5
1725417970000|2024-09-04 02:46:10|198015.1|197890.1|198016.8|197891.8|198016.8|197891.8|198014.5|197889.5|6
1725417980000|2024-09-04 02:46:20|198014.5|197889.5|198016.5|197891.5|198016.5|197891.5|198014.5|197889.5|3
1725417990000|2024-09-04 02:46:30|198018.4|197893.4|198013.9|197888.9|198018.4|197893.4|198013.4|197888.4|13
1725418000000|2024-09-04 02:46:40|198016.2|197891.2|198017.5|197892.5|198018.7|197893.7|198014.6|197889.6|18
1725418010000|2024-09-04 02:46:50|198017.6|197892.6|198014.9|197889.9|198017.6|197892.6|198013.2|197888.2|19
1725418020000|2024-09-04 02:47:00|198014.6|197889.6|198001.6|197876.6|198017.3|197892.3|198001.6|197876.6|19
1725418030000|2024-09-04 02:47:10|198003.4|197878.4|198001.9|197876.9|198008.2|197883.2|198000.8|197875.8|10
1725418040000|2024-09-04 02:47:20|198001.8|197876.8|198002.4|197877.4|198007.4|197882.4|198000|197875|8
1725418050000|2024-09-04 02:47:30|198007|197882|198000|197875|198007.7|197882.7|198000|197875|6
1725418060000|2024-09-04 02:47:40|198003.3|197878.3|198002.4|197877.4|198007|197882|198000.8|197875.8|5
1725418070000|2024-09-04 02:47:50|198002.5|197877.5|198003.9|197878.9|198003.9|197878.9|198000.4|197875.4|5
1725418080000|2024-09-04 02:48:00|198000.7|197875.7|198001.5|197876.5|198007.8|197882.8|198000.7|197875.7|3
1725418100000|2024-09-04 02:48:20|198006.6|197881.6|198001.4|197876.4|198006.6|197881.6|198001.4|197876.4|2
1725418110000|2024-09-04 02:48:30|198008.7|197883.7|198004|197879|198011|197886|198003.4|197878.4|5
1725418120000|2024-09-04 02:48:40|198009.4|197884.4|198002.2|197877.2|198009.4|197884.4|198002.2|197877.2|2
1725418130000|2024-09-04 02:48:50|198003.3|197878.3|198003.3|197878.3|198003.3|197878.3|198003.3|197878.3|1
1725418140000|2024-09-04 02:49:00|198004.3|197879.3|198014.8|197889.8|198025.2|197900.2|198004.3|197879.3|15
1725418150000|2024-09-04 02:49:10|198015.2|197890.2|198026.5|197901.5|198032.4|197907.4|198015.2|197890.2|16
1725418160000|2024-09-04 02:49:20|198025.6|197900.6|198026.3|197901.3|198027.2|197902.2|198025.6|197900.6|10
1725418170000|2024-09-04 02:49:30|198025.6|197900.6|198038.7|197913.7|198043.9|197918.9|198025.6|197900.6|18
1725418180000|2024-09-04 02:49:40|198040.2|197915.2|198039.2|197914.2|198040.7|197915.7|198036.7|197911.7|15
1725418190000|2024-09-04 02:49:50|198039.7|197914.7|198037|197912|198039.7|197914.7|198037|197912|18
1725418200000|2024-09-04 02:50:00|198037.7|197912.7|198053.7|197928.7|198068.5|197943.5|198037.7|197912.7|18
1725418210000|2024-09-04 02:50:10|198058.5|197933.5|198055.7|197930.7|198058.5|197933.5|198055.7|197930.7|7
1725418220000|2024-09-04 02:50:20|198054.7|197929.7|198036.4|197911.4|198054.7|197929.7|198036.2|197911.2|6
1725418230000|2024-09-04 02:50:30|198036.3|197911.3|198037|197912|198040.1|197915.1|198033.8|197908.8|21
1725418240000|2024-09-04 02:50:40|198037.9|197912.9|198039.9|197914.9|198039.9|197914.9|198037.9|197912.9|2
1725418250000|2024-09-04 02:50:50|198039.4|197914.4|198054.2|197929.2|198057.1|197932.1|198039.2|197914.2|10
1725418270000|2024-09-04 02:51:10|198053.8|197928.8|198053.8|197928.8|198053.8|197928.8|198053.8|197928.8|1
1725418280000|2024-09-04 02:51:20|198055.4|197930.4|198052.9|197927.9|198055.4|197930.4|198052.9|197927.9|3
1725418290000|2024-09-04 02:51:30|198050.7|197925.7|198052.4|197927.4|198054.2|197929.2|198048.2|197923.2|17
1725418300000|2024-09-04 02:51:40|198051.9|197926.9|198052.4|197927.4|198053.2|197928.2|198051.8|197926.8|7
1725418310000|2024-09-04 02:51:50|198052.7|197927.7|198038.1|197913.1|198052.7|197927.7|198038.1|197913.1|5
1725418320000|2024-09-04 02:52:00|198038|197913|198046.2|197921.2|198048.4|197923.4|198038|197913|7
1725418350000|2024-09-04 02:52:30|198045.5|197920.5|198037.2|197912.2|198048|197923|198037.2|197912.2|16
1725418360000|2024-09-04 02:52:40|198039.3|197914.3|198020.2|197895.2|198039.7|197914.7|198020.2|197895.2|9
1725418370000|2024-09-04 02:52:50|198020.5|197895.5|198025.2|197900.2|198027.4|197902.4|198020.5|197895.5|7
1725418380000|2024-09-04 02:53:00|198025.5|197900.5|198038.8|197913.8|198038.8|197913.8|198025|197900|5
1725418390000|2024-09-04 02:53:10|198042.4|197917.4|198037.4|197912.4|198042.4|197917.4|198037.4|197912.4|12
1725418400000|2024-09-04 02:53:20|198036.9|197911.9|198035.1|197910.1|198037.1|197912.1|198028.9|197903.9|10
1725418410000|2024-09-04 02:53:30|198038.7|197913.7|198047|197922|198048.8|197923.8|198035.2|197910.2|8
1725418430000|2024-09-04 02:53:50|198049.6|197924.6|198046.2|197921.2|198050.2|197925.2|198045.7|197920.7|5
1725418440000|2024-09-04 02:54:00|198049.7|197924.7|198046.5|197921.5|198049.7|197924.7|198046.2|197921.2|4
1725418460000|2024-09-04 02:54:20|198050|197925|198056.2|197931.2|198059|197934|198046.2|197921.2|9
1725418470000|2024-09-04 02:54:30|198055.5|197930.5|198055.3|197930.3|198057.6|197932.6|198053.9|197928.9|11
1725418480000|2024-09-04 02:54:40|198055.7|197930.7|198067.6|197942.6|198067.6|197942.6|198055.2|197930.2|11
1725418490000|2024-09-04 02:54:50|198070.4|197945.4|198067.7|197942.7|198070.4|197945.4|198066.2|197941.2|9
1725418500000|2024-09-04 02:55:00|198067.6|197942.6|198081.3|197956.3|198084.6|197959.6|198067.6|197942.6|9
1725418510000|2024-09-04 02:55:10|198084.3|197959.3|198079.2|197954.2|198084.4|197959.4|198079.2|197954.2|16
1725418520000|2024-09-04 02:55:20|198081.4|197956.4|198077.5|197952.5|198081.4|197956.4|198077.5|197952.5|21
1725418530000|2024-09-04 02:55:30|198078.9|197953.9|198082.5|197957.5|198082.5|197957.5|198077.1|197952.1|9
1725418540000|2024-09-04 02:55:40|198080.5|197955.5|198083.8|197958.8|198083.8|197958.8|198077.2|197952.2|9
1725418550000|2024-09-04 02:55:50|198087.8|197962.8|198084.8|197959.8|198088.8|197963.8|198084.6|197959.6|4
1725418560000|2024-09-04 02:56:00|198088.6|197963.6|198084|197959|198088.6|197963.6|198084|197959|4
1725418570000|2024-09-04 02:56:10|198087.4|197962.4|198085.2|197960.2|198088.6|197963.6|198084.6|197959.6|5
1725418580000|2024-09-04 02:56:20|198082.7|197957.7|198071.5|197946.5|198082.7|197957.7|198071.5|197946.5|2
1725418590000|2024-09-04 02:56:30|198070.7|197945.7|198065.6|197940.6|198070.7|197945.7|198065.6|197940.6|7
1725418600000|2024-09-04 02:56:40|198079.4|197954.4|198078.1|197953.1|198082.8|197957.8|198076.7|197951.7|16
1725418610000|2024-09-04 02:56:50|198079.5|197954.5|198084.2|197959.2|198086|197961|198076.9|197951.9|21
1725418630000|2024-09-04 02:57:10|198087.4|197962.4|198104.7|197979.7|198108.9|197983.9|198083.9|197958.9|13
1725418640000|2024-09-04 02:57:20|198105.5|197980.5|198116.3|197991.3|198133.9|198008.9|198105.5|197980.5|17
1725418650000|2024-09-04 02:57:30|198115.2|197990.2|198107.3|197982.3|198120.8|197995.8|198107.3|197982.3|9
1725418660000|2024-09-04 02:57:40|198109.5|197984.5|198108.1|197983.1|198109.5|197984.5|198099.4|197974.4|13
1725418670000|2024-09-04 02:57:50|198107.6|197982.6|198100.7|197975.7|198107.6|197982.6|198097.7|197972.7|7
1725418680000|2024-09-04 02:58:00|198098.7|197973.7|198099.1|197974.1|198099.7|197974.7|198098.7|197973.7|5
1725418690000|2024-09-04 02:58:10|198101.3|197976.3|198099.2|197974.2|198101.8|197976.8|198099.2|197974.2|4
1725418700000|2024-09-04 02:58:20|198101.7|197976.7|198101.1|197976.1|198101.7|197976.7|198098.7|197973.7|6
1725418710000|2024-09-04 02:58:30|198101.7|197976.7|198102.7|197977.7|198103.7|197978.7|198100|197975|9
1725418720000|2024-09-04 02:58:40|198103.7|197978.7|198102.4|197977.4|198111.5|197986.5|198102.4|197977.4|13
1725418730000|2024-09-04 02:58:50|198100.1|197975.1|198118.1|197993.1|198118.1|197993.1|198100.1|197975.1|13
1725418740000|2024-09-04 02:59:00|198115.6|197990.6|198180.8|198055.8|198181.4|198056.4|198115.6|197990.6|13
1725418750000|2024-09-04 02:59:10|198180.2|198055.2|198179.8|198054.8|198183.1|198058.1|198179.8|198054.8|11
1725418760000|2024-09-04 02:59:20|198180.5|198055.5|198169.8|198044.8|198183.5|198058.5|198167.8|198042.8|10
1725418770000|2024-09-04 02:59:30|198169.3|198044.3|198136|198011|198169.3|198044.3|198136|198011|5
1725418780000|2024-09-04 02:59:40|198135.6|198010.6|198135.7|198010.7|198139.3|198014.3|198135.6|198010.6|7
1725418790000|2024-09-04 02:59:50|198135.2|198010.2|198107.6|197982.6|198138.1|198013.1|198107.6|197982.6|7
1725418800000|2024-09-04 03:00:00|198108.1|197983.1|198098.9|197973.9|198111.2|197986.2|198096.6|197971.6|18
1725418810000|2024-09-04 03:00:10|198098.7|197973.7|198076.3|197951.3|198098.7|197973.7|198075.7|197950.7|19
1725418820000|2024-09-04 03:00:20|198076.7|197951.7|198079.6|197954.6|198082.5|197957.5|198076.7|197951.7|10
1725418830000|2024-09-04 03:00:30|198079.5|197954.5|198039.1|197914.1|198079.5|197954.5|198039.1|197914.1|18
1725418840000|2024-09-04 03:00:40|198039.7|197914.7|198039.7|197914.7|198039.7|197914.7|198039.7|197914.7|1
1725418850000|2024-09-04 03:00:50|198033.6|197908.6|198038.6|197913.6|198041.4|197916.4|198028.7|197903.7|14
1725418860000|2024-09-04 03:01:00|198039.4|197914.4|198039.5|197914.5|198043.5|197918.5|198039.1|197914.1|7
1725418870000|2024-09-04 03:01:10|198038.7|197913.7|198027.7|197902.7|198039.4|197914.4|198027.7|197902.7|5
1725418880000|2024-09-04 03:01:20|198027.4|197902.4|198028.5|197903.5|198028.5|197903.5|198027.4|197902.4|3
1725418890000|2024-09-04 03:01:30|198030.2|197905.2|198074.1|197949.1|198074.2|197949.2|198030.2|197905.2|8
1725418910000|2024-09-04 03:01:50|198073.8|197948.8|198073.8|197948.8|198073.8|197948.8|198073.8|197948.8|1
1725418920000|2024-09-04 03:02:00|198075.1|197950.1|198074.5|197949.5|198075.1|197950.1|198071|197946|4
1725418930000|2024-09-04 03:02:10|198070.9|197945.9|198074.5|197949.5|198074.5|197949.5|198070.9|197945.9|4
1725418940000|2024-09-04 03:02:20|198076.8|197951.8|198076.8|197951.8|198076.8|197951.8|198076.8|197951.8|1
1725418950000|2024-09-04 03:02:30|198074.4|197949.4|198094.9|197969.9|198102|197977|198074.4|197949.4|8
1725418960000|2024-09-04 03:02:40|198099.5|197974.5|198105.3|197980.3|198105.3|197980.3|198094.9|197969.9|8
1725418970000|2024-09-04 03:02:50|198104.6|197979.6|198087.7|197962.7|198105.2|197980.2|198087.2|197962.2|11
1725418980000|2024-09-04 03:03:00|198091.8|197966.8|198091.8|197966.8|198091.8|197966.8|198091.8|197966.8|1
1725419000000|2024-09-04 03:03:20|198090.7|197965.7|198088.6|197963.6|198090.7|197965.7|198088.6|197963.6|4
1725419010000|2024-09-04 03:03:30|198082.4|197957.4|198048.4|197923.4|198082.4|197957.4|198048.4|197923.4|7
1725419020000|2024-09-04 03:03:40|198053.8|197928.8|198019|197894|198053.8|197928.8|198019|197894|9
1725419030000|2024-09-04 03:03:50|198018.9|197893.9|198017.4|197892.4|198020|197895|198017.3|197892.3|7
1725419040000|2024-09-04 03:04:00|198017.2|197892.2|198019.3|197894.3|198019.4|197894.4|198017.2|197892.2|16
1725419050000|2024-09-04 03:04:10|198019.2|197894.2|198053.3|197928.3|198057.2|197932.2|198017.9|197892.9|17
1725419080000|2024-09-04 03:04:40|198056.2|197931.2|198060.7|197935.7|198060.7|197935.7|198056.2|197931.2|2
1725419090000|2024-09-04 03:04:50|198056.4|197931.4|198056.4|197931.4|198056.4|197931.4|198056.4|197931.4|1
1725419110000|2024-09-04 03:05:10|198053.6|197928.6|198053.6|197928.6|198053.6|197928.6|198053.6|197928.6|1
1725419120000|2024-09-04 03:05:20|198070.1|197945.1|198076.6|197951.6|198076.6|197951.6|198061.3|197936.3|6
1725419130000|2024-09-04 03:05:30|198077.5|197952.5|198077|197952|198077.8|197952.8|198075.8|197950.8|13
1725419140000|2024-09-04 03:05:40|198077.7|197952.7|198055.2|197930.2|198079.1|197954.1|198055.2|197930.2|23
1725419150000|2024-09-04 03:05:50|198063.1|197938.1|198074.3|197949.3|198074.3|197949.3|198057.3|197932.3|6
1725419160000|2024-09-04 03:06:00|198072.1|197947.1|198061.6|197936.6|198072.1|197947.1|198061.6|197936.6|5
1725419170000|2024-09-04 03:06:10|198060.4|197935.4|198066|197941|198067.1|197942.1|198060.4|197935.4|13
1725419180000|2024-09-04 03:06:20|198067.2|197942.2|198062.5|197937.5|198076.7|197951.7|198062.5|197937.5|11
1725419190000|2024-09-04 03:06:30|198060.9|197935.9|198066.4|197941.4|198066.5|197941.5|198060.9|197935.9|5
1725419200000|2024-09-04 03:06:40|198067.6|197942.6|198065.8|197940.8|198068.3|197943.3|198065.8|197940.8|7
1725419210000|2024-09-04 03:06:50|198066.9|197941.9|198051.4|197926.4|198067.4|197942.4|198051.1|197926.1|10
1725419220000|2024-09-04 03:07:00|198055|197930|198025.4|197900.4|198055|197930|198021.7|197896.7|17
1725419230000|2024-09-04 03:07:10|198023.8|197898.8|198025.7|197900.7|198026.5|197901.5|198022.6|197897.6|20
1725419240000|2024-09-04 03:07:20|198026.5|197901.5|198026.8|197901.8|198027|197902|198023.2|197898.2|18
1725419250000|2024-09-04 03:07:30|198025.9|197900.9|198023.3|197898.3|198027|197902|198020.7|197895.7|20
1725419260000|2024-09-04 03:07:40|198023.2|197898.2|198018.5|197893.5|198023.9|197898.9|198010.8|197885.8|10
1725419270000|2024-09-04 03:07:50|198018.6|197893.6|198014.2|197889.2|198021.7|197896.7|198014.2|197889.2|5
1725419280000|2024-09-04 03:08:00|198013.4|197888.4|198035.4|197910.4|198038.4|197913.4|198013.4|197888.4|12
1725419290000|2024-09-04 03:08:10|198036.8|197911.8|198037|197912|198039.6|197914.6|198036.8|197911.8|4
1725419300000|2024-09-04 03:08:20|198037.1|197912.1|198037.4|197912.4|198037.4|197912.4|198037.1|197912.1|4
1725419310000|2024-09-04 03:08:30|198036.6|197911.6|198038.9|197913.9|198038.9|197913.9|198034.4|197909.4|4
1725419320000|2024-09-04 03:08:40|198038.8|197913.8|198011.9|197886.9|198039.1|197914.1|198011|197886|4
1725419330000|2024-09-04 03:08:50|198012.3|197887.3|198010.7|197885.7|198016.2|197891.2|198010.7|197885.7|4
1725419340000|2024-09-04 03:09:00|198010.5|197885.5|198010.7|197885.7|198016.3|197891.3|198010.5|197885.5|3
1725419350000|2024-09-04 03:09:10|198010.9|197885.9|198032.5|197907.5|198032.5|197907.5|198010.9|197885.9|3
1725419360000|2024-09-04 03:09:20|198035.8|197910.8|198052.7|197927.7|198052.7|197927.7|198035.8|197910.8|13
1725419370000|2024-09-04 03:09:30|198047.5|197922.5|198049.3|197924.3|198054.3|197929.3|198047.5|197922.5|8
1725419380000|2024-09-04 03:09:40|198054|197929|198050.5|197925.5|198054|197929|198049.9|197924.9|5
1725419390000|2024-09-04 03:09:50|198054.7|197929.7|198050.6|197925.6|198054.7|197929.7|198050.3|197925.3|3
1725419400000|2024-09-04 03:10:00|198052|197927|198079.3|197954.3|198080.7|197955.7|198052|197927|9
1725419410000|2024-09-04 03:10:10|198079.4|197954.4|198079.4|197954.4|198079.4|197954.4|198079.4|197954.4|1
1725419430000|2024-09-04 03:10:30|198083.8|197958.8|198082.6|197957.6|198093.7|197968.7|198082.6|197957.4|6
1725419440000|2024-09-04 03:10:40|198082.8|197957.8|198082.4|197957.4|198082.8|197957.8|198082.4|197957.4|2
1725419450000|2024-09-04 03:10:50|198082.7|197957.7|198080.4|197955.4|198082.7|197957.7|198076.1|197951.1|13
1725419460000|2024-09-04 03:11:00|198080.3|197955.3|198079.7|197954.7|198080.7|197955.7|198079.7|197954.7|3
1725419470000|2024-09-04 03:11:10|198080|197955|198079.6|197954.6|198080|197955|198079.6|197954.6|2
1725419480000|2024-09-04 03:11:20|198087.5|197962.5|198106.8|197981.8|198109.1|197984.1|198087.5|197962.5|16
1725419490000|2024-09-04 03:11:30|198104.6|197979.6|198105.7|197980.7|198105.7|197980.7|198087.8|197962.8|11
1725419500000|2024-09-04 03:11:40|198121.9|197996.9|198161.2|198036.2|198169.1|198044.1|198121.9|197996.9|13
1725419510000|2024-09-04 03:11:50|198163.9|198038.9|198161.6|198036.6|198190.7|198065.7|198161.6|198036.6|5
1725419520000|2024-09-04 03:12:00|198162.3|198037.3|198175.3|198050.3|198177.8|198052.8|198162.3|198037.3|6
1725419530000|2024-09-04 03:12:10|198174.6|198049.6|198161.2|198036.2|198174.6|198049.6|198161.2|198036.2|5
1725419540000|2024-09-04 03:12:20|198157.2|198032.2|198139.5|198014.5|198157.2|198032.2|198139.5|198014.5|10
1725419550000|2024-09-04 03:12:30|198142.3|198017.3|198142.3|198017.3|198142.3|198017.3|198142.3|198017.3|1
1725419560000|2024-09-04 03:12:40|198143.3|198018.3|198143.3|198018.3|198143.3|198018.3|198143.3|198018.3|1
1725419570000|2024-09-04 03:12:50|198140|198015|198140|198015|198140|198015|198140|198015|1
1725419580000|2024-09-04 03:13:00|198139.8|198014.8|198139.4|198014.4|198143.1|198018.1|198139.4|198014.4|3
1725419590000|2024-09-04 03:13:10|198137.4|198012.4|198127.8|198002.8|198137.4|198012.4|198122.1|197997.1|5
1725419600000|2024-09-04 03:13:20|198127.6|198002.6|198127.6|198002.6|198127.6|198002.6|198127.6|198002.6|1
1725419610000|2024-09-04 03:13:30|198127.1|198002.1|198136.8|198011.8|198139.1|198014.1|198127.1|198002.1|7
1725419620000|2024-09-04 03:13:40|198136.3|198011.3|198134.6|198009.6|198136.3|198011.3|198134.3|198009.3|3
1725419630000|2024-09-04 03:13:50|198133.4|198008.4|198132.3|198007.3|198133.4|198008.4|198131.6|198006.6|4
1725419640000|2024-09-04 03:14:00|198131.5|198006.5|198132.5|198007.5|198135.3|198010.3|198131.5|198006.5|8
1725419650000|2024-09-04 03:14:10|198132.4|198007.4|198132.2|198007.2|198132.4|198007.4|198131.8|198006.8|6
1725419660000|2024-09-04 03:14:20|198132|198007|198131.8|198006.8|198132.4|198007.4|198131.8|198006.8|5
1725419670000|2024-09-04 03:14:30|198134.6|198009.6|198133|198008|198136.1|198011.1|198131.1|198006.1|11
1725419680000|2024-09-04 03:14:40|198132.6|198007.6|198122.2|197997.2|198133|198008|198121.1|197996.1|9
1725419690000|2024-09-04 03:14:50|198119.7|197994.7|198162.4|198037.4|198162.4|198037.4|198112.6|197987.6|17
1725419700000|2024-09-04 03:15:00|198161.4|198036.4|198162.5|198037.5|198162.5|198037.5|198159.1|198034.1|4
1725419710000|2024-09-04 03:15:10|198161.9|198036.9|198158.4|198033.4|198161.9|198036.9|198158.4|198033.4|4
1725419720000|2024-09-04 03:15:20|198142.6|198017.6|198135.2|198010.2|198147.6|198022.6|198135.2|198010.2|14
1725419730000|2024-09-04 03:15:30|198138.5|198013.5|198135.4|198010.4|198139.3|198014.3|198135.4|198010.4|7
1725419740000|2024-09-04 03:15:40|198139.1|198014.1|198135.8|198010.8|198139.1|198014.1|198135.8|198010.8|2
1725419750000|2024-09-04 03:15:50|198137|198012|198141.6|198016.6|198141.6|198016.6|198137|198012|2
1725419760000|2024-09-04 03:16:00|198144|198019|198134.5|198009.5|198144|198019|198134.5|198009.5|3
1725419770000|2024-09-04 03:16:10|198134.4|198009.4|198131.7|198006.7|198134.5|198009.5|198131.7|198006.7|3
1725419780000|2024-09-04 03:16:20|198134.6|198009.6|198134.6|198009.6|198134.6|198009.6|198134.6|198009.6|1
1725419800000|2024-09-04 03:16:40|198134.8|198009.8|198169.7|198044.7|198173.9|198048.9|198134.8|198009.8|13
1725419810000|2024-09-04 03:16:50|198169.8|198044.8|198170.5|198045.5|198175.5|198050.5|198169.8|198044.8|3
1725419820000|2024-09-04 03:17:00|198170.7|198045.7|198174.9|198049.9|198178.9|198053.9|198170.7|198045.7|7
1725419830000|2024-09-04 03:17:10|198175|198050|198180.9|198055.9|198180.9|198055.9|198175|198050|11
1725419840000|2024-09-04 03:17:20|198176.8|198051.8|198177.4|198052.4|198180.7|198055.7|198176.8|198051.8|5
1725419850000|2024-09-04 03:17:30|198174.8|198049.8|198169.9|198044.9|198178.8|198053.8|198169.9|198044.9|7
1725419860000|2024-09-04 03:17:40|198173|198048|198169.7|198044.7|198173|198048|198169.7|198044.7|2
1725419870000|2024-09-04 03:17:50|198172.9|198047.9|198169.8|198044.8|198173.6|198048.6|198169.8|198044.8|4
1725419880000|2024-09-04 03:18:00|198170|198045|198169.7|198044.7|198175.2|198050.2|198169.7|198044.7|6
1725419890000|2024-09-04 03:18:10|198169.9|198044.9|198175.1|198050.1|198175.1|198050.1|198169.9|198044.9|2
1725419900000|2024-09-04 03:18:20|198174.8|198049.8|198174.4|198049.4|198180.4|198055.4|198174.1|198049.1|5
1725419910000|2024-09-04 03:18:30|198174.1|198049.1|198174.3|198049.3|198178.2|198053.2|198173.9|198048.9|4
1725419920000|2024-09-04 03:18:40|198174.5|198049.5|198177.1|198052.1|198183.1|198058.1|198174.5|198049.5|5
1725419930000|2024-09-04 03:18:50|198177|198052|198141.1|198016.1|198177.2|198052.2|198141.1|198016.1|11
1725419940000|2024-09-04 03:19:00|198140.3|198015.3|198135.4|198010.4|198140.3|198015.3|198135.4|198010.4|4
1725419960000|2024-09-04 03:19:20|198134.4|198009.4|198134.4|198009.4|198134.4|198009.4|198134.4|198009.4|1
1725419970000|2024-09-04 03:19:30|198121|197996|198146.5|198021.5|198146.8|198021.8|198119.3|197994.3|12
1725419980000|2024-09-04 03:19:40|198143.5|198018.5|198143.5|198018.5|198143.5|198018.5|198143.5|198018.5|1
1725419990000|2024-09-04 03:19:50|198145.9|198020.9|198138.5|198013.5|198145.9|198020.9|198138.5|198013.5|5
1725420010000|2024-09-04 03:20:10|198138.4|198013.4|198135.9|198010.9|198138.4|198013.4|198135.9|198010.9|2
1725420020000|2024-09-04 03:20:20|198139.4|198014.4|198139.4|198014.4|198139.4|198014.4|198139.4|198014.4|1
1725420030000|2024-09-04 03:20:30|198143.8|198018.8|198143.8|198018.8|198143.8|198018.8|198143.8|198018.8|1
1725420050000|2024-09-04 03:20:50|198139.9|198014.9|198139.9|198014.9|198139.9|198014.9|198139.9|198014.9|1
1725420080000|2024-09-04 03:21:20|198169.4|198040.2|198169.4|198040.2|198169.4|198040.2|198169.4|198040.2|1
1725420090000|2024-09-04 03:21:30|198148.2|198015.1|198136.2|198011.2|198148.2|198015.1|198136.2|198011.2|4
1725420100000|2024-09-04 03:21:40|198139.4|198014.4|198139.4|198014.4|198139.4|198014.4|198139.4|198014.4|1
1725420110000|2024-09-04 03:21:50|198136.7|198011.7|198136.5|198011.5|198136.7|198011.7|198136.5|198011.5|2
1725420120000|2024-09-04 03:22:00|198141.4|198016.4|198146.1|198021.1|198146.1|198021.1|198141.4|198016.4|2
1725420140000|2024-09-04 03:22:20|198142.1|198017.1|198142.1|198017.1|198142.1|198017.1|198142.1|198017.1|1
1725420150000|2024-09-04 03:22:30|198147.1|198022.1|198142.5|198017.5|198147.1|198022.1|198142.5|198017.5|2
1725420170000|2024-09-04 03:22:50|198142.3|198017.3|198142.3|198017.3|198142.3|198017.3|198142.3|198017.3|1
1725420180000|2024-09-04 03:23:00|198167.5|198040|198167.5|198040|198167.5|198040|198167.5|198040|1
1725420190000|2024-09-04 03:23:10|198167.4|198021.4|198158.5|198033.5|198167.4|198033.5|198140.2|198015.2|5
1725420200000|2024-09-04 03:23:20|198158.6|198033.6|198176.8|198051.8|198181.8|198056.8|198158.6|198033.6|6
1725420210000|2024-09-04 03:23:30|198181.4|198056.4|198181.4|198056.4|198181.4|198056.4|198181.4|198056.4|1
1725420220000|2024-09-04 03:23:40|198176.4|198051.4|198176.7|198051.7|198181.5|198056.5|198176.3|198051.3|6
1725420230000|2024-09-04 03:23:50|198177.9|198052.9|198177.3|198052.3|198180.1|198055.1|198176.1|198051.1|6
1725420240000|2024-09-04 03:24:00|198177.4|198052.4|198178.6|198053.6|198178.6|198053.6|198177.4|198052.4|3
1725420250000|2024-09-04 03:24:10|198177.8|198052.8|198176.5|198051.5|198180.1|198055.1|198175.8|198050.8|6
1725420260000|2024-09-04 03:24:20|198181.1|198056.1|198176.6|198051.6|198181.1|198056.1|198176.6|198051.6|4
1725420270000|2024-09-04 03:24:30|198174.8|198049.8|198175.8|198050.8|198178.9|198053.9|198172.7|198047.7|8
1725420280000|2024-09-04 03:24:40|198175.1|198050.1|198175.7|198050.7|198175.7|198050.7|198175|198050|3
1725420290000|2024-09-04 03:24:50|198174|198049|198170.2|198045.2|198174|198049|198167.9|198042.9|7
1725420300000|2024-09-04 03:25:00|198174.8|198049.8|198168.6|198043.6|198174.8|198049.8|198167.8|198042.8|5
1725420310000|2024-09-04 03:25:10|198166.9|198041.9|198176.5|198051.5|198180.1|198055.1|198165.7|198040.7|16
1725420320000|2024-09-04 03:25:20|198177.5|198052.5|198176.4|198051.4|198179.3|198054.3|198174.6|198049.6|10
1725420330000|2024-09-04 03:25:30|198177.4|198052.4|198179.4|198054.4|198181.2|198056.2|198176|198051|11
1725420340000|2024-09-04 03:25:40|198181|198056|198177.6|198052.6|198185|198060|198177.2|198052.2|13
1725420350000|2024-09-04 03:25:50|198180.2|198055.2|198175.5|198050.5|198180.2|198055.2|198174.7|198049.7|8
1725420360000|2024-09-04 03:26:00|198173.5|198048.5|198168.8|198043.8|198174.2|198049.2|198166.7|198041.7|6
1725420370000|2024-09-04 03:26:10|198167.9|198042.9|198187.4|198062.4|198187.4|198062.4|198148|198023|7
1725420380000|2024-09-04 03:26:20|198180.3|198055.3|198193.6|198068.6|198193.6|198068.6|198180.3|198055.3|2
1725420390000|2024-09-04 03:26:30|198193.8|198068.8|198185.8|198060.8|198193.8|198068.8|198185.8|198060.8|5
1725420400000|2024-09-04 03:26:40|198184.2|198059.2|198183.7|198058.7|198185.3|198060.3|198181.2|198056.2|9
1725420410000|2024-09-04 03:26:50|198183.6|198058.6|198184.9|198059.9|198184.9|198059.9|198182.8|198057.8|5
1725420420000|2024-09-04 03:27:00|198184.4|198059.4|198188.5|198063.5|198188.5|198063.5|198184.4|198059.4|3
1725420430000|2024-09-04 03:27:10|198186.3|198061.3|198183.9|198058.9|198186.3|198061.3|198183.5|198058.5|8
1725420440000|2024-09-04 03:27:20|198185.8|198060.8|198185.6|198060.6|198186|198061|198183.3|198058.3|6
1725420450000|2024-09-04 03:27:30|198181.7|198056.7|198184.8|198059.8|198185.2|198060.2|198181.7|198056.7|11
1725420460000|2024-09-04 03:27:40|198186.8|198061.8|198185.8|198060.8|198186.8|198061.8|198181.5|198056.5|11
1725420470000|2024-09-04 03:27:50|198185.9|198060.9|198186.3|198061.3|198187|198062|198184.1|198059.1|7
1725420480000|2024-09-04 03:28:00|198183.2|198058.2|198184.7|198059.7|198185.7|198060.7|198181.5|198056.5|8
1725420490000|2024-09-04 03:28:10|198181.7|198056.7|198176.1|198051.1|198184.6|198059.6|198176.1|198051.1|10
1725420500000|2024-09-04 03:28:20|198175.1|198050.1|198178.8|198053.8|198178.8|198053.8|198175.1|198050.1|4
1725420510000|2024-09-04 03:28:30|198176.5|198051.5|198176.5|198051.5|198176.5|198051.5|198175.4|198050.4|4
1725420520000|2024-09-04 03:28:40|198177.5|198052.5|198175.4|198050.4|198177.5|198052.5|198174|198049|8
1725420530000|2024-09-04 03:28:50|198179.1|198054.1|198176.4|198051.4|198180.1|198055.1|198174.4|198049.4|12
1725420540000|2024-09-04 03:29:00|198177.5|198052.5|198175.7|198050.7|198178.9|198053.9|198175|198050|14
1725420550000|2024-09-04 03:29:10|198176.7|198051.7|198187.2|198062.2|198187.3|198062.3|198175.8|198050.8|15
1725420560000|2024-09-04 03:29:20|198189.3|198064.3|198188.4|198063.4|198189.3|198064.3|198185.7|198060.7|4
1725420570000|2024-09-04 03:29:30|198185.9|198060.9|198176.9|198051.9|198187.7|198062.7|198174.8|198049.8|9
1725420580000|2024-09-04 03:29:40|198176.7|198051.7|198176.7|198051.7|198176.7|198051.7|198176.7|198051.7|1
1725420590000|2024-09-04 03:29:50|198175.1|198050.1|198175.6|198050.6|198177.4|198052.4|198173.2|198048.2|5
1725420600000|2024-09-04 03:30:00|198177.5|198052.5|198168.7|198043.7|198179.3|198054.3|198168.1|198043.1|12
1725420610000|2024-09-04 03:30:10|198170.4|198045.4|198169.4|198044.4|198174.4|198049.4|198168.8|198043.8|5
1725420620000|2024-09-04 03:30:20|198174.3|198049.3|198170.8|198045.8|198176.3|198051.3|198169.3|198044.3|5
1725420630000|2024-09-04 03:30:30|198172.5|198047.5|198175.7|198050.7|198179.2|198054.2|198172.5|198047.5|11
1725420640000|2024-09-04 03:30:40|198180.3|198055.3|198174.8|198049.8|198180.3|198055.3|198173.9|198048.9|11
1725420650000|2024-09-04 03:30:50|198176.7|198051.7|198168.4|198043.4|198177.2|198052.2|198168.4|198043.4|10
1725420660000|2024-09-04 03:31:00|198167.6|198042.6|198169.3|198044.3|198169.3|198044.3|198167.6|198042.6|4
1725420680000|2024-09-04 03:31:20|198172.8|198047.8|198170.1|198045.1|198172.8|198047.8|198167.7|198042.7|3
1725420690000|2024-09-04 03:31:30|198173.7|198048.7|198168.1|198043.1|198174|198049|198168.1|198043.1|6
1725420700000|2024-09-04 03:31:40|198152.1|198027.1|198146|198021|198152.1|198027.1|198145|198020|19
1725420710000|2024-09-04 03:31:50|198144.1|198019.1|198147.4|198022.4|198149.3|198024.3|198144.1|198019.1|9
1725420720000|2024-09-04 03:32:00|198149.6|198024.6|198147|198022|198149.6|198024.6|198144.7|198019.7|15
1725420730000|2024-09-04 03:32:10|198146.9|198021.9|198148.7|198023.7|198149.2|198024.2|198145.5|198020.5|12
1725420740000|2024-09-04 03:32:20|198146.2|198021.2|198138.4|198013.4|198151.7|198026.7|198138.4|198013.4|17
1725420750000|2024-09-04 03:32:30|198140.3|198015.3|198140.4|198015.4|198142.7|198017.7|198140.3|198015.3|8
1725420760000|2024-09-04 03:32:40|198142.9|198017.9|198169.9|198044.9|198174.9|198049.9|198142.9|198017.9|11
1725420770000|2024-09-04 03:32:50|198175.2|198050.2|198170.1|198045.1|198175.2|198050.2|198170.1|198045.1|2
1725420780000|2024-09-04 03:33:00|198175|198050|198170.4|198045.4|198175.4|198050.4|198168.5|198043.5|4
1725420790000|2024-09-04 03:33:10|198175.2|198050.2|198175|198050|198175.3|198050.3|198170.1|198045.1|5
1725420800000|2024-09-04 03:33:20|198181|198056|198174.2|198049.2|198181|198056|198174.2|198049.2|2
1725420810000|2024-09-04 03:33:30|198181.6|198056.6|198174.7|198049.7|198181.6|198056.6|198174.7|198049.7|4
1725420830000|2024-09-04 03:33:50|198181.2|198056.2|198174.6|198049.6|198181.2|198056.2|198174.6|198049.6|4
1725420840000|2024-09-04 03:34:00|198181.1|198056.1|198175.3|198050.3|198181.1|198056.1|198175.3|198050.3|4
1725420850000|2024-09-04 03:34:10|198180.4|198055.4|198173.7|198048.7|198180.4|198055.4|198173.7|198048.7|2
1725420860000|2024-09-04 03:34:20|198173.9|198048.9|198174.8|198049.8|198181.7|198056.7|198173.9|198048.9|5
1725420870000|2024-09-04 03:34:30|198182.3|198057.3|198174.8|198049.8|198182.3|198057.3|198174.7|198049.7|6
1725420880000|2024-09-04 03:34:40|198181.9|198056.9|198175.5|198050.5|198182.1|198057.1|198175.4|198050.4|5
1725420890000|2024-09-04 03:34:50|198182.3|198057.3|198175.5|198050.5|198182.3|198057.3|198175.5|198050.5|5
1725420910000|2024-09-04 03:35:10|198181.5|198056.5|198182.4|198057.4|198182.4|198057.4|198175.2|198050.2|5
1725420920000|2024-09-04 03:35:20|198177.1|198052.1|198182.2|198057.2|198182.2|198057.2|198175.1|198050.1|6
1725420930000|2024-09-04 03:35:30|198175.4|198050.4|198175.5|198050.5|198182.8|198057.8|198175.4|198050.4|7
1725420940000|2024-09-04 03:35:40|198169.1|198044.1|198183.9|198058.9|198200.1|198075.1|198169.1|198044.1|9
1725420950000|2024-09-04 03:35:50|198186.8|198061.8|198209.2|198084.2|198216.2|198091.2|198186.7|198061.7|13
1725420960000|2024-09-04 03:36:00|198206.8|198081.8|198183.2|198058.2|198206.8|198081.8|198183.2|198058.2|10
1725420970000|2024-09-04 03:36:10|198182.7|198057.7|198182.7|198057.7|198182.7|198057.7|198182.7|198057.7|1
1725420990000|2024-09-04 03:36:30|198183|198058|198188.6|198063.6|198188.6|198063.6|198183|198058|7
1725421000000|2024-09-04 03:36:40|198193|198068|198186.2|198061.2|198193|198068|198185.4|198060.4|8
1725421010000|2024-09-04 03:36:50|198185.9|198060.9|198185.9|198060.9|198187.1|198062.1|198185.9|198060.9|3
1725421020000|2024-09-04 03:37:00|198182.5|198057.5|198185.5|198060.5|198185.5|198060.5|198182.5|198057.5|3
1725421030000|2024-09-04 03:37:10|198185.3|198060.3|198185.3|198060.3|198185.4|198060.4|198185.2|198060.2|4
1725421040000|2024-09-04 03:37:20|198185.2|198060.2|198184.6|198059.6|198186.3|198061.3|198183|198058|13
1725421050000|2024-09-04 03:37:30|198188.2|198063.2|198184.9|198059.9|198188.2|198063.2|198181.5|198056.5|10
1725421060000|2024-09-04 03:37:40|198181.7|198056.7|198185.9|198060.9|198187|198062|198181.7|198056.7|15
1725421070000|2024-09-04 03:37:50|198185.5|198060.5|198182.5|198057.5|198189.2|198064.2|198181.5|198056.5|25
1725421080000|2024-09-04 03:38:00|198182.4|198057.4|198187.6|198062.6|198188.6|198063.6|198182.4|198057.4|17
1725421090000|2024-09-04 03:38:10|198186.5|198061.5|198187|198062|198188.6|198063.6|198186.2|198061.2|22
1725421100000|2024-09-04 03:38:20|198188.1|198063.1|198184.5|198059.5|198188.1|198063.1|198180.2|198055.2|16
1725421110000|2024-09-04 03:38:30|198184.6|198059.6|198183.7|198058.7|198185.2|198060.2|198181.3|198056.3|12
1725421120000|2024-09-04 03:38:40|198185.3|198060.3|198183.6|198058.6|198185.3|198060.3|198183.3|198058.3|7
1725421130000|2024-09-04 03:38:50|198183.5|198058.5|198185.4|198060.4|198186.4|198061.4|198183.5|198058.5|13
1725421140000|2024-09-04 03:39:00|198184.4|198059.4|198184.3|198059.3|198185.3|198060.3|198180|198055|13
1725421150000|2024-09-04 03:39:10|198184.8|198059.8|198184.2|198059.2|198185.4|198060.4|198183.6|198058.6|17
1725421160000|2024-09-04 03:39:20|198185|198060|198184.9|198059.9|198185.4|198060.4|198184.6|198059.6|10
1725421170000|2024-09-04 03:39:30|198184.6|198059.6|198189.8|198064.8|198193.8|198068.8|198183.9|198058.9|14
1725421180000|2024-09-04 03:39:40|198193.2|198068.2|198190.1|198065.1|198193.2|198068.2|198186.8|198061.8|22
1725421190000|2024-09-04 03:39:50|198192.7|198067.7|198183.9|198058.9|198192.7|198067.7|198183.9|198058.9|20
1725421200000|2024-09-04 03:40:00|198184.7|198059.7|198189.5|198064.5|198195.8|198070.8|198180.6|198055.6|13
1725421210000|2024-09-04 03:40:10|198188.3|198063.3|198171.8|198046.8|198188.3|198063.3|198171.8|198046.8|9
1725421220000|2024-09-04 03:40:20|198171.9|198046.9|198174.5|198049.5|198175.7|198050.7|198164.4|198039.4|12
1725421230000|2024-09-04 03:40:30|198174.3|198049.3|198175.2|198050.2|198175.2|198050.2|198174.3|198049.3|2
1725421250000|2024-09-04 03:40:50|198187.3|198056.2|198187.3|198056.2|198187.3|198056.2|198187.3|198056.2|1
1725421260000|2024-09-04 03:41:00|198185.9|198056.4|198185.9|198056.4|198185.9|198056.4|198185.9|198056.4|1
1725421270000|2024-09-04 03:41:10|198205.8|198075.9|198205.8|198075.9|198205.8|198075.9|198205.8|198075.9|1
1725421280000|2024-09-04 03:41:20|198177.7|198052.7|198177.7|198052.7|198177.7|198052.7|198177.7|198052.7|1
1725421290000|2024-09-04 03:41:30|198178.3|198053.3|198177.7|198052.7|198178.3|198053.3|198177.7|198052.7|2
1725421300000|2024-09-04 03:41:40|198177.6|198052.6|198177.6|198052.6|198177.6|198052.6|198177.6|198052.6|1
1725421310000|2024-09-04 03:41:50|198205.2|198076.3|198181.1|198056.1|198205.2|198076.3|198181.1|198056.1|2
1725421320000|2024-09-04 03:42:00|198168.1|198043.1|198148.5|198023.5|198168.1|198043.1|198144.3|198019.3|7
1725421330000|2024-09-04 03:42:10|198143.6|198018.6|198148.2|198023.2|198148.2|198023.2|198143.2|198018.2|6
1725421340000|2024-09-04 03:42:20|198148.1|198023.1|198147.4|198022.4|198148.2|198023.2|198143.4|198018.4|6
1725421350000|2024-09-04 03:42:30|198149.8|198024.8|198147.6|198022.6|198149.8|198024.8|198144.1|198019.1|4
1725421360000|2024-09-04 03:42:40|198143.9|198018.9|198147.7|198022.7|198147.8|198022.8|198143.9|198018.9|4
1725421370000|2024-09-04 03:42:50|198147.3|198022.3|198150.4|198025.4|198158.6|198033.6|198147.3|198022.3|13
1725421380000|2024-09-04 03:43:00|198150|198025|198148.8|198023.8|198150|198025|198146|198021|6
1725421390000|2024-09-04 03:43:10|198148.3|198023.3|198158.9|198033.9|198158.9|198033.9|198145.7|198020.7|7
1725421400000|2024-09-04 03:43:20|198159|198034|198148.3|198023.3|198159.2|198034.2|198148.3|198023.3|8
1725421410000|2024-09-04 03:43:30|198148.1|198023.1|198149.8|198024.8|198149.8|198024.8|198144.8|198019.8|7
1725421420000|2024-09-04 03:43:40|198150.1|198025.1|198149|198024|198150.1|198025.1|198147.3|198022.3|6
1725421430000|2024-09-04 03:43:50|198145|198020|198144.9|198019.9|198149.4|198024.4|198144.5|198019.5|15
1725421440000|2024-09-04 03:44:00|198144.5|198019.5|198152.9|198027.9|198153.4|198028.4|198143.3|198018.3|15
1725421450000|2024-09-04 03:44:10|198153.4|198028.4|198148.1|198023.1|198153.4|198028.4|198146.8|198021.8|18
1725421460000|2024-09-04 03:44:20|198147.2|198022.2|198147.9|198022.9|198148.3|198023.3|198146.8|198021.8|19
1725421470000|2024-09-04 03:44:30|198147.4|198022.4|198138.4|198013.4|198148|198023|198136.4|198011.4|12
1725421480000|2024-09-04 03:44:40|198137.9|198012.9|198121|197996|198137.9|198012.9|198116.1|197991.1|9
1725421490000|2024-09-04 03:44:50|198120.2|197995.2|198131.6|198006.6|198136.8|198011.8|198120.2|197995.2|7
1725421500000|2024-09-04 03:45:00|198136.2|198011.2|198131.7|198006.7|198137.8|198012.8|198131.7|198006.7|10
1725421510000|2024-09-04 03:45:10|198138.2|198013.2|198133.4|198008.4|198138.2|198013.2|198132.7|198007.7|5
1725421520000|2024-09-04 03:45:20|198133.3|198008.3|198132.7|198007.7|198138.1|198013.1|198132.3|198007.3|8
1725421530000|2024-09-04 03:45:30|198129.2|198004.2|198129.7|198004.7|198134|198009|198129.2|198004.2|4
1725421540000|2024-09-04 03:45:40|198134.2|198009.2|198133.3|198008.3|198138.3|198013.3|198129.9|198004.9|6
1725421550000|2024-09-04 03:45:50|198136.9|198011.9|198131.9|198006.9|198137.4|198012.4|198131.9|198006.9|4
1725421560000|2024-09-04 03:46:00|198128.2|198003.2|198131.6|198006.6|198131.6|198006.6|198128.2|198003.2|2
1725421570000|2024-09-04 03:46:10|198135.1|198010.1|198131.4|198006.4|198135.9|198010.9|198130.7|198005.7|10
1725421580000|2024-09-04 03:46:20|198131.5|198006.5|198131.5|198006.5|198131.5|198006.5|198131.5|198006.5|1
1725421590000|2024-09-04 03:46:30|198130.4|198005.4|198155.8|198030.8|198155.8|198030.8|198129.7|198004.7|6
1725421600000|2024-09-04 03:46:40|198155.9|198030.9|198156.4|198031.4|198156.4|198031.4|198155.9|198030.9|2
1725421610000|2024-09-04 03:46:50|198156.1|198031.1|198158.3|198033.3|198158.3|198033.3|198154.3|198029.3|5
1725421620000|2024-09-04 03:47:00|198158.8|198033.8|198161.1|198036.1|198161.2|198036.2|198158.8|198033.8|7
1725421630000|2024-09-04 03:47:10|198161.5|198036.5|198159.6|198034.6|198161.5|198036.5|198159.6|198034.6|6
1725421640000|2024-09-04 03:47:20|198146|198021|198147.3|198022.3|198149|198024|198145.8|198020.8|20
1725421650000|2024-09-04 03:47:30|198147.1|198022.1|198148.1|198023.1|198148.3|198023.3|198142.9|198017.9|16
1725421660000|2024-09-04 03:47:40|198148|198023|198147.5|198022.5|198148|198023|198143.9|198018.9|6
1725421670000|2024-09-04 03:47:50|198144.9|198019.9|198148.5|198023.5|198148.7|198023.7|198144.6|198019.6|6
1725421680000|2024-09-04 03:48:00|198145.4|198020.4|198151|198026|198151.4|198026.4|198145.4|198020.4|5
1725421690000|2024-09-04 03:48:10|198153.7|198028.7|198156|198031|198157.4|198032.4|198153.7|198028.7|5
1725421710000|2024-09-04 03:48:30|198155.9|198030.9|198155.9|198030.9|198155.9|198030.9|198155.9|198030.9|1
1725421720000|2024-09-04 03:48:40|198156.8|198031.8|198166|198041|198167.9|198042.9|198156.8|198031.8|8
1725421730000|2024-09-04 03:48:50|198165.9|198040.9|198186.7|198061.4|198186.7|198061.4|198165.9|198040.9|5
1725421740000|2024-09-04 03:49:00|198186.2|198061.2|198161.1|198036.1|198186.5|198061.5|198161.1|198036.1|7
1725421750000|2024-09-04 03:49:10|198161.7|198036.7|198147.5|198022.5|198161.7|198036.7|198144.7|198019.7|9
1725421760000|2024-09-04 03:49:20|198144.6|198019.6|198148.2|198023.2|198149|198024|198144.2|198019.2|8
1725421770000|2024-09-04 03:49:30|198145|198020|198148.6|198023.6|198148.8|198023.8|198145|198020|4
1725421780000|2024-09-04 03:49:40|198144.4|198019.4|198147.5|198022.5|198147.5|198022.5|198144.4|198019.4|2
1725421790000|2024-09-04 03:49:50|198147.6|198022.6|198150.4|198025.4|198150.7|198025.7|198147.6|198022.6|5
1725421800000|2024-09-04 03:50:00|198149.1|198024.1|198141.3|198016.3|198149.1|198024.1|198139.9|198014.9|4
1725421830000|2024-09-04 03:50:30|198136.1|198011.1|198139.1|198014.1|198140|198015|198136.1|198011.1|4
1725421840000|2024-09-04 03:50:40|198140|198015|198139.7|198014.7|198140|198015|198139.7|198014.7|2
1725421860000|2024-09-04 03:51:00|198153.1|198018.5|198157.4|198032.4|198157.4|198032.4|198151.6|198017.6|8
1725421870000|2024-09-04 03:51:10|198156.8|198031.8|198156.5|198031.5|198156.8|198031.8|198156.5|198031.5|2
1725421880000|2024-09-04 03:51:20|198153.5|198028.5|198152.3|198027.3|198153.5|198028.5|198152.3|198027.3|2
1725421890000|2024-09-04 03:51:30|198152|198027|198148.1|198023.1|198152.1|198027.1|198148.1|198023.1|12
1725421900000|2024-09-04 03:51:40|198148.3|198023.3|198147.9|198022.9|198148.3|198023.3|198144.2|198019.2|5
1725421910000|2024-09-04 03:51:50|198145.2|198020.2|198148|198023|198148.4|198023.4|198143.8|198018.8|9
1725421920000|2024-09-04 03:52:00|198144|198019|198140.5|198015.5|198148.2|198023.2|198140.5|198015.5|7
1725421950000|2024-09-04 03:52:30|198153.8|198021.1|198174.7|198037.2|198174.7|198037.2|198153.8|198021.1|2
1725421970000|2024-09-04 03:52:50|198158.9|198021.1|198158.9|198021.1|198158.9|198021.1|198158.9|198021.1|1
1725421980000|2024-09-04 03:53:00|198141|198016|198159.8|198034.8|198159.8|198034.8|198141|198016|4
1725421990000|2024-09-04 03:53:10|198159.1|198034.1|198160.3|198035.3|198160.7|198035.7|198158.9|198033.9|7
1725422000000|2024-09-04 03:53:20|198159.4|198034.4|198150.9|198025.9|198159.4|198034.4|198150.9|198025.9|5
1725422010000|2024-09-04 03:53:30|198152.2|198027.2|198159|198034|198159|198034|198152.2|198027.2|8
1725422020000|2024-09-04 03:53:40|198158.3|198033.3|198153.9|198028.9|198158.3|198033.3|198153.9|198028.9|3
1725422030000|2024-09-04 03:53:50|198151.1|198026.1|198156|198031|198156|198031|198151.1|198026.1|4
1725422040000|2024-09-04 03:54:00|198158.4|198033.4|198159.1|198034.1|198159.4|198034.4|198158.4|198033.4|4
1725422050000|2024-09-04 03:54:10|198159.3|198034.3|198162.4|198037.4|198164.2|198039.2|198159.3|198034.3|5
1725422060000|2024-09-04 03:54:20|198167.3|198042.3|198208.5|198083.5|198212.9|198087.9|198167.3|198042.3|17
1725422070000|2024-09-04 03:54:30|198212.9|198087.9|198208.6|198083.6|198212.9|198087.9|198208.6|198083.6|5
1725422080000|2024-09-04 03:54:40|198213.3|198088.3|198209.6|198084.6|198213.8|198088.8|198208.9|198083.9|7
1725422090000|2024-09-04 03:54:50|198213.5|198088.5|198209.3|198084.3|198215.3|198090.3|198209.3|198084.3|8
1725422100000|2024-09-04 03:55:00|198210.1|198085.1|198183.4|198058.4|198210.1|198085.1|198180.8|198055.8|13
1725422110000|2024-09-04 03:55:10|198184.4|198059.4|198181.7|198056.7|198184.4|198059.4|198177.7|198052.7|4
1725422120000|2024-09-04 03:55:20|198181.9|198056.9|198177.6|198052.6|198181.9|198056.9|198170.4|198045.4|9
1725422130000|2024-09-04 03:55:30|198181.8|198056.8|198183.4|198058.4|198183.8|198058.8|198171|198046|8
1725422140000|2024-09-04 03:55:40|198178.8|198053.8|198194.8|198069.8|198196.4|198071.4|198178.1|198053.1|7
1725422150000|2024-09-04 03:55:50|198189.2|198064.2|198182.4|198057.4|198189.2|198064.2|198180.1|198055.1|9
1725422160000|2024-09-04 03:56:00|198180.5|198055.5|198180.4|198055.4|198186.5|198061.5|198180.1|198055.1|15
1725422170000|2024-09-04 03:56:10|198180.3|198055.3|198180|198055|198183.8|198058.8|198180|198055|3
1725422180000|2024-09-04 03:56:20|198183.8|198058.8|198181.5|198056.5|198184|198059|198180.5|198055.5|4
1725422190000|2024-09-04 03:56:30|198177.5|198052.5|198177.5|198052.5|198177.5|198052.5|198177.5|198052.5|1
1725422200000|2024-09-04 03:56:40|198178.2|198053.2|198174|198049|198178.2|198053.2|198174|198049|3
1725422210000|2024-09-04 03:56:50|198174.1|198049.1|198174.1|198049.1|198174.1|198049.1|198174.1|198049.1|1
1725422220000|2024-09-04 03:57:00|198171.4|198046.4|198171.4|198046.4|198171.4|198046.4|198171.3|198046.3|3
1725422230000|2024-09-04 03:57:10|198171.3|198046.3|198172.8|198047.8|198173.1|198048.1|198169.1|198044.1|8
1725422240000|2024-09-04 03:57:20|198176.3|198051.3|198176.3|198051.3|198176.3|198051.3|198176.3|198051.3|1
1725422260000|2024-09-04 03:57:40|198181|198056|198162.2|198037.2|198181|198056|198161.8|198036.8|6
1725422270000|2024-09-04 03:57:50|198162.5|198037.5|198159.4|198034.4|198164.7|198039.7|198154.5|198029.5|8
1725422280000|2024-09-04 03:58:00|198159.8|198034.8|198159.4|198034.4|198159.8|198034.8|198159.4|198034.4|2
1725422290000|2024-09-04 03:58:10|198159.1|198034.1|198164.1|198039.1|198164.1|198039.1|198159.1|198034.1|3
1725422300000|2024-09-04 03:58:20|198163.6|198038.6|198166.4|198041.4|198168.4|198043.4|198163.6|198038.6|12
1725422310000|2024-09-04 03:58:30|198167.1|198042.1|198166.5|198041.5|198167.1|198042.1|198166.2|198041.2|4
1725422320000|2024-09-04 03:58:40|198166.4|198041.4|198143.8|198018.8|198166.4|198041.4|198143.5|198018.5|6
1725422330000|2024-09-04 03:58:50|198143.7|198018.7|198142.6|198017.6|198143.7|198018.7|198142.6|198017.6|2
1725422340000|2024-09-04 03:59:00|198142.2|198017.2|198141.3|198016.3|198142.2|198017.2|198141.3|198016.3|2
1725422350000|2024-09-04 03:59:10|198154.3|198020.5|198154.3|198020.5|198154.3|198020.5|198154.3|198020.5|1
1725422370000|2024-09-04 03:59:30|198173.6|198036|198173.6|198036|198173.6|198036|198173.6|198036|1
1725422380000|2024-09-04 03:59:40|198141.7|198016.7|198141.7|198016.7|198141.7|198016.7|198141.7|198016.7|1
1725422400000|2024-09-04 04:00:00|198142.6|198017.6|198133.8|198008.8|198142.6|198017.6|198133.1|198008.1|13
1725422410000|2024-09-04 04:00:10|198133.6|198008.6|198095.1|197970.1|198133.6|198008.6|198088.1|197963.1|9
1725422420000|2024-09-04 04:00:20|198098.5|197973.5|198093.9|197968.9|198099.8|197974.8|198093.9|197968.9|5
1725422430000|2024-09-04 04:00:30|198098.5|197973.5|198092.5|197967.5|198098.5|197973.5|198088.3|197963.3|10
1725422440000|2024-09-04 04:00:40|198097.8|197972.8|198092.6|197967.6|198097.8|197972.8|198092.6|197967.6|2
1725422450000|2024-09-04 04:00:50|198096.9|197971.9|198093.6|197968.6|198097.3|197972.3|198092.8|197967.8|5
1725422460000|2024-09-04 04:01:00|198098.8|197973.8|198098.8|197973.8|198098.8|197973.8|198098.8|197973.8|1
1725422470000|2024-09-04 04:01:10|198096|197971|198066.3|197941.3|198096|197971|198058.4|197933.4|7
1725422480000|2024-09-04 04:01:20|198061.3|197936.3|198060.9|197935.9|198061.3|197936.3|198060.9|197935.9|2
1725422490000|2024-09-04 04:01:30|198060.8|197935.8|198060.1|197935.1|198064.5|197939.5|198060.1|197935.1|3
1725422500000|2024-09-04 04:01:40|198060.3|197935.3|198068.6|197943.6|198069|197944|198060.3|197935.3|8
1725422510000|2024-09-04 04:01:50|198068.9|197943.9|198067.1|197942.1|198068.9|197943.9|198067.1|197942.1|2
1725422520000|2024-09-04 04:02:00|198060.6|197935.6|198058.2|197933.2|198061.4|197936.4|198057.7|197932.7|5
1725422530000|2024-09-04 04:02:10|198063.9|197938.9|198058.4|197933.4|198063.9|197938.9|198058.4|197933.4|2
1725422540000|2024-09-04 04:02:20|198063.9|197938.9|198069.8|197944.8|198070.3|197945.3|198058.9|197933.9|6
1725422570000|2024-09-04 04:02:50|198078|197937.1|198087|197942.6|198087|197942.6|198078|197937.1|4
1725422580000|2024-09-04 04:03:00|198080.1|197943.5|198064.1|197939.1|198080.1|197943.5|198064.1|197939.1|3
1725422590000|2024-09-04 04:03:10|198064|197939|198058.6|197933.6|198064|197939|198057.4|197932.4|8
1725422600000|2024-09-04 04:03:20|198055.3|197930.3|198062.1|197937.1|198062.3|197937.3|198055.3|197930.3|7
1725422610000|2024-09-04 04:03:30|198057.5|197932.5|198056.6|197931.6|198061.5|197936.5|198056.6|197931.6|3
1725422620000|2024-09-04 04:03:40|198061.6|197936.6|198067.7|197942.7|198067.7|197942.7|198056.8|197931.8|8
1725422630000|2024-09-04 04:03:50|198064.3|197939.3|198064.3|197939.3|198064.3|197939.3|198064.3|197939.3|1
1725422640000|2024-09-04 04:04:00|198068.4|197943.4|198054.7|197929.7|198068.4|197943.4|198054.7|197929.7|8
1725422650000|2024-09-04 04:04:10|198055|197930|198054.7|197929.7|198059.6|197934.6|198054.6|197929.6|4
1725422660000|2024-09-04 04:04:20|198060.1|197935.1|198056.7|197931.7|198061.6|197936.6|198054.5|197929.5|8
1725422670000|2024-09-04 04:04:30|198061.7|197936.7|198056.3|197931.3|198062|197937|198056.3|197931.3|10
1725422680000|2024-09-04 04:04:40|198061.1|197936.1|198054.4|197929.4|198061.7|197936.7|198054.4|197929.4|7
1725422690000|2024-09-04 04:04:50|198059.5|197934.5|198056.4|197931.4|198062.2|197937.2|198054.6|197929.6|10
1725422700000|2024-09-04 04:05:00|198056.3|197931.3|198054.7|197929.7|198060.9|197935.9|198053.4|197928.4|14
1725422710000|2024-09-04 04:05:10|198059.1|197934.1|198054.5|197929.5|198059.4|197934.4|198053.5|197928.5|14
1725422720000|2024-09-04 04:05:20|198059.6|197934.6|198055.3|197930.3|198060.3|197935.3|198054.2|197929.2|9
1725422730000|2024-09-04 04:05:30|198059|197934|198059.4|197934.4|198064.3|197939.3|198054.5|197929.5|6
1725422740000|2024-09-04 04:05:40|198065.5|197940.5|198053.7|197928.7|198065.5|197940.5|198050.4|197925.4|17
1725422750000|2024-09-04 04:05:50|198059.5|197934.5|198045.1|197920.1|198059.5|197934.5|198045.1|197920.1|14
1725422760000|2024-09-04 04:06:00|198045|197920|198045.8|197920.8|198046.5|197921.5|198045|197920|3
1725422770000|2024-09-04 04:06:10|198043.8|197918.8|198043.8|197918.8|198043.8|197918.8|198043.8|197918.8|1
1725422780000|2024-09-04 04:06:20|198043.9|197918.9|198038.7|197913.7|198043.9|197918.9|198038.7|197913.7|3
1725422790000|2024-09-04 04:06:30|198038.6|197913.6|198032.3|197907.3|198040.9|197915.9|198032.3|197907.3|5
1725422800000|2024-09-04 04:06:40|198032.4|197907.4|198032.4|197907.4|198032.4|197907.4|198032.4|197907.4|1
1725422810000|2024-09-04 04:06:50|198033|197908|198042.3|197917.3|198042.3|197917.3|198033|197908|4
1725422820000|2024-09-04 04:07:00|198042.6|197917.6|198035.9|197910.9|198042.6|197917.6|198035.7|197910.7|5
1725422830000|2024-09-04 04:07:10|198035.3|197910.3|198031.7|197906.7|198035.3|197910.3|198031.7|197906.7|3
1725422840000|2024-09-04 04:07:20|198033.1|197908.1|198033.1|197908.1|198033.1|197908.1|198033.1|197908.1|1
1725422850000|2024-09-04 04:07:30|198033|197908|198038.5|197913.5|198038.5|197913.5|198032.8|197907.8|3
1725422860000|2024-09-04 04:07:40|198029.7|197904.7|198018.6|197893.6|198029.7|197904.7|198016.2|197891.2|11
1725422870000|2024-09-04 04:07:50|198016.6|197891.6|198025.1|197900.1|198025.5|197900.5|198016.6|197891.6|6
1725422880000|2024-09-04 04:08:00|198021.7|197896.7|198021.7|197896.7|198021.7|197896.7|198021.7|197896.7|1
1725422900000|2024-09-04 04:08:20|198025.3|197900.3|198027.8|197902.8|198027.8|197902.8|198023.4|197898.4|3
1725422930000|2024-09-04 04:08:50|198051.4|197917.5|198051.4|197917.5|198051.4|197917.5|198051.4|197917.5|1
1725422940000|2024-09-04 04:09:00|198050.8|197919.1|198029.4|197900.6|198050.8|197919.1|198029.4|197900.6|2
1725422960000|2024-09-04 04:09:20|198021.1|197896.1|198021.1|197896.1|198021.1|197896.1|198021.1|197896.1|1
1725422970000|2024-09-04 04:09:30|198025.7|197900.7|197962.5|197837.5|198025.7|197900.7|197962.1|197837.1|6
1725422980000|2024-09-04 04:09:40|197962|197837|197964.4|197839.4|197965.7|197840.7|197962|197837|3
1725422990000|2024-09-04 04:09:50|197964.2|197839.2|197964.2|197839.2|197964.2|197839.2|197964.2|197839.2|1
1725423000000|2024-09-04 04:10:00|197968|197843|197968|197843|197968|197843|197968|197843|1
1725423010000|2024-09-04 04:10:10|197967.9|197842.9|197982.7|197857.7|197982.7|197857.7|197967.9|197842.9|2
1725423020000|2024-09-04 04:10:20|197982.6|197857.6|197967.2|197842.2|197982.6|197857.6|197967.2|197842.2|3
1725423030000|2024-09-04 04:10:30|197967.1|197842.1|197955.5|197830.5|197967.1|197842.1|197955.5|197830.5|6
1725423040000|2024-09-04 04:10:40|197956.9|197831.9|197956.9|197831.9|197956.9|197831.9|197955.7|197830.7|3
1725423050000|2024-09-04 04:10:50|197956.8|197831.8|197954.4|197829.4|197958.4|197833.4|197954.4|197829.4|9
1725423060000|2024-09-04 04:11:00|197954.9|197829.9|197958.4|197833.4|197958.5|197833.5|197954.9|197829.9|7
1725423070000|2024-09-04 04:11:10|197959.3|197834.3|197977.9|197852.9|197980.7|197855.7|197959.3|197834.3|7
1725423080000|2024-09-04 04:11:20|197969.3|197844.3|197977.7|197852.7|197978.1|197853.1|197969.3|197844.3|9
1725423090000|2024-09-04 04:11:30|197974.4|197849.4|197974.5|197849.5|197978.5|197853.5|197974.1|197849.1|7
1725423110000|2024-09-04 04:11:50|197975.9|197850.9|197975.9|197850.9|197975.9|197850.9|197975.9|197850.9|1
1725423120000|2024-09-04 04:12:00|197980.6|197855.6|197988.7|197863.7|197988.7|197863.7|197975.7|197850.7|9
1725423130000|2024-09-04 04:12:10|197990.5|197865.5|197998|197873|198003.1|197878.1|197990.5|197865.5|13
1725423140000|2024-09-04 04:12:20|198000.7|197875.7|198011.5|197886.5|198015.2|197890.2|198000.7|197875.7|10
1725423150000|2024-09-04 04:12:30|198014.3|197889.3|198012.2|197887.2|198015.8|197890.8|198009.4|197884.4|9
1725423160000|2024-09-04 04:12:40|198015.1|197890.1|198012|197887|198015.1|197890.1|198012|197887|2
1725423170000|2024-09-04 04:12:50|198015.4|197890.4|198012.1|197887.1|198015.4|197890.4|198012.1|197887.1|2
1725423180000|2024-09-04 04:13:00|198015.1|197890.1|198014.9|197889.9|198019.1|197894.1|198012|197887|7
1725423190000|2024-09-04 04:13:10|198019.3|197894.3|198014.8|197889.8|198019.3|197894.3|198014.8|197889.8|2
1725423200000|2024-09-04 04:13:20|198010.2|197885.2|198009.7|197884.7|198011.7|197886.7|198009.7|197884.7|5
1725423210000|2024-09-04 04:13:30|198011.5|197886.5|198011.9|197886.9|198014.9|197889.9|198008.7|197883.7|13
1725423220000|2024-09-04 04:13:40|198010|197885|198011.4|197886.4|198014.6|197889.6|198009.7|197884.7|9
1725423230000|2024-09-04 04:13:50|198010.1|197885.1|198009.1|197884.1|198013.6|197888.6|198006.7|197881.7|13
1725423240000|2024-09-04 04:14:00|198010.6|197885.6|198008.3|197883.3|198011.5|197886.5|198007.5|197882.5|20
1725423250000|2024-09-04 04:14:10|198010|197885|198006.7|197881.7|198010|197885|198006.7|197881.7|15
1725423260000|2024-09-04 04:14:20|198009.2|197884.2|198009.1|197884.1|198012.4|197887.4|198006.2|197881.2|12
1725423270000|2024-09-04 04:14:30|198006.3|197881.3|198007.3|197882.3|198009.8|197884.8|198006.3|197881.3|7
1725423280000|2024-09-04 04:14:40|198009.4|197884.4|198008|197883|198009.4|197884.4|198006.3|197881.3|8
1725423290000|2024-09-04 04:14:50|198009.8|197884.8|198009.9|197884.9|198014|197889|198007.7|197882.7|7
1725423300000|2024-09-04 04:15:00|198009.3|197884.3|198009.7|197884.7|198012.2|197887.2|198005.2|197880.2|18
1725423310000|2024-09-04 04:15:10|198007.9|197882.9|198011.9|197886.9|198015.9|197890.9|198007.7|197882.7|10
1725423320000|2024-09-04 04:15:20|198013.5|197888.5|198072.5|197947.5|198073.2|197948.2|198013.5|197888.5|9
1725423330000|2024-09-04 04:15:30|198072.9|197947.9|198073.4|197948.4|198073.4|197948.4|198072.9|197947.9|3
1725423340000|2024-09-04 04:15:40|198073.2|197948.2|198073.5|197948.5|198073.5|197948.5|198073.2|197948.2|2
1725423350000|2024-09-04 04:15:50|198074.8|197949.8|198074.8|197949.8|198074.8|197949.8|198074.8|197949.8|1
1725423360000|2024-09-04 04:16:00|198074.4|197949.4|198017.7|197892.7|198074.4|197949.4|198017.7|197892.7|9
1725423370000|2024-09-04 04:16:10|198019.9|197894.9|198041|197916|198041|197916|198019.9|197894.9|7
1725423380000|2024-09-04 04:16:20|198041.1|197916.1|198041.1|197916.1|198041.1|197916.1|198041.1|197916.1|1
1725423400000|2024-09-04 04:16:40|198045|197920|198045|197920|198045|197920|198045|197920|1
1725423410000|2024-09-04 04:16:50|198054.5|197929.5|198048.4|197923.4|198054.5|197929.5|198046.3|197921.3|4
1725423420000|2024-09-04 04:17:00|198051.1|197926.1|198048.4|197923.4|198051.1|197926.1|198046.1|197921.1|11
1725423430000|2024-09-04 04:17:10|198047|197922|198046.9|197921.9|198048.4|197923.4|198044.7|197919.7|7
1725423440000|2024-09-04 04:17:20|198048.2|197923.2|198044.6|197919.6|198048.2|197923.2|198044.6|197919.6|6
1725423450000|2024-09-04 04:17:30|198046.6|197921.6|198043|197918|198046.6|197921.6|198043|197918|7
1725423460000|2024-09-04 04:17:40|198043.4|197918.4|198048.2|197923.2|198048.2|197923.2|198043.4|197918.4|5
1725423470000|2024-09-04 04:17:50|198048|197923|198048.2|197923.2|198048.5|197923.5|198048|197923|3
1725423480000|2024-09-04 04:18:00|198048.5|197923.5|198045.1|197920.1|198048.5|197923.5|198044.7|197919.7|5
1725423490000|2024-09-04 04:18:10|198047.1|197922.1|198045.3|197920.3|198047.1|197922.1|198044.4|197919.4|8
1725423500000|2024-09-04 04:18:20|198044.4|197919.4|198044.3|197919.3|198045.3|197920.3|198044.2|197919.2|6
1725423510000|2024-09-04 04:18:30|198045.1|197920.1|198041.7|197916.7|198045.1|197920.1|198041.2|197916.2|15
1725423520000|2024-09-04 04:18:40|198039.4|197914.4|198041.3|197916.3|198041.3|197916.3|198039.4|197914.4|3
1725423530000|2024-09-04 04:18:50|198040.9|197915.9|198040.5|197915.5|198040.9|197915.9|198040.5|197915.5|2
1725423540000|2024-09-04 04:19:00|198040.4|197915.4|198038.5|197913.5|198040.4|197915.4|198038.5|197913.5|2
1725423550000|2024-09-04 04:19:10|198036.3|197911.3|198012.3|197887.3|198036.3|197911.3|198007.2|197882.2|13
1725423560000|2024-09-04 04:19:20|198010.2|197885.2|198007.7|197882.7|198011.8|197886.8|198007|197882|22
1725423570000|2024-09-04 04:19:30|198008.6|197883.6|198010.7|197885.7|198010.9|197885.9|198007.3|197882.3|12
1725423580000|2024-09-04 04:19:40|198007.4|197882.4|198006.4|197881.4|198009|197884|198006.2|197881.2|14
1725423590000|2024-09-04 04:19:50|198009.4|197884.4|198010|197885|198014|197889|198005.7|197880.7|5
1725423600000|2024-09-04 04:20:00|198009|197884|198008.1|197883.1|198011|197886|198006.8|197881.8|9
1725423610000|2024-09-04 04:20:10|198006.5|197881.5|198009.1|197884.1|198009.1|197884.1|198005.9|197880.9|5
1725423620000|2024-09-04 04:20:20|198007|197882|198009.5|197884.5|198014.2|197889.2|198006.8|197881.8|6
1725423630000|2024-09-04 04:20:30|198009|197884|198007|197882|198010.8|197885.8|198007|197882|15
1725423640000|2024-09-04 04:20:40|198010.2|197885.2|198011.3|197886.3|198011.5|197886.5|198006.5|197881.5|5
1725423650000|2024-09-04 04:20:50|198009|197884|198009.8|197884.8|198011.2|197886.2|198006.2|197881.2|19
1725423660000|2024-09-04 04:21:00|198008|197883|198011|197886|198011|197886|198007.7|197882.7|4
1725423670000|2024-09-04 04:21:10|198011.2|197886.2|198011.2|197886.2|198011.2|197886.2|198011.2|197886.2|1
1725423680000|2024-09-04 04:21:20|198010.1|197885.1|198010.2|197885.2|198015.7|197890.7|198009.8|197884.8|10
1725423690000|2024-09-04 04:21:30|198007.6|197882.6|198007.3|197882.3|198011.7|197886.7|198007.3|197882.3|19
1725423700000|2024-09-04 04:21:40|198010.6|197885.6|198006.2|197881.2|198010.6|197885.6|198006.2|197881.2|8
1725423710000|2024-09-04 04:21:50|198008|197883|198008.4|197883.4|198009.8|197884.8|198006.4|197881.4|5
1725423720000|2024-09-04 04:22:00|198012.2|197887.2|198008.4|197883.4|198012.2|197887.2|198008.4|197883.4|2
1725423730000|2024-09-04 04:22:10|198008.6|197883.6|198008.6|197883.6|198008.6|197883.6|198008.6|197883.6|1
1725423740000|2024-09-04 04:22:20|198010.2|197885.2|198010.2|197885.2|198010.2|197885.2|198010.2|197885.2|1
1725423750000|2024-09-04 04:22:30|198009.8|197884.8|198009.6|197884.6|198010.5|197885.5|198006.4|197881.4|13
1725423760000|2024-09-04 04:22:40|198008.2|197883.2|198010.3|197885.3|198010.3|197885.3|198008.2|197883.2|5
1725423770000|2024-09-04 04:22:50|198013.4|197888.4|198011.1|197886.1|198013.9|197888.9|198010.3|197885.3|7
1725423780000|2024-09-04 04:23:00|198011|197886|198011|197886|198011|197886|198011|197886|1
1725423800000|2024-09-04 04:23:20|198014|197889|198014.6|197889.6|198019.1|197894.1|198014|197889|3
1725423810000|2024-09-04 04:23:30|198007.5|197882.5|198012.7|197887.7|198012.7|197887.7|198007.2|197882.2|5
1725423820000|2024-09-04 04:23:40|198012.9|197887.9|198012.9|197887.9|198012.9|197887.9|198012.9|197887.9|1
1725423830000|2024-09-04 04:23:50|198015.7|197890.7|198024|197899|198024|197899|198015.7|197890.7|4
1725423840000|2024-09-04 04:24:00|198025.3|197900.3|198025.3|197900.3|198025.3|197900.3|198025.3|197900.3|1
1725423850000|2024-09-04 04:24:10|198024.9|197899.9|198024.9|197899.9|198024.9|197899.9|198024.9|197899.9|1
1725423860000|2024-09-04 04:24:20|198024.3|197899.3|198027.4|197902.4|198027.4|197902.4|198024.2|197899.2|4
1725423870000|2024-09-04 04:24:30|198026.9|197901.9|198024.6|197899.6|198026.9|197901.9|198021.4|197896.4|6
1725423880000|2024-09-04 04:24:40|198025.6|197900.6|198024.4|197899.4|198025.6|197900.6|198021.1|197896.1|6
1725423890000|2024-09-04 04:24:50|198023.5|197898.5|198023.8|197898.8|198024.8|197899.8|198023.5|197898.5|4
1725423910000|2024-09-04 04:25:10|198024.7|197899.7|198026.4|197901.4|198026.4|197901.4|198022.5|197897.5|12
1725423920000|2024-09-04 04:25:20|198028.1|197903.1|198028.1|197903.1|198028.1|197903.1|198028.1|197903.1|1
1725423930000|2024-09-04 04:25:30|198026.4|197901.4|198015.3|197890.3|198028.1|197903.1|198014.1|197889.1|13
1725423940000|2024-09-04 04:25:40|198014.6|197889.6|198013.4|197888.4|198015.3|197890.3|198013.4|197888.4|6
1725423950000|2024-09-04 04:25:50|198015.5|197890.5|198010.8|197885.8|198015.7|197890.7|198010.8|197885.8|6
1725423960000|2024-09-04 04:26:00|198010.4|197885.4|198010.2|197885.2|198012.4|197887.4|198009.6|197884.6|5
1725423970000|2024-09-04 04:26:10|198010.7|197885.7|198010.7|197885.7|198010.7|197885.7|198010.2|197885.2|7
1725423980000|2024-09-04 04:26:20|198010.2|197885.2|198013.1|197888.1|198015.8|197890.8|198010.2|197885.2|7
1725423990000|2024-09-04 04:26:30|198012.7|197887.7|198011|197886|198012.9|197887.9|198010.2|197885.2|5
1725424010000|2024-09-04 04:26:50|198013.4|197888.4|198021.6|197896.6|198021.6|197896.6|198011.9|197886.9|9
1725424020000|2024-09-04 04:27:00|198022.1|197897.1|198021.4|197896.4|198022.1|197897.1|198018.9|197893.9|4
1725424040000|2024-09-04 04:27:20|198019.1|197894.1|198019.9|197894.9|198019.9|197894.9|198017.3|197892.3|5
1725424050000|2024-09-04 04:27:30|198034.3|197909.3|198027.1|197902.1|198034.3|197909.3|198024.3|197899.3|3
1725424060000|2024-09-04 04:27:40|198022.1|197897.1|198025.6|197900.6|198026.8|197901.8|198022.1|197897.1|8
1725424070000|2024-09-04 04:27:50|198024.2|197899.2|198026.6|197901.6|198026.6|197901.6|198024.2|197899.2|5
1725424080000|2024-09-04 04:28:00|198025.2|197900.2|198027.2|197902.2|198027.2|197902.2|198023.8|197898.8|5
1725424090000|2024-09-04 04:28:10|198023.4|197898.4|198027.6|197902.6|198027.6|197902.6|198023.4|197898.4|9
1725424100000|2024-09-04 04:28:20|198024.4|197899.4|198026.5|197901.5|198027.4|197902.4|198024.4|197899.4|4
1725424120000|2024-09-04 04:28:40|198026|197901|198027.5|197902.5|198027.5|197902.5|198022|197897|13
1725424130000|2024-09-04 04:28:50|198026.4|197901.4|198019.8|197894.8|198027.7|197902.7|198019.8|197894.8|12
1725424140000|2024-09-04 04:29:00|198022.1|197897.1|198018.5|197893.5|198022.1|197897.1|198018.5|197893.5|5
1725424150000|2024-09-04 04:29:10|198016.4|197891.4|198016.4|197891.4|198019.4|197894.4|198016.3|197891.3|14
1725424160000|2024-09-04 04:29:20|198016.5|197891.5|198019.1|197894.1|198019.1|197894.1|198016.4|197891.4|8
1725424170000|2024-09-04 04:29:30|198016.1|197891.1|198024.9|197899.9|198024.9|197899.9|198016.1|197891.1|3
1725424180000|2024-09-04 04:29:40|198024.8|197899.8|198024.8|197899.8|198024.8|197899.8|198024.8|197899.8|1
1725424200000|2024-09-04 04:30:00|198022.2|197897.2|198023.6|197898.6|198023.6|197898.6|198020.8|197895.8|8
1725424210000|2024-09-04 04:30:10|198021.8|197896.8|198018.2|197893.2|198024.1|197899.1|198018.2|197893.2|8
1725424220000|2024-09-04 04:30:20|198018.7|197893.7|198009.9|197884.9|198019.9|197894.9|198009.5|197884.5|8
1725424230000|2024-09-04 04:30:30|198006.4|197881.4|197985.5|197860.5|198006.4|197881.4|197981.8|197856.8|7
1725424240000|2024-09-04 04:30:40|197985.6|197860.6|197987.2|197862.2|197989|197864|197985.6|197860.6|13
1725424250000|2024-09-04 04:30:50|197987.7|197862.7|197987.5|197862.5|197990.3|197865.3|197984.9|197859.9|17
1725424260000|2024-09-04 04:31:00|197988.1|197863.1|197986.9|197861.9|197988.2|197863.2|197984.4|197859.4|16
1725424270000|2024-09-04 04:31:10|197986.2|197861.2|197987.7|197862.7|197987.9|197862.9|197982.8|197857.8|22
1725424280000|2024-09-04 04:31:20|197987.4|197862.4|197987.8|197862.8|197988.4|197863.4|197986.4|197861.4|14
1725424290000|2024-09-04 04:31:30|197988.2|197863.2|197987.8|197862.8|197989.2|197864.2|197985.4|197860.4|13
1725424300000|2024-09-04 04:31:40|197988|197863|197987.9|197862.9|197988.5|197863.5|197984.6|197859.6|15
1725424310000|2024-09-04 04:31:50|197984.5|197859.5|197987.1|197862.1|197987.8|197862.8|197984.5|197859.5|8
1725424320000|2024-09-04 04:32:00|197987.2|197862.2|197988.6|197863.6|197988.9|197863.9|197985|197860|10
1725424330000|2024-09-04 04:32:10|197988.3|197863.3|197988.8|197863.8|197988.8|197863.8|197988.3|197863.3|7
1725424340000|2024-09-04 04:32:20|197988.4|197863.4|197988.8|197863.8|197988.8|197863.8|197988.4|197863.4|5
1725424350000|2024-09-04 04:32:30|197989.1|197864.1|197988.2|197863.2|197989.1|197864.1|197985|197860|3
1725424360000|2024-09-04 04:32:40|197987|197862|197969.6|197844.6|197987|197862|197968|197843|12
1725424370000|2024-09-04 04:32:50|197969.2|197844.2|197969.3|197844.3|197972.3|197847.3|197968.8|197843.8|11
1725424380000|2024-09-04 04:33:00|197968.9|197843.9|197969.8|197844.8|197973.2|197848.2|197968.9|197843.9|8
1725424390000|2024-09-04 04:33:10|197973|197848|197986.4|197861.4|197988.2|197863.2|197969.2|197844.2|8
1725424400000|2024-09-04 04:33:20|197987.1|197862.1|197987.1|197862.1|197987.1|197862.1|197987.1|197862.1|1
1725424410000|2024-09-04 04:33:30|197987.3|197862.3|197987.9|197862.9|197988.1|197863.1|197983.9|197858.9|12
1725424420000|2024-09-04 04:33:40|197988|197863|197988.4|197863.4|197988.6|197863.6|197984.2|197859.2|17
1725424430000|2024-09-04 04:33:50|197984.8|197859.8|197988.1|197863.1|197988.1|197863.1|197984.2|197859.2|14
1725424440000|2024-09-04 04:34:00|197984.8|197859.8|197984.1|197859.1|198006.2|197881.2|197984.1|197859.1|7
1725424450000|2024-09-04 04:34:10|198006.2|197881.2|197988.6|197863.6|198006.2|197881.2|197984.1|197859.1|3
1725424460000|2024-09-04 04:34:20|197985.3|197860.3|197988.2|197863.2|197988.6|197863.6|197985.3|197860.3|3
1725424470000|2024-09-04 04:34:30|197987.8|197862.8|197988.6|197863.6|197988.6|197863.6|197984.1|197859.1|9
1725424480000|2024-09-04 04:34:40|197984.6|197859.6|197985.1|197860.1|197988.7|197863.7|197983.2|197858.2|15
1725424490000|2024-09-04 04:34:50|197988.4|197863.4|197988.3|197863.3|197988.7|197863.7|197984.9|197859.9|5
1725424500000|2024-09-04 04:35:00|197988.7|197863.7|197988.1|197863.1|197988.7|197863.7|197984.7|197859.7|4
1725424510000|2024-09-04 04:35:10|197988.2|197863.2|197988.7|197863.7|197989.1|197864.1|197988.2|197863.2|13
1725424520000|2024-09-04 04:35:20|197985.6|197860.6|197988.3|197863.3|197988.7|197863.7|197985.6|197860.6|15
1725424530000|2024-09-04 04:35:30|197985.5|197860.5|197972.6|197847.6|197987.8|197862.8|197967.9|197842.9|18
1725424540000|2024-09-04 04:35:40|197969.7|197844.7|197969.6|197844.6|197972.9|197847.9|197967.9|197842.9|15
1725424550000|2024-09-04 04:35:50|197973|197848|197969.6|197844.6|197973.7|197848.7|197965.3|197840.3|23
1725424560000|2024-09-04 04:36:00|197965.9|197840.9|197967.3|197842.3|197969.8|197844.8|197965.9|197840.9|11
1725424570000|2024-09-04 04:36:10|197971|197846|197969.2|197844.2|197971|197846|197967.6|197842.6|10
1725424590000|2024-09-04 04:36:30|197973.5|197848.5|197986.9|197861.9|197986.9|197861.9|197970.3|197845.3|8
1725424600000|2024-09-04 04:36:40|197983.5|197858.5|197986.9|197861.9|197986.9|197861.9|197983.5|197858.5|6
1725424610000|2024-09-04 04:36:50|197983.3|197858.3|197987.2|197862.2|197987.2|197862.2|197983.3|197858.3|2
1725424620000|2024-09-04 04:37:00|197987.1|197862.1|197987.1|197862.1|197987.1|197862.1|197987.1|197862.1|1
1725424640000|2024-09-04 04:37:20|197992.9|197867.9|197992.9|197867.9|197992.9|197867.9|197992.9|197867.9|1
1725424650000|2024-09-04 04:37:30|197993.2|197868.2|197989.2|197864.2|197993.2|197868.2|197987.9|197862.9|3
1725424660000|2024-09-04 04:37:40|197988.9|197863.9|197987.6|197862.6|197990.9|197865.9|197987.6|197862.6|3
1725424670000|2024-09-04 04:37:50|197988.9|197863.9|197988.9|197863.9|197989.1|197864.1|197984.4|197859.4|15
1725424680000|2024-09-04 04:38:00|197989|197864|197989.3|197864.3|197989.3|197864.3|197988.9|197863.9|4
1725424690000|2024-09-04 04:38:10|197989.4|197864.4|197989.3|197864.3|197989.6|197864.6|197989.1|197864.1|7
1725424700000|2024-09-04 04:38:20|197989.1|197864.1|197990.6|197865.6|197990.6|197865.6|197989.1|197864.1|6
1725424720000|2024-09-04 04:38:40|197990.1|197865.1|197991.1|197866.1|197991.1|197866.1|197990.1|197865.1|5
1725424730000|2024-09-04 04:38:50|197990.6|197865.6|197987.4|197862.4|197990.7|197865.7|197984.6|197859.6|7
1725424740000|2024-09-04 04:39:00|197988.5|197863.5|197988.7|197863.7|197988.7|197863.7|197988.4|197863.4|3
1725424750000|2024-09-04 04:39:10|197988.2|197863.2|197987.5|197862.5|197988.5|197863.5|197987.5|197862.5|8
1725424760000|2024-09-04 04:39:20|197986.9|197861.9|197980.1|197855.1|197987.8|197862.8|197978.3|197853.3|11
1725424770000|2024-09-04 04:39:30|197979.8|197854.8|197965|197840|197979.8|197854.8|197965|197840|6
1725424780000|2024-09-04 04:39:40|197968.3|197843.3|197968.3|197843.3|197968.3|197843.3|197968.3|197843.3|1
1725424810000|2024-09-04 04:40:10|197985.1|197860.1|197985.1|197860.1|197985.1|197860.1|197985.1|197860.1|1
1725424820000|2024-09-04 04:40:20|197974.6|197849.6|197970.3|197845.3|197974.6|197849.6|197970.3|197845.3|2
1725424830000|2024-09-04 04:40:30|197974|197849|197970.4|197845.4|197974|197849|197970.4|197845.4|2
1725424860000|2024-09-04 04:41:00|197973.5|197848.5|197985.1|197860.1|197985.1|197860.1|197973.5|197848.5|2
1725424870000|2024-09-04 04:41:10|197984.3|197859.3|197984.3|197859.3|197984.3|197859.3|197984.3|197859.3|1
1725424880000|2024-09-04 04:41:20|197985.1|197860.1|197944|197819|197985.1|197860.1|197944|197819|6
1725424890000|2024-09-04 04:41:30|197943.4|197818.4|197943.8|197818.8|197943.8|197818.8|197943|197818|3
1725424900000|2024-09-04 04:41:40|197941.6|197816.6|197941.6|197816.6|197941.6|197816.6|197941.6|197816.6|1
1725424910000|2024-09-04 04:41:50|197942.1|197817.1|197942.6|197817.6|197944.5|197819.5|197941.8|197816.8|6
1725424920000|2024-09-04 04:42:00|197942|197817|197941.6|197816.6|197944.6|197819.6|197941.6|197816.6|4
1725424930000|2024-09-04 04:42:10|197944.9|197819.9|197944.5|197819.5|197944.9|197819.9|197941.6|197816.6|4
1725424940000|2024-09-04 04:42:20|197944.7|197819.7|197944.3|197819.3|197944.7|197819.7|197943.9|197818.9|3
1725424950000|2024-09-04 04:42:30|197943.9|197818.9|197944|197819|197944|197819|197943.7|197818.7|3
1725424960000|2024-09-04 04:42:40|197943.6|197818.6|197947.4|197822.4|197947.4|197822.4|197943.6|197818.6|4
1725424970000|2024-09-04 04:42:50|197943.3|197818.3|197946.4|197821.4|197947|197822|197943.3|197818.3|8
1725424980000|2024-09-04 04:43:00|197947.4|197822.4|197946.7|197821.7|197947.4|197822.4|197940|197815|14
1725424990000|2024-09-04 04:43:10|197945.4|197820.4|197945.3|197820.3|197947.1|197822.1|197944|197819|22
1725425000000|2024-09-04 04:43:20|197945.4|197820.4|197944.9|197819.9|197945.4|197820.4|197944.5|197819.5|20
1725425010000|2024-09-04 04:43:30|197940.9|197815.9|197944.8|197819.8|197944.8|197819.8|197940.9|197815.9|8
1725425020000|2024-09-04 04:43:40|197944.9|197819.9|197945|197820|197945.2|197820.2|197944.9|197819.9|6
1725425030000|2024-09-04 04:43:50|197944.9|197819.9|197944.9|197819.9|197945.2|197820.2|197944.9|197819.9|5
1725425040000|2024-09-04 04:44:00|197949.1|197824.1|197948.3|197823.3|197949.1|197824.1|197946.8|197821.8|9
1725425050000|2024-09-04 04:44:10|197944|197819|197943.3|197818.3|197945.5|197820.5|197942.8|197817.8|9
1725425060000|2024-09-04 04:44:20|197942.8|197817.8|197945.1|197820.1|197945.6|197820.6|197942.8|197817.8|16
1725425070000|2024-09-04 04:44:30|197945|197820|197944|197819|197945.5|197820.5|197943.7|197818.7|18
1725425080000|2024-09-04 04:44:40|197943.8|197818.8|197946|197821|197947.3|197822.3|197943.8|197818.8|11
1725425090000|2024-09-04 04:44:50|197944.6|197819.6|197946.2|197821.2|197946.2|197821.2|197944.6|197819.6|2
1725425100000|2024-09-04 04:45:00|197944.6|197819.6|197944.9|197819.9|197947.3|197822.3|197944.6|197819.6|7
1725425110000|2024-09-04 04:45:10|197945.7|197820.7|197944.8|197819.8|197945.7|197820.7|197942.1|197817.1|9
1725425120000|2024-09-04 04:45:20|197945.3|197820.3|197947.7|197822.7|197947.7|197822.7|197941.1|197816.1|10
1725425130000|2024-09-04 04:45:30|197946.9|197821.9|197947.7|197822.7|197949.5|197824.5|197945.3|197820.3|11
1725425140000|2024-09-04 04:45:40|197947.1|197822.1|198012.5|197887.5|198046.2|197921.2|197947.1|197822.1|13
1725425150000|2024-09-04 04:45:50|198015.3|197890.3|198015|197890|198015.3|197890.3|198012.5|197887.5|3
1725425160000|2024-09-04 04:46:00|198017.4|197892.4|198025.5|197900.5|198026|197901|198017.4|197892.4|6
1725425170000|2024-09-04 04:46:10|198026.1|197901.1|198023.2|197898.2|198026.1|197901.1|198019.1|197894.1|16
1725425180000|2024-09-04 04:46:20|198019.1|197894.1|198023.8|197898.8|198026.1|197901.1|198019.1|197894.1|12
1725425190000|2024-09-04 04:46:30|198020|197895|198021|197896|198025.6|197900.6|198020|197895|13
1725425200000|2024-09-04 04:46:40|198025.3|197900.3|198025|197900|198025.7|197900.7|198020.1|197895.1|11
1725425210000|2024-09-04 04:46:50|198023.2|197898.2|198025|197900|198025|197900|198023.2|197898.2|2
1725425220000|2024-09-04 04:47:00|198025.2|197900.2|198023.6|197898.6|198025.3|197900.3|198022.4|197897.4|10
1725425230000|2024-09-04 04:47:10|198025.7|197900.7|198025|197900|198025.7|197900.7|198020.1|197895.1|8
1725425240000|2024-09-04 04:47:20|198021|197896|198026.5|197901.5|198026.5|197901.5|198020.8|197895.8|14
1725425250000|2024-09-04 04:47:30|198025.8|197900.8|198023.6|197898.6|198025.8|197900.8|198020|197895|14
1725425260000|2024-09-04 04:47:40|198020.2|197895.2|198014.6|197889.6|198023.2|197898.2|198013.5|197888.5|5
1725425270000|2024-09-04 04:47:50|198015.2|197890.2|198015.2|197890.2|198015.2|197890.2|198015.2|197890.2|1
1725425280000|2024-09-04 04:48:00|198018.1|197893.1|198018.4|197893.4|198018.4|197893.4|198014.9|197889.9|6
1725425290000|2024-09-04 04:48:10|198015.3|197890.3|198015.2|197890.2|198018.8|197893.8|198015.1|197890.1|9
1725425300000|2024-09-04 04:48:20|198020.5|197895.5|198025.4|197900.4|198026.4|197901.4|198016.4|197891.4|7
1725425310000|2024-09-04 04:48:30|198021.4|197896.4|198011.8|197886.8|198024.4|197899.4|198010.4|197885.4|11
1725425320000|2024-09-04 04:48:40|198014.7|197889.7|198011|197886|198015.6|197890.6|198010.9|197885.9|5
1725425330000|2024-09-04 04:48:50|198016.3|197891.3|198011.2|197886.2|198016.3|197891.3|198011.2|197886.2|4
1725425340000|2024-09-04 04:49:00|198015.1|197890.1|198014.5|197889.5|198018.4|197893.4|198011.5|197886.5|10
1725425350000|2024-09-04 04:49:10|198010.9|197885.9|198011.6|197886.6|198015.5|197890.5|198010.9|197885.9|6
1725425370000|2024-09-04 04:49:30|198014.8|197889.8|198007|197882|198019.2|197894.2|198007|197882|9
1725425380000|2024-09-04 04:49:40|198010.6|197885.6|198011.9|197886.9|198012.9|197887.9|198006.6|197881.6|12
1725425390000|2024-09-04 04:49:50|198015.8|197890.8|198012|197887|198015.8|197890.8|198012|197887|3
1725425400000|2024-09-04 04:50:00|198009.8|197884.8|198011.4|197886.4|198011.8|197886.8|198008.2|197883.2|6
1725425410000|2024-09-04 04:50:10|198012.2|197887.2|198008.9|197883.9|198016.5|197891.5|198008.6|197883.6|13
1725425420000|2024-09-04 04:50:20|198014.1|197889.1|198009.2|197884.2|198014.1|197889.1|198009.2|197884.2|2
1725425430000|2024-09-04 04:50:30|198013.9|197888.9|198085.1|197960.1|198085.1|197960.1|198008.9|197883.9|19
1725425440000|2024-09-04 04:50:40|198092.1|197967.1|198122.9|197997.9|198127.1|198002.1|198092.1|197967.1|9
1725425450000|2024-09-04 04:50:50|198126.7|198001.7|198123.2|197998.2|198126.7|198001.7|198123.1|197998.1|6
1725425460000|2024-09-04 04:51:00|198126.3|198001.3|198122.8|197997.8|198127.5|198002.5|198122.8|197997.8|10
1725425470000|2024-09-04 04:51:10|198124.4|197999.4|198119.7|197994.7|198124.4|197999.4|198117.3|197992.3|16
1725425480000|2024-09-04 04:51:20|198119|197994|198115.4|197990.4|198119|197994|198115.4|197990.4|2
1725425490000|2024-09-04 04:51:30|198115.3|197990.3|198111.8|197986.8|198115.3|197990.3|198110.7|197985.7|5
1725425500000|2024-09-04 04:51:40|198111.9|197986.9|198112|197987|198112|197987|198111.9|197986.9|2
1725425520000|2024-09-04 04:52:00|198111.9|197986.9|198103.2|197978.2|198112|197987|198095.6|197970.6|18
1725425530000|2024-09-04 04:52:10|198102.5|197977.5|198099.8|197974.8|198106.1|197981.1|198096.9|197971.9|24
1725425540000|2024-09-04 04:52:20|198098.5|197973.5|198102.5|197977.5|198103.3|197978.3|198098.5|197973.5|8
1725425550000|2024-09-04 04:52:30|198098.2|197973.2|198103.2|197978.2|198105.2|197980.2|198098|197973|22
1725425560000|2024-09-04 04:52:40|198098.8|197973.8|198105|197980|198105|197980|198098.8|197973.8|15
1725425570000|2024-09-04 04:52:50|198102.6|197977.6|198103.2|197978.2|198105.9|197980.9|198099.8|197974.8|18
1725425580000|2024-09-04 04:53:00|198103.9|197978.9|198105.4|197980.4|198105.4|197980.4|198100|197975|13
1725425590000|2024-09-04 04:53:10|198103.7|197978.7|198103.3|197978.3|198105.8|197980.8|198099.6|197974.6|17
1725425600000|2024-09-04 04:53:20|198102.1|197977.1|198102.5|197977.5|198104.4|197979.4|198102|197977|18
1725425610000|2024-09-04 04:53:30|198098.4|197973.4|198103.9|197978.9|198104.9|197979.9|198098.4|197973.4|20
1725425620000|2024-09-04 04:53:40|198103.4|197978.4|198103.9|197978.9|198105.7|197980.7|198098.2|197973.2|19
1725425630000|2024-09-04 04:53:50|198103.5|197978.5|198103.9|197978.9|198105.6|197980.6|198099.6|197974.6|18
1725425640000|2024-09-04 04:54:00|198098.8|197973.8|198104.2|197979.2|198104.9|197979.9|198098.6|197973.6|17
1725425650000|2024-09-04 04:54:10|198104.5|197979.5|198102.5|197977.5|198104.5|197979.5|198098.1|197973.1|23
1725425660000|2024-09-04 04:54:20|198097.8|197972.8|198103.4|197978.4|198105|197980|198097.8|197972.8|11
1725425670000|2024-09-04 04:54:30|198105.2|197980.2|198104.4|197979.4|198105.3|197980.3|198099.3|197974.3|23
1725425680000|2024-09-04 04:54:40|198104.2|197979.2|198102.4|197977.4|198104.6|197979.6|198098.1|197973.1|19
1725425690000|2024-09-04 04:54:50|198104.4|197979.4|198102.4|197977.4|198105|197980|198100.3|197975.3|13
1725425700000|2024-09-04 04:55:00|198102.9|197977.9|198105.3|197980.3|198105.6|197980.6|198099.8|197974.8|12
1725425710000|2024-09-04 04:55:10|198105.7|197980.7|198102.6|197977.6|198105.7|197980.7|198097.8|197972.8|14
1725425720000|2024-09-04 04:55:20|198103.1|197978.1|198105|197980|198105.3|197980.3|198102.8|197977.8|19
1725425730000|2024-09-04 04:55:30|198102.3|197977.3|198103.3|197978.3|198105.4|197980.4|198098.1|197973.1|21
1725425740000|2024-09-04 04:55:40|198103.9|197978.9|198103|197978|198105.8|197980.8|198098.6|197973.6|18
1725425750000|2024-09-04 04:55:50|198103.2|197978.2|198074.9|197949.9|198103.2|197978.2|198071|197946|11
1725425760000|2024-09-04 04:56:00|198074.8|197949.8|198070.4|197945.4|198074.8|197949.8|198070|197945|10
1725425770000|2024-09-04 04:56:10|198074.3|197949.3|198070.7|197945.7|198075|197950|198070.3|197945.3|7
1725425780000|2024-09-04 04:56:20|198075.1|197950.1|198103.4|197978.4|198103.4|197978.4|198074.4|197949.4|7
1725425790000|2024-09-04 04:56:30|198103.3|197978.3|198104.7|197979.7|198104.8|197979.8|198098.4|197973.4|11
1725425800000|2024-09-04 04:56:40|198104|197979|198104.7|197979.7|198104.7|197979.7|198100.2|197975.2|5
1725425810000|2024-09-04 04:56:50|198105.2|197980.2|198096.9|197971.9|198105.2|197980.2|198096.9|197971.9|3
1725425820000|2024-09-04 04:57:00|198098.9|197973.9|198114.2|197989.2|198114.2|197989.2|198095.5|197970.5|8
1725425830000|2024-09-04 04:57:10|198115.2|197990.2|198105.1|197980.1|198116.6|197991.6|198105.1|197980.1|12
1725425840000|2024-09-04 04:57:20|198101.3|197976.3|198105|197980|198106.8|197981.8|198100.8|197975.8|18
1725425850000|2024-09-04 04:57:30|198105.7|197980.7|198098.2|197973.2|198106.3|197981.3|198098.2|197973.2|10
1725425860000|2024-09-04 04:57:40|198100.4|197975.4|198097.8|197972.8|198101.2|197976.2|198097.6|197972.6|5
1725425880000|2024-09-04 04:58:00|198097.5|197972.5|198097.5|197972.5|198097.5|197972.5|198097.5|197972.5|1
1725425890000|2024-09-04 04:58:10|198100.6|197975.6|198100.1|197975.1|198100.6|197975.6|198096.4|197971.4|3
1725425900000|2024-09-04 04:58:20|198100.3|197975.3|198100.3|197975.3|198100.3|197975.3|198100.3|197975.3|1
1725425910000|2024-09-04 04:58:30|198099|197974|198099.5|197974.5|198102.8|197977.8|198099|197974|3
1725425920000|2024-09-04 04:58:40|198097.9|197972.9|198087.1|197962.1|198097.9|197972.9|198087.1|197962.1|3
1725425930000|2024-09-04 04:58:50|198087.9|197962.9|198087.9|197962.9|198087.9|197962.9|198087.9|197962.9|1
1725425940000|2024-09-04 04:59:00|198091.6|197966.6|198109.8|197984.8|198114.4|197989.4|198091.6|197966.6|6
1725425950000|2024-09-04 04:59:10|198106.2|197981.2|198108.1|197983.1|198110.2|197985.2|198106.2|197981.2|7
1725425970000|2024-09-04 04:59:30|198105.6|197980.6|198116.2|197991.2|198116.2|197991.2|198105.6|197980.6|7
1725426000000|2024-09-04 05:00:00|198117.9|197992.9|198115.7|197990.7|198119.8|197994.8|198115.7|197990.7|13
1725426010000|2024-09-04 05:00:10|198116.1|197991.1|198125.7|198000.7|198130.3|198005.3|198116.1|197991.1|15
1725426020000|2024-09-04 05:00:20|198125.2|198000.2|198124.2|197999.2|198128.5|198003.5|198120.2|197995.2|15
1725426030000|2024-09-04 05:00:30|198122.3|197997.3|198124.4|197999.4|198124.4|197999.4|198119.6|197994.6|16
1725426040000|2024-09-04 05:00:40|198124.2|197999.2|198121.6|197996.6|198127.6|198002.6|198121|197996|14
1725426050000|2024-09-04 05:00:50|198127.6|198002.6|198124.3|197999.3|198127.6|198002.6|198119.5|197994.5|9
1725426060000|2024-09-04 05:01:00|198128.3|198003.3|198105.7|197980.7|198128.3|198003.3|198101.7|197976.7|18
1725426070000|2024-09-04 05:01:10|198101.8|197976.8|198103.5|197978.5|198105.7|197980.7|198098.7|197973.7|18
1725426080000|2024-09-04 05:01:20|198100|197975|198102.2|197977.2|198103.7|197978.7|198100|197975|8
1725426090000|2024-09-04 05:01:30|198102.6|197977.6|198103.1|197978.1|198104.9|197979.9|198098.2|197973.2|7
1725426100000|2024-09-04 05:01:40|198103.9|197978.9|198093.6|197968.6|198105.9|197980.9|198093.6|197968.6|8
1725426120000|2024-09-04 05:02:00|198093.8|197968.8|198093.8|197968.8|198093.8|197968.8|198093.8|197968.8|1
1725426130000|2024-09-04 05:02:10|198093.7|197968.7|198103.8|197978.8|198103.8|197978.8|198093.7|197968.7|2
1725426150000|2024-09-04 05:02:30|198100.7|197975.7|198095.1|197970.1|198100.7|197975.7|198095.1|197970.1|3
1725426170000|2024-09-04 05:02:50|198095.7|197970.7|198095|197970|198095.7|197970.7|198095|197970|2
1725426180000|2024-09-04 05:03:00|198095.1|197970.1|198092|197967|198095.1|197970.1|198092|197967|3
1725426190000|2024-09-04 05:03:10|198091.4|197966.4|198095|197970|198095|197970|198091.4|197966.4|3
1725426200000|2024-09-04 05:03:20|198092.7|197967.7|198092.7|197967.7|198092.7|197967.7|198092.7|197967.7|1
1725426210000|2024-09-04 05:03:30|198094.6|197969.6|198092.1|197967.1|198094.6|197969.6|198092.1|197967.1|2
1725426220000|2024-09-04 05:03:40|198094.9|197969.9|198116|197991|198116.1|197991.1|198094.9|197969.9|7
1725426230000|2024-09-04 05:03:50|198116.7|197991.7|198133.8|198008.8|198146|198021|198116.7|197991.7|7
1725426240000|2024-09-04 05:04:00|198134.7|198009.7|198171|198046|198172.3|198047.3|198133.8|198008.8|12
1725426250000|2024-09-04 05:04:10|198170.7|198045.7|198155.4|198030.4|198170.7|198045.7|198154.5|198029.5|14
1725426260000|2024-09-04 05:04:20|198162.6|198037.6|198163|198038|198163.1|198038.1|198155.3|198030.3|8
1725426270000|2024-09-04 05:04:30|198156.2|198031.2|198148.3|198023.3|198167|198042|198146.8|198021.8|15
1725426280000|2024-09-04 05:04:40|198145.7|198020.7|198148.3|198023.3|198148.7|198023.7|198145.5|198020.5|7
1725426290000|2024-09-04 05:04:50|198145.8|198020.8|198154.1|198029.1|198155.7|198030.7|198144.5|198019.5|14
1725426300000|2024-09-04 05:05:00|198150.8|198025.8|198138.7|198013.7|198151.4|198026.4|198138.7|198013.7|18
1725426310000|2024-09-04 05:05:10|198143.1|198018.1|198144.4|198019.4|198144.4|198019.4|198139.2|198014.2|17
1725426320000|2024-09-04 05:05:20|198141.8|198016.8|198145.7|198020.7|198145.7|198020.7|198141.1|198016.1|13
1725426330000|2024-09-04 05:05:30|198146.7|198021.7|198159|198034|198162|198037|198146.7|198021.7|10
1725426340000|2024-09-04 05:05:40|198162.3|198037.3|198164.3|198039.3|198166.3|198041.3|198152.7|198027.7|12
1725426350000|2024-09-04 05:05:50|198167.1|198042.1|198146.5|198021.5|198167.1|198042.1|198142.2|198017.2|11
1725426360000|2024-09-04 05:06:00|198143.4|198018.4|198145.4|198020.4|198147.8|198022.8|198140.1|198015.1|22
1725426370000|2024-09-04 05:06:10|198145.1|198020.1|198140.9|198015.9|198145.1|198020.1|198139|198014|21
1725426380000|2024-09-04 05:06:20|198144.2|198019.2|198161.9|198036.9|198161.9|198036.9|198138.2|198013.2|22
1725426390000|2024-09-04 05:06:30|198161.8|198036.8|198154|198029|198165.7|198040.7|198154|198029|9
1725426400000|2024-09-04 05:06:40|198152.8|198027.8|198169.7|198044.7|198169.7|198044.7|198150.4|198025.4|12
1725426410000|2024-09-04 05:06:50|198165.7|198040.7|198172.2|198047.2|198172.2|198047.2|198164.3|198039.3|11
1725426420000|2024-09-04 05:07:00|198171.3|198046.3|198171.3|198046.3|198173.2|198048.2|198171.3|198046.3|5
1725426430000|2024-09-04 05:07:10|198171.6|198046.6|198171.7|198046.7|198174.3|198049.3|198168|198043|10
1725426440000|2024-09-04 05:07:20|198174.6|198049.6|198174.2|198049.2|198176.7|198051.7|198171.7|198046.7|8
1725426450000|2024-09-04 05:07:30|198173.2|198048.2|198174.2|198049.2|198174.2|198049.2|198173.2|198048.2|4
1725426460000|2024-09-04 05:07:40|198175.7|198050.7|198191.1|198066.1|198191.1|198066.1|198175.7|198050.7|3
1725426470000|2024-09-04 05:07:50|198188.7|198063.7|198180.1|198055.1|198188.7|198063.7|198177.4|198052.4|17
1725426480000|2024-09-04 05:08:00|198180.5|198055.5|198179.6|198054.6|198182.4|198057.4|198176.8|198051.8|25
1725426490000|2024-09-04 05:08:10|198181.3|198056.3|198276.6|198151.6|198280.5|198155.5|198180.8|198055.8|22
1725426500000|2024-09-04 05:08:20|198276.7|198151.7|198279|198154|198281.1|198156.1|198276|198151|20
1725426510000|2024-09-04 05:08:30|198279.1|198154.1|198248.8|198123.8|198282.2|198157.2|198248.8|198123.8|12
1725426520000|2024-09-04 05:08:40|198247.4|198122.4|198248|198123|198248|198123|198247.4|198122.4|2
1725426530000|2024-09-04 05:08:50|198246.4|198121.4|198246.1|198121.1|198246.4|198121.4|198246.1|198121.1|2
1725426540000|2024-09-04 05:09:00|198245.8|198120.8|198244|198119|198245.8|198120.8|198244|198119|4
1725426550000|2024-09-04 05:09:10|198245.8|198120.8|198244.2|198119.2|198246.6|198121.6|198243.7|198118.7|4
1725426560000|2024-09-04 05:09:20|198243|198118|198258.7|198133.7|198258.7|198133.7|198242.4|198117.4|7
1725426570000|2024-09-04 05:09:30|198264.9|198139.9|198262.3|198137.3|198264.9|198139.9|198260.4|198135.4|13
1725426580000|2024-09-04 05:09:40|198264.5|198139.5|198266.8|198141.8|198269.3|198144.3|198261.9|198136.9|27
1725426590000|2024-09-04 05:09:50|198267.9|198142.9|198267.8|198142.8|198268.7|198143.7|198265.8|198140.8|29
1725426600000|2024-09-04 05:10:00|198267.6|198142.6|198266.2|198141.2|198268.9|198143.9|198264.2|198139.2|19
1725426610000|2024-09-04 05:10:10|198263.9|198138.9|198265.7|198140.7|198266|198141|198257.9|198132.9|5
1725426620000|2024-09-04 05:10:20|198263.4|198138.4|198259.3|198134.3|198263.4|198138.4|198253.5|198128.5|5
1725426630000|2024-09-04 05:10:30|198261.9|198136.9|198260.7|198135.7|198261.9|198136.9|198255.3|198130.3|14
1725426640000|2024-09-04 05:10:40|198260|198135|198252.6|198127.6|198260|198135|198248.5|198123.5|11
1725426650000|2024-09-04 05:10:50|198252.3|198127.3|198259.5|198134.5|198259.5|198134.5|198241.8|198116.8|15
1725426660000|2024-09-04 05:11:00|198260.3|198135.3|198261.5|198136.5|198261.5|198136.5|198255.6|198130.6|10
1725426670000|2024-09-04 05:11:10|198258.8|198133.8|198251.2|198126.2|198258.8|198133.8|198249.9|198124.9|8
1725426680000|2024-09-04 05:11:20|198249.9|198124.9|198251.1|198126.1|198251.4|198126.4|198249.9|198124.9|8
1725426690000|2024-09-04 05:11:30|198251.5|198126.5|198250.3|198125.3|198251.5|198126.5|198248.7|198123.7|10
1725426700000|2024-09-04 05:11:40|198249.1|198124.1|198265.5|198140.5|198265.8|198140.8|198247.3|198122.3|15
1725426710000|2024-09-04 05:11:50|198263.9|198138.9|198263.9|198138.9|198266|198141|198263.1|198138.1|7
1725426720000|2024-09-04 05:12:00|198262.4|198137.4|198250.3|198125.3|198262.4|198137.4|198250.3|198125.3|8
1725426730000|2024-09-04 05:12:10|198251.8|198126.8|198258.7|198133.7|198260.5|198135.5|198250.8|198125.8|20
1725426740000|2024-09-04 05:12:20|198264.5|198139.5|198263.8|198138.8|198268.4|198143.4|198263.8|198138.8|9
1725426750000|2024-09-04 05:12:30|198266.8|198141.8|198254|198129|198267.1|198142.1|198249.9|198124.9|11
1725426760000|2024-09-04 05:12:40|198254.8|198129.8|198269.1|198144.1|198271.2|198146.2|198248.8|198123.8|17
1725426770000|2024-09-04 05:12:50|198266.1|198141.1|198265.8|198140.8|198270.7|198145.7|198265.7|198140.7|16
1725426780000|2024-09-04 05:13:00|198263.9|198138.9|198270|198145|198272.3|198147.3|198263.9|198138.9|24
1725426790000|2024-09-04 05:13:10|198271.2|198146.2|198269.4|198144.4|198271.2|198146.2|198265.8|198140.8|25
1725426800000|2024-09-04 05:13:20|198271.6|198146.6|198271.9|198146.9|198275.3|198150.3|198268.9|198143.9|21
1725426810000|2024-09-04 05:13:30|198266.8|198141.8|198252.5|198127.5|198266.8|198141.8|198252.5|198127.5|6
1725426830000|2024-09-04 05:13:50|198255.7|198130.7|198265.9|198140.9|198269.4|198144.4|198255.7|198130.7|20
1725426840000|2024-09-04 05:14:00|198266|198141|198256.8|198131.8|198266|198141|198253.4|198128.4|7
1725426850000|2024-09-04 05:14:10|198253.1|198128.1|198244.7|198119.7|198253.6|198128.6|198243.8|198118.8|5
1725426860000|2024-09-04 05:14:20|198244.2|198119.2|198245.9|198120.9|198260.6|198135.6|198244.2|198119.2|10
1725426870000|2024-09-04 05:14:30|198247.9|198122.9|198245.2|198120.2|198247.9|198122.9|198243.5|198118.5|11
1725426880000|2024-09-04 05:14:40|198244.8|198119.8|198267.5|198142.5|198267.5|198142.5|198244.8|198119.8|6
1725426890000|2024-09-04 05:14:50|198267.6|198142.6|198267.6|198142.6|198267.6|198142.6|198267.4|198142.4|3
1725426900000|2024-09-04 05:15:00|198268.8|198143.8|198285.3|198160.3|198285.3|198160.3|198268.8|198143.8|4
1725426930000|2024-09-04 05:15:30|198285.2|198160.2|198280.4|198155.4|198285.2|198160.2|198279.8|198154.8|4
1725426940000|2024-09-04 05:15:40|198279.9|198154.9|198248.4|198123.4|198279.9|198154.9|198248.4|198123.4|7
1725426950000|2024-09-04 05:15:50|198229.5|198104.5|198235.4|198110.4|198235.4|198110.4|198228.5|198103.5|4
1725426960000|2024-09-04 05:16:00|198235.6|198110.6|198236.6|198111.6|198236.6|198111.6|198235.6|198110.6|2
1725426970000|2024-09-04 05:16:10|198234.9|198109.9|198234.3|198109.3|198234.9|198109.9|198233.9|198108.9|3
1725426980000|2024-09-04 05:16:20|198232.5|198107.5|198226.6|198101.6|198247.2|198122.2|198221.6|198096.6|25
1725426990000|2024-09-04 05:16:30|198225.6|198100.6|198220.2|198095.2|198226|198101|198219.4|198094.4|16
1725427000000|2024-09-04 05:16:40|198222.2|198097.2|198178.5|198053.5|198224.6|198099.6|198178.2|198053.2|22
1725427010000|2024-09-04 05:16:50|198178.4|198053.4|198179.9|198054.9|198180.9|198055.9|198178.2|198053.2|10
1725427020000|2024-09-04 05:17:00|198179.8|198054.8|198181.8|198056.8|198194.9|198069.9|198178.9|198053.9|21
1725427030000|2024-09-04 05:17:10|198186.5|198061.5|198175.5|198050.5|198186.9|198061.9|198175.5|198050.5|18
1725427040000|2024-09-04 05:17:20|198176|198051|198175.9|198050.9|198176.9|198051.9|198175.5|198050.5|7
1725427050000|2024-09-04 05:17:30|198177.1|198052.1|198177.8|198052.8|198178|198053|198177.1|198052.1|6
1725427060000|2024-09-04 05:17:40|198177.9|198052.9|198200.5|198075.5|198200.7|198075.7|198177.9|198052.9|8
1725427070000|2024-09-04 05:17:50|198200.4|198075.4|198200.4|198075.4|198200.5|198075.5|198200.4|198075.4|3
1725427080000|2024-09-04 05:18:00|198200.3|198075.3|198190.9|198065.9|198200.3|198075.3|198190.9|198065.9|11
1725427090000|2024-09-04 05:18:10|198191.2|198066.2|198184.7|198059.7|198192.7|198067.7|198182.5|198057.5|16
1725427100000|2024-09-04 05:18:20|198184.4|198059.4|198186|198061|198186.1|198061.1|198183.7|198058.7|14
1725427110000|2024-09-04 05:18:30|198185.4|198060.4|198186.2|198061.2|198187.2|198062.2|198185.2|198060.2|14
1725427120000|2024-09-04 05:18:40|198186.4|198061.4|198202.1|198077.1|198202.2|198077.2|198182|198057|15
1725427130000|2024-09-04 05:18:50|198201.7|198076.7|198175.3|198050.3|198202.2|198077.2|198174|198049|15
1725427140000|2024-09-04 05:19:00|198177.3|198052.3|198156.6|198031.6|198177.3|198052.3|198156.6|198031.6|6
1725427150000|2024-09-04 05:19:10|198158.3|198033.3|198159.7|198034.7|198162.8|198037.8|198156.3|198031.3|10
1725427160000|2024-09-04 05:19:20|198159.6|198034.6|198159.6|198034.6|198159.6|198034.6|198159.6|198034.6|1
1725427170000|2024-09-04 05:19:30|198158.7|198033.7|198136.3|198011.3|198158.7|198033.7|198101.7|197976.7|11
1725427180000|2024-09-04 05:19:40|198136.2|198011.2|198142.6|198017.6|198142.8|198017.8|198136.2|198011.2|7
1725427190000|2024-09-04 05:19:50|198140.4|198015.4|198140.1|198015.1|198144.8|198019.8|198139.2|198014.2|11
1725427200000|2024-09-04 05:20:00|198137.5|198012.5|198139.5|198014.5|198139.5|198014.5|198137.5|198012.5|3
1725427210000|2024-09-04 05:20:10|198137.6|198012.6|198137.6|198012.6|198139.4|198014.4|198137.6|198012.6|4
1725427220000|2024-09-04 05:20:20|198137.5|198012.5|198141.9|198016.9|198142.8|198017.8|198137.5|198012.5|8
1725427230000|2024-09-04 05:20:30|198143|198018|198137.4|198012.4|198143|198018|198137.4|198012.4|8
1725427240000|2024-09-04 05:20:40|198140.4|198015.4|198135.9|198010.9|198140.4|198015.4|198133.6|198008.6|4
1725427250000|2024-09-04 05:20:50|198135.8|198010.8|198138.9|198013.9|198139.2|198014.2|198135.8|198010.8|9
1725427260000|2024-09-04 05:21:00|198139.2|198014.2|198118.9|197993.9|198139.2|198014.2|198115.4|197990.4|18
1725427270000|2024-09-04 05:21:10|198116.2|197991.2|198121.3|197996.3|198121.3|197996.3|198115.3|197990.3|8
1725427280000|2024-09-04 05:21:20|198124.1|197999.1|198118.3|197993.3|198128.9|198003.9|198118.3|197993.3|15
1725427290000|2024-09-04 05:21:30|198119.5|197994.5|198116.3|197991.3|198119.5|197994.5|198115.4|197990.4|18
1725427300000|2024-09-04 05:21:40|198121|197996|198116.9|197991.9|198121.2|197996.2|198116.7|197991.7|10
1725427310000|2024-09-04 05:21:50|198116.1|197991.1|198115.9|197990.9|198116.3|197991.3|198114.6|197989.6|17
1725427320000|2024-09-04 05:22:00|198117.5|197992.5|198117|197992|198118|197993|198115.9|197990.9|22
1725427330000|2024-09-04 05:22:10|198116.5|197991.5|198115.8|197990.8|198117.4|197992.4|198115.8|197990.8|15
1725427340000|2024-09-04 05:22:20|198116.6|197991.6|198153.5|198028.5|198155.3|198030.3|198113.6|197988.6|26
1725427350000|2024-09-04 05:22:30|198151.4|198026.4|198151.6|198026.6|198153.1|198028.1|198151.2|198026.2|17
1725427360000|2024-09-04 05:22:40|198151.5|198026.5|198149.8|198024.8|198152|198027|198149.8|198024.8|11
1725427370000|2024-09-04 05:22:50|198149.6|198024.6|198148.5|198023.5|198149.6|198024.6|198148.5|198023.5|2
1725427380000|2024-09-04 05:23:00|198145.7|198020.7|198146.3|198021.3|198146.3|198021.3|198145.7|198020.7|2
1725427390000|2024-09-04 05:23:10|198141.5|198016.5|198140.6|198015.6|198141.5|198016.5|198140.6|198015.6|2
1725427400000|2024-09-04 05:23:20|198146.2|198021.2|198146.2|198021.2|198146.2|198021.2|198146.2|198021.2|1
1725427410000|2024-09-04 05:23:30|198146.3|198021.3|198136.1|198011.1|198147.1|198022.1|198136.1|198011.1|5
1725427420000|2024-09-04 05:23:40|198134.7|198009.7|198125.7|198000.7|198134.7|198009.7|198125.2|198000.2|6
1725427430000|2024-09-04 05:23:50|198125.8|198000.8|198127.1|198002.1|198127.1|198002.1|198125.8|198000.8|3
1725427440000|2024-09-04 05:24:00|198127.3|198002.3|198127.3|198002.3|198127.3|198002.3|198127.3|198002.3|1
1725427450000|2024-09-04 05:24:10|198124.9|197999.9|198115.3|197990.3|198124.9|197999.9|198115.3|197990.3|8
1725427460000|2024-09-04 05:24:20|198115.7|197990.7|198111|197986|198115.7|197990.7|198109|197984|9
1725427470000|2024-09-04 05:24:30|198110.7|197985.7|198110.4|197985.4|198110.9|197985.9|198110.4|197985.4|4
1725427480000|2024-09-04 05:24:40|198111.8|197986.8|198114.3|197989.3|198115.1|197990.1|198111.8|197986.8|5
1725427490000|2024-09-04 05:24:50|198113.8|197988.8|198115.7|197990.7|198115.8|197990.8|198113.8|197988.8|3
1725427500000|2024-09-04 05:25:00|198113.2|197988.2|198099.5|197974.5|198113.2|197988.2|198097.7|197972.7|11
1725427510000|2024-09-04 05:25:10|198100.3|197975.3|198110|197985|198110|197985|198100.3|197975.3|6
1725427520000|2024-09-04 05:25:20|198110.4|197985.4|198110.5|197985.5|198111.5|197986.5|198107.7|197982.7|4
1725427530000|2024-09-04 05:25:30|198110.9|197985.9|198107.5|197982.5|198110.9|197985.9|198107.5|197982.5|13
1725427540000|2024-09-04 05:25:40|198107.2|197982.2|198104.2|197979.2|198111.5|197986.5|198104.2|197979.2|20
1725427550000|2024-09-04 05:25:50|198099.8|197974.8|198102.5|197977.5|198105.1|197980.1|198098.4|197973.4|9
1725427560000|2024-09-04 05:26:00|198102.6|197977.6|198082.7|197957.7|198104.9|197979.9|198077.7|197952.7|17
1725427570000|2024-09-04 05:26:10|198083.1|197958.1|198082.6|197957.6|198083.8|197958.8|198081.5|197956.5|11
1725427580000|2024-09-04 05:26:20|198083|197958|198072.6|197947.6|198083|197958|198072.6|197947.6|4
1725427590000|2024-09-04 05:26:30|198075.8|197950.8|198072.2|197947.2|198075.8|197950.8|198070.3|197945.3|5
1725427600000|2024-09-04 05:26:40|198071.2|197946.2|198061.1|197936.1|198071.2|197946.2|198045.7|197920.7|11
1725427610000|2024-09-04 05:26:50|198061.2|197936.2|198105.8|197980.8|198108.8|197983.8|198061.2|197936.2|10
1725427620000|2024-09-04 05:27:00|198102.5|197977.5|198110.5|197985.5|198110.5|197985.5|198102.5|197977.5|11
1725427630000|2024-09-04 05:27:10|198112.1|197987.1|198110.2|197985.2|198113.3|197988.3|198106.2|197981.2|18
1725427640000|2024-09-04 05:27:20|198109.3|197984.3|198105.2|197980.2|198109.4|197984.4|198103.1|197978.1|8
1725427650000|2024-09-04 05:27:30|198105.1|197980.1|198103.7|197978.7|198105.1|197980.1|198100.6|197975.6|3
1725427670000|2024-09-04 05:27:50|198100|197975|198104.1|197979.1|198104.2|197979.2|198100|197975|5
1725427680000|2024-09-04 05:28:00|198108.9|197983.9|198105|197980|198109.7|197984.7|198105|197980|10
1725427690000|2024-09-04 05:28:10|198109.3|197984.3|198109.3|197984.3|198109.3|197984.3|198109.3|197984.3|1
1725427700000|2024-09-04 05:28:20|198103.7|197978.7|198108.3|197983.3|198108.3|197983.3|198103.7|197978.7|2
1725427710000|2024-09-04 05:28:30|198108.2|197983.2|198108|197983|198108.8|197983.8|198103.8|197978.8|9
1725427720000|2024-09-04 05:28:40|198107.6|197982.6|198109|197984|198109|197984|198104.2|197979.2|3
1725427730000|2024-09-04 05:28:50|198104.2|197979.2|198109.2|197984.2|198109.2|197984.2|198104.2|197979.2|4
1725427740000|2024-09-04 05:29:00|198103.9|197978.9|198103.9|197978.9|198104.6|197979.6|198099.3|197974.3|9
1725427750000|2024-09-04 05:29:10|198104.2|197979.2|198103.9|197978.9|198106.6|197981.6|198100.1|197975.1|10
1725427760000|2024-09-04 05:29:20|198101.3|197976.3|198102.9|197977.9|198105.2|197980.2|198101.3|197976.3|8
1725427770000|2024-09-04 05:29:30|198103.3|197978.3|198103.9|197978.9|198103.9|197978.9|198100.7|197975.7|5
1725427780000|2024-09-04 05:29:40|198104.6|197979.6|198101.8|197976.8|198106.9|197981.9|198101.8|197976.8|10
1725427790000|2024-09-04 05:29:50|198104.6|197979.6|198107.2|197982.2|198109.1|197984.1|198102.2|197977.2|11
1725427800000|2024-09-04 05:30:00|198107.6|197982.6|198101.5|197976.5|198107.6|197982.6|198101.3|197976.3|23
1725427810000|2024-09-04 05:30:10|198102.3|197977.3|198119.1|197994.1|198120.4|197995.4|198100.1|197975.1|22
1725427820000|2024-09-04 05:30:20|198119.4|197994.4|198131.5|198006.5|198131.8|198006.8|198109.4|197984.4|20
1725427830000|2024-09-04 05:30:30|198130.8|198005.8|198098.5|197973.5|198132|198007|198098.5|197973.5|5
1725427840000|2024-09-04 05:30:40|198099|197974|198100.9|197975.9|198101.6|197976.6|198098.3|197973.3|13
1725427850000|2024-09-04 05:30:50|198101.5|197976.5|198100.7|197975.7|198101.5|197976.5|198100.7|197975.7|3
1725427860000|2024-09-04 05:31:00|198097.8|197972.8|198098.2|197973.2|198101.6|197976.6|198097.8|197972.8|6
1725427870000|2024-09-04 05:31:10|198093.9|197968.9|198099.2|197974.2|198099.2|197974.2|198093.9|197968.9|9
1725427880000|2024-09-04 05:31:20|198098.3|197973.3|198095.9|197970.9|198099.4|197974.4|198092|197967|11
1725427890000|2024-09-04 05:31:30|198095.8|197970.8|198096|197971|198096.7|197971.7|198091.3|197966.3|13
1725427900000|2024-09-04 05:31:40|198091.6|197966.6|198096.1|197971.1|198096.9|197971.9|198091.1|197966.1|12
1725427910000|2024-09-04 05:31:50|198091.6|197966.6|198096.4|197971.4|198096.8|197971.8|198091.5|197966.5|8
1725427920000|2024-09-04 05:32:00|198096.3|197971.3|198095.2|197970.2|198096.3|197971.3|198091.2|197966.2|10
1725427930000|2024-09-04 05:32:10|198095.8|197970.8|198095.9|197970.9|198095.9|197970.9|198092.5|197967.5|6
1725427940000|2024-09-04 05:32:20|198092.8|197967.8|198067.1|197942.1|198096.1|197971.1|198067.1|197942.1|12
1725427950000|2024-09-04 05:32:30|198069.9|197944.9|198065.5|197940.5|198069.9|197944.9|198065.5|197940.5|3
1725427960000|2024-09-04 05:32:40|198066.2|197941.2|198066.2|197941.2|198066.2|197941.2|198066.2|197941.2|1
1725427970000|2024-09-04 05:32:50|198066.5|197941.5|198066.5|197941.5|198066.5|197941.5|198066.5|197941.5|1
1725427980000|2024-09-04 05:33:00|198064.7|197939.7|198060|197935|198064.7|197939.7|198060|197935|3
1725427990000|2024-09-04 05:33:10|198064.8|197939.8|198064.8|197939.8|198064.8|197939.8|198064.8|197939.8|1
1725428000000|2024-09-04 05:33:20|198065|197940|198065|197940|198065|197940|198065|197940|1
1725428010000|2024-09-04 05:33:30|198065.2|197940.2|198065.1|197940.1|198065.2|197940.2|198065.1|197940.1|2
1725428020000|2024-09-04 05:33:40|198059.1|197934.1|198090.8|197965.8|198093.1|197968.1|198058.6|197933.6|7
1725428030000|2024-09-04 05:33:50|198090|197965|198089.7|197964.7|198092.5|197967.5|198089.6|197964.6|18
1725428040000|2024-09-04 05:34:00|198090|197965|198092.8|197967.8|198093.5|197968.5|198090|197965|12
1725428050000|2024-09-04 05:34:10|198092.5|197967.5|198093.9|197968.9|198093.9|197968.9|198090.1|197965.1|4
1725428060000|2024-09-04 05:34:20|198090.6|197965.6|198090.4|197965.4|198093.5|197968.5|198089.7|197964.7|18
1725428070000|2024-09-04 05:34:30|198092.4|197967.4|198091.4|197966.4|198094.2|197969.2|198091.4|197966.4|13
1725428080000|2024-09-04 05:34:40|198093.7|197968.7|198102.7|197977.7|198102.7|197977.7|198091.4|197966.4|17
1725428090000|2024-09-04 05:34:50|198099.1|197974.1|198126.6|198001.6|198127|198002|198098.5|197973.5|18
1725428100000|2024-09-04 05:35:00|198133.4|198008.4|198133.3|198008.3|198133.4|198008.4|198133|198008|5
1725428110000|2024-09-04 05:35:10|198134.9|198009.9|198144.6|198019.6|198157.7|198032.7|198134.9|198009.9|9
1725428120000|2024-09-04 05:35:20|198144.7|198019.7|198147.4|198022.4|198147.4|198022.4|198144.3|198019.3|3
1725428130000|2024-09-04 05:35:30|198148|198023|198155.4|198030.4|198155.4|198030.4|198145.3|198020.3|7
1725428140000|2024-09-04 05:35:40|198154.2|198029.2|198148.3|198023.3|198155|198030|198145.7|198020.7|8
1725428150000|2024-09-04 05:35:50|198148.5|198023.5|198148.5|198023.5|198148.5|198023.5|198148.5|198023.5|1
1725428160000|2024-09-04 05:36:00|198147.7|198022.7|198138.8|198013.8|198152.8|198027.8|198138.8|198013.8|9
1725428170000|2024-09-04 05:36:10|198138.5|198013.5|198138.9|198013.9|198138.9|198013.9|198138.4|198013.4|6
1725428180000|2024-09-04 05:36:20|198138.5|198013.5|198138.9|198013.9|198138.9|198013.9|198138.5|198013.5|8
1725428190000|2024-09-04 05:36:30|198138.5|198013.5|198148.1|198023.1|198148.1|198023.1|198138.5|198013.5|6
1725428200000|2024-09-04 05:36:40|198149.7|198024.7|198145.7|198020.7|198158.1|198033.1|198145.7|198020.7|8
1725428210000|2024-09-04 05:36:50|198145.8|198020.8|198147|198022|198147.7|198022.7|198145.5|198020.5|4
1725428220000|2024-09-04 05:37:00|198148.2|198023.2|198152.7|198027.7|198153.2|198028.2|198148.2|198023.2|3
1725428230000|2024-09-04 05:37:10|198152.6|198027.6|198146|198021|198153.1|198028.1|198144.2|198019.2|6
1725428240000|2024-09-04 05:37:20|198142.8|198017.8|198146|198021|198146|198021|198141.9|198016.9|6
1725428250000|2024-09-04 05:37:30|198144|198019|198143.8|198018.8|198144|198019|198143.8|198018.8|2
1725428270000|2024-09-04 05:37:50|198143.6|198018.6|198145.9|198020.9|198145.9|198020.9|198143.6|198018.6|2
1725428280000|2024-09-04 05:38:00|198150.3|198025.3|198144.2|198019.2|198150.3|198025.3|198139.6|198014.6|5
1725428290000|2024-09-04 05:38:10|198145|198020|198145|198020|198145|198020|198145|198020|1
1725428300000|2024-09-04 05:38:20|198144.1|198019.1|198140.7|198015.7|198144.1|198019.1|198140.7|198015.7|2
1725428310000|2024-09-04 05:38:30|198139.5|198014.5|198145.6|198020.6|198145.7|198020.7|198139.4|198014.4|10
1725428320000|2024-09-04 05:38:40|198142.9|198017.9|198143.4|198018.4|198145.6|198020.6|198141.8|198016.8|12
1725428330000|2024-09-04 05:38:50|198143.2|198018.2|198140.6|198015.6|198143.2|198018.2|198140.6|198015.6|2
1725428340000|2024-09-04 05:39:00|198143.1|198018.1|198135.6|198010.6|198143.1|198018.1|198132.6|198007.6|15
1725428350000|2024-09-04 05:39:10|198135.7|198010.7|198107.5|197982.5|198135.7|198010.7|198107|197982|10
1725428360000|2024-09-04 05:39:20|198107.4|197982.4|198107.4|197982.4|198107.4|197982.4|198107.4|197982.4|1
1725428370000|2024-09-04 05:39:30|198108.5|197983.5|198135.3|198010.3|198135.3|198010.3|198108.5|197983.5|3
1725428390000|2024-09-04 05:39:50|198136.5|198011.5|198136.3|198011.3|198136.5|198011.5|198136.3|198011.3|2
1725428400000|2024-09-04 05:40:00|198138.1|198013.1|198109.6|197984.6|198139.9|198014.9|198105.9|197980.9|17
1725428410000|2024-09-04 05:40:10|198108.9|197983.9|198107.7|197982.7|198108.9|197983.9|198105.7|197980.7|6
1725428420000|2024-09-04 05:40:20|198105|197980|198139|198014|198139|198014|198105|197980|9
1725428430000|2024-09-04 05:40:30|198140.2|198015.2|198140.3|198015.3|198140.8|198015.8|198140.2|198015.2|3
1725428440000|2024-09-04 05:40:40|198135.3|198010.3|198121.4|197996.4|198135.3|198010.3|198120.2|197995.2|4
1725428450000|2024-09-04 05:40:50|198121.3|197996.3|198118.1|197993.1|198121.3|197996.3|198117.2|197992.2|7
1725428460000|2024-09-04 05:41:00|198119.2|197994.2|198094.5|197969.5|198120.5|197995.5|198094.4|197969.4|9
1725428470000|2024-09-04 05:41:10|198106.1|197981.1|198104.4|197979.4|198106.1|197981.1|198104.4|197979.4|3
1725428490000|2024-09-04 05:41:30|198103.8|197978.8|198103|197978|198103.8|197978.8|198098.7|197973.7|4
1725428500000|2024-09-04 05:41:40|198103.8|197978.8|198103.8|197978.8|198103.8|197978.8|198103.8|197978.8|1
1725428510000|2024-09-04 05:41:50|198103.7|197978.7|198104.2|197979.2|198104.2|197979.2|198103.7|197978.7|2
1725428520000|2024-09-04 05:42:00|198102.2|197977.2|198105.5|197980.5|198105.5|197980.5|198072.1|197947.1|16
1725428530000|2024-09-04 05:42:10|198104.7|197979.7|198102.2|197977.2|198104.7|197979.7|198098.4|197973.4|4
1725428540000|2024-09-04 05:42:20|198102|197977|198102.7|197977.7|198103.7|197978.7|198099|197974|14
1725428550000|2024-09-04 05:42:30|198102.2|197977.2|198101.8|197976.8|198102.2|197977.2|198101.3|197976.3|3
1725428560000|2024-09-04 05:42:40|198103.6|197978.6|198104.1|197979.1|198104.1|197979.1|198103.6|197978.6|4
1725428570000|2024-09-04 05:42:50|198107.8|197982.8|198105.9|197980.9|198108.3|197983.3|198105.9|197980.9|3
1725428580000|2024-09-04 05:43:00|198101.7|197976.7|198082.6|197957.6|198104.7|197979.7|198079.3|197954.3|18
1725428590000|2024-09-04 05:43:10|198084.6|197959.6|198103.7|197978.7|198103.9|197978.9|198081.3|197956.3|20
1725428600000|2024-09-04 05:43:20|198100|197975|198099.8|197974.8|198103.4|197978.4|198099.8|197974.8|5
1725428620000|2024-09-04 05:43:40|198100.2|197975.2|198100.2|197975.2|198100.2|197975.2|198100.2|197975.2|1
1725428630000|2024-09-04 05:43:50|198095.7|197970.7|198100.9|197975.9|198100.9|197975.9|198095.7|197970.7|3
1725428640000|2024-09-04 05:44:00|198098.4|197973.4|198097.7|197972.7|198100.5|197975.5|198093.2|197968.2|11
1725428650000|2024-09-04 05:44:10|198094.1|197969.1|198097.7|197972.7|198097.7|197972.7|198094.1|197969.1|2
1725428660000|2024-09-04 05:44:20|198093.9|197968.9|198097.8|197972.8|198097.8|197972.8|198093.5|197968.5|5
1725428670000|2024-09-04 05:44:30|198097.6|197972.6|198098.3|197973.3|198098.3|197973.3|198097.4|197972.4|5
1725428680000|2024-09-04 05:44:40|198098.8|197973.8|198098.8|197973.8|198098.8|197973.8|198098.8|197973.8|1
1725428690000|2024-09-04 05:44:50|198099.6|197974.6|198102.4|197977.4|198102.6|197977.6|198098.8|197973.8|8
1725428700000|2024-09-04 05:45:00|198100.6|197975.6|198093.6|197968.6|198100.6|197975.6|198091.9|197966.9|9
1725428710000|2024-09-04 05:45:10|198093.8|197968.8|198091.8|197966.8|198093.8|197968.8|198078.8|197953.8|8
1725428720000|2024-09-04 05:45:20|198094.3|197969.3|198099.5|197974.5|198099.5|197974.5|198094.3|197969.3|2
1725428730000|2024-09-04 05:45:30|198099.3|197974.3|198088.5|197963.5|198099.3|197974.3|198085.6|197960.6|7
1725428740000|2024-09-04 05:45:40|198088.8|197963.8|198089.3|197964.3|198089.3|197964.3|198088.5|197963.5|4
1725428750000|2024-09-04 05:45:50|198088.7|197963.7|198088.9|197963.9|198088.9|197963.9|198088.7|197963.7|2
1725428760000|2024-09-04 05:46:00|198090.8|197965.8|198079.8|197954.8|198091.6|197966.6|198074.8|197949.8|16
1725428770000|2024-09-04 05:46:10|198079.5|197954.5|198077.1|197952.1|198082.2|197957.2|198073.7|197948.7|12
1725428780000|2024-09-04 05:46:20|198076.4|197951.4|198081.3|197956.3|198085.5|197960.5|198076.4|197951.4|19
1725428790000|2024-09-04 05:46:30|198073.6|197948.6|198085.2|197960.2|198085.2|197960.2|198067.6|197942.6|14
1725428800000|2024-09-04 05:46:40|198085.3|197960.3|198083.8|197958.8|198085.3|197960.3|198083.8|197958.8|3
1725428810000|2024-09-04 05:46:50|198081.6|197956.6|198081.6|197956.6|198081.6|197956.6|198081.2|197956.2|4
1725428820000|2024-09-04 05:47:00|198080.6|197955.6|198075.1|197950.1|198080.6|197955.6|198072.8|197947.8|12
1725428830000|2024-09-04 05:47:10|198075.6|197950.6|198075.3|197950.3|198077.4|197952.4|198074.6|197949.6|24
1725428840000|2024-09-04 05:47:20|198074.9|197949.9|198072.7|197947.7|198075.1|197950.1|198051.1|197926.1|26
1725428850000|2024-09-04 05:47:30|198074|197949|198073.2|197948.2|198077.1|197952.1|198070.9|197945.9|24
1725428860000|2024-09-04 05:47:40|198074|197949|198072.9|197947.9|198074.4|197949.4|198071.6|197946.6|20
1725428870000|2024-09-04 05:47:50|198073.1|197948.1|198075.4|197950.4|198078.1|197953.1|198072.7|197947.7|15
1725428880000|2024-09-04 05:48:00|198077.6|197952.6|198077.8|197952.8|198078.5|197953.5|198077.1|197952.1|17
1725428890000|2024-09-04 05:48:10|198076.8|197951.8|198076.6|197951.6|198077.7|197952.7|198073.7|197948.7|17
1725428900000|2024-09-04 05:48:20|198077.1|197952.1|198076.6|197951.6|198077.1|197952.1|198072.9|197947.9|12
1725428910000|2024-09-04 05:48:30|198077.2|197952.2|198072|197947|198078.5|197953.5|198072|197947|16
1725428920000|2024-09-04 05:48:40|198073.8|197948.8|198073.2|197948.2|198075.4|197950.4|198073.2|197948.2|12
1725428930000|2024-09-04 05:48:50|198073.4|197948.4|198071.2|197946.2|198074.1|197949.1|198066.8|197941.8|16
1725428940000|2024-09-04 05:49:00|198070.5|197945.5|198070.4|197945.4|198073.5|197948.5|198069|197944|19
1725428950000|2024-09-04 05:49:10|198071.1|197946.1|198072|197947|198073.6|197948.6|198070.4|197945.4|21
1725428960000|2024-09-04 05:49:20|198073.5|197948.5|198082.4|197957.4|198082.4|197957.4|198071.3|197946.3|13
1725428970000|2024-09-04 05:49:30|198082.1|197957.1|198085.4|197960.4|198085.4|197960.4|198082.1|197957.1|3
1725428980000|2024-09-04 05:49:40|198085.1|197960.1|198092.7|197967.7|198092.7|197967.7|198085.1|197960.1|3
1725428990000|2024-09-04 05:49:50|198094.4|197969.4|198107|197982|198108.7|197983.7|198094.4|197969.4|5
1725429000000|2024-09-04 05:50:00|198106.4|197981.4|198089.2|197964.2|198106.4|197981.4|198082.9|197957.9|18
1725429010000|2024-09-04 05:50:10|198088.9|197963.9|198096.3|197971.3|198096.5|197971.5|198087.8|197962.8|11
1725429020000|2024-09-04 05:50:20|198094.6|197969.6|198094.2|197969.2|198094.6|197969.6|198094.2|197969.2|2
1725429030000|2024-09-04 05:50:30|198094.4|197969.4|198096.1|197971.1|198096.1|197971.1|198094.4|197969.4|2
1725429040000|2024-09-04 05:50:40|198088.6|197963.6|198082.2|197957.2|198094.9|197969.9|198080.3|197955.3|10
1725429050000|2024-09-04 05:50:50|198082.1|197957.1|198079.7|197954.7|198082.1|197957.1|198079.3|197954.3|3
1725429060000|2024-09-04 05:51:00|198076.1|197951.1|198064|197939|198076.1|197951.1|198057.5|197932.5|12
1725429070000|2024-09-04 05:51:10|198065.7|197940.7|198073.3|197948.3|198076.6|197951.6|198065.7|197940.7|11
1725429080000|2024-09-04 05:51:20|198074|197949|198079.8|197954.8|198079.9|197954.9|198074|197949|21
1725429090000|2024-09-04 05:51:30|198079.3|197954.3|198078.1|197953.1|198082.2|197957.2|198076.2|197951.2|15
1725429100000|2024-09-04 05:51:40|198077.5|197952.5|198076.7|197951.7|198079.9|197954.9|198076.6|197951.6|17
1725429110000|2024-09-04 05:51:50|198077.2|197952.2|198092.5|197967.5|198094.2|197969.2|198077.2|197952.2|12
1725429120000|2024-09-04 05:52:00|198092.7|197967.7|198094.6|197969.6|198095.1|197970.1|198092.6|197967.6|9
1725429130000|2024-09-04 05:52:10|198094.3|197969.3|198106|197981|198107.3|197982.3|198094.3|197969.3|8
1725429140000|2024-09-04 05:52:20|198106.2|197981.2|198106|197981|198106.2|197981.2|198106|197981|2
1725429150000|2024-09-04 05:52:30|198103.2|197978.2|198092.3|197967.3|198103.2|197978.2|198092.3|197967.3|6
1725429160000|2024-09-04 05:52:40|198088.9|197963.9|198082.5|197957.5|198094.8|197969.8|198082.5|197957.5|16
1725429170000|2024-09-04 05:52:50|198083.9|197958.9|198090.3|197965.3|198090.3|197965.3|198082.9|197957.9|13
1725429200000|2024-09-04 05:53:20|198093|197968|198097.9|197972.9|198113.5|197988.5|198093|197968|7
1725429210000|2024-09-04 05:53:30|198098|197973|198098|197973|198098|197973|198098|197973|1
1725429230000|2024-09-04 05:53:50|198099.5|197974.5|198090.9|197965.9|198099.5|197974.5|198088.7|197963.7|10
1725429240000|2024-09-04 05:54:00|198090.5|197965.5|198100.1|197975.1|198100.1|197975.1|198086.7|197961.7|13
1725429250000|2024-09-04 05:54:10|198098.7|197973.7|198094.9|197969.9|198098.7|197973.7|198094.9|197969.9|2
1725429260000|2024-09-04 05:54:20|198096.6|197971.6|198085.8|197960.8|198096.6|197971.6|198083.7|197958.7|21
1725429270000|2024-09-04 05:54:30|198086.6|197961.6|198086.3|197961.3|198087.1|197962.1|198085.4|197960.4|13
1725429280000|2024-09-04 05:54:40|198086.9|197961.9|198086.3|197961.3|198086.9|197961.9|198083.2|197958.2|16
1725429290000|2024-09-04 05:54:50|198090.3|197965.3|198094|197969|198094.7|197969.7|198090.3|197965.3|3
1725429300000|2024-09-04 05:55:00|198093.8|197968.8|198089.8|197964.8|198093.8|197968.8|198089.8|197964.8|4
1725429310000|2024-09-04 05:55:10|198091.9|197966.9|198090.1|197965.1|198091.9|197966.9|198090.1|197965.1|2
1725429330000|2024-09-04 05:55:30|198090|197965|198088.2|197963.2|198090|197965|198088.2|197963.2|3
1725429340000|2024-09-04 05:55:40|198088.3|197963.3|198074.3|197949.3|198088.7|197963.7|198074.3|197949.3|5
1725429350000|2024-09-04 05:55:50|198076.8|197951.8|198078.1|197953.1|198078.1|197953.1|198076.2|197951.2|6
1725429360000|2024-09-04 05:56:00|198077.4|197952.4|198074.7|197949.7|198077.4|197952.4|198074.7|197949.7|3
1725429370000|2024-09-04 05:56:10|198074.6|197949.6|198080|197955|198080|197955|198074.6|197949.6|3
1725429380000|2024-09-04 05:56:20|198081.4|197956.4|198065.9|197940.9|198081.4|197956.4|198064.3|197939.3|6
1725429390000|2024-09-04 05:56:30|198068.1|197943.1|198068.4|197943.4|198068.6|197943.6|198064.1|197939.1|8
1725429400000|2024-09-04 05:56:40|198064.1|197939.1|198027.2|197902.2|198068.2|197943.2|198022.7|197897.7|13
1725429410000|2024-09-04 05:56:50|198028|197903|198027|197902|198028|197903|198024.7|197899.7|5
1725429420000|2024-09-04 05:57:00|198027.1|197902.1|198030.7|197905.7|198030.8|197905.8|198026.1|197901.1|16
1725429430000|2024-09-04 05:57:10|198029.9|197904.9|198029.9|197904.9|198029.9|197904.9|198029.9|197904.9|1
1725429440000|2024-09-04 05:57:20|198030.7|197905.7|198027.9|197902.9|198030.7|197905.7|198026.9|197901.9|3
1725429450000|2024-09-04 05:57:30|198027.6|197902.6|198041.2|197916.2|198041.2|197916.2|198024.1|197899.1|9
1725429460000|2024-09-04 05:57:40|198044.9|197919.9|198067.1|197942.1|198067.4|197942.4|198044.9|197919.9|12
1725429470000|2024-09-04 05:57:50|198063.5|197938.5|198066.5|197941.5|198066.8|197941.8|198062.7|197937.7|11
1725429480000|2024-09-04 05:58:00|198063.3|197938.3|198066.1|197941.1|198067.7|197942.7|198061.1|197936.1|17
1725429490000|2024-09-04 05:58:10|198062.6|197937.6|198066.5|197941.5|198067.1|197942.1|198062.6|197937.6|10
1725429500000|2024-09-04 05:58:20|198064.2|197939.2|198066.1|197941.1|198067|197942|198063.1|197938.1|11
1725429510000|2024-09-04 05:58:30|198066.2|197941.2|198067.2|197942.2|198067.5|197942.5|198064.1|197939.1|8
1725429520000|2024-09-04 05:58:40|198064.6|197939.6|198071.9|197946.9|198071.9|197946.9|198063.7|197938.7|5
1725429530000|2024-09-04 05:58:50|198067.7|197942.7|198071.4|197946.4|198071.4|197946.4|198066.5|197941.5|7
1725429540000|2024-09-04 05:59:00|198066|197941|198070.9|197945.9|198071.7|197946.7|198065|197940|9
1725429570000|2024-09-04 05:59:30|198071.2|197946.2|198071.2|197946.2|198071.2|197946.2|198071.2|197946.2|1
1725429580000|2024-09-04 05:59:40|198083.8|197958.8|198071.9|197946.9|198083.8|197958.8|198071.9|197946.9|2
1725429590000|2024-09-04 05:59:50|198069.3|197944.3|198069.5|197944.5|198069.5|197944.5|198069.3|197944.3|2
1725429600000|2024-09-04 06:00:00|198071.2|197946.2|198136|198011|198150.6|198025.6|198064.9|197939.9|23
1725429610000|2024-09-04 06:00:10|198136.1|198011.1|198136.9|198011.9|198136.9|198011.9|198136.1|198011.1|3
1725429620000|2024-09-04 06:00:20|198138.2|198013.2|198145.7|198020.7|198164.7|198039.7|198138.2|198013.2|15
1725429630000|2024-09-04 06:00:30|198144.1|198019.1|198151.2|198026.2|198154.6|198029.6|198143.2|198018.2|11
1725429640000|2024-09-04 06:00:40|198151.6|198026.6|198150.8|198025.8|198151.6|198026.6|198150.8|198025.8|2
1725429650000|2024-09-04 06:00:50|198151|198026|198141.4|198016.4|198151|198026|198141.4|198016.4|7
1725429660000|2024-09-04 06:01:00|198143.7|198018.7|198134.4|198009.4|198143.7|198018.7|198134.2|198009.2|9
1725429670000|2024-09-04 06:01:10|198135|198010|198071.5|197946.5|198135|198010|198071.5|197946.5|20
1725429680000|2024-09-04 06:01:20|198072.6|197947.6|198076.5|197951.5|198076.5|197951.5|198070.4|197945.4|7
1725429690000|2024-09-04 06:01:30|198076.2|197951.2|198073.6|197948.6|198076.2|197951.2|198071.4|197946.4|16
1725429710000|2024-09-04 06:01:50|198074|197949|198069.5|197944.5|198074|197949|198069.5|197944.5|8
1725429720000|2024-09-04 06:02:00|198067.6|197942.6|198070.7|197945.7|198070.7|197945.7|198062.6|197937.6|14
1725429730000|2024-09-04 06:02:10|198070|197945|198032.5|197907.5|198070|197945|197954.2|197904.2|14
1725429740000|2024-09-04 06:02:20|198028.2|197903.2|198020.6|197895.6|198031.7|197944.6|197973.7|197887.4|15
1725429750000|2024-09-04 06:02:30|198017.5|197892.5|198017.7|197892.7|198017.7|197892.7|198013.2|197888.2|5
1725429760000|2024-09-04 06:02:40|198016.5|197891.5|198017.1|197892.1|198017.1|197892.1|198016.5|197891.5|2
1725429770000|2024-09-04 06:02:50|198018.4|197893.4|198034.7|197909.7|198035.6|197910.6|198018.4|197893.4|8
1725429780000|2024-09-04 06:03:00|198033.3|197908.3|198025.7|197900.7|198033.5|197908.5|198025|197900|7
1725429790000|2024-09-04 06:03:10|198026.2|197901.2|197996.6|197871.6|198038.1|197913.1|197993.8|197868.8|13
1725429800000|2024-09-04 06:03:20|197997.7|197872.7|197999.7|197874.7|197999.7|197874.7|197994.8|197869.8|5
1725429810000|2024-09-04 06:03:30|198000.1|197875.1|197998.3|197873.3|198000.1|197875.1|197994.4|197869.4|5
1725429820000|2024-09-04 06:03:40|197996.5|197871.5|197999|197874|198008.5|197883.5|197995.2|197870.2|15
1725429830000|2024-09-04 06:03:50|197998.1|197873.1|197965.1|197840.1|197999|197874|197964|197839|10
1725429840000|2024-09-04 06:04:00|197965.4|197840.4|197951.9|197826.9|197969.5|197844.5|197947.7|197822.7|9
1725429850000|2024-09-04 06:04:10|197953.6|197828.6|197953.8|197828.8|197954.6|197829.6|197948.4|197823.4|8
1725429860000|2024-09-04 06:04:20|197955.2|197830.2|197953.8|197828.8|197957.9|197832.9|197952.5|197827.5|6
1725429870000|2024-09-04 06:04:30|197954.8|197829.8|197959|197834|197976.9|197851.9|197953|197828|13
1725429880000|2024-09-04 06:04:40|197958.3|197833.3|197981.9|197856.9|197981.9|197856.9|197958.3|197833.3|5
1725429890000|2024-09-04 06:04:50|197979.2|197854.2|197944.9|197894.9|197982.8|197906.4|197944.9|197854.2|11
1725429900000|2024-09-04 06:05:00|197943.1|197893.1|197949.4|197899.4|197949.4|197899.4|197939.2|197889.2|20
1725429910000|2024-09-04 06:05:10|197948.8|197898.8|197948.7|197898.7|197949.5|197899.5|197945.9|197895.9|13
1725429920000|2024-09-04 06:05:20|197949.6|197899.6|197949.8|197899.8|197949.8|197899.8|197945.8|197895.8|11
1725429930000|2024-09-04 06:05:30|197950.4|197900.4|197958.2|197908.2|197960.7|197910.7|197950.2|197900.2|12
1725429940000|2024-09-04 06:05:40|197959.1|197909.1|197980.3|197930.3|197980.3|197930.3|197958.2|197908.2|9
1725429950000|2024-09-04 06:05:50|197979|197929|197978.6|197928.6|197979|197929|197977.5|197927.5|4
1725429960000|2024-09-04 06:06:00|197976|197926|197934.3|197809.3|198001.9|197926|197934.3|197809.3|11
1725429970000|2024-09-04 06:06:10|197923.5|197798.5|197943|197818|197951.5|197826.5|197923.5|197798.5|13
1725429980000|2024-09-04 06:06:20|197945.1|197820.1|197946.2|197821.2|197946.2|197821.2|197943.3|197818.3|7
1725429990000|2024-09-04 06:06:30|197943.7|197818.7|197945.1|197820.1|197945.1|197820.1|197941|197816|5
1725430010000|2024-09-04 06:06:50|197947.8|197822.8|197949|197824|197949|197824|197947.8|197822.8|2
1725430020000|2024-09-04 06:07:00|197946.4|197821.4|197954|197829|197959.8|197834.8|197946.4|197821.4|6
1725430030000|2024-09-04 06:07:10|197953.9|197828.9|197918.5|197868.5|197954.8|197868.5|197915.5|197828.9|6
1725430040000|2024-09-04 06:07:20|197921.5|197871.5|197921.8|197871.8|197921.8|197871.8|197919.2|197869.2|5
1725430050000|2024-09-04 06:07:30|197920.6|197870.6|197925.7|197875.7|197939.2|197889.2|197915.4|197865.4|15
1725430060000|2024-09-04 06:07:40|197924.5|197874.5|197957.1|197907.1|197957.2|197907.2|197920|197870|10
1725430070000|2024-09-04 06:07:50|197958.8|197908.8|197959.9|197909.9|197965.5|197915.5|197958.8|197908.8|9
1725430080000|2024-09-04 06:08:00|197960.8|197910.8|197909|197859|197960.8|197910.8|197907|197857|16
1725430090000|2024-09-04 06:08:10|197912.4|197862.4|197915.2|197865.2|197915.2|197865.2|197912.4|197862.4|2
1725430100000|2024-09-04 06:08:20|197916.4|197866.4|197991.2|197866.2|197991.2|197870|197916.4|197859.8|13
1725430110000|2024-09-04 06:08:30|197989.9|197864.9|198047.7|197922.7|198047.7|197922.7|197989.2|197864.2|16
1725430120000|2024-09-04 06:08:40|198043.2|197918.2|198050.3|197925.3|198051.1|197926.1|198043.2|197918.2|5
1725430130000|2024-09-04 06:08:50|198050.1|197925.1|198063.6|197938.6|198063.6|197938.6|198047.6|197922.6|8
1725430140000|2024-09-04 06:09:00|198096.2|197971.2|198050|197925|198096.2|197971.2|198047.6|197922.6|17
1725430150000|2024-09-04 06:09:10|198051|197926|198048.3|197923.3|198051|197926|198048.3|197923.3|3
1725430160000|2024-09-04 06:09:20|198048.7|197923.7|197989.9|197939.9|198049.9|197943.7|197989.9|197922.2|9
1725430170000|2024-09-04 06:09:30|197989|197939|197955|197905|197989|197939|197955|197905|6
1725430180000|2024-09-04 06:09:40|197956.4|197906.4|197955.4|197905.4|197956.4|197906.4|197955.4|197905.4|4
1725430190000|2024-09-04 06:09:50|197956.3|197906.3|197955.6|197905.6|197956.3|197906.3|197953.1|197903.1|8
1725430200000|2024-09-04 06:10:00|197954.1|197904.1|197955.7|197905.7|197955.7|197905.7|197954.1|197904.1|4
1725430210000|2024-09-04 06:10:10|197954.5|197904.5|197955|197905|197955.7|197905.7|197954.5|197904.5|3
1725430220000|2024-09-04 06:10:20|197955.4|197905.4|197955.4|197905.4|197955.4|197905.4|197955.4|197905.4|1
1725430230000|2024-09-04 06:10:30|197956.8|197906.8|197961.8|197911.8|197966.3|197916.3|197955.3|197905.3|13
1725430240000|2024-09-04 06:10:40|197961.2|197911.2|197956|197906|197961.2|197911.2|197956|197906|3
1725430250000|2024-09-04 06:10:50|197955.8|197905.8|197952.3|197902.3|197955.8|197905.8|197952.3|197902.3|4
1725430270000|2024-09-04 06:11:10|197953.1|197903.1|197955.2|197905.2|197959.1|197909.1|197953.1|197903.1|6
1725430280000|2024-09-04 06:11:20|197953.9|197903.9|197953|197903|197953.9|197903.9|197953|197903|2
1725430290000|2024-09-04 06:11:30|197953.8|197903.8|197953.8|197903.8|197953.8|197903.8|197953.8|197903.8|1
1725430300000|2024-09-04 06:11:40|197953|197903|197957.6|197907.6|197958.6|197908.6|197953|197903|11
1725430310000|2024-09-04 06:11:50|197958.5|197908.5|197958.5|197908.5|197958.5|197908.5|197958.5|197908.5|1
1725430320000|2024-09-04 06:12:00|197957.6|197907.6|197957.1|197907.1|197958.4|197908.4|197957.1|197907.1|4
1725430330000|2024-09-04 06:12:10|197958.1|197908.1|197959|197909|197959|197909|197957.5|197907.5|3
1725430340000|2024-09-04 06:12:20|197960|197910|197960|197910|197960|197910|197960|197910|1
1725430350000|2024-09-04 06:12:30|197959.9|197909.9|197978.8|197928.8|197978.8|197928.8|197959.9|197909.9|3
1725430360000|2024-09-04 06:12:40|197977.5|197927.5|197957.9|197907.9|197977.5|197927.5|197957.9|197907.9|5
1725430370000|2024-09-04 06:12:50|197956.4|197906.4|197956.6|197906.6|197956.6|197906.6|197955.2|197905.2|3
1725430380000|2024-09-04 06:13:00|197957.1|197907.1|197959.9|197909.9|197959.9|197909.9|197957.1|197907.1|2
1725430390000|2024-09-04 06:13:10|197959.5|197909.5|197956.7|197906.7|197959.5|197909.5|197956.7|197906.7|3
1725430410000|2024-09-04 06:13:30|197957.4|197907.4|198079.2|197954.2|198092.8|197975.1|197957.4|197907.4|16
1725430420000|2024-09-04 06:13:40|198101|197976|198102.7|197977.7|198102.7|197977.7|198101|197976|2
1725430430000|2024-09-04 06:13:50|198101.3|197976.3|198073.7|197948.7|198101.3|197976.3|198073.7|197948.7|7
1725430440000|2024-09-04 06:14:00|198074.4|197949.4|198097.8|197972.8|198106|197981|198074.4|197949.4|7
1725430460000|2024-09-04 06:14:20|198096.8|197971.8|198040.8|197915.8|198097.6|197972.6|198034.7|197909.7|8
1725430470000|2024-09-04 06:14:30|198041.6|197916.6|198065.2|197940.2|198071.3|197946.3|198041.6|197916.6|11
1725430480000|2024-09-04 06:14:40|198066.3|197941.3|198066.3|197941.3|198066.3|197941.3|198066.3|197941.3|1
1725430490000|2024-09-04 06:14:50|198065.2|197940.2|198065.2|197940.2|198065.2|197940.2|198065.2|197940.2|1
1725430500000|2024-09-04 06:15:00|198064.6|197939.6|198063.2|197938.2|198065.8|197940.8|198063.2|197938.2|4
1725430510000|2024-09-04 06:15:10|198062.8|197937.8|198005|197880|198062.8|197937.8|198005|197880|15
1725430520000|2024-09-04 06:15:20|198005.7|197880.7|198022.1|197897.1|198022.1|197897.1|198002.6|197877.6|8
1725430530000|2024-09-04 06:15:30|198021.5|197896.5|198021.4|197896.4|198021.5|197896.5|198021.4|197896.4|2
1725430540000|2024-09-04 06:15:40|198020.6|197895.6|198018.8|197893.8|198020.6|197895.6|198017.3|197892.3|4
1725430550000|2024-09-04 06:15:50|198019.2|197894.2|198032.7|197907.7|198033.1|197908.1|198019.2|197894.2|12
1725430560000|2024-09-04 06:16:00|198028.9|197903.9|198019.4|197894.4|198028.9|197903.9|198019.4|197894.4|3
1725430570000|2024-09-04 06:16:10|198019|197894|198019|197894|198020.3|197895.3|198017.5|197892.5|5
1725430580000|2024-09-04 06:16:20|198020.5|197895.5|198037.2|197912.2|198037.2|197912.2|198020.5|197895.5|3
1725430590000|2024-09-04 06:16:30|198036.9|197911.9|198032.5|197907.5|198037|197912|198032.5|197907.5|7
1725430600000|2024-09-04 06:16:40|198035.9|197910.9|198064.4|197939.4|198079.6|197954.6|198035.9|197910.9|8
1725430610000|2024-09-04 06:16:50|198063.7|197938.7|198068.8|197943.8|198068.8|197943.8|198062.9|197937.9|7
1725430620000|2024-09-04 06:17:00|198067.1|197942.1|198068.8|197943.8|198068.8|197943.8|198067.1|197942.1|2
1725430630000|2024-09-04 06:17:10|198068.5|197943.5|198063.2|197938.2|198068.5|197943.5|198056.6|197931.6|11
1725430640000|2024-09-04 06:17:20|198061.5|197936.5|198038.9|197913.9|198061.5|197936.5|198037.4|197912.4|5
1725430650000|2024-09-04 06:17:30|198039.4|197914.4|198111|197986|198115|197990|198039.4|197914.4|15
1725430660000|2024-09-04 06:17:40|198110.4|197985.4|198111.4|197986.4|198114.6|197989.6|198108.5|197983.5|10
1725430670000|2024-09-04 06:17:50|198112.1|197987.1|198112.4|197987.4|198112.4|197987.4|198112.1|197987.1|2
1725430680000|2024-09-04 06:18:00|198111.3|197986.3|198111.2|197986.2|198112.4|197987.4|198107.3|197982.3|7
1725430690000|2024-09-04 06:18:10|198112.2|197987.2|198117.4|197992.4|198117.4|197992.4|198112.2|197987.2|4
1725430700000|2024-09-04 06:18:20|198117.9|197992.9|198117.9|197992.9|198117.9|197992.9|198117.9|197992.9|1
1725430710000|2024-09-04 06:18:30|198116.6|197991.6|198110.4|197985.4|198116.6|197991.6|198108.3|197983.3|3
1725430720000|2024-09-04 06:18:40|198109.1|197984.1|198119.5|197994.5|198119.5|197994.5|198106.5|197981.5|5
1725430730000|2024-09-04 06:18:50|198118.2|197993.2|198113.4|197988.4|198118.2|197993.2|198113.2|197988.2|8
1725430740000|2024-09-04 06:19:00|198111.7|197986.7|198113.6|197988.6|198113.6|197988.6|198111.7|197986.7|2
1725430750000|2024-09-04 06:19:10|198109.4|197984.4|198107.7|197982.7|198109.4|197984.4|198105.8|197980.8|5
1725430760000|2024-09-04 06:19:20|198107.1|197982.1|198107.1|197982.1|198107.1|197982.1|198107.1|197982.1|1
1725430770000|2024-09-04 06:19:30|198104.4|197979.4|198103.2|197978.2|198106.2|197981.2|198099|197974|12
1725430800000|2024-09-04 06:20:00|198104.5|197979.5|198113.6|197988.6|198136.3|198011.3|198102.3|197977.3|13
1725430810000|2024-09-04 06:20:10|198111.5|197986.5|198109.7|197984.7|198113.6|197988.6|198109.7|197984.7|5
1725430820000|2024-09-04 06:20:20|198111|197986|198113.4|197988.4|198113.4|197988.4|198111|197986|7
1725430830000|2024-09-04 06:20:30|198110.3|197985.3|198110.9|197985.9|198113.5|197988.5|198110.3|197985.3|6
1725430840000|2024-09-04 06:20:40|198110.5|197985.5|198110.5|197985.5|198110.5|197985.5|198110.5|197985.5|1
1725430850000|2024-09-04 06:20:50|198108.9|197983.9|198107.8|197982.8|198109.3|197984.3|198105|197980|11
1725430860000|2024-09-04 06:21:00|198106.3|197981.3|198080.9|197955.9|198106.3|197981.3|198079.8|197954.8|7
1725430870000|2024-09-04 06:21:10|198079.7|197954.7|198079.2|197954.2|198079.7|197954.7|198078.4|197953.4|5
1725430880000|2024-09-04 06:21:20|198078.4|197953.4|198078.2|197953.2|198080.7|197955.7|198078.2|197953.2|5
1725430890000|2024-09-04 06:21:30|198079.6|197954.6|198074.6|197949.6|198080.5|197955.5|198073|197948|10
1725430910000|2024-09-04 06:21:50|198072.8|197947.8|198073.5|197948.5|198073.5|197948.5|198072.8|197947.8|2
1725430920000|2024-09-04 06:22:00|198075.8|197950.8|198084.1|197959.1|198085.7|197960.7|198075.8|197950.8|5
1725430930000|2024-09-04 06:22:10|198081.2|197956.2|198083.3|197958.3|198083.8|197958.8|198078.3|197953.3|10
1725430940000|2024-09-04 06:22:20|198082.3|197957.3|198079.3|197954.3|198082.3|197957.3|198079.3|197954.3|2
1725430950000|2024-09-04 06:22:30|198080.2|197955.2|198066.5|197941.5|198080.2|197955.2|198065.9|197940.9|9
1725430960000|2024-09-04 06:22:40|198063.4|197938.4|198057.9|197932.9|198063.4|197938.4|198054|197929|4
1725430970000|2024-09-04 06:22:50|198054.9|197929.9|198053.5|197928.5|198059.4|197934.4|198053.5|197928.5|9
1725430980000|2024-09-04 06:23:00|198052.9|197927.9|198054.8|197929.8|198056.1|197931.1|198052.9|197927.9|4
1725430990000|2024-09-04 06:23:10|198053.7|197928.7|198000.9|197875.9|198053.7|197928.7|198000.9|197875.9|3
1725431000000|2024-09-04 06:23:20|198005|197880|198004|197879|198005|197880|198001.2|197876.2|5
1725431010000|2024-09-04 06:23:30|198005.3|197880.3|198033.1|197908.1|198033.5|197908.5|198005.3|197880.3|6
1725431020000|2024-09-04 06:23:40|198031.1|197906.1|198031.3|197906.3|198032.6|197907.6|198028.5|197903.5|5
1725431030000|2024-09-04 06:23:50|198032.5|197907.5|198032.3|197907.3|198032.5|197907.5|198029|197904|11
1725431040000|2024-09-04 06:24:00|198028.4|197903.4|198022.3|197897.3|198028.4|197903.4|198020.4|197895.4|5
1725431050000|2024-09-04 06:24:10|198024|197899|198023.8|197898.8|198024.1|197899.1|198022|197897|8
1725431060000|2024-09-04 06:24:20|198021.9|197896.9|198023.8|197898.8|198034.3|197909.3|198012.7|197887.7|15
1725431070000|2024-09-04 06:24:30|198023.1|197898.1|198022.1|197897.1|198023.9|197898.9|198022.1|197897.1|6
1725431080000|2024-09-04 06:24:40|198020.7|197895.7|198018.8|197893.8|198020.7|197895.7|198018.4|197893.4|5
1725431090000|2024-09-04 06:24:50|198019.1|197894.1|198025|197900|198027|197902|198019.1|197894.1|17
1725431100000|2024-09-04 06:25:00|198025.6|197900.6|198066.8|197941.8|198068.5|197943.5|198025|197900|12
1725431110000|2024-09-04 06:25:10|198065.6|197940.6|198084.6|197959.6|198085.6|197960.6|198065.6|197940.6|7
1725431120000|2024-09-04 06:25:20|198084.8|197959.8|198110.7|197985.7|198110.7|197985.7|198074.9|197949.9|6
1725431130000|2024-09-04 06:25:30|198109.8|197984.8|198112.1|197987.1|198112.1|197987.1|198107.9|197982.9|5
1725431140000|2024-09-04 06:25:40|198110.2|197985.2|198109.3|197984.3|198110.7|197985.7|198108.3|197983.3|7
1725431150000|2024-09-04 06:25:50|198107.9|197982.9|198106.4|197981.4|198109.6|197984.6|198106.4|197981.4|5
1725431160000|2024-09-04 06:26:00|198106|197981|198111.2|197986.2|198111.2|197986.2|198103.3|197978.3|9
1725431170000|2024-09-04 06:26:10|198110.3|197985.3|198137.2|198012.2|198175.1|198050.1|198110.3|197985.3|13
1725431180000|2024-09-04 06:26:20|198138.7|198013.7|198144.3|198019.3|198144.3|198019.3|198138.7|198013.7|3
1725431190000|2024-09-04 06:26:30|198142.8|198017.8|198139.6|198014.6|198142.8|198017.8|198139.6|198014.6|2
1725431200000|2024-09-04 06:26:40|198137.7|198012.7|198164.8|198039.8|198168.3|198043.3|198111.5|197986.5|12
1725431210000|2024-09-04 06:26:50|198164.7|198039.7|198164.7|198039.7|198164.7|198039.7|198164.7|198039.7|1
1725431220000|2024-09-04 06:27:00|198165.4|198040.4|198165.4|198040.4|198165.4|198040.4|198165.4|198040.4|1
1725431230000|2024-09-04 06:27:10|198163.6|198038.6|198162.3|198037.3|198163.6|198038.6|198162.3|198037.3|2
1725431240000|2024-09-04 06:27:20|198161.1|198036.1|198159.3|198034.3|198161.1|198036.1|198159.3|198034.3|2
1725431250000|2024-09-04 06:27:30|198156.6|198031.6|198157.9|198032.9|198157.9|198032.9|198154.5|198029.5|3
1725431260000|2024-09-04 06:27:40|198157.7|198032.7|198157.7|198032.7|198157.7|198032.7|198157.7|198032.7|1
1725431270000|2024-09-04 06:27:50|198158.3|198033.3|198158.3|198033.3|198158.3|198033.3|198158.3|198033.3|1
1725431280000|2024-09-04 06:28:00|198161|198036|198147.6|198022.6|198161|198036|198144.3|198019.3|9
1725431290000|2024-09-04 06:28:10|198144.7|198019.7|198163.1|198038.1|198164.1|198039.1|198137.2|198012.2|8
1725431300000|2024-09-04 06:28:20|198162.5|198037.5|198161.2|198036.2|198164.6|198039.6|198159.1|198034.1|6
1725431310000|2024-09-04 06:28:30|198159.4|198034.4|198155.5|198030.5|198159.4|198034.4|198155.5|198030.5|8
1725431320000|2024-09-04 06:28:40|198154|198029|198160.9|198035.9|198160.9|198035.9|198153.6|198028.6|5
1725431330000|2024-09-04 06:28:50|198159.7|198034.7|198158.2|198033.2|198162.5|198037.5|198158.2|198033.2|7
1725431340000|2024-09-04 06:29:00|198156.5|198031.5|198155.2|198030.2|198156.5|198031.5|198152.8|198027.8|5
1725431350000|2024-09-04 06:29:10|198154.2|198029.2|198198.9|198073.9|198198.9|198073.9|198154.2|198029.2|4
1725431360000|2024-09-04 06:29:20|198201.7|198076.7|198194.6|198069.6|198204|198079|198190.1|198065.1|7
1725431370000|2024-09-04 06:29:30|198193.4|198068.4|198157.4|198032.4|198199.5|198074.5|198156.2|198031.2|7
1725431380000|2024-09-04 06:29:40|198156.7|198031.7|198154.3|198029.3|198156.7|198031.7|198147.8|198022.8|10
1725431390000|2024-09-04 06:29:50|198157|198032|198155.7|198030.7|198157|198032|198147.6|198022.6|8
1725431400000|2024-09-04 06:30:00|198154.6|198029.6|198150.7|198025.7|198159.2|198034.2|198147.4|198022.4|21
1725431410000|2024-09-04 06:30:10|198151.4|198026.4|198151.2|198026.2|198154.5|198029.5|198150.7|198025.7|9
1725431420000|2024-09-04 06:30:20|198150.5|198025.5|198147.4|198022.4|198168.4|198043.4|198145.1|198020.1|12
1725431430000|2024-09-04 06:30:30|198147.7|198022.7|198146.9|198021.9|198147.7|198022.7|198141.8|198016.8|5
1725431440000|2024-09-04 06:30:40|198148.8|198023.8|198151.2|198026.2|198151.2|198026.2|198148.8|198023.8|2
1725431450000|2024-09-04 06:30:50|198147.2|198022.2|198147.2|198022.2|198147.2|198022.2|198147.2|198022.2|1
1725431460000|2024-09-04 06:31:00|198148.5|198023.5|198143.4|198018.4|198151.6|198026.6|198143.4|198018.4|11
1725431470000|2024-09-04 06:31:10|198145.9|198020.9|198179.5|198054.5|198181.8|198056.8|198145.9|198020.9|8
1725431480000|2024-09-04 06:31:20|198156.2|198031.2|198168.7|198043.7|198169.9|198044.9|198156.2|198031.2|15
1725431490000|2024-09-04 06:31:30|198168.1|198043.1|198168.1|198043.1|198168.1|198043.1|198168.1|198043.1|1
1725431500000|2024-09-04 06:31:40|198169.3|198044.3|198171.3|198046.3|198171.3|198046.3|198169.3|198044.3|4
1725431510000|2024-09-04 06:31:50|198168.2|198043.2|198170.2|198045.2|198170.2|198045.2|198167.2|198042.2|3
1725431520000|2024-09-04 06:32:00|198168.8|198043.8|198112.3|197987.3|198169.6|198044.6|198112.1|197987.1|18
1725431530000|2024-09-04 06:32:10|198113.7|197988.7|198137.5|198012.5|198141.4|198016.4|198113.7|197988.7|8
1725431540000|2024-09-04 06:32:20|198159.3|198034.3|198160.9|198035.9|198162.6|198037.6|198159.3|198034.3|8
1725431550000|2024-09-04 06:32:30|198165.1|198040.1|198219.5|198094.5|198220.9|198095.9|198165.1|198040.1|9
1725431560000|2024-09-04 06:32:40|198221.2|198096.2|198227.9|198102.9|198227.9|198102.9|198221.2|198096.2|7
1725431570000|2024-09-04 06:32:50|198227.2|198102.2|198234.3|198109.3|198234.3|198109.3|198225.9|198100.9|4
1725431580000|2024-09-04 06:33:00|198233.1|198108.1|198238.1|198113.1|198238.1|198113.1|198229.4|198104.4|7
1725431590000|2024-09-04 06:33:10|198239.7|198114.7|198309.2|198184.2|198310.9|198185.9|198239.2|198114.2|13
1725431600000|2024-09-04 06:33:20|198310.3|198185.3|198314.2|198189.2|198314.2|198189.2|198310.3|198185.3|7
1725431610000|2024-09-04 06:33:30|198315.5|198190.5|198313.9|198188.9|198318.8|198193.8|198313.9|198188.9|4
1725431620000|2024-09-04 06:33:40|198313.6|198188.6|198317.5|198192.5|198317.5|198192.5|198313.6|198188.6|3
1725431630000|2024-09-04 06:33:50|198317.7|198192.7|198293.9|198168.9|198317.7|198192.7|198292.6|198167.6|11
1725431640000|2024-09-04 06:34:00|198302.2|198177.2|198208.5|198158.5|198319.7|198194.7|198200.8|198131.4|21
1725431650000|2024-09-04 06:34:10|198208|198158|198192.1|198142.1|198208.7|198158.7|198190.3|198140.3|14
1725431660000|2024-09-04 06:34:20|198191.3|198141.3|198194.6|198144.6|198194.6|198144.6|198191.3|198141.3|5
1725431670000|2024-09-04 06:34:30|198193.8|198143.8|198194.1|198144.1|198194.6|198144.6|198192.8|198142.8|4
1725431680000|2024-09-04 06:34:40|198193.3|198143.3|198193.3|198143.3|198193.3|198143.3|198193.3|198143.3|1
1725431690000|2024-09-04 06:34:50|198192.1|198142.1|198191.8|198141.8|198192.1|198142.1|198191.8|198141.8|2
1725431700000|2024-09-04 06:35:00|198190.9|198140.9|198193|198143|198193|198143|198190.9|198140.9|3
1725431710000|2024-09-04 06:35:10|198191.5|198141.5|198191.3|198141.3|198191.5|198141.5|198191.3|198141.3|2
1725431720000|2024-09-04 06:35:20|198190.2|198140.2|198192.8|198142.8|198192.8|198142.8|198190.2|198140.2|5
1725431730000|2024-09-04 06:35:30|198191.5|198141.5|198162.2|198112.2|198193.5|198143.5|198155.3|198105.3|5
1725431740000|2024-09-04 06:35:40|198163.5|198113.5|198154.5|198104.5|198164.9|198114.9|198154.5|198104.5|13
1725431750000|2024-09-04 06:35:50|198156|198106|198156|198106|198156|198106|198156|198106|1
1725431760000|2024-09-04 06:36:00|198159.8|198109.8|198161.4|198111.4|198169.7|198119.7|198159.8|198109.8|4
1725431770000|2024-09-04 06:36:10|198163.6|198113.6|198192.8|198142.8|198198.7|198148.7|198163.6|198113.6|7
1725431780000|2024-09-04 06:36:20|198192.2|198142.2|198184.8|198134.8|198192.3|198142.3|198181.8|198131.8|7
1725431790000|2024-09-04 06:36:30|198181.1|198131.1|198178.9|198128.9|198181.1|198131.1|198177.8|198127.8|7
1725431800000|2024-09-04 06:36:40|198178.5|198128.5|198175.1|198125.1|198178.5|198128.5|198173.5|198123.5|5
1725431810000|2024-09-04 06:36:50|198175.5|198125.5|198196.4|198071.4|198196.4|198125.8|198174|198067.9|8
1725431820000|2024-09-04 06:37:00|198195.7|198070.7|198117.4|197992.4|198196.8|198071.8|198117.4|197992.4|19
1725431830000|2024-09-04 06:37:10|198120.6|197995.6|198132.4|198007.4|198135.3|198010.3|198120.2|197995.2|6
1725431840000|2024-09-04 06:37:20|198133.3|198008.3|198136.1|198011.1|198136.1|198011.1|198132.4|198007.4|3
1725431850000|2024-09-04 06:37:30|198138.5|198013.5|198155.9|198030.9|198155.9|198030.9|198138.5|198013.5|6
1725431860000|2024-09-04 06:37:40|198156.1|198031.1|198117.5|198067.5|198159.4|198067.5|198117.5|198031.1|5
1725431870000|2024-09-04 06:37:50|198115.8|198065.8|198094.9|198044.9|198115.8|198065.8|198094|198044|7
1725431880000|2024-09-04 06:38:00|198095.6|198045.6|198107.7|198057.7|198107.7|198057.7|198095.6|198045.6|9
1725431890000|2024-09-04 06:38:10|198110.2|198060.2|198123.3|198073.3|198125.9|198075.9|198110.2|198060.2|7
1725431900000|2024-09-04 06:38:20|198116.1|198066.1|198116.1|198066.1|198116.1|198066.1|198116.1|198066.1|1
1725431910000|2024-09-04 06:38:30|198117.3|198067.3|198151.2|198101.2|198152.1|198102.1|198117.3|198067.3|7
1725431920000|2024-09-04 06:38:40|198149.1|198099.1|198143.5|198093.5|198149.1|198099.1|198143.1|198093.1|6
1725431930000|2024-09-04 06:38:50|198143.2|198093.2|198151.1|198101.1|198151.1|198101.1|198143.2|198093.2|3
1725431940000|2024-09-04 06:39:00|198151.7|198101.7|198151.7|198101.7|198151.7|198101.7|198151.7|198101.7|1
1725431950000|2024-09-04 06:39:10|198151.5|198101.5|198152.4|198102.4|198152.4|198102.4|198151.5|198101.5|2
1725431960000|2024-09-04 06:39:20|198153.6|198103.6|198153.6|198103.6|198153.6|198103.6|198153.6|198103.6|1
1725431970000|2024-09-04 06:39:30|198153.5|198103.5|198154.9|198104.9|198156|198106|198153.5|198103.5|3
1725431980000|2024-09-04 06:39:40|198154.2|198104.2|198152.6|198102.6|198154.2|198104.2|198152.6|198102.6|2
1725431990000|2024-09-04 06:39:50|198153.9|198103.9|198169.6|198119.6|198170.3|198120.3|198152.5|198102.5|9
1725432000000|2024-09-04 06:40:00|198168.6|198118.6|198165|198115|198168.6|198118.6|198165|198115|4
1725432010000|2024-09-04 06:40:10|198162.8|198112.8|198197.9|198072.9|198199.8|198112.8|198162.8|198068.6|6
1725432020000|2024-09-04 06:40:20|198197.2|198072.2|198116.8|197991.8|198197.2|198072.2|198115.1|197990.1|8
1725432030000|2024-09-04 06:40:30|198117.3|197992.3|198092.6|197967.6|198118.5|197993.5|198092.6|197967.6|5
1725432040000|2024-09-04 06:40:40|198092.5|197967.5|198084.7|197959.7|198092.5|197967.5|198084.7|197959.7|3
1725432050000|2024-09-04 06:40:50|198091.9|197966.9|198091.8|197966.8|198093.8|197968.8|198091.8|197966.8|3
1725432060000|2024-09-04 06:41:00|198093.4|197968.4|198103.7|197978.7|198104.6|197979.6|198093.4|197968.4|7
1725432070000|2024-09-04 06:41:10|198102.4|197977.4|198097.4|197972.4|198103.5|197978.5|198097.4|197972.4|5
1725432080000|2024-09-04 06:41:20|198097|197972|198098|197973|198099.1|197974.1|198097|197972|6
1725432090000|2024-09-04 06:41:30|198099.5|197974.5|198106.2|197981.2|198106.2|197981.2|198097.4|197972.4|9
1725432100000|2024-09-04 06:41:40|198105.6|197980.6|198106.8|197981.8|198106.8|197981.8|198105.6|197980.6|6
1725432110000|2024-09-04 06:41:50|198109.6|197984.6|198114.2|197989.2|198125.3|198000.3|198109.6|197984.6|5
1725432120000|2024-09-04 06:42:00|198115.6|197990.6|198149.1|198099.1|198154.8|198104.8|198115.4|197990.4|6
1725432130000|2024-09-04 06:42:10|198149.3|198099.3|198140.1|198090.1|198156.2|198106.2|198137.7|198087.7|10
1725432140000|2024-09-04 06:42:20|198138.9|198088.9|198138.1|198088.1|198139.4|198089.4|198137.7|198087.7|4
1725432150000|2024-09-04 06:42:30|198137.1|198087.1|198159|198034|198162.6|198087.1|198113.2|198034|10
1725432160000|2024-09-04 06:42:40|198160.1|198035.1|198155.7|198030.7|198160.1|198035.1|198153.1|198028.1|9
1725432170000|2024-09-04 06:42:50|198153.2|198028.2|198155.7|198030.7|198156.9|198031.9|198140.4|198015.4|17
1725432180000|2024-09-04 06:43:00|198154.4|198029.4|198189.2|198064.2|198198.9|198073.9|198154.4|198029.4|6
1725432190000|2024-09-04 06:43:10|198193.1|198068.1|198233.7|198108.7|198241.6|198116.6|198193.1|198068.1|10
1725432200000|2024-09-04 06:43:20|198235.4|198110.4|198245|198120|198245|198120|198235.4|198110.4|7
1725432210000|2024-09-04 06:43:30|198245.1|198120.1|198223.6|198098.6|198245.1|198120.1|198223.6|198098.6|5
1725432220000|2024-09-04 06:43:40|198223|198098|198221.1|198096.1|198223|198098|198221.1|198096.1|4
1725432230000|2024-09-04 06:43:50|198220.4|198095.4|198221.2|198096.2|198222.3|198097.3|198220.1|198095.1|5
1725432240000|2024-09-04 06:44:00|198220|198095|198189.5|198139.5|198220|198139.5|198157|198066.3|15
1725432250000|2024-09-04 06:44:10|198189.2|198139.2|198185.9|198135.9|198189.2|198139.2|198185.4|198135.4|9
1725432260000|2024-09-04 06:44:20|198187.3|198137.3|198186.1|198136.1|198187.3|198137.3|198184.4|198134.4|4
1725432270000|2024-09-04 06:44:30|198186|198136|198164.1|198114.1|198186.4|198136.4|198162.4|198112.4|14
1725432280000|2024-09-04 06:44:40|198165.2|198115.2|198178.6|198128.6|198187|198137|198165.2|198115.2|11
1725432290000|2024-09-04 06:44:50|198179.4|198129.4|198178.4|198128.4|198180.4|198130.4|198178.4|198128.4|6
1725432300000|2024-09-04 06:45:00|198180|198130|198176.9|198126.9|198180|198130|198176.3|198126.3|9
1725432310000|2024-09-04 06:45:10|198176.5|198126.5|198159.8|198109.8|198178.3|198128.3|198158.3|198108.3|11
1725432320000|2024-09-04 06:45:20|198156.9|198106.9|198150|198100|198156.9|198106.9|198150|198100|10
1725432330000|2024-09-04 06:45:30|198099.1|198049.1|198088.5|198038.5|198099.1|198049.1|198086.7|198036.7|17
1725432340000|2024-09-04 06:45:40|198089|198039|198084.2|198034.2|198089.7|198039.7|198084.2|198034.2|13
1725432350000|2024-09-04 06:45:50|198085.5|198035.5|198081.1|198031.1|198086.8|198036.8|198081.1|198031.1|5
1725432360000|2024-09-04 06:46:00|198081|198031|198073|198023|198081.9|198031.9|198071.2|198021.2|6
1725432370000|2024-09-04 06:46:10|198075|198025|198121.9|197996.9|198121.9|198025|198074.6|197986.2|13
1725432380000|2024-09-04 06:46:20|198120.2|197995.2|198119.5|197994.5|198120.2|197995.2|198114|197989|10
1725432390000|2024-09-04 06:46:30|198120.7|197995.7|198118.3|197993.3|198120.7|197995.7|198113.9|197988.9|15
1725432400000|2024-09-04 06:46:40|198116.6|197991.6|198119.4|197994.4|198119.5|197994.5|198115.3|197990.3|16
1725432410000|2024-09-04 06:46:50|198117.9|197992.9|198150.1|198025.1|198150.5|198025.5|198116.9|197991.9|12
1725432420000|2024-09-04 06:47:00|198153.1|198028.1|198182.8|198057.8|198184.4|198059.4|198153.1|198028.1|9
1725432430000|2024-09-04 06:47:10|198181.8|198056.8|198180.6|198055.6|198183.9|198058.9|198172.4|198047.4|10
1725432440000|2024-09-04 06:47:20|198178.7|198053.7|198173.7|198048.7|198178.7|198053.7|198173.7|198048.7|9
1725432450000|2024-09-04 06:47:30|198174.8|198049.8|198174.9|198049.9|198175.4|198050.4|198174.4|198049.4|4
1725432460000|2024-09-04 06:47:40|198176.1|198051.1|198173|198048|198176.4|198051.4|198171.9|198046.9|8
1725432470000|2024-09-04 06:47:50|198172.6|198047.6|198102.6|197977.6|198172.6|198047.6|198101.2|197976.2|9
1725432490000|2024-09-04 06:48:10|198102.7|197977.7|198101.2|197976.2|198102.7|197977.7|198101|197976|3
1725432500000|2024-09-04 06:48:20|198101.3|197976.3|198103.4|197978.4|198103.5|197978.5|198101.1|197976.1|7
1725432510000|2024-09-04 06:48:30|198103.6|197978.6|198103.6|197978.6|198103.6|197978.6|198103.3|197978.3|3
1725432520000|2024-09-04 06:48:40|198104.2|197979.2|198103.2|197978.2|198104.2|197979.2|198103.2|197978.2|2
1725432530000|2024-09-04 06:48:50|198103.5|197978.5|198105.9|197980.9|198105.9|197980.9|198103.5|197978.5|3
1725432540000|2024-09-04 06:49:00|198106.4|197981.4|198115.3|197990.3|198115.3|197990.3|198104.7|197979.7|9
1725432550000|2024-09-04 06:49:10|198114.6|197989.6|198109.1|197984.1|198115.9|197990.9|198104.7|197979.7|13
1725432570000|2024-09-04 06:49:30|198105.8|197980.8|198144.8|198094.8|198183.7|198098.2|198105.8|197980.8|12
1725432580000|2024-09-04 06:49:40|198137.3|198087.3|198029.2|197979.2|198137.7|198087.7|198024.9|197974.9|18
1725432590000|2024-09-04 06:49:50|198030|197980|198033.2|197983.2|198033.2|197983.2|198030|197980|8
1725432600000|2024-09-04 06:50:00|198031.1|197981.1|198034.3|197984.3|198034.3|197984.3|198030.5|197980.5|4
1725432610000|2024-09-04 06:50:10|198035|197985|198036.3|197986.3|198036.3|197986.3|198034.3|197984.3|5
1725432620000|2024-09-04 06:50:20|198038.1|197988.1|198063.6|198013.6|198063.6|198013.6|198038.1|197988.1|8
1725432630000|2024-09-04 06:50:30|198062.7|198012.7|198057.5|198007.5|198062.7|198012.7|198057.1|198007.1|4
1725432640000|2024-09-04 06:50:40|198058.5|198008.5|198059.4|198009.4|198061.5|198011.5|198058|198008|9
1725432650000|2024-09-04 06:50:50|198061.9|198011.9|198059.9|198009.9|198061.9|198011.9|198059.9|198009.9|3
1725432660000|2024-09-04 06:51:00|198059.6|198009.6|198057.9|198007.9|198059.6|198009.6|198057.2|198007.2|4
1725432670000|2024-09-04 06:51:10|198058.4|198008.4|198060.3|198010.3|198060.3|198010.3|198058.4|198008.4|2
1725432680000|2024-09-04 06:51:20|198065.8|198015.8|198083.7|198033.7|198086.7|198036.7|198065.8|198015.8|10
1725432690000|2024-09-04 06:51:30|198083|198033|198077.7|198027.7|198083|198033|198069.1|198019.1|13
1725432700000|2024-09-04 06:51:40|198076.8|198026.8|198120.3|198070.3|198147.1|198097.1|198073.9|198023.9|12
1725432720000|2024-09-04 06:52:00|198119.7|198069.7|198114.4|198064.4|198119.7|198069.7|198112.2|198062.2|10
1725432730000|2024-09-04 06:52:10|198114.6|198064.6|198115.8|198065.8|198118.8|198068.8|198114.6|198064.6|14
1725432740000|2024-09-04 06:52:20|198119|198069|198120.6|198070.6|198121.5|198071.5|198114.9|198064.9|15
1725432750000|2024-09-04 06:52:30|198119.8|198069.8|198117.8|198067.8|198121|198071|198110.3|198060.3|13
1725432760000|2024-09-04 06:52:40|198116.5|198066.5|198117.4|198067.4|198117.4|198067.4|198116.5|198066.5|2
1725432770000|2024-09-04 06:52:50|198118.3|198068.3|198122|198072|198167.1|198072.2|198113.8|198038.9|10
1725432780000|2024-09-04 06:53:00|198123|198073|198123.5|198073.5|198126.3|198076.3|198123|198073|6
1725432790000|2024-09-04 06:53:10|198123.9|198073.9|198123.9|198073.9|198123.9|198073.9|198123.5|198073.5|3
1725432800000|2024-09-04 06:53:20|198123.5|198073.5|198119.6|198069.6|198123.9|198073.9|198118.5|198068.5|5
1725432810000|2024-09-04 06:53:30|198120.3|198070.3|198121.6|198071.6|198124.1|198074.1|198120.3|198070.3|5
1725432820000|2024-09-04 06:53:40|198122.5|198072.5|198165|198115|198166|198116|198122.5|198072.5|6
1725432830000|2024-09-04 06:53:50|198161.5|198111.5|198150.1|198100.1|198161.5|198111.5|198149.3|198099.3|6
1725432840000|2024-09-04 06:54:00|198150.9|198100.9|198151.3|198101.3|198158.7|198108.7|198148.3|198098.3|20
1725432850000|2024-09-04 06:54:10|198152.8|198102.8|198164.7|198114.7|198164.7|198114.7|198152.8|198102.8|4
1725432860000|2024-09-04 06:54:20|198164|198114|198158.3|198108.3|198164|198114|198158.3|198108.3|6
1725432870000|2024-09-04 06:54:30|198159.2|198109.2|198151.5|198101.5|198159.7|198109.7|198147.8|198097.8|8
1725432880000|2024-09-04 06:54:40|198150.6|198100.6|198150.6|198100.6|198150.6|198100.6|198150.6|198100.6|1
1725432900000|2024-09-04 06:55:00|198151.2|198101.2|198150|198100|198151.2|198101.2|198150|198100|6
1725432910000|2024-09-04 06:55:10|198150.7|198100.7|198179.5|198129.5|198182.4|198132.4|198150.7|198100.7|8
1725432920000|2024-09-04 06:55:20|198182.4|198132.4|198188.1|198138.1|198191.3|198141.3|198179.4|198129.4|18
1725432930000|2024-09-04 06:55:30|198189.1|198139.1|198185.8|198135.8|198191.3|198141.3|198125.4|198075.4|21
1725432940000|2024-09-04 06:55:40|198186.7|198136.7|198187.7|198137.7|198187.7|198137.7|198167.3|198117.3|12
1725432950000|2024-09-04 06:55:50|198192.6|198142.6|198191.2|198141.2|198192.6|198142.6|198189.6|198139.6|5
1725432960000|2024-09-04 06:56:00|198190.7|198140.7|198192|198142|198194|198144|198190.7|198140.7|13
1725432970000|2024-09-04 06:56:10|198192.2|198142.2|198193.2|198143.2|198194.2|198144.2|198188.8|198138.8|17
1725432980000|2024-09-04 06:56:20|198192.9|198142.9|198193.2|198143.2|198193.2|198143.2|198191|198141|5
1725432990000|2024-09-04 06:56:30|198192.1|198142.1|198192|198142|198192.8|198142.8|198191.9|198141.9|8
1725433000000|2024-09-04 06:56:40|198193.3|198143.3|198195.9|198145.9|198196.9|198146.9|198191.6|198141.6|13
1725433010000|2024-09-04 06:56:50|198195.6|198145.6|198195.8|198145.8|198195.8|198145.8|198195.4|198145.4|4
1725433020000|2024-09-04 06:57:00|198195.3|198145.3|198193.3|198143.3|198195.3|198145.3|198191.9|198141.9|11
1725433030000|2024-09-04 06:57:10|198194.4|198144.4|198193.3|198143.3|198194.4|198144.4|198193.3|198143.3|3
1725433040000|2024-09-04 06:57:20|198193.9|198143.9|198199.9|198149.9|198199.9|198149.9|198193.9|198143.9|4
1725433050000|2024-09-04 06:57:30|198200|198150|198198.2|198148.2|198200.1|198150.1|198197.8|198147.8|9
1725433060000|2024-09-04 06:57:40|198199.2|198149.2|198265|198215|198268.5|198218.5|198199.2|198149.2|7
1725433070000|2024-09-04 06:57:50|198263|198213|198240.7|198190.7|198265.1|198215.1|198237.5|198187.5|14
1725433080000|2024-09-04 06:58:00|198239.8|198189.8|198265.4|198215.4|198268.7|198218.7|198239.8|198189.8|18
1725433090000|2024-09-04 06:58:10|198264.5|198214.5|198259.4|198209.4|198264.6|198214.6|198259.4|198209.4|13
1725433100000|2024-09-04 06:58:20|198258.8|198208.8|198202.9|198152.9|198258.9|198208.9|198199.5|198149.5|13
1725433110000|2024-09-04 06:58:30|198201.8|198151.8|198201.5|198151.5|198202.9|198152.9|198200.1|198150.1|11
1725433120000|2024-09-04 06:58:40|198200.6|198150.6|198203.1|198153.1|198204.2|198154.2|198200.6|198150.6|8
1725433130000|2024-09-04 06:58:50|198204|198154|198222.5|198172.5|198225.4|198175.4|198204|198154|21
1725433140000|2024-09-04 06:59:00|198223.1|198173.1|198216.5|198166.5|198224.3|198174.3|198216.5|198166.5|19
1725433150000|2024-09-04 06:59:10|198216.2|198166.2|198211.2|198161.2|198216.2|198166.2|198211.2|198161.2|5
1725433160000|2024-09-04 06:59:20|198212.7|198162.7|198216.6|198166.6|198217.3|198167.3|198212.7|198162.7|10
1725433170000|2024-09-04 06:59:30|198217.3|198167.3|198203.8|198153.8|198217.3|198167.3|198203.8|198153.8|18
1725433180000|2024-09-04 06:59:40|198205.3|198155.3|198212.3|198162.3|198220|198170|198205.3|198155.3|18
1725433190000|2024-09-04 06:59:50|198213.3|198163.3|198218.3|198168.3|198224.6|198174.6|198213.3|198163.3|17
1725433200000|2024-09-04 07:00:00|198216.6|198166.6|198202.8|198152.8|198216.6|198166.6|198201.1|198151.1|26
1725433210000|2024-09-04 07:00:10|198225.2|198100.2|198148.1|198098.1|198225.2|198106.8|198141.4|198091.4|28
1725433220000|2024-09-04 07:00:20|198149.4|198099.4|198143.4|198093.4|198152.2|198102.2|198142.9|198092.9|15
1725433230000|2024-09-04 07:00:30|198142.7|198092.7|198151.5|198101.5|198189.5|198104.5|198135.4|198059.5|21
1725433240000|2024-09-04 07:00:40|198152.3|198102.3|198154.3|198104.3|198154.6|198104.6|198148.8|198098.8|15
1725433250000|2024-09-04 07:00:50|198159.7|198109.7|198197.6|198147.6|198203|198153|198159.7|198109.7|13
1725433260000|2024-09-04 07:01:00|198239.2|198189.2|198252.6|198202.6|198258|198208|198236.7|198186.7|23
1725433270000|2024-09-04 07:01:10|198251.8|198201.8|198234.6|198184.6|198252.7|198202.7|198234.6|198184.6|7
1725433280000|2024-09-04 07:01:20|198233.4|198183.4|198233.4|198183.4|198237.9|198187.9|198233.4|198183.4|17
1725433290000|2024-09-04 07:01:30|198236.1|198186.1|198169.9|198119.9|198236.8|198186.8|198166.7|198116.7|24
1725433300000|2024-09-04 07:01:40|198170.8|198120.8|198185|198135|198191.7|198141.7|198168.1|198118.1|24
1725433310000|2024-09-04 07:01:50|198187|198137|198170.1|198120.1|198187|198137|198169.8|198119.8|16
1725433320000|2024-09-04 07:02:00|198174.6|198124.6|198187.5|198137.5|198192|198142|198174|198124|18
1725433330000|2024-09-04 07:02:10|198191.4|198141.4|198242.3|198192.3|198244.1|198194.1|198183.8|198133.8|18
1725433340000|2024-09-04 07:02:20|198240.4|198190.4|198231.7|198181.7|198253.8|198203.8|198221.4|198171.4|21
1725433350000|2024-09-04 07:02:30|198238.4|198188.4|198234.3|198109.3|198246.2|198188.4|198209.2|198109.3|23
1725433360000|2024-09-04 07:02:40|198234.1|198109.1|198210.6|198160.6|198246.2|198160.6|198207.5|198109.1|9
1725433370000|2024-09-04 07:02:50|198211.4|198161.4|198175.9|198125.9|198215.4|198165.4|198175.9|198125.9|14
1725433380000|2024-09-04 07:03:00|198177.3|198127.3|198181.4|198131.4|198190.5|198140.5|198175|198125|18
1725433390000|2024-09-04 07:03:10|198184|198134|198180.2|198130.2|198187.5|198137.5|198177.2|198127.2|18
1725433400000|2024-09-04 07:03:20|198183.4|198133.4|198169.4|198119.4|198215.6|198137.2|198168.2|198088.5|22
1725433410000|2024-09-04 07:03:30|198169.1|198119.1|198166.1|198116.1|198170|198120|198166.1|198116.1|5
1725433420000|2024-09-04 07:03:40|198165.6|198115.6|198170.1|198120.1|198181.4|198131.4|198165.6|198115.6|16
1725433430000|2024-09-04 07:03:50|198169.4|198119.4|198205.9|198080.9|198206.9|198121|198168.2|198078.9|11
1725433440000|2024-09-04 07:04:00|198206.9|198081.9|198088.4|197963.4|198206.9|198081.9|198088.2|197963.2|22
1725433450000|2024-09-04 07:04:10|198087.6|197962.6|198029.9|197979.9|198089.4|198000.8|198029.9|197960.9|9
1725433460000|2024-09-04 07:04:20|198029|197979|198031.7|197981.7|198031.7|197981.7|198029|197979|7
1725433470000|2024-09-04 07:04:30|198029.3|197979.3|198063.6|197938.6|198070.3|197984.8|198029.2|197938.6|18
1725433480000|2024-09-04 07:04:40|198066.6|197941.6|198017.7|197892.7|198068.7|197943.7|198012.7|197887.7|15
1725433490000|2024-09-04 07:04:50|198019|197894|198016.1|197891.1|198023.8|197898.8|198013.5|197888.5|27
1725433500000|2024-09-04 07:05:00|198014.9|197889.9|198007.5|197882.5|198014.9|197889.9|198003.4|197878.4|17
1725433510000|2024-09-04 07:05:10|198008.3|197883.3|197989.5|197864.5|198009.1|197884.1|197986.9|197861.9|14
1725433520000|2024-09-04 07:05:20|197988.2|197863.2|197988.1|197863.1|197989.5|197864.5|197988.1|197863.1|3
1725433530000|2024-09-04 07:05:30|197989.4|197864.4|198018.6|197893.6|198018.6|197937.3|197982.4|197864.4|7
1725433540000|2024-09-04 07:05:40|198020.2|197895.2|198017.5|197892.5|198020.2|197895.2|198011.3|197886.3|17
1725433550000|2024-09-04 07:05:50|198021.9|197896.9|198012|197887|198021.9|197896.9|198008.7|197883.7|18
1725433560000|2024-09-04 07:06:00|198013.6|197888.6|197989.9|197864.9|198015.3|197890.3|197989.7|197864.7|16
1725433570000|2024-09-04 07:06:10|197989.8|197864.8|197989.8|197864.8|197989.8|197864.8|197989.8|197864.8|1
1725433580000|2024-09-04 07:06:20|197989.9|197864.9|197991.1|197866.1|197991.1|197866.1|197989.9|197864.9|2
1725433590000|2024-09-04 07:06:30|197993.3|197868.3|197990.2|197865.2|197994.7|197869.7|197990.2|197865.2|5
1725433600000|2024-09-04 07:06:40|197992.6|197867.6|197937|197812|197994|197869|197937|197812|5
1725433610000|2024-09-04 07:06:50|197934.1|197809.1|197944.8|197819.8|197957.6|197832.6|197931.3|197806.3|22
1725433620000|2024-09-04 07:07:00|197945.1|197820.1|197948.3|197898.3|197958.1|197898.3|197904.8|197815.6|22
1725433630000|2024-09-04 07:07:10|197950.5|197900.5|197914.2|197864.2|197953.6|197903.6|197913.8|197863.8|16
1725433640000|2024-09-04 07:07:20|197914.8|197864.8|197953.9|197903.9|197956|197906|197908|197858|18
1725433650000|2024-09-04 07:07:30|197954.4|197904.4|197958.1|197908.1|197983.4|197933.4|197953.6|197903.6|20
1725433660000|2024-09-04 07:07:40|197967.8|197917.8|198023.1|197973.1|198029.4|197979.4|197967.8|197917.8|10
1725433670000|2024-09-04 07:07:50|198020.8|197970.8|198002.3|197952.3|198020.8|197970.8|197994.9|197944.9|9
1725433680000|2024-09-04 07:08:00|198003.9|197953.9|197997.9|197872.9|198030.5|197953.9|197996.5|197872.6|14
1725433690000|2024-09-04 07:08:10|197995.9|197870.9|197958.7|197833.7|197998.2|197873.2|197958.7|197833.7|13
1725433700000|2024-09-04 07:08:20|197962.3|197837.3|197996.5|197871.5|198001.1|197876.1|197962.3|197837.3|7
1725433710000|2024-09-04 07:08:30|197999.4|197874.4|197999.5|197874.5|198000.5|197875.5|197998.7|197873.7|7
1725433720000|2024-09-04 07:08:40|197999.7|197874.7|197997.7|197872.7|198001.3|197876.3|197997.7|197872.7|7
1725433730000|2024-09-04 07:08:50|197999.2|197874.2|197997.8|197872.8|197999.9|197874.9|197997.8|197872.8|5
1725433740000|2024-09-04 07:09:00|197995.2|197870.2|197971.6|197846.6|197995.4|197870.4|197969.8|197844.8|16
1725433750000|2024-09-04 07:09:10|197973.8|197848.8|197933.5|197808.5|197973.8|197848.8|197923.6|197798.6|19
1725433760000|2024-09-04 07:09:20|197938.6|197813.6|197984|197859|197988.3|197863.3|197938.6|197813.6|10
1725433770000|2024-09-04 07:09:30|197950.3|197900.3|197982.3|197857.3|197982.3|197901.3|197948.7|197857.3|9
1725433780000|2024-09-04 07:09:40|197981.1|197856.1|197978.3|197853.3|197984.1|197859.1|197978.3|197853.3|7
1725433790000|2024-09-04 07:09:50|197980|197855|197935.6|197810.6|197990.5|197865.5|197934|197809|17
1725433800000|2024-09-04 07:10:00|197938|197813|197898.4|197773.4|197938.1|197813.1|197894.5|197769.5|19
1725433810000|2024-09-04 07:10:10|197900|197775|197906.1|197856.1|197950|197857.2|197896.8|197771.8|9
1725433820000|2024-09-04 07:10:20|197907.9|197857.9|197925.3|197875.3|197931.5|197881.5|197907.9|197857.9|11
1725433830000|2024-09-04 07:10:30|197920.2|197870.2|197914.5|197864.5|197920.2|197870.2|197911.6|197861.6|9
1725433840000|2024-09-04 07:10:40|197915.2|197865.2|197882.2|197832.2|197915.2|197865.2|197858|197808|18
1725433850000|2024-09-04 07:10:50|197874.6|197824.6|197905.8|197855.8|197908.6|197858.6|197855.2|197805.2|15
1725433860000|2024-09-04 07:11:00|197902.9|197852.9|197912.5|197862.5|197912.5|197862.5|197887|197837|9
1725433870000|2024-09-04 07:11:10|197913.2|197863.2|197887.2|197837.2|197913.2|197863.2|197885.7|197835.7|6
1725433880000|2024-09-04 07:11:20|197888|197838|197887.3|197837.3|197889|197839|197886.9|197836.9|7
1725433890000|2024-09-04 07:11:30|197885.9|197835.9|197863.6|197813.6|197885.9|197835.9|197863.6|197813.6|6
1725433900000|2024-09-04 07:11:40|197866.5|197816.5|197876.9|197826.9|197881.5|197831.5|197865|197815|20
1725433910000|2024-09-04 07:11:50|197877.5|197827.5|197877.3|197827.3|197882|197832|197876.8|197826.8|16
1725433920000|2024-09-04 07:12:00|197874.9|197824.9|197860.4|197810.4|197876.6|197826.6|197854.9|197804.9|17
1725433930000|2024-09-04 07:12:10|197859.2|197809.2|197839.7|197789.7|197859.2|197809.2|197832.5|197782.5|16
1725433960000|2024-09-04 07:12:40|197840.7|197790.7|197842.7|197792.7|197842.7|197792.7|197840.7|197790.7|3
1725433970000|2024-09-04 07:12:50|197841.6|197791.6|197833.4|197783.4|197841.6|197791.6|197814|197764|14
1725433980000|2024-09-04 07:13:00|197832.4|197782.4|197834.2|197784.2|197834.2|197784.2|197830|197780|8
1725433990000|2024-09-04 07:13:10|197832.3|197782.3|197838.1|197713.1|197856.8|197782.3|197818.1|197713.1|18
1725434000000|2024-09-04 07:13:20|197839.4|197714.4|197747.3|197622.3|197839.4|197714.4|197747.3|197622.3|15
1725434010000|2024-09-04 07:13:30|197743.7|197618.7|197693.1|197568.1|197744.8|197619.8|197690.6|197565.6|20
1725434020000|2024-09-04 07:13:40|197691.5|197566.5|197695.8|197570.8|197695.8|197570.8|197687.7|197562.7|9
1725434030000|2024-09-04 07:13:50|197695.7|197570.7|197692.9|197567.9|197695.7|197570.7|197691.1|197566.1|7
1725434040000|2024-09-04 07:14:00|197693.6|197568.6|197713.5|197588.5|197713.5|197588.5|197693.5|197568.5|12
1725434050000|2024-09-04 07:14:10|197712.8|197587.8|197712.3|197587.3|197713.2|197588.2|197709.4|197584.4|6
1725434060000|2024-09-04 07:14:20|197714|197589|197693.9|197568.9|197716.4|197591.4|197693.9|197568.9|9
1725434070000|2024-09-04 07:14:30|197692.3|197567.3|197690.7|197565.7|197692.3|197567.3|197690.7|197565.7|3
1725434080000|2024-09-04 07:14:40|197690|197565|197690.6|197565.6|197707.5|197582.5|197690|197565|8
1725434090000|2024-09-04 07:14:50|197691.9|197566.9|197622.1|197497.1|197705.7|197580.7|197575.8|197480.5|25
1725434100000|2024-09-04 07:15:00|197620.2|197495.2|197674.5|197549.5|197689.1|197564.1|197620.2|197495.2|15
1725434110000|2024-09-04 07:15:10|197676.6|197551.6|197685.7|197635.7|197703.1|197653.1|197631|197550.5|31
1725434120000|2024-09-04 07:15:20|197685.6|197635.6|197668.5|197618.5|197685.6|197635.6|197662.5|197612.5|11
1725434130000|2024-09-04 07:15:30|197667.3|197617.3|197660.9|197610.9|197667.3|197617.3|197657|197607|14
1725434140000|2024-09-04 07:15:40|197661.3|197611.3|197662.8|197612.8|197686.2|197636.2|197661.3|197611.3|20
1725434150000|2024-09-04 07:15:50|197662.5|197612.5|197599|197474|197687.5|197612.5|197598.4|197473.4|11
1725434160000|2024-09-04 07:16:00|197585.6|197460.6|197502|197452|197585.6|197470.2|197502|197412.4|17
1725434170000|2024-09-04 07:16:10|197501.3|197451.3|197555.7|197505.7|197555.7|197505.7|197498.9|197448.9|15
1725434180000|2024-09-04 07:16:20|197558.5|197508.5|197545.8|197495.8|197565.9|197515.9|197544.8|197494.8|11
1725434190000|2024-09-04 07:16:30|197544.4|197494.4|197520.2|197470.2|197544.4|197494.4|197519.1|197469.1|17
1725434200000|2024-09-04 07:16:40|197517.2|197467.2|197521.6|197471.6|197524.1|197474.1|197517.2|197467.2|16
1725434210000|2024-09-04 07:16:50|197522.6|197472.6|197507.5|197457.5|197522.6|197472.6|197492.2|197442.2|17
1725434220000|2024-09-04 07:17:00|197508.1|197458.1|197520.3|197470.3|197524.1|197474.1|197506.9|197456.9|17
1725434230000|2024-09-04 07:17:10|197521.3|197471.3|197521.9|197471.9|197524.6|197474.6|197520.2|197470.2|11
1725434240000|2024-09-04 07:17:20|197522.7|197472.7|197630.9|197505.9|197639.5|197514.5|197522.7|197435.9|21
1725434250000|2024-09-04 07:17:30|197629.1|197504.1|197583|197533|197630.1|197537.9|197566.6|197500.7|17
1725434260000|2024-09-04 07:17:40|197583.9|197533.9|197588|197538|197589|197539|197583.9|197533.9|15
1725434270000|2024-09-04 07:17:50|197587|197537|197634.1|197509.1|197636|197544.7|197586.7|197507.6|20
1725434280000|2024-09-04 07:18:00|197634.4|197509.4|197615.4|197490.4|197634.4|197509.4|197615.3|197490.3|12
1725434290000|2024-09-04 07:18:10|197615.5|197490.5|197629.2|197504.2|197630.4|197505.4|197615.5|197490.5|18
1725434300000|2024-09-04 07:18:20|197626.8|197501.8|197639.3|197514.3|197639.3|197514.3|197621.9|197496.9|9
1725434310000|2024-09-04 07:18:30|197639.9|197514.9|197653|197528|197653|197528|197633.6|197508.6|16
1725434320000|2024-09-04 07:18:40|197652|197527|197611.8|197561.8|197652.9|197563.1|197610.1|197523.5|9
1725434330000|2024-09-04 07:18:50|197615.3|197565.3|197654|197604|197659|197609|197615.3|197565.3|10
1725434340000|2024-09-04 07:19:00|197653|197603|197659.3|197609.3|197659.3|197609.3|197653|197603|13
1725434350000|2024-09-04 07:19:10|197657.9|197607.9|197652.6|197602.6|197658.2|197608.2|197651.9|197601.9|8
1725434360000|2024-09-04 07:19:20|197650.9|197600.9|197658|197533|197685.1|197600.9|197650.9|197528.7|14
1725434370000|2024-09-04 07:19:30|197656.7|197531.7|197639.9|197514.9|197656.7|197531.7|197628.2|197503.2|14
1725434380000|2024-09-04 07:19:40|197641.2|197516.2|197614.7|197489.7|197644|197519|197607.3|197482.3|11
1725434390000|2024-09-04 07:19:50|197616.7|197491.7|197655|197530|197657.5|197532.5|197616.7|197491.7|12
1725434400000|2024-09-04 07:20:00|197654.3|197529.3|197671.3|197546.3|197705.7|197580.7|197654.3|197529.3|13
1725434410000|2024-09-04 07:20:10|197670.5|197545.5|197648.5|197523.5|197670.5|197545.5|197646.5|197521.5|13
1725434420000|2024-09-04 07:20:20|197648.9|197523.9|197661.9|197536.9|197661.9|197536.9|197648.9|197523.9|17
1725434430000|2024-09-04 07:20:30|197660.8|197535.8|197657.8|197607.8|197663.6|197608.4|197656.9|197535.7|12
1725434440000|2024-09-04 07:20:40|197657.9|197607.9|197659.1|197609.1|197659.1|197609.1|197657.3|197607.3|7
1725434450000|2024-09-04 07:20:50|197658.3|197608.3|197656.8|197606.8|197658.7|197608.7|197656.7|197606.7|8
1725434460000|2024-09-04 07:21:00|197655.6|197605.6|197659.1|197609.1|197677.2|197627.2|197633.1|197583.1|10
1725434470000|2024-09-04 07:21:10|197658|197608|197705.4|197655.4|197707.4|197657.4|197658|197608|15
1725434480000|2024-09-04 07:21:20|197704|197654|197704|197654|197704|197654|197699.9|197649.9|4
1725434490000|2024-09-04 07:21:30|197704.9|197654.9|197781.7|197656.7|197781.7|197656.7|197704.9|197619.6|12
1725434500000|2024-09-04 07:21:40|197783.7|197658.7|197800.2|197675.2|197800.2|197675.2|197779.1|197654.1|19
1725434510000|2024-09-04 07:21:50|197801.9|197676.9|197815|197690|197815.6|197690.6|197801.9|197676.9|11
1725434520000|2024-09-04 07:22:00|197817.6|197692.6|197803.8|197753.8|197828.1|197758.7|197786|197692.6|12
1725434530000|2024-09-04 07:22:10|197802.4|197752.4|197801.2|197751.2|197805.6|197755.6|197795.3|197745.3|13
1725434540000|2024-09-04 07:22:20|197800.3|197750.3|197799|197749|197802|197752|197799|197749|7
1725434550000|2024-09-04 07:22:30|197799.9|197749.9|197834.1|197784.1|197836|197786|197799.9|197749.9|21
1725434560000|2024-09-04 07:22:40|197834.3|197784.3|197834.5|197784.5|197835|197785|197830.9|197780.9|13
1725434570000|2024-09-04 07:22:50|197834.7|197784.7|197871.4|197746.4|197871.4|197785.3|197832|197746.4|11
1725434580000|2024-09-04 07:23:00|197869.9|197744.9|197837.9|197712.9|197869.9|197744.9|197824.1|197699.1|15
1725434590000|2024-09-04 07:23:10|197837.1|197712.1|197831.9|197706.9|197837.8|197712.8|197830.7|197705.7|13
1725434600000|2024-09-04 07:23:20|197832.9|197707.9|197824.1|197699.1|197846.2|197721.2|197822.1|197697.1|10
1725434610000|2024-09-04 07:23:30|197821.2|197696.2|197804.7|197679.7|197821.2|197696.2|197779.1|197654.1|20
1725434620000|2024-09-04 07:23:40|197804.1|197679.1|197800.7|197675.7|197804.1|197679.1|197800.7|197675.7|8
1725434630000|2024-09-04 07:23:50|197800.3|197675.3|197881.2|197756.2|197881.2|197756.2|197800.3|197675.3|8
1725434640000|2024-09-04 07:24:00|197882.4|197757.4|197881.7|197756.7|197883|197758|197878.7|197753.7|9
1725434650000|2024-09-04 07:24:10|197882|197757|197879.8|197754.8|197882|197757|197878|197753|11
1725434660000|2024-09-04 07:24:20|197881.3|197756.3|197888.6|197763.6|197892.1|197767.1|197879.6|197754.6|15
1725434670000|2024-09-04 07:24:30|197886.5|197761.5|197887.8|197762.8|197889.5|197764.5|197884.4|197759.4|8
1725434680000|2024-09-04 07:24:40|197886.6|197761.6|197912|197787|197914.4|197789.4|197884.7|197759.7|11
1725434690000|2024-09-04 07:24:50|197912.8|197787.8|197887.9|197762.9|197912.8|197787.8|197874.1|197749.1|13
1725434700000|2024-09-04 07:25:00|197888.8|197763.8|197896.4|197771.4|197896.4|197771.4|197882.5|197757.5|16
1725434710000|2024-09-04 07:25:10|197896.3|197771.3|197893.4|197768.4|197898.2|197773.2|197884.2|197759.2|13
1725434720000|2024-09-04 07:25:20|197890.9|197765.9|197889|197764|197894.7|197769.7|197888.2|197763.2|9
1725434730000|2024-09-04 07:25:30|197890|197765|197869.2|197744.2|197891|197766|197865.1|197740.1|9
1725434740000|2024-09-04 07:25:40|197868.2|197743.2|197879.3|197754.3|197885.7|197760.7|197835.4|197710.4|25
1725434750000|2024-09-04 07:25:50|197880.7|197755.7|197879.5|197754.5|197882.8|197757.8|197863.5|197738.5|11
1725434760000|2024-09-04 07:26:00|197880.5|197755.5|197994.6|197869.6|198003.7|197878.7|197880.1|197755.1|24
1725434770000|2024-09-04 07:26:10|197996|197871|197994.3|197869.3|197996|197871|197973|197848|20
1725434780000|2024-09-04 07:26:20|197993.5|197868.5|197998.8|197873.8|198006|197881|197993|197868|14
1725434790000|2024-09-04 07:26:30|197997.2|197872.2|198004.3|197879.3|198004.3|197879.3|197997.2|197872.2|9
1725434800000|2024-09-04 07:26:40|198004.1|197879.1|198046.2|197921.2|198046.2|197921.2|197996.1|197871.1|9
1725434810000|2024-09-04 07:26:50|198045.2|197920.2|198043.1|197918.1|198045.2|197920.2|198040.9|197915.9|7
1725434820000|2024-09-04 07:27:00|198041.6|197916.6|198043.4|197918.4|198046.7|197921.7|198040.1|197915.1|13
1725434830000|2024-09-04 07:27:10|198042.4|197917.4|197989.3|197864.3|198042.4|197926.9|197939.7|197864.3|24
1725434840000|2024-09-04 07:27:20|197988|197863|197991.7|197866.7|197993.7|197868.7|197983.2|197858.2|11
1725434850000|2024-09-04 07:27:30|197992.7|197867.7|198055.5|197930.5|198057.4|197932.4|197992.6|197867.6|9
1725434860000|2024-09-04 07:27:40|198054.5|197929.5|198081.6|197956.6|198083|197958|198052.4|197927.4|19
1725434870000|2024-09-04 07:27:50|198081.4|197956.4|198045.8|197920.8|198085.4|197960.4|198045.8|197920.8|16
1725434880000|2024-09-04 07:28:00|198046.9|197921.9|198039.1|197914.1|198050|197925|198030.8|197905.8|8
1725434890000|2024-09-04 07:28:10|198040.2|197915.2|198029.5|197904.5|198045.8|197920.8|198019.6|197894.6|13
1725434900000|2024-09-04 07:28:20|198028.4|197903.4|198046.6|197921.6|198046.6|197921.6|198028.4|197903.4|6
1725434910000|2024-09-04 07:28:30|198050.3|197925.3|198051.6|197926.6|198052|197927|198037.7|197912.7|19
1725434920000|2024-09-04 07:28:40|198050.9|197925.9|198020.9|197895.9|198050.9|197925.9|198020.9|197895.9|19
1725434930000|2024-09-04 07:28:50|198022.5|197897.5|198033.8|197908.8|198041.2|197916.2|198022.5|197897.5|14
1725434940000|2024-09-04 07:29:00|198033.5|197908.5|197946.7|197896.7|198034.4|197909.4|197946.7|197859.4|21
1725434950000|2024-09-04 07:29:10|197945.1|197895.1|197942.8|197892.8|197946.6|197896.6|197934.9|197884.9|16
1725434960000|2024-09-04 07:29:20|197941.1|197891.1|198002.1|197877.1|198005|197892.6|197941.1|197872.2|11
1725434970000|2024-09-04 07:29:30|198001.4|197876.4|197962.1|197912.1|198004.2|197912.1|197962.1|197876.4|5
1725434980000|2024-09-04 07:29:40|197961.4|197911.4|197920.7|197870.7|197961.4|197911.4|197915.6|197865.6|14
1725434990000|2024-09-04 07:29:50|197957.6|197832.6|197962.7|197837.7|197972.2|197847.2|197954.5|197829.5|12
1725435000000|2024-09-04 07:30:00|197911.6|197861.6|197925.2|197875.2|197932.1|197882.1|197911.6|197861.6|13
1725435010000|2024-09-04 07:30:10|197924.6|197874.6|197969.4|197844.4|197969.4|197884.4|197924.6|197825.9|10
1725435020000|2024-09-04 07:30:20|197972.4|197847.4|198022.6|197897.6|198029|197904|197962.2|197837.2|10
1725435030000|2024-09-04 07:30:30|198021.4|197896.4|197998.8|197873.8|198021.4|197896.4|197996.4|197871.4|6
1725435040000|2024-09-04 07:30:40|198000.1|197875.1|197994.4|197869.4|198000.3|197875.3|197986.5|197861.5|13
1725435050000|2024-09-04 07:30:50|197995.6|197870.6|198009.7|197884.7|198009.7|197884.7|197995.6|197870.6|13
1725435060000|2024-09-04 07:31:00|198008.6|197883.6|198027.7|197902.7|198039.1|197914.1|198008.6|197883.6|22
1725435070000|2024-09-04 07:31:10|198026.5|197901.5|197989.5|197864.5|198027.6|197902.6|197986.7|197861.7|14
1725435080000|2024-09-04 07:31:20|197990.8|197865.8|198020.2|197895.2|198020.2|197895.2|197965.3|197840.3|14
1725435090000|2024-09-04 07:31:30|198021|197896|198023.3|197898.3|198023.3|197898.3|198017.8|197892.8|11
1725435100000|2024-09-04 07:31:40|198025|197900|198008|197883|198073.9|197948.9|198002.6|197877.6|21
1725435110000|2024-09-04 07:31:50|198009.4|197884.4|197998.3|197873.3|198009.4|197884.4|197984.2|197859.2|11
1725435120000|2024-09-04 07:32:00|197996.4|197871.4|197970.4|197845.4|197996.4|197871.4|197970.4|197845.4|17
1725435130000|2024-09-04 07:32:10|197974|197849|197968.9|197843.9|198006.5|197881.5|197964.7|197839.7|20
1725435140000|2024-09-04 07:32:20|197969.5|197844.5|197991.5|197866.5|197991.5|197866.5|197964.4|197839.4|13
1725435150000|2024-09-04 07:32:30|197987.6|197862.6|197996.7|197871.7|197996.7|197871.7|197977.7|197852.7|11
1725435160000|2024-09-04 07:32:40|197998.5|197873.5|198013.3|197888.3|198014.2|197889.2|197998.5|197873.5|3
1725435170000|2024-09-04 07:32:50|198013.7|197888.7|198011.7|197886.7|198013.7|197888.7|198006.8|197881.8|8
1725435180000|2024-09-04 07:33:00|198003.7|197878.7|197988|197863|198005.8|197880.8|197983.2|197858.2|17
1725435190000|2024-09-04 07:33:10|197988.2|197863.2|197992.9|197867.9|197992.9|197867.9|197988.2|197863.2|6
1725435200000|2024-09-04 07:33:20|197992.1|197867.1|197996.2|197871.2|197999.9|197874.9|197972.3|197847.3|12
1725435210000|2024-09-04 07:33:30|197992.3|197867.3|198003.5|197878.5|198003.5|197878.5|197989.6|197864.6|7
1725435220000|2024-09-04 07:33:40|198005.1|197880.1|198043.9|197918.9|198043.9|197918.9|198003.2|197878.2|11
1725435230000|2024-09-04 07:33:50|198042.9|197917.9|198005.5|197880.5|198042.9|197917.9|198005.5|197880.5|16
1725435240000|2024-09-04 07:34:00|198004.8|197879.8|197993.1|197868.1|198006|197881|197986.2|197861.2|16
1725435250000|2024-09-04 07:34:10|197995.5|197870.5|197994.6|197869.6|197997.8|197872.8|197972.8|197847.8|21
1725435260000|2024-09-04 07:34:20|197995.9|197870.9|198001.5|197876.5|198006.7|197881.7|197995.9|197870.9|7
1725435270000|2024-09-04 07:34:30|197998.4|197873.4|197990.5|197865.5|198005.3|197880.3|197982.4|197857.4|15
1725435280000|2024-09-04 07:34:40|197991.6|197866.6|197975|197850|197991.6|197866.6|197973.8|197848.8|10
1725435290000|2024-09-04 07:34:50|197976|197851|197987.4|197862.4|197996.7|197871.7|197969.7|197844.7|21
1725435300000|2024-09-04 07:35:00|197991|197866|197996.2|197871.2|197998.5|197873.5|197991|197866|9
1725435310000|2024-09-04 07:35:10|197995.6|197870.6|197976.5|197851.5|197995.6|197870.6|197970.7|197845.7|14
1725435320000|2024-09-04 07:35:20|197973.4|197848.4|198000.2|197875.2|198003.9|197878.9|197973.4|197848.4|11
1725435330000|2024-09-04 07:35:30|198005|197880|198007.7|197882.7|198016.8|197891.8|198005|197880|13
1725435340000|2024-09-04 07:35:40|198004.5|197879.5|198000.4|197875.4|198004.7|197879.7|197996.7|197871.7|9
1725435350000|2024-09-04 07:35:50|197998.8|197873.8|198004.2|197879.2|198010|197885|197998.8|197873.8|12
1725435360000|2024-09-04 07:36:00|198003|197878|197968.6|197843.6|198004.2|197879.2|197960.9|197835.9|12
1725435370000|2024-09-04 07:36:10|197970.7|197845.7|197961.9|197836.9|197970.7|197845.7|197961.9|197836.9|11
1725435380000|2024-09-04 07:36:20|197960.6|197835.6|197947.8|197822.8|197960.6|197835.6|197942.4|197817.4|12
1725435390000|2024-09-04 07:36:30|197945.8|197820.8|197954.2|197829.2|197962.2|197837.2|197944.9|197819.9|16
1725435400000|2024-09-04 07:36:40|197956|197831|197955.2|197830.2|197958.7|197833.7|197954.3|197829.3|8
1725435410000|2024-09-04 07:36:50|197956.2|197831.2|197956.5|197831.5|197956.5|197831.5|197940|197815|15
1725435420000|2024-09-04 07:37:00|197954.6|197829.6|197948.6|197823.6|197954.6|197829.6|197942.4|197817.4|13
1725435430000|2024-09-04 07:37:10|197946.6|197821.6|197947.9|197822.9|197949.5|197824.5|197946.6|197821.6|8
1725435440000|2024-09-04 07:37:20|197945.5|197820.5|197938|197813|197946.7|197821.7|197933.8|197808.8|18
1725435450000|2024-09-04 07:37:30|197937.5|197812.5|197951.2|197826.2|197952.6|197827.6|197937.5|197812.5|7
1725435460000|2024-09-04 07:37:40|197952.1|197827.1|197951.4|197826.4|197952.2|197827.2|197948.8|197823.8|9
1725435470000|2024-09-04 07:37:50|197952.3|197827.3|197952.2|197827.2|197952.3|197827.3|197950.7|197825.7|3
1725435480000|2024-09-04 07:38:00|197951.1|197826.1|197882.6|197832.6|197951.1|197832.6|197876.9|197808.6|8
1725435490000|2024-09-04 07:38:10|197882.7|197832.7|197912|197787|197915.9|197837|197861.9|197784.8|16
1725435500000|2024-09-04 07:38:20|197913.9|197788.9|197923.8|197798.8|197926.5|197801.5|197911.6|197786.6|10
1725435510000|2024-09-04 07:38:30|197922.3|197797.3|197916.3|197791.3|197932.6|197807.6|197912.8|197787.8|17
1725435520000|2024-09-04 07:38:40|197917.1|197792.1|197917.9|197792.9|197919.1|197794.1|197917.1|197792.1|6
1725435530000|2024-09-04 07:38:50|197918.5|197793.5|197917|197792|197918.5|197793.5|197916.5|197791.5|5
1725435540000|2024-09-04 07:39:00|197915.7|197790.7|197913.8|197788.8|197915.7|197790.7|197907.1|197782.1|15
1725435550000|2024-09-04 07:39:10|197912.8|197787.8|197912.7|197787.7|197913.9|197788.9|197908.5|197783.5|8
1725435560000|2024-09-04 07:39:20|197911|197786|197909.6|197784.6|197911.3|197786.3|197907.5|197782.5|9
1725435570000|2024-09-04 07:39:30|197872.1|197822.1|197872.1|197822.1|197872.4|197822.4|197868.2|197818.2|6
1725435580000|2024-09-04 07:39:40|197869.7|197819.7|197873.4|197823.4|197873.4|197823.4|197869|197819|8
1725435590000|2024-09-04 07:39:50|197873.8|197823.8|197885.1|197835.1|197894.1|197844.1|197873.8|197823.8|7
1725435600000|2024-09-04 07:40:00|197896.4|197846.4|197909.1|197859.1|197914.4|197864.4|197882.2|197832.2|11
1725435610000|2024-09-04 07:40:10|197909.4|197859.4|197979.5|197929.5|197983.5|197933.5|197909.2|197859.2|13
1725435620000|2024-09-04 07:40:20|197978.7|197928.7|197979.8|197929.8|197981.7|197931.7|197978.2|197928.2|7
1725435630000|2024-09-04 07:40:30|197981.6|197931.6|197992.8|197942.8|198010.3|197960.3|197981.6|197931.6|13
1725435640000|2024-09-04 07:40:40|197991.6|197941.6|197974.8|197924.8|197993.4|197943.4|197974.8|197924.8|13
1725435650000|2024-09-04 07:40:50|197974.9|197924.9|197965.8|197915.8|197975.1|197925.1|197963.8|197913.8|8
1725435660000|2024-09-04 07:41:00|197964.6|197914.6|197937.9|197887.9|197964.6|197914.6|197935.2|197885.2|6
1725435670000|2024-09-04 07:41:10|197938.2|197888.2|197941.7|197891.7|197942.4|197892.4|197933.8|197883.8|11
1725435680000|2024-09-04 07:41:20|197940.8|197890.8|197924.3|197874.3|197940.8|197890.8|197918.5|197868.5|14
1725435690000|2024-09-04 07:41:30|197923.6|197873.6|197923.6|197873.6|197923.6|197873.6|197923.6|197873.6|1
1725435700000|2024-09-04 07:41:40|197920.4|197870.4|197921.1|197871.1|197923.4|197873.4|197920.4|197870.4|6
1725435710000|2024-09-04 07:41:50|197922.6|197872.6|197923|197873|197924.1|197874.1|197917.9|197867.9|10
1725435720000|2024-09-04 07:42:00|197921|197871|197922.4|197872.4|197923.9|197873.9|197920.3|197870.3|14
1725435730000|2024-09-04 07:42:10|197918.7|197868.7|197922.5|197872.5|197924.4|197874.4|197918.7|197868.7|10
1725435740000|2024-09-04 07:42:20|197918.5|197868.5|197924.9|197874.9|197924.9|197874.9|197918.5|197868.5|6
1725435750000|2024-09-04 07:42:30|197921.2|197871.2|197921.7|197871.7|197924|197874|197920.7|197870.7|5
1725435760000|2024-09-04 07:42:40|197917.4|197867.4|197920.7|197870.7|197920.7|197870.7|197917.4|197867.4|2
1725435770000|2024-09-04 07:42:50|197917.7|197867.7|197930|197880|197930|197880|197912.6|197862.6|6
1725435780000|2024-09-04 07:43:00|197929.1|197879.1|197917|197867|197929.1|197879.1|197916.9|197866.9|9
1725435790000|2024-09-04 07:43:10|197915.9|197865.9|197910.9|197860.9|197915.9|197865.9|197910.9|197860.9|9
1725435800000|2024-09-04 07:43:20|197912.8|197862.8|197914.8|197864.8|197914.8|197864.8|197909.6|197859.6|7
1725435810000|2024-09-04 07:43:30|197914.1|197864.1|197814.5|197764.5|197914.1|197864.1|197814.5|197764.5|19
1725435820000|2024-09-04 07:43:40|197815.7|197765.7|197982.5|197857.5|197982.8|197857.8|197815.7|197765.7|24
1725435830000|2024-09-04 07:43:50|197986.2|197861.2|198003.5|197878.5|198003.5|197878.5|197984.4|197859.4|20
1725435840000|2024-09-04 07:44:00|197999.5|197874.5|197958.1|197833.1|198003.2|197878.2|197957.4|197832.4|15
1725435850000|2024-09-04 07:44:10|197958.5|197833.5|197955.6|197830.6|197960.5|197835.5|197954.2|197829.2|10
1725435860000|2024-09-04 07:44:20|197955.3|197830.3|197914.4|197864.4|197962.3|197865.6|197914.1|197830.3|15
1725435870000|2024-09-04 07:44:30|197914.2|197864.2|197921.8|197871.8|197924.3|197874.3|197911.5|197861.5|21
1725435880000|2024-09-04 07:44:40|197927.9|197877.9|197887.1|197837.1|197928.7|197878.7|197885.5|197835.5|15
1725435890000|2024-09-04 07:44:50|197888.1|197838.1|197875.7|197825.7|197925.2|197841.1|197871.8|197795.4|21
1725435900000|2024-09-04 07:45:00|197880.9|197830.9|197923.3|197798.3|197932.1|197830.9|197832.5|197762.6|25
1725435910000|2024-09-04 07:45:10|197926|197801|197925.2|197800.2|197931.8|197806.8|197925|197800|14
1725435920000|2024-09-04 07:45:20|197923.6|197798.6|197974.3|197849.3|197994.4|197869.4|197923.6|197798.6|15
1725435930000|2024-09-04 07:45:30|197973.3|197848.3|197958.7|197833.7|197975|197850|197958.7|197833.7|15
1725435940000|2024-09-04 07:45:40|197961.8|197836.8|197955.8|197830.8|197991|197866|197952.4|197827.4|16
1725435950000|2024-09-04 07:45:50|197955.2|197830.2|197956.9|197831.9|197958.1|197833.1|197952.5|197827.5|11
1725435960000|2024-09-04 07:46:00|197953.3|197828.3|197931.3|197806.3|197953.3|197828.3|197927.4|197802.4|11
1725435970000|2024-09-04 07:46:10|197930.9|197805.9|197930.9|197805.9|197930.9|197805.9|197930.9|197805.9|1
1725435980000|2024-09-04 07:46:20|197932.3|197807.3|197941.4|197816.4|197942.4|197817.4|197931.3|197806.3|11
1725435990000|2024-09-04 07:46:30|197933.2|197808.2|197902.8|197777.8|197934.9|197809.9|197899.6|197774.6|15
1725436000000|2024-09-04 07:46:40|197902.5|197777.5|197904.3|197779.3|197904.8|197779.8|197898.7|197773.7|9
1725436010000|2024-09-04 07:46:50|197901.8|197776.8|197945|197820|197945|197820|197901.8|197776.8|5
1725436020000|2024-09-04 07:47:00|197943.7|197818.7|197936.9|197811.9|197943.7|197818.7|197936.9|197811.9|6
1725436030000|2024-09-04 07:47:10|197935.9|197810.9|197921.3|197796.3|197937.3|197812.3|197921.3|197796.3|9
1725436040000|2024-09-04 07:47:20|197933.4|197808.4|197890.5|197840.5|197933.4|197840.5|197881.3|197800.2|14
1725436050000|2024-09-04 07:47:30|197888.4|197838.4|197878.8|197828.8|197890|197840|197872.2|197822.2|11
1725436060000|2024-09-04 07:47:40|197876.8|197826.8|197878.6|197828.6|197878.6|197828.6|197876.8|197826.8|2
1725436070000|2024-09-04 07:47:50|197880|197830|197892|197842|197894.1|197844.1|197877.8|197827.8|9
1725436080000|2024-09-04 07:48:00|197892.8|197842.8|197894.1|197844.1|197894.2|197844.2|197891.9|197841.9|4
1725436090000|2024-09-04 07:48:10|197895.6|197845.6|197887.5|197837.5|197895.7|197845.7|197881.4|197831.4|17
1725436100000|2024-09-04 07:48:20|197883.6|197833.6|197887.8|197837.8|197887.8|197837.8|197883.6|197833.6|3
1725436110000|2024-09-04 07:48:30|197887.2|197837.2|197888.4|197838.4|197889.3|197839.3|197886.7|197836.7|7
1725436120000|2024-09-04 07:48:40|197889.5|197839.5|197891.2|197841.2|197891.6|197841.6|197888.8|197838.8|5
1725436130000|2024-09-04 07:48:50|197887.8|197837.8|197890|197840|197890.8|197840.8|197885.1|197835.1|6
1725436140000|2024-09-04 07:49:00|197887.6|197837.6|197897.3|197847.3|197897.3|197847.3|197887.6|197837.6|9
1725436150000|2024-09-04 07:49:10|197896.4|197846.4|197896.4|197846.4|197896.4|197846.4|197896.4|197846.4|1
1725436160000|2024-09-04 07:49:20|197896.1|197846.1|197891.4|197841.4|197898.2|197848.2|197888.6|197838.6|16
1725436170000|2024-09-04 07:49:30|197891.1|197841.1|197847|197797|197891.1|197841.1|197843.8|197793.8|19
1725436180000|2024-09-04 07:49:40|197846|197796|197844.5|197794.5|197850.7|197800.7|197842.5|197792.5|19
1725436190000|2024-09-04 07:49:50|197839|197789|197842.3|197792.3|197844.6|197794.6|197839|197789|9
1725436200000|2024-09-04 07:50:00|197841.7|197791.7|197886.6|197761.6|197886.6|197791.7|197841.7|197757.5|8
1725436210000|2024-09-04 07:50:10|197884.2|197759.2|197895.3|197770.3|197896.3|197771.3|197881.2|197756.2|20
1725436220000|2024-09-04 07:50:20|197893.5|197768.5|197894|197769|197895.1|197770.1|197893.2|197768.2|4
1725436230000|2024-09-04 07:50:30|197894.8|197769.8|197894.8|197769.8|197894.8|197769.8|197894.8|197769.8|1
1725436240000|2024-09-04 07:50:40|197895.9|197770.9|197944|197819|197944|197819|197890.9|197765.9|15
1725436250000|2024-09-04 07:50:50|197942.2|197817.2|197938.3|197813.3|197942.6|197817.6|197937.2|197812.2|8
1725436260000|2024-09-04 07:51:00|197932.5|197807.5|197925.1|197800.1|197932.5|197807.5|197921.3|197796.3|21
1725436270000|2024-09-04 07:51:10|197927.1|197802.1|197928.6|197803.6|197934.9|197809.9|197925.5|197800.5|9
1725436280000|2024-09-04 07:51:20|197926.7|197801.7|197930.7|197805.7|197930.7|197805.7|197920.3|197795.3|20
1725436290000|2024-09-04 07:51:30|197929|197804|197970|197845|197970|197845|197929|197804|8
1725436300000|2024-09-04 07:51:40|197971.3|197846.3|197969|197844|197972.2|197847.2|197969|197844|5
1725436310000|2024-09-04 07:51:50|197968.7|197843.7|197976.2|197851.2|197976.2|197851.2|197968.7|197843.7|5
1725436320000|2024-09-04 07:52:00|197972.6|197847.6|197969.5|197844.5|197972.7|197847.7|197963.7|197838.7|16
1725436330000|2024-09-04 07:52:10|197967|197842|197969.4|197844.4|197970.7|197845.7|197966.9|197841.9|9
1725436340000|2024-09-04 07:52:20|197966.8|197841.8|197956.6|197831.6|197966.8|197841.8|197946.4|197821.4|7
1725436350000|2024-09-04 07:52:30|197952.8|197827.8|197963.5|197838.5|197967|197842|197952.8|197827.8|13
1725436360000|2024-09-04 07:52:40|197962.5|197837.5|197926.8|197876.8|197962.8|197881.1|197926.8|197835.9|8
1725436370000|2024-09-04 07:52:50|197929.4|197879.4|197927.1|197877.1|197939|197889|197925.3|197875.3|12
1725436380000|2024-09-04 07:53:00|197926|197876|197926|197876|197926|197876|197925.4|197875.4|5
1725436390000|2024-09-04 07:53:10|197926.7|197876.7|197928.6|197878.6|197935.8|197885.8|197924.9|197874.9|12
1725436400000|2024-09-04 07:53:20|197931.3|197881.3|197935|197885|197935.4|197885.4|197931.3|197881.3|8
1725436410000|2024-09-04 07:53:30|197936.8|197886.8|197963.8|197913.8|197967.1|197917.1|197932.4|197882.4|19
1725436420000|2024-09-04 07:53:40|197962.4|197912.4|197979.5|197929.5|197979.5|197929.5|197957.4|197907.4|14
1725436430000|2024-09-04 07:53:50|197980.3|197930.3|197976.6|197926.6|197981.1|197931.1|197976.6|197926.6|4
1725436440000|2024-09-04 07:54:00|197974.5|197924.5|197986.4|197861.4|197987|197924.5|197962.2|197861|8
1725436450000|2024-09-04 07:54:10|197985.7|197860.7|197986.3|197861.3|197986.3|197861.3|197985.4|197860.4|4
1725436460000|2024-09-04 07:54:20|197985.6|197860.6|197984.9|197859.9|197985.6|197860.6|197984.7|197859.7|4
1725436470000|2024-09-04 07:54:30|197985.5|197860.5|197985|197860|197985.5|197860.5|197983.5|197858.5|3
1725436480000|2024-09-04 07:54:40|197982.8|197857.8|197968.9|197843.9|197987.5|197862.5|197966.1|197841.1|10
1725436490000|2024-09-04 07:54:50|197969.8|197844.8|197963.8|197838.8|197969.8|197844.8|197961.4|197836.4|10
1725436500000|2024-09-04 07:55:00|197963.1|197838.1|197941.4|197816.4|197963.1|197838.1|197929.1|197804.1|13
1725436510000|2024-09-04 07:55:10|197939.7|197814.7|197950.2|197825.2|197952|197827|197939.7|197814.7|12
1725436520000|2024-09-04 07:55:20|197949.5|197824.5|197949.5|197824.5|197949.5|197824.5|197949.5|197824.5|1
1725436530000|2024-09-04 07:55:30|197946.8|197821.8|197941.4|197816.4|197946.8|197821.8|197936.2|197811.2|11
1725436540000|2024-09-04 07:55:40|197942.8|197817.8|197947.7|197822.7|197950|197825|197939.9|197814.9|11
1725436550000|2024-09-04 07:55:50|197948.4|197823.4|197955.7|197830.7|197963.7|197838.7|197948.4|197823.4|10
1725436560000|2024-09-04 07:56:00|197944.6|197819.6|197961.5|197836.5|197962.7|197837.7|197944.6|197819.6|6
1725436570000|2024-09-04 07:56:10|197960.8|197835.8|197961.9|197836.9|197961.9|197836.9|197958.5|197833.5|8
1725436580000|2024-09-04 07:56:20|197960.6|197835.6|197963.9|197838.9|197963.9|197838.9|197959.1|197834.1|7
1725436590000|2024-09-04 07:56:30|197961.9|197836.9|197963.8|197838.8|197963.8|197838.8|197959.9|197834.9|5
1725436600000|2024-09-04 07:56:40|197964.5|197839.5|197983.5|197858.5|197983.6|197858.6|197964.5|197839.5|6
1725436610000|2024-09-04 07:56:50|197981.5|197856.5|197972|197847|197981.5|197856.5|197964.2|197839.2|6
1725436620000|2024-09-04 07:57:00|197970.2|197845.2|197955.8|197830.8|197972.7|197847.7|197952.9|197827.9|17
1725436630000|2024-09-04 07:57:10|197957.5|197832.5|197969.7|197844.7|197969.7|197844.7|197957.5|197832.5|8
1725436640000|2024-09-04 07:57:20|197970.2|197845.2|197964.6|197839.6|197970.2|197845.2|197962.4|197837.4|7
1725436650000|2024-09-04 07:57:30|197964.5|197839.5|197931.5|197881.5|197964.5|197881.7|197920.4|197832.1|15
1725436660000|2024-09-04 07:57:40|197936.4|197886.4|197925|197875|197936.4|197886.4|197923.5|197873.5|7
1725436670000|2024-09-04 07:57:50|197924.3|197874.3|197927.1|197877.1|197928.1|197878.1|197924.3|197874.3|7
1725436680000|2024-09-04 07:58:00|197925.7|197875.7|197930.5|197880.5|197931.2|197881.2|197925.2|197875.2|15
1725436690000|2024-09-04 07:58:10|197929.9|197879.9|197926|197876|197930.5|197880.5|197926|197876|13
1725436700000|2024-09-04 07:58:20|197924.6|197874.6|197897|197847|197924.8|197874.8|197891.8|197841.8|10
1725436710000|2024-09-04 07:58:30|197900|197850|197901.4|197851.4|197902.8|197852.8|197898.9|197848.9|8
1725436720000|2024-09-04 07:58:40|197900.7|197850.7|197901.2|197851.2|197901.2|197851.2|197900.7|197850.7|2
1725436730000|2024-09-04 07:58:50|197900.3|197850.3|197899.6|197849.6|197900.5|197850.5|197899.6|197849.6|4
1725436740000|2024-09-04 07:59:00|197899|197849|197911.5|197861.5|197914.2|197864.2|197897.2|197847.2|8
1725436750000|2024-09-04 07:59:10|197911|197861|197932|197882|197932.9|197882.9|197897.8|197847.8|15
1725436760000|2024-09-04 07:59:20|197927.8|197877.8|197915.9|197865.9|197967|197917|197914.7|197864.7|20
1725436770000|2024-09-04 07:59:30|197917.2|197867.2|197909.4|197859.4|197918.9|197868.9|197905.9|197855.9|9
1725436780000|2024-09-04 07:59:40|197911.4|197861.4|197908.3|197858.3|197913.9|197863.9|197902.4|197852.4|16
1725436790000|2024-09-04 07:59:50|197908.2|197858.2|197941.7|197816.7|197946.5|197858.2|197899.2|197813.6|23
1725436800000|2024-09-04 08:00:00|197939.1|197814.1|197885|197760|197946.4|197821.4|197883|197758|13
1725436810000|2024-09-04 08:00:10|197884.9|197759.9|197869.1|197744.1|197884.9|197759.9|197866.8|197741.8|13
1725436820000|2024-09-04 08:00:20|197868.4|197743.4|197830.6|197780.6|197868.4|197781.7|197829.1|197743.4|10
1725436830000|2024-09-04 08:00:30|197829.6|197779.6|197839.4|197789.4|197842|197792|197829|197779|20
1725436840000|2024-09-04 08:00:40|197840.8|197790.8|197868.4|197818.4|197873.3|197823.3|197840.8|197790.8|16
1725436850000|2024-09-04 08:00:50|197868.6|197818.6|197908.9|197783.9|197916.7|197822.8|197868.6|197783.4|6
1725436860000|2024-09-04 08:01:00|197907.2|197782.2|197906.4|197781.4|197908.6|197783.6|197905.4|197780.4|9
1725436870000|2024-09-04 08:01:10|197906|197781|197919.9|197794.9|197922.6|197797.6|197904.5|197779.5|15
1725436880000|2024-09-04 08:01:20|197921.7|197796.7|197919.4|197794.4|197921.7|197796.7|197915.9|197790.9|4
1725436890000|2024-09-04 08:01:30|197919.7|197794.7|197918.5|197793.5|197926.6|197801.6|197893.3|197768.3|9
1725436900000|2024-09-04 08:01:40|197917.9|197792.9|197925.2|197800.2|197925.6|197800.6|197916.9|197791.9|9
1725436910000|2024-09-04 08:01:50|197924|197799|197978.3|197853.3|197984.3|197859.3|197924|197799|21
1725436920000|2024-09-04 08:02:00|197974.3|197849.3|197957.5|197832.5|197976.1|197851.1|197953.9|197828.9|18
1725436930000|2024-09-04 08:02:10|197954.2|197829.2|197947.5|197822.5|197967|197842|197947.5|197822.5|22
1725436940000|2024-09-04 08:02:20|197947.8|197822.8|197947.5|197822.5|197955.8|197830.8|197946.3|197821.3|17
1725436950000|2024-09-04 08:02:30|197945.3|197820.3|197948.2|197823.2|197949.3|197824.3|197945.3|197820.3|10
1725436960000|2024-09-04 08:02:40|197949.7|197824.7|197946.8|197821.8|197949.7|197824.7|197945.8|197820.8|5
1725436970000|2024-09-04 08:02:50|197946.3|197821.3|197952.5|197827.5|197952.5|197827.5|197946.3|197821.3|7
1725436980000|2024-09-04 08:03:00|197949.1|197824.1|197945.5|197820.5|197951.4|197826.4|197941.9|197816.9|20
1725436990000|2024-09-04 08:03:10|197945|197820|197961.3|197836.3|197966.7|197841.7|197945|197820|14
1725437000000|2024-09-04 08:03:20|197961.8|197836.8|197951.6|197826.6|197962.4|197837.4|197951.4|197826.4|11
1725437010000|2024-09-04 08:03:30|197957.6|197832.6|197965|197840|197965.6|197840.6|197955.7|197830.7|12
1725437020000|2024-09-04 08:03:40|197967.1|197842.1|197967|197842|197967.5|197842.5|197952.9|197827.9|16
1725437030000|2024-09-04 08:03:50|197965.4|197840.4|197960.1|197835.1|197965.4|197840.4|197950.4|197825.4|10
1725437040000|2024-09-04 08:04:00|197958.6|197833.6|197954.3|197829.3|197958.9|197833.9|197946.5|197821.5|24
1725437050000|2024-09-04 08:04:10|197955.7|197830.7|197944.1|197819.1|197955.7|197830.7|197941.7|197816.7|26
1725437060000|2024-09-04 08:04:20|197944.9|197819.9|197946.6|197821.6|197947.8|197822.8|197942.5|197817.5|28
1725437070000|2024-09-04 08:04:30|197960.8|197835.8|197949.6|197824.6|197960.8|197835.8|197948.7|197823.7|20
1725437080000|2024-09-04 08:04:40|197948|197823|197951.6|197826.6|197957|197832|197947.6|197822.6|27
1725437090000|2024-09-04 08:04:50|197956.1|197831.1|197958.4|197833.4|197961.5|197836.5|197956.1|197831.1|14
1725437100000|2024-09-04 08:05:00|197959.8|197834.8|197964.2|197839.2|197964.7|197839.7|197959.7|197834.7|14
1725437110000|2024-09-04 08:05:10|197963.4|197838.4|197963.7|197838.7|197963.7|197838.7|197957.7|197832.7|19
1725437120000|2024-09-04 08:05:20|197962.8|197837.8|197958.6|197833.6|197962.8|197837.8|197958.1|197833.1|9
1725437130000|2024-09-04 08:05:30|197957.2|197832.2|197956.9|197831.9|197960.1|197835.1|197951.9|197826.9|25
1725437140000|2024-09-04 08:05:40|197956|197831|197973.8|197848.8|197974.3|197849.3|197956|197831|17
1725437150000|2024-09-04 08:05:50|197973.3|197848.3|197972.2|197847.2|197973.3|197848.3|197972.2|197847.2|2
1725437160000|2024-09-04 08:06:00|197968.1|197843.1|197969.1|197844.1|197970.4|197845.4|197968.1|197843.1|11
1725437170000|2024-09-04 08:06:10|197965.8|197840.8|197960.5|197835.5|197965.8|197840.8|197960.3|197835.3|4
1725437180000|2024-09-04 08:06:20|197961.7|197836.7|197957.4|197832.4|197961.7|197836.7|197957.1|197832.1|13
1725437190000|2024-09-04 08:06:30|197952.9|197827.9|197955.9|197905.9|198014.7|197918.3|197948.7|197823.7|15
1725437200000|2024-09-04 08:06:40|197957.4|197907.4|197949|197899|197959.2|197909.2|197945.1|197895.1|12
1725437210000|2024-09-04 08:06:50|197951.3|197901.3|197958.5|197908.5|197960.4|197910.4|197951.3|197901.3|14
1725437220000|2024-09-04 08:07:00|197956.9|197906.9|197992.4|197867.4|197998.9|197906.9|197956.9|197867.4|21
1725437230000|2024-09-04 08:07:10|197985.9|197860.9|198010.4|197885.4|198010.9|197885.9|197985.9|197860.9|13
1725437240000|2024-09-04 08:07:20|198009|197884|198004.1|197879.1|198009|197884|198003.2|197878.2|14
1725437250000|2024-09-04 08:07:30|198000.4|197875.4|198000.8|197875.8|198005.2|197880.2|197998|197873|10
1725437260000|2024-09-04 08:07:40|198000|197875|197990.1|197865.1|198000|197875|197985.6|197860.6|13
1725437270000|2024-09-04 08:07:50|197991.5|197866.5|198005.5|197880.5|198005.5|197880.5|197991.5|197866.5|14
1725437280000|2024-09-04 08:08:00|198004.1|197879.1|198002.7|197877.7|198004.6|197879.6|198001.9|197876.9|6
1725437290000|2024-09-04 08:08:10|198001.8|197876.8|197991.3|197866.3|198002.3|197877.3|197991.1|197866.1|7
1725437300000|2024-09-04 08:08:20|197989.8|197864.8|197990.2|197865.2|197990.2|197865.2|197986.8|197861.8|8
1725437310000|2024-09-04 08:08:30|197987.5|197862.5|198030.6|197905.6|198043.7|197918.7|197987.5|197862.5|18
1725437320000|2024-09-04 08:08:40|198028.7|197903.7|198011.1|197886.1|198028.7|197903.7|198009.4|197884.4|8
1725437330000|2024-09-04 08:08:50|198014.9|197889.9|198008.8|197883.8|198015.3|197890.3|198001.6|197876.6|16
1725437340000|2024-09-04 08:09:00|198007.9|197882.9|197999.1|197874.1|198007.9|197882.9|197998|197873|19
1725437350000|2024-09-04 08:09:10|198003.1|197878.1|198008.1|197883.1|198009.1|197884.1|198001.8|197876.8|13
1725437360000|2024-09-04 08:09:20|198009.7|197884.7|198009.8|197884.8|198009.8|197884.8|198008|197883|3
1725437370000|2024-09-04 08:09:30|198008.9|197883.9|198012.3|197887.3|198018.1|197893.1|198005.1|197880.1|18
1725437380000|2024-09-04 08:09:40|198006.8|197881.8|198016.3|197891.3|198017.3|197892.3|198006.8|197881.8|9
1725437390000|2024-09-04 08:09:50|198014.9|197889.9|198014.9|197889.9|198014.9|197889.9|198014.9|197889.9|1
1725437400000|2024-09-04 08:10:00|198011.4|197886.4|198009|197884|198011.4|197886.4|198007.3|197882.3|6
1725437410000|2024-09-04 08:10:10|198010.2|197885.2|198010.4|197885.4|198010.6|197885.6|198009.8|197884.8|16
1725437420000|2024-09-04 08:10:20|198009.9|197884.9|198032.4|197907.4|198034.6|197909.6|198009.9|197884.9|13
1725437430000|2024-09-04 08:10:30|198034|197909|198035.5|197910.5|198035.5|197910.5|198032.5|197907.5|6
1725437440000|2024-09-04 08:10:40|198042.6|197917.6|198055.1|197930.1|198056.3|197931.3|198041|197916|9
1725437450000|2024-09-04 08:10:50|198055|197930|198067.5|197942.5|198067.6|197942.6|198055|197930|9
1725437460000|2024-09-04 08:11:00|198065.7|197940.7|198071.5|197946.5|198071.5|197946.5|198065.7|197940.7|4
1725437470000|2024-09-04 08:11:10|198072.8|197947.8|198080.4|197955.4|198080.4|197955.4|198072.8|197947.8|2
1725437480000|2024-09-04 08:11:20|198078.7|197953.7|198074|197949|198078.7|197953.7|198074|197949|4
1725437490000|2024-09-04 08:11:30|198072.7|197947.7|198069.4|197944.4|198072.7|197947.7|198068.8|197943.8|9
1725437500000|2024-09-04 08:11:40|198068.4|197943.4|198069.4|197944.4|198069.4|197944.4|198068.4|197943.4|3
1725437510000|2024-09-04 08:11:50|198069.9|197944.9|198069.3|197944.3|198073.1|197948.1|198069.3|197944.3|10
1725437520000|2024-09-04 08:12:00|198070.3|197945.3|198054|197929|198070.3|197945.3|198047.4|197922.4|9
1725437530000|2024-09-04 08:12:10|198053.1|197928.1|198065.7|197940.7|198067.8|197942.8|198053.1|197928.1|7
1725437540000|2024-09-04 08:12:20|198067.2|197942.2|198040.6|197915.6|198068.2|197943.2|198040.6|197915.6|8
1725437550000|2024-09-04 08:12:30|198043.4|197918.4|198045.4|197920.4|198045.7|197920.7|198041.6|197916.6|7
1725437560000|2024-09-04 08:12:40|198046|197921|198002.7|197952.7|198046|197955.4|197997.7|197920.2|14
1725437570000|2024-09-04 08:12:50|198004.1|197954.1|198003.5|197953.5|198009.3|197959.3|198002.5|197952.5|5
1725437580000|2024-09-04 08:13:00|198002.4|197952.4|198003.8|197953.8|198004.7|197954.7|198001.5|197951.5|13
1725437590000|2024-09-04 08:13:10|198002.2|197952.2|198008.3|197958.3|198009.7|197959.7|198001.6|197951.6|9
1725437600000|2024-09-04 08:13:20|198005.8|197955.8|198027.7|197977.7|198035.7|197985.7|198005.2|197955.2|11
1725437610000|2024-09-04 08:13:30|198030|197980|198035.1|197985.1|198035.1|197985.1|198030|197980|5
1725437620000|2024-09-04 08:13:40|198034|197984|198032.9|197982.9|198034|197984|198032.9|197982.9|3
1725437630000|2024-09-04 08:13:50|198033|197983|198033|197983|198033|197983|198033|197983|1
1725437640000|2024-09-04 08:14:00|198031.9|197981.9|198070.7|197945.7|198070.7|197981.9|198026.3|197942.4|10
1725437650000|2024-09-04 08:14:10|198069.7|197944.7|198107.5|197982.5|198114.2|197989.2|198068.1|197943.1|14
1725437660000|2024-09-04 08:14:20|198107.2|197982.2|198107.2|197982.2|198107.2|197982.2|198107.2|197982.2|1
1725437670000|2024-09-04 08:14:30|198105.8|197980.8|198090.6|197965.6|198105.8|197980.8|198089.2|197964.2|6
1725437680000|2024-09-04 08:14:40|198089.3|197964.3|198090.5|197965.5|198090.5|197965.5|198089.3|197964.3|2
1725437690000|2024-09-04 08:14:50|198091.2|197966.2|198097.7|197972.7|198098|197973|198090.6|197965.6|8
1725437700000|2024-09-04 08:15:00|198096.8|197971.8|198094.9|197969.9|198096.8|197971.8|198094|197969|7
1725437710000|2024-09-04 08:15:10|198093.7|197968.7|198090.6|197965.6|198093.7|197968.7|198090.6|197965.6|7
1725437720000|2024-09-04 08:15:20|198089.3|197964.3|198083.7|197958.7|198089.3|197964.3|198080.3|197955.3|12
1725437730000|2024-09-04 08:15:30|198080.6|197955.6|198088.5|197963.5|198089.7|197964.7|198080.6|197955.6|20
1725437740000|2024-09-04 08:15:40|198088.9|197963.9|198083.8|197958.8|198090.2|197965.2|198083.8|197958.8|10
1725437750000|2024-09-04 08:15:50|198084.7|197959.7|198093.4|197968.4|198094.8|197969.8|198084.7|197959.7|12
1725437760000|2024-09-04 08:16:00|198089.7|197964.7|198084.6|197959.6|198093.6|197968.6|198084.6|197959.6|14
1725437770000|2024-09-04 08:16:10|198086.1|197961.1|198115.2|197990.2|198115.2|197990.2|198085.5|197960.5|10
1725437780000|2024-09-04 08:16:20|198115.1|197990.1|198108.7|197983.7|198115.1|197990.1|198108.7|197983.7|6
1725437790000|2024-09-04 08:16:30|198110.1|197985.1|198110.1|197985.1|198110.1|197985.1|198110.1|197985.1|1
1725437800000|2024-09-04 08:16:40|198109.1|197984.1|198103.7|197978.7|198109.1|197984.1|198102|197977|8
1725437810000|2024-09-04 08:16:50|198105.2|197980.2|198109.3|197984.3|198109.9|197984.9|198105.2|197980.2|4
1725437820000|2024-09-04 08:17:00|198109.4|197984.4|198090.1|197965.1|198109.4|197984.4|198089.4|197964.4|9
1725437830000|2024-09-04 08:17:10|198087.9|197962.9|198089.6|197964.6|198089.6|197964.6|198087.9|197962.9|2
1725437840000|2024-09-04 08:17:20|198088|197963|198074.7|197949.7|198088|197963|198074.7|197949.7|6
1725437850000|2024-09-04 08:17:30|198072.1|197947.1|198081.7|197956.7|198082.1|197957.1|198072.1|197947.1|15
1725437860000|2024-09-04 08:17:40|198078.7|197953.7|198081.6|197956.6|198081.6|197956.6|198077.6|197952.6|6
1725437870000|2024-09-04 08:17:50|198082|197957|198079.2|197954.2|198089.4|197964.4|198075.9|197950.9|9
1725437880000|2024-09-04 08:18:00|198081.8|197956.8|198088.1|197963.1|198088.8|197963.8|198079.3|197954.3|14
1725437890000|2024-09-04 08:18:10|198087.1|197962.1|198083.7|197958.7|198087.1|197962.1|198078.2|197953.2|6
1725437900000|2024-09-04 08:18:20|198082.4|197957.4|198080.7|197955.7|198083.7|197958.7|198080.6|197955.6|12
1725437910000|2024-09-04 08:18:30|198060.9|197935.9|198062.9|197937.9|198063.7|197938.7|198060.9|197935.9|4
1725437920000|2024-09-04 08:18:40|198063.2|197938.2|198063.2|197938.2|198063.2|197938.2|198063.2|197938.2|1
1725437930000|2024-09-04 08:18:50|198060.7|197935.7|198047.5|197922.5|198060.7|197935.7|198044.1|197919.1|14
1725437940000|2024-09-04 08:19:00|198044.5|197919.5|198047.4|197922.4|198047.4|197922.4|198044.5|197919.5|2
1725437950000|2024-09-04 08:19:10|198047.6|197922.6|198047.6|197922.6|198047.6|197922.6|198047.6|197922.6|1
1725437960000|2024-09-04 08:19:20|198046.5|197921.5|198045.9|197920.9|198046.5|197921.5|198045.9|197920.9|2
1725437970000|2024-09-04 08:19:30|198042.4|197917.4|198041.7|197916.7|198045|197920|198041.7|197916.7|5
1725437980000|2024-09-04 08:19:40|198038.8|197913.8|198024.6|197899.6|198038.8|197913.8|198024.3|197899.3|15
1725437990000|2024-09-04 08:19:50|198025.7|197900.7|198025.7|197900.7|198025.7|197900.7|198022.4|197897.4|9
1725438000000|2024-09-04 08:20:00|198022|197897|198019.2|197894.2|198022|197897|198016.6|197891.6|8
1725438010000|2024-09-04 08:20:10|198018.5|197893.5|197992.7|197867.7|198018.5|197893.5|197968.9|197843.9|9
1725438020000|2024-09-04 08:20:20|197992.1|197867.1|197985.6|197860.6|197995.3|197870.3|197982.7|197857.7|20
1725438030000|2024-09-04 08:20:30|197982.9|197857.9|197990|197865|197993.8|197868.8|197982.9|197857.9|14
1725438040000|2024-09-04 08:20:40|197987.6|197862.6|197986.6|197861.6|197990.8|197865.8|197985.2|197860.2|10
1725438050000|2024-09-04 08:20:50|197984.1|197859.1|197968.4|197843.4|197984.1|197859.1|197965.8|197840.8|12
1725438060000|2024-09-04 08:21:00|197960.7|197835.7|197965.1|197840.1|197968.8|197843.8|197960.7|197835.7|8
1725438070000|2024-09-04 08:21:10|197964.6|197839.6|197967.9|197842.9|197967.9|197842.9|197963.9|197838.9|4
1725438080000|2024-09-04 08:21:20|197967.3|197842.3|197965.7|197840.7|197967.9|197842.9|197965.7|197840.7|7
1725438090000|2024-09-04 08:21:30|197962.9|197837.9|197960.6|197835.6|197962.9|197837.9|197956.2|197831.2|5
1725438100000|2024-09-04 08:21:40|197962.4|197837.4|197953.7|197828.7|197967.6|197842.6|197953.7|197828.7|11
1725438110000|2024-09-04 08:21:50|197950.7|197825.7|197912.9|197787.9|197950.7|197825.7|197911.2|197786.2|12
1725438120000|2024-09-04 08:22:00|197920.5|197795.5|197915.6|197790.6|197920.5|197795.5|197912.8|197787.8|9
1725438130000|2024-09-04 08:22:10|197916.6|197791.6|197919.4|197794.4|197920.4|197795.4|197915.6|197790.6|7
1725438140000|2024-09-04 08:22:20|197918.8|197793.8|197916.6|197791.6|197923.2|197798.2|197916.4|197791.4|13
1725438150000|2024-09-04 08:22:30|197912.8|197787.8|197923.2|197798.2|197925.7|197834.1|197881.7|197787.8|9
1725438160000|2024-09-04 08:22:40|197924.1|197799.1|197928.6|197803.6|197928.6|197803.6|197924.1|197799.1|5
1725438170000|2024-09-04 08:22:50|197927.7|197802.7|197913.8|197788.8|197928.6|197803.6|197913.8|197788.8|11
1725438180000|2024-09-04 08:23:00|197914.8|197789.8|197911.7|197786.7|197920.1|197795.1|197910.3|197785.3|9
1725438190000|2024-09-04 08:23:10|197912.9|197787.9|197916.4|197791.4|197920.9|197795.9|197912.9|197787.9|9
1725438200000|2024-09-04 08:23:20|197914.8|197789.8|197929.3|197804.3|197929.3|197804.3|197914.8|197789.8|5
1725438210000|2024-09-04 08:23:30|197928.9|197803.9|197932.6|197807.6|197932.6|197807.6|197928.9|197803.9|7
1725438220000|2024-09-04 08:23:40|197934|197809|197942.6|197817.6|197942.7|197817.7|197934|197809|5
1725438230000|2024-09-04 08:23:50|197942.5|197817.5|197934.3|197809.3|197942.5|197817.5|197934.3|197809.3|5
1725438240000|2024-09-04 08:24:00|197934.4|197809.4|197959.6|197834.6|197965.9|197840.9|197927|197802|14
1725438250000|2024-09-04 08:24:10|197958.4|197833.4|197959.8|197834.8|197959.8|197834.8|197958.4|197833.4|2
1725438260000|2024-09-04 08:24:20|197959.7|197834.7|197960.8|197835.8|197960.8|197835.8|197959.7|197834.7|2
1725438270000|2024-09-04 08:24:30|197959.4|197834.4|197958.2|197833.2|197959.4|197834.4|197958.2|197833.2|2
1725438280000|2024-09-04 08:24:40|197954.7|197829.7|197943.3|197818.3|197954.7|197829.7|197943.3|197818.3|4
1725438290000|2024-09-04 08:24:50|197942.2|197817.2|197935.4|197810.4|197942.2|197817.2|197935.4|197810.4|5
1725438300000|2024-09-04 08:25:00|197933.1|197808.1|197920.3|197795.3|197933.1|197808.1|197917.5|197792.5|9
1725438310000|2024-09-04 08:25:10|197920.1|197795.1|197881.9|197831.9|197921|197832.2|197880.6|197793.7|8
1725438320000|2024-09-04 08:25:20|197880.8|197830.8|197880.8|197830.8|197880.8|197830.8|197880.8|197830.8|1
1725438330000|2024-09-04 08:25:30|197880.2|197830.2|197847.1|197797.1|197880.2|197830.2|197842.7|197792.7|7
1725438340000|2024-09-04 08:25:40|197848.1|197798.1|197921|197796|197921|197803|197847|197792.5|8
1725438350000|2024-09-04 08:25:50|197919.9|197794.9|197938.8|197813.8|197951.7|197826.7|197919.5|197794.5|17
1725438360000|2024-09-04 08:26:00|197936.6|197811.6|197933.2|197808.2|197936.6|197811.6|197933.2|197808.2|6
1725438370000|2024-09-04 08:26:10|197924.9|197799.9|197889.9|197764.9|197925.5|197800.5|197889.9|197764.9|12
1725438380000|2024-09-04 08:26:20|197888.8|197763.8|197881.1|197756.1|197893.2|197768.2|197877.9|197752.9|16
1725438390000|2024-09-04 08:26:30|197879.9|197754.9|197831.8|197781.8|197879.9|197786.1|197813.7|197753.1|15
1725438400000|2024-09-04 08:26:40|197830.8|197780.8|197825.3|197775.3|197831.9|197781.9|197820.2|197770.2|13
1725438410000|2024-09-04 08:26:50|197822.1|197772.1|197837.3|197787.3|197840.7|197790.7|197822.1|197772.1|13
1725438420000|2024-09-04 08:27:00|197837.4|197787.4|197875|197750|197875|197794.4|197837.4|197746.6|7
1725438430000|2024-09-04 08:27:10|197875.2|197750.2|197875.2|197750.2|197875.2|197750.2|197875.2|197750.2|1
1725438440000|2024-09-04 08:27:20|197875.9|197750.9|197874.9|197749.9|197876.9|197751.9|197873|197748|11
1725438450000|2024-09-04 08:27:30|197874.4|197749.4|197873.5|197748.5|197874.4|197749.4|197871.1|197746.1|22
1725438460000|2024-09-04 08:27:40|197872.2|197747.2|197874.8|197749.8|197878.9|197753.9|197872.2|197747.2|17
1725438470000|2024-09-04 08:27:50|197879.4|197754.4|197983.4|197858.4|197989.9|197864.9|197874.5|197749.5|20
1725438480000|2024-09-04 08:28:00|197981.5|197856.5|198039.9|197914.9|198039.9|197914.9|197981.5|197856.5|21
1725438490000|2024-09-04 08:28:10|198038.4|197913.4|198028.7|197903.7|198038.4|197913.4|198025.4|197900.4|30
1725438500000|2024-09-04 08:28:20|198029|197904|197999.8|197874.8|198029.2|197904.2|197998.3|197873.3|18
1725438510000|2024-09-04 08:28:30|197997.5|197872.5|197994.9|197869.9|198001.9|197876.9|197993.7|197868.7|30
1725438520000|2024-09-04 08:28:40|197993.6|197868.6|197996.9|197871.9|198001|197876|197993.6|197868.6|10
1725438530000|2024-09-04 08:28:50|197997.9|197872.9|197994.4|197869.4|197997.9|197872.9|197994.4|197869.4|5
1725438540000|2024-09-04 08:29:00|197997.4|197872.4|197995.4|197870.4|197997.4|197872.4|197991|197866|5
1725438550000|2024-09-04 08:29:10|197993.5|197868.5|197993.5|197868.5|197993.5|197868.5|197993.5|197868.5|1
1725438560000|2024-09-04 08:29:20|197992|197867|197992|197867|197992|197867|197992|197867|1
1725438570000|2024-09-04 08:29:30|197991.7|197866.7|197968.3|197843.3|197991.7|197866.7|197964.4|197839.4|17
1725438580000|2024-09-04 08:29:40|197967.5|197842.5|197961.4|197836.4|197967.5|197842.5|197957.9|197832.9|6
1725438590000|2024-09-04 08:29:50|197962.9|197837.9|197975.7|197850.7|197976.2|197851.2|197962.9|197837.9|4
1725438600000|2024-09-04 08:30:00|197968|197843|197962.5|197837.5|197975.9|197850.9|197958.3|197833.3|23
1725438610000|2024-09-04 08:30:10|197961.3|197836.3|197949.9|197824.9|197961.3|197836.3|197929.2|197804.2|14
1725438620000|2024-09-04 08:30:20|197952.7|197827.7|197942.1|197817.1|197952.7|197827.7|197941.3|197816.3|11
1725438630000|2024-09-04 08:30:30|197942.5|197817.5|197942.8|197817.8|197943.9|197818.9|197937.7|197812.7|8
1725438640000|2024-09-04 08:30:40|197942.7|197817.7|197945.2|197820.2|197947.2|197822.2|197942.7|197817.7|4
1725438650000|2024-09-04 08:30:50|197945|197820|197943.1|197818.1|197946.7|197821.7|197943.1|197818.1|4
1725438660000|2024-09-04 08:31:00|197947.8|197822.8|197947.4|197822.4|197947.8|197822.8|197941.5|197816.5|4
1725438670000|2024-09-04 08:31:10|197946.4|197821.4|197919|197794|197946.4|197821.4|197918.4|197793.4|5
1725438680000|2024-09-04 08:31:20|197921.1|197796.1|197921.1|197796.1|197921.1|197796.1|197921.1|197796.1|1
1725438700000|2024-09-04 08:31:40|197914.3|197789.3|197914.3|197789.3|197914.3|197789.3|197914.3|197789.3|1
1725438710000|2024-09-04 08:31:50|197909.6|197784.6|197911.4|197786.4|197911.4|197786.4|197909.6|197784.6|4
1725438720000|2024-09-04 08:32:00|197912.8|197787.8|197876.5|197751.5|197912.8|197787.8|197856.4|197731.4|14
1725438730000|2024-09-04 08:32:10|197874.3|197749.3|197879.9|197754.9|197879.9|197754.9|197874.3|197749.3|10
1725438740000|2024-09-04 08:32:20|197879.2|197754.2|197881.7|197756.7|197882.2|197757.2|197875.4|197750.4|12
1725438750000|2024-09-04 08:32:30|197881.9|197756.9|197883.7|197758.7|197883.9|197758.9|197878.9|197753.9|17
1725438760000|2024-09-04 08:32:40|197885.5|197760.5|197949|197824|197949|197824|197885.5|197760.5|8
1725438770000|2024-09-04 08:32:50|197949.2|197824.2|197953.6|197828.6|197953.6|197828.6|197949.2|197824.2|3
1725438780000|2024-09-04 08:33:00|197954.3|197829.3|197955.2|197830.2|197960|197835|197954.3|197829.3|8
1725438790000|2024-09-04 08:33:10|197954.6|197829.6|197953.4|197828.4|197954.6|197829.6|197953.4|197828.4|3
1725438800000|2024-09-04 08:33:20|197951|197826|197948.6|197823.6|197951|197826|197948.6|197823.6|2
1725438810000|2024-09-04 08:33:30|197947.7|197822.7|198005.1|197880.1|198005.1|197880.1|197945.8|197820.8|7
1725438820000|2024-09-04 08:33:40|198004.8|197879.8|198002.5|197877.5|198004.8|197879.8|198002.5|197877.5|3
1725438830000|2024-09-04 08:33:50|198002.1|197877.1|198001.8|197876.8|198002.8|197877.8|197997.1|197872.1|7
1725438840000|2024-09-04 08:34:00|198003.2|197878.2|197969.2|197844.2|198004|197879|197965.9|197840.9|5
1725438850000|2024-09-04 08:34:10|197968.8|197843.8|198000.5|197875.5|198001.3|197876.3|197968.8|197843.8|7
1725438860000|2024-09-04 08:34:20|198002.5|197877.5|198003.6|197878.6|198003.6|197878.6|198002.5|197877.5|2
1725438870000|2024-09-04 08:34:30|198006.9|197881.9|198037.1|197912.1|198042.8|197917.8|198006.9|197881.9|4
1725438880000|2024-09-04 08:34:40|198029.9|197904.9|198049.4|197924.4|198049.7|197924.7|198027.6|197902.6|16
1725438890000|2024-09-04 08:34:50|198049.1|197924.1|198046.5|197921.5|198049.1|197924.1|198041.3|197916.3|14
1725438900000|2024-09-04 08:35:00|198048.8|197923.8|198051|197926|198051|197926|198048|197923|17
1725438910000|2024-09-04 08:35:10|198051.8|197926.8|198078.2|197953.2|198082.4|197957.4|198051.7|197926.7|10
1725438920000|2024-09-04 08:35:20|198077.2|197952.2|198088.9|197963.9|198091.1|197966.1|198077.2|197952.2|10
1725438930000|2024-09-04 08:35:30|198088.2|197963.2|198111.5|197986.5|198111.5|197986.5|198080.8|197955.8|12
1725438940000|2024-09-04 08:35:40|198109|197984|198108.5|197983.5|198110.9|197985.9|198108.5|197983.5|3
1725438950000|2024-09-04 08:35:50|198109.8|197984.8|198100.8|197975.8|198110.1|197985.1|198100.8|197975.8|5
1725438960000|2024-09-04 08:36:00|198099|197974|198033.2|197908.2|198099.2|197974.2|198028|197903|16
1725438970000|2024-09-04 08:36:10|198040.9|197915.9|198037.5|197912.5|198047.1|197922.1|198034.4|197909.4|7
1725438980000|2024-09-04 08:36:20|198037.8|197912.8|198039.8|197914.8|198040.1|197915.1|198037.1|197912.1|8
1725438990000|2024-09-04 08:36:30|198037.9|197912.9|198042.3|197917.3|198042.3|197917.3|198037.9|197912.9|4
1725439000000|2024-09-04 08:36:40|198039.9|197914.9|198042.3|197917.3|198043.8|197918.8|198039.9|197914.9|6
1725439010000|2024-09-04 08:36:50|198103.1|197978.1|198086.9|197961.9|198103.1|197978.1|198083.4|197958.4|6
1725439020000|2024-09-04 08:37:00|198085.2|197960.2|198055.6|197930.6|198085.2|197960.2|198049.1|197924.1|16
1725439030000|2024-09-04 08:37:10|198057.1|197932.1|198056|197931|198057.8|197932.8|198056|197931|3
1725439040000|2024-09-04 08:37:20|198056.9|197931.9|198134.8|198009.8|198134.8|198009.8|198049.9|197924.9|7
1725439050000|2024-09-04 08:37:30|198135.1|198010.1|198164.6|198039.6|198175.9|198050.9|198131.7|198006.7|18
1725439060000|2024-09-04 08:37:40|198172.1|198047.1|198194.8|198069.8|198202.3|198077.3|198171.6|198046.6|12
1725439070000|2024-09-04 08:37:50|198198|198073|198197.8|198072.8|198203|198078|198195.9|198070.9|17
1725439080000|2024-09-04 08:38:00|198196.6|198071.6|198192.1|198067.1|198202.4|198077.4|198171.9|198046.9|21
1725439090000|2024-09-04 08:38:10|198189.6|198064.6|198185.9|198060.9|198196.2|198071.2|198184.7|198059.7|14
1725439100000|2024-09-04 08:38:20|198184.9|198059.9|198209.1|198084.1|198210.8|198085.8|198173.6|198048.6|9
1725439110000|2024-09-04 08:38:30|198211.1|198086.1|198211.2|198086.2|198213.2|198088.2|198208.6|198083.6|9
1725439120000|2024-09-04 08:38:40|198214.6|198089.6|198214.7|198089.7|198214.9|198089.9|198213.4|198088.4|5
1725439130000|2024-09-04 08:38:50|198213.4|198088.4|198231.8|198106.8|198231.8|198106.8|198213.4|198088.4|4
1725439140000|2024-09-04 08:39:00|198230.1|198105.1|198143.5|198018.5|198230.1|198105.1|198139.7|198014.7|22
1725439150000|2024-09-04 08:39:10|198142.2|198017.2|198110|197985|198155.3|198030.3|198099.9|197974.9|29
1725439160000|2024-09-04 08:39:20|198106.8|197981.8|198108.3|197983.3|198111.1|197986.1|198102.6|197977.6|15
1725439170000|2024-09-04 08:39:30|198110.8|197985.8|198112.4|197987.4|198112.4|197987.4|198107.8|197982.8|23
1725439180000|2024-09-04 08:39:40|198110.5|197985.5|198117.7|197992.7|198117.7|197992.7|198108.1|197983.1|14
1725439190000|2024-09-04 08:39:50|198119.1|197994.1|198109.4|197984.4|198119.1|197994.1|198106.5|197981.5|8
1725439200000|2024-09-04 08:40:00|198106.5|197981.5|198067.6|197942.6|198111|197986|198064.9|197939.9|25
1725439210000|2024-09-04 08:40:10|198068.1|197943.1|198134.7|198009.7|198179.3|198054.3|198066.1|197941.1|15
1725439220000|2024-09-04 08:40:20|198137.1|198012.1|198130.5|198005.5|198140.1|198015.1|198124.3|197999.3|6
1725439230000|2024-09-04 08:40:30|198130.6|198005.6|198133.3|198008.3|198134.4|198009.4|198130.6|198005.6|13
1725439240000|2024-09-04 08:40:40|198133.1|198008.1|198096.2|197971.2|198133.3|198008.3|198093.5|197968.5|14
1725439250000|2024-09-04 08:40:50|198098.1|197973.1|198129.9|198004.9|198133.2|198008.2|198098.1|197973.1|10
1725439260000|2024-09-04 08:41:00|198130.6|198005.6|198138.4|198013.4|198139.6|198014.6|198130.6|198005.6|11
1725439270000|2024-09-04 08:41:10|198139.7|198014.7|198141.2|198016.2|198142.7|198017.7|198139.7|198014.7|4
1725439280000|2024-09-04 08:41:20|198140.4|198015.4|198133.4|198008.4|198140.4|198015.4|198127.4|198002.4|14
1725439290000|2024-09-04 08:41:30|198134.1|198009.1|198141.8|198016.8|198141.8|198016.8|198123.9|197998.9|12
1725439300000|2024-09-04 08:41:40|198142.7|198017.7|198175.9|198050.9|198176.9|198051.9|198142.7|198017.7|9
1725439310000|2024-09-04 08:41:50|198174.2|198049.2|198176.9|198051.9|198178.2|198053.2|198168.1|198043.1|18
1725439320000|2024-09-04 08:42:00|198175|198050|198238.1|198113.1|198239.2|198114.2|198173.3|198048.3|15
1725439330000|2024-09-04 08:42:10|198238.3|198113.3|198243.3|198118.3|198246|198121|198238.3|198113.3|8
1725439340000|2024-09-04 08:42:20|198241.9|198116.9|198243.4|198118.4|198243.6|198118.6|198240.8|198115.8|8
1725439350000|2024-09-04 08:42:30|198244.1|198119.1|198239.6|198114.6|198244.1|198119.1|198235.6|198110.6|17
1725439360000|2024-09-04 08:42:40|198241|198116|198242.3|198117.3|198244.8|198119.8|198241|198116|12
1725439370000|2024-09-04 08:42:50|198244.3|198119.3|198270.3|198145.3|198272.2|198147.2|198243|198118|11
1725439380000|2024-09-04 08:43:00|198269.6|198144.6|198282.6|198157.6|198287.1|198162.1|198269.6|198144.6|12
1725439400000|2024-09-04 08:43:20|198283|198158|198218.5|198093.5|198283|198158|198213.6|198088.6|13
1725439410000|2024-09-04 08:43:30|198220.5|198095.5|198197.1|198072.1|198220.5|198095.5|198192.1|198067.1|10
1725439420000|2024-09-04 08:43:40|198197.8|198072.8|198212.1|198087.1|198213|198088|198197.8|198072.8|14
1725439430000|2024-09-04 08:43:50|198202.5|198077.5|198240.4|198115.4|198258.2|198133.2|198202|198077|23
1725439440000|2024-09-04 08:44:00|198240.8|198115.8|198235.6|198110.6|198247.3|198122.3|198234.9|198109.9|10
1725439450000|2024-09-04 08:44:10|198235.2|198110.2|198237.9|198112.9|198240.3|198115.3|198234.3|198109.3|7
1725439460000|2024-09-04 08:44:20|198238.3|198113.3|198238.3|198113.3|198238.3|198113.3|198238.3|198113.3|1
1725439470000|2024-09-04 08:44:30|198237.6|198112.6|198286|198161|198287.1|198162.1|198234.8|198109.8|20
1725439480000|2024-09-04 08:44:40|198286.5|198161.5|198287.7|198162.7|198287.7|198162.7|198286.5|198161.5|4
1725439490000|2024-09-04 08:44:50|198286.8|198161.8|198289.7|198164.7|198289.7|198164.7|198286.6|198161.6|6
1725439500000|2024-09-04 08:45:00|198298.3|198173.3|198268|198143|198299.1|198174.1|198267.9|198142.9|10
1725439510000|2024-09-04 08:45:10|198267.4|198142.4|198267.4|198142.4|198267.4|198142.4|198267.4|198142.4|1
1725439520000|2024-09-04 08:45:20|198267|198142|198225.7|198100.7|198267|198142|198216.3|198091.3|7
1725439530000|2024-09-04 08:45:30|198225.9|198100.9|198237.3|198112.3|198237.3|198112.3|198225.9|198100.9|7
1725439540000|2024-09-04 08:45:40|198238.7|198113.7|198243.9|198118.9|198246.9|198121.9|198238.7|198113.7|14
1725439550000|2024-09-04 08:45:50|198243.8|198118.8|198265.7|198140.7|198265.7|198140.7|198239.3|198114.3|10
1725439560000|2024-09-04 08:46:00|198267.9|198142.9|198348.6|198223.6|198349.9|198224.9|198267.9|198142.9|17
1725439570000|2024-09-04 08:46:10|198348.7|198223.7|198353.2|198228.2|198353.2|198228.2|198346.2|198221.2|4
1725439580000|2024-09-04 08:46:20|198350.9|198225.9|198351.4|198226.4|198355.2|198230.2|198350.9|198225.9|4
1725439590000|2024-09-04 08:46:30|198349.5|198224.5|198369.6|198244.6|198377.8|198252.8|198349.4|198224.4|10
1725439600000|2024-09-04 08:46:40|198369.8|198244.8|198379.6|198254.6|198389.7|198264.7|198365.7|198240.7|15
1725439610000|2024-09-04 08:46:50|198377.7|198252.7|198350.8|198225.8|198377.7|198252.7|198350.8|198225.8|14
1725439620000|2024-09-04 08:47:00|198348.6|198223.6|198320.5|198195.5|198348.6|198223.6|198316.8|198191.8|10
1725439630000|2024-09-04 08:47:10|198321.6|198196.6|198355.8|198230.8|198359.8|198234.8|198321.6|198196.6|9
1725439640000|2024-09-04 08:47:20|198353.7|198228.7|198374.9|198249.9|198374.9|198249.9|198353.7|198228.7|7
1725439650000|2024-09-04 08:47:30|198376.9|198251.9|198361.2|198236.2|198376.9|198251.9|198361.2|198236.2|18
1725439660000|2024-09-04 08:47:40|198362.2|198237.2|198360.7|198235.7|198365.4|198240.4|198359.1|198234.1|10
1725439670000|2024-09-04 08:47:50|198361.1|198236.1|198359.7|198234.7|198361.1|198236.1|198358|198233|4
1725439680000|2024-09-04 08:48:00|198357.9|198232.9|198352.5|198227.5|198358.6|198233.6|198352.5|198227.5|6
1725439690000|2024-09-04 08:48:10|198353.9|198228.9|198356.6|198231.6|198356.6|198231.6|198353.1|198228.1|7
1725439700000|2024-09-04 08:48:20|198353.4|198228.4|198288.8|198163.8|198357|198232|198284|198159|12
1725439710000|2024-09-04 08:48:30|198287.7|198162.7|198316|198191|198328.9|198203.9|198272.8|198147.8|12
1725439720000|2024-09-04 08:48:40|198313.4|198188.4|198323.3|198198.3|198324.6|198199.6|198312.5|198187.5|6
1725439730000|2024-09-04 08:48:50|198322.6|198197.6|198321.1|198196.1|198322.6|198197.6|198318.2|198193.2|5
1725439740000|2024-09-04 08:49:00|198323.2|198198.2|198345.9|198220.9|198354|198229|198323.2|198198.2|11
1725439750000|2024-09-04 08:49:10|198345.8|198220.8|198378.2|198253.2|198380.1|198255.1|198345.8|198220.8|22
1725439760000|2024-09-04 08:49:20|198382.1|198257.1|198384.7|198259.7|198386.2|198261.2|198382.1|198257.1|4
1725439770000|2024-09-04 08:49:30|198382.6|198257.6|198382.1|198257.1|198382.6|198257.6|198382.1|198257.1|2
1725439780000|2024-09-04 08:49:40|198381.1|198256.1|198384.4|198259.4|198384.4|198259.4|198381.1|198256.1|6
1725439790000|2024-09-04 08:49:50|198386|198261|198376.6|198251.6|198386|198261|198367.4|198242.4|18
1725439800000|2024-09-04 08:50:00|198377.5|198252.5|198372.2|198247.2|198377.5|198252.5|198369.7|198244.7|10
1725439810000|2024-09-04 08:50:10|198372.6|198247.6|198387.8|198262.8|198409.9|198284.9|198363.4|198238.4|17
1725439820000|2024-09-04 08:50:20|198388.1|198263.1|198388.6|198263.6|198391.4|198266.4|198387.9|198262.9|11
1725439830000|2024-09-04 08:50:30|198389.1|198264.1|198418.2|198293.2|198421|198296|198388.8|198263.8|10
1725439840000|2024-09-04 08:50:40|198420.6|198295.6|198444.5|198319.5|198459.5|198334.5|198416.8|198291.8|14
1725439850000|2024-09-04 08:50:50|198441.9|198316.9|198439.6|198314.6|198447.1|198322.1|198434.6|198309.6|17
1725439860000|2024-09-04 08:51:00|198433.1|198308.1|198421.8|198296.8|198439.3|198314.3|198421.8|198296.8|9
1725439870000|2024-09-04 08:51:10|198423.8|198298.8|198428|198303|198430.6|198305.6|198423.4|198298.4|15
1725439880000|2024-09-04 08:51:20|198428.4|198303.4|198422|198297|198431|198306|198422|198297|13
1725439890000|2024-09-04 08:51:30|198425.3|198300.3|198426.4|198301.4|198445.6|198320.6|198423|198298|9
1725439900000|2024-09-04 08:51:40|198426|198301|198421.5|198296.5|198426|198301|198421.5|198296.5|4
1725439910000|2024-09-04 08:51:50|198421.2|198296.2|198404.4|198279.4|198421.2|198296.2|198361.2|198236.2|10
1725439920000|2024-09-04 08:52:00|198407.8|198282.8|198340.5|198215.5|198411.7|198286.7|198338.6|198213.6|13
1725439930000|2024-09-04 08:52:10|198341.2|198216.2|198349.6|198224.6|198349.6|198224.6|198336.5|198211.5|10
1725439940000|2024-09-04 08:52:20|198351.6|198226.6|198351.9|198226.9|198354.4|198229.4|198351.6|198226.6|3
1725439950000|2024-09-04 08:52:30|198350.6|198225.6|198363.2|198238.2|198369.1|198244.1|198350.6|198225.6|19
1725439960000|2024-09-04 08:52:40|198363.6|198238.6|198351.1|198226.1|198363.6|198238.6|198350.2|198225.2|18
1725439970000|2024-09-04 08:52:50|198351.6|198226.6|198345.4|198220.4|198357.6|198232.6|198344.1|198219.1|9
1725439980000|2024-09-04 08:53:00|198345.9|198220.9|198325.1|198200.1|198345.9|198220.9|198316.6|198191.6|10
1725439990000|2024-09-04 08:53:10|198325.7|198200.7|198324.6|198199.6|198326|198201|198322.9|198197.9|11
1725440000000|2024-09-04 08:53:20|198324.3|198199.3|198313.3|198188.3|198343.6|198218.6|198313.3|198188.3|11
1725440010000|2024-09-04 08:53:30|198314.8|198189.8|198313.8|198188.8|198314.8|198189.8|198312.1|198187.1|9
1725440020000|2024-09-04 08:53:40|198313.6|198188.6|198336.4|198211.4|198340.9|198215.9|198313.6|198188.6|10
1725440030000|2024-09-04 08:53:50|198337.8|198212.8|198313.1|198188.1|198337.8|198212.8|198313.1|198188.1|3
1725440040000|2024-09-04 08:54:00|198317.7|198192.7|198339.8|198214.8|198345.3|198220.3|198317.7|198192.7|4
1725440050000|2024-09-04 08:54:10|198340.3|198215.3|198340.7|198215.7|198340.8|198215.8|198340.1|198215.1|8
1725440060000|2024-09-04 08:54:20|198342.3|198217.3|198323.9|198198.9|198344.7|198219.7|198321.3|198196.3|16
1725440070000|2024-09-04 08:54:30|198324.8|198199.8|198344.4|198219.4|198351|198226|198324|198199|12
1725440080000|2024-09-04 08:54:40|198345|198220|198344.4|198219.4|198346.9|198221.9|198343.3|198218.3|9
1725440090000|2024-09-04 08:54:50|198342.3|198217.3|198345.4|198220.4|198350.1|198225.1|198338.1|198213.1|19
1725440100000|2024-09-04 08:55:00|198346.3|198221.3|198349.2|198224.2|198349.3|198224.3|198346.3|198221.3|7
1725440110000|2024-09-04 08:55:10|198351.2|198226.2|198382.4|198257.4|198384.7|198259.7|198329.1|198204.1|21
1725440120000|2024-09-04 08:55:20|198383|198258|198382.3|198257.3|198386.2|198261.2|198377.6|198252.6|17
1725440130000|2024-09-04 08:55:30|198378.4|198253.4|198362.4|198237.4|198378.4|198253.4|198361.1|198236.1|18
1725440140000|2024-09-04 08:55:40|198362.8|198237.8|198357.3|198232.3|198362.9|198237.9|198357.3|198232.3|7
1725440150000|2024-09-04 08:55:50|198357.2|198232.2|198385.5|198260.5|198387.1|198262.1|198357.2|198232.2|16
1725440160000|2024-09-04 08:56:00|198385|198260|198381.8|198256.8|198385|198260|198379|198254|9
1725440170000|2024-09-04 08:56:10|198383.8|198258.8|198381.9|198256.9|198384.6|198259.6|198380.8|198255.8|19
1725440180000|2024-09-04 08:56:20|198383.9|198258.9|198381.6|198256.6|198383.9|198258.9|198379.2|198254.2|16
1725440190000|2024-09-04 08:56:30|198382.2|198257.2|198387|198262|198387.2|198262.2|198382.2|198257.2|7
1725440200000|2024-09-04 08:56:40|198385.1|198260.1|198386.6|198261.6|198387.4|198262.4|198384.7|198259.7|13
1725440210000|2024-09-04 08:56:50|198384.7|198259.7|198387.1|198262.1|198389|198264|198384.7|198259.7|8
1725440220000|2024-09-04 08:57:00|198384.1|198259.1|198389.6|198264.6|198389.6|198264.6|198384.1|198259.1|10
1725440230000|2024-09-04 08:57:10|198391|198266|198393.9|198268.9|198396.7|198271.7|198391|198266|10
1725440240000|2024-09-04 08:57:20|198394.7|198269.7|198389.7|198264.7|198397.6|198272.6|198373.4|198248.4|15
1725440250000|2024-09-04 08:57:30|198389.3|198264.3|198388.3|198263.3|198396.7|198271.7|198386.5|198261.5|18
1725440260000|2024-09-04 08:57:40|198389.1|198264.1|198392.6|198267.6|198392.6|198267.6|198388.3|198263.3|12
1725440270000|2024-09-04 08:57:50|198391.6|198266.6|198391|198266|198392.6|198267.6|198391|198266|21
1725440280000|2024-09-04 08:58:00|198388.9|198263.9|198393.4|198268.4|198395.5|198270.5|198388.9|198263.9|13
1725440290000|2024-09-04 08:58:10|198392.8|198267.8|198392.7|198267.7|198393.5|198268.5|198392.1|198267.1|12
1725440300000|2024-09-04 08:58:20|198392|198267|198432.5|198307.5|198434.1|198309.1|198391.5|198266.5|18
1725440310000|2024-09-04 08:58:30|198435.9|198310.9|198431.9|198306.9|198436.1|198311.1|198431.9|198306.9|6
1725440320000|2024-09-04 08:58:40|198431.4|198306.4|198397|198272|198432.1|198307.1|198391.2|198266.2|17
1725440330000|2024-09-04 08:58:50|198396.4|198271.4|198390|198265|198397.6|198272.6|198389.8|198264.8|19
1725440340000|2024-09-04 08:59:00|198390.6|198265.6|198397.6|198272.6|198402.3|198277.3|198390.6|198265.6|14
1725440350000|2024-09-04 08:59:10|198397|198272|198393|198268|198399|198274|198391.8|198266.8|13
1725440360000|2024-09-04 08:59:20|198391.8|198266.8|198397.8|198272.8|198403.1|198278.1|198390.3|198265.3|19
1725440370000|2024-09-04 08:59:30|198396.3|198271.3|198395.8|198270.8|198402.3|198277.3|198392.5|198267.5|12
1725440380000|2024-09-04 08:59:40|198401.5|198276.5|198397.1|198272.1|198401.5|198276.5|198395.8|198270.8|22
1725440390000|2024-09-04 08:59:50|198397.6|198272.6|198393.5|198268.5|198397.6|198272.6|198391.8|198266.8|8
1725440400000|2024-09-04 09:00:00|198396.5|198271.5|198385.5|198260.5|198396.6|198271.6|198385|198260|21
1725440410000|2024-09-04 09:00:10|198386.3|198261.3|198390.5|198265.5|198392|198267|198383.7|198258.7|34
1725440420000|2024-09-04 09:00:20|198389|198264|198392.1|198267.1|198396.6|198271.6|198387.4|198262.4|26
1725440430000|2024-09-04 09:00:30|198394.1|198269.1|198394.1|198269.1|198395.7|198270.7|198391.6|198266.6|23
1725440440000|2024-09-04 09:00:40|198394.5|198269.5|198392.3|198267.3|198396.1|198271.1|198392.2|198267.2|27
1725440450000|2024-09-04 09:00:50|198394.3|198269.3|198390.8|198265.8|198394.8|198269.8|198388.9|198263.9|30
1725440460000|2024-09-04 09:01:00|198389.7|198264.7|198392.6|198267.6|198394.2|198269.2|198386.2|198261.2|30
1725440470000|2024-09-04 09:01:10|198392.4|198267.4|198389.9|198264.9|198392.6|198267.6|198389.1|198264.1|18
1725440480000|2024-09-04 09:01:20|198391.5|198266.5|198389.7|198264.7|198392.9|198267.9|198389.1|198264.1|14
1725440490000|2024-09-04 09:01:30|198391.4|198266.4|198413.6|198288.6|198420.3|198295.3|198389.5|198264.5|37
1725440500000|2024-09-04 09:01:40|198416.2|198291.2|198412.8|198287.8|198416.9|198291.9|198412.4|198287.4|34
1725440510000|2024-09-04 09:01:50|198412.7|198287.7|198413|198288|198415.8|198290.8|198412.4|198287.4|30
1725440520000|2024-09-04 09:02:00|198412.7|198287.7|198473.3|198348.3|198484.2|198359.2|198412.7|198287.7|20
1725440530000|2024-09-04 09:02:10|198472.3|198347.3|198455.6|198330.6|198477.9|198352.9|198453.3|198328.3|13
1725440540000|2024-09-04 09:02:20|198457.3|198332.3|198457.8|198332.8|198466.9|198341.9|198456.4|198331.4|9
1725440550000|2024-09-04 09:02:30|198458.5|198333.5|198383.8|198258.8|198458.5|198333.5|198382.4|198257.4|9
1725440560000|2024-09-04 09:02:40|198383.9|198258.9|198390|198265|198397.6|198272.6|198383.9|198258.9|23
1725440570000|2024-09-04 09:02:50|198392.2|198267.2|198392.4|198267.4|198395|198270|198390|198265|20
1725440580000|2024-09-04 09:03:00|198393.7|198268.7|198392.1|198267.1|198395.4|198270.4|198391.9|198266.9|18
1725440590000|2024-09-04 09:03:10|198389.7|198264.7|198390.1|198265.1|198391|198266|198384.1|198259.1|31
1725440600000|2024-09-04 09:03:20|198391.6|198266.6|198394.6|198269.6|198397|198272|198390.7|198265.7|13
1725440620000|2024-09-04 09:03:40|198394.5|198269.5|198393.8|198268.8|198394.5|198269.5|198393.1|198268.1|3
1725440630000|2024-09-04 09:03:50|198395.5|198270.5|198391.2|198266.2|198395.5|198270.5|198390.3|198265.3|7
1725440640000|2024-09-04 09:04:00|198393.1|198268.1|198457.9|198332.9|198465.5|198340.5|198393.1|198268.1|12
1725440650000|2024-09-04 09:04:10|198459.8|198334.8|198463.8|198338.8|198463.8|198338.8|198459.8|198334.8|2
1725440660000|2024-09-04 09:04:20|198461.7|198336.7|198461.7|198336.7|198461.7|198336.7|198461.7|198336.7|1
1725440670000|2024-09-04 09:04:30|198460.6|198335.6|198461.7|198336.7|198461.7|198336.7|198457.7|198332.7|6
1725440680000|2024-09-04 09:04:40|198472.1|198347.1|198467.8|198342.8|198472.1|198347.1|198465.9|198340.9|5
1725440690000|2024-09-04 09:04:50|198468.8|198343.8|198465.3|198340.3|198468.8|198343.8|198463.4|198338.4|14
1725440700000|2024-09-04 09:05:00|198466|198341|198463.7|198338.7|198466|198341|198463.3|198338.3|11
1725440710000|2024-09-04 09:05:10|198464.5|198339.5|198467|198342|198470.5|198345.5|198464.5|198339.5|10
1725440720000|2024-09-04 09:05:20|198467.9|198342.9|198473.3|198348.3|198473.5|198348.5|198467.2|198342.2|14
1725440730000|2024-09-04 09:05:30|198470.4|198345.4|198473.7|198348.7|198474.4|198349.4|198470.3|198345.3|9
1725440740000|2024-09-04 09:05:40|198474.4|198349.4|198481.4|198356.4|198481.4|198356.4|198474.4|198349.4|5
1725440750000|2024-09-04 09:05:50|198487.1|198362.1|198542.5|198417.5|198556.9|198431.9|198487.1|198362.1|14
1725440760000|2024-09-04 09:06:00|198542.4|198417.4|198539.4|198414.4|198542.4|198417.4|198539.4|198414.4|6
1725440770000|2024-09-04 09:06:10|198540.7|198415.7|198541.1|198416.1|198542.1|198417.1|198540.7|198415.7|3
1725440780000|2024-09-04 09:06:20|198539.8|198414.8|198540.9|198415.9|198541.9|198416.9|198539.8|198414.8|6
1725440790000|2024-09-04 09:06:30|198544.4|198419.4|198531.8|198406.8|198544.4|198419.4|198531.8|198406.8|11
1725440800000|2024-09-04 09:06:40|198529.5|198404.5|198517.1|198392.1|198529.7|198404.7|198516.3|198391.3|11
1725440810000|2024-09-04 09:06:50|198515.8|198390.8|198514.5|198389.5|198516.1|198391.1|198514.5|198389.5|5
1725440820000|2024-09-04 09:07:00|198513.6|198388.6|198505.3|198380.3|198516.5|198391.5|198496.3|198371.3|16
1725440830000|2024-09-04 09:07:10|198507.8|198382.8|198528.2|198403.2|198528.9|198403.9|198507.8|198382.8|8
1725440840000|2024-09-04 09:07:20|198527.8|198402.8|198526.7|198401.7|198527.8|198402.8|198525.5|198400.5|4
1725440860000|2024-09-04 09:07:40|198530.8|198405.8|198552.1|198427.1|198554.7|198429.7|198530.8|198405.8|4
1725440870000|2024-09-04 09:07:50|198553.3|198428.3|198538.6|198413.6|198555.7|198430.7|198538.6|198413.6|10
1725440880000|2024-09-04 09:08:00|198540.1|198415.1|198529|198404|198541.3|198416.3|198526.1|198401.1|10
1725440890000|2024-09-04 09:08:10|198529.1|198404.1|198530.5|198405.5|198530.5|198405.5|198529.1|198404.1|2
1725440900000|2024-09-04 09:08:20|198534.6|198409.6|198533.5|198408.5|198534.6|198409.6|198533.5|198408.5|2
1725440910000|2024-09-04 09:08:30|198534.2|198409.2|198507.2|198382.2|198536.8|198411.8|198505.7|198380.7|12
1725440920000|2024-09-04 09:08:40|198506|198381|198510|198385|198510|198385|198506|198381|2
1725440930000|2024-09-04 09:08:50|198510.2|198385.2|198483.9|198358.9|198512.9|198387.9|198476.4|198351.4|14
1725440940000|2024-09-04 09:09:00|198480.7|198355.7|198487|198362|198487.5|198362.5|198476.3|198351.3|12
1725440950000|2024-09-04 09:09:10|198485.5|198360.5|198471.7|198346.7|198485.5|198360.5|198458.1|198333.1|10
1725440960000|2024-09-04 09:09:20|198473.1|198348.1|198478.7|198353.7|198481.3|198356.3|198473.1|198348.1|12
1725440970000|2024-09-04 09:09:30|198479.4|198354.4|198480.4|198355.4|198480.4|198355.4|198479.4|198354.4|2
1725440980000|2024-09-04 09:09:40|198478.7|198353.7|198488.3|198363.3|198488.3|198363.3|198475.8|198350.8|10
1725440990000|2024-09-04 09:09:50|198488.9|198363.9|198485.6|198360.6|198491.8|198366.8|198485.6|198360.6|5
1725441000000|2024-09-04 09:10:00|198486.6|198361.6|198483.9|198358.9|198486.6|198361.6|198482.5|198357.5|3
1725441010000|2024-09-04 09:10:10|198484|198359|198543.8|198418.8|198551.3|198426.3|198484|198359|16
1725441020000|2024-09-04 09:10:20|198543.2|198418.2|198543.4|198418.4|198545|198420|198543.2|198418.2|6
1725441030000|2024-09-04 09:10:30|198543.9|198418.9|198544.5|198419.5|198545|198420|198542.8|198417.8|8
1725441040000|2024-09-04 09:10:40|198544.4|198419.4|198545.3|198420.3|198550.5|198425.5|198543.3|198418.3|8
1725441050000|2024-09-04 09:10:50|198544.7|198419.7|198546.1|198421.1|198549|198424|198544.1|198419.1|15
1725441060000|2024-09-04 09:11:00|198544.6|198419.6|198542.9|198417.9|198546.1|198421.1|198542.9|198417.9|8
1725441070000|2024-09-04 09:11:10|198543.6|198418.6|198543.4|198418.4|198543.6|198418.6|198543.4|198418.4|2
1725441080000|2024-09-04 09:11:20|198543.7|198418.7|198578.1|198453.1|198582.1|198457.1|198543.7|198418.7|14
1725441090000|2024-09-04 09:11:30|198576.8|198451.8|198557|198432|198576.8|198451.8|198557|198432|5
1725441100000|2024-09-04 09:11:40|198557.9|198432.9|198545.5|198420.5|198558.4|198433.4|198541.1|198416.1|12
1725441110000|2024-09-04 09:11:50|198544|198419|198526|198401|198544|198419|198521.7|198396.7|8
1725441120000|2024-09-04 09:12:00|198525|198400|198525|198400|198525|198400|198525|198400|1
1725441130000|2024-09-04 09:12:10|198524.5|198399.5|198529|198404|198531.2|198406.2|198524.5|198399.5|6
1725441140000|2024-09-04 09:12:20|198529.3|198404.3|198538.3|198413.3|198538.3|198413.3|198529.3|198404.3|5
1725441150000|2024-09-04 09:12:30|198539.7|198414.7|198539.5|198414.5|198539.7|198414.7|198538.4|198413.4|3
1725441160000|2024-09-04 09:12:40|198538.4|198413.4|198532.4|198407.4|198539.5|198414.5|198529.9|198404.9|5
1725441180000|2024-09-04 09:13:00|198548.3|198423.3|198548.9|198423.9|198549.8|198424.8|198548.3|198423.3|3
1725441190000|2024-09-04 09:13:10|198546|198421|198547.1|198422.1|198547.5|198422.5|198546|198421|4
1725441200000|2024-09-04 09:13:20|198548.2|198423.2|198549.3|198424.3|198551.1|198426.1|198548.1|198423.1|6
1725441210000|2024-09-04 09:13:30|198549|198424|198552.6|198427.6|198553.6|198428.6|198547.6|198422.6|12
1725441220000|2024-09-04 09:13:40|198552.3|198427.3|198551.5|198426.5|198554.5|198429.5|198551.1|198426.1|29
1725441230000|2024-09-04 09:13:50|198554.1|198429.1|198551.4|198426.4|198554.6|198429.6|198550.6|198425.6|32
1725441240000|2024-09-04 09:14:00|198553.7|198428.7|198569|198444|198569|198444|198550|198425|30
1725441250000|2024-09-04 09:14:10|198568.1|198443.1|198570.1|198445.1|198570.1|198445.1|198568|198443|4
1725441260000|2024-09-04 09:14:20|198569.1|198444.1|198559.3|198434.3|198569.4|198444.4|198559.3|198434.3|11
1725441270000|2024-09-04 09:14:30|198564.2|198439.2|198566.5|198441.5|198566.5|198441.5|198559.7|198434.7|5
1725441280000|2024-09-04 09:14:40|198567.5|198442.5|198564|198439|198567.5|198442.5|198562.5|198437.5|10
1725441290000|2024-09-04 09:14:50|198564.3|198439.3|198567.7|198442.7|198568.3|198443.3|198562.8|198437.8|10
1725441300000|2024-09-04 09:15:00|198568.3|198443.3|198569.6|198444.6|198571.2|198446.2|198566.3|198441.3|8
1725441310000|2024-09-04 09:15:10|198570.8|198445.8|198573.8|198448.8|198578.4|198453.4|198570.8|198445.8|4
1725441320000|2024-09-04 09:15:20|198572.9|198447.9|198521.4|198471.4|198572.9|198484.6|198520.1|198447.9|8
1725441330000|2024-09-04 09:15:30|198520.3|198470.3|198522.9|198472.9|198527.6|198477.6|198520.3|198470.3|9
1725441340000|2024-09-04 09:15:40|198524|198474|198521.7|198471.7|198527.1|198477.1|198521.7|198471.7|6
1725441350000|2024-09-04 09:15:50|198520.7|198470.7|198520.7|198470.7|198520.7|198470.7|198520.7|198470.7|1
1725441370000|2024-09-04 09:16:10|198518.3|198468.3|198523.3|198473.3|198523.3|198473.3|198518.3|198468.3|3
1725441380000|2024-09-04 09:16:20|198523.6|198473.6|198522.8|198472.8|198524.7|198474.7|198521.7|198471.7|12
1725441390000|2024-09-04 09:16:30|198521.9|198471.9|198521.7|198471.7|198522.7|198472.7|198521.6|198471.6|6
1725441400000|2024-09-04 09:16:40|198520.4|198470.4|198519.2|198469.2|198520.4|198470.4|198519.2|198469.2|3
1725441410000|2024-09-04 09:16:50|198518.4|198468.4|198476|198426|198518.4|198468.4|198472.6|198422.6|21
1725441420000|2024-09-04 09:17:00|198475.3|198425.3|198474|198424|198476.3|198426.3|198473|198423|12
1725441430000|2024-09-04 09:17:10|198473.3|198423.3|198472.6|198422.6|198473.3|198423.3|198472.6|198422.6|2
1725441440000|2024-09-04 09:17:20|198470.9|198420.9|198435.1|198385.1|198470.9|198420.9|198435|198385|7
1725441450000|2024-09-04 09:17:30|198435.3|198385.3|198436.8|198386.8|198436.8|198386.8|198435.3|198385.3|2
1725441460000|2024-09-04 09:17:40|198437.8|198387.8|198438.6|198388.6|198438.6|198388.6|198437.8|198387.8|2
1725441470000|2024-09-04 09:17:50|198439.3|198389.3|198434.4|198384.4|198439.6|198389.6|198434.4|198384.4|5
1725441480000|2024-09-04 09:18:00|198434.2|198384.2|198434.2|198384.2|198434.2|198384.2|198434.2|198384.2|1
1725441490000|2024-09-04 09:18:10|198431.4|198381.4|198398.6|198348.6|198431.4|198381.4|198397.5|198347.5|4
1725441500000|2024-09-04 09:18:20|198397.4|198347.4|198397.6|198347.6|198398.6|198348.6|198397.4|198347.4|3
1725441510000|2024-09-04 09:18:30|198401.6|198351.6|198402.7|198352.7|198402.7|198352.7|198401|198351|5
1725441520000|2024-09-04 09:18:40|198401.7|198351.7|198403.5|198353.5|198403.5|198353.5|198401.7|198351.7|3
1725441530000|2024-09-04 09:18:50|198402.4|198352.4|198404.1|198354.1|198404.1|198354.1|198402.4|198352.4|7
1725441550000|2024-09-04 09:19:10|198405.1|198355.1|198405.4|198355.4|198405.4|198355.4|198403.9|198353.9|3
1725441560000|2024-09-04 09:19:20|198404.1|198354.1|198404.1|198354.1|198405.1|198355.1|198404.1|198354.1|3
1725441570000|2024-09-04 09:19:30|198408|198358|198408.5|198358.5|198408.5|198358.5|198406.5|198356.5|3
1725441580000|2024-09-04 09:19:40|198407.1|198357.1|198406.9|198356.9|198408.8|198358.8|198406.9|198356.9|3
1725441600000|2024-09-04 09:20:00|198403.8|198353.8|198403.8|198353.8|198403.8|198353.8|198403.8|198353.8|1
1725441610000|2024-09-04 09:20:10|198442.6|198317.6|198442.6|198317.6|198442.6|198317.6|198442.6|198317.6|1
1725441620000|2024-09-04 09:20:20|198441.6|198316.6|198407.2|198282.2|198443.1|198318.1|198405.4|198280.4|12
1725441630000|2024-09-04 09:20:30|198408.2|198283.2|198440.5|198315.5|198443.3|198318.3|198408.2|198283.2|17
1725441640000|2024-09-04 09:20:40|198439.3|198314.3|198430.5|198305.5|198439.3|198314.3|198425.9|198300.9|8
1725441650000|2024-09-04 09:20:50|198433|198308|198432.1|198307.1|198439.3|198314.3|198430.8|198305.8|8
1725441660000|2024-09-04 09:21:00|198432.3|198307.3|198439.9|198314.9|198442.5|198317.5|198432.3|198307.3|10
1725441670000|2024-09-04 09:21:10|198441.2|198316.2|198438.6|198313.6|198441.2|198316.2|198431.8|198306.8|6
1725441680000|2024-09-04 09:21:20|198449.9|198324.9|198449.2|198324.2|198449.9|198324.9|198446.1|198321.1|11
1725441690000|2024-09-04 09:21:30|198453.1|198328.1|198459.6|198334.6|198464|198339|198452.2|198327.2|14
1725441700000|2024-09-04 09:21:40|198461.1|198336.1|198463.6|198338.6|198466.1|198341.1|198459.9|198334.9|10
1725441710000|2024-09-04 09:21:50|198464.6|198339.6|198462|198337|198470.4|198345.4|198460.5|198335.5|13
1725441720000|2024-09-04 09:22:00|198464.4|198339.4|198463.5|198338.5|198467.4|198342.4|198462.8|198337.8|14
1725441730000|2024-09-04 09:22:10|198465|198340|198463.7|198338.7|198465|198340|198462.9|198337.9|9
1725441740000|2024-09-04 09:22:20|198464.2|198339.2|198464.8|198339.8|198468.6|198343.6|198464.2|198339.2|5
1725441750000|2024-09-04 09:22:30|198463.9|198338.9|198470.8|198345.8|198470.8|198345.8|198461.4|198336.4|6
1725441760000|2024-09-04 09:22:40|198471.4|198346.4|198481.5|198356.5|198481.5|198356.5|198471.4|198346.4|2
1725441770000|2024-09-04 09:22:50|198481.1|198356.1|198481.1|198356.1|198481.1|198356.1|198481.1|198356.1|1
1725441790000|2024-09-04 09:23:10|198483.1|198358.1|198482.8|198357.8|198483.1|198358.1|198482.8|198357.8|2
1725441800000|2024-09-04 09:23:20|198479.8|198354.8|198483.6|198358.6|198484.7|198359.7|198479.8|198354.8|5
1725441810000|2024-09-04 09:23:30|198482.8|198357.8|198483.6|198358.6|198484.5|198359.5|198481.1|198356.1|6
1725441820000|2024-09-04 09:23:40|198481.6|198356.6|198480.2|198355.2|198481.6|198356.6|198480.2|198355.2|3
1725441830000|2024-09-04 09:23:50|198480.8|198355.8|198480.8|198355.8|198480.8|198355.8|198480.8|198355.8|1
1725441840000|2024-09-04 09:24:00|198480.9|198355.9|198479.5|198354.5|198481.1|198356.1|198476.6|198351.6|7
1725441850000|2024-09-04 09:24:10|198481.5|198356.5|198481.5|198356.5|198481.5|198356.5|198477.7|198352.7|4
1725441860000|2024-09-04 09:24:20|198480|198355|198480.1|198355.1|198480.1|198355.1|198478.6|198353.6|3
1725441870000|2024-09-04 09:24:30|198478.1|198353.1|198478.2|198353.2|198482.8|198357.8|198478.1|198353.1|11
1725441880000|2024-09-04 09:24:40|198477.5|198352.5|198477.5|198352.5|198477.5|198352.5|198477.5|198352.5|1
1725441890000|2024-09-04 09:24:50|198475.8|198350.8|198473.9|198348.9|198475.8|198350.8|198473.9|198348.9|2
1725441900000|2024-09-04 09:25:00|198476.1|198351.1|198474.3|198349.3|198476.1|198351.1|198474.3|198349.3|2
1725441910000|2024-09-04 09:25:10|198474.8|198349.8|198474.8|198349.8|198474.8|198349.8|198474.8|198349.8|1
1725441920000|2024-09-04 09:25:20|198477.2|198352.2|198474.9|198349.9|198479.3|198354.3|198474.9|198349.9|8
1725441930000|2024-09-04 09:25:30|198478.2|198353.2|198476|198351|198478.2|198353.2|198476|198351|4
1725441940000|2024-09-04 09:25:40|198478.5|198353.5|198475.4|198350.4|198478.5|198353.5|198475.4|198350.4|2
1725441950000|2024-09-04 09:25:50|198474.7|198349.7|198473.6|198348.6|198474.7|198349.7|198473.1|198348.1|4
1725441960000|2024-09-04 09:26:00|198476.1|198351.1|198447.5|198322.5|198478.3|198353.3|198445.9|198320.9|9
1725441980000|2024-09-04 09:26:20|198447.9|198322.9|198439.7|198314.7|198447.9|198322.9|198439.7|198314.7|4
1725441990000|2024-09-04 09:26:30|198441.4|198316.4|198447.9|198322.9|198447.9|198322.9|198440.1|198315.1|7
1725442000000|2024-09-04 09:26:40|198446.1|198321.1|198448.2|198323.2|198448.2|198323.2|198445.9|198320.9|3
1725442010000|2024-09-04 09:26:50|198448.5|198323.5|198448.5|198323.5|198448.5|198323.5|198448.5|198323.5|1
1725442020000|2024-09-04 09:27:00|198446.7|198321.7|198444.5|198319.5|198446.7|198321.7|198440.4|198315.4|9
1725442030000|2024-09-04 09:27:10|198445.3|198320.3|198440.2|198315.2|198447.3|198322.3|198440.2|198315.2|6
1725442040000|2024-09-04 09:27:20|198440.9|198315.9|198441.6|198316.6|198441.6|198316.6|198440.5|198315.5|3
1725442060000|2024-09-04 09:27:40|198443.2|198318.2|198443.4|198318.4|198444.6|198319.6|198442.8|198317.8|4
1725442070000|2024-09-04 09:27:50|198444.7|198319.7|198478.5|198353.5|198481.4|198356.4|198444.7|198319.7|9
1725442080000|2024-09-04 09:28:00|198478.9|198353.9|198473.2|198348.2|198481.3|198356.3|198473.2|198348.2|13
1725442090000|2024-09-04 09:28:10|198474.5|198349.5|198471.4|198346.4|198474.7|198349.7|198471.2|198346.2|21
1725442100000|2024-09-04 09:28:20|198472.4|198347.4|198451.6|198326.6|198473|198348|198444.5|198319.5|18
1725442110000|2024-09-04 09:28:30|198459.1|198334.1|198459.1|198334.1|198459.5|198334.5|198457.8|198332.8|5
1725442120000|2024-09-04 09:28:40|198458.6|198333.6|198463.6|198338.6|198464.1|198339.1|198458.6|198333.6|16
1725442130000|2024-09-04 09:28:50|198465|198340|198463.6|198338.6|198465|198340|198456.2|198331.2|20
1725442140000|2024-09-04 09:29:00|198463.3|198338.3|198445.8|198320.8|198463.3|198338.3|198443.8|198318.8|19
1725442150000|2024-09-04 09:29:10|198443.4|198318.4|198444.5|198319.5|198445.4|198320.4|198443.4|198318.4|4
1725442160000|2024-09-04 09:29:20|198445.7|198320.7|198446.6|198321.6|198448.6|198323.6|198442.5|198317.5|13
1725442170000|2024-09-04 09:29:30|198448.1|198323.1|198449.3|198324.3|198451.6|198326.6|198445.5|198320.5|18
1725442180000|2024-09-04 09:29:40|198450.5|198325.5|198447.5|198322.5|198450.5|198325.5|198445.7|198320.7|7
1725442190000|2024-09-04 09:29:50|198446.5|198321.5|198442.3|198317.3|198446.5|198321.5|198439.2|198314.2|12
1725442200000|2024-09-04 09:30:00|198406.8|198356.8|198408.6|198358.6|198414.2|198364.2|198406.7|198356.7|10
1725442210000|2024-09-04 09:30:10|198412.7|198362.7|198420.8|198370.8|198422.3|198372.3|198409.5|198359.5|14
1725442220000|2024-09-04 09:30:20|198422.1|198372.1|198421.3|198371.3|198422.1|198372.1|198418.6|198368.6|31
1725442230000|2024-09-04 09:30:30|198420.6|198370.6|198419|198369|198422.5|198372.5|198415|198365|33
1725442240000|2024-09-04 09:30:40|198415.6|198365.6|198417.1|198367.1|198420.2|198370.2|198413.8|198363.8|33
1725442250000|2024-09-04 09:30:50|198419.2|198369.2|198423.6|198373.6|198426.2|198376.2|198415.9|198365.9|34
1725442260000|2024-09-04 09:31:00|198422.5|198372.5|198421.5|198371.5|198424.2|198374.2|198420.1|198370.1|31
1725442270000|2024-09-04 09:31:10|198421.9|198371.9|198427.6|198377.6|198427.8|198377.8|198419.8|198369.8|23
1725442280000|2024-09-04 09:31:20|198425.3|198375.3|198426.4|198376.4|198428.7|198378.7|198425.3|198375.3|9
1725442290000|2024-09-04 09:31:30|198425.7|198375.7|198421|198371|198426.8|198376.8|198421|198371|11
1725442300000|2024-09-04 09:31:40|198418.2|198368.2|198418.3|198368.3|198421.1|198371.1|198418.2|198368.2|12
1725442310000|2024-09-04 09:31:50|198418.7|198368.7|198418.7|198368.7|198418.7|198368.7|198418.4|198368.4|3
1725442320000|2024-09-04 09:32:00|198418.6|198368.6|198406.2|198356.2|198421.4|198371.4|198404.9|198354.9|18
1725442330000|2024-09-04 09:32:10|198405.3|198355.3|198406.7|198356.7|198407|198357|198405.2|198355.2|8
1725442340000|2024-09-04 09:32:20|198405.4|198355.4|198403.7|198353.7|198407.9|198357.9|198403.7|198353.7|7
1725442350000|2024-09-04 09:32:30|198403.4|198353.4|198403.4|198353.4|198403.4|198353.4|198403.4|198353.4|1
1725442360000|2024-09-04 09:32:40|198404.6|198354.6|198402.2|198352.2|198404.6|198354.6|198401.1|198351.1|6
1725442370000|2024-09-04 09:32:50|198400.9|198350.9|198373.3|198323.3|198400.9|198350.9|198370.2|198320.2|23
1725442380000|2024-09-04 09:33:00|198374.6|198324.6|198374.2|198324.2|198376.2|198326.2|198371.8|198321.8|30
1725442390000|2024-09-04 09:33:10|198373.8|198323.8|198374.5|198324.5|198376.2|198326.2|198372.8|198322.8|33
1725442400000|2024-09-04 09:33:20|198373.6|198323.6|198374.8|198324.8|198378.8|198328.8|198373|198323|32
1725442410000|2024-09-04 09:33:30|198374.5|198324.5|198366.3|198316.3|198375.3|198325.3|198364.9|198314.9|7
1725442420000|2024-09-04 09:33:40|198366.1|198316.1|198365.6|198315.6|198367|198317|198364.5|198314.5|10
1725442430000|2024-09-04 09:33:50|198366.8|198316.8|198365|198315|198366.8|198316.8|198364.4|198314.4|6
1725442440000|2024-09-04 09:34:00|198363.9|198313.9|198363.9|198313.9|198363.9|198313.9|198363.9|198313.9|1
1725442450000|2024-09-04 09:34:10|198364.8|198314.8|198364.1|198314.1|198364.8|198314.8|198364.1|198314.1|2
1725442460000|2024-09-04 09:34:20|198360.7|198310.7|198363.5|198313.5|198363.5|198313.5|198360.7|198310.7|2
1725442480000|2024-09-04 09:34:40|198361.1|198311.1|198368.6|198318.6|198368.6|198318.6|198361.1|198311.1|5
1725442490000|2024-09-04 09:34:50|198368.9|198318.9|198367|198317|198370|198320|198366.2|198316.2|5
1725442500000|2024-09-04 09:35:00|198368.2|198318.2|198363.5|198313.5|198368.2|198318.2|198362.2|198312.2|11
1725442510000|2024-09-04 09:35:10|198362.5|198312.5|198364.4|198314.4|198366.4|198316.4|198362.5|198312.5|6
1725442520000|2024-09-04 09:35:20|198363.4|198313.4|198362|198312|198363.5|198313.5|198362|198312|5
1725442530000|2024-09-04 09:35:30|198363|198313|198362|198312|198363.1|198313.1|198362|198312|8
1725442540000|2024-09-04 09:35:40|198363.1|198313.1|198365.7|198315.7|198367.4|198317.4|198362|198312|7
1725442550000|2024-09-04 09:35:50|198364.7|198314.7|198363.2|198313.2|198364.7|198314.7|198362.2|198312.2|3
1725442560000|2024-09-04 09:36:00|198364.4|198314.4|198364|198314|198366.2|198316.2|198364|198314|7
1725442570000|2024-09-04 09:36:10|198364.9|198314.9|198363.2|198313.2|198368.1|198318.1|198363.2|198313.2|8
1725442580000|2024-09-04 09:36:20|198363.7|198313.7|198364.1|198314.1|198364.1|198314.1|198362.2|198312.2|4
1725442590000|2024-09-04 09:36:30|198362.5|198312.5|198364|198314|198364|198314|198362.5|198312.5|2
1725442600000|2024-09-04 09:36:40|198362.2|198312.2|198368.6|198318.6|198368.6|198318.6|198361.7|198311.7|5
1725442610000|2024-09-04 09:36:50|198367|198317|198368.9|198318.9|198368.9|198318.9|198367|198317|3
1725442620000|2024-09-04 09:37:00|198367.8|198317.8|198365.4|198315.4|198368.8|198318.8|198364.7|198314.7|16
1725442630000|2024-09-04 09:37:10|198363.7|198313.7|198364.8|198314.8|198364.8|198314.8|198362.3|198312.3|5
1725442640000|2024-09-04 09:37:20|198366|198316|198366.7|198316.7|198367.9|198317.9|198366|198316|4
1725442650000|2024-09-04 09:37:30|198365.5|198315.5|198365|198315|198366.8|198316.8|198364.6|198314.6|5
1725442660000|2024-09-04 09:37:40|198364.6|198314.6|198364.6|198314.6|198364.6|198314.6|198364.6|198314.6|1
1725442670000|2024-09-04 09:37:50|198361.7|198311.7|198361.6|198311.6|198365|198315|198361.6|198311.6|8
1725442680000|2024-09-04 09:38:00|198361.4|198311.4|198361.4|198311.4|198361.4|198311.4|198361.4|198311.4|1
1725442690000|2024-09-04 09:38:10|198364.5|198314.5|198364.7|198314.7|198366.1|198316.1|198364.4|198314.4|7
1725442700000|2024-09-04 09:38:20|198364.3|198314.3|198365.5|198315.5|198365.5|198315.5|198364.1|198314.1|4
1725442710000|2024-09-04 09:38:30|198364.4|198314.4|198364.4|198314.4|198364.4|198314.4|198364.4|198314.4|1
1725442720000|2024-09-04 09:38:40|198365|198315|198365.9|198315.9|198365.9|198315.9|198365|198315|2
1725442730000|2024-09-04 09:38:50|198364|198314|198352.3|198302.3|198364|198314|198352.3|198302.3|3
1725442740000|2024-09-04 09:39:00|198353.6|198303.6|198358.3|198308.3|198360|198310|198353.6|198303.6|9
1725442750000|2024-09-04 09:39:10|198357.8|198307.8|198358|198308|198358.7|198308.7|198357.5|198307.5|6
1725442760000|2024-09-04 09:39:20|198359.6|198309.6|198357.2|198307.2|198359.6|198309.6|198357.2|198307.2|3
1725442770000|2024-09-04 09:39:30|198358.8|198308.8|198358.8|198308.8|198360.1|198310.1|198358.7|198308.7|9
1725442790000|2024-09-04 09:39:50|198358.3|198308.3|198358.3|198308.3|198358.3|198308.3|198358.3|198308.3|1
1725442800000|2024-09-04 09:40:00|198357.3|198307.3|198355.2|198305.2|198357.3|198307.3|198354.8|198304.8|4
1725442810000|2024-09-04 09:40:10|198357.7|198307.7|198355.4|198305.4|198357.7|198307.7|198355.4|198305.4|2
1725442820000|2024-09-04 09:40:20|198358.4|198308.4|198355.5|198305.5|198358.4|198308.4|198355.5|198305.5|2
1725442830000|2024-09-04 09:40:30|198354|198304|198357.1|198307.1|198357.7|198307.7|198354|198304|4
1725442840000|2024-09-04 09:40:40|198356.2|198306.2|198356.2|198306.2|198356.2|198306.2|198356.2|198306.2|1
1725442850000|2024-09-04 09:40:50|198355.3|198305.3|198355.3|198305.3|198355.3|198305.3|198355.3|198305.3|1
1725442860000|2024-09-04 09:41:00|198354.2|198304.2|198364.5|198314.5|198364.7|198314.7|198354.2|198304.2|7
1725442870000|2024-09-04 09:41:10|198365.2|198315.2|198365.2|198315.2|198365.2|198315.2|198365.2|198315.2|1
1725442880000|2024-09-04 09:41:20|198364.2|198314.2|198365.3|198315.3|198365.3|198315.3|198364.2|198314.2|2
1725442890000|2024-09-04 09:41:30|198365.1|198315.1|198361.2|198311.2|198365.1|198315.1|198361.2|198311.2|5
1725442900000|2024-09-04 09:41:40|198358.1|198308.1|198352.7|198302.7|198358.1|198308.1|198351.7|198301.7|10
1725442910000|2024-09-04 09:41:50|198353.7|198303.7|198352.8|198302.8|198354.1|198304.1|198352.4|198302.4|13
1725442920000|2024-09-04 09:42:00|198354.1|198304.1|198354|198304|198355.7|198305.7|198354|198304|4
1725442940000|2024-09-04 09:42:20|198355.1|198305.1|198354.1|198304.1|198355.1|198305.1|198354.1|198304.1|2
1725442950000|2024-09-04 09:42:30|198355.5|198305.5|198354.1|198304.1|198355.5|198305.5|198354.1|198304.1|2
1725442960000|2024-09-04 09:42:40|198355.1|198305.1|198352.5|198302.5|198355.1|198305.1|198352.5|198302.5|4
1725442980000|2024-09-04 09:43:00|198355|198305|198351.5|198301.5|198355|198305|198351.5|198301.5|9
1725443000000|2024-09-04 09:43:20|198350.3|198300.3|198351.7|198301.7|198351.7|198301.7|198350.3|198300.3|2
1725443010000|2024-09-04 09:43:30|198349.9|198299.9|198316.2|198266.2|198349.9|198299.9|198315.6|198265.6|7
1725443020000|2024-09-04 09:43:40|198313.2|198263.2|198305.1|198255.1|198313.2|198263.2|198303.7|198253.7|4
1725443030000|2024-09-04 09:43:50|198306.3|198256.3|198308.3|198258.3|198308.7|198258.7|198306.3|198256.3|6
1725443040000|2024-09-04 09:44:00|198307.3|198257.3|198310|198260|198310|198260|198307.3|198257.3|5
1725443050000|2024-09-04 09:44:10|198311.3|198261.3|198311.3|198261.3|198311.3|198261.3|198311.3|198261.3|1
1725443060000|2024-09-04 09:44:20|198310.1|198260.1|198310.3|198260.3|198312.3|198262.3|198309.2|198259.2|6
1725443070000|2024-09-04 09:44:30|198309.4|198259.4|198310.3|198260.3|198310.5|198260.5|198309.1|198259.1|8
1725443080000|2024-09-04 09:44:40|198308.8|198258.8|198307|198257|198310.2|198260.2|198307|198257|5
1725443090000|2024-09-04 09:44:50|198305.8|198255.8|198307.1|198257.1|198308.1|198258.1|198305.8|198255.8|5
1725443100000|2024-09-04 09:45:00|198308|198258|198304.5|198254.5|198308|198258|198304.5|198254.5|7
1725443110000|2024-09-04 09:45:10|198310.4|198260.4|198310.2|198260.2|198310.4|198260.4|198310.2|198260.2|2
1725443130000|2024-09-04 09:45:30|198310.4|198260.4|198311.1|198261.1|198311.1|198261.1|198309.7|198259.7|3
1725443140000|2024-09-04 09:45:40|198310.7|198260.7|198310.7|198260.7|198310.7|198260.7|198310.7|198260.7|1
1725443150000|2024-09-04 09:45:50|198310.8|198260.8|198310.8|198260.8|198310.8|198260.8|198310.8|198260.8|1
1725443160000|2024-09-04 09:46:00|198309.8|198259.8|198309.8|198259.8|198309.8|198259.8|198309.8|198259.8|1
1725443170000|2024-09-04 09:46:10|198310.7|198260.7|198272.3|198222.3|198310.7|198260.7|198270.7|198220.7|11
1725443180000|2024-09-04 09:46:20|198271.5|198221.5|198270.5|198220.5|198271.5|198221.5|198267.8|198217.8|6
1725443190000|2024-09-04 09:46:30|198271.2|198221.2|198274.8|198224.8|198275.8|198225.8|198271.2|198221.2|6
1725443200000|2024-09-04 09:46:40|198273.1|198223.1|198273.8|198223.8|198274.9|198224.9|198272|198222|9
1725443210000|2024-09-04 09:46:50|198275|198225|198275.4|198225.4|198275.7|198225.7|198273|198223|5
1725443220000|2024-09-04 09:47:00|198273.4|198223.4|198271.6|198221.6|198273.4|198223.4|198269.3|198219.3|4
1725443240000|2024-09-04 09:47:20|198270.6|198220.6|198271.6|198221.6|198271.6|198221.6|198270.6|198220.6|2
1725443250000|2024-09-04 09:47:30|198272.3|198222.3|198272.3|198222.3|198272.3|198222.3|198272.3|198222.3|1
1725443260000|2024-09-04 09:47:40|198273.4|198223.4|198301.7|198251.7|198307.4|198257.4|198273.4|198223.4|8
1725443270000|2024-09-04 09:47:50|198301.3|198251.3|198298|198248|198301.5|198251.5|198298|198248|5
1725443280000|2024-09-04 09:48:00|198300.6|198250.6|198351.2|198301.2|198357.8|198307.8|198300.6|198250.6|19
1725443290000|2024-09-04 09:48:10|198349.4|198299.4|198330.4|198205.4|198386.5|198299.4|198330.4|198205.4|12
1725443300000|2024-09-04 09:48:20|198330.3|198205.3|198331.3|198206.3|198333.2|198208.2|198328.1|198203.1|18
1725443310000|2024-09-04 09:48:30|198332.4|198207.4|198332|198207|198333|198208|198332|198207|7
1725443320000|2024-09-04 09:48:40|198332.7|198207.7|198345|198220|198345.5|198220.5|198332.2|198207.2|9
1725443340000|2024-09-04 09:49:00|198345.6|198220.6|198376.7|198251.7|198380.2|198255.2|198345.6|198220.6|23
1725443350000|2024-09-04 09:49:10|198377.8|198252.8|198374.9|198249.9|198378.9|198253.9|198374.9|198249.9|20
1725443360000|2024-09-04 09:49:20|198378.9|198253.9|198391.5|198266.5|198393.2|198268.2|198377.2|198252.2|12
1725443370000|2024-09-04 09:49:30|198390.5|198265.5|198393.6|198268.6|198396.9|198271.9|198390.5|198265.5|9
1725443380000|2024-09-04 09:49:40|198397.1|198272.1|198385.5|198260.5|198397.1|198272.1|198385.5|198260.5|6
1725443390000|2024-09-04 09:49:50|198387.6|198262.6|198392.4|198267.4|198392.7|198267.7|198387.6|198262.6|4
1725443400000|2024-09-04 09:50:00|198391.3|198266.3|198385.7|198260.7|198391.3|198266.3|198385.7|198260.7|3
1725443410000|2024-09-04 09:50:10|198388.1|198263.1|198392.9|198267.9|198394.2|198269.2|198388.1|198263.1|6
1725443420000|2024-09-04 09:50:20|198391.8|198266.8|198394|198269|198394.3|198269.3|198391.8|198266.8|4
1725443430000|2024-09-04 09:50:30|198394.6|198269.6|198393.9|198268.9|198394.6|198269.6|198392.3|198267.3|7
1725443440000|2024-09-04 09:50:40|198394.9|198269.9|198394.2|198269.2|198394.9|198269.9|198393.1|198268.1|6
1725443450000|2024-09-04 09:50:50|198394.9|198269.9|198394.9|198269.9|198394.9|198269.9|198394.9|198269.9|1
1725443460000|2024-09-04 09:51:00|198396|198271|198400.5|198275.5|198404.4|198279.4|198394.5|198269.5|11
1725443470000|2024-09-04 09:51:10|198401.2|198276.2|198401.2|198276.2|198401.2|198276.2|198401.2|198276.2|1
1725443480000|2024-09-04 09:51:20|198402.1|198277.1|198398.1|198273.1|198402.1|198277.1|198398.1|198273.1|3
1725443490000|2024-09-04 09:51:30|198399.3|198274.3|198398.3|198273.3|198399.3|198274.3|198397.3|198272.3|3
1725443500000|2024-09-04 09:51:40|198396.1|198271.1|198392.8|198267.8|198396.1|198271.1|198391.6|198266.6|3
1725443510000|2024-09-04 09:51:50|198391.5|198266.5|198391.3|198266.3|198391.5|198266.5|198390.3|198265.3|3
1725443520000|2024-09-04 09:52:00|198390.1|198265.1|198391.3|198266.3|198391.3|198266.3|198390.1|198265.1|2
1725443530000|2024-09-04 09:52:10|198390.2|198265.2|198396.1|198271.1|198409.6|198284.6|198390.2|198265.2|6
1725443540000|2024-09-04 09:52:20|198395.5|198270.5|198361.9|198311.9|198399.1|198312|198361.9|198267.8|11
1725443550000|2024-09-04 09:52:30|198360.8|198310.8|198361.1|198311.1|198363|198313|198360.3|198310.3|5
1725443560000|2024-09-04 09:52:40|198359.9|198309.9|198374|198324|198376|198326|198359.9|198309.9|8
1725443570000|2024-09-04 09:52:50|198372.8|198322.8|198420.4|198370.4|198431.2|198381.2|198372.8|198322.8|14
1725443580000|2024-09-04 09:53:00|198421.8|198371.8|198434.6|198384.6|198438.2|198388.2|198421.8|198371.8|17
1725443590000|2024-09-04 09:53:10|198432.9|198382.9|198429.7|198379.7|198433.8|198383.8|198429.1|198379.1|7
1725443600000|2024-09-04 09:53:20|198428.5|198378.5|198411.1|198361.1|198429.1|198379.1|198411.1|198361.1|14
1725443610000|2024-09-04 09:53:30|198410.4|198360.4|198415|198365|198417.7|198367.7|198409.8|198359.8|5
1725443620000|2024-09-04 09:53:40|198415.5|198365.5|198419.6|198369.6|198422|198372|198415.5|198365.5|11
1725443630000|2024-09-04 09:53:50|198418.1|198368.1|198409.3|198359.3|198419.6|198369.6|198409.3|198359.3|7
1725443640000|2024-09-04 09:54:00|198410.2|198360.2|198402.4|198352.4|198410.8|198360.8|198401|198351|15
1725443650000|2024-09-04 09:54:10|198403.4|198353.4|198401.5|198351.5|198403.9|198353.9|198401.5|198351.5|5
1725443660000|2024-09-04 09:54:20|198402.7|198352.7|198404.9|198354.9|198405.1|198355.1|198402.7|198352.7|5
1725443670000|2024-09-04 09:54:30|198403.8|198353.8|198402.3|198352.3|198404.8|198354.8|198402.3|198352.3|4
1725443680000|2024-09-04 09:54:40|198401.1|198351.1|198399.9|198349.9|198401.1|198351.1|198398|198348|5
1725443690000|2024-09-04 09:54:50|198398.7|198348.7|198402.1|198277.1|198403.3|198348.7|198350|198264.6|15
1725443700000|2024-09-04 09:55:00|198398.7|198273.7|198393.1|198268.1|198398.7|198273.7|198385.3|198260.3|6
1725443710000|2024-09-04 09:55:10|198394.2|198269.2|198393.2|198268.2|198394.2|198269.2|198393.2|198268.2|2
1725443720000|2024-09-04 09:55:20|198392.2|198267.2|198392.9|198267.9|198392.9|198267.9|198391.8|198266.8|3
1725443730000|2024-09-04 09:55:30|198354.2|198304.2|198351.4|198301.4|198354.2|198304.2|198351.4|198301.4|3
1725443740000|2024-09-04 09:55:40|198350.6|198300.6|198374.1|198324.1|198376|198326|198349|198299|8
1725443750000|2024-09-04 09:55:50|198374.8|198324.8|198378.7|198328.7|198378.7|198328.7|198374.1|198324.1|8
1725443760000|2024-09-04 09:56:00|198379.7|198329.7|198376.4|198326.4|198385.6|198335.6|198373|198323|15
1725443770000|2024-09-04 09:56:10|198382.3|198332.3|198376.9|198326.9|198387.7|198337.7|198375.3|198325.3|16
1725443780000|2024-09-04 09:56:20|198376.2|198326.2|198373.3|198323.3|198376.2|198326.2|198370.1|198320.1|14
1725443790000|2024-09-04 09:56:30|198374.7|198324.7|198373.8|198323.8|198374.7|198324.7|198373.8|198323.8|2
1725443800000|2024-09-04 09:56:40|198372.6|198322.6|198370.1|198320.1|198373.9|198323.9|198370.1|198320.1|5
1725443810000|2024-09-04 09:56:50|198368.2|198318.2|198373.4|198323.4|198374.6|198324.6|198368.2|198318.2|8
1725443820000|2024-09-04 09:57:00|198374.3|198324.3|198373.4|198323.4|198374.3|198324.3|198372.2|198322.2|7
1725443830000|2024-09-04 09:57:10|198374.7|198324.7|198373.3|198323.3|198374.7|198324.7|198373.3|198323.3|3
1725443840000|2024-09-04 09:57:20|198374.2|198324.2|198371.4|198321.4|198376.3|198326.3|198369.5|198319.5|15
1725443850000|2024-09-04 09:57:30|198373.2|198323.2|198367.8|198317.8|198373.2|198323.2|198366.1|198316.1|11
1725443860000|2024-09-04 09:57:40|198367.2|198317.2|198371.3|198321.3|198372.5|198322.5|198367.2|198317.2|4
1725443870000|2024-09-04 09:57:50|198371.5|198321.5|198369.6|198319.6|198371.5|198321.5|198369.6|198319.6|3
1725443880000|2024-09-04 09:58:00|198368.3|198318.3|198369.2|198319.2|198370.6|198320.6|198367.5|198317.5|15
1725443890000|2024-09-04 09:58:10|198368.8|198318.8|198369.2|198319.2|198371.3|198321.3|198366.1|198316.1|8
1725443900000|2024-09-04 09:58:20|198370.5|198320.5|198369|198319|198370.5|198320.5|198367.7|198317.7|6
1725443910000|2024-09-04 09:58:30|198370.2|198320.2|198372.9|198322.9|198372.9|198322.9|198367.5|198317.5|10
1725443920000|2024-09-04 09:58:40|198372.5|198322.5|198372.8|198322.8|198374.1|198324.1|198371.1|198321.1|8
1725443930000|2024-09-04 09:58:50|198371.5|198321.5|198376.3|198326.3|198378.9|198328.9|198369.8|198319.8|11
1725443940000|2024-09-04 09:59:00|198376.6|198326.6|198376.2|198326.2|198378.1|198328.1|198375|198325|10
1725443950000|2024-09-04 09:59:10|198374.9|198324.9|198366.6|198316.6|198374.9|198324.9|198365.6|198315.6|8
1725443960000|2024-09-04 09:59:20|198365|198315|198364.8|198314.8|198366.1|198316.1|198363.9|198313.9|6
1725443970000|2024-09-04 09:59:30|198371.3|198321.3|198375.3|198325.3|198375.3|198325.3|198368.7|198318.7|10
1725443980000|2024-09-04 09:59:40|198373.6|198323.6|198376.5|198326.5|198377|198327|198373.6|198323.6|7
1725443990000|2024-09-04 09:59:50|198375.5|198325.5|198364.4|198314.4|198375.5|198325.5|198363.9|198313.9|12
1725444000000|2024-09-04 10:00:00|198362.9|198312.9|198358.1|198308.1|198364.3|198314.3|198352.9|198302.9|16
1725444010000|2024-09-04 10:00:10|198358.4|198308.4|198354.6|198304.6|198359.6|198309.6|198353.3|198303.3|5
1725444030000|2024-09-04 10:00:30|198356.3|198306.3|198367|198317|198368.2|198318.2|198355.3|198305.3|7
1725444040000|2024-09-04 10:00:40|198366.7|198316.7|198377.6|198327.6|198378.7|198328.7|198366.7|198316.7|8
1725444050000|2024-09-04 10:00:50|198375.6|198325.6|198379.5|198329.5|198384|198334|198375.6|198325.6|18
1725444060000|2024-09-04 10:01:00|198380.7|198330.7|198391.6|198341.6|198392.6|198342.6|198380.7|198330.7|10
1725444070000|2024-09-04 10:01:10|198392.6|198342.6|198391|198341|198392.6|198342.6|198389.7|198339.7|7
1725444080000|2024-09-04 10:01:20|198391.6|198341.6|198391.8|198341.8|198392.5|198342.5|198390.6|198340.6|11
1725444090000|2024-09-04 10:01:30|198409.5|198359.5|198408.9|198358.9|198413.2|198363.2|198408|198358|10
1725444100000|2024-09-04 10:01:40|198407.8|198357.8|198407.7|198357.7|198409|198359|198407.7|198357.7|5
1725444110000|2024-09-04 10:01:50|198408.9|198358.9|198409.7|198359.7|198409.7|198359.7|198404.8|198354.8|13
1725444120000|2024-09-04 10:02:00|198410.6|198360.6|198408.8|198358.8|198410.6|198360.6|198407.9|198357.9|7
1725444130000|2024-09-04 10:02:10|198407|198357|198400.1|198350.1|198407|198357|198397.6|198347.6|6
1725444140000|2024-09-04 10:02:20|198401.1|198351.1|198404.5|198354.5|198404.5|198354.5|198401.1|198351.1|2
1725444150000|2024-09-04 10:02:30|198404.8|198354.8|198396.7|198346.7|198404.8|198354.8|198388.6|198338.6|13
1725444160000|2024-09-04 10:02:40|198397.6|198347.6|198397.2|198347.2|198397.6|198347.6|198396|198346|4
1725444170000|2024-09-04 10:02:50|198395.5|198345.5|198394.2|198344.2|198395.5|198345.5|198394.2|198344.2|2
1725444180000|2024-09-04 10:03:00|198393.3|198343.3|198394.4|198344.4|198396.5|198346.5|198392.7|198342.7|9
1725444190000|2024-09-04 10:03:10|198395.3|198345.3|198393.7|198343.7|198397.1|198347.1|198393.7|198343.7|5
1725444210000|2024-09-04 10:03:30|198395.6|198345.6|198395.6|198345.6|198396.6|198346.6|198394.2|198344.2|5
1725444220000|2024-09-04 10:03:40|198396.6|198346.6|198396.1|198346.1|198396.6|198346.6|198395.4|198345.4|4
1725444240000|2024-09-04 10:04:00|198394.6|198344.6|198393.7|198343.7|198396|198346|198393.7|198343.7|4
1725444250000|2024-09-04 10:04:10|198394.8|198344.8|198394.8|198344.8|198394.8|198344.8|198394.8|198344.8|1
1725444270000|2024-09-04 10:04:30|198395.8|198345.8|198397.4|198347.4|198397.4|198347.4|198394.7|198344.7|3
1725444280000|2024-09-04 10:04:40|198398.7|198348.7|198418.6|198368.6|198420.6|198370.6|198398.7|198348.7|7
1725444290000|2024-09-04 10:04:50|198417.9|198367.9|198410.1|198360.1|198417.9|198367.9|198410|198360|8
1725444300000|2024-09-04 10:05:00|198408.9|198358.9|198405.5|198355.5|198409.2|198359.2|198397.6|198347.6|11
1725444310000|2024-09-04 10:05:10|198404.3|198354.3|198406|198356|198406|198356|198404.3|198354.3|3
1725444320000|2024-09-04 10:05:20|198404.7|198354.7|198395.9|198345.9|198404.7|198354.7|198395.9|198345.9|7
1725444330000|2024-09-04 10:05:30|198401.5|198351.5|198396.3|198346.3|198401.5|198351.5|198395.2|198345.2|4
1725444340000|2024-09-04 10:05:40|198395.9|198345.9|198389|198339|198395.9|198345.9|198389|198339|3
1725444350000|2024-09-04 10:05:50|198388.9|198338.9|198394.6|198344.6|198395|198345|198388.9|198338.9|6
1725444360000|2024-09-04 10:06:00|198392.9|198342.9|198392.1|198342.1|198398.1|198348.1|198388.8|198338.8|14
1725444370000|2024-09-04 10:06:10|198391|198341|198392.9|198342.9|198393.6|198343.6|198391|198341|14
1725444380000|2024-09-04 10:06:20|198393.5|198343.5|198391.8|198341.8|198397.3|198347.3|198391.8|198341.8|6
1725444390000|2024-09-04 10:06:30|198390.4|198340.4|198390.8|198340.8|198390.8|198340.8|198383.8|198333.8|10
1725444400000|2024-09-04 10:06:40|198391.5|198341.5|198391.9|198341.9|198393.7|198343.7|198391.5|198341.5|9
1725444410000|2024-09-04 10:06:50|198392.5|198342.5|198392.3|198342.3|198392.5|198342.5|198392.3|198342.3|2
1725444420000|2024-09-04 10:07:00|198391.4|198341.4|198389.6|198339.6|198395.6|198345.6|198389.6|198339.6|9
1725444430000|2024-09-04 10:07:10|198390.2|198340.2|198388.5|198338.5|198390.2|198340.2|198388.5|198338.5|2
1725444440000|2024-09-04 10:07:20|198389.9|198339.9|198396.4|198346.4|198396.4|198346.4|198389.9|198339.9|5
1725444450000|2024-09-04 10:07:30|198397.3|198347.3|198396.3|198346.3|198398.3|198348.3|198396.3|198346.3|4
1725444460000|2024-09-04 10:07:40|198395.4|198345.4|198397.2|198347.2|198397.2|198347.2|198395.4|198345.4|5
1725444470000|2024-09-04 10:07:50|198395|198345|198396.4|198346.4|198396.4|198346.4|198395|198345|2
1725444480000|2024-09-04 10:08:00|198392.3|198342.3|198393.9|198343.9|198393.9|198343.9|198392.3|198342.3|7
1725444490000|2024-09-04 10:08:10|198395.2|198345.2|198392.1|198342.1|198396.6|198346.6|198392.1|198342.1|6
1725444500000|2024-09-04 10:08:20|198393.4|198343.4|198393.6|198343.6|198396.3|198346.3|198393.4|198343.4|11
1725444510000|2024-09-04 10:08:30|198391.8|198341.8|198400.5|198350.5|198402.7|198352.7|198391.8|198341.8|9
1725444520000|2024-09-04 10:08:40|198402.2|198352.2|198403.3|198353.3|198403.3|198353.3|198402.2|198352.2|2
1725444530000|2024-09-04 10:08:50|198402.2|198352.2|198402.2|198352.2|198402.2|198352.2|198402.2|198352.2|1
1725444540000|2024-09-04 10:09:00|198403.3|198353.3|198404.9|198354.9|198406|198356|198401.2|198351.2|4
1725444550000|2024-09-04 10:09:10|198406.4|198356.4|198409.3|198359.3|198409.3|198359.3|198402.1|198352.1|5
1725444560000|2024-09-04 10:09:20|198408.2|198358.2|198416.7|198366.7|198418.4|198368.4|198408.2|198358.2|4
1725444570000|2024-09-04 10:09:30|198419.9|198369.9|198420.6|198370.6|198420.6|198370.6|198419.9|198369.9|2
1725444590000|2024-09-04 10:09:50|198419.2|198369.2|198464.7|198339.7|198466|198369.2|198419.2|198337.3|4
1725444600000|2024-09-04 10:10:00|198465.3|198340.3|198489.1|198364.1|198489.1|198364.1|198465.3|198340.3|8
1725444610000|2024-09-04 10:10:10|198488.2|198363.2|198489.5|198364.5|198489.5|198364.5|198487|198362|10
1725444620000|2024-09-04 10:10:20|198514.3|198389.3|198531.4|198406.4|198531.4|198406.4|198514.3|198389.3|13
1725444630000|2024-09-04 10:10:30|198532.7|198407.7|198533.5|198408.5|198533.5|198408.5|198526.9|198401.9|6
1725444640000|2024-09-04 10:10:40|198531.9|198406.9|198526.5|198401.5|198533.1|198408.1|198524.8|198399.8|9
1725444650000|2024-09-04 10:10:50|198525.2|198400.2|198524.9|198399.9|198526|198401|198524.9|198399.9|3
1725444660000|2024-09-04 10:11:00|198523.4|198398.4|198524.6|198399.6|198524.6|198399.6|198523.4|198398.4|2
1725444670000|2024-09-04 10:11:10|198525.7|198400.7|198525.6|198400.6|198526.1|198401.1|198524.5|198399.5|7
1725444680000|2024-09-04 10:11:20|198526.2|198401.2|198528.6|198403.6|198528.6|198403.6|198524.9|198399.9|3
1725444690000|2024-09-04 10:11:30|198525.8|198400.8|198525.4|198400.4|198526.6|198401.6|198525.4|198400.4|4
1725444700000|2024-09-04 10:11:40|198526.5|198401.5|198529.1|198404.1|198529.1|198404.1|198525.4|198400.4|15
1725444710000|2024-09-04 10:11:50|198530.8|198405.8|198528.5|198403.5|198530.8|198405.8|198526.8|198401.8|5
1725444720000|2024-09-04 10:12:00|198528.4|198403.4|198536.3|198411.3|198536.3|198411.3|198528.4|198403.4|4
1725444730000|2024-09-04 10:12:10|198537|198412|198537.8|198412.8|198537.8|198412.8|198537|198412|2
1725444740000|2024-09-04 10:12:20|198536.8|198411.8|198538.9|198413.9|198538.9|198413.9|198536.3|198411.3|4
1725444750000|2024-09-04 10:12:30|198537.5|198412.5|198538.5|198413.5|198538.5|198413.5|198537.5|198412.5|2
1725444780000|2024-09-04 10:13:00|198547.9|198422.9|198535.4|198410.4|198547.9|198422.9|198534.3|198409.3|4
1725444790000|2024-09-04 10:13:10|198536.1|198411.1|198537.5|198412.5|198537.5|198412.5|198536.1|198411.1|2
1725444800000|2024-09-04 10:13:20|198538.2|198413.2|198538.2|198413.2|198538.2|198413.2|198538.2|198413.2|1
1725444820000|2024-09-04 10:13:40|198538.9|198413.9|198545.5|198420.5|198546.4|198421.4|198538.9|198413.9|4
1725444830000|2024-09-04 10:13:50|198545.3|198420.3|198544.9|198419.9|198545.3|198420.3|198543.3|198418.3|3
1725444840000|2024-09-04 10:14:00|198543.2|198418.2|198540.6|198415.6|198543.2|198418.2|198538.9|198413.9|4
1725444850000|2024-09-04 10:14:10|198543.5|198418.5|198557.5|198432.5|198561.1|198436.1|198543.5|198418.5|7
1725444860000|2024-09-04 10:14:20|198556.6|198431.6|198556.6|198431.6|198556.6|198431.6|198556.6|198431.6|1
1725444870000|2024-09-04 10:14:30|198557.2|198432.2|198522.7|198472.7|198557.2|198477.5|198522.7|198432.2|10
1725444880000|2024-09-04 10:14:40|198521.1|198471.1|198522.6|198472.6|198522.6|198472.6|198521.1|198471.1|7
1725444900000|2024-09-04 10:15:00|198524.3|198474.3|198523.5|198473.5|198524.3|198474.3|198523.5|198473.5|2
1725444910000|2024-09-04 10:15:10|198526.4|198476.4|198525.9|198475.9|198526.4|198476.4|198525.9|198475.9|2
1725444920000|2024-09-04 10:15:20|198524.3|198474.3|198681.7|198556.7|198681.7|198556.7|198524.3|198474.3|13
1725444930000|2024-09-04 10:15:30|198686.5|198561.5|198667.6|198617.6|198768.9|198652.3|198650.3|198525.3|36
1725444940000|2024-09-04 10:15:40|198666.6|198616.6|198728.3|198603.3|198732|198616.6|198637.8|198587.8|19
1725444950000|2024-09-04 10:15:50|198727.3|198602.3|198773.7|198648.7|198774.5|198649.5|198723.8|198598.8|12
1725444960000|2024-09-04 10:16:00|198772.3|198647.3|198857.5|198732.5|198862.1|198737.1|198767.1|198647.3|26
1725444970000|2024-09-04 10:16:10|198859.2|198734.2|198886.2|198836.2|198954|198859.8|198858.2|198733.2|22
1725444980000|2024-09-04 10:16:20|198866.5|198816.5|198826.6|198776.6|198878.3|198828.3|198811.6|198761.6|27
1725444990000|2024-09-04 10:16:30|198828.6|198778.6|198882.2|198757.2|198882.6|198778.6|198768.1|198718.1|21
1725445000000|2024-09-04 10:16:40|198883.1|198758.1|198898.4|198848.4|198943.7|198893.7|198883.1|198758.1|23
1725445010000|2024-09-04 10:16:50|198900.1|198850.1|199021.6|198896.6|199021.6|198896.6|198900.1|198810|27
1725445020000|2024-09-04 10:17:00|199030.2|198905.2|198996|198871|199030.2|198905.2|198977|198852|18
1725445030000|2024-09-04 10:17:10|198994.9|198869.9|198997.7|198872.7|198999.3|198874.3|198990|198865|12
1725445040000|2024-09-04 10:17:20|198997.6|198872.6|198855.3|198730.3|198997.6|198872.6|198844|198719|25
1725445050000|2024-09-04 10:17:30|198855.8|198730.8|198845.8|198720.8|198859.2|198734.2|198841.3|198716.3|19
1725445060000|2024-09-04 10:17:40|198845.4|198720.4|198837.1|198712.1|198863.8|198738.8|198836.2|198711.2|19
1725445070000|2024-09-04 10:17:50|198832.1|198707.1|198818.6|198693.6|198832.1|198707.1|198802.7|198677.7|23
1725445080000|2024-09-04 10:18:00|198818.2|198693.2|198760.8|198635.8|198818.7|198693.7|198759.5|198634.5|16
1725445090000|2024-09-04 10:18:10|198738.7|198613.7|198816.1|198691.1|198816.1|198691.1|198734.2|198609.2|24
1725445100000|2024-09-04 10:18:20|198816.9|198691.9|198826|198701|198885.6|198788.5|198816.9|198691.9|20
1725445110000|2024-09-04 10:18:30|198826.9|198701.9|198839.7|198714.7|198839.7|198714.7|198826.9|198701.9|22
1725445120000|2024-09-04 10:18:40|198840.5|198715.5|198839.5|198714.5|198840.5|198715.5|198839.4|198714.4|3
1725445130000|2024-09-04 10:18:50|198837.6|198712.6|198763.7|198638.7|198837.6|198712.6|198733|198608|18
1725445140000|2024-09-04 10:19:00|198762.5|198637.5|198749.9|198624.9|198762.5|198637.5|198749.9|198624.9|11
1725445150000|2024-09-04 10:19:10|198751.7|198626.7|198745|198620|198755.9|198630.9|198745|198620|13
1725445160000|2024-09-04 10:19:20|198743.9|198618.9|198711.2|198586.2|198744.2|198619.2|198710.5|198585.5|14
1725445170000|2024-09-04 10:19:30|198714|198589|198701.2|198576.2|198714|198589|198700.1|198575.1|6
1725445180000|2024-09-04 10:19:40|198701.3|198576.3|198702.5|198577.5|198702.5|198577.5|198701.3|198576.3|2
1725445190000|2024-09-04 10:19:50|198700.9|198575.9|198700.9|198575.9|198700.9|198575.9|198700.9|198575.9|1
1725445200000|2024-09-04 10:20:00|198701.1|198576.1|198710.8|198585.8|198711|198586|198701.1|198576.1|3
1725445210000|2024-09-04 10:20:10|198709.3|198584.3|198716.4|198591.4|198717.3|198592.3|198709.3|198584.3|9
1725445220000|2024-09-04 10:20:20|198715.5|198590.5|198715.5|198590.5|198715.5|198590.5|198715.5|198590.5|1
1725445230000|2024-09-04 10:20:30|198718.8|198593.8|198753.6|198628.6|198759.6|198634.6|198718.8|198593.8|6
1725445240000|2024-09-04 10:20:40|198753|198628|198689.9|198564.9|198753|198628|198679.2|198554.2|7
1725445250000|2024-09-04 10:20:50|198713.4|198588.4|198714.6|198589.6|198715.8|198590.8|198712.1|198587.1|12
1725445260000|2024-09-04 10:21:00|198708.4|198583.4|198653|198528|198708.4|198583.4|198652.1|198527.1|11
1725445270000|2024-09-04 10:21:10|198652.1|198527.1|198654|198529|198654.2|198529.2|198652.1|198527.1|7
1725445280000|2024-09-04 10:21:20|198653.8|198528.8|198650.8|198525.8|198654|198529|198650.4|198525.4|7
1725445290000|2024-09-04 10:21:30|198649.2|198524.2|198604.1|198479.1|198649.2|198524.2|198599.8|198474.8|22
1725445300000|2024-09-04 10:21:40|198605.4|198480.4|198632.2|198507.2|198632.2|198507.2|198605.4|198480.4|9
1725445310000|2024-09-04 10:21:50|198634.2|198509.2|198637.4|198512.4|198638.2|198513.2|198634.2|198509.2|6
1725445320000|2024-09-04 10:22:00|198634.1|198509.1|198644.5|198519.5|198648.6|198523.6|198633.9|198508.9|10
1725445330000|2024-09-04 10:22:10|198644|198519|198694.6|198569.6|198694.6|198569.6|198644|198519|11
1725445340000|2024-09-04 10:22:20|198696.1|198571.1|198753.7|198628.7|198754.7|198629.7|198696.1|198571.1|9
1725445350000|2024-09-04 10:22:30|198754.9|198629.9|198776.2|198651.2|198777.5|198683.5|198726.9|198608.4|20
1725445360000|2024-09-04 10:22:40|198779.5|198654.5|198777.7|198652.7|198783.3|198658.3|198774.9|198649.9|16
1725445370000|2024-09-04 10:22:50|198777.6|198652.6|198751.5|198626.5|198778.8|198653.8|198748.9|198623.9|15
1725445380000|2024-09-04 10:23:00|198751.8|198626.8|198770.5|198645.5|198775|198650|198723.5|198598.5|19
1725445390000|2024-09-04 10:23:10|198769.5|198644.5|198792.1|198667.1|198797.7|198672.7|198769.5|198644.5|14
1725445400000|2024-09-04 10:23:20|198793|198668|198758.6|198708.6|198796.9|198709.5|198758.6|198668|8
1725445410000|2024-09-04 10:23:30|198757.9|198707.9|198759.5|198709.5|198761.7|198711.7|198756.9|198706.9|10
1725445420000|2024-09-04 10:23:40|198758.2|198708.2|198755.6|198705.6|198762.3|198712.3|198752.3|198702.3|14
1725445430000|2024-09-04 10:23:50|198758.9|198708.9|198717|198667|198761|198711|198714.8|198664.8|15
1725445440000|2024-09-04 10:24:00|198714.9|198664.9|198675.8|198625.8|198723.7|198664.9|198671.9|198589.8|18
1725445450000|2024-09-04 10:24:10|198672.3|198622.3|198722.6|198597.6|198722.7|198634.8|198672.3|198596.3|17
1725445460000|2024-09-04 10:24:20|198723.1|198598.1|198789.7|198664.7|198798|198673|198723.1|198598.1|13
1725445470000|2024-09-04 10:24:30|198788.8|198663.8|198774.8|198649.8|198788.8|198663.8|198767.2|198642.2|17
1725445480000|2024-09-04 10:24:40|198773.8|198648.8|198773.3|198648.3|198773.8|198648.8|198771.8|198646.8|6
1725445490000|2024-09-04 10:24:50|198774.6|198649.6|198696.6|198571.6|198774.6|198649.6|198671|198546|18
1725445500000|2024-09-04 10:25:00|198695.9|198570.9|198638.4|198588.4|198695.9|198588.4|198638.4|198562.1|10
1725445510000|2024-09-04 10:25:10|198639.7|198589.7|198644.5|198594.5|198655.1|198605.1|198634.9|198584.9|15
1725445520000|2024-09-04 10:25:20|198643.4|198593.4|198628.4|198578.4|198643.4|198593.4|198620.5|198570.5|10
1725445530000|2024-09-04 10:25:30|198627.4|198577.4|198598|198548|198627.4|198577.4|198578.5|198528.5|12
1725445540000|2024-09-04 10:25:40|198596.2|198546.2|198547.7|198497.7|198596.2|198546.2|198544.8|198494.8|15
1725445550000|2024-09-04 10:25:50|198542.7|198492.7|198553.1|198428.1|198574.2|198492.7|198542.7|198428.1|9
1725445560000|2024-09-04 10:26:00|198554.8|198429.8|198530.4|198405.4|198554.8|198429.8|198524.7|198399.7|16
1725445570000|2024-09-04 10:26:10|198528.6|198403.6|198512.7|198387.7|198534.6|198409.6|198512.7|198387.7|10
1725445580000|2024-09-04 10:26:20|198511.5|198386.5|198529.1|198404.1|198542.3|198417.3|198511.5|198386.5|13
1725445590000|2024-09-04 10:26:30|198533.4|198408.4|198557.2|198432.2|198557.2|198432.2|198533.4|198408.4|6
1725445600000|2024-09-04 10:26:40|198556.4|198431.4|198527.9|198402.9|198556.4|198431.4|198525.1|198400.1|10
1725445610000|2024-09-04 10:26:50|198527.8|198402.8|198533.9|198408.9|198534.5|198409.5|198526.9|198401.9|12
1725445620000|2024-09-04 10:27:00|198534.4|198409.4|198552.7|198427.7|198553|198428|198529.5|198404.5|11
1725445630000|2024-09-04 10:27:10|198533.5|198408.5|198535.5|198410.5|198537.8|198412.8|198533.5|198408.5|6
1725445640000|2024-09-04 10:27:20|198537.3|198412.3|198593.4|198468.4|198602.3|198477.3|198537.3|198412.3|7
1725445650000|2024-09-04 10:27:30|198594.7|198469.7|198592.9|198467.9|198594.7|198469.7|198592.9|198467.9|4
1725445660000|2024-09-04 10:27:40|198590.2|198465.2|198515.4|198390.4|198591.7|198466.7|198513.4|198388.4|15
1725445670000|2024-09-04 10:27:50|198516.1|198391.1|198524.6|198399.6|198528.6|198403.6|198516.1|198391.1|8
1725445680000|2024-09-04 10:28:00|198524.7|198399.7|198525.1|198400.1|198526.5|198401.5|198523.1|198398.1|13
1725445690000|2024-09-04 10:28:10|198525.6|198400.6|198529.5|198404.5|198530.9|198405.9|198524.1|198399.1|19
1725445700000|2024-09-04 10:28:20|198530|198405|198532.7|198407.7|198534.6|198409.6|198528.2|198403.2|17
1725445710000|2024-09-04 10:28:30|198533|198408|198532|198407|198535.4|198410.4|198524.5|198399.5|14
1725445720000|2024-09-04 10:28:40|198532.8|198407.8|198531.4|198406.4|198541.7|198416.7|198523.4|198398.4|18
1725445730000|2024-09-04 10:28:50|198532.2|198407.2|198531.5|198406.5|198532.2|198407.2|198529.1|198404.1|21
1725445740000|2024-09-04 10:29:00|198531.6|198406.6|198530.4|198405.4|198534.6|198409.6|198508.1|198383.1|19
1725445750000|2024-09-04 10:29:10|198533.5|198408.5|198530|198405|198533.9|198408.9|198529.4|198404.4|17
1725445760000|2024-09-04 10:29:20|198530.7|198405.7|198527|198402|198531.1|198406.1|198522.6|198397.6|24
1725445770000|2024-09-04 10:29:30|198528.7|198403.7|198528.7|198403.7|198531.9|198406.9|198522.4|198397.4|24
1725445780000|2024-09-04 10:29:40|198526.3|198401.3|198524.1|198399.1|198532.4|198407.4|198523.5|198398.5|23
1725445790000|2024-09-04 10:29:50|198523.4|198398.4|198496|198446|198528.8|198447.4|198495.5|198398.4|22
1725445800000|2024-09-04 10:30:00|198497.2|198447.2|198553.5|198503.5|198567.2|198517.2|198496.1|198446.1|18
1725445810000|2024-09-04 10:30:10|198554.3|198504.3|198531.2|198481.2|198554.3|198504.3|198529.8|198479.8|7
1725445820000|2024-09-04 10:30:20|198530.6|198480.6|198530.5|198480.5|198531.7|198481.7|198528.7|198478.7|5
1725445830000|2024-09-04 10:30:30|198529.3|198479.3|198533|198483|198537.3|198487.3|198529.3|198479.3|13
1725445840000|2024-09-04 10:30:40|198534|198484|198516.6|198466.6|198534.4|198484.4|198516.6|198466.6|10
1725445850000|2024-09-04 10:30:50|198515|198465|198518.7|198468.7|198521.3|198471.3|198515|198465|7
1725445860000|2024-09-04 10:31:00|198517.4|198467.4|198517.3|198467.3|198519|198469|198517.3|198467.3|8
1725445870000|2024-09-04 10:31:10|198518.3|198468.3|198447.1|198397.1|198519.3|198469.3|198443.6|198393.6|11
1725445880000|2024-09-04 10:31:20|198447.9|198397.9|198516.4|198466.4|198516.4|198466.4|198447.9|198397.9|11
1725445890000|2024-09-04 10:31:30|198517.5|198467.5|198504.2|198454.2|198517.5|198467.5|198503.5|198453.5|6
1725445900000|2024-09-04 10:31:40|198505.7|198455.7|198509.8|198459.8|198516|198466|198504.5|198454.5|13
1725445910000|2024-09-04 10:31:50|198509.2|198459.2|198515.8|198465.8|198517|198467|198509.2|198459.2|15
1725445920000|2024-09-04 10:32:00|198514.4|198464.4|198514.6|198464.6|198518.9|198468.9|198514.4|198464.4|8
1725445930000|2024-09-04 10:32:10|198517.8|198467.8|198535.9|198485.9|198537|198487|198512.4|198462.4|16
1725445940000|2024-09-04 10:32:20|198536.8|198486.8|198530.4|198480.4|198536.8|198486.8|198530.4|198480.4|8
1725445950000|2024-09-04 10:32:30|198531.9|198481.9|198580.7|198455.7|198580.7|198487.9|198531.9|198454.2|11
1725445960000|2024-09-04 10:32:40|198580.9|198455.9|198602.8|198477.8|198602.8|198477.8|198580.9|198455.9|7
1725445970000|2024-09-04 10:32:50|198602.5|198477.5|198593.5|198468.5|198603.3|198478.3|198585.7|198460.7|8
1725445980000|2024-09-04 10:33:00|198596.8|198471.8|198594.7|198469.7|198596.8|198471.8|198594.4|198469.4|6
1725446000000|2024-09-04 10:33:20|198595.6|198470.6|198588.2|198463.2|198595.6|198470.6|198562.6|198437.6|9
1725446010000|2024-09-04 10:33:30|198588.1|198463.1|198545.2|198495.2|198588.1|198495.2|198545.2|198462.9|3
1725446020000|2024-09-04 10:33:40|198543.1|198493.1|198549|198499|198549|198499|198543.1|198493.1|5
1725446030000|2024-09-04 10:33:50|198549.6|198499.6|198547.8|198497.8|198549.7|198499.7|198547.5|198497.5|5
1725446040000|2024-09-04 10:34:00|198549.1|198499.1|198544.7|198494.7|198549.1|198499.1|198523.5|198473.5|14
1725446050000|2024-09-04 10:34:10|198542.8|198492.8|198597.6|198472.6|198598|198501.1|198538.4|198466.4|18
1725446060000|2024-09-04 10:34:20|198595.4|198470.4|198583.8|198458.8|198595.4|198470.4|198583.8|198458.8|33
1725446070000|2024-09-04 10:34:30|198585.8|198460.8|198591.6|198466.6|198593|198468|198580.4|198455.4|38
1725446080000|2024-09-04 10:34:40|198591|198466|198591.6|198466.6|198594.9|198469.9|198588.1|198463.1|34
1725446090000|2024-09-04 10:34:50|198593.6|198468.6|198642.6|198517.6|198642.6|198517.6|198589.6|198464.6|27
1725446100000|2024-09-04 10:35:00|198638.6|198513.6|198648.3|198523.3|198650.1|198525.1|198636.9|198511.9|23
1725446110000|2024-09-04 10:35:10|198650.9|198525.9|198685.2|198560.2|198686.1|198561.1|198650.3|198525.3|9
1725446120000|2024-09-04 10:35:20|198683.1|198558.1|198683.3|198558.3|198683.7|198558.7|198675.8|198550.8|7
1725446140000|2024-09-04 10:35:40|198682.7|198557.7|198673.8|198548.8|198682.7|198557.7|198673.3|198548.3|15
1725446150000|2024-09-04 10:35:50|198670.3|198545.3|198660.3|198535.3|198676.4|198551.4|198658.9|198533.9|10
1725446160000|2024-09-04 10:36:00|198660.9|198535.9|198660.3|198535.3|198661.6|198536.6|198659.9|198534.9|4
1725446170000|2024-09-04 10:36:10|198659.4|198534.4|198659.3|198534.3|198659.8|198534.8|198657.9|198532.9|5
1725446190000|2024-09-04 10:36:30|198659.2|198534.2|198657.8|198532.8|198659.2|198534.2|198656.9|198531.9|4
1725446200000|2024-09-04 10:36:40|198657.2|198532.2|198657.4|198532.4|198657.4|198532.4|198657.2|198532.2|2
1725446210000|2024-09-04 10:36:50|198655.2|198530.2|198600.6|198475.6|198655.2|198530.2|198598|198473|6
1725446220000|2024-09-04 10:37:00|198612.5|198487.5|198612.2|198487.2|198615.6|198490.6|198604.5|198479.5|12
1725446230000|2024-09-04 10:37:10|198613.6|198488.6|198626.1|198501.1|198626.4|198501.4|198612.5|198487.5|15
1725446240000|2024-09-04 10:37:20|198628.5|198503.5|198628.8|198503.8|198628.8|198503.8|198628.5|198503.5|3
1725446250000|2024-09-04 10:37:30|198628.3|198503.3|198617.5|198492.5|198628.3|198503.3|198614.1|198489.1|6
1725446260000|2024-09-04 10:37:40|198609.8|198484.8|198615.5|198490.5|198615.5|198490.5|198609.7|198484.7|5
1725446270000|2024-09-04 10:37:50|198617.5|198492.5|198630|198505|198632.1|198507.1|198617.5|198492.5|11
1725446280000|2024-09-04 10:38:00|198628.6|198503.6|198635|198510|198636.3|198511.3|198628.6|198503.6|14
1725446290000|2024-09-04 10:38:10|198634.1|198509.1|198636.9|198511.9|198636.9|198511.9|198634.1|198509.1|3
1725446300000|2024-09-04 10:38:20|198637.8|198512.8|198615|198490|198644.9|198519.9|198609.8|198484.8|16
1725446310000|2024-09-04 10:38:30|198618.9|198493.9|198619.5|198494.5|198619.8|198494.8|198618.2|198493.2|4
1725446320000|2024-09-04 10:38:40|198620.2|198495.2|198722.3|198597.3|198726.1|198601.1|198618.8|198493.8|15
1725446330000|2024-09-04 10:38:50|198724.3|198599.3|198732.3|198607.3|198732.3|198607.3|198721.5|198596.5|12
1725446340000|2024-09-04 10:39:00|198733|198608|198734.3|198609.3|198737.2|198612.2|198731.9|198606.9|10
1725446350000|2024-09-04 10:39:10|198735|198610|198729.4|198604.4|198735|198610|198726.4|198601.4|10
1725446360000|2024-09-04 10:39:20|198730.6|198605.6|198730.5|198605.5|198730.6|198605.6|198730|198605|4
1725446370000|2024-09-04 10:39:30|198729.5|198604.5|198740.3|198615.3|198745|198620|198728.2|198603.2|16
1725446380000|2024-09-04 10:39:40|198739.9|198614.9|198716.4|198666.4|198740.7|198666.4|198712.9|198614.8|9
1725446390000|2024-09-04 10:39:50|198714.7|198664.7|198723.6|198673.6|198725|198675|198714.1|198664.1|9
1725446400000|2024-09-04 10:40:00|198723.7|198673.7|198732.8|198682.8|198732.8|198682.8|198723.7|198673.7|4
1725446410000|2024-09-04 10:40:10|198732|198682|198727|198677|198732|198682|198725.4|198675.4|13
1725446420000|2024-09-04 10:40:20|198728.1|198678.1|198710.3|198660.3|198728.1|198678.1|198708.1|198658.1|7
1725446450000|2024-09-04 10:40:50|198711.7|198661.7|198712.4|198662.4|198712.4|198662.4|198711.7|198661.7|2
1725446470000|2024-09-04 10:41:10|198711|198661|198642.8|198592.8|198711|198661|198627.2|198577.2|11
1725446480000|2024-09-04 10:41:20|198642.5|198592.5|198644.9|198594.9|198644.9|198594.9|198641|198591|6
1725446490000|2024-09-04 10:41:30|198644.8|198594.8|198646.3|198596.3|198646.3|198596.3|198644.8|198594.8|3
1725446500000|2024-09-04 10:41:40|198648.6|198598.6|198671|198621|198674.8|198624.8|198648.6|198598.6|17
1725446510000|2024-09-04 10:41:50|198671.6|198621.6|198694|198644|198694.9|198644.9|198671.6|198621.6|13
1725446520000|2024-09-04 10:42:00|198690.6|198640.6|198682|198632|198690.6|198640.6|198682|198632|5
1725446530000|2024-09-04 10:42:10|198680.5|198630.5|198686.3|198636.3|198686.3|198636.3|198680.5|198630.5|8
1725446540000|2024-09-04 10:42:20|198687|198637|198691.2|198641.2|198692.5|198642.5|198687|198637|9
1725446550000|2024-09-04 10:42:30|198691.5|198641.5|198692.2|198642.2|198693.2|198643.2|198691.5|198641.5|3
1725446560000|2024-09-04 10:42:40|198692.5|198642.5|198692.5|198642.5|198693.9|198643.9|198692.5|198642.5|3
1725446570000|2024-09-04 10:42:50|198694.5|198644.5|198696|198646|198696|198646|198692.8|198642.8|5
1725446580000|2024-09-04 10:43:00|198697.1|198647.1|198697.1|198647.1|198697.1|198647.1|198697.1|198647.1|1
1725446590000|2024-09-04 10:43:10|198697.5|198647.5|198730.5|198680.5|198730.7|198680.7|198697.5|198647.5|8
1725446600000|2024-09-04 10:43:20|198729.8|198679.8|198726.6|198676.6|198730.5|198680.5|198726.6|198676.6|4
1725446610000|2024-09-04 10:43:30|198727.6|198677.6|198727.6|198677.6|198727.6|198677.6|198727.6|198677.6|1
1725446620000|2024-09-04 10:43:40|198726.4|198676.4|198726.4|198676.4|198726.4|198676.4|198726.4|198676.4|1
1725446630000|2024-09-04 10:43:50|198727.8|198677.8|198725|198675|198727.8|198677.8|198721.2|198671.2|5
1725446640000|2024-09-04 10:44:00|198724|198674|198725.4|198675.4|198726.7|198676.7|198720.5|198670.5|12
1725446650000|2024-09-04 10:44:10|198724.1|198674.1|198694.7|198644.7|198724.1|198674.1|198690|198640|9
1725446660000|2024-09-04 10:44:20|198695.6|198645.6|198713.9|198663.9|198714.9|198664.9|198695.6|198645.6|10
1725446670000|2024-09-04 10:44:30|198715.3|198665.3|198719|198669|198719|198669|198712.4|198662.4|6
1725446680000|2024-09-04 10:44:40|198717.4|198667.4|198715.4|198665.4|198717.4|198667.4|198713.1|198663.1|4
1725446700000|2024-09-04 10:45:00|198716.3|198666.3|198712.5|198662.5|198717.3|198667.3|198712|198662|7
1725446710000|2024-09-04 10:45:10|198711.5|198661.5|198698.7|198648.7|198712.6|198662.6|198696.5|198646.5|9
1725446720000|2024-09-04 10:45:20|198699.7|198649.7|198700.7|198650.7|198700.7|198650.7|198699.7|198649.7|2
1725446730000|2024-09-04 10:45:30|198701.7|198651.7|198700.7|198650.7|198701.7|198651.7|198700.7|198650.7|3
1725446740000|2024-09-04 10:45:40|198700.9|198650.9|198697.8|198647.8|198701.9|198651.9|198697.8|198647.8|5
1725446750000|2024-09-04 10:45:50|198697.1|198647.1|198697.1|198647.1|198697.1|198647.1|198697.1|198647.1|1
1725446770000|2024-09-04 10:46:10|198698.3|198648.3|198698.3|198648.3|198698.3|198648.3|198698.3|198648.3|1
1725446780000|2024-09-04 10:46:20|198699.8|198649.8|198701.3|198651.3|198702.5|198652.5|198699.8|198649.8|3
1725446790000|2024-09-04 10:46:30|198702.3|198652.3|198702.3|198652.3|198702.3|198652.3|198702.3|198652.3|1
1725446800000|2024-09-04 10:46:40|198703|198653|198725.9|198675.9|198725.9|198675.9|198703|198653|12
1725446810000|2024-09-04 10:46:50|198725.8|198675.8|198729|198679|198729|198679|198725.8|198675.8|3
1725446820000|2024-09-04 10:47:00|198730.1|198680.1|198749.8|198699.8|198750.5|198700.5|198730.1|198680.1|6
1725446830000|2024-09-04 10:47:10|198749.9|198699.9|198750.2|198700.2|198750.2|198700.2|198749.3|198699.3|4
1725446840000|2024-09-04 10:47:20|198748.9|198698.9|198733.9|198683.9|198748.9|198698.9|198733.9|198683.9|9
1725446850000|2024-09-04 10:47:30|198732|198682|198717.5|198667.5|198732|198682|198716.5|198666.5|6
1725446860000|2024-09-04 10:47:40|198718.2|198668.2|198717.3|198667.3|198718.2|198668.2|198717.3|198667.3|2
1725446870000|2024-09-04 10:47:50|198717.6|198667.6|198717.7|198667.7|198719.6|198669.6|198717.6|198667.6|4
1725446880000|2024-09-04 10:48:00|198717.5|198667.5|198716.9|198666.9|198717.5|198667.5|198716.9|198666.9|2
1725446890000|2024-09-04 10:48:10|198716.2|198666.2|198748.9|198623.9|198758.2|198666.2|198716.2|198600.8|9
1725446910000|2024-09-04 10:48:30|198749.2|198624.2|198748.3|198623.3|198749.2|198624.2|198748.3|198623.3|2
1725446920000|2024-09-04 10:48:40|198746.7|198621.7|198748|198623|198749.1|198624.1|198746.7|198621.7|5
1725446930000|2024-09-04 10:48:50|198745.8|198620.8|198751.4|198626.4|198752.2|198627.2|198735.6|198610.6|14
1725446940000|2024-09-04 10:49:00|198746.2|198621.2|198744.6|198619.6|198746.2|198621.2|198744.6|198619.6|3
1725446950000|2024-09-04 10:49:10|198743.2|198618.2|198736.6|198611.6|198743.2|198618.2|198736.6|198611.6|4
1725446960000|2024-09-04 10:49:20|198737.5|198612.5|198737.6|198612.6|198737.6|198612.6|198736.2|198611.2|3
1725446980000|2024-09-04 10:49:40|198739.6|198614.6|198739.6|198614.6|198739.6|198614.6|198739.6|198614.6|1
1725446990000|2024-09-04 10:49:50|198739.2|198614.2|198731.7|198606.7|198741.2|198616.2|198731.7|198606.7|6
1725447000000|2024-09-04 10:50:00|198734.9|198609.9|198691.3|198566.3|198734.9|198609.9|198648.5|198566.3|9
1725447010000|2024-09-04 10:50:10|198687.9|198562.9|198685.1|198560.1|198691.2|198566.2|198684.8|198559.8|19
1725447020000|2024-09-04 10:50:20|198682.7|198557.7|198658.4|198533.4|198682.7|198557.7|198658.3|198533.3|7
1725447030000|2024-09-04 10:50:30|198656.8|198531.8|198664|198539|198664|198539|198656.8|198531.8|13
1725447040000|2024-09-04 10:50:40|198664.5|198539.5|198674.4|198549.4|198677.2|198552.2|198664.5|198539.5|6
1725447050000|2024-09-04 10:50:50|198677.6|198552.6|198672.1|198547.1|198678.3|198553.3|198672.1|198547.1|4
1725447060000|2024-09-04 10:51:00|198673.6|198548.6|198673.6|198548.6|198673.6|198548.6|198673.6|198548.6|1
1725447070000|2024-09-04 10:51:10|198674.6|198549.6|198674.6|198549.6|198674.6|198549.6|198674.6|198549.6|1
1725447080000|2024-09-04 10:51:20|198673.3|198548.3|198673.3|198548.3|198673.3|198548.3|198673.3|198548.3|1
1725447100000|2024-09-04 10:51:40|198679.6|198554.6|198679.6|198554.6|198679.6|198554.6|198679.6|198554.6|1
1725447110000|2024-09-04 10:51:50|198672.3|198547.3|198673|198548|198673.7|198548.7|198670.6|198545.6|4
1725447120000|2024-09-04 10:52:00|198672.3|198547.3|198672.3|198547.3|198672.3|198547.3|198672.3|198547.3|1
1725447130000|2024-09-04 10:52:10|198673.3|198548.3|198652.5|198527.5|198673.3|198548.3|198644.8|198519.8|4
1725447140000|2024-09-04 10:52:20|198711.9|198586.9|198716.2|198591.2|198734.4|198609.4|198711.9|198586.9|12
1725447150000|2024-09-04 10:52:30|198716.9|198591.9|198725.5|198600.5|198726|198601|198716.9|198591.9|6
1725447160000|2024-09-04 10:52:40|198726|198601|198725.2|198600.2|198726.5|198601.5|198725.2|198600.2|5
1725447170000|2024-09-04 10:52:50|198725.8|198600.8|198725.4|198600.4|198725.9|198600.9|198725.2|198600.2|4
1725447180000|2024-09-04 10:53:00|198725.9|198600.9|198732.6|198607.6|198732.6|198607.6|198721.4|198596.4|11
1725447190000|2024-09-04 10:53:10|198731|198606|198722.2|198597.2|198731|198606|198722.2|198597.2|8
1725447200000|2024-09-04 10:53:20|198719.3|198594.3|198721.3|198596.3|198721.3|198596.3|198719.3|198594.3|2
1725447210000|2024-09-04 10:53:30|198720.6|198595.6|198732.8|198607.8|198732.8|198607.8|198720.6|198595.6|6
1725447220000|2024-09-04 10:53:40|198732.1|198607.1|198732.8|198607.8|198732.8|198607.8|198732.1|198607.1|2
1725447230000|2024-09-04 10:53:50|198733.4|198608.4|198737.3|198612.3|198737.8|198612.8|198733.4|198608.4|4
1725447240000|2024-09-04 10:54:00|198741.2|198616.2|198749.7|198624.7|198751.9|198626.9|198741.2|198616.2|13
1725447250000|2024-09-04 10:54:10|198749.8|198624.8|198739|198614|198749.8|198624.8|198736.1|198611.1|12
1725447260000|2024-09-04 10:54:20|198738.4|198613.4|198731.3|198606.3|198738.4|198613.4|198731.3|198606.3|7
1725447270000|2024-09-04 10:54:30|198731.2|198606.2|198730.6|198605.6|198731.2|198606.2|198729.3|198604.3|4
1725447280000|2024-09-04 10:54:40|198729|198604|198718.7|198593.7|198731.4|198606.4|198714.1|198589.1|10
1725447290000|2024-09-04 10:54:50|198720.6|198595.6|198756|198631|198757.8|198632.8|198720.6|198595.6|15
1725447300000|2024-09-04 10:55:00|198756.9|198631.9|198766.9|198641.9|198772|198647|198756.2|198631.2|13
1725447310000|2024-09-04 10:55:10|198767.3|198642.3|198771.2|198646.2|198771.6|198646.6|198762.8|198637.8|14
1725447320000|2024-09-04 10:55:20|198770.7|198645.7|198770.7|198645.7|198771.3|198646.3|198770.7|198645.7|3
1725447330000|2024-09-04 10:55:30|198771.2|198646.2|198770.2|198645.2|198772.7|198647.7|198767.9|198642.9|14
1725447340000|2024-09-04 10:55:40|198770.9|198645.9|198773.5|198648.5|198774.3|198649.3|198770.9|198645.9|3
1725447350000|2024-09-04 10:55:50|198774.4|198649.4|198784.5|198734.5|198809.6|198734.5|198773.8|198649.4|20
1725447360000|2024-09-04 10:56:00|198785.3|198735.3|198831.4|198781.4|198836.9|198786.9|198785.3|198735.3|16
1725447370000|2024-09-04 10:56:10|198832.3|198782.3|198882.2|198757.2|198882.6|198787.9|198831.4|198736.3|17
1725447380000|2024-09-04 10:56:20|198878.8|198753.8|198909.6|198784.6|198910.5|198785.5|198870.9|198745.9|16
1725447390000|2024-09-04 10:56:30|198910.1|198785.1|198908.2|198783.2|198910.1|198785.1|198906.8|198781.8|13
1725447400000|2024-09-04 10:56:40|198907.3|198782.3|198907.5|198782.5|198908.7|198783.7|198907.3|198782.3|4
1725447410000|2024-09-04 10:56:50|198906.2|198781.2|198908.1|198783.1|198909.1|198784.1|198906.2|198781.2|6
1725447420000|2024-09-04 10:57:00|198907.2|198782.2|198866.3|198741.3|198907.2|198782.2|198866.3|198741.3|14
1725447430000|2024-09-04 10:57:10|198866.7|198741.7|198866.8|198741.8|198873.3|198748.3|198864.5|198739.5|20
1725447440000|2024-09-04 10:57:20|198865.8|198740.8|198817.4|198692.4|198868|198743|198811.6|198686.6|18
1725447450000|2024-09-04 10:57:30|198816.1|198691.1|198780.4|198730.4|198816.1|198730.4|198775.8|198685.6|11
1725447460000|2024-09-04 10:57:40|198780.9|198730.9|198779.2|198729.2|198780.9|198730.9|198777.1|198727.1|6
1725447470000|2024-09-04 10:57:50|198780.1|198730.1|198772.5|198722.5|198780.1|198730.1|198772.5|198722.5|9
1725447480000|2024-09-04 10:58:00|198771.6|198721.6|198771.9|198721.9|198773.3|198723.3|198770.9|198720.9|6
1725447490000|2024-09-04 10:58:10|198770.4|198720.4|198677.6|198627.6|198770.4|198720.4|198652.9|198602.9|20
1725447500000|2024-09-04 10:58:20|198679|198629|198696.6|198646.6|198698.9|198648.9|198677.4|198627.4|19
1725447510000|2024-09-04 10:58:30|198697.3|198647.3|198692.3|198642.3|198699.2|198649.2|198687.9|198637.9|18
1725447520000|2024-09-04 10:58:40|198689.3|198639.3|198678.1|198628.1|198690.2|198640.2|198663.1|198613.1|27
1725447530000|2024-09-04 10:58:50|198678.2|198628.2|198690.3|198640.3|198694.3|198644.3|198676.6|198626.6|21
1725447540000|2024-09-04 10:59:00|198691.2|198641.2|198702.5|198652.5|198707.3|198657.3|198690.4|198640.4|25
1725447550000|2024-09-04 10:59:10|198701.3|198651.3|198714|198664|198714|198664|198695.4|198645.4|18
1725447560000|2024-09-04 10:59:20|198714.6|198664.6|198754.7|198704.7|198754.7|198704.7|198714.6|198664.6|32
1725447570000|2024-09-04 10:59:30|198757.4|198707.4|198658.6|198608.6|198760|198710|198651.2|198563|23
1725447580000|2024-09-04 10:59:40|198659.3|198609.3|198660|198610|198661.4|198611.4|198659.3|198609.3|5
1725447590000|2024-09-04 10:59:50|198659.9|198609.9|198662.6|198612.6|198664.3|198614.3|198659.9|198609.9|14
1725447600000|2024-09-04 11:00:00|198663.1|198613.1|198660.1|198610.1|198667.1|198617.1|198660.1|198610.1|8
1725447610000|2024-09-04 11:00:10|198660.6|198610.6|198665.4|198615.4|198665.8|198615.8|198658.9|198608.9|10
1725447620000|2024-09-04 11:00:20|198664.6|198614.6|198787.8|198662.8|198790.8|198665.8|198664.6|198614.6|9
1725447630000|2024-09-04 11:00:30|198787.2|198662.2|198789.8|198664.8|198791.3|198666.3|198785.9|198660.9|12
1725447640000|2024-09-04 11:00:40|198792.6|198667.6|198818.4|198693.4|198818.4|198693.4|198790.4|198665.4|10
1725447650000|2024-09-04 11:00:50|198816.4|198691.4|198818.5|198693.5|198818.5|198693.5|198814.7|198689.7|6
1725447660000|2024-09-04 11:01:00|198819.2|198694.2|198818.9|198693.9|198819.2|198694.2|198818.1|198693.1|3
1725447670000|2024-09-04 11:01:10|198823.5|198698.5|198819.4|198694.4|198832.1|198707.1|198817|198692|10
1725447680000|2024-09-04 11:01:20|198821.8|198696.8|198821.7|198696.7|198823.8|198698.8|198820|198695|10
1725447690000|2024-09-04 11:01:30|198822.8|198697.8|198825.6|198700.6|198827.1|198702.1|198822.8|198697.8|8
1725447700000|2024-09-04 11:01:40|198827.4|198702.4|198859.7|198734.7|198870.5|198745.5|198827.4|198702.4|16
1725447710000|2024-09-04 11:01:50|198861.5|198736.5|198858.8|198733.8|198865.1|198740.1|198858.8|198733.8|6
1725447720000|2024-09-04 11:02:00|198860.9|198735.9|198850.6|198725.6|198867.5|198742.5|198850.5|198725.5|14
1725447730000|2024-09-04 11:02:10|198852.2|198727.2|198879.6|198754.6|198879.6|198754.6|198852.2|198727.2|11
1725447740000|2024-09-04 11:02:20|198881.8|198756.8|198879.4|198754.4|198881.8|198756.8|198879.4|198754.4|2
1725447750000|2024-09-04 11:02:30|198882.8|198757.8|198899.4|198774.4|198899.4|198774.4|198882.8|198757.8|11
1725447760000|2024-09-04 11:02:40|198899.8|198774.8|198899.7|198774.7|198899.8|198774.8|198899.2|198774.2|8
1725447770000|2024-09-04 11:02:50|198899.4|198774.4|198896|198771|198899.8|198774.8|198896|198771|9
1725447780000|2024-09-04 11:03:00|198893.6|198768.6|198883.3|198758.3|198893.6|198768.6|198878.9|198753.9|14
1725447790000|2024-09-04 11:03:10|198881.1|198756.1|198882.1|198757.1|198882.1|198757.1|198881.1|198756.1|2
1725447800000|2024-09-04 11:03:20|198881|198756|198879.6|198754.6|198881|198756|198875.8|198750.8|5
1725447810000|2024-09-04 11:03:30|198880.1|198755.1|198883.4|198758.4|198883.4|198758.4|198880.1|198755.1|4
1725447820000|2024-09-04 11:03:40|198881|198756|198881.2|198756.2|198883|198758|198881|198756|3
1725447830000|2024-09-04 11:03:50|198882.8|198757.8|198886.3|198761.3|198886.4|198761.4|198882.8|198757.8|6
1725447840000|2024-09-04 11:04:00|198884.6|198759.6|198771.8|198721.8|198884.6|198759.6|198766.3|198679.7|14
1725447850000|2024-09-04 11:04:10|198773|198723|198816.3|198691.3|198816.3|198723|198770.9|198690.6|6
1725447860000|2024-09-04 11:04:20|198817.3|198692.3|198858.4|198733.4|198858.4|198733.4|198815.1|198690.1|16
1725447870000|2024-09-04 11:04:30|198854.7|198729.7|198849|198724|198855.9|198730.9|198848.3|198723.3|19
1725447880000|2024-09-04 11:04:40|198850.1|198725.1|198850.2|198725.2|198851.4|198726.4|198848.2|198723.2|14
1725447890000|2024-09-04 11:04:50|198850.9|198725.9|198809.8|198759.8|198850.9|198764.7|198809.8|198725.9|13
1725447900000|2024-09-04 11:05:00|198807.9|198757.9|198806.4|198756.4|198808|198758|198802.1|198752.1|16
1725447910000|2024-09-04 11:05:10|198807.1|198757.1|198808.2|198758.2|198811.3|198761.3|198803|198753|14
1725447920000|2024-09-04 11:05:20|198811.9|198761.9|198801.8|198751.8|198816|198766|198800.3|198750.3|11
1725447930000|2024-09-04 11:05:30|198796.7|198746.7|198776.8|198726.8|198796.9|198746.9|198772.7|198722.7|15
1725447940000|2024-09-04 11:05:40|198778.5|198728.5|198780.3|198730.3|198780.3|198730.3|198777.6|198727.6|4
1725447950000|2024-09-04 11:05:50|198779.4|198729.4|198778.5|198728.5|198781.2|198731.2|198777.5|198727.5|9
1725447960000|2024-09-04 11:06:00|198779.8|198729.8|198791.1|198741.1|198791.1|198741.1|198778.4|198728.4|8
1725447970000|2024-09-04 11:06:10|198790.9|198740.9|198786.3|198736.3|198790.9|198740.9|198786|198736|11
1725447980000|2024-09-04 11:06:20|198786.5|198736.5|198896.5|198771.5|198904.5|198803.4|198786.5|198736.5|27
1725447990000|2024-09-04 11:06:30|198894.6|198769.6|198898.7|198773.7|198900.4|198775.4|198894.6|198769.6|11
1725448000000|2024-09-04 11:06:40|198900.2|198775.2|198892.5|198767.5|198900.2|198775.2|198889.8|198764.8|8
1725448010000|2024-09-04 11:06:50|198891.4|198766.4|198893.2|198768.2|198894.7|198769.7|198891.4|198766.4|8
1725448020000|2024-09-04 11:07:00|198895.1|198770.1|198892.8|198767.8|198895.1|198770.1|198890.6|198765.6|14
1725448030000|2024-09-04 11:07:10|198890.5|198765.5|198832.8|198707.8|198893.5|198768.5|198826.6|198701.6|15
1725448040000|2024-09-04 11:07:20|198829.4|198704.4|198814|198689|198835|198710|198790.8|198665.8|22
1725448050000|2024-09-04 11:07:30|198811.6|198686.6|198801|198676|198811.6|198686.6|198797.6|198672.6|16
1725448060000|2024-09-04 11:07:40|198763.2|198713.2|198766.3|198716.3|198767|198717|198763.2|198713.2|16
1725448070000|2024-09-04 11:07:50|198767.3|198717.3|198766.9|198716.9|198767.8|198717.8|198765.7|198715.7|11
1725448080000|2024-09-04 11:08:00|198765.5|198715.5|198913.2|198788.2|198915.2|198790.2|198765.5|198715.5|20
1725448090000|2024-09-04 11:08:10|198914.8|198789.8|198915.5|198790.5|198918.4|198793.4|198914.8|198789.8|5
1725448110000|2024-09-04 11:08:30|198913.8|198788.8|198913|198788|198915.4|198790.4|198913|198788|4
1725448130000|2024-09-04 11:08:50|198909.7|198784.7|198878.6|198753.6|198909.7|198784.7|198878.6|198753.6|8
1725448140000|2024-09-04 11:09:00|198878.8|198753.8|198878.8|198753.8|198878.8|198753.8|198878.8|198753.8|1
1725448150000|2024-09-04 11:09:10|198879.1|198754.1|198879.3|198754.3|198879.3|198754.3|198879.1|198754.1|2
1725448160000|2024-09-04 11:09:20|198880.4|198755.4|198880.4|198755.4|198880.4|198755.4|198880.4|198755.4|1
1725448170000|2024-09-04 11:09:30|198885.8|198760.8|198878.6|198753.6|198885.8|198760.8|198878.6|198753.6|5
1725448180000|2024-09-04 11:09:40|198875.1|198750.1|198875.8|198750.8|198875.8|198750.8|198875.1|198750.1|2
1725448190000|2024-09-04 11:09:50|198875.1|198750.1|198846.8|198721.8|198876.9|198751.9|198846.8|198721.8|5
1725448200000|2024-09-04 11:10:00|198867.7|198742.7|198834.7|198784.7|198867.7|198785.7|198831.4|198742|10
1725448210000|2024-09-04 11:10:10|198834|198784|198839|198789|198839|198789|198830.6|198780.6|14
1725448220000|2024-09-04 11:10:20|198840.8|198790.8|198840.2|198790.2|198841.3|198791.3|198837.3|198787.3|9
1725448230000|2024-09-04 11:10:30|198841.1|198791.1|198889.3|198839.3|198902.1|198852.1|198839|198789|19
1725448240000|2024-09-04 11:10:40|198888.2|198838.2|198846|198796|198900.7|198850.7|198836|198786|19
1725448250000|2024-09-04 11:10:50|198845.4|198795.4|198848.4|198798.4|198848.4|198798.4|198843.9|198793.9|6
1725448260000|2024-09-04 11:11:00|198849.1|198799.1|198826.9|198776.9|198851.2|198801.2|198824.7|198774.7|7
1725448270000|2024-09-04 11:11:10|198826.8|198776.8|198823.3|198773.3|198827|198777|198823.3|198773.3|7
1725448280000|2024-09-04 11:11:20|198820.4|198770.4|198804.8|198754.8|198820.4|198770.4|198803.8|198753.8|8
1725448290000|2024-09-04 11:11:30|198806.1|198756.1|198809.4|198759.4|198809.4|198759.4|198806.1|198756.1|3
1725448300000|2024-09-04 11:11:40|198811.7|198761.7|198828.5|198778.5|198830.9|198780.9|198811.7|198761.7|3
1725448310000|2024-09-04 11:11:50|198829.5|198779.5|198852.2|198802.2|198852.2|198802.2|198828.1|198778.1|13
1725448320000|2024-09-04 11:12:00|198850.2|198800.2|198850.4|198800.4|198853.5|198803.5|198850.2|198800.2|5
1725448330000|2024-09-04 11:12:10|198850.1|198800.1|198874.5|198824.5|198875.7|198825.7|198849|198799|7
1725448340000|2024-09-04 11:12:20|198873.6|198823.6|198863.9|198813.9|198873.6|198823.6|198863|198813|8
1725448350000|2024-09-04 11:12:30|198862.9|198812.9|198872|198822|198872|198822|198862.9|198812.9|4
1725448360000|2024-09-04 11:12:40|198870.2|198820.2|198856.9|198806.9|198872.6|198822.6|198856.6|198806.6|10
1725448370000|2024-09-04 11:12:50|198857.9|198807.9|198858.5|198808.5|198858.5|198808.5|198857.9|198807.9|2
1725448380000|2024-09-04 11:13:00|198859.4|198809.4|198859.4|198809.4|198859.4|198809.4|198859.4|198809.4|1
1725448390000|2024-09-04 11:13:10|198858.5|198808.5|198806.6|198756.6|198858.5|198808.5|198795.1|198745.1|8
1725448400000|2024-09-04 11:13:20|198812.4|198762.4|198812.3|198762.3|198813.8|198763.8|198805.1|198755.1|18
1725448410000|2024-09-04 11:13:30|198809.5|198759.5|198808.4|198758.4|198822|198772|198804.7|198754.7|14
1725448420000|2024-09-04 11:13:40|198807.4|198757.4|198801.2|198751.2|198807.4|198757.4|198800.4|198750.4|6
1725448430000|2024-09-04 11:13:50|198802.6|198752.6|198804.7|198754.7|198804.7|198754.7|198799.9|198749.9|13
1725448440000|2024-09-04 11:14:00|198805.8|198755.8|198803.4|198753.4|198807.1|198757.1|198802|198752|11
1725448450000|2024-09-04 11:14:10|198801.4|198751.4|198806.1|198756.1|198806.1|198756.1|198800.4|198750.4|4
1725448460000|2024-09-04 11:14:20|198806.9|198756.9|198807.2|198757.2|198808.8|198758.8|198806.9|198756.9|4
1725448470000|2024-09-04 11:14:30|198807.9|198757.9|198807.2|198757.2|198809.6|198759.6|198807.2|198757.2|6
1725448480000|2024-09-04 11:14:40|198809.8|198759.8|198831.2|198781.2|198834.6|198784.6|198809.8|198759.8|13
1725448490000|2024-09-04 11:14:50|198830.3|198780.3|198805.6|198755.6|198831.6|198781.6|198805.6|198755.6|20
1725448500000|2024-09-04 11:15:00|198807.9|198757.9|198805.4|198755.4|198807.9|198757.9|198803.7|198753.7|13
1725448510000|2024-09-04 11:15:10|198806.7|198756.7|198801.5|198751.5|198806.7|198756.7|198801.5|198751.5|8
1725448520000|2024-09-04 11:15:20|198800.3|198750.3|198806.2|198756.2|198806.2|198756.2|198800.3|198750.3|7
1725448530000|2024-09-04 11:15:30|198806.4|198756.4|198804.9|198754.9|198807.5|198757.5|198803.3|198753.3|9
1725448540000|2024-09-04 11:15:40|198803|198753|198806.3|198756.3|198806.3|198756.3|198801.4|198751.4|13
1725448550000|2024-09-04 11:15:50|198808|198758|198815.5|198765.5|198819.5|198769.5|198808|198758|14
1725448560000|2024-09-04 11:16:00|198814|198764|198816.6|198766.6|198816.6|198766.6|198812.1|198762.1|7
1725448570000|2024-09-04 11:16:10|198817.8|198767.8|198817.8|198767.8|198817.8|198767.8|198817.8|198767.8|1
1725448580000|2024-09-04 11:16:20|198819.2|198769.2|198807.6|198757.6|198819.2|198769.2|198807.6|198757.6|4
1725448590000|2024-09-04 11:16:30|198806.3|198756.3|198807.5|198757.5|198807.5|198757.5|198804.7|198754.7|9
1725448600000|2024-09-04 11:16:40|198806.4|198756.4|198844.5|198719.5|198854.2|198757|198806.1|198711.1|8
1725448610000|2024-09-04 11:16:50|198845.4|198720.4|198839.9|198714.9|198845.4|198720.4|198839.9|198714.9|4
1725448620000|2024-09-04 11:17:00|198841|198716|198845.5|198720.5|198845.5|198720.5|198841|198716|7
1725448650000|2024-09-04 11:17:30|198844.6|198719.6|198842|198717|198844.6|198719.6|198841.1|198716.1|9
1725448660000|2024-09-04 11:17:40|198840.9|198715.9|198845.3|198720.3|198846.7|198721.7|198840.9|198715.9|8
1725448670000|2024-09-04 11:17:50|198846.5|198721.5|198844.6|198719.6|198846.5|198721.5|198844.6|198719.6|3
1725448680000|2024-09-04 11:18:00|198845.8|198720.8|198845.8|198720.8|198845.8|198720.8|198845.8|198720.8|1
1725448690000|2024-09-04 11:18:10|198845.2|198720.2|198806.2|198681.2|198845.2|198720.2|198801.1|198676.1|15
1725448700000|2024-09-04 11:18:20|198804.9|198679.9|198804.9|198679.9|198804.9|198679.9|198804.9|198679.9|1
1725448710000|2024-09-04 11:18:30|198800.8|198675.8|198821.5|198696.5|198825|198700|198800.8|198675.8|10
1725448720000|2024-09-04 11:18:40|198823.1|198698.1|198841.7|198716.7|198841.7|198716.7|198817.8|198692.8|11
1725448730000|2024-09-04 11:18:50|198842.6|198717.6|198835.4|198710.4|198848.1|198723.1|198835.4|198710.4|9
1725448740000|2024-09-04 11:19:00|198833.6|198708.6|198838.1|198713.1|198838.7|198713.7|198833.6|198708.6|12
1725448750000|2024-09-04 11:19:10|198838.8|198713.8|198838.8|198713.8|198838.8|198713.8|198838.8|198713.8|1
1725448760000|2024-09-04 11:19:20|198839.1|198714.1|198839.1|198714.1|198839.1|198714.1|198839.1|198714.1|1
1725448770000|2024-09-04 11:19:30|198836.2|198711.2|198834.2|198709.2|198836.2|198711.2|198832.1|198707.1|5
1725448780000|2024-09-04 11:19:40|198835.5|198710.5|198840.3|198715.3|198840.3|198715.3|198835.5|198710.5|3
1725448790000|2024-09-04 11:19:50|198841.5|198716.5|198842.8|198717.8|198842.8|198717.8|198841.5|198716.5|2
1725448800000|2024-09-04 11:20:00|198844|198719|198844|198719|198844|198719|198844|198719|1
1725448830000|2024-09-04 11:20:30|198843.8|198718.8|198846.3|198721.3|198846.3|198721.3|198843.8|198718.8|2
1725448840000|2024-09-04 11:20:40|198846.4|198721.4|198847.5|198722.5|198847.5|198722.5|198846.4|198721.4|2
1725448850000|2024-09-04 11:20:50|198848.5|198723.5|198838.5|198713.5|198848.5|198723.5|198838.5|198713.5|3
1725448860000|2024-09-04 11:21:00|198839.8|198714.8|198814.4|198764.4|198846|198796|198808.7|198714.8|15
1725448870000|2024-09-04 11:21:10|198813.6|198763.6|198860.8|198810.8|198862.9|198812.9|198812|198762|17
1725448880000|2024-09-04 11:21:20|198859.6|198809.6|198861.9|198811.9|198861.9|198811.9|198857.8|198807.8|11
1725448890000|2024-09-04 11:21:30|198860.3|198810.3|198861.2|198811.2|198861.2|198811.2|198856.9|198806.9|9
1725448900000|2024-09-04 11:21:40|198860.5|198810.5|198857.5|198807.5|198877.3|198827.3|198854.4|198804.4|8
1725448910000|2024-09-04 11:21:50|198861.4|198811.4|198865.4|198815.4|198878.1|198828.1|198860|198810|16
1725448920000|2024-09-04 11:22:00|198864.5|198814.5|198861.8|198811.8|198867.2|198817.2|198861|198811|12
1725448930000|2024-09-04 11:22:10|198859.3|198809.3|198859.5|198809.5|198862.5|198812.5|198857.7|198807.7|12
1725448940000|2024-09-04 11:22:20|198860.8|198810.8|198861.3|198811.3|198861.3|198811.3|198859|198809|5
1725448950000|2024-09-04 11:22:30|198864.7|198814.7|198879.6|198829.6|198885.5|198835.5|198864.7|198814.7|16
1725448960000|2024-09-04 11:22:40|198879.3|198829.3|198903.7|198853.7|198908.4|198858.4|198879.3|198829.3|18
1725448970000|2024-09-04 11:22:50|198942.5|198892.5|198968.7|198918.7|198969.8|198919.8|198942.5|198892.5|20
1725448980000|2024-09-04 11:23:00|198969.5|198919.5|199016.9|198966.9|199018.7|198968.7|198969.5|198919.5|15
1725448990000|2024-09-04 11:23:10|198991.2|198941.2|198956.6|198831.6|199006.4|198956.4|198935.2|198831.6|30
1725449000000|2024-09-04 11:23:20|198886.6|198836.6|198930.1|198805.1|198939.6|198843.5|198886.6|198800.8|25
1725449010000|2024-09-04 11:23:30|198932.9|198807.9|198928.1|198803.1|198932.9|198807.9|198927.6|198802.6|13
1725449020000|2024-09-04 11:23:40|198929.2|198804.2|198930.8|198805.8|198930.8|198805.8|198927.8|198802.8|8
1725449030000|2024-09-04 11:23:50|198928.7|198803.7|198927.1|198802.1|198930.9|198805.9|198909.3|198784.3|19
1725449040000|2024-09-04 11:24:00|198926.1|198801.1|198925.9|198800.9|198931.9|198806.9|198918.6|198793.6|8
1725449050000|2024-09-04 11:24:10|198927|198802|198893.5|198768.5|198929|198804|198893.5|198768.5|6
1725449060000|2024-09-04 11:24:20|198891|198766|198885.3|198760.3|198896.5|198771.5|198883.5|198758.5|30
1725449070000|2024-09-04 11:24:30|198882.4|198757.4|198912.5|198787.5|198913.1|198788.1|198882.4|198757.4|9
1725449080000|2024-09-04 11:24:40|198911.3|198786.3|198903.2|198778.2|198911.3|198786.3|198903.2|198778.2|9
1725449090000|2024-09-04 11:24:50|198904.2|198779.2|198894.6|198769.6|198904.2|198779.2|198884.5|198759.5|13
1725449100000|2024-09-04 11:25:00|198894.1|198769.1|198890.1|198765.1|198896.1|198771.1|198890|198765|10
1725449110000|2024-09-04 11:25:10|198890|198765|198888.8|198763.8|198890|198765|198888.8|198763.8|6
1725449120000|2024-09-04 11:25:20|198888.7|198763.7|198888.7|198763.7|198893.5|198768.5|198888.7|198763.7|6
1725449130000|2024-09-04 11:25:30|198888.6|198763.6|198919.5|198794.5|198922.8|198832.5|198878.6|198763.6|19
1725449140000|2024-09-04 11:25:40|198920.7|198795.7|198909.9|198784.9|198920.9|198795.9|198904.9|198779.9|12
1725449150000|2024-09-04 11:25:50|198909.3|198784.3|198903|198778|198909.3|198784.3|198901.7|198776.7|11
1725449160000|2024-09-04 11:26:00|198902.3|198777.3|198902.4|198777.4|198906.9|198781.9|198901.4|198776.4|9
1725449170000|2024-09-04 11:26:10|198902|198777|198903.4|198778.4|198903.4|198778.4|198901.2|198776.2|4
1725449180000|2024-09-04 11:26:20|198902.6|198777.6|198862.2|198812.2|198915.9|198812.2|198861.2|198775|17
1725449190000|2024-09-04 11:26:30|198862.1|198812.1|198862.1|198812.1|198862.1|198812.1|198862.1|198812.1|1
1725449200000|2024-09-04 11:26:40|198868|198818|198871.1|198821.1|198883.3|198833.3|198868|198818|4
1725449210000|2024-09-04 11:26:50|198871.9|198821.9|198871.9|198821.9|198871.9|198821.9|198871.9|198821.9|1
1725449220000|2024-09-04 11:27:00|198871.2|198821.2|198869.7|198819.7|198874.6|198824.6|198837.3|198787.3|26
1725449230000|2024-09-04 11:27:10|198869|198819|198874.5|198824.5|198874.5|198824.5|198869|198819|10
1725449240000|2024-09-04 11:27:20|198877.6|198827.6|198872.4|198822.4|198877.6|198827.6|198859.9|198809.9|24
1725449250000|2024-09-04 11:27:30|198871.4|198821.4|198928.4|198878.4|198928.9|198878.9|198869.7|198819.7|21
1725449260000|2024-09-04 11:27:40|198931.9|198881.9|198981.6|198931.6|198981.6|198931.6|198926.8|198876.8|14
1725449270000|2024-09-04 11:27:50|198981.2|198931.2|198998.3|198948.3|199007|198957|198973.6|198923.6|16
1725449280000|2024-09-04 11:28:00|198997|198947|198992.8|198942.8|198997.5|198947.5|198963.8|198913.8|24
1725449290000|2024-09-04 11:28:10|198997|198947|198982.3|198932.3|199001.4|198951.4|198979.5|198929.5|21
1725449300000|2024-09-04 11:28:20|198981.9|198931.9|198957.2|198907.2|198987.7|198937.7|198955.7|198905.7|20
1725449310000|2024-09-04 11:28:30|198962.7|198912.7|198972.5|198922.5|198977.2|198927.2|198960.3|198910.3|19
1725449320000|2024-09-04 11:28:40|198970.9|198920.9|198974|198924|198977|198927|198966.7|198916.7|21
1725449330000|2024-09-04 11:28:50|198976.9|198926.9|198982.1|198932.1|198984.6|198934.6|198974.9|198924.9|14
1725449340000|2024-09-04 11:29:00|198981.6|198931.6|199020.4|198895.4|199020.4|198933.5|198974.2|198895.4|16
1725449350000|2024-09-04 11:29:10|199023|198898|199022.2|198897.2|199024.3|198899.3|199021.2|198896.2|15
1725449360000|2024-09-04 11:29:20|199022.7|198897.7|199023.1|198898.1|199025|198900|199022.7|198897.7|5
1725449370000|2024-09-04 11:29:30|199025.7|198900.7|199071.2|198946.2|199072.7|198947.7|199023.3|198898.3|17
1725449380000|2024-09-04 11:29:40|199072.3|198947.3|199073.1|198948.1|199074|198984.7|199030.9|198943.8|23
1725449390000|2024-09-04 11:29:50|199075.1|198950.1|199069.9|199019.9|199118.5|199023.2|199069.9|198947.5|16
1725449400000|2024-09-04 11:30:00|199073.2|199023.2|199044.8|198919.8|199075.3|199025.3|199007.2|198919.8|15
1725449410000|2024-09-04 11:30:10|199047.9|198922.9|199023.8|198898.8|199047.9|198922.9|199017.2|198892.2|12
1725449420000|2024-09-04 11:30:20|199028.1|198903.1|199121|198996|199124.1|198999.1|199028.1|198903.1|15
1725449430000|2024-09-04 11:30:30|199121.9|198996.9|199120.8|198995.8|199126.5|199001.5|199118|198993|13
1725449440000|2024-09-04 11:30:40|199116|198991|199118|198993|199118|198993|199108.7|198983.7|15
1725449450000|2024-09-04 11:30:50|199119.6|198994.6|199140.6|199015.6|199144.9|199019.9|199119.6|198994.6|10
1725449460000|2024-09-04 11:31:00|199139.2|199014.2|199157.2|199032.2|199157.2|199032.2|199125.6|199000.6|18
1725449470000|2024-09-04 11:31:10|199156.5|199031.5|199135|199010|199156.5|199031.5|199134.4|199009.4|7
1725449480000|2024-09-04 11:31:20|199128.8|199003.8|199130.3|199005.3|199135.9|199010.9|199124|198999|11
1725449490000|2024-09-04 11:31:30|199131.9|199006.9|199131.3|199006.3|199132.9|199007.9|199131.3|199006.3|3
1725449500000|2024-09-04 11:31:40|199131.2|199006.2|199218.5|199093.5|199218.5|199093.5|199131.2|199006.2|20
1725449510000|2024-09-04 11:31:50|199215.7|199090.7|199234.3|199109.3|199236|199111|199215.7|199090.7|19
1725449520000|2024-09-04 11:32:00|199234.6|199109.6|199311.4|199186.4|199311.4|199186.4|199234.6|199109.6|15
1725449530000|2024-09-04 11:32:10|199310.4|199185.4|199281.4|199156.4|199313.6|199188.6|199280.5|199155.5|24
1725449540000|2024-09-04 11:32:20|199279.9|199154.9|199272.6|199147.6|199279.9|199154.9|199268.6|199143.6|18
1725449550000|2024-09-04 11:32:30|199270.2|199145.2|199271.8|199146.8|199277.9|199152.9|199233.7|199108.7|17
1725449560000|2024-09-04 11:32:40|199270.8|199145.8|199256.3|199131.3|199276.2|199151.2|199250.3|199125.3|18
1725449570000|2024-09-04 11:32:50|199254.8|199129.8|199246.9|199121.9|199254.8|199129.8|199246.9|199121.9|10
1725449580000|2024-09-04 11:33:00|199245.4|199120.4|199199.5|199074.5|199246.4|199121.4|199195|199070|21
1725449590000|2024-09-04 11:33:10|199202.8|199077.8|199166.5|199041.5|199202.8|199077.8|199166.5|199041.5|12
1725449600000|2024-09-04 11:33:20|199166.2|199041.2|199164.7|199039.7|199166.9|199041.9|199163.1|199038.1|12
1725449610000|2024-09-04 11:33:30|199163.3|199038.3|199104.7|199054.7|199164.7|199069.4|199102|199037.5|12
1725449620000|2024-09-04 11:33:40|199103.8|199053.8|199105|199055|199116.2|199066.2|199103|199053|13
1725449630000|2024-09-04 11:33:50|199102.4|199052.4|199044.5|198919.5|199103.8|199053.8|199024.2|198919.5|11
1725449640000|2024-09-04 11:34:00|199045.4|198920.4|199044.8|198919.8|199052.3|198927.3|199042.5|198917.5|15
1725449650000|2024-09-04 11:34:10|199044.5|198919.5|199068.8|198943.8|199069.5|198944.5|199044.1|198919.1|14
1725449660000|2024-09-04 11:34:20|199066.3|198941.3|199066.6|198941.6|199066.7|198941.7|199062.5|198937.5|15
1725449670000|2024-09-04 11:34:30|199067.1|198942.1|199060.9|198935.9|199067.1|198942.1|199060.9|198935.9|13
1725449680000|2024-09-04 11:34:40|199061|198936|199036.9|198911.9|199061|198936|199034.3|198909.3|15
1725449690000|2024-09-04 11:34:50|199039.5|198914.5|199037.2|198912.2|199042.9|198917.9|199034.8|198909.8|13
1725449700000|2024-09-04 11:35:00|199040|198915|199055.9|198930.9|199060.3|198935.3|199040|198915|16
1725449710000|2024-09-04 11:35:10|199054.4|198929.4|199051.9|198926.9|199059.1|198934.1|199051.5|198926.5|5
1725449720000|2024-09-04 11:35:20|199053.8|198928.8|199059.6|199009.6|199059.9|199009.9|199053.8|198928.8|16
1725449730000|2024-09-04 11:35:30|199058.5|199008.5|199062.1|199012.1|199063.4|199013.4|199057.5|199007.5|13
1725449740000|2024-09-04 11:35:40|199063.2|199013.2|199065.6|199015.6|199067.7|199017.7|199053.5|199003.5|8
1725449750000|2024-09-04 11:35:50|199064.8|199014.8|199048.2|198998.2|199067.5|199017.5|199048.2|198998.2|16
1725449760000|2024-09-04 11:36:00|199048.9|198998.9|199051.7|199001.7|199059.2|199009.2|199046.8|198996.8|21
1725449770000|2024-09-04 11:36:10|199052.6|199002.6|199035.5|198985.5|199052.6|199002.6|199035.5|198985.5|8
1725449780000|2024-09-04 11:36:20|199036|198986|198988.3|198938.3|199039.2|198989.2|198987.9|198937.9|19
1725449790000|2024-09-04 11:36:30|198990|198940|199045.6|198920.6|199049.1|198941.3|198981.7|198920.6|15
1725449800000|2024-09-04 11:36:40|199045.4|198920.4|199048|198923|199058.5|198933.5|199045.4|198920.4|11
1725449810000|2024-09-04 11:36:50|199046.6|198921.6|199039.3|198914.3|199049.3|198924.3|199037.6|198912.6|8
1725449820000|2024-09-04 11:37:00|199040.4|198915.4|199044.5|198919.5|199046.2|198921.2|199040.4|198915.4|12
1725449830000|2024-09-04 11:37:10|199046.1|198921.1|199044.4|198919.4|199046.7|198921.7|199044|198919|9
1725449840000|2024-09-04 11:37:20|199045.5|198920.5|199043.4|198918.4|199045.9|198920.9|199043.3|198918.3|12
1725449850000|2024-09-04 11:37:30|199042.4|198917.4|199044.8|198919.8|199045.4|198920.4|199042.4|198917.4|13
1725449860000|2024-09-04 11:37:40|199043.1|198918.1|198998.6|198948.6|199043.1|198948.7|198995.4|198907|22
1725449870000|2024-09-04 11:37:50|199000.5|198950.5|198996.6|198946.6|199002.9|198952.9|198996.6|198946.6|26
1725449880000|2024-09-04 11:38:00|199000.6|198950.6|199000.9|198950.9|199004.9|198954.9|198998.5|198948.5|26
1725449890000|2024-09-04 11:38:10|199001.7|198951.7|198987.4|198937.4|199004.8|198954.8|198987.4|198937.4|15
1725449900000|2024-09-04 11:38:20|198988.1|198938.1|198990.8|198940.8|198990.8|198940.8|198987.3|198937.3|10
1725449910000|2024-09-04 11:38:30|198992.2|198942.2|198990.1|198940.1|198994.1|198944.1|198988.1|198938.1|14
1725449920000|2024-09-04 11:38:40|198989.2|198939.2|198993.3|198943.3|198995.7|198945.7|198989.2|198939.2|9
1725449930000|2024-09-04 11:38:50|198994.4|198944.4|198994.7|198944.7|198995.2|198945.2|198993.3|198943.3|6
1725449940000|2024-09-04 11:39:00|198994|198944|199052.1|199002.1|199057.2|199007.2|198988.7|198938.7|29
1725449950000|2024-09-04 11:39:10|199069.3|199019.3|199083.8|199033.8|199090.7|199040.7|199069.3|199019.3|29
1725449960000|2024-09-04 11:39:20|199085.4|199035.4|199062.6|199012.6|199086.4|199036.4|199062.2|199012.2|28
1725449970000|2024-09-04 11:39:30|199069.7|199019.7|199067.6|199017.6|199070.7|199020.7|199062.9|199012.9|19
1725449980000|2024-09-04 11:39:40|199068.3|199018.3|199025.9|198975.9|199071.2|199021.2|199025.9|198975.9|16
1725449990000|2024-09-04 11:39:50|199027.2|198977.2|199028.4|198978.4|199029|198979|199026.6|198976.6|10
1725450000000|2024-09-04 11:40:00|199030.4|198980.4|199035.5|198985.5|199039.7|198989.7|199023.7|198973.7|24
1725450010000|2024-09-04 11:40:10|199036.6|198986.6|199037.8|198987.8|199039.1|198989.1|199035.6|198985.6|13
1725450020000|2024-09-04 11:40:20|199037.6|198987.6|199039.8|198989.8|199040.5|198990.5|199034.7|198984.7|15
1725450030000|2024-09-04 11:40:30|199037.6|198987.6|199034.8|198984.8|199041.4|198991.4|199024.3|198974.3|22
1725450040000|2024-09-04 11:40:40|199035.3|198985.3|199036.9|198986.9|199038.2|198988.2|199032.9|198982.9|19
1725450050000|2024-09-04 11:40:50|199038|198988|199033.8|198983.8|199038.6|198988.6|199033.5|198983.5|16
1725450060000|2024-09-04 11:41:00|199034.6|198984.6|199037.8|198987.8|199040.5|198990.5|199031.3|198981.3|13
1725450070000|2024-09-04 11:41:10|199036.4|198986.4|199039.6|198989.6|199040.6|198990.6|199036.4|198986.4|16
1725450080000|2024-09-04 11:41:20|199039.5|198989.5|199019|198969|199041.1|198991.1|199016.8|198966.8|20
1725450090000|2024-09-04 11:41:30|199019.7|198969.7|199022.4|198972.4|199023.9|198973.9|199019.7|198969.7|12
1725450100000|2024-09-04 11:41:40|199021|198971|199022.7|198972.7|199024.9|198974.9|199021|198971|6
1725450110000|2024-09-04 11:41:50|199025.2|198975.2|199015.7|198965.7|199025.2|198975.2|199015.7|198965.7|10
1725450120000|2024-09-04 11:42:00|199016.8|198966.8|199016.2|198966.2|199020.9|198970.9|199010.3|198960.3|15
1725450130000|2024-09-04 11:42:10|199019.8|198969.8|199016.8|198966.8|199021.2|198971.2|199016|198966|10
1725450140000|2024-09-04 11:42:20|199017.8|198967.8|199021.6|198971.6|199021.6|198971.6|199016|198966|14
1725450150000|2024-09-04 11:42:30|199026.8|198976.8|199016.7|198966.7|199026.8|198976.8|199011.7|198961.7|16
1725450160000|2024-09-04 11:42:40|199016.3|198966.3|199017.4|198967.4|199018.5|198968.5|199015|198965|11
1725450190000|2024-09-04 11:43:10|199017.7|198967.7|199023.6|198973.6|199028.4|198978.4|199017.7|198967.7|8
1725450200000|2024-09-04 11:43:20|199025.1|198975.1|199029.3|198979.3|199032.2|198982.2|199025.1|198975.1|5
1725450210000|2024-09-04 11:43:30|199028.2|198978.2|199015|198965|199028.2|198978.2|199013|198963|8
1725450220000|2024-09-04 11:43:40|199013.9|198963.9|199013.9|198963.9|199013.9|198963.9|199013.9|198963.9|1
1725450230000|2024-09-04 11:43:50|199016.5|198966.5|198970.2|198920.2|199018.3|198968.3|198970.2|198920.2|10
1725450240000|2024-09-04 11:44:00|198971.6|198921.6|198953.1|198903.1|198971.6|198921.6|198952|198902|6
1725450250000|2024-09-04 11:44:10|198955.3|198905.3|198946.4|198896.4|198955.3|198905.3|198941.3|198891.3|9
1725450260000|2024-09-04 11:44:20|198948|198898|198948.8|198898.8|198948.8|198898.8|198948|198898|2
1725450270000|2024-09-04 11:44:30|198946.5|198896.5|198952.8|198902.8|198953.7|198903.7|198946.5|198896.5|5
1725450280000|2024-09-04 11:44:40|198954|198904|198954.2|198904.2|198955.1|198905.1|198954|198904|3
1725450290000|2024-09-04 11:44:50|198955.1|198905.1|198959.5|198909.5|198960.9|198910.9|198954.2|198904.2|14
1725450300000|2024-09-04 11:45:00|198960.3|198910.3|198949.9|198899.9|198960.9|198910.9|198949.2|198899.2|12
1725450310000|2024-09-04 11:45:10|198950.7|198900.7|198996.1|198946.1|198997.3|198947.3|198950.7|198900.7|16
1725450320000|2024-09-04 11:45:20|198996.4|198946.4|198997.3|198947.3|198997.3|198947.3|198992|198942|6
1725450330000|2024-09-04 11:45:30|198996.5|198946.5|198999.4|198949.4|198999.4|198949.4|198994.5|198944.5|8
1725450340000|2024-09-04 11:45:40|198999.7|198949.7|198999.1|198949.1|198999.7|198949.7|198994.7|198944.7|6
1725450360000|2024-09-04 11:46:00|198996.6|198946.6|198996|198946|198996.6|198946.6|198992.5|198942.5|6
1725450370000|2024-09-04 11:46:10|198996.5|198946.5|198869.4|198819.4|198996.5|198946.5|198869.4|198819.4|18
1725450380000|2024-09-04 11:46:20|198885.7|198835.7|198898.2|198848.2|198904.3|198854.3|198885.7|198835.7|10
1725450390000|2024-09-04 11:46:30|198899.4|198849.4|198874.4|198824.4|198900.7|198850.7|198874.4|198824.4|8
1725450400000|2024-09-04 11:46:40|198876.2|198826.2|198871.6|198821.6|198876.2|198826.2|198869.7|198819.7|17
1725450420000|2024-09-04 11:47:00|198870.6|198820.6|198869.7|198819.7|198871.5|198821.5|198868.7|198818.7|5
1725450430000|2024-09-04 11:47:10|198869.5|198819.5|198869.5|198819.5|198872.4|198822.4|198866.5|198816.5|11
1725450440000|2024-09-04 11:47:20|198894.6|198844.6|198893.2|198843.2|198895.5|198845.5|198888.9|198838.9|13
1725450450000|2024-09-04 11:47:30|198892.4|198842.4|198868.5|198818.5|198892.4|198842.4|198868.5|198818.5|12
1725450460000|2024-09-04 11:47:40|198866.6|198816.6|198865.9|198815.9|198866.6|198816.6|198862|198812|7
1725450470000|2024-09-04 11:47:50|198868.8|198818.8|198874.3|198824.3|198875|198825|198868.8|198818.8|13
1725450480000|2024-09-04 11:48:00|198875.3|198825.3|198828.7|198778.7|198875.3|198825.3|198825.4|198775.4|8
1725450490000|2024-09-04 11:48:10|198829.7|198779.7|198827.7|198777.7|198829.7|198779.7|198826.6|198776.6|5
1725450500000|2024-09-04 11:48:20|198826.2|198776.2|198829.6|198779.6|198830.6|198780.6|198826.2|198776.2|6
1725450510000|2024-09-04 11:48:30|198831.2|198781.2|198859.3|198809.3|198864.4|198814.4|198831.2|198781.2|12
1725450520000|2024-09-04 11:48:40|198864.4|198814.4|198855.5|198805.5|198864.4|198814.4|198854.8|198804.8|8
1725450530000|2024-09-04 11:48:50|198835.9|198785.9|198798.1|198748.1|198835.9|198785.9|198796.4|198746.4|19
1725450540000|2024-09-04 11:49:00|198800.7|198750.7|198793.7|198668.7|198800.7|198750.7|198791.6|198666.6|18
1725450550000|2024-09-04 11:49:10|198794.9|198669.9|198790.8|198665.8|198795|198670|198785.7|198660.7|10
1725450560000|2024-09-04 11:49:20|198789.8|198664.8|198797.9|198672.9|198797.9|198672.9|198789.8|198664.8|5
1725450570000|2024-09-04 11:49:30|198796.4|198671.4|198772.2|198722.2|198802.6|198730.6|198772.1|198670.1|10
1725450580000|2024-09-04 11:49:40|198773.9|198723.9|198747.8|198697.8|198776.6|198726.6|198744.9|198694.9|12
1725450590000|2024-09-04 11:49:50|198749.6|198699.6|198747.3|198697.3|198750.5|198700.5|198745.5|198695.5|19
1725450600000|2024-09-04 11:50:00|198745.9|198695.9|198742.1|198692.1|198745.9|198695.9|198742.1|198692.1|4
1725450610000|2024-09-04 11:50:10|198743.4|198693.4|198718.4|198668.4|198743.7|198693.7|198716.8|198666.8|8
1725450620000|2024-09-04 11:50:20|198717.5|198667.5|198744|198694|198744.7|198694.7|198717.5|198667.5|6
1725450630000|2024-09-04 11:50:30|198743.2|198693.2|198724.9|198674.9|198744.2|198694.2|198719|198669|18
1725450640000|2024-09-04 11:50:40|198704.1|198654.1|198708.1|198658.1|198708.1|198658.1|198702.5|198652.5|9
1725450650000|2024-09-04 11:50:50|198707.7|198657.7|198710.9|198660.9|198712.3|198662.3|198707.1|198657.1|8
1725450660000|2024-09-04 11:51:00|198709.9|198659.9|198709.4|198659.4|198710.2|198660.2|198708.3|198658.3|7
1725450670000|2024-09-04 11:51:10|198710.4|198660.4|198710.5|198660.5|198711.6|198661.6|198709.3|198659.3|5
1725450690000|2024-09-04 11:51:30|198715.4|198665.4|198729.4|198679.4|198731.6|198681.6|198709.4|198659.4|13
1725450700000|2024-09-04 11:51:40|198728.9|198678.9|198731.3|198681.3|198731.3|198681.3|198727.7|198677.7|7
1725450710000|2024-09-04 11:51:50|198729.9|198679.9|198729.3|198679.3|198733.2|198683.2|198729.3|198679.3|7
1725450720000|2024-09-04 11:52:00|198731.3|198681.3|198733.1|198683.1|198737|198687|198731.3|198681.3|10
1725450730000|2024-09-04 11:52:10|198737.4|198687.4|198741.3|198691.3|198741.3|198691.3|198737.4|198687.4|3
1725450740000|2024-09-04 11:52:20|198742.2|198692.2|198743.1|198693.1|198743.1|198693.1|198742.2|198692.2|2
1725450750000|2024-09-04 11:52:30|198741.6|198691.6|198737.5|198687.5|198741.6|198691.6|198737|198687|10
1725450760000|2024-09-04 11:52:40|198739|198689|198741.3|198691.3|198743.1|198693.1|198738.2|198688.2|10
1725450770000|2024-09-04 11:52:50|198742.3|198692.3|198739.8|198689.8|198742.5|198692.5|198739.7|198689.7|5
1725450780000|2024-09-04 11:53:00|198741.8|198691.8|198741.7|198691.7|198743|198693|198740.5|198690.5|7
1725450790000|2024-09-04 11:53:10|198741.1|198691.1|198741.6|198691.6|198744.8|198694.8|198740|198690|9
1725450800000|2024-09-04 11:53:20|198740.1|198690.1|198763.9|198713.9|198765|198715|198739.1|198689.1|20
1725450810000|2024-09-04 11:53:30|198765|198715|198765|198715|198765|198715|198765|198715|1
1725450820000|2024-09-04 11:53:40|198766|198716|198760|198710|198766|198716|198757.9|198707.9|12
1725450830000|2024-09-04 11:53:50|198758.5|198708.5|198763.3|198713.3|198764|198714|198757.9|198707.9|9
1725450840000|2024-09-04 11:54:00|198762.3|198712.3|198763.2|198713.2|198763.2|198713.2|198762.3|198712.3|2
1725450850000|2024-09-04 11:54:10|198763.4|198713.4|198765.7|198715.7|198766.1|198716.1|198763.2|198713.2|8
1725450860000|2024-09-04 11:54:20|198763.9|198713.9|198763|198713|198764.3|198714.3|198758.2|198708.2|7
1725450870000|2024-09-04 11:54:30|198763.6|198713.6|198765.3|198715.3|198768.8|198718.8|198759.2|198709.2|10
1725450880000|2024-09-04 11:54:40|198767.5|198717.5|198762.4|198712.4|198767.5|198717.5|198758.2|198708.2|8
1725450890000|2024-09-04 11:54:50|198763.1|198713.1|198761.3|198711.3|198763.1|198713.1|198759|198709|9
1725450900000|2024-09-04 11:55:00|198759.3|198709.3|198734.4|198684.4|198759.3|198709.3|198730.1|198680.1|14
1725450910000|2024-09-04 11:55:10|198735.4|198685.4|198728.5|198678.5|198735.9|198685.9|198728.5|198678.5|8
1725450920000|2024-09-04 11:55:20|198729.3|198679.3|198727.6|198677.6|198729.3|198679.3|198727.6|198677.6|4
1725450930000|2024-09-04 11:55:30|198726.8|198676.8|198736.8|198686.8|198740.8|198690.8|198726.2|198676.2|15
1725450940000|2024-09-04 11:55:40|198737.9|198687.9|198740.1|198690.1|198740.4|198690.4|198735.5|198685.5|10
1725450950000|2024-09-04 11:55:50|198739.5|198689.5|198709.3|198659.3|198742.6|198692.6|198704.7|198654.7|14
1725450960000|2024-09-04 11:56:00|198706.7|198656.7|198703.8|198653.8|198706.7|198656.7|198700.9|198650.9|23
1725450970000|2024-09-04 11:56:10|198703.3|198653.3|198706.4|198656.4|198707.1|198657.1|198702.6|198652.6|10
1725450980000|2024-09-04 11:56:20|198707.2|198657.2|198706.8|198656.8|198707.2|198657.2|198705.5|198655.5|7
1725450990000|2024-09-04 11:56:30|198709|198659|198704.6|198654.6|198709|198659|198704.2|198654.2|16
1725451000000|2024-09-04 11:56:40|198702.2|198652.2|198703.7|198653.7|198705.1|198655.1|198701.4|198651.4|9
1725451010000|2024-09-04 11:56:50|198702.8|198652.8|198703.3|198653.3|198703.9|198653.9|198702.3|198652.3|7
1725451020000|2024-09-04 11:57:00|198702.7|198652.7|198699.8|198649.8|198702.7|198652.7|198689.6|198639.6|22
1725451030000|2024-09-04 11:57:10|198700.6|198650.6|198699.3|198649.3|198702.8|198652.8|198698.8|198648.8|10
1725451040000|2024-09-04 11:57:20|198698.9|198648.9|198696.9|198646.9|198698.9|198648.9|198696.4|198646.4|3
1725451050000|2024-09-04 11:57:30|198697.8|198647.8|198696.8|198646.8|198697.8|198647.8|198696.8|198646.8|2
1725451060000|2024-09-04 11:57:40|198697.9|198647.9|198747.2|198697.2|198750.4|198700.4|198697.9|198647.9|7
1725451070000|2024-09-04 11:57:50|198746.6|198696.6|198744.1|198694.1|198750|198700|198738.8|198688.8|12
1725451080000|2024-09-04 11:58:00|198747.1|198697.1|198745.9|198695.9|198760.2|198710.2|198745.9|198695.9|11
1725451090000|2024-09-04 11:58:10|198748.3|198698.3|198747.7|198697.7|198756.9|198706.9|198747|198697|13
1725451100000|2024-09-04 11:58:20|198748.4|198698.4|198747.7|198697.7|198749.3|198699.3|198747.5|198697.5|12
1725451110000|2024-09-04 11:58:30|198748.5|198698.5|198752.8|198702.8|198754.3|198704.3|198748.5|198698.5|19
1725451120000|2024-09-04 11:58:40|198753.4|198703.4|198752.8|198702.8|198754.7|198704.7|198751.1|198701.1|27
1725451130000|2024-09-04 11:58:50|198750.6|198700.6|198755.3|198705.3|198755.7|198705.7|198748.4|198698.4|25
1725451140000|2024-09-04 11:59:00|198756.3|198706.3|198745.4|198695.4|198756.3|198706.3|198742.5|198692.5|9
1725451150000|2024-09-04 11:59:10|198743.9|198693.9|198743.1|198693.1|198743.9|198693.9|198737.6|198687.6|6
1725451160000|2024-09-04 11:59:20|198741.2|198691.2|198736|198686|198744.5|198694.5|198736|198686|25
1725451170000|2024-09-04 11:59:30|198736.9|198686.9|198743.5|198693.5|198743.5|198693.5|198735.4|198685.4|18
1725451180000|2024-09-04 11:59:40|198744.3|198694.3|198743.1|198693.1|198745.1|198695.1|198738.5|198688.5|23
1725451190000|2024-09-04 11:59:50|198742.3|198692.3|198753.5|198703.5|198753.5|198703.5|198741.5|198691.5|12
1725451200000|2024-09-04 12:00:00|198753.8|198703.8|198755.5|198705.5|198761.2|198711.2|198753.8|198703.8|13
1725451210000|2024-09-04 12:00:10|198756.2|198706.2|198759|198709|198759|198709|198755.2|198705.2|19
1725451220000|2024-09-04 12:00:20|198758.8|198708.8|198756.2|198706.2|198760.5|198710.5|198755.5|198705.5|16
1725451230000|2024-09-04 12:00:30|198756.9|198706.9|198786.5|198736.5|198788|198738|198756.9|198706.9|16
1725451240000|2024-09-04 12:00:40|198784.1|198734.1|198768|198718|198786.7|198736.7|198763.7|198713.7|15
1725451250000|2024-09-04 12:00:50|198766.9|198716.9|198777.9|198727.9|198791.7|198741.7|198766.9|198716.9|14
1725451260000|2024-09-04 12:01:00|198776.3|198726.3|198623|198573|198778|198728|198623|198573|20
1725451270000|2024-09-04 12:01:10|198618.1|198568.1|198659.7|198609.7|198661.1|198611.1|198617.8|198567.8|24
1725451280000|2024-09-04 12:01:20|198664.5|198614.5|198660.3|198610.3|198665.2|198615.2|198655|198605|11
1725451290000|2024-09-04 12:01:30|198661.1|198611.1|198661.4|198611.4|198664.7|198614.7|198659|198609|16
1725451300000|2024-09-04 12:01:40|198662.1|198612.1|198657.3|198607.3|198676.6|198626.6|198655.7|198605.7|15
1725451310000|2024-09-04 12:01:50|198658|198608|198659.1|198609.1|198660|198610|198631.5|198581.5|20
1725451320000|2024-09-04 12:02:00|198657.6|198607.6|198668.5|198618.5|198668.5|198618.5|198656|198606|12
1725451330000|2024-09-04 12:02:10|198669.5|198619.5|198723.6|198673.6|198742.5|198692.5|198668.1|198618.1|29
1725451340000|2024-09-04 12:02:20|198725.3|198675.3|198727.5|198677.5|198734.9|198684.9|198725.3|198675.3|23
1725451350000|2024-09-04 12:02:30|198727.6|198677.6|198705.1|198655.1|198729.8|198679.8|198689.4|198639.4|25
1725451360000|2024-09-04 12:02:40|198706.5|198656.5|198677.3|198627.3|198712.5|198662.5|198676.7|198626.7|21
1725451370000|2024-09-04 12:02:50|198678.2|198628.2|198644|198594|198678.2|198628.2|198644|198594|13
1725451380000|2024-09-04 12:03:00|198646.1|198596.1|198688.5|198638.5|198707.2|198657.2|198646.1|198596.1|26
1725451390000|2024-09-04 12:03:10|198688.9|198638.9|198697.9|198647.9|198698.8|198648.8|198688.9|198638.9|21
1725451400000|2024-09-04 12:03:20|198697.2|198647.2|198700.5|198650.5|198700.5|198650.5|198696.7|198646.7|19
1725451410000|2024-09-04 12:03:30|198699.9|198649.9|198698.7|198648.7|198700.8|198650.8|198695.7|198645.7|20
1725451420000|2024-09-04 12:03:40|198699.3|198649.3|198700.9|198650.9|198703.4|198653.4|198697.6|198647.6|22
1725451430000|2024-09-04 12:03:50|198700|198650|198702.3|198652.3|198703.9|198653.9|198699.3|198649.3|26
1725451440000|2024-09-04 12:04:00|198702.6|198652.6|198702.9|198652.9|198703.3|198653.3|198699.8|198649.8|26
1725451450000|2024-09-04 12:04:10|198759.2|198709.2|198781.3|198731.3|198800.9|198750.9|198755.3|198705.3|30
1725451460000|2024-09-04 12:04:20|198780.8|198730.8|198776|198726|198787.3|198737.3|198763.5|198713.5|28
1725451470000|2024-09-04 12:04:30|198775.3|198725.3|198780.8|198730.8|198783.9|198733.9|198765.2|198715.2|20
1725451480000|2024-09-04 12:04:40|198782.9|198732.9|198781.3|198731.3|198784.1|198734.1|198779.1|198729.1|20
1725451490000|2024-09-04 12:04:50|198780.5|198730.5|198778.2|198728.2|198780.5|198730.5|198772.9|198722.9|17
1725451500000|2024-09-04 12:05:00|198778.7|198728.7|198789.5|198739.5|198790.8|198740.8|198778.7|198728.7|17
1725451510000|2024-09-04 12:05:10|198788.6|198738.6|198787.2|198737.2|198790.2|198740.2|198780.3|198730.3|11
1725451520000|2024-09-04 12:05:20|198786.6|198736.6|198786.2|198736.2|198787.6|198737.6|198785.1|198735.1|16
1725451530000|2024-09-04 12:05:30|198785.3|198735.3|198776.4|198726.4|198786.8|198736.8|198776.4|198726.4|21
1725451540000|2024-09-04 12:05:40|198777.2|198727.2|198778.1|198728.1|198778.6|198728.6|198776.9|198726.9|7
1725451550000|2024-09-04 12:05:50|198776.7|198726.7|198776.9|198726.9|198777.7|198727.7|198776.1|198726.1|7
1725451560000|2024-09-04 12:06:00|198775.9|198725.9|198748.7|198698.7|198776.2|198726.2|198747.8|198697.8|10
1725451570000|2024-09-04 12:06:10|198748.8|198698.8|198748.2|198698.2|198749|198699|198746.5|198696.5|20
1725451580000|2024-09-04 12:06:20|198748.9|198698.9|198832.1|198782.1|198842.5|198792.5|198748.9|198698.9|26
1725451590000|2024-09-04 12:06:30|198832.7|198782.7|198821.9|198771.9|198832.8|198782.8|198820.3|198770.3|20
1725451600000|2024-09-04 12:06:40|198820.8|198770.8|198831.2|198781.2|198833.9|198783.9|198820.8|198770.8|21
1725451610000|2024-09-04 12:06:50|198831.9|198781.9|198831.5|198781.5|198833.1|198783.1|198828.9|198778.9|15
1725451620000|2024-09-04 12:07:00|198832.2|198782.2|198831.4|198781.4|198832.2|198782.2|198825.7|198775.7|19
1725451630000|2024-09-04 12:07:10|198830.4|198780.4|198871.2|198821.2|198871.2|198821.2|198787.9|198737.9|26
1725451640000|2024-09-04 12:07:20|198872.1|198822.1|198907.5|198857.5|198913.3|198863.3|198872.1|198822.1|25
1725451650000|2024-09-04 12:07:30|198908.7|198858.7|198907.5|198857.5|198912.5|198862.5|198904.4|198854.4|17
1725451660000|2024-09-04 12:07:40|198905.4|198855.4|198901.6|198851.6|198905.5|198855.5|198895.4|198845.4|19
1725451670000|2024-09-04 12:07:50|198900.8|198850.8|198881.1|198831.1|198901.7|198851.7|198880.6|198830.6|13
1725451680000|2024-09-04 12:08:00|198880.7|198830.7|198872.6|198822.6|198881.6|198831.6|198872.4|198822.4|15
1725451690000|2024-09-04 12:08:10|198873.7|198823.7|198880.7|198830.7|198881.5|198831.5|198873.7|198823.7|23
1725451700000|2024-09-04 12:08:20|198881.6|198831.6|198874.9|198824.9|198881.6|198831.6|198874|198824|16
1725451710000|2024-09-04 12:08:30|198852.2|198802.2|198858.1|198808.1|198858.1|198808.1|198846.8|198796.8|11
1725451720000|2024-09-04 12:08:40|198858.8|198808.8|198758.5|198708.5|198859.8|198809.8|198758|198708|15
1725451730000|2024-09-04 12:08:50|198756.2|198706.2|198807.5|198757.5|198807.5|198757.5|198740.3|198690.3|32
1725451740000|2024-09-04 12:09:00|198808.3|198758.3|198788.9|198738.9|198813.8|198763.8|198787.6|198737.6|25
1725451750000|2024-09-04 12:09:10|198789.6|198739.6|198817|198767|198817|198767|198783.2|198733.2|23
1725451760000|2024-09-04 12:09:20|198816.2|198766.2|198814|198764|198817.2|198767.2|198803.3|198753.3|23
1725451770000|2024-09-04 12:09:30|198812.2|198762.2|198819.8|198769.8|198824.7|198774.7|198812.2|198762.2|16
1725451780000|2024-09-04 12:09:40|198821|198771|198803.4|198753.4|198821|198771|198803.4|198753.4|27
1725451790000|2024-09-04 12:09:50|198809.1|198759.1|198791.4|198741.4|198809.6|198759.6|198788.9|198738.9|27
1725451800000|2024-09-04 12:10:00|198790.8|198740.8|198793.8|198743.8|198793.8|198743.8|198780.9|198730.9|13
1725451810000|2024-09-04 12:10:10|198794.4|198744.4|198790.7|198740.7|198796.6|198746.6|198789.8|198739.8|12
1725451820000|2024-09-04 12:10:20|198789.1|198739.1|198799.1|198749.1|198799.8|198749.8|198789.1|198739.1|15
1725451830000|2024-09-04 12:10:30|198794.1|198744.1|198797|198747|198797|198747|198794.1|198744.1|8
1725451840000|2024-09-04 12:10:40|198797.3|198747.3|198797.5|198747.5|198798|198748|198794.1|198744.1|18
1725451850000|2024-09-04 12:10:50|198799.5|198749.5|198806.3|198756.3|198820.4|198770.4|198799.5|198749.5|21
1725451860000|2024-09-04 12:11:00|198810.2|198760.2|198810.5|198760.5|198811.5|198761.5|198808.3|198758.3|20
1725451870000|2024-09-04 12:11:10|198809.9|198759.9|198813.3|198763.3|198813.3|198763.3|198809.9|198759.9|15
1725451880000|2024-09-04 12:11:20|198812.6|198762.6|198810.4|198760.4|198812.6|198762.6|198810.1|198760.1|10
1725451890000|2024-09-04 12:11:30|198811.1|198761.1|198810.8|198760.8|198811.7|198761.7|198809.8|198759.8|10
1725451900000|2024-09-04 12:11:40|198809.9|198759.9|198807.3|198757.3|198809.9|198759.9|198807.3|198757.3|18
1725451910000|2024-09-04 12:11:50|198808.7|198758.7|198807.7|198757.7|198808.7|198758.7|198806.6|198756.6|11
1725451920000|2024-09-04 12:12:00|198808.8|198758.8|198737.1|198687.1|198831.9|198781.9|198716.6|198666.6|34
1725451930000|2024-09-04 12:12:10|198733.6|198683.6|198708|198658|198733.6|198683.6|198698.5|198648.5|15
1725451940000|2024-09-04 12:12:20|198709|198659|198709.5|198659.5|198711.8|198661.8|198708.3|198658.3|9
1725451950000|2024-09-04 12:12:30|198708.3|198658.3|198702.6|198577.6|198751.1|198658.3|198702.6|198577.6|14
1725451960000|2024-09-04 12:12:40|198705|198580|198694.7|198569.7|198706.9|198581.9|198694.7|198569.7|8
1725451970000|2024-09-04 12:12:50|198695.2|198570.2|198711.5|198586.5|198711.5|198586.5|198695.2|198570.2|8
1725451980000|2024-09-04 12:13:00|198712.3|198587.3|198703|198578|198713.4|198588.4|198702.9|198577.9|10
1725451990000|2024-09-04 12:13:10|198666.9|198616.9|198669.1|198619.1|198670.8|198620.8|198666.7|198616.7|12
1725452000000|2024-09-04 12:13:20|198670.2|198620.2|198719.4|198669.4|198803.5|198678.5|198670.2|198620.2|24
1725452010000|2024-09-04 12:13:30|198719.8|198669.8|198723.2|198673.2|198728.3|198678.3|198719.8|198669.8|19
1725452020000|2024-09-04 12:13:40|198722.1|198672.1|198726|198676|198733.6|198683.6|198721.6|198671.6|21
1725452030000|2024-09-04 12:13:50|198724.7|198674.7|198747.9|198697.9|198747.9|198697.9|198724.7|198674.7|9
1725452040000|2024-09-04 12:14:00|198748.9|198698.9|198748.9|198698.9|198750.4|198700.4|198748.5|198698.5|11
1725452050000|2024-09-04 12:14:10|198751.1|198701.1|198778|198728|198779|198729|198751|198701|22
1725452060000|2024-09-04 12:14:20|198778.2|198728.2|198793.2|198743.2|198806.3|198756.3|198778.2|198728.2|24
1725452070000|2024-09-04 12:14:30|198792.3|198742.3|198792.7|198742.7|198795.5|198745.5|198791.6|198741.6|15
1725452080000|2024-09-04 12:14:40|198793.5|198743.5|198806.4|198756.4|198820|198770|198793.5|198743.5|19
1725452090000|2024-09-04 12:14:50|198808.5|198758.5|198745.9|198695.9|198808.5|198758.5|198745.9|198695.9|20
1725452100000|2024-09-04 12:15:00|198746.7|198696.7|198720.3|198670.3|198747.5|198697.5|198717.1|198667.1|23
1725452110000|2024-09-04 12:15:10|198709.7|198659.7|198719.6|198669.6|198726.6|198676.6|198707.6|198657.6|26
1725452120000|2024-09-04 12:15:20|198718.2|198668.2|198722|198672|198726.1|198676.1|198717.6|198667.6|13
1725452130000|2024-09-04 12:15:30|198722.8|198672.8|198717|198667|198724.3|198674.3|198711.4|198661.4|23
1725452140000|2024-09-04 12:15:40|198716.6|198666.6|198720.8|198670.8|198724.8|198674.8|198711.7|198661.7|22
1725452150000|2024-09-04 12:15:50|198721.6|198671.6|198632.6|198582.6|198728.8|198678.8|198619.4|198569.4|33
1725452160000|2024-09-04 12:16:00|198624.6|198574.6|198593.8|198543.8|198624.6|198574.6|198592.5|198542.5|29
1725452170000|2024-09-04 12:16:10|198592|198542|198579|198529|198600.3|198550.3|198576.9|198526.9|26
1725452180000|2024-09-04 12:16:20|198578.5|198528.5|198576.1|198526.1|198582.8|198532.8|198574.7|198524.7|16
1725452190000|2024-09-04 12:16:30|198576.2|198526.2|198586.8|198536.8|198586.8|198536.8|198576.2|198526.2|8
1725452200000|2024-09-04 12:16:40|198596.3|198546.3|198596.8|198546.8|198607.8|198557.8|198594.5|198544.5|15
1725452210000|2024-09-04 12:16:50|198597.7|198547.7|198594.7|198544.7|198613.8|198563.8|198594|198544|19
1725452220000|2024-09-04 12:17:00|198593.5|198543.5|198599.7|198549.7|198612|198562|198593.5|198543.5|12
1725452230000|2024-09-04 12:17:10|198585.4|198535.4|198586.3|198536.3|198589.7|198539.7|198585.4|198535.4|17
1725452240000|2024-09-04 12:17:20|198585.9|198535.9|198587.5|198537.5|198587.5|198537.5|198585.9|198535.9|9
1725452250000|2024-09-04 12:17:30|198586.4|198536.4|198585.3|198535.3|198587.6|198537.6|198581.5|198531.5|14
1725452260000|2024-09-04 12:17:40|198584.6|198534.6|198585.8|198535.8|198586.1|198536.1|198584.3|198534.3|8
1725452270000|2024-09-04 12:17:50|198586.2|198536.2|198585.2|198535.2|198586.2|198536.2|198583.7|198533.7|16
1725452280000|2024-09-04 12:18:00|198584.8|198534.8|198583.1|198533.1|198584.9|198534.9|198583.1|198533.1|5
1725452290000|2024-09-04 12:18:10|198583|198533|198582.9|198532.9|198584.1|198534.1|198582.9|198532.9|9
1725452300000|2024-09-04 12:18:20|198584|198534|198681.1|198631.1|198681.1|198631.1|198579.6|198529.6|16
1725452310000|2024-09-04 12:18:30|198679.4|198629.4|198666.3|198616.3|198679.4|198629.4|198658.8|198608.8|17
1725452320000|2024-09-04 12:18:40|198666.7|198616.7|198667.5|198617.5|198680.7|198630.7|198665.7|198615.7|21
1725452330000|2024-09-04 12:18:50|198668.7|198618.7|198645.3|198595.3|198668.7|198618.7|198645.2|198595.2|10
1725452340000|2024-09-04 12:19:00|198646.1|198596.1|198646.1|198596.1|198646.1|198596.1|198646.1|198596.1|1
1725452350000|2024-09-04 12:19:10|198649.6|198599.6|198652.6|198602.6|198652.6|198602.6|198648.8|198598.8|14
1725452360000|2024-09-04 12:19:20|198650.2|198600.2|198675.6|198625.6|198675.6|198625.6|198650.2|198600.2|15
1725452370000|2024-09-04 12:19:30|198677|198627|198683.2|198633.2|198683.2|198633.2|198673.7|198623.7|11
1725452380000|2024-09-04 12:19:40|198678.3|198628.3|198700.1|198650.1|198705.2|198655.2|198668.3|198618.3|25
1725452390000|2024-09-04 12:19:50|198699.3|198649.3|198701.6|198651.6|198705.5|198655.5|198699.3|198649.3|13
1725452400000|2024-09-04 12:20:00|198700.8|198650.8|198648.3|198598.3|198700.8|198650.8|198647.2|198597.2|18
1725452410000|2024-09-04 12:20:10|198649|198599|198615.6|198565.6|198650.6|198600.6|198605.2|198555.2|19
1725452420000|2024-09-04 12:20:20|198616.4|198566.4|198685.9|198635.9|198685.9|198635.9|198612|198562|27
1725452430000|2024-09-04 12:20:30|198675.2|198625.2|198656.3|198606.3|198676.2|198626.2|198650.4|198600.4|29
1725452440000|2024-09-04 12:20:40|198654|198604|198645.8|198595.8|198655|198605|198639.3|198589.3|29
1725452450000|2024-09-04 12:20:50|198644.5|198594.5|198640.2|198590.2|198644.5|198594.5|198622.9|198572.9|29
1725452460000|2024-09-04 12:21:00|198641.3|198591.3|198600.9|198550.9|198641.3|198591.3|198585.3|198535.3|32
1725452470000|2024-09-04 12:21:10|198602.4|198552.4|198608.8|198558.8|198626.1|198576.1|198602.4|198552.4|19
1725452480000|2024-09-04 12:21:20|198609.2|198559.2|198593.5|198543.5|198610.9|198560.9|198586.8|198536.8|22
1725452490000|2024-09-04 12:21:30|198595|198545|198574.2|198524.2|198600.9|198550.9|198574.2|198524.2|17
1725452500000|2024-09-04 12:21:40|198574.6|198524.6|198610.4|198485.4|198624.7|198538.5|198573.9|198485.4|14
1725452510000|2024-09-04 12:21:50|198609.8|198484.8|198573.5|198523.5|198609.8|198531.8|198560.8|198471.3|29
1725452520000|2024-09-04 12:22:00|198578.1|198528.1|198578.8|198528.8|198584.9|198534.9|198573.4|198523.4|24
1725452530000|2024-09-04 12:22:10|198577.5|198527.5|198543|198493|198579.7|198529.7|198543|198493|32
1725452540000|2024-09-04 12:22:20|198531.9|198481.9|198505.5|198455.5|198532.8|198482.8|198504.4|198454.4|19
1725452550000|2024-09-04 12:22:30|198506|198456|198571.1|198521.1|198571.1|198521.1|198506|198456|25
1725452560000|2024-09-04 12:22:40|198571.3|198521.3|198653.9|198603.9|198659.1|198609.1|198571.3|198521.3|31
1725452570000|2024-09-04 12:22:50|198650.8|198600.8|198556|198506|198654.4|198604.4|198540.8|198490.8|25
1725452580000|2024-09-04 12:23:00|198555.1|198505.1|198532.6|198482.6|198557.3|198507.3|198528.4|198478.4|31
1725452590000|2024-09-04 12:23:10|198535.6|198485.6|198616.1|198566.1|198622.6|198572.6|198533.7|198483.7|31
1725452600000|2024-09-04 12:23:20|198579.6|198529.6|198578.8|198528.8|198596.4|198546.4|198577.3|198527.3|29
1725452610000|2024-09-04 12:23:30|198578.1|198528.1|198514.1|198464.1|198579.2|198529.2|198514.1|198464.1|21
1725452620000|2024-09-04 12:23:40|198515.3|198465.3|198549.6|198499.6|198577|198527|198512.8|198462.8|22
1725452630000|2024-09-04 12:23:50|198544.8|198494.8|198528.2|198478.2|198549.6|198499.6|198528.2|198478.2|27
1725452640000|2024-09-04 12:24:00|198520.1|198470.1|198513.7|198463.7|198537.9|198487.9|198512.2|198462.2|27
1725452650000|2024-09-04 12:24:10|198516|198466|198516.4|198466.4|198519.7|198469.7|198511.5|198461.5|29
1725452660000|2024-09-04 12:24:20|198519.2|198469.2|198573|198523|198579.2|198529.2|198517.4|198467.4|23
1725452670000|2024-09-04 12:24:30|198579.4|198529.4|198564.1|198514.1|198589.1|198539.1|198552.6|198502.6|33
1725452680000|2024-09-04 12:24:40|198566.6|198516.6|198557.1|198507.1|198569.6|198519.6|198554.1|198504.1|16
1725452690000|2024-09-04 12:24:50|198558.2|198508.2|198557.1|198507.1|198558.5|198508.5|198553|198503|19
1725452700000|2024-09-04 12:25:00|198553.6|198503.6|198548.3|198498.3|198557.6|198507.6|198547.1|198497.1|28
1725452710000|2024-09-04 12:25:10|198520.9|198470.9|198527.9|198477.9|198527.9|198477.9|198511.4|198461.4|22
1725452720000|2024-09-04 12:25:20|198526.3|198476.3|198574.3|198524.3|198574.3|198524.3|198526.3|198476.3|31
1725452730000|2024-09-04 12:25:30|198572.3|198522.3|198608.9|198558.9|198608.9|198558.9|198543|198493|20
1725452740000|2024-09-04 12:25:40|198608.7|198558.7|198632.8|198582.8|198645.8|198595.8|198608.4|198558.4|28
1725452750000|2024-09-04 12:25:50|198634.5|198584.5|198625.1|198575.1|198636.7|198586.7|198597.3|198547.3|27
1725452760000|2024-09-04 12:26:00|198623.6|198573.6|198646.5|198596.5|198646.5|198596.5|198620.8|198570.8|18
1725452770000|2024-09-04 12:26:10|198636.7|198586.7|198725.3|198675.3|198729.9|198679.9|198636.7|198586.7|22
1725452780000|2024-09-04 12:26:20|198725|198675|198706.5|198656.5|198725.8|198675.8|198706.5|198656.5|16
1725452790000|2024-09-04 12:26:30|198710.3|198660.3|198710.1|198660.1|198711.4|198661.4|198710.1|198660.1|9
1725452800000|2024-09-04 12:26:40|198710.8|198660.8|198750.6|198700.6|198769.3|198719.3|198710.8|198660.8|30
1725452810000|2024-09-04 12:26:50|198751.8|198701.8|198751.2|198701.2|198764.8|198714.8|198747|198697|18
1725452820000|2024-09-04 12:27:00|198752.1|198702.1|198750.2|198700.2|198756|198706|198749.5|198699.5|20
1725452830000|2024-09-04 12:27:10|198747.9|198697.9|198725.9|198675.9|198747.9|198697.9|198721.7|198671.7|8
1725452840000|2024-09-04 12:27:20|198726.7|198676.7|198656.7|198606.7|198726.7|198676.7|198655.4|198605.4|17
1725452850000|2024-09-04 12:27:30|198674.1|198624.1|198704|198579|198713.4|198628.8|198674.1|198579|19
1725452860000|2024-09-04 12:27:40|198705.5|198580.5|198706.5|198581.5|198710.1|198585.1|198705.5|198580.5|11
1725452870000|2024-09-04 12:27:50|198706.7|198581.7|198706.7|198581.7|198710.4|198585.4|198706.7|198581.7|8
1725452880000|2024-09-04 12:28:00|198706|198581|198716.3|198666.3|198721|198671|198661.2|198572.6|26
1725452890000|2024-09-04 12:28:10|198712.8|198662.8|198714.4|198664.4|198716.9|198666.9|198710.5|198660.5|20
1725452900000|2024-09-04 12:28:20|198710.8|198660.8|198672.8|198622.8|198714.4|198664.4|198668.8|198618.8|20
1725452910000|2024-09-04 12:28:30|198671.6|198621.6|198671.3|198621.3|198675.5|198625.5|198669.9|198619.9|24
1725452920000|2024-09-04 12:28:40|198670.6|198620.6|198672.1|198622.1|198673.8|198623.8|198669.4|198619.4|31
1725452930000|2024-09-04 12:28:50|198671.9|198621.9|198629.2|198579.2|198672|198622|198629.2|198579.2|31
1725452940000|2024-09-04 12:29:00|198627.7|198577.7|198605.6|198555.6|198627.7|198577.7|198602.9|198552.9|23
1725452950000|2024-09-04 12:29:10|198604.5|198554.5|198606.9|198556.9|198606.9|198556.9|198603|198553|36
1725452960000|2024-09-04 12:29:20|198606.8|198556.8|198634|198509|198642.5|198558.7|198602.7|198505.6|30
1725452970000|2024-09-04 12:29:30|198635|198510|198636.2|198511.2|198637.3|198512.3|198633.4|198508.4|19
1725452980000|2024-09-04 12:29:40|198637.3|198512.3|198673.3|198548.3|198685.5|198560.5|198636.6|198511.6|21
1725452990000|2024-09-04 12:29:50|198677.9|198552.9|198673.9|198548.9|198679.1|198554.1|198670.2|198545.2|13
1725453000000|2024-09-04 12:30:00|198673.4|198548.4|198672|198547|198674.9|198549.9|198671.3|198546.3|8
1725453010000|2024-09-04 12:30:10|198671.4|198546.4|198670.8|198545.8|198671.4|198546.4|198653.2|198528.2|12
1725453020000|2024-09-04 12:30:20|198669.2|198544.2|198569.2|198444.2|198670|198545|198569.2|198444.2|11
1725453030000|2024-09-04 12:30:30|198563.8|198438.8|198541.2|198416.2|198563.8|198438.8|198537.1|198412.1|14
1725453040000|2024-09-04 12:30:40|198541.4|198416.4|198523.3|198398.3|198541.4|198416.4|198516.9|198391.9|16
1725453050000|2024-09-04 12:30:50|198522.5|198397.5|198516.8|198391.8|198522.5|198397.5|198512.7|198387.7|16
1725453060000|2024-09-04 12:31:00|198516.3|198391.3|198500.5|198375.5|198516.3|198391.3|198494|198369|10
1725453070000|2024-09-04 12:31:10|198501.2|198376.2|198506.7|198381.7|198506.7|198381.7|198501.2|198376.2|9
1725453080000|2024-09-04 12:31:20|198501.6|198376.6|198469.7|198419.7|198501.6|198419.7|198454.9|198360.2|12
1725453090000|2024-09-04 12:31:30|198470|198420|198469.6|198419.6|198471.6|198421.6|198469.6|198419.6|6
1725453100000|2024-09-04 12:31:40|198470.2|198420.2|198509.5|198384.5|198509.9|198420.2|198465.1|198383.1|7
1725453110000|2024-09-04 12:31:50|198508.7|198383.7|198537.3|198412.3|198537.3|198412.3|198508.7|198383.7|14
1725453120000|2024-09-04 12:32:00|198534.3|198409.3|198537.7|198412.7|198541.3|198416.3|198534.3|198409.3|18
1725453130000|2024-09-04 12:32:10|198536.3|198411.3|198406.9|198356.9|198536.3|198411.3|198405.1|198348.3|18
1725453140000|2024-09-04 12:32:20|198405.3|198355.3|198331.7|198281.7|198405.3|198355.3|198331.7|198281.7|31
1725453150000|2024-09-04 12:32:30|198331.9|198281.9|198220.7|198170.7|198372.2|198305.6|198220.7|198129.5|29
1725453160000|2024-09-04 12:32:40|198219.2|198169.2|198329.1|198204.1|198345.1|198220.1|198219.2|198148.4|27
1725453170000|2024-09-04 12:32:50|198326.8|198201.8|198372.3|198247.3|198392.2|198267.2|198326.8|198201.8|23
1725453180000|2024-09-04 12:33:00|198371.9|198246.9|198388.1|198263.1|198393.3|198268.3|198370.5|198245.5|10
1725453190000|2024-09-04 12:33:10|198387|198262|198208.9|198083.9|198389.2|198264.2|198204.2|198079.2|33
1725453200000|2024-09-04 12:33:20|198210.2|198085.2|198174.6|198049.6|198248.4|198123.4|198167.4|198042.4|34
1725453210000|2024-09-04 12:33:30|198171.9|198046.9|198134.2|198009.2|198179.9|198054.9|198134.2|198009.2|22
1725453220000|2024-09-04 12:33:40|198137.8|198012.8|198234.8|198109.8|198266|198141|198137.8|198012.8|27
1725453230000|2024-09-04 12:33:50|198239.4|198114.4|198204.1|198154.1|198241.9|198164|198188.8|198103.1|27
1725453240000|2024-09-04 12:34:00|198204.9|198154.9|198308.6|198183.6|198313.1|198188.1|198200.8|198150.8|32
1725453250000|2024-09-04 12:34:10|198308.1|198183.1|198333.4|198208.4|198337.1|198212.1|198283.3|198158.3|22
1725453260000|2024-09-04 12:34:20|198333.7|198208.7|198309.9|198184.9|198341.3|198216.3|198306.6|198181.6|26
1725453270000|2024-09-04 12:34:30|198317.8|198192.8|198286.7|198161.7|198319.9|198194.9|198274|198149|16
1725453280000|2024-09-04 12:34:40|198284.8|198159.8|198218.9|198168.9|198289.7|198186|198218.9|198141.8|11
1725453290000|2024-09-04 12:34:50|198219.4|198169.4|198230.4|198180.4|198233.3|198183.3|198219.4|198169.4|14
1725453300000|2024-09-04 12:35:00|198229.7|198179.7|198194.4|198144.4|198229.7|198179.7|198174.6|198124.6|20
1725453310000|2024-09-04 12:35:10|198191.7|198141.7|198186.2|198136.2|198191.7|198141.7|198186.2|198136.2|16
1725453320000|2024-09-04 12:35:20|198186.8|198136.8|198230.6|198180.6|198234.4|198184.4|198185.9|198135.9|16
1725453330000|2024-09-04 12:35:30|198229.9|198179.9|198214.2|198164.2|198229.9|198179.9|198189.4|198139.4|16
1725453340000|2024-09-04 12:35:40|198214.4|198164.4|198215.9|198165.9|198218.5|198168.5|198202.1|198152.1|21
1725453350000|2024-09-04 12:35:50|198212.6|198162.6|198228.7|198178.7|198243.3|198193.3|198212.6|198162.6|20
1725453360000|2024-09-04 12:36:00|198229.4|198179.4|198241.2|198191.2|198242.6|198192.6|198227.2|198177.2|14
1725453370000|2024-09-04 12:36:10|198242.5|198192.5|198242.8|198192.8|198244.3|198194.3|198235|198185|10
1725453380000|2024-09-04 12:36:20|198244|198194|198232.2|198182.2|198244|198194|198230.9|198180.9|12
1725453390000|2024-09-04 12:36:30|198230.7|198180.7|198215.1|198165.1|198232.2|198182.2|198213.1|198163.1|12
1725453400000|2024-09-04 12:36:40|198210.6|198160.6|198159.5|198109.5|198210.6|198160.6|198158.9|198108.9|21
1725453410000|2024-09-04 12:36:50|198158.7|198108.7|198227.9|198177.9|198227.9|198177.9|198137.6|198087.6|32
1725453420000|2024-09-04 12:37:00|198247.7|198197.7|198286.2|198236.2|198288.1|198238.1|198245.7|198195.7|25
1725453430000|2024-09-04 12:37:10|198315.1|198265.1|198319.6|198269.6|198350.1|198300.1|198298.5|198248.5|22
1725453440000|2024-09-04 12:37:20|198320.1|198270.1|198355.6|198305.6|198355.6|198305.6|198306.7|198256.7|21
1725453450000|2024-09-04 12:37:30|198363.5|198313.5|198357.9|198307.9|198363.5|198313.5|198354.3|198304.3|19
1725453460000|2024-09-04 12:37:40|198356.4|198306.4|198309.3|198259.3|198357.4|198307.4|198301|198251|23
1725453470000|2024-09-04 12:37:50|198308.6|198258.6|198303|198253|198308.6|198258.6|198303|198253|6
1725453480000|2024-09-04 12:38:00|198300.3|198250.3|198317.9|198267.9|198346.7|198296.7|198298.9|198248.9|24
1725453490000|2024-09-04 12:38:10|198318.6|198268.6|198344|198294|198344|198294|198317.9|198267.9|15
1725453500000|2024-09-04 12:38:20|198342.5|198292.5|198345.7|198295.7|198364|198314|198342|198292|23
1725453510000|2024-09-04 12:38:30|198343.3|198293.3|198347.3|198297.3|198355.8|198305.8|198324.4|198274.4|27
1725453520000|2024-09-04 12:38:40|198349.8|198299.8|198356.9|198306.9|198356.9|198306.9|198349.8|198299.8|8
1725453530000|2024-09-04 12:38:50|198355.9|198305.9|198311.2|198261.2|198355.9|198305.9|198306.8|198256.8|27
1725453540000|2024-09-04 12:39:00|198311.8|198261.8|198246.1|198196.1|198311.8|198261.8|198245.9|198195.9|29
1725453550000|2024-09-04 12:39:10|198244.3|198194.3|198226.9|198176.9|198262.2|198212.2|198225.9|198175.9|22
1725453560000|2024-09-04 12:39:20|198225.8|198175.8|198302.9|198177.9|198304.2|198190.4|198225.6|198158.4|28
1725453570000|2024-09-04 12:39:30|198306.2|198181.2|198279.7|198154.7|198315|198190|198279.7|198154.7|16
1725453580000|2024-09-04 12:39:40|198282.2|198157.2|198298.4|198173.4|198299.9|198174.9|198282.2|198157.2|13
1725453590000|2024-09-04 12:39:50|198298.8|198173.8|198268.2|198218.2|198298.8|198218.2|198254.9|198165.7|18
1725453600000|2024-09-04 12:40:00|198267.1|198217.1|198267.3|198217.3|198268.4|198218.4|198263.7|198213.7|17
1725453610000|2024-09-04 12:40:10|198268.1|198218.1|198262|198212|198269.3|198219.3|198260.4|198210.4|13
1725453620000|2024-09-04 12:40:20|198262.6|198212.6|198267.7|198217.7|198267.7|198217.7|198257.1|198207.1|18
1725453630000|2024-09-04 12:40:30|198268.2|198218.2|198209.6|198159.6|198268.5|198218.5|198207.5|198157.5|15
1725453640000|2024-09-04 12:40:40|198211.5|198161.5|198215.8|198165.8|198252.6|198202.6|198206.3|198156.3|18
1725453650000|2024-09-04 12:40:50|198212.9|198162.9|198240.8|198190.8|198251.4|198201.4|198205.6|198155.6|20
1725453660000|2024-09-04 12:41:00|198242.1|198192.1|198246|198196|198253.4|198203.4|198236|198186|23
1725453670000|2024-09-04 12:41:10|198244.5|198194.5|198247.2|198197.2|198247.2|198197.2|198243.9|198193.9|18
1725453680000|2024-09-04 12:41:20|198247.8|198197.8|198247|198197|198247.9|198197.9|198244.2|198194.2|12
1725453690000|2024-09-04 12:41:30|198246.8|198196.8|198243|198193|198250.1|198200.1|198242.3|198192.3|12
1725453700000|2024-09-04 12:41:40|198242.3|198192.3|198239.9|198189.9|198243.1|198193.1|198236.8|198186.8|21
1725453710000|2024-09-04 12:41:50|198239.2|198189.2|198195.2|198145.2|198240|198190|198171.1|198121.1|29
1725453720000|2024-09-04 12:42:00|198196.9|198146.9|198203.2|198153.2|198203.2|198153.2|198193.4|198143.4|22
1725453730000|2024-09-04 12:42:10|198202.4|198152.4|198182.1|198132.1|198202.4|198152.4|198182.1|198132.1|12
1725453740000|2024-09-04 12:42:20|198183|198133|198234.2|198184.2|198238.6|198188.6|198183|198133|22
1725453750000|2024-09-04 12:42:30|198233.6|198183.6|198230.1|198180.1|198234|198184|198228.9|198178.9|18
1725453760000|2024-09-04 12:42:40|198229.4|198179.4|198187.2|198137.2|198229.4|198179.4|198182|198132|19
1725453770000|2024-09-04 12:42:50|198187.8|198137.8|198196.8|198146.8|198214.9|198164.9|198185.2|198135.2|22
1725453780000|2024-09-04 12:43:00|198196.1|198146.1|198223.5|198173.5|198235.6|198185.6|198188.4|198138.4|21
1725453790000|2024-09-04 12:43:10|198223|198173|198171.7|198121.7|198224.3|198174.3|198170|198120|25
1725453800000|2024-09-04 12:43:20|198168.6|198118.6|198165.2|198115.2|198170.4|198120.4|198161|198111|18
1725453810000|2024-09-04 12:43:30|198164.2|198114.2|198161.7|198111.7|198165|198115|198161.7|198111.7|8
1725453820000|2024-09-04 12:43:40|198160.9|198110.9|198162.3|198112.3|198165.7|198115.7|198158.7|198108.7|19
1725453830000|2024-09-04 12:43:50|198163.2|198113.2|198196.5|198146.5|198212.5|198162.5|198162|198112|18
1725453840000|2024-09-04 12:44:00|198170.6|198120.6|198168.8|198118.8|198175.4|198125.4|198166.4|198116.4|19
1725453850000|2024-09-04 12:44:10|198170.3|198120.3|198100|198050|198170.3|198120.3|198088.9|198038.9|18
1725453860000|2024-09-04 12:44:20|198098.4|198048.4|198075.5|198025.5|198098.4|198048.4|198073|198023|18
1725453870000|2024-09-04 12:44:30|198073.8|198023.8|198089.3|198039.3|198091.1|198041.1|198073.8|198023.8|16
1725453880000|2024-09-04 12:44:40|198064.8|198014.8|197999.8|197949.8|198066.1|198016.1|197964.2|197914.2|29
1725453890000|2024-09-04 12:44:50|197988.1|197938.1|197975.1|197925.1|197996.4|197946.4|197963.2|197913.2|31
1725453900000|2024-09-04 12:45:00|197975.5|197925.5|197931.7|197806.7|197988.1|197925.5|197902.7|197777.7|28
1725453910000|2024-09-04 12:45:10|197929.8|197804.8|197927.8|197802.8|197933.5|197808.5|197918.7|197793.7|20
1725453920000|2024-09-04 12:45:20|197926.4|197801.4|197966.5|197841.5|197978.3|197853.3|197926.4|197801.4|21
1725453930000|2024-09-04 12:45:30|197968|197843|197981.6|197856.6|197990.2|197865.2|197964.5|197839.5|23
1725453940000|2024-09-04 12:45:40|197983.9|197858.9|197922.5|197797.5|197994.4|197869.4|197920.1|197795.1|25
1725453950000|2024-09-04 12:45:50|197921.7|197796.7|197922.3|197797.3|197923.2|197798.2|197885.5|197760.5|27
1725453960000|2024-09-04 12:46:00|197935.9|197810.9|197955.5|197830.5|197955.5|197830.5|197871.2|197746.2|31
1725453970000|2024-09-04 12:46:10|197954.8|197829.8|197928.4|197878.4|197969.2|197878.4|197924|197799|29
1725453980000|2024-09-04 12:46:20|197933.5|197883.5|197955.6|197905.6|197964.5|197914.5|197930.9|197880.9|29
1725453990000|2024-09-04 12:46:30|197954.9|197904.9|197864.4|197814.4|197957.2|197907.2|197858.6|197808.6|27
1725454000000|2024-09-04 12:46:40|197865.8|197815.8|197881.5|197831.5|197897.4|197847.4|197865.8|197815.8|23
1725454010000|2024-09-04 12:46:50|197882.4|197832.4|197936.3|197811.3|197936.3|197837.3|197874.5|197786.5|24
1725454020000|2024-09-04 12:47:00|197935.5|197810.5|197939.3|197814.3|197939.3|197814.3|197931.4|197806.4|20
1725454030000|2024-09-04 12:47:10|197938.9|197813.9|197979.3|197854.3|197982.4|197857.4|197938.3|197813.3|21
1725454040000|2024-09-04 12:47:20|197980.8|197855.8|197980.5|197855.5|197980.9|197855.9|197976.5|197851.5|18
1725454050000|2024-09-04 12:47:30|197980.9|197855.9|197958.5|197833.5|197982.8|197857.8|197955.6|197830.6|16
1725454060000|2024-09-04 12:47:40|197959.3|197834.3|197976|197851|197976|197851|197958.4|197833.4|21
1725454070000|2024-09-04 12:47:50|197972.3|197847.3|197922.7|197797.7|197974.3|197849.3|197918|197793|17
1725454080000|2024-09-04 12:48:00|197919.8|197794.8|197936|197811|197936.5|197811.5|197919.8|197794.8|19
1725454090000|2024-09-04 12:48:10|197938.1|197813.1|197987.7|197937.7|198041.5|197949.9|197936.2|197811.2|28
1725454100000|2024-09-04 12:48:20|197989.8|197939.8|197988.7|197938.7|197993.5|197943.5|197987.7|197937.7|18
1725454110000|2024-09-04 12:48:30|197990.2|197940.2|198000.3|197950.3|198003.5|197953.5|197988.3|197938.3|24
1725454120000|2024-09-04 12:48:40|197999.5|197949.5|197991.9|197941.9|198000.7|197950.7|197983|197933|16
1725454130000|2024-09-04 12:48:50|197994.3|197944.3|197996.8|197946.8|197998.5|197948.5|197989|197939|21
1725454140000|2024-09-04 12:49:00|198038.1|197988.1|197985|197935|198042|197992|197985|197935|19
1725454150000|2024-09-04 12:49:10|197984.8|197934.8|197973.3|197923.3|197998.3|197948.3|197966.1|197916.1|20
1725454160000|2024-09-04 12:49:20|197973.5|197923.5|197973.4|197923.4|197975.9|197925.9|197965.7|197915.7|24
1725454170000|2024-09-04 12:49:30|197973.9|197923.9|197987.6|197937.6|197994.1|197944.1|197958.9|197908.9|18
1725454180000|2024-09-04 12:49:40|197986.9|197936.9|197980.1|197930.1|197986.9|197936.9|197969.9|197919.9|22
1725454190000|2024-09-04 12:49:50|197977.3|197927.3|197973.7|197923.7|197979.8|197929.8|197970.5|197920.5|20
1725454200000|2024-09-04 12:50:00|197973.9|197923.9|197986.2|197936.2|198001.4|197951.4|197972.7|197922.7|25
1725454210000|2024-09-04 12:50:10|197990.4|197940.4|197992.3|197942.3|197995.5|197945.5|197986.2|197936.2|21
1725454220000|2024-09-04 12:50:20|197993|197943|198000.6|197950.6|198000.9|197950.9|197988|197938|23
1725454230000|2024-09-04 12:50:30|198035.2|197910.2|198030.9|197980.9|198075.3|197985.1|198030.2|197910.2|19
1725454240000|2024-09-04 12:50:40|198029.7|197979.7|198038.5|197913.5|198044.4|197987.5|198006.5|197913.5|15
1725454250000|2024-09-04 12:50:50|198039.5|197914.5|198067.6|197942.6|198067.6|197942.6|198038.2|197913.2|12
1725454260000|2024-09-04 12:51:00|198068.9|197943.9|198054|198004|198111.7|198007.8|198050.1|197942.4|20
1725454270000|2024-09-04 12:51:10|198055.1|198005.1|198100.2|198050.2|198100.2|198050.2|198055.1|198005.1|19
1725454280000|2024-09-04 12:51:20|198100.7|198050.7|198120.1|197995.1|198134.5|198050.7|198096|197990.1|17
1725454290000|2024-09-04 12:51:30|198118.8|197993.8|198076.5|197951.5|198118.8|197993.8|198071.8|197946.8|13
1725454300000|2024-09-04 12:51:40|198068.2|197943.2|198113|197988|198116.3|197991.3|198067|197942|18
1725454310000|2024-09-04 12:51:50|198113.5|197988.5|198132|198007|198132|198007|198111.8|197986.8|10
1725454320000|2024-09-04 12:52:00|198132.6|198007.6|198077|197952|198132.8|198007.8|198077|197952|24
1725454330000|2024-09-04 12:52:10|198069.4|197944.4|198050.5|197925.5|198069.4|197944.4|198046.8|197921.8|19
1725454340000|2024-09-04 12:52:20|198049.1|197924.1|198013.9|197963.9|198076|197989.2|198008.6|197924.1|24
1725454350000|2024-09-04 12:52:30|198013.1|197963.1|198051.8|197926.8|198051.8|197967.4|198011.4|197926.8|13
1725454360000|2024-09-04 12:52:40|198043.8|197918.8|197952.9|197902.9|198043.8|197943.2|197942.3|197892.3|25
1725454370000|2024-09-04 12:52:50|197952.2|197902.2|197884.5|197834.5|197953.5|197903.5|197881.1|197831.1|25
1725454380000|2024-09-04 12:53:00|197885.3|197835.3|197879|197829|197886.1|197836.1|197879|197829|19
1725454390000|2024-09-04 12:53:10|197881.6|197831.6|197883.1|197833.1|197884.2|197834.2|197878.7|197828.7|26
1725454400000|2024-09-04 12:53:20|197887.2|197837.2|197975|197925|197978.3|197928.3|197887.2|197837.2|22
1725454410000|2024-09-04 12:53:30|197977.1|197927.1|197971.3|197921.3|197977.3|197927.3|197971.3|197921.3|19
1725454420000|2024-09-04 12:53:40|197973.1|197923.1|198020|197970|198020.2|197970.2|197972.5|197922.5|27
1725454430000|2024-09-04 12:53:50|198019.5|197969.5|198011.1|197961.1|198041.2|197991.2|198006.4|197956.4|25
1725454440000|2024-09-04 12:54:00|198015.5|197965.5|198018|197968|198018.9|197968.9|198015.5|197965.5|18
1725454450000|2024-09-04 12:54:10|198028.3|197978.3|198033.5|197983.5|198034.5|197984.5|198016.4|197966.4|15
1725454460000|2024-09-04 12:54:20|198034.8|197984.8|198035.7|197985.7|198036.2|197986.2|198025.8|197975.8|17
1725454470000|2024-09-04 12:54:30|198034.5|197984.5|198027.6|197977.6|198037.4|197987.4|198027.3|197977.3|23
1725454480000|2024-09-04 12:54:40|198027.4|197977.4|198079.8|198029.8|198079.8|198029.8|198022.5|197972.5|17
1725454490000|2024-09-04 12:54:50|198079|198029|198073.8|198023.8|198079.7|198029.7|198072.3|198022.3|23
1725454500000|2024-09-04 12:55:00|198074.7|198024.7|198072.6|198022.6|198074.9|198024.9|198070.5|198020.5|22
1725454510000|2024-09-04 12:55:10|198073.3|198023.3|198061.8|198011.8|198080.6|198030.6|198061.8|198011.8|24
1725454520000|2024-09-04 12:55:20|198059.2|198009.2|198044.2|197994.2|198061.2|198011.2|198021|197971|29
1725454530000|2024-09-04 12:55:30|198042.7|197992.7|198040|197990|198043.9|197993.9|198035.3|197985.3|25
1725454540000|2024-09-04 12:55:40|198117|198067|198141|198091|198148.9|198098.9|198113.9|198063.9|34
1725454550000|2024-09-04 12:55:50|198136.9|198086.9|198107.2|198057.2|198141|198091|198107.2|198057.2|19
1725454560000|2024-09-04 12:56:00|198111.5|198061.5|198107.8|198057.8|198111.5|198061.5|198102.7|198052.7|23
1725454570000|2024-09-04 12:56:10|198106.7|198056.7|198094.2|198044.2|198106.7|198056.7|198093.9|198043.9|22
1725454580000|2024-09-04 12:56:20|198095.1|198045.1|198093.1|198043.1|198096.5|198046.5|198092.3|198042.3|18
1725454590000|2024-09-04 12:56:30|198093.8|198043.8|198059.5|198009.5|198094.6|198044.6|198039.5|197989.5|28
1725454600000|2024-09-04 12:56:40|198065.3|198015.3|198056.2|198006.2|198068.6|198018.6|198055.3|198005.3|17
1725454610000|2024-09-04 12:56:50|198054.4|198004.4|198017.9|197967.9|198054.4|198004.4|198015.9|197965.9|19
1725454620000|2024-09-04 12:57:00|198017.2|197967.2|198010.8|197960.8|198017.9|197967.9|198010.6|197960.6|28
1725454630000|2024-09-04 12:57:10|198011.4|197961.4|198010.9|197885.9|198035|197974.1|197996.5|197885.9|14
1725454640000|2024-09-04 12:57:20|198011.6|197886.6|198050.3|197925.3|198069.5|197944.5|198011.6|197886.6|16
1725454650000|2024-09-04 12:57:30|198049.5|197924.5|198036.2|197911.2|198050.3|197925.3|198034.8|197909.8|17
1725454660000|2024-09-04 12:57:40|198036.9|197911.9|198000.5|197950.5|198037.7|197950.9|197999.8|197910.6|20
1725454670000|2024-09-04 12:57:50|198001.5|197951.5|198036.8|197911.8|198036.8|197951.5|197997.9|197911.8|6
1725454680000|2024-09-04 12:58:00|198035.2|197910.2|198038.2|197913.2|198038.2|197913.2|198035.2|197910.2|4
1725454690000|2024-09-04 12:58:10|198037.5|197912.5|198040.3|197915.3|198041.6|197916.6|198037.4|197912.4|11
1725454700000|2024-09-04 12:58:20|198040.4|197915.4|198043.4|197918.4|198071.8|197946.8|198038.6|197913.6|17
1725454710000|2024-09-04 12:58:30|198042.5|197917.5|198021.9|197971.9|198061.6|197971.9|198021.9|197917.5|13
1725454720000|2024-09-04 12:58:40|198022.4|197972.4|198021.5|197971.5|198024.8|197974.8|198019.8|197969.8|32
1725454730000|2024-09-04 12:58:50|198020.8|197970.8|198035.1|197985.1|198035.1|197985.1|198019.7|197969.7|27
1725454740000|2024-09-04 12:59:00|198034.5|197984.5|198064.1|198014.1|198064.5|198014.5|198031.8|197981.8|28
1725454750000|2024-09-04 12:59:10|198064.9|198014.9|198089.5|198039.5|198089.5|198039.5|198040.8|197990.8|24
1725454760000|2024-09-04 12:59:20|198089.1|198039.1|198110.7|198060.7|198110.7|198060.7|198088.8|198038.8|25
1725454770000|2024-09-04 12:59:30|198111.3|198061.3|198106.3|198056.3|198111.5|198061.5|198094.7|198044.7|28
1725454780000|2024-09-04 12:59:40|198106.4|198056.4|198068.7|198018.7|198106.4|198056.4|198068.7|198018.7|22
1725454790000|2024-09-04 12:59:50|198072|198022|198094.7|198044.7|198096.3|198046.3|198046.8|197996.8|29
1725454800000|2024-09-04 13:00:00|198087.1|198037.1|198115.5|198065.5|198128.8|198078.8|198087.1|198037.1|32
1725454810000|2024-09-04 13:00:10|198115.7|198065.7|198118.4|198068.4|198130.7|198080.7|198114.6|198064.6|26
1725454820000|2024-09-04 13:00:20|198119.7|198069.7|198108.9|198058.9|198120.9|198070.9|198104.1|198054.1|29
1725454830000|2024-09-04 13:00:30|198110.8|198060.8|198110.7|198060.7|198116.5|198066.5|198109.4|198059.4|21
1725454840000|2024-09-04 13:00:40|198106.3|198056.3|198121.9|198071.9|198132.5|198082.5|198106.3|198056.3|30
1725454850000|2024-09-04 13:00:50|198117.7|198067.7|198119.7|198069.7|198123.6|198073.6|198114.9|198064.9|25
1725454860000|2024-09-04 13:01:00|198119.3|198069.3|198110.5|198060.5|198122.1|198072.1|198107.6|198057.6|29
1725454870000|2024-09-04 13:01:10|198111.9|198061.9|198112|198062|198113.5|198063.5|198107.9|198057.9|19
1725454880000|2024-09-04 13:01:20|198111.5|198061.5|198194.5|198144.5|198198.7|198148.7|198111.5|198061.5|23
1725454890000|2024-09-04 13:01:30|198193.7|198143.7|198190.6|198140.6|198199.9|198149.9|198190.1|198140.1|22
1725454900000|2024-09-04 13:01:40|198190|198140|198188.4|198138.4|198193.2|198143.2|198186.5|198136.5|21
1725454910000|2024-09-04 13:01:50|198187.8|198137.8|198242.4|198192.4|198242.4|198192.4|198170.3|198120.3|22
1725454920000|2024-09-04 13:02:00|198226.4|198176.4|198228.4|198178.4|198229.3|198179.3|198223.1|198173.1|25
1725454930000|2024-09-04 13:02:10|198227.1|198177.1|198196.3|198146.3|198228.9|198178.9|198180.9|198130.9|22
1725454940000|2024-09-04 13:02:20|198242.1|198192.1|198233.1|198183.1|198267.4|198217.4|198230.3|198180.3|35
1725454950000|2024-09-04 13:02:30|198231.9|198181.9|198232.8|198182.8|198243.6|198193.6|198231.7|198181.7|16
1725454960000|2024-09-04 13:02:40|198232|198182|198242.8|198192.8|198242.8|198192.8|198232|198182|26
1725454970000|2024-09-04 13:02:50|198243|198193|198296|198246|198296.2|198246.2|198241.4|198191.4|25
1725454980000|2024-09-04 13:03:00|198296.7|198246.7|198298.6|198248.6|198298.6|198248.6|198289.8|198239.8|26
1725454990000|2024-09-04 13:03:10|198297.5|198247.5|198339.8|198289.8|198339.8|198289.8|198291.9|198241.9|22
1725455000000|2024-09-04 13:03:20|198340.3|198290.3|198354.5|198304.5|198381.3|198331.3|198337.1|198287.1|27
1725455010000|2024-09-04 13:03:30|198338.2|198288.2|198340.7|198290.7|198344.3|198294.3|198337.7|198287.7|24
1725455020000|2024-09-04 13:03:40|198346.1|198296.1|198330.7|198280.7|198348.1|198298.1|198325.7|198275.7|30
1725455030000|2024-09-04 13:03:50|198329|198279|198382.1|198332.1|198386.3|198336.3|198328.4|198278.4|26
1725455040000|2024-09-04 13:04:00|198380.8|198330.8|198495.7|198370.7|198495.7|198373.1|198380.1|198330.1|26
1725455050000|2024-09-04 13:04:10|198494.3|198369.3|198465|198340|198495.8|198370.8|198456.5|198331.5|21
1725455060000|2024-09-04 13:04:20|198465.8|198340.8|198463.6|198338.6|198467.6|198342.6|198461.4|198336.4|13
1725455070000|2024-09-04 13:04:30|198465.3|198340.3|198428.2|198378.2|198471.5|198378.2|198422.3|198329.7|16
1725455080000|2024-09-04 13:04:40|198429.6|198379.6|198428.9|198378.9|198431.7|198381.7|198425.2|198375.2|12
1725455090000|2024-09-04 13:04:50|198424.3|198374.3|198447.7|198397.7|198447.9|198397.9|198424.3|198374.3|22
1725455100000|2024-09-04 13:05:00|198446.8|198396.8|198438.1|198388.1|198447.8|198397.8|198425.4|198375.4|27
1725455110000|2024-09-04 13:05:10|198439.6|198389.6|198419.9|198369.9|198439.6|198389.6|198405.3|198355.3|27
1725455120000|2024-09-04 13:05:20|198420.3|198370.3|198416.6|198366.6|198422|198372|198415.8|198365.8|25
1725455130000|2024-09-04 13:05:30|198412.9|198362.9|198423.4|198373.4|198423.4|198373.4|198412.9|198362.9|15
1725455140000|2024-09-04 13:05:40|198422.4|198372.4|198419.5|198369.5|198423.4|198373.4|198412.2|198362.2|17
1725455150000|2024-09-04 13:05:50|198414|198364|198411.1|198361.1|198427.1|198377.1|198393.4|198343.4|26
1725455160000|2024-09-04 13:06:00|198410|198360|198331.9|198281.9|198410|198360|198331.9|198281.9|14
1725455170000|2024-09-04 13:06:10|198332.8|198282.8|198349.3|198299.3|198350|198300|198332.8|198282.8|28
1725455180000|2024-09-04 13:06:20|198349.8|198299.8|198370.5|198320.5|198374|198324|198349.8|198299.8|26
1725455190000|2024-09-04 13:06:30|198372.3|198322.3|198366.9|198316.9|198373.5|198323.5|198361.9|198311.9|18
1725455200000|2024-09-04 13:06:40|198367.5|198317.5|198357.2|198307.2|198369.1|198319.1|198349.2|198299.2|18
1725455210000|2024-09-04 13:06:50|198357.8|198307.8|198357.8|198307.8|198360.1|198310.1|198356.2|198306.2|14
1725455220000|2024-09-04 13:07:00|198356.9|198306.9|198360.9|198310.9|198362.9|198312.9|198354|198304|11
1725455230000|2024-09-04 13:07:10|198361.4|198311.4|198341.2|198291.2|198382.7|198332.7|198336|198286|23
1725455240000|2024-09-04 13:07:20|198340.2|198290.2|198346.7|198296.7|198347.4|198297.4|198340.2|198290.2|11
1725455250000|2024-09-04 13:07:30|198346|198296|198346.9|198296.9|198347.2|198297.2|198343|198293|21
1725455260000|2024-09-04 13:07:40|198348|198298|198371.7|198321.7|198371.7|198321.7|198340.6|198290.6|12
1725455270000|2024-09-04 13:07:50|198377.4|198327.4|198370|198320|198377.4|198327.4|198364.4|198314.4|18
1725455280000|2024-09-04 13:08:00|198369.2|198319.2|198386|198336|198394.7|198344.7|198369.2|198319.2|21
1725455290000|2024-09-04 13:08:10|198386.7|198336.7|198405.2|198280.2|198405.2|198336.7|198363.9|198280.2|12
1725455300000|2024-09-04 13:08:20|198402.1|198277.1|198406.2|198281.2|198407.1|198282.1|198401.4|198276.4|8
1725455310000|2024-09-04 13:08:30|198406.5|198281.5|198406.5|198281.5|198406.5|198281.5|198406.5|198281.5|1
1725455320000|2024-09-04 13:08:40|198408|198283|198407.1|198282.1|198411.6|198286.6|198407.1|198282.1|7
1725455330000|2024-09-04 13:08:50|198371.2|198321.2|198373.6|198323.6|198373.7|198323.7|198364.6|198314.6|13
1725455340000|2024-09-04 13:09:00|198374.3|198324.3|198376.9|198326.9|198378.5|198328.5|198374.3|198324.3|11
1725455350000|2024-09-04 13:09:10|198377.5|198327.5|198378.5|198328.5|198378.5|198328.5|198376.3|198326.3|9
1725455360000|2024-09-04 13:09:20|198377.5|198327.5|198374.7|198324.7|198377.5|198327.5|198371.6|198321.6|5
1725455370000|2024-09-04 13:09:30|198371.4|198321.4|198422.2|198372.2|198426.4|198376.4|198371.4|198321.4|18
1725455380000|2024-09-04 13:09:40|198422.9|198372.9|198458.5|198408.5|198470|198420|198421.9|198371.9|23
1725455390000|2024-09-04 13:09:50|198459.1|198409.1|198448.3|198398.3|198459.1|198409.1|198445.6|198395.6|32
1725455400000|2024-09-04 13:10:00|198449.4|198399.4|198442.2|198392.2|198449.4|198399.4|198440.5|198390.5|26
1725455410000|2024-09-04 13:10:10|198443|198393|198453.7|198403.7|198462.7|198412.7|198443|198393|24
1725455420000|2024-09-04 13:10:20|198447.9|198397.9|198458|198408|198458.2|198408.2|198447.9|198397.9|30
1725455430000|2024-09-04 13:10:30|198459.9|198409.9|198460.5|198410.5|198460.5|198410.5|198459.9|198409.9|2
1725455440000|2024-09-04 13:10:40|198460.9|198410.9|198461.9|198411.9|198468.4|198418.4|198457.7|198407.7|16
1725455450000|2024-09-04 13:10:50|198462.3|198412.3|198446.5|198396.5|198463|198413|198443.4|198393.4|9
1725455460000|2024-09-04 13:11:00|198439.7|198389.7|198446|198396|198448.4|198398.4|198439.7|198389.7|13
1725455470000|2024-09-04 13:11:10|198444|198394|198369.4|198319.4|198444.3|198394.3|198346.9|198296.9|17
1725455480000|2024-09-04 13:11:20|198368.7|198318.7|198361.1|198311.1|198368.7|198318.7|198356|198306|17
1725455490000|2024-09-04 13:11:30|198361.9|198311.9|198354.4|198304.4|198374.1|198324.1|198354.4|198304.4|16
1725455500000|2024-09-04 13:11:40|198352.9|198302.9|198354.5|198304.5|198355.9|198305.9|198352.4|198302.4|13
1725455510000|2024-09-04 13:11:50|198355.5|198305.5|198355.5|198305.5|198355.5|198305.5|198354.5|198304.5|3
1725455520000|2024-09-04 13:12:00|198354.5|198304.5|198351.8|198301.8|198356.4|198306.4|198351.8|198301.8|8
1725455530000|2024-09-04 13:12:10|198352.6|198302.6|198365.9|198315.9|198370.6|198320.6|198352.6|198302.6|10
1725455540000|2024-09-04 13:12:20|198365.1|198315.1|198362|198312|198365.1|198315.1|198362|198312|3
1725455550000|2024-09-04 13:12:30|198361.2|198311.2|198310|198260|198361.2|198311.2|198276.8|198226.8|11
1725455560000|2024-09-04 13:12:40|198310.9|198260.9|198290.9|198240.9|198311.7|198261.7|198289|198239|25
1725455570000|2024-09-04 13:12:50|198292.5|198242.5|198288.1|198238.1|198306.6|198256.6|198288.1|198238.1|17
1725455580000|2024-09-04 13:13:00|198287.4|198237.4|198287.8|198237.8|198289.9|198239.9|198286.1|198236.1|18
1725455590000|2024-09-04 13:13:10|198289.2|198239.2|198293.3|198243.3|198293.3|198243.3|198288.8|198238.8|20
1725455600000|2024-09-04 13:13:20|198293.8|198243.8|198294.3|198244.3|198294.3|198244.3|198289.8|198239.8|18
1725455610000|2024-09-04 13:13:30|198294.6|198244.6|198264.5|198214.5|198294.6|198244.6|198261.2|198211.2|20
1725455620000|2024-09-04 13:13:40|198263.7|198213.7|198264.9|198214.9|198264.9|198214.9|198263.6|198213.6|10
1725455630000|2024-09-04 13:13:50|198261.6|198211.6|198254.3|198204.3|198282.4|198232.4|198235.5|198185.5|28
1725455640000|2024-09-04 13:14:00|198252.7|198202.7|198245.2|198195.2|198254.4|198204.4|198245|198195|27
1725455650000|2024-09-04 13:14:10|198246|198196|198221|198171|198248.1|198198.1|198218.1|198168.1|25
1725455660000|2024-09-04 13:14:20|198221.6|198171.6|198244.8|198194.8|198245.2|198195.2|198217.3|198167.3|24
1725455670000|2024-09-04 13:14:30|198245.6|198195.6|198241.9|198191.9|198245.6|198195.6|198241.9|198191.9|19
1725455680000|2024-09-04 13:14:40|198242.5|198192.5|198241.8|198191.8|198242.5|198192.5|198241.8|198191.8|14
1725455690000|2024-09-04 13:14:50|198242.4|198192.4|198221.3|198171.3|198242.4|198192.4|198221|198171|15
1725455700000|2024-09-04 13:15:00|198221.2|198171.2|198212.5|198162.5|198223.9|198173.9|198212.5|198162.5|30
1725455710000|2024-09-04 13:15:10|198213.1|198163.1|198207.9|198157.9|198226.2|198176.2|198202.1|198152.1|28
1725455720000|2024-09-04 13:15:20|198202.8|198152.8|198195.3|198145.3|198206.9|198156.9|198178.9|198128.9|26
1725455730000|2024-09-04 13:15:30|198195.7|198145.7|198216.3|198091.3|198250|198161.5|198181.8|198087.9|26
1725455740000|2024-09-04 13:15:40|198177.3|198127.3|198193|198143|198199.1|198149.1|198177.3|198127.3|23
1725455750000|2024-09-04 13:15:50|198192.3|198142.3|198193.8|198143.8|198195.5|198145.5|198190.8|198140.8|16
1725455760000|2024-09-04 13:16:00|198192.7|198142.7|198154.6|198104.6|198197.4|198147.4|198154.6|198104.6|20
1725455770000|2024-09-04 13:16:10|198152.6|198102.6|198171.9|198121.9|198186|198136|198152.6|198102.6|20
1725455780000|2024-09-04 13:16:20|198172.6|198122.6|198179.5|198129.5|198182.4|198132.4|198171.5|198121.5|30
1725455790000|2024-09-04 13:16:30|198180.2|198130.2|198183.7|198133.7|198187.4|198137.4|198180.2|198130.2|25
1725455800000|2024-09-04 13:16:40|198185.5|198135.5|198292|198242|198300.1|198250.1|198183.7|198133.7|23
1725455810000|2024-09-04 13:16:50|198292.8|198242.8|198235.9|198185.9|198296|198246|198218.6|198168.6|27
1725455820000|2024-09-04 13:17:00|198236.8|198186.8|198190.2|198140.2|198237.6|198187.6|198190.2|198140.2|12
1725455830000|2024-09-04 13:17:10|198191.4|198141.4|198206.6|198156.6|198207.4|198157.4|198190.5|198140.5|19
1725455840000|2024-09-04 13:17:20|198206.3|198156.3|198180|198130|198206.3|198156.3|198173.7|198123.7|28
1725455850000|2024-09-04 13:17:30|198180.1|198130.1|198185.8|198135.8|198187.4|198137.4|198180.1|198130.1|20
1725455860000|2024-09-04 13:17:40|198184.9|198134.9|198185.2|198135.2|198185.2|198135.2|198182.3|198132.3|10
1725455870000|2024-09-04 13:17:50|198186.1|198136.1|198184.9|198134.9|198227.7|198177.7|198180|198130|28
1725455880000|2024-09-04 13:18:00|198185.1|198135.1|198176.3|198126.3|198185.1|198135.1|198175|198125|17
1725455890000|2024-09-04 13:18:10|198177.5|198127.5|198151.1|198101.1|198178.3|198128.3|198151.1|198101.1|21
1725455900000|2024-09-04 13:18:20|198151.7|198101.7|198159.5|198109.5|198159.5|198109.5|198151.7|198101.7|22
1725455910000|2024-09-04 13:18:30|198172|198122|198173.9|198123.9|198174|198124|198160.2|198110.2|19
1725455920000|2024-09-04 13:18:40|198172.8|198122.8|198163.3|198113.3|198172.9|198122.9|198163.3|198113.3|17
1725455930000|2024-09-04 13:18:50|198164.2|198114.2|198096.4|198046.4|198164.2|198114.2|198095.9|198045.9|32
1725455940000|2024-09-04 13:19:00|198104.6|198054.6|198052.2|198002.2|198104.6|198054.6|198050.3|198000.3|32
1725455950000|2024-09-04 13:19:10|198051.4|198001.4|198042.6|197992.6|198068.3|198018.3|198007.2|197957.2|29
1725455960000|2024-09-04 13:19:20|198041.9|197991.9|198026.2|197976.2|198050.1|198000.1|198026.2|197976.2|24
1725455970000|2024-09-04 13:19:30|198025.3|197975.3|198047.4|197997.4|198048|197998|198025.3|197975.3|26
1725455980000|2024-09-04 13:19:40|198079.1|198029.1|198085.4|198035.4|198085.4|198035.4|198078.9|198028.9|22
1725455990000|2024-09-04 13:19:50|198082.4|198032.4|198096.3|198046.3|198099.6|198049.6|198076.7|198026.7|22
1725456000000|2024-09-04 13:20:00|198096.9|198046.9|198076.6|198026.6|198096.9|198046.9|198067.6|198017.6|18
1725456010000|2024-09-04 13:20:10|198075.9|198025.9|198077|198027|198077.2|198027.2|198074.8|198024.8|14
1725456020000|2024-09-04 13:20:20|198076.1|198026.1|198085.7|198035.7|198085.7|198035.7|198069.2|198019.2|17
1725456030000|2024-09-04 13:20:30|198085.2|198035.2|198085.9|198035.9|198099.8|198049.8|198083.9|198033.9|21
1725456040000|2024-09-04 13:20:40|198085.8|198035.8|198079.3|198029.3|198099.3|198049.3|198067.6|198017.6|30
1725456050000|2024-09-04 13:20:50|198076.6|198026.6|198069.1|198019.1|198081.6|198031.6|198067.4|198017.4|23
1725456060000|2024-09-04 13:21:00|198070|198020|198086.9|198036.9|198089.3|198039.3|198070|198020|14
1725456070000|2024-09-04 13:21:10|198082.3|198032.3|198082.7|198032.7|198086.5|198036.5|198071.6|198021.6|25
1725456080000|2024-09-04 13:21:20|198083.5|198033.5|198181|198131|198181|198131|198081.6|198031.6|28
1725456090000|2024-09-04 13:21:30|198182.5|198132.5|198215|198165|198224.1|198174.1|198182.2|198132.2|27
1725456100000|2024-09-04 13:21:40|198213.5|198163.5|198214.2|198164.2|198218.1|198168.1|198200.7|198150.7|29
1725456110000|2024-09-04 13:21:50|198213.1|198163.1|198189.7|198139.7|198213.7|198163.7|198186.6|198136.6|19
1725456120000|2024-09-04 13:22:00|198190.3|198140.3|198198.5|198148.5|198198.5|198148.5|198189.2|198139.2|20
1725456130000|2024-09-04 13:22:10|198197.6|198147.6|198180.9|198130.9|198198.1|198148.1|198180.9|198130.9|22
1725456140000|2024-09-04 13:22:20|198180.6|198130.6|198183.2|198133.2|198186|198136|198180.6|198130.6|16
1725456150000|2024-09-04 13:22:30|198183.8|198133.8|198180.3|198130.3|198185.2|198135.2|198178.9|198128.9|23
1725456160000|2024-09-04 13:22:40|198183.4|198133.4|198100.1|198050.1|198197.2|198147.2|198099.2|198049.2|21
1725456170000|2024-09-04 13:22:50|198098.9|198048.9|198092.5|198042.5|198098.9|198048.9|198089.5|198039.5|16
1725456180000|2024-09-04 13:23:00|198078.6|198028.6|198057.3|198007.3|198078.6|198028.6|198054.9|198004.9|22
1725456190000|2024-09-04 13:23:10|198058.7|198008.7|198021|197971|198074.4|198024.4|198016.9|197966.9|24
1725456200000|2024-09-04 13:23:20|198021.5|197971.5|198036.9|197986.9|198039.2|197989.2|198013.4|197963.4|24
1725456210000|2024-09-04 13:23:30|198038.2|197988.2|198065.6|198015.6|198073.4|198023.4|198036|197986|19
1725456220000|2024-09-04 13:23:40|198066|198016|198067|198017|198067.5|198017.5|198065.9|198015.9|17
1725456230000|2024-09-04 13:23:50|198067.5|198017.5|198069.6|198019.6|198076.7|198026.7|198066|198016|20
1725456240000|2024-09-04 13:24:00|198068.2|198018.2|198073.7|198023.7|198074.1|198024.1|198068.2|198018.2|14
1725456250000|2024-09-04 13:24:10|198074.8|198024.8|198075.1|198025.1|198075.1|198025.1|198074|198024|8
1725456260000|2024-09-04 13:24:20|198074.5|198024.5|198077.6|198027.6|198077.6|198027.6|198073.6|198023.6|14
1725456270000|2024-09-04 13:24:30|198085.2|198035.2|198150.7|198100.7|198153.2|198103.2|198085.2|198035.2|24
1725456280000|2024-09-04 13:24:40|198151.6|198101.6|198190.1|198140.1|198191.8|198141.8|198151.6|198101.6|19
1725456290000|2024-09-04 13:24:50|198188.3|198138.3|198184.7|198134.7|198189.6|198139.6|198179.4|198129.4|17
1725456300000|2024-09-04 13:25:00|198190.5|198140.5|198180.1|198130.1|198194.9|198144.9|198179.5|198129.5|24
1725456310000|2024-09-04 13:25:10|198178.6|198128.6|198143|198093|198194.9|198131.7|198142.7|198063.8|18
1725456320000|2024-09-04 13:25:20|198142|198092|198058.1|198008.1|198142|198092|198050|198000|17
1725456330000|2024-09-04 13:25:30|198048.6|197998.6|198056.4|198006.4|198056.4|198006.4|198045.3|197995.3|30
1725456340000|2024-09-04 13:25:40|198057.3|198007.3|198073.8|198023.8|198080.6|198030.6|198053.4|198003.4|27
1725456350000|2024-09-04 13:25:50|198075.1|198025.1|198076.1|198026.1|198077.3|198027.3|198074.9|198024.9|21
1725456360000|2024-09-04 13:26:00|198076.6|198026.6|198081|198031|198081.6|198031.6|198074.5|198024.5|28
1725456370000|2024-09-04 13:26:10|198080.4|198030.4|198082.4|198032.4|198086.8|198036.8|198080|198030|19
1725456380000|2024-09-04 13:26:20|198081|198031|198083.6|198033.6|198084.9|198034.9|198081|198031|9
1725456390000|2024-09-04 13:26:30|198082.3|198032.3|198078.8|198028.8|198082.7|198032.7|198078.8|198028.8|12
1725456400000|2024-09-04 13:26:40|198079.5|198029.5|198081.9|198031.9|198081.9|198031.9|198078.3|198028.3|9
1725456410000|2024-09-04 13:26:50|198081.7|198031.7|198080.2|198030.2|198083.1|198033.1|198078.7|198028.7|8
1725456420000|2024-09-04 13:27:00|198081|198031|198082.1|198032.1|198082.1|198032.1|198080.6|198030.6|5
1725456430000|2024-09-04 13:27:10|198081.7|198031.7|198074.8|198024.8|198082.2|198032.2|198074.3|198024.3|15
1725456440000|2024-09-04 13:27:20|198074.4|198024.4|198080.7|198030.7|198080.9|198030.9|198074.1|198024.1|15
1725456450000|2024-09-04 13:27:30|198082.2|198032.2|198082.4|198032.4|198083.5|198033.5|198079.7|198029.7|16
1725456460000|2024-09-04 13:27:40|198081|198031|198079.8|198029.8|198082.4|198032.4|198079.3|198029.3|10
1725456470000|2024-09-04 13:27:50|198079.3|198029.3|198111.6|198061.6|198114.8|198064.8|198078.8|198028.8|16
1725456480000|2024-09-04 13:28:00|198111|198061|198114.1|198064.1|198116.7|198066.7|198110.6|198060.6|20
1725456490000|2024-09-04 13:28:10|198113.2|198063.2|198099.3|198049.3|198113.2|198063.2|198068.6|198018.6|20
1725456500000|2024-09-04 13:28:20|198096.8|198046.8|198132.5|198082.5|198132.5|198082.5|198096.8|198046.8|10
1725456510000|2024-09-04 13:28:30|198133.1|198083.1|198166.2|198041.2|198167.2|198083.1|198128.4|198040.5|7
1725456520000|2024-09-04 13:28:40|198165.8|198040.8|198136.8|198086.8|198165.8|198086.8|198133.5|198040.8|12
1725456530000|2024-09-04 13:28:50|198138|198088|198134.8|198084.8|198138|198088|198134.8|198084.8|6
1725456540000|2024-09-04 13:29:00|198135.7|198085.7|198134.1|198084.1|198136.5|198086.5|198134.1|198084.1|9
1725456550000|2024-09-04 13:29:10|198146|198096|198198|198148|198198|198148|198144.9|198094.9|27
1725456560000|2024-09-04 13:29:20|198196.7|198146.7|198204.7|198154.7|198205.9|198155.9|198196|198146|21
1725456570000|2024-09-04 13:29:30|198205.5|198155.5|198192.4|198142.4|198205.6|198155.6|198171.3|198121.3|29
1725456580000|2024-09-04 13:29:40|198192.6|198142.6|198198.7|198148.7|198199.6|198149.6|198188.4|198138.4|29
1725456590000|2024-09-04 13:29:50|198200.6|198150.6|198196.9|198146.9|198206.6|198156.6|198193.7|198143.7|31
1725456600000|2024-09-04 13:30:00|198191.3|198141.3|198145.4|198095.4|198191.8|198141.8|198140|198090|27
1725456610000|2024-09-04 13:30:10|198145.3|198095.3|198132.1|198082.1|198153.2|198103.2|198127.5|198077.5|27
1725456620000|2024-09-04 13:30:20|198132.4|198082.4|198131.5|198081.5|198133.2|198083.2|198127.2|198077.2|21
1725456630000|2024-09-04 13:30:30|198148.9|198098.9|198167.3|198117.3|198167.9|198117.9|198148.9|198098.9|14
1725456640000|2024-09-04 13:30:40|198168|198118|198130.4|198080.4|198168|198118|198125.1|198075.1|16
1725456650000|2024-09-04 13:30:50|198132|198082|198110.2|198060.2|198133.4|198083.4|198065.4|198015.4|23
1725456660000|2024-09-04 13:31:00|198109.5|198059.5|198119.4|198069.4|198128.1|198078.1|198107|198057|34
1725456670000|2024-09-04 13:31:10|198119.3|198069.3|198082.3|198032.3|198119.3|198069.3|198080.4|198030.4|30
1725456680000|2024-09-04 13:31:20|198082.8|198032.8|198078.9|198028.9|198084.9|198034.9|198076.7|198026.7|31
1725456690000|2024-09-04 13:31:30|198081.6|198031.6|198089.7|198039.7|198089.7|198039.7|198075.8|198025.8|26
1725456700000|2024-09-04 13:31:40|198089.9|198039.9|198072.2|198022.2|198089.9|198039.9|198069.9|198019.9|20
1725456710000|2024-09-04 13:31:50|198071.8|198021.8|198070.7|198020.7|198087.3|198037.3|198070.7|198020.7|28
1725456720000|2024-09-04 13:32:00|198071.1|198021.1|198016.8|197966.8|198071.1|198021.1|198011.9|197961.9|33
1725456730000|2024-09-04 13:32:10|198018.2|197968.2|198009.8|197959.8|198036.7|197986.7|198006.1|197956.1|28
1725456740000|2024-09-04 13:32:20|197999.3|197949.3|198009.6|197959.6|198009.7|197959.7|197999.3|197949.3|18
1725456750000|2024-09-04 13:32:30|198009|197959|198005.1|197955.1|198010.4|197960.4|198001.8|197951.8|21
1725456760000|2024-09-04 13:32:40|198004.5|197954.5|197953.9|197903.9|198005.6|197955.6|197953.5|197903.5|9
1725456770000|2024-09-04 13:32:50|197954.2|197904.2|197955.4|197905.4|197957.3|197907.3|197954.2|197904.2|11
1725456780000|2024-09-04 13:33:00|197988.1|197863.1|198011.6|197961.6|198012|197962|197988.1|197863.1|26
1725456790000|2024-09-04 13:33:10|198011.2|197961.2|197975.6|197925.6|198012|197962|197973.9|197923.9|27
1725456800000|2024-09-04 13:33:20|197976.2|197926.2|197972.6|197922.6|197976.2|197926.2|197964.1|197914.1|29
1725456810000|2024-09-04 13:33:30|197968.7|197918.7|197973.5|197923.5|197973.5|197923.5|197965.6|197915.6|31
1725456820000|2024-09-04 13:33:40|197973.4|197923.4|197970.5|197920.5|197973.4|197923.4|197966.3|197916.3|15
1725456830000|2024-09-04 13:33:50|197968.4|197918.4|197939.2|197889.2|197968.4|197918.4|197937.2|197887.2|22
1725456840000|2024-09-04 13:34:00|197937.8|197887.8|197965.6|197915.6|197969.3|197919.3|197937.8|197887.8|28
1725456850000|2024-09-04 13:34:10|197967.2|197917.2|198005.9|197955.9|198007.8|197957.8|197966.3|197916.3|24
1725456860000|2024-09-04 13:34:20|198005|197955|197995.2|197945.2|198005.9|197955.9|197977|197927|28
1725456870000|2024-09-04 13:34:30|197994.5|197944.5|197995.2|197945.2|198000.5|197950.5|197989.4|197939.4|26
1725456880000|2024-09-04 13:34:40|197996.6|197946.6|197979.5|197929.5|198000|197950|197972.7|197922.7|29
1725456890000|2024-09-04 13:34:50|197980.8|197930.8|198004.3|197954.3|198011.6|197961.6|197980.8|197930.8|29
1725456900000|2024-09-04 13:35:00|198002.8|197952.8|197996.2|197946.2|198006.3|197956.3|197991.4|197941.4|19
1725456910000|2024-09-04 13:35:10|197994.5|197944.5|197936.3|197886.3|197995.6|197945.6|197934.3|197884.3|22
1725456920000|2024-09-04 13:35:20|197934.9|197884.9|197933.7|197883.7|197936.4|197886.4|197931.8|197881.8|8
1725456930000|2024-09-04 13:35:30|197933.2|197883.2|197932.7|197882.7|197937|197887|197932.2|197882.2|12
1725456940000|2024-09-04 13:35:40|197934.2|197884.2|197943.4|197893.4|197944.3|197894.3|197919.2|197869.2|13
1725456950000|2024-09-04 13:35:50|197934.6|197884.6|197940.4|197890.4|197941.8|197891.8|197933.9|197883.9|28
1725456960000|2024-09-04 13:36:00|197941.9|197891.9|197946.2|197896.2|197946.3|197896.3|197936.4|197886.4|23
1725456970000|2024-09-04 13:36:10|197944.6|197894.6|198009.8|197959.8|198012.1|197962.1|197939.3|197889.3|25
1725456980000|2024-09-04 13:36:20|198010.6|197960.6|198011.9|197961.9|198015|197965|198007.6|197957.6|26
1725456990000|2024-09-04 13:36:30|198010.8|197960.8|197967.6|197917.6|198010.8|197960.8|197967.2|197917.2|13
1725457000000|2024-09-04 13:36:40|197970.6|197920.6|197951.7|197901.7|197974.7|197924.7|197946.6|197896.6|15
1725457010000|2024-09-04 13:36:50|197947.8|197897.8|197945.9|197895.9|197947.8|197897.8|197940.7|197890.7|22
1725457020000|2024-09-04 13:37:00|197943.1|197893.1|198009.5|197959.5|198012.8|197962.8|197942.4|197892.4|18
1725457030000|2024-09-04 13:37:10|198008.6|197958.6|198010.8|197960.8|198010.8|197960.8|198007.3|197957.3|12
1725457040000|2024-09-04 13:37:20|198009.9|197959.9|198016.2|197966.2|198016.3|197966.3|198009.9|197959.9|11
1725457050000|2024-09-04 13:37:30|198015.2|197965.2|198014.9|197964.9|198015.8|197965.8|198012.1|197962.1|7
1725457060000|2024-09-04 13:37:40|198013.3|197963.3|198013.4|197963.4|198015|197965|198012.1|197962.1|14
1725457070000|2024-09-04 13:37:50|198012.1|197962.1|198013|197963|198015|197965|198011.7|197961.7|16
1725457080000|2024-09-04 13:38:00|198013.9|197963.9|198048.6|197998.6|198058.3|198008.3|198012.7|197962.7|25
1725457090000|2024-09-04 13:38:10|198048.3|197998.3|198049.2|197999.2|198050.4|198000.4|198047.3|197997.3|15
1725457100000|2024-09-04 13:38:20|198047.3|197997.3|198049.9|197999.9|198050.1|198000.1|198046.7|197996.7|22
1725457110000|2024-09-04 13:38:30|198050.2|198000.2|198048|197998|198050.2|198000.2|198048|197998|8
1725457120000|2024-09-04 13:38:40|198047.3|197997.3|198048.6|197998.6|198048.8|197998.8|198046.3|197996.3|20
1725457130000|2024-09-04 13:38:50|198048|197998|198047.5|197997.5|198048.5|197998.5|198043.9|197993.9|18
1725457140000|2024-09-04 13:39:00|198048.1|197998.1|198049.9|197999.9|198049.9|197999.9|198046.4|197996.4|21
1725457150000|2024-09-04 13:39:10|198049.1|197999.1|198048.8|197998.8|198049.9|197999.9|198046.9|197996.9|19
1725457160000|2024-09-04 13:39:20|198047.8|197997.8|198084.5|198034.5|198084.5|198034.5|198038.4|197988.4|18
1725457170000|2024-09-04 13:39:30|198120.4|198070.4|198141.2|198091.2|198143.8|198093.8|198120.4|198070.4|20
1725457180000|2024-09-04 13:39:40|198140.4|198090.4|198130.4|198080.4|198140.4|198090.4|198128.3|198078.3|14
1725457190000|2024-09-04 13:39:50|198129.6|198079.6|198130.5|198080.5|198138.3|198088.3|198125.4|198075.4|17
1725457200000|2024-09-04 13:40:00|198128.7|198078.7|198054.5|198004.5|198130.6|198080.6|198049.7|197999.7|23
1725457210000|2024-09-04 13:40:10|198058|198008|198056.7|198006.7|198059.2|198009.2|198056.7|198006.7|4
1725457220000|2024-09-04 13:40:20|198053.9|198003.9|198058.2|198008.2|198058.2|198008.2|198049.5|197999.5|7
1725457230000|2024-09-04 13:40:30|198057.3|198007.3|198055.6|198005.6|198058.1|198008.1|198052.5|198002.5|10
1725457240000|2024-09-04 13:40:40|198056.6|198006.6|198055.1|198005.1|198057.1|198007.1|198055.1|198005.1|4
1725457250000|2024-09-04 13:40:50|198056.3|198006.3|198067.2|198017.2|198082|198032|198054.2|198004.2|11
1725457260000|2024-09-04 13:41:00|198065.6|198015.6|198090.4|197965.4|198093.1|198015.6|198065.6|197962.7|7
1725457270000|2024-09-04 13:41:10|198090.9|197965.9|198026.7|197901.7|198090.9|197965.9|198024.5|197899.5|6
1725457280000|2024-09-04 13:41:20|198023.9|197898.9|198017.2|197967.2|198024.2|197974.2|197961.5|197880.2|30
1725457290000|2024-09-04 13:41:30|198017.8|197967.8|198049.3|197924.3|198050.3|197967.8|198004.1|197923.4|14
1725457300000|2024-09-04 13:41:40|198048.7|197923.7|198048.9|197923.9|198050.7|197925.7|198048.2|197923.2|7
1725457310000|2024-09-04 13:41:50|198050.7|197925.7|198046|197921|198051.8|197926.8|198046|197921|17
1725457320000|2024-09-04 13:42:00|198045.6|197920.6|198090.2|197965.2|198090.2|197965.2|198045.6|197920.6|12
1725457330000|2024-09-04 13:42:10|198088.4|197963.4|198094.2|197969.2|198097.2|197972.2|198088.4|197963.4|20
1725457340000|2024-09-04 13:42:20|198093.8|197968.8|198098.4|198048.4|198103.3|198053.3|198091.7|197968.4|16
1725457350000|2024-09-04 13:42:30|198099|198049|198097.2|198047.2|198100.8|198050.8|198097.2|198047.2|5
1725457360000|2024-09-04 13:42:40|198096.4|198046.4|198092.4|198042.4|198096.9|198046.9|198092.4|198042.4|14
1725457370000|2024-09-04 13:42:50|198093.1|198043.1|198092.6|198042.6|198094.4|198044.4|198090.1|198040.1|19
1725457380000|2024-09-04 13:43:00|198094.3|198044.3|198145.2|198095.2|198149.2|198099.2|198092.3|198042.3|28
1725457390000|2024-09-04 13:43:10|198144.3|198094.3|198144.7|198094.7|198145.6|198095.6|198143.7|198093.7|9
1725457400000|2024-09-04 13:43:20|198141|198091|198131.3|198081.3|198144.8|198094.8|198129.1|198079.1|14
1725457410000|2024-09-04 13:43:30|198132|198082|198138.2|198088.2|198138.2|198088.2|198132|198082|19
1725457420000|2024-09-04 13:43:40|198139.4|198089.4|198137.2|198087.2|198139.4|198089.4|198133.5|198083.5|32
1725457430000|2024-09-04 13:43:50|198137.9|198087.9|198136.7|198086.7|198138.3|198088.3|198131.5|198081.5|17
1725457440000|2024-09-04 13:44:00|198136.4|198086.4|198132|198082|198136.4|198086.4|198129.6|198079.6|31
1725457450000|2024-09-04 13:44:10|198135.2|198085.2|198128.3|198078.3|198135.3|198085.3|198125.5|198075.5|24
1725457460000|2024-09-04 13:44:20|198129.1|198079.1|198105.8|198055.8|198129.1|198079.1|198103.2|198053.2|15
1725457470000|2024-09-04 13:44:30|198109|198059|198131.6|198006.6|198156.3|198059|198109|198003.3|17
1725457480000|2024-09-04 13:44:40|198131.2|198006.2|198111.5|197986.5|198131.2|198006.2|198108.6|197983.6|11
1725457490000|2024-09-04 13:44:50|198109.7|197984.7|198100.9|197975.9|198110|197985|198088.6|197963.6|17
1725457500000|2024-09-04 13:45:00|198100.4|197975.4|198086|197961|198101.9|197976.9|198086|197961|12
1725457510000|2024-09-04 13:45:10|198088.3|197963.3|198077.9|197952.9|198095|197970|198077.7|197952.7|20
1725457520000|2024-09-04 13:45:20|198077.7|197952.7|198041.3|197916.3|198077.7|197952.7|198040|197915|11
1725457530000|2024-09-04 13:45:30|198041.4|197916.4|198017.1|197892.1|198041.4|197916.4|198017.1|197892.1|11
1725457540000|2024-09-04 13:45:40|198012.3|197887.3|198007.6|197882.6|198014.5|197889.5|197996.5|197871.5|13
1725457550000|2024-09-04 13:45:50|198005.8|197880.8|198005.8|197880.8|198005.8|197880.8|198005.8|197880.8|1
1725457560000|2024-09-04 13:46:00|198006.8|197881.8|198006.8|197881.8|198006.8|197881.8|198006.8|197881.8|1
1725457570000|2024-09-04 13:46:10|198007.1|197882.1|197919.8|197794.8|198007.1|197882.1|197919.8|197794.8|20
1725457580000|2024-09-04 13:46:20|197921.1|197796.1|197924.8|197799.8|197924.8|197799.8|197920.9|197795.9|4
1725457590000|2024-09-04 13:46:30|197925.9|197800.9|197926.2|197801.2|197927.2|197802.2|197925.9|197800.9|4
1725457600000|2024-09-04 13:46:40|197925.8|197800.8|197943.6|197818.6|197944|197860.3|197889|197764|12
1725457610000|2024-09-04 13:46:50|197941|197816|197914.6|197789.6|197941|197816|197893|197768|14
1725457620000|2024-09-04 13:47:00|197914.8|197789.8|197882.6|197757.6|197931.3|197806.3|197880.7|197755.7|18
1725457630000|2024-09-04 13:47:10|197882.7|197757.7|197894.9|197769.9|197894.9|197769.9|197882.7|197757.7|9
1725457640000|2024-09-04 13:47:20|197895.7|197770.7|197930|197805|197930|197858.9|197887.6|197770.7|13
1725457650000|2024-09-04 13:47:30|197929.2|197804.2|197908.9|197858.9|197929.2|197860.6|197867.1|197800.8|28
1725457660000|2024-09-04 13:47:40|197909.3|197859.3|197906.6|197856.6|197917.7|197867.7|197897.5|197847.5|18
1725457670000|2024-09-04 13:47:50|197902.8|197852.8|197904|197854|197906.7|197856.7|197896.1|197846.1|13
1725457680000|2024-09-04 13:48:00|197905.2|197855.2|197892.7|197842.7|197951.4|197858|197889.6|197816.7|23
1725457690000|2024-09-04 13:48:10|197892.2|197842.2|197910.2|197860.2|197910.2|197860.2|197891.5|197841.5|11
1725457700000|2024-09-04 13:48:20|197911.7|197861.7|197901.1|197851.1|197925.2|197875.2|197897.7|197847.7|23
1725457710000|2024-09-04 13:48:30|197902.2|197852.2|197904.1|197854.1|197904.5|197854.5|197900.3|197850.3|14
1725457720000|2024-09-04 13:48:40|197905.4|197855.4|197862|197812|197905.4|197855.4|197859.9|197809.9|23
1725457730000|2024-09-04 13:48:50|197865.1|197815.1|197875.2|197825.2|197876.5|197826.5|197861.8|197811.8|19
1725457740000|2024-09-04 13:49:00|197874.4|197824.4|197870.7|197820.7|197884.4|197834.4|197868.5|197818.5|19
1725457750000|2024-09-04 13:49:10|197871.6|197821.6|197879.9|197829.9|197879.9|197829.9|197869.8|197819.8|16
1725457760000|2024-09-04 13:49:20|197880.6|197830.6|197901.6|197851.6|197917.6|197867.6|197880.6|197830.6|24
1725457770000|2024-09-04 13:49:30|197896.8|197846.8|197897.9|197847.9|197899.4|197849.4|197894.7|197844.7|16
1725457780000|2024-09-04 13:49:40|197898.7|197848.7|197893.3|197843.3|197911.2|197861.2|197893.3|197843.3|14
1725457790000|2024-09-04 13:49:50|197835.9|197785.9|197794.9|197744.9|197846.5|197796.5|197788.6|197738.6|20
1725457800000|2024-09-04 13:50:00|197838.2|197788.2|197901.9|197851.9|197903.7|197853.7|197837|197787|28
1725457810000|2024-09-04 13:50:10|197901.1|197851.1|197871.6|197821.6|197901.1|197851.1|197866.9|197816.9|18
1725457820000|2024-09-04 13:50:20|197871.3|197821.3|197912.4|197862.4|197932.4|197882.4|197845.3|197795.3|24
1725457830000|2024-09-04 13:50:30|197913.8|197863.8|197986.3|197936.3|197986.3|197936.3|197911.4|197861.4|24
1725457840000|2024-09-04 13:50:40|197984.3|197934.3|198000.4|197950.4|198020.1|197970.1|197971.7|197921.7|24
1725457850000|2024-09-04 13:50:50|198000.9|197950.9|197977.9|197927.9|198022.2|197972.2|197976.1|197926.1|26
1725457860000|2024-09-04 13:51:00|197976.8|197926.8|197925.5|197875.5|197976.8|197926.8|197916.5|197866.5|21
1725457870000|2024-09-04 13:51:10|197926.3|197876.3|197935.1|197885.1|197935.1|197885.1|197924.3|197874.3|21
1725457880000|2024-09-04 13:51:20|197934.4|197884.4|197925.3|197875.3|197934.4|197884.4|197923.6|197873.6|24
1725457890000|2024-09-04 13:51:30|197926.2|197876.2|197946.2|197896.2|197950.7|197900.7|197917.6|197867.6|24
1725457900000|2024-09-04 13:51:40|197945.2|197895.2|197932|197882|197945.2|197895.2|197930.1|197880.1|14
1725457910000|2024-09-04 13:51:50|197930.3|197880.3|197895.8|197845.8|197930.3|197880.3|197895.8|197845.8|24
1725457920000|2024-09-04 13:52:00|197893.5|197843.5|197898.5|197848.5|197900|197850|197893.5|197843.5|14
1725457930000|2024-09-04 13:52:10|197899.6|197849.6|197899.3|197849.3|197900.8|197850.8|197896.7|197846.7|6
1725457940000|2024-09-04 13:52:20|197900.7|197850.7|197900.3|197850.3|197901.6|197851.6|197896.4|197846.4|8
1725457950000|2024-09-04 13:52:30|197899.9|197849.9|197900.5|197850.5|197901.3|197851.3|197899.9|197849.9|11
1725457960000|2024-09-04 13:52:40|197901.5|197851.5|197894.6|197844.6|197901.6|197851.6|197879.1|197829.1|12
1725457970000|2024-09-04 13:52:50|197891.9|197841.9|197886.4|197836.4|197891.9|197841.9|197884.3|197834.3|8
1725457980000|2024-09-04 13:53:00|197888.6|197838.6|197873.3|197823.3|197893.6|197843.6|197870.2|197820.2|16
1725457990000|2024-09-04 13:53:10|197872.6|197822.6|197829.6|197779.6|197884|197834|197796|197746|23
1725458000000|2024-09-04 13:53:20|197826|197776|197829|197779|197829.5|197779.5|197825.7|197775.7|18
1725458010000|2024-09-04 13:53:30|197827|197777|197741|197691|197827.8|197777.8|197739.5|197689.5|20
1725458020000|2024-09-04 13:53:40|197739.7|197689.7|197689.4|197639.4|197747.8|197697.8|197684.7|197634.7|23
1725458030000|2024-09-04 13:53:50|197688.6|197638.6|197699.9|197649.9|197699.9|197649.9|197667.6|197617.6|25
1725458040000|2024-09-04 13:54:00|197699.7|197649.7|197696.4|197646.4|197701.7|197651.7|197690|197640|14
1725458050000|2024-09-04 13:54:10|197697.2|197647.2|197682.7|197632.7|197697.2|197647.2|197682.1|197632.1|13
1725458060000|2024-09-04 13:54:20|197683.3|197633.3|197688.4|197638.4|197699.6|197649.6|197683.3|197633.3|16
1725458070000|2024-09-04 13:54:30|197689.7|197639.7|197646.6|197596.6|197696.5|197646.5|197642.5|197592.5|20
1725458080000|2024-09-04 13:54:40|197648|197598|197668.4|197618.4|197669.2|197619.2|197648|197598|15
1725458090000|2024-09-04 13:54:50|197665.3|197615.3|197670.3|197620.3|197670.3|197620.3|197654.5|197604.5|14
1725458100000|2024-09-04 13:55:00|197666.5|197616.5|197651.2|197601.2|197669.8|197619.8|197644.9|197594.9|22
1725458110000|2024-09-04 13:55:10|197651.7|197601.7|197652.3|197602.3|197665.7|197615.7|197641.7|197591.7|18
1725458120000|2024-09-04 13:55:20|197649.6|197599.6|197652.7|197602.7|197655.5|197605.5|197640.7|197590.7|19
1725458130000|2024-09-04 13:55:30|197651.5|197601.5|197693.2|197643.2|197697.2|197647.2|197651|197601|15
1725458140000|2024-09-04 13:55:40|197692.4|197642.4|197691.2|197641.2|197704|197654|197690.9|197640.9|21
1725458150000|2024-09-04 13:55:50|197691.8|197641.8|197662.7|197612.7|197691.8|197641.8|197662.7|197612.7|24
1725458160000|2024-09-04 13:56:00|197661|197611|197664.2|197614.2|197664.9|197614.9|197661|197611|18
1725458170000|2024-09-04 13:56:10|197667.6|197617.6|197708.3|197658.3|197708.3|197658.3|197667.6|197617.6|21
1725458180000|2024-09-04 13:56:20|197707.4|197657.4|197734.9|197684.9|197739|197689|197707.4|197657.4|18
1725458190000|2024-09-04 13:56:30|197734.4|197684.4|197690.2|197640.2|197737.8|197687.8|197690.2|197640.2|21
1725458200000|2024-09-04 13:56:40|197689.7|197639.7|197725.9|197675.9|197728.5|197678.5|197689.7|197639.7|16
1725458210000|2024-09-04 13:56:50|197725.4|197675.4|197702.9|197652.9|197725.4|197675.4|197699.6|197649.6|17
1725458220000|2024-09-04 13:57:00|197704.6|197654.6|197685|197635|197705.1|197655.1|197685|197635|22
1725458230000|2024-09-04 13:57:10|197684.6|197634.6|197682.1|197632.1|197685.1|197635.1|197668.1|197618.1|28
1725458240000|2024-09-04 13:57:20|197681.4|197631.4|197653.3|197603.3|197682.3|197632.3|197653.3|197603.3|37
1725458250000|2024-09-04 13:57:30|197653.4|197603.4|197658.4|197608.4|197662.9|197612.9|197653.4|197603.4|12
1725458260000|2024-09-04 13:57:40|197659.5|197609.5|197560.4|197510.4|197659.6|197609.6|197556.3|197506.3|16
1725458270000|2024-09-04 13:57:50|197560.1|197510.1|197518.5|197468.5|197598.8|197514.6|197515.2|197427.1|27
1725458280000|2024-09-04 13:58:00|197517|197467|197531.1|197481.1|197545.2|197495.2|197483.2|197433.2|31
1725458290000|2024-09-04 13:58:10|197537.2|197487.2|197533.7|197483.7|197539.5|197489.5|197533.7|197483.7|18
1725458300000|2024-09-04 13:58:20|197537.2|197487.2|197570.8|197445.8|197573.1|197487.2|197531.1|197444.7|22
1725458310000|2024-09-04 13:58:30|197573.1|197448.1|197579.7|197454.7|197579.7|197454.7|197571.6|197446.6|10
1725458320000|2024-09-04 13:58:40|197576.7|197451.7|197559|197509|197613.2|197516.2|197558.2|197451.7|18
1725458330000|2024-09-04 13:58:50|197559.6|197509.6|197574.1|197524.1|197574.8|197524.8|197559.6|197509.6|17
1725458340000|2024-09-04 13:59:00|197571.5|197521.5|197641.5|197591.5|197642.3|197592.3|197571.5|197521.5|21
1725458350000|2024-09-04 13:59:10|197645.7|197595.7|197665.7|197615.7|197665.7|197615.7|197645.7|197595.7|13
1725458360000|2024-09-04 13:59:20|197666.5|197616.5|197706.7|197581.7|197709|197622.4|197666.5|197576.4|14
1725458370000|2024-09-04 13:59:30|197724.8|197599.8|197730.5|197605.5|197734.5|197609.5|197724.8|197599.8|20
1725458380000|2024-09-04 13:59:40|197732.1|197607.1|197725.6|197600.6|197769.4|197644.4|197716.4|197591.4|25
1725458390000|2024-09-04 13:59:50|197726.1|197601.1|197801|197614.3|197801|197638.8|197718.4|197593.4|19
1725458400000|2024-09-04 14:00:00|197814.2|197612.2|197754.3|197629.3|197829.4|197630.9|197749.3|197573.6|32
1725458410000|2024-09-04 14:00:10|197755.7|197630.7|197791.2|197666.2|197813.4|197688.4|197707.8|197582.8|35
1725458420000|2024-09-04 14:00:20|197806.9|197681.9|198029.4|197904.4|198029.4|197904.4|197798.6|197673.6|26
1725458430000|2024-09-04 14:00:30|198056.8|197931.8|198184.2|198059.2|198191.1|198062.1|198047.7|197922.7|33
1725458440000|2024-09-04 14:00:40|198184.1|198059.1|198160.7|198035.7|198187.5|198062.5|198145.8|198020.8|29
1725458450000|2024-09-04 14:00:50|198161.9|198036.9|198189.5|198064.5|198192.9|198067.9|198134.2|198009.2|30
1725458460000|2024-09-04 14:01:00|198188.7|198063.7|198336.1|198211.1|198338.7|198213.7|198188.7|198063.7|31
1725458470000|2024-09-04 14:01:10|198318.3|198193.3|198345.3|198220.3|198360.2|198235.2|198315.7|198190.7|27
1725458480000|2024-09-04 14:01:20|198345.1|198220.1|198362|198237|198429.7|198304.7|198345.1|198220.1|36
1725458490000|2024-09-04 14:01:30|198361.8|198236.8|198440.6|198315.6|198538.6|198413.6|198361.8|198236.8|37
1725458500000|2024-09-04 14:01:40|198438.2|198313.2|198435.1|198385.1|198472.3|198396.3|198421.9|198313.2|35
1725458510000|2024-09-04 14:01:50|198404.9|198354.9|198170.3|198045.3|198404.9|198354.9|198168.4|198043.4|35
1725458520000|2024-09-04 14:02:00|198170.7|198045.7|198186.9|198136.9|198212.3|198136.9|198152.3|198027.3|37
1725458530000|2024-09-04 14:02:10|198176.9|198126.9|198283.3|198158.3|198322.3|198250.3|198176.9|198126.9|28
1725458540000|2024-09-04 14:02:20|198279.7|198154.7|198138.5|198013.5|198284.3|198159.3|198138.5|198013.5|25
1725458550000|2024-09-04 14:02:30|198136.4|198011.4|197858.2|197733.2|198136.4|198011.4|197858.2|197733.2|33
1725458560000|2024-09-04 14:02:40|197833.7|197708.7|197787.3|197662.3|197851.6|197726.6|197777|197652|35
1725458570000|2024-09-04 14:02:50|197784.2|197659.2|197801.6|197676.6|197815.4|197690.4|197778.6|197653.6|25
1725458580000|2024-09-04 14:03:00|197799.4|197674.4|197953|197828|197953|197828|197799.4|197674.4|21
1725458590000|2024-09-04 14:03:10|197952.1|197827.1|197945.3|197820.3|197952.1|197827.1|197938.1|197813.1|19
1725458600000|2024-09-04 14:03:20|197937.3|197812.3|197731.6|197606.6|197937.3|197812.3|197731.6|197606.6|26
1725458610000|2024-09-04 14:03:30|197730.9|197605.9|197857.1|197732.1|197860.4|197735.4|197729.7|197604.7|39
1725458620000|2024-09-04 14:03:40|197856|197731|197745.6|197620.6|197907.4|197782.4|197739.3|197614.3|32
1725458630000|2024-09-04 14:03:50|197744|197619|197795.4|197670.4|197870|197745|197744|197619|28
1725458640000|2024-09-04 14:04:00|197796.8|197671.8|197876.3|197751.3|197916.1|197791.1|197796.8|197671.8|32
1725458650000|2024-09-04 14:04:10|197874|197749|197909|197784|197945.5|197821.3|197814.4|197739.5|40
1725458660000|2024-09-04 14:04:20|197938.3|197813.3|197885.8|197835.8|197979.8|197884|197885.8|197805.2|37
1725458670000|2024-09-04 14:04:30|197883.6|197833.6|197930.6|197880.6|197939.5|197889.5|197852.1|197802.1|40
1725458680000|2024-09-04 14:04:40|197925.3|197875.3|197894.8|197844.8|197930.6|197880.6|197885|197835|35
1725458690000|2024-09-04 14:04:50|197895.2|197845.2|197896.3|197846.3|197937|197887|197858.8|197808.8|37
1725458700000|2024-09-04 14:05:00|197904.7|197854.7|197950|197900|197973|197923|197894.8|197844.8|32
1725458710000|2024-09-04 14:05:10|197936.5|197886.5|197942.8|197892.8|197972|197922|197936.5|197886.5|34
1725458720000|2024-09-04 14:05:20|197940.3|197890.3|197946.4|197896.4|197948|197898|197915|197865|27
1725458730000|2024-09-04 14:05:30|197940.6|197890.6|197951.7|197901.7|197983.7|197933.7|197940.6|197890.6|32
1725458740000|2024-09-04 14:05:40|197950.8|197900.8|197824.5|197774.5|197950.8|197900.8|197807.6|197757.6|35
1725458750000|2024-09-04 14:05:50|197836|197786|197982.4|197932.4|197986.2|197936.2|197836|197786|36
1725458760000|2024-09-04 14:06:00|197990.9|197940.9|198000.8|197950.8|198022|197972|197989.4|197939.4|37
1725458770000|2024-09-04 14:06:10|198010.6|197960.6|197988.6|197938.6|198025.1|197975.1|197982.9|197932.9|31
1725458780000|2024-09-04 14:06:20|197982.1|197932.1|198015.1|197965.1|198015.1|197965.1|197977.5|197927.5|23
1725458790000|2024-09-04 14:06:30|198014.2|197964.2|197972.9|197922.9|198023|197973|197966|197916|32
1725458800000|2024-09-04 14:06:40|197966.8|197916.8|198008.7|197958.7|198009.3|197959.3|197942|197892|33
1725458810000|2024-09-04 14:06:50|198015.3|197965.3|197995|197945|198015.3|197965.3|197983.4|197933.4|27
1725458820000|2024-09-04 14:07:00|197995.8|197945.8|197949.7|197899.7|198023.3|197973.3|197949.7|197899.7|32
1725458830000|2024-09-04 14:07:10|197942.3|197892.3|197979.1|197929.1|198003.4|197953.4|197934.3|197870|28
1725458840000|2024-09-04 14:07:20|197977.6|197927.6|198063|198013|198066.1|198016.1|197972.2|197922.2|34
1725458850000|2024-09-04 14:07:30|198063.6|198013.6|197938.5|197888.5|198064.7|198014.7|197938.5|197888.5|34
1725458860000|2024-09-04 14:07:40|197936.8|197886.8|197836.3|197786.3|197952.5|197902.5|197836.3|197786.3|33
1725458870000|2024-09-04 14:07:50|197847.2|197797.2|197893.5|197843.5|197896.1|197846.1|197834.7|197784.7|37
1725458880000|2024-09-04 14:08:00|197898.5|197848.5|197908.3|197858.3|197919.7|197869.7|197874.3|197824.3|35
1725458890000|2024-09-04 14:08:10|197930|197880|197948.5|197898.5|197970|197920|197925.7|197875.7|32
1725458900000|2024-09-04 14:08:20|197933.6|197883.6|197933.3|197883.3|197933.6|197883.6|197902.2|197852.2|30
1725458910000|2024-09-04 14:08:30|197909.9|197859.9|197956.6|197906.6|197959|197909|197909.9|197859.9|35
1725458920000|2024-09-04 14:08:40|197971|197921|197905.2|197855.2|197971|197921|197902.2|197852.2|30
1725458930000|2024-09-04 14:08:50|197904.7|197854.7|197917.6|197867.6|197973.6|197923.6|197903.7|197853.7|29
1725458940000|2024-09-04 14:09:00|197917.8|197867.8|197958.4|197908.4|197969.7|197919.7|197915.8|197865.8|32
1725458950000|2024-09-04 14:09:10|197957.4|197907.4|197935.7|197885.7|197968.5|197918.5|197917.2|197867.2|32
1725458960000|2024-09-04 14:09:20|197919|197869|197906.4|197856.4|197939.4|197889.4|197903.7|197853.7|29
1725458970000|2024-09-04 14:09:30|197906.1|197856.1|198087|198037|198101.9|198051.6|197891.5|197841.5|33
1725458980000|2024-09-04 14:09:40|198085.4|198035.4|198055|198005|198098|198048|198044.7|197994.7|28
1725458990000|2024-09-04 14:09:50|198054|198004|198050.7|198000.7|198079|198029|198037.6|197987.6|31
1725459000000|2024-09-04 14:10:00|198050.1|198000.1|197937.5|197887.5|198053.3|198003.3|197937.5|197887.5|30
1725459010000|2024-09-04 14:10:10|197938.2|197888.2|197900.3|197850.3|197938.2|197888.2|197855.7|197805.7|30
1725459020000|2024-09-04 14:10:20|197902.1|197852.1|197913|197863|197920.5|197870.5|197891.7|197841.7|32
1725459030000|2024-09-04 14:10:30|197886.4|197836.4|197903.8|197853.8|197903.8|197853.8|197886.4|197836.4|28
1725459040000|2024-09-04 14:10:40|197902.4|197852.4|197898.4|197848.4|197926.5|197876.5|197877.6|197827.6|27
1725459050000|2024-09-04 14:10:50|197901.8|197851.8|197893.6|197843.6|197901.8|197851.8|197893.6|197843.6|20
1725459060000|2024-09-04 14:11:00|197894.2|197844.2|197939.5|197889.5|197963.2|197913.2|197894.2|197844.2|26
1725459070000|2024-09-04 14:11:10|197938.8|197888.8|197859.5|197809.5|197938.8|197888.8|197848.2|197798.2|29
1725459080000|2024-09-04 14:11:20|197860.6|197810.6|197837.3|197787.3|197895.5|197845.5|197808.2|197758.2|23
1725459090000|2024-09-04 14:11:30|197838.9|197788.9|197816.5|197766.5|197858.8|197808.8|197792.6|197742.6|32
1725459100000|2024-09-04 14:11:40|197812.8|197762.8|197791.3|197741.3|197815.3|197765.3|197791.3|197741.3|29
1725459110000|2024-09-04 14:11:50|197792|197742|197835.5|197785.5|197835.5|197785.5|197792|197742|24
1725459120000|2024-09-04 14:12:00|197838|197788|197753.2|197703.2|197839.8|197789.8|197738.5|197688.5|36
1725459130000|2024-09-04 14:12:10|197753.9|197703.9|197766.7|197716.7|197772.7|197722.7|197749.4|197699.4|21
1725459140000|2024-09-04 14:12:20|197768.2|197718.2|197764.6|197714.6|197794.4|197744.4|197754.3|197704.3|28
1725459150000|2024-09-04 14:12:30|197763.8|197713.8|197805.5|197680.5|197815.1|197725.7|197763.8|197660.8|30
1725459160000|2024-09-04 14:12:40|197806|197681|197772.2|197722.2|197832.2|197782.2|197770.1|197681|27
1725459170000|2024-09-04 14:12:50|197771.5|197721.5|197812.9|197687.9|197812.9|197721.5|197748|197663|25
1725459180000|2024-09-04 14:13:00|197812.3|197687.3|197802.1|197677.1|197819.2|197694.2|197785.6|197660.6|28
1725459190000|2024-09-04 14:13:10|197802.8|197677.8|197801.6|197676.6|197855.9|197730.9|197799.3|197674.3|27
1725459200000|2024-09-04 14:13:20|197803.4|197678.4|197709.7|197659.7|197812.4|197687.4|197709.7|197646.6|29
1725459210000|2024-09-04 14:13:30|197699.7|197649.7|197767.4|197717.4|197807.3|197717.4|197697.2|197647.2|33
1725459220000|2024-09-04 14:13:40|197761|197711|197743|197618|197801.5|197717.8|197729.3|197616.2|30
1725459230000|2024-09-04 14:13:50|197740.9|197615.9|197746.4|197621.4|197747.1|197653|197664.2|197608.6|32
1725459240000|2024-09-04 14:14:00|197746|197621|197660.4|197610.4|197748.8|197637.5|197652.4|197602.4|30
1725459250000|2024-09-04 14:14:10|197661.2|197611.2|197690.1|197640.1|197690.1|197640.1|197661.2|197611.2|27
1725459260000|2024-09-04 14:14:20|197689.3|197639.3|197711.4|197661.4|197729.5|197679.5|197689.3|197639.3|23
1725459270000|2024-09-04 14:14:30|197712.3|197662.3|197734.3|197684.3|197743.8|197693.8|197710.3|197660.3|28
1725459280000|2024-09-04 14:14:40|197728.8|197678.8|197737.6|197687.6|197746.5|197696.5|197728.8|197678.8|26
1725459290000|2024-09-04 14:14:50|197737.5|197687.5|197734.3|197684.3|197741.3|197691.3|197711.2|197661.2|33
1725459300000|2024-09-04 14:15:00|197734.2|197684.2|197735.7|197610.7|197750.9|197684.2|197709.6|197608.8|25
1725459310000|2024-09-04 14:15:10|197742.5|197617.5|197718.5|197593.5|197742.5|197617.5|197715.9|197590.9|24
1725459320000|2024-09-04 14:15:20|197718.7|197593.7|197724.8|197599.8|197727.6|197602.6|197717.1|197592.1|23
1725459330000|2024-09-04 14:15:30|197725.5|197600.5|197588.6|197538.6|197726.1|197631.5|197582|197532|26
1725459340000|2024-09-04 14:15:40|197587.9|197537.9|197597.1|197547.1|197623.6|197573.6|197578.2|197528.2|31
1725459350000|2024-09-04 14:15:50|197593.3|197543.3|197616.1|197566.1|197622.6|197572.6|197580|197530|32
1725459360000|2024-09-04 14:16:00|197616.7|197566.7|197598.3|197548.3|197616.7|197566.7|197597.4|197547.4|30
1725459370000|2024-09-04 14:16:10|197600|197550|197591.9|197541.9|197600|197550|197576.7|197526.7|30
1725459380000|2024-09-04 14:16:20|197592.4|197542.4|197521.6|197471.6|197592.4|197542.4|197504.8|197454.8|31
1725459390000|2024-09-04 14:16:30|197528.7|197478.7|197544.1|197494.1|197586.3|197536.3|197522.1|197472.1|30
1725459400000|2024-09-04 14:16:40|197543.5|197493.5|197554.3|197504.3|197554.9|197504.9|197528|197478|32
1725459410000|2024-09-04 14:16:50|197554.8|197504.8|197546|197496|197555.5|197505.5|197539.7|197489.7|29
1725459420000|2024-09-04 14:17:00|197545.9|197495.9|197579|197529|197610.7|197560.7|197545.6|197495.6|32
1725459430000|2024-09-04 14:17:10|197599.7|197549.7|197592|197542|197622.3|197572.3|197563|197513|32
1725459440000|2024-09-04 14:17:20|197593.2|197543.2|197637.6|197587.6|197647.3|197597.3|197582.3|197532.3|26
1725459450000|2024-09-04 14:17:30|197636.7|197586.7|197639.6|197589.6|197644.6|197594.6|197631.2|197581.2|27
1725459460000|2024-09-04 14:17:40|197638.1|197588.1|197620.7|197570.7|197679.6|197629.6|197620.7|197570.7|31
1725459470000|2024-09-04 14:17:50|197610.6|197560.6|197679.4|197629.4|197683.2|197633.2|197610.2|197560.2|32
1725459480000|2024-09-04 14:18:00|197678.5|197628.5|197561.5|197511.5|197691.4|197641.4|197561.5|197511.5|33
1725459490000|2024-09-04 14:18:10|197568.2|197518.2|197568.5|197518.5|197569.1|197519.1|197563.7|197513.7|29
1725459500000|2024-09-04 14:18:20|197569|197519|197632.4|197582.4|197659|197609|197569|197519|29
1725459510000|2024-09-04 14:18:30|197632.9|197582.9|197646.8|197596.8|197665.1|197615.1|197632.9|197582.9|33
1725459520000|2024-09-04 14:18:40|197646.6|197596.6|197666.6|197541.6|197666.9|197596.6|197602.4|197541.6|33
1725459530000|2024-09-04 14:18:50|197664.7|197539.7|197638.6|197513.6|197664.8|197539.8|197637|197512|18
1725459540000|2024-09-04 14:19:00|197657.9|197532.9|197621|197571|197659.2|197573.1|197616.2|197527.8|27
1725459550000|2024-09-04 14:19:10|197620.1|197570.1|197627.1|197577.1|197640.2|197590.2|197617.3|197567.3|29
1725459560000|2024-09-04 14:19:20|197621.8|197571.8|197629.5|197579.5|197631|197581|197618.7|197568.7|34
1725459570000|2024-09-04 14:19:30|197631.6|197581.6|197642.1|197592.1|197668.2|197618.2|197625.7|197575.7|33
1725459580000|2024-09-04 14:19:40|197633.5|197583.5|197627.5|197577.5|197638.3|197588.3|197627.5|197577.5|33
1725459590000|2024-09-04 14:19:50|197628.2|197578.2|197650.8|197525.8|197653.7|197578.6|197604.6|197516.1|25
1725459600000|2024-09-04 14:20:00|197645|197520|197638.8|197513.8|197645|197520|197636.8|197511.8|21
1725459610000|2024-09-04 14:20:10|197636.9|197511.9|197636.8|197511.8|197639|197514|197635.1|197510.1|9
1725459620000|2024-09-04 14:20:20|197636.4|197511.4|197441.8|197316.8|197636.4|197511.4|197427.5|197302.5|34
1725459630000|2024-09-04 14:20:30|197441.3|197316.3|197419.3|197294.3|197444.4|197319.4|197367.5|197242.5|27
1725459640000|2024-09-04 14:20:40|197419.7|197294.7|197358.8|197308.8|197439.7|197314.7|197358.8|197257.7|26
1725459650000|2024-09-04 14:20:50|197357.8|197307.8|197369.3|197244.3|197391|197307.8|197321.6|197225.8|35
1725459660000|2024-09-04 14:21:00|197371.3|197246.3|197324.6|197199.6|197371.8|197246.8|197322.4|197197.4|34
1725459670000|2024-09-04 14:21:10|197329.8|197204.8|197284.9|197234.9|197342.4|197269.5|197283.9|197204.8|25
1725459680000|2024-09-04 14:21:20|197283.9|197233.9|197338.6|197288.6|197364.2|197314.2|197283.8|197233.8|37
1725459690000|2024-09-04 14:21:30|197339.4|197289.4|197331.6|197281.6|197349.5|197299.5|197312.9|197262.9|25
1725459700000|2024-09-04 14:21:40|197326.6|197276.6|197258.2|197208.2|197333.9|197283.9|197249.2|197199.2|33
1725459710000|2024-09-04 14:21:50|197265.5|197215.5|197241.5|197191.5|197277.9|197227.9|197237.8|197187.8|32
1725459720000|2024-09-04 14:22:00|197249.2|197199.2|197121.8|197071.8|197249.2|197199.2|197116.8|197066.8|30
1725459730000|2024-09-04 14:22:10|197106.9|197056.9|197167.4|197042.4|197196.9|197108.2|197089.5|197029.3|32
1725459740000|2024-09-04 14:22:20|197168.1|197043.1|197053.2|197003.2|197169.9|197045.9|197053.2|197003.2|36
1725459750000|2024-09-04 14:22:30|197054.4|197004.4|197081.8|196956.8|197106.1|197004.4|197043.7|196954.6|33
1725459760000|2024-09-04 14:22:40|197094.5|196969.5|197118.4|196993.4|197142|197017|197080.9|196955.9|33
1725459770000|2024-09-04 14:22:50|197119.6|196994.6|197039.6|196989.6|197125|197044.7|197039.6|196989.6|30
1725459780000|2024-09-04 14:23:00|197039|196989|197016.3|196966.3|197085.1|197035.1|197016.3|196966.3|34
1725459790000|2024-09-04 14:23:10|197033.9|196983.9|197092|196967|197116.3|196991.3|197033.9|196950|25
1725459800000|2024-09-04 14:23:20|197087.9|196962.9|197112.7|196987.7|197163.2|197038.2|197071.2|196946.2|28
1725459810000|2024-09-04 14:23:30|197111.7|196986.7|197098.7|196973.7|197111.7|196986.7|197070.3|196945.3|24
1725459820000|2024-09-04 14:23:40|197097.9|196972.9|197102.5|197052.5|197108|197058|197072.8|196972.9|32
1725459830000|2024-09-04 14:23:50|197103|197053|197136.3|197086.3|197138.1|197088.1|197069.2|197019.2|31
1725459840000|2024-09-04 14:24:00|197132.9|197082.9|197187.4|197137.4|197187.4|197137.4|197131.6|197081.6|31
1725459850000|2024-09-04 14:24:10|197189.3|197139.3|197202.2|197152.2|197246.4|197196.4|197176|197126|29
1725459860000|2024-09-04 14:24:20|197203.2|197153.2|197172.1|197047.1|197203.2|197153.2|197170.7|197045.7|29
1725459870000|2024-09-04 14:24:30|197174.4|197049.4|197119.8|196994.8|197183.9|197058.9|197119.8|196994.8|26
1725459880000|2024-09-04 14:24:40|197117.9|196992.9|197105|196980|197117.9|197020.7|197052.2|196941.3|34
1725459890000|2024-09-04 14:24:50|197103|196978|197059.7|197009.7|197135.8|197012.3|197056.7|196968.7|25
1725459900000|2024-09-04 14:25:00|197061.7|197011.7|197067.7|197017.7|197068|197018|197056.5|197006.5|19
1725459910000|2024-09-04 14:25:10|197070.1|197020.1|197102|197052|197106.3|197056.3|197063.6|197013.6|28
1725459920000|2024-09-04 14:25:20|197100.3|197050.3|197176.4|197126.4|197179.9|197129.9|197088.3|197038.3|28
1725459930000|2024-09-04 14:25:30|197176.3|197126.3|197161.1|197111.1|197182|197132|197159.9|197109.9|28
1725459940000|2024-09-04 14:25:40|197162|197112|197186.8|197136.8|197187.4|197137.4|197095.4|197045.4|27
1725459950000|2024-09-04 14:25:50|197185|197135|197158.1|197108.1|197192.7|197142.7|197157.5|197107.5|29
1725459960000|2024-09-04 14:26:00|197157.6|197107.6|197177.8|197127.8|197192.2|197142.2|197127.5|197077.5|25
1725459970000|2024-09-04 14:26:10|197176.9|197126.9|197096.2|197046.2|197176.9|197126.9|197095.9|197045.9|26
1725459980000|2024-09-04 14:26:20|197087.7|197037.7|197055.6|197005.6|197106.3|197056.3|197055.2|197005.2|30
1725459990000|2024-09-04 14:26:30|197059.2|197009.2|197098.8|197048.8|197098.8|197048.8|197058.2|197008.2|23
1725460000000|2024-09-04 14:26:40|197093.1|197043.1|197098.4|197048.4|197102.5|197052.5|197086.9|197036.9|27
1725460010000|2024-09-04 14:26:50|197097.7|197047.7|197108.4|197058.4|197115.5|197065.5|197088.8|197038.8|25
1725460020000|2024-09-04 14:27:00|197110.8|197060.8|197080.8|197030.8|197148.1|197098.1|197080.1|197030.1|26
1725460030000|2024-09-04 14:27:10|197081.5|197031.5|197133.1|197083.1|197136.2|197086.2|197059.4|197009.4|28
1725460040000|2024-09-04 14:27:20|197132.2|197082.2|197129.5|197079.5|197135|197085|197117.9|197067.9|35
1725460050000|2024-09-04 14:27:30|197129.4|197079.4|197124.4|197074.4|197129.7|197079.7|197118.5|197068.5|32
1725460060000|2024-09-04 14:27:40|197124.6|197074.6|197147.7|197097.7|197150.6|197100.6|197120.6|197070.6|18
1725460070000|2024-09-04 14:27:50|197148.5|197098.5|197193.6|197143.6|197195.5|197145.5|197147.2|197097.2|14
1725460080000|2024-09-04 14:28:00|197193|197143|197217.3|197167.3|197218|197168|197193|197143|26
1725460090000|2024-09-04 14:28:10|197216.7|197166.7|197208.7|197158.7|197216.7|197166.7|197208.1|197158.1|13
1725460100000|2024-09-04 14:28:20|197211.7|197161.7|197173.9|197123.9|197237.4|197187.4|197161.3|197111.3|22
1725460110000|2024-09-04 14:28:30|197171.6|197121.6|197163.4|197113.4|197188|197138|197163.4|197113.4|17
1725460120000|2024-09-04 14:28:40|197162.8|197112.8|197185.3|197135.3|197199.8|197149.8|197151.9|197101.9|26
1725460130000|2024-09-04 14:28:50|197186.2|197136.2|197185.6|197135.6|197186.2|197136.2|197166.1|197116.1|13
1725460140000|2024-09-04 14:29:00|197185|197135|197178.6|197128.6|197228.3|197178.3|197171.7|197121.7|36
1725460150000|2024-09-04 14:29:10|197182.8|197132.8|197189.9|197139.9|197197.1|197147.1|197182.8|197132.8|28
1725460160000|2024-09-04 14:29:20|197189.2|197139.2|197191|197141|197192.2|197142.2|197187.3|197137.3|28
1725460170000|2024-09-04 14:29:30|197186.6|197136.6|197173.1|197123.1|197189.5|197139.5|197171.3|197121.3|20
1725460180000|2024-09-04 14:29:40|197172.6|197122.6|197156.1|197106.1|197172.6|197122.6|197155.1|197105.1|16
1725460190000|2024-09-04 14:29:50|197155.7|197105.7|197096.5|197046.5|197155.7|197105.7|197096.5|197046.5|28
1725460200000|2024-09-04 14:30:00|197084.3|197034.3|197106|197056|197110.4|197060.4|197081.8|197031.8|22
1725460210000|2024-09-04 14:30:10|197105.3|197055.3|197041.5|196991.5|197105.3|197055.3|197022.5|196972.5|23
1725460220000|2024-09-04 14:30:20|197042.2|196992.2|197030.7|196980.7|197042.9|196992.9|197013.7|196963.7|25
1725460230000|2024-09-04 14:30:30|197031.3|196981.3|197032.3|196982.3|197033.8|196983.8|197015.6|196965.6|22
1725460240000|2024-09-04 14:30:40|197031.4|196981.4|197043.6|196993.6|197043.6|196993.6|197004.8|196954.8|22
1725460250000|2024-09-04 14:30:50|197040|196990|197032.7|196982.7|197042|196992|197009.6|196959.6|17
1725460260000|2024-09-04 14:31:00|197033.2|196983.2|197051.9|197001.9|197052.3|197002.3|197030.8|196980.8|21
1725460270000|2024-09-04 14:31:10|197054.2|197004.2|197084.9|197034.9|197088|197038|197033|196983|19
1725460280000|2024-09-04 14:31:20|197084.1|197034.1|197079.7|197029.7|197084.7|197034.7|197073|197023|16
1725460290000|2024-09-04 14:31:30|197078.9|197028.9|197071.5|197021.5|197078.9|197028.9|197061.7|197011.7|16
1725460300000|2024-09-04 14:31:40|197068.6|197018.6|197051.5|197001.5|197068.6|197018.6|197051.5|197001.5|22
1725460310000|2024-09-04 14:31:50|197050.4|197000.4|197050.6|197000.6|197072|197022|197044.6|196994.6|21
1725460320000|2024-09-04 14:32:00|197049.8|196999.8|197065.8|197015.8|197072.1|197022.1|197049.8|196999.8|25
1725460330000|2024-09-04 14:32:10|197066.9|197016.9|197060.5|197010.5|197067.6|197017.6|197053|197003|23
1725460340000|2024-09-04 14:32:20|197057.3|197007.3|197110.7|197060.7|197110.7|197060.7|197054.5|197004.5|20
1725460350000|2024-09-04 14:32:30|197110.5|197060.5|197133.9|197083.9|197141.1|197091.1|197110.5|197060.5|25
1725460360000|2024-09-04 14:32:40|197135.1|197085.1|197107.6|197057.6|197138.2|197088.2|197093.6|197043.6|33
1725460370000|2024-09-04 14:32:50|197106.1|197056.1|197075.1|197025.1|197117.2|197067.2|197070.2|197020.2|23
1725460380000|2024-09-04 14:33:00|197070.1|197020.1|197038.8|196988.8|197079.5|197029.5|197038.8|196988.8|26
1725460390000|2024-09-04 14:33:10|197051.7|197001.7|197132.3|197082.3|197133.2|197083.2|197035.2|196985.2|31
1725460400000|2024-09-04 14:33:20|197108.8|197058.8|197112.7|197062.7|197114.1|197064.1|197108.8|197058.8|17
1725460410000|2024-09-04 14:33:30|197142.3|197092.3|197163.3|197113.3|197164.2|197114.2|197142.3|197092.3|20
1725460420000|2024-09-04 14:33:40|197156|197106|197169.4|197119.4|197170.9|197120.9|197156|197106|21
1725460430000|2024-09-04 14:33:50|197171.2|197121.2|197182.7|197132.7|197193.6|197143.6|197171.2|197121.2|25
1725460440000|2024-09-04 14:34:00|197182.9|197132.9|197110.6|197060.6|197182.9|197132.9|197076.7|197026.7|25
1725460450000|2024-09-04 14:34:10|197110.9|197060.9|197100.7|197050.7|197112.6|197062.6|197061.6|197011.6|28
1725460460000|2024-09-04 14:34:20|197101.2|197051.2|197087.2|197037.2|197101.6|197051.6|197085.8|197035.8|18
1725460470000|2024-09-04 14:34:30|197088.9|197038.9|197118|197068|197118.2|197068.2|197076.8|197026.8|24
1725460480000|2024-09-04 14:34:40|197116.5|197066.5|197100.2|197050.2|197116.5|197066.5|197091.5|197041.5|33
1725460490000|2024-09-04 14:34:50|197099.1|197049.1|197099.7|197049.7|197102.6|197052.6|197085.4|197035.4|34
1725460500000|2024-09-04 14:35:00|197100.7|197050.7|197179.7|197129.7|197179.7|197129.7|197099.7|197049.7|32
1725460510000|2024-09-04 14:35:10|197182.3|197132.3|197218.2|197168.2|197220.7|197170.7|197162.5|197112.5|33
1725460520000|2024-09-04 14:35:20|197218.6|197168.6|197189.2|197139.2|197218.6|197168.6|197189.2|197139.2|27
1725460530000|2024-09-04 14:35:30|197190.5|197140.5|197188|197138|197197.4|197147.4|197186.1|197136.1|19
1725460540000|2024-09-04 14:35:40|197186.7|197136.7|197186.6|197136.6|197198.8|197148.8|197185.4|197135.4|19
1725460550000|2024-09-04 14:35:50|197187.6|197137.6|197185|197135|197194.2|197144.2|197184|197134|17
1725460560000|2024-09-04 14:36:00|197183.9|197133.9|197188|197138|197198.7|197148.7|197182.2|197132.2|19
1725460570000|2024-09-04 14:36:10|197187.6|197137.6|197184.3|197134.3|197187.6|197137.6|197183.2|197133.2|11
1725460580000|2024-09-04 14:36:20|197183.1|197133.1|197201.6|197151.6|197202.3|197152.3|197182.8|197132.8|13
1725460590000|2024-09-04 14:36:30|197202.7|197152.7|197198.8|197148.8|197202.7|197152.7|197198.8|197148.8|19
1725460600000|2024-09-04 14:36:40|197199.6|197149.6|197193.2|197143.2|197199.6|197149.6|197191.4|197141.4|19
1725460610000|2024-09-04 14:36:50|197190.4|197140.4|197199.5|197149.5|197245.2|197195.2|197188.1|197138.1|30
1725460620000|2024-09-04 14:37:00|197198.4|197148.4|197234.2|197184.2|197254.9|197204.9|197197.6|197147.6|27
1725460630000|2024-09-04 14:37:10|197233.4|197183.4|197235.8|197185.8|197236.5|197186.5|197231.5|197181.5|27
1725460640000|2024-09-04 14:37:20|197236.4|197186.4|197180|197130|197236.4|197186.4|197178.3|197128.3|26
1725460650000|2024-09-04 14:37:30|197179.8|197129.8|197194.9|197144.9|197203.6|197153.6|197179.8|197129.8|24
1725460660000|2024-09-04 14:37:40|197195.8|197145.8|197224.9|197174.9|197247.2|197197.2|197195.8|197145.8|25
1725460670000|2024-09-04 14:37:50|197224.4|197174.4|197282.5|197157.5|197284|197174.4|197200.7|197146.8|12
1725460680000|2024-09-04 14:38:00|197284|197159|197335.5|197210.5|197336.3|197253.4|197259.9|197158|24
1725460690000|2024-09-04 14:38:10|197334.3|197209.3|197306.8|197256.8|197337.4|197256.8|197284.4|197200.6|25
1725460700000|2024-09-04 14:38:20|197303.2|197253.2|197279.8|197229.8|197303.2|197253.2|197265.2|197215.2|20
1725460710000|2024-09-04 14:38:30|197279.9|197229.9|197259|197209|197282.8|197232.8|197249.4|197199.4|22
1725460720000|2024-09-04 14:38:40|197260.1|197210.1|197248.6|197198.6|197260.1|197210.1|197246.5|197196.5|26
1725460730000|2024-09-04 14:38:50|197246.6|197196.6|197230.3|197180.3|197246.6|197196.6|197192.5|197142.5|29
1725460740000|2024-09-04 14:39:00|197217.3|197167.3|197151.9|197101.9|197222.8|197172.8|197151.9|197101.9|26
1725460750000|2024-09-04 14:39:10|197152.7|197102.7|197070.1|197020.1|197155.3|197105.3|197069.1|197019.1|31
1725460760000|2024-09-04 14:39:20|197075.3|197025.3|197043.6|196993.6|197076.6|197026.6|197036.7|196986.7|30
1725460770000|2024-09-04 14:39:30|197074.1|197024.1|197118|197068|197142.2|197092.2|197051.3|197001.3|32
1725460780000|2024-09-04 14:39:40|197116.6|197066.6|197156.9|197106.9|197157.3|197107.3|197108.9|197058.9|24
1725460790000|2024-09-04 14:39:50|197156.4|197106.4|197168.5|197118.5|197207|197157|197156.3|197106.3|31
1725460800000|2024-09-04 14:40:00|197167.8|197117.8|197135.6|197085.6|197168.6|197118.6|197135.6|197085.6|30
1725460810000|2024-09-04 14:40:10|197139.2|197089.2|197121.8|196996.8|197141|197089.2|197117|196992|33
1725460820000|2024-09-04 14:40:20|197120.8|196995.8|197119.6|196994.6|197128.7|197003.7|197116.8|196991.8|35
1725460830000|2024-09-04 14:40:30|197116.2|196991.2|197132.2|197007.2|197147.8|197022.8|197098.2|196973.2|27
1725460840000|2024-09-04 14:40:40|197130.6|197005.6|197103.7|196978.7|197131.1|197006.1|197103.7|196978.7|18
1725460850000|2024-09-04 14:40:50|197103.3|196978.3|197101.8|196976.8|197103.3|196978.3|197088.8|196963.8|24
1725460860000|2024-09-04 14:41:00|197101|196976|197071.7|197021.7|197101.7|197022.3|197047.5|196958.3|19
1725460870000|2024-09-04 14:41:10|197064.6|197014.6|197125.9|197000.9|197125.9|197016.6|197062.6|196977.3|17
1725460880000|2024-09-04 14:41:20|197125.2|197000.2|197098.5|196973.5|197126|197001|197086.3|196961.3|19
1725460890000|2024-09-04 14:41:30|197099|196974|197112.1|196987.1|197115.4|196990.4|197090.2|196965.2|28
1725460900000|2024-09-04 14:41:40|197110.2|196985.2|197130.6|197005.6|197133.8|197008.8|197109.3|196984.3|19
1725460910000|2024-09-04 14:41:50|197129.2|197004.2|197055.7|197005.7|197129.2|197015|197054|196961.6|36
1725460920000|2024-09-04 14:42:00|197056.9|197006.9|197033.2|196983.2|197059.3|197009.3|197025.2|196975.2|18
1725460930000|2024-09-04 14:42:10|197034.2|196984.2|197032.5|196982.5|197034.5|196984.5|197032.5|196982.5|8
1725460940000|2024-09-04 14:42:20|197033.3|196983.3|197041.3|196991.3|197041.3|196991.3|197032.8|196982.8|9
1725460950000|2024-09-04 14:42:30|197035|196985|197041.4|196991.4|197041.4|196991.4|197033.2|196983.2|14
1725460960000|2024-09-04 14:42:40|197042|196992|197107.8|197057.8|197109.2|197059.2|197042|196992|18
1725460970000|2024-09-04 14:42:50|197107.4|197057.4|197077.4|197027.4|197107.4|197057.4|197065|197015|24
1725460980000|2024-09-04 14:43:00|197078.2|197028.2|197099.2|197049.2|197116.5|197066.5|197078.2|197028.2|12
1725460990000|2024-09-04 14:43:10|197072.7|197022.7|197051.3|197001.3|197078.3|197028.3|197049.7|196999.7|15
1725461000000|2024-09-04 14:43:20|197043.3|196993.3|196949.9|196899.9|197043.3|196993.3|196899.6|196849.6|29
1725461010000|2024-09-04 14:43:30|196951.9|196901.9|196892|196842|196951.9|196901.9|196871.4|196821.4|24
1725461020000|2024-09-04 14:43:40|196896.8|196846.8|196868.2|196818.2|196901.7|196851.7|196863.8|196813.8|32
1725461030000|2024-09-04 14:43:50|196869.2|196819.2|196877.4|196827.4|196897.6|196847.6|196868.6|196818.6|31
1725461040000|2024-09-04 14:44:00|196878.1|196828.1|196932|196882|196935.4|196885.4|196877.3|196827.3|28
1725461050000|2024-09-04 14:44:10|196935.3|196885.3|196874.1|196824.1|196935.3|196885.3|196847.1|196797.1|29
1725461060000|2024-09-04 14:44:20|196873.2|196823.2|196828|196778|196874.5|196824.5|196821.3|196771.3|27
1725461070000|2024-09-04 14:44:30|196830.1|196780.1|196823.6|196773.6|196843.2|196793.2|196814.2|196764.2|29
1725461080000|2024-09-04 14:44:40|196824|196774|196802.6|196752.6|196837.6|196787.6|196797.3|196747.3|32
1725461090000|2024-09-04 14:44:50|196802.8|196752.8|196799.4|196749.4|196805.1|196755.1|196796.9|196746.9|32
1725461100000|2024-09-04 14:45:00|196800.2|196750.2|196790.5|196740.5|196800.2|196750.2|196785.4|196735.4|25
1725461110000|2024-09-04 14:45:10|196791|196741|196834.4|196784.4|196866.3|196784.5|196791|196712.9|26
1725461120000|2024-09-04 14:45:20|196828.1|196778.1|196828.5|196778.5|196833.5|196783.5|196825.9|196775.9|17
1725461130000|2024-09-04 14:45:30|196829.4|196779.4|196828.8|196778.8|196831.5|196781.5|196828.2|196778.2|17
1725461140000|2024-09-04 14:45:40|196870.3|196820.3|196905.8|196855.8|196924.3|196874.3|196870.3|196820.3|28
1725461150000|2024-09-04 14:45:50|196905.7|196855.7|196892.7|196842.7|196908.1|196858.1|196886.8|196836.8|24
1725461160000|2024-09-04 14:46:00|196891.5|196841.5|196913.1|196863.1|196913.1|196863.1|196885.6|196835.6|24
1725461170000|2024-09-04 14:46:10|196913.4|196863.4|196903.6|196853.6|196951.3|196901.3|196880.3|196830.3|20
1725461180000|2024-09-04 14:46:20|196899.7|196849.7|196919.2|196869.2|196920.1|196870.1|196899.7|196849.7|28
1725461190000|2024-09-04 14:46:30|196920.1|196870.1|196975.7|196925.7|196975.7|196925.7|196919.3|196869.3|24
1725461200000|2024-09-04 14:46:40|196975.4|196925.4|196971.5|196921.5|196979.8|196929.8|196970.7|196920.7|20
1725461210000|2024-09-04 14:46:50|196970.7|196920.7|196965.6|196915.6|196976.8|196926.8|196964.1|196914.1|13
1725461220000|2024-09-04 14:47:00|196966.3|196916.3|196897.8|196847.8|196967.3|196917.3|196896.5|196846.5|24
1725461230000|2024-09-04 14:47:10|196896.5|196846.5|196890.4|196840.4|196906.4|196856.4|196889.7|196839.7|17
1725461240000|2024-09-04 14:47:20|196888.1|196838.1|196905.9|196855.9|196905.9|196855.9|196867.1|196817.1|23
1725461250000|2024-09-04 14:47:30|196904.9|196854.9|196904.4|196854.4|196906.9|196856.9|196902.5|196852.5|14
1725461260000|2024-09-04 14:47:40|196903.6|196853.6|196897.4|196847.4|196905.5|196855.5|196892.6|196842.6|25
1725461270000|2024-09-04 14:47:50|196896.5|196846.5|196944.5|196894.5|196944.5|196894.5|196895.5|196845.5|23
1725461280000|2024-09-04 14:48:00|196943.8|196893.8|196948.1|196898.1|196951.2|196901.2|196930.1|196880.1|22
1725461290000|2024-09-04 14:48:10|196949.5|196899.5|196927.2|196877.2|196949.5|196899.5|196926.4|196876.4|16
1725461300000|2024-09-04 14:48:20|196926.8|196876.8|196936.9|196886.9|196938.4|196888.4|196924.8|196874.8|20
1725461310000|2024-09-04 14:48:30|196938.1|196888.1|196930.6|196880.6|196953.2|196903.2|196930.6|196880.6|25
1725461320000|2024-09-04 14:48:40|196931.4|196881.4|196975.6|196925.6|196998.9|196948.9|196931.4|196881.4|26
1725461330000|2024-09-04 14:48:50|196976.5|196926.5|196968.8|196918.8|196978.2|196928.2|196968.8|196918.8|24
1725461340000|2024-09-04 14:49:00|196967|196917|196924.1|196874.1|196967.6|196917.6|196913.5|196863.5|32
1725461350000|2024-09-04 14:49:10|196923.8|196873.8|196938.5|196888.5|196942.1|196892.1|196923.4|196873.4|27
1725461360000|2024-09-04 14:49:20|196941.8|196891.8|196937.4|196887.4|196941.8|196891.8|196936.6|196886.6|17
1725461370000|2024-09-04 14:49:30|196938.5|196888.5|196940|196890|196940.6|196890.6|196936.5|196886.5|11
1725461380000|2024-09-04 14:49:40|196939.1|196889.1|196938.5|196888.5|196940.2|196890.2|196936.6|196886.6|16
1725461390000|2024-09-04 14:49:50|196937.6|196887.6|196939.4|196889.4|196939.4|196889.4|196937.6|196887.6|10
1725461400000|2024-09-04 14:50:00|196939.8|196889.8|196953.6|196903.6|196953.6|196903.6|196939.8|196889.8|25
1725461410000|2024-09-04 14:50:10|196952.8|196902.8|196939.4|196889.4|196959.3|196909.3|196936.4|196886.4|19
1725461420000|2024-09-04 14:50:20|196941.4|196891.4|196955.6|196905.6|196959.4|196909.4|196940.9|196890.9|17
1725461430000|2024-09-04 14:50:30|196954.9|196904.9|196989.2|196939.2|196993.5|196943.5|196954.9|196904.9|24
1725461440000|2024-09-04 14:50:40|196990.4|196940.4|196975.5|196925.5|196992.1|196942.1|196966.6|196916.6|19
1725461450000|2024-09-04 14:50:50|196976.5|196926.5|196955.1|196905.1|196978.2|196928.2|196954.6|196904.6|12
1725461460000|2024-09-04 14:51:00|196954.3|196904.3|196949.2|196899.2|196954.3|196904.3|196940.5|196890.5|14
1725461470000|2024-09-04 14:51:10|196951.2|196901.2|196968.2|196918.2|196968.2|196918.2|196951.2|196901.2|16
1725461480000|2024-09-04 14:51:20|196969.3|196919.3|197004.8|196879.8|197004.8|196919.3|196948.4|196859.9|23
1725461490000|2024-09-04 14:51:30|197003.9|196878.9|196992.9|196942.9|197015.7|196942.9|196970|196877.1|16
1725461500000|2024-09-04 14:51:40|197031.2|196906.2|197050.6|197000.6|197064|197014|197022.8|196906.2|16
1725461510000|2024-09-04 14:51:50|197052.8|197002.8|197104.1|197054.1|197111.6|197061.6|197052.8|197002.8|23
1725461520000|2024-09-04 14:52:00|197103.4|197053.4|197093.4|197043.4|197111.7|197061.7|197084.2|197034.2|29
1725461530000|2024-09-04 14:52:10|197094|197044|197089.5|197039.5|197110.7|197060.7|197084.3|197034.3|28
1725461540000|2024-09-04 14:52:20|197091.1|197041.1|197095.6|197045.6|197106.6|197056.6|197081.4|197031.4|23
1725461550000|2024-09-04 14:52:30|197097.9|197047.9|197052.7|197002.7|197102.4|197052.4|197037.1|196987.1|13
1725461560000|2024-09-04 14:52:40|197054.7|197004.7|197084.3|197034.3|197096.5|197046.5|197054.7|197004.7|18
1725461570000|2024-09-04 14:52:50|197086.6|197036.6|197112.6|197062.6|197135|197085|197086.6|197036.6|21
1725461580000|2024-09-04 14:53:00|197113.8|197063.8|197119.2|197069.2|197124.5|197074.5|197110|197060|13
1725461590000|2024-09-04 14:53:10|197120.1|197070.1|197104.1|197054.1|197120.5|197070.5|197087.2|197037.2|20
1725461600000|2024-09-04 14:53:20|197106.1|197056.1|197126.3|197076.3|197126.3|197076.3|197106.1|197056.1|23
1725461610000|2024-09-04 14:53:30|197140.7|197090.7|197049.2|196999.2|197148.6|197098.6|197049.2|196999.2|32
1725461620000|2024-09-04 14:53:40|197043|196993|197071.8|197021.8|197072.9|197022.9|197043|196993|24
1725461630000|2024-09-04 14:53:50|197071|197021|197067.1|197017.1|197080.6|197030.6|197058.1|197008.1|28
1725461640000|2024-09-04 14:54:00|197067.3|197017.3|197073.8|197023.8|197087.2|197037.2|197063.7|197013.7|34
1725461650000|2024-09-04 14:54:10|197076.3|197026.3|197076.4|197026.4|197079.2|197029.2|197071.4|197021.4|18
1725461660000|2024-09-04 14:54:20|197078.1|197028.1|197080.7|197030.7|197080.7|197030.7|197078.1|197028.1|5
1725461670000|2024-09-04 14:54:30|197081.7|197031.7|197102.2|197052.2|197105.1|197055.1|197078.8|197028.8|17
1725461680000|2024-09-04 14:54:40|197100.6|197050.6|197067.8|197017.8|197102.1|197052.1|197067.8|197017.8|29
1725461690000|2024-09-04 14:54:50|197073.5|197023.5|196980.2|196930.2|197073.5|197023.5|196979.1|196929.1|27
1725461700000|2024-09-04 14:55:00|196982.3|196932.3|196986.6|196936.6|196987.8|196937.8|196977.2|196927.2|19
1725461710000|2024-09-04 14:55:10|196985.3|196935.3|196951.4|196901.4|196990|196940|196932.9|196882.9|23
1725461720000|2024-09-04 14:55:20|196952.3|196902.3|197021.2|196971.2|197022.7|196972.7|196946.5|196896.5|29
1725461730000|2024-09-04 14:55:30|197020.3|196970.3|196988.2|196938.2|197030.9|196980.9|196983.5|196933.5|28
1725461740000|2024-09-04 14:55:40|197006.4|196956.4|196993.7|196943.7|197011.1|196961.1|196988.6|196938.6|29
1725461750000|2024-09-04 14:55:50|197016.9|196966.9|197025.6|196975.6|197026|196976|197005.4|196955.4|26
1725461760000|2024-09-04 14:56:00|197024.7|196974.7|197043.4|196993.4|197054.6|197004.6|197024.7|196974.7|20
1725461770000|2024-09-04 14:56:10|197040|196990|197097.5|197047.5|197105.2|197055.2|197038.6|196988.6|21
1725461780000|2024-09-04 14:56:20|197097.1|197047.1|197064.1|197014.1|197097.9|197047.9|197053.9|197003.9|26
1725461790000|2024-09-04 14:56:30|197063.6|197013.6|197141.9|197091.9|197141.9|197091.9|197062.4|197012.4|22
1725461800000|2024-09-04 14:56:40|197143.8|197093.8|197201.3|197151.3|197201.3|197151.3|197139.9|197089.9|31
1725461810000|2024-09-04 14:56:50|197196.4|197146.4|197198.2|197148.2|197251.8|197201.8|197196.4|197146.4|32
1725461820000|2024-09-04 14:57:00|197197.5|197147.5|197192.3|197142.3|197200.8|197150.8|197191.5|197141.5|19
1725461830000|2024-09-04 14:57:10|197193|197143|197151.2|197101.2|197193|197143|197147.1|197097.1|27
1725461840000|2024-09-04 14:57:20|197151.9|197101.9|197163.3|197113.3|197166.8|197116.8|197145.8|197095.8|27
1725461850000|2024-09-04 14:57:30|197164.6|197114.6|197168.1|197118.1|197202.2|197152.2|197157.4|197107.4|31
1725461860000|2024-09-04 14:57:40|197168.9|197118.9|197196.6|197146.6|197197.2|197147.2|197168.9|197118.9|19
1725461870000|2024-09-04 14:57:50|197191.7|197141.7|197186.3|197136.3|197194.2|197144.2|197178.8|197128.8|14
1725461880000|2024-09-04 14:58:00|197187.1|197137.1|197195.4|197145.4|197196.6|197146.6|197172.3|197122.3|24
1725461890000|2024-09-04 14:58:10|197194.3|197144.3|197211.1|197161.1|197211.1|197161.1|197193.8|197143.8|23
1725461900000|2024-09-04 14:58:20|197210.1|197160.1|197182.5|197132.5|197210.2|197160.2|197178.5|197128.5|25
1725461910000|2024-09-04 14:58:30|197182.8|197132.8|197171.6|197121.6|197182.8|197132.8|197171.4|197121.4|25
1725461920000|2024-09-04 14:58:40|197172.1|197122.1|197134.4|197084.4|197179.5|197129.5|197134.4|197084.4|17
1725461930000|2024-09-04 14:58:50|197132.5|197082.5|197095.5|197045.5|197140.7|197090.7|197095.4|197045.4|33
1725461940000|2024-09-04 14:59:00|197084.1|197034.1|197123.7|197073.7|197124.1|197074.1|197084.1|197034.1|12
1725461950000|2024-09-04 14:59:10|197124.1|197074.1|197169.4|197119.4|197188.7|197138.7|197123.5|197073.5|28
1725461960000|2024-09-04 14:59:20|197171.1|197121.1|197226.3|197176.3|197229.8|197179.8|197171.1|197121.1|27
1725461970000|2024-09-04 14:59:30|197225.8|197175.8|197224.6|197174.6|197234.3|197184.3|197223.7|197173.7|26
1725461980000|2024-09-04 14:59:40|197224|197174|197216.2|197166.2|197231.2|197181.2|197216.2|197166.2|26
1725461990000|2024-09-04 14:59:50|197216.3|197166.3|197258.2|197208.2|197258.2|197208.2|197216|197166|24
1725462000000|2024-09-04 15:00:00|197255.9|197205.9|197242.4|197192.4|197255.9|197205.9|197241.3|197191.3|19
1725462010000|2024-09-04 15:00:10|197241.1|197191.1|197278.1|197228.1|197278.1|197228.1|197238.4|197188.4|23
1725462020000|2024-09-04 15:00:20|197276.4|197226.4|197195.5|197145.5|197276.4|197226.4|197192.6|197142.6|17
1725462030000|2024-09-04 15:00:30|197194.8|197144.8|197203.2|197153.2|197205.3|197155.3|197167.7|197117.7|29
1725462040000|2024-09-04 15:00:40|197207|197157|197267.1|197217.1|197273.3|197223.3|197206.9|197156.9|21
1725462050000|2024-09-04 15:00:50|197266.3|197216.3|197276.2|197226.2|197276.2|197226.2|197264.6|197214.6|23
1725462060000|2024-09-04 15:01:00|197278.1|197228.1|197348.9|197298.9|197351.7|197301.7|197273.7|197223.7|31
1725462070000|2024-09-04 15:01:10|197349.4|197299.4|197357.8|197307.8|197360.7|197310.7|197342|197292|22
1725462080000|2024-09-04 15:01:20|197357.4|197307.4|197311.5|197261.5|197357.4|197307.4|197303.5|197253.5|27
1725462090000|2024-09-04 15:01:30|197312.3|197262.3|197309.3|197259.3|197312.7|197262.7|197304|197254|20
1725462100000|2024-09-04 15:01:40|197309.9|197259.9|197348.9|197298.9|197349.4|197299.4|197309.5|197259.5|21
1725462110000|2024-09-04 15:01:50|197334.1|197284.1|197303.4|197253.4|197337.3|197287.3|197300|197250|26
1725462120000|2024-09-04 15:02:00|197304.9|197254.9|197322.4|197272.4|197324.5|197274.5|197304.9|197254.9|27
1725462130000|2024-09-04 15:02:10|197323|197273|197332.7|197282.7|197333.5|197283.5|197321.6|197271.6|24
1725462140000|2024-09-04 15:02:20|197332.3|197282.3|197353|197303|197355.3|197305.3|197331.7|197281.7|19
1725462150000|2024-09-04 15:02:30|197351.9|197301.9|197357.7|197307.7|197359.3|197309.3|197346.1|197296.1|26
1725462160000|2024-09-04 15:02:40|197357.3|197307.3|197346|197296|197357.8|197307.8|197344.1|197294.1|16
1725462170000|2024-09-04 15:02:50|197345.2|197295.2|197348.3|197298.3|197348.3|197298.3|197332.5|197282.5|25
1725462180000|2024-09-04 15:03:00|197350.2|197300.2|197342.7|197292.7|197352.6|197302.6|197340.1|197290.1|27
1725462190000|2024-09-04 15:03:10|197340.1|197290.1|197326.7|197276.7|197343.2|197293.2|197323.6|197273.6|24
1725462200000|2024-09-04 15:03:20|197327.2|197277.2|197322.8|197272.8|197327.2|197277.2|197322.8|197272.8|21
1725462210000|2024-09-04 15:03:30|197323.3|197273.3|197325.9|197275.9|197328.3|197278.3|197319.3|197269.3|18
1725462220000|2024-09-04 15:03:40|197326.4|197276.4|197326.9|197276.9|197327|197277|197325.8|197275.8|9
1725462230000|2024-09-04 15:03:50|197329|197279|197323.6|197273.6|197332.2|197282.2|197322|197272|12
1725462240000|2024-09-04 15:04:00|197324.4|197274.4|197334.4|197284.4|197334.9|197284.9|197308.6|197258.6|28
1725462250000|2024-09-04 15:04:10|197333.1|197283.1|197332.9|197282.9|197333.1|197283.1|197325.9|197275.9|22
1725462260000|2024-09-04 15:04:20|197334.1|197284.1|197348.4|197298.4|197348.4|197298.4|197332.2|197282.2|15
1725462270000|2024-09-04 15:04:30|197347.7|197297.7|197408.1|197358.1|197416.2|197366.2|197343.8|197293.8|23
1725462280000|2024-09-04 15:04:40|197407.1|197357.1|197384.6|197334.6|197412.2|197362.2|197381.1|197331.1|23
1725462290000|2024-09-04 15:04:50|197383.8|197333.8|197392.4|197342.4|197392.8|197342.8|197379.4|197329.4|19
1725462300000|2024-09-04 15:05:00|197392.5|197342.5|197423.4|197373.4|197431.3|197381.3|197389.9|197339.9|17
1725462310000|2024-09-04 15:05:10|197420.8|197370.8|197347.9|197297.9|197420.8|197370.8|197347.8|197297.8|25
1725462320000|2024-09-04 15:05:20|197346.6|197296.6|197349.9|197299.9|197351|197301|197346.3|197296.3|20
1725462330000|2024-09-04 15:05:30|197347.8|197297.8|197360.1|197310.1|197360.1|197310.1|197341|197291|26
1725462340000|2024-09-04 15:05:40|197354.8|197304.8|197380.5|197330.5|197381.5|197331.5|197350.3|197300.3|28
1725462350000|2024-09-04 15:05:50|197380|197330|197384.1|197334.1|197391.5|197341.5|197378.8|197328.8|18
1725462360000|2024-09-04 15:06:00|197382.2|197332.2|197383.8|197333.8|197383.9|197333.9|197380.3|197330.3|24
1725462370000|2024-09-04 15:06:10|197383|197333|197345.1|197295.1|197387.1|197337.1|197344|197294|26
1725462380000|2024-09-04 15:06:20|197345.3|197295.3|197369.5|197319.5|197370.6|197320.6|197344.8|197294.8|19
1725462390000|2024-09-04 15:06:30|197369|197319|197313.6|197263.6|197369.2|197319.2|197313.6|197263.6|20
1725462400000|2024-09-04 15:06:40|197314.2|197264.2|197312.7|197262.7|197344.3|197294.3|197312.7|197262.7|23
1725462410000|2024-09-04 15:06:50|197314|197264|197284.3|197234.3|197314|197264|197261.8|197211.8|23
1725462420000|2024-09-04 15:07:00|197285|197235|197305.3|197255.3|197316|197266|197285|197235|30
1725462430000|2024-09-04 15:07:10|197322.6|197272.6|197311.1|197261.1|197322.6|197272.6|197299.7|197249.7|24
1725462440000|2024-09-04 15:07:20|197312.2|197262.2|197320.3|197270.3|197325.2|197275.2|197303.8|197253.8|26
1725462450000|2024-09-04 15:07:30|197320.5|197270.5|197298.5|197248.5|197320.5|197270.5|197297.9|197247.9|25
1725462460000|2024-09-04 15:07:40|197298.3|197248.3|197360.9|197310.9|197380.3|197330.3|197298.3|197248.3|28
1725462470000|2024-09-04 15:07:50|197361.5|197311.5|197366.2|197316.2|197370.6|197320.6|197358.4|197308.4|24
1725462480000|2024-09-04 15:08:00|197365.3|197315.3|197380.7|197330.7|197395.5|197345.5|197365.3|197315.3|21
1725462490000|2024-09-04 15:08:10|197381.3|197331.3|197366.6|197316.6|197397.9|197347.9|197362.2|197312.2|24
1725462500000|2024-09-04 15:08:20|197366|197316|197359.1|197309.1|197366.5|197316.5|197357.6|197307.6|23
1725462510000|2024-09-04 15:08:30|197358.4|197308.4|197335.4|197285.4|197358.7|197308.7|197328.7|197278.7|22
1725462520000|2024-09-04 15:08:40|197334.2|197284.2|197313.7|197263.7|197342.6|197292.6|197312.9|197262.9|21
1725462530000|2024-09-04 15:08:50|197314.4|197264.4|197306.8|197256.8|197315.1|197265.1|197295.7|197245.7|23
1725462540000|2024-09-04 15:09:00|197307.1|197257.1|197306.6|197256.6|197308|197258|197298.7|197248.7|18
1725462550000|2024-09-04 15:09:10|197307.3|197257.3|197338.6|197288.6|197338.6|197288.6|197301.1|197251.1|17
1725462560000|2024-09-04 15:09:20|197339.1|197289.1|197340.9|197290.9|197344.1|197294.1|197335.9|197285.9|18
1725462570000|2024-09-04 15:09:30|197341.4|197291.4|197341|197291|197342.3|197292.3|197339.5|197289.5|12
1725462580000|2024-09-04 15:09:40|197340.3|197290.3|197340.2|197290.2|197344.9|197294.9|197338.9|197288.9|18
1725462590000|2024-09-04 15:09:50|197340.9|197290.9|197345.7|197295.7|197347.6|197297.6|197339.1|197289.1|23
1725462600000|2024-09-04 15:10:00|197343.8|197293.8|197437.1|197387.1|197475.2|197425.2|197343.7|197293.7|28
1725462610000|2024-09-04 15:10:10|197438.1|197388.1|197396.3|197346.3|197439.5|197389.5|197392.9|197342.9|31
1725462620000|2024-09-04 15:10:20|197408.7|197358.7|197389.6|197339.6|197408.7|197358.7|197363.2|197313.2|34
1725462630000|2024-09-04 15:10:30|197384.9|197334.9|197319.9|197269.9|197384.9|197334.9|197317.2|197267.2|26
1725462640000|2024-09-04 15:10:40|197319.7|197269.7|197292.8|197242.8|197321.3|197271.3|197276.6|197226.6|20
1725462650000|2024-09-04 15:10:50|197293.3|197243.3|197307.6|197257.6|197307.6|197257.6|197293.3|197243.3|18
1725462660000|2024-09-04 15:11:00|197306.5|197256.5|197300.1|197250.1|197306.5|197256.5|197300.1|197250.1|19
1725462670000|2024-09-04 15:11:10|197303.7|197253.7|197307.1|197257.1|197309.8|197259.8|197303.7|197253.7|18
1725462680000|2024-09-04 15:11:20|197308.1|197258.1|197385.2|197260.2|197386.3|197261.8|197307.2|197252.6|13
1725462690000|2024-09-04 15:11:30|197380.9|197255.9|197388.5|197263.5|197391.4|197266.4|197375|197250|16
1725462700000|2024-09-04 15:11:40|197387.7|197262.7|197377.8|197252.8|197388.5|197263.5|197373.7|197248.7|15
1725462710000|2024-09-04 15:11:50|197340.9|197215.9|197341.9|197291.9|197346.6|197296.6|197294.4|197215.9|33
1725462720000|2024-09-04 15:12:00|197342.7|197292.7|197334.7|197284.7|197350.2|197300.2|197334|197284|8
1725462730000|2024-09-04 15:12:10|197335.1|197285.1|197338.2|197288.2|197340.1|197290.1|197335.1|197285.1|5
1725462740000|2024-09-04 15:12:20|197339.1|197289.1|197342.3|197292.3|197342.3|197292.3|197338|197288|5
1725462750000|2024-09-04 15:12:30|197340.7|197290.7|197338.7|197288.7|197341.1|197291.1|197337.3|197287.3|7
1725462760000|2024-09-04 15:12:40|197340|197290|197400.5|197350.5|197404.4|197354.4|197340|197290|25
1725462770000|2024-09-04 15:12:50|197396.3|197346.3|197382.7|197332.7|197396.9|197346.9|197377.9|197327.9|15
1725462780000|2024-09-04 15:13:00|197383.9|197333.9|197389.6|197339.6|197398.7|197348.7|197383.1|197333.1|15
1725462790000|2024-09-04 15:13:10|197387.9|197337.9|197537.5|197487.5|197537.5|197487.5|197387.9|197337.9|33
1725462800000|2024-09-04 15:13:20|197542.6|197492.6|197512.8|197462.8|197565.4|197515.4|197512.8|197462.8|24
1725462810000|2024-09-04 15:13:30|197513|197463|197511.8|197461.8|197513|197463|197509.8|197459.8|10
1725462820000|2024-09-04 15:13:40|197511.6|197461.6|197501.1|197376.1|197511.6|197461.6|197499.2|197374.2|5
1725462830000|2024-09-04 15:13:50|197503.1|197378.1|197582.6|197457.6|197583.3|197458.3|197503.1|197378.1|18
1725462840000|2024-09-04 15:14:00|197584.5|197459.5|197564.1|197514.1|197628.9|197514.1|197562.4|197457.2|19
1725462850000|2024-09-04 15:14:10|197542.7|197492.7|197552.9|197502.9|197558.1|197508.1|197542.7|197492.7|19
1725462860000|2024-09-04 15:14:20|197572.8|197522.8|197584|197534|197598.8|197548.8|197572.8|197522.8|26
1725462870000|2024-09-04 15:14:30|197584.8|197534.8|197580|197530|197589.9|197539.9|197560.9|197510.9|31
1725462880000|2024-09-04 15:14:40|197575.4|197525.4|197486.4|197436.4|197578.1|197528.1|197486.4|197436.4|24
1725462890000|2024-09-04 15:14:50|197485.2|197435.2|197504.7|197454.7|197504.7|197454.7|197473.1|197423.1|33
1725462900000|2024-09-04 15:15:00|197514.4|197464.4|197511.8|197461.8|197520.4|197470.4|197504.2|197454.2|26
1725462910000|2024-09-04 15:15:10|197512.5|197462.5|197612.8|197487.8|197612.8|197505.4|197508.8|197458.8|18
1725462920000|2024-09-04 15:15:20|197613.2|197488.2|197537.7|197412.7|197613.4|197488.4|197535.2|197410.2|16
1725462930000|2024-09-04 15:15:30|197536.9|197411.9|197534.4|197484.4|197568|197493.8|197532|197410.3|23
1725462940000|2024-09-04 15:15:40|197533.6|197483.6|197531.2|197481.2|197539.5|197489.5|197524.5|197474.5|30
1725462950000|2024-09-04 15:15:50|197530.9|197480.9|197527.4|197477.4|197533.4|197483.4|197522|197472|26
1725462960000|2024-09-04 15:16:00|197525.2|197475.2|197578.3|197453.3|197578.3|197490.9|197523|197453.3|17
1725462970000|2024-09-04 15:16:10|197578.8|197453.8|197542.6|197492.6|197595.7|197508|197542.6|197453.8|13
1725462980000|2024-09-04 15:16:20|197541.5|197491.5|197511.7|197461.7|197541.5|197491.5|197506.7|197456.7|17
1725462990000|2024-09-04 15:16:30|197511|197461|197478.7|197428.7|197516.6|197466.6|197477.8|197427.8|23
1725463000000|2024-09-04 15:16:40|197479.3|197429.3|197475.2|197425.2|197479.3|197429.3|197471.8|197421.8|29
1725463010000|2024-09-04 15:16:50|197474.2|197424.2|197485.9|197435.9|197491.8|197441.8|197474.2|197424.2|15
1725463020000|2024-09-04 15:17:00|197487.7|197437.7|197521.1|197396.1|197525.3|197444.8|197487.7|197396.1|23
1725463030000|2024-09-04 15:17:10|197519.5|197394.5|197519.2|197394.2|197529|197404|197517.8|197392.8|25
1725463040000|2024-09-04 15:17:20|197520.7|197395.7|197486.1|197436.1|197525.4|197436.1|197486.1|197395.2|24
1725463050000|2024-09-04 15:17:30|197485.5|197435.5|197463.8|197413.8|197486.5|197436.5|197460|197410|12
1725463060000|2024-09-04 15:17:40|197504.4|197454.4|197551.7|197426.7|197561.1|197479.2|197504.4|197423.5|22
1725463070000|2024-09-04 15:17:50|197541.8|197416.8|197552|197427|197557.5|197432.5|197541.2|197416.2|19
1725463080000|2024-09-04 15:18:00|197552.9|197427.9|197519.1|197469.1|197555.2|197477.6|197516.8|197426.3|12
1725463090000|2024-09-04 15:18:10|197518.1|197468.1|197499.7|197449.7|197518.9|197468.9|197498.5|197448.5|12
1725463100000|2024-09-04 15:18:20|197500.9|197450.9|197505.4|197455.4|197505.4|197455.4|197500|197450|18
1725463110000|2024-09-04 15:18:30|197504.9|197454.9|197506.6|197456.6|197507.5|197457.5|197504.2|197454.2|7
1725463120000|2024-09-04 15:18:40|197507.6|197457.6|197549.6|197499.6|197551.8|197501.8|197505|197455|10
1725463130000|2024-09-04 15:18:50|197548.6|197498.6|197560.2|197510.2|197565.2|197515.2|197545|197495|22
1725463140000|2024-09-04 15:19:00|197564.1|197514.1|197519.1|197469.1|197564.2|197514.2|197519.1|197469.1|20
1725463150000|2024-09-04 15:19:10|197518.5|197468.5|197501.6|197451.6|197519|197469|197498.3|197448.3|19
1725463160000|2024-09-04 15:19:20|197502.2|197452.2|197506|197456|197507.4|197457.4|197499.6|197449.6|20
1725463170000|2024-09-04 15:19:30|197501.4|197451.4|197500.9|197450.9|197503.2|197453.2|197495.4|197445.4|14
1725463180000|2024-09-04 15:19:40|197501.6|197451.6|197499.3|197449.3|197502.3|197452.3|197499.3|197449.3|7
1725463190000|2024-09-04 15:19:50|197498.6|197448.6|197465.9|197415.9|197499.2|197449.2|197464.2|197414.2|15
1725463200000|2024-09-04 15:20:00|197453.5|197403.5|197442.6|197392.6|197453.5|197403.5|197441.8|197391.8|9
1725463210000|2024-09-04 15:20:10|197444.6|197394.6|197440.1|197390.1|197447.4|197397.4|197440.1|197390.1|3
1725463220000|2024-09-04 15:20:20|197438.1|197388.1|197423.2|197373.2|197438.1|197388.1|197416|197366|23
1725463230000|2024-09-04 15:20:30|197422.4|197372.4|197467.1|197417.1|197468.1|197418.1|197422.4|197372.4|21
1725463240000|2024-09-04 15:20:40|197465.9|197415.9|197471.8|197421.8|197472.6|197422.6|197465.9|197415.9|10
1725463250000|2024-09-04 15:20:50|197469.9|197419.9|197517.8|197467.8|197518.4|197468.4|197466.5|197416.5|27
1725463260000|2024-09-04 15:21:00|197516.1|197466.1|197511.6|197461.6|197517.6|197467.6|197509.7|197459.7|22
1725463270000|2024-09-04 15:21:10|197513.8|197463.8|197494.3|197444.3|197513.8|197463.8|197483.6|197433.6|9
1725463280000|2024-09-04 15:21:20|197495.6|197445.6|197492.8|197442.8|197495.6|197445.6|197492.8|197442.8|6
1725463290000|2024-09-04 15:21:30|197493.1|197443.1|197492.1|197442.1|197493.7|197443.7|197491.5|197441.5|6
1725463300000|2024-09-04 15:21:40|197490.5|197440.5|197470.8|197420.8|197490.5|197440.5|197430.2|197380.2|18
1725463310000|2024-09-04 15:21:50|197471.4|197421.4|197470.2|197420.2|197471.6|197421.6|197469.5|197419.5|15
1725463320000|2024-09-04 15:22:00|197469.7|197419.7|197464.5|197414.5|197469.7|197419.7|197445.5|197395.5|29
1725463330000|2024-09-04 15:22:10|197465|197415|197452.4|197402.4|197465|197415|197452.4|197402.4|25
1725463340000|2024-09-04 15:22:20|197453|197403|197459.4|197409.4|197483.7|197433.7|197451.8|197401.8|26
1725463350000|2024-09-04 15:22:30|197458.7|197408.7|197465.6|197415.6|197476.4|197426.4|197458.7|197408.7|15
1725463360000|2024-09-04 15:22:40|197466.1|197416.1|197461.6|197411.6|197468.1|197418.1|197459.6|197409.6|24
1725463370000|2024-09-04 15:22:50|197463.3|197413.3|197467.4|197417.4|197468.6|197418.6|197461.9|197411.9|19
1725463380000|2024-09-04 15:23:00|197443|197393|197545.7|197495.7|197545.7|197495.7|197433.9|197383.9|25
1725463390000|2024-09-04 15:23:10|197546.2|197496.2|197581.3|197531.3|197581.3|197531.3|197543.8|197493.8|19
1725463400000|2024-09-04 15:23:20|197598.1|197548.1|197587.8|197537.8|197603.1|197553.1|197583.9|197533.9|31
1725463410000|2024-09-04 15:23:30|197587.4|197537.4|197541.9|197491.9|197587.4|197537.4|197534.4|197484.4|28
1725463420000|2024-09-04 15:23:40|197541|197491|197513.2|197463.2|197557.9|197507.9|197505|197455|26
1725463430000|2024-09-04 15:23:50|197511.9|197461.9|197512|197462|197513.3|197463.3|197510.7|197460.7|20
1725463440000|2024-09-04 15:24:00|197512.5|197462.5|197477.2|197427.2|197513.3|197463.3|197476|197426|20
1725463450000|2024-09-04 15:24:10|197476.8|197426.8|197495|197445|197495.5|197445.5|197476.8|197426.8|16
1725463460000|2024-09-04 15:24:20|197495.8|197445.8|197499.6|197449.6|197499.6|197449.6|197495.8|197445.8|4
1725463470000|2024-09-04 15:24:30|197501|197451|197523.2|197473.2|197533.1|197483.1|197501|197451|18
1725463480000|2024-09-04 15:24:40|197521.8|197471.8|197512.5|197462.5|197521.8|197471.8|197510.7|197460.7|9
1725463490000|2024-09-04 15:24:50|197515|197465|197504.8|197454.8|197515|197465|197498.7|197448.7|5
1725463500000|2024-09-04 15:25:00|197506|197456|197537.3|197487.3|197537.3|197487.3|197506|197456|13
1725463510000|2024-09-04 15:25:10|197538.4|197488.4|197593.5|197543.5|197641.2|197591.2|197538.4|197488.4|24
1725463520000|2024-09-04 15:25:20|197595.3|197545.3|197591.1|197541.1|197596.9|197546.9|197591.1|197541.1|7
1725463530000|2024-09-04 15:25:30|197590.6|197540.6|197587.8|197537.8|197591.5|197541.5|197587.8|197537.8|8
1725463540000|2024-09-04 15:25:40|197586|197536|197565.5|197515.5|197586|197536|197564.5|197514.5|13
1725463550000|2024-09-04 15:25:50|197567.1|197517.1|197520.9|197470.9|197567.1|197517.1|197513.2|197463.2|23
1725463560000|2024-09-04 15:26:00|197520.3|197470.3|197533.8|197483.8|197533.8|197483.8|197501.8|197451.8|21
1725463570000|2024-09-04 15:26:10|197534.5|197484.5|197619.7|197569.7|197619.7|197569.7|197532.5|197482.5|27
1725463580000|2024-09-04 15:26:20|197618.7|197568.7|197612.4|197562.4|197619.5|197569.5|197581.4|197531.4|30
1725463590000|2024-09-04 15:26:30|197612.2|197562.2|197614.1|197564.1|197624.9|197574.9|197611.8|197561.8|27
1725463600000|2024-09-04 15:26:40|197614.3|197564.3|197594.3|197544.3|197616.1|197566.1|197590|197540|23
1725463610000|2024-09-04 15:26:50|197593.7|197543.7|197632|197582|197709|197659|197593.1|197543.1|30
1725463620000|2024-09-04 15:27:00|197631.4|197581.4|197627.2|197577.2|197631.7|197581.7|197615.6|197565.6|32
1725463630000|2024-09-04 15:27:10|197626.4|197576.4|197605.3|197555.3|197626.4|197576.4|197602|197552|23
1725463640000|2024-09-04 15:27:20|197604.6|197554.6|197626.4|197576.4|197635.4|197585.4|197596.4|197546.4|22
1725463650000|2024-09-04 15:27:30|197626.8|197576.8|197703.2|197653.2|197705.6|197655.6|197626.8|197576.8|26
1725463660000|2024-09-04 15:27:40|197703.7|197653.7|197700.6|197650.6|197708.3|197658.3|197695.8|197645.8|22
1725463670000|2024-09-04 15:27:50|197701.4|197651.4|197663.8|197613.8|197701.4|197651.4|197655.6|197605.6|24
1725463680000|2024-09-04 15:28:00|197663.2|197613.2|197710.2|197660.2|197713.1|197663.1|197662|197612|31
1725463690000|2024-09-04 15:28:10|197705.9|197655.9|197686.4|197636.4|197717.4|197667.4|197685.2|197635.2|31
1725463700000|2024-09-04 15:28:20|197686.5|197636.5|197698.1|197648.1|197711.4|197661.4|197686.5|197636.5|28
1725463710000|2024-09-04 15:28:30|197698.6|197648.6|197699.5|197649.5|197700.2|197650.2|197696.2|197646.2|27
1725463720000|2024-09-04 15:28:40|197698.7|197648.7|197692.1|197642.1|197699.1|197649.1|197681.3|197631.3|23
1725463730000|2024-09-04 15:28:50|197692.8|197642.8|197701.4|197651.4|197701.6|197651.6|197692.8|197642.8|21
1725463740000|2024-09-04 15:29:00|197702|197652|197664.3|197614.3|197704.5|197654.5|197663.5|197613.5|26
1725463750000|2024-09-04 15:29:10|197665|197615|197665.4|197615.4|197666.6|197616.6|197663.4|197613.4|25
1725463760000|2024-09-04 15:29:20|197666.1|197616.1|197702.8|197652.8|197705.4|197655.4|197664.8|197614.8|15
1725463770000|2024-09-04 15:29:30|197703.3|197653.3|197675.5|197625.5|197703.3|197653.3|197670.1|197620.1|28
1725463780000|2024-09-04 15:29:40|197675.8|197625.8|197681.3|197631.3|197686.2|197636.2|197675.5|197625.5|27
1725463790000|2024-09-04 15:29:50|197684.3|197634.3|197704.3|197654.3|197705.1|197655.1|197684.3|197634.3|16
1725463800000|2024-09-04 15:30:00|197706.5|197656.5|197791.9|197741.9|197791.9|197741.9|197675.9|197625.9|26
1725463810000|2024-09-04 15:30:10|197787.2|197737.2|197779.3|197729.3|197799.9|197749.9|197760.6|197710.6|29
1725463820000|2024-09-04 15:30:20|197780|197730|197779.4|197729.4|197787.2|197737.2|197778.7|197728.7|9
1725463830000|2024-09-04 15:30:30|197783|197733|197827|197777|197856.9|197806.9|197783|197733|32
1725463840000|2024-09-04 15:30:40|197824.5|197774.5|197824.6|197774.6|197833.5|197783.5|197800.8|197750.8|23
1725463850000|2024-09-04 15:30:50|197825.7|197775.7|197828.3|197778.3|197837.7|197787.7|197817.8|197767.8|25
1725463860000|2024-09-04 15:31:00|197833.5|197783.5|197814|197764|197836.1|197786.1|197809.3|197759.3|18
1725463870000|2024-09-04 15:31:10|197812.3|197762.3|197759.8|197709.8|197812.3|197762.3|197758.4|197708.4|22
1725463880000|2024-09-04 15:31:20|197774.1|197724.1|197748.9|197698.9|197774.1|197724.1|197733.3|197683.3|24
1725463890000|2024-09-04 15:31:30|197748|197698|197737.3|197687.3|197748.4|197698.4|197737.3|197687.3|19
1725463900000|2024-09-04 15:31:40|197738.4|197688.4|197773|197723|197773|197723|197738|197688|14
1725463910000|2024-09-04 15:31:50|197771.9|197721.9|197728.4|197678.4|197772.8|197722.8|197723.2|197673.2|18
1725463920000|2024-09-04 15:32:00|197748.3|197698.3|197767.3|197717.3|197779.3|197729.3|197748.3|197698.3|17
1725463930000|2024-09-04 15:32:10|197768.2|197718.2|197776.6|197726.6|197778.9|197728.9|197724.6|197674.6|28
1725463940000|2024-09-04 15:32:20|197779.8|197729.8|197791.8|197741.8|197799.2|197749.2|197779.8|197729.8|19
1725463950000|2024-09-04 15:32:30|197790.6|197740.6|197785.5|197735.5|197791.7|197741.7|197777.9|197727.9|14
1725463960000|2024-09-04 15:32:40|197788.2|197738.2|197811.1|197761.1|197816.8|197766.8|197777.5|197727.5|13
1725463970000|2024-09-04 15:32:50|197812.1|197762.1|197814|197764|197830.5|197780.5|197808.3|197758.3|22
1725463980000|2024-09-04 15:33:00|197813.5|197763.5|197813.8|197763.8|197828.9|197778.9|197812.1|197762.1|23
1725463990000|2024-09-04 15:33:10|197813.1|197763.1|197859.2|197809.2|197868|197818|197812.6|197762.6|20
1725464000000|2024-09-04 15:33:20|197859.9|197809.9|197822.9|197772.9|197859.9|197809.9|197820.9|197770.9|19
1725464010000|2024-09-04 15:33:30|197822.2|197772.2|197804.3|197754.3|197823.3|197773.3|197804.3|197754.3|18
1725464020000|2024-09-04 15:33:40|197783.9|197733.9|197794|197744|197805.8|197755.8|197783.9|197733.9|16
1725464030000|2024-09-04 15:33:50|197795|197745|197778.2|197728.2|197797.8|197747.8|197776.3|197726.3|15
1725464040000|2024-09-04 15:34:00|197777.5|197727.5|197738|197688|197777.5|197727.5|197734.1|197684.1|23
1725464050000|2024-09-04 15:34:10|197737.4|197687.4|197727.8|197677.8|197738.1|197688.1|197723.9|197673.9|18
1725464060000|2024-09-04 15:34:20|197708.4|197658.4|197678.9|197628.9|197708.4|197658.4|197678.9|197628.9|26
1725464070000|2024-09-04 15:34:30|197676|197626|197694.6|197644.6|197695.9|197645.9|197670.8|197620.8|23
1725464080000|2024-09-04 15:34:40|197693.5|197643.5|197720.8|197670.8|197721.5|197671.5|197693.5|197643.5|19
1725464090000|2024-09-04 15:34:50|197720|197670|197719|197669|197724.4|197674.4|197718.1|197668.1|14
1725464100000|2024-09-04 15:35:00|197717.7|197667.7|197695.2|197645.2|197719|197669|197695.2|197645.2|29
1725464110000|2024-09-04 15:35:10|197696.7|197646.7|197697.2|197647.2|197699.6|197649.6|197674.1|197624.1|22
1725464120000|2024-09-04 15:35:20|197696.4|197646.4|197710.4|197660.4|197712.2|197662.2|197696.3|197646.3|18
1725464130000|2024-09-04 15:35:30|197710|197660|197734.4|197684.4|197745.1|197695.1|197686.3|197636.3|15
1725464140000|2024-09-04 15:35:40|197768.1|197718.1|197771.6|197721.6|197772.5|197722.5|197767.8|197717.8|11
1725464150000|2024-09-04 15:35:50|197779.2|197729.2|197828.2|197778.2|197828.2|197778.2|197762.3|197712.3|17
1725464160000|2024-09-04 15:36:00|197832|197782|197857.4|197807.4|197857.4|197807.4|197831.3|197781.3|12
1725464170000|2024-09-04 15:36:10|197859.1|197809.1|197860.6|197810.6|197862.2|197812.2|197858.7|197808.7|8
1725464180000|2024-09-04 15:36:20|197861|197811|197853.9|197803.9|197861.4|197811.4|197853.9|197803.9|11
1725464190000|2024-09-04 15:36:30|197812.9|197762.9|197857.5|197807.5|197857.9|197807.9|197812.9|197762.9|19
1725464200000|2024-09-04 15:36:40|197856.8|197806.8|197903.3|197853.3|197904.4|197854.4|197856.8|197806.8|16
1725464210000|2024-09-04 15:36:50|197892.7|197842.7|197887|197837|197902.7|197852.7|197887|197837|21
1725464220000|2024-09-04 15:37:00|197886.2|197836.2|197881.4|197831.4|197886.2|197836.2|197880.8|197830.8|15
1725464230000|2024-09-04 15:37:10|197881.3|197831.3|197846.7|197796.7|197882.6|197832.6|197845.4|197795.4|21
1725464240000|2024-09-04 15:37:20|197846.6|197796.6|197811.9|197761.9|197846.6|197796.6|197803.5|197753.5|22
1725464250000|2024-09-04 15:37:30|197812.7|197762.7|197803.1|197753.1|197812.9|197762.9|197801|197751|16
1725464260000|2024-09-04 15:37:40|197804.7|197754.7|197795.3|197745.3|197806.9|197756.9|197792|197742|12
1725464270000|2024-09-04 15:37:50|197797.3|197747.3|197794.7|197744.7|197797.3|197747.3|197794.7|197744.7|10
1725464280000|2024-09-04 15:38:00|197795.5|197745.5|197800.2|197750.2|197802.1|197752.1|197795.1|197745.1|15
1725464290000|2024-09-04 15:38:10|197802.4|197752.4|197733.9|197683.9|197807.2|197757.2|197733.9|197683.9|22
1725464300000|2024-09-04 15:38:20|197735.1|197685.1|197761.6|197711.6|197761.6|197711.6|197735.1|197685.1|22
1725464310000|2024-09-04 15:38:30|197773.4|197723.4|197826.6|197776.6|197828.9|197778.9|197771.9|197721.9|27
1725464320000|2024-09-04 15:38:40|197827.4|197777.4|197812.6|197762.6|197835.3|197785.3|197798.7|197748.7|24
1725464330000|2024-09-04 15:38:50|197811|197761|197813.8|197763.8|197817.6|197767.6|197795.1|197745.1|21
1725464340000|2024-09-04 15:39:00|197811.5|197761.5|197855.1|197805.1|197861.1|197811.1|197811.5|197761.5|18
1725464350000|2024-09-04 15:39:10|197855.6|197805.6|197863.5|197813.5|197872.8|197822.8|197855.6|197805.6|26
1725464360000|2024-09-04 15:39:20|197863|197813|197847|197797|197865|197815|197840.1|197790.1|20
1725464370000|2024-09-04 15:39:30|197847.4|197797.4|197829|197779|197850.1|197800.1|197827.9|197777.9|17
1725464380000|2024-09-04 15:39:40|197830|197780|197833.3|197783.3|197833.4|197783.4|197829.7|197779.7|10
1725464390000|2024-09-04 15:39:50|197833.9|197783.9|197940.9|197890.9|197950.6|197900.6|197833.9|197783.9|24
1725464400000|2024-09-04 15:40:00|197942.7|197892.7|197982.7|197932.7|197985.2|197935.2|197942.7|197892.7|27
1725464410000|2024-09-04 15:40:10|197978.1|197928.1|197982.8|197932.8|197982.8|197932.8|197977.5|197927.5|17
1725464420000|2024-09-04 15:40:20|197980.2|197930.2|197977.6|197927.6|197980.4|197930.4|197976.8|197926.8|11
1725464430000|2024-09-04 15:40:30|197979.2|197929.2|198050.4|198000.4|198073.2|198023.2|197978.6|197928.6|30
1725464440000|2024-09-04 15:40:40|198065.1|198015.1|198079.5|198029.5|198081.1|198031.1|198049.3|197999.3|24
1725464450000|2024-09-04 15:40:50|198080.3|198030.3|198023.2|197973.2|198080.9|198030.9|198020.1|197970.1|19
1725464460000|2024-09-04 15:41:00|198025.7|197975.7|198028.8|197978.8|198070.2|198020.2|198025.7|197975.7|31
1725464470000|2024-09-04 15:41:10|198017.9|197967.9|198004.5|197879.5|198020.2|197970.2|197962.6|197879.5|30
1725464480000|2024-09-04 15:41:20|198002.7|197877.7|198004.6|197879.6|198006.2|197881.2|197999.9|197874.9|6
1725464490000|2024-09-04 15:41:30|198004.3|197879.3|198102.3|197977.3|198128.4|198003.4|198003.7|197878.7|20
1725464500000|2024-09-04 15:41:40|198100.7|197975.7|198026.7|197901.7|198113.9|197988.9|198025.4|197900.4|19
1725464510000|2024-09-04 15:41:50|198027.5|197902.5|198038.7|197913.7|198038.7|197913.7|198027.5|197902.5|15
1725464520000|2024-09-04 15:42:00|198038.2|197913.2|198047.2|197922.2|198049.2|197924.2|198029.9|197904.9|18
1725464530000|2024-09-04 15:42:10|198047.7|197922.7|198046.7|197921.7|198049|197924|198046.7|197921.7|6
1725464540000|2024-09-04 15:42:20|198047.4|197922.4|198078.6|198028.6|198078.6|198028.6|198045.4|197920.4|28
1725464550000|2024-09-04 15:42:30|198072.3|198022.3|198036.3|197911.3|198091.6|198041.6|198026|197901|30
1725464560000|2024-09-04 15:42:40|198007.4|197882.4|198004.1|197879.1|198007.5|197882.5|197992|197867|15
1725464570000|2024-09-04 15:42:50|198004.2|197879.2|197982.2|197857.2|198010.4|197885.4|197982.1|197857.1|16
1725464580000|2024-09-04 15:43:00|197983.5|197858.5|197983.6|197858.6|198008|197883|197982|197857|17
1725464590000|2024-09-04 15:43:10|197984.3|197859.3|198001.2|197876.2|198001.2|197876.2|197983.1|197858.1|11
1725464600000|2024-09-04 15:43:20|198003.6|197878.6|197980|197855|198008.5|197883.5|197980|197855|7
1725464610000|2024-09-04 15:43:30|197980.7|197855.7|197997.2|197872.2|197998.8|197873.8|197977.6|197852.6|22
1725464620000|2024-09-04 15:43:40|197998.5|197873.5|198026.2|197976.2|198070.5|197976.2|197988.4|197863.4|26
1725464630000|2024-09-04 15:43:50|198027.2|197977.2|197988.9|197938.9|198028.5|197978.5|197988.9|197938.9|24
1725464640000|2024-09-04 15:44:00|197989.6|197939.6|197996.1|197946.1|198015.2|197965.2|197989.1|197939.1|21
1725464650000|2024-09-04 15:44:10|198030.6|197905.6|197956.8|197831.8|198030.6|197905.6|197943.1|197818.1|25
1725464660000|2024-09-04 15:44:20|197956|197831|197973.7|197848.7|197974.1|197849.1|197955.4|197830.4|10
1725464670000|2024-09-04 15:44:30|197975.8|197850.8|197964.7|197839.7|197976|197851|197964.4|197839.4|13
1725464680000|2024-09-04 15:44:40|197967.4|197842.4|197950.5|197825.5|197976.5|197851.5|197934.6|197809.6|13
1725464690000|2024-09-04 15:44:50|197951.4|197826.4|197986.4|197861.4|197986.4|197882.5|197921.3|197822|22
1725464700000|2024-09-04 15:45:00|197987.9|197862.9|197988.8|197938.8|197991.8|197941.8|197949.4|197862.9|24
1725464710000|2024-09-04 15:45:10|197998.6|197948.6|197984.2|197934.2|198002.7|197952.7|197981.6|197931.6|19
1725464720000|2024-09-04 15:45:20|197983|197933|197982.3|197932.3|197983.9|197933.9|197980.5|197930.5|12
1725464730000|2024-09-04 15:45:30|197981.6|197931.6|198034.3|197909.3|198052|197945.4|197981.6|197901.8|13
1725464740000|2024-09-04 15:45:40|198035.6|197910.6|198011.2|197886.2|198049.8|197924.8|198006.3|197881.3|23
1725464750000|2024-09-04 15:45:50|198013.3|197888.3|197960.4|197910.4|198020.3|197912.8|197960.4|197872.4|15
1725464760000|2024-09-04 15:46:00|197959.6|197909.6|198020.4|197970.4|198039.1|197989.1|197959.6|197909.6|16
1725464770000|2024-09-04 15:46:10|198021.9|197971.9|198085.3|197960.3|198087.5|197971.9|198021.9|197942.3|17
1725464780000|2024-09-04 15:46:20|198086.1|197961.1|198052.7|197927.7|198089.9|197964.9|198036.7|197911.7|15
1725464790000|2024-09-04 15:46:30|198054.7|197929.7|198046.2|197921.2|198058.1|197966.4|197998.7|197912|22
1725464800000|2024-09-04 15:46:40|198041.5|197916.5|198048.9|197923.9|198050.7|197925.7|198041.5|197916.5|18
1725464810000|2024-09-04 15:46:50|198012.6|197962.6|198003.8|197953.8|198025.4|197975.4|197999.1|197949.1|26
1725464820000|2024-09-04 15:47:00|198000|197950|197994.5|197944.5|198000|197950|197974.5|197924.5|17
1725464830000|2024-09-04 15:47:10|197993.8|197943.8|198019.7|197969.7|198021|197971|197993.8|197943.8|12
1725464840000|2024-09-04 15:47:20|198022.2|197972.2|198008.6|197958.6|198022.2|197972.2|198002.8|197952.8|15
1725464850000|2024-09-04 15:47:30|198009.3|197959.3|198003.3|197953.3|198011.6|197961.6|197992.2|197942.2|21
1725464860000|2024-09-04 15:47:40|198002.6|197952.6|197996.1|197946.1|198003.2|197953.2|197995.7|197945.7|12
1725464870000|2024-09-04 15:47:50|197997.2|197947.2|198047.5|197997.5|198048.3|197998.3|197997.2|197947.2|16
1725464880000|2024-09-04 15:48:00|198048.7|197998.7|198096.4|198046.4|198096.4|198046.4|198047.9|197997.9|18
1725464890000|2024-09-04 15:48:10|198093.6|198043.6|198083|198033|198110.8|198060.8|198079.8|198029.8|24
1725464900000|2024-09-04 15:48:20|198083.9|198033.9|198054.7|198004.7|198083.9|198033.9|198054.7|198004.7|14
1725464910000|2024-09-04 15:48:30|198055.5|198005.5|198055.2|198005.2|198062.8|198012.8|198053.4|198003.4|14
1725464920000|2024-09-04 15:48:40|198060.5|198010.5|198065|198015|198065|198015|198053.3|198003.3|21
1725464930000|2024-09-04 15:48:50|198063.6|198013.6|198059.9|198009.9|198063.6|198013.6|198056.5|198006.5|19
1725464940000|2024-09-04 15:49:00|198061.6|198011.6|198054|198004|198066.7|198016.7|198051.3|198001.3|14
1725464950000|2024-09-04 15:49:10|198054.4|198004.4|198073.3|198023.3|198073.3|198023.3|198053.3|198003.3|15
1725464960000|2024-09-04 15:49:20|198074|198024|198077.5|198027.5|198078.5|198028.5|198074|198024|9
1725464970000|2024-09-04 15:49:30|198076.6|198026.6|198070.9|198020.9|198076.6|198026.6|198070.9|198020.9|5
1725464980000|2024-09-04 15:49:40|198069.3|198019.3|198051.5|198001.5|198069.3|198019.3|198049.9|197999.9|14
1725464990000|2024-09-04 15:49:50|198052.1|198002.1|198068.6|198018.6|198069.3|198019.3|198052.1|198002.1|12
1725465000000|2024-09-04 15:50:00|198068.1|198018.1|198063.7|198013.7|198068.8|198018.8|198060.5|198010.5|11
1725465010000|2024-09-04 15:50:10|198064.5|198014.5|198067.1|198017.1|198068.9|198018.9|198064.5|198014.5|11
1725465020000|2024-09-04 15:50:20|198068.7|198018.7|198106.5|198056.5|198123.6|198073.6|198068.7|198018.7|30
1725465030000|2024-09-04 15:50:30|198107.3|198057.3|198145.3|198095.3|198147.7|198097.7|198106.4|198056.4|24
1725465040000|2024-09-04 15:50:40|198142.6|198092.6|198164.8|198114.8|198164.8|198114.8|198141.6|198091.6|23
1725465050000|2024-09-04 15:50:50|198165.3|198115.3|198224|198174|198226.3|198176.3|198165.3|198115.3|24
1725465060000|2024-09-04 15:51:00|198223.4|198173.4|198220.5|198170.5|198228.3|198178.3|198220.5|198170.5|22
1725465070000|2024-09-04 15:51:10|198223.7|198173.7|198223.8|198173.8|198228|198178|198210.9|198160.9|24
1725465080000|2024-09-04 15:51:20|198223|198173|198216.1|198166.1|198224.8|198174.8|198216.1|198166.1|23
1725465090000|2024-09-04 15:51:30|198220.5|198170.5|198224.9|198174.9|198234.1|198184.1|198215.4|198165.4|21
1725465100000|2024-09-04 15:51:40|198225.5|198175.5|198278.8|198228.8|198282.9|198232.9|198225.5|198175.5|29
1725465110000|2024-09-04 15:51:50|198277.6|198227.6|198313.2|198263.2|198313.2|198263.2|198276.7|198226.7|22
1725465120000|2024-09-04 15:52:00|198311.2|198261.2|198273.9|198223.9|198315.9|198265.9|198250.5|198200.5|30
1725465130000|2024-09-04 15:52:10|198274.6|198224.6|198247.3|198197.3|198280.2|198230.2|198245.5|198195.5|26
1725465140000|2024-09-04 15:52:20|198251.2|198201.2|198178.3|198128.3|198251.6|198201.6|198176.6|198126.6|28
1725465150000|2024-09-04 15:52:30|198177.2|198127.2|198177.9|198127.9|198183.6|198133.6|198175.1|198125.1|22
1725465160000|2024-09-04 15:52:40|198177.4|198127.4|198185.1|198135.1|198186.8|198136.8|198172|198122|15
1725465170000|2024-09-04 15:52:50|198184|198134|198191.6|198141.6|198201.5|198151.5|198182.6|198132.6|11
1725465180000|2024-09-04 15:53:00|198190.5|198140.5|198166.6|198116.6|198190.5|198140.5|198166.6|198116.6|16
1725465190000|2024-09-04 15:53:10|198167.5|198117.5|198153.7|198103.7|198170|198120|198149.4|198099.4|19
1725465200000|2024-09-04 15:53:20|198153.1|198103.1|198130.8|198080.8|198159|198109|198128.6|198078.6|25
1725465210000|2024-09-04 15:53:30|198131.4|198081.4|198136.2|198086.2|198136.9|198086.9|198130.2|198080.2|20
1725465220000|2024-09-04 15:53:40|198137.2|198087.2|198127.2|198077.2|198137.2|198087.2|198121|198071|19
1725465230000|2024-09-04 15:53:50|198127.3|198077.3|198149.2|198099.2|198151.3|198101.3|198122|198072|21
1725465240000|2024-09-04 15:54:00|198147.2|198097.2|198149.7|198099.7|198151.3|198101.3|198144.4|198094.4|21
1725465250000|2024-09-04 15:54:10|198153.2|198103.2|198156.5|198106.5|198159.9|198109.9|198148.1|198098.1|24
1725465260000|2024-09-04 15:54:20|198157.2|198107.2|198157.3|198107.3|198157.3|198107.3|198155.1|198105.1|16
1725465270000|2024-09-04 15:54:30|198155.9|198105.9|198136.1|198086.1|198157.7|198107.7|198126.5|198076.5|20
1725465280000|2024-09-04 15:54:40|198138.3|198088.3|198143.2|198093.2|198144.9|198094.9|198138.3|198088.3|18
1725465290000|2024-09-04 15:54:50|198142.7|198092.7|198148.8|198098.8|198154.6|198104.6|198142.4|198092.4|20
1725465300000|2024-09-04 15:55:00|198147.6|198097.6|198088.6|198038.6|198153.4|198103.4|198083.6|198033.6|22
1725465310000|2024-09-04 15:55:10|198091.2|198041.2|198046|197996|198093.8|198043.8|198044.2|197994.2|25
1725465320000|2024-09-04 15:55:20|198047.1|197997.1|198087|197962|198087|197998.6|198038.7|197962|21
1725465330000|2024-09-04 15:55:30|198086.9|197961.9|198041.4|197916.4|198091.6|197966.6|198037.8|197912.8|22
1725465340000|2024-09-04 15:55:40|198046.1|197921.1|198054.6|197929.6|198058.4|197933.4|198046|197921|17
1725465350000|2024-09-04 15:55:50|198055.6|197930.6|198040.5|197915.5|198055.9|197930.9|198038.4|197913.4|19
1725465360000|2024-09-04 15:56:00|198047.9|197922.9|198059.4|197934.4|198061.4|197936.4|198043.9|197918.9|26
1725465370000|2024-09-04 15:56:10|198061.6|197936.6|198076.4|197951.4|198077.9|197952.9|198059.9|197934.9|15
1725465380000|2024-09-04 15:56:20|198075.6|197950.6|198077.7|197952.7|198085.3|197960.3|198070.4|197945.4|15
1725465390000|2024-09-04 15:56:30|198077.8|197952.8|198097.4|197972.4|198103.4|197978.4|198071.7|197946.7|21
1725465400000|2024-09-04 15:56:40|198098.8|197973.8|198065|198015|198103.9|198015|198064.4|197973.8|7
1725465410000|2024-09-04 15:56:50|198067.7|198017.7|198134.6|198084.6|198140.8|198090.8|198067.7|198017.7|14
1725465420000|2024-09-04 15:57:00|198135.3|198085.3|198136.7|198086.7|198139.4|198089.4|198127.2|198077.2|17
1725465430000|2024-09-04 15:57:10|198143.2|198093.2|198152.7|198102.7|198154.7|198104.7|198143.2|198093.2|19
1725465440000|2024-09-04 15:57:20|198151.8|198101.8|198179|198129|198200.2|198150.2|198148.4|198098.4|18
1725465450000|2024-09-04 15:57:30|198177.8|198127.8|198155.2|198105.2|198177.8|198127.8|198152.2|198102.2|14
1725465460000|2024-09-04 15:57:40|198155.8|198105.8|198162.9|198112.9|198170.6|198120.6|198155|198105|19
1725465470000|2024-09-04 15:57:50|198162.1|198112.1|198180.4|198130.4|198182.4|198132.4|198162.1|198112.1|24
1725465480000|2024-09-04 15:58:00|198179.2|198129.2|198215.1|198165.1|198232|198182|198179.2|198129.2|28
1725465490000|2024-09-04 15:58:10|198219.5|198169.5|198220.7|198170.7|198222.9|198172.9|198218.3|198168.3|13
1725465500000|2024-09-04 15:58:20|198221.9|198171.9|198235|198185|198235|198185|198219.1|198169.1|16
1725465510000|2024-09-04 15:58:30|198234.4|198184.4|198205.5|198155.5|198235.9|198185.9|198203.9|198153.9|21
1725465520000|2024-09-04 15:58:40|198210.3|198160.3|198206.3|198156.3|198210.3|198160.3|198191|198141|18
1725465530000|2024-09-04 15:58:50|198205|198155|198188.2|198138.2|198205|198155|198188.2|198138.2|10
1725465540000|2024-09-04 15:59:00|198192|198142|198196.8|198146.8|198201.3|198151.3|198189.3|198139.3|16
1725465550000|2024-09-04 15:59:10|198195.1|198145.1|198201.7|198151.7|198203.6|198153.6|198195.1|198145.1|8
1725465560000|2024-09-04 15:59:20|198212.9|198162.9|198185.1|198135.1|198212.9|198162.9|198183.8|198133.8|12
1725465570000|2024-09-04 15:59:30|198186.7|198136.7|198226.7|198176.7|198230.7|198180.7|198181.6|198131.6|13
1725465580000|2024-09-04 15:59:40|198228|198178|198229.2|198179.2|198232.1|198182.1|198227.2|198177.2|19
1725465590000|2024-09-04 15:59:50|198230.6|198180.6|198230.1|198180.1|198232.7|198182.7|198229.2|198179.2|7
1725465600000|2024-09-04 16:00:00|198231.8|198181.8|198239.5|198189.5|198269.4|198219.4|198231.8|198181.8|24
1725465610000|2024-09-04 16:00:10|198238.8|198188.8|198238.4|198188.4|198245.2|198195.2|198229.6|198179.6|21
1725465620000|2024-09-04 16:00:20|198238.6|198188.6|198248.9|198198.9|198250.1|198200.1|198237.7|198187.7|16
1725465630000|2024-09-04 16:00:30|198257|198207|198266|198216|198271.3|198221.3|198257|198207|19
1725465640000|2024-09-04 16:00:40|198266.7|198216.7|198256|198206|198272.8|198222.8|198251.9|198201.9|12
1725465650000|2024-09-04 16:00:50|198254.3|198204.3|198239.4|198189.4|198260.3|198210.3|198236.8|198186.8|20
1725465660000|2024-09-04 16:01:00|198239|198189|198302.5|198252.5|198304.6|198254.6|198235.5|198185.5|25
1725465670000|2024-09-04 16:01:10|198299.8|198249.8|198300.3|198250.3|198304.4|198254.4|198295.5|198245.5|16
1725465680000|2024-09-04 16:01:20|198297.8|198247.8|198336.8|198286.8|198353.6|198303.6|198297.8|198247.8|24
1725465690000|2024-09-04 16:01:30|198345.7|198295.7|198348.2|198298.2|198354.2|198304.2|198340.2|198290.2|21
1725465700000|2024-09-04 16:01:40|198344.7|198294.7|198290.6|198240.6|198344.7|198294.7|198280.6|198230.6|19
1725465710000|2024-09-04 16:01:50|198291.4|198241.4|198291.5|198241.5|198292|198242|198286.9|198236.9|26
1725465720000|2024-09-04 16:02:00|198293.3|198243.3|198284|198234|198294.1|198244.1|198281.8|198231.8|22
1725465730000|2024-09-04 16:02:10|198284.6|198234.6|198291.1|198241.1|198291.6|198241.6|198276.3|198226.3|24
1725465740000|2024-09-04 16:02:20|198290.7|198240.7|198264.1|198214.1|198310.6|198260.6|198253.9|198203.9|19
1725465750000|2024-09-04 16:02:30|198265.6|198215.6|198255.1|198205.1|198270.6|198220.6|198255.1|198205.1|12
1725465760000|2024-09-04 16:02:40|198252.6|198202.6|198274.7|198224.7|198275.7|198225.7|198252.6|198202.6|19
1725465770000|2024-09-04 16:02:50|198271.7|198221.7|198272.7|198222.7|198277|198227|198260.6|198210.6|22
1725465780000|2024-09-04 16:03:00|198275.9|198225.9|198265.6|198215.6|198277.3|198227.3|198263.7|198213.7|20
1725465790000|2024-09-04 16:03:10|198265.7|198215.7|198342.7|198217.7|198345.9|198238.7|198265.7|198199.2|24
1725465800000|2024-09-04 16:03:20|198341.9|198216.9|198323.3|198198.3|198342.6|198217.6|198322.2|198197.2|25
1725465810000|2024-09-04 16:03:30|198324|198199|198292.8|198242.8|198324|198249.4|198282.2|198197|14
1725465820000|2024-09-04 16:03:40|198287|198237|198291.3|198241.3|198293.1|198243.1|198287|198237|14
1725465830000|2024-09-04 16:03:50|198293|198243|198292.8|198242.8|198293.3|198243.3|198290.4|198240.4|7
1725465840000|2024-09-04 16:04:00|198293.1|198243.1|198312.7|198262.7|198313.5|198263.5|198293.1|198243.1|16
1725465850000|2024-09-04 16:04:10|198313.8|198263.8|198313.8|198263.8|198313.8|198263.8|198313.8|198263.8|1
1725465860000|2024-09-04 16:04:20|198312.8|198262.8|198405.8|198355.8|198406.8|198356.8|198312.8|198262.8|20
1725465870000|2024-09-04 16:04:30|198407.7|198357.7|198416.3|198366.3|198418.4|198368.4|198406|198356|15
1725465880000|2024-09-04 16:04:40|198442.4|198392.4|198474.1|198424.1|198478.7|198428.7|198437.7|198387.7|28
1725465890000|2024-09-04 16:04:50|198473.5|198423.5|198467.7|198417.7|198474.6|198424.6|198432.8|198382.8|21
1725465900000|2024-09-04 16:05:00|198466.6|198416.6|198463.3|198413.3|198502|198452|198437.2|198387.2|30
1725465910000|2024-09-04 16:05:10|198447.7|198397.7|198474.7|198424.7|198476.1|198426.1|198437.5|198387.5|22
1725465920000|2024-09-04 16:05:20|198476.4|198426.4|198440.1|198390.1|198476.7|198426.7|198440.1|198390.1|11
1725465930000|2024-09-04 16:05:30|198440.7|198390.7|198525.5|198400.5|198525.5|198420.4|198440|198390|16
1725465940000|2024-09-04 16:05:40|198519.7|198394.7|198508.8|198458.8|198544.1|198463.5|198481.4|198394.7|15
1725465950000|2024-09-04 16:05:50|198508.5|198458.5|198504.6|198454.6|198513|198463|198491.6|198441.6|19
1725465960000|2024-09-04 16:06:00|198505.2|198455.2|198497.6|198447.6|198506|198456|198490.2|198440.2|21
1725465970000|2024-09-04 16:06:10|198497.5|198447.5|198499.7|198449.7|198501.4|198451.4|198497.5|198447.5|11
1725465980000|2024-09-04 16:06:20|198499.1|198449.1|198471.3|198421.3|198501.4|198451.4|198446.5|198396.5|19
1725465990000|2024-09-04 16:06:30|198470.7|198420.7|198453.3|198403.3|198473.6|198423.6|198450.3|198400.3|16
1725466000000|2024-09-04 16:06:40|198452.7|198402.7|198451.8|198401.8|198454|198404|198451.8|198401.8|12
1725466010000|2024-09-04 16:06:50|198452.5|198402.5|198447.2|198397.2|198469.5|198419.5|198446.7|198396.7|12
1725466020000|2024-09-04 16:07:00|198447.8|198397.8|198451|198401|198451.6|198401.6|198447.8|198397.8|11
1725466030000|2024-09-04 16:07:10|198451.8|198401.8|198437.3|198387.3|198451.8|198401.8|198421.9|198371.9|20
1725466040000|2024-09-04 16:07:20|198436.3|198386.3|198384.4|198334.4|198438|198388|198383.6|198333.6|22
1725466050000|2024-09-04 16:07:30|198385|198335|198388.2|198338.2|198389.2|198339.2|198383.8|198333.8|14
1725466060000|2024-09-04 16:07:40|198389.9|198339.9|198373.6|198323.6|198390.1|198340.1|198373.6|198323.6|15
1725466070000|2024-09-04 16:07:50|198372.9|198322.9|198469.9|198419.9|198470.3|198420.3|198372.9|198322.9|28
1725466080000|2024-09-04 16:08:00|198469.8|198419.8|198459.4|198409.4|198507.2|198457.2|198459.4|198409.4|26
1725466090000|2024-09-04 16:08:10|198461.2|198411.2|198471.5|198421.5|198471.5|198421.5|198422.4|198372.4|26
1725466100000|2024-09-04 16:08:20|198471|198421|198472|198422|198472.4|198422.4|198462.3|198412.3|17
1725466110000|2024-09-04 16:08:30|198473.1|198423.1|198458.1|198408.1|198473.1|198423.1|198457.9|198407.9|21
1725466120000|2024-09-04 16:08:40|198459.2|198409.2|198464.3|198414.3|198467|198417|198458.1|198408.1|15
1725466130000|2024-09-04 16:08:50|198467.5|198417.5|198462.8|198412.8|198475.3|198425.3|198459.3|198409.3|23
1725466140000|2024-09-04 16:09:00|198461.9|198411.9|198459.6|198409.6|198462.4|198412.4|198458|198408|16
1725466150000|2024-09-04 16:09:10|198458.3|198408.3|198474.5|198424.5|198488.7|198438.7|198454.5|198404.5|22
1725466160000|2024-09-04 16:09:20|198471.3|198421.3|198462|198412|198474.7|198424.7|198462|198412|10
1725466170000|2024-09-04 16:09:30|198465.7|198415.7|198462.1|198412.1|198465.7|198415.7|198460.8|198410.8|14
1725466180000|2024-09-04 16:09:40|198462|198412|198468|198418|198472.3|198422.3|198446.9|198396.9|21
1725466190000|2024-09-04 16:09:50|198467.1|198417.1|198461.5|198411.5|198487.4|198437.4|198459|198409|21
1725466200000|2024-09-04 16:10:00|198460.6|198410.6|198422.1|198372.1|198463.6|198413.6|198411|198361|16
1725466210000|2024-09-04 16:10:10|198423.2|198373.2|198405.9|198355.9|198423.2|198373.2|198400.6|198350.6|24
1725466220000|2024-09-04 16:10:20|198405|198355|198405.4|198355.4|198406.2|198356.2|198401.6|198351.6|21
1725466230000|2024-09-04 16:10:30|198405.2|198355.2|198404.1|198354.1|198405.2|198355.2|198403.2|198353.2|15
1725466240000|2024-09-04 16:10:40|198404.5|198354.5|198424.6|198374.6|198433.6|198383.6|198404.5|198354.5|23
1725466250000|2024-09-04 16:10:50|198423.5|198373.5|198440.1|198390.1|198440.1|198390.1|198421.4|198371.4|16
1725466260000|2024-09-04 16:11:00|198425.5|198375.5|198439.8|198389.8|198444.6|198394.6|198425.5|198375.5|24
1725466270000|2024-09-04 16:11:10|198441.4|198391.4|198475.1|198350.1|198475.4|198391.4|198434.8|198347.6|15
1725466280000|2024-09-04 16:11:20|198475.5|198350.5|198473.6|198348.6|198475.7|198350.7|198465.5|198340.5|15
1725466290000|2024-09-04 16:11:30|198471.7|198346.7|198396.6|198346.6|198471.7|198346.7|198393.5|198297.8|12
1725466300000|2024-09-04 16:11:40|198398|198348|198393.5|198343.5|198398|198348|198392.3|198342.3|7
1725466310000|2024-09-04 16:11:50|198394.5|198344.5|198436.3|198386.3|198436.3|198386.3|198392.7|198342.7|13
1725466320000|2024-09-04 16:12:00|198436.9|198386.9|198503.6|198453.6|198519.3|198469.3|198435.7|198385.7|13
1725466330000|2024-09-04 16:12:10|198499.8|198449.8|198447.6|198397.6|198500.7|198450.7|198427.5|198377.5|27
1725466340000|2024-09-04 16:12:20|198448.5|198398.5|198448.8|198398.8|198451.4|198401.4|198447.1|198397.1|23
1725466350000|2024-09-04 16:12:30|198450|198400|198504.5|198454.5|198523|198473|198435.5|198385.5|26
1725466360000|2024-09-04 16:12:40|198503.7|198453.7|198446.6|198396.6|198503.7|198453.7|198446.6|198396.6|18
1725466370000|2024-09-04 16:12:50|198448.7|198398.7|198435.1|198385.1|198451.1|198401.1|198435.1|198385.1|26
1725466380000|2024-09-04 16:13:00|198436.3|198386.3|198465.5|198415.5|198466.5|198416.5|198436.3|198386.3|16
1725466390000|2024-09-04 16:13:10|198466.5|198416.5|198466.3|198416.3|198466.5|198416.5|198465.1|198415.1|7
1725466400000|2024-09-04 16:13:20|198461|198411|198461|198411|198461|198411|198461|198411|1
1725466410000|2024-09-04 16:13:30|198458.5|198408.5|198460.5|198410.5|198460.5|198410.5|198457.6|198407.6|3
1725466420000|2024-09-04 16:13:40|198462.2|198412.2|198485|198435|198510.6|198436.9|198460|198385.6|14
1725466430000|2024-09-04 16:13:50|198483.3|198433.3|198497.6|198447.6|198499.1|198449.1|198483.3|198433.3|7
1725466440000|2024-09-04 16:14:00|198498.6|198448.6|198501.4|198451.4|198504|198454|198490.6|198440.6|16
1725466450000|2024-09-04 16:14:10|198502.5|198452.5|198500.5|198450.5|198503.6|198453.6|198500.5|198450.5|10
1725466460000|2024-09-04 16:14:20|198501.3|198451.3|198500.3|198450.3|198505.2|198455.2|198499.6|198449.6|13
1725466470000|2024-09-04 16:14:30|198499.6|198449.6|198495|198445|198500.3|198450.3|198494.4|198444.4|19
1725466480000|2024-09-04 16:14:40|198494.7|198444.7|198496.7|198446.7|198502.8|198452.8|198491.1|198441.1|22
1725466490000|2024-09-04 16:14:50|198495|198445|198494.2|198444.2|198497.7|198447.7|198493.5|198443.5|11
1725466500000|2024-09-04 16:15:00|198493.2|198443.2|198498.9|198448.9|198502.3|198452.3|198487.4|198437.4|11
1725466510000|2024-09-04 16:15:10|198498|198448|198480.6|198430.6|198499.9|198449.9|198469.7|198419.7|26
1725466520000|2024-09-04 16:15:20|198481.3|198431.3|198500.6|198450.6|198504.2|198454.2|198476.2|198426.2|23
1725466530000|2024-09-04 16:15:30|198499.1|198449.1|198512.7|198462.7|198523.7|198473.7|198499.1|198449.1|15
1725466540000|2024-09-04 16:15:40|198513.3|198463.3|198511.4|198461.4|198513.9|198463.9|198506.9|198456.9|17
1725466550000|2024-09-04 16:15:50|198505.1|198455.1|198502.1|198452.1|198506.6|198456.6|198502|198452|21
1725466560000|2024-09-04 16:16:00|198503.1|198453.1|198514.4|198464.4|198518.9|198468.9|198501.4|198451.4|28
1725466570000|2024-09-04 16:16:10|198513.9|198463.9|198600.3|198550.3|198608.2|198558.2|198512.7|198462.7|28
1725466580000|2024-09-04 16:16:20|198601.9|198551.9|198577.2|198452.2|198601.9|198551.9|198532.2|198450.2|32
1725466590000|2024-09-04 16:16:30|198575.7|198450.7|198568|198518|198576|198518.1|198514.1|198442.8|21
1725466600000|2024-09-04 16:16:40|198568.1|198518.1|198580.2|198530.2|198584.5|198534.5|198563.2|198513.2|22
1725466610000|2024-09-04 16:16:50|198582.8|198532.8|198577.9|198527.9|198583.1|198533.1|198568.4|198518.4|22
1725466620000|2024-09-04 16:17:00|198576.9|198526.9|198596|198471|198614.4|198528.6|198566.3|198465.9|24
1725466630000|2024-09-04 16:17:10|198536.6|198486.6|198567.3|198517.3|198567.7|198517.7|198536.6|198486.6|16
1725466640000|2024-09-04 16:17:20|198566.6|198516.6|198563.2|198513.2|198566.6|198516.6|198551.7|198501.7|17
1725466650000|2024-09-04 16:17:30|198562.8|198512.8|198616|198491|198617.3|198529.9|198559.3|198489.1|21
1725466660000|2024-09-04 16:17:40|198617.8|198492.8|198584.2|198534.2|198620.6|198534.2|198581.8|198488.5|16
1725466670000|2024-09-04 16:17:50|198585.3|198535.3|198583.4|198533.4|198588.2|198538.2|198580.3|198530.3|8
1725466680000|2024-09-04 16:18:00|198585.4|198535.4|198576|198526|198586|198536|198551|198501|18
1725466690000|2024-09-04 16:18:10|198577.3|198527.3|198630.4|198580.4|198640.9|198590.9|198577.3|198527.3|23
1725466700000|2024-09-04 16:18:20|198631.2|198581.2|198701.1|198651.1|198703.9|198653.9|198629.8|198579.8|21
1725466710000|2024-09-04 16:18:30|198700.9|198650.9|198699.2|198649.2|198705|198655|198698.1|198648.1|20
1725466720000|2024-09-04 16:18:40|198697.6|198647.6|198589.6|198539.6|198704.6|198654.6|198588.4|198538.4|28
1725466730000|2024-09-04 16:18:50|198582.9|198532.9|198583.4|198533.4|198597.5|198547.5|198572.9|198522.9|28
1725466740000|2024-09-04 16:19:00|198581.3|198531.3|198542.2|198492.2|198585.1|198535.1|198541|198491|20
1725466750000|2024-09-04 16:19:10|198544.1|198494.1|198540.5|198490.5|198552.8|198502.8|198536|198486|20
1725466760000|2024-09-04 16:19:20|198546.5|198496.5|198548.5|198498.5|198556|198506|198546.5|198496.5|23
1725466770000|2024-09-04 16:19:30|198546.9|198496.9|198508.5|198458.5|198552|198502|198506|198456|23
1725466780000|2024-09-04 16:19:40|198509.8|198459.8|198514.2|198464.2|198516.2|198466.2|198506.5|198456.5|20
1725466790000|2024-09-04 16:19:50|198514.5|198464.5|198515.3|198465.3|198520.2|198470.2|198512.4|198462.4|21
1725466800000|2024-09-04 16:20:00|198515.2|198465.2|198542.1|198492.1|198574.5|198524.5|198514.3|198464.3|14
1725466810000|2024-09-04 16:20:10|198538.6|198488.6|198542.5|198492.5|198542.5|198492.5|198537.3|198487.3|16
1725466820000|2024-09-04 16:20:20|198537.8|198487.8|198540.5|198490.5|198575.7|198490.5|198536.8|198445.5|15
1725466830000|2024-09-04 16:20:30|198542.5|198492.5|198571.3|198446.3|198573.9|198495.3|198542.5|198446.3|7
1725466840000|2024-09-04 16:20:40|198572.3|198447.3|198568.2|198443.2|198573.2|198448.2|198567.8|198442.8|11
1725466850000|2024-09-04 16:20:50|198571|198446|198571.9|198446.9|198573.6|198448.6|198567.4|198442.4|13
1725466860000|2024-09-04 16:21:00|198573.6|198448.6|198574.7|198449.7|198579.9|198454.9|198569.9|198444.9|13
1725466870000|2024-09-04 16:21:10|198544.4|198494.4|198601.9|198551.9|198613.1|198563.1|198544.4|198494.4|18
1725466880000|2024-09-04 16:21:20|198602.7|198552.7|198671.6|198546.6|198673.4|198552.7|198597.5|198501.2|22
1725466890000|2024-09-04 16:21:30|198673.8|198548.8|198656.8|198531.8|198673.8|198548.8|198648.7|198523.7|18
1725466900000|2024-09-04 16:21:40|198653.8|198528.8|198593.7|198468.7|198654|198529|198593.7|198468.7|11
1725466910000|2024-09-04 16:21:50|198601.9|198476.9|198565.2|198515.2|198601.9|198517.5|198547.9|198476.1|14
1725466920000|2024-09-04 16:22:00|198568.9|198518.9|198576.7|198526.7|198616.1|198566.1|198564.9|198514.9|18
1725466930000|2024-09-04 16:22:10|198577.3|198527.3|198575.6|198525.6|198580.1|198530.1|198575.6|198525.6|12
1725466940000|2024-09-04 16:22:20|198577.3|198527.3|198571.5|198521.5|198577.3|198527.3|198571.1|198521.1|7
1725466950000|2024-09-04 16:22:30|198556.9|198506.9|198559.3|198509.3|198566.4|198516.4|198549.8|198499.8|22
1725466960000|2024-09-04 16:22:40|198564.4|198514.4|198558.7|198508.7|198567.8|198517.8|198557.7|198507.7|15
1725466970000|2024-09-04 16:22:50|198557.9|198507.9|198595.9|198470.9|198595.9|198507.9|198557.9|198468.6|4
1725466980000|2024-09-04 16:23:00|198597.9|198472.9|198644.8|198519.8|198653.3|198528.3|198597.9|198472.9|20
1725466990000|2024-09-04 16:23:10|198645.9|198520.9|198644.8|198519.8|198645.9|198520.9|198644.8|198519.8|3
1725467000000|2024-09-04 16:23:20|198643.8|198518.8|198644.7|198519.7|198645.3|198520.3|198643.8|198518.8|4
1725467010000|2024-09-04 16:23:30|198645.8|198520.8|198580.4|198530.4|198645.8|198535|198571.6|198503.8|20
1725467020000|2024-09-04 16:23:40|198581.6|198531.6|198602.3|198552.3|198603.1|198553.1|198581.6|198531.6|21
1725467030000|2024-09-04 16:23:50|198604.2|198554.2|198641.4|198516.4|198641.4|198556.5|198604.2|198513.9|8
1725467040000|2024-09-04 16:24:00|198636.7|198511.7|198583.8|198458.8|198636.7|198511.7|198577.1|198452.1|23
1725467050000|2024-09-04 16:24:10|198581.1|198456.1|198578.8|198453.8|198582.8|198457.8|198574.7|198449.7|17
1725467060000|2024-09-04 16:24:20|198578.9|198453.9|198536.8|198486.8|198578.9|198486.8|198528|198452.2|15
1725467070000|2024-09-04 16:24:30|198538|198488|198514|198389|198541|198491|198511.2|198386.2|10
1725467080000|2024-09-04 16:24:40|198512.4|198387.4|198527.3|198402.3|198533.1|198408.1|198508.2|198383.2|14
1725467090000|2024-09-04 16:24:50|198528.6|198403.6|198539.9|198414.9|198539.9|198414.9|198528.6|198403.6|8
1725467100000|2024-09-04 16:25:00|198538.7|198413.7|198532.5|198407.5|198538.7|198413.7|198532.5|198407.5|2
1725467110000|2024-09-04 16:25:10|198534|198409|198531.7|198406.7|198534|198409|198531.7|198406.7|5
1725467120000|2024-09-04 16:25:20|198530.5|198405.5|198491|198366|198530.5|198405.5|198473.2|198348.2|15
1725467130000|2024-09-04 16:25:30|198491.8|198366.8|198492.3|198367.3|198493.3|198368.3|198491.8|198366.8|8
1725467140000|2024-09-04 16:25:40|198493.3|198368.3|198438.1|198313.1|198497.9|198372.9|198434.6|198309.6|10
1725467150000|2024-09-04 16:25:50|198437.1|198312.1|198441.4|198316.4|198441.4|198316.4|198436.2|198311.2|13
1725467160000|2024-09-04 16:26:00|198441.1|198316.1|198421.2|198371.2|198445.8|198376|198407.6|198316.1|12
1725467170000|2024-09-04 16:26:10|198419.9|198369.9|198476.3|198426.3|198476.3|198426.3|198416.1|198366.1|16
1725467180000|2024-09-04 16:26:20|198472.5|198422.5|198517.2|198467.2|198523.5|198473.5|198469|198419|27
1725467190000|2024-09-04 16:26:30|198517.6|198467.6|198509.4|198459.4|198521.6|198471.6|198492.4|198442.4|24
1725467200000|2024-09-04 16:26:40|198506.8|198456.8|198503.6|198453.6|198506.8|198456.8|198502.8|198452.8|18
1725467210000|2024-09-04 16:26:50|198502.7|198452.7|198481.8|198431.8|198502.7|198452.7|198464.2|198414.2|30
1725467220000|2024-09-04 16:27:00|198481.1|198431.1|198462.4|198412.4|198481.1|198431.1|198462.4|198412.4|22
1725467230000|2024-09-04 16:27:10|198462.7|198412.7|198456.9|198406.9|198463.2|198413.2|198456.9|198406.9|12
1725467240000|2024-09-04 16:27:20|198457.8|198407.8|198457.5|198407.5|198461|198411|198457.1|198407.1|11
1725467250000|2024-09-04 16:27:30|198461.2|198411.2|198470.7|198420.7|198473.4|198423.4|198457.3|198407.3|18
1725467260000|2024-09-04 16:27:40|198472.3|198422.3|198481.9|198431.9|198482.7|198432.7|198471.1|198421.1|17
1725467270000|2024-09-04 16:27:50|198482.6|198432.6|198622|198497|198622|198535.6|198481.8|198431.8|24
1725467280000|2024-09-04 16:28:00|198622.6|198497.6|198659.9|198534.9|198663.3|198538.3|198615.2|198490.2|17
1725467290000|2024-09-04 16:28:10|198661.4|198536.4|198655.7|198530.7|198662|198537|198653.5|198528.5|11
1725467300000|2024-09-04 16:28:20|198653.9|198528.9|198627.2|198502.2|198653.9|198528.9|198617.1|198492.1|8
1725467310000|2024-09-04 16:28:30|198627.9|198502.9|198655.9|198530.9|198659.2|198534.2|198627.9|198502.9|26
1725467320000|2024-09-04 16:28:40|198656.9|198531.9|198634.1|198509.1|198656.9|198531.9|198620.9|198495.9|22
1725467330000|2024-09-04 16:28:50|198636.1|198511.1|198585.4|198460.4|198636.1|198511.1|198585.4|198460.4|20
1725467340000|2024-09-04 16:29:00|198582.2|198457.2|198565|198515|198591.1|198515|198555.2|198457.2|18
1725467350000|2024-09-04 16:29:10|198562.9|198512.9|198612.8|198487.8|198613.2|198512.9|198562.9|198469.7|14
1725467360000|2024-09-04 16:29:20|198614.4|198489.4|198584.9|198534.9|198614.4|198563.9|198583.6|198489.4|17
1725467370000|2024-09-04 16:29:30|198585.1|198535.1|198584.6|198534.6|198589.3|198539.3|198577.2|198527.2|16
1725467380000|2024-09-04 16:29:40|198583.2|198533.2|198585.9|198535.9|198589.3|198539.3|198583.2|198533.2|13
1725467390000|2024-09-04 16:29:50|198586.8|198536.8|198587.9|198537.9|198590.4|198540.4|198586.8|198536.8|11
1725467400000|2024-09-04 16:30:00|198615.4|198565.4|198594.6|198544.6|198627.3|198577.3|198593.8|198543.8|20
1725467410000|2024-09-04 16:30:10|198594.8|198544.8|198588|198538|198594.8|198544.8|198586.3|198536.3|16
1725467420000|2024-09-04 16:30:20|198587.2|198537.2|198586.1|198536.1|198589.4|198539.4|198582.1|198532.1|22
1725467430000|2024-09-04 16:30:30|198585.5|198535.5|198586|198536|198588.3|198538.3|198585.5|198535.5|14
1725467440000|2024-09-04 16:30:40|198585.2|198535.2|198588.3|198538.3|198588.3|198538.3|198585.1|198535.1|18
1725467450000|2024-09-04 16:30:50|198586.8|198536.8|198587.8|198537.8|198588.7|198538.7|198586.8|198536.8|18
1725467460000|2024-09-04 16:31:00|198586.3|198536.3|198610.4|198560.4|198611.3|198561.3|198586.3|198536.3|23
1725467470000|2024-09-04 16:31:10|198610.9|198560.9|198591.9|198541.9|198611.9|198561.9|198584.8|198534.8|24
1725467480000|2024-09-04 16:31:20|198592.5|198542.5|198545.1|198495.1|198593.4|198543.4|198523.7|198473.7|22
1725467490000|2024-09-04 16:31:30|198545.8|198495.8|198548|198498|198550.3|198500.3|198545.4|198495.4|19
1725467500000|2024-09-04 16:31:40|198552.2|198502.2|198556.4|198506.4|198558.5|198508.5|198549.5|198499.5|20
1725467510000|2024-09-04 16:31:50|198556|198506|198541.6|198491.6|198561.1|198511.1|198541.6|198491.6|14
1725467520000|2024-09-04 16:32:00|198540.8|198490.8|198545.6|198495.6|198548.4|198498.4|198540.3|198490.3|22
1725467530000|2024-09-04 16:32:10|198546.2|198496.2|198495.8|198445.8|198560.7|198510.7|198495|198445|19
1725467540000|2024-09-04 16:32:20|198502.1|198452.1|198470.3|198420.3|198502.2|198452.2|198464|198414|26
1725467550000|2024-09-04 16:32:30|198470|198420|198500.1|198450.1|198506.8|198456.8|198470|198420|26
1725467560000|2024-09-04 16:32:40|198493.1|198443.1|198465.9|198415.9|198493.1|198443.1|198451.2|198401.2|34
1725467570000|2024-09-04 16:32:50|198465.1|198415.1|198443.2|198393.2|198466.1|198416.1|198438.7|198388.7|31
1725467580000|2024-09-04 16:33:00|198444.5|198394.5|198434.3|198384.3|198444.5|198394.5|198432.7|198382.7|25
1725467590000|2024-09-04 16:33:10|198435|198385|198463.9|198338.9|198467.6|198392|198433|198338.9|25
1725467600000|2024-09-04 16:33:20|198466.9|198341.9|198467.7|198342.7|198475.8|198350.8|198466.9|198341.9|11
1725467610000|2024-09-04 16:33:30|198469.9|198344.9|198469.7|198344.7|198475.9|198350.9|198469.1|198344.1|8
1725467620000|2024-09-04 16:33:40|198470.6|198345.6|198470.5|198345.5|198470.6|198345.6|198469.3|198344.3|6
1725467630000|2024-09-04 16:33:50|198470.3|198345.3|198470.3|198345.3|198470.5|198345.5|198466.3|198341.3|13
1725467640000|2024-09-04 16:34:00|198469.5|198344.5|198443.4|198318.4|198469.5|198344.5|198437.1|198312.1|18
1725467650000|2024-09-04 16:34:10|198442.8|198317.8|198446.9|198321.9|198451.4|198326.4|198442.8|198317.8|9
1725467660000|2024-09-04 16:34:20|198449.8|198324.8|198447|198322|198449.9|198324.9|198447|198322|3
1725467670000|2024-09-04 16:34:30|198449.9|198324.9|198451.3|198326.3|198454.8|198329.8|198447.1|198322.1|7
1725467680000|2024-09-04 16:34:40|198451.8|198326.8|198451.8|198326.8|198451.8|198326.8|198451.8|198326.8|1
1725467690000|2024-09-04 16:34:50|198452.5|198327.5|198452.5|198327.5|198452.5|198327.5|198452.5|198327.5|1
1725467700000|2024-09-04 16:35:00|198452.2|198327.2|198435.8|198310.8|198453.4|198328.4|198432.7|198307.7|11
1725467710000|2024-09-04 16:35:10|198436.3|198311.3|198430.1|198305.1|198443.6|198352.8|198401.6|198305.1|12
1725467720000|2024-09-04 16:35:20|198436.7|198311.7|198495.1|198370.1|198495.1|198370.1|198436.7|198311.7|13
1725467730000|2024-09-04 16:35:30|198493.1|198368.1|198487.5|198362.5|198493.1|198368.1|198487.5|198362.5|6
1725467740000|2024-09-04 16:35:40|198489.2|198364.2|198492.2|198367.2|198496.9|198371.9|198484.1|198359.1|8
1725467750000|2024-09-04 16:35:50|198490.1|198365.1|198488.4|198363.4|198490.1|198365.1|198472.9|198347.9|10
1725467760000|2024-09-04 16:36:00|198489.3|198364.3|198539.9|198414.9|198540.8|198415.8|198489.3|198364.3|13
1725467770000|2024-09-04 16:36:10|198543.3|198418.3|198534.4|198409.4|198544.4|198419.4|198534.4|198409.4|11
1725467780000|2024-09-04 16:36:20|198535.9|198410.9|198532.5|198407.5|198553|198428|198531.5|198406.5|9
1725467790000|2024-09-04 16:36:30|198533|198408|198537.5|198412.5|198537.5|198412.5|198533|198408|3
1725467800000|2024-09-04 16:36:40|198538.9|198413.9|198551.9|198426.9|198555.4|198430.4|198534.8|198409.8|14
1725467810000|2024-09-04 16:36:50|198551.7|198426.7|198539.3|198489.3|198563.7|198491.3|198513.6|198426.7|20
1725467820000|2024-09-04 16:37:00|198541.3|198491.3|198542.3|198492.3|198548|198498|198541.3|198491.3|8
1725467830000|2024-09-04 16:37:10|198542.8|198492.8|198561.8|198511.8|198563|198513|198542.3|198492.3|8
1725467840000|2024-09-04 16:37:20|198573.7|198523.7|198540.1|198490.1|198576|198526|198537.4|198487.4|10
1725467850000|2024-09-04 16:37:30|198541|198491|198577.4|198527.4|198579.3|198529.3|198538.6|198488.6|12
1725467860000|2024-09-04 16:37:40|198581.1|198531.1|198583.9|198533.9|198583.9|198533.9|198576.1|198526.1|19
1725467870000|2024-09-04 16:37:50|198585|198535|198584.6|198534.6|198587.6|198537.6|198582.5|198532.5|19
1725467880000|2024-09-04 16:38:00|198583.5|198533.5|198580.1|198530.1|198586.9|198536.9|198580|198530|18
1725467890000|2024-09-04 16:38:10|198579.1|198529.1|198576.5|198526.5|198580.4|198530.4|198576.2|198526.2|16
1725467900000|2024-09-04 16:38:20|198578.6|198528.6|198575|198525|198578.7|198528.7|198574.8|198524.8|6
1725467910000|2024-09-04 16:38:30|198576.8|198526.8|198577.2|198527.2|198577.2|198527.2|198570.6|198520.6|12
1725467920000|2024-09-04 16:38:40|198576.5|198526.5|198557.1|198507.1|198577.9|198527.9|198537.4|198487.4|18
1725467930000|2024-09-04 16:38:50|198555.2|198505.2|198540.9|198490.9|198556|198506|198540.4|198490.4|23
1725467940000|2024-09-04 16:39:00|198540.5|198490.5|198551|198501|198589.2|198539.2|198539.7|198459.1|22
1725467950000|2024-09-04 16:39:10|198549.8|198499.8|198559|198509|198559.5|198509.5|198549.8|198499.8|12
1725467960000|2024-09-04 16:39:20|198559.8|198509.8|198580.3|198530.3|198592.3|198542.3|198557.1|198507.1|19
1725467970000|2024-09-04 16:39:30|198583.6|198533.6|198616.1|198491.1|198619.9|198538.3|198581.6|198491.1|13
1725467980000|2024-09-04 16:39:40|198616|198491|198578.4|198528.4|198616|198529.4|198575.6|198484|14
1725467990000|2024-09-04 16:39:50|198577.8|198527.8|198578.3|198528.3|198578.3|198528.3|198572|198522|14
1725468000000|2024-09-04 16:40:00|198579.2|198529.2|198581|198531|198582.3|198532.3|198579.2|198529.2|8
1725468010000|2024-09-04 16:40:10|198583.2|198533.2|198576|198526|198583.6|198533.6|198576|198526|9
1725468020000|2024-09-04 16:40:20|198575.3|198525.3|198573.3|198523.3|198576.2|198526.2|198573.3|198523.3|8
1725468030000|2024-09-04 16:40:30|198574|198524|198570.7|198520.7|198574|198524|198568.1|198518.1|9
1725468040000|2024-09-04 16:40:40|198571.4|198521.4|198581|198531|198583.2|198533.2|198571.4|198521.4|22
1725468050000|2024-09-04 16:40:50|198583|198533|198585.6|198535.6|198585.7|198535.7|198581.9|198531.9|17
1725468060000|2024-09-04 16:41:00|198585.9|198535.9|198607.1|198557.1|198609.1|198559.1|198579.4|198529.4|21
1725468070000|2024-09-04 16:41:10|198608.5|198558.5|198599|198549|198608.5|198558.5|198592.4|198542.4|23
1725468080000|2024-09-04 16:41:20|198599.9|198549.9|198611|198561|198611.5|198561.5|198598.8|198548.8|21
1725468090000|2024-09-04 16:41:30|198610.1|198560.1|198589.1|198539.1|198611.8|198561.8|198588.9|198538.9|15
1725468100000|2024-09-04 16:41:40|198588|198538|198572.7|198522.7|198588|198538|198566.5|198516.5|6
1725468110000|2024-09-04 16:41:50|198572.8|198522.8|198570.8|198520.8|198573.4|198523.4|198569.2|198519.2|13
1725468120000|2024-09-04 16:42:00|198570|198520|198574.2|198524.2|198578|198528|198568.5|198518.5|16
1725468130000|2024-09-04 16:42:10|198572.9|198522.9|198572.8|198522.8|198576.1|198526.1|198572.8|198522.8|11
1725468140000|2024-09-04 16:42:20|198573.5|198523.5|198577.1|198527.1|198584.2|198534.2|198573.5|198523.5|5
1725468150000|2024-09-04 16:42:30|198579.4|198529.4|198580.2|198530.2|198580.2|198530.2|198576.9|198526.9|5
1725468160000|2024-09-04 16:42:40|198583.6|198533.6|198596.5|198546.5|198608.6|198558.6|198583.6|198533.6|11
1725468170000|2024-09-04 16:42:50|198596|198546|198592.2|198542.2|198596|198546|198592.2|198542.2|7
1725468180000|2024-09-04 16:43:00|198591.8|198541.8|198576.4|198526.4|198592.3|198542.3|198573.2|198523.2|14
1725468190000|2024-09-04 16:43:10|198574.4|198524.4|198572.2|198522.2|198579|198529|198572.2|198522.2|6
1725468200000|2024-09-04 16:43:20|198573.4|198523.4|198569.7|198519.7|198573.4|198523.4|198569.7|198519.7|2
1725468210000|2024-09-04 16:43:30|198569|198519|198574.4|198524.4|198574.6|198524.6|198569|198519|8
1725468220000|2024-09-04 16:43:40|198576|198526|198577.5|198527.5|198581|198531|198576|198526|13
1725468230000|2024-09-04 16:43:50|198578.5|198528.5|198575.4|198525.4|198581.3|198531.3|198575.4|198525.4|6
1725468240000|2024-09-04 16:44:00|198575.3|198525.3|198575.6|198525.6|198582.1|198532.1|198573.7|198523.7|20
1725468250000|2024-09-04 16:44:10|198577.9|198527.9|198581|198531|198588.1|198538.1|198575.4|198525.4|13
1725468260000|2024-09-04 16:44:20|198581.4|198531.4|198576.9|198526.9|198586.7|198536.7|198576.9|198526.9|16
1725468270000|2024-09-04 16:44:30|198575.7|198525.7|198579|198529|198583.8|198533.8|198575.7|198525.7|11
1725468280000|2024-09-04 16:44:40|198580.2|198530.2|198559.8|198509.8|198580.2|198530.2|198559.8|198509.8|16
1725468290000|2024-09-04 16:44:50|198561.9|198511.9|198564.6|198514.6|198566.3|198516.3|198557.1|198507.1|16
1725468300000|2024-09-04 16:45:00|198565.3|198515.3|198678.8|198628.8|198680.2|198630.2|198564.5|198514.5|11
1725468310000|2024-09-04 16:45:10|198677.5|198627.5|198667.4|198617.4|198680.5|198630.5|198664|198614|21
1725468320000|2024-09-04 16:45:20|198668.3|198618.3|198699.6|198649.6|198699.6|198649.6|198668.3|198618.3|17
1725468330000|2024-09-04 16:45:30|198699.3|198649.3|198694|198644|198699.3|198649.3|198694|198644|16
1725468340000|2024-09-04 16:45:40|198694.5|198644.5|198708.4|198583.4|198709.6|198644.5|198687.2|198580.4|15
1725468350000|2024-09-04 16:45:50|198710.2|198585.2|198693|198643|198716.7|198644.8|198674.1|198585.2|25
1725468360000|2024-09-04 16:46:00|198695.4|198645.4|198756.9|198706.9|198756.9|198706.9|198695.4|198645.4|11
1725468370000|2024-09-04 16:46:10|198759.3|198709.3|198804.2|198754.2|198812.1|198762.1|198759.3|198709.3|31
1725468380000|2024-09-04 16:46:20|198805|198755|198797.6|198747.6|198811.5|198761.5|198783.9|198733.9|30
1725468390000|2024-09-04 16:46:30|198797|198747|198805.6|198755.6|198807.6|198757.6|198797|198747|24
1725468400000|2024-09-04 16:46:40|198808.9|198758.9|198731.1|198681.1|198808.9|198758.9|198708.4|198658.4|30
1725468410000|2024-09-04 16:46:50|198731.7|198681.7|198732.8|198682.8|198739.1|198689.1|198731.2|198681.2|21
1725468420000|2024-09-04 16:47:00|198732|198682|198773.5|198723.5|198783|198733|198729.7|198679.7|25
1725468430000|2024-09-04 16:47:10|198775.3|198725.3|198771.4|198721.4|198775.3|198725.3|198770|198720|19
1725468440000|2024-09-04 16:47:20|198773.7|198723.7|198733.3|198683.3|198775.9|198725.9|198731.5|198681.5|23
1725468450000|2024-09-04 16:47:30|198728.7|198678.7|198732.7|198682.7|198732.8|198682.8|198728.7|198678.7|16
1725468460000|2024-09-04 16:47:40|198731.3|198681.3|198746|198696|198748|198698|198731.3|198681.3|22
1725468470000|2024-09-04 16:47:50|198747.8|198697.8|198793|198743|198793|198743|198738.7|198688.7|27
1725468480000|2024-09-04 16:48:00|198794.1|198744.1|198795.9|198745.9|198798.5|198748.5|198791.4|198741.4|24
1725468490000|2024-09-04 16:48:10|198797.6|198747.6|198781.3|198731.3|198798.2|198748.2|198781.3|198731.3|20
1725468500000|2024-09-04 16:48:20|198781.9|198731.9|198793.2|198743.2|198796.8|198746.8|198781.2|198731.2|29
1725468510000|2024-09-04 16:48:30|198794.5|198744.5|198809.2|198759.2|198812.1|198762.1|198792.9|198742.9|21
1725468520000|2024-09-04 16:48:40|198809.3|198759.3|198813.9|198763.9|198813.9|198763.9|198808.9|198758.9|18
1725468530000|2024-09-04 16:48:50|198813.2|198763.2|198800.1|198750.1|198814.8|198764.8|198796.3|198746.3|25
1725468540000|2024-09-04 16:49:00|198802|198752|198800.7|198750.7|198810|198760|198794.3|198744.3|27
1725468550000|2024-09-04 16:49:10|198801.4|198751.4|198781.6|198731.6|198805|198755|198775.8|198725.8|24
1725468560000|2024-09-04 16:49:20|198780.7|198730.7|198779.5|198729.5|198785.2|198735.2|198778.2|198728.2|23
1725468570000|2024-09-04 16:49:30|198780.1|198730.1|198736|198686|198781|198731|198728.2|198678.2|18
1725468580000|2024-09-04 16:49:40|198737.7|198687.7|198731.8|198681.8|198748.3|198698.3|198731.8|198681.8|18
1725468590000|2024-09-04 16:49:50|198732.7|198682.7|198732.5|198682.5|198735.4|198685.4|198731.1|198681.1|17
1725468600000|2024-09-04 16:50:00|198731.7|198681.7|198733.4|198683.4|198735.6|198685.6|198731|198681|18
1725468610000|2024-09-04 16:50:10|198734.5|198684.5|198734.9|198684.9|198735.3|198685.3|198732.8|198682.8|15
1725468620000|2024-09-04 16:50:20|198733.5|198683.5|198741.6|198691.6|198769.8|198719.8|198733.5|198683.5|19
1725468630000|2024-09-04 16:50:30|198740.6|198690.6|198776.7|198726.7|198777.8|198727.8|198739.4|198689.4|23
1725468640000|2024-09-04 16:50:40|198775.9|198725.9|198776.6|198726.6|198777.8|198727.8|198774.4|198724.4|14
1725468650000|2024-09-04 16:50:50|198779|198729|198786|198736|198786.8|198736.8|198777.6|198727.6|18
1725468660000|2024-09-04 16:51:00|198785.8|198735.8|198780.6|198730.6|198786.6|198736.6|198780.5|198730.5|21
1725468670000|2024-09-04 16:51:10|198781.3|198731.3|198775.7|198725.7|198781.3|198731.3|198771.2|198721.2|19
1725468680000|2024-09-04 16:51:20|198775|198725|198742|198692|198775.2|198725.2|198735.8|198685.8|28
1725468690000|2024-09-04 16:51:30|198741|198691|198772.3|198722.3|198775|198725|198741|198691|22
1725468700000|2024-09-04 16:51:40|198774.7|198724.7|198781.5|198731.5|198781.5|198731.5|198770.2|198720.2|22
1725468710000|2024-09-04 16:51:50|198780.4|198730.4|198763.7|198713.7|198781.5|198731.5|198762.7|198712.7|14
1725468720000|2024-09-04 16:52:00|198778.3|198728.3|198758.2|198708.2|198782|198732|198757|198707|15
1725468730000|2024-09-04 16:52:10|198756.8|198706.8|198762.4|198712.4|198763.1|198713.1|198756.8|198706.8|15
1725468740000|2024-09-04 16:52:20|198763.8|198713.8|198759.6|198709.6|198763.8|198713.8|198759.6|198709.6|11
1725468750000|2024-09-04 16:52:30|198761.2|198711.2|198762.1|198712.1|198762.7|198712.7|198760.6|198710.6|20
1725468760000|2024-09-04 16:52:40|198761.6|198711.6|198748.5|198698.5|198766.1|198716.1|198748.5|198698.5|20
1725468770000|2024-09-04 16:52:50|198749.1|198699.1|198744.5|198694.5|198749.8|198699.8|198744.5|198694.5|9
1725468780000|2024-09-04 16:53:00|198747.9|198697.9|198744.7|198694.7|198747.9|198697.9|198744|198694|4
1725468790000|2024-09-04 16:53:10|198744.5|198694.5|198745.3|198695.3|198749.5|198699.5|198744.5|198694.5|6
1725468800000|2024-09-04 16:53:20|198744.6|198694.6|198739|198689|198744.6|198694.6|198739|198689|3
1725468810000|2024-09-04 16:53:30|198737.6|198687.6|198783.7|198733.7|198783.7|198733.7|198737.6|198687.6|13
1725468820000|2024-09-04 16:53:40|198782.3|198732.3|198782.9|198732.9|198782.9|198732.9|198782.3|198732.3|2
1725468830000|2024-09-04 16:53:50|198781.3|198731.3|198765|198715|198782.7|198732.7|198753.3|198703.3|13
1725468840000|2024-09-04 16:54:00|198764.5|198714.5|198765|198715|198769.7|198719.7|198760.7|198710.7|13
1725468850000|2024-09-04 16:54:10|198766.8|198716.8|198762.5|198712.5|198767.7|198717.7|198760.7|198710.7|12
1725468860000|2024-09-04 16:54:20|198765.9|198715.9|198765.9|198715.9|198771|198721|198762.4|198712.4|18
1725468870000|2024-09-04 16:54:30|198769.9|198719.9|198767.9|198717.9|198772|198722|198765|198715|13
1725468880000|2024-09-04 16:54:40|198763.4|198713.4|198769.3|198719.3|198773.8|198723.8|198763.4|198713.4|9
1725468890000|2024-09-04 16:54:50|198768.6|198718.6|198799.5|198749.5|198799.6|198749.6|198768.6|198718.6|17
1725468900000|2024-09-04 16:55:00|198803.4|198753.4|198816.3|198766.3|198824.6|198774.6|198803.4|198753.4|13
1725468910000|2024-09-04 16:55:10|198815|198765|198818.6|198768.6|198822.9|198772.9|198813.4|198763.4|11
1725468920000|2024-09-04 16:55:20|198819.7|198769.7|198842.8|198792.8|198842.8|198792.8|198817.1|198767.1|13
1725468930000|2024-09-04 16:55:30|198843.3|198793.3|198904.6|198854.6|198906.1|198856.1|198841|198791|16
1725468940000|2024-09-04 16:55:40|198906.6|198856.6|198905|198855|198906.6|198856.6|198903.9|198853.9|10
1725468950000|2024-09-04 16:55:50|198906.2|198856.2|198871.8|198821.8|198906.2|198856.2|198858|198808|14
1725468960000|2024-09-04 16:56:00|198873.8|198823.8|198873.9|198823.9|198873.9|198823.9|198862.7|198812.7|18
1725468970000|2024-09-04 16:56:10|198871.1|198821.1|198889.3|198839.3|198890.2|198840.2|198871.1|198821.1|21
1725468980000|2024-09-04 16:56:20|198895.5|198845.5|198893.8|198843.8|198898.1|198848.1|198883.8|198833.8|18
1725468990000|2024-09-04 16:56:30|198893.1|198843.1|198900|198850|198900|198850|198892.5|198842.5|14
1725469000000|2024-09-04 16:56:40|198899.8|198849.8|198900|198850|198920.6|198870.6|198899.2|198849.2|10
1725469010000|2024-09-04 16:56:50|198900.8|198850.8|198895.3|198845.3|198900.8|198850.8|198891.5|198841.5|15
1725469020000|2024-09-04 16:57:00|198897.9|198847.9|198896.1|198846.1|198899.5|198849.5|198895.3|198845.3|8
1725469030000|2024-09-04 16:57:10|198895.6|198845.6|198906.5|198856.5|198917|198867|198886.9|198836.9|22
1725469040000|2024-09-04 16:57:20|198902.7|198852.7|198861.8|198811.8|198910.2|198860.2|198852.6|198802.6|24
1725469050000|2024-09-04 16:57:30|198860.1|198810.1|198857.7|198807.7|198864.3|198814.3|198855.8|198805.8|18
1725469060000|2024-09-04 16:57:40|198856.9|198806.9|198870.4|198820.4|198871.1|198821.1|198856.9|198806.9|24
1725469070000|2024-09-04 16:57:50|198871.2|198821.2|198862.9|198812.9|198871.2|198821.2|198862.3|198812.3|17
1725469080000|2024-09-04 16:58:00|198863.4|198813.4|198861.6|198811.6|198864.7|198814.7|198860.2|198810.2|13
1725469090000|2024-09-04 16:58:10|198862.2|198812.2|198944|198894|198945.6|198895.6|198861.3|198811.3|17
1725469100000|2024-09-04 16:58:20|198945.2|198895.2|198940.7|198890.7|198957.6|198907.6|198939.8|198889.8|26
1725469110000|2024-09-04 16:58:30|198942.5|198892.5|198901|198851|198946|198896|198898.9|198848.9|18
1725469120000|2024-09-04 16:58:40|198901.1|198851.1|198901.6|198851.6|198903.6|198853.6|198895.7|198845.7|24
1725469130000|2024-09-04 16:58:50|198902.4|198852.4|198903.8|198853.8|198906.3|198856.3|198897.2|198847.2|16
1725469140000|2024-09-04 16:59:00|198902.3|198852.3|198918.4|198868.4|198918.4|198868.4|198901.3|198851.3|24
1725469150000|2024-09-04 16:59:10|198915.3|198865.3|198913.8|198863.8|198918.2|198868.2|198913.8|198863.8|8
1725469160000|2024-09-04 16:59:20|198908.1|198858.1|198900.9|198850.9|198909.4|198859.4|198898.7|198848.7|11
1725469170000|2024-09-04 16:59:30|198900.4|198850.4|198899.8|198849.8|198901|198851|198899.8|198849.8|4
1725469180000|2024-09-04 16:59:40|198906.6|198856.6|198914.2|198864.2|198915.3|198865.3|198906.6|198856.6|19
1725469190000|2024-09-04 16:59:50|198915.6|198865.6|198937.3|198887.3|198941.6|198891.6|198915.6|198865.6|13
1725469200000|2024-09-04 17:00:00|198962.8|198912.8|198988|198938|198995.4|198945.4|198962.8|198912.8|30
1725469210000|2024-09-04 17:00:10|198988.7|198938.7|198978.1|198928.1|198989.6|198939.6|198973.6|198923.6|22
1725469220000|2024-09-04 17:00:20|198978.7|198928.7|198982.6|198932.6|198982.6|198932.6|198976.5|198926.5|23
1725469230000|2024-09-04 17:00:30|198985.4|198935.4|198973.1|198923.1|199007.5|198957.5|198971.9|198921.9|20
1725469240000|2024-09-04 17:00:40|198972.5|198922.5|198976.4|198926.4|198977.7|198927.7|198972.5|198922.5|24
1725469250000|2024-09-04 17:00:50|198977.2|198927.2|199001.8|198951.8|199003.4|198953.4|198975.9|198925.9|25
1725469260000|2024-09-04 17:01:00|198999.9|198949.9|198974.6|198924.6|199004.3|198954.3|198974.5|198924.5|16
1725469270000|2024-09-04 17:01:10|198975.1|198925.1|198953.8|198903.8|198975.9|198925.9|198950.6|198900.6|19
1725469280000|2024-09-04 17:01:20|198954.4|198904.4|198953.9|198903.9|198958.1|198908.1|198952|198902|13
1725469290000|2024-09-04 17:01:30|198955.2|198905.2|198945.3|198895.3|198959.9|198909.9|198944|198894|15
1725469300000|2024-09-04 17:01:40|198946.3|198896.3|198945.5|198895.5|198946.8|198896.8|198944.1|198894.1|14
1725469310000|2024-09-04 17:01:50|198945.6|198895.6|198946.8|198896.8|198948.6|198898.6|198945.6|198895.6|18
1725469320000|2024-09-04 17:02:00|198947.5|198897.5|198984.5|198934.5|198985.5|198935.5|198946.7|198896.7|18
1725469330000|2024-09-04 17:02:10|198984.1|198934.1|198986.8|198936.8|198992.8|198942.8|198976.6|198926.6|22
1725469340000|2024-09-04 17:02:20|198987.4|198937.4|198987.9|198937.9|198990.8|198940.8|198983.8|198933.8|18
1725469350000|2024-09-04 17:02:30|198987.7|198937.7|199010.1|198960.1|199010.1|198960.1|198987.7|198937.7|18
1725469360000|2024-09-04 17:02:40|199006.2|198956.2|199033.3|198983.3|199064|199014|199001.8|198951.8|25
1725469370000|2024-09-04 17:02:50|199034.4|198984.4|199046|198996|199047.6|198997.6|199028.7|198978.7|21
1725469380000|2024-09-04 17:03:00|199045.6|198995.6|199057.7|199007.7|199072.4|199022.4|199045.6|198995.6|26
1725469390000|2024-09-04 17:03:10|199058.4|199008.4|199021.4|198971.4|199059.8|199009.8|199010.3|198960.3|30
1725469400000|2024-09-04 17:03:20|199015.7|198965.7|199014.3|198964.3|199025.1|198975.1|199010.9|198960.9|31
1725469410000|2024-09-04 17:03:30|199013.3|198963.3|199019|198969|199024.2|198974.2|199012.9|198962.9|28
1725469420000|2024-09-04 17:03:40|199020.9|198970.9|199029|198979|199029|198979|199018.1|198968.1|28
1725469430000|2024-09-04 17:03:50|199011.6|198961.6|199028.4|198978.4|199039.3|198989.3|199011.6|198961.6|29
1725469440000|2024-09-04 17:04:00|199028.2|198978.2|199098.3|199048.3|199102.3|199052.3|199028.2|198978.2|32
1725469450000|2024-09-04 17:04:10|199101|199051|199130.6|199080.6|199145.4|199095.4|199101|199051|28
1725469460000|2024-09-04 17:04:20|199130.9|199080.9|199176.5|199126.5|199178|199128|199126.3|199076.3|34
1725469470000|2024-09-04 17:04:30|199175.4|199125.4|199145.5|199095.5|199179.3|199129.3|199145.5|199095.5|24
1725469480000|2024-09-04 17:04:40|199148.2|199098.2|199177.3|199127.3|199196.7|199146.7|199148.2|199098.2|14
1725469490000|2024-09-04 17:04:50|199179.8|199129.8|199227.3|199177.3|199252.6|199177.3|199179.8|199113.6|15
1725469500000|2024-09-04 17:05:00|199226|199176|199172.6|199122.6|199227.2|199177.2|199169|199119|20
1725469510000|2024-09-04 17:05:10|199171.8|199121.8|199145.7|199095.7|199179.2|199129.2|199144.9|199094.9|20
1725469520000|2024-09-04 17:05:20|199144.7|199094.7|199138.8|199088.8|199145.7|199095.7|199138.8|199088.8|19
1725469530000|2024-09-04 17:05:30|199138|199088|199102|199052|199138|199088|199095.4|199045.4|18
1725469540000|2024-09-04 17:05:40|199101.4|199051.4|199019.8|198969.8|199110.3|199060.3|199013.1|198963.1|38
1725469550000|2024-09-04 17:05:50|199025.3|198975.3|199009.7|198959.7|199029.4|198979.4|199009.1|198959.1|19
1725469560000|2024-09-04 17:06:00|199006.2|198956.2|199040.4|198990.4|199045.9|198995.9|199006.2|198956.2|27
1725469570000|2024-09-04 17:06:10|199039.8|198989.8|198998.4|198948.4|199045.5|198995.5|198998.4|198948.4|27
1725469580000|2024-09-04 17:06:20|198997.7|198947.7|198968|198918|198997.7|198947.7|198967.7|198917.7|14
1725469590000|2024-09-04 17:06:30|198967.6|198917.6|198944.5|198894.5|198967.6|198917.6|198905.1|198855.1|25
1725469600000|2024-09-04 17:06:40|198944.7|198894.7|198939.2|198889.2|198950.8|198900.8|198938.5|198888.5|13
1725469610000|2024-09-04 17:06:50|198939.7|198889.7|198904.9|198854.9|198942.9|198892.9|198904.5|198854.5|35
1725469620000|2024-09-04 17:07:00|198904.4|198854.4|198946|198896|198946|198896|198896.9|198846.9|26
1725469630000|2024-09-04 17:07:10|198946.2|198896.2|198977.1|198927.1|198984.6|198934.6|198945.9|198895.9|26
1725469640000|2024-09-04 17:07:20|198975.8|198925.8|198977.7|198927.7|198981.2|198931.2|198975.2|198925.2|20
1725469650000|2024-09-04 17:07:30|198979.7|198929.7|198959.8|198909.8|198979.7|198929.7|198953.2|198903.2|25
1725469660000|2024-09-04 17:07:40|198959.6|198909.6|198962.2|198912.2|198980.9|198930.9|198958.6|198908.6|31
1725469670000|2024-09-04 17:07:50|198961.5|198911.5|198957.8|198907.8|198961.5|198911.5|198957.8|198907.8|20
1725469680000|2024-09-04 17:08:00|198962.7|198912.7|198951.3|198901.3|198962.7|198912.7|198945.2|198895.2|13
1725469690000|2024-09-04 17:08:10|198950.6|198900.6|198957.5|198907.5|198957.5|198907.5|198949.5|198899.5|12
1725469700000|2024-09-04 17:08:20|198961.8|198911.8|198915.1|198865.1|198964.6|198914.6|198914.6|198864.6|16
1725469710000|2024-09-04 17:08:30|198916.1|198866.1|198878.3|198828.3|198916.1|198866.1|198874.6|198824.6|20
1725469720000|2024-09-04 17:08:40|198880.8|198830.8|198879.2|198829.2|198880.8|198830.8|198878.3|198828.3|15
1725469730000|2024-09-04 17:08:50|198879.6|198829.6|198872.1|198822.1|198904.5|198854.5|198864.4|198814.4|27
1725469740000|2024-09-04 17:09:00|198865.2|198815.2|198857.1|198807.1|198866.2|198816.2|198851.7|198801.7|23
1725469750000|2024-09-04 17:09:10|198857.9|198807.9|198872.8|198822.8|198876.3|198826.3|198856|198806|26
1725469760000|2024-09-04 17:09:20|198872.9|198822.9|198901|198851|198904.2|198854.2|198872.2|198822.2|32
1725469770000|2024-09-04 17:09:30|198904.1|198854.1|198894.2|198844.2|198904.1|198854.1|198884.6|198834.6|25
1725469780000|2024-09-04 17:09:40|198892.2|198842.2|198882.9|198832.9|198893|198843|198881.6|198831.6|21
1725469790000|2024-09-04 17:09:50|198883.7|198833.7|198890.4|198840.4|198896.6|198846.6|198883.7|198833.7|30
1725469800000|2024-09-04 17:10:00|198889.4|198839.4|198846.3|198796.3|198896.4|198846.4|198841.9|198791.9|26
1725469810000|2024-09-04 17:10:10|198848|198798|198873.2|198823.2|198877.6|198827.6|198845.5|198795.5|28
1725469820000|2024-09-04 17:10:20|198875|198825|198854.6|198804.6|198880.9|198830.9|198853|198803|19
1725469830000|2024-09-04 17:10:30|198853.7|198803.7|198879.2|198829.2|198883.6|198833.6|198853.7|198803.7|23
1725469840000|2024-09-04 17:10:40|198878|198828|198838.4|198788.4|198893.8|198843.8|198835|198785|25
1725469850000|2024-09-04 17:10:50|198845.2|198795.2|198864.7|198814.7|198868.5|198818.5|198845.2|198795.2|27
1725469860000|2024-09-04 17:11:00|198871|198821|198801.4|198751.4|198872.6|198822.6|198794.9|198744.9|28
1725469870000|2024-09-04 17:11:10|198800.8|198750.8|198804.6|198754.6|198811.6|198761.6|198787.8|198737.8|25
1725469880000|2024-09-04 17:11:20|198799.8|198749.8|198797.8|198747.8|198808.4|198758.4|198794.1|198744.1|23
1725469890000|2024-09-04 17:11:30|198795.7|198745.7|198864.6|198814.6|198864.6|198814.6|198791.7|198741.7|31
1725469900000|2024-09-04 17:11:40|198865.6|198815.6|198820|198770|198865.6|198815.6|198820|198770|21
1725469910000|2024-09-04 17:11:50|198817.8|198767.8|198838.5|198788.5|198841.7|198791.7|198805.3|198755.3|28
1725469920000|2024-09-04 17:12:00|198838.2|198788.2|198883.4|198758.4|198883.4|198793.8|198834.6|198751.6|23
1725469930000|2024-09-04 17:12:10|198883.5|198758.5|198846.4|198796.4|198886.5|198800.9|198845.1|198758.2|25
1725469940000|2024-09-04 17:12:20|198847.7|198797.7|198849.6|198799.6|198892.3|198799.6|198846.9|198758.4|16
1725469950000|2024-09-04 17:12:30|198848.5|198798.5|198867.1|198817.1|198870.2|198820.2|198848.5|198798.5|13
1725469960000|2024-09-04 17:12:40|198868.1|198818.1|198882.2|198832.2|198888.1|198838.1|198868.1|198818.1|17
1725469970000|2024-09-04 17:12:50|198882.7|198832.7|198899.7|198849.7|198900.9|198850.9|198882.7|198832.7|21
1725469980000|2024-09-04 17:13:00|198898.3|198848.3|198892.3|198842.3|198931.9|198849.7|198887.7|198806.9|15
1725469990000|2024-09-04 17:13:10|198890.3|198840.3|198899.2|198849.2|198900|198850|198890.3|198840.3|11
1725470000000|2024-09-04 17:13:20|198908.8|198858.8|198894.1|198844.1|198938.4|198858.8|198887.8|198805.1|14
1725470010000|2024-09-04 17:13:30|198895|198845|198902.8|198777.8|198936.2|198845.9|198891.2|198777.8|23
1725470020000|2024-09-04 17:13:40|198905.5|198780.5|198894.3|198844.3|198914.7|198844.3|198868.5|198780.5|14
1725470030000|2024-09-04 17:13:50|198889.4|198839.4|198978.8|198928.8|198978.8|198928.8|198889.4|198839.4|26
1725470040000|2024-09-04 17:14:00|198979.4|198929.4|198990.4|198940.4|199019.8|198969.8|198979.3|198929.3|35
1725470050000|2024-09-04 17:14:10|198989.5|198939.5|199005.5|198955.5|199005.5|198955.5|198984.6|198934.6|33
1725470060000|2024-09-04 17:14:20|199007|198957|199015.7|198965.7|199015.7|198965.7|198993.5|198943.5|29
1725470070000|2024-09-04 17:14:30|199016.3|198966.3|199010.2|198960.2|199021.7|198971.7|199009|198959|27
1725470080000|2024-09-04 17:14:40|199013.2|198963.2|199008.9|198958.9|199016.3|198966.3|199003.4|198953.4|22
1725470090000|2024-09-04 17:14:50|199009.6|198959.6|198986.3|198936.3|199009.6|198959.6|198986.2|198936.2|25
1725470100000|2024-09-04 17:15:00|198985.3|198935.3|198986.7|198936.7|198994.6|198944.6|198985.3|198935.3|18
1725470110000|2024-09-04 17:15:10|198983.3|198933.3|198982|198932|198989.5|198939.5|198981.6|198931.6|24
1725470120000|2024-09-04 17:15:20|198979.7|198929.7|198980.1|198930.1|198980.1|198930.1|198945.9|198895.9|20
1725470130000|2024-09-04 17:15:30|198982.4|198932.4|198957.9|198907.9|198982.4|198932.4|198953|198903|18
1725470140000|2024-09-04 17:15:40|198959.8|198909.8|198960.8|198910.8|198969.2|198919.2|198958.9|198908.9|13
1725470150000|2024-09-04 17:15:50|198962.1|198912.1|199013.6|198888.6|199013.6|198936.8|198962.1|198888.6|17
1725470160000|2024-09-04 17:16:00|198970.7|198920.7|198987.5|198937.5|199026.4|198945.3|198970.7|198884.8|17
1725470170000|2024-09-04 17:16:10|198988.4|198938.4|198988.3|198938.3|198990.7|198940.7|198986.4|198936.4|9
1725470180000|2024-09-04 17:16:20|198991.9|198941.9|199027|198977|199027|198977|198987.1|198937.1|25
1725470190000|2024-09-04 17:16:30|199023.8|198973.8|199057|199007|199057|199007|199021.6|198971.6|24
1725470200000|2024-09-04 17:16:40|199054.7|199004.7|199032.5|198982.5|199108.9|199004.7|199020.5|198960.2|26
1725470210000|2024-09-04 17:16:50|199033.8|198983.8|199012.4|198962.4|199033.8|198983.8|198993.3|198943.3|32
1725470220000|2024-09-04 17:17:00|199014.3|198964.3|199003.8|198953.8|199031.1|198981.1|199003|198953|32
1725470230000|2024-09-04 17:17:10|199006.3|198956.3|199008.3|198958.3|199011.3|198961.3|199003|198953|19
1725470240000|2024-09-04 17:17:20|199009.6|198959.6|199006.9|198956.9|199017.5|198967.5|198994.8|198944.8|15
1725470250000|2024-09-04 17:17:30|199002.7|198952.7|199006.4|198956.4|199008.1|198958.1|199001.5|198951.5|16
1725470260000|2024-09-04 17:17:40|199006.1|198956.1|199047.6|198997.6|199055.4|199005.4|199006.1|198956.1|29
1725470270000|2024-09-04 17:17:50|199048.8|198998.8|199049.1|198999.1|199056|199006|199047.6|198997.6|22
1725470280000|2024-09-04 17:18:00|199050|199000|199048.6|198998.6|199062.4|199012.4|199048.6|198998.6|21
1725470290000|2024-09-04 17:18:10|199050.4|199000.4|199038.6|198988.6|199057.8|199007.8|199035.1|198985.1|21
1725470300000|2024-09-04 17:18:20|199037.3|198987.3|199037|198987|199040.1|198990.1|199035.5|198985.5|19
1725470310000|2024-09-04 17:18:30|199035.9|198985.9|199035.4|198985.4|199038.1|198988.1|199034.9|198984.9|13
1725470320000|2024-09-04 17:18:40|199034.4|198984.4|198966.8|198916.8|199035.2|198985.2|198959.4|198909.4|14
1725470330000|2024-09-04 17:18:50|198967.4|198917.4|199004.1|198879.1|199004.1|198917.4|198959.4|198874.2|11
1725470340000|2024-09-04 17:19:00|199002.5|198877.5|198955.8|198905.8|199002.5|198906.8|198918.6|198868.6|16
1725470350000|2024-09-04 17:19:10|198955.1|198905.1|198955.2|198905.2|198957.6|198907.6|198954.3|198904.3|8
1725470360000|2024-09-04 17:19:20|198954.4|198904.4|198972.5|198922.5|198974.4|198924.4|198930.3|198880.3|19
1725470370000|2024-09-04 17:19:30|198974.4|198924.4|198981.3|198931.3|198981.3|198931.3|198972.3|198922.3|27
1725470380000|2024-09-04 17:19:40|198981.5|198931.5|198974.7|198924.7|198987.2|198937.2|198973.9|198923.9|23
1725470390000|2024-09-04 17:19:50|198973.9|198923.9|198978.5|198928.5|198980.7|198930.7|198973.9|198923.9|14
1725470400000|2024-09-04 17:20:00|198979.9|198929.9|199017.3|198892.3|199020.9|198934.1|198974.9|198891.1|21
1725470410000|2024-09-04 17:20:10|199018.6|198893.6|198992.2|198867.2|199018.6|198923.6|198955.9|198859.5|30
1725470420000|2024-09-04 17:20:20|198991.1|198866.1|198991.7|198866.7|198995.7|198870.7|198991.1|198866.1|11
1725470430000|2024-09-04 17:20:30|198992.7|198867.7|198960|198910|198997.9|198910|198960|198867.7|7
1725470440000|2024-09-04 17:20:40|198960.2|198910.2|198962.9|198912.9|198967.6|198917.6|198945.5|198895.5|17
1725470450000|2024-09-04 17:20:50|198964|198914|198952.6|198902.6|198964.3|198914.3|198948|198898|13
1725470460000|2024-09-04 17:21:00|198952.1|198902.1|199001.6|198876.6|199004|198923.9|198950|198873.8|14
1725470470000|2024-09-04 17:21:10|199002.1|198877.1|198975|198925|199002.1|198926.2|198974.8|198872.7|13
1725470480000|2024-09-04 17:21:20|198973.4|198923.4|199023.3|198973.3|199029.2|198979.2|198973.4|198923.4|17
1725470490000|2024-09-04 17:21:30|199035|198985|199031.5|198981.5|199040.4|198990.4|199031.5|198981.5|27
1725470500000|2024-09-04 17:21:40|199038.3|198988.3|199026.5|198976.5|199040.8|198990.8|199023.2|198973.2|20
1725470510000|2024-09-04 17:21:50|199026.2|198976.2|199022|198972|199031.4|198981.4|199022|198972|23
1725470520000|2024-09-04 17:22:00|199022.9|198972.9|199023|198973|199036.2|198986.2|199018.5|198968.5|23
1725470530000|2024-09-04 17:22:10|199018.3|198968.3|199023.4|198973.4|199023.5|198973.5|199014.9|198964.9|17
1725470540000|2024-09-04 17:22:20|199024|198974|199012.4|198962.4|199024.9|198974.9|199011.2|198961.2|20
1725470550000|2024-09-04 17:22:30|199011.7|198961.7|199026.8|198976.8|199030.1|198980.1|199011.7|198961.7|24
1725470560000|2024-09-04 17:22:40|199025.6|198975.6|199026.5|198976.5|199029|198979|199024.8|198974.8|10
1725470570000|2024-09-04 17:22:50|199025.4|198975.4|199023|198973|199037.4|198987.4|199021.7|198971.7|24
1725470580000|2024-09-04 17:23:00|199024.8|198974.8|199093.3|199043.3|199093.3|199043.3|199022.8|198972.8|21
1725470590000|2024-09-04 17:23:10|199090.9|199040.9|199124.1|199074.1|199133.7|199083.7|199090.9|199040.9|21
1725470600000|2024-09-04 17:23:20|199124.2|199074.2|199145.8|199095.8|199149.2|199099.2|199122.3|199072.3|30
1725470610000|2024-09-04 17:23:30|199144.7|199094.7|199118.3|199068.3|199151|199101|199117.2|199067.2|25
1725470620000|2024-09-04 17:23:40|199119.4|199069.4|199074.2|199024.2|199137|199087|199050.9|199000.9|29
1725470630000|2024-09-04 17:23:50|199080.1|199030.1|199069.8|199019.8|199085.8|199035.8|199060.7|199010.7|27
1725470640000|2024-09-04 17:24:00|199073|199023|199082.4|199032.4|199084.1|199034.1|199067.8|199017.8|19
1725470650000|2024-09-04 17:24:10|199083.7|199033.7|199085.5|199035.5|199086.3|199036.3|199068.5|199018.5|21
1725470660000|2024-09-04 17:24:20|199082.4|199032.4|199081.4|199031.4|199087|199037|199061.1|199011.1|23
1725470670000|2024-09-04 17:24:30|199064.7|199014.7|199076.8|199026.8|199076.8|199026.8|199062.1|199012.1|28
1725470680000|2024-09-04 17:24:40|199078.7|199028.7|199083.2|199033.2|199083.6|199033.6|199075.9|199025.9|25
1725470690000|2024-09-04 17:24:50|199083.1|199033.1|199087|199037|199087.9|199037.9|199070.1|199020.1|18
1725470700000|2024-09-04 17:25:00|199086.2|199036.2|199092.7|199042.7|199096.7|199046.7|199084.3|199034.3|20
1725470710000|2024-09-04 17:25:10|199094.3|199044.3|199094.9|199044.9|199098.3|199048.3|199092|199042|17
1725470720000|2024-09-04 17:25:20|199092|199042|199123.7|199073.7|199133.1|199075.3|199090.6|199006.4|27
1725470730000|2024-09-04 17:25:30|199123.8|199073.8|199173.5|199123.5|199175.2|199125.2|199122.4|199072.4|27
1725470740000|2024-09-04 17:25:40|199174.6|199124.6|199170.8|199120.8|199175.1|199125.1|199169.1|199119.1|11
1725470750000|2024-09-04 17:25:50|199170.2|199120.2|199172.2|199122.2|199172.4|199122.4|199166.2|199116.2|17
1725470760000|2024-09-04 17:26:00|199171.6|199121.6|199162.1|199112.1|199171.6|199121.6|199161.7|199111.7|24
1725470770000|2024-09-04 17:26:10|199161.4|199111.4|199178.5|199128.5|199178.5|199128.5|199160.4|199110.4|14
1725470780000|2024-09-04 17:26:20|199179.8|199129.8|199191.8|199141.8|199194.7|199144.7|199179.8|199129.8|20
1725470790000|2024-09-04 17:26:30|199192.7|199142.7|199181.4|199131.4|199213.6|199163.6|199173.6|199123.6|27
1725470800000|2024-09-04 17:26:40|199180.6|199130.6|199179.9|199129.9|199183.7|199133.7|199178.7|199128.7|10
1725470810000|2024-09-04 17:26:50|199178.7|199128.7|199088.1|199038.1|199178.7|199128.7|199087.5|199022.4|20
1725470820000|2024-09-04 17:27:00|199083.6|199033.6|199093.9|199043.9|199095.8|199045.8|199083.6|199033.6|14
1725470830000|2024-09-04 17:27:10|199097.3|199047.3|199051.7|199001.7|199097.3|199047.3|199034.6|198984.6|24
1725470840000|2024-09-04 17:27:20|199055.1|199005.1|199060.5|199010.5|199062.2|199012.2|199049|198999|25
1725470850000|2024-09-04 17:27:30|199061.8|199011.8|199054.7|199004.7|199067.8|199017.8|199038.5|198988.5|26
1725470860000|2024-09-04 17:27:40|199056.1|199006.1|199049|198999|199065.7|199015.7|199034.8|198984.8|30
1725470870000|2024-09-04 17:27:50|199048.1|198998.1|199102.2|199052.2|199116.8|199066.8|199047.3|198997.3|33
1725470880000|2024-09-04 17:28:00|199098.2|199048.2|199100.9|199050.9|199108.6|199058.6|199098.2|199048.2|34
1725470890000|2024-09-04 17:28:10|199107.1|199057.1|199108.1|199058.1|199111.8|199061.8|199098.5|199048.5|19
1725470900000|2024-09-04 17:28:20|199109.1|199059.1|199149.4|199099.4|199161.5|199111.5|199109.1|199059.1|32
1725470910000|2024-09-04 17:28:30|199149.9|199099.9|199189.7|199064.7|199189.7|199101.2|199149.9|199055|21
1725470920000|2024-09-04 17:28:40|199191.1|199066.1|199163.9|199113.9|199200.4|199115|199163.5|199065.1|16
1725470930000|2024-09-04 17:28:50|199163.3|199113.3|199203.2|199153.2|199212.4|199162.4|199163.3|199113.3|18
1725470940000|2024-09-04 17:29:00|199205.4|199155.4|199215.6|199165.6|199215.6|199165.6|199185|199135|19
1725470950000|2024-09-04 17:29:10|199214.6|199164.6|199253.7|199203.7|199254.2|199204.2|199214.6|199164.6|21
1725470960000|2024-09-04 17:29:20|199252.5|199202.5|199251.5|199126.5|199288.7|199238.7|199243.2|199126.5|28
1725470970000|2024-09-04 17:29:30|199255.9|199130.9|199240.8|199115.8|199255.9|199130.9|199238|199113|17
1725470980000|2024-09-04 17:29:40|199246|199121|199136.7|199086.7|199246|199121|199136.7|199065.3|29
1725470990000|2024-09-04 17:29:50|199129|199079|199135.2|199085.2|199150.9|199100.9|199129|199079|19
1725471000000|2024-09-04 17:30:00|199136.6|199086.6|199128.1|199078.1|199139|199089|199121.6|199071.6|22
1725471010000|2024-09-04 17:30:10|199127.2|199077.2|199128.6|199078.6|199143.5|199093.5|199127.2|199077.2|19
1725471020000|2024-09-04 17:30:20|199133.4|199083.4|199139.3|199089.3|199139.6|199089.6|199124.9|199074.9|30
1725471030000|2024-09-04 17:30:30|199139.9|199089.9|199128|199078|199143.3|199093.3|199118.5|199068.5|17
1725471040000|2024-09-04 17:30:40|199124.7|199074.7|199154.7|199104.7|199154.7|199104.7|199123.7|199073.7|17
1725471050000|2024-09-04 17:30:50|199137.3|199087.3|199123.3|199073.3|199147.9|199097.9|199122.6|199072.6|22
1725471060000|2024-09-04 17:31:00|199124.1|199074.1|199134.9|199084.9|199155.4|199105.4|199123.5|199073.5|22
1725471070000|2024-09-04 17:31:10|199141.9|199091.9|199134.8|199084.8|199142.3|199092.3|199131.3|199081.3|27
1725471080000|2024-09-04 17:31:20|199134.4|199084.4|199129.5|199079.5|199137.2|199087.2|199129.5|199079.5|18
1725471090000|2024-09-04 17:31:30|199130|199080|199178.7|199128.7|199185.6|199135.6|199130|199080|30
1725471100000|2024-09-04 17:31:40|199178.2|199128.2|199174.4|199124.4|199184.9|199134.9|199173.9|199123.9|32
1725471110000|2024-09-04 17:31:50|199175.7|199125.7|199171.7|199121.7|199175.7|199125.7|199165.1|199115.1|27
1725471120000|2024-09-04 17:32:00|199171.3|199121.3|199137.9|199087.9|199171.3|199121.3|199132.2|199082.2|24
1725471130000|2024-09-04 17:32:10|199138.4|199088.4|199181.6|199131.6|199181.6|199131.6|199138.4|199088.4|26
1725471140000|2024-09-04 17:32:20|199178.1|199128.1|199224.9|199174.9|199224.9|199174.9|199174.2|199124.2|31
1725471150000|2024-09-04 17:32:30|199225.6|199175.6|199242.8|199192.8|199244.2|199194.2|199224|199174|17
1725471160000|2024-09-04 17:32:40|199243.3|199193.3|199226.2|199176.2|199244.6|199194.6|199216.7|199166.7|22
1725471170000|2024-09-04 17:32:50|199227.1|199177.1|199235.4|199185.4|199235.4|199185.4|199223.4|199173.4|17
1725471180000|2024-09-04 17:33:00|199237.1|199187.1|199243.7|199193.7|199250|199200|199236.4|199186.4|23
1725471190000|2024-09-04 17:33:10|199243.2|199193.2|199217.1|199167.1|199243.2|199193.2|199216.6|199166.6|19
1725471200000|2024-09-04 17:33:20|199217.8|199167.8|199237.6|199187.6|199237.6|199187.6|199214.2|199164.2|19
1725471210000|2024-09-04 17:33:30|199238.6|199188.6|199250.4|199200.4|199265.4|199215.4|199234.6|199184.6|25
1725471220000|2024-09-04 17:33:40|199251.3|199201.3|199234|199184|199253.3|199203.3|199221.6|199171.6|24
1725471230000|2024-09-04 17:33:50|199233|199183|199235.4|199185.4|199237.7|199187.7|199232.1|199182.1|27
1725471240000|2024-09-04 17:34:00|199233.9|199183.9|199228.7|199178.7|199234.1|199184.1|199226.2|199176.2|15
1725471250000|2024-09-04 17:34:10|199228.1|199178.1|199226.8|199176.8|199228.3|199178.3|199221.5|199171.5|21
1725471260000|2024-09-04 17:34:20|199228.2|199178.2|199227.7|199177.7|199229.3|199179.3|199226.7|199176.7|12
1725471270000|2024-09-04 17:34:30|199227.9|199177.9|199226.7|199176.7|199227.9|199177.9|199224.5|199174.5|15
1725471280000|2024-09-04 17:34:40|199227.6|199177.6|199228.4|199178.4|199232.1|199182.1|199227.5|199177.5|22
1725471290000|2024-09-04 17:34:50|199227.7|199177.7|199229.4|199179.4|199229.4|199179.4|199227.2|199177.2|13
1725471300000|2024-09-04 17:35:00|199230.5|199180.5|199230|199180|199232.7|199182.7|199226.9|199176.9|29
1725471310000|2024-09-04 17:35:10|199228.8|199178.8|199226.5|199176.5|199231.3|199181.3|199226.5|199176.5|23
1725471320000|2024-09-04 17:35:20|199227.3|199177.3|199284.9|199234.9|199288.7|199238.7|199227.3|199177.3|20
1725471330000|2024-09-04 17:35:30|199286.2|199236.2|199266.7|199216.7|199300.1|199250.1|199266.7|199216.7|22
1725471340000|2024-09-04 17:35:40|199266.5|199216.5|199268.6|199218.6|199270.8|199220.8|199260.9|199210.9|16
1725471350000|2024-09-04 17:35:50|199270.2|199220.2|199287.7|199237.7|199294.3|199244.3|199267.3|199217.3|24
1725471360000|2024-09-04 17:36:00|199293.3|199243.3|199221.3|199171.3|199293.3|199243.3|199203.6|199153.6|28
1725471370000|2024-09-04 17:36:10|199225.7|199175.7|199211.9|199161.9|199225.7|199175.7|199207.1|199157.1|25
1725471380000|2024-09-04 17:36:20|199214.3|199164.3|199204|199154|199215.4|199165.4|199204|199154|11
1725471390000|2024-09-04 17:36:30|199205.2|199155.2|199211.5|199161.5|199215.8|199165.8|199203.9|199153.9|10
1725471400000|2024-09-04 17:36:40|199213|199163|199201|199151|199213.9|199163.9|199201|199151|13
1725471410000|2024-09-04 17:36:50|199190.4|199140.4|199209.8|199159.8|199236.4|199186.4|199188.7|199138.7|24
1725471420000|2024-09-04 17:37:00|199207.6|199157.6|199207.8|199157.8|199210.7|199160.7|199205.9|199155.9|22
1725471430000|2024-09-04 17:37:10|199210.2|199160.2|199246.3|199196.3|199246.3|199196.3|199207.7|199157.7|26
1725471440000|2024-09-04 17:37:20|199247.2|199197.2|199233.4|199183.4|199292.7|199242.7|199224.3|199174.3|34
1725471450000|2024-09-04 17:37:30|199232.3|199182.3|199248.1|199198.1|199253.5|199203.5|199232.3|199182.3|22
1725471460000|2024-09-04 17:37:40|199247.3|199197.3|199248.4|199198.4|199248.6|199198.6|199247|199197|16
1725471470000|2024-09-04 17:37:50|199247.4|199197.4|199248.6|199198.6|199249|199199|199247|199197|20
1725471480000|2024-09-04 17:38:00|199247.4|199197.4|199269.3|199219.3|199273.4|199223.4|199247.2|199197.2|15
1725471490000|2024-09-04 17:38:10|199268.5|199218.5|199295.6|199245.6|199299|199249|199266.9|199216.9|13
1725471500000|2024-09-04 17:38:20|199296.5|199246.5|199216.3|199166.3|199296.5|199246.5|199215|199165|25
1725471510000|2024-09-04 17:38:30|199215.7|199165.7|199215.6|199165.6|199228.1|199178.1|199203.9|199153.9|26
1725471520000|2024-09-04 17:38:40|199214.7|199164.7|199214.4|199164.4|199216.7|199166.7|199205.8|199155.8|18
1725471530000|2024-09-04 17:38:50|199213.4|199163.4|199247.4|199122.4|199247.7|199166.6|199213.1|199120.2|13
1725471540000|2024-09-04 17:39:00|199246.5|199121.5|199280.7|199155.7|199286|199161|199246.5|199121.5|10
1725471550000|2024-09-04 17:39:10|199280.1|199155.1|199266.3|199141.3|199280.1|199155.1|199266.2|199141.2|11
1725471560000|2024-09-04 17:39:20|199263.9|199138.9|199209.9|199159.9|199263.9|199169.4|199203.9|199130|14
1725471570000|2024-09-04 17:39:30|199208.9|199158.9|199234.8|199184.8|199237.6|199187.6|199203.5|199153.5|17
1725471580000|2024-09-04 17:39:40|199233.4|199183.4|199200.6|199150.6|199233.4|199183.4|199174.6|199124.6|14
1725471590000|2024-09-04 17:39:50|199191.2|199141.2|199203.2|199153.2|199203.2|199153.2|199181.9|199131.9|19
1725471600000|2024-09-04 17:40:00|199201.8|199151.8|199213.1|199163.1|199224|199174|199192.8|199142.8|25
1725471610000|2024-09-04 17:40:10|199212.5|199162.5|199217.2|199167.2|199218.4|199168.4|199212.5|199162.5|18
1725471620000|2024-09-04 17:40:20|199216.4|199166.4|199215|199165|199216.4|199166.4|199212.9|199162.9|23
1725471630000|2024-09-04 17:40:30|199214.3|199164.3|199217|199167|199217.2|199167.2|199214.3|199164.3|15
1725471640000|2024-09-04 17:40:40|199216.4|199166.4|199179.8|199129.8|199216.4|199166.4|199162.6|199112.6|25
1725471650000|2024-09-04 17:40:50|199179.7|199129.7|199211.7|199161.7|199213.1|199163.1|199171.4|199121.4|19
1725471660000|2024-09-04 17:41:00|199213|199163|199216.6|199166.6|199220.1|199170.1|199213|199163|20
1725471670000|2024-09-04 17:41:10|199216.2|199166.2|199221.2|199171.2|199221.7|199171.7|199211.9|199161.9|20
1725471680000|2024-09-04 17:41:20|199220.5|199170.5|199220.6|199170.6|199222.7|199172.7|199216.9|199166.9|18
1725471690000|2024-09-04 17:41:30|199219.7|199169.7|199232.3|199107.3|199263.6|199184.3|199219.7|199107.3|16
1725471700000|2024-09-04 17:41:40|199251.4|199126.4|199262.8|199137.8|199262.8|199137.8|199250.7|199125.7|13
1725471710000|2024-09-04 17:41:50|199258.5|199133.5|199259.1|199134.1|199259.3|199134.3|199258.3|199133.3|4
1725471720000|2024-09-04 17:42:00|199259.9|199134.9|199259.9|199134.9|199262.9|199137.9|199259.9|199134.9|5
1725471730000|2024-09-04 17:42:10|199259|199134|199224.4|199174.4|199260.5|199174.4|199223.6|199134|4
1725471740000|2024-09-04 17:42:20|199224.6|199174.6|199224.6|199174.6|199224.6|199174.6|199224.6|199174.6|1
1725471750000|2024-09-04 17:42:30|199228|199178|199227|199177|199228|199178|199224.5|199174.5|6
1725471760000|2024-09-04 17:42:40|199227.9|199177.9|199245.8|199195.8|199248|199198|199223.4|199173.4|12
1725471770000|2024-09-04 17:42:50|199249|199199|199202.3|199152.3|199251.2|199201.2|199199.7|199149.7|19
1725471780000|2024-09-04 17:43:00|199203.4|199153.4|199158.8|199108.8|199203.9|199153.9|199146.8|199096.8|16
1725471790000|2024-09-04 17:43:10|199158.4|199108.4|199148.9|199098.9|199158.9|199108.9|199147|199097|12
1725471800000|2024-09-04 17:43:20|199149.6|199099.6|199135.8|199085.8|199175.3|199125.3|199134.8|199084.8|18
1725471810000|2024-09-04 17:43:30|199137.1|199087.1|199148.3|199098.3|199149.2|199099.2|199124.4|199074.4|24
1725471820000|2024-09-04 17:43:40|199147.4|199097.4|199141.8|199091.8|199147.4|199097.4|199140.2|199090.2|15
1725471830000|2024-09-04 17:43:50|199143.1|199093.1|199186.1|199136.1|199187.2|199137.2|199143.1|199093.1|16
1725471840000|2024-09-04 17:44:00|199185.4|199135.4|199189.1|199139.1|199194.3|199144.3|199179.5|199129.5|23
1725471850000|2024-09-04 17:44:10|199190.2|199140.2|199180.6|199130.6|199198.4|199148.4|199174.4|199124.4|31
1725471860000|2024-09-04 17:44:20|199179.8|199129.8|199184.1|199134.1|199186|199136|199178.6|199128.6|24
1725471870000|2024-09-04 17:44:30|199185|199135|199181.4|199131.4|199185|199135|199174.7|199124.7|27
1725471880000|2024-09-04 17:44:40|199180.3|199130.3|199182.6|199132.6|199184.6|199134.6|199178.3|199128.3|25
1725471890000|2024-09-04 17:44:50|199180.9|199130.9|199287.3|199237.3|199292.5|199242.5|199180.9|199130.9|26
1725471900000|2024-09-04 17:45:00|199285.7|199235.7|199293.1|199243.1|199293.1|199243.1|199285.7|199235.7|20
1725471910000|2024-09-04 17:45:10|199292.6|199242.6|199304.3|199254.3|199304.3|199254.3|199289.9|199239.9|20
1725471920000|2024-09-04 17:45:20|199305.1|199255.1|199309.7|199259.7|199321.6|199271.6|199305.1|199255.1|14
1725471930000|2024-09-04 17:45:30|199309.3|199259.3|199351.4|199301.4|199358.5|199308.5|199309|199259|18
1725471940000|2024-09-04 17:45:40|199355.2|199305.2|199291.2|199241.2|199359.6|199309.6|199278.8|199228.8|17
1725471950000|2024-09-04 17:45:50|199292.7|199242.7|199307.4|199257.4|199308.2|199258.2|199290.9|199240.9|21
1725471960000|2024-09-04 17:46:00|199307.8|199257.8|199297.2|199247.2|199308.2|199258.2|199290.3|199240.3|28
1725471970000|2024-09-04 17:46:10|199296.4|199246.4|199282.5|199232.5|199300.5|199250.5|199269.2|199219.2|27
1725471980000|2024-09-04 17:46:20|199282.9|199232.9|199209|199159|199284.1|199234.1|199201.7|199151.7|26
1725471990000|2024-09-04 17:46:30|199206.3|199156.3|199202|199152|199207.4|199157.4|199197.5|199147.5|18
1725472000000|2024-09-04 17:46:40|199201.6|199151.6|199220.6|199170.6|199222|199172|199199.6|199149.6|26
1725472010000|2024-09-04 17:46:50|199219.9|199169.9|199216.5|199166.5|199241.5|199191.5|199212.3|199162.3|26
1725472020000|2024-09-04 17:47:00|199215.2|199165.2|199213|199163|199215.4|199165.4|199212.5|199162.5|14
1725472030000|2024-09-04 17:47:10|199211.8|199161.8|199207.9|199157.9|199212.4|199162.4|199191.5|199141.5|23
1725472040000|2024-09-04 17:47:20|199207.2|199157.2|199250.5|199200.5|199250.5|199200.5|199207.2|199157.2|24
1725472050000|2024-09-04 17:47:30|199247.9|199197.9|199240.9|199190.9|199249.5|199199.5|199238.6|199188.6|21
1725472060000|2024-09-04 17:47:40|199242|199192|199194|199144|199242|199192|199181.7|199131.7|26
1725472070000|2024-09-04 17:47:50|199193.5|199143.5|199177.3|199127.3|199193.5|199143.5|199177|199127|21
1725472080000|2024-09-04 17:48:00|199177.8|199127.8|199157.4|199107.4|199177.8|199127.8|199157.4|199107.4|26
1725472090000|2024-09-04 17:48:10|199158.9|199108.9|199153.2|199103.2|199159.5|199109.5|199151.7|199101.7|28
1725472100000|2024-09-04 17:48:20|199153.3|199103.3|199121.8|199071.8|199156.2|199106.2|199121.8|199071.8|26
1725472110000|2024-09-04 17:48:30|199121.7|199071.7|199066.7|199016.7|199122.3|199072.3|199066.1|199016.1|21
1725472120000|2024-09-04 17:48:40|199066.5|199016.5|199065.9|199015.9|199070.7|199020.7|199061.8|199011.8|22
1725472130000|2024-09-04 17:48:50|199066.8|199016.8|199084.9|199034.9|199087.5|199037.5|199066.8|199016.8|13
1725472140000|2024-09-04 17:49:00|199085|199035|199088.7|199038.7|199089.9|199039.9|199085|199035|5
1725472150000|2024-09-04 17:49:10|199089.4|199039.4|199148.1|199098.1|199148.1|199098.1|199088.9|199038.9|11
1725472160000|2024-09-04 17:49:20|199177.7|199127.7|199177.3|199127.3|199183|199133|199174.6|199124.6|20
1725472170000|2024-09-04 17:49:30|199178|199128|199176.5|199126.5|199178|199128|199174.1|199124.1|11
1725472180000|2024-09-04 17:49:40|199177.1|199127.1|199228.1|199178.1|199237.5|199187.5|199173.6|199123.6|26
1725472190000|2024-09-04 17:49:50|199228.7|199178.7|199202.6|199152.6|199229.3|199179.3|199158.9|199108.9|25
1725472200000|2024-09-04 17:50:00|199202.2|199152.2|199211.3|199161.3|199224.8|199174.8|199202.2|199152.2|27
1725472210000|2024-09-04 17:50:10|199220.8|199170.8|199225.6|199175.6|199225.6|199175.6|199214.7|199164.7|16
1725472220000|2024-09-04 17:50:20|199226.5|199176.5|199220.2|199170.2|199226.5|199176.5|199209.7|199159.7|9
1725472230000|2024-09-04 17:50:30|199221.1|199171.1|199218.6|199168.6|199230.2|199180.2|199218.6|199168.6|15
1725472240000|2024-09-04 17:50:40|199215.8|199165.8|199219.1|199169.1|199226|199176|199215.8|199165.8|12
1725472250000|2024-09-04 17:50:50|199219.8|199169.8|199233.5|199183.5|199239.4|199189.4|199219.8|199169.8|16
1725472260000|2024-09-04 17:51:00|199234.8|199184.8|199231.9|199181.9|199254.9|199204.9|199207.1|199157.1|24
1725472270000|2024-09-04 17:51:10|199230.6|199180.6|199233.9|199183.9|199236|199186|199229.6|199179.6|11
1725472280000|2024-09-04 17:51:20|199228.8|199178.8|199244.2|199119.2|199246.1|199195.6|199206.1|199117.5|20
1725472290000|2024-09-04 17:51:30|199242.4|199117.4|199252|199127|199252.9|199127.9|199242.4|199117.4|17
1725472300000|2024-09-04 17:51:40|199253|199128|199254.7|199129.7|199275.3|199150.3|199253|199128|10
1725472310000|2024-09-04 17:51:50|199255.8|199130.8|199260.8|199135.8|199261.5|199136.5|199255.8|199130.8|14
1725472320000|2024-09-04 17:52:00|199260.4|199135.4|199262.4|199137.4|199262.9|199137.9|199260.4|199135.4|11
1725472330000|2024-09-04 17:52:10|199262|199137|199256.6|199131.6|199262|199137|199253.3|199128.3|16
1725472340000|2024-09-04 17:52:20|199259.4|199134.4|199245|199195|199286.6|199195|199245|199132|20
1725472350000|2024-09-04 17:52:30|199244.2|199194.2|199238.9|199188.9|199246.5|199196.5|199224.2|199174.2|13
1725472360000|2024-09-04 17:52:40|199239.6|199189.6|199267.2|199217.2|199268|199218|199239.6|199189.6|17
1725472370000|2024-09-04 17:52:50|199268|199218|199266.8|199216.8|199268.2|199218.2|199266.7|199216.7|7
1725472380000|2024-09-04 17:53:00|199265.9|199215.9|199265.6|199215.6|199267.1|199217.1|199265.6|199215.6|6
1725472390000|2024-09-04 17:53:10|199266.7|199216.7|199265.8|199215.8|199266.7|199216.7|199265.7|199215.7|3
1725472400000|2024-09-04 17:53:20|199257.9|199207.9|199292.7|199242.7|199292.7|199242.7|199257.9|199207.9|6
1725472410000|2024-09-04 17:53:30|199304.7|199254.7|199329.7|199204.7|199336.4|199254.7|199294.4|199200.9|20
1725472420000|2024-09-04 17:53:40|199331|199206|199316.7|199191.7|199331|199206|199315.8|199190.8|12
1725472430000|2024-09-04 17:53:50|199318.3|199193.3|199299.3|199174.3|199326.9|199201.9|199297.1|199172.1|12
1725472440000|2024-09-04 17:54:00|199299.1|199174.1|199260.4|199210.4|199309.3|199210.4|199236|199174.1|19
1725472450000|2024-09-04 17:54:10|199261|199211|199259.3|199209.3|199283.6|199233.6|199249.3|199199.3|23
1725472460000|2024-09-04 17:54:20|199256.9|199206.9|199262.2|199212.2|199262.2|199212.2|199253.5|199203.5|12
1725472470000|2024-09-04 17:54:30|199261|199211|199250.6|199200.6|199262|199212|199248.4|199198.4|24
1725472480000|2024-09-04 17:54:40|199252.5|199202.5|199258.4|199208.4|199259|199209|199252.5|199202.5|28
1725472490000|2024-09-04 17:54:50|199258.2|199208.2|199266.1|199216.1|199275|199225|199257.5|199207.5|15
1725472500000|2024-09-04 17:55:00|199261.5|199211.5|199264.3|199214.3|199267.7|199217.7|199261.5|199211.5|20
1725472510000|2024-09-04 17:55:10|199265.8|199215.8|199271.1|199221.1|199274.7|199224.7|199265.5|199215.5|21
1725472520000|2024-09-04 17:55:20|199271.2|199221.2|199279.1|199229.1|199293.8|199243.8|199265.3|199215.3|25
1725472530000|2024-09-04 17:55:30|199278.6|199228.6|199242.8|199192.8|199280.2|199230.2|199232.8|199182.8|22
1725472540000|2024-09-04 17:55:40|199241.3|199191.3|199247.5|199197.5|199248.9|199198.9|199239.1|199189.1|19
1725472550000|2024-09-04 17:55:50|199248.2|199198.2|199255.1|199205.1|199263.6|199213.6|199248.2|199198.2|21
1725472560000|2024-09-04 17:56:00|199253.3|199203.3|199263.7|199213.7|199264.9|199214.9|199252|199202|22
1725472570000|2024-09-04 17:56:10|199264.2|199214.2|199265.1|199215.1|199267.5|199217.5|199262.1|199212.1|22
1725472580000|2024-09-04 17:56:20|199266|199216|199266.2|199216.2|199266.5|199216.5|199261.6|199211.6|32
1725472590000|2024-09-04 17:56:30|199267.7|199217.7|199266.3|199216.3|199269.8|199219.8|199261.6|199211.6|32
1725472600000|2024-09-04 17:56:40|199268.2|199218.2|199263.5|199213.5|199268.2|199218.2|199258.5|199208.5|26
1725472610000|2024-09-04 17:56:50|199263.1|199213.1|199263.4|199213.4|199265|199215|199260.7|199210.7|19
1725472620000|2024-09-04 17:57:00|199261.4|199211.4|199302.1|199252.1|199305.2|199255.2|199261.1|199211.1|32
1725472630000|2024-09-04 17:57:10|199301|199251|199300.5|199250.5|199303|199253|199295.6|199245.6|20
1725472640000|2024-09-04 17:57:20|199299.5|199249.5|199296.8|199246.8|199301.6|199251.6|199296.4|199246.4|17
1725472650000|2024-09-04 17:57:30|199294.8|199244.8|199288.4|199238.4|199301.4|199251.4|199286.5|199236.5|22
1725472660000|2024-09-04 17:57:40|199286|199236|199284.7|199234.7|199286|199236|199277.4|199227.4|15
1725472670000|2024-09-04 17:57:50|199283.7|199233.7|199285.2|199235.2|199285.2|199235.2|199282.9|199232.9|7
1725472680000|2024-09-04 17:58:00|199284.5|199234.5|199288.3|199238.3|199294.1|199244.1|199284.5|199234.5|14
1725472690000|2024-09-04 17:58:10|199289.1|199239.1|199286.2|199236.2|199289.9|199239.9|199285.7|199235.7|9
1725472700000|2024-09-04 17:58:20|199287.9|199237.9|199295.1|199245.1|199295.1|199245.1|199287.9|199237.9|10
1725472710000|2024-09-04 17:58:30|199295.3|199245.3|199278.8|199228.8|199295.3|199245.3|199278.8|199228.8|12
1725472720000|2024-09-04 17:58:40|199277.9|199227.9|199280.2|199230.2|199283.2|199233.2|199276.6|199226.6|12
1725472730000|2024-09-04 17:58:50|199317.6|199192.6|199293.4|199168.4|199317.6|199192.6|199292.5|199167.5|11
1725472740000|2024-09-04 17:59:00|199293.9|199168.9|199293.9|199168.9|199293.9|199168.9|199291.8|199166.8|9
1725472750000|2024-09-04 17:59:10|199293.3|199168.3|199273.5|199223.5|199296.2|199223.5|199260.4|199168.3|12
1725472760000|2024-09-04 17:59:20|199271.8|199221.8|199287.2|199237.2|199293.3|199243.3|199271.8|199221.8|14
1725472770000|2024-09-04 17:59:30|199289.3|199239.3|199286.6|199236.6|199289.3|199239.3|199286.6|199236.6|3
1725472780000|2024-09-04 17:59:40|199287.6|199237.6|199286.7|199236.7|199287.6|199237.6|199284.9|199234.9|5
1725472790000|2024-09-04 17:59:50|199287.5|199237.5|199342.6|199292.6|199377|199292.7|199287.5|199199.3|18
1725472800000|2024-09-04 18:00:00|199341.9|199291.9|199378.4|199253.4|199378.4|199295|199340.4|199253.4|14
1725472810000|2024-09-04 18:00:10|199377.3|199252.3|199376.8|199251.8|199377.5|199252.5|199374.9|199249.9|7
1725472820000|2024-09-04 18:00:20|199388.8|199263.8|199376.7|199251.7|199388.8|199263.8|199375.4|199250.4|12
1725472830000|2024-09-04 18:00:30|199375.4|199250.4|199343|199218|199378.3|199253.3|199338.8|199213.8|12
1725472840000|2024-09-04 18:00:40|199341.9|199216.9|199335.8|199210.8|199343.9|199218.9|199335.8|199210.8|15
1725472850000|2024-09-04 18:00:50|199340.2|199215.2|199341.7|199216.7|199341.7|199216.7|199334.8|199209.8|6
1725472860000|2024-09-04 18:01:00|199340.7|199215.7|199282.7|199232.7|199340.7|199232.8|199281|199187.8|15
1725472870000|2024-09-04 18:01:10|199279.3|199229.3|199294.5|199244.5|199295.6|199245.6|199279.3|199229.3|18
1725472880000|2024-09-04 18:01:20|199294.1|199244.1|199290.1|199240.1|199294.1|199244.1|199288.3|199238.3|5
1725472890000|2024-09-04 18:01:30|199288.2|199238.2|199289.8|199239.8|199290.1|199240.1|199288.2|199238.2|5
1725472900000|2024-09-04 18:01:40|199293.1|199243.1|199337.9|199287.9|199340.8|199290.8|199293.1|199243.1|15
1725472910000|2024-09-04 18:01:50|199337.2|199287.2|199333.1|199283.1|199337.2|199287.2|199333.1|199283.1|7
1725472920000|2024-09-04 18:02:00|199332.9|199282.9|199326.9|199276.9|199332.9|199282.9|199309.8|199259.8|17
1725472930000|2024-09-04 18:02:10|199327.7|199277.7|199324.3|199274.3|199330.1|199280.1|199323.1|199273.1|17
1725472940000|2024-09-04 18:02:20|199322.8|199272.8|199314.6|199264.6|199323.6|199273.6|199309.6|199259.6|14
1725472950000|2024-09-04 18:02:30|199315.4|199265.4|199331.4|199281.4|199331.8|199281.8|199313.4|199263.4|12
1725472960000|2024-09-04 18:02:40|199330.2|199280.2|199330.7|199280.7|199330.7|199280.7|199328.9|199278.9|7
1725472970000|2024-09-04 18:02:50|199331.5|199281.5|199330.7|199280.7|199331.5|199281.5|199328.4|199278.4|5
1725472980000|2024-09-04 18:03:00|199328.9|199278.9|199325.7|199275.7|199328.9|199278.9|199321.4|199271.4|17
1725472990000|2024-09-04 18:03:10|199326.2|199276.2|199324.7|199274.7|199326.3|199276.3|199323.9|199273.9|14
1725473000000|2024-09-04 18:03:20|199324|199274|199327.5|199277.5|199335.2|199285.2|199324|199274|15
1725473010000|2024-09-04 18:03:30|199328.7|199278.7|199328.4|199278.4|199332.5|199282.5|199326|199276|15
1725473020000|2024-09-04 18:03:40|199328.9|199278.9|199413.1|199363.1|199417|199367|199325.8|199275.8|28
1725473030000|2024-09-04 18:03:50|199413.7|199363.7|199426.2|199376.2|199434.9|199384.9|199408.9|199358.9|28
1725473040000|2024-09-04 18:04:00|199425.4|199375.4|199498.5|199448.5|199509.5|199459.5|199420.3|199370.3|31
1725473050000|2024-09-04 18:04:10|199499.1|199449.1|199469.7|199419.7|199499.1|199449.1|199464.9|199414.9|22
1725473060000|2024-09-04 18:04:20|199469.3|199419.3|199481.1|199431.1|199481.1|199431.1|199467.9|199417.9|15
1725473070000|2024-09-04 18:04:30|199481.8|199431.8|199474.7|199424.7|199491.8|199441.8|199471.5|199421.5|20
1725473080000|2024-09-04 18:04:40|199474.2|199424.2|199445.7|199395.7|199474.8|199424.8|199422.5|199372.5|22
1725473090000|2024-09-04 18:04:50|199462.7|199412.7|199391|199341|199462.7|199412.7|199380.7|199330.7|28
1725473100000|2024-09-04 18:05:00|199389.3|199339.3|199372.9|199322.9|199398.6|199348.6|199358.4|199308.4|28
1725473110000|2024-09-04 18:05:10|199380.5|199330.5|199390.8|199340.8|199390.9|199340.9|199366.8|199316.8|28
1725473120000|2024-09-04 18:05:20|199385.3|199335.3|199392.1|199342.1|199392.1|199342.1|199383.8|199333.8|17
1725473130000|2024-09-04 18:05:30|199390.5|199340.5|199377.4|199327.4|199391.7|199341.7|199377.4|199327.4|16
1725473140000|2024-09-04 18:05:40|199377.2|199327.2|199378.1|199328.1|199384.1|199334.1|199377.2|199327.2|12
1725473150000|2024-09-04 18:05:50|199376.8|199326.8|199374.6|199324.6|199382|199332|199374.6|199324.6|21
1725473160000|2024-09-04 18:06:00|199373|199323|199369.8|199319.8|199373|199323|199367|199317|16
1725473170000|2024-09-04 18:06:10|199369.1|199319.1|199327.2|199277.2|199370.3|199320.3|199325.8|199275.8|24
1725473180000|2024-09-04 18:06:20|199326.4|199276.4|199324.5|199274.5|199334.6|199284.6|199323.1|199273.1|25
1725473190000|2024-09-04 18:06:30|199324.2|199274.2|199322.8|199272.8|199325.7|199275.7|199321.3|199271.3|25
1725473200000|2024-09-04 18:06:40|199322.9|199272.9|199334.1|199284.1|199335.4|199285.4|199322.1|199272.1|27
1725473210000|2024-09-04 18:06:50|199334.3|199284.3|199359.7|199309.7|199361.9|199311.9|199330.6|199280.6|21
1725473220000|2024-09-04 18:07:00|199358.9|199308.9|199352.9|199302.9|199360.8|199310.8|199352.7|199302.7|17
1725473230000|2024-09-04 18:07:10|199352.2|199302.2|199325.9|199275.9|199353.3|199303.3|199319.4|199269.4|20
1725473240000|2024-09-04 18:07:20|199330.2|199280.2|199357.1|199307.1|199359.6|199309.6|199324.5|199274.5|26
1725473250000|2024-09-04 18:07:30|199356.6|199306.6|199377.7|199327.7|199393.7|199343.7|199356.3|199306.3|15
1725473260000|2024-09-04 18:07:40|199381.4|199331.4|199371.5|199321.5|199382.6|199332.6|199370.8|199320.8|15
1725473270000|2024-09-04 18:07:50|199370.7|199320.7|199351.8|199301.8|199382.9|199332.9|199351.8|199301.8|20
1725473280000|2024-09-04 18:08:00|199350|199300|199319.1|199269.1|199350.9|199300.9|199319.1|199269.1|16
1725473290000|2024-09-04 18:08:10|199320|199270|199326.4|199276.4|199326.7|199276.7|199320|199270|10
1725473300000|2024-09-04 18:08:20|199326.1|199276.1|199326.1|199276.1|199326.1|199276.1|199326.1|199276.1|1
1725473310000|2024-09-04 18:08:30|199326.6|199276.6|199363.3|199238.3|199372.8|199289.8|199324.9|199235.9|22
1725473320000|2024-09-04 18:08:40|199359.5|199234.5|199361|199236|199362.5|199237.5|199357.3|199232.3|6
1725473330000|2024-09-04 18:08:50|199361.6|199236.6|199270.9|199220.9|199361.6|199236.6|199267|199217|29
1725473340000|2024-09-04 18:09:00|199270.4|199220.4|199275.9|199225.9|199278.8|199228.8|199261.5|199211.5|21
1725473350000|2024-09-04 18:09:10|199277.9|199227.9|199351.8|199301.8|199355.8|199305.8|199277.9|199227.9|14
1725473360000|2024-09-04 18:09:20|199352.2|199302.2|199356.1|199306.1|199362.2|199312.2|199351.3|199301.3|16
1725473370000|2024-09-04 18:09:30|199356.4|199306.4|199357.8|199307.8|199362.9|199312.9|199356.2|199306.2|16
1725473380000|2024-09-04 18:09:40|199357.3|199307.3|199361.4|199311.4|199365.5|199315.5|199357.3|199307.3|19
1725473390000|2024-09-04 18:09:50|199361.9|199311.9|199373.1|199323.1|199381.5|199331.5|199361.6|199311.6|20
1725473400000|2024-09-04 18:10:00|199372.5|199322.5|199349.3|199299.3|199373.1|199323.1|199348.9|199298.9|23
1725473410000|2024-09-04 18:10:10|199348.4|199298.4|199338.3|199288.3|199356.6|199306.6|199326.5|199276.5|22
1725473420000|2024-09-04 18:10:20|199337.4|199287.4|199331.4|199281.4|199339.5|199289.5|199330.4|199280.4|16
1725473430000|2024-09-04 18:10:30|199330.9|199280.9|199335.2|199285.2|199343.8|199293.8|199329.9|199279.9|26
1725473440000|2024-09-04 18:10:40|199335.9|199285.9|199337.1|199287.1|199339.3|199289.3|199335.9|199285.9|29
1725473450000|2024-09-04 18:10:50|199337.9|199287.9|199342.2|199292.2|199355.7|199305.7|199335.1|199285.1|30
1725473460000|2024-09-04 18:11:00|199343.4|199293.4|199341|199291|199343.6|199293.6|199335.7|199285.7|16
1725473470000|2024-09-04 18:11:10|199340.4|199290.4|199342.7|199292.7|199343.4|199293.4|199331|199281|23
1725473480000|2024-09-04 18:11:20|199342.2|199292.2|199335.5|199285.5|199346.5|199296.5|199335.4|199285.4|7
1725473490000|2024-09-04 18:11:30|199335.3|199285.3|199334.7|199284.7|199338.3|199288.3|199334.7|199284.7|20
1725473500000|2024-09-04 18:11:40|199335.4|199285.4|199311.9|199261.9|199336.8|199286.8|199307.1|199257.1|29
1725473510000|2024-09-04 18:11:50|199312.6|199262.6|199337.5|199287.5|199343.5|199293.5|199312.6|199262.6|22
1725473520000|2024-09-04 18:12:00|199331.4|199281.4|199365.5|199315.5|199365.5|199315.5|199331.3|199281.3|32
1725473530000|2024-09-04 18:12:10|199365.7|199315.7|199364.2|199314.2|199369.5|199319.5|199364.2|199314.2|15
1725473540000|2024-09-04 18:12:20|199363.4|199313.4|199363.9|199313.9|199366.3|199316.3|199362|199312|16
1725473550000|2024-09-04 18:12:30|199364.5|199314.5|199362.3|199312.3|199364.5|199314.5|199362.3|199312.3|7
1725473560000|2024-09-04 18:12:40|199363|199313|199322.5|199272.5|199363.8|199313.8|199317.6|199267.6|19
1725473570000|2024-09-04 18:12:50|199323.3|199273.3|199327|199277|199328.6|199278.6|199323.3|199273.3|19
1725473580000|2024-09-04 18:13:00|199326.5|199276.5|199329.1|199279.1|199334.2|199284.2|199322.9|199272.9|20
1725473590000|2024-09-04 18:13:10|199329|199279|199328.1|199278.1|199329|199279|199325.8|199275.8|18
1725473600000|2024-09-04 18:13:20|199328.8|199278.8|199301|199251|199328.8|199278.8|199301|199251|29
1725473610000|2024-09-04 18:13:30|199301.9|199251.9|199251.3|199201.3|199301.9|199251.9|199250|199200|24
1725473620000|2024-09-04 18:13:40|199252.4|199202.4|199252.9|199202.9|199265.1|199215.1|199252|199202|23
1725473630000|2024-09-04 18:13:50|199252.5|199202.5|199252.1|199202.1|199254.1|199204.1|199252.1|199202.1|9
1725473640000|2024-09-04 18:14:00|199252.9|199202.9|199251.7|199201.7|199253.3|199203.3|199250.3|199200.3|18
1725473650000|2024-09-04 18:14:10|199252.7|199202.7|199287.7|199162.7|199289.2|199202.7|199244.8|199162.7|13
1725473660000|2024-09-04 18:14:20|199244.8|199194.8|199287.3|199162.3|199287.7|199194.8|199244.4|199162.3|9
1725473670000|2024-09-04 18:14:30|199287.8|199162.8|199287.8|199162.8|199287.8|199162.8|199287.8|199162.8|1
1725473680000|2024-09-04 18:14:40|199287.7|199162.7|199278.5|199153.5|199287.7|199162.7|199278.5|199153.5|4
1725473690000|2024-09-04 18:14:50|199280|199155|199280.8|199155.8|199280.8|199155.8|199280|199155|2
1725473700000|2024-09-04 18:15:00|199282.7|199157.7|199281.8|199156.8|199289.9|199202.1|199249|199156.8|9
1725473710000|2024-09-04 18:15:10|199280.7|199155.7|199281.3|199156.3|199281.3|199156.3|199280.6|199155.6|4
1725473720000|2024-09-04 18:15:20|199280.6|199155.6|199227.7|199102.7|199280.6|199155.6|199225.3|199100.3|12
1725473730000|2024-09-04 18:15:30|199229.4|199104.4|199227.2|199102.2|199232.3|199107.3|199227.2|199102.2|6
1725473740000|2024-09-04 18:15:40|199227.6|199102.6|199206.5|199081.5|199227.6|199102.6|199197.3|199072.3|20
1725473750000|2024-09-04 18:15:50|199208.4|199083.4|199244.8|199119.8|199244.8|199119.8|199194.2|199069.2|21
1725473760000|2024-09-04 18:16:00|199242|199117|199245.6|199120.6|199253|199128|199236.9|199111.9|17
1725473770000|2024-09-04 18:16:10|199244.4|199119.4|199242.4|199117.4|199245.6|199120.6|199238.5|199113.5|9
1725473780000|2024-09-04 18:16:20|199242.6|199117.6|199236|199111|199243.6|199118.6|199231.6|199106.6|16
1725473790000|2024-09-04 18:16:30|199234.4|199109.4|199224.7|199099.7|199234.4|199109.4|199215.7|199090.7|16
1725473800000|2024-09-04 18:16:40|199224.2|199099.2|199230.2|199105.2|199230.2|199105.2|199218.4|199093.4|22
1725473810000|2024-09-04 18:16:50|199228.3|199103.3|199222.2|199097.2|199239.2|199114.2|199220.3|199095.3|17
1725473820000|2024-09-04 18:17:00|199223.1|199098.1|199228.8|199103.8|199241|199116|199217|199092|19
1725473830000|2024-09-04 18:17:10|199226.7|199101.7|199228.9|199103.9|199228.9|199103.9|199226.7|199101.7|2
1725473840000|2024-09-04 18:17:20|199228.6|199103.6|199240.8|199115.8|199244.1|199119.1|199226.8|199101.8|6
1725473850000|2024-09-04 18:17:30|199241|199116|199237.5|199112.5|199243.3|199118.3|199237.5|199112.5|4
1725473860000|2024-09-04 18:17:40|199239.1|199114.1|199245|199120|199245|199120|199237.8|199112.8|10
1725473870000|2024-09-04 18:17:50|199244.1|199119.1|199240.9|199115.9|199244.1|199119.1|199240.9|199115.9|3
1725473880000|2024-09-04 18:18:00|199242.3|199117.3|199246.9|199121.9|199247.9|199122.9|199242.3|199117.3|9
1725473890000|2024-09-04 18:18:10|199246.3|199121.3|199295|199170|199295|199170|199243.8|199118.8|13
1725473900000|2024-09-04 18:18:20|199293.9|199168.9|199253.6|199203.6|199295.9|199209.5|199253.6|199168.9|12
1725473910000|2024-09-04 18:18:30|199254.2|199204.2|199249.7|199199.7|199254.6|199204.6|199249.7|199199.7|6
1725473920000|2024-09-04 18:18:40|199250.8|199200.8|199252.4|199202.4|199252.4|199202.4|199250.8|199200.8|3
1725473930000|2024-09-04 18:18:50|199252.1|199202.1|199256.2|199206.2|199256.2|199206.2|199250.9|199200.9|20
1725473940000|2024-09-04 18:19:00|199255.8|199205.8|199274.2|199224.2|199278.8|199228.8|199253.9|199203.9|17
1725473950000|2024-09-04 18:19:10|199272.8|199222.8|199293.5|199243.5|199297.7|199247.7|199272.8|199222.8|32
1725473960000|2024-09-04 18:19:20|199295.7|199245.7|199294.2|199244.2|199300.1|199250.1|199293.5|199243.5|24
1725473970000|2024-09-04 18:19:30|199295.4|199245.4|199240.1|199190.1|199300.4|199250.4|199238.9|199188.9|22
1725473980000|2024-09-04 18:19:40|199241|199191|199245.5|199195.5|199249.5|199199.5|199238.5|199188.5|23
1725473990000|2024-09-04 18:19:50|199244.4|199194.4|199247.2|199197.2|199251.3|199201.3|199243.9|199193.9|15
1725474000000|2024-09-04 18:20:00|199246|199196|199247.4|199197.4|199247.6|199197.6|199245.4|199195.4|10
1725474010000|2024-09-04 18:20:10|199246.2|199196.2|199241.3|199191.3|199253.6|199203.6|199241.2|199191.2|15
1725474020000|2024-09-04 18:20:20|199243.1|199193.1|199246.9|199196.9|199247.2|199197.2|199243.1|199193.1|4
1725474030000|2024-09-04 18:20:30|199248.4|199198.4|199247.7|199197.7|199248.4|199198.4|199247.7|199197.7|2
1725474040000|2024-09-04 18:20:40|199247.2|199197.2|199239.3|199189.3|199247.2|199197.2|199239.3|199189.3|3
1725474050000|2024-09-04 18:20:50|199239.6|199189.6|199239.5|199189.5|199239.9|199189.9|199239.5|199189.5|4
1725474060000|2024-09-04 18:21:00|199241.4|199191.4|199249.3|199199.3|199250.3|199200.3|199239.9|199189.9|11
1725474070000|2024-09-04 18:21:10|199249.9|199199.9|199250|199200|199250|199200|199247.1|199197.1|11
1725474080000|2024-09-04 18:21:20|199248.9|199198.9|199248.9|199198.9|199248.9|199198.9|199248.6|199198.6|3
1725474090000|2024-09-04 18:21:30|199250.1|199200.1|199248.8|199198.8|199250.1|199200.1|199248.8|199198.8|2
1725474100000|2024-09-04 18:21:40|199250.2|199200.2|199244.9|199194.9|199250.2|199200.2|199244.9|199194.9|3
1725474110000|2024-09-04 18:21:50|199242.7|199192.7|199225.3|199175.3|199243.8|199193.8|199220.2|199170.2|16
1725474120000|2024-09-04 18:22:00|199226.9|199176.9|199238.7|199188.7|199238.7|199188.7|199222|199172|11
1725474130000|2024-09-04 18:22:10|199237.5|199187.5|199221.6|199171.6|199237.5|199187.5|199220.3|199170.3|7
1725474140000|2024-09-04 18:22:20|199219.2|199169.2|199231|199181|199232.3|199182.3|199219.2|199169.2|19
1725474150000|2024-09-04 18:22:30|199234.9|199184.9|199234.8|199184.8|199238|199188|199234.8|199184.8|8
1725474160000|2024-09-04 18:22:40|199236.6|199186.6|199235.2|199185.2|199236.6|199186.6|199234|199184|4
1725474170000|2024-09-04 18:22:50|199236.3|199186.3|199241.7|199191.7|199243|199193|199234.4|199184.4|21
1725474180000|2024-09-04 18:23:00|199243|199193|199232.6|199182.6|199243|199193|199232.6|199182.6|13
1725474190000|2024-09-04 18:23:10|199229.6|199179.6|199229.7|199179.7|199230.9|199180.9|199229.6|199179.6|3
1725474200000|2024-09-04 18:23:20|199232.6|199182.6|199233.7|199183.7|199233.9|199183.9|199229.1|199179.1|9
1725474210000|2024-09-04 18:23:30|199233.1|199183.1|199233.1|199183.1|199233.1|199183.1|199233.1|199183.1|1
1725474220000|2024-09-04 18:23:40|199235.3|199185.3|199220.8|199170.8|199235.3|199185.3|199220.8|199170.8|9
1725474230000|2024-09-04 18:23:50|199211.9|199161.9|199152.3|199102.3|199211.9|199161.9|199152.3|199102.3|29
1725474240000|2024-09-04 18:24:00|199154.5|199104.5|199139.3|199089.3|199160.1|199110.1|199139.3|199089.3|18
1725474250000|2024-09-04 18:24:10|199140.8|199090.8|199146.9|199096.9|199152.8|199102.8|199137|199087|9
1725474260000|2024-09-04 18:24:20|199148.9|199098.9|199148.3|199098.3|199157.4|199107.4|199145|199095|14
1725474270000|2024-09-04 18:24:30|199146.5|199096.5|199162|199112|199162|199112|199134.1|199084.1|22
1725474280000|2024-09-04 18:24:40|199165.6|199115.6|199168.8|199118.8|199170.9|199120.9|199165.6|199115.6|24
1725474290000|2024-09-04 18:24:50|199170.6|199120.6|199160.8|199110.8|199170.6|199120.6|199160.8|199110.8|25
1725474300000|2024-09-04 18:25:00|199161.7|199111.7|199162.8|199112.8|199166.8|199116.8|199161.7|199111.7|12
1725474310000|2024-09-04 18:25:10|199162.9|199112.9|199163.5|199113.5|199163.5|199113.5|199162.9|199112.9|3
1725474320000|2024-09-04 18:25:20|199163.4|199113.4|199163.6|199113.6|199163.6|199113.6|199162.3|199112.3|4
1725474330000|2024-09-04 18:25:30|199163.2|199113.2|199161.7|199111.7|199163.6|199113.6|199161.7|199111.7|6
1725474340000|2024-09-04 18:25:40|199131|199081|199122.3|199072.3|199131|199081|199117.9|199067.9|14
1725474350000|2024-09-04 18:25:50|199120.2|199070.2|199088.1|199038.1|199121.9|199071.9|199088.1|199038.1|10
1725474360000|2024-09-04 18:26:00|199088.3|199038.3|199087.4|199037.4|199088.3|199038.3|199085.9|199035.9|4
1725474370000|2024-09-04 18:26:10|199088.5|199038.5|199088.7|199038.7|199090|199040|199085.4|199035.4|11
1725474380000|2024-09-04 18:26:20|199090.7|199040.7|199086|199036|199090.7|199040.7|199086|199036|5
1725474390000|2024-09-04 18:26:30|199086.3|199036.3|199092.2|199042.2|199092.2|199042.2|199086.3|199036.3|6
1725474400000|2024-09-04 18:26:40|199093.2|199043.2|199097.2|199047.2|199108.2|199058.2|199093.2|199043.2|16
1725474410000|2024-09-04 18:26:50|199098.4|199048.4|199105|199055|199105|199055|199084.4|199034.4|9
1725474420000|2024-09-04 18:27:00|199101.2|199051.2|199105|199055|199113.5|199063.5|199100.1|199050.1|10
1725474430000|2024-09-04 18:27:10|199103.3|199053.3|199104.2|199054.2|199104.2|199054.2|199103.3|199053.3|2
1725474440000|2024-09-04 18:27:20|199104.8|199054.8|199114.8|199064.8|199125.2|199075.2|199104.8|199054.8|14
1725474450000|2024-09-04 18:27:30|199116.8|199066.8|199122.1|199072.1|199127.7|199077.7|199113.8|199063.8|19
1725474460000|2024-09-04 18:27:40|199120.9|199070.9|199115.5|199065.5|199121.9|199071.9|199112.3|199062.3|16
1725474470000|2024-09-04 18:27:50|199117.9|199067.9|199119.4|199069.4|199128.4|199078.4|199117.9|199067.9|9
1725474480000|2024-09-04 18:28:00|199120.7|199070.7|199120.2|199070.2|199125.2|199075.2|199119.2|199069.2|10
1725474490000|2024-09-04 18:28:10|199121|199071|199121.4|199071.4|199122.9|199072.9|199119.5|199069.5|11
1725474500000|2024-09-04 18:28:20|199122.1|199072.1|199120.4|199070.4|199125.5|199075.5|199120|199070|8
1725474510000|2024-09-04 18:28:30|199120.6|199070.6|199150.4|199100.4|199154.3|199104.3|199119.9|199069.9|11
1725474520000|2024-09-04 18:28:40|199149.6|199099.6|199148.4|199098.4|199149.6|199099.6|199148.4|199098.4|2
1725474530000|2024-09-04 18:28:50|199152.4|199102.4|199152.1|199102.1|199152.4|199102.4|199148.9|199098.9|6
1725474540000|2024-09-04 18:29:00|199151|199101|199146.8|199096.8|199154.1|199104.1|199146.8|199096.8|8
1725474550000|2024-09-04 18:29:10|199145.1|199095.1|199192.1|199067.1|199192.1|199109.1|199145.1|199064.2|10
1725474560000|2024-09-04 18:29:20|199194.4|199069.4|199200.5|199075.5|199203|199078|199194.4|199069.4|15
1725474570000|2024-09-04 18:29:30|199202.6|199077.6|199199.4|199074.4|199202.6|199077.6|199199.4|199074.4|5
1725474580000|2024-09-04 18:29:40|199202|199077|199203.8|199078.8|199206.3|199081.3|199199.1|199074.1|12
1725474590000|2024-09-04 18:29:50|199201.6|199076.6|199201.6|199076.6|199202.4|199077.4|199199.4|199074.4|6
1725474600000|2024-09-04 18:30:00|199204.8|199079.8|199202.9|199077.9|199210|199085|199200|199075|23
1725474610000|2024-09-04 18:30:10|199202.1|199077.1|199201.4|199076.4|199202.1|199077.1|199200.6|199075.6|5
1725474620000|2024-09-04 18:30:20|199200.8|199075.8|199201.2|199076.2|199203.2|199078.2|199199.9|199074.9|6
1725474630000|2024-09-04 18:30:30|199201.5|199076.5|199200.5|199075.5|199202.2|199077.2|199199.3|199074.3|6
1725474640000|2024-09-04 18:30:40|199200.3|199075.3|199200.2|199075.2|199200.3|199075.3|199198.8|199073.8|3
1725474650000|2024-09-04 18:30:50|199201.8|199076.8|199191.4|199066.4|199201.8|199076.8|199189.2|199064.2|15
1725474660000|2024-09-04 18:31:00|199190.6|199065.6|199173.9|199048.9|199192.4|199067.4|199173.9|199048.9|13
1725474670000|2024-09-04 18:31:10|199172.3|199047.3|199171.2|199046.2|199173.4|199048.4|199171.2|199046.2|4
1725474680000|2024-09-04 18:31:20|199166|199041|199133.9|199008.9|199166|199041|199131.9|199006.9|13
1725474690000|2024-09-04 18:31:30|199137.6|199012.6|199124.8|198999.8|199138.7|199013.7|199124.8|198999.8|14
1725474700000|2024-09-04 18:31:40|199119.5|198994.5|199093.5|198968.5|199119.5|198994.5|199066.4|198941.4|26
1725474710000|2024-09-04 18:31:50|199094.5|198969.5|199092.3|198967.3|199095|198970|199090.9|198965.9|11
1725474720000|2024-09-04 18:32:00|199091.9|198966.9|199071.1|198946.1|199106.1|198981.1|199069|198944|16
1725474730000|2024-09-04 18:32:10|199069.7|198944.7|199069.7|198944.7|199069.7|198944.7|199069.7|198944.7|1
1725474740000|2024-09-04 18:32:20|199069.9|198944.9|199079.4|198954.4|199081.7|198956.7|199069.9|198944.9|5
1725474750000|2024-09-04 18:32:30|199080.5|198955.5|199080.4|198955.4|199080.6|198955.6|199080.4|198955.4|3
1725474760000|2024-09-04 18:32:40|199080.1|198955.1|199080.1|198955.1|199080.1|198955.1|199080.1|198955.1|1
1725474770000|2024-09-04 18:32:50|199082.8|198957.8|199104.6|198979.6|199104.6|198979.6|199082.4|198957.4|12
1725474780000|2024-09-04 18:33:00|199088.4|198963.4|199118.6|198993.6|199119.6|198994.6|199088.4|198963.4|14
1725474790000|2024-09-04 18:33:10|199119.7|198994.7|199129.1|199004.1|199130.3|199005.3|199119.7|198994.7|8
1725474800000|2024-09-04 18:33:20|199127.6|199002.6|199126.8|199001.8|199128.8|199003.8|199126.8|199001.8|7
1725474810000|2024-09-04 18:33:30|199127.5|199002.5|199130.2|199005.2|199132.1|199007.1|199126.9|199001.9|11
1725474820000|2024-09-04 18:33:40|199129.6|199004.6|199136.3|199011.3|199149.5|199024.5|199129.6|199004.6|10
1725474830000|2024-09-04 18:33:50|199137.2|199012.2|199134.4|199009.4|199139.1|199014.1|199133.3|199008.3|16
1725474840000|2024-09-04 18:34:00|199135.2|199010.2|199138.9|199013.9|199139.4|199014.4|199135.2|199010.2|9
1725474850000|2024-09-04 18:34:10|199138.2|199013.2|199139.4|199014.4|199139.4|199014.4|199129.7|199004.7|8
1725474870000|2024-09-04 18:34:30|199140.2|199015.2|199133.2|199008.2|199141.4|199016.4|199133.2|199008.2|6
1725474880000|2024-09-04 18:34:40|199134.5|199009.5|199129.4|199004.4|199139.2|199014.2|199129.4|199004.4|7
1725474890000|2024-09-04 18:34:50|199127.9|199002.9|199131|199006|199132.2|199007.2|199127.9|199002.9|5
1725474900000|2024-09-04 18:35:00|199131.8|199006.8|199165.2|199040.2|199165.2|199040.2|199131.8|199006.8|15
1725474910000|2024-09-04 18:35:10|199166.4|199041.4|199162.9|199037.9|199166.4|199041.4|199161.4|199036.4|12
1725474920000|2024-09-04 18:35:20|199164|199039|199136.2|199011.2|199164|199039|199136.2|199011.2|7
1725474930000|2024-09-04 18:35:30|199137.3|199012.3|199148.4|199023.4|199151.8|199026.8|199137.3|199012.3|8
1725474940000|2024-09-04 18:35:40|199148.1|199023.1|199149.6|199024.6|199149.6|199024.6|199148.1|199023.1|2
1725474950000|2024-09-04 18:35:50|199149.9|199024.9|199167.2|199042.2|199181.6|199056.6|199148.4|199023.4|10
1725474960000|2024-09-04 18:36:00|199165.4|199040.4|199135.5|199010.5|199166.7|199041.7|199135.5|199010.5|4
1725474970000|2024-09-04 18:36:10|199137.2|199012.2|199141.1|199016.1|199142.1|199017.1|199137.2|199012.2|6
1725474980000|2024-09-04 18:36:20|199142.6|199017.6|199142.7|199017.7|199142.7|199017.7|199142|199017|3
1725474990000|2024-09-04 18:36:30|199140.6|199015.6|199120.2|198995.2|199140.6|199015.6|199117.2|198992.2|8
1725475010000|2024-09-04 18:36:50|199118.8|198993.8|199114.4|198989.4|199118.8|198993.8|199096.1|198971.1|13
1725475020000|2024-09-04 18:37:00|199113.8|198988.8|199113.2|198988.2|199116.1|198991.1|199110.9|198985.9|13
1725475030000|2024-09-04 18:37:10|199114.6|198989.6|199124.8|198999.8|199124.8|198999.8|199114.6|198989.6|9
1725475040000|2024-09-04 18:37:20|199121.6|198996.6|199089.3|199039.3|199121.6|199041.4|199082.6|198996.6|21
1725475050000|2024-09-04 18:37:30|199090|199040|199084.6|199034.6|199090|199040|199082.4|199032.4|15
1725475060000|2024-09-04 18:37:40|199085.7|199035.7|199086.9|199036.9|199086.9|199036.9|199082.4|199032.4|21
1725475070000|2024-09-04 18:37:50|199084|199034|199088.8|199038.8|199088.8|199038.8|199084|199034|7
1725475080000|2024-09-04 18:38:00|199088.1|199038.1|199074.2|199024.2|199088.1|199038.1|199070.8|199020.8|20
1725475090000|2024-09-04 18:38:10|199074.7|199024.7|199078.2|199028.2|199086.9|199036.9|199072.7|199022.7|18
1725475100000|2024-09-04 18:38:20|199077.9|199027.9|199099.1|199049.1|199103.1|199053.1|199077.9|199027.9|24
1725475110000|2024-09-04 18:38:30|199098.4|199048.4|199102|199052|199120.2|199070.2|199098.4|199048.4|12
1725475120000|2024-09-04 18:38:40|199101|199051|199107.2|199057.2|199110.5|199060.5|199101|199051|10
1725475130000|2024-09-04 18:38:50|199106.5|199056.5|199152.8|199102.8|199152.8|199102.8|199097.9|199047.9|16
1725475140000|2024-09-04 18:39:00|199137.7|199087.7|199126.8|199076.8|199166.4|199116.4|199125.5|199075.5|23
1725475150000|2024-09-04 18:39:10|199127.5|199077.5|199124.3|199074.3|199131.9|199081.9|199124.3|199074.3|12
1725475160000|2024-09-04 18:39:20|199124.7|199074.7|199085.4|199035.4|199124.7|199074.7|199079.5|199029.5|17
1725475170000|2024-09-04 18:39:30|199086.5|199036.5|199084.3|199034.3|199086.6|199036.6|199084.3|199034.3|8
1725475180000|2024-09-04 18:39:40|199085.1|199035.1|199085.2|199035.2|199085.2|199035.2|199082.3|199032.3|17
1725475190000|2024-09-04 18:39:50|199086.3|199036.3|199087.5|199037.5|199092.9|199042.9|199084.7|199034.7|20
1725475200000|2024-09-04 18:40:00|199090.7|199040.7|199085.8|199035.8|199091.2|199041.2|199084.9|199034.9|14
1725475210000|2024-09-04 18:40:10|199084.9|199034.9|199084.7|199034.7|199088.8|199038.8|199080.8|199030.8|16
1725475220000|2024-09-04 18:40:20|199082.9|199032.9|199086.5|199036.5|199088.1|199038.1|199082.9|199032.9|19
1725475230000|2024-09-04 18:40:30|199087.4|199037.4|199072.8|199022.8|199088.2|199038.2|199071.4|199021.4|17
1725475240000|2024-09-04 18:40:40|199072.1|199022.1|199069.2|199019.2|199072.1|199022.1|199068.2|199018.2|6
1725475250000|2024-09-04 18:40:50|199069.3|199019.3|199061|199011|199072.6|199022.6|199058.7|199008.7|23
1725475260000|2024-09-04 18:41:00|199059.7|199009.7|199046.3|198996.3|199060.5|199010.5|199009.3|198959.3|14
1725475270000|2024-09-04 18:41:10|199044.5|198994.5|199045|198995|199047.3|198997.3|199043.7|198993.7|11
1725475280000|2024-09-04 18:41:20|199045.7|198995.7|199083.6|199033.6|199083.8|199033.8|199043.9|198993.9|15
1725475290000|2024-09-04 18:41:30|199084.7|199034.7|199082.3|199032.3|199087.8|199037.8|199081.2|199031.2|13
1725475300000|2024-09-04 18:41:40|199081.3|199031.3|199081|199031|199083.4|199033.4|199081|199031|11
1725475310000|2024-09-04 18:41:50|199082.5|199032.5|199102.2|199052.2|199106.6|199056.6|199079.6|199029.6|18
1725475320000|2024-09-04 18:42:00|199103.6|199053.6|199119.2|199069.2|199120.2|199070.2|199103.6|199053.6|21
1725475330000|2024-09-04 18:42:10|199118|199068|199123.7|199073.7|199125.3|199075.3|199117.6|199067.6|27
1725475340000|2024-09-04 18:42:20|199122.6|199072.6|199119.4|199069.4|199123.6|199073.6|199117.1|199067.1|27
1725475350000|2024-09-04 18:42:30|199122.1|199072.1|199121.3|199071.3|199124.7|199074.7|199117.1|199067.1|24
1725475360000|2024-09-04 18:42:40|199121|199071|199120.2|199070.2|199125.9|199075.9|199118.1|199068.1|23
1725475370000|2024-09-04 18:42:50|199121.2|199071.2|199124.2|199074.2|199124.2|199074.2|199120.7|199070.7|12
1725475380000|2024-09-04 18:43:00|199123.1|199073.1|199121.3|199071.3|199124.1|199074.1|199121.3|199071.3|22
1725475390000|2024-09-04 18:43:10|199122.2|199072.2|199125.1|199075.1|199127.8|199077.8|199121.5|199071.5|24
1725475400000|2024-09-04 18:43:20|199124.6|199074.6|199124.1|199074.1|199129.8|199079.8|199122.4|199072.4|20
1725475410000|2024-09-04 18:43:30|199125.9|199075.9|199124.2|199074.2|199128.4|199078.4|199122.8|199072.8|14
1725475420000|2024-09-04 18:43:40|199124.9|199074.9|199118.7|199068.7|199127.7|199077.7|199115.4|199065.4|11
1725475430000|2024-09-04 18:43:50|199119.7|199069.7|199109.2|199059.2|199119.7|199069.7|199109.2|199059.2|19
1725475440000|2024-09-04 18:44:00|199108|199058|199097.1|199047.1|199118|199068|199092.4|199042.4|16
1725475450000|2024-09-04 18:44:10|199095.4|199045.4|199110.1|198985.1|199110.1|199045.4|199082.1|198979.6|17
1725475460000|2024-09-04 18:44:20|199112.4|198987.4|199121|198996|199122.3|198997.3|199112.4|198987.4|8
1725475470000|2024-09-04 18:44:30|199121.1|198996.1|199124.8|198999.8|199124.8|198999.8|199121.1|198996.1|6
1725475480000|2024-09-04 18:44:40|199124.9|198999.9|199123.4|198998.4|199124.9|198999.9|199123.4|198998.4|3
1725475490000|2024-09-04 18:44:50|199123.6|198998.6|199123.6|198998.6|199123.6|198998.6|199123.6|198998.6|1
1725475500000|2024-09-04 18:45:00|199083.7|199033.7|199082.1|199032.1|199083.9|199033.9|199079.1|199029.1|7
1725475510000|2024-09-04 18:45:10|199082.5|199032.5|199083|199033|199083|199033|199081|199031|6
1725475520000|2024-09-04 18:45:20|199082.9|199032.9|199080.4|199030.4|199082.9|199032.9|199080.4|199030.4|3
1725475530000|2024-09-04 18:45:30|199081.4|199031.4|199083|199033|199083|199033|199081.4|199031.4|4
1725475540000|2024-09-04 18:45:40|199082.9|199032.9|199081.4|199031.4|199083.5|199033.5|199081.4|199031.4|4
1725475550000|2024-09-04 18:45:50|199079.6|199029.6|199080.7|199030.7|199080.7|199030.7|199078.6|199028.6|6
1725475560000|2024-09-04 18:46:00|199080.8|199030.8|199050.7|199000.7|199080.8|199030.8|199049.3|198999.3|7
1725475570000|2024-09-04 18:46:10|199051.2|199001.2|199051.2|199001.2|199052.9|199002.9|199050.8|199000.8|5
1725475580000|2024-09-04 18:46:20|199052.4|199002.4|199053.6|199003.6|199053.6|199003.6|199052.4|199002.4|2
1725475590000|2024-09-04 18:46:30|199052.4|199002.4|199053.6|199003.6|199057.7|199007.7|199018.3|198968.3|23
1725475600000|2024-09-04 18:46:40|199051.4|199001.4|199054.6|199004.6|199055.7|199005.7|199051.4|199001.4|11
1725475610000|2024-09-04 18:46:50|199055.5|199005.5|199054.5|199004.5|199055.5|199005.5|199054.5|199004.5|2
1725475620000|2024-09-04 18:47:00|199055.4|199005.4|199057.2|199007.2|199057.2|199007.2|199053.2|199003.2|6
1725475630000|2024-09-04 18:47:10|199058.2|199008.2|199057|199007|199059.3|199009.3|199054.2|199004.2|9
1725475640000|2024-09-04 18:47:20|199055.9|199005.9|199054.1|199004.1|199057|199007|199050.3|199000.3|7
1725475650000|2024-09-04 18:47:30|199053.1|199003.1|199054|199004|199054.3|199004.3|199052.8|199002.8|4
1725475660000|2024-09-04 18:47:40|199054.1|199004.1|199054.1|199004.1|199054.1|199004.1|199054.1|199004.1|1
1725475670000|2024-09-04 18:47:50|199053|199003|199055.8|199005.8|199055.9|199005.9|199052.3|199002.3|5
1725475680000|2024-09-04 18:48:00|199056.6|199006.6|199054.8|199004.8|199059.5|199009.5|199054.8|199004.8|10
1725475690000|2024-09-04 18:48:10|199052.6|199002.6|199052.5|199002.5|199054|199004|199052.1|199002.1|4
1725475700000|2024-09-04 18:48:20|199050.8|199000.8|199051.7|199001.7|199052|199002|199049.9|198999.9|4
1725475710000|2024-09-04 18:48:30|199000.8|198950.8|199001.4|198951.4|199002.2|198952.2|198999.9|198949.9|9
1725475720000|2024-09-04 18:48:40|199001.8|198951.8|199002.6|198952.6|199002.8|198952.8|199001.8|198951.8|3
1725475730000|2024-09-04 18:48:50|199003|198953|199004|198954|199004|198954|199003|198953|2
1725475740000|2024-09-04 18:49:00|199005.9|198955.9|199005.5|198955.5|199012|198962|199004.5|198954.5|11
1725475750000|2024-09-04 18:49:10|199003.5|198953.5|199001.6|198951.6|199003.5|198953.5|198999.4|198949.4|11
1725475760000|2024-09-04 18:49:20|199000.8|198950.8|199004.2|198954.2|199005.2|198955.2|198999|198949|16
1725475770000|2024-09-04 18:49:30|199005.1|198955.1|199044.2|198994.2|199045.7|198995.7|199005.1|198955.1|13
1725475780000|2024-09-04 18:49:40|199045.3|198995.3|199052.2|199002.2|199061.5|199011.5|199045.3|198995.3|13
1725475790000|2024-09-04 18:49:50|199051.3|199001.3|199051.2|199001.2|199052.6|199002.6|199047.9|198997.9|31
1725475800000|2024-09-04 18:50:00|199051.9|199001.9|199052.2|199002.2|199057.4|199007.4|199046.6|198996.6|31
1725475810000|2024-09-04 18:50:10|199052.4|199002.4|199001.6|198951.6|199057.4|199007.4|199001.3|198951.3|25
1725475820000|2024-09-04 18:50:20|199005.1|198955.1|198990.6|198940.6|199005.1|198955.1|198990.6|198940.6|9
1725475830000|2024-09-04 18:50:30|198991.4|198941.4|198992.8|198942.8|198995.1|198945.1|198991.4|198941.4|7
1725475840000|2024-09-04 18:50:40|198993.6|198943.6|198984.3|198934.3|198993.6|198943.6|198980.7|198930.7|15
1725475850000|2024-09-04 18:50:50|198983.2|198933.2|198964.5|198914.5|198983.2|198933.2|198959.3|198909.3|9
1725475860000|2024-09-04 18:51:00|198964.4|198914.4|199008.3|198958.3|199008.3|198958.3|198964.4|198914.4|17
1725475870000|2024-09-04 18:51:10|199046.1|198996.1|199036.2|198986.2|199046.1|198996.1|199028|198978|18
1725475880000|2024-09-04 18:51:20|199035.3|198985.3|199044.9|198994.9|199049.3|198999.3|199031.5|198981.5|15
1725475890000|2024-09-04 18:51:30|199053.3|199003.3|199053.7|199003.7|199055.5|199005.5|199048|198998|20
1725475900000|2024-09-04 18:51:40|199052.7|199002.7|199086.5|199036.5|199087.3|199037.3|199052.7|199002.7|18
1725475910000|2024-09-04 18:51:50|199088.2|199038.2|199082.9|199032.9|199092.3|199042.3|199082.8|199032.8|9
1725475920000|2024-09-04 18:52:00|199085.7|199035.7|199102.9|199052.9|199106.6|199056.6|199083.3|199033.3|22
1725475930000|2024-09-04 18:52:10|199102|199052|199076.7|199026.7|199102.6|199052.6|199076.7|199026.7|23
1725475940000|2024-09-04 18:52:20|199075.2|199025.2|199084.3|199034.3|199084.3|199034.3|199072.8|199022.8|22
1725475950000|2024-09-04 18:52:30|199092.7|199042.7|199131.8|199081.8|199132.6|199082.6|199089.6|199039.6|22
1725475960000|2024-09-04 18:52:40|199132.8|199082.8|199110.8|199060.8|199148.5|199098.5|199104.1|199054.1|21
1725475970000|2024-09-04 18:52:50|199106.1|199056.1|199125.3|199075.3|199125.7|199075.7|199106.1|199056.1|14
1725475980000|2024-09-04 18:53:00|199122.9|199072.9|199120.3|199070.3|199123.4|199073.4|199119.1|199069.1|10
1725475990000|2024-09-04 18:53:10|199121.9|199071.9|199122.8|199072.8|199123.1|199073.1|199121.6|199071.6|16
1725476000000|2024-09-04 18:53:20|199123|199073|199121.2|199071.2|199129.1|199079.1|199121.2|199071.2|10
1725476010000|2024-09-04 18:53:30|199120.7|199070.7|199124.9|199074.9|199126.8|199076.8|199120.7|199070.7|16
1725476020000|2024-09-04 18:53:40|199124.6|199074.6|199125.9|199075.9|199125.9|199075.9|199121.8|199071.8|11
1725476030000|2024-09-04 18:53:50|199125.1|199075.1|199124.6|199074.6|199134.3|199084.3|199122.4|199072.4|25
1725476040000|2024-09-04 18:54:00|199123.9|199073.9|199103.6|199053.6|199125.2|199075.2|199103.6|199053.6|20
1725476050000|2024-09-04 18:54:10|199103.5|199053.5|199125.6|199075.6|199125.6|199075.6|199103.5|199053.5|22
1725476060000|2024-09-04 18:54:20|199126.1|199076.1|199124.5|199074.5|199126.1|199076.1|199124.4|199074.4|7
1725476070000|2024-09-04 18:54:30|199124.8|199074.8|199124.3|199074.3|199131.4|199081.4|199123.6|199073.6|12
1725476080000|2024-09-04 18:54:40|199125|199075|199124.1|199074.1|199127.2|199077.2|199123.4|199073.4|4
1725476090000|2024-09-04 18:54:50|199126|199076|199124|199074|199126|199076|199124|199074|3
1725476100000|2024-09-04 18:55:00|199124.7|199074.7|199026.5|198976.5|199125.4|199075.4|199026.5|198976.5|17
1725476110000|2024-09-04 18:55:10|199025.8|198975.8|199012.5|198962.5|199033.1|198983.1|199012.5|198962.5|11
1725476120000|2024-09-04 18:55:20|199011.3|198961.3|199013|198963|199013|198963|198987.7|198937.7|22
1725476130000|2024-09-04 18:55:30|199013.8|198963.8|199013.6|198963.6|199015.3|198965.3|199012.4|198962.4|11
1725476140000|2024-09-04 18:55:40|199012.5|198962.5|199013.5|198963.5|199014.1|198964.1|199012.5|198962.5|5
1725476150000|2024-09-04 18:55:50|199012.6|198962.6|199013.2|198963.2|199013.5|198963.5|199012.6|198962.6|6
1725476160000|2024-09-04 18:56:00|199012.5|198962.5|199012.8|198962.8|199012.8|198962.8|199012.5|198962.5|2
1725476170000|2024-09-04 18:56:10|199013.2|198963.2|199084.5|199034.5|199084.5|199034.5|199013.2|198963.2|12
1725476180000|2024-09-04 18:56:20|199082.5|199032.5|199075.1|199025.1|199091.4|199041.4|199055.6|199005.6|25
1725476190000|2024-09-04 18:56:30|199073.8|199023.8|199061.7|199011.7|199074.9|199024.9|199059.3|199009.3|13
1725476200000|2024-09-04 18:56:40|199062.4|199012.4|199058.2|199008.2|199063.4|199013.4|199056.5|199006.5|9
1725476210000|2024-09-04 18:56:50|199058.3|199008.3|199060.9|199010.9|199060.9|199010.9|199053|199003|4
1725476220000|2024-09-04 18:57:00|199061.9|199011.9|199067.8|199017.8|199067.8|199017.8|199061.9|199011.9|14
1725476230000|2024-09-04 18:57:10|199066.9|199016.9|199066.6|199016.6|199069.4|199019.4|199064.9|199014.9|18
1725476240000|2024-09-04 18:57:20|199067.3|199017.3|199064.7|199014.7|199081.6|199031.6|199063.3|199013.3|18
1725476250000|2024-09-04 18:57:30|199063.9|199013.9|199062.1|199012.1|199064.9|199014.9|199060|199010|17
1725476260000|2024-09-04 18:57:40|199061.3|199011.3|199061.2|199011.2|199062.7|199012.7|199058.9|199008.9|12
1725476270000|2024-09-04 18:57:50|199062.1|199012.1|199061.2|199011.2|199065.5|199015.5|199058.5|199008.5|15
1725476280000|2024-09-04 18:58:00|199059.2|199009.2|199081.9|199031.9|199081.9|199031.9|199058.4|199008.4|11
1725476290000|2024-09-04 18:58:10|199082.7|199032.7|199092.3|199042.3|199092.9|199042.9|199082.7|199032.7|15
1725476300000|2024-09-04 18:58:20|199091.4|199041.4|199089.7|199039.7|199092.2|199042.2|199080.7|199030.7|11
1725476310000|2024-09-04 18:58:30|199090.5|199040.5|199099.5|199049.5|199101.9|199051.9|199090.5|199040.5|16
1725476320000|2024-09-04 18:58:40|199100.5|199050.5|199095.5|199045.5|199101.5|199051.5|199094.5|199044.5|12
1725476330000|2024-09-04 18:58:50|199093.3|199043.3|199097.5|199047.5|199098.9|199048.9|199093.3|199043.3|11
1725476340000|2024-09-04 18:59:00|199096.3|199046.3|199082|199032|199098|199048|199081.5|199031.5|11
1725476350000|2024-09-04 18:59:10|199080.6|199030.6|199059.6|199009.6|199080.6|199030.6|199056.9|199006.9|14
1725476360000|2024-09-04 18:59:20|199058.8|199008.8|199056.7|199006.7|199059.9|199009.9|199052.2|199002.2|15
1725476370000|2024-09-04 18:59:30|199055.8|199005.8|199062.7|199012.7|199076.9|199026.9|199047.5|198997.5|26
1725476380000|2024-09-04 18:59:40|199063.6|199013.6|199067.2|199017.2|199067.2|199017.2|199047.6|198997.6|23
1725476390000|2024-09-04 18:59:50|199066.5|199016.5|199020|198970|199066.5|199016.5|199020|198970|30
1725476400000|2024-09-04 19:00:00|199020.7|198970.7|199135.4|199085.4|199135.4|199085.4|199020.7|198970.7|22
1725476410000|2024-09-04 19:00:10|199134.1|199084.1|199137.3|199087.3|199143.4|199093.4|199132.3|199082.3|17
1725476420000|2024-09-04 19:00:20|199136.6|199086.6|199140.4|199090.4|199142.4|199092.4|199133.7|199083.7|20
1725476430000|2024-09-04 19:00:30|199139.2|199089.2|199147.4|199097.4|199150.3|199100.3|199135.2|199085.2|17
1725476440000|2024-09-04 19:00:40|199146.5|199096.5|199200.6|199150.6|199203|199153|199146.5|199096.5|14
1725476450000|2024-09-04 19:00:50|199201.8|199151.8|199161.7|199111.7|199203.4|199153.4|199158|199108|25
1725476460000|2024-09-04 19:01:00|199182.2|199132.2|199161.5|199111.5|199182.2|199132.2|199160.7|199110.7|24
1725476470000|2024-09-04 19:01:10|199159|199109|199109.3|199059.3|199176.9|199126.9|199109.3|199059.3|25
1725476480000|2024-09-04 19:01:20|199109.9|199059.9|199098|199048|199110.3|199060.3|199091.2|199041.2|15
1725476490000|2024-09-04 19:01:30|199098.7|199048.7|199099|199049|199099.7|199049.7|199096.8|199046.8|11
1725476500000|2024-09-04 19:01:40|199099.8|199049.8|199097.3|199047.3|199099.8|199049.8|199097.3|199047.3|10
1725476510000|2024-09-04 19:01:50|199096.9|199046.9|199097|199047|199098.6|199048.6|199096.2|199046.2|14
1725476520000|2024-09-04 19:02:00|199097.1|199047.1|199114.8|199064.8|199114.8|199064.8|199096.9|199046.9|16
1725476530000|2024-09-04 19:02:10|199114.2|199064.2|199101.6|199051.6|199114.2|199064.2|199067.6|199017.6|26
1725476540000|2024-09-04 19:02:20|199102.1|199052.1|199111.2|199061.2|199117.1|199067.1|199099.1|199049.1|26
1725476550000|2024-09-04 19:02:30|199110.4|199060.4|199099.4|199049.4|199111.5|199061.5|199096.8|199046.8|21
1725476560000|2024-09-04 19:02:40|199100.1|199050.1|199082.8|199032.8|199100.1|199050.1|199079.8|199029.8|17
1725476570000|2024-09-04 19:02:50|199079.6|199029.6|199081.5|199031.5|199082.8|199032.8|199079.6|199029.6|16
1725476580000|2024-09-04 19:03:00|199078.9|199028.9|199090.1|199040.1|199090.1|199040.1|199078.9|199028.9|20
1725476590000|2024-09-04 19:03:10|199089.4|199039.4|199083.7|199033.7|199089.4|199039.4|199081.7|199031.7|14
1725476600000|2024-09-04 19:03:20|199084.1|199034.1|199069.6|199019.6|199084.1|199034.1|199066.8|199016.8|21
1725476610000|2024-09-04 19:03:30|199066.6|199016.6|199064.6|199014.6|199070.4|199020.4|199063.7|199013.7|15
1725476620000|2024-09-04 19:03:40|199064.2|199014.2|199066.8|199016.8|199067.9|199017.9|199064.2|199014.2|15
1725476630000|2024-09-04 19:03:50|199067.3|199017.3|199088.9|199038.9|199107.2|199057.2|199067.3|199017.3|13
1725476640000|2024-09-04 19:04:00|199086.7|199036.7|199086.4|199036.4|199089.8|199039.8|199084.2|199034.2|12
1725476650000|2024-09-04 19:04:10|199085.6|199035.6|199061.4|199011.4|199086|199036|199060.7|199010.7|16
1725476660000|2024-09-04 19:04:20|199064.5|199014.5|199064.9|199014.9|199064.9|199014.9|199061.8|199011.8|7
1725476670000|2024-09-04 19:04:30|199065.8|199015.8|199096|199046|199096|199046|199063|199013|6
1725476680000|2024-09-04 19:04:40|199095.7|199045.7|199093.3|199043.3|199096|199046|199093.3|199043.3|6
1725476690000|2024-09-04 19:04:50|199092.8|199042.8|199093.2|199043.2|199093.4|199043.4|199092.1|199042.1|10
1725476700000|2024-09-04 19:05:00|199092.6|199042.6|199101.5|199051.5|199117.8|199067.8|199092.6|199042.6|19
1725476710000|2024-09-04 19:05:10|199100|199050|199099.8|199049.8|199100|199050|199098.5|199048.5|5
1725476720000|2024-09-04 19:05:20|199097.9|199047.9|199094|199044|199098.8|199048.8|199093.2|199043.2|11
1725476730000|2024-09-04 19:05:30|199093.2|199043.2|199098.8|199048.8|199098.8|199048.8|199093.2|199043.2|7
1725476740000|2024-09-04 19:05:40|199097.4|199047.4|199114.1|199064.1|199114.1|199064.1|199097.4|199047.4|18
1725476750000|2024-09-04 19:05:50|199113.3|199063.3|199101.3|199051.3|199113.3|199063.3|199099.9|199049.9|17
1725476760000|2024-09-04 19:06:00|199102.5|199052.5|199093.2|199043.2|199102.5|199052.5|199092.1|199042.1|15
1725476770000|2024-09-04 19:06:10|199092.5|199042.5|199098.7|199048.7|199103.1|199053.1|199092.5|199042.5|16
1725476780000|2024-09-04 19:06:20|199101.7|199051.7|199101.2|199051.2|199102|199052|199099.1|199049.1|13
1725476790000|2024-09-04 19:06:30|199100.4|199050.4|199098.5|199048.5|199104.8|199054.8|199097.6|199047.6|17
1725476800000|2024-09-04 19:06:40|199099.7|199049.7|199099.4|199049.4|199105.2|199055.2|199098.9|199048.9|14
1725476810000|2024-09-04 19:06:50|199098.6|199048.6|199059.8|199009.8|199098.6|199048.6|199059.8|199009.8|16
1725476820000|2024-09-04 19:07:00|199060.6|199010.6|199067.6|199017.6|199069.1|199019.1|199059.2|199009.2|13
1725476830000|2024-09-04 19:07:10|199066.6|199016.6|199054.6|199004.6|199066.6|199016.6|199051.4|199001.4|18
1725476840000|2024-09-04 19:07:20|199056|199006|199057|199007|199057.4|199007.4|199056|199006|5
1725476850000|2024-09-04 19:07:30|199053.9|199003.9|199057.3|199007.3|199057.4|199007.4|199053.9|199003.9|4
1725476860000|2024-09-04 19:07:40|199056.5|199006.5|199057.5|199007.5|199060.8|199010.8|199037.6|198987.6|19
1725476870000|2024-09-04 19:07:50|199058.1|199008.1|199011|198961|199067.3|199017.3|199010.9|198960.9|23
1725476880000|2024-09-04 19:08:00|199011.7|198961.7|199021.4|198971.4|199021.4|198971.4|199010.8|198960.8|12
1725476890000|2024-09-04 19:08:10|199022.1|198972.1|199051.8|199001.8|199051.8|199001.8|199022.1|198972.1|15
1725476900000|2024-09-04 19:08:20|199052.3|199002.3|199053.5|199003.5|199053.5|199003.5|199051.4|199001.4|12
1725476910000|2024-09-04 19:08:30|199052|199002|199065.7|199015.7|199067.3|199017.3|199052|199002|12
1725476920000|2024-09-04 19:08:40|199065.1|199015.1|199064.2|199014.2|199074.1|199024.1|199064.2|199014.2|17
1725476930000|2024-09-04 19:08:50|199064.9|199014.9|199040.3|198990.3|199064.9|199014.9|199040.3|198990.3|12
1725476940000|2024-09-04 19:09:00|199039.6|198989.6|199036.9|198986.9|199042.3|198992.3|199036|198986|25
1725476950000|2024-09-04 19:09:10|199036.2|198986.2|199039.7|198989.7|199040.5|198990.5|199036.2|198986.2|9
1725476960000|2024-09-04 19:09:20|199040.6|198990.6|199046|198996|199046|198996|199040.6|198990.6|5
1725476970000|2024-09-04 19:09:30|199048.5|198998.5|199055.4|199005.4|199055.8|199005.8|199048.5|198998.5|5
1725476980000|2024-09-04 19:09:40|199056.2|199006.2|199055.6|199005.6|199062.6|199012.6|199055.6|199005.6|22
1725476990000|2024-09-04 19:09:50|199059.1|199009.1|199060.2|199010.2|199060.2|199010.2|199055.5|199005.5|17
1725477000000|2024-09-04 19:10:00|199059.9|199009.9|199066.3|199016.3|199066.4|199016.4|199059.9|199009.9|14
1725477010000|2024-09-04 19:10:10|199065.6|199015.6|199060.2|199010.2|199066.5|199016.5|199059.1|199009.1|14
1725477020000|2024-09-04 19:10:20|199059.2|199009.2|199066.6|199016.6|199066.6|199016.6|199059.2|199009.2|4
1725477030000|2024-09-04 19:10:30|199067|199017|199063|199013|199067|199017|199060|199010|17
1725477040000|2024-09-04 19:10:40|199062|199012|199063.9|199013.9|199065.7|199015.7|199059.6|199009.6|22
1725477050000|2024-09-04 19:10:50|199064.8|199014.8|199062.2|199012.2|199068.7|199018.7|199060.7|199010.7|11
1725477060000|2024-09-04 19:11:00|199063.1|199013.1|199059.7|199009.7|199065.3|199015.3|199056.4|199006.4|11
1725477070000|2024-09-04 19:11:10|199058.8|199008.8|199065.6|199015.6|199070.4|199020.4|199058.8|199008.8|11
1725477080000|2024-09-04 19:11:20|199063.3|199013.3|199065.4|199015.4|199065.5|199015.5|199063.3|199013.3|7
1725477090000|2024-09-04 19:11:30|199064.7|199014.7|199065.3|199015.3|199065.4|199015.4|199063.9|199013.9|6
1725477100000|2024-09-04 19:11:40|199066|199016|199058|199008|199066|199016|199058|199008|10
1725477110000|2024-09-04 19:11:50|199058.8|199008.8|199061|199011|199061.9|199011.9|199058.8|199008.8|11
1725477120000|2024-09-04 19:12:00|199060.6|199010.6|199068|199018|199068.1|199018.1|199060.6|199010.6|7
1725477130000|2024-09-04 19:12:10|199068.7|199018.7|199067.9|199017.9|199068.7|199018.7|199067.3|199017.3|4
1725477140000|2024-09-04 19:12:20|199067.8|199017.8|199065|199015|199067.8|199017.8|199064.2|199014.2|9
1725477150000|2024-09-04 19:12:30|199064.6|199014.6|199057.6|199007.6|199064.6|199014.6|199052.5|199002.5|12
1725477160000|2024-09-04 19:12:40|199054.3|199004.3|199081.6|199031.6|199081.6|199031.6|199049.9|198999.9|16
1725477170000|2024-09-04 19:12:50|199081.8|199031.8|199090.4|199040.4|199097.8|199047.8|199081.8|199031.8|12
1725477180000|2024-09-04 19:13:00|199088.1|199038.1|199095.6|199045.6|199095.6|199045.6|199088.1|199038.1|8
1725477190000|2024-09-04 19:13:10|199097.1|199047.1|199128|199078|199128|199078|199087.7|199037.7|17
1725477200000|2024-09-04 19:13:20|199133.1|199083.1|199153.9|199103.9|199157|199107|199133.1|199083.1|18
1725477210000|2024-09-04 19:13:30|199155.7|199105.7|199154.5|199104.5|199155.7|199105.7|199148.8|199098.8|13
1725477220000|2024-09-04 19:13:40|199156.2|199106.2|199186.9|199136.9|199186.9|199136.9|199156.2|199106.2|12
1725477230000|2024-09-04 19:13:50|199187.6|199137.6|199183.6|199133.6|199197.3|199147.3|199180|199130|18
1725477240000|2024-09-04 19:14:00|199182.8|199132.8|199179.8|199129.8|199183.4|199133.4|199177.2|199127.2|14
1725477250000|2024-09-04 19:14:10|199179.1|199129.1|199179.1|199129.1|199179.8|199129.8|199179|199129|7
1725477260000|2024-09-04 19:14:20|199179.8|199129.8|199177.2|199127.2|199179.8|199129.8|199165.9|199115.9|16
1725477270000|2024-09-04 19:14:30|199178.3|199128.3|199217.1|199167.1|199219.5|199169.5|199178.3|199128.3|11
1725477280000|2024-09-04 19:14:40|199216.1|199166.1|199210.4|199160.4|199217.1|199167.1|199210.4|199160.4|7
1725477290000|2024-09-04 19:14:50|199210.2|199160.2|199201.1|199151.1|199210.2|199160.2|199199.2|199149.2|6
1725477300000|2024-09-04 19:15:00|199198.9|199148.9|199212.2|199162.2|199212.4|199162.4|199198.9|199148.9|11
1725477310000|2024-09-04 19:15:10|199211.4|199161.4|199132.4|199082.4|199211.9|199161.9|199116.5|199066.5|16
1725477320000|2024-09-04 19:15:20|199131.3|199081.3|199104.8|199054.8|199132.2|199082.2|199103.6|199053.6|27
1725477330000|2024-09-04 19:15:30|199104|199054|199100.4|199050.4|199104|199054|199098.9|199048.9|21
1725477340000|2024-09-04 19:15:40|199100|199050|199104.7|199054.7|199104.7|199054.7|199099.5|199049.5|17
1725477350000|2024-09-04 19:15:50|199105.8|199055.8|199140.5|199090.5|199140.5|199090.5|199105.8|199055.8|12
1725477360000|2024-09-04 19:16:00|199139.2|199089.2|199172.5|199122.5|199182.3|199132.3|199139.2|199089.2|16
1725477370000|2024-09-04 19:16:10|199173.9|199123.9|199173.3|199123.3|199173.9|199123.9|199170.7|199120.7|8
1725477380000|2024-09-04 19:16:20|199172.6|199122.6|199172.7|199122.7|199173.5|199123.5|199172.6|199122.6|7
1725477390000|2024-09-04 19:16:30|199174.4|199124.4|199173|199123|199174.6|199124.6|199172.8|199122.8|6
1725477400000|2024-09-04 19:16:40|199172.3|199122.3|199179.1|199129.1|199182.5|199132.5|199168.6|199118.6|16
1725477410000|2024-09-04 19:16:50|199181.7|199131.7|199240.3|199190.3|199251.6|199201.6|199180.8|199130.8|29
1725477420000|2024-09-04 19:17:00|199241.8|199191.8|199214.9|199164.9|199254.8|199204.8|199210.4|199160.4|25
1725477430000|2024-09-04 19:17:10|199213.7|199163.7|199209.4|199159.4|199215|199165|199208.6|199158.6|14
1725477440000|2024-09-04 19:17:20|199211.1|199161.1|199254.1|199204.1|199254.1|199204.1|199211.1|199161.1|18
1725477450000|2024-09-04 19:17:30|199254.8|199204.8|199261.3|199211.3|199261.3|199211.3|199252.5|199202.5|20
1725477460000|2024-09-04 19:17:40|199262.1|199212.1|199257|199207|199262.1|199212.1|199256.3|199206.3|8
1725477470000|2024-09-04 19:17:50|199256.4|199206.4|199258|199208|199259.7|199209.7|199255|199205|13
1725477480000|2024-09-04 19:18:00|199258.6|199208.6|199261.9|199211.9|199261.9|199211.9|199257.5|199207.5|18
1725477490000|2024-09-04 19:18:10|199261.2|199211.2|199260.6|199210.6|199262.3|199212.3|199260.6|199210.6|9
1725477500000|2024-09-04 19:18:20|199259.9|199209.9|199257|199207|199259.9|199209.9|199256|199206|16
1725477510000|2024-09-04 19:18:30|199257.8|199207.8|199253.2|199203.2|199258.4|199208.4|199253|199203|11
1725477520000|2024-09-04 19:18:40|199254.1|199204.1|199253.2|199203.2|199254.1|199204.1|199253.1|199203.1|4
1725477530000|2024-09-04 19:18:50|199252.5|199202.5|199220.7|199170.7|199253.9|199203.9|199220.7|199170.7|13
1725477540000|2024-09-04 19:19:00|199222.4|199172.4|199239|199189|199242.5|199192.5|199219.4|199169.4|17
1725477550000|2024-09-04 19:19:10|199238.3|199188.3|199240.2|199190.2|199240.5|199190.5|199235.4|199185.4|19
1725477560000|2024-09-04 19:19:20|199239.6|199189.6|199237.4|199187.4|199240.4|199190.4|199237.4|199187.4|12
1725477570000|2024-09-04 19:19:30|199239.1|199189.1|199235.5|199185.5|199239.1|199189.1|199235.5|199185.5|4
1725477580000|2024-09-04 19:19:40|199232.3|199182.3|199214.5|199164.5|199232.3|199182.3|199211.1|199161.1|9
1725477590000|2024-09-04 19:19:50|199215|199165|199216.7|199166.7|199216.7|199166.7|199215|199165|5
1725477600000|2024-09-04 19:20:00|199216.3|199166.3|199216|199166|199217|199167|199216|199166|6
1725477610000|2024-09-04 19:20:10|199216.8|199166.8|199238.3|199188.3|199242.8|199192.8|199216.8|199166.8|12
1725477620000|2024-09-04 19:20:20|199239|199189|199231.7|199181.7|199239|199189|199231.7|199181.7|8
1725477630000|2024-09-04 19:20:30|199232.3|199182.3|199251.1|199201.1|199255.2|199205.2|199217.6|199167.6|19
1725477640000|2024-09-04 19:20:40|199246.6|199196.6|199246|199196|199253.4|199203.4|199246|199196|13
1725477650000|2024-09-04 19:20:50|199246.6|199196.6|199251.3|199201.3|199252.3|199202.3|199246.6|199196.6|6
1725477660000|2024-09-04 19:21:00|199250.6|199200.6|199247.5|199197.5|199251.5|199201.5|199247.5|199197.5|10
1725477670000|2024-09-04 19:21:10|199248.4|199198.4|199248.4|199198.4|199249|199199|199245.5|199195.5|15
1725477680000|2024-09-04 19:21:20|199245.8|199195.8|199278.1|199228.1|199284.8|199234.8|199216.3|199166.3|10
1725477690000|2024-09-04 19:21:30|199276.8|199226.8|199263.4|199213.4|199276.8|199226.8|199263.4|199213.4|5
1725477700000|2024-09-04 19:21:40|199263.8|199213.8|199258.9|199208.9|199270.1|199220.1|199258.9|199208.9|13
1725477710000|2024-09-04 19:21:50|199253.7|199203.7|199206.7|199156.7|199253.7|199203.7|199195.8|199145.8|18
1725477720000|2024-09-04 19:22:00|199208.9|199158.9|199222.2|199172.2|199222.2|199172.2|199208.9|199158.9|14
1725477730000|2024-09-04 19:22:10|199223|199173|199221.4|199171.4|199227.4|199177.4|199220|199170|16
1725477740000|2024-09-04 19:22:20|199222.2|199172.2|199222.4|199172.4|199222.8|199172.8|199218.8|199168.8|12
1725477750000|2024-09-04 19:22:30|199221.5|199171.5|199221.5|199171.5|199222.2|199172.2|199219.7|199169.7|13
1725477760000|2024-09-04 19:22:40|199221.4|199171.4|199220.9|199170.9|199223.1|199173.1|199219.2|199169.2|9
1725477770000|2024-09-04 19:22:50|199221.7|199171.7|199219.8|199169.8|199222.5|199172.5|199198.9|199148.9|23
1725477780000|2024-09-04 19:23:00|199218.7|199168.7|199231.3|199181.3|199231.3|199181.3|199218.7|199168.7|15
1725477790000|2024-09-04 19:23:10|199232.1|199182.1|199216|199166|199233.1|199183.1|199212|199162|19
1725477800000|2024-09-04 19:23:20|199216.8|199166.8|199232.6|199182.6|199233.6|199183.6|199215.9|199165.9|11
1725477810000|2024-09-04 19:23:30|199233.3|199183.3|199258|199208|199258|199208|199232.5|199182.5|17
1725477820000|2024-09-04 19:23:40|199259.6|199209.6|199254.4|199204.4|199259.6|199209.6|199253.3|199203.3|9
1725477830000|2024-09-04 19:23:50|199253.5|199203.5|199236.8|199186.8|199253.5|199203.5|199235.9|199185.9|13
1725477840000|2024-09-04 19:24:00|199237.5|199187.5|199236.3|199186.3|199237.7|199187.7|199234.2|199184.2|13
1725477850000|2024-09-04 19:24:10|199237.2|199187.2|199237|199187|199238.1|199188.1|199235.8|199185.8|11
1725477860000|2024-09-04 19:24:20|199235.3|199185.3|199242.8|199192.8|199242.8|199192.8|199235.3|199185.3|6
1725477870000|2024-09-04 19:24:30|199242|199192|199243|199193|199243|199193|199242|199192|2
1725477880000|2024-09-04 19:24:40|199241.9|199191.9|199222.4|199172.4|199241.9|199191.9|199222.4|199172.4|9
1725477890000|2024-09-04 19:24:50|199223.2|199173.2|199224.9|199174.9|199224.9|199174.9|199222|199172|5
1725477900000|2024-09-04 19:25:00|199224.5|199174.5|199175.7|199125.7|199224.5|199174.5|199172.2|199122.2|17
1725477910000|2024-09-04 19:25:10|199174.8|199124.8|199162.2|199112.2|199174.8|199124.8|199159.2|199109.2|17
1725477920000|2024-09-04 19:25:20|199161.6|199111.6|199162.9|199112.9|199162.9|199112.9|199161.5|199111.5|10
1725477930000|2024-09-04 19:25:30|199162.2|199112.2|199169.8|199119.8|199169.9|199119.9|199159.9|199109.9|13
1725477940000|2024-09-04 19:25:40|199171.1|199121.1|199195.5|199145.5|199195.5|199145.5|199171.1|199121.1|9
1725477950000|2024-09-04 19:25:50|199221.5|199171.5|199251.8|199201.8|199252.7|199202.7|199221.5|199171.5|9
1725477960000|2024-09-04 19:26:00|199252.6|199202.6|199254.5|199204.5|199255.4|199205.4|199251.7|199201.7|10
1725477970000|2024-09-04 19:26:10|199253.5|199203.5|199239.4|199189.4|199253.5|199203.5|199237.8|199187.8|21
1725477980000|2024-09-04 19:26:20|199238.9|199188.9|199211.6|199161.6|199238.9|199188.9|199211.6|199161.6|20
1725477990000|2024-09-04 19:26:30|199212.4|199162.4|199223.2|199173.2|199230.7|199180.7|199211.6|199161.6|16
1725478000000|2024-09-04 19:26:40|199222.4|199172.4|199222.6|199172.6|199223.3|199173.3|199222.4|199172.4|4
1725478010000|2024-09-04 19:26:50|199220.2|199170.2|199217.6|199167.6|199220.2|199170.2|199216.8|199166.8|6
1725478020000|2024-09-04 19:27:00|199218.4|199168.4|199216.5|199166.5|199219.5|199169.5|199215.7|199165.7|5
1725478030000|2024-09-04 19:27:10|199217.5|199167.5|199222.8|199172.8|199223.1|199173.1|199217.1|199167.1|9
1725478040000|2024-09-04 19:27:20|199222|199172|199237.5|199187.5|199242.1|199192.1|199221.1|199171.1|8
1725478050000|2024-09-04 19:27:30|199238.3|199188.3|199237.8|199187.8|199239.2|199189.2|199235.1|199185.1|17
1725478060000|2024-09-04 19:27:40|199236.9|199186.9|199228.2|199178.2|199237.5|199187.5|199227.5|199177.5|11
1725478070000|2024-09-04 19:27:50|199228.9|199178.9|199233.7|199183.7|199233.7|199183.7|199228.9|199178.9|9
1725478080000|2024-09-04 19:28:00|199233.3|199183.3|199242.5|199192.5|199244.9|199194.9|199233.3|199183.3|8
1725478090000|2024-09-04 19:28:10|199243.5|199193.5|199270.6|199220.6|199276|199226|199243.5|199193.5|17
1725478100000|2024-09-04 19:28:20|199273.6|199223.6|199272.9|199222.9|199273.8|199223.8|199267.9|199217.9|13
1725478110000|2024-09-04 19:28:30|199272.2|199222.2|199275.2|199225.2|199276.5|199226.5|199266.1|199216.1|16
1725478120000|2024-09-04 19:28:40|199274|199224|199278.7|199228.7|199281.1|199231.1|199273.8|199223.8|12
1725478130000|2024-09-04 19:28:50|199277.1|199227.1|199278.3|199228.3|199279.1|199229.1|199276.3|199226.3|6
1725478140000|2024-09-04 19:29:00|199279.1|199229.1|199292.7|199242.7|199293.4|199243.4|199278.2|199228.2|14
1725478150000|2024-09-04 19:29:10|199292.2|199242.2|199289.6|199239.6|199292.2|199242.2|199283.7|199233.7|14
1725478160000|2024-09-04 19:29:20|199288.7|199238.7|199289.3|199239.3|199290|199240|199288.5|199238.5|8
1725478170000|2024-09-04 19:29:30|199288.5|199238.5|199277.4|199227.4|199289.6|199239.6|199276|199226|16
1725478180000|2024-09-04 19:29:40|199278.3|199228.3|199279.2|199229.2|199279.2|199229.2|199277.6|199227.6|5
1725478190000|2024-09-04 19:29:50|199280.8|199230.8|199282.9|199232.9|199282.9|199232.9|199280.8|199230.8|6
1725478200000|2024-09-04 19:30:00|199283.7|199233.7|199318.9|199268.9|199319.6|199269.6|199283.7|199233.7|17
1725478210000|2024-09-04 19:30:10|199318.2|199268.2|199334.2|199284.2|199334.4|199284.4|199316|199266|18
1725478220000|2024-09-04 19:30:20|199333.7|199283.7|199332.3|199282.3|199333.7|199283.7|199329.8|199279.8|11
1725478230000|2024-09-04 19:30:30|199333.3|199283.3|199334.7|199284.7|199334.7|199284.7|199332.3|199282.3|5
1725478240000|2024-09-04 19:30:40|199336.7|199286.7|199338.9|199288.9|199339.4|199289.4|199336.7|199286.7|8
1725478250000|2024-09-04 19:30:50|199338|199288|199339.2|199289.2|199339.2|199289.2|199338|199288|3
1725478260000|2024-09-04 19:31:00|199341.4|199291.4|199359.3|199309.3|199376.5|199326.5|199341.4|199291.4|20
1725478270000|2024-09-04 19:31:10|199360.3|199310.3|199357.8|199307.8|199360.3|199310.3|199357|199307|9
1725478280000|2024-09-04 19:31:20|199359.2|199309.2|199357|199307|199359.2|199309.2|199354|199304|15
1725478290000|2024-09-04 19:31:30|199357.8|199307.8|199308.9|199258.9|199358.3|199308.3|199306.7|199256.7|13
1725478300000|2024-09-04 19:31:40|199307.1|199257.1|199310.6|199260.6|199311.2|199261.2|199303.3|199253.3|19
1725478310000|2024-09-04 19:31:50|199311.7|199261.7|199342.7|199292.7|199342.8|199292.8|199310.5|199260.5|14
1725478320000|2024-09-04 19:32:00|199340.6|199290.6|199377.4|199327.4|199380.6|199330.6|199339.3|199289.3|10
1725478330000|2024-09-04 19:32:10|199376.4|199326.4|199377.2|199327.2|199378|199328|199375|199325|8
1725478340000|2024-09-04 19:32:20|199376|199326|199343.6|199293.6|199376.6|199326.6|199335.6|199285.6|21
1725478350000|2024-09-04 19:32:30|199344.7|199294.7|199342.9|199292.9|199344.7|199294.7|199342.6|199292.6|9
1725478360000|2024-09-04 19:32:40|199343.9|199293.9|199378.7|199328.7|199397.7|199347.7|199342.9|199292.9|13
1725478370000|2024-09-04 19:32:50|199377.7|199327.7|199432.8|199307.8|199432.8|199337.6|199369.3|199307.8|19
1725478380000|2024-09-04 19:33:00|199432.2|199307.2|199381|199331|199432.2|199353.5|199381|199305.9|16
1725478390000|2024-09-04 19:33:10|199382.9|199332.9|199401|199351|199403.3|199353.3|199382.9|199332.9|11
1725478400000|2024-09-04 19:33:20|199400|199350|199402.5|199352.5|199402.5|199352.5|199400|199350|5
1725478410000|2024-09-04 19:33:30|199400.9|199350.9|199400.8|199350.8|199401.7|199351.7|199400.8|199350.8|4
1725478420000|2024-09-04 19:33:40|199401.7|199351.7|199414|199364|199415.1|199365.1|199400.7|199350.7|7
1725478430000|2024-09-04 19:33:50|199416|199366|199462.4|199412.4|199466.3|199416.3|199416|199366|20
1725478440000|2024-09-04 19:34:00|199461.6|199411.6|199503.7|199453.7|199503.7|199453.7|199459.7|199409.7|17
1725478450000|2024-09-04 19:34:10|199503.2|199453.2|199502|199452|199505.2|199455.2|199493.6|199443.6|15
1725478460000|2024-09-04 19:34:20|199500.9|199450.9|199495.6|199445.6|199500.9|199450.9|199495.6|199445.6|11
1725478470000|2024-09-04 19:34:30|199495.1|199445.1|199460.5|199410.5|199496.8|199446.8|199460.2|199410.2|15
1725478480000|2024-09-04 19:34:40|199460.9|199410.9|199457.8|199407.8|199463|199413|199457.6|199407.6|13
1725478490000|2024-09-04 19:34:50|199459.1|199409.1|199503.1|199453.1|199503.1|199453.1|199457.8|199407.8|12
1725478500000|2024-09-04 19:35:00|199504.7|199454.7|199503.2|199453.2|199507.2|199457.2|199502.1|199452.1|16
1725478510000|2024-09-04 19:35:10|199502.2|199452.2|199472.9|199422.9|199502.2|199452.2|199442.8|199392.8|21
1725478520000|2024-09-04 19:35:20|199464.6|199414.6|199515.4|199465.4|199518.2|199468.2|199464.6|199414.6|16
1725478530000|2024-09-04 19:35:30|199514.3|199464.3|199502.4|199452.4|199526.1|199476.1|199493.8|199443.8|24
1725478540000|2024-09-04 19:35:40|199503.1|199453.1|199516.4|199466.4|199519|199469|199503|199453|12
1725478550000|2024-09-04 19:35:50|199515.9|199465.9|199506.8|199456.8|199528.6|199478.6|199502.1|199452.1|20
1725478560000|2024-09-04 19:36:00|199504.8|199454.8|199506.1|199456.1|199508.8|199458.8|199492.7|199442.7|10
1725478570000|2024-09-04 19:36:10|199505.3|199455.3|199502.1|199452.1|199505.8|199455.8|199493.7|199443.7|14
1725478580000|2024-09-04 19:36:20|199501.5|199451.5|199503.2|199453.2|199503.2|199453.2|199497.8|199447.8|22
1725478590000|2024-09-04 19:36:30|199504.4|199454.4|199506.1|199456.1|199510.8|199460.8|199497.1|199447.1|23
1725478600000|2024-09-04 19:36:40|199504.5|199454.5|199513.1|199463.1|199513.6|199463.6|199504.5|199454.5|16
1725478610000|2024-09-04 19:36:50|199515.9|199465.9|199510.1|199460.1|199516|199466|199503.6|199453.6|12
1725478620000|2024-09-04 19:37:00|199510.8|199460.8|199509.5|199459.5|199511.5|199461.5|199508.4|199458.4|7
1725478630000|2024-09-04 19:37:10|199510|199460|199469.7|199419.7|199510|199460|199463|199413|22
1725478640000|2024-09-04 19:37:20|199468.5|199418.5|199470.9|199420.9|199472.8|199422.8|199465.9|199415.9|13
1725478650000|2024-09-04 19:37:30|199469.4|199419.4|199463.5|199413.5|199472.4|199422.4|199461.2|199411.2|16
1725478660000|2024-09-04 19:37:40|199462.6|199412.6|199459.4|199409.4|199462.6|199412.6|199459.4|199409.4|4
1725478670000|2024-09-04 19:37:50|199461.1|199411.1|199509.6|199459.6|199510.2|199460.2|199461.1|199411.1|17
1725478680000|2024-09-04 19:38:00|199510.3|199460.3|199505.7|199455.7|199510.3|199460.3|199504.5|199454.5|9
1725478690000|2024-09-04 19:38:10|199509.5|199459.5|199567.9|199517.9|199567.9|199517.9|199509.5|199459.5|10
1725478700000|2024-09-04 19:38:20|199574.5|199524.5|199646.4|199521.4|199646.4|199547.4|199568.9|199509.5|13
1725478710000|2024-09-04 19:38:30|199644.4|199519.4|199622|199497|199644.4|199519.4|199620.5|199495.5|16
1725478720000|2024-09-04 19:38:40|199621.2|199496.2|199616.8|199491.8|199621.2|199496.2|199616.8|199491.8|5
1725478730000|2024-09-04 19:38:50|199616.4|199491.4|199561.7|199511.7|199622.3|199511.7|199554.6|199491.4|9
1725478740000|2024-09-04 19:39:00|199559.4|199509.4|199575.5|199525.5|199580.6|199530.6|199559.4|199509.4|27
1725478750000|2024-09-04 19:39:10|199578.2|199528.2|199559.4|199509.4|199580.6|199530.6|199559|199509|19
1725478760000|2024-09-04 19:39:20|199558.5|199508.5|199520.1|199470.1|199558.7|199508.7|199510.1|199460.1|25
1725478770000|2024-09-04 19:39:30|199525.2|199475.2|199550.8|199425.8|199550.8|199476.4|199515|199423.4|18
1725478780000|2024-09-04 19:39:40|199551.2|199426.2|199559.9|199434.9|199559.9|199434.9|199551.2|199426.2|9
1725478790000|2024-09-04 19:39:50|199559.8|199434.8|199562.6|199437.6|199563.9|199438.9|199559.2|199434.2|15
1725478800000|2024-09-04 19:40:00|199561|199436|199554.9|199429.9|199561|199436|199554.9|199429.9|8
1725478810000|2024-09-04 19:40:10|199556.1|199431.1|199554.7|199429.7|199556.1|199431.1|199554.5|199429.5|7
1725478820000|2024-09-04 19:40:20|199554.1|199429.1|199555.8|199430.8|199556.8|199431.8|199552.8|199427.8|7
1725478830000|2024-09-04 19:40:30|199556|199431|199537.2|199412.2|199560|199435|199536.1|199411.1|9
1725478840000|2024-09-04 19:40:40|199536.7|199411.7|199537|199412|199537.2|199412.2|199536.7|199411.7|4
1725478850000|2024-09-04 19:40:50|199536.6|199411.6|199488.6|199438.6|199536.6|199438.6|199468.4|199408.5|6
1725478860000|2024-09-04 19:41:00|199491.9|199441.9|199491.2|199441.2|199498.1|199448.1|199489.6|199439.6|17
1725478870000|2024-09-04 19:41:10|199493.2|199443.2|199441|199391|199493.2|199443.2|199441|199391|25
1725478880000|2024-09-04 19:41:20|199442|199392|199443.6|199393.6|199462.1|199412.1|199436.1|199386.1|24
1725478890000|2024-09-04 19:41:30|199440.8|199390.8|199424.4|199374.4|199440.8|199390.8|199421.4|199371.4|26
1725478900000|2024-09-04 19:41:40|199426|199376|199417.8|199367.8|199426.3|199376.3|199410.8|199360.8|16
1725478910000|2024-09-04 19:41:50|199424.2|199374.2|199426|199376|199428.3|199378.3|199424|199374|15
1725478920000|2024-09-04 19:42:00|199425.2|199375.2|199430.1|199380.1|199432.2|199382.2|199424.8|199374.8|18
1725478930000|2024-09-04 19:42:10|199430.5|199380.5|199417.8|199367.8|199430.5|199380.5|199417.8|199367.8|24
1725478940000|2024-09-04 19:42:20|199412.1|199362.1|199417.6|199367.6|199423.4|199373.4|199410.1|199360.1|14
1725478950000|2024-09-04 19:42:30|199416.6|199366.6|199421.2|199371.2|199422.4|199372.4|199414.6|199364.6|14
1725478960000|2024-09-04 19:42:40|199420.6|199370.6|199420.6|199370.6|199422.5|199372.5|199418.1|199368.1|9
1725478970000|2024-09-04 19:42:50|199419.7|199369.7|199427.4|199377.4|199428.2|199378.2|199414.4|199364.4|14
1725478980000|2024-09-04 19:43:00|199427.8|199377.8|199418.5|199368.5|199427.8|199377.8|199416.8|199366.8|12
1725478990000|2024-09-04 19:43:10|199415.3|199365.3|199418.5|199368.5|199422.3|199372.3|199415.3|199365.3|21
1725479000000|2024-09-04 19:43:20|199415.2|199365.2|199420.1|199370.1|199421.9|199371.9|199415.2|199365.2|14
1725479010000|2024-09-04 19:43:30|199420.6|199370.6|199400.3|199350.3|199420.6|199370.6|199399.7|199349.7|23
1725479020000|2024-09-04 19:43:40|199402.9|199352.9|199403.3|199353.3|199404|199354|199402.1|199352.1|27
1725479030000|2024-09-04 19:43:50|199402.3|199352.3|199414|199364|199415.1|199365.1|199399.5|199349.5|10
1725479040000|2024-09-04 19:44:00|199415.1|199365.1|199415.6|199365.6|199427.7|199377.7|199414.6|199364.6|11
1725479050000|2024-09-04 19:44:10|199417.6|199367.6|199418|199368|199421.5|199371.5|199417.6|199367.6|3
1725479060000|2024-09-04 19:44:20|199418.9|199368.9|199414.2|199364.2|199418.9|199368.9|199414.2|199364.2|17
1725479070000|2024-09-04 19:44:30|199413.6|199363.6|199413.6|199363.6|199414.3|199364.3|199409.4|199359.4|21
1725479080000|2024-09-04 19:44:40|199412.4|199362.4|199412.4|199362.4|199412.4|199362.4|199403.2|199353.2|11
1725479090000|2024-09-04 19:44:50|199412.5|199362.5|199375.9|199325.9|199412.5|199362.5|199375|199325|32
1725479100000|2024-09-04 19:45:00|199372.9|199322.9|199369.1|199319.1|199372.9|199322.9|199367.6|199317.6|11
1725479110000|2024-09-04 19:45:10|199366.4|199316.4|199373.6|199323.6|199373.6|199323.6|199362.5|199312.5|15
1725479120000|2024-09-04 19:45:20|199372|199322|199374.4|199324.4|199374.4|199324.4|199372|199322|4
1725479130000|2024-09-04 19:45:30|199373.4|199323.4|199371.2|199321.2|199374.4|199324.4|199371.2|199321.2|6
1725479140000|2024-09-04 19:45:40|199372.4|199322.4|199373|199323|199374|199324|199371.1|199321.1|5
1725479150000|2024-09-04 19:45:50|199375.4|199325.4|199377.1|199327.1|199379.8|199329.8|199375.4|199325.4|10
1725479160000|2024-09-04 19:46:00|199378.2|199328.2|199375.3|199325.3|199378.2|199328.2|199375.3|199325.3|6
1725479170000|2024-09-04 19:46:10|199377.8|199327.8|199377.5|199327.5|199378|199328|199376.3|199326.3|7
1725479180000|2024-09-04 19:46:20|199376|199326|199375.2|199325.2|199377.8|199327.8|199370.2|199320.2|8
1725479190000|2024-09-04 19:46:30|199376.2|199326.2|199374.2|199324.2|199376.2|199326.2|199374.2|199324.2|7
1725479200000|2024-09-04 19:46:40|199372.3|199322.3|199377|199327|199377.5|199327.5|199371.9|199321.9|8
1725479210000|2024-09-04 19:46:50|199375.3|199325.3|199383.8|199333.8|199384.2|199334.2|199374.2|199324.2|7
1725479220000|2024-09-04 19:47:00|199383|199333|199372.2|199322.2|199383|199333|199372.2|199322.2|8
1725479230000|2024-09-04 19:47:10|199371|199321|199408.9|199283.9|199408.9|199322.4|199370.5|199283.9|7
1725479240000|2024-09-04 19:47:20|199408.5|199283.5|199406.7|199281.7|199408.5|199283.5|199405.3|199280.3|6
1725479250000|2024-09-04 19:47:30|199407.5|199282.5|199411.4|199286.4|199412.5|199287.5|199407.5|199282.5|7
1725479260000|2024-09-04 19:47:40|199408.5|199283.5|199408.5|199283.5|199408.5|199283.5|199408.5|199283.5|1
1725479270000|2024-09-04 19:47:50|199408|199283|199412.5|199287.5|199412.5|199287.5|199408|199283|4
1725479280000|2024-09-04 19:48:00|199411.4|199286.4|199408.7|199283.7|199411.6|199286.6|199408.7|199283.7|8
1725479290000|2024-09-04 19:48:10|199408.1|199283.1|199374.1|199249.1|199410.3|199285.3|199373.6|199248.6|9
1725479300000|2024-09-04 19:48:20|199374.9|199249.9|199374.5|199249.5|199376|199251|199372.6|199247.6|15
1725479310000|2024-09-04 19:48:30|199376.6|199251.6|199365.5|199240.5|199376.6|199251.6|199365.5|199240.5|24
1725479320000|2024-09-04 19:48:40|199366.9|199241.9|199332.7|199282.7|199366.9|199282.7|199330.6|199239.9|22
1725479330000|2024-09-04 19:48:50|199332.3|199282.3|199342.7|199292.7|199343.1|199293.1|199331.6|199281.6|20
1725479340000|2024-09-04 19:49:00|199343.6|199293.6|199344.5|199294.5|199346.8|199296.8|199343.4|199293.4|18
1725479350000|2024-09-04 19:49:10|199345.6|199295.6|199379.6|199329.6|199383.9|199333.9|199345.6|199295.6|28
1725479360000|2024-09-04 19:49:20|199379.4|199329.4|199378.7|199328.7|199381.1|199331.1|199378.3|199328.3|27
1725479370000|2024-09-04 19:49:30|199379.5|199329.5|199378.6|199328.6|199381|199331|199377.7|199327.7|24
1725479380000|2024-09-04 19:49:40|199378|199328|199356.6|199306.6|199379.5|199329.5|199354.4|199304.4|26
1725479390000|2024-09-04 19:49:50|199356.4|199306.4|199357.8|199307.8|199360.7|199310.7|199356.4|199306.4|9
1725479400000|2024-09-04 19:50:00|199356.4|199306.4|199338|199288|199356.4|199306.4|199323.8|199273.8|23
1725479410000|2024-09-04 19:50:10|199358.2|199308.2|199359.9|199309.9|199368.2|199318.2|199353.8|199303.8|19
1725479420000|2024-09-04 19:50:20|199361|199311|199369.1|199319.1|199370.4|199320.4|199359.4|199309.4|17
1725479430000|2024-09-04 19:50:30|199370.1|199320.1|199375.9|199325.9|199377.7|199327.7|199368.6|199318.6|18
1725479440000|2024-09-04 19:50:40|199377.7|199327.7|199408.7|199358.7|199420.6|199370.6|199376.7|199326.7|21
1725479450000|2024-09-04 19:50:50|199408|199358|199460.4|199410.4|199479.5|199429.5|199408|199358|30
1725479460000|2024-09-04 19:51:00|199458.8|199408.8|199468.9|199418.9|199476.1|199426.1|199452.5|199402.5|14
1725479470000|2024-09-04 19:51:10|199468.5|199418.5|199458.1|199408.1|199468.5|199418.5|199458.1|199408.1|4
1725479480000|2024-09-04 19:51:20|199457.2|199407.2|199454.6|199404.6|199457.2|199407.2|199448.5|199398.5|22
1725479490000|2024-09-04 19:51:30|199452.9|199402.9|199465|199415|199465|199415|199451.5|199401.5|28
1725479500000|2024-09-04 19:51:40|199464.9|199414.9|199482.9|199432.9|199482.9|199432.9|199463.6|199413.6|20
1725479510000|2024-09-04 19:51:50|199482.6|199432.6|199489.9|199439.9|199490|199440|199473.5|199423.5|15
1725479520000|2024-09-04 19:52:00|199489.4|199439.4|199500|199450|199500.6|199450.6|199489.4|199439.4|10
1725479530000|2024-09-04 19:52:10|199502.1|199452.1|199502.5|199452.5|199503.7|199453.7|199498.5|199448.5|13
1725479540000|2024-09-04 19:52:20|199501.3|199451.3|199503.3|199453.3|199505.2|199455.2|199500.1|199450.1|9
1725479550000|2024-09-04 19:52:30|199501.9|199451.9|199501.8|199451.8|199502|199452|199500.9|199450.9|5
1725479560000|2024-09-04 19:52:40|199501.6|199451.6|199501.1|199451.1|199501.6|199451.6|199500.5|199450.5|5
1725479570000|2024-09-04 19:52:50|199500.9|199450.9|199499.9|199449.9|199503.8|199453.8|199499.9|199449.9|7
1725479580000|2024-09-04 19:53:00|199498.9|199448.9|199500.5|199450.5|199500.5|199450.5|199498.9|199448.9|5
1725479590000|2024-09-04 19:53:10|199499.3|199449.3|199473.3|199423.3|199499.3|199449.3|199456.6|199406.6|17
1725479600000|2024-09-04 19:53:20|199473.2|199423.2|199467.3|199417.3|199473.8|199423.8|199466.5|199416.5|14
1725479610000|2024-09-04 19:53:30|199468|199418|199466.7|199416.7|199468|199418|199465.5|199415.5|9
1725479620000|2024-09-04 19:53:40|199470.2|199420.2|199463.3|199413.3|199470.8|199420.8|199463.3|199413.3|4
1725479630000|2024-09-04 19:53:50|199459.7|199409.7|199459.8|199409.8|199466.8|199416.8|199457.7|199407.7|17
1725479640000|2024-09-04 19:54:00|199460.7|199410.7|199482.2|199432.2|199490.5|199440.5|199460.7|199410.7|26
1725479650000|2024-09-04 19:54:10|199481.5|199431.5|199487.8|199437.8|199490.8|199440.8|199480.9|199430.9|18
1725479660000|2024-09-04 19:54:20|199486.5|199436.5|199487.2|199437.2|199488.3|199438.3|199484.4|199434.4|16
1725479670000|2024-09-04 19:54:30|199491.8|199441.8|199490.6|199440.6|199496.2|199446.2|199489.5|199439.5|21
1725479680000|2024-09-04 19:54:40|199491.4|199441.4|199486.4|199436.4|199491.4|199441.4|199485.9|199435.9|13
1725479690000|2024-09-04 19:54:50|199485.5|199435.5|199486.8|199436.8|199491|199441|199485.5|199435.5|16
1725479700000|2024-09-04 19:55:00|199505.4|199455.4|199503.4|199453.4|199507.9|199457.9|199493.2|199443.2|20
1725479710000|2024-09-04 19:55:10|199503.5|199453.5|199503|199453|199506.9|199456.9|199503|199453|13
1725479720000|2024-09-04 19:55:20|199501.9|199451.9|199503|199453|199503|199453|199501.9|199451.9|2
1725479730000|2024-09-04 19:55:30|199502.4|199452.4|199503.7|199453.7|199507.6|199457.6|199496.7|199446.7|11
1725479740000|2024-09-04 19:55:40|199504.3|199454.3|199499.3|199449.3|199504.5|199454.5|199497.6|199447.6|12
1725479750000|2024-09-04 19:55:50|199499.9|199449.9|199499.3|199449.3|199500.1|199450.1|199498.7|199448.7|6
1725479760000|2024-09-04 19:56:00|199501.5|199451.5|199473.8|199423.8|199501.5|199451.5|199473.8|199423.8|13
1725479770000|2024-09-04 19:56:10|199472.9|199422.9|199470.6|199420.6|199473.6|199423.6|199470.6|199420.6|10
1725479780000|2024-09-04 19:56:20|199468.1|199418.1|199460.7|199410.7|199471.2|199421.2|199456.7|199406.7|14
1725479790000|2024-09-04 19:56:30|199460|199410|199459.7|199409.7|199460|199410|199458.8|199408.8|4
1725479800000|2024-09-04 19:56:40|199461.6|199411.6|199465.3|199415.3|199468.9|199418.9|199461.6|199411.6|14
1725479810000|2024-09-04 19:56:50|199463.4|199413.4|199430.9|199380.9|199463.4|199413.4|199430.9|199380.9|12
1725479820000|2024-09-04 19:57:00|199431.9|199381.9|199442.8|199392.8|199449.3|199399.3|199409.5|199359.5|20
1725479830000|2024-09-04 19:57:10|199442.5|199392.5|199449.5|199399.5|199450.7|199400.7|199437.7|199387.7|24
1725479840000|2024-09-04 19:57:20|199448.9|199398.9|199447.9|199397.9|199448.9|199398.9|199445.6|199395.6|17
1725479850000|2024-09-04 19:57:30|199447.5|199397.5|199451.1|199401.1|199451.2|199401.2|199440.9|199390.9|16
1725479860000|2024-09-04 19:57:40|199451|199401|199462.2|199412.2|199462.6|199412.6|199450.4|199400.4|25
1725479870000|2024-09-04 19:57:50|199460.8|199410.8|199434.2|199384.2|199463.1|199413.1|199431.5|199381.5|19
1725479880000|2024-09-04 19:58:00|199433.6|199383.6|199430.3|199380.3|199433.6|199383.6|199429.1|199379.1|18
1725479890000|2024-09-04 19:58:10|199429.7|199379.7|199429.1|199379.1|199434.9|199384.9|199428|199378|11
1725479900000|2024-09-04 19:58:20|199426.5|199376.5|199430.2|199380.2|199430.2|199380.2|199426.5|199376.5|4
1725479910000|2024-09-04 19:58:30|199428.4|199378.4|199428.5|199378.5|199429|199379|199428.2|199378.2|4
1725479920000|2024-09-04 19:58:40|199428.2|199378.2|199428.2|199378.2|199428.2|199378.2|199428.2|199378.2|1
1725479930000|2024-09-04 19:58:50|199427.6|199377.6|199418.1|199368.1|199427.6|199377.6|199416.9|199366.9|5
1725479940000|2024-09-04 19:59:00|199418.5|199368.5|199417.1|199367.1|199418.5|199368.5|199417.1|199367.1|5
1725479950000|2024-09-04 19:59:10|199417.9|199367.9|199418.8|199368.8|199419.8|199369.8|199417.7|199367.7|6
1725479960000|2024-09-04 19:59:20|199419.5|199369.5|199444.2|199394.2|199465.8|199415.8|199419.5|199369.5|22
1725479970000|2024-09-04 19:59:30|199438.7|199388.7|199443.4|199393.4|199443.8|199393.8|199438.2|199388.2|18
1725479980000|2024-09-04 19:59:40|199444.3|199394.3|199443.7|199393.7|199455.4|199405.4|199440.4|199390.4|19
1725479990000|2024-09-04 19:59:50|199446.4|199396.4|199440.5|199390.5|199447.6|199397.6|199440.5|199390.5|9
1725480000000|2024-09-04 20:00:00|199438.8|199388.8|199472.1|199422.1|199472.7|199422.7|199435.6|199385.6|16
1725480010000|2024-09-04 20:00:10|199470.7|199420.7|199468.9|199418.9|199470.7|199420.7|199468.9|199418.9|4
1725480020000|2024-09-04 20:00:20|199467.1|199417.1|199469.1|199419.1|199470.2|199420.2|199464.6|199414.6|13
1725480030000|2024-09-04 20:00:30|199465.8|199415.8|199470.1|199420.1|199470.1|199420.1|199465.1|199415.1|14
1725480040000|2024-09-04 20:00:40|199468.6|199418.6|199468.4|199418.4|199470.3|199420.3|199467.2|199417.2|9
1725480050000|2024-09-04 20:00:50|199468.5|199418.5|199469|199419|199470.4|199420.4|199468.5|199418.5|5
1725480060000|2024-09-04 20:01:00|199468.7|199418.7|199463.1|199413.1|199469.3|199419.3|199463.1|199413.1|18
1725480070000|2024-09-04 20:01:10|199466|199416|199468.1|199418.1|199468.1|199418.1|199466|199416|7
1725480080000|2024-09-04 20:01:20|199467.2|199417.2|199469.5|199419.5|199474.6|199424.6|199466.9|199416.9|6
1725480090000|2024-09-04 20:01:30|199471|199421|199471.9|199421.9|199472.4|199422.4|199470.4|199420.4|15
1725480100000|2024-09-04 20:01:40|199471.1|199421.1|199470.2|199420.2|199471.6|199421.6|199469|199419|21
1725480110000|2024-09-04 20:01:50|199468.4|199418.4|199471.3|199421.3|199476.5|199426.5|199468.4|199418.4|18
1725480120000|2024-09-04 20:02:00|199470.8|199420.8|199465.5|199415.5|199471.1|199421.1|199463.6|199413.6|11
1725480140000|2024-09-04 20:02:20|199466.2|199416.2|199465.3|199415.3|199466.3|199416.3|199464.8|199414.8|13
1725480150000|2024-09-04 20:02:30|199463|199413|199461.6|199411.6|199463|199413|199460.9|199410.9|5
1725480160000|2024-09-04 20:02:40|199462.4|199412.4|199476.4|199426.4|199478.6|199428.6|199462.4|199412.4|23
1725480170000|2024-09-04 20:02:50|199475.5|199425.5|199463.6|199413.6|199476.7|199426.7|199462.3|199412.3|19
1725480180000|2024-09-04 20:03:00|199462.5|199412.5|199461|199411|199462.5|199412.5|199452.6|199402.6|9
1725480190000|2024-09-04 20:03:10|199461.7|199411.7|199460.3|199410.3|199461.7|199411.7|199460.3|199410.3|3
1725480200000|2024-09-04 20:03:20|199460.9|199410.9|199461|199411|199461.6|199411.6|199460.7|199410.7|4
1725480210000|2024-09-04 20:03:30|199463.4|199413.4|199460.3|199410.3|199464.1|199414.1|199457.4|199407.4|10
1725480220000|2024-09-04 20:03:40|199458.3|199408.3|199457.4|199407.4|199458.3|199408.3|199455.9|199405.9|10
1725480230000|2024-09-04 20:03:50|199456.7|199406.7|199457.4|199407.4|199458.2|199408.2|199456.7|199406.7|16
1725480240000|2024-09-04 20:04:00|199458|199408|199458.3|199408.3|199458.9|199408.9|199457.2|199407.2|17
1725480250000|2024-09-04 20:04:10|199458.9|199408.9|199455.5|199405.5|199459.1|199409.1|199452.2|199402.2|10
1725480260000|2024-09-04 20:04:20|199456.4|199406.4|199456.7|199406.7|199457.9|199407.9|199456.4|199406.4|4
1725480270000|2024-09-04 20:04:30|199457.4|199407.4|199458.3|199408.3|199458.3|199408.3|199456.6|199406.6|3
1725480280000|2024-09-04 20:04:40|199458.6|199408.6|199459.3|199409.3|199461.1|199411.1|199457|199407|11
1725480290000|2024-09-04 20:04:50|199460|199410|199459.2|199409.2|199462|199412|199459.2|199409.2|6
1725480300000|2024-09-04 20:05:00|199459.1|199409.1|199459.1|199409.1|199459.1|199409.1|199459.1|199409.1|1
1725480320000|2024-09-04 20:05:20|199459.5|199409.5|199456|199406|199459.5|199409.5|199456|199406|3
1725480330000|2024-09-04 20:05:30|199451.5|199401.5|199451.9|199401.9|199451.9|199401.9|199451.5|199401.5|2
1725480340000|2024-09-04 20:05:40|199453.1|199403.1|199452.4|199402.4|199458|199408|199451.5|199401.5|7
1725480350000|2024-09-04 20:05:50|199453|199403|199456.1|199406.1|199456.1|199406.1|199449.7|199399.7|10
1725480360000|2024-09-04 20:06:00|199457.5|199407.5|199458.8|199408.8|199459.7|199409.7|199457.5|199407.5|7
1725480370000|2024-09-04 20:06:10|199458.9|199408.9|199458.5|199408.5|199458.9|199408.9|199458.5|199408.5|2
1725480380000|2024-09-04 20:06:20|199458.9|199408.9|199458.6|199408.6|199461.3|199411.3|199458.3|199408.3|9
1725480390000|2024-09-04 20:06:30|199458.2|199408.2|199457.2|199407.2|199458.2|199408.2|199457.2|199407.2|6
1725480410000|2024-09-04 20:06:50|199457.3|199407.3|199456.9|199406.9|199457.3|199407.3|199456.9|199406.9|2
1725480420000|2024-09-04 20:07:00|199454.5|199404.5|199451.2|199401.2|199454.5|199404.5|199451.2|199401.2|2
1725480430000|2024-09-04 20:07:10|199449|199399|199449|199399|199449|199399|199449|199399|1
1725480440000|2024-09-04 20:07:20|199454.9|199404.9|199456.9|199406.9|199458|199408|199454.9|199404.9|3
1725480460000|2024-09-04 20:07:40|199455.4|199405.4|199459.8|199409.8|199459.8|199409.8|199455.4|199405.4|2
1725480470000|2024-09-04 20:07:50|199453.9|199403.9|199452|199402|199453.9|199403.9|199449|199399|3
1725480480000|2024-09-04 20:08:00|199449|199399|199458.3|199408.3|199458.3|199408.3|199449|199399|4
1725480490000|2024-09-04 20:08:10|199456.9|199406.9|199459.5|199409.5|199459.5|199409.5|199456.9|199406.9|7
1725480500000|2024-09-04 20:08:20|199458.1|199408.1|199458.1|199408.1|199458.9|199408.9|199458.1|199408.1|3
1725480510000|2024-09-04 20:08:30|199457.2|199407.2|199446.7|199396.7|199458.1|199408.1|199444.7|199394.7|9
1725480520000|2024-09-04 20:08:40|199446|199396|199444.3|199394.3|199446|199396|199441.4|199391.4|3
1725480530000|2024-09-04 20:08:50|199441|199391|199411.4|199361.4|199441|199391|199409.3|199359.3|5
1725480540000|2024-09-04 20:09:00|199414.5|199364.5|199412|199362|199417.2|199367.2|199410.7|199360.7|14
1725480550000|2024-09-04 20:09:10|199411.3|199361.3|199411.5|199361.5|199412.1|199362.1|199411.3|199361.3|3
1725480560000|2024-09-04 20:09:20|199411|199361|199412.3|199362.3|199412.3|199362.3|199411|199361|3
1725480570000|2024-09-04 20:09:30|199411.6|199361.6|199411.6|199361.6|199411.6|199361.6|199411.6|199361.6|1
1725480580000|2024-09-04 20:09:40|199409.5|199359.5|199411|199361|199411|199361|199407|199357|4
1725480590000|2024-09-04 20:09:50|199412.3|199362.3|199411.7|199361.7|199412.3|199362.3|199411.7|199361.7|2
1725480600000|2024-09-04 20:10:00|199412.8|199362.8|199409.7|199359.7|199414.1|199364.1|199406.6|199356.6|17
1725480610000|2024-09-04 20:10:10|199408.7|199358.7|199401.3|199351.3|199413.6|199363.6|199399.8|199349.8|6
1725480620000|2024-09-04 20:10:20|199398.3|199348.3|199421.2|199371.2|199427.9|199377.9|199398.3|199348.3|11
1725480630000|2024-09-04 20:10:30|199422.2|199372.2|199424.5|199374.5|199427.8|199377.8|199420.1|199370.1|25
1725480640000|2024-09-04 20:10:40|199423.4|199373.4|199424.9|199374.9|199426.4|199376.4|199423.1|199373.1|36
1725480650000|2024-09-04 20:10:50|199425.4|199375.4|199425.1|199375.1|199426.4|199376.4|199420.8|199370.8|38
1725480660000|2024-09-04 20:11:00|199424.4|199374.4|199419|199369|199425.3|199375.3|199419|199369|34
1725480670000|2024-09-04 20:11:10|199418.5|199368.5|199417.6|199367.6|199420.5|199370.5|199417.6|199367.6|37
1725480680000|2024-09-04 20:11:20|199418.6|199368.6|199419.3|199369.3|199420.7|199370.7|199416.9|199366.9|37
1725480690000|2024-09-04 20:11:30|199417.1|199367.1|199418.9|199368.9|199422.4|199372.4|199415.9|199365.9|38
1725480700000|2024-09-04 20:11:40|199420|199370|199410.7|199360.7|199420|199370|199410.4|199360.4|28
1725480710000|2024-09-04 20:11:50|199410.2|199360.2|199413.5|199363.5|199413.7|199363.7|199407.7|199357.7|31
1725480720000|2024-09-04 20:12:00|199412.7|199362.7|199409.7|199359.7|199413.6|199363.6|199407.6|199357.6|11
1725480730000|2024-09-04 20:12:10|199409.6|199359.6|199429|199379|199429.2|199379.2|199409.6|199359.6|12
1725480740000|2024-09-04 20:12:20|199428.3|199378.3|199429.2|199379.2|199429.5|199379.5|199427.2|199377.2|5
1725480750000|2024-09-04 20:12:30|199430.1|199380.1|199426.9|199376.9|199430.4|199380.4|199425.4|199375.4|7
1725480760000|2024-09-04 20:12:40|199428.6|199378.6|199416|199366|199428.6|199378.6|199414.9|199364.9|19
1725480770000|2024-09-04 20:12:50|199418.7|199368.7|199409.7|199359.7|199424.5|199374.5|199407.9|199357.9|22
1725480780000|2024-09-04 20:13:00|199409.6|199359.6|199402.4|199352.4|199409.6|199359.6|199402.1|199352.1|19
1725480790000|2024-09-04 20:13:10|199402.7|199352.7|199402.6|199352.6|199403.9|199353.9|199401.1|199351.1|23
1725480800000|2024-09-04 20:13:20|199402.3|199352.3|199405|199355|199408|199358|199401.4|199351.4|23
1725480810000|2024-09-04 20:13:30|199406|199356|199410.5|199360.5|199411.8|199361.8|199405.3|199355.3|29
1725480820000|2024-09-04 20:13:40|199409.5|199359.5|199412|199362|199412|199362|199409.5|199359.5|18
1725480830000|2024-09-04 20:13:50|199412.1|199362.1|199409.9|199359.9|199412.1|199362.1|199409.9|199359.9|8
1725480840000|2024-09-04 20:14:00|199409.4|199359.4|199408.8|199358.8|199410.4|199360.4|199408.2|199358.2|11
1725480850000|2024-09-04 20:14:10|199410|199360|199412.1|199362.1|199412.2|199362.2|199408.9|199358.9|23
1725480860000|2024-09-04 20:14:20|199411.2|199361.2|199409|199359|199413.1|199363.1|199409|199359|20
1725480870000|2024-09-04 20:14:30|199403.3|199353.3|199378.9|199328.9|199403.3|199353.3|199377.9|199327.9|5
1725480880000|2024-09-04 20:14:40|199379.4|199329.4|199387.8|199337.8|199387.8|199337.8|199379.1|199329.1|6
1725480890000|2024-09-04 20:14:50|199379|199329|199370.7|199320.7|199380.4|199330.4|199368.8|199318.8|11
1725480900000|2024-09-04 20:15:00|199371.4|199321.4|199374.8|199324.8|199375|199325|199371.4|199321.4|8
1725480910000|2024-09-04 20:15:10|199374|199324|199375.8|199325.8|199376.4|199326.4|199373.6|199323.6|7
1725480920000|2024-09-04 20:15:20|199373.9|199323.9|199373.7|199323.7|199376|199326|199373.7|199323.7|5
1725480930000|2024-09-04 20:15:30|199374.6|199324.6|199330.4|199280.4|199374.6|199324.6|199326.3|199276.3|11
1725480940000|2024-09-04 20:15:40|199329.1|199279.1|199328.5|199278.5|199329.3|199279.3|199328.4|199278.4|12
1725480950000|2024-09-04 20:15:50|199329.2|199279.2|199332.7|199282.7|199332.7|199282.7|199328.5|199278.5|9
1725480960000|2024-09-04 20:16:00|199334.4|199284.4|199340.9|199290.9|199343.4|199293.4|199334.4|199284.4|16
1725480970000|2024-09-04 20:16:10|199342|199292|199354.9|199304.9|199354.9|199304.9|199340.7|199290.7|18
1725480980000|2024-09-04 20:16:20|199354.5|199304.5|199355.5|199305.5|199355.5|199305.5|199344.3|199294.3|12
1725480990000|2024-09-04 20:16:30|199354.6|199304.6|199354.6|199304.6|199354.6|199304.6|199354.6|199304.6|1
1725481010000|2024-09-04 20:16:50|199353.9|199303.9|199353.3|199303.3|199353.9|199303.9|199353.3|199303.3|2
1725481040000|2024-09-04 20:17:20|199352.6|199302.6|199346.5|199296.5|199352.6|199302.6|199346.2|199296.2|6
1725481050000|2024-09-04 20:17:30|199348|199298|199350.8|199300.8|199351.7|199301.7|199346.3|199296.3|13
1725481060000|2024-09-04 20:17:40|199352.6|199302.6|199350.3|199300.3|199356.7|199306.7|199350.3|199300.3|12
1725481070000|2024-09-04 20:17:50|199351.1|199301.1|199350.9|199300.9|199351.1|199301.1|199350.9|199300.9|2
1725481080000|2024-09-04 20:18:00|199351.5|199301.5|199353.2|199303.2|199354.5|199304.5|199349.2|199299.2|17
1725481090000|2024-09-04 20:18:10|199352|199302|199356.6|199306.6|199356.6|199306.6|199351.3|199301.3|10
1725481100000|2024-09-04 20:18:20|199361.9|199311.9|199362|199312|199362|199312|199358|199308|4
1725481110000|2024-09-04 20:18:30|199363.7|199313.7|199362|199312|199363.7|199313.7|199361.2|199311.2|4
1725481120000|2024-09-04 20:18:40|199362.9|199312.9|199362.9|199312.9|199362.9|199312.9|199362.9|199312.9|1
1725481130000|2024-09-04 20:18:50|199362.6|199312.6|199361.8|199311.8|199362.6|199312.6|199359.2|199309.2|5
1725481140000|2024-09-04 20:19:00|199359.2|199309.2|199359.2|199309.2|199361.8|199311.8|199356.7|199306.7|5
1725481150000|2024-09-04 20:19:10|199361.8|199311.8|199361.5|199311.5|199362.9|199312.9|199361.5|199311.5|3
1725481160000|2024-09-04 20:19:20|199362.7|199312.7|199362.5|199312.5|199363.3|199313.3|199362.5|199312.5|3
1725481170000|2024-09-04 20:19:30|199363.1|199313.1|199363.1|199313.1|199363.1|199313.1|199362.3|199312.3|3
1725481180000|2024-09-04 20:19:40|199363.9|199313.9|199379.4|199329.4|199383.5|199333.5|199363.9|199313.9|8
1725481190000|2024-09-04 20:19:50|199381.6|199331.6|199382.6|199332.6|199382.6|199332.6|199381.6|199331.6|3
1725481200000|2024-09-04 20:20:00|199379.7|199329.7|199380.1|199330.1|199380.1|199330.1|199377.1|199327.1|8
1725481210000|2024-09-04 20:20:10|199376.2|199326.2|199379|199329|199379.4|199329.4|199372.7|199322.7|8
1725481220000|2024-09-04 20:20:20|199379.6|199329.6|199379.5|199329.5|199379.6|199329.6|199378.8|199328.8|3
1725481230000|2024-09-04 20:20:30|199379.8|199329.8|199390.4|199340.4|199390.4|199340.4|199378.6|199328.6|11
1725481240000|2024-09-04 20:20:40|199391.1|199341.1|199391.6|199341.6|199396.2|199346.2|199391.1|199341.1|15
1725481250000|2024-09-04 20:20:50|199390.3|199340.3|199390|199340|199390.3|199340.3|199389|199339|5
1725481260000|2024-09-04 20:21:00|199393.7|199343.7|199393.6|199343.6|199394.2|199344.2|199393.6|199343.6|3
1725481270000|2024-09-04 20:21:10|199396|199346|199384.5|199334.5|199396|199346|199381.6|199331.6|5
1725481280000|2024-09-04 20:21:20|199383.9|199333.9|199391.7|199341.7|199391.7|199341.7|199383.9|199333.9|4
1725481290000|2024-09-04 20:21:30|199393.4|199343.4|199394.8|199344.8|199395.7|199345.7|199393.4|199343.4|3
1725481300000|2024-09-04 20:21:40|199389.8|199339.8|199389.8|199339.8|199389.8|199339.8|199389.8|199339.8|1
1725481310000|2024-09-04 20:21:50|199389.7|199339.7|199382.7|199332.7|199389.7|199339.7|199379.6|199329.6|11
1725481320000|2024-09-04 20:22:00|199383.8|199333.8|199384.6|199334.6|199384.6|199334.6|199379.2|199329.2|16
1725481330000|2024-09-04 20:22:10|199384|199334|199382.7|199332.7|199384.5|199334.5|199379.6|199329.6|14
1725481340000|2024-09-04 20:22:20|199383.8|199333.8|199382.3|199332.3|199383.8|199333.8|199378.2|199328.2|9
1725481350000|2024-09-04 20:22:30|199383.4|199333.4|199383.4|199333.4|199383.4|199333.4|199383.4|199333.4|1
1725481360000|2024-09-04 20:22:40|199383|199333|199383|199333|199383|199333|199383|199333|1
1725481370000|2024-09-04 20:22:50|199383.9|199333.9|199381.2|199331.2|199383.9|199333.9|199381|199331|5
1725481380000|2024-09-04 20:23:00|199381.1|199331.1|199382|199332|199382.9|199332.9|199381.1|199331.1|4
1725481390000|2024-09-04 20:23:10|199381.1|199331.1|199386.9|199336.9|199386.9|199336.9|199381.1|199331.1|7
1725481400000|2024-09-04 20:23:20|199386.1|199336.1|199384.1|199334.1|199386.1|199336.1|199378.7|199328.7|6
1725481410000|2024-09-04 20:23:30|199384.7|199334.7|199384.2|199334.2|199385.2|199335.2|199380.3|199330.3|12
1725481420000|2024-09-04 20:23:40|199384.8|199334.8|199382|199332|199385|199335|199375.9|199325.9|16
1725481430000|2024-09-04 20:23:50|199383.7|199333.7|199371.9|199321.9|199383.7|199333.7|199371.3|199321.3|16
1725481440000|2024-09-04 20:24:00|199371.5|199321.5|199369.7|199319.7|199371.5|199321.5|199367.4|199317.4|8
1725481450000|2024-09-04 20:24:10|199371.4|199321.4|199386.8|199336.8|199388.8|199338.8|199371.4|199321.4|10
1725481470000|2024-09-04 20:24:30|199385.9|199335.9|199387.6|199337.6|199388.3|199338.3|199384.8|199334.8|23
1725481480000|2024-09-04 20:24:40|199388.3|199338.3|199392|199342|199392|199342|199385.9|199335.9|12
1725481490000|2024-09-04 20:24:50|199389|199339|199392|199342|199392.4|199342.4|199389|199339|5
1725481500000|2024-09-04 20:25:00|199388.4|199338.4|199386.4|199336.4|199391.8|199341.8|199383.2|199333.2|12
1725481510000|2024-09-04 20:25:10|199387.1|199337.1|199383.2|199333.2|199390.7|199340.7|199382.6|199332.6|13
1725481520000|2024-09-04 20:25:20|199380.2|199330.2|199376|199326|199380.2|199330.2|199376|199326|9
1725481530000|2024-09-04 20:25:30|199376.7|199326.7|199371.8|199321.8|199379.5|199329.5|199370|199320|11
1725481540000|2024-09-04 20:25:40|199368.7|199318.7|199368.2|199318.2|199369.7|199319.7|199362.3|199312.3|12
1725481550000|2024-09-04 20:25:50|199368.9|199318.9|199370.4|199320.4|199370.4|199320.4|199365.3|199315.3|13
1725481560000|2024-09-04 20:26:00|199369|199319|199367.3|199317.3|199369|199319|199364.2|199314.2|9
1725481580000|2024-09-04 20:26:20|199367.2|199317.2|199367.2|199317.2|199367.2|199317.2|199367.2|199317.2|1
1725481590000|2024-09-04 20:26:30|199369.3|199319.3|199361.8|199311.8|199369.4|199319.4|199357|199307|5
1725481610000|2024-09-04 20:26:50|199361.2|199311.2|199361.2|199311.2|199361.2|199311.2|199361.2|199311.2|1
1725481620000|2024-09-04 20:27:00|199362.2|199312.2|199362.2|199312.2|199362.2|199312.2|199362.2|199312.2|1
1725481650000|2024-09-04 20:27:30|199357.4|199307.4|199357.4|199307.4|199357.4|199307.4|199357.4|199307.4|1
1725481670000|2024-09-04 20:27:50|199362.1|199312.1|199349.3|199299.3|199362.1|199312.1|199349.3|199299.3|6
1725481680000|2024-09-04 20:28:00|199352.3|199302.3|199292.3|199242.3|199352.3|199302.3|199285|199235|20
1725481690000|2024-09-04 20:28:10|199289.5|199239.5|199311.9|199261.9|199313|199263|199289.5|199239.5|17
1725481700000|2024-09-04 20:28:20|199311.3|199261.3|199300.8|199250.8|199315.7|199265.7|199300.1|199250.1|6
1725481710000|2024-09-04 20:28:30|199302.2|199252.2|199306.8|199256.8|199306.8|199256.8|199302.2|199252.2|2
1725481740000|2024-09-04 20:29:00|199303.1|199253.1|199308.4|199258.4|199308.4|199258.4|199303.1|199253.1|2
1725481750000|2024-09-04 20:29:10|199306.9|199256.9|199308|199258|199308|199258|199306.9|199256.9|2
1725481760000|2024-09-04 20:29:20|199302.4|199252.4|199307.1|199257.1|199307.1|199257.1|199302.4|199252.4|2
1725481780000|2024-09-04 20:29:40|199306.5|199256.5|199306.5|199256.5|199306.5|199256.5|199306.5|199256.5|1
1725481790000|2024-09-04 20:29:50|199305.9|199255.9|199306.7|199256.7|199306.7|199256.7|199299.1|199249.1|10
1725481800000|2024-09-04 20:30:00|199303.7|199253.7|199298.6|199248.6|199303.7|199253.7|199297.5|199247.5|17
1725481810000|2024-09-04 20:30:10|199299.3|199249.3|199300.3|199250.3|199300.3|199250.3|199298.9|199248.9|5
1725481820000|2024-09-04 20:30:20|199300.7|199250.7|199300.7|199250.7|199300.7|199250.7|199300.7|199250.7|1
1725481830000|2024-09-04 20:30:30|199300.5|199250.5|199300.5|199250.5|199300.5|199250.5|199300.5|199250.5|1
1725481840000|2024-09-04 20:30:40|199298.3|199248.3|199299.7|199249.7|199301|199251|199298.3|199248.3|11
1725481850000|2024-09-04 20:30:50|199298.2|199248.2|199292.8|199242.8|199298.2|199248.2|199292.6|199242.6|5
1725481860000|2024-09-04 20:31:00|199293.6|199243.6|199296.4|199246.4|199297.3|199247.3|199292.5|199242.5|18
1725481870000|2024-09-04 20:31:10|199297.3|199247.3|199293.8|199243.8|199297.3|199247.3|199293.8|199243.8|2
1725481880000|2024-09-04 20:31:20|199294.7|199244.7|199281.4|199231.4|199294.7|199244.7|199278.8|199228.8|4
1725481890000|2024-09-04 20:31:30|199280.3|199230.3|199280.5|199230.5|199280.5|199230.5|199279|199229|4
1725481900000|2024-09-04 20:31:40|199276.2|199226.2|199278.7|199228.7|199279|199229|199273.6|199223.6|7
1725481920000|2024-09-04 20:32:00|199262.9|199212.9|199263.1|199213.1|199263.7|199213.7|199262.9|199212.9|3
1725481930000|2024-09-04 20:32:10|199262.8|199212.8|199262.8|199212.8|199262.8|199212.8|199262.8|199212.8|1
1725481950000|2024-09-04 20:32:30|199264.4|199214.4|199265.5|199215.5|199265.5|199215.5|199264.4|199214.4|2
1725481960000|2024-09-04 20:32:40|199269.1|199219.1|199266.1|199216.1|199271.5|199221.5|199266.1|199216.1|3
1725481970000|2024-09-04 20:32:50|199263.7|199213.7|199264.4|199214.4|199265.2|199215.2|199263.7|199213.7|6
1725481980000|2024-09-04 20:33:00|199264.2|199214.2|199263.8|199213.8|199265.1|199215.1|199263.8|199213.8|9
1725481990000|2024-09-04 20:33:10|199264.9|199214.9|199264.9|199214.9|199264.9|199214.9|199264.9|199214.9|1
1725482000000|2024-09-04 20:33:20|199264.2|199214.2|199262.5|199212.5|199264.2|199214.2|199262.5|199212.5|2
1725482010000|2024-09-04 20:33:30|199262.7|199212.7|199261.4|199211.4|199262.7|199212.7|199261.4|199211.4|3
1725482040000|2024-09-04 20:34:00|199260|199210|199259.4|199209.4|199260|199210|199259.4|199209.4|2
1725482050000|2024-09-04 20:34:10|199258.9|199208.9|199258.9|199208.9|199258.9|199208.9|199258.9|199208.9|1
1725482060000|2024-09-04 20:34:20|199258.4|199208.4|199258|199208|199258.4|199208.4|199258|199208|2
1725482070000|2024-09-04 20:34:30|199256.8|199206.8|199260.7|199210.7|199261.5|199211.5|199256.8|199206.8|6
1725482080000|2024-09-04 20:34:40|199261.6|199211.6|199255.5|199205.5|199261.6|199211.6|199254.9|199204.9|6
1725482100000|2024-09-04 20:35:00|199255.9|199205.9|199255.9|199205.9|199255.9|199205.9|199255.9|199205.9|1
1725482110000|2024-09-04 20:35:10|199259.9|199209.9|199269.3|199219.3|199270|199220|199259.9|199209.9|4
1725482120000|2024-09-04 20:35:20|199268.6|199218.6|199264|199214|199268.6|199218.6|199264|199214|4
1725482130000|2024-09-04 20:35:30|199265.6|199215.6|199263.9|199213.9|199265.6|199215.6|199263.9|199213.9|2
1725482160000|2024-09-04 20:36:00|199264.6|199214.6|199265.4|199215.4|199267.7|199217.7|199264.6|199214.6|6
1725482170000|2024-09-04 20:36:10|199264.2|199214.2|199265|199215|199266.3|199216.3|199264.2|199214.2|3
1725482180000|2024-09-04 20:36:20|199266.9|199216.9|199212.5|199162.5|199266.9|199216.9|199208.4|199158.4|25
1725482190000|2024-09-04 20:36:30|199214.2|199164.2|199210.1|199160.1|199214.6|199164.6|199210|199160|8
1725482200000|2024-09-04 20:36:40|199209.3|199159.3|199254.4|199129.4|199254.4|199167|199209.3|199129.4|5
1725482210000|2024-09-04 20:36:50|199252.8|199127.8|199251.5|199126.5|199252.8|199127.8|199247.5|199122.5|16
1725482220000|2024-09-04 20:37:00|199250.9|199125.9|199203.1|199153.1|199250.9|199154.5|199200.7|199115.2|11
1725482230000|2024-09-04 20:37:10|199204.2|199154.2|199205.4|199155.4|199208.3|199158.3|199204.2|199154.2|21
1725482240000|2024-09-04 20:37:20|199204.5|199154.5|199206.9|199156.9|199208.3|199158.3|199204|199154|19
1725482250000|2024-09-04 20:37:30|199208.4|199158.4|199206|199156|199209.2|199159.2|199203.5|199153.5|23
1725482260000|2024-09-04 20:37:40|199207|199157|199207.1|199157.1|199208.2|199158.2|199204.3|199154.3|18
1725482270000|2024-09-04 20:37:50|199207.8|199157.8|199207.1|199157.1|199208.9|199158.9|199206.6|199156.6|21
1725482280000|2024-09-04 20:38:00|199206.3|199156.3|199230.5|199180.5|199230.9|199180.9|199206.3|199156.3|10
1725482290000|2024-09-04 20:38:10|199231.5|199181.5|199231.5|199181.5|199232.4|199182.4|199231.5|199181.5|3
1725482300000|2024-09-04 20:38:20|199231.3|199181.3|199231.3|199181.3|199231.3|199181.3|199231.3|199181.3|1
1725482310000|2024-09-04 20:38:30|199228|199178|199231|199181|199232.2|199182.2|199228|199178|3
1725482320000|2024-09-04 20:38:40|199229.8|199179.8|199258|199208|199261.1|199211.1|199229.8|199179.8|25
1725482330000|2024-09-04 20:38:50|199259.2|199209.2|199257.2|199207.2|199259.8|199209.8|199248.9|199198.9|22
1725482340000|2024-09-04 20:39:00|199255.9|199205.9|199250.9|199200.9|199257.3|199207.3|199250.6|199200.6|20
1725482350000|2024-09-04 20:39:10|199251.6|199201.6|199282.1|199157.1|199286.7|199201.6|199247.6|199156.2|32
1725482360000|2024-09-04 20:39:20|199281|199156|199282.1|199157.1|199282.1|199157.1|199276.8|199151.8|18
1725482370000|2024-09-04 20:39:30|199282|199157|199282.6|199157.6|199283.3|199158.3|199278|199153|19
1725482380000|2024-09-04 20:39:40|199281.3|199156.3|199246.4|199196.4|199283.8|199196.4|199246.4|199152.7|15
1725482390000|2024-09-04 20:39:50|199246.7|199196.7|199290.7|199165.7|199292.7|199203.1|199246.7|199163.3|10
1725482400000|2024-09-04 20:40:00|199290.3|199165.3|199288.6|199163.6|199291.4|199166.4|199287.5|199162.5|6
1725482410000|2024-09-04 20:40:10|199289.1|199164.1|199289.7|199164.7|199290.2|199165.2|199286.6|199161.6|7
1725482420000|2024-09-04 20:40:20|199288.1|199163.1|199288.9|199163.9|199290|199165|199288.1|199163.1|4
1725482430000|2024-09-04 20:40:30|199288.6|199163.6|199288.2|199163.2|199288.9|199163.9|199288.2|199163.2|4
1725482440000|2024-09-04 20:40:40|199289|199164|199288.1|199163.1|199289|199164|199286.4|199161.4|4
1725482450000|2024-09-04 20:40:50|199281|199156|199286.5|199161.5|199292|199167|199277.4|199152.4|25
1725482460000|2024-09-04 20:41:00|199288.7|199163.7|199296.4|199171.4|199306.8|199181.8|199284.1|199159.1|16
1725482470000|2024-09-04 20:41:10|199294.9|199169.9|199288|199163|199294.9|199169.9|199287|199162|20
1725482480000|2024-09-04 20:41:20|199289.3|199164.3|199287.8|199162.8|199292.5|199167.5|199285.3|199160.3|15
1725482490000|2024-09-04 20:41:30|199287.1|199162.1|199289.6|199164.6|199292.4|199167.4|199285.3|199160.3|24
1725482500000|2024-09-04 20:41:40|199288.8|199163.8|199284.4|199159.4|199289|199164|199284|199159|25
1725482510000|2024-09-04 20:41:50|199285.8|199160.8|199286.1|199161.1|199289.7|199164.7|199283|199158|23
1725482520000|2024-09-04 20:42:00|199286.2|199161.2|199336.8|199211.8|199339|199214|199286|199161|23
1725482530000|2024-09-04 20:42:10|199338.1|199213.1|199338.4|199213.4|199338.8|199213.8|199336|199211|24
1725482540000|2024-09-04 20:42:20|199335.1|199210.1|199337.6|199212.6|199338.8|199213.8|199332.8|199207.8|25
1725482550000|2024-09-04 20:42:30|199336.5|199211.5|199339.3|199214.3|199340.9|199215.9|199335.9|199210.9|18
1725482560000|2024-09-04 20:42:40|199337.8|199212.8|199339.8|199214.8|199341|199216|199334.7|199209.7|20
1725482570000|2024-09-04 20:42:50|199337.2|199212.2|199301.9|199251.9|199339.8|199252|199298.7|199212.2|19
1725482580000|2024-09-04 20:43:00|199297.2|199247.2|199299.5|199249.5|199302|199252|199294|199244|27
1725482590000|2024-09-04 20:43:10|199301|199251|199299.7|199249.7|199301.1|199251.1|199295.1|199245.1|18
1725482600000|2024-09-04 20:43:20|199300.3|199250.3|199328.7|199203.7|199335.9|199250.3|199300.3|199199.8|7
1725482610000|2024-09-04 20:43:30|199329.6|199204.6|199325.6|199200.6|199329.6|199204.6|199325.6|199200.6|3
1725482630000|2024-09-04 20:43:50|199324.2|199199.2|199325.5|199200.5|199325.5|199200.5|199323.5|199198.5|4
1725482640000|2024-09-04 20:44:00|199320.3|199195.3|199304.2|199179.2|199323.6|199198.6|199299.3|199174.3|7
1725482650000|2024-09-04 20:44:10|199304.7|199179.7|199305.6|199180.6|199307.7|199182.7|199296.9|199171.9|20
1725482660000|2024-09-04 20:44:20|199305.4|199180.4|199304.5|199179.5|199305.4|199180.4|199304.5|199179.5|2
1725482670000|2024-09-04 20:44:30|199305.5|199180.5|199305.5|199180.5|199305.7|199180.7|199305|199180|5
1725482680000|2024-09-04 20:44:40|199306.7|199181.7|199309.6|199184.6|199312.6|199187.6|199306.7|199181.7|7
1725482690000|2024-09-04 20:44:50|199312.4|199187.4|199312.1|199187.1|199312.4|199187.4|199309.1|199184.1|6
1725482700000|2024-09-04 20:45:00|199312.9|199187.9|199310.9|199185.9|199312.9|199187.9|199298.4|199173.4|17
1725482710000|2024-09-04 20:45:10|199307.1|199182.1|199304.6|199179.6|199308.2|199183.2|199303.4|199178.4|16
1725482720000|2024-09-04 20:45:20|199304.9|199179.9|199306.6|199181.6|199306.8|199181.8|199304.9|199179.9|5
1725482730000|2024-09-04 20:45:30|199304.8|199179.8|199306.4|199181.4|199306.7|199181.7|199304.8|199179.8|5
1725482740000|2024-09-04 20:45:40|199310.3|199185.3|199309.7|199184.7|199312.2|199187.2|199309.7|199184.7|4
1725482750000|2024-09-04 20:45:50|199311.3|199186.3|199321.3|199196.3|199323.9|199198.9|199310.9|199185.9|9
1725482760000|2024-09-04 20:46:00|199320.7|199195.7|199320.5|199195.5|199321.1|199196.1|199320.5|199195.5|4
1725482770000|2024-09-04 20:46:10|199320.8|199195.8|199319.9|199194.9|199320.8|199195.8|199316.7|199191.7|3
1725482780000|2024-09-04 20:46:20|199320.2|199195.2|199320.2|199195.2|199320.2|199195.2|199320.2|199195.2|1
1725482790000|2024-09-04 20:46:30|199320.1|199195.1|199339.2|199214.2|199339.8|199214.8|199320.1|199195.1|3
1725482800000|2024-09-04 20:46:40|199340.6|199215.6|199391.9|199266.9|199391.9|199266.9|199340.6|199215.6|19
1725482810000|2024-09-04 20:46:50|199394|199269|199474.5|199349.5|199476.5|199351.5|199394|199269|20
1725482820000|2024-09-04 20:47:00|199478.7|199353.7|199473.4|199348.4|199478.7|199353.7|199473.4|199348.4|3
1725482830000|2024-09-04 20:47:10|199477|199352|199473.1|199348.1|199477|199352|199473.1|199348.1|2
1725482840000|2024-09-04 20:47:20|199476.8|199351.8|199477.4|199352.4|199477.4|199352.4|199473.1|199348.1|3
1725482850000|2024-09-04 20:47:30|199476.6|199351.6|199466.4|199341.4|199476.6|199351.6|199464.6|199339.6|6
1725482860000|2024-09-04 20:47:40|199471.7|199346.7|199470.6|199345.6|199471.7|199346.7|199463.9|199338.9|7
1725482870000|2024-09-04 20:47:50|199466.5|199341.5|199461|199336|199466.5|199341.5|199459.4|199334.4|3
1725482880000|2024-09-04 20:48:00|199460.8|199335.8|199462.4|199337.4|199462.4|199337.4|199460.8|199335.8|2
1725482900000|2024-09-04 20:48:20|199462.3|199337.3|199462.3|199337.3|199462.3|199337.3|199462.3|199337.3|1
1725482910000|2024-09-04 20:48:30|199467.7|199342.7|199467.8|199342.8|199467.8|199342.8|199467.7|199342.7|2
1725482920000|2024-09-04 20:48:40|199465.8|199340.8|199456.8|199331.8|199465.8|199340.8|199448.6|199323.6|7
1725482930000|2024-09-04 20:48:50|199455.9|199330.9|199456.2|199331.2|199456.2|199331.2|199455.9|199330.9|2
1725482940000|2024-09-04 20:49:00|199457.5|199332.5|199467.9|199342.9|199467.9|199342.9|199446.2|199321.2|6
1725482950000|2024-09-04 20:49:10|199466.3|199341.3|199466.3|199341.3|199466.3|199341.3|199466.3|199341.3|1
1725482960000|2024-09-04 20:49:20|199464.7|199339.7|199464.7|199339.7|199464.7|199339.7|199464.7|199339.7|1
1725482970000|2024-09-04 20:49:30|199464.4|199339.4|199464.4|199339.4|199464.4|199339.4|199464.4|199339.4|1
1725482980000|2024-09-04 20:49:40|199425.4|199375.4|199473.2|199348.2|199473.8|199382|199425.4|199348.2|6
1725482990000|2024-09-04 20:49:50|199474.5|199349.5|199472.8|199347.8|199474.5|199349.5|199472.8|199347.8|5
1725483000000|2024-09-04 20:50:00|199471.6|199346.6|199469.8|199344.8|199471.6|199346.6|199465.2|199340.2|5
1725483010000|2024-09-04 20:50:10|199464.9|199339.9|199460.2|199335.2|199472.5|199347.5|199460.2|199335.2|8
1725483020000|2024-09-04 20:50:20|199462.6|199337.6|199461.7|199336.7|199462.6|199337.6|199461.7|199336.7|2
1725483030000|2024-09-04 20:50:30|199460.1|199335.1|199460.1|199335.1|199460.1|199335.1|199460.1|199335.1|1
1725483040000|2024-09-04 20:50:40|199455.3|199330.3|199455.3|199330.3|199455.3|199330.3|199455.3|199330.3|1
1725483050000|2024-09-04 20:50:50|199442.6|199317.6|199450.2|199325.2|199450.2|199325.2|199442.5|199317.5|3
1725483060000|2024-09-04 20:51:00|199452.4|199327.4|199456.8|199331.8|199474.5|199349.5|199451.9|199326.9|12
1725483070000|2024-09-04 20:51:10|199458.4|199333.4|199472.2|199347.2|199472.2|199347.2|199458.4|199333.4|3
1725483080000|2024-09-04 20:51:20|199470.8|199345.8|199475.1|199350.1|199475.3|199350.3|199469.6|199344.6|15
1725483100000|2024-09-04 20:51:40|199470.3|199345.3|199474.9|199349.9|199476.7|199351.7|199470.3|199345.3|4
1725483110000|2024-09-04 20:51:50|199476.5|199351.5|199472.5|199347.5|199476.5|199351.5|199472.5|199347.5|2
1725483130000|2024-09-04 20:52:10|199465.9|199340.9|199465.9|199340.9|199465.9|199340.9|199465.9|199340.9|1
1725483140000|2024-09-04 20:52:20|199462.7|199337.7|199473.1|199348.1|199473.1|199348.1|199462.7|199337.7|3
1725483150000|2024-09-04 20:52:30|199471.1|199346.1|199473.2|199348.2|199473.2|199348.2|199471.1|199346.1|3
1725483160000|2024-09-04 20:52:40|199473.1|199348.1|199473.1|199348.1|199473.1|199348.1|199473.1|199348.1|1
1725483170000|2024-09-04 20:52:50|199473|199348|199471|199346|199473|199348|199468.2|199343.2|4
1725483180000|2024-09-04 20:53:00|199473.1|199348.1|199466.7|199341.7|199473.1|199348.1|199463.3|199338.3|6
1725483210000|2024-09-04 20:53:30|199465.7|199340.7|199475.8|199350.8|199475.8|199350.8|199465.7|199340.7|9
1725483220000|2024-09-04 20:53:40|199476.5|199351.5|199488.6|199363.6|199492.5|199367.5|199476.5|199351.5|6
1725483230000|2024-09-04 20:53:50|199487.2|199362.2|199490.2|199365.2|199490.2|199365.2|199486.8|199361.8|5
1725483240000|2024-09-04 20:54:00|199490.1|199365.1|199490.5|199365.5|199490.5|199365.5|199488.5|199363.5|8
1725483250000|2024-09-04 20:54:10|199490.9|199365.9|199476.5|199351.5|199490.9|199365.9|199476.5|199351.5|3
1725483260000|2024-09-04 20:54:20|199486.5|199361.5|199486.5|199361.5|199486.5|199361.5|199486.5|199361.5|1
1725483270000|2024-09-04 20:54:30|199484.9|199359.9|199487.4|199362.4|199487.4|199362.4|199484.9|199359.9|3
1725483280000|2024-09-04 20:54:40|199490.8|199365.8|199489.8|199364.8|199490.8|199365.8|199489.8|199364.8|2
1725483290000|2024-09-04 20:54:50|199489|199364|199488|199363|199491.9|199366.9|199488|199363|6
1725483300000|2024-09-04 20:55:00|199486.7|199361.7|199479.4|199354.4|199514.6|199389.6|199479.4|199354.4|9
1725483310000|2024-09-04 20:55:10|199482.7|199357.7|199478.4|199353.4|199482.7|199357.7|199478.4|199353.4|2
1725483320000|2024-09-04 20:55:20|199483.3|199358.3|199484.9|199359.9|199487.4|199362.4|199482.4|199357.4|7
1725483330000|2024-09-04 20:55:30|199483.5|199358.5|199482.4|199357.4|199483.5|199358.5|199482.4|199357.4|2
1725483340000|2024-09-04 20:55:40|199482.8|199357.8|199483.6|199358.6|199487.5|199362.5|199482.8|199357.8|5
1725483350000|2024-09-04 20:55:50|199485.6|199360.6|199482.7|199357.7|199485.6|199360.6|199482.7|199357.7|2
1725483360000|2024-09-04 20:56:00|199488.7|199363.7|199500.5|199369.8|199533.7|199408.7|199459.3|199298.8|19
1725483370000|2024-09-04 20:56:10|199509.9|199373.5|199504.5|199379.5|199510.3|199385.3|199502.8|199373.5|8
1725483380000|2024-09-04 20:56:20|199503|199378|199501.1|199376.1|199504.9|199379.9|199498.8|199373.8|11
1725483390000|2024-09-04 20:56:30|199498.5|199373.5|199500.5|199375.5|199501.5|199376.5|199498.5|199373.5|5
1725483400000|2024-09-04 20:56:40|199497.1|199372.1|199493.6|199368.6|199497.1|199372.1|199493.6|199368.6|2
1725483410000|2024-09-04 20:56:50|199496.4|199371.4|199487.5|199362.5|199497.3|199372.3|199487.5|199362.5|11
1725483420000|2024-09-04 20:57:00|199488.5|199363.5|199501.4|199356.1|199501.4|199371.4|199488.5|199356.1|6
1725483440000|2024-09-04 20:57:20|199531.6|199339.4|199537.6|199227.6|199548.6|199339.4|199531.6|199226.2|8
1725483450000|2024-09-04 20:57:30|199537.4|199227.4|199538|199228|199539.8|199229.8|199537.4|199227.4|5
1725483460000|2024-09-04 20:57:40|199537.4|199227.4|199538|199228|199542.4|199232.4|199537.4|199227.4|7
1725483470000|2024-09-04 20:57:50|199541.6|199231.6|199546.4|199238.4|199546.4|199238.4|199538.2|199228.2|6
1725483490000|2024-09-04 20:58:10|199544.9|199237.9|199544.9|199234.9|199544.9|199237.9|199544.9|199234.9|2
1725483500000|2024-09-04 20:58:20|199545.1|199235.1|199554.1|199244.1|199557.3|199247.3|199540.4|199230.4|19
1725483510000|2024-09-04 20:58:30|199557.1|199247.1|199538.9|199228.9|199557.1|199247.1|199538.9|199228.9|11
1725483520000|2024-09-04 20:58:40|199539.6|199229.6|199546.4|199237.9|199546.4|199237.9|199538.9|199228.9|5
1725483530000|2024-09-04 20:58:50|199543.9|199270.8|199526.3|199270.8|199543.9|199270.8|199526.3|199270.8|2
1725483550000|2024-09-04 20:59:10|199531.9|199279.5|199550.4|199269.7|199558.7|199279.5|199531.9|199268.5|15
1725483560000|2024-09-04 20:59:20|199550.2|199269.9|199550.6|199270.1|199554.2|199273.5|199550|199269.3|12
1725483570000|2024-09-04 20:59:30|199558.6|199264.3|199563.1|199266.9|199563.1|199268.1|199556.6|199264.3|11
1725483580000|2024-09-04 20:59:40|199562.8|199266.5|199555.9|199261.5|199562.8|199266.5|199555.9|199261.5|11
1725483590000|2024-09-04 20:59:50|199558.6|199264.3|199560.2|199256.4|199561.3|199267.4|199532.6|199256.4|19
1725483600000|2024-09-04 21:00:00|199532.6|199254.1|199550|199240|199563.5|199254.1|199532.6|199240|5
1725483620000|2024-09-04 21:00:20|199550.1|199240.1|199550.1|199240.1|199550.1|199240.1|199550.1|199240.1|1
1725483660000|2024-09-04 21:01:00|199519.7|199209.7|199559.4|199249.4|199559.4|199249.4|199519.7|199209.7|3
1725483670000|2024-09-04 21:01:10|199491.6|199181.6|199491.6|199181.6|199491.6|199181.6|199491.6|199181.6|1
1725483680000|2024-09-04 21:01:20|199526|199216|199526|199216|199526|199216|199526|199216|1
1725483690000|2024-09-04 21:01:30|199495.7|199185.7|199495.7|199185.7|199495.7|199185.7|199495.7|199185.7|1
1725483720000|2024-09-04 21:02:00|199508.1|199198.1|199508.1|199198.1|199508.1|199198.1|199508.1|199198.1|1
1725483760000|2024-09-04 21:02:40|199505|199195|199522.1|199212.1|199522.1|199212.1|199505|199195|3
1725483840000|2024-09-04 21:04:00|199495.6|199185.6|199495.6|199185.6|199495.6|199185.6|199495.6|199185.6|1
1725483900000|2024-09-04 21:05:00|199523.9|199213.9|199523.8|199213.8|199523.9|199213.9|199523.8|199213.8|2
1725483910000|2024-09-04 21:05:10|199524|199214|199524|199214|199524|199214|199524|199214|1
1725483920000|2024-09-04 21:05:20|199523.8|199213.8|199524|199214|199524|199214|199523.8|199213.8|2
1725483930000|2024-09-04 21:05:30|199523.8|199213.8|199523.8|199213.8|199523.8|199213.8|199523.8|199213.8|1
1725483950000|2024-09-04 21:05:50|199524|199214|199524|199214|199524|199214|199524|199214|1
1725483960000|2024-09-04 21:06:00|199528.2|199218.2|199528|199218|199528.2|199218.2|199528|199218|2
1725483990000|2024-09-04 21:06:30|199528.2|199218.2|199528.2|199218.2|199528.2|199218.2|199528.2|199218.2|1
1725484000000|2024-09-04 21:06:40|199528|199218|199528|199218|199528|199218|199528|199218|1
1725484010000|2024-09-04 21:06:50|199523.8|199213.8|199523.8|199213.8|199523.8|199213.8|199523.8|199213.8|1
1725484040000|2024-09-04 21:07:20|199523.3|199213.3|199523.3|199213.3|199523.3|199213.3|199523.3|199213.3|1
1725484050000|2024-09-04 21:07:30|199523.8|199213.8|199523.8|199213.8|199523.8|199213.8|199523.8|199213.8|1
1725484070000|2024-09-04 21:07:50|199527.1|199217.1|199527.1|199217.1|199527.1|199217.1|199527.1|199217.1|1
1725484080000|2024-09-04 21:08:00|199526.6|199216.6|199526.6|199216.6|199526.6|199216.6|199526.6|199216.6|1
1725484090000|2024-09-04 21:08:10|199527.1|199217.1|199489.5|199179.5|199527.1|199217.1|199489.5|199179.5|4
1725484150000|2024-09-04 21:09:10|199515.5|199205.5|199518.6|199208.6|199518.6|199208.6|199515.5|199205.5|2
1725484160000|2024-09-04 21:09:20|199518.1|199208.1|199518.1|199208.1|199518.1|199208.1|199518.1|199208.1|1
1725484170000|2024-09-04 21:09:30|199518.6|199208.6|199518.6|199208.6|199518.6|199208.6|199518.6|199208.6|1
1725484190000|2024-09-04 21:09:50|199507|199197|199507|199197|199507|199197|199507|199197|1
1725484210000|2024-09-04 21:10:10|199506.7|199196.7|199506.7|199196.7|199506.7|199196.7|199506.7|199196.7|1
1725484220000|2024-09-04 21:10:20|199507|199197|199507|199197|199507|199197|199507|199197|1
1725484260000|2024-09-04 21:11:00|199506.7|199196.7|199506.7|199196.7|199506.7|199196.7|199506.7|199196.7|1
1725484270000|2024-09-04 21:11:10|199507|199197|199507|199197|199507|199197|199507|199197|1
1725484290000|2024-09-04 21:11:30|199506.7|199196.7|199506.7|199196.7|199506.7|199196.7|199506.7|199196.7|1
1725484300000|2024-09-04 21:11:40|199507|199197|199507|199197|199507|199197|199507|199197|1
1725484310000|2024-09-04 21:11:50|199500|199190|199526.3|199216.3|199526.7|199216.7|199500|199190|3
1725484320000|2024-09-04 21:12:00|199530.5|199220.5|199531.4|199221.4|199531.4|199221.4|199530.5|199220.5|3
1725484330000|2024-09-04 21:12:10|199530.6|199220.6|199530.6|199220.6|199530.6|199220.6|199530.6|199220.6|1
1725484340000|2024-09-04 21:12:20|199509.4|199199.4|199508.8|199198.8|199509.4|199199.4|199508.8|199198.8|2
1725484350000|2024-09-04 21:12:30|199509.4|199199.4|199509.4|199199.4|199509.4|199199.4|199509.4|199199.4|1
1725484360000|2024-09-04 21:12:40|199509.1|199199.1|199504.8|199194.8|199509.1|199199.1|199504.8|199194.8|2
1725484390000|2024-09-04 21:13:10|199516.3|199206.3|199516.3|199206.3|199516.3|199206.3|199516.3|199206.3|1
1725484420000|2024-09-04 21:13:40|199515.8|199205.8|199515.8|199205.8|199515.8|199205.8|199515.8|199205.8|1
1725484430000|2024-09-04 21:13:50|199516.3|199206.3|199516.3|199206.3|199516.3|199206.3|199516.3|199206.3|1
1725484450000|2024-09-04 21:14:10|199515.8|199205.8|199515.8|199205.8|199515.8|199205.8|199515.8|199205.8|1
1725484460000|2024-09-04 21:14:20|199516.3|199206.3|199516.3|199206.3|199516.3|199206.3|199516.3|199206.3|1
1725484470000|2024-09-04 21:14:30|199515.2|199205.2|199515.6|199205.6|199515.6|199205.6|199515.2|199205.2|2
1725484480000|2024-09-04 21:14:40|199516.1|199206.1|199516.1|199206.1|199516.1|199206.1|199516.1|199206.1|1
1725484500000|2024-09-04 21:15:00|199516.7|199206.7|199513.1|199203.1|199516.7|199206.7|199513.1|199203.1|3
1725484510000|2024-09-04 21:15:10|199513.5|199203.5|199513.5|199203.5|199513.5|199203.5|199513.5|199203.5|1
1725484520000|2024-09-04 21:15:20|199513.3|199203.3|199513.3|199203.3|199513.3|199203.3|199513.3|199203.3|1
1725484530000|2024-09-04 21:15:30|199513.5|199203.5|199513.5|199203.5|199513.5|199203.5|199513.5|199203.5|1
1725484540000|2024-09-04 21:15:40|199513.1|199203.1|199513.1|199203.1|199513.1|199203.1|199513.1|199203.1|1
1725484550000|2024-09-04 21:15:50|199513.5|199203.5|199513.1|199203.1|199513.5|199203.5|199513.1|199203.1|2
1725484560000|2024-09-04 21:16:00|199513.5|199203.5|199513.5|199203.5|199513.5|199203.5|199513.5|199203.5|1
1725484580000|2024-09-04 21:16:20|199513.1|199203.1|199513.5|199203.5|199513.5|199203.5|199513.1|199203.1|2
1725484590000|2024-09-04 21:16:30|199514|199204|199514|199204|199514|199204|199514|199204|1
1725484620000|2024-09-04 21:17:00|199513.5|199203.5|199513.5|199203.5|199513.5|199203.5|199513.5|199203.5|1
1725484630000|2024-09-04 21:17:10|199511.8|199201.8|199474.4|199164.4|199511.8|199201.8|199474|199164|5
1725484640000|2024-09-04 21:17:20|199474|199164|199482|199172|199482|199172|199474|199164|4
1725484650000|2024-09-04 21:17:30|199480.8|199170.8|199481.1|199171.1|199481.1|199171.1|199478.6|199168.6|3
1725484660000|2024-09-04 21:17:40|199481.3|199171.3|199481.3|199171.3|199481.3|199171.3|199481.3|199171.3|1
1725484680000|2024-09-04 21:18:00|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|1
1725484690000|2024-09-04 21:18:10|199480.4|199170.4|199480.4|199170.4|199480.4|199170.4|199480.4|199170.4|1
1725484700000|2024-09-04 21:18:20|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|1
1725484710000|2024-09-04 21:18:30|199480.4|199170.4|199480.8|199170.8|199480.8|199170.8|199480.4|199170.4|2
1725484720000|2024-09-04 21:18:40|199480.4|199170.4|199480.4|199170.4|199480.4|199170.4|199480.4|199170.4|1
1725484730000|2024-09-04 21:18:50|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|1
1725484740000|2024-09-04 21:19:00|199480.4|199170.4|199480.4|199170.4|199480.8|199170.8|199474.3|199164.3|5
1725484750000|2024-09-04 21:19:10|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|1
1725484790000|2024-09-04 21:19:50|199480.4|199170.4|199480.4|199170.4|199480.4|199170.4|199480.4|199170.4|1
1725484800000|2024-09-04 21:20:00|199480.8|199170.8|199480.4|199170.4|199480.8|199170.8|199480.4|199170.4|2
1725484820000|2024-09-04 21:20:20|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|1
1725484840000|2024-09-04 21:20:40|199480.4|199170.4|199480.4|199170.4|199480.4|199170.4|199480.4|199170.4|1
1725484850000|2024-09-04 21:20:50|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|1
1725484880000|2024-09-04 21:21:20|199480.4|199170.4|199480.4|199170.4|199480.4|199170.4|199480.4|199170.4|1
1725484890000|2024-09-04 21:21:30|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|1
1725484920000|2024-09-04 21:22:00|199480.4|199170.4|199480.4|199170.4|199480.4|199170.4|199480.4|199170.4|1
1725484930000|2024-09-04 21:22:10|199480.8|199170.8|199480.4|199170.4|199480.8|199170.8|199480.4|199170.4|2
1725484940000|2024-09-04 21:22:20|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|199480.8|199170.8|1
1725484950000|2024-09-04 21:22:30|199480.6|199170.6|199480.6|199170.6|199480.6|199170.6|199480.6|199170.6|1
1725484960000|2024-09-04 21:22:40|199480.9|199170.9|199480.9|199170.9|199480.9|199170.9|199480.9|199170.9|1
1725484980000|2024-09-04 21:23:00|199480.8|199170.8|199480|199170|199480.8|199170.8|199480|199170|3
1725484990000|2024-09-04 21:23:10|199480.2|199170.2|199480.2|199170.2|199480.2|199170.2|199480.2|199170.2|1
1725485010000|2024-09-04 21:23:30|199480.6|199170.6|199480.6|199170.6|199480.6|199170.6|199480.6|199170.6|1
1725485020000|2024-09-04 21:23:40|199480|199170|199480|199170|199480.4|199170.4|199480|199170|3
1725485030000|2024-09-04 21:23:50|199480.9|199170.9|199480.9|199170.9|199481.3|199171.3|199480.9|199170.9|3
1725485040000|2024-09-04 21:24:00|199480|199170|199479.3|199169.3|199480|199170|199478.2|199168.2|7
1725485050000|2024-09-04 21:24:10|199479.5|199169.5|199479.3|199169.3|199479.5|199169.5|199479.3|199169.3|2
1725485080000|2024-09-04 21:24:40|199478.9|199168.9|199479.3|199169.3|199479.3|199169.3|199478.9|199168.9|2
1725485090000|2024-09-04 21:24:50|199479.7|199169.7|199479.7|199169.7|199479.7|199169.7|199479.7|199169.7|1
1725485100000|2024-09-04 21:25:00|199479.3|199169.3|199480.2|199170.2|199480.2|199170.2|199479.3|199169.3|2
1725485110000|2024-09-04 21:25:10|199480|199170|199480|199170|199480|199170|199480|199170|1
1725485190000|2024-09-04 21:26:30|199480.2|199170.2|199480.2|199170.2|199480.2|199170.2|199480.2|199170.2|1
1725485200000|2024-09-04 21:26:40|199465.1|199155.1|199465.1|199155.1|199465.1|199155.1|199465.1|199155.1|1
1725485220000|2024-09-04 21:27:00|199464.8|199154.8|199464.8|199154.8|199464.8|199154.8|199464.8|199154.8|1
1725485270000|2024-09-04 21:27:50|199465.5|199155.5|199465.5|199155.5|199465.5|199155.5|199465.5|199155.5|1
1725485280000|2024-09-04 21:28:00|199464.6|199154.6|199466.5|199156.5|199466.5|199156.5|199464.6|199154.6|2
1725485300000|2024-09-04 21:28:20|199466|199156|199466|199156|199466|199156|199466|199156|1
1725485310000|2024-09-04 21:28:30|199466.2|199156.2|199466.5|199156.5|199466.5|199156.5|199466|199156|3
1725485320000|2024-09-04 21:28:40|199467.2|199157.2|199467.2|199157.2|199467.2|199157.2|199467.2|199157.2|1
1725485330000|2024-09-04 21:28:50|199471.4|199161.4|199471.4|199161.4|199471.4|199161.4|199471.4|199161.4|1
1725485370000|2024-09-04 21:29:30|199483.6|199173.6|199483.2|199173.2|199483.6|199173.6|199483.2|199173.2|2
1725485380000|2024-09-04 21:29:40|199483.6|199173.6|199483.6|199173.6|199483.6|199173.6|199483.6|199173.6|1
1725485420000|2024-09-04 21:30:20|199485.6|199175.6|199485.6|199175.6|199485.6|199175.6|199485.6|199175.6|1
1725485430000|2024-09-04 21:30:30|199483.6|199173.6|199484.3|199174.3|199484.3|199174.3|199483.6|199173.6|2
1725485460000|2024-09-04 21:31:00|199483.4|199173.4|199483.4|199173.4|199483.4|199173.4|199483.4|199173.4|1
1725485470000|2024-09-04 21:31:10|199483.6|199173.6|199486.5|199176.5|199486.7|199176.7|199483.6|199173.6|5
1725485480000|2024-09-04 21:31:20|199486.2|199176.2|199481|199171|199486.2|199176.2|199481|199171|5
1725485500000|2024-09-04 21:31:40|199482.8|199172.8|199484.5|199174.5|199485|199175|199482.8|199172.8|4
1725485540000|2024-09-04 21:32:20|199484.3|199174.3|199476.9|199166.9|199484.3|199174.3|199476.9|199166.9|4
1725485550000|2024-09-04 21:32:30|199481.9|199171.9|199471.1|199161.1|199481.9|199171.9|199471.1|199161.1|3
1725485570000|2024-09-04 21:32:50|199471.8|199161.8|199471.3|199161.3|199476.5|199166.5|199471.3|199161.3|5
1725485590000|2024-09-04 21:33:10|199472.2|199162.2|199473.9|199163.9|199473.9|199163.9|199472.2|199162.2|2
1725485600000|2024-09-04 21:33:20|199474.5|199164.5|199470.3|199160.3|199474.5|199164.5|199470.3|199160.3|3
1725485620000|2024-09-04 21:33:40|199473.1|199163.1|199470.7|199160.7|199473.1|199163.1|199470.7|199160.7|3
1725485630000|2024-09-04 21:33:50|199470.2|199160.2|199470.2|199160.2|199470.2|199160.2|199470.2|199160.2|1
1725485640000|2024-09-04 21:34:00|199473.7|199163.7|199475.8|199165.8|199475.8|199165.8|199473.7|199163.7|3
1725485650000|2024-09-04 21:34:10|199473|199163|199470.4|199160.4|199473|199163|199470.4|199160.4|3
1725485690000|2024-09-04 21:34:50|199470.8|199160.8|199470.8|199160.8|199474.5|199164.5|199470.8|199160.8|5
1725485710000|2024-09-04 21:35:10|199474.5|199164.5|199475.6|199165.6|199475.6|199165.6|199474.5|199164.5|2
1725485720000|2024-09-04 21:35:20|199470.2|199160.2|199470.2|199160.2|199470.2|199160.2|199470.2|199160.2|1
1725485740000|2024-09-04 21:35:40|199472.7|199162.7|199470.8|199160.8|199472.7|199162.7|199470.8|199160.8|2
1725485760000|2024-09-04 21:36:00|199474.3|199164.3|199470.6|199160.6|199475.8|199165.8|199470.6|199160.6|6
1725485780000|2024-09-04 21:36:20|199476.3|199166.3|199476.3|199166.3|199476.3|199166.3|199476.3|199166.3|1
1725485790000|2024-09-04 21:36:30|199475.8|199165.8|199471|199161|199475.8|199165.8|199470.6|199160.6|3
1725485810000|2024-09-04 21:36:50|199473.8|199163.8|199472.1|199162.1|199475.1|199165.1|199472.1|199162.1|4
1725485820000|2024-09-04 21:37:00|199470.6|199160.6|199471.1|199161.1|199471.1|199161.1|199470.6|199160.6|2
1725485830000|2024-09-04 21:37:10|199472.5|199162.5|199475.2|199165.2|199475.2|199165.2|199472.5|199162.5|2
1725485840000|2024-09-04 21:37:20|199475.8|199165.8|199471.1|199161.1|199475.8|199165.8|199470.6|199160.6|3
1725485860000|2024-09-04 21:37:40|199468.1|199158.1|199468.7|199158.7|199474|199164|199468.1|199158.1|6
1725485870000|2024-09-04 21:37:50|199469.6|199159.6|199472.4|199162.4|199472.4|199162.4|199469.6|199159.6|3
1725485880000|2024-09-04 21:38:00|199473|199163|199483|199173|199483.1|199173.1|199473|199163|7
1725485890000|2024-09-04 21:38:10|199476.5|199166.5|199473.6|199163.6|199476.5|199166.5|199473.6|199163.6|2
1725485910000|2024-09-04 21:38:30|199473|199163|199473.6|199163.6|199473.6|199163.6|199473|199163|2
1725485920000|2024-09-04 21:38:40|199473.1|199163.1|199473.1|199163.1|199473.1|199163.1|199473.1|199163.1|1
1725485930000|2024-09-04 21:38:50|199474|199164|199472.9|199162.9|199476|199166|199472.9|199162.9|4
1725485970000|2024-09-04 21:39:30|199473.2|199163.2|199475.7|199165.7|199475.7|199165.7|199473.2|199163.2|2
1725485980000|2024-09-04 21:39:40|199477.1|199167.1|199472.5|199162.5|199477.1|199167.1|199472.5|199162.5|3
1725486000000|2024-09-04 21:40:00|199474|199164|199472.9|199162.9|199477.1|199167.1|199472.9|199162.9|4
1725486020000|2024-09-04 21:40:20|199471.4|199161.4|199471.4|199161.4|199471.4|199161.4|199471.4|199161.4|1
1725486070000|2024-09-04 21:41:10|199469|199159|199469|199159|199471.4|199161.4|199469|199159|3
1725486300000|2024-09-04 21:45:00|199462.5|199152.5|199440.6|199130.6|199462.5|199152.5|199436.1|199126.1|9
1725486310000|2024-09-04 21:45:10|199440.8|199130.8|199439.8|199129.8|199440.8|199130.8|199439.8|199129.8|2
1725486320000|2024-09-04 21:45:20|199439.6|199129.6|199439.6|199129.6|199439.6|199129.6|199439.6|199129.6|1
1725486330000|2024-09-04 21:45:30|199440.3|199130.3|199439.9|199129.9|199440.3|199130.3|199436.7|199126.7|4
1725486340000|2024-09-04 21:45:40|199438.2|199128.2|199437|199127|199438.2|199128.2|199435.7|199125.7|4
1725486350000|2024-09-04 21:45:50|199437.7|199127.7|199437.7|199127.7|199437.7|199127.7|199437.7|199127.7|1
1725486360000|2024-09-04 21:46:00|199437.1|199127.1|199433.7|199123.7|199437.1|199127.1|199433.6|199123.6|3
1725486400000|2024-09-04 21:46:40|199434|199124|199433.8|199123.8|199434|199124|199433.8|199123.8|2
1725486410000|2024-09-04 21:46:50|199433|199123|199433|199123|199433|199123|199433|199123|1
1725486420000|2024-09-04 21:47:00|199433.6|199123.6|199433|199123|199433.6|199123.6|199433|199123|2
1725486450000|2024-09-04 21:47:30|199433.5|199123.5|199433.6|199123.6|199433.6|199123.6|199433.3|199123.3|3
1725486460000|2024-09-04 21:47:40|199436.7|199126.7|199436.7|199126.7|199436.7|199126.7|199436.7|199126.7|1
1725486470000|2024-09-04 21:47:50|199436.9|199126.9|199437.1|199127.1|199437.8|199127.8|199436.6|199126.6|5
1725486510000|2024-09-04 21:48:30|199438.2|199128.2|199438.2|199128.2|199438.2|199128.2|199438.2|199128.2|1
1725486520000|2024-09-04 21:48:40|199437.8|199127.8|199435|199125|199437.8|199127.8|199435|199125|2
1725486530000|2024-09-04 21:48:50|199435.5|199125.5|199435.5|199125.5|199435.5|199125.5|199435.5|199125.5|1
1725486570000|2024-09-04 21:49:30|199436.4|199126.4|199434.4|199124.4|199436.4|199126.4|199433.4|199123.4|7
1725486580000|2024-09-04 21:49:40|199434.5|199124.5|199434.5|199124.5|199434.5|199124.5|199434.5|199124.5|1
1725486600000|2024-09-04 21:50:00|199425.7|199115.7|199425.7|199115.7|199425.7|199115.7|199425.7|199115.7|1
1725486630000|2024-09-04 21:50:30|199399.2|199089.2|199423.2|199113.2|199423.2|199113.2|199399.2|199089.2|2
1725486690000|2024-09-04 21:51:30|199422.2|199112.2|199422.2|199112.2|199422.2|199112.2|199422.2|199112.2|1
1725486740000|2024-09-04 21:52:20|199420.8|199110.8|199420.8|199110.8|199420.8|199110.8|199420.8|199110.8|1
1725486800000|2024-09-04 21:53:20|199420.7|199110.7|199420.7|199110.7|199420.7|199110.7|199420.7|199110.7|1
1725486910000|2024-09-04 21:55:10|199424.2|199114.2|199424.2|199114.2|199424.2|199114.2|199424.2|199114.2|1
1725486960000|2024-09-04 21:56:00|199408.9|199098.9|199408.9|199098.9|199408.9|199098.9|199408.9|199098.9|1
1725486980000|2024-09-04 21:56:20|199411.6|199101.6|199411.6|199101.6|199411.6|199101.6|199411.6|199101.6|1
1725487000000|2024-09-04 21:56:40|199408.9|199098.9|199411.6|199101.6|199411.6|199101.6|199408.9|199098.9|2
1725487010000|2024-09-04 21:56:50|199414.2|199104.2|199414.2|199104.2|199414.2|199104.2|199414.2|199104.2|1
1725487070000|2024-09-04 21:57:50|199411.5|199101.5|199411.5|199101.5|199411.5|199101.5|199411.5|199101.5|1
1725487140000|2024-09-04 21:59:00|199412.7|199102.7|199412.7|199102.7|199412.7|199102.7|199412.7|199102.7|1
1725487160000|2024-09-04 21:59:20|199376.4|199066.4|199376.4|199066.4|199376.4|199066.4|199376.4|199066.4|1
1725487180000|2024-09-04 21:59:40|199412.7|199102.7|199412.7|199102.7|199412.7|199102.7|199412.7|199102.7|1
1725487200000|2024-09-04 22:00:00|199429.1|199119.1|199484.4|199174.4|199512.8|199202.8|199375.4|199065.4|14
1725487210000|2024-09-04 22:00:10|199512.8|199202.8|199484.6|199174.6|199512.8|199202.8|199484.4|199174.4|5
1725487230000|2024-09-04 22:00:30|199484.7|199174.7|199485.9|199175.9|199508.7|199198.7|199436.6|199126.6|9
1725487240000|2024-09-04 22:00:40|199486|199176|199486|199176|199486|199176|199486|199176|1
1725487250000|2024-09-04 22:00:50|199492|199182|199531.5|199221.5|199531.5|199221.5|199492|199182|2
1725487260000|2024-09-04 22:01:00|199546.3|199236.3|199565.3|199255.3|199566.3|199256.3|199539|199229|8
1725487270000|2024-09-04 22:01:10|199565.4|199255.4|199565.4|199255.4|199565.4|199255.4|199565.4|199255.4|1
1725487280000|2024-09-04 22:01:20|199565.5|199255.5|199565.5|199255.5|199565.5|199255.5|199565.5|199255.5|1
1725487290000|2024-09-04 22:01:30|199574|199264|199574|199264|199574|199264|199574|199264|1
1725487300000|2024-09-04 22:01:40|199562.1|199291.3|199562.1|199291.3|199562.1|199291.3|199562.1|199291.3|1
1725487310000|2024-09-04 22:01:50|199562.4|199291.8|199553.7|199308.6|199562.4|199308.6|199553.7|199283.3|5
1725487320000|2024-09-04 22:02:00|199569.5|199262|199566.5|199256.5|199569.5|199262|199565.3|199255.3|3
1725487330000|2024-09-04 22:02:10|199566.6|199256.6|199566.6|199256.6|199566.6|199256.6|199566.6|199256.6|1
1725487340000|2024-09-04 22:02:20|199566.7|199256.7|199566.7|199256.7|199566.7|199256.7|199566.7|199256.7|1
1725487350000|2024-09-04 22:02:30|199575.7|199265.7|199549.9|199318.1|199575.7|199318.1|199549.9|199265.7|2
1725487360000|2024-09-04 22:02:40|199549|199319.3|199548.3|199319.3|199549|199319.3|199548.3|199319.3|2
1725487370000|2024-09-04 22:02:50|199547.5|199320.5|199565.4|199270|199565.4|199320.5|199547.5|199270|2
1725487380000|2024-09-04 22:03:00|199564.8|199270.7|199564.8|199270.7|199564.8|199270.7|199564.8|199270.7|1
1725487390000|2024-09-04 22:03:10|199564.4|199271.4|199564.4|199271.4|199564.4|199271.4|199564.4|199271.4|1
1725487400000|2024-09-04 22:03:20|199563.8|199272|199563.8|199272|199563.8|199272|199563.8|199272|1
1725487410000|2024-09-04 22:03:30|199544.5|199324.6|199544.5|199324.6|199544.5|199324.6|199544.5|199324.6|1
1725487420000|2024-09-04 22:03:40|199543.8|199325.6|199543.2|199326.5|199543.8|199326.5|199543.2|199325.6|2
1725487430000|2024-09-04 22:03:50|199562.5|199274|199562.5|199274|199562.5|199274|199562.5|199274|1
1725487440000|2024-09-04 22:04:00|199562|199274.6|199562|199274.6|199562|199274.6|199562|199274.6|1
1725487450000|2024-09-04 22:04:10|199566.4|199267.2|199566.2|199267.4|199566.4|199267.4|199566.2|199267.2|2
1725487460000|2024-09-04 22:04:20|199548.6|199317|199542|199321|199571.9|199321|199542|199314.8|3
1725487470000|2024-09-04 22:04:30|199541.8|199321.5|199541.8|199321.5|199541.8|199321.5|199541.8|199321.5|1
1725487480000|2024-09-04 22:04:40|199541.6|199321.9|199561.2|199271.8|199579.5|199321.9|199541.6|199269.5|4
1725487490000|2024-09-04 22:04:50|199561|199272.1|199561|199272.1|199561|199272.1|199561|199272.1|1
1725487500000|2024-09-04 22:05:00|199560.9|199272.4|199554|199244|199566.9|199272.4|199551.6|199241.6|8
1725487510000|2024-09-04 22:05:10|199551.7|199242.5|199562.1|199289.2|199567.2|199289.2|199551.7|199242.5|5
1725487520000|2024-09-04 22:05:20|199561.2|199276.7|199559.2|199270.6|199561.2|199276.7|199559.2|199270.6|2
1725487530000|2024-09-04 22:05:30|199559.1|199270.8|199559.1|199270.8|199559.1|199270.8|199559.1|199270.8|1
1725487540000|2024-09-04 22:05:40|199559|199270.9|199535|199294.9|199559|199294.9|199535|199270.9|2
1725487550000|2024-09-04 22:05:50|199494.3|199335|199528.5|199287.7|199528.8|199338|199489.7|199286.6|7
1725487560000|2024-09-04 22:06:00|199549.2|199260.5|199549.2|199260.5|199549.2|199260.5|199549.2|199260.5|1
1725487570000|2024-09-04 22:06:10|199549.1|199260.6|199549.9|199261|199549.9|199261|199544.5|199260.5|3
1725487580000|2024-09-04 22:06:20|199549.8|199256.6|199549.2|199256.6|199549.8|199256.6|199549.2|199256.6|2
1725487590000|2024-09-04 22:06:30|199551.5|199262.6|199522.1|199293.4|199551.5|199293.4|199522.1|199262.6|3
1725487600000|2024-09-04 22:06:40|199521.5|199294.1|199521.5|199294.1|199521.5|199294.1|199521.5|199294.1|1
1725487610000|2024-09-04 22:06:50||199294.3||199294.3||199294.3||199294.3|1
1725487620000|2024-09-04 22:07:00|199545.1|199266.7|199528.4|199280.3|199545.1|199280.3|199528.4|199266.7|2
1725487630000|2024-09-04 22:07:10|199528.3|199280.5|199528.3|199280.5|199528.3|199280.5|199528.3|199280.5|1
1725487650000|2024-09-04 22:07:30|199528.2|199280.6|199484.3|199329|199528.2|199329|199484.3|199280.6|2
1725487660000|2024-09-04 22:07:40|199484.2|199329.1|199484.2|199329.1|199484.2|199329.1|199484.2|199329.1|1
1725487670000|2024-09-04 22:07:50|199528.2|199329.2|199528.2|199280.8|199528.2|199329.2|199528.2|199280.8|2
1725487680000|2024-09-04 22:08:00|199528.1||199528.1||199528.1||199528.1||1
1725487690000|2024-09-04 22:08:10||199280.9||199280.9||199280.9||199280.9|1
1725487700000|2024-09-04 22:08:20|199484.1|199329.4|199484.1|199329.4|199484.1|199329.4|199484.1|199329.4|1
1725487710000|2024-09-04 22:08:30|199483.9|199329.6|199483.9|199329.6|199483.9|199329.6|199483.9|199329.6|1
1725487720000|2024-09-04 22:08:40||199329.7||199329.7||199329.7||199329.7|1
1725487730000|2024-09-04 22:08:50|199483.8|199281.1|199527.9|199281.1|199527.9|199281.1|199483.8|199281.1|2
1725487740000|2024-09-04 22:09:00||199281.2||199281.2||199281.2||199281.2|1
1725487750000|2024-09-04 22:09:10|199527.8||199527.8||199527.8||199527.8||1
1725487760000|2024-09-04 22:09:20|199525.8|199282.8|199480.6|199332.3|199525.8|199332.3|199480.6|199282.8|2
1725487770000|2024-09-04 22:09:30|199480.4|199332.4|199480.4|199336|199480.4|199336|199480.4|199332.4|2
1725487780000|2024-09-04 22:09:40|199480.3|199336.2|199542.9|199268.3|199542.9|199336.2|199480.3|199263.6|4
1725487790000|2024-09-04 22:09:50|199542.8|199268.4|199542.8|199268.4|199542.8|199268.4|199542.8|199268.4|1
1725487800000|2024-09-04 22:10:00|199544.6|199268.5|199544.6|199268.5|199544.6|199268.5|199544.6|199268.5|1
1725487810000|2024-09-04 22:10:10|199544.5|199268.6|199484.3|199337.7|199544.5|199337.7|199484.3|199268.6|3
1725487820000|2024-09-04 22:10:20||199337.8||199337.8||199337.8||199337.8|1
1725487840000|2024-09-04 22:10:40|199528.2|199286.5|199528.2|199286.5|199528.2|199286.5|199528.2|199286.5|1
1725487850000|2024-09-04 22:10:50|199553.9|199286.6|199553.9|199260.9|199553.9|199286.6|199553.9|199260.9|2
1725487860000|2024-09-04 22:11:00|199551.4|199260.1|199551.4|199260.1|199551.4|199260.1|199551.4|199260.1|1
1725487880000|2024-09-04 22:11:20|199480.5|199336.8|199480.5|199336.8|199480.5|199336.8|199480.5|199336.8|1
1725487890000|2024-09-04 22:11:30|199480.4|199336.9|199480.4|199336.9|199480.4|199336.9|199480.4|199336.9|1
1725487900000|2024-09-04 22:11:40||199337||199337||199337||199337|1
1725487910000|2024-09-04 22:11:50|199551.3|199260.3|199559.3|199250.7|199559.3|199260.3|199551.3|199250.7|2
1725487920000|2024-09-04 22:12:00|199558.3|199248.3|199560.2|199254.5|199560.2|199254.5|199558.3|199248.3|2
1725487930000|2024-09-04 22:12:10||199254.6||199254.6||199254.6||199254.6|1
1725487940000|2024-09-04 22:12:20|199560|199253.5|199479.8|199342.8|199560|199342.8|199479.8|199253.5|2
1725487960000|2024-09-04 22:12:40|199479.7|199343.1|199479.7|199343.1|199479.7|199343.1|199479.7|199343.1|1
1725487970000|2024-09-04 22:12:50|199479.6|199343.2|199548.3|199266.9|199548.3|199343.2|199479.6|199266.9|2
1725487980000|2024-09-04 22:13:00|199548.2|199267|199548.2|199267|199548.2|199267|199548.2|199267|1
1725488000000|2024-09-04 22:13:20|199479.4|199343.5|199479.4|199343.5|199479.4|199343.5|199479.4|199343.5|1
1725488010000|2024-09-04 22:13:30|199528.7|199293.1|199548.1|199267.2|199548.1|199293.1|199528.6|199267.2|3
1725488020000|2024-09-04 22:13:40|199547.8|199269.8|199547.8|199269.8|199547.8|199269.8|199547.8|199269.8|1
1725488040000|2024-09-04 22:14:00|199547.7|199270|199547.7|199270|199547.7|199270|199547.7|199270|1
1725488050000|2024-09-04 22:14:10|199478.7|199347.9|199478.7|199347.9|199478.7|199347.9|199478.7|199347.9|1
1725488060000|2024-09-04 22:14:20|199478.6|199348|199547.6|199270.1|199547.6|199348|199478.6|199270.1|2
1725488070000|2024-09-04 22:14:30||199270.2||199270.2||199270.2||199270.2|1
1725488080000|2024-09-04 22:14:40|199552.6|199264.6|199552.6|199264.6|199552.6|199264.6|199552.6|199264.6|1
1725488100000|2024-09-04 22:15:00|199486|199343.5|199486|199343.5|199486|199343.5|199486|199343.5|1
1725488110000|2024-09-04 22:15:10|199479.2|199350.6|199484.2|199359.2|199484.2|199359.2|199479.2|199350.6|2
1725488120000|2024-09-04 22:15:20|199549.9|199279|199549.9|199279|199549.9|199279|199549.9|199279|1
1725488130000|2024-09-04 22:15:30|199549.8|199279.1|199549.8|199279.1|199549.8|199279.1|199549.8|199279.1|1
1725488140000|2024-09-04 22:15:40||199279.2||199279.2||199279.2||199279.2|1
1725488150000|2024-09-04 22:15:50|199549.6|199279.3|199484.2|199359.2|199549.6|199359.2|199484.2|199279.3|2
1725488170000|2024-09-04 22:16:10|199483.4|199358.4|199563|199253|199563|199358.4|199483.4|199187.6|5
1725488180000|2024-09-04 22:16:20|199552.3|199242.3|199483.8|199173.8|199552.3|199242.3|199472.3|199162.3|13
1725488200000|2024-09-04 22:16:40|199487.5|199177.5|199485|199175|199487.5|199177.5|199485|199175|2
1725488210000|2024-09-04 22:16:50|199487.8|199177.8|199470|199160|199487.8|199177.8|199470|199160|3
1725488220000|2024-09-04 22:17:00|199470.8|199160.8|199490.2|199180.2|199490.2|199180.2|199469.6|199159.6|3
1725488230000|2024-09-04 22:17:10|199503.5|199193.5|199478.2|199168.2|199511.4|199201.4|199468.6|199158.6|7
1725488240000|2024-09-04 22:17:20|199478.4|199168.4|199488|199178|199488|199178|199468.7|199158.7|4
1725488250000|2024-09-04 22:17:30|199486.2|199176.2|199477.6|199167.6|199501.5|199191.5|199467.2|199157.2|7
1725488260000|2024-09-04 22:17:40|199481|199171|199480.9|199170.9|199483.4|199173.4|199480.9|199170.9|5
1725488270000|2024-09-04 22:17:50|199482.8|199172.8|199481|199171|199482.8|199172.8|199481|199171|2
1725488280000|2024-09-04 22:18:00|199483.6|199173.6|199467.6|199157.6|199483.6|199173.6|199467.6|199157.6|3
1725488290000|2024-09-04 22:18:10|199463.8|199153.8|199462.7|199152.7|199463.8|199153.8|199462.7|199152.7|2
1725488300000|2024-09-04 22:18:20|199469.3|199159.3|199463.1|199153.1|199469.3|199159.3|199463.1|199153.1|2
1725488310000|2024-09-04 22:18:30|199467.4|199157.4|199463.1|199153.1|199467.4|199157.4|199459.7|199149.7|4
1725488330000|2024-09-04 22:18:50|199461.5|199151.5|199461.5|199151.5|199461.5|199151.5|199461.5|199151.5|1
1725488340000|2024-09-04 22:19:00|199459.4|199149.4|199462.5|199152.5|199462.5|199152.5|199459.4|199149.4|2
1725488350000|2024-09-04 22:19:10|199467.6|199157.6|199463.2|199153.2|199467.6|199157.6|199463.2|199153.2|2
1725488370000|2024-09-04 22:19:30|199459.8|199149.8|199459.8|199149.8|199459.8|199149.8|199459.8|199149.8|1
1725488380000|2024-09-04 22:19:40|199458.6|199148.6|199455.7|199145.7|199458.6|199148.6|199455.7|199145.7|2
1725488390000|2024-09-04 22:19:50|199456.6|199146.6|199456.6|199146.6|199456.6|199146.6|199456.6|199146.6|1
1725488400000|2024-09-04 22:20:00|199458.3|199148.3|199458.6|199148.6|199458.6|199148.6|199458.3|199148.3|2
1725488420000|2024-09-04 22:20:20|199456.3|199146.3|199456.3|199146.3|199456.3|199146.3|199456.3|199146.3|1
1725488440000|2024-09-04 22:20:40|199455.3|199145.3|199452.9|199142.9|199455.3|199145.3|199452.9|199142.9|2
1725488460000|2024-09-04 22:21:00|199453.5|199143.5|199453.5|199143.5|199453.5|199143.5|199453.5|199143.5|1
1725488480000|2024-09-04 22:21:20|199452.9|199142.9|199499.5|199189.5|199499.5|199189.5|199452.9|199142.9|2
1725488510000|2024-09-04 22:21:50|199523.4|199213.4|199523.4|199213.4|199523.4|199213.4|199523.4|199213.4|1
1725488530000|2024-09-04 22:22:10|199499.4|199189.4|199499.4|199189.4|199499.4|199189.4|199499.4|199189.4|1
1725488570000|2024-09-04 22:22:50|199523.4|199213.4|199523.4|199213.4|199523.4|199213.4|199523.4|199213.4|1
1725488590000|2024-09-04 22:23:10|199499.4|199189.4|199499.4|199189.4|199499.4|199189.4|199499.4|199189.4|1
1725488630000|2024-09-04 22:23:50|199523.3|199213.3|199523.3|199213.3|199523.3|199213.3|199523.3|199213.3|1
1725488640000|2024-09-04 22:24:00|199499.4|199189.4|199499.4|199189.4|199499.4|199189.4|199499.4|199189.4|1
1725488670000|2024-09-04 22:24:30|199523.3|199213.3|199523.3|199213.3|199523.3|199213.3|199523.3|199213.3|1
1725488700000|2024-09-04 22:25:00|199499.4|199189.4|199499.4|199189.4|199499.4|199189.4|199499.4|199189.4|1
1725488730000|2024-09-04 22:25:30|199523.3|199213.3|199523.3|199213.3|199523.3|199213.3|199523.3|199213.3|1
1725488750000|2024-09-04 22:25:50|199499.3|199189.3|199499.3|199189.3|199499.3|199189.3|199499.3|199189.3|1
1725488780000|2024-09-04 22:26:20|199523.3|199213.3|199523.3|199213.3|199523.3|199213.3|199523.3|199213.3|1
1725488810000|2024-09-04 22:26:50|199499.3|199189.3|199566.8|199256.8|199566.8|199256.8|199499.3|199189.3|4
1725488820000|2024-09-04 22:27:00|199567.1|199257.1|199567.1|199257.1|199567.1|199257.1|199567.1|199257.1|1
1725488830000|2024-09-04 22:27:10|199567.4|199257.4|199567.4|199257.4|199567.4|199257.4|199567.4|199257.4|1
1725488840000|2024-09-04 22:27:20|199550.5|199240.5|199550.5|199240.5|199550.5|199240.5|199550.5|199240.5|1
1725488850000|2024-09-04 22:27:30|199551.9|199241.9|199551.9|199241.9|199551.9|199241.9|199551.9|199241.9|1
1725488860000|2024-09-04 22:27:40|199552.6|199242.6|199563.4|199253.4|199563.4|199253.4|199552.6|199242.6|2
1725488870000|2024-09-04 22:27:50|199563.8|199253.8|199564.4|199254.4|199564.4|199254.4|199563.8|199253.8|2
1725488890000|2024-09-04 22:28:10|199565.2|199255.2|199565.2|199255.2|199565.2|199255.2|199565.2|199255.2|1
1725488900000|2024-09-04 22:28:20|199555.7|199245.7|199555.7|199245.7|199555.7|199245.7|199555.7|199245.7|1
1725488910000|2024-09-04 22:28:30|199454.5|199208.3|199531.9|199235.3|199531.9|199249.5|199454.5|199208.3|3
1725488920000|2024-09-04 22:28:40|199534.4|199240.7|199552.5|199242.5|199552.5|199242.5|199534.4|199240.7|3
1725488930000|2024-09-04 22:28:50|199552.9|199242.9|199553|199243|199553|199243|199552.9|199242.9|2
1725488940000|2024-09-04 22:29:00|199531.8|199245.3|199535.2|199256.6|199535.2|199256.6|199531.8|199245.3|2
1725488960000|2024-09-04 22:29:20|199482.2|199257.6|199537.8|199259.7|199537.8|199286.1|199482.2|199257.6|3
1725488970000|2024-09-04 22:29:30||199261.5||199261.5||199261.5||199261.5|1
1725488990000|2024-09-04 22:29:50|199537.9|199262.5|199537|199264.8|199562.7|199264.8|199537|199252.7|3
1725489000000|2024-09-04 22:30:00|199536.8|199266.6|199536.8|199266.6|199536.8|199266.6|199536.8|199266.6|1
1725489010000|2024-09-04 22:30:10|199536.4|199267.8|199536.4|199267.8|199536.4|199267.8|199536.4|199267.8|1
1725489020000|2024-09-04 22:30:20|199536|199268.9|199490.8|199324.9|199536|199324.9|199490.8|199268.9|2
1725489030000|2024-09-04 22:30:30|199490|199326.2|199490|199326.2|199490|199326.2|199490|199326.2|1
1725489040000|2024-09-04 22:30:40|199489.2|199327.4|199566.2|199271.3|199566.5|199331|199485.5|199270.7|5
1725489050000|2024-09-04 22:30:50|199565.9|199271.9|199563.5|199274.3|199565.9|199274.3|199563.5|199271.9|2
1725489060000|2024-09-04 22:31:00|199565|199281.8|199566.6|199278.8|199566.6|199281.8|199565|199278.8|2
1725489070000|2024-09-04 22:31:10|199566.1|199278.1|199480|199333.1|199566.1|199333.1|199480|199278.1|4
1725489080000|2024-09-04 22:31:20|199479.4|199334.1|199479.4|199334.1|199479.4|199334.1|199479.4|199334.1|1
1725489090000|2024-09-04 22:31:30|199478.9|199335.1|199478.9|199335.1|199478.9|199335.1|199478.9|199335.1|1
1725489100000|2024-09-04 22:31:40|199478.3|199336|199534.2|199295.3|199534.2|199336|199478.3|199295.3|2
1725489110000|2024-09-04 22:31:50|199477.8|199336.9|199533.9|199295.9|199533.9|199336.9|199477.8|199295.9|2
1725489120000|2024-09-04 22:32:00|199533.6|199296.5|199536|199305.2|199536|199305.2|199533.6|199296.5|2
1725489130000|2024-09-04 22:32:10|199535.6|199305.7|199480.4|199351.6|199535.6|199351.6|199480.4|199305.7|2
1725489140000|2024-09-04 22:32:20|199479.8|199352.3|199481|199356|199481|199356|199479.8|199352.3|2
1725489150000|2024-09-04 22:32:30|199481.1|199356.1|199534.5|199320.6|199534.5|199356.1|199481.1|199311.9|3
1725489170000|2024-09-04 22:32:50|199534.2|199320.8|199534|199321.1|199534.2|199321.1|199534|199320.8|2
1725489180000|2024-09-04 22:33:00|199488.8|199363.8|199488.8|199363.8|199488.8|199363.8|199488.8|199363.8|1
1725489210000|2024-09-04 22:33:30|199533.2|199321.9|199532.9|199322.2|199533.2|199322.2|199532.9|199321.9|2
1725489220000|2024-09-04 22:33:40|199534.6|199317.9|199505|199243.8|199534.6|199320|199505|199243.8|3
1725489230000|2024-09-04 22:33:50|199501.1|199247.3|199510.9|199253.7|199510.9|199253.7|199501.1|199247.3|3
1725489240000|2024-09-04 22:34:00|199510.8|199253.8|199510.8|199253.8|199510.8|199253.8|199510.8|199253.8|1
1725489250000|2024-09-04 22:34:10|199510.7|199253.9|199510.7|199253.9|199510.7|199253.9|199510.7|199253.9|1
1725489260000|2024-09-04 22:34:20|199480.4|199288.9|199451.1|199326.1|199480.4|199326.1|199451.1|199281.6|3
1725489270000|2024-09-04 22:34:30|199446.2|199321.2|199453.5|199328.5|199453.5|199328.5|199446.2|199321.2|3
1725489280000|2024-09-04 22:34:40|199494.2|199283.8|199494.2|199283.8|199494.2|199283.8|199494.2|199283.8|1
1725489290000|2024-09-04 22:34:50|199494|199283.9|199494|199283.9|199494|199283.9|199494|199283.9|1
1725489310000|2024-09-04 22:35:10|199453.5|199284|199453.5|199328.5|199453.5|199328.5|199453.5|199284|2
1725489330000|2024-09-04 22:35:30|199493.8|199284.2|199493.8|199284.2|199493.8|199284.2|199493.8|199284.2|1
1725489340000|2024-09-04 22:35:40|199493.7||199493.7||199493.7||199493.7||1
1725489350000|2024-09-04 22:35:50|199493.6|199284.3|199493.6|199284.3|199493.6|199284.3|199493.6|199284.3|1
1725489360000|2024-09-04 22:36:00|199501.4|199285.9|199494.2|199281.4|199501.4|199285.9|199489.8|199276.3|5
1725489370000|2024-09-04 22:36:10|199451.7|199326.7|199452.7|199327.7|199452.7|199327.7|199451.7|199326.7|2
1725489380000|2024-09-04 22:36:20|199452.8|199327.8|199452.8|199327.8|199452.8|199327.8|199452.8|199327.8|1
1725489390000|2024-09-04 22:36:30|199452.7|199327.7|199492.4|199281.2|199492.4|199327.7|199452.7|199281.2|2
1725489400000|2024-09-04 22:36:40|199501.2|199281.4|199493.6|199282.8|199501.2|199282.8|199493.6|199281.4|2
1725489410000|2024-09-04 22:36:50|199493.5|199296.2|199525.3|199284.1|199525.3|199296.2|199493.5|199284.1|3
1725489420000|2024-09-04 22:37:00|199524.4|199281.3|199526|199285.4|199527|199286.7|199524.4|199281.3|4
1725489440000|2024-09-04 22:37:20|199489.3|199312.5|199489.3|199312.5|199489.3|199312.5|199489.3|199312.5|1
1725489460000|2024-09-04 22:37:40|199462.2|199337.2|199462.2|199337.2|199462.2|199337.2|199462.2|199337.2|1
1725489470000|2024-09-04 22:37:50|199514|199302.2|199514|199302.2|199514|199302.2|199514|199302.2|1
1725489500000|2024-09-04 22:38:20|199462.2|199337.2|199461.6|199336.6|199462.2|199337.2|199461.6|199336.6|2
1725489520000|2024-09-04 22:38:40|199512.3|199303.2|199512.3|199303.2|199512.3|199303.2|199512.3|199303.2|1
1725489550000|2024-09-04 22:39:10|199519.6|199308.2|199490.8|199365.8|199519.6|199365.8|199478|199308.2|3
1725489560000|2024-09-04 22:39:20|199489.1|199364.1|199489.1|199364.1|199489.1|199364.1|199489.1|199364.1|1
1725489570000|2024-09-04 22:39:30|199489.8|199364.8|199489.8|199364.8|199489.8|199364.8|199489.8|199364.8|1
1725489580000|2024-09-04 22:39:40|199529.1|199324|199529.1|199324|199529.1|199324|199529.1|199324|1
1725489590000|2024-09-04 22:39:50|199529|199317.3|199527.7|199317.3|199529|199317.3|199527.7|199317.3|2
1725489600000|2024-09-04 22:40:00|199537.5|199303.5|199537.5|199303.5|199537.5|199303.5|199537.5|199303.5|1
1725489610000|2024-09-04 22:40:10|199502.9|199335|199501.6|199328.3|199502.9|199335|199501.6|199328.3|2
1725489620000|2024-09-04 22:40:20|199502.9|199328.5|199502.9|199328.5|199502.9|199328.5|199502.9|199328.5|1
1725489630000|2024-09-04 22:40:30|199527.6|199310.8|199527.6|199310.8|199527.6|199310.8|199527.6|199310.8|1
1725489640000|2024-09-04 22:40:40|199536.8|199319.8|199536.6|199320|199536.8|199320|199536.6|199319.8|2
1725489650000|2024-09-04 22:40:50|199534.6|199317.7|199534.6|199317.7|199534.6|199317.7|199534.6|199317.7|1
1725489660000|2024-09-04 22:41:00|199489.3|199364.3|199489.3|199364.3|199489.3|199364.3|199489.3|199364.3|1
1725489690000|2024-09-04 22:41:30|199534.4|199317.9|199534.4|199317.9|199534.4|199317.9|199534.4|199317.9|1
1725489700000|2024-09-04 22:41:40||199318||199318||199318||199318|1
1725489710000|2024-09-04 22:41:50|199538.8|199313.2|199538.8|199313.2|199538.8|199313.2|199538.8|199313.2|1
1725489720000|2024-09-04 22:42:00|199540.4|199320|199492.7|199367.7|199540.4|199373.9|199492.7|199320|4
1725489740000|2024-09-04 22:42:20|199492.6|199367.6|199529.9|199320.8|199535.3|199367.6|199492.6|199319.2|4
1725489750000|2024-09-04 22:42:30|199529.8|199316.4|199527.4|199312|199529.8|199316.4|199527.4|199312|3
1725489770000|2024-09-04 22:42:50|199479.7|199312.1|199479.7|199354.7|199479.7|199354.7|199479.7|199312.1|2
1725489790000|2024-09-04 22:43:10|199479|199354|199493.2|199368.2|199493.2|199368.2|199479|199354|5
1725489800000|2024-09-04 22:43:20|199493.3|199368.3|199535.6|199322.2|199535.6|199368.3|199493.3|199322.2|2
1725489810000|2024-09-04 22:43:30|199535.5||199535.5||199535.5||199535.5||1
1725489820000|2024-09-04 22:43:40|199535.4|199322.3|199535.4|199322.3|199535.4|199322.3|199535.4|199322.3|1
1725489830000|2024-09-04 22:43:50|199493.3|199368.3|199497.7|199372.7|199497.7|199372.7|199493.3|199368.3|2
1725489840000|2024-09-04 22:44:00|199493.9|199368.9|199493.9|199368.9|199493.9|199368.9|199493.9|199368.9|1
1725489850000|2024-09-04 22:44:10|199500|199375|199537|199329.6|199537|199375|199500|199329.6|2
1725489860000|2024-09-04 22:44:20||199329.7||199329.7||199329.7||199329.7|1
1725489870000|2024-09-04 22:44:30|199536.9|199329.8|199536.9|199329.8|199536.9|199329.8|199536.9|199329.8|1
1725489890000|2024-09-04 22:44:50|199500|199375|199500|199375|199500|199375|199500|199375|1
1725489900000|2024-09-04 22:45:00|199499.2|199374.2|199499.2|199374.2|199499.2|199374.2|199499.2|199374.2|1
1725489910000|2024-09-04 22:45:10|199535|199330.6|199535|199330.6|199535|199330.6|199535|199330.6|1
1725489920000|2024-09-04 22:45:20|199534.9|199330.7|199534.9|199330.6|199534.9|199330.7|199534.9|199330.6|2
1725489930000|2024-09-04 22:45:30|199530.1|199327.9|199547.1|199308.7|199548.3|199327.9|199530.1|199308.7|6
1725489940000|2024-09-04 22:45:40|199515.7|199342|199516.7|199344.6|199516.7|199344.6|199515.7|199342|2
1725489950000|2024-09-04 22:45:50|199518.9|199345|199520.6|199351.1|199520.6|199351.1|199518.9|199345|2
1725489960000|2024-09-04 22:46:00|199518|199348.7|199539.4|199333.2|199539.4|199377|199502|199333.2|4
1725489970000|2024-09-04 22:46:10|199539.5|199335.7|199539.5|199335.7|199539.5|199335.7|199539.5|199335.7|1
1725489990000|2024-09-04 22:46:30|199539.4|199335.8|199539.4|199335.8|199539.4|199335.8|199539.4|199335.8|1
1725490000000|2024-09-04 22:46:40|199504|199379|199504|199379|199504|199379|199504|199379|1
1725490020000|2024-09-04 22:47:00|199539.4|199335.9|199540|199336.4|199540.2|199338.2|199539.4|199335.9|3
1725490040000|2024-09-04 22:47:20|199539.9|199336.5|199540.8|199338.3|199541|199338.5|199539.9|199336.5|3
1725490050000|2024-09-04 22:47:30|199506.9|199381.9|199506.9|199381.9|199506.9|199381.9|199506.9|199381.9|1
1725490070000|2024-09-04 22:47:50|199540.8|199338.4|199540.8|199338.4|199540.8|199338.4|199540.8|199338.4|1
1725490080000|2024-09-04 22:48:00||199338.5||199338.5||199338.5||199338.5|1
1725490090000|2024-09-04 22:48:10|199540.6|199338.4|199543.6|199339.3|199543.6|199339.3|199540.6|199338.4|2
1725490120000|2024-09-04 22:48:40|199509.8|199384.8|199509.5|199384.5|199509.8|199384.8|199509.5|199384.5|2
1725490130000|2024-09-04 22:48:50|199543.8|199338.8|199540.2|199339|199543.8|199339|199540.2|199338.8|2
1725490150000|2024-09-04 22:49:10|199540.1|199339.1|199540.1|199339.2|199540.1|199339.2|199540.1|199339.1|2
1725490160000|2024-09-04 22:49:20|199501.7|199376.7|199496.2|199371.2|199506.7|199381.7|199496.2|199371.2|5
1725490170000|2024-09-04 22:49:30|199471.8|199346.8|199466|199341|199471.8|199346.8|199466|199341|4
1725490180000|2024-09-04 22:49:40|199515|199306.3|199548.5|199308.2|199548.5|199310|199515|199302.7|6
1725490220000|2024-09-04 22:50:20|199494.5|199369.5|199494.5|199369.5|199494.5|199369.5|199494.5|199369.5|1
1725490240000|2024-09-04 22:50:40|199537.3|199325.3|199537.3|199325.3|199537.3|199325.3|199537.3|199325.3|1
1725490250000|2024-09-04 22:50:50|199541.1|199316.8|199541.1|199316.8|199541.1|199316.8|199541.1|199316.8|1
1725490260000|2024-09-04 22:51:00|199538.3|199326|199538.3|199326|199538.3|199326|199538.3|199326|1
1725490270000|2024-09-04 22:51:10|199495.7|199370.7|199495.7|199370.7|199495.7|199370.7|199495.7|199370.7|1
1725490280000|2024-09-04 22:51:20|199495.8|199370.8|199496.8|199371.8|199496.8|199371.8|199495.8|199370.8|2
1725490290000|2024-09-04 22:51:30|199538.3|199327.4|199539.2|199330.2|199539.2|199330.2|199538.3|199327.4|2
1725490310000|2024-09-04 22:51:50|199540.2|199333.7|199543.4|199328.3|199543.4|199333.7|199539|199327|3
1725490320000|2024-09-04 22:52:00|199502.1|199377.1|199502.1|199377.1|199502.1|199377.1|199502.1|199377.1|1
1725490330000|2024-09-04 22:52:10|199508.1|199383.1|199508.1|199383.1|199508.1|199383.1|199508.1|199383.1|1
1725490350000|2024-09-04 22:52:30|199544.4|199336.3|199544.4|199336.3|199544.4|199336.3|199544.4|199336.3|1
1725490360000|2024-09-04 22:52:40||199334.9||199334.9||199334.9||199334.9|1
1725490380000|2024-09-04 22:53:00|199507|199382|199507|199382|199507|199382|199507|199382|1
1725490390000|2024-09-04 22:53:10|199507.9|199382.9|199514.5|199389.5|199514.5|199389.5|199507.9|199382.9|3
1725490400000|2024-09-04 22:53:20|199513.3|199388.3|199547.8|199342.2|199547.8|199390|199513.3|199342.2|3
1725490410000|2024-09-04 22:53:30|199548.8|199345.2|199547.8|199342.2|199548.8|199345.2|199547.8|199342.2|2
1725490430000|2024-09-04 22:53:50||199342.3||199342.3||199342.3||199342.3|1
1725490440000|2024-09-04 22:54:00|199515.1|199390.1|199515.1|199390.1|199515.1|199390.1|199515.1|199390.1|1
1725490460000|2024-09-04 22:54:20|199547.8|199342.3|199547.8|199342.3|199547.8|199342.3|199547.8|199342.3|1
1725490470000|2024-09-04 22:54:30|199544.4|199337.6|199544.4|199337.6|199544.4|199337.6|199544.4|199337.6|1
1725490480000|2024-09-04 22:54:40|199540.8|199331.4|199548.5|199298.4|199551.8|199348.8|199540.8|199297.9|5
1725490490000|2024-09-04 22:54:50|199516|199326.6|199516|199326.6|199516|199326.6|199516|199326.6|1
1725490500000|2024-09-04 22:55:00|199520.1|199325.9|199520.1|199325.9|199520.1|199325.9|199520.1|199325.9|1
1725490510000|2024-09-04 22:55:10|199551.6|199297.9|199539.8|199309.8|199551.6|199309.8|199539.8|199297.9|2
1725490520000|2024-09-04 22:55:20|199551.6|199291.9|199533.7|199283.2|199551.6|199291.9|199533.7|199283.2|2
1725490540000|2024-09-04 22:55:40|199533.6|199283.3|199533.6|199283.3|199533.6|199283.3|199533.6|199283.3|1
1725490550000|2024-09-04 22:55:50|199496.1|199306.4|199458.2|199333.2|199496.1|199333.2|199458.2|199306.4|2
1725490570000|2024-09-04 22:56:10|199507.5|199290.1|199507.4|199290.1|199507.5|199290.1|199507.4|199290.1|2
1725490580000|2024-09-04 22:56:20||199290.2||199290.2||199290.2||199290.2|1
1725490610000|2024-09-04 22:56:50|199458.2|199333.2|199457.3|199332.3|199458.2|199333.2|199457.3|199332.3|2
1725490620000|2024-09-04 22:57:00|199510|199286.4|199510|199286.4|199510|199286.4|199510|199286.4|1
1725490650000|2024-09-04 22:57:30|199457.3|199332.3|199457.3|199332.3|199457.3|199332.3|199457.3|199332.3|1
1725490680000|2024-09-04 22:58:00|199510|199286.4|199510|199286.4|199510|199286.4|199510|199286.4|1
1725490710000|2024-09-04 22:58:30|199455.2|199315.5|199482.8|199283.1|199482.8|199315.5|199455.2|199283.1|2
1725490720000|2024-09-04 22:58:40|199482.4|199280.3|199481.7|199277.7|199482.4|199280.3|199481.7|199277.7|2
1725490730000|2024-09-04 22:58:50|199511.6|199250.5|199511.6|199250.5|199511.6|199250.5|199511.6|199250.5|1
1725490740000|2024-09-04 22:59:00|199507.8|199252.7|199508.8|199251.7|199514.2|199254.9|199507.8|199251.7|3
1725490770000|2024-09-04 22:59:30|199478.1|199279.3|199434.6|199308.9|199478.1|199308.9|199434.6|199279.3|2
1725490790000|2024-09-04 22:59:50|199495.1|199267.2|199495.1|199267.2|199495.1|199267.2|199495.1|199267.2|1
1725490800000|2024-09-04 23:00:00|199480.4|199273.6|199479.4|199272.9|199480.4|199273.6|199478.7|199272.3|7
1725490810000|2024-09-04 23:00:10|199479.1|199272.3|199479.4|199272.6|199479.7|199272.9|199478.1|199271.3|6
1725490820000|2024-09-04 23:00:20|199434.6|199308.9|199434.6|199308.9|199434.6|199308.9|199434.6|199308.9|1
1725490840000|2024-09-04 23:00:40|199435.2|199308.5|199475.5|199271.6|199475.5|199308.5|199430.6|199271.6|3
1725490850000|2024-09-04 23:00:50|199474.9|199270.9|199475.2|199271.3|199475.2|199271.3|199473.2|199269.3|6
1725490860000|2024-09-04 23:01:00|199474.5|199270.6|199450.2|199303.2|199474.5|199303.2|199450.2|199270.6|2
1725490880000|2024-09-04 23:01:20|199450.1|199302.5|199450.1|199302.5|199450.1|199302.5|199450.1|199302.5|1
1725490890000|2024-09-04 23:01:30|199450.3|199303.8|199450.3|199303.8|199450.3|199303.8|199450.3|199303.8|1
1725490900000|2024-09-04 23:01:40|199431.2|199306.2|199429|199278.9|199431.2|199306.2|199429|199278.9|2
1725490920000|2024-09-04 23:02:00|199449.8|199282.5|199478.6|199282.5|199478.6|199282.5|199449.8|199282.5|2
1725490930000|2024-09-04 23:02:10|199449.8|199287.3|199451.1|199287.3|199451.1|199287.3|199449.8|199287.3|2
1725490950000|2024-09-04 23:02:30|199431|199285.3|199437|199312|199475.7|199312|199431|199285.3|3
1725490960000|2024-09-04 23:02:40|199435.4|199310.4|199435.4|199310.4|199435.4|199310.4|199435.4|199310.4|1
1725490970000|2024-09-04 23:02:50|199437.1|199312.1|199451.9|199309.4|199451.9|199312.1|199437.1|199309.4|2
1725491010000|2024-09-04 23:03:30|199437.1|199312.1|199437.1|199312.1|199437.1|199312.1|199437.1|199312.1|1
1725491030000|2024-09-04 23:03:50|199435.1|199310.1|199450.2|199309|199450.2|199310.3|199435.1|199309|3
1725491060000|2024-09-04 23:04:20|199435.4|199310.4|199435.4|199310.4|199435.4|199310.4|199435.4|199310.4|1
1725491080000|2024-09-04 23:04:40|199450|199308.9|199450|199308.9|199450|199308.9|199450|199308.9|1
1725491090000|2024-09-04 23:04:50|199445.3|199320.3|199445.3|199320.3|199445.3|199320.3|199445.3|199320.3|1
1725491100000|2024-09-04 23:05:00|199445.4|199320.4|199445.4|199320.4|199445.4|199320.4|199445.4|199320.4|1
1725491130000|2024-09-04 23:05:30|199435.5|199310.5|199435.5|199310.5|199435.5|199310.5|199435.5|199310.5|1
1725491150000|2024-09-04 23:05:50|199445.4|199320.4|199445.4|199320.4|199445.4|199320.4|199445.4|199320.4|1
1725491160000|2024-09-04 23:06:00|199445.5|199320.5|199445.5|199320.5|199445.5|199320.5|199445.5|199320.5|1
1725491190000|2024-09-04 23:06:30|199435.5|199310.5|199435.5|199310.5|199435.5|199310.5|199435.5|199310.5|1
1725491200000|2024-09-04 23:06:40|199435.6|199310.6|199435.6|199310.6|199435.6|199310.6|199435.6|199310.6|1
1725491210000|2024-09-04 23:06:50|199445.4|199320.4|199445.4|199320.4|199445.4|199320.4|199445.4|199320.4|1
1725491240000|2024-09-04 23:07:20|199435.6|199310.6|199435.6|199310.6|199435.6|199310.6|199435.6|199310.6|1
1725491260000|2024-09-04 23:07:40|199445.3|199320.3|199445.3|199320.3|199445.3|199320.3|199445.3|199320.3|1
1725491280000|2024-09-04 23:08:00|199442.4|199317.4|199442.4|199317.4|199442.4|199317.4|199442.4|199317.4|1
1725491290000|2024-09-04 23:08:10|199429.9|199304.9|199429.9|199304.9|199429.9|199304.9|199429.9|199304.9|1
1725491300000|2024-09-04 23:08:20|199430|199305|199430|199305|199430|199305|199430|199305|1
1725491320000|2024-09-04 23:08:40|199442.9|199317.9|199442.3|199317.3|199442.9|199317.9|199442.3|199317.3|2
1725491330000|2024-09-04 23:08:50|199442.2|199317.2|199442.2|199317.2|199442.2|199317.2|199442.2|199317.2|1
1725491350000|2024-09-04 23:09:10|199428.8|199303.8|199428.8|199303.8|199428.8|199303.8|199428.8|199303.8|1
1725491370000|2024-09-04 23:09:30|199442.3|199317.3|199443.6|199318.6|199444.1|199319.1|199442.3|199317.3|3
1725491400000|2024-09-04 23:10:00|199431.4|199306.4|199431.4|199306.4|199431.4|199306.4|199431.4|199306.4|1
1725491430000|2024-09-04 23:10:30|199443.6|199318.6|199443.5|199318.5|199443.6|199318.6|199443.5|199318.5|2
1725491440000|2024-09-04 23:10:40|199437|199312|199411|199276.4|199437|199312|199406.1|199272.5|4
1725491450000|2024-09-04 23:10:50|199413|199276.2|199413|199276.2|199413|199276.2|199413|199276.2|1
1725491470000|2024-09-04 23:11:10|199399.6|199269.2|199399.6|199269.2|199399.6|199269.2|199399.6|199269.2|1
1725491490000|2024-09-04 23:11:30|199405.7|199280.7|199434.8|199309.8|199434.8|199309.8|199405.7|199280.7|2
1725491500000|2024-09-04 23:11:40|199432|199307|199412.5|199287.5|199432|199307|199407|199282|3
1725491510000|2024-09-04 23:11:50|199412.6|199287.6|199407.5|199282.5|199412.6|199287.6|199407.5|199282.5|2
1725491520000|2024-09-04 23:12:00|199412.5|199287.5|199412|199287|199412.5|199287.5|199407.4|199282.4|3
1725491540000|2024-09-04 23:12:20|199412.1|199287.1|199412.1|199287.1|199412.1|199287.1|199412.1|199287.1|1
1725491560000|2024-09-04 23:12:40|199393.2|199268.2|199396.7|199271.7|199399.3|199274.3|199393.2|199268.2|4
1725491580000|2024-09-04 23:13:00|199396.8|199271.8|199413.5|199288.5|199413.5|199288.5|199396.8|199271.8|2
1725491610000|2024-09-04 23:13:30|199396.8|199271.8|199396.8|199271.8|199396.8|199271.8|199396.8|199271.8|1
1725491620000|2024-09-04 23:13:40|199396.5|199271.5|199396.5|199271.5|199396.5|199271.5|199396.5|199271.5|1
1725491630000|2024-09-04 23:13:50|199413.4|199288.4|199413.4|199288.4|199413.4|199288.4|199413.4|199288.4|1
1725491650000|2024-09-04 23:14:10|199413.3|199288.3|199413.3|199288.3|199413.3|199288.3|199413.3|199288.3|1
1725491660000|2024-09-04 23:14:20|199396.3|199271.3|199396.3|199271.3|199396.3|199271.3|199396.3|199271.3|1
1725491690000|2024-09-04 23:14:50|199413.3|199288.3|199413.3|199288.3|199413.3|199288.3|199413.3|199288.3|1
1725491700000|2024-09-04 23:15:00|199413.6|199288.6|199413.6|199288.6|199413.6|199288.6|199413.6|199288.6|1
1725491710000|2024-09-04 23:15:10|199413.4|199288.4|199413.4|199288.4|199413.4|199288.4|199413.4|199288.4|1
1725491720000|2024-09-04 23:15:20|199396.6|199271.6|199396.6|199271.6|199396.6|199271.6|199396.6|199271.6|1
1725491740000|2024-09-04 23:15:40|199414.3|199289.3|199414.3|199289.3|199414.3|199289.3|199414.3|199289.3|1
1725491750000|2024-09-04 23:15:50|199412.4|199287.4|199412.4|199287.4|199412.4|199287.4|199412.4|199287.4|1
1725491760000|2024-09-04 23:16:00|199411.3|199286.3|199411.3|199286.3|199411.3|199286.3|199411.3|199286.3|1
1725491770000|2024-09-04 23:16:10|199412.2|199287.2|199412.2|199287.2|199412.2|199287.2|199412.2|199287.2|1
1725491800000|2024-09-04 23:16:40|199395.6|199270.6|199395.6|199270.6|199395.6|199270.6|199395.6|199270.6|1
1725491820000|2024-09-04 23:17:00|199395.7|199270.7|199413.7|199288.7|199413.7|199288.7|199395.7|199270.7|2
1725491830000|2024-09-04 23:17:10|199414.3|199289.3|199414.3|199289.3|199414.3|199289.3|199414.3|199289.3|1
1725491850000|2024-09-04 23:17:30|199396.8|199271.8|199396.8|199271.8|199396.8|199271.8|199396.8|199271.8|1
1725491870000|2024-09-04 23:17:50|199396|199271|199414|199289|199414|199289|199396|199271|2
1725491880000|2024-09-04 23:18:00|199412.7|199287.7|199412.7|199287.7|199412.7|199287.7|199412.7|199287.7|1
1725491910000|2024-09-04 23:18:30|199393.5|199268.5|199407.6|199282.6|199407.6|199282.6|199393.5|199268.5|2
1725491920000|2024-09-04 23:18:40|199412.5|199287.5|199412.5|199287.5|199412.5|199287.5|199412.5|199287.5|1
1725491930000|2024-09-04 23:18:50|199407.4|199282.4|199412.4|199287.4|199412.4|199287.4|199407.4|199282.4|4
1725491960000|2024-09-04 23:19:20|199393.6|199268.6|199393.6|199268.6|199393.6|199268.6|199393.6|199268.6|1
1725491970000|2024-09-04 23:19:30|199407.6|199282.6|199407.6|199282.6|199407.6|199282.6|199407.6|199282.6|1
1725491980000|2024-09-04 23:19:40|199412.6|199287.6|199408.2|199283.2|199412.6|199287.6|199408.2|199283.2|2
1725491990000|2024-09-04 23:19:50|199412.9|199287.9|199412.9|199287.9|199412.9|199287.9|199412.9|199287.9|1
1725492000000|2024-09-04 23:20:00|199415|199290|199415|199290|199415|199290|199415|199290|1
1725492010000|2024-09-04 23:20:10|199409.6|199284.6|199409.6|199284.6|199409.6|199284.6|199409.6|199284.6|1
1725492020000|2024-09-04 23:20:20|199414.5|199289.5|199414.5|199289.5|199414.5|199289.5|199414.5|199289.5|1
1725492030000|2024-09-04 23:20:30|199415.4|199290.4|199418.5|199293.5|199419.4|199294.4|199415.4|199290.4|6
1725492040000|2024-09-04 23:20:40|199421.4|199296.4|199419|199294|199421.4|199296.4|199419|199294|2
1725492050000|2024-09-04 23:20:50|199406.7|199281.7|199406.7|199281.7|199406.7|199281.7|199406.7|199281.7|1
1725492060000|2024-09-04 23:21:00|199410.1|199285.1|199410.1|199285.1|199410.1|199285.1|199410.1|199285.1|1
1725492070000|2024-09-04 23:21:10|199417.8|199292.8|199432.9|199307.9|199432.9|199307.9|199417.8|199292.8|2
1725492100000|2024-09-04 23:21:40|199424.1|199299.1|199424.1|199299.1|199424.1|199299.1|199424.1|199299.1|1
1725492120000|2024-09-04 23:22:00|199421.9|199286.8|199417.4|199292.4|199421.9|199292.4|199415.5|199286.8|4
1725492140000|2024-09-04 23:22:20|199417.5|199292.5|199417.5|199292.5|199417.5|199292.5|199417.5|199292.5|1
1725492150000|2024-09-04 23:22:30|199420.4|199295.4|199408.8|199283.8|199420.4|199295.4|199408.8|199283.8|2
1725492160000|2024-09-04 23:22:40|199408.9|199283.9|199408.9|199283.9|199408.9|199283.9|199408.9|199283.9|1
1725492170000|2024-09-04 23:22:50|199409|199284|199421.9|199296.9|199421.9|199296.9|199409|199284|3
1725492200000|2024-09-04 23:23:20|199422|199297|199422|199297|199422|199297|199422|199297|1
1725492210000|2024-09-04 23:23:30|199409.3|199284.3|199409.3|199284.3|199409.3|199284.3|199409.3|199284.3|1
1725492220000|2024-09-04 23:23:40|199409.4|199284.4|199409.4|199284.4|199409.4|199284.4|199409.4|199284.4|1
1725492230000|2024-09-04 23:23:50|199409.5|199284.5|199432.2|199307.2|199432.2|199307.2|199402.7|199277.7|7
1725492260000|2024-09-04 23:24:20|199422.9|199297.9|199422.9|199297.9|199422.9|199297.9|199422.9|199297.9|1
1725492280000|2024-09-04 23:24:40|199429.2|199304.2|199429.2|199304.2|199429.2|199304.2|199429.2|199304.2|1
1725492290000|2024-09-04 23:24:50|199429.6|199304.6|199429.6|199304.6|199429.6|199304.6|199429.6|199304.6|1
1725492300000|2024-09-04 23:25:00|199429.9|199304.9|199429.9|199304.9|199429.9|199304.9|199429.9|199304.9|1
1725492320000|2024-09-04 23:25:20|199424.1|199299.1|199424.1|199299.1|199424.1|199299.1|199424.1|199299.1|1
1725492340000|2024-09-04 23:25:40|199432.9|199307.9|199432.9|199307.9|199432.9|199307.9|199432.9|199307.9|1
1725492350000|2024-09-04 23:25:50|199432.7|199307.7|199432.7|199307.7|199432.7|199307.7|199432.7|199307.7|1
1725492370000|2024-09-04 23:26:10|199423.7|199298.7|199423.7|199298.7|199423.7|199298.7|199423.7|199298.7|1
1725492390000|2024-09-04 23:26:30|199432.5|199307.5|199432.5|199307.5|199432.5|199307.5|199432.5|199307.5|1
1725492420000|2024-09-04 23:27:00|199430.7|199301.5|199432.7|199298|199432.7|199301.5|199398.9|199273.9|8
1725492450000|2024-09-04 23:27:30|199435.4|199310.4|199423.9|199298.9|199435.4|199310.4|199423.9|199298.9|2
1725492480000|2024-09-04 23:28:00|199433.1|199308.1|199433.1|199308.1|199433.1|199308.1|199432.8|199307.8|3
1725492510000|2024-09-04 23:28:30|199424.1|199299.1|199424.1|199299.1|199424.1|199299.1|199424.1|199299.1|1
1725492520000|2024-09-04 23:28:40|199422.8|199279.5|199422.8|199279.5|199422.8|199279.5|199422.8|199279.5|1
1725492530000|2024-09-04 23:28:50|199429.5|199296.2|199429.5|199296.2|199429.5|199296.2|199429.5|199296.2|1
1725492550000|2024-09-04 23:29:10|199432.3|199293|199432.8|199307.8|199432.8|199307.8|199432.3|199293|3
1725492560000|2024-09-04 23:29:20|199433.4|199308.4|199426.4|199301.4|199433.4|199308.4|199425.6|199300.6|3
1725492590000|2024-09-04 23:29:50|199434.4|199309.4|199434.4|199309.4|199434.4|199309.4|199434.4|199309.4|1
1725492620000|2024-09-04 23:30:20|199426.4|199301.4|199422.8|199282.7|199426.4|199301.4|199422.8|199282.7|2
1725492630000|2024-09-04 23:30:30|199426.3|199290.6|199515.4|199363.4|199521|199377.7|199426.3|199290.6|4
1725492650000|2024-09-04 23:30:50|199492.3|199346|199492.3|199346|199492.3|199346|199492.3|199346|1
1725492660000|2024-09-04 23:31:00|199518.4|199383|199521.8|199383|199521.8|199383|199518.4|199383|2
1725492670000|2024-09-04 23:31:10||199383.2||199383.2||199383.2||199383.2|1
1725492680000|2024-09-04 23:31:20|199524.8|199389.2|199532.4|199400.4|199538.4|199411.4|199524.8|199389.2|6
1725492690000|2024-09-04 23:31:30|199532.3|199400.6|199532.3|199400.6|199532.3|199400.6|199532.3|199400.6|1
1725492700000|2024-09-04 23:31:40|199532.2|199418.4|199536.3|199411.3|199544.5|199419.5|199532.2|199411.3|5
1725492710000|2024-09-04 23:31:50|199537.8|199412.8|199538.9|199413.9|199542.9|199417.9|199537.8|199412.8|3
1725492720000|2024-09-04 23:32:00|199539|199414|199522.3|199397.3|199539|199414|199522.3|199397.3|5
1725492730000|2024-09-04 23:32:10|199522.5|199397.5|199522.5|199397.5|199522.5|199397.5|199522.5|199397.5|1
1725492760000|2024-09-04 23:32:40|199519.1|199394.1|199519.2|199394.2|199519.2|199394.2|199519.1|199394.1|2
1725492780000|2024-09-04 23:33:00|199519.3|199394.3|199525.7|199400.7|199525.7|199400.7|199511|199386|12
1725492790000|2024-09-04 23:33:10|199525.3|199400.3|199529|199404|199529|199404|199525.3|199400.3|3
1725492800000|2024-09-04 23:33:20|199529.1|199404.1|199532.7|199407.7|199532.7|199407.7|199529.1|199404.1|5
1725492810000|2024-09-04 23:33:30|199531.6|199406.6|199529.1|199404.1|199531.6|199406.6|199529.1|199404.1|3
1725492830000|2024-09-04 23:33:50|199526|199401|199522.7|199397.7|199526|199401|199522.7|199397.7|3
1725492850000|2024-09-04 23:34:10|199527.1|199402.1|199527.3|199402.3|199527.3|199402.3|199527.1|199402.1|2
1725492880000|2024-09-04 23:34:40|199519.2|199394.2|199518.7|199393.7|199519.5|199394.5|199518.7|199393.7|4
1725492900000|2024-09-04 23:35:00|199518.8|199392.3|199513.6|199388.2|199518.8|199392.3|199513.6|199388.2|3
1725492920000|2024-09-04 23:35:20|199515.4|199387.9|199515.4|199387.9|199515.4|199387.9|199515.4|199387.9|1
1725492930000|2024-09-04 23:35:30|199513.9|199388.9|199521.5|199396.5|199521.5|199396.5|199511.5|199386.5|4
1725492940000|2024-09-04 23:35:40|199521|199396|199519.6|199394.6|199521|199396|199519.6|199394.6|3
1725492950000|2024-09-04 23:35:50|199520.8|199395.8|199521|199396|199521|199396|199519.6|199394.6|3
1725492960000|2024-09-04 23:36:00|199514|199389|199514|199389|199514|199389|199514|199389|1
1725492970000|2024-09-04 23:36:10|199510.9|199385.9|199510.9|199385.9|199510.9|199385.9|199510.9|199385.9|1
1725492980000|2024-09-04 23:36:20|199505|199380|199512.8|199387.7|199517.2|199392.2|199505|199380|5
1725492990000|2024-09-04 23:36:30|199514.1|199387.6|199510.4|199385|199514.1|199387.6|199510.4|199385|3
1725493000000|2024-09-04 23:36:40|199507.7|199382.5|199508.2|199381|199508.2|199382.5|199482.5|199353.9|8
1725493010000|2024-09-04 23:36:50|199512.6|199385.3|199507.4|199377.4|199512.6|199385.3|199507.4|199377.4|2
1725493020000|2024-09-04 23:37:00|199512|199382|199510.4|199378.1|199514|199382|199510.4|199378.1|3
1725493030000|2024-09-04 23:37:10|199501.8|199375.7|199500.5|199375.5|199501.8|199375.7|199478.2|199353.2|14
1725493040000|2024-09-04 23:37:20|199502.4|199377.4|199504.3|199379.3|199511.2|199379.8|199501.8|199376.2|8
1725493050000|2024-09-04 23:37:30|199501.5|199376.5|199514.5|199385.3|199514.5|199385.3|199501.5|199376.5|5
1725493060000|2024-09-04 23:37:40|199515.8|199388.6|199519.7|199394.7|199520.4|199395.4|199515.3|199388.6|5
1725493070000|2024-09-04 23:37:50|199520.2|199395.2|199520.8|199395.6|199520.8|199395.6|199520.2|199395.2|2
1725493080000|2024-09-04 23:38:00|199521.5|199396.5|199593.2|199459.5|199601.3|199476.3|199521.5|199396.5|11
1725493090000|2024-09-04 23:38:10|199594|199463.2|199593.8|199462.6|199594|199463.2|199593.8|199462.6|2
1725493100000|2024-09-04 23:38:20|199594|199464.2|199597.9|199472.9|199598.5|199473.5|199594|199463.6|5
1725493110000|2024-09-04 23:38:30|199594|199463.6|199594.2|199469.2|199597.9|199472.9|199594|199463.6|4
1725493130000|2024-09-04 23:38:50|199591.1|199466.1|199591.1|199466.1|199591.1|199466.1|199591.1|199466.1|1
1725493150000|2024-09-04 23:39:10|199592.1|199467.1|199592.3|199467.3|199592.3|199467.3|199591.4|199466.4|3
1725493160000|2024-09-04 23:39:20|199591.4|199466.4|199596.2|199471.2|199596.2|199471.2|199591.3|199466.3|5
1725493170000|2024-09-04 23:39:30|199594.6|199469.6|199596.8|199471.8|199596.8|199471.8|199594.6|199469.6|6
1725493180000|2024-09-04 23:39:40|199594.8|199469.8|199611.8|199486.8|199611.8|199486.8|199594.8|199469.8|2
1725493190000|2024-09-04 23:39:50|199614.3|199489.3|199614.3|199489.3|199614.3|199489.3|199614.3|199489.3|1
1725493200000|2024-09-04 23:40:00|199615|199490|199624.8|199499.8|199624.8|199499.8|199615|199490|3
1725493210000|2024-09-04 23:40:10|199624.9|199499.9|199667.6|199540|199667.6|199541.7|199624.9|199499.9|5
1725493220000|2024-09-04 23:40:20|199667.5|199541.5|199671.9|199542|199672.1|199542|199667.5|199540.7|10
1725493230000|2024-09-04 23:40:30|199672.1|199540.6|199665.1|199540.1|199672.1|199542|199665.1|199540.1|7
1725493240000|2024-09-04 23:40:40|199664.8|199537.7|199654.6|199527.2|199664.8|199537.7|199654.6|199527.2|3
1725493250000|2024-09-04 23:40:50|199672.7|199513.5|199669.3|199508.5|199673.8|199513.5|199669.3|199508.5|4
1725493260000|2024-09-04 23:41:00|199668.1|199508.4|199668.1|199508.4|199668.1|199508.4|199668.1|199508.4|1
1725493270000|2024-09-04 23:41:10|199655.7||199668.1||199668.1||199655.7||2
1725493280000|2024-09-04 23:41:20|199655.7|199519.5|199655.7|199519.5|199655.7|199519.5|199655.7|199519.5|1
1725493290000|2024-09-04 23:41:30|199657.2|199532.2|199657.3|199532.3|199658.8|199533.8|199657.2|199532.2|4
1725493300000|2024-09-04 23:41:40|199661.6|199502.7|199661.6|199502.7|199661.6|199502.7|199661.6|199502.7|1
1725493310000|2024-09-04 23:41:50|199652.2|199503.2|199612.4|199453.1|199652.2|199503.2|199603|199444.4|6
1725493320000|2024-09-04 23:42:00|199612.3|199454.9|199584.7|199442|199612.6|199456.6|199578.7|199438.9|12
1725493330000|2024-09-04 23:42:10|199607.1|199465.1|199624.2|199470.4|199624.2|199470.4|199607.1|199465.1|3
1725493340000|2024-09-04 23:42:20|199624|199471.2|199657|199504.1|199657.3|199504.1|199624|199471.1|6
1725493350000|2024-09-04 23:42:30|199661.6|199505.3|199657|199504.1|199661.6|199505.3|199657|199504.1|2
1725493360000|2024-09-04 23:42:40|199661.5|199505.7|199661.5|199505.7|199661.5|199505.7|199661.5|199505.7|1
1725493370000|2024-09-04 23:42:50|199652.4|199503.4|199650.8|199525.8|199652.4|199525.8|199650.8|199503.4|2
1725493380000|2024-09-04 23:43:00|199650.7|199525.7|199674.7|199526.8|199674.7|199526.8|199643.5|199514.4|5
1725493390000|2024-09-04 23:43:10|199679.4|199528.2|199679.4|199528.2|199679.4|199528.2|199679.4|199528.2|1
1725493400000|2024-09-04 23:43:20|199672.5|199521.2|199627.2|199479.5|199672.5|199521.2|199627.2|199479.5|5
1725493410000|2024-09-04 23:43:30|199622.1|199478.4|199622.1|199478.4|199622.1|199478.4|199622.1|199478.4|1
1725493430000|2024-09-04 23:43:50|199614.8|199489.8|199615.2|199490.2|199615.2|199490.2|199614.8|199489.8|2
1725493450000|2024-09-04 23:44:10|199615.3|199486.7|199620.4|199478.1|199620.4|199486.7|199610.3|199478.1|4
1725493480000|2024-09-04 23:44:40|199614.6|199485.2|199612.9|199487.9|199614.6|199487.9|199612.9|199485.2|2
1725493490000|2024-09-04 23:44:50|199614.6|199489.6|199614.6|199489.6|199614.6|199489.6|199614.6|199489.6|1
1725493510000|2024-09-04 23:45:10|199616.9|199486.4|199619.5|199471.5|199619.5|199486.4|199599.6|199455.4|7
1725493520000|2024-09-04 23:45:20|199619.3|199470|199625.1|199469.8|199625.1|199470|199602.2|199457.7|7
1725493540000|2024-09-04 23:45:40|199625.9|199465.8|199616.3|199464.7|199625.9|199468.1|199616.3|199464.7|5
1725493550000|2024-09-04 23:45:50|199616.2|199464.8|199614|199472.8|199616.2|199472.8|199614|199464.8|2
1725493560000|2024-09-04 23:46:00|199607.2|199482.2|199605.5|199480.5|199607.2|199482.2|199605.5|199480.5|2
1725493570000|2024-09-04 23:46:10|199607.5|199482.5|199607.1|199482.1|199607.5|199482.5|199607.1|199482.1|2
1725493580000|2024-09-04 23:46:20|199609.1|199472.1|199615.3|199473.8|199615.3|199473.8|199609|199472.1|3
1725493600000|2024-09-04 23:46:40|199616.7|199477.5|199601.6|199452.9|199616.7|199477.5|199601.6|199452.9|2
1725493610000|2024-09-04 23:46:50|199600|199454.5|199600|199456.9|199600|199456.9|199600|199454.5|2
1725493630000|2024-09-04 23:47:10|199581.6|199456.6|199581.6|199456.6|199581.6|199456.6|199581.6|199456.6|2
1725493640000|2024-09-04 23:47:20|199599|199451.4|199599|199451.4|199599|199451.4|199599|199451.4|1
1725493650000|2024-09-04 23:47:30|199598.9|199453.5|199609.2|199455.5|199609.2|199455.5|199598.9|199453.5|2
1725493660000|2024-09-04 23:47:40|199610.3|199460.4|199610.3|199460.4|199610.3|199460.4|199610.3|199460.4|1
1725493670000|2024-09-04 23:47:50|199610.9|199460.1|199610.9|199460.1|199610.9|199460.1|199610.9|199460.1|1
1725493690000|2024-09-04 23:48:10|199601.1|199459.7|199589.4|199464.4|199601.1|199464.4|199589.4|199459.7|2
1725493700000|2024-09-04 23:48:20|199601.1|199463.3|199604.8|199463.3|199604.8|199463.3|199601.1|199463.3|2
1725493710000|2024-09-04 23:48:30|199612.2|199462.1|199607.4|199461|199612.2|199462.1|199607.4|199460.9|3
1725493720000|2024-09-04 23:48:40|199607.5|199457.6|199607.5|199457.6|199607.5|199457.6|199607.5|199457.6|1
1725493730000|2024-09-04 23:48:50|199608.4|199462.3|199607.7|199472.3|199608.4|199472.3|199605.6|199462.3|4
1725493740000|2024-09-04 23:49:00|199612.8|199473.2|199607.1|199478.5|199612.8|199478.5|199600.8|199472.1|3
1725493760000|2024-09-04 23:49:20|199607|199478.6|199614.7|199473.8|199614.7|199478.6|199607|199473.8|2
1725493770000|2024-09-04 23:49:30|199621.9|199485.5|199621.9|199485.5|199621.9|199485.5|199621.9|199485.5|1
1725493780000|2024-09-04 23:49:40|199628.3|199483.3|199619.6|199485.7|199628.3|199485.7|199619.6|199483.3|2
1725493790000|2024-09-04 23:49:50|199619.5|199485.8|199617.3|199492.3|199619.5|199492.3|199617.3|199485.8|2
1725493800000|2024-09-04 23:50:00|199636.1|199511.1|199613.1|199465.9|199636.1|199511.1|199607.5|199465.9|9
1725493810000|2024-09-04 23:50:10|199612.9||199612.9||199612.9||199612.9||1
1725493830000|2024-09-04 23:50:30|199612|199466|199607.6|199470.1|199612|199472.5|199607.6|199466|3
1725493850000|2024-09-04 23:50:50|199627.9|199474.2|199657.5|199499.8|199657.5|199516.9|199627.9|199474.2|6
1725493860000|2024-09-04 23:51:00|199657.7|199501.3|199661.2|199518.5|199679.4|199538.9|199657.7|199501.3|7
1725493880000|2024-09-04 23:51:20|199661.1||199661.1||199661.1||199661.1||1
1725493890000|2024-09-04 23:51:30|199663|199528.5|199642.8|199508.5|199663|199535.7|199642.8|199508.5|4
1725493900000|2024-09-04 23:51:40|199640.1|199509.3|199614|199477.3|199642.8|199509.3|199614|199477.3|6
1725493910000|2024-09-04 23:51:50|199614.9||199614.9||199614.9||199614.9||1
1725493930000|2024-09-04 23:52:10|199606.3|199481.3|199606.3|199481.3|199606.3|199481.3|199606.3|199481.3|1
1725493940000|2024-09-04 23:52:20|199612|199487|199602.6|199471.7|199612|199487|199602.6|199471.7|3
1725493950000|2024-09-04 23:52:30|199601.7|199467|199588.1|199446.3|199601.7|199467|199588.1|199446.3|5
1725493990000|2024-09-04 23:53:10|199574|199449|199574|199449|199574|199449|199574|199449|1
1725494000000|2024-09-04 23:53:20|199576.4|199451.4|199598|199457|199600.6|199460|199576.4|199451.4|5
1725494020000|2024-09-04 23:53:40|199597.8|199451.9|199566.9|199422.6|199597.8|199451.9|199550.6|199422.6|4
1725494030000|2024-09-04 23:53:50|199567.5|199422.8|199567.5|199422.8|199567.5|199422.8|199567.5|199422.8|1
1725494050000|2024-09-04 23:54:10|199567.3|199422.3|199552.3|199427.3|199567.3|199427.3|199550.2|199422|4
1725494070000|2024-09-04 23:54:30|199552.4|199427.4|199552.6|199414|199558.9|199427.4|199548.7|199413.2|5
1725494080000|2024-09-04 23:54:40|199551.5|199416.6|199549|199411.9|199551.5|199416.6|199548.6|199411.9|3
1725494100000|2024-09-04 23:55:00|199548.9|199407.8|199536.6|199376.6|199548.9|199407.8|199536.6|199374.9|5
1725494110000|2024-09-04 23:55:10||199377.2||199377.2||199377.2||199377.2|1
1725494120000|2024-09-04 23:55:20|199535.9|199377.4|199535.9|199377.4|199535.9|199377.4|199535.9|199377.4|1
1725494130000|2024-09-04 23:55:30|199510.9|199385.9|199510.9|199385.9|199510.9|199385.9|199510.9|199385.9|1
1725494150000|2024-09-04 23:55:50|199522.2|199386.3|199522.2|199386.3|199522.2|199386.3|199522.2|199386.3|1
1725494180000|2024-09-04 23:56:20|199510.9|199385.9|199510.9|199385.9|199510.9|199385.9|199510.9|199385.9|1
1725494200000|2024-09-04 23:56:40|199513.6|199388.6|199513.6|199388.6|199513.6|199388.6|199513.6|199388.6|1
1725494210000|2024-09-04 23:56:50|199522.4|199389.5|199522.4|199389.5|199522.4|199389.5|199522.4|199389.5|1
1725494220000|2024-09-04 23:57:00|199544.3|199371.4|199535.2|199368.6|199544.3|199371.4|199535.2|199368.6|2
1725494250000|2024-09-04 23:57:30|199537.7|199379.1|199548.2|199381.7|199548.2|199381.7|199537.7|199379.1|2
1725494260000|2024-09-04 23:57:40|199536.2|199411.2|199546|199414.6|199546|199414.6|199536.2|199411.2|2
1725494280000|2024-09-04 23:58:00|199546.9|199399.8|199546.9|199399.8|199546.9|199399.8|199546.9|199399.8|1
1725494310000|2024-09-04 23:58:30|199546|199414.6|199546|199414.6|199546|199414.6|199546|199414.6|1
1725494320000|2024-09-04 23:58:40|199545.4|199417.1|199545.4|199417.1|199545.4|199417.1|199545.4|199417.1|1
1725494330000|2024-09-04 23:58:50|199550.4|199397.9|199550.4|199397.9|199550.4|199397.9|199550.4|199397.9|1
1725494340000|2024-09-04 23:59:00|199608.6|199456.7|199637.7|199478.6|199637.7|199486.5|199608.6|199456.7|5
1725494360000|2024-09-04 23:59:20|199632.5|199477.5|199637.7|199478.6|199637.7|199478.6|199632.5|199477.5|2
1725494370000|2024-09-04 23:59:30|199634.3|199484.1|199630.5|199499.9|199634.3|199499.9|199630.5|199484.1|2
1725494380000|2024-09-04 23:59:40|199641|199502.1|199643.2|199502.1|199643.2|199502.1|199641|199502.1|2
1725494400000|2024-09-05 00:00:00|199640|199487|199644.8|199496|199644.8|199496|199638.6|199487|8
1725494410000|2024-09-05 00:00:10|199642.7|199498.4|199645.8|199499.2|199658.9|199509.5|199640.6|199498.3|9
1725494420000|2024-09-05 00:00:20|199645.7|199499.3|199655.5|199504.9|199663|199508.8|199645.7|199499.3|11
1725494430000|2024-09-05 00:00:30|199649.1|199502.5|199675.1|199550.1|199680.5|199552.5|199643.3|199501.5|14
1725494440000|2024-09-05 00:00:40|199675.3|199550.3|199691.2|199566.2|199691.2|199566.2|199675.1|199550.1|6
1725494450000|2024-09-05 00:00:50|199693.1|199568.1|199695.6|199570.6|199703.8|199578.8|199693.1|199568.1|11
1725494460000|2024-09-05 00:01:00|199692.1|199567.1|199691.1|199566.1|199692.1|199567.1|199691.1|199566.1|3
1725494470000|2024-09-05 00:01:10|199684.6|199559.6|199683.8|199558.8|199684.6|199559.6|199683|199558|3
1725494480000|2024-09-05 00:01:20|199682.6|199557.6|199685.2|199560.2|199685.2|199560.2|199682.6|199557.6|2
1725494490000|2024-09-05 00:01:30|199684.7|199559.7|199682.4|199557.4|199685.3|199560.3|199682.4|199557.4|4
1725494500000|2024-09-05 00:01:40|199684.9|199559.9|199683.2|199558.2|199684.9|199559.9|199677.5|199552.5|5
1725494510000|2024-09-05 00:01:50|199685.2|199560.2|199685.9|199560.9|199687.6|199562.6|199685.2|199560.2|4
1725494520000|2024-09-05 00:02:00|199685.6|199560.6|199685.6|199560.6|199685.6|199560.6|199683.7|199558.7|3
1725494530000|2024-09-05 00:02:10|199687.6|199562.6|199690.4|199565.4|199690.4|199565.4|199687.6|199562.6|3
1725494540000|2024-09-05 00:02:20|199686.4|199561.4|199686.4|199561.4|199686.4|199561.4|199686.4|199561.4|1
1725494550000|2024-09-05 00:02:30|199683.4|199558.4|199695.1|199570.1|199696.3|199571.3|199674.2|199549.2|8
1725494560000|2024-09-05 00:02:40|199703.7|199578.7|199708.6|199583.6|199713.2|199588.2|199703.7|199578.7|9
1725494570000|2024-09-05 00:02:50|199704.3|199579.3|199715.2|199590.2|199717.9|199592.9|199704|199579|23
1725494580000|2024-09-05 00:03:00|199712.8|199587.8|199716.7|199591.7|199718.7|199593.7|199712.1|199587.1|21
1725494590000|2024-09-05 00:03:10|199716.8|199591.8|199735.5|199610.5|199737.4|199612.4|199716.8|199591.8|8
1725494600000|2024-09-05 00:03:20|199735.4|199610.4|199755.1|199630.1|199755.5|199630.5|199726.9|199601.9|10
1725494610000|2024-09-05 00:03:30|199752.4|199627.4|199752|199627|199752.9|199627.9|199751.9|199626.9|14
1725494620000|2024-09-05 00:03:40|199752.6|199627.6|199752.7|199627.7|199752.7|199627.7|199752|199627|7
1725494630000|2024-09-05 00:03:50|199752|199627|199752.9|199627.9|199753|199628|199750.2|199625.2|6
1725494640000|2024-09-05 00:04:00|199753.3|199628.3|199743.4|199618.4|199755.1|199630.1|199743.4|199618.4|13
1725494650000|2024-09-05 00:04:10|199746.4|199621.4|199730.1|199605.1|199746.4|199621.4|199728.3|199603.3|9
1725494660000|2024-09-05 00:04:20|199732.1|199607.1|199734.1|199609.1|199734.1|199609.1|199732.1|199607.1|2
1725494670000|2024-09-05 00:04:30|199736|199611|199734.3|199609.3|199736.3|199611.3|199734.3|199609.3|5
1725494680000|2024-09-05 00:04:40|199734.6|199609.6|199732.7|199607.7|199734.6|199609.6|199732.7|199607.7|2
1725494690000|2024-09-05 00:04:50|199735.1|199610.1|199735.1|199610.1|199735.1|199610.1|199735.1|199610.1|1
1725494700000|2024-09-05 00:05:00|199739.3|199614.3|199743.9|199618.9|199752.2|199627.2|199739.3|199614.3|6
1725494710000|2024-09-05 00:05:10|199739.9|199614.9|199743.2|199618.2|199743.2|199618.2|199739.9|199614.9|2
1725494720000|2024-09-05 00:05:20|199741.4|199616.4|199700.8|199575.8|199741.4|199616.4|199698.8|199573.8|16
1725494730000|2024-09-05 00:05:30|199701.7|199576.7|199689.3|199564.3|199703.2|199578.2|199689.3|199564.3|17
1725494740000|2024-09-05 00:05:40|199688.3|199563.3|199690.7|199565.7|199691.1|199566.1|199685.7|199560.7|19
1725494750000|2024-09-05 00:05:50|199691.2|199566.2|199683.4|199558.4|199693.3|199568.3|199683.4|199558.4|16
1725494760000|2024-09-05 00:06:00|199684.3|199559.3|199684.4|199559.4|199685.5|199560.5|199682.8|199557.8|7
1725494790000|2024-09-05 00:06:30|199684.5|199559.5|199694.2|199569.2|199694.2|199569.2|199684.5|199559.5|3
1725494800000|2024-09-05 00:06:40|199694.5|199569.5|199680.9|199555.9|199694.5|199569.5|199680.7|199555.7|5
1725494810000|2024-09-05 00:06:50|199685.8|199560.8|199681.5|199556.5|199685.8|199560.8|199681.4|199556.4|6
1725494820000|2024-09-05 00:07:00|199681.8|199556.8|199685.4|199560.4|199686|199561|199681.8|199556.8|4
1725494830000|2024-09-05 00:07:10|199685.5|199560.5|199686.8|199561.8|199688.7|199563.7|199681.4|199556.4|8
1725494840000|2024-09-05 00:07:20|199684.8|199559.8|199681.9|199556.9|199686.6|199561.6|199675|199550|16
1725494850000|2024-09-05 00:07:30|199682.1|199557.1|199684.4|199559.4|199686.9|199561.9|199682|199557|10
1725494860000|2024-09-05 00:07:40|199684.2|199559.2|199683|199558|199688.8|199563.8|199683|199558|3
1725494870000|2024-09-05 00:07:50|199682.9|199557.9|199685|199560|199685|199560|199682.9|199557.9|2
1725494880000|2024-09-05 00:08:00|199683.6|199558.6|199676.2|199551.2|199683.6|199558.6|199676.2|199551.2|7
1725494890000|2024-09-05 00:08:10|199676.6|199551.6|199665.2|199540.2|199676.6|199551.6|199661.9|199536.9|8
1725494900000|2024-09-05 00:08:20|199664.9|199539.9|199664.5|199539.5|199664.9|199539.9|199658.9|199533.9|5
1725494910000|2024-09-05 00:08:30|199661.7|199536.7|199664.4|199539.4|199664.5|199539.5|199660.4|199535.4|4
1725494920000|2024-09-05 00:08:40|199660.5|199535.5|199660.5|199535.5|199660.5|199535.5|199660.5|199535.5|1
1725494930000|2024-09-05 00:08:50|199664.4|199539.4|199663.9|199538.9|199667.1|199542.1|199663.8|199538.8|5
1725494940000|2024-09-05 00:09:00|199667|199542|199667.6|199542.6|199667.6|199542.6|199664|199539|7
1725494950000|2024-09-05 00:09:10|199667.3|199542.3|199667.3|199542.3|199667.3|199542.3|199667.3|199542.3|1
1725494960000|2024-09-05 00:09:20|199667.9|199542.9|199667.8|199542.8|199668.6|199543.6|199667.8|199542.8|6
1725494970000|2024-09-05 00:09:30|199668.3|199543.3|199675.9|199549.9|199675.9|199550.8|199668.3|199543.3|4
1725494980000|2024-09-05 00:09:40|199676.1|199546|199662.1|199537.1|199676.1|199546|199661.9|199536.9|7
1725494990000|2024-09-05 00:09:50|199662.4|199537.4|199661.2|199536.2|199662.4|199537.4|199661.2|199536.2|7
1725495000000|2024-09-05 00:10:00|199658.2|199533.2|199659.3|199534.3|199660.4|199535.4|199657.6|199532.6|5
1725495010000|2024-09-05 00:10:10|199659.4|199534.4|199648.8|199523.8|199659.4|199534.4|199646.2|199521.2|6
1725495020000|2024-09-05 00:10:20|199648.9|199523.9|199648.9|199523.9|199648.9|199523.9|199648.9|199523.9|1
1725495030000|2024-09-05 00:10:30|199649.1|199524.1|199660.5|199535.5|199660.5|199535.5|199648.7|199523.7|10
1725495040000|2024-09-05 00:10:40|199660.1|199535.1|199660.5|199535.5|199660.5|199535.5|199654.6|199529.6|4
1725495050000|2024-09-05 00:10:50|199659.9|199534.9|199660.5|199535.5|199660.5|199535.5|199659.9|199534.9|5
1725495060000|2024-09-05 00:11:00|199660.3|199535.3|199654.3|199529.3|199660.3|199535.3|199654.3|199529.3|5
1725495080000|2024-09-05 00:11:20|199654.5|199529.5|199654.5|199529.5|199654.5|199529.5|199654.5|199529.5|1
1725495090000|2024-09-05 00:11:30|199654.3|199529.3|199654.3|199529.3|199654.3|199529.3|199654.3|199529.3|1
1725495100000|2024-09-05 00:11:40|199669.8|199544.8|199581.8|199456.8|199669.8|199544.8|199581.8|199456.8|14
1725495110000|2024-09-05 00:11:50|199581.5|199456.5|199581.5|199456.5|199582|199457|199579.2|199454.2|7
1725495120000|2024-09-05 00:12:00|199578.6|199453.6|199581.9|199456.9|199583.2|199458.2|199578.6|199453.6|19
1725495130000|2024-09-05 00:12:10|199581.2|199456.2|199579.5|199454.5|199581.2|199456.2|199577.1|199452.1|7
1725495140000|2024-09-05 00:12:20|199578.5|199453.5|199579|199454|199580.1|199455.1|199578.2|199453.2|14
1725495150000|2024-09-05 00:12:30|199579.7|199454.7|199579.7|199454.7|199579.7|199454.7|199579.7|199454.7|1
1725495160000|2024-09-05 00:12:40|199580|199455|199576.9|199451.9|199580.1|199455.1|199576.9|199451.9|19
1725495170000|2024-09-05 00:12:50|199577.9|199452.9|199580.8|199455.8|199581.9|199456.9|199577.2|199452.2|26
1725495180000|2024-09-05 00:13:00|199580.1|199455.1|199578.5|199453.5|199580.5|199455.5|199576.9|199451.9|13
1725495190000|2024-09-05 00:13:10|199577.3|199452.3|199580|199455|199581|199456|199577.3|199452.3|16
1725495200000|2024-09-05 00:13:20|199579.9|199454.9|199579.3|199454.3|199581.6|199456.6|199577.2|199452.2|10
1725495210000|2024-09-05 00:13:30|199580.3|199455.3|199579.2|199454.2|199582|199457|199577.7|199452.7|16
1725495220000|2024-09-05 00:13:40|199581.7|199456.7|199543.6|199418.6|199581.7|199456.7|199543.6|199418.6|9
1725495230000|2024-09-05 00:13:50|199543.4|199418.4|199542.6|199417.6|199545.6|199420.6|199542.6|199417.6|15
1725495240000|2024-09-05 00:14:00|199545.4|199420.4|199542.4|199417.4|199545.9|199420.9|199540.7|199415.7|18
1725495250000|2024-09-05 00:14:10|199542.3|199417.3|199541|199416|199545.3|199420.3|199540.3|199415.3|24
1725495260000|2024-09-05 00:14:20|199541.5|199416.5|199540.1|199415.1|199542.3|199417.3|199534|199409|19
1725495270000|2024-09-05 00:14:30|199540.6|199415.6|199537.3|199412.3|199540.6|199415.6|199535.6|199410.6|23
1725495280000|2024-09-05 00:14:40|199538.2|199413.2|199536.9|199411.9|199538.3|199413.3|199536.4|199411.4|8
1725495290000|2024-09-05 00:14:50|199533.7|199408.7|199532.2|199407.2|199535.7|199410.7|199529.7|199404.7|12
1725495300000|2024-09-05 00:15:00|199530.1|199405.1|199532.2|199407.2|199535.8|199410.8|199527.4|199402.4|27
1725495310000|2024-09-05 00:15:10|199533.3|199408.3|199535.1|199410.1|199536.2|199411.2|199532|199407|13
1725495320000|2024-09-05 00:15:20|199535.5|199410.5|199532.4|199407.4|199536.4|199411.4|199532.2|199407.2|25
1725495330000|2024-09-05 00:15:30|199496.8|199371.8|199498.2|199373.2|199498.8|199373.8|199493.8|199368.8|19
1725495340000|2024-09-05 00:15:40|199498|199373|199495.2|199370.2|199498.5|199373.5|199495.2|199370.2|19
1725495350000|2024-09-05 00:15:50|199497.4|199372.4|199496.7|199371.7|199499.4|199374.4|199494.7|199369.7|15
1725495360000|2024-09-05 00:16:00|199492.4|199367.4|199491.3|199366.3|199493.9|199368.9|199486|199361|16
1725495370000|2024-09-05 00:16:10|199491.4|199366.4|199491.4|199366.4|199491.4|199366.4|199491.4|199366.4|1
1725495380000|2024-09-05 00:16:20|199488.3|199363.3|199480.7|199355.7|199489.7|199364.7|199476.6|199351.6|15
1725495390000|2024-09-05 00:16:30|199438.8|199313.8|199420.4|199295.4|199438.8|199313.8|199418.8|199293.8|4
1725495400000|2024-09-05 00:16:40|199418.7|199293.7|199418.6|199293.6|199418.7|199293.7|199418.6|199293.6|2
1725495410000|2024-09-05 00:16:50|199416.1|199291.1|199416.1|199291.1|199416.1|199291.1|199416.1|199291.1|1
1725495420000|2024-09-05 00:17:00|199418.8|199293.8|199414.7|199289.7|199418.8|199293.8|199414.7|199289.7|6
1725495430000|2024-09-05 00:17:10|199418.6|199293.6|199412.5|199287.5|199418.6|199293.6|199412.5|199287.5|3
1725495440000|2024-09-05 00:17:20|199415.1|199290.1|199415.4|199290.4|199415.4|199290.4|199410|199285|7
1725495450000|2024-09-05 00:17:30|199413.5|199288.5|199413.6|199288.6|199413.7|199288.7|199409.6|199284.6|5
1725495460000|2024-09-05 00:17:40|199409.7|199284.7|199413|199288|199413.6|199288.6|199409.6|199284.6|5
1725495470000|2024-09-05 00:17:50|199409.8|199284.8|199413.1|199288.1|199415.8|199290.8|199409.3|199284.3|7
1725495480000|2024-09-05 00:18:00|199409.1|199284.1|199411.4|199286.4|199413.3|199288.3|199409.1|199284.1|8
1725495490000|2024-09-05 00:18:10|199411|199286|199411|199286|199411|199286|199411|199286|1
1725495500000|2024-09-05 00:18:20|199413.2|199288.2|199416.2|199291.2|199416.2|199291.2|199413.2|199288.2|9
1725495510000|2024-09-05 00:18:30|199416.1|199291.1|199414.4|199289.4|199416.1|199291.1|199410|199285|10
1725495520000|2024-09-05 00:18:40|199414.6|199289.6|199413.9|199288.9|199415|199290|199411.9|199286.9|9
1725495530000|2024-09-05 00:18:50|199414.3|199289.3|199414.1|199289.1|199416.1|199291.1|199413.4|199288.4|5
1725495540000|2024-09-05 00:19:00|199409.8|199284.8|199409.7|199284.7|199412.6|199287.6|199406.3|199281.3|10
1725495550000|2024-09-05 00:19:10|199409.6|199284.6|199419|199294|199422.1|199297.1|199409.6|199284.6|17
1725495560000|2024-09-05 00:19:20|199418.2|199293.2|199410.9|199285.9|199418.2|199293.2|199410.9|199285.9|9
1725495570000|2024-09-05 00:19:30|199413.7|199288.7|199413.3|199288.3|199413.7|199288.7|199413.3|199288.3|5
1725495580000|2024-09-05 00:19:40|199413.5|199288.5|199411.5|199286.5|199413.5|199288.5|199409.1|199284.1|5
1725495590000|2024-09-05 00:19:50|199411.2|199286.2|199411.5|199286.5|199411.6|199286.6|199411.1|199286.1|5
1725495600000|2024-09-05 00:20:00|199411.3|199286.3|199411.5|199286.5|199411.5|199286.5|199411.3|199286.3|2
1725495610000|2024-09-05 00:20:10|199411.4|199286.4|199410.7|199285.7|199411.5|199286.5|199407|199282|8
1725495620000|2024-09-05 00:20:20|199410.3|199285.3|199410.2|199285.2|199412.4|199287.4|199407.1|199282.1|12
1725495630000|2024-09-05 00:20:30|199405.9|199280.9|199409.4|199284.4|199410|199285|199405.9|199280.9|4
1725495640000|2024-09-05 00:20:40|199409|199284|199409|199284|199409|199284|199409|199284|1
1725495650000|2024-09-05 00:20:50|199408.9|199283.9|199408.9|199283.9|199408.9|199283.9|199408.9|199283.9|1
1725495660000|2024-09-05 00:21:00|199406.9|199281.9|199405.5|199280.5|199406.9|199281.9|199400.3|199275.3|5
1725495690000|2024-09-05 00:21:30|199405.2|199280.2|199404.2|199279.2|199405.5|199280.5|199404.2|199279.2|4
1725495700000|2024-09-05 00:21:40|199403.7|199278.7|199397.8|199272.8|199404.8|199279.8|199397.8|199272.8|7
1725495710000|2024-09-05 00:21:50|199401.5|199276.5|199401.9|199276.9|199401.9|199276.9|199396.6|199271.6|5
1725495720000|2024-09-05 00:22:00|199404|199279|199405.9|199280.9|199405.9|199280.9|199403.3|199278.3|6
1725495730000|2024-09-05 00:22:10|199405.2|199280.2|199402.1|199277.1|199405.2|199280.2|199402.1|199277.1|2
1725495760000|2024-09-05 00:22:40|199403.5|199278.5|199410.1|199285.1|199410.1|199285.1|199403.5|199278.5|2
1725495770000|2024-09-05 00:22:50|199408|199283|199407.5|199282.5|199408|199283|199407.5|199282.5|2
1725495780000|2024-09-05 00:23:00|199407.3|199282.3|199403.3|199278.3|199407.3|199282.3|199398.2|199273.2|5
1725495790000|2024-09-05 00:23:10|199399.4|199274.4|199406.9|199281.9|199406.9|199281.9|199399.4|199274.4|4
1725495800000|2024-09-05 00:23:20|199411.5|199286.5|199409.5|199284.5|199411.6|199286.6|199409.5|199284.5|5
1725495810000|2024-09-05 00:23:30|199408.6|199283.6|199409|199284|199411.4|199286.4|199407.2|199282.2|6
1725495820000|2024-09-05 00:23:40|199407.8|199282.8|199407.5|199282.5|199407.8|199282.8|199407.2|199282.2|3
1725495840000|2024-09-05 00:24:00|199407.7|199282.7|199411.7|199286.7|199412.4|199287.4|199407.1|199282.1|5
1725495850000|2024-09-05 00:24:10|199412.4|199287.4|199412.4|199287.4|199412.4|199287.4|199412.4|199287.4|1
1725495860000|2024-09-05 00:24:20|199412.3|199287.3|199412.1|199287.1|199412.3|199287.3|199412.1|199287.1|2
1725495870000|2024-09-05 00:24:30|199412.2|199287.2|199410.8|199285.8|199412.2|199287.2|199410.8|199285.8|2
1725495880000|2024-09-05 00:24:40|199400.5|199275.5|199419.6|199294.6|199423.3|199298.3|199400.5|199275.5|14
1725495890000|2024-09-05 00:24:50|199420.1|199295.1|199422.5|199297.5|199423|199298|199419.2|199294.2|9
1725495900000|2024-09-05 00:25:00|199420.4|199295.4|199419.6|199294.6|199420.4|199295.4|199414.6|199289.6|8
1725495910000|2024-09-05 00:25:10|199417.6|199292.6|199421.2|199296.2|199422.4|199297.4|199415.9|199290.9|5
1725495920000|2024-09-05 00:25:20|199421.4|199296.4|199416.3|199291.3|199421.4|199296.4|199412.2|199287.2|7
1725495930000|2024-09-05 00:25:30|199415.7|199290.7|199414.7|199289.7|199415.7|199290.7|199414.7|199289.7|2
1725495950000|2024-09-05 00:25:50|199415.7|199290.7|199415.7|199290.7|199415.7|199290.7|199415.7|199290.7|1
1725495980000|2024-09-05 00:26:20|199406.3|199281.3|199411.9|199286.9|199412.6|199287.6|199406.3|199281.3|3
1725495990000|2024-09-05 00:26:30|199413|199288|199408.9|199283.9|199413|199288|199407.7|199282.7|15
1725496000000|2024-09-05 00:26:40|199408.8|199283.8|199407|199282|199408.8|199283.8|199406.5|199281.5|10
1725496010000|2024-09-05 00:26:50|199408.2|199283.2|199409.4|199284.4|199410|199285|199404.1|199279.1|5
1725496020000|2024-09-05 00:27:00|199407.7|199282.7|199408|199283|199408|199283|199407.7|199282.7|2
1725496030000|2024-09-05 00:27:10|199408.4|199283.4|199407.2|199282.2|199408.4|199283.4|199403.2|199278.2|8
1725496040000|2024-09-05 00:27:20|199408|199283|199408|199283|199408|199283|199408|199283|1
1725496050000|2024-09-05 00:27:30|199408.1|199283.1|199408.1|199283.1|199408.1|199283.1|199408.1|199283.1|1
1725496060000|2024-09-05 00:27:40|199407.6|199282.6|199407.6|199282.6|199407.6|199282.6|199407.6|199282.6|1
1725496070000|2024-09-05 00:27:50|199403.9|199278.9|199408.1|199283.1|199408.1|199283.1|199403.9|199278.9|2
1725496080000|2024-09-05 00:28:00|199407.4|199282.4|199406.7|199281.7|199407.4|199282.4|199403.4|199278.4|5
1725496090000|2024-09-05 00:28:10|199408.5|199283.5|199409.3|199284.3|199409.3|199284.3|199408.5|199283.5|2
1725496120000|2024-09-05 00:28:40|199407.1|199282.1|199407.1|199282.1|199407.1|199282.1|199407.1|199282.1|1
1725496130000|2024-09-05 00:28:50|199405.6|199280.6|199405.6|199280.6|199405.6|199280.6|199405.6|199280.6|1
1725496140000|2024-09-05 00:29:00|199404.7|199279.7|199404.7|199279.7|199404.7|199279.7|199404.7|199279.7|1
1725496150000|2024-09-05 00:29:10|199408.6|199283.6|199408.9|199283.9|199408.9|199283.9|199408.6|199283.6|2
1725496160000|2024-09-05 00:29:20|199408|199283|199408|199283|199408|199283|199408|199283|1
1725496180000|2024-09-05 00:29:40|199403.6|199278.6|199399.2|199274.2|199403.6|199278.6|199396.5|199271.5|7
1725496190000|2024-09-05 00:29:50|199398.9|199273.9|199397.7|199272.7|199398.9|199273.9|199394.7|199269.7|4
1725496200000|2024-09-05 00:30:00|199398.4|199273.4|199398.4|199273.4|199398.4|199273.4|199398.4|199273.4|1
1725496220000|2024-09-05 00:30:20|199398.5|199273.5|199350.7|199225.7|199398.5|199273.5|199308|199183|19
1725496240000|2024-09-05 00:30:40|199354.7|199229.7|199350.4|199225.4|199354.7|199229.7|199350.4|199225.4|3
1725496260000|2024-09-05 00:31:00|199355.1|199230.1|199353.9|199228.9|199356.5|199231.5|199350.3|199225.3|11
1725496270000|2024-09-05 00:31:10|199356.4|199231.4|199354.2|199229.2|199357|199232|199354|199229|9
1725496280000|2024-09-05 00:31:20|199356.9|199231.9|199404|199279|199420.4|199295.4|199354.2|199229.2|14
1725496290000|2024-09-05 00:31:30|199408.9|199283.9|199406.5|199281.5|199408.9|199283.9|199402.6|199277.6|6
1725496300000|2024-09-05 00:31:40|199404.4|199279.4|199401|199276|199404.4|199279.4|199384.4|199259.4|12
1725496320000|2024-09-05 00:32:00|199393.4|199268.4|199366.9|199241.9|199393.4|199268.4|199361.6|199236.6|3
1725496330000|2024-09-05 00:32:10|199369.3|199244.3|199369.2|199244.2|199369.3|199244.3|199365.2|199240.2|5
1725496340000|2024-09-05 00:32:20|199365.2|199240.2|199369.1|199244.1|199369.1|199244.1|199365.2|199240.2|3
1725496350000|2024-09-05 00:32:30|199369.9|199244.9|199371.4|199246.4|199371.4|199246.4|199366|199241|3
1725496370000|2024-09-05 00:32:50|199365.8|199240.8|199370.7|199245.7|199370.7|199245.7|199365.8|199240.8|2
1725496380000|2024-09-05 00:33:00|199369.9|199244.9|199371|199246|199371|199246|199366.1|199241.1|4
1725496390000|2024-09-05 00:33:10|199365.8|199240.8|199370.7|199245.7|199370.7|199245.7|199365.8|199240.8|2
1725496400000|2024-09-05 00:33:20|199365.9|199240.9|199370.9|199245.9|199370.9|199245.9|199365.9|199240.9|2
1725496410000|2024-09-05 00:33:30|199369|199244|199369|199244|199369|199244|199362.4|199237.4|3
1725496430000|2024-09-05 00:33:50|199371|199246|199372|199247|199375.7|199250.7|199369.5|199244.5|6
1725496440000|2024-09-05 00:34:00|199368.3|199243.3|199370.8|199245.8|199371.9|199246.9|199367|199242|7
1725496450000|2024-09-05 00:34:10|199371.6|199246.6|199372.2|199247.2|199373.3|199248.3|199367.8|199242.8|8
1725496460000|2024-09-05 00:34:20|199367.9|199242.9|199370.9|199245.9|199371.9|199246.9|199366.6|199241.6|5
1725496470000|2024-09-05 00:34:30|199366.2|199241.2|199372.8|199247.8|199373.7|199248.7|199366.2|199241.2|8
1725496480000|2024-09-05 00:34:40|199373|199248|199371.7|199246.7|199379.4|199254.4|199370.6|199245.6|10
1725496490000|2024-09-05 00:34:50|199376.7|199251.7|199403.9|199278.9|199403.9|199278.9|199376.3|199251.3|13
1725496500000|2024-09-05 00:35:00|199404.6|199279.6|199404.5|199279.5|199404.6|199279.6|199401.2|199276.2|3
1725496510000|2024-09-05 00:35:10|199405.5|199280.5|199410.1|199285.1|199410.1|199285.1|199405.5|199280.5|3
1725496520000|2024-09-05 00:35:20|199410.6|199285.6|199410.6|199285.6|199410.6|199285.6|199410.6|199285.6|1
1725496530000|2024-09-05 00:35:30|199410.7|199285.7|199413.2|199288.2|199413.2|199288.2|199410.7|199285.7|2
1725496540000|2024-09-05 00:35:40|199410.4|199285.4|199406.5|199281.5|199410.4|199285.4|199406.5|199281.5|2
1725496550000|2024-09-05 00:35:50|199406.2|199281.2|199407.7|199282.7|199408.9|199283.9|199406.2|199281.2|3
1725496560000|2024-09-05 00:36:00|199403.9|199278.9|199401.9|199276.9|199403.9|199278.9|199398.8|199273.8|6
1725496570000|2024-09-05 00:36:10|199401.8|199276.8|199401.8|199276.8|199401.8|199276.8|199401.8|199276.8|1
1725496580000|2024-09-05 00:36:20|199402.8|199277.8|199408.6|199283.6|199408.6|199283.6|199402.8|199277.8|5
1725496590000|2024-09-05 00:36:30|199407.6|199282.6|199406.5|199281.5|199408.6|199283.6|199405.5|199280.5|11
1725496600000|2024-09-05 00:36:40|199407.6|199282.6|199440.7|199315.7|199440.7|199315.7|199406.6|199281.6|12
1725496610000|2024-09-05 00:36:50|199442|199317|199443.1|199318.1|199443.1|199318.1|199442|199317|3
1725496620000|2024-09-05 00:37:00|199442.1|199317.1|199442.1|199317.1|199442.1|199317.1|199442.1|199317.1|1
1725496630000|2024-09-05 00:37:10|199434.6|199309.6|199434.6|199309.6|199434.6|199309.6|199434.6|199309.6|1
1725496640000|2024-09-05 00:37:20|199439.8|199314.8|199439.8|199314.8|199439.8|199314.8|199439.8|199314.8|1
1725496650000|2024-09-05 00:37:30|199435.9|199310.9|199436|199311|199436|199311|199435.9|199310.9|2
1725496660000|2024-09-05 00:37:40|199432.9|199307.9|199438.5|199313.5|199438.5|199313.5|199432.9|199307.9|3
1725496690000|2024-09-05 00:38:10|199425.9|199300.9|199425.9|199300.9|199425.9|199300.9|199425.9|199300.9|1
1725496700000|2024-09-05 00:38:20|199426|199301|199435.7|199310.7|199435.7|199310.7|199426|199301|3
1725496710000|2024-09-05 00:38:30|199439.6|199314.6|199439.3|199314.3|199439.6|199314.6|199435.1|199310.1|4
1725496720000|2024-09-05 00:38:40|199436.1|199311.1|199436.1|199311.1|199436.1|199311.1|199436.1|199311.1|1
1725496730000|2024-09-05 00:38:50|199436|199311|199436|199311|199436|199311|199436|199311|1
1725496740000|2024-09-05 00:39:00|199439.2|199314.2|199440.5|199315.5|199440.9|199315.9|199428.1|199303.1|10
1725496750000|2024-09-05 00:39:10|199437.4|199312.4|199430|199305|199437.4|199312.4|199430|199305|4
1725496760000|2024-09-05 00:39:20|199428.9|199303.9|199430.3|199305.3|199433.7|199308.7|199428.9|199303.9|7
1725496770000|2024-09-05 00:39:30|199429.9|199304.9|199424.9|199299.9|199430.2|199305.2|199424.8|199299.8|7
1725496780000|2024-09-05 00:39:40|199424.8|199299.8|199427.6|199302.6|199427.6|199302.6|199424.8|199299.8|4
1725496790000|2024-09-05 00:39:50|199428.2|199303.2|199428.5|199303.5|199432.7|199307.7|199425.7|199300.7|13
1725496800000|2024-09-05 00:40:00|199425.7|199300.7|199440.3|199315.3|199441.2|199316.2|199425.6|199300.6|11
1725496810000|2024-09-05 00:40:10|199440.4|199315.4|199431.3|199306.3|199440.8|199315.8|199430.5|199305.5|14
1725496820000|2024-09-05 00:40:20|199431|199306|199436.6|199311.6|199438|199313|199431|199306|9
1725496830000|2024-09-05 00:40:30|199437.7|199312.7|199460.1|199335.1|199466.7|199341.7|199436.4|199311.4|10
1725496840000|2024-09-05 00:40:40|199457.3|199332.3|199457.2|199332.2|199457.3|199332.3|199457.1|199332.1|3
1725496850000|2024-09-05 00:40:50|199458.1|199333.1|199460.5|199335.5|199460.7|199335.7|199458.1|199333.1|4
1725496860000|2024-09-05 00:41:00|199459.6|199334.6|199456.4|199331.4|199459.6|199334.6|199456.4|199331.4|4
1725496870000|2024-09-05 00:41:10|199456.3|199331.3|199456.3|199331.3|199456.3|199331.3|199456.3|199331.3|1
1725496880000|2024-09-05 00:41:20|199452.9|199327.9|199452.9|199327.9|199452.9|199327.9|199452.9|199327.9|1
1725496890000|2024-09-05 00:41:30|199453.9|199328.9|199452.6|199327.6|199453.9|199328.9|199452.6|199327.6|2
1725496900000|2024-09-05 00:41:40|199463.8|199338.8|199464.1|199339.1|199464.1|199339.1|199463.8|199338.8|2
1725496910000|2024-09-05 00:41:50|199463.2|199338.2|199463.1|199338.1|199463.2|199338.2|199463|199338|3
1725496920000|2024-09-05 00:42:00|199461.8|199336.8|199461.5|199336.5|199461.8|199336.8|199461.5|199336.5|2
1725496930000|2024-09-05 00:42:10|199457.6|199332.6|199457.6|199332.6|199457.6|199332.6|199457.6|199332.6|1
1725496940000|2024-09-05 00:42:20|199446.3|199321.3|199446.3|199321.3|199446.3|199321.3|199446.3|199321.3|1
1725496950000|2024-09-05 00:42:30|199454.9|199329.9|199455.1|199330.1|199456.7|199330.1|199454.9|199327.8|3
1725496960000|2024-09-05 00:42:40|199464.3|199339.3|199464.2|199339.2|199464.4|199339.4|199464.2|199339.2|5
1725496970000|2024-09-05 00:42:50|199464.3|199339.3|199464.3|199339.3|199464.3|199339.3|199464.3|199339.3|1
1725496980000|2024-09-05 00:43:00|199464.7|199339.7|199515.1|199390.1|199515.9|199390.9|199464.2|199339.2|18
1725496990000|2024-09-05 00:43:10|199514.4|199389.4|199513.9|199388.9|199516.8|199391.8|199511.9|199386.9|5
1725497000000|2024-09-05 00:43:20|199514.2|199389.2|199515.2|199390.2|199515.2|199390.2|199514.2|199389.2|2
1725497010000|2024-09-05 00:43:30|199515.4|199390.4|199515.4|199390.4|199515.4|199390.4|199515.4|199390.4|1
1725497020000|2024-09-05 00:43:40|199515.3|199390.3|199514.4|199389.4|199515.3|199390.3|199514.4|199389.4|2
1725497030000|2024-09-05 00:43:50|199502.3|199377.3|199516|199391|199516|199391|199502.3|199377.3|4
1725497040000|2024-09-05 00:44:00|199516.4|199391.4|199516.4|199391.4|199516.4|199391.4|199516.4|199391.4|1
1725497050000|2024-09-05 00:44:10|199516.3|199391.3|199516.3|199391.3|199516.3|199391.3|199516.3|199391.3|1
1725497060000|2024-09-05 00:44:20|199503.6|199378.6|199520.8|199395.8|199520.8|199395.8|199503.6|199378.6|2
1725497070000|2024-09-05 00:44:30|199524.8|199399.8|199538.5|199413.5|199540.2|199415.2|199524.8|199399.8|12
1725497080000|2024-09-05 00:44:40|199538.1|199413.1|199538.3|199413.3|199540.7|199415.7|199538.1|199413.1|8
1725497090000|2024-09-05 00:44:50|199538.6|199413.6|199544.4|199419.4|199544.4|199419.4|199538.5|199413.5|11
1725497100000|2024-09-05 00:45:00|199545.2|199420.2|199537.2|199412.2|199545.2|199420.2|199537.2|199412.2|10
1725497110000|2024-09-05 00:45:10|199536.1|199411.1|199518.5|199393.5|199536.1|199411.1|199518.5|199393.5|5
1725497120000|2024-09-05 00:45:20|199517.6|199392.6|199517.6|199392.6|199517.6|199392.6|199517.6|199392.6|1
1725497130000|2024-09-05 00:45:30|199517.5|199392.5|199505.8|199380.8|199520.1|199395.1|199505.7|199380.7|4
1725497140000|2024-09-05 00:45:40|199506|199381|199507.9|199382.9|199507.9|199382.9|199506|199381|3
1725497150000|2024-09-05 00:45:50|199508.9|199383.9|199508.2|199383.2|199508.9|199383.9|199507.4|199382.4|4
1725497160000|2024-09-05 00:46:00|199506.9|199381.9|199488.1|199363.1|199508.2|199383.2|199487.7|199362.7|14
1725497170000|2024-09-05 00:46:10|199489.6|199364.6|199489.4|199364.4|199489.6|199364.6|199489.4|199364.4|2
1725497180000|2024-09-05 00:46:20|199484|199359|199488.5|199363.5|199488.5|199363.5|199484|199359|2
1725497190000|2024-09-05 00:46:30|199483.5|199358.5|199488.6|199363.6|199488.6|199363.6|199483.5|199358.5|4
1725497200000|2024-09-05 00:46:40|199488.4|199363.4|199450|199325|199488.4|199363.4|199448.5|199323.5|16
1725497210000|2024-09-05 00:46:50|199450.1|199325.1|199449.7|199324.7|199451.6|199326.6|199449.7|199324.7|4
1725497220000|2024-09-05 00:47:00|199450|199325|199449.4|199324.4|199450|199325|199444.7|199319.7|5
1725497230000|2024-09-05 00:47:10|199444.5|199319.5|199448.6|199323.6|199449.3|199324.3|199444.5|199319.5|3
1725497240000|2024-09-05 00:47:20|199445.8|199320.8|199445.8|199320.8|199445.8|199320.8|199445.8|199320.8|1
1725497250000|2024-09-05 00:47:30|199438.3|199313.3|199445.3|199320.3|199445.3|199320.3|199434.6|199309.6|9
1725497260000|2024-09-05 00:47:40|199444.2|199319.2|199441.8|199316.8|199448.3|199323.3|199441.8|199316.8|4
1725497270000|2024-09-05 00:47:50|199446.5|199321.5|199448.7|199323.7|199449.1|199324.1|199446.5|199321.5|6
1725497280000|2024-09-05 00:48:00|199446.4|199321.4|199447.3|199322.3|199447.3|199322.3|199442.7|199317.7|5
1725497310000|2024-09-05 00:48:30|199447.1|199322.1|199442.5|199317.5|199447.2|199322.2|199442.5|199317.5|3
1725497320000|2024-09-05 00:48:40|199425.9|199300.9|199429.3|199304.3|199442.4|199317.4|199425.9|199300.9|13
1725497330000|2024-09-05 00:48:50|199434.4|199309.4|199423.5|199298.5|199434.4|199309.4|199422.5|199297.5|19
1725497340000|2024-09-05 00:49:00|199423.4|199298.4|199402.5|199277.5|199427.9|199302.9|199389|199264|13
1725497350000|2024-09-05 00:49:10|199398.9|199273.9|199402.7|199277.7|199402.7|199277.7|199398.9|199273.9|5
1725497360000|2024-09-05 00:49:20|199400.7|199275.7|199423.2|199298.2|199423.2|199298.2|199400.7|199275.7|4
1725497370000|2024-09-05 00:49:30|199422.1|199297.1|199422.3|199297.3|199425.1|199300.1|199419.9|199294.9|6
1725497380000|2024-09-05 00:49:40|199422.1|199297.1|199412.1|199287.1|199422.1|199297.1|199409.3|199284.3|8
1725497390000|2024-09-05 00:49:50|199412.2|199287.2|199414.9|199289.9|199414.9|199289.9|199412.2|199287.2|3
1725497400000|2024-09-05 00:50:00|199407.9|199282.9|199362|199237|199412.5|199287.5|199362|199237|16
1725497410000|2024-09-05 00:50:10|199363.4|199238.4|199368.5|199243.5|199370.1|199245.1|199363.4|199238.4|26
1725497420000|2024-09-05 00:50:20|199368.2|199243.2|199367.9|199242.9|199371.1|199246.1|199364.6|199239.6|20
1725497430000|2024-09-05 00:50:30|199369.3|199244.3|199392.8|199267.8|199393.4|199268.4|199368.5|199243.5|24
1725497440000|2024-09-05 00:50:40|199393|199268|199405.6|199280.6|199408.3|199283.3|199393|199268|15
1725497450000|2024-09-05 00:50:50|199407.9|199282.9|199408.1|199283.1|199408.2|199283.2|199405.6|199280.6|12
1725497460000|2024-09-05 00:51:00|199407.2|199282.2|199437.3|199312.3|199438.2|199313.2|199407.2|199282.2|13
1725497470000|2024-09-05 00:51:10|199437.7|199312.7|199434.3|199309.3|199439.4|199314.4|199434.3|199309.3|15
1725497480000|2024-09-05 00:51:20|199436.8|199311.8|199436.6|199311.6|199439.7|199314.7|199435.9|199310.9|17
1725497490000|2024-09-05 00:51:30|199439|199314|199438.5|199313.5|199439.8|199314.8|199434.8|199309.8|29
1725497500000|2024-09-05 00:51:40|199437.4|199312.4|199438.1|199313.1|199439.5|199314.5|199437.3|199312.3|20
1725497510000|2024-09-05 00:51:50|199438|199313|199438.5|199313.5|199438.7|199313.7|199435.6|199310.6|23
1725497520000|2024-09-05 00:52:00|199434.4|199309.4|199436.6|199311.6|199439.8|199314.8|199432.9|199307.9|25
1725497530000|2024-09-05 00:52:10|199436.7|199311.7|199437.8|199312.8|199441.5|199316.5|199435.4|199310.4|33
1725497540000|2024-09-05 00:52:20|199437.6|199312.6|199439.1|199314.1|199441.3|199316.3|199437.3|199312.3|32
1725497550000|2024-09-05 00:52:30|199438.4|199313.4|199438.1|199313.1|199441.2|199316.2|199437|199312|33
1725497560000|2024-09-05 00:52:40|199437.2|199312.2|199436.4|199311.4|199440.3|199315.3|199435.5|199310.5|21
1725497570000|2024-09-05 00:52:50|199435.5|199310.5|199438.6|199313.6|199438.8|199313.8|199433.7|199308.7|17
1725497580000|2024-09-05 00:53:00|199437.7|199312.7|199436.4|199311.4|199439.3|199314.3|199435.1|199310.1|26
1725497590000|2024-09-05 00:53:10|199437.4|199312.4|199437.4|199312.4|199440.4|199315.4|199434.5|199309.5|19
1725497600000|2024-09-05 00:53:20|199436.6|199311.6|199437.1|199312.1|199440.7|199315.7|199436.6|199311.6|23
1725497610000|2024-09-05 00:53:30|199435.9|199310.9|199437|199312|199437.4|199312.4|199435.7|199310.7|24
1725497620000|2024-09-05 00:53:40|199436.9|199311.9|199432.8|199307.8|199438.5|199313.5|199432.8|199307.8|26
1725497630000|2024-09-05 00:53:50|199433.8|199308.8|199430.7|199305.7|199434.8|199309.8|199430.7|199305.7|31
1725497640000|2024-09-05 00:54:00|199432.6|199307.6|199431.3|199306.3|199432.7|199307.7|199430.7|199305.7|16
1725497650000|2024-09-05 00:54:10|199430.7|199305.7|199433.1|199308.1|199437|199312|199430.7|199305.7|29
1725497660000|2024-09-05 00:54:20|199432.4|199307.4|199471.7|199346.7|199483.7|199358.7|199432.1|199307.1|22
1725497670000|2024-09-05 00:54:30|199471.1|199346.1|199488.5|199363.5|199488.5|199363.5|199471.1|199346.1|11
1725497680000|2024-09-05 00:54:40|199481.9|199356.9|199477.4|199352.4|199481.9|199356.9|199475.3|199350.3|7
1725497690000|2024-09-05 00:54:50|199474.9|199349.9|199476|199351|199476.1|199351.1|199474.8|199349.8|12
1725497700000|2024-09-05 00:55:00|199474.9|199349.9|199474.1|199349.1|199477.9|199352.9|199474.1|199349.1|8
1725497710000|2024-09-05 00:55:10|199474.2|199349.2|199491.4|199366.4|199494.4|199369.4|199474.2|199349.2|7
1725497720000|2024-09-05 00:55:20|199490.4|199365.4|199558.3|199433.3|199558.3|199433.3|199490.4|199365.4|9
1725497730000|2024-09-05 00:55:30|199561.1|199436.1|199561|199436|199563.7|199438.7|199560.3|199435.3|7
1725497740000|2024-09-05 00:55:40|199563.9|199438.9|199544.3|199419.3|199563.9|199438.9|199544.2|199419.2|7
1725497750000|2024-09-05 00:55:50|199544.2|199419.2|199554.4|199429.4|199554.4|199429.4|199544.1|199419.1|4
1725497760000|2024-09-05 00:56:00|199557.6|199432.6|199577.8|199452.8|199577.9|199452.9|199553.2|199428.2|10
1725497770000|2024-09-05 00:56:10|199578.5|199453.5|199577.8|199452.8|199578.5|199453.5|199577.8|199452.8|2
1725497780000|2024-09-05 00:56:20|199575.9|199450.9|199521.5|199396.5|199575.9|199450.9|199521.1|199396.1|15
1725497790000|2024-09-05 00:56:30|199521.2|199396.2|199520.4|199395.4|199521.6|199396.6|199520.4|199395.4|8
1725497800000|2024-09-05 00:56:40|199520.3|199395.3|199503.9|199378.9|199520.3|199395.3|199495.9|199370.9|14
1725497810000|2024-09-05 00:56:50|199495.2|199370.2|199498.9|199373.9|199501.8|199376.8|199494|199369|9
1725497820000|2024-09-05 00:57:00|199499.9|199374.9|199515.5|199390.5|199520.8|199395.8|199499.9|199374.9|10
1725497830000|2024-09-05 00:57:10|199516.9|199391.9|199513.3|199388.3|199516.9|199391.9|199511.6|199386.6|7
1725497840000|2024-09-05 00:57:20|199513.6|199388.6|199516.2|199391.2|199521.5|199396.5|199492.5|199367.5|11
1725497850000|2024-09-05 00:57:30|199501.4|199376.4|199516.2|199391.2|199519.1|199394.1|199501.4|199376.4|11
1725497860000|2024-09-05 00:57:40|199516.8|199391.8|199516.9|199391.9|199518.2|199393.2|199516.8|199391.8|3
1725497870000|2024-09-05 00:57:50|199516.3|199391.3|199517.5|199392.5|199517.5|199392.5|199516.3|199391.3|2
1725497880000|2024-09-05 00:58:00|199518.9|199393.9|199507|199382|199518.9|199393.9|199507|199382|5
1725497890000|2024-09-05 00:58:10|199506.5|199381.5|199506.5|199381.5|199506.5|199381.5|199506.5|199381.5|1
1725497900000|2024-09-05 00:58:20|199514.7|199389.7|199514.7|199389.7|199514.7|199389.7|199514.7|199389.7|1
1725497910000|2024-09-05 00:58:30|199513.5|199388.5|199505|199380|199513.5|199388.5|199505|199380|2
1725497920000|2024-09-05 00:58:40|199504.8|199379.8|199505.4|199380.4|199505.4|199380.4|199502.1|199377.1|3
1725497930000|2024-09-05 00:58:50|199505.6|199380.6|199505.6|199380.6|199505.6|199380.6|199505.6|199380.6|1
1725497940000|2024-09-05 00:59:00|199503.1|199378.1|199503.1|199378.1|199503.1|199378.1|199503.1|199378.1|1
1725497950000|2024-09-05 00:59:10|199503.2|199378.2|199500.4|199375.4|199505.1|199380.1|199500.4|199375.4|3
1725497960000|2024-09-05 00:59:20|199501.2|199376.2|199501.2|199376.2|199501.2|199376.2|199501.2|199376.2|1
1725497970000|2024-09-05 00:59:30|199495.6|199370.6|199512.7|199387.7|199512.7|199387.7|199495.6|199370.6|3
1725497980000|2024-09-05 00:59:40|199514.8|199389.8|199515|199390|199515.3|199390.3|199514.8|199389.8|3
1725497990000|2024-09-05 00:59:50|199515.2|199390.2|199515.2|199390.2|199515.2|199390.2|199515.2|199390.2|1
1725498000000|2024-09-05 01:00:00|199514.8|199389.8|199515.1|199390.1|199515.1|199390.1|199514.8|199389.8|2
1725498010000|2024-09-05 01:00:10|199513.6|199388.6|199517.4|199392.4|199517.9|199392.9|199513.6|199388.6|3
1725498020000|2024-09-05 01:00:20|199517.9|199392.9|199515.6|199390.6|199518.1|199393.1|199515|199390|12
1725498030000|2024-09-05 01:00:30|199515.2|199390.2|199557|199432|199557|199432|199498.6|199373.6|17
1725498040000|2024-09-05 01:00:40|199554.2|199429.2|199555.1|199430.1|199558.9|199433.9|199554.2|199429.2|5
1725498050000|2024-09-05 01:00:50|199558.3|199433.3|199580.6|199455.6|199583.3|199458.3|199555.9|199430.9|10
1725498060000|2024-09-05 01:01:00|199580.8|199455.8|199583.2|199458.2|199585.5|199460.5|199580|199455|5
1725498070000|2024-09-05 01:01:10|199583.1|199458.1|199583.3|199458.3|199586.3|199461.3|199582.7|199457.7|13
1725498080000|2024-09-05 01:01:20|199583.7|199458.7|199583.6|199458.6|199586|199461|199578.4|199453.4|23
1725498090000|2024-09-05 01:01:30|199581|199456|199583.5|199458.5|199584.4|199459.4|199576.5|199451.5|30
1725498100000|2024-09-05 01:01:40|199564.2|199439.2|199562.5|199437.5|199564.5|199439.5|199558.3|199433.3|26
1725498110000|2024-09-05 01:01:50|199561.2|199436.2|199555.5|199430.5|199561.7|199436.7|199548.2|199423.2|23
1725498120000|2024-09-05 01:02:00|199555.1|199430.1|199554.9|199429.9|199557.4|199432.4|199553.4|199428.4|25
1725498130000|2024-09-05 01:02:10|199553.2|199428.2|199557.4|199432.4|199557.7|199432.7|199553|199428|20
1725498140000|2024-09-05 01:02:20|199557.6|199432.6|199561.2|199436.2|199562.5|199437.5|199554|199429|16
1725498150000|2024-09-05 01:02:30|199557.8|199432.8|199558.8|199433.8|199562.3|199437.3|199556.4|199431.4|15
1725498160000|2024-09-05 01:02:40|199557.8|199432.8|199554.1|199429.1|199557.8|199432.8|199554.1|199429.1|7
1725498170000|2024-09-05 01:02:50|199555.9|199430.9|199553.3|199428.3|199555.9|199430.9|199552.9|199427.9|7
1725498180000|2024-09-05 01:03:00|199553.9|199428.9|199526.1|199401.1|199553.9|199428.9|199526.1|199401.1|14
1725498190000|2024-09-05 01:03:10|199524.8|199399.8|199523.5|199398.5|199526.8|199401.8|199523.5|199398.5|16
1725498200000|2024-09-05 01:03:20|199526|199401|199516.9|199391.9|199526.2|199401.2|199516.9|199391.9|9
1725498210000|2024-09-05 01:03:30|199517.1|199392.1|199517.1|199392.1|199517.1|199392.1|199517.1|199392.1|1
1725498220000|2024-09-05 01:03:40|199520.7|199395.7|199517.1|199392.1|199521.7|199396.7|199512.3|199387.3|5
1725498230000|2024-09-05 01:03:50|199516.3|199391.3|199534.5|199409.5|199534.5|199409.5|199516.3|199391.3|6
1725498240000|2024-09-05 01:04:00|199534.9|199409.9|199534.4|199409.4|199537.2|199412.2|199532.8|199407.8|8
1725498250000|2024-09-05 01:04:10|199530.9|199405.9|199532.5|199407.5|199534.1|199409.1|199530.2|199405.2|4
1725498260000|2024-09-05 01:04:20|199530.8|199405.8|199527.8|199402.8|199530.8|199405.8|199527.8|199402.8|3
1725498270000|2024-09-05 01:04:30|199528.1|199403.1|199523.2|199398.2|199528.1|199403.1|199523.2|199398.2|3
1725498280000|2024-09-05 01:04:40|199522.8|199397.8|199518.1|199393.1|199522.8|199397.8|199512.2|199387.2|8
1725498290000|2024-09-05 01:04:50|199513.8|199388.8|199513.8|199388.8|199513.8|199388.8|199513.8|199388.8|1
1725498300000|2024-09-05 01:05:00|199513.6|199388.6|199515.1|199390.1|199520.3|199395.3|199510.5|199385.5|8
1725498310000|2024-09-05 01:05:10|199511.2|199386.2|199515.2|199390.2|199520.1|199395.1|199511.2|199386.2|4
1725498320000|2024-09-05 01:05:20|199517.5|199392.5|199514.3|199389.3|199517.5|199392.5|199514.3|199389.3|3
1725498330000|2024-09-05 01:05:30|199513.2|199388.2|199510|199385|199515.9|199390.9|199508.5|199383.5|10
1725498340000|2024-09-05 01:05:40|199507.3|199382.3|199469.3|199344.3|199507.3|199382.3|199469.1|199344.1|22
1725498350000|2024-09-05 01:05:50|199469.4|199344.4|199471.2|199346.2|199471.5|199346.5|199469.4|199344.4|3
1725498360000|2024-09-05 01:06:00|199475|199350|199472.5|199347.5|199475|199350|199472.5|199347.5|2
1725498370000|2024-09-05 01:06:10|199471.6|199346.6|199462.6|199337.6|199471.6|199346.6|199460.8|199335.8|22
1725498380000|2024-09-05 01:06:20|199463.2|199338.2|199464.8|199339.8|199465.7|199340.7|199461|199336|12
1725498390000|2024-09-05 01:06:30|199464.7|199339.7|199467.6|199342.6|199468.5|199343.5|199463.4|199338.4|22
1725498400000|2024-09-05 01:06:40|199467.9|199342.9|199482.4|199357.4|199483.7|199358.7|199467.9|199342.9|5
1725498410000|2024-09-05 01:06:50|199482.5|199357.5|199519.3|199394.3|199519.3|199394.3|199482.5|199357.5|8
1725498420000|2024-09-05 01:07:00|199519.2|199394.2|199518.8|199393.8|199519.2|199394.2|199518.8|199393.8|3
1725498430000|2024-09-05 01:07:10|199518|199393|199546.6|199421.6|199550.1|199425.1|199517.6|199392.6|16
1725498440000|2024-09-05 01:07:20|199547.5|199422.5|199548.1|199423.1|199557.9|199432.9|199547.5|199422.5|22
1725498450000|2024-09-05 01:07:30|199550.4|199425.4|199550.7|199425.7|199550.7|199425.7|199549.9|199424.9|5
1725498460000|2024-09-05 01:07:40|199553.6|199428.6|199552.9|199427.9|199558.2|199433.2|199551|199426|12
1725498470000|2024-09-05 01:07:50|199553|199428|199573.6|199448.6|199573.6|199448.6|199553|199428|8
1725498480000|2024-09-05 01:08:00|199574.2|199449.2|199551.1|199426.1|199574.4|199449.4|199551.1|199426.1|19
1725498490000|2024-09-05 01:08:10|199546.6|199421.6|199530.5|199405.5|199549|199424|199530.5|199405.5|18
1725498500000|2024-09-05 01:08:20|199537.8|199412.8|199542.1|199417.1|199543.7|199418.7|199529.7|199404.7|25
1725498510000|2024-09-05 01:08:30|199540.1|199415.1|199561.8|199436.8|199561.9|199436.9|199539.9|199414.9|20
1725498520000|2024-09-05 01:08:40|199559.1|199434.1|199558.2|199433.2|199560.9|199435.9|199558.2|199433.2|5
1725498530000|2024-09-05 01:08:50|199555.4|199430.4|199562.2|199437.2|199562.2|199437.2|199555.4|199430.4|4
1725498540000|2024-09-05 01:09:00|199561.2|199436.2|199561.1|199436.1|199561.2|199436.2|199560.5|199435.5|7
1725498550000|2024-09-05 01:09:10|199561.3|199436.3|199560.5|199435.5|199563.6|199438.6|199560.5|199435.5|5
1725498560000|2024-09-05 01:09:20|199560.1|199435.1|199573|199448|199573|199448|199560.1|199435.1|5
1725498570000|2024-09-05 01:09:30|199572.9|199447.9|199565|199440|199572.9|199447.9|199562.8|199437.8|8
1725498580000|2024-09-05 01:09:40|199566.2|199441.2|199564.6|199439.6|199566.5|199441.5|199564.3|199439.3|6
1725498590000|2024-09-05 01:09:50|199563.9|199438.9|199563.7|199438.7|199563.9|199438.9|199563.7|199438.7|2
1725498600000|2024-09-05 01:10:00|199561.8|199436.8|199563.8|199438.8|199563.8|199438.8|199561.8|199436.8|2
1725498610000|2024-09-05 01:10:10|199557.6|199432.6|199557.8|199432.8|199557.8|199432.8|199557.6|199432.6|2
1725498620000|2024-09-05 01:10:20|199557.9|199432.9|199557.9|199432.9|199557.9|199432.9|199557.9|199432.9|1
1725498630000|2024-09-05 01:10:30|199552.5|199427.5|199574.9|199449.9|199575.3|199450.3|199552.5|199427.5|6
1725498640000|2024-09-05 01:10:40|199574.8|199449.8|199574.8|199449.8|199574.8|199449.8|199574.8|199449.8|1
1725498650000|2024-09-05 01:10:50|199573.9|199448.9|199575.4|199450.4|199575.4|199450.4|199573.9|199448.9|3
1725498660000|2024-09-05 01:11:00|199576.6|199451.6|199596.3|199471.3|199601|199476|199576.6|199451.6|12
1725498670000|2024-09-05 01:11:10|199594.9|199469.9|199593.3|199468.3|199594.9|199469.9|199593.3|199468.3|2
1725498680000|2024-09-05 01:11:20|199593.2|199468.2|199593.2|199468.2|199593.2|199468.2|199593.2|199468.2|1
1725498690000|2024-09-05 01:11:30|199593.6|199468.6|199593.6|199468.6|199593.6|199468.6|199593.6|199468.6|1
1725498700000|2024-09-05 01:11:40|199595.8|199470.8|199625.2|199500.2|199628.2|199503.2|199595.8|199470.8|10
1725498710000|2024-09-05 01:11:50|199627.1|199502.1|199624|199499|199627.4|199502.4|199624|199499|3
1725498720000|2024-09-05 01:12:00|199624.5|199499.5|199627.1|199502.1|199627.1|199502.1|199624.5|199499.5|3
1725498730000|2024-09-05 01:12:10|199627.2|199502.2|199627.2|199502.2|199627.2|199502.2|199627.2|199502.2|1
1725498740000|2024-09-05 01:12:20|199620.7|199495.7|199620.4|199495.4|199620.7|199495.7|199620.4|199495.4|2
1725498750000|2024-09-05 01:12:30|199615.4|199490.4|199602.8|199477.8|199615.4|199490.4|199602.8|199477.8|12
1725498760000|2024-09-05 01:12:40|199601.1|199476.1|199599.7|199474.7|199601.1|199476.1|199599.7|199474.7|3
1725498780000|2024-09-05 01:13:00|199599.8|199474.8|199599.8|199474.8|199599.8|199474.8|199599.8|199474.8|1
1725498790000|2024-09-05 01:13:10|199596.4|199471.4|199583.7|199458.7|199596.4|199471.4|199583.7|199458.7|2
1725498800000|2024-09-05 01:13:20|199582.2|199457.2|199582.2|199457.2|199582.2|199457.2|199582.2|199457.2|1
1725498810000|2024-09-05 01:13:30|199596.5|199471.5|199607.8|199482.8|199607.8|199482.8|199596.5|199471.5|4
1725498820000|2024-09-05 01:13:40|199607.4|199482.4|199605.2|199480.2|199607.4|199482.4|199605.2|199480.2|3
1725498840000|2024-09-05 01:14:00|199605|199480|199605|199480|199605|199480|199605|199480|1
1725498850000|2024-09-05 01:14:10|199600.7|199475.7|199584.5|199459.5|199600.7|199475.7|199584.5|199459.5|2
1725498870000|2024-09-05 01:14:30|199589.7|199464.7|199603.9|199478.9|199603.9|199478.9|199589.7|199464.7|3
1725498880000|2024-09-05 01:14:40|199606|199481|199606|199481|199606|199481|199606|199481|1
1725498900000|2024-09-05 01:15:00|199609.2|199484.2|199601.9|199476.9|199625.1|199500.1|199601.9|199476.9|15
1725498910000|2024-09-05 01:15:10|199599|199474|199600|199475|199600.7|199475.7|199598.6|199473.6|10
1725498920000|2024-09-05 01:15:20|199600.1|199475.1|199598.9|199473.9|199600.1|199475.1|199598.9|199473.9|2
1725498930000|2024-09-05 01:15:30|199599.1|199474.1|199589.5|199464.5|199599.1|199474.1|199586.5|199461.5|9
1725498940000|2024-09-05 01:15:40|199590.5|199465.5|199590.5|199465.5|199590.5|199465.5|199590.5|199465.5|1
1725498950000|2024-09-05 01:15:50|199591.7|199466.7|199591.7|199466.7|199591.7|199466.7|199591.7|199466.7|1
1725498970000|2024-09-05 01:16:10|199592|199467|199592|199467|199592|199467|199592|199467|1
1725498980000|2024-09-05 01:16:20|199592.2|199467.2|199592.2|199467.2|199592.2|199467.2|199592.2|199467.2|1
1725498990000|2024-09-05 01:16:30|199587.9|199462.9|199592.4|199467.4|199592.4|199467.4|199587.9|199462.9|3
1725499000000|2024-09-05 01:16:40|199591.8|199466.8|199592.9|199467.9|199592.9|199467.9|199591.8|199466.8|2
1725499020000|2024-09-05 01:17:00|199593.4|199468.4|199590.6|199465.6|199593.4|199468.4|199590.6|199465.6|3
1725499030000|2024-09-05 01:17:10|199588.1|199463.1|199598.5|199473.5|199598.5|199473.5|199588.1|199463.1|2
1725499040000|2024-09-05 01:17:20|199599.4|199474.4|199599.4|199474.4|199599.4|199474.4|199599.4|199474.4|1
1725499050000|2024-09-05 01:17:30|199602|199477|199600.6|199475.6|199602|199477|199600.6|199475.6|4
1725499060000|2024-09-05 01:17:40|199600|199475|199597.9|199472.9|199600|199475|199597.9|199472.9|3
1725499070000|2024-09-05 01:17:50|199596.6|199471.6|199596.6|199471.6|199596.6|199471.6|199596.6|199471.6|1
1725499080000|2024-09-05 01:18:00|199586.7|199461.7|199586.7|199461.7|199586.7|199461.7|199586.7|199461.7|1
1725499090000|2024-09-05 01:18:10|199591.5|199466.5|199591.5|199466.5|199591.5|199466.5|199591.5|199466.5|1
1725499110000|2024-09-05 01:18:30|199591.6|199466.6|199591.6|199466.6|199591.6|199466.6|199591.6|199466.6|1
1725499120000|2024-09-05 01:18:40|199586.8|199461.8|199586.8|199461.8|199586.8|199461.8|199586.8|199461.8|1
1725499140000|2024-09-05 01:19:00|199587.4|199462.4|199592.1|199467.1|199592.1|199467.1|199587.4|199462.4|2
1725499180000|2024-09-05 01:19:40|199587.4|199462.4|199601.3|199476.3|199610.2|199485.2|199587|199462|13
1725499190000|2024-09-05 01:19:50|199600.5|199475.5|199600.3|199475.3|199601|199476|199600.3|199475.3|3
1725499200000|2024-09-05 01:20:00|199600.7|199475.7|199594.5|199469.5|199601.2|199476.2|199594.5|199469.5|9
1725499220000|2024-09-05 01:20:20|199594.1|199469.1|199593.2|199468.2|199598|199473|199593|199468|4
1725499230000|2024-09-05 01:20:30|199596|199471|199596.4|199471.4|199598.6|199473.6|199596|199471|3
1725499240000|2024-09-05 01:20:40|199596.3|199471.3|199598.9|199473.9|199598.9|199473.9|199596.1|199471.1|5
1725499250000|2024-09-05 01:20:50|199599.4|199474.4|199597.9|199472.9|199601.6|199476.6|199594.9|199469.9|28
1725499260000|2024-09-05 01:21:00|199595.9|199470.9|199595.9|199470.9|199595.9|199470.9|199595.9|199470.9|1
1725499270000|2024-09-05 01:21:10|199593.5|199468.5|199585.5|199460.5|199593.5|199468.5|199585.5|199460.5|2
1725499280000|2024-09-05 01:21:20|199587.4|199462.4|199587.4|199462.4|199587.4|199462.4|199587.4|199462.4|1
1725499290000|2024-09-05 01:21:30|199587.2|199462.2|199587.2|199462.2|199587.2|199462.2|199587.2|199462.2|1
1725499300000|2024-09-05 01:21:40|199583.6|199458.6|199583.6|199458.6|199583.6|199458.6|199583.6|199458.6|1
1725499320000|2024-09-05 01:22:00|199583.7|199458.7|199583.7|199458.7|199583.7|199458.7|199583.7|199458.7|1
1725499330000|2024-09-05 01:22:10|199580.5|199455.5|199586.5|199461.5|199586.5|199461.5|199580.5|199455.5|4
1725499350000|2024-09-05 01:22:30|199586.4|199461.4|199586.4|199461.4|199586.4|199461.4|199586.4|199461.4|1
1725499360000|2024-09-05 01:22:40|199582.7|199457.7|199582.7|199457.7|199582.7|199457.7|199582.7|199457.7|1
1725499370000|2024-09-05 01:22:50|199583|199458|199583|199458|199583|199458|199583|199458|1
1725499380000|2024-09-05 01:23:00|199586.7|199461.7|199585.2|199460.2|199586.7|199461.7|199585.2|199460.2|2
1725499390000|2024-09-05 01:23:10|199582.6|199457.6|199582|199457|199582.8|199457.8|199582|199457|4
1725499420000|2024-09-05 01:23:40|199581.2|199456.2|199581.2|199456.2|199581.2|199456.2|199581.2|199456.2|1
1725499440000|2024-09-05 01:24:00|199578.8|199453.8|199580.3|199455.3|199580.3|199455.3|199578.8|199453.8|2
1725499450000|2024-09-05 01:24:10|199580.4|199455.4|199556.6|199431.6|199580.4|199455.4|199553|199428|5
1725499460000|2024-09-05 01:24:20|199557|199432|199559|199434|199559|199434|199555.8|199430.8|5
1725499480000|2024-09-05 01:24:40|199557.6|199432.6|199552|199427|199558.8|199433.8|199552|199427|4
1725499490000|2024-09-05 01:24:50|199551.5|199426.5|199551.6|199426.6|199551.8|199426.8|199551.5|199426.5|3
1725499500000|2024-09-05 01:25:00|199553.2|199428.2|199554.2|199429.2|199555.4|199430.4|199550.1|199425.1|7
1725499510000|2024-09-05 01:25:10|199555.2|199430.2|199554|199429|199555.2|199430.2|199554|199429|2
1725499530000|2024-09-05 01:25:30|199555.1|199430.1|199553.5|199428.5|199555.1|199430.1|199553.5|199428.5|2
1725499540000|2024-09-05 01:25:40|199548.8|199423.8|199525.1|199400.1|199548.8|199423.8|199523.7|199398.7|10
1725499550000|2024-09-05 01:25:50|199546.7|199421.7|199566.7|199441.7|199568.9|199443.9|199546.7|199421.7|5
1725499560000|2024-09-05 01:26:00|199567.7|199442.7|199567.8|199442.8|199567.8|199442.8|199566|199441|6
1725499570000|2024-09-05 01:26:10|199568.2|199443.2|199568.2|199443.2|199568.2|199443.2|199567|199442|3
1725499580000|2024-09-05 01:26:20|199568.5|199443.5|199568.4|199443.4|199568.5|199443.5|199568|199443|5
1725499590000|2024-09-05 01:26:30|199567.9|199442.9|199579.7|199454.7|199579.7|199454.7|199567.9|199442.9|4
1725499600000|2024-09-05 01:26:40|199581.7|199456.7|199581.5|199456.5|199581.7|199456.7|199581.5|199456.5|2
1725499620000|2024-09-05 01:27:00|199581.9|199456.9|199583.8|199458.8|199583.8|199458.8|199581.9|199456.9|3
1725499630000|2024-09-05 01:27:10|199586.3|199461.3|199578.7|199453.7|199586.3|199461.3|199578.7|199453.7|2
1725499640000|2024-09-05 01:27:20|199579.6|199454.6|199580.6|199455.6|199581.1|199456.1|199579.6|199454.6|6
1725499650000|2024-09-05 01:27:30|199581.2|199456.2|199580.5|199455.5|199581.2|199456.2|199577.7|199452.7|10
1725499660000|2024-09-05 01:27:40|199580.4|199455.4|199580.4|199455.4|199580.4|199455.4|199580.4|199455.4|1
1725499670000|2024-09-05 01:27:50|199581|199456|199581|199456|199581|199456|199581|199456|1
1725499680000|2024-09-05 01:28:00|199582.8|199457.8|199582.8|199457.8|199582.8|199457.8|199582.8|199457.8|1
1725499690000|2024-09-05 01:28:10|199582.6|199457.6|199583.9|199458.9|199583.9|199458.9|199582.6|199457.6|3
1725499700000|2024-09-05 01:28:20|199586.7|199461.7|199582.9|199457.9|199586.7|199461.7|199582.9|199457.9|2
1725499710000|2024-09-05 01:28:30|199583.3|199458.3|199629.3|199504.3|199630.8|199505.8|199583.3|199458.3|11
1725499720000|2024-09-05 01:28:40|199628.2|199503.2|199637.1|199512.1|199637.1|199512.1|199628.2|199503.2|5
1725499730000|2024-09-05 01:28:50|199637.6|199512.6|199638.2|199513.2|199639.2|199514.2|199634.7|199509.7|18
1725499740000|2024-09-05 01:29:00|199639.6|199514.6|199637.5|199512.5|199639.6|199514.6|199635.6|199510.6|7
1725499750000|2024-09-05 01:29:10|199637.4|199512.4|199637.4|199512.4|199637.4|199512.4|199637.4|199512.4|1
1725499770000|2024-09-05 01:29:30|199637.3|199512.3|199631.2|199506.2|199637.3|199512.3|199631.2|199506.2|2
1725499790000|2024-09-05 01:29:50|199638.8|199513.8|199638.8|199513.8|199638.8|199513.8|199638.8|199513.8|1
1725499800000|2024-09-05 01:30:00|199641.9|199511.2|199616.4|199491.4|199642.2|199511.2|199612.9|199487.9|12
1725499810000|2024-09-05 01:30:10|199617.4|199492.4|199619.6|199494.6|199621.5|199496.5|199616.5|199491.5|24
1725499820000|2024-09-05 01:30:20|199616.8|199491.8|199630.3|199505.3|199632.4|199507.4|199616.1|199491.1|18
1725499830000|2024-09-05 01:30:30|199630.6|199505.6|199630.5|199505.5|199631.1|199506.1|199629.7|199504.7|4
1725499840000|2024-09-05 01:30:40|199628.5|199503.5|199618.4|199493.4|199628.5|199503.5|199618.4|199493.4|12
1725499850000|2024-09-05 01:30:50|199620.5|199495.5|199629.1|199504.1|199630.6|199505.6|199620.5|199495.5|16
1725499860000|2024-09-05 01:31:00|199626.6|199501.6|199604.2|199479.2|199626.6|199501.6|199604.2|199479.2|10
1725499870000|2024-09-05 01:31:10|199603.5|199478.5|199601.4|199476.4|199619.3|199494.3|199580.2|199455.2|16
1725499880000|2024-09-05 01:31:20|199600.7|199475.7|199592.4|199467.4|199600.7|199475.7|199592.4|199467.4|2
1725499890000|2024-09-05 01:31:30|199591.4|199466.4|199566.4|199441.4|199592|199467|199566.4|199441.4|8
1725499900000|2024-09-05 01:31:40|199570.7|199445.7|199570.8|199445.8|199570.8|199445.8|199570.7|199445.7|2
1725499920000|2024-09-05 01:32:00|199573|199448|199574|199449|199574.2|199449.2|199573|199448|3
1725499930000|2024-09-05 01:32:10|199573.5|199448.5|199561.1|199436.1|199573.5|199448.5|199561.1|199436.1|5
1725499940000|2024-09-05 01:32:20|199562|199437|199562|199437|199562|199437|199562|199437|1
1725499950000|2024-09-05 01:32:30|199567.3|199442.3|199567.3|199442.3|199567.3|199442.3|199567.3|199442.3|1
1725499960000|2024-09-05 01:32:40|199567.4|199442.4|199570|199445|199570.2|199445.2|199567.4|199442.4|4
1725499980000|2024-09-05 01:33:00|199568|199443|199564|199439|199570.3|199445.3|199564|199439|13
1725499990000|2024-09-05 01:33:10|199565|199440|199539.7|199414.7|199565|199440|199539.7|199414.7|15
1725500000000|2024-09-05 01:33:20|199538.8|199413.8|199541.5|199416.5|199544|199419|199538.8|199413.8|12
1725500010000|2024-09-05 01:33:30|199541|199416|199536.6|199411.6|199541|199416|199536.6|199411.6|4
1725500020000|2024-09-05 01:33:40|199527.4|199402.4|199529.6|199404.6|199531.4|199406.4|199512.7|199387.7|12
1725500030000|2024-09-05 01:33:50|199528.2|199403.2|199528.5|199403.5|199531.2|199406.2|199528.2|199403.2|3
1725500040000|2024-09-05 01:34:00|199528.6|199403.6|199533.2|199408.2|199533.2|199408.2|199526.1|199401.1|7
1725500050000|2024-09-05 01:34:10|199531.4|199406.4|199528.1|199403.1|199531.4|199406.4|199526.3|199401.3|10
1725500060000|2024-09-05 01:34:20|199529.5|199404.5|199528|199403|199532.5|199407.5|199528|199403|3
1725500070000|2024-09-05 01:34:30|199528.6|199403.6|199529.6|199404.6|199534.3|199409.3|199528.6|199403.6|4
1725500080000|2024-09-05 01:34:40|199528.5|199403.5|199529.3|199404.3|199531.9|199406.9|199528.5|199403.5|3
1725500090000|2024-09-05 01:34:50|199527.4|199402.4|199527.6|199402.6|199527.6|199402.6|199527.4|199402.4|2
1725500100000|2024-09-05 01:35:00|199529.6|199404.6|199528.6|199403.6|199531|199406|199527.6|199402.6|22
1725500110000|2024-09-05 01:35:10|199530.6|199405.6|199486.5|199361.5|199530.6|199405.6|199486.2|199361.2|11
1725500120000|2024-09-05 01:35:20|199485.3|199360.3|199483.3|199358.3|199485.3|199360.3|199483.3|199358.3|2
1725500130000|2024-09-05 01:35:30|199483.5|199358.5|199483.5|199358.5|199483.5|199358.5|199483.5|199358.5|1
1725500140000|2024-09-05 01:35:40|199483.2|199358.2|199489.3|199364.3|199489.3|199364.3|199483.2|199358.2|4
1725500150000|2024-09-05 01:35:50|199490.3|199365.3|199486.4|199361.4|199490.3|199365.3|199485.9|199360.9|4
1725500160000|2024-09-05 01:36:00|199486.5|199361.5|199511.8|199386.8|199511.8|199386.8|199486.5|199361.5|5
1725500170000|2024-09-05 01:36:10|199514.2|199388.9|199514.3|199389.3|199516.2|199390.5|199512.6|199387.3|15
1725500180000|2024-09-05 01:36:20|199514.6|199389.6|199514.1|199389.1|199514.9|199389.9|199513.2|199388.2|14
1725500190000|2024-09-05 01:36:30|199514|199387.6|199511.1|199386.1|199515.4|199390.4|199508.9|199383.3|26
1725500200000|2024-09-05 01:36:40|199509.1|199384.1|199512.4|199387.4|199512.4|199387.4|199508.1|199383.1|29
1725500210000|2024-09-05 01:36:50|199509.7|199384.2|199511.7|199386.7|199512.6|199387.6|199508.3|199383.1|22
1725500220000|2024-09-05 01:37:00|199509.4|199384.4|199514.4|199389.1|199515.7|199390.7|199509.4|199384.4|10
1725500230000|2024-09-05 01:37:10|199515.2|199390.2|199515.4|199390.4|199515.4|199390.4|199514.2|199388.9|9
1725500240000|2024-09-05 01:37:20|199515.9|199390.9|199515.8|199390.8|199515.9|199390.9|199514.5|199389.5|3
1725500250000|2024-09-05 01:37:30|199514.5|199389.5|199511.1|199386.1|199515.8|199390.8|199510.8|199385.8|11
1725500260000|2024-09-05 01:37:40|199512.8|199387.8|199510.9|199385.9|199513|199388|199510.8|199385.8|6
1725500270000|2024-09-05 01:37:50|199512.7|199387.7|199513.2|199388.2|199514.5|199389.5|199510|199385|12
1725500280000|2024-09-05 01:38:00|199507.9|199382.9|199495.3|199370.3|199507.9|199382.9|199494.5|199369.5|5
1725500290000|2024-09-05 01:38:10|199494|199369|199494.3|199369.3|199494.3|199369.3|199493.6|199368.6|4
1725500300000|2024-09-05 01:38:20|199493.5|199368.5|199494.2|199369.2|199494.3|199369.3|199493.2|199368.2|8
1725500310000|2024-09-05 01:38:30|199492.9|199367.9|199485.8|199360.8|199492.9|199367.9|199485.8|199360.8|4
1725500320000|2024-09-05 01:38:40|199486.3|199361.3|199486.3|199361.3|199486.3|199361.3|199484.9|199359.9|4
1725500330000|2024-09-05 01:38:50|199486.1|199361.1|199487.3|199362.3|199487.3|199362.3|199485.6|199360.6|4
1725500340000|2024-09-05 01:39:00|199487.9|199362.9|199492.2|199367.2|199492.5|199367.5|199487.9|199362.9|3
1725500350000|2024-09-05 01:39:10|199492.4|199367.4|199492.7|199367.7|199492.7|199367.7|199492.4|199367.4|2
1725500360000|2024-09-05 01:39:20|199492.3|199367.3|199486.9|199361.9|199492.3|199367.3|199486.9|199361.9|3
1725500370000|2024-09-05 01:39:30|199484.8|199357.3|199477.5|199352.5|199484.8|199357.4|199465.9|199338.9|4
1725500380000|2024-09-05 01:39:40|199477.3|199352.3|199474.3|199349.3|199477.3|199352.3|199474.3|199349.3|3
1725500390000|2024-09-05 01:39:50|199482.3|199357.3|199482.3|199357.3|199482.3|199357.3|199482.3|199357.3|1
1725500410000|2024-09-05 01:40:10|199482.6|199357.6|199480.7|199355.6|199482.6|199357.6|199480.7|199355.6|2
1725500420000|2024-09-05 01:40:20|199463.1|199338.1|199463.1|199338.1|199463.1|199338.1|199463.1|199338.1|1
1725500440000|2024-09-05 01:40:40|199463.2|199338.2|199463.2|199338.2|199463.2|199338.2|199463.2|199338.2|1
1725500450000|2024-09-05 01:40:50|199480.6|199355.6|199480.6|199355.6|199480.6|199355.6|199480.6|199355.6|1
1725500470000|2024-09-05 01:41:10|199480|199355|199477.1|199351.8|199489|199355.2|199475.1|199349.8|5
1725500480000|2024-09-05 01:41:20|199477.9|199352.9|199478.3|199353.3|199478.9|199353.9|199477.9|199352.9|3
1725500500000|2024-09-05 01:41:40|199478.2|199353.2|199480.7|199355.7|199484|199359|199474.1|199349.1|5
1725500510000|2024-09-05 01:41:50|199477.8|199352.8|199477.8|199352.8|199477.8|199352.8|199477.8|199352.8|1
1725500520000|2024-09-05 01:42:00|199480.3|199355.3|199479.9|199354|199482.9|199356.2|199479.9|199353.9|6
1725500530000|2024-09-05 01:42:10|199481.6|199356.6|199481.6|199356.6|199481.6|199356.6|199481.6|199356.6|1
1725500540000|2024-09-05 01:42:20|199475.8|199350.8|199475.8|199350.8|199475.8|199350.8|199475.8|199350.8|1
1725500550000|2024-09-05 01:42:30|199478.9|199353.9|199474.9|199349.9|199478.9|199353.9|199474.9|199349.9|2
1725500560000|2024-09-05 01:42:40|199482.6|199357.6|199484.8|199359.8|199488.3|199363.3|199482.6|199357.6|5
1725500570000|2024-09-05 01:42:50|199484.3|199359.3|199484.3|199359.3|199484.3|199359.3|199484.3|199359.3|1
1725500580000|2024-09-05 01:43:00|199484.8|199359.8|199484.8|199359.8|199484.8|199359.8|199484.8|199359.8|1
1725500590000|2024-09-05 01:43:10|199485.3|199360.3|199487.6|199362.6|199488.9|199363.9|199484|199359|10
1725500600000|2024-09-05 01:43:20|199488.8|199363.8|199487.4|199362.4|199488.8|199363.8|199487.3|199362.3|10
1725500610000|2024-09-05 01:43:30|199489.3|199364.3|199489.3|199364.3|199490.4|199365.4|199489.3|199364.3|3
1725500620000|2024-09-05 01:43:40|199491.2|199366.2|199491.2|199366.2|199491.2|199366.2|199491.2|199366.2|1
1725500650000|2024-09-05 01:44:10|199492.2|199367.2|199492.2|199367.2|199492.2|199367.2|199492.2|199367.2|1
1725500660000|2024-09-05 01:44:20|199495|199370|199495|199370|199495|199370|199495|199370|1
1725500670000|2024-09-05 01:44:30|199489.6|199364.6|199488.3|199363.3|199489.6|199364.6|199488|199363|3
1725500680000|2024-09-05 01:44:40|199487.5|199362.5|199485.1|199360.1|199487.5|199362.5|199482.7|199357.7|5
1725500690000|2024-09-05 01:44:50|199485|199360|199485|199360|199485|199360|199485|199360|1
1725500700000|2024-09-05 01:45:00|199487.2|199362.2|199487.2|199362.2|199487.2|199362.2|199487.2|199362.2|1
1725500710000|2024-09-05 01:45:10|199486.7|199361.7|199486.7|199361.7|199486.7|199361.7|199486.7|199361.7|1
1725500730000|2024-09-05 01:45:30|199482.1|199357.1|199482.1|199357.1|199482.1|199357.1|199482.1|199357.1|1
1725500740000|2024-09-05 01:45:40|199482.2|199357.2|199483.7|199358.7|199483.7|199358.7|199482.2|199357.2|2
1725500750000|2024-09-05 01:45:50|199485.4|199360.4|199485.4|199360.4|199486.6|199361.6|199485.4|199360.4|3
1725500760000|2024-09-05 01:46:00|199483.9|199358.9|199487.1|199362.1|199487.1|199362.1|199481.3|199356.3|6
1725500790000|2024-09-05 01:46:30|199486.6|199361.6|199521.2|199395.6|199521.2|199396.1|199481.9|199356.9|8
1725500800000|2024-09-05 01:46:40|199518.7|199385.8|199516|199389.3|199518.7|199389.3|199516|199385.8|3
1725500820000|2024-09-05 01:47:00|199515.8|199388.3|199515.8|199388.3|199515.8|199388.3|199515.8|199388.3|1
1725500830000|2024-09-05 01:47:10|199514.1|199386.5|199511.7|199386.7|199514.1|199386.7|199511.7|199386.5|2
1725500840000|2024-09-05 01:47:20|199512.5|199387.5|199518.8|199393.6|199520.5|199395.5|199512.5|199387.5|7
1725500850000|2024-09-05 01:47:30|199518.9|199393.9|199520.5|199395.1|199520.5|199395.1|199518.9|199393.9|2
1725500860000|2024-09-05 01:47:40|199520.6|199394.8|199520.6|199394.8|199520.6|199394.8|199520.6|199394.8|1
1725500880000|2024-09-05 01:48:00|199520.7|199393.9|199518.8|199393.8|199520.7|199395|199518.8|199393.8|3
1725500890000|2024-09-05 01:48:10|199514.3|199389.3|199514.9|199389.9|199514.9|199389.9|199514.3|199389.3|2
1725500900000|2024-09-05 01:48:20|199513.8|199388.8|199512.5|199387.5|199513.8|199388.8|199512.5|199387.5|2
1725500910000|2024-09-05 01:48:30|199511.6|199386.6|199517|199392|199517|199392|199511.6|199386.6|2
1725500920000|2024-09-05 01:48:40|199517.4|199392.4|199517.4|199392.4|199517.4|199392.4|199517.4|199392.4|1
1725500940000|2024-09-05 01:49:00|199512.3|199387.3|199512.9|199387.9|199512.9|199387.9|199512.3|199387.3|2
1725500950000|2024-09-05 01:49:10|199521.2|199396.2|199519.5|199394.5|199521.5|199396.5|199519.2|199394.2|8
1725500960000|2024-09-05 01:49:20|199518.8|199393.8|199520.4|199395.4|199520.4|199395.4|199518.8|199393.8|2
1725500970000|2024-09-05 01:49:30|199521.5|199396.5|199521.5|199396.5|199521.5|199396.5|199521.5|199396.5|1
1725500990000|2024-09-05 01:49:50|199522.7|199397.7|199608.6|199483.6|199608.6|199483.6|199522.7|199397.7|16
1725501000000|2024-09-05 01:50:00|199607.7|199482.7|199606.1|199481.1|199607.7|199482.7|199600.2|199474.2|8
1725501010000|2024-09-05 01:50:10|199604.1|199478.1|199606.2|199478|199606.2|199479.7|199604.1|199478|4
1725501020000|2024-09-05 01:50:20|199607.1|199482.1|199630.1|199505.1|199630.1|199505.1|199607.1|199482.1|8
1725501060000|2024-09-05 01:51:00|199618.3|199493.3|199619.8|199494.8|199619.8|199494.8|199618.3|199493.3|2
1725501080000|2024-09-05 01:51:20|199619.9|199494.9|199629|199504|199629|199504|199619.9|199494.9|2
1725501100000|2024-09-05 01:51:40|199632.7|199507.7|199632.7|199507.7|199632.7|199507.7|199632.7|199507.7|1
1725501110000|2024-09-05 01:51:50|199634.2|199509.2|199632.8|199507.8|199666.8|199541.8|199632.8|199507.8|24
1725501120000|2024-09-05 01:52:00|199633.9|199508.9|199637.6|199511.5|199637.6|199511.5|199633.9|199507.5|9
1725501130000|2024-09-05 01:52:10|199641.3|199515.1|199644.2|199519.2|199645.2|199520.2|199641.3|199515.1|17
1725501140000|2024-09-05 01:52:20|199643.6|199518.6|199644.4|199519.4|199644.5|199519.5|199643.6|199518.6|5
1725501150000|2024-09-05 01:52:30|199645.6|199520.6|199644.1|199519.1|199646.3|199521.3|199643.1|199518.1|18
1725501160000|2024-09-05 01:52:40|199643.8|199518.8|199644.4|199519.4|199645.4|199520.4|199643.8|199518.8|7
1725501170000|2024-09-05 01:52:50|199644.3|199519.3|199642.1|199517.1|199644.3|199519.3|199642.1|199517.1|5
1725501180000|2024-09-05 01:53:00|199636.7|199511.7|199636.7|199511.7|199636.7|199511.7|199636.7|199511.7|1
1725501200000|2024-09-05 01:53:20|199634.7|199509.7|199638.5|199513.5|199638.5|199513.5|199634.7|199509.7|2
1725501210000|2024-09-05 01:53:30|199638.3|199513.3|199638.3|199513.3|199638.3|199513.3|199638.3|199513.3|1
1725501230000|2024-09-05 01:53:50|199637|199512|199631|199506|199637|199512|199617.1|199490.6|9
1725501240000|2024-09-05 01:54:00|199632.2|199507.2|199639.6|199514.6|199639.9|199514.9|199631.9|199506.9|14
1725501250000|2024-09-05 01:54:10|199638.7|199513.7|199639.2|199514.2|199639.2|199514.2|199638.5|199513.5|5
1725501270000|2024-09-05 01:54:30|199635.2|199510.2|199631.9|199506.9|199635.2|199510.2|199631.9|199506.9|5
1725501280000|2024-09-05 01:54:40|199632.8|199507.8|199632.1|199507.1|199632.8|199507.8|199630.6|199505.6|3
1725501290000|2024-09-05 01:54:50|199631.9|199506.9|199631.9|199506.9|199636.2|199511.2|199631.9|199506.9|7
1725501300000|2024-09-05 01:55:00|199636.8|199511.8|199636.8|199511.8|199636.8|199511.8|199636.8|199511.8|1
1725501310000|2024-09-05 01:55:10|199638.1|199513.1|199615.3|199490.3|199638.1|199513.1|199615.3|199490.3|8
1725501320000|2024-09-05 01:55:20|199615.8|199490.8|199612.6|199487.6|199617.3|199492.3|199611.4|199486.4|12
1725501330000|2024-09-05 01:55:30|199614.1|199489.1|199614.4|199489.4|199614.6|199489.6|199612.6|199487.6|7
1725501340000|2024-09-05 01:55:40|199612.9|199487.9|199626.3|199501.3|199628|199503|199612.9|199487.9|16
1725501350000|2024-09-05 01:55:50|199627|199502|199632.4|199507.4|199633.3|199508.3|199626.9|199501.9|6
1725501360000|2024-09-05 01:56:00|199632.3|199507.3|199632.3|199507.3|199632.3|199507.3|199632.3|199507.3|1
1725501370000|2024-09-05 01:56:10|199641.5|199516.5|199640.7|199515.7|199641.6|199516.6|199640.7|199515.7|3
1725501380000|2024-09-05 01:56:20|199643.4|199518.4|199642.5|199517.5|199643.4|199518.4|199642.5|199517.5|2
1725501390000|2024-09-05 01:56:30|199643|199518|199643|199518|199643|199518|199643|199518|1
1725501400000|2024-09-05 01:56:40|199642.5|199517.5|199642.5|199517.5|199642.5|199517.5|199642.5|199517.5|1
1725501410000|2024-09-05 01:56:50|199641.7|199516.7|199643.6|199518.6|199644.1|199519.1|199641.1|199516.1|5
1725501420000|2024-09-05 01:57:00|199643.8|199518.8|199643.2|199518.2|199643.8|199518.8|199641.6|199516.6|15
1725501430000|2024-09-05 01:57:10|199640.8|199515.8|199618.9|199493.9|199640.8|199515.8|199618.6|199493.6|5
1725501440000|2024-09-05 01:57:20|199619.6|199494.6|199618.9|199493.9|199621.6|199496.6|199618.8|199493.8|8
1725501450000|2024-09-05 01:57:30|199616.8|199491.8|199617|199492|199618.5|199493.5|199616.8|199491.8|3
1725501460000|2024-09-05 01:57:40|199617.9|199492.9|199620.7|199495.7|199621.9|199496.9|199615.5|199490.5|9
1725501470000|2024-09-05 01:57:50|199620.6|199495.6|199618.3|199493.3|199620.9|199495.9|199618.3|199493.3|5
1725501480000|2024-09-05 01:58:00|199620.3|199495.3|199616|199491|199620.3|199495.3|199610.7|199485.7|11
1725501490000|2024-09-05 01:58:10|199614.5|199489.5|199614.5|199489.5|199614.5|199489.5|199614.5|199489.5|1
1725501500000|2024-09-05 01:58:20|199616.4|199491.4|199616.5|199491.5|199616.8|199491.8|199616.4|199491.4|4
1725501510000|2024-09-05 01:58:30|199616.7|199491.7|199616.1|199491.1|199619.3|199494.3|199616.1|199491.1|8
1725501520000|2024-09-05 01:58:40|199617.8|199492.8|199616.3|199491.3|199617.8|199492.8|199616.3|199491.3|2
1725501530000|2024-09-05 01:58:50|199615.6|199490.6|199616.9|199491.9|199617.2|199492.2|199611.9|199486.9|9
1725501540000|2024-09-05 01:59:00|199619.2|199494.2|199618.6|199493.6|199619.2|199494.2|199618.1|199493.1|4
1725501550000|2024-09-05 01:59:10|199618.7|199493.7|199618.7|199493.7|199618.7|199493.7|199618.7|199493.7|1
1725501560000|2024-09-05 01:59:20|199621.4|199496.4|199625|199500|199625.8|199500.8|199621.4|199496.4|6
1725501570000|2024-09-05 01:59:30|199625.8|199500.8|199626.3|199501.3|199626.3|199501.3|199625.8|199500.8|2
1725501580000|2024-09-05 01:59:40|199626.9|199501.9|199626.6|199501.6|199626.9|199501.9|199626.3|199501.3|5
1725501590000|2024-09-05 01:59:50|199626.9|199501.9|199623.1|199498.1|199626.9|199501.9|199612.3|199487.3|6
1725501600000|2024-09-05 02:00:00|199622.5|199497.5|199600.7|199475.7|199623.5|199498.5|199600.7|199475.7|10
1725501610000|2024-09-05 02:00:10|199601|199476|199572.6|199447.6|199603.3|199478.3|199572.6|199447.6|16
1725501620000|2024-09-05 02:00:20|199573.3|199448.3|199573.1|199448.1|199574.7|199449.7|199572.1|199447.1|9
1725501630000|2024-09-05 02:00:30|199572|199447|199572.3|199447.3|199572.3|199447.3|199572|199447|2
1725501650000|2024-09-05 02:00:50|199569.4|199444.4|199566.7|199441.7|199569.4|199444.4|199566.7|199441.7|3
1725501660000|2024-09-05 02:01:00|199565.1|199440.1|199564.5|199439.5|199565.1|199440.1|199564.5|199439.5|2
1725501670000|2024-09-05 02:01:10|199568.2|199443.2|199568.2|199443.2|199568.2|199443.2|199568.2|199443.2|1
1725501700000|2024-09-05 02:01:40|199565.7|199440.7|199555.9|199430.9|199565.7|199440.7|199555.9|199430.9|2
1725501710000|2024-09-05 02:01:50|199566.2|199441.2|199569|199444|199569|199444|199566.2|199441.2|2
1725501720000|2024-09-05 02:02:00|199567.6|199442.6|199572.1|199447.1|199572.1|199447.1|199567.1|199442.1|5
1725501740000|2024-09-05 02:02:20|199569.8|199444.8|199569.8|199444.8|199569.8|199444.8|199569.8|199444.8|1
1725501750000|2024-09-05 02:02:30|199638|199381|199638|199381|199638|199381|199638|199381|1
1725501760000|2024-09-05 02:02:40|199561.2|199436.2|199604.8|199479.8|199607.9|199482.9|199561.2|199436.2|9
1725501790000|2024-09-05 02:03:10|199602|199477|199602|199477|199602|199477|199602|199477|1
1725501800000|2024-09-05 02:03:20|199597.4|199472.4|199597.4|199472.4|199597.4|199472.4|199597.4|199472.4|1
1725501810000|2024-09-05 02:03:30|199606.3|199481.3|199606.2|199481.2|199606.3|199481.3|199601.2|199476.2|3
1725501820000|2024-09-05 02:03:40|199601.2|199476.2|199605.8|199480.8|199606.1|199481.1|199601|199476|5
1725501830000|2024-09-05 02:03:50|199600.5|199475.5|199605.5|199480.5|199605.5|199480.5|199600.5|199475.5|2
1725501840000|2024-09-05 02:04:00|199602|199477|199602.2|199477.2|199602.2|199477.2|199602|199477|2
1725501850000|2024-09-05 02:04:10|199603.2|199478.2|199626|199501|199626|199501|199600.5|199475.5|7
1725501860000|2024-09-05 02:04:20|199625.6|199500.6|199611.4|199486.4|199625.6|199500.6|199611.4|199486.4|7
1725501880000|2024-09-05 02:04:40|199613.9|199488.9|199611.4|199486.4|199613.9|199488.9|199611.4|199486.4|2
1725501890000|2024-09-05 02:04:50|199607.2|199482.2|199606.8|199481.8|199607.2|199482.2|199606.8|199481.8|2
1725501900000|2024-09-05 02:05:00|199606.2|199481.2|199602.9|199477.9|199619.1|199494.1|199602.9|199477.9|12
1725501910000|2024-09-05 02:05:10|199600.9|199475.9|199608|199483|199608|199483|199600.9|199475.9|2
1725501920000|2024-09-05 02:05:20|199607.5|199482.5|199607.5|199482.5|199607.5|199482.5|199607.5|199482.5|1
1725501940000|2024-09-05 02:05:40|199606.6|199481.6|199594.5|199469.5|199606.6|199481.6|199594.5|199469.5|2
1725501950000|2024-09-05 02:05:50|199595.4|199470.4|199595.4|199470.4|199595.4|199470.4|199595.4|199470.4|1
1725501970000|2024-09-05 02:06:10|199607|199482|199607|199482|199607|199482|199607|199482|1
1725501980000|2024-09-05 02:06:20|199605.9|199480.9|199605.4|199480.4|199605.9|199480.9|199605.4|199480.4|2
1725501990000|2024-09-05 02:06:30|199605.6|199480.6|199605.6|199480.6|199605.6|199480.6|199605.6|199480.6|1
1725502000000|2024-09-05 02:06:40|199599|199474|199599|199474|199599|199474|199599|199474|1
1725502010000|2024-09-05 02:06:50|199593|199468|199593|199468|199593|199468|199593|199468|1
1725502020000|2024-09-05 02:07:00|199595.9|199470.9|199606.4|199481.4|199606.4|199481.4|199595.9|199470.9|3
1725502030000|2024-09-05 02:07:10|199606.7|199481.7|199606.7|199481.7|199606.7|199481.7|199606.7|199481.7|1
1725502040000|2024-09-05 02:07:20|199606.5|199481.5|199606.5|199481.5|199606.5|199481.5|199606.5|199481.5|1
1725502050000|2024-09-05 02:07:30|199607.1|199482.1|199599.3|199474.3|199608.3|199483.3|199599.3|199474.3|5
1725502070000|2024-09-05 02:07:50|199599.2|199474.2|199599.2|199474.2|199599.2|199474.2|199599.2|199474.2|1
1725502080000|2024-09-05 02:08:00|199601|199476|199649.4|199524.4|199649.4|199524.4|199601|199476|7
1725502090000|2024-09-05 02:08:10|199649|199524|199646.4|199521.4|199649|199524|199646.4|199521.4|2
1725502100000|2024-09-05 02:08:20|199646.1|199521.1|199647.9|199522.9|199647.9|199522.9|199646.1|199521.1|2
1725502110000|2024-09-05 02:08:30|199647.4|199522.4|199641.7|199516.7|199647.4|199522.4|199641.7|199516.7|3
1725502120000|2024-09-05 02:08:40|199642.1|199517.1|199644.8|199519.8|199644.8|199519.8|199637|199512|4
1725502130000|2024-09-05 02:08:50|199645|199520|199647.3|199522.3|199647.3|199522.3|199645|199520|2
1725502140000|2024-09-05 02:09:00|199644.1|199519.1|199642.7|199517.7|199644.1|199519.1|199642.7|199517.7|4
1725502150000|2024-09-05 02:09:10|199639.2|199514.2|199639.2|199514.2|199639.2|199514.2|199639.2|199514.2|1
1725502170000|2024-09-05 02:09:30|199638|199513|199638|199513|199638|199513|199638|199513|1
1725502180000|2024-09-05 02:09:40|199633.9|199508.9|199633.9|199508.9|199633.9|199508.9|199633.9|199508.9|1
1725502190000|2024-09-05 02:09:50|199637.1|199512.1|199647.1|199522.1|199647.1|199522.1|199637.1|199512.1|2
1725502200000|2024-09-05 02:10:00|199646.3|199521.3|199646.3|199521.3|199646.3|199521.3|199646.3|199521.3|1
1725502220000|2024-09-05 02:10:20|199637.4|199512.4|199637.4|199512.4|199637.4|199512.4|199637.4|199512.4|1
1725502250000|2024-09-05 02:10:50|199644.7|199519.7|199644.7|199519.7|199644.7|199519.7|199644.7|199519.7|1
1725502260000|2024-09-05 02:11:00|199644.2|199519.2|199644.2|199519.2|199644.2|199519.2|199644.2|199519.2|1
1725502280000|2024-09-05 02:11:20|199644.4|199519.4|199636.7|199511.7|199644.4|199519.4|199636.7|199511.7|2
1725502290000|2024-09-05 02:11:30|199636.3|199511.3|199636.3|199511.3|199636.3|199511.3|199636.3|199511.3|1
1725502300000|2024-09-05 02:11:40|199636.6|199511.6|199644.7|199519.7|199644.7|199519.7|199636.6|199511.6|2
1725502310000|2024-09-05 02:11:50|199644.4|199519.4|199644.4|199519.4|199644.4|199519.4|199644.4|199519.4|1
1725502340000|2024-09-05 02:12:20|199636.1|199511.1|199676.8|199551.8|199686.5|199561.5|199636.1|199511.1|11
1725502350000|2024-09-05 02:12:30|199678|199553|199677.2|199552.2|199678|199553|199677.2|199552.2|2
1725502360000|2024-09-05 02:12:40|199705.1|199580.1|199706.8|199581.8|199707.3|199582.3|199704.5|199579.5|5
1725502370000|2024-09-05 02:12:50|199704.1|199579.1|199707.4|199582.4|199708.3|199583.3|199702.5|199577.5|8
1725502380000|2024-09-05 02:13:00|199706.9|199581.9|199707.7|199582.7|199708.2|199583.2|199706.9|199581.9|3
1725502390000|2024-09-05 02:13:10|199708.8|199583.8|199704.9|199579.9|199708.8|199583.8|199704.9|199579.9|4
1725502400000|2024-09-05 02:13:20|199684.5|199559.5|199684.6|199559.6|199685.6|199560.6|199684.5|199559.5|4
1725502430000|2024-09-05 02:13:50|199674.5|199549.5|199674.5|199549.5|199674.5|199549.5|199674.5|199549.5|1
1725502440000|2024-09-05 02:14:00|199682.2|199557.2|199705.7|199580.7|199707.5|199582.5|199682.2|199557.2|6
1725502470000|2024-09-05 02:14:30|199705.5|199580.5|199706.8|199581.8|199707.5|199582.5|199705.5|199580.5|4
1725502480000|2024-09-05 02:14:40|199707.4|199582.4|199706.7|199581.7|199707.4|199582.4|199706.7|199581.7|2
1725502490000|2024-09-05 02:14:50|199707.7|199582.7|199707.7|199582.7|199707.7|199582.7|199707.7|199582.7|1
1725502500000|2024-09-05 02:15:00|199707.5|199582.5|199709.4|199584.4|199709.4|199584.4|199707.5|199582.5|3
1725502520000|2024-09-05 02:15:20|199708.9|199583.9|199708.9|199583.9|199708.9|199583.9|199708.9|199583.9|1
1725502530000|2024-09-05 02:15:30|199709.3|199584.3|199709.7|199584.7|199711.5|199586.5|199708.7|199583.7|4
1725502540000|2024-09-05 02:15:40|199709.1|199584.1|199708.9|199583.9|199710.7|199585.7|199707.1|199582.1|13
1725502550000|2024-09-05 02:15:50|199705.6|199580.6|199705.6|199580.6|199705.6|199580.6|199705.6|199580.6|1
1725502570000|2024-09-05 02:16:10|199709.4|199584.4|199652.8|199527.8|199709.4|199584.4|199651.8|199526.8|17
1725502580000|2024-09-05 02:16:20|199652.3|199527.3|199668.9|199543.9|199668.9|199543.9|199652.1|199527.1|12
1725502590000|2024-09-05 02:16:30|199668.5|199543.5|199668|199543|199668.5|199543.5|199668|199543|2
1725502610000|2024-09-05 02:16:50|199658.4|199533.4|199658.4|199533.4|199658.4|199533.4|199658.4|199533.4|1
1725502620000|2024-09-05 02:17:00|199661.2|199536.2|199668|199543|199668|199543|199656.4|199531.4|12
1725502650000|2024-09-05 02:17:30|199667|199542|199659.8|199534.8|199667|199542|199657.9|199532.9|4
1725502660000|2024-09-05 02:17:40|199657.9|199532.9|199657.9|199532.9|199657.9|199532.9|199657.9|199532.9|1
1725502670000|2024-09-05 02:17:50|199659.9|199534.9|199659.9|199534.9|199659.9|199534.9|199659.9|199534.9|1
1725502680000|2024-09-05 02:18:00|199658|199533|199646.1|199521.1|199664.2|199539.2|199645.7|199520.7|9
1725502690000|2024-09-05 02:18:10|199645.4|199520.4|199643.5|199518.5|199646.4|199521.4|199643.5|199518.5|4
1725502700000|2024-09-05 02:18:20|199643|199518|199643.7|199518.7|199644.7|199519.7|199642.9|199517.9|11
1725502710000|2024-09-05 02:18:30|199643.2|199518.2|199643.5|199518.5|199643.8|199518.8|199643.2|199518.2|11
1725502720000|2024-09-05 02:18:40|199643|199518|199627|199502|199643|199518|199627|199502|3
1725502750000|2024-09-05 02:19:10|199639.5|199514.5|199639.5|199514.5|199639.5|199514.5|199639.5|199514.5|1
1725502780000|2024-09-05 02:19:40|199627|199502|199634|199509|199636.8|199511.8|199627|199502|4
1725502790000|2024-09-05 02:19:50|199635.1|199510.1|199635.1|199510.1|199635.1|199510.1|199635.1|199510.1|1
1725502800000|2024-09-05 02:20:00|199636.2|199511.2|199636.7|199511.7|199636.7|199511.7|199636.2|199511.2|2
1725502810000|2024-09-05 02:20:10|199634.3|199509.3|199634.3|199509.3|199634.3|199509.3|199634.3|199509.3|1
1725502820000|2024-09-05 02:20:20|199634.2|199509.2|199634.2|199509.2|199634.2|199509.2|199634.2|199509.2|1
1725502830000|2024-09-05 02:20:30|199624.4|199499.4|199624.7|199499.7|199624.7|199499.7|199624.4|199499.4|2
1725502840000|2024-09-05 02:20:40|199634.2|199509.2|199634.2|199509.2|199634.2|199509.2|199634.2|199509.2|1
1725502850000|2024-09-05 02:20:50|199635.4|199510.4|199636.1|199511.1|199636.1|199511.1|199635.4|199510.4|4
1725502860000|2024-09-05 02:21:00|199635.4|199510.4|199611.4|199486.4|199636.1|199511.1|199611.4|199486.4|5
1725502870000|2024-09-05 02:21:10|199610.3|199485.3|199591.8|199466.8|199610.9|199485.9|199591.8|199466.8|8
1725502880000|2024-09-05 02:21:20|199594.1|199469.1|199604.2|199479.2|199604.2|199479.2|199591.3|199466.3|20
1725502890000|2024-09-05 02:21:30|199603|199478|199603.4|199478.4|199604.2|199479.2|199603|199478|4
1725502900000|2024-09-05 02:21:40|199602.4|199477.4|199604.2|199479.2|199604.2|199479.2|199602.1|199477.1|14
1725502910000|2024-09-05 02:21:50|199603.5|199478.5|199599.3|199474.3|199603.5|199478.5|199599.3|199474.3|3
1725502920000|2024-09-05 02:22:00|199599.8|199474.8|199611.1|199486.1|199611.1|199486.1|199599.8|199474.8|7
1725502930000|2024-09-05 02:22:10|199614|199489|199602.5|199477.5|199614|199489|199602.5|199477.5|5
1725502940000|2024-09-05 02:22:20|199601|199476|199601.3|199476.3|199601.3|199476.3|199601|199476|2
1725502950000|2024-09-05 02:22:30|199601.5|199476.5|199601.5|199476.5|199601.5|199476.5|199601.5|199476.5|1
1725502960000|2024-09-05 02:22:40|199602.8|199477.8|199604.3|199479.3|199605.5|199480.5|199602.8|199477.8|5
1725502970000|2024-09-05 02:22:50|199602.3|199477.3|199602.3|199477.3|199602.3|199477.3|199602.3|199477.3|1
1725502990000|2024-09-05 02:23:10|199605.8|199480.8|199603.2|199478.2|199605.8|199480.8|199603.2|199478.2|2
1725503000000|2024-09-05 02:23:20|199603.1|199478.1|199603.1|199478.1|199603.1|199478.1|199603.1|199478.1|1
1725503010000|2024-09-05 02:23:30|199601.8|199476.8|199604.7|199479.7|199605.2|199480.2|199594.3|199469.3|10
1725503020000|2024-09-05 02:23:40|199604.2|199479.2|199600.3|199475.3|199604.2|199479.2|199591.8|199466.8|5
1725503030000|2024-09-05 02:23:50|199599.9|199474.9|199600.1|199475.1|199602.6|199477.6|199599.9|199474.9|4
1725503040000|2024-09-05 02:24:00|199592.1|199467.1|199602.7|199477.7|199602.7|199477.7|199592.1|199467.1|4
1725503050000|2024-09-05 02:24:10|199602.4|199477.4|199600.6|199475.6|199602.4|199477.4|199600.6|199475.6|2
1725503060000|2024-09-05 02:24:20|199600.5|199475.5|199600.5|199475.5|199600.5|199475.5|199600.5|199475.5|1
1725503070000|2024-09-05 02:24:30|199595.9|199470.9|199595.9|199470.9|199595.9|199470.9|199595.9|199470.9|1
1725503080000|2024-09-05 02:24:40|199599.4|199474.4|199597.4|199472.4|199601.2|199476.2|199597.2|199472.2|8
1725503090000|2024-09-05 02:24:50|199599.7|199474.7|199601.9|199476.9|199603|199478|199595.1|199470.1|11
1725503100000|2024-09-05 02:25:00|199599.6|199474.6|199593.4|199468.4|199601.3|199476.3|199593.4|199468.4|7
1725503110000|2024-09-05 02:25:10|199593.8|199468.8|199593.8|199468.8|199593.8|199468.8|199593.8|199468.8|1
1725503120000|2024-09-05 02:25:20|199598.7|199473.7|199602.7|199477.7|199603.7|199478.7|199598.7|199473.7|5
1725503130000|2024-09-05 02:25:30|199602.6|199477.6|199602.6|199477.6|199602.6|199477.6|199602.6|199477.6|1
1725503140000|2024-09-05 02:25:40|199604.1|199479.1|199604.1|199479.1|199604.1|199479.1|199604.1|199479.1|1
1725503150000|2024-09-05 02:25:50|199605.1|199480.1|199602.6|199477.6|199605.1|199480.1|199602.6|199477.6|3
1725503170000|2024-09-05 02:26:10|199602.5|199477.5|199606|199481|199606|199481|199602.5|199477.5|3
1725503180000|2024-09-05 02:26:20|199600.7|199475.7|199600.7|199475.7|199600.7|199475.7|199600.7|199475.7|1
1725503210000|2024-09-05 02:26:50|199588.9|199463.9|199588.9|199463.9|199588.9|199463.9|199588.9|199463.9|1
1725503220000|2024-09-05 02:27:00|199589|199464|199589|199464|199589|199464|199589|199464|1
1725503230000|2024-09-05 02:27:10|199600.3|199475.3|199600.3|199475.3|199600.3|199475.3|199600.3|199475.3|1
1725503240000|2024-09-05 02:27:20|199599.6|199474.6|199599.6|199474.6|199599.6|199474.6|199599.6|199474.6|1
1725503250000|2024-09-05 02:27:30|199600.7|199475.7|199601.2|199476.2|199602.5|199477.5|199600.7|199475.7|6
1725503260000|2024-09-05 02:27:40|199591.8|199466.8|199592.7|199467.7|199592.7|199467.7|199591.8|199466.8|2
1725503270000|2024-09-05 02:27:50|199591.7|199466.7|199589.3|199464.3|199591.7|199466.7|199589.3|199464.3|2
1725503280000|2024-09-05 02:28:00|199600.6|199475.6|199600.6|199475.6|199600.6|199475.6|199600.6|199475.6|1
1725503290000|2024-09-05 02:28:10|199600.7|199475.7|199600.7|199475.7|199600.7|199475.7|199600.7|199475.7|1
1725503310000|2024-09-05 02:28:30|199600.6|199475.6|199603.5|199478.5|199603.5|199478.5|199592|199467|7
1725503320000|2024-09-05 02:28:40|199603.4|199478.4|199603.4|199478.4|199603.4|199478.4|199603.4|199478.4|1
1725503340000|2024-09-05 02:29:00|199600.2|199475.2|199599.9|199474.9|199600.2|199475.2|199587.9|199462.9|4
1725503370000|2024-09-05 02:29:30|199603.1|199478.1|199603|199478|199603.3|199478.3|199602.9|199477.9|5
1725503380000|2024-09-05 02:29:40|199602.9|199477.9|199602.9|199477.9|199602.9|199477.9|199602.9|199477.9|1
1725503390000|2024-09-05 02:29:50|199601.6|199476.6|199603.3|199478.3|199603.3|199478.3|199601.6|199476.6|6
1725503400000|2024-09-05 02:30:00|199590.6|199465.6|199592.7|199467.7|199597.1|199472.1|199590.6|199465.6|5
1725503410000|2024-09-05 02:30:10|199597.8|199472.8|199597.8|199472.8|199597.8|199472.8|199597.8|199472.8|1
1725503420000|2024-09-05 02:30:20|199602.4|199477.4|199600.9|199475.9|199604.3|199479.3|199576.6|199451.6|5
1725503430000|2024-09-05 02:30:30|199600.6|199475.6|199600.2|199475.2|199600.6|199475.6|199600.1|199475.1|3
1725503440000|2024-09-05 02:30:40|199596.5|199471.5|199600.8|199475.8|199600.8|199475.8|199592|199467|4
1725503450000|2024-09-05 02:30:50|199600.6|199475.6|199600.6|199475.6|199600.6|199475.6|199600.6|199475.6|1
1725503470000|2024-09-05 02:31:10|199587.6|199462.6|199587.6|199462.6|199587.6|199462.6|199587.6|199462.6|1
1725503480000|2024-09-05 02:31:20|199587.5|199462.5|199587.5|199462.5|199587.5|199462.5|199587.5|199462.5|1
1725503490000|2024-09-05 02:31:30|199587.2|199462.2|199587.2|199462.2|199587.2|199462.2|199587.2|199462.2|1
1725503500000|2024-09-05 02:31:40|199597.9|199472.9|199597.9|199472.9|199597.9|199472.9|199597.9|199472.9|1
1725503520000|2024-09-05 02:32:00|199600.4|199475.4|199599.8|199474.8|199606.1|199481.1|199599.8|199474.8|3
1725503530000|2024-09-05 02:32:10|199595.4|199470.4|199592.5|199467.5|199595.4|199470.4|199588.4|199463.4|5
1725503550000|2024-09-05 02:32:30|199592.7|199467.7|199592.7|199467.7|199592.7|199467.7|199592.7|199467.7|1
1725503560000|2024-09-05 02:32:40|199585.1|199460.1|199585.1|199460.1|199585.1|199460.1|199585.1|199460.1|1
1725503570000|2024-09-05 02:32:50|199585.2|199460.2|199585.2|199460.2|199585.2|199460.2|199585.2|199460.2|1
1725503580000|2024-09-05 02:33:00|199589.5|199464.5|199589.5|199464.5|199589.5|199464.5|199589.5|199464.5|1
1725503590000|2024-09-05 02:33:10|199593.6|199468.6|199593.6|199468.6|199593.6|199468.6|199593.6|199468.6|1
1725503610000|2024-09-05 02:33:30|199592.5|199467.5|199592.5|199467.5|199592.5|199467.5|199592.5|199467.5|1
1725503620000|2024-09-05 02:33:40|199585.2|199460.2|199585.2|199460.2|199585.2|199460.2|199585.2|199460.2|1
1725503640000|2024-09-05 02:34:00|199592|199467|199592|199467|199592|199467|199592|199467|1
1725503670000|2024-09-05 02:34:30|199585.2|199460.2|199585.2|199460.2|199585.2|199460.2|199585.2|199460.2|1
1725503680000|2024-09-05 02:34:40|199585.4|199460.4|199585.4|199460.4|199585.4|199460.4|199585.4|199460.4|1
1725503700000|2024-09-05 02:35:00|199591.9|199466.9|199592.5|199467.5|199592.5|199467.5|199591.9|199466.9|2
1725503720000|2024-09-05 02:35:20|199592.4|199467.4|199592.4|199467.4|199592.4|199467.4|199592.4|199467.4|1
1725503730000|2024-09-05 02:35:30|199586.5|199461.5|199586.5|199461.5|199586.5|199461.5|199586.5|199461.5|1
1725503750000|2024-09-05 02:35:50|199593.9|199468.9|199593.9|199468.9|199593.9|199468.9|199593.9|199468.9|1
1725503770000|2024-09-05 02:36:10|199594.1|199469.1|199606.7|199481.7|199606.7|199481.7|199594.1|199469.1|3
1725503780000|2024-09-05 02:36:20|199606.4|199481.4|199599|199474|199606.4|199481.4|199599|199474|4
1725503820000|2024-09-05 02:37:00|199587.4|199462.4|199587.4|199462.4|199587.4|199462.4|199587.4|199462.4|1
1725503830000|2024-09-05 02:37:10|199587.5|199462.5|199587.5|199462.5|199587.5|199462.5|199587.5|199462.5|1
1725503840000|2024-09-05 02:37:20|199600.1|199475.1|199600.1|199475.1|199600.1|199475.1|199600.1|199475.1|1
1725503850000|2024-09-05 02:37:30|199601.9|199476.9|199571.7|199446.7|199601.9|199476.9|199570.5|199445.5|11
1725503860000|2024-09-05 02:37:40|199571.9|199446.9|199573.6|199448.6|199573.6|199448.6|199571.9|199446.9|3
1725503870000|2024-09-05 02:37:50|199573.9|199448.9|199573.9|199448.9|199573.9|199448.9|199573.9|199448.9|1
1725503880000|2024-09-05 02:38:00|199575|199450|199581.1|199456.1|199581.1|199456.1|199575|199450|4
1725503890000|2024-09-05 02:38:10|199582.4|199457.4|199583|199458|199583|199458|199582.4|199457.4|2
1725503910000|2024-09-05 02:38:30|199579.7|199454.7|199578.8|199453.8|199579.7|199454.7|199578.8|199453.8|2
1725503930000|2024-09-05 02:38:50|199573|199448|199578.6|199453.6|199578.6|199453.6|199573|199448|2
1725503940000|2024-09-05 02:39:00|199579.5|199454.5|199579.5|199454.5|199579.5|199454.5|199579.5|199454.5|1
1725503960000|2024-09-05 02:39:20|199574.8|199449.8|199574.8|199449.8|199574.8|199449.8|199574.8|199449.8|1
1725503990000|2024-09-05 02:39:50|199579.3|199454.3|199579.3|199454.3|199579.3|199454.3|199579.3|199454.3|1
1725504000000|2024-09-05 02:40:00|199578.2|199453.2|199582.3|199457.3|199582.3|199457.3|199578.2|199453.2|3
1725504010000|2024-09-05 02:40:10|199584.3|199459.3|199584.4|199459.4|199584.4|199459.4|199584.3|199459.3|2
1725504020000|2024-09-05 02:40:20|199584.7|199459.7|199587.6|199462.6|199587.6|199462.6|199584.7|199459.7|4
1725504040000|2024-09-05 02:40:40|199587.5|199462.5|199587.5|199462.5|199587.5|199462.5|199587.5|199462.5|1
1725504060000|2024-09-05 02:41:00|199587.9|199462.9|199587.9|199462.9|199587.9|199462.9|199587.9|199462.9|1
1725504070000|2024-09-05 02:41:10|199586.1|199461.1|199584.9|199459.9|199586.1|199461.1|199584.9|199459.9|2
1725504090000|2024-09-05 02:41:30|199586.4|199461.4|199586.4|199461.4|199586.4|199461.4|199586.4|199461.4|1
1725504100000|2024-09-05 02:41:40|199586.8|199461.8|199586.8|199461.8|199586.8|199461.8|199586.8|199461.8|1
1725504130000|2024-09-05 02:42:10|199584.7|199459.7|199586.9|199461.9|199586.9|199461.9|199584.7|199459.7|3
1725504140000|2024-09-05 02:42:20|199587|199462|199587|199462|199587|199462|199587|199462|1
1725504160000|2024-09-05 02:42:40|199586.6|199461.6|199586.6|199461.6|199586.6|199461.6|199586.6|199461.6|1
1725504170000|2024-09-05 02:42:50|199585.5|199460.5|199585.5|199460.5|199585.5|199460.5|199585.5|199460.5|1
1725504180000|2024-09-05 02:43:00|199584.7|199459.7|199584.7|199459.7|199584.7|199459.7|199584.7|199459.7|1
1725504190000|2024-09-05 02:43:10|199585.7|199460.7|199585.7|199460.7|199585.7|199460.7|199585.7|199460.7|1
1725504220000|2024-09-05 02:43:40|199584.7|199459.7|199584.7|199459.7|199584.7|199459.7|199584.7|199459.7|1
1725504230000|2024-09-05 02:43:50|199584.8|199459.8|199584.8|199459.8|199584.8|199459.8|199584.8|199459.8|1
1725504240000|2024-09-05 02:44:00|199585.5|199460.5|199585.2|199460.2|199585.5|199460.5|199585.2|199460.2|2
1725504250000|2024-09-05 02:44:10|199583|199458|199583|199458|199583|199458|199583|199458|1
1725504280000|2024-09-05 02:44:40|199579.9|199454.9|199579.9|199454.9|199579.9|199454.9|199579.9|199454.9|1
1725504300000|2024-09-05 02:45:00|199583|199458|199582.9|199457.9|199583.6|199458.6|199582.9|199457.9|3
1725504330000|2024-09-05 02:45:30|199579.8|199454.8|199579.8|199454.8|199579.8|199454.8|199579.8|199454.8|1
1725504350000|2024-09-05 02:45:50|199582.9|199457.9|199583.9|199458.9|199583.9|199458.9|199582.9|199457.9|2
1725504360000|2024-09-05 02:46:00|199583.6|199458.6|199583.6|199458.6|199583.6|199458.6|199583.6|199458.6|1
1725504380000|2024-09-05 02:46:20|199581.3|199456.3|199581.3|199456.3|199581.3|199456.3|199581.3|199456.3|1
1725504410000|2024-09-05 02:46:50|199583.5|199458.5|199583.4|199458.4|199583.5|199458.5|199583.4|199458.4|2
1725504420000|2024-09-05 02:47:00|199585.5|199460.5|199583.1|199458.1|199585.5|199460.5|199582.4|199457.4|3
1725504430000|2024-09-05 02:47:10|199585.7|199460.7|199585.7|199460.7|199585.7|199460.7|199585.7|199460.7|1
1725504440000|2024-09-05 02:47:20|199585.9|199460.9|199580.5|199455.5|199586.2|199461.2|199580.5|199455.5|3
1725504450000|2024-09-05 02:47:30|199585.6|199460.6|199585.6|199460.6|199585.6|199460.6|199585.6|199460.6|1
1725504460000|2024-09-05 02:47:40|199586|199461|199586.1|199461.1|199586.4|199461.4|199586|199461|3
1725504510000|2024-09-05 02:48:30|199585.2|199460.2|199585.2|199460.2|199585.2|199460.2|199585.2|199460.2|1
1725504520000|2024-09-05 02:48:40|199585.8|199460.8|199586.1|199461.1|199586.1|199461.1|199585.8|199460.8|2
1725504530000|2024-09-05 02:48:50|199586.3|199461.3|199586.3|199461.3|199586.3|199461.3|199586.3|199461.3|1
1725504550000|2024-09-05 02:49:10|199586.1|199461.1|199586.1|199461.1|199586.1|199461.1|199586.1|199461.1|1
1725504560000|2024-09-05 02:49:20|199585.6|199460.6|199585.6|199460.6|199585.6|199460.6|199585.6|199460.6|1
1725504570000|2024-09-05 02:49:30|199585.8|199460.8|199585.8|199460.8|199585.8|199460.8|199585.8|199460.8|1
1725504610000|2024-09-05 02:50:10|199585.6|199460.6|199585.7|199460.7|199585.7|199460.7|199585.6|199460.6|2
1725504630000|2024-09-05 02:50:30|199585.9|199460.9|199585.9|199460.9|199585.9|199460.9|199585.9|199460.9|1
1725504650000|2024-09-05 02:50:50|199586.9|199461.9|199586.9|199461.9|199586.9|199461.9|199586.9|199461.9|1
1725504660000|2024-09-05 02:51:00|199587.8|199462.8|199580.1|199455.1|199587.8|199462.8|199580.1|199455.1|3
1725504680000|2024-09-05 02:51:20|199582.9|199457.9|199582.9|199457.9|199582.9|199457.9|199582.9|199457.9|1
1725504710000|2024-09-05 02:51:50|199586.5|199461.5|199586.5|199461.5|199586.5|199461.5|199586.5|199461.5|1
1725504720000|2024-09-05 02:52:00|199586.7|199461.7|199586.7|199461.7|199586.7|199461.7|199586.7|199461.7|1
1725504730000|2024-09-05 02:52:10|199586.8|199461.8|199586.8|199461.8|199586.8|199461.8|199586.8|199461.8|1
1725504740000|2024-09-05 02:52:20|199586.6|199461.6|199597.2|199472.2|199605.2|199480.2|199586.6|199461.6|13
1725504750000|2024-09-05 02:52:30|199600.2|199475.2|199597.6|199472.6|199600.2|199475.2|199596.7|199471.7|6
1725504760000|2024-09-05 02:52:40|199597.4|199472.4|199597.4|199472.4|199597.4|199472.4|199596.9|199471.9|3
1725504770000|2024-09-05 02:52:50|199596.3|199471.3|199596.3|199471.3|199596.3|199471.3|199596.3|199471.3|1
1725504780000|2024-09-05 02:53:00|199596.1|199471.1|199591|199466|199596.1|199471.1|199589.6|199464.6|3
1725504790000|2024-09-05 02:53:10|199589.3|199464.3|199594.7|199469.7|199594.9|199469.9|199587.7|199462.7|8
1725504800000|2024-09-05 02:53:20|199593.8|199468.8|199599.7|199474.7|199599.7|199474.7|199593.8|199468.8|7
1725504810000|2024-09-05 02:53:30|199594.8|199469.8|199597|199472|199600|199475|199594.8|199469.8|5
1725504820000|2024-09-05 02:53:40|199598|199473|199598|199473|199598|199473|199598|199473|1
1725504830000|2024-09-05 02:53:50|199595.6|199470.6|199598.1|199473.1|199598.1|199473.1|199595.6|199470.6|3
1725504840000|2024-09-05 02:54:00|199597.7|199472.7|199565.7|199440.7|199597.7|199472.7|199565.2|199440.2|8
1725504850000|2024-09-05 02:54:10|199566.1|199441.1|199566.1|199441.1|199566.1|199441.1|199566.1|199441.1|1
1725504870000|2024-09-05 02:54:30|199566.4|199441.4|199550.2|199425.2|199566.4|199441.4|199550.2|199425.2|3
1725504880000|2024-09-05 02:54:40|199549.7|199424.7|199549.7|199424.7|199549.7|199424.7|199549.7|199424.7|1
1725504890000|2024-09-05 02:54:50|199561.1|199436.1|199564.4|199439.4|199564.4|199439.4|199560.1|199435.1|6
1725504900000|2024-09-05 02:55:00|199563.2|199438.2|199563.6|199438.6|199564.4|199439.4|199563.2|199438.2|3
1725504910000|2024-09-05 02:55:10|199563.2|199438.2|199563.2|199438.2|199564.4|199439.4|199563.2|199438.2|5
1725504920000|2024-09-05 02:55:20|199559.8|199434.8|199559.8|199434.8|199559.8|199434.8|199559.8|199434.8|1
1725504930000|2024-09-05 02:55:30|199561.6|199436.6|199560|199435|199561.6|199436.6|199560|199435|3
1725504940000|2024-09-05 02:55:40|199560.7|199435.7|199561.9|199436.9|199561.9|199436.9|199560.7|199435.7|2
1725504950000|2024-09-05 02:55:50|199564.4|199439.4|199564.4|199439.4|199564.4|199439.4|199564.4|199439.4|1
1725504960000|2024-09-05 02:56:00|199563.4|199438.4|199563.4|199438.4|199563.4|199438.4|199563.4|199438.4|1
1725504980000|2024-09-05 02:56:20|199564.2|199439.2|199561.9|199436.9|199564.9|199439.9|199561.9|199436.9|5
1725505000000|2024-09-05 02:56:40|199565.3|199440.3|199565.3|199440.3|199565.3|199440.3|199565.3|199440.3|1
1725505020000|2024-09-05 02:57:00|199565|199440|199565|199440|199565|199440|199565|199440|1
1725505030000|2024-09-05 02:57:10|199565.4|199440.4|199562.1|199437.1|199565.4|199440.4|199562.1|199437.1|7
1725505040000|2024-09-05 02:57:20|199561.3|199436.3|199559.8|199434.8|199561.3|199436.3|199558|199433|6
1725505050000|2024-09-05 02:57:30|199560.1|199435.1|199561.6|199436.6|199561.6|199436.6|199560.1|199435.1|2
1725505060000|2024-09-05 02:57:40|199564.4|199439.4|199564.2|199439.2|199564.4|199439.4|199563.4|199438.4|3
1725505090000|2024-09-05 02:58:10|199561.3|199436.3|199561.3|199436.3|199561.3|199436.3|199561.3|199436.3|1
1725505100000|2024-09-05 02:58:20|199560.1|199435.1|199561.7|199436.7|199561.7|199436.7|199560.1|199435.1|3
1725505110000|2024-09-05 02:58:30|199562.4|199437.4|199565.1|199440.1|199565.1|199440.1|199562.4|199437.4|2
1725505130000|2024-09-05 02:58:50|199560.4|199435.4|199560.4|199435.4|199560.4|199435.4|199560.4|199435.4|1
1725505140000|2024-09-05 02:59:00|199566.1|199441.1|199587.9|199462.9|199587.9|199462.9|199566.1|199441.1|4
1725505170000|2024-09-05 02:59:30|199587.6|199462.6|199584.9|199459.9|199587.6|199462.6|199584.9|199459.9|3
1725505180000|2024-09-05 02:59:40|199580.2|199455.2|199580.9|199455.9|199580.9|199455.9|199580.2|199455.2|2
1725505200000|2024-09-05 03:00:00|199584.1|199459.1|199584.1|199459.1|199584.1|199459.1|199584.1|199459.1|1
1725505230000|2024-09-05 03:00:30|199580.9|199455.9|199580.9|199455.9|199580.9|199455.9|199580.9|199455.9|1
1725505250000|2024-09-05 03:00:50|199583.5|199458.5|199583.5|199458.5|199583.5|199458.5|199583.5|199458.5|1
1725505260000|2024-09-05 03:01:00|199584.6|199459.6|199587.8|199462.8|199587.8|199462.8|199584.6|199459.6|5
1725505280000|2024-09-05 03:01:20|199588|199463|199588|199463|199588|199463|199588|199463|1
1725505300000|2024-09-05 03:01:40|199584.4|199459.4|199589|199464|199589|199464|199584.4|199459.4|2
1725505320000|2024-09-05 03:02:00|199588.2|199463.2|199588.2|199463.2|199588.2|199463.2|199588.2|199463.2|1
1725505330000|2024-09-05 03:02:10|199585.5|199460.5|199585.5|199460.5|199585.5|199460.5|199585.5|199460.5|1
1725505350000|2024-09-05 03:02:30|199584.4|199459.4|199584.4|199459.4|199584.4|199459.4|199584.4|199459.4|1
1725505370000|2024-09-05 03:02:50|199585.7|199460.7|199586.2|199461.2|199586.2|199461.2|199585.7|199460.7|2
1725505380000|2024-09-05 03:03:00|199586.7|199461.7|199587.2|199462.2|199587.2|199462.2|199586.5|199461.5|3
1725505390000|2024-09-05 03:03:10|199587.1|199462.1|199587.1|199462.1|199587.1|199462.1|199587.1|199462.1|1
1725505410000|2024-09-05 03:03:30|199587.6|199462.6|199587.6|199462.6|199587.6|199462.6|199587.6|199462.6|1
1725505430000|2024-09-05 03:03:50|199587.3|199462.3|199587.8|199462.8|199587.8|199462.8|199587.3|199462.3|2
1725505460000|2024-09-05 03:04:20|199588.5|199463.5|199588.5|199463.5|199588.5|199463.5|199588.5|199463.5|1
1725505480000|2024-09-05 03:04:40|199587.4|199462.4|199587.4|199462.4|199587.4|199462.4|199587.4|199462.4|1
1725505490000|2024-09-05 03:04:50|199586.3|199461.3|199586.3|199461.3|199586.3|199461.3|199586.3|199461.3|1
1725505510000|2024-09-05 03:05:10|199587.5|199462.5|199587.5|199462.5|199587.5|199462.5|199587.5|199462.5|1
1725505520000|2024-09-05 03:05:20|199588.7|199463.7|199586.7|199461.7|199588.7|199463.7|199586.7|199461.7|2
1725505530000|2024-09-05 03:05:30|199586.5|199461.5|199586.5|199461.5|199586.5|199461.5|199586.5|199461.5|1
1725505540000|2024-09-05 03:05:40|199587.9|199462.9|199587.1|199462.1|199587.9|199462.9|199587.1|199462.1|2
1725505550000|2024-09-05 03:05:50|199587|199462|199587|199462|199587|199462|199587|199462|1
1725505570000|2024-09-05 03:06:10|199587.7|199462.7|199587.7|199462.7|199587.7|199462.7|199587.7|199462.7|1
1725505580000|2024-09-05 03:06:20|199587.1|199462.1|199588.4|199463.4|199588.4|199463.4|199587.1|199462.1|2
1725505590000|2024-09-05 03:06:30|199590.8|199465.8|199598.8|199473.8|199600|199475|199590.8|199465.8|3
1725505610000|2024-09-05 03:06:50|199598.9|199473.9|199598.9|199473.9|199598.9|199473.9|199598.9|199473.9|1
1725505620000|2024-09-05 03:07:00|199599.7|199474.7|199588.9|199463.9|199599.7|199474.7|199588.9|199463.9|2
1725505640000|2024-09-05 03:07:20|199593.9|199468.9|199593.9|199468.9|199593.9|199468.9|199593.9|199468.9|1
1725505650000|2024-09-05 03:07:30|199594.3|199469.3|199594.3|199469.3|199594.3|199469.3|199594.3|199469.3|1
1725505680000|2024-09-05 03:08:00|199589.8|199464.8|199589.8|199464.8|199589.8|199464.8|199589.8|199464.8|1
1725505700000|2024-09-05 03:08:20|199594.6|199469.6|199594.6|199469.6|199594.6|199469.6|199594.6|199469.6|1
1725505720000|2024-09-05 03:08:40|199602.6|199477.6|199629.1|199504.1|199629.1|199504.1|199602.6|199477.6|7
1725505730000|2024-09-05 03:08:50|199627.7|199502.7|199626.1|199501.1|199628.6|199503.6|199626.1|199501.1|6
1725505740000|2024-09-05 03:09:00|199627.1|199502.1|199672.6|199547.6|199677.9|199552.9|199626|199501|12
1725505760000|2024-09-05 03:09:20|199671.3|199546.3|199671.3|199546.3|199671.3|199546.3|199671.3|199546.3|1
1725505770000|2024-09-05 03:09:30|199670.5|199545.5|199668.5|199543.5|199674|199549|199667.5|199542.5|5
1725505780000|2024-09-05 03:09:40|199673.4|199548.4|199669.6|199544.6|199673.4|199548.4|199669.6|199544.6|2
1725505790000|2024-09-05 03:09:50|199669.8|199544.8|199669.7|199544.7|199670.1|199545.1|199669.3|199544.3|4
1725505800000|2024-09-05 03:10:00|199670.8|199545.8|199670.8|199545.8|199670.8|199545.8|199670.8|199545.8|1
1725505810000|2024-09-05 03:10:10|199677.9|199552.9|199672.8|199547.8|199677.9|199552.9|199672.8|199547.8|2
1725505820000|2024-09-05 03:10:20|199677.9|199552.9|199668.2|199543.2|199677.9|199552.9|199667.7|199542.7|4
1725505830000|2024-09-05 03:10:30|199668.5|199543.5|199672.3|199547.3|199675.2|199550.2|199668.5|199543.5|5
1725505840000|2024-09-05 03:10:40|199671.9|199546.9|199671.5|199546.5|199671.9|199546.9|199669.6|199544.6|4
1725505870000|2024-09-05 03:11:10|199675.2|199550.2|199675.2|199550.2|199675.2|199550.2|199675.2|199550.2|1
1725505890000|2024-09-05 03:11:30|199672.2|199547.2|199674.5|199549.5|199677.2|199552.2|199672.1|199547.1|6
1725505920000|2024-09-05 03:12:00|199678.5|199553.5|199677.1|199552.1|199678.5|199553.5|199677.1|199552.1|2
1725505930000|2024-09-05 03:12:10|199678.9|199553.9|199678.9|199553.9|199678.9|199553.9|199678.9|199553.9|1
1725505940000|2024-09-05 03:12:20|199677.6|199552.6|199677.6|199552.6|199677.6|199552.6|199677.6|199552.6|1
1725505950000|2024-09-05 03:12:30|199677.8|199552.8|199674.4|199549.4|199677.8|199552.8|199674.4|199549.4|2
1725505980000|2024-09-05 03:13:00|199677.8|199552.8|199677.8|199552.8|199677.8|199552.8|199677.8|199552.8|1
1725506000000|2024-09-05 03:13:20|199674.3|199549.3|199674.3|199549.3|199674.3|199549.3|199674.3|199549.3|1
1725506020000|2024-09-05 03:13:40|199673.2|199548.2|199673.2|199548.2|199673.2|199548.2|199673.2|199548.2|1
1725506030000|2024-09-05 03:13:50|199673.7|199548.7|199674.9|199549.9|199674.9|199549.9|199673.3|199548.3|3
1725506040000|2024-09-05 03:14:00|199679.6|199554.6|199706.1|199581.1|199709.9|199584.9|199679.6|199554.6|8
1725506050000|2024-09-05 03:14:10|199705.7|199580.7|199704.4|199579.4|199705.9|199580.9|199701.8|199576.8|10
1725506060000|2024-09-05 03:14:20|199703.7|199578.7|199704.5|199579.5|199704.5|199579.5|199702.7|199577.7|16
1725506070000|2024-09-05 03:14:30|199704|199579|199704.5|199579.5|199705.3|199580.3|199704|199579|7
1725506080000|2024-09-05 03:14:40|199704.9|199579.9|199704.2|199579.2|199708.5|199583.5|199704.2|199579.2|4
1725506110000|2024-09-05 03:15:10|199713.7|199588.7|199713.7|199588.7|199713.7|199588.7|199713.7|199588.7|1
1725506120000|2024-09-05 03:15:20|199709.5|199584.5|199709.6|199584.6|199709.6|199584.6|199709.5|199584.5|2
1725506130000|2024-09-05 03:15:30|199710.5|199585.5|199706.7|199581.7|199711.7|199586.7|199706.1|199581.1|7
1725506140000|2024-09-05 03:15:40|199710.5|199585.5|199707.6|199582.6|199711.5|199586.5|199707|199582|4
1725506170000|2024-09-05 03:16:10|199712.5|199587.5|199689.6|199564.6|199712.5|199587.5|199689.6|199564.6|10
1725506180000|2024-09-05 03:16:20|199688.2|199563.2|199688.2|199563.2|199688.2|199563.2|199688.2|199563.2|1
1725506190000|2024-09-05 03:16:30|199689|199564|199688.7|199563.7|199689.8|199564.8|199688.7|199563.7|5
1725506200000|2024-09-05 03:16:40|199689.3|199564.3|199689.4|199564.4|199689.4|199564.4|199688.9|199563.9|4
1725506210000|2024-09-05 03:16:50|199688.9|199563.9|199689.1|199564.1|199689.5|199564.5|199686.5|199561.5|7
1725506220000|2024-09-05 03:17:00|199688.6|199563.6|199700|199575|199700|199575|199686.7|199561.7|12
1725506230000|2024-09-05 03:17:10|199695.3|199570.3|199695.3|199570.3|199695.3|199570.3|199695.3|199570.3|1
1725506240000|2024-09-05 03:17:20|199695|199570|199689|199564|199695|199570|199689|199564|4
1725506250000|2024-09-05 03:17:30|199688.9|199563.9|199689.7|199564.7|199693|199568|199688.9|199563.9|3
1725506270000|2024-09-05 03:17:50|199689.3|199564.3|199689.5|199564.5|199689.5|199564.5|199689.3|199564.3|2
1725506280000|2024-09-05 03:18:00|199690.9|199565.9|199690.9|199565.9|199690.9|199565.9|199690.9|199565.9|1
1725506290000|2024-09-05 03:18:10|199690.2|199565.2|199690.2|199565.2|199690.2|199565.2|199690.2|199565.2|1
1725506300000|2024-09-05 03:18:20|199691.3|199566.3|199690.4|199565.4|199691.3|199566.3|199687.7|199562.7|3
1725506320000|2024-09-05 03:18:40|199690|199565|199690|199565|199690|199565|199690|199565|1
1725506330000|2024-09-05 03:18:50|199689.6|199564.6|199690|199565|199693|199568|199689.6|199564.6|3
1725506340000|2024-09-05 03:19:00|199687.6|199562.6|199690.5|199565.5|199690.5|199565.5|199687.6|199562.6|4
1725506360000|2024-09-05 03:19:20|199690.7|199565.7|199655.9|199530.9|199690.7|199565.7|199655.9|199530.9|7
1725506370000|2024-09-05 03:19:30|199653.6|199528.6|199654.1|199529.1|199655.2|199530.2|199653.6|199528.6|4
1725506380000|2024-09-05 03:19:40|199653.5|199528.5|199645.1|199520.1|199653.9|199528.9|199645.1|199520.1|4
1725506390000|2024-09-05 03:19:50|199646.5|199521.5|199646.6|199521.6|199646.6|199521.6|199646.5|199521.5|2
1725506400000|2024-09-05 03:20:00|199642.4|199517.4|199646.5|199521.5|199646.5|199521.5|199642.4|199517.4|2
1725506410000|2024-09-05 03:20:10|199642.6|199517.6|199628.2|199503.2|199642.6|199517.6|199624.7|199499.7|9
1725506420000|2024-09-05 03:20:20|199627.6|199502.6|199632.9|199507.9|199634.1|199509.1|199627.3|199502.3|10
1725506430000|2024-09-05 03:20:30|199632.5|199507.5|199633.9|199508.9|199633.9|199508.9|199632.5|199507.5|4
1725506440000|2024-09-05 03:20:40|199632.5|199507.5|199632.7|199507.7|199632.7|199507.7|199632.3|199507.3|3
1725506450000|2024-09-05 03:20:50|199634.1|199509.1|199634.4|199509.4|199636.5|199511.5|199632.8|199507.8|5
1725506460000|2024-09-05 03:21:00|199634.8|199509.8|199634.8|199509.8|199634.8|199509.8|199634.8|199509.8|1
1725506480000|2024-09-05 03:21:20|199636.1|199511.1|199638.9|199513.9|199638.9|199513.9|199635.8|199510.8|7
1725506490000|2024-09-05 03:21:30|199638.7|199513.7|199639.9|199514.9|199639.9|199514.9|199638.7|199513.7|2
1725506500000|2024-09-05 03:21:40|199640.7|199515.7|199637.7|199512.7|199640.7|199515.7|199637.7|199512.7|2
1725506520000|2024-09-05 03:22:00|199637.6|199512.6|199637.6|199512.6|199640.7|199515.7|199637.6|199512.6|3
1725506530000|2024-09-05 03:22:10|199637.7|199512.7|199637.7|199512.7|199637.7|199512.7|199637.7|199512.7|1
1725506540000|2024-09-05 03:22:20|199637.5|199512.5|199637.5|199512.5|199637.5|199512.5|199637.5|199512.5|1
1725506550000|2024-09-05 03:22:30|199637.3|199512.3|199637.3|199512.3|199637.3|199512.3|199637.3|199512.3|1
1725506560000|2024-09-05 03:22:40|199641.4|199516.4|199641.4|199516.4|199641.4|199516.4|199641.4|199516.4|1
1725506580000|2024-09-05 03:23:00|199637.9|199512.9|199637.9|199512.9|199637.9|199512.9|199637.9|199512.9|1
1725506620000|2024-09-05 03:23:40|199641.4|199516.4|199641.4|199516.4|199641.4|199516.4|199641.4|199516.4|1
1725506630000|2024-09-05 03:23:50|199637.8|199512.8|199637.8|199512.8|199637.8|199512.8|199637.8|199512.8|1
1725506650000|2024-09-05 03:24:10|199636.7|199511.7|199636.6|199511.6|199636.7|199511.7|199636.6|199511.6|2
1725506670000|2024-09-05 03:24:30|199638.1|199513.1|199637.4|199512.4|199638.1|199513.1|199637.4|199512.4|2
1725506680000|2024-09-05 03:24:40|199637|199512|199635.6|199510.6|199640.1|199515.1|199635.6|199510.6|3
1725506690000|2024-09-05 03:24:50|199634.7|199509.7|199629.6|199504.6|199634.7|199509.7|199629.6|199504.6|4
1725506700000|2024-09-05 03:25:00|199628.9|199503.9|199631|199506|199631|199506|199628.9|199503.9|2
1725506720000|2024-09-05 03:25:20|199631.4|199506.4|199631.4|199506.4|199631.4|199506.4|199631.4|199506.4|1
1725506730000|2024-09-05 03:25:30|199631.9|199506.9|199631.9|199506.9|199631.9|199506.9|199631.9|199506.9|1
1725506740000|2024-09-05 03:25:40|199634.6|199509.6|199634.6|199509.6|199634.6|199509.6|199634.6|199509.6|1
1725506750000|2024-09-05 03:25:50|199632.6|199507.6|199632.6|199507.6|199632.6|199507.6|199632.6|199507.6|1
1725506760000|2024-09-05 03:26:00|199633|199508|199633.3|199508.3|199634.2|199509.2|199633|199508|3
1725506790000|2024-09-05 03:26:30|199635.7|199510.7|199637.6|199512.6|199637.6|199512.6|199635.7|199510.7|2
1725506810000|2024-09-05 03:26:50|199634.1|199509.1|199634.1|199509.1|199634.1|199509.1|199634.1|199509.1|1
1725506820000|2024-09-05 03:27:00|199632.6|199507.6|199632.6|199507.6|199632.6|199507.6|199632.6|199507.6|1
1725506830000|2024-09-05 03:27:10|199632.9|199507.9|199632.9|199507.9|199632.9|199507.9|199632.9|199507.9|1
1725506840000|2024-09-05 03:27:20|199636|199511|199636|199511|199636|199511|199636|199511|1
1725506860000|2024-09-05 03:27:40|199633.5|199508.5|199633.5|199508.5|199633.5|199508.5|199633.5|199508.5|1
1725506890000|2024-09-05 03:28:10|199635.5|199510.5|199635.5|199510.5|199635.5|199510.5|199635.5|199510.5|1
1725506910000|2024-09-05 03:28:30|199641.2|199516.2|199652.3|199527.3|199657.6|199532.6|199641.2|199516.2|3
1725506920000|2024-09-05 03:28:40|199649.6|199524.6|199651.8|199526.8|199652.8|199527.8|199649.6|199524.6|9
1725506930000|2024-09-05 03:28:50|199651.4|199526.4|199646.8|199521.8|199651.4|199526.4|199645.6|199520.6|6
1725506960000|2024-09-05 03:29:20|199646.7|199521.7|199644.7|199519.7|199646.7|199521.7|199644.7|199519.7|3
1725506970000|2024-09-05 03:29:30|199645.1|199520.1|199644.2|199519.2|199645.1|199520.1|199644.2|199519.2|2
1725506980000|2024-09-05 03:29:40|199645.1|199520.1|199645.1|199520.1|199645.1|199520.1|199645.1|199520.1|1
1725506990000|2024-09-05 03:29:50|199644.3|199519.3|199645.2|199520.2|199645.2|199520.2|199643.9|199518.9|4
1725507000000|2024-09-05 03:30:00|199647.5|199522.5|199644.6|199519.6|199647.5|199522.5|199644.6|199519.6|2
1725507010000|2024-09-05 03:30:10|199645.4|199520.4|199651.8|199526.8|199654.3|199529.3|199645.4|199520.4|4
1725507020000|2024-09-05 03:30:20|199651.4|199526.4|199651.4|199526.4|199651.4|199526.4|199651.4|199526.4|1
1725507030000|2024-09-05 03:30:30|199651.5|199526.5|199651.5|199526.5|199651.5|199526.5|199651.5|199526.5|1
1725507040000|2024-09-05 03:30:40|199647|199522|199649|199524|199649|199524|199647|199522|2
1725507070000|2024-09-05 03:31:10|199647.5|199522.5|199647.5|199522.5|199647.5|199522.5|199647.5|199522.5|1
1725507090000|2024-09-05 03:31:30|199649.5|199524.5|199655.1|199530.1|199660.5|199535.5|199649.5|199524.5|3
1725507100000|2024-09-05 03:31:40|199654.8|199529.8|199653.5|199528.5|199655|199530|199651.1|199526.1|7
1725507110000|2024-09-05 03:31:50|199651.8|199526.8|199651.8|199526.8|199651.8|199526.8|199651.8|199526.8|1
1725507130000|2024-09-05 03:32:10|199650.2|199525.2|199650.2|199525.2|199650.2|199525.2|199650.2|199525.2|1
1725507140000|2024-09-05 03:32:20|199649.1|199524.1|199646.7|199521.7|199649.1|199524.1|199646.7|199521.7|3
1725507150000|2024-09-05 03:32:30|199646.1|199521.1|199646.1|199521.1|199646.1|199521.1|199646.1|199521.1|1
1725507160000|2024-09-05 03:32:40|199645.7|199520.7|199645.7|199520.7|199645.7|199520.7|199645.7|199520.7|1
1725507170000|2024-09-05 03:32:50|199644.2|199519.2|199644.2|199519.2|199644.2|199519.2|199644.2|199519.2|1
1725507180000|2024-09-05 03:33:00|199644.3|199519.3|199644.3|199519.3|199644.3|199519.3|199644.3|199519.3|1
1725507190000|2024-09-05 03:33:10|199645.6|199520.6|199645.6|199520.6|199645.6|199520.6|199645.6|199520.6|1
1725507210000|2024-09-05 03:33:30|199646.8|199521.8|199650.6|199525.6|199650.6|199525.6|199646.8|199521.8|2
1725507220000|2024-09-05 03:33:40|199650.3|199525.3|199650.3|199525.3|199650.3|199525.3|199650.3|199525.3|1
1725507230000|2024-09-05 03:33:50|199650.5|199525.5|199650.5|199525.5|199650.5|199525.5|199650.5|199525.5|1
1725507240000|2024-09-05 03:34:00|199647.7|199522.7|199647.7|199522.7|199647.7|199522.7|199647.7|199522.7|1
1725507260000|2024-09-05 03:34:20|199650.4|199525.4|199650.4|199525.4|199650.4|199525.4|199650.4|199525.4|1
1725507300000|2024-09-05 03:35:00|199652|199527|199660.1|199535.1|199660.2|199535.2|199652|199527|6
1725507320000|2024-09-05 03:35:20|199659.9|199534.9|199658.1|199533.1|199660.4|199535.4|199658.1|199533.1|8
1725507340000|2024-09-05 03:35:40|199659.6|199534.6|199648.2|199523.2|199659.6|199534.6|199648.2|199523.2|10
1725507350000|2024-09-05 03:35:50|199647.6|199522.6|199647.7|199522.7|199648.3|199523.3|199647.6|199522.6|3
1725507360000|2024-09-05 03:36:00|199647.4|199522.4|199646.7|199521.7|199647.4|199522.4|199644.7|199519.7|4
1725507380000|2024-09-05 03:36:20|199644.1|199519.1|199638.7|199513.7|199644.1|199519.1|199638.7|199513.7|2
1725507390000|2024-09-05 03:36:30|199639.4|199514.4|199646.3|199521.3|199646.3|199521.3|199639.4|199514.4|3
1725507400000|2024-09-05 03:36:40|199645.9|199520.9|199646.1|199521.1|199646.1|199521.1|199645.9|199520.9|2
1725507410000|2024-09-05 03:36:50|199645.6|199520.6|199645.6|199520.6|199645.6|199520.6|199645.6|199520.6|1
1725507430000|2024-09-05 03:37:10|199641.7|199516.7|199636.6|199511.6|199641.7|199516.7|199636.6|199511.6|2
1725507440000|2024-09-05 03:37:20|199637.5|199512.5|199638.6|199513.6|199642.6|199517.6|199637.5|199512.5|3
1725507450000|2024-09-05 03:37:30|199639|199514|199641.8|199516.8|199641.8|199516.8|199639|199514|3
1725507470000|2024-09-05 03:37:50|199643.8|199518.8|199656.1|199531.1|199659.1|199534.1|199643.8|199518.8|10
1725507500000|2024-09-05 03:38:20|199659.7|199534.7|199656.5|199531.5|199661.4|199536.4|199656.5|199531.5|4
1725507520000|2024-09-05 03:38:40|199656.6|199531.6|199650.6|199525.6|199656.6|199531.6|199650.6|199525.6|3
1725507530000|2024-09-05 03:38:50|199652.7|199527.7|199653.9|199528.9|199654.7|199529.7|199652.7|199527.7|4
1725507550000|2024-09-05 03:39:10|199658.4|199533.4|199657.8|199532.8|199658.4|199533.4|199657.2|199532.2|3
1725507560000|2024-09-05 03:39:20|199657.7|199532.7|199696.7|199571.7|199696.7|199571.7|199657.7|199532.7|3
1725507570000|2024-09-05 03:39:30|199708.6|199583.6|199703.7|199578.7|199711.6|199586.6|199697.8|199572.8|9
1725507580000|2024-09-05 03:39:40|199703.9|199578.9|199703.9|199578.9|199703.9|199578.9|199703.9|199578.9|1
1725507600000|2024-09-05 03:40:00|199706|199581|199711.4|199586.4|199711.4|199586.4|199706|199581|2
1725507610000|2024-09-05 03:40:10|199712.8|199587.8|199706.9|199581.9|199712.8|199587.8|199706.9|199581.9|3
1725507620000|2024-09-05 03:40:20|199711|199586|199708.8|199583.8|199712.4|199587.4|199707.6|199582.6|5
1725507650000|2024-09-05 03:40:50|199713.3|199588.3|199711.9|199586.9|199713.3|199588.3|199705.9|199580.9|5
1725507680000|2024-09-05 03:41:20|199716.1|199591.1|199716.1|199591.1|199716.1|199591.1|199716.1|199591.1|1
1725507690000|2024-09-05 03:41:30|199710.3|199585.3|199710.3|199585.3|199710.3|199585.3|199710.3|199585.3|1
1725507700000|2024-09-05 03:41:40|199708.5|199583.5|199694.1|199569.1|199708.5|199583.5|199693.3|199568.3|9
1725507720000|2024-09-05 03:42:00|199696.1|199571.1|199693.8|199568.8|199696.1|199571.1|199693.8|199568.8|2
1725507730000|2024-09-05 03:42:10|199696|199571|199695.9|199570.9|199705.7|199580.7|199694.5|199569.5|8
1725507770000|2024-09-05 03:42:50|199698.1|199573.1|199698.1|199573.1|199698.1|199573.1|199698.1|199573.1|1
1725507780000|2024-09-05 03:43:00|199696.3|199571.3|199698.5|199573.5|199698.5|199573.5|199696.3|199571.3|2
1725507790000|2024-09-05 03:43:10|199695.6|199570.6|199697.2|199572.2|199700.6|199575.6|199695.6|199570.6|5
1725507800000|2024-09-05 03:43:20|199695.6|199570.6|199695.6|199570.6|199695.6|199570.6|199695.6|199570.6|1
1725507810000|2024-09-05 03:43:30|199695.5|199570.5|199695.3|199570.3|199696.5|199571.5|199695.3|199570.3|3
1725507820000|2024-09-05 03:43:40|199698|199573|199698|199573|199698|199573|199698|199573|1
1725507830000|2024-09-05 03:43:50|199698.6|199573.6|199701.6|199576.6|199701.8|199576.8|199695.1|199570.1|5
1725507840000|2024-09-05 03:44:00|199702|199577|199702|199577|199702|199577|199702|199577|1
1725507850000|2024-09-05 03:44:10|199702.3|199577.3|199702.3|199577.3|199702.3|199577.3|199702.3|199577.3|1
1725507860000|2024-09-05 03:44:20|199711.5|199586.5|199711.5|199586.5|199711.5|199586.5|199711.5|199586.5|1
1725507870000|2024-09-05 03:44:30|199708.6|199583.6|199705.3|199580.3|199708.7|199583.7|199705.3|199580.3|4
1725507900000|2024-09-05 03:45:00|199702.4|199577.4|199705.3|199580.3|199705.3|199580.3|199702.4|199577.4|3
1725507930000|2024-09-05 03:45:30|199703|199578|199706.3|199581.3|199706.3|199581.3|199703|199578|2
1725507950000|2024-09-05 03:45:50|199710.1|199585.1|199710.2|199585.2|199710.2|199585.2|199708.7|199583.7|3
1725507970000|2024-09-05 03:46:10|199706.4|199581.4|199706.4|199581.4|199706.4|199581.4|199706.4|199581.4|1
1725507980000|2024-09-05 03:46:20|199709.3|199584.3|199709.3|199584.3|199709.3|199584.3|199709.3|199584.3|1
1725508000000|2024-09-05 03:46:40|199718|199593|199710.1|199585.1|199718|199593|199710.1|199585.1|2
1725508010000|2024-09-05 03:46:50|199710.3|199585.3|199703.9|199578.9|199710.9|199585.9|199703.9|199578.9|4
1725508020000|2024-09-05 03:47:00|199704.4|199579.4|199729.8|199604.8|199730.9|199605.9|199704.4|199579.4|6
1725508030000|2024-09-05 03:47:10|199732.8|199607.8|199731.3|199606.3|199732.8|199607.8|199730.3|199605.3|5
1725508040000|2024-09-05 03:47:20|199731.9|199606.9|199731.9|199606.9|199731.9|199606.9|199731.9|199606.9|1
1725508050000|2024-09-05 03:47:30|199733.8|199608.8|199733.8|199608.8|199733.8|199608.8|199733.8|199608.8|1
1725508060000|2024-09-05 03:47:40|199737.3|199612.3|199734.8|199609.8|199737.3|199612.3|199734|199609|3
1725508090000|2024-09-05 03:48:10|199740.3|199615.3|199740.3|199615.3|199740.3|199615.3|199740.3|199615.3|1
1725508100000|2024-09-05 03:48:20|199737.2|199612.2|199735.8|199610.8|199739.3|199614.3|199735.8|199610.8|4
1725508110000|2024-09-05 03:48:30|199735.3|199610.3|199731.1|199606.1|199735.3|199610.3|199731.1|199606.1|3
1725508120000|2024-09-05 03:48:40|199730.4|199605.4|199732.7|199607.7|199733.4|199608.4|199730.4|199605.4|4
1725508130000|2024-09-05 03:48:50|199733.3|199608.3|199732.5|199607.5|199733.3|199608.3|199732.5|199607.5|3
1725508140000|2024-09-05 03:49:00|199731.1|199606.1|199731.2|199606.2|199731.2|199606.2|199731.1|199606.1|2
1725508150000|2024-09-05 03:49:10|199733.3|199608.3|199733.2|199608.2|199733.3|199608.3|199732.6|199607.6|3
1725508160000|2024-09-05 03:49:20|199734.6|199609.6|199734.6|199609.6|199734.6|199609.6|199734.6|199609.6|1
1725508170000|2024-09-05 03:49:30|199733.3|199608.3|199734.1|199609.1|199734.1|199609.1|199731.2|199606.2|3
1725508180000|2024-09-05 03:49:40|199737.5|199612.5|199735.6|199610.6|199737.5|199612.5|199735.6|199610.6|3
1725508190000|2024-09-05 03:49:50|199736.5|199611.5|199738.7|199613.7|199738.7|199613.7|199736.5|199611.5|4
1725508210000|2024-09-05 03:50:10|199743.1|199618.1|199743.1|199618.1|199743.1|199618.1|199743.1|199618.1|1
1725508220000|2024-09-05 03:50:20|199743.9|199618.9|199743.9|199618.9|199743.9|199618.9|199743.9|199618.9|1
1725508230000|2024-09-05 03:50:30|199740.1|199615.1|199740.1|199615.1|199740.1|199615.1|199740.1|199615.1|1
1725508240000|2024-09-05 03:50:40|199737.4|199612.4|199736.6|199611.6|199737.4|199612.4|199736.6|199611.6|2
1725508250000|2024-09-05 03:50:50|199736|199611|199734.5|199609.5|199736|199611|199734.5|199609.5|2
1725508260000|2024-09-05 03:51:00|199734.2|199609.2|199734.5|199609.5|199734.5|199609.5|199734.2|199609.2|2
1725508270000|2024-09-05 03:51:10|199738|199613|199738.9|199613.9|199738.9|199613.9|199738|199613|2
1725508280000|2024-09-05 03:51:20|199734.9|199609.9|199734.7|199609.7|199734.9|199609.9|199734.7|199609.7|2
1725508290000|2024-09-05 03:51:30|199734.1|199609.1|199740.4|199615.4|199740.4|199615.4|199734.1|199609.1|5
1725508300000|2024-09-05 03:51:40|199736.2|199611.2|199737.3|199612.3|199737.3|199612.3|199733.4|199608.4|3
1725508310000|2024-09-05 03:51:50|199737.4|199612.4|199737.4|199612.4|199737.4|199612.4|199737.4|199612.4|1
1725508320000|2024-09-05 03:52:00|199737.8|199612.8|199736|199611|199738.3|199613.3|199736|199611|5
1725508330000|2024-09-05 03:52:10|199735.2|199610.2|199738|199613|199738|199613|199735.2|199610.2|2
1725508350000|2024-09-05 03:52:30|199742.1|199617.1|199739.4|199614.4|199742.8|199617.8|199739.4|199614.4|5
1725508370000|2024-09-05 03:52:50|199741.3|199616.3|199718.6|199593.6|199741.3|199616.3|199718.6|199593.6|4
1725508380000|2024-09-05 03:53:00|199719.4|199594.4|199715.7|199590.7|199719.4|199594.4|199712.5|199587.5|6
1725508400000|2024-09-05 03:53:20|199713.9|199588.9|199713.9|199588.9|199713.9|199588.9|199713.9|199588.9|1
1725508420000|2024-09-05 03:53:40|199717.4|199592.4|199717.4|199592.4|199717.4|199592.4|199717.4|199592.4|1
1725508430000|2024-09-05 03:53:50|199720.9|199595.9|199715.8|199590.8|199720.9|199595.9|199715.3|199590.3|4
1725508440000|2024-09-05 03:54:00|199719.2|199594.2|199734.4|199609.4|199736.3|199611.3|199719.2|199594.2|5
1725508470000|2024-09-05 03:54:30|199737.1|199612.1|199737.1|199612.1|199737.1|199612.1|199737.1|199612.1|1
1725508480000|2024-09-05 03:54:40|199743.7|199618.7|199743.6|199618.6|199743.7|199618.7|199743.6|199618.6|2
1725508500000|2024-09-05 03:55:00|199743.7|199618.7|199736.9|199611.9|199743.7|199618.7|199736.9|199611.9|3
1725508510000|2024-09-05 03:55:10|199733.4|199608.4|199732.9|199607.9|199733.4|199608.4|199732.9|199607.9|2
1725508530000|2024-09-05 03:55:30|199735.1|199610.1|199735.1|199610.1|199735.1|199610.1|199735.1|199610.1|1
1725508540000|2024-09-05 03:55:40|199731.8|199606.8|199737.8|199612.8|199740.2|199615.2|199731.8|199606.8|4
1725508560000|2024-09-05 03:56:00|199736.7|199611.7|199736.7|199611.7|199736.7|199611.7|199736.7|199611.7|1
1725508570000|2024-09-05 03:56:10|199741|199616|199737.9|199612.9|199741.8|199616.8|199737.9|199612.9|3
1725508580000|2024-09-05 03:56:20|199736.5|199611.5|199734.6|199609.6|199736.5|199611.5|199734.6|199609.6|2
1725508590000|2024-09-05 03:56:30|199732.7|199607.7|199723.7|199598.7|199732.7|199607.7|199723.7|199598.7|7
1725508600000|2024-09-05 03:56:40|199724.6|199599.6|199724.3|199599.3|199725.1|199600.1|199724.3|199599.3|3
1725508610000|2024-09-05 03:56:50|199724.4|199599.4|199724.4|199599.4|199724.4|199599.4|199724.4|199599.4|1
1725508630000|2024-09-05 03:57:10|199725.6|199600.6|199732.8|199607.8|199732.8|199607.8|199725.6|199600.6|3
1725508640000|2024-09-05 03:57:20|199727.4|199602.4|199727.4|199602.4|199727.4|199602.4|199727.4|199602.4|1
1725508650000|2024-09-05 03:57:30|199727.5|199602.5|199718.1|199593.1|199727.5|199602.5|199717.3|199592.3|5
1725508660000|2024-09-05 03:57:40|199718.9|199593.9|199719.3|199594.3|199719.3|199594.3|199718.9|199593.9|2
1725508670000|2024-09-05 03:57:50|199720.1|199595.1|199728.6|199603.6|199729.2|199604.2|199718.8|199593.8|7
1725508680000|2024-09-05 03:58:00|199728.5|199603.5|199728.5|199603.5|199728.5|199603.5|199728.5|199603.5|1
1725508700000|2024-09-05 03:58:20|199732.7|199607.7|199720.7|199595.7|199732.7|199607.7|199720.7|199595.7|3
1725508710000|2024-09-05 03:58:30|199720.3|199595.3|199718.7|199593.7|199720.3|199595.3|199718.7|199593.7|3
1725508730000|2024-09-05 03:58:50|199717.1|199592.1|199727.1|199602.1|199729.5|199604.5|199717.1|199592.1|6
1725508740000|2024-09-05 03:59:00|199726.6|199601.6|199727.3|199602.3|199727.3|199602.3|199722.7|199597.7|4
1725508760000|2024-09-05 03:59:20|199727.6|199602.6|199727.6|199602.6|199727.6|199602.6|199727.6|199602.6|1
1725508780000|2024-09-05 03:59:40|199733.3|199608.3|199729|199604|199733.3|199608.3|199729|199604|2
1725508790000|2024-09-05 03:59:50|199721.3|199596.3|199721.3|199596.3|199721.3|199596.3|199719.7|199594.7|5
1725508800000|2024-09-05 04:00:00|199720.7|199595.7|199718.3|199593.3|199720.7|199595.7|199718.3|199593.3|3
1725508810000|2024-09-05 04:00:10|199716.6|199591.6|199716.3|199591.3|199718.7|199593.7|199716.3|199591.3|3
1725508820000|2024-09-05 04:00:20|199715.8|199590.8|199716.3|199591.3|199716.3|199591.3|199715.8|199590.8|3
1725508830000|2024-09-05 04:00:30|199718.8|199593.8|199718.8|199593.8|199718.8|199593.8|199718.8|199593.8|1
1725508840000|2024-09-05 04:00:40|199718.9|199593.9|199719.6|199594.6|199719.6|199594.6|199718.9|199593.9|2
1725508860000|2024-09-05 04:01:00|199723|199598|199723|199598|199723|199598|199723|199598|1
1725508880000|2024-09-05 04:01:20|199719.5|199594.5|199719.5|199594.5|199719.5|199594.5|199719.5|199594.5|1
1725508910000|2024-09-05 04:01:50|199723|199598|199716.6|199591.6|199723|199598|199716.6|199591.6|3
1725508920000|2024-09-05 04:02:00|199718.8|199593.8|199723.4|199598.4|199729.3|199604.3|199718.8|199593.8|8
1725508930000|2024-09-05 04:02:10|199722.9|199597.9|199728.8|199603.8|199730.6|199605.6|199722.9|199597.9|4
1725508940000|2024-09-05 04:02:20|199731.2|199606.2|199744.8|199619.8|199744.8|199619.8|199731.2|199606.2|2
1725508950000|2024-09-05 04:02:30|199742.6|199617.6|199742.6|199617.6|199742.6|199617.6|199742.6|199617.6|1
1725508970000|2024-09-05 04:02:50|199742.7|199617.7|199743.7|199618.7|199743.7|199618.7|199742.7|199617.7|2
1725508990000|2024-09-05 04:03:10|199742.1|199617.1|199742.1|199617.1|199742.1|199617.1|199742.1|199617.1|1
1725509000000|2024-09-05 04:03:20|199741.5|199616.5|199741.5|199616.5|199741.5|199616.5|199741.5|199616.5|1
1725509020000|2024-09-05 04:03:40|199742.3|199617.3|199745.4|199620.4|199745.4|199620.4|199742.3|199617.3|2
1725509040000|2024-09-05 04:04:00|199746.5|199621.5|199746.5|199621.5|199746.5|199621.5|199746.5|199621.5|1
1725509050000|2024-09-05 04:04:10|199742.9|199617.9|199742.9|199617.9|199742.9|199617.9|199742.9|199617.9|1
1725509080000|2024-09-05 04:04:40|199746.5|199621.5|199746.5|199621.5|199746.5|199621.5|199746.5|199621.5|1
1725509090000|2024-09-05 04:04:50|199746.6|199621.6|199746.6|199621.6|199746.6|199621.6|199746.6|199621.6|1
1725509100000|2024-09-05 04:05:00|199743|199618|199743|199618|199743|199618|199743|199618|1
1725509110000|2024-09-05 04:05:10|199743.8|199618.8|199743.8|199618.8|199743.8|199618.8|199743.8|199618.8|1
1725509130000|2024-09-05 04:05:30|199741.7|199616.7|199743.9|199618.9|199743.9|199618.9|199741.7|199616.7|2
1725509140000|2024-09-05 04:05:40|199745.9|199620.9|199745.9|199620.9|199745.9|199620.9|199745.9|199620.9|1
1725509150000|2024-09-05 04:05:50|199746.8|199621.8|199746.8|199621.8|199746.8|199621.8|199746.8|199621.8|1
1725509160000|2024-09-05 04:06:00|199743.3|199618.3|199743.3|199618.3|199743.3|199618.3|199743.3|199618.3|1
1725509170000|2024-09-05 04:06:10|199743|199618|199743|199618|199743|199618|199743|199618|1
1725509190000|2024-09-05 04:06:30|199744.7|199619.7|199744.7|199619.7|199744.7|199619.7|199744.7|199619.7|1
1725509200000|2024-09-05 04:06:40|199746.9|199621.9|199746.9|199621.9|199746.9|199621.9|199746.9|199621.9|1
1725509210000|2024-09-05 04:06:50|199745.7|199620.7|199743.7|199618.7|199745.7|199620.7|199743.7|199618.7|2
1725509230000|2024-09-05 04:07:10|199742.9|199617.9|199742.9|199617.9|199742.9|199617.9|199742.9|199617.9|1
1725509240000|2024-09-05 04:07:20|199744.7|199619.7|199744.7|199619.7|199744.7|199619.7|199744.7|199619.7|1
1725509250000|2024-09-05 04:07:30|199744.6|199619.6|199744.6|199619.6|199744.6|199619.6|199744.6|199619.6|1
1725509270000|2024-09-05 04:07:50|199746.8|199621.8|199743.3|199618.3|199746.8|199621.8|199743.3|199618.3|2
1725509300000|2024-09-05 04:08:20|199743.7|199618.7|199747.5|199622.5|199747.5|199622.5|199743.7|199618.7|2
1725509320000|2024-09-05 04:08:40|199743.7|199618.7|199743.2|199618.2|199743.7|199618.7|199743.2|199618.2|2
1725509340000|2024-09-05 04:09:00|199743.5|199618.5|199719.9|199594.9|199743.5|199618.5|199716.9|199591.9|15
1725509350000|2024-09-05 04:09:10|199720.4|199595.4|199720.4|199595.4|199720.4|199595.4|199718|199593|5
1725509360000|2024-09-05 04:09:20|199723|199598|199720.9|199595.9|199723|199598|199720.9|199595.9|2
1725509380000|2024-09-05 04:09:40|199721.3|199596.3|199721.2|199596.2|199721.3|199596.3|199721.2|199596.2|2
1725509400000|2024-09-05 04:10:00|199719.6|199594.6|199718.5|199593.5|199721|199596|199718.2|199593.2|9
1725509410000|2024-09-05 04:10:10|199719.5|199594.5|199719.5|199594.5|199720|199595|199719.2|199594.2|5
1725509420000|2024-09-05 04:10:20|199718.9|199593.9|199722.4|199597.4|199728.4|199603.4|199718.9|199593.9|6
1725509430000|2024-09-05 04:10:30|199723.2|199598.2|199723.6|199598.6|199724.4|199599.4|199723.2|199598.2|3
1725509440000|2024-09-05 04:10:40|199723.9|199598.9|199729.2|199604.2|199731.2|199606.2|199723.9|199598.9|5
1725509450000|2024-09-05 04:10:50|199729.3|199604.3|199723.7|199598.7|199729.3|199604.3|199723.7|199598.7|3
1725509470000|2024-09-05 04:11:10|199722.7|199597.7|199722.4|199597.4|199722.7|199597.7|199722.4|199597.4|2
1725509480000|2024-09-05 04:11:20|199722.5|199597.5|199723.5|199598.5|199723.5|199598.5|199722.5|199597.5|2
1725509490000|2024-09-05 04:11:30|199724|199599|199724|199599|199724|199599|199724|199599|1
1725509500000|2024-09-05 04:11:40|199723.2|199598.2|199723.2|199598.2|199723.2|199598.2|199723.2|199598.2|1
1725509510000|2024-09-05 04:11:50|199722.7|199597.7|199722.7|199597.7|199722.7|199597.7|199722.7|199597.7|1
1725509530000|2024-09-05 04:12:10|199724|199599|199722.7|199597.7|199724|199599|199722.7|199597.7|3
1725509540000|2024-09-05 04:12:20|199724|199599|199724|199599|199724|199599|199724|199599|1
1725509550000|2024-09-05 04:12:30|199722.7|199597.7|199714.2|199589.2|199722.7|199597.7|199711.8|199586.8|6
1725509580000|2024-09-05 04:13:00|199713.4|199588.4|199717.3|199592.3|199717.3|199592.3|199713.4|199588.4|2
1725509600000|2024-09-05 04:13:20|199715.5|199590.5|199715.5|199590.5|199715.5|199590.5|199715.5|199590.5|1
1725509620000|2024-09-05 04:13:40|199716.2|199591.2|199716.2|199591.2|199716.2|199591.2|199716.2|199591.2|1
1725509640000|2024-09-05 04:14:00|199718.2|199593.2|199717.4|199592.4|199718.2|199593.2|199716.5|199591.5|3
1725509660000|2024-09-05 04:14:20|199714.9|199589.9|199714.9|199589.9|199714.9|199589.9|199714.9|199589.9|1
1725509670000|2024-09-05 04:14:30|199712.6|199587.6|199707.3|199582.3|199712.6|199587.6|199707.3|199582.3|3
1725509680000|2024-09-05 04:14:40|199707.4|199582.4|199707.4|199582.4|199707.4|199582.4|199707.4|199582.4|1
1725509690000|2024-09-05 04:14:50|199707.3|199582.3|199706.7|199581.7|199707.3|199582.3|199706.7|199581.7|2
1725509700000|2024-09-05 04:15:00|199709.9|199584.9|199709.9|199584.9|199709.9|199584.9|199709.9|199584.9|1
1725509710000|2024-09-05 04:15:10|199708.3|199583.3|199708.3|199583.3|199708.3|199583.3|199708.3|199583.3|1
1725509720000|2024-09-05 04:15:20|199708.2|199583.2|199706.4|199581.4|199708.2|199583.2|199706.4|199581.4|2
1725509730000|2024-09-05 04:15:30|199706.6|199581.6|199706.6|199581.6|199706.6|199581.6|199706.6|199581.6|1
1725509740000|2024-09-05 04:15:40|199706.2|199581.2|199706.5|199581.5|199706.5|199581.5|199706.2|199581.2|2
1725509750000|2024-09-05 04:15:50|199709.5|199584.5|199709.5|199584.5|199709.5|199584.5|199709.5|199584.5|1
1725509760000|2024-09-05 04:16:00|199703|199578|199701.2|199576.2|199703|199578|199701.2|199576.2|5
1725509770000|2024-09-05 04:16:10|199701.1|199576.1|199700.9|199575.9|199701.1|199576.1|199700.9|199575.9|2
1725509790000|2024-09-05 04:16:30|199702.8|199577.8|199702.8|199577.8|199702.8|199577.8|199702.8|199577.8|1
1725509800000|2024-09-05 04:16:40|199704.3|199579.3|199704.3|199579.3|199704.3|199579.3|199704.3|199579.3|1
1725509810000|2024-09-05 04:16:50|199704.2|199579.2|199682.9|199557.9|199704.2|199579.2|199682.9|199557.9|3
1725509820000|2024-09-05 04:17:00|199686.9|199561.9|199686.9|199561.9|199686.9|199561.9|199686.9|199561.9|1
1725509850000|2024-09-05 04:17:30|199692.2|199567.2|199692.2|199567.2|199692.2|199567.2|199692.2|199567.2|1
1725509860000|2024-09-05 04:17:40|199691.5|199566.5|199691.5|199566.5|199691.5|199566.5|199691.5|199566.5|1
1725509880000|2024-09-05 04:18:00|199686.9|199561.9|199687.6|199562.6|199687.6|199562.6|199686.9|199561.9|2
1725509890000|2024-09-05 04:18:10|199691|199566|199691|199566|199691|199566|199691|199566|1
1725509910000|2024-09-05 04:18:30|199688.9|199563.9|199688.9|199563.9|199688.9|199563.9|199688.9|199563.9|1
1725509920000|2024-09-05 04:18:40|199688|199563|199695|199570|199695|199570|199688|199563|2
1725509930000|2024-09-05 04:18:50|199694|199569|199700.9|199575.9|199700.9|199575.9|199694|199569|3
1725509940000|2024-09-05 04:19:00|199701.1|199576.1|199706.5|199581.5|199706.5|199581.5|199695.6|199570.6|7
1725509950000|2024-09-05 04:19:10|199704.1|199579.1|199704.1|199579.1|199704.1|199579.1|199704.1|199579.1|1
1725509960000|2024-09-05 04:19:20|199704.6|199579.6|199704.6|199579.6|199704.6|199579.6|199704.6|199579.6|1
1725509970000|2024-09-05 04:19:30|199702.2|199577.2|199698.7|199573.7|199702.2|199577.2|199698.7|199573.7|2
1725510000000|2024-09-05 04:20:00|199697.4|199572.4|199708|199583|199715.9|199590.9|199697.4|199572.4|7
1725510010000|2024-09-05 04:20:10|199707|199582|199686.2|199561.2|199707|199582|199684.6|199559.6|7
1725510020000|2024-09-05 04:20:20|199690.6|199565.6|199688.5|199563.5|199691.4|199566.4|199688.5|199563.5|4
1725510040000|2024-09-05 04:20:40|199691.7|199566.7|199680.1|199555.1|199691.7|199566.7|199680.1|199555.1|3
1725510050000|2024-09-05 04:20:50|199675.1|199550.1|199675.1|199550.1|199675.1|199550.1|199675.1|199550.1|1
1725510060000|2024-09-05 04:21:00|199680.3|199555.3|199706.7|199581.7|199706.7|199581.7|199680.3|199555.3|3
1725510070000|2024-09-05 04:21:10|199704.2|199579.2|199706.1|199581.1|199707.3|199582.3|199704.2|199579.2|3
1725510090000|2024-09-05 04:21:30|199705.1|199580.1|199705.1|199580.1|199705.1|199580.1|199705.1|199580.1|1
1725510100000|2024-09-05 04:21:40|199703.7|199578.7|199703.7|199578.7|199703.7|199578.7|199703.7|199578.7|1
1725510120000|2024-09-05 04:22:00|199703.8|199578.8|199699.5|199574.5|199703.8|199578.8|199699.5|199574.5|2
1725510130000|2024-09-05 04:22:10|199700.4|199575.4|199702.5|199577.5|199702.5|199577.5|199700.4|199575.4|2
1725510150000|2024-09-05 04:22:30|199706.4|199581.4|199706.4|199581.4|199706.4|199581.4|199703.5|199578.5|3
1725510160000|2024-09-05 04:22:40|199706.8|199581.8|199706.8|199581.8|199706.8|199581.8|199706.8|199581.8|1
1725510190000|2024-09-05 04:23:10|199701.2|199576.2|199706.7|199581.7|199706.7|199581.7|199701.2|199576.2|2
1725510210000|2024-09-05 04:23:30|199707.8|199582.8|199707.8|199582.8|199707.8|199582.8|199707.8|199582.8|1
1725510220000|2024-09-05 04:23:40|199704.4|199579.4|199704.4|199579.4|199704.4|199579.4|199704.4|199579.4|1
1725510240000|2024-09-05 04:24:00|199701.2|199576.2|199701.1|199576.1|199701.2|199576.2|199701.1|199576.1|2
1725510260000|2024-09-05 04:24:20|199704.2|199579.2|199704.2|199579.2|199704.2|199579.2|199704.2|199579.2|1
1725510290000|2024-09-05 04:24:50|199701.1|199576.1|199701.1|199576.1|199701.1|199576.1|199701.1|199576.1|1
1725510310000|2024-09-05 04:25:10|199706.7|199581.7|199710|199585|199710|199585|199706.7|199581.7|2
1725510320000|2024-09-05 04:25:20|199710.2|199585.2|199710.2|199585.2|199710.2|199585.2|199710.2|199585.2|1
1725510330000|2024-09-05 04:25:30|199710.1|199585.1|199710.1|199585.1|199710.1|199585.1|199710.1|199585.1|1
1725510360000|2024-09-05 04:26:00|199710.8|199585.8|199710.8|199585.8|199710.8|199585.8|199710.8|199585.8|1
1725510370000|2024-09-05 04:26:10|199710.9|199585.9|199710.9|199585.9|199710.9|199585.9|199710.9|199585.9|1
1725510410000|2024-09-05 04:26:50|199710.8|199585.8|199710.8|199585.8|199710.8|199585.8|199710.8|199585.8|1
1725510430000|2024-09-05 04:27:10|199710.9|199585.9|199710.9|199585.9|199710.9|199585.9|199710.9|199585.9|1
1725510440000|2024-09-05 04:27:20|199710.2|199585.2|199710.2|199585.2|199710.2|199585.2|199710.2|199585.2|1
1725510460000|2024-09-05 04:27:40|199710.9|199585.9|199710.9|199585.9|199710.9|199585.9|199710.9|199585.9|1
1725510470000|2024-09-05 04:27:50|199709|199584|199712.7|199587.7|199712.7|199587.7|199709|199584|2
1725510480000|2024-09-05 04:28:00|199711.9|199586.9|199711.9|199586.9|199711.9|199586.9|199711.9|199586.9|1
1725510520000|2024-09-05 04:28:40|199712.7|199587.7|199712.7|199587.7|199712.7|199587.7|199712.7|199587.7|1
1725510530000|2024-09-05 04:28:50|199710|199585|199710|199585|199710|199585|199710|199585|1
1725510540000|2024-09-05 04:29:00|199710.1|199585.1|199710.1|199585.1|199710.1|199585.1|199710.1|199585.1|1
1725510550000|2024-09-05 04:29:10|199710.9|199585.9|199710.9|199585.9|199710.9|199585.9|199710.9|199585.9|1
1725510560000|2024-09-05 04:29:20|199707.6|199582.6|199707.6|199582.6|199707.6|199582.6|199707.6|199582.6|1
1725510570000|2024-09-05 04:29:30|199706.4|199581.4|199706.4|199581.4|199706.4|199581.4|199706.4|199581.4|1
1725510590000|2024-09-05 04:29:50|199708.5|199583.5|199709.3|199584.3|199709.3|199584.3|199708.5|199583.5|2
1725510620000|2024-09-05 04:30:20|199708.5|199583.5|199708.5|199583.5|199708.5|199583.5|199708.5|199583.5|1
1725510640000|2024-09-05 04:30:40|199713.3|199588.3|199713.3|199588.3|199713.3|199588.3|199713.3|199588.3|1
1725510650000|2024-09-05 04:30:50|199712.5|199587.5|199713|199588|199713.4|199588.4|199711.3|199586.3|5
1725510660000|2024-09-05 04:31:00|199712.6|199587.6|199712.6|199587.6|199712.6|199587.6|199712.6|199587.6|1
1725510680000|2024-09-05 04:31:20|199713|199588|199713|199588|199713|199588|199713|199588|1
1725510690000|2024-09-05 04:31:30|199712|199587|199712|199587|199712|199587|199712|199587|1
1725510700000|2024-09-05 04:31:40|199711|199586|199711|199586|199711|199586|199711|199586|1
1725510740000|2024-09-05 04:32:20|199712|199587|199712|199587|199712|199587|199712|199587|1
1725510760000|2024-09-05 04:32:40|199711|199586|199711|199586|199711|199586|199711|199586|1
1725510790000|2024-09-05 04:33:10|199712|199587|199712|199587|199712|199587|199712|199587|1
1725510810000|2024-09-05 04:33:30|199710.8|199585.8|199710.8|199585.8|199710.8|199585.8|199710.8|199585.8|1
1725510830000|2024-09-05 04:33:50|199711.5|199586.5|199711.5|199586.5|199711.5|199586.5|199711.5|199586.5|1
1725510840000|2024-09-05 04:34:00|199713|199588|199713|199588|199713|199588|199713|199588|1
1725510860000|2024-09-05 04:34:20|199714.5|199589.5|199714.5|199589.5|199714.5|199589.5|199714.5|199589.5|1
1725510870000|2024-09-05 04:34:30|199713.6|199588.6|199713.6|199588.6|199713.6|199588.6|199713.6|199588.6|1
1725510890000|2024-09-05 04:34:50|199713.4|199588.4|199711.1|199586.1|199713.4|199588.4|199711.1|199586.1|2
1725510910000|2024-09-05 04:35:10|199712.5|199587.5|199712.5|199587.5|199712.5|199587.5|199712.5|199587.5|1
1725510920000|2024-09-05 04:35:20|199712.9|199587.9|199712.9|199587.9|199712.9|199587.9|199712.9|199587.9|1
1725510950000|2024-09-05 04:35:50|199712.5|199587.5|199712.5|199587.5|199712.5|199587.5|199712.5|199587.5|1
1725510980000|2024-09-05 04:36:20|199712.1|199587.1|199712.1|199587.1|199712.1|199587.1|199712.1|199587.1|1
1725511010000|2024-09-05 04:36:50|199712.5|199587.5|199712.5|199587.5|199712.5|199587.5|199712.5|199587.5|1
1725511030000|2024-09-05 04:37:10|199712.2|199587.2|199712.2|199587.2|199712.2|199587.2|199712.2|199587.2|1
1725511060000|2024-09-05 04:37:40|199712.5|199587.5|199712.5|199587.5|199712.5|199587.5|199712.5|199587.5|1
1725511090000|2024-09-05 04:38:10|199712.4|199587.4|199711.8|199586.8|199712.4|199587.4|199711.8|199586.8|2
1725511120000|2024-09-05 04:38:40|199711.5|199586.5|199711.5|199586.5|199711.5|199586.5|199711.5|199586.5|1
1725511140000|2024-09-05 04:39:00|199711.7|199586.7|199711.7|199586.7|199711.7|199586.7|199711.7|199586.7|1
1725511170000|2024-09-05 04:39:30|199711.5|199586.5|199711.5|199586.5|199711.5|199586.5|199711.5|199586.5|1
1725511200000|2024-09-05 04:40:00|199711.7|199586.7|199711.7|199586.7|199711.7|199586.7|199711.7|199586.7|1
1725511230000|2024-09-05 04:40:30|199712.8|199587.8|199713.6|199588.6|199713.6|199588.6|199712.8|199587.8|2
1725511250000|2024-09-05 04:40:50|199713.5|199588.5|199713.2|199588.2|199713.5|199588.5|199713.2|199588.2|2
1725511280000|2024-09-05 04:41:20|199713.3|199588.3|199713.3|199588.3|199713.3|199588.3|199713.3|199588.3|1
1725511290000|2024-09-05 04:41:30|199713.6|199588.6|199713.9|199588.9|199713.9|199588.9|199713.6|199588.6|2
1725511310000|2024-09-05 04:41:50|199713.8|199588.8|199713.8|199588.8|199713.8|199588.8|199713.8|199588.8|1
1725511320000|2024-09-05 04:42:00|199713.6|199588.6|199731.6|199606.6|199733.2|199608.2|199713.6|199588.6|7
1725511330000|2024-09-05 04:42:10|199730.8|199605.8|199728.4|199603.4|199730.8|199605.8|199728.4|199603.4|2
1725511340000|2024-09-05 04:42:20|199729.2|199604.2|199729.6|199604.6|199729.9|199604.9|199728.6|199603.6|8
1725511360000|2024-09-05 04:42:40|199731.1|199606.1|199733.7|199608.7|199733.7|199608.7|199731.1|199606.1|3
1725511370000|2024-09-05 04:42:50|199734.1|199609.1|199734.2|199609.2|199734.2|199609.2|199733.5|199608.5|5
1725511380000|2024-09-05 04:43:00|199733.6|199608.6|199732.2|199607.2|199733.6|199608.6|199732.2|199607.2|4
1725511390000|2024-09-05 04:43:10|199732.6|199607.6|199732.6|199607.6|199732.6|199607.6|199732.6|199607.6|1
1725511400000|2024-09-05 04:43:20|199732.9|199607.9|199732.9|199607.9|199732.9|199607.9|199732.9|199607.9|1
1725511420000|2024-09-05 04:43:40|199729|199604|199729|199604|199729|199604|199729|199604|1
1725511430000|2024-09-05 04:43:50|199729.1|199604.1|199729.1|199604.1|199729.1|199604.1|199729.1|199604.1|1
1725511440000|2024-09-05 04:44:00|199728.8|199603.8|199730.5|199605.5|199730.5|199605.5|199728.8|199603.8|2
1725511450000|2024-09-05 04:44:10|199725.8|199600.8|199730.3|199605.3|199730.3|199605.3|199725.8|199600.8|2
1725511470000|2024-09-05 04:44:30|199733.1|199608.1|199732.8|199607.8|199733.1|199608.1|199731.6|199606.6|3
1725511490000|2024-09-05 04:44:50|199734.1|199609.1|199731.5|199606.5|199734.1|199609.1|199731.5|199606.5|3
1725511510000|2024-09-05 04:45:10|199732.3|199607.3|199737.7|199612.7|199737.7|199612.7|199732.3|199607.3|2
1725511520000|2024-09-05 04:45:20|199736.2|199611.2|199738.1|199613.1|199739.9|199614.9|199736.2|199611.2|5
1725511550000|2024-09-05 04:45:50|199736|199611|199736|199611|199736|199611|199736|199611|1
1725511560000|2024-09-05 04:46:00|199737.5|199612.5|199737.5|199612.5|199737.5|199612.5|199737.5|199612.5|1
1725511570000|2024-09-05 04:46:10|199738|199613|199738|199613|199738|199613|199738|199613|1
1725511580000|2024-09-05 04:46:20|199736|199611|199736|199611|199736|199611|199736|199611|1
1725511590000|2024-09-05 04:46:30|199731|199606|199729.6|199604.6|199731|199606|199729.6|199604.6|2
1725511610000|2024-09-05 04:46:50|199730.5|199605.5|199730.5|199605.5|199730.5|199605.5|199730.5|199605.5|1
1725511620000|2024-09-05 04:47:00|199730.4|199605.4|199730.4|199605.4|199730.4|199605.4|199730.4|199605.4|1
1725511630000|2024-09-05 04:47:10|199730.2|199605.2|199730.2|199605.2|199730.2|199605.2|199730.2|199605.2|1
1725511640000|2024-09-05 04:47:20|199730.3|199605.3|199730.3|199605.3|199730.3|199605.3|199730.3|199605.3|1
1725511650000|2024-09-05 04:47:30|199730.2|199605.2|199730.2|199605.2|199730.2|199605.2|199730.2|199605.2|1
1725511660000|2024-09-05 04:47:40|199730|199605|199728.1|199603.1|199730|199605|199728.1|199603.1|2
1725511670000|2024-09-05 04:47:50|199727.7|199602.7|199727.7|199602.7|199727.7|199602.7|199727.7|199602.7|1
1725511690000|2024-09-05 04:48:10|199731.1|199606.1|199730.8|199605.8|199731.1|199606.1|199730.8|199605.8|2
1725511700000|2024-09-05 04:48:20|199731.8|199606.8|199731.8|199606.8|199731.8|199606.8|199731.8|199606.8|1
1725511720000|2024-09-05 04:48:40|199732.4|199607.4|199732.4|199607.4|199732.4|199607.4|199732.4|199607.4|1
1725511730000|2024-09-05 04:48:50|199736.7|199611.7|199736.7|199611.7|199736.7|199611.7|199736.7|199611.7|1
1725511740000|2024-09-05 04:49:00|199736.8|199611.8|199735.4|199610.4|199736.8|199611.8|199735.4|199610.4|2
1725511750000|2024-09-05 04:49:10|199735.2|199610.2|199735.2|199610.2|199735.2|199610.2|199735.2|199610.2|1
1725511760000|2024-09-05 04:49:20|199731.7|199606.7|199731.7|199606.7|199731.7|199606.7|199731.7|199606.7|1
1725511780000|2024-09-05 04:49:40|199732.6|199607.6|199732.6|199607.6|199732.6|199607.6|199732.6|199607.6|1
1725511800000|2024-09-05 04:50:00|199732|199607|199732.4|199607.4|199732.4|199607.4|199729|199604|4
1725511830000|2024-09-05 04:50:30|199733.2|199608.2|199733.2|199608.2|199733.2|199608.2|199733.2|199608.2|1
1725511850000|2024-09-05 04:50:50|199733.1|199608.1|199733.2|199608.2|199733.2|199608.2|199733.1|199608.1|2
1725511870000|2024-09-05 04:51:10|199732|199607|199733.9|199608.9|199733.9|199608.9|199732|199607|2
1725511880000|2024-09-05 04:51:20|199754.7|199629.7|199783.9|199658.9|199787|199662|199754.7|199629.7|22
1725511890000|2024-09-05 04:51:30|199786.1|199661.1|199783.2|199658.2|199786.1|199661.1|199782.9|199657.9|5
1725511900000|2024-09-05 04:51:40|199783.1|199658.1|199782.9|199657.9|199785.1|199660.1|199782.5|199657.5|6
1725511910000|2024-09-05 04:51:50|199785.3|199660.3|199782.7|199657.7|199785.3|199660.3|199782.7|199657.7|2
1725511920000|2024-09-05 04:52:00|199785.6|199660.6|199783.6|199658.6|199787.2|199662.2|199782.8|199657.8|6
1725511930000|2024-09-05 04:52:10|199787.2|199662.2|199783.8|199658.8|199787.2|199662.2|199783.8|199658.8|4
1725511950000|2024-09-05 04:52:30|199787.6|199662.6|199788.1|199663.1|199788.1|199663.1|199787.6|199662.6|2
1725511980000|2024-09-05 04:53:00|199784|199659|199784.1|199659.1|199785.2|199660.2|199784|199659|4
1725511990000|2024-09-05 04:53:10|199784.8|199659.8|199776.9|199651.9|199785.4|199660.4|199776.9|199651.9|7
1725512000000|2024-09-05 04:53:20|199776.7|199651.7|199767.1|199642.1|199780|199655|199767.1|199642.1|9
1725512010000|2024-09-05 04:53:30|199761.2|199636.2|199755|199630|199761.2|199636.2|199752.8|199627.8|9
1725512020000|2024-09-05 04:53:40|199754.8|199629.8|199751.8|199626.8|199754.8|199629.8|199751.8|199626.8|5
1725512030000|2024-09-05 04:53:50|199752.1|199627.1|199752|199627|199752.1|199627.1|199752|199627|2
1725512040000|2024-09-05 04:54:00|199752.1|199627.1|199750|199625|199752.1|199627.1|199750|199625|3
1725512050000|2024-09-05 04:54:10|199750.7|199625.7|199749.9|199624.9|199750.7|199625.7|199749.4|199624.4|9
1725512060000|2024-09-05 04:54:20|199749.7|199624.7|199749.6|199624.6|199749.9|199624.9|199749.6|199624.6|3
1725512070000|2024-09-05 04:54:30|199749.9|199624.9|199750.6|199625.6|199751.2|199626.2|199749.8|199624.8|6
1725512080000|2024-09-05 04:54:40|199750.3|199625.3|199750.5|199625.5|199750.5|199625.5|199750.3|199625.3|2
1725512090000|2024-09-05 04:54:50|199754.2|199629.2|199753.1|199628.1|199755.3|199630.3|199749.9|199624.9|8
1725512100000|2024-09-05 04:55:00|199752.1|199627.1|199746.9|199621.9|199752.1|199627.1|199744.7|199619.7|6
1725512110000|2024-09-05 04:55:10|199744.7|199619.7|199747|199622|199749.3|199624.3|199744.4|199619.4|15
1725512120000|2024-09-05 04:55:20|199746.8|199621.8|199745.5|199620.5|199746.8|199621.8|199744.3|199619.3|3
1725512130000|2024-09-05 04:55:30|199745.4|199620.4|199744.1|199619.1|199745.4|199620.4|199744.1|199619.1|2
1725512140000|2024-09-05 04:55:40|199745.4|199620.4|199747.6|199622.6|199750.7|199625.7|199744.6|199619.6|17
1725512150000|2024-09-05 04:55:50|199745|199620|199747.2|199622.2|199747.2|199622.2|199745|199620|2
1725512160000|2024-09-05 04:56:00|199745|199620|199748.6|199623.6|199753.4|199628.4|199745|199620|17
1725512170000|2024-09-05 04:56:10|199746.3|199621.3|199743.5|199618.5|199746.3|199621.3|199743.5|199618.5|3
1725512180000|2024-09-05 04:56:20|199744.5|199619.5|199753.4|199628.4|199753.7|199628.7|199744.5|199619.5|4
1725512190000|2024-09-05 04:56:30|199752.4|199627.4|199753.3|199628.3|199755.3|199630.3|199752.4|199627.4|6
1725512200000|2024-09-05 04:56:40|199754.3|199629.3|199753.6|199628.6|199754.6|199629.6|199753.3|199628.3|6
1725512210000|2024-09-05 04:56:50|199754.6|199629.6|199753.5|199628.5|199755.8|199630.8|199753.5|199628.5|6
1725512220000|2024-09-05 04:57:00|199753.6|199628.6|199753.6|199628.6|199753.6|199628.6|199753.6|199628.6|1
1725512230000|2024-09-05 04:57:10|199752.2|199627.2|199752.1|199627.1|199752.2|199627.2|199752.1|199627.1|2
1725512240000|2024-09-05 04:57:20|199755.1|199630.1|199752.6|199627.6|199755.1|199630.1|199752.6|199627.6|2
1725512250000|2024-09-05 04:57:30|199752.9|199627.9|199753.4|199628.4|199755.4|199630.4|199752.9|199627.9|3
1725512260000|2024-09-05 04:57:40|199755.4|199630.4|199753.9|199628.9|199755.4|199630.4|199753.3|199628.3|4
1725512270000|2024-09-05 04:57:50|199753.7|199628.7|199753.8|199628.8|199756.5|199631.5|199753.7|199628.7|10
1725512280000|2024-09-05 04:58:00|199756.5|199631.5|199753.7|199628.7|199756.5|199631.5|199753.7|199628.7|3
1725512290000|2024-09-05 04:58:10|199753.9|199628.9|199751.7|199626.7|199754.1|199629.1|199750.4|199625.4|9
1725512300000|2024-09-05 04:58:20|199754.4|199629.4|199752|199627|199754.4|199629.4|199752|199627|4
1725512310000|2024-09-05 04:58:30|199754.3|199629.3|199752.6|199627.6|199754.8|199629.8|199752.5|199627.5|5
1725512330000|2024-09-05 04:58:50|199753.6|199628.6|199751.6|199626.6|199753.6|199628.6|199751.6|199626.6|3
1725512340000|2024-09-05 04:59:00|199752.3|199627.3|199752.5|199627.5|199752.5|199627.5|199752.3|199627.3|2
1725512350000|2024-09-05 04:59:10|199752.4|199627.4|199752.4|199627.4|199752.4|199627.4|199752.4|199627.4|1
1725512360000|2024-09-05 04:59:20|199751|199626|199753.3|199628.3|199755.3|199630.3|199750.2|199625.2|5
1725512370000|2024-09-05 04:59:30|199754.3|199629.3|199754.3|199629.3|199754.3|199629.3|199754.3|199629.3|1
1725512380000|2024-09-05 04:59:40|199753.3|199628.3|199753.3|199628.3|199753.3|199628.3|199753.3|199628.3|1
1725512390000|2024-09-05 04:59:50|199752.3|199627.3|199752.3|199627.3|199752.3|199627.3|199752.3|199627.3|1
1725512400000|2024-09-05 05:00:00|199752.4|199627.4|199751.8|199626.8|199752.4|199627.4|199751.8|199626.8|2
1725512410000|2024-09-05 05:00:10|199750.4|199625.4|199750.4|199625.4|199750.4|199625.4|199750.4|199625.4|1
1725512420000|2024-09-05 05:00:20|199752.8|199627.8|199752.8|199627.8|199752.8|199627.8|199752.8|199627.8|1
1725512440000|2024-09-05 05:00:40|199754.4|199629.4|199754.4|199629.4|199754.4|199629.4|199754.4|199629.4|1
1725512450000|2024-09-05 05:00:50|199753.9|199628.9|199755.8|199630.8|199765.1|199640.1|199753.9|199628.9|10
1725512460000|2024-09-05 05:01:00|199755.7|199630.7|199755.7|199630.7|199755.7|199630.7|199755.7|199630.7|1
1725512480000|2024-09-05 05:01:20|199757.2|199632.2|199756.7|199631.7|199757.2|199632.2|199756.7|199631.7|2
1725512490000|2024-09-05 05:01:30|199754.7|199629.7|199767.3|199642.3|199767.3|199642.3|199754.7|199629.7|7
1725512500000|2024-09-05 05:01:40|199770.9|199645.9|199771.1|199646.1|199771.1|199646.1|199770.9|199645.9|2
1725512510000|2024-09-05 05:01:50|199770.1|199645.1|199768.4|199643.4|199770.1|199645.1|199763|199638|4
1725512520000|2024-09-05 05:02:00|199769.4|199644.4|199759.3|199634.3|199769.4|199644.4|199759.3|199634.3|7
1725512540000|2024-09-05 05:02:20|199759.8|199634.8|199766|199641|199767.2|199642.2|199759.8|199634.8|9
1725512550000|2024-09-05 05:02:30|199767|199642|199760.3|199635.3|199768.1|199643.1|199760.3|199635.3|9
1725512560000|2024-09-05 05:02:40|199759.5|199634.5|199760.3|199635.3|199760.5|199635.5|199759.5|199634.5|4
1725512570000|2024-09-05 05:02:50|199760.1|199635.1|199769.4|199644.4|199769.4|199644.4|199760.1|199635.1|5
1725512580000|2024-09-05 05:03:00|199770.4|199645.4|199769.4|199644.4|199770.4|199645.4|199769.2|199644.2|3
1725512590000|2024-09-05 05:03:10|199771.7|199646.7|199770.7|199645.7|199771.7|199646.7|199770.7|199645.7|2
1725512600000|2024-09-05 05:03:20|199769.8|199644.8|199769.8|199644.8|199769.8|199644.8|199769.8|199644.8|1
1725512610000|2024-09-05 05:03:30|199772.1|199647.1|199821.6|199696.6|199821.7|199696.7|199772.1|199647.1|9
1725512620000|2024-09-05 05:03:40|199821.9|199696.9|199819.2|199694.2|199824|199699|199819.1|199694.1|7
1725512630000|2024-09-05 05:03:50|199819.3|199694.3|199819.3|199694.3|199819.3|199694.3|199819.3|199694.3|1
1725512640000|2024-09-05 05:04:00|199821.8|199696.8|199819.3|199694.3|199821.8|199696.8|199819.3|199694.3|2
1725512650000|2024-09-05 05:04:10|199821.6|199696.6|199821.6|199696.6|199821.6|199696.6|199821.6|199696.6|1
1725512660000|2024-09-05 05:04:20|199820.3|199695.3|199820.3|199695.3|199820.3|199695.3|199820.3|199695.3|1
1725512670000|2024-09-05 05:04:30|199822|199697|199822.2|199697.2|199822.2|199697.2|199822|199697|2
1725512690000|2024-09-05 05:04:50|199819.4|199694.4|199819.4|199694.4|199819.4|199694.4|199819.4|199694.4|1
1725512700000|2024-09-05 05:05:00|199819.8|199694.8|199838.3|199713.3|199839.1|199714.1|199819.8|199694.8|7
1725512710000|2024-09-05 05:05:10|199837.1|199712.1|199837.9|199712.9|199837.9|199712.9|199837.1|199712.1|2
1725512720000|2024-09-05 05:05:20|199838.4|199713.4|199838.4|199713.4|199838.4|199713.4|199838.4|199713.4|1
1725512730000|2024-09-05 05:05:30|199838.7|199713.7|199838.7|199713.7|199838.7|199713.7|199838.7|199713.7|1
1725512740000|2024-09-05 05:05:40|199838.6|199713.6|199835.1|199710.1|199838.6|199713.6|199835.1|199710.1|3
1725512760000|2024-09-05 05:06:00|199834.1|199709.1|199834.1|199709.1|199834.1|199709.1|199834.1|199709.1|1
1725512770000|2024-09-05 05:06:10|199830.4|199705.4|199831.7|199706.7|199831.7|199706.7|199830.4|199705.4|2
1725512780000|2024-09-05 05:06:20|199837.6|199712.6|199837.6|199712.6|199837.6|199712.6|199837.6|199712.6|1
1725512800000|2024-09-05 05:06:40|199837.5|199712.5|199838.4|199713.4|199838.4|199713.4|199834.2|199709.2|5
1725512810000|2024-09-05 05:06:50|199840.7|199715.7|199838.4|199713.4|199840.7|199715.7|199838.4|199713.4|3
1725512820000|2024-09-05 05:07:00|199841.8|199716.8|199908.7|199783.7|199922.7|199797.7|199841.8|199716.8|14
1725512830000|2024-09-05 05:07:10|199908.9|199783.9|199904.3|199779.3|199912.8|199787.8|199883.3|199758.3|21
1725512840000|2024-09-05 05:07:20|199905.3|199780.3|199903.9|199778.9|199908|199783|199902.4|199777.4|17
1725512870000|2024-09-05 05:07:50|199904|199779|199896.6|199771.6|199905.9|199780.9|199896.6|199771.6|3
1725512880000|2024-09-05 05:08:00|199894.1|199769.1|199900.4|199775.4|199900.4|199775.4|199894.1|199769.1|5
1725512900000|2024-09-05 05:08:20|199902.7|199777.7|199900.3|199775.3|199902.8|199777.8|199900.2|199775.2|4
1725512910000|2024-09-05 05:08:30|199899|199774|199899|199774|199899|199774|199899|199774|1
1725512920000|2024-09-05 05:08:40|199901.2|199776.2|199898.7|199773.7|199901.3|199776.3|199898.5|199773.5|10
1725512930000|2024-09-05 05:08:50|199899.1|199774.1|199897.9|199772.9|199901.7|199776.7|199897.8|199772.8|11
1725512940000|2024-09-05 05:09:00|199900.4|199775.4|199899.4|199774.4|199902|199777|199898|199773|9
1725512950000|2024-09-05 05:09:10|199899.7|199774.7|199867.1|199742.1|199899.7|199774.7|199867.1|199742.1|2
1725512970000|2024-09-05 05:09:30|199869.8|199744.8|199867.6|199742.6|199869.8|199744.8|199867.6|199742.6|2
1725512980000|2024-09-05 05:09:40|199868.2|199743.2|199868.2|199743.2|199868.2|199743.2|199868.2|199743.2|1
1725512990000|2024-09-05 05:09:50|199869.7|199744.7|199865.3|199740.3|199869.7|199744.7|199859.9|199734.9|7
1725513000000|2024-09-05 05:10:00|199864.4|199739.4|199866.8|199741.8|199866.8|199741.8|199864.4|199739.4|2
1725513020000|2024-09-05 05:10:20|199863.9|199738.9|199866.7|199741.7|199866.7|199741.7|199863.9|199738.9|3
1725513030000|2024-09-05 05:10:30|199868.4|199743.4|199872.2|199747.2|199872.2|199747.2|199868.4|199743.4|3
1725513040000|2024-09-05 05:10:40|199875.3|199750.3|199891.4|199766.4|199894.2|199769.2|199875.3|199750.3|8
1725513050000|2024-09-05 05:10:50|199891.5|199766.5|199893.8|199768.8|199893.8|199768.8|199891.5|199766.5|2
1725513060000|2024-09-05 05:11:00|199891.3|199766.3|199893.9|199768.9|199893.9|199768.9|199891|199766|12
1725513070000|2024-09-05 05:11:10|199891.5|199766.5|199888.5|199763.5|199893.9|199768.9|199888.5|199763.5|6
1725513080000|2024-09-05 05:11:20|199892.9|199767.9|199891.2|199766.2|199892.9|199767.9|199890|199765|3
1725513090000|2024-09-05 05:11:30|199894.1|199769.1|199890.7|199765.7|199894.1|199769.1|199890.7|199765.7|3
1725513100000|2024-09-05 05:11:40|199893.3|199768.3|199890.7|199765.7|199893.3|199768.3|199890.7|199765.7|2
1725513110000|2024-09-05 05:11:50|199889.3|199764.3|199864.6|199739.6|199889.3|199764.3|199862.8|199737.8|3
1725513120000|2024-09-05 05:12:00|199864.8|199739.8|199855.1|199730.1|199864.8|199739.8|199854.7|199729.7|13
1725513130000|2024-09-05 05:12:10|199857.3|199732.3|199854.7|199729.7|199857.4|199732.4|199854.4|199729.4|14
1725513140000|2024-09-05 05:12:20|199832.6|199707.6|199833.6|199708.6|199833.6|199708.6|199832.6|199707.6|2
1725513150000|2024-09-05 05:12:30|199833.4|199708.4|199832.6|199707.6|199833.4|199708.4|199832.6|199707.6|2
1725513170000|2024-09-05 05:12:50|199828.9|199703.9|199821.4|199696.4|199828.9|199703.9|199814.9|199689.9|8
1725513180000|2024-09-05 05:13:00|199821.9|199696.9|199804.2|199679.2|199822|199697|199801.7|199676.7|14
1725513190000|2024-09-05 05:13:10|199802|199677|199804.3|199679.3|199804.3|199679.3|199802|199677|3
1725513200000|2024-09-05 05:13:20|199801.9|199676.9|199793.2|199668.2|199804.4|199679.4|199793.2|199668.2|9
1725513210000|2024-09-05 05:13:30|199792.7|199667.7|199791.1|199666.1|199792.7|199667.7|199790.3|199665.3|4
1725513220000|2024-09-05 05:13:40|199791.2|199666.2|199791.2|199666.2|199791.2|199666.2|199791.2|199666.2|1
1725513230000|2024-09-05 05:13:50|199791.1|199666.1|199791.1|199666.1|199791.1|199666.1|199791.1|199666.1|1
1725513240000|2024-09-05 05:14:00|199788.2|199663.2|199784|199659|199788.2|199663.2|199781.4|199656.4|16
1725513250000|2024-09-05 05:14:10|199781.4|199656.4|199779.9|199654.9|199783.8|199658.8|199779.9|199654.9|11
1725513260000|2024-09-05 05:14:20|199779.8|199654.8|199780.2|199655.2|199785.3|199660.3|199779.6|199654.6|19
1725513270000|2024-09-05 05:14:30|199782.7|199657.7|199781.4|199656.4|199785.8|199660.8|199779.4|199654.4|17
1725513280000|2024-09-05 05:14:40|199780|199655|199782.7|199657.7|199785.4|199660.4|199779.7|199654.7|25
1725513290000|2024-09-05 05:14:50|199783.4|199658.4|199785.3|199660.3|199786|199661|199780.2|199655.2|23
1725513300000|2024-09-05 05:15:00|199785.5|199660.5|199779.9|199654.9|199785.8|199660.8|199778.8|199653.8|34
1725513310000|2024-09-05 05:15:10|199779.4|199654.4|199755.6|199630.6|199785|199660|199755.2|199630.2|20
1725513320000|2024-09-05 05:15:20|199755.7|199630.7|199744.6|199619.6|199755.7|199630.7|199730.6|199605.6|12
1725513330000|2024-09-05 05:15:30|199746.9|199621.9|199742.5|199617.5|199751.7|199626.7|199742.5|199617.5|12
1725513340000|2024-09-05 05:15:40|199743.2|199618.2|199743.7|199618.7|199744.5|199619.5|199733|199608|22
1725513350000|2024-09-05 05:15:50|199744.5|199619.5|199742.5|199617.5|199744.5|199619.5|199734.7|199609.7|19
1725513360000|2024-09-05 05:16:00|199742.8|199617.8|199741.9|199616.9|199744.1|199619.1|199738.3|199613.3|25
1725513370000|2024-09-05 05:16:10|199742.5|199617.5|199741.6|199616.6|199746.3|199621.3|199740.9|199615.9|19
1725513380000|2024-09-05 05:16:20|199741.5|199616.5|199741.9|199616.9|199746.3|199621.3|199738.7|199613.7|26
1725513390000|2024-09-05 05:16:30|199744|199619|199741.9|199616.9|199746.9|199621.9|199741.2|199616.2|17
1725513400000|2024-09-05 05:16:40|199742|199617|199742.3|199617.3|199742.5|199617.5|199742|199617|4
1725513410000|2024-09-05 05:16:50|199742.1|199617.1|199742.2|199617.2|199742.4|199617.4|199742.1|199617.1|4
1725513420000|2024-09-05 05:17:00|199740.3|199615.3|199749.9|199624.9|199751.9|199626.9|199739.7|199614.7|14
1725513430000|2024-09-05 05:17:10|199747.2|199622.2|199747.2|199622.2|199747.2|199622.2|199747.2|199622.2|1
1725513440000|2024-09-05 05:17:20|199750|199625|199750|199625|199750.2|199625.2|199750|199625|5
1725513450000|2024-09-05 05:17:30|199750.2|199625.2|199751.7|199626.7|199753.9|199628.9|199748.7|199623.7|10
1725513460000|2024-09-05 05:17:40|199752.6|199627.6|199751.7|199626.7|199754.9|199629.9|199751.7|199626.7|5
1725513470000|2024-09-05 05:17:50|199754.2|199629.2|199751.8|199626.8|199754.2|199629.2|199751.8|199626.8|2
1725513480000|2024-09-05 05:18:00|199751.7|199626.7|199749.2|199624.2|199751.7|199626.7|199749.2|199624.2|2
1725513490000|2024-09-05 05:18:10|199742.9|199617.9|199747.4|199622.4|199747.4|199622.4|199742.9|199617.9|2
1725513500000|2024-09-05 05:18:20|199745.2|199620.2|199748.8|199623.8|199750.1|199625.1|199745.2|199620.2|5
1725513510000|2024-09-05 05:18:30|199751.4|199626.4|199751.1|199626.1|199754.1|199629.1|199750.2|199625.2|10
1725513520000|2024-09-05 05:18:40|199748.8|199623.8|199748.8|199623.8|199748.8|199623.8|199748.8|199623.8|1
1725513530000|2024-09-05 05:18:50|199751.2|199626.2|199752.8|199627.8|199755.1|199630.1|199751.2|199626.2|7
1725513540000|2024-09-05 05:19:00|199752.6|199627.6|199750|199625|199752.6|199627.6|199747.4|199622.4|4
1725513550000|2024-09-05 05:19:10|199750.9|199625.9|199750.9|199625.9|199754.7|199629.7|199749.6|199624.6|7
1725513560000|2024-09-05 05:19:20|199750.7|199625.7|199748.1|199623.1|199750.7|199625.7|199748.1|199623.1|3
1725513570000|2024-09-05 05:19:30|199747.1|199622.1|199747.1|199622.1|199747.1|199622.1|199747.1|199622.1|1
1725513580000|2024-09-05 05:19:40|199745.9|199620.9|199743.4|199618.4|199745.9|199620.9|199743.4|199618.4|2
1725513590000|2024-09-05 05:19:50|199743.1|199618.1|199737.3|199612.3|199743.1|199618.1|199736|199611|13
1725513600000|2024-09-05 05:20:00|199737.7|199612.7|199737.9|199612.9|199741.8|199616.8|199737.7|199612.7|23
1725513610000|2024-09-05 05:20:10|199738.9|199613.9|199708.6|199583.6|199740.8|199615.8|199705|199580|12
1725513620000|2024-09-05 05:20:20|199708.7|199583.7|199708.1|199583.1|199711.8|199586.8|199708.1|199583.1|3
1725513630000|2024-09-05 05:20:30|199707.8|199582.8|199705.8|199580.8|199709.5|199584.5|199705.8|199580.8|22
1725513640000|2024-09-05 05:20:40|199709|199584|199709.9|199584.9|199709.9|199584.9|199703.3|199578.3|16
1725513650000|2024-09-05 05:20:50|199717.9|199592.9|199709.9|199584.9|199717.9|199592.9|199708.1|199583.1|17
1725513660000|2024-09-05 05:21:00|199712.6|199587.6|199709.5|199584.5|199712.6|199587.6|199706.2|199581.2|17
1725513670000|2024-09-05 05:21:10|199707.5|199582.5|199708.9|199583.9|199709.4|199584.4|199706.1|199581.1|12
1725513680000|2024-09-05 05:21:20|199705.9|199580.9|199709.5|199584.5|199709.5|199584.5|199705.9|199580.9|8
1725513690000|2024-09-05 05:21:30|199707.3|199582.3|199707.5|199582.5|199709.3|199584.3|199703.8|199578.8|15
1725513700000|2024-09-05 05:21:40|199705.8|199580.8|199707.8|199582.8|199707.8|199582.8|199705.3|199580.3|10
1725513710000|2024-09-05 05:21:50|199706|199581|199709.7|199584.7|199709.7|199584.7|199706|199581|8
1725513720000|2024-09-05 05:22:00|199707.6|199582.6|199706.4|199581.4|199709.7|199584.7|199706.4|199581.4|7
1725513730000|2024-09-05 05:22:10|199709.7|199584.7|199705|199580|199709.7|199584.7|199701.5|199576.5|12
1725513750000|2024-09-05 05:22:30|199707.7|199582.7|199703.6|199578.6|199707.7|199582.7|199703.1|199578.1|7
1725513760000|2024-09-05 05:22:40|199703.7|199578.7|199704.2|199579.2|199706.5|199581.5|199703.6|199578.6|7
1725513770000|2024-09-05 05:22:50|199706.6|199581.6|199704.1|199579.1|199706.8|199581.8|199704.1|199579.1|4
1725513780000|2024-09-05 05:23:00|199706.5|199581.5|199704.5|199579.5|199707|199582|199703.9|199578.9|8
1725513810000|2024-09-05 05:23:30|199700.1|199575.1|199705.5|199580.5|199705.7|199580.7|199700.1|199575.1|3
1725513830000|2024-09-05 05:23:50|199705.3|199580.3|199705.3|199580.3|199705.3|199580.3|199705.3|199580.3|1
1725513840000|2024-09-05 05:24:00|199705.8|199580.8|199702.7|199577.7|199705.8|199580.8|199702.7|199577.7|3
1725513850000|2024-09-05 05:24:10|199704.9|199579.9|199704.9|199579.9|199704.9|199579.9|199704.9|199579.9|1
1725513860000|2024-09-05 05:24:20|199702.7|199577.7|199705.1|199580.1|199705.1|199580.1|199702.7|199577.7|4
1725513870000|2024-09-05 05:24:30|199702.9|199577.9|199702.3|199577.3|199702.9|199577.9|199702.3|199577.3|2
1725513880000|2024-09-05 05:24:40|199707.1|199582.1|199712.5|199587.5|199716.8|199591.8|199702.6|199577.6|9
1725513890000|2024-09-05 05:24:50|199712.8|199587.8|199691|199566|199712.8|199587.8|199688.9|199563.9|8
1725513910000|2024-09-05 05:25:10|199692.3|199567.3|199689.5|199564.5|199692.3|199567.3|199689.5|199564.5|5
1725513920000|2024-09-05 05:25:20|199691.7|199566.7|199689.2|199564.2|199691.7|199566.7|199689.2|199564.2|2
1725513930000|2024-09-05 05:25:30|199689.6|199564.6|199689.6|199564.6|199689.6|199564.6|199689.6|199564.6|1
1725513940000|2024-09-05 05:25:40|199692.3|199567.3|199702.6|199577.6|199702.6|199577.6|199689.6|199564.6|4
1725513950000|2024-09-05 05:25:50|199700.6|199575.6|199700.6|199575.6|199700.6|199575.6|199700.6|199575.6|1
1725513960000|2024-09-05 05:26:00|199702.8|199577.8|199700.2|199575.2|199702.8|199577.8|199700|199575|6
1725513970000|2024-09-05 05:26:10|199702.2|199577.2|199702.2|199577.2|199702.2|199577.2|199702.2|199577.2|1
1725513980000|2024-09-05 05:26:20|199698.6|199573.6|199697.3|199572.3|199700|199575|199696.3|199571.3|9
1725513990000|2024-09-05 05:26:30|199697.6|199572.6|199697.7|199572.7|199702.5|199577.5|199696.6|199571.6|14
1725514000000|2024-09-05 05:26:40|199697.8|199572.8|199697.8|199572.8|199697.8|199572.8|199697.8|199572.8|1
1725514010000|2024-09-05 05:26:50|199698.1|199573.1|199698.3|199573.3|199700.1|199575.1|199697.6|199572.6|6
1725514020000|2024-09-05 05:27:00|199699.6|199574.6|199707.6|199582.6|199707.6|199582.6|199699.6|199574.6|2
1725514030000|2024-09-05 05:27:10|199698.3|199573.3|199698.3|199573.3|199698.3|199573.3|199698.3|199573.3|1
1725514040000|2024-09-05 05:27:20|199697.5|199572.5|199694.4|199569.4|199697.5|199572.5|199692.4|199567.4|4
1725514060000|2024-09-05 05:27:40|199692.1|199567.1|199693.6|199568.6|199695.9|199570.9|199685.3|199560.3|8
1725514070000|2024-09-05 05:27:50|199696|199571|199693.5|199568.5|199696.1|199571.1|199693.5|199568.5|6
1725514100000|2024-09-05 05:28:20|199693.9|199568.9|199696.4|199571.4|199699|199574|199693.9|199568.9|4
1725514120000|2024-09-05 05:28:40|199696.2|199571.2|199697|199572|199699|199574|199696.2|199571.2|11
1725514130000|2024-09-05 05:28:50|199699.7|199574.7|199697.1|199572.1|199702.9|199577.9|199697.1|199572.1|10
1725514140000|2024-09-05 05:29:00|199700.8|199575.8|199725.5|199600.5|199727.7|199602.7|199700.8|199575.8|4
1725514150000|2024-09-05 05:29:10|199725.7|199600.7|199746.5|199621.5|199750.2|199625.2|199725.7|199600.7|6
1725514160000|2024-09-05 05:29:20|199746.7|199621.7|199746.6|199621.6|199746.7|199621.7|199746.6|199621.6|2
1725514180000|2024-09-05 05:29:40|199743.2|199618.2|199747.3|199622.3|199747.3|199622.3|199741.3|199616.3|5
1725514190000|2024-09-05 05:29:50|199744.8|199619.8|199744.7|199619.7|199744.8|199619.8|199744.7|199619.7|2
1725514200000|2024-09-05 05:30:00|199744.2|199619.2|199743.2|199618.2|199744.2|199619.2|199734.3|199609.3|10
1725514210000|2024-09-05 05:30:10|199742.8|199617.8|199742.9|199617.9|199743.1|199618.1|199742.8|199617.8|3
1725514220000|2024-09-05 05:30:20|199743.2|199618.2|199742.4|199617.4|199745.6|199620.6|199742.4|199617.4|6
1725514230000|2024-09-05 05:30:30|199746|199621|199740.2|199615.2|199746|199621|199740.2|199615.2|6
1725514240000|2024-09-05 05:30:40|199745.7|199620.7|199762.8|199637.8|199769.9|199644.9|199745.7|199620.7|9
1725514250000|2024-09-05 05:30:50|199762.1|199637.1|199750.7|199625.7|199762.1|199637.1|199747.9|199622.9|13
1725514260000|2024-09-05 05:31:00|199753.1|199628.1|199750.8|199625.8|199755|199630|199745.9|199620.9|7
1725514270000|2024-09-05 05:31:10|199748.7|199623.7|199746.7|199621.7|199748.7|199623.7|199746.7|199621.7|2
1725514280000|2024-09-05 05:31:20|199748.9|199623.9|199748.9|199623.9|199748.9|199623.9|199748.9|199623.9|1
1725514290000|2024-09-05 05:31:30|199746.5|199621.5|199746.5|199621.5|199746.5|199621.5|199746.5|199621.5|1
1725514300000|2024-09-05 05:31:40|199749|199624|199744.2|199619.2|199749.8|199624.8|199743.4|199618.4|11
1725514310000|2024-09-05 05:31:50|199749.4|199624.4|199752.3|199627.3|199752.3|199627.3|199747.3|199622.3|5
1725514320000|2024-09-05 05:32:00|199752.4|199627.4|199751.4|199626.4|199752.4|199627.4|199748|199623|4
1725514330000|2024-09-05 05:32:10|199753.9|199628.9|199754.1|199629.1|199769.2|199644.2|199752.1|199627.1|7
1725514340000|2024-09-05 05:32:20|199756.6|199631.6|199754.7|199629.7|199756.6|199631.6|199754.2|199629.2|5
1725514350000|2024-09-05 05:32:30|199752.4|199627.4|199752.4|199627.4|199752.4|199627.4|199752.4|199627.4|1
1725514360000|2024-09-05 05:32:40|199754.8|199629.8|199751|199626|199754.8|199629.8|199749.5|199624.5|7
1725514370000|2024-09-05 05:32:50|199750|199625|199750|199625|199750|199625|199750|199625|1
1725514380000|2024-09-05 05:33:00|199752.5|199627.5|199750.1|199625.1|199752.6|199627.6|199750.1|199625.1|4
1725514390000|2024-09-05 05:33:10|199750.2|199625.2|199750.2|199625.2|199750.2|199625.2|199750.2|199625.2|1
1725514400000|2024-09-05 05:33:20|199749.7|199624.7|199737.8|199612.8|199749.7|199624.7|199736.3|199611.3|9
1725514410000|2024-09-05 05:33:30|199738.9|199613.9|199749.8|199624.8|199749.8|199624.8|199738.9|199613.9|9
1725514420000|2024-09-05 05:33:40|199746.4|199621.4|199742.4|199617.4|199746.4|199621.4|199741|199616|8
1725514430000|2024-09-05 05:33:50|199745.4|199620.4|199714.1|199589.1|199745.9|199620.9|199712.8|199587.8|10
1725514440000|2024-09-05 05:34:00|199714.3|199589.3|199714.3|199589.3|199714.3|199589.3|199714.3|199589.3|1
1725514460000|2024-09-05 05:34:20|199712.4|199587.4|199704.9|199579.9|199712.7|199587.7|199704.9|199579.9|3
1725514480000|2024-09-05 05:34:40|199704.3|199579.3|199711.6|199586.6|199711.6|199586.6|199702.9|199577.9|3
1725514500000|2024-09-05 05:35:00|199706.7|199581.7|199692.2|199567.2|199706.7|199581.7|199689.4|199564.4|8
1725514510000|2024-09-05 05:35:10|199691|199566|199670.7|199545.7|199691|199566|199668.7|199543.7|18
1725514520000|2024-09-05 05:35:20|199671.8|199546.8|199671.4|199546.4|199671.8|199546.8|199670.2|199545.2|9
1725514530000|2024-09-05 05:35:30|199670.4|199545.4|199671.6|199546.6|199671.6|199546.6|199670.4|199545.4|9
1725514540000|2024-09-05 05:35:40|199667.8|199542.8|199666.2|199541.2|199667.8|199542.8|199666.2|199541.2|8
1725514550000|2024-09-05 05:35:50|199666.3|199541.3|199666.3|199541.3|199666.3|199541.3|199665|199540|8
1725514560000|2024-09-05 05:36:00|199657.1|199532.1|199623.4|199498.4|199657.1|199532.1|199623.3|199498.3|12
1725514570000|2024-09-05 05:36:10|199623.7|199498.7|199623.1|199498.1|199623.7|199498.7|199623.1|199498.1|2
1725514580000|2024-09-05 05:36:20|199622.9|199497.9|199622.9|199497.9|199622.9|199497.9|199622.9|199497.9|1
1725514600000|2024-09-05 05:36:40|199622|199497|199623.5|199498.5|199623.5|199498.5|199622|199497|3
1725514610000|2024-09-05 05:36:50|199623.6|199498.6|199614.3|199489.3|199623.6|199498.6|199613.6|199488.6|4
1725514620000|2024-09-05 05:37:00|199614.6|199489.6|199611.5|199486.5|199614.6|199489.6|199611.5|199486.5|5
1725514630000|2024-09-05 05:37:10|199610.2|199485.2|199575.2|199450.2|199610.2|199485.2|199565.8|199440.8|14
1725514660000|2024-09-05 05:37:40|199570.1|199445.1|199570|199445|199570.1|199445.1|199570|199445|2
1725514670000|2024-09-05 05:37:50|199574|199449|199568.9|199443.9|199574|199449|199568.9|199443.9|2
1725514680000|2024-09-05 05:38:00|199572.3|199447.3|199572.3|199447.3|199572.3|199447.3|199572.3|199447.3|1
1725514690000|2024-09-05 05:38:10|199570.6|199445.6|199570.5|199445.5|199571.4|199446.4|199567.1|199442.1|5
1725514700000|2024-09-05 05:38:20|199574|199449|199575.3|199450.3|199575.3|199450.3|199574|199449|2
1725514720000|2024-09-05 05:38:40|199574.2|199449.2|199574.2|199449.2|199574.2|199449.2|199574.2|199449.2|1
1725514730000|2024-09-05 05:38:50|199571.7|199446.7|199589.1|199464.1|199589.1|199464.1|199571.2|199446.2|7
1725514740000|2024-09-05 05:39:00|199592.8|199467.8|199589.5|199464.5|199592.8|199467.8|199589.2|199464.2|6
1725514750000|2024-09-05 05:39:10|199592.2|199467.2|199602.1|199477.1|199602.8|199477.8|199590.7|199465.7|10
1725514760000|2024-09-05 05:39:20|199602.4|199477.4|199600.9|199475.9|199602.4|199477.4|199600.8|199475.8|6
1725514770000|2024-09-05 05:39:30|199601.2|199476.2|199601.2|199476.2|199601.2|199476.2|199601.2|199476.2|1
1725514780000|2024-09-05 05:39:40|199599.4|199474.4|199669.1|199544.1|199673.1|199548.1|199599.4|199474.4|17
1725514790000|2024-09-05 05:39:50|199669.6|199544.6|199679.9|199554.9|199680.1|199555.1|199668.4|199543.4|5
1725514800000|2024-09-05 05:40:00|199678.1|199553.1|199687.1|199562.1|199689.7|199564.7|199678.1|199553.1|17
1725514810000|2024-09-05 05:40:10|199689.6|199564.6|199689.2|199564.2|199689.6|199564.6|199686.8|199561.8|6
1725514820000|2024-09-05 05:40:20|199693.2|199568.2|199722|199597|199742.4|199617.4|199693.2|199568.2|8
1725514830000|2024-09-05 05:40:30|199718.5|199593.5|199712.7|199587.7|199718.5|199593.5|199711.6|199586.6|11
1725514840000|2024-09-05 05:40:40|199712.5|199587.5|199712.1|199587.1|199712.7|199587.7|199712.1|199587.1|13
1725514850000|2024-09-05 05:40:50|199716.2|199591.2|199729.4|199604.4|199729.8|199604.8|199716.2|199591.2|8
1725514860000|2024-09-05 05:41:00|199729.1|199604.1|199725.8|199600.8|199729.1|199604.1|199725.8|199600.8|2
1725514870000|2024-09-05 05:41:10|199725.3|199600.3|199711.6|199586.6|199725.7|199600.7|199711.6|199586.6|8
1725514880000|2024-09-05 05:41:20|199710.3|199585.3|199709.8|199584.8|199710.3|199585.3|199709.8|199584.8|3
1725514890000|2024-09-05 05:41:30|199709.7|199584.7|199709.7|199584.7|199709.7|199584.7|199709.7|199584.7|1
1725514900000|2024-09-05 05:41:40|199709.9|199584.9|199707.6|199582.6|199709.9|199584.9|199707.6|199582.6|9
1725514910000|2024-09-05 05:41:50|199707.8|199582.8|199699.9|199574.9|199707.8|199582.8|199699.9|199574.9|3
1725514920000|2024-09-05 05:42:00|199700.1|199575.1|199701.8|199576.8|199726.5|199601.5|199700.1|199575.1|15
1725514930000|2024-09-05 05:42:10|199705.1|199580.1|199703.5|199578.5|199706.1|199581.1|199700.7|199575.7|23
1725514940000|2024-09-05 05:42:20|199702.3|199577.3|199701.7|199576.7|199703.3|199578.3|199701.7|199576.7|13
1725514950000|2024-09-05 05:42:30|199701.6|199576.6|199712.5|199587.5|199712.5|199587.5|199701.6|199576.6|24
1725514960000|2024-09-05 05:42:40|199712.7|199587.7|199684.2|199559.2|199725.8|199600.8|199676.3|199551.3|19
1725514970000|2024-09-05 05:42:50|199686.6|199561.6|199686.7|199561.7|199686.7|199561.7|199686.6|199561.6|4
1725514980000|2024-09-05 05:43:00|199684.8|199559.8|199682|199557|199685.2|199560.2|199677.9|199552.9|17
1725514990000|2024-09-05 05:43:10|199678.9|199553.9|199677|199552|199683.2|199558.2|199677|199552|19
1725515010000|2024-09-05 05:43:30|199677.3|199552.3|199680.3|199555.3|199680.3|199555.3|199677.3|199552.3|2
1725515020000|2024-09-05 05:43:40|199680.4|199555.4|199708.8|199583.8|199708.8|199583.8|199679.5|199554.5|6
1725515030000|2024-09-05 05:43:50|199709.2|199584.2|199706.1|199581.1|199709.2|199584.2|199706.1|199581.1|3
1725515040000|2024-09-05 05:44:00|199706.4|199581.4|199706.3|199581.3|199708.7|199583.7|199706.3|199581.3|3
1725515050000|2024-09-05 05:44:10|199706.2|199581.2|199697.4|199572.4|199706.2|199581.2|199695.7|199570.7|12
1725515060000|2024-09-05 05:44:20|199696|199571|199695.9|199570.9|199701.8|199576.8|199695.3|199570.3|17
1725515070000|2024-09-05 05:44:30|199700.3|199575.3|199701.8|199576.8|199705.8|199580.8|199695.7|199570.7|17
1725515080000|2024-09-05 05:44:40|199705.4|199580.4|199700.3|199575.3|199705.4|199580.4|199700.3|199575.3|14
1725515090000|2024-09-05 05:44:50|199696.7|199571.7|199684.1|199559.1|199696.7|199571.7|199682.4|199557.4|7
1725515100000|2024-09-05 05:45:00|199684.5|199559.5|199702.1|199577.1|199705.7|199580.7|199684.5|199559.5|20
1725515110000|2024-09-05 05:45:10|199702|199577|199701.8|199576.8|199705.9|199580.9|199700.5|199575.5|17
1725515120000|2024-09-05 05:45:20|199702.1|199577.1|199701.5|199576.5|199702.4|199577.4|199699.3|199574.3|19
1725515130000|2024-09-05 05:45:30|199700.6|199575.6|199698.9|199573.9|199701|199576|199696|199571|19
1725515140000|2024-09-05 05:45:40|199699.1|199574.1|199698.5|199573.5|199702.5|199577.5|199698.5|199573.5|19
1725515150000|2024-09-05 05:45:50|199698.8|199573.8|199701.1|199576.1|199703.6|199578.6|199698.5|199573.5|18
1725515160000|2024-09-05 05:46:00|199701.2|199576.2|199698.8|199573.8|199703.8|199578.8|199698.8|199573.8|17
1725515170000|2024-09-05 05:46:10|199699|199574|199701.6|199576.6|199701.6|199576.6|199698.9|199573.9|11
1725515180000|2024-09-05 05:46:20|199701.9|199576.9|199699.4|199574.4|199704.8|199579.8|199696.3|199571.3|22
1725515190000|2024-09-05 05:46:30|199698.8|199573.8|199702.6|199577.6|199705.9|199580.9|199696.5|199571.5|20
1725515200000|2024-09-05 05:46:40|199702.5|199577.5|199706.1|199581.1|199706.1|199581.1|199702.3|199577.3|19
1725515210000|2024-09-05 05:46:50|199704.2|199579.2|199704.5|199579.5|199707.3|199582.3|199702.4|199577.4|25
1725515220000|2024-09-05 05:47:00|199703.7|199578.7|199698|199573|199707.3|199582.3|199698|199573|24
1725515230000|2024-09-05 05:47:10|199698.3|199573.3|199702.2|199577.2|199706.1|199581.1|199695.5|199570.5|23
1725515240000|2024-09-05 05:47:20|199702.3|199577.3|199706.1|199581.1|199706.1|199581.1|199698.5|199573.5|11
1725515250000|2024-09-05 05:47:30|199706.2|199581.2|199700.2|199575.2|199706.2|199581.2|199698.6|199573.6|23
1725515260000|2024-09-05 05:47:40|199698.8|199573.8|199706.8|199581.8|199706.8|199581.8|199698.7|199573.7|13
1725515270000|2024-09-05 05:47:50|199704.6|199579.6|199706.3|199581.3|199706.8|199581.8|199698.6|199573.6|15
1725515280000|2024-09-05 05:48:00|199704.4|199579.4|199704.5|199579.5|199706.6|199581.6|199696.7|199571.7|13
1725515290000|2024-09-05 05:48:10|199704.6|199579.6|199699.5|199574.5|199706.6|199581.6|199698.6|199573.6|20
1725515300000|2024-09-05 05:48:20|199703.2|199578.2|199703.9|199578.9|199705.9|199580.9|199703.2|199578.2|14
1725515310000|2024-09-05 05:48:30|199706.1|199581.1|199706.2|199581.2|199706.5|199581.5|199703.4|199578.4|9
1725515320000|2024-09-05 05:48:40|199707.6|199582.6|199704.5|199579.5|199707.6|199582.6|199703.3|199578.3|16
1725515330000|2024-09-05 05:48:50|199704.8|199579.8|199704.6|199579.6|199707.2|199582.2|199703.3|199578.3|28
1725515340000|2024-09-05 05:49:00|199703.8|199578.8|199702.7|199577.7|199714.7|199589.7|199700.8|199575.8|15
1725515350000|2024-09-05 05:49:10|199705.3|199580.3|199702.9|199577.9|199705.3|199580.3|199701.7|199576.7|14
1725515360000|2024-09-05 05:49:20|199702.7|199577.7|199702.5|199577.5|199703.8|199578.8|199700.9|199575.9|17
1725515370000|2024-09-05 05:49:30|199704.3|199579.3|199702.5|199577.5|199706.4|199581.4|199698.3|199573.3|22
1725515380000|2024-09-05 05:49:40|199702.6|199577.6|199702.1|199577.1|199703.2|199578.2|199698.7|199573.7|23
1725515390000|2024-09-05 05:49:50|199701.9|199576.9|199677.2|199552.2|199704.6|199579.6|199677.1|199552.1|21
1725515400000|2024-09-05 05:50:00|199676.9|199551.9|199677|199552|199677.2|199552.2|199676.8|199551.8|5
1725515410000|2024-09-05 05:50:10|199677.2|199552.2|199677|199552|199677.5|199552.5|199677|199552|4
1725515420000|2024-09-05 05:50:20|199677.1|199552.1|199711.8|199586.8|199713.5|199588.5|199677.1|199552.1|8
1725515430000|2024-09-05 05:50:30|199710.5|199585.5|199709.3|199584.3|199711.9|199586.9|199708.6|199583.6|9
1725515440000|2024-09-05 05:50:40|199709.4|199584.4|199709.5|199584.5|199709.5|199584.5|199709.4|199584.4|2
1725515450000|2024-09-05 05:50:50|199709.2|199584.2|199708|199583|199709.2|199584.2|199708|199583|2
1725515460000|2024-09-05 05:51:00|199707.4|199582.4|199701|199576|199707.4|199582.4|199696|199571|12
1725515470000|2024-09-05 05:51:10|199700.9|199575.9|199702.5|199577.5|199702.5|199577.5|199698.4|199573.4|23
1725515480000|2024-09-05 05:51:20|199704.3|199579.3|199706.7|199581.7|199709.2|199584.2|199704.3|199579.3|13
1725515490000|2024-09-05 05:51:30|199708.7|199583.7|199718|199593|199721.1|199596.1|199708.7|199583.7|11
1725515500000|2024-09-05 05:51:40|199718.1|199593.1|199718|199593|199719.3|199594.3|199718|199593|3
1725515510000|2024-09-05 05:51:50|199718.1|199593.1|199710.2|199585.2|199718.2|199593.2|199710.2|199585.2|5
1725515520000|2024-09-05 05:52:00|199710.1|199585.1|199708.7|199583.7|199715.1|199590.1|199708.7|199583.7|9
1725515530000|2024-09-05 05:52:10|199708.9|199583.9|199709.2|199584.2|199711.4|199586.4|199708.9|199583.9|7
1725515540000|2024-09-05 05:52:20|199708.2|199583.2|199712.6|199587.6|199712.6|199587.6|199708|199583|8
1725515550000|2024-09-05 05:52:30|199710.1|199585.1|199696.9|199571.9|199710.1|199585.1|199696.9|199571.9|7
1725515560000|2024-09-05 05:52:40|199698.1|199573.1|199696.1|199571.1|199701.4|199576.4|199696.1|199571.1|9
1725515570000|2024-09-05 05:52:50|199697.9|199572.9|199697.1|199572.1|199701.3|199576.3|199696.3|199571.3|11
1725515580000|2024-09-05 05:53:00|199699.3|199574.3|199698.6|199573.6|199701.8|199576.8|199698.1|199573.1|14
1725515590000|2024-09-05 05:53:10|199698.4|199573.4|199698.3|199573.3|199698.4|199573.4|199698.3|199573.3|4
1725515610000|2024-09-05 05:53:30|199694.4|199569.4|199693.8|199568.8|199698.3|199573.3|199693.6|199568.6|8
1725515620000|2024-09-05 05:53:40|199697.6|199572.6|199697.5|199572.5|199697.6|199572.6|199697.5|199572.5|2
1725515630000|2024-09-05 05:53:50|199697.4|199572.4|199697.6|199572.6|199700|199575|199693.6|199568.6|5
1725515640000|2024-09-05 05:54:00|199694.1|199569.1|199668|199543|199697.8|199572.8|199668|199543|9
1725515650000|2024-09-05 05:54:10|199668.1|199543.1|199700.8|199575.8|199700.8|199575.8|199667|199542|5
1725515660000|2024-09-05 05:54:20|199700.2|199575.2|199700.4|199575.4|199700.4|199575.4|199700.2|199575.2|2
1725515670000|2024-09-05 05:54:30|199698|199573|199698|199573|199698|199573|199698|199573|1
1725515680000|2024-09-05 05:54:40|199698.3|199573.3|199697|199572|199698.4|199573.4|199697|199572|3
1725515690000|2024-09-05 05:54:50|199697.1|199572.1|199697.1|199572.1|199697.1|199572.1|199697.1|199572.1|1
1725515700000|2024-09-05 05:55:00|199697.4|199572.4|199701|199576|199701|199576|199697.4|199572.4|7
1725515720000|2024-09-05 05:55:20|199699.2|199574.2|199694|199569|199700|199575|199692.1|199567.1|9
1725515730000|2024-09-05 05:55:30|199696|199571|199698.7|199573.7|199698.7|199573.7|199693.2|199568.2|13
1725515740000|2024-09-05 05:55:40|199702.1|199577.1|199692.4|199567.4|199702.1|199577.1|199690.2|199565.2|12
1725515750000|2024-09-05 05:55:50|199694.4|199569.4|199694.6|199569.6|199694.6|199569.6|199692.4|199567.4|14
1725515760000|2024-09-05 05:56:00|199692.6|199567.6|199693.4|199568.4|199694.6|199569.6|199692.6|199567.6|10
1725515770000|2024-09-05 05:56:10|199695.4|199570.4|199693.4|199568.4|199695.4|199570.4|199693.4|199568.4|2
1725515780000|2024-09-05 05:56:20|199693.8|199568.8|199693.8|199568.8|199693.8|199568.8|199693.8|199568.8|1
1725515800000|2024-09-05 05:56:40|199694.1|199569.1|199701|199576|199701|199576|199694.1|199569.1|6
1725515810000|2024-09-05 05:56:50|199698.6|199573.6|199698.6|199573.6|199698.6|199573.6|199698.6|199573.6|1
1725515820000|2024-09-05 05:57:00|199698.9|199573.9|199697.2|199572.2|199698.9|199573.9|199693.1|199568.1|15
1725515830000|2024-09-05 05:57:10|199695.3|199570.3|199695.2|199570.2|199697.3|199572.3|199695.1|199570.1|11
1725515840000|2024-09-05 05:57:20|199697.4|199572.4|199695.6|199570.6|199697.5|199572.5|199695.3|199570.3|8
1725515850000|2024-09-05 05:57:30|199697.6|199572.6|199696.8|199571.8|199701.7|199576.7|199695.1|199570.1|12
1725515860000|2024-09-05 05:57:40|199701.6|199576.6|199696.7|199571.7|199701.7|199576.7|199696.4|199571.4|9
1725515870000|2024-09-05 05:57:50|199701.3|199576.3|199696.3|199571.3|199701.3|199576.3|199696.1|199571.1|6
1725515880000|2024-09-05 05:58:00|199701.3|199576.3|199696.1|199571.1|199701.3|199576.3|199696.1|199571.1|6
1725515890000|2024-09-05 05:58:10|199700.8|199575.8|199697.2|199572.2|199702.2|199577.2|199696.3|199571.3|4
1725515900000|2024-09-05 05:58:20|199697.9|199572.9|199697.5|199572.5|199697.9|199572.9|199697.5|199572.5|2
1725515920000|2024-09-05 05:58:40|199697.8|199572.8|199697.3|199572.3|199699.4|199574.4|199697.3|199572.3|5
1725515930000|2024-09-05 05:58:50|199697.2|199572.2|199697.1|199572.1|199699|199574|199697.1|199572.1|3
1725515940000|2024-09-05 05:59:00|199690.5|199565.5|199744|199619|199744|199619|199690.4|199565.4|13
1725515950000|2024-09-05 05:59:10|199744.1|199619.1|199745.3|199620.3|199745.3|199620.3|199738.3|199613.3|15
1725515960000|2024-09-05 05:59:20|199746.3|199621.3|199746.1|199621.1|199749.6|199624.6|199745.5|199620.5|9
1725515970000|2024-09-05 05:59:30|199745.4|199620.4|199747.9|199622.9|199750.2|199625.2|199744.5|199619.5|14
1725515980000|2024-09-05 05:59:40|199747.2|199622.2|199750.9|199625.9|199753.1|199628.1|199747.2|199622.2|5
1725515990000|2024-09-05 05:59:50|199750.3|199625.3|199702|199577|199761.7|199636.7|199701.3|199576.3|18
1725516000000|2024-09-05 06:00:00|199699.8|199574.8|199701.8|199576.8|199707.3|199582.3|199694.8|199569.8|22
1725516010000|2024-09-05 06:00:10|199690.7|199565.7|199703.1|199578.1|199704.6|199579.6|199688.7|199563.7|22
1725516020000|2024-09-05 06:00:20|199703.9|199578.9|199702.2|199577.2|199705|199580|199702.2|199577.2|26
1725516030000|2024-09-05 06:00:30|199704.6|199579.6|199705.7|199580.7|199706.5|199581.5|199700.5|199575.5|17
1725516040000|2024-09-05 06:00:40|199701.6|199576.6|199701.1|199576.1|199706.9|199581.9|199699|199574|25
1725516050000|2024-09-05 06:00:50|199703.2|199578.2|199705.4|199580.4|199717.7|199592.7|199700.3|199575.3|31
1725516060000|2024-09-05 06:01:00|199708.6|199583.6|199775.2|199650.2|199776|199651|199708.6|199583.6|28
1725516070000|2024-09-05 06:01:10|199771.2|199646.2|199752.1|199627.1|199771.2|199646.2|199744.4|199619.4|26
1725516080000|2024-09-05 06:01:20|199752.5|199627.5|199752.9|199627.9|199757|199632|199752|199627|17
1725516090000|2024-09-05 06:01:30|199755.5|199630.5|199753.2|199628.2|199755.7|199630.7|199752.8|199627.8|8
1725516100000|2024-09-05 06:01:40|199755.6|199630.6|199738.1|199613.1|199755.6|199630.6|199738.1|199613.1|10
1725516110000|2024-09-05 06:01:50|199739.1|199614.1|199743.9|199618.9|199744.9|199619.9|199738.6|199613.6|19
1725516120000|2024-09-05 06:02:00|199742.3|199617.3|199752.5|199627.5|199755.7|199630.7|199742.3|199617.3|11
1725516130000|2024-09-05 06:02:10|199752.4|199627.4|199785|199660|199788.8|199663.8|199752.4|199627.4|11
1725516140000|2024-09-05 06:02:20|199784.7|199659.7|199785.2|199660.2|199788.5|199663.5|199784.3|199659.3|7
1725516150000|2024-09-05 06:02:30|199785.5|199660.5|199785.2|199660.2|199785.5|199660.5|199785.2|199660.2|2
1725516160000|2024-09-05 06:02:40|199786.9|199661.9|199805|199680|199806.4|199681.4|199786.9|199661.9|4
1725516170000|2024-09-05 06:02:50|199804.9|199679.9|199799.3|199674.3|199804.9|199679.9|199799.3|199674.3|8
1725516180000|2024-09-05 06:03:00|199799.2|199674.2|199790.8|199665.8|199819.2|199694.2|199782|199657|17
1725516190000|2024-09-05 06:03:10|199792.3|199667.3|199799.3|199674.3|199805.6|199680.6|199792.3|199667.3|12
1725516200000|2024-09-05 06:03:20|199799|199674|199795.8|199670.8|199803.3|199678.3|199766.2|199641.2|11
1725516210000|2024-09-05 06:03:30|199795.2|199670.2|199794.6|199669.6|199795.2|199670.2|199794.6|199669.6|2
1725516220000|2024-09-05 06:03:40|199795.1|199670.1|199795.6|199670.6|199797.1|199672.1|199795.1|199670.1|3
1725516230000|2024-09-05 06:03:50|199794.3|199669.3|199791.1|199666.1|199794.3|199669.3|199791.1|199666.1|2
1725516240000|2024-09-05 06:04:00|199790.6|199665.6|199790.4|199665.4|199790.6|199665.6|199790.4|199665.4|2
1725516250000|2024-09-05 06:04:10|199790.8|199665.8|199789|199664|199790.8|199665.8|199788.6|199663.6|6
1725516260000|2024-09-05 06:04:20|199788.5|199663.5|199789.2|199664.2|199790.9|199665.9|199788.5|199663.5|4
1725516270000|2024-09-05 06:04:30|199783.6|199658.6|199762.7|199637.7|199783.6|199658.6|199762.6|199637.6|17
1725516280000|2024-09-05 06:04:40|199761.6|199636.6|199765.3|199640.3|199768.7|199643.7|199761.5|199636.5|9
1725516290000|2024-09-05 06:04:50|199763.4|199638.4|199764.1|199639.1|199766.4|199641.4|199763.1|199638.1|14
1725516300000|2024-09-05 06:05:00|199768.6|199643.6|199763.9|199638.9|199768.6|199643.6|199763.9|199638.9|4
1725516310000|2024-09-05 06:05:10|199764.4|199639.4|199765.3|199640.3|199768.4|199643.4|199762.3|199637.3|7
1725516320000|2024-09-05 06:05:20|199769.7|199644.7|199766.8|199641.8|199773.7|199648.7|199766.8|199641.8|9
1725516330000|2024-09-05 06:05:30|199768|199643|199766.9|199641.9|199771|199646|199766.8|199641.8|9
1725516340000|2024-09-05 06:05:40|199767.8|199642.8|199795.2|199670.2|199795.2|199670.2|199767.8|199642.8|12
1725516350000|2024-09-05 06:05:50|199791.4|199666.4|199796.6|199671.6|199800.3|199675.3|199791.4|199666.4|5
1725516360000|2024-09-05 06:06:00|199797.3|199672.3|199774.6|199649.6|199797.3|199672.3|199771.8|199646.8|7
1725516370000|2024-09-05 06:06:10|199774.5|199649.5|199779.3|199654.3|199782.4|199657.4|199773.9|199648.9|7
1725516380000|2024-09-05 06:06:20|199778.1|199653.1|199779.1|199654.1|199781.9|199656.9|199775.5|199650.5|6
1725516390000|2024-09-05 06:06:30|199780.6|199655.6|199778.6|199653.6|199780.6|199655.6|199778.6|199653.6|2
1725516400000|2024-09-05 06:06:40|199777.1|199652.1|199771.8|199646.8|199777.1|199652.1|199771.8|199646.8|4
1725516410000|2024-09-05 06:06:50|199770.2|199645.2|199769.8|199644.8|199770.2|199645.2|199769.8|199644.8|2
1725516420000|2024-09-05 06:07:00|199771.3|199646.3|199837.3|199712.3|199837.3|199712.3|199771.3|199646.3|21
1725516430000|2024-09-05 06:07:10|199827.1|199702.1|199819.2|199694.2|199832|199707|199817.6|199692.6|12
1725516440000|2024-09-05 06:07:20|199818.6|199693.6|199823.1|199698.1|199824.4|199699.4|199818.6|199693.6|3
1725516450000|2024-09-05 06:07:30|199822.2|199697.2|199821.4|199696.4|199824.4|199699.4|199820.2|199695.2|6
1725516460000|2024-09-05 06:07:40|199820.3|199695.3|199820.3|199695.3|199820.3|199695.3|199820.3|199695.3|1
1725516470000|2024-09-05 06:07:50|199820.6|199695.6|199818.8|199693.8|199820.6|199695.6|199818.8|199693.8|3
1725516480000|2024-09-05 06:08:00|199821.2|199696.2|199821.2|199696.2|199821.2|199696.2|199821.2|199696.2|1
1725516490000|2024-09-05 06:08:10|199822.8|199697.8|199797.2|199672.2|199825.1|199700.1|199794.8|199669.8|6
1725516510000|2024-09-05 06:08:30|199798.5|199673.5|199810.5|199685.5|199817.7|199692.7|199798.5|199673.5|4
1725516520000|2024-09-05 06:08:40|199808.7|199683.7|199789.5|199664.5|199808.7|199683.7|199787.6|199662.6|14
1725516530000|2024-09-05 06:08:50|199790.1|199665.1|199790.9|199665.9|199792.6|199667.6|199787.9|199662.9|13
1725516540000|2024-09-05 06:09:00|199792.2|199667.2|199791.4|199666.4|199792.6|199667.6|199789.2|199664.2|15
1725516550000|2024-09-05 06:09:10|199789.6|199664.6|199795.4|199670.4|199795.4|199670.4|199789.6|199664.6|7
1725516570000|2024-09-05 06:09:30|199794.3|199669.3|199802.1|199677.1|199806.4|199681.4|199794.3|199669.3|10
1725516580000|2024-09-05 06:09:40|199806.7|199681.7|199803.9|199678.9|199806.7|199681.7|199802.6|199677.6|6
1725516590000|2024-09-05 06:09:50|199808.2|199683.2|199810.6|199685.6|199815.9|199690.9|199808.2|199683.2|4
1725516600000|2024-09-05 06:10:00|199809.5|199684.5|199812.2|199687.2|199814.9|199689.9|199805.7|199680.7|12
1725516610000|2024-09-05 06:10:10|199811.5|199686.5|199811.5|199686.5|199814.8|199689.8|199811.5|199686.5|3
1725516620000|2024-09-05 06:10:20|199812.5|199687.5|199812.3|199687.3|199815|199690|199811.4|199686.4|5
1725516630000|2024-09-05 06:10:30|199815.1|199690.1|199815.2|199690.2|199815.2|199690.2|199811.9|199686.9|4
1725516640000|2024-09-05 06:10:40|199815.6|199690.6|199801|199676|199855|199730|199800.6|199675.6|10
1725516650000|2024-09-05 06:10:50|199800.5|199675.5|199809.1|199684.1|199811.7|199686.7|199800.5|199675.5|6
1725516660000|2024-09-05 06:11:00|199807.8|199682.8|199819.3|199694.3|199820.2|199695.2|199807.8|199682.8|7
1725516670000|2024-09-05 06:11:10|199816.2|199691.2|199812.1|199687.1|199816.2|199691.2|199810.7|199685.7|5
1725516680000|2024-09-05 06:11:20|199812.5|199687.5|199811.5|199686.5|199812.5|199687.5|199810.8|199685.8|5
1725516690000|2024-09-05 06:11:30|199812.2|199687.2|199812.1|199687.1|199812.2|199687.2|199812.1|199687.1|2
1725516700000|2024-09-05 06:11:40|199813.6|199688.6|199814.4|199689.4|199815.4|199690.4|199813.6|199688.6|4
1725516710000|2024-09-05 06:11:50|199813|199688|199808.9|199683.9|199813|199688|199808.9|199683.9|4
1725516720000|2024-09-05 06:12:00|199807.2|199682.2|199776.3|199651.3|199807.2|199682.2|199775.6|199650.6|9
1725516730000|2024-09-05 06:12:10|199781.2|199656.2|199787.5|199662.5|199788.6|199663.6|199781.2|199656.2|4
1725516740000|2024-09-05 06:12:20|199772.1|199647.1|199773.1|199648.1|199773.1|199648.1|199768.8|199643.8|4
1725516750000|2024-09-05 06:12:30|199774.9|199649.9|199781.8|199656.8|199781.8|199656.8|199774.9|199649.9|6
1725516760000|2024-09-05 06:12:40|199780.3|199655.3|199778.9|199653.9|199780.7|199655.7|199778.9|199653.9|4
1725516770000|2024-09-05 06:12:50|199778.3|199653.3|199774.3|199649.3|199779.4|199654.4|199774.3|199649.3|7
1725516790000|2024-09-05 06:13:10|199774.4|199649.4|199774.3|199649.3|199777.7|199652.7|199774.3|199649.3|6
1725516800000|2024-09-05 06:13:20|199774.7|199649.7|199776.2|199651.2|199777.8|199652.8|199774.7|199649.7|3
1725516810000|2024-09-05 06:13:30|199776.6|199651.6|199737.7|199687.7|199776.6|199690.2|199737.7|199651.6|9
1725516820000|2024-09-05 06:13:40|199737.9|199687.9|199737.9|199687.9|199737.9|199687.9|199737.9|199687.9|1
1725516830000|2024-09-05 06:13:50|199739|199689|199739.8|199689.8|199742.8|199692.8|199738.6|199688.6|5
1725516840000|2024-09-05 06:14:00|199740.5|199690.5|199738.7|199688.7|199740.5|199690.5|199738.7|199688.7|2
1725516860000|2024-09-05 06:14:20|199738.5|199688.5|199775.3|199650.3|199777.4|199690.4|199738.5|199650.3|5
1725516870000|2024-09-05 06:14:30|199776.2|199651.2|199779.7|199654.7|199779.7|199654.7|199776.2|199651.2|2
1725516880000|2024-09-05 06:14:40|199778.4|199653.4|199775.7|199650.7|199778.4|199653.4|199775.7|199650.7|2
1725516900000|2024-09-05 06:15:00|199740.1|199690.1|199739.4|199689.4|199742.2|199692.2|199738.1|199688.1|6
1725516910000|2024-09-05 06:15:10|199739.3|199689.3|199738.8|199688.8|199744|199694|199738.8|199688.8|4
1725516920000|2024-09-05 06:15:20|199738.7|199688.7|199738.7|199688.7|199738.7|199688.7|199738.7|199688.7|1
1725516940000|2024-09-05 06:15:40|199742.7|199692.7|199744.3|199694.3|199744.3|199694.3|199742.7|199692.7|2
1725516960000|2024-09-05 06:16:00|199745.6|199695.6|199767.2|199717.2|199772.9|199722.9|199745.6|199695.6|10
1725516970000|2024-09-05 06:16:10|199771.5|199721.5|199817.4|199692.4|199818|199741.7|199769.5|199684.2|15
1725516980000|2024-09-05 06:16:20|199818|199693|199820.2|199695.2|199831.7|199706.7|199818|199693|10
1725516990000|2024-09-05 06:16:30|199824|199699|199818.4|199693.4|199824|199699|199818.4|199693.4|4
1725517000000|2024-09-05 06:16:40|199817|199692|199817.4|199692.4|199822.6|199697.6|199817|199692|3
1725517020000|2024-09-05 06:17:00|199822.3|199697.3|199839.7|199714.7|199841.8|199716.8|199819|199694|18
1725517030000|2024-09-05 06:17:10|199839.8|199714.8|199839.8|199714.8|199839.8|199714.8|199839.8|199714.8|1
1725517040000|2024-09-05 06:17:20|199838.2|199713.2|199822.9|199697.9|199838.2|199713.2|199820.8|199695.8|10
1725517050000|2024-09-05 06:17:30|199826.7|199701.7|199838.7|199713.7|199840.7|199715.7|199822.7|199697.7|16
1725517060000|2024-09-05 06:17:40|199836.7|199711.7|199849.9|199724.9|199854.4|199729.4|199836.7|199711.7|6
1725517070000|2024-09-05 06:17:50|199854.1|199729.1|199847.2|199722.2|199857|199732|199847.2|199722.2|10
1725517080000|2024-09-05 06:18:00|199848.2|199723.2|199845.7|199720.7|199848.2|199723.2|199844|199719|5
1725517090000|2024-09-05 06:18:10|199846.9|199721.9|199861|199736|199869.9|199744.9|199846.9|199721.9|13
1725517100000|2024-09-05 06:18:20|199864.7|199739.7|199865.2|199740.2|199866.7|199741.7|199859.9|199734.9|10
1725517110000|2024-09-05 06:18:30|199866.6|199741.6|199885.3|199760.3|199890.4|199765.4|199866.6|199741.6|6
1725517120000|2024-09-05 06:18:40|199884|199759|199885.1|199760.1|199889.2|199764.2|199881.6|199756.6|10
1725517130000|2024-09-05 06:18:50|199889.2|199764.2|199885.2|199760.2|199889.3|199764.3|199883|199758|8
1725517140000|2024-09-05 06:19:00|199885.3|199760.3|199868|199743|199885.5|199760.5|199868|199743|10
1725517150000|2024-09-05 06:19:10|199866.4|199741.4|199866|199741|199869|199744|199864.5|199739.5|7
1725517160000|2024-09-05 06:19:20|199867.7|199742.7|199901.7|199776.7|199902.6|199777.6|199867.4|199742.4|6
1725517170000|2024-09-05 06:19:30|199902.9|199777.9|199901.5|199776.5|199902.9|199777.9|199901.5|199776.5|2
1725517180000|2024-09-05 06:19:40|199899.7|199774.7|199898|199773|199899.7|199774.7|199896.1|199771.1|9
1725517190000|2024-09-05 06:19:50|199899.2|199774.2|199896.5|199771.5|199899.2|199774.2|199896.5|199771.5|4
1725517200000|2024-09-05 06:20:00|199896.1|199771.1|199896.1|199771.1|199896.1|199771.1|199896.1|199771.1|1
1725517210000|2024-09-05 06:20:10|199895.1|199770.1|199896.2|199771.2|199896.2|199771.2|199895.1|199770.1|2
1725517220000|2024-09-05 06:20:20|199895.1|199770.1|199895.7|199770.7|199898.1|199773.1|199895.1|199770.1|6
1725517230000|2024-09-05 06:20:30|199897.7|199772.7|199897.7|199772.7|199897.7|199772.7|199897.7|199772.7|1
1725517240000|2024-09-05 06:20:40|199860.9|199810.9|199860.9|199810.9|199860.9|199810.9|199860.9|199810.9|1
1725517250000|2024-09-05 06:20:50|199859.4|199809.4|199856.1|199806.1|199859.4|199809.4|199830.9|199780.9|12
1725517260000|2024-09-05 06:21:00|199855.1|199805.1|199855.6|199805.6|199855.6|199805.6|199853.9|199803.9|8
1725517270000|2024-09-05 06:21:10|199857.2|199807.2|199913.6|199788.6|199934.5|199884.5|199857.2|199788.6|19
1725517280000|2024-09-05 06:21:20|199917.2|199792.2|199983.9|199858.9|199983.9|199858.9|199913.8|199788.8|18
1725517290000|2024-09-05 06:21:30|199981.7|199856.7|199999.7|199874.7|200006.4|199881.4|199981.4|199856.4|17
1725517300000|2024-09-05 06:21:40|199999.6|199874.6|199973.8|199923.8|200038.2|199940|199973.8|199865.4|19
1725517310000|2024-09-05 06:21:50|199973.9|199923.9|200012.3|199887.3|200019.3|199929.7|199973.9|199886.3|13
1725517320000|2024-09-05 06:22:00|200009|199884|200032.9|199907.9|200042.3|199917.3|200009|199884|12
1725517330000|2024-09-05 06:22:10|200041.2|199916.2|200034.3|199909.3|200045.9|199920.9|200034.3|199909.3|5
1725517350000|2024-09-05 06:22:30|200035.3|199910.3|200034.3|199909.3|200035.4|199910.4|200034.3|199909.3|4
1725517360000|2024-09-05 06:22:40|200046.2|199921.2|200046.2|199921.2|200046.2|199921.2|200046.2|199921.2|1
1725517370000|2024-09-05 06:22:50|200067.4|199942.4|200035.6|199910.6|200067.4|199942.4|200034.5|199909.5|14
1725517380000|2024-09-05 06:23:00|200036.5|199911.5|200035.8|199910.8|200038.9|199913.9|200035.7|199910.7|8
1725517390000|2024-09-05 06:23:10|200034.8|199909.8|199989.3|199939.3|200058.5|199965.6|199987.7|199909.8|14
1725517400000|2024-09-05 06:23:20|199988.2|199938.2|199988.7|199938.7|199990.4|199940.4|199988.2|199938.2|6
1725517410000|2024-09-05 06:23:30|199991.3|199941.3|199952.8|199902.8|200007.3|199957.3|199937.9|199887.9|22
1725517420000|2024-09-05 06:23:40|199951.5|199901.5|199944.6|199894.6|199964.1|199914.1|199944.6|199894.6|10
1725517430000|2024-09-05 06:23:50|199945.3|199895.3|199943.3|199893.3|199948.5|199898.5|199943.3|199893.3|6
1725517440000|2024-09-05 06:24:00|199947|199897|199915.1|199865.1|199947.9|199897.9|199915.1|199865.1|13
1725517450000|2024-09-05 06:24:10|199917.1|199867.1|199914.9|199864.9|199921.3|199871.3|199914.2|199864.2|15
1725517460000|2024-09-05 06:24:20|199917.3|199867.3|199916.5|199866.5|199918.9|199868.9|199916.1|199866.1|6
1725517470000|2024-09-05 06:24:30|199917|199867|199933|199883|199938.5|199888.5|199917|199867|9
1725517480000|2024-09-05 06:24:40|199932.4|199882.4|199928.9|199878.9|199934.2|199884.2|199915|199865|15
1725517490000|2024-09-05 06:24:50|199927.7|199877.7|199913|199863|199929.6|199879.6|199911.9|199861.9|7
1725517500000|2024-09-05 06:25:00|199914.9|199864.9|199914.9|199864.9|199916.6|199866.6|199914.5|199864.5|5
1725517510000|2024-09-05 06:25:10|199913.7|199863.7|199915.2|199865.2|199917.4|199867.4|199913.7|199863.7|4
1725517520000|2024-09-05 06:25:20|199917.2|199867.2|199917.4|199867.4|199917.4|199867.4|199914.9|199864.9|3
1725517530000|2024-09-05 06:25:30|199921.1|199871.1|199916.2|199866.2|199921.1|199871.1|199916.2|199866.2|3
1725517540000|2024-09-05 06:25:40|199918.8|199868.8|199916.3|199866.3|199918.8|199868.8|199915.1|199865.1|7
1725517550000|2024-09-05 06:25:50|199914.9|199864.9|199915.7|199865.7|199916.9|199866.9|199914.9|199864.9|3
1725517560000|2024-09-05 06:26:00|199914.5|199864.5|199916.8|199866.8|199916.8|199866.8|199914.5|199864.5|3
1725517570000|2024-09-05 06:26:10|199915.1|199865.1|199915.1|199865.1|199919.8|199869.8|199915.1|199865.1|10
1725517580000|2024-09-05 06:26:20|199916.9|199866.9|199915.2|199865.2|199917.7|199867.7|199914.1|199864.1|14
1725517590000|2024-09-05 06:26:30|199917.2|199867.2|199915.2|199865.2|199917.2|199867.2|199915|199865|8
1725517600000|2024-09-05 06:26:40|199917.4|199867.4|199926.3|199876.3|199932.1|199882.1|199915.6|199865.6|8
1725517610000|2024-09-05 06:26:50|199925.4|199875.4|199925.4|199875.4|199925.4|199875.4|199925.4|199875.4|1
1725517630000|2024-09-05 06:27:10|199926.1|199876.1|199928.6|199878.6|199932|199882|199926.1|199876.1|5
1725517640000|2024-09-05 06:27:20|199928.7|199878.7|199928.7|199878.7|199928.7|199878.7|199928.7|199878.7|1
1725517650000|2024-09-05 06:27:30|199930|199880|199927.7|199877.7|199932.8|199882.8|199927.7|199877.7|5
1725517660000|2024-09-05 06:27:40|199926.6|199876.6|199926.8|199801.8|199927.5|199876.6|199923.6|199801.8|4
1725517670000|2024-09-05 06:27:50|199930.8|199805.8|199908.6|199783.6|199930.8|199805.8|199908.6|199783.6|8
1725517680000|2024-09-05 06:28:00|199909.8|199784.8|199908.9|199783.9|199909.8|199784.8|199907.4|199782.4|4
1725517690000|2024-09-05 06:28:10|199907.8|199782.8|199909.3|199784.3|199909.3|199784.3|199907.8|199782.8|3
1725517700000|2024-09-05 06:28:20|199908.2|199783.2|199919|199794|199919|199794|199908.2|199783.2|4
1725517710000|2024-09-05 06:28:30|199921.1|199796.1|199924.4|199799.4|199926.2|199801.2|199921.1|199796.1|7
1725517720000|2024-09-05 06:28:40|199957.6|199832.6|199971.9|199846.9|199975.7|199850.7|199957.6|199832.6|8
1725517730000|2024-09-05 06:28:50|199971.1|199846.1|199969|199844|199971.2|199846.2|199966.4|199841.4|10
1725517740000|2024-09-05 06:29:00|199969.6|199844.6|199970.3|199845.3|199970.3|199845.3|199969.6|199844.6|2
1725517750000|2024-09-05 06:29:10|199973.6|199848.6|199968.7|199843.7|199973.6|199848.6|199968.7|199843.7|6
1725517760000|2024-09-05 06:29:20|199969|199844|199971.1|199846.1|199971.1|199846.1|199969|199844|2
1725517770000|2024-09-05 06:29:30|199971.2|199846.2|199999.3|199874.3|200001.5|199876.5|199971.2|199846.2|6
1725517780000|2024-09-05 06:29:40|199999.9|199874.9|199999.9|199874.9|200000.6|199875.6|199999.9|199874.9|3
1725517790000|2024-09-05 06:29:50|199998|199873|199998|199873|199998|199873|199998|199873|1
1725517800000|2024-09-05 06:30:00|199999.7|199874.7|199998.6|199873.6|199999.7|199874.7|199998.6|199873.6|2
1725517810000|2024-09-05 06:30:10|199996.8|199871.8|199970.8|199845.8|199996.8|199871.8|199967.8|199842.8|7
1725517820000|2024-09-05 06:30:20|199972.3|199847.3|199970.3|199845.3|199973.4|199848.4|199970.3|199845.3|5
1725517830000|2024-09-05 06:30:30|199968.7|199843.7|199949.1|199824.1|199968.7|199843.7|199947.7|199822.7|13
1725517840000|2024-09-05 06:30:40|199950.1|199825.1|199957.6|199832.6|199959.9|199834.9|199950.1|199825.1|10
1725517850000|2024-09-05 06:30:50|199960.4|199835.4|199958|199833|199960.4|199835.4|199958|199833|2
1725517860000|2024-09-05 06:31:00|199960.1|199835.1|199954.7|199829.7|199960.1|199835.1|199949.7|199824.7|5
1725517870000|2024-09-05 06:31:10|199954.2|199829.2|199970.3|199845.3|199971|199846|199954.2|199829.2|8
1725517880000|2024-09-05 06:31:20|199966.9|199841.9|199966.7|199841.7|199976.7|199851.7|199966.7|199841.7|6
1725517900000|2024-09-05 06:31:40|199965|199840|199964.3|199839.3|199966.2|199841.2|199962.8|199837.8|8
1725517910000|2024-09-05 06:31:50|199962.7|199837.7|199960.6|199835.6|199962.7|199837.7|199960.2|199835.2|3
1725517920000|2024-09-05 06:32:00|199962.2|199837.2|199960.2|199835.2|199962.2|199837.2|199958.3|199833.3|5
1725517930000|2024-09-05 06:32:10|199960|199835|199937|199812|199962.4|199837.4|199937|199812|12
1725517940000|2024-09-05 06:32:20|199936.6|199811.6|199919.5|199794.5|199936.6|199811.6|199918.2|199793.2|9
1725517950000|2024-09-05 06:32:30|199918.2|199793.2|199919.5|199794.5|199921.2|199796.2|199916.6|199791.6|15
1725517960000|2024-09-05 06:32:40|199917.7|199792.7|199906.5|199781.5|199918.4|199793.4|199899.5|199774.5|8
1725517970000|2024-09-05 06:32:50|199906.8|199781.8|199911.7|199786.7|199911.7|199786.7|199906.8|199781.8|3
1725517980000|2024-09-05 06:33:00|199910.4|199785.4|199912|199787|199913.3|199788.3|199909.6|199784.6|8
1725517990000|2024-09-05 06:33:10|199910.9|199785.9|199939.3|199814.3|199946.9|199821.9|199908.2|199783.2|8
1725518000000|2024-09-05 06:33:20|199939.6|199814.6|199942.7|199817.7|199942.7|199817.7|199939.6|199814.6|3
1725518010000|2024-09-05 06:33:30|199942.3|199817.3|199941.2|199816.2|199942.3|199817.3|199938.1|199813.1|6
1725518020000|2024-09-05 06:33:40|199941.9|199816.9|199950.2|199825.2|199950.2|199825.2|199941.9|199816.9|3
1725518030000|2024-09-05 06:33:50|199952.7|199827.7|199990|199865|199992.1|199867.1|199952.7|199827.7|8
1725518040000|2024-09-05 06:34:00|199989.5|199864.5|199988.4|199863.4|199989.6|199864.6|199988.4|199863.4|4
1725518050000|2024-09-05 06:34:10|199989.9|199864.9|199989.6|199864.6|199989.9|199864.9|199989.6|199864.6|4
1725518060000|2024-09-05 06:34:20|199991.6|199866.6|199999|199874|200000.6|199875.6|199983.4|199858.4|9
1725518070000|2024-09-05 06:34:30|199998.5|199873.5|199998.5|199873.5|199998.5|199873.5|199998.5|199873.5|1
1725518080000|2024-09-05 06:34:40|200000.5|199875.5|200023.9|199898.9|200027.6|199902.6|200000.5|199875.5|3
1725518090000|2024-09-05 06:34:50|200023.8|199898.8|200028.8|199903.8|200028.8|199903.8|200018.6|199893.6|10
1725518100000|2024-09-05 06:35:00|200032|199907|200030.1|199905.1|200032|199907|200029.6|199904.6|3
1725518110000|2024-09-05 06:35:10|200029.5|199904.5|200015.3|199890.3|200029.5|199904.5|200003.2|199878.2|12
1725518120000|2024-09-05 06:35:20|200017.6|199892.6|200011.5|199886.5|200017.6|199892.6|200011.5|199886.5|7
1725518130000|2024-09-05 06:35:30|200015|199890|200013|199888|200015|199890|200013|199888|2
1725518150000|2024-09-05 06:35:50|200018.4|199893.4|200024|199899|200032.2|199907.2|200018.4|199893.4|9
1725518160000|2024-09-05 06:36:00|200040.1|199915.1|200022.4|199897.4|200040.2|199915.2|200022.4|199897.4|9
1725518170000|2024-09-05 06:36:10|200023|199898|200022.9|199897.9|200025.4|199900.4|200022.9|199897.9|3
1725518190000|2024-09-05 06:36:30|200028.3|199903.3|200017|199892|200028.3|199903.3|200017|199892|2
1725518210000|2024-09-05 06:36:50|200006|199881|200000.9|199875.9|200006|199881|200000.9|199875.9|2
1725518220000|2024-09-05 06:37:00|200000.3|199875.3|199962.8|199837.8|200000.6|199875.6|199962.8|199837.8|6
1725518230000|2024-09-05 06:37:10|199963.9|199838.9|199991.9|199866.9|199996.2|199871.2|199963.9|199838.9|16
1725518240000|2024-09-05 06:37:20|199993.2|199868.2|199985.2|199860.2|199993.2|199868.2|199981.7|199856.7|13
1725518250000|2024-09-05 06:37:30|199989|199864|199986.2|199861.2|199990.7|199865.7|199983.1|199858.1|18
1725518260000|2024-09-05 06:37:40|199990.6|199865.6|199988|199863|199990.8|199865.8|199985.5|199860.5|8
1725518270000|2024-09-05 06:37:50|199988.6|199863.6|199991.6|199866.6|199993.6|199868.6|199985.6|199860.6|13
1725518280000|2024-09-05 06:38:00|199986.1|199861.1|199996.6|199871.6|199997.1|199872.1|199986.1|199861.1|10
1725518290000|2024-09-05 06:38:10|199998.6|199873.6|199995.8|199870.8|199998.6|199873.6|199995.8|199870.8|2
1725518310000|2024-09-05 06:38:30|199996.1|199871.1|200009.9|199884.9|200010.9|199885.9|199996.1|199871.1|7
1725518320000|2024-09-05 06:38:40|200009.5|199884.5|200006.5|199881.5|200009.5|199884.5|200006.5|199881.5|3
1725518330000|2024-09-05 06:38:50|200012.7|199887.7|200010|199885|200012.7|199887.7|200010|199885|9
1725518340000|2024-09-05 06:39:00|200008.8|199883.8|200010.2|199885.2|200011.4|199886.4|200008.8|199883.8|3
1725518350000|2024-09-05 06:39:10|200015.3|199890.3|200058.2|199933.2|200078.2|199989.5|200013.6|199888.6|15
1725518360000|2024-09-05 06:39:20|200057.6|199932.6|200077.3|199952.3|200077.3|199952.3|200045.8|199920.8|6
1725518370000|2024-09-05 06:39:30|200075.8|199950.8|200050.9|199925.9|200075.8|199950.8|200049.9|199924.9|6
1725518380000|2024-09-05 06:39:40|200034.8|199909.8|200030.4|199905.4|200042.4|199917.4|200022.8|199897.8|23
1725518390000|2024-09-05 06:39:50|200029.5|199904.5|200036.2|199911.2|200067.4|199942.4|200029.5|199904.5|13
1725518400000|2024-09-05 06:40:00|200032.9|199907.9|200031.8|199906.8|200034.6|199909.6|200030.2|199905.2|10
1725518410000|2024-09-05 06:40:10|200030.8|199905.8|200032.6|199907.6|200032.6|199907.6|200030.8|199905.8|3
1725518430000|2024-09-05 06:40:30|200036.2|199911.2|200034.3|199909.3|200037.7|199912.7|200032.3|199907.3|6
1725518440000|2024-09-05 06:40:40|200037.8|199912.8|200021.1|199896.1|200038.6|199913.6|200015.5|199890.5|13
1725518450000|2024-09-05 06:40:50|200019.6|199894.6|200011.2|199886.2|200019.6|199894.6|200011.2|199886.2|3
1725518460000|2024-09-05 06:41:00|200013|199888|200014.2|199889.2|200024.9|199899.9|200013|199888|13
1725518470000|2024-09-05 06:41:10|200012|199887|200041.2|199916.2|200046.1|199921.1|200012|199887|9
1725518480000|2024-09-05 06:41:20|200039.9|199914.9|200029.8|199904.8|200074.4|199949.4|200015.2|199890.2|20
1725518490000|2024-09-05 06:41:30|200032.9|199907.9|200034.1|199909.1|200054.7|199929.7|200030.6|199905.6|17
1725518500000|2024-09-05 06:41:40|200032.7|199907.7|200033.6|199908.6|200034.3|199909.3|200031.3|199906.3|7
1725518510000|2024-09-05 06:41:50|200037.8|199912.8|200044.9|199919.9|200045.1|199920.1|200037.8|199912.8|3
1725518520000|2024-09-05 06:42:00|200041.6|199916.6|200040.6|199915.6|200041.6|199916.6|200040.6|199915.6|2
1725518530000|2024-09-05 06:42:10|200039.6|199914.6|200043|199918|200045.1|199920.1|200038.3|199913.3|5
1725518540000|2024-09-05 06:42:20|200044.5|199919.5|200044.5|199919.5|200044.5|199919.5|200044.5|199919.5|1
1725518550000|2024-09-05 06:42:30|200046.8|199921.8|200049.8|199924.8|200052|199927|200046.8|199921.8|3
1725518560000|2024-09-05 06:42:40|200048.1|199923.1|200054.4|199929.4|200084.9|199959.9|200048.1|199923.1|15
1725518570000|2024-09-05 06:42:50|200053.1|199928.1|200049.6|199924.6|200053.1|199928.1|200047.3|199922.3|4
1725518580000|2024-09-05 06:43:00|200051.1|199926.1|200057.9|199932.9|200057.9|199932.9|200051.1|199926.1|3
1725518590000|2024-09-05 06:43:10|200055.9|199930.9|200055.6|199930.6|200055.9|199930.9|200055.6|199930.6|2
1725518600000|2024-09-05 06:43:20|200055.9|199930.9|200056|199931|200056|199931|200053.1|199928.1|6
1725518610000|2024-09-05 06:43:30|200054.3|199929.3|200033.8|199908.8|200054.3|199929.3|200028.4|199903.4|7
1725518620000|2024-09-05 06:43:40|200035|199910|200004|199879|200035|199910|200003.6|199878.6|10
1725518630000|2024-09-05 06:43:50|200003.8|199878.8|200006|199881|200006|199881|200001.8|199876.8|14
1725518640000|2024-09-05 06:44:00|200005.8|199880.8|200005.9|199880.9|200008.9|199883.9|200004.1|199879.1|24
1725518650000|2024-09-05 06:44:10|200005.1|199880.1|200007.9|199882.9|200010.2|199885.2|200004|199879|30
1725518660000|2024-09-05 06:44:20|200003.7|199878.7|200010.2|199885.2|200012.3|199887.3|200003.7|199878.7|22
1725518670000|2024-09-05 06:44:30|200010|199885|200009.1|199884.1|200010.9|199885.9|200006.2|199881.2|9
1725518680000|2024-09-05 06:44:40|200009.2|199884.2|200006.5|199881.5|200009.3|199884.3|200006.5|199881.5|4
1725518690000|2024-09-05 06:44:50|200006|199881|200005.2|199880.2|200007.5|199882.5|200005.2|199880.2|4
1725518700000|2024-09-05 06:45:00|200006.7|199881.7|200014.9|199889.9|200014.9|199889.9|200006.7|199881.7|6
1725518710000|2024-09-05 06:45:10|200018|199893|200002|199877|200018|199893|200001.3|199876.3|10
1725518720000|2024-09-05 06:45:20|200001.6|199876.6|200002.4|199877.4|200005|199880|200001.6|199876.6|6
1725518730000|2024-09-05 06:45:30|200004.4|199879.4|200013.6|199888.6|200016.9|199891.9|200004.4|199879.4|12
1725518740000|2024-09-05 06:45:40|200012.3|199887.3|200005.8|199880.8|200012.3|199887.3|200002.1|199877.1|13
1725518750000|2024-09-05 06:45:50|200004.5|199879.5|200003.3|199878.3|200005.3|199880.3|200002.2|199877.2|16
1725518760000|2024-09-05 06:46:00|200005.5|199880.5|200003|199878|200005.7|199880.7|200003|199878|4
1725518770000|2024-09-05 06:46:10|200001.2|199876.2|200002.1|199877.1|200003|199878|200000|199875|9
1725518780000|2024-09-05 06:46:20|200003.7|199878.7|200001.9|199876.9|200004|199879|200001.9|199876.9|4
1725518790000|2024-09-05 06:46:30|200011.5|199886.5|200000.7|199875.7|200011.5|199886.5|199999.9|199874.9|11
1725518800000|2024-09-05 06:46:40|199999.8|199874.8|199999|199874|200001.5|199876.5|199996.3|199871.3|5
1725518810000|2024-09-05 06:46:50|200001|199876|199998.9|199873.9|200001|199876|199998.9|199873.9|4
1725518820000|2024-09-05 06:47:00|200001|199876|199999.2|199874.2|200001.3|199876.3|199999.1|199874.1|5
1725518830000|2024-09-05 06:47:10|200001|199876|199998.7|199873.7|200001|199876|199998.7|199873.7|5
1725518840000|2024-09-05 06:47:20|199999.4|199874.4|199999.2|199874.2|199999.6|199874.6|199999.2|199874.2|3
1725518850000|2024-09-05 06:47:30|200001.1|199876.1|200006.1|199881.1|200006.2|199881.2|199999.1|199874.1|11
1725518860000|2024-09-05 06:47:40|199996.5|199871.5|199990.2|199865.2|199996.5|199871.5|199989.1|199864.1|7
1725518870000|2024-09-05 06:47:50|199989.2|199864.2|199990|199865|199990.3|199865.3|199989.1|199864.1|18
1725518880000|2024-09-05 06:48:00|199989|199864|200013.8|199888.8|200015.8|199890.8|199989|199864|7
1725518890000|2024-09-05 06:48:10|200015.8|199890.8|200027.3|199902.3|200030.4|199905.4|200014.5|199889.5|16
1725518900000|2024-09-05 06:48:20|200022.7|199897.7|200013.3|199888.3|200025.5|199900.5|200012.3|199887.3|10
1725518910000|2024-09-05 06:48:30|200013.5|199888.5|199994.2|199869.2|200013.5|199888.5|199993|199868|7
1725518920000|2024-09-05 06:48:40|199993|199868|199963.5|199838.5|199993|199868|199963.5|199838.5|6
1725518930000|2024-09-05 06:48:50|199964.6|199839.6|199954|199829|199966.3|199841.3|199952.7|199827.7|9
1725518940000|2024-09-05 06:49:00|199954.6|199829.6|199957.2|199832.2|199961.3|199836.3|199954.6|199829.6|9
1725518950000|2024-09-05 06:49:10|199956.9|199831.9|199956.9|199831.9|199956.9|199831.9|199956.9|199831.9|1
1725518960000|2024-09-05 06:49:20|199958.3|199833.3|199958.3|199833.3|199958.3|199833.3|199958.3|199833.3|1
1725518970000|2024-09-05 06:49:30|199959.4|199834.4|199958.9|199833.9|199962|199837|199958.9|199833.9|5
1725518980000|2024-09-05 06:49:40|199958.6|199833.6|199964.9|199839.9|199966.5|199841.5|199958.6|199833.6|14
1725518990000|2024-09-05 06:49:50|199965|199840|199960.7|199835.7|199966.3|199841.3|199959.3|199834.3|10
1725519000000|2024-09-05 06:50:00|199959.3|199834.3|199959.5|199834.5|199961|199836|199956.8|199831.8|8
1725519010000|2024-09-05 06:50:10|199961.7|199836.7|199958.7|199833.7|199961.7|199836.7|199958.7|199833.7|3
1725519020000|2024-09-05 06:50:20|199957.9|199832.9|199961.1|199836.1|199961.1|199836.1|199957.9|199832.9|6
1725519030000|2024-09-05 06:50:30|199962.5|199837.5|199963.3|199838.3|199964.5|199839.5|199962.5|199837.5|6
1725519040000|2024-09-05 06:50:40|199964.4|199839.4|199986|199861|199986.7|199861.7|199963.2|199838.2|12
1725519050000|2024-09-05 06:50:50|199983.8|199858.8|199981.5|199856.5|199983.8|199858.8|199981.5|199856.5|6
1725519060000|2024-09-05 06:51:00|199985.6|199860.6|199995.2|199870.2|199997.4|199872.4|199980.6|199855.6|11
1725519070000|2024-09-05 06:51:10|199996.4|199871.4|199993.2|199868.2|199999.1|199874.1|199992.7|199867.7|12
1725519080000|2024-09-05 06:51:20|199993.8|199868.8|199998.7|199873.7|200001.3|199876.3|199993.8|199868.8|10
1725519090000|2024-09-05 06:51:30|199999.2|199874.2|200000.1|199875.1|200002.8|199877.8|199999.2|199874.2|10
1725519100000|2024-09-05 06:51:40|199997.2|199872.2|199998.6|199873.6|200000.3|199875.3|199997.2|199872.2|6
1725519110000|2024-09-05 06:51:50|200000.1|199875.1|199997.1|199872.1|200002.3|199877.3|199996.7|199871.7|10
1725519120000|2024-09-05 06:52:00|200000|199875|199990.3|199865.3|200000|199875|199987.4|199862.4|22
1725519130000|2024-09-05 06:52:10|199993.6|199868.6|199996.1|199871.1|199997.8|199872.8|199993|199868|7
1725519140000|2024-09-05 06:52:20|199997.1|199872.1|199996.6|199871.6|200000.4|199875.4|199996.6|199871.6|13
1725519150000|2024-09-05 06:52:30|199997.6|199872.6|199999.8|199874.8|199999.8|199874.8|199995.9|199870.9|15
1725519160000|2024-09-05 06:52:40|199999.1|199874.1|200014.1|199889.1|200015.8|199890.8|199997.3|199872.3|6
1725519170000|2024-09-05 06:52:50|200014|199889|200009.3|199884.3|200014|199889|200005.4|199880.4|5
1725519180000|2024-09-05 06:53:00|200008.5|199883.5|200009.8|199884.8|200010.7|199885.7|200008.5|199883.5|8
1725519190000|2024-09-05 06:53:10|200010.6|199885.6|200021.5|199896.5|200023.9|199898.9|200010.6|199885.6|10
1725519200000|2024-09-05 06:53:20|200020.3|199895.3|200021.9|199896.9|200022.2|199897.2|200019.9|199894.9|7
1725519210000|2024-09-05 06:53:30|200026.7|199901.7|200032.6|199907.6|200036.6|199911.6|200026.7|199901.7|11
1725519220000|2024-09-05 06:53:40|200032.5|199907.5|200040.7|199915.7|200041.8|199916.8|200032.5|199907.5|6
1725519230000|2024-09-05 06:53:50|200043.9|199918.9|200032.8|199907.8|200043.9|199918.9|200029.7|199904.7|8
1725519240000|2024-09-05 06:54:00|200032.9|199907.9|200033.2|199908.2|200033.2|199908.2|200028.2|199903.2|11
1725519250000|2024-09-05 06:54:10|200032.8|199907.8|200013.2|199888.2|200033.3|199908.3|200013.2|199888.2|10
1725519260000|2024-09-05 06:54:20|200013.4|199888.4|200018.3|199893.3|200018.3|199893.3|200013.4|199888.4|3
1725519270000|2024-09-05 06:54:30|200020|199895|200023.8|199898.8|200024.5|199899.5|200016.8|199891.8|18
1725519280000|2024-09-05 06:54:40|200022.9|199897.9|200023.1|199898.1|200023.4|199898.4|200016.9|199891.9|9
1725519290000|2024-09-05 06:54:50|200025.5|199900.5|200023.6|199898.6|200025.7|199900.7|200023.3|199898.3|6
1725519300000|2024-09-05 06:55:00|200025.8|199900.8|200018.1|199893.1|200026.3|199901.3|200017.9|199892.9|12
1725519310000|2024-09-05 06:55:10|200020.4|199895.4|200018.9|199893.9|200020.7|199895.7|200016.8|199891.8|15
1725519320000|2024-09-05 06:55:20|200020.7|199895.7|200030.1|199905.1|200033.8|199908.8|200020.7|199895.7|5
1725519330000|2024-09-05 06:55:30|200032|199907|200030.1|199905.1|200032|199907|200030.1|199905.1|3
1725519340000|2024-09-05 06:55:40|200031.3|199906.3|200033|199908|200034.3|199909.3|200031.3|199906.3|5
1725519360000|2024-09-05 06:56:00|200033.9|199908.9|200032.6|199907.6|200033.9|199908.9|200032.6|199907.6|2
1725519370000|2024-09-05 06:56:10|200034.5|199909.5|200033.1|199908.1|200034.5|199909.5|200033.1|199908.1|2
1725519380000|2024-09-05 06:56:20|200039.2|199914.2|200039.2|199914.2|200039.2|199914.2|200039.2|199914.2|1
1725519390000|2024-09-05 06:56:30|200040.2|199915.2|200034.9|199909.9|200040.2|199915.2|200034.9|199909.9|3
1725519400000|2024-09-05 06:56:40|200037.3|199912.3|200041|199916|200045.3|199920.3|200037.3|199912.3|4
1725519410000|2024-09-05 06:56:50|200041.8|199916.8|200106.4|199981.4|200140|200015|200040.8|199915.8|17
1725519420000|2024-09-05 06:57:00|200076.9|199951.9|199955.9|199830.9|200076.9|199951.9|199932.1|199823|25
1725519430000|2024-09-05 06:57:10|199956.4|199831.4|199958.7|199833.7|199961.2|199836.2|199955.5|199830.5|16
1725519440000|2024-09-05 06:57:20|199959.2|199834.2|199956.2|199831.2|199959.2|199834.2|199955.7|199830.7|8
1725519450000|2024-09-05 06:57:30|199954.6|199829.6|199873.7|199823.7|199955.2|199830.2|199873.4|199823.4|7
1725519460000|2024-09-05 06:57:40|199874.9|199824.9|199874.8|199824.8|199875.3|199825.3|199874.8|199824.8|3
1725519470000|2024-09-05 06:57:50|199875.6|199825.6|199917.3|199792.3|199925.5|199827.1|199874.8|199792.3|12
1725519480000|2024-09-05 06:58:00|199918.6|199793.6|199919.2|199794.2|199922.5|199797.5|199918.6|199793.6|8
1725519490000|2024-09-05 06:58:10|199920.3|199795.3|199921.6|199796.6|199924.4|199799.4|199919.9|199794.9|11
1725519500000|2024-09-05 06:58:20|199924|199799|199923.2|199798.2|199924|199799|199920.9|199795.9|7
1725519510000|2024-09-05 06:58:30|199920.4|199795.4|199921.6|199796.6|199921.6|199796.6|199920.4|199795.4|7
1725519520000|2024-09-05 06:58:40|199920.5|199795.5|199924.2|199799.2|199924.5|199799.5|199920.5|199795.5|6
1725519530000|2024-09-05 06:58:50|199922.6|199797.6|199916.6|199791.6|199922.6|199797.6|199916.6|199791.6|3
1725519540000|2024-09-05 06:59:00|199919.5|199794.5|199955|199830|199961.2|199836.2|199915.4|199790.4|15
1725519550000|2024-09-05 06:59:10|199953.8|199828.8|199958.7|199833.7|199961.2|199836.2|199953.8|199828.8|11
1725519560000|2024-09-05 06:59:20|199959.9|199834.9|199963.9|199838.9|199968|199843|199959.9|199834.9|7
1725519570000|2024-09-05 06:59:30|199964.3|199839.3|199963.8|199838.8|199967.4|199842.4|199958.4|199833.4|22
1725519580000|2024-09-05 06:59:40|199964.6|199839.6|199961.8|199836.8|199965.6|199840.6|199958.5|199833.5|15
1725519590000|2024-09-05 06:59:50|199962.3|199837.3|199960.7|199835.7|199968.9|199843.9|199960.1|199835.1|10
1725519600000|2024-09-05 07:00:00|199962.4|199837.4|200000.5|199875.5|200007.6|199882.6|199928.1|199803.1|32
1725519610000|2024-09-05 07:00:10|199999.9|199874.9|200008.1|199883.1|200015.1|199890.1|199996.9|199871.9|32
1725519620000|2024-09-05 07:00:20|200008.6|199883.6|200015.9|199890.9|200024.3|199899.3|200008.6|199883.6|25
1725519630000|2024-09-05 07:00:30|200017.8|199892.8|200039.6|199914.6|200045.5|199920.5|200016.6|199891.6|21
1725519640000|2024-09-05 07:00:40|200042.5|199917.5|200040.7|199915.7|200046.9|199921.9|200038.2|199913.2|10
1725519650000|2024-09-05 07:00:50|200039.5|199914.5|200037.5|199912.5|200047.8|199922.8|200035.9|199910.9|14
1725519660000|2024-09-05 07:01:00|200036.1|199911.1|200037.5|199912.5|200045.8|199920.8|200036.1|199911.1|11
1725519670000|2024-09-05 07:01:10|200038.9|199913.9|200045.3|199920.3|200051.6|199926.6|200026.7|199901.7|12
1725519680000|2024-09-05 07:01:20|200042|199917|200041.9|199916.9|200042|199917|200038.4|199913.4|3
1725519690000|2024-09-05 07:01:30|200044.1|199919.1|200037.2|199912.2|200044.1|199919.1|200033.3|199908.3|8
1725519700000|2024-09-05 07:01:40|200035.7|199910.7|200038.8|199913.8|200040.4|199915.4|200030.1|199905.1|20
1725519710000|2024-09-05 07:01:50|200040.6|199915.6|200039.2|199914.2|200040.6|199915.6|200034|199909|10
1725519720000|2024-09-05 07:02:00|200041.1|199916.1|200016.3|199891.3|200041.1|199916.1|200013.6|199888.6|17
1725519730000|2024-09-05 07:02:10|200015.1|199890.1|200082.3|199957.3|200135.9|200010.9|200015.1|199890.1|25
1725519740000|2024-09-05 07:02:20|200082.7|199957.7|200069.8|199944.8|200082.7|199957.7|200069.8|199944.8|30
1725519750000|2024-09-05 07:02:30|200069.9|199944.9|200045.1|199920.1|200078.6|199953.6|200045.1|199920.1|20
1725519760000|2024-09-05 07:02:40|200043.1|199918.1|200038.8|199913.8|200044.5|199919.5|200038.2|199913.2|9
1725519770000|2024-09-05 07:02:50|200038.5|199913.5|200040.2|199915.2|200043.2|199918.2|200038.5|199913.5|22
1725519780000|2024-09-05 07:03:00|200038.4|199913.4|200044.4|199919.4|200044.6|199919.6|200036.6|199911.6|31
1725519790000|2024-09-05 07:03:10|200042.2|199917.2|200049.3|199924.3|200049.3|199924.3|200042.2|199917.2|18
1725519800000|2024-09-05 07:03:20|200044.9|199919.9|200047.5|199922.5|200049.2|199924.2|200044.9|199919.9|18
1725519810000|2024-09-05 07:03:30|200048.5|199923.5|200052.6|199927.6|200053|199928|200045.9|199920.9|20
1725519820000|2024-09-05 07:03:40|200051.5|199926.5|200047.6|199922.6|200051.7|199926.7|200045.3|199920.3|20
1725519830000|2024-09-05 07:03:50|200047.5|199922.5|200055.8|199930.8|200059.8|199934.8|200047.5|199922.5|29
1725519840000|2024-09-05 07:04:00|200055.3|199930.3|200044.9|199919.9|200055.3|199930.3|200042|199917|31
1725519850000|2024-09-05 07:04:10|200045.9|199920.9|200055.2|199930.2|200056.1|199931.1|200045.3|199920.3|22
1725519860000|2024-09-05 07:04:20|200052.8|199927.8|200065.5|199940.5|200067.8|199942.8|200052.8|199927.8|14
1725519870000|2024-09-05 07:04:30|200066.6|199941.6|200100.3|199975.3|200100.4|199975.4|200066.6|199941.6|16
1725519880000|2024-09-05 07:04:40|200100.6|199975.6|200096.6|199971.6|200100.6|199975.6|200093.7|199968.7|13
1725519890000|2024-09-05 07:04:50|200099.1|199974.1|200131.4|200006.4|200131.4|200006.4|200099.1|199974.1|16
1725519900000|2024-09-05 07:05:00|200130.1|200005.1|200130.5|200005.5|200132|200007|200125.6|200000.6|13
1725519910000|2024-09-05 07:05:10|200131.8|200006.8|200137.3|200012.3|200137.4|200012.4|200129.8|200004.8|14
1725519920000|2024-09-05 07:05:20|200134.8|200009.8|200137.5|200012.5|200140.3|200015.3|200134.8|200009.8|8
1725519930000|2024-09-05 07:05:30|200137|200012|200135.2|200010.2|200138.7|200013.7|200133.6|200008.6|9
1725519940000|2024-09-05 07:05:40|200134.4|200009.4|200131.4|200006.4|200137.8|200012.8|200130.1|200005.1|9
1725519950000|2024-09-05 07:05:50|200130|200005|200059.9|200009.9|200131.2|200011.9|200057.6|200001.9|9
1725519960000|2024-09-05 07:06:00|200058.3|200008.3|200018.4|199968.4|200058.3|200008.3|200017.2|199967.2|6
1725519970000|2024-09-05 07:06:10|200019.7|199969.7|200018.4|199968.4|200025.7|199975.7|200016.8|199966.8|10
1725519980000|2024-09-05 07:06:20|200064.7|199939.7|200062.9|199937.9|200065.5|199940.5|200057|199932|21
1725519990000|2024-09-05 07:06:30|200061.2|199936.2|200062.6|199937.6|200064.6|199939.6|200057.8|199932.8|18
1725520000000|2024-09-05 07:06:40|200060.6|199935.6|200054.4|199929.4|200060.6|199935.6|200054.3|199929.3|10
1725520010000|2024-09-05 07:06:50|200055|199930|200056.4|199931.4|200056.4|199931.4|200052.2|199927.2|5
1725520020000|2024-09-05 07:07:00|200060|199935|200036.3|199911.3|200060|199935|200035|199910|37
1725520030000|2024-09-05 07:07:10|200038.2|199913.2|200035.4|199910.4|200040.5|199915.5|200035.4|199910.4|34
1725520040000|2024-09-05 07:07:20|200035.1|199910.1|200038.2|199913.2|200042.1|199917.1|200035.1|199910.1|38
1725520050000|2024-09-05 07:07:30|200035.8|199910.8|199998.5|199873.5|200044|199919|199998.2|199873.2|37
1725520060000|2024-09-05 07:07:40|199998.9|199873.9|199979|199854|200001.6|199876.6|199978|199853|13
1725520070000|2024-09-05 07:07:50|199981|199856|199979.9|199854.9|199987.7|199862.7|199978.5|199853.5|11
1725520080000|2024-09-05 07:08:00|199980.2|199855.2|199991.7|199866.7|199991.7|199866.7|199978.5|199853.5|20
1725520090000|2024-09-05 07:08:10|199991.1|199866.1|199985.3|199860.3|199991.1|199866.1|199985.3|199860.3|5
1725520100000|2024-09-05 07:08:20|199984.8|199859.8|199975.2|199850.2|199985|199860|199973.8|199848.8|10
1725520110000|2024-09-05 07:08:30|199974|199849|199974.9|199849.9|199975.2|199850.2|199974|199849|3
1725520120000|2024-09-05 07:08:40|199973.3|199848.3|199972|199847|199975.7|199850.7|199968.2|199843.2|17
1725520130000|2024-09-05 07:08:50|199969.8|199844.8|199971.6|199846.6|199972.7|199847.7|199967.4|199842.4|16
1725520140000|2024-09-05 07:09:00|199973.1|199848.1|199989.7|199864.7|199995.3|199870.3|199971|199846|25
1725520150000|2024-09-05 07:09:10|199990.7|199865.7|200009.5|199884.5|200018.7|199893.7|199988.4|199863.4|27
1725520160000|2024-09-05 07:09:20|200005.7|199880.7|200003.9|199878.9|200008.2|199883.2|199999.4|199874.4|36
1725520170000|2024-09-05 07:09:30|200005.3|199880.3|200005.8|199880.8|200007|199882|199999.4|199874.4|40
1725520180000|2024-09-05 07:09:40|200006.1|199881.1|200002.7|199877.7|200006.9|199881.9|200000.7|199875.7|38
1725520190000|2024-09-05 07:09:50|200004.9|199879.9|200005.7|199880.7|200007.8|199882.8|200000.8|199875.8|39
1725520200000|2024-09-05 07:10:00|200004.9|199879.9|200000.7|199875.7|200006.1|199881.1|199986|199861|36
1725520210000|2024-09-05 07:10:10|199999.9|199874.9|199995.1|199870.1|200005.3|199880.3|199991.7|199866.7|40
1725520220000|2024-09-05 07:10:20|200004.4|199879.4|200005|199880|200014|199889|199994.8|199869.8|39
1725520230000|2024-09-05 07:10:30|200008.7|199883.7|200005.1|199880.1|200012.1|199887.1|200004.1|199879.1|38
1725520240000|2024-09-05 07:10:40|200006.8|199881.8|199956|199831|200013.6|199888.6|199945.8|199820.8|34
1725520250000|2024-09-05 07:10:50|199955.8|199830.8|199954.4|199829.4|199958.7|199833.7|199946.1|199821.1|31
1725520260000|2024-09-05 07:11:00|199954.5|199829.5|199942.9|199817.9|199957.7|199832.7|199941.7|199816.7|21
1725520270000|2024-09-05 07:11:10|199943.1|199818.1|199942.6|199817.6|199943.5|199818.5|199942|199817|6
1725520280000|2024-09-05 07:11:20|199942.2|199817.2|199908.8|199783.8|199942.2|199817.2|199908.8|199783.8|21
1725520290000|2024-09-05 07:11:30|199905.8|199780.8|199903.8|199778.8|199906.1|199781.1|199903.8|199778.8|4
1725520300000|2024-09-05 07:11:40|199905.1|199780.1|199903.8|199778.8|199906.2|199781.2|199900.2|199775.2|10
1725520310000|2024-09-05 07:11:50|199903.4|199778.4|199906.3|199781.3|199908.1|199783.1|199900.5|199775.5|13
1725520320000|2024-09-05 07:12:00|199902.6|199777.6|199864.3|199814.3|199904|199816.4|199862.4|199775.3|14
1725520330000|2024-09-05 07:12:10|199866|199816|199905.9|199780.9|199911.5|199819.2|199866|199779.6|18
1725520340000|2024-09-05 07:12:20|199903.1|199778.1|199897.6|199772.6|199904.7|199779.7|199896.6|199771.6|11
1725520350000|2024-09-05 07:12:30|199898.5|199773.5|199899.1|199774.1|199900.8|199775.8|199896.1|199771.1|10
1725520360000|2024-09-05 07:12:40|199900.3|199775.3|199901.3|199776.3|199902.6|199777.6|199900.3|199775.3|8
1725520370000|2024-09-05 07:12:50|199899.2|199774.2|199902.5|199777.5|199902.9|199777.9|199899.2|199774.2|5
1725520380000|2024-09-05 07:13:00|199902.8|199777.8|199903|199778|199905.5|199780.5|199902.7|199777.7|6
1725520390000|2024-09-05 07:13:10|199904.4|199779.4|199903|199778|199904.4|199779.4|199903|199778|5
1725520400000|2024-09-05 07:13:20|199902.6|199777.6|199902.8|199777.8|199905.9|199780.9|199901.2|199776.2|9
1725520410000|2024-09-05 07:13:30|199902.4|199777.4|199902.8|199777.8|199906.2|199781.2|199899.3|199774.3|12
1725520420000|2024-09-05 07:13:40|199905|199780|199907.9|199782.9|199909.7|199784.7|199903.7|199778.7|5
1725520430000|2024-09-05 07:13:50|199907.8|199782.8|199926.6|199801.6|199926.6|199801.6|199905.6|199780.6|9
1725520440000|2024-09-05 07:14:00|199927.7|199802.7|199935.3|199810.3|199936.7|199811.7|199926.4|199801.4|14
1725520450000|2024-09-05 07:14:10|199936.8|199811.8|199939|199814|199940.1|199815.1|199936.6|199811.6|8
1725520460000|2024-09-05 07:14:20|199939.4|199814.4|199942.4|199817.4|199943|199818|199938.3|199813.3|9
1725520470000|2024-09-05 07:14:30|199943.4|199818.4|199943.9|199818.9|199943.9|199818.9|199940.6|199815.6|5
1725520480000|2024-09-05 07:14:40|199942.8|199817.8|199941.7|199816.7|199944.8|199819.8|199941.7|199816.7|4
1725520490000|2024-09-05 07:14:50|199943|199818|199940|199815|199944.1|199819.1|199940|199815|7
1725520500000|2024-09-05 07:15:00|199937|199812|199890.1|199765.1|199937|199812|199888.1|199763.1|17
1725520510000|2024-09-05 07:15:10|199888.2|199763.2|199890.1|199765.1|199891.8|199766.8|199887|199762|23
1725520520000|2024-09-05 07:15:20|199888.8|199763.8|199894.5|199769.5|199899.9|199774.9|199885.8|199760.8|22
1725520530000|2024-09-05 07:15:30|199895.7|199770.7|199896.3|199771.3|199897.3|199772.3|199891.5|199766.5|24
1725520540000|2024-09-05 07:15:40|199895.3|199770.3|199891|199766|199899.4|199774.4|199890.2|199765.2|21
1725520550000|2024-09-05 07:15:50|199895.8|199770.8|199898.6|199773.6|199903.7|199778.7|199893.8|199768.8|14
1725520560000|2024-09-05 07:16:00|199898.7|199773.7|199899.6|199774.6|199899.9|199774.9|199898.2|199773.2|6
1725520570000|2024-09-05 07:16:10|199903.4|199778.4|199865.2|199740.2|199903.4|199778.4|199861.7|199736.7|28
1725520580000|2024-09-05 07:16:20|199863|199738|199863.5|199738.5|199864.1|199739.1|199862.8|199737.8|5
1725520590000|2024-09-05 07:16:30|199867.5|199742.5|199900.9|199775.9|199900.9|199775.9|199867.2|199742.2|5
1725520600000|2024-09-05 07:16:40|199899.8|199774.8|199924.9|199799.9|199933.4|199808.4|199899.8|199774.8|34
1725520610000|2024-09-05 07:16:50|199922.5|199797.5|199965.9|199840.9|199971.7|199846.7|199917.5|199792.5|38
1725520620000|2024-09-05 07:17:00|199965.6|199840.6|199972.7|199847.7|199974|199849|199962.9|199837.9|31
1725520630000|2024-09-05 07:17:10|199970.3|199845.3|199972.5|199847.5|199974.5|199849.5|199964.8|199839.8|36
1725520640000|2024-09-05 07:17:20|199962.7|199837.7|199924.2|199799.2|199962.7|199837.7|199924.2|199799.2|33
1725520650000|2024-09-05 07:17:30|199924.4|199799.4|199821.1|199696.1|199929.5|199804.5|199820.1|199695.1|31
1725520660000|2024-09-05 07:17:40|199821.2|199696.2|199801.6|199676.6|199823|199698|199800.2|199675.2|10
1725520670000|2024-09-05 07:17:50|199803.9|199678.9|199717.9|199592.9|199806|199681|199717.4|199592.4|29
1725520680000|2024-09-05 07:18:00|199717.8|199592.8|199750|199625|199750|199625|199717.8|199592.8|18
1725520690000|2024-09-05 07:18:10|199759.6|199634.6|199788.9|199663.9|199807.7|199682.7|199750.1|199625.1|19
1725520700000|2024-09-05 07:18:20|199786.7|199661.7|199747.9|199622.9|199786.7|199661.7|199744.4|199619.4|15
1725520710000|2024-09-05 07:18:30|199747|199622|199754.6|199629.6|199755.8|199630.8|199747|199622|9
1725520720000|2024-09-05 07:18:40|199756.2|199631.2|199785.4|199660.4|199786.3|199661.3|199756.2|199631.2|17
1725520730000|2024-09-05 07:18:50|199786.7|199661.7|199781.4|199656.4|199799.5|199674.5|199744.4|199619.4|10
1725520740000|2024-09-05 07:19:00|199781|199656|199777.1|199652.1|199781.2|199656.2|199770|199645|12
1725520750000|2024-09-05 07:19:10|199776.7|199651.7|199761.7|199636.7|199776.7|199651.7|199756.4|199631.4|21
1725520760000|2024-09-05 07:19:20|199762.2|199637.2|199779.9|199654.9|199779.9|199682|199727.5|199631.8|21
1725520770000|2024-09-05 07:19:30|199781.5|199656.5|199823.5|199698.5|199824|199699|199780.8|199655.8|8
1725520780000|2024-09-05 07:19:40|199825.1|199700.1|199839.6|199714.6|199841|199716|199825.1|199700.1|6
1725520790000|2024-09-05 07:19:50|199841.2|199716.2|199840.7|199715.7|199841.7|199716.7|199837.4|199712.4|8
1725520800000|2024-09-05 07:20:00|199841.8|199716.8|199855.9|199730.9|199855.9|199730.9|199838|199713|14
1725520810000|2024-09-05 07:20:10|199853.1|199728.1|199838.1|199713.1|199853.1|199728.1|199837.8|199712.8|6
1725520820000|2024-09-05 07:20:20|199834.3|199709.3|199811.7|199686.7|199834.3|199709.3|199792.1|199667.1|25
1725520830000|2024-09-05 07:20:30|199812|199687|199824.5|199699.5|199825.1|199700.1|199808.9|199683.9|16
1725520840000|2024-09-05 07:20:40|199822.9|199697.9|199824.2|199699.2|199828.8|199703.8|199822.9|199697.9|9
1725520850000|2024-09-05 07:20:50|199823|199698|199821.9|199696.9|199824.9|199699.9|199821.9|199696.9|7
1725520860000|2024-09-05 07:21:00|199821.1|199696.1|199828.4|199703.4|199828.4|199703.4|199817.8|199692.8|15
1725520870000|2024-09-05 07:21:10|199826.3|199701.3|199839.5|199714.5|199841.9|199716.9|199826.3|199701.3|12
1725520880000|2024-09-05 07:21:20|199840.6|199715.6|199844.3|199719.3|199847.5|199722.5|199839.2|199714.2|11
1725520890000|2024-09-05 07:21:30|199842.1|199717.1|199839.4|199714.4|199845.6|199720.6|199836.6|199711.6|12
1725520900000|2024-09-05 07:21:40|199847.1|199722.1|199841|199716|199847.1|199722.1|199836.9|199711.9|12
1725520910000|2024-09-05 07:21:50|199842.8|199717.8|199842.8|199717.8|199845.9|199720.9|199841.2|199716.2|7
1725520920000|2024-09-05 07:22:00|199840.7|199715.7|199838.3|199713.3|199841.8|199716.8|199836|199711|12
1725520930000|2024-09-05 07:22:10|199836.8|199711.8|199849.4|199724.4|199849.4|199724.4|199825.9|199700.9|9
1725520940000|2024-09-05 07:22:20|199847.5|199722.5|199845.3|199720.3|199848.8|199723.8|199845.3|199720.3|4
1725520950000|2024-09-05 07:22:30|199846.4|199721.4|199846.1|199721.1|199846.4|199721.4|199845.3|199720.3|3
1725520960000|2024-09-05 07:22:40|199847.4|199722.4|199922.3|199797.3|199922.3|199797.3|199847.4|199722.4|14
1725520970000|2024-09-05 07:22:50|199922.9|199797.9|199950.9|199825.9|199974.5|199849.5|199922.9|199797.9|16
1725520980000|2024-09-05 07:23:00|199961.7|199836.7|199971.6|199846.6|199971.6|199846.6|199922.7|199797.7|20
1725520990000|2024-09-05 07:23:10|199969.9|199844.9|199987.7|199862.7|199995.4|199870.4|199969.9|199844.9|17
1725521000000|2024-09-05 07:23:20|199986.6|199861.6|199963.1|199838.1|199988.7|199863.7|199962.1|199837.1|19
1725521010000|2024-09-05 07:23:30|199962.2|199837.2|199953|199828|199967.2|199842.2|199950.8|199825.8|27
1725521020000|2024-09-05 07:23:40|199949.4|199824.4|199949.1|199824.1|199954.5|199829.5|199948.6|199823.6|16
1725521030000|2024-09-05 07:23:50|199950.3|199825.3|199941.2|199816.2|199954.9|199829.9|199941.2|199816.2|6
1725521040000|2024-09-05 07:24:00|199941.9|199816.9|199941.3|199816.3|199944.5|199819.5|199939.9|199814.9|15
1725521050000|2024-09-05 07:24:10|199939.8|199814.8|199938.7|199813.7|199942.4|199817.4|199938.2|199813.2|26
1725521060000|2024-09-05 07:24:20|199951.6|199826.6|199857.6|199732.6|199951.6|199826.6|199857.6|199732.6|17
1725521070000|2024-09-05 07:24:30|199853.2|199728.2|199811.7|199686.7|199863.2|199738.2|199807.3|199682.3|21
1725521080000|2024-09-05 07:24:40|199814|199689|199789.6|199664.6|199814|199689|199788.6|199663.6|20
1725521090000|2024-09-05 07:24:50|199790.7|199665.7|199787.3|199662.3|199790.7|199665.7|199785.5|199660.5|21
1725521100000|2024-09-05 07:25:00|199781.9|199656.9|199710.8|199585.8|199794.5|199669.5|199709.7|199584.7|20
1725521110000|2024-09-05 07:25:10|199704.6|199579.6|199697|199572|199706|199581|199666.3|199541.3|19
1725521120000|2024-09-05 07:25:20|199684.6|199559.6|199666|199541|199684.6|199559.6|199655.2|199530.2|19
1725521130000|2024-09-05 07:25:30|199664.2|199539.2|199664.8|199539.8|199668.1|199543.1|199662.5|199537.5|15
1725521140000|2024-09-05 07:25:40|199665.6|199540.6|199723.4|199598.4|199738|199613|199665.3|199540.3|18
1725521150000|2024-09-05 07:25:50|199723.2|199598.2|199737.4|199612.4|199737.4|199612.4|199723.2|199598.2|9
1725521160000|2024-09-05 07:26:00|199738.2|199613.2|199801.4|199676.4|199803.7|199678.7|199738.2|199613.2|21
1725521170000|2024-09-05 07:26:10|199800.3|199675.3|199796.9|199671.9|199803.3|199678.3|199796.8|199671.8|16
1725521180000|2024-09-05 07:26:20|199797.6|199672.6|199800.8|199675.8|199802.9|199677.9|199794.8|199669.8|20
1725521190000|2024-09-05 07:26:30|199798.7|199673.7|199737.9|199612.9|199802.1|199677.1|199722.3|199597.3|15
1725521200000|2024-09-05 07:26:40|199739.1|199614.1|199708.7|199583.7|199761.1|199636.1|199690.7|199565.7|29
1725521210000|2024-09-05 07:26:50|199710.9|199585.9|199724.2|199599.2|199727.7|199602.7|199710.9|199585.9|21
1725521220000|2024-09-05 07:27:00|199729.9|199604.9|199740.4|199615.4|199747.2|199622.2|199724.9|199599.9|20
1725521230000|2024-09-05 07:27:10|199741.8|199616.8|199742.5|199617.5|199742.5|199617.5|199740.1|199615.1|7
1725521240000|2024-09-05 07:27:20|199744.7|199619.7|199748.4|199623.4|199749|199624|199743.6|199618.6|5
1725521250000|2024-09-05 07:27:30|199748.5|199623.5|199777.2|199652.2|199797.5|199672.5|199748.5|199623.5|11
1725521260000|2024-09-05 07:27:40|199779.2|199654.2|199775.6|199650.6|199796.5|199671.5|199771.4|199646.4|17
1725521270000|2024-09-05 07:27:50|199780.6|199655.6|199811.6|199686.6|199815.3|199690.3|199780.4|199655.4|13
1725521280000|2024-09-05 07:28:00|199809.7|199684.7|199759.4|199634.4|199809.7|199684.7|199758.7|199633.7|18
1725521290000|2024-09-05 07:28:10|199759.1|199634.1|199784.8|199659.8|199789|199664|199759.1|199634.1|17
1725521300000|2024-09-05 07:28:20|199784.3|199659.3|199783.7|199658.7|199784.3|199659.3|199770.4|199645.4|14
1725521310000|2024-09-05 07:28:30|199784.5|199659.5|199803.2|199678.2|199803.2|199678.2|199783.5|199658.5|13
1725521320000|2024-09-05 07:28:40|199801.4|199676.4|199797.3|199672.3|199805.4|199680.4|199786.5|199661.5|20
1725521330000|2024-09-05 07:28:50|199796.9|199671.9|199801.7|199676.7|199810.4|199685.4|199789|199664|18
1725521340000|2024-09-05 07:29:00|199798.5|199673.5|199795|199670|199812.1|199687.1|199787.6|199662.6|17
1725521350000|2024-09-05 07:29:10|199792.8|199667.8|199784.1|199659.1|199793.6|199668.6|199773.8|199648.8|22
1725521360000|2024-09-05 07:29:20|199782.3|199657.3|199773.4|199648.4|199785.7|199660.7|199771.8|199646.8|11
1725521370000|2024-09-05 07:29:30|199772.3|199647.3|199800.1|199675.1|199802|199677|199772.3|199647.3|25
1725521380000|2024-09-05 07:29:40|199799|199674|199791.9|199666.9|199801.8|199676.8|199790.1|199665.1|26
1725521390000|2024-09-05 07:29:50|199790.9|199665.9|199787.2|199662.2|199797.7|199672.7|199775.1|199650.1|21
1725521400000|2024-09-05 07:30:00|199785.3|199660.3|199739.4|199614.4|199785.3|199660.3|199737.6|199612.6|25
1725521410000|2024-09-05 07:30:10|199740.1|199615.1|199752.1|199627.1|199760.4|199635.4|199740.1|199615.1|26
1725521420000|2024-09-05 07:30:20|199753.2|199628.2|199732.5|199607.5|199753.2|199628.2|199728|199603|17
1725521430000|2024-09-05 07:30:30|199733.3|199608.3|199730|199605|199733.6|199608.6|199726|199601|12
1725521440000|2024-09-05 07:30:40|199728.9|199603.9|199727.5|199602.5|199738.9|199613.9|199727.5|199602.5|9
1725521450000|2024-09-05 07:30:50|199729.8|199604.8|199720.9|199595.9|199744.2|199619.2|199709.6|199584.6|13
1725521460000|2024-09-05 07:31:00|199720.2|199595.2|199697.5|199572.5|199720.2|199595.2|199695.7|199570.7|18
1725521470000|2024-09-05 07:31:10|199696.8|199571.8|199699.1|199574.1|199703.6|199578.6|199694.7|199569.7|13
1725521480000|2024-09-05 07:31:20|199698.5|199573.5|199698.5|199573.5|199707.7|199582.7|199697.1|199572.1|12
1725521490000|2024-09-05 07:31:30|199700|199575|199675.9|199550.9|199703.9|199578.9|199663.3|199538.3|32
1725521500000|2024-09-05 07:31:40|199670.9|199545.9|199655.4|199530.4|199673|199548|199655.4|199530.4|22
1725521510000|2024-09-05 07:31:50|199655|199530|199601.1|199551.1|199660.9|199565.9|199594.5|199512.1|37
1725521520000|2024-09-05 07:32:00|199601.3|199551.3|199618.8|199493.8|199656.6|199551.3|199598.8|199486|35
1725521530000|2024-09-05 07:32:10|199619.7|199494.7|199626|199501|199629.5|199504.5|199613.6|199488.6|36
1725521540000|2024-09-05 07:32:20|199624.6|199499.6|199572|199447|199625.9|199500.9|199549.3|199424.3|35
1725521550000|2024-09-05 07:32:30|199572.6|199447.6|199556.1|199431.1|199576.1|199451.1|199545.5|199420.5|27
1725521560000|2024-09-05 07:32:40|199554|199429|199581|199456|199582.3|199457.3|199541|199416|28
1725521570000|2024-09-05 07:32:50|199581.4|199456.4|199553.6|199428.6|199582|199457|199542.8|199417.8|27
1725521580000|2024-09-05 07:33:00|199553.8|199428.8|199564|199439|199568.8|199443.8|199553.8|199428.8|26
1725521590000|2024-09-05 07:33:10|199563.5|199438.5|199530.1|199405.1|199577|199452|199523.3|199398.3|19
1725521600000|2024-09-05 07:33:20|199532.5|199407.5|199503.4|199378.4|199540.8|199415.8|199503.4|199378.4|12
1725521610000|2024-09-05 07:33:30|199503.8|199378.8|199527.3|199402.3|199527.3|199402.3|199483.7|199358.7|18
1725521620000|2024-09-05 07:33:40|199530.6|199405.6|199515.2|199390.2|199530.6|199405.6|199510.3|199385.3|15
1725521630000|2024-09-05 07:33:50|199527.3|199402.3|199501.6|199376.6|199535.1|199410.1|199501.6|199376.6|26
1725521640000|2024-09-05 07:34:00|199504.8|199379.8|199510.6|199385.6|199514.5|199389.5|199501.7|199376.7|25
1725521650000|2024-09-05 07:34:10|199510.2|199385.2|199535|199410|199535.5|199410.5|199509.3|199384.3|23
1725521660000|2024-09-05 07:34:20|199531.8|199406.8|199585.8|199460.8|199585.8|199460.8|199529.2|199404.2|12
1725521670000|2024-09-05 07:34:30|199580.2|199455.2|199589.1|199464.1|199594|199469|199580.2|199455.2|25
1725521680000|2024-09-05 07:34:40|199587.9|199462.9|199576.2|199451.2|199596|199471|199576.2|199451.2|27
1725521690000|2024-09-05 07:34:50|199576.6|199451.6|199604.8|199479.8|199609.2|199484.2|199576.3|199451.3|23
1725521700000|2024-09-05 07:35:00|199603.7|199478.7|199603.8|199478.8|199612.5|199487.5|199587.1|199462.1|27
1725521710000|2024-09-05 07:35:10|199603.7|199478.7|199647.7|199522.7|199647.7|199522.7|199603.7|199478.7|21
1725521720000|2024-09-05 07:35:20|199648.6|199523.6|199646.8|199521.8|199649.8|199524.8|199641.5|199516.5|15
1725521730000|2024-09-05 07:35:30|199649.2|199524.2|199649.9|199524.9|199657.3|199532.3|199647.8|199522.8|21
1725521740000|2024-09-05 07:35:40|199649|199524|199645.4|199520.4|199657.6|199532.6|199645.4|199520.4|16
1725521750000|2024-09-05 07:35:50|199645.7|199520.7|199644.4|199519.4|199654.3|199529.3|199644.4|199519.4|12
1725521760000|2024-09-05 07:36:00|199647.1|199522.1|199634.6|199509.6|199647.4|199522.4|199633.1|199508.1|10
1725521770000|2024-09-05 07:36:10|199634.2|199509.2|199671.5|199546.5|199707.5|199582.5|199634.2|199509.2|29
1725521780000|2024-09-05 07:36:20|199671.3|199546.3|199673|199548|199677.3|199552.3|199660.7|199535.7|30
1725521790000|2024-09-05 07:36:30|199671.9|199546.9|199647.8|199522.8|199679.1|199554.1|199647.7|199522.7|33
1725521800000|2024-09-05 07:36:40|199649.1|199524.1|199628.9|199503.9|199658.9|199533.9|199620.5|199495.5|15
1725521810000|2024-09-05 07:36:50|199627.5|199502.5|199611|199486|199627.5|199502.5|199611|199486|22
1725521820000|2024-09-05 07:37:00|199610.3|199485.3|199614|199489|199628.8|199503.8|199608.2|199483.2|14
1725521830000|2024-09-05 07:37:10|199613.5|199488.5|199602.5|199477.5|199614|199489|199598.3|199473.3|23
1725521840000|2024-09-05 07:37:20|199591.4|199466.4|199573.9|199448.9|199602.4|199477.4|199573|199448|16
1725521850000|2024-09-05 07:37:30|199576.4|199451.4|199603.7|199478.7|199608.9|199483.9|199572.9|199447.9|22
1725521860000|2024-09-05 07:37:40|199604|199479|199611.5|199486.5|199616|199491|199592.1|199467.1|14
1725521870000|2024-09-05 07:37:50|199611.7|199486.7|199576.2|199451.2|199611.7|199486.7|199576.2|199451.2|19
1725521880000|2024-09-05 07:38:00|199575.6|199450.6|199561.4|199436.4|199602.6|199477.6|199548.1|199423.1|22
1725521890000|2024-09-05 07:38:10|199558.9|199433.9|199557.7|199432.7|199561.3|199436.3|199547.7|199422.7|30
1725521900000|2024-09-05 07:38:20|199558|199433|199552.8|199427.8|199561.8|199436.8|199549.5|199424.5|30
1725521910000|2024-09-05 07:38:30|199552.4|199427.4|199556.3|199431.3|199558.8|199433.8|199543.1|199418.1|26
1725521920000|2024-09-05 07:38:40|199556.9|199431.9|199575.9|199450.9|199575.9|199450.9|199556.9|199431.9|19
1725521930000|2024-09-05 07:38:50|199577.9|199452.9|199569.6|199444.6|199577.9|199452.9|199569.4|199444.4|25
1725521940000|2024-09-05 07:39:00|199571.2|199446.2|199585.8|199460.8|199588.5|199463.5|199569.2|199444.2|18
1725521950000|2024-09-05 07:39:10|199587.4|199462.4|199639.3|199514.3|199640.8|199515.8|199586.6|199461.6|22
1725521960000|2024-09-05 07:39:20|199640|199515|199618.6|199493.6|199643.2|199518.2|199618.4|199493.4|18
1725521970000|2024-09-05 07:39:30|199618|199493|199590.5|199465.5|199618|199493|199587.1|199462.1|19
1725521980000|2024-09-05 07:39:40|199590.9|199465.9|199590.5|199465.5|199592.6|199467.6|199590|199465|14
1725521990000|2024-09-05 07:39:50|199591.8|199466.8|199592.2|199467.2|199594.3|199469.3|199590.2|199465.2|8
1725522000000|2024-09-05 07:40:00|199591|199466|199595.5|199470.5|199597.5|199472.5|199589.3|199464.3|22
1725522010000|2024-09-05 07:40:10|199596.7|199471.7|199595.5|199470.5|199596.7|199471.7|199595.4|199470.4|4
1725522020000|2024-09-05 07:40:20|199597.4|199472.4|199596.1|199471.1|199597.4|199472.4|199594.9|199469.9|6
1725522030000|2024-09-05 07:40:30|199596.9|199471.9|199622.8|199497.8|199622.8|199497.8|199596.9|199471.9|17
1725522040000|2024-09-05 07:40:40|199620.2|199495.2|199610.1|199485.1|199622.5|199497.5|199605.4|199480.4|23
1725522050000|2024-09-05 07:40:50|199608.7|199483.7|199598.6|199473.6|199612.7|199487.7|199596.7|199471.7|20
1725522060000|2024-09-05 07:41:00|199590.9|199465.9|199607.4|199482.4|199609.6|199484.6|199590.9|199465.9|13
1725522070000|2024-09-05 07:41:10|199608.9|199483.9|199615.7|199490.7|199626.2|199501.2|199607.5|199482.5|18
1725522080000|2024-09-05 07:41:20|199616.1|199491.1|199616|199491|199624.5|199499.5|199614.4|199489.4|35
1725522090000|2024-09-05 07:41:30|199613.9|199488.9|199612|199487|199616.4|199491.4|199605.8|199480.8|26
1725522100000|2024-09-05 07:41:40|199614.2|199489.2|199612.2|199487.2|199622.2|199497.2|199612.2|199487.2|32
1725522110000|2024-09-05 07:41:50|199611.5|199486.5|199609.2|199484.2|199612.1|199487.1|199608.1|199483.1|13
1725522120000|2024-09-05 07:42:00|199611|199486|199606.1|199481.1|199611|199486|199606.1|199481.1|8
1725522130000|2024-09-05 07:42:10|199606.8|199481.8|199606.5|199481.5|199612.3|199487.3|199606.2|199481.2|9
1725522140000|2024-09-05 07:42:20|199605.4|199480.4|199608.4|199483.4|199610.3|199485.3|199605.4|199480.4|9
1725522150000|2024-09-05 07:42:30|199608.3|199483.3|199631.3|199506.3|199631.3|199506.3|199604.3|199479.3|13
1725522160000|2024-09-05 07:42:40|199633.3|199508.3|199608.9|199483.9|199633.3|199508.3|199607.4|199482.4|11
1725522170000|2024-09-05 07:42:50|199608.7|199483.7|199609.4|199484.4|199612.7|199487.7|199608.7|199483.7|17
1725522180000|2024-09-05 07:43:00|199609.1|199484.1|199609.4|199484.4|199609.8|199484.8|199607.6|199482.6|12
1725522190000|2024-09-05 07:43:10|199608.3|199483.3|199569.9|199444.9|199608.3|199483.3|199560.8|199435.8|23
1725522200000|2024-09-05 07:43:20|199570.8|199445.8|199601.5|199476.5|199604.8|199479.8|199569.4|199444.4|13
1725522210000|2024-09-05 07:43:30|199601.7|199476.7|199611.7|199486.7|199611.7|199486.7|199598.4|199473.4|25
1725522220000|2024-09-05 07:43:40|199609.7|199484.7|199638.7|199513.7|199638.7|199513.7|199608.5|199483.5|13
1725522230000|2024-09-05 07:43:50|199636.3|199511.3|199628.5|199503.5|199639.1|199514.1|199628.3|199503.3|28
1725522240000|2024-09-05 07:44:00|199631.2|199506.2|199635.6|199510.6|199640|199515|199631.2|199506.2|35
1725522250000|2024-09-05 07:44:10|199636|199511|199633.6|199508.6|199637.6|199512.6|199633.5|199508.5|29
1725522260000|2024-09-05 07:44:20|199629.4|199504.4|199607.7|199482.7|199634.4|199509.4|199607.7|199482.7|24
1725522270000|2024-09-05 07:44:30|199608.9|199483.9|199619.2|199494.2|199622.6|199497.6|199608.9|199483.9|15
1725522280000|2024-09-05 07:44:40|199625.4|199500.4|199628.5|199503.5|199634.1|199509.1|199624|199499|35
1725522290000|2024-09-05 07:44:50|199630.2|199505.2|199630.2|199505.2|199633.4|199508.4|199626.2|199501.2|36
1725522300000|2024-09-05 07:45:00|199626.7|199501.7|199626.1|199501.1|199630.5|199505.5|199626.1|199501.1|34
1725522310000|2024-09-05 07:45:10|199627.8|199502.8|199646.3|199521.3|199649.8|199524.8|199625.4|199500.4|24
1725522320000|2024-09-05 07:45:20|199648.5|199523.5|199641.2|199516.2|199650.5|199525.5|199636.2|199511.2|30
1725522330000|2024-09-05 07:45:30|199641|199516|199635.2|199510.2|199641.6|199516.6|199632.5|199507.5|26
1725522340000|2024-09-05 07:45:40|199641.1|199516.1|199644.8|199519.8|199647.2|199522.2|199637.5|199512.5|25
1725522350000|2024-09-05 07:45:50|199644.1|199519.1|199715|199590|199723.3|199598.3|199644.1|199519.1|17
1725522360000|2024-09-05 07:46:00|199713.8|199588.8|199730.2|199605.2|199730.2|199605.2|199712.5|199587.5|18
1725522370000|2024-09-05 07:46:10|199729.8|199604.8|199732.7|199607.7|199738.3|199613.3|199727.2|199602.2|22
1725522380000|2024-09-05 07:46:20|199734.3|199609.3|199725.6|199600.6|199739.2|199614.2|199721.7|199596.7|30
1725522390000|2024-09-05 07:46:30|199728.8|199603.8|199728.9|199603.9|199734.6|199609.6|199722.7|199597.7|39
1725522400000|2024-09-05 07:46:40|199729.6|199604.6|199728.2|199603.2|199734|199609|199725.8|199600.8|37
1725522410000|2024-09-05 07:46:50|199728.6|199603.6|199744.9|199619.9|199754.8|199629.8|199728.6|199603.6|35
1725522420000|2024-09-05 07:47:00|199742.9|199617.9|199718.6|199593.6|199744.6|199619.6|199711.7|199586.7|37
1725522430000|2024-09-05 07:47:10|199715.2|199590.2|199717|199592|199720.1|199595.1|199710.3|199585.3|27
1725522440000|2024-09-05 07:47:20|199717.1|199592.1|199706.5|199581.5|199718.5|199593.5|199705.7|199580.7|22
1725522450000|2024-09-05 07:47:30|199706.4|199581.4|199704.9|199579.9|199712.3|199587.3|199701.6|199576.6|12
1725522460000|2024-09-05 07:47:40|199705.4|199580.4|199719.4|199594.4|199721.7|199596.7|199705.4|199580.4|22
1725522470000|2024-09-05 07:47:50|199719.3|199594.3|199723.4|199598.4|199725|199600|199718.3|199593.3|32
1725522480000|2024-09-05 07:48:00|199724.8|199599.8|199724.7|199599.7|199729.6|199604.6|199716.4|199591.4|28
1725522490000|2024-09-05 07:48:10|199722.5|199597.5|199724|199599|199728.9|199603.9|199715|199590|21
1725522500000|2024-09-05 07:48:20|199726.8|199601.8|199722.9|199597.9|199726.8|199601.8|199714.9|199589.9|32
1725522510000|2024-09-05 07:48:30|199725.8|199600.8|199723.3|199598.3|199725.8|199600.8|199716.3|199591.3|29
1725522520000|2024-09-05 07:48:40|199725.2|199600.2|199721.2|199596.2|199730.3|199605.3|199718.4|199593.4|36
1725522530000|2024-09-05 07:48:50|199720.4|199595.4|199719.5|199594.5|199724.1|199599.1|199716.3|199591.3|35
1725522540000|2024-09-05 07:49:00|199722.2|199597.2|199750.4|199625.4|199760.9|199635.9|199718.2|199593.2|38
1725522550000|2024-09-05 07:49:10|199753.5|199628.5|199757|199632|199761.2|199636.2|199753.5|199628.5|36
1725522560000|2024-09-05 07:49:20|199759.9|199634.9|199756.8|199631.8|199761.9|199636.9|199755.7|199630.7|32
1725522570000|2024-09-05 07:49:30|199760|199635|199760.5|199635.5|199761.3|199636.3|199756.2|199631.2|26
1725522580000|2024-09-05 07:49:40|199756.3|199631.3|199759.9|199634.9|199765.3|199640.3|199756.2|199631.2|32
1725522590000|2024-09-05 07:49:50|199764.5|199639.5|199765.3|199640.3|199768.3|199643.3|199757.2|199632.2|23
1725522600000|2024-09-05 07:50:00|199765.8|199640.8|199744.3|199619.3|199818.2|199693.2|199743.3|199618.3|22
1725522610000|2024-09-05 07:50:10|199743.1|199618.1|199735.8|199610.8|199743.1|199618.1|199733.2|199608.2|7
1725522620000|2024-09-05 07:50:20|199736.2|199611.2|199760.7|199635.7|199763.5|199638.5|199736.2|199611.2|20
1725522630000|2024-09-05 07:50:30|199760.2|199635.2|199758.7|199633.7|199760.7|199635.7|199758|199633|11
1725522640000|2024-09-05 07:50:40|199759.9|199634.9|199758.5|199633.5|199759.9|199634.9|199757.4|199632.4|9
1725522650000|2024-09-05 07:50:50|199758|199633|199771.2|199646.2|199773.9|199648.9|199757.9|199632.9|21
1725522660000|2024-09-05 07:51:00|199772.3|199647.3|199837.7|199712.7|199844.9|199719.9|199772.3|199647.3|20
1725522670000|2024-09-05 07:51:10|199837.9|199712.9|199880.1|199755.1|199882.7|199757.7|199831.8|199706.8|29
1725522680000|2024-09-05 07:51:20|199880.7|199755.7|199897.9|199772.9|199897.9|199772.9|199880.7|199755.7|12
1725522690000|2024-09-05 07:51:30|199899.1|199774.1|199896|199771|199901.4|199776.4|199891.5|199766.5|14
1725522700000|2024-09-05 07:51:40|199893.8|199768.8|199906.9|199781.9|199907.4|199782.4|199889.9|199764.9|12
1725522710000|2024-09-05 07:51:50|199906.2|199781.2|199902.1|199777.1|199906.2|199781.2|199898.4|199773.4|6
1725522720000|2024-09-05 07:52:00|199901.5|199776.5|199907.1|199782.1|199907.6|199782.6|199900.9|199775.9|21
1725522730000|2024-09-05 07:52:10|199907.6|199782.6|199900.8|199775.8|199908.3|199783.3|199900.8|199775.8|22
1725522740000|2024-09-05 07:52:20|199900.7|199775.7|199904.5|199779.5|199907.2|199782.2|199897.3|199772.3|11
1725522750000|2024-09-05 07:52:30|199904.9|199779.9|199894.5|199769.5|199904.9|199779.9|199894.5|199769.5|12
1725522760000|2024-09-05 07:52:40|199895|199770|199901.6|199776.6|199904.9|199779.9|199895|199770|7
1725522770000|2024-09-05 07:52:50|199900.9|199775.9|199894|199769|199900.9|199775.9|199894|199769|10
1725522780000|2024-09-05 07:53:00|199893.7|199768.7|199895.7|199770.7|199898.2|199773.2|199893.2|199768.2|13
1725522790000|2024-09-05 07:53:10|199897.1|199772.1|199894.8|199769.8|199897.1|199772.1|199893.4|199768.4|11
1725522800000|2024-09-05 07:53:20|199895.2|199770.2|199899.9|199774.9|199904.5|199779.5|199893.2|199768.2|11
1725522810000|2024-09-05 07:53:30|199899.2|199774.2|199896.4|199771.4|199899.8|199774.8|199868.6|199743.6|21
1725522820000|2024-09-05 07:53:40|199896.3|199771.3|199899.3|199774.3|199902.8|199777.8|199890.8|199765.8|13
1725522830000|2024-09-05 07:53:50|199898.7|199773.7|199897.6|199772.6|199898.7|199773.7|199893.7|199768.7|10
1725522840000|2024-09-05 07:54:00|199899.1|199774.1|199895.5|199770.5|199907.9|199782.9|199893.6|199768.6|23
1725522850000|2024-09-05 07:54:10|199894.1|199769.1|199906.1|199781.1|199906.1|199781.1|199891.7|199766.7|10
1725522860000|2024-09-05 07:54:20|199904.6|199779.6|199901.1|199776.1|199904.6|199779.6|199900.3|199775.3|4
1725522870000|2024-09-05 07:54:30|199901.7|199776.7|199900.8|199775.8|199902.1|199777.1|199900.8|199775.8|6
1725522880000|2024-09-05 07:54:40|199898.3|199773.3|199898.3|199773.3|199898.7|199773.7|199897.5|199772.5|5
1725522890000|2024-09-05 07:54:50|199896.5|199771.5|199861.5|199736.5|199896.5|199771.5|199852|199727|10
1725522900000|2024-09-05 07:55:00|199860.2|199735.2|199849.7|199724.7|199860.2|199735.2|199841.1|199716.1|19
1725522910000|2024-09-05 07:55:10|199848.2|199723.2|199849|199724|199850.4|199725.4|199843.5|199718.5|17
1725522920000|2024-09-05 07:55:20|199850.2|199725.2|199861.5|199736.5|199863.1|199738.1|199849|199724|16
1725522930000|2024-09-05 07:55:30|199859.5|199734.5|199856.4|199731.4|199859.5|199734.5|199854.2|199729.2|14
1725522940000|2024-09-05 07:55:40|199858.2|199733.2|199843.9|199718.9|199859.4|199734.4|199843.9|199718.9|8
1725522950000|2024-09-05 07:55:50|199841|199716|199839.9|199714.9|199841|199716|199839.9|199714.9|2
1725522960000|2024-09-05 07:56:00|199840.7|199715.7|199844.1|199719.1|199844.1|199719.1|199840.7|199715.7|6
1725522970000|2024-09-05 07:56:10|199844.9|199719.9|199844.9|199719.9|199847.1|199722.1|199842.2|199717.2|15
1725522980000|2024-09-05 07:56:20|199847.3|199722.3|199846.8|199721.8|199847.3|199722.3|199844.2|199719.2|16
1725522990000|2024-09-05 07:56:30|199848.2|199723.2|199852.1|199727.1|199852.1|199727.1|199848.2|199723.2|4
1725523000000|2024-09-05 07:56:40|199850.9|199725.9|199848.8|199723.8|199850.9|199725.9|199844.2|199719.2|6
1725523010000|2024-09-05 07:56:50|199849.5|199724.5|199853.3|199728.3|199853.3|199728.3|199845.9|199720.9|6
1725523020000|2024-09-05 07:57:00|199852.4|199727.4|199852.4|199727.4|199852.4|199727.4|199852.4|199727.4|1
1725523030000|2024-09-05 07:57:10|199852.3|199727.3|199846.3|199721.3|199853.7|199728.7|199846.2|199721.2|7
1725523040000|2024-09-05 07:57:20|199847.4|199722.4|199851.1|199726.1|199851.1|199726.1|199844.5|199719.5|12
1725523050000|2024-09-05 07:57:30|199850.8|199725.8|199846.2|199721.2|199851.8|199726.8|199845.2|199720.2|9
1725523060000|2024-09-05 07:57:40|199846.9|199721.9|199849.9|199724.9|199849.9|199724.9|199845.4|199720.4|9
1725523070000|2024-09-05 07:57:50|199848|199723|199842.3|199717.3|199848|199723|199842.3|199717.3|4
1725523080000|2024-09-05 07:58:00|199842|199717|199842|199717|199842|199717|199842|199717|1
1725523090000|2024-09-05 07:58:10|199840.4|199715.4|199830.4|199705.4|199840.4|199715.4|199822.5|199697.5|8
1725523100000|2024-09-05 07:58:20|199831.7|199706.7|199831|199706|199833.5|199708.5|199830.5|199705.5|7
1725523110000|2024-09-05 07:58:30|199830.5|199705.5|199831|199706|199831|199706|199830.1|199705.1|5
1725523120000|2024-09-05 07:58:40|199830.4|199705.4|199835.6|199710.6|199835.6|199710.6|199830.1|199705.1|19
1725523130000|2024-09-05 07:58:50|199834.7|199709.7|199834.9|199709.9|199839.1|199714.1|199832.6|199707.6|14
1725523140000|2024-09-05 07:59:00|199834.5|199709.5|199885.6|199760.6|199890.3|199765.3|199832.1|199707.1|18
1725523150000|2024-09-05 07:59:10|199886.6|199761.6|199891.7|199766.7|199895.3|199770.3|199886|199761|9
1725523160000|2024-09-05 07:59:20|199893.1|199768.1|199899.6|199774.6|199901.7|199776.7|199890.5|199765.5|11
1725523170000|2024-09-05 07:59:30|199900.5|199775.5|199896.8|199771.8|199900.5|199775.5|199896.8|199771.8|12
1725523180000|2024-09-05 07:59:40|199898|199773|199893.5|199768.5|199901.2|199776.2|199893.5|199768.5|13
1725523190000|2024-09-05 07:59:50|199893.3|199768.3|199892.9|199767.9|199893.3|199768.3|199892.9|199767.9|2
1725523200000|2024-09-05 08:00:00|199893.8|199768.8|199805.1|199680.1|199900|199775|199805.1|199680.1|16
1725523210000|2024-09-05 08:00:10|199804.2|199679.2|199804.8|199679.8|199807.4|199682.4|199803.8|199678.8|18
1725523220000|2024-09-05 08:00:20|199805.8|199680.8|199806.3|199681.3|199806.3|199681.3|199804.8|199679.8|4
1725523230000|2024-09-05 08:00:30|199808|199683|199808.4|199683.4|199809.4|199684.4|199806.2|199681.2|11
1725523240000|2024-09-05 08:00:40|199807.4|199682.4|199809.2|199684.2|199809.2|199684.2|199806|199681|12
1725523250000|2024-09-05 08:00:50|199807.7|199682.7|199807.6|199682.6|199807.7|199682.7|199807.4|199682.4|3
1725523260000|2024-09-05 08:01:00|199809.5|199684.5|199812.5|199687.5|199812.5|199687.5|199806.9|199681.9|12
1725523270000|2024-09-05 08:01:10|199810|199685|199807.5|199682.5|199812.2|199687.2|199806.9|199681.9|8
1725523280000|2024-09-05 08:01:20|199807.3|199682.3|199812.6|199687.6|199812.6|199687.6|199807.3|199682.3|12
1725523290000|2024-09-05 08:01:30|199815.5|199690.5|199840.8|199715.8|199840.8|199715.8|199815.5|199690.5|6
1725523300000|2024-09-05 08:01:40|199841.4|199716.4|199840.9|199715.9|199842.7|199717.7|199839.1|199714.1|9
1725523310000|2024-09-05 08:01:50|199839.6|199714.6|199857.5|199732.5|199862.9|199737.9|199825|199700|10
1725523320000|2024-09-05 08:02:00|199857.1|199732.1|199894.3|199769.3|199894.6|199769.6|199857.1|199732.1|11
1725523330000|2024-09-05 08:02:10|199891.9|199766.9|199892.4|199767.4|199893.3|199768.3|199889.2|199764.2|9
1725523340000|2024-09-05 08:02:20|199892.2|199767.2|199890.4|199765.4|199893.7|199768.7|199888.1|199763.1|12
1725523350000|2024-09-05 08:02:30|199890.3|199765.3|199890.3|199765.3|199890.8|199765.8|199890.3|199765.3|5
1725523360000|2024-09-05 08:02:40|199890.5|199765.5|199887.5|199762.5|199890.5|199765.5|199885.4|199760.4|7
1725523370000|2024-09-05 08:02:50|199888.1|199763.1|199888|199763|199888.1|199763.1|199887.3|199762.3|7
1725523380000|2024-09-05 08:03:00|199885.3|199760.3|199826.4|199701.4|199888.3|199763.3|199824.1|199699.1|13
1725523390000|2024-09-05 08:03:10|199826.8|199701.8|199824.8|199699.8|199838.5|199713.5|199824.8|199699.8|9
1725523400000|2024-09-05 08:03:20|199821.3|199696.3|199792.6|199667.6|199824.4|199699.4|199790.4|199665.4|11
1725523410000|2024-09-05 08:03:30|199793.1|199668.1|199793.2|199668.2|199793.2|199668.2|199793.1|199668.1|2
1725523420000|2024-09-05 08:03:40|199793.9|199668.9|199792.4|199667.4|199793.9|199668.9|199792.4|199667.4|5
1725523430000|2024-09-05 08:03:50|199791.9|199666.9|199819.1|199694.1|199829.1|199704.1|199791.9|199666.9|9
1725523440000|2024-09-05 08:04:00|199816.6|199691.6|199829.1|199704.1|199829.1|199704.1|199816.6|199691.6|7
1725523450000|2024-09-05 08:04:10|199827.5|199702.5|199826.3|199701.3|199827.5|199702.5|199824.6|199699.6|5
1725523460000|2024-09-05 08:04:20|199828.5|199703.5|199841.8|199716.8|199841.8|199716.8|199828.5|199703.5|4
1725523470000|2024-09-05 08:04:30|199840.4|199715.4|199840.4|199715.4|199840.4|199715.4|199840.4|199715.4|1
1725523480000|2024-09-05 08:04:40|199841.7|199716.7|199841.2|199716.2|199841.7|199716.7|199841.2|199716.2|2
1725523490000|2024-09-05 08:04:50|199840.4|199715.4|199841.2|199716.2|199846.4|199721.4|199835.2|199710.2|9
1725523500000|2024-09-05 08:05:00|199843.2|199718.2|199850.1|199725.1|199851.8|199726.8|199843.2|199718.2|8
1725523510000|2024-09-05 08:05:10|199850.2|199725.2|199855.2|199730.2|199855.2|199730.2|199848.1|199723.1|7
1725523530000|2024-09-05 08:05:30|199854.7|199729.7|199892.8|199767.8|199899.7|199774.7|199852.4|199727.4|7
1725523540000|2024-09-05 08:05:40|199853.7|199803.7|199895.1|199770.1|199899.3|199804.5|199844.9|199756.9|39
1725523550000|2024-09-05 08:05:50|199893.8|199768.8|199898.7|199773.7|199901.3|199776.3|199887.8|199762.8|40
1725523560000|2024-09-05 08:06:00|199891.6|199766.6|199862.5|199812.5|199903.5|199812.5|199857.2|199764.4|40
1725523570000|2024-09-05 08:06:10|199862.1|199812.1|199901|199776|199903.1|199818|199860.8|199772|28
1725523580000|2024-09-05 08:06:20|199904.4|199779.4|199865.1|199815.1|199904.4|199818.4|199861.6|199777.5|26
1725523590000|2024-09-05 08:06:30|199865.5|199815.5|199861.8|199811.8|199896|199816.3|199858.3|199769.2|25
1725523600000|2024-09-05 08:06:40|199860.4|199810.4|199857.4|199807.4|199898.6|199811|199856.6|199761.8|30
1725523610000|2024-09-05 08:06:50|199858.1|199808.1|199865.7|199815.7|199867.1|199817.1|199858.1|199808.1|17
1725523620000|2024-09-05 08:07:00|199864.1|199814.1|199857.8|199807.8|199864.1|199814.1|199854.8|199804.8|18
1725523630000|2024-09-05 08:07:10|199862|199812|199890.6|199765.6|199899|199813.4|199853.1|199764.1|35
1725523640000|2024-09-05 08:07:20|199890.2|199765.2|199897|199772|199899.5|199774.5|199890.2|199765.2|25
1725523650000|2024-09-05 08:07:30|199897.4|199772.4|199894.7|199769.7|199899.2|199774.2|199893.8|199768.8|29
1725523660000|2024-09-05 08:07:40|199897.5|199772.5|199860.7|199810.7|199898.8|199811.9|199854.9|199767|36
1725523670000|2024-09-05 08:07:50|199857.5|199807.5|199900.2|199775.2|199900.5|199812|199852.3|199766|30
1725523680000|2024-09-05 08:08:00|199899.2|199774.2|199842.2|199792.2|199901.8|199811.9|199842.2|199770.2|25
1725523690000|2024-09-05 08:08:10|199846|199796|199855.5|199805.5|199858.2|199808.2|199839.4|199789.4|29
1725523700000|2024-09-05 08:08:20|199856.3|199806.3|199861.1|199811.1|199900.3|199812.8|199853.2|199766.4|33
1725523710000|2024-09-05 08:08:30|199860.6|199810.6|199867.7|199817.7|199868.5|199818.5|199858.5|199808.5|31
1725523720000|2024-09-05 08:08:40|199868.8|199818.8|199905.1|199780.1|199907.1|199820.6|199865.7|199778.6|28
1725523730000|2024-09-05 08:08:50|199906.8|199781.8|199975.8|199850.8|199983.9|199858.9|199905.5|199780.5|31
1725523740000|2024-09-05 08:09:00|199982.3|199857.3|199984.7|199859.7|199988.1|199863.1|199979.6|199854.6|19
1725523750000|2024-09-05 08:09:10|199985|199860|199984.6|199859.6|199985.3|199860.3|199982.8|199857.8|5
1725523760000|2024-09-05 08:09:20|199985.5|199860.5|199983.9|199858.9|199985.5|199860.5|199982|199857|12
1725523770000|2024-09-05 08:09:30|199983.8|199858.8|200013.7|199888.7|200017.9|199892.9|199978.7|199853.7|19
1725523780000|2024-09-05 08:09:40|200013.4|199888.4|200008.5|199883.5|200013.4|199888.4|200008.5|199883.5|17
1725523790000|2024-09-05 08:09:50|200006.4|199881.4|200016|199891|200016.4|199891.4|200006.3|199881.3|36
1725523800000|2024-09-05 08:10:00|200014.7|199889.7|200011|199886|200019.5|199894.5|200011|199886|22
1725523810000|2024-09-05 08:10:10|200012|199887|200014.7|199889.7|200018.2|199893.2|200012|199887|23
1725523820000|2024-09-05 08:10:20|200014.8|199889.8|200015.4|199890.4|200017.4|199892.4|200013.2|199888.2|33
1725523830000|2024-09-05 08:10:30|200017|199892|200016.6|199891.6|200022|199897|200014|199889|34
1725523840000|2024-09-05 08:10:40|200016.8|199891.8|200011.5|199886.5|200029.1|199904.1|200011.5|199886.5|39
1725523850000|2024-09-05 08:10:50|200021.7|199896.7|200018|199893|200021.7|199896.7|200010.1|199885.1|31
1725523860000|2024-09-05 08:11:00|200017.5|199892.5|200015.4|199890.4|200020.1|199895.1|200011.2|199886.2|32
1725523870000|2024-09-05 08:11:10|200018.6|199893.6|200018.9|199893.9|200021.6|199896.6|200013.2|199888.2|38
1725523880000|2024-09-05 08:11:20|200016.6|199891.6|200020.3|199895.3|200020.3|199895.3|200015.9|199890.9|39
1725523890000|2024-09-05 08:11:30|200017.7|199892.7|200027.4|199902.4|200039.3|199914.3|200017.1|199892.1|33
1725523900000|2024-09-05 08:11:40|200026.1|199901.1|200031.5|199906.5|200032|199907|200023.7|199898.7|14
1725523910000|2024-09-05 08:11:50|200032.7|199907.7|200023.3|199898.3|200034|199909|200023.2|199898.2|9
1725523920000|2024-09-05 08:12:00|200024.4|199899.4|200041.3|199916.3|200041.3|199916.3|200022.9|199897.9|18
1725523930000|2024-09-05 08:12:10|200036.8|199911.8|200037.5|199912.5|200040.9|199915.9|200036.3|199911.3|10
1725523940000|2024-09-05 08:12:20|200039.5|199914.5|200037.1|199912.1|200040.1|199915.1|200037.1|199912.1|5
1725523950000|2024-09-05 08:12:30|200036|199911|200027.5|199902.5|200036|199911|200027.5|199902.5|3
1725523960000|2024-09-05 08:12:40|200028.5|199903.5|200020.8|199895.8|200032.3|199907.3|200018.2|199893.2|9
1725523970000|2024-09-05 08:12:50|200020.1|199895.1|199898.9|199848.9|200020.1|199895.1|199895.9|199822.2|10
1725523980000|2024-09-05 08:13:00|199899.7|199849.7|199890.2|199765.2|199901.4|199851.4|199889.8|199764.8|15
1725523990000|2024-09-05 08:13:10|199889.7|199764.7|199864.7|199739.7|199889.7|199764.7|199864.7|199739.7|9
1725524000000|2024-09-05 08:13:20|199867.1|199742.1|199865.5|199740.5|199867.1|199742.1|199865.5|199740.5|2
1725524010000|2024-09-05 08:13:30|199863.5|199738.5|199849.5|199724.5|199863.5|199738.5|199836.6|199711.6|11
1725524020000|2024-09-05 08:13:40|199847.6|199722.6|199799.4|199674.4|199847.6|199722.6|199798.9|199673.9|22
1725524030000|2024-09-05 08:13:50|199798.8|199673.8|199801.1|199676.1|199805.2|199680.2|199798.8|199673.8|24
1725524040000|2024-09-05 08:14:00|199802.3|199677.3|199800|199675|199807|199682|199789.3|199664.3|22
1725524050000|2024-09-05 08:14:10|199791.5|199666.5|199822.2|199697.2|199822.2|199697.2|199791.5|199666.5|18
1725524060000|2024-09-05 08:14:20|199821.2|199696.2|199813.3|199688.3|199821.2|199696.2|199809|199684|12
1725524070000|2024-09-05 08:14:30|199812.7|199687.7|199785|199660|199813.5|199688.5|199785|199660|17
1725524080000|2024-09-05 08:14:40|199786.6|199661.6|199789.1|199664.1|199789.8|199664.8|199786.6|199661.6|5
1725524090000|2024-09-05 08:14:50|199791.3|199666.3|199856.1|199731.1|199856.8|199731.8|199791.3|199666.3|18
1725524100000|2024-09-05 08:15:00|199857|199732|199855|199730|199864.4|199739.4|199855|199730|17
1725524110000|2024-09-05 08:15:10|199852.6|199727.6|199862.7|199737.7|199870.7|199745.7|199852.6|199727.6|18
1725524120000|2024-09-05 08:15:20|199862|199737|199862.3|199737.3|199863.2|199738.2|199860.7|199735.7|13
1725524130000|2024-09-05 08:15:30|199861.6|199736.6|199829.9|199704.9|199863.4|199738.4|199829.9|199704.9|15
1725524140000|2024-09-05 08:15:40|199827.5|199702.5|199816|199691|199827.5|199702.5|199816|199691|15
1725524150000|2024-09-05 08:15:50|199817.5|199692.5|199794|199669|199817.5|199692.5|199792.7|199667.7|6
1725524160000|2024-09-05 08:16:00|199795.6|199670.6|199806|199681|199807.2|199682.2|199795.6|199670.6|16
1725524170000|2024-09-05 08:16:10|199803.5|199678.5|199788.8|199663.8|199805.9|199680.9|199788.8|199663.8|3
1725524180000|2024-09-05 08:16:20|199788.4|199663.4|199787.9|199662.9|199788.4|199663.4|199787.9|199662.9|2
1725524190000|2024-09-05 08:16:30|199787.8|199662.8|199787.8|199662.8|199787.8|199662.8|199787.8|199662.8|1
1725524200000|2024-09-05 08:16:40|199802.9|199677.9|199802.9|199677.9|199802.9|199677.9|199802.9|199677.9|1
1725524210000|2024-09-05 08:16:50|199788.5|199663.5|199752.6|199627.6|199788.5|199663.5|199746.8|199621.8|17
1725524220000|2024-09-05 08:17:00|199753.1|199628.1|199754.8|199629.8|199757.1|199632.1|199752.3|199627.3|14
1725524230000|2024-09-05 08:17:10|199755.4|199630.4|199830.5|199705.5|199830.5|199705.5|199755.4|199630.4|14
1725524240000|2024-09-05 08:17:20|199831.8|199706.8|199846.9|199721.9|199851.3|199726.3|199831.8|199706.8|6
1725524250000|2024-09-05 08:17:30|199842.7|199717.7|199823.8|199698.8|199842.7|199717.7|199821.5|199696.5|5
1725524260000|2024-09-05 08:17:40|199824.3|199699.3|199805|199680|199828.9|199703.9|199804.8|199679.8|28
1725524270000|2024-09-05 08:17:50|199805.8|199680.8|199812.9|199687.9|199812.9|199687.9|199804.7|199679.7|26
1725524280000|2024-09-05 08:18:00|199814.3|199689.3|199771.8|199646.8|199818.6|199693.6|199767.4|199642.4|26
1725524290000|2024-09-05 08:18:10|199773.1|199648.1|199804.5|199679.5|199812.5|199687.5|199767.6|199642.6|26
1725524300000|2024-09-05 08:18:20|199804.6|199679.6|199804.4|199679.4|199806.9|199681.9|199804.1|199679.1|21
1725524310000|2024-09-05 08:18:30|199804.3|199679.3|199826|199701|199829|199704|199804.1|199679.1|12
1725524320000|2024-09-05 08:18:40|199826.8|199701.8|199834.4|199709.4|199836|199711|199826.8|199701.8|4
1725524330000|2024-09-05 08:18:50|199834.6|199709.6|199836.1|199711.1|199839.6|199714.6|199834.6|199709.6|10
1725524340000|2024-09-05 08:19:00|199834.7|199709.7|199796.9|199746.9|199836.4|199746.9|199796.5|199698.9|7
1725524350000|2024-09-05 08:19:10|199795.6|199745.6|199754.8|199704.8|199796.7|199746.7|199752.8|199702.8|14
1725524360000|2024-09-05 08:19:20|199775.7|199725.7|199829|199704|199829|199739|199774.4|199697.7|16
1725524370000|2024-09-05 08:19:30|199828.6|199703.6|199840.2|199715.2|199841.8|199716.8|199821.5|199696.5|9
1725524380000|2024-09-05 08:19:40|199826.4|199701.4|199824.8|199699.8|199833.4|199708.4|199824.8|199699.8|8
1725524390000|2024-09-05 08:19:50|199825|199700|199827.3|199702.3|199841|199716|199821.4|199696.4|12
1725524400000|2024-09-05 08:20:00|199826.4|199701.4|199755.2|199630.2|199826.4|199701.4|199755|199630|18
1725524410000|2024-09-05 08:20:10|199759.8|199634.8|199762|199637|199762.3|199637.3|199748.7|199623.7|15
1725524420000|2024-09-05 08:20:20|199761.6|199636.6|199770.9|199645.9|199770.9|199645.9|199752.6|199627.6|9
1725524430000|2024-09-05 08:20:30|199770.7|199645.7|199767.4|199642.4|199771.1|199646.1|199765.3|199640.3|12
1725524440000|2024-09-05 08:20:40|199767.1|199642.1|199773.5|199648.5|199778|199653|199767.1|199642.1|11
1725524450000|2024-09-05 08:20:50|199774.3|199649.3|199817.7|199692.7|199821.4|199696.4|199774|199649|20
1725524460000|2024-09-05 08:21:00|199818.1|199693.1|199812.1|199687.1|199820.7|199695.7|199811.4|199686.4|25
1725524470000|2024-09-05 08:21:10|199812.4|199687.4|199814.1|199689.1|199817.9|199692.9|199810.8|199685.8|12
1725524480000|2024-09-05 08:21:20|199817.6|199692.6|199813.2|199688.2|199817.6|199692.6|199810.4|199685.4|16
1725524490000|2024-09-05 08:21:30|199815.2|199690.2|199809.6|199684.6|199815.2|199690.2|199807.7|199682.7|20
1725524500000|2024-09-05 08:21:40|199808.1|199683.1|199794.1|199669.1|199809.6|199684.6|199794.1|199669.1|7
1725524510000|2024-09-05 08:21:50|199793.1|199668.1|199792.8|199667.8|199793.9|199668.9|199792.8|199667.8|3
1725524520000|2024-09-05 08:22:00|199793.3|199668.3|199829.3|199704.3|199829.3|199704.3|199793.1|199668.1|11
1725524530000|2024-09-05 08:22:10|199828.6|199703.6|199843.5|199718.5|199844.6|199719.6|199828.6|199703.6|7
1725524540000|2024-09-05 08:22:20|199840.3|199715.3|199840.7|199715.7|199841.7|199716.7|199838|199713|7
1725524550000|2024-09-05 08:22:30|199840.9|199715.9|199837.7|199712.7|199840.9|199715.9|199837.7|199712.7|7
1725524560000|2024-09-05 08:22:40|199838.8|199713.8|199851.6|199726.6|199852|199727|199838.8|199713.8|14
1725524570000|2024-09-05 08:22:50|199849.5|199724.5|199851.5|199726.5|199853.3|199728.3|199849.4|199724.4|8
1725524580000|2024-09-05 08:23:00|199849.4|199724.4|199844.3|199719.3|199884.1|199759.1|199840.8|199715.8|15
1725524590000|2024-09-05 08:23:10|199842.2|199717.2|199843.1|199718.1|199843.1|199718.1|199842.2|199717.2|2
1725524600000|2024-09-05 08:23:20|199842.1|199717.1|199841.5|199716.5|199843.4|199718.4|199838.2|199713.2|11
1725524610000|2024-09-05 08:23:30|199839.1|199714.1|199814.5|199689.5|199839.1|199714.1|199808.3|199683.3|11
1725524620000|2024-09-05 08:23:40|199810|199685|199809.9|199684.9|199816.2|199691.2|199805.3|199680.3|31
1725524630000|2024-09-05 08:23:50|199810.4|199685.4|199807.5|199682.5|199812.9|199687.9|199804.2|199679.2|29
1725524640000|2024-09-05 08:24:00|199806.4|199681.4|199805.1|199680.1|199813.9|199688.9|199802.6|199677.6|29
1725524650000|2024-09-05 08:24:10|199805.7|199680.7|199775.3|199650.3|199807.6|199682.6|199775.3|199650.3|27
1725524660000|2024-09-05 08:24:20|199774.6|199649.6|199774.5|199649.5|199779.8|199654.8|199773.4|199648.4|18
1725524670000|2024-09-05 08:24:30|199773.3|199648.3|199779.9|199654.9|199780.7|199655.7|199772.9|199647.9|14
1725524680000|2024-09-05 08:24:40|199781.2|199656.2|199801.2|199676.2|199802.2|199677.2|199781.2|199656.2|13
1725524690000|2024-09-05 08:24:50|199801|199676|199788.9|199663.9|199802|199677|199788.5|199663.5|15
1725524700000|2024-09-05 08:25:00|199787.8|199662.8|199768.6|199643.6|199788.8|199663.8|199761.2|199636.2|20
1725524710000|2024-09-05 08:25:10|199768.3|199643.3|199760.6|199635.6|199768.9|199643.9|199754.6|199629.6|21
1725524720000|2024-09-05 08:25:20|199763.7|199638.7|199765.5|199640.5|199769.2|199644.2|199760.9|199635.9|23
1725524730000|2024-09-05 08:25:30|199770.2|199645.2|199749.3|199624.3|199771.5|199646.5|199748.4|199623.4|20
1725524740000|2024-09-05 08:25:40|199748.8|199623.8|199747.7|199622.7|199748.8|199623.8|199747.7|199622.7|2
1725524750000|2024-09-05 08:25:50|199743.4|199618.4|199756|199631|199760.2|199635.2|199743.4|199618.4|6
1725524760000|2024-09-05 08:26:00|199758|199633|199770.1|199645.1|199774.3|199649.3|199758|199633|25
1725524770000|2024-09-05 08:26:10|199770.5|199645.5|199758.9|199633.9|199770.8|199645.8|199758.5|199633.5|36
1725524780000|2024-09-05 08:26:20|199765.3|199640.3|199755.2|199630.2|199766.3|199641.3|199754.6|199629.6|12
1725524790000|2024-09-05 08:26:30|199755.3|199630.3|199758.8|199633.8|199764.6|199639.6|199752.5|199627.5|16
1725524800000|2024-09-05 08:26:40|199758.9|199633.9|199768.7|199643.7|199771.2|199646.2|199750.5|199625.5|19
1725524810000|2024-09-05 08:26:50|199768.5|199643.5|199761.2|199636.2|199770.7|199645.7|199758.9|199633.9|14
1725524820000|2024-09-05 08:27:00|199762.1|199637.1|199767.6|199642.6|199767.6|199642.6|199762.1|199637.1|25
1725524830000|2024-09-05 08:27:10|199766.1|199641.1|199764.7|199639.7|199767.1|199642.1|199763.5|199638.5|22
1725524840000|2024-09-05 08:27:20|199765.2|199640.2|199759.5|199634.5|199765.2|199640.2|199753.3|199628.3|10
1725524850000|2024-09-05 08:27:30|199757.7|199632.7|199755.5|199630.5|199757.7|199632.7|199755.3|199630.3|8
1725524860000|2024-09-05 08:27:40|199756.3|199631.3|199751.9|199626.9|199756.3|199631.3|199750.7|199625.7|9
1725524870000|2024-09-05 08:27:50|199751.4|199626.4|199783.1|199658.1|199791.5|199666.5|199750.6|199625.6|10
1725524880000|2024-09-05 08:28:00|199785.3|199660.3|199788|199663|199788.8|199663.8|199783.9|199658.9|13
1725524890000|2024-09-05 08:28:10|199788.1|199663.1|199788|199663|199788.9|199663.9|199788|199663|3
1725524900000|2024-09-05 08:28:20|199791.4|199666.4|199789.4|199664.4|199792.3|199667.3|199789.4|199664.4|3
1725524920000|2024-09-05 08:28:40|199794.2|199669.2|199794.2|199669.2|199794.2|199669.2|199794.2|199669.2|1
1725524930000|2024-09-05 08:28:50|199800.3|199675.3|199794.1|199669.1|199800.3|199675.3|199794.1|199669.1|12
1725524940000|2024-09-05 08:29:00|199795.1|199670.1|199785.7|199660.7|199795.1|199670.1|199785.7|199660.7|14
1725524950000|2024-09-05 08:29:10|199786.7|199661.7|199785.6|199660.6|199786.9|199661.9|199784.5|199659.5|12
1725524960000|2024-09-05 08:29:20|199784.7|199659.7|199844.9|199719.9|199846.5|199721.5|199784.1|199659.1|18
1725524970000|2024-09-05 08:29:30|199836.2|199711.2|199796.8|199671.8|199836.2|199711.2|199791.7|199666.7|37
1725524980000|2024-09-05 08:29:40|199798.8|199673.8|199799.1|199674.1|199805.8|199680.8|199795.5|199670.5|37
1725524990000|2024-09-05 08:29:50|199796.1|199671.1|199795.2|199670.2|199812.1|199687.1|199791.4|199666.4|36
1725525000000|2024-09-05 08:30:00|199794.6|199669.6|199801|199676|199803.1|199678.1|199789.1|199664.1|40
1725525010000|2024-09-05 08:30:10|199800.9|199675.9|199832.3|199707.3|199833.8|199708.8|199794.7|199669.7|38
1725525020000|2024-09-05 08:30:20|199831.4|199706.4|199804.4|199679.4|199835.5|199710.5|199802.8|199677.8|38
1725525030000|2024-09-05 08:30:30|199807.5|199682.5|199873|199748|199895|199770|199802.2|199677.2|32
1725525040000|2024-09-05 08:30:40|199873.8|199748.8|199875|199750|199882.2|199757.2|199871.8|199746.8|36
1725525050000|2024-09-05 08:30:50|199872.5|199747.5|199875.3|199750.3|199878|199753|199872.1|199747.1|36
1725525060000|2024-09-05 08:31:00|199877.8|199752.8|199905.8|199780.8|199906.7|199781.7|199874.5|199749.5|35
1725525070000|2024-09-05 08:31:10|199906.1|199781.1|199905.9|199780.9|199907.3|199782.3|199897.5|199772.5|24
1725525080000|2024-09-05 08:31:20|199900.9|199775.9|199910.6|199785.6|199917.9|199792.9|199900.9|199775.9|36
1725525090000|2024-09-05 08:31:30|199906.6|199781.6|199916.4|199791.4|199916.9|199791.9|199906.6|199781.6|37
1725525100000|2024-09-05 08:31:40|199913.7|199788.7|199911.8|199786.8|199916|199791|199909.4|199784.4|34
1725525110000|2024-09-05 08:31:50|199910.9|199785.9|199913.1|199788.1|199915.6|199790.6|199909.4|199784.4|37
1725525120000|2024-09-05 08:32:00|199913.2|199788.2|199912.7|199787.7|199915.6|199790.6|199904.2|199779.2|37
1725525130000|2024-09-05 08:32:10|199908.8|199783.8|199930.7|199805.7|199933.2|199808.2|199908.8|199783.8|32
1725525140000|2024-09-05 08:32:20|199929.9|199804.9|199930.6|199805.6|199932.7|199807.7|199929.9|199804.9|11
1725525150000|2024-09-05 08:32:30|199930.7|199805.7|199932.9|199807.9|199937.3|199812.3|199930.7|199805.7|6
1725525160000|2024-09-05 08:32:40|199932.8|199807.8|199932.9|199807.9|199932.9|199807.9|199932.8|199807.8|2
1725525170000|2024-09-05 08:32:50|199933.4|199808.4|199958.4|199833.4|199966|199841|199933.4|199808.4|21
1725525180000|2024-09-05 08:33:00|199957.6|199832.6|199988.3|199863.3|199992.4|199867.4|199956.2|199831.2|21
1725525190000|2024-09-05 08:33:10|199987.6|199862.6|199989.2|199864.2|199989.2|199864.2|199985.6|199860.6|21
1725525200000|2024-09-05 08:33:20|199986.7|199861.7|199982.1|199857.1|199989.1|199864.1|199979.8|199854.8|16
1725525210000|2024-09-05 08:33:30|199981.5|199856.5|199982|199857|199982|199857|199977.5|199852.5|11
1725525220000|2024-09-05 08:33:40|199979.6|199854.6|199981.1|199856.1|199984|199859|199978.7|199853.7|10
1725525230000|2024-09-05 08:33:50|199979.2|199854.2|199962.7|199837.7|199981.3|199856.3|199960.4|199835.4|13
1725525240000|2024-09-05 08:34:00|199963.4|199838.4|199962|199837|199963.7|199838.7|199958.7|199833.7|23
1725525250000|2024-09-05 08:34:10|199959.8|199834.8|199956.3|199831.3|199959.8|199834.8|199954.3|199829.3|3
1725525260000|2024-09-05 08:34:20|199954.4|199829.4|199971.3|199846.3|199974.4|199849.4|199954.4|199829.4|13
1725525270000|2024-09-05 08:34:30|199968.6|199843.6|199972.9|199847.9|199976.8|199851.8|199963.6|199838.6|27
1725525280000|2024-09-05 08:34:40|199973.2|199848.2|199972.3|199847.3|199973.2|199848.2|199971.4|199846.4|14
1725525290000|2024-09-05 08:34:50|199973.2|199848.2|199976.8|199851.8|199977.5|199852.5|199973.2|199848.2|9
1725525300000|2024-09-05 08:35:00|199978.2|199853.2|199974.7|199849.7|199984.2|199859.2|199972.9|199847.9|14
1725525310000|2024-09-05 08:35:10|199975.3|199850.3|199974.8|199849.8|199978.7|199853.7|199973.2|199848.2|11
1725525320000|2024-09-05 08:35:20|199978.6|199853.6|199979.2|199854.2|199980.7|199855.7|199973.2|199848.2|16
1725525330000|2024-09-05 08:35:30|199979.8|199854.8|199980.1|199855.1|199982.7|199857.7|199979.7|199854.7|11
1725525340000|2024-09-05 08:35:40|199982.6|199857.6|199979.3|199854.3|199993.8|199868.8|199979.3|199854.3|17
1725525350000|2024-09-05 08:35:50|199979.2|199854.2|199980.2|199855.2|199981.7|199856.7|199979.2|199854.2|5
1725525360000|2024-09-05 08:36:00|199982.3|199857.3|199994.9|199869.9|199994.9|199869.9|199980|199855|21
1725525370000|2024-09-05 08:36:10|199998.4|199873.4|200029.3|199904.3|200029.9|199904.9|199996.3|199871.3|22
1725525380000|2024-09-05 08:36:20|200033.7|199908.7|200020.5|199895.5|200034.2|199909.2|200018.8|199893.8|23
1725525390000|2024-09-05 08:36:30|200020.7|199895.7|200020.7|199895.7|200020.7|199895.7|200020.7|199895.7|1
1725525400000|2024-09-05 08:36:40|200020.4|199895.4|200011.2|199886.2|200020.4|199895.4|200011.2|199886.2|5
1725525410000|2024-09-05 08:36:50|200011.9|199886.9|200012.4|199887.4|200013.5|199888.5|200011.9|199886.9|4
1725525420000|2024-09-05 08:37:00|200015.2|199890.2|200016.4|199891.4|200018.1|199893.1|200014.1|199889.1|9
1725525430000|2024-09-05 08:37:10|200014.5|199889.5|199993.7|199868.7|200017.6|199892.6|199993.7|199868.7|12
1725525440000|2024-09-05 08:37:20|199994.2|199869.2|199995.2|199870.2|199998.4|199873.4|199992.3|199867.3|19
1725525450000|2024-09-05 08:37:30|199995.6|199870.6|200005.8|199880.8|200007.9|199882.9|199994.9|199869.9|18
1725525460000|2024-09-05 08:37:40|200007.8|199882.8|200016.1|199891.1|200016.1|199891.1|200000.8|199875.8|20
1725525470000|2024-09-05 08:37:50|200014|199889|200034.8|199909.8|200036|199911|200014|199889|10
1725525480000|2024-09-05 08:38:00|200036.6|199911.6|200033.1|199908.1|200038.6|199913.6|200033.1|199908.1|10
1725525490000|2024-09-05 08:38:10|200034.1|199909.1|200034.4|199909.4|200034.4|199909.4|200033.7|199908.7|4
1725525500000|2024-09-05 08:38:20|200036.8|199911.8|200045.1|199920.1|200045.1|199920.1|200036.8|199911.8|10
1725525510000|2024-09-05 08:38:30|200047.1|199922.1|200045.9|199920.9|200047.1|199922.1|200045.9|199920.9|2
1725525520000|2024-09-05 08:38:40|200050.1|199925.1|200108.9|199983.9|200109.8|199984.8|200050.1|199925.1|20
1725525530000|2024-09-05 08:38:50|200107.1|199982.1|200105.5|199980.5|200107.1|199982.1|200101|199976|12
1725525540000|2024-09-05 08:39:00|200106.3|199981.3|200120.4|199995.4|200123.3|199998.3|200106.3|199981.3|9
1725525550000|2024-09-05 08:39:10|200121.8|199996.8|200116.6|199991.6|200123.9|199998.9|200112.4|199987.4|19
1725525560000|2024-09-05 08:39:20|200119.3|199994.3|200117.3|199992.3|200120.7|199995.7|200116.2|199991.2|17
1725525570000|2024-09-05 08:39:30|200117.5|199992.5|200162.1|200037.1|200166.9|200041.9|200117.5|199992.5|19
1725525580000|2024-09-05 08:39:40|200155.6|200030.6|200168.2|200043.2|200169.2|200044.2|200155.6|200030.6|19
1725525590000|2024-09-05 08:39:50|200169.2|200044.2|200164.7|200039.7|200170|200045|200164.7|200039.7|11
1725525600000|2024-09-05 08:40:00|200166.6|200041.6|200166.9|200041.9|200172.5|200047.5|200166.2|200041.2|15
1725525610000|2024-09-05 08:40:10|200169.1|200044.1|200187.8|200062.8|200187.8|200062.8|200166.1|200041.1|10
1725525620000|2024-09-05 08:40:20|200187|200062|200187|200062|200187|200062|200187|200062|1
1725525630000|2024-09-05 08:40:30|200185|200060|200136.6|200011.6|200185|200060|200134.6|200009.6|7
1725525640000|2024-09-05 08:40:40|200133.5|200008.5|200124.1|199999.1|200133.5|200008.5|200103.4|199978.4|14
1725525650000|2024-09-05 08:40:50|200123.4|199998.4|200136.2|200011.2|200136.8|200011.8|200098.5|199973.5|22
1725525660000|2024-09-05 08:41:00|200135.4|200010.4|200136.6|200011.6|200141.4|200016.4|200131|200006|20
1725525670000|2024-09-05 08:41:10|200138.2|200013.2|200138.7|200013.7|200140.9|200015.9|200135.8|200010.8|10
1725525680000|2024-09-05 08:41:20|200140.1|200015.1|200141.4|200016.4|200143|200018|200140.1|200015.1|4
1725525690000|2024-09-05 08:41:30|200144.1|200019.1|200172.1|200047.1|200177.7|200052.7|200144.1|200019.1|12
1725525700000|2024-09-05 08:41:40|200173.3|200048.3|200173.3|200048.3|200175.4|200050.4|200171.3|200046.3|12
1725525710000|2024-09-05 08:41:50|200174.3|200049.3|200177.2|200052.2|200177.2|200052.2|200172.7|200047.7|6
1725525720000|2024-09-05 08:42:00|200174|200049|200174.4|200049.4|200184.9|200059.9|200174|200049|14
1725525730000|2024-09-05 08:42:10|200176.4|200051.4|200194.6|200069.6|200195.9|200070.9|200176.1|200051.1|11
1725525740000|2024-09-05 08:42:20|200195.1|200070.1|200191.1|200066.1|200195.1|200070.1|200191.1|200066.1|5
1725525750000|2024-09-05 08:42:30|200188.1|200063.1|200189.7|200064.7|200189.7|200064.7|200188.1|200063.1|2
1725525760000|2024-09-05 08:42:40|200193.9|200068.9|200230.3|200105.3|200230.6|200105.6|200193.9|200068.9|15
1725525770000|2024-09-05 08:42:50|200230.4|200105.4|200230|200105|200230.4|200105.4|200229.9|200104.9|3
1725525780000|2024-09-05 08:43:00|200233.2|200108.2|200225.4|200100.4|200235.4|200110.4|200220.3|200095.3|8
1725525790000|2024-09-05 08:43:10|200229.1|200104.1|200230.4|200105.4|200230.4|200105.4|200227.1|200102.1|8
1725525800000|2024-09-05 08:43:20|200233.2|200108.2|200227.5|200102.5|200235.2|200110.2|200227.5|200102.5|10
1725525810000|2024-09-05 08:43:30|200225.1|200100.1|200293.1|200168.1|200293.3|200168.3|200225.1|200100.1|20
1725525820000|2024-09-05 08:43:40|200294.5|200169.5|200305.3|200180.3|200317|200192|200283.6|200158.6|17
1725525830000|2024-09-05 08:43:50|200304.9|200179.9|200305.1|200180.1|200306.1|200181.1|200300.4|200175.4|15
1725525840000|2024-09-05 08:44:00|200307|200182|200309.4|200184.4|200330.4|200205.4|200305|200180|29
1725525850000|2024-09-05 08:44:10|200309.1|200184.1|200283.6|200158.6|200309.1|200184.1|200281.9|200156.9|8
1725525860000|2024-09-05 08:44:20|200281.6|200156.6|200183.4|200058.4|200281.6|200156.6|200178.2|200053.2|23
1725525870000|2024-09-05 08:44:30|200165.8|200040.8|200139.8|200014.8|200165.8|200040.8|200136.9|200011.9|22
1725525880000|2024-09-05 08:44:40|200140.7|200015.7|200139.9|200014.9|200149.2|200024.2|200135.2|200010.2|13
1725525890000|2024-09-05 08:44:50|200139.2|200014.2|200130.1|200005.1|200140.2|200015.2|200124.6|199999.6|11
1725525900000|2024-09-05 08:45:00|200139.7|200014.7|200139.2|200014.2|200146.7|200021.7|200128.4|200003.4|21
1725525910000|2024-09-05 08:45:10|200141.7|200016.7|200138|200013|200143.7|200018.7|200138|200013|12
1725525920000|2024-09-05 08:45:20|200138.5|200013.5|200142.5|200017.5|200144.2|200019.2|200137.4|200012.4|12
1725525930000|2024-09-05 08:45:30|200143.9|200018.9|200157.6|200032.6|200174|200049|200142.4|200017.4|25
1725525940000|2024-09-05 08:45:40|200160.6|200035.6|200177.3|200052.3|200181.4|200056.4|200160.6|200035.6|15
1725525950000|2024-09-05 08:45:50|200179.3|200054.3|200163.5|200038.5|200179.3|200054.3|200159.3|200034.3|9
1725525960000|2024-09-05 08:46:00|200166.4|200041.4|200166.8|200041.8|200179.1|200054.1|200159.4|200034.4|22
1725525970000|2024-09-05 08:46:10|200166.4|200041.4|200049.1|199999.1|200166.6|200043.6|200049.1|199999.1|25
1725525980000|2024-09-05 08:46:20|200055.4|200005.4|200129.9|200004.9|200129.9|200028.7|200052.1|199986.6|25
1725525990000|2024-09-05 08:46:30|200127.9|200002.9|200147.7|200022.7|200150.9|200025.9|200125.5|200000.5|15
1725526000000|2024-09-05 08:46:40|200147.8|200022.8|200194.5|200069.5|200197.6|200072.6|200147.8|200022.8|17
1725526010000|2024-09-05 08:46:50|200192.5|200067.5|200185.7|200060.7|200192.5|200067.5|200185.7|200060.7|3
1725526020000|2024-09-05 08:47:00|200188.1|200063.1|200242.6|200117.6|200246.2|200121.2|200185.9|200060.9|17
1725526030000|2024-09-05 08:47:10|200247.5|200122.5|200240.2|200115.2|200247.6|200122.6|200240.2|200115.2|8
1725526040000|2024-09-05 08:47:20|200237.5|200112.5|200215.2|200090.2|200237.5|200112.5|200214.2|200089.2|12
1725526050000|2024-09-05 08:47:30|200214.4|200089.4|200184.9|200059.9|200214.8|200089.8|200181.7|200056.7|12
1725526060000|2024-09-05 08:47:40|200184.6|200059.6|200178.1|200053.1|200188.6|200063.6|200177.5|200052.5|21
1725526070000|2024-09-05 08:47:50|200180.5|200055.5|200179.9|200054.9|200188.4|200063.4|200178.2|200053.2|14
1725526080000|2024-09-05 08:48:00|200179.4|200054.4|200181.6|200056.6|200207.4|200082.4|200179.4|200054.4|18
1725526090000|2024-09-05 08:48:10|200182.3|200057.3|200195.9|200070.9|200202.3|200077.3|200182.2|200057.2|24
1725526100000|2024-09-05 08:48:20|200196.4|200071.4|200200.6|200075.6|200202.2|200077.2|200195.2|200070.2|34
1725526110000|2024-09-05 08:48:30|200202.5|200077.5|200194.5|200069.5|200205.4|200080.4|200192.5|200067.5|18
1725526120000|2024-09-05 08:48:40|200192.5|200067.5|200132.3|200007.3|200192.5|200067.5|200125.7|200000.7|13
1725526130000|2024-09-05 08:48:50|200133.2|200008.2|200111.2|199986.2|200136.5|200011.5|200107.4|199982.4|29
1725526140000|2024-09-05 08:49:00|200114.2|199989.2|200062|200012|200114.2|200033.9|200061.3|199989.2|26
1725526150000|2024-09-05 08:49:10|200063|200013|200063|200013|200063|200013|200061.1|200011.1|5
1725526160000|2024-09-05 08:49:20|200061.1|200011.1|200060.6|200010.6|200061.1|200011.1|200047.7|199997.7|7
1725526170000|2024-09-05 08:49:30|200060.5|200010.5|200060.6|200010.6|200060.7|200010.7|200058.3|200008.3|13
1725526180000|2024-09-05 08:49:40|200057.4|200007.4|200095.5|199970.5|200095.5|200010.5|200056|199968.1|11
1725526190000|2024-09-05 08:49:50|200094.1|199969.1|200012.3|199887.3|200095.6|199970.6|200011.5|199886.5|13
1725526200000|2024-09-05 08:50:00|200010.5|199885.5|200018|199893|200020.5|199895.5|200010.5|199885.5|16
1725526210000|2024-09-05 08:50:10|200016|199891|200015.4|199890.4|200017.1|199892.1|200012|199887|8
1725526220000|2024-09-05 08:50:20|200016.7|199891.7|200030.7|199905.7|200030.7|199905.7|200016.7|199891.7|10
1725526230000|2024-09-05 08:50:30|200028.7|199903.7|200026.1|199901.1|200030.6|199905.6|200026.1|199901.1|7
1725526240000|2024-09-05 08:50:40|200025.9|199900.9|200030|199905|200033.1|199908.1|200025.9|199900.9|9
1725526250000|2024-09-05 08:50:50|200029.8|199904.8|200029.9|199904.9|200029.9|199904.9|200029.8|199904.8|2
1725526260000|2024-09-05 08:51:00|200028|199903|200040.2|199915.2|200042|199917|200028|199903|9
1725526270000|2024-09-05 08:51:10|200038.6|199913.6|200028.7|199903.7|200038.6|199913.6|199991.8|199866.8|20
1725526280000|2024-09-05 08:51:20|200028.2|199903.2|200055.6|199930.6|200068.6|199943.6|200024.6|199899.6|22
1725526290000|2024-09-05 08:51:30|200063|199938|200088.3|199963.3|200088.3|199963.3|200053.2|199928.2|14
1725526300000|2024-09-05 08:51:40|200082.6|199957.6|200074.3|199949.3|200082.8|199957.8|200071.7|199946.7|20
1725526310000|2024-09-05 08:51:50|200074.6|199949.6|200089.9|199964.9|200090.4|199965.4|200074.4|199949.4|26
1725526320000|2024-09-05 08:52:00|200087.1|199962.1|200105|199980|200113.2|199988.2|200085.2|199960.2|14
1725526330000|2024-09-05 08:52:10|200099.4|199974.4|200089.5|199964.5|200099.4|199974.4|200086.2|199961.2|16
1725526340000|2024-09-05 08:52:20|200088.3|199963.3|200073.2|199948.2|200095.8|199970.8|200073.1|199948.1|12
1725526350000|2024-09-05 08:52:30|200073.5|199948.5|200073.3|199948.3|200073.8|199948.8|200071.8|199946.8|10
1725526360000|2024-09-05 08:52:40|200074.9|199949.9|200072.5|199947.5|200074.9|199949.9|200071.5|199946.5|11
1725526370000|2024-09-05 08:52:50|200073|199948|200095.2|199970.2|200095.4|199970.4|200072.4|199947.4|24
1725526380000|2024-09-05 08:53:00|200094|199969|200096.3|199971.3|200096.3|199971.3|200091.9|199966.9|12
1725526390000|2024-09-05 08:53:10|200096.9|199971.9|200096.3|199971.3|200098.3|199973.3|200094.6|199969.6|19
1725526400000|2024-09-05 08:53:20|200096.2|199971.2|200061.6|199936.6|200097.1|199972.1|200055.9|199930.9|23
1725526410000|2024-09-05 08:53:30|200062.4|199937.4|200059.1|199934.1|200066.2|199941.2|200056.2|199931.2|12
1725526420000|2024-09-05 08:53:40|200057.3|199932.3|200058.1|199933.1|200061.8|199936.8|200057.3|199932.3|6
1725526430000|2024-09-05 08:53:50|200058.3|199933.3|200057|199932|200060.8|199935.8|200056.7|199931.7|10
1725526440000|2024-09-05 08:54:00|200056.3|199931.3|200014.3|199889.3|200056.3|199931.3|200010.2|199885.2|12
1725526450000|2024-09-05 08:54:10|200013.5|199888.5|200012.5|199887.5|200018.5|199893.5|200012.5|199887.5|15
1725526460000|2024-09-05 08:54:20|200013.2|199888.2|200031|199906|200034|199909|200013.2|199888.2|17
1725526470000|2024-09-05 08:54:30|200030.7|199905.7|200030.3|199905.3|200034.4|199909.4|200029.8|199904.8|11
1725526480000|2024-09-05 08:54:40|200033.1|199908.1|200028.4|199903.4|200033.8|199908.8|200025.1|199900.1|21
1725526490000|2024-09-05 08:54:50|200029.3|199904.3|200032.8|199907.8|200032.9|199907.9|200027.1|199902.1|20
1725526500000|2024-09-05 08:55:00|200030.1|199905.1|200032.3|199907.3|200036|199911|200029|199904|18
1725526510000|2024-09-05 08:55:10|200031.5|199906.5|200051.6|199926.6|200055.1|199930.1|200031.2|199906.2|26
1725526520000|2024-09-05 08:55:20|200050.5|199925.5|200046.8|199921.8|200050.5|199925.5|200046.8|199921.8|2
1725526530000|2024-09-05 08:55:30|200043.6|199918.6|200043.2|199918.2|200044|199919|200040.9|199915.9|6
1725526540000|2024-09-05 08:55:40|200044|199919|200032.7|199907.7|200044.6|199919.6|200024.5|199899.5|12
1725526550000|2024-09-05 08:55:50|200032|199907|200036.7|199911.7|200039.8|199914.8|200030.3|199905.3|14
1725526560000|2024-09-05 08:56:00|200035.9|199910.9|199999.4|199874.4|200040.6|199915.6|199999.4|199874.4|10
1725526570000|2024-09-05 08:56:10|200003.5|199878.5|200040.2|199915.2|200045.1|199920.1|200003.5|199878.5|26
1725526580000|2024-09-05 08:56:20|200043.8|199918.8|200042.8|199917.8|200049.3|199924.3|200039.2|199914.2|27
1725526590000|2024-09-05 08:56:30|200045.7|199920.7|200114.8|199989.8|200118.9|199993.9|200042.9|199917.9|28
1725526600000|2024-09-05 08:56:40|200119.1|199994.1|200119.3|199994.3|200120.8|199995.8|200113.4|199988.4|11
1725526610000|2024-09-05 08:56:50|200119.8|199994.8|200113.2|199988.2|200123.2|199998.2|200110.2|199985.2|21
1725526620000|2024-09-05 08:57:00|200114.6|199989.6|200111.8|199986.8|200114.6|199989.6|200105.6|199980.6|22
1725526630000|2024-09-05 08:57:10|200116.9|199991.9|200124.2|199999.2|200124.4|199999.4|200112.1|199987.1|36
1725526640000|2024-09-05 08:57:20|200117.4|199992.4|200116|199991|200124.6|199999.6|200115.6|199990.6|34
1725526650000|2024-09-05 08:57:30|200133.5|200008.5|200202|200077|200208.4|200083.4|200127.7|200002.7|27
1725526660000|2024-09-05 08:57:40|200200.6|200075.6|200219.7|200094.7|200222.2|200097.2|200200.6|200075.6|35
1725526670000|2024-09-05 08:57:50|200220.4|200095.4|200192.9|200142.9|200227.7|200142.9|200192.9|200085.1|35
1725526680000|2024-09-05 08:58:00|200203.6|200153.6|200254|200129|200255.3|200162.4|200203.6|200118.6|24
1725526690000|2024-09-05 08:58:10|200257.5|200132.5|200287.9|200162.9|200287.9|200162.9|200257.5|200132.5|8
1725526700000|2024-09-05 08:58:20|200287.8|200162.8|200301|200176|200305.8|200180.8|200285.3|200160.3|28
1725526710000|2024-09-05 08:58:30|200305.7|200180.7|200288.2|200163.2|200320.7|200195.7|200287.3|200162.3|25
1725526720000|2024-09-05 08:58:40|200289.3|200164.3|200291.2|200166.2|200293.8|200168.8|200288.6|200163.6|37
1725526730000|2024-09-05 08:58:50|200290.2|200165.2|200247.9|200122.9|200293.4|200168.4|200229.9|200104.9|36
1725526740000|2024-09-05 08:59:00|200249.2|200124.2|200251.1|200126.1|200253.5|200128.5|200246.7|200121.7|29
1725526750000|2024-09-05 08:59:10|200252.9|200127.9|200229.2|200179.2|200265.8|200180.7|200224.5|200127.9|22
1725526760000|2024-09-05 08:59:20|200266.9|200141.9|200281.4|200156.4|200284|200159|200266.8|200141.8|16
1725526770000|2024-09-05 08:59:30|200278.9|200153.9|200260.2|200135.2|200278.9|200153.9|200258.3|200133.3|19
1725526780000|2024-09-05 08:59:40|200259.9|200134.9|200259.9|200134.9|200259.9|200134.9|200259.9|200134.9|1
1725526790000|2024-09-05 08:59:50|200259.1|200134.1|200259.2|200134.2|200259.9|200134.9|200257.2|200132.2|32
1725526800000|2024-09-05 09:00:00|200266.4|200141.4|200287.5|200162.5|200296.1|200171.1|200266.4|200141.4|40
1725526810000|2024-09-05 09:00:10|200289.3|200164.3|200290.7|200165.7|200292|200167|200286.3|200161.3|40
1725526820000|2024-09-05 09:00:20|200287.1|200162.1|200289.2|200239.2|200313.8|200248.4|200286.5|200161.7|24
1725526830000|2024-09-05 09:00:30|200290.8|200240.8|200288.9|200238.9|200292.3|200242.3|200288.9|200238.9|18
1725526840000|2024-09-05 09:00:40|200291.8|200241.8|200319.7|200269.7|200322.1|200272.1|200291.8|200241.8|18
1725526850000|2024-09-05 09:00:50|200318.5|200268.5|200364.6|200239.6|200365.8|200268.5|200317|200238.9|7
1725526860000|2024-09-05 09:01:00|200366.3|200241.3|200364.9|200239.9|200366.3|200241.3|200363.5|200238.5|7
1725526870000|2024-09-05 09:01:10|200363.2|200238.2|200332.2|200207.2|200363.2|200238.2|200313.9|200188.9|30
1725526880000|2024-09-05 09:01:20|200333|200208|200364.9|200239.9|200368|200243|200331.1|200206.1|28
1725526890000|2024-09-05 09:01:30|200368.1|200243.1|200368.5|200243.5|200368.5|200243.5|200367.8|200242.8|3
1725526900000|2024-09-05 09:01:40|200366.1|200241.1|200320.9|200270.9|200366.1|200272.7|200320.3|200235.5|7
1725526910000|2024-09-05 09:01:50|200322.4|200272.4|200319.2|200269.2|200322.4|200272.4|200319.2|200269.2|3
1725526920000|2024-09-05 09:02:00|200320.9|200270.9|200294.2|200244.2|200329.5|200270.9|200287.5|200193.6|27
1725526930000|2024-09-05 09:02:10|200297.5|200247.5|200330.4|200205.4|200331.2|200249.7|200292|200205.4|25
1725526940000|2024-09-05 09:02:20|200331.5|200206.5|200335.2|200210.2|200339.2|200214.2|200330.5|200205.5|18
1725526950000|2024-09-05 09:02:30|200334.7|200209.7|200336.8|200211.8|200342.9|200217.9|200330.6|200205.6|19
1725526960000|2024-09-05 09:02:40|200337.3|200212.3|200341.5|200216.5|200342.6|200217.6|200330.4|200205.4|19
1725526970000|2024-09-05 09:02:50|200342.6|200217.6|200344.1|200219.1|200353.6|200228.6|200340.3|200215.3|15
1725526980000|2024-09-05 09:03:00|200344.3|200219.3|200350.3|200225.3|200354.7|200229.7|200344.3|200219.3|21
1725526990000|2024-09-05 09:03:10|200348.9|200223.9|200355.4|200230.4|200355.4|200230.4|200336|200211|18
1725527000000|2024-09-05 09:03:20|200355.5|200230.5|200370.8|200245.8|200370.8|200245.8|200355.5|200230.5|13
1725527010000|2024-09-05 09:03:30|200369.3|200244.3|200318.7|200268.7|200370.2|200272.6|200316.7|200205.1|19
1725527020000|2024-09-05 09:03:40|200317.5|200267.5|200341.8|200216.8|200352.3|200268.4|200317.5|200212.9|13
1725527030000|2024-09-05 09:03:50|200340.9|200215.9|200320|200270|200357.2|200270|200277.8|200188.4|23
1725527040000|2024-09-05 09:04:00|200320.8|200270.8|200320|200270|200322.4|200272.4|200311.5|200261.5|11
1725527050000|2024-09-05 09:04:10|200318.9|200268.9|200317.7|200267.7|200321.4|200271.4|200311.3|200261.3|7
1725527060000|2024-09-05 09:04:20|200317|200267|200323.5|200273.5|200323.5|200273.5|200317|200267|4
1725527070000|2024-09-05 09:04:30|200321.5|200271.5|200326.1|200276.1|200326.1|200276.1|200315.6|200265.6|12
1725527080000|2024-09-05 09:04:40|200327.2|200277.2|200356.3|200231.3|200357.3|200277.2|200317.1|200212.3|8
1725527090000|2024-09-05 09:04:50|200354.7|200229.7|200368|200243|200369.9|200244.9|200343|200218|18
1725527100000|2024-09-05 09:05:00|200368.9|200243.9|200399.1|200274.1|200400.3|200275.3|200368.9|200243.9|4
1725527110000|2024-09-05 09:05:10|200400.4|200275.4|200448.7|200323.7|200448.7|200323.7|200398.1|200273.1|13
1725527120000|2024-09-05 09:05:20|200445|200320|200465.1|200340.1|200470.2|200345.2|200442.6|200317.6|23
1725527130000|2024-09-05 09:05:30|200462.8|200337.8|200463.3|200338.3|200502.9|200377.9|200462.8|200337.8|10
1725527140000|2024-09-05 09:05:40|200463.8|200338.8|200447.3|200322.3|200463.8|200381.5|200420.8|200322.3|8
1725527150000|2024-09-05 09:05:50|200448.8|200323.8|200453.5|200328.5|200453.5|200328.5|200446.2|200321.2|4
1725527160000|2024-09-05 09:06:00|200455.6|200330.6|200409.7|200284.7|200455.6|200330.6|200409.7|200284.7|9
1725527170000|2024-09-05 09:06:10|200413.9|200288.9|200427.8|200302.8|200437|200312|200413.5|200288.5|13
1725527180000|2024-09-05 09:06:20|200429.2|200304.2|200480.1|200355.1|200494.7|200369.7|200429.2|200304.2|13
1725527190000|2024-09-05 09:06:30|200479.7|200354.7|200481.2|200356.2|200481.2|200356.2|200471.3|200346.3|8
1725527200000|2024-09-05 09:06:40|200479.1|200354.1|200474.5|200349.5|200480.8|200355.8|200472.1|200347.1|11
1725527210000|2024-09-05 09:06:50|200476.5|200351.5|200468.2|200343.2|200476.5|200351.5|200468.2|200343.2|9
1725527220000|2024-09-05 09:07:00|200469.8|200344.8|200476.1|200351.1|200476.7|200351.7|200469.8|200344.8|13
1725527230000|2024-09-05 09:07:10|200473.6|200348.6|200532.6|200407.6|200535.2|200410.2|200459.2|200334.2|18
1725527240000|2024-09-05 09:07:20|200531.3|200406.3|200470.2|200420.2|200531.3|200444.2|200465|200406.3|22
1725527250000|2024-09-05 09:07:30|200471.3|200421.3|200432.7|200307.7|200472.4|200422.4|200431.5|200306.5|18
1725527260000|2024-09-05 09:07:40|200433|200308|200431.1|200306.1|200434.8|200309.8|200428.3|200303.3|14
1725527270000|2024-09-05 09:07:50|200428.1|200303.1|200384.4|200334.4|200429.9|200336.3|200373.8|200292.3|16
1725527280000|2024-09-05 09:08:00|200385.3|200335.3|200383.7|200333.7|200390.1|200340.1|200383.7|200333.7|7
1725527290000|2024-09-05 09:08:10|200382.8|200332.8|200398.1|200348.1|200399.8|200349.8|200382.8|200332.8|18
1725527300000|2024-09-05 09:08:20|200399.2|200349.2|200376|200326|200399.2|200349.2|200376|200326|10
1725527310000|2024-09-05 09:08:30|200376.9|200326.9|200362.4|200237.4|200376.9|200326.9|200352.9|200227.9|19
1725527320000|2024-09-05 09:08:40|200363.1|200238.1|200362|200237|200363.1|200238.1|200356.2|200231.2|18
1725527330000|2024-09-05 09:08:50|200363.7|200238.7|200300.5|200175.5|200363.7|200238.7|200290.6|200165.6|24
1725527340000|2024-09-05 09:09:00|200299.6|200174.6|200299|200174|200300.8|200175.8|200297.8|200172.8|9
1725527350000|2024-09-05 09:09:10|200297.8|200172.8|200290.2|200165.2|200297.8|200172.8|200287.2|200162.2|7
1725527360000|2024-09-05 09:09:20|200291.5|200166.5|200304.4|200179.4|200304.4|200179.4|200291|200166|6
1725527370000|2024-09-05 09:09:30|200337|200212|200329.6|200204.6|200337|200212|200329.6|200204.6|12
1725527380000|2024-09-05 09:09:40|200330.4|200205.4|200364.3|200239.3|200373.4|200248.4|200330.4|200205.4|7
1725527390000|2024-09-05 09:09:50|200366.4|200241.4|200312.7|200187.7|200402.9|200277.9|200296.9|200171.9|17
1725527400000|2024-09-05 09:10:00|200314.1|200189.1|200308.2|200183.2|200317|200192|200308|200183|16
1725527410000|2024-09-05 09:10:10|200308.6|200183.6|200297.2|200172.2|200308.6|200183.6|200296.2|200171.2|13
1725527420000|2024-09-05 09:10:20|200299.3|200174.3|200308.1|200183.1|200308.7|200183.7|200297|200172|10
1725527430000|2024-09-05 09:10:30|200298.5|200173.5|200303.8|200178.8|200309.9|200184.9|200297.5|200172.5|11
1725527440000|2024-09-05 09:10:40|200302.6|200177.6|200303.4|200178.4|200305.5|200180.5|200299.1|200174.1|8
1725527450000|2024-09-05 09:10:50|200304.8|200179.8|200329.5|200204.5|200330|200205|200304.8|200179.8|14
1725527460000|2024-09-05 09:11:00|200338.8|200213.8|200404.6|200279.6|200404.6|200279.6|200333.5|200208.5|18
1725527470000|2024-09-05 09:11:10|200403.5|200278.5|200442.4|200317.4|200452.2|200327.2|200403.5|200278.5|21
1725527480000|2024-09-05 09:11:20|200444.3|200319.3|200450.9|200325.9|200451.6|200326.6|200438.9|200313.9|12
1725527490000|2024-09-05 09:11:30|200451|200326|200430.2|200305.2|200452.4|200327.4|200426.3|200301.3|8
1725527500000|2024-09-05 09:11:40|200430.8|200305.8|200403.3|200278.3|200434|200309|200382.3|200257.3|17
1725527510000|2024-09-05 09:11:50|200401.6|200276.6|200395.5|200270.5|200401.6|200276.6|200390.9|200265.9|10
1725527520000|2024-09-05 09:12:00|200395.2|200270.2|200397.1|200272.1|200398.4|200273.4|200392.3|200267.3|13
1725527530000|2024-09-05 09:12:10|200395.4|200270.4|200382.5|200332.5|200427.4|200332.5|200378|200267.8|14
1725527540000|2024-09-05 09:12:20|200381.5|200331.5|200383.3|200258.3|200385.2|200333.5|200370.4|200256.3|15
1725527550000|2024-09-05 09:12:30|200385.5|200260.5|200372.8|200247.8|200393|200268|200370.3|200245.3|14
1725527560000|2024-09-05 09:12:40|200373.8|200248.8|200385.7|200260.7|200385.7|200260.7|200371.6|200246.6|12
1725527570000|2024-09-05 09:12:50|200386.2|200261.2|200385.9|200260.9|200387.5|200262.5|200378.9|200253.9|14
1725527580000|2024-09-05 09:13:00|200386.7|200261.7|200380.3|200255.3|200386.7|200261.7|200377.6|200252.6|10
1725527590000|2024-09-05 09:13:10|200378.2|200253.2|200378.3|200253.3|200378.6|200253.6|200376.8|200251.8|6
1725527600000|2024-09-05 09:13:20|200379.4|200254.4|200377.8|200252.8|200381.5|200256.5|200375.3|200250.3|11
1725527610000|2024-09-05 09:13:30|200376.2|200251.2|200375|200250|200384|200259|200369.6|200244.6|21
1725527620000|2024-09-05 09:13:40|200374.5|200249.5|200351.2|200226.2|200376.5|200251.5|200351.2|200226.2|22
1725527630000|2024-09-05 09:13:50|200352.8|200227.8|200307.8|200257.8|200352.8|200257.8|200303.1|200224.1|9
1725527640000|2024-09-05 09:14:00|200308|200258|200308|200258|200308|200258|200308|200258|1
1725527650000|2024-09-05 09:14:10|200310|200260|200334.8|200284.8|200341.6|200291.6|200301.5|200251.5|16
1725527660000|2024-09-05 09:14:20|200334.5|200284.5|200337.5|200287.5|200339.7|200289.7|200333.1|200283.1|13
1725527670000|2024-09-05 09:14:30|200329.2|200279.2|200374|200249|200376.4|200287.9|200328.9|200247|23
1725527680000|2024-09-05 09:14:40|200373.8|200248.8|200363.8|200238.8|200374.8|200249.8|200363.8|200238.8|24
1725527690000|2024-09-05 09:14:50|200365.4|200240.4|200380.2|200255.2|200380.2|200255.2|200363.7|200238.7|20
1725527700000|2024-09-05 09:15:00|200379.2|200254.2|200411.8|200286.8|200413.5|200288.5|200376.2|200251.2|26
1725527710000|2024-09-05 09:15:10|200411.4|200286.4|200413.4|200288.4|200414.6|200289.6|200411|200286|8
1725527720000|2024-09-05 09:15:20|200416.3|200291.3|200439.1|200314.1|200442.9|200317.9|200416.3|200291.3|21
1725527730000|2024-09-05 09:15:30|200436.6|200311.6|200414.6|200289.6|200436.6|200311.6|200401.6|200276.6|29
1725527740000|2024-09-05 09:15:40|200417.7|200292.7|200426.1|200301.1|200428.3|200303.3|200413.2|200288.2|31
1725527750000|2024-09-05 09:15:50|200426.6|200301.6|200420.8|200295.8|200434|200309|200420.2|200295.2|31
1725527760000|2024-09-05 09:16:00|200425.2|200300.2|200428|200303|200433.4|200308.4|200419.2|200294.2|34
1725527770000|2024-09-05 09:16:10|200425.5|200300.5|200420.6|200295.6|200430.8|200305.8|200418.9|200293.9|37
1725527780000|2024-09-05 09:16:20|200421.3|200296.3|200425|200300|200431.2|200306.2|200414.6|200289.6|34
1725527790000|2024-09-05 09:16:30|200428.3|200303.3|200423.2|200298.2|200428.3|200303.3|200418.7|200293.7|38
1725527800000|2024-09-05 09:16:40|200424.3|200299.3|200421.3|200296.3|200424.3|200299.3|200415.9|200290.9|25
1725527810000|2024-09-05 09:16:50|200422.7|200297.7|200418.7|200293.7|200422.7|200297.7|200415.4|200290.4|30
1725527820000|2024-09-05 09:17:00|200419.3|200294.3|200420.1|200295.1|200424.6|200299.6|200411.7|200286.7|35
1725527830000|2024-09-05 09:17:10|200420.2|200295.2|200387.1|200262.1|200422.7|200297.7|200387|200262|26
1725527840000|2024-09-05 09:17:20|200387.4|200262.4|200465.4|200340.4|200466.8|200341.8|200375.8|200250.8|33
1725527850000|2024-09-05 09:17:30|200467.8|200342.8|200476|200351|200482.3|200357.3|200467.8|200342.8|23
1725527860000|2024-09-05 09:17:40|200475.2|200350.2|200485.1|200360.1|200485.8|200360.8|200471.7|200346.7|27
1725527870000|2024-09-05 09:17:50|200481|200356|200480.6|200355.6|200485.6|200360.6|200471.8|200346.8|27
1725527880000|2024-09-05 09:18:00|200483.2|200358.2|200480.3|200355.3|200484.4|200359.4|200474.9|200349.9|33
1725527890000|2024-09-05 09:18:10|200482.3|200357.3|200474.3|200349.3|200483.4|200358.4|200474.3|200349.3|32
1725527900000|2024-09-05 09:18:20|200466.4|200341.4|200479.1|200354.1|200480.9|200355.9|200466.4|200341.4|36
1725527910000|2024-09-05 09:18:30|200480|200355|200481.3|200356.3|200484.9|200359.9|200474.1|200349.1|31
1725527920000|2024-09-05 09:18:40|200482.5|200357.5|200480.3|200355.3|200486.3|200361.3|200479.5|200354.5|30
1725527930000|2024-09-05 09:18:50|200479.9|200354.9|200482.9|200357.9|200485.3|200360.3|200477.8|200352.8|30
1725527940000|2024-09-05 09:19:00|200485.3|200360.3|200479.1|200354.1|200485.4|200360.4|200476.6|200351.6|34
1725527950000|2024-09-05 09:19:10|200479.2|200354.2|200438.6|200313.6|200480.6|200355.6|200438.6|200313.6|19
1725527960000|2024-09-05 09:19:20|200436.3|200311.3|200446|200321|200455.3|200330.3|200436.3|200311.3|31
1725527970000|2024-09-05 09:19:30|200443.9|200318.9|200448.4|200323.4|200449.8|200324.8|200443.1|200318.1|29
1725527980000|2024-09-05 09:19:40|200446.8|200321.8|200449.2|200324.2|200451.5|200326.5|200445.7|200320.7|27
1725527990000|2024-09-05 09:19:50|200449.1|200324.1|200443.7|200318.7|200449.8|200324.8|200442.1|200317.1|28
1725528000000|2024-09-05 09:20:00|200441.7|200316.7|200408.5|200358.5|200452.2|200361.5|200405.8|200316.7|30
1725528010000|2024-09-05 09:20:10|200411|200361|200409.5|200359.5|200411|200361|200406.3|200356.3|26
1725528020000|2024-09-05 09:20:20|200409.9|200359.9|200411.9|200361.9|200422.1|200372.1|200408.7|200358.7|27
1725528030000|2024-09-05 09:20:30|200412.3|200362.3|200412.6|200362.6|200416.5|200366.5|200410.8|200360.8|28
1725528040000|2024-09-05 09:20:40|200412.9|200362.9|200429|200379|200436|200386|200412.8|200362.8|27
1725528050000|2024-09-05 09:20:50|200430.2|200380.2|200428.8|200378.8|200430.2|200380.2|200428.7|200378.7|4
1725528060000|2024-09-05 09:21:00|200430.5|200380.5|200456.6|200406.6|200458.4|200408.4|200430.5|200380.5|10
1725528070000|2024-09-05 09:21:10|200463|200413|200518|200468|200553.6|200469.1|200463|200413|14
1725528080000|2024-09-05 09:21:20|200519.5|200469.5|200531.9|200481.9|200534.6|200484.6|200518.1|200468.1|15
1725528090000|2024-09-05 09:21:30|200529.5|200479.5|200491.3|200441.3|200530.4|200480.4|200489.8|200439.8|17
1725528100000|2024-09-05 09:21:40|200490.4|200440.4|200587.6|200462.6|200587.6|200462.6|200490.4|200440.4|12
1725528110000|2024-09-05 09:21:50|200587.8|200462.8|200604.6|200479.6|200605|200510.9|200547|200462.8|30
1725528120000|2024-09-05 09:22:00|200598.2|200473.2|200608.1|200483.1|200610.4|200485.4|200598.2|200473.2|28
1725528130000|2024-09-05 09:22:10|200610.4|200485.4|200556.5|200506.5|200610.4|200507.7|200555.2|200473.5|14
1725528140000|2024-09-05 09:22:20|200557.8|200507.8|200514.5|200464.5|200570.9|200520.9|200513.7|200463.7|20
1725528150000|2024-09-05 09:22:30|200512.9|200462.9|200489|200439|200512.9|200462.9|200484.2|200434.2|12
1725528160000|2024-09-05 09:22:40|200489.6|200439.6|200502.8|200452.8|200502.8|200452.8|200487.8|200437.8|10
1725528170000|2024-09-05 09:22:50|200502.4|200452.4|200500.3|200450.3|200503.6|200453.6|200500|200450|8
1725528180000|2024-09-05 09:23:00|200501.3|200451.3|200504.3|200454.3|200505.5|200455.5|200500.7|200450.7|7
1725528190000|2024-09-05 09:23:10|200503.9|200453.9|200493.5|200443.5|200503.9|200453.9|200486.9|200436.9|8
1725528200000|2024-09-05 09:23:20|200494.5|200444.5|200495.6|200445.6|200495.7|200445.7|200490.4|200440.4|10
1725528210000|2024-09-05 09:23:30|200494.5|200444.5|200409.2|200359.2|200498|200448|200403.6|200353.6|17
1725528220000|2024-09-05 09:23:40|200404.1|200354.1|200435.6|200310.6|200436.9|200354.1|200390|200309.8|14
1725528230000|2024-09-05 09:23:50|200436.6|200311.6|200451.9|200326.9|200455.7|200330.7|200434.3|200309.3|18
1725528240000|2024-09-05 09:24:00|200453|200328|200453.9|200328.9|200455.6|200330.6|200451.8|200326.8|16
1725528250000|2024-09-05 09:24:10|200452.9|200327.9|200456.1|200331.1|200458.7|200333.7|200452.9|200327.9|9
1725528260000|2024-09-05 09:24:20|200455.1|200330.1|200457.7|200332.7|200463.4|200338.4|200455.1|200330.1|13
1725528270000|2024-09-05 09:24:30|200458.7|200333.7|200458.5|200333.5|200461.4|200336.4|200457.5|200332.5|7
1725528280000|2024-09-05 09:24:40|200458.4|200333.4|200401.5|200276.5|200458.4|200333.4|200399.6|200274.6|21
1725528290000|2024-09-05 09:24:50|200401.7|200276.7|200401.6|200276.6|200405.4|200280.4|200399.8|200274.8|30
1725528300000|2024-09-05 09:25:00|200400.9|200275.9|200370.8|200320.8|200401.3|200323.4|200370.8|200275.2|8
1725528310000|2024-09-05 09:25:10|200372|200322|200373.4|200323.4|200383.2|200333.2|200370.5|200320.5|12
1725528320000|2024-09-05 09:25:20|200373.1|200323.1|200382.4|200332.4|200382.4|200332.4|200368.3|200318.3|23
1725528330000|2024-09-05 09:25:30|200377.8|200327.8|200371.7|200321.7|200380.6|200330.6|200371.7|200321.7|18
1725528340000|2024-09-05 09:25:40|200371.4|200321.4|200481.5|200356.5|200491.2|200366.2|200365.9|200315.9|21
1725528350000|2024-09-05 09:25:50|200480.5|200355.5|200498.9|200448.9|200502.6|200448.9|200450.2|200351.8|28
1725528360000|2024-09-05 09:26:00|200500.9|200450.9|200506.1|200456.1|200512.5|200462.5|200500.9|200450.9|17
1725528370000|2024-09-05 09:26:10|200507.1|200457.1|200530.2|200405.2|200530.2|200472.1|200455|200379.2|16
1725528380000|2024-09-05 09:26:20|200531.5|200406.5|200532.5|200407.5|200532.5|200407.5|200531.5|200406.5|4
1725528390000|2024-09-05 09:26:30|200532.7|200407.7|200486.8|200361.8|200533.8|200408.8|200484.5|200359.5|14
1725528400000|2024-09-05 09:26:40|200489.4|200364.4|200474.1|200349.1|200497.8|200372.8|200474.1|200349.1|12
1725528410000|2024-09-05 09:26:50|200481.1|200356.1|200473.6|200348.6|200481.1|200356.1|200472.7|200347.7|29
1725528420000|2024-09-05 09:27:00|200474.5|200349.5|200420.5|200370.5|200475.2|200370.5|200420.5|200338.5|13
1725528430000|2024-09-05 09:27:10|200419.9|200369.9|200420.3|200370.3|200420.3|200370.3|200419.9|200369.9|2
1725528440000|2024-09-05 09:27:20|200421.1|200371.1|200457.4|200407.4|200500.5|200410.6|200421.1|200371.1|23
1725528450000|2024-09-05 09:27:30|200456.3|200406.3|200449.2|200399.2|200458.3|200408.3|200449.1|200399.1|6
1725528460000|2024-09-05 09:27:40|200454.7|200404.7|200466|200416|200471.7|200421.7|200451.6|200401.6|16
1725528470000|2024-09-05 09:27:50|200468|200418|200470.5|200420.5|200482.8|200432.8|200468|200418|14
1725528480000|2024-09-05 09:28:00|200469.8|200419.8|200468.7|200418.7|200471|200421|200468.7|200418.7|7
1725528490000|2024-09-05 09:28:10|200469.1|200419.1|200476.9|200426.9|200479.1|200429.1|200468.4|200418.4|25
1725528500000|2024-09-05 09:28:20|200475.5|200425.5|200476.2|200426.2|200480.8|200430.8|200469.8|200419.8|25
1725528510000|2024-09-05 09:28:30|200477.4|200427.4|200474.5|200424.5|200507.1|200433.1|200464.2|200382.1|28
1725528520000|2024-09-05 09:28:40|200473.1|200423.1|200525.3|200475.3|200526|200476|200473.1|200423.1|21
1725528530000|2024-09-05 09:28:50|200525.1|200475.1|200523.7|200473.7|200526.3|200476.3|200521.3|200471.3|23
1725528540000|2024-09-05 09:29:00|200523|200473|200524.3|200474.3|200526.9|200476.9|200520.6|200470.6|29
1725528550000|2024-09-05 09:29:10|200526.8|200476.8|200487.3|200437.3|200526.8|200476.8|200480|200430|30
1725528560000|2024-09-05 09:29:20|200483.3|200433.3|200488.2|200438.2|200492.6|200442.6|200483.1|200433.1|29
1725528570000|2024-09-05 09:29:30|200489.5|200439.5|200480.1|200430.1|200495.5|200445.5|200477.7|200427.7|24
1725528580000|2024-09-05 09:29:40|200481.2|200431.2|200481.7|200431.7|200486.6|200436.6|200478.7|200428.7|25
1725528590000|2024-09-05 09:29:50|200485.6|200435.6|200507.8|200382.8|200522|200436.1|200482.5|200382.8|19
1725528600000|2024-09-05 09:30:00|200507.4|200382.4|200495.5|200370.5|200508.4|200383.4|200493.9|200368.9|20
1725528610000|2024-09-05 09:30:10|200494.2|200369.2|200496.3|200371.3|200496.3|200371.3|200491.5|200366.5|8
1725528620000|2024-09-05 09:30:20|200494.7|200369.7|200522.6|200397.6|200522.6|200397.6|200494.7|200369.7|10
1725528630000|2024-09-05 09:30:30|200518.9|200393.9|200515.8|200390.8|200522.9|200397.9|200513.8|200388.8|29
1725528640000|2024-09-05 09:30:40|200519.8|200394.8|200518.2|200393.2|200521.8|200436.6|200486.6|200393.2|11
1725528650000|2024-09-05 09:30:50|200519.6|200394.6|200528|200403|200540.8|200415.8|200519.6|200394.6|22
1725528660000|2024-09-05 09:31:00|200526.6|200401.6|200507.5|200457.5|200547.3|200458.4|200498.1|200401.6|26
1725528670000|2024-09-05 09:31:10|200501.5|200451.5|200500.5|200450.5|200507.5|200457.5|200498.9|200448.9|20
1725528680000|2024-09-05 09:31:20|200503.8|200453.8|200503.2|200378.2|200510.1|200453.8|200498.1|200377.3|14
1725528690000|2024-09-05 09:31:30|200505.5|200380.5|200492.1|200367.1|200505.5|200380.5|200492.1|200367.1|8
1725528700000|2024-09-05 09:31:40|200492.4|200367.4|200456.4|200331.4|200492.8|200367.8|200455.2|200330.2|12
1725528710000|2024-09-05 09:31:50|200455.6|200330.6|200456|200331|200456.9|200331.9|200454.9|200329.9|9
1725528720000|2024-09-05 09:32:00|200455.6|200330.6|200408.5|200283.5|200455.6|200330.6|200406.7|200281.7|16
1725528730000|2024-09-05 09:32:10|200410.6|200285.6|200385|200260|200411.7|200286.7|200381.2|200256.2|12
1725528740000|2024-09-05 09:32:20|200386.9|200261.9|200349.8|200299.8|200409.2|200317|200349.4|200260.7|23
1725528750000|2024-09-05 09:32:30|200350.6|200300.6|200387.4|200262.4|200388.5|200300.6|200350.6|200257.9|12
1725528760000|2024-09-05 09:32:40|200388.5|200263.5|200391.4|200266.4|200391.9|200266.9|200388.3|200263.3|6
1725528770000|2024-09-05 09:32:50|200390.8|200265.8|200397.2|200272.2|200398.6|200273.6|200385.4|200260.4|14
1725528780000|2024-09-05 09:33:00|200397.6|200272.6|200399.9|200274.9|200408.6|200283.6|200394.9|200269.9|31
1725528790000|2024-09-05 09:33:10|200402.2|200277.2|200403.7|200278.7|200404.7|200279.7|200398.9|200273.9|32
1725528800000|2024-09-05 09:33:20|200405.1|200280.1|200406.1|200281.1|200408.8|200283.8|200403.2|200278.2|29
1725528810000|2024-09-05 09:33:30|200406|200281|200409.1|200284.1|200410.2|200285.2|200404|200279|33
1725528820000|2024-09-05 09:33:40|200406.9|200281.9|200414|200289|200414.6|200289.6|200405.8|200280.8|28
1725528830000|2024-09-05 09:33:50|200414.7|200289.7|200417.8|200292.8|200417.8|200292.8|200411.6|200286.6|22
1725528840000|2024-09-05 09:34:00|200417.2|200292.2|200418|200293|200420.5|200295.5|200416.5|200291.5|13
1725528850000|2024-09-05 09:34:10|200422|200297|200470.6|200345.6|200478.5|200353.5|200422|200297|9
1725528860000|2024-09-05 09:34:20|200471.3|200346.3|200475.5|200350.5|200475.6|200350.6|200471.3|200346.3|8
1725528870000|2024-09-05 09:34:30|200476.6|200351.6|200489.8|200364.8|200497.9|200372.9|200474.2|200349.2|24
1725528880000|2024-09-05 09:34:40|200494|200369|200503.7|200378.7|200503.7|200378.7|200489.8|200364.8|28
1725528890000|2024-09-05 09:34:50|200502.5|200377.5|200536.9|200411.9|200537.4|200412.4|200502.5|200377.5|19
1725528900000|2024-09-05 09:35:00|200536.6|200411.6|200543.1|200418.1|200544|200419|200532.3|200407.3|23
1725528910000|2024-09-05 09:35:10|200544.3|200419.3|200519|200394|200544.3|200419.3|200515.7|200390.7|18
1725528920000|2024-09-05 09:35:20|200515.7|200390.7|200522.2|200397.2|200523.3|200398.3|200515.7|200390.7|27
1725528930000|2024-09-05 09:35:30|200524.1|200399.1|200500|200375|200524.1|200399.1|200500|200375|14
1725528940000|2024-09-05 09:35:40|200499|200374|200488.8|200363.8|200500|200375|200475.3|200350.3|25
1725528950000|2024-09-05 09:35:50|200488.5|200363.5|200488.5|200363.5|200493.2|200368.2|200485.3|200360.3|29
1725528960000|2024-09-05 09:36:00|200498.3|200373.3|200503.3|200378.3|200505.4|200380.4|200496.6|200371.6|13
1725528970000|2024-09-05 09:36:10|200504.2|200379.2|200535.9|200410.9|200537.9|200412.9|200504.2|200379.2|24
1725528980000|2024-09-05 09:36:20|200536.4|200411.4|200563.9|200438.9|200570.1|200445.1|200528.3|200403.3|40
1725528990000|2024-09-05 09:36:30|200563|200438|200563.7|200438.7|200570.6|200445.6|200559|200434|39
1725529000000|2024-09-05 09:36:40|200569.5|200444.5|200563.1|200438.1|200573.9|200448.9|200558.7|200433.7|34
1725529010000|2024-09-05 09:36:50|200566.4|200441.4|200559.5|200434.5|200571|200446|200558.1|200433.1|36
1725529020000|2024-09-05 09:37:00|200557.8|200432.8|200543.7|200418.7|200557.8|200432.8|200543.7|200418.7|20
1725529030000|2024-09-05 09:37:10|200545|200420|200550|200425|200553.2|200428.2|200545|200420|9
1725529040000|2024-09-05 09:37:20|200550.1|200425.1|200521.3|200396.3|200554.8|200429.8|200521.3|200396.3|15
1725529050000|2024-09-05 09:37:30|200499.6|200374.6|200449.1|200324.1|200499.6|200374.6|200432.8|200307.8|22
1725529060000|2024-09-05 09:37:40|200447.5|200322.5|200457.8|200332.8|200457.8|200332.8|200447.5|200322.5|17
1725529070000|2024-09-05 09:37:50|200455.9|200330.9|200454.4|200329.4|200457.9|200332.9|200449.9|200324.9|10
1725529080000|2024-09-05 09:38:00|200454|200329|200420.1|200295.1|200456.3|200331.3|200387.5|200262.5|32
1725529090000|2024-09-05 09:38:10|200417.2|200292.2|200396.7|200271.7|200422.5|200297.5|200394.9|200269.9|25
1725529100000|2024-09-05 09:38:20|200400.8|200275.8|200377.5|200252.5|200401.2|200276.2|200369.3|200244.3|20
1725529110000|2024-09-05 09:38:30|200378.3|200253.3|200380.4|200255.4|200383.5|200258.5|200376.9|200251.9|23
1725529120000|2024-09-05 09:38:40|200387.5|200262.5|200385.9|200260.9|200388.1|200263.1|200374.8|200249.8|24
1725529130000|2024-09-05 09:38:50|200385.5|200260.5|200378.6|200253.6|200385.5|200260.5|200378.2|200253.2|17
1725529140000|2024-09-05 09:39:00|200377.9|200252.9|200382.1|200257.1|200382.2|200257.2|200377.8|200252.8|26
1725529150000|2024-09-05 09:39:10|200379.1|200254.1|200362.9|200237.9|200388.3|200263.3|200354.9|200229.9|32
1725529160000|2024-09-05 09:39:20|200359.7|200234.7|200362.2|200237.2|200366.1|200241.1|200353|200228|23
1725529170000|2024-09-05 09:39:30|200364.3|200239.3|200369.5|200244.5|200372.7|200247.7|200355.8|200230.8|23
1725529180000|2024-09-05 09:39:40|200366|200241|200360.5|200235.5|200366|200241|200358.5|200233.5|10
1725529190000|2024-09-05 09:39:50|200359.9|200234.9|200360.3|200235.3|200360.4|200235.4|200359.8|200234.8|4
1725529200000|2024-09-05 09:40:00|200364.2|200239.2|200437.2|200312.2|200437.4|200312.4|200359.5|200234.5|15
1725529210000|2024-09-05 09:40:10|200436.8|200311.8|200426.2|200301.2|200439.2|200314.2|200426.2|200301.2|11
1725529220000|2024-09-05 09:40:20|200427.3|200302.3|200426.3|200301.3|200427.9|200302.9|200426.3|200301.3|5
1725529230000|2024-09-05 09:40:30|200424.1|200299.1|200449.6|200324.6|200449.6|200324.6|200424.1|200299.1|6
1725529240000|2024-09-05 09:40:40|200451.1|200326.1|200449.9|200324.9|200451.1|200326.1|200449.9|200324.9|2
1725529250000|2024-09-05 09:40:50|200450.7|200325.7|200450.7|200325.7|200450.7|200325.7|200450.7|200325.7|1
1725529260000|2024-09-05 09:41:00|200449.8|200324.8|200448.3|200323.3|200449.8|200324.8|200448.3|200323.3|2
1725529270000|2024-09-05 09:41:10|200452|200327|200443.7|200318.7|200452|200327|200442.2|200317.2|5
1725529280000|2024-09-05 09:41:20|200441.9|200316.9|200446.2|200321.2|200446.2|200321.2|200439.9|200314.9|9
1725529290000|2024-09-05 09:41:30|200446.8|200321.8|200446.8|200321.8|200446.8|200321.8|200446.8|200321.8|1
1725529300000|2024-09-05 09:41:40|200446.9|200321.9|200446.9|200321.9|200446.9|200321.9|200446.9|200321.9|1
1725529310000|2024-09-05 09:41:50|200443.6|200318.6|200425.9|200300.9|200443.6|200318.6|200425.9|200300.9|10
1725529320000|2024-09-05 09:42:00|200426.4|200301.4|200436|200311|200436|200311|200426.4|200301.4|7
1725529330000|2024-09-05 09:42:10|200434|200309|200428.2|200303.2|200434|200309|200428.2|200303.2|5
1725529340000|2024-09-05 09:42:20|200430|200305|200410|200285|200430|200305|200400.2|200275.2|9
1725529350000|2024-09-05 09:42:30|200408.7|200283.7|200413.6|200288.6|200414.6|200289.6|200408.7|200283.7|7
1725529360000|2024-09-05 09:42:40|200414.4|200289.4|200408.9|200283.9|200414.4|200289.4|200386.4|200261.4|12
1725529370000|2024-09-05 09:42:50|200408.3|200283.3|200387.8|200262.8|200408.3|200283.3|200386.9|200261.9|8
1725529380000|2024-09-05 09:43:00|200388.7|200263.7|200394.9|200269.9|200403.6|200278.6|200388.7|200263.7|9
1725529390000|2024-09-05 09:43:10|200394.5|200269.5|200395.8|200270.8|200395.8|200270.8|200394.3|200269.3|11
1725529400000|2024-09-05 09:43:20|200395.4|200270.4|200390.8|200265.8|200396.1|200271.1|200389|200264|20
1725529410000|2024-09-05 09:43:30|200390.3|200265.3|200390.9|200265.9|200392.9|200267.9|200389.7|200264.7|11
1725529420000|2024-09-05 09:43:40|200389.7|200264.7|200390.4|200265.4|200393|200268|200389.7|200264.7|14
1725529430000|2024-09-05 09:43:50|200391|200266|200390.6|200265.6|200400|200275|200386.6|200261.6|23
1725529440000|2024-09-05 09:44:00|200391.2|200266.2|200388.9|200263.9|200391.6|200266.6|200387.3|200262.3|13
1725529450000|2024-09-05 09:44:10|200387.8|200262.8|200389.6|200264.6|200392.5|200267.5|200387.8|200262.8|13
1725529460000|2024-09-05 09:44:20|200392.4|200267.4|200395.2|200270.2|200395.2|200270.2|200388.8|200263.8|14
1725529470000|2024-09-05 09:44:30|200393.4|200268.4|200395.4|200270.4|200399|200274|200393.1|200268.1|29
1725529480000|2024-09-05 09:44:40|200398.2|200273.2|200405.4|200280.4|200407.3|200282.3|200395.2|200270.2|23
1725529490000|2024-09-05 09:44:50|200405.7|200280.7|200384.5|200259.5|200423.2|200298.2|200382|200257|12
1725529500000|2024-09-05 09:45:00|200386.6|200261.6|200382.3|200257.3|200387.3|200262.3|200381.8|200256.8|16
1725529510000|2024-09-05 09:45:10|200382.8|200257.8|200385.7|200260.7|200389.2|200264.2|200382|200257|14
1725529520000|2024-09-05 09:45:20|200384.3|200259.3|200403.9|200278.9|200408.1|200283.1|200383.4|200258.4|7
1725529530000|2024-09-05 09:45:30|200404|200279|200392.4|200267.4|200404|200279|200392.4|200267.4|3
1725529540000|2024-09-05 09:45:40|200394.3|200269.3|200391.6|200266.6|200394.5|200269.5|200391.3|200266.3|10
1725529550000|2024-09-05 09:45:50|200391.2|200266.2|200391.7|200266.7|200394|200269|200390.7|200265.7|9
1725529560000|2024-09-05 09:46:00|200393.6|200268.6|200388.4|200263.4|200394.7|200269.7|200388.4|200263.4|6
1725529570000|2024-09-05 09:46:10|200392.7|200267.7|200375.4|200250.4|200392.7|200267.7|200375.4|200250.4|13
1725529580000|2024-09-05 09:46:20|200374.2|200249.2|200362.8|200237.8|200374.2|200249.2|200362.8|200237.8|6
1725529590000|2024-09-05 09:46:30|200357.2|200232.2|200303.3|200178.3|200357.2|200232.2|200303.3|200178.3|3
1725529600000|2024-09-05 09:46:40|200302.6|200177.6|200279.1|200154.1|200302.6|200177.6|200277.6|200152.6|11
1725529610000|2024-09-05 09:46:50|200273.1|200148.1|200272.6|200147.6|200273.1|200148.1|200242.3|200117.3|18
1725529620000|2024-09-05 09:47:00|200271.3|200146.3|200233.1|200108.1|200273.5|200148.5|200230.7|200105.7|10
1725529630000|2024-09-05 09:47:10|200233.8|200108.8|200225.1|200100.1|200238.1|200113.1|200225.1|200100.1|23
1725529640000|2024-09-05 09:47:20|200225.8|200100.8|200234.9|200109.9|200235|200110|200225.2|200100.2|8
1725529650000|2024-09-05 09:47:30|200232.2|200107.2|200224.3|200099.3|200235.9|200110.9|200209.3|200084.3|23
1725529660000|2024-09-05 09:47:40|200226.4|200101.4|200241.6|200116.6|200242.1|200117.1|200225|200100|18
1725529670000|2024-09-05 09:47:50|200242|200117|200242.4|200117.4|200242.4|200117.4|200242|200117|2
1725529680000|2024-09-05 09:48:00|200241.8|200116.8|200316.7|200191.7|200327.1|200202.1|200241.6|200116.6|21
1725529690000|2024-09-05 09:48:10|200316.4|200191.4|200318.4|200193.4|200318.9|200193.9|200315.7|200190.7|11
1725529700000|2024-09-05 09:48:20|200318.9|200193.9|200309.3|200184.3|200326|200201|200309.3|200184.3|22
1725529720000|2024-09-05 09:48:40|200310.7|200185.7|200350.9|200225.9|200357.5|200232.5|200309.7|200184.7|21
1725529730000|2024-09-05 09:48:50|200352.1|200227.1|200352.8|200227.8|200360|200235|200350.9|200225.9|10
1725529740000|2024-09-05 09:49:00|200354.9|200229.9|200359|200234|200363.5|200238.5|200354.9|200229.9|17
1725529750000|2024-09-05 09:49:10|200358.8|200233.8|200352.5|200227.5|200362.1|200237.1|200352.5|200227.5|14
1725529760000|2024-09-05 09:49:20|200352.3|200227.3|200360|200235|200361.9|200236.9|200350.3|200225.3|13
1725529770000|2024-09-05 09:49:30|200359.7|200234.7|200361.1|200236.1|200364.2|200239.2|200357|200232|14
1725529780000|2024-09-05 09:49:40|200363.3|200238.3|200347.4|200222.4|200363.3|200238.3|200346.1|200221.1|19
1725529790000|2024-09-05 09:49:50|200346.8|200221.8|200354.2|200229.2|200361.2|200236.2|200346.8|200221.8|10
1725529800000|2024-09-05 09:50:00|200352.6|200227.6|200349.4|200224.4|200353.8|200228.8|200347.7|200222.7|22
1725529810000|2024-09-05 09:50:10|200353.1|200228.1|200284|200159|200353.1|200228.1|200278.6|200153.6|23
1725529820000|2024-09-05 09:50:20|200283|200158|200278.4|200153.4|200283.7|200158.7|200276.9|200151.9|13
1725529830000|2024-09-05 09:50:30|200279.3|200154.3|200276.4|200151.4|200285.3|200160.3|200273.7|200148.7|13
1725529840000|2024-09-05 09:50:40|200277.4|200152.4|200270|200145|200278.1|200153.1|200267.7|200142.7|10
1725529850000|2024-09-05 09:50:50|200272.7|200147.7|200272.6|200147.6|200274.6|200149.6|200271.8|200146.8|6
1725529860000|2024-09-05 09:51:00|200271.9|200146.9|200267|200142|200272|200147|200266.1|200141.1|7
1725529880000|2024-09-05 09:51:20|200267.3|200142.3|200280.1|200155.1|200299.8|200174.8|200267.3|200142.3|14
1725529890000|2024-09-05 09:51:30|200279.9|200154.9|200286.8|200161.8|200286.8|200161.8|200279.9|200154.9|12
1725529900000|2024-09-05 09:51:40|200291.5|200166.5|200294.9|200169.9|200296.3|200171.3|200289.9|200164.9|17
1725529920000|2024-09-05 09:52:00|200296.9|200171.9|200293.9|200168.9|200297.5|200172.5|200291.7|200166.7|11
1725529930000|2024-09-05 09:52:10|200296.2|200171.2|200326.2|200201.2|200335.4|200210.4|200293.6|200168.6|9
1725529940000|2024-09-05 09:52:20|200328.6|200203.6|200325.5|200200.5|200328.6|200203.6|200325.5|200200.5|3
1725529950000|2024-09-05 09:52:30|200325.8|200200.8|200340.3|200215.3|200340.3|200215.3|200325.8|200200.8|11
1725529960000|2024-09-05 09:52:40|200338.5|200213.5|200337.5|200212.5|200341.1|200216.1|200337.5|200212.5|6
1725529970000|2024-09-05 09:52:50|200328.6|200203.6|200312|200187|200341.8|200216.8|200312|200187|16
1725529980000|2024-09-05 09:53:00|200315.4|200190.4|200318|200193|200323|200198|200311.2|200186.2|12
1725529990000|2024-09-05 09:53:10|200319.4|200194.4|200319.4|200194.4|200319.4|200194.4|200319.4|200194.4|1
1725530000000|2024-09-05 09:53:20|200318.3|200193.3|200322.4|200197.4|200325.7|200200.7|200318.3|200193.3|6
1725530010000|2024-09-05 09:53:30|200329|200204|200339.7|200214.7|200340.9|200215.9|200329|200204|9
1725530020000|2024-09-05 09:53:40|200337.2|200212.2|200325.8|200200.8|200337.2|200212.2|200323.7|200198.7|8
1725530030000|2024-09-05 09:53:50|200324.2|200199.2|200328|200203|200328.4|200203.4|200323.8|200198.8|8
1725530040000|2024-09-05 09:54:00|200331.3|200206.3|200327.6|200202.6|200331.3|200206.3|200327.6|200202.6|5
1725530050000|2024-09-05 09:54:10|200327.1|200202.1|200370.7|200245.7|200391.3|200266.3|200326.6|200201.6|22
1725530060000|2024-09-05 09:54:20|200371.2|200246.2|200388.1|200263.1|200388.1|200263.1|200371.2|200246.2|11
1725530070000|2024-09-05 09:54:30|200388.3|200263.3|200383.4|200258.4|200388.3|200263.3|200383.4|200258.4|4
1725530080000|2024-09-05 09:54:40|200376.1|200251.1|200380.7|200255.7|200383.1|200258.1|200374.8|200249.8|13
1725530090000|2024-09-05 09:54:50|200379.5|200254.5|200374.2|200249.2|200379.9|200254.9|200365.6|200240.6|8
1725530100000|2024-09-05 09:55:00|200376.3|200251.3|200380.4|200255.4|200385.2|200260.2|200376.3|200251.3|10
1725530110000|2024-09-05 09:55:10|200380|200255|200431.7|200306.7|200432.2|200307.2|200370.9|200245.9|16
1725530120000|2024-09-05 09:55:20|200429.5|200304.5|200415.6|200290.6|200433.7|200308.7|200415.6|200290.6|9
1725530130000|2024-09-05 09:55:30|200419|200294|200422.9|200297.9|200430.8|200305.8|200419|200294|7
1725530140000|2024-09-05 09:55:40|200422|200297|200421.4|200296.4|200422|200297|200421.4|200296.4|2
1725530150000|2024-09-05 09:55:50|200421.9|200296.9|200426|200301|200426|200301|200421.9|200296.9|3
1725530160000|2024-09-05 09:56:00|200426.3|200301.3|200420.8|200295.8|200426.3|200301.3|200419.4|200294.4|6
1725530170000|2024-09-05 09:56:10|200419.1|200294.1|200418.2|200293.2|200422.6|200297.6|200418.1|200293.1|11
1725530180000|2024-09-05 09:56:20|200419.7|200294.7|200434|200309|200437.9|200312.9|200418.2|200293.2|16
1725530190000|2024-09-05 09:56:30|200435.2|200310.2|200431.5|200306.5|200436.2|200311.2|200423.9|200298.9|12
1725530200000|2024-09-05 09:56:40|200431.6|200306.6|200431.6|200306.6|200431.6|200306.6|200431.6|200306.6|1
1725530210000|2024-09-05 09:56:50|200433.3|200308.3|200426.3|200301.3|200435.8|200310.8|200421.9|200296.9|16
1725530220000|2024-09-05 09:57:00|200426.6|200301.6|200426|200301|200428.6|200303.6|200423.6|200298.6|9
1725530230000|2024-09-05 09:57:10|200423.9|200298.9|200429.8|200304.8|200432.6|200307.6|200423.9|200298.9|13
1725530240000|2024-09-05 09:57:20|200430|200305|200399.4|200274.4|200432.5|200307.5|200396.9|200271.9|12
1725530250000|2024-09-05 09:57:30|200402.6|200277.6|200400.7|200275.7|200403.8|200278.8|200400.7|200275.7|4
1725530260000|2024-09-05 09:57:40|200401.5|200276.5|200405.9|200280.9|200406.2|200281.2|200401.5|200276.5|8
1725530270000|2024-09-05 09:57:50|200404.8|200279.8|200447.3|200322.3|200447.6|200322.6|200404.8|200279.8|25
1725530280000|2024-09-05 09:58:00|200446.7|200321.7|200462.8|200337.8|200469.4|200344.4|200446.7|200321.7|20
1725530290000|2024-09-05 09:58:10|200463.9|200338.9|200483|200358|200484.9|200359.9|200463.9|200338.9|18
1725530300000|2024-09-05 09:58:20|200483.4|200358.4|200491.2|200366.2|200501.4|200376.4|200483.4|200358.4|22
1725530310000|2024-09-05 09:58:30|200492.8|200367.8|200471|200346|200492.8|200367.8|200465.6|200340.6|22
1725530320000|2024-09-05 09:58:40|200473.9|200348.9|200490.3|200365.3|200490.3|200365.3|200469.6|200344.6|21
1725530330000|2024-09-05 09:58:50|200488.7|200363.7|200479.9|200354.9|200489|200364|200477.2|200352.2|19
1725530340000|2024-09-05 09:59:00|200478.9|200353.9|200473.8|200348.8|200478.9|200353.9|200472.6|200347.6|31
1725530350000|2024-09-05 09:59:10|200474.6|200349.6|200473.6|200348.6|200477.5|200352.5|200470.2|200345.2|33
1725530360000|2024-09-05 09:59:20|200473.5|200348.5|200468.2|200343.2|200474.1|200349.1|200468.2|200343.2|29
1725530370000|2024-09-05 09:59:30|200467|200342|200464.8|200339.8|200467.6|200342.6|200462.8|200337.8|15
1725530380000|2024-09-05 09:59:40|200465.6|200340.6|200410.5|200285.5|200470.7|200345.7|200387.9|200262.9|36
1725530390000|2024-09-05 09:59:50|200411.6|200286.6|200412|200287|200416|200291|200409.6|200284.6|26
1725530400000|2024-09-05 10:00:00|200414.3|200289.3|200436.9|200311.9|200436.9|200311.9|200413.9|200288.9|22
1725530410000|2024-09-05 10:00:10|200436.5|200311.5|200445.2|200320.2|200445.2|200320.2|200436.5|200311.5|21
1725530420000|2024-09-05 10:00:20|200446.4|200321.4|200457.8|200332.8|200465.7|200340.7|200446.4|200321.4|19
1725530430000|2024-09-05 10:00:30|200455.5|200330.5|200493.3|200368.3|200493.3|200368.3|200455.5|200330.5|13
1725530440000|2024-09-05 10:00:40|200492.3|200367.3|200497|200372|200498.2|200373.2|200487.2|200362.2|11
1725530450000|2024-09-05 10:00:50|200500.9|200375.9|200491|200366|200500.9|200375.9|200489.2|200364.2|16
1725530460000|2024-09-05 10:01:00|200490|200365|200503.4|200378.4|200503.4|200378.4|200486.8|200361.8|20
1725530470000|2024-09-05 10:01:10|200504.3|200379.3|200503.2|200378.2|200504.7|200379.7|200501.9|200376.9|8
1725530480000|2024-09-05 10:01:20|200500.7|200375.7|200435.6|200310.6|200503.3|200378.3|200430.3|200305.3|31
1725530490000|2024-09-05 10:01:30|200437.4|200312.4|200434.9|200309.9|200438.7|200313.7|200431.6|200306.6|30
1725530500000|2024-09-05 10:01:40|200431.7|200306.7|200438|200313|200438.6|200313.6|200431.7|200306.7|34
1725530510000|2024-09-05 10:01:50|200438.1|200313.1|200496.8|200371.8|200503.1|200378.1|200426.6|200301.6|31
1725530520000|2024-09-05 10:02:00|200493.3|200368.3|200504|200379|200505.7|200380.7|200490.3|200365.3|14
1725530530000|2024-09-05 10:02:10|200502.7|200377.7|200387.8|200262.8|200502.7|200377.7|200386.6|200261.6|23
1725530540000|2024-09-05 10:02:20|200387.5|200262.5|200375.4|200250.4|200387.5|200262.5|200370.2|200245.2|15
1725530550000|2024-09-05 10:02:30|200372.9|200247.9|200310.9|200185.9|200374.7|200249.7|200307.7|200182.7|19
1725530560000|2024-09-05 10:02:40|200311.3|200186.3|200307.8|200182.8|200311.4|200186.4|200299.5|200174.5|19
1725530570000|2024-09-05 10:02:50|200304.6|200179.6|200332.5|200207.5|200339.4|200214.4|200299.1|200174.1|13
1725530580000|2024-09-05 10:03:00|200331.4|200206.4|200334.3|200209.3|200343|200218|200329.4|200204.4|13
1725530590000|2024-09-05 10:03:10|200335.4|200210.4|200340.3|200215.3|200340.3|200215.3|200332.7|200207.7|10
1725530600000|2024-09-05 10:03:20|200338|200213|200337.8|200212.8|200339.2|200214.2|200335.3|200210.3|12
1725530610000|2024-09-05 10:03:30|200342|200217|200336.3|200211.3|200342.6|200217.6|200333.8|200208.8|18
1725530620000|2024-09-05 10:03:40|200336.7|200211.7|200335.8|200210.8|200337.9|200212.9|200335.4|200210.4|10
1725530630000|2024-09-05 10:03:50|200334.7|200209.7|200335.4|200210.4|200335.4|200210.4|200334.7|200209.7|2
1725530640000|2024-09-05 10:04:00|200335.7|200210.7|200368.9|200243.9|200370|200245|200335.7|200210.7|10
1725530650000|2024-09-05 10:04:10|200370|200245|200367.5|200242.5|200370.8|200245.8|200361.1|200236.1|13
1725530660000|2024-09-05 10:04:20|200370|200245|200368|200243|200370|200245|200366.3|200241.3|8
1725530670000|2024-09-05 10:04:30|200366.9|200241.9|200367.2|200242.2|200368.7|200243.7|200366.9|200241.9|4
1725530680000|2024-09-05 10:04:40|200366.5|200241.5|200366.9|200241.9|200370.8|200245.8|200363.7|200238.7|11
1725530690000|2024-09-05 10:04:50|200369.8|200244.8|200363.5|200238.5|200369.8|200244.8|200363.5|200238.5|7
1725530700000|2024-09-05 10:05:00|200361.1|200236.1|200314.4|200189.4|200366.8|200241.8|200303|200178|20
1725530710000|2024-09-05 10:05:10|200306.5|200181.5|200299.1|200174.1|200306.9|200181.9|200296.9|200171.9|32
1725530720000|2024-09-05 10:05:20|200298.8|200173.8|200297|200172|200301.4|200176.4|200296.7|200171.7|8
1725530730000|2024-09-05 10:05:30|200295.3|200170.3|200293.4|200168.4|200301.5|200176.5|200292.1|200167.1|21
1725530740000|2024-09-05 10:05:40|200292.2|200167.2|200291.8|200166.8|200293.5|200168.5|200290.9|200165.9|4
1725530750000|2024-09-05 10:05:50|200290.9|200165.9|200286.4|200161.4|200293.3|200168.3|200286.4|200161.4|6
1725530760000|2024-09-05 10:06:00|200287.1|200162.1|200286.8|200161.8|200294.3|200169.3|200284.7|200159.7|9
1725530770000|2024-09-05 10:06:10|200285.6|200160.6|200248.9|200123.9|200285.6|200160.6|200247.9|200122.9|14
1725530780000|2024-09-05 10:06:20|200250.2|200125.2|200250.2|200125.2|200253.1|200128.1|200249.4|200124.4|6
1725530790000|2024-09-05 10:06:30|200250|200125|200253.2|200128.2|200261.8|200136.8|200247.9|200122.9|17
1725530800000|2024-09-05 10:06:40|200254.4|200129.4|200252.7|200127.7|200260.4|200135.4|200251.4|200126.4|23
1725530810000|2024-09-05 10:06:50|200254.9|200129.9|200252.1|200127.1|200254.9|200129.9|200252.1|200127.1|3
1725530820000|2024-09-05 10:07:00|200251.4|200126.4|200252.2|200127.2|200252.2|200127.2|200251.4|200126.4|2
1725530830000|2024-09-05 10:07:10|200255.3|200130.3|200253.1|200128.1|200255.3|200130.3|200252.4|200127.4|5
1725530840000|2024-09-05 10:07:20|200251.5|200126.5|200250.7|200125.7|200254.6|200129.6|200250.7|200125.7|5
1725530850000|2024-09-05 10:07:30|200250.3|200125.3|200254.4|200129.4|200254.4|200129.4|200249.8|200124.8|13
1725530860000|2024-09-05 10:07:40|200251.1|200126.1|200270.2|200145.2|200270.2|200145.2|200250.9|200125.9|5
1725530870000|2024-09-05 10:07:50|200270.1|200145.1|200268.4|200143.4|200270.1|200145.1|200268.3|200143.3|3
1725530880000|2024-09-05 10:08:00|200266.9|200141.9|200342.3|200217.3|200361.8|200236.8|200266.9|200141.9|13
1725530890000|2024-09-05 10:08:10|200336.1|200211.1|200356.8|200231.8|200356.8|200231.8|200336.1|200211.1|12
1725530900000|2024-09-05 10:08:20|200345.3|200220.3|200322|200197|200345.3|200220.3|200322|200197|5
1725530910000|2024-09-05 10:08:30|200321.2|200196.2|200304.4|200179.4|200321.2|200196.2|200302.7|200177.7|9
1725530920000|2024-09-05 10:08:40|200302.9|200177.9|200310.9|200185.9|200310.9|200185.9|200302.2|200177.2|12
1725530930000|2024-09-05 10:08:50|200307.2|200182.2|200296.3|200171.3|200307.2|200182.2|200296.3|200171.3|15
1725530940000|2024-09-05 10:09:00|200296.7|200171.7|200296.9|200171.9|200297.9|200172.9|200295.7|200170.7|10
1725530950000|2024-09-05 10:09:10|200298.3|200173.3|200307.6|200182.6|200307.6|200182.6|200296.9|200171.9|9
1725530960000|2024-09-05 10:09:20|200305.4|200180.4|200324.5|200199.5|200327.9|200202.9|200304.7|200179.7|19
1725530970000|2024-09-05 10:09:30|200323|200198|200323.8|200198.8|200323.8|200198.8|200320.3|200195.3|8
1725530980000|2024-09-05 10:09:40|200322.4|200197.4|200332.4|200207.4|200332.4|200207.4|200321.6|200196.6|13
1725530990000|2024-09-05 10:09:50|200331.1|200206.1|200303.1|200178.1|200331.1|200206.1|200300.6|200175.6|9
1725531000000|2024-09-05 10:10:00|200301.4|200176.4|200289.8|200164.8|200301.4|200176.4|200289.8|200164.8|3
1725531010000|2024-09-05 10:10:10|200290.2|200165.2|200292.6|200167.6|200292.6|200167.6|200290.2|200165.2|7
1725531020000|2024-09-05 10:10:20|200294.7|200169.7|200305.8|200180.8|200312.2|200187.2|200294.7|200169.7|17
1725531030000|2024-09-05 10:10:30|200304.8|200179.8|200301.2|200176.2|200319.6|200194.6|200299.3|200174.3|25
1725531040000|2024-09-05 10:10:40|200301.4|200176.4|200301.1|200176.1|200302.1|200177.1|200299.9|200174.9|14
1725531050000|2024-09-05 10:10:50|200299.9|200174.9|200289.5|200164.5|200299.9|200174.9|200280.9|200155.9|11
1725531060000|2024-09-05 10:11:00|200288.5|200163.5|200262|200137|200288.5|200163.5|200259.6|200134.6|21
1725531070000|2024-09-05 10:11:10|200261.1|200136.1|200263.6|200138.6|200273.6|200148.6|200253.9|200128.9|21
1725531080000|2024-09-05 10:11:20|200258.6|200133.6|200265.5|200140.5|200268|200143|200258.6|200133.6|28
1725531090000|2024-09-05 10:11:30|200264.8|200139.8|200266.2|200141.2|200268.4|200143.4|200261.7|200136.7|37
1725531100000|2024-09-05 10:11:40|200263.3|200138.3|200264.6|200139.6|200267|200142|200259.6|200134.6|27
1725531110000|2024-09-05 10:11:50|200260.4|200135.4|200289.8|200164.8|200289.8|200164.8|200254.4|200129.4|29
1725531120000|2024-09-05 10:12:00|200292.4|200167.4|200276.7|200151.7|200292.4|200167.4|200276.7|200151.7|7
1725531130000|2024-09-05 10:12:10|200278.3|200153.3|200278.3|200153.3|200278.3|200153.3|200278.3|200153.3|1
1725531150000|2024-09-05 10:12:30|200279.2|200154.2|200279.2|200154.2|200279.2|200154.2|200279.2|200154.2|1
1725531160000|2024-09-05 10:12:40|200279.7|200154.7|200281.7|200156.7|200281.7|200156.7|200279.7|200154.7|2
1725531170000|2024-09-05 10:12:50|200282.8|200157.8|200290.9|200165.9|200322.8|200197.8|200282.1|200157.1|25
1725531180000|2024-09-05 10:13:00|200291.1|200166.1|200288.9|200163.9|200291.6|200166.6|200282.3|200157.3|12
1725531190000|2024-09-05 10:13:10|200290.7|200165.7|200290.5|200165.5|200291.2|200166.2|200287.8|200162.8|12
1725531200000|2024-09-05 10:13:20|200288.3|200163.3|200289.2|200164.2|200291.4|200166.4|200287.9|200162.9|14
1725531210000|2024-09-05 10:13:30|200291.4|200166.4|200293.1|200168.1|200293.1|200168.1|200288|200163|18
1725531220000|2024-09-05 10:13:40|200290|200165|200290.4|200165.4|200293.5|200168.5|200288.2|200163.2|14
1725531230000|2024-09-05 10:13:50|200290.1|200165.1|200290.4|200165.4|200293.2|200168.2|200290.1|200165.1|3
1725531240000|2024-09-05 10:14:00|200291.1|200166.1|200246.1|200121.1|200291.1|200166.1|200241.1|200116.1|9
1725531250000|2024-09-05 10:14:10|200245.9|200120.9|200216.9|200166.9|200245.9|200168.4|200205.5|200119.6|13
1725531260000|2024-09-05 10:14:20|200221.1|200171.1|200213.8|200163.8|200221.4|200171.4|200211.9|200161.9|10
1725531270000|2024-09-05 10:14:30|200208.8|200158.8|200199.5|200149.5|200213.2|200163.2|200198|200148|10
1725531280000|2024-09-05 10:14:40|200203|200153|200203.4|200153.4|200209.2|200159.2|200200.8|200150.8|9
1725531290000|2024-09-05 10:14:50|200203.1|200153.1|200203|200153|200203.1|200153.1|200202.5|200152.5|3
1725531300000|2024-09-05 10:15:00|200201.8|200151.8|200202.4|200152.4|200206.6|200156.6|200201.8|200151.8|6
1725531310000|2024-09-05 10:15:10|200201.3|200151.3|200202.6|200152.6|200202.6|200152.6|200201.3|200151.3|2
1725531320000|2024-09-05 10:15:20|200205.9|200155.9|200203.6|200153.6|200207.6|200157.6|200202.7|200152.7|12
1725531330000|2024-09-05 10:15:30|200203.5|200153.5|200204.1|200154.1|200207.2|200157.2|200203.5|200153.5|4
1725531340000|2024-09-05 10:15:40|200207.1|200157.1|200270.5|200145.5|200274.5|200158.4|200203.5|200122.7|18
1725531350000|2024-09-05 10:15:50|200262.5|200137.5|200272.6|200147.6|200275.7|200150.7|200260.8|200135.8|14
1725531360000|2024-09-05 10:16:00|200271.4|200146.4|200259.1|200134.1|200271.4|200146.4|200257.4|200132.4|8
1725531370000|2024-09-05 10:16:10|200260.4|200135.4|200259.4|200134.4|200261.8|200136.8|200258.5|200133.5|23
1725531380000|2024-09-05 10:16:20|200259.5|200134.5|200258.3|200133.3|200262|200137|200258.3|200133.3|24
1725531390000|2024-09-05 10:16:30|200262|200137|200259.3|200134.3|200262.6|200137.6|200251.2|200126.2|30
1725531400000|2024-09-05 10:16:40|200261.6|200136.6|200254.2|200129.2|200261.6|200136.6|200254.2|200129.2|33
1725531410000|2024-09-05 10:16:50|200255.2|200130.2|200260.3|200135.3|200261.8|200136.8|200254.7|200129.7|31
1725531420000|2024-09-05 10:17:00|200259.6|200134.6|200260.1|200135.1|200262.1|200137.1|200258.2|200133.2|23
1725531430000|2024-09-05 10:17:10|200259.6|200134.6|200271.4|200146.4|200275.1|200150.1|200258.4|200133.4|24
1725531440000|2024-09-05 10:17:20|200269.6|200144.6|200268.3|200143.3|200269.6|200144.6|200268.3|200143.3|3
1725531450000|2024-09-05 10:17:30|200268.8|200143.8|200268.4|200143.4|200268.8|200143.8|200267|200142|4
1725531460000|2024-09-05 10:17:40|200267.2|200142.2|200267.8|200142.8|200271.5|200146.5|200267.2|200142.2|5
1725531470000|2024-09-05 10:17:50|200264.2|200139.2|200280.8|200155.8|200284.6|200159.6|200264.2|200139.2|4
1725531480000|2024-09-05 10:18:00|200281.5|200156.5|200293.5|200168.5|200297.8|200172.8|200281.5|200156.5|10
1725531490000|2024-09-05 10:18:10|200294.8|200169.8|200293.4|200168.4|200300.2|200175.2|200293.4|200168.4|9
1725531500000|2024-09-05 10:18:20|200290.3|200165.3|200288.9|200163.9|200290.3|200165.3|200288.5|200163.5|3
1725531510000|2024-09-05 10:18:30|200285.3|200160.3|200260.3|200135.3|200291.6|200166.6|200258.7|200133.7|20
1725531520000|2024-09-05 10:18:40|200261.7|200136.7|200254.7|200129.7|200262.5|200137.5|200251.8|200126.8|24
1725531530000|2024-09-05 10:18:50|200254.2|200129.2|200248.5|200123.5|200259.6|200134.6|200247.7|200122.7|20
1725531540000|2024-09-05 10:19:00|200248|200123|200240.9|200115.9|200248|200123|200234|200109|11
1725531550000|2024-09-05 10:19:10|200240|200115|200245.5|200120.5|200249|200124|200235.8|200110.8|19
1725531560000|2024-09-05 10:19:20|200247.1|200122.1|200245.9|200120.9|200250.8|200125.8|200245.9|200120.9|15
1725531570000|2024-09-05 10:19:30|200249|200124|200245.3|200120.3|200255.4|200130.4|200245.2|200120.2|8
1725531580000|2024-09-05 10:19:40|200249.4|200124.4|200246.4|200121.4|200249.7|200124.7|200243.6|200118.6|8
1725531590000|2024-09-05 10:19:50|200247.3|200122.3|200242.9|200117.9|200250.5|200125.5|200241.6|200116.6|8
1725531600000|2024-09-05 10:20:00|200246.6|200121.6|200244.9|200119.9|200246.6|200121.6|200242.7|200117.7|5
1725531610000|2024-09-05 10:20:10|200244.5|200119.5|200248.8|200123.8|200248.8|200123.8|200244.5|200119.5|5
1725531620000|2024-09-05 10:20:20|200246.6|200121.6|200247.9|200122.9|200251.2|200126.2|200245.7|200120.7|10
1725531630000|2024-09-05 10:20:30|200246.8|200121.8|200248.8|200123.8|200251.1|200126.1|200244.1|200119.1|16
1725531640000|2024-09-05 10:20:40|200247.7|200122.7|200246.7|200121.7|200251.6|200126.6|200244.5|200119.5|7
1725531650000|2024-09-05 10:20:50|200245.1|200120.1|200246.2|200121.2|200254.1|200129.1|200244.9|200119.9|12
1725531660000|2024-09-05 10:21:00|200245.4|200120.4|200242|200117|200249.1|200124.1|200241.5|200116.5|26
1725531670000|2024-09-05 10:21:10|200245.8|200120.8|200249.1|200124.1|200252.2|200127.2|200245.8|200120.8|12
1725531680000|2024-09-05 10:21:20|200253|200128|200249.2|200124.2|200254|200129|200246.9|200121.9|16
1725531690000|2024-09-05 10:21:30|200248.6|200123.6|200246.7|200121.7|200248.6|200123.6|200246.7|200121.7|4
1725531700000|2024-09-05 10:21:40|200247.4|200122.4|200250.8|200125.8|200250.8|200125.8|200247.4|200122.4|5
1725531710000|2024-09-05 10:21:50|200249.5|200124.5|200248.4|200123.4|200249.5|200124.5|200244.4|200119.4|8
1725531720000|2024-09-05 10:22:00|200247.5|200122.5|200246.9|200121.9|200249.1|200124.1|200246|200121|6
1725531730000|2024-09-05 10:22:10|200245.7|200120.7|200249|200124|200249|200124|200245.7|200120.7|4
1725531740000|2024-09-05 10:22:20|200248.6|200123.6|200337.2|200212.2|200341.3|200216.3|200248.6|200123.6|13
1725531750000|2024-09-05 10:22:30|200336.8|200211.8|200343.5|200218.5|200344.2|200219.2|200328.1|200203.1|11
1725531760000|2024-09-05 10:22:40|200346.5|200221.5|200348.3|200223.3|200348.3|200223.3|200341.5|200216.5|8
1725531770000|2024-09-05 10:22:50|200346.1|200221.1|200335.8|200210.8|200346.1|200221.1|200335.7|200210.7|5
1725531780000|2024-09-05 10:23:00|200296.9|200246.9|200297.9|200247.9|200297.9|200247.9|200296.9|200246.9|2
1725531790000|2024-09-05 10:23:10|200296.7|200246.7|200261.1|200211.1|200296.8|200246.8|200252.7|200202.7|13
1725531800000|2024-09-05 10:23:20|200261.2|200211.2|200258.2|200208.2|200261.2|200211.2|200258.2|200208.2|6
1725531810000|2024-09-05 10:23:30|200259.4|200209.4|200305.5|200180.5|200305.5|200213.1|200259.4|200174.9|11
1725531820000|2024-09-05 10:23:40|200290.8|200165.8|200296.4|200171.4|200297.1|200172.1|200289.3|200164.3|13
1725531830000|2024-09-05 10:23:50|200294.3|200169.3|200292.7|200167.7|200295.1|200170.1|200292.7|200167.7|7
1725531840000|2024-09-05 10:24:00|200293.8|200168.8|200301.3|200176.3|200301.3|200176.3|200293.8|200168.8|4
1725531850000|2024-09-05 10:24:10|200302.8|200177.8|200281.8|200231.8|200306.1|200231.8|200268.9|200177.8|11
1725531860000|2024-09-05 10:24:20|200281|200231|200289.1|200239.1|200291.3|200241.3|200281|200231|6
1725531870000|2024-09-05 10:24:30|200290|200240|200292.7|200242.7|200292.7|200242.7|200290|200240|3
1725531900000|2024-09-05 10:25:00|200292.5|200242.5|200284.9|200234.9|200292.5|200242.5|200284.9|200234.9|2
1725531910000|2024-09-05 10:25:10|200286.2|200236.2|200286.2|200236.2|200286.2|200236.2|200286.2|200236.2|1
1725531920000|2024-09-05 10:25:20|200289.2|200239.2|200289.8|200239.8|200289.8|200239.8|200289|200239|3
1725531930000|2024-09-05 10:25:30|200292.6|200242.6|200295.7|200245.7|200295.7|200245.7|200292.6|200242.6|3
1725531940000|2024-09-05 10:25:40|200296|200246|200371.1|200246.1|200371.1|200246.8|200296|200229.8|12
1725531950000|2024-09-05 10:25:50|200371.4|200246.4|200403.2|200278.2|200421.8|200296.8|200371.4|200246.4|8
1725531960000|2024-09-05 10:26:00|200403.6|200278.6|200401|200276|200407.1|200282.1|200401|200276|7
1725531970000|2024-09-05 10:26:10|200402.5|200277.5|200398.2|200273.2|200405.8|200280.8|200398.2|200273.2|8
1725531980000|2024-09-05 10:26:20|200400.8|200275.8|200436.7|200311.7|200458.1|200333.1|200400.8|200275.8|8
1725531990000|2024-09-05 10:26:30|200435.5|200310.5|200407|200357|200446.5|200357.4|200406|200310.5|8
1725532000000|2024-09-05 10:26:40|200405.9|200355.9|200409.4|200359.4|200410.7|200360.7|200405.9|200355.9|12
1725532010000|2024-09-05 10:26:50|200412|200362|200395.2|200345.2|200414.4|200364.4|200395.2|200345.2|16
1725532020000|2024-09-05 10:27:00|200396.2|200346.2|200395.3|200345.3|200397.6|200347.6|200395.3|200345.3|4
1725532030000|2024-09-05 10:27:10|200394.9|200344.9|200399.9|200349.9|200399.9|200349.9|200394.8|200344.8|10
1725532040000|2024-09-05 10:27:20|200397|200347|200397|200347|200397|200347|200397|200347|1
1725532050000|2024-09-05 10:27:30|200397.9|200347.9|200409.4|200359.4|200417.1|200367.1|200397.9|200347.9|6
1725532060000|2024-09-05 10:27:40|200412|200362|200415|200365|200415|200365|200411.3|200361.3|3
1725532070000|2024-09-05 10:27:50|200411.3|200361.3|200407.8|200357.8|200411.3|200361.3|200404.1|200354.1|6
1725532080000|2024-09-05 10:28:00|200408.5|200358.5|200409.4|200359.4|200410.4|200360.4|200408.5|200358.5|6
1725532090000|2024-09-05 10:28:10|200410.5|200360.5|200410.8|200360.8|200411.5|200361.5|200410.1|200360.1|6
1725532100000|2024-09-05 10:28:20|200409.4|200359.4|200411|200361|200411.2|200361.2|200408.9|200358.9|6
1725532110000|2024-09-05 10:28:30|200409.9|200359.9|200409.9|200359.9|200409.9|200359.9|200409.9|200359.9|1
1725532120000|2024-09-05 10:28:40|200411|200361|200412.8|200362.8|200412.8|200362.8|200409.1|200359.1|3
1725532130000|2024-09-05 10:28:50|200411.7|200361.7|200412.4|200362.4|200413.3|200363.3|200401.4|200351.4|8
1725532150000|2024-09-05 10:29:10|200412.2|200362.2|200426.3|200301.3|200426.3|200362.2|200396.9|200291.8|11
1725532160000|2024-09-05 10:29:20|200424.8|200299.8|200410.4|200360.4|200456.4|200362.4|200404.7|200299.8|30
1725532170000|2024-09-05 10:29:30|200408.9|200358.9|200411.3|200361.3|200411.3|200361.3|200407.5|200357.5|20
1725532180000|2024-09-05 10:29:40|200409.7|200359.7|200409.5|200359.5|200409.7|200359.7|200408.6|200358.6|9
1725532190000|2024-09-05 10:29:50|200410.2|200360.2|200408|200358|200412.6|200362.6|200408|200358|4
1725532200000|2024-09-05 10:30:00|200408.7|200358.7|200409.6|200359.6|200410.1|200360.1|200408.7|200358.7|3
1725532210000|2024-09-05 10:30:10|200408.6|200358.6|200411.8|200361.8|200411.8|200361.8|200405.4|200355.4|5
1725532220000|2024-09-05 10:30:20|200411.2|200361.2|200413.6|200363.6|200413.6|200363.6|200411|200361|4
1725532230000|2024-09-05 10:30:30|200414.4|200364.4|200428.8|200378.8|200490|200410.3|200414.4|200360.9|15
1725532240000|2024-09-05 10:30:40|200425.1|200375.1|200423.1|200373.1|200430.5|200380.5|200423.1|200373.1|22
1725532250000|2024-09-05 10:30:50|200423.6|200373.6|200396.8|200346.8|200425|200375|200395.1|200345.1|15
1725532260000|2024-09-05 10:31:00|200397.5|200347.5|200395.6|200345.6|200397.5|200347.5|200395.6|200345.6|3
1725532270000|2024-09-05 10:31:10|200397.6|200347.6|200397.7|200347.7|200401.6|200351.6|200397.6|200347.6|7
1725532280000|2024-09-05 10:31:20|200398.3|200348.3|200399.5|200349.5|200399.5|200349.5|200398.3|200348.3|2
1725532290000|2024-09-05 10:31:30|200398.5|200348.5|200398.5|200348.5|200399.6|200349.6|200398.3|200348.3|5
1725532300000|2024-09-05 10:31:40|200397.7|200347.7|200395.7|200345.7|200399|200349|200390.4|200340.4|12
1725532310000|2024-09-05 10:31:50|200396.7|200346.7|200388.7|200338.7|200396.7|200346.7|200387.3|200337.3|4
1725532320000|2024-09-05 10:32:00|200389.4|200339.4|200389.4|200339.4|200391.2|200341.2|200389.4|200339.4|12
1725532330000|2024-09-05 10:32:10|200389.6|200339.6|200335.4|200285.4|200389.6|200339.6|200334.4|200284.4|18
1725532340000|2024-09-05 10:32:20|200337.7|200287.7|200300|200250|200340.3|200290.3|200300|200250|16
1725532350000|2024-09-05 10:32:30|200298.7|200248.7|200269.8|200219.8|200298.7|200248.7|200268.3|200218.3|9
1725532360000|2024-09-05 10:32:40|200270.5|200220.5|200284.4|200234.4|200284.4|200234.4|200268.2|200218.2|23
1725532370000|2024-09-05 10:32:50|200282.9|200232.9|200282.2|200232.2|200283.2|200233.2|200281.7|200231.7|6
1725532380000|2024-09-05 10:33:00|200283.2|200233.2|200285.9|200235.9|200287.1|200237.1|200282.8|200232.8|8
1725532390000|2024-09-05 10:33:10|200288.1|200238.1|200286.2|200236.2|200288.4|200238.4|200286.2|200236.2|3
1725532400000|2024-09-05 10:33:20|200287|200237|200287|200237|200287|200237|200287|200237|1
1725532410000|2024-09-05 10:33:30|200286.2|200236.2|200279.8|200229.8|200286.2|200236.2|200279.4|200229.4|10
1725532420000|2024-09-05 10:33:40|200280.8|200230.8|200288.7|200238.7|200288.7|200238.7|200280.8|200230.8|7
1725532430000|2024-09-05 10:33:50|200286.2|200236.2|200260.3|200210.3|200286.2|200236.2|200260.3|200210.3|6
1725532440000|2024-09-05 10:34:00|200257.7|200207.7|200289|200164|200289|200207.7|200257.7|200156|16
1725532450000|2024-09-05 10:34:10|200286.7|200161.7|200288.1|200163.1|200288.1|200163.1|200285|200160|7
1725532460000|2024-09-05 10:34:20|200285.7|200160.7|200286.4|200161.4|200286.4|200161.4|200284.4|200159.4|7
1725532470000|2024-09-05 10:34:30|200284.6|200159.6|200285.1|200160.1|200288.1|200163.1|200284.6|200159.6|4
1725532480000|2024-09-05 10:34:40|200286.8|200161.8|200279.9|200154.9|200288.8|200163.8|200279.4|200154.4|17
1725532490000|2024-09-05 10:34:50|200280.3|200155.3|200280.6|200155.6|200280.6|200155.6|200279.7|200154.7|7
1725532500000|2024-09-05 10:35:00|200282.9|200157.9|200280.2|200155.2|200282.9|200157.9|200280.2|200155.2|2
1725532510000|2024-09-05 10:35:10|200283.1|200158.1|200279.5|200154.5|200283.1|200158.1|200276.7|200151.7|11
1725532520000|2024-09-05 10:35:20|200284.9|200159.9|200282.1|200157.1|200287.2|200162.2|200282.1|200157.1|8
1725532530000|2024-09-05 10:35:30|200281.1|200156.1|200241.5|200116.5|200281.1|200156.1|200240.9|200115.9|8
1725532540000|2024-09-05 10:35:40|200242|200117|200244.5|200119.5|200245.1|200120.1|200241.4|200116.4|12
1725532560000|2024-09-05 10:36:00|200246.7|200121.7|200279.1|200154.1|200279.9|200154.9|200244.8|200119.8|7
1725532570000|2024-09-05 10:36:10|200280.3|200155.3|200291.8|200166.8|200292.4|200167.4|200280.3|200155.3|9
1725532580000|2024-09-05 10:36:20|200295.1|200170.1|200294.6|200169.6|200295.1|200170.1|200294.6|200169.6|2
1725532590000|2024-09-05 10:36:30|200292.3|200167.3|200290.7|200165.7|200292.3|200167.3|200290.7|200165.7|2
1725532600000|2024-09-05 10:36:40|200293.8|200168.8|200292.1|200167.1|200293.8|200168.8|200288.5|200163.5|4
1725532610000|2024-09-05 10:36:50|200289|200164|200328.6|200203.6|200331|200206|200289|200164|15
1725532620000|2024-09-05 10:37:00|200329.5|200204.5|200327.6|200202.6|200329.5|200204.5|200327.6|200202.6|6
1725532630000|2024-09-05 10:37:10|200327.1|200202.1|200326.1|200201.1|200327.1|200202.1|200326.1|200201.1|3
1725532640000|2024-09-05 10:37:20|200327.3|200202.3|200328.2|200203.2|200331.8|200206.8|200327|200202|14
1725532650000|2024-09-05 10:37:30|200331.1|200206.1|200327.4|200202.4|200331.1|200206.1|200327.4|200202.4|3
1725532660000|2024-09-05 10:37:40|200330.1|200205.1|200324.8|200199.8|200330.1|200205.1|200324.8|200199.8|3
1725532670000|2024-09-05 10:37:50|200326.1|200201.1|200330|200205|200330.7|200205.7|200326.1|200201.1|4
1725532690000|2024-09-05 10:38:10|200329.6|200204.6|200329.6|200204.6|200329.6|200204.6|200329.6|200204.6|1
1725532700000|2024-09-05 10:38:20|200330.4|200205.4|200332.2|200207.2|200337.2|200212.2|200320.5|200195.5|10
1725532710000|2024-09-05 10:38:30|200331|200206|200331|200206|200331|200206|200331|200206|1
1725532720000|2024-09-05 10:38:40|200328.9|200203.9|200328.9|200203.9|200328.9|200203.9|200328.9|200203.9|1
1725532730000|2024-09-05 10:38:50|200323.7|200198.7|200258.2|200133.2|200330.8|200205.8|200257.1|200132.1|18
1725532740000|2024-09-05 10:39:00|200250.4|200125.4|200237.6|200112.6|200250.4|200125.4|200220.1|200095.1|36
1725532750000|2024-09-05 10:39:10|200234.3|200109.3|200241.9|200116.9|200243.8|200118.8|200234.3|200109.3|18
1725532760000|2024-09-05 10:39:20|200244.9|200119.9|200240.5|200115.5|200244.9|200119.9|200240.3|200115.3|9
1725532770000|2024-09-05 10:39:30|200243.5|200118.5|200240.1|200115.1|200243.5|200118.5|200239.5|200114.5|9
1725532780000|2024-09-05 10:39:40|200243.2|200118.2|200240.3|200115.3|200243.3|200118.3|200239.9|200114.9|16
1725532790000|2024-09-05 10:39:50|200240|200115|200212.8|200087.8|200257|200132|200207.7|200082.7|19
1725532800000|2024-09-05 10:40:00|200211|200086|200170.2|200045.2|200211|200086|200170.1|200045.1|11
1725532810000|2024-09-05 10:40:10|200175|200050|200167.3|200042.3|200183.2|200058.2|200166.9|200041.9|15
1725532820000|2024-09-05 10:40:20|200168.3|200043.3|200168.9|200043.9|200172|200047|200167|200042|29
1725532830000|2024-09-05 10:40:30|200170.7|200045.7|200167.9|200042.9|200173.3|200048.3|200164.9|200039.9|22
1725532840000|2024-09-05 10:40:40|200165.1|200040.1|200165.2|200040.2|200169.2|200044.2|200163.8|200038.8|19
1725532850000|2024-09-05 10:40:50|200168.5|200043.5|200172.8|200047.8|200177.5|200052.5|200165.1|200040.1|35
1725532860000|2024-09-05 10:41:00|200172.4|200047.4|200167.8|200042.8|200186.4|200061.4|200158.1|200033.1|36
1725532870000|2024-09-05 10:41:10|200168.2|200043.2|200169|200044|200170.5|200045.5|200167.5|200042.5|5
1725532880000|2024-09-05 10:41:20|200165.8|200040.8|200133.4|200083.4|200174.6|200084.6|200133.4|200040.8|9
1725532890000|2024-09-05 10:41:30|200134.1|200084.1|200138.5|200088.5|200138.5|200088.5|200134.1|200084.1|5
1725532900000|2024-09-05 10:41:40|200135.6|200085.6|200134.9|200084.9|200142.7|200092.7|200127.6|200077.6|10
1725532910000|2024-09-05 10:41:50|200138|200088|200135.3|200085.3|200138|200088|200130.8|200080.8|9
1725532920000|2024-09-05 10:42:00|200134.3|200084.3|200122.2|200072.2|200140.8|200090.8|200122.2|200072.2|15
1725532930000|2024-09-05 10:42:10|200121.7|200071.7|200118.5|200068.5|200125.9|200075.9|200116.9|200066.9|20
1725532940000|2024-09-05 10:42:20|200117.2|200067.2|200127.1|200077.1|200127.1|200077.1|200117.2|200067.2|7
1725532950000|2024-09-05 10:42:30|200123.7|200073.7|200122.7|200072.7|200130.4|200080.4|200122.3|200072.3|11
1725532960000|2024-09-05 10:42:40|200123.4|200073.4|200125.8|200075.8|200132|200082|200121.5|200071.5|9
1725532970000|2024-09-05 10:42:50|200125.5|200075.5|200116.1|200066.1|200125.5|200075.5|200116.1|200066.1|5
1725532980000|2024-09-05 10:43:00|200119.5|200069.5|200129.6|200079.6|200133.2|200083.2|200116.5|200066.5|18
1725532990000|2024-09-05 10:43:10|200130|200080|200120|200070|200131.1|200081.1|200120|200070|5
1725533000000|2024-09-05 10:43:20|200119.8|200069.8|200118.5|200068.5|200119.8|200069.8|200117.2|200067.2|11
1725533010000|2024-09-05 10:43:30|200119.1|200069.1|200080.1|200030.1|200123|200073|200080.1|200030.1|8
1725533020000|2024-09-05 10:43:40|200082.1|200032.1|200082.2|200032.2|200082.2|200032.2|200082.1|200032.1|2
1725533030000|2024-09-05 10:43:50|200081.8|200031.8|200085.4|200035.4|200088.3|200038.3|200081.8|200031.8|5
1725533040000|2024-09-05 10:44:00|200085.8|200035.8|200086|200036|200089.2|200039.2|200085.4|200035.4|15
1725533050000|2024-09-05 10:44:10|200089.3|200039.3|200108.2|200058.2|200112.9|200062.9|200086|200036|15
1725533060000|2024-09-05 10:44:20|200109|200059|200109|200059|200109.7|200059.7|200109|200059|3
1725533070000|2024-09-05 10:44:30|200108.3|200058.3|200108.3|200058.3|200108.3|200058.3|200108.3|200058.3|1
1725533080000|2024-09-05 10:44:40|200109.2|200059.2|200110.2|200060.2|200111.6|200061.6|200109.2|200059.2|5
1725533090000|2024-09-05 10:44:50|200111.8|200061.8|200113.1|200063.1|200116.7|200066.7|200111.8|200061.8|8
1725533100000|2024-09-05 10:45:00|200117.4|200067.4|200111.2|200061.2|200117.4|200067.4|200111.2|200061.2|5
1725533110000|2024-09-05 10:45:10|200115.3|200065.3|200202|200077|200202|200077|200115.3|200065.3|8
1725533120000|2024-09-05 10:45:20|200204.7|200079.7|200210.7|200085.7|200213.5|200088.5|200204.7|200079.7|5
1725533130000|2024-09-05 10:45:30|200208.4|200083.4|200211|200086|200211|200086|200208.4|200083.4|3
1725533140000|2024-09-05 10:45:40|200210.3|200085.3|200212|200087|200212|200087|200210.3|200085.3|2
1725533150000|2024-09-05 10:45:50|200200|200075|200195.1|200070.1|200200|200075|200195.1|200070.1|5
1725533160000|2024-09-05 10:46:00|200196.6|200071.6|200195.9|200070.9|200196.6|200071.6|200195.9|200070.9|2
1725533170000|2024-09-05 10:46:10|200196.7|200071.7|200196.9|200071.9|200197.4|200072.4|200196.7|200071.7|3
1725533180000|2024-09-05 10:46:20|200195.1|200070.1|200193.1|200068.1|200195.1|200070.1|200193.1|200068.1|2
1725533190000|2024-09-05 10:46:30|200191.7|200066.7|200130.3|200005.3|200191.7|200066.7|200130.3|200005.3|10
1725533200000|2024-09-05 10:46:40|200133.3|200008.3|200137.4|200012.4|200141.8|200016.8|200133.3|200008.3|20
1725533210000|2024-09-05 10:46:50|200141.4|200016.4|200139.3|200014.3|200141.4|200016.4|200131.4|200006.4|10
1725533220000|2024-09-05 10:47:00|200142.8|200017.8|200137.1|200012.1|200142.8|200017.8|200135.9|200010.9|15
1725533230000|2024-09-05 10:47:10|200139.1|200014.1|200152.1|200027.1|200152.5|200027.5|200139.1|200014.1|18
1725533240000|2024-09-05 10:47:20|200152.8|200027.8|200153.5|200028.5|200153.5|200028.5|200150.3|200025.3|4
1725533250000|2024-09-05 10:47:30|200152.8|200027.8|200146.8|200021.8|200152.8|200027.8|200146.8|200021.8|4
1725533260000|2024-09-05 10:47:40|200147.5|200022.5|200150.4|200025.4|200151.7|200026.7|200146.7|200021.7|4
1725533270000|2024-09-05 10:47:50|200149.8|200024.8|200153.1|200028.1|200153.1|200028.1|200147.9|200022.9|4
1725533290000|2024-09-05 10:48:10|200152.4|200027.4|200152.4|200027.4|200152.4|200027.4|200152.4|200027.4|1
1725533300000|2024-09-05 10:48:20|200120.1|200070.1|200215.9|200090.9|200223.8|200103.1|200120.1|200062.7|19
1725533310000|2024-09-05 10:48:30|200214.2|200089.2|200218.1|200093.1|200218.1|200093.1|200212.9|200087.9|5
1725533320000|2024-09-05 10:48:40|200218.8|200093.8|200222|200097|200222|200097|200218.3|200093.3|6
1725533330000|2024-09-05 10:48:50|200219.1|200094.1|200217.4|200092.4|200220.7|200095.7|200217.4|200092.4|5
1725533340000|2024-09-05 10:49:00|200225.5|200100.5|200227.2|200102.2|200233.2|200108.2|200218.9|200093.9|18
1725533350000|2024-09-05 10:49:10|200226.3|200101.3|200223.2|200098.2|200227.4|200102.4|200218.6|200093.6|11
1725533360000|2024-09-05 10:49:20|200227.4|200102.4|200227|200102|200227.9|200102.9|200223.5|200098.5|5
1725533370000|2024-09-05 10:49:30|200226|200101|200227|200102|200227|200102|200226|200101|2
1725533380000|2024-09-05 10:49:40|200225.8|200100.8|200218.3|200093.3|200225.8|200100.8|200217.7|200092.7|6
1725533390000|2024-09-05 10:49:50|200219.5|200094.5|200217.7|200092.7|200219.5|200094.5|200217.6|200092.6|7
1725533400000|2024-09-05 10:50:00|200218.3|200093.3|200216.4|200091.4|200218.3|200093.3|200205.4|200080.4|6
1725533410000|2024-09-05 10:50:10|200219.6|200094.6|200224.5|200099.5|200224.5|200099.5|200216.3|200091.3|5
1725533420000|2024-09-05 10:50:20|200221.2|200096.2|200217.1|200092.1|200227.8|200102.8|200217.1|200092.1|11
1725533430000|2024-09-05 10:50:30|200230|200105|200219.9|200094.9|200230.9|200105.9|200212|200087|6
1725533440000|2024-09-05 10:50:40|200220.8|200095.8|200217.7|200092.7|200220.8|200095.8|200217.7|200092.7|2
1725533450000|2024-09-05 10:50:50|200217.3|200092.3|200220.6|200095.6|200220.6|200095.6|200217.3|200092.3|2
1725533460000|2024-09-05 10:51:00|200217.2|200092.2|200216.9|200091.9|200220.6|200095.6|200216.9|200091.9|3
1725533470000|2024-09-05 10:51:10|200215.8|200090.8|200210.9|200085.9|200215.8|200090.8|200210.9|200085.9|6
1725533480000|2024-09-05 10:51:20|200211.5|200086.5|200215.5|200090.5|200217.8|200092.8|200211.5|200086.5|7
1725533490000|2024-09-05 10:51:30|200216.4|200091.4|200211.2|200086.2|200219.3|200094.3|200210.7|200085.7|7
1725533500000|2024-09-05 10:51:40|200210.5|200085.5|200206.9|200081.9|200210.9|200085.9|200206.9|200081.9|5
1725533510000|2024-09-05 10:51:50|200206|200081|200206.3|200081.3|200210.9|200085.9|200206|200081|13
1725533520000|2024-09-05 10:52:00|200207.2|200082.2|200214.8|200089.8|200214.8|200089.8|200205.5|200080.5|15
1725533530000|2024-09-05 10:52:10|200213.5|200088.5|200220.9|200095.9|200220.9|200095.9|200211.1|200086.1|6
1725533540000|2024-09-05 10:52:20|200217.8|200092.8|200217.8|200092.8|200217.8|200092.8|200217.8|200092.8|1
1725533550000|2024-09-05 10:52:30|200218|200093|200218|200093|200218|200093|200218|200093|1
1725533560000|2024-09-05 10:52:40|200219.4|200094.4|200220.8|200095.8|200223.9|200098.9|200219.4|200094.4|5
1725533590000|2024-09-05 10:53:10|200219.4|200094.4|200214.6|200089.6|200219.4|200094.4|200214.6|200089.6|2
1725533610000|2024-09-05 10:53:30|200225|200100|200220.2|200095.2|200225|200100|200220.2|200095.2|2
1725533630000|2024-09-05 10:53:50|200220.3|200095.3|200227.2|200102.2|200230|200105|200220.3|200095.3|5
1725533640000|2024-09-05 10:54:00|200227.3|200102.3|200227.3|200102.3|200227.3|200102.3|200227.3|200102.3|1
1725533650000|2024-09-05 10:54:10|200237.1|200112.1|200237.2|200112.2|200239.1|200114.1|200237.1|200112.1|3
1725533660000|2024-09-05 10:54:20|200225.7|200100.7|200223.5|200098.5|200226.7|200101.7|200223.5|200098.5|3
1725533690000|2024-09-05 10:54:50|200223.6|200098.6|200220.8|200095.8|200223.6|200098.6|200220.8|200095.8|4
1725533700000|2024-09-05 10:55:00|200226.9|200101.9|200230.4|200105.4|200230.4|200105.4|200226.9|200101.9|4
1725533710000|2024-09-05 10:55:10|200231.2|200106.2|200246.5|200121.5|200256.4|200131.4|200231.2|200106.2|6
1725533720000|2024-09-05 10:55:20|200248.5|200123.5|200278.9|200153.9|200278.9|200153.9|200248.5|200123.5|8
1725533730000|2024-09-05 10:55:30|200278.4|200153.4|200272.7|200147.7|200278.4|200153.4|200272.7|200147.7|4
1725533740000|2024-09-05 10:55:40|200274|200149|200274.7|200149.7|200274.7|200149.7|200274|200149|2
1725533750000|2024-09-05 10:55:50|200278.4|200153.4|200320.2|200195.2|200322.4|200197.4|200278.4|200153.4|5
1725533760000|2024-09-05 10:56:00|200322.9|200197.9|200330.2|200205.2|200330.2|200205.2|200322.9|200197.9|4
1725533770000|2024-09-05 10:56:10|200328.4|200203.4|200327.5|200202.5|200328.4|200203.4|200327.5|200202.5|2
1725533780000|2024-09-05 10:56:20|200325.7|200200.7|200294|200169|200325.7|200200.7|200292.7|200167.7|10
1725533790000|2024-09-05 10:56:30|200295.7|200170.7|200271.3|200146.3|200297.1|200172.1|200255.7|200130.7|19
1725533800000|2024-09-05 10:56:40|200271.2|200146.2|200254.4|200129.4|200271.2|200146.2|200253.5|200128.5|11
1725533810000|2024-09-05 10:56:50|200253.9|200128.9|200253.9|200128.9|200253.9|200128.9|200253.9|200128.9|1
1725533820000|2024-09-05 10:57:00|200252.9|200127.9|200250.1|200125.1|200267|200142|200250.1|200125.1|15
1725533830000|2024-09-05 10:57:10|200251.7|200126.7|200222.6|200172.6|200262.4|200172.6|200222.6|200125.3|9
1725533840000|2024-09-05 10:57:20|200223.1|200173.1|200219.2|200169.2|200223.1|200173.1|200218.4|200168.4|17
1725533850000|2024-09-05 10:57:30|200218.9|200168.9|200231.2|200181.2|200232.1|200182.1|200218.9|200168.9|13
1725533860000|2024-09-05 10:57:40|200230|200180|200234.2|200184.2|200234.2|200184.2|200218.9|200168.9|16
1725533870000|2024-09-05 10:57:50|200228.2|200178.2|200232.1|200182.1|200235.2|200185.2|200226.9|200176.9|17
1725533880000|2024-09-05 10:58:00|200231.6|200181.6|200232.8|200182.8|200237.8|200187.8|200227.2|200177.2|16
1725533890000|2024-09-05 10:58:10|200230.6|200180.6|200197.3|200147.3|200236.7|200186.7|200197.3|200147.3|23
1725533900000|2024-09-05 10:58:20|200198.1|200148.1|200198.5|200148.5|200202.2|200152.2|200195.9|200145.9|21
1725533910000|2024-09-05 10:58:30|200197.9|200147.9|200185.3|200135.3|200197.9|200147.9|200184.3|200134.3|17
1725533920000|2024-09-05 10:58:40|200186|200136|200186.1|200136.1|200187.5|200137.5|200185.6|200135.6|13
1725533930000|2024-09-05 10:58:50|200186.7|200136.7|200185.1|200135.1|200189.3|200139.3|200185.1|200135.1|8
1725533940000|2024-09-05 10:59:00|200188.4|200138.4|200230.8|200105.8|200230.8|200144|200185.2|200105.8|18
1725533950000|2024-09-05 10:59:10|200232.9|200107.9|200221.1|200096.1|200237.1|200112.1|200220.9|200095.9|8
1725533960000|2024-09-05 10:59:20|200220.7|200095.7|200221.1|200096.1|200221.1|200096.1|200219.7|200094.7|3
1725533970000|2024-09-05 10:59:30|200224.7|200099.7|200222.2|200097.2|200224.7|200099.7|200219.9|200094.9|9
1725533980000|2024-09-05 10:59:40|200223.5|200098.5|200226.6|200101.6|200229.7|200104.7|200223.5|200098.5|13
1725533990000|2024-09-05 10:59:50|200229.8|200104.8|200226.7|200101.7|200229.8|200104.8|200226.3|200101.3|4
1725534000000|2024-09-05 11:00:00|200228|200103|200270.2|200145.2|200272.6|200147.6|200228|200103|18
1725534010000|2024-09-05 11:00:10|200269.3|200144.3|200271.3|200146.3|200273.9|200148.9|200269.1|200144.1|9
1725534020000|2024-09-05 11:00:20|200270.6|200145.6|200272.2|200147.2|200273.7|200148.7|200267.8|200142.8|7
1725534030000|2024-09-05 11:00:30|200279.6|200154.6|200285.5|200160.5|200290.2|200165.2|200279.6|200154.6|9
1725534040000|2024-09-05 11:00:40|200287.9|200162.9|200286.5|200161.5|200289|200164|200285.9|200160.9|18
1725534050000|2024-09-05 11:00:50|200288.5|200163.5|200285.9|200160.9|200288.8|200163.8|200285.8|200160.8|14
1725534060000|2024-09-05 11:01:00|200287.7|200162.7|200268.3|200218.3|200304.9|200219.8|200257|200162.7|12
1725534070000|2024-09-05 11:01:10|200269.4|200219.4|200267.3|200217.3|200271.1|200221.1|200264.1|200214.1|20
1725534080000|2024-09-05 11:01:20|200265.6|200215.6|200233.5|200183.5|200265.6|200215.6|200231.5|200181.5|19
1725534090000|2024-09-05 11:01:30|200232.8|200182.8|200231.4|200181.4|200233|200183|200231.4|200181.4|6
1725534100000|2024-09-05 11:01:40|200234.7|200184.7|200234.7|200184.7|200238.2|200188.2|200234.3|200184.3|5
1725534110000|2024-09-05 11:01:50|200234.9|200184.9|200214|200164|200235.6|200185.6|200213.4|200163.4|8
1725534120000|2024-09-05 11:02:00|200217.6|200167.6|200194.9|200144.9|200217.6|200167.6|200194.2|200144.2|26
1725534130000|2024-09-05 11:02:10|200195.5|200145.5|200198.8|200148.8|200202.1|200152.1|200194.8|200144.8|15
1725534140000|2024-09-05 11:02:20|200199.6|200149.6|200210|200160|200218.4|200168.4|200198.9|200148.9|8
1725534150000|2024-09-05 11:02:30|200209.3|200159.3|200222.2|200172.2|200223.3|200173.3|200209.3|200159.3|14
1725534160000|2024-09-05 11:02:40|200221.6|200171.6|200233.4|200183.4|200233.5|200183.5|200215.7|200165.7|17
1725534170000|2024-09-05 11:02:50|200230.2|200180.2|200237.5|200187.5|200238.9|200188.9|200228.4|200178.4|15
1725534180000|2024-09-05 11:03:00|200236.7|200186.7|200234.9|200184.9|200236.7|200186.7|200234.6|200184.6|5
1725534190000|2024-09-05 11:03:10|200235.1|200185.1|200236.5|200186.5|200237.1|200187.1|200233.8|200183.8|10
1725534200000|2024-09-05 11:03:20|200235.5|200185.5|200236.3|200186.3|200237.2|200187.2|200235|200185|10
1725534210000|2024-09-05 11:03:30|200235.2|200185.2|200252.1|200202.1|200253|200203|200233.9|200183.9|11
1725534220000|2024-09-05 11:03:40|200251.6|200201.6|200203.3|200153.3|200252.6|200202.6|200203.3|200153.3|12
1725534230000|2024-09-05 11:03:50|200205.5|200155.5|200262.1|200137.1|200263.8|200156.5|200202.4|200117.1|17
1725534240000|2024-09-05 11:04:00|200263.8|200138.8|200257|200132|200263.8|200138.8|200257|200132|4
1725534250000|2024-09-05 11:04:10|200256.9|200131.9|200256.3|200131.3|200256.9|200131.9|200256|200131|3
1725534260000|2024-09-05 11:04:20|200259.4|200134.4|200257.4|200132.4|200259.4|200134.4|200257.4|200132.4|2
1725534270000|2024-09-05 11:04:30|200255.9|200130.9|200256.9|200131.9|200258.5|200133.5|200255.2|200130.2|9
1725534280000|2024-09-05 11:04:40|200256.2|200131.2|200254.1|200129.1|200256.2|200131.2|200254.1|200129.1|3
1725534290000|2024-09-05 11:04:50|200256.5|200131.5|200254.9|200129.9|200256.5|200131.5|200254.9|200129.9|2
1725534300000|2024-09-05 11:05:00|200256.6|200131.6|200258.4|200133.4|200263.1|200138.1|200255.1|200130.1|8
1725534310000|2024-09-05 11:05:10|200260.1|200135.1|200255.5|200130.5|200260.1|200135.1|200255.5|200130.5|4
1725534320000|2024-09-05 11:05:20|200254.4|200129.4|200254.7|200129.7|200256.9|200131.9|200254.3|200129.3|7
1725534330000|2024-09-05 11:05:30|200253.6|200128.6|200243.6|200118.6|200253.6|200128.6|200234.5|200109.5|26
1725534340000|2024-09-05 11:05:40|200245.7|200120.7|200245.5|200120.5|200249.2|200124.2|200245.5|200120.5|17
1725534350000|2024-09-05 11:05:50|200248.4|200123.4|200247.2|200122.2|200248.4|200123.4|200246.1|200121.1|3
1725534360000|2024-09-05 11:06:00|200249.8|200124.8|200246.2|200121.2|200249.8|200124.8|200245.6|200120.6|14
1725534370000|2024-09-05 11:06:10|200248.2|200123.2|200243.8|200118.8|200248.9|200123.9|200243.5|200118.5|14
1725534380000|2024-09-05 11:06:20|200247.5|200122.5|200244.8|200119.8|200248.6|200123.6|200243|200118|14
1725534390000|2024-09-05 11:06:30|200249.2|200124.2|200251.1|200126.1|200251.1|200126.1|200244.7|200119.7|15
1725534400000|2024-09-05 11:06:40|200246.4|200121.4|200246.8|200121.8|200251.6|200126.6|200246.4|200121.4|12
1725534410000|2024-09-05 11:06:50|200250.8|200125.8|200248.4|200123.4|200251.1|200126.1|200245.8|200120.8|8
1725534420000|2024-09-05 11:07:00|200250.9|200125.9|200249.1|200124.1|200251.1|200126.1|200248.1|200123.1|11
1725534430000|2024-09-05 11:07:10|200247.8|200122.8|200247.8|200122.8|200247.8|200122.8|200247.8|200122.8|1
1725534440000|2024-09-05 11:07:20|200251.7|200126.7|200246.6|200121.6|200251.7|200126.7|200246.6|200121.6|5
1725534450000|2024-09-05 11:07:30|200246.8|200121.8|200250.9|200125.9|200253.7|200128.7|200246.8|200121.8|15
1725534460000|2024-09-05 11:07:40|200250.5|200125.5|200252.7|200127.7|200255.7|200130.7|200250.5|200125.5|13
1725534470000|2024-09-05 11:07:50|200252.2|200127.2|200252.9|200127.9|200255.7|200130.7|200252.2|200127.2|5
1725534480000|2024-09-05 11:08:00|200255.4|200130.4|200251.9|200126.9|200255.4|200130.4|200251.1|200126.1|10
1725534490000|2024-09-05 11:08:10|200249|200124|200260.9|200135.9|200264.1|200139.1|200247.8|200122.8|10
1725534500000|2024-09-05 11:08:20|200259.8|200134.8|200263.8|200138.8|200265.9|200140.9|200252.2|200127.2|22
1725534510000|2024-09-05 11:08:30|200266|200141|200265.3|200140.3|200271.2|200146.2|200263.3|200138.3|16
1725534520000|2024-09-05 11:08:40|200264|200139|200260.6|200135.6|200264.6|200139.6|200260.6|200135.6|3
1725534530000|2024-09-05 11:08:50|200257.9|200132.9|200257.9|200132.9|200257.9|200132.9|200253.5|200128.5|12
1725534540000|2024-09-05 11:09:00|200257.2|200132.2|200257.9|200132.9|200259.4|200134.4|200257|200132|12
1725534550000|2024-09-05 11:09:10|200258.4|200133.4|200233.7|200183.7|200261.3|200201.1|200232|200133|17
1725534560000|2024-09-05 11:09:20|200236|200186|200236.4|200186.4|200238.9|200188.9|200234.2|200184.2|9
1725534570000|2024-09-05 11:09:30|200236.5|200186.5|200235.4|200185.4|200237.3|200187.3|200233.9|200183.9|6
1725534590000|2024-09-05 11:09:50|200234.7|200184.7|200220.8|200170.8|200234.7|200184.7|200219.6|200169.6|7
1725534600000|2024-09-05 11:10:00|200220.1|200170.1|200215.3|200165.3|200220.4|200170.4|200212|200162|18
1725534610000|2024-09-05 11:10:10|200217.7|200167.7|200215.4|200165.4|200217.7|200167.7|200215.4|200165.4|4
1725534620000|2024-09-05 11:10:20|200218|200168|200215.1|200165.1|200218|200168|200214|200164|7
1725534630000|2024-09-05 11:10:30|200218.3|200168.3|200215.8|200165.8|200218.3|200168.3|200215.8|200165.8|2
1725534640000|2024-09-05 11:10:40|200215.7|200165.7|200215.4|200165.4|200218.5|200168.5|200215.4|200165.4|5
1725534650000|2024-09-05 11:10:50|200217.8|200167.8|200216.9|200166.9|200217.8|200167.8|200215.8|200165.8|5
1725534660000|2024-09-05 11:11:00|200215.6|200165.6|200227.5|200177.5|200242|200192|200215.6|200165.6|14
1725534670000|2024-09-05 11:11:10|200231.4|200181.4|200231.8|200181.8|200231.8|200181.8|200227.3|200177.3|5
1725534680000|2024-09-05 11:11:20|200231.4|200181.4|200229.4|200179.4|200231.4|200181.4|200229.4|200179.4|2
1725534690000|2024-09-05 11:11:30|200228.5|200178.5|200216.3|200166.3|200231.4|200181.4|200215.5|200165.5|9
1725534700000|2024-09-05 11:11:40|200217.9|200167.9|200187|200137|200219.9|200169.9|200183|200133|14
1725534710000|2024-09-05 11:11:50|200186.3|200136.3|200187.9|200137.9|200188.9|200138.9|200186.3|200136.3|10
1725534720000|2024-09-05 11:12:00|200186.6|200136.6|200182.7|200132.7|200190|200140|200180.9|200130.9|15
1725534730000|2024-09-05 11:12:10|200182.9|200132.9|200182.8|200132.8|200182.9|200132.9|200182.8|200132.8|2
1725534740000|2024-09-05 11:12:20|200186.7|200136.7|200173.6|200123.6|200192.4|200142.4|200173.6|200123.6|18
1725534750000|2024-09-05 11:12:30|200172|200122|200176.7|200126.7|200176.7|200126.7|200171.4|200121.4|16
1725534760000|2024-09-05 11:12:40|200177.7|200127.7|200187.3|200137.3|200191.8|200141.8|200175.2|200125.2|15
1725534770000|2024-09-05 11:12:50|200190.2|200140.2|200182.1|200132.1|200195.2|200145.2|200181.2|200131.2|6
1725534780000|2024-09-05 11:13:00|200184.7|200134.7|200177|200127|200184.7|200134.7|200177|200127|9
1725534790000|2024-09-05 11:13:10|200179.4|200129.4|200179.9|200129.9|200182.2|200132.2|200177|200127|9
1725534800000|2024-09-05 11:13:20|200180.1|200130.1|200185.9|200135.9|200187.3|200137.3|200180.1|200130.1|5
1725534810000|2024-09-05 11:13:30|200187|200137|200180.6|200130.6|200187|200137|200178.1|200128.1|22
1725534820000|2024-09-05 11:13:40|200178.7|200128.7|200177.7|200127.7|200182.7|200132.7|200176.2|200126.2|28
1725534830000|2024-09-05 11:13:50|200176.7|200126.7|200176.5|200126.5|200178.7|200128.7|200176.5|200126.5|7
1725534840000|2024-09-05 11:14:00|200178.3|200128.3|200176.5|200126.5|200178.3|200128.3|200176.5|200126.5|2
1725534850000|2024-09-05 11:14:10|200176.2|200126.2|200175.6|200125.6|200178.8|200128.8|200175.6|200125.6|7
1725534860000|2024-09-05 11:14:20|200156.5|200106.5|200156.3|200106.3|200157.8|200107.8|200150.8|200100.8|32
1725534870000|2024-09-05 11:14:30|200153.2|200103.2|200137.6|200087.6|200156.6|200106.6|200136.4|200086.4|36
1725534880000|2024-09-05 11:14:40|200136.9|200086.9|200132|200082|200138.5|200088.5|200132|200082|11
1725534890000|2024-09-05 11:14:50|200134.3|200084.3|200135.4|200085.4|200137.1|200087.1|200134|200084|11
1725534900000|2024-09-05 11:15:00|200135.6|200085.6|200126|200076|200135.6|200085.6|200125|200075|7
1725534910000|2024-09-05 11:15:10|200125.4|200075.4|200125.3|200075.3|200127.6|200077.6|200124.6|200074.6|13
1725534920000|2024-09-05 11:15:20|200123.8|200073.8|200122.5|200072.5|200125.4|200075.4|200122.5|200072.5|6
1725534930000|2024-09-05 11:15:30|200124.6|200074.6|200125.2|200075.2|200125.2|200075.2|200122.1|200072.1|3
1725534940000|2024-09-05 11:15:40|200122.5|200072.5|200096.8|200046.8|200122.7|200072.7|200096.8|200046.8|18
1725534950000|2024-09-05 11:15:50|200098.1|200048.1|200095.1|200045.1|200098.1|200048.1|200091.9|200041.9|17
1725534960000|2024-09-05 11:16:00|200094.5|200044.5|200092.8|200042.8|200094.8|200044.8|200092.3|200042.3|9
1725534970000|2024-09-05 11:16:10|200093.1|200043.1|200092.4|200042.4|200094.7|200044.7|200089.4|200039.4|18
1725534980000|2024-09-05 11:16:20|200094.1|200044.1|200088.9|200038.9|200094.6|200044.6|200087.9|200037.9|15
1725534990000|2024-09-05 11:16:30|200090.6|200040.6|200088.3|200038.3|200090.6|200040.6|200087.5|200037.5|6
1725535000000|2024-09-05 11:16:40|200087.9|200037.9|200088.2|200038.2|200089.2|200039.2|200087.9|200037.9|3
1725535010000|2024-09-05 11:16:50|200087.4|200037.4|200086.1|200036.1|200087.4|200037.4|200084|200034|7
1725535020000|2024-09-05 11:17:00|200087.5|200037.5|200085.7|200035.7|200087.5|200037.5|200085.7|200035.7|8
1725535030000|2024-09-05 11:17:10|200087.3|200037.3|200085.7|200035.7|200087.3|200037.3|200085.7|200035.7|2
1725535040000|2024-09-05 11:17:20|200086|200036|200083.1|200033.1|200088|200038|200082.6|200032.6|9
1725535050000|2024-09-05 11:17:30|200085.8|200035.8|200083.5|200033.5|200085.8|200035.8|200083.5|200033.5|2
1725535060000|2024-09-05 11:17:40|200082.1|200032.1|200115.5|199990.5|200117.9|200032.1|200082.1|199990.5|4
1725535070000|2024-09-05 11:17:50|200113.4|199988.4|200089.7|199964.7|200113.4|199988.4|200076.1|199951.1|10
1725535080000|2024-09-05 11:18:00|200090.8|199965.8|200090.8|199965.8|200104.5|199979.5|200090.8|199965.8|9
1725535090000|2024-09-05 11:18:10|200091.7|199966.7|200098.7|199973.7|200098.7|199973.7|200090.2|199965.2|12
1725535100000|2024-09-05 11:18:20|200096.7|199971.7|200094.3|199969.3|200099.3|199974.3|200093.4|199968.4|13
1725535110000|2024-09-05 11:18:30|200095|199970|200093.7|199968.7|200096.7|199971.7|200093.7|199968.7|5
1725535120000|2024-09-05 11:18:40|200095.4|199970.4|200090.5|199965.5|200096.7|199971.7|200089.5|199964.5|10
1725535130000|2024-09-05 11:18:50|200089.2|199964.2|200079.1|199954.1|200089.2|199964.2|200078.5|199953.5|6
1725535140000|2024-09-05 11:19:00|200081.3|199956.3|200054.3|200004.3|200081.3|200004.3|200048.3|199954.7|9
1725535150000|2024-09-05 11:19:10|200054.6|200004.6|200055.5|200005.5|200055.5|200005.5|200054.6|200004.6|2
1725535160000|2024-09-05 11:19:20|200053.1|200003.1|200052.5|200002.5|200053.1|200003.1|200050.9|200000.9|4
1725535170000|2024-09-05 11:19:30|200054.7|200004.7|200053.2|200003.2|200056|200006|200053.2|200003.2|4
1725535180000|2024-09-05 11:19:40|200032.1|199982.1|200012.4|199962.4|200032.1|199982.1|200004.3|199954.3|11
1725535190000|2024-09-05 11:19:50|200013.7|199963.7|200037.9|199912.9|200045.8|199963.7|200012.3|199910.1|18
1725535200000|2024-09-05 11:20:00|200040.8|199915.8|200044.2|199919.2|200045.6|199920.6|200039|199914|5
1725535210000|2024-09-05 11:20:10|200044|199919|200042.7|199917.7|200044|199919|200042.7|199917.7|2
1725535220000|2024-09-05 11:20:20|200041.5|199916.5|200042.8|199917.8|200042.8|199917.8|200041.5|199916.5|2
1725535230000|2024-09-05 11:20:30|200041.5|199916.5|200041.5|199916.5|200041.5|199916.5|200041.5|199916.5|1
1725535240000|2024-09-05 11:20:40|200043.6|199918.6|200040.9|199915.9|200043.6|199918.6|200040.9|199915.9|3
1725535250000|2024-09-05 11:20:50|200042.8|199917.8|200040.7|199915.7|200042.8|199917.8|200040.7|199915.7|2
1725535260000|2024-09-05 11:21:00|200042.9|199917.9|200040.9|199915.9|200042.9|199917.9|200040.9|199915.9|2
1725535270000|2024-09-05 11:21:10|200042.3|199917.3|200029.8|199904.8|200046.1|199921.1|200029.8|199904.8|9
1725535280000|2024-09-05 11:21:20|200028.1|199903.1|200042.2|199917.2|200053.3|199928.3|200028.1|199903.1|6
1725535290000|2024-09-05 11:21:30|200043.8|199918.8|200049.6|199924.6|200049.6|199924.6|200043.8|199918.8|2
1725535300000|2024-09-05 11:21:40|200048.3|199923.3|200042.2|199992.2|200049.2|199992.2|200013.2|199916.7|11
1725535310000|2024-09-05 11:21:50|200043.3|199993.3|200051.4|200001.4|200053.5|200003.5|200043.3|199993.3|12
1725535320000|2024-09-05 11:22:00|200049|199999|200048.4|199998.4|200050.1|200000.1|200047.1|199997.1|5
1725535330000|2024-09-05 11:22:10|200046.8|199996.8|200050.5|200000.5|200050.5|200000.5|200046.7|199996.7|11
1725535340000|2024-09-05 11:22:20|200049.2|199999.2|200049.7|199999.7|200050.4|200000.4|200047.3|199997.3|23
1725535350000|2024-09-05 11:22:30|200050.7|200000.7|200049.9|199999.9|200050.7|200000.7|200049.9|199999.9|3
1725535360000|2024-09-05 11:22:40|200052.3|200002.3|200095.7|200045.7|200095.7|200045.7|200052.3|200002.3|3
1725535370000|2024-09-05 11:22:50|200094.3|200044.3|200095.3|200045.3|200097.1|200047.1|200094.3|200044.3|3
1725535380000|2024-09-05 11:23:00|200097.4|200047.4|200095.2|200045.2|200101.7|200051.7|200095|200045|9
1725535410000|2024-09-05 11:23:30|200094.8|200044.8|200095|200045|200096.6|200046.6|200094.2|200044.2|6
1725535420000|2024-09-05 11:23:40|200094.6|200044.6|200094.4|200044.4|200094.6|200044.6|200094.4|200044.4|2
1725535430000|2024-09-05 11:23:50|200093.1|200043.1|200091.7|200041.7|200093.1|200043.1|200091.7|200041.7|5
1725535440000|2024-09-05 11:24:00|200091.5|200041.5|200091.5|200041.5|200091.5|200041.5|200091.5|200041.5|1
1725535450000|2024-09-05 11:24:10|200090.3|200040.3|200076.1|200026.1|200090.3|200040.3|200067.6|200017.6|15
1725535460000|2024-09-05 11:24:20|200074.8|200024.8|200071.5|200021.5|200075.1|200025.1|200071.5|200021.5|5
1725535470000|2024-09-05 11:24:30|200069.3|200019.3|200087.4|200037.4|200087.4|200037.4|200066.4|200016.4|8
1725535480000|2024-09-05 11:24:40|200088.8|200038.8|200084.5|200034.5|200088.8|200038.8|200084.5|200034.5|7
1725535490000|2024-09-05 11:24:50|200084.4|200034.4|200084.4|200034.4|200084.4|200034.4|200084.4|200034.4|1
1725535500000|2024-09-05 11:25:00|200084.7|200034.7|200084.7|200034.7|200084.7|200034.7|200084.7|200034.7|1
1725535510000|2024-09-05 11:25:10|200083.9|200033.9|200083.7|200033.7|200083.9|200033.9|200082.6|200032.6|4
1725535520000|2024-09-05 11:25:20|200085.6|200035.6|200085.5|200035.5|200085.6|200035.6|200085.5|200035.5|2
1725535530000|2024-09-05 11:25:30|200084.9|200034.9|200084.2|200034.2|200084.9|200034.9|200083.3|200033.3|4
1725535540000|2024-09-05 11:25:40|200085.8|200035.8|200086.1|200036.1|200086.1|200036.1|200083.6|200033.6|5
1725535550000|2024-09-05 11:25:50|200088.8|200038.8|200090.9|200040.9|200090.9|200040.9|200088.8|200038.8|8
1725535560000|2024-09-05 11:26:00|200089.2|200039.2|200088.9|200038.9|200090.5|200040.5|200088.1|200038.1|4
1725535570000|2024-09-05 11:26:10|200089|200039|200090.2|200040.2|200090.9|200040.9|200089|200039|4
1725535580000|2024-09-05 11:26:20|200091.1|200041.1|200091.1|200041.1|200091.1|200041.1|200091.1|200041.1|1
1725535590000|2024-09-05 11:26:30|200089.8|200039.8|200091.3|200041.3|200091.3|200041.3|200089.8|200039.8|2
1725535600000|2024-09-05 11:26:40|200090.7|200040.7|200090.7|200040.7|200090.7|200040.7|200089.5|200039.5|3
1725535610000|2024-09-05 11:26:50|200088.5|200038.5|200085.5|200035.5|200088.5|200038.5|200083.8|200033.8|6
1725535620000|2024-09-05 11:27:00|200085.2|200035.2|200086.6|200036.6|200088|200038|200084|200034|13
1725535630000|2024-09-05 11:27:10|200085.9|200035.9|200079.2|200029.2|200086.1|200036.1|200079.2|200029.2|6
1725535640000|2024-09-05 11:27:20|200078|200028|200079.4|200029.4|200095.3|200045.3|200078|200028|12
1725535650000|2024-09-05 11:27:30|200078.6|200028.6|200083.4|200033.4|200083.4|200033.4|200078.6|200028.6|7
1725535660000|2024-09-05 11:27:40|200082.1|200032.1|200082.1|200032.1|200083|200033|200080|200030|7
1725535670000|2024-09-05 11:27:50|200080.3|200030.3|200052.4|200002.4|200080.3|200030.3|200045.3|199995.3|15
1725535680000|2024-09-05 11:28:00|200053|200003|200018.1|199968.1|200055.2|200005.2|200017.6|199967.6|13
1725535690000|2024-09-05 11:28:10|200020.3|199970.3|200018|199968|200020.3|199970.3|200017.3|199967.3|3
1725535700000|2024-09-05 11:28:20|200017.3|199967.3|200006.2|199956.2|200017.3|199967.3|200006.2|199956.2|4
1725535710000|2024-09-05 11:28:30|200004.9|199954.9|199999.6|199949.6|200004.9|199954.9|199998.4|199948.4|8
1725535720000|2024-09-05 11:28:40|200000.8|199950.8|199994.5|199944.5|200000.8|199950.8|199993.8|199943.8|6
1725535730000|2024-09-05 11:28:50|199994.7|199944.7|199999.5|199949.5|199999.5|199949.5|199994.7|199944.7|4
1725535740000|2024-09-05 11:29:00|199999|199949|199998|199948|199999.5|199949.5|199998|199948|4
1725535750000|2024-09-05 11:29:10|199999.2|199949.2|200008.4|199958.4|200008.6|199958.6|199999.2|199949.2|9
1725535760000|2024-09-05 11:29:20|200007.8|199957.8|199975.3|199925.3|200007.8|199957.8|199974|199924|7
1725535770000|2024-09-05 11:29:30|199976.1|199926.1|199971.5|199921.5|199976.1|199926.1|199971.5|199921.5|5
1725535780000|2024-09-05 11:29:40|199973.2|199923.2|199983.1|199858.1|199983.1|199924.6|199948|199855.5|9
1725535790000|2024-09-05 11:29:50|199984.1|199859.1|199979.8|199854.8|199984.2|199859.2|199975.1|199850.1|11
1725535800000|2024-09-05 11:30:00|199980|199855|199994.7|199869.7|199994.7|199869.7|199980|199855|7
1725535810000|2024-09-05 11:30:10|199993.7|199868.7|199988.3|199863.3|199993.7|199868.7|199988.3|199863.3|4
1725535820000|2024-09-05 11:30:20|199988.4|199863.4|199990.4|199865.4|199991.3|199866.3|199988.4|199863.4|4
1725535830000|2024-09-05 11:30:30|199989.4|199864.4|200021.2|199896.2|200021.2|199896.2|199989.4|199864.4|7
1725535840000|2024-09-05 11:30:40|200023.5|199898.5|200015.3|199890.3|200023.5|199898.5|200007.9|199882.9|10
1725535850000|2024-09-05 11:30:50|200016.1|199891.1|199993.7|199868.7|200019|199894|199993.6|199868.6|8
1725535860000|2024-09-05 11:31:00|199998.1|199873.1|199994|199869|199998.2|199873.2|199992.4|199867.4|12
1725535870000|2024-09-05 11:31:10|199995|199870|199997.1|199872.1|199998.7|199873.7|199994.6|199869.6|10
1725535880000|2024-09-05 11:31:20|199996.3|199871.3|200006.3|199881.3|200022.2|199897.2|199996.3|199871.3|16
1725535890000|2024-09-05 11:31:30|200005.4|199880.4|200004.2|199879.2|200006.6|199881.6|199997.8|199872.8|8
1725535900000|2024-09-05 11:31:40|200005.5|199880.5|199999.6|199874.6|200006.9|199881.9|199997.9|199872.9|10
1725535910000|2024-09-05 11:31:50|200001.3|199876.3|200001.6|199876.6|200003.4|199878.4|200001.1|199876.1|12
1725535920000|2024-09-05 11:32:00|200000.3|199875.3|200001.9|199876.9|200003.6|199878.6|200000|199875|8
1725535930000|2024-09-05 11:32:10|200003.5|199878.5|200007.4|199882.4|200008.7|199883.7|200002.5|199877.5|8
1725535940000|2024-09-05 11:32:20|200009.1|199884.1|200009.5|199884.5|200010|199885|200008.5|199883.5|5
1725535950000|2024-09-05 11:32:30|200009.2|199884.2|200030.5|199905.5|200045|199920|200009.2|199884.2|10
1725535960000|2024-09-05 11:32:40|200030.4|199905.4|200030.4|199905.4|200030.4|199905.4|200030.4|199905.4|1
1725535970000|2024-09-05 11:32:50|200034.8|199909.8|200031.4|199906.4|200034.8|199909.8|200031.4|199906.4|2
1725535980000|2024-09-05 11:33:00|200030.9|199905.9|200007.9|199957.9|200035.4|199957.9|200003|199905|15
1725535990000|2024-09-05 11:33:10|200004.2|199954.2|200005.7|199955.7|200005.7|199955.7|200004.2|199954.2|5
1725536000000|2024-09-05 11:33:20|200004.9|199954.9|200004.6|199954.6|200004.9|199954.9|200001|199951|5
1725536010000|2024-09-05 11:33:30|200001.6|199951.6|200006.8|199956.8|200012.7|199962.7|200001.6|199951.6|14
1725536020000|2024-09-05 11:33:40|200005.5|199955.5|200021.5|199971.5|200021.5|199971.5|199999.1|199949.1|26
1725536030000|2024-09-05 11:33:50|200017.3|199967.3|200020|199970|200022.2|199972.2|200017|199967|33
1725536040000|2024-09-05 11:34:00|200018.9|199968.9|200018.3|199968.3|200021.7|199971.7|200018.3|199968.3|33
1725536050000|2024-09-05 11:34:10|200019|199969|200035.6|199985.6|200035.6|199985.6|200014.8|199964.8|30
1725536060000|2024-09-05 11:34:20|200036.5|199986.5|200037.9|199987.9|200041.7|199991.7|200032.9|199982.9|28
1725536070000|2024-09-05 11:34:30|200039.8|199989.8|200036.6|199986.6|200042.4|199992.4|200036.6|199986.6|14
1725536080000|2024-09-05 11:34:40|200037.1|199987.1|200052.5|200002.5|200052.8|200002.8|200037.1|199987.1|16
1725536090000|2024-09-05 11:34:50|200051.1|200001.1|200041.8|199991.8|200051.1|200001.1|200041.8|199991.8|15
1725536100000|2024-09-05 11:35:00|200043.4|199993.4|200045.2|199995.2|200047.1|199997.1|200042.6|199992.6|8
1725536110000|2024-09-05 11:35:10|200043.6|199993.6|200041.3|199991.3|200047.1|199997.1|200041.1|199991.1|21
1725536120000|2024-09-05 11:35:20|200040.7|199990.7|200039.5|199989.5|200040.9|199990.9|200038|199988|12
1725536130000|2024-09-05 11:35:30|200038.7|199988.7|200039.3|199989.3|200039.5|199989.5|200038.7|199988.7|4
1725536140000|2024-09-05 11:35:40|200038.9|199988.9|200033.8|199983.8|200041.1|199991.1|200033.8|199983.8|14
1725536150000|2024-09-05 11:35:50|200034|199984|200005.9|199955.9|200034|199984|199999.3|199949.3|11
1725536160000|2024-09-05 11:36:00|200007.8|199957.8|200020.3|199970.3|200021.8|199971.8|200007.8|199957.8|6
1725536180000|2024-09-05 11:36:20|200018.8|199968.8|200017.4|199967.4|200021.7|199971.7|200015.7|199965.7|13
1725536190000|2024-09-05 11:36:30|200016.2|199966.2|200016.4|199966.4|200017.3|199967.3|200015.4|199965.4|11
1725536200000|2024-09-05 11:36:40|200016.3|199966.3|200013.6|199963.6|200017.6|199967.6|200013.6|199963.6|15
1725536210000|2024-09-05 11:36:50|200012|199962|200013.2|199963.2|200013.2|199963.2|200012|199962|2
1725536220000|2024-09-05 11:37:00|200014.7|199964.7|200016.5|199966.5|200016.5|199966.5|200012.7|199962.7|8
1725536230000|2024-09-05 11:37:10|200017.7|199967.7|200068.6|200018.6|200069.6|200019.6|200017|199967|18
1725536240000|2024-09-05 11:37:20|200068.7|200018.7|200100.5|200050.5|200102.8|200052.8|200068.7|200018.7|16
1725536250000|2024-09-05 11:37:30|200096.1|200046.1|200138.6|200013.6|200140.3|200051.3|200090|200002.1|22
1725536260000|2024-09-05 11:37:40|200137.2|200012.2|200140.2|200015.2|200149.2|200024.2|200132.3|200007.3|14
1725536270000|2024-09-05 11:37:50|200140.5|200015.5|200140.7|200015.7|200141.2|200016.2|200137.4|200012.4|19
1725536280000|2024-09-05 11:38:00|200140.4|200015.4|200092.5|199967.5|200140.9|200015.9|200088.7|199963.7|28
1725536290000|2024-09-05 11:38:10|200094.5|199969.5|200083.4|199958.4|200094.5|199969.5|200083.1|199958.1|14
1725536300000|2024-09-05 11:38:20|200079.9|199954.9|200048.1|199923.1|200079.9|199998.5|200009.6|199922.4|21
1725536310000|2024-09-05 11:38:30|200050.5|199925.5|200048.3|199923.3|200050.5|199925.5|200048|199923|8
1725536320000|2024-09-05 11:38:40|200050.4|199925.4|200052.2|199927.2|200052.2|199927.2|200047.2|199922.2|17
1725536330000|2024-09-05 11:38:50|200049.2|199924.2|200051|199926|200052.3|199927.3|200049.2|199924.2|7
1725536340000|2024-09-05 11:39:00|200051.1|199926.1|200049.8|199924.8|200053.7|199928.7|200049.2|199924.2|15
1725536350000|2024-09-05 11:39:10|200051.9|199926.9|200062.2|199937.2|200062.2|199937.2|200048.5|199923.5|8
1725536360000|2024-09-05 11:39:20|200063|199938|200043.3|199918.3|200063|199938|200043.3|199918.3|16
1725536370000|2024-09-05 11:39:30|200043.7|199918.7|200048.9|199923.9|200051.4|199926.4|200043.7|199918.7|13
1725536380000|2024-09-05 11:39:40|200049.4|199924.4|200050.7|199925.7|200052.8|199927.8|200049.4|199924.4|11
1725536390000|2024-09-05 11:39:50|200052.1|199927.1|200051.2|199926.2|200052.4|199927.4|200050.9|199925.9|4
1725536400000|2024-09-05 11:40:00|200052.4|199927.4|200052.8|199927.8|200052.9|199927.9|200051|199926|10
1725536410000|2024-09-05 11:40:10|200054.7|199929.7|200018.5|199968.5|200056.4|199968.5|200018.2|199927.7|12
1725536420000|2024-09-05 11:40:20|200017.1|199967.1|200083.1|200033.1|200085|200035|200017.1|199967.1|12
1725536430000|2024-09-05 11:40:30|200082.1|200032.1|200096.4|200046.4|200097.6|200047.6|200081.6|200031.6|7
1725536440000|2024-09-05 11:40:40|200095.5|200045.5|200163|200113|200163|200113|200089.2|200039.2|17
1725536450000|2024-09-05 11:40:50|200160.7|200110.7|200155.4|200105.4|200160.7|200110.7|200152.8|200102.8|11
1725536460000|2024-09-05 11:41:00|200155.6|200105.6|200205.3|200155.3|200205.3|200155.3|200155.6|200105.6|15
1725536470000|2024-09-05 11:41:10|200206.9|200156.9|200207.6|200157.6|200208.7|200158.7|200206.9|200156.9|5
1725536480000|2024-09-05 11:41:20|200209|200159|200208.1|200158.1|200211.7|200161.7|200208.1|200158.1|5
1725536490000|2024-09-05 11:41:30|200208|200158|200208.2|200158.2|200209.8|200159.8|200207|200157|5
1725536500000|2024-09-05 11:41:40|200211.3|200161.3|200244|200194|200250.3|200200.3|200211.3|200161.3|15
1725536510000|2024-09-05 11:41:50|200247.3|200197.3|200261.3|200211.3|200262.4|200212.4|200244.4|200194.4|9
1725536520000|2024-09-05 11:42:00|200260.6|200210.6|200267.4|200217.4|200268.8|200218.8|200260.6|200210.6|13
1725536530000|2024-09-05 11:42:10|200267.1|200217.1|200287.3|200237.3|200288|200238|200265.9|200215.9|23
1725536540000|2024-09-05 11:42:20|200287.6|200237.6|200299.3|200249.3|200302.4|200252.4|200287.6|200237.6|9
1725536550000|2024-09-05 11:42:30|200300.4|200250.4|200297.4|200247.4|200300.6|200250.6|200295.9|200245.9|8
1725536560000|2024-09-05 11:42:40|200296.2|200246.2|200290.3|200240.3|200296.2|200246.2|200289.3|200239.3|6
1725536570000|2024-09-05 11:42:50|200289.6|200239.6|200291.3|200241.3|200293.4|200243.4|200289.6|200239.6|4
1725536580000|2024-09-05 11:43:00|200288|200238|200300.5|200250.5|200301.9|200251.9|200288|200238|6
1725536590000|2024-09-05 11:43:10|200302.1|200252.1|200302.1|200252.1|200303.4|200253.4|200300.9|200250.9|10
1725536600000|2024-09-05 11:43:20|200303.7|200253.7|200302.7|200252.7|200304.2|200254.2|200302.4|200252.4|5
1725536610000|2024-09-05 11:43:30|200300.9|200250.9|200302.2|200252.2|200303.1|200253.1|200300.9|200250.9|6
1725536620000|2024-09-05 11:43:40|200302.8|200252.8|200304.4|200254.4|200304.5|200254.5|200300.4|200250.4|8
1725536630000|2024-09-05 11:43:50|200305|200255|200305|200255|200305|200255|200305|200255|1
1725536640000|2024-09-05 11:44:00|200303.7|200253.7|200337.3|200287.3|200337.3|200287.3|200303.3|200253.3|16
1725536650000|2024-09-05 11:44:10|200346.7|200296.7|200347.7|200297.7|200348.3|200298.3|200333.1|200283.1|21
1725536660000|2024-09-05 11:44:20|200346.7|200296.7|200343.5|200293.5|200348.1|200298.1|200343.5|200293.5|10
1725536670000|2024-09-05 11:44:30|200343.2|200293.2|200350.1|200300.1|200360.8|200310.8|200342.1|200292.1|29
1725536680000|2024-09-05 11:44:40|200350.3|200300.3|200356.7|200306.7|200360.8|200310.8|200350.2|200300.2|19
1725536690000|2024-09-05 11:44:50|200354.4|200304.4|200267.1|200217.1|200354.4|200304.4|200267.1|200217.1|23
1725536700000|2024-09-05 11:45:00|200267.5|200217.5|200276|200226|200276|200226|200267.3|200217.3|18
1725536710000|2024-09-05 11:45:10|200279.2|200229.2|200287|200237|200287.3|200237.3|200278.7|200228.7|17
1725536720000|2024-09-05 11:45:20|200288|200238|200297.9|200247.9|200309.7|200259.7|200288|200238|28
1725536730000|2024-09-05 11:45:30|200300.1|200250.1|200291.6|200241.6|200300.1|200250.1|200291.3|200241.3|9
1725536740000|2024-09-05 11:45:40|200293|200243|200293|200243|200294.8|200244.8|200291.8|200241.8|10
1725536750000|2024-09-05 11:45:50|200294.7|200244.7|200293.5|200243.5|200294.7|200244.7|200287.1|200237.1|5
1725536760000|2024-09-05 11:46:00|200295|200245|200326.8|200276.8|200330.1|200280.1|200295|200245|20
1725536770000|2024-09-05 11:46:10|200328.9|200278.9|200335.9|200285.9|200339.4|200289.4|200325.4|200275.4|13
1725536780000|2024-09-05 11:46:20|200336.4|200286.4|200420.9|200295.9|200426.2|200334|200336.4|200286.4|11
1725536790000|2024-09-05 11:46:30|200420.2|200295.2|200381.2|200331.2|200420.2|200331.2|200380.3|200292.4|5
1725536800000|2024-09-05 11:46:40|200380.3|200330.3|200383|200333|200392.7|200342.7|200378.1|200328.1|9
1725536810000|2024-09-05 11:46:50|200384.2|200334.2|200412.8|200362.8|200417.9|200367.9|200384.2|200334.2|7
1725536820000|2024-09-05 11:47:00|200411.8|200361.8|200411.2|200361.2|200413.7|200363.7|200411.2|200361.2|7
1725536830000|2024-09-05 11:47:10|200412.8|200362.8|200411.1|200361.1|200412.8|200362.8|200408.4|200358.4|7
1725536840000|2024-09-05 11:47:20|200409.8|200359.8|200410.5|200360.5|200425|200375|200409.8|200359.8|10
1725536850000|2024-09-05 11:47:30|200411.5|200361.5|200416.1|200366.1|200416.7|200366.7|200410.7|200360.7|7
1725536860000|2024-09-05 11:47:40|200414.7|200364.7|200415.1|200365.1|200416.4|200366.4|200414.7|200364.7|6
1725536870000|2024-09-05 11:47:50|200414.8|200364.8|200445.7|200395.7|200449.1|200399.1|200414.8|200364.8|20
1725536880000|2024-09-05 11:48:00|200419.6|200369.6|200428|200378|200428|200378|200412|200362|13
1725536890000|2024-09-05 11:48:10|200426.8|200376.8|200434.4|200384.4|200434.4|200384.4|200425.8|200375.8|8
1725536900000|2024-09-05 11:48:20|200433|200383|200385.6|200335.6|200433|200383|200382.1|200332.1|8
1725536910000|2024-09-05 11:48:30|200386.5|200336.5|200388.3|200338.3|200388.3|200338.3|200385.2|200335.2|4
1725536920000|2024-09-05 11:48:40|200387.1|200337.1|200377.8|200327.8|200387.5|200337.5|200376.5|200326.5|6
1725536930000|2024-09-05 11:48:50|200411.2|200361.2|200416.2|200366.2|200417.4|200367.4|200411.2|200361.2|10
1725536940000|2024-09-05 11:49:00|200416.7|200366.7|200456.2|200331.2|200457.3|200368.4|200416.7|200329.1|18
1725536950000|2024-09-05 11:49:10|200454.6|200329.6|200460.2|200335.2|200462.7|200337.7|200453.9|200328.9|18
1725536960000|2024-09-05 11:49:20|200461.6|200336.6|200453.6|200328.6|200461.8|200336.8|200453.6|200328.6|17
1725536970000|2024-09-05 11:49:30|200454.5|200329.5|200508|200383|200511.5|200386.5|200454.5|200329.5|19
1725536980000|2024-09-05 11:49:40|200506|200381|200508.5|200383.5|200511.6|200386.6|200503.7|200378.7|12
1725536990000|2024-09-05 11:49:50|200509|200384|200510.2|200385.2|200510.2|200385.2|200508.1|200383.1|10
1725537000000|2024-09-05 11:50:00|200511|200386|200528.9|200403.9|200529.3|200404.3|200511|200386|11
1725537020000|2024-09-05 11:50:20|200527.5|200402.5|200514.4|200389.4|200529.2|200404.2|200507.2|200382.2|6
1725537030000|2024-09-05 11:50:30|200521|200396|200523.7|200398.7|200526.6|200401.6|200519.7|200394.7|17
1725537040000|2024-09-05 11:50:40|200524.8|200399.8|200523.7|200398.7|200525.1|200400.1|200522.5|200397.5|14
1725537050000|2024-09-05 11:50:50|200523.8|200398.8|200528.5|200403.5|200536.8|200411.8|200522.9|200397.9|10
1725537060000|2024-09-05 11:51:00|200527.1|200402.1|200528.9|200403.9|200530.6|200405.6|200525.6|200400.6|19
1725537070000|2024-09-05 11:51:10|200531.5|200406.5|200530.9|200405.9|200531.5|200406.5|200530|200405|3
1725537080000|2024-09-05 11:51:20|200536.3|200411.3|200536.3|200411.3|200536.3|200411.3|200536.3|200411.3|1
1725537090000|2024-09-05 11:51:30|200533.5|200408.5|200515.1|200390.1|200533.5|200408.5|200510.5|200385.5|23
1725537100000|2024-09-05 11:51:40|200519.2|200394.2|200529.4|200404.4|200529.4|200404.4|200515.1|200390.1|21
1725537110000|2024-09-05 11:51:50|200527.3|200402.3|200534.4|200409.4|200536.6|200411.6|200525.2|200400.2|22
1725537120000|2024-09-05 11:52:00|200533.2|200408.2|200530.6|200405.6|200537.1|200412.1|200530.6|200405.6|8
1725537130000|2024-09-05 11:52:10|200531.3|200406.3|200526.4|200401.4|200543.8|200418.8|200517|200392|17
1725537140000|2024-09-05 11:52:20|200528|200403|200528.8|200403.8|200531.4|200406.4|200528|200403|15
1725537150000|2024-09-05 11:52:30|200527.8|200402.8|200511.9|200386.9|200529.4|200404.4|200498.8|200373.8|27
1725537160000|2024-09-05 11:52:40|200512.7|200387.7|200520.7|200395.7|200526|200401|200509.7|200384.7|20
1725537170000|2024-09-05 11:52:50|200522.2|200397.2|200535.1|200410.1|200537.2|200412.2|200522.2|200397.2|23
1725537180000|2024-09-05 11:53:00|200536.8|200411.8|200539|200414|200541.8|200416.8|200536.8|200411.8|5
1725537190000|2024-09-05 11:53:10|200538.9|200413.9|200553.2|200428.2|200555.3|200430.3|200530.7|200405.7|12
1725537200000|2024-09-05 11:53:20|200556|200431|200557.2|200432.2|200557.4|200432.4|200555.1|200430.1|5
1725537210000|2024-09-05 11:53:30|200555.9|200430.9|200532|200482|200555.9|200494.7|200514.4|200430.9|18
1725537220000|2024-09-05 11:53:40|200530.5|200480.5|200543.2|200418.2|200546.1|200484.4|200505.5|200414|16
1725537230000|2024-09-05 11:53:50|200542.2|200417.2|200514|200389|200545.9|200420.9|200511.4|200386.4|29
1725537240000|2024-09-05 11:54:00|200514.7|200389.7|200494.4|200369.4|200514.7|200389.7|200490.6|200365.6|13
1725537250000|2024-09-05 11:54:10|200494.7|200369.7|200473.5|200348.5|200496|200371|200470.3|200345.3|11
1725537260000|2024-09-05 11:54:20|200466.3|200341.3|200450.5|200325.5|200468.8|200343.8|200435.4|200310.4|26
1725537270000|2024-09-05 11:54:30|200451.2|200326.2|200490.2|200365.2|200493.5|200368.5|200449.6|200324.6|35
1725537280000|2024-09-05 11:54:40|200493.4|200368.4|200490.4|200365.4|200493.4|200368.4|200490.4|200365.4|2
1725537290000|2024-09-05 11:54:50|200491.1|200366.1|200513|200388|200513|200388|200491.1|200366.1|6
1725537300000|2024-09-05 11:55:00|200514.7|200389.7|200512.7|200387.7|200515.4|200390.4|200512.7|200387.7|5
1725537310000|2024-09-05 11:55:10|200510.1|200385.1|200540.3|200415.3|200545.7|200420.7|200509.5|200384.5|21
1725537320000|2024-09-05 11:55:20|200542.2|200417.2|200538.5|200413.5|200542.5|200417.5|200537.8|200412.8|17
1725537330000|2024-09-05 11:55:30|200537.8|200412.8|200540|200415|200545|200420|200533.2|200408.2|21
1725537340000|2024-09-05 11:55:40|200539.4|200414.4|200543.6|200418.6|200543.6|200418.6|200539.4|200414.4|19
1725537350000|2024-09-05 11:55:50|200540.9|200415.9|200564.4|200439.4|200566|200441|200540.1|200415.1|29
1725537360000|2024-09-05 11:56:00|200564.1|200439.1|200562|200437|200566.4|200441.4|200561.2|200436.2|30
1725537370000|2024-09-05 11:56:10|200562.9|200437.9|200562.5|200437.5|200565.3|200440.3|200558.7|200433.7|24
1725537380000|2024-09-05 11:56:20|200563.9|200438.9|200594.4|200469.4|200594.4|200469.4|200562.3|200437.3|15
1725537390000|2024-09-05 11:56:30|200592.4|200467.4|200606.2|200481.2|200610.2|200485.2|200588|200463|12
1725537400000|2024-09-05 11:56:40|200606.9|200481.9|200625.6|200500.6|200625.6|200500.6|200606.8|200481.8|17
1725537410000|2024-09-05 11:56:50|200624.1|200499.1|200677.9|200552.9|200677.9|200552.9|200624.1|200499.1|3
1725537420000|2024-09-05 11:57:00|200681.8|200556.8|200733.1|200608.1|200734.2|200609.2|200678.4|200553.4|32
1725537430000|2024-09-05 11:57:10|200736.9|200611.9|200738.6|200613.6|200741.3|200616.3|200730.6|200605.6|26
1725537440000|2024-09-05 11:57:20|200731.9|200606.9|200710.8|200585.8|200739.8|200614.8|200681.9|200556.9|36
1725537450000|2024-09-05 11:57:30|200716.5|200591.5|200741.4|200616.4|200743.8|200618.8|200714.9|200589.9|26
1725537460000|2024-09-05 11:57:40|200742.1|200617.1|200758.9|200633.9|200763.3|200638.3|200739.4|200614.4|22
1725537470000|2024-09-05 11:57:50|200758.2|200633.2|200853.3|200728.3|200862.3|200737.3|200758.2|200633.2|29
1725537480000|2024-09-05 11:58:00|200854.1|200729.1|200789|200664|200856.1|200731.1|200783.1|200658.1|20
1725537490000|2024-09-05 11:58:10|200788|200663|200795.9|200670.9|200795.9|200670.9|200766.8|200641.8|30
1725537500000|2024-09-05 11:58:20|200793.7|200668.7|200786.9|200661.9|200793.7|200668.7|200773.6|200648.6|28
1725537510000|2024-09-05 11:58:30|200787.7|200662.7|200830.4|200705.4|200832.1|200707.1|200787.7|200662.7|21
1725537520000|2024-09-05 11:58:40|200829.1|200704.1|200820|200695|200830.4|200705.4|200811.7|200686.7|12
1725537530000|2024-09-05 11:58:50|200821.5|200696.5|200818.8|200693.8|200825.1|200700.1|200817.1|200692.1|18
1725537540000|2024-09-05 11:59:00|200819.5|200694.5|200803.2|200678.2|200851.6|200726.6|200803.2|200678.2|20
1725537550000|2024-09-05 11:59:10|200792.3|200667.3|200757.7|200632.7|200793.8|200668.8|200753.7|200628.7|38
1725537560000|2024-09-05 11:59:20|200760.2|200635.2|200717.9|200592.9|200760.2|200635.2|200717|200592|29
1725537570000|2024-09-05 11:59:30|200719.9|200594.9|200734.4|200609.4|200753.9|200628.9|200718|200593|32
1725537580000|2024-09-05 11:59:40|200735.1|200610.1|200736.5|200611.5|200739.5|200614.5|200734.8|200609.8|12
1725537590000|2024-09-05 11:59:50|200736.3|200611.3|200733.5|200608.5|200736.3|200611.3|200732.6|200607.6|9
1725537600000|2024-09-05 12:00:00|200732.3|200607.3|200813.1|200688.1|200814.8|200689.8|200732.3|200607.3|28
1725537610000|2024-09-05 12:00:10|200815.1|200690.1|200826.6|200701.6|200829.2|200704.2|200812.6|200687.6|13
1725537620000|2024-09-05 12:00:20|200828.2|200703.2|200847.9|200722.9|200852|200727|200825.6|200700.6|18
1725537630000|2024-09-05 12:00:30|200849.5|200724.5|200868.2|200743.2|200870.1|200745.1|200849.5|200724.5|15
1725537640000|2024-09-05 12:00:40|200870|200745|200872.2|200747.2|200872.9|200747.9|200868.7|200743.7|12
1725537650000|2024-09-05 12:00:50|200870.9|200745.9|200870.1|200745.1|200873.3|200748.3|200867.4|200742.4|15
1725537660000|2024-09-05 12:01:00|200869.2|200744.2|200875.1|200750.1|200878.2|200753.2|200869.2|200744.2|15
1725537670000|2024-09-05 12:01:10|200877.1|200752.1|200945.3|200820.3|200947.7|200822.7|200875.7|200750.7|7
1725537680000|2024-09-05 12:01:20|200942.2|200817.2|200947|200822|200949|200824|200941.5|200816.5|12
1725537690000|2024-09-05 12:01:30|200945.7|200820.7|200944.9|200819.9|200950.8|200825.8|200944.3|200819.3|12
1725537700000|2024-09-05 12:01:40|200945.6|200820.6|200900.7|200775.7|200961.7|200836.7|200884.9|200759.9|21
1725537710000|2024-09-05 12:01:50|200902.1|200777.1|200954.9|200829.9|200965.2|200840.2|200899.5|200774.5|27
1725537720000|2024-09-05 12:02:00|200957.2|200832.2|201007.1|200882.1|201014.4|200889.4|200944.6|200819.6|13
1725537730000|2024-09-05 12:02:10|201005.1|200880.1|201007.1|200882.1|201017.1|200892.1|200998.8|200873.8|21
1725537740000|2024-09-05 12:02:20|200966.6|200916.6|200931.1|200881.1|200970.1|200920.1|200919.3|200869.3|25
1725537750000|2024-09-05 12:02:30|200929.2|200879.2|201002.2|200877.2|201005|200888.5|200929.2|200851.7|18
1725537760000|2024-09-05 12:02:40|201001|200876|201009.9|200884.9|201011.8|200886.8|200987.6|200862.6|14
1725537770000|2024-09-05 12:02:50|201008.8|200883.8|200993.2|200868.2|201008.8|200883.8|200989.4|200864.4|16
1725537780000|2024-09-05 12:03:00|200991.8|200866.8|200992.5|200867.5|200999.6|200874.6|200989.4|200864.4|14
1725537790000|2024-09-05 12:03:10|200996.4|200871.4|200996.4|200871.4|200996.7|200871.7|200994.7|200869.7|9
1725537800000|2024-09-05 12:03:20|200995.4|200870.4|201082.9|201032.9|201122.2|201032.9|200994.1|200869.1|24
1725537810000|2024-09-05 12:03:30|201087.4|201037.4|201113.1|201063.1|201121.4|201071.4|201087.3|201037.3|27
1725537820000|2024-09-05 12:03:40|201117.4|201067.4|201035.3|200985.3|201118.2|201068.2|201033.1|200983.1|26
1725537830000|2024-09-05 12:03:50|201038.4|200988.4|200989.8|200939.8|201042.8|200992.8|200989.8|200939.8|19
1725537840000|2024-09-05 12:04:00|200981.4|200931.4|200956|200906|200984.5|200934.5|200944.5|200894.5|25
1725537850000|2024-09-05 12:04:10|200956.1|200906.1|200930.1|200805.1|200980.8|200909.7|200930.1|200805.1|15
1725537860000|2024-09-05 12:04:20|200947.6|200822.6|200965.4|200840.4|200974.7|200849.7|200943.9|200818.9|28
1725537870000|2024-09-05 12:04:30|200967|200842|200879.1|200754.1|200967.9|200842.9|200872.7|200747.7|27
1725537880000|2024-09-05 12:04:40|200883|200758|200917.4|200792.4|200934.1|200809.1|200880.6|200755.6|29
1725537890000|2024-09-05 12:04:50|200916.9|200791.9|200923.2|200798.2|200927.1|200802.1|200915.8|200790.8|20
1725537900000|2024-09-05 12:05:00|200927.4|200802.4|200943.8|200818.8|200946.9|200821.9|200927.4|200802.4|26
1725537910000|2024-09-05 12:05:10|200945.4|200820.4|200979.5|200854.5|200980.2|200855.2|200941.4|200816.4|24
1725537920000|2024-09-05 12:05:20|200961.5|200836.5|200965.1|200840.1|200967.2|200842.2|200957.9|200832.9|23
1725537930000|2024-09-05 12:05:30|200965.6|200840.6|200992.3|200867.3|201002.3|200877.3|200965|200840|21
1725537940000|2024-09-05 12:05:40|200996.9|200871.9|201025.1|200900.1|201025.1|200900.1|200993.6|200868.6|22
1725537950000|2024-09-05 12:05:50|201023.8|200898.8|201029.1|200904.1|201032|200907|201018.9|200893.9|23
1725537960000|2024-09-05 12:06:00|201024.7|200899.7|201026.8|200901.8|201028.8|200903.8|201024.7|200899.7|10
1725537970000|2024-09-05 12:06:10|201024.8|200899.8|201016.2|200891.2|201024.8|200899.8|201015.1|200890.1|9
1725537980000|2024-09-05 12:06:20|201017.3|200892.3|200946.3|200821.3|201017.6|200892.6|200946.3|200821.3|15
1725537990000|2024-09-05 12:06:30|200946.2|200821.2|200941|200816|200946.2|200821.2|200937.8|200812.8|14
1725538000000|2024-09-05 12:06:40|200940.3|200815.3|200937.5|200812.5|200942.4|200817.4|200937.5|200812.5|11
1725538010000|2024-09-05 12:06:50|200888.3|200763.3|200865.9|200740.9|200900.2|200775.2|200842.7|200717.7|25
1725538020000|2024-09-05 12:07:00|200865.5|200740.5|200867.8|200742.8|200869.6|200744.6|200865.5|200740.5|7
1725538030000|2024-09-05 12:07:10|200869.4|200744.4|200876.7|200751.7|200889.3|200764.3|200863.2|200738.2|26
1725538040000|2024-09-05 12:07:20|200889.8|200764.8|200927.8|200802.8|200931.9|200806.9|200889.1|200764.1|18
1725538050000|2024-09-05 12:07:30|200927.9|200802.9|200936.7|200811.7|200939.1|200814.1|200927.9|200802.9|7
1725538060000|2024-09-05 12:07:40|200933.7|200808.7|200869.1|200744.1|200933.7|200808.7|200869.1|200744.1|15
1725538070000|2024-09-05 12:07:50|200871.2|200746.2|200862.5|200737.5|200899.4|200774.4|200856|200731|28
1725538080000|2024-09-05 12:08:00|200860.5|200735.5|200846.6|200721.6|200861.1|200736.1|200845.4|200720.4|14
1725538090000|2024-09-05 12:08:10|200843.7|200718.7|200832.4|200707.4|200844.5|200719.5|200795.8|200670.8|14
1725538100000|2024-09-05 12:08:20|200831.8|200706.8|200931.3|200806.3|200940.7|200815.7|200828.2|200703.2|26
1725538110000|2024-09-05 12:08:30|200930|200805|200912.6|200787.6|200933.5|200808.5|200912.6|200787.6|14
1725538120000|2024-09-05 12:08:40|200913.6|200788.6|200917.6|200792.6|200929.5|200804.5|200903.8|200778.8|18
1725538130000|2024-09-05 12:08:50|200918.5|200793.5|200903.6|200778.6|200920.3|200795.3|200902|200777|15
1725538140000|2024-09-05 12:09:00|200903|200778|200829.9|200704.9|200905.3|200780.3|200829.9|200704.9|16
1725538150000|2024-09-05 12:09:10|200830.2|200705.2|200845.7|200720.7|200845.7|200720.7|200824.6|200699.6|25
1725538160000|2024-09-05 12:09:20|200843.7|200718.7|200821|200696|200847|200722|200820.8|200695.8|24
1725538170000|2024-09-05 12:09:30|200822.9|200697.9|200842.2|200717.2|200842.2|200717.2|200822.9|200697.9|20
1725538180000|2024-09-05 12:09:40|200840.9|200715.9|200820.8|200695.8|200867.6|200742.6|200815.8|200690.8|23
1725538190000|2024-09-05 12:09:50|200821.5|200696.5|200823.8|200698.8|200823.8|200698.8|200817.4|200692.4|12
1725538200000|2024-09-05 12:10:00|200825.1|200700.1|200831.5|200706.5|200832.3|200707.3|200823.5|200698.5|20
1725538210000|2024-09-05 12:10:10|200831.6|200706.6|200846.3|200721.3|200875.7|200750.7|200831.6|200706.6|20
1725538220000|2024-09-05 12:10:20|200849.7|200724.7|200840.3|200790.3|200874.3|200790.3|200840|200722.3|12
1725538230000|2024-09-05 12:10:30|200841.3|200791.3|200832.5|200782.5|200848.6|200798.6|200828.1|200778.1|20
1725538240000|2024-09-05 12:10:40|200833.7|200783.7|200851.3|200801.3|200851.9|200801.9|200832.7|200782.7|13
1725538250000|2024-09-05 12:10:50|200850.9|200800.9|200855|200805|200855.5|200805.5|200850.9|200800.9|9
1725538260000|2024-09-05 12:11:00|200855.2|200805.2|200852.4|200802.4|200855.2|200805.2|200850.8|200800.8|6
1725538270000|2024-09-05 12:11:10|200849.8|200799.8|200823.5|200773.5|200849.8|200799.8|200819.3|200769.3|8
1725538280000|2024-09-05 12:11:20|200822.3|200772.3|200744.8|200694.8|200823.4|200773.4|200743.1|200693.1|17
1725538290000|2024-09-05 12:11:30|200742.9|200692.9|200713.5|200663.5|200747|200697|200713.5|200663.5|12
1725538300000|2024-09-05 12:11:40|200714.2|200664.2|200717.9|200667.9|200745|200695|200714.2|200664.2|11
1725538310000|2024-09-05 12:11:50|200716.9|200666.9|200652.5|200602.5|200717|200667|200647.4|200597.4|15
1725538320000|2024-09-05 12:12:00|200652.1|200602.1|200688.5|200563.5|200688.5|200602.1|200650.9|200551.9|19
1725538330000|2024-09-05 12:12:10|200687.9|200562.9|200686.8|200561.8|200688.5|200563.5|200684.3|200559.3|6
1725538340000|2024-09-05 12:12:20|200688.1|200563.1|200680.9|200555.9|200688.9|200563.9|200680.9|200555.9|7
1725538350000|2024-09-05 12:12:30|200679.8|200554.8|200688.5|200563.5|200695.6|200570.6|200662.3|200537.3|27
1725538360000|2024-09-05 12:12:40|200689.4|200564.4|200687.4|200562.4|200697.2|200572.2|200683.7|200558.7|13
1725538370000|2024-09-05 12:12:50|200684.6|200559.6|200654.9|200529.9|200691.7|200566.7|200640.8|200515.8|33
1725538380000|2024-09-05 12:13:00|200651.6|200526.6|200648.2|200523.2|200653.6|200528.6|200643.6|200518.6|27
1725538390000|2024-09-05 12:13:10|200644.4|200519.4|200645.3|200520.3|200649.3|200524.3|200638.7|200513.7|20
1725538400000|2024-09-05 12:13:20|200642.5|200517.5|200646.1|200521.1|200646.1|200521.1|200635.8|200510.8|11
1725538410000|2024-09-05 12:13:30|200645.7|200520.7|200645.8|200520.8|200646.7|200521.7|200636|200511|17
1725538420000|2024-09-05 12:13:40|200644.8|200519.8|200645.9|200520.9|200645.9|200520.9|200643|200518|4
1725538430000|2024-09-05 12:13:50|200645.1|200520.1|200643.2|200518.2|200646.9|200521.9|200643.2|200518.2|5
1725538440000|2024-09-05 12:14:00|200621.2|200496.2|200597|200472|200621.2|200496.2|200585.7|200460.7|27
1725538450000|2024-09-05 12:14:10|200589.3|200464.3|200633.2|200508.2|200633.2|200508.2|200576.3|200451.3|12
1725538460000|2024-09-05 12:14:20|200629.9|200504.9|200621.7|200496.7|200653.3|200528.3|200582.2|200457.2|22
1725538470000|2024-09-05 12:14:30|200623.6|200498.6|200644.5|200519.5|200647.5|200522.5|200623.6|200498.6|39
1725538480000|2024-09-05 12:14:40|200654.3|200529.3|200702.9|200456.8|200702.9|200530.1|200644.7|200448.3|39
1725538490000|2024-09-05 12:14:50|200695.7|200451.3|200689.8|200429.1|200711.6|200452.9|200668.4|200429.1|28
1725538500000|2024-09-05 12:15:00|200682.3|200424.8|200730.7|200561.8|200795.9|200562.2|200676.2|200424.8|30
1725538510000|2024-09-05 12:15:10|200693|200532.3|200765.3|200640.3|200775.9|200640.3|200693|200532.3|30
1725538520000|2024-09-05 12:15:20|200850.4|200725.4|200835.7|200710.7|200872.5|200747.5|200787.2|200662.2|24
1725538530000|2024-09-05 12:15:30|200840.2|200715.2|200924.6|200799.6|200933.3|200808.3|200839.8|200714.8|26
1725538540000|2024-09-05 12:15:40|200926.1|200801.1|200935.6|200810.6|200936.2|200811.2|200920.1|200795.1|17
1725538550000|2024-09-05 12:15:50|200935.5|200810.5|200928.2|200803.2|200935.5|200810.5|200922.7|200797.7|18
1725538560000|2024-09-05 12:16:00|200936.9|200811.9|200927.8|200802.8|200943.9|200818.9|200921.6|200796.6|24
1725538570000|2024-09-05 12:16:10|200927.9|200802.9|200934.8|200809.8|200940.6|200815.6|200927.9|200802.9|16
1725538580000|2024-09-05 12:16:20|200934.6|200809.6|201000.8|200875.8|201027.2|200902.2|200934.6|200809.6|17
1725538590000|2024-09-05 12:16:30|201001|200876|200999.4|200874.4|201007.4|200882.4|200996.4|200871.4|24
1725538600000|2024-09-05 12:16:40|200997.9|200872.9|200997.9|200872.9|201014|200889|200997.9|200872.9|27
1725538610000|2024-09-05 12:16:50|200997.4|200872.4|200999|200874|201001.5|200876.5|200997.4|200872.4|10
1725538620000|2024-09-05 12:17:00|200997.5|200872.5|200997.2|200872.2|200998.2|200873.2|200994.8|200869.8|15
1725538630000|2024-09-05 12:17:10|200996.6|200871.6|200991.9|200866.9|201008.3|200883.3|200982|200857|23
1725538640000|2024-09-05 12:17:20|200992.5|200867.5|201032.5|200907.5|201036.4|200911.4|200992.3|200867.3|15
1725538650000|2024-09-05 12:17:30|201033.8|200908.8|201060.2|200935.2|201065.5|200940.5|201030|200905|14
1725538660000|2024-09-05 12:17:40|201058|200933|201102.4|200977.4|201109.9|200984.9|201058|200933|34
1725538670000|2024-09-05 12:17:50|201104.2|200979.2|201109.3|200984.3|201113.4|200988.4|201103|200978|16
1725538680000|2024-09-05 12:18:00|201110|200985|201182.7|201057.7|201258.4|201133.4|201110|200985|33
1725538690000|2024-09-05 12:18:10|201183.5|201058.5|201158.4|201108.4|201196.8|201122.6|201149.4|201054.3|37
1725538700000|2024-09-05 12:18:20|201158.5|201108.5|201299|201174|201308.5|201183.5|201157.5|201077.5|25
1725538710000|2024-09-05 12:18:30|201298.1|201173.1|201191.4|201066.4|201309.4|201184.4|201189.4|201064.4|39
1725538720000|2024-09-05 12:18:40|201190.8|201065.8|201122.5|200997.5|201195.2|201070.2|201110|200985|36
1725538730000|2024-09-05 12:18:50|201120.8|200995.8|201149.9|201024.9|201149.9|201024.9|201095.3|200970.3|31
1725538740000|2024-09-05 12:19:00|201162.1|201037.1|201131|201006|201162.1|201037.1|201127.7|201002.7|30
1725538750000|2024-09-05 12:19:10|201133.1|201008.1|201096.9|200971.9|201140.2|201015.2|201094|200969|34
1725538760000|2024-09-05 12:19:20|201098|200973|201201.1|201076.1|201201.1|201076.1|201085.3|200960.3|31
1725538770000|2024-09-05 12:19:30|201199.8|201074.8|201183.1|201058.1|201201.2|201076.2|201183.1|201058.1|16
1725538780000|2024-09-05 12:19:40|201181.9|201056.9|201188.8|201063.8|201188.8|201063.8|201146.6|201021.6|24
1725538790000|2024-09-05 12:19:50|201187.2|201062.2|201202.2|201077.2|201214.5|201089.5|201172.2|201047.2|24
1725538800000|2024-09-05 12:20:00|201206.1|201081.1|201208.6|201083.6|201218.6|201093.6|201206.1|201081.1|21
1725538810000|2024-09-05 12:20:10|201213.5|201088.5|201295.3|201170.3|201300.2|201183|201153.9|201078.8|32
1725538820000|2024-09-05 12:20:20|201290.3|201165.3|201269.6|201144.6|201301.5|201176.5|201262.8|201137.8|33
1725538830000|2024-09-05 12:20:30|201262.6|201137.6|201341.8|201216.8|201355.8|201230.8|201261.2|201136.2|31
1725538840000|2024-09-05 12:20:40|201340|201215|201354.4|201229.4|201358.3|201233.3|201283.7|201158.7|23
1725538850000|2024-09-05 12:20:50|201355.9|201230.9|201359.7|201234.7|201406.4|201281.4|201348.9|201223.9|31
1725538860000|2024-09-05 12:21:00|201361.7|201236.7|201186.6|201136.6|201361.7|201268|201181.6|201131.6|25
1725538870000|2024-09-05 12:21:10|201174.3|201124.3|201166.4|201116.4|201191.4|201141.4|201157.8|201107.8|27
1725538880000|2024-09-05 12:21:20|201163.2|201113.2|201143.6|201093.6|201168.1|201118.1|201115.4|201065.4|15
1725538890000|2024-09-05 12:21:30|201141.4|201091.4|201176|201051|201200.5|201092.5|201141.4|201038.9|29
1725538900000|2024-09-05 12:21:40|201183.8|201058.8|201141.3|201091.3|201183.8|201091.3|201141.3|201050.7|15
1725538910000|2024-09-05 12:21:50|201139.8|201089.8|201305.4|201180.4|201305.4|201222.2|201138.7|201088.7|23
1725538920000|2024-09-05 12:22:00|201305.8|201180.8|201354.7|201304.7|201389.1|201304.7|201290.3|201180.8|23
1725538930000|2024-09-05 12:22:10|201353.1|201303.1|201390.1|201340.1|201428.4|201345.6|201353.1|201284.3|32
1725538940000|2024-09-05 12:22:20|201390.7|201340.7|201494.6|201369.6|201500|201410.1|201384.4|201316.9|22
1725538950000|2024-09-05 12:22:30|201497.4|201372.4|201344.3|201219.3|201553.3|201428.3|201342.9|201217.9|37
1725538960000|2024-09-05 12:22:40|201350|201225|201383.7|201258.7|201401.2|201310.3|201350|201225|30
1725538970000|2024-09-05 12:22:50|201353.7|201228.7|201276.1|201151.1|201405.3|201310.9|201237.8|201112.8|38
1725538980000|2024-09-05 12:23:00|201279.5|201154.5|201340.1|201215.1|201357.1|201232.1|201279.5|201154.5|30
1725538990000|2024-09-05 12:23:10|201323.4|201273.4|201311.5|201261.5|201423.8|201325.3|201307.5|201252.6|33
1725539000000|2024-09-05 12:23:20|201308.4|201258.4|201275.4|201225.4|201357.4|201307.4|201273|201223|29
1725539010000|2024-09-05 12:23:30|201276.1|201226.1|201267|201142|201296.4|201226.1|201253.2|201128.2|36
1725539020000|2024-09-05 12:23:40|201333.3|201208.3|201311.7|201261.7|201353.9|201290.4|201304.3|201193.8|31
1725539030000|2024-09-05 12:23:50|201314.5|201264.5|201365|201240|201366.5|201316.5|201313.3|201237.3|26
1725539040000|2024-09-05 12:24:00|201367|201242|201360.4|201310.4|201394.8|201344.8|201346.8|201242|31
1725539050000|2024-09-05 12:24:10|201360.9|201310.9|201366.8|201316.8|201412.4|201362.4|201359.2|201309.2|29
1725539060000|2024-09-05 12:24:20|201369.3|201319.3|201421|201371|201445|201371|201368.9|201287.9|32
1725539070000|2024-09-05 12:24:30|201419.4|201369.4|201500.2|201450.2|201504.2|201452.2|201419.4|201350.6|21
1725539080000|2024-09-05 12:24:40|201502.7|201452.7|201461.1|201411.1|201510.1|201460.1|201443.2|201393.2|28
1725539090000|2024-09-05 12:24:50|201462.1|201412.1|201507.6|201457.6|201516.6|201466.6|201455.6|201405.6|27
1725539100000|2024-09-05 12:25:00|201505.9|201455.9|201459.6|201409.6|201511.2|201461.2|201459.3|201409.3|24
1725539110000|2024-09-05 12:25:10|201460.6|201410.6|201518.1|201393.1|201521|201421.5|201460.6|201378.3|27
1725539120000|2024-09-05 12:25:20|201515.8|201390.8|201513.7|201463.7|201555.7|201477.2|201501.8|201376.8|23
1725539130000|2024-09-05 12:25:30|201515.2|201465.2|201398.6|201348.6|201519.5|201469.5|201394.8|201344.8|21
1725539140000|2024-09-05 12:25:40|201398.1|201348.1|201349.4|201224.4|201398.1|201348.1|201323.7|201198.7|32
1725539150000|2024-09-05 12:25:50|201349.7|201224.7|201389|201264|201418.6|201293.6|201344.7|201219.7|30
1725539160000|2024-09-05 12:26:00|201390.1|201265.1|201380.2|201255.2|201420.2|201295.2|201340.9|201255.2|28
1725539170000|2024-09-05 12:26:10|201378.8|201253.8|201355.8|201230.8|201379.1|201254.1|201352.1|201227.1|18
1725539180000|2024-09-05 12:26:20|201353.8|201228.8|201347|201222|201355.3|201230.3|201345.3|201220.3|13
1725539190000|2024-09-05 12:26:30|201348.2|201223.2|201388.9|201263.9|201390.5|201265.5|201348.2|201223.2|19
1725539200000|2024-09-05 12:26:40|201386.5|201261.5|201302.1|201177.1|201386.5|201261.5|201295.7|201170.7|10
1725539210000|2024-09-05 12:26:50|201300.9|201175.9|201295.6|201245.6|201300.9|201249.1|201207.7|201129.1|30
1725539220000|2024-09-05 12:27:00|201301.9|201251.9|201267.5|201142.5|201311.4|201261.4|201254.5|201129.5|27
1725539230000|2024-09-05 12:27:10|201266.9|201141.9|201264.5|201139.5|201276.4|201151.4|201263|201138|20
1725539240000|2024-09-05 12:27:20|201263.4|201138.4|201227.9|201102.9|201264.1|201164.6|201175.2|201050.2|33
1725539250000|2024-09-05 12:27:30|201226.7|201101.7|201213.7|201088.7|201231.6|201106.6|201204.4|201079.4|20
1725539260000|2024-09-05 12:27:40|201215|201090|201186.3|201061.3|201223.4|201098.4|201163|201038|28
1725539270000|2024-09-05 12:27:50|201186.4|201061.4|201174|201049|201189.1|201064.1|201170.9|201045.9|11
1725539280000|2024-09-05 12:28:00|201174.2|201049.2|201158.7|201033.7|201174.9|201049.9|201158.7|201033.7|21
1725539290000|2024-09-05 12:28:10|201159.2|201034.2|201172.4|201047.4|201177.9|201052.9|201159.2|201034.2|28
1725539300000|2024-09-05 12:28:20|201170.9|201045.9|201187.5|201062.5|201191.5|201066.5|201169.5|201044.5|25
1725539310000|2024-09-05 12:28:30|201193|201068|201242.1|201117.1|201242.1|201117.1|201169|201044|36
1725539320000|2024-09-05 12:28:40|201243.4|201118.4|201266.4|201141.4|201268|201143|201243.4|201118.4|20
1725539330000|2024-09-05 12:28:50|201264.2|201139.2|201119.1|200994.1|201264.2|201139.2|201106.3|200981.3|22
1725539340000|2024-09-05 12:29:00|201116.5|200991.5|201111.6|200986.6|201119.4|200994.4|201081.7|200956.7|32
1725539350000|2024-09-05 12:29:10|201100.7|200975.7|201113.6|200988.6|201113.6|200988.6|201099.1|200974.1|23
1725539360000|2024-09-05 12:29:20|201109.1|200984.1|201080.2|200955.2|201115.2|200990.2|201039.5|200914.5|37
1725539370000|2024-09-05 12:29:30|201088.5|200963.5|201103.2|200978.2|201116.4|200991.4|201052.8|200927.8|30
1725539380000|2024-09-05 12:29:40|201103|200978|201084.3|200943.5|201111.9|200986.9|201082.9|200943.5|15
1725539390000|2024-09-05 12:29:50|201087.2|200940.9|201316.3|201006.3|201316.3|201006.3|201050.6|200925.6|33
1725539400000|2024-09-05 12:30:00|201315.6|201005.6|201056.7|200916.3|201334.6|201024.6|201056.7|200896.3|35
1725539410000|2024-09-05 12:30:10|201053.9|200913.6|201017|200892|201053.9|200913.6|200870.9|200727.3|30
1725539420000|2024-09-05 12:30:20|201018|200893|201177.7|201052.7|201178.6|201053.6|201018|200893|26
1725539430000|2024-09-05 12:30:30|201162.2|201037.2|201165|201040|201227.3|201102.3|201156.2|201031.2|24
1725539440000|2024-09-05 12:30:40|201163.3|201038.3|201249.3|201124.3|201249.3|201124.3|201141.5|201016.5|19
1725539450000|2024-09-05 12:30:50|201248.5|201123.5|201333.8|201208.8|201342.2|201217.2|201247.1|201122.1|20
1725539460000|2024-09-05 12:31:00|201331.4|201206.4|201345.2|201220.2|201345.2|201220.2|201326.9|201201.9|22
1725539470000|2024-09-05 12:31:10|201345.8|201220.8|201327.9|201202.9|201372.4|201247.4|201327.8|201202.8|17
1725539480000|2024-09-05 12:31:20|201321.5|201196.5|201318.7|201193.7|201321.5|201196.5|201246.4|201121.4|20
1725539490000|2024-09-05 12:31:30|201314.2|201189.2|201296.4|201171.4|201316|201191|201296.1|201171.1|19
1725539500000|2024-09-05 12:31:40|201300.4|201175.4|201330.3|201205.3|201330.7|201205.7|201298.8|201173.8|17
1725539510000|2024-09-05 12:31:50|201331|201206|201331.7|201206.7|201331.7|201206.7|201326.6|201201.6|8
1725539520000|2024-09-05 12:32:00|201333.2|201208.2|201208.2|201083.2|201333.5|201208.5|201208.2|201083.2|15
1725539530000|2024-09-05 12:32:10|201207.7|201082.7|201186.8|201061.8|201207.7|201082.7|201186.1|201061.1|11
1725539540000|2024-09-05 12:32:20|201189.8|201064.8|201197.1|201072.1|201201.5|201076.5|201189.8|201064.8|8
1725539550000|2024-09-05 12:32:30|201197|201072|201175.7|201050.7|201201.6|201076.6|201164.4|201039.4|13
1725539560000|2024-09-05 12:32:40|201172.3|201047.3|201146|201021|201176.4|201051.4|201137.9|201012.9|16
1725539570000|2024-09-05 12:32:50|201145|201020|201108.8|200983.8|201145|201020|201105|200980|19
1725539580000|2024-09-05 12:33:00|201107.6|200982.6|201113.4|200988.4|201113.4|200988.4|201052.3|200927.3|24
1725539590000|2024-09-05 12:33:10|201113.1|200988.1|201151.7|201026.7|201155.3|201030.3|201109.5|200984.5|27
1725539600000|2024-09-05 12:33:20|201150.1|201025.1|201189.5|201064.5|201231.1|201106.1|201150.1|201025.1|21
1725539610000|2024-09-05 12:33:30|201186.8|201061.8|201221.3|201096.3|201221.3|201096.3|201173.4|201048.4|31
1725539620000|2024-09-05 12:33:40|201223.4|201098.4|201220.1|201095.1|201228.4|201103.4|201211.1|201086.1|25
1725539630000|2024-09-05 12:33:50|201221.9|201096.9|201274.6|201149.6|201278.9|201153.9|201215.2|201090.2|28
1725539640000|2024-09-05 12:34:00|201275.5|201150.5|201277.4|201152.4|201303.5|201178.5|201266.8|201141.8|30
1725539650000|2024-09-05 12:34:10|201275|201150|201205.1|201080.1|201281.8|201156.8|201198.3|201073.3|27
1725539660000|2024-09-05 12:34:20|201204.7|201079.7|201064.8|200939.8|201220|201095|201058.6|200933.6|25
1725539670000|2024-09-05 12:34:30|201065.2|200940.2|201042.1|200917.1|201077.8|200952.8|201038.8|200913.8|26
1725539680000|2024-09-05 12:34:40|201047.4|200922.4|201002|200877|201091.4|200966.4|201002|200877|25
1725539690000|2024-09-05 12:34:50|201003.1|200878.1|201096|200971|201108.1|200983.1|200996.8|200871.8|34
1725539700000|2024-09-05 12:35:00|201104.2|200979.2|201179.9|201054.9|201180.2|201058.7|201088.9|200963.9|33
1725539710000|2024-09-05 12:35:10|201185.6|201060.6|201257.3|201132.3|201257.3|201132.3|201145|201060.6|36
1725539720000|2024-09-05 12:35:20|201260.3|201135.3|201274.6|201149.6|201275.5|201150.5|201251.9|201126.9|26
1725539730000|2024-09-05 12:35:30|201275.1|201150.1|201299.9|201249.9|201299.9|201249.9|201253.4|201150.1|28
1725539740000|2024-09-05 12:35:40|201303.5|201253.5|201304|201254|201305.6|201255.6|201267.4|201217.4|26
1725539750000|2024-09-05 12:35:50|201301.1|201251.1|201370.3|201245.3|201386.1|201261.1|201301.1|201211.7|32
1725539760000|2024-09-05 12:36:00|201382.7|201257.7|201375.7|201250.7|201391.8|201266.8|201372.9|201247.9|31
1725539770000|2024-09-05 12:36:10|201375|201250|201392.7|201267.7|201396.4|201271.4|201375|201250|26
1725539780000|2024-09-05 12:36:20|201395.9|201270.9|201455.2|201330.2|201459.2|201334.2|201368.2|201243.2|25
1725539790000|2024-09-05 12:36:30|201457.5|201332.5|201413.3|201288.3|201464.1|201339.1|201370.6|201245.6|35
1725539800000|2024-09-05 12:36:40|201416.8|201291.8|201434.2|201384.2|201462.8|201384.2|201398.6|201291.8|33
1725539810000|2024-09-05 12:36:50|201433.4|201383.4|201439|201389|201464|201414|201427.7|201377.7|34
1725539820000|2024-09-05 12:37:00|201449.7|201399.7|201495.8|201445.8|201499.2|201449.2|201449.7|201399.7|36
1725539830000|2024-09-05 12:37:10|201496.5|201446.5|201470.1|201420.1|201496.5|201446.5|201399.9|201349.9|38
1725539840000|2024-09-05 12:37:20|201470.3|201420.3|201495.4|201445.4|201499.1|201449.1|201460.3|201410.3|29
1725539850000|2024-09-05 12:37:30|201496.5|201446.5|201475.2|201425.2|201499.9|201449.9|201448.1|201398.1|33
1725539860000|2024-09-05 12:37:40|201474|201424|201496.8|201446.8|201505.6|201455.6|201474|201424|29
1725539870000|2024-09-05 12:37:50|201495.2|201445.2|201490.7|201440.7|201495.2|201445.2|201458.2|201408.2|32
1725539880000|2024-09-05 12:38:00|201490.3|201440.3|201501.9|201451.9|201505|201455|201490.3|201440.3|19
1725539890000|2024-09-05 12:38:10|201500.6|201450.6|201489.8|201439.8|201500.6|201450.6|201486.7|201436.7|22
1725539900000|2024-09-05 12:38:20|201490.6|201440.6|201511.2|201461.2|201521.7|201471.7|201459.7|201409.7|29
1725539910000|2024-09-05 12:38:30|201510.5|201460.5|201480.7|201430.7|201514.8|201464.8|201452.2|201402.2|32
1725539920000|2024-09-05 12:38:40|201483.2|201433.2|201463.4|201413.4|201512.3|201462.3|201461.9|201411.9|32
1725539930000|2024-09-05 12:38:50|201465|201415|201479.9|201429.9|201488.5|201438.5|201465|201415|32
1725539940000|2024-09-05 12:39:00|201476.5|201426.5|201480.1|201430.1|201488.6|201438.6|201470.9|201420.9|34
1725539950000|2024-09-05 12:39:10|201480.8|201430.8|201485.5|201435.5|201508.6|201458.6|201479.7|201429.7|29
1725539960000|2024-09-05 12:39:20|201487.7|201437.7|201494.3|201444.3|201501.5|201451.5|201483.2|201433.2|23
1725539970000|2024-09-05 12:39:30|201492.5|201442.5|201420.7|201370.7|201492.5|201442.5|201386.3|201336.3|36
1725539980000|2024-09-05 12:39:40|201421.6|201371.6|201424.4|201374.4|201438|201388|201414.7|201364.7|35
1725539990000|2024-09-05 12:39:50|201423.8|201373.8|201503.8|201453.8|201508.6|201458.6|201423.8|201373.8|34
1725540000000|2024-09-05 12:40:00|201505.7|201455.7|201504.6|201454.6|201515.2|201465.2|201495.7|201445.7|31
1725540010000|2024-09-05 12:40:10|201503.8|201453.8|201508.1|201458.1|201512.8|201462.8|201503.8|201453.8|27
1725540020000|2024-09-05 12:40:20|201509.2|201459.2|201514.9|201464.9|201528.4|201478.4|201509.2|201459.2|23
1725540030000|2024-09-05 12:40:30|201514.4|201464.4|201512.8|201462.8|201527.7|201477.7|201510.8|201460.8|27
1725540040000|2024-09-05 12:40:40|201510.2|201460.2|201511.8|201461.8|201540.4|201490.4|201505.6|201455.6|32
1725540050000|2024-09-05 12:40:50|201510.7|201460.7|201387.4|201337.4|201510.7|201460.7|201387.4|201337.4|34
1725540060000|2024-09-05 12:41:00|201394.2|201344.2|201504.6|201454.6|201507.7|201457.7|201382.2|201332.2|32
1725540070000|2024-09-05 12:41:10|201512.6|201462.6|201525.4|201475.4|201526|201476|201506.6|201456.6|31
1725540080000|2024-09-05 12:41:20|201526|201476|201508.6|201458.6|201528|201478|201496.6|201446.6|32
1725540090000|2024-09-05 12:41:30|201507.7|201457.7|201462.3|201412.3|201511.6|201461.6|201458.9|201408.9|28
1725540100000|2024-09-05 12:41:40|201461.4|201411.4|201452.9|201402.9|201463.5|201413.5|201404.5|201354.5|37
1725540110000|2024-09-05 12:41:50|201455.4|201405.4|201488.8|201438.8|201489.6|201439.6|201421.5|201371.5|31
1725540120000|2024-09-05 12:42:00|201491.6|201441.6|201506.3|201456.3|201510.6|201460.6|201489.5|201439.5|20
1725540130000|2024-09-05 12:42:10|201505.3|201455.3|201480.9|201430.9|201505.3|201455.3|201472.6|201422.6|22
1725540140000|2024-09-05 12:42:20|201480.6|201430.6|201292.6|201242.6|201480.6|201430.6|201291.1|201241.1|32
1725540150000|2024-09-05 12:42:30|201288.5|201238.5|201294.9|201244.9|201309.7|201259.7|201233.3|201183.3|34
1725540160000|2024-09-05 12:42:40|201296.1|201246.1|201275.8|201225.8|201310.4|201260.4|201273.4|201223.4|23
1725540170000|2024-09-05 12:42:50|201277.3|201227.3|201368.2|201318.2|201368.2|201318.2|201277.3|201227.3|31
1725540180000|2024-09-05 12:43:00|201366.3|201316.3|201384|201259|201384|201316.8|201329.2|201251.9|24
1725540190000|2024-09-05 12:43:10|201378.2|201253.2|201266|201216|201378.2|201253.7|201264.6|201214.6|21
1725540200000|2024-09-05 12:43:20|201264.2|201214.2|201256.8|201206.8|201264.2|201214.2|201249|201199|22
1725540210000|2024-09-05 12:43:30|201255.1|201205.1|201220|201170|201259.7|201209.7|201220|201170|27
1725540220000|2024-09-05 12:43:40|201219.3|201169.3|201160.6|201110.6|201220.5|201170.5|201147.3|201097.3|27
1725540230000|2024-09-05 12:43:50|201158.5|201108.5|201182.6|201132.6|201184.7|201134.7|201157.9|201107.9|32
1725540240000|2024-09-05 12:44:00|201183.5|201133.5|201139.1|201089.1|201183.5|201133.5|201119.2|201069.2|26
1725540250000|2024-09-05 12:44:10|201120.1|201070.1|201122.3|201072.3|201139.2|201089.2|201111|201061|27
1725540260000|2024-09-05 12:44:20|201121.9|201071.9|201133.4|201083.4|201139.8|201089.8|201096.6|201046.6|35
1725540270000|2024-09-05 12:44:30|201133.5|201083.5|201166|201041|201172|201101.8|201095.9|201041|27
1725540280000|2024-09-05 12:44:40|201132|201082|201129.7|201079.7|201132|201082|201122.1|201072.1|20
1725540290000|2024-09-05 12:44:50|201137.3|201087.3|201220.8|201170.8|201258.4|201172.6|201132.7|201082.7|25
1725540300000|2024-09-05 12:45:00|201220.6|201170.6|201263.1|201138.1|201273.1|201191.5|201220.2|201136.7|34
1725540310000|2024-09-05 12:45:10|201262.9|201137.9|201206.1|201156.1|201263.8|201161.8|201201.1|201128.6|28
1725540320000|2024-09-05 12:45:20|201209.9|201159.9|201203.2|201153.2|201212.8|201162.8|201200.9|201150.9|25
1725540330000|2024-09-05 12:45:30|201204|201154|201281.6|201231.6|201287|201237|201203.4|201153.4|27
1725540340000|2024-09-05 12:45:40|201282.6|201232.6|201233.2|201183.2|201285|201235|201232.4|201182.4|25
1725540350000|2024-09-05 12:45:50|201232.4|201182.4|201267.1|201142.1|201273|201182.4|201232.4|201124.8|11
1725540360000|2024-09-05 12:46:00|201265.3|201140.3|201276.3|201151.3|201279.5|201154.5|201265.3|201140.3|13
1725540370000|2024-09-05 12:46:10|201277.2|201152.2|201327.2|201202.2|201341.8|201216.8|201277.2|201152.2|16
1725540380000|2024-09-05 12:46:20|201321.3|201196.3|201330.5|201205.5|201335.6|201210.6|201321.1|201196.1|22
1725540390000|2024-09-05 12:46:30|201332.5|201207.5|201327.7|201202.7|201341.8|201216.8|201327.7|201202.7|22
1725540400000|2024-09-05 12:46:40|201326.5|201201.5|201232|201107|201326.5|201202.9|201185|201100.7|26
1725540410000|2024-09-05 12:46:50|201233.6|201108.6|201237.1|201112.1|201239.3|201114.3|201233.1|201108.1|15
1725540420000|2024-09-05 12:47:00|201233.4|201108.4|201285.7|201160.7|201302.5|201177.5|201233.4|201108.4|17
1725540430000|2024-09-05 12:47:10|201285.3|201160.3|201283.6|201158.6|201286|201161|201280.7|201155.7|19
1725540440000|2024-09-05 12:47:20|201286.1|201161.1|201279.3|201154.3|201286.1|201161.1|201279.3|201154.3|14
1725540450000|2024-09-05 12:47:30|201280.7|201155.7|201211.3|201161.3|201280.7|201173|201209.7|201138.7|28
1725540460000|2024-09-05 12:47:40|201212.3|201162.3|201212.9|201162.9|201216.6|201166.6|201212|201162|14
1725540470000|2024-09-05 12:47:50|201214.4|201164.4|201222.4|201097.4|201249|201164.4|201213.2|201088.2|18
1725540480000|2024-09-05 12:48:00|201220.8|201095.8|201236.2|201111.2|201239.4|201114.4|201214.4|201089.4|21
1725540490000|2024-09-05 12:48:10|201235.4|201110.4|201323|201198|201326.7|201239.7|201235.4|201110.4|23
1725540500000|2024-09-05 12:48:20|201284|201234|201187.5|201137.5|201284|201234|201187.5|201137.5|24
1725540510000|2024-09-05 12:48:30|201181.1|201131.1|201174.6|201124.6|201182.6|201132.6|201162.3|201112.3|29
1725540520000|2024-09-05 12:48:40|201173.1|201123.1|201147.6|201097.6|201174|201124|201139.5|201089.5|25
1725540530000|2024-09-05 12:48:50|201151.5|201101.5|201135.8|201085.8|201151.5|201101.5|201135.8|201085.8|21
1725540540000|2024-09-05 12:49:00|201146.9|201096.9|201207.7|201082.7|201208.5|201117.8|201146.9|201078.5|23
1725540550000|2024-09-05 12:49:10|201206.9|201081.9|201165.3|201115.3|201210|201119.5|201162.1|201081.4|19
1725540560000|2024-09-05 12:49:20|201164.4|201114.4|201167.3|201117.3|201176.5|201126.5|201164.4|201114.4|17
1725540570000|2024-09-05 12:49:30|201166.3|201116.3|201065|201015|201166.3|201116.3|201050.1|201000.1|25
1725540580000|2024-09-05 12:49:40|201055|201005|201060.6|201010.6|201061|201011|201053.8|201003.8|21
1725540590000|2024-09-05 12:49:50|201059|201009|201013.4|200963.4|201061.5|201011.5|201011.5|200961.5|17
1725540600000|2024-09-05 12:50:00|201014.6|200964.6|201048.2|200998.2|201068.7|201018.7|201014.6|200964.6|25
1725540610000|2024-09-05 12:50:10|201048.5|200998.5|201100.6|201050.6|201128|201078|201044.6|200994.6|12
1725540620000|2024-09-05 12:50:20|201102.1|201052.1|201171.5|201121.5|201171.5|201121.5|201102.1|201052.1|26
1725540630000|2024-09-05 12:50:30|201170.6|201120.6|201151.3|201101.3|201170.6|201120.6|201141.3|201091.3|25
1725540640000|2024-09-05 12:50:40|201149.9|201099.9|201137.5|201087.5|201149.9|201099.9|201136.3|201086.3|16
1725540650000|2024-09-05 12:50:50|201136.7|201086.7|201182.4|201057.4|201184.5|201101|201136.7|201054|18
1725540660000|2024-09-05 12:51:00|201183.2|201058.2|201211.8|201086.8|201215.1|201090.1|201175.4|201050.4|26
1725540670000|2024-09-05 12:51:10|201209.3|201084.3|201186.8|201061.8|201209.3|201084.3|201177.3|201052.3|16
1725540680000|2024-09-05 12:51:20|201183.8|201058.8|201168.8|201118.8|201223|201121.2|201158.7|201058.8|23
1725540690000|2024-09-05 12:51:30|201167.8|201117.8|201256.8|201131.8|201256.8|201131.8|201148.3|201098.3|21
1725540700000|2024-09-05 12:51:40|201259.5|201134.5|201259.9|201134.9|201273.4|201148.4|201253.9|201128.9|21
1725540710000|2024-09-05 12:51:50|201261|201136|201250.7|201125.7|201261.3|201136.3|201250.3|201125.3|13
1725540720000|2024-09-05 12:52:00|201252.3|201127.3|201273.9|201148.9|201275.4|201150.4|201247.5|201122.5|28
1725540730000|2024-09-05 12:52:10|201275.3|201150.3|201227|201177|201279|201218.4|201222.9|201145.6|26
1725540740000|2024-09-05 12:52:20|201229.4|201179.4|201180.1|201055.1|201230.5|201180.5|201162.5|201051.7|29
1725540750000|2024-09-05 12:52:30|201179.8|201054.8|201128.9|201003.9|201181|201056|201126.3|201001.3|12
1725540760000|2024-09-05 12:52:40|201128.3|201003.3|201118.7|200993.7|201133|201008|201108.2|200983.2|21
1725540770000|2024-09-05 12:52:50|201117.6|200992.6|201068.5|200943.5|201122.6|200997.6|201068.5|200943.5|21
1725540780000|2024-09-05 12:53:00|201067.9|200942.9|201071.1|200946.1|201134.8|201016.4|201066.3|200941.3|25
1725540790000|2024-09-05 12:53:10|201071.2|200946.2|201084.4|200959.4|201084.4|200959.4|201049.4|200924.4|27
1725540800000|2024-09-05 12:53:20|201087.3|200962.3|201186|201061|201188.6|201110.2|201087.3|200962.3|35
1725540810000|2024-09-05 12:53:30|201203.3|201078.3|201204|201079|201213|201088|201199.7|201074.7|20
1725540820000|2024-09-05 12:53:40|201200.4|201075.4|201097.5|201047.5|201202.7|201110.6|201095.9|201045.9|22
1725540830000|2024-09-05 12:53:50|201096.8|201046.8|201102.2|201052.2|201104.6|201054.6|201096.7|201046.7|17
1725540840000|2024-09-05 12:54:00|201104.1|201054.1|201094.6|201044.6|201107.9|201057.9|201091.2|201041.2|29
1725540850000|2024-09-05 12:54:10|201095.3|201045.3|201096.1|201046.1|201098.5|201048.5|201093.8|201043.8|28
1725540860000|2024-09-05 12:54:20|201096.7|201046.7|201091|201041|201107.4|201057.4|201089.8|201039.8|19
1725540870000|2024-09-05 12:54:30|201092.4|201042.4|201080.7|201030.7|201131.2|201081.2|201077.9|201027.9|18
1725540880000|2024-09-05 12:54:40|201079.7|201029.7|201120.1|200995.1|201120.5|201030.4|201079.3|200991.5|12
1725540890000|2024-09-05 12:54:50|201121.9|200996.9|201168.9|201043.9|201172.6|201047.6|201121.9|200996.9|10
1725540900000|2024-09-05 12:55:00|201169.6|201044.6|201006.8|200956.8|201169.6|201044.6|200971.3|200921.3|28
1725540910000|2024-09-05 12:55:10|201027.5|200977.5|201016.6|200966.6|201042|200992|201015|200965|20
1725540920000|2024-09-05 12:55:20|201021.4|200971.4|201080.1|201030.1|201080.7|201030.7|201021.4|200971.4|31
1725540930000|2024-09-05 12:55:30|201080.3|201030.3|201071.7|201021.7|201083.9|201033.9|201070.8|201020.8|28
1725540940000|2024-09-05 12:55:40|201069.6|201019.6|201036.1|200986.1|201077.2|201027.2|201030.1|200980.1|30
1725540950000|2024-09-05 12:55:50|201034.7|200984.7|201040|200990|201041.3|200991.3|201033.8|200983.8|17
1725540960000|2024-09-05 12:56:00|201040.8|200990.8|200986.8|200936.8|201061|201011|200983.8|200933.8|31
1725540970000|2024-09-05 12:56:10|200986.1|200936.1|201001.9|200951.9|201008.4|200958.4|200980.2|200930.2|30
1725540980000|2024-09-05 12:56:20|200999.2|200949.2|200998.8|200948.8|201004.1|200954.1|200994.1|200944.1|31
1725540990000|2024-09-05 12:56:30|200999|200949|200938.1|200888.1|200999.9|200949.9|200938.1|200888.1|22
1725541000000|2024-09-05 12:56:40|200920.9|200870.9|200997.8|200947.8|201009.3|200959.3|200914.1|200864.1|30
1725541010000|2024-09-05 12:56:50|200995.2|200945.2|200921.5|200871.5|200995.2|200945.2|200918.9|200868.9|24
1725541020000|2024-09-05 12:57:00|200921.3|200871.3|200919.7|200869.7|200921.3|200871.3|200918.2|200868.2|26
1725541030000|2024-09-05 12:57:10|200928.9|200878.9|200984.1|200934.1|200984.1|200934.1|200923.5|200873.5|32
1725541040000|2024-09-05 12:57:20|200995.4|200945.4|200933.5|200883.5|201012.2|200945.4|200921.5|200871.5|24
1725541050000|2024-09-05 12:57:30|200931.9|200881.9|200913.1|200863.1|200933.6|200883.6|200905.8|200855.8|27
1725541060000|2024-09-05 12:57:40|200910|200860|200931|200881|200938.6|200888.6|200901|200851|36
1725541070000|2024-09-05 12:57:50|200930|200880|201007|200882|201007.5|200909|200927.7|200853.9|27
1725541080000|2024-09-05 12:58:00|201009.7|200884.7|201001|200876|201009.7|200884.7|200983.2|200858.2|21
1725541090000|2024-09-05 12:58:10|200999.3|200874.3|201015|200890|201016.5|200891.5|200994.6|200869.6|25
1725541100000|2024-09-05 12:58:20|201015.1|200890.1|201001.9|200876.9|201016.7|200891.7|200988.8|200863.8|21
1725541110000|2024-09-05 12:58:30|201002.4|200877.4|201043.1|200918.1|201048.2|200923.2|201002.4|200877.4|17
1725541120000|2024-09-05 12:58:40|201043.5|200918.5|201021.1|200896.1|201046.7|200921.7|201016.9|200891.9|23
1725541130000|2024-09-05 12:58:50|201021.4|200896.4|201044.7|200919.7|201047.8|200954.3|200998.3|200894.9|30
1725541140000|2024-09-05 12:59:00|201062.5|200937.5|201058.3|200933.3|201062.5|200937.5|201025.3|200900.3|28
1725541150000|2024-09-05 12:59:10|201061.1|200936.1|201044.2|200994.2|201108.9|200995.6|201037.8|200931.7|27
1725541160000|2024-09-05 12:59:20|201045.3|200995.3|201070.8|200945.8|201084.3|200995.3|201045.3|200940.6|24
1725541170000|2024-09-05 12:59:30|201070.3|200945.3|201012.1|200962.1|201071.6|200962.1|201012.1|200927.5|22
1725541180000|2024-09-05 12:59:40|201061.3|200936.3|201125.9|201075.9|201125.9|201075.9|201049.3|200929.9|26
1725541190000|2024-09-05 12:59:50|201123.4|201073.4|201018.1|200968.1|201123.4|201073.4|201010.8|200960.8|27
1725541200000|2024-09-05 13:00:00|201002.4|200952.4|201005.5|200955.5|201017.4|200967.4|200981.9|200931.9|29
1725541210000|2024-09-05 13:00:10|201006.2|200956.2|201011.9|200961.9|201031.3|200981.3|201004.9|200954.9|29
1725541220000|2024-09-05 13:00:20|201013|200963|201003.5|200953.5|201030|200980|200999.6|200949.6|24
1725541230000|2024-09-05 13:00:30|201004.3|200954.3|200959|200909|201007.5|200957.5|200956.2|200906.2|26
1725541240000|2024-09-05 13:00:40|200959.3|200909.3|200939.2|200889.2|200959.3|200909.3|200933.5|200883.5|21
1725541250000|2024-09-05 13:00:50|200939.9|200889.9|200946.8|200896.8|200947.5|200897.5|200939.3|200889.3|16
1725541260000|2024-09-05 13:01:00|200949.7|200899.7|200931|200881|200958.9|200908.9|200928.8|200878.8|18
1725541270000|2024-09-05 13:01:10|200934|200884|200917|200867|200938.9|200888.9|200916.6|200866.6|15
1725541280000|2024-09-05 13:01:20|200914.5|200864.5|200906.8|200856.8|200914.5|200864.5|200896.2|200846.2|33
1725541290000|2024-09-05 13:01:30|200906.6|200856.6|200924.4|200874.4|200927.3|200877.3|200903.2|200853.2|26
1725541300000|2024-09-05 13:01:40|200924.9|200874.9|201022|200972|201022|200972|200922|200872|34
1725541310000|2024-09-05 13:01:50|201021.1|200971.1|201015.8|200965.8|201043.8|200993.8|201015.8|200965.8|21
1725541320000|2024-09-05 13:02:00|201016.8|200966.8|200982.4|200932.4|201019.4|200969.4|200965.3|200915.3|27
1725541330000|2024-09-05 13:02:10|200985.2|200935.2|200971.5|200921.5|200987.9|200937.9|200970.3|200920.3|23
1725541340000|2024-09-05 13:02:20|200972.3|200922.3|201000.9|200950.9|201006|200956|200971.1|200921.1|22
1725541350000|2024-09-05 13:02:30|201001.9|200951.9|201001.2|200951.2|201002.8|200952.8|200998.9|200948.9|17
1725541360000|2024-09-05 13:02:40|201002.3|200952.3|201021.1|200971.1|201023.9|200973.9|201002.3|200952.3|21
1725541370000|2024-09-05 13:02:50|201018.4|200968.4|201021|200971|201028|200978|201017.4|200967.4|17
1725541380000|2024-09-05 13:03:00|200980.9|200930.9|200973.8|200923.8|200984.4|200934.4|200961.4|200911.4|24
1725541390000|2024-09-05 13:03:10|200973.2|200923.2|200989.2|200939.2|200996.5|200946.5|200972.6|200922.6|24
1725541400000|2024-09-05 13:03:20|200980|200930|200972.7|200922.7|200983.1|200933.1|200971.4|200921.4|23
1725541410000|2024-09-05 13:03:30|200972.1|200922.1|200977.5|200927.5|200981.4|200931.4|200972.1|200922.1|20
1725541420000|2024-09-05 13:03:40|200976.5|200926.5|200936.4|200886.4|200976.5|200926.5|200935.7|200885.7|23
1725541430000|2024-09-05 13:03:50|200935.1|200885.1|200882|200832|200937.7|200887.7|200865.4|200815.4|35
1725541440000|2024-09-05 13:04:00|200894.9|200844.9|200863.1|200813.1|200894.9|200844.9|200863.1|200813.1|28
1725541450000|2024-09-05 13:04:10|200862.3|200812.3|200882.4|200832.4|200884|200834|200857.4|200807.4|25
1725541460000|2024-09-05 13:04:20|200883.5|200833.5|200881.6|200831.6|200887.2|200837.2|200881.6|200831.6|27
1725541470000|2024-09-05 13:04:30|200881.7|200831.7|200824.6|200774.6|200881.7|200831.7|200819.5|200769.5|30
1725541480000|2024-09-05 13:04:40|200824.1|200774.1|200814.8|200764.8|200824.1|200774.1|200813|200763|26
1725541490000|2024-09-05 13:04:50|200813.2|200763.2|200726.7|200676.7|200817.1|200767.1|200726.7|200676.7|24
1725541500000|2024-09-05 13:05:00|200746|200696|200771.4|200721.4|200776.2|200726.2|200737.4|200687.4|31
1725541510000|2024-09-05 13:05:10|200771.1|200721.1|200777.9|200727.9|200783.5|200733.5|200767.5|200717.5|29
1725541520000|2024-09-05 13:05:20|200775.6|200725.6|200747|200697|200797.2|200747.2|200724|200674|29
1725541530000|2024-09-05 13:05:30|200756.7|200706.7|200746.6|200696.6|200762|200712|200745.3|200695.3|28
1725541540000|2024-09-05 13:05:40|200748.3|200698.3|200748.9|200698.9|200755.5|200705.5|200745.2|200695.2|24
1725541550000|2024-09-05 13:05:50|200747.6|200697.6|200802.2|200752.2|200803.1|200753.1|200747.6|200697.6|29
1725541560000|2024-09-05 13:06:00|200801.4|200751.4|200819.4|200769.4|200824.6|200774.6|200788.4|200738.4|35
1725541570000|2024-09-05 13:06:10|200819.6|200769.6|200822.5|200772.5|200829.5|200779.5|200814.6|200764.6|26
1725541580000|2024-09-05 13:06:20|200821.4|200771.4|200892.8|200842.8|200897.4|200847.4|200821.4|200771.4|29
1725541590000|2024-09-05 13:06:30|200895.6|200845.6|200932.7|200882.7|200932.7|200882.7|200895.6|200845.6|26
1725541600000|2024-09-05 13:06:40|200931.9|200881.9|200932.9|200882.9|200952.1|200902.1|200930.4|200880.4|26
1725541610000|2024-09-05 13:06:50|200932.2|200882.2|200884.3|200834.3|200933|200883|200884.3|200834.3|19
1725541620000|2024-09-05 13:07:00|200885|200835|200868|200743|200885|200835|200829.6|200734.6|29
1725541630000|2024-09-05 13:07:10|200871.6|200746.6|200877.5|200752.5|200877.5|200752.5|200865.5|200740.5|22
1725541640000|2024-09-05 13:07:20|200848.1|200798.1|200858.7|200808.7|200859.8|200809.8|200846.5|200796.5|22
1725541650000|2024-09-05 13:07:30|200860.6|200810.6|200841.1|200716.1|200887.8|200810.6|200828.7|200703.7|24
1725541660000|2024-09-05 13:07:40|200845.8|200720.8|200818.6|200768.6|200854.2|200770.5|200816.9|200714.1|19
1725541670000|2024-09-05 13:07:50|200820.6|200770.6|200851.7|200801.7|200860.8|200810.8|200818.7|200768.7|29
1725541680000|2024-09-05 13:08:00|200857|200807|200853.8|200803.8|200857.4|200807.4|200851.3|200801.3|28
1725541690000|2024-09-05 13:08:10|200854.3|200804.3|200841|200791|200854.3|200804.3|200839.1|200789.1|21
1725541700000|2024-09-05 13:08:20|200844.1|200794.1|200802.3|200752.3|200852.2|200802.2|200800.2|200750.2|30
1725541710000|2024-09-05 13:08:30|200801.4|200751.4|200847.5|200797.5|200863.4|200813.4|200801.4|200751.4|28
1725541720000|2024-09-05 13:08:40|200846.9|200796.9|200849.8|200799.8|200853.8|200803.8|200846.4|200796.4|26
1725541730000|2024-09-05 13:08:50|200857.9|200807.9|200841.5|200791.5|200857.9|200807.9|200841.2|200791.2|31
1725541740000|2024-09-05 13:09:00|200833.9|200783.9|200814.4|200764.4|200840.4|200790.4|200804.9|200754.9|28
1725541750000|2024-09-05 13:09:10|200819.1|200769.1|200791.4|200741.4|200825|200775|200776.9|200726.9|32
1725541760000|2024-09-05 13:09:20|200799|200749|200828.2|200778.2|200829.5|200779.5|200790.5|200740.5|27
1725541770000|2024-09-05 13:09:30|200826.6|200776.6|200809.8|200759.8|200828.5|200778.5|200809.6|200759.6|21
1725541780000|2024-09-05 13:09:40|200810.6|200760.6|200811.5|200761.5|200814|200764|200807.5|200757.5|24
1725541790000|2024-09-05 13:09:50|200810.3|200760.3|200814.3|200764.3|200816.8|200766.8|200809.5|200759.5|26
1725541800000|2024-09-05 13:10:00|200821.1|200771.1|200814.1|200764.1|200828.3|200778.3|200804.6|200754.6|26
1725541810000|2024-09-05 13:10:10|200840.3|200790.3|200859.1|200809.1|200868.2|200818.2|200835.5|200785.5|24
1725541820000|2024-09-05 13:10:20|200859.9|200809.9|200856|200806|200862.6|200812.6|200855.5|200805.5|25
1725541830000|2024-09-05 13:10:30|200857.3|200807.3|200874.3|200824.3|200874.7|200824.7|200857.3|200807.3|15
1725541840000|2024-09-05 13:10:40|200874.7|200824.7|200883.6|200833.6|200886.3|200836.3|200874.7|200824.7|25
1725541850000|2024-09-05 13:10:50|200881.9|200831.9|200886.9|200836.9|200888.7|200838.7|200881.9|200831.9|14
1725541860000|2024-09-05 13:11:00|200890.4|200840.4|200886.8|200836.8|200890.4|200840.4|200886.5|200836.5|7
1725541870000|2024-09-05 13:11:10|200887.6|200837.6|200883.9|200833.9|200888.1|200838.1|200883.2|200833.2|17
1725541880000|2024-09-05 13:11:20|200888|200838|200869.3|200819.3|200888.4|200838.4|200857.7|200807.7|18
1725541890000|2024-09-05 13:11:30|200868.5|200818.5|200860.6|200810.6|200869|200819|200858.9|200808.9|24
1725541900000|2024-09-05 13:11:40|200859.7|200809.7|200870.6|200820.6|200873.9|200823.9|200858.4|200808.4|21
1725541910000|2024-09-05 13:11:50|200869.8|200819.8|200867.7|200817.7|200871.4|200821.4|200863.3|200813.3|28
1725541920000|2024-09-05 13:12:00|200866.2|200816.2|200883.9|200833.9|200887.1|200837.1|200866.2|200816.2|19
1725541930000|2024-09-05 13:12:10|200885|200835|200882.1|200832.1|200887.3|200837.3|200841.1|200791.1|17
1725541940000|2024-09-05 13:12:20|200882.9|200832.9|200913.6|200863.6|200913.6|200863.6|200882.9|200832.9|21
1725541950000|2024-09-05 13:12:30|200912.6|200862.6|200920.3|200870.3|200922.8|200872.8|200909.7|200859.7|17
1725541960000|2024-09-05 13:12:40|200921.4|200871.4|200859.9|200809.9|200921.4|200871.4|200856.9|200806.9|29
1725541970000|2024-09-05 13:12:50|200862|200812|200888.2|200838.2|200891|200841|200858.5|200808.5|24
1725541980000|2024-09-05 13:13:00|200888.9|200838.9|200879.7|200754.7|200896.2|200846.2|200879.7|200754.7|13
1725541990000|2024-09-05 13:13:10|200880.8|200755.8|200837.8|200787.8|200880.8|200793.9|200834.9|200755.8|15
1725542000000|2024-09-05 13:13:20|200843.5|200793.5|200894.2|200844.2|200895.6|200845.6|200843.5|200793.5|23
1725542010000|2024-09-05 13:13:30|200893.1|200843.1|200893.3|200843.3|200895.4|200845.4|200883.4|200833.4|17
1725542020000|2024-09-05 13:13:40|200894.1|200844.1|200885.2|200835.2|200894.2|200844.2|200881.4|200831.4|21
1725542030000|2024-09-05 13:13:50|200886|200836|200887|200837|200891.3|200841.3|200886|200836|21
1725542040000|2024-09-05 13:14:00|200888.2|200838.2|200901.4|200851.4|200906|200856|200879.8|200829.8|13
1725542050000|2024-09-05 13:14:10|200902.3|200852.3|200852.5|200802.5|200917.6|200867.6|200849.6|200799.6|22
1725542060000|2024-09-05 13:14:20|200853|200803|200849.5|200799.5|200853.7|200803.7|200849|200799|20
1725542070000|2024-09-05 13:14:30|200848.7|200798.7|200850.2|200800.2|200851.9|200801.9|200848|200798|10
1725542080000|2024-09-05 13:14:40|200850.1|200800.1|200854.5|200804.5|200856.1|200806.1|200850.1|200800.1|11
1725542090000|2024-09-05 13:14:50|200853.2|200803.2|200864.3|200814.3|200865|200815|200853.2|200803.2|13
1725542100000|2024-09-05 13:15:00|200862|200812|200892.5|200842.5|200895.8|200845.8|200861.3|200811.3|18
1725542110000|2024-09-05 13:15:10|200891.9|200841.9|200892.9|200842.9|200895|200845|200891|200841|13
1725542120000|2024-09-05 13:15:20|200894.2|200844.2|200887.8|200837.8|200894.2|200844.2|200887.8|200837.8|7
1725542130000|2024-09-05 13:15:30|200887.7|200837.7|200821.5|200771.5|200887.7|200837.7|200818.1|200768.1|7
1725542140000|2024-09-05 13:15:40|200823.5|200773.5|200816.2|200766.2|200837.2|200787.2|200810.8|200760.8|24
1725542150000|2024-09-05 13:15:50|200777.4|200727.4|200750.4|200700.4|200777.4|200727.4|200746|200696|22
1725542160000|2024-09-05 13:16:00|200748.5|200698.5|200732.1|200682.1|200749.9|200699.9|200732.1|200682.1|22
1725542170000|2024-09-05 13:16:10|200702.4|200652.4|200702.1|200652.1|200703.1|200653.1|200657.3|200607.3|32
1725542180000|2024-09-05 13:16:20|200702.8|200652.8|200608.6|200558.6|200716.9|200666.9|200607.8|200557.8|28
1725542190000|2024-09-05 13:16:30|200604|200554|200579.3|200529.3|200610.8|200560.8|200578.2|200528.2|18
1725542200000|2024-09-05 13:16:40|200577.3|200527.3|200568.4|200518.4|200615.2|200565.2|200568.4|200518.4|35
1725542210000|2024-09-05 13:16:50|200589.5|200539.5|200627.5|200577.5|200636.5|200586.5|200567.3|200517.3|37
1725542220000|2024-09-05 13:17:00|200619.5|200569.5|200714.7|200664.7|200714.7|200664.7|200617.2|200567.2|28
1725542230000|2024-09-05 13:17:10|200717.4|200667.4|200649.9|200599.9|200717.4|200667.4|200649.9|200599.9|30
1725542240000|2024-09-05 13:17:20|200650.9|200600.9|200649.6|200599.6|200652.4|200602.4|200648.3|200598.3|17
1725542250000|2024-09-05 13:17:30|200619.4|200569.4|200643.9|200593.9|200649.1|200599.1|200610.7|200560.7|22
1725542260000|2024-09-05 13:17:40|200644.1|200594.1|200646.8|200596.8|200653.4|200603.4|200643.6|200593.6|30
1725542270000|2024-09-05 13:17:50|200647|200597|200685.1|200635.1|200699.9|200649.9|200646.9|200596.9|25
1725542280000|2024-09-05 13:18:00|200683.9|200633.9|200712.4|200662.4|200712.4|200662.4|200680.2|200630.2|29
1725542290000|2024-09-05 13:18:10|200711.2|200661.2|200766.6|200641.6|200773.8|200666.5|200706.9|200641.6|23
1725542300000|2024-09-05 13:18:20|200767.3|200642.3|200764.6|200639.6|200770.7|200645.7|200760.1|200635.1|20
1725542310000|2024-09-05 13:18:30|200764.8|200639.8|200759.1|200634.1|200764.8|200639.8|200756.1|200631.1|17
1725542320000|2024-09-05 13:18:40|200759|200634|200736.1|200686.1|200765.7|200686.6|200715.1|200626.3|18
1725542330000|2024-09-05 13:18:50|200736.6|200686.6|200758.5|200708.5|200765.7|200715.7|200736.6|200686.6|26
1725542340000|2024-09-05 13:19:00|200759.7|200709.7|200740.2|200690.2|200760.2|200710.2|200734.6|200684.6|18
1725542350000|2024-09-05 13:19:10|200737.9|200687.9|200717.9|200667.9|200738.5|200688.5|200713.3|200663.3|18
1725542360000|2024-09-05 13:19:20|200716.6|200666.6|200641.8|200591.8|200736.8|200686.8|200641.4|200591.4|22
1725542370000|2024-09-05 13:19:30|200642.6|200592.6|200653.4|200603.4|200653.4|200603.4|200639.2|200589.2|22
1725542380000|2024-09-05 13:19:40|200651.5|200601.5|200680.8|200630.8|200685|200635|200650.2|200600.2|20
1725542390000|2024-09-05 13:19:50|200679.3|200629.3|200636.3|200586.3|200683.4|200633.4|200629.9|200579.9|19
1725542400000|2024-09-05 13:20:00|200636.9|200586.9|200585.6|200535.6|200639.1|200589.1|200584.9|200534.9|30
1725542410000|2024-09-05 13:20:10|200588.1|200538.1|200591|200541|200609.7|200559.7|200587.3|200537.3|23
1725542420000|2024-09-05 13:20:20|200596.2|200546.2|200623.9|200573.9|200624.6|200574.6|200596.2|200546.2|8
1725542430000|2024-09-05 13:20:30|200623.7|200573.7|200633.8|200583.8|200637.1|200587.1|200623.7|200573.7|20
1725542440000|2024-09-05 13:20:40|200634.9|200584.9|200629.2|200579.2|200634.9|200584.9|200629.2|200579.2|8
1725542450000|2024-09-05 13:20:50|200595.5|200545.5|200576.8|200526.8|200618.4|200568.4|200576.8|200526.8|20
1725542460000|2024-09-05 13:21:00|200578.2|200528.2|200568.3|200518.3|200578.2|200528.2|200568.3|200518.3|11
1725542470000|2024-09-05 13:21:10|200567.3|200517.3|200507.4|200457.4|200567.3|200517.3|200505.6|200455.6|25
1725542480000|2024-09-05 13:21:20|200507.2|200457.2|200515|200465|200518.2|200468.2|200507.2|200457.2|13
1725542490000|2024-09-05 13:21:30|200514.8|200464.8|200509.6|200459.6|200514.8|200464.8|200493.1|200443.1|25
1725542500000|2024-09-05 13:21:40|200508|200458|200552.1|200502.1|200558.7|200508.7|200497.3|200447.3|22
1725542510000|2024-09-05 13:21:50|200551.7|200501.7|200541.8|200416.8|200555.5|200505.5|200538.5|200413.5|35
1725542520000|2024-09-05 13:22:00|200551.6|200426.6|200501.4|200376.4|200558.7|200433.7|200445.6|200376.4|24
1725542530000|2024-09-05 13:22:10|200475.8|200350.8|200399.7|200274.7|200479.3|200354.3|200399.7|200274.7|24
1725542540000|2024-09-05 13:22:20|200400.9|200275.9|200414.4|200289.4|200417.1|200292.1|200390.1|200265.1|26
1725542550000|2024-09-05 13:22:30|200413.3|200288.3|200459.4|200334.4|200460.3|200353.3|200347|200263.5|28
1725542560000|2024-09-05 13:22:40|200461.8|200336.8|200414.6|200289.6|200462.9|200337.9|200409.1|200284.1|36
1725542570000|2024-09-05 13:22:50|200418.5|200293.5|200422|200297|200423.6|200298.6|200416.6|200291.6|19
1725542580000|2024-09-05 13:23:00|200421.9|200296.9|200391.7|200266.7|200468.6|200343.6|200387.7|200262.7|17
1725542590000|2024-09-05 13:23:10|200392.6|200267.6|200393.3|200268.3|200397.7|200272.7|200390|200265|19
1725542600000|2024-09-05 13:23:20|200394.8|200269.8|200367.3|200242.3|200397.2|200272.2|200365.5|200240.5|19
1725542610000|2024-09-05 13:23:30|200369.3|200244.3|200271.3|200146.3|200369.3|200244.3|200262|200137|19
1725542620000|2024-09-05 13:23:40|200272.7|200147.7|200193.7|200068.7|200274.2|200149.2|200193.7|200068.7|19
1725542630000|2024-09-05 13:23:50|200193.1|200068.1|200146|200021|200208.4|200083.4|200137.6|200012.6|25
1725542640000|2024-09-05 13:24:00|200139.6|200014.6|200149.2|200024.2|200165.2|200040.2|200137.9|200012.9|24
1725542650000|2024-09-05 13:24:10|200151.6|200026.6|200202.5|200152.5|200238.5|200155.2|200143.8|200018.8|23
1725542660000|2024-09-05 13:24:20|200203.3|200153.3|200214.9|200164.9|200226.7|200176.7|200203.3|200153.3|25
1725542670000|2024-09-05 13:24:30|200215.6|200165.6|200343|200218|200353.8|200259.4|200203.3|200153.3|30
1725542680000|2024-09-05 13:24:40|200345.2|200220.2|200351.8|200226.8|200357.2|200260.6|200260.6|200196.7|30
1725542690000|2024-09-05 13:24:50|200352.3|200227.3|200346.6|200221.6|200369.2|200244.2|200345.2|200220.2|30
1725542700000|2024-09-05 13:25:00|200345.3|200220.3|200334|200209|200345.3|200220.3|200330|200205|17
1725542710000|2024-09-05 13:25:10|200330.3|200205.3|200259.4|200134.4|200333.6|200208.6|200259.4|200134.4|12
1725542720000|2024-09-05 13:25:20|200257.7|200132.7|200276.1|200151.1|200278.4|200153.4|200257.7|200132.7|20
1725542730000|2024-09-05 13:25:30|200274.9|200149.9|200228.1|200103.1|200298.9|200173.9|200202.7|200077.7|25
1725542740000|2024-09-05 13:25:40|200223.5|200098.5|200209.7|200084.7|200225.8|200100.8|200207.7|200082.7|25
1725542750000|2024-09-05 13:25:50|200208.6|200083.6|200167.9|200117.9|200208.6|200126.2|200161.6|200079.6|25
1725542760000|2024-09-05 13:26:00|200180.9|200130.9|200182.2|200132.2|200187.6|200137.6|200178.2|200128.2|17
1725542770000|2024-09-05 13:26:10|200183.2|200133.2|200182.4|200132.4|200184.6|200134.6|200182|200132|7
1725542780000|2024-09-05 13:26:20|200181.4|200131.4|200165|200115|200183.8|200133.8|200165|200115|22
1725542790000|2024-09-05 13:26:30|200168.8|200118.8|200163.1|200113.1|200168.8|200118.8|200163.1|200113.1|16
1725542800000|2024-09-05 13:26:40|200162|200112|200160.9|200110.9|200162|200112|200154.4|200104.4|18
1725542810000|2024-09-05 13:26:50|200159.8|200109.8|200163.7|200113.7|200164.9|200114.9|200159.8|200109.8|9
1725542820000|2024-09-05 13:27:00|200164.9|200114.9|200162.7|200112.7|200164.9|200114.9|200159.9|200109.9|16
1725542830000|2024-09-05 13:27:10|200163.9|200113.9|200142.6|200092.6|200163.9|200113.9|200121|200071|30
1725542840000|2024-09-05 13:27:20|200142.2|200092.2|200133.8|200083.8|200142.2|200092.2|200133.8|200083.8|20
1725542850000|2024-09-05 13:27:30|200137.4|200087.4|200121.1|200071.1|200137.4|200087.4|200118.8|200068.8|23
1725542860000|2024-09-05 13:27:40|200121.2|200071.2|200119.1|200069.1|200131.4|200081.4|200118.3|200068.3|25
1725542870000|2024-09-05 13:27:50|200118.2|200068.2|200125.6|200075.6|200126.8|200076.8|200116.4|200066.4|29
1725542880000|2024-09-05 13:28:00|200117.1|200067.1|200101.9|200051.9|200118.5|200068.5|200093|200043|18
1725542890000|2024-09-05 13:28:10|200100.5|200050.5|200158.9|200108.9|200158.9|200108.9|200095.7|200045.7|21
1725542900000|2024-09-05 13:28:20|200160|200110|200156.3|200106.3|200160|200110|200152.8|200102.8|12
1725542910000|2024-09-05 13:28:30|200155.6|200105.6|200156.3|200106.3|200156.3|200106.3|200154.2|200104.2|6
1725542920000|2024-09-05 13:28:40|200156.7|200106.7|200157.6|200107.6|200157.6|200107.6|200156.3|200106.3|5
1725542930000|2024-09-05 13:28:50|200159|200109|200154.8|200104.8|200168.5|200118.5|200154.8|200104.8|6
1725542940000|2024-09-05 13:29:00|200153.5|200103.5|200162.5|200112.5|200162.6|200112.6|200151.4|200101.4|11
1725542950000|2024-09-05 13:29:10|200163.8|200113.8|200190.9|200140.9|200202.1|200152.1|200154.5|200104.5|17
1725542960000|2024-09-05 13:29:20|200191.9|200141.9|200196.7|200146.7|200196.7|200146.7|200191.9|200141.9|11
1725542970000|2024-09-05 13:29:30|200199.7|200149.7|200188.9|200138.9|200199.7|200149.7|200187.3|200137.3|13
1725542980000|2024-09-05 13:29:40|200188.4|200138.4|200188|200138|200193.1|200143.1|200186.6|200136.6|11
1725542990000|2024-09-05 13:29:50|200186.5|200136.5|200184.7|200134.7|200187.5|200137.5|200184.7|200134.7|4
1725543000000|2024-09-05 13:30:00|200183.1|200133.1|200258|200208|200272.1|200222.1|200183.1|200133.1|24
1725543010000|2024-09-05 13:30:10|200256.3|200206.3|200280.8|200230.8|200286.1|200236.1|200239.9|200189.9|35
1725543020000|2024-09-05 13:30:20|200287.2|200237.2|200313.3|200263.3|200315.7|200265.7|200284.7|200234.7|30
1725543030000|2024-09-05 13:30:30|200311.9|200261.9|200341.1|200291.1|200344.3|200294.3|200311.9|200261.9|18
1725543040000|2024-09-05 13:30:40|200342|200292|200390.8|200340.8|200390.8|200340.8|200340.2|200290.2|21
1725543050000|2024-09-05 13:30:50|200388.8|200338.8|200415.1|200365.1|200439.8|200389.8|200388.8|200338.8|25
1725543060000|2024-09-05 13:31:00|200416.4|200366.4|200487.1|200362.1|200492.1|200389.4|200413.8|200353.9|24
1725543070000|2024-09-05 13:31:10|200487.9|200362.9|200437.2|200387.2|200489.4|200404.1|200437.2|200362.9|15
1725543080000|2024-09-05 13:31:20|200438.5|200388.5|200382|200332|200438.5|200388.5|200362|200312|28
1725543090000|2024-09-05 13:31:30|200379.5|200329.5|200366.6|200241.6|200416|200334.1|200299.9|200174.9|36
1725543100000|2024-09-05 13:31:40|200365.3|200240.3|200306.7|200181.7|200391.2|200266.2|200304.9|200179.9|29
1725543110000|2024-09-05 13:31:50|200305.2|200180.2|200337.8|200212.8|200338.2|200213.2|200284.8|200159.8|28
1725543120000|2024-09-05 13:32:00|200337.5|200212.5|200306|200256|200337.5|200256|200288.9|200196.2|27
1725543130000|2024-09-05 13:32:10|200322.8|200272.8|200398.1|200273.1|200401.2|200309.4|200322.4|200268.3|31
1725543140000|2024-09-05 13:32:20|200400.1|200275.1|200414.6|200364.6|200414.6|200364.6|200353.2|200273.9|31
1725543150000|2024-09-05 13:32:30|200454.1|200329.1|200456.9|200406.9|200476.5|200406.9|200446.3|200323.1|27
1725543160000|2024-09-05 13:32:40|200454.6|200404.6|200492.5|200367.5|200520.5|200411.2|200445.6|200356|35
1725543170000|2024-09-05 13:32:50|200491.3|200366.3|200463.2|200338.2|200491.3|200379.4|200428.3|200319.2|26
1725543180000|2024-09-05 13:33:00|200463.4|200338.4|200453|200328|200471.7|200346.7|200453|200328|27
1725543190000|2024-09-05 13:33:10|200453.9|200328.9|200478.2|200353.2|200483.3|200358.3|200449.8|200324.8|18
1725543200000|2024-09-05 13:33:20|200477|200352|200426.6|200376.6|200477|200398.1|200426.3|200342.1|26
1725543210000|2024-09-05 13:33:30|200424.3|200374.3|200416.6|200366.6|200424.3|200374.3|200414.8|200364.8|15
1725543220000|2024-09-05 13:33:40|200416.3|200366.3|200352.9|200302.9|200420.1|200370.1|200352.9|200247.6|25
1725543230000|2024-09-05 13:33:50|200354.4|200304.4|200348.3|200298.3|200356.8|200306.8|200345.9|200295.9|28
1725543240000|2024-09-05 13:34:00|200384.3|200259.3|200393.5|200268.5|200402|200277|200381.1|200256.1|25
1725543250000|2024-09-05 13:34:10|200377.3|200252.3|200359.7|200309.7|200385.6|200311|200344.9|200248.8|23
1725543260000|2024-09-05 13:34:20|200360.9|200310.9|200415.4|200290.4|200435.5|200334.5|200355.2|200289.1|25
1725543270000|2024-09-05 13:34:30|200413.1|200288.1|200408.5|200283.5|200422|200297|200404.8|200279.8|28
1725543280000|2024-09-05 13:34:40|200407.9|200282.9|200377.3|200252.3|200407.9|200282.9|200373.1|200248.1|30
1725543290000|2024-09-05 13:34:50|200377.9|200252.9|200449.5|200399.5|200454.5|200404.5|200345.2|200250.9|33
1725543300000|2024-09-05 13:35:00|200456|200406|200337|200287|200462.8|200412.8|200319|200269|35
1725543310000|2024-09-05 13:35:10|200334.2|200284.2|200241.3|200191.3|200334.2|200284.2|200235.3|200185.3|25
1725543320000|2024-09-05 13:35:20|200246.1|200196.1|200185.8|200135.8|200246.1|200196.1|200183.1|200133.1|23
1725543330000|2024-09-05 13:35:30|200180.9|200130.9|200205.7|200155.7|200211.7|200161.7|200180.9|200130.9|26
1725543340000|2024-09-05 13:35:40|200203.6|200153.6|200229.3|200179.3|200229.3|200179.3|200200.4|200150.4|20
1725543350000|2024-09-05 13:35:50|200228.3|200178.3|200245|200195|200245|200195|200227.4|200177.4|19
1725543360000|2024-09-05 13:36:00|200247|200197|200231.4|200181.4|200247|200197|200221.2|200171.2|22
1725543370000|2024-09-05 13:36:10|200230.7|200180.7|200230.3|200180.3|200234.7|200184.7|200226.2|200176.2|16
1725543380000|2024-09-05 13:36:20|200231.3|200181.3|200232.5|200182.5|200235.6|200185.6|200229.5|200179.5|15
1725543390000|2024-09-05 13:36:30|200230.8|200180.8|200226|200176|200231.7|200181.7|200220.7|200170.7|23
1725543400000|2024-09-05 13:36:40|200223.5|200173.5|200230.5|200180.5|200235.2|200185.2|200222.5|200172.5|17
1725543410000|2024-09-05 13:36:50|200234.1|200184.1|200263.9|200213.9|200271.8|200221.8|200230|200180|22
1725543420000|2024-09-05 13:37:00|200262.7|200212.7|200212.5|200162.5|200263.9|200213.9|200212.5|200162.5|19
1725543430000|2024-09-05 13:37:10|200210.5|200160.5|200155.1|200105.1|200225|200175|200155.1|200105.1|33
1725543440000|2024-09-05 13:37:20|200155.7|200105.7|200163.8|200113.8|200166.9|200116.9|200155.7|200105.7|16
1725543450000|2024-09-05 13:37:30|200162.7|200112.7|200161.6|200111.6|200173|200123|200157.7|200107.7|21
1725543460000|2024-09-05 13:37:40|200162.4|200112.4|200171.7|200121.7|200191.5|200123|200153.3|200066.4|14
1725543470000|2024-09-05 13:37:50|200169.9|200119.9|200169.7|200119.7|200173.3|200123.3|200163.1|200113.1|15
1725543480000|2024-09-05 13:38:00|200166.3|200116.3|200165.9|200115.9|200167.5|200117.5|200163.9|200113.9|13
1725543490000|2024-09-05 13:38:10|200163.9|200113.9|200180.8|200055.8|200185.5|200115.3|200140.1|200054.5|18
1725543500000|2024-09-05 13:38:20|200184.6|200059.6|200181.9|200056.9|200187.5|200062.5|200179.5|200054.5|26
1725543510000|2024-09-05 13:38:30|200181.7|200056.7|200214|200164|200220.2|200170.2|200180.6|200055.6|27
1725543520000|2024-09-05 13:38:40|200218.1|200168.1|200232.8|200182.8|200232.8|200182.8|200217.9|200167.9|21
1725543530000|2024-09-05 13:38:50|200229.9|200179.9|200225.8|200175.8|200230.8|200180.8|200218.6|200168.6|16
1725543540000|2024-09-05 13:39:00|200220.9|200170.9|200132.5|200082.5|200227.2|200177.2|200132.5|200082.5|25
1725543550000|2024-09-05 13:39:10|200135.4|200085.4|200136.2|200086.2|200136.2|200086.2|200126.5|200076.5|14
1725543560000|2024-09-05 13:39:20|200138.3|200088.3|200245.1|200195.1|200245.1|200195.1|200138.3|200088.3|24
1725543570000|2024-09-05 13:39:30|200231.6|200181.6|200193.7|200143.7|200242.1|200192.1|200192.9|200142.9|26
1725543580000|2024-09-05 13:39:40|200196.7|200146.7|200200.4|200150.4|200200.9|200150.9|200196.7|200146.7|6
1725543590000|2024-09-05 13:39:50|200200.7|200150.7|200199.6|200149.6|200201.5|200151.5|200199.6|200149.6|5
1725543600000|2024-09-05 13:40:00|200200.6|200150.6|200225|200100|200239.7|200150.6|200200.6|200089.6|21
1725543610000|2024-09-05 13:40:10|200226.1|200101.1|200236.4|200111.4|200236.4|200111.4|200223.8|200098.8|12
1725543620000|2024-09-05 13:40:20|200232.9|200107.9|200184|200134|200233.8|200138.4|200184|200099.2|19
1725543630000|2024-09-05 13:40:30|200185.1|200135.1|200137.6|200087.6|200189.7|200139.7|200133.2|200083.2|15
1725543640000|2024-09-05 13:40:40|200138.7|200088.7|200153.6|200028.6|200156.7|200088.7|200100.2|200017.2|27
1725543650000|2024-09-05 13:40:50|200151.6|200026.6|200154.4|200029.4|200157.3|200032.3|200149.1|200024.1|12
1725543660000|2024-09-05 13:41:00|200158|200033|200081.7|199956.7|200163|200038|200070.4|199945.4|16
1725543670000|2024-09-05 13:41:10|200081.8|199956.8|200082.8|199957.8|200082.8|199957.8|200081.1|199956.1|6
1725543680000|2024-09-05 13:41:20|200083.5|199958.5|200091.3|199966.3|200098.3|199973.3|200083.5|199958.5|24
1725543690000|2024-09-05 13:41:30|200093.6|199968.6|200092.2|199967.2|200093.6|199968.6|200084.1|199959.1|19
1725543700000|2024-09-05 13:41:40|200092.4|199967.4|200091.7|200041.7|200100.3|200050.3|200076.9|199967.4|25
1725543710000|2024-09-05 13:41:50|200090.4|200040.4|200056.4|200006.4|200092.5|200042.5|200056.4|200006.4|22
1725543720000|2024-09-05 13:42:00|200057.2|200007.2|200051.9|200001.9|200059.1|200009.1|200047.2|199997.2|28
1725543730000|2024-09-05 13:42:10|200051.4|200001.4|200061.2|200011.2|200061.7|200011.7|200051.4|200001.4|15
1725543740000|2024-09-05 13:42:20|200060.1|200010.1|200056.8|200006.8|200060.1|200010.1|200053.8|200003.8|10
1725543750000|2024-09-05 13:42:30|200057.5|200007.5|200071.5|200021.5|200072.2|200022.2|200054.7|200004.7|13
1725543760000|2024-09-05 13:42:40|200071.1|200021.1|200071|200021|200071.1|200021.1|200066.2|200016.2|7
1725543770000|2024-09-05 13:42:50|200070.4|200020.4|200167.5|200117.5|200171.6|200121.6|200067.8|200017.8|28
1725543780000|2024-09-05 13:43:00|200166.1|200116.1|200218.4|200093.4|200218.8|200160.2|200166.1|200088.5|32
1725543790000|2024-09-05 13:43:10|200217.1|200092.1|200145.5|200095.5|200269.9|200177.9|200145.5|200091.8|32
1725543800000|2024-09-05 13:43:20|200146.8|200096.8|200205.6|200155.6|200241.8|200158.7|200145.8|200064.8|33
1725543810000|2024-09-05 13:43:30|200204|200154|200239.6|200189.6|200248.4|200195|200204|200116.2|32
1725543820000|2024-09-05 13:43:40|200243.3|200193.3|200246.2|200196.2|200261.3|200211.3|200237.7|200187.7|20
1725543830000|2024-09-05 13:43:50|200247.7|200197.7|200334|200284|200337.3|200287.3|200244.8|200194.8|20
1725543840000|2024-09-05 13:44:00|200330.9|200280.9|200334|200284|200391|200306.8|200330|200248.4|34
1725543850000|2024-09-05 13:44:10|200334.6|200284.6|200328.3|200278.3|200339.2|200289.2|200324.8|200274.8|18
1725543860000|2024-09-05 13:44:20|200326.6|200276.6|200367.1|200242.1|200367.1|200276.6|200283.7|200199.4|10
1725543870000|2024-09-05 13:44:30|200365.1|200240.1|200290.9|200165.9|200371.9|200246.9|200285.2|200160.2|28
1725543880000|2024-09-05 13:44:40|200290.5|200165.5|200301.7|200176.7|200306.6|200181.6|200289.3|200164.3|19
1725543890000|2024-09-05 13:44:50|200302.5|200177.5|200297.4|200172.4|200341.2|200216.2|200290.8|200165.8|27
1725543900000|2024-09-05 13:45:00|200317.9|200178.8|200277.9|200152.9|200319.4|200186.7|200273.9|200148.9|25
1725543910000|2024-09-05 13:45:10|200278.9|200153.9|200260.9|200135.9|200282.6|200157.6|200246.6|200121.6|24
1725543920000|2024-09-05 13:45:20|200260.1|200135.1|200259|200134|200273|200148|200241.2|200116.2|22
1725543930000|2024-09-05 13:45:30|200263.2|200138.2|200267.8|200142.8|200277.4|200152.4|200259|200134|24
1725543940000|2024-09-05 13:45:40|200266.6|200141.6|200181|200056|200270.9|200145.9|200181|200056|20
1725543950000|2024-09-05 13:45:50|200180|200055|200190.9|200065.9|200193.8|200068.8|200171.4|200046.4|25
1725543960000|2024-09-05 13:46:00|200192|200067|200183.6|200133.6|200271.6|200146.6|200172.3|200067|34
1725543970000|2024-09-05 13:46:10|200188.9|200138.9|200190.7|200140.7|200216.8|200166.8|200186.2|200136.2|27
1725543980000|2024-09-05 13:46:20|200188.5|200138.5|200190.2|200140.2|200190.5|200140.5|200183.3|200133.3|22
1725543990000|2024-09-05 13:46:30|200205.3|200155.3|200197.4|200147.4|200213.1|200163.1|200187.2|200137.2|24
1725544000000|2024-09-05 13:46:40|200196.2|200146.2|200279.1|200229.1|200279.1|200229.1|200175.5|200125.5|27
1725544010000|2024-09-05 13:46:50|200283.8|200233.8|200287.8|200237.8|200306.5|200256.5|200258.1|200208.1|30
1725544020000|2024-09-05 13:47:00|200284.6|200234.6|200289.3|200239.3|200289.3|200239.3|200282.7|200232.7|25
1725544030000|2024-09-05 13:47:10|200287.2|200237.2|200306.9|200256.9|200319.7|200269.7|200284.7|200234.7|31
1725544040000|2024-09-05 13:47:20|200308.4|200258.4|200306.4|200256.4|200332.3|200277.1|200290.8|200203.4|37
1725544050000|2024-09-05 13:47:30|200304.5|200254.5|200311.6|200261.6|200348.4|200261.6|200300.4|200219.9|22
1725544060000|2024-09-05 13:47:40|200315|200265|200390.1|200340.1|200447.9|200348.8|200315|200265|31
1725544070000|2024-09-05 13:47:50|200399.1|200349.1|200411.3|200361.3|200420.6|200370.6|200398.6|200348.6|35
1725544080000|2024-09-05 13:48:00|200412.3|200362.3|200427.4|200377.4|200432.8|200382.8|200412.3|200362.3|30
1725544090000|2024-09-05 13:48:10|200426.5|200376.5|200455.5|200405.5|200456.5|200406.5|200426.5|200376.5|29
1725544100000|2024-09-05 13:48:20|200449.3|200399.3|200420.6|200370.6|200449.3|200399.3|200392.4|200342.4|27
1725544110000|2024-09-05 13:48:30|200420.3|200370.3|200434.8|200384.8|200434.8|200384.8|200354.8|200304.8|22
1725544120000|2024-09-05 13:48:40|200432.8|200382.8|200423.7|200373.7|200433.8|200383.8|200423.7|200373.7|14
1725544130000|2024-09-05 13:48:50|200423|200373|200418|200368|200427.8|200377.8|200418|200368|20
1725544140000|2024-09-05 13:49:00|200420.9|200370.9|200411.1|200361.1|200420.9|200370.9|200408.5|200358.5|22
1725544150000|2024-09-05 13:49:10|200411|200361|200404.4|200354.4|200411|200361|200403.3|200353.3|24
1725544160000|2024-09-05 13:49:20|200406.5|200356.5|200297.9|200247.9|200407|200357|200297.9|200247.9|23
1725544170000|2024-09-05 13:49:30|200294.2|200244.2|200297.5|200247.5|200306|200256|200289.3|200239.3|21
1725544180000|2024-09-05 13:49:40|200299.5|200249.5|200272.4|200222.4|200301.3|200251.3|200245.5|200195.5|30
1725544190000|2024-09-05 13:49:50|200295.8|200245.8|200306.8|200256.8|200307.2|200257.2|200295.8|200245.8|12
1725544200000|2024-09-05 13:50:00|200308.1|200258.1|200301.6|200251.6|200340.3|200290.3|200299.9|200249.9|17
1725544210000|2024-09-05 13:50:10|200305|200255|200302.2|200252.2|200305|200255|200295.7|200245.7|12
1725544220000|2024-09-05 13:50:20|200301.2|200251.2|200197.6|200147.6|200302.8|200252.8|200197.6|200147.6|18
1725544230000|2024-09-05 13:50:30|200195.9|200145.9|200243|200193|200249.2|200199.2|200195.9|200145.9|22
1725544240000|2024-09-05 13:50:40|200241.7|200191.7|200255.9|200205.9|200258.8|200208.8|200241.7|200191.7|11
1725544250000|2024-09-05 13:50:50|200257.5|200207.5|200246.5|200196.5|200257.5|200207.5|200230.8|200180.8|18
1725544260000|2024-09-05 13:51:00|200245.1|200195.1|200178.9|200128.9|200298.6|200248.6|200167.3|200117.3|33
1725544270000|2024-09-05 13:51:10|200177.9|200127.9|200174.6|200124.6|200177.9|200127.9|200168.5|200118.5|32
1725544280000|2024-09-05 13:51:20|200175.6|200125.6|200133|200083|200176|200126|200130.2|200080.2|34
1725544290000|2024-09-05 13:51:30|200132.9|200082.9|200148.6|200098.6|200157.2|200107.2|200092.7|200042.7|21
1725544300000|2024-09-05 13:51:40|200146.6|200096.6|200143.5|200093.5|200149.4|200099.4|200122.2|200072.2|18
1725544310000|2024-09-05 13:51:50|200145.1|200095.1|200179.7|200129.7|200185.9|200135.9|200144.6|200094.6|17
1725544320000|2024-09-05 13:52:00|200178.3|200128.3|200184.3|200134.3|200186.8|200136.8|200174.9|200124.9|20
1725544330000|2024-09-05 13:52:10|200182.5|200132.5|200094.3|200044.3|200187|200137|200091.7|200041.7|23
1725544340000|2024-09-05 13:52:20|200093.2|200043.2|200040.6|199990.6|200108.2|200058.2|200039.4|199989.4|20
1725544350000|2024-09-05 13:52:30|200044.7|199994.7|199988|199938|200044.7|199994.7|199981.6|199931.6|25
1725544360000|2024-09-05 13:52:40|199987.4|199937.4|199980.2|199930.2|199987.4|199937.4|199979.3|199929.3|10
1725544370000|2024-09-05 13:52:50|199978.9|199928.9|199949.8|199899.8|199981.7|199931.7|199946.4|199896.4|16
1725544380000|2024-09-05 13:53:00|199951.1|199901.1|199946.9|199896.9|200014.6|199964.6|199946.1|199896.1|26
1725544390000|2024-09-05 13:53:10|199948|199898|199941.1|199891.1|199951.1|199901.1|199937.2|199887.2|25
1725544400000|2024-09-05 13:53:20|199939.8|199889.8|199934.4|199884.4|199942.2|199892.2|199891.5|199841.5|25
1725544410000|2024-09-05 13:53:30|199934.2|199884.2|199838.8|199788.8|199935.6|199885.6|199836.2|199786.2|23
1725544420000|2024-09-05 13:53:40|199840.4|199790.4|199824.3|199774.3|199840.4|199790.4|199787.6|199737.6|22
1725544430000|2024-09-05 13:53:50|199821.3|199771.3|199784.8|199659.8|199821.8|199771.8|199731.6|199651.5|24
1725544440000|2024-09-05 13:54:00|199783.2|199658.2|199788.3|199663.3|199788.3|199663.3|199780.5|199655.5|18
1725544450000|2024-09-05 13:54:10|199793|199668|199814.6|199764.6|199822.4|199772.4|199759.9|199667|23
1725544460000|2024-09-05 13:54:20|199813.5|199763.5|199893.4|199768.4|199907.7|199809|199795.5|199745.5|26
1725544470000|2024-09-05 13:54:30|199891.8|199766.8|199893.7|199843.7|199907|199852.5|199867.8|199766.8|29
1725544480000|2024-09-05 13:54:40|199890|199840|199963.1|199913.1|199970.2|199920.2|199890|199840|20
1725544490000|2024-09-05 13:54:50|199953|199903|199950.2|199900.2|199957.2|199907.2|199947.4|199897.4|25
1725544500000|2024-09-05 13:55:00|199949.3|199899.3|199887.5|199837.5|199949.3|199899.3|199883.2|199833.2|23
1725544510000|2024-09-05 13:55:10|199886.4|199836.4|199907.6|199857.6|199907.6|199857.6|199877.5|199827.5|29
1725544520000|2024-09-05 13:55:20|199909.2|199859.2|199902.2|199852.2|199910.3|199860.3|199900.9|199850.9|18
1725544530000|2024-09-05 13:55:30|199901.2|199851.2|199945.7|199820.7|199990.4|199865.4|199900|199820.7|27
1725544540000|2024-09-05 13:55:40|199945.3|199820.3|199853.7|199803.7|199945.3|199858.3|199845.1|199795.1|16
1725544550000|2024-09-05 13:55:50|199852.4|199802.4|199776.9|199726.9|199852.4|199802.4|199751|199701|23
1725544560000|2024-09-05 13:56:00|199775.8|199725.8|199775.4|199725.4|199805.7|199755.7|199774.2|199724.2|21
1725544570000|2024-09-05 13:56:10|199776.5|199726.5|199797.9|199747.9|199803.6|199753.6|199771.6|199721.6|16
1725544580000|2024-09-05 13:56:20|199782|199732|199786.5|199736.5|199786.5|199736.5|199775.9|199725.9|16
1725544590000|2024-09-05 13:56:30|199786|199736|199761.1|199711.1|199787.2|199737.2|199761.1|199711.1|20
1725544600000|2024-09-05 13:56:40|199762.7|199712.7|199761.6|199711.6|199773|199723|199760.7|199710.7|16
1725544610000|2024-09-05 13:56:50|199765.2|199715.2|199773.3|199723.3|199780.1|199730.1|199763.9|199713.9|17
1725544620000|2024-09-05 13:57:00|199773.7|199723.7|199773.3|199723.3|199774.2|199724.2|199773.3|199723.3|7
1725544630000|2024-09-05 13:57:10|199773.2|199723.2|199780.3|199730.3|199781.1|199731.1|199769.5|199719.5|13
1725544640000|2024-09-05 13:57:20|199781.1|199731.1|199801.6|199751.6|199805.5|199755.5|199779.4|199729.4|21
1725544650000|2024-09-05 13:57:30|199800.6|199750.6|199779.7|199729.7|199800.6|199750.6|199774.6|199724.6|21
1725544660000|2024-09-05 13:57:40|199773.2|199723.2|199755.4|199705.4|199778.1|199728.1|199743.3|199693.3|28
1725544670000|2024-09-05 13:57:50|199757|199707|199763.1|199713.1|199781|199731|199746.1|199696.1|29
1725544680000|2024-09-05 13:58:00|199775.6|199725.6|199777.1|199727.1|199777.9|199727.9|199775|199725|22
1725544690000|2024-09-05 13:58:10|199777.9|199727.9|199777.9|199727.9|199778.6|199728.6|199776|199726|19
1725544700000|2024-09-05 13:58:20|199769.8|199719.8|199818.3|199693.3|199819.9|199733.7|199768.7|199692.6|37
1725544710000|2024-09-05 13:58:30|199820.9|199695.9|199802.4|199677.4|199820.9|199695.9|199780.3|199655.3|28
1725544720000|2024-09-05 13:58:40|199801.1|199676.1|199813.6|199688.6|199818.2|199693.2|199799.3|199674.3|26
1725544730000|2024-09-05 13:58:50|199812.5|199687.5|199789.3|199664.3|199818.2|199693.2|199780.1|199655.1|25
1725544740000|2024-09-05 13:59:00|199789.6|199664.6|199813.3|199688.3|199813.3|199688.3|199789.6|199664.6|24
1725544750000|2024-09-05 13:59:10|199810.2|199685.2|199904.8|199779.8|199908.2|199783.2|199808.8|199683.8|34
1725544760000|2024-09-05 13:59:20|199908.4|199783.4|199894.6|199769.6|199908.4|199783.4|199894.6|199769.6|34
1725544770000|2024-09-05 13:59:30|199895.4|199770.4|199938.1|199813.1|199939.5|199814.5|199892.2|199767.2|29
1725544780000|2024-09-05 13:59:40|199928.3|199803.3|200083.5|199773.5|200087.4|199885|199920.7|199773.4|30
1725544790000|2024-09-05 13:59:50|200087|199777|200073.6|199763.6|200111.5|199831.9|200013.7|199755.9|36
1725544800000|2024-09-05 14:00:00|200035.1|199725.1|199921|199788.3|200072.3|199879.9|199911.4|199722.2|37
1725544810000|2024-09-05 14:00:10|199892.5|199755.7|199884.8|199790.4|199923.1|199826.2|199871.8|199752.9|33
1725544820000|2024-09-05 14:00:20|199962.4|199865.5|199977.8|199852.8|199982.3|199865.5|199945.3|199829.2|15
1725544830000|2024-09-05 14:00:30|199979.4|199854.4|199869.1|199757.1|199979.4|199854.4|199863.8|199757.1|24
1725544840000|2024-09-05 14:00:40|199868.4|199761|199863.9|199745.6|199871.5|199761|199841.7|199740.3|18
1725544850000|2024-09-05 14:00:50|199855|199759|199852.9|199727.9|199882.9|199770|199851.7|199726.7|23
1725544860000|2024-09-05 14:01:00|199853.1|199728.1|199696.3|199571.3|199853.1|199728.1|199659.7|199534.7|38
1725544870000|2024-09-05 14:01:10|199691.4|199566.4|199597.1|199472.1|199691.9|199566.9|199594.1|199469.1|37
1725544880000|2024-09-05 14:01:20|199589.6|199464.6|199661.8|199536.8|199663.5|199538.5|199559.8|199434.8|30
1725544890000|2024-09-05 14:01:30|199619|199494|199588.5|199463.5|199619|199494|199588.5|199463.5|33
1725544900000|2024-09-05 14:01:40|199581.8|199456.8|199608|199509.4|199617.7|199510.8|199568|199450|23
1725544910000|2024-09-05 14:01:50|199608.2|199499.3|199690.4|199565.4|199694|199569|199607.7|199492.5|28
1725544920000|2024-09-05 14:02:00|199689.7|199564.7|199613.8|199488.8|199705.6|199580.6|199612.7|199487.7|30
1725544930000|2024-09-05 14:02:10|199609.5|199484.5|199561.9|199436.9|199612.1|199487.1|199561.9|199436.9|29
1725544940000|2024-09-05 14:02:20|199570|199445|199605|199480|199605.6|199480.6|199567.5|199442.5|24
1725544950000|2024-09-05 14:02:30|199603.8|199478.8|199608.8|199483.8|199652.7|199527.7|199603.4|199478.4|40
1725544960000|2024-09-05 14:02:40|199610|199485|199607.1|199482.1|199610|199485|199589|199464|26
1725544970000|2024-09-05 14:02:50|199604.3|199479.3|199609.1|199484.1|199614.6|199489.6|199582.5|199457.5|24
1725544980000|2024-09-05 14:03:00|199605.9|199480.9|199614.5|199489.5|199614.6|199489.6|199584.5|199459.5|32
1725544990000|2024-09-05 14:03:10|199615.3|199490.3|199592.4|199467.4|199615.9|199490.9|199592.2|199467.2|30
1725545000000|2024-09-05 14:03:20|199590.3|199465.3|199611.4|199486.4|199617.1|199492.1|199550.7|199425.7|31
1725545010000|2024-09-05 14:03:30|199611.7|199486.7|199671.6|199546.6|199704.2|199579.2|199598.2|199473.2|33
1725545020000|2024-09-05 14:03:40|199667.8|199542.8|199707|199582|199709|199584|199667.8|199542.8|27
1725545030000|2024-09-05 14:03:50|199707.4|199582.4|199772.6|199647.6|199775.4|199650.4|199700.3|199575.3|33
1725545040000|2024-09-05 14:04:00|199774.6|199649.6|199840.5|199715.5|199840.9|199715.9|199759.2|199634.2|34
1725545050000|2024-09-05 14:04:10|199833.1|199708.1|199772.5|199647.5|199840.1|199715.1|199763.2|199638.2|31
1725545060000|2024-09-05 14:04:20|199772.4|199647.4|199730.8|199605.8|199773.9|199648.9|199726.2|199601.2|34
1725545070000|2024-09-05 14:04:30|199724.9|199599.9|199715|199590|199731.3|199606.3|199684.6|199559.6|34
1725545080000|2024-09-05 14:04:40|199712.5|199587.5|199798.7|199673.7|199824.6|199699.6|199698|199573|37
1725545090000|2024-09-05 14:04:50|199796.7|199671.7|199817.5|199692.5|199834.3|199709.3|199790.9|199665.9|36
1725545100000|2024-09-05 14:05:00|199813.6|199688.6|199824|199699|199863.3|199738.3|199800.3|199675.3|35
1725545110000|2024-09-05 14:05:10|199823.6|199698.6|199909.8|199784.8|199916|199791|199821.2|199696.2|33
1725545120000|2024-09-05 14:05:20|199909.3|199784.3|199855.6|199730.6|199910.2|199785.2|199853.5|199728.5|32
1725545130000|2024-09-05 14:05:30|199857.3|199732.3|199864.6|199739.6|199865.6|199740.6|199833.6|199708.6|29
1725545140000|2024-09-05 14:05:40|199871.9|199746.9|199858.5|199733.5|199871.9|199746.9|199855.7|199730.7|30
1725545150000|2024-09-05 14:05:50|199857.9|199732.9|199860|199735|199860|199735|199790.2|199665.2|34
1725545160000|2024-09-05 14:06:00|199851.9|199726.9|199857.9|199732.9|199858.3|199733.3|199844.6|199719.6|38
1725545170000|2024-09-05 14:06:10|199853.6|199728.6|200025.9|199900.9|200025.9|199900.9|199840.4|199715.4|33
1725545180000|2024-09-05 14:06:20|200026.3|199901.3|200072.3|199947.3|200087.1|199962.1|200013.8|199888.8|34
1725545190000|2024-09-05 14:06:30|200072|199947|200126.1|200001.1|200164.1|200039.1|200070.9|199945.9|37
1725545200000|2024-09-05 14:06:40|200121.7|199996.7|200109.4|199984.4|200148.4|200023.4|200081.2|199956.2|32
1725545210000|2024-09-05 14:06:50|200101.2|199976.2|200127.8|200002.8|200157.3|200032.3|200101.2|199976.2|34
1725545220000|2024-09-05 14:07:00|200126.6|200001.6|200013.4|199888.4|200126.6|200001.6|200006.8|199881.8|36
1725545230000|2024-09-05 14:07:10|200012.2|199887.2|200046.1|199921.1|200046.1|199921.1|200005.7|199880.7|30
1725545240000|2024-09-05 14:07:20|200043.3|199918.3|199898.5|199773.5|200045.1|199920.1|199852.4|199727.4|40
1725545250000|2024-09-05 14:07:30|199895.7|199770.7|199912|199787|199958.5|199833.5|199893.3|199768.3|33
1725545260000|2024-09-05 14:07:40|199904.3|199779.3|199886.1|199761.1|199904.3|199779.3|199870.4|199745.4|35
1725545270000|2024-09-05 14:07:50|199884.7|199759.7|199892|199767|199905.3|199780.3|199844|199719|34
1725545280000|2024-09-05 14:08:00|199890|199765|199818.3|199693.3|199904.8|199779.8|199812.6|199687.6|32
1725545290000|2024-09-05 14:08:10|199818.2|199693.2|199783.3|199658.3|199819.4|199694.4|199767.8|199642.8|28
1725545300000|2024-09-05 14:08:20|199783.4|199658.4|199764.2|199639.2|199784|199659|199763.8|199638.8|26
1725545310000|2024-09-05 14:08:30|199764.4|199639.4|199781.6|199656.6|199784.6|199659.6|199764.4|199639.4|22
1725545320000|2024-09-05 14:08:40|199781.5|199656.5|199779.1|199654.1|199783.7|199658.7|199769.8|199644.8|21
1725545330000|2024-09-05 14:08:50|199776|199651|199811.6|199686.6|199829.3|199704.3|199773.4|199648.4|26
1725545340000|2024-09-05 14:09:00|199822.6|199697.6|199808.8|199683.8|199822.6|199697.6|199744.8|199619.8|33
1725545350000|2024-09-05 14:09:10|199810.3|199685.3|199830.9|199705.9|199832.1|199707.1|199810.3|199685.3|29
1725545360000|2024-09-05 14:09:20|199831.6|199706.6|199873.5|199748.5|199880.8|199755.8|199816.2|199691.2|32
1725545370000|2024-09-05 14:09:30|199869.5|199744.5|199888.4|199763.4|199888.4|199763.4|199869.5|199744.5|17
1725545380000|2024-09-05 14:09:40|199886.3|199761.3|199918.3|199793.3|199929.7|199804.7|199886.3|199761.3|27
1725545390000|2024-09-05 14:09:50|199921.3|199796.3|199897.3|199772.3|199927.8|199802.8|199894.7|199769.7|24
1725545400000|2024-09-05 14:10:00|199910.4|199785.4|199930.9|199805.9|199949.8|199824.8|199889.7|199764.7|36
1725545410000|2024-09-05 14:10:10|199927.7|199802.7|199886.2|199761.2|199930.7|199805.7|199868.6|199743.6|32
1725545420000|2024-09-05 14:10:20|199886.1|199761.1|199854.6|199729.6|199886.2|199761.2|199831.5|199706.5|31
1725545430000|2024-09-05 14:10:30|199855.8|199730.8|199865.1|199740.1|199872.3|199747.3|199847.6|199722.6|32
1725545440000|2024-09-05 14:10:40|199866.2|199741.2|199834.2|199709.2|199866.2|199741.2|199831|199706|21
1725545450000|2024-09-05 14:10:50|199834.9|199709.9|199921.4|199796.4|199928.7|199803.7|199834.9|199709.9|30
1725545460000|2024-09-05 14:11:00|199917.1|199792.1|199992|199867|200025.7|199900.7|199917.1|199792.1|32
1725545470000|2024-09-05 14:11:10|199990.7|199865.7|199996.3|199871.3|199998.5|199873.5|199986|199861|30
1725545480000|2024-09-05 14:11:20|199995.1|199870.1|199885.2|199760.2|199995.3|199870.3|199884.9|199759.9|33
1725545490000|2024-09-05 14:11:30|199889.8|199764.8|199874.3|199749.3|199909.8|199784.8|199871.9|199746.9|32
1725545500000|2024-09-05 14:11:40|199874.9|199749.9|199929.3|199804.3|199971.3|199846.3|199873.4|199748.4|31
1725545510000|2024-09-05 14:11:50|199930.5|199805.5|199996.8|199871.8|200000|199875|199918.9|199793.9|39
1725545520000|2024-09-05 14:12:00|199997.5|199872.5|200011.8|199886.8|200016.1|199891.1|199969.3|199844.3|34
1725545530000|2024-09-05 14:12:10|200011.5|199886.5|200095.8|199970.8|200101.4|199976.4|200011.5|199886.5|33
1725545540000|2024-09-05 14:12:20|200084.1|199959.1|200113.3|199988.3|200120|199995|200044.8|199919.8|36
1725545550000|2024-09-05 14:12:30|200109.7|199984.7|200103|199978|200113.4|199988.4|200095.4|199970.4|34
1725545560000|2024-09-05 14:12:40|200100.3|199975.3|200096.5|199971.5|200104.3|199979.3|200092.6|199967.6|26
1725545570000|2024-09-05 14:12:50|200095.4|199970.4|200131.3|200006.3|200131.7|200006.7|200095.4|199970.4|32
1725545580000|2024-09-05 14:13:00|200130.3|200005.3|200141.1|200016.1|200156.2|200031.2|200115.1|199990.1|33
1725545590000|2024-09-05 14:13:10|200142|200017|200076.3|199951.3|200142|200017|200075|199950|32
1725545600000|2024-09-05 14:13:20|200076.8|199951.8|200083.1|199958.1|200084.9|199959.9|200076.3|199951.3|19
1725545610000|2024-09-05 14:13:30|200084|199959|200118.1|199993.1|200118.1|199993.1|200074.4|199949.4|31
1725545620000|2024-09-05 14:13:40|200119.1|199994.1|200167.5|200042.5|200185.7|200060.7|200106.7|199981.7|34
1725545630000|2024-09-05 14:13:50|200168|200043|200157.9|200032.9|200178.1|200053.1|200152.1|200027.1|34
1725545640000|2024-09-05 14:14:00|200158.5|200033.5|200119.3|199994.3|200158.5|200033.5|200102.9|199977.9|30
1725545650000|2024-09-05 14:14:10|200119.2|199994.2|200149.4|200024.4|200149.4|200024.4|200119.2|199994.2|33
1725545660000|2024-09-05 14:14:20|200145|200020|200140.9|200015.9|200149.2|200024.2|200140.5|200015.5|22
1725545670000|2024-09-05 14:14:30|200139.1|200014.1|200138.7|200013.7|200141|200016|200133.1|200008.1|25
1725545680000|2024-09-05 14:14:40|200139.8|200014.8|200212.7|200087.7|200212.7|200087.7|200138.9|200013.9|32
1725545690000|2024-09-05 14:14:50|200252.1|200127.1|200245.6|200120.6|200252.1|200127.1|200226.5|200101.5|25
1725545700000|2024-09-05 14:15:00|200244.1|200119.1|200234.4|200109.4|200246.3|200121.3|200231.4|200106.4|38
1725545710000|2024-09-05 14:15:10|200233.6|200108.6|200270.9|200145.9|200298.8|200173.8|200228.1|200103.1|33
1725545720000|2024-09-05 14:15:20|200272.3|200147.3|200310.5|200185.5|200312|200187|200264.1|200139.1|34
1725545730000|2024-09-05 14:15:30|200310.2|200185.2|200348|200223|200348|200223|200258.8|200133.8|25
1725545740000|2024-09-05 14:15:40|200347.5|200222.5|200350.6|200225.6|200364.4|200239.4|200341.7|200216.7|35
1725545750000|2024-09-05 14:15:50|200350.3|200225.3|200339.6|200214.6|200350.3|200225.3|200328.6|200203.6|23
1725545760000|2024-09-05 14:16:00|200337.8|200212.8|200306.8|200181.8|200349.1|200224.1|200306.8|200181.8|33
1725545770000|2024-09-05 14:16:10|200304.1|200179.1|200234.6|200109.6|200304.1|200179.1|200229.3|200104.3|38
1725545780000|2024-09-05 14:16:20|200236.4|200111.4|200233.7|200108.7|200247|200122|200228.2|200103.2|26
1725545790000|2024-09-05 14:16:30|200235.3|200110.3|200236.4|200111.4|200237.2|200112.2|200231.1|200106.1|14
1725545800000|2024-09-05 14:16:40|200241.5|200116.5|200295.7|200170.7|200295.7|200170.7|200238.6|200113.6|20
1725545810000|2024-09-05 14:16:50|200291.4|200166.4|200253.6|200128.6|200295.6|200170.6|200250.4|200125.4|27
1725545820000|2024-09-05 14:17:00|200253.8|200128.8|200176.6|200051.6|200253.8|200128.8|200170.8|200045.8|30
1725545830000|2024-09-05 14:17:10|200178.9|200053.9|200207.3|200082.3|200207.3|200082.3|200172|200047|30
1725545840000|2024-09-05 14:17:20|200203.8|200078.8|200102.4|199977.4|200204.7|200079.7|200099|199974|30
1725545850000|2024-09-05 14:17:30|200103.3|199978.3|200109.9|199984.9|200112.3|199987.3|200102.4|199977.4|13
1725545860000|2024-09-05 14:17:40|200110.4|199985.4|200111|199986|200113|199988|200107.2|199982.2|21
1725545870000|2024-09-05 14:17:50|200112.4|199987.4|200114.7|199989.7|200116|199991|200111|199986|10
1725545880000|2024-09-05 14:18:00|200115.9|199990.9|200021.5|199896.5|200118.4|199993.4|200011.1|199886.1|28
1725545890000|2024-09-05 14:18:10|200068.3|199943.3|200065.9|199940.9|200068.3|199943.3|200029.7|199904.7|29
1725545900000|2024-09-05 14:18:20|200065|199940|200066.8|199941.8|200074.5|199949.5|200065|199940|24
1725545910000|2024-09-05 14:18:30|200067.5|199942.5|200065.9|199940.9|200068.9|199943.9|200064.3|199939.3|22
1725545920000|2024-09-05 14:18:40|200065.3|199940.3|200028.1|199903.1|200065.3|199940.3|200025.2|199900.2|35
1725545930000|2024-09-05 14:18:50|200027.6|199902.6|200029.9|199904.9|200034.6|199909.6|200016.9|199891.9|23
1725545940000|2024-09-05 14:19:00|200031.6|199906.6|200032.2|199907.2|200042.1|199917.1|200029.6|199904.6|20
1725545950000|2024-09-05 14:19:10|200030.7|199905.7|200005|199880|200035.6|199910.6|200004.8|199879.8|35
1725545960000|2024-09-05 14:19:20|200005.2|199880.2|200017.8|199892.8|200028|199903|200001.9|199876.9|35
1725545970000|2024-09-05 14:19:30|200017.5|199892.5|200024.8|199899.8|200037.4|199912.4|200011.9|199886.9|31
1725545980000|2024-09-05 14:19:40|200025.3|199900.3|200019.2|199894.2|200045.2|199920.2|200015.2|199890.2|31
1725545990000|2024-09-05 14:19:50|200014.7|199889.7|200017.5|199892.5|200024.8|199899.8|200013.4|199888.4|26
1725546000000|2024-09-05 14:20:00|200016.9|199891.9|200004.8|199879.8|200024.4|199899.4|200003.1|199878.1|32
1725546010000|2024-09-05 14:20:10|200006.3|199881.3|199923.1|199798.1|200010.6|199885.6|199923.1|199798.1|32
1725546020000|2024-09-05 14:20:20|199925.3|199800.3|199953.4|199828.4|199953.4|199828.4|199908|199783|33
1725546030000|2024-09-05 14:20:30|199958.7|199833.7|200020|199895|200020|199895|199958.7|199833.7|36
1725546040000|2024-09-05 14:20:40|200022.3|199897.3|200005.9|199880.9|200022.3|199897.3|200005.9|199880.9|29
1725546050000|2024-09-05 14:20:50|200005.3|199880.3|199993.8|199868.8|200005.3|199880.3|199990.1|199865.1|28
1725546060000|2024-09-05 14:21:00|199995.1|199870.1|199999.2|199874.2|199999.2|199874.2|199994.8|199869.8|23
1725546070000|2024-09-05 14:21:10|199997.2|199872.2|199989.2|199864.2|199998.5|199873.5|199980.5|199855.5|31
1725546080000|2024-09-05 14:21:20|199983.4|199858.4|200001.3|199876.3|200002.9|199877.9|199980.8|199855.8|34
1725546090000|2024-09-05 14:21:30|200000.4|199875.4|199930.5|199805.5|200000.4|199875.4|199930.5|199805.5|27
1725546100000|2024-09-05 14:21:40|199934|199809|199888.7|199763.7|199934.6|199809.6|199888.7|199763.7|32
1725546110000|2024-09-05 14:21:50|199875|199750|199784|199659|199875|199750|199777.7|199652.7|31
1725546120000|2024-09-05 14:22:00|199804.1|199679.1|199790.2|199665.2|199805|199680|199775.5|199650.5|34
1725546130000|2024-09-05 14:22:10|199789.1|199664.1|199731.1|199606.1|199790.2|199665.2|199731.1|199606.1|32
1725546140000|2024-09-05 14:22:20|199743.5|199618.5|199752.5|199627.5|199760.4|199635.4|199733.9|199608.9|30
1725546150000|2024-09-05 14:22:30|199754.7|199629.7|199769.3|199644.3|199780.1|199655.1|199753.6|199628.6|30
1725546160000|2024-09-05 14:22:40|199768.5|199643.5|199738.6|199613.6|199784|199659|199728.4|199603.4|36
1725546170000|2024-09-05 14:22:50|199739.3|199614.3|199744.8|199619.8|199757.6|199632.6|199732.2|199607.2|35
1725546180000|2024-09-05 14:23:00|199745.8|199620.8|199766|199641|199766|199641|199745|199620|30
1725546190000|2024-09-05 14:23:10|199765.5|199640.5|199809.5|199684.5|199821.5|199696.5|199756.6|199631.6|25
1725546200000|2024-09-05 14:23:20|199808.4|199683.4|199859.1|199734.1|199862.7|199737.7|199797.8|199672.8|23
1725546210000|2024-09-05 14:23:30|199858.3|199733.3|199863.5|199738.5|199864.9|199739.9|199855.4|199730.4|35
1725546220000|2024-09-05 14:23:40|199864.3|199739.3|199856|199731|199865.3|199740.3|199855|199730|32
1725546230000|2024-09-05 14:23:50|199858.5|199733.5|199850.6|199725.6|199858.5|199733.5|199850.6|199725.6|32
1725546240000|2024-09-05 14:24:00|199862.4|199737.4|199919.6|199794.6|199921.9|199796.9|199851.3|199726.3|35
1725546250000|2024-09-05 14:24:10|199916.6|199791.6|199918.6|199793.6|199919.7|199794.7|199906.1|199781.1|16
1725546260000|2024-09-05 14:24:20|199947|199822|199907.1|199782.1|199947|199822|199902.3|199777.3|25
1725546270000|2024-09-05 14:24:30|199909.8|199784.8|199953.3|199828.3|199959|199834|199905.7|199780.7|35
1725546280000|2024-09-05 14:24:40|199953.6|199828.6|199986.8|199861.8|199992.7|199867.7|199952.5|199827.5|31
1725546290000|2024-09-05 14:24:50|199990.3|199865.3|199980|199855|199992.3|199867.3|199980|199855|28
1725546300000|2024-09-05 14:25:00|199979|199854|199989.4|199864.4|199991.9|199866.9|199979|199854|31
1725546310000|2024-09-05 14:25:10|199984.1|199859.1|199982.7|199857.7|199987.3|199862.3|199982.5|199857.5|22
1725546320000|2024-09-05 14:25:20|199981.4|199856.4|199874.4|199749.4|199981.4|199856.4|199872.2|199747.2|33
1725546330000|2024-09-05 14:25:30|199875.1|199750.1|199860.3|199735.3|199878.4|199753.4|199860.3|199735.3|25
1725546340000|2024-09-05 14:25:40|199863.4|199738.4|199880.5|199755.5|199886.5|199761.5|199863.4|199738.4|27
1725546350000|2024-09-05 14:25:50|199881|199756|199878.4|199753.4|199883.2|199758.2|199877.4|199752.4|17
1725546360000|2024-09-05 14:26:00|199879.4|199754.4|199878.6|199753.6|199883.2|199758.2|199872.3|199747.3|22
1725546370000|2024-09-05 14:26:10|199879.2|199754.2|199919.6|199794.6|199925.4|199800.4|199879.2|199754.2|20
1725546380000|2024-09-05 14:26:20|199925.2|199800.2|199921.8|199796.8|199958.2|199833.2|199917.3|199792.3|27
1725546390000|2024-09-05 14:26:30|199922.1|199797.1|199959.3|199834.3|199971.1|199846.1|199921|199796|31
1725546400000|2024-09-05 14:26:40|199962.8|199837.8|199978.2|199853.2|199978.2|199853.2|199958.5|199833.5|16
1725546410000|2024-09-05 14:26:50|199976.1|199851.1|199831.3|199706.3|199976.1|199851.1|199831.3|199706.3|34
1725546420000|2024-09-05 14:27:00|199832.8|199707.8|199915.6|199790.6|199927.7|199802.7|199811.3|199686.3|37
1725546430000|2024-09-05 14:27:10|199928.4|199803.4|199948.5|199823.5|199948.7|199823.7|199927.1|199802.1|31
1725546440000|2024-09-05 14:27:20|199947.9|199822.9|199964.1|199839.1|199970.6|199845.6|199945.1|199820.1|25
1725546450000|2024-09-05 14:27:30|199963.1|199838.1|199965.4|199840.4|199972.5|199847.5|199961.7|199836.7|17
1725546460000|2024-09-05 14:27:40|199965.5|199840.5|199968.2|199843.2|199995|199870|199963.4|199838.4|25
1725546470000|2024-09-05 14:27:50|199968.3|199843.3|200007.4|199882.4|200007.4|199882.4|199961.1|199836.1|23
1725546480000|2024-09-05 14:28:00|200006.1|199881.1|199995|199870|200012.4|199887.4|199992.7|199867.7|21
1725546490000|2024-09-05 14:28:10|199995.5|199870.5|200007.9|199882.9|200028.6|199903.6|199993.1|199868.1|16
1725546500000|2024-09-05 14:28:20|200006.2|199881.2|200000.3|199875.3|200008.8|199883.8|199996.1|199871.1|19
1725546510000|2024-09-05 14:28:30|200001.8|199876.8|199996.6|199871.6|200007.4|199882.4|199996.6|199871.6|20
1725546520000|2024-09-05 14:28:40|199995.5|199870.5|199989.1|199864.1|199999.3|199874.3|199989.1|199864.1|17
1725546530000|2024-09-05 14:28:50|199989|199864|199938.5|199813.5|199989|199864|199933.4|199808.4|22
1725546540000|2024-09-05 14:29:00|199929.7|199804.7|199934.9|199809.9|199941.4|199816.4|199917.2|199792.2|40
1725546550000|2024-09-05 14:29:10|199943.3|199818.3|199927|199802|199944.6|199819.6|199921.6|199796.6|35
1725546560000|2024-09-05 14:29:20|199927.1|199802.1|199939|199814|199941.4|199816.4|199914.1|199789.1|37
1725546570000|2024-09-05 14:29:30|199938.9|199813.9|199965|199840|199968.9|199843.9|199936.6|199811.6|28
1725546580000|2024-09-05 14:29:40|199966.7|199841.7|199968.5|199843.5|199968.5|199843.5|199964.9|199839.9|13
1725546590000|2024-09-05 14:29:50|199964.2|199839.2|199962.8|199837.8|199966.6|199841.6|199959.7|199834.7|18
1725546600000|2024-09-05 14:30:00|199959.6|199834.6|199937.7|199812.7|199959.6|199834.6|199927.4|199802.4|18
1725546610000|2024-09-05 14:30:10|199937.6|199812.6|199948.8|199823.8|199955.2|199830.2|199926.9|199801.9|32
1725546620000|2024-09-05 14:30:20|199948|199823|199894.7|199769.7|199950|199825|199894.7|199769.7|30
1725546630000|2024-09-05 14:30:30|199894.5|199769.5|199881.9|199756.9|199894.5|199769.5|199878.6|199753.6|31
1725546640000|2024-09-05 14:30:40|199880.4|199755.4|199792.7|199667.7|199880.4|199755.4|199782.8|199657.8|40
1725546650000|2024-09-05 14:30:50|199794|199669|199813.5|199688.5|199814.3|199689.3|199789.2|199664.2|31
1725546660000|2024-09-05 14:31:00|199815.4|199690.4|199815.7|199690.7|199815.7|199690.7|199807.9|199682.9|25
1725546670000|2024-09-05 14:31:10|199816.1|199691.1|199812|199687|199817.4|199692.4|199807.1|199682.1|30
1725546680000|2024-09-05 14:31:20|199813.7|199688.7|199849|199724|199882.9|199757.9|199812.9|199687.9|34
1725546690000|2024-09-05 14:31:30|199849.6|199724.6|199833.7|199708.7|199872.1|199747.1|199823|199698|26
1725546700000|2024-09-05 14:31:40|199834.8|199709.8|199803.9|199678.9|199839.7|199714.7|199800.1|199675.1|26
1725546710000|2024-09-05 14:31:50|199802.9|199677.9|199807.9|199682.9|199815.5|199690.5|199782.8|199657.8|34
1725546720000|2024-09-05 14:32:00|199806.4|199681.4|199810.7|199685.7|199812.5|199687.5|199806.4|199681.4|31
1725546730000|2024-09-05 14:32:10|199811.9|199686.9|199820.2|199695.2|199825.9|199700.9|199810.2|199685.2|30
1725546740000|2024-09-05 14:32:20|199819.8|199694.8|199814.5|199689.5|199826.6|199701.6|199813.6|199688.6|27
1725546750000|2024-09-05 14:32:30|199815|199690|199821.9|199696.9|199825.2|199700.2|199813.1|199688.1|31
1725546760000|2024-09-05 14:32:40|199821|199696|199820.6|199695.6|199821|199696|199814.9|199689.9|25
1725546770000|2024-09-05 14:32:50|199815.2|199690.2|199808.6|199683.6|199819.4|199694.4|199808.6|199683.6|13
1725546780000|2024-09-05 14:33:00|199807.2|199682.2|199755.1|199630.1|199807.2|199682.2|199737.2|199612.2|25
1725546790000|2024-09-05 14:33:10|199756.4|199631.4|199764.8|199639.8|199766.9|199641.9|199753.4|199628.4|31
1725546800000|2024-09-05 14:33:20|199760.9|199635.9|199761.6|199636.6|199785.5|199660.5|199760.3|199635.3|30
1725546810000|2024-09-05 14:33:30|199761|199636|199699.3|199574.3|199767.1|199642.1|199699.3|199574.3|27
1725546820000|2024-09-05 14:33:40|199703.3|199578.3|199715.6|199590.6|199717.6|199592.6|199698.3|199573.3|32
1725546830000|2024-09-05 14:33:50|199714.5|199589.5|199710.5|199585.5|199715.4|199590.4|199706.1|199581.1|27
1725546840000|2024-09-05 14:34:00|199711.5|199586.5|199706.7|199581.7|199712.6|199587.6|199695.8|199570.8|29
1725546850000|2024-09-05 14:34:10|199708.9|199583.9|199730.7|199605.7|199732.3|199607.3|199687.5|199562.5|32
1725546860000|2024-09-05 14:34:20|199730.6|199605.6|199712.9|199587.9|199737.6|199612.6|199709.3|199584.3|24
1725546870000|2024-09-05 14:34:30|199711.7|199586.7|199651.2|199526.2|199711.7|199586.7|199644.9|199519.9|30
1725546880000|2024-09-05 14:34:40|199647.5|199522.5|199608.9|199483.9|199650.1|199525.1|199607.9|199482.9|29
1725546890000|2024-09-05 14:34:50|199608.5|199483.5|199583.2|199458.2|199610.4|199485.4|199582.7|199457.7|29
1725546900000|2024-09-05 14:35:00|199583|199458|199547|199422|199587.4|199462.4|199544.1|199419.1|33
1725546910000|2024-09-05 14:35:10|199544.7|199419.7|199489.7|199364.7|199546|199421|199489.4|199364.4|28
1725546920000|2024-09-05 14:35:20|199488.5|199363.5|199501.8|199376.8|199541.7|199416.7|199485.8|199360.8|29
1725546930000|2024-09-05 14:35:30|199499.7|199374.7|199500.7|199375.7|199502.1|199377.1|199497.2|199372.2|30
1725546940000|2024-09-05 14:35:40|199499.9|199374.9|199511.2|199386.2|199511.2|199386.2|199499.1|199374.1|15
1725546950000|2024-09-05 14:35:50|199510.6|199385.6|199548.2|199423.2|199549.9|199424.9|199507.9|199382.9|17
1725546960000|2024-09-05 14:36:00|199545.1|199420.1|199543.5|199418.5|199550.3|199425.3|199540.3|199415.3|28
1725546970000|2024-09-05 14:36:10|199542.8|199417.8|199564.5|199439.5|199582.8|199457.8|199541.1|199416.1|24
1725546980000|2024-09-05 14:36:20|199564.8|199439.8|199540.9|199415.9|199564.8|199439.8|199538|199413|24
1725546990000|2024-09-05 14:36:30|199539.7|199414.7|199550.5|199425.5|199550.5|199425.5|199538.9|199413.9|15
1725547000000|2024-09-05 14:36:40|199544.9|199419.9|199576|199451|199576.1|199451.1|199543.5|199418.5|31
1725547010000|2024-09-05 14:36:50|199574.7|199449.7|199626.2|199501.2|199648.3|199523.3|199572.9|199447.9|27
1725547020000|2024-09-05 14:37:00|199626.6|199501.6|199576.1|199451.1|199659.1|199534.1|199576.1|199451.1|25
1725547030000|2024-09-05 14:37:10|199581.6|199456.6|199556.8|199431.8|199594.8|199469.8|199551.5|199426.5|26
1725547040000|2024-09-05 14:37:20|199554.8|199429.8|199555.7|199430.7|199561.1|199436.1|199553.2|199428.2|25
1725547050000|2024-09-05 14:37:30|199556.4|199431.4|199567|199442|199571.3|199446.3|199555.7|199430.7|24
1725547060000|2024-09-05 14:37:40|199567.3|199442.3|199492.8|199367.8|199569|199444|199488|199363|30
1725547070000|2024-09-05 14:37:50|199488.8|199363.8|199501.3|199376.3|199502|199377|199487.9|199362.9|23
1725547080000|2024-09-05 14:38:00|199492.2|199367.2|199472.5|199347.5|199497.2|199372.2|199472.4|199347.4|22
1725547090000|2024-09-05 14:38:10|199470.6|199345.6|199428.8|199303.8|199470.6|199345.6|199421.8|199296.8|23
1725547100000|2024-09-05 14:38:20|199429.4|199304.4|199430.3|199305.3|199431.1|199306.1|199425.1|199300.1|11
1725547110000|2024-09-05 14:38:30|199430.7|199305.7|199423|199298|199435.6|199310.6|199416.8|199291.8|23
1725547120000|2024-09-05 14:38:40|199420.9|199295.9|199414|199289|199422.3|199297.3|199406.6|199281.6|18
1725547130000|2024-09-05 14:38:50|199403.2|199278.2|199420.4|199295.4|199423.9|199298.9|199403.2|199278.2|28
1725547140000|2024-09-05 14:39:00|199419.6|199294.6|199422.2|199297.2|199426.7|199301.7|199418.5|199293.5|26
1725547150000|2024-09-05 14:39:10|199424.4|199299.4|199436.2|199311.2|199443.3|199318.3|199420.3|199295.3|27
1725547160000|2024-09-05 14:39:20|199434.2|199309.2|199434.7|199309.7|199438.9|199313.9|199428.1|199303.1|29
1725547170000|2024-09-05 14:39:30|199435.9|199310.9|199422.3|199297.3|199438.6|199313.6|199418.1|199293.1|21
1725547180000|2024-09-05 14:39:40|199421.9|199296.9|199390.1|199265.1|199422.1|199297.1|199389|199264|22
1725547190000|2024-09-05 14:39:50|199389.8|199264.8|199387.8|199262.8|199389.8|199264.8|199376.8|199251.8|25
1725547200000|2024-09-05 14:40:00|199388.3|199263.3|199400.2|199275.2|199417|199292|199388.3|199263.3|32
1725547210000|2024-09-05 14:40:10|199401.6|199276.6|199393.8|199268.8|199405.1|199280.1|199390.6|199265.6|30
1725547220000|2024-09-05 14:40:20|199392.7|199267.7|199384.7|199259.7|199397.2|199272.2|199360.7|199235.7|28
1725547230000|2024-09-05 14:40:30|199392.6|199267.6|199367|199242|199393.9|199268.9|199363.2|199238.2|28
1725547240000|2024-09-05 14:40:40|199368.6|199243.6|199371.9|199246.9|199375.4|199250.4|199358.5|199233.5|23
1725547250000|2024-09-05 14:40:50|199366.3|199241.3|199288.3|199163.3|199369.8|199244.8|199266.1|199141.1|27
1725547260000|2024-09-05 14:41:00|199283.7|199158.7|199285.4|199160.4|199286.9|199161.9|199272.5|199147.5|30
1725547270000|2024-09-05 14:41:10|199269|199144|199284.5|199159.5|199296|199171|199269|199144|30
1725547280000|2024-09-05 14:41:20|199276.6|199151.6|199272.1|199147.1|199276.6|199151.6|199269.6|199144.6|21
1725547290000|2024-09-05 14:41:30|199272.3|199147.3|199276.1|199151.1|199329.6|199204.6|199269.8|199144.8|27
1725547300000|2024-09-05 14:41:40|199287.8|199162.8|199269|199144|199296.8|199171.8|199266.7|199141.7|31
1725547310000|2024-09-05 14:41:50|199261.1|199136.1|199261.7|199136.7|199278.2|199153.2|199251|199126|26
1725547320000|2024-09-05 14:42:00|199260.4|199135.4|199272.4|199147.4|199275.3|199150.3|199256.4|199131.4|25
1725547330000|2024-09-05 14:42:10|199274.2|199149.2|199209.6|199084.6|199276.1|199151.1|199208.3|199083.3|28
1725547340000|2024-09-05 14:42:20|199208.1|199083.1|199228.8|199103.8|199265.6|199140.6|199202.6|199077.6|34
1725547350000|2024-09-05 14:42:30|199221.2|199096.2|199185|199060|199222.2|199097.2|199180.8|199055.8|24
1725547360000|2024-09-05 14:42:40|199185.2|199060.2|199108.5|198983.5|199185.2|199060.2|199108.5|198983.5|28
1725547370000|2024-09-05 14:42:50|199108|198983|199111.4|198986.4|199128.4|199003.4|199087.8|198962.8|27
1725547380000|2024-09-05 14:43:00|199112.5|198987.5|199112.7|198987.7|199112.9|198987.9|199096.1|198971.1|28
1725547390000|2024-09-05 14:43:10|199111.5|198986.5|199042.9|198917.9|199111.6|198986.6|199032.3|198907.3|21
1725547400000|2024-09-05 14:43:20|199042|198917|199134.3|199009.3|199138.8|199013.8|199039.5|198914.5|33
1725547410000|2024-09-05 14:43:30|199134|199009|199134.2|199009.2|199144.4|199019.4|199112.1|198987.1|33
1725547420000|2024-09-05 14:43:40|199137.1|199012.1|199187.3|199062.3|199187.7|199062.7|199127.3|199002.3|28
1725547430000|2024-09-05 14:43:50|199186|199061|199196.1|199071.1|199266.6|199141.6|199181.1|199056.1|39
1725547440000|2024-09-05 14:44:00|199200.1|199075.1|199194.2|199069.2|199200.1|199075.1|199186.7|199061.7|27
1725547450000|2024-09-05 14:44:10|199193.3|199068.3|199190|199065|199195.7|199070.7|199187.4|199062.4|22
1725547460000|2024-09-05 14:44:20|199202.4|199077.4|199091.7|198966.7|199205.8|199080.8|199078.4|198953.4|31
1725547470000|2024-09-05 14:44:30|199094.1|198969.1|199079.6|198954.6|199096|198971|199039.8|198914.8|31
1725547480000|2024-09-05 14:44:40|199083.4|198958.4|199094.5|198969.5|199109.3|198984.3|199073.6|198948.6|30
1725547490000|2024-09-05 14:44:50|199095.1|198970.1|199089.3|198964.3|199110.9|198985.9|199083|198958|31
1725547500000|2024-09-05 14:45:00|199084.1|198959.1|199089.9|198964.9|199093.8|198968.8|199081.9|198956.9|32
1725547510000|2024-09-05 14:45:10|199086.4|198961.4|199083.3|198958.3|199090.6|198965.6|199083.3|198958.3|23
1725547520000|2024-09-05 14:45:20|199087|198962|199177.5|199052.5|199177.5|199052.5|199082|198957|34
1725547530000|2024-09-05 14:45:30|199171.8|199046.8|199089.6|198964.6|199173.1|199048.1|199074.5|198949.5|35
1725547540000|2024-09-05 14:45:40|199093.4|198968.4|199067.3|198942.3|199096.1|198971.1|199063.6|198938.6|35
1725547550000|2024-09-05 14:45:50|199067|198942|199065.1|198940.1|199071.5|198946.5|199039.3|198914.3|23
1725547560000|2024-09-05 14:46:00|199067.7|198942.7|199058.5|198933.5|199071.3|198946.3|199052.3|198927.3|25
1725547570000|2024-09-05 14:46:10|199044.5|198919.5|199073.1|198948.1|199074|198949|199040.8|198915.8|33
1725547580000|2024-09-05 14:46:20|199070.9|198945.9|199052.2|198927.2|199071|198946|199016.2|198891.2|31
1725547590000|2024-09-05 14:46:30|199051.1|198926.1|199016.9|198891.9|199051.1|198926.1|199015.6|198890.6|33
1725547600000|2024-09-05 14:46:40|199016.6|198891.6|198998.3|198873.3|199035.6|198910.6|198996.5|198871.5|33
1725547610000|2024-09-05 14:46:50|198999|198874|199057.6|198932.6|199060.9|198935.9|198986.8|198861.8|34
1725547620000|2024-09-05 14:47:00|199058.1|198933.1|199030.7|198905.7|199058.1|198933.1|199020.3|198895.3|38
1725547630000|2024-09-05 14:47:10|199041.7|198916.7|199064.4|198939.4|199068.4|198943.4|199041.6|198916.6|35
1725547640000|2024-09-05 14:47:20|199064.8|198939.8|199048.2|198923.2|199130.2|199005.2|199043.6|198918.6|35
1725547650000|2024-09-05 14:47:30|199046.2|198921.2|199042.1|198917.1|199058.3|198933.3|199042.1|198917.1|30
1725547660000|2024-09-05 14:47:40|199046.2|198921.2|199027.9|198902.9|199103.4|198978.4|199025.9|198900.9|27
1725547670000|2024-09-05 14:47:50|199041.2|198916.2|199045.2|198920.2|199049.2|198924.2|199039.6|198914.6|29
1725547680000|2024-09-05 14:48:00|199045.3|198920.3|199028|198903|199050.1|198925.1|199008.4|198883.4|24
1725547690000|2024-09-05 14:48:10|199025.6|198900.6|199019.4|198894.4|199035.5|198910.5|199006.3|198881.3|31
1725547700000|2024-09-05 14:48:20|199020.3|198895.3|199013.8|198888.8|199042.3|198917.3|199012.1|198887.1|28
1725547710000|2024-09-05 14:48:30|199014.1|198889.1|198992.8|198867.8|199021.1|198896.1|198989.4|198864.4|29
1725547720000|2024-09-05 14:48:40|198995.5|198870.5|198977.6|198852.6|198995.5|198870.5|198969.9|198844.9|19
1725547730000|2024-09-05 14:48:50|198975.8|198850.8|198987.1|198862.1|198989|198864|198974.9|198849.9|16
1725547740000|2024-09-05 14:49:00|198988.7|198863.7|199011|198886|199011|198886|198978.4|198853.4|19
1725547750000|2024-09-05 14:49:10|199008.6|198883.6|199002|198877|199008.9|198883.9|199000.7|198875.7|19
1725547760000|2024-09-05 14:49:20|199002.3|198877.3|198995.5|198870.5|199002.3|198877.3|198929|198804|30
1725547770000|2024-09-05 14:49:30|198996|198871|198994.8|198869.8|198998.9|198873.9|198988.3|198863.3|30
1725547780000|2024-09-05 14:49:40|198994.5|198869.5|199008.9|198883.9|199010.3|198885.3|198994.3|198869.3|21
1725547790000|2024-09-05 14:49:50|199006.7|198881.7|198980.3|198855.3|199006.9|198881.9|198972.1|198847.1|17
1725547800000|2024-09-05 14:50:00|198981.5|198856.5|198987.9|198862.9|199005|198880|198970.7|198845.7|30
1725547810000|2024-09-05 14:50:10|198999.7|198874.7|198997.1|198872.1|199044.9|198919.9|198997.1|198872.1|29
1725547820000|2024-09-05 14:50:20|198996.4|198871.4|199066.5|198941.5|199071.4|198946.4|198986.9|198861.9|33
1725547830000|2024-09-05 14:50:30|199068|198943|199101.1|198976.1|199149.7|199024.7|199067.6|198942.6|30
1725547840000|2024-09-05 14:50:40|199101.4|198976.4|199178|199053|199181.6|199056.6|199101.1|198976.1|32
1725547850000|2024-09-05 14:50:50|199178.2|199053.2|199193.2|199068.2|199204|199079|199174.8|199049.8|30
1725547860000|2024-09-05 14:51:00|199195.5|199070.5|199199.7|199074.7|199199.7|199074.7|199182.8|199057.8|18
1725547870000|2024-09-05 14:51:10|199199.1|199074.1|199194.3|199069.3|199199.1|199074.1|199194.3|199069.3|12
1725547880000|2024-09-05 14:51:20|199195.8|199070.8|199159.8|199034.8|199226.3|199101.3|199158.9|199033.9|35
1725547890000|2024-09-05 14:51:30|199160.3|199035.3|199178.9|199053.9|199183.9|199058.9|199157.9|199032.9|18
1725547900000|2024-09-05 14:51:40|199178.6|199053.6|199189.4|199064.4|199202.8|199077.8|199178.4|199053.4|18
1725547910000|2024-09-05 14:51:50|199190.7|199065.7|199188.6|199063.6|199198.2|199073.2|199185.5|199060.5|25
1725547920000|2024-09-05 14:52:00|199189.5|199064.5|199195.7|199070.7|199213|199088|199189.5|199064.5|25
1725547930000|2024-09-05 14:52:10|199191.8|199066.8|199253.8|199128.8|199256.4|199131.4|199191.8|199066.8|32
1725547940000|2024-09-05 14:52:20|199253.7|199128.7|199334.4|199209.4|199343.8|199218.8|199240.5|199115.5|22
1725547950000|2024-09-05 14:52:30|199335.4|199210.4|199329.5|199204.5|199335.4|199210.4|199327.7|199202.7|14
1725547960000|2024-09-05 14:52:40|199330.2|199205.2|199236.6|199111.6|199330.2|199205.2|199235.2|199110.2|23
1725547970000|2024-09-05 14:52:50|199238.5|199113.5|199240.5|199115.5|199256.1|199131.1|199235.4|199110.4|33
1725547980000|2024-09-05 14:53:00|199241.4|199116.4|199242.8|199117.8|199242.8|199117.8|199231.8|199106.8|17
1725547990000|2024-09-05 14:53:10|199242.7|199117.7|199275.4|199150.4|199275.4|199150.4|199235.6|199110.6|16
1725548000000|2024-09-05 14:53:20|199273.9|199148.9|199281.7|199156.7|199289.6|199164.6|199273.9|199148.9|20
1725548010000|2024-09-05 14:53:30|199276.3|199151.3|199270.3|199145.3|199278.4|199153.4|199267.8|199142.8|32
1725548020000|2024-09-05 14:53:40|199272.2|199147.2|199272.9|199147.9|199276|199151|199241.6|199116.6|30
1725548030000|2024-09-05 14:53:50|199273.1|199148.1|199271.4|199146.4|199273.5|199148.5|199270.1|199145.1|13
1725548040000|2024-09-05 14:54:00|199270.2|199145.2|199257.6|199132.6|199283.4|199158.4|199243.7|199118.7|20
1725548050000|2024-09-05 14:54:10|199248.9|199123.9|199208.2|199083.2|199254.7|199129.7|199189.5|199064.5|30
1725548060000|2024-09-05 14:54:20|199208.4|199083.4|199242.3|199117.3|199243.2|199118.2|199208.4|199083.4|14
1725548070000|2024-09-05 14:54:30|199239.3|199114.3|199243.7|199118.7|199252.8|199127.8|199232.8|199107.8|33
1725548080000|2024-09-05 14:54:40|199244.9|199119.9|199206.8|199081.8|199256.9|199131.9|199204.8|199079.8|17
1725548090000|2024-09-05 14:54:50|199204.4|199079.4|199201.1|199076.1|199232.3|199107.3|199201.1|199076.1|25
1725548100000|2024-09-05 14:55:00|199201.7|199076.7|199123.1|198998.1|199201.7|199076.7|199119.2|198994.2|33
1725548110000|2024-09-05 14:55:10|199119.3|198994.3|199168.5|199043.5|199169.1|199044.1|199119.3|198994.3|28
1725548120000|2024-09-05 14:55:20|199169.4|199044.4|199169.6|199044.6|199169.6|199044.6|199167.3|199042.3|10
1725548130000|2024-09-05 14:55:30|199171.8|199046.8|199186|199061|199219.5|199094.5|199170.6|199045.6|29
1725548140000|2024-09-05 14:55:40|199185.7|199060.7|199183|199058|199185.7|199060.7|199182|199057|28
1725548150000|2024-09-05 14:55:50|199184.2|199059.2|199189.2|199064.2|199190.5|199065.5|199182.9|199057.9|20
1725548160000|2024-09-05 14:56:00|199191|199066|199296.4|199171.4|199304.4|199179.4|199191|199066|30
1725548170000|2024-09-05 14:56:10|199295.7|199170.7|199294.7|199169.7|199302.8|199177.8|199292.1|199167.1|27
1725548180000|2024-09-05 14:56:20|199296.1|199171.1|199298.6|199173.6|199305.3|199180.3|199296|199171|22
1725548190000|2024-09-05 14:56:30|199299.3|199174.3|199355|199230|199359.1|199234.1|199298.5|199173.5|22
1725548200000|2024-09-05 14:56:40|199350.5|199225.5|199387.2|199262.2|199389|199264|199349.1|199224.1|17
1725548210000|2024-09-05 14:56:50|199386.6|199261.6|199359.5|199234.5|199387.6|199262.6|199291.4|199166.4|34
1725548220000|2024-09-05 14:57:00|199363.2|199238.2|199355.4|199230.4|199367.3|199242.3|199355.4|199230.4|29
1725548230000|2024-09-05 14:57:10|199355.7|199230.7|199241|199116|199355.7|199230.7|199240.2|199115.2|34
1725548240000|2024-09-05 14:57:20|199243.1|199118.1|199270|199145|199278.4|199153.4|199202.9|199077.9|31
1725548250000|2024-09-05 14:57:30|199260.6|199135.6|199283.8|199158.8|199289|199164|199260.6|199135.6|33
1725548260000|2024-09-05 14:57:40|199285.5|199160.5|199288.9|199163.9|199320.5|199195.5|199285.5|199160.5|35
1725548270000|2024-09-05 14:57:50|199290.9|199165.9|199347.7|199222.7|199357.4|199232.4|199252|199127|40
1725548280000|2024-09-05 14:58:00|199347.1|199222.1|199357.4|199232.4|199360|199235|199345.2|199220.2|36
1725548290000|2024-09-05 14:58:10|199358.2|199233.2|199364.8|199239.8|199364.8|199239.8|199350.6|199225.6|37
1725548300000|2024-09-05 14:58:20|199362.3|199237.3|199352.8|199227.8|199364.3|199239.3|199333.5|199208.5|19
1725548310000|2024-09-05 14:58:30|199353.4|199228.4|199310.4|199185.4|199367.1|199242.1|199301.2|199176.2|36
1725548320000|2024-09-05 14:58:40|199306.9|199181.9|199348.1|199223.1|199348.1|199223.1|199287.3|199162.3|36
1725548330000|2024-09-05 14:58:50|199339.5|199214.5|199379.9|199254.9|199384.5|199259.5|199338.2|199213.2|35
1725548340000|2024-09-05 14:59:00|199383.5|199258.5|199387.5|199262.5|199392.6|199267.6|199370.3|199245.3|24
1725548350000|2024-09-05 14:59:10|199388.8|199263.8|199392.4|199267.4|199395.1|199270.1|199387.4|199262.4|34
1725548360000|2024-09-05 14:59:20|199391|199266|199391.8|199266.8|199400.5|199275.5|199381|199256|31
1725548370000|2024-09-05 14:59:30|199393.1|199268.1|199415.4|199290.4|199428.9|199303.9|199382.9|199257.9|29
1725548380000|2024-09-05 14:59:40|199420.4|199295.4|199411.5|199286.5|199435|199310|199399.1|199274.1|35
1725548390000|2024-09-05 14:59:50|199412.1|199287.1|199435|199310|199452.1|199327.1|199402.5|199277.5|33
1725548400000|2024-09-05 15:00:00|199435.5|199310.5|199434.4|199309.4|199435.5|199310.5|199416|199291|27
1725548410000|2024-09-05 15:00:10|199428.2|199303.2|199465.5|199340.5|199465.5|199340.5|199401.5|199276.5|27
1725548420000|2024-09-05 15:00:20|199464.6|199339.6|199472.1|199347.1|199482.6|199357.6|199440.2|199315.2|34
1725548430000|2024-09-05 15:00:30|199472|199347|199495.6|199370.6|199500|199375|199469|199344|30
1725548440000|2024-09-05 15:00:40|199493.9|199368.9|199490.5|199365.5|199495.7|199370.7|199476.2|199351.2|31
1725548450000|2024-09-05 15:00:50|199488.6|199363.6|199493.2|199368.2|199499.7|199374.7|199466.6|199341.6|25
1725548460000|2024-09-05 15:01:00|199489.8|199364.8|199463.4|199338.4|199495.6|199370.6|199462.1|199337.1|27
1725548470000|2024-09-05 15:01:10|199465.1|199340.1|199488.9|199363.9|199500.9|199375.9|199465.1|199340.1|35
1725548480000|2024-09-05 15:01:20|199489.3|199364.3|199469.9|199344.9|199500.4|199375.4|199463.5|199338.5|35
1725548490000|2024-09-05 15:01:30|199466.6|199341.6|199483.1|199358.1|199503.6|199378.6|199463.5|199338.5|35
1725548500000|2024-09-05 15:01:40|199483.6|199358.6|199502.9|199377.9|199508.6|199383.6|199471.1|199346.1|27
1725548510000|2024-09-05 15:01:50|199504|199379|199503.2|199378.2|199516.6|199391.6|199493.2|199368.2|36
1725548520000|2024-09-05 15:02:00|199499.5|199374.5|199521.7|199396.7|199523.3|199398.3|199494|199369|35
1725548530000|2024-09-05 15:02:10|199520.1|199395.1|199504.9|199379.9|199529.3|199404.3|199500.7|199375.7|32
1725548540000|2024-09-05 15:02:20|199505.8|199380.8|199508.3|199383.3|199511.3|199386.3|199493.7|199368.7|27
1725548550000|2024-09-05 15:02:30|199507.1|199382.1|199540.7|199415.7|199542.3|199417.3|199491.6|199366.6|22
1725548560000|2024-09-05 15:02:40|199540.2|199415.2|199534.9|199409.9|199540.2|199415.2|199534.9|199409.9|24
1725548570000|2024-09-05 15:02:50|199536.8|199411.8|199496.9|199371.9|199538.4|199413.4|199493.9|199368.9|31
1725548580000|2024-09-05 15:03:00|199500.1|199375.1|199524.3|199399.3|199526.8|199401.8|199499.6|199374.6|28
1725548590000|2024-09-05 15:03:10|199522.1|199397.1|199521.9|199396.9|199525.1|199400.1|199519.7|199394.7|17
1725548600000|2024-09-05 15:03:20|199516.7|199391.7|199520.1|199395.1|199533.8|199408.8|199514.6|199389.6|24
1725548610000|2024-09-05 15:03:30|199519.7|199394.7|199486.9|199361.9|199520.2|199395.2|199481.3|199356.3|18
1725548620000|2024-09-05 15:03:40|199487.8|199362.8|199492|199367|199493.8|199368.8|199485.1|199360.1|16
1725548630000|2024-09-05 15:03:50|199492.1|199367.1|199483.5|199358.5|199492.1|199367.1|199483.5|199358.5|15
1725548640000|2024-09-05 15:04:00|199484.6|199359.6|199499.3|199374.3|199499.3|199374.3|199460.2|199335.2|18
1725548650000|2024-09-05 15:04:10|199504.2|199379.2|199534.7|199409.7|199554.6|199429.6|199504.2|199379.2|29
1725548660000|2024-09-05 15:04:20|199528.5|199403.5|199521|199396|199531.8|199406.8|199520.1|199395.1|24
1725548670000|2024-09-05 15:04:30|199521.8|199396.8|199493.9|199368.9|199521.8|199396.8|199493.9|199368.9|18
1725548680000|2024-09-05 15:04:40|199496.8|199371.8|199496.2|199371.2|199496.8|199371.8|199490.6|199365.6|12
1725548690000|2024-09-05 15:04:50|199498.1|199373.1|199495.5|199370.5|199498.1|199373.1|199493.5|199368.5|18
1725548700000|2024-09-05 15:05:00|199496|199371|199530.8|199405.8|199537.2|199412.2|199494.4|199369.4|15
1725548710000|2024-09-05 15:05:10|199530.9|199405.9|199539.3|199414.3|199540.9|199415.9|199529.9|199404.9|27
1725548720000|2024-09-05 15:05:20|199538.5|199413.5|199537.1|199412.1|199540.3|199415.3|199533.8|199408.8|20
1725548730000|2024-09-05 15:05:30|199539.9|199414.9|199537.4|199412.4|199543.8|199418.8|199537.4|199412.4|23
1725548740000|2024-09-05 15:05:40|199536.6|199411.6|199530.3|199405.3|199539.7|199414.7|199528.9|199403.9|15
1725548750000|2024-09-05 15:05:50|199532.6|199407.6|199524.4|199399.4|199532.6|199407.6|199521.3|199396.3|10
1725548760000|2024-09-05 15:06:00|199517.6|199392.6|199481.6|199356.6|199517.6|199392.6|199476.8|199351.8|24
1725548770000|2024-09-05 15:06:10|199481.2|199356.2|199480.8|199355.8|199482.5|199357.5|199479.7|199354.7|22
1725548780000|2024-09-05 15:06:20|199481.7|199356.7|199462|199337|199482.4|199357.4|199435.4|199310.4|21
1725548790000|2024-09-05 15:06:30|199462.9|199337.9|199462.1|199337.1|199467|199342|199461.5|199336.5|23
1725548800000|2024-09-05 15:06:40|199461.6|199336.6|199462.1|199337.1|199462.2|199337.2|199457|199332|18
1725548810000|2024-09-05 15:06:50|199461.3|199336.3|199503.1|199378.1|199507.1|199382.1|199459.7|199334.7|17
1725548820000|2024-09-05 15:07:00|199503.9|199378.9|199528.9|199403.9|199540|199415|199503.9|199378.9|18
1725548830000|2024-09-05 15:07:10|199527.1|199402.1|199538.8|199413.8|199541.8|199416.8|199527|199402|30
1725548840000|2024-09-05 15:07:20|199536.8|199411.8|199540.4|199415.4|199542.8|199417.8|199535.8|199410.8|21
1725548850000|2024-09-05 15:07:30|199534.9|199409.9|199543.1|199418.1|199544.4|199419.4|199534.9|199409.9|15
1725548860000|2024-09-05 15:07:40|199541.8|199416.8|199551.9|199426.9|199564.7|199439.7|199541.8|199416.8|18
1725548870000|2024-09-05 15:07:50|199553.5|199428.5|199551.8|199426.8|199557.7|199432.7|199546.7|199421.7|23
1725548880000|2024-09-05 15:08:00|199529.4|199404.4|199475.6|199350.6|199529.4|199404.4|199475.6|199350.6|30
1725548890000|2024-09-05 15:08:10|199477|199352|199439.9|199314.9|199477|199352|199436.6|199311.6|17
1725548900000|2024-09-05 15:08:20|199435.5|199310.5|199428|199303|199443.1|199318.1|199404.8|199279.8|40
1725548910000|2024-09-05 15:08:30|199425.7|199300.7|199404.1|199279.1|199432.5|199307.5|199401.2|199276.2|33
1725548920000|2024-09-05 15:08:40|199404.4|199279.4|199419.4|199294.4|199421.3|199296.3|199380.2|199255.2|32
1725548930000|2024-09-05 15:08:50|199416.5|199291.5|199347.6|199222.6|199416.5|199291.5|199345.8|199220.8|30
1725548940000|2024-09-05 15:09:00|199345.7|199220.7|199339.4|199214.4|199346.2|199221.2|199339.4|199214.4|32
1725548950000|2024-09-05 15:09:10|199339.1|199214.1|199286.5|199161.5|199339.8|199214.8|199284.5|199159.5|21
1725548960000|2024-09-05 15:09:20|199287.2|199162.2|199300.2|199175.2|199304.7|199179.7|199287.2|199162.2|33
1725548970000|2024-09-05 15:09:30|199301.4|199176.4|199303.1|199178.1|199306|199181|199298.3|199173.3|33
1725548980000|2024-09-05 15:09:40|199303|199178|199321.6|199196.6|199322|199197|199299.4|199174.4|29
1725548990000|2024-09-05 15:09:50|199322.3|199197.3|199301.7|199176.7|199322.9|199197.9|199288.6|199163.6|22
1725549000000|2024-09-05 15:10:00|199296.2|199171.2|199299.4|199174.4|199301.4|199176.4|199281.8|199156.8|33
1725549010000|2024-09-05 15:10:10|199300.4|199175.4|199301.4|199176.4|199302.6|199177.6|199293.2|199168.2|27
1725549020000|2024-09-05 15:10:20|199298.7|199173.7|199300.4|199175.4|199302.2|199177.2|199296.6|199171.6|29
1725549030000|2024-09-05 15:10:30|199298.9|199173.9|199295.1|199170.1|199301.2|199176.2|199294.9|199169.9|29
1725549040000|2024-09-05 15:10:40|199296.7|199171.7|199262.5|199137.5|199297.4|199172.4|199251|199126|36
1725549050000|2024-09-05 15:10:50|199262.7|199137.7|199230.3|199105.3|199277.1|199152.1|199229.8|199104.8|25
1725549060000|2024-09-05 15:11:00|199232.8|199107.8|199232.7|199107.7|199233.7|199108.7|199231.4|199106.4|14
1725549070000|2024-09-05 15:11:10|199228.1|199103.1|199229.4|199104.4|199230.7|199105.7|199227.7|199102.7|16
1725549080000|2024-09-05 15:11:20|199228.5|199103.5|199213.1|199088.1|199228.5|199103.5|199207.4|199082.4|26
1725549090000|2024-09-05 15:11:30|199210.1|199085.1|199239.1|199114.1|199296.8|199171.8|199210.1|199085.1|27
1725549100000|2024-09-05 15:11:40|199240.3|199115.3|199249.2|199124.2|199264|199139|199240.3|199115.3|30
1725549110000|2024-09-05 15:11:50|199248.1|199123.1|199200.2|199075.2|199249.9|199124.9|199195.3|199070.3|32
1725549120000|2024-09-05 15:12:00|199198.9|199073.9|199163.6|199038.6|199199.4|199074.4|199163.6|199038.6|20
1725549130000|2024-09-05 15:12:10|199161.7|199036.7|199168.4|199043.4|199192.7|199067.7|199156.4|199031.4|25
1725549140000|2024-09-05 15:12:20|199163.9|199038.9|199166.5|199041.5|199171|199046|199163.9|199038.9|29
1725549150000|2024-09-05 15:12:30|199146.3|199021.3|199139.8|199014.8|199150.8|199025.8|199122.8|198997.8|32
1725549160000|2024-09-05 15:12:40|199139.7|199014.7|199120.5|198995.5|199139.7|199014.7|199118.7|198993.7|21
1725549170000|2024-09-05 15:12:50|199118|198993|199103.4|198978.4|199118|198993|199097.4|198972.4|22
1725549180000|2024-09-05 15:13:00|199104.2|198979.2|199158.9|199033.9|199160.6|199035.6|199104.2|198979.2|19
1725549190000|2024-09-05 15:13:10|199158.6|199033.6|199149.7|199024.7|199162.2|199037.2|199142.3|199017.3|18
1725549200000|2024-09-05 15:13:20|199149.1|199024.1|199149|199024|199149.7|199024.7|199146.3|199021.3|14
1725549210000|2024-09-05 15:13:30|199150.8|199025.8|199160.6|199035.6|199162|199037|199150.8|199025.8|19
1725549220000|2024-09-05 15:13:40|199154.4|199029.4|199160.1|199035.1|199205.7|199080.7|199153.6|199028.6|27
1725549230000|2024-09-05 15:13:50|199174.5|199049.5|199175.7|199050.7|199183.8|199058.8|199166.7|199041.7|35
1725549240000|2024-09-05 15:14:00|199172.9|199047.9|199205.6|199080.6|199211.9|199086.9|199172.9|199047.9|21
1725549250000|2024-09-05 15:14:10|199208.3|199083.3|199210.4|199085.4|199211.8|199086.8|199198.9|199073.9|31
1725549260000|2024-09-05 15:14:20|199204.2|199079.2|199236.7|199111.7|199240.7|199115.7|199168.4|199043.4|37
1725549270000|2024-09-05 15:14:30|199237.4|199112.4|199242.2|199117.2|199242.2|199117.2|199205.8|199080.8|35
1725549280000|2024-09-05 15:14:40|199241.9|199116.9|199224.4|199099.4|199244.9|199119.9|199209|199084|28
1725549290000|2024-09-05 15:14:50|199225.2|199100.2|199237.1|199112.1|199239.1|199114.1|199225.2|199100.2|27
1725549300000|2024-09-05 15:15:00|199235.7|199110.7|199198.2|199073.2|199241.5|199116.5|199198.2|199073.2|22
1725549310000|2024-09-05 15:15:10|199199.7|199074.7|199216.9|199091.9|199218.9|199093.9|199199.7|199074.7|30
1725549320000|2024-09-05 15:15:20|199217|199092|199214.9|199089.9|199219.6|199094.6|199206.7|199081.7|34
1725549330000|2024-09-05 15:15:30|199209.9|199084.9|199216.9|199091.9|199223.4|199098.4|199209.9|199084.9|28
1725549340000|2024-09-05 15:15:40|199220.7|199095.7|199220.7|199095.7|199225|199100|199199.7|199074.7|24
1725549350000|2024-09-05 15:15:50|199221.8|199096.8|199207.5|199082.5|199223.5|199098.5|199203.2|199078.2|13
1725549360000|2024-09-05 15:16:00|199203.8|199078.8|199228.4|199103.4|199230.1|199105.1|199186.5|199061.5|33
1725549370000|2024-09-05 15:16:10|199228.8|199103.8|199228.5|199103.5|199230.5|199105.5|199220.8|199095.8|22
1725549380000|2024-09-05 15:16:20|199228.2|199103.2|199242.3|199117.3|199243.8|199118.8|199219|199094|16
1725549390000|2024-09-05 15:16:30|199243.2|199118.2|199262|199137|199266.9|199141.9|199243.2|199118.2|28
1725549400000|2024-09-05 15:16:40|199261.6|199136.6|199265.3|199140.3|199270.8|199145.8|199261.6|199136.6|28
1725549410000|2024-09-05 15:16:50|199262|199137|199276.5|199151.5|199277.9|199152.9|199262|199137|23
1725549420000|2024-09-05 15:17:00|199273.9|199148.9|199275.3|199150.3|199276.2|199151.2|199273.3|199148.3|13
1725549430000|2024-09-05 15:17:10|199311.1|199186.1|199276.3|199151.3|199327|199202|199274.3|199149.3|29
1725549440000|2024-09-05 15:17:20|199278.1|199153.1|199279.1|199154.1|199284.5|199159.5|199275.8|199150.8|32
1725549450000|2024-09-05 15:17:30|199276.5|199151.5|199276.9|199151.9|199276.9|199151.9|199271.5|199146.5|16
1725549460000|2024-09-05 15:17:40|199284.7|199159.7|199281.1|199156.1|199285.5|199160.5|199277.7|199152.7|20
1725549470000|2024-09-05 15:17:50|199283.7|199158.7|199286.9|199161.9|199287.1|199162.1|199283.7|199158.7|9
1725549480000|2024-09-05 15:18:00|199287.7|199162.7|199300.6|199175.6|199317.5|199192.5|199287.7|199162.7|22
1725549490000|2024-09-05 15:18:10|199306.9|199181.9|199318.4|199193.4|199326.2|199201.2|199303.3|199178.3|28
1725549500000|2024-09-05 15:18:20|199316.3|199191.3|199324.6|199199.6|199330.3|199205.3|199312.1|199187.1|31
1725549510000|2024-09-05 15:18:30|199323.2|199198.2|199375.5|199250.5|199380.7|199255.7|199322.7|199197.7|26
1725549520000|2024-09-05 15:18:40|199374.5|199249.5|199377.9|199252.9|199378.9|199253.9|199372.2|199247.2|26
1725549530000|2024-09-05 15:18:50|199380.3|199255.3|199401.7|199276.7|199401.7|199276.7|199373.1|199248.1|29
1725549540000|2024-09-05 15:19:00|199403.7|199278.7|199439.3|199314.3|199440.8|199315.8|199403.7|199278.7|26
1725549550000|2024-09-05 15:19:10|199440|199315|199436.4|199311.4|199441.9|199316.9|199436.4|199311.4|20
1725549560000|2024-09-05 15:19:20|199438.2|199313.2|199442.6|199317.6|199445.8|199320.8|199438.2|199313.2|13
1725549570000|2024-09-05 15:19:30|199443.2|199318.2|199431.9|199306.9|199443.2|199318.2|199430.9|199305.9|21
1725549580000|2024-09-05 15:19:40|199434.9|199309.9|199436.3|199311.3|199440|199315|199434.9|199309.9|11
1725549590000|2024-09-05 15:19:50|199436.5|199311.5|199440.8|199315.8|199440.8|199315.8|199436.5|199311.5|13
1725549600000|2024-09-05 15:20:00|199438.6|199313.6|199503.6|199378.6|199506.6|199381.6|199431.3|199306.3|23
1725549610000|2024-09-05 15:20:10|199501.3|199376.3|199516.1|199391.1|199522|199397|199501.3|199376.3|24
1725549620000|2024-09-05 15:20:20|199517.2|199392.2|199520.8|199395.8|199527.3|199402.3|199517.2|199392.2|20
1725549630000|2024-09-05 15:20:30|199519.9|199394.9|199531.6|199406.6|199567.4|199442.4|199519.9|199394.9|28
1725549640000|2024-09-05 15:20:40|199533.9|199408.9|199529.5|199404.5|199537.3|199412.3|199527.9|199402.9|16
1725549650000|2024-09-05 15:20:50|199530.3|199405.3|199525.7|199400.7|199533|199408|199524|199399|13
1725549660000|2024-09-05 15:21:00|199531.3|199406.3|199525.9|199400.9|199538.4|199413.4|199525.9|199400.9|24
1725549670000|2024-09-05 15:21:10|199526.7|199401.7|199546.6|199421.6|199546.8|199421.8|199525.9|199400.9|15
1725549680000|2024-09-05 15:21:20|199546|199421|199547|199422|199547.8|199422.8|199544.5|199419.5|11
1725549690000|2024-09-05 15:21:30|199548.1|199423.1|199552.8|199427.8|199552.8|199427.8|199545.5|199420.5|9
1725549700000|2024-09-05 15:21:40|199553.7|199428.7|199545.5|199420.5|199553.7|199428.7|199545.5|199420.5|4
1725549710000|2024-09-05 15:21:50|199552|199427|199552.7|199427.7|199554.3|199429.3|199550.8|199425.8|17
1725549720000|2024-09-05 15:22:00|199552.4|199427.4|199553.9|199428.9|199555.8|199430.8|199539.7|199414.7|22
1725549730000|2024-09-05 15:22:10|199554.2|199429.2|199546.8|199421.8|199554.6|199429.6|199540.9|199415.9|26
1725549740000|2024-09-05 15:22:20|199548.2|199423.2|199725.6|199600.6|199725.6|199600.6|199546.8|199421.8|15
1725549750000|2024-09-05 15:22:30|199724.9|199599.9|199664.1|199539.1|199724.9|199599.9|199656.5|199531.5|30
1725549760000|2024-09-05 15:22:40|199663.1|199538.1|199682.5|199557.5|199683.2|199558.2|199658.5|199533.5|26
1725549770000|2024-09-05 15:22:50|199682.8|199557.8|199690.2|199565.2|199722.4|199597.4|199680.4|199555.4|24
1725549780000|2024-09-05 15:23:00|199685.8|199560.8|199690.4|199565.4|199694.6|199569.6|199685.8|199560.8|15
1725549790000|2024-09-05 15:23:10|199691|199566|199611.1|199486.1|199691|199566|199611.1|199486.1|29
1725549800000|2024-09-05 15:23:20|199619|199494|199497.6|199372.6|199619|199494|199492.4|199367.4|34
1725549810000|2024-09-05 15:23:30|199500.3|199375.3|199534.1|199409.1|199538.8|199413.8|199499.5|199374.5|32
1725549820000|2024-09-05 15:23:40|199533.4|199408.4|199534.9|199409.9|199535.4|199410.4|199532|199407|22
1725549830000|2024-09-05 15:23:50|199535.2|199410.2|199538|199413|199539|199414|199532.9|199407.9|26
1725549840000|2024-09-05 15:24:00|199537.9|199412.9|199529.9|199404.9|199572.5|199447.5|199512.8|199387.8|23
1725549850000|2024-09-05 15:24:10|199527.5|199402.5|199473.8|199348.8|199527.5|199402.5|199466.4|199341.4|20
1725549860000|2024-09-05 15:24:20|199473.2|199348.2|199614|199489|199614|199489|199473.2|199348.2|30
1725549870000|2024-09-05 15:24:30|199615.1|199490.1|199635|199510|199649.9|199524.9|199615.1|199490.1|36
1725549880000|2024-09-05 15:24:40|199620.5|199495.5|199618.1|199493.1|199620.5|199495.5|199611.8|199486.8|19
1725549890000|2024-09-05 15:24:50|199617.3|199492.3|199612.9|199487.9|199617.3|199492.3|199610.8|199485.8|18
1725549900000|2024-09-05 15:25:00|199613.2|199488.2|199639.9|199514.9|199653.4|199528.4|199600.2|199475.2|32
1725549910000|2024-09-05 15:25:10|199639.4|199514.4|199645|199520|199646.7|199521.7|199622.3|199497.3|25
1725549920000|2024-09-05 15:25:20|199644|199519|199621.3|199496.3|199645.9|199520.9|199605.4|199480.4|28
1725549930000|2024-09-05 15:25:30|199618.1|199493.1|199648.7|199523.7|199648.7|199523.7|199611.9|199486.9|36
1725549940000|2024-09-05 15:25:40|199648.5|199523.5|199709.8|199584.8|199718.6|199593.6|199640.7|199515.7|34
1725549950000|2024-09-05 15:25:50|199712.7|199587.7|199706.6|199581.6|199718|199593|199661.5|199536.5|37
1725549960000|2024-09-05 15:26:00|199707.6|199582.6|199713.7|199588.7|199716|199591|199707.6|199582.6|32
1725549970000|2024-09-05 15:26:10|199713.8|199588.8|199672.3|199547.3|199728.7|199603.7|199661.2|199536.2|36
1725549980000|2024-09-05 15:26:20|199673|199548|199689.1|199564.1|199691.2|199566.2|199673|199548|36
1725549990000|2024-09-05 15:26:30|199690.7|199565.7|199684|199559|199694.6|199569.6|199684|199559|37
1725550000000|2024-09-05 15:26:40|199679.3|199554.3|199687.9|199562.9|199721.6|199596.6|199673.6|199548.6|37
1725550010000|2024-09-05 15:26:50|199688.9|199563.9|199693.4|199568.4|199694.4|199569.4|199687|199562|38
1725550020000|2024-09-05 15:27:00|199691.4|199566.4|199686.7|199561.7|199694.1|199569.1|199682.9|199557.9|36
1725550030000|2024-09-05 15:27:10|199685.8|199560.8|199713|199588|199726.5|199601.5|199684.5|199559.5|38
1725550040000|2024-09-05 15:27:20|199712.9|199587.9|199713.5|199588.5|199717.3|199592.3|199711|199586|38
1725550050000|2024-09-05 15:27:30|199716|199591|199709.2|199584.2|199716.3|199591.3|199707.8|199582.8|29
1725550060000|2024-09-05 15:27:40|199709.1|199584.1|199707.6|199582.6|199714.6|199589.6|199704.6|199579.6|27
1725550070000|2024-09-05 15:27:50|199707.1|199582.1|199713.9|199588.9|199716.6|199591.6|199705|199580|31
1725550080000|2024-09-05 15:28:00|199715.3|199590.3|199722.6|199597.6|199725.2|199600.2|199691.3|199566.3|25
1725550090000|2024-09-05 15:28:10|199721.9|199596.9|199812.3|199687.3|199813.7|199688.7|199721.9|199596.9|39
1725550100000|2024-09-05 15:28:20|199811.4|199686.4|199848.6|199723.6|199851.4|199726.4|199811.4|199686.4|39
1725550110000|2024-09-05 15:28:30|199850.2|199725.2|199850.7|199725.7|199855.9|199730.9|199845.7|199720.7|40
1725550120000|2024-09-05 15:28:40|199849|199724|199845.5|199720.5|199856.5|199731.5|199844|199719|33
1725550130000|2024-09-05 15:28:50|199853.2|199728.2|199878.9|199753.9|199879.8|199754.8|199847.8|199722.8|33
1725550140000|2024-09-05 15:29:00|199879|199754|199863.1|199738.1|199879|199754|199862.6|199737.6|29
1725550150000|2024-09-05 15:29:10|199862.9|199737.9|199825.4|199700.4|199862.9|199737.9|199816.1|199691.1|32
1725550160000|2024-09-05 15:29:20|199825|199700|199841.6|199716.6|199843.2|199718.2|199825|199700|32
1725550170000|2024-09-05 15:29:30|199838.5|199713.5|199813.9|199688.9|199840.1|199715.1|199810.4|199685.4|25
1725550180000|2024-09-05 15:29:40|199815.5|199690.5|199819.2|199694.2|199820.1|199695.1|199812|199687|23
1725550190000|2024-09-05 15:29:50|199819.6|199694.6|199825.9|199700.9|199825.9|199700.9|199815.2|199690.2|26
1725550200000|2024-09-05 15:30:00|199823.2|199698.2|199844.5|199719.5|199856.2|199731.2|199799.7|199674.7|31
1725550210000|2024-09-05 15:30:10|199843.2|199718.2|199843.9|199718.9|199858.5|199733.5|199836.6|199711.6|32
1725550220000|2024-09-05 15:30:20|199845.6|199720.6|199853.5|199728.5|199854.7|199729.7|199845.6|199720.6|33
1725550230000|2024-09-05 15:30:30|199854.3|199729.3|199856.5|199731.5|199857.9|199732.9|199851.2|199726.2|21
1725550240000|2024-09-05 15:30:40|199855.8|199730.8|199799.7|199674.7|199855.8|199730.8|199799.7|199674.7|27
1725550250000|2024-09-05 15:30:50|199781.5|199656.5|199788.3|199663.3|199796.9|199671.9|199781.5|199656.5|32
1725550260000|2024-09-05 15:31:00|199789.4|199664.4|199788.6|199663.6|199812.8|199687.8|199786.3|199661.3|28
1725550270000|2024-09-05 15:31:10|199790.9|199665.9|199885.6|199760.6|199890.6|199765.6|199790.9|199665.9|33
1725550280000|2024-09-05 15:31:20|199885.3|199760.3|199924|199799|199934.5|199809.5|199851.8|199726.8|38
1725550290000|2024-09-05 15:31:30|199923.7|199798.7|199884.2|199759.2|199924.1|199799.1|199859|199734|28
1725550300000|2024-09-05 15:31:40|199882.5|199757.5|199877.6|199752.6|199894.9|199769.9|199877.6|199752.6|28
1725550310000|2024-09-05 15:31:50|199879|199754|199878.2|199753.2|199895.5|199770.5|199873.9|199748.9|29
1725550320000|2024-09-05 15:32:00|199874.7|199749.7|199910.9|199785.9|199912.8|199787.8|199869.2|199744.2|30
1725550330000|2024-09-05 15:32:10|199911.3|199786.3|199923|199798|199929.1|199804.1|199911.3|199786.3|29
1725550340000|2024-09-05 15:32:20|199915.5|199790.5|199905.4|199780.4|199926.1|199801.1|199902.4|199777.4|29
1725550350000|2024-09-05 15:32:30|199905.9|199780.9|199891.2|199766.2|199905.9|199780.9|199887.8|199762.8|34
1725550360000|2024-09-05 15:32:40|199890.8|199765.8|199893.3|199768.3|199896.9|199771.9|199888.4|199763.4|34
1725550370000|2024-09-05 15:32:50|199893.5|199768.5|199926.4|199801.4|199927.8|199802.8|199889.7|199764.7|38
1725550380000|2024-09-05 15:33:00|199925.4|199800.4|200022.7|199897.7|200022.7|199897.7|199925.4|199800.4|34
1725550390000|2024-09-05 15:33:10|200023.1|199898.1|200018.4|199893.4|200037.8|199912.8|200016.4|199891.4|32
1725550400000|2024-09-05 15:33:20|200017.2|199892.2|200011.7|199886.7|200020.1|199895.1|200004.6|199879.6|29
1725550410000|2024-09-05 15:33:30|200014.4|199889.4|199990|199865|200017.9|199892.9|199990|199865|21
1725550420000|2024-09-05 15:33:40|199989.4|199864.4|200023.1|199898.1|200025.6|199900.6|199989.4|199864.4|26
1725550430000|2024-09-05 15:33:50|200022.5|199897.5|200046.4|199921.4|200048.9|199923.9|200022.3|199897.3|26
1725550440000|2024-09-05 15:34:00|200046.5|199921.5|200044.3|199919.3|200046.7|199921.7|200039.5|199914.5|26
1725550450000|2024-09-05 15:34:10|200044.5|199919.5|200043.4|199918.4|200048.5|199923.5|200031.5|199906.5|24
1725550460000|2024-09-05 15:34:20|200042.4|199917.4|200053.2|199928.2|200055.2|199930.2|200042.4|199917.4|21
1725550470000|2024-09-05 15:34:30|200049.9|199924.9|200054.9|199929.9|200055|199930|200042.4|199917.4|18
1725550480000|2024-09-05 15:34:40|200056.1|199931.1|200080.5|199955.5|200096.3|199971.3|200045.6|199920.6|20
1725550490000|2024-09-05 15:34:50|200079.7|199954.7|200083.6|199958.6|200084.5|199959.5|200078.9|199953.9|17
1725550500000|2024-09-05 15:35:00|200082.7|199957.7|200087.3|199962.3|200099.4|199974.4|200079.8|199954.8|27
1725550510000|2024-09-05 15:35:10|200086|199961|200062.1|199937.1|200086|199961|200058.5|199933.5|24
1725550520000|2024-09-05 15:35:20|200058.2|199933.2|200070|199945|200071.5|199946.5|200056.1|199931.1|23
1725550530000|2024-09-05 15:35:30|200065.9|199940.9|200083.7|199958.7|200085|199960|200065.9|199940.9|25
1725550540000|2024-09-05 15:35:40|200082.5|199957.5|200089.8|199964.8|200101.8|199976.8|200082.5|199957.5|18
1725550550000|2024-09-05 15:35:50|200089.3|199964.3|200075.4|199950.4|200089.8|199964.8|200073.7|199948.7|24
1725550560000|2024-09-05 15:36:00|200092.9|199967.9|199999.5|199874.5|200094.5|199969.5|199991.5|199866.5|27
1725550570000|2024-09-05 15:36:10|200029.8|199904.8|200001.7|199876.7|200030.4|199905.4|200001.7|199876.7|28
1725550580000|2024-09-05 15:36:20|200002.7|199877.7|200013.8|199888.8|200023.8|199898.8|200002.7|199877.7|20
1725550590000|2024-09-05 15:36:30|200018.8|199893.8|199911.7|199786.7|200019.5|199894.5|199894.7|199769.7|23
1725550600000|2024-09-05 15:36:40|199913.4|199788.4|199856|199731|199913.5|199788.5|199851.2|199726.2|36
1725550610000|2024-09-05 15:36:50|199849.8|199724.8|199868.8|199743.8|199878.9|199753.9|199826.3|199701.3|32
1725550620000|2024-09-05 15:37:00|199858.5|199733.5|199877.6|199752.6|199877.8|199752.8|199854.2|199729.2|35
1725550630000|2024-09-05 15:37:10|199876.4|199751.4|199854.2|199729.2|199890.5|199765.5|199852.8|199727.8|34
1725550640000|2024-09-05 15:37:20|199849.5|199724.5|199885|199760|199889.8|199764.8|199849.5|199724.5|26
1725550650000|2024-09-05 15:37:30|199884.5|199759.5|199925.6|199800.6|199930|199805|199884.5|199759.5|27
1725550660000|2024-09-05 15:37:40|199926.3|199801.3|199922.7|199797.7|199945.7|199820.7|199921.1|199796.1|31
1725550670000|2024-09-05 15:37:50|199923.5|199798.5|199928|199803|199929|199804|199918.6|199793.6|31
1725550680000|2024-09-05 15:38:00|199924.7|199799.7|199933.2|199808.2|199942.7|199817.7|199916.2|199791.2|34
1725550690000|2024-09-05 15:38:10|199937.3|199812.3|199974.6|199849.6|199978.3|199853.3|199937.3|199812.3|36
1725550700000|2024-09-05 15:38:20|199975.2|199850.2|199982.5|199857.5|200011.7|199886.7|199970.4|199845.4|32
1725550710000|2024-09-05 15:38:30|199993.4|199868.4|199874|199749|199993.4|199868.4|199870|199745|28
1725550720000|2024-09-05 15:38:40|199875.7|199750.7|199875.9|199750.9|199878.5|199753.5|199875.7|199750.7|16
1725550730000|2024-09-05 15:38:50|199876.5|199751.5|199905.9|199780.9|199907.1|199782.1|199875.9|199750.9|18
1725550740000|2024-09-05 15:39:00|199906.4|199781.4|199922.7|199797.7|199935.7|199810.7|199906.4|199781.4|18
1725550750000|2024-09-05 15:39:10|199923.9|199798.9|199904.5|199779.5|199926.3|199801.3|199904.5|199779.5|22
1725550760000|2024-09-05 15:39:20|199899.2|199774.2|199895.9|199770.9|199909.2|199784.2|199886.1|199761.1|35
1725550770000|2024-09-05 15:39:30|199891.2|199766.2|199927.5|199802.5|199930.2|199805.2|199891.2|199766.2|28
1725550780000|2024-09-05 15:39:40|199928|199803|199933.4|199808.4|199933.4|199808.4|199925.2|199800.2|30
1725550790000|2024-09-05 15:39:50|199920.4|199795.4|199969|199844|199969.7|199844.7|199920.4|199795.4|32
1725550800000|2024-09-05 15:40:00|199971.9|199846.9|199925|199800|199972.7|199847.7|199924.1|199799.1|29
1725550810000|2024-09-05 15:40:10|199924.2|199799.2|199930.9|199805.9|199932.6|199807.6|199924.2|199799.2|34
1725550820000|2024-09-05 15:40:20|199929.5|199804.5|199930.6|199805.6|199932.6|199807.6|199924.5|199799.5|36
1725550830000|2024-09-05 15:40:30|199931.2|199806.2|200021.2|199896.2|200023.8|199898.8|199931.2|199806.2|29
1725550840000|2024-09-05 15:40:40|200020.5|199895.5|200004.6|199879.6|200070.5|199945.5|200002.5|199877.5|20
1725550850000|2024-09-05 15:40:50|200005.2|199880.2|200058.8|199933.8|200062.9|199937.9|200005.2|199880.2|34
1725550860000|2024-09-05 15:41:00|200057.1|199932.1|200095.9|199970.9|200106.6|199981.6|200055.4|199930.4|32
1725550870000|2024-09-05 15:41:10|200094.9|199969.9|200077.4|199952.4|200097.9|199972.9|200077.4|199952.4|12
1725550880000|2024-09-05 15:41:20|200078.1|199953.1|200084.1|199959.1|200086|199961|200078.1|199953.1|9
1725550890000|2024-09-05 15:41:30|200084.3|199959.3|200057.4|199932.4|200086|199961|200048.3|199923.3|18
1725550900000|2024-09-05 15:41:40|200058.2|199933.2|200056.2|199931.2|200082.1|199957.1|200051|199926|28
1725550910000|2024-09-05 15:41:50|200054.5|199929.5|200051.6|199926.6|200054.8|199929.8|200044.2|199919.2|12
1725550920000|2024-09-05 15:42:00|200050.5|199925.5|200026.5|199901.5|200051|199926|200024.9|199899.9|21
1725550930000|2024-09-05 15:42:10|200027|199902|199945.2|199820.2|200027.4|199902.4|199942.1|199817.1|24
1725550940000|2024-09-05 15:42:20|199943.9|199818.9|199935.5|199810.5|199946.4|199821.4|199911.6|199786.6|26
1725550950000|2024-09-05 15:42:30|199934.4|199809.4|200003.2|199878.2|200005.8|199880.8|199934.3|199809.3|26
1725550960000|2024-09-05 15:42:40|200003.3|199878.3|200011.5|199886.5|200011.5|199886.5|200000.4|199875.4|30
1725550970000|2024-09-05 15:42:50|200012.7|199887.7|200021.3|199896.3|200035.1|199910.1|200009.6|199884.6|30
1725550980000|2024-09-05 15:43:00|200022.9|199897.9|200024.3|199899.3|200027.8|199902.8|200018.9|199893.9|29
1725550990000|2024-09-05 15:43:10|200021|199896|200023.5|199898.5|200026.7|199901.7|200017.9|199892.9|20
1725551000000|2024-09-05 15:43:20|200021.8|199896.8|200004.9|199879.9|200023.7|199898.7|200002.2|199877.2|14
1725551010000|2024-09-05 15:43:30|200003.4|199878.4|199985.2|199860.2|200003.4|199878.4|199983.9|199858.9|6
1725551020000|2024-09-05 15:43:40|199988.2|199863.2|199966.5|199841.5|199989.8|199864.8|199965.8|199840.8|21
1725551030000|2024-09-05 15:43:50|199966|199841|199926.5|199801.5|199966|199841|199915|199790|22
1725551040000|2024-09-05 15:44:00|199924.1|199799.1|199924.9|199799.9|199930.3|199805.3|199920.6|199795.6|27
1725551050000|2024-09-05 15:44:10|199893.8|199768.8|199894.5|199769.5|199914.9|199789.9|199880.8|199755.8|39
1725551060000|2024-09-05 15:44:20|199890.7|199765.7|199897|199772|199899.1|199774.1|199889.7|199764.7|37
1725551070000|2024-09-05 15:44:30|199899.7|199774.7|199907|199782|199923.7|199798.7|199892.6|199767.6|33
1725551080000|2024-09-05 15:44:40|199906.4|199781.4|199948.5|199823.5|199952.2|199827.2|199903.3|199778.3|30
1725551090000|2024-09-05 15:44:50|199946.4|199821.4|199948.5|199823.5|199952.6|199827.6|199946.4|199821.4|22
1725551100000|2024-09-05 15:45:00|199950.6|199825.6|199948.5|199823.5|199952.7|199827.7|199945.8|199820.8|35
1725551110000|2024-09-05 15:45:10|199949|199824|199976.3|199851.3|199977|199852|199949|199824|16
1725551120000|2024-09-05 15:45:20|199976|199851|199972.9|199847.9|199976|199851|199969.2|199844.2|23
1725551130000|2024-09-05 15:45:30|199973.6|199848.6|199973.1|199848.1|199973.9|199848.9|199969.5|199844.5|34
1725551140000|2024-09-05 15:45:40|199972.9|199847.9|199970.1|199845.1|199974.7|199849.7|199967.4|199842.4|24
1725551150000|2024-09-05 15:45:50|199970.8|199845.8|199986.4|199861.4|199988|199863|199967.2|199842.2|19
1725551160000|2024-09-05 15:46:00|199988.8|199863.8|199965.3|199840.3|199988.8|199863.8|199944.8|199819.8|24
1725551170000|2024-09-05 15:46:10|199966.7|199841.7|200018.6|199893.6|200022.3|199897.3|199953.6|199828.6|24
1725551180000|2024-09-05 15:46:20|200026.7|199901.7|200026.8|199901.8|200030.7|199905.7|200024.3|199899.3|26
1725551190000|2024-09-05 15:46:30|200029.1|199904.1|200021.4|199896.4|200029.9|199904.9|200020.4|199895.4|23
1725551200000|2024-09-05 15:46:40|200023.3|199898.3|200026.8|199901.8|200029.3|199904.3|200017.8|199892.8|21
1725551210000|2024-09-05 15:46:50|200027.4|199902.4|200040.8|199915.8|200087|199962|200026.8|199901.8|35
1725551220000|2024-09-05 15:47:00|200036.4|199911.4|199963.8|199838.8|200046.4|199921.4|199962.5|199837.5|31
1725551230000|2024-09-05 15:47:10|199964|199839|199933.5|199808.5|199964|199839|199925.7|199800.7|32
1725551240000|2024-09-05 15:47:20|199936.2|199811.2|199958|199833|199962|199837|199936.2|199811.2|25
1725551250000|2024-09-05 15:47:30|199957.1|199832.1|199962.3|199837.3|199963.5|199838.5|199941.9|199816.9|12
1725551260000|2024-09-05 15:47:40|199963.7|199838.7|199965.8|199840.8|199969.2|199844.2|199963.1|199838.1|21
1725551270000|2024-09-05 15:47:50|199966.5|199841.5|199966.1|199841.1|199967.6|199842.6|199964.3|199839.3|18
1725551280000|2024-09-05 15:48:00|199965.8|199840.8|199959.8|199834.8|199967.1|199842.1|199959.8|199834.8|23
1725551290000|2024-09-05 15:48:10|199960.1|199835.1|199959.3|199834.3|199962.6|199837.6|199958.2|199833.2|24
1725551300000|2024-09-05 15:48:20|199960|199835|199936.8|199811.8|199960.1|199835.1|199926|199801|39
1725551310000|2024-09-05 15:48:30|199934.1|199809.1|199933.9|199808.9|199938.8|199813.8|199928.9|199803.9|37
1725551320000|2024-09-05 15:48:40|199933.2|199808.2|199952.7|199827.7|199953.6|199828.6|199929.1|199804.1|33
1725551330000|2024-09-05 15:48:50|199953.8|199828.8|199950.4|199825.4|199956.9|199831.9|199950.4|199825.4|18
1725551340000|2024-09-05 15:49:00|199951.2|199826.2|199930.1|199805.1|199954.1|199829.1|199930.1|199805.1|20
1725551350000|2024-09-05 15:49:10|199931.5|199806.5|199853.9|199728.9|199931.5|199806.5|199853.4|199728.4|18
1725551360000|2024-09-05 15:49:20|199853|199728|199853.3|199728.3|199855.6|199730.6|199853|199728|4
1725551370000|2024-09-05 15:49:30|199851.9|199726.9|199854.1|199729.1|199862.5|199737.5|199851.4|199726.4|12
1725551380000|2024-09-05 15:49:40|199856.9|199731.9|199822.8|199697.8|199859.2|199734.2|199815|199690|27
1725551390000|2024-09-05 15:49:50|199808.1|199683.1|199746.8|199621.8|199808.4|199683.4|199741.6|199616.6|28
1725551400000|2024-09-05 15:50:00|199748.9|199623.9|199813.4|199688.4|199825.6|199700.6|199747.5|199622.5|23
1725551410000|2024-09-05 15:50:10|199814.5|199689.5|199851.2|199726.2|199855.7|199730.7|199814.5|199689.5|34
1725551420000|2024-09-05 15:50:20|199853.6|199728.6|199858.5|199733.5|199874.9|199749.9|199853|199728|31
1725551430000|2024-09-05 15:50:30|199859|199734|199869.8|199744.8|199870|199745|199858.6|199733.6|21
1725551440000|2024-09-05 15:50:40|199868.7|199743.7|199857.9|199732.9|199873.1|199748.1|199850.4|199725.4|26
1725551450000|2024-09-05 15:50:50|199861.2|199736.2|199858.3|199733.3|199862.2|199737.2|199850.9|199725.9|31
1725551460000|2024-09-05 15:51:00|199859.8|199734.8|199833.7|199708.7|199859.8|199734.8|199827.8|199702.8|28
1725551470000|2024-09-05 15:51:10|199834.3|199709.3|199830.3|199705.3|199838.3|199713.3|199825.6|199700.6|21
1725551480000|2024-09-05 15:51:20|199833|199708|199825.6|199700.6|199833|199708|199820.2|199695.2|25
1725551490000|2024-09-05 15:51:30|199826|199701|199842.1|199717.1|199843.4|199718.4|199816.7|199691.7|29
1725551500000|2024-09-05 15:51:40|199838.8|199713.8|199820.2|199695.2|199838.8|199713.8|199812.7|199687.7|30
1725551510000|2024-09-05 15:51:50|199815.1|199690.1|199815.7|199690.7|199818.9|199693.9|199814.1|199689.1|23
1725551520000|2024-09-05 15:52:00|199815.8|199690.8|199789.8|199664.8|199819.2|199694.2|199781.8|199656.8|25
1725551530000|2024-09-05 15:52:10|199789.9|199664.9|199756.6|199631.6|199790.1|199665.1|199742.7|199617.7|25
1725551540000|2024-09-05 15:52:20|199756.8|199631.8|199761.9|199636.9|199770.4|199645.4|199756.5|199631.5|28
1725551550000|2024-09-05 15:52:30|199756.4|199631.4|199756.5|199631.5|199758.6|199633.6|199753.5|199628.5|15
1725551560000|2024-09-05 15:52:40|199756.3|199631.3|199755.3|199630.3|199772.7|199647.7|199754|199629|21
1725551570000|2024-09-05 15:52:50|199755|199630|199751.2|199626.2|199759|199634|199747.6|199622.6|22
1725551580000|2024-09-05 15:53:00|199751.1|199626.1|199750|199625|199753.7|199628.7|199749.8|199624.8|28
1725551590000|2024-09-05 15:53:10|199750.7|199625.7|199755.3|199630.3|199755.6|199630.6|199748.5|199623.5|15
1725551600000|2024-09-05 15:53:20|199755.7|199630.7|199752.1|199627.1|199755.7|199630.7|199748.3|199623.3|18
1725551610000|2024-09-05 15:53:30|199752.5|199627.5|199769.2|199644.2|199769.2|199644.2|199750.6|199625.6|19
1725551620000|2024-09-05 15:53:40|199768.8|199643.8|199814.1|199689.1|199814.3|199689.3|199767.6|199642.6|30
1725551630000|2024-09-05 15:53:50|199813.6|199688.6|199835.5|199710.5|199847.5|199722.5|199813.6|199688.6|21
1725551640000|2024-09-05 15:54:00|199835.9|199710.9|199833.4|199708.4|199904.5|199779.5|199831.4|199706.4|22
1725551650000|2024-09-05 15:54:10|199832.1|199707.1|199835.3|199710.3|199835.3|199710.3|199825.5|199700.5|19
1725551660000|2024-09-05 15:54:20|199835.5|199710.5|199835.8|199710.8|199849.2|199724.2|199834.2|199709.2|24
1725551670000|2024-09-05 15:54:30|199836|199711|199838.8|199713.8|199841.7|199716.7|199832.1|199707.1|36
1725551680000|2024-09-05 15:54:40|199839.5|199714.5|199825.7|199700.7|199839.5|199714.5|199825.7|199700.7|33
1725551690000|2024-09-05 15:54:50|199830.2|199705.2|199888|199763|199888.3|199763.3|199828.7|199703.7|33
1725551700000|2024-09-05 15:55:00|199886.7|199761.7|199889.4|199764.4|199892|199767|199881.7|199756.7|22
1725551710000|2024-09-05 15:55:10|199892.2|199767.2|199903.2|199778.2|199910.6|199785.6|199889.1|199764.1|26
1725551720000|2024-09-05 15:55:20|199904.7|199779.7|199886.4|199761.4|199905.6|199780.6|199883.9|199758.9|27
1725551730000|2024-09-05 15:55:30|199885.2|199760.2|199861|199736|199885.2|199760.2|199824.2|199699.2|21
1725551740000|2024-09-05 15:55:40|199862|199737|199930.1|199805.1|199939.3|199814.3|199860.2|199735.2|21
1725551750000|2024-09-05 15:55:50|199931.2|199806.2|199924.6|199799.6|199933.3|199808.3|199924.1|199799.1|28
1725551760000|2024-09-05 15:56:00|199934.6|199809.6|199945.5|199820.5|199955|199830|199929.7|199804.7|16
1725551770000|2024-09-05 15:56:10|199944.8|199819.8|199907.5|199782.5|199945.6|199820.6|199897.4|199772.4|30
1725551780000|2024-09-05 15:56:20|199909.2|199784.2|199908|199783|199913|199788|199906.2|199781.2|35
1725551790000|2024-09-05 15:56:30|199907.7|199782.7|199929.3|199804.3|199933.7|199808.7|199905.6|199780.6|30
1725551800000|2024-09-05 15:56:40|199930.5|199805.5|199934.7|199809.7|199937.3|199812.3|199930.5|199805.5|11
1725551810000|2024-09-05 15:56:50|199937.5|199812.5|199972.2|199847.2|199980.9|199855.9|199937.5|199812.5|30
1725551820000|2024-09-05 15:57:00|199972.3|199847.3|199924|199799|199976.4|199851.4|199905.4|199780.4|35
1725551830000|2024-09-05 15:57:10|199924.6|199799.6|199973.4|199848.4|199974|199849|199924.6|199799.6|19
1725551840000|2024-09-05 15:57:20|200004.4|199879.4|200002.6|199877.6|200009.6|199884.6|200001.2|199876.2|26
1725551850000|2024-09-05 15:57:30|200010.5|199885.5|200006.8|199881.8|200018.7|199893.7|200004.8|199879.8|24
1725551860000|2024-09-05 15:57:40|200005.2|199880.2|200001.3|199876.3|200008.1|199883.1|200001.3|199876.3|23
1725551870000|2024-09-05 15:57:50|200002.6|199877.6|199934.6|199809.6|200003.3|199878.3|199934.6|199809.6|25
1725551880000|2024-09-05 15:58:00|199937.3|199812.3|199939.2|199814.2|199943|199818|199933.9|199808.9|38
1725551890000|2024-09-05 15:58:10|199943.6|199818.6|199960.9|199835.9|199975|199850|199939.1|199814.1|38
1725551900000|2024-09-05 15:58:20|199959.8|199834.8|199938.2|199813.2|199961.3|199836.3|199932.7|199807.7|34
1725551910000|2024-09-05 15:58:30|199941.5|199816.5|199928.8|199803.8|199951.1|199826.1|199911.9|199786.9|31
1725551920000|2024-09-05 15:58:40|199928.7|199803.7|199926.9|199801.9|199930.4|199805.4|199918.6|199793.6|38
1725551930000|2024-09-05 15:58:50|199928.2|199803.2|199865|199740|199928.2|199803.2|199865|199740|25
1725551940000|2024-09-05 15:59:00|199864.2|199739.2|199935.4|199810.4|199935.4|199810.4|199863|199738|37
1725551950000|2024-09-05 15:59:10|199929.7|199804.7|199939.1|199814.1|199939.3|199814.3|199928.9|199803.9|40
1725551960000|2024-09-05 15:59:20|199936.7|199811.7|199942.3|199817.3|199950.3|199825.3|199932.7|199807.7|27
1725551970000|2024-09-05 15:59:30|199945.1|199820.1|200028.2|199903.2|200028.2|199903.2|199945.1|199820.1|15
1725551980000|2024-09-05 15:59:40|200024.4|199899.4|200039.8|199914.8|200057.4|199932.4|200024|199899|19
1725551990000|2024-09-05 15:59:50|200038.7|199913.7|200037.5|199912.5|200043.4|199918.4|200035.8|199910.8|16
1725552000000|2024-09-05 16:00:00|200035.9|199910.9|200035.2|199910.2|200043.6|199918.6|200032.5|199907.5|26
1725552010000|2024-09-05 16:00:10|200034.5|199909.5|199959.2|199834.2|200034.5|199909.5|199954.5|199829.5|35
1725552020000|2024-09-05 16:00:20|199960.9|199835.9|199945.9|199820.9|199980.1|199855.1|199935.3|199810.3|24
1725552030000|2024-09-05 16:00:30|199961.1|199836.1|199968.9|199843.9|199972.8|199847.8|199961.1|199836.1|25
1725552040000|2024-09-05 16:00:40|199971.1|199846.1|199985.9|199860.9|199985.9|199860.9|199969.4|199844.4|33
1725552050000|2024-09-05 16:00:50|199985.5|199860.5|199982.8|199857.8|199989.9|199864.9|199982.6|199857.6|21
1725552060000|2024-09-05 16:01:00|199985.6|199860.6|199982.6|199857.6|199985.9|199860.9|199982.6|199857.6|21
1725552070000|2024-09-05 16:01:10|199983.3|199858.3|199987.2|199862.2|199989.3|199864.3|199983|199858|21
1725552080000|2024-09-05 16:01:20|199989.2|199864.2|199988.4|199863.4|199989.6|199864.6|199984.6|199859.6|13
1725552090000|2024-09-05 16:01:30|199986.4|199861.4|199919.8|199794.8|200011.3|199886.3|199915.8|199790.8|25
1725552100000|2024-09-05 16:01:40|199919.2|199794.2|199898|199773|199920.1|199795.1|199893.9|199768.9|23
1725552110000|2024-09-05 16:01:50|199893.9|199768.9|199897.4|199772.4|199899.4|199774.4|199892.6|199767.6|37
1725552120000|2024-09-05 16:02:00|199894.6|199769.6|199910.5|199785.5|199910.5|199785.5|199893.8|199768.8|35
1725552130000|2024-09-05 16:02:10|199911.8|199786.8|199919.8|199794.8|199922.4|199797.4|199902.9|199777.9|30
1725552140000|2024-09-05 16:02:20|199921|199796|199917.6|199792.6|199921.4|199796.4|199917.6|199792.6|22
1725552150000|2024-09-05 16:02:30|199916.5|199791.5|199871.9|199746.9|199917|199792|199870.4|199745.4|25
1725552160000|2024-09-05 16:02:40|199870|199745|199810.7|199685.7|199870|199745|199803|199678|32
1725552170000|2024-09-05 16:02:50|199810.8|199685.8|199824|199699|199834.8|199709.8|199809.1|199684.1|19
1725552180000|2024-09-05 16:03:00|199824.3|199699.3|199828.3|199703.3|199846.2|199721.2|199824.3|199699.3|19
1725552190000|2024-09-05 16:03:10|199828.8|199703.8|199832.5|199707.5|199843.2|199718.2|199828.8|199703.8|26
1725552200000|2024-09-05 16:03:20|199832.8|199707.8|199827.5|199702.5|199836.4|199711.4|199819|199694|24
1725552210000|2024-09-05 16:03:30|199828.7|199703.7|199813.9|199688.9|199834|199709|199811.5|199686.5|24
1725552220000|2024-09-05 16:03:40|199812.6|199687.6|199813.3|199688.3|199816.1|199691.1|199809.9|199684.9|34
1725552230000|2024-09-05 16:03:50|199812.3|199687.3|199797.5|199672.5|199812.5|199687.5|199794.4|199669.4|31
1725552240000|2024-09-05 16:04:00|199796.6|199671.6|199826.1|199701.1|199830.6|199705.6|199740.8|199615.8|32
1725552250000|2024-09-05 16:04:10|199825.9|199700.9|199808.9|199683.9|199829.2|199704.2|199808.9|199683.9|19
1725552260000|2024-09-05 16:04:20|199807.7|199682.7|199809|199684|199820|199695|199806.9|199681.9|36
1725552270000|2024-09-05 16:04:30|199808.7|199683.7|199819.5|199694.5|199819.5|199694.5|199807.7|199682.7|32
1725552280000|2024-09-05 16:04:40|199817.7|199692.7|199818.5|199693.5|199821.5|199696.5|199815.2|199690.2|33
1725552290000|2024-09-05 16:04:50|199818.2|199693.2|199819|199694|199821.7|199696.7|199814.2|199689.2|37
1725552300000|2024-09-05 16:05:00|199819.8|199694.8|199838.6|199713.6|199844|199719|199815.1|199690.1|40
1725552310000|2024-09-05 16:05:10|199843.8|199718.8|199824.9|199699.9|199843.8|199718.8|199821.7|199696.7|21
1725552320000|2024-09-05 16:05:20|199824.6|199699.6|199756.1|199631.1|199824.6|199699.6|199752.5|199627.5|26
1725552330000|2024-09-05 16:05:30|199755.8|199630.8|199777.6|199652.6|199792.2|199667.2|199755.3|199630.3|15
1725552340000|2024-09-05 16:05:40|199775.1|199650.1|199788.2|199663.2|199790.1|199665.1|199773.9|199648.9|37
1725552350000|2024-09-05 16:05:50|199788.4|199663.4|199812|199687|199813.7|199688.7|199786.5|199661.5|35
1725552360000|2024-09-05 16:06:00|199810.2|199685.2|199809.1|199684.1|199812.5|199687.5|199808.1|199683.1|37
1725552370000|2024-09-05 16:06:10|199809.9|199684.9|199776.8|199651.8|199810.5|199685.5|199776.8|199651.8|34
1725552380000|2024-09-05 16:06:20|199778.9|199653.9|199796.4|199671.4|199807.6|199682.6|199778.9|199653.9|20
1725552390000|2024-09-05 16:06:30|199796.6|199671.6|199796.5|199671.5|199796.6|199671.6|199792.7|199667.7|14
1725552400000|2024-09-05 16:06:40|199795|199670|199800.2|199675.2|199808.7|199683.7|199795|199670|22
1725552410000|2024-09-05 16:06:50|199800.3|199675.3|199850.4|199725.4|199850.4|199725.4|199800.3|199675.3|15
1725552420000|2024-09-05 16:07:00|199851.1|199726.1|199847.3|199722.3|199851.1|199726.1|199844.1|199719.1|18
1725552430000|2024-09-05 16:07:10|199827.2|199702.2|199830.1|199705.1|199834.6|199709.6|199825.1|199700.1|24
1725552440000|2024-09-05 16:07:20|199834.2|199709.2|199863.1|199738.1|199864.2|199739.2|199829.6|199704.6|17
1725552450000|2024-09-05 16:07:30|199863.4|199738.4|199847|199722|199863.8|199738.8|199845.4|199720.4|13
1725552460000|2024-09-05 16:07:40|199846.4|199721.4|199848.2|199723.2|199849.7|199724.7|199830.8|199705.8|24
1725552470000|2024-09-05 16:07:50|199847.8|199722.8|199855|199730|199856.4|199731.4|199847.4|199722.4|22
1725552480000|2024-09-05 16:08:00|199856.2|199731.2|199855.6|199730.6|199860.6|199735.6|199852.6|199727.6|29
1725552490000|2024-09-05 16:08:10|199855.1|199730.1|199861.5|199736.5|199861.5|199736.5|199852.8|199727.8|30
1725552500000|2024-09-05 16:08:20|199859.8|199734.8|199915.9|199790.9|199920.4|199795.4|199856.7|199731.7|22
1725552510000|2024-09-05 16:08:30|199917.1|199792.1|199938.9|199813.9|199941.3|199816.3|199913.6|199788.6|32
1725552520000|2024-09-05 16:08:40|199944.2|199819.2|199951.9|199826.9|199960.2|199835.2|199944.2|199819.2|17
1725552530000|2024-09-05 16:08:50|199952.1|199827.1|199952|199827|199952.4|199827.4|199949.9|199824.9|17
1725552540000|2024-09-05 16:09:00|199947.8|199822.8|199951.9|199826.9|199951.9|199826.9|199946.2|199821.2|29
1725552550000|2024-09-05 16:09:10|199949.9|199824.9|199916.2|199791.2|199949.9|199824.9|199890.9|199765.9|33
1725552560000|2024-09-05 16:09:20|199921.3|199796.3|199924.6|199799.6|199924.8|199799.8|199911.6|199786.6|30
1725552570000|2024-09-05 16:09:30|199923.5|199798.5|199905.5|199780.5|199925.9|199800.9|199903.7|199778.7|22
1725552580000|2024-09-05 16:09:40|199905.8|199780.8|199925.9|199800.9|199931.4|199806.4|199905.7|199780.7|33
1725552590000|2024-09-05 16:09:50|199926.1|199801.1|199950.2|199825.2|199962.6|199837.6|199926.1|199801.1|24
1725552600000|2024-09-05 16:10:00|199950.1|199825.1|199948.2|199823.2|199952.3|199827.3|199948.2|199823.2|27
1725552610000|2024-09-05 16:10:10|199952|199827|199985.9|199860.9|199988.6|199863.6|199949.8|199824.8|26
1725552620000|2024-09-05 16:10:20|199989.4|199864.4|199992.5|199867.5|199999.4|199874.4|199987.3|199862.3|31
1725552630000|2024-09-05 16:10:30|199987.9|199862.9|199994.4|199869.4|199996.9|199871.9|199985.4|199860.4|26
1725552640000|2024-09-05 16:10:40|199995|199870|199991.5|199866.5|200009.3|199884.3|199988.2|199863.2|28
1725552650000|2024-09-05 16:10:50|199989.4|199864.4|199988.2|199863.2|199990.2|199865.2|199985.4|199860.4|19
1725552660000|2024-09-05 16:11:00|199990.5|199865.5|200040.3|199915.3|200041.8|199916.8|199986.8|199861.8|32
1725552670000|2024-09-05 16:11:10|200040.8|199915.8|200050.8|199925.8|200052.5|199927.5|200040.5|199915.5|14
1725552680000|2024-09-05 16:11:20|200049.3|199924.3|200094|199969|200096.1|199971.1|200042.1|199917.1|17
1725552690000|2024-09-05 16:11:30|200089.7|199964.7|200098.6|199973.6|200115.1|199990.1|200073.2|199948.2|34
1725552700000|2024-09-05 16:11:40|200101.6|199976.6|200148.1|200023.1|200148.9|200023.9|200101.6|199976.6|23
1725552710000|2024-09-05 16:11:50|200148.9|200023.9|200192.4|200067.4|200192.4|200067.4|200148.9|200023.9|30
1725552720000|2024-09-05 16:12:00|200191.5|200066.5|200205.4|200080.4|200227.8|200102.8|200186.9|200061.9|31
1725552730000|2024-09-05 16:12:10|200207|200082|200213.4|200088.4|200219.1|200094.1|200201.4|200076.4|32
1725552740000|2024-09-05 16:12:20|200211.2|200086.2|200185.7|200060.7|200211.2|200086.2|200184.1|200059.1|25
1725552750000|2024-09-05 16:12:30|200185.2|200060.2|200163.7|200038.7|200185.2|200060.2|200131.3|200006.3|27
1725552760000|2024-09-05 16:12:40|200154.4|200029.4|200115.7|199990.7|200162.5|200037.5|200110.2|199985.2|26
1725552770000|2024-09-05 16:12:50|200114.9|199989.9|200145.3|200020.3|200146.5|200021.5|200114.9|199989.9|22
1725552780000|2024-09-05 16:13:00|200151.6|200026.6|200145.3|200020.3|200151.6|200026.6|200144.9|200019.9|22
1725552790000|2024-09-05 16:13:10|200145.1|200020.1|200170.2|200045.2|200182.2|200057.2|200145.1|200020.1|28
1725552800000|2024-09-05 16:13:20|200163.5|200038.5|200154.9|200029.9|200183.2|200058.2|200153.3|200028.3|31
1725552810000|2024-09-05 16:13:30|200153.1|200028.1|200160.1|200035.1|200161.1|200036.1|200153.1|200028.1|18
1725552820000|2024-09-05 16:13:40|200159.3|200034.3|200166.8|200041.8|200167.6|200042.6|200154.2|200029.2|21
1725552830000|2024-09-05 16:13:50|200165.4|200040.4|200168|200043|200170.7|200045.7|200165.4|200040.4|32
1725552840000|2024-09-05 16:14:00|200167.8|200042.8|200155.8|200030.8|200167.8|200042.8|200155.4|200030.4|30
1725552850000|2024-09-05 16:14:10|200154.3|200029.3|200154.4|200029.4|200165.2|200040.2|200142.4|200017.4|28
1725552860000|2024-09-05 16:14:20|200156.5|200031.5|200153.2|200028.2|200156.5|200031.5|200146.6|200021.6|26
1725552870000|2024-09-05 16:14:30|200152.6|200027.6|200149.3|200024.3|200154.8|200029.8|200147.2|200022.2|31
1725552880000|2024-09-05 16:14:40|200149|200024|200148.2|200023.2|200151.7|200026.7|200140.4|200015.4|33
1725552890000|2024-09-05 16:14:50|200148.5|200023.5|200147.8|200022.8|200151.4|200026.4|200141.6|200016.6|27
1725552900000|2024-09-05 16:15:00|200144.3|200019.3|200149.6|200024.6|200151.5|200026.5|200139|200014|29
1725552910000|2024-09-05 16:15:10|200151.3|200026.3|200147.8|200022.8|200151.4|200026.4|200141.8|200016.8|30
1725552920000|2024-09-05 16:15:20|200148.2|200023.2|200169.6|200044.6|200171|200046|200147.5|200022.5|30
1725552930000|2024-09-05 16:15:30|200169.8|200044.8|200145.9|200020.9|200172.2|200047.2|200145|200020|29
1725552940000|2024-09-05 16:15:40|200146.2|200021.2|200149.1|200024.1|200151.3|200026.3|200145.5|200020.5|21
1725552950000|2024-09-05 16:15:50|200148.2|200023.2|200222.9|200097.9|200223.6|200098.6|200148.2|200023.2|26
1725552960000|2024-09-05 16:16:00|200228.5|200103.5|200239.2|200114.2|200240.5|200115.5|200226.9|200101.9|14
1725552970000|2024-09-05 16:16:10|200239.5|200114.5|200216.4|200091.4|200246.1|200121.1|200216|200091|30
1725552980000|2024-09-05 16:16:20|200217.1|200092.1|200198.2|200073.2|200217.1|200092.1|200195.2|200070.2|29
1725552990000|2024-09-05 16:16:30|200196.8|200071.8|200154.7|200029.7|200196.8|200071.8|200150.3|200025.3|24
1725553000000|2024-09-05 16:16:40|200155.8|200030.8|200154.7|200029.7|200155.8|200030.8|200152.5|200027.5|10
1725553010000|2024-09-05 16:16:50|200155.3|200030.3|200150.5|200025.5|200155.3|200030.3|200148.3|200023.3|15
1725553020000|2024-09-05 16:17:00|200149.6|200024.6|200164.8|200039.8|200166.3|200041.3|200135.7|200010.7|23
1725553030000|2024-09-05 16:17:10|200165.2|200040.2|200197.4|200072.4|200198.7|200073.7|200164.4|200039.4|24
1725553040000|2024-09-05 16:17:20|200198.2|200073.2|200193.5|200068.5|200198.3|200073.3|200193.5|200068.5|12
1725553050000|2024-09-05 16:17:30|200192.2|200067.2|200192.3|200067.3|200194.1|200069.1|200191.4|200066.4|12
1725553060000|2024-09-05 16:17:40|200191|200066|200189.6|200064.6|200191|200066|200176.4|200051.4|17
1725553070000|2024-09-05 16:17:50|200190.4|200065.4|200193.5|200068.5|200195.2|200070.2|200190.4|200065.4|11
1725553080000|2024-09-05 16:18:00|200193.7|200068.7|200144.3|200019.3|200223.3|200098.3|200141.9|200016.9|22
1725553090000|2024-09-05 16:18:10|200143.9|200018.9|200088.7|199963.7|200145.4|200020.4|200088.7|199963.7|16
1725553100000|2024-09-05 16:18:20|200089|199964|200118.1|199993.1|200119.5|199994.5|200085.4|199960.4|32
1725553110000|2024-09-05 16:18:30|200118.5|199993.5|200133.8|200008.8|200140.2|200015.2|200118.5|199993.5|15
1725553120000|2024-09-05 16:18:40|200132.7|200007.7|200128.1|200003.1|200134.6|200009.6|200127.6|200002.6|13
1725553130000|2024-09-05 16:18:50|200127.6|200002.6|200121.6|199996.6|200130|200005|200117.6|199992.6|14
1725553140000|2024-09-05 16:19:00|200119.8|199994.8|200113.8|199988.8|200122.7|199997.7|200112.9|199987.9|17
1725553150000|2024-09-05 16:19:10|200115.4|199990.4|200116.4|199991.4|200123.8|199998.8|200113.8|199988.8|14
1725553160000|2024-09-05 16:19:20|200117.4|199992.4|200114.6|199989.6|200118.5|199993.5|200114.3|199989.3|13
1725553170000|2024-09-05 16:19:30|200115.3|199990.3|200115.6|199990.6|200116.7|199991.7|200113.9|199988.9|16
1725553180000|2024-09-05 16:19:40|200115.2|199990.2|200062.9|199937.9|200115.2|199990.2|200057.2|199932.2|23
1725553190000|2024-09-05 16:19:50|200062.8|199937.8|200065.2|199940.2|200065.4|199940.4|200062.5|199937.5|11
1725553200000|2024-09-05 16:20:00|200065.4|199940.4|200070.1|199945.1|200087.2|199962.2|200065.3|199940.3|28
1725553210000|2024-09-05 16:20:10|200071.2|199946.2|200069.7|199944.7|200076.8|199951.8|200065.4|199940.4|26
1725553220000|2024-09-05 16:20:20|200067.2|199942.2|200067.5|199942.5|200075.7|199950.7|200067|199942|14
1725553230000|2024-09-05 16:20:30|200067.1|199942.1|200075.8|199950.8|200077.9|199952.9|200029.2|199904.2|30
1725553240000|2024-09-05 16:20:40|200073.2|199948.2|200042|199917|200073.2|199948.2|200039.1|199914.1|28
1725553250000|2024-09-05 16:20:50|200041.7|199916.7|200037.5|199912.5|200043.2|199918.2|200025.4|199900.4|26
1725553260000|2024-09-05 16:21:00|200032.1|199907.1|199969.2|199844.2|200032.1|199907.1|199969.2|199844.2|33
1725553270000|2024-09-05 16:21:10|199940.7|199815.7|199878.6|199753.6|199951.1|199826.1|199873.4|199748.4|24
1725553280000|2024-09-05 16:21:20|199881.1|199756.1|199907.1|199782.1|199918.7|199793.7|199881.1|199756.1|29
1725553290000|2024-09-05 16:21:30|199913.6|199788.6|199906.5|199781.5|199913.6|199788.6|199906.1|199781.1|14
1725553300000|2024-09-05 16:21:40|199905.1|199780.1|199896.2|199771.2|199905.1|199780.1|199884.1|199759.1|32
1725553310000|2024-09-05 16:21:50|199897.1|199772.1|199904.9|199779.9|199910.2|199785.2|199897.1|199772.1|24
1725553320000|2024-09-05 16:22:00|199906.9|199781.9|199909.4|199784.4|199914.8|199789.8|199900.2|199775.2|28
1725553330000|2024-09-05 16:22:10|199909.7|199784.7|199896.9|199771.9|199910.5|199785.5|199896|199771|19
1725553340000|2024-09-05 16:22:20|199900.5|199775.5|199907.9|199782.9|199919.7|199794.7|199884.6|199759.6|33
1725553350000|2024-09-05 16:22:30|199909.2|199784.2|199945.1|199820.1|199945.7|199820.7|199904|199779|24
1725553360000|2024-09-05 16:22:40|199944.6|199819.6|200027.1|199902.1|200035.3|199910.3|199943.5|199818.5|27
1725553370000|2024-09-05 16:22:50|200026.4|199901.4|200033.8|199908.8|200038.3|199913.3|200026.4|199901.4|13
1725553380000|2024-09-05 16:23:00|200033.4|199908.4|200011.7|199886.7|200033.4|199908.4|200008.8|199883.8|22
1725553390000|2024-09-05 16:23:10|200012.3|199887.3|199980.4|199855.4|200015.8|199890.8|199980.1|199855.1|22
1725553400000|2024-09-05 16:23:20|199982.1|199857.1|199981.9|199856.9|199982.1|199857.1|199972.8|199847.8|10
1725553410000|2024-09-05 16:23:30|199980.7|199855.7|199993.5|199868.5|199994.8|199869.8|199979.7|199854.7|8
1725553420000|2024-09-05 16:23:40|199993.7|199868.7|200025.4|199900.4|200025.4|199900.4|199984.4|199859.4|16
1725553430000|2024-09-05 16:23:50|200024.7|199899.7|200006.5|199881.5|200057.3|199932.3|199991.7|199866.7|14
1725553440000|2024-09-05 16:24:00|200013.5|199888.5|200011.1|199886.1|200017|199892|200005.2|199880.2|34
1725553450000|2024-09-05 16:24:10|200007.7|199882.7|199988.6|199863.6|200007.9|199882.9|199973.7|199848.7|29
1725553460000|2024-09-05 16:24:20|199987.5|199862.5|199985.2|199860.2|199987.5|199862.5|199983.7|199858.7|32
1725553470000|2024-09-05 16:24:30|199988.8|199863.8|199967.9|199842.9|199988.9|199863.9|199967.9|199842.9|25
1725553480000|2024-09-05 16:24:40|199967.5|199842.5|199941.4|199816.4|199967.5|199842.5|199931.9|199806.9|23
1725553490000|2024-09-05 16:24:50|199941.8|199816.8|199957.1|199832.1|199962.3|199837.3|199941.2|199816.2|21
1725553500000|2024-09-05 16:25:00|199957.2|199832.2|200017.5|199892.5|200019|199894|199954.6|199829.6|30
1725553510000|2024-09-05 16:25:10|200018.8|199893.8|199969.2|199844.2|200026.5|199901.5|199969.2|199844.2|31
1725553520000|2024-09-05 16:25:20|199971.1|199846.1|199963.3|199838.3|199974.5|199849.5|199963.3|199838.3|36
1725553530000|2024-09-05 16:25:30|199968.4|199843.4|199939|199814|199970.3|199845.3|199933.8|199808.8|30
1725553540000|2024-09-05 16:25:40|199943.4|199818.4|199942.9|199817.9|199944.1|199819.1|199937|199812|30
1725553550000|2024-09-05 16:25:50|199943.4|199818.4|199942.7|199817.7|199944.6|199819.6|199891.7|199766.7|31
1725553560000|2024-09-05 16:26:00|199943.4|199818.4|199963|199838|199966.1|199841.1|199942.7|199817.7|26
1725553570000|2024-09-05 16:26:10|199962.8|199837.8|199932|199807|199963.8|199838.8|199929.1|199804.1|29
1725553580000|2024-09-05 16:26:20|199930.4|199805.4|199927.2|199802.2|199932.6|199807.6|199926.1|199801.1|36
1725553590000|2024-09-05 16:26:30|199926|199801|199932.6|199807.6|199932.6|199807.6|199919|199794|35
1725553600000|2024-09-05 16:26:40|199931.3|199806.3|199923.7|199798.7|199932.7|199807.7|199921.8|199796.8|38
1725553610000|2024-09-05 16:26:50|199928.5|199803.5|199986.1|199861.1|199995.2|199870.2|199928.5|199803.5|35
1725553620000|2024-09-05 16:27:00|199962.5|199837.5|199926.9|199801.9|199967.3|199842.3|199926.9|199801.9|35
1725553630000|2024-09-05 16:27:10|199930.1|199805.1|199931.7|199806.7|199935.6|199810.6|199926.2|199801.2|30
1725553640000|2024-09-05 16:27:20|199930.5|199805.5|199925.5|199800.5|199944.1|199819.1|199920.3|199795.3|31
1725553650000|2024-09-05 16:27:30|199924.2|199799.2|199909.1|199784.1|199928.5|199803.5|199908.1|199783.1|34
1725553660000|2024-09-05 16:27:40|199909|199784|199853.6|199728.6|199910|199785|199840.1|199715.1|34
1725553670000|2024-09-05 16:27:50|199852.8|199727.8|199851.4|199726.4|199853.8|199728.8|199847.1|199722.1|33
1725553680000|2024-09-05 16:28:00|199852.4|199727.4|199865.6|199740.6|199881.1|199756.1|199846.4|199721.4|34
1725553690000|2024-09-05 16:28:10|199865.4|199740.4|199877.5|199752.5|199880.9|199755.9|199860.2|199735.2|28
1725553700000|2024-09-05 16:28:20|199877.4|199752.4|199891.3|199766.3|199927.6|199802.6|199875|199750|28
1725553710000|2024-09-05 16:28:30|199893.2|199768.2|199892.6|199767.6|199895.3|199770.3|199890.8|199765.8|29
1725553720000|2024-09-05 16:28:40|199890|199765|199891.7|199766.7|199893|199768|199889.3|199764.3|33
1725553730000|2024-09-05 16:28:50|199890.6|199765.6|199881.5|199756.5|199892|199767|199881.5|199756.5|34
1725553740000|2024-09-05 16:29:00|199881.2|199756.2|199885.3|199760.3|199885.3|199760.3|199869.8|199744.8|15
1725553750000|2024-09-05 16:29:10|199882.2|199757.2|199884.1|199759.1|199887.2|199762.2|199880.1|199755.1|40
1725553760000|2024-09-05 16:29:20|199885.4|199760.4|199886.1|199761.1|199886.1|199761.1|199877.5|199752.5|36
1725553770000|2024-09-05 16:29:30|199885.6|199760.6|199883.6|199758.6|199886|199761|199879|199754|37
1725553780000|2024-09-05 16:29:40|199880.7|199755.7|199888.7|199763.7|199888.7|199763.7|199879|199754|32
1725553790000|2024-09-05 16:29:50|199889.5|199764.5|199886|199761|199890.7|199765.7|199885.2|199760.2|32
1725553800000|2024-09-05 16:30:00|199886.4|199761.4|199928.5|199803.5|199933.7|199808.7|199886.4|199761.4|36
1725553810000|2024-09-05 16:30:10|199927.6|199802.6|199952.8|199827.8|199956.9|199831.9|199927.6|199802.6|27
1725553820000|2024-09-05 16:30:20|199953.9|199828.9|199959|199834|199993.8|199868.8|199952.8|199827.8|35
1725553830000|2024-09-05 16:30:30|199959.1|199834.1|199963.5|199838.5|199966.6|199841.6|199952.8|199827.8|35
1725553840000|2024-09-05 16:30:40|199962.5|199837.5|199960.6|199835.6|199963.6|199838.6|199959.1|199834.1|36
1725553850000|2024-09-05 16:30:50|199960.4|199835.4|199980.6|199855.6|199982.5|199857.5|199957|199832|35
1725553860000|2024-09-05 16:31:00|199980.4|199855.4|199965.5|199840.5|199983|199858|199962.3|199837.3|35
1725553870000|2024-09-05 16:31:10|199965.7|199840.7|199963.5|199838.5|199965.8|199840.8|199962.8|199837.8|29
1725553880000|2024-09-05 16:31:20|199964.3|199839.3|199964.5|199839.5|199968.4|199843.4|199961.7|199836.7|32
1725553890000|2024-09-05 16:31:30|199967.9|199842.9|199967.4|199842.4|199967.9|199842.9|199963|199838|30
1725553900000|2024-09-05 16:31:40|199967.5|199842.5|199965|199840|199968.3|199843.3|199963.1|199838.1|36
1725553910000|2024-09-05 16:31:50|199961.8|199836.8|199976.6|199851.6|199980|199855|199959.2|199834.2|34
1725553920000|2024-09-05 16:32:00|199979.9|199854.9|199992.3|199867.3|200002.4|199877.4|199975|199850|27
1725553930000|2024-09-05 16:32:10|199977.2|199852.2|199993.5|199868.5|199994.6|199869.6|199971|199846|38
1725553940000|2024-09-05 16:32:20|199983|199858|199946.2|199821.2|199983|199858|199946|199821|29
1725553950000|2024-09-05 16:32:30|199947.1|199822.1|199948.6|199823.6|199950.2|199825.2|199947.1|199822.1|18
1725553960000|2024-09-05 16:32:40|199944.5|199819.5|199919.1|199794.1|199951.2|199826.2|199917.1|199792.1|31
1725553970000|2024-09-05 16:32:50|199918.2|199793.2|199918.1|199793.1|199920.3|199795.3|199915.1|199790.1|31
1725553980000|2024-09-05 16:33:00|199921.3|199796.3|199878|199753|199925.3|199800.3|199857.9|199732.9|30
1725553990000|2024-09-05 16:33:10|199872|199747|199880.5|199755.5|199883.2|199758.2|199870.7|199745.7|37
1725554000000|2024-09-05 16:33:20|199883.6|199758.6|199854.8|199729.8|199883.6|199758.6|199846.7|199721.7|30
1725554010000|2024-09-05 16:33:30|199855.1|199730.1|199845.2|199720.2|199855.9|199730.9|199842.3|199717.3|29
1725554020000|2024-09-05 16:33:40|199845.9|199720.9|199852|199727|199857.4|199732.4|199845|199720|25
1725554030000|2024-09-05 16:33:50|199851.9|199726.9|199874.5|199749.5|199874.5|199749.5|199840.9|199715.9|30
1725554040000|2024-09-05 16:34:00|199898.2|199773.2|199889.7|199764.7|199898.2|199773.2|199886.3|199761.3|26
1725554050000|2024-09-05 16:34:10|199888.8|199763.8|199894.8|199769.8|199895.5|199770.5|199887.4|199762.4|17
1725554060000|2024-09-05 16:34:20|199895.1|199770.1|199894.2|199769.2|199895.3|199770.3|199889.1|199764.1|15
1725554070000|2024-09-05 16:34:30|199893.6|199768.6|199886.2|199761.2|199897.3|199772.3|199881.9|199756.9|18
1725554080000|2024-09-05 16:34:40|199885.4|199760.4|199883.9|199758.9|199891.1|199766.1|199882.9|199757.9|18
1725554090000|2024-09-05 16:34:50|199890|199765|199889.4|199764.4|199890.7|199765.7|199888.6|199763.6|20
1725554100000|2024-09-05 16:35:00|199890.4|199765.4|199890.7|199765.7|199892.3|199767.3|199885.5|199760.5|26
1725554110000|2024-09-05 16:35:10|199891.1|199766.1|199902|199777|199902.9|199777.9|199889.2|199764.2|24
1725554120000|2024-09-05 16:35:20|199902.2|199777.2|199911.5|199786.5|199976.6|199851.6|199901|199776|17
1725554130000|2024-09-05 16:35:30|199909.7|199784.7|199905.1|199780.1|199909.7|199784.7|199902.3|199777.3|21
1725554140000|2024-09-05 16:35:40|199921.3|199796.3|199951.4|199826.4|199953.1|199828.1|199918.9|199793.9|25
1725554150000|2024-09-05 16:35:50|199950|199825|199951.1|199826.1|199953.3|199828.3|199942.3|199817.3|34
1725554160000|2024-09-05 16:36:00|199953.2|199828.2|199960.6|199835.6|199962.1|199837.1|199949.3|199824.3|34
1725554170000|2024-09-05 16:36:10|199950.8|199825.8|199959.8|199834.8|199965.7|199840.7|199950.8|199825.8|35
1725554180000|2024-09-05 16:36:20|199963.5|199838.5|199967|199842|199972|199847|199958.3|199833.3|34
1725554190000|2024-09-05 16:36:30|199964.1|199839.1|199963.7|199838.7|199973|199848|199959.1|199834.1|25
1725554200000|2024-09-05 16:36:40|199963|199838|199997.1|199872.1|199997.8|199872.8|199961.7|199836.7|36
1725554210000|2024-09-05 16:36:50|199996.4|199871.4|200004.2|199879.2|200016.7|199891.7|199995|199870|37
1725554220000|2024-09-05 16:37:00|200003.1|199878.1|200006.9|199881.9|200011.8|199886.8|199996.9|199871.9|38
1725554230000|2024-09-05 16:37:10|200006.6|199881.6|200003.9|199878.9|200030|199905|200002.8|199877.8|40
1725554240000|2024-09-05 16:37:20|200009.6|199884.6|200032.7|199907.7|200034|199909|200009.1|199884.1|21
1725554250000|2024-09-05 16:37:30|200033.5|199908.5|200033|199908|200033.7|199908.7|200031.8|199906.8|25
1725554260000|2024-09-05 16:37:40|200032.6|199907.6|200088.9|199963.9|200092.5|199967.5|200032.2|199907.2|27
1725554270000|2024-09-05 16:37:50|200088.3|199963.3|200088|199963|200092.8|199967.8|200079.5|199954.5|31
1725554280000|2024-09-05 16:38:00|200085.3|199960.3|200079.8|199954.8|200091.6|199966.6|200077.5|199952.5|30
1725554290000|2024-09-05 16:38:10|200079.5|199954.5|200081.8|199956.8|200085.4|199960.4|200075.3|199950.3|25
1725554300000|2024-09-05 16:38:20|200081.2|199956.2|200081.4|199956.4|200082.5|199957.5|200079.8|199954.8|12
1725554310000|2024-09-05 16:38:30|200080.6|199955.6|200078.2|199953.2|200080.8|199955.8|200077.9|199952.9|14
1725554320000|2024-09-05 16:38:40|200078.6|199953.6|200121.1|199996.1|200123.5|199998.5|200078.6|199953.6|17
1725554330000|2024-09-05 16:38:50|200120.2|199995.2|200128.9|200003.9|200131.2|200006.2|200120.2|199995.2|24
1725554340000|2024-09-05 16:39:00|200127.5|200002.5|200050.3|199925.3|200127.5|200002.5|200032.2|199907.2|33
1725554350000|2024-09-05 16:39:10|200051.4|199926.4|200048.4|199923.4|200055|199930|200044.6|199919.6|37
1725554360000|2024-09-05 16:39:20|200047.4|199922.4|200000.4|199875.4|200048.5|199923.5|199995.4|199870.4|17
1725554370000|2024-09-05 16:39:30|200001.2|199876.2|200004.9|199879.9|200006|199881|199996|199871|20
1725554380000|2024-09-05 16:39:40|200005.2|199880.2|200013.8|199888.8|200018.4|199893.4|200004.3|199879.3|26
1725554390000|2024-09-05 16:39:50|200013.7|199888.7|199995.3|199870.3|200014.5|199889.5|199993.7|199868.7|23
1725554400000|2024-09-05 16:40:00|199995|199870|199995.2|199870.2|199996.1|199871.1|199992.6|199867.6|24
1725554410000|2024-09-05 16:40:10|199995.6|199870.6|199966.3|199841.3|199995.6|199870.6|199945.9|199820.9|25
1725554420000|2024-09-05 16:40:20|199965.9|199840.9|199967.4|199842.4|199973.3|199848.3|199965|199840|26
1725554430000|2024-09-05 16:40:30|199966.8|199841.8|199962.7|199837.7|199968.1|199843.1|199959.2|199834.2|35
1725554440000|2024-09-05 16:40:40|199961.1|199836.1|199960.4|199835.4|199964.1|199839.1|199959.5|199834.5|32
1725554450000|2024-09-05 16:40:50|199958.7|199833.7|199946|199821|199964.4|199839.4|199944.9|199819.9|34
1725554460000|2024-09-05 16:41:00|199947.3|199822.3|199949.5|199824.5|199949.5|199824.5|199947.3|199822.3|27
1725554470000|2024-09-05 16:41:10|199950|199825|199948|199823|199950.8|199825.8|199945.1|199820.1|32
1725554480000|2024-09-05 16:41:20|199947.2|199822.2|199955.1|199830.1|199957|199832|199947.2|199822.2|34
1725554490000|2024-09-05 16:41:30|199956|199831|199939.2|199814.2|199957.5|199832.5|199939.2|199814.2|28
1725554500000|2024-09-05 16:41:40|199940.8|199815.8|199955.9|199830.9|199961.9|199836.9|199940.8|199815.8|25
1725554510000|2024-09-05 16:41:50|199954.3|199829.3|199948.2|199823.2|199960.3|199835.3|199948.2|199823.2|26
1725554520000|2024-09-05 16:42:00|199948|199823|199923|199798|199950.3|199825.3|199921.7|199796.7|29
1725554530000|2024-09-05 16:42:10|199925.2|199800.2|199929.3|199804.3|199930.3|199805.3|199920.9|199795.9|35
1725554540000|2024-09-05 16:42:20|199924|199799|199935.2|199810.2|199939.3|199814.3|199924|199799|27
1725554550000|2024-09-05 16:42:30|199935.1|199810.1|199925.5|199800.5|199935.1|199810.1|199919.4|199794.4|25
1725554560000|2024-09-05 16:42:40|199924.5|199799.5|199924.5|199799.5|199929.9|199804.9|199923.5|199798.5|37
1725554570000|2024-09-05 16:42:50|199925.7|199800.7|199935.9|199810.9|199940.8|199815.8|199920.4|199795.4|18
1725554580000|2024-09-05 16:43:00|199937.7|199812.7|199934.8|199809.8|199937.7|199812.7|199933.3|199808.3|14
1725554590000|2024-09-05 16:43:10|199935|199810|199938.8|199813.8|199942.8|199817.8|199935|199810|11
1725554600000|2024-09-05 16:43:20|199934.8|199809.8|199936.7|199811.7|199936.7|199811.7|199934.2|199809.2|6
1725554610000|2024-09-05 16:43:30|199937.3|199812.3|199915.4|199790.4|199941.1|199816.1|199912.6|199787.6|12
1725554620000|2024-09-05 16:43:40|199912.5|199787.5|199915|199790|199917.7|199792.7|199912.5|199787.5|19
1725554630000|2024-09-05 16:43:50|199916.2|199791.2|199916|199791|199917.5|199792.5|199914.4|199789.4|13
1725554640000|2024-09-05 16:44:00|199916.8|199791.8|199917.1|199792.1|199917.5|199792.5|199915.3|199790.3|15
1725554650000|2024-09-05 16:44:10|199917|199792|199896|199771|199917|199792|199894.2|199769.2|22
1725554660000|2024-09-05 16:44:20|199896.7|199771.7|199935.8|199810.8|199954.8|199829.8|199890.2|199765.2|30
1725554670000|2024-09-05 16:44:30|199936.2|199811.2|199938.8|199813.8|199940.2|199815.2|199926.8|199801.8|19
1725554680000|2024-09-05 16:44:40|199941.6|199816.6|199940.3|199815.3|199943|199818|199938|199813|12
1725554690000|2024-09-05 16:44:50|199939.9|199814.9|199940.6|199815.6|199942.8|199817.8|199939.4|199814.4|12
1725554700000|2024-09-05 16:45:00|199944.1|199819.1|199949.9|199824.9|199953.4|199828.4|199944.1|199819.1|17
1725554710000|2024-09-05 16:45:10|199949.8|199824.8|199952.1|199827.1|199954.4|199829.4|199947.1|199822.1|7
1725554720000|2024-09-05 16:45:20|199952.4|199827.4|199957.6|199832.6|199961.3|199836.3|199950.4|199825.4|21
1725554730000|2024-09-05 16:45:30|199958.2|199833.2|199958.9|199833.9|199962.5|199837.5|199958.2|199833.2|15
1725554740000|2024-09-05 16:45:40|199957.6|199832.6|199950.7|199825.7|199957.6|199832.6|199949.8|199824.8|9
1725554750000|2024-09-05 16:45:50|199953.9|199828.9|199955.4|199830.4|199955.9|199830.9|199953.9|199828.9|7
1725554760000|2024-09-05 16:46:00|199957|199832|199963.2|199838.2|199963.2|199838.2|199955.4|199830.4|12
1725554770000|2024-09-05 16:46:10|199962.8|199837.8|199953.6|199828.6|199962.9|199837.9|199953.4|199828.4|11
1725554780000|2024-09-05 16:46:20|199951.4|199826.4|199956.2|199831.2|199957.5|199832.5|199946.2|199821.2|16
1725554790000|2024-09-05 16:46:30|199956.8|199831.8|199956.4|199831.4|199963.7|199838.7|199956.2|199831.2|15
1725554800000|2024-09-05 16:46:40|199958.1|199833.1|199958.9|199833.9|199961.1|199836.1|199957.8|199832.8|16
1725554810000|2024-09-05 16:46:50|199957.6|199832.6|199958.5|199833.5|199961.9|199836.9|199957.6|199832.6|8
1725554820000|2024-09-05 16:47:00|199958.8|199833.8|200006.3|199881.3|200012.4|199887.4|199957.5|199832.5|17
1725554830000|2024-09-05 16:47:10|200006.7|199881.7|200008.1|199883.1|200017.5|199892.5|200006.5|199881.5|17
1725554840000|2024-09-05 16:47:20|200006.9|199881.9|200005.1|199880.1|200006.9|199881.9|199988.2|199863.2|20
1725554850000|2024-09-05 16:47:30|200005.2|199880.2|200003.5|199878.5|200005.9|199880.9|200001.1|199876.1|30
1725554860000|2024-09-05 16:47:40|200015.4|199890.4|200003.6|199878.6|200017.5|199892.5|200002.8|199877.8|23
1725554870000|2024-09-05 16:47:50|200002.7|199877.7|200004|199879|200006.4|199881.4|200001.8|199876.8|22
1725554880000|2024-09-05 16:48:00|200002.4|199877.4|200006.5|199881.5|200009.5|199884.5|200001.8|199876.8|26
1725554890000|2024-09-05 16:48:10|199995.7|199870.7|199990|199865|199999.8|199874.8|199987.8|199862.8|20
1725554900000|2024-09-05 16:48:20|199990.4|199865.4|199993.1|199868.1|199997.6|199872.6|199983.8|199858.8|23
1725554910000|2024-09-05 16:48:30|199993.7|199868.7|199992.8|199867.8|199995.1|199870.1|199990.6|199865.6|20
1725554920000|2024-09-05 16:48:40|199993.6|199868.6|200063.4|199938.4|200066.2|199941.2|199993.6|199868.6|32
1725554930000|2024-09-05 16:48:50|200063.8|199938.8|200108.1|199983.1|200108.8|199983.8|200060.2|199935.2|28
1725554940000|2024-09-05 16:49:00|200113.6|199988.6|200115.4|199990.4|200115.4|199990.4|200098.8|199973.8|27
1725554950000|2024-09-05 16:49:10|200115.1|199990.1|200121.6|199996.6|200135.8|200010.8|200103.7|199978.7|16
1725554960000|2024-09-05 16:49:20|200130.8|200005.8|200144.6|200019.6|200146.1|200021.1|200129.1|200004.1|24
1725554970000|2024-09-05 16:49:30|200145|200020|200152.2|200027.2|200152.8|200027.8|200139.4|200014.4|14
1725554980000|2024-09-05 16:49:40|200154.9|200029.9|200149.9|200024.9|200154.9|200029.9|200138.1|200013.1|20
1725554990000|2024-09-05 16:49:50|200149.4|200024.4|200153|200028|200153|200028|200149.1|200024.1|15
1725555000000|2024-09-05 16:50:00|200151.3|200026.3|200189.8|200064.8|200197.7|200072.7|200150.4|200025.4|16
1725555010000|2024-09-05 16:50:10|200189.2|200064.2|200187.2|200062.2|200202.2|200077.2|200186.6|200061.6|25
1725555020000|2024-09-05 16:50:20|200187.1|200062.1|200130.4|200005.4|200187.2|200062.2|200127|200002|16
1725555030000|2024-09-05 16:50:30|200129.6|200004.6|200114.6|199989.6|200129.6|200004.6|200108.8|199983.8|14
1725555040000|2024-09-05 16:50:40|200114.2|199989.2|200108.2|199983.2|200114.8|199989.8|200102.1|199977.1|21
1725555050000|2024-09-05 16:50:50|200108.3|199983.3|200098.4|199973.4|200108.3|199983.3|200097.8|199972.8|27
1725555060000|2024-09-05 16:51:00|200097.1|199972.1|200113.1|199988.1|200113.9|199988.9|200097.1|199972.1|19
1725555070000|2024-09-05 16:51:10|200115|199990|200108.4|199983.4|200116.5|199991.5|200108.4|199983.4|9
1725555080000|2024-09-05 16:51:20|200108.9|199983.9|200117.7|199992.7|200126.3|200001.3|200108.4|199983.4|8
1725555090000|2024-09-05 16:51:30|200118.5|199993.5|200116.3|199991.3|200118.5|199993.5|200113.3|199988.3|16
1725555100000|2024-09-05 16:51:40|200114.6|199989.6|200115.4|199990.4|200116.3|199991.3|200110.5|199985.5|14
1725555110000|2024-09-05 16:51:50|200116.9|199991.9|200143.1|200018.1|200155.3|200030.3|200111.9|199986.9|12
1725555120000|2024-09-05 16:52:00|200140.7|200015.7|200123|199998|200140.7|200015.7|200118.8|199993.8|24
1725555130000|2024-09-05 16:52:10|200128.5|200003.5|200123.3|199998.3|200128.8|200003.8|200123.1|199998.1|20
1725555140000|2024-09-05 16:52:20|200123.1|199998.1|200140.5|200015.5|200145.7|200020.7|200123.1|199998.1|12
1725555150000|2024-09-05 16:52:30|200134.9|200009.9|200137.5|200012.5|200140.5|200015.5|200134.5|200009.5|13
1725555160000|2024-09-05 16:52:40|200140.8|200015.8|200132|200007|200140.8|200015.8|200132|200007|8
1725555170000|2024-09-05 16:52:50|200127.2|200002.2|200140.5|200015.5|200143.1|200018.1|200127.2|200002.2|5
1725555180000|2024-09-05 16:53:00|200140.4|200015.4|200135.9|200010.9|200140.5|200015.5|200135.9|200010.9|11
1725555190000|2024-09-05 16:53:10|200143.6|200018.6|200129.8|200004.8|200143.6|200018.6|200129.8|200004.8|4
1725555200000|2024-09-05 16:53:20|200135.7|200010.7|200143.8|200018.8|200143.8|200018.8|200134.1|200009.1|6
1725555210000|2024-09-05 16:53:30|200144.4|200019.4|200152.4|200027.4|200182.4|200057.4|200142.9|200017.9|14
1725555220000|2024-09-05 16:53:40|200153.3|200028.3|200157.4|200032.4|200173.4|200048.4|200151.6|200026.6|12
1725555230000|2024-09-05 16:53:50|200155.6|200030.6|200156.9|200031.9|200157.2|200032.2|200155.6|200030.6|4
1725555240000|2024-09-05 16:54:00|200160|200035|200153.3|200028.3|200160.1|200035.1|200148|200023|11
1725555250000|2024-09-05 16:54:10|200152.7|200027.7|200149.3|200024.3|200152.7|200027.7|200147.3|200022.3|8
1725555260000|2024-09-05 16:54:20|200148|200023|200153.5|200028.5|200156.6|200031.6|200148|200023|15
1725555270000|2024-09-05 16:54:30|200152.4|200027.4|200152.4|200027.4|200152.4|200027.4|200152.4|200027.4|1
1725555280000|2024-09-05 16:54:40|200153|200028|200150.4|200025.4|200155.5|200030.5|200150.4|200025.4|10
1725555290000|2024-09-05 16:54:50|200149.9|200024.9|200136.9|200011.9|200152.8|200027.8|200131.1|200006.1|13
1725555300000|2024-09-05 16:55:00|200135.1|200010.1|200134.8|200009.8|200135.3|200010.3|200133.7|200008.7|5
1725555310000|2024-09-05 16:55:10|200136.2|200011.2|200140|200015|200143.6|200018.6|200136.2|200011.2|12
1725555320000|2024-09-05 16:55:20|200138.4|200013.4|200147.5|200022.5|200149.1|200024.1|200138.4|200013.4|8
1725555330000|2024-09-05 16:55:30|200147.6|200022.6|200177.9|200052.9|200177.9|200052.9|200126|200018|9
1725555340000|2024-09-05 16:55:40|200174.4|200049.4|200174.2|200049.2|200194.9|200069.9|200169.2|200044.2|13
1725555350000|2024-09-05 16:55:50|200173.4|200048.4|200162.3|200037.3|200173.4|200048.4|200158.3|200033.3|18
1725555360000|2024-09-05 16:56:00|200162.9|200037.9|200164|200039|200166.7|200041.7|200158.7|200033.7|15
1725555370000|2024-09-05 16:56:10|200163.6|200038.6|200180.5|200055.5|200185.7|200060.7|200163.6|200038.6|12
1725555380000|2024-09-05 16:56:20|200181|200056|200171.1|200046.1|200182.8|200057.8|200161.2|200036.2|14
1725555390000|2024-09-05 16:56:30|200171.8|200046.8|200170.7|200045.7|200171.8|200046.8|200168.4|200043.4|5
1725555400000|2024-09-05 16:56:40|200170.1|200045.1|200170.4|200045.4|200171.8|200046.8|200167.7|200042.7|7
1725555410000|2024-09-05 16:56:50|200167.5|200042.5|200174.1|200049.1|200178.9|200053.9|200165.5|200040.5|8
1725555420000|2024-09-05 16:57:00|200173.2|200048.2|200090.5|199965.5|200174.2|200049.2|200086.1|199961.1|24
1725555430000|2024-09-05 16:57:10|200090.6|199965.6|200069.1|199944.1|200091.3|199966.3|200051.7|199926.7|29
1725555440000|2024-09-05 16:57:20|200069.9|199944.9|200057.9|199932.9|200070.6|199945.6|200053.8|199928.8|19
1725555450000|2024-09-05 16:57:30|200060.8|199935.8|200097.7|199972.7|200100|199975|200060.8|199935.8|26
1725555460000|2024-09-05 16:57:40|200098.2|199973.2|200101|199976|200103.1|199978.1|200098.2|199973.2|12
1725555470000|2024-09-05 16:57:50|200099.9|199974.9|200140.6|200015.6|200146.4|200021.4|200096.3|199971.3|18
1725555480000|2024-09-05 16:58:00|200142.8|200017.8|200150.8|200025.8|200152.2|200027.2|200142.2|200017.2|21
1725555490000|2024-09-05 16:58:10|200150.4|200025.4|200155.2|200030.2|200168.4|200043.4|200140.8|200015.8|27
1725555500000|2024-09-05 16:58:20|200160.1|200035.1|200160.3|200035.3|200162.3|200037.3|200158.6|200033.6|22
1725555510000|2024-09-05 16:58:30|200161.4|200036.4|200188.5|200063.5|200195|200070|200160.4|200035.4|24
1725555520000|2024-09-05 16:58:40|200188|200063|200173.9|200048.9|200191.8|200066.8|200167.4|200042.4|19
1725555530000|2024-09-05 16:58:50|200173.1|200048.1|200182|200057|200183.7|200058.7|200170|200045|31
1725555540000|2024-09-05 16:59:00|200181.6|200056.6|200200.7|200075.7|200201.5|200076.5|200181.2|200056.2|18
1725555550000|2024-09-05 16:59:10|200201.5|200076.5|200224.5|200099.5|200229.9|200104.9|200200.5|200075.5|23
1725555560000|2024-09-05 16:59:20|200224.1|200099.1|200230.3|200105.3|200230.3|200105.3|200224|200099|21
1725555570000|2024-09-05 16:59:30|200246.7|200121.7|200240.4|200115.4|200249.6|200124.6|200237|200112|27
1725555580000|2024-09-05 16:59:40|200240.2|200115.2|200242.4|200117.4|200244.3|200119.3|200238.8|200113.8|26
1725555590000|2024-09-05 16:59:50|200241.1|200116.1|200245.8|200120.8|200246.5|200121.5|200239.6|200114.6|30
1725555600000|2024-09-05 17:00:00|200249.3|200124.3|200259|200134|200283.4|200158.4|200249.3|200124.3|34
1725555610000|2024-09-05 17:00:10|200255.4|200130.4|200254.3|200129.3|200260.1|200135.1|200250.9|200125.9|39
1725555620000|2024-09-05 17:00:20|200255.7|200130.7|200255.8|200130.8|200258.7|200133.7|200243.5|200118.5|37
1725555630000|2024-09-05 17:00:30|200254.1|200129.1|200260.7|200135.7|200265.6|200140.6|200248.3|200123.3|39
1725555640000|2024-09-05 17:00:40|200265.4|200140.4|200310.8|200185.8|200310.8|200185.8|200265.4|200140.4|36
1725555650000|2024-09-05 17:00:50|200307.4|200182.4|200311|200186|200315.6|200190.6|200304.8|200179.8|28
1725555660000|2024-09-05 17:01:00|200311.5|200186.5|200359.9|200234.9|200360.6|200235.6|200303.2|200178.2|22
1725555670000|2024-09-05 17:01:10|200361.7|200236.7|200358.8|200233.8|200367.5|200242.5|200356.3|200231.3|20
1725555680000|2024-09-05 17:01:20|200360.1|200235.1|200307.8|200182.8|200360.4|200235.4|200291.5|200166.5|33
1725555690000|2024-09-05 17:01:30|200317.7|200192.7|200325|200200|200325|200200|200312.7|200187.7|36
1725555700000|2024-09-05 17:01:40|200324.9|200199.9|200359.5|200234.5|200359.5|200234.5|200322.6|200197.6|25
1725555710000|2024-09-05 17:01:50|200351.6|200226.6|200367.8|200242.8|200367.8|200242.8|200348.8|200223.8|24
1725555720000|2024-09-05 17:02:00|200367|200242|200432.8|200307.8|200445|200320|200367|200242|30
1725555730000|2024-09-05 17:02:10|200432.5|200307.5|200430.1|200305.1|200443.8|200318.8|200420.5|200295.5|29
1725555740000|2024-09-05 17:02:20|200429.3|200304.3|200428.2|200303.2|200435|200310|200427|200302|18
1725555750000|2024-09-05 17:02:30|200426.8|200301.8|200404.8|200279.8|200426.8|200301.8|200402.3|200277.3|35
1725555760000|2024-09-05 17:02:40|200403.1|200278.1|200411.5|200286.5|200415|200290|200381.5|200256.5|29
1725555770000|2024-09-05 17:02:50|200412.5|200287.5|200423.8|200298.8|200425.8|200300.8|200412.5|200287.5|24
1725555780000|2024-09-05 17:03:00|200423.4|200298.4|200422.8|200297.8|200426.8|200301.8|200417.5|200292.5|25
1725555790000|2024-09-05 17:03:10|200423.5|200298.5|200407.7|200282.7|200428.3|200303.3|200404.4|200279.4|29
1725555800000|2024-09-05 17:03:20|200406.9|200281.9|200439.4|200314.4|200441.9|200316.9|200406.9|200281.9|28
1725555810000|2024-09-05 17:03:30|200438.7|200313.7|200445.2|200320.2|200448.6|200323.6|200438.7|200313.7|18
1725555820000|2024-09-05 17:03:40|200444.4|200319.4|200442.6|200317.6|200449.9|200324.9|200442.6|200317.6|22
1725555830000|2024-09-05 17:03:50|200443.3|200318.3|200444.4|200319.4|200446.6|200321.6|200442.7|200317.7|20
1725555840000|2024-09-05 17:04:00|200443.3|200318.3|200444.1|200319.1|200447.8|200322.8|200443.2|200318.2|24
1725555850000|2024-09-05 17:04:10|200443.9|200318.9|200446.9|200321.9|200448.9|200323.9|200443.9|200318.9|19
1725555860000|2024-09-05 17:04:20|200450.7|200325.7|200446.4|200321.4|200451.5|200326.5|200443.5|200318.5|14
1725555870000|2024-09-05 17:04:30|200446.7|200321.7|200449.8|200324.8|200453.5|200328.5|200442.7|200317.7|16
1725555880000|2024-09-05 17:04:40|200450.4|200325.4|200454.2|200329.2|200454.2|200329.2|200445.3|200320.3|10
1725555890000|2024-09-05 17:04:50|200454|200329|200441|200316|200459.6|200334.6|200441|200316|15
1725555900000|2024-09-05 17:05:00|200441.4|200316.4|200440.9|200315.9|200445.8|200320.8|200440.2|200315.2|20
1725555910000|2024-09-05 17:05:10|200441.8|200316.8|200440.9|200315.9|200444.2|200319.2|200437.7|200312.7|17
1725555920000|2024-09-05 17:05:20|200442.3|200317.3|200444.2|200319.2|200444.2|200319.2|200428.3|200303.3|19
1725555930000|2024-09-05 17:05:30|200443.9|200318.9|200435.4|200310.4|200443.9|200318.9|200433.6|200308.6|22
1725555940000|2024-09-05 17:05:40|200434.6|200309.6|200432.6|200307.6|200436.2|200311.2|200425.7|200300.7|18
1725555950000|2024-09-05 17:05:50|200434.4|200309.4|200437.2|200312.2|200442|200317|200432.2|200307.2|21
1725555960000|2024-09-05 17:06:00|200425.3|200300.3|200443.4|200318.4|200444.2|200319.2|200425.3|200300.3|22
1725555970000|2024-09-05 17:06:10|200443.6|200318.6|200445.6|200320.6|200465.4|200340.4|200436.6|200311.6|27
1725555980000|2024-09-05 17:06:20|200445.2|200320.2|200437.6|200312.6|200445.6|200320.6|200432.7|200307.7|30
1725555990000|2024-09-05 17:06:30|200437.4|200312.4|200444.2|200319.2|200444.2|200319.2|200433.6|200308.6|16
1725556000000|2024-09-05 17:06:40|200443.3|200318.3|200435.4|200310.4|200445.6|200320.6|200434.1|200309.1|21
1725556010000|2024-09-05 17:06:50|200434|200309|200440|200315|200441.3|200316.3|200425|200300|28
1725556020000|2024-09-05 17:07:00|200440.9|200315.9|200442.9|200317.9|200449.5|200324.5|200438|200313|22
1725556030000|2024-09-05 17:07:10|200443.2|200318.2|200460.1|200335.1|200462|200337|200442.6|200317.6|29
1725556040000|2024-09-05 17:07:20|200458.9|200333.9|200441.9|200316.9|200460.4|200335.4|200441.9|200316.9|15
1725556050000|2024-09-05 17:07:30|200441.2|200316.2|200441.7|200316.7|200442.1|200317.1|200441|200316|8
1725556060000|2024-09-05 17:07:40|200441.8|200316.8|200446.4|200321.4|200446.4|200321.4|200441.8|200316.8|10
1725556070000|2024-09-05 17:07:50|200443.3|200318.3|200434.3|200309.3|200443.5|200318.5|200432.9|200307.9|19
1725556080000|2024-09-05 17:08:00|200432.7|200307.7|200428.7|200303.7|200433.9|200308.9|200428.7|200303.7|14
1725556090000|2024-09-05 17:08:10|200422.7|200297.7|200338|200213|200422.7|200297.7|200338|200213|20
1725556100000|2024-09-05 17:08:20|200336.2|200211.2|200335.3|200210.3|200337.4|200212.4|200335.3|200210.3|4
1725556110000|2024-09-05 17:08:30|200336.1|200211.1|200370.4|200245.4|200370.4|200245.4|200336.1|200211.1|15
1725556120000|2024-09-05 17:08:40|200368|200243|200365.7|200240.7|200371.5|200246.5|200363.7|200238.7|19
1725556130000|2024-09-05 17:08:50|200368.9|200243.9|200362.8|200237.8|200368.9|200243.9|200361.9|200236.9|17
1725556140000|2024-09-05 17:09:00|200364.1|200239.1|200404.6|200279.6|200408.5|200283.5|200363.1|200238.1|22
1725556150000|2024-09-05 17:09:10|200401.1|200276.1|200394.3|200269.3|200403.2|200278.2|200391.6|200266.6|22
1725556160000|2024-09-05 17:09:20|200389.9|200264.9|200344.1|200219.1|200389.9|200264.9|200336.5|200211.5|35
1725556170000|2024-09-05 17:09:30|200343.4|200218.4|200339.7|200214.7|200347.9|200222.9|200339.7|200214.7|17
1725556180000|2024-09-05 17:09:40|200340.4|200215.4|200339.7|200214.7|200342.2|200217.2|200337.3|200212.3|17
1725556190000|2024-09-05 17:09:50|200340.6|200215.6|200336.8|200211.8|200340.7|200215.7|200336.1|200211.1|24
1725556200000|2024-09-05 17:10:00|200335.7|200210.7|200320.3|200195.3|200337.9|200212.9|200320.3|200195.3|23
1725556210000|2024-09-05 17:10:10|200324.6|200199.6|200324.5|200199.5|200327.3|200202.3|200320.3|200195.3|19
1725556220000|2024-09-05 17:10:20|200332.2|200207.2|200338.7|200213.7|200338.7|200213.7|200329.9|200204.9|14
1725556230000|2024-09-05 17:10:30|200342.1|200217.1|200386.8|200261.8|200400.8|200275.8|200340.6|200215.6|24
1725556240000|2024-09-05 17:10:40|200386.1|200261.1|200384.2|200259.2|200397.8|200272.8|200382.8|200257.8|21
1725556250000|2024-09-05 17:10:50|200384.4|200259.4|200383.1|200258.1|200391.8|200266.8|200382.3|200257.3|23
1725556260000|2024-09-05 17:11:00|200383|200258|200384.5|200259.5|200389|200264|200383|200258|15
1725556270000|2024-09-05 17:11:10|200385.1|200260.1|200350.2|200225.2|200385.2|200260.2|200350.2|200225.2|26
1725556280000|2024-09-05 17:11:20|200351|200226|200339.5|200214.5|200351|200226|200336.4|200211.4|38
1725556290000|2024-09-05 17:11:30|200337.3|200212.3|200333.3|200208.3|200338.2|200213.2|200329.6|200204.6|35
1725556300000|2024-09-05 17:11:40|200332.8|200207.8|200337.4|200212.4|200337.6|200212.6|200325.5|200200.5|30
1725556310000|2024-09-05 17:11:50|200333.6|200208.6|200337.9|200212.9|200339|200214|200331|200206|37
1725556320000|2024-09-05 17:12:00|200339.6|200214.6|200337.7|200212.7|200340|200215|200330.8|200205.8|34
1725556330000|2024-09-05 17:12:10|200334.9|200209.9|200338.1|200213.1|200339.1|200214.1|200329.7|200204.7|35
1725556340000|2024-09-05 17:12:20|200339.7|200214.7|200333.4|200208.4|200342.3|200217.3|200328.9|200203.9|40
1725556350000|2024-09-05 17:12:30|200333.5|200208.5|200334.7|200209.7|200336.7|200211.7|200330|200205|37
1725556360000|2024-09-05 17:12:40|200336.3|200211.3|200331.9|200206.9|200338|200213|200328.5|200203.5|34
1725556370000|2024-09-05 17:12:50|200332.5|200207.5|200352.7|200227.7|200353.2|200228.2|200330.7|200205.7|34
1725556380000|2024-09-05 17:13:00|200352.1|200227.1|200356.9|200231.9|200357.1|200232.1|200349.4|200224.4|25
1725556390000|2024-09-05 17:13:10|200357.7|200232.7|200356.9|200231.9|200357.8|200232.8|200356.6|200231.6|11
1725556400000|2024-09-05 17:13:20|200357.1|200232.1|200355.2|200230.2|200361.9|200236.9|200352|200227|20
1725556410000|2024-09-05 17:13:30|200350.5|200225.5|200354|200229|200355|200230|200350.5|200225.5|24
1725556420000|2024-09-05 17:13:40|200354.4|200229.4|200354|200229|200356.9|200231.9|200352|200227|18
1725556430000|2024-09-05 17:13:50|200355.9|200230.9|200356.8|200231.8|200362.5|200237.5|200355.8|200230.8|9
1725556440000|2024-09-05 17:14:00|200356.2|200231.2|200355.2|200230.2|200361.7|200236.7|200348.7|200223.7|25
1725556450000|2024-09-05 17:14:10|200355|200230|200331.1|200206.1|200355.2|200230.2|200328.7|200203.7|26
1725556460000|2024-09-05 17:14:20|200331.7|200206.7|200330.7|200205.7|200332.6|200207.6|200328|200203|29
1725556470000|2024-09-05 17:14:30|200331.5|200206.5|200339.1|200214.1|200339.1|200214.1|200329.2|200204.2|21
1725556480000|2024-09-05 17:14:40|200338.3|200213.3|200330.7|200205.7|200338.8|200213.8|200330.7|200205.7|12
1725556490000|2024-09-05 17:14:50|200334.5|200209.5|200332.4|200207.4|200336.1|200211.1|200329.8|200204.8|16
1725556500000|2024-09-05 17:15:00|200333.1|200208.1|200335.4|200210.4|200335.6|200210.6|200328.8|200203.8|18
1725556510000|2024-09-05 17:15:10|200333.7|200208.7|200306.3|200181.3|200333.7|200208.7|200295.8|200170.8|26
1725556520000|2024-09-05 17:15:20|200325.8|200200.8|200318.8|200193.8|200325.8|200200.8|200313.7|200188.7|26
1725556530000|2024-09-05 17:15:30|200316.8|200191.8|200319.5|200194.5|200321.2|200196.2|200316|200191|21
1725556540000|2024-09-05 17:15:40|200316|200191|200316.1|200191.1|200317.1|200192.1|200311.6|200186.6|12
1725556550000|2024-09-05 17:15:50|200315.6|200190.6|200318|200193|200325.6|200200.6|200315.6|200190.6|23
1725556560000|2024-09-05 17:16:00|200312.9|200187.9|200317.2|200192.2|200317.9|200192.9|200312.9|200187.9|18
1725556570000|2024-09-05 17:16:10|200319|200194|200314.7|200189.7|200319|200194|200311.7|200186.7|16
1725556580000|2024-09-05 17:16:20|200315.5|200190.5|200337.7|200212.7|200340.4|200215.4|200314.1|200189.1|10
1725556590000|2024-09-05 17:16:30|200336.3|200211.3|200351.1|200226.1|200369.6|200244.6|200336.3|200211.3|25
1725556600000|2024-09-05 17:16:40|200352.2|200227.2|200349.7|200224.7|200354.2|200229.2|200347|200222|37
1725556610000|2024-09-05 17:16:50|200352.5|200227.5|200351.1|200226.1|200352.5|200227.5|200347.9|200222.9|33
1725556620000|2024-09-05 17:17:00|200349.7|200224.7|200350.7|200225.7|200354.2|200229.2|200347|200222|33
1725556630000|2024-09-05 17:17:10|200350.3|200225.3|200398.9|200273.9|200407.7|200282.7|200347.7|200222.7|36
1725556640000|2024-09-05 17:17:20|200398.8|200273.8|200389.7|200264.7|200399|200274|200388.8|200263.8|30
1725556650000|2024-09-05 17:17:30|200390|200265|200391.2|200266.2|200392.9|200267.9|200387.9|200262.9|29
1725556660000|2024-09-05 17:17:40|200391|200266|200384.4|200259.4|200392.8|200267.8|200382.6|200257.6|25
1725556670000|2024-09-05 17:17:50|200383.7|200258.7|200378.4|200253.4|200388.1|200263.1|200376|200251|28
1725556680000|2024-09-05 17:18:00|200380.7|200255.7|200359.7|200234.7|200380.7|200255.7|200359.7|200234.7|11
1725556690000|2024-09-05 17:18:10|200362.5|200237.5|200357.2|200232.2|200362.5|200237.5|200355.4|200230.4|25
1725556700000|2024-09-05 17:18:20|200355.4|200230.4|200351.2|200226.2|200359.3|200234.3|200349.6|200224.6|17
1725556710000|2024-09-05 17:18:30|200350|200225|200287.6|200162.6|200350.8|200225.8|200284|200159|13
1725556720000|2024-09-05 17:18:40|200287|200162|200275.9|200150.9|200287|200162|200257.2|200132.2|24
1725556730000|2024-09-05 17:18:50|200266.7|200141.7|200273.3|200148.3|200277.3|200152.3|200266.7|200141.7|20
1725556740000|2024-09-05 17:19:00|200272.9|200147.9|200272.5|200147.5|200276.3|200151.3|200270.2|200145.2|18
1725556750000|2024-09-05 17:19:10|200271.3|200146.3|200269.7|200144.7|200273.4|200148.4|200265.4|200140.4|21
1725556760000|2024-09-05 17:19:20|200270.5|200145.5|200223|200098|200272|200147|200223|200098|31
1725556770000|2024-09-05 17:19:30|200227.7|200102.7|200206.6|200081.6|200228.6|200103.6|200206.6|200081.6|32
1725556780000|2024-09-05 17:19:40|200209.4|200084.4|200216.2|200091.2|200216.2|200091.2|200205.5|200080.5|30
1725556790000|2024-09-05 17:19:50|200223.3|200098.3|200211.3|200086.3|200226.8|200101.8|200207.8|200082.8|26
1725556800000|2024-09-05 17:20:00|200213.3|200088.3|200222.2|200097.2|200228|200103|200204.8|200079.8|18
1725556810000|2024-09-05 17:20:10|200221.5|200096.5|200241.5|200116.5|200243.6|200118.6|200221.5|200096.5|29
1725556820000|2024-09-05 17:20:20|200240.7|200115.7|200236.7|200111.7|200242.3|200117.3|200236.4|200111.4|19
1725556830000|2024-09-05 17:20:30|200236.6|200111.6|200235.3|200110.3|200236.7|200111.7|200234.5|200109.5|12
1725556840000|2024-09-05 17:20:40|200235.6|200110.6|200238.8|200113.8|200243|200118|200235.6|200110.6|25
1725556850000|2024-09-05 17:20:50|200239.5|200114.5|200267.8|200142.8|200281.8|200156.8|200235.7|200110.7|29
1725556860000|2024-09-05 17:21:00|200268.4|200143.4|200269.8|200144.8|200275.3|200150.3|200268.1|200143.1|31
1725556870000|2024-09-05 17:21:10|200270.8|200145.8|200278.9|200153.9|200279.5|200154.5|200270.1|200145.1|29
1725556880000|2024-09-05 17:21:20|200279.4|200154.4|200269.8|200144.8|200279.4|200154.4|200269.6|200144.6|14
1725556890000|2024-09-05 17:21:30|200269.3|200144.3|200269.1|200144.1|200271.9|200146.9|200266.7|200141.7|11
1725556900000|2024-09-05 17:21:40|200271.9|200146.9|200268.6|200143.6|200272.2|200147.2|200266.3|200141.3|8
1725556910000|2024-09-05 17:21:50|200271.4|200146.4|200271.7|200146.7|200272.4|200147.4|200269.2|200144.2|14
1725556920000|2024-09-05 17:22:00|200273|200148|200271.1|200146.1|200274.5|200149.5|200264.8|200139.8|11
1725556930000|2024-09-05 17:22:10|200272|200147|200269.7|200144.7|200277|200152|200268|200143|16
1725556940000|2024-09-05 17:22:20|200268.6|200143.6|200267.1|200142.1|200276|200152|200261.1|200136.1|8
1725556950000|2024-09-05 17:22:30|200265.3|200140.3|200267.5|200142.5|200268.2|200143.2|200265.3|200140.3|3
1725556960000|2024-09-05 17:22:40|200266.3|200141.3|200207|200082|200266.3|200141.3|200207|200082|22
1725556970000|2024-09-05 17:22:50|200208|200083|200213.6|200088.6|200213.8|200088.8|200205|200080|15
1725556980000|2024-09-05 17:23:00|200214.9|200089.9|200212.1|200087.1|200214.9|200089.9|200210|200085|22
1725556990000|2024-09-05 17:23:10|200207.8|200082.8|200211.6|200086.6|200213.1|200088.1|200198.1|200073.1|24
1725557000000|2024-09-05 17:23:20|200213.1|200088.1|200105.1|199980.1|200213.1|200088.1|200104|199979|17
1725557010000|2024-09-05 17:23:30|200099.4|199974.4|200099.7|199974.7|200109.2|199984.2|200098.5|199973.5|19
1725557020000|2024-09-05 17:23:40|200099.8|199974.8|200132.6|200007.6|200136.5|200011.5|200093.5|199968.5|19
1725557030000|2024-09-05 17:23:50|200133.6|200008.6|200156.6|200031.6|200160.7|200035.7|200133.6|200008.6|20
1725557040000|2024-09-05 17:24:00|200156|200031|200157.5|200032.5|200159.5|200034.5|200156|200031|21
1725557050000|2024-09-05 17:24:10|200158.2|200033.2|200219.6|200094.6|200223.2|200098.2|200156.4|200031.4|25
1725557060000|2024-09-05 17:24:20|200211.8|200086.8|200214.8|200089.8|200216.3|200091.3|200211.8|200086.8|27
1725557070000|2024-09-05 17:24:30|200214.5|200089.5|200204.4|200079.4|200215.5|200090.5|200203.6|200078.6|33
1725557080000|2024-09-05 17:24:40|200204.5|200079.5|200213.6|200088.6|200244.4|200119.4|200203.4|200078.4|37
1725557090000|2024-09-05 17:24:50|200212.1|200087.1|200212.2|200087.2|200224.8|200099.8|200210.3|200085.3|32
1725557100000|2024-09-05 17:25:00|200213|200088|200201.2|200076.2|200232.7|200107.7|200199.1|200074.1|29
1725557110000|2024-09-05 17:25:10|200201.9|200076.9|200200.9|200075.9|200203.3|200078.3|200195.2|200070.2|18
1725557120000|2024-09-05 17:25:20|200199.1|200074.1|200182.3|200057.3|200201.7|200076.7|200178.3|200053.3|16
1725557130000|2024-09-05 17:25:30|200181|200056|200176.8|200051.8|200183.1|200058.1|200172.7|200047.7|26
1725557140000|2024-09-05 17:25:40|200176.4|200051.4|200177.6|200052.6|200178.8|200053.8|200175.4|200050.4|23
1725557150000|2024-09-05 17:25:50|200177|200052|200175.3|200050.3|200177|200052|200175.3|200050.3|9
1725557160000|2024-09-05 17:26:00|200175.8|200050.8|200174.7|200049.7|200179.2|200054.2|200174.7|200049.7|12
1725557170000|2024-09-05 17:26:10|200174.8|200049.8|200175|200050|200183.4|200058.4|200172.9|200047.9|19
1725557180000|2024-09-05 17:26:20|200177.4|200052.4|200202|200077|200219|200094|200177.4|200052.4|27
1725557190000|2024-09-05 17:26:30|200201.5|200076.5|200198.3|200073.3|200201.5|200076.5|200190.1|200065.1|32
1725557200000|2024-09-05 17:26:40|200198.6|200073.6|200215.2|200090.2|200216.8|200091.8|200192.2|200067.2|28
1725557210000|2024-09-05 17:26:50|200218.2|200093.2|200217.5|200092.5|200218.5|200093.5|200217.5|200092.5|9
1725557220000|2024-09-05 17:27:00|200213.1|200088.1|200217.1|200092.1|200222.9|200097.9|200205.2|200080.2|15
1725557230000|2024-09-05 17:27:10|200216.6|200091.6|200262.9|200137.9|200275.2|200150.2|200215.2|200090.2|27
1725557240000|2024-09-05 17:27:20|200263|200138|200269.4|200144.4|200272.3|200147.3|200261.7|200136.7|31
1725557250000|2024-09-05 17:27:30|200269.8|200144.8|200271.3|200146.3|200275.6|200150.6|200262.4|200137.4|32
1725557260000|2024-09-05 17:27:40|200268.7|200143.7|200266.5|200141.5|200272.3|200147.3|200261.1|200136.1|24
1725557270000|2024-09-05 17:27:50|200264.3|200139.3|200267.4|200142.4|200270.8|200145.8|200264.3|200139.3|28
1725557280000|2024-09-05 17:28:00|200265.8|200140.8|200258|200133|200270.9|200145.9|200226.5|200101.5|33
1725557290000|2024-09-05 17:28:10|200259|200134|200240.2|200115.2|200261.5|200136.5|200231.9|200106.9|30
1725557300000|2024-09-05 17:28:20|200237.4|200112.4|200237.2|200112.2|200240.2|200115.2|200235.7|200110.7|35
1725557310000|2024-09-05 17:28:30|200236.8|200111.8|200237.4|200112.4|200238.8|200113.8|200234.1|200109.1|33
1725557320000|2024-09-05 17:28:40|200235.4|200110.4|200252.4|200127.4|200255|200130|200231.1|200106.1|31
1725557330000|2024-09-05 17:28:50|200252.2|200127.2|200266.7|200141.7|200272.5|200147.5|200252.2|200127.2|32
1725557340000|2024-09-05 17:29:00|200265.9|200140.9|200281.5|200156.5|200285.4|200160.4|200264.4|200139.4|36
1725557350000|2024-09-05 17:29:10|200284.3|200159.3|200356|200231|200366.2|200241.2|200282.3|200157.3|31
1725557360000|2024-09-05 17:29:20|200352.4|200227.4|200352.6|200227.6|200356.8|200231.8|200348.9|200223.9|39
1725557370000|2024-09-05 17:29:30|200352.1|200227.1|200351.5|200226.5|200355.8|200230.8|200351.5|200226.5|34
1725557380000|2024-09-05 17:29:40|200353.1|200228.1|200358.2|200233.2|200360.7|200235.7|200352.8|200227.8|33
1725557390000|2024-09-05 17:29:50|200357.7|200232.7|200355.2|200230.2|200359.1|200234.1|200351.5|200226.5|34
1725557400000|2024-09-05 17:30:00|200359.9|200234.9|200341.5|200216.5|200372.1|200247.1|200339.3|200214.3|34
1725557410000|2024-09-05 17:30:10|200342.2|200217.2|200343.1|200218.1|200344.1|200219.1|200340.4|200215.4|17
1725557420000|2024-09-05 17:30:20|200344|200219|200344.7|200219.7|200346.8|200221.8|200341.1|200216.1|14
1725557430000|2024-09-05 17:30:30|200343.5|200218.5|200308.1|200183.1|200344.4|200219.4|200306.8|200181.8|16
1725557440000|2024-09-05 17:30:40|200307.5|200182.5|200309.1|200184.1|200309.1|200184.1|200305.4|200180.4|10
1725557450000|2024-09-05 17:30:50|200310|200185|200261.3|200136.3|200310|200185|200260.7|200135.7|11
1725557460000|2024-09-05 17:31:00|200262.8|200137.8|200263.8|200138.8|200268.6|200143.6|200262.5|200137.5|13
1725557470000|2024-09-05 17:31:10|200263|200138|200262.7|200137.7|200264.8|200139.8|200235|200110|22
1725557480000|2024-09-05 17:31:20|200263.3|200138.3|200259|200134|200263.3|200138.3|200254.9|200129.9|18
1725557490000|2024-09-05 17:31:30|200258.8|200133.8|200261|200136|200261|200136|200258.8|200133.8|11
1725557500000|2024-09-05 17:31:40|200255.7|200130.7|200256.7|200131.7|200270.4|200145.4|200255.7|200130.7|17
1725557510000|2024-09-05 17:31:50|200258.1|200133.1|200260.3|200135.3|200261.8|200136.8|200258.1|200133.1|12
1725557520000|2024-09-05 17:32:00|200260.4|200135.4|200235.5|200110.5|200267|200142|200233.6|200108.6|21
1725557530000|2024-09-05 17:32:10|200237|200112|200245|200120|200268.4|200143.4|200227.9|200102.9|36
1725557540000|2024-09-05 17:32:20|200242.7|200117.7|200229.9|200104.9|200243.4|200118.4|200229.2|200104.2|18
1725557550000|2024-09-05 17:32:30|200229.3|200104.3|200213.3|200088.3|200229.3|200104.3|200212.7|200087.7|19
1725557560000|2024-09-05 17:32:40|200214|200089|200226.6|200101.6|200229.5|200104.5|200208.4|200083.4|18
1725557570000|2024-09-05 17:32:50|200226.4|200101.4|200246.3|200121.3|200248.9|200123.9|200226.4|200101.4|21
1725557580000|2024-09-05 17:33:00|200249.1|200124.1|200251.7|200126.7|200253.5|200128.5|200249.1|200124.1|8
1725557590000|2024-09-05 17:33:10|200250.8|200125.8|200252.5|200127.5|200253|200128|200243.7|200118.7|12
1725557600000|2024-09-05 17:33:20|200252.1|200127.1|200246.4|200121.4|200252.1|200127.1|200246.4|200121.4|3
1725557610000|2024-09-05 17:33:30|200245.2|200120.2|200247.3|200122.3|200251.5|200126.5|200243.4|200118.4|10
1725557620000|2024-09-05 17:33:40|200248.6|200123.6|200245.8|200120.8|200248.6|200123.6|200245.8|200120.8|3
1725557630000|2024-09-05 17:33:50|200244.7|200119.7|200233.9|200108.9|200245.5|200120.5|200223.9|200098.9|22
1725557640000|2024-09-05 17:34:00|200236.3|200111.3|200235.2|200110.2|200239.9|200114.9|200234.9|200109.9|23
1725557650000|2024-09-05 17:34:10|200235.6|200110.6|200224.1|200099.1|200235.6|200110.6|200221.5|200096.5|26
1725557660000|2024-09-05 17:34:20|200224|200099|200228.9|200103.9|200235.5|200110.5|200224|200099|22
1725557670000|2024-09-05 17:34:30|200229.8|200104.8|200229.7|200104.7|200234.3|200109.3|200224.8|200099.8|13
1725557680000|2024-09-05 17:34:40|200231.3|200106.3|200219.8|200094.8|200231.3|200106.3|200218.7|200093.7|19
1725557690000|2024-09-05 17:34:50|200219.7|200094.7|200172.3|200047.3|200220.1|200095.1|200172.3|200047.3|19
1725557700000|2024-09-05 17:35:00|200169.7|200044.7|200185.4|200060.4|200185.4|200060.4|200166.6|200041.6|31
1725557710000|2024-09-05 17:35:10|200185.6|200060.6|200175.6|200050.6|200185.6|200060.6|200173.4|200048.4|28
1725557720000|2024-09-05 17:35:20|200174.4|200049.4|200165.4|200040.4|200175.6|200050.6|200161.5|200036.5|11
1725557730000|2024-09-05 17:35:30|200164.7|200039.7|200172.1|200047.1|200172.1|200047.1|200160|200035|7
1725557740000|2024-09-05 17:35:40|200161.8|200036.8|200157.9|200032.9|200172.2|200047.2|200157.8|200032.8|16
1725557750000|2024-09-05 17:35:50|200163.8|200038.8|200164.5|200039.5|200168.6|200043.6|200159.4|200034.4|19
1725557760000|2024-09-05 17:36:00|200164.6|200039.6|200089.9|199964.9|200164.6|200039.6|200085|199960|28
1725557770000|2024-09-05 17:36:10|200089.2|199964.2|200087.8|199962.8|200093.3|199968.3|200085.9|199960.9|24
1725557780000|2024-09-05 17:36:20|200087.1|199962.1|200089.4|199964.4|200094.4|199969.4|200087.1|199962.1|29
1725557790000|2024-09-05 17:36:30|200091.5|199966.5|200090.6|199965.6|200096.7|199971.7|200089.9|199964.9|28
1725557800000|2024-09-05 17:36:40|200089.8|199964.8|200054.4|199929.4|200093.5|199968.5|200053.8|199928.8|29
1725557810000|2024-09-05 17:36:50|200056.5|199931.5|200047.4|199922.4|200058.2|199933.2|200046.1|199921.1|22
1725557820000|2024-09-05 17:37:00|200046.3|199921.3|200040.3|199915.3|200048.2|199923.2|200029.4|199904.4|34
1725557830000|2024-09-05 17:37:10|200039.7|199914.7|200012.3|199887.3|200040.9|199915.9|200012.2|199887.2|35
1725557840000|2024-09-05 17:37:20|200013.5|199888.5|200020.1|199895.1|200021.6|199896.6|200012.3|199887.3|22
1725557850000|2024-09-05 17:37:30|200020.4|199895.4|200015.7|199890.7|200021.2|199896.2|200015.7|199890.7|20
1725557860000|2024-09-05 17:37:40|200016.4|199891.4|200035.3|199910.3|200049.9|199924.9|200016.4|199891.4|25
1725557870000|2024-09-05 17:37:50|200034.7|199909.7|200032.8|199907.8|200036.8|199911.8|200029.8|199904.8|25
1725557880000|2024-09-05 17:38:00|200033.1|199908.1|200050.5|199925.5|200053.4|199928.4|200031.9|199906.9|27
1725557890000|2024-09-05 17:38:10|200049.8|199924.8|200074|199949|200081|199956|200049.8|199924.8|25
1725557900000|2024-09-05 17:38:20|200073.2|199948.2|200072.9|199947.9|200075.9|199950.9|200066|199941|33
1725557910000|2024-09-05 17:38:30|200070.5|199945.5|200071.3|199946.3|200072.5|199947.5|200067.6|199942.6|20
1725557920000|2024-09-05 17:38:40|200066.8|199941.8|200018.5|199893.5|200066.8|199941.8|200016.9|199891.9|30
1725557930000|2024-09-05 17:38:50|200019.8|199894.8|200021.3|199896.3|200021.5|199896.5|200017.2|199892.2|15
1725557940000|2024-09-05 17:39:00|200021.1|199896.1|200018.5|199893.5|200024|199899|200016.2|199891.2|16
1725557950000|2024-09-05 17:39:10|200021.8|199896.8|200021.9|199896.9|200021.9|199896.9|200015.9|199890.9|9
1725557960000|2024-09-05 17:39:20|200020.1|199895.1|200031.4|199906.4|200031.4|199906.4|200019.7|199894.7|15
1725557970000|2024-09-05 17:39:30|200060.9|199935.9|200056.2|199931.2|200063|199938|200045.3|199920.3|20
1725557980000|2024-09-05 17:39:40|200059.5|199934.5|200044.7|199919.7|200059.5|199934.5|200044.7|199919.7|10
1725557990000|2024-09-05 17:39:50|200048.8|199923.8|200120.7|199995.7|200150.5|200025.5|200048.8|199923.8|29
1725558000000|2024-09-05 17:40:00|200121|199996|200106.9|199981.9|200121|199996|200104.6|199979.6|28
1725558010000|2024-09-05 17:40:10|200106.3|199981.3|200098.2|199973.2|200107.2|199982.2|200098.2|199973.2|24
1725558020000|2024-09-05 17:40:20|200099.6|199974.6|200065.8|199940.8|200102.6|199977.6|200063.8|199938.8|21
1725558030000|2024-09-05 17:40:30|200065.1|199940.1|200037.8|199912.8|200065.1|199940.1|200023.7|199898.7|25
1725558040000|2024-09-05 17:40:40|200037.1|199912.1|200037.4|199912.4|200038.4|199913.4|200025.1|199900.1|19
1725558050000|2024-09-05 17:40:50|200039.6|199914.6|200040|199915|200045.5|199920.5|200037.5|199912.5|38
1725558060000|2024-09-05 17:41:00|200039.1|199914.1|200048.7|199923.7|200048.7|199923.7|200034.1|199909.1|38
1725558070000|2024-09-05 17:41:10|200039.1|199914.1|200043.6|199918.6|200052.1|199927.1|200037.6|199912.6|40
1725558080000|2024-09-05 17:41:20|200050|199925|200043.6|199918.6|200050.7|199925.7|200042.4|199917.4|37
1725558090000|2024-09-05 17:41:30|200044.3|199919.3|200042.1|199917.1|200049.7|199924.7|200041.1|199916.1|32
1725558100000|2024-09-05 17:41:40|200041.2|199916.2|200044.5|199919.5|200048.8|199923.8|200040.1|199915.1|31
1725558110000|2024-09-05 17:41:50|200045.8|199920.8|200040.2|199915.2|200050.2|199925.2|200040.2|199915.2|28
1725558120000|2024-09-05 17:42:00|200041.5|199916.5|200040.7|199915.7|200043.6|199918.6|200036|199911|23
1725558130000|2024-09-05 17:42:10|200041.9|199916.9|200035.3|199910.3|200043|199918|200031.6|199906.6|22
1725558140000|2024-09-05 17:42:20|200036.2|199911.2|200037.6|199912.6|200043.7|199918.7|200027.9|199902.9|23
1725558150000|2024-09-05 17:42:30|200030.7|199905.7|200041.9|199916.9|200044|199919|200029.2|199904.2|36
1725558160000|2024-09-05 17:42:40|200039.3|199914.3|200035|199910|200040.9|199915.9|200030|199905|36
1725558170000|2024-09-05 17:42:50|200034.8|199909.8|200035.1|199910.1|200039.1|199914.1|200031.9|199906.9|36
1725558180000|2024-09-05 17:43:00|200036.7|199911.7|199989.9|199864.9|200038.1|199913.1|199985.6|199860.6|37
1725558190000|2024-09-05 17:43:10|199985.7|199860.7|199960.3|199835.3|199989.4|199864.4|199947.3|199822.3|34
1725558200000|2024-09-05 17:43:20|199962.8|199837.8|199969|199844|199971.1|199846.1|199961.4|199836.4|34
1725558210000|2024-09-05 17:43:30|199967.3|199842.3|199990.9|199865.9|199990.9|199865.9|199962.6|199837.6|29
1725558220000|2024-09-05 17:43:40|199990.8|199865.8|199918.6|199793.6|199991.6|199866.6|199915.6|199790.6|39
1725558230000|2024-09-05 17:43:50|199919.7|199794.7|199925|199800|199925|199800|199896|199771|37
1725558240000|2024-09-05 17:44:00|199925.5|199800.5|199927.6|199802.6|199934.9|199809.9|199923.8|199798.8|22
1725558250000|2024-09-05 17:44:10|199929|199804|199933.7|199808.7|199937.1|199812.1|199929|199804|20
1725558260000|2024-09-05 17:44:20|199935.4|199810.4|199923.2|199798.2|199939.9|199814.9|199922|199797|18
1725558270000|2024-09-05 17:44:30|199923.5|199798.5|199925.4|199800.4|199928|199803|199916.9|199791.9|19
1725558280000|2024-09-05 17:44:40|199924|199799|199887.4|199762.4|199924.9|199799.9|199886.3|199761.3|19
1725558290000|2024-09-05 17:44:50|199886.9|199761.9|199895.9|199770.9|199895.9|199770.9|199886.9|199761.9|21
1725558300000|2024-09-05 17:45:00|199894.9|199769.9|199896.6|199771.6|199897.3|199772.3|199870.5|199745.5|26
1725558310000|2024-09-05 17:45:10|199897.2|199772.2|199898.2|199773.2|199900.7|199775.7|199890.2|199765.2|15
1725558320000|2024-09-05 17:45:20|199898.1|199773.1|199898.5|199773.5|199900.1|199775.1|199898|199773|17
1725558330000|2024-09-05 17:45:30|199899.1|199774.1|199891.1|199766.1|199899.3|199774.3|199885.6|199760.6|14
1725558340000|2024-09-05 17:45:40|199891|199766|199892.8|199767.8|199894.8|199769.8|199891|199766|5
1725558350000|2024-09-05 17:45:50|199893.4|199768.4|199897.4|199772.4|199897.4|199772.4|199892.6|199767.6|7
1725558360000|2024-09-05 17:46:00|199896.5|199771.5|199815.1|199690.1|199896.5|199771.5|199812.1|199687.1|30
1725558370000|2024-09-05 17:46:10|199814.6|199689.6|199814.7|199689.7|199815.5|199690.5|199811.7|199686.7|25
1725558380000|2024-09-05 17:46:20|199813.8|199688.8|199811|199686|199859.6|199734.6|199806.7|199681.7|36
1725558390000|2024-09-05 17:46:30|199812.6|199687.6|199777.1|199652.1|199820.2|199695.2|199775.2|199650.2|20
1725558400000|2024-09-05 17:46:40|199778.4|199653.4|199775.7|199650.7|199778.4|199653.4|199765.9|199640.9|24
1725558410000|2024-09-05 17:46:50|199774.9|199649.9|199770.8|199645.8|199779.3|199654.3|199769.5|199644.5|21
1725558420000|2024-09-05 17:47:00|199770.6|199645.6|199719.3|199594.3|199772|199647|199719.3|199594.3|19
1725558430000|2024-09-05 17:47:10|199720.2|199595.2|199762.2|199637.2|199778|199653|199720.2|199595.2|27
1725558440000|2024-09-05 17:47:20|199761.5|199636.5|199756.3|199631.3|199764.7|199639.7|199744.4|199619.4|36
1725558450000|2024-09-05 17:47:30|199751|199626|199762.1|199637.1|199762.1|199637.1|199749.1|199624.1|20
1725558460000|2024-09-05 17:47:40|199763.6|199638.6|199781.2|199656.2|199781.2|199656.2|199759.9|199634.9|17
1725558470000|2024-09-05 17:47:50|199774.8|199649.8|199776|199651|199776|199651|199774.5|199649.5|14
1725558480000|2024-09-05 17:48:00|199776.5|199651.5|199777.1|199652.1|199784.1|199659.1|199776.4|199651.4|17
1725558490000|2024-09-05 17:48:10|199776.7|199651.7|199824|199699|199824|199699|199776.7|199651.7|17
1725558500000|2024-09-05 17:48:20|199826|199701|199817.5|199692.5|199826.1|199701.1|199815.4|199690.4|19
1725558510000|2024-09-05 17:48:30|199816.8|199691.8|199782.1|199657.1|199817.6|199692.6|199762|199637|20
1725558520000|2024-09-05 17:48:40|199781.3|199656.3|199759.2|199634.2|199782.1|199657.1|199755.4|199630.4|33
1725558530000|2024-09-05 17:48:50|199759.6|199634.6|199755.7|199630.7|199762.4|199637.4|199755.4|199630.4|23
1725558540000|2024-09-05 17:49:00|199757.3|199632.3|199780.7|199655.7|199781|199656|199754.9|199629.9|13
1725558550000|2024-09-05 17:49:10|199781.5|199656.5|199779.6|199654.6|199781.5|199656.5|199760.1|199635.1|26
1725558560000|2024-09-05 17:49:20|199778|199653|199780.6|199655.6|199781.9|199656.9|199767.5|199642.5|20
1725558570000|2024-09-05 17:49:30|199778.5|199653.5|199800.6|199675.6|199803.1|199678.1|199777|199652|18
1725558580000|2024-09-05 17:49:40|199801.3|199676.3|199801.7|199676.7|199804.8|199679.8|199799.7|199674.7|31
1725558590000|2024-09-05 17:49:50|199802.7|199677.7|199806.4|199681.4|199807.1|199682.1|199799.2|199674.2|26
1725558600000|2024-09-05 17:50:00|199805.9|199680.9|199764.4|199639.4|199805.9|199680.9|199753.7|199628.7|18
1725558610000|2024-09-05 17:50:10|199764.9|199639.9|199687.4|199562.4|199764.9|199639.9|199683.2|199558.2|20
1725558620000|2024-09-05 17:50:20|199685.1|199560.1|199684.4|199559.4|199686.3|199561.3|199681|199556|17
1725558630000|2024-09-05 17:50:30|199686.7|199561.7|199734.6|199609.6|199735.4|199610.4|199680.4|199555.4|22
1725558640000|2024-09-05 17:50:40|199733.7|199608.7|199739.8|199614.8|199748.9|199623.9|199733.7|199608.7|13
1725558650000|2024-09-05 17:50:50|199739.6|199614.6|199734.2|199609.2|199740.8|199615.8|199733.2|199608.2|10
1725558660000|2024-09-05 17:51:00|199735.7|199610.7|199737.7|199612.7|199738.7|199613.7|199734.8|199609.8|12
1725558670000|2024-09-05 17:51:10|199744.1|199619.1|199727.6|199602.6|199745.2|199620.2|199727.6|199602.6|11
1725558680000|2024-09-05 17:51:20|199727.1|199602.1|199727.6|199602.6|199727.6|199602.6|199722.2|199597.2|16
1725558690000|2024-09-05 17:51:30|199727.4|199602.4|199736.4|199611.4|199738|199613|199727.4|199602.4|13
1725558700000|2024-09-05 17:51:40|199736.9|199611.9|199731.3|199606.3|199736.9|199611.9|199731.3|199606.3|7
1725558710000|2024-09-05 17:51:50|199731.6|199606.6|199735.3|199610.3|199738.1|199613.1|199730.9|199605.9|7
1725558720000|2024-09-05 17:52:00|199737|199612|199735.2|199610.2|199737|199612|199733.1|199608.1|4
1725558730000|2024-09-05 17:52:10|199737.6|199612.6|199733.4|199608.4|199738.6|199613.6|199731.3|199606.3|6
1725558740000|2024-09-05 17:52:20|199733.3|199608.3|199735.1|199610.1|199736.7|199611.7|199733.3|199608.3|7
1725558750000|2024-09-05 17:52:30|199734.9|199609.9|199746.2|199621.2|199746.7|199621.7|199734.9|199609.9|13
1725558760000|2024-09-05 17:52:40|199745.2|199620.2|199750.2|199625.2|199750.2|199625.2|199741.5|199616.5|5
1725558770000|2024-09-05 17:52:50|199743.2|199618.2|199739.7|199614.7|199744|199619|199739.7|199614.7|3
1725558780000|2024-09-05 17:53:00|199736.6|199611.6|199743.2|199618.2|199743.4|199618.4|199736.6|199611.6|14
1725558790000|2024-09-05 17:53:10|199743.6|199618.6|199741.9|199616.9|199747.1|199622.1|199740.3|199615.3|7
1725558800000|2024-09-05 17:53:20|199740.2|199615.2|199743.6|199618.6|199749.9|199624.9|199738.6|199613.6|22
1725558810000|2024-09-05 17:53:30|199743.4|199618.4|199746.1|199621.1|199746.7|199621.7|199738.1|199613.1|17
1725558820000|2024-09-05 17:53:40|199741.8|199616.8|199688.3|199563.3|199741.8|199616.8|199684.3|199559.3|14
1725558830000|2024-09-05 17:53:50|199686.8|199561.8|199702.2|199577.2|199707.3|199582.3|199686.8|199561.8|17
1725558840000|2024-09-05 17:54:00|199703.9|199578.9|199697|199572|199703.9|199578.9|199696.3|199571.3|27
1725558850000|2024-09-05 17:54:10|199696.5|199571.5|199794.3|199669.3|199796.8|199671.8|199696.5|199571.5|27
1725558860000|2024-09-05 17:54:20|199794.7|199669.7|199795.8|199670.8|199795.8|199670.8|199786.6|199661.6|16
1725558870000|2024-09-05 17:54:30|199794.5|199669.5|199829|199704|199841.6|199716.6|199794.5|199669.5|16
1725558880000|2024-09-05 17:54:40|199835.3|199710.3|199836.6|199711.6|199838.6|199713.6|199822.3|199697.3|28
1725558890000|2024-09-05 17:54:50|199839.2|199714.2|199833.6|199708.6|199844.8|199719.8|199829.2|199704.2|25
1725558900000|2024-09-05 17:55:00|199834.4|199709.4|199832.8|199707.8|199844.4|199719.4|199820.1|199695.1|35
1725558910000|2024-09-05 17:55:10|199831.3|199706.3|199843.1|199718.1|199845.6|199720.6|199831.3|199706.3|19
1725558920000|2024-09-05 17:55:20|199847.8|199722.8|199840.9|199715.9|199847.8|199722.8|199840.2|199715.2|20
1725558930000|2024-09-05 17:55:30|199841.7|199716.7|199868.9|199743.9|199870.1|199745.1|199841.1|199716.1|22
1725558940000|2024-09-05 17:55:40|199870.1|199745.1|199863.6|199738.6|199871|199746|199863.6|199738.6|15
1725558950000|2024-09-05 17:55:50|199863.8|199738.8|199865.4|199740.4|199865.4|199740.4|199862.5|199737.5|4
1725558960000|2024-09-05 17:56:00|199866.1|199741.1|199859.1|199734.1|199866.1|199741.1|199854.9|199729.9|29
1725558970000|2024-09-05 17:56:10|199858|199733|199823.3|199698.3|199858|199733|199803.8|199678.8|12
1725558980000|2024-09-05 17:56:20|199825.3|199700.3|199868.6|199743.6|199868.9|199743.9|199825.3|199700.3|18
1725558990000|2024-09-05 17:56:30|199868.2|199743.2|199866.5|199741.5|199868.6|199743.6|199863.9|199738.9|13
1725559000000|2024-09-05 17:56:40|199864.9|199739.9|199862.9|199737.9|199866.8|199741.8|199862.4|199737.4|19
1725559010000|2024-09-05 17:56:50|199862.8|199737.8|199871.7|199746.7|199872.4|199747.4|199857|199732|27
1725559020000|2024-09-05 17:57:00|199870.1|199745.1|199871.1|199746.1|199875.5|199750.5|199866.5|199741.5|29
1725559030000|2024-09-05 17:57:10|199871|199746|199818.6|199693.6|199872.1|199747.1|199816.7|199691.7|25
1725559040000|2024-09-05 17:57:20|199819.5|199694.5|199830.9|199705.9|199833.4|199708.4|199819.5|199694.5|26
1725559050000|2024-09-05 17:57:30|199829.9|199704.9|199835.4|199710.4|199835.4|199710.4|199822.2|199697.2|18
1725559060000|2024-09-05 17:57:40|199833.9|199708.9|199826|199701|199844.7|199719.7|199817.2|199692.2|28
1725559070000|2024-09-05 17:57:50|199826.3|199701.3|199831.4|199706.4|199831.8|199706.8|199823.6|199698.6|19
1725559080000|2024-09-05 17:58:00|199833.6|199708.6|199829.5|199704.5|199833.6|199708.6|199823.9|199698.9|16
1725559090000|2024-09-05 17:58:10|199829.7|199704.7|199818.4|199693.4|199831.8|199706.8|199815.5|199690.5|28
1725559100000|2024-09-05 17:58:20|199818.5|199693.5|199826.4|199701.4|199826.4|199701.4|199815.1|199690.1|27
1725559110000|2024-09-05 17:58:30|199825.6|199700.6|199824.5|199699.5|199825.6|199700.6|199813.7|199688.7|24
1725559120000|2024-09-05 17:58:40|199823.1|199698.1|199825.2|199700.2|199825.8|199700.8|199819.7|199694.7|22
1725559130000|2024-09-05 17:58:50|199825.4|199700.4|199815.4|199690.4|199829.6|199704.6|199813.5|199688.5|31
1725559140000|2024-09-05 17:59:00|199811|199686|199815.7|199690.7|199820|199695|199810.2|199685.2|16
1725559150000|2024-09-05 17:59:10|199813.4|199688.4|199818|199693|199823.2|199698.2|199811.5|199686.5|33
1725559160000|2024-09-05 17:59:20|199817.8|199692.8|199818|199693|199820.3|199695.3|199817.2|199692.2|19
1725559170000|2024-09-05 17:59:30|199816.9|199691.9|199815|199690|199819.1|199694.1|199815|199690|20
1725559180000|2024-09-05 17:59:40|199814.3|199689.3|199823.9|199698.9|199825.4|199700.4|199814.3|199689.3|29
1725559190000|2024-09-05 17:59:50|199821|199696|199825.1|199700.1|199829.5|199704.5|199816.2|199691.2|32
1725559200000|2024-09-05 18:00:00|199825.6|199700.6|199821.5|199696.5|199840.7|199715.7|199821.5|199696.5|37
1725559210000|2024-09-05 18:00:10|199823.1|199698.1|199826.1|199701.1|199831|199706|199822.5|199697.5|32
1725559220000|2024-09-05 18:00:20|199824.6|199699.6|199826.7|199701.7|199827.2|199702.2|199822.1|199697.1|38
1725559230000|2024-09-05 18:00:30|199824.9|199699.9|199803.2|199678.2|199870|199745|199803.2|199678.2|32
1725559240000|2024-09-05 18:00:40|199805.7|199680.7|199808|199683|199811|199686|199802.6|199677.6|32
1725559250000|2024-09-05 18:00:50|199808.2|199683.2|199823.9|199698.9|199823.9|199698.9|199803.4|199678.4|29
1725559260000|2024-09-05 18:01:00|199821.5|199696.5|199822.5|199697.5|199823.8|199698.8|199821.5|199696.5|21
1725559270000|2024-09-05 18:01:10|199822.4|199697.4|199822.8|199697.8|199826.8|199701.8|199822.4|199697.4|20
1725559280000|2024-09-05 18:01:20|199823|199698|199795.1|199670.1|199823.4|199698.4|199792.1|199667.1|25
1725559290000|2024-09-05 18:01:30|199796.3|199671.3|199737.1|199612.1|199796.3|199671.3|199733.5|199608.5|20
1725559300000|2024-09-05 18:01:40|199738.1|199613.1|199737.3|199612.3|199748|199623|199733.6|199608.6|21
1725559310000|2024-09-05 18:01:50|199736.9|199611.9|199753.1|199628.1|199753.1|199628.1|199734.3|199609.3|30
1725559320000|2024-09-05 18:02:00|199751.5|199626.5|199759.7|199634.7|199767.1|199642.1|199750.3|199625.3|31
1725559330000|2024-09-05 18:02:10|199759.8|199634.8|199728|199603|199759.8|199634.8|199727.8|199602.8|24
1725559340000|2024-09-05 18:02:20|199729.7|199604.7|199725.9|199600.9|199732.2|199607.2|199718.6|199593.6|22
1725559350000|2024-09-05 18:02:30|199735.3|199610.3|199760.7|199635.7|199781.4|199656.4|199735.3|199610.3|31
1725559360000|2024-09-05 18:02:40|199759.2|199634.2|199768.7|199643.7|199779.2|199654.2|199748.5|199623.5|29
1725559370000|2024-09-05 18:02:50|199767.6|199642.6|199777.3|199652.3|199780|199655|199767.6|199642.6|20
1725559380000|2024-09-05 18:03:00|199777.2|199652.2|199777.3|199652.3|199777.3|199652.3|199774.3|199649.3|14
1725559390000|2024-09-05 18:03:10|199776.7|199651.7|199800.6|199675.6|199806.1|199681.1|199776|199651|21
1725559400000|2024-09-05 18:03:20|199800|199675|199815.7|199690.7|199815.8|199690.8|199798.5|199673.5|15
1725559410000|2024-09-05 18:03:30|199817.1|199692.1|199843.2|199718.2|199880.6|199755.6|199817.1|199692.1|37
1725559420000|2024-09-05 18:03:40|199842.9|199717.9|199835.5|199710.5|199843.5|199718.5|199827.3|199702.3|28
1725559430000|2024-09-05 18:03:50|199836.2|199711.2|199827.1|199702.1|199836.2|199711.2|199826.1|199701.1|18
1725559440000|2024-09-05 18:04:00|199826.1|199701.1|199830.4|199705.4|199832.8|199707.8|199826.1|199701.1|21
1725559450000|2024-09-05 18:04:10|199830.2|199705.2|199828.8|199703.8|199831|199706|199827.9|199702.9|14
1725559460000|2024-09-05 18:04:20|199828|199703|199813.5|199688.5|199828.1|199703.1|199811.6|199686.6|27
1725559470000|2024-09-05 18:04:30|199812.5|199687.5|199810.5|199685.5|199814.9|199689.9|199807.5|199682.5|26
1725559480000|2024-09-05 18:04:40|199811.4|199686.4|199849.1|199724.1|199856.1|199731.1|199807.8|199682.8|28
1725559490000|2024-09-05 18:04:50|199847.3|199722.3|199846.8|199721.8|199855.2|199730.2|199844.8|199719.8|37
1725559500000|2024-09-05 18:05:00|199847|199722|199826.6|199701.6|199848.7|199723.7|199825|199700|28
1725559510000|2024-09-05 18:05:10|199826.8|199701.8|199832.4|199707.4|199832.4|199707.4|199824|199699|23
1725559520000|2024-09-05 18:05:20|199833|199708|199852.2|199727.2|199852.2|199727.2|199823.1|199698.1|13
1725559530000|2024-09-05 18:05:30|199850|199725|199897.6|199772.6|199907.3|199782.3|199841.5|199716.5|24
1725559540000|2024-09-05 18:05:40|199903.6|199778.6|199905.5|199780.5|199908.5|199783.5|199898.3|199773.3|24
1725559550000|2024-09-05 18:05:50|199905.8|199780.8|199906.1|199781.1|199907.5|199782.5|199896.5|199771.5|25
1725559560000|2024-09-05 18:06:00|199907.4|199782.4|199904.7|199779.7|199921.8|199796.8|199901.1|199776.1|28
1725559570000|2024-09-05 18:06:10|199905.6|199780.6|199913.7|199788.7|199925.4|199800.4|199903.3|199778.3|24
1725559580000|2024-09-05 18:06:20|199912.7|199787.7|199918.5|199793.5|199919.8|199794.8|199907.5|199782.5|16
1725559590000|2024-09-05 18:06:30|199915.4|199790.4|199924.3|199799.3|199924.3|199799.3|199912.1|199787.1|12
1725559600000|2024-09-05 18:06:40|199922.1|199797.1|199902.4|199777.4|199922.1|199797.1|199901|199776|16
1725559610000|2024-09-05 18:06:50|199901.8|199776.8|199889.5|199764.5|199905.3|199780.3|199889.1|199764.1|23
1725559620000|2024-09-05 18:07:00|199890.1|199765.1|199888.4|199763.4|199893|199768|199886.5|199761.5|24
1725559630000|2024-09-05 18:07:10|199886.3|199761.3|199876.8|199751.8|199887.5|199762.5|199874.1|199749.1|37
1725559640000|2024-09-05 18:07:20|199877.1|199752.1|199862.9|199737.9|199877.1|199752.1|199858.9|199733.9|20
1725559650000|2024-09-05 18:07:30|199861.5|199736.5|199861.4|199736.4|199863.6|199738.6|199860.5|199735.5|12
1725559660000|2024-09-05 18:07:40|199861.1|199736.1|199850.9|199725.9|199862.1|199737.1|199844.4|199719.4|21
1725559670000|2024-09-05 18:07:50|199850.8|199725.8|199866.6|199741.6|199873.6|199748.6|199843.4|199718.4|20
1725559680000|2024-09-05 18:08:00|199870.4|199745.4|199909.1|199784.1|199910.4|199785.4|199865.3|199740.3|20
1725559690000|2024-09-05 18:08:10|199911.4|199786.4|199913.4|199788.4|199937.2|199812.2|199911.4|199786.4|29
1725559700000|2024-09-05 18:08:20|199912.4|199787.4|199895.1|199770.1|199913.9|199788.9|199890|199765|27
1725559710000|2024-09-05 18:08:30|199895.9|199770.9|199895.3|199770.3|199898|199773|199890.6|199765.6|27
1725559720000|2024-09-05 18:08:40|199895.1|199770.1|199919.8|199794.8|199924.3|199799.3|199895.1|199770.1|22
1725559730000|2024-09-05 18:08:50|199920.1|199795.1|199921.3|199796.3|199921.3|199796.3|199918.8|199793.8|17
1725559740000|2024-09-05 18:09:00|199920.4|199795.4|199921.8|199796.8|199921.8|199796.8|199917.9|199792.9|9
1725559750000|2024-09-05 18:09:10|199918.4|199793.4|199906.4|199781.4|199919.2|199794.2|199903|199778|14
1725559760000|2024-09-05 18:09:20|199905.1|199780.1|199904.7|199779.7|199908.1|199783.1|199900.9|199775.9|7
1725559770000|2024-09-05 18:09:30|199903.8|199778.8|199930.5|199805.5|199938.4|199813.4|199901.8|199776.8|30
1725559780000|2024-09-05 18:09:40|199929|199804|199934.9|199809.9|199937.8|199812.8|199929|199804|28
1725559790000|2024-09-05 18:09:50|199935.3|199810.3|199935.9|199810.9|199942.5|199817.5|199934.3|199809.3|19
1725559800000|2024-09-05 18:10:00|199938|199813|199915.2|199790.2|199944.8|199819.8|199913.8|199788.8|31
1725559810000|2024-09-05 18:10:10|199914.3|199789.3|199912|199787|199920.9|199795.9|199912|199787|38
1725559820000|2024-09-05 18:10:20|199913.1|199788.1|199917.1|199792.1|199919|199794|199912.3|199787.3|27
1725559830000|2024-09-05 18:10:30|199917.3|199792.3|199920.9|199795.9|199929.3|199804.3|199917.3|199792.3|17
1725559840000|2024-09-05 18:10:40|199922.2|199797.2|199929.2|199804.2|199930.5|199805.5|199916.7|199791.7|23
1725559850000|2024-09-05 18:10:50|199929.3|199804.3|199930.8|199805.8|199936|199811|199927.9|199802.9|31
1725559860000|2024-09-05 18:11:00|199930.1|199805.1|199927.7|199802.7|199932.8|199807.8|199926.2|199801.2|19
1725559870000|2024-09-05 18:11:10|199928.1|199803.1|199948.6|199823.6|199948.6|199823.6|199928.1|199803.1|19
1725559880000|2024-09-05 18:11:20|199946.5|199821.5|199938.3|199813.3|199946.5|199821.5|199935|199810|15
1725559890000|2024-09-05 18:11:30|199940.9|199815.9|199935.6|199810.6|199946|199821|199934.3|199809.3|9
1725559900000|2024-09-05 18:11:40|199934.8|199809.8|199932.7|199807.7|199942.2|199817.2|199932.7|199807.7|10
1725559910000|2024-09-05 18:11:50|199937.7|199812.7|199951.5|199826.5|199956.3|199831.3|199934.2|199809.2|18
1725559920000|2024-09-05 18:12:00|199955.1|199830.1|199952.9|199827.9|199955.1|199830.1|199947|199822|27
1725559930000|2024-09-05 18:12:10|199949.8|199824.8|199929.1|199804.1|199953.3|199828.3|199928.6|199803.6|24
1725559940000|2024-09-05 18:12:20|199927.4|199802.4|199928.1|199803.1|199933|199808|199923.4|199798.4|18
1725559950000|2024-09-05 18:12:30|199928.7|199803.7|199930.9|199805.9|199939|199814|199927.4|199802.4|10
1725559960000|2024-09-05 18:12:40|199927.6|199802.6|199933.4|199808.4|199933.4|199808.4|199922.2|199797.2|13
1725559970000|2024-09-05 18:12:50|199932.1|199807.1|199931|199806|199939.5|199814.5|199923.9|199798.9|27
1725559980000|2024-09-05 18:13:00|199933.5|199808.5|199927.6|199802.6|199938.3|199813.3|199927.6|199802.6|27
1725559990000|2024-09-05 18:13:10|199927.7|199802.7|199925.8|199800.8|199929.2|199804.2|199924.5|199799.5|15
1725560000000|2024-09-05 18:13:20|199924.3|199799.3|199937.4|199812.4|199938.6|199813.6|199924.3|199799.3|20
1725560010000|2024-09-05 18:13:30|199937.5|199812.5|199937.2|199812.2|199938.7|199813.7|199936.9|199811.9|15
1725560020000|2024-09-05 18:13:40|199937|199812|199930.3|199805.3|199937|199812|199930.3|199805.3|12
1725560030000|2024-09-05 18:13:50|199936|199801|199938|199813|199938|199813|199936|199801|3
1725560040000|2024-09-05 18:14:00|199934.6|199809.6|199936.5|199811.5|199936.5|199811.5|199929.6|199804.6|10
1725560050000|2024-09-05 18:14:10|199941.5|199816.5|199925|199800|199941.5|199816.5|199919.1|199794.1|14
1725560060000|2024-09-05 18:14:20|199925.2|199800.2|199921.3|199796.3|199934.5|199809.5|199921.3|199796.3|11
1725560070000|2024-09-05 18:14:30|199922.1|199797.1|199941.1|199816.1|199941.1|199816.1|199922.1|199797.1|14
1725560080000|2024-09-05 18:14:40|199934.7|199809.7|199936.7|199811.7|199938.5|199813.5|199934.3|199809.3|20
1725560090000|2024-09-05 18:14:50|199935.3|199810.3|199938.2|199813.2|199939.3|199814.3|199934.4|199809.4|23
1725560100000|2024-09-05 18:15:00|199933.6|199808.6|199933.6|199808.6|199941.7|199816.7|199931.3|199806.3|22
1725560110000|2024-09-05 18:15:10|199933.7|199808.7|199927|199802|199934.8|199809.8|199926.4|199801.4|22
1725560120000|2024-09-05 18:15:20|199925.8|199800.8|199911|199786|199925.8|199800.8|199902.1|199777.1|31
1725560130000|2024-09-05 18:15:30|199912.1|199787.1|199901.1|199776.1|199912.1|199787.1|199901.1|199776.1|14
1725560140000|2024-09-05 18:15:40|199901.5|199776.5|199896|199771|199901.5|199776.5|199893|199768|33
1725560150000|2024-09-05 18:15:50|199895.1|199770.1|199890.3|199765.3|199898|199773|199888.8|199763.8|31
1725560160000|2024-09-05 18:16:00|199891.4|199766.4|199803.6|199678.6|199891.4|199766.4|199802.6|199677.6|19
1725560170000|2024-09-05 18:16:10|199804.8|199679.8|199793.3|199668.3|199804.8|199679.8|199780.4|199655.4|23
1725560180000|2024-09-05 18:16:20|199794.3|199669.3|199791.2|199666.2|199799.2|199674.2|199791.1|199666.1|8
1725560190000|2024-09-05 18:16:30|199789.8|199664.8|199794.2|199669.2|199794.2|199669.2|199789.8|199664.8|13
1725560200000|2024-09-05 18:16:40|199793.9|199668.9|199792.3|199667.3|199793.9|199668.9|199789|199664|13
1725560210000|2024-09-05 18:16:50|199793.2|199668.2|199793.3|199668.3|199796.6|199671.6|199789|199664|15
1725560220000|2024-09-05 18:17:00|199793.4|199668.4|199794.7|199669.7|199799.7|199674.7|199790.1|199665.1|32
1725560230000|2024-09-05 18:17:10|199794.5|199669.5|199791|199666|199795.1|199670.1|199788|199663|26
1725560240000|2024-09-05 18:17:20|199792.2|199667.2|199791.5|199666.5|199792.2|199667.2|199789.3|199664.3|6
1725560250000|2024-09-05 18:17:30|199795.1|199670.1|199797.1|199672.1|199800|199675|199790.8|199665.8|25
1725560260000|2024-09-05 18:17:40|199795.1|199670.1|199808.9|199683.9|199808.9|199683.9|199795.1|199670.1|11
1725560270000|2024-09-05 18:17:50|199807.5|199682.5|199739.3|199614.3|199807.5|199682.5|199738.1|199613.1|14
1725560280000|2024-09-05 18:18:00|199745.7|199620.7|199740.7|199615.7|199745.7|199620.7|199739.7|199614.7|31
1725560290000|2024-09-05 18:18:10|199741.8|199616.8|199743.1|199618.1|199743.2|199618.2|199739|199614|16
1725560300000|2024-09-05 18:18:20|199742.3|199617.3|199751.7|199626.7|199753.7|199628.7|199741.7|199616.7|17
1725560310000|2024-09-05 18:18:30|199753.5|199628.5|199759.8|199634.8|199763.7|199638.7|199751.8|199626.8|12
1725560320000|2024-09-05 18:18:40|199759.2|199634.2|199753.1|199628.1|199760.4|199635.4|199751.6|199626.6|21
1725560330000|2024-09-05 18:18:50|199754.1|199629.1|199753.7|199628.7|199757|199632|199751.8|199626.8|27
1725560340000|2024-09-05 18:19:00|199752.7|199627.7|199750.3|199625.3|199755.1|199630.1|199746.8|199621.8|17
1725560350000|2024-09-05 18:19:10|199750.4|199625.4|199754|199629|199754.8|199629.8|199749.6|199624.6|11
1725560360000|2024-09-05 18:19:20|199755.4|199630.4|199763.3|199638.3|199763.3|199638.3|199755.4|199630.4|3
1725560370000|2024-09-05 18:19:30|199748|199639|199749|199624|199753.7|199639|199746.6|199621.6|20
1725560380000|2024-09-05 18:19:40|199747.5|199622.5|199747.4|199622.4|199752.1|199627.1|199746.4|199621.4|15
1725560390000|2024-09-05 18:19:50|199748.5|199623.5|199753.3|199628.3|199753.3|199628.3|199745.3|199620.3|20
1725560400000|2024-09-05 18:20:00|199682.7|199557.7|199678|199553|199683.6|199558.6|199677|199552|21
1725560410000|2024-09-05 18:20:10|199677.8|199552.8|199709.6|199584.6|199714.1|199589.1|199677.8|199552.8|27
1725560420000|2024-09-05 18:20:20|199713|199588|199700.5|199575.5|199713|199588|199695.7|199570.7|20
1725560430000|2024-09-05 18:20:30|199700.8|199575.8|199703.7|199578.7|199703.7|199578.7|199694.2|199569.2|17
1725560440000|2024-09-05 18:20:40|199702.7|199577.7|199637.2|199512.2|199704|199579|199637.2|199512.2|19
1725560450000|2024-09-05 18:20:50|199636.8|199511.8|199644.7|199519.7|199644.7|199519.7|199636.8|199511.8|17
1725560460000|2024-09-05 18:21:00|199645.9|199520.9|199678|199553|199678|199553|199645.9|199520.9|15
1725560470000|2024-09-05 18:21:10|199677.9|199552.9|199694.8|199569.8|199694.8|199569.8|199676.8|199551.8|20
1725560480000|2024-09-05 18:21:20|199693.1|199568.1|199691.2|199566.2|199693.7|199568.7|199690.1|199565.1|18
1725560490000|2024-09-05 18:21:30|199689.7|199564.7|199691.1|199566.1|199693.2|199568.2|199688.9|199563.9|28
1725560500000|2024-09-05 18:21:40|199691.5|199566.5|199690.5|199565.5|199694|199569|199689.3|199564.3|31
1725560510000|2024-09-05 18:21:50|199690.1|199565.1|199698.2|199573.2|199705.5|199580.5|199688.8|199563.8|21
1725560520000|2024-09-05 18:22:00|199703.6|199578.6|199653.3|199528.3|199705.7|199580.7|199652|199527|16
1725560530000|2024-09-05 18:22:10|199653.1|199528.1|199652.2|199527.2|199666.8|199541.8|199650.7|199525.7|32
1725560540000|2024-09-05 18:22:20|199654.5|199529.5|199595.3|199470.3|199657.3|199532.3|199595.3|199470.3|20
1725560550000|2024-09-05 18:22:30|199596.1|199471.1|199595.4|199470.4|199596.3|199471.3|199590.9|199465.9|22
1725560560000|2024-09-05 18:22:40|199598.8|199473.8|199597.3|199472.3|199600.2|199475.2|199596.1|199471.1|14
1725560570000|2024-09-05 18:22:50|199597.4|199472.4|199598.4|199473.4|199598.9|199473.9|199597.4|199472.4|4
1725560580000|2024-09-05 18:23:00|199595.8|199470.8|199633.8|199508.8|199635.6|199510.6|199594.4|199469.4|18
1725560590000|2024-09-05 18:23:10|199633.5|199508.5|199631|199506|199643|199518|199626.8|199501.8|15
1725560600000|2024-09-05 18:23:20|199633.6|199508.6|199715.5|199590.5|199719.2|199594.2|199633.6|199508.6|23
1725560610000|2024-09-05 18:23:30|199717.1|199592.1|199723.2|199598.2|199726|199601|199715.7|199590.7|27
1725560620000|2024-09-05 18:23:40|199723.8|199598.8|199708.9|199583.9|199723.8|199598.8|199678.3|199553.3|16
1725560630000|2024-09-05 18:23:50|199710.3|199585.3|199733.6|199608.6|199733.6|199608.6|199702.2|199577.2|26
1725560640000|2024-09-05 18:24:00|199734.4|199609.4|199775.4|199650.4|199775.4|199650.4|199728.4|199603.4|35
1725560650000|2024-09-05 18:24:10|199780|199655|199738.1|199613.1|199780|199655|199732.1|199607.1|27
1725560660000|2024-09-05 18:24:20|199735.6|199610.6|199729.7|199604.7|199735.7|199610.7|199725.3|199600.3|15
1725560670000|2024-09-05 18:24:30|199728.7|199603.7|199703.8|199578.8|199732.7|199607.7|199695.4|199570.4|24
1725560680000|2024-09-05 18:24:40|199702.5|199577.5|199713.1|199588.1|199713.4|199588.4|199701.3|199576.3|23
1725560690000|2024-09-05 18:24:50|199712|199587|199703.6|199578.6|199713.6|199588.6|199695.5|199570.5|27
1725560700000|2024-09-05 18:25:00|199707.5|199582.5|199703.2|199578.2|199708.4|199583.4|199697.8|199572.8|19
1725560710000|2024-09-05 18:25:10|199704.3|199579.3|199714.3|199589.3|199721.1|199596.1|199701.2|199576.2|19
1725560720000|2024-09-05 18:25:20|199715.3|199590.3|199715.3|199590.3|199718.9|199593.9|199714.3|199589.3|28
1725560730000|2024-09-05 18:25:30|199714.8|199589.8|199713.9|199588.9|199716|199591|199711.8|199586.8|28
1725560740000|2024-09-05 18:25:40|199715.1|199590.1|199715.5|199590.5|199717.6|199592.6|199713.9|199588.9|26
1725560750000|2024-09-05 18:25:50|199720.5|199595.5|199724.1|199599.1|199730.5|199605.5|199720.5|199595.5|17
1725560760000|2024-09-05 18:26:00|199719.9|199594.9|199717.5|199592.5|199719.9|199594.9|199717.5|199592.5|13
1725560770000|2024-09-05 18:26:10|199720.8|199595.8|199686.3|199636.3|199720.9|199636.3|199686.3|199590|6
1725560780000|2024-09-05 18:26:20|199685.2|199635.2|199688.6|199638.6|199692.1|199642.1|199685.1|199635.1|15
1725560790000|2024-09-05 18:26:30|199689.7|199639.7|199695.2|199645.2|199695.2|199645.2|199683.7|199633.7|15
1725560800000|2024-09-05 18:26:40|199691|199641|199692.8|199642.8|199696|199646|199691|199641|6
1725560810000|2024-09-05 18:26:50|199693.7|199643.7|199693|199643|199694.8|199644.8|199687.9|199637.9|14
1725560820000|2024-09-05 18:27:00|199691.5|199641.5|199689|199639|199691.5|199641.5|199674|199624|8
1725560830000|2024-09-05 18:27:10|199689.8|199639.8|199682.7|199632.7|199691.7|199641.7|199682.7|199632.7|8
1725560840000|2024-09-05 18:27:20|199681.7|199631.7|199688.2|199638.2|199689|199639|199681.7|199631.7|14
1725560850000|2024-09-05 18:27:30|199686.5|199636.5|199688.2|199638.2|199689.6|199639.6|199682.9|199632.9|9
1725560860000|2024-09-05 18:27:40|199686.7|199636.7|199689.5|199639.5|199689.5|199639.5|199684.2|199634.2|8
1725560870000|2024-09-05 18:27:50|199684.1|199634.1|199689.5|199639.5|199696.6|199646.6|199683.6|199633.6|12
1725560880000|2024-09-05 18:28:00|199692.8|199642.8|199680.4|199630.4|199692.8|199642.8|199675|199625|9
1725560890000|2024-09-05 18:28:10|199681.8|199631.8|199683.6|199633.6|199684.9|199634.9|199681.8|199631.8|12
1725560900000|2024-09-05 18:28:20|199684.6|199634.6|199681.3|199631.3|199684.6|199634.6|199676.5|199626.5|8
1725560910000|2024-09-05 18:28:30|199683.6|199633.6|199683.5|199633.5|199683.6|199633.6|199678.3|199628.3|13
1725560920000|2024-09-05 18:28:40|199682.3|199632.3|199684.8|199634.8|199686.2|199636.2|199679.3|199629.3|11
1725560930000|2024-09-05 18:28:50|199686.1|199636.1|199722|199597|199722.9|199638.1|199684.6|199596.9|9
1725560940000|2024-09-05 18:29:00|199723|199598|199730|199605|199739.4|199614.4|199722|199597|32
1725560950000|2024-09-05 18:29:10|199729.6|199604.6|199722|199597|199730.2|199605.2|199719.9|199594.9|16
1725560960000|2024-09-05 18:29:20|199723.1|199598.1|199723.9|199598.9|199723.9|199598.9|199720.8|199595.8|5
1725560970000|2024-09-05 18:29:30|199722.5|199597.5|199715.6|199590.6|199722.5|199597.5|199713.3|199588.3|5
1725560980000|2024-09-05 18:29:40|199716|199591|199716|199591|199716|199591|199716|199591|1
1725560990000|2024-09-05 18:29:50|199716.8|199591.8|199716|199591|199717.2|199592.2|199716|199591|8
1725561000000|2024-09-05 18:30:00|199714.2|199589.2|199716.3|199591.3|199716.3|199591.3|199712.7|199587.7|11
1725561010000|2024-09-05 18:30:10|199717.5|199592.5|199667.8|199542.8|199717.5|199592.5|199656.8|199531.8|18
1725561020000|2024-09-05 18:30:20|199665.8|199540.8|199625|199575|199665.8|199576.4|199620.9|199534.4|34
1725561030000|2024-09-05 18:30:30|199625.5|199575.5|199626.4|199576.4|199627.4|199577.4|199621.1|199571.1|14
1725561040000|2024-09-05 18:30:40|199625.6|199575.6|199637.6|199587.6|199646.4|199596.4|199625.6|199575.6|18
1725561050000|2024-09-05 18:30:50|199639.2|199589.2|199630.8|199580.8|199640.3|199590.3|199630.4|199580.4|21
1725561060000|2024-09-05 18:31:00|199636.8|199586.8|199636.2|199586.2|199639.7|199589.7|199631.5|199581.5|36
1725561070000|2024-09-05 18:31:10|199634.7|199584.7|199608.3|199558.3|199637.4|199587.4|199606.1|199556.1|35
1725561080000|2024-09-05 18:31:20|199608.9|199558.9|199622|199572|199624.6|199574.6|199606.6|199556.6|30
1725561090000|2024-09-05 18:31:30|199621.7|199571.7|199646.5|199596.5|199650.4|199600.4|199621.7|199571.7|10
1725561100000|2024-09-05 18:31:40|199648.4|199598.4|199643.6|199593.6|199650.1|199600.1|199640.6|199590.6|22
1725561110000|2024-09-05 18:31:50|199642.2|199592.2|199641|199591|199647|199597|199638.6|199588.6|29
1725561120000|2024-09-05 18:32:00|199642.9|199592.9|199640.5|199590.5|199643.7|199593.7|199639.7|199589.7|23
1725561130000|2024-09-05 18:32:10|199638.8|199588.8|199620.9|199570.9|199638.8|199588.8|199615.5|199565.5|38
1725561140000|2024-09-05 18:32:20|199620.5|199570.5|199619|199569|199624.3|199574.3|199618.6|199568.6|40
1725561150000|2024-09-05 18:32:30|199617.9|199567.9|199623.5|199573.5|199626.1|199576.1|199617.3|199567.3|40
1725561160000|2024-09-05 18:32:40|199623|199573|199588.7|199538.7|199624.2|199574.2|199588.7|199538.7|37
1725561170000|2024-09-05 18:32:50|199591.6|199541.6|199600.6|199550.6|199600.7|199550.7|199589.2|199539.2|33
1725561180000|2024-09-05 18:33:00|199599.5|199549.5|199602.9|199552.9|199603.6|199553.6|199598.5|199548.5|31
1725561190000|2024-09-05 18:33:10|199601.5|199551.5|199649.8|199599.8|199651.9|199601.9|199599.9|199549.9|31
1725561200000|2024-09-05 18:33:20|199648.6|199598.6|199647.3|199597.3|199649.9|199599.9|199644.9|199594.9|26
1725561210000|2024-09-05 18:33:30|199648.1|199598.1|199652|199602|199655.9|199605.9|199645.9|199595.9|30
1725561220000|2024-09-05 18:33:40|199652.4|199602.4|199650.3|199600.3|199654.2|199604.2|199647|199597|23
1725561230000|2024-09-05 18:33:50|199650.2|199600.2|199646.8|199596.8|199654.4|199604.4|199646.8|199596.8|32
1725561240000|2024-09-05 18:34:00|199647.2|199597.2|199650.4|199600.4|199652|199602|199644.7|199594.7|33
1725561250000|2024-09-05 18:34:10|199650.8|199600.8|199648|199598|199653|199603|199645.4|199595.4|37
1725561260000|2024-09-05 18:34:20|199647.7|199597.7|199648.9|199598.9|199652.2|199602.2|199646.3|199596.3|35
1725561270000|2024-09-05 18:34:30|199650.5|199600.5|199647.9|199597.9|199651|199601|199644.7|199594.7|26
1725561280000|2024-09-05 18:34:40|199646.6|199596.6|199646.7|199596.7|199649.1|199599.1|199644.8|199594.8|28
1725561290000|2024-09-05 18:34:50|199646.8|199596.8|199645.4|199595.4|199649.7|199599.7|199644|199594|30
1725561300000|2024-09-05 18:35:00|199646.5|199596.5|199646|199596|199651.3|199601.3|199642.6|199592.6|28
1725561310000|2024-09-05 18:35:10|199643.9|199593.9|199646.4|199596.4|199647.7|199597.7|199643.1|199593.1|29
1725561320000|2024-09-05 18:35:20|199645.1|199595.1|199645.7|199595.7|199648.2|199598.2|199643.1|199593.1|26
1725561330000|2024-09-05 18:35:30|199647|199597|199645.3|199595.3|199650.1|199600.1|199644.1|199594.1|31
1725561340000|2024-09-05 18:35:40|199644.8|199594.8|199647.7|199597.7|199651|199601|199644.5|199594.5|34
1725561350000|2024-09-05 18:35:50|199648.8|199598.8|199671.4|199621.4|199671.4|199621.4|199647.3|199597.3|16
1725561360000|2024-09-05 18:36:00|199670.4|199620.4|199633.8|199583.8|199670.6|199620.6|199623.3|199573.3|32
1725561370000|2024-09-05 18:36:10|199630.4|199580.4|199627.8|199577.8|199633.8|199583.8|199626.6|199576.6|29
1725561380000|2024-09-05 18:36:20|199628.9|199578.9|199628|199578|199629.6|199579.6|199620.9|199570.9|27
1725561390000|2024-09-05 18:36:30|199629.8|199579.8|199631.8|199581.8|199634.2|199584.2|199628.1|199578.1|32
1725561400000|2024-09-05 18:36:40|199631.9|199581.9|199631.7|199581.7|199632.9|199582.9|199629.5|199579.5|31
1725561410000|2024-09-05 18:36:50|199632.4|199582.4|199631.9|199581.9|199633.1|199583.1|199627.5|199577.5|21
1725561420000|2024-09-05 18:37:00|199630.9|199580.9|199629.3|199579.3|199632.3|199582.3|199629.1|199579.1|16
1725561430000|2024-09-05 18:37:10|199630.4|199580.4|199630.6|199580.6|199631.7|199581.7|199626.8|199576.8|8
1725561440000|2024-09-05 18:37:20|199631.7|199581.7|199634.2|199584.2|199634.2|199584.2|199629.9|199579.9|24
1725561450000|2024-09-05 18:37:30|199633.3|199583.3|199630|199580|199634.6|199584.6|199628.8|199578.8|24
1725561460000|2024-09-05 18:37:40|199631.6|199581.6|199633|199583|199633|199583|199627.7|199577.7|25
1725561470000|2024-09-05 18:37:50|199632.8|199582.8|199631.5|199581.5|199632.8|199582.8|199629.6|199579.6|23
1725561480000|2024-09-05 18:38:00|199631.9|199581.9|199632.7|199582.7|199633|199583|199628.7|199578.7|20
1725561490000|2024-09-05 18:38:10|199629.8|199579.8|199634.3|199584.3|199637|199587|199629.8|199579.8|30
1725561500000|2024-09-05 18:38:20|199635.5|199585.5|199635|199585|199636.3|199586.3|199628.5|199578.5|25
1725561510000|2024-09-05 18:38:30|199634.2|199584.2|199630.4|199580.4|199634.6|199584.6|199628|199578|26
1725561520000|2024-09-05 18:38:40|199630.1|199580.1|199629.3|199579.3|199631.2|199581.2|199626.9|199576.9|30
1725561530000|2024-09-05 18:38:50|199627.1|199577.1|199626.7|199576.7|199628.7|199578.7|199622.2|199572.2|33
1725561540000|2024-09-05 18:39:00|199625.7|199575.7|199622.6|199572.6|199626.7|199576.7|199621.3|199571.3|32
1725561550000|2024-09-05 18:39:10|199622.8|199572.8|199623.4|199573.4|199624.7|199574.7|199621.3|199571.3|25
1725561560000|2024-09-05 18:39:20|199624.7|199574.7|199622.6|199572.6|199624.9|199574.9|199621.7|199571.7|30
1725561570000|2024-09-05 18:39:30|199624.4|199574.4|199624.4|199574.4|199625.7|199575.7|199622.3|199572.3|28
1725561580000|2024-09-05 18:39:40|199624.5|199574.5|199623.4|199573.4|199625.7|199575.7|199621.9|199571.9|32
1725561590000|2024-09-05 18:39:50|199624.9|199574.9|199607.5|199557.5|199625|199575|199603.9|199553.9|24
1725561600000|2024-09-05 18:40:00|199607.4|199557.4|199604.6|199554.6|199607.4|199557.4|199604.6|199554.6|2
1725561610000|2024-09-05 18:40:10|199603.6|199553.6|199604.7|199554.7|199607.2|199557.2|199600.2|199550.2|10
1725561620000|2024-09-05 18:40:20|199605.9|199555.9|199606.9|199556.9|199606.9|199556.9|199604.7|199554.7|9
1725561630000|2024-09-05 18:40:30|199606.7|199556.7|199607.9|199557.9|199608.5|199558.5|199605.3|199555.3|7
1725561640000|2024-09-05 18:40:40|199602.9|199552.9|199607.3|199557.3|199608.6|199558.6|199602.9|199552.9|4
1725561650000|2024-09-05 18:40:50|199607.4|199557.4|199604.5|199554.5|199607.4|199557.4|199604.3|199554.3|13
1725561660000|2024-09-05 18:41:00|199605.4|199555.4|199605.9|199555.9|199606.7|199556.7|199604.4|199554.4|7
1725561670000|2024-09-05 18:41:10|199605|199555|199608|199558|199608|199558|199605|199555|8
1725561680000|2024-09-05 18:41:20|199607|199557|199604.5|199554.5|199607.8|199557.8|199600|199550|12
1725561690000|2024-09-05 18:41:30|199603.7|199553.7|199606|199556|199607.1|199557.1|199603.7|199553.7|11
1725561700000|2024-09-05 18:41:40|199604.8|199554.8|199596.6|199546.6|199604.8|199554.8|199594.3|199544.3|25
1725561710000|2024-09-05 18:41:50|199597.6|199547.6|199600.1|199550.1|199601.2|199551.2|199589.1|199539.1|37
1725561720000|2024-09-05 18:42:00|199599.4|199549.4|199611.6|199561.6|199617.8|199567.8|199599.4|199549.4|28
1725561730000|2024-09-05 18:42:10|199612.1|199562.1|199608.4|199558.4|199612.1|199562.1|199604|199554|24
1725561740000|2024-09-05 18:42:20|199610.2|199560.2|199611.7|199561.7|199612.1|199562.1|199608.2|199558.2|13
1725561750000|2024-09-05 18:42:30|199610.7|199560.7|199711.7|199586.7|199720.1|199595.1|199610.3|199560.3|21
1725561760000|2024-09-05 18:42:40|199711.3|199586.3|199639.4|199514.4|199713.1|199588.1|199609.9|199512.1|19
1725561770000|2024-09-05 18:42:50|199638.9|199513.9|199603.3|199553.3|199640.1|199560.5|199603.3|199506.8|28
1725561780000|2024-09-05 18:43:00|199602.5|199552.5|199602.4|199552.4|199608.8|199558.8|199602|199552|32
1725561790000|2024-09-05 18:43:10|199603.8|199553.8|199603.5|199553.5|199607.1|199557.1|199601.2|199551.2|22
1725561800000|2024-09-05 18:43:20|199604.9|199554.9|199607.4|199557.4|199607.4|199557.4|199598.8|199548.8|23
1725561810000|2024-09-05 18:43:30|199606.2|199556.2|199605.6|199555.6|199608.6|199558.6|199604.5|199554.5|16
1725561820000|2024-09-05 18:43:40|199604.4|199554.4|199605.5|199555.5|199607.1|199557.1|199601.8|199551.8|22
1725561830000|2024-09-05 18:43:50|199606.5|199556.5|199603.8|199553.8|199608.2|199558.2|199602.2|199552.2|38
1725561840000|2024-09-05 18:44:00|199603.6|199553.6|199606.8|199556.8|199607.9|199557.9|199601|199551|36
1725561850000|2024-09-05 18:44:10|199606.6|199556.6|199598.8|199548.8|199608|199558|199598.8|199548.8|37
1725561860000|2024-09-05 18:44:20|199598.7|199548.7|199607.5|199557.5|199608.2|199558.2|199598.2|199548.2|28
1725561870000|2024-09-05 18:44:30|199610.2|199560.2|199611.5|199561.5|199617.6|199567.6|199608.2|199558.2|31
1725561880000|2024-09-05 18:44:40|199608.7|199558.7|199618.4|199568.4|199620.8|199570.8|199608.7|199558.7|35
1725561890000|2024-09-05 18:44:50|199617.1|199567.1|199616.9|199566.9|199624.4|199574.4|199611.5|199561.5|29
1725561900000|2024-09-05 18:45:00|199618.4|199568.4|199614.5|199564.5|199620.5|199570.5|199610.5|199560.5|24
1725561910000|2024-09-05 18:45:10|199612.8|199562.8|199614.1|199564.1|199614.3|199564.3|199606.7|199556.7|18
1725561920000|2024-09-05 18:45:20|199612.7|199562.7|199611.5|199561.5|199615.4|199565.4|199606.6|199556.6|28
1725561930000|2024-09-05 18:45:30|199612.6|199562.6|199613.7|199563.7|199615.4|199565.4|199609.8|199559.8|27
1725561940000|2024-09-05 18:45:40|199612.4|199562.4|199612.4|199562.4|199614.8|199564.8|199607.7|199557.7|19
1725561950000|2024-09-05 18:45:50|199611.9|199561.9|199610.6|199560.6|199613.3|199563.3|199607.2|199557.2|22
1725561960000|2024-09-05 18:46:00|199613.2|199563.2|199611.5|199561.5|199613.2|199563.2|199606.1|199556.1|23
1725561970000|2024-09-05 18:46:10|199612.2|199562.2|199611.8|199561.8|199612.7|199562.7|199607.5|199557.5|23
1725561980000|2024-09-05 18:46:20|199611.2|199561.2|199608.9|199558.9|199612.1|199562.1|199603.2|199553.2|22
1725561990000|2024-09-05 18:46:30|199609.7|199559.7|199610.2|199560.2|199611.6|199561.6|199603.7|199553.7|25
1725562000000|2024-09-05 18:46:40|199610.6|199560.6|199610.6|199560.6|199613.6|199563.6|199606.9|199556.9|16
1725562010000|2024-09-05 18:46:50|199609.4|199559.4|199609.1|199559.1|199612.1|199562.1|199603.5|199553.5|21
1725562020000|2024-09-05 18:47:00|199604.6|199554.6|199607.5|199557.5|199611.1|199561.1|199604.6|199554.6|26
1725562030000|2024-09-05 18:47:10|199601.6|199551.6|199606.4|199556.4|199610.1|199560.1|199592.6|199542.6|35
1725562040000|2024-09-05 18:47:20|199607.2|199557.2|199602.3|199552.3|199607.2|199557.2|199600.9|199550.9|27
1725562050000|2024-09-05 18:47:30|199604.2|199554.2|199600.9|199550.9|199604.9|199554.9|199596.6|199546.6|29
1725562060000|2024-09-05 18:47:40|199599.7|199549.7|199596.9|199546.9|199599.7|199549.7|199589.4|199539.4|28
1725562070000|2024-09-05 18:47:50|199595.8|199545.8|199595.2|199545.2|199596.9|199546.9|199592.5|199542.5|29
1725562080000|2024-09-05 18:48:00|199591.9|199541.9|199596|199546|199597.5|199547.5|199591.9|199541.9|28
1725562090000|2024-09-05 18:48:10|199595.1|199545.1|199598.5|199548.5|199598.5|199548.5|199594.6|199544.6|18
1725562100000|2024-09-05 18:48:20|199597.2|199547.2|199598.3|199548.3|199598.9|199548.9|199594.7|199544.7|17
1725562110000|2024-09-05 18:48:30|199598.2|199548.2|199597.8|199547.8|199599.8|199549.8|199595.1|199545.1|9
1725562120000|2024-09-05 18:48:40|199598.6|199548.6|199597.2|199547.2|199600.4|199550.4|199597.2|199547.2|6
1725562130000|2024-09-05 18:48:50|199593.4|199543.4|199595|199545|199595.1|199545.1|199591.5|199541.5|32
1725562140000|2024-09-05 18:49:00|199594.3|199544.3|199597.3|199547.3|199597.3|199547.3|199592.4|199542.4|28
1725562150000|2024-09-05 18:49:10|199596.5|199546.5|199594.5|199544.5|199597.1|199547.1|199594.5|199544.5|15
1725562160000|2024-09-05 18:49:20|199594.4|199544.4|199595.6|199545.6|199596.5|199546.5|199592.8|199542.8|29
1725562170000|2024-09-05 18:49:30|199594.1|199544.1|199596.4|199546.4|199596.4|199546.4|199588.1|199538.1|26
1725562180000|2024-09-05 18:49:40|199596|199546|199587.4|199537.4|199596|199546|199584.7|199534.7|33
1725562190000|2024-09-05 18:49:50|199577.6|199527.6|199578.4|199528.4|199582.4|199532.4|199572.9|199522.9|8
1725562200000|2024-09-05 18:50:00|199573.1|199523.1|199583.8|199533.8|199588.5|199538.5|199567.3|199517.3|29
1725562210000|2024-09-05 18:50:10|199584.9|199534.9|199585.7|199535.7|199586.8|199536.8|199579.6|199529.6|28
1725562220000|2024-09-05 18:50:20|199586.7|199536.7|199583.2|199533.2|199586.7|199536.7|199581.6|199531.6|27
1725562230000|2024-09-05 18:50:30|199583|199533|199581.6|199531.6|199584.5|199534.5|199577.2|199527.2|31
1725562240000|2024-09-05 18:50:40|199581.9|199531.9|199592.1|199467.1|199592.1|199532.2|199553.8|199467.1|31
1725562250000|2024-09-05 18:50:50|199594.9|199469.9|199594|199469|199595.9|199470.9|199591.7|199466.7|23
1725562260000|2024-09-05 18:51:00|199592.8|199467.8|199594.9|199469.9|199595.7|199470.7|199592.8|199467.8|17
1725562270000|2024-09-05 18:51:10|199592.6|199467.6|199595.3|199470.3|199595.7|199470.7|199592.6|199467.6|11
1725562280000|2024-09-05 18:51:20|199598.7|199473.7|199600.5|199475.5|199600.5|199475.5|199595.9|199470.9|6
1725562290000|2024-09-05 18:51:30|199598.7|199473.7|199593.4|199468.4|199606.3|199481.3|199593.4|199468.4|29
1725562300000|2024-09-05 18:51:40|199594.1|199469.1|199591|199466|199594.1|199469.1|199584.7|199459.7|19
1725562310000|2024-09-05 18:51:50|199592|199467|199593.6|199468.6|199594.7|199469.7|199591.7|199466.7|17
1725562320000|2024-09-05 18:52:00|199592.6|199467.6|199594.2|199469.2|199594.2|199503.7|199552.2|199462.6|15
1725562330000|2024-09-05 18:52:10|199593.4|199468.4|199629.9|199504.9|199629.9|199504.9|199593.4|199468.4|9
1725562340000|2024-09-05 18:52:20|199627.7|199502.7|199631.8|199506.8|199631.8|199506.8|199626.8|199501.8|5
1725562350000|2024-09-05 18:52:30|199631.7|199506.7|199631.8|199506.8|199631.8|199506.8|199631.7|199506.7|2
1725562360000|2024-09-05 18:52:40|199632|199507|199632.3|199507.3|199633.6|199508.6|199632|199507|3
1725562370000|2024-09-05 18:52:50|199634.4|199509.4|199670.3|199545.3|199672.6|199547.6|199634.4|199509.4|26
1725562380000|2024-09-05 18:53:00|199669.5|199544.5|199670.1|199545.1|199673.8|199548.8|199668.4|199543.4|20
1725562390000|2024-09-05 18:53:10|199669|199544|199634.7|199509.7|199670.2|199545.2|199631.2|199506.2|22
1725562400000|2024-09-05 18:53:20|199632.8|199507.8|199632.2|199507.2|199635.5|199510.5|199630.7|199505.7|21
1725562410000|2024-09-05 18:53:30|199633.9|199508.9|199635.2|199510.2|199636.5|199511.5|199632.3|199507.3|23
1725562420000|2024-09-05 18:53:40|199635.8|199510.8|199636|199511|199637|199512|199633.5|199508.5|18
1725562430000|2024-09-05 18:53:50|199633.4|199508.4|199635.2|199510.2|199637.3|199512.3|199633.4|199508.4|22
1725562440000|2024-09-05 18:54:00|199636|199511|199667.6|199542.6|199667.6|199542.6|199629.3|199504.3|11
1725562450000|2024-09-05 18:54:10|199666.9|199541.9|199666.4|199541.4|199669.9|199544.9|199664.3|199539.3|14
1725562460000|2024-09-05 18:54:20|199665.6|199540.6|199666.1|199541.1|199666.4|199541.4|199664.4|199539.4|13
1725562470000|2024-09-05 18:54:30|199665.2|199540.2|199666.9|199541.9|199668.8|199543.8|199665.2|199540.2|12
1725562480000|2024-09-05 18:54:40|199667.9|199542.9|199667.8|199542.8|199669.6|199544.6|199666|199541|21
1725562490000|2024-09-05 18:54:50|199669.3|199544.3|199666.6|199541.6|199669.3|199544.3|199665.9|199540.9|19
1725562500000|2024-09-05 18:55:00|199668.5|199543.5|199667.2|199542.2|199668.5|199543.5|199664.3|199539.3|8
1725562510000|2024-09-05 18:55:10|199668.8|199543.8|199669.6|199544.6|199670.7|199545.7|199667.8|199542.8|12
1725562520000|2024-09-05 18:55:20|199669.7|199544.7|199670|199545|199672.9|199547.9|199669.6|199544.6|18
1725562530000|2024-09-05 18:55:30|199671.1|199546.1|199668.6|199543.6|199671.4|199546.4|199667.8|199542.8|16
1725562540000|2024-09-05 18:55:40|199669.6|199544.6|199669|199544|199670|199545|199668.3|199543.3|19
1725562550000|2024-09-05 18:55:50|199670.3|199545.3|199664.7|199539.7|199670.3|199545.3|199664.7|199539.7|20
1725562560000|2024-09-05 18:56:00|199667.4|199542.4|199668.2|199543.2|199668.5|199543.5|199665.4|199540.4|16
1725562570000|2024-09-05 18:56:10|199668.6|199543.6|199669.4|199544.4|199669.4|199544.4|199666.5|199541.5|26
1725562580000|2024-09-05 18:56:20|199668.1|199543.1|199666.9|199541.9|199668.7|199543.7|199666.8|199541.8|24
1725562590000|2024-09-05 18:56:30|199668.1|199543.1|199669.6|199544.6|199671.3|199546.3|199665.9|199540.9|17
1725562600000|2024-09-05 18:56:40|199670.4|199545.4|199668.5|199543.5|199670.4|199545.4|199668.5|199543.5|3
1725562610000|2024-09-05 18:56:50|199666.9|199541.9|199662.5|199537.5|199668.1|199543.1|199662.5|199537.5|5
1725562620000|2024-09-05 18:57:00|199657.7|199532.7|199663.7|199538.7|199663.7|199538.7|199657.7|199532.7|10
1725562630000|2024-09-05 18:57:10|199663.4|199538.4|199606.4|199556.4|199663.4|199558.2|199590|199535.7|26
1725562640000|2024-09-05 18:57:20|199606|199556|199612.7|199562.7|199615.3|199565.3|199605.2|199555.2|35
1725562650000|2024-09-05 18:57:30|199611.5|199561.5|199608.3|199558.3|199614.9|199564.9|199608|199558|21
1725562660000|2024-09-05 18:57:40|199607.5|199557.5|199609.5|199559.5|199610.6|199560.6|199606.7|199556.7|27
1725562670000|2024-09-05 18:57:50|199608.8|199558.8|199609.1|199559.1|199617.9|199567.9|199607.7|199557.7|31
1725562680000|2024-09-05 18:58:00|199607.3|199557.3|199589.6|199539.6|199621.4|199571.4|199586.5|199536.5|20
1725562690000|2024-09-05 18:58:10|199588.4|199538.4|199589.1|199539.1|199590.3|199540.3|199587|199537|5
1725562700000|2024-09-05 18:58:20|199589|199539|199586.7|199536.7|199589|199539|199584.7|199534.7|5
1725562710000|2024-09-05 18:58:30|199585.5|199535.5|199588.1|199538.1|199588.4|199538.4|199582.4|199532.4|10
1725562720000|2024-09-05 18:58:40|199588.7|199538.7|199586.6|199536.6|199591|199541|199586.6|199536.6|19
1725562730000|2024-09-05 18:58:50|199587.8|199537.8|199590.2|199540.2|199597.7|199547.7|199586.5|199536.5|11
1725562740000|2024-09-05 18:59:00|199588.6|199538.6|199589|199539|199589|199539|199586.4|199536.4|4
1725562750000|2024-09-05 18:59:10|199587.5|199537.5|199560|199510|199587.5|199537.5|199559.3|199509.3|20
1725562760000|2024-09-05 18:59:20|199561.2|199511.2|199552.5|199502.5|199561.2|199511.2|199552.4|199502.4|9
1725562770000|2024-09-05 18:59:30|199551.4|199501.4|199548.9|199498.9|199551.4|199501.4|199548.9|199498.9|3
1725562780000|2024-09-05 18:59:40|199547.1|199497.1|199547.5|199497.5|199548.8|199498.8|199544.9|199494.9|13
1725562790000|2024-09-05 18:59:50|199548.7|199498.7|199549.1|199499.1|199549.9|199499.9|199546.7|199496.7|15
1725562800000|2024-09-05 19:00:00|199558|199508|199545.5|199495.5|199558|199508|199545.5|199495.5|11
1725562810000|2024-09-05 19:00:10|199544|199494|199503.3|199378.3|199544|199494|199501.9|199376.9|18
1725562820000|2024-09-05 19:00:20|199503.9|199378.9|199502|199377|199507.7|199382.7|199498.7|199373.7|16
1725562830000|2024-09-05 19:00:30|199502.5|199377.5|199486.6|199361.6|199503.3|199378.3|199486.6|199361.6|14
1725562840000|2024-09-05 19:00:40|199487.4|199362.4|199507.3|199457.3|199512.3|199462.3|199485.8|199360.8|19
1725562850000|2024-09-05 19:00:50|199504.5|199454.5|199503.5|199453.5|199506.6|199456.6|199499.1|199449.1|17
1725562860000|2024-09-05 19:01:00|199504|199454|199498.7|199448.7|199504|199454|199497.5|199447.5|12
1725562870000|2024-09-05 19:01:10|199497.5|199447.5|199503|199453|199506|199456|199491.2|199441.2|13
1725562880000|2024-09-05 19:01:20|199502.1|199452.1|199493.6|199443.6|199502.1|199452.1|199484.7|199434.7|19
1725562890000|2024-09-05 19:01:30|199495.3|199445.3|199496|199446|199498.9|199448.9|199495.3|199445.3|7
1725562900000|2024-09-05 19:01:40|199497.1|199447.1|199495.5|199445.5|199499.1|199449.1|199494.8|199444.8|7
1725562910000|2024-09-05 19:01:50|199494.3|199444.3|199472.6|199422.6|199494.3|199444.3|199470.5|199420.5|9
1725562920000|2024-09-05 19:02:00|199473|199423|199465.6|199415.6|199473.7|199423.7|199465.6|199415.6|9
1725562930000|2024-09-05 19:02:10|199459.1|199409.1|199452.6|199402.6|199463.1|199413.1|199446.8|199396.8|19
1725562940000|2024-09-05 19:02:20|199454.1|199404.1|199509.9|199459.9|199510.2|199460.2|199454.1|199404.1|8
1725562950000|2024-09-05 19:02:30|199512.4|199462.4|199514.2|199464.2|199525.6|199475.6|199510.2|199460.2|19
1725562960000|2024-09-05 19:02:40|199511.9|199461.9|199523.3|199473.3|199523.3|199473.3|199511.9|199461.9|19
1725562970000|2024-09-05 19:02:50|199535.9|199485.9|199533.2|199483.2|199539|199489|199528.6|199478.6|24
1725562980000|2024-09-05 19:03:00|199534.3|199484.3|199523.3|199473.3|199536.3|199486.3|199523.3|199473.3|28
1725562990000|2024-09-05 19:03:10|199522.7|199472.7|199524.9|199474.9|199525.7|199475.7|199522.4|199472.4|27
1725563000000|2024-09-05 19:03:20|199526|199476|199523.3|199473.3|199528.1|199478.1|199522.3|199472.3|27
1725563010000|2024-09-05 19:03:30|199525|199475|199523.8|199473.8|199525|199475|199522.2|199472.2|20
1725563020000|2024-09-05 19:03:40|199521.8|199471.8|199544.7|199494.7|199547.9|199497.9|199521.6|199471.6|28
1725563030000|2024-09-05 19:03:50|199566.2|199516.2|199564.7|199514.7|199566.2|199516.2|199555|199505|14
1725563040000|2024-09-05 19:04:00|199564.1|199514.1|199560.7|199510.7|199564.5|199514.5|199560.7|199510.7|6
1725563050000|2024-09-05 19:04:10|199562.9|199512.9|199592.4|199467.4|199594|199515.8|199556.6|199467.4|17
1725563060000|2024-09-05 19:04:20|199588.7|199463.7|199593.8|199468.8|199596.2|199471.2|199588.7|199463.7|11
1725563070000|2024-09-05 19:04:30|199597.1|199472.1|199594.2|199469.2|199597.1|199472.1|199591.1|199466.1|9
1725563080000|2024-09-05 19:04:40|199592.8|199467.8|199588.5|199463.5|199594.1|199469.1|199587.1|199462.1|10
1725563090000|2024-09-05 19:04:50|199588.1|199463.1|199585.9|199460.9|199588.5|199463.5|199582.9|199457.9|12
1725563100000|2024-09-05 19:05:00|199584.1|199459.1|199585.7|199460.7|199585.7|199460.7|199582|199457|11
1725563110000|2024-09-05 19:05:10|199583.5|199458.5|199591.2|199466.2|199592.9|199467.9|199583.5|199458.5|18
1725563120000|2024-09-05 19:05:20|199593.2|199468.2|199595.2|199470.2|199595.8|199470.8|199591.3|199466.3|20
1725563130000|2024-09-05 19:05:30|199594.3|199469.3|199555.7|199505.7|199601.2|199515|199554.7|199467.2|20
1725563140000|2024-09-05 19:05:40|199556.4|199506.4|199558.3|199508.3|199558.7|199508.7|199555.2|199505.2|12
1725563150000|2024-09-05 19:05:50|199559.3|199509.3|199567|199517|199567.9|199517.9|199557.6|199507.6|16
1725563160000|2024-09-05 19:06:00|199565.6|199515.6|199565.6|199515.6|199567.3|199517.3|199565|199515|20
1725563170000|2024-09-05 19:06:10|199564.9|199514.9|199565.1|199515.1|199568.3|199518.3|199563.7|199513.7|18
1725563180000|2024-09-05 19:06:20|199568.9|199518.9|199566.9|199516.9|199569.2|199519.2|199564.9|199514.9|20
1725563190000|2024-09-05 19:06:30|199566.5|199516.5|199593.2|199543.2|199594.1|199544.1|199565.1|199515.1|7
1725563200000|2024-09-05 19:06:40|199594.4|199544.4|199592.5|199542.5|199594.4|199544.4|199591.8|199541.8|6
1725563210000|2024-09-05 19:06:50|199591.4|199541.4|199594.1|199544.1|199594.1|199544.1|199589.1|199539.1|18
1725563220000|2024-09-05 19:07:00|199593.1|199543.1|199593.3|199543.3|199594.4|199544.4|199593.1|199543.1|4
1725563230000|2024-09-05 19:07:10|199595.2|199545.2|199623.7|199573.7|199626.9|199576.9|199595.2|199545.2|4
1725563240000|2024-09-05 19:07:20|199621.5|199571.5|199613|199563|199621.5|199571.5|199609.2|199559.2|25
1725563250000|2024-09-05 19:07:30|199613.8|199563.8|199610.5|199560.5|199615.3|199565.3|199604.6|199554.6|17
1725563260000|2024-09-05 19:07:40|199609.6|199559.6|199609|199559|199610.7|199560.7|199606.8|199556.8|17
1725563270000|2024-09-05 19:07:50|199607.9|199557.9|199606.7|199556.7|199611.4|199561.4|199604.8|199554.8|21
1725563280000|2024-09-05 19:08:00|199605.4|199555.4|199606.5|199556.5|199607.5|199557.5|199602.7|199552.7|19
1725563290000|2024-09-05 19:08:10|199607.4|199557.4|199601.3|199551.3|199608.4|199558.4|199597.1|199547.1|18
1725563300000|2024-09-05 19:08:20|199597.7|199547.7|199600.7|199550.7|199602.3|199552.3|199593.7|199543.7|24
1725563310000|2024-09-05 19:08:30|199595|199545|199601.6|199551.6|199602|199552|199595|199545|16
1725563320000|2024-09-05 19:08:40|199598.3|199548.3|199601.4|199551.4|199603.7|199553.7|199598.3|199548.3|20
1725563330000|2024-09-05 19:08:50|199602|199552|199603.9|199553.9|199604.5|199554.5|199598.8|199548.8|18
1725563340000|2024-09-05 19:09:00|199602.7|199552.7|199605.9|199555.9|199607.5|199557.5|199601.3|199551.3|26
1725563350000|2024-09-05 19:09:10|199604.9|199554.9|199603.8|199553.8|199605.6|199555.6|199598.7|199548.7|22
1725563360000|2024-09-05 19:09:20|199603.3|199553.3|199607.4|199557.4|199608.7|199558.7|199602.1|199552.1|18
1725563370000|2024-09-05 19:09:30|199606.6|199556.6|199602.1|199552.1|199607.6|199557.6|199600.8|199550.8|21
1725563380000|2024-09-05 19:09:40|199603.9|199553.9|199604.5|199554.5|199607.5|199557.5|199595.1|199545.1|18
1725563390000|2024-09-05 19:09:50|199603.6|199553.6|199602.8|199552.8|199604.4|199554.4|199600.8|199550.8|18
1725563400000|2024-09-05 19:10:00|199603.5|199553.5|199604.5|199554.5|199605.8|199555.8|199599|199549|20
1725563410000|2024-09-05 19:10:10|199603.8|199553.8|199603|199553|199605.4|199555.4|199598.4|199548.4|24
1725563420000|2024-09-05 19:10:20|199603.6|199553.6|199597.9|199547.9|199604.3|199554.3|199594.5|199544.5|34
1725563430000|2024-09-05 19:10:30|199599.1|199549.1|199599|199549|199600.8|199550.8|199593.4|199543.4|21
1725563440000|2024-09-05 19:10:40|199598.7|199548.7|199599.9|199549.9|199601.6|199551.6|199595|199545|23
1725563450000|2024-09-05 19:10:50|199600.9|199550.9|199600|199550|199601.6|199551.6|199594.6|199544.6|33
1725563460000|2024-09-05 19:11:00|199599.1|199549.1|199603.2|199553.2|199605|199555|199598.5|199548.5|14
1725563470000|2024-09-05 19:11:10|199604.6|199554.6|199601.4|199551.4|199605.3|199555.3|199597.1|199547.1|9
1725563480000|2024-09-05 19:11:20|199603.9|199553.9|199605.2|199555.2|199605.2|199555.2|199595.5|199545.5|23
1725563490000|2024-09-05 19:11:30|199604.3|199554.3|199614.8|199564.8|199624.3|199574.3|199601.4|199551.4|18
1725563500000|2024-09-05 19:11:40|199613.2|199563.2|199616.4|199566.4|199616.4|199566.4|199613.2|199563.2|4
1725563510000|2024-09-05 19:11:50|199614.8|199564.8|199613.8|199563.8|199614.8|199564.8|199613.8|199563.8|2
1725563530000|2024-09-05 19:12:10|199615|199565|199613.9|199563.9|199615|199565|199613.1|199563.1|3
1725563540000|2024-09-05 19:12:20|199612.5|199562.5|199615.7|199565.7|199616.3|199566.3|199601.7|199551.7|15
1725563550000|2024-09-05 19:12:30|199617|199567|199616.3|199566.3|199617|199567|199616.3|199566.3|2
1725563560000|2024-09-05 19:12:40|199615.2|199565.2|199616.3|199566.3|199617|199567|199615.2|199565.2|4
1725563570000|2024-09-05 19:12:50|199615.6|199565.6|199615.6|199565.6|199615.6|199565.6|199615.6|199565.6|1
1725563580000|2024-09-05 19:13:00|199616.3|199566.3|199617|199567|199617|199567|199615.4|199565.4|4
1725563590000|2024-09-05 19:13:10|199616|199566|199645.1|199595.1|199657.9|199607.9|199616|199566|20
1725563600000|2024-09-05 19:13:20|199646.4|199596.4|199646.2|199596.2|199649.7|199599.7|199642.1|199592.1|32
1725563610000|2024-09-05 19:13:30|199647.2|199597.2|199645.1|199595.1|199649|199599|199642.5|199592.5|27
1725563620000|2024-09-05 19:13:40|199645|199595|199681.3|199556.3|199684|199597|199641.3|199556.2|26
1725563630000|2024-09-05 19:13:50|199682.8|199557.8|199647.5|199597.5|199685.9|199599.8|199643.4|199555.7|28
1725563640000|2024-09-05 19:14:00|199649.7|199599.7|199688.5|199563.5|199689|199603.7|199643.9|199563.5|37
1725563650000|2024-09-05 19:14:10|199688.3|199563.3|199646.7|199596.7|199692.6|199601.2|199644.9|199560.6|35
1725563660000|2024-09-05 19:14:20|199647.1|199597.1|199646.2|199596.2|199651.2|199601.2|199645.2|199595.2|30
1725563670000|2024-09-05 19:14:30|199649.7|199599.7|199645.4|199595.4|199650.8|199600.8|199644.8|199594.8|35
1725563680000|2024-09-05 19:14:40|199646|199596|199650.9|199600.9|199652.8|199602.8|199643.2|199593.2|32
1725563690000|2024-09-05 19:14:50|199646.2|199596.2|199678.9|199628.9|199691.9|199641.9|199645.4|199595.4|31
1725563700000|2024-09-05 19:15:00|199677.9|199627.9|199682.4|199632.4|199683.5|199633.5|199677.9|199627.9|25
1725563710000|2024-09-05 19:15:10|199682.5|199632.5|199751.1|199701.1|199751.1|199701.1|199675.7|199625.7|27
1725563720000|2024-09-05 19:15:20|199754.5|199704.5|199768.6|199718.6|199778.5|199728.5|199751.8|199701.8|35
1725563730000|2024-09-05 19:15:30|199768.5|199718.5|199784.2|199734.2|199788.9|199738.9|199768.5|199718.5|28
1725563740000|2024-09-05 19:15:40|199782.6|199732.6|199761.3|199711.3|199787.8|199737.8|199758.1|199708.1|31
1725563750000|2024-09-05 19:15:50|199763.8|199713.8|199779.6|199729.6|199782.5|199732.5|199763.6|199713.6|22
1725563760000|2024-09-05 19:16:00|199779.8|199729.8|199788.9|199738.9|199791.6|199741.6|199779.7|199729.7|18
1725563770000|2024-09-05 19:16:10|199787.7|199737.7|199785.6|199735.6|199790.6|199740.6|199780.6|199730.6|23
1725563780000|2024-09-05 19:16:20|199786.6|199736.6|199801.3|199751.3|199819.8|199769.8|199783.5|199733.5|28
1725563790000|2024-09-05 19:16:30|199802.3|199752.3|199796.4|199746.4|199803.5|199753.5|199789.7|199739.7|29
1725563800000|2024-09-05 19:16:40|199796|199746|199788.3|199738.3|199797.3|199747.3|199783.4|199733.4|28
1725563810000|2024-09-05 19:16:50|199788.8|199738.8|199791.8|199741.8|199792.8|199742.8|199783.3|199733.3|37
1725563820000|2024-09-05 19:17:00|199788.6|199738.6|199789.5|199739.5|199791.9|199741.9|199784.8|199734.8|33
1725563830000|2024-09-05 19:17:10|199788.6|199738.6|199800.8|199750.8|199801.9|199751.9|199788.6|199738.6|32
1725563840000|2024-09-05 19:17:20|199799.9|199749.9|199792.8|199742.8|199805.3|199755.3|199792.8|199742.8|35
1725563850000|2024-09-05 19:17:30|199789.7|199739.7|199792.9|199742.9|199795.1|199745.1|199785.9|199735.9|34
1725563860000|2024-09-05 19:17:40|199789.8|199739.8|199822.8|199697.8|199822.9|199743|199783.1|199692.8|29
1725563870000|2024-09-05 19:17:50|199820.9|199695.9|199822.3|199697.3|199824.9|199699.9|199820.9|199695.9|12
1725563880000|2024-09-05 19:18:00|199823.2|199698.2|199821.3|199696.3|199823.2|199698.2|199820.4|199695.4|7
1725563890000|2024-09-05 19:18:10|199819.4|199694.4|199819.9|199694.9|199821|199696|199819.4|199694.4|4
1725563900000|2024-09-05 19:18:20|199820.3|199695.3|199818.5|199693.5|199822.1|199697.1|199818.5|199693.5|6
1725563910000|2024-09-05 19:18:30|199820.1|199695.1|199792.9|199667.9|199821|199696|199783.5|199658.5|23
1725563920000|2024-09-05 19:18:40|199788.9|199663.9|199798.2|199673.2|199800.6|199675.6|199788.9|199663.9|23
1725563930000|2024-09-05 19:18:50|199796.6|199671.6|199797.1|199672.1|199798.8|199673.8|199795.5|199670.5|16
1725563940000|2024-09-05 19:19:00|199796.1|199671.1|199799.3|199674.3|199799.3|199674.3|199796.1|199671.1|10
1725563950000|2024-09-05 19:19:10|199800.3|199675.3|199798.8|199673.8|199800.3|199675.3|199798.8|199673.8|8
1725563960000|2024-09-05 19:19:20|199799.2|199674.2|199799|199674|199801.5|199676.5|199793.9|199668.9|15
1725563970000|2024-09-05 19:19:30|199797.7|199672.7|199800.8|199675.8|199800.8|199675.8|199797.3|199672.3|6
1725563980000|2024-09-05 19:19:40|199799|199674|199798.4|199673.4|199800.8|199675.8|199798.4|199673.4|4
1725564000000|2024-09-05 19:20:00|199796.4|199671.4|199795|199670|199799.9|199674.9|199792.4|199667.4|13
1725564010000|2024-09-05 19:20:10|199792.6|199667.6|199797.7|199672.7|199798.2|199673.2|199792.6|199667.6|11
1725564020000|2024-09-05 19:20:20|199798.5|199673.5|199797.2|199672.2|199798.8|199673.8|199794.7|199669.7|8
1725564030000|2024-09-05 19:20:30|199795|199670|199798|199673|199798|199673|199795|199670|4
1725564040000|2024-09-05 19:20:40|199798.2|199673.2|199799.1|199674.1|199799.8|199674.8|199797.7|199672.7|10
1725564050000|2024-09-05 19:20:50|199796.9|199671.9|199798.9|199673.9|199799.2|199674.2|199796.9|199671.9|5
1725564060000|2024-09-05 19:21:00|199796.8|199671.8|199792.2|199667.2|199798.7|199673.7|199790.2|199665.2|8
1725564070000|2024-09-05 19:21:10|199791.2|199666.2|199792.7|199667.7|199792.7|199667.7|199791.2|199666.2|3
1725564080000|2024-09-05 19:21:20|199791.8|199666.8|199791.7|199666.7|199791.8|199666.8|199791.7|199666.7|2
1725564090000|2024-09-05 19:21:30|199790.9|199665.9|199796.5|199671.5|199796.5|199671.5|199790.9|199665.9|5
1725564100000|2024-09-05 19:21:40|199799.1|199674.1|199793.9|199668.9|199799.1|199674.1|199793.6|199668.6|19
1725564110000|2024-09-05 19:21:50|199794.8|199669.8|199798.4|199673.4|199798.6|199673.6|199792.8|199667.8|11
1725564120000|2024-09-05 19:22:00|199797.4|199672.4|199797|199672|199798|199673|199793.5|199668.5|17
1725564130000|2024-09-05 19:22:10|199798|199673|199796.1|199671.1|199798.7|199673.7|199793.4|199668.4|22
1725564140000|2024-09-05 19:22:20|199798.1|199673.1|199672.4|199622.4|199798.4|199673.4|199663.8|199613.8|29
1725564150000|2024-09-05 19:22:30|199671.7|199621.7|199665.7|199615.7|199674.6|199624.6|199664.9|199614.9|19
1725564160000|2024-09-05 19:22:40|199663.9|199613.9|199638.1|199588.1|199663.9|199613.9|199630|199580|25
1725564170000|2024-09-05 19:22:50|199636.7|199586.7|199672.3|199547.3|199674.2|199587.6|199636.7|199546.8|13
1725564180000|2024-09-05 19:23:00|199672.9|199547.9|199672.6|199547.6|199675.4|199550.4|199671.9|199546.9|8
1725564190000|2024-09-05 19:23:10|199674.2|199549.2|199671|199546|199674.2|199549.2|199667|199542|12
1725564200000|2024-09-05 19:23:20|199672.4|199547.4|199673.7|199548.7|199673.7|199548.7|199670.8|199545.8|10
1725564210000|2024-09-05 19:23:30|199670.3|199545.3|199668.2|199543.2|199672.8|199547.8|199667.1|199542.1|9
1725564220000|2024-09-05 19:23:40|199668.8|199543.8|199665.6|199540.6|199669.6|199544.6|199656.6|199531.6|15
1725564230000|2024-09-05 19:23:50|199666.5|199541.5|199665|199540|199668.1|199543.1|199663.2|199538.2|10
1725564240000|2024-09-05 19:24:00|199666|199541|199645.5|199520.5|199669.2|199544.2|199643.6|199518.6|11
1725564250000|2024-09-05 19:24:10|199647.2|199522.2|199555.4|199505.4|199647.7|199522.7|199553.5|199462.7|11
1725564260000|2024-09-05 19:24:20|199555.8|199505.8|199589.6|199464.6|199591.3|199507.5|199551.8|199463.6|17
1725564270000|2024-09-05 19:24:30|199589.2|199464.2|199548|199498|199592.9|199505.6|199543.1|199464.2|12
1725564280000|2024-09-05 19:24:40|199542.4|199492.4|199556.2|199506.2|199558|199508|199542.4|199492.4|16
1725564290000|2024-09-05 19:24:50|199554.8|199504.8|199555.9|199505.9|199556.5|199506.5|199554.7|199504.7|10
1725564300000|2024-09-05 19:25:00|199562.2|199512.2|199582.6|199532.6|199585.9|199535.9|199562.2|199512.2|32
1725564310000|2024-09-05 19:25:10|199583.7|199533.7|199597.7|199547.7|199603.8|199553.8|199580.6|199530.6|28
1725564320000|2024-09-05 19:25:20|199597.9|199547.9|199595.3|199545.3|199599.2|199549.2|199589.8|199539.8|32
1725564330000|2024-09-05 19:25:30|199596.1|199546.1|199592.9|199542.9|199597.7|199547.7|199592.9|199542.9|24
1725564340000|2024-09-05 19:25:40|199594.9|199544.9|199598.9|199548.9|199601.9|199551.9|199592.5|199542.5|26
1725564350000|2024-09-05 19:25:50|199598.4|199548.4|199634.4|199584.4|199634.4|199584.4|199596.7|199546.7|32
1725564360000|2024-09-05 19:26:00|199633.9|199583.9|199626.5|199576.5|199633.9|199583.9|199622.8|199572.8|39
1725564370000|2024-09-05 19:26:10|199624.5|199574.5|199635.3|199585.3|199643.8|199593.8|199624.5|199574.5|28
1725564380000|2024-09-05 19:26:20|199635.4|199585.4|199634.3|199584.3|199638.2|199588.2|199626.9|199576.9|32
1725564390000|2024-09-05 19:26:30|199633.9|199583.9|199632.9|199582.9|199635.1|199585.1|199631.5|199581.5|24
1725564400000|2024-09-05 19:26:40|199626.7|199576.7|199626.8|199576.8|199630.4|199580.4|199619.2|199569.2|34
1725564410000|2024-09-05 19:26:50|199627.4|199577.4|199637.6|199587.6|199637.6|199587.6|199627|199577|28
1725564420000|2024-09-05 19:27:00|199635.6|199585.6|199633.3|199583.3|199638.7|199588.7|199631.2|199581.2|32
1725564430000|2024-09-05 19:27:10|199632.4|199582.4|199631.9|199581.9|199634.5|199584.5|199631.1|199581.1|35
1725564440000|2024-09-05 19:27:20|199632.1|199582.1|199631.6|199581.6|199634.3|199584.3|199630.7|199580.7|30
1725564450000|2024-09-05 19:27:30|199632.5|199582.5|199642.9|199592.9|199643.5|199593.5|199630.4|199580.4|28
1725564460000|2024-09-05 19:27:40|199643.7|199593.7|199640.1|199590.1|199661.4|199611.4|199637.8|199587.8|27
1725564470000|2024-09-05 19:27:50|199641.1|199591.1|199667.3|199617.3|199673.1|199623.1|199639.4|199589.4|26
1725564480000|2024-09-05 19:28:00|199668.6|199618.6|199673.3|199623.3|199685.4|199635.4|199667.9|199617.9|29
1725564490000|2024-09-05 19:28:10|199675.2|199625.2|199674.6|199624.6|199676.7|199626.7|199670.5|199620.5|26
1725564500000|2024-09-05 19:28:20|199673.5|199623.5|199672.7|199622.7|199674|199624|199665.6|199615.6|28
1725564510000|2024-09-05 19:28:30|199673.5|199623.5|199675.2|199625.2|199675.2|199625.2|199672.1|199622.1|13
1725564520000|2024-09-05 19:28:40|199686.2|199636.2|199685.2|199635.2|199688.1|199638.1|199681.1|199631.1|26
1725564530000|2024-09-05 19:28:50|199685.9|199635.9|199691.4|199641.4|199691.4|199641.4|199684.8|199634.8|29
1725564540000|2024-09-05 19:29:00|199691.1|199641.1|199685.4|199635.4|199691.1|199641.1|199683.4|199633.4|24
1725564550000|2024-09-05 19:29:10|199684.4|199634.4|199682.7|199632.7|199686.8|199636.8|199682.7|199632.7|25
1725564560000|2024-09-05 19:29:20|199683.7|199633.7|199658.1|199608.1|199683.7|199633.7|199657|199607|18
1725564570000|2024-09-05 19:29:30|199659|199609|199645.7|199595.7|199659|199609|199641.4|199591.4|17
1725564580000|2024-09-05 19:29:40|199643.9|199593.9|199593.4|199543.4|199643.9|199593.9|199591.9|199541.9|28
1725564590000|2024-09-05 19:29:50|199591.8|199541.8|199594.3|199544.3|199595|199545|199591.2|199541.2|9
1725564600000|2024-09-05 19:30:00|199593.9|199543.9|199592.4|199542.4|199600|199550|199587.6|199537.6|27
1725564610000|2024-09-05 19:30:10|199589.6|199539.6|199519.3|199469.3|199592.5|199542.5|199517.5|199467.5|31
1725564620000|2024-09-05 19:30:20|199520.2|199470.2|199524.8|199474.8|199531.5|199481.5|199517|199467|20
1725564630000|2024-09-05 19:30:30|199527|199477|199557.8|199507.8|199561.7|199511.7|199525.3|199475.3|16
1725564640000|2024-09-05 19:30:40|199559.4|199509.4|199556.8|199506.8|199560.3|199510.3|199556.6|199506.6|15
1725564650000|2024-09-05 19:30:50|199558.2|199508.2|199555.9|199505.9|199558.2|199508.2|199555.9|199505.9|19
1725564660000|2024-09-05 19:31:00|199557.3|199507.3|199557.6|199507.6|199559.3|199509.3|199554.7|199504.7|24
1725564670000|2024-09-05 19:31:10|199556.3|199506.3|199569.8|199519.8|199577.5|199527.5|199555.7|199505.7|39
1725564680000|2024-09-05 19:31:20|199572.5|199522.5|199578.8|199528.8|199579.7|199529.7|199571.4|199521.4|36
1725564690000|2024-09-05 19:31:30|199581.5|199531.5|199528.2|199478.2|199581.5|199531.5|199519.9|199469.9|31
1725564700000|2024-09-05 19:31:40|199526.4|199476.4|199451.9|199401.9|199526.7|199476.7|199437.5|199387.5|24
1725564710000|2024-09-05 19:31:50|199451|199401|199418.8|199368.8|199453.7|199403.7|199415.6|199365.6|27
1725564720000|2024-09-05 19:32:00|199423.7|199373.7|199431.8|199381.8|199431.8|199381.8|199409.6|199359.6|12
1725564730000|2024-09-05 19:32:10|199433.4|199383.4|199463.1|199413.1|199475.4|199425.4|199431.9|199381.9|25
1725564740000|2024-09-05 19:32:20|199466.6|199416.6|199466.9|199416.9|199472|199422|199463.5|199413.5|31
1725564750000|2024-09-05 19:32:30|199468.1|199418.1|199429.5|199379.5|199468.1|199418.1|199429.5|199379.5|35
1725564760000|2024-09-05 19:32:40|199438.6|199388.6|199439.6|199389.6|199448.4|199398.4|199433.5|199383.5|32
1725564770000|2024-09-05 19:32:50|199441.6|199391.6|199462.9|199412.9|199462.9|199412.9|199436.2|199386.2|29
1725564780000|2024-09-05 19:33:00|199461.5|199411.5|199457.2|199407.2|199478.2|199428.2|199457.2|199407.2|21
1725564790000|2024-09-05 19:33:10|199458.3|199408.3|199518.3|199468.3|199524.2|199474.2|199457.3|199407.3|12
1725564800000|2024-09-05 19:33:20|199516|199466|199518.6|199468.6|199522.8|199472.8|199514.1|199464.1|34
1725564810000|2024-09-05 19:33:30|199518|199468|199490.6|199440.6|199518|199468|199474.6|199424.6|30
1725564820000|2024-09-05 19:33:40|199485.9|199435.9|199481.5|199431.5|199489.5|199439.5|199478.6|199428.6|28
1725564830000|2024-09-05 19:33:50|199480.2|199430.2|199480.9|199430.9|199483.2|199433.2|199476.4|199426.4|23
1725564840000|2024-09-05 19:34:00|199477.8|199427.8|199519.2|199394.2|199519.2|199429|199477.8|199389.2|20
1725564850000|2024-09-05 19:34:10|199515.9|199390.9|199515.7|199390.7|199519.8|199394.8|199506.5|199381.5|35
1725564860000|2024-09-05 19:34:20|199508.3|199383.3|199500.5|199450.5|199528.9|199456.1|199487.6|199383.3|24
1725564870000|2024-09-05 19:34:30|199500.4|199450.4|199490.3|199440.3|199508.9|199458.9|199488.5|199438.5|37
1725564880000|2024-09-05 19:34:40|199490.6|199440.6|199482.5|199432.5|199490.6|199440.6|199479.7|199429.7|19
1725564890000|2024-09-05 19:34:50|199483.6|199433.6|199484.1|199434.1|199488.8|199438.8|199481.5|199431.5|20
1725564900000|2024-09-05 19:35:00|199482.3|199432.3|199487.4|199437.4|199489.9|199439.9|199482.3|199432.3|20
1725564910000|2024-09-05 19:35:10|199485.5|199435.5|199430.4|199380.4|199488.7|199438.7|199430.4|199380.4|28
1725564920000|2024-09-05 19:35:20|199431.9|199381.9|199448.7|199398.7|199448.7|199398.7|199426|199376|38
1725564930000|2024-09-05 19:35:30|199445.8|199395.8|199442.4|199392.4|199447.4|199397.4|199438.3|199388.3|24
1725564940000|2024-09-05 19:35:40|199443.3|199393.3|199434.4|199384.4|199449.4|199399.4|199429.4|199379.4|33
1725564950000|2024-09-05 19:35:50|199433.2|199383.2|199422|199372|199434.6|199384.6|199417.6|199367.6|24
1725564960000|2024-09-05 19:36:00|199423.1|199373.1|199395|199345|199423.8|199373.8|199394.1|199344.1|25
1725564970000|2024-09-05 19:36:10|199397.1|199347.1|199389.8|199339.8|199432|199382|199389.8|199339.8|24
1725564980000|2024-09-05 19:36:20|199385.8|199335.8|199388.8|199338.8|199390.1|199340.1|199385.8|199335.8|19
1725564990000|2024-09-05 19:36:30|199385.4|199335.4|199385.8|199335.8|199390.2|199340.2|199385.4|199335.4|11
1725565000000|2024-09-05 19:36:40|199385.9|199335.9|199438.7|199388.7|199441.9|199391.9|199385.9|199335.9|21
1725565010000|2024-09-05 19:36:50|199438.5|199388.5|199435.8|199385.8|199440.1|199390.1|199434.8|199384.8|22
1725565020000|2024-09-05 19:37:00|199434.6|199384.6|199466.7|199341.7|199466.7|199388.8|199431.8|199341.7|31
1725565030000|2024-09-05 19:37:10|199465.9|199340.9|199471.4|199346.4|199471.4|199346.4|199465.9|199340.9|21
1725565040000|2024-09-05 19:37:20|199470.6|199345.6|199470.7|199345.7|199471.1|199346.1|199464.9|199339.9|15
1725565050000|2024-09-05 19:37:30|199468.9|199343.9|199473.6|199348.6|199473.8|199348.8|199468.6|199343.6|9
1725565060000|2024-09-05 19:37:40|199474.4|199349.4|199439.6|199389.6|199474.4|199389.6|199437|199349.4|8
1725565070000|2024-09-05 19:37:50|199439.2|199389.2|199440.1|199390.1|199440.4|199390.4|199435.6|199385.6|6
1725565080000|2024-09-05 19:38:00|199435.6|199385.6|199441.6|199391.6|199442.5|199392.5|199435.6|199385.6|8
1725565090000|2024-09-05 19:38:10|199442.2|199392.2|199443.7|199393.7|199443.7|199393.7|199442.2|199392.2|4
1725565100000|2024-09-05 19:38:20|199442.8|199392.8|199457.8|199407.8|199469.9|199419.9|199442.3|199392.3|23
1725565110000|2024-09-05 19:38:30|199451|199401|199453.9|199403.9|199455.6|199405.6|199450|199400|22
1725565120000|2024-09-05 19:38:40|199454.8|199404.8|199456.5|199406.5|199458.4|199408.4|199452.3|199402.3|21
1725565130000|2024-09-05 19:38:50|199457.4|199407.4|199464.4|199414.4|199473.7|199423.7|199454|199404|23
1725565140000|2024-09-05 19:39:00|199464|199414|199470.6|199420.6|199473.6|199423.6|199462.5|199412.5|22
1725565150000|2024-09-05 19:39:10|199471.9|199421.9|199475.1|199425.1|199480.3|199430.3|199469.2|199419.2|23
1725565160000|2024-09-05 19:39:20|199476.1|199426.1|199474.8|199424.8|199477.6|199427.6|199471.3|199421.3|24
1725565170000|2024-09-05 19:39:30|199475|199425|199482.4|199432.4|199482.4|199432.4|199472.1|199422.1|17
1725565180000|2024-09-05 19:39:40|199522.5|199472.5|199514.1|199464.1|199524.6|199474.6|199511.2|199461.2|34
1725565190000|2024-09-05 19:39:50|199512.5|199462.5|199510.2|199460.2|199516.4|199466.4|199503.6|199453.6|30
1725565200000|2024-09-05 19:40:00|199512|199462|199548|199423|199548.6|199464|199508.5|199420.9|21
1725565210000|2024-09-05 19:40:10|199546.4|199421.4|199510.2|199460.2|199548.3|199460.8|199509.8|199419.3|23
1725565220000|2024-09-05 19:40:20|199510.3|199460.3|199479.3|199429.3|199512.3|199462.3|199475.1|199425.1|25
1725565230000|2024-09-05 19:40:30|199480.2|199430.2|199472.1|199422.1|199480.2|199430.2|199466.3|199416.3|25
1725565240000|2024-09-05 19:40:40|199471.1|199421.1|199476.5|199426.5|199481.5|199431.5|199468.3|199418.3|29
1725565250000|2024-09-05 19:40:50|199478.7|199428.7|199476.3|199426.3|199479.6|199429.6|199476.3|199426.3|7
1725565260000|2024-09-05 19:41:00|199478|199428|199479.4|199429.4|199480.6|199430.6|199476.2|199426.2|17
1725565270000|2024-09-05 19:41:10|199475.3|199425.3|199475.9|199425.9|199479|199429|199468.5|199418.5|10
1725565280000|2024-09-05 19:41:20|199476.7|199426.7|199477.2|199427.2|199478.2|199428.2|199469.7|199419.7|17
1725565290000|2024-09-05 19:41:30|199478.3|199428.3|199478.8|199428.8|199481.2|199431.2|199473.6|199423.6|16
1725565300000|2024-09-05 19:41:40|199477.1|199427.1|199489.5|199439.5|199499.9|199449.9|199476.4|199426.4|20
1725565310000|2024-09-05 19:41:50|199490.6|199440.6|199485.3|199435.3|199491.7|199441.7|199473.8|199423.8|12
1725565320000|2024-09-05 19:42:00|199486.2|199436.2|199488.9|199438.9|199490|199440|199482|199432|14
1725565330000|2024-09-05 19:42:10|199487.3|199437.3|199500.3|199450.3|199504.3|199454.3|199487.3|199437.3|15
1725565340000|2024-09-05 19:42:20|199501.2|199451.2|199502.2|199452.2|199504.3|199454.3|199500.7|199450.7|12
1725565350000|2024-09-05 19:42:30|199500.7|199450.7|199497.9|199447.9|199503.3|199453.3|199494.7|199444.7|17
1725565360000|2024-09-05 19:42:40|199497.7|199447.7|199503.3|199453.3|199508.3|199458.3|199491.7|199441.7|21
1725565370000|2024-09-05 19:42:50|199501.9|199451.9|199504.2|199454.2|199508.1|199458.1|199500.8|199450.8|10
1725565380000|2024-09-05 19:43:00|199508.6|199458.6|199507.1|199457.1|199515|199465|199504.2|199454.2|12
1725565390000|2024-09-05 19:43:10|199505.7|199455.7|199507.8|199457.8|199509.3|199459.3|199504.7|199454.7|23
1725565400000|2024-09-05 19:43:20|199506.7|199456.7|199549.4|199424.4|199549.4|199457.8|199506.7|199420.9|8
1725565410000|2024-09-05 19:43:30|199549.2|199424.2|199545.4|199420.4|199549.2|199424.2|199544.1|199419.1|9
1725565420000|2024-09-05 19:43:40|199546.4|199421.4|199545.8|199420.8|199551|199426|199543.5|199418.5|15
1725565430000|2024-09-05 19:43:50|199548|199423|199543.3|199418.3|199548|199423|199542.8|199417.8|15
1725565440000|2024-09-05 19:44:00|199551.7|199426.7|199539|199414|199551.7|199455.7|199482.5|199398.8|19
1725565450000|2024-09-05 19:44:10|199540.2|199415.2|199532|199407|199540.2|199415.2|199532|199407|24
1725565460000|2024-09-05 19:44:20|199531.7|199406.7|199530.7|199405.7|199533|199408|199527.9|199402.9|18
1725565470000|2024-09-05 19:44:30|199531|199406|199526.3|199401.3|199531.1|199406.1|199526.1|199401.1|19
1725565480000|2024-09-05 19:44:40|199527.3|199402.3|199527.9|199402.9|199529.5|199404.5|199526.3|199401.3|16
1725565490000|2024-09-05 19:44:50|199527.3|199402.3|199458.7|199408.7|199529.9|199409.3|199453.7|199360.5|20
1725565500000|2024-09-05 19:45:00|199458.4|199408.4|199457.2|199407.2|199459.7|199409.7|199445.8|199395.8|31
1725565510000|2024-09-05 19:45:10|199458.2|199408.2|199455.5|199405.5|199458.4|199408.4|199452|199402|30
1725565520000|2024-09-05 19:45:20|199457.1|199407.1|199466.9|199416.9|199466.9|199416.9|199454.3|199404.3|15
1725565530000|2024-09-05 19:45:30|199466.3|199416.3|199498.1|199373.1|199499|199417.3|199457.1|199369.6|12
1725565540000|2024-09-05 19:45:40|199499.6|199374.6|199498.4|199373.4|199500|199375|199495.4|199370.4|20
1725565550000|2024-09-05 19:45:50|199494.3|199369.3|199499|199374|199499|199374|199494|199369|24
1725565560000|2024-09-05 19:46:00|199499.2|199374.2|199498.1|199373.1|199499.2|199374.2|199493.6|199368.6|9
1725565570000|2024-09-05 19:46:10|199495.5|199370.5|199495.2|199370.2|199497.2|199372.2|199492.2|199367.2|11
1725565580000|2024-09-05 19:46:20|199493.4|199368.4|199469.4|199344.4|199496.2|199371.2|199469.4|199344.4|13
1725565590000|2024-09-05 19:46:30|199468.6|199343.6|199442.5|199392.5|199474.1|199393.4|199438.2|199340.9|30
1725565600000|2024-09-05 19:46:40|199441.3|199391.3|199420.5|199370.5|199443.4|199393.4|199417.8|199367.8|33
1725565610000|2024-09-05 19:46:50|199424.6|199374.6|199442.6|199392.6|199443.9|199393.9|199419.3|199369.3|35
1725565620000|2024-09-05 19:47:00|199443.7|199393.7|199513.4|199388.4|199519.7|199407.2|199443.7|199367.1|23
1725565630000|2024-09-05 19:47:10|199514.2|199389.2|199487.9|199437.9|199529.6|199445.2|199479.6|199386.5|30
1725565640000|2024-09-05 19:47:20|199490|199440|199491.3|199441.3|199493.2|199443.2|199486.6|199436.6|40
1725565650000|2024-09-05 19:47:30|199491|199441|199486.7|199436.7|199492.2|199442.2|199484|199434|39
1725565660000|2024-09-05 19:47:40|199486.9|199436.9|199492|199442|199492|199442|199483.6|199433.6|36
1725565670000|2024-09-05 19:47:50|199486|199436|199481.1|199431.1|199489.1|199439.1|199478.2|199428.2|29
1725565680000|2024-09-05 19:48:00|199479.3|199429.3|199524.1|199474.1|199524.2|199474.2|199479.3|199429.3|33
1725565690000|2024-09-05 19:48:10|199523.6|199473.6|199518.7|199468.7|199524.3|199474.3|199517.5|199467.5|25
1725565700000|2024-09-05 19:48:20|199522.3|199472.3|199523.8|199473.8|199523.8|199473.8|199517.2|199467.2|13
1725565710000|2024-09-05 19:48:30|199519.2|199469.2|199487.4|199437.4|199524.6|199474.6|199479.5|199429.5|18
1725565720000|2024-09-05 19:48:40|199486.7|199436.7|199461.9|199411.9|199487.2|199437.2|199457.6|199407.6|35
1725565730000|2024-09-05 19:48:50|199466.5|199416.5|199446.1|199396.1|199469.4|199419.4|199439.5|199389.5|25
1725565740000|2024-09-05 19:49:00|199446.3|199396.3|199430.1|199380.1|199448.8|199398.8|199430.1|199380.1|17
1725565750000|2024-09-05 19:49:10|199429.5|199379.5|199429.4|199379.4|199429.5|199379.5|199422.9|199372.9|10
1725565760000|2024-09-05 19:49:20|199428.4|199378.4|199389.1|199339.1|199428.8|199378.8|199384.8|199334.8|12
1725565770000|2024-09-05 19:49:30|199387.7|199337.7|199379.4|199329.4|199387.7|199337.7|199373.2|199323.2|4
1725565780000|2024-09-05 19:49:40|199378.8|199328.8|199378.3|199328.3|199378.9|199328.9|199376.9|199326.9|10
1725565790000|2024-09-05 19:49:50|199379.7|199329.7|199385.8|199335.8|199386.3|199336.3|199378.5|199328.5|23
1725565800000|2024-09-05 19:50:00|199387.6|199337.6|199441.7|199391.7|199441.7|199391.7|199382.9|199332.9|36
1725565810000|2024-09-05 19:50:10|199442.7|199392.7|199466.5|199416.5|199468|199418|199439.3|199389.3|25
1725565820000|2024-09-05 19:50:20|199469.3|199419.3|199479.6|199429.6|199487.5|199437.5|199463.4|199413.4|18
1725565830000|2024-09-05 19:50:30|199480.4|199430.4|199473.2|199423.2|199480.4|199430.4|199468.6|199418.6|32
1725565840000|2024-09-05 19:50:40|199472.2|199422.2|199471.6|199421.6|199479.5|199429.5|199470.7|199420.7|28
1725565850000|2024-09-05 19:50:50|199470.7|199420.7|199470.4|199420.4|199471.9|199421.9|199467.8|199417.8|33
1725565860000|2024-09-05 19:51:00|199470.5|199420.5|199473.4|199423.4|199474.7|199424.7|199469.5|199419.5|24
1725565870000|2024-09-05 19:51:10|199474.3|199424.3|199470.2|199420.2|199474.3|199424.3|199464.2|199414.2|34
1725565880000|2024-09-05 19:51:20|199468.7|199418.7|199440.2|199390.2|199472.1|199422.1|199436.7|199386.7|16
1725565890000|2024-09-05 19:51:30|199437.3|199387.3|199454.4|199404.4|199456.4|199406.4|199437.3|199387.3|16
1725565900000|2024-09-05 19:51:40|199452.8|199402.8|199439.5|199389.5|199452.8|199402.8|199439.5|199389.5|10
1725565910000|2024-09-05 19:51:50|199438.1|199388.1|199437.8|199387.8|199439.4|199389.4|199437.4|199387.4|10
1725565920000|2024-09-05 19:52:00|199445.9|199395.9|199488.2|199438.2|199496.9|199446.9|199445.6|199395.6|31
1725565930000|2024-09-05 19:52:10|199488.6|199438.6|199513.9|199463.9|199515.3|199465.3|199488.6|199438.6|33
1725565940000|2024-09-05 19:52:20|199512|199462|199497.3|199447.3|199514|199464|199495.7|199445.7|36
1725565950000|2024-09-05 19:52:30|199498.3|199448.3|199478.9|199428.9|199498.9|199448.9|199474.1|199424.1|38
1725565960000|2024-09-05 19:52:40|199478.6|199428.6|199459.8|199409.8|199480.2|199430.2|199459.8|199409.8|31
1725565970000|2024-09-05 19:52:50|199441.9|199391.9|199437.4|199387.4|199453.3|199403.3|199429.8|199379.8|14
1725565980000|2024-09-05 19:53:00|199438.1|199388.1|199438.2|199388.2|199439.1|199389.1|199435.9|199385.9|17
1725565990000|2024-09-05 19:53:10|199437.3|199387.3|199436.9|199386.9|199438.6|199388.6|199435.1|199385.1|7
1725566000000|2024-09-05 19:53:20|199437.7|199387.7|199438.5|199388.5|199438.5|199388.5|199434.1|199384.1|12
1725566010000|2024-09-05 19:53:30|199437.7|199387.7|199426.5|199376.5|199437.7|199387.7|199420.4|199370.4|19
1725566020000|2024-09-05 19:53:40|199425.6|199375.6|199431.2|199381.2|199433.9|199383.9|199425.6|199375.6|15
1725566030000|2024-09-05 19:53:50|199433.9|199383.9|199396.8|199346.8|199433.9|199383.9|199388.6|199338.6|16
1725566040000|2024-09-05 19:54:00|199395.9|199345.9|199400.1|199350.1|199400.4|199350.4|199394.5|199344.5|22
1725566050000|2024-09-05 19:54:10|199398.8|199348.8|199392.8|199342.8|199400|199350|199390.9|199340.9|18
1725566060000|2024-09-05 19:54:20|199391.7|199341.7|199397.3|199347.3|199400.9|199350.9|199391.7|199341.7|18
1725566070000|2024-09-05 19:54:30|199398.2|199348.2|199401.9|199351.9|199406.6|199356.6|199397.2|199347.2|13
1725566080000|2024-09-05 19:54:40|199402.8|199352.8|199362.5|199312.5|199402.8|199352.8|199359.8|199309.8|25
1725566090000|2024-09-05 19:54:50|199363.5|199313.5|199363.6|199313.6|199363.6|199313.6|199354.1|199304.1|17
1725566100000|2024-09-05 19:55:00|199362.7|199312.7|199410.7|199285.7|199410.7|199331.3|199362.7|199282.3|26
1725566110000|2024-09-05 19:55:10|199408.4|199283.4|199373.3|199323.3|199411.2|199323.3|199370.9|199281.1|19
1725566120000|2024-09-05 19:55:20|199372.8|199322.8|199369.4|199319.4|199373.4|199323.4|199369.1|199319.1|30
1725566130000|2024-09-05 19:55:30|199371.6|199321.6|199364.1|199314.1|199372.8|199322.8|199363.6|199313.6|22
1725566140000|2024-09-05 19:55:40|199364.9|199314.9|199320.9|199270.9|199365.8|199315.8|199317|199267|18
1725566150000|2024-09-05 19:55:50|199320|199270|199312.6|199262.6|199320|199270|199306.9|199256.9|24
1725566160000|2024-09-05 19:56:00|199313.1|199263.1|199316.7|199266.7|199319.9|199269.9|199313.1|199263.1|20
1725566170000|2024-09-05 19:56:10|199317.3|199267.3|199351.9|199301.9|199367.7|199317.7|199315.3|199265.3|25
1725566180000|2024-09-05 19:56:20|199353.5|199303.5|199327.8|199277.8|199353.5|199303.5|199325.6|199275.6|19
1725566190000|2024-09-05 19:56:30|199328.7|199278.7|199331|199281|199335.9|199285.9|199327.7|199277.7|27
1725566200000|2024-09-05 19:56:40|199333.2|199283.2|199332.8|199282.8|199339|199289|199329.7|199279.7|36
1725566210000|2024-09-05 19:56:50|199336|199286|199365.3|199315.3|199380.1|199330.1|199332.4|199282.4|33
1725566220000|2024-09-05 19:57:00|199366.6|199316.6|199365.7|199315.7|199368.2|199318.2|199364.8|199314.8|21
1725566230000|2024-09-05 19:57:10|199365.9|199315.9|199367.6|199317.6|199369.7|199319.7|199364.7|199314.7|28
1725566240000|2024-09-05 19:57:20|199365.4|199315.4|199335|199285|199365.4|199315.4|199323|199273|30
1725566250000|2024-09-05 19:57:30|199338|199288|199368.7|199318.7|199369.9|199319.9|199333.1|199283.1|35
1725566260000|2024-09-05 19:57:40|199364.9|199314.9|199354|199304|199370.5|199320.5|199344.6|199294.6|32
1725566270000|2024-09-05 19:57:50|199352.8|199302.8|199351.3|199301.3|199352.8|199302.8|199347.2|199297.2|21
1725566280000|2024-09-05 19:58:00|199352.6|199302.6|199349.8|199299.8|199353.9|199303.9|199348.3|199298.3|25
1725566290000|2024-09-05 19:58:10|199351.8|199301.8|199370.6|199320.6|199371.9|199321.9|199351.6|199301.6|28
1725566300000|2024-09-05 19:58:20|199368.6|199318.6|199376.7|199326.7|199381.5|199331.5|199367.6|199317.6|25
1725566310000|2024-09-05 19:58:30|199377|199327|199374|199324|199377|199327|199353|199303|28
1725566320000|2024-09-05 19:58:40|199372.7|199322.7|199380.9|199330.9|199380.9|199330.9|199372.7|199322.7|17
1725566330000|2024-09-05 19:58:50|199379.7|199329.7|199359.1|199309.1|199421.8|199332.3|199351.8|199290.5|32
1725566340000|2024-09-05 19:59:00|199358.8|199308.8|199323.1|199273.1|199368.7|199318.7|199323.1|199273.1|30
1725566350000|2024-09-05 19:59:10|199318|199268|199321.1|199271.1|199322.9|199272.9|199300.5|199250.5|29
1725566360000|2024-09-05 19:59:20|199320.9|199270.9|199309.8|199259.8|199321.5|199271.5|199309.8|199259.8|27
1725566370000|2024-09-05 19:59:30|199310.6|199260.6|199312.9|199262.9|199314.3|199264.3|199310.6|199260.6|23
1725566380000|2024-09-05 19:59:40|199311.6|199261.6|199335|199285|199340|199290|199309.2|199259.2|28
1725566390000|2024-09-05 19:59:50|199366|199316|199351.4|199301.4|199366|199316|199324.5|199274.5|39
1725566400000|2024-09-05 20:00:00|199354|199304|199316.4|199266.4|199354|199304|199308.8|199258.8|34
1725566410000|2024-09-05 20:00:10|199315.8|199265.8|199314.2|199264.2|199316.4|199266.4|199313|199263|12
1725566420000|2024-09-05 20:00:20|199315|199265|199309.7|199259.7|199317.1|199267.1|199309.7|199259.7|20
1725566430000|2024-09-05 20:00:30|199317.3|199267.3|199314.7|199264.7|199318.9|199268.9|199307.9|199257.9|31
1725566440000|2024-09-05 20:00:40|199314|199264|199321|199271|199321|199271|199307.4|199257.4|31
1725566450000|2024-09-05 20:00:50|199323.8|199273.8|199347.5|199297.5|199359.9|199309.9|199323.8|199273.8|14
1725566460000|2024-09-05 20:01:00|199353.9|199303.9|199356.9|199306.9|199357.8|199307.8|199347.7|199297.7|16
1725566470000|2024-09-05 20:01:10|199357.5|199307.5|199358|199308|199359.1|199309.1|199349.4|199299.4|25
1725566480000|2024-09-05 20:01:20|199357.1|199307.1|199365.3|199315.3|199365.3|199315.3|199353.8|199303.8|24
1725566490000|2024-09-05 20:01:30|199364.4|199314.4|199430.2|199305.2|199430.2|199314.4|199364.4|199286.1|37
1725566500000|2024-09-05 20:01:40|199424.5|199299.5|199461|199336|199464.6|199339.6|199424.5|199299.5|29
1725566510000|2024-09-05 20:01:50|199459.7|199334.7|199411.4|199286.4|199460.3|199335.3|199400.5|199275.5|33
1725566520000|2024-09-05 20:02:00|199412.1|199287.1|199385.1|199260.1|199412.3|199287.3|199381.3|199256.3|11
1725566530000|2024-09-05 20:02:10|199384.8|199259.8|199349.6|199224.6|199386.7|199261.7|199332.5|199207.5|28
1725566540000|2024-09-05 20:02:20|199342.9|199217.9|199342.7|199217.7|199348.8|199223.8|199338.1|199213.1|32
1725566550000|2024-09-05 20:02:30|199335.3|199210.3|199327|199202|199337.3|199212.3|199326.6|199201.6|40
1725566560000|2024-09-05 20:02:40|199324.5|199199.5|199330.3|199205.3|199334.5|199209.5|199324.3|199199.3|40
1725566570000|2024-09-05 20:02:50|199333.5|199208.5|199332.3|199207.3|199335.6|199210.6|199326|199201|40
1725566580000|2024-09-05 20:03:00|199333|199208|199332.5|199207.5|199337.1|199212.1|199326.6|199201.6|38
1725566590000|2024-09-05 20:03:10|199333|199208|199348.2|199223.2|199351.8|199226.8|199331.7|199206.7|30
1725566600000|2024-09-05 20:03:20|199357.1|199232.1|199383.9|199258.9|199386.2|199261.2|199355.1|199230.1|30
1725566610000|2024-09-05 20:03:30|199382.8|199257.8|199392.9|199267.9|199394.9|199269.9|199378.3|199253.3|34
1725566620000|2024-09-05 20:03:40|199394.2|199269.2|199396.3|199271.3|199400|199275|199393.3|199268.3|28
1725566630000|2024-09-05 20:03:50|199398.5|199273.5|199393.2|199268.2|199398.5|199273.5|199393.2|199268.2|6
1725566640000|2024-09-05 20:04:00|199392|199267|199419.6|199294.6|199428.1|199303.1|199392|199267|35
1725566650000|2024-09-05 20:04:10|199420.5|199295.5|199382.5|199257.5|199420.5|199295.5|199380.4|199255.4|31
1725566660000|2024-09-05 20:04:20|199381.8|199256.8|199303.3|199178.3|199383.4|199258.4|199302.5|199177.5|21
1725566670000|2024-09-05 20:04:30|199303.5|199178.5|199294.3|199169.3|199303.5|199178.5|199291.4|199166.4|33
1725566680000|2024-09-05 20:04:40|199295.8|199170.8|199290.5|199165.5|199295.9|199170.9|199287.3|199162.3|32
1725566690000|2024-09-05 20:04:50|199290.3|199165.3|199269.7|199144.7|199290.3|199165.3|199268.8|199143.8|16
1725566700000|2024-09-05 20:05:00|199268.7|199143.7|199266|199141|199270.8|199145.8|199246.1|199121.1|38
1725566710000|2024-09-05 20:05:10|199262.8|199137.8|199276.1|199151.1|199289.1|199164.1|199259.9|199134.9|20
1725566720000|2024-09-05 20:05:20|199275.1|199150.1|199272.3|199147.3|199279.6|199154.6|199272.3|199147.3|20
1725566730000|2024-09-05 20:05:30|199274.4|199149.4|199259.9|199134.9|199274.4|199149.4|199259.8|199134.8|18
1725566740000|2024-09-05 20:05:40|199261.9|199136.9|199255.9|199130.9|199262.5|199137.5|199254.9|199129.9|10
1725566750000|2024-09-05 20:05:50|199255.2|199130.2|199250.6|199125.6|199258.4|199133.4|199250.6|199125.6|13
1725566760000|2024-09-05 20:06:00|199252.4|199127.4|199269.6|199144.6|199269.6|199144.6|199252.4|199127.4|9
1725566770000|2024-09-05 20:06:10|199269.7|199144.7|199299.4|199174.4|199303.2|199178.2|199269.7|199144.7|18
1725566780000|2024-09-05 20:06:20|199301.1|199176.1|199295.9|199170.9|199301.1|199176.1|199294.3|199169.3|28
1725566790000|2024-09-05 20:06:30|199294.6|199169.6|199286.4|199161.4|199300.7|199175.7|199275.7|199150.7|25
1725566800000|2024-09-05 20:06:40|199283.8|199158.8|199275.1|199150.1|199285.9|199160.9|199263|199138|16
1725566810000|2024-09-05 20:06:50|199274.6|199149.6|199236.4|199111.4|199277.2|199152.2|199233.3|199108.3|18
1725566820000|2024-09-05 20:07:00|199236.5|199111.5|199238.7|199113.7|199249.6|199124.6|199233.7|199108.7|34
1725566830000|2024-09-05 20:07:10|199235.6|199110.6|199239.1|199114.1|199241.4|199116.4|199235.6|199110.6|13
1725566840000|2024-09-05 20:07:20|199239.2|199114.2|199235.5|199110.5|199239.7|199114.7|199235.4|199110.4|10
1725566850000|2024-09-05 20:07:30|199224|199099|199201.6|199076.6|199229.9|199104.9|199198|199073|27
1725566860000|2024-09-05 20:07:40|199201.2|199076.2|199201.5|199076.5|199201.5|199076.5|199198.2|199073.2|4
1725566870000|2024-09-05 20:07:50|199203.3|199078.3|199223|199098|199241.4|199116.4|199203.3|199078.3|27
1725566880000|2024-09-05 20:08:00|199217.1|199092.1|199221.2|199096.2|199225.3|199100.3|199217.1|199092.1|14
1725566890000|2024-09-05 20:08:10|199222.8|199097.8|199224.3|199099.3|199226.7|199101.7|199222.5|199097.5|7
1725566900000|2024-09-05 20:08:20|199226.3|199101.3|199117.2|198992.2|199226.3|199101.3|199117.2|198992.2|16
1725566910000|2024-09-05 20:08:30|199086.6|198961.6|199075.4|198950.4|199090.5|198965.5|199071.6|198946.6|9
1725566920000|2024-09-05 20:08:40|199073.5|198948.5|199046.9|198921.9|199075.2|198950.2|199043.9|198918.9|12
1725566930000|2024-09-05 20:08:50|199042.6|198917.6|199039.3|198914.3|199048.5|198923.5|199031.7|198906.7|11
1725566940000|2024-09-05 20:09:00|199038|198913|199060.3|198935.3|199061.7|198936.7|199038|198913|24
1725566950000|2024-09-05 20:09:10|199059.4|198934.4|199043.6|198918.6|199059.4|198934.4|199022.9|198897.9|28
1725566960000|2024-09-05 20:09:20|199044.8|198919.8|199048.8|198923.8|199048.8|198923.8|199044.8|198919.8|4
1725566970000|2024-09-05 20:09:30|199045.3|198920.3|199048.1|198923.1|199048.6|198923.6|199043|198918|8
1725566980000|2024-09-05 20:09:40|199047.5|198922.5|199050.7|198925.7|199051.4|198926.4|199045.1|198920.1|17
1725566990000|2024-09-05 20:09:50|199048.3|198923.3|199019.9|198894.9|199053.4|198928.4|199012.1|198887.1|15
1725567000000|2024-09-05 20:10:00|199018.6|198893.6|199020|198895|199020.1|198895.1|199017|198892|8
1725567010000|2024-09-05 20:10:10|199016.4|198891.4|199051.3|198926.3|199072.3|198947.3|199016.4|198891.4|17
1725567020000|2024-09-05 20:10:20|199052.2|198927.2|199085.8|198960.8|199137.9|199012.9|199047.6|198922.6|28
1725567030000|2024-09-05 20:10:30|199090.2|198965.2|199091.3|198966.3|199091.5|198966.5|199086.5|198961.5|35
1725567040000|2024-09-05 20:10:40|199136.7|199011.7|199100|198975|199136.7|199011.7|199100|198975|23
1725567050000|2024-09-05 20:10:50|199102|198977|199125.1|199000.1|199164.5|199039.5|199099.2|198974.2|32
1725567060000|2024-09-05 20:11:00|199124.4|198999.4|199137.2|199012.2|199178.8|199053.8|199123.1|198998.1|34
1725567070000|2024-09-05 20:11:10|199136|199011|199141.4|199016.4|199142|199017|199135.1|199010.1|34
1725567080000|2024-09-05 20:11:20|199140|199015|199146.6|199021.6|199147.3|199022.3|199136.2|199011.2|33
1725567090000|2024-09-05 20:11:30|199145.6|199020.6|199145.6|199020.6|199151|199026|199143.1|199018.1|26
1725567100000|2024-09-05 20:11:40|199147.4|199022.4|199132.9|199007.9|199147.4|199022.4|199129.3|199004.3|15
1725567110000|2024-09-05 20:11:50|199131.6|199006.6|199130.6|199005.6|199131.6|199006.6|199125.5|199000.5|33
1725567120000|2024-09-05 20:12:00|199128.9|199003.9|199190.6|199065.6|199193.8|199068.8|199127.3|199002.3|30
1725567130000|2024-09-05 20:12:10|199189.1|199064.1|199161.6|199036.6|199189.1|199064.1|199158.2|199033.2|23
1725567140000|2024-09-05 20:12:20|199160.9|199035.9|199187.6|199062.6|199187.6|199062.6|199145.9|199020.9|18
1725567150000|2024-09-05 20:12:30|199188.6|199063.6|199112.4|198987.4|199189.2|199064.2|199106.4|198981.4|18
1725567160000|2024-09-05 20:12:40|199111.6|198986.6|199034.4|198909.4|199111.6|198986.6|199028.9|198903.9|31
1725567170000|2024-09-05 20:12:50|199035.1|198910.1|199035.8|198910.8|199040.7|198915.7|199032.9|198907.9|35
1725567180000|2024-09-05 20:13:00|199035.7|198910.7|199036.7|198911.7|199038.8|198913.8|199035.7|198910.7|28
1725567190000|2024-09-05 20:13:10|199037.5|198912.5|199035.8|198910.8|199041.2|198916.2|199035.8|198910.8|34
1725567200000|2024-09-05 20:13:20|199037.6|198912.6|199040.4|198915.4|199042.1|198917.1|199036.3|198911.3|35
1725567210000|2024-09-05 20:13:30|199041.4|198916.4|199042.5|198917.5|199045.5|198920.5|199037.4|198912.4|37
1725567220000|2024-09-05 20:13:40|199043.8|198918.8|199035.1|198910.1|199044.1|198919.1|199034.9|198909.9|15
1725567230000|2024-09-05 20:13:50|199035.8|198910.8|199027|198902|199038.5|198913.5|199027|198902|12
1725567240000|2024-09-05 20:14:00|199024.7|198899.7|199026.6|198901.6|199027.4|198902.4|199024.7|198899.7|18
1725567250000|2024-09-05 20:14:10|199028.3|198903.3|199029.2|198904.2|199036.6|198911.6|199026.5|198901.5|11
1725567260000|2024-09-05 20:14:20|199026.4|198901.4|199027.7|198902.7|199028.5|198903.5|199026.4|198901.4|10
1725567270000|2024-09-05 20:14:30|199027.1|198902.1|199027.4|198902.4|199028.4|198903.4|199026.3|198901.3|9
1725567280000|2024-09-05 20:14:40|199026|198901|199027.2|198902.2|199028|198903|199024.8|198899.8|7
1725567290000|2024-09-05 20:14:50|199028.2|198903.2|199027.5|198902.5|199033.7|198908.7|199024.9|198899.9|17
1725567300000|2024-09-05 20:15:00|199026.6|198901.6|198984.9|198859.9|199032.9|198907.9|198981.5|198856.5|24
1725567310000|2024-09-05 20:15:10|198985.4|198860.4|198985.3|198860.3|198985.4|198860.4|198983.9|198858.9|3
1725567320000|2024-09-05 20:15:20|198981.4|198856.4|199009|198884|199012.4|198887.4|198981.4|198856.4|27
1725567330000|2024-09-05 20:15:30|199009.8|198884.8|199011.9|198886.9|199015.1|198890.1|199007.3|198882.3|35
1725567340000|2024-09-05 20:15:40|199011.1|198886.1|199038.3|198913.3|199044.7|198919.7|199004.5|198879.5|31
1725567350000|2024-09-05 20:15:50|199031.2|198906.2|199027.8|198902.8|199040.7|198915.7|199016.6|198891.6|30
1725567360000|2024-09-05 20:16:00|199022.5|198897.5|199021.3|198896.3|199042|198917|199020.2|198895.2|33
1725567370000|2024-09-05 20:16:10|199023.1|198898.1|199029.2|198904.2|199031.6|198906.6|199019.7|198894.7|27
1725567380000|2024-09-05 20:16:20|199029.5|198904.5|199035.9|198910.9|199043.4|198918.4|199019.8|198894.8|31
1725567390000|2024-09-05 20:16:30|199035.6|198910.6|199036.5|198911.5|199037.3|198912.3|199018.4|198893.4|29
1725567400000|2024-09-05 20:16:40|199037|198912|199042.9|198917.9|199049.4|198924.4|199024.2|198899.2|33
1725567410000|2024-09-05 20:16:50|199044.7|198919.7|199045.2|198920.2|199047.8|198922.8|199040.3|198915.3|39
1725567420000|2024-09-05 20:17:00|199043.7|198918.7|199044.6|198919.6|199049.7|198924.7|199042.8|198917.8|38
1725567430000|2024-09-05 20:17:10|199045.3|198920.3|199047.2|198922.2|199051.2|198926.2|199042.1|198917.1|38
1725567440000|2024-09-05 20:17:20|199046.9|198921.9|199043.3|198918.3|199048.3|198923.3|199042.8|198917.8|36
1725567450000|2024-09-05 20:17:30|199044.1|198919.1|199045.6|198920.6|199049.6|198924.6|199042.1|198917.1|39
1725567460000|2024-09-05 20:17:40|199047.9|198922.9|199047.4|198922.4|199049.5|198924.5|199042.9|198917.9|36
1725567470000|2024-09-05 20:17:50|199047.5|198922.5|199038.9|198913.9|199047.8|198922.8|199036.8|198911.8|32
1725567480000|2024-09-05 20:18:00|199041.6|198916.6|199039.7|198914.7|199043|198918|199037.5|198912.5|40
1725567490000|2024-09-05 20:18:10|199040.6|198915.6|199040|198915|199042.6|198917.6|199037.4|198912.4|37
1725567500000|2024-09-05 20:18:20|199040.7|198915.7|199040.5|198915.5|199044.1|198919.1|199037.5|198912.5|39
1725567510000|2024-09-05 20:18:30|199042.4|198917.4|199076.7|198951.7|199080.3|198955.3|199038.3|198913.3|40
1725567520000|2024-09-05 20:18:40|199077.4|198952.4|199076|198951|199079.4|198954.4|199073.8|198948.8|40
1725567530000|2024-09-05 20:18:50|199077.4|198952.4|199084.3|198959.3|199087.4|198962.4|199073.4|198948.4|35
1725567540000|2024-09-05 20:19:00|199080.7|198955.7|199078.2|198953.2|199083.9|198958.9|199076|198951|38
1725567550000|2024-09-05 20:19:10|199077|198952|199071.8|198946.8|199083.9|198958.9|199070.9|198945.9|37
1725567560000|2024-09-05 20:19:20|199073.1|198948.1|199069.4|198944.4|199078.8|198953.8|199069.4|198944.4|30
1725567570000|2024-09-05 20:19:30|199068.1|198943.1|199041.7|198916.7|199070.9|198945.9|199037.8|198912.8|30
1725567580000|2024-09-05 20:19:40|199041.4|198916.4|199041|198916|199043.2|198918.2|199037.6|198912.6|34
1725567590000|2024-09-05 20:19:50|199041.9|198916.9|199045.4|198920.4|199046.3|198921.3|199039|198914|26
1725567600000|2024-09-05 20:20:00|199045.5|198920.5|199045.3|198920.3|199047.3|198922.3|199045.3|198920.3|10
1725567610000|2024-09-05 20:20:10|199047.1|198922.1|199047|198922|199047.4|198922.4|199045.4|198920.4|23
1725567620000|2024-09-05 20:20:20|199045.5|198920.5|199010.4|198885.4|199051.4|198926.4|199002.7|198877.7|20
1725567630000|2024-09-05 20:20:30|199008.4|198883.4|199016.6|198891.6|199021.4|198896.4|199001.9|198876.9|39
1725567640000|2024-09-05 20:20:40|199020|198895|199016.6|198891.6|199021.1|198896.1|199015.6|198890.6|34
1725567650000|2024-09-05 20:20:50|199019.5|198894.5|199017.7|198892.7|199023.2|198898.2|199016|198891|36
1725567660000|2024-09-05 20:21:00|199027.3|198902.3|199020.9|198895.9|199027.6|198902.6|199020.4|198895.4|34
1725567670000|2024-09-05 20:21:10|199031.2|198906.2|199021.5|198896.5|199031.2|198906.2|199021|198896|27
1725567680000|2024-09-05 20:21:20|199020.8|198895.8|199024.8|198899.8|199025.9|198900.9|199020.8|198895.8|8
1725567690000|2024-09-05 20:21:30|199026.1|198901.1|198999.7|198874.7|199026.5|198901.5|198997.3|198872.3|24
1725567700000|2024-09-05 20:21:40|199000.6|198875.6|199036.8|198911.8|199040.7|198915.7|198998.1|198873.1|28
1725567710000|2024-09-05 20:21:50|199035.6|198910.6|199040.3|198915.3|199040.3|198915.3|199026.8|198901.8|24
1725567720000|2024-09-05 20:22:00|199032|198907|199030.9|198905.9|199032|198907|199016|198891|33
1725567730000|2024-09-05 20:22:10|199027.8|198902.8|199033|198908|199033.6|198908.6|199027.7|198902.7|38
1725567740000|2024-09-05 20:22:20|199029.1|198904.1|199032|198907|199033.7|198908.7|199028.5|198903.5|33
1725567750000|2024-09-05 20:22:30|199029.1|198904.1|199028.6|198903.6|199029.6|198904.6|199024.1|198899.1|22
1725567760000|2024-09-05 20:22:40|199028.4|198903.4|199031.1|198906.1|199031.3|198906.3|199024.8|198899.8|31
1725567770000|2024-09-05 20:22:50|199030.6|198905.6|199029|198904|199031|198906|199018.7|198893.7|32
1725567780000|2024-09-05 20:23:00|199009.7|198884.7|198976.6|198851.6|199016|198891|198974.3|198849.3|8
1725567790000|2024-09-05 20:23:10|198978.2|198853.2|198991.3|198866.3|198991.3|198866.3|198978.2|198853.2|4
1725567800000|2024-09-05 20:23:20|198992.6|198867.6|199006.1|198881.1|199007|198882|198992.6|198867.6|16
1725567810000|2024-09-05 20:23:30|199006.5|198881.5|199003.3|198878.3|199011.5|198886.5|199000.5|198875.5|17
1725567820000|2024-09-05 20:23:40|199005.1|198880.1|199011.8|198886.8|199011.8|198886.8|199000|198875|8
1725567830000|2024-09-05 20:23:50|199006.1|198881.1|199023.9|198898.9|199027.2|198902.2|199003.6|198878.6|20
1725567840000|2024-09-05 20:24:00|199020.7|198895.7|199026.7|198901.7|199028.7|198903.7|199011.6|198886.6|9
1725567850000|2024-09-05 20:24:10|199023.7|198898.7|199040.2|198915.2|199053.2|198928.2|199017.1|198892.1|14
1725567860000|2024-09-05 20:24:20|199043.7|198918.7|199049.1|198924.1|199069.3|198944.3|199037.6|198912.6|27
1725567870000|2024-09-05 20:24:30|199047.4|198922.4|199037|198912|199047.4|198922.4|199035|198910|6
1725567880000|2024-09-05 20:24:40|199037.2|198912.2|199037.2|198912.2|199037.2|198912.2|199037.2|198912.2|1
1725567890000|2024-09-05 20:24:50|199040.4|198915.4|199030|198905|199043.3|198918.3|199030|198905|4
1725567900000|2024-09-05 20:25:00|199028.9|198903.9|199028.2|198903.2|199032.8|198907.8|199027.7|198902.7|6
1725567910000|2024-09-05 20:25:10|199028.9|198903.9|199026.2|198901.2|199028.9|198903.9|199025.4|198900.4|5
1725567920000|2024-09-05 20:25:20|199027.7|198902.7|199032|198907|199035.3|198910.3|199025.4|198900.4|6
1725567930000|2024-09-05 20:25:30|199030.5|198905.5|199032.3|198907.3|199032.3|198907.3|199029|198904|5
1725567940000|2024-09-05 20:25:40|199032.4|198907.4|199031.1|198906.1|199032.4|198907.4|199029.7|198904.7|8
1725567950000|2024-09-05 20:25:50|199032|198907|199034.9|198909.9|199035.7|198910.7|199032|198907|5
1725567960000|2024-09-05 20:26:00|199041.7|198916.7|199041.4|198916.4|199042|198917|199036.9|198911.9|27
1725567970000|2024-09-05 20:26:10|199040|198915|199008.2|198958.2|199040|198959.6|199000.7|198915|21
1725567980000|2024-09-05 20:26:20|199007.6|198957.6|198994.5|198944.5|199007.6|198957.6|198993.5|198943.5|21
1725567990000|2024-09-05 20:26:30|198993.8|198943.8|198995|198945|198995.4|198945.4|198993.7|198943.7|19
1725568000000|2024-09-05 20:26:40|198994.3|198944.3|199029.2|198904.2|199029.2|198948|198990.2|198904.2|11
1725568010000|2024-09-05 20:26:50|199029.9|198904.9|199029.2|198904.2|199039.4|198914.4|199029.2|198904.2|16
1725568020000|2024-09-05 20:27:00|199030.3|198905.3|199028|198903|199030.3|198905.3|199027.8|198902.8|27
1725568030000|2024-09-05 20:27:10|199029.4|198904.4|199033.2|198908.2|199033.4|198908.4|199028|198903|12
1725568040000|2024-09-05 20:27:20|199036|198911|199049.3|198924.3|199084.3|198959.3|199036|198911|25
1725568050000|2024-09-05 20:27:30|199052.4|198927.4|199048.2|198923.2|199054.1|198929.1|199048.2|198923.2|28
1725568060000|2024-09-05 20:27:40|199048.4|198923.4|199055.9|198930.9|199055.9|198930.9|199048.4|198923.4|28
1725568070000|2024-09-05 20:27:50|199052.3|198927.3|199051.7|198926.7|199052.3|198927.3|199051.6|198926.6|3
1725568080000|2024-09-05 20:28:00|199055.1|198930.1|199054|198929|199055.6|198930.6|199051.7|198926.7|7
1725568090000|2024-09-05 20:28:10|199054.2|198929.2|199054.2|198929.2|199054.2|198929.2|199054.2|198929.2|1
1725568100000|2024-09-05 20:28:20|199052.9|198927.9|199050.6|198925.6|199053.9|198928.9|199050.1|198925.1|7
1725568110000|2024-09-05 20:28:30|199050|198925|199050.1|198925.1|199051.6|198926.6|199046.2|198921.2|18
1725568120000|2024-09-05 20:28:40|199046.1|198921.1|199043.6|198918.6|199050.9|198925.9|199043.6|198918.6|34
1725568130000|2024-09-05 20:28:50|199046|198921|199044.9|198919.9|199050.7|198925.7|199038|198913|37
1725568140000|2024-09-05 20:29:00|199047.7|198922.7|199043.4|198918.4|199047.7|198922.7|199040.7|198915.7|37
1725568150000|2024-09-05 20:29:10|199043.7|198918.7|199042.4|198917.4|199047.1|198922.1|199040.6|198915.6|31
1725568160000|2024-09-05 20:29:20|199043.5|198918.5|199043.7|198918.7|199053.3|198928.3|199043.5|198918.5|34
1725568170000|2024-09-05 20:29:30|199047|198922|199048.2|198923.2|199051.6|198926.6|199038.6|198913.6|37
1725568180000|2024-09-05 20:29:40|199051.3|198926.3|199049.3|198924.3|199052.4|198927.4|199046.7|198921.7|34
1725568190000|2024-09-05 20:29:50|199050.5|198925.5|199050.5|198925.5|199054.8|198929.8|199048.6|198923.6|33
1725568200000|2024-09-05 20:30:00|199049.9|198924.9|199022.3|198897.3|199049.9|198924.9|199014.9|198889.9|29
1725568210000|2024-09-05 20:30:10|199023.5|198898.5|199022.9|198897.9|199025.5|198900.5|199021.2|198896.2|22
1725568220000|2024-09-05 20:30:20|199023.5|198898.5|199011.2|198886.2|199025.5|198900.5|199011.2|198886.2|4
1725568230000|2024-09-05 20:30:30|199012.5|198887.5|199021.1|198896.1|199026.5|198901.5|199011.1|198886.1|12
1725568240000|2024-09-05 20:30:40|199022.7|198897.7|199037.7|198912.7|199039.4|198914.4|199021.5|198896.5|13
1725568250000|2024-09-05 20:30:50|199035.9|198910.9|199035.2|198910.2|199037.5|198912.5|199034.9|198909.9|13
1725568260000|2024-09-05 20:31:00|199035.4|198910.4|199026.8|198901.8|199035.4|198910.4|199021.4|198896.4|24
1725568270000|2024-09-05 20:31:10|199027|198902|199025|198900|199027|198902|199021.9|198896.9|16
1725568280000|2024-09-05 20:31:20|199024.7|198899.7|199034.1|198909.1|199035.4|198910.4|199023.2|198898.2|27
1725568290000|2024-09-05 20:31:30|199036.3|198911.3|199037.2|198912.2|199037.2|198912.2|199029.5|198904.5|9
1725568300000|2024-09-05 20:31:40|199035.7|198910.7|199037.6|198912.6|199037.8|198912.8|199034.1|198909.1|19
1725568310000|2024-09-05 20:31:50|199036.7|198911.7|199037.7|198912.7|199037.8|198912.8|199035|198910|34
1725568320000|2024-09-05 20:32:00|199037.9|198912.9|199035.6|198910.6|199038.2|198913.2|199034.2|198909.2|30
1725568330000|2024-09-05 20:32:10|199038.1|198913.1|199036.3|198911.3|199038.2|198913.2|199034.7|198909.7|23
1725568340000|2024-09-05 20:32:20|199035.4|198910.4|199027.6|198902.6|199038.5|198913.5|199025.6|198900.6|24
1725568350000|2024-09-05 20:32:30|199025|198900|199027.4|198902.4|199027.9|198902.9|199024.8|198899.8|20
1725568360000|2024-09-05 20:32:40|199025.6|198900.6|199027.6|198902.6|199027.6|198902.6|199025.2|198900.2|13
1725568370000|2024-09-05 20:32:50|199026.7|198901.7|199026.6|198901.6|199026.7|198901.7|199025.5|198900.5|3
1725568380000|2024-09-05 20:33:00|199025.5|198900.5|199027.2|198902.2|199028.3|198903.3|199025.4|198900.4|20
1725568390000|2024-09-05 20:33:10|199028.2|198903.2|199028.5|198903.5|199028.9|198903.9|199026|198901|9
1725568400000|2024-09-05 20:33:20|199027.6|198902.6|199031.3|198906.3|199031.3|198906.3|199025.5|198900.5|20
1725568410000|2024-09-05 20:33:30|199031|198906|199029.4|198904.4|199031.2|198906.2|199027|198902|20
1725568420000|2024-09-05 20:33:40|199029.3|198904.3|199029.7|198904.7|199030.1|198905.1|199026.7|198901.7|23
1725568430000|2024-09-05 20:33:50|199026.8|198901.8|199027.8|198902.8|199028.8|198903.8|199026.8|198901.8|15
1725568440000|2024-09-05 20:34:00|199027.2|198902.2|199029.9|198904.9|199030.5|198905.5|199027.2|198902.2|19
1725568450000|2024-09-05 20:34:10|199029.2|198904.2|199030.5|198905.5|199030.5|198905.5|199027.9|198902.9|13
1725568460000|2024-09-05 20:34:20|199029.9|198904.9|199028.4|198903.4|199030.4|198905.4|199027.7|198902.7|16
1725568470000|2024-09-05 20:34:30|199027.8|198902.8|199021.8|198896.8|199027.8|198902.8|199020.8|198895.8|8
1725568480000|2024-09-05 20:34:40|199021.9|198896.9|199021.6|198896.6|199025.9|198900.9|199021.4|198896.4|26
1725568490000|2024-09-05 20:34:50|199022.1|198897.1|199026.8|198901.8|199026.8|198901.8|199021.9|198896.9|25
1725568500000|2024-09-05 20:35:00|199026.2|198901.2|199026.7|198901.7|199028.8|198903.8|199023.3|198898.3|10
1725568520000|2024-09-05 20:35:20|199026.6|198901.6|199026.5|198901.5|199026.6|198901.6|199026.5|198901.5|2
1725568530000|2024-09-05 20:35:30|199026.8|198901.8|199026.8|198901.8|199026.8|198901.8|199026.8|198901.8|1
1725568540000|2024-09-05 20:35:40|199026.1|198901.1|199026.1|198901.1|199026.1|198901.1|199026.1|198901.1|1
1725568550000|2024-09-05 20:35:50|199025.7|198900.7|199025.4|198900.4|199028.4|198903.4|199023.7|198898.7|14
1725568560000|2024-09-05 20:36:00|199026.3|198901.3|199024.9|198899.9|199027.7|198902.7|199023.4|198898.4|16
1725568570000|2024-09-05 20:36:10|199022.8|198897.8|199027.4|198902.4|199027.7|198902.7|199022.2|198897.2|27
1725568580000|2024-09-05 20:36:20|199023.3|198898.3|199025.1|198900.1|199026.8|198901.8|199022.5|198897.5|39
1725568590000|2024-09-05 20:36:30|199026.2|198901.2|199027.7|198902.7|199029.8|198904.8|199022.1|198897.1|38
1725568600000|2024-09-05 20:36:40|199029.1|198904.1|199026.3|198901.3|199029.6|198904.6|199024.1|198899.1|39
1725568610000|2024-09-05 20:36:50|199025.3|198900.3|199027.4|198902.4|199030.8|198905.8|199024.4|198899.4|34
1725568620000|2024-09-05 20:37:00|199028|198903|199028.4|198903.4|199028.5|198903.5|199027.4|198902.4|8
1725568630000|2024-09-05 20:37:10|199029|198904|199029.2|198904.2|199029.3|198904.3|199028|198903|5
1725568640000|2024-09-05 20:37:20|199001.4|198876.4|199011.4|198886.4|199014.5|198889.5|199001.3|198876.3|12
1725568650000|2024-09-05 20:37:30|199013.8|198888.8|199009.5|198884.5|199016.7|198891.7|199009.5|198884.5|38
1725568660000|2024-09-05 20:37:40|199013.4|198888.4|199014.3|198889.3|199014.8|198889.8|199010.3|198885.3|39
1725568670000|2024-09-05 20:37:50|199014.1|198889.1|199014.8|198889.8|199014.8|198889.8|199010.6|198885.6|33
1725568680000|2024-09-05 20:38:00|199015.2|198890.2|199013.6|198888.6|199016|198891|199009.4|198884.4|31
1725568690000|2024-09-05 20:38:10|199009.8|198884.8|199010.5|198885.5|199014|198889|199009.7|198884.7|28
1725568700000|2024-09-05 20:38:20|199010.2|198885.2|199012.8|198887.8|199013.9|198888.9|199008.7|198883.7|37
1725568710000|2024-09-05 20:38:30|199013.1|198888.1|199011.5|198886.5|199015.1|198890.1|199009|198884|33
1725568720000|2024-09-05 20:38:40|199011.4|198886.4|199011.1|198886.1|199015.3|198890.3|199011.1|198886.1|32
1725568730000|2024-09-05 20:38:50|199014.6|198889.6|199014.5|198889.5|199015.2|198890.2|199011|198886|19
1725568740000|2024-09-05 20:39:00|199011.2|198886.2|199015.2|198890.2|199015.5|198890.5|199010.3|198885.3|23
1725568750000|2024-09-05 20:39:10|199015.4|198890.4|199015.2|198890.2|199015.5|198890.5|199011.7|198886.7|9
1725568760000|2024-09-05 20:39:20|199014|198889|199010.7|198885.7|199014.3|198889.3|199010.3|198885.3|26
1725568770000|2024-09-05 20:39:30|199013.8|198888.8|199014.5|198889.5|199015.4|198890.4|199010|198885|26
1725568780000|2024-09-05 20:39:40|199010.9|198885.9|199011.5|198886.5|199014.8|198889.8|199010.6|198885.6|22
1725568790000|2024-09-05 20:39:50|199015|198890|199014.6|198889.6|199015.1|198890.1|199011|198886|31
1725568800000|2024-09-05 20:40:00|199011.5|198886.5|199002.7|198877.7|199015.1|198890.1|198999.3|198874.3|20
1725568810000|2024-09-05 20:40:10|198999.2|198874.2|199002.8|198877.8|199003.1|198878.1|198999.2|198874.2|16
1725568820000|2024-09-05 20:40:20|198999.4|198874.4|199006.2|198881.2|199006.2|198881.2|198999.4|198874.4|7
1725568830000|2024-09-05 20:40:30|199006.9|198881.9|199006.9|198881.9|199006.9|198881.9|199006.9|198881.9|1
1725568840000|2024-09-05 20:40:40|199004|198879|199015.5|198890.5|199015.9|198890.9|199004|198879|6
1725568850000|2024-09-05 20:40:50|199012.3|198887.3|199012.1|198887.1|199015.6|198890.6|199011.9|198886.9|7
1725568860000|2024-09-05 20:41:00|199015.3|198890.3|199017.4|198892.4|199017.7|198892.7|199012|198887|10
1725568870000|2024-09-05 20:41:10|199014.1|198889.1|199018.3|198893.3|199018.3|198893.3|199014.1|198889.1|7
1725568880000|2024-09-05 20:41:20|199015|198890|199012.2|198887.2|199018.3|198893.3|199008.9|198883.9|14
1725568890000|2024-09-05 20:41:30|199009|198884|198974.4|198849.4|199014.1|198889.1|198973.2|198848.2|25
1725568900000|2024-09-05 20:41:40|198973.2|198848.2|198949.4|198824.4|198973.7|198848.7|198947.2|198822.2|25
1725568910000|2024-09-05 20:41:50|198946.7|198821.7|198949.8|198824.8|198951.4|198826.4|198946.7|198821.7|24
1725568920000|2024-09-05 20:42:00|198950.3|198825.3|198919.2|198794.2|198951.6|198826.6|198918.2|198793.2|29
1725568930000|2024-09-05 20:42:10|198917.9|198792.9|198878.2|198753.2|198919.7|198794.7|198872.8|198747.8|19
1725568940000|2024-09-05 20:42:20|198874.8|198749.8|198876.6|198751.6|198879.7|198754.7|198872.8|198747.8|19
1725568950000|2024-09-05 20:42:30|198873.8|198748.8|198873.5|198748.5|198878.6|198753.6|198873.5|198748.5|19
1725568960000|2024-09-05 20:42:40|198876.6|198751.6|198876|198751|198878|198753|198872.5|198747.5|19
1725568970000|2024-09-05 20:42:50|198877.2|198752.2|198885.3|198760.3|198885.3|198760.3|198874|198749|17
1725568980000|2024-09-05 20:43:00|198885.4|198760.4|198869|198744|198885.4|198760.4|198869|198744|14
1725568990000|2024-09-05 20:43:10|198870.7|198745.7|198874.2|198749.2|198875.1|198750.1|198861.2|198736.2|21
1725569000000|2024-09-05 20:43:20|198873.1|198748.1|198863.7|198738.7|198873.6|198748.6|198863.7|198738.7|8
1725569010000|2024-09-05 20:43:30|198864.8|198739.8|198872.5|198747.5|198872.5|198747.5|198863.7|198738.7|5
1725569020000|2024-09-05 20:43:40|198873.3|198748.3|198914.3|198789.3|198914.3|198789.3|198873.3|198748.3|9
1725569030000|2024-09-05 20:43:50|198929|198804|198911.8|198786.8|198929|198804|198910|198785|10
1725569040000|2024-09-05 20:44:00|198909.1|198784.1|198907.1|198782.1|198909.1|198784.1|198902.9|198777.9|15
1725569050000|2024-09-05 20:44:10|198904.4|198779.4|198906.6|198781.6|198908|198783|198903.5|198778.5|9
1725569060000|2024-09-05 20:44:20|198906.8|198781.8|198906.8|198781.8|198908|198783|198904.6|198779.6|11
1725569070000|2024-09-05 20:44:30|198905|198780|198905.5|198780.5|198908.6|198783.6|198905|198780|17
1725569080000|2024-09-05 20:44:40|198907.5|198782.5|198905.1|198780.1|198907.9|198782.9|198905.1|198780.1|21
1725569090000|2024-09-05 20:44:50|198907.3|198782.3|198895.8|198770.8|198907.3|198782.3|198895.8|198770.8|13
1725569100000|2024-09-05 20:45:00|198896.9|198771.9|198913.8|198788.8|198913.8|198788.8|198893.2|198768.2|11
1725569110000|2024-09-05 20:45:10|198911|198786|198910.9|198785.9|198911|198786|198910.2|198785.2|3
1725569120000|2024-09-05 20:45:20|198911.3|198786.3|198913.6|198788.6|198913.6|198788.6|198911.3|198786.3|3
1725569130000|2024-09-05 20:45:30|198915.3|198790.3|198920.5|198795.5|198920.5|198795.5|198915.3|198790.3|3
1725569140000|2024-09-05 20:45:40|198922.4|198797.4|198923.9|198798.9|198923.9|198798.9|198922.4|198797.4|2
1725569150000|2024-09-05 20:45:50|198923.7|198798.7|198923.8|198798.8|198928.5|198803.5|198923.7|198798.7|4
1725569160000|2024-09-05 20:46:00|198923.9|198798.9|198923.2|198798.2|198923.9|198798.9|198923.2|198798.2|2
1725569170000|2024-09-05 20:46:10|198923.6|198798.6|198923.6|198798.6|198923.6|198798.6|198923.6|198798.6|1
1725569180000|2024-09-05 20:46:20|198916.4|198791.4|198910.4|198785.4|198919.4|198794.4|198899.6|198774.6|6
1725569190000|2024-09-05 20:46:30|198909.5|198784.5|198858.8|198733.8|198909.5|198784.5|198846.2|198721.2|15
1725569200000|2024-09-05 20:46:40|198857.9|198732.9|198799.3|198674.3|198857.9|198732.9|198799.3|198674.3|5
1725569210000|2024-09-05 20:46:50|198799.4|198674.4|198802.7|198677.7|198804.2|198679.2|198799.4|198674.4|9
1725569220000|2024-09-05 20:47:00|198801.9|198676.9|198798.2|198673.2|198801.9|198676.9|198792.8|198667.8|7
1725569230000|2024-09-05 20:47:10|198798.3|198673.3|198802.9|198677.9|198813.9|198688.9|198797.6|198672.6|17
1725569240000|2024-09-05 20:47:20|198807|198682|198809.6|198684.6|198809.6|198684.6|198794|198669|27
1725569250000|2024-09-05 20:47:30|198811.2|198686.2|198809.2|198684.2|198813.7|198688.7|198808.8|198683.8|16
1725569260000|2024-09-05 20:47:40|198812.9|198687.9|198802.2|198677.2|198812.9|198687.9|198798.3|198673.3|22
1725569270000|2024-09-05 20:47:50|198803.8|198678.8|198810.6|198685.6|198810.6|198685.6|198803.8|198678.8|10
1725569280000|2024-09-05 20:48:00|198807|198682|198799.9|198674.9|198807.8|198682.8|198797.6|198672.6|7
1725569290000|2024-09-05 20:48:10|198801.6|198676.6|198799.8|198674.8|198801.6|198676.6|198799.8|198674.8|4
1725569300000|2024-09-05 20:48:20|198801.5|198676.5|198801|198676|198801.5|198676.5|198800.9|198675.9|3
1725569310000|2024-09-05 20:48:30|198800.9|198675.9|198800.9|198675.9|198802.3|198677.3|198800.9|198675.9|3
1725569320000|2024-09-05 20:48:40|198801|198676|198800.6|198675.6|198801|198676|198798.9|198673.9|3
1725569330000|2024-09-05 20:48:50|198798.9|198673.9|198804.2|198679.2|198808.6|198683.6|198796.5|198671.5|14
1725569340000|2024-09-05 20:49:00|198804.7|198679.7|198804.1|198679.1|198804.7|198679.7|198804.1|198679.1|6
1725569350000|2024-09-05 20:49:10|198804.7|198679.7|198804.4|198679.4|198805|198680|198803.5|198678.5|6
1725569360000|2024-09-05 20:49:20|198803.6|198678.6|198803.6|198678.6|198803.6|198678.6|198803.6|198678.6|1
1725569370000|2024-09-05 20:49:30|198802.2|198677.2|198804.9|198679.9|198804.9|198679.9|198802.2|198677.2|2
1725569380000|2024-09-05 20:49:40|198797.6|198672.6|198782.2|198657.2|198797.6|198672.6|198782.2|198657.2|2
1725569390000|2024-09-05 20:49:50|198797.3|198672.3|198797.3|198672.3|198797.3|198672.3|198797.3|198672.3|1
1725569400000|2024-09-05 20:50:00|198801.6|198676.6|198778.9|198653.9|198801.6|198676.6|198777.6|198652.6|8
1725569410000|2024-09-05 20:50:10|198779.6|198654.6|198781.4|198656.4|198784.8|198659.8|198779.6|198654.6|5
1725569420000|2024-09-05 20:50:20|198782.2|198657.2|198785.2|198660.2|198785.2|198660.2|198782.2|198657.2|3
1725569430000|2024-09-05 20:50:30|198788.3|198663.3|198786.4|198661.4|198788.3|198663.3|198785.3|198660.3|3
1725569440000|2024-09-05 20:50:40|198785.4|198660.4|198787.7|198662.7|198787.7|198662.7|198785.4|198660.4|2
1725569450000|2024-09-05 20:50:50|198788|198663|198787.1|198662.1|198788|198663|198783.1|198658.1|4
1725569460000|2024-09-05 20:51:00|198787.8|198662.8|198794.9|198669.9|198794.9|198669.9|198787.8|198662.8|6
1725569470000|2024-09-05 20:51:10|198794.5|198669.5|198794.5|198669.5|198794.5|198669.5|198794.5|198669.5|1
1725569490000|2024-09-05 20:51:30|198789.8|198664.8|198799.3|198674.3|198805.9|198680.9|198789.8|198664.8|6
1725569500000|2024-09-05 20:51:40|198799.2|198674.2|198800.5|198675.5|198800.5|198675.5|198799.2|198674.2|2
1725569510000|2024-09-05 20:51:50|198801.9|198676.9|198799|198674|198801.9|198676.9|198799|198674|4
1725569520000|2024-09-05 20:52:00|198798.3|198673.3|198796.2|198671.2|198800|198675|198794.5|198669.5|6
1725569530000|2024-09-05 20:52:10|198797.7|198672.7|198795.7|198670.7|198797.7|198672.7|198794.8|198669.8|3
1725569550000|2024-09-05 20:52:30|198794.5|198669.5|198780.3|198655.3|198794.5|198669.5|198776.7|198651.7|5
1725569560000|2024-09-05 20:52:40|198785.4|198660.4|198785.4|198660.4|198785.4|198660.4|198785.4|198660.4|1
1725569570000|2024-09-05 20:52:50|198787.2|198662.2|198785.6|198660.6|198795.6|198670.6|198783.8|198658.8|13
1725569580000|2024-09-05 20:53:00|198789.3|198664.3|198789.7|198664.7|198791.5|198666.5|198788|198663|5
1725569600000|2024-09-05 20:53:20|198789|198664|198789|198664|198789|198664|198789|198664|1
1725569610000|2024-09-05 20:53:30|198788.6|198663.6|198783.1|198658.1|198788.6|198663.6|198783.1|198658.1|2
1725569620000|2024-09-05 20:53:40|198784.5|198659.5|198786.3|198661.3|198788.7|198663.7|198784.5|198659.5|3
1725569630000|2024-09-05 20:53:50|198789.8|198664.8|198787.6|198662.6|198789.8|198664.8|198787.6|198662.6|3
1725569650000|2024-09-05 20:54:10|198788.1|198663.1|198778.2|198653.2|198788.1|198663.1|198778.2|198653.2|2
1725569670000|2024-09-05 20:54:30|198781.6|198656.6|198795.2|198670.2|198795.2|198670.2|198781.6|198656.6|8
1725569680000|2024-09-05 20:54:40|198790.5|198665.5|198791.5|198666.5|198794.8|198669.8|198787.7|198662.7|22
1725569690000|2024-09-05 20:54:50|198787.6|198662.6|198796.2|198671.2|198797.9|198672.9|198787.6|198662.6|26
1725569700000|2024-09-05 20:55:00|198805|198680|198807.5|198682.5|198807.5|198682.5|198803.8|198678.8|4
1725569710000|2024-09-05 20:55:10|198809.7|198684.7|198807.7|198682.7|198809.7|198684.7|198807.7|198682.7|2
1725569730000|2024-09-05 20:55:30|198802.4|198677.4|198802.4|198677.4|198802.4|198677.4|198802.4|198677.4|1
1725569740000|2024-09-05 20:55:40|198795.6|198653.9|198795.6|198653.9|198795.6|198653.9|198795.6|198653.9|1
1725569750000|2024-09-05 20:55:50|198802.1|198677.1|198806.2|198681.2|198806.2|198681.2|198800.5|198670.5|5
1725569760000|2024-09-05 20:56:00|198798.8|198673.8|198787.4|198662.4|198798.8|198673.8|198784|198659|3
1725569780000|2024-09-05 20:56:20|198786.2|198661.2|198786.1|198661.1|198786.2|198661.2|198780.9|198655.9|3
1725569790000|2024-09-05 20:56:30|198784.9|198659.9|198784.9|198659.9|198784.9|198659.9|198784.9|198659.9|1
1725569800000|2024-09-05 20:56:40|198781.3|198656.3|198785.3|198660.3|198785.3|198660.3|198781.3|198656.3|2
1725569820000|2024-09-05 20:57:00|198783.4|198658.4|198790.1|198637.6|198790.1|198659.3|198783.4|198637.6|3
1725569830000|2024-09-05 20:57:10|198794.6|198622|198720.1|198580.9|198794.6|198622|198720|198566.5|5
1725569840000|2024-09-05 20:57:20|198718.1|198581.6|198710.5|198583.5|198724.4|198593.7|198710.5|198576.1|8
1725569850000|2024-09-05 20:57:30|198701.1|198575|198706.9|198577.3|198709.6|198579.3|198691.9|198566.9|9
1725569860000|2024-09-05 20:57:40|198710|198585|198705.7|198578|198710.2|198585.2|198705.7|198578|7
1725569870000|2024-09-05 20:57:50|198702.9|198575.2|198689.5|198564.5|198702.9|198575.2|198670|198545|5
1725569880000|2024-09-05 20:58:00|198684|198559|198684|198559|198684|198559|198684|198559|1
1725569890000|2024-09-05 20:58:10|198683.6|198558.6|198679.4|198554.4|198698.2|198573.2|198679.4|198554.4|4
1725569900000|2024-09-05 20:58:20|198685.2|198560.2|198721|198577.3|198721|198577.3|198685.2|198560.2|4
1725569910000|2024-09-05 20:58:30|198712.9|198572.1|198712.9|198572.1|198712.9|198572.1|198712.9|198572.1|1
1725569920000|2024-09-05 20:58:40|198708.8|198576.1|198722.5|198566.6|198722.5|198576.1|198708.8|198566.6|5
1725569930000|2024-09-05 20:58:50|198717.2||198722.5||198722.5||198717.2||6
1725569940000|2024-09-05 20:59:00|198717.2||198711.9||198717.2||198711.9||2
1725569950000|2024-09-05 20:59:10|198710.3|198565.4|198717.3|198572.4|198717.3|198572.4|198710.3|198565.4|8
1725569960000|2024-09-05 20:59:20|198711.9||198717.3||198717.3||198711.9||2
1725569970000|2024-09-05 20:59:30|198713.4|198559.5|198718|198564.6|198718|198570.8|198678.9|198534.3|19
1725569980000|2024-09-05 20:59:40|198715.5|198560|198740.7|198587.4|198747|198598|198704|198555.8|17
1725569990000|2024-09-05 20:59:50|198741.3|198568.1|198910.6|198600.6|198910.6|198600.6|198741.3|198537.7|14
1725570000000|2024-09-05 21:00:00|198936.6|198626.6|198936.6|198626.6|198936.6|198626.6|198936.6|198626.6|1
1725570050000|2024-09-05 21:00:50|198953.1|198643.1|198936.6|198626.6|198953.1|198643.1|198936.6|198626.6|2
1725570100000|2024-09-05 21:01:40|198947.3|198637.3|198947.3|198637.3|198947.3|198637.3|198947.3|198637.3|1
1725570150000|2024-09-05 21:02:30|199026.8|198716.8|199026.8|198716.8|199026.8|198716.8|199026.8|198716.8|1
1725570160000|2024-09-05 21:02:40|199030.6|198720.6|199030.6|198720.6|199030.6|198720.6|199030.6|198720.6|1
1725570170000|2024-09-05 21:02:50|199031|198721|199031|198721|199031|198721|199031|198721|1
1725570190000|2024-09-05 21:03:10|199027.8|198717.8|199018.7|198708.7|199027.8|198717.8|199018.7|198708.7|4
1725570200000|2024-09-05 21:03:20|199018.4|198708.4|199018.4|198708.4|199018.4|198708.4|199018.4|198708.4|1
1725570210000|2024-09-05 21:03:30|199018.7|198708.7|199018.7|198708.7|199018.7|198708.7|199018.7|198708.7|1
1725570220000|2024-09-05 21:03:40|199018.4|198708.4|199018.4|198708.4|199018.4|198708.4|199018.4|198708.4|1
1725570230000|2024-09-05 21:03:50|199018.7|198708.7|199018.7|198708.7|199018.7|198708.7|199018.7|198708.7|1
1725570240000|2024-09-05 21:04:00|199001.6|198691.6|199001.6|198691.6|199001.6|198691.6|199001.6|198691.6|1
1725570250000|2024-09-05 21:04:10|199002.1|198692.1|199002.1|198692.1|199002.1|198692.1|198944.2|198634.2|3
1725570290000|2024-09-05 21:04:50|199167.1|198857.1|199167.1|198857.1|199167.1|198857.1|199167.1|198857.1|1
1725570300000|2024-09-05 21:05:00|199165.7|198855.7|199166.1|198856.1|199166.1|198856.1|199165.7|198855.7|2
1725570400000|2024-09-05 21:06:40|199166.3|198856.3|199166.3|198856.3|199166.3|198856.3|199166.3|198856.3|1
1725570470000|2024-09-05 21:07:50|199157.1|198847.1|199157.1|198847.1|199157.1|198847.1|199157.1|198847.1|1
1725570520000|2024-09-05 21:08:40|199169.5|198859.5|199157.1|198847.1|199169.5|198859.5|199157.1|198847.1|2
1725570530000|2024-09-05 21:08:50|199149.5|198839.5|199149.5|198839.5|199149.5|198839.5|199149.5|198839.5|1
1725570580000|2024-09-05 21:09:40|199149.4|198839.4|199149.4|198839.4|199149.4|198839.4|199149.4|198839.4|1
1725570750000|2024-09-05 21:12:30|199157.1|198847.1|199157.1|198847.1|199157.1|198847.1|199157.1|198847.1|1
1725570800000|2024-09-05 21:13:20|199149.4|198839.4|199149.4|198839.4|199149.4|198839.4|199149.4|198839.4|1
1725570910000|2024-09-05 21:15:10|199141.6|198831.6|199141.6|198831.6|199141.6|198831.6|199141.6|198831.6|1
1725570970000|2024-09-05 21:16:10|199141.5|198831.5|199141.5|198831.5|199141.5|198831.5|199141.5|198831.5|1
1725571080000|2024-09-05 21:18:00|199145.3|198835.3|199145.3|198835.3|199145.3|198835.3|199145.3|198835.3|1
1725571110000|2024-09-05 21:18:30|199163|198853|199163|198853|199163|198853|199163|198853|1
1725571130000|2024-09-05 21:18:50|199196.1|198886.1|199196.1|198886.1|199196.1|198886.1|199196.1|198886.1|1
1725571150000|2024-09-05 21:19:10|199185.8|198875.8|199165.4|198855.4|199185.8|198875.8|199165.4|198855.4|2
1725571160000|2024-09-05 21:19:20|199165.3|198855.3|199165.3|198855.3|199165.3|198855.3|199165.3|198855.3|1
1725571170000|2024-09-05 21:19:30|199165.4|198855.4|199165.4|198855.4|199165.4|198855.4|199165.4|198855.4|1
1725571190000|2024-09-05 21:19:50|199165.5|198855.5|199165.5|198855.5|199165.5|198855.5|199165.5|198855.5|1
1725571200000|2024-09-05 21:20:00|199165.4|198855.4|199165.4|198855.4|199165.4|198855.4|199165.4|198855.4|1
1725571210000|2024-09-05 21:20:10|199165.2|198855.2|199165.3|198855.3|199165.3|198855.3|199165.2|198855.2|2
1725571220000|2024-09-05 21:20:20|199165.5|198855.5|199165.5|198855.5|199165.5|198855.5|199165.5|198855.5|1
1725571230000|2024-09-05 21:20:30|199165.6|198855.6|199165.6|198855.6|199165.6|198855.6|199165.6|198855.6|1
1725571270000|2024-09-05 21:21:10|199165.7|198855.7|199165.7|198855.7|199165.7|198855.7|199165.7|198855.7|1
1725571290000|2024-09-05 21:21:30|199165.8|198855.8|199165.8|198855.8|199165.8|198855.8|199165.8|198855.8|1
1725571300000|2024-09-05 21:21:40|199165.9|198855.9|199165.9|198855.9|199165.9|198855.9|199165.9|198855.9|1
1725571340000|2024-09-05 21:22:20|199166|198856|199166|198856|199166|198856|199166|198856|1
1725571370000|2024-09-05 21:22:50|199165.9|198855.9|199165.9|198855.9|199165.9|198855.9|199165.9|198855.9|1
1725571380000|2024-09-05 21:23:00|199163.4|198853.4|199163.4|198853.4|199163.4|198853.4|199163.4|198853.4|1
1725571390000|2024-09-05 21:23:10|199163.5|198853.5|199163.5|198853.5|199163.5|198853.5|199163.5|198853.5|1
1725571410000|2024-09-05 21:23:30|199166|198856|199166|198856|199166|198856|199166|198856|1
1725571420000|2024-09-05 21:23:40|199166.1|198856.1|199166.1|198856.1|199166.1|198856.1|199166.1|198856.1|1
1725571430000|2024-09-05 21:23:50|199166|198856|199166|198856|199166|198856|199166|198856|1
1725571440000|2024-09-05 21:24:00|199166.1|198856.1|199166.1|198856.1|199166.1|198856.1|199166.1|198856.1|1
1725571490000|2024-09-05 21:24:50|199166.2|198856.2|199166.2|198856.2|199166.2|198856.2|199166.2|198856.2|1
1725571500000|2024-09-05 21:25:00|199166.1|198856.1|199166.1|198856.1|199166.1|198856.1|199166.1|198856.1|1
1725571510000|2024-09-05 21:25:10|199166.2|198856.2|199166.2|198856.2|199166.2|198856.2|199166.2|198856.2|1
1725571570000|2024-09-05 21:26:10|199166|198856|199166|198856|199166|198856|199166|198856|1
1725571590000|2024-09-05 21:26:30|199166.1|198856.1|199166.1|198856.1|199166.1|198856.1|199166.1|198856.1|1
1725571600000|2024-09-05 21:26:40|199163.8|198853.8|199163.8|198853.8|199163.8|198853.8|199163.8|198853.8|1
1725571610000|2024-09-05 21:26:50|199013.8|198703.8|198996.6|198686.6|199013.8|198703.8|198996.2|198686.2|4
1725571620000|2024-09-05 21:27:00|198996.8|198686.8|198996.6|198686.6|198996.8|198686.8|198996.6|198686.6|3
1725571640000|2024-09-05 21:27:20|198996.8|198686.8|198996.7|198686.7|198996.8|198686.8|198996.7|198686.7|2
1725571650000|2024-09-05 21:27:30|198996.8|198686.8|198990.1|198680.1|198996.9|198686.9|198990.1|198680.1|3
1725571660000|2024-09-05 21:27:40|198990.2|198680.2|198990|198680|198990.2|198680.2|198990|198680|2
1725571670000|2024-09-05 21:27:50|198990.1|198680.1|198990.1|198680.1|198990.1|198680.1|198990.1|198680.1|1
1725571680000|2024-09-05 21:28:00|198989.8|198679.8|198989.8|198679.8|198989.8|198679.8|198989.8|198679.8|1
1725571690000|2024-09-05 21:28:10|198989.9|198679.9|198990|198680|198990|198680|198989.9|198679.9|2
1725571700000|2024-09-05 21:28:20|198990.1|198680.1|198990.1|198680.1|198990.4|198680.4|198990.1|198680.1|3
1725571710000|2024-09-05 21:28:30|198990.5|198680.5|198990.5|198680.5|198990.5|198680.5|198990.5|198680.5|1
1725571720000|2024-09-05 21:28:40|198990.6|198680.6|198990.6|198680.6|198990.6|198680.6|198990.6|198680.6|1
1725571740000|2024-09-05 21:29:00|198990.7|198680.7|198990.7|198680.7|198990.7|198680.7|198990.7|198680.7|1
1725571760000|2024-09-05 21:29:20|198990.8|198680.8|198990.8|198680.8|198990.8|198680.8|198990.8|198680.8|1
1725571770000|2024-09-05 21:29:30|198990.4|198680.4|198990.4|198680.4|198990.4|198680.4|198990.4|198680.4|1
1725571780000|2024-09-05 21:29:40|198990.8|198680.8|198991|198681|198991|198681|198990.8|198680.8|2
1725571790000|2024-09-05 21:29:50|198990.7|198680.7|198991.1|198681.1|198991.3|198681.3|198990.7|198680.7|4
1725571800000|2024-09-05 21:30:00|198990.7|198680.7|198990.7|198680.7|198990.7|198680.7|198990.7|198680.7|1
1725571810000|2024-09-05 21:30:10|198990.9|198680.9|198990.9|198680.9|198990.9|198680.9|198990.9|198680.9|1
1725571830000|2024-09-05 21:30:30|198991|198681|198990.9|198680.9|198991|198681|198990.9|198680.9|2
1725571840000|2024-09-05 21:30:40|198991|198681|198991|198681|198991|198681|198991|198681|1
1725571870000|2024-09-05 21:31:10|198991.1|198681.1|198991.7|198681.7|198992.5|198682.5|198991.1|198681.1|3
1725571890000|2024-09-05 21:31:30|198991.8|198681.8|198991.8|198681.8|198991.8|198681.8|198991.8|198681.8|1
1725571900000|2024-09-05 21:31:40|198991.6|198681.6|198991.6|198681.6|198991.6|198681.6|198991.6|198681.6|1
1725571920000|2024-09-05 21:32:00|198993|198683|198993|198683|198993|198683|198993|198683|1
1725571940000|2024-09-05 21:32:20|198993.1|198683.1|198993.1|198683.1|198993.1|198683.1|198993.1|198683.1|1
1725571960000|2024-09-05 21:32:40|198993.2|198683.2|198993.2|198683.2|198993.2|198683.2|198993.2|198683.2|1
1725571990000|2024-09-05 21:33:10|198993.3|198683.3|198993.3|198683.3|198993.3|198683.3|198993.3|198683.3|1
1725572000000|2024-09-05 21:33:20|198993.4|198683.4|198993.4|198683.4|198993.4|198683.4|198993.4|198683.4|1
1725572030000|2024-09-05 21:33:50|198993.5|198683.5|198993.5|198683.5|198993.5|198683.5|198993.5|198683.5|1
1725572080000|2024-09-05 21:34:40|198993.6|198683.6|198993.6|198683.6|198993.6|198683.6|198993.6|198683.6|1
1725572090000|2024-09-05 21:34:50|198993.7|198683.7|198993.7|198683.7|198993.7|198683.7|198993.7|198683.7|1
1725572140000|2024-09-05 21:35:40|198993.8|198683.8|198995.6|198685.6|198995.6|198685.6|198993.8|198683.8|2
1725572180000|2024-09-05 21:36:20|198995.8|198685.8|198995.8|198685.8|198995.8|198685.8|198995.8|198685.8|1
1725572190000|2024-09-05 21:36:30|198995.9|198685.9|198995.1|198685.1|198995.9|198685.9|198995.1|198685.1|2
1725572200000|2024-09-05 21:36:40|198995.2|198685.2|198995.2|198685.2|198995.2|198685.2|198995.2|198685.2|1
1725572230000|2024-09-05 21:37:10|198995.4|198685.4|198995.4|198685.4|198995.4|198685.4|198995.4|198685.4|1
1725572240000|2024-09-05 21:37:20|198995.2|198685.2|198995.2|198685.2|198995.2|198685.2|198995.2|198685.2|1
1725572260000|2024-09-05 21:37:40|198995.3|198685.3|198995.3|198685.3|198995.3|198685.3|198995.3|198685.3|1
1725572270000|2024-09-05 21:37:50|198994|198684|198994|198684|198994|198684|198994|198684|1
1725572290000|2024-09-05 21:38:10|198994.1|198684.1|198994.1|198684.1|198994.1|198684.1|198994.1|198684.1|1
1725572350000|2024-09-05 21:39:10|198994.2|198684.2|198994.2|198684.2|198994.2|198684.2|198994.2|198684.2|1
1725572410000|2024-09-05 21:40:10|198994.3|198684.3|198994.3|198684.3|198994.3|198684.3|198994.3|198684.3|1
1725572570000|2024-09-05 21:42:50|198994.4|198684.4|198994.4|198684.4|198994.4|198684.4|198994.4|198684.4|1
1725572730000|2024-09-05 21:45:30|198994.5|198684.5|198994.5|198684.5|198994.5|198684.5|198994.5|198684.5|1
1725572740000|2024-09-05 21:45:40|198994.4|198684.4|198994.4|198684.4|198994.4|198684.4|198994.4|198684.4|1
1725572780000|2024-09-05 21:46:20|198994.5|198684.5|198994.5|198684.5|198994.5|198684.5|198994.5|198684.5|1
1725572820000|2024-09-05 21:47:00|198993.5|198683.5|199026|198716|199026|198716|198993.5|198683.5|2
1725572830000|2024-09-05 21:47:10|199041|198731|199048.2|198738.2|199048.2|198738.2|199041|198731|2
1725572840000|2024-09-05 21:47:20|199047.7|198737.7|199048.5|198738.5|199048.5|198738.5|199047.7|198737.7|2
1725572850000|2024-09-05 21:47:30|199048.6|198738.6|199048.6|198738.6|199048.6|198738.6|199048.6|198738.6|1
1725572860000|2024-09-05 21:47:40|199047.9|198737.9|199047.9|198737.9|199047.9|198737.9|199047.9|198737.9|1
1725572870000|2024-09-05 21:47:50|199048|198738|199048|198738|199048|198738|199048|198738|1
1725572880000|2024-09-05 21:48:00|199049.4|198739.4|199049.4|198739.4|199049.4|198739.4|199049.4|198739.4|1
1725572980000|2024-09-05 21:49:40|199049.5|198739.5|199049.5|198739.5|199049.5|198739.5|199049.5|198739.5|1
1725572990000|2024-09-05 21:49:50|199049.4|198739.4|199049.3|198739.3|199049.4|198739.4|199049.3|198739.3|2
1725573050000|2024-09-05 21:50:50|199050.9|198740.9|199051.8|198741.8|199051.8|198741.8|199050.9|198740.9|2
1725573070000|2024-09-05 21:51:10|199051.9|198741.9|199052|198742|199052.6|198742.6|199051.9|198741.9|3
1725573100000|2024-09-05 21:51:40|199054|198744|199054|198744|199054|198744|199054|198744|1
1725573130000|2024-09-05 21:52:10|199055|198745|199055|198745|199055|198745|199055|198745|1
1725573540000|2024-09-05 21:59:00|198989.1|198810.9|199031.4|198768.6|199031.4|198810.9|198989.1|198768.6|2
1725573570000|2024-09-05 21:59:30|199031.3|198768.7|199031.3|198768.7|199031.3|198768.7|199031.3|198768.7|1
1725573580000|2024-09-05 21:59:40|198988.9|198811.1|198988.8|198811.2|198988.9|198811.2|198988.8|198811.1|2
1725573600000|2024-09-05 22:00:00|198988.7|198811.3|199055|198745|199055.5|198811.3|198988.7|198742.4|12
1725573610000|2024-09-05 22:00:10|199053.9|198743.9|199047.9|198737.9|199053.9|198743.9|199041.9|198731.9|22
1725573620000|2024-09-05 22:00:20|199047.5|198737.5|199045|198735|199049.7|198739.7|199043.3|198733.3|14
1725573630000|2024-09-05 22:00:30|199046.5|198736.5|198988.5|198811.5|199048.2|198811.5|198988.5|198735.5|5
1725573650000|2024-09-05 22:00:50|199031|198769|199031|198769|199031|198769|199031|198769|1
1725573660000|2024-09-05 22:01:00|199058.3|198748.3|199046.3|198736.3|199058.3|198748.3|199046.3|198736.3|2
1725573680000|2024-09-05 22:01:20|199045.3|198735.3|199040.4|198730.4|199045.3|198735.3|199040.4|198730.4|2
1725573710000|2024-09-05 22:01:50|199045.3|198735.3|199045.3|198735.3|199045.3|198735.3|199045.3|198735.3|1
1725573730000|2024-09-05 22:02:10|199044.1|198734.1|199040.8|198730.8|199044.1|198734.1|199040.8|198730.8|8
1725573740000|2024-09-05 22:02:20|199042.7|198732.7|199033.8|198723.8|199042.7|198732.7|199033.8|198723.8|3
1725573750000|2024-09-05 22:02:30|199035|198725|199036.8|198726.8|199036.8|198726.8|199035|198725|2
1725573760000|2024-09-05 22:02:40|199037.5|198727.5|199048.3|198738.3|199048.3|198738.3|199037.5|198727.5|9
1725573770000|2024-09-05 22:02:50|199048.6|198738.6|199047|198737|199049.4|198739.4|199046.8|198736.8|6
1725573780000|2024-09-05 22:03:00|199046.3|198736.3|199046.9|198736.9|199046.9|198736.9|199044.6|198734.6|6
1725573790000|2024-09-05 22:03:10|199043.9|198733.9|199043.9|198733.9|199043.9|198733.9|199043.9|198733.9|1
1725573820000|2024-09-05 22:03:40|199047.6|198737.6|199047.9|198737.9|199048.3|198738.3|199047.6|198737.6|3
1725573830000|2024-09-05 22:03:50|199047.2|198737.2|199031.6|198721.6|199047.4|198737.4|199027.7|198717.7|5
1725573840000|2024-09-05 22:04:00|199031.8|198721.8|199035.8|198725.8|199035.8|198725.8|199024.6|198714.6|10
1725573850000|2024-09-05 22:04:10|199022.4|198725.7|199023.4|198725.4|199023.4|198725.7|199022.4|198725.1|4
1725573860000|2024-09-05 22:04:20|199024.4|198725.1|199023.4|198724.7|199024.4|198725.1|199023.4|198724.7|5
1725573870000|2024-09-05 22:04:30|199035.6|198725.6|199035.6|198725.6|199035.6|198725.6|199035.6|198725.6|1
1725573880000|2024-09-05 22:04:40|199036|198726|199036|198726|199036|198726|199036|198726|1
1725573890000|2024-09-05 22:04:50|199035.5|198725.5|199036|198726|199036|198726|199035.5|198725.5|2
1725573900000|2024-09-05 22:05:00|199036.5|198726.5|199022.4|198727.3|199036.7|198727.3|199022.4|198725.9|4
1725573910000|2024-09-05 22:05:10|199022.1||199023.1||199023.1||199022.1||2
1725573920000|2024-09-05 22:05:20|199023||199023||199023||199023||1
1725573930000|2024-09-05 22:05:30|199019|198727.4|199019|198745|199019|198745|199019|198727.4|2
1725573950000|2024-09-05 22:05:50|199007.1|198741.5|199032.6|198722.6|199032.6|198741.5|199007.1|198717|4
1725573960000|2024-09-05 22:06:00|199032.9|198722.9|199008.9|198732|199032.9|198733|199008.9|198722.9|4
1725573970000|2024-09-05 22:06:10|199008.7|198732.3|199008.5|198732.5|199009.1|198732.6|199008.4|198732.3|5
1725573980000|2024-09-05 22:06:20|199008.2|198784.7|199003.9|198749.4|199008.2|198784.7|198950.3|198749.4|4
1725573990000|2024-09-05 22:06:30|199003.6|198749.7|199003.4|198749.8|199003.6|198749.8|199003.4|198749.7|2
1725574000000|2024-09-05 22:06:40|199003.2|198750|199001.5|198750.9|199003.2|198750.9|199001.5|198750|2
1725574010000|2024-09-05 22:06:50|199001.3|198751.2|199001.3|198751.2|199001.3|198751.2|199001.3|198751.2|1
1725574020000|2024-09-05 22:07:00|199001|198751.4|199001|198751.4|199001|198751.4|199001|198751.4|1
1725574030000|2024-09-05 22:07:10|199000.8|198751.6|199000.5|198751.6|199000.8|198751.6|199000.5|198751.4|3
1725574050000|2024-09-05 22:07:30|198945|198788.1|198945|198788.1|198945|198788.1|198945|198788.1|1
1725574060000|2024-09-05 22:07:40|198944.8|198788.3|199006.1|198743.3|199008.1|198807.8|198944.8|198743.3|5
1725574070000|2024-09-05 22:07:50|199005.8|198743.7|199032.4|198727.7|199032.9|198743.7|199005.8|198727.5|4
1725574080000|2024-09-05 22:08:00|199032.9|198727.8|199025.3|198733.8|199032.9|198733.8|199025.3|198727.8|3
1725574090000|2024-09-05 22:08:10|199025.2|198733.9|199025.2|198733.9|199025.2|198733.9|199025.2|198733.9|1
1725574100000|2024-09-05 22:08:20|198991.5|198769|198991.5|198769|198991.5|198769|198991.5|198769|1
1725574110000|2024-09-05 22:08:30|198946.5|198802.2|198946.5|198802.2|198946.5|198802.2|198946.5|198802.2|1
1725574120000|2024-09-05 22:08:40|198946.3|198802.4|198958|198803.4|198958|198803.4|198946.3|198802.4|2
1725574130000|2024-09-05 22:08:50|198940.7|198798.7|199043.7|198742.1|199045|198800.8|198940.4|198738.1|9
1725574140000|2024-09-05 22:09:00|199044.2|198741.9|199044.2|198742.4|199044.2|198742.4|199044.2|198741.9|3
1725574150000|2024-09-05 22:09:10|199044|198742.5|199044.8|198743.3|199044.8|198743.3|199044|198742.5|3
1725574160000|2024-09-05 22:09:20|199044.6|198743.5|199019.8|198763.7|199044.6|198763.7|199019.8|198743.5|3
1725574170000|2024-09-05 22:09:30|198963.2|198823|199043.3|198742.2|199043.3|198823.3|198962.9|198726.6|7
1725574180000|2024-09-05 22:09:40|199043.6|198741.9|199043.6|198741.9|199043.6|198741.9|199043.6|198741.9|1
1725574190000|2024-09-05 22:09:50|199043.4|198742.1|199049.9|198744.4|199049.9|198744.4|199043.4|198742.1|5
1725574200000|2024-09-05 22:10:00|199056.1|198746.3|198982|198831.9|199056.1|198831.9|198982|198746.3|3
1725574210000|2024-09-05 22:10:10|198981.7|198832.2|198981.7|198832.2|198981.7|198832.2|198981.7|198832.2|1
1725574220000|2024-09-05 22:10:20|198981.4|198832.4|198981.4|198832.4|198981.4|198832.4|198981.4|198832.4|1
1725574230000|2024-09-05 22:10:30|198981.2|198832.6|199026.1|198783.2|199026.2|198832.6|198981.2|198783|3
1725574250000|2024-09-05 22:10:50|198980.9|198832.9|199025.8|198783.5|199025.8|198833.1|198980.7|198783.4|4
1725574260000|2024-09-05 22:11:00|198980.6|198833.3|198980.4|198833.4|198980.6|198833.4|198980.4|198833.3|2
1725574270000|2024-09-05 22:11:10|199012.6|198813.9|199012.6|198813.9|199012.6|198813.9|199012.6|198813.9|1
1725574280000|2024-09-05 22:11:20|199047.1|198770.6|199047.1|198770.6|199047.1|198770.6|199047.1|198770.6|1
1725574320000|2024-09-05 22:12:00|199012.6|198813.9|199052.6|198748.7|199052.6|198813.9|199012.6|198748.7|5
1725574330000|2024-09-05 22:12:10|199051.9|198750.2|199051.9|198750.1|199051.9|198750.9|199051.2|198750.1|5
1725574340000|2024-09-05 22:12:20|199051.8|198750.3|199051.4|198751|199052|198751|199051.3|198750.3|4
1725574350000|2024-09-05 22:12:30|199052.1|198750.5|199030.5|198773|199052.1|198773|199030.5|198750.5|3
1725574360000|2024-09-05 22:12:40|198978.5|198834.2|198978.5|198834.2|198978.5|198834.2|198978.5|198834.2|1
1725574370000|2024-09-05 22:12:50|198978.2|198834.4|199027.3|198784.4|199027.3|198834.7|198978.2|198784.4|4
1725574390000|2024-09-05 22:13:10|199046.8|198771.4|199039|198768.4|199046.8|198771.4|199039|198768.4|2
1725574420000|2024-09-05 22:13:40|199000.4|198810.7|199000.4|198810.7|199000.4|198810.7|199000.4|198810.7|1
1725574430000|2024-09-05 22:13:50|199012.1|198815.1|199039|198768.4|199039|198815.1|199000.4|198768.4|3
1725574460000|2024-09-05 22:14:20|199044.9|198757.5|199044.3|198734.3|199044.9|198757.5|199044.2|198734.2|4
1725574470000|2024-09-05 22:14:30|199043.8|198733.8|199044.6|198734.6|199044.6|198734.6|199043.8|198733.8|3
1725574480000|2024-09-05 22:14:40|199044.4|198734.4|199044.5|198734.5|199044.5|198734.5|199044.4|198734.4|2
1725574490000|2024-09-05 22:14:50|199044.1|198734.1|199015.4|198796.8|199048.6|198796.8|199003|198734.1|5
1725574500000|2024-09-05 22:15:00|198985.5|198819.6|199030|198764.1|199040|198819.6|198985.5|198761.1|12
1725574520000|2024-09-05 22:15:20|199029.3|198763.4|199049.8|198742.7|199049.8|198763.7|199029.1|198742.5|5
1725574530000|2024-09-05 22:15:30|199049.3|198742.5|199021.3|198773.8|199049.3|198773.8|199021.3|198742.5|3
1725574550000|2024-09-05 22:15:50|199023.7|198779.3|198977.9|198824.9|199023.7|198824.9|198977.9|198776.2|3
1725574560000|2024-09-05 22:16:00|198977.6|198825.1|198989.1|198832.5|198989.1|198835.1|198976|198820.5|6
1725574570000|2024-09-05 22:16:10|198988.9|198832.7|199029.6|198781.4|199029.6|198832.7|198988.9|198781.4|2
1725574580000|2024-09-05 22:16:20|199031.2|198789.2|199031.2|198789.2|199031.2|198789.2|199031.2|198789.2|1
1725574600000|2024-09-05 22:16:40|199031||199031||199031||199031||1
1725574610000|2024-09-05 22:16:50|198991|198844.5|199050.2|198782.8|199050.2|198844.5|198991|198782.8|4
1725574620000|2024-09-05 22:17:00|199050.9|198782.1|199050.9|198782.1|199050.9|198782.1|199050.9|198782.1|1
1725574630000|2024-09-05 22:17:10|199072.2|198762.6|199071.2|198761.8|199072.9|198763.3|199071.2|198761.8|4
1725574640000|2024-09-05 22:17:20|199071.7|198762.1|199075.1|198765.1|199075.1|198765.1|199071.7|198762.1|3
1725574650000|2024-09-05 22:17:30|199056.6|198793.6|199056.6|198793.6|199056.6|198793.6|199056.6|198793.6|1
1725574660000|2024-09-05 22:17:40|199016.8|198838.4|199016.8|198838.4|199016.8|198838.4|199016.8|198838.4|1
1725574680000|2024-09-05 22:18:00|199011.3|198845.3|199041.3|198797.2|199052.9|198845.3|199011.3|198797.1|4
1725574700000|2024-09-05 22:18:20|199041.2|198797.4|199041.2|198797.4|199041.2|198797.4|199041.2|198797.4|1
1725574710000|2024-09-05 22:18:30|199041.1|198844.2|198995.9|198844.2|199041.1|198844.2|198995.9|198844.2|2
1725574730000|2024-09-05 22:18:50|198995.6|198844.5|199050.4|198782.3|199050.4|198844.5|198995.6|198781.7|3
1725574740000|2024-09-05 22:19:00|199050.1|198782|199072.7|198762.7|199072.7|198782.1|199050|198762.5|7
1725574750000|2024-09-05 22:19:10|199071.7|198762.5|199073|198763.2|199073|198763.2|199071.5|198762.5|4
1725574760000|2024-09-05 22:19:20|199072.2|198762.5|199072.2|198762.5|199072.2|198762.5|199072.2|198762.5|1
1725574770000|2024-09-05 22:19:30|199042.6|198798|199001.6|198845.4|199042.6|198845.4|198995.9|198798|3
1725574790000|2024-09-05 22:19:50|199046.4|198798.2|199046.4|198798.2|199046.4|198798.2|199046.4|198798.2|1
1725574800000|2024-09-05 22:20:00|199074.3|198764.3|199072.9|198762.9|199074.3|198764.3|199072.9|198762.9|2
1725574820000|2024-09-05 22:20:20|199073.8|198763.8|199073.8|198763.8|199073.8|198763.8|199073.8|198763.8|1
1725574830000|2024-09-05 22:20:30|199001.6|198845.4|199001.6|198845.4|199001.6|198845.4|199001.6|198845.4|1
1725574840000|2024-09-05 22:20:40|199001.3|198852.1|198997.4|198840.5|199001.3|198852.1|198997.4|198840.5|2
1725574850000|2024-09-05 22:20:50|199043.6|198795|199043.6|198795|199043.6|198795|199043.6|198795|1
1725574870000|2024-09-05 22:21:10|199045.4|198798.8|199043|198798.4|199045.4|198798.8|199043|198798.4|2
1725574880000|2024-09-05 22:21:20|198996.3|198845.8|198996.3|198845.8|198996.3|198845.8|198996.3|198845.8|1
1725574890000|2024-09-05 22:21:30|198996.2|198845.9|198996.2|198845.9|198996.2|198845.9|198996.2|198845.9|1
1725574900000|2024-09-05 22:21:40|199042.8|198798.6|199042.8|198798.6|199042.8|198798.6|199042.8|198798.6|1
1725574910000|2024-09-05 22:21:50|199042.7|198791|199041.9|198791|199042.7|198791|199041.9|198791|2
1725574920000|2024-09-05 22:22:00|199041.8||199041.8||199041.8||199041.8||1
1725574930000|2024-09-05 22:22:10|198994.7|198834.6|198994.7|198834.6|198994.7|198834.6|198994.7|198834.6|1
1725574950000|2024-09-05 22:22:30|198994.6|198834.7|198994.6|198834.7|198994.6|198834.7|198994.6|198834.7|1
1725574960000|2024-09-05 22:22:40|199041.8|198791.1|199041.8|198791.1|199041.8|198791.1|199041.8|198791.1|1
1725574970000|2024-09-05 22:22:50|199041.7|198791.2|199041.7|198791.2|199041.7|198791.2|199041.7|198791.2|1
1725574980000|2024-09-05 22:23:00|199041.6|198790.6|199041.2|198785.9|199041.6|198790.6|199041.2|198785.9|2
1725574990000|2024-09-05 22:23:10|198995.7|198838.5|198999.8|198836.9|198999.8|198838.5|198995.7|198836.9|2
1725575010000|2024-09-05 22:23:30|199045.2|198792.6|199045.2|198792.6|199045.2|198792.6|199045.2|198792.6|1
1725575020000|2024-09-05 22:23:40|199049|198788.4|199068.8|198758.8|199069.1|198788.4|199049|198758.8|4
1725575040000|2024-09-05 22:24:00|199068.6|198758.6|199056.1|198761|199068.6|198761|199056.1|198756.3|3
1725575060000|2024-09-05 22:24:20|198998.7|198819|198998.7|198819|198998.7|198819|198998.7|198819|1
1725575070000|2024-09-05 22:24:30|199046.2|198782.3|199067.5|198757.5|199068|198782.3|199046.2|198757.5|4
1725575080000|2024-09-05 22:24:40|199067.6|198757.6|199068.2|198758.2|199068.2|198758.2|199067.6|198757.6|3
1725575100000|2024-09-05 22:25:00|199057.5|198761.3|199054.8|198768.3|199057.5|198768.6|199054.5|198761.3|5
1725575110000|2024-09-05 22:25:10|199054.6|198768.5|199054.3|198768.5|199054.6|198768.5|199045.5|198765.5|5
1725575120000|2024-09-05 22:25:20|199054.6|198768.8|199050.2|198804.2|199066.3|198804.2|199038.3|198756.3|5
1725575130000|2024-09-05 22:25:30|199049.9|198804.4|199049.9|198804.4|199049.9|198804.4|199049.9|198804.4|1
1725575140000|2024-09-05 22:25:40|199049.6|198804.7|199049.6|198804.7|199049.6|198804.7|199049.6|198804.7|1
1725575150000|2024-09-05 22:25:50|199049.4|198805|199011|198860.5|199049.4|198860.5|199011|198805|2
1725575160000|2024-09-05 22:26:00|199010.5|198860.7|199023.7|198721.2|199029.2|198861.1|198992.9|198721.2|6
1725575170000|2024-09-05 22:26:10|199023.6||199023.6||199023.6||199023.6||1
1725575190000|2024-09-05 22:26:30|199002.7|198752|199006.3|198753.9|199006.3|198753.9|199002.7|198752|2
1725575210000|2024-09-05 22:26:50|199031.2|198733.9|199031.2|198733.9|199031.2|198733.9|199031.2|198733.9|1
1725575230000|2024-09-05 22:27:10|199002.9|198760.9|199002.9|198760.9|199002.9|198760.9|199002.9|198760.9|1
1725575250000|2024-09-05 22:27:30|198951.3|198804.4|198962|198797.9|198962|198804.4|198951.3|198797.9|2
1725575270000|2024-09-05 22:27:50|199010|198756.6|199010|198756.6|199010|198756.6|199010|198756.6|1
1725575290000|2024-09-05 22:28:10|199012.5|198754.6|199000.8|198760.9|199012.5|198760.9|199000.8|198754.6|3
1725575300000|2024-09-05 22:28:20|198948.1|198804.4|198948.1|198804.4|198948.1|198804.4|198948.1|198804.4|1
1725575310000|2024-09-05 22:28:30|198947.8|198804.6|198947.8|198804.6|198947.8|198804.6|198947.8|198804.6|1
1725575320000|2024-09-05 22:28:40|198947.7|198804.8|199000.5|198761.2|199000.5|198804.8|198947.7|198761.2|2
1725575330000|2024-09-05 22:28:50|199000.4||199000.4||199000.4||199000.4||1
1725575350000|2024-09-05 22:29:10|199000.3|198761.4|198947.4|198805.1|199000.3|198805.1|198947.4|198761.4|2
1725575360000|2024-09-05 22:29:20|198947.3|198805.2|198947.3|198805.2|198947.3|198805.2|198947.3|198805.2|1
1725575370000|2024-09-05 22:29:30|198947.2|198805.3|198947.2|198805.3|198947.2|198805.3|198947.2|198805.3|1
1725575380000|2024-09-05 22:29:40|198947.1|198761.5|199000|198760.4|199003.5|198762.8|198947.1|198760.4|4
1725575390000|2024-09-05 22:29:50|198999.9|198760.5|198999.9|198760.5|198999.9|198760.5|198999.9|198760.5|1
1725575400000|2024-09-05 22:30:00|198999.8|198760.6|198999.9|198763.2|198999.9|198763.2|198999.8|198760.6|2
1725575410000|2024-09-05 22:30:10|198999.8|198763.3|198946.7|198808|198999.8|198808|198946.7|198763.3|2
1725575430000|2024-09-05 22:30:30|198946.4|198808.2|199000|198759.8|199000|198808.2|198945.7|198759.8|4
1725575440000|2024-09-05 22:30:40||198759.9||198759.9||198759.9||198759.9|1
1725575460000|2024-09-05 22:31:00|198999.9|198760|198998.9|198764.2|198999.9|198764.2|198998.9|198760|2
1725575470000|2024-09-05 22:31:10|198945.2|198809.4|198945.2|198809.4|198945.2|198809.4|198945.2|198809.4|1
1725575490000|2024-09-05 22:31:30|198944.9|198809.6|198998.5|198761.5|199002.2|198809.6|198944.9|198760.2|4
1725575510000|2024-09-05 22:31:50||198761.6||198761.6||198761.6||198761.6|1
1725575520000|2024-09-05 22:32:00|198998.9|198764|198998.9|198764|198998.9|198764|198998.9|198764|1
1725575530000|2024-09-05 22:32:10|198945.3|198809|198950.1|198811.7|198967.8|198811.7|198945.3|198809|3
1725575540000|2024-09-05 22:32:20|198954.5|198813|199005|198766.6|199005|198813|198954.5|198766.6|2
1725575550000|2024-09-05 22:32:30|199002.8|198761.2|199002.8|198761.2|199002.8|198761.2|199002.8|198761.2|1
1725575580000|2024-09-05 22:33:00|198951.1|198804.8|198954.3|198808.5|198954.3|198808.5|198951.1|198804.8|2
1725575590000|2024-09-05 22:33:10|198968.7|198806.3|199002.9|198766.4|199002.9|198806.3|198968.7|198766.4|2
1725575600000|2024-09-05 22:33:20|199028.7|198743.3|199028.7|198743.3|199028.7|198743.3|199028.7|198743.3|1
1725575610000|2024-09-05 22:33:30|199028|198742.2|199028|198741.6|199028|198742.2|199028|198741.6|2
1725575630000|2024-09-05 22:33:50|198955.9|198806.7|198955.9|198806.7|198955.9|198806.7|198955.9|198806.7|1
1725575640000|2024-09-05 22:34:00|198954.1|198810.7|198954.1|198810.7|198954.1|198810.7|198954.1|198810.7|1
1725575650000|2024-09-05 22:34:10|198954|198765.1|199004.7|198765.1|199004.7|198765.1|198954|198765.1|2
1725575670000|2024-09-05 22:34:30|199004.6|198765.2|199029.1|198744.7|199029.1|198765.2|199004.6|198743.6|4
1725575690000|2024-09-05 22:34:50|199003.4|198768.3|199003.4|198768.3|199003.4|198768.3|199003.4|198768.3|1
1725575700000|2024-09-05 22:35:00|198958.1|198812.9|198958.1|198812.9|198958.1|198812.9|198958.1|198812.9|1
1725575710000|2024-09-05 22:35:10|199007.4|198766.6|199007.4|198766.6|199007.4|198766.6|199007.4|198766.6|1
1725575730000|2024-09-05 22:35:30|199018.4|198765|199040.7|198757.2|199040.8|198765|199018.4|198757.2|3
1725575740000|2024-09-05 22:35:40|199018.9|198785|199018.9|198785.1|199018.9|198785.1|199018.9|198785|2
1725575750000|2024-09-05 22:35:50|199019.3|198778.3|199019.3|198778.3|199019.3|198778.3|199019.3|198778.3|1
1725575760000|2024-09-05 22:36:00|198982|198778.9|199044.8|198761.6|199044.8|198828.8|198982|198761.6|4
1725575780000|2024-09-05 22:36:20|199045|198767.1|199045|198767.1|199045|198767.1|199045|198767.1|1
1725575790000|2024-09-05 22:36:30|199046|198767.4|199021.6|198793.7|199046.5|198793.7|199021.6|198767.4|3
1725575810000|2024-09-05 22:36:50|198985.3|198840.7|198985.3|198840.7|198985.3|198840.7|198985.3|198840.7|1
1725575820000|2024-09-05 22:37:00|198986.3|198842|199031.2|198791|199031.2|198842|198986.3|198791|2
1725575830000|2024-09-05 22:37:10|199031.1|198790.1|199031.1|198790.1|199031.1|198790.1|199031.1|198790.1|1
1725575850000|2024-09-05 22:37:30|198986.1|198840.7|198986.1|198840.7|198986.1|198840.7|198986.1|198840.7|1
1725575860000|2024-09-05 22:37:40|198986|198840.4|198986|198840.4|198986|198840.4|198986|198840.4|1
1725575870000|2024-09-05 22:37:50|199031|198789.9|199031|198789.9|199031|198789.9|199031|198789.9|1
1725575910000|2024-09-05 22:38:30|198999.6|198841.2|198987.2|198844.3|198999.6|198845.3|198987.2|198841.2|4
1725575930000|2024-09-05 22:38:50|198987.1|198844.4|199073.1|198795.6|199073.1|198844.4|198987.1|198774.2|5
1725575940000|2024-09-05 22:39:00|199071.6|198797.6|199065.8|198797.6|199071.6|198797.6|199065.8|198797.6|2
1725575950000|2024-09-05 22:39:10||198797.7||198797.7||198797.7||198797.7|1
1725575960000|2024-09-05 22:39:20|199067.4|198798.9|199049.9|198834.1|199067.4|198836.5|199049.9|198798|4
1725575970000|2024-09-05 22:39:30|199024.2|198877.1|199026.7|198877.1|199026.7|198877.1|199024.2|198877.1|2
1725575980000|2024-09-05 22:39:40|199063.2|198819.4|199063.2|198819.4|199063.2|198819.4|199063.2|198819.4|1
1725576000000|2024-09-05 22:40:00|199061.5|198822.8|199062.1|198820.3|199063.6|198824.4|199061.5|198820.3|3
1725576020000|2024-09-05 22:40:20|199025.1|198878.5|199025.1|198878.5|199025.1|198878.5|199025.1|198878.5|1
1725576030000|2024-09-05 22:40:30|199029.7|198880.4|199048.5|198833.8|199048.5|198880.4|199027.3|198833.8|3
1725576040000|2024-09-05 22:40:40|199047.6|198831.2|199069.7|198799.4|199069.7|198831.2|199047.6|198799.4|2
1725576070000|2024-09-05 22:41:10|199047.6|198831.2|199025.9|198875.3|199047.6|198875.3|199025.9|198831.2|2
1725576080000|2024-09-05 22:41:20|199027.1|198873|199027.1|198873|199027.1|198873|199027.1|198873|1
1725576090000|2024-09-05 22:41:30|199031.8|198876.9|199062.9|198819.1|199062.9|198876.9|199026.3|198819.1|3
1725576100000|2024-09-05 22:41:40|199062.8|198819.2|199062.8|198819.2|199062.8|198819.2|199062.8|198819.2|1
1725576110000|2024-09-05 22:41:50|199064.8|198820.4|199058.9|198819.7|199064.8|198820.4|199058.9|198819.6|3
1725576120000|2024-09-05 22:42:00|199058.4|198813.2|199064.2|198822.4|199064.2|198822.4|199057|198812.1|7
1725576130000|2024-09-05 22:42:10|199028.3|198881.6|199028.3|198881.6|199028.3|198881.6|199028.3|198881.6|1
1725576150000|2024-09-05 22:42:30|199064.2|198822.4|199063.4|198822.7|199064.2|198822.7|199063.4|198822.4|2
1725576180000|2024-09-05 22:43:00|199048.4|198843.4|199048.4|198843.4|199048.4|198843.4|199048.4|198843.4|1
1725576200000|2024-09-05 22:43:20|199049.5|198841.6|199071.1|198807.2|199071.1|198841.6|199049.5|198807.2|2
1725576210000|2024-09-05 22:43:30|199067.4|198816.6|199067.4|198816.6|199067.4|198816.6|199067.4|198816.6|1
1725576240000|2024-09-05 22:44:00|199033.1|198872.9|199033.1|198872.9|199033.1|198872.9|199033.1|198872.9|1
1725576260000|2024-09-05 22:44:20|199067.4|198816.6|199067.4|198816.6|199067.4|198816.6|199067.4|198816.6|1
1725576270000|2024-09-05 22:44:30|199068.5|198821.6|199069|198817.6|199069|198821.6|199068.5|198817.6|2
1725576290000|2024-09-05 22:44:50|199035.4|198874.5|199035.4|198874.5|199035.4|198874.5|199035.4|198874.5|1
1725576300000|2024-09-05 22:45:00|199047.3|198878.3|199047.3|198878.3|199047.3|198878.3|199047.3|198878.3|1
1725576310000|2024-09-05 22:45:10|199076.9|198820.2|199076.9|198820.2|199076.9|198820.2|199076.9|198820.2|1
1725576320000|2024-09-05 22:45:20|199071.6|198822.7|199071.6|198822.7|199071.6|198822.7|199071.6|198822.7|1
1725576330000|2024-09-05 22:45:30|199071.5|198822.8|199071.5|198822.8|199071.5|198822.8|199071.5|198822.8|1
1725576340000|2024-09-05 22:45:40|199074.4|198824.7|199074.1|198826.8|199076.2|198827.2|199072.4|198824|4
1725576350000|2024-09-05 22:45:50|199042.9|198888.3|199042.2|198884.5|199046.5|198890.2|199042.2|198884.5|4
1725576360000|2024-09-05 22:46:00|199041.9|198888.2|199041.9|198888.2|199041.9|198888.2|199041.9|198888.2|1
1725576370000|2024-09-05 22:46:10|199073.3|198826.8|199073.7|198827.4|199076.4|198828.2|199073.3|198826.8|3
1725576380000|2024-09-05 22:46:20|199073.6|198827.5|199073.6|198827.5|199073.6|198827.5|199073.6|198827.5|1
1725576390000|2024-09-05 22:46:30|199076.4|198828.5|199074.5|198827.4|199076.4|198828.5|199074.5|198827.4|2
1725576400000|2024-09-05 22:46:40|199043.7|198889.1|199043.7|198889.1|199043.7|198889.1|199043.7|198889.1|1
1725576420000|2024-09-05 22:47:00|199074.5|198827.4|199074.5|198827.4|199074.5|198827.4|199074.5|198827.4|1
1725576450000|2024-09-05 22:47:30|199078.6|198812|199077.7|198812.4|199078.6|198812.4|199076.6|198809.6|3
1725576460000|2024-09-05 22:47:40|199058.2|198848.6|199058.2|198848.6|199058.2|198848.6|199058.2|198848.6|1
1725576470000|2024-09-05 22:47:50|199058.1|198848.7|199058.1|198848.7|199058.1|198848.7|199058.1|198848.7|1
1725576480000|2024-09-05 22:48:00|199058|198848.8|199073|198828.1|199077.5|198848.8|199058|198812.6|3
1725576490000|2024-09-05 22:48:10|199077.5|198812.6|199077.5|198812.6|199077.5|198812.6|199077.5|198812.6|1
1725576500000|2024-09-05 22:48:20|199073.5|198812.7|199076.7|198806.7|199076.7|198812.7|199073.5|198806.7|3
1725576510000|2024-09-05 22:48:30|199078.1|198810.4|199057.9|198846.2|199078.1|198847.6|199056.9|198810.4|5
1725576520000|2024-09-05 22:48:40|199053.5|198847.2|199053.5|198847.2|199053.5|198847.2|199053.5|198847.2|1
1725576530000|2024-09-05 22:48:50|199042.7|198888|199075.5|198828.3|199075.5|198888|199042.7|198828.3|2
1725576550000|2024-09-05 22:49:10|199075.4|198828.8|199077|198828.8|199077|198828.8|199075.4|198828.8|2
1725576570000|2024-09-05 22:49:30|199044.9|198888.7|199044.9|198888.7|199044.9|198888.7|199044.9|198888.7|1
1725576580000|2024-09-05 22:49:40|199044.8|198888.8|199045.1|198889.1|199045.1|198889.1|199044.8|198888.8|2
1725576590000|2024-09-05 22:49:50|199077.1|198829|199076.6|198813.3|199077.1|198829|199076.6|198813.3|2
1725576630000|2024-09-05 22:50:30|199054.4|198888.8|199042.7|198888.6|199054.4|198888.8|199042.7|198888.6|2
1725576640000|2024-09-05 22:50:40|199075.5|198828.7|199075.5|198828.7|199075.5|198828.7|199075.5|198828.7|1
1725576650000|2024-09-05 22:50:50|199075.4|198828.8|199075.4|198828.8|199075.4|198828.8|199075.4|198828.8|1
1725576660000|2024-09-05 22:51:00|199074.4|198830.5|199074.4|198830.5|199074.4|198830.5|199074.4|198830.5|1
1725576680000|2024-09-05 22:51:20|199040.8|198891.5|199040.8|198891.6|199040.8|198891.6|199040.8|198891.5|2
1725576690000|2024-09-05 22:51:30|199039.5|198887.1|199042.9|198887.5|199042.9|198887.5|199039.5|198887.1|2
1725576700000|2024-09-05 22:51:40|199075.6|198828|199075.6|198828|199075.6|198828|199075.6|198828|1
1725576730000|2024-09-05 22:52:10|199042.8|198887.6|199043.1|198887.1|199043.1|198887.6|199042.8|198887.1|2
1725576750000|2024-09-05 22:52:30|199050.7|198886.3|199074.9|198829.6|199074.9|198890|199041.8|198829.6|3
1725576790000|2024-09-05 22:53:10|199041.8|198890|199042|198889.4|199042|198890|199041.8|198889.4|2
1725576810000|2024-09-05 22:53:30|199075|198829.2|199088.8|198820|199088.8|198829.2|199075|198820|2
1725576840000|2024-09-05 22:54:00|199073.9|198880.1|199078.1|198863.1|199078.1|198889.4|199065|198863.1|3
1725576860000|2024-09-05 22:54:20|199099.1|198811.7|199099.1|198811.7|199099.1|198811.7|199099.1|198811.7|1
1725576880000|2024-09-05 22:54:40|199103.9|198815.9|199087|198826.1|199103.9|198826.1|199087|198815.9|2
1725576890000|2024-09-05 22:54:50|199086.8|198826.2|199086.8|198826.2|199086.8|198826.2|199086.8|198826.2|1
1725576900000|2024-09-05 22:55:00|199059.6|198885|199058.1|198888|199061.6|198888|199058.1|198885|3
1725576910000|2024-09-05 22:55:10|199057.7|198888.3|199056.9|198887.6|199060.6|198892.7|199056.9|198887.6|4
1725576920000|2024-09-05 22:55:20|199085|198828|199085|198828|199085|198828|199085|198828|1
1725576930000|2024-09-05 22:55:30|199084.8|198828.2|199084.8|198828.2|199084.8|198828.2|199084.8|198828.2|1
1725576950000|2024-09-05 22:55:50|199084.7|198828.3|199056.4|198887.9|199084.7|198888|199056.4|198828.3|3
1725576960000|2024-09-05 22:56:00|199056.3||199056.3||199056.3||199056.3||1
1725576970000|2024-09-05 22:56:10|199084.6|198828.2|199084.6|198828.2|199084.6|198828.2|199084.6|198828.2|1
1725576980000|2024-09-05 22:56:20|199092.3|198825.4|199083|198828.7|199092.3|198828.7|199083|198825.4|2
1725577000000|2024-09-05 22:56:40|199082.8|198828.8|199082.8|198828.8|199082.8|198828.8|199082.8|198828.8|1
1725577010000|2024-09-05 22:56:50|199053.6|198888.9|199053.6|198888.9|199053.6|198888.9|199053.6|198888.9|1
1725577020000|2024-09-05 22:57:00|199029.6|198882.4|199006.3|198757.5|199038.7|198882.4|199001|198754.1|5
1725577040000|2024-09-05 22:57:20|199006.2||199006.2||199006.2||199006.2||1
1725577050000|2024-09-05 22:57:30|199006.1|198757.6|198953.2|198813.7|199006.1|198813.7|198953.2|198757.6|2
1725577060000|2024-09-05 22:57:40|198953.1|198813.8|198953.1|198813.8|198953.1|198813.8|198953.1|198813.8|1
1725577070000|2024-09-05 22:57:50|198953|198765.5|199002.4|198765.5|199002.4|198765.5|198953|198765.5|2
1725577080000|2024-09-05 22:58:00|199002.3|198765.6|198999|198758|199002.3|198765.6|198999|198755.1|3
1725577090000|2024-09-05 22:58:10|199000|198758.2|199000|198758.2|199000|198758.2|199000|198758.2|1
1725577100000|2024-09-05 22:58:20|198999.9|198758.3|198949.3|198803|198999.9|198803|198949.3|198758.3|2
1725577110000|2024-09-05 22:58:30|198951.2|198803.3|198951.1|198815.7|198951.2|198815.7|198951.1|198803.3|2
1725577120000|2024-09-05 22:58:40|198950.5|198814.3|198950.5|198814.3|198950.5|198814.3|198950.5|198814.3|1
1725577130000|2024-09-05 22:58:50|199000.7|198765.8|199000.7|198765.8|199000.7|198765.8|199000.7|198765.8|1
1725577140000|2024-09-05 22:59:00|199000.6|198767.2|199000.5|198765.2|199001|198767.2|199000.5|198765.2|3
1725577150000|2024-09-05 22:59:10|199000.4|198754.8|199000.6|198754.8|199000.6|198754.8|199000.4|198754.8|2
1725577170000|2024-09-05 22:59:30|198950.4|198797.8|198952.4|198796.4|198952.4|198815.6|198949.9|198796.4|3
1725577180000|2024-09-05 22:59:40|199002|198753.9|199002|198753.9|199002|198753.9|199002|198753.9|1
1725577200000|2024-09-05 23:00:00|198994.5|198753.6|198992.3|198815.4|198999.4|198815.4|198989.7|198753.6|6
1725577210000|2024-09-05 23:00:10|198991.6|198815.5|198991.5|198815.5|198991.6|198815.5|198991.5|198815.5|2
1725577220000|2024-09-05 23:00:20|198950.8||198950.8||198950.8||198950.8||1
1725577230000|2024-09-05 23:00:30|198950.6|198815.6|198947.5|198813.2|198950.6|198815.6|198947.5|198797.3|6
1725577240000|2024-09-05 23:00:40|198950.6|198818|198991|198816.1|198991|198818|198950|198816.1|7
1725577250000|2024-09-05 23:00:50|198990.9|198816.2|198990.6|198816.2|198990.9|198816.2|198990.3|198816.2|5
1725577260000|2024-09-05 23:01:00|198991.3|198828|198998.7|198784|198999.4|198828|198991.3|198780|7
1725577270000|2024-09-05 23:01:10|198997.4|198783|198955.5|198830.5|198997.4|198831.3|198955.5|198783|4
1725577280000|2024-09-05 23:01:20|198955.4|198830.4|198955.4|198830.4|198955.4|198830.4|198955.4|198830.4|1
1725577290000|2024-09-05 23:01:30|198953.2|198828.2|199000.4|198781.9|199000.4|198830.8|198953.2|198781.5|4
1725577300000|2024-09-05 23:01:40|199000.1|198782.2|198983.4|198800.5|199001.9|198800.5|198983.4|198782.2|3
1725577310000|2024-09-05 23:01:50|198983.3||198983.3||198983.3||198983.3||1
1725577320000|2024-09-05 23:02:00|198983.2|198800.6|198973.6|198773.4|198983.5|198804|198969.4|198773.4|6
1725577330000|2024-09-05 23:02:10|198943.1|198793.7|198943.1|198793.7|198943.1|198793.7|198943.1|198793.7|1
1725577340000|2024-09-05 23:02:20|198941|198811.2|198942.9|198794.4|198942.9|198811.2|198941|198794.4|2
1725577350000|2024-09-05 23:02:30|198971.2|198771.6|198971.2|198771.6|198971.2|198771.6|198971.2|198771.6|1
1725577360000|2024-09-05 23:02:40|198963|198769.3|198963|198769.3|198963|198769.3|198963|198769.3|1
1725577380000|2024-09-05 23:03:00|198971.2|198771.6|198942.9|198794.4|198971.2|198794.4|198942.9|198771.6|2
1725577390000|2024-09-05 23:03:10|198946.6|198790.9|198946.6|198790.9|198946.6|198790.9|198946.6|198790.9|1
1725577410000|2024-09-05 23:03:30|198958.3|198794.5|198981.4|198783.5|198982.2|198794.5|198958.3|198771.8|4
1725577440000|2024-09-05 23:04:00|198984.5|198769.4|198975|198794.7|198984.5|198794.7|198962.7|198769.4|4
1725577460000|2024-09-05 23:04:20|198992.9|198772.1|198992.9|198772.1|198992.9|198772.1|198992.9|198772.1|1
1725577470000|2024-09-05 23:04:30|198986.8|198786.7|198980.9|198783.8|198988.3|198786.7|198980.9|198783.8|3
1725577500000|2024-09-05 23:05:00|198957|198812.3|198967.3|198802.5|198967.3|198812.3|198957|198788.8|3
1725577510000|2024-09-05 23:05:10|198963.9|198816.9|198955.8|198813.7|198963.9|198816.9|198955.8|198813.7|2
1725577520000|2024-09-05 23:05:20|198980.2|198784.8|198980.2|198784.8|198980.2|198784.8|198980.2|198784.8|1
1725577530000|2024-09-05 23:05:30|198983.8|198773|198980.2|198784|198983.8|198784|198980.2|198773|2
1725577540000|2024-09-05 23:05:40|198980.3||198980.3||198980.3||198980.3||1
1725577550000|2024-09-05 23:05:50|198956|198812.5|198956|198812.5|198956|198812.5|198956|198812.5|1
1725577560000|2024-09-05 23:06:00|198959.6|198804.2|198959.6|198804.2|198959.6|198804.2|198959.6|198804.2|1
1725577570000|2024-09-05 23:06:10|198982.8|198778.6|198982.8|198778.6|198982.8|198778.6|198982.8|198778.6|1
1725577590000|2024-09-05 23:06:30|198979.7|198783.7|198981.2|198782.5|198981.2|198783.7|198979.7|198782.5|2
1725577600000|2024-09-05 23:06:40|198957.2|198810|198957.2|198810|198957.2|198810|198957.2|198810|1
1725577620000|2024-09-05 23:07:00|198959.9|198804.9|198998.7|198799.1|198998.7|198810.2|198955.4|198799.1|3
1725577630000|2024-09-05 23:07:10|198998.5|198799.3|199008|198783.5|199008|198799.3|198998.5|198783.5|2
1725577640000|2024-09-05 23:07:20|199007.9|198787.3|199007.9|198787.3|199007.9|198787.3|199007.9|198787.3|2
1725577650000|2024-09-05 23:07:30|199008.3|198789.3|199010.9|198791.2|199010.9|198791.2|199008.3|198789.3|2
1725577660000|2024-09-05 23:07:40|199002|198810.7|199004.1|198809.5|199004.1|198810.7|199002|198809.5|2
1725577680000|2024-09-05 23:08:00|199003.9|198807.3|199009.6|198808.7|199009.6|198838.4|198989.6|198807.3|5
1725577710000|2024-09-05 23:08:30|199010|198806.4|198990.3|198833.4|199010|198833.4|198990.3|198806.4|3
1725577740000|2024-09-05 23:09:00|199009.7|198804.9|199009.7|198804.9|199009.7|198804.9|199009.7|198804.9|1
1725577770000|2024-09-05 23:09:30|198990.3|198833.4|198990.3|198833.4|198990.3|198833.4|198990.3|198833.4|1
1725577790000|2024-09-05 23:09:50|199009.3|198804.6|199011.1|198806.5|199011.1|198806.5|199009.3|198804.6|2
1725577820000|2024-09-05 23:10:20|199008.9|198809.3|199009|198808.5|199009|198809.3|199008.9|198808.5|2
1725577830000|2024-09-05 23:10:30|198989.8|198839.2|198989.8|198839.2|198989.8|198839.2|198989.8|198839.2|1
1725577850000|2024-09-05 23:10:50|199009.6|198809.1|199009.6|198809.1|199009.6|198809.1|199009.6|198809.1|1
1725577860000|2024-09-05 23:11:00|199009.9|198815.9|199009.4|198813.4|199009.9|198815.9|199009.4|198813.4|2
1725577880000|2024-09-05 23:11:20|199009.3|198813.5|198989.3|198845.9|199009.3|198845.9|198989.3|198813.5|2
1725577890000|2024-09-05 23:11:30|198989.2|198846|199025|198825.1|199025|198864.1|198988.7|198824.7|6
1725577900000|2024-09-05 23:11:40|199027.2|198825.8|199036.4|198820.3|199036.4|198837.7|199026.7|198820.3|4
1725577910000|2024-09-05 23:11:50|199036.3|198820.4|199034.2|198821.8|199036.3|198821.8|199034.2|198820.4|2
1725577920000|2024-09-05 23:12:00|199034.1|198821.9|198998.8|198775.9|199039.7|198823.4|198994.3|198775.5|8
1725577930000|2024-09-05 23:12:10|198996.4|198776.7|199002|198778.6|199002|198781.5|198995.6|198776.7|9
1725577950000|2024-09-05 23:12:30|198979.9|198818.1|198979.9|198818.1|198979.9|198818.1|198979.9|198818.1|1
1725577960000|2024-09-05 23:12:40|198974.2|198829.7|198974.2|198829.7|198974.2|198829.7|198974.2|198829.7|1
1725577980000|2024-09-05 23:13:00|198967.6|198825.6|198991.9|198793.1|198991.9|198825.6|198967.6|198793.1|3
1725578010000|2024-09-05 23:13:30|198969.4|198821.1|198973.1|198822.4|198973.1|198822.4|198969.4|198821.1|2
1725578030000|2024-09-05 23:13:50|198991.3|198795.5|198991.3|198795.5|198991.3|198795.5|198991.3|198795.5|1
1725578050000|2024-09-05 23:14:10|198994.7|198795.8|198994.7|198795.8|198994.7|198795.8|198994.7|198795.8|1
1725578070000|2024-09-05 23:14:30|198978.2|198822.8|198971.1|198822.1|198978.2|198822.8|198971.1|198822.1|2
1725578090000|2024-09-05 23:14:50|198971|198822.2|198990.3|198795.8|198990.3|198822.2|198971|198795.8|2
1725578100000|2024-09-05 23:15:00|198990.2||198990.2||198990.2||198990.2||1
1725578110000|2024-09-05 23:15:10|198990.4|198796.1|198990.4|198796.1|198990.4|198796.1|198990.4|198796.1|1
1725578120000|2024-09-05 23:15:20|198971.2|198822.7|198971.2|198822.7|198971.2|198822.7|198971.2|198822.7|1
1725578130000|2024-09-05 23:15:30|198971.1|198808.9|198989.6|198808.9|198989.6|198808.9|198971.1|198808.9|2
1725578140000|2024-09-05 23:15:40|199002.7|198786.9|199002.7|198786.9|199002.7|198786.9|199002.7|198786.9|1
1725578180000|2024-09-05 23:16:20|198989.6|198808.9|198989.6|198808.9|198989.6|198808.9|198989.6|198808.9|1
1725578200000|2024-09-05 23:16:40|199003|198787.1|198989.6|198808.9|199003|198808.9|198989.6|198787.1|2
1725578210000|2024-09-05 23:16:50|199003|198787.1|199003|198787.1|199003|198787.1|199003|198787.1|1
1725578230000|2024-09-05 23:17:10|198989.6|198808.9|198989.6|198808.9|198989.6|198808.9|198989.6|198808.9|1
1725578250000|2024-09-05 23:17:30|199003.7|198787.9|198994.8|198794.9|199003.7|198794.9|198994.8|198787.9|2
1725578260000|2024-09-05 23:17:40|198994.7|198795|198994.7|198795|198994.7|198795|198994.7|198795|1
1725578270000|2024-09-05 23:17:50|198994.6|198795.2|198994.6|198795.2|198994.6|198795.2|198994.6|198795.2|1
1725578280000|2024-09-05 23:18:00|198994.5|198797.4|199002.1|198797.5|199002.2|198797.5|198994.5|198797.4|4
1725578290000|2024-09-05 23:18:10|198987.2|198823.3|198987.1|198823.4|198987.2|198823.4|198987.1|198823.3|2
1725578310000|2024-09-05 23:18:30|198986.9|198823.6|199017.9|198820.7|199017.9|198823.6|198986.9|198798.5|4
1725578320000|2024-09-05 23:18:40|199017.8||199017.8||199017.8||199017.8||1
1725578330000|2024-09-05 23:18:50|199017.7|198820.8|199015.9|198822.6|199017.7|198822.6|199015.9|198820.8|3
1725578340000|2024-09-05 23:19:00|199006.7|198859.8|199006.7|198859.8|199006.7|198859.8|199006.7|198859.8|1
1725578350000|2024-09-05 23:19:10|199006.5|198859.9|199005.2|198859.7|199006.5|198859.9|199005.2|198859.7|2
1725578360000|2024-09-05 23:19:20|199005|198859.8|199019.8|198827.6|199019.8|198859.8|199005|198827.6|2
1725578370000|2024-09-05 23:19:30|199019.6|198827.7|199019.5|198827.7|199019.6|198827.7|199019.5|198827.7|2
1725578390000|2024-09-05 23:19:50|199019.4|198827.8|199013.1|198833.4|199019.4|198833.4|199013.1|198827.8|2
1725578400000|2024-09-05 23:20:00|199012.9|198832.5|199012.9|198832.5|199012.9|198832.5|199012.9|198832.5|1
1725578410000|2024-09-05 23:20:10|199012.8|198832.6|199026.4|198805|199026.4|198832.6|199012.8|198805|2
1725578430000|2024-09-05 23:20:30|199024.4|198817.5|199024.4|198817.5|199024.4|198817.5|199024.4|198817.5|1
1725578450000|2024-09-05 23:20:50|199025.9|198804.5|199025.9|198804.5|199025.9|198804.5|199025.9|198804.5|1
1725578460000|2024-09-05 23:21:00|199018.4|198815.1|199014.5|198832.3|199018.4|198832.3|199014.5|198815.1|2
1725578470000|2024-09-05 23:21:10|199014.1|198832.5|199015.5|198831.5|199015.7|198832.5|199014|198831.1|4
1725578480000|2024-09-05 23:21:20|199008.9|198857.9|199008.9|198857.9|199008.9|198857.9|199008.9|198857.9|1
1725578490000|2024-09-05 23:21:30|199008.7|198858.1|199008.7|198858.1|199008.7|198858.1|199008.7|198858.1|1
1725578500000|2024-09-05 23:21:40|199008.6|198858.2|199015|198831.4|199015|198858.2|199008.6|198831.4|2
1725578520000|2024-09-05 23:22:00|199014.8|198831.5|199014.8|198831.5|199014.8|198831.5|199014.8|198831.5|1
1725578530000|2024-09-05 23:22:10|199008.9|198831.6|198986.3|198778|199008.9|198831.6|198986.3|198777.3|6
1725578560000|2024-09-05 23:22:40|198969.8|198823.7|198974.6|198804.1|198974.6|198823.7|198969.8|198804.1|2
1725578590000|2024-09-05 23:23:10|198978.4|198797.4|198978.4|198797.4|198978.4|198797.4|198978.4|198797.4|1
1725578600000|2024-09-05 23:23:20|198975.5|198813.6|198970|198824.2|198975.5|198824.2|198970|198813.6|2
1725578610000|2024-09-05 23:23:30|198969.9|198824.3|198969.9|198824.3|198969.9|198824.3|198969.9|198824.3|1
1725578620000|2024-09-05 23:23:40|198971.6|198808.6|198971.6|198808.6|198971.6|198808.6|198971.6|198808.6|1
1725578630000|2024-09-05 23:23:50|198972.8|198809|198983.9|198789.8|198983.9|198809|198972.8|198789.8|2
1725578640000|2024-09-05 23:24:00||198789.9||198789.9||198789.9||198789.9|1
1725578660000|2024-09-05 23:24:20|198986.8|198794.1|198970.1|198826.8|198986.8|198826.8|198970.1|198794.1|2
1725578670000|2024-09-05 23:24:30|198973|198811.5|198973|198811.5|198973|198811.5|198973|198811.5|1
1725578680000|2024-09-05 23:24:40|198972.9||198972.9||198972.9||198972.9||1
1725578690000|2024-09-05 23:24:50|198977.3|198797.2|198977.3|198797.2|198977.3|198797.2|198977.3|198797.2|1
1725578700000|2024-09-05 23:25:00|198975.8|198813.5|198975.8|198813.5|198975.8|198813.5|198975.8|198813.5|1
1725578730000|2024-09-05 23:25:30|198977.3|198797.2|198977.3|198797.2|198977.3|198797.2|198977.3|198797.2|1
1725578760000|2024-09-05 23:26:00|198972.9|198810.7|198969.8|198825.7|198972.9|198825.7|198969.8|198810.7|3
1725578770000|2024-09-05 23:26:10|198969.7|198823.6|198966.8|198823.2|198969.7|198823.6|198966.8|198823.2|2
1725578780000|2024-09-05 23:26:20|198966.6|198823.4|198969.9|198808.5|198969.9|198823.4|198966.6|198808.5|2
1725578800000|2024-09-05 23:26:40|198970|198808.6|198970|198808.6|198970|198808.6|198970|198808.6|1
1725578820000|2024-09-05 23:27:00|198966.6|198823.7|198966.6|198823.7|198966.6|198823.7|198966.6|198823.7|1
1725578830000|2024-09-05 23:27:10|198966.5|198823.8|198979|198813.5|198979|198824.1|198966.5|198813.5|3
1725578840000|2024-09-05 23:27:20|198978|198796.3|198978|198796.3|198978|198796.3|198978|198796.3|1
1725578870000|2024-09-05 23:27:50|198979|198813.5|198979|198813.5|198979|198813.5|198979|198813.5|1
1725578880000|2024-09-05 23:28:00|198971.1|198813.4|198968.7|198823.1|198971.1|198823.1|198968.7|198813.4|2
1725578890000|2024-09-05 23:28:10|198968.6|198823.2|198971.4|198808.5|198971.4|198823.2|198968.6|198808.5|2
1725578900000|2024-09-05 23:28:20|198971.3||198971.3||198971.3||198971.3||1
1725578910000|2024-09-05 23:28:30|198972.8|198808.6|198972.8|198803.5|198972.8|198808.6|198972.8|198803.5|2
1725578920000|2024-09-05 23:28:40|198970.7|198803.6|198970.7|198815.9|198970.7|198815.9|198970.7|198803.6|2
1725578930000|2024-09-05 23:28:50|198970.6|198816|198970.6|198816|198970.6|198816|198970.6|198816|1
1725578950000|2024-09-05 23:29:10|198970.5|198816.1|198971.9|198803|198971.9|198816.1|198970.5|198803|2
1725578970000|2024-09-05 23:29:30|198971.8|198803.1|198976.3|198795.1|198976.3|198803.1|198971.8|198795.1|3
1725578980000|2024-09-05 23:29:40|198977.9|198813.5|198977.9|198813.5|198977.9|198813.5|198977.9|198813.5|1
1725579000000|2024-09-05 23:30:00|198976.5|198795.3|198976.5|198795.3|198976.5|198795.3|198976.5|198795.3|1
1725579010000|2024-09-05 23:30:10|198974.6||198974.6||198974.6||198974.6||1
1725579030000|2024-09-05 23:30:30|198974.1|198813.5|198967.2|198814.4|198974.1|198814.4|198967.2|198813.5|3
1725579050000|2024-09-05 23:30:50|198967.1|198814.5|198967.4|198814.8|198967.4|198814.8|198962.2|198813.8|3
1725579060000|2024-09-05 23:31:00|198961.5|198813.8|198985|198788.3|198985|198813.8|198961.5|198788.3|2
1725579070000|2024-09-05 23:31:10|198984.6|198788.5|198984.6|198788.5|198984.6|198788.5|198984.6|198788.5|1
1725579090000|2024-09-05 23:31:30|198970.4|198824.9|198970.4|198824.9|198970.4|198824.9|198970.4|198824.9|1
1725579110000|2024-09-05 23:31:50|198969.3|198825.9|198973|198810.8|198973|198825.9|198969.3|198810.8|3
1725579130000|2024-09-05 23:32:10|198972.9|198810.9|198972.9|198810.9|198972.9|198810.9|198972.9|198810.9|1
1725579140000|2024-09-05 23:32:20|198972.8||198972.8||198972.8||198972.8||1
1725579150000|2024-09-05 23:32:30|198969.9|198826.1|198969.9|198826.1|198969.9|198826.1|198969.9|198826.1|1
1725579160000|2024-09-05 23:32:40|198969.8||198969.8||198969.8||198969.8||1
1725579170000|2024-09-05 23:32:50|198972.8|198811|198977.1|198796.9|198977.1|198811.1|198972.8|198796.9|3
1725579200000|2024-09-05 23:33:20|198975.3|198813|198968.7|198825.5|198975.3|198825.5|198968.7|198813|2
1725579220000|2024-09-05 23:33:40|198968.5|198825.6|198972.2|198810.9|198972.2|198825.6|198968.5|198810.9|2
1725579230000|2024-09-05 23:33:50|198972.1|198811|198972.1|198811|198972.1|198811|198972.1|198811|1
1725579240000|2024-09-05 23:34:00|198972||198972||198972||198972||1
1725579260000|2024-09-05 23:34:20|198968.2|198825.9|198968.2|198825.8|198968.2|198825.9|198968.2|198825.8|2
1725579280000|2024-09-05 23:34:40|198968.1|198811|198978.2|198797.1|198978.2|198811|198968.1|198797.1|3
1725579300000|2024-09-05 23:35:00|198973.1|198811.2|198973.1|198811.2|198973.1|198811.2|198973.1|198811.2|1
1725579310000|2024-09-05 23:35:10|198970.1|198826.1|198970.1|198826.1|198970.1|198826.1|198970.1|198826.1|1
1725579320000|2024-09-05 23:35:20|198970|198826.2|198970|198826.2|198970|198826.2|198970|198826.2|1
1725579330000|2024-09-05 23:35:30|198973.4|198811.5|198973.4|198811.5|198973.4|198811.5|198973.4|198811.5|1
1725579340000|2024-09-05 23:35:40|198973.3|198811.6|198973.3|198811.6|198973.3|198811.6|198973.3|198811.6|1
1725579350000|2024-09-05 23:35:50||198811.7||198811.7||198811.7||198811.7|1
1725579360000|2024-09-05 23:36:00|198973.2|198811.5|198971.3|198814.1|198976.9|198814.1|198971.3|198803.5|4
1725579390000|2024-09-05 23:36:30|198974.4|198803.6|198974.4|198803.6|198974.4|198803.6|198974.4|198803.6|1
1725579400000|2024-09-05 23:36:40|198976.2|198803.7|198976.2|198803.7|198976.2|198803.7|198976.2|198803.7|1
1725579410000|2024-09-05 23:36:50|198989.5|198799|199015.3|198837.3|199015.3|198837.3|198989.5|198799|4
1725579420000|2024-09-05 23:37:00|199013.2|198838|198981.8|198788.3|199013.2|198838|198981.8|198788.3|5
1725579430000|2024-09-05 23:37:10|198980.5|198809.1|198980.5|198809.1|198980.5|198809.1|198980.5|198809.1|2
1725579440000|2024-09-05 23:37:20||198809.2||198788.4||198809.2||198788.4|2
1725579450000|2024-09-05 23:37:30|198980.4|198821.9|198958.4|198821.9|198980.4|198821.9|198958.4|198821.9|2
1725579470000|2024-09-05 23:37:50|198947.2|198819.5|198957.1|198805.9|198957.1|198819.5|198947.2|198805.9|2
1725579480000|2024-09-05 23:38:00||198806||198806||198806||198806|1
1725579490000|2024-09-05 23:38:10|198964.7|198798.3|198964.7|198798.3|198964.7|198798.3|198964.7|198798.3|1
1725579510000|2024-09-05 23:38:30|198958.6|198808.1|198945.8|198819.5|198958.6|198819.5|198945.8|198808|3
1725579520000|2024-09-05 23:38:40|198944.5||198944.5||198944.5||198944.5||1
1725579530000|2024-09-05 23:38:50|198944.6|198819.6|198955.2|198806.2|198955.2|198819.6|198944.6|198806.2|2
1725579540000|2024-09-05 23:39:00|198955.1|198806.3|198955.1|198806.3|198955.1|198806.3|198955.1|198806.3|1
1725579560000|2024-09-05 23:39:20|198944.6|198819.6|198944.6|198819.6|198944.6|198819.6|198944.6|198819.6|1
1725579570000|2024-09-05 23:39:30|198937.8|198812|198943.6|198795.5|198943.6|198812|198937.8|198795.5|2
1725579580000|2024-09-05 23:39:40|198943.5||198943.5||198943.5||198943.5||1
1725579590000|2024-09-05 23:39:50||198795.6||198795.6||198795.6||198795.6|1
1725579600000|2024-09-05 23:40:00|198943.3|198795.7|198950.7|198797.3|198950.7|198797.3|198943.3|198795.7|2
1725579610000|2024-09-05 23:40:10|198945.6|198814.8|198945.6|198814.8|198945.6|198814.8|198945.6|198814.8|1
1725579620000|2024-09-05 23:40:20|198945.5|198814.9|198944.3|198815.1|198945.5|198815.1|198944.3|198814.9|2
1725579630000|2024-09-05 23:40:30|198944.2||198944.2||198944.2||198944.2||1
1725579640000|2024-09-05 23:40:40|198952.8|198800.7|198962.2|198793.5|198962.2|198800.7|198952.8|198793.5|2
1725579650000|2024-09-05 23:40:50|198951.9|198800.4|198951.8|198800.4|198951.9|198800.4|198951.8|198800.4|2
1725579660000|2024-09-05 23:41:00|198942.8|198814.7|198942.8|198814.7|198942.8|198814.7|198942.8|198814.7|1
1725579670000|2024-09-05 23:41:10|198942.7|198814.8|198973.7|198805.9|198973.7|198814.8|198942.7|198792.7|7
1725579710000|2024-09-05 23:41:50|198975.1|198823.2|198975.1|198823.2|198975.1|198823.2|198975.1|198823.2|1
1725579720000|2024-09-05 23:42:00|198975.9|198808.9|198975.9|198808.9|198975.9|198808.9|198975.9|198808.9|1
1725579730000|2024-09-05 23:42:10|198982.2|198801.2|198982.2|198801.2|198982.2|198801.2|198982.2|198801.2|1
1725579750000|2024-09-05 23:42:30|198972.3||198972.3||198972.3||198972.3||1
1725579760000|2024-09-05 23:42:40|198963.5|198811.2|198956.2|198824.5|198963.5|198824.5|198956.2|198811.2|2
1725579770000|2024-09-05 23:42:50|198955.9|198822.8|198955.9|198822.8|198955.9|198822.8|198955.9|198822.8|1
1725579780000|2024-09-05 23:43:00|198955.8|198822.9|198963.3|198808.7|198963.3|198822.9|198955.8|198808.7|2
1725579790000|2024-09-05 23:43:10||198808.8||198808.8||198808.8||198808.8|1
1725579800000|2024-09-05 23:43:20|198963.2||198963.2||198963.2||198963.2||1
1725579810000|2024-09-05 23:43:30|198953.4|198822.8|198953.4|198822.8|198953.4|198822.8|198953.4|198822.8|1
1725579820000|2024-09-05 23:43:40|198953.3|198822.9|198953.3|198822.9|198953.3|198822.9|198953.3|198822.9|1
1725579830000|2024-09-05 23:43:50|198961.5|198808.6|198961.5|198808.6|198961.5|198808.6|198961.5|198808.6|1
1725579840000|2024-09-05 23:44:00|198961.4||198961.4||198961.4||198961.4||1
1725579850000|2024-09-05 23:44:10||198808.7||198808.6||198808.7||198808.6|2
1725579870000|2024-09-05 23:44:30|198953.1|198823|198969.3|198811.7|198969.3|198823|198953.1|198811.7|2
1725579890000|2024-09-05 23:44:50|198972.3|198801.3|198971.2|198801.4|198972.3|198801.4|198971.2|198801.3|2
1725579900000|2024-09-05 23:45:00|198966.9|198801.1|198970.1|198810.2|198970.1|198810.2|198961.7|198801.1|4
1725579910000|2024-09-05 23:45:10|198970|198810|198968.9|198810|198970|198810|198968.9|198810|2
1725579920000|2024-09-05 23:45:20|198964.1|198824.8|198964.1|198824.8|198964.1|198824.8|198964.1|198824.8|1
1725579930000|2024-09-05 23:45:30|198964|198824.9|198964|198824.9|198964|198824.9|198964|198824.9|1
1725579940000|2024-09-05 23:45:40|198968.7|198810|198968.7|198810|198968.7|198810|198968.7|198810|1
1725579950000|2024-09-05 23:45:50|198968.6||198968.6||198968.6||198968.6||1
1725579960000|2024-09-05 23:46:00|198969.1|198809.9|198968.4|198809.9|198969.1|198809.9|198968.4|198809.9|2
1725579970000|2024-09-05 23:46:10|198968.3||198968.3||198968.3||198968.3||1
1725579980000|2024-09-05 23:46:20|198963.4|198824.8|198963.4|198824.8|198963.4|198824.8|198963.4|198824.8|1
1725579990000|2024-09-05 23:46:30|198963.3|198824.9|198964.8|198824.3|198965.1|198829|198963.3|198824.3|3
1725580000000|2024-09-05 23:46:40|198969.3|198809.6|198969.3|198809.6|198969.3|198809.6|198969.3|198809.6|1
1725580010000|2024-09-05 23:46:50|198969.4|198813.3|198969.2|198809.3|198969.4|198813.3|198969.2|198809.3|2
1725580030000|2024-09-05 23:47:10|198963.9|198825|198963.9|198825|198963.9|198825|198963.9|198825|1
1725580050000|2024-09-05 23:47:30|198963.8|198825.1|198968.6|198810.1|198968.6|198825.1|198963.8|198810.1|2
1725580070000|2024-09-05 23:47:50|198968.5|198810.2|198968.6|198810.1|198968.6|198810.2|198968.5|198810.1|2
1725580080000|2024-09-05 23:48:00|198963.7|198825.1|198963.7|198825.1|198963.7|198825.1|198963.7|198825.1|1
1725580090000|2024-09-05 23:48:10|198975.7|198814.6|198975.7|198814.6|198975.7|198814.6|198975.7|198814.6|1
1725580110000|2024-09-05 23:48:30|198976.6|198803.2|198976.4|198803.3|198976.6|198803.3|198976.4|198803.2|2
1725580150000|2024-09-05 23:49:10|198975.4|198814.7|198975.4|198814.7|198975.4|198814.7|198975.4|198814.7|1
1725580160000|2024-09-05 23:49:20|198976.5|198803.3|198976.5|198803.3|198976.5|198803.3|198976.5|198803.3|1
1725580180000|2024-09-05 23:49:40|198974.9|198814.5|198970.5|198809.4|198974.9|198814.5|198970.5|198809.4|2
1725580190000|2024-09-05 23:49:50|198970.3|198809.5|198970.3|198809.5|198970.3|198809.5|198970.3|198809.5|1
1725580200000|2024-09-05 23:50:00|198987.5|198824|198990.4|198827.2|198990.4|198827.2|198987.5|198824|2
1725580210000|2024-09-05 23:50:10|198990.3|198827.3|198990.3|198827.3|198990.3|198827.3|198990.3|198827.3|1
1725580220000|2024-09-05 23:50:20|198987.9|198827.4|198987.9|198812.6|198987.9|198827.4|198987.9|198812.6|2
1725580230000|2024-09-05 23:50:30||198791.2||198791.2||198791.2||198791.2|1
1725580240000|2024-09-05 23:50:40|198985.8|198790.8|198986.7|198824.8|198986.7|198824.8|198985.8|198790.8|2
1725580250000|2024-09-05 23:50:50|198986.6|198824.9|198988.5|198845.8|198988.5|198845.8|198986.6|198824.9|2
1725580260000|2024-09-05 23:51:00|198988.3|198846|198988.3|198846|198988.3|198846|198988.3|198846|1
1725580270000|2024-09-05 23:51:10|198969.1|198844.1|198974.5|198826.7|198974.5|198845.7|198969.1|198826.7|4
1725580280000|2024-09-05 23:51:20|198974.3|198826.8|198974.3|198826.8|198974.3|198826.8|198974.3|198826.8|1
1725580300000|2024-09-05 23:51:40|198974.2|198826.9|198974.2|198826.9|198974.2|198826.9|198974.2|198826.9|1
1725580310000|2024-09-05 23:51:50|198970.4|198845.4|198970.4|198845.4|198970.4|198845.4|198970.4|198845.4|1
1725580320000|2024-09-05 23:52:00|198970.3|198845.3|198970.3|198845.3|198970.3|198845.3|198970.3|198845.3|1
1725580330000|2024-09-05 23:52:10|198973.5|198827|198973.4|198827.6|198976|198827.6|198973.4|198812.7|3
1725580340000|2024-09-05 23:52:20|198973.2|198827.7|199017.5|198841.7|199017.5|198841.7|198973.2|198817.3|4
1725580370000|2024-09-05 23:52:50|199009.1|198861.1|199009.1|198861.1|199009.1|198861.1|199009.1|198861.1|1
1725580390000|2024-09-05 23:53:10|199006.6|198862.8|199006.6|198862.8|199006.6|198862.8|199006.6|198862.8|1
1725580400000|2024-09-05 23:53:20|199007.2|198845.4|199007.2|198845.4|199007.2|198845.4|199007.2|198845.4|1
1725580430000|2024-09-05 23:53:50|199006.6|198862.9|199006.6|198862.9|199006.6|198862.9|199006.6|198862.9|1
1725580450000|2024-09-05 23:54:10|199007.3|198845.5|199007.3|198845.5|199007.3|198845.5|199007.3|198845.5|1
1725580460000|2024-09-05 23:54:20|199022.3|198824.4|199022.3|198824.4|199022.3|198824.4|199022.3|198824.4|1
1725580480000|2024-09-05 23:54:40|199022.1|198824.7|199026.6|198829.3|199026.6|198829.3|199022.1|198824.7|2
1725580510000|2024-09-05 23:55:10|199022.1|198824.6|199007.2|198845.8|199022.1|198845.8|199007.2|198824.6|2
1725580540000|2024-09-05 23:55:40|199006.4|198863.4|199006.4|198863.4|199006.4|198863.4|199006.4|198863.4|1
1725580560000|2024-09-05 23:56:00|199017.5|198846.2|199013.2|198828.5|199017.5|198846.2|199013.2|198828.5|2
1725580570000|2024-09-05 23:56:10|199010.7|198828.4|199006.2|198847.4|199010.7|198849.6|199006.2|198828.4|3
1725580580000|2024-09-05 23:56:20|199006.1|198847.5|199006.1|198847.5|199006.1|198847.5|199006.1|198847.5|1
1725580590000|2024-09-05 23:56:30|199004.7|198865.8|199004.7|198865.8|199004.7|198865.8|199004.7|198865.8|1
1725580600000|2024-09-05 23:56:40|199004.6||199004.6||199004.6||199004.6||1
1725580610000|2024-09-05 23:56:50||198865.9||198865.9||198865.9||198865.9|1
1725580620000|2024-09-05 23:57:00|199004.5|198847.6|199006|198847.6|199006|198847.6|199004.5|198847.6|2
1725580640000|2024-09-05 23:57:20|199005.9|198847.7|199005.9|198847.7|199005.9|198847.7|199005.9|198847.7|1
1725580650000|2024-09-05 23:57:30|199004.4|198866|199004.4|198866|199004.4|198866|199004.4|198866|1
1725580660000|2024-09-05 23:57:40|199004.3||199004.3||199004.3||199004.3||1
1725580670000|2024-09-05 23:57:50|199001|198866.5|199003.6|198848|199003.6|198866.5|199001|198848|2
1725580680000|2024-09-05 23:58:00|199003.2|198848.1|199003.2|198848.1|199003.2|198848.1|199003.2|198848.1|1
1725580690000|2024-09-05 23:58:10|199003.1|198848.2|199003.3|198848.2|199003.3|198848.2|199003.1|198848.2|2
1725580700000|2024-09-05 23:58:20|199000.5|198866.8|198999.1|198866.2|199004|198869.6|198999.1|198866.2|3
1725580710000|2024-09-05 23:58:30|198998.9||198998.9||198998.9||198998.9||1
1725580730000|2024-09-05 23:58:50|199001.9|198847.4|199001.9|198847.4|199001.9|198847.4|199001.9|198847.4|1
1725580740000|2024-09-05 23:59:00|199001.8|198849.6|199003.8|198847.3|199003.9|198849.6|199001.8|198847.3|3
1725580750000|2024-09-05 23:59:10|199003.7||199003.7||199003.7||199003.7||1
1725580760000|2024-09-05 23:59:20|199001.7|198866.1|199001.7|198866.1|199001.7|198866.1|199001.7|198866.1|1
1725580780000|2024-09-05 23:59:40|199004|198847.6|199004|198847.6|199004|198847.6|199004|198847.6|1
1725580800000|2024-09-06 00:00:00|199012.7|198834.2|199015|198834.5|199015.5|198834.5|199012.7|198833.3|3
1725580810000|2024-09-06 00:00:10|199014.7|198836.2|199047.9|198869.2|199047.9|198869.7|199014.7|198836.2|5
1725580820000|2024-09-06 00:00:20|199049.1|198869.4|199104.4|198951.4|199111.7|198953|199049.1|198869.4|12
1725580830000|2024-09-06 00:00:30|199103.2|198953.9|199103.6|198950.3|199103.8|198953.9|199096.6|198945.1|5
1725580840000|2024-09-06 00:00:40|199106.8|198953.9|199106.8|198953.9|199106.8|198953.9|199106.8|198953.9|1
1725580850000|2024-09-06 00:00:50|199106.5|198957.1|199128.8|198980.9|199139.1|198993.3|199106.5|198957.1|6
1725580860000|2024-09-06 00:01:00|199116.1|198987.4|199117|198987.3|199120.5|198990.8|199113.7|198987.1|10
1725580870000|2024-09-06 00:01:10|199114.5|198987.4|199116.9|198987.6|199116.9|198987.6|199114.5|198987.4|2
1725580880000|2024-09-06 00:01:20|199120.1|198995.1|199120.1|198995.1|199120.1|198995.1|199120.1|198995.1|1
1725580900000|2024-09-06 00:01:40|199142|199014.2|199067.7|198922.6|199142|199014.2|199067.7|198922.6|3
1725580910000|2024-09-06 00:01:50|199067.2|198923|199071.9|198927.7|199071.9|198927.7|199067.2|198923|2
1725580920000|2024-09-06 00:02:00|199096.3|198955.3|199100.9|198975.5|199104.5|198979.1|199089.2|198954.8|9
1725580930000|2024-09-06 00:02:10|199099.4|198974.4|199092.2|198962|199099.4|198974.4|199092.2|198961|3
1725580960000|2024-09-06 00:02:40|199102.2|198964.4|199110.4|198983.8|199110.4|198983.8|199102.2|198964.4|2
1725580970000|2024-09-06 00:02:50|199112.9|198981.4|199111|198981.1|199112.9|198981.4|199111|198981.1|2
1725580980000|2024-09-06 00:03:00|199091.7|198966.7|199064.6|198933|199091.7|198966.7|199061.6|198931|9
1725580990000|2024-09-06 00:03:10|199064.4|198933.8|199064.6|198933.2|199064.8|198933.8|199064.4|198932.6|3
1725581000000|2024-09-06 00:03:20|199068|198936.6|199068|198936.6|199068|198936.6|199068|198936.6|1
1725581010000|2024-09-06 00:03:30|199068.7|198937|199068.7|198937|199068.7|198937|199068.7|198937|1
1725581020000|2024-09-06 00:03:40|199069.8|198939.4|199135.2|199010.2|199136|199011|199069.8|198939.4|9
1725581030000|2024-09-06 00:03:50|199136.7|199011.7|199147|199022|199199.1|199067.2|199136.7|199011.7|10
1725581040000|2024-09-06 00:04:00|199188.4|199063.4|199127.7|199002.7|199188.4|199063.4|199127.7|199002.7|6
1725581050000|2024-09-06 00:04:10|199127.2|199002.2|199171.7|199046.7|199176.8|199051.8|199127|199002|7
1725581060000|2024-09-06 00:04:20|199181.5|199056.5|199218.8|199077.4|199222.4|199094.5|199177.8|199052.8|9
1725581070000|2024-09-06 00:04:30|199224.4|199090|199149.6|198999.2|199229.4|199097.3|199149.6|198999.2|13
1725581080000|2024-09-06 00:04:40|199149.4|199015.2|199149.4|199015.9|199149.4|199015.9|199149.4|198999.2|4
1725581090000|2024-09-06 00:04:50|199147.2|198999.7|199147.2|198999.2|199147.2|199015.9|199147.2|198999.2|6
1725581100000|2024-09-06 00:05:00|199154.7|199015.2|199154.7|199023.4|199154.7|199023.4|199154.7|198999.2|6
1725581110000|2024-09-06 00:05:10|199149.1|199023|199134.3|198998.9|199149.1|199023|199134.3|198980.3|7
1725581120000|2024-09-06 00:05:20|199128.6|198991.8|199130.2|198996.5|199130.2|198996.5|199118.7|198978.4|6
1725581130000|2024-09-06 00:05:30|199130.4|198996.6|199156.2|199009.6|199156.6|199028.3|199130.4|198981.3|12
1725581140000|2024-09-06 00:05:40|199155.8|199013.3|199149.1|199001.4|199155.8|199027|199149.1|199001.4|8
1725581150000|2024-09-06 00:05:50|199149.9|199016.9|199149.9|199001.4|199149.9|199016.9|199149.9|199001.4|3
1725581160000|2024-09-06 00:06:00||199017||199001.4||199017||199001.4|6
1725581170000|2024-09-06 00:06:10|199150.2|199017|199155|199026|199155|199026|199141.9|199001.4|11
1725581190000|2024-09-06 00:06:30|199155.5|199024.7|199155.5|199024.7|199155.5|199024.7|199155.5|199024.7|1
1725581200000|2024-09-06 00:06:40|199141.1|199016.1|199141.8|199016.8|199141.8|199016.8|199136.7|199011.7|3
1725581210000|2024-09-06 00:06:50|199141.6|199016.6|199141.6|199016.6|199142.3|199017.3|199141.6|199016.6|3
1725581230000|2024-09-06 00:07:10|199154.5|199024.7|199154.5|199024.7|199154.5|199024.7|199154.5|199024.7|1
1725581240000|2024-09-06 00:07:20|199169.3|198999.8|199163|198993.5|199169.3|198999.8|199163|198993.5|2
1725581250000|2024-09-06 00:07:30|199165.5|198998.8|199164.5|198998.8|199165.5|198998.8|199163.2|198998.8|4
1725581260000|2024-09-06 00:07:40|199159.5|199002.2|199152.3|199010.8|199159.5|199010.8|199144.7|199002.2|5
1725581270000|2024-09-06 00:07:50|199156.7|199012|199163|199027.2|199171.2|199035.4|199156.7|199012|11
1725581280000|2024-09-06 00:08:00|199164.1|199029.7|199156.6|199024.2|199164.1|199029.7|199156.6|199024.2|3
1725581290000|2024-09-06 00:08:10|199159|199026.4|199165.5|199032.2|199168.3|199035|199159|199026.4|9
1725581300000|2024-09-06 00:08:20||199033.4||199033.4||199033.4||199033.4|1
1725581310000|2024-09-06 00:08:30||199035.4||199034.9||199035.4||199034.9|2
1725581320000|2024-09-06 00:08:40|199163.5|199034.7|199160.9|199025.2|199163.5|199034.7|199156.6|199024.4|5
1725581330000|2024-09-06 00:08:50|199160.8|199027.2|199166|199033.4|199170|199037.4|199160.2|199025.7|9
1725581340000|2024-09-06 00:09:00|199165.3|199032.8|199166.1|199033.9|199169.9|199037.7|199163.6|199032.8|5
1725581350000|2024-09-06 00:09:10|199162.5|199033.6|199166.3|199035.6|199170.3|199039.6|199162.5|199033.6|6
1725581370000|2024-09-06 00:09:30|199170.2|199039.5|199205.1|199075.4|199205.1|199075.4|199170.2|199039.5|2
1725581380000|2024-09-06 00:09:40|199201.5|199074.4|199201.5|199074.4|199201.5|199074.4|199201.5|199074.4|1
1725581390000|2024-09-06 00:09:50|199198.2|199073.2|199194.3|199069.3|199198.2|199073.2|199193|199068|11
1725581400000|2024-09-06 00:10:00|199193.5|199066.4|199193|199068|199193.5|199068|199188.5|199063.5|11
1725581410000|2024-09-06 00:10:10|199191.3|199066.3|199153.5|199028.5|199193|199068|199149.9|199024.9|10
1725581430000|2024-09-06 00:10:30|199147.1|199022.1|199151.4|199026.4|199151.4|199026.4|199147.1|199022.1|2
1725581440000|2024-09-06 00:10:40|199152.2|199027.2|199153.8|199028.8|199153.8|199028.8|199152.2|199027.2|3
1725581460000|2024-09-06 00:11:00|199155.5|199030.5|199155.5|199030.5|199155.5|199030.5|199155.5|199030.5|1
1725581470000|2024-09-06 00:11:10|199156.8|199031.8|199158.1|199033.1|199158.1|199033.1|199152.9|199027.9|4
1725581490000|2024-09-06 00:11:30|199157.2|199032.2|199187.8|199062.8|199187.8|199062.8|199157.2|199032.2|8
1725581500000|2024-09-06 00:11:40|199186.9|199061.9|199182.8|199057.8|199186.9|199061.9|199182.8|199057.8|4
1725581510000|2024-09-06 00:11:50|199180.5|199055.5|199179.6|199054.6|199180.5|199055.5|199179.6|199054.6|2
1725581520000|2024-09-06 00:12:00|199180.8|199055.8|199184.6|199059.6|199184.6|199059.6|199180.8|199055.8|2
1725581530000|2024-09-06 00:12:10|199182.5|199057.5|199184.5|199059.5|199184.5|199059.5|199182|199057|6
1725581550000|2024-09-06 00:12:30|199182.1|199057.1|199182|199057|199182.1|199057.1|199182|199057|2
1725581560000|2024-09-06 00:12:40|199179.6|199054.6|199179.6|199054.6|199179.6|199054.6|199179.6|199054.6|1
1725581570000|2024-09-06 00:12:50|199176.3|199051.3|199180.5|199055.5|199180.5|199055.5|199176.3|199051.3|3
1725581580000|2024-09-06 00:13:00|199180.9|199055.9|199184|199059|199184|199059|199180.9|199055.9|2
1725581590000|2024-09-06 00:13:10|199188.6|199063.6|199203.8|199078.8|199203.8|199078.8|199188.6|199063.6|2
1725581600000|2024-09-06 00:13:20|199204|199079|199204|199079|199204|199079|199204|199079|1
1725581610000|2024-09-06 00:13:30|199201.7|199076.7|199216.9|199091.9|199216.9|199091.9|199198|199073|8
1725581620000|2024-09-06 00:13:40|199217.9|199092.9|199218.9|199093.9|199218.9|199093.9|199217.9|199092.9|2
1725581630000|2024-09-06 00:13:50|199219.7|199094.7|199242.7|199117.7|199248.1|199123.1|199218.9|199093.9|12
1725581640000|2024-09-06 00:14:00|199239.1|199114.1|199245.7|199120.7|199247.4|199122.4|199237.8|199112.8|10
1725581650000|2024-09-06 00:14:10|199244.9|199119.9|199248.7|199123.7|199248.7|199123.7|199244.9|199119.9|2
1725581660000|2024-09-06 00:14:20|199244.9|199119.9|199238.1|199113.1|199244.9|199119.9|199238.1|199113.1|7
1725581670000|2024-09-06 00:14:30|199237|199112|199231.3|199106.3|199237|199112|199231.3|199106.3|3
1725581680000|2024-09-06 00:14:40|199230.3|199105.3|199236.4|199111.3|199236.4|199111.3|199230.3|199105.3|4
1725581690000|2024-09-06 00:14:50|199233.4|199108.4|199223.3|199093|199233.4|199108.4|199213.9|199085.6|6
1725581700000|2024-09-06 00:15:00|199223.1|199093.4|199225.7|199096|199226.7|199097|199221.9|199092.2|6
1725581710000|2024-09-06 00:15:10|199221.4|199091.7|199239.8|199108.4|199240.9|199110.5|199221.4|199091.2|11
1725581720000|2024-09-06 00:15:20|199240|199110.2|199240.5|199110.5|199240.5|199110.5|199239.8|199109|3
1725581730000|2024-09-06 00:15:30|199244|199114|199244.1|199112.6|199244.1|199114|199239.2|199110|5
1725581740000|2024-09-06 00:15:40|199243.3|199117.4|199242.4|199112.9|199243.3|199117.4|199242.4|199111.6|4
1725581750000|2024-09-06 00:15:50|199248|199118.5|199274.9|199129.7|199274.9|199129.7|199248|199115.2|4
1725581760000|2024-09-06 00:16:00|199280.3|199131.2|199294.6|199134.2|199304.4|199156.8|199279.7|199124.5|13
1725581770000|2024-09-06 00:16:10|199287.7|199131.9|199287.7|199131.9|199287.7|199131.9|199287.7|199131.9|1
1725581780000|2024-09-06 00:16:20|199284.1|199131.8|199291|199143.1|199291.5|199144.5|199284.1|199131.8|9
1725581790000|2024-09-06 00:16:30|199290.6|199133.5|199291.9|199132.3|199291.9|199143.1|199290.6|199132.3|4
1725581800000|2024-09-06 00:16:40|199287.9|199129.3|199287.9|199129.3|199287.9|199129.3|199287.9|199129.3|1
1725581810000|2024-09-06 00:16:50|199290.4|199136.8|199290.8|199130.1|199290.8|199136.8|199283.9|199114.6|6
1725581820000|2024-09-06 00:17:00|199290.3|199131.5|199288.6|199137.2|199290.3|199137.2|199288.6|199131.5|3
1725581830000|2024-09-06 00:17:10|199281.9|199136|199282.3|199139.6|199282.5|199141.1|199281.7|199135.9|5
1725581840000|2024-09-06 00:17:20|199281.7|199141.8|199281.7|199139.6|199281.7|199141.8|199281.7|199139.6|2
1725581850000|2024-09-06 00:17:30|199286.4|199157.3|199292|199157.3|199292|199157.3|199286.4|199157.3|3
1725581860000|2024-09-06 00:17:40|199291.8|199157.4|199293.4|199144.7|199297.8|199157.4|199286.9|199143.6|9
1725581870000|2024-09-06 00:17:50|199298.3|199144.6|199296.9|199148.4|199298.3|199148.4|199296.9|199144.6|2
1725581880000|2024-09-06 00:18:00|199296.4|199152.8|199283.4|199126.2|199296.4|199152.8|199283.4|199126.2|3
1725581890000|2024-09-06 00:18:10|199279.6|199134.3|199279.6|199134.3|199279.6|199134.3|199279.6|199134.3|1
1725581910000|2024-09-06 00:18:30|199278.3|199140.4|199278.8|199134.4|199278.8|199140.4|199278.3|199134.4|2
1725581920000|2024-09-06 00:18:40|199272.9|199134.3|199273.1|199134.3|199273.1|199134.3|199272.9|199134.3|2
1725581930000|2024-09-06 00:18:50|199273|199134.9|199269|199134.2|199273.1|199134.9|199269|199134.2|3
1725581940000|2024-09-06 00:19:00|199268|199136.6|199238.2|199096.7|199271|199136.6|199238.2|199096.7|4
1725581950000|2024-09-06 00:19:10|199238.1|199097|199238.1|199097|199238.1|199097|199238.1|199097|1
1725581970000|2024-09-06 00:19:30|199245.9|199102|199249.9|199109.5|199249.9|199109.5|199245.9|199101|4
1725581990000|2024-09-06 00:19:50||199109.6||199109.6||199109.6||199109.6|1
1725582000000|2024-09-06 00:20:00|199246.4||199246.4||199246.4||199246.4||1
1725582010000|2024-09-06 00:20:10|199249.7|199124.7|199249.7|199124.7|199249.7|199124.7|199249.7|199124.7|1
1725582020000|2024-09-06 00:20:20|199251.8|199126.8|199250.9|199108.5|199251.8|199126.8|199249.2|199108.5|3
1725582030000|2024-09-06 00:20:30|199250.8|199108.6|199250.8|199108.6|199250.8|199108.6|199250.8|199108.6|1
1725582040000|2024-09-06 00:20:40|199253.1|199108.7|199264.9|199139|199264.9|199139.2|199253.1|199108.7|5
1725582050000|2024-09-06 00:20:50|199265.3|199140.3|199264.6|199124.3|199265.3|199140.3|199264.6|199124.3|2
1725582060000|2024-09-06 00:21:00|199264.9|199126.5|199264.8|199126|199264.9|199126.5|199264.8|199126|2
1725582070000|2024-09-06 00:21:10|199264.3|199139.3|199264.3|199139.3|199264.3|199139.3|199264.3|199139.3|1
1725582080000|2024-09-06 00:21:20|199260|199129|199271.5|199131.2|199275.7|199139|199260|199129|4
1725582090000|2024-09-06 00:21:30|199266.7|199127|199264.6|199127.9|199266.7|199127.9|199264.6|199127|5
1725582110000|2024-09-06 00:21:50|199265.8|199140.8|199265.8|199140.8|199265.8|199140.8|199265.8|199140.8|1
1725582120000|2024-09-06 00:22:00|199267.8|199142.8|199267.8|199142.8|199267.8|199142.8|199267.8|199142.8|1
1725582130000|2024-09-06 00:22:10|199266.2|199141.2|199217.3|199062.4|199266.2|199141.2|199210.8|199058.2|7
1725582140000|2024-09-06 00:22:20||199071.9||199062.4||199089.8||199062.4|3
1725582150000|2024-09-06 00:22:30||199089.8||199062.4||199089.8||199062.4|3
1725582160000|2024-09-06 00:22:40|199215.3|199089.8|199215.3|199089.8|199215.3|199089.8|199215.3|199089.8|2
1725582170000|2024-09-06 00:22:50|199216|199091|199216|199091|199216|199091|199216|199091|1
1725582180000|2024-09-06 00:23:00|199211.6|199086.6|199215.2|199089.8|199215.2|199089.8|199211.6|199086.6|2
1725582190000|2024-09-06 00:23:10|199215.5|199088.5|199215.5|199088.5|199215.5|199088.5|199215.5|199088.5|1
1725582200000|2024-09-06 00:23:20|199219.3|199094.3|199215.6|199089.4|199219.4|199094.4|199215.6|199089.4|3
1725582210000|2024-09-06 00:23:30|199218.2|199092.7|199211.9|199086.9|199218.4|199092.7|199211.9|199086.9|5
1725582240000|2024-09-06 00:24:00|199211.8|199086.8|199215.8|199090.5|199215.8|199090.5|199211.8|199086.8|2
1725582250000|2024-09-06 00:24:10|199219|199090.6|199216.3|199088.3|199219|199093.3|199213.3|199088.3|6
1725582260000|2024-09-06 00:24:20|199216.5|199091.5|199219.1|199092.3|199219.1|199092.3|199216.5|199091.5|2
1725582270000|2024-09-06 00:24:30|199215.2|199090.2|199215.3|199090.3|199215.3|199090.3|199211.4|199086.4|4
1725582290000|2024-09-06 00:24:50|199211.4|199086.4|199215.7|199090.7|199215.7|199090.7|199211.4|199086.4|5
1725582300000|2024-09-06 00:25:00|199217.1|199092.1|199220.2|199095.2|199220.2|199095.2|199217.1|199075.7|3
1725582310000|2024-09-06 00:25:10|199221.2|199096.2|199219.2|199089.1|199221.2|199096.2|199219.2|199089.1|3
1725582320000|2024-09-06 00:25:20|199214.4|199070.7|199215.4|199069.8|199215.4|199070.7|199214.4|199069.8|3
1725582330000|2024-09-06 00:25:30|199211.4|199086.4|199211.4|199086.4|199211.4|199086.4|199211.4|199086.4|1
1725582340000|2024-09-06 00:25:40|199212.9|199087.9|199211.5|199086.5|199212.9|199087.9|199211.5|199086.5|2
1725582350000|2024-09-06 00:25:50|199212.7|199087.7|199217|199090.2|199217|199090.2|199212.7|199087.7|2
1725582360000|2024-09-06 00:26:00|199217.3|199089.2|199217.3|199089.2|199217.3|199089.2|199217.3|199089.2|1
1725582370000|2024-09-06 00:26:10|199216.9|199090.4|199147.8|199003.7|199216.9|199090.4|199136.9|198993.1|10
1725582380000|2024-09-06 00:26:20|199150.1|199005.1|199135.3|199000.3|199150.1|199005.1|199135.3|199000.3|5
1725582390000|2024-09-06 00:26:30|199140.3|199000.6|199162.9|199026.7|199162.9|199032.3|199138|199000.6|9
1725582400000|2024-09-06 00:26:40|199160.4|199000.1|199141|198987.9|199160.4|199000.2|199136|198987.9|5
1725582410000|2024-09-06 00:26:50|199146.1|198988.7|199143.6|198982.3|199146.4|198988.7|199141|198982.3|7
1725582420000|2024-09-06 00:27:00|199143.8|198981.5|199115.7|198962.7|199143.8|198981.5|199115.7|198962.7|6
1725582430000|2024-09-06 00:27:10|199120.1|198970.3|199120.1|198965.3|199120.1|198970.3|199120.1|198952.4|5
1725582440000|2024-09-06 00:27:20|199120.4|198964.5|199136.8|198972.4|199136.8|198972.4|199120.4|198964.1|3
1725582450000|2024-09-06 00:27:30||198985.8||198985.8||198985.8||198985.8|1
1725582460000|2024-09-06 00:27:40|199136.6|198986.7|199147|198994.6|199147|198994.6|199136.6|198986.7|4
1725582470000|2024-09-06 00:27:50|199151.7|198996.2|199159.5|199004.6|199159.5|199004.6|199151.7|198996.2|3
1725582480000|2024-09-06 00:28:00||199004.7||199004.7||199004.7||199004.7|1
1725582500000|2024-09-06 00:28:20|199159.3|199005.6|199154.9|199027.4|199159.3|199027.4|199154.9|199005.6|2
1725582520000|2024-09-06 00:28:40|199162.4||199162.4||199162.4||199162.4||1
1725582550000|2024-09-06 00:29:10|199162.5|199022.9|199155|199022.9|199162.5|199022.9|199155|199022.9|2
1725582560000|2024-09-06 00:29:20|199160|199033.5|199163.2|199013.2|199163.2|199033.5|199160|199013.2|2
1725582590000|2024-09-06 00:29:50|199155.9|199030.9|199155.9|199030.9|199155.9|199030.9|199155.9|199030.9|1
1725582600000|2024-09-06 00:30:00|199154.3|199029.3|199158.6|199003.3|199158.6|199029.3|199154.3|199003.3|2
1725582610000|2024-09-06 00:30:10|199155.9|199005.4|199156|199028.9|199156|199028.9|199153.8|199005.4|4
1725582620000|2024-09-06 00:30:20|199151.2|199026.2|199150|199025|199151.2|199026.2|199150|199025|2
1725582640000|2024-09-06 00:30:40|199153.6|199026|199146.3|199021.3|199153.6|199026|199146.3|199021.3|2
1725582650000|2024-09-06 00:30:50|199145.4|199020.4|199043.5|198910.9|199151|199026|199038.4|198909.3|11
1725582660000|2024-09-06 00:31:00|199043.3|198911.7|199043.3|198911.7|199043.3|198911.7|199043.3|198911.7|1
1725582670000|2024-09-06 00:31:10|199044.4|198916.4|199065.9|198940.9|199065.9|198940.9|199044.4|198916.4|3
1725582680000|2024-09-06 00:31:20|199065.8|198940.8|199065.6|198940.6|199065.8|198940.8|199065.6|198940.6|2
1725582690000|2024-09-06 00:31:30|199065.3|198940.3|199065.7|198940.7|199065.7|198940.7|199065.3|198940.3|2
1725582700000|2024-09-06 00:31:40|199067.3|198942.3|199067.3|198942.3|199067.3|198942.3|199067.3|198942.3|1
1725582710000|2024-09-06 00:31:50|199071.1|198946.1|199091|198953.5|199091|198953.5|199071.1|198946.1|2
1725582720000|2024-09-06 00:32:00|199090.8|198954.7|199097.5|198972.5|199097.5|198972.5|199090.8|198954.7|2
1725582750000|2024-09-06 00:32:30|199090|198965|199090|198965|199090|198965|199090|198965|1
1725582760000|2024-09-06 00:32:40|199093.9|198968.9|199101.2|198976.2|199101.2|198976.2|199093.9|198968.9|2
1725582780000|2024-09-06 00:33:00|199105|198980|199102.8|198977.8|199105|198980|199102.3|198977.3|3
1725582790000|2024-09-06 00:33:10|199127.1|198974.1|199127.7|198991.3|199127.7|198991.3|199127.1|198974.1|3
1725582800000|2024-09-06 00:33:20|199130.5|198994.9|199130.5|198994.9|199130.5|198994.9|199130.5|198994.9|1
1725582810000|2024-09-06 00:33:30|199131.9|198998.9|199120.5|198982.3|199131.9|198998.9|199120.5|198982.3|4
1725582820000|2024-09-06 00:33:40|199120.4|198993.4|199120.4|198993.5|199120.4|198993.5|199120.4|198982.4|4
1725582830000|2024-09-06 00:33:50|199117.7|198993.6|199119.5|198993.9|199119.5|198993.9|199117.7|198992.7|3
1725582840000|2024-09-06 00:34:00|199122.9|198997.9|199146.5|199015.6|199158.8|199025.1|199122.9|198997.9|10
1725582850000|2024-09-06 00:34:10|199146.4|199016.7|199147|199006.9|199147|199016.7|199146.4|199006.9|3
1725582860000|2024-09-06 00:34:20|199146.4|199006.8|199146.4|199006.8|199146.4|199006.8|199146.4|199006.8|1
1725582870000|2024-09-06 00:34:30|199144.2|199019.2|199144.2|199019.2|199144.2|199019.2|199144.2|199019.2|1
1725582880000|2024-09-06 00:34:40|199144.9|199019.9|199144.9|199019.9|199144.9|199019.9|199144.9|199019.9|1
1725582890000|2024-09-06 00:34:50|199146.4|199021.4|199146.4|199021.4|199146.4|199021.4|199146.4|199021.4|1
1725582900000|2024-09-06 00:35:00|199146.8|199021.8|199146.8|199021.8|199146.8|199021.8|199146.8|199021.8|1
1725582920000|2024-09-06 00:35:20|199146|199008.3|199160.5|199028.3|199164.6|199028.7|199146|199008.3|10
1725582930000|2024-09-06 00:35:30|199162.5|199022.5|199164.5|199027|199164.5|199027|199162.4|199022.5|3
1725582940000|2024-09-06 00:35:40||199029||199029||199029||199029|1
1725582950000|2024-09-06 00:35:50|199166.8|199031|199172.3|199034.4|199172.3|199036.9|199166.8|199031|3
1725582960000|2024-09-06 00:36:00|199168.4|199034.5|199168.4|199043.4|199168.4|199043.4|199168.4|199034.5|2
1725582970000|2024-09-06 00:36:10|199167|199042|199167.1|199042.1|199167.1|199042.1|199167|199042|2
1725582980000|2024-09-06 00:36:20|199166.9|199034.5|199168.7|199036.2|199168.7|199036.2|199166.9|199034.5|2
1725582990000|2024-09-06 00:36:30|199170.7|199042.2|199185.7|199039.9|199185.7|199046.7|199170.7|199039.9|5
1725583020000|2024-09-06 00:37:00|199184.7|199048.7|199184.7|199048.7|199184.7|199048.7|199184.7|199048.7|1
1725583030000|2024-09-06 00:37:10|199183.1|199058.1|199183.1|199058.1|199183.1|199058.1|199183.1|199058.1|1
1725583040000|2024-09-06 00:37:20|199178.6|199047.5|199178.6|199047.5|199178.6|199047.5|199178.6|199047.5|1
1725583050000|2024-09-06 00:37:30|199177.2|199047.3|199177.2|199047.3|199177.2|199047.3|199177.2|199047.3|1
1725583070000|2024-09-06 00:37:50|199178.6|199047.5|199182.6|199057.6|199182.6|199057.6|199177.2|199047.5|3
1725583090000|2024-09-06 00:38:10|199188.8|199063.8|199166.7|199026.2|199188.8|199063.8|199166.2|199026.2|6
1725583100000|2024-09-06 00:38:20|199166.5|199025.8|199166.5|199025.8|199166.5|199025.8|199166.5|199025.8|1
1725583110000|2024-09-06 00:38:30|199167.4|199026.8|199165.4|199028|199167.4|199028|199165.4|199026|4
1725583120000|2024-09-06 00:38:40|199163.5|199028.1|199163.5|199033|199163.5|199033|199163.5|199028.1|2
1725583130000|2024-09-06 00:38:50||199033.1||199033.1||199033.1||199033.1|1
1725583140000|2024-09-06 00:39:00|199165.1|199033.9|199161.7|199032.2|199165.1|199033.9|199161.7|199027.5|3
1725583150000|2024-09-06 00:39:10|199164.3|199033.2|199164.3|199033.3|199164.3|199033.3|199164.3|199033.2|2
1725583160000|2024-09-06 00:39:20|199165||199165||199165||199165||1
1725583180000|2024-09-06 00:39:40|199168.1|199043.1|199168.1|199043.1|199168.1|199043.1|199168.1|199043.1|1
1725583190000|2024-09-06 00:39:50|199163.5|199030.9|199129.6|198996.2|199163.5|199030.9|199129.6|198996.2|3
1725583200000|2024-09-06 00:40:00|199126.1|198991.3|199122|198988.1|199126.1|198991.3|199111.9|198977.9|7
1725583210000|2024-09-06 00:40:10|199123|198990.1|199128.1|198997.2|199128.1|198997.2|199123|198990.1|3
1725583240000|2024-09-06 00:40:40|199129.8|199003.2|199129.8|199003.2|199129.8|199003.2|199129.8|199003.2|1
1725583250000|2024-09-06 00:40:50|199134.1|199009.1|199161.7|199029|199164.2|199029.5|199130.4|199005.4|6
1725583260000|2024-09-06 00:41:00|199161.5|199030|199173.2|199047.6|199173.2|199047.6|199161.5|199030|4
1725583280000|2024-09-06 00:41:20|199171.5|199046.5|199193.4|199063|199193.4|199063|199166|199038.1|5
1725583290000|2024-09-06 00:41:30|199190|199062.6|199190|199062.6|199190|199062.6|199190|199062.6|1
1725583300000|2024-09-06 00:41:40|199189.9|199061.3|199186.6|199058.1|199189.9|199061.3|199186.6|199058.1|3
1725583310000|2024-09-06 00:41:50|199185.5|199053.7|199182.3|199056.4|199185.5|199056.4|199182.3|199053.7|2
1725583320000|2024-09-06 00:42:00|199183.3||199183.3||199183.3||199183.3||1
1725583340000|2024-09-06 00:42:20|199187.8|199062.8|199185.7|199059.6|199187.8|199062.8|199185.7|199059.6|2
1725583350000|2024-09-06 00:42:30|199189.3|199061.4|199188.2|199060.2|199189.3|199061.4|199188.2|199060.2|2
1725583370000|2024-09-06 00:42:50|199189.3|199060.1|199190.8|199065.8|199190.8|199065.8|199189.3|199060.1|2
1725583380000|2024-09-06 00:43:00|199190.2|199065.2|199190.2|199065.2|199190.2|199065.2|199190.2|199065.2|1
1725583390000|2024-09-06 00:43:10|199190|199058.9|199198.9|199070.9|199198.9|199070.9|199190|199058.9|3
1725583400000|2024-09-06 00:43:20|199199.1|199065.8|199197.3|199070|199199.6|199071.1|199196.4|199065.8|5
1725583410000|2024-09-06 00:43:30|199199.4|199071|199199.4|199071|199199.4|199071|199199.4|199071|1
1725583420000|2024-09-06 00:43:40|199199.3|199071.6|199198|199073|199199.3|199073|199197.2|199070.5|3
1725583430000|2024-09-06 00:43:50|199195.2|199070.2|199201.6|199076.6|199201.6|199076.6|199195.2|199070.2|6
1725583440000|2024-09-06 00:44:00|199200.7|199075.7|199212.6|199079.4|199214|199089|199200.7|199075.1|7
1725583450000|2024-09-06 00:44:10|199207.7|199078.3|199208.7|199079.1|199208.7|199079.1|199207.7|199078.3|2
1725583460000|2024-09-06 00:44:20|199210.2|199080.1|199212.2|199080.1|199212.2|199080.1|199210.2|199080.1|2
1725583470000|2024-09-06 00:44:30|199211.4|199082.5|199211.4|199082.5|199211.4|199082.5|199211.4|199082.5|1
1725583480000|2024-09-06 00:44:40|199212.9|199087.9|199210|199085|199212.9|199087.9|199207.7|199082.7|5
1725583490000|2024-09-06 00:44:50|199207.5|199082.5|199208.4|199083.4|199208.4|199083.4|199207.5|199082.5|2
1725583500000|2024-09-06 00:45:00|199211.7|199080.2|199200.7|199075.7|199232.5|199107.5|199200.7|199075.7|18
1725583510000|2024-09-06 00:45:10|199197.6|199072.6|199199.7|199074.7|199199.7|199074.7|199197.6|199072.6|2
1725583520000|2024-09-06 00:45:20|199203.1|199078.1|199220.6|199095.6|199225.8|199100.8|199203.1|199078.1|3
1725583530000|2024-09-06 00:45:30|199219.3|199094.3|199204.7|199079.7|199219.3|199094.3|199204.7|199079.7|9
1725583550000|2024-09-06 00:45:50|199203.5|199078.5|199130.9|199005.9|199203.5|199078.5|199128.7|199003.7|14
1725583570000|2024-09-06 00:46:10|199131.1|199006.1|199131.1|199006.1|199131.1|199006.1|199131.1|199006.1|1
1725583580000|2024-09-06 00:46:20|199139.5|199014.5|199139.5|199014.5|199139.5|199014.5|199139.5|199014.5|1
1725583600000|2024-09-06 00:46:40|199134.6|199009.6|199134.6|199009.6|199134.6|199009.6|199134.6|199009.6|1
1725583640000|2024-09-06 00:47:20|199138.3|199013.3|199138.3|199013.3|199138.3|199013.3|199138.3|199013.3|1
1725583650000|2024-09-06 00:47:30|199138.9|199013.9|199138.9|199013.9|199138.9|199013.9|199138.9|199013.9|1
1725583660000|2024-09-06 00:47:40|199127.6|199002.6|199101.4|198976.4|199127.6|199002.6|199101.1|198976.1|10
1725583670000|2024-09-06 00:47:50|199100.4|198975.4|199099.6|198974.6|199100.5|198975.5|199099.6|198974.6|4
1725583680000|2024-09-06 00:48:00|199102|198977|199095.8|198970.8|199102|198977|199095.8|198970.8|4
1725583710000|2024-09-06 00:48:30|199105.4|198980.4|199105.4|198980.4|199105.4|198980.4|199105.4|198980.4|1
1725583730000|2024-09-06 00:48:50|199106.4|198981.4|199098.7|198973.7|199106.4|198981.4|199098.7|198973.7|2
1725583760000|2024-09-06 00:49:20|199106.4|198981.4|199094.9|198969.9|199106.4|198981.4|199094.9|198969.9|2
1725583780000|2024-09-06 00:49:40|199094.3|198969.3|199094.3|198969.3|199094.3|198969.3|199094.3|198969.3|1
1725583790000|2024-09-06 00:49:50|199093.2|198968.2|199098.5|198973.5|199098.5|198973.5|199093.2|198968.2|2
1725583800000|2024-09-06 00:50:00|199099.1|198974.1|199108.6|198983.6|199110.2|198985.2|199099.1|198974.1|5
1725583810000|2024-09-06 00:50:10|199108.5|198983.5|199067.6|198942.6|199111|198986|199066.6|198941.6|14
1725583820000|2024-09-06 00:50:20|199067.9|198942.9|199067.7|198942.7|199067.9|198942.9|199067.7|198942.7|2
1725583830000|2024-09-06 00:50:30|199069.1|198944.1|199073.9|198948.9|199077.7|198952.7|199069.1|198944.1|4
1725583850000|2024-09-06 00:50:50|199070.8|198945.8|199070.5|198945.5|199070.8|198945.8|199070.5|198945.5|2
1725583860000|2024-09-06 00:51:00|199070.6|198945.6|199068.6|198943.6|199070.6|198945.6|199068.6|198943.6|2
1725583870000|2024-09-06 00:51:10|199068.2|198943.2|199053.1|198928.1|199068.2|198943.2|199051.8|198926.8|5
1725583880000|2024-09-06 00:51:20|199051.1|198926.1|199053.6|198928.6|199053.9|198928.9|199050.6|198925.6|5
1725583890000|2024-09-06 00:51:30|199053.9|198928.9|199053.1|198928.1|199055.4|198930.4|199051.4|198926.4|18
1725583900000|2024-09-06 00:51:40|199055.1|198930.1|199051.8|198926.8|199055.8|198930.8|199051.2|198926.2|10
1725583910000|2024-09-06 00:51:50|199053.5|198928.5|199054.1|198929.1|199061.5|198936.5|199053.5|198928.5|6
1725583920000|2024-09-06 00:52:00|199053.7|198928.7|199053.7|198928.7|199053.7|198928.7|199053.7|198928.7|1
1725583930000|2024-09-06 00:52:10|199050.8|198925.8|199044.8|198919.8|199050.8|198925.8|199042.2|198917.2|6
1725583940000|2024-09-06 00:52:20|199042.3|198917.3|199045.8|198920.8|199046.6|198921.6|199042.3|198917.3|6
1725583960000|2024-09-06 00:52:40|199046.8|198921.8|199046.8|198921.8|199046.8|198921.8|199046.8|198921.8|1
1725583970000|2024-09-06 00:52:50|199045.7|198920.7|199045.9|198920.9|199049.3|198924.3|199045.7|198920.7|3
1725583980000|2024-09-06 00:53:00|199043.5|198918.5|199045.4|198920.4|199046.5|198921.5|199043|198918|4
1725583990000|2024-09-06 00:53:10|199050.7|198925.7|199063|198938|199063|198938|199050.7|198925.7|5
1725584000000|2024-09-06 00:53:20|199062.7|198937.7|199070.4|198945.4|199077.3|198952.3|199062.7|198937.7|8
1725584010000|2024-09-06 00:53:30|199067.5|198942.5|199064.4|198939.4|199067.7|198942.7|199064.4|198939.4|5
1725584020000|2024-09-06 00:53:40|199065|198940|198980.7|198855.7|199065|198940|198980.7|198855.7|7
1725584030000|2024-09-06 00:53:50|198987.1|198862.1|199010.1|198885.1|199011.9|198886.9|198987.1|198862.1|20
1725584040000|2024-09-06 00:54:00|199007.5|198882.5|199012.6|198887.6|199012.6|198887.6|199007.5|198882.5|13
1725584050000|2024-09-06 00:54:10|199010.4|198885.4|199009.3|198884.3|199012.7|198887.7|199007.2|198882.2|15
1725584060000|2024-09-06 00:54:20|199009.2|198884.2|199007.7|198882.7|199010.1|198885.1|199005.4|198880.4|10
1725584070000|2024-09-06 00:54:30|199009.9|198884.9|199010.2|198885.2|199012.2|198887.2|199007.3|198882.3|9
1725584080000|2024-09-06 00:54:40|199007.9|198882.9|199012.9|198887.9|199012.9|198887.9|199007.9|198882.9|3
1725584100000|2024-09-06 00:55:00|199014.1|198889.1|199014.3|198889.3|199014.3|198889.3|199009.7|198884.7|7
1725584110000|2024-09-06 00:55:10|199040.7|198915.7|199033.6|198908.6|199040.7|198915.7|199033.6|198908.6|12
1725584120000|2024-09-06 00:55:20|199035.4|198910.4|199035.7|198910.7|199036.7|198911.7|199035.4|198910.4|4
1725584130000|2024-09-06 00:55:30|199037.5|198912.5|199045.9|198920.9|199045.9|198920.9|199037|198912|12
1725584140000|2024-09-06 00:55:40|199044.7|198919.7|199042.4|198917.4|199044.8|198919.8|199042.4|198917.4|3
1725584160000|2024-09-06 00:56:00|199042.8|198917.8|199046.9|198921.9|199046.9|198921.9|199042.8|198917.8|2
1725584170000|2024-09-06 00:56:10|199047.7|198922.7|199071.2|198946.2|199072.4|198947.4|199047.7|198922.7|9
1725584180000|2024-09-06 00:56:20|199069.6|198944.6|199063.3|198938.3|199069.6|198944.6|199063.3|198938.3|3
1725584190000|2024-09-06 00:56:30|199058.3|198933.3|199052.8|198927.8|199058.3|198933.3|199040.6|198915.6|10
1725584200000|2024-09-06 00:56:40|199052.1|198927.1|199051.8|198926.8|199052.6|198927.6|199043.7|198918.7|9
1725584220000|2024-09-06 00:57:00|199054|198929|199054.3|198929.3|199071.6|198946.6|199052.1|198927.1|15
1725584230000|2024-09-06 00:57:10|199055.3|198930.3|199055.3|198930.3|199055.3|198930.3|199055.3|198930.3|1
1725584240000|2024-09-06 00:57:20|199053.1|198928.1|199051.9|198926.9|199053.1|198928.1|199051.1|198926.1|4
1725584250000|2024-09-06 00:57:30|199051.4|198926.4|199049.1|198924.1|199051.9|198926.9|199048.6|198923.6|18
1725584260000|2024-09-06 00:57:40|199048.6|198923.6|199051.2|198926.2|199051.4|198926.4|199048.6|198923.6|8
1725584270000|2024-09-06 00:57:50|199050|198925|199054.2|198929.2|199055.2|198930.2|199050|198925|6
1725584280000|2024-09-06 00:58:00|199053|198928|199052.5|198927.5|199053|198928|199052.5|198927.5|2
1725584290000|2024-09-06 00:58:10|199053.5|198928.5|199051.8|198926.8|199055.1|198930.1|199050.9|198925.9|8
1725584300000|2024-09-06 00:58:20|199051.4|198926.4|199061.3|198936.3|199061.8|198936.8|199050.7|198925.7|8
1725584310000|2024-09-06 00:58:30|199062.1|198937.1|199062.9|198937.9|199063.1|198938.1|199061.9|198936.9|5
1725584320000|2024-09-06 00:58:40|199063.7|198938.7|199063.7|198938.7|199063.7|198938.7|199063.7|198938.7|1
1725584330000|2024-09-06 00:58:50|199064.5|198939.5|199062.3|198937.3|199064.5|198939.5|199062.3|198937.3|3
1725584340000|2024-09-06 00:59:00|199063.1|198938.1|199063.7|198938.7|199068.7|198943.7|199063.1|198938.1|6
1725584360000|2024-09-06 00:59:20|199065.1|198940.1|199064.6|198939.6|199065.6|198940.6|199064.6|198939.6|3
1725584370000|2024-09-06 00:59:30|199063.5|198938.5|199063.7|198938.7|199063.9|198938.9|199061.7|198936.7|6
1725584380000|2024-09-06 00:59:40|199065.7|198940.7|199063.9|198938.9|199065.7|198940.7|199063.9|198938.9|3
1725584390000|2024-09-06 00:59:50|199064|198939|199066.3|198941.3|199067.2|198942.2|199064|198939|4
1725584400000|2024-09-06 01:00:00|199065.6|198940.6|199064.4|198939.4|199111.9|198986.9|199058.3|198933.3|24
1725584410000|2024-09-06 01:00:10|199062.5|198937.5|199025|198900|199065.1|198940.1|199014.8|198889.8|13
1725584420000|2024-09-06 01:00:20|199024.5|198899.5|199033.2|198908.2|199033.9|198908.9|199024.5|198899.5|9
1725584430000|2024-09-06 01:00:30|199033.7|198908.7|199055.1|198930.1|199060|198935|199033.7|198908.7|18
1725584440000|2024-09-06 01:00:40|199053.9|198928.9|199047.6|198922.6|199054.2|198929.2|199047.1|198922.1|22
1725584450000|2024-09-06 01:00:50|199045.6|198920.6|199026.5|198901.5|199045.6|198920.6|199025.5|198900.5|22
1725584460000|2024-09-06 01:01:00|199029.1|198904.1|199028.2|198903.2|199029.6|198904.6|199025.8|198900.8|10
1725584470000|2024-09-06 01:01:10|199027.4|198902.4|199027.7|198902.7|199029.8|198904.8|199022.7|198897.7|11
1725584480000|2024-09-06 01:01:20|199030.1|198905.1|199028.8|198903.8|199030.7|198905.7|199026.5|198901.5|8
1725584490000|2024-09-06 01:01:30|199031.4|198906.4|199028.4|198903.4|199031.4|198906.4|199028.4|198903.4|4
1725584500000|2024-09-06 01:01:40|199031.5|198906.5|199083.7|198958.7|199087.1|198962.1|199028.2|198903.2|20
1725584510000|2024-09-06 01:01:50|199082.9|198957.9|199084.4|198959.4|199086.8|198961.8|199082.8|198957.8|10
1725584520000|2024-09-06 01:02:00|199083.9|198958.9|199109.4|198984.4|199114.9|198989.9|199083.9|198958.9|9
1725584530000|2024-09-06 01:02:10|199110.1|198985.1|199152.4|199027.4|199157.5|199032.5|199110.1|198985.1|17
1725584540000|2024-09-06 01:02:20|199153.6|199028.6|199109.6|198984.6|199157.1|199032.1|199109.6|198984.6|18
1725584550000|2024-09-06 01:02:30|199111.3|198986.3|199110.7|198985.7|199111.3|198986.3|199110.7|198985.7|2
1725584560000|2024-09-06 01:02:40|199112.2|198987.2|199110.3|198985.3|199112.2|198987.2|199109.8|198984.8|7
1725584570000|2024-09-06 01:02:50|199109.8|198984.8|199107.7|198982.7|199111|198986|199107.7|198982.7|5
1725584580000|2024-09-06 01:03:00|199109|198984|199110.1|198985.1|199112|198987|199109|198984|8
1725584600000|2024-09-06 01:03:20|199110.3|198985.3|199108.5|198983.5|199110.3|198985.3|199108.5|198983.5|3
1725584610000|2024-09-06 01:03:30|199109.7|198984.7|199156.2|199031.2|199160.4|199035.4|199109.7|198984.7|22
1725584620000|2024-09-06 01:03:40|199153.7|199028.7|199148.7|199023.7|199153.7|199028.7|199148.7|199023.7|8
1725584630000|2024-09-06 01:03:50|199150.2|199025.2|199149.6|199024.6|199150.9|199025.9|199146.5|199021.5|11
1725584640000|2024-09-06 01:04:00|199150.9|199025.9|199115.9|198990.9|199150.9|199025.9|199113.2|198988.2|9
1725584650000|2024-09-06 01:04:10|199112.7|198987.7|199114.9|198989.9|199116.1|198991.1|199112.2|198987.2|10
1725584670000|2024-09-06 01:04:30|199117.7|198992.7|199115.7|198990.7|199117.7|198992.7|199113.1|198988.1|6
1725584680000|2024-09-06 01:04:40|199114.9|198989.9|199117.8|198992.8|199118.3|198993.3|199111.5|198986.5|7
1725584690000|2024-09-06 01:04:50|199117.3|198992.3|199150|199025|199155.5|199030.5|199115.6|198990.6|17
1725584700000|2024-09-06 01:05:00|199151.2|199026.2|199145|199020|199153|199028|199145|199020|12
1725584710000|2024-09-06 01:05:10|199145.7|199020.7|199135.8|199010.8|199145.9|199020.9|199131.1|199006.1|7
1725584720000|2024-09-06 01:05:20|199137.3|199012.3|199137|199012|199137.3|199012.3|199137|199012|2
1725584730000|2024-09-06 01:05:30|199137.2|199012.2|199143.8|199018.8|199143.8|199018.8|199137.2|199012.2|2
1725584740000|2024-09-06 01:05:40|199138.9|199013.9|199138.9|199013.9|199138.9|199013.9|199138.9|199013.9|1
1725584760000|2024-09-06 01:06:00|199143.3|199018.3|199143|199018|199144.5|199019.5|199141.5|199016.5|5
1725584770000|2024-09-06 01:06:10|199140.6|199015.6|199139|199014|199140.8|199015.8|199139|199014|3
1725584790000|2024-09-06 01:06:30|199140.5|199015.5|199160.9|199035.9|199160.9|199035.9|199140.5|199015.5|6
1725584800000|2024-09-06 01:06:40|199161.1|199036.1|199182|199057|199203.4|199078.4|199160.1|199035.1|19
1725584810000|2024-09-06 01:06:50|199182.3|199057.3|199199.1|199074.1|199200.4|199075.4|199182.3|199057.3|16
1725584820000|2024-09-06 01:07:00|199199|199074|199193.1|199068.1|199222|199097|199187.7|199062.7|22
1725584830000|2024-09-06 01:07:10|199195.7|199070.7|199193.1|199068.1|199200.5|199075.5|199189.4|199064.4|8
1725584840000|2024-09-06 01:07:20|199191.8|199066.8|199150.1|199025.1|199193.7|199068.7|199142.7|199017.7|14
1725584850000|2024-09-06 01:07:30|199148.7|199023.7|199148|199023|199148.7|199023.7|199141.3|199016.3|7
1725584860000|2024-09-06 01:07:40|199142.8|199017.8|199139.4|199014.4|199142.8|199017.8|199139.2|199014.2|5
1725584870000|2024-09-06 01:07:50|199139.5|199014.5|199139.2|199014.2|199139.5|199014.5|199136.8|199011.8|6
1725584880000|2024-09-06 01:08:00|199143.7|199018.7|199142.4|199017.4|199144.5|199019.5|199139.5|199014.5|8
1725584890000|2024-09-06 01:08:10|199144.7|199019.7|199135.3|199010.3|199150.6|199025.6|199135.3|199010.3|10
1725584900000|2024-09-06 01:08:20|199138.7|199013.7|199140.2|199015.2|199141.5|199016.5|199135.4|199010.4|5
1725584910000|2024-09-06 01:08:30|199139|199014|199136.9|199011.9|199140.5|199015.5|199132.4|199007.4|10
1725584920000|2024-09-06 01:08:40|199132.6|199007.6|199139.4|199014.4|199139.4|199014.4|199132.4|199007.4|8
1725584930000|2024-09-06 01:08:50|199140.6|199015.6|199141.9|199016.9|199142.1|199017.1|199140.6|199015.6|4
1725584940000|2024-09-06 01:09:00|199139.2|199014.2|199139.4|199014.4|199145.7|199020.7|199139.2|199014.2|4
1725584950000|2024-09-06 01:09:10|199142.2|199017.2|199139.3|199014.3|199142.2|199017.2|199139.3|199014.3|2
1725584960000|2024-09-06 01:09:20|199143.4|199018.4|199144.6|199019.6|199144.6|199019.6|199143.4|199018.4|2
1725584970000|2024-09-06 01:09:30|199146.4|199021.4|199175.6|199050.6|199186.5|199061.5|199145|199020|10
1725584980000|2024-09-06 01:09:40|199173.7|199048.7|199179.4|199054.4|199181|199054.5|199173.7|199048.7|5
1725584990000|2024-09-06 01:09:50|199179|199054|199179.4|199054.4|199179.4|199054.4|199179|199054|2
1725585000000|2024-09-06 01:10:00|199178.7|199053.7|199178.7|199053.7|199178.7|199053.7|199178.7|199053.7|1
1725585010000|2024-09-06 01:10:10|199196|199069.9|199179.3|199054.3|199196|199069.9|199178.7|199053.7|3
1725585020000|2024-09-06 01:10:20|199174.2|199049.2|199171.2|199046.2|199174.2|199049.2|199171.2|199046.2|2
1725585030000|2024-09-06 01:10:30|199170.7|199045.7|199170.7|199045.7|199170.7|199045.7|199170.7|199045.7|1
1725585040000|2024-09-06 01:10:40|199168.8|199043.8|199152.3|199027.3|199168.8|199043.8|199149.3|199024.3|5
1725585050000|2024-09-06 01:10:50|199150.8|199025.8|199134.5|199009.5|199150.8|199025.8|199134.5|199009.5|4
1725585060000|2024-09-06 01:11:00|199134.6|199009.6|199132.8|199007.8|199134.6|199009.6|199132.7|199007.7|7
1725585070000|2024-09-06 01:11:10|199137.6|199012.6|199135.9|199010.9|199140.9|199015.9|199133.1|199008.1|8
1725585080000|2024-09-06 01:11:20|199136.1|199011.1|199134.9|199009.9|199140.4|199015.4|199134.9|199009.9|3
1725585090000|2024-09-06 01:11:30|199138.9|199013.9|199138.9|199013.9|199138.9|199013.9|199138.9|199013.9|1
1725585100000|2024-09-06 01:11:40|199139.9|199014.9|199138.7|199013.7|199139.9|199014.9|199138.7|199013.7|2
1725585110000|2024-09-06 01:11:50|199136|199011|199137.3|199012.3|199139.2|199014.2|199136|199011|5
1725585130000|2024-09-06 01:12:10|199137|199012|199137|199012|199137|199012|199137|199012|1
1725585150000|2024-09-06 01:12:30|199138.7|199013.7|199139.1|199014.1|199139.1|199014.1|199138.7|199013.7|2
1725585160000|2024-09-06 01:12:40|199138.9|199013.9|199141.4|199016.4|199141.4|199016.4|199138.9|199013.9|2
1725585170000|2024-09-06 01:12:50|199141.3|199016.3|199141.3|199016.3|199141.3|199016.3|199141.3|199016.3|1
1725585180000|2024-09-06 01:13:00|199138.6|199013.6|199138.6|199013.6|199138.6|199013.6|199138.6|199013.6|1
1725585200000|2024-09-06 01:13:20|199140.8|199015.8|199139.3|199014.3|199140.8|199015.8|199138.6|199013.6|7
1725585210000|2024-09-06 01:13:30|199138.4|199013.4|199135.1|199010.1|199138.4|199013.4|199135.1|199010.1|3
1725585220000|2024-09-06 01:13:40|199136.7|199011.7|199135.5|199010.5|199136.7|199011.7|199135.5|199010.5|3
1725585240000|2024-09-06 01:14:00|199133.5|199008.5|199133.5|199008.5|199133.5|199008.5|199133.5|199008.5|1
1725585250000|2024-09-06 01:14:10|199131.3|199006.3|199102.7|198977.7|199131.3|199006.3|199101.6|198976.6|7
1725585260000|2024-09-06 01:14:20|199096|198971|199094.6|198969.6|199098.4|198973.4|199094.6|198969.6|3
1725585270000|2024-09-06 01:14:30|199094.7|198969.7|199094.7|198969.7|199094.7|198969.7|199094.7|198969.7|1
1725585280000|2024-09-06 01:14:40|199098.3|198973.3|199098.3|198973.3|199098.3|198973.3|199098.3|198973.3|1
1725585290000|2024-09-06 01:14:50|199104.8|198979.8|199098.7|198973.7|199104.8|198979.8|199098.7|198973.7|2
1725585300000|2024-09-06 01:15:00|199101.5|198976.5|199099.7|198974.7|199101.5|198976.5|199097.5|198972.5|15
1725585310000|2024-09-06 01:15:10|199100.7|198975.7|199106.3|198981.3|199106.3|198981.3|199100|198975|14
1725585320000|2024-09-06 01:15:20|199106.1|198981.1|199106.5|198981.5|199106.8|198981.8|199106.1|198981.1|3
1725585330000|2024-09-06 01:15:30|199109.1|198983|199104.4|198979.4|199110.6|198985.6|199104.4|198979.4|5
1725585340000|2024-09-06 01:15:40|199099.3|198974.3|199133.5|199004.9|199137.8|199010|199099.3|198974.3|6
1725585350000|2024-09-06 01:15:50|199128.3|199003.3|199126.5|199001.5|199128.6|199003.6|199123.4|198998.4|9
1725585360000|2024-09-06 01:16:00|199127.6|199002.6|199139.2|199014.2|199139.2|199014.2|199120.9|198995.9|5
1725585370000|2024-09-06 01:16:10|199152|199014.3|199150.2|199019.9|199152|199020.6|199150.2|199014.3|3
1725585390000|2024-09-06 01:16:30|199140.8|199015.8|199140.8|199015.8|199140.8|199015.8|199140.8|199015.8|1
1725585400000|2024-09-06 01:16:40|199147.7|199022.7|199147.7|199022.7|199147.7|199022.7|199147.7|199022.7|1
1725585420000|2024-09-06 01:17:00|199155.3|199030.3|199155.3|199030.3|199155.3|199030.3|199155.3|199030.3|1
1725585430000|2024-09-06 01:17:10|199154.2|199029.2|199124.2|198999.2|199154.2|199029.2|199121.7|198996.7|13
1725585440000|2024-09-06 01:17:20|199137.7|199012.7|199139.4|199014.4|199140.4|199015.4|199137.3|199004|5
1725585450000|2024-09-06 01:17:30|199140.6|199015.6|199139.4|199014.4|199140.6|199015.6|199139.4|199014.4|2
1725585460000|2024-09-06 01:17:40|199140|199015|199136.5|199011.5|199140|199015|199136.4|199011.4|3
1725585470000|2024-09-06 01:17:50|199129.1|199004.1|199129.1|199004.1|199129.1|199004.1|199129.1|199004.1|1
1725585480000|2024-09-06 01:18:00|199127.6|199002.6|199123|198998|199127.6|199002.6|199119.7|198994.7|11
1725585490000|2024-09-06 01:18:10|199125.4|199000.4|199117.4|198992.4|199126.2|199001.2|199117.4|198992.4|6
1725585500000|2024-09-06 01:18:20|199118.2|198993.2|199124.2|198999.2|199124.2|198999.2|199118.2|198993.2|2
1725585510000|2024-09-06 01:18:30|199124.1|198999.1|199115.8|198990.8|199124.1|198999.1|199114.8|198989.8|5
1725585520000|2024-09-06 01:18:40|199114.7|198989.7|199116.1|198991.1|199116.1|198991.1|199114.7|198989.7|8
1725585530000|2024-09-06 01:18:50|199117.1|198992.1|199123|198998|199123|198998|199117.1|198992.1|3
1725585540000|2024-09-06 01:19:00|199122.3|198997.3|199119.3|198994.3|199122.3|198997.3|199119.3|198994.3|3
1725585550000|2024-09-06 01:19:10|199120.1|198995.1|199119.3|198994.3|199120.9|198995.9|199119.3|198994.3|3
1725585560000|2024-09-06 01:19:20|199120.1|198995.1|199120.1|198995.1|199125.8|199000.8|199120.1|198995.1|4
1725585570000|2024-09-06 01:19:30|199118.8|198993.8|199118.1|198993.1|199120.4|198995.4|199116.6|198991.6|9
1725585580000|2024-09-06 01:19:40|199118.8|198993.8|199127.4|199002.4|199127.4|199002.4|199118.8|198993.8|5
1725585600000|2024-09-06 01:20:00|199124.7|198999.7|199120.1|198995.1|199124.7|198999.7|199120.1|198995.1|6
1725585630000|2024-09-06 01:20:30|199135.2|199010.2|199120.1|198995.1|199135.2|199010.2|199120.1|198995.1|2
1725585640000|2024-09-06 01:20:40|199121.3|198996.3|199137.9|199012.9|199141.2|199016.2|199121.3|198996.3|15
1725585650000|2024-09-06 01:20:50|199138.3|199013.3|199129.7|199004.7|199139.1|199014.1|199129.6|199004.6|16
1725585660000|2024-09-06 01:21:00|199128.9|199003.9|199130.5|199005.5|199130.5|199005.5|199128.9|199003.9|5
1725585670000|2024-09-06 01:21:10|199134.6|199009.6|199134.4|199009.4|199134.6|199009.6|199134.4|199009.4|2
1725585700000|2024-09-06 01:21:40|199133.3|199008.3|199132.2|199007.2|199134.6|199009.6|199132|199007|11
1725585710000|2024-09-06 01:21:50|199132.1|199007.1|199130.8|199005.8|199132.2|199007.2|199130.8|199005.8|6
1725585720000|2024-09-06 01:22:00|199130.9|199005.9|199117.4|198992.4|199130.9|199005.9|199117.4|198992.4|7
1725585730000|2024-09-06 01:22:10|199116.8|198991.8|199098.7|198973.7|199120.3|198995.3|199095.3|198970.3|10
1725585740000|2024-09-06 01:22:20|199098.1|198973.1|199098.1|198973.1|199098.1|198973.1|199098.1|198973.1|1
1725585750000|2024-09-06 01:22:30|199098.6|198973.6|199112.7|198987.7|199112.8|198987.8|199097.7|198972.7|7
1725585760000|2024-09-06 01:22:40|199114.1|198989.1|199114.1|198989.1|199114.1|198989.1|199114.1|198989.1|1
1725585780000|2024-09-06 01:23:00|199114|198989|199099.1|198974.1|199114.6|198989.6|199099.1|198974.1|5
1725585790000|2024-09-06 01:23:10|199099.2|198974.2|199091.8|198966.8|199099.2|198974.2|199091|198966|10
1725585800000|2024-09-06 01:23:20|199091.7|198966.7|199093.2|198968.2|199093.2|198968.2|199091.6|198966.6|6
1725585810000|2024-09-06 01:23:30|199090.9|198965.9|199094.6|198969.6|199094.6|198969.6|199090.8|198965.8|5
1725585820000|2024-09-06 01:23:40|199097.2|198972.2|199097.2|198972.2|199097.2|198972.2|199097.2|198972.2|1
1725585830000|2024-09-06 01:23:50|199094.6|198969.6|199094.6|198969.6|199094.6|198969.6|199094.6|198969.6|1
1725585840000|2024-09-06 01:24:00|199095.2|198970.2|199091.1|198966.1|199095.2|198970.2|199090.9|198965.9|7
1725585850000|2024-09-06 01:24:10|199091|198966|199090.7|198965.7|199091|198966|199090.7|198965.7|2
1725585870000|2024-09-06 01:24:30|199091.5|198966.5|199092.8|198967.8|199092.8|198967.8|199088.9|198963.9|8
1725585880000|2024-09-06 01:24:40|199095.9|198970.9|199097.3|198972.3|199097.8|198972.8|199095.5|198970.5|11
1725585890000|2024-09-06 01:24:50|199095.3|198970.3|199098.3|198973.3|199101.5|198976.5|199095.3|198970.3|14
1725585900000|2024-09-06 01:25:00|199098.9|198973.9|199097.1|198972.1|199099.3|198974.3|199097.1|198972.1|8
1725585910000|2024-09-06 01:25:10|199097.4|198972.4|199097.2|198972.2|199097.4|198972.4|199097|198972|5
1725585920000|2024-09-06 01:25:20|199097.4|198972.4|199100.8|198975.8|199100.8|198975.8|199097.1|198972.1|5
1725585930000|2024-09-06 01:25:30|199100.9|198975.9|199104.8|198979.8|199104.8|198979.8|199100.9|198975.9|5
1725585940000|2024-09-06 01:25:40|199105.9|198980.9|199105.8|198980.8|199105.9|198980.9|199104.9|198979.9|4
1725585950000|2024-09-06 01:25:50|199101.4|198976.4|199101.5|198976.5|199101.5|198976.5|199101.3|198976.3|5
1725585960000|2024-09-06 01:26:00|199099.3|198974.3|199099.1|198974.1|199099.4|198974.4|199099.1|198974.1|6
1725585970000|2024-09-06 01:26:10|199099.3|198974.3|199088.4|198963.4|199100.8|198975.8|199088.4|198963.4|12
1725585980000|2024-09-06 01:26:20|199088.1|198963.1|199085.3|198960.3|199088.1|198963.1|199085.3|198960.3|7
1725585990000|2024-09-06 01:26:30|199085.4|198960.4|199085|198960|199085.4|198960.4|199084.3|198959.3|6
1725586000000|2024-09-06 01:26:40|199084.9|198959.9|199091|198966|199091|198966|199084.6|198959.6|7
1725586010000|2024-09-06 01:26:50|199090.3|198965.3|199090.3|198965.3|199090.3|198965.3|199090.3|198965.3|1
1725586020000|2024-09-06 01:27:00|199089|198964|199008.7|198883.7|199089|198964|199007.8|198882.8|18
1725586030000|2024-09-06 01:27:10|199011.4|198886.4|199012|198887|199012|198887|199011.4|198886.4|2
1725586050000|2024-09-06 01:27:30|199011.4|198886.4|199011.6|198886.6|199013.7|198888.7|199011.4|198886.4|4
1725586060000|2024-09-06 01:27:40|199011.9|198886.9|199009.1|198884.1|199011.9|198886.9|199007.9|198882.9|4
1725586070000|2024-09-06 01:27:50|199002.1|198877.1|198976.6|198851.6|199002.1|198877.1|198975.9|198850.9|8
1725586080000|2024-09-06 01:28:00|198977.8|198852.8|198974.1|198849.1|198977.8|198852.8|198974.1|198849.1|6
1725586090000|2024-09-06 01:28:10|198976.7|198851.7|198977.9|198852.9|198977.9|198852.9|198976.7|198851.7|2
1725586110000|2024-09-06 01:28:30|198979.2|198854.2|198981.9|198856.9|198988.8|198863.8|198979.2|198854.2|6
1725586120000|2024-09-06 01:28:40|198992.4|198867.4|198984.1|198859.1|198992.4|198867.4|198984|198859|7
1725586130000|2024-09-06 01:28:50|198989.5|198864.5|198987.1|198862.1|198989.5|198864.5|198987.1|198862.1|3
1725586140000|2024-09-06 01:29:00|198988.8|198863.8|198993.5|198868.5|198993.5|198868.5|198988.8|198863.8|5
1725586150000|2024-09-06 01:29:10|198992.3|198867.3|198991|198866|198992.3|198867.3|198991|198866|2
1725586160000|2024-09-06 01:29:20|198977.4|198852.4|198973.3|198848.3|198977.4|198852.4|198973.3|198848.3|3
1725586170000|2024-09-06 01:29:30|198972.6|198847.6|198973.3|198848.3|198973.3|198848.3|198970.5|198845.5|5
1725586190000|2024-09-06 01:29:50|198972.1|198847.1|198972.1|198847.1|198972.1|198847.1|198972.1|198847.1|1
1725586200000|2024-09-06 01:30:00|198977.1|198852.1|198974.5|198849.5|198983.9|198858.9|198967.6|198842.6|11
1725586210000|2024-09-06 01:30:10|198973.7|198848.7|198976.6|198851.6|198976.7|198851.7|198973.6|198848.6|4
1725586220000|2024-09-06 01:30:20|198976.7|198851.7|198975.8|198850.8|198983.8|198858.8|198975.8|198850.8|12
1725586230000|2024-09-06 01:30:30|198978.4|198853.4|198983.4|198858.4|198983.4|198858.4|198975.3|198850.3|10
1725586240000|2024-09-06 01:30:40|198987.4|198862.4|198991.2|198866.2|198994.8|198869.8|198986.9|198861.9|11
1725586250000|2024-09-06 01:30:50|198990.2|198865.2|198992.4|198867.4|198992.4|198867.4|198987.7|198862.7|7
1725586260000|2024-09-06 01:31:00|198991.2|198866.2|198987.3|198862.3|198996.3|198871.3|198984.1|198859.1|10
1725586270000|2024-09-06 01:31:10|198988.9|198863.9|198985.4|198860.4|198989.2|198864.2|198982.1|198857.1|7
1725586280000|2024-09-06 01:31:20|198987.3|198862.3|198985.2|198860.2|198987.3|198862.3|198979.2|198854.2|8
1725586290000|2024-09-06 01:31:30|198988.3|198863.3|198987.3|198862.3|198988.3|198863.3|198986.1|198861.1|4
1725586300000|2024-09-06 01:31:40|198986.4|198861.4|198985.7|198860.7|198986.4|198861.4|198976.2|198851.2|3
1725586310000|2024-09-06 01:31:50|198986.3|198861.3|198987.6|198862.6|198987.6|198862.6|198986.3|198861.3|2
1725586320000|2024-09-06 01:32:00|198985.9|198860.9|198988|198863|198988.7|198863.7|198985.2|198860.2|9
1725586330000|2024-09-06 01:32:10|198989.2|198864.2|198994.2|198869.2|198999.9|198874.9|198989.2|198864.2|13
1725586340000|2024-09-06 01:32:20|198996.5|198871.5|198999.6|198874.6|199001.9|198876.9|198996.5|198871.5|5
1725586350000|2024-09-06 01:32:30|198999.4|198874.4|198997|198872|198999.4|198874.4|198995.3|198870.3|4
1725586360000|2024-09-06 01:32:40|198990|198865|198990|198865|198992.7|198867.7|198990|198865|4
1725586370000|2024-09-06 01:32:50|198991.2|198866.2|198990.6|198865.6|198991.2|198866.2|198990.6|198865.6|2
1725586380000|2024-09-06 01:33:00|198991.1|198866.1|198995.6|198870.6|198995.6|198870.6|198989.2|198864.2|3
1725586390000|2024-09-06 01:33:10|198993.5|198868.5|198991.4|198866.4|198993.5|198868.5|198989.8|198864.8|5
1725586400000|2024-09-06 01:33:20|198984.5|198859.5|198982.8|198857.8|198986.2|198861.2|198979.1|198854.1|13
1725586410000|2024-09-06 01:33:30|198985.1|198860.1|198985.2|198860.2|198985.9|198860.9|198983.1|198858.1|5
1725586420000|2024-09-06 01:33:40|198986.7|198861.7|198983.2|198858.2|198986.7|198861.7|198979.8|198854.8|5
1725586430000|2024-09-06 01:33:50|198982.8|198857.8|198992.9|198867.9|198992.9|198867.9|198982.8|198857.8|6
1725586440000|2024-09-06 01:34:00|198993.2|198868.2|198999.4|198874.4|198999.4|198874.4|198993.2|198868.2|3
1725586450000|2024-09-06 01:34:10|198995.5|198870.5|198980.5|198855.5|198995.5|198870.5|198980.5|198855.5|5
1725586460000|2024-09-06 01:34:20|198979.5|198854.5|198979|198854|198979.5|198854.5|198978.5|198853.5|3
1725586470000|2024-09-06 01:34:30|198979.4|198854.4|198980.4|198855.4|198980.7|198855.7|198979.1|198854.1|10
1725586480000|2024-09-06 01:34:40|198979.6|198854.6|198980.7|198855.7|198980.7|198855.7|198979.6|198854.6|2
1725586490000|2024-09-06 01:34:50|198979.9|198854.9|198989.1|198864.1|198989.7|198864.7|198979.9|198854.9|6
1725586500000|2024-09-06 01:35:00|198989.5|198864.5|198990|198865|198990|198865|198988.4|198863.4|7
1725586510000|2024-09-06 01:35:10|198993.6|198868.6|198989.6|198864.6|198993.6|198868.6|198989.2|198864.2|11
1725586520000|2024-09-06 01:35:20|198989|198864|198978.4|198853.4|198989.5|198864.5|198977.7|198852.7|9
1725586530000|2024-09-06 01:35:30|198981.3|198856.3|198978.4|198853.4|198981.3|198856.3|198978.4|198853.4|8
1725586540000|2024-09-06 01:35:40|198977.8|198852.8|198985.7|198860.7|198985.7|198860.7|198977.8|198852.8|4
1725586550000|2024-09-06 01:35:50|198985.3|198860.3|198984.5|198859.5|198985.3|198860.3|198984.5|198859.5|7
1725586560000|2024-09-06 01:36:00|198984.3|198859.3|198984.9|198859.9|198984.9|198859.9|198984.3|198859.3|2
1725586570000|2024-09-06 01:36:10|198987.5|198862.5|198979.6|198854.6|198988|198863|198979.6|198854.6|8
1725586580000|2024-09-06 01:36:20|198979.3|198854.3|198979.3|198854.3|198979.3|198854.3|198979.3|198854.3|1
1725586590000|2024-09-06 01:36:30|198980.5|198855.5|198982.2|198857.2|198982.2|198857.2|198980.5|198855.5|6
1725586600000|2024-09-06 01:36:40|198981.5|198856.5|198986.4|198861.4|198989|198864|198977.4|198852.4|13
1725586610000|2024-09-06 01:36:50|198987.5|198862.5|198988.6|198863.6|198988.8|198863.8|198984.1|198859.1|10
1725586620000|2024-09-06 01:37:00|198990.6|198865.6|198989|198864|198990.6|198865.6|198985.7|198860.7|10
1725586630000|2024-09-06 01:37:10|198986.2|198861.2|198980.9|198855.9|198989|198864|198980.9|198855.9|3
1725586640000|2024-09-06 01:37:20|198980.8|198855.8|198947.7|198822.7|198980.8|198855.8|198947.7|198822.7|10
1725586650000|2024-09-06 01:37:30|198947.8|198822.8|198947.4|198822.4|198947.8|198822.8|198947.1|198822.1|3
1725586660000|2024-09-06 01:37:40|198948.4|198823.4|198951.1|198826.1|198951.1|198826.1|198948.4|198823.4|4
1725586670000|2024-09-06 01:37:50|198949.9|198824.9|198942.7|198817.7|198949.9|198824.9|198941.7|198816.7|4
1725586680000|2024-09-06 01:38:00|198942.3|198817.3|198940.9|198815.9|198942.8|198817.8|198940.9|198815.9|3
1725586690000|2024-09-06 01:38:10|198940.4|198815.4|198940.3|198815.3|198945.7|198820.7|198939.9|198814.9|7
1725586700000|2024-09-06 01:38:20|198940.7|198815.7|198942.1|198817.1|198942.1|198817.1|198940.7|198815.7|2
1725586710000|2024-09-06 01:38:30|198941.6|198816.6|198943.9|198818.9|198943.9|198818.9|198941.6|198816.6|2
1725586720000|2024-09-06 01:38:40|198944.5|198819.5|198946.4|198821.4|198954.9|198829.9|198944|198819|5
1725586730000|2024-09-06 01:38:50|198952.8|198827.8|198951|198826|198953.5|198828.5|198950.8|198825.8|7
1725586740000|2024-09-06 01:39:00|198953.5|198828.5|198952|198827|198953.5|198828.5|198949.7|198824.7|4
1725586750000|2024-09-06 01:39:10|198949.7|198824.7|198949.7|198824.7|198949.7|198824.7|198949.7|198824.7|1
1725586760000|2024-09-06 01:39:20|198942.9|198817.9|198943.4|198818.4|198945.5|198820.5|198942.9|198817.9|8
1725586780000|2024-09-06 01:39:40|198946.2|198821.2|198955|198830|198958|198833|198946.2|198821.2|4
1725586790000|2024-09-06 01:39:50|198957.5|198832.5|198955.2|198830.2|198957.5|198832.5|198952|198827|5
1725586810000|2024-09-06 01:40:10|198952.9|198827.9|198940.7|198815.7|198952.9|198827.9|198937.8|198812.8|6
1725586820000|2024-09-06 01:40:20|198940.3|198815.3|198940.3|198815.3|198940.3|198815.3|198940.3|198815.3|1
1725586830000|2024-09-06 01:40:30|198946.2|198821.2|198949.1|198824.1|198952|198827|198946.2|198821.2|4
1725586840000|2024-09-06 01:40:40|198951.6|198826.6|198950.6|198825.6|198952.8|198827.8|198943.3|198818.3|10
1725586850000|2024-09-06 01:40:50|198951.8|198826.8|198957.2|198832.2|198958.9|198833.9|198948.8|198823.8|12
1725586860000|2024-09-06 01:41:00|198956.9|198831.9|198950.9|198825.9|198956.9|198831.9|198947.3|198822.3|6
1725586870000|2024-09-06 01:41:10|198951.8|198826.8|198951|198826|198953.1|198828.1|198951|198826|6
1725586880000|2024-09-06 01:41:20|198949.5|198824.5|198947.6|198822.6|198950.2|198825.2|198942.3|198817.3|13
1725586890000|2024-09-06 01:41:30|198950.2|198825.2|198946.4|198821.4|198950.3|198825.3|198946.4|198821.4|6
1725586900000|2024-09-06 01:41:40|198947.4|198822.4|198952.6|198827.6|198954.4|198829.4|198946.4|198821.4|7
1725586910000|2024-09-06 01:41:50|198947.3|198822.3|198947.6|198822.6|198947.6|198822.6|198947.3|198822.3|2
1725586920000|2024-09-06 01:42:00|198950.5|198825.5|198951.5|198826.5|198952.3|198827.3|198950.5|198825.5|5
1725586930000|2024-09-06 01:42:10|198953.7|198828.7|198942.2|198817.2|198953.7|198828.7|198942.2|198817.2|5
1725586960000|2024-09-06 01:42:40|198940.6|198815.6|198940.6|198815.6|198940.6|198815.6|198940.6|198815.6|1
1725586970000|2024-09-06 01:42:50|198939.2|198814.2|198922|198797|198939.2|198814.2|198915.2|198790.2|4
1725586980000|2024-09-06 01:43:00|198919.5|198794.5|198918.9|198793.9|198921.7|198796.7|198918.9|198793.9|11
1725586990000|2024-09-06 01:43:10|198918.7|198793.7|198913.4|198788.4|198920.5|198795.5|198912.4|198787.4|13
1725587000000|2024-09-06 01:43:20|198913.9|198788.9|198913.9|198788.9|198915.2|198790.2|198913.7|198788.7|10
1725587010000|2024-09-06 01:43:30|198913.8|198788.8|198912.6|198787.6|198913.8|198788.8|198912.1|198787.1|21
1725587020000|2024-09-06 01:43:40|198912.8|198787.8|198913.8|198788.8|198913.8|198788.8|198912.8|198787.8|6
1725587030000|2024-09-06 01:43:50|198914|198789|198916.3|198791.3|198919.2|198794.2|198914|198789|10
1725587040000|2024-09-06 01:44:00|198917.5|198792.5|198917.3|198792.3|198917.5|198792.5|198917.3|198792.3|4
1725587050000|2024-09-06 01:44:10|198917.7|198792.7|198930.3|198805.3|198932.3|198807.3|198917.7|198792.7|14
1725587060000|2024-09-06 01:44:20|198930.7|198805.7|198942.9|198817.9|198946|198821|198927.2|198802.2|12
1725587070000|2024-09-06 01:44:30|198934.3|198809.3|198934.3|198809.3|198941.3|198816.3|198933.1|198808.1|8
1725587080000|2024-09-06 01:44:40|198941.2|198816.2|198936.4|198811.4|198942.9|198817.9|198934.3|198809.3|5
1725587100000|2024-09-06 01:45:00|198935.2|198810.2|198930.1|198805.1|198937.2|198812.2|198926.6|198801.6|11
1725587110000|2024-09-06 01:45:10|198928.1|198803.1|198929.4|198804.4|198929.7|198804.7|198927.9|198802.9|10
1725587120000|2024-09-06 01:45:20|198929.5|198804.5|198932|198807|198932|198807|198928.4|198803.4|7
1725587130000|2024-09-06 01:45:30|198930.7|198805.7|198932.4|198807.4|198932.4|198807.4|198930.7|198805.7|4
1725587140000|2024-09-06 01:45:40|198933.5|198808.5|198933.5|198808.5|198933.5|198808.5|198933.5|198808.5|1
1725587150000|2024-09-06 01:45:50|198936|198811|198943.7|198818.7|198944.6|198819.6|198936|198811|5
1725587160000|2024-09-06 01:46:00|198940.3|198815.3|198940|198815|198945|198820|198940|198815|7
1725587170000|2024-09-06 01:46:10|198939.9|198814.9|198951.4|198826.4|198951.4|198826.4|198939.9|198814.9|6
1725587190000|2024-09-06 01:46:30|198949.4|198824.4|198948.2|198823.2|198949.5|198824.5|198948.2|198823.2|3
1725587200000|2024-09-06 01:46:40|198944.5|198819.5|198935.7|198810.7|198944.5|198819.5|198934.9|198809.9|3
1725587210000|2024-09-06 01:46:50|198936|198811|198943.5|198818.5|198943.5|198818.5|198936|198811|2
1725587220000|2024-09-06 01:47:00|198942.4|198817.4|198946.8|198821.8|198946.8|198821.8|198937.9|198812.9|7
1725587230000|2024-09-06 01:47:10|198939.5|198814.5|198944|198819|198946.6|198821.6|198939.5|198814.5|6
1725587240000|2024-09-06 01:47:20|198943.2|198818.2|198932.7|198807.7|198943.2|198818.2|198932.7|198807.7|3
1725587250000|2024-09-06 01:47:30|198939.6|198814.6|198942.8|198817.8|198942.8|198817.8|198939.6|198814.6|2
1725587270000|2024-09-06 01:47:50|198942|198817|198942|198817|198942|198817|198942|198817|1
1725587280000|2024-09-06 01:48:00|198941.5|198816.5|198941.5|198816.5|198941.5|198816.5|198941.5|198816.5|1
1725587290000|2024-09-06 01:48:10|198944.1|198819.1|198944.2|198819.2|198945.4|198820.4|198944.1|198819.1|3
1725587310000|2024-09-06 01:48:30|198944.3|198819.3|198948.3|198823.3|198948.3|198823.3|198944.3|198819.3|3
1725587320000|2024-09-06 01:48:40|198948|198823|198948|198823|198948|198823|198948|198823|1
1725587330000|2024-09-06 01:48:50|198954.7|198829.7|198954.7|198829.7|198954.7|198829.7|198954.7|198829.7|1
1725587340000|2024-09-06 01:49:00|198958.8|198833.8|198958.8|198833.8|198958.8|198833.8|198958.8|198833.8|1
1725587360000|2024-09-06 01:49:20|198946.9|198821.9|198945.2|198820.2|198946.9|198821.9|198945.2|198820.2|2
1725587380000|2024-09-06 01:49:40|198952.2|198827.2|198954.9|198829.9|198954.9|198829.9|198952.2|198827.2|2
1725587410000|2024-09-06 01:50:10|198948.9|198823.9|198936.4|198811.4|198948.9|198823.9|198936.4|198811.4|5
1725587420000|2024-09-06 01:50:20|198933.6|198808.6|198933.6|198808.6|198933.6|198808.6|198933.6|198808.6|1
1725587430000|2024-09-06 01:50:30|198934.8|198809.8|198941.4|198816.4|198941.4|198816.4|198933.9|198808.9|3
1725587440000|2024-09-06 01:50:40|198942.6|198817.6|198942.6|198817.6|198942.6|198817.6|198942.6|198817.6|1
1725587450000|2024-09-06 01:50:50|198947.8|198822.8|198947.8|198822.8|198947.8|198822.8|198947.8|198822.8|1
1725587460000|2024-09-06 01:51:00|198946.7|198821.7|198946.7|198821.7|198946.7|198821.7|198946.7|198821.7|1
1725587470000|2024-09-06 01:51:10|198933.9|198808.9|198935.9|198810.9|198935.9|198810.9|198933.9|198808.9|2
1725587480000|2024-09-06 01:51:20|198937.4|198812.4|198940|198815|198940|198815|198937.4|198812.4|3
1725587490000|2024-09-06 01:51:30|198946.9|198821.9|198974.7|198849.7|198979.2|198854.2|198946.9|198821.9|8
1725587500000|2024-09-06 01:51:40|198975.7|198850.7|198979.1|198854.1|198979.1|198854.1|198975.7|198850.7|3
1725587510000|2024-09-06 01:51:50|198978.4|198853.4|198978.8|198853.8|198979.8|198854.8|198977.5|198852.5|5
1725587520000|2024-09-06 01:52:00|198974.7|198849.7|198974.7|198849.7|198974.7|198849.7|198974.7|198849.7|1
1725587540000|2024-09-06 01:52:20|198973.9|198848.9|198973.9|198848.9|198973.9|198848.9|198973.9|198848.9|1
1725587550000|2024-09-06 01:52:30|198981.4|198856.4|198981.4|198856.4|198981.4|198856.4|198981.4|198856.4|1
1725587560000|2024-09-06 01:52:40|198976.5|198851.5|198977.3|198852.3|198977.3|198852.3|198976.5|198851.5|2
1725587570000|2024-09-06 01:52:50|198977.2|198852.2|198977|198852|198977.2|198852.2|198977|198852|2
1725587580000|2024-09-06 01:53:00|198972.7|198847.7|198972.7|198847.7|198972.7|198847.7|198972.7|198847.7|1
1725587600000|2024-09-06 01:53:20|198971.4|198846.4|198976.9|198851.9|198976.9|198851.9|198971.4|198846.4|3
1725587630000|2024-09-06 01:53:50|198973.3|198848.3|198973.3|198848.3|198973.3|198848.3|198973.3|198848.3|1
1725587640000|2024-09-06 01:54:00|198973.9|198848.9|198973.9|198848.9|198973.9|198848.9|198973.9|198848.9|1
1725587650000|2024-09-06 01:54:10|198974.8|198849.8|198982.3|198857.3|198982.3|198857.3|198974.8|198849.8|5
1725587660000|2024-09-06 01:54:20|198983.1|198858.1|198983.1|198858.1|198983.1|198858.1|198983.1|198858.1|1
1725587680000|2024-09-06 01:54:40|198983|198858|198983|198858|198983|198858|198983|198858|1
1725587690000|2024-09-06 01:54:50|198980.3|198855.3|198980|198855|198980.4|198855.4|198978.2|198853.2|5
1725587700000|2024-09-06 01:55:00|198985|198860|198985|198860|198985|198860|198985|198860|1
1725587710000|2024-09-06 01:55:10|198985.9|198860.9|198987.5|198862.5|198987.5|198862.5|198980|198855|3
1725587720000|2024-09-06 01:55:20|198993.7|198868.7|198993.7|198868.7|198993.7|198868.7|198993.7|198868.7|1
1725587730000|2024-09-06 01:55:30|198989.4|198864.4|199001.4|198876.4|199003.2|198878.2|198985.5|198860.5|9
1725587740000|2024-09-06 01:55:40|198996.4|198871.4|198990.9|198865.9|198996.4|198871.4|198989.9|198864.9|4
1725587760000|2024-09-06 01:56:00|198990.8|198865.8|198992.6|198867.6|198992.6|198867.6|198990.8|198865.8|2
1725587770000|2024-09-06 01:56:10|198992.8|198867.8|198992.9|198867.9|198994.8|198869.8|198990.9|198865.9|5
1725587780000|2024-09-06 01:56:20|198989.9|198864.9|198992.7|198867.7|198993|198868|198989.9|198864.9|4
1725587790000|2024-09-06 01:56:30|198993.1|198868.1|198988.8|198863.8|198993.1|198868.1|198987.9|198862.9|7
1725587800000|2024-09-06 01:56:40|198987.7|198862.7|198991.8|198866.8|198993.5|198868.5|198987.7|198862.7|10
1725587810000|2024-09-06 01:56:50|198990.9|198865.9|198991.3|198866.3|198992.3|198867.3|198986.7|198861.7|10
1725587820000|2024-09-06 01:57:00|198989.1|198864.1|198982.1|198857.1|198989.1|198864.1|198981.5|198856.5|5
1725587830000|2024-09-06 01:57:10|198980.3|198855.3|198940.6|198815.6|198980.3|198855.3|198940.6|198815.6|4
1725587840000|2024-09-06 01:57:20|198941|198816|198943.8|198818.8|198944.1|198819.1|198937.9|198812.9|12
1725587850000|2024-09-06 01:57:30|198941.8|198816.8|198943.3|198818.3|198943.3|198818.3|198941|198816|6
1725587860000|2024-09-06 01:57:40|198942.6|198817.6|198941.8|198816.8|198942.6|198817.6|198938.1|198813.1|5
1725587870000|2024-09-06 01:57:50|198940.3|198815.3|198939.7|198814.7|198944|198819|198939.7|198814.7|7
1725587880000|2024-09-06 01:58:00|198941.2|198816.2|198947|198822|198960.3|198835.3|198941.2|198816.2|7
1725587900000|2024-09-06 01:58:20|198944.7|198819.7|198944.6|198819.6|198944.7|198819.7|198944.6|198819.6|2
1725587910000|2024-09-06 01:58:30|198946.3|198821.3|198944.6|198819.6|198946.3|198821.3|198944.6|198819.6|2
1725587920000|2024-09-06 01:58:40|198940.2|198815.2|198960.1|198835.1|198962.8|198837.8|198940.2|198815.2|5
1725587930000|2024-09-06 01:58:50|198954.5|198829.5|198950.8|198825.8|198954.5|198829.5|198950.8|198825.8|7
1725587940000|2024-09-06 01:59:00|198951.3|198826.3|198949.4|198824.4|198951.3|198826.3|198949.4|198824.4|2
1725587950000|2024-09-06 01:59:10|198946.2|198821.2|198969|198844|198974|198849|198944.2|198819.2|13
1725587960000|2024-09-06 01:59:20|198967|198842|198990.7|198865.7|199000.3|198875.3|198959.5|198834.5|16
1725587980000|2024-09-06 01:59:40|198989.9|198864.9|198989.9|198864.9|198989.9|198864.9|198989.9|198864.9|1
1725587990000|2024-09-06 01:59:50|198991.9|198866.9|198991.9|198866.9|198991.9|198866.9|198991.9|198866.9|1
1725588000000|2024-09-06 02:00:00|198992.7|198867.7|198994.9|198869.9|198998|198873|198992.7|198867.7|4
1725588010000|2024-09-06 02:00:10|198992.8|198867.8|198992.4|198867.4|198992.8|198867.8|198992.4|198867.4|2
1725588020000|2024-09-06 02:00:20|198994|198869|198994.5|198869.5|198994.5|198869.5|198994|198869|2
1725588030000|2024-09-06 02:00:30|198995.9|198870.9|199001.3|198876.3|199001.7|198876.7|198995.9|198870.9|6
1725588040000|2024-09-06 02:00:40|199000.3|198875.3|199000.3|198875.3|199000.3|198875.3|199000.3|198875.3|1
1725588050000|2024-09-06 02:00:50|199003|198878|199022.5|198897.5|199022.5|198897.5|199003|198878|4
1725588060000|2024-09-06 02:01:00|199022.1|198897.1|199023.5|198898.5|199023.5|198898.5|199022.1|198897.1|3
1725588070000|2024-09-06 02:01:10|199024.2|198899.2|199024.2|198899.2|199024.2|198899.2|199024.2|198899.2|1
1725588080000|2024-09-06 02:01:20|199026.8|198901.8|199025.5|198900.5|199028.8|198903.8|199025.5|198900.5|5
1725588090000|2024-09-06 02:01:30|199024.5|198899.5|199024.8|198899.8|199024.8|198899.8|199024.5|198899.5|2
1725588110000|2024-09-06 02:01:50|199028|198903|199028|198903|199028|198903|199028|198903|1
1725588120000|2024-09-06 02:02:00|199027.9|198902.9|199028.9|198903.9|199028.9|198903.9|199027.9|198902.9|2
1725588130000|2024-09-06 02:02:10|199024.9|198899.9|199008.7|198883.7|199024.9|198899.9|199007.3|198882.3|4
1725588140000|2024-09-06 02:02:20|199007.9|198882.9|199008|198883|199010|198885|199007.9|198882.9|3
1725588150000|2024-09-06 02:02:30|199006.9|198881.9|199008.6|198883.6|199010.7|198885.7|199006.9|198881.9|4
1725588160000|2024-09-06 02:02:40|199006.9|198881.9|199007.5|198882.5|199009.8|198884.8|199005.7|198880.7|6
1725588170000|2024-09-06 02:02:50|199009.5|198884.5|199007.5|198882.5|199009.5|198884.5|199007.5|198882.5|2
1725588180000|2024-09-06 02:03:00|199009.6|198884.6|199006.5|198881.5|199010.4|198885.4|199006.5|198881.5|9
1725588190000|2024-09-06 02:03:10|199008.8|198883.8|198980.7|198855.7|199008.9|198883.9|198977.4|198852.4|11
1725588200000|2024-09-06 02:03:20|198983.3|198858.3|198989.2|198864.2|198993.2|198868.2|198980.8|198855.8|9
1725588210000|2024-09-06 02:03:30|198990.2|198865.2|198990.2|198865.2|198990.2|198865.2|198990.2|198865.2|1
1725588230000|2024-09-06 02:03:50|198989.8|198864.8|198990.3|198865.3|198990.3|198865.3|198989.8|198864.8|2
1725588240000|2024-09-06 02:04:00|198997.9|198872.9|198997.9|198872.9|198997.9|198872.9|198997.9|198872.9|1
1725588250000|2024-09-06 02:04:10|198998|198873|198998|198873|198998|198873|198998|198873|1
1725588260000|2024-09-06 02:04:20|198990.8|198865.8|198995|198870|198995|198870|198990.8|198865.8|4
1725588270000|2024-09-06 02:04:30|198990.2|198865.2|198990.2|198865.2|198990.2|198865.2|198990.2|198865.2|1
1725588280000|2024-09-06 02:04:40|198989.4|198864.4|198989.4|198864.4|198989.4|198864.4|198989.4|198864.4|1
1725588290000|2024-09-06 02:04:50|198989.9|198864.9|198990.7|198865.7|198990.7|198865.7|198989.9|198864.9|2
1725588310000|2024-09-06 02:05:10|198991.4|198866.4|198998.2|198873.2|198999.7|198874.7|198991.4|198866.4|4
1725588320000|2024-09-06 02:05:20|198992.2|198867.2|198991.4|198866.4|198992.2|198867.2|198991.3|198866.3|4
1725588330000|2024-09-06 02:05:30|198990.4|198865.4|198990.4|198865.4|198990.4|198865.4|198990.4|198865.4|1
1725588340000|2024-09-06 02:05:40|198989.6|198864.6|198990.5|198865.5|198990.5|198865.5|198989.6|198864.6|2
1725588370000|2024-09-06 02:06:10|198991.3|198866.3|198997.1|198872.1|198998.2|198873.2|198991.3|198866.3|3
1725588380000|2024-09-06 02:06:20|199004.1|198879.1|199001.7|198876.7|199004.1|198879.1|199001.7|198876.7|2
1725588390000|2024-09-06 02:06:30|199006.6|198881.6|199082.1|198957.1|199082.1|198957.1|199006.4|198881.4|11
1725588400000|2024-09-06 02:06:40|199082.3|198957.3|199080.5|198955.5|199082.7|198957.7|199079.8|198954.8|9
1725588410000|2024-09-06 02:06:50|199081.9|198956.9|199079.9|198954.9|199081.9|198956.9|199079.9|198954.9|2
1725588420000|2024-09-06 02:07:00|199079.2|198954.2|199074.7|198949.7|199079.2|198954.2|199074.7|198949.7|2
1725588430000|2024-09-06 02:07:10|199076.4|198951.4|199061.8|198936.8|199077.6|198952.6|199061.4|198936.4|17
1725588440000|2024-09-06 02:07:20|199059.2|198934.2|199062|198937|199065|198940|199059.2|198934.2|10
1725588450000|2024-09-06 02:07:30|199062.3|198937.3|199064.3|198939.3|199064.9|198939.9|199061.6|198936.6|10
1725588460000|2024-09-06 02:07:40|199064.4|198939.4|199062.3|198937.3|199064.4|198939.4|199062.3|198937.3|2
1725588480000|2024-09-06 02:08:00|199061|198936|199063.7|198938.7|199063.7|198938.7|199061|198936|2
1725588490000|2024-09-06 02:08:10|199064|198939|199064|198939|199064|198939|199064|198939|1
1725588500000|2024-09-06 02:08:20|199063.2|198938.2|199063.2|198938.2|199063.2|198938.2|199063.2|198938.2|1
1725588510000|2024-09-06 02:08:30|199069.3|198944.3|199069.3|198944.3|199069.3|198944.3|199069.3|198944.3|1
1725588520000|2024-09-06 02:08:40|199066.7|198941.7|199062.2|198937.2|199066.7|198941.7|199062.2|198937.2|2
1725588540000|2024-09-06 02:09:00|199062.7|198937.7|199063.9|198938.9|199063.9|198938.9|199062.7|198937.7|2
1725588550000|2024-09-06 02:09:10|199065.7|198940.7|199065.7|198940.7|199065.7|198940.7|199065.7|198940.7|1
1725588560000|2024-09-06 02:09:20|199065.3|198940.3|199065.3|198940.3|199065.3|198940.3|199065.3|198940.3|1
1725588570000|2024-09-06 02:09:30|199064.8|198939.8|199064.8|198939.8|199064.8|198939.8|199064.8|198939.8|1
1725588580000|2024-09-06 02:09:40|199066|198941|199066|198941|199066|198941|199066|198941|1
1725588590000|2024-09-06 02:09:50|199066.6|198941.6|199066.6|198941.6|199066.6|198941.6|199066.6|198941.6|1
1725588600000|2024-09-06 02:10:00|199065.4|198940.4|199054.3|198929.3|199065.6|198940.6|199051|198926|23
1725588610000|2024-09-06 02:10:10|199054.6|198929.6|199053.7|198928.7|199057.6|198932.6|199053.7|198928.7|6
1725588620000|2024-09-06 02:10:20|199052.7|198927.7|199054.1|198929.1|199057.2|198932.2|199052.7|198927.7|6
1725588630000|2024-09-06 02:10:30|199054.3|198929.3|199025.4|198900.4|199061.7|198936.7|199025.4|198900.4|7
1725588640000|2024-09-06 02:10:40|199025.5|198900.5|199015.8|198890.8|199025.9|198900.9|199015.8|198890.8|7
1725588650000|2024-09-06 02:10:50|199019.1|198894.1|199018.9|198893.9|199022.1|198897.1|199016|198891|18
1725588660000|2024-09-06 02:11:00|199018.6|198893.6|199021.5|198896.5|199024.4|198899.4|199018.6|198893.6|18
1725588670000|2024-09-06 02:11:10|199021.9|198896.9|199021.5|198896.5|199024.9|198899.9|199021.1|198896.1|16
1725588680000|2024-09-06 02:11:20|199024.9|198899.9|199003.8|198878.8|199030.5|198905.5|199000.8|198875.8|18
1725588690000|2024-09-06 02:11:30|199007.5|198882.5|199003.8|198878.8|199007.5|198882.5|199003.8|198878.8|3
1725588700000|2024-09-06 02:11:40|199004|198879|199004|198879|199004|198879|199004|198879|1
1725588710000|2024-09-06 02:11:50|199002.6|198877.6|199003.7|198878.7|199003.7|198878.7|199001.9|198876.9|5
1725588720000|2024-09-06 02:12:00|199007|198882|199007|198882|199007|198882|199007|198882|1
1725588730000|2024-09-06 02:12:10|199006.1|198881.1|199007.5|198882.5|199007.5|198882.5|198998.2|198873.2|4
1725588740000|2024-09-06 02:12:20|199007|198882|199007|198882|199007|198882|199007|198882|1
1725588750000|2024-09-06 02:12:30|199006|198881|198997.5|198872.5|199006|198881|198995.9|198870.9|7
1725588760000|2024-09-06 02:12:40|198998.1|198873.1|199006.1|198881.1|199006.1|198881.1|198998.1|198873.1|3
1725588770000|2024-09-06 02:12:50|199005.4|198880.4|199003.3|198878.3|199005.4|198880.4|199002.8|198877.8|4
1725588780000|2024-09-06 02:13:00|199003.5|198878.5|199003.5|198878.5|199003.5|198878.5|199003.5|198878.5|1
1725588790000|2024-09-06 02:13:10|199003.6|198878.6|199003.6|198878.6|199003.6|198878.6|199003.6|198878.6|1
1725588800000|2024-09-06 02:13:20|199024.8|198899.8|199023.3|198898.3|199024.8|198899.8|199023.3|198898.3|2
1725588820000|2024-09-06 02:13:40|199011.2|198886.2|199011.2|198886.2|199011.2|198886.2|199011.2|198886.2|1
1725588840000|2024-09-06 02:14:00|199011.4|198886.4|199011.4|198886.4|199011.4|198886.4|199011.4|198886.4|1
1725588850000|2024-09-06 02:14:10|199003.1|198878.1|199002.1|198877.1|199003.1|198878.1|198996.5|198871.5|4
1725588860000|2024-09-06 02:14:20|198996.5|198871.5|198995.7|198870.7|198996.9|198871.9|198995.3|198870.3|17
1725588870000|2024-09-06 02:14:30|198995.9|198870.9|198996.5|198871.5|198996.7|198871.7|198995|198870|12
1725588880000|2024-09-06 02:14:40|198995.5|198870.5|199006|198881|199006|198881|198995.5|198870.5|8
1725588900000|2024-09-06 02:15:00|199007.9|198882.9|199000|198875|199007.9|198882.9|198996.4|198871.4|7
1725588910000|2024-09-06 02:15:10|199001.2|198876.2|199005.2|198880.2|199008.3|198883.3|199001.2|198876.2|5
1725588930000|2024-09-06 02:15:30|199006.9|198881.9|199006.1|198881.1|199006.9|198881.9|198999.5|198874.5|7
1725588950000|2024-09-06 02:15:50|199005.4|198880.4|199005.5|198880.5|199005.5|198880.5|199000.7|198875.7|4
1725588960000|2024-09-06 02:16:00|199006.5|198881.5|199006.5|198881.5|199006.5|198881.5|199006.5|198881.5|1
1725588980000|2024-09-06 02:16:20|199006.4|198881.4|199010.1|198885.1|199010.1|198885.1|199006.4|198881.4|3
1725588990000|2024-09-06 02:16:30|199011.8|198886.8|199046.5|198921.5|199059.7|198934.4|199011.8|198886.8|5
1725589000000|2024-09-06 02:16:40|199041.9|198916.9|199036.5|198911.5|199042.3|198917.3|199036.4|198911.4|17
1725589010000|2024-09-06 02:16:50|199036.8|198911.8|199023.9|198898.9|199037.3|198912.3|199022.4|198897.4|7
1725589020000|2024-09-06 02:17:00|199025.2|198900.2|199027.6|198902.6|199027.6|198902.6|199024|198899|7
1725589030000|2024-09-06 02:17:10|199038.2|198913.2|199025|198900|199038.2|198913.2|199025|198900|6
1725589040000|2024-09-06 02:17:20|199025.3|198900.3|199024.6|198899.6|199025.3|198900.3|199024.2|198899.2|8
1725589050000|2024-09-06 02:17:30|199025.3|198900.3|199024.9|198899.9|199025.3|198900.3|199024.9|198899.9|2
1725589060000|2024-09-06 02:17:40|199023.3|198898.3|199023.3|198898.3|199023.3|198898.3|199023.3|198898.3|1
1725589080000|2024-09-06 02:18:00|199024.3|198899.3|199024.1|198899.1|199024.9|198899.9|199024.1|198899.1|3
1725589090000|2024-09-06 02:18:10|199023.9|198898.9|199023.7|198898.7|199023.9|198898.9|199023.7|198898.7|2
1725589110000|2024-09-06 02:18:30|199021.3|198896.3|198997.3|198872.3|199021.3|198896.3|198996.4|198871.4|6
1725589120000|2024-09-06 02:18:40|198996.8|198871.8|198998.5|198873.5|198998.5|198873.5|198996.8|198871.8|2
1725589130000|2024-09-06 02:18:50|198999.5|198874.5|198999.5|198874.5|198999.5|198874.5|198999.5|198874.5|1
1725589140000|2024-09-06 02:19:00|198999.6|198874.6|199008.5|198883.5|199008.5|198883.5|198999.6|198874.6|2
1725589170000|2024-09-06 02:19:30|199001.4|198876.4|198995.9|198870.9|199001.4|198876.4|198995.8|198870.8|3
1725589180000|2024-09-06 02:19:40|198995|198870|198991|198866|198995|198870|198987.2|198862.2|9
1725589190000|2024-09-06 02:19:50|198990.7|198865.7|198987.8|198862.8|198990.7|198865.7|198987.2|198862.2|8
1725589200000|2024-09-06 02:20:00|198987.7|198862.7|198991|198866|198991|198866|198987.7|198862.7|7
1725589210000|2024-09-06 02:20:10|198990|198865|198989.1|198864.1|198990.1|198865.1|198989.1|198864.1|7
1725589220000|2024-09-06 02:20:20|198989.9|198864.9|198990.4|198865.4|198990.4|198865.4|198989|198864|6
1725589230000|2024-09-06 02:20:30|198989.4|198864.4|198989|198864|198991|198866|198988.4|198863.4|8
1725589240000|2024-09-06 02:20:40|198990.2|198865.2|198990.3|198865.3|198991.6|198866.6|198989.9|198864.9|9
1725589250000|2024-09-06 02:20:50|198988|198863|198989.9|198864.9|198989.9|198864.9|198987.9|198862.9|7
1725589260000|2024-09-06 02:21:00|198991.2|198866.2|198989.3|198864.3|198991.2|198866.2|198989.3|198864.3|6
1725589270000|2024-09-06 02:21:10|198989|198864|198989|198864|198989|198864|198989|198864|1
1725589280000|2024-09-06 02:21:20|198989.7|198864.7|198989.7|198864.7|198989.7|198864.7|198988|198863|4
1725589290000|2024-09-06 02:21:30|198988|198863|198989.1|198864.1|198989.1|198864.1|198988|198863|2
1725589300000|2024-09-06 02:21:40|198989.4|198864.4|198990.1|198865.1|198990.1|198865.1|198989.4|198864.4|2
1725589310000|2024-09-06 02:21:50|198988.8|198863.8|198989.4|198864.4|198991.1|198866.1|198988.8|198863.8|4
1725589320000|2024-09-06 02:22:00|198991.5|198866.5|198989.5|198864.5|198991.5|198866.5|198988.5|198863.5|8
1725589340000|2024-09-06 02:22:20|198989.2|198864.2|198990.1|198865.1|198990.2|198865.2|198987.6|198862.6|6
1725589350000|2024-09-06 02:22:30|198991.1|198866.1|198991.9|198866.9|198993.1|198868.1|198990.6|198865.6|8
1725589380000|2024-09-06 02:23:00|198994.4|198869.4|198989.6|198864.6|198994.4|198869.4|198985.5|198860.5|10
1725589390000|2024-09-06 02:23:10|198990.9|198865.9|198993.8|198868.8|198994.1|198869.1|198989.6|198864.6|8
1725589400000|2024-09-06 02:23:20|198991.7|198866.7|198990.3|198865.3|198991.7|198866.7|198990|198865|5
1725589410000|2024-09-06 02:23:30|198990.5|198865.5|198990.6|198865.6|198994.4|198869.4|198989.8|198864.8|9
1725589420000|2024-09-06 02:23:40|198991.5|198866.5|198991.7|198866.7|198991.7|198866.7|198990.5|198865.5|3
1725589430000|2024-09-06 02:23:50|198991.2|198866.2|198990.5|198865.5|198991.6|198866.6|198990.2|198865.2|5
1725589440000|2024-09-06 02:24:00|198991.4|198866.4|198991.6|198866.6|198991.8|198866.8|198990.2|198865.2|5
1725589450000|2024-09-06 02:24:10|198993.7|198868.7|198990.2|198865.2|198993.7|198868.7|198984|198859|5
1725589480000|2024-09-06 02:24:40|198989.8|198864.8|198989.8|198864.8|198989.8|198864.8|198989.8|198864.8|1
1725589490000|2024-09-06 02:24:50|198997.2|198872.2|198997.2|198872.2|198997.2|198872.2|198997.2|198872.2|1
1725589500000|2024-09-06 02:25:00|198993.8|198868.8|198990.9|198865.9|198993.8|198868.8|198990.9|198865.9|3
1725589510000|2024-09-06 02:25:10|198992.3|198867.3|198992.8|198867.8|198992.8|198867.8|198991.1|198866.1|4
1725589530000|2024-09-06 02:25:30|198994|198869|198992.3|198867.3|198994.2|198869.2|198992.1|198867.1|4
1725589540000|2024-09-06 02:25:40|198993.3|198868.3|198992|198867|198993.3|198868.3|198991.3|198866.3|3
1725589550000|2024-09-06 02:25:50|198993.2|198868.2|198992.4|198867.4|198993.2|198868.2|198991.7|198866.7|3
1725589560000|2024-09-06 02:26:00|198991.6|198866.6|198992.9|198867.9|198995.7|198870.7|198991.6|198866.6|4
1725589590000|2024-09-06 02:26:30|199002.8|198877.8|198991.2|198866.2|199002.8|198877.8|198988.4|198863.4|5
1725589600000|2024-09-06 02:26:40|198991.8|198866.8|198991.8|198866.8|198991.8|198866.8|198991.8|198866.8|1
1725589610000|2024-09-06 02:26:50|198990.8|198865.8|198990.8|198865.8|198990.8|198865.8|198990.8|198865.8|1
1725589620000|2024-09-06 02:27:00|198990.7|198865.7|198990.7|198865.7|198990.7|198865.7|198990.7|198865.7|1
1725589630000|2024-09-06 02:27:10|198996.9|198871.9|198996.9|198871.9|198996.9|198871.9|198996.9|198871.9|1
1725589640000|2024-09-06 02:27:20|198991.5|198866.5|198986.2|198861.2|198991.5|198866.5|198986.2|198861.2|2
1725589650000|2024-09-06 02:27:30|198988.5|198863.5|198988.4|198863.4|198988.5|198863.5|198988.4|198863.4|2
1725589660000|2024-09-06 02:27:40|198991.4|198866.4|198989.8|198864.8|198991.4|198866.4|198989.8|198864.8|2
1725589670000|2024-09-06 02:27:50|198989.9|198864.9|198989.9|198864.9|198989.9|198864.9|198989.5|198864.5|3
1725589680000|2024-09-06 02:28:00|198990.4|198865.4|198989.1|198864.1|198990.5|198865.5|198989.1|198864.1|4
1725589690000|2024-09-06 02:28:10|198986.1|198861.1|198986.1|198861.1|198986.1|198861.1|198986.1|198861.1|1
1725589700000|2024-09-06 02:28:20|198985.7|198860.7|198989.5|198864.5|198989.5|198864.5|198985.7|198860.7|3
1725589710000|2024-09-06 02:28:30|198990.2|198865.2|198993.1|198868.1|198993.1|198868.1|198990.2|198865.2|2
1725589720000|2024-09-06 02:28:40|198992.3|198867.3|198991.8|198866.8|198992.3|198867.3|198991.8|198866.8|2
1725589730000|2024-09-06 02:28:50|198994.2|198869.2|198993.3|198868.3|198995.7|198870.7|198993.3|198868.3|3
1725589740000|2024-09-06 02:29:00|198993.7|198868.7|198995.1|198870.1|198995.1|198870.1|198993.7|198868.7|3
1725589750000|2024-09-06 02:29:10|198997.7|198872.7|199031.4|198906.4|199031.4|198906.4|198997.7|198872.7|2
1725589780000|2024-09-06 02:29:40|199029.6|198904.6|199020.4|198895.4|199029.6|198904.6|199019.6|198894.6|3
1725589800000|2024-09-06 02:30:00|199024.1|198899.1|199026.5|198901.5|199028.1|198903.1|199024.1|198899.1|5
1725589810000|2024-09-06 02:30:10|199026.2|198901.2|199025.9|198900.9|199026.2|198901.2|199025.4|198900.4|3
1725589820000|2024-09-06 02:30:20|199024.7|198899.7|199025.5|198900.5|199025.5|198900.5|199024.7|198899.7|2
1725589830000|2024-09-06 02:30:30|199023.8|198898.8|199026.7|198901.7|199027.3|198902.3|199023.8|198898.8|3
1725589850000|2024-09-06 02:30:50|199027.6|198902.6|199029.7|198904.7|199029.7|198904.7|199027.6|198902.6|3
1725589860000|2024-09-06 02:31:00|199030|198905|199024.6|198899.6|199030.5|198905.5|199024.6|198899.6|5
1725589870000|2024-09-06 02:31:10|199025.4|198900.4|199024.3|198899.3|199025.4|198900.4|199024.3|198899.3|2
1725589880000|2024-09-06 02:31:20|199027.1|198902.1|199023.9|198898.9|199027.1|198902.1|199023.9|198898.9|3
1725589910000|2024-09-06 02:31:50|199026.8|198901.8|199024.6|198899.6|199026.8|198901.8|199023.8|198898.8|3
1725589920000|2024-09-06 02:32:00|199028.3|198903.3|199028.3|198903.3|199028.3|198903.3|199028.3|198903.3|1
1725589930000|2024-09-06 02:32:10|199029.8|198904.8|199031.8|198906.8|199031.8|198906.8|199029.6|198904.6|4
1725589940000|2024-09-06 02:32:20|199031.5|198906.5|199031.6|198906.6|199031.6|198906.6|199031.5|198906.5|2
1725589950000|2024-09-06 02:32:30|199027.3|198902.3|199027.2|198902.2|199027.3|198902.3|199027.2|198902.2|2
1725589960000|2024-09-06 02:32:40|199026.7|198901.7|199029|198904|199029|198904|199026.7|198901.7|2
1725589990000|2024-09-06 02:33:10|199026.5|198901.5|199023.8|198898.8|199026.5|198901.5|199019.3|198894.3|4
1725590000000|2024-09-06 02:33:20|199021|198896|199021|198896|199021|198896|199021|198896|1
1725590020000|2024-09-06 02:33:40|199020.8|198895.8|199022.9|198897.9|199024.7|198899.7|199020.8|198895.8|3
1725590030000|2024-09-06 02:33:50|199023|198898|199023.6|198898.6|199023.6|198898.6|199023|198898|2
1725590050000|2024-09-06 02:34:10|199013.6|198888.6|199013.7|198888.7|199013.7|198888.7|199013.6|198888.6|2
1725590060000|2024-09-06 02:34:20|199011.5|198886.5|199024.6|198899.6|199024.6|198899.6|199011.5|198886.5|6
1725590070000|2024-09-06 02:34:30|199024.3|198899.3|199024.3|198899.3|199024.3|198899.3|199024.3|198899.3|1
1725590080000|2024-09-06 02:34:40|199024.4|198899.4|199024.4|198899.4|199024.4|198899.4|199024.4|198899.4|1
1725590090000|2024-09-06 02:34:50|199020.2|198895.2|199016.4|198891.4|199020.2|198895.2|199015.3|198890.3|9
1725590100000|2024-09-06 02:35:00|199015.6|198890.6|199015.8|198890.8|199016.5|198891.5|199014.9|198889.9|10
1725590110000|2024-09-06 02:35:10|199017.2|198892.2|199017.1|198892.1|199018.4|198893.4|199016|198891|12
1725590120000|2024-09-06 02:35:20|199018.4|198893.4|199013.4|198888.4|199018.4|198893.4|199011.7|198886.7|6
1725590140000|2024-09-06 02:35:40|199012.9|198887.9|199012.4|198887.4|199012.9|198887.9|199012.2|198887.2|5
1725590150000|2024-09-06 02:35:50|199017.4|198892.4|199017.9|198892.9|199018.7|198893.7|199016.2|198891.2|12
1725590160000|2024-09-06 02:36:00|199016.5|198891.5|199017.7|198892.7|199018|198893|199016.5|198891.5|5
1725590170000|2024-09-06 02:36:10|199016.6|198891.6|199016.7|198891.7|199017.5|198892.5|199016|198891|12
1725590180000|2024-09-06 02:36:20|199011.3|198886.3|199012.3|198887.3|199012.3|198887.3|199011.3|198886.3|6
1725590190000|2024-09-06 02:36:30|199012.1|198887.1|199011.6|198886.6|199012.4|198887.4|199009.5|198884.5|6
1725590200000|2024-09-06 02:36:40|199012.1|198887.1|199014.4|198889.4|199017.2|198892.2|199011.9|198886.9|9
1725590230000|2024-09-06 02:37:10|199013.4|198888.4|199007.8|198882.8|199013.4|198888.4|199007.8|198882.8|5
1725590260000|2024-09-06 02:37:40|199015.5|198890.5|199015.5|198890.5|199015.5|198890.5|199015.5|198890.5|1
1725590270000|2024-09-06 02:37:50|199015.6|198890.6|199015.6|198890.6|199015.6|198890.6|199015.6|198890.6|1
1725590290000|2024-09-06 02:38:10|199002.7|198877.7|199006.6|198881.6|199006.6|198881.6|199002.7|198877.7|2
1725590310000|2024-09-06 02:38:30|199022.4|198897.4|199029.5|198904.5|199029.9|198904.9|199022.4|198897.4|7
1725590330000|2024-09-06 02:38:50|199030|198905|199027|198902|199030|198905|199027|198902|2
1725590340000|2024-09-06 02:39:00|199029.3|198904.3|199038|198913|199038|198913|199026.4|198901.4|8
1725590350000|2024-09-06 02:39:10|199033.4|198908.4|199033.6|198908.6|199033.6|198908.6|199033.4|198908.4|2
1725590370000|2024-09-06 02:39:30|199032.7|198907.7|199032.7|198907.7|199032.7|198907.7|199032.7|198907.7|1
1725590390000|2024-09-06 02:39:50|199041.3|198916.3|199037.1|198912.1|199041.3|198916.3|199037.1|198912.1|2
1725590400000|2024-09-06 02:40:00|199033.8|198908.8|199030.8|198905.8|199034.2|198909.2|199030.8|198905.8|3
1725590430000|2024-09-06 02:40:30|199037.8|198912.8|199037.8|198912.8|199037.8|198912.8|199037.8|198912.8|1
1725590440000|2024-09-06 02:40:40|199038.5|198913.5|199038.5|198913.5|199038.5|198913.5|199038.5|198913.5|1
1725590450000|2024-09-06 02:40:50|199040.3|198915.3|199035.4|198910.4|199040.3|198915.3|199035.4|198910.4|2
1725590460000|2024-09-06 02:41:00|199035.6|198910.6|199034.2|198909.2|199035.6|198910.6|199034.2|198909.2|2
1725590480000|2024-09-06 02:41:20|199034.1|198909.1|199037.8|198912.8|199037.8|198912.8|199034.1|198909.1|2
1725590490000|2024-09-06 02:41:30|199040.9|198915.9|199041.7|198916.7|199041.7|198916.7|199040.9|198915.9|2
1725590510000|2024-09-06 02:41:50|199036.2|198911.2|199031.6|198906.6|199036.2|198911.2|199031.6|198906.6|5
1725590520000|2024-09-06 02:42:00|199031.2|198906.2|199031.2|198906.2|199031.2|198906.2|199031.2|198906.2|1
1725590530000|2024-09-06 02:42:10|199034.7|198909.7|199030.8|198905.8|199034.7|198909.7|199030.8|198905.8|2
1725590550000|2024-09-06 02:42:30|199028.5|198903.5|199025|198900|199028.5|198903.5|199025|198900|2
1725590560000|2024-09-06 02:42:40|199022.3|198897.3|199022.3|198897.3|199022.3|198897.3|199022.3|198897.3|1
1725590590000|2024-09-06 02:43:10|199025.2|198900.2|199023.5|198898.5|199025.2|198900.2|199023.5|198898.5|2
1725590600000|2024-09-06 02:43:20|199023.7|198898.7|199015|198890|199023.7|198898.7|199013.9|198888.9|7
1725590630000|2024-09-06 02:43:50|199013.5|198888.5|199013.5|198888.5|199013.5|198888.5|199013.5|198888.5|1
1725590640000|2024-09-06 02:44:00|199008.3|198883.3|199008.3|198883.3|199008.3|198883.3|199008.3|198883.3|1
1725590660000|2024-09-06 02:44:20|199012.9|198887.9|199012.9|198887.9|199012.9|198887.9|199012.9|198887.9|1
1725590670000|2024-09-06 02:44:30|199017.8|198892.8|199017.8|198892.8|199017.8|198892.8|199017.8|198892.8|1
1725590700000|2024-09-06 02:45:00|199008.3|198883.3|199010.6|198885.6|199010.6|198885.6|199008.3|198883.3|3
1725590710000|2024-09-06 02:45:10|199005.3|198880.3|199010.2|198885.2|199011.2|198886.2|199005.3|198880.3|3
1725590720000|2024-09-06 02:45:20|199009.8|198884.8|199011.4|198886.4|199011.4|198886.4|199009.8|198884.8|3
1725590730000|2024-09-06 02:45:30|199012.4|198887.4|198926.4|198801.4|199012.4|198887.4|198925.2|198800.2|14
1725590740000|2024-09-06 02:45:40|198925.5|198800.5|198926.6|198801.6|198928.3|198803.3|198924.5|198799.5|6
1725590750000|2024-09-06 02:45:50|198930.3|198805.3|198945.6|198820.6|198948.2|198823.2|198930.3|198805.3|8
1725590760000|2024-09-06 02:46:00|198946|198821|198946|198821|198946|198821|198946|198821|1
1725590770000|2024-09-06 02:46:10|198945.7|198820.7|198945.5|198820.5|198945.9|198820.9|198945.5|198820.5|3
1725590780000|2024-09-06 02:46:20|198946.1|198821.1|198944.8|198819.8|198946.3|198821.3|198943.8|198818.8|5
1725590790000|2024-09-06 02:46:30|198946.2|198821.2|198955.9|198830.9|198955.9|198830.9|198944.7|198819.7|3
1725590800000|2024-09-06 02:46:40|198956.3|198831.3|198953.2|198828.2|198956.3|198831.3|198953.1|198828.1|5
1725590810000|2024-09-06 02:46:50|198953.6|198828.6|198953.2|198828.2|198953.6|198828.6|198953.1|198828.1|6
1725590820000|2024-09-06 02:47:00|198954.8|198829.8|198953.3|198828.3|198954.8|198829.8|198952.8|198827.8|8
1725590830000|2024-09-06 02:47:10|198954.1|198829.1|198954.3|198829.3|198959.4|198834.4|198953.3|198828.3|6
1725590840000|2024-09-06 02:47:20|198953.4|198828.4|198954.4|198829.4|198954.4|198829.4|198953.4|198828.4|2
1725590850000|2024-09-06 02:47:30|198954.5|198829.5|198956.5|198831.5|198956.5|198831.5|198954.5|198829.5|3
1725590860000|2024-09-06 02:47:40|198957.2|198832.2|198992.6|198867.6|199001.6|198876.6|198957.2|198832.2|10
1725590870000|2024-09-06 02:47:50|198992.8|198867.8|198994.6|198869.6|198994.6|198869.6|198992.8|198867.8|2
1725590880000|2024-09-06 02:48:00|198994.7|198869.7|198994.7|198869.7|198994.7|198869.7|198994.7|198869.7|1
1725590890000|2024-09-06 02:48:10|198997.1|198872.1|198996.9|198871.9|198997.1|198872.1|198996.9|198871.9|2
1725590910000|2024-09-06 02:48:30|198996.3|198871.3|198999.9|198874.9|199000.4|198875.4|198996.3|198871.3|4
1725590920000|2024-09-06 02:48:40|198998.7|198873.7|199035.2|198910.2|199037.5|198912.5|198998.7|198873.7|10
1725590930000|2024-09-06 02:48:50|199033.6|198908.6|199032.6|198907.6|199033.6|198908.6|199032.6|198907.6|2
1725590940000|2024-09-06 02:49:00|199033.7|198908.7|199033.7|198908.7|199033.7|198908.7|199033.7|198908.7|1
1725590950000|2024-09-06 02:49:10|199032.8|198907.8|199026.2|198901.2|199032.8|198907.8|199024.9|198899.9|17
1725590960000|2024-09-06 02:49:20|199026.1|198901.1|199027.7|198902.7|199027.7|198902.7|199026|198901|17
1725590970000|2024-09-06 02:49:30|199027.6|198902.6|199027.8|198902.8|199027.8|198902.8|199027.2|198902.2|9
1725590980000|2024-09-06 02:49:40|199029.2|198904.2|199029.2|198904.2|199029.2|198904.2|199029.2|198904.2|1
1725591000000|2024-09-06 02:50:00|199028.4|198903.4|199027.1|198902.1|199028.4|198903.4|199026.8|198901.8|6
1725591010000|2024-09-06 02:50:10|199028.2|198903.2|199022.7|198897.7|199029.8|198904.8|199022.4|198897.4|8
1725591020000|2024-09-06 02:50:20|199024.2|198899.2|199027.9|198902.9|199027.9|198902.9|199024.2|198899.2|5
1725591030000|2024-09-06 02:50:30|199026.7|198901.7|199029.5|198904.5|199030.8|198905.8|199026.6|198901.6|8
1725591050000|2024-09-06 02:50:50|199031|198906|199031|198906|199031|198906|199031|198906|1
1725591060000|2024-09-06 02:51:00|199031.4|198906.4|199031.4|198906.4|199031.4|198906.4|199031.4|198906.4|1
1725591070000|2024-09-06 02:51:10|199033.9|198908.9|199033.9|198908.9|199033.9|198908.9|199033.9|198908.9|1
1725591080000|2024-09-06 02:51:20|199033.2|198908.2|199023.9|198898.9|199033.2|198908.2|199023.4|198898.4|5
1725591090000|2024-09-06 02:51:30|199024.1|198899.1|199024.1|198899.1|199024.1|198899.1|199024.1|198899.1|1
1725591100000|2024-09-06 02:51:40|199025.1|198900.1|199025.1|198900.1|199025.1|198900.1|199025.1|198900.1|1
1725591120000|2024-09-06 02:52:00|199027.2|198902.2|199024.8|198899.8|199027.2|198902.2|199024.8|198899.8|2
1725591140000|2024-09-06 02:52:20|199027|198902|199026.7|198901.7|199027|198902|199026.7|198901.7|2
1725591160000|2024-09-06 02:52:40|199024|198899|199025.1|198900.1|199026.7|198901.7|199023.9|198898.9|7
1725591170000|2024-09-06 02:52:50|199024.6|198899.6|199023.7|198898.7|199025.7|198900.7|199023.2|198898.2|5
1725591180000|2024-09-06 02:53:00|199024.3|198899.3|199024.6|198899.6|199025.4|198900.4|199024.3|198899.3|4
1725591190000|2024-09-06 02:53:10|199025.7|198900.7|199020.9|198895.9|199025.7|198900.7|199020.9|198895.9|4
1725591220000|2024-09-06 02:53:40|199018.2|198893.2|199017.3|198892.3|199018.2|198893.2|199017.3|198892.3|2
1725591230000|2024-09-06 02:53:50|199021.8|198896.8|199023.1|198898.1|199023.1|198898.1|199021.8|198896.8|2
1725591250000|2024-09-06 02:54:10|199022.8|198897.8|199024.1|198899.1|199024.1|198899.1|199022.8|198897.8|5
1725591260000|2024-09-06 02:54:20|199023.8|198898.8|199016.9|198891.9|199024|198899|199016.9|198891.9|5
1725591270000|2024-09-06 02:54:30|199017.4|198892.4|199017.4|198892.4|199017.4|198892.4|199017.4|198892.4|1
1725591280000|2024-09-06 02:54:40|199017.9|198892.9|199017.9|198892.9|199017.9|198892.9|199017.9|198892.9|1
1725591290000|2024-09-06 02:54:50|199020.8|198895.8|199020.2|198895.2|199021.5|198896.5|199020.2|198895.2|4
1725591300000|2024-09-06 02:55:00|199018.8|198893.8|199019.8|198894.8|199019.8|198894.8|199018.8|198893.8|2
1725591310000|2024-09-06 02:55:10|199016.3|198891.3|199017.3|198892.3|199017.3|198892.3|199016.1|198891.1|5
1725591320000|2024-09-06 02:55:20|199012.6|198887.6|199013.6|198888.6|199013.6|198888.6|199012.6|198887.6|2
1725591340000|2024-09-06 02:55:40|199005.3|198880.3|199014.4|198889.4|199014.4|198889.4|199005.3|198880.3|3
1725591350000|2024-09-06 02:55:50|199011.4|198886.4|199014.7|198889.7|199014.7|198889.7|199011.4|198886.4|3
1725591360000|2024-09-06 02:56:00|199014.2|198889.2|199014.8|198889.8|199014.8|198889.8|199014.2|198889.2|2
1725591370000|2024-09-06 02:56:10|199013.9|198888.9|199009.6|198884.6|199013.9|198888.9|199009.6|198884.6|2
1725591380000|2024-09-06 02:56:20|199009.5|198884.5|199009.5|198884.5|199009.5|198884.5|199009.5|198884.5|1
1725591390000|2024-09-06 02:56:30|199009.6|198884.6|199010.8|198885.8|199010.8|198885.8|199009.6|198884.6|2
1725591400000|2024-09-06 02:56:40|199015.3|198890.3|199015.3|198890.3|199015.3|198890.3|199015.3|198890.3|1
1725591410000|2024-09-06 02:56:50|199015.2|198890.2|199015.3|198890.3|199015.3|198890.3|199011.4|198886.4|10
1725591420000|2024-09-06 02:57:00|199014.9|198889.9|199016.7|198891.7|199018|198893|199012.4|198887.4|14
1725591430000|2024-09-06 02:57:10|199016.5|198891.5|199016.5|198891.5|199016.5|198891.5|199016.5|198891.5|1
1725591440000|2024-09-06 02:57:20|199016.4|198891.4|199016.4|198891.4|199016.4|198891.4|199016.4|198891.4|1
1725591460000|2024-09-06 02:57:40|199001.2|198876.2|199008.1|198883.1|199008.1|198883.1|199001.2|198876.2|2
1725591470000|2024-09-06 02:57:50|199010.9|198885.9|199010.9|198885.9|199010.9|198885.9|199010.9|198885.9|1
1725591480000|2024-09-06 02:58:00|199016|198891|199016.4|198891.4|199016.4|198891.4|199016|198891|2
1725591490000|2024-09-06 02:58:10|199019.1|198894.1|199023.2|198898.2|199023.2|198898.2|199019.1|198894.1|2
1725591510000|2024-09-06 02:58:30|199021.6|198896.6|199021.6|198896.6|199021.6|198896.6|199021.6|198896.6|1
1725591520000|2024-09-06 02:58:40|199017.7|198892.7|199017.7|198892.7|199017.7|198892.7|199017.7|198892.7|1
1725591530000|2024-09-06 02:58:50|199017.8|198892.8|199022.4|198897.4|199022.4|198897.4|199017.8|198892.8|2
1725591540000|2024-09-06 02:59:00|199022.5|198897.5|199022.5|198897.5|199022.5|198897.5|199022.5|198897.5|1
1725591550000|2024-09-06 02:59:10|199022.8|198897.8|199022.8|198897.8|199022.8|198897.8|199022.8|198897.8|1
1725591560000|2024-09-06 02:59:20|199021.5|198896.5|199022.7|198897.7|199022.7|198897.7|199021.5|198896.5|3
1725591570000|2024-09-06 02:59:30|199020.5|198895.5|199020.5|198895.5|199020.5|198895.5|199020.5|198895.5|1
1725591580000|2024-09-06 02:59:40|199020.8|198895.8|199020.8|198895.8|199020.8|198895.8|199020.8|198895.8|1
1725591590000|2024-09-06 02:59:50|199022.7|198897.7|199022.6|198897.6|199022.7|198897.7|199022.6|198897.6|2
1725591600000|2024-09-06 03:00:00|199022.2|198897.2|199024.2|198899.2|199024.2|198899.2|199022.1|198897.1|6
1725591610000|2024-09-06 03:00:10|199024.7|198899.7|199024.7|198899.7|199024.7|198899.7|199024.7|198899.7|1
1725591620000|2024-09-06 03:00:20|199023.8|198898.8|199017|198892|199023.8|198898.8|199015.9|198890.9|4
1725591630000|2024-09-06 03:00:30|199016.4|198891.4|199017.1|198892.1|199017.2|198892.2|199016.4|198891.4|3
1725591640000|2024-09-06 03:00:40|199016.6|198891.6|199017.7|198892.7|199017.7|198892.7|199016.6|198891.6|2
1725591650000|2024-09-06 03:00:50|199016.8|198891.8|199016.8|198891.8|199016.8|198891.8|199016.8|198891.8|1
1725591660000|2024-09-06 03:01:00|199015.5|198890.5|199015.9|198890.9|199015.9|198890.9|199012.6|198887.6|12
1725591670000|2024-09-06 03:01:10|199014.5|198889.5|199016.2|198891.2|199016.9|198891.9|199014.5|198889.5|3
1725591680000|2024-09-06 03:01:20|199018.7|198893.7|199015.3|198890.3|199018.7|198893.7|199015.3|198890.3|4
1725591700000|2024-09-06 03:01:40|199015.4|198890.4|199015.7|198890.7|199015.7|198890.7|199014.8|198889.8|4
1725591710000|2024-09-06 03:01:50|199017.1|198892.1|199016.8|198891.8|199017.1|198892.1|199016.8|198891.8|2
1725591720000|2024-09-06 03:02:00|199016.3|198891.3|199017.6|198892.6|199017.6|198892.6|199016.3|198891.3|2
1725591730000|2024-09-06 03:02:10|199016.7|198891.7|199020.1|198895.1|199020.1|198895.1|199016.7|198891.7|3
1725591740000|2024-09-06 03:02:20|199020.2|198895.2|199020.5|198895.5|199020.5|198895.5|199020.2|198895.2|2
1725591750000|2024-09-06 03:02:30|199020.4|198895.4|199020.1|198895.1|199020.4|198895.4|199020.1|198895.1|4
1725591760000|2024-09-06 03:02:40|199017.2|198892.2|199018.1|198893.1|199018.1|198893.1|199017.2|198892.2|2
1725591770000|2024-09-06 03:02:50|199017.2|198892.2|199018.4|198893.4|199018.4|198893.4|199017.2|198892.2|2
1725591780000|2024-09-06 03:03:00|199018|198893|199017.8|198892.8|199018|198893|199017.1|198892.1|3
1725591790000|2024-09-06 03:03:10|199017.5|198892.5|199020.7|198895.7|199020.7|198895.7|199017.5|198892.5|6
1725591800000|2024-09-06 03:03:20|199019.6|198894.6|199020.2|198895.2|199020.3|198895.3|199019.5|198894.5|8
1725591810000|2024-09-06 03:03:30|199019.5|198894.5|199018.7|198893.7|199020.4|198895.4|199015.8|198890.8|6
1725591820000|2024-09-06 03:03:40|199019.5|198894.5|199019.5|198894.5|199019.5|198894.5|199018.5|198893.5|3
1725591830000|2024-09-06 03:03:50|199020|198895|199019.7|198894.7|199020|198895|199019.7|198894.7|2
1725591840000|2024-09-06 03:04:00|199020.2|198895.2|199018.4|198893.4|199020.7|198895.7|199018.4|198893.4|4
1725591860000|2024-09-06 03:04:20|199018.2|198893.2|199017.8|198892.8|199018.6|198893.6|199017.8|198892.8|5
1725591870000|2024-09-06 03:04:30|199018.6|198893.6|199020.1|198895.1|199021.1|198896.1|199018.6|198893.6|7
1725591890000|2024-09-06 03:04:50|199020.9|198895.9|199019.8|198894.8|199020.9|198895.9|199019.5|198894.5|5
1725591900000|2024-09-06 03:05:00|199020.1|198895.1|199016.1|198891.1|199020.1|198895.1|199016.1|198891.1|2
1725591910000|2024-09-06 03:05:10|199016|198891|199017.2|198892.2|199017.5|198892.5|199016|198891|4
1725591920000|2024-09-06 03:05:20|199017|198892|199019.5|198894.5|199019.5|198894.5|199017|198892|4
1725591930000|2024-09-06 03:05:30|199019.6|198894.6|199025.2|198900.2|199025.4|198900.4|199019.6|198894.6|5
1725591940000|2024-09-06 03:05:40|199023.8|198898.8|199024.2|198899.2|199025.2|198900.2|199023.8|198898.8|5
1725591950000|2024-09-06 03:05:50|199025.5|198900.5|199025|198900|199025.5|198900.5|199024.5|198899.5|3
1725591960000|2024-09-06 03:06:00|199023.8|198898.8|199023.1|198898.1|199024.3|198899.3|199023.1|198898.1|10
1725591970000|2024-09-06 03:06:10|199023.3|198898.3|199023.3|198898.3|199024.1|198899.1|199021.8|198896.8|14
1725591980000|2024-09-06 03:06:20|199023.6|198898.6|199025.2|198900.2|199026.8|198901.8|199022.1|198897.1|13
1725591990000|2024-09-06 03:06:30|199026.7|198901.7|199024.4|198899.4|199026.9|198901.9|199024.4|198899.4|10
1725592000000|2024-09-06 03:06:40|199024.5|198899.5|199023.3|198898.3|199024.5|198899.5|199022.3|198897.3|3
1725592010000|2024-09-06 03:06:50|199024.2|198899.2|199023.3|198898.3|199024.2|198899.2|199023.2|198898.2|5
1725592020000|2024-09-06 03:07:00|199021.9|198896.9|199022.9|198897.9|199023.1|198898.1|199021.8|198896.8|5
1725592030000|2024-09-06 03:07:10|199021.8|198896.8|199023.7|198898.7|199023.7|198898.7|199021.8|198896.8|5
1725592040000|2024-09-06 03:07:20|199025.2|198900.2|199025.2|198900.2|199025.2|198900.2|199025.2|198900.2|1
1725592050000|2024-09-06 03:07:30|199023.7|198898.7|199023.9|198898.9|199025.2|198900.2|199023.7|198898.7|3
1725592070000|2024-09-06 03:07:50|199023.6|198898.6|199023.6|198898.6|199023.6|198898.6|199023.6|198898.6|1
1725592090000|2024-09-06 03:08:10|199029.9|198904.9|199023.7|198898.7|199029.9|198904.9|199021.9|198896.9|5
1725592100000|2024-09-06 03:08:20|199021.9|198896.9|199023.7|198898.7|199023.7|198898.7|199021.9|198896.9|2
1725592110000|2024-09-06 03:08:30|199021.9|198896.9|199024.1|198899.1|199024.3|198899.3|199021.9|198896.9|3
1725592120000|2024-09-06 03:08:40|199023|198898|199024.2|198899.2|199024.2|198899.2|199023|198898|4
1725592130000|2024-09-06 03:08:50|199018.1|198893.1|199018.2|198893.2|199018.9|198893.9|199012.6|198887.6|6
1725592140000|2024-09-06 03:09:00|199018.5|198893.5|199018.5|198893.5|199018.5|198893.5|199018.5|198893.5|1
1725592170000|2024-09-06 03:09:30|199012.9|198887.9|199012.9|198887.9|199012.9|198887.9|199012.9|198887.9|1
1725592180000|2024-09-06 03:09:40|199013|198888|199011|198886|199013|198888|199011|198886|2
1725592190000|2024-09-06 03:09:50|199017.4|198892.4|198936.5|198811.5|199017.4|198892.4|198936.5|198811.5|10
1725592200000|2024-09-06 03:10:00|198936.2|198811.2|198937.2|198812.2|198937.2|198812.2|198932.9|198807.9|4
1725592210000|2024-09-06 03:10:10|198934.4|198809.4|198933.4|198808.4|198934.4|198809.4|198933.4|198808.4|2
1725592220000|2024-09-06 03:10:20|198935.7|198810.7|198935.7|198810.7|198935.7|198810.7|198935.7|198810.7|1
1725592230000|2024-09-06 03:10:30|198935.8|198810.8|198935.8|198810.8|198935.8|198810.8|198935.8|198810.8|1
1725592250000|2024-09-06 03:10:50|198937.4|198812.4|198937.4|198812.4|198937.4|198812.4|198937.4|198812.4|1
1725592260000|2024-09-06 03:11:00|198934|198809|198934|198809|198934|198809|198934|198809|1
1725592270000|2024-09-06 03:11:10|198936.9|198811.9|198936.9|198811.9|198936.9|198811.9|198936.9|198811.9|1
1725592290000|2024-09-06 03:11:30|198934.6|198809.6|198944.5|198819.5|198944.5|198819.5|198934.1|198809.1|4
1725592300000|2024-09-06 03:11:40|198944.9|198819.9|198947.1|198822.1|198947.1|198822.1|198944.9|198819.9|2
1725592310000|2024-09-06 03:11:50|198945.5|198820.5|198945.5|198820.5|198945.5|198820.5|198945.5|198820.5|1
1725592320000|2024-09-06 03:12:00|198945.4|198820.4|198944.8|198819.8|198945.4|198820.4|198943.9|198818.9|3
1725592330000|2024-09-06 03:12:10|198943.7|198818.7|198944.3|198819.3|198944.3|198819.3|198943.7|198818.7|2
1725592340000|2024-09-06 03:12:20|198944.2|198819.2|198949.5|198824.5|198949.5|198824.5|198944.2|198819.2|3
1725592350000|2024-09-06 03:12:30|198950.9|198825.9|198949|198824|198950.9|198825.9|198949|198824|3
1725592360000|2024-09-06 03:12:40|198951.4|198826.4|198949.1|198824.1|198951.4|198826.4|198949.1|198824.1|2
1725592370000|2024-09-06 03:12:50|198948.3|198823.3|198947|198822|198948.3|198823.3|198947|198822|2
1725592380000|2024-09-06 03:13:00|198947.3|198822.3|198946.6|198821.6|198947.3|198822.3|198945.9|198820.9|4
1725592390000|2024-09-06 03:13:10|198945.8|198820.8|198944.6|198819.6|198946.3|198821.3|198944|198819|8
1725592400000|2024-09-06 03:13:20|198946.5|198821.5|198947|198822|198948.1|198823.1|198946.5|198821.5|11
1725592410000|2024-09-06 03:13:30|198946.9|198821.9|198946.9|198821.9|198946.9|198821.9|198946.9|198821.9|1
1725592420000|2024-09-06 03:13:40|198947|198822|198949.6|198824.6|198949.6|198824.6|198947|198822|12
1725592430000|2024-09-06 03:13:50|198949.5|198824.5|198950.1|198825.1|198950.1|198825.1|198949.5|198824.5|12
1725592440000|2024-09-06 03:14:00|198949.9|198824.9|198949.9|198824.9|198949.9|198824.9|198949.9|198824.9|1
1725592450000|2024-09-06 03:14:10|198949.8|198824.8|198950.5|198825.5|198950.5|198825.5|198949.8|198824.8|2
1725592470000|2024-09-06 03:14:30|198953.4|198828.4|198950.9|198825.9|198953.4|198828.4|198950.9|198825.9|2
1725592480000|2024-09-06 03:14:40|198949.6|198824.6|198947.7|198822.7|198949.6|198824.6|198947.4|198822.4|8
1725592490000|2024-09-06 03:14:50|198947.8|198822.8|198947.8|198822.8|198947.8|198822.8|198947.8|198822.8|1
1725592500000|2024-09-06 03:15:00|198948.8|198823.8|198949.8|198824.8|198949.8|198824.8|198947.7|198822.7|10
1725592510000|2024-09-06 03:15:10|198948.8|198823.8|198949.6|198824.6|198951|198826|198947.8|198822.8|16
1725592520000|2024-09-06 03:15:20|198948.6|198823.6|198947.8|198822.8|198949.8|198824.8|198947.8|198822.8|15
1725592530000|2024-09-06 03:15:30|198947.3|198822.3|198946.9|198821.9|198948.6|198823.6|198946.6|198821.6|15
1725592540000|2024-09-06 03:15:40|198947.6|198822.6|198947.9|198822.9|198947.9|198822.9|198946.7|198821.7|13
1725592550000|2024-09-06 03:15:50|198948.3|198823.3|198947.9|198822.9|198948.5|198823.5|198947.9|198822.9|10
1725592560000|2024-09-06 03:16:00|198948.4|198823.4|198947.5|198822.5|198949|198824|198946.6|198821.6|11
1725592570000|2024-09-06 03:16:10|198948.3|198823.3|198947.4|198822.4|198948.7|198823.7|198946.3|198821.3|13
1725592580000|2024-09-06 03:16:20|198948.9|198823.9|198946.2|198821.2|198948.9|198823.9|198946.1|198821.1|16
1725592590000|2024-09-06 03:16:30|198947.1|198822.1|198946.4|198821.4|198947.2|198822.2|198946.3|198821.3|10
1725592600000|2024-09-06 03:16:40|198947.2|198822.2|198946.9|198821.9|198947.7|198822.7|198946.8|198821.8|5
1725592610000|2024-09-06 03:16:50|198947.6|198822.6|198946.7|198821.7|198947.6|198822.6|198946.2|198821.2|6
1725592620000|2024-09-06 03:17:00|198948|198823|198947.8|198822.8|198948.2|198823.2|198947.8|198822.8|3
1725592630000|2024-09-06 03:17:10|198948.8|198823.8|198949|198824|198949|198824|198948.8|198823.8|2
1725592640000|2024-09-06 03:17:20|198946.7|198821.7|198945.4|198820.4|198946.9|198821.9|198945.4|198820.4|6
1725592650000|2024-09-06 03:17:30|198946|198821|198946.4|198821.4|198947.2|198822.2|198945.8|198820.8|11
1725592660000|2024-09-06 03:17:40|198946.3|198821.3|198946|198821|198946.4|198821.4|198945.6|198820.6|17
1725592670000|2024-09-06 03:17:50|198945.8|198820.8|198947.1|198822.1|198947.3|198822.3|198945.6|198820.6|18
1725592680000|2024-09-06 03:18:00|198946.8|198821.8|198948.3|198823.3|198948.3|198823.3|198946.1|198821.1|22
1725592690000|2024-09-06 03:18:10|198948.1|198823.1|198946.4|198821.4|198948.5|198823.5|198945.9|198820.9|20
1725592700000|2024-09-06 03:18:20|198946.5|198821.5|198945.5|198820.5|198946.6|198821.6|198945.3|198820.3|19
1725592710000|2024-09-06 03:18:30|198946.4|198821.4|198946|198821|198946.5|198821.5|198945.5|198820.5|26
1725592720000|2024-09-06 03:18:40|198945.6|198820.6|198946|198821|198946.4|198821.4|198945.3|198820.3|20
1725592730000|2024-09-06 03:18:50|198947.4|198822.4|198946|198821|198947.5|198822.5|198945.9|198820.9|14
1725592740000|2024-09-06 03:19:00|198947.5|198822.5|198945.1|198820.1|198947.5|198822.5|198945.1|198820.1|21
1725592750000|2024-09-06 03:19:10|198946.4|198821.4|198945|198820|198946.9|198821.9|198945|198820|21
1725592760000|2024-09-06 03:19:20|198945.5|198820.5|198946.2|198821.2|198946.6|198821.6|198945.4|198820.4|7
1725592770000|2024-09-06 03:19:30|198946.1|198821.1|198946.1|198821.1|198946.1|198821.1|198946.1|198821.1|1
1725592780000|2024-09-06 03:19:40|198946.2|198821.2|198947.3|198822.3|198947.3|198822.3|198946.2|198821.2|2
1725592790000|2024-09-06 03:19:50|198948.1|198823.1|198946.9|198821.9|198948.3|198823.3|198946|198821|5
1725592800000|2024-09-06 03:20:00|198948.4|198823.4|198948|198823|198948.4|198823.4|198945.9|198820.9|6
1725592810000|2024-09-06 03:20:10|198949.2|198824.2|198946.7|198821.7|198949.3|198824.3|198946.7|198821.7|3
1725592820000|2024-09-06 03:20:20|198946.5|198821.5|198946.5|198821.5|198946.5|198821.5|198946.5|198821.5|1
1725592830000|2024-09-06 03:20:30|198947.5|198822.5|198947.6|198822.6|198947.6|198822.6|198947.5|198822.5|2
1725592840000|2024-09-06 03:20:40|198950|198825|198950|198825|198950|198825|198950|198825|1
1725592850000|2024-09-06 03:20:50|198950.1|198825.1|198950.1|198825.1|198950.1|198825.1|198950.1|198825.1|1
1725592860000|2024-09-06 03:21:00|198947.1|198822.1|198947.3|198822.3|198947.3|198822.3|198945.3|198820.3|4
1725592880000|2024-09-06 03:21:20|198947.2|198822.2|198946.6|198821.6|198947.2|198822.2|198946.6|198821.6|2
1725592890000|2024-09-06 03:21:30|198946.3|198821.3|198946.3|198821.3|198946.3|198821.3|198946.3|198821.3|1
1725592900000|2024-09-06 03:21:40|198947|198822|198947|198822|198947|198822|198947|198822|1
1725592910000|2024-09-06 03:21:50|198950.1|198825.1|198950.1|198825.1|198950.1|198825.1|198950.1|198825.1|1
1725592920000|2024-09-06 03:22:00|198950.4|198825.4|198948.9|198823.9|198950.4|198825.4|198948.6|198823.6|7
1725592930000|2024-09-06 03:22:10|198950.2|198825.2|198950.2|198825.2|198950.2|198825.2|198950.2|198825.2|1
1725592940000|2024-09-06 03:22:20|198949.9|198824.9|198950.8|198825.8|198951.6|198826.6|198949.9|198824.9|3
1725592950000|2024-09-06 03:22:30|198952.4|198827.4|198988.7|198863.7|198988.7|198863.7|198952.4|198827.4|8
1725592960000|2024-09-06 03:22:40|198988.6|198863.6|198988.6|198863.6|198988.6|198863.6|198988.6|198863.6|1
1725592970000|2024-09-06 03:22:50|198986.8|198861.8|198986.8|198861.8|198986.8|198861.8|198986.8|198861.8|1
1725592980000|2024-09-06 03:23:00|198988|198863|198988|198863|198988|198863|198988|198863|1
1725593000000|2024-09-06 03:23:20|198987.9|198862.9|198987.9|198862.9|198987.9|198862.9|198987.9|198862.9|1
1725593020000|2024-09-06 03:23:40|198988|198863|198988|198863|198988|198863|198988|198863|1
1725593030000|2024-09-06 03:23:50|198989.8|198864.8|198989.8|198864.8|198989.8|198864.8|198989.4|198864.4|3
1725593040000|2024-09-06 03:24:00|198991.2|198866.2|198990.7|198865.7|198991.2|198866.2|198990.5|198865.5|3
1725593050000|2024-09-06 03:24:10|198991.4|198866.4|198990.7|198865.7|198991.6|198866.6|198987.4|198862.4|9
1725593060000|2024-09-06 03:24:20|198990.5|198865.5|198990.5|198865.5|198990.5|198865.5|198990.5|198865.5|1
1725593070000|2024-09-06 03:24:30|198990.6|198865.6|198989.8|198864.8|198990.6|198865.6|198989.8|198864.8|2
1725593080000|2024-09-06 03:24:40|198988.6|198863.6|198988.8|198863.8|198990.9|198865.9|198980.2|198855.2|11
1725593090000|2024-09-06 03:24:50|198990.3|198865.3|198991.1|198866.1|198991.1|198866.1|198990.3|198865.3|2
1725593100000|2024-09-06 03:25:00|198992.6|198867.6|198990.7|198865.7|198992.6|198867.6|198990.7|198865.7|7
1725593110000|2024-09-06 03:25:10|198991.6|198866.6|198992.6|198867.6|198992.6|198867.6|198991.1|198866.1|3
1725593120000|2024-09-06 03:25:20|198993|198868|198992.3|198867.3|198993|198868|198991|198866|4
1725593130000|2024-09-06 03:25:30|198991.4|198866.4|198989.9|198864.9|198991.4|198866.4|198989.9|198864.9|6
1725593140000|2024-09-06 03:25:40|198988.7|198863.7|198989.2|198864.2|198990.9|198865.9|198987.9|198862.9|14
1725593150000|2024-09-06 03:25:50|198988.3|198863.3|198989.2|198864.2|198989.3|198864.3|198988.3|198863.3|8
1725593160000|2024-09-06 03:26:00|198988.3|198863.3|198989.2|198864.2|198989.2|198864.2|198988.3|198863.3|2
1725593170000|2024-09-06 03:26:10|198990.1|198865.1|198990.1|198865.1|198990.1|198865.1|198990.1|198865.1|1
1725593190000|2024-09-06 03:26:30|198989.6|198864.6|198990|198865|198990|198865|198989.6|198864.6|2
1725593200000|2024-09-06 03:26:40|198989.9|198864.9|198989.9|198864.9|198989.9|198864.9|198989.9|198864.9|1
1725593210000|2024-09-06 03:26:50|198990.2|198865.2|198988.6|198863.6|198990.2|198865.2|198988.6|198863.6|3
1725593220000|2024-09-06 03:27:00|198989.3|198864.3|198989.6|198864.6|198989.9|198864.9|198989.3|198864.3|3
1725593230000|2024-09-06 03:27:10|198989.1|198864.1|198990.4|198865.4|198990.4|198865.4|198989.1|198864.1|2
1725593240000|2024-09-06 03:27:20|198990.8|198865.8|198990.8|198865.8|198990.8|198865.8|198990.8|198865.8|1
1725593250000|2024-09-06 03:27:30|198990.7|198865.7|198990.3|198865.3|198990.7|198865.7|198990.3|198865.3|2
1725593260000|2024-09-06 03:27:40|198990.7|198865.7|198990.7|198865.7|198990.7|198865.7|198990.7|198865.7|1
1725593270000|2024-09-06 03:27:50|198989.8|198864.8|198989.8|198864.8|198989.8|198864.8|198989.8|198864.8|1
1725593280000|2024-09-06 03:28:00|198989.9|198864.9|198989.4|198864.4|198989.9|198864.9|198989.4|198864.4|2
1725593290000|2024-09-06 03:28:10|198989.3|198864.3|198989.3|198864.3|198989.3|198864.3|198989.3|198864.3|1
1725593300000|2024-09-06 03:28:20|198989.2|198864.2|198989.9|198864.9|198989.9|198864.9|198989|198864|3
1725593310000|2024-09-06 03:28:30|198990.5|198865.5|198993.2|198868.2|198993.2|198868.2|198990.1|198865.1|4
1725593320000|2024-09-06 03:28:40|198992.4|198867.4|198992.4|198867.4|198992.4|198867.4|198992.4|198867.4|1
1725593330000|2024-09-06 03:28:50|198992|198867|198992|198867|198992|198867|198992|198867|1
1725593360000|2024-09-06 03:29:20|198991.5|198866.5|198991.5|198866.5|198991.5|198866.5|198991.5|198866.5|1
1725593370000|2024-09-06 03:29:30|198990.1|198865.1|198990.7|198865.7|198990.7|198865.7|198990.1|198865.1|2
1725593380000|2024-09-06 03:29:40|198989.9|198864.9|198989.9|198864.9|198989.9|198864.9|198989.9|198864.9|1
1725593400000|2024-09-06 03:30:00|198989.5|198864.5|198991.6|198866.6|198992.8|198867.8|198989.5|198864.5|5
1725593410000|2024-09-06 03:30:10|198992.2|198867.2|198991.4|198866.4|198992.2|198867.2|198990.2|198865.2|4
1725593440000|2024-09-06 03:30:40|198991.9|198866.9|198991.9|198866.9|198991.9|198866.9|198991.9|198866.9|1
1725593460000|2024-09-06 03:31:00|198988.9|198863.9|198956.6|198831.6|198988.9|198863.9|198956.6|198831.6|2
1725593480000|2024-09-06 03:31:20|198958.4|198833.4|198958.4|198833.4|198958.4|198833.4|198958.4|198833.4|1
1725593490000|2024-09-06 03:31:30|198959.6|198834.6|198959.6|198834.6|198959.6|198834.6|198959.6|198834.6|1
1725593500000|2024-09-06 03:31:40|198959.9|198834.9|198958.7|198833.7|198959.9|198834.9|198958.7|198833.7|2
1725593510000|2024-09-06 03:31:50|198958.8|198833.8|198959.7|198834.7|198959.7|198834.7|198958.8|198833.8|2
1725593520000|2024-09-06 03:32:00|198960.1|198835.1|198959.9|198834.9|198960.1|198835.1|198959.3|198834.3|3
1725593530000|2024-09-06 03:32:10|198960.2|198835.2|198960.2|198835.2|198960.2|198835.2|198960.2|198835.2|1
1725593540000|2024-09-06 03:32:20|198958.9|198833.9|198958.9|198833.9|198958.9|198833.9|198958.9|198833.9|1
1725593570000|2024-09-06 03:32:50|198960.4|198835.4|198962.6|198837.6|198962.6|198837.6|198960.4|198835.4|4
1725593580000|2024-09-06 03:33:00|198960.7|198835.7|199014.4|198889.4|199015.8|198890.8|198960.5|198835.5|19
1725593590000|2024-09-06 03:33:10|199015.3|198890.3|199015.3|198890.3|199017.9|198892.9|199015.3|198890.3|3
1725593620000|2024-09-06 03:33:40|199014.7|198889.7|199014.7|198889.7|199016.1|198891.1|199014.7|198889.7|3
1725593630000|2024-09-06 03:33:50|199018.4|198893.4|199018.4|198893.4|199018.4|198893.4|199018.4|198893.4|1
1725593660000|2024-09-06 03:34:20|199014.8|198889.8|199018.4|198893.4|199018.4|198893.4|199014.8|198889.8|2
1725593670000|2024-09-06 03:34:30|199019.7|198894.7|199029.6|198904.6|199030.9|198905.9|199019.7|198894.7|14
1725593680000|2024-09-06 03:34:40|199028.6|198903.6|199032.6|198907.6|199033.2|198908.2|199028.6|198903.6|13
1725593690000|2024-09-06 03:34:50|199033.3|198908.3|199033.1|198908.1|199033.3|198908.3|199032.5|198907.5|6
1725593700000|2024-09-06 03:35:00|199033.8|198908.8|199030|198905|199033.8|198908.8|199030|198905|2
1725593710000|2024-09-06 03:35:10|199029.8|198904.8|199027.1|198902.1|199030.9|198905.9|199025.4|198900.4|13
1725593720000|2024-09-06 03:35:20|199026.7|198901.7|199026.8|198901.8|199028.6|198903.6|199026.1|198901.1|5
1725593730000|2024-09-06 03:35:30|199026.6|198901.6|199027.2|198902.2|199027.2|198902.2|199026.6|198901.6|3
1725593740000|2024-09-06 03:35:40|199026.6|198901.6|199026.2|198901.2|199027.4|198902.4|199026.2|198901.2|6
1725593750000|2024-09-06 03:35:50|199024.6|198899.6|199026.1|198901.1|199026.1|198901.1|199023.1|198898.1|15
1725593760000|2024-09-06 03:36:00|199024.6|198899.6|199026.1|198901.1|199026.4|198901.4|199023|198898|10
1725593770000|2024-09-06 03:36:10|199024.7|198899.7|199026.4|198901.4|199027.6|198902.6|199024.7|198899.7|12
1725593780000|2024-09-06 03:36:20|199026.5|198901.5|199026.4|198901.4|199027.7|198902.7|199026.3|198901.3|13
1725593790000|2024-09-06 03:36:30|199026.9|198901.9|199026.3|198901.3|199027|198902|199025.1|198900.1|10
1725593800000|2024-09-06 03:36:40|199024.8|198899.8|199024.9|198899.9|199024.9|198899.9|199024.8|198899.8|2
1725593810000|2024-09-06 03:36:50|199024.8|198899.8|199024.8|198899.8|199024.8|198899.8|199024.8|198899.8|1
1725593820000|2024-09-06 03:37:00|199024.9|198899.9|199024.2|198899.2|199025.9|198900.9|199024.1|198899.1|4
1725593830000|2024-09-06 03:37:10|199024|198899|199024.6|198899.6|199024.6|198899.6|199024|198899|2
1725593840000|2024-09-06 03:37:20|199025.3|198900.3|199029.7|198904.7|199029.7|198904.7|199025.3|198900.3|3
1725593850000|2024-09-06 03:37:30|199030.2|198905.2|199031.8|198906.8|199031.8|198906.8|199030.2|198905.2|2
1725593860000|2024-09-06 03:37:40|199030.8|198905.8|199030.7|198905.7|199031.8|198906.8|199030.1|198905.1|9
1725593870000|2024-09-06 03:37:50|199030.5|198905.5|199029.4|198904.4|199031|198906|199026.1|198901.1|12
1725593880000|2024-09-06 03:38:00|199027.9|198902.9|199031.6|198906.6|199031.6|198906.6|199024.9|198899.9|14
1725593890000|2024-09-06 03:38:10|199032.7|198907.7|199032.8|198907.8|199032.8|198907.8|199031.6|198906.6|11
1725593900000|2024-09-06 03:38:20|199032.2|198907.2|199035.3|198910.3|199035.3|198910.3|199031.7|198906.7|9
1725593910000|2024-09-06 03:38:30|199067.3|198942.3|199066.4|198941.4|199068.1|198943.1|199066.4|198941.4|5
1725593920000|2024-09-06 03:38:40|199068.3|198943.3|199076.1|198951.1|199078.6|198953.6|199068.3|198943.3|5
1725593930000|2024-09-06 03:38:50|199077.6|198952.6|199071.6|198946.6|199077.6|198952.6|199071.6|198946.6|8
1725593940000|2024-09-06 03:39:00|199072.1|198947.1|199072.2|198947.2|199072.4|198947.4|199065.9|198940.9|7
1725593950000|2024-09-06 03:39:10|199071.4|198946.4|199070.9|198945.9|199071.4|198946.4|199068.7|198943.7|6
1725593960000|2024-09-06 03:39:20|199071.6|198946.6|199070.9|198945.9|199071.6|198946.6|199069.9|198944.9|5
1725593970000|2024-09-06 03:39:30|199069.5|198944.5|199031.5|198906.5|199069.5|198944.5|199029.9|198904.9|7
1725593980000|2024-09-06 03:39:40|199028.7|198903.7|199027.4|198902.4|199028.7|198903.7|199027.4|198902.4|2
1725593990000|2024-09-06 03:39:50|199027.6|198902.6|199027.6|198902.6|199027.6|198902.6|199027.6|198902.6|1
1725594000000|2024-09-06 03:40:00|199025.8|198900.8|199025.8|198900.8|199025.8|198900.8|199025.8|198900.8|1
1725594010000|2024-09-06 03:40:10|199023.1|198898.1|198989.6|198864.6|199023.1|198898.1|198989.6|198864.6|4
1725594020000|2024-09-06 03:40:20|198989.2|198864.2|198987|198862|198990.5|198865.5|198987|198862|4
1725594040000|2024-09-06 03:40:40|198986.7|198861.7|198986.7|198861.7|198986.7|198861.7|198986.7|198861.7|1
1725594050000|2024-09-06 03:40:50|198986.8|198861.8|198974.8|198849.8|198986.8|198861.8|198974.8|198849.8|4
1725594060000|2024-09-06 03:41:00|198976.3|198851.3|198976.3|198851.3|198976.3|198851.3|198976.3|198851.3|1
1725594080000|2024-09-06 03:41:20|198975.7|198850.7|198975.7|198850.7|198975.7|198850.7|198975.7|198850.7|1
1725594090000|2024-09-06 03:41:30|198976.2|198851.2|198974.9|198849.9|198976.2|198851.2|198974.9|198849.9|2
1725594110000|2024-09-06 03:41:50|198979.4|198854.4|198979.5|198854.5|198981.2|198856.2|198978.3|198853.3|5
1725594120000|2024-09-06 03:42:00|198976.8|198851.8|198975.8|198850.8|198976.8|198851.8|198975.8|198850.8|2
1725594130000|2024-09-06 03:42:10|198976.1|198851.1|198976.8|198851.8|198978.8|198853.8|198975.4|198850.4|5
1725594140000|2024-09-06 03:42:20|198975.8|198850.8|198977.2|198852.2|198977.2|198852.2|198975.8|198850.8|2
1725594150000|2024-09-06 03:42:30|198975.8|198850.8|198976.9|198851.9|198980.4|198855.4|198974.9|198849.9|5
1725594160000|2024-09-06 03:42:40|198973.7|198848.7|198977.1|198852.1|198977.1|198852.1|198973.7|198848.7|2
1725594170000|2024-09-06 03:42:50|198977|198852|198979.3|198854.3|198979.3|198854.3|198977|198852|2
1725594190000|2024-09-06 03:43:10|198979.4|198854.4|198979.4|198854.4|198979.4|198854.4|198979.4|198854.4|1
1725594210000|2024-09-06 03:43:30|198980.6|198855.6|198991.7|198866.7|198992|198867|198980.6|198855.6|7
1725594220000|2024-09-06 03:43:40|198990.8|198865.8|198990.1|198865.1|198990.8|198865.8|198989|198864|6
1725594230000|2024-09-06 03:43:50|198990.3|198865.3|198990.3|198865.3|198990.3|198865.3|198990.3|198865.3|1
1725594240000|2024-09-06 03:44:00|198990.1|198865.1|198992.8|198867.8|198992.8|198867.8|198990.1|198865.1|2
1725594260000|2024-09-06 03:44:20|198991.8|198866.8|198991.1|198866.1|198992.2|198867.2|198990.9|198865.9|4
1725594270000|2024-09-06 03:44:30|198991.6|198866.6|198992.2|198867.2|198992.3|198867.3|198990.8|198865.8|7
1725594280000|2024-09-06 03:44:40|198990.4|198865.4|198991.9|198866.9|198992.5|198867.5|198990.1|198865.1|12
1725594290000|2024-09-06 03:44:50|198990.6|198865.6|198991.7|198866.7|198991.7|198866.7|198990.3|198865.3|14
1725594300000|2024-09-06 03:45:00|198990.9|198865.9|198986.9|198861.9|198991.4|198866.4|198985.9|198860.9|10
1725594310000|2024-09-06 03:45:10|198985.9|198860.9|198986.9|198861.9|198986.9|198861.9|198985.7|198860.7|3
1725594320000|2024-09-06 03:45:20|198987.5|198862.5|198987.5|198862.5|198987.5|198862.5|198986.8|198861.8|6
1725594340000|2024-09-06 03:45:40|198986.5|198861.5|198978.5|198853.5|198986.5|198861.5|198976.5|198851.5|10
1725594350000|2024-09-06 03:45:50|198978.2|198853.2|198976.9|198851.9|198978.7|198853.7|198976.9|198851.9|4
1725594360000|2024-09-06 03:46:00|198975.9|198850.9|198975.8|198850.8|198976.9|198851.9|198975.7|198850.7|5
1725594370000|2024-09-06 03:46:10|198971.7|198846.7|198971.4|198846.4|198971.7|198846.7|198971.4|198846.4|2
1725594380000|2024-09-06 03:46:20|198973.3|198848.3|198972.1|198847.1|198974.6|198849.6|198971.8|198846.8|6
1725594390000|2024-09-06 03:46:30|198975.5|198850.5|198975.5|198850.5|198975.5|198850.5|198975.5|198850.5|1
1725594400000|2024-09-06 03:46:40|198973.1|198848.1|198973.1|198848.1|198973.1|198848.1|198973.1|198848.1|1
1725594410000|2024-09-06 03:46:50|198975.5|198850.5|198975.4|198850.4|198975.7|198850.7|198975.1|198850.1|4
1725594420000|2024-09-06 03:47:00|198972|198847|198972|198847|198972|198847|198972|198847|1
1725594430000|2024-09-06 03:47:10|198973.3|198848.3|198973.3|198848.3|198973.3|198848.3|198973.3|198848.3|1
1725594440000|2024-09-06 03:47:20|198974.5|198849.5|198974.5|198849.5|198974.5|198849.5|198974.5|198849.5|1
1725594450000|2024-09-06 03:47:30|198976.9|198851.9|198996.5|198866.9|198996.6|198867.6|198976.9|198851.9|8
1725594460000|2024-09-06 03:47:40|198997.7|198867.1|198991.7|198866.7|198997.9|198870.2|198991.7|198866.7|9
1725594470000|2024-09-06 03:47:50|198992|198867|198992|198867|198992|198867|198992|198867|1
1725594480000|2024-09-06 03:48:00|198991|198866|198984.3|198859.3|198991|198866|198983.7|198858.7|4
1725594490000|2024-09-06 03:48:10|198985|198860|198991.3|198866.3|198991.3|198866.3|198984.9|198859.9|5
1725594500000|2024-09-06 03:48:20|198992.7|198867.7|198987.6|198862.6|198992.7|198867.7|198987.6|198862.6|5
1725594510000|2024-09-06 03:48:30|198988.2|198863.2|198992.3|198867.3|198992.3|198867.3|198988.2|198863.2|3
1725594520000|2024-09-06 03:48:40|198992.9|198867.9|198992.9|198867.9|198992.9|198867.9|198992.9|198867.9|1
1725594530000|2024-09-06 03:48:50|198992.2|198867.2|198991.8|198866.8|198992.2|198867.2|198990.7|198865.7|3
1725594540000|2024-09-06 03:49:00|198990.6|198865.6|198987.6|198862.6|198991.9|198866.9|198985.5|198860.5|9
1725594550000|2024-09-06 03:49:10|198985.4|198860.4|198987.8|198862.8|198987.8|198862.8|198985.4|198860.4|2
1725594560000|2024-09-06 03:49:20|198986.8|198861.8|198987.8|198862.8|198987.8|198862.8|198986.8|198861.8|2
1725594570000|2024-09-06 03:49:30|198987.4|198862.4|199031.3|198906.3|199031.3|198906.3|198987.4|198862.4|8
1725594580000|2024-09-06 03:49:40|199033.7|198908.7|199033.7|198908.7|199033.7|198908.7|199033.7|198908.7|1
1725594590000|2024-09-06 03:49:50|199034.9|198909.9|199034.9|198909.9|199034.9|198909.9|199034.9|198909.9|1
1725594600000|2024-09-06 03:50:00|199035.7|198910.7|199049.8|198924.8|199053.9|198928.9|199033.9|198908.9|19
1725594610000|2024-09-06 03:50:10|199047.6|198922.6|199053.7|198928.7|199053.7|198928.7|199047.6|198922.6|7
1725594620000|2024-09-06 03:50:20|199049.7|198924.7|199052.6|198927.6|199054.4|198929.4|199046.2|198921.2|15
1725594630000|2024-09-06 03:50:30|199051.9|198926.9|199058.5|198933.5|199062.2|198937.2|199048.4|198923.4|28
1725594640000|2024-09-06 03:50:40|199059.3|198934.3|199064|198939|199064|198939|199053.6|198928.6|21
1725594650000|2024-09-06 03:50:50|199063.6|198938.6|199063.8|198938.8|199064.2|198939.2|199060.9|198935.9|12
1725594660000|2024-09-06 03:51:00|199063.4|198938.4|199063.6|198938.6|199064.2|198939.2|199063.4|198938.4|4
1725594670000|2024-09-06 03:51:10|199061.7|198936.7|199061.7|198936.7|199063.7|198938.7|199061|198936|7
1725594680000|2024-09-06 03:51:20|199061.3|198936.3|199061.6|198936.6|199061.7|198936.7|199061.3|198936.3|3
1725594690000|2024-09-06 03:51:30|199061.3|198936.3|199061.3|198936.3|199061.3|198936.3|199061.3|198936.3|1
1725594700000|2024-09-06 03:51:40|199068.1|198943.1|199068.1|198943.1|199068.1|198943.1|199068.1|198943.1|1
1725594720000|2024-09-06 03:52:00|199067.3|198942.3|199067.3|198942.3|199067.3|198942.3|199067.3|198942.3|1
1725594730000|2024-09-06 03:52:10|199066.3|198941.3|199066.7|198941.7|199066.7|198941.7|199066.3|198941.3|2
1725594760000|2024-09-06 03:52:40|199068.1|198943.1|199068.1|198943.1|199068.1|198943.1|199068.1|198943.1|1
1725594780000|2024-09-06 03:53:00|199057.3|198932.3|199060.2|198935.2|199060.2|198935.2|199057.3|198932.3|2
1725594790000|2024-09-06 03:53:10|199058|198933|198995.3|198870.3|199058|198933|198994.7|198869.7|6
1725594800000|2024-09-06 03:53:20|198994.9|198869.9|198995.7|198870.7|198995.7|198870.7|198994.9|198869.9|2
1725594810000|2024-09-06 03:53:30|198995.2|198870.2|198991.6|198866.6|198995.2|198870.2|198991.6|198866.6|4
1725594820000|2024-09-06 03:53:40|198989.9|198864.9|198998|198873|198998|198873|198989.9|198864.9|9
1725594830000|2024-09-06 03:53:50|198996.2|198871.2|198997.5|198872.5|198997.5|198872.5|198995.9|198870.9|4
1725594840000|2024-09-06 03:54:00|198997.6|198872.6|198996.7|198871.7|198997.6|198872.6|198993.6|198868.6|9
1725594850000|2024-09-06 03:54:10|198995.3|198870.3|198994.5|198869.5|198998.4|198873.4|198994.5|198869.5|8
1725594860000|2024-09-06 03:54:20|198996.8|198871.8|198990.5|198865.5|198998.8|198873.8|198990.5|198865.5|13
1725594870000|2024-09-06 03:54:30|198991.8|198866.8|198993.6|198868.6|198993.6|198868.6|198991.8|198866.8|2
1725594880000|2024-09-06 03:54:40|198996.3|198871.3|198991.6|198866.6|198997.1|198872.1|198991.6|198866.6|7
1725594890000|2024-09-06 03:54:50|198993.7|198868.7|198991.8|198866.8|198996.2|198871.2|198991.8|198866.8|13
1725594900000|2024-09-06 03:55:00|198993.4|198868.4|198992.3|198867.3|198995.3|198870.3|198991.6|198866.6|20
1725594910000|2024-09-06 03:55:10|198991.7|198866.7|198991.3|198866.3|198992.6|198867.6|198991.3|198866.3|14
1725594920000|2024-09-06 03:55:20|198992.2|198867.2|198999.5|198874.5|198999.5|198874.5|198992.1|198867.1|19
1725594930000|2024-09-06 03:55:30|198999.8|198874.8|198994.4|198869.4|199000.2|198875.2|198994.4|198869.4|9
1725594940000|2024-09-06 03:55:40|198993.5|198868.5|198992.3|198867.3|198994.3|198869.3|198992.2|198867.2|10
1725594950000|2024-09-06 03:55:50|198992.5|198867.5|198992.5|198867.5|198992.5|198867.5|198992.5|198867.5|1
1725594960000|2024-09-06 03:56:00|198991.7|198866.7|198991.6|198866.6|198991.7|198866.7|198991.6|198866.6|2
1725594970000|2024-09-06 03:56:10|198991.5|198866.5|198991.7|198866.7|198991.7|198866.7|198991.5|198866.5|2
1725594980000|2024-09-06 03:56:20|198994.1|198869.1|198998.3|198873.3|198998.3|198873.3|198994.1|198869.1|2
1725594990000|2024-09-06 03:56:30|198995.9|198870.9|198995.9|198870.9|198995.9|198870.9|198995.9|198870.9|1
1725595010000|2024-09-06 03:56:50|198998.6|198873.6|198998.6|198873.6|198998.6|198873.6|198998.6|198873.6|1
1725595020000|2024-09-06 03:57:00|198994.9|198869.9|198992|198867|198995|198870|198992|198867|4
1725595030000|2024-09-06 03:57:10|198994.3|198869.3|198996.7|198871.7|198999.4|198874.4|198994|198869|6
1725595040000|2024-09-06 03:57:20|198994.7|198869.7|198994.7|198869.7|198994.7|198869.7|198994.7|198869.7|1
1725595050000|2024-09-06 03:57:30|198995.1|198870.1|198994.8|198869.8|198995.1|198870.1|198994.6|198869.6|3
1725595070000|2024-09-06 03:57:50|198996.7|198871.7|198996.7|198871.7|198996.7|198871.7|198996.7|198871.7|1
1725595080000|2024-09-06 03:58:00|198995.7|198870.7|198995.7|198870.7|198995.7|198870.7|198995.7|198870.7|1
1725595090000|2024-09-06 03:58:10|199001.1|198876.1|199001.1|198876.1|199001.1|198876.1|199001.1|198876.1|1
1725595100000|2024-09-06 03:58:20|198996|198871|198996.5|198871.5|198996.5|198871.5|198996|198871|2
1725595110000|2024-09-06 03:58:30|198996.7|198871.7|198997.7|198872.7|198997.7|198872.7|198996.7|198871.7|2
1725595130000|2024-09-06 03:58:50|198997.2|198872.2|199003.6|198878.6|199003.6|198878.6|198997.2|198872.2|2
1725595140000|2024-09-06 03:59:00|199000.5|198875.5|198995.7|198870.7|199000.5|198875.5|198995.7|198870.7|2
1725595150000|2024-09-06 03:59:10|198997.9|198872.9|198992.9|198867.9|198997.9|198872.9|198992.9|198867.9|7
1725595160000|2024-09-06 03:59:20|198993.4|198868.4|198992.1|198867.1|198997.8|198872.8|198991.8|198866.8|5
1725595170000|2024-09-06 03:59:30|198992.4|198867.4|198996.3|198871.3|198997|198872|198992.4|198867.4|8
1725595180000|2024-09-06 03:59:40|198997.1|198872.1|198996.3|198871.3|198997.1|198872.1|198996.1|198871.1|5
1725595190000|2024-09-06 03:59:50|198996.8|198871.8|198996.1|198871.1|198996.8|198871.8|198996.1|198871.1|6
1725595200000|2024-09-06 04:00:00|198996.7|198871.7|198999|198874|198999|198874|198996.7|198871.7|3
1725595220000|2024-09-06 04:00:20|198997.6|198872.6|198997.6|198872.6|198997.6|198872.6|198997.6|198872.6|1
1725595230000|2024-09-06 04:00:30|199000.3|198875.3|198997.6|198872.6|199000.3|198875.3|198997.1|198872.1|4
1725595250000|2024-09-06 04:00:50|198997.2|198872.2|198995.9|198870.9|198997.2|198872.2|198993.6|198868.6|13
1725595260000|2024-09-06 04:01:00|198997.3|198872.3|198996.1|198871.1|198997.7|198872.7|198994.6|198869.6|13
1725595270000|2024-09-06 04:01:10|198995.3|198870.3|198996.3|198871.3|198996.5|198871.5|198994.3|198869.3|20
1725595280000|2024-09-06 04:01:20|198995.4|198870.4|198997.6|198872.6|199002.2|198877.2|198994.7|198869.7|19
1725595290000|2024-09-06 04:01:30|198998.8|198873.8|199002.2|198877.2|199003.2|198878.2|198998.3|198873.3|21
1725595300000|2024-09-06 04:01:40|199000|198875|198997.4|198872.4|199001.2|198876.2|198997.1|198872.1|15
1725595310000|2024-09-06 04:01:50|198997.3|198872.3|198997.6|198872.6|198997.7|198872.7|198997.3|198872.3|7
1725595320000|2024-09-06 04:02:00|198997.7|198872.7|198997.4|198872.4|198997.8|198872.8|198997.4|198872.4|7
1725595330000|2024-09-06 04:02:10|198997.9|198872.9|199001.8|198876.8|199002.2|198877.2|198997.7|198872.7|10
1725595340000|2024-09-06 04:02:20|199002|198877|199001.6|198876.6|199002|198877|199001.6|198876.6|4
1725595350000|2024-09-06 04:02:30|199001.4|198876.4|199001.7|198876.7|199001.7|198876.7|198999.7|198874.7|6
1725595360000|2024-09-06 04:02:40|198999.7|198874.7|198997.7|198872.7|199002.2|198877.2|198996.8|198871.8|12
1725595370000|2024-09-06 04:02:50|198997|198872|198997.7|198872.7|198997.8|198872.8|198996.8|198871.8|6
1725595380000|2024-09-06 04:03:00|198998.2|198873.2|198997.1|198872.1|198998.2|198873.2|198996.8|198871.8|4
1725595400000|2024-09-06 04:03:20|199001.5|198876.5|199000|198875|199001.5|198876.5|198994.2|198869.2|16
1725595410000|2024-09-06 04:03:30|199000.3|198875.3|198996.8|198871.8|199000.5|198875.5|198996.5|198871.5|6
1725595420000|2024-09-06 04:03:40|198996.7|198871.7|198997|198872|198997|198872|198996.7|198871.7|2
1725595430000|2024-09-06 04:03:50|198997.7|198872.7|198993.9|198868.9|198997.7|198872.7|198993.9|198868.9|2
1725595440000|2024-09-06 04:04:00|198996|198871|199041.1|198916.1|199041.6|198916.6|198995.7|198870.7|15
1725595450000|2024-09-06 04:04:10|199042.4|198917.4|199041.5|198916.5|199042.4|198917.4|199041.5|198916.5|2
1725595460000|2024-09-06 04:04:20|199042.1|198917.1|199041.9|198916.9|199042.1|198917.1|199041.2|198916.2|3
1725595470000|2024-09-06 04:04:30|199042.7|198917.7|199044.6|198919.6|199044.6|198919.6|199042.7|198917.7|3
1725595480000|2024-09-06 04:04:40|199047.5|198922.5|199076.8|198951.8|199079.2|198954.2|199047.5|198922.5|5
1725595490000|2024-09-06 04:04:50|199076.7|198951.7|199076.4|198951.4|199077.9|198952.9|199076.4|198951.4|11
1725595500000|2024-09-06 04:05:00|199077.3|198952.3|199077.4|198952.4|199078.5|198953.5|199077.3|198952.3|3
1725595510000|2024-09-06 04:05:10|199080.9|198955.9|199083|198958|199083|198958|199080.9|198955.9|2
1725595530000|2024-09-06 04:05:30|199084|198959|199110.7|198985.7|199112.2|198987.2|199084|198959|5
1725595540000|2024-09-06 04:05:40|199113.2|198988.2|199113.2|198988.2|199113.2|198988.2|199113.2|198988.2|1
1725595560000|2024-09-06 04:06:00|199117.7|198992.7|199117.7|198992.7|199117.7|198992.7|199117.7|198992.7|1
1725595570000|2024-09-06 04:06:10|199115.5|198990.5|199102.9|198977.9|199115.5|198990.5|199102.9|198977.9|2
1725595580000|2024-09-06 04:06:20|199106.5|198981.5|199113.4|198988.4|199113.4|198988.4|199103|198978|8
1725595590000|2024-09-06 04:06:30|199118|198993|199114.9|198989.9|199118|198993|199114.9|198989.9|3
1725595600000|2024-09-06 04:06:40|199118|198993|199115|198990|199118|198993|199115|198990|2
1725595610000|2024-09-06 04:06:50|199115.7|198990.7|199115.8|198990.8|199115.8|198990.8|199115.7|198990.7|2
1725595620000|2024-09-06 04:07:00|199114.7|198989.7|199115.5|198990.5|199115.5|198990.5|199114.7|198989.7|3
1725595630000|2024-09-06 04:07:10|199114.8|198989.8|199117.7|198992.7|199117.7|198992.7|199114.7|198989.7|3
1725595640000|2024-09-06 04:07:20|199118|198993|199118|198993|199118|198993|199118|198993|1
1725595650000|2024-09-06 04:07:30|199125.4|199000.4|199115.6|198990.6|199125.4|199000.4|199115.6|198990.6|2
1725595660000|2024-09-06 04:07:40|199110.9|198985.9|199102.5|198977.5|199110.9|198985.9|199102.5|198977.5|8
1725595670000|2024-09-06 04:07:50|199105.9|198980.9|199099.8|198974.8|199105.9|198980.9|199099.4|198974.4|6
1725595680000|2024-09-06 04:08:00|199099.7|198974.7|199099.7|198974.7|199099.7|198974.7|199099.7|198974.7|1
1725595690000|2024-09-06 04:08:10|199099.6|198974.6|199105.3|198980.3|199105.3|198980.3|199099.6|198974.6|2
1725595700000|2024-09-06 04:08:20|199105.4|198980.4|199120.8|198994|199121.4|198994|199105.4|198980.4|3
1725595710000|2024-09-06 04:08:30|199121.3|198992.9|199123.1|198994.2|199123.1|198994.4|199120.5|198992.9|4
1725595720000|2024-09-06 04:08:40|199123.3|198994.5|199119.7|198994.7|199123.3|198994.7|199119.7|198994.5|3
1725595730000|2024-09-06 04:08:50|199121.4|198994.5|199102.2|198977.2|199121.4|198994.5|199101.8|198976.8|9
1725595740000|2024-09-06 04:09:00|199099.6|198974.6|199099.3|198974.3|199099.6|198974.6|199099.3|198974.3|2
1725595750000|2024-09-06 04:09:10|199102.3|198977.3|199102.3|198977.3|199102.3|198977.3|199102.3|198977.3|1
1725595760000|2024-09-06 04:09:20|199102.5|198977.5|199102.5|198977.5|199102.5|198977.5|199102.5|198977.5|1
1725595770000|2024-09-06 04:09:30|199106.6|198981.6|199106.6|198981.6|199106.6|198981.6|199106.6|198981.6|1
1725595780000|2024-09-06 04:09:40|199118.6|198993.6|199118.6|198993.6|199118.6|198993.6|199118.6|198993.6|1
1725595790000|2024-09-06 04:09:50|199105|198980|199070.4|198945.4|199105.3|198980.3|199070.4|198945.4|6
1725595800000|2024-09-06 04:10:00|199061.6|198936.6|199038.6|198913.6|199061.6|198936.6|199037.5|198912.5|14
1725595810000|2024-09-06 04:10:10|199039.1|198914.1|199035.6|198910.6|199039.1|198914.1|199029.7|198904.7|17
1725595820000|2024-09-06 04:10:20|199035|198910|199031.4|198906.4|199035.3|198910.3|199031.2|198906.2|21
1725595830000|2024-09-06 04:10:30|199034.2|198909.2|199004|198879|199036.2|198911.2|199003.7|198878.7|21
1725595840000|2024-09-06 04:10:40|199003.6|198878.6|199022.7|198897.7|199022.7|198897.7|199003.6|198878.6|16
1725595850000|2024-09-06 04:10:50|199022.5|198897.5|199023.3|198898.3|199023.4|198898.4|199021.7|198896.7|7
1725595860000|2024-09-06 04:11:00|199022.8|198897.8|198998.7|198873.7|199023.2|198898.2|198994|198869|24
1725595870000|2024-09-06 04:11:10|198998.5|198873.5|198981.4|198856.4|198999.6|198874.6|198981.4|198856.4|21
1725595880000|2024-09-06 04:11:20|198979.1|198854.1|198986|198861|198990.8|198865.8|198978.9|198853.9|18
1725595890000|2024-09-06 04:11:30|198988.3|198863.3|198987.2|198862.2|198992.8|198867.8|198981.5|198856.5|19
1725595900000|2024-09-06 04:11:40|198987.1|198862.1|198985.1|198860.1|198988.5|198863.5|198982.2|198857.2|8
1725595910000|2024-09-06 04:11:50|198982.4|198857.4|198984.9|198859.9|198988.5|198863.5|198981.8|198856.8|22
1725595920000|2024-09-06 04:12:00|198984.6|198859.6|198981.3|198856.3|198984.8|198859.8|198981.3|198856.3|19
1725595930000|2024-09-06 04:12:10|198982.7|198857.7|199001.2|198876.2|199001.2|198876.2|198982.7|198857.7|8
1725595940000|2024-09-06 04:12:20|199001.1|198876.1|198997.5|198872.5|199001.1|198876.1|198994.8|198869.8|8
1725595950000|2024-09-06 04:12:30|198997.7|198872.7|198997.7|198872.7|198997.7|198872.7|198997.7|198872.7|1
1725595960000|2024-09-06 04:12:40|199001.2|198876.2|199004.2|198879.2|199004.2|198879.2|199001.2|198876.2|4
1725595970000|2024-09-06 04:12:50|199004.3|198879.3|199001.2|198876.2|199004.3|198879.3|199001.2|198876.2|5
1725595980000|2024-09-06 04:13:00|199001.4|198876.4|199002.7|198877.7|199002.7|198877.7|199001.4|198876.4|4
1725595990000|2024-09-06 04:13:10|199002.3|198877.3|199002.7|198877.7|199002.9|198877.9|199002.3|198877.3|5
1725596000000|2024-09-06 04:13:20|199005.4|198880.4|199018.4|198893.4|199018.4|198893.4|199005.4|198880.4|2
1725596020000|2024-09-06 04:13:40|199003.4|198878.4|198997.3|198872.3|199003.4|198878.4|198997.3|198872.3|2
1725596030000|2024-09-06 04:13:50|198997.6|198872.6|199003.2|198878.2|199003.2|198878.2|198997.6|198872.6|4
1725596040000|2024-09-06 04:14:00|199002.1|198877.1|198990.3|198865.3|199002.1|198877.1|198987.2|198862.2|6
1725596050000|2024-09-06 04:14:10|198987.8|198862.8|198987.3|198862.3|198990.1|198865.1|198987|198862|7
1725596060000|2024-09-06 04:14:20|198987.4|198862.4|198982.9|198857.9|198987.4|198862.4|198982.9|198857.9|2
1725596070000|2024-09-06 04:14:30|198987.4|198862.4|198987.4|198862.4|198987.4|198862.4|198987.4|198862.4|1
1725596080000|2024-09-06 04:14:40|198988.9|198863.9|198989.6|198864.6|198990.7|198865.7|198988.9|198863.9|5
1725596090000|2024-09-06 04:14:50|198989.7|198864.7|198989.7|198864.7|198989.7|198864.7|198989.7|198864.7|1
1725596100000|2024-09-06 04:15:00|198985.5|198860.5|198986.7|198861.7|198986.7|198861.7|198985.5|198860.5|2
1725596110000|2024-09-06 04:15:10|198988.2|198863.2|198990.5|198865.5|198990.5|198865.5|198988.2|198863.2|4
1725596120000|2024-09-06 04:15:20|198989.5|198864.5|198992.3|198867.3|198992.3|198867.3|198989.5|198864.5|3
1725596130000|2024-09-06 04:15:30|198996.5|198871.5|199001.2|198876.2|199004.5|198879.5|198996.5|198871.5|9
1725596140000|2024-09-06 04:15:40|199001.6|198876.6|199000.6|198875.6|199001.6|198876.6|199000.2|198875.2|14
1725596150000|2024-09-06 04:15:50|199000.9|198875.9|199000.4|198875.4|199000.9|198875.9|199000.3|198875.3|9
1725596160000|2024-09-06 04:16:00|199001|198876|199004.2|198879.2|199006.2|198881.2|198998.3|198873.3|12
1725596170000|2024-09-06 04:16:10|199006.4|198881.4|199004.2|198879.2|199006.4|198881.4|199002.5|198877.5|10
1725596180000|2024-09-06 04:16:20|199002.2|198877.2|198999.2|198874.2|199002.3|198877.3|198997.6|198872.6|11
1725596190000|2024-09-06 04:16:30|199001.5|198876.5|198999.8|198874.8|199003.5|198878.5|198998.2|198873.2|21
1725596200000|2024-09-06 04:16:40|198997.5|198872.5|198996.9|198871.9|198999.9|198874.9|198996.7|198871.7|17
1725596210000|2024-09-06 04:16:50|198999.2|198874.2|198993.7|198868.7|199000|198875|198993.7|198868.7|11
1725596220000|2024-09-06 04:17:00|198993.8|198868.8|198996|198871|198996|198871|198993.8|198868.8|2
1725596230000|2024-09-06 04:17:10|198996.2|198871.2|198996.2|198871.2|198996.2|198871.2|198996.2|198871.2|1
1725596240000|2024-09-06 04:17:20|198997.9|198872.9|198999.8|198874.8|198999.8|198874.8|198997.9|198872.9|5
1725596250000|2024-09-06 04:17:30|198997|198872|198997|198872|198997|198872|198997|198872|1
1725596260000|2024-09-06 04:17:40|198996.9|198871.9|198996.9|198871.9|198996.9|198871.9|198996.9|198871.9|1
1725596270000|2024-09-06 04:17:50|198998.1|198873.1|199001.5|198876.5|199002|198877|198998.1|198873.1|4
1725596280000|2024-09-06 04:18:00|199002.4|198877.4|199000.5|198875.5|199002.4|198877.4|198997.1|198872.1|6
1725596290000|2024-09-06 04:18:10|199002.2|198877.2|198998.6|198873.6|199002.2|198877.2|198998.6|198873.6|11
1725596300000|2024-09-06 04:18:20|198999.3|198874.3|198993.3|198868.3|199000.5|198875.5|198993.3|198868.3|5
1725596310000|2024-09-06 04:18:30|198993.2|198868.2|198993.2|198868.2|198993.2|198868.2|198993.2|198868.2|1
1725596320000|2024-09-06 04:18:40|198993.3|198868.3|198993.3|198868.3|198993.3|198868.3|198993.3|198868.3|1
1725596330000|2024-09-06 04:18:50|198993.4|198868.4|198993.4|198868.4|198993.4|198868.4|198993.4|198868.4|1
1725596340000|2024-09-06 04:19:00|198996.7|198871.7|198996.1|198871.1|198996.9|198871.9|198995.7|198870.7|4
1725596350000|2024-09-06 04:19:10|198994.5|198869.5|198963.7|198838.7|198994.5|198869.5|198963.7|198838.7|7
1725596360000|2024-09-06 04:19:20|198963.3|198838.3|198963.3|198838.3|198963.3|198838.3|198963.3|198838.3|1
1725596370000|2024-09-06 04:19:30|198963.4|198838.4|198957.8|198832.8|198963.4|198838.4|198957.8|198832.8|3
1725596380000|2024-09-06 04:19:40|198956.5|198831.5|198949.3|198824.3|198956.5|198831.5|198944.7|198819.7|4
1725596390000|2024-09-06 04:19:50|198948.5|198823.5|198946.6|198821.6|198948.7|198823.7|198946.6|198821.6|8
1725596400000|2024-09-06 04:20:00|198946.2|198821.2|198946.5|198821.5|198946.7|198821.7|198946.2|198821.2|4
1725596410000|2024-09-06 04:20:10|198947.9|198822.9|198946.6|198821.6|198947.9|198822.9|198946.5|198821.5|3
1725596420000|2024-09-06 04:20:20|198950.2|198825.2|198950.2|198825.2|198950.2|198825.2|198950.2|198825.2|1
1725596430000|2024-09-06 04:20:30|198950|198825|198950|198825|198950|198825|198950|198825|1
1725596440000|2024-09-06 04:20:40|198949.2|198824.2|198948.5|198823.5|198949.2|198824.2|198948.5|198823.5|2
1725596450000|2024-09-06 04:20:50|198951.8|198826.8|198943.9|198818.9|198951.8|198826.8|198943.7|198818.7|16
1725596460000|2024-09-06 04:21:00|198944.2|198819.2|198956|198831|198957.2|198832.2|198944|198819|9
1725596470000|2024-09-06 04:21:10|198956.4|198831.4|198953.3|198828.3|198956.4|198831.4|198952.1|198827.1|6
1725596480000|2024-09-06 04:21:20|198952.3|198827.3|198948|198823|198955.5|198830.5|198947.6|198822.6|9
1725596490000|2024-09-06 04:21:30|198948.3|198823.3|198948.2|198823.2|198948.3|198823.3|198948|198823|3
1725596500000|2024-09-06 04:21:40|198948.1|198823.1|198948.1|198823.1|198948.1|198823.1|198948.1|198823.1|1
1725596510000|2024-09-06 04:21:50|198948.4|198823.4|198962|198837|198962|198837|198948.4|198823.4|2
1725596520000|2024-09-06 04:22:00|198960.7|198835.7|198960.7|198835.7|198960.7|198835.7|198960.7|198835.7|1
1725596530000|2024-09-06 04:22:10|198949.6|198824.6|198949.6|198824.6|198949.6|198824.6|198949.6|198824.6|1
1725596540000|2024-09-06 04:22:20|198949.5|198824.5|198949.6|198824.6|198949.6|198824.6|198949.1|198824.1|4
1725596560000|2024-09-06 04:22:40|198955.1|198830.1|198955.1|198830.1|198955.1|198830.1|198954.6|198829.6|3
1725596570000|2024-09-06 04:22:50|198948.6|198823.6|198943.8|198818.8|198948.7|198823.7|198941.4|198816.4|10
1725596580000|2024-09-06 04:23:00|198944.8|198819.8|198944.8|198819.8|198944.8|198819.8|198944.8|198819.8|1
1725596590000|2024-09-06 04:23:10|198945|198820|198945|198820|198945|198820|198945|198820|1
1725596610000|2024-09-06 04:23:30|198945.1|198820.1|198925.2|198800.2|198945.6|198820.6|198924.6|198799.6|7
1725596620000|2024-09-06 04:23:40|198919.4|198794.4|198919.1|198794.1|198919.4|198794.4|198919.1|198794.1|2
1725596630000|2024-09-06 04:23:50|198920.3|198795.3|198922.2|198797.2|198922.2|198797.2|198919.2|198794.2|6
1725596640000|2024-09-06 04:24:00|198963.1|198838.1|198955.1|198830.1|198963.1|198838.1|198955.1|198830.1|4
1725596650000|2024-09-06 04:24:10|198954|198829|198925.5|198800.5|198954|198829|198925.5|198800.5|4
1725596660000|2024-09-06 04:24:20|198926|198801|198927.2|198802.2|198927.2|198802.2|198926|198801|2
1725596670000|2024-09-06 04:24:30|198926.7|198801.7|198925.6|198800.6|198926.7|198801.7|198925|198800|3
1725596680000|2024-09-06 04:24:40|198929.6|198804.6|198929.6|198804.6|198929.6|198804.6|198929.6|198804.6|1
1725596690000|2024-09-06 04:24:50|198930.9|198805.9|198946.4|198821.4|198946.4|198821.4|198930.9|198805.9|3
1725596700000|2024-09-06 04:25:00|198946.7|198821.7|198946.7|198821.7|198946.7|198821.7|198946.7|198821.7|1
1725596710000|2024-09-06 04:25:10|198947.7|198822.7|198947.3|198822.3|198947.7|198822.7|198947.3|198822.3|2
1725596730000|2024-09-06 04:25:30|198947.5|198822.5|198940.8|198815.8|198954.6|198829.6|198939.9|198814.9|5
1725596740000|2024-09-06 04:25:40|198941.2|198816.2|198941.2|198816.2|198941.2|198816.2|198941.2|198816.2|1
1725596760000|2024-09-06 04:26:00|198937.5|198812.5|198952|198827|198952|198827|198937.5|198812.5|2
1725596770000|2024-09-06 04:26:10|198951.6|198826.6|198946.2|198821.2|198951.6|198826.6|198946.2|198821.2|3
1725596780000|2024-09-06 04:26:20|198943.2|198818.2|198940.6|198815.6|198943.2|198818.2|198937.3|198812.3|5
1725596790000|2024-09-06 04:26:30|198940.3|198815.3|198938.4|198813.4|198940.3|198815.3|198938.4|198813.4|2
1725596800000|2024-09-06 04:26:40|198938|198813|198938.4|198813.4|198938.4|198813.4|198938|198813|2
1725596810000|2024-09-06 04:26:50|198943|198818|198942.9|198817.9|198943|198818|198942.9|198817.9|2
1725596820000|2024-09-06 04:27:00|198941.5|198816.5|198942.7|198817.7|198942.7|198817.7|198941.5|198816.5|2
1725596830000|2024-09-06 04:27:10|198942.8|198817.8|198942.8|198817.8|198942.8|198817.8|198942.8|198817.8|1
1725596840000|2024-09-06 04:27:20|198942.3|198817.3|198939.7|198814.7|198942.3|198817.3|198939.5|198814.5|5
1725596850000|2024-09-06 04:27:30|198939.5|198814.5|198939.7|198814.7|198939.7|198814.7|198939.5|198814.5|2
1725596860000|2024-09-06 04:27:40|198939.5|198814.5|198939.7|198814.7|198939.7|198814.7|198939.5|198814.5|2
1725596870000|2024-09-06 04:27:50|198944|198819|198946.8|198821.8|198948.5|198823.5|198943.8|198818.8|7
1725596880000|2024-09-06 04:28:00|198948.2|198823.2|198946.8|198821.8|198948.2|198823.2|198946.8|198821.8|2
1725596890000|2024-09-06 04:28:10|198945.9|198820.9|198945.9|198820.9|198945.9|198820.9|198945.9|198820.9|1
1725596900000|2024-09-06 04:28:20|198942.1|198817.1|198942.1|198817.1|198942.1|198817.1|198942.1|198817.1|1
1725596910000|2024-09-06 04:28:30|198941.1|198816.1|198927.1|198802.1|198941.1|198816.1|198926.8|198801.8|4
1725596920000|2024-09-06 04:28:40|198926.3|198801.3|198926.3|198801.3|198926.3|198801.3|198926.3|198801.3|1
1725596930000|2024-09-06 04:28:50|198925.2|198800.2|198925.2|198800.2|198925.2|198800.2|198925.2|198800.2|1
1725596940000|2024-09-06 04:29:00|198926.7|198801.7|198920.3|198795.3|198926.7|198801.7|198920.3|198795.3|5
1725596950000|2024-09-06 04:29:10|198922.1|198797.1|198918.7|198793.7|198922.1|198797.1|198918.7|198793.7|3
1725596960000|2024-09-06 04:29:20|198919.2|198794.2|198918.9|198793.9|198919.3|198794.3|198918.9|198793.9|4
1725596970000|2024-09-06 04:29:30|198919.3|198794.3|198924.3|198799.3|198924.3|198799.3|198914.8|198789.8|6
1725596980000|2024-09-06 04:29:40|198924.2|198799.2|198924.9|198799.9|198924.9|198799.9|198924.2|198799.2|2
1725596990000|2024-09-06 04:29:50|198923.8|198798.8|198924.9|198799.9|198924.9|198799.9|198923.8|198798.8|2
1725597000000|2024-09-06 04:30:00|198922.2|198797.2|198925.5|198800.5|198925.5|198800.5|198919.7|198794.7|3
1725597010000|2024-09-06 04:30:10|198924.4|198799.4|198919.7|198794.7|198926.8|198801.8|198919.7|198794.7|4
1725597030000|2024-09-06 04:30:30|198921.2|198796.2|198921.2|198796.2|198921.2|198796.2|198921.2|198796.2|1
1725597050000|2024-09-06 04:30:50|198921.4|198796.4|198926.2|198801.2|198926.6|198801.6|198921.4|198796.4|5
1725597060000|2024-09-06 04:31:00|198923|198798|198950.6|198825.6|198950.6|198825.6|198923|198798|4
1725597070000|2024-09-06 04:31:10|198947.5|198822.5|198954.5|198829.5|198955|198830|198947.5|198822.5|3
1725597080000|2024-09-06 04:31:20|198954.4|198829.4|198954.4|198829.4|198954.4|198829.4|198954.4|198829.4|1
1725597090000|2024-09-06 04:31:30|198954.3|198829.3|198954.3|198829.3|198954.3|198829.3|198954.3|198829.3|1
1725597100000|2024-09-06 04:31:40|198952.7|198827.7|198928.2|198803.2|198952.7|198827.7|198928.2|198803.2|2
1725597120000|2024-09-06 04:32:00|198927.3|198802.3|198927.3|198802.3|198927.3|198802.3|198927.3|198802.3|1
1725597130000|2024-09-06 04:32:10|198935.7|198810.7|198921.3|198796.3|198935.7|198810.7|198921.3|198796.3|2
1725597150000|2024-09-06 04:32:30|198919.6|198794.6|198919.6|198794.6|198919.6|198794.6|198919.6|198794.6|1
1725597160000|2024-09-06 04:32:40|198917.4|198792.4|198918.9|198793.9|198919.3|198794.3|198917.4|198792.4|3
1725597170000|2024-09-06 04:32:50|198918.7|198793.7|198918.8|198793.8|198918.8|198793.8|198918.5|198793.5|3
1725597180000|2024-09-06 04:33:00|198922.4|198797.4|198921.8|198796.8|198922.4|198797.4|198921.5|198796.5|5
1725597190000|2024-09-06 04:33:10|198918.8|198793.8|198915.1|198790.1|198918.8|198793.8|198915.1|198790.1|4
1725597200000|2024-09-06 04:33:20|198917.1|198792.1|198916.3|198791.3|198917.1|198792.1|198915.1|198790.1|4
1725597220000|2024-09-06 04:33:40|198916.2|198791.2|198921.6|198796.6|198921.6|198796.6|198916.2|198791.2|3
1725597230000|2024-09-06 04:33:50|198922|198797|198922|198797|198923|198798|198922|198797|3
1725597240000|2024-09-06 04:34:00|198922.8|198797.8|198918.9|198793.9|198922.8|198797.8|198918.9|198793.9|2
1725597250000|2024-09-06 04:34:10|198918.8|198793.8|198921.6|198796.6|198925.4|198800.4|198918.8|198793.8|5
1725597260000|2024-09-06 04:34:20|198921.8|198796.8|198921.8|198796.8|198921.8|198796.8|198921.8|198796.8|1
1725597270000|2024-09-06 04:34:30|198920.5|198795.5|198946.5|198821.5|198949.5|198824.5|198920.5|198795.5|6
1725597280000|2024-09-06 04:34:40|198946.4|198821.4|198946.4|198821.4|198946.4|198821.4|198946.4|198821.4|1
1725597290000|2024-09-06 04:34:50|198946.3|198821.3|198946.3|198821.3|198946.3|198821.3|198946.3|198821.3|1
1725597300000|2024-09-06 04:35:00|198946.7|198821.7|198961.1|198836.1|198961.4|198836.4|198946.7|198821.7|7
1725597310000|2024-09-06 04:35:10|198962.1|198837.1|198962.1|198837.1|198962.1|198837.1|198962.1|198837.1|1
1725597320000|2024-09-06 04:35:20|198965|198840|198968.7|198843.7|198974.1|198849.1|198965|198840|5
1725597330000|2024-09-06 04:35:30|198968.2|198843.2|198969|198844|198969|198844|198968.2|198843.2|3
1725597350000|2024-09-06 04:35:50|198970|198845|198974|198849|198975|198850|198970|198845|6
1725597360000|2024-09-06 04:36:00|198974.4|198849.4|198964.5|198839.5|198974.4|198849.4|198964.5|198839.5|7
1725597370000|2024-09-06 04:36:10|198967.6|198842.6|198968.2|198843.2|198968.2|198843.2|198967.6|198842.6|2
1725597380000|2024-09-06 04:36:20|198965.2|198840.2|198966.2|198841.2|198966.2|198841.2|198965.2|198840.2|2
1725597420000|2024-09-06 04:37:00|198980.8|198855.8|198968.5|198843.5|198980.8|198855.8|198968.5|198843.5|2
1725597430000|2024-09-06 04:37:10|198965.1|198840.1|198965.1|198840.1|198965.1|198840.1|198965.1|198840.1|1
1725597450000|2024-09-06 04:37:30|198969.7|198844.7|198969.7|198844.7|198969.7|198844.7|198969.7|198844.7|1
1725597460000|2024-09-06 04:37:40|198983.6|198858.6|198983.6|198858.6|198983.6|198858.6|198983.6|198858.6|1
1725597470000|2024-09-06 04:37:50|198978.6|198853.6|198978.6|198853.6|198978.6|198853.6|198978.6|198853.6|1
1725597480000|2024-09-06 04:38:00|198970.3|198845.3|198970.3|198845.3|198970.3|198845.3|198970.3|198845.3|1
1725597490000|2024-09-06 04:38:10|198966.4|198841.4|198966.4|198841.4|198966.4|198841.4|198966.4|198841.4|1
1725597500000|2024-09-06 04:38:20|198966.5|198841.5|198966.5|198841.5|198966.5|198841.5|198966.5|198841.5|1
1725597510000|2024-09-06 04:38:30|198968.7|198843.7|198968.7|198843.7|198968.7|198843.7|198968.7|198843.7|1
1725597530000|2024-09-06 04:38:50|198978.8|198853.8|198984.4|198859.4|198984.4|198859.4|198978.8|198853.8|2
1725597540000|2024-09-06 04:39:00|198983.1|198858.1|198970.8|198845.8|198983.1|198858.1|198970.8|198845.8|2
1725597550000|2024-09-06 04:39:10|198968.5|198843.5|198968.5|198843.5|198968.5|198843.5|198968.5|198843.5|1
1725597570000|2024-09-06 04:39:30|198965.4|198840.4|198969.9|198844.9|198969.9|198844.9|198965.4|198840.4|3
1725597580000|2024-09-06 04:39:40|198969.1|198844.1|198968.6|198843.6|198969.1|198844.1|198967.9|198842.9|4
1725597590000|2024-09-06 04:39:50|198964.3|198839.3|198960.5|198835.5|198964.3|198839.3|198957.8|198832.8|6
1725597600000|2024-09-06 04:40:00|198962|198837|198957.5|198832.5|198962|198837|198957.5|198832.5|9
1725597610000|2024-09-06 04:40:10|198955.9|198830.9|198959.8|198834.8|198959.8|198834.8|198955.9|198830.9|13
1725597620000|2024-09-06 04:40:20|198958.2|198833.2|198960.2|198835.2|198960.2|198835.2|198958.2|198833.2|2
1725597630000|2024-09-06 04:40:30|198958.5|198833.5|198966.2|198841.2|198966.3|198841.3|198958.5|198833.5|13
1725597640000|2024-09-06 04:40:40|198962.6|198837.6|198965.2|198840.2|198966.5|198841.5|198961.2|198836.2|15
1725597650000|2024-09-06 04:40:50|198961.1|198836.1|198958.8|198833.8|198965.9|198840.9|198956.4|198831.4|18
1725597660000|2024-09-06 04:41:00|198958.6|198833.6|198956.8|198831.8|198958.6|198833.6|198956.7|198831.7|15
1725597670000|2024-09-06 04:41:10|198956.1|198831.1|198956.9|198831.9|198957.5|198832.5|198955.7|198830.7|16
1725597680000|2024-09-06 04:41:20|198957|198832|198956.5|198831.5|198959.6|198834.6|198956.2|198831.2|8
1725597690000|2024-09-06 04:41:30|198955.6|198830.6|198957.8|198832.8|198959.5|198834.5|198955.6|198830.6|6
1725597700000|2024-09-06 04:41:40|198958.6|198833.6|198958.1|198833.1|198958.6|198833.6|198957.6|198832.6|5
1725597710000|2024-09-06 04:41:50|198957.9|198832.9|198956.4|198831.4|198959.2|198834.2|198955.2|198830.2|5
1725597740000|2024-09-06 04:42:20|198955|198830|198960.4|198835.4|198960.4|198835.4|198955|198830|3
1725597750000|2024-09-06 04:42:30|198958.6|198833.6|198958.6|198833.6|198958.6|198833.6|198958.6|198833.6|1
1725597770000|2024-09-06 04:42:50|198957.3|198832.3|198960|198835|198960|198835|198957.2|198832.2|3
1725597780000|2024-09-06 04:43:00|198960.1|198835.1|198915.8|198790.8|198960.3|198835.3|198915.8|198790.8|8
1725597790000|2024-09-06 04:43:10|198916|198791|198920.6|198795.6|198926.8|198801.8|198916|198791|7
1725597800000|2024-09-06 04:43:20|198923.3|198798.3|198919.7|198794.7|198926.5|198801.5|198919.7|198794.7|7
1725597810000|2024-09-06 04:43:30|198920|198795|198920.5|198795.5|198921.7|198796.7|198920|198795|5
1725597820000|2024-09-06 04:43:40|198920.3|198795.3|198945.9|198820.9|198945.9|198820.9|198920.3|198795.3|6
1725597830000|2024-09-06 04:43:50|198945.8|198820.8|198943.1|198818.1|198945.8|198820.8|198943.1|198818.1|2
1725597840000|2024-09-06 04:44:00|198943.3|198818.3|198945.5|198820.5|198945.5|198820.5|198943.3|198818.3|2
1725597850000|2024-09-06 04:44:10|198943.2|198818.2|198936.9|198811.9|198943.2|198818.2|198936.9|198811.9|6
1725597860000|2024-09-06 04:44:20|198936.7|198811.7|198942.7|198817.7|198942.7|198817.7|198936.7|198811.7|7
1725597880000|2024-09-06 04:44:40|198942.6|198817.6|198942.6|198817.6|198942.6|198817.6|198942.6|198817.6|1
1725597890000|2024-09-06 04:44:50|198944|198819|198944|198819|198944|198819|198944|198819|1
1725597900000|2024-09-06 04:45:00|198955.4|198830.4|198955.4|198830.4|198955.4|198830.4|198955.4|198830.4|1
1725597910000|2024-09-06 04:45:10|198952.6|198827.6|198952.7|198827.7|198956.5|198831.5|198952.6|198827.6|5
1725597920000|2024-09-06 04:45:20|198953.1|198828.1|198948.4|198823.4|198953.1|198828.1|198946.6|198821.6|8
1725597930000|2024-09-06 04:45:30|198949.8|198824.8|198950.1|198825.1|198952.7|198827.7|198948|198823|10
1725597940000|2024-09-06 04:45:40|198950.9|198825.9|198952.4|198827.4|198952.6|198827.6|198949.9|198824.9|6
1725597950000|2024-09-06 04:45:50|198950.2|198825.2|198954.1|198829.1|198954.1|198829.1|198950|198825|12
1725597960000|2024-09-06 04:46:00|198952.4|198827.4|198954.4|198829.4|198954.4|198829.4|198952.4|198827.4|4
1725597970000|2024-09-06 04:46:10|198945.8|198820.8|198954.4|198829.4|198954.4|198829.4|198945.8|198820.8|5
1725597980000|2024-09-06 04:46:20|198953.4|198828.4|198950.6|198825.6|198953.9|198828.9|198948.9|198823.9|10
1725597990000|2024-09-06 04:46:30|198949|198824|198950.8|198825.8|198950.8|198825.8|198949|198824|6
1725598000000|2024-09-06 04:46:40|198949.2|198824.2|198951.4|198826.4|198951.4|198826.4|198949.2|198824.2|11
1725598010000|2024-09-06 04:46:50|198949.9|198824.9|198952.3|198827.3|198952.8|198827.8|198949.9|198824.9|9
1725598020000|2024-09-06 04:47:00|198952.8|198827.8|198952.4|198827.4|198953|198828|198952.2|198827.2|9
1725598030000|2024-09-06 04:47:10|198953|198828|198951|198826|198953.1|198828.1|198949.3|198824.3|10
1725598040000|2024-09-06 04:47:20|198951.8|198826.8|198940.2|198815.2|198951.8|198826.8|198940.2|198815.2|9
1725598070000|2024-09-06 04:47:50|198956.4|198831.4|198955.7|198830.7|198956.4|198831.4|198955.7|198830.7|2
1725598080000|2024-09-06 04:48:00|198956.8|198831.8|198955.7|198830.7|198956.8|198831.8|198955.7|198830.7|6
1725598090000|2024-09-06 04:48:10|198956|198831|198941.6|198816.6|198956|198831|198941.5|198816.5|5
1725598100000|2024-09-06 04:48:20|198941.5|198816.5|198941.5|198816.5|198941.5|198816.5|198941.5|198816.5|1
1725598120000|2024-09-06 04:48:40|198941.4|198816.4|198946.6|198821.6|198955.2|198830.2|198941.4|198816.4|7
1725598130000|2024-09-06 04:48:50|198950.2|198825.2|198951.2|198826.2|198951.2|198826.2|198949.2|198824.2|4
1725598140000|2024-09-06 04:49:00|198953.7|198828.7|198953.5|198828.5|198953.7|198828.7|198953.5|198828.5|2
1725598150000|2024-09-06 04:49:10|198953.6|198828.6|198949.2|198824.2|198953.6|198828.6|198948.8|198823.8|4
1725598180000|2024-09-06 04:49:40|198961.4|198836.4|198954|198829|198961.4|198836.4|198954|198829|2
1725598190000|2024-09-06 04:49:50|198950.5|198825.5|198925.4|198800.4|198950.5|198825.5|198925.1|198800.1|4
1725598200000|2024-09-06 04:50:00|198927.6|198802.6|198922.6|198797.6|198927.8|198802.8|198922.6|198797.6|4
1725598210000|2024-09-06 04:50:10|198924.9|198799.9|198943.2|198818.2|198946.6|198821.6|198924.9|198799.9|3
1725598240000|2024-09-06 04:50:40|198955.2|198830.2|198955.2|198830.2|198955.2|198830.2|198955.2|198830.2|1
1725598250000|2024-09-06 04:50:50|198965.6|198840.6|198954.2|198829.2|198965.6|198840.6|198950.4|198825.4|3
1725598260000|2024-09-06 04:51:00|198953.8|198828.8|198953.8|198828.8|198953.8|198828.8|198953.8|198828.8|1
1725598270000|2024-09-06 04:51:10|198954.1|198829.1|198954.1|198829.1|198954.1|198829.1|198954.1|198829.1|1
1725598280000|2024-09-06 04:51:20|198956.2|198831.2|198956.2|198831.2|198956.2|198831.2|198956.2|198831.2|1
1725598290000|2024-09-06 04:51:30|198967.4|198842.4|198967.6|198842.6|198967.6|198842.6|198967.4|198842.4|2
1725598300000|2024-09-06 04:51:40|198972.1|198847.1|198961.8|198836.8|198972.1|198847.1|198961.8|198836.8|2
1725598310000|2024-09-06 04:51:50|198962|198837|198962.8|198837.8|198963.2|198838.2|198961.3|198836.3|4
1725598320000|2024-09-06 04:52:00|198964|198839|198960.9|198835.9|198964.5|198839.5|198960.9|198835.9|6
1725598330000|2024-09-06 04:52:10|198962.8|198837.8|198959.6|198834.6|198962.8|198837.8|198959.6|198834.6|3
1725598340000|2024-09-06 04:52:20|198957.6|198832.6|198959.5|198834.5|198959.5|198834.5|198957.6|198832.6|2
1725598350000|2024-09-06 04:52:30|198960.9|198835.9|198922.3|198797.3|198960.9|198835.9|198918.3|198793.3|10
1725598360000|2024-09-06 04:52:40|198923.3|198798.3|198943.1|198818.1|198946.5|198821.5|198921.7|198796.7|11
1725598370000|2024-09-06 04:52:50|198946|198821|198946|198821|198946|198821|198946|198821|1
1725598380000|2024-09-06 04:53:00|198948.2|198823.2|198969.6|198844.6|198974.8|198849.8|198948.2|198823.2|6
1725598390000|2024-09-06 04:53:10|198974.5|198849.5|198967.2|198842.2|198974.5|198849.5|198966.5|198841.5|4
1725598400000|2024-09-06 04:53:20|198966.2|198841.2|198967|198842|198967|198842|198966.2|198841.2|3
1725598420000|2024-09-06 04:53:40|198984.4|198859.4|198984.4|198859.4|198984.4|198859.4|198984.4|198859.4|1
1725598430000|2024-09-06 04:53:50|198972.5|198847.5|198971.3|198846.3|198972.5|198847.5|198970.3|198845.3|3
1725598450000|2024-09-06 04:54:10|198971.6|198846.6|198971.6|198846.6|198971.6|198846.6|198971.6|198846.6|1
1725598460000|2024-09-06 04:54:20|198978|198853|198978|198853|198978|198853|198978|198853|1
1725598470000|2024-09-06 04:54:30|198991.5|198866.5|198991.5|198866.5|198991.5|198866.5|198991.5|198866.5|1
1725598480000|2024-09-06 04:54:40|198973.3|198848.3|198973.3|198848.3|198973.3|198848.3|198973.3|198848.3|1
1725598510000|2024-09-06 04:55:10|198991.5|198866.5|198991.5|198866.5|198991.5|198866.5|198991.5|198866.5|1
1725598520000|2024-09-06 04:55:20|198978|198853|198978|198853|198978|198853|198978|198853|1
1725598530000|2024-09-06 04:55:30|198976.2|198851.2|198976.2|198851.2|198976.2|198851.2|198976.2|198851.2|1
1725598540000|2024-09-06 04:55:40|198969.7|198844.7|198947|198822|198969.7|198844.7|198940.2|198815.2|9
1725598550000|2024-09-06 04:55:50|198945.8|198820.8|198954.7|198829.7|198955.4|198830.4|198941.5|198816.5|11
1725598570000|2024-09-06 04:56:10|198952.3|198827.3|198952.3|198827.3|198952.3|198827.3|198952.3|198827.3|1
1725598580000|2024-09-06 04:56:20|198953.4|198828.4|198955.1|198830.1|198955.1|198830.1|198946.1|198821.1|6
1725598590000|2024-09-06 04:56:30|198955.2|198830.2|198955.2|198830.2|198955.2|198830.2|198955.2|198830.2|1
1725598620000|2024-09-06 04:57:00|198953.8|198828.8|198953.8|198828.8|198953.8|198828.8|198953.8|198828.8|1
1725598630000|2024-09-06 04:57:10|198967.1|198842.1|198967.1|198842.1|198967.1|198842.1|198967.1|198842.1|1
1725598640000|2024-09-06 04:57:20|198958.2|198833.2|198957.9|198832.9|198958.2|198833.2|198957.9|198832.9|2
1725598670000|2024-09-06 04:57:50|198966.4|198841.4|198966.4|198841.4|198966.4|198841.4|198966.4|198841.4|1
1725598690000|2024-09-06 04:58:10|198958|198833|198957.8|198832.8|198958|198833|198957.8|198832.8|2
1725598700000|2024-09-06 04:58:20|198959.7|198834.7|198959.7|198834.7|198959.7|198834.7|198959.7|198834.7|1
1725598710000|2024-09-06 04:58:30|198959.6|198834.6|198957.5|198832.5|198959.6|198834.6|198956.6|198831.6|4
1725598720000|2024-09-06 04:58:40|198965.5|198840.5|198949.4|198824.4|198965.5|198840.5|198946.8|198821.8|3
1725598730000|2024-09-06 04:58:50|198949.7|198824.7|198950|198825|198950|198825|198949.3|198824.3|12
1725598740000|2024-09-06 04:59:00|198950.2|198825.2|198950|198825|198950.2|198825.2|198949.7|198824.7|17
1725598750000|2024-09-06 04:59:10|198949.7|198824.7|198954.1|198829.1|198954.1|198829.1|198949.6|198824.6|17
1725598760000|2024-09-06 04:59:20|198953.1|198828.1|198947.1|198822.1|198954.3|198829.3|198941.1|198816.1|17
1725598770000|2024-09-06 04:59:30|198946.6|198821.6|198946.6|198821.6|198947.1|198822.1|198946.6|198821.6|9
1725598780000|2024-09-06 04:59:40|198947|198822|198947.5|198822.5|198947.5|198822.5|198946.6|198821.6|4
1725598790000|2024-09-06 04:59:50|198947|198822|198947.9|198822.9|198949|198824|198947|198822|11
1725598800000|2024-09-06 05:00:00|198948.9|198823.9|198946.1|198821.1|198948.9|198823.9|198946.1|198821.1|3
1725598820000|2024-09-06 05:00:20|198945.6|198820.6|198945.6|198820.6|198945.6|198820.6|198945.6|198820.6|1
1725598830000|2024-09-06 05:00:30|198949.6|198824.6|198958.1|198833.1|198958.1|198833.1|198949.6|198824.6|2
1725598850000|2024-09-06 05:00:50|198957|198832|198948.7|198823.7|198957|198832|198948.7|198823.7|2
1725598890000|2024-09-06 05:01:30|198956.9|198831.9|198956.9|198831.9|198956.9|198831.9|198956.9|198831.9|1
1725598910000|2024-09-06 05:01:50|198949.2|198824.2|198949.2|198824.2|198949.2|198824.2|198949.2|198824.2|1
1725598940000|2024-09-06 05:02:20|198956.9|198831.9|198951.2|198826.2|198956.9|198831.9|198951.2|198826.2|2
1725598950000|2024-09-06 05:02:30|198951.9|198826.9|198945.6|198820.6|198952.3|198827.3|198942.6|198817.6|9
1725598960000|2024-09-06 05:02:40|198945.2|198820.2|198942.6|198817.6|198945.4|198820.4|198942.3|198817.3|18
1725598970000|2024-09-06 05:02:50|198942.3|198817.3|198939.9|198814.9|198945.6|198820.6|198939.9|198814.9|16
1725598980000|2024-09-06 05:03:00|198939.6|198814.6|198939.6|198814.6|198942.4|198817.4|198938.5|198813.5|13
1725598990000|2024-09-06 05:03:10|198942.3|198817.3|198944.5|198819.5|198944.7|198819.7|198939.6|198814.6|15
1725599000000|2024-09-06 05:03:20|198942.3|198817.3|198943.7|198818.7|198944.5|198819.5|198938.9|198813.9|16
1725599010000|2024-09-06 05:03:30|198943.1|198818.1|198943.4|198818.4|198943.4|198818.4|198940.7|198815.7|6
1725599020000|2024-09-06 05:03:40|198941.8|198816.8|198942.2|198817.2|198943.2|198818.2|198939.5|198814.5|14
1725599030000|2024-09-06 05:03:50|198943.2|198818.2|198943.6|198818.6|198943.6|198818.6|198939.8|198814.8|11
1725599040000|2024-09-06 05:04:00|198941.6|198816.6|198939.9|198814.9|198943.7|198818.7|198939.9|198814.9|8
1725599050000|2024-09-06 05:04:10|198940.9|198815.9|198944.5|198819.5|198944.8|198819.8|198939.8|198814.8|18
1725599060000|2024-09-06 05:04:20|198945.5|198820.5|198943.4|198818.4|198945.5|198820.5|198942.4|198817.4|19
1725599070000|2024-09-06 05:04:30|198942.4|198817.4|198943.5|198818.5|198943.5|198818.5|198941.9|198816.9|10
1725599080000|2024-09-06 05:04:40|198942.5|198817.5|198943.4|198818.4|198943.5|198818.5|198942.5|198817.5|3
1725599090000|2024-09-06 05:04:50|198942.4|198817.4|198942.5|198817.5|198942.5|198817.5|198942.4|198817.4|2
1725599100000|2024-09-06 05:05:00|198942.4|198817.4|198944.2|198819.2|198944.2|198819.2|198942.4|198817.4|2
1725599110000|2024-09-06 05:05:10|198945.7|198820.7|198945.7|198820.7|198945.7|198820.7|198945.7|198820.7|1
1725599120000|2024-09-06 05:05:20|198943.6|198818.6|198943.6|198818.6|198943.6|198818.6|198943.6|198818.6|1
1725599130000|2024-09-06 05:05:30|198942.6|198817.6|198943.8|198818.8|198943.9|198818.9|198942.3|198817.3|7
1725599140000|2024-09-06 05:05:40|198944.8|198819.8|198944.3|198819.3|198945.3|198820.3|198944.1|198819.1|4
1725599150000|2024-09-06 05:05:50|198944.4|198819.4|198946.6|198821.6|198947|198822|198944.4|198819.4|4
1725599160000|2024-09-06 05:06:00|198947.2|198822.2|198952|198827|198952|198827|198946|198821|14
1725599170000|2024-09-06 05:06:10|198959.4|198834.4|199022.4|198897.4|199022.4|198897.4|198959.3|198834.3|12
1725599180000|2024-09-06 05:06:20|199022.1|198897.1|199022.2|198897.2|199022.5|198897.5|199020|198895|10
1725599190000|2024-09-06 05:06:30|199022.1|198897.1|199020.7|198895.7|199022.9|198897.9|199020.7|198895.7|13
1725599200000|2024-09-06 05:06:40|199021.9|198896.9|199022.8|198897.8|199023.3|198898.3|199019.2|198894.2|10
1725599210000|2024-09-06 05:06:50|199023.4|198898.4|199023.2|198898.2|199025.2|198900.2|199023.2|198898.2|5
1725599220000|2024-09-06 05:07:00|199023|198898|199022.7|198897.7|199024.9|198899.9|199022.2|198897.2|10
1725599230000|2024-09-06 05:07:10|199024.9|198899.9|199020.7|198895.7|199025.4|198900.4|199019|198894|9
1725599240000|2024-09-06 05:07:20|199020.4|198895.4|199041.8|198916.8|199044.2|198919.2|199020.4|198895.4|10
1725599250000|2024-09-06 05:07:30|199036.4|198911.4|199036.4|198911.4|199036.4|198911.4|199036.4|198911.4|1
1725599280000|2024-09-06 05:08:00|199042.4|198917.4|199056.5|198931.5|199056.5|198931.5|199042.4|198917.4|2
1725599290000|2024-09-06 05:08:10|199046.2|198921.2|199093.3|198968.3|199093.3|198968.3|199046.2|198921.2|11
1725599300000|2024-09-06 05:08:20|199093.1|198968.1|199088.7|198963.7|199095.3|198970.3|199085.2|198960.2|19
1725599310000|2024-09-06 05:08:30|199092.5|198967.5|199090.1|198965.1|199093.3|198968.3|199088.1|198963.1|11
1725599320000|2024-09-06 05:08:40|199088.3|198963.3|199131.8|199006.8|199134.5|199009.5|199088|198963|16
1725599330000|2024-09-06 05:08:50|199129|199004|199126.5|199001.5|199134.5|199009.5|199125.6|199000.6|22
1725599340000|2024-09-06 05:09:00|199124.7|198999.7|199125|199000|199128.3|199003.3|199123.8|198998.8|20
1725599350000|2024-09-06 05:09:10|199128.7|199003.7|199147.8|199022.8|199147.8|199022.8|199123|198998|25
1725599360000|2024-09-06 05:09:20|199146.3|199021.3|199144.5|199019.5|199146.3|199021.3|199144.5|199019.5|4
1725599370000|2024-09-06 05:09:30|199144.6|199019.6|199144.6|199019.6|199144.6|199019.6|199144.6|199019.6|1
1725599390000|2024-09-06 05:09:50|199145.4|199020.4|199145.4|199020.4|199145.4|199020.4|199145.4|199020.4|1
1725599400000|2024-09-06 05:10:00|199148.3|199023.3|199069.4|198944.4|199149.2|199024.2|199055.5|198930.5|10
1725599410000|2024-09-06 05:10:10|199069.8|198944.8|199057|198932|199070|198945|199057|198932|22
1725599420000|2024-09-06 05:10:20|199057.1|198932.1|199060.5|198935.5|199065|198940|199052.4|198927.4|28
1725599430000|2024-09-06 05:10:30|199063.9|198938.9|199063.5|198938.5|199065.8|198940.8|199059.3|198934.3|33
1725599440000|2024-09-06 05:10:40|199064.5|198939.5|199067.5|198942.5|199067.5|198942.5|199060.9|198935.9|29
1725599450000|2024-09-06 05:10:50|199067.7|198942.7|199063.6|198938.6|199067.7|198942.7|199060.9|198935.9|12
1725599460000|2024-09-06 05:11:00|199063.4|198938.4|199060.1|198935.1|199063.4|198938.4|199052.9|198927.9|31
1725599470000|2024-09-06 05:11:10|199056.5|198931.5|199057.9|198932.9|199063.1|198938.1|199054.4|198929.4|29
1725599480000|2024-09-06 05:11:20|199060.3|198935.3|199064.9|198939.9|199067.3|198942.3|199054.7|198929.7|31
1725599490000|2024-09-06 05:11:30|199067.1|198942.1|199079.9|198954.9|199079.9|198954.9|199062.6|198937.6|19
1725599500000|2024-09-06 05:11:40|199081.5|198956.5|199080.1|198955.1|199081.6|198956.6|199079.1|198954.1|10
1725599510000|2024-09-06 05:11:50|199080.4|198955.4|199079.5|198954.5|199082|198957|199079.5|198954.5|6
1725599520000|2024-09-06 05:12:00|199152.5|199027.5|199152.8|199027.8|199155.2|199030.2|199151.3|199026.3|8
1725599530000|2024-09-06 05:12:10|199152.7|199027.7|199150.2|199025.2|199153.4|199028.4|199140.2|199015.2|17
1725599540000|2024-09-06 05:12:20|199152.1|199027.1|199151.6|199026.6|199152.2|199027.2|199149|199024|15
1725599550000|2024-09-06 05:12:30|199150.3|199025.3|199140.5|199015.5|199152.1|199027.1|199139.4|199014.4|16
1725599560000|2024-09-06 05:12:40|199138.4|199013.4|199166.7|199041.7|199166.7|199041.7|199128.8|199003.8|15
1725599570000|2024-09-06 05:12:50|199166.4|199041.4|199165.3|199040.3|199166.7|199041.7|199163|199038|11
1725599580000|2024-09-06 05:13:00|199166.5|199041.5|199166.5|199041.5|199166.5|199041.5|199166.5|199041.5|1
1725599590000|2024-09-06 05:13:10|199165.5|199040.5|199178.8|199053.8|199178.8|199053.8|199165.5|199040.5|6
1725599600000|2024-09-06 05:13:20|199176.6|199051.6|199179.9|199054.9|199180.4|199055.4|199176.6|199051.6|18
1725599610000|2024-09-06 05:13:30|199177.7|199052.7|199195.7|199070.7|199203.5|199078.5|199177.7|199052.7|15
1725599620000|2024-09-06 05:13:40|199195.5|199070.5|199184.6|199059.6|199197.5|199072.5|199181.2|199056.2|18
1725599630000|2024-09-06 05:13:50|199182.1|199057.1|199180.4|199055.4|199184.3|199059.3|199176.7|199051.7|29
1725599640000|2024-09-06 05:14:00|199180.1|199055.1|199135.8|199010.8|199182|199057|199125.1|199000.1|31
1725599650000|2024-09-06 05:14:10|199133.1|199008.1|199139.7|199014.7|199140.2|199015.2|199133.1|199008.1|13
1725599660000|2024-09-06 05:14:20|199136.3|199011.3|199139.2|199014.2|199139.4|199014.4|199136.1|199011.1|19
1725599670000|2024-09-06 05:14:30|199136.5|199011.5|199138.5|199013.5|199140.6|199015.6|199136.2|199011.2|13
1725599680000|2024-09-06 05:14:40|199138.4|199013.4|199137.2|199012.2|199138.4|199013.4|199137.2|199012.2|2
1725599690000|2024-09-06 05:14:50|199141|199016|199140.1|199015.1|199141.1|199016.1|199139.2|199014.2|6
1725599700000|2024-09-06 05:15:00|199137.1|199012.1|199123.5|198998.5|199137.1|199012.1|199123.5|198998.5|9
1725599710000|2024-09-06 05:15:10|199116.8|198991.8|199120.2|198995.2|199120.5|198995.5|199116.8|198991.8|7
1725599720000|2024-09-06 05:15:20|199120.1|198995.1|199127.1|199002.1|199127.1|199002.1|199120.1|198995.1|5
1725599730000|2024-09-06 05:15:30|199126.6|199001.6|199107|198982|199126.6|199001.6|199101.8|198976.8|22
1725599740000|2024-09-06 05:15:40|199107.3|198982.3|199106|198981|199108.7|198983.7|199105.8|198980.8|7
1725599750000|2024-09-06 05:15:50|199104.8|198979.8|199103.5|198978.5|199104.8|198979.8|199103.5|198978.5|2
1725599760000|2024-09-06 05:16:00|199103.2|198978.2|199114.8|198989.8|199114.8|198989.8|199101.4|198976.4|11
1725599770000|2024-09-06 05:16:10|199114.6|198989.6|199114.4|198989.4|199114.6|198989.6|199114.4|198989.4|2
1725599790000|2024-09-06 05:16:30|199115.4|198990.4|199114.9|198989.9|199115.4|198990.4|199111.2|198986.2|3
1725599820000|2024-09-06 05:17:00|199119.2|198989.3|199108.9|198983.9|199119.2|198989.3|199105.2|198980.2|10
1725599830000|2024-09-06 05:17:10|199108.1|198983.1|199110.7|198985.7|199111.4|198986.4|199108.1|198983.1|9
1725599840000|2024-09-06 05:17:20|199111.9|198986.9|199108|198983|199111.9|198986.9|199104.3|198979.3|12
1725599850000|2024-09-06 05:17:30|199109.8|198984.8|199104.1|198979.1|199109.8|198984.8|199104.1|198979.1|6
1725599860000|2024-09-06 05:17:40|199106.7|198981.7|199104.7|198979.7|199106.7|198981.7|199102.1|198977.1|9
1725599870000|2024-09-06 05:17:50|199101.7|198976.7|199103.3|198978.3|199106|198981|199101.1|198976.1|20
1725599880000|2024-09-06 05:18:00|199104.8|198979.8|199104.1|198979.1|199105.1|198980.1|199100.9|198975.9|14
1725599890000|2024-09-06 05:18:10|199100.1|198975.1|199066.8|198941.8|199100.1|198975.1|199061.7|198936.7|20
1725599900000|2024-09-06 05:18:20|199063.9|198938.9|199066.5|198941.5|199066.5|198941.5|199062.4|198937.4|7
1725599910000|2024-09-06 05:18:30|199066.2|198941.2|199066.2|198941.2|199067.7|198942.7|199061.7|198936.7|16
1725599920000|2024-09-06 05:18:40|199066.1|198941.1|199064.1|198939.1|199066.1|198941.1|199059.2|198934.2|21
1725599930000|2024-09-06 05:18:50|199061.6|198936.6|199040.6|198915.6|199063.2|198938.2|199037.3|198912.3|14
1725599940000|2024-09-06 05:19:00|199041|198916|199039.7|198914.7|199046.2|198921.2|199037.8|198912.8|9
1725599950000|2024-09-06 05:19:10|199038.5|198913.5|199044.2|198919.2|199044.3|198919.3|199037.8|198912.8|13
1725599960000|2024-09-06 05:19:20|199043.3|198918.3|199038.5|198913.5|199043.4|198918.4|199034.9|198909.9|14
1725599970000|2024-09-06 05:19:30|199036.5|198911.5|199038.2|198913.2|199044.3|198919.3|199036.5|198911.5|8
1725599980000|2024-09-06 05:19:40|199039.2|198914.2|199038.7|198913.7|199039.4|198914.4|199036.6|198911.6|5
1725599990000|2024-09-06 05:19:50|199039.5|198914.5|199039.2|198914.2|199048.4|198923.4|199036.9|198911.9|11
1725600000000|2024-09-06 05:20:00|199040.4|198915.4|199037.5|198912.5|199040.4|198915.4|199037.3|198912.3|9
1725600010000|2024-09-06 05:20:10|199040.4|198915.4|199045.1|198920.1|199047.2|198922.2|199040.4|198915.4|9
1725600020000|2024-09-06 05:20:20|199045.4|198920.4|199036.9|198911.9|199046.2|198921.2|199035.1|198910.1|14
1725600030000|2024-09-06 05:20:30|199035.1|198910.1|199037.3|198912.3|199037.3|198912.3|199035.1|198910.1|2
1725600040000|2024-09-06 05:20:40|199037.7|198912.7|199043.3|198918.3|199043.8|198918.8|199037.7|198912.7|8
1725600050000|2024-09-06 05:20:50|199044|198919|199043.8|198918.8|199044|198919|199042|198917|9
1725600060000|2024-09-06 05:21:00|199042.4|198917.4|199044.1|198919.1|199044.9|198919.9|199042.4|198917.4|10
1725600070000|2024-09-06 05:21:10|199045.3|198920.3|199045.6|198920.6|199045.6|198920.6|199044.1|198919.1|6
1725600090000|2024-09-06 05:21:30|199050.1|198925.1|199050.1|198925.1|199050.1|198925.1|199050.1|198925.1|1
1725600100000|2024-09-06 05:21:40|199049.4|198924.4|199042.8|198917.8|199049.4|198924.4|199042.8|198917.8|2
1725600110000|2024-09-06 05:21:50|199043.6|198918.6|199038.6|198913.6|199043.6|198918.6|199034.8|198909.8|6
1725600120000|2024-09-06 05:22:00|199041.7|198916.7|199042.8|198917.8|199042.8|198917.8|199040.2|198915.2|6
1725600130000|2024-09-06 05:22:10|199042.9|198917.9|199036.3|198911.3|199042.9|198917.9|199034.1|198909.1|6
1725600140000|2024-09-06 05:22:20|199036.6|198911.6|199031|198906|199036.6|198911.6|199030.4|198905.4|7
1725600150000|2024-09-06 05:22:30|199030.2|198905.2|199029.2|198904.2|199030.2|198905.2|199029.2|198904.2|2
1725600160000|2024-09-06 05:22:40|199029|198904|199029|198904|199029|198904|199029|198904|1
1725600170000|2024-09-06 05:22:50|199030.6|198905.6|199047.3|198922.3|199047.3|198922.3|199030.6|198905.6|3
1725600180000|2024-09-06 05:23:00|199046|198921|199042.2|198917.2|199046|198921|199042|198917|3
1725600190000|2024-09-06 05:23:10|199044.2|198919.2|199044.4|198919.4|199044.4|198919.4|199044.2|198919.2|2
1725600200000|2024-09-06 05:23:20|199045.4|198920.4|199045.4|198920.4|199045.4|198920.4|199045.4|198920.4|1
1725600210000|2024-09-06 05:23:30|199044.2|198919.2|199019.3|198894.3|199047|198922|199019.3|198894.3|14
1725600220000|2024-09-06 05:23:40|199020.3|198895.3|199017.8|198892.8|199020.3|198895.3|199017.7|198892.7|7
1725600230000|2024-09-06 05:23:50|199020.6|198895.6|199021.1|198896.1|199021.3|198896.3|199019.1|198894.1|5
1725600240000|2024-09-06 05:24:00|199023.8|198898.8|199098.6|198973.6|199099.1|198974.1|199023.8|198898.8|10
1725600250000|2024-09-06 05:24:10|199100|198975|199098.2|198973.2|199100.7|198975.7|199094.4|198969.4|9
1725600260000|2024-09-06 05:24:20|199095|198970|199095.3|198970.3|199095.3|198970.3|199092.7|198967.7|10
1725600270000|2024-09-06 05:24:30|199095.4|198970.4|199104.7|198979.7|199104.7|198979.7|199093.4|198968.4|6
1725600280000|2024-09-06 05:24:40|199104.1|198979.1|199105.4|198980.4|199105.4|198980.4|199102.1|198977.1|6
1725600290000|2024-09-06 05:24:50|199105.1|198980.1|199103.3|198978.3|199105.1|198980.1|199103.3|198978.3|2
1725600300000|2024-09-06 05:25:00|199101.8|198976.8|199144.7|199019.7|199144.7|199019.7|199101.7|198976.7|18
1725600310000|2024-09-06 05:25:10|199143.1|199018.1|199142.2|199017.2|199147.5|199022.5|199141.8|199016.8|15
1725600320000|2024-09-06 05:25:20|199143.5|199018.5|199137.6|199012.6|199145|199020|199131.3|199006.3|13
1725600330000|2024-09-06 05:25:30|199137.9|199012.9|199134.7|199009.7|199138.2|199013.2|199134.3|199009.3|5
1725600340000|2024-09-06 05:25:40|199134.8|199009.8|199129.7|199004.7|199134.8|199009.8|199129|199004|6
1725600350000|2024-09-06 05:25:50|199129.5|199004.5|199130.2|199005.2|199133.9|199008.9|199129.5|199004.5|12
1725600360000|2024-09-06 05:26:00|199132.1|199007.1|199131.2|199006.2|199132.4|199007.4|199128.7|199003.7|6
1725600370000|2024-09-06 05:26:10|199131.3|199006.3|199127.9|199002.9|199131.3|199006.3|199127.9|199002.9|5
1725600380000|2024-09-06 05:26:20|199126.7|199001.7|199131.3|199006.3|199134.3|199009.3|199126.7|199001.7|9
1725600390000|2024-09-06 05:26:30|199130.7|199005.7|199130.7|199005.7|199130.7|199005.7|199130.7|199005.7|1
1725600400000|2024-09-06 05:26:40|199130.6|199005.6|199130.6|199005.6|199130.6|199005.6|199130.6|199005.6|1
1725600410000|2024-09-06 05:26:50|199134.8|199009.8|199134.1|199009.1|199134.8|199009.8|199130.7|199005.7|3
1725600420000|2024-09-06 05:27:00|199131.3|199006.3|199099.8|198974.8|199131.3|199006.3|199099.8|198974.8|3
1725600430000|2024-09-06 05:27:10|199100.3|198975.3|199099.9|198974.9|199100.3|198975.3|199099.9|198974.9|2
1725600440000|2024-09-06 05:27:20|199099.1|198972.8|199099.1|198972.8|199099.1|198972.8|199099.1|198972.8|1
1725600450000|2024-09-06 05:27:30|199099.7|198974.7|199099.7|198974.7|199099.7|198974.7|199099.7|198974.7|1
1725600460000|2024-09-06 05:27:40|199101.7|198976.7|199101.9|198976.9|199102.8|198977.8|199101.7|198976.7|3
1725600470000|2024-09-06 05:27:50|199101.1|198976.1|199101.1|198976.1|199101.1|198976.1|199101.1|198976.1|1
1725600480000|2024-09-06 05:28:00|199102.5|198977.5|199102.3|198977.3|199106.9|198981.9|199101.3|198976.3|10
1725600490000|2024-09-06 05:28:10|199100.8|198975.8|199107.5|198982.5|199107.6|198982.6|199100.8|198975.8|6
1725600500000|2024-09-06 05:28:20|199105.6|198980.6|199105.3|198980.3|199108|198983|199101.4|198976.4|12
1725600510000|2024-09-06 05:28:30|199104|198979|199103.7|198978.7|199104.2|198979.2|199103.1|198978.1|7
1725600520000|2024-09-06 05:28:40|199104|198979|199104.2|198979.2|199106|198981|199100.1|198975.1|18
1725600530000|2024-09-06 05:28:50|199105.8|198980.8|199104.8|198979.8|199106.2|198981.2|199101.1|198976.1|11
1725600540000|2024-09-06 05:29:00|199103.5|198978.5|199102.7|198977.7|199105.3|198980.3|199101.2|198976.2|18
1725600550000|2024-09-06 05:29:10|199104.6|198979.6|199104.9|198979.9|199105.2|198980.2|199100.1|198975.1|17
1725600560000|2024-09-06 05:29:20|199105.2|198980.2|199105.3|198980.3|199106|198981|199103.3|198978.3|6
1725600570000|2024-09-06 05:29:30|199106.2|198981.2|199104.6|198979.6|199106.2|198981.2|199104.6|198979.6|2
1725600580000|2024-09-06 05:29:40|199104.7|198979.7|199111.8|198986.8|199111.8|198986.8|199104.7|198979.7|4
1725600590000|2024-09-06 05:29:50|199109.6|198984.6|199109|198984|199110.9|198985.9|199102.9|198977.9|8
1725600600000|2024-09-06 05:30:00|199112.1|198987.1|199106.7|198981.7|199112.4|198987.4|199105.9|198980.9|28
1725600610000|2024-09-06 05:30:10|199105.3|198980.3|199104.9|198979.9|199107.8|198982.8|199103.1|198978.1|15
1725600620000|2024-09-06 05:30:20|199105.2|198980.2|199104.9|198979.9|199105.2|198980.2|199104.8|198979.8|9
1725600630000|2024-09-06 05:30:30|199104.8|198979.8|199104.7|198979.7|199104.9|198979.9|199104.7|198979.7|5
1725600640000|2024-09-06 05:30:40|199102.4|198977.4|199106.4|198981.4|199106.6|198981.6|199101.4|198976.4|7
1725600650000|2024-09-06 05:30:50|199104.8|198979.8|199104.8|198979.8|199105.3|198980.3|199104.8|198979.8|5
1725600660000|2024-09-06 05:31:00|199117.9|198992.9|199129.2|199004.2|199132.6|199007.6|199117.9|198992.9|6
1725600670000|2024-09-06 05:31:10|199128.9|199003.9|199128.9|199003.9|199129.2|199004.2|199128.9|199003.9|3
1725600680000|2024-09-06 05:31:20|199129|199004|199129|199004|199129|199004|199129|199004|1
1725600690000|2024-09-06 05:31:30|199132|199007|199143.7|199018.7|199143.7|199018.7|199132|199007|2
1725600700000|2024-09-06 05:31:40|199144|199019|199144|199019|199144|199019|199144|199019|1
1725600710000|2024-09-06 05:31:50|199137.3|199012.3|199136|199011|199139.3|199014.3|199134.3|199009.3|8
1725600720000|2024-09-06 05:32:00|199137.4|199012.4|199161.5|199036.5|199161.5|199036.5|199137.4|199012.4|5
1725600730000|2024-09-06 05:32:10|199164.7|199039.7|199195.7|199070.7|199204.4|199079.4|199164.7|199039.7|18
1725600740000|2024-09-06 05:32:20|199195.5|199070.5|199194.8|199069.8|199198|199073|199188.8|199063.8|23
1725600750000|2024-09-06 05:32:30|199195.1|199070.1|199197.6|199072.6|199199|199074|199194.9|199069.9|14
1725600760000|2024-09-06 05:32:40|199198.2|199073.2|199199.3|199074.3|199199.8|199074.8|199198.2|199073.2|4
1725600770000|2024-09-06 05:32:50|199199.2|199074.2|199198.2|199073.2|199200.3|199075.3|199198.2|199073.2|9
1725600780000|2024-09-06 05:33:00|199198.4|199073.4|199186.7|199061.7|199198.4|199073.4|199182.2|199057.2|26
1725600790000|2024-09-06 05:33:10|199187.4|199062.4|199188.8|199063.8|199190.7|199065.7|199182.8|199057.8|24
1725600800000|2024-09-06 05:33:20|199189.2|199064.2|199183.1|199058.1|199189.2|199064.2|199180.7|199055.7|23
1725600810000|2024-09-06 05:33:30|199182.6|199057.6|199162.4|199037.4|199183.6|199058.6|199155.4|199030.4|21
1725600820000|2024-09-06 05:33:40|199162.1|199037.1|199159.6|199034.6|199166.9|199041.9|199157.7|199032.7|25
1725600830000|2024-09-06 05:33:50|199161.3|199036.3|199157|199032|199161.5|199036.5|199147.9|199022.9|18
1725600840000|2024-09-06 05:34:00|199156.8|199031.8|199162.3|199037.3|199162.6|199037.6|199156.8|199031.8|10
1725600850000|2024-09-06 05:34:10|199161.9|199036.9|199156.4|199031.4|199162.6|199037.6|199153.9|199028.9|25
1725600860000|2024-09-06 05:34:20|199156|199031|199159.2|199034.2|199159.2|199034.2|199154|199029|13
1725600870000|2024-09-06 05:34:30|199161.3|199036.3|199195.9|199070.9|199201.7|199076.7|199161.3|199036.3|5
1725600880000|2024-09-06 05:34:40|199199.1|199074.1|199194.1|199069.1|199199.1|199074.1|199192.5|199067.5|19
1725600890000|2024-09-06 05:34:50|199194|199069|199198.9|199073.9|199199.4|199074.4|199193.7|199068.7|16
1725600900000|2024-09-06 05:35:00|199201.6|199076.6|199200.1|199075.1|199202.3|199077.3|199197.7|199072.7|7
1725600910000|2024-09-06 05:35:10|199200.3|199075.3|199183.2|199058.2|199200.3|199075.3|199180.7|199055.7|9
1725600920000|2024-09-06 05:35:20|199182.2|199057.2|199174.8|199049.8|199182.2|199057.2|199174.7|199049.7|3
1725600930000|2024-09-06 05:35:30|199158.2|199033.2|199147.7|199022.7|199158.2|199033.2|199142.7|199017.7|9
1725600940000|2024-09-06 05:35:40|199150.9|199025.9|199149.3|199024.3|199150.9|199025.9|199143.7|199018.7|25
1725600950000|2024-09-06 05:35:50|199146.1|199021.1|199146.4|199021.4|199150.1|199025.1|199144.8|199019.8|20
1725600960000|2024-09-06 05:36:00|199149.4|199024.4|199147.2|199022.2|199150.6|199025.6|199145.5|199020.5|18
1725600970000|2024-09-06 05:36:10|199144.6|199019.6|199149.4|199024.4|199149.4|199024.4|199144.6|199019.6|7
1725600980000|2024-09-06 05:36:20|199148.6|199023.6|199147.6|199022.6|199149.3|199024.3|199143.4|199018.4|13
1725600990000|2024-09-06 05:36:30|199145.1|199020.1|199146.9|199021.9|199148.5|199023.5|199144.1|199019.1|16
1725601000000|2024-09-06 05:36:40|199146|199021|199145.6|199020.6|199147.5|199022.5|199145.4|199020.4|13
1725601010000|2024-09-06 05:36:50|199145.1|199020.1|199150|199025|199150|199025|199145.1|199020.1|6
1725601020000|2024-09-06 05:37:00|199150.1|199025.1|199153|199028|199153|199028|199150.1|199025.1|4
1725601030000|2024-09-06 05:37:10|199153.9|199028.9|199164.1|199039.1|199164.1|199039.1|199153.9|199028.9|4
1725601040000|2024-09-06 05:37:20|199162.5|199037.5|199162.4|199037.4|199162.5|199037.5|199161.9|199036.9|4
1725601050000|2024-09-06 05:37:30|199161.8|199036.8|199163|199038|199163.1|199038.1|199161.8|199036.8|3
1725601060000|2024-09-06 05:37:40|199163.6|199038.6|199177.1|199052.1|199180.9|199055.9|199163.6|199038.6|21
1725601070000|2024-09-06 05:37:50|199180.1|199055.1|199176.5|199051.5|199180.1|199055.1|199176|199051|11
1725601080000|2024-09-06 05:38:00|199177.7|199052.7|199178.9|199053.9|199178.9|199053.9|199177.7|199052.7|2
1725601100000|2024-09-06 05:38:20|199180|199055|199215.7|199090.7|199224.1|199099.1|199180|199055|15
1725601110000|2024-09-06 05:38:30|199216.2|199091.2|199217.8|199092.8|199219.1|199094.1|199210|199085|28
1725601120000|2024-09-06 05:38:40|199214.7|199089.7|199216|199091|199218.6|199093.6|199211.8|199086.8|20
1725601130000|2024-09-06 05:38:50|199215.7|199090.7|199217|199092|199219.2|199094.2|199212.4|199087.4|17
1725601140000|2024-09-06 05:39:00|199216.4|199091.4|199218.9|199093.9|199218.9|199093.9|199213.6|199088.6|18
1725601150000|2024-09-06 05:39:10|199216|199091|199217.7|199092.7|199221|199096|199209.6|199084.6|19
1725601160000|2024-09-06 05:39:20|199214.7|199089.7|199214.3|199089.3|199217.3|199092.3|199211|199086|24
1725601170000|2024-09-06 05:39:30|199217.3|199092.3|199214.8|199089.8|199219.2|199094.2|199211.9|199086.9|21
1725601180000|2024-09-06 05:39:40|199212.6|199087.6|199215.2|199090.2|199218|199093|199212.6|199087.6|15
1725601190000|2024-09-06 05:39:50|199215.3|199090.3|199216.3|199091.3|199219.4|199094.4|199212.3|199087.3|11
1725601200000|2024-09-06 05:40:00|199214|199089|199215.7|199090.7|199218.2|199093.2|199214|199089|5
1725601210000|2024-09-06 05:40:10|199219.5|199094.5|199215.2|199090.2|199219.5|199094.5|199215.2|199090.2|8
1725601220000|2024-09-06 05:40:20|199217.8|199092.8|199216.7|199091.7|199217.8|199092.8|199213.7|199088.7|5
1725601230000|2024-09-06 05:40:30|199213.5|199088.5|199213.9|199088.9|199216.5|199091.5|199212|199087|10
1725601240000|2024-09-06 05:40:40|199216.3|199091.3|199215.7|199090.7|199216.7|199091.7|199215.7|199090.7|3
1725601250000|2024-09-06 05:40:50|199212.7|199087.7|199196.6|199071.6|199212.7|199087.7|199193|199068|13
1725601260000|2024-09-06 05:41:00|199194.4|199069.4|199193.1|199068.1|199210.8|199085.8|199190.9|199065.9|30
1725601270000|2024-09-06 05:41:10|199192.1|199067.1|199190.9|199065.9|199196.3|199071.3|199190.3|199065.3|18
1725601280000|2024-09-06 05:41:20|199191.6|199066.6|199195.7|199070.7|199196.1|199071.1|199191.3|199066.3|17
1725601290000|2024-09-06 05:41:30|199196.3|199071.3|199193.3|199068.3|199203|199078|199192.2|199067.2|16
1725601300000|2024-09-06 05:41:40|199193.1|199068.1|199253.9|199128.9|199255|199130|199192.7|199067.7|13
1725601310000|2024-09-06 05:41:50|199250.1|199125.1|199241.8|199116.8|199254.3|199129.3|199241.1|199116.1|31
1725601320000|2024-09-06 05:42:00|199241.7|199116.7|199246.6|199121.6|199250.7|199125.7|199241.7|199116.7|27
1725601330000|2024-09-06 05:42:10|199244.8|199119.8|199217|199092|199244.8|199119.8|199215.5|199090.5|20
1725601340000|2024-09-06 05:42:20|199218.4|199093.4|199231.2|199106.2|199235.5|199110.5|199217|199092|28
1725601350000|2024-09-06 05:42:30|199230.1|199105.1|199218|199093|199234|199109|199218|199093|31
1725601360000|2024-09-06 05:42:40|199218.5|199093.5|199216.8|199091.8|199219.4|199094.4|199215.5|199090.5|23
1725601370000|2024-09-06 05:42:50|199219.2|199094.2|199216.8|199091.8|199221.8|199096.8|199216.1|199091.1|24
1725601380000|2024-09-06 05:43:00|199216.7|199091.7|199227.4|199102.4|199227.5|199102.5|199216.7|199091.7|22
1725601390000|2024-09-06 05:43:10|199227.5|199102.5|199228.9|199103.9|199229.5|199104.5|199226.8|199101.8|9
1725601400000|2024-09-06 05:43:20|199229.3|199104.3|199229.8|199104.8|199231|199106|199229.1|199104.1|7
1725601410000|2024-09-06 05:43:30|199230|199105|199229.1|199104.1|199234.6|199109.6|199226.6|199101.6|13
1725601420000|2024-09-06 05:43:40|199229.9|199104.9|199231.7|199106.7|199231.8|199106.8|199229.9|199104.9|7
1725601430000|2024-09-06 05:43:50|199231.8|199106.8|199225.4|199100.4|199231.8|199106.8|199225.4|199100.4|6
1725601440000|2024-09-06 05:44:00|199226.3|199101.3|199229.8|199104.8|199230|199105|199226.3|199101.3|9
1725601450000|2024-09-06 05:44:10|199230.9|199105.9|199229.5|199104.5|199232.5|199107.5|199228.8|199103.8|7
1725601460000|2024-09-06 05:44:20|199229.7|199104.7|199305.3|199180.3|199309.6|199184.6|199229.7|199104.7|15
1725601470000|2024-09-06 05:44:30|199303.1|199178.1|199259.9|199134.9|199304.3|199179.3|199258.3|199133.3|10
1725601480000|2024-09-06 05:44:40|199258.8|199133.8|199262.5|199137.5|199263.5|199138.5|199258.8|199133.8|5
1725601490000|2024-09-06 05:44:50|199261.6|199136.6|199257.7|199132.7|199261.6|199136.6|199257.7|199132.7|3
1725601500000|2024-09-06 05:45:00|199258.7|199133.7|199212.1|199087.1|199261.6|199136.6|199211.5|199086.5|16
1725601510000|2024-09-06 05:45:10|199211.9|199086.9|199183.9|199058.9|199213.8|199088.8|199172.4|199047.4|12
1725601520000|2024-09-06 05:45:20|199187.3|199062.3|199185.5|199060.5|199187.3|199062.3|199184.2|199059.2|6
1725601530000|2024-09-06 05:45:30|199186.5|199061.5|199185.4|199060.4|199186.5|199061.5|199185.4|199060.4|5
1725601540000|2024-09-06 05:45:40|199184.9|199059.9|199183.7|199058.7|199185.3|199060.3|199183.7|199058.7|5
1725601550000|2024-09-06 05:45:50|199183.3|199058.3|199139.3|199014.3|199183.8|199058.8|199133.7|199008.7|26
1725601560000|2024-09-06 05:46:00|199140|199015|199154.4|199029.4|199154.4|199029.4|199136.3|199011.3|13
1725601570000|2024-09-06 05:46:10|199152.6|199027.6|199170.5|199045.5|199176.5|199051.5|199152.5|199027.5|15
1725601580000|2024-09-06 05:46:20|199173.4|199048.4|199172.9|199047.9|199173.4|199048.4|199170.4|199045.4|4
1725601590000|2024-09-06 05:46:30|199172.6|199047.6|199169.2|199044.2|199172.6|199047.6|199169.2|199044.2|4
1725601600000|2024-09-06 05:46:40|199168.5|199043.5|199135.3|199010.3|199168.5|199043.5|199135.1|199010.1|22
1725601610000|2024-09-06 05:46:50|199134.8|199009.8|199128|199003|199136|199011|199125.7|199000.7|19
1725601620000|2024-09-06 05:47:00|199128.2|199003.2|199128.2|199003.2|199128.2|199003.2|199128.2|199003.2|1
1725601630000|2024-09-06 05:47:10|199127.8|199002.8|199086.5|198961.5|199128.2|199003.2|199081.8|198956.8|15
1725601640000|2024-09-06 05:47:20|199082.7|198957.7|199041.6|198916.6|199088|198963|199041.3|198916.3|20
1725601650000|2024-09-06 05:47:30|199041.7|198916.7|199040.8|198915.8|199045.9|198920.9|199040.8|198915.8|28
1725601660000|2024-09-06 05:47:40|199042.9|198917.9|199053.1|198928.1|199053.1|198928.1|199040.2|198915.2|21
1725601670000|2024-09-06 05:47:50|199051.4|198926.4|199044.7|198919.7|199051.4|198926.4|199044.5|198919.5|19
1725601680000|2024-09-06 05:48:00|199044.6|198919.6|199052|198927|199056.1|198931.1|199043.9|198918.9|12
1725601690000|2024-09-06 05:48:10|199052.7|198927.7|199045.7|198920.7|199052.7|198927.7|199043.6|198918.6|26
1725601700000|2024-09-06 05:48:20|199050.1|198925.1|199051.5|198926.5|199055.2|198930.2|199044.6|198919.6|33
1725601710000|2024-09-06 05:48:30|199050.3|198925.3|199031.7|198906.7|199053.8|198928.8|199031.7|198906.7|28
1725601720000|2024-09-06 05:48:40|199031.1|198906.1|199027.2|198902.2|199040.5|198915.5|199026.8|198901.8|20
1725601730000|2024-09-06 05:48:50|199028.7|198903.7|199030.4|198905.4|199037.6|198912.6|199028.7|198903.7|11
1725601740000|2024-09-06 05:49:00|199031.9|198906.9|199033.6|198908.6|199033.9|198908.9|199030.4|198905.4|8
1725601750000|2024-09-06 05:49:10|199035|198910|199021.2|198896.2|199038.9|198913.9|199021.2|198896.2|8
1725601760000|2024-09-06 05:49:20|199021.9|198896.9|199026.4|198901.4|199026.4|198901.4|199021.9|198896.9|2
1725601770000|2024-09-06 05:49:30|199028.3|198903.3|199026|198901|199028.3|198903.3|199026|198901|3
1725601780000|2024-09-06 05:49:40|199028|198903|199031.9|198906.9|199031.9|198906.9|199026|198901|10
1725601790000|2024-09-06 05:49:50|199031.4|198906.4|199031.3|198906.3|199031.6|198906.6|199029.8|198904.8|5
1725601800000|2024-09-06 05:50:00|199030|198905|199028.7|198903.7|199031.6|198906.6|199028|198903|5
1725601810000|2024-09-06 05:50:10|199027.8|198902.8|199026.2|198901.2|199028.1|198903.1|199026.2|198901.2|6
1725601820000|2024-09-06 05:50:20|199025.2|198900.2|199023.8|198898.8|199025.2|198900.2|199023.8|198898.8|3
1725601830000|2024-09-06 05:50:30|199028|198903|199026.9|198901.9|199029.5|198904.5|199023.5|198898.5|8
1725601840000|2024-09-06 05:50:40|199030.1|198905.1|199022.6|198897.6|199032.9|198907.9|199022.6|198897.6|9
1725601850000|2024-09-06 05:50:50|199024.7|198899.7|199029.8|198904.8|199029.8|198904.8|199024.6|198899.6|6
1725601860000|2024-09-06 05:51:00|199027.8|198902.8|198962.3|198837.3|199029.6|198904.6|198962.3|198837.3|32
1725601870000|2024-09-06 05:51:10|198964.5|198839.5|198991.5|198866.5|198992.4|198867.4|198948.6|198823.6|16
1725601880000|2024-09-06 05:51:20|198993.5|198868.5|198957.4|198832.4|198994.5|198869.5|198955.7|198830.7|22
1725601890000|2024-09-06 05:51:30|198959.3|198834.3|198962.6|198837.6|198966.3|198841.3|198956.1|198831.1|30
1725601900000|2024-09-06 05:51:40|198957.5|198832.5|198935.6|198810.6|198957.6|198832.6|198932.7|198807.7|22
1725601910000|2024-09-06 05:51:50|198935|198810|198935.7|198810.7|198937.2|198812.2|198934.6|198809.6|21
1725601920000|2024-09-06 05:52:00|198935.1|198810.1|198932.1|198807.1|198935.9|198810.9|198924.8|198799.8|23
1725601930000|2024-09-06 05:52:10|198932.3|198807.3|198911.5|198786.5|198932.7|198807.7|198911.3|198786.3|17
1725601940000|2024-09-06 05:52:20|198911.6|198786.6|198911.6|198786.6|198918|198793|198910.8|198785.8|13
1725601950000|2024-09-06 05:52:30|198912|198787|198911.8|198786.8|198912.2|198787.2|198911.8|198786.8|6
1725601960000|2024-09-06 05:52:40|198911.6|198786.6|198866.1|198741.1|198911.6|198786.6|198863.4|198738.4|20
1725601970000|2024-09-06 05:52:50|198865.4|198740.4|198866.4|198741.4|198868.6|198743.6|198865.1|198740.1|17
1725601980000|2024-09-06 05:53:00|198865.6|198740.6|198864.6|198739.6|198866.4|198741.4|198863.2|198738.2|11
1725601990000|2024-09-06 05:53:10|198866.8|198741.8|198863.4|198738.4|198867.6|198742.6|198863.4|198738.4|6
1725602000000|2024-09-06 05:53:20|198860.2|198735.2|198841.4|198716.4|198860.2|198735.2|198841.4|198716.4|7
1725602010000|2024-09-06 05:53:30|198841.3|198716.3|198845.3|198720.3|198845.5|198720.5|198841.3|198716.3|7
1725602020000|2024-09-06 05:53:40|198847.2|198722.2|198846.2|198721.2|198847.8|198722.8|198846.2|198721.2|4
1725602030000|2024-09-06 05:53:50|198846.5|198721.5|198812.7|198687.7|198854|198729|198805.2|198680.2|16
1725602040000|2024-09-06 05:54:00|198812.8|198687.8|198789.2|198664.2|198820.1|198695.1|198786|198661|20
1725602050000|2024-09-06 05:54:10|198789.8|198664.8|198792.8|198667.8|198793.9|198668.9|198789|198664|15
1725602060000|2024-09-06 05:54:20|198792.2|198667.2|198826.6|198701.6|198837.2|198712.2|198792.2|198667.2|19
1725602070000|2024-09-06 05:54:30|198825.9|198700.9|198827.4|198702.4|198827.4|198702.4|198824.6|198699.6|12
1725602080000|2024-09-06 05:54:40|198828.5|198703.5|198818.8|198693.8|198834.3|198709.3|198818.8|198693.8|11
1725602090000|2024-09-06 05:54:50|198808.3|198683.3|198809.7|198684.7|198818.6|198693.6|198808.3|198683.3|27
1725602100000|2024-09-06 05:55:00|198813.7|198688.7|198864.6|198739.6|198876.1|198751.1|198795.6|198670.6|20
1725602110000|2024-09-06 05:55:10|198864.8|198739.8|198897.5|198772.5|198900.6|198775.6|198863.5|198738.5|22
1725602120000|2024-09-06 05:55:20|198897.3|198772.3|198897.8|198772.8|198900.9|198775.9|198896.4|198771.4|23
1725602130000|2024-09-06 05:55:30|198897.4|198772.4|198908.1|198783.1|198908.1|198783.1|198896.5|198771.5|20
1725602140000|2024-09-06 05:55:40|198908.7|198783.7|198905.6|198780.6|198909.4|198784.4|198905.3|198780.3|5
1725602150000|2024-09-06 05:55:50|198907.9|198782.9|198941.4|198816.4|198941.4|198816.4|198907.9|198782.9|21
1725602160000|2024-09-06 05:56:00|198941.8|198816.8|198963.4|198838.4|198969.5|198844.5|198941.8|198816.8|17
1725602170000|2024-09-06 05:56:10|198963.2|198838.2|199000.4|198875.4|199004.1|198879.1|198963.2|198838.2|15
1725602180000|2024-09-06 05:56:20|199004.4|198879.4|199005.1|198880.1|199007|198882|198999.7|198874.7|10
1725602190000|2024-09-06 05:56:30|199004.5|198879.5|199034.2|198909.2|199037|198912|199004.3|198879.3|17
1725602200000|2024-09-06 05:56:40|199037.2|198912.2|199036.5|198911.5|199038.7|198913.7|199034.2|198909.2|11
1725602210000|2024-09-06 05:56:50|199035.2|198910.2|199038.1|198913.1|199040.2|198915.2|199034.4|198909.4|16
1725602220000|2024-09-06 05:57:00|199035.3|198910.3|199034.7|198909.7|199038.6|198913.6|199032.3|198907.3|17
1725602230000|2024-09-06 05:57:10|199032.1|198907.1|199036.1|198911.1|199038.1|198913.1|199032.1|198907.1|19
1725602240000|2024-09-06 05:57:20|199039.1|198914.1|199034.8|198909.8|199039.1|198914.1|199033.9|198908.9|16
1725602250000|2024-09-06 05:57:30|199034.4|198909.4|199037.9|198912.9|199038|198913|199034.4|198909.4|6
1725602260000|2024-09-06 05:57:40|199038|198913|199039.9|198914.9|199039.9|198914.9|199038|198913|2
1725602270000|2024-09-06 05:57:50|199037.9|198912.9|199037.6|198912.6|199040.2|198915.2|199037.4|198912.4|8
1725602280000|2024-09-06 05:58:00|199037.2|198912.2|199037.2|198912.2|199037.2|198912.2|199037.2|198912.2|1
1725602290000|2024-09-06 05:58:10|199037.1|198912.1|199066.4|198941.4|199066.4|198941.4|199037.1|198912.1|5
1725602300000|2024-09-06 05:58:20|199066|198941|199068|198943|199068|198943|199066|198941|2
1725602310000|2024-09-06 05:58:30|199066.6|198941.6|199044.7|198919.7|199080.4|198955.4|199036.6|198911.6|15
1725602320000|2024-09-06 05:58:40|199042.6|198917.6|199048.6|198923.6|199052.5|198927.5|199042.6|198917.6|16
1725602330000|2024-09-06 05:58:50|199049.3|198924.3|199047.9|198922.9|199051.8|198926.8|199045.6|198920.6|23
1725602340000|2024-09-06 05:59:00|199043.8|198918.8|199046.5|198921.5|199049.9|198924.9|199043.3|198918.3|28
1725602350000|2024-09-06 05:59:10|199044.3|198919.3|199043.3|198918.3|199049|198924|199037.4|198912.4|29
1725602360000|2024-09-06 05:59:20|199044.7|198919.7|199040.5|198915.5|199044.7|198919.7|199031.7|198906.7|20
1725602370000|2024-09-06 05:59:30|199038|198913|199045.1|198920.1|199046.7|198921.7|199038|198913|28
1725602380000|2024-09-06 05:59:40|199042.8|198917.8|199042.8|198917.8|199049.1|198924.1|199038.5|198913.5|25
1725602390000|2024-09-06 05:59:50|199042|198917|199043.7|198918.7|199048.2|198923.2|199041.8|198916.8|16
1725602400000|2024-09-06 06:00:00|199046.9|198921.9|199119.1|198994.1|199128.3|199003.3|199046.9|198921.9|30
1725602410000|2024-09-06 06:00:10|199121.4|198996.4|199107.3|198982.3|199138.8|199013.8|199107.3|198982.3|14
1725602420000|2024-09-06 06:00:20|199107.7|198982.7|199052.8|198927.8|199111.3|198986.3|199052.8|198927.8|23
1725602430000|2024-09-06 06:00:30|199053.3|198928.3|199075.4|198950.4|199077.7|198952.7|199052.1|198927.1|24
1725602440000|2024-09-06 06:00:40|199069|198944|199066|198941|199078.8|198953.8|199065.8|198940.8|28
1725602450000|2024-09-06 06:00:50|199066.1|198941.1|199074.8|198949.8|199074.9|198949.9|199066.1|198941.1|12
1725602460000|2024-09-06 06:01:00|199073.5|198948.5|199072.1|198947.1|199073.5|198948.5|199054.3|198929.3|15
1725602470000|2024-09-06 06:01:10|199073.4|198948.4|199073.2|198948.2|199074.2|198949.2|199068.3|198943.3|16
1725602480000|2024-09-06 06:01:20|199071.9|198946.9|199069.6|198944.6|199074.7|198949.7|199069.4|198944.4|19
1725602490000|2024-09-06 06:01:30|199067.5|198942.5|199052.8|198927.8|199073.9|198948.9|199030|198905|21
1725602500000|2024-09-06 06:01:40|199036.6|198911.6|199037.7|198912.7|199038.2|198913.2|199034.2|198909.2|21
1725602510000|2024-09-06 06:01:50|199037.4|198912.4|199036.1|198911.1|199039.7|198914.7|199032.6|198907.6|10
1725602520000|2024-09-06 06:02:00|199033.9|198908.9|199070.9|198945.9|199093|198968|199033.6|198908.6|27
1725602530000|2024-09-06 06:02:10|199069.3|198944.3|199099.2|198974.2|199103.2|198978.2|199069.3|198944.3|15
1725602540000|2024-09-06 06:02:20|199099.4|198974.4|199099.1|198974.1|199101.5|198976.5|199099.1|198974.1|7
1725602550000|2024-09-06 06:02:30|199100.6|198975.6|199095.6|198970.6|199100.6|198975.6|199095.6|198970.6|8
1725602560000|2024-09-06 06:02:40|199097.6|198972.6|199067|198942|199097.6|198972.6|199066.5|198941.5|16
1725602570000|2024-09-06 06:02:50|199063.3|198938.3|199086.9|198961.9|199088.5|198963.5|199063.3|198938.3|10
1725602580000|2024-09-06 06:03:00|199084.4|198959.4|199023.4|198898.4|199084.4|198959.4|199017.8|198892.8|18
1725602590000|2024-09-06 06:03:10|199025.4|198900.4|199030.2|198905.2|199037.1|198912.1|199025.4|198900.4|17
1725602600000|2024-09-06 06:03:20|199030.7|198905.7|199049.4|198924.4|199059.5|198934.5|199030.7|198905.7|17
1725602610000|2024-09-06 06:03:30|199049.3|198924.3|199052.5|198927.5|199053.5|198928.5|199049.3|198924.3|5
1725602620000|2024-09-06 06:03:40|199051|198926|199004.2|198879.2|199054.2|198929.2|198991.4|198866.4|16
1725602630000|2024-09-06 06:03:50|198997.6|198872.6|198999.1|198874.1|199017|198892|198995.4|198870.4|15
1725602640000|2024-09-06 06:04:00|199000.7|198875.7|198999.3|198874.3|199004.3|198879.3|198997|198872|14
1725602650000|2024-09-06 06:04:10|198999.7|198874.7|198954.3|198829.3|198999.8|198874.8|198949.5|198824.5|14
1725602660000|2024-09-06 06:04:20|198953.8|198828.8|198954|198829|198955.8|198830.8|198952.9|198827.9|9
1725602670000|2024-09-06 06:04:30|198954.5|198829.5|198993.7|198868.7|198998.1|198873.1|198954.5|198829.5|18
1725602680000|2024-09-06 06:04:40|198992.3|198867.3|198970.8|198845.8|198992.3|198867.3|198970.1|198845.1|8
1725602690000|2024-09-06 06:04:50|198969.6|198844.6|198969.5|198844.5|198972.2|198847.2|198968.1|198843.1|15
1725602700000|2024-09-06 06:05:00|198972.4|198847.4|198972|198847|198973.4|198848.4|198967.2|198842.2|11
1725602710000|2024-09-06 06:05:10|198973.2|198848.2|198990.9|198865.9|198992.1|198867.1|198971.9|198846.9|15
1725602720000|2024-09-06 06:05:20|198992.3|198867.3|198971.6|198846.6|198994|198869|198971.3|198846.3|16
1725602730000|2024-09-06 06:05:30|198972.2|198847.2|198973.6|198848.6|198973.8|198848.8|198972.2|198847.2|6
1725602740000|2024-09-06 06:05:40|198972.4|198847.4|198986.7|198861.7|198988.3|198863.3|198972.4|198847.4|9
1725602750000|2024-09-06 06:05:50|198983.8|198858.8|198958.9|198833.9|198983.8|198858.8|198955.6|198830.6|16
1725602760000|2024-09-06 06:06:00|198960.5|198835.5|199017.3|198892.3|199018.2|198893.2|198957.1|198832.1|8
1725602770000|2024-09-06 06:06:10|199019.6|198894.6|199012.6|198887.6|199019.6|198894.6|199011.1|198886.1|8
1725602780000|2024-09-06 06:06:20|199014.2|198889.2|198970.7|198845.7|199014.2|198889.2|198970|198845|16
1725602790000|2024-09-06 06:06:30|198970.2|198845.2|198972.7|198847.7|198973.2|198848.2|198970.2|198845.2|4
1725602800000|2024-09-06 06:06:40|198979|198854|198969.9|198844.9|198979|198854|198968.4|198843.4|7
1725602810000|2024-09-06 06:06:50|198970.7|198845.7|198988.7|198863.7|198990.5|198865.5|198957.9|198832.9|12
1725602820000|2024-09-06 06:07:00|198990.8|198865.8|198994.1|198869.1|198994.1|198869.1|198989.1|198864.1|7
1725602830000|2024-09-06 06:07:10|198995.3|198870.3|199065.7|198940.7|199065.7|198940.7|198995.3|198870.3|9
1725602840000|2024-09-06 06:07:20|199064.2|198939.2|199067|198942|199067|198942|199064.2|198939.2|4
1725602850000|2024-09-06 06:07:30|199069.1|198944.1|199073.8|198948.8|199076.8|198951.8|199067.9|198942.9|11
1725602860000|2024-09-06 06:07:40|199072.2|198947.2|199079.4|198954.4|199079.4|198954.4|199071.5|198946.5|9
1725602870000|2024-09-06 06:07:50|199078.7|198953.7|199071.7|198946.7|199078.7|198953.7|199071.7|198946.7|4
1725602880000|2024-09-06 06:08:00|199073.7|198948.7|199067.8|198942.8|199076|198951|199067.8|198942.8|8
1725602890000|2024-09-06 06:08:10|199067|198942|199074.2|198949.2|199076.8|198951.8|199067|198942|15
1725602900000|2024-09-06 06:08:20|199074.6|198949.6|199032.8|198907.8|199075.7|198950.7|199029.9|198904.9|22
1725602910000|2024-09-06 06:08:30|199032|198907|199035|198910|199036|198911|199031.7|198906.7|8
1725602920000|2024-09-06 06:08:40|199035.9|198910.9|198992|198867|199035.9|198910.9|198992|198867|8
1725602930000|2024-09-06 06:08:50|198991|198866|198992.3|198867.3|198994.1|198869.1|198990.7|198865.7|9
1725602940000|2024-09-06 06:09:00|198990.8|198865.8|198963|198838|198990.8|198865.8|198962.3|198837.3|11
1725602950000|2024-09-06 06:09:10|198963.8|198838.8|198966.3|198841.3|198966.3|198841.3|198963.8|198838.8|3
1725602960000|2024-09-06 06:09:20|198966.8|198841.8|199014.4|198889.4|199020.1|198895.1|198966.8|198841.8|8
1725602970000|2024-09-06 06:09:30|199012.8|198887.8|199010|198885|199014.6|198889.6|199004.3|198879.3|16
1725602980000|2024-09-06 06:09:40|199010.7|198885.7|199009.9|198884.9|199011.6|198886.6|199009.9|198884.9|6
1725602990000|2024-09-06 06:09:50|199009.2|198884.2|198984.9|198859.9|199010.1|198885.1|198984.7|198859.7|12
1725603000000|2024-09-06 06:10:00|198986.4|198861.4|198989.9|198864.9|198991.3|198866.3|198986.4|198861.4|6
1725603010000|2024-09-06 06:10:10|198989.6|198864.6|198942|198817|198989.6|198864.6|198941.7|198816.7|19
1725603020000|2024-09-06 06:10:20|198944.3|198819.3|199003.5|198878.5|199005.4|198880.4|198944.3|198819.3|17
1725603030000|2024-09-06 06:10:30|199002.6|198877.6|199005|198880|199006.5|198881.5|199002.1|198877.1|13
1725603040000|2024-09-06 06:10:40|199003.6|198878.6|198972.1|198847.1|199007.3|198882.3|198967.5|198842.5|14
1725603050000|2024-09-06 06:10:50|198972.2|198847.2|198972.2|198847.2|198973.1|198848.1|198971.6|198846.6|5
1725603060000|2024-09-06 06:11:00|198970.4|198845.4|198983.7|198858.7|198983.7|198858.7|198969.7|198844.7|8
1725603070000|2024-09-06 06:11:10|198986.7|198861.7|198971.3|198846.3|198990.6|198865.6|198971.2|198846.2|13
1725603080000|2024-09-06 06:11:20|198969.5|198844.5|198957.6|198832.6|198969.5|198844.5|198950.4|198825.4|7
1725603090000|2024-09-06 06:11:30|198957.1|198832.1|198952.2|198827.2|198957.1|198832.1|198946.9|198821.9|16
1725603100000|2024-09-06 06:11:40|198953.8|198828.8|198951.2|198826.2|198954.9|198829.9|198951.2|198826.2|13
1725603110000|2024-09-06 06:11:50|198950.4|198825.4|198911.2|198786.2|198950.4|198825.4|198906.8|198781.8|13
1725603120000|2024-09-06 06:12:00|198910|198785|198913.8|198788.8|198915.9|198790.9|198908.8|198783.8|10
1725603130000|2024-09-06 06:12:10|198914.2|198789.2|198919.2|198794.2|198920.1|198795.1|198914.2|198789.2|11
1725603140000|2024-09-06 06:12:20|198917.2|198792.2|198914.7|198789.7|198918.5|198793.5|198911.1|198786.1|14
1725603150000|2024-09-06 06:12:30|198916.7|198791.7|198913.6|198788.6|198920.1|198795.1|198913.6|198788.6|6
1725603160000|2024-09-06 06:12:40|198915.7|198790.7|198914.9|198789.9|198915.7|198790.7|198914.9|198789.9|2
1725603170000|2024-09-06 06:12:50|198898.6|198773.6|198903.5|198778.5|198904.4|198779.4|198898.6|198773.6|9
1725603180000|2024-09-06 06:13:00|198903.2|198778.2|198898.2|198773.2|198903.5|198778.5|198897.4|198772.4|6
1725603190000|2024-09-06 06:13:10|198895.2|198770.2|198907.6|198782.6|198909.8|198784.8|198895.2|198770.2|11
1725603200000|2024-09-06 06:13:20|198908.3|198783.3|198914.8|198789.8|198914.8|198789.8|198908.3|198783.3|20
1725603210000|2024-09-06 06:13:30|198914.1|198789.1|198971|198846|198972.7|198847.7|198914.1|198789.1|17
1725603220000|2024-09-06 06:13:40|198973.8|198848.8|198961.6|198836.6|198973.8|198848.8|198961.6|198836.6|4
1725603230000|2024-09-06 06:13:50|198962.7|198837.7|198959.6|198834.6|198965.8|198840.8|198959.6|198834.6|7
1725603240000|2024-09-06 06:14:00|198960.7|198835.7|199023.8|198898.8|199023.8|198898.8|198960.7|198835.7|19
1725603250000|2024-09-06 06:14:10|199022.5|198897.5|199011|198886|199022.5|198897.5|199007.2|198882.2|10
1725603260000|2024-09-06 06:14:20|199009.4|198884.4|199023.1|198898.1|199023.1|198898.1|199002.6|198877.6|11
1725603270000|2024-09-06 06:14:30|199021.8|198896.8|199021.4|198896.4|199026|198901|199019.3|198894.3|14
1725603280000|2024-09-06 06:14:40|198992.8|198867.8|198992.6|198867.6|199004.4|198879.4|198989.4|198864.4|17
1725603290000|2024-09-06 06:14:50|198991.9|198866.9|198998.9|198873.9|199001.5|198876.5|198991.9|198866.9|7
1725603300000|2024-09-06 06:15:00|198997.8|198872.8|199003|198878|199003|198878|198996.5|198871.5|10
1725603310000|2024-09-06 06:15:10|199003.3|198878.3|198997.5|198872.5|199003.3|198878.3|198996|198871|9
1725603320000|2024-09-06 06:15:20|198995.6|198870.6|198970.8|198845.8|198995.6|198870.6|198960.5|198835.5|9
1725603330000|2024-09-06 06:15:30|198970.2|198845.2|198964.6|198839.6|198970.2|198845.2|198962.7|198837.7|6
1725603340000|2024-09-06 06:15:40|198964.9|198839.9|198955.8|198830.8|198965.2|198840.2|198952.9|198827.9|10
1725603350000|2024-09-06 06:15:50|198956.9|198831.9|198965.6|198840.6|198966.4|198841.4|198956.9|198831.9|12
1725603360000|2024-09-06 06:16:00|198967.8|198842.8|198989.7|198864.7|198993.4|198868.4|198967.8|198842.8|15
1725603370000|2024-09-06 06:16:10|198988.4|198863.4|198988.5|198863.5|198988.5|198863.5|198970.5|198845.5|13
1725603380000|2024-09-06 06:16:20|198982.4|198857.4|199032.9|198907.9|199033.2|198908.2|198982.4|198857.4|7
1725603390000|2024-09-06 06:16:30|199033.7|198908.7|199081.2|198956.2|199088.8|198963.8|199033.7|198908.7|19
1725603400000|2024-09-06 06:16:40|199078.5|198953.5|199063.7|198938.7|199078.5|198953.5|199062.3|198937.3|16
1725603410000|2024-09-06 06:16:50|199062.6|198937.6|199062.2|198937.2|199062.6|198937.6|199062.2|198937.2|2
1725603420000|2024-09-06 06:17:00|199063.3|198938.3|199062.6|198937.6|199063.8|198938.8|199062.6|198937.6|5
1725603430000|2024-09-06 06:17:10|199064.9|198939.9|199067.2|198942.2|199067.2|198942.2|199063|198938|5
1725603440000|2024-09-06 06:17:20|199065.9|198940.9|199067.8|198942.8|199069.2|198944.2|199065.9|198940.9|5
1725603450000|2024-09-06 06:17:30|199068.8|198943.8|199141.9|199016.9|199141.9|199016.9|199068.8|198943.8|20
1725603460000|2024-09-06 06:17:40|199140.8|199015.8|199140.4|199015.4|199147.2|199022.2|199139.2|199014.2|11
1725603470000|2024-09-06 06:17:50|199139.1|199014.1|199138.7|199013.7|199143.3|199018.3|199136.9|199011.9|13
1725603480000|2024-09-06 06:18:00|199137.5|199012.5|199131.7|199006.7|199138.2|199013.2|199131.1|199006.1|8
1725603490000|2024-09-06 06:18:10|199134.3|199009.3|199142.2|199017.2|199144.2|199019.2|199134.3|199009.3|18
1725603500000|2024-09-06 06:18:20|199141.1|199016.1|199134|199009|199141.1|199016.1|199134|199009|12
1725603510000|2024-09-06 06:18:30|199136.3|199011.3|199140.6|199015.6|199141.9|199016.9|199131.8|199006.8|22
1725603520000|2024-09-06 06:18:40|199139.2|199014.2|199137.4|199012.4|199141.4|199016.4|199137.4|199012.4|7
1725603530000|2024-09-06 06:18:50|199139.5|199014.5|199179.7|199054.7|199182.4|199057.4|199138.1|199013.1|17
1725603540000|2024-09-06 06:19:00|199177.5|199052.5|199166.7|199041.7|199177.5|199052.5|199166.7|199041.7|10
1725603550000|2024-09-06 06:19:10|199110.1|198985.1|199097|198972|199110.1|198985.1|199096.3|198971.3|14
1725603560000|2024-09-06 06:19:20|199095.2|198970.2|199053.4|198928.4|199095.2|198970.2|199049.5|198924.5|8
1725603570000|2024-09-06 06:19:30|199054.7|198929.7|199054.7|198929.7|199054.7|198929.7|199053.4|198928.4|3
1725603580000|2024-09-06 06:19:40|199055.9|198930.9|199055.6|198930.6|199055.9|198930.9|199053.9|198928.9|5
1725603590000|2024-09-06 06:19:50|199054.4|198929.4|199055.2|198930.2|199055.2|198930.2|199052.6|198927.6|4
1725603600000|2024-09-06 06:20:00|199053.9|198928.9|199051.3|198926.3|199059.8|198934.8|199049.7|198924.7|12
1725603610000|2024-09-06 06:20:10|199050.9|198925.9|199062.5|198937.5|199062.5|198937.5|199011.4|198886.4|18
1725603620000|2024-09-06 06:20:20|199062.3|198937.3|199060.2|198935.2|199062.3|198937.3|199056.5|198931.5|16
1725603630000|2024-09-06 06:20:30|199058.5|198933.5|199108.5|198983.5|199120.5|198995.5|199058|198933|21
1725603640000|2024-09-06 06:20:40|199106.9|198981.9|199118.1|198993.1|199123|198998|199094.8|198969.8|11
1725603650000|2024-09-06 06:20:50|199118.8|198993.8|199139.5|199014.5|199154.9|199029.9|199118.8|198993.8|14
1725603660000|2024-09-06 06:21:00|199138.4|199013.4|199098.5|198973.5|199138.4|199013.4|199097.5|198972.5|14
1725603670000|2024-09-06 06:21:10|199097.8|198972.8|199091.3|198966.3|199097.9|198972.9|199091.3|198966.3|11
1725603680000|2024-09-06 06:21:20|199088.8|198963.8|199027.5|198902.5|199090.6|198965.6|199020.5|198895.5|16
1725603690000|2024-09-06 06:21:30|199032.6|198907.6|199026.7|198901.7|199033.6|198908.6|199025.2|198900.2|14
1725603700000|2024-09-06 06:21:40|199026.9|198901.9|199077.8|198952.8|199085.3|198960.3|199025|198900|20
1725603710000|2024-09-06 06:21:50|199077.4|198952.4|199058.8|198933.8|199077.4|198952.4|199057.7|198932.7|10
1725603720000|2024-09-06 06:22:00|199060.1|198935.1|199055.1|198930.1|199060.1|198935.1|199054.6|198929.6|11
1725603730000|2024-09-06 06:22:10|199054.6|198929.6|199048|198923|199067.5|198942.5|199046|198921|17
1725603740000|2024-09-06 06:22:20|199045.7|198920.7|199034.8|198909.8|199048.3|198923.3|199033.4|198908.4|21
1725603750000|2024-09-06 06:22:30|199037|198912|199034.5|198909.5|199038.5|198913.5|199034.5|198909.5|10
1725603760000|2024-09-06 06:22:40|199035.3|198910.3|199036|198911|199036|198911|199035.3|198910.3|2
1725603770000|2024-09-06 06:22:50|199039.6|198914.6|199011.2|198886.2|199043.4|198918.4|199011.2|198886.2|8
1725603780000|2024-09-06 06:23:00|199012.6|198887.6|199007.9|198882.9|199012.6|198887.6|199007.9|198882.9|7
1725603790000|2024-09-06 06:23:10|199010|198885|199015.9|198890.9|199023.6|198898.6|199010|198885|9
1725603800000|2024-09-06 06:23:20|199016.4|198891.4|199017.4|198892.4|199024.2|198899.2|199013.9|198888.9|17
1725603810000|2024-09-06 06:23:30|199015.8|198890.8|199028|198903|199028.8|198903.8|199015.8|198890.8|12
1725603820000|2024-09-06 06:23:40|199025.7|198900.7|199024.7|198899.7|199031|198906|199024.4|198899.4|15
1725603830000|2024-09-06 06:23:50|199024.1|198899.1|199021.7|198896.7|199024.1|198899.1|199014.8|198889.8|17
1725603840000|2024-09-06 06:24:00|199020.3|198895.3|199023.6|198898.6|199025.8|198900.8|199018.5|198893.5|17
1725603850000|2024-09-06 06:24:10|199021.9|198896.9|199026|198901|199026.7|198901.7|199021.6|198896.6|11
1725603860000|2024-09-06 06:24:20|199024.6|198899.6|199025.1|198900.1|199027.5|198902.5|199024.6|198899.6|8
1725603870000|2024-09-06 06:24:30|199025.9|198900.9|199024.5|198899.5|199027.5|198902.5|199024.3|198899.3|17
1725603880000|2024-09-06 06:24:40|199025.4|198900.4|199028.1|198903.1|199030.4|198905.4|199025.4|198900.4|15
1725603890000|2024-09-06 06:24:50|199027.1|198902.1|199030.1|198905.1|199030.1|198905.1|199027.1|198902.1|7
1725603900000|2024-09-06 06:25:00|199028.9|198903.9|199013.9|198888.9|199028.9|198903.9|199013.9|198888.9|10
1725603910000|2024-09-06 06:25:10|199015.2|198890.2|198995.8|198870.8|199015.2|198890.2|198994.5|198869.5|14
1725603920000|2024-09-06 06:25:20|198993.7|198868.7|198987.1|198862.1|198996.6|198871.6|198987.1|198862.1|8
1725603930000|2024-09-06 06:25:30|198988|198863|198984.6|198859.6|198990|198865|198982.7|198857.7|12
1725603940000|2024-09-06 06:25:40|198983.2|198858.2|198984.4|198859.4|198984.4|198859.4|198983.2|198858.2|2
1725603950000|2024-09-06 06:25:50|198985.5|198860.5|198982.2|198857.2|198985.5|198860.5|198979.6|198854.6|13
1725603960000|2024-09-06 06:26:00|198984.4|198859.4|198979.4|198854.4|198984.4|198859.4|198961.6|198836.6|10
1725603970000|2024-09-06 06:26:10|198978.2|198853.2|198978.2|198853.2|198978.2|198853.2|198978.2|198853.2|1
1725603980000|2024-09-06 06:26:20|198979.4|198854.4|198976.3|198851.3|198979.4|198854.4|198971.7|198846.7|13
1725603990000|2024-09-06 06:26:30|198975.9|198850.9|198951.7|198901.7|198975.9|198902.2|198935.5|198848.3|16
1725604000000|2024-09-06 06:26:40|198952.7|198902.7|198953.9|198903.9|198953.9|198903.9|198952.6|198902.6|4
1725604010000|2024-09-06 06:26:50|198952|198902|198943.5|198893.5|198952|198902|198943.4|198893.4|10
1725604020000|2024-09-06 06:27:00|198942.5|198892.5|198941.8|198891.8|198943.5|198893.5|198941.8|198891.8|4
1725604030000|2024-09-06 06:27:10|198943.1|198893.1|198949.9|198899.9|198949.9|198899.9|198943.1|198893.1|5
1725604040000|2024-09-06 06:27:20|198949.1|198899.1|198948.3|198898.3|198949.9|198899.9|198948.3|198898.3|5
1725604050000|2024-09-06 06:27:30|198949.1|198899.1|198947.9|198897.9|198952.6|198902.6|198947.6|198897.6|10
1725604060000|2024-09-06 06:27:40|198946.9|198896.9|198954.2|198904.2|198955.2|198905.2|198946.9|198896.9|7
1725604070000|2024-09-06 06:27:50|198955.3|198905.3|199008.2|198958.2|199014.5|198964.5|198955.3|198905.3|23
1725604080000|2024-09-06 06:28:00|199008.9|198958.9|199008.1|198958.1|199011.5|198961.5|199008.1|198958.1|8
1725604090000|2024-09-06 06:28:10|199007.5|198957.5|199014.5|198964.5|199073|198981.6|199004.7|198948|25
1725604100000|2024-09-06 06:28:20|199018|198968|199046.9|198996.9|199063.1|199013.1|199018|198968|21
1725604110000|2024-09-06 06:28:30|199047.1|198997.1|199027.4|198977.4|199047.1|198997.1|199026.1|198976.1|8
1725604120000|2024-09-06 06:28:40|199027.8|198977.8|199040.2|198990.2|199043.7|198993.7|199027.8|198977.8|9
1725604130000|2024-09-06 06:28:50|199040.8|198990.8|199039.7|198989.7|199041.3|198991.3|199039.7|198989.7|4
1725604140000|2024-09-06 06:29:00|199041.3|198991.3|199056.7|199006.7|199056.7|199006.7|199039.9|198989.9|4
1725604150000|2024-09-06 06:29:10|199057|199007|199040.8|198990.8|199057|199007|199039.8|198989.8|8
1725604160000|2024-09-06 06:29:20|199041.7|198991.7|199040.6|198990.6|199042|198992|199040.6|198990.6|8
1725604170000|2024-09-06 06:29:30|199039.6|198989.6|199045|198995|199045.6|198995.6|199038.9|198988.9|16
1725604180000|2024-09-06 06:29:40|199043.1|198993.1|199040.8|198990.8|199043.1|198993.1|199040.8|198990.8|3
1725604190000|2024-09-06 06:29:50|199041.1|198991.1|198999.7|198949.7|199041.1|198991.1|198999|198949|17
1725604200000|2024-09-06 06:30:00|198999.5|198949.5|199031.5|198981.5|199032.7|198982.7|198999.5|198949.5|8
1725604210000|2024-09-06 06:30:10|199030.7|198980.7|199033.8|198983.8|199035.1|198985.1|199030.7|198980.7|13
1725604220000|2024-09-06 06:30:20|199030.8|198980.8|199071.7|199021.7|199079|199029|199030.8|198980.8|14
1725604230000|2024-09-06 06:30:30|199070.6|199020.6|199073.5|199023.5|199075.2|199025.2|199063.4|199013.4|12
1725604240000|2024-09-06 06:30:40|199072.5|199022.5|199071.4|199021.4|199072.7|199022.7|199068.3|199018.3|7
1725604250000|2024-09-06 06:30:50|199070.4|199020.4|199025.2|198975.2|199070.4|199020.4|199019.3|198969.3|15
1725604260000|2024-09-06 06:31:00|199024.4|198974.4|198995.8|198945.8|199029.8|198979.8|198991.6|198941.6|14
1725604270000|2024-09-06 06:31:10|198996.8|198946.8|198990|198940|198996.8|198946.8|198988.3|198938.3|16
1725604280000|2024-09-06 06:31:20|198991.9|198941.9|198992.4|198942.4|198993.1|198943.1|198990.5|198940.5|8
1725604290000|2024-09-06 06:31:30|198991.8|198941.8|198992.7|198942.7|198992.7|198942.7|198991.8|198941.8|2
1725604300000|2024-09-06 06:31:40|198993.5|198943.5|198988|198938|198993.5|198943.5|198982.3|198932.3|19
1725604310000|2024-09-06 06:31:50|198987.2|198937.2|198942.8|198892.8|198987.7|198937.7|198942.8|198892.8|10
1725604320000|2024-09-06 06:32:00|198943.5|198893.5|198906.1|198856.1|198948.1|198898.1|198902.4|198852.4|25
1725604330000|2024-09-06 06:32:10|198905.1|198855.1|198911.2|198861.2|198911.2|198861.2|198902.7|198852.7|18
1725604340000|2024-09-06 06:32:20|198910|198860|198908.5|198858.5|198910|198860|198907.8|198857.8|7
1725604350000|2024-09-06 06:32:30|198908.6|198858.6|198906.3|198856.3|198908.6|198858.6|198906|198856|5
1725604360000|2024-09-06 06:32:40|198907.1|198857.1|198909.9|198859.9|198909.9|198859.9|198905.4|198855.4|6
1725604370000|2024-09-06 06:32:50|198911.1|198861.1|198953.5|198903.5|198953.5|198903.5|198910|198860|11
1725604380000|2024-09-06 06:33:00|198952.8|198902.8|198927.6|198877.6|198952.8|198902.8|198927.4|198877.4|8
1725604390000|2024-09-06 06:33:10|198926.4|198876.4|198877.8|198827.8|198928.8|198878.8|198875.5|198825.5|9
1725604400000|2024-09-06 06:33:20|198877|198827|198906.1|198856.1|198906.1|198856.1|198877|198827|7
1725604410000|2024-09-06 06:33:30|198907.1|198857.1|198944.5|198894.5|198945.7|198895.7|198907.1|198857.1|8
1725604420000|2024-09-06 06:33:40|198945.7|198895.7|198948.6|198898.6|198951|198901|198945.1|198895.1|13
1725604430000|2024-09-06 06:33:50|198949.2|198899.2|198947.9|198897.9|198953.6|198903.6|198947.9|198897.9|6
1725604440000|2024-09-06 06:34:00|198948.7|198898.7|198948.5|198898.5|198950.8|198900.8|198948.5|198898.5|5
1725604450000|2024-09-06 06:34:10|198948.4|198898.4|198948.4|198898.4|198948.4|198898.4|198948.4|198898.4|1
1725604460000|2024-09-06 06:34:20|198949.5|198899.5|198948.2|198898.2|198952.9|198902.9|198948.2|198898.2|5
1725604470000|2024-09-06 06:34:30|198949|198899|198946.7|198896.7|198950.1|198900.1|198945.6|198895.6|7
1725604480000|2024-09-06 06:34:40|198946.8|198896.8|198948.1|198898.1|198948.5|198898.5|198946.8|198896.8|4
1725604490000|2024-09-06 06:34:50|198948.3|198898.3|198947.6|198897.6|198948.7|198898.7|198945.4|198895.4|7
1725604500000|2024-09-06 06:35:00|198948.4|198898.4|198952.5|198902.5|198952.5|198902.5|198948.4|198898.4|5
1725604510000|2024-09-06 06:35:10|198952.4|198902.4|198952.5|198902.5|198954|198904|198951.3|198901.3|13
1725604520000|2024-09-06 06:35:20|198952.8|198902.8|198949.9|198899.9|198954|198904|198948.8|198898.8|15
1725604530000|2024-09-06 06:35:30|198948.6|198898.6|198946.6|198896.6|198948.6|198898.6|198946.6|198896.6|4
1725604540000|2024-09-06 06:35:40|198933.5|198883.5|198924.1|198874.1|198934.5|198884.5|198921.3|198871.3|8
1725604550000|2024-09-06 06:35:50|198924.3|198874.3|198925.6|198875.6|198926.3|198876.3|198922.9|198872.9|10
1725604560000|2024-09-06 06:36:00|198922.2|198872.2|199007.5|198882.5|199025.1|198900.1|198922.2|198864.6|15
1725604580000|2024-09-06 06:36:20|199013.2|198888.2|199010|198885|199013.2|198888.2|199010|198885|3
1725604590000|2024-09-06 06:36:30|199008.5|198883.5|198998.5|198873.5|199008.5|198883.5|198991.9|198866.9|9
1725604600000|2024-09-06 06:36:40|198998.1|198873.1|198997.4|198872.4|198999.6|198874.6|198996.9|198871.9|10
1725604610000|2024-09-06 06:36:50|198996.8|198871.8|198996.8|198871.8|198996.8|198871.8|198996.8|198871.8|1
1725604620000|2024-09-06 06:37:00|198995.8|198870.8|198984.5|198859.5|198995.8|198870.8|198976.6|198851.6|10
1725604630000|2024-09-06 06:37:10|198986.6|198861.6|198985.2|198860.2|198987.8|198862.8|198982.9|198857.9|8
1725604640000|2024-09-06 06:37:20|198984|198859|198988.2|198863.2|198988.2|198863.2|198981.8|198856.8|7
1725604650000|2024-09-06 06:37:30|198987.5|198862.5|198983.6|198858.6|198988.3|198863.3|198983.6|198858.6|13
1725604660000|2024-09-06 06:37:40|198983.2|198858.2|198983.2|198858.2|198983.2|198858.2|198983.2|198858.2|1
1725604670000|2024-09-06 06:37:50|198983.1|198858.1|198986|198861|198988.7|198863.7|198983.1|198858.1|9
1725604680000|2024-09-06 06:38:00|198984.9|198859.9|198989.2|198864.2|198989.9|198864.9|198984|198859|12
1725604690000|2024-09-06 06:38:10|198992.8|198867.8|199026.9|198901.9|199038.4|198913.4|198992.8|198867.8|20
1725604700000|2024-09-06 06:38:20|199026.5|198901.5|199026.3|198901.3|199027.1|198902.1|199026.3|198901.3|3
1725604710000|2024-09-06 06:38:30|199025.6|198900.6|198981|198856|199025.6|198900.6|198981|198856|8
1725604720000|2024-09-06 06:38:40|198982.3|198857.3|198981.9|198856.9|198992.5|198867.5|198981.9|198856.9|7
1725604730000|2024-09-06 06:38:50|198979.7|198854.7|198999.1|198874.1|198999.1|198874.1|198957.4|198832.4|6
1725604740000|2024-09-06 06:39:00|199001.4|198876.4|199024.1|198899.1|199043.6|198918.6|199001.4|198876.4|15
1725604750000|2024-09-06 06:39:10|199024.4|198899.4|198991.6|198866.6|199024.4|198899.4|198979.2|198854.2|12
1725604760000|2024-09-06 06:39:20|198992.3|198867.3|198990.4|198865.4|198993.8|198868.8|198990.4|198865.4|8
1725604770000|2024-09-06 06:39:30|198990.8|198865.8|198990.3|198865.3|198990.8|198865.8|198989.2|198864.2|7
1725604780000|2024-09-06 06:39:40|198989.5|198864.5|198988.8|198863.8|198989.5|198864.5|198988.8|198863.8|2
1725604790000|2024-09-06 06:39:50|198987.6|198862.6|198949|198824|198987.6|198862.6|198944.2|198819.2|5
1725604800000|2024-09-06 06:40:00|198945.6|198820.6|198915.5|198865.5|198950.3|198865.5|198910.5|198820.6|10
1725604810000|2024-09-06 06:40:10|198913.9|198863.9|198939.8|198889.8|198941|198891|198889.6|198839.6|7
1725604820000|2024-09-06 06:40:20|198938.5|198888.5|198979.3|198854.3|198981.7|198895|198938.5|198854.3|10
1725604830000|2024-09-06 06:40:30|198981.3|198856.3|198981.8|198856.8|198983|198858|198977.7|198852.7|8
1725604840000|2024-09-06 06:40:40|198983.4|198858.4|198981.8|198856.8|198983.5|198858.5|198980.6|198855.6|7
1725604850000|2024-09-06 06:40:50|198980.7|198855.7|198980.7|198855.7|198980.7|198855.7|198980.7|198855.7|1
1725604860000|2024-09-06 06:41:00|198980.8|198855.8|198977.7|198852.7|198980.8|198855.8|198976.4|198851.4|7
1725604870000|2024-09-06 06:41:10|198976.2|198851.2|198975.4|198850.4|198977.8|198852.8|198974.2|198849.2|8
1725604880000|2024-09-06 06:41:20|198946.2|198821.2|198909.6|198859.6|198946.2|198864.3|198901.5|198821.2|11
1725604890000|2024-09-06 06:41:30|198907.3|198857.3|198915.4|198865.4|198915.4|198865.4|198907.3|198857.3|5
1725604900000|2024-09-06 06:41:40|198914.9|198864.9|198913.1|198863.1|198914.9|198864.9|198911.1|198861.1|7
1725604910000|2024-09-06 06:41:50|198910.5|198860.5|198920.5|198870.5|198920.5|198870.5|198909.4|198859.4|7
1725604920000|2024-09-06 06:42:00|198921.2|198871.2|198921.5|198871.5|198922.2|198872.2|198921.2|198871.2|3
1725604930000|2024-09-06 06:42:10|198921|198871|198921.5|198871.5|198921.5|198871.5|198921|198871|2
1725604940000|2024-09-06 06:42:20|198921|198871|198919.8|198869.8|198921|198871|198919.8|198869.8|2
1725604950000|2024-09-06 06:42:30|198919|198869|198918.5|198868.5|198919.5|198869.5|198918.5|198868.5|3
1725604960000|2024-09-06 06:42:40|198919.1|198869.1|198918.5|198868.5|198919.1|198869.1|198918.5|198868.5|2
1725604970000|2024-09-06 06:42:50|198917.7|198867.7|198914.7|198864.7|198917.7|198867.7|198910.6|198860.6|8
1725604980000|2024-09-06 06:43:00|198914.1|198864.1|198914.7|198864.7|198915.5|198865.5|198914.1|198864.1|3
1725604990000|2024-09-06 06:43:10|198915.9|198865.9|198916.5|198866.5|198916.7|198866.7|198913|198863|8
1725605000000|2024-09-06 06:43:20|198917.8|198867.8|198917.8|198867.8|198917.8|198867.8|198917.8|198867.8|1
1725605010000|2024-09-06 06:43:30|198918.1|198868.1|198995.8|198870.8|198995.8|198870.8|198918.1|198867|5
1725605020000|2024-09-06 06:43:40|198995.2|198870.2|198994.4|198869.4|198995.2|198870.2|198994.4|198869.4|2
1725605030000|2024-09-06 06:43:50|198994.9|198869.9|198986.3|198861.3|198994.9|198869.9|198986.3|198861.3|5
1725605040000|2024-09-06 06:44:00|198985.2|198860.2|198956.7|198831.7|198985.2|198860.2|198952.3|198827.3|7
1725605060000|2024-09-06 06:44:20|198957.4|198832.4|198960.3|198835.3|198960.3|198835.3|198957.4|198832.4|3
1725605070000|2024-09-06 06:44:30|198959.6|198834.6|198954|198829|198960.8|198835.8|198952.3|198827.3|13
1725605080000|2024-09-06 06:44:40|198952.4|198827.4|198957.6|198832.6|198957.6|198832.6|198950.7|198825.7|8
1725605090000|2024-09-06 06:44:50|198958|198833|198948.3|198823.3|198958|198833|198948.3|198823.3|8
1725605100000|2024-09-06 06:45:00|198948.5|198823.5|198951.2|198826.2|198953.5|198860.4|198898.7|198820.6|14
1725605110000|2024-09-06 06:45:10|198950.8|198825.8|198970.7|198845.7|198975.6|198850.6|198950.8|198825.8|6
1725605120000|2024-09-06 06:45:20|198971.1|198846.1|198973.9|198848.9|198973.9|198848.9|198971.1|198846.1|6
1725605130000|2024-09-06 06:45:30|198972.7|198847.7|198974.3|198849.3|198975.4|198850.4|198972.7|198847.7|6
1725605150000|2024-09-06 06:45:50|198973.3|198848.3|198973.4|198848.4|198974.1|198849.1|198972.3|198847.3|5
1725605160000|2024-09-06 06:46:00|198972.3|198847.3|198972.8|198847.8|198974.1|198849.1|198971.5|198846.5|5
1725605170000|2024-09-06 06:46:10|198971.3|198846.3|198948.3|198823.3|198972|198847|198947.2|198822.2|16
1725605180000|2024-09-06 06:46:20|198949|198824|198949|198824|198949.4|198824.4|198948.3|198823.3|9
1725605190000|2024-09-06 06:46:30|198948.3|198823.3|198880.7|198830.7|198948.3|198832.5|198880.7|198787.8|8
1725605200000|2024-09-06 06:46:40|198882|198832|198877.7|198827.7|198882|198832|198877.7|198827.7|5
1725605210000|2024-09-06 06:46:50|198874.9|198824.9|198884.4|198759.4|198888.6|198824.9|198846.6|198757.4|13
1725605220000|2024-09-06 06:47:00|198886.1|198761.1|198885.2|198760.2|198887|198762|198884.5|198759.5|9
1725605230000|2024-09-06 06:47:10|198886.4|198761.4|198895.3|198770.3|198895.3|198770.3|198884.7|198759.7|10
1725605240000|2024-09-06 06:47:20|198896|198771|198894.5|198769.5|198896.8|198771.8|198894.5|198769.5|4
1725605250000|2024-09-06 06:47:30|198891.9|198766.9|198875|198750|198895.3|198770.3|198871.4|198746.4|18
1725605260000|2024-09-06 06:47:40|198874.9|198749.9|198871|198746|198875.8|198750.8|198871|198746|16
1725605270000|2024-09-06 06:47:50|198870.2|198745.2|198870.8|198745.8|198876.4|198751.4|198870.2|198745.2|10
1725605280000|2024-09-06 06:48:00|198872.4|198747.4|198873.9|198748.9|198874.7|198749.7|198872.4|198747.4|10
1725605290000|2024-09-06 06:48:10|198873.5|198748.5|198898.2|198773.2|198898.2|198773.2|198870.8|198745.8|13
1725605300000|2024-09-06 06:48:20|198892|198767|198886|198761|198892|198767|198884.9|198759.9|13
1725605310000|2024-09-06 06:48:30|198886.1|198761.1|198864.9|198739.9|198888.6|198763.6|198864.9|198739.9|11
1725605320000|2024-09-06 06:48:40|198865.2|198740.2|198839.9|198714.9|198866.2|198741.2|198839.6|198714.6|11
1725605330000|2024-09-06 06:48:50|198864.5|198739.5|198858.2|198733.2|198864.5|198739.5|198858.2|198733.2|11
1725605340000|2024-09-06 06:49:00|198860.7|198735.7|198858.7|198733.7|198861.4|198736.4|198858.3|198733.3|11
1725605350000|2024-09-06 06:49:10|198861.5|198736.5|198875.8|198750.8|198882.7|198757.7|198861.5|198736.5|17
1725605360000|2024-09-06 06:49:20|198877.9|198752.9|198874.6|198749.6|198879.4|198754.4|198874.6|198749.6|5
1725605370000|2024-09-06 06:49:30|198876.4|198751.4|198873.6|198748.6|198877.6|198752.6|198873.6|198748.6|5
1725605380000|2024-09-06 06:49:40|198874.8|198749.8|198876.4|198751.4|198877.7|198752.7|198872.3|198747.3|12
1725605390000|2024-09-06 06:49:50|198874.4|198749.4|198875.8|198750.8|198878.5|198753.5|198874.4|198749.4|6
1725605400000|2024-09-06 06:50:00|198876.2|198751.2|198778.4|198728.4|198876.2|198783.3|198777.2|198727.2|16
1725605410000|2024-09-06 06:50:10|198777.5|198727.5|198776.8|198726.8|198777.5|198727.5|198776.8|198726.8|2
1725605420000|2024-09-06 06:50:20|198778.2|198728.2|198789.2|198739.2|198789.2|198739.2|198778.2|198728.2|7
1725605430000|2024-09-06 06:50:30|198789.4|198739.4|198798.4|198748.4|198799.5|198749.5|198788|198738|9
1725605440000|2024-09-06 06:50:40|198799.2|198749.2|198825.6|198775.6|198825.6|198775.6|198799.2|198749.2|6
1725605450000|2024-09-06 06:50:50|198826.7|198776.7|198838.1|198788.1|198842.6|198792.6|198826.5|198776.5|7
1725605460000|2024-09-06 06:51:00|198842.5|198792.5|198870.6|198745.6|198873.4|198792.5|198842.5|198745.6|12
1725605470000|2024-09-06 06:51:10|198871.3|198746.3|198878.9|198753.9|198886.7|198761.7|198871.3|198746.3|16
1725605480000|2024-09-06 06:51:20|198879.1|198754.1|198884.1|198759.1|198884.8|198759.8|198879.1|198754.1|7
1725605490000|2024-09-06 06:51:30|198885.6|198760.6|198913.9|198788.9|198938.6|198813.6|198885.6|198760.6|18
1725605500000|2024-09-06 06:51:40|198913|198788|198908|198783|198918.5|198793.5|198905.4|198780.4|8
1725605510000|2024-09-06 06:51:50|198908.4|198783.4|198926.3|198801.3|198927.7|198802.7|198906|198781|15
1725605520000|2024-09-06 06:52:00|198925.9|198800.9|198951.5|198826.5|198951.5|198826.5|198925.9|198800.9|11
1725605530000|2024-09-06 06:52:10|198950.1|198825.1|198930.2|198805.2|198951.3|198826.3|198930.2|198805.2|11
1725605540000|2024-09-06 06:52:20|198932.5|198807.5|198938.2|198813.2|198940.6|198815.6|198932.5|198807.5|6
1725605550000|2024-09-06 06:52:30|198938.5|198813.5|198937.2|198812.2|198938.5|198813.5|198937.2|198812.2|2
1725605560000|2024-09-06 06:52:40|198938.6|198813.6|198936|198811|198941|198816|198936|198811|10
1725605570000|2024-09-06 06:52:50|198937.1|198812.1|198954.4|198829.4|198959.3|198834.3|198935.8|198810.8|13
1725605580000|2024-09-06 06:53:00|198955.1|198830.1|198920.8|198795.8|198955.1|198830.1|198917.3|198792.3|15
1725605590000|2024-09-06 06:53:10|198920.5|198795.5|198912.8|198787.8|198920.5|198795.5|198912.8|198787.8|12
1725605600000|2024-09-06 06:53:20|198911.2|198786.2|198895.1|198770.1|198911.2|198786.2|198891|198766|13
1725605610000|2024-09-06 06:53:30|198899.5|198774.5|198894.9|198769.9|198899.5|198774.5|198891|198766|16
1725605620000|2024-09-06 06:53:40|198893.3|198768.3|198891.9|198766.9|198893.6|198768.6|198891.9|198766.9|5
1725605630000|2024-09-06 06:53:50|198893.4|198768.4|198891.5|198766.5|198893.4|198768.4|198891.2|198766.2|8
1725605640000|2024-09-06 06:54:00|198890.8|198765.8|198891.6|198766.6|198893.3|198768.3|198890.4|198765.4|6
1725605650000|2024-09-06 06:54:10|198889.1|198764.1|198880.4|198755.4|198889.1|198764.1|198874.2|198749.2|6
1725605660000|2024-09-06 06:54:20|198879.6|198754.6|198892.3|198767.3|198896.1|198771.1|198879.6|198754.6|6
1725605670000|2024-09-06 06:54:30|198893.2|198768.2|198894.3|198769.3|198894.4|198769.4|198892.9|198767.9|9
1725605680000|2024-09-06 06:54:40|198892.7|198767.7|198895|198770|198896.8|198771.8|198891.4|198766.4|12
1725605690000|2024-09-06 06:54:50|198895.6|198770.6|198893.2|198768.2|198895.6|198770.6|198893.2|198768.2|3
1725605700000|2024-09-06 06:55:00|198891.7|198766.7|198891.9|198766.9|198893|198768|198891.7|198766.7|3
1725605710000|2024-09-06 06:55:10|198893.2|198768.2|198894.3|198769.3|198898.8|198773.8|198893.2|198768.2|15
1725605720000|2024-09-06 06:55:20|198893.7|198768.7|198894.6|198769.6|198895.5|198770.5|198893.5|198768.5|7
1725605730000|2024-09-06 06:55:30|198894.2|198769.2|198894.2|198769.2|198894.2|198769.2|198894.2|198769.2|1
1725605740000|2024-09-06 06:55:40|198892.8|198767.8|198892.8|198767.8|198892.8|198767.8|198892.8|198767.8|1
1725605750000|2024-09-06 06:55:50|198892|198767|198893.7|198768.7|198895.2|198770.2|198892|198767|6
1725605760000|2024-09-06 06:56:00|198893|198768|198894.6|198769.6|198895.1|198770.1|198890.5|198765.5|15
1725605770000|2024-09-06 06:56:10|198894.2|198769.2|198920.7|198795.7|198920.7|198795.7|198894.2|198769.2|8
1725605780000|2024-09-06 06:56:20|198919.6|198794.6|198919.6|198794.6|198919.6|198794.6|198919.6|198794.6|1
1725605790000|2024-09-06 06:56:30|198921.1|198796.1|198955.8|198830.8|198956.6|198879.1|198921.1|198796.1|7
1725605800000|2024-09-06 06:56:40|198960|198835|198957|198832|198960|198835|198956.6|198831.6|4
1725605810000|2024-09-06 06:56:50|198958.2|198833.2|198971.6|198846.6|198978.6|198853.6|198958.2|198833.2|16
1725605820000|2024-09-06 06:57:00|198971.8|198846.8|198969.4|198844.4|198971.8|198846.8|198967.2|198842.2|16
1725605830000|2024-09-06 06:57:10|198968.3|198843.3|198969.9|198844.9|198969.9|198844.9|198968.3|198843.3|4
1725605840000|2024-09-06 06:57:20|198968.4|198843.4|198968.8|198843.8|198969.8|198844.8|198966.9|198841.9|10
1725605850000|2024-09-06 06:57:30|198967.3|198842.3|198961.3|198836.3|198968.9|198843.9|198953.9|198828.9|13
1725605860000|2024-09-06 06:57:40|198958|198833|198978.4|198853.4|198988.6|198863.6|198958|198833|21
1725605870000|2024-09-06 06:57:50|198978.7|198853.7|198969.1|198844.1|198978.7|198853.7|198969.1|198844.1|7
1725605880000|2024-09-06 06:58:00|198968|198843|198963.2|198838.2|198968|198843|198960.2|198835.2|4
1725605890000|2024-09-06 06:58:10|198957.6|198832.6|198959.3|198834.3|198961.6|198836.6|198954.3|198829.3|25
1725605900000|2024-09-06 06:58:20|198958.5|198833.5|198950.3|198825.3|198959.4|198834.4|198950.3|198825.3|18
1725605910000|2024-09-06 06:58:30|198951.9|198826.9|198949.6|198824.6|198964.8|198839.8|198948.9|198823.9|38
1725605920000|2024-09-06 06:58:40|198949.1|198824.1|198957.9|198832.9|198959.1|198834.1|198949.1|198824.1|24
1725605930000|2024-09-06 06:58:50|198959.1|198834.1|198956.4|198831.4|198959.9|198834.9|198952|198827|18
1725605940000|2024-09-06 06:59:00|198956.5|198831.5|198947|198822|198959.2|198834.2|198944.7|198819.7|24
1725605950000|2024-09-06 06:59:10|198949.6|198824.6|198946.7|198821.7|198949.6|198824.6|198946.7|198821.7|15
1725605960000|2024-09-06 06:59:20|198948.2|198823.2|198948|198823|198948.2|198823.2|198946.8|198821.8|3
1725605970000|2024-09-06 06:59:30|198949.7|198824.7|198951.8|198826.8|198955.8|198830.8|198949.7|198824.7|15
1725605980000|2024-09-06 06:59:40|198954.2|198829.2|198913.6|198788.6|198954.2|198829.2|198906.4|198781.4|35
1725605990000|2024-09-06 06:59:50|198913.1|198788.1|198918.6|198793.6|198918.7|198793.7|198913.1|198788.1|27
1725606000000|2024-09-06 07:00:00|198914.5|198789.5|198912.2|198787.2|198919.9|198794.9|198906.1|198781.1|39
1725606010000|2024-09-06 07:00:10|198915.9|198790.9|198891|198766|198916.5|198791.5|198889|198764|35
1725606020000|2024-09-06 07:00:20|198893.6|198768.6|198897.8|198772.8|198901.6|198776.6|198866.2|198741.2|39
1725606030000|2024-09-06 07:00:30|198898.4|198773.4|198898.2|198773.2|198902.1|198777.1|198897.8|198772.8|16
1725606040000|2024-09-06 07:00:40|198886.4|198761.4|198881.7|198756.7|198886.4|198761.4|198869.2|198744.2|39
1725606050000|2024-09-06 07:00:50|198886.7|198761.7|198873.1|198748.1|198887.9|198762.9|198871|198746|38
1725606060000|2024-09-06 07:01:00|198865.9|198740.9|198878.3|198753.3|198880.7|198755.7|198861.3|198736.3|38
1725606070000|2024-09-06 07:01:10|198879.6|198754.6|198891.5|198766.5|198898.2|198773.2|198876.8|198751.8|38
1725606080000|2024-09-06 07:01:20|198891.7|198766.7|198895.6|198770.6|198896.4|198771.4|198890.3|198765.3|32
1725606090000|2024-09-06 07:01:30|198892.2|198767.2|198901.6|198776.6|198905.6|198780.6|198890.4|198765.4|34
1725606100000|2024-09-06 07:01:40|198902.9|198777.9|198921.6|198796.6|198926.9|198801.9|198900.6|198775.6|40
1725606110000|2024-09-06 07:01:50|198919|198794|198916.6|198791.6|198922.6|198797.6|198914.4|198789.4|13
1725606120000|2024-09-06 07:02:00|198913.4|198788.4|198966.2|198841.2|198967.4|198842.4|198913.4|198788.4|30
1725606130000|2024-09-06 07:02:10|198965.5|198840.5|198963.6|198838.6|198966.2|198841.2|198959.8|198834.8|17
1725606140000|2024-09-06 07:02:20|198962.3|198837.3|198962.5|198837.5|198963.9|198838.9|198960.9|198835.9|12
1725606150000|2024-09-06 07:02:30|198965.5|198840.5|198931.6|198881.6|198965.5|198881.6|198931.6|198828.9|13
1725606160000|2024-09-06 07:02:40|198932.9|198882.9|198931.9|198881.9|198932.9|198882.9|198929.2|198879.2|10
1725606170000|2024-09-06 07:02:50|198932.6|198882.6|198965.7|198915.7|198971.5|198921.5|198932.6|198882.6|14
1725606180000|2024-09-06 07:03:00|198965.4|198915.4|198964.9|198914.9|198968.4|198918.4|198958.5|198908.5|19
1725606190000|2024-09-06 07:03:10|198966.2|198916.2|198971.8|198921.8|198976.6|198926.6|198965.2|198915.2|17
1725606200000|2024-09-06 07:03:20|198975|198925|199086.4|198961.4|199090.9|198965.9|198975|198925|19
1725606210000|2024-09-06 07:03:30|199085.6|198960.6|199075.8|198950.8|199085.6|198960.6|199073.7|198948.7|7
1725606220000|2024-09-06 07:03:40|199074.8|198949.8|199044.6|198919.6|199074.8|198949.8|199044.3|198919.3|6
1725606230000|2024-09-06 07:03:50|199044.4|198919.4|199026.8|198901.8|199045.3|198920.3|199026.8|198901.8|16
1725606240000|2024-09-06 07:04:00|199026.1|198901.1|199029.5|198904.5|199037.3|198912.3|199024.3|198899.3|13
1725606250000|2024-09-06 07:04:10|199042.1|198917.1|199063.1|198938.1|199063.1|198938.1|199030.1|198905.1|13
1725606260000|2024-09-06 07:04:20|199059.7|198934.7|199045.7|198920.7|199063.2|198938.2|199045.7|198920.7|30
1725606270000|2024-09-06 07:04:30|199046.9|198921.9|199032.2|198907.2|199048.7|198923.7|199031.2|198906.2|15
1725606280000|2024-09-06 07:04:40|199033.2|198908.2|199034|198909|199043.5|198918.5|199030.5|198905.5|17
1725606290000|2024-09-06 07:04:50|199037.6|198912.6|199040.4|198915.4|199040.6|198915.6|199033.6|198908.6|22
1725606300000|2024-09-06 07:05:00|199040.6|198915.6|199086.8|198961.8|199087.2|198962.2|199040.4|198915.4|21
1725606310000|2024-09-06 07:05:10|199085.6|198960.6|199163.4|199038.4|199164.9|199039.9|199085.6|198960.6|19
1725606320000|2024-09-06 07:05:20|199164.1|199039.1|199162.3|199037.3|199164.1|199039.1|199145.5|199020.5|16
1725606330000|2024-09-06 07:05:30|199161.2|199036.2|199157.5|199107.5|199171.4|199121.4|199139.4|199034.8|24
1725606340000|2024-09-06 07:05:40|199156.3|199106.3|199194.3|199069.3|199208.4|199108.3|199151.7|199069.3|15
1725606350000|2024-09-06 07:05:50|199193.5|199068.5|199151.4|199101.4|199193.5|199107.1|199149.5|199068.5|16
1725606360000|2024-09-06 07:06:00|199152.2|199102.2|199218.9|199168.9|199218.9|199168.9|199148.2|199098.2|11
1725606370000|2024-09-06 07:06:10|199207.2|199157.2|199200.1|199150.1|199207.9|199157.9|199184.1|199134.1|29
1725606380000|2024-09-06 07:06:20|199201.8|199151.8|199123.7|199073.7|199215.6|199151.8|199123.7|199032.9|21
1725606390000|2024-09-06 07:06:30|199122.3|199072.3|199120.9|199070.9|199124.2|199074.2|199120.9|199070.9|7
1725606400000|2024-09-06 07:06:40|199121.3|199071.3|199156.5|199106.5|199162.4|199112.4|199121.3|199071.3|14
1725606410000|2024-09-06 07:06:50|199157|199107|199158.4|199108.4|199159.9|199109.9|199155.8|199105.8|9
1725606420000|2024-09-06 07:07:00|199158.1|199108.1|199190.9|199140.9|199191.8|199141.8|199157.3|199107.3|9
1725606430000|2024-09-06 07:07:10|199189.6|199139.6|199157.8|199107.8|199189.6|199139.6|199147.8|199097.8|17
1725606440000|2024-09-06 07:07:20|199158.6|199108.6|199157|199107|199158.6|199108.6|199153.2|199103.2|18
1725606450000|2024-09-06 07:07:30|199152.8|199102.8|199146.4|199096.4|199159.5|199109.5|199142.1|199092.1|18
1725606460000|2024-09-06 07:07:40|199144.9|199094.9|199181.1|199056.1|199183.8|199098|199144.4|199056.1|15
1725606470000|2024-09-06 07:07:50|199182.3|199057.3|199185.2|199060.2|199185.3|199060.3|199181.8|199056.8|14
1725606480000|2024-09-06 07:08:00|199184.1|199059.1|199183.5|199058.5|199184.1|199059.1|199181.3|199056.3|7
1725606490000|2024-09-06 07:08:10|199185.7|199060.7|199144.6|199019.6|199187.7|199062.7|199144.6|199019.6|15
1725606500000|2024-09-06 07:08:20|199146|199021|199143.5|199018.5|199156.6|199031.6|199143.5|199018.5|18
1725606510000|2024-09-06 07:08:30|199145.2|199020.2|199144.7|199019.7|199146|199021|199140.8|199015.8|20
1725606520000|2024-09-06 07:08:40|199146|199021|199119.5|198994.5|199146|199021|199099.1|198974.1|11
1725606530000|2024-09-06 07:08:50|199119.9|198994.9|199108.8|198983.8|199119.9|198994.9|199108.8|198983.8|24
1725606540000|2024-09-06 07:09:00|199110.3|198985.3|199113.1|198988.1|199113.1|198988.1|199104.2|198979.2|23
1725606550000|2024-09-06 07:09:10|199111.8|198986.8|199110.2|198985.2|199113.7|198988.7|199109|198984|12
1725606560000|2024-09-06 07:09:20|199111.2|198986.2|199173.1|199048.1|199176.2|199051.2|199110.7|198985.7|21
1725606570000|2024-09-06 07:09:30|199173.5|199048.5|199215.4|199090.4|199215.8|199090.8|199151.6|199026.6|21
1725606580000|2024-09-06 07:09:40|199214.3|199089.3|199184.9|199059.9|199214.3|199108.1|199153.6|199059.1|22
1725606590000|2024-09-06 07:09:50|199182.4|199057.4|199188.3|199063.3|199201.4|199076.4|199175.5|199050.5|26
1725606600000|2024-09-06 07:10:00|199191.2|199066.2|199164.2|199114.2|199195.8|199115.3|199151.5|199066.2|20
1725606610000|2024-09-06 07:10:10|199160.3|199110.3|199116.7|199066.7|199160.3|199110.3|199108.1|199058.1|25
1725606620000|2024-09-06 07:10:20|199125.3|199075.3|199184|199059|199194.1|199075.3|199119|199056.7|20
1725606630000|2024-09-06 07:10:30|199185.6|199060.6|199189.9|199064.9|199198.9|199073.9|199182.6|199057.6|35
1725606640000|2024-09-06 07:10:40|199189.3|199064.3|199223.7|199098.7|199235.4|199110.4|199189.3|199064.3|14
1725606650000|2024-09-06 07:10:50|199225.3|199100.3|199225.7|199100.7|199237.1|199112.1|199220.4|199095.4|32
1725606660000|2024-09-06 07:11:00|199224.3|199099.3|199245.7|199120.7|199251.6|199126.6|199222.6|199097.6|32
1725606670000|2024-09-06 07:11:10|199248.6|199123.6|199209.4|199084.4|199248.6|199123.6|199189.2|199064.2|32
1725606680000|2024-09-06 07:11:20|199207.1|199082.1|199204.7|199154.7|199248.6|199157.3|199204.1|199082.1|30
1725606690000|2024-09-06 07:11:30|199202.3|199152.3|199199.2|199149.2|199242.9|199162.5|199194.4|199116.8|23
1725606700000|2024-09-06 07:11:40|199198.7|199148.7|199147.6|199097.6|199235.1|199148.7|199147.6|199097.6|31
1725606710000|2024-09-06 07:11:50|199149.5|199099.5|199229.5|199104.5|199235.2|199136.6|199148|199098|32
1725606720000|2024-09-06 07:12:00|199230.4|199105.4|199206.5|199081.5|199230.4|199105.4|199197|199072|23
1725606730000|2024-09-06 07:12:10|199240|199115|199200.8|199075.8|199240|199115|199200.8|199075.8|29
1725606740000|2024-09-06 07:12:20|199199.6|199074.6|199197.8|199072.8|199202.9|199077.9|199191.7|199066.7|16
1725606750000|2024-09-06 07:12:30|199175.4|199125.4|199173.8|199123.8|199187.5|199137.5|199172.1|199122.1|12
1725606760000|2024-09-06 07:12:40|199171.1|199121.1|199202.4|199077.4|199202.4|199122.6|199169|199074.9|13
1725606770000|2024-09-06 07:12:50|199202|199077|199203.2|199078.2|199206.8|199081.8|199192.8|199067.8|12
1725606780000|2024-09-06 07:13:00|199204.5|199079.5|199202.9|199077.9|199204.5|199079.5|199194.2|199069.2|25
1725606790000|2024-09-06 07:13:10|199207.3|199082.3|199184.8|199134.8|199246.6|199136.8|199184.8|199082.3|19
1725606800000|2024-09-06 07:13:20|199185.4|199135.4|199234.5|199109.5|199240.1|199137.1|199184.9|199103.6|14
1725606810000|2024-09-06 07:13:30|199235.1|199110.1|199227.5|199177.5|199242.3|199191.1|199204|199105.4|31
1725606820000|2024-09-06 07:13:40|199226|199176|199242.9|199192.9|199242.9|199192.9|199226|199176|24
1725606830000|2024-09-06 07:13:50|199242.2|199192.2|199242.7|199192.7|199245.4|199195.4|199233.4|199183.4|22
1725606840000|2024-09-06 07:14:00|199265.5|199215.5|199279.9|199229.9|199312.6|199235.4|199236.4|199186.4|23
1725606850000|2024-09-06 07:14:10|199281.5|199231.5|199320.7|199270.7|199324|199274|199281.5|199231.5|10
1725606860000|2024-09-06 07:14:20|199322.4|199272.4|199315.3|199265.3|199333.2|199283.2|199312.5|199262.5|24
1725606870000|2024-09-06 07:14:30|199320.5|199270.5|199316.5|199266.5|199321.5|199271.5|199310.4|199260.4|12
1725606880000|2024-09-06 07:14:40|199315.6|199265.6|199274.4|199224.4|199315.6|199265.6|199272.9|199222.9|15
1725606890000|2024-09-06 07:14:50|199280.8|199230.8|199281.8|199231.8|199281.9|199231.9|199272.8|199222.8|15
1725606900000|2024-09-06 07:15:00|199282.4|199232.4|199314.8|199264.8|199324.6|199274.6|199281.9|199231.9|35
1725606910000|2024-09-06 07:15:10|199314.5|199264.5|199300.2|199250.2|199316.6|199266.6|199300.2|199250.2|24
1725606920000|2024-09-06 07:15:20|199305.4|199255.4|199350.6|199225.6|199351.9|199264.1|199303.6|199213.9|29
1725606930000|2024-09-06 07:15:30|199352.2|199227.2|199351.4|199226.4|199353.9|199228.9|199348.3|199223.3|10
1725606940000|2024-09-06 07:15:40|199349.4|199224.4|199316.3|199266.3|199353.1|199266.3|199312.3|199216.3|16
1725606950000|2024-09-06 07:15:50|199307.5|199257.5|199353.9|199228.9|199354.4|199257.5|199307.5|199212.5|10
1725606960000|2024-09-06 07:16:00|199356|199231|199318.3|199268.3|199356|199272|199318|199205.6|21
1725606970000|2024-09-06 07:16:10|199435.8|199310.8|199408.8|199283.8|199435.8|199310.8|199405.6|199280.6|9
1725606980000|2024-09-06 07:16:20|199409.5|199284.5|199438.6|199313.6|199438.6|199313.6|199409.1|199284.1|16
1725606990000|2024-09-06 07:16:30|199439|199314|199487.7|199362.7|199487.7|199362.7|199439|199314|22
1725607000000|2024-09-06 07:16:40|199489|199364|199466.9|199341.9|199489|199364|199466.2|199341.2|23
1725607010000|2024-09-06 07:16:50|199466.2|199341.2|199464|199339|199477.2|199352.2|199463.9|199338.9|19
1725607020000|2024-09-06 07:17:00|199464.8|199339.8|199437.4|199312.4|199464.9|199339.9|199435.6|199310.6|19
1725607030000|2024-09-06 07:17:10|199437.1|199312.1|199425.7|199300.7|199437.1|199312.1|199423.5|199298.5|13
1725607040000|2024-09-06 07:17:20|199426.7|199301.7|199405.7|199280.7|199434.7|199309.7|199395.1|199270.1|21
1725607050000|2024-09-06 07:17:30|199408.5|199283.5|199429.1|199304.1|199434.7|199309.7|199405.3|199280.3|23
1725607060000|2024-09-06 07:17:40|199428.3|199303.3|199431.8|199306.8|199434.4|199309.4|199424.1|199299.1|21
1725607070000|2024-09-06 07:17:50|199433.4|199308.4|199429.4|199304.4|199433.8|199308.8|199413.8|199288.8|21
1725607080000|2024-09-06 07:18:00|199429.1|199304.1|199559.5|199434.5|199570.7|199445.7|199426.8|199301.8|26
1725607090000|2024-09-06 07:18:10|199560.2|199435.2|199577.6|199452.6|199583.1|199458.1|199556.3|199431.3|21
1725607100000|2024-09-06 07:18:20|199570.7|199445.7|199565.5|199440.5|199570.7|199445.7|199546|199421|27
1725607110000|2024-09-06 07:18:30|199554.9|199429.9|199551.9|199426.9|199557.7|199432.7|199549.5|199424.5|27
1725607120000|2024-09-06 07:18:40|199550.8|199425.8|199547.6|199422.6|199554.3|199429.3|199546.7|199421.7|30
1725607130000|2024-09-06 07:18:50|199545.2|199420.2|199547|199422|199552|199427|199545.2|199420.2|28
1725607140000|2024-09-06 07:19:00|199546.6|199421.6|199561.1|199436.1|199563.4|199438.4|199508.4|199383.4|18
1725607150000|2024-09-06 07:19:10|199559.3|199434.3|199560.6|199435.6|199563|199438|199551|199426|20
1725607160000|2024-09-06 07:19:20|199562.7|199437.7|199589.8|199464.8|199602.2|199477.2|199562.7|199437.7|19
1725607170000|2024-09-06 07:19:30|199588.9|199463.9|199553.4|199428.4|199588.9|199463.9|199546.6|199421.6|25
1725607180000|2024-09-06 07:19:40|199552.8|199427.8|199543.7|199418.7|199568.7|199443.7|199543.3|199418.3|24
1725607190000|2024-09-06 07:19:50|199545.2|199420.2|199545.3|199420.3|199553.6|199428.6|199545.2|199420.2|16
1725607200000|2024-09-06 07:20:00|199543.3|199418.3|199628.5|199503.5|199638.2|199513.2|199543.3|199418.3|33
1725607210000|2024-09-06 07:20:10|199628.6|199503.6|199625.2|199500.2|199639|199514|199624.2|199499.2|29
1725607220000|2024-09-06 07:20:20|199622|199497|199560.8|199435.8|199622|199497|199560.8|199435.8|23
1725607230000|2024-09-06 07:20:30|199562|199437|199540.8|199415.8|199562.4|199437.4|199539.8|199414.8|14
1725607240000|2024-09-06 07:20:40|199542.6|199417.6|199470.8|199345.8|199542.7|199417.7|199470.3|199345.3|26
1725607250000|2024-09-06 07:20:50|199469.4|199344.4|199429.1|199379.1|199471.8|199381.9|199429.1|199342.9|20
1725607260000|2024-09-06 07:21:00|199429.7|199379.7|199422.9|199372.9|199431.3|199381.3|199408.7|199358.7|23
1725607270000|2024-09-06 07:21:10|199426.1|199376.1|199443.2|199393.2|199453.5|199403.5|199424.7|199374.7|24
1725607280000|2024-09-06 07:21:20|199442.4|199392.4|199416.9|199366.9|199442.4|199392.4|199391.5|199341.5|26
1725607290000|2024-09-06 07:21:30|199418.9|199368.9|199415.5|199365.5|199428|199378|199413.5|199363.5|29
1725607300000|2024-09-06 07:21:40|199417.5|199367.5|199477.4|199427.4|199486.7|199436.7|199415.2|199365.2|27
1725607310000|2024-09-06 07:21:50|199510.7|199385.7|199513.7|199388.7|199515.9|199390.9|199510.7|199385.7|18
1725607320000|2024-09-06 07:22:00|199514.5|199389.5|199551.2|199426.2|199568|199443|199514.5|199389.5|24
1725607330000|2024-09-06 07:22:10|199553.1|199428.1|199564.5|199439.5|199572.7|199447.7|199551.8|199426.8|23
1725607340000|2024-09-06 07:22:20|199565.2|199440.2|199564.3|199439.3|199571.4|199446.4|199557.1|199432.1|18
1725607350000|2024-09-06 07:22:30|199563.9|199438.9|199553.8|199428.8|199563.9|199438.9|199551.5|199426.5|22
1725607360000|2024-09-06 07:22:40|199565.7|199440.7|199541.1|199416.1|199565.7|199440.7|199535.1|199410.1|25
1725607370000|2024-09-06 07:22:50|199551.3|199426.3|199560.7|199435.7|199567|199442|199544.5|199419.5|19
1725607380000|2024-09-06 07:23:00|199558.6|199433.6|199550.9|199425.9|199567.2|199442.2|199550.9|199425.9|14
1725607390000|2024-09-06 07:23:10|199547.1|199422.1|199489.1|199364.1|199547.1|199422.1|199489.1|199364.1|25
1725607400000|2024-09-06 07:23:20|199491.6|199366.6|199508.1|199383.1|199508.1|199383.1|199471.6|199346.6|27
1725607410000|2024-09-06 07:23:30|199506.7|199381.7|199536.6|199411.6|199542.2|199417.2|199506.7|199381.7|25
1725607420000|2024-09-06 07:23:40|199532.3|199407.3|199545.9|199420.9|199572.7|199447.7|199532.3|199407.3|25
1725607430000|2024-09-06 07:23:50|199547.5|199422.5|199540.7|199415.7|199554.9|199429.9|199540.7|199415.7|9
1725607440000|2024-09-06 07:24:00|199540.4|199415.4|199550.3|199425.3|199550.5|199425.5|199522.4|199397.4|23
1725607450000|2024-09-06 07:24:10|199548.2|199423.2|199539.5|199414.5|199548.4|199423.4|199537.9|199412.9|12
1725607460000|2024-09-06 07:24:20|199539.6|199414.6|199542.5|199492.5|199543.9|199493.9|199507|199414.6|15
1725607470000|2024-09-06 07:24:30|199544.9|199494.9|199569.3|199519.3|199581.2|199531.2|199544.9|199494.9|18
1725607480000|2024-09-06 07:24:40|199551|199501|199559.9|199509.9|199567.2|199517.2|199550.4|199500.4|19
1725607490000|2024-09-06 07:24:50|199562.5|199512.5|199532.3|199482.3|199564.4|199514.4|199527.6|199477.6|23
1725607500000|2024-09-06 07:25:00|199530.4|199480.4|199553.5|199428.5|199557|199480.4|199530.4|199425.4|22
1725607510000|2024-09-06 07:25:10|199553.4|199428.4|199512.8|199462.8|199561.6|199466.8|199510.1|199396.9|30
1725607520000|2024-09-06 07:25:20|199514.1|199464.1|199518.8|199468.8|199519.5|199469.5|199514.1|199464.1|15
1725607530000|2024-09-06 07:25:30|199518.5|199468.5|199518.2|199468.2|199518.7|199468.7|199513.6|199463.6|14
1725607540000|2024-09-06 07:25:40|199516.8|199466.8|199506.6|199456.6|199517.6|199467.6|199504.2|199454.2|18
1725607550000|2024-09-06 07:25:50|199505.6|199455.6|199505.8|199455.8|199506.9|199456.9|199502.6|199452.6|12
1725607560000|2024-09-06 07:26:00|199503.2|199453.2|199440|199390|199509|199459|199440|199390|26
1725607570000|2024-09-06 07:26:10|199438.6|199388.6|199437.3|199387.3|199453.8|199403.8|199420.7|199370.7|21
1725607580000|2024-09-06 07:26:20|199437.6|199387.6|199437.6|199387.6|199439.7|199389.7|199435.6|199385.6|18
1725607590000|2024-09-06 07:26:30|199436.1|199386.1|199477|199427|199479.8|199429.8|199429.2|199379.2|22
1725607600000|2024-09-06 07:26:40|199477.8|199427.8|199499.7|199449.7|199544.3|199494.3|199477|199427|25
1725607610000|2024-09-06 07:26:50|199500.6|199450.6|199502.3|199452.3|199502.3|199452.3|199500.6|199450.6|3
1725607620000|2024-09-06 07:27:00|199500.8|199450.8|199505.8|199455.8|199507.3|199457.3|199500.8|199450.8|15
1725607630000|2024-09-06 07:27:10|199506.4|199456.4|199507.7|199457.7|199512.1|199462.1|199506.4|199456.4|18
1725607640000|2024-09-06 07:27:20|199546.1|199421.1|199502.8|199377.8|199556.3|199431.3|199501.6|199376.6|17
1725607650000|2024-09-06 07:27:30|199502.2|199377.2|199496.3|199371.3|199502.2|199377.2|199486.2|199361.2|10
1725607660000|2024-09-06 07:27:40|199495.2|199370.2|199450.7|199325.7|199496|199373.9|199423.9|199323.1|13
1725607670000|2024-09-06 07:27:50|199449.5|199324.5|199447.4|199322.4|199455.6|199330.6|199447.1|199322.1|21
1725607680000|2024-09-06 07:28:00|199449.1|199324.1|199430.3|199305.3|199451.3|199326.3|199430.3|199305.3|16
1725607690000|2024-09-06 07:28:10|199427.7|199302.7|199443.8|199318.8|199446|199321|199427.7|199302.7|10
1725607700000|2024-09-06 07:28:20|199444.3|199319.3|199444.7|199319.7|199444.7|199319.7|199444|199319|3
1725607710000|2024-09-06 07:28:30|199445|199320|199438.9|199313.9|199453.8|199328.8|199437.3|199312.3|8
1725607720000|2024-09-06 07:28:40|199442.9|199317.9|199438.9|199313.9|199442.9|199317.9|199436.2|199311.2|9
1725607730000|2024-09-06 07:28:50|199439.5|199314.5|199462.7|199337.7|199465.5|199340.5|199439.5|199314.5|14
1725607740000|2024-09-06 07:29:00|199464.1|199339.1|199415.3|199290.3|199464.1|199339.1|199414.8|199289.8|17
1725607750000|2024-09-06 07:29:10|199416|199291|199463.7|199338.7|199463.7|199338.7|199416|199291|6
1725607760000|2024-09-06 07:29:20|199460.8|199335.8|199458|199333|199480.7|199355.7|199457.3|199332.3|14
1725607770000|2024-09-06 07:29:30|199459.3|199334.3|199472|199347|199473.5|199348.5|199458.2|199333.2|20
1725607780000|2024-09-06 07:29:40|199472.6|199347.6|199473.1|199348.1|199473.1|199348.1|199466.1|199341.1|7
1725607790000|2024-09-06 07:29:50|199471.9|199346.9|199448|199323|199471.9|199346.9|199447.1|199322.1|20
1725607800000|2024-09-06 07:30:00|199449.4|199324.4|199424.5|199374.5|199466.1|199388.7|199424.5|199324.4|21
1725607810000|2024-09-06 07:30:10|199426.1|199376.1|199440.8|199390.8|199456.6|199406.6|199418.5|199368.5|23
1725607820000|2024-09-06 07:30:20|199439.4|199389.4|199428.1|199378.1|199442.4|199392.4|199420.9|199370.9|19
1725607830000|2024-09-06 07:30:30|199444.5|199394.5|199459.6|199409.6|199473.9|199423.9|199444.2|199394.2|18
1725607840000|2024-09-06 07:30:40|199460.1|199410.1|199421.7|199371.7|199460.5|199410.5|199421.7|199371.7|14
1725607850000|2024-09-06 07:30:50|199423.4|199373.4|199442.3|199317.3|199443.7|199376.3|199394.5|199317.3|10
1725607860000|2024-09-06 07:31:00|199445.8|199320.8|199413.4|199363.4|199445.8|199392.8|199411.8|199320.7|23
1725607870000|2024-09-06 07:31:10|199410.2|199360.2|199400.1|199350.1|199449.4|199361.1|199400.1|199321.9|12
1725607880000|2024-09-06 07:31:20|199401|199351|199423.6|199373.6|199428.4|199378.4|199392.3|199342.3|18
1725607890000|2024-09-06 07:31:30|199425.2|199375.2|199436.7|199386.7|199436.7|199386.7|199424.5|199374.5|11
1725607900000|2024-09-06 07:31:40|199435.7|199385.7|199461.3|199411.3|199465.9|199415.9|199431.9|199381.9|12
1725607910000|2024-09-06 07:31:50|199461.7|199411.7|199466.2|199416.2|199475.4|199425.4|199461.4|199411.4|27
1725607920000|2024-09-06 07:32:00|199469.4|199419.4|199472.7|199422.7|199513.9|199463.9|199466.6|199416.6|21
1725607930000|2024-09-06 07:32:10|199473.8|199423.8|199461.5|199411.5|199473.8|199423.8|199459.6|199409.6|16
1725607940000|2024-09-06 07:32:20|199461.6|199411.6|199463.1|199413.1|199466.4|199416.4|199458|199408|10
1725607950000|2024-09-06 07:32:30|199461.5|199411.5|199422.8|199372.8|199462.2|199412.2|199413.7|199363.7|14
1725607960000|2024-09-06 07:32:40|199420.2|199370.2|199415.9|199365.9|199421.3|199371.3|199412.3|199362.3|17
1725607970000|2024-09-06 07:32:50|199417.9|199367.9|199415.1|199365.1|199418.9|199368.9|199415.1|199365.1|7
1725607980000|2024-09-06 07:33:00|199416.4|199366.4|199436.7|199386.7|199445|199395|199409.4|199359.4|26
1725607990000|2024-09-06 07:33:10|199436.3|199386.3|199432.2|199382.2|199436.3|199386.3|199420.4|199370.4|14
1725608000000|2024-09-06 07:33:20|199459.3|199409.3|199472.3|199422.3|199472.3|199422.3|199459.3|199409.3|18
1725608010000|2024-09-06 07:33:30|199469.9|199419.9|199470.1|199420.1|199470.2|199420.2|199468.4|199418.4|13
1725608020000|2024-09-06 07:33:40|199468.6|199418.6|199503.7|199453.7|199511.4|199461.4|199468.6|199418.6|22
1725608030000|2024-09-06 07:33:50|199505.2|199455.2|199502.4|199452.4|199508.2|199458.2|199500.9|199450.9|7
1725608040000|2024-09-06 07:34:00|199501.1|199451.1|199480.2|199430.2|199531.9|199451.1|199479.7|199406.9|15
1725608050000|2024-09-06 07:34:10|199478.9|199428.9|199476.4|199426.4|199480.6|199430.6|199476.4|199426.4|11
1725608060000|2024-09-06 07:34:20|199462|199412|199466.5|199416.5|199469.8|199419.8|199457.9|199407.9|18
1725608070000|2024-09-06 07:34:30|199467.2|199417.2|199467.5|199417.5|199478.4|199428.4|199464|199414|11
1725608080000|2024-09-06 07:34:40|199466.5|199416.5|199473.5|199423.5|199473.5|199423.5|199455.9|199405.9|21
1725608090000|2024-09-06 07:34:50|199474.2|199424.2|199474.4|199424.4|199475.6|199425.6|199474.2|199424.2|3
1725608100000|2024-09-06 07:35:00|199476.7|199426.7|199420.6|199370.6|199476.7|199426.7|199419.4|199369.4|23
1725608110000|2024-09-06 07:35:10|199424.8|199374.8|199426.5|199376.5|199470.6|199377|199418.5|199343.5|24
1725608120000|2024-09-06 07:35:20|199427.3|199377.3|199471.3|199346.3|199480.1|199384.3|199424.2|199346.1|22
1725608130000|2024-09-06 07:35:30|199472.7|199347.7|199469.4|199419.4|199505.6|199419.4|199466|199347.3|15
1725608140000|2024-09-06 07:35:40|199470|199420|199473.6|199423.6|199477.3|199427.3|199470|199420|12
1725608150000|2024-09-06 07:35:50|199473.4|199423.4|199479.6|199429.6|199480.6|199430.6|199473.4|199423.4|12
1725608160000|2024-09-06 07:36:00|199480.9|199430.9|199568.8|199443.8|199568.8|199469.8|199477.4|199427.4|16
1725608170000|2024-09-06 07:36:10|199565.2|199440.2|199555.9|199430.9|199565.2|199440.2|199548.7|199423.7|16
1725608180000|2024-09-06 07:36:20|199557.3|199432.3|199512.4|199462.4|199557.3|199465.1|199484|199430.8|18
1725608190000|2024-09-06 07:36:30|199512.6|199462.6|199542.9|199417.9|199556|199466.6|199512.5|199417.9|15
1725608200000|2024-09-06 07:36:40|199543.6|199418.6|199550.6|199425.6|199557|199432|199543.6|199418.6|18
1725608210000|2024-09-06 07:36:50|199549.1|199424.1|199543.2|199418.2|199552.4|199427.4|199542.8|199417.8|15
1725608220000|2024-09-06 07:37:00|199531.7|199406.7|199533.5|199408.5|199537|199412|199526.6|199401.6|24
1725608230000|2024-09-06 07:37:10|199532.1|199407.1|199522.3|199397.3|199548.8|199459.6|199469|199397.3|26
1725608240000|2024-09-06 07:37:20|199520.3|199395.3|199537.8|199412.8|199538.7|199442|199488.2|199389.9|30
1725608250000|2024-09-06 07:37:30|199539.2|199414.2|199540|199415|199549.2|199448.6|199498.6|199407.1|33
1725608260000|2024-09-06 07:37:40|199540.4|199415.4|199539.5|199489.5|199547.7|199489.9|199523.8|199410.5|35
1725608270000|2024-09-06 07:37:50|199539.8|199489.8|199587.8|199462.8|199587.8|199505.9|199539.6|199456.1|20
1725608280000|2024-09-06 07:38:00|199585.2|199460.2|199584.2|199459.2|199587.7|199462.7|199584.2|199459.2|16
1725608290000|2024-09-06 07:38:10|199586.4|199461.4|199510|199460|199586.4|199472.5|199510|199449.6|12
1725608300000|2024-09-06 07:38:20|199508.9|199458.9|199518.3|199393.3|199542.7|199458.9|199495.8|199393.3|13
1725608310000|2024-09-06 07:38:30|199516.2|199391.2|199456.7|199406.7|199516.2|199409.5|199452.1|199385.7|13
1725608320000|2024-09-06 07:38:40|199457.5|199407.5|199456.4|199406.4|199457.5|199407.5|199456.4|199406.4|2
1725608330000|2024-09-06 07:38:50|199454.8|199404.8|199458.2|199408.2|199458.2|199408.2|199454.7|199404.7|3
1725608340000|2024-09-06 07:39:00|199457.6|199407.6|199502|199377|199512.8|199409.5|199456.1|199377|10
1725608350000|2024-09-06 07:39:10|199501.5|199376.5|199437.6|199387.6|199501.6|199392.9|199433.4|199374.9|8
1725608360000|2024-09-06 07:39:20|199438.1|199388.1|199440.5|199390.5|199445.6|199395.6|199438.1|199388.1|4
1725608370000|2024-09-06 07:39:30|199442|199392|199459.6|199409.6|199479|199429|199442|199392|13
1725608380000|2024-09-06 07:39:40|199460.4|199410.4|199461.1|199411.1|199467.2|199417.2|199460.4|199410.4|16
1725608390000|2024-09-06 07:39:50|199459.7|199409.7|199500.2|199450.2|199504.7|199454.7|199454.9|199404.9|11
1725608400000|2024-09-06 07:40:00|199499.2|199449.2|199468.9|199418.9|199499.2|199449.2|199468.9|199418.9|10
1725608410000|2024-09-06 07:40:10|199469.7|199419.7|199453.6|199403.6|199469.7|199419.7|199451.4|199401.4|12
1725608420000|2024-09-06 07:40:20|199453.8|199403.8|199430|199380|199454.5|199404.5|199428.7|199378.7|14
1725608430000|2024-09-06 07:40:30|199430.7|199380.7|199387|199337|199430.7|199380.7|199377.1|199327.1|21
1725608440000|2024-09-06 07:40:40|199382.2|199332.2|199388.7|199338.7|199388.7|199338.7|199380.9|199330.9|15
1725608450000|2024-09-06 07:40:50|199389|199339|199385.8|199335.8|199389|199339|199385.8|199335.8|6
1725608460000|2024-09-06 07:41:00|199386.1|199336.1|199382.6|199332.6|199433.2|199351.3|199367.3|199301.7|19
1725608470000|2024-09-06 07:41:10|199382|199332|199374.8|199324.8|199382|199332|199373|199323|7
1725608480000|2024-09-06 07:41:20|199375.5|199325.5|199374.9|199324.9|199415.2|199342.1|199374.9|199290.2|10
1725608490000|2024-09-06 07:41:30|199376.3|199326.3|199377.9|199327.9|199386.6|199336.6|199376.3|199326.3|18
1725608500000|2024-09-06 07:41:40|199376.8|199326.8|199378.8|199328.8|199378.8|199328.8|199376.6|199326.6|5
1725608510000|2024-09-06 07:41:50|199377.9|199327.9|199377.9|199327.9|199377.9|199327.9|199377.9|199327.9|1
1725608520000|2024-09-06 07:42:00|199378.8|199328.8|199445.2|199395.2|199489.4|199403|199378.2|199328.2|15
1725608530000|2024-09-06 07:42:10|199444.2|199394.2|199437.6|199387.6|199478|199396.4|199434.1|199353|12
1725608540000|2024-09-06 07:42:20|199439|199389|199491.8|199366.8|199491.8|199404.3|199437.9|199358.6|18
1725608550000|2024-09-06 07:42:30|199490.9|199365.9|199511.2|199386.2|199535.8|199458.8|199465.4|199365.9|28
1725608560000|2024-09-06 07:42:40|199501.1|199376.1|199450|199325|199502.9|199377.9|199450|199325|24
1725608570000|2024-09-06 07:42:50|199419.2|199294.2|199385.4|199260.4|199419.2|199294.2|199385.4|199260.4|28
1725608580000|2024-09-06 07:43:00|199387.2|199262.2|199413.6|199288.6|199423.8|199298.8|199382.4|199257.4|16
1725608590000|2024-09-06 07:43:10|199413.5|199288.5|199411.9|199286.9|199420.2|199295.2|199411.5|199286.5|14
1725608600000|2024-09-06 07:43:20|199409.9|199284.9|199317|199267|199413.4|199288.4|199312.5|199262.5|12
1725608610000|2024-09-06 07:43:30|199319.2|199269.2|199302.1|199252.1|199320.3|199270.3|199302.1|199252.1|13
1725608620000|2024-09-06 07:43:40|199301.7|199251.7|199311.2|199261.2|199313.8|199263.8|199301.7|199251.7|8
1725608630000|2024-09-06 07:43:50|199309.9|199259.9|199311.1|199261.1|199323.2|199273.2|199307.8|199257.8|12
1725608640000|2024-09-06 07:44:00|199314.1|199264.1|199327.3|199277.3|199335.7|199285.7|199312.9|199262.9|18
1725608650000|2024-09-06 07:44:10|199366.2|199316.2|199358.6|199308.6|199378.8|199328.8|199352.6|199302.6|30
1725608660000|2024-09-06 07:44:20|199358.1|199308.1|199374.7|199324.7|199380.4|199330.4|199358.1|199308.1|26
1725608670000|2024-09-06 07:44:30|199382.3|199332.3|199383.6|199333.6|199390.6|199340.6|199377.2|199327.2|28
1725608680000|2024-09-06 07:44:40|199382.4|199332.4|199386.1|199336.1|199394|199344|199382.4|199332.4|18
1725608690000|2024-09-06 07:44:50|199386.2|199336.2|199390.4|199340.4|199398|199348|199386.1|199336.1|11
1725608700000|2024-09-06 07:45:00|199391.4|199341.4|199393.4|199343.4|199394.4|199344.4|199384|199334|14
1725608710000|2024-09-06 07:45:10|199395.1|199345.1|199457.9|199407.9|199464.9|199414.9|199393.2|199343.2|23
1725608720000|2024-09-06 07:45:20|199460|199410|199464.3|199414.3|199465.7|199415.7|199458.5|199408.5|23
1725608730000|2024-09-06 07:45:30|199464.9|199414.9|199466.2|199416.2|199470.9|199420.9|199463.4|199413.4|11
1725608740000|2024-09-06 07:45:40|199466.9|199416.9|199469.1|199419.1|199469.1|199419.1|199466|199416|4
1725608750000|2024-09-06 07:45:50|199468.3|199418.3|199466.4|199416.4|199469.1|199419.1|199466.4|199416.4|5
1725608760000|2024-09-06 07:46:00|199467.4|199417.4|199464.8|199414.8|199503.7|199417.4|199463.6|199376.7|9
1725608770000|2024-09-06 07:46:10|199463.7|199413.7|199529.5|199404.5|199530.1|199449.9|199428.7|199338.2|17
1725608780000|2024-09-06 07:46:20|199528.7|199403.7|199513.3|199388.3|199530|199405|199509.6|199384.6|19
1725608790000|2024-09-06 07:46:30|199514.8|199389.8|199449.5|199324.5|199514.8|199389.8|199449.5|199324.5|13
1725608800000|2024-09-06 07:46:40|199456.2|199331.2|199467.2|199342.2|199469|199344|199450.7|199325.7|18
1725608810000|2024-09-06 07:46:50|199469.4|199344.4|199474.3|199349.3|199474.3|199349.3|199464.5|199339.5|11
1725608820000|2024-09-06 07:47:00|199471.4|199346.4|199465.2|199340.2|199471.4|199346.4|199454.7|199329.7|16
1725608830000|2024-09-06 07:47:10|199466.8|199341.8|199477.6|199352.6|199497.9|199372.9|199463.7|199338.7|23
1725608840000|2024-09-06 07:47:20|199476.6|199351.6|199465.8|199340.8|199486|199361|199465.3|199340.3|12
1725608850000|2024-09-06 07:47:30|199435.6|199310.6|199432.7|199307.7|199435.6|199310.6|199424.6|199299.6|12
1725608860000|2024-09-06 07:47:40|199431.2|199306.2|199416.5|199291.5|199431.2|199306.2|199405.5|199280.5|20
1725608870000|2024-09-06 07:47:50|199415.2|199290.2|199414.2|199289.2|199421.3|199296.3|199414|199289|15
1725608880000|2024-09-06 07:48:00|199414|199289|199422.4|199297.4|199423.8|199298.8|199413.4|199288.4|18
1725608890000|2024-09-06 07:48:10|199422|199297|199424.1|199299.1|199424.1|199299.1|199418.6|199293.6|9
1725608900000|2024-09-06 07:48:20|199423.4|199298.4|199420.4|199295.4|199423.4|199298.4|199415.5|199290.5|23
1725608910000|2024-09-06 07:48:30|199422|199297|199424.1|199299.1|199427.7|199302.7|199420.3|199295.3|21
1725608920000|2024-09-06 07:48:40|199422.1|199297.1|199391|199266|199422.1|199297.1|199385.9|199260.9|19
1725608930000|2024-09-06 07:48:50|199390.1|199265.1|199400.4|199275.4|199400.4|199275.4|199390.1|199265.1|4
1725608940000|2024-09-06 07:49:00|199398.9|199273.9|199382.3|199257.3|199400.1|199275.1|199382|199257|14
1725608950000|2024-09-06 07:49:10|199386.5|199261.5|199381.7|199256.7|199386.5|199261.5|199377|199252|12
1725608960000|2024-09-06 07:49:20|199380.9|199255.9|199383.4|199258.4|199385.5|199260.5|199379.7|199254.7|12
1725608970000|2024-09-06 07:49:30|199380|199255|199382.1|199257.1|199384.4|199259.4|199380|199255|6
1725608980000|2024-09-06 07:49:40|199379.6|199254.6|199374.6|199249.6|199381.5|199256.5|199374.6|199249.6|8
1725608990000|2024-09-06 07:49:50|199373.5|199248.5|199318.1|199193.1|199373.5|199248.5|199316.5|199191.5|18
1725609000000|2024-09-06 07:50:00|199316.1|199191.1|199317.8|199192.8|199319.8|199194.8|199313.7|199188.7|7
1725609010000|2024-09-06 07:50:10|199316.8|199191.8|199322.1|199197.1|199323.6|199198.6|199316.8|199191.8|8
1725609020000|2024-09-06 07:50:20|199321.2|199196.2|199321.6|199196.6|199325.7|199200.7|199321.2|199196.2|12
1725609030000|2024-09-06 07:50:30|199320.8|199195.8|199358.7|199233.7|199358.9|199233.9|199317.9|199192.9|13
1725609040000|2024-09-06 07:50:40|199350.3|199225.3|199348.4|199223.4|199351.5|199226.5|199343.5|199218.5|18
1725609050000|2024-09-06 07:50:50|199347.2|199222.2|199353.8|199228.8|199353.8|199228.8|199347.2|199222.2|6
1725609060000|2024-09-06 07:51:00|199351.3|199226.3|199351.2|199226.2|199353.5|199228.5|199350.8|199225.8|15
1725609070000|2024-09-06 07:51:10|199353.2|199228.2|199351.7|199226.7|199354.6|199229.6|199350.8|199225.8|14
1725609080000|2024-09-06 07:51:20|199353.3|199228.3|199367.8|199242.8|199377.7|199252.7|199348|199223|20
1725609090000|2024-09-06 07:51:30|199365.6|199240.6|199335.3|199210.3|199365.6|199240.6|199323.2|199198.2|17
1725609100000|2024-09-06 07:51:40|199335.7|199210.7|199319|199194|199335.7|199210.7|199312.7|199187.7|20
1725609110000|2024-09-06 07:51:50|199318.2|199193.2|199287.3|199162.3|199318.2|199193.2|199283.8|199158.8|25
1725609120000|2024-09-06 07:52:00|199288.3|199163.3|199245.6|199120.6|199289.8|199164.8|199245.6|199120.6|19
1725609130000|2024-09-06 07:52:10|199246.5|199121.5|199238.9|199113.9|199256.7|199131.7|199223.9|199098.9|17
1725609140000|2024-09-06 07:52:20|199240|199115|199228.2|199178.2|199249.1|199179.3|199208.9|199114.3|25
1725609150000|2024-09-06 07:52:30|199227.1|199177.1|199319.5|199269.5|199319.5|199269.5|199227.1|199177.1|13
1725609160000|2024-09-06 07:52:40|199319.1|199269.1|199337.2|199212.2|199338.5|199269.1|199319.1|199210.2|7
1725609170000|2024-09-06 07:52:50|199334.2|199209.2|199273.9|199148.9|199334.2|199209.2|199273.7|199148.7|11
1725609180000|2024-09-06 07:53:00|199273.7|199148.7|199280.4|199155.4|199280.4|199155.4|199273.7|199148.7|3
1725609190000|2024-09-06 07:53:10|199278.4|199153.4|199278|199153|199282|199157|199278|199153|6
1725609200000|2024-09-06 07:53:20|199279.1|199154.1|199306.8|199181.8|199306.8|199181.8|199279.1|199154.1|10
1725609210000|2024-09-06 07:53:30|199303.8|199178.8|199298.2|199173.2|199304.4|199179.4|199293.9|199168.9|12
1725609220000|2024-09-06 07:53:40|199298.1|199173.1|199298.4|199173.4|199298.4|199173.4|199298.1|199173.1|4
1725609230000|2024-09-06 07:53:50|199300.1|199175.1|199272|199147|199300.1|199175.1|199272|199147|4
1725609240000|2024-09-06 07:54:00|199274|199149|199276.4|199151.4|199276.9|199151.9|199272.9|199147.9|7
1725609250000|2024-09-06 07:54:10|199278.2|199153.2|199276.1|199151.1|199278.2|199153.2|199274|199149|5
1725609260000|2024-09-06 07:54:20|199274.4|199149.4|199267.8|199142.8|199279|199154|199267.8|199142.8|6
1725609270000|2024-09-06 07:54:30|199271.2|199146.2|199271.5|199146.5|199273.1|199148.1|199269.1|199144.1|5
1725609280000|2024-09-06 07:54:40|199271.7|199146.7|199270|199145|199275.9|199150.9|199268.7|199143.7|13
1725609290000|2024-09-06 07:54:50|199271.3|199146.3|199271.2|199146.2|199271.3|199146.3|199269.9|199144.9|3
1725609300000|2024-09-06 07:55:00|199274.9|199149.9|199272.1|199147.1|199274.9|199149.9|199263.2|199138.2|13
1725609310000|2024-09-06 07:55:10|199269|199144|199271.2|199146.2|199272.1|199147.1|199268.5|199143.5|11
1725609320000|2024-09-06 07:55:20|199268.5|199143.5|199293.8|199168.8|199295.8|199170.8|199268.5|199143.5|6
1725609330000|2024-09-06 07:55:30|199292.5|199167.5|199232.1|199107.1|199294.1|199169.1|199228.6|199103.6|13
1725609340000|2024-09-06 07:55:40|199233.1|199108.1|199223.7|199098.7|199233.1|199108.1|199220.6|199095.6|12
1725609350000|2024-09-06 07:55:50|199226|199101|199187.7|199062.7|199226|199101|199187.7|199062.7|17
1725609360000|2024-09-06 07:56:00|199190.3|199065.3|199187|199062|199194.8|199069.8|199183.2|199058.2|13
1725609370000|2024-09-06 07:56:10|199188.1|199063.1|199188.1|199063.1|199199.6|199074.6|199183.4|199058.4|17
1725609380000|2024-09-06 07:56:20|199190.5|199065.5|199193.1|199068.1|199202|199077|199190.5|199065.5|14
1725609390000|2024-09-06 07:56:30|199191.6|199066.6|199191.2|199066.2|199192.3|199067.3|199188.1|199063.1|11
1725609400000|2024-09-06 07:56:40|199192.1|199067.1|199189.2|199064.2|199192.1|199067.1|199189.2|199064.2|5
1725609410000|2024-09-06 07:56:50|199191.3|199066.3|199145.1|199020.1|199191.4|199066.4|199138.7|199013.7|22
1725609420000|2024-09-06 07:57:00|199138.8|199013.8|199097|198972|199138.8|199013.8|199097|198972|22
1725609430000|2024-09-06 07:57:10|199095.4|198970.4|199071|198946|199095.5|198970.5|199068.6|198943.6|13
1725609440000|2024-09-06 07:57:20|199069|198944|199065.9|198940.9|199069|198944|199063.5|198938.5|8
1725609450000|2024-09-06 07:57:30|199066.3|198941.3|199073.5|198948.5|199082.5|198957.5|199054.6|198929.6|14
1725609460000|2024-09-06 07:57:40|199075.1|198950.1|199073.3|198948.3|199075.1|198950.1|199070.3|198945.3|10
1725609470000|2024-09-06 07:57:50|199073.4|198948.4|199071.2|198946.2|199073.5|198948.5|199071.2|198946.2|14
1725609480000|2024-09-06 07:58:00|199071.7|198946.7|199098|198973|199100.3|198975.3|199071.7|198946.7|9
1725609490000|2024-09-06 07:58:10|199097.2|198972.2|199109.6|198984.6|199126.3|199001.3|199097.2|198972.2|17
1725609500000|2024-09-06 07:58:20|199108.8|198983.8|199108.6|198983.6|199110.5|198985.5|199108.4|198983.4|8
1725609510000|2024-09-06 07:58:30|199109.4|198984.4|199080.3|198955.3|199109.4|198984.4|199073.9|198948.9|15
1725609520000|2024-09-06 07:58:40|199080.4|198955.4|199063.2|198938.2|199080.5|198955.5|199057.5|198932.5|17
1725609530000|2024-09-06 07:58:50|199064.8|198939.8|199058.5|198933.5|199066.9|198941.9|199056|198931|19
1725609540000|2024-09-06 07:59:00|199057.7|198932.7|199060|198935|199065.5|198940.5|199056.1|198931.1|22
1725609550000|2024-09-06 07:59:10|199058.4|198933.4|199058.6|198933.6|199061.4|198936.4|199050.8|198925.8|17
1725609560000|2024-09-06 07:59:20|199060.4|198935.4|199058.1|198933.1|199065.5|198940.5|199051|198926|12
1725609570000|2024-09-06 07:59:30|199058.6|198933.6|199059.1|198934.1|199059.6|198934.6|199050.2|198925.2|19
1725609580000|2024-09-06 07:59:40|199058.9|198933.9|199049.9|198924.9|199061.2|198936.2|199043.2|198918.2|17
1725609590000|2024-09-06 07:59:50|199049.4|198924.4|199071.6|198946.6|199071.6|198946.6|199049.4|198924.4|17
1725609600000|2024-09-06 08:00:00|199070.8|198945.8|199046.9|198921.9|199070.8|198945.8|199046.7|198921.7|16
1725609610000|2024-09-06 08:00:10|199048.8|198923.8|199062.3|198937.3|199063|198938|199045.7|198920.7|23
1725609620000|2024-09-06 08:00:20|199061.1|198936.1|199060.6|198935.6|199068.5|198943.5|199037.3|198912.3|22
1725609630000|2024-09-06 08:00:30|199060.4|198935.4|199070.8|198945.8|199074.5|198949.5|199060.4|198935.4|32
1725609640000|2024-09-06 08:00:40|199073.9|198948.9|199100.7|199050.7|199104.9|199054.9|199073.8|198948.8|17
1725609650000|2024-09-06 08:00:50|199099.9|199049.9|199105|199055|199108.5|199058.5|199097.6|199047.6|19
1725609660000|2024-09-06 08:01:00|199105.9|199055.9|199148.4|199023.4|199148.4|199059.5|199105.9|199015|16
1725609670000|2024-09-06 08:01:10|199148.8|199023.8|199148.8|199023.8|199148.8|199023.8|199148.8|199023.8|1
1725609680000|2024-09-06 08:01:20|199147|199022|199141.7|199091.7|199149.6|199095.5|199141.2|199022|13
1725609690000|2024-09-06 08:01:30|199122.3|199072.3|199148.8|199098.8|199151.5|199101.5|199122.3|199072.3|20
1725609700000|2024-09-06 08:01:40|199150.1|199100.1|199128.5|199078.5|199151.8|199101.8|199127.3|199077.3|19
1725609710000|2024-09-06 08:01:50|199126.5|199076.5|199051.9|199001.9|199126.5|199076.5|199051.9|199001.9|24
1725609720000|2024-09-06 08:02:00|199039.2|198989.2|199059.9|199009.9|199071.9|199021.9|199033.7|198983.7|21
1725609730000|2024-09-06 08:02:10|199060.1|199010.1|199101.3|198976.3|199102.6|199015.6|199060.1|198969.8|13
1725609740000|2024-09-06 08:02:20|199101.8|198976.8|199096.8|198971.8|199110.6|198985.6|199096.8|198971.8|20
1725609750000|2024-09-06 08:02:30|199096.2|198971.2|199096.4|198971.4|199100.1|198975.1|199092.2|198967.2|15
1725609760000|2024-09-06 08:02:40|199095.4|198970.4|199086.8|198961.8|199095.4|198970.4|199077.5|198952.5|20
1725609770000|2024-09-06 08:02:50|199087.3|198962.3|199083.5|198958.5|199088.9|198963.9|199082.2|198957.2|21
1725609780000|2024-09-06 08:03:00|199084.1|198959.1|198992.8|198867.8|199096.6|198971.6|198992.4|198867.4|26
1725609790000|2024-09-06 08:03:10|198993.6|198868.6|199008.3|198883.3|199012.5|198887.5|198993.6|198868.6|25
1725609800000|2024-09-06 08:03:20|199007|198882|198998.4|198873.4|199007|198882|198997.8|198872.8|17
1725609810000|2024-09-06 08:03:30|198998.2|198873.2|198998.4|198873.4|199007.3|198882.3|198997.4|198872.4|10
1725609820000|2024-09-06 08:03:40|198999.8|198874.8|199052.8|198927.8|199074.7|198949.7|198995|198870|20
1725609830000|2024-09-06 08:03:50|199053.8|198928.8|199090.1|198965.1|199094.5|198969.5|199053.5|198928.5|20
1725609840000|2024-09-06 08:04:00|199089.2|198964.2|199079.6|198954.6|199089.4|198964.4|199077.8|198952.8|12
1725609850000|2024-09-06 08:04:10|199078.6|198953.6|199081.9|198956.9|199083.1|198958.1|199077.4|198952.4|8
1725609860000|2024-09-06 08:04:20|199083.2|198958.2|199081.1|198956.1|199084.2|198959.2|199081.1|198956.1|15
1725609870000|2024-09-06 08:04:30|199082.2|198957.2|199084.4|198959.4|199087.2|198962.2|199070.7|198945.7|13
1725609880000|2024-09-06 08:04:40|199086.1|198961.1|199063.6|198938.6|199086.1|198961.1|199062.8|198937.8|17
1725609890000|2024-09-06 08:04:50|199064.9|198939.9|199068.7|198943.7|199068.7|198943.7|199058.2|198933.2|8
1725609900000|2024-09-06 08:05:00|199067.5|198942.5|199066.5|198941.5|199076.5|198951.5|199065.3|198940.3|15
1725609910000|2024-09-06 08:05:10|199065.4|198940.4|199068|198943|199069.1|198944.1|199065.4|198940.4|13
1725609920000|2024-09-06 08:05:20|199069.5|198944.5|199033.1|198983.1|199078.5|198990.3|199025.7|198944.5|13
1725609930000|2024-09-06 08:05:30|199033.2|198983.2|199040.6|198990.6|199041.1|198991.1|199033.2|198983.2|11
1725609940000|2024-09-06 08:05:40|199041.7|198991.7|199062|199012|199070.6|199020.6|199041.7|198991.7|16
1725609950000|2024-09-06 08:05:50|199062.5|199012.5|199067.2|199017.2|199072|199022|199062.5|199012.5|11
1725609960000|2024-09-06 08:06:00|199068.4|199018.4|199070.5|199020.5|199072|199022|199068.3|199018.3|7
1725609970000|2024-09-06 08:06:10|199069.8|199019.8|199102.9|199052.9|199120.6|199070.6|199069.8|198985.5|15
1725609980000|2024-09-06 08:06:20|199102.2|199052.2|199095.3|199045.3|199102.2|199052.2|199095.3|199045.3|7
1725609990000|2024-09-06 08:06:30|199095.4|199045.4|199061.9|198936.9|199096.8|199046.8|199060|198935|15
1725610000000|2024-09-06 08:06:40|199062.7|198937.7|199095.6|198970.6|199097.9|198972.9|199062.7|198937.7|20
1725610010000|2024-09-06 08:06:50|199091|198966|199097.8|198972.8|199097.8|198972.8|199089.2|198964.2|13
1725610020000|2024-09-06 08:07:00|199095.8|198970.8|199094.5|198969.5|199097.5|198972.5|199093.2|198968.2|11
1725610030000|2024-09-06 08:07:10|199095.9|198970.9|199058|199008|199098.1|199011|199058|198970.9|14
1725610040000|2024-09-06 08:07:20|199061|199011|199058.6|199008.6|199061|199011|199053.8|199003.8|12
1725610050000|2024-09-06 08:07:30|199060.4|199010.4|199059.4|199009.4|199063|199013|199058.9|199008.9|11
1725610060000|2024-09-06 08:07:40|199060.5|199010.5|199063.9|199013.9|199065|199015|199060.5|199010.5|5
1725610070000|2024-09-06 08:07:50|199064.1|199014.1|199111.1|199061.1|199120|199070|199063.7|199013.7|7
1725610080000|2024-09-06 08:08:00|199108.8|199058.8|199111.9|199061.9|199115.2|199065.2|199103.8|199053.8|16
1725610090000|2024-09-06 08:08:10|199107.7|199057.7|199108.5|199058.5|199112.2|199062.2|199106.2|199056.2|12
1725610100000|2024-09-06 08:08:20|199109.9|199059.9|199109.7|199059.7|199110.7|199060.7|199107|199057|15
1725610110000|2024-09-06 08:08:30|199109|199059|199111.2|199061.2|199114.5|199064.5|199103.5|199053.5|21
1725610120000|2024-09-06 08:08:40|199111.9|199061.9|199114.7|199064.7|199114.7|199064.7|199111.5|199061.5|7
1725610130000|2024-09-06 08:08:50|199115|199065|199120.8|199070.8|199120.8|199070.8|199113.4|199063.4|7
1725610140000|2024-09-06 08:09:00|199121.4|199071.4|199115.8|199065.8|199121.4|199071.4|199115.3|199065.3|6
1725610150000|2024-09-06 08:09:10|199113.8|199063.8|199189.8|199064.8|199201|199076|199074.9|199024.9|22
1725610160000|2024-09-06 08:09:20|199185.1|199060.1|199172.5|199047.5|199186|199061|199165.6|199040.6|24
1725610170000|2024-09-06 08:09:30|199159|199034|199155.2|199030.2|199159|199034|199149.9|199024.9|20
1725610180000|2024-09-06 08:09:40|199153.6|199028.6|199148.5|199023.5|199153.6|199028.6|199144.2|199019.2|12
1725610190000|2024-09-06 08:09:50|199144.5|199019.5|199141.7|199016.7|199147.2|199022.2|199137.2|199012.2|12
1725610200000|2024-09-06 08:10:00|199140.3|199015.3|199098.5|198973.5|199140.3|199015.3|199089.5|198964.5|20
1725610210000|2024-09-06 08:10:10|199097.8|198972.8|199065.5|198940.5|199097.8|198972.8|199063.7|198938.7|29
1725610220000|2024-09-06 08:10:20|199070.9|198945.9|199069.3|198944.3|199076.1|198951.1|199065.2|198940.2|21
1725610230000|2024-09-06 08:10:30|199066.2|198941.2|199065.6|198940.6|199069.3|198944.3|199062.2|198937.2|14
1725610240000|2024-09-06 08:10:40|199058.2|198933.2|199062.1|198937.1|199069.7|198944.7|199058.2|198933.2|23
1725610250000|2024-09-06 08:10:50|199064.1|198939.1|199060.6|198935.6|199066|198941|199060.6|198935.6|10
1725610260000|2024-09-06 08:11:00|199058.6|198933.6|199058.6|198933.6|199060.7|198935.7|199056.7|198931.7|9
1725610270000|2024-09-06 08:11:10|199060.2|198935.2|199060.5|198935.5|199060.5|198935.5|199058.8|198933.8|6
1725610280000|2024-09-06 08:11:20|199060.9|198935.9|199072.4|198947.4|199072.5|198947.5|199060.9|198935.9|19
1725610290000|2024-09-06 08:11:30|199070.6|198945.6|199058.6|198933.6|199072.3|198947.3|199058.6|198933.6|12
1725610300000|2024-09-06 08:11:40|199056|198931|199062|198937|199063.5|198938.5|199056|198931|9
1725610310000|2024-09-06 08:11:50|199061|198936|199061.2|198936.2|199062|198937|199061|198936|4
1725610320000|2024-09-06 08:12:00|199060.4|198935.4|199065.1|198940.1|199065.1|198940.1|199059.9|198934.9|8
1725610330000|2024-09-06 08:12:10|199064.1|198939.1|199062.4|198937.4|199065.2|198940.2|199061.7|198936.7|9
1725610340000|2024-09-06 08:12:20|199060.5|198935.5|199018.3|198893.3|199060.5|198935.5|199018.3|198893.3|11
1725610350000|2024-09-06 08:12:30|199019.1|198894.1|199023|198898|199027.5|198902.5|199019.1|198894.1|11
1725610360000|2024-09-06 08:12:40|199024.7|198899.7|199058.4|198933.4|199058.6|198933.6|199024.7|198899.7|13
1725610370000|2024-09-06 08:12:50|199057.4|198932.4|199050.7|198925.7|199058.5|198933.5|199050.3|198925.3|12
1725610380000|2024-09-06 08:13:00|199053.5|198928.5|199021.8|198896.8|199053.5|198928.5|199021.8|198896.8|22
1725610390000|2024-09-06 08:13:10|199021.1|198896.1|199012.1|198887.1|199021.1|198896.1|199009.2|198884.2|19
1725610400000|2024-09-06 08:13:20|199011.7|198886.7|199008.1|198883.1|199011.7|198886.7|199005.1|198880.1|22
1725610410000|2024-09-06 08:13:30|199008.2|198883.2|199024.8|198899.8|199027.9|198902.9|199008.2|198883.2|23
1725610420000|2024-09-06 08:13:40|199023|198898|199022|198897|199024.1|198899.1|199018|198893|18
1725610430000|2024-09-06 08:13:50|199019.6|198894.6|199015.6|198890.6|199024.1|198899.1|199015.6|198890.6|26
1725610440000|2024-09-06 08:14:00|199015.7|198890.7|199018.4|198893.4|199018.4|198893.4|199015.7|198890.7|4
1725610450000|2024-09-06 08:14:10|199019.5|198894.5|199016.6|198891.6|199025.1|198900.1|199004.2|198879.2|19
1725610460000|2024-09-06 08:14:20|199016.2|198891.2|199018|198893|199018.3|198893.3|199016.2|198891.2|20
1725610470000|2024-09-06 08:14:30|199018.2|198893.2|199019.9|198894.9|199023.2|198898.2|199016.9|198891.9|15
1725610480000|2024-09-06 08:14:40|199018.1|198893.1|199019.1|198894.1|199020.8|198895.8|199014.8|198889.8|19
1725610490000|2024-09-06 08:14:50|199020.3|198895.3|199018.5|198893.5|199022.5|198897.5|199017|198892|9
1725610500000|2024-09-06 08:15:00|199017.7|198892.7|198989.3|198864.3|199022.2|198897.2|198975.3|198850.3|12
1725610510000|2024-09-06 08:15:10|198986.9|198861.9|199029|198904|199030.6|198905.6|198985.1|198860.1|26
1725610520000|2024-09-06 08:15:20|199029.5|198904.5|199025.2|198900.2|199030.4|198905.4|199025.2|198900.2|8
1725610530000|2024-09-06 08:15:30|199026.8|198901.8|199060.1|198935.1|199060.1|198935.1|199026.8|198901.8|5
1725610540000|2024-09-06 08:15:40|199059.4|198934.4|199039.6|198914.6|199065.2|198940.2|199039.6|198914.6|11
1725610550000|2024-09-06 08:15:50|199040.2|198915.2|199033.1|198908.1|199046.8|198921.8|199028.2|198903.2|19
1725610560000|2024-09-06 08:16:00|199033.9|198908.9|199037|198912|199037.7|198912.7|199033.9|198908.9|6
1725610570000|2024-09-06 08:16:10|199039.3|198914.3|199048.2|198923.2|199059.3|198934.3|199039.3|198914.3|17
1725610580000|2024-09-06 08:16:20|199046|198921|199053|198928|199053|198928|199037.3|198912.3|21
1725610590000|2024-09-06 08:16:30|199051.9|198926.9|199033.4|198908.4|199051.9|198926.9|199033.4|198908.4|20
1725610600000|2024-09-06 08:16:40|199035.7|198910.7|199036.8|198911.8|199036.8|198911.8|199024.4|198899.4|19
1725610610000|2024-09-06 08:16:50|199034.8|198909.8|199023.9|198898.9|199035.4|198910.4|199023.9|198898.9|6
1725610620000|2024-09-06 08:17:00|199025.2|198900.2|199000.1|198875.1|199025.2|198900.2|198997.2|198872.2|30
1725610630000|2024-09-06 08:17:10|198999.4|198874.4|198996.5|198871.5|198999.5|198874.5|198993.6|198868.6|11
1725610640000|2024-09-06 08:17:20|198996.2|198871.2|198980.2|198855.2|198997.8|198872.8|198976.5|198851.5|20
1725610650000|2024-09-06 08:17:30|198981|198856|198981.4|198856.4|198981.5|198856.5|198980.3|198855.3|4
1725610660000|2024-09-06 08:17:40|198982|198857|198993.4|198868.4|198993.4|198868.4|198976.4|198851.4|13
1725610670000|2024-09-06 08:17:50|198994.8|198869.8|198994.1|198869.1|198994.8|198869.8|198991.5|198866.5|9
1725610680000|2024-09-06 08:18:00|198992.7|198867.7|198980.9|198855.9|198992.7|198867.7|198978.6|198853.6|25
1725610690000|2024-09-06 08:18:10|198980.8|198855.8|198995.5|198870.5|198999.4|198874.4|198980.8|198855.8|21
1725610700000|2024-09-06 08:18:20|198996.5|198871.5|198994.4|198869.4|198997|198872|198990.5|198865.5|10
1725610710000|2024-09-06 08:18:30|198995.7|198870.7|198997.3|198872.3|198999.6|198874.6|198994.3|198869.3|7
1725610720000|2024-09-06 08:18:40|198996.2|198871.2|198978.4|198853.4|198996.2|198871.2|198977.3|198852.3|16
1725610730000|2024-09-06 08:18:50|198978|198853|198976.9|198851.9|198978.4|198853.4|198972.9|198847.9|18
1725610740000|2024-09-06 08:19:00|198974|198849|198976|198851|198976.8|198851.8|198973.1|198848.1|19
1725610750000|2024-09-06 08:19:10|198974.5|198849.5|198973.7|198848.7|198976.5|198851.5|198971.9|198846.9|20
1725610760000|2024-09-06 08:19:20|198972.2|198847.2|198972.6|198847.6|198973.8|198848.8|198971.9|198846.9|12
1725610770000|2024-09-06 08:19:30|198973.7|198848.7|198973.4|198848.4|198973.7|198848.7|198971.4|198846.4|9
1725610780000|2024-09-06 08:19:40|198972.4|198847.4|198975.4|198850.4|198975.8|198850.8|198971.7|198846.7|21
1725610790000|2024-09-06 08:19:50|198974.1|198849.1|198973.8|198848.8|198975.2|198850.2|198972.1|198847.1|14
1725610800000|2024-09-06 08:20:00|198973.6|198848.6|198973.2|198848.2|198973.8|198848.8|198971.9|198846.9|10
1725610810000|2024-09-06 08:20:10|198973|198848|198953.7|198903.7|198975.4|198904.2|198952.7|198847.7|11
1725610820000|2024-09-06 08:20:20|198955.3|198905.3|198958.5|198908.5|198959.6|198909.6|198955.3|198905.3|9
1725610830000|2024-09-06 08:20:30|198957.3|198907.3|198959.8|198909.8|198959.8|198909.8|198956.2|198906.2|11
1725610850000|2024-09-06 08:20:50|198958.7|198908.7|198959.2|198909.2|198960.4|198910.4|198958.7|198908.7|8
1725610860000|2024-09-06 08:21:00|198960.3|198910.3|198987.8|198937.8|198995.4|198945.4|198960.3|198910.3|10
1725610870000|2024-09-06 08:21:10|198989.3|198939.3|199002.6|198952.6|199002.6|198952.6|198986.6|198936.6|14
1725610880000|2024-09-06 08:21:20|199003.7|198953.7|198989.1|198939.1|199003.7|198953.7|198985.1|198935.1|18
1725610890000|2024-09-06 08:21:30|198988.3|198938.3|198993.1|198943.1|198994.4|198944.4|198988.3|198938.3|10
1725610900000|2024-09-06 08:21:40|198991.6|198941.6|199028.4|198903.4|199032|198941.6|198991.6|198903|16
1725610910000|2024-09-06 08:21:50|199030.4|198905.4|199030.7|198905.7|199034.4|198909.4|199027.9|198902.9|26
1725610920000|2024-09-06 08:22:00|199028.8|198903.8|199060.3|198935.3|199067|198942|199024|198899|31
1725610930000|2024-09-06 08:22:10|199061.1|198936.1|199050.6|198925.6|199061.1|198936.1|199047.2|198922.2|21
1725610940000|2024-09-06 08:22:20|199050.7|198925.7|199052.4|198927.4|199052.6|198927.6|199047.3|198922.3|24
1725610950000|2024-09-06 08:22:30|199051.3|198926.3|199039.5|198914.5|199052.9|198927.9|199028.9|198903.9|33
1725610960000|2024-09-06 08:22:40|199038|198913|199052.2|198927.2|199057.9|198932.9|199038|198913|22
1725610970000|2024-09-06 08:22:50|199055.8|198930.8|199055|198930|199060.1|198935.1|199049.2|198924.2|33
1725610980000|2024-09-06 08:23:00|199055.8|198930.8|199058.5|198933.5|199058.7|198933.7|199053.9|198928.9|26
1725610990000|2024-09-06 08:23:10|199055|198930|199058.7|198933.7|199058.7|198933.7|199054|198929|29
1725611000000|2024-09-06 08:23:20|199062.4|198937.4|199126.4|199001.4|199134.1|199009.1|199062.4|198937.4|30
1725611010000|2024-09-06 08:23:30|199123.3|198998.3|199129.4|199004.4|199130.8|199005.8|199122|198997|24
1725611020000|2024-09-06 08:23:40|199132.4|199007.4|199140.4|199015.4|199143.2|199018.2|199132.4|199007.4|17
1725611030000|2024-09-06 08:23:50|199137.6|199012.6|199091.4|198966.4|199137.6|199012.6|199088.8|198963.8|16
1725611040000|2024-09-06 08:24:00|199097|198972|199088.7|198963.7|199097|198972|199083.3|198958.3|28
1725611050000|2024-09-06 08:24:10|199090.6|198965.6|199108.9|198983.9|199108.9|198983.9|199082.7|198957.7|24
1725611060000|2024-09-06 08:24:20|199107.1|198982.1|199089.9|198964.9|199107.1|198982.1|199083.7|198958.7|29
1725611070000|2024-09-06 08:24:30|199090.5|198965.5|199093.4|198968.4|199095.9|198970.9|199084.3|198959.3|27
1725611080000|2024-09-06 08:24:40|199090.2|198965.2|199089.4|198964.4|199094.4|198969.4|199081.9|198956.9|25
1725611090000|2024-09-06 08:24:50|199089.8|198964.8|199089.7|198964.7|199095|198970|199087.7|198962.7|23
1725611100000|2024-09-06 08:25:00|199082.9|198957.9|199094.3|198969.3|199094.3|198969.3|199071.5|198946.5|25
1725611110000|2024-09-06 08:25:10|199093.8|198968.8|199057.8|199007.8|199095.1|199009.4|199052.4|198968.8|10
1725611120000|2024-09-06 08:25:20|199056.5|199006.5|199068.6|199018.6|199071.9|199021.9|199054.7|199004.7|13
1725611130000|2024-09-06 08:25:30|199069.7|199019.7|199082.7|199032.7|199083.8|199033.8|199069.7|199019.7|10
1725611140000|2024-09-06 08:25:40|199081.5|199031.5|199085.7|199035.7|199086|199036|199081.5|199031.5|15
1725611150000|2024-09-06 08:25:50|199085.5|199035.5|199099.8|199049.8|199114.8|199064.8|199082.9|199032.9|19
1725611160000|2024-09-06 08:26:00|199098.6|199048.6|199086.6|199036.6|199102.9|199052.9|199082.8|199032.8|27
1725611170000|2024-09-06 08:26:10|199077.5|199027.5|199118.5|198993.5|199119.1|199027.5|199077.5|198987.9|29
1725611180000|2024-09-06 08:26:20|199120.2|198995.2|199134.2|199009.2|199138.8|199013.8|199120.2|198995.2|35
1725611190000|2024-09-06 08:26:30|199134.4|199009.4|199152.9|199027.9|199152.9|199027.9|199132.6|199007.6|22
1725611200000|2024-09-06 08:26:40|199155.4|199030.4|199149.5|199024.5|199158.9|199033.9|199149.5|199024.5|14
1725611210000|2024-09-06 08:26:50|199151.6|199026.6|199152.4|199027.4|199152.4|199027.4|199149.4|199024.4|8
1725611220000|2024-09-06 08:27:00|199149|199024|199156.3|199031.3|199156.8|199031.8|199149|199024|8
1725611230000|2024-09-06 08:27:10|199154.5|199029.5|199155.9|199030.9|199157.5|199032.5|199154.4|199029.4|10
1725611240000|2024-09-06 08:27:20|199155.2|199030.2|199156.2|199031.2|199156.4|199031.4|199155.2|199030.2|4
1725611250000|2024-09-06 08:27:30|199155.9|199030.9|199155.8|199030.8|199157.7|199032.7|199155|199030|13
1725611260000|2024-09-06 08:27:40|199153.2|199028.2|199155.7|199030.7|199155.7|199030.7|199153.2|199028.2|2
1725611270000|2024-09-06 08:27:50|199153.5|199028.5|199189.4|199064.4|199194.1|199069.1|199153.5|199028.5|18
1725611280000|2024-09-06 08:28:00|199192.4|199067.4|199192.1|199067.1|199195.9|199070.9|199187.6|199062.6|19
1725611290000|2024-09-06 08:28:10|199195.4|199070.4|199195.7|199070.7|199206.5|199081.5|199189.8|199064.8|34
1725611300000|2024-09-06 08:28:20|199195.4|199070.4|199179.3|199054.3|199199.6|199074.6|199176.2|199051.2|25
1725611310000|2024-09-06 08:28:30|199178.8|199053.8|199177.8|199052.8|199180.3|199055.3|199177.8|199052.8|8
1725611320000|2024-09-06 08:28:40|199176.1|199051.1|199189.9|199064.9|199198.1|199073.1|199176.1|199051.1|23
1725611330000|2024-09-06 08:28:50|199187.4|199062.4|199195.7|199070.7|199202.1|199077.1|199184.7|199059.7|23
1725611340000|2024-09-06 08:29:00|199194.1|199069.1|199186.4|199061.4|199195.4|199070.4|199186.4|199061.4|22
1725611350000|2024-09-06 08:29:10|199189.2|199064.2|199192|199067|199196.9|199071.9|199186.6|199061.6|29
1725611360000|2024-09-06 08:29:20|199190.1|199065.1|199180|199055|199200.9|199075.9|199174.4|199049.4|27
1725611370000|2024-09-06 08:29:30|199181.6|199056.6|199086.3|198961.3|199181.6|199056.6|199086.3|198961.3|22
1725611380000|2024-09-06 08:29:40|199087|198962|199047.3|198922.3|199087|198964.7|199014.7|198920.5|27
1725611390000|2024-09-06 08:29:50|199047.5|198922.5|199046.6|198921.6|199065.4|198940.4|199046.6|198921.6|29
1725611400000|2024-09-06 08:30:00|199042.1|198917.1|199004.3|198879.3|199044|198919|198999.8|198874.8|33
1725611410000|2024-09-06 08:30:10|199004.2|198879.2|199003.5|198878.5|199007.6|198882.6|199003.3|198878.3|17
1725611420000|2024-09-06 08:30:20|199004.8|198879.8|199004.1|198879.1|199006.9|198881.9|199003.3|198878.3|16
1725611430000|2024-09-06 08:30:30|199004.4|198879.4|199030.3|198905.3|199030.3|198905.3|199003.7|198878.7|29
1725611440000|2024-09-06 08:30:40|199029.8|198904.8|199022.8|198897.8|199033.9|198908.9|199017.4|198892.4|19
1725611450000|2024-09-06 08:30:50|199023.1|198898.1|199020.9|198895.9|199026.6|198901.6|199010.7|198885.7|22
1725611460000|2024-09-06 08:31:00|199020|198895|199024.4|198899.4|199031.1|198906.1|199019.3|198894.3|25
1725611470000|2024-09-06 08:31:10|199024.3|198899.3|199023.7|198898.7|199024.3|198899.3|199017.4|198892.4|15
1725611480000|2024-09-06 08:31:20|199015.6|198890.6|199020.9|198895.9|199022.5|198897.5|199015.6|198890.6|12
1725611490000|2024-09-06 08:31:30|199022.2|198897.2|199026.9|198901.9|199035.5|198910.5|199016.3|198891.3|37
1725611500000|2024-09-06 08:31:40|199021.3|198896.3|199022.6|198897.6|199026.9|198901.9|199019.8|198894.8|17
1725611510000|2024-09-06 08:31:50|199020.4|198895.4|198978.4|198853.4|199020.4|198895.4|198975.3|198850.3|25
1725611520000|2024-09-06 08:32:00|198974.4|198849.4|198978.5|198853.5|198983.4|198858.4|198973.9|198848.9|18
1725611530000|2024-09-06 08:32:10|198978.3|198853.3|198990.8|198865.8|198991.8|198866.8|198973.3|198848.3|35
1725611540000|2024-09-06 08:32:20|198991.3|198866.3|198989.5|198864.5|198991.3|198866.3|198987.1|198862.1|19
1725611550000|2024-09-06 08:32:30|198989.8|198864.8|198990.6|198865.6|198990.6|198865.6|198978.6|198853.6|12
1725611560000|2024-09-06 08:32:40|198991.1|198866.1|198992.2|198867.2|198992.2|198867.2|198985.3|198860.3|13
1725611570000|2024-09-06 08:32:50|198990.9|198865.9|198984.8|198859.8|198997.6|198872.6|198981|198856|25
1725611580000|2024-09-06 08:33:00|198984.2|198859.2|198999.3|198874.3|198999.3|198874.3|198980.9|198855.9|26
1725611590000|2024-09-06 08:33:10|198999.9|198874.9|199049.5|198924.5|199054.4|198965.8|198999.9|198874.9|15
1725611600000|2024-09-06 08:33:20|199050.4|198925.4|199037.2|198987.2|199059.1|198991.9|199037.2|198925.4|14
1725611610000|2024-09-06 08:33:30|199036.4|198986.4|199037.4|198987.4|199039.5|198989.5|199035.4|198985.4|10
1725611620000|2024-09-06 08:33:40|199038.9|198988.9|199038.5|198988.5|199041.4|198991.4|199035.2|198985.2|10
1725611630000|2024-09-06 08:33:50|199040.2|198990.2|199042.8|198992.8|199042.8|198992.8|199037.3|198987.3|17
1725611640000|2024-09-06 08:34:00|199045|198995|199108.4|198983.4|199116.4|199040.1|199045|198983.4|19
1725611650000|2024-09-06 08:34:10|199112|198987|199108.2|198983.2|199112|198987|199107.3|198982.3|11
1725611660000|2024-09-06 08:34:20|199109.8|198984.8|199110.8|198985.8|199110.8|198985.8|199107.9|198982.9|10
1725611670000|2024-09-06 08:34:30|199112.4|198987.4|199106.6|198981.6|199119.4|198994.4|199106.1|198981.1|12
1725611680000|2024-09-06 08:34:40|199107|198982|199107.9|198982.9|199109.9|198984.9|199107|198982|3
1725611690000|2024-09-06 08:34:50|199107.5|198982.5|199115.4|198990.4|199115.7|198990.7|199105.4|198980.4|13
1725611700000|2024-09-06 08:35:00|199117.4|198992.4|199130.8|199005.8|199131.5|199006.5|199114|198989|14
1725611710000|2024-09-06 08:35:10|199129.7|199004.7|199145.5|199020.5|199149.8|199024.8|199129.7|199004.7|14
1725611720000|2024-09-06 08:35:20|199145.7|199020.7|199172.3|199047.3|199175|199050|199144.9|199019.9|29
1725611730000|2024-09-06 08:35:30|199172.8|199047.8|199171|199046|199172.9|199047.9|199167.8|199042.8|28
1725611740000|2024-09-06 08:35:40|199174.9|199049.9|199208.6|199083.6|199215.6|199090.6|199174.9|199049.9|36
1725611750000|2024-09-06 08:35:50|199212.2|199087.2|199224.8|199099.8|199236.1|199111.1|199212.2|199087.2|17
1725611760000|2024-09-06 08:36:00|199226.1|199101.1|199298.8|199173.8|199323.6|199198.6|199225.5|199100.5|22
1725611770000|2024-09-06 08:36:10|199309.6|199184.6|199308.7|199183.7|199316.3|199191.3|199306.5|199181.5|18
1725611780000|2024-09-06 08:36:20|199308.3|199183.3|199333.6|199208.6|199344.3|199219.3|199308.3|199183.3|17
1725611790000|2024-09-06 08:36:30|199318.2|199193.2|199317.3|199192.3|199318.4|199193.4|199314.6|199189.6|18
1725611800000|2024-09-06 08:36:40|199316.7|199191.7|199316|199191|199317.9|199192.9|199310.5|199185.5|18
1725611810000|2024-09-06 08:36:50|199317.1|199192.1|199315.3|199190.3|199319.1|199194.1|199313.9|199188.9|17
1725611820000|2024-09-06 08:37:00|199314.6|199189.6|199293.2|199168.2|199317.5|199192.5|199292.9|199167.9|17
1725611830000|2024-09-06 08:37:10|199294.4|199169.4|199278.5|199153.5|199294.4|199169.4|199278.5|199153.5|9
1725611840000|2024-09-06 08:37:20|199281.3|199156.3|199309.7|199184.7|199323.2|199198.2|199281.3|199156.3|14
1725611850000|2024-09-06 08:37:30|199306.9|199181.9|199297.2|199172.2|199306.9|199181.9|199296.1|199171.1|10
1725611860000|2024-09-06 08:37:40|199294.9|199169.9|199302.3|199177.3|199318.1|199193.1|199293.2|199168.2|24
1725611870000|2024-09-06 08:37:50|199303.4|199178.4|199305.8|199180.8|199315.5|199190.5|199301.2|199176.2|16
1725611880000|2024-09-06 08:38:00|199306.2|199181.2|199296.6|199171.6|199308|199183|199296.6|199171.6|12
1725611890000|2024-09-06 08:38:10|199297.8|199172.8|199270|199145|199305.1|199180.1|199270|199145|16
1725611900000|2024-09-06 08:38:20|199270.2|199145.2|199283.1|199158.1|199283.1|199158.1|199270.2|199145.2|12
1725611910000|2024-09-06 08:38:30|199285|199160|199276.6|199151.6|199285|199160|199276.6|199151.6|18
1725611920000|2024-09-06 08:38:40|199275.7|199150.7|199272.6|199147.6|199279.2|199154.2|199271.9|199146.9|18
1725611930000|2024-09-06 08:38:50|199273.7|199148.7|199282.9|199157.9|199286.4|199161.4|199273.7|199148.7|10
1725611940000|2024-09-06 08:39:00|199281.4|199156.4|199327.9|199202.9|199327.9|199202.9|199280.3|199155.3|18
1725611950000|2024-09-06 08:39:10|199327.1|199202.1|199320.4|199195.4|199327.8|199202.8|199320.4|199195.4|16
1725611960000|2024-09-06 08:39:20|199320.8|199195.8|199306.1|199256.1|199345.8|199259.8|199306.1|199195.8|11
1725611970000|2024-09-06 08:39:30|199343.4|199218.4|199353.6|199228.6|199359.5|199267.6|199316|199216.4|32
1725611980000|2024-09-06 08:39:40|199356.3|199231.3|199361.1|199236.1|199363.6|199238.6|199353.4|199228.4|18
1725611990000|2024-09-06 08:39:50|199361.2|199236.2|199356.3|199231.3|199361.2|199236.2|199354.5|199229.5|27
1725612000000|2024-09-06 08:40:00|199357.1|199232.1|199323.4|199273.4|199361.7|199301.8|199323.4|199232.1|23
1725612010000|2024-09-06 08:40:10|199325.4|199275.4|199326.9|199276.9|199328.9|199278.9|199323.5|199273.5|14
1725612020000|2024-09-06 08:40:20|199327.3|199277.3|199329.2|199279.2|199329.2|199279.2|199326.3|199276.3|4
1725612030000|2024-09-06 08:40:30|199327.6|199277.6|199360|199235|199364.9|199278.7|199327.6|199223.7|10
1725612040000|2024-09-06 08:40:40|199359.7|199234.7|199352.5|199227.5|199360.1|199235.1|199340.8|199215.8|16
1725612050000|2024-09-06 08:40:50|199353.1|199228.1|199347.8|199222.8|199353.1|199228.1|199346.2|199221.2|8
1725612060000|2024-09-06 08:41:00|199347.7|199222.7|199304|199254|199347.7|199256.2|199300.6|199222.7|16
1725612070000|2024-09-06 08:41:10|199303.3|199253.3|199278|199228|199303.3|199253.3|199275.3|199225.3|14
1725612080000|2024-09-06 08:41:20|199280.4|199230.4|199281.3|199231.3|199281.3|199231.3|199278.7|199228.7|4
1725612090000|2024-09-06 08:41:30|199283.2|199233.2|199269.7|199219.7|199283.2|199233.2|199268|199218|8
1725612100000|2024-09-06 08:41:40|199271.7|199221.7|199272.7|199222.7|199275.2|199225.2|199271.7|199221.7|11
1725612110000|2024-09-06 08:41:50|199274.4|199224.4|199274.4|199224.4|199274.8|199224.8|199271.9|199221.9|5
1725612120000|2024-09-06 08:42:00|199272.1|199222.1|199279.8|199229.8|199282.7|199232.7|199272.1|199222.1|19
1725612130000|2024-09-06 08:42:10|199277.3|199227.3|199365.9|199240.9|199368.9|199243.9|199276.6|199226.2|21
1725612140000|2024-09-06 08:42:20|199364.3|199239.3|199364.4|199239.4|199366.6|199241.6|199362.6|199237.6|19
1725612150000|2024-09-06 08:42:30|199390.6|199265.6|199336.5|199286.5|199390.6|199295|199336.5|199253.6|24
1725612160000|2024-09-06 08:42:40|199338.8|199288.8|199316.4|199266.4|199339.3|199289.3|199315.1|199265.1|18
1725612170000|2024-09-06 08:42:50|199317|199267|199335.1|199285.1|199344.8|199294.8|199316|199266|30
1725612180000|2024-09-06 08:43:00|199337.3|199287.3|199335.5|199285.5|199339.4|199289.4|199331.6|199281.6|28
1725612190000|2024-09-06 08:43:10|199335.7|199285.7|199312.1|199262.1|199344.2|199294.2|199312.1|199262.1|25
1725612200000|2024-09-06 08:43:20|199312.5|199262.5|199312|199262|199315.5|199265.5|199312|199262|13
1725612210000|2024-09-06 08:43:30|199311.5|199261.5|199265.7|199215.7|199311.6|199261.6|199263.7|199213.7|13
1725612220000|2024-09-06 08:43:40|199262.4|199212.4|199270.6|199220.6|199273.5|199223.5|199262.4|199212.4|10
1725612230000|2024-09-06 08:43:50|199269.9|199219.9|199272.4|199222.4|199273.1|199223.1|199267.1|199217.1|7
1725612240000|2024-09-06 08:44:00|199270.9|199220.9|199270.7|199220.7|199270.9|199220.9|199267.4|199217.4|6
1725612250000|2024-09-06 08:44:10|199268.4|199218.4|199268.5|199218.5|199270.8|199220.8|199265.5|199215.5|7
1725612270000|2024-09-06 08:44:30|199269.1|199219.1|199270.7|199220.7|199272.4|199222.4|199268.3|199218.3|9
1725612280000|2024-09-06 08:44:40|199272.2|199222.2|199270.6|199220.6|199272.2|199222.2|199270.6|199220.6|2
1725612300000|2024-09-06 08:45:00|199270.3|199220.3|199189.9|199139.9|199271.1|199221.1|199189.9|199139.9|8
1725612310000|2024-09-06 08:45:10|199185.2|199135.2|199220.4|199170.4|199227.9|199177.9|199185.2|199135.2|25
1725612320000|2024-09-06 08:45:20|199221|199171|199220.6|199170.6|199221|199171|199217.8|199167.8|17
1725612330000|2024-09-06 08:45:30|199220.1|199170.1|199213.7|199163.7|199220.2|199170.2|199197.5|199147.5|27
1725612340000|2024-09-06 08:45:40|199257.8|199132.8|199168.2|199118.2|199257.8|199169.6|199161.6|199081.4|27
1725612350000|2024-09-06 08:45:50|199165|199115|199208.1|199083.1|199209.6|199126.4|199160.7|199073.2|20
1725612360000|2024-09-06 08:46:00|199206.8|199081.8|199235.3|199110.3|199240.6|199115.6|199206.4|199081.4|23
1725612370000|2024-09-06 08:46:10|199229.8|199104.8|199213.6|199088.6|199229.8|199104.8|199213.1|199088.1|17
1725612380000|2024-09-06 08:46:20|199213|199088|199215|199090|199220.2|199095.2|199211.3|199086.3|16
1725612400000|2024-09-06 08:46:40|199214.6|199089.6|199215.2|199090.2|199216.5|199091.5|199214.6|199089.6|4
1725612410000|2024-09-06 08:46:50|199215.4|199090.4|199212.5|199087.5|199215.4|199090.4|199209.6|199084.6|4
1725612420000|2024-09-06 08:47:00|199215.7|199090.7|199215.4|199090.4|199215.7|199090.7|199215.4|199090.4|2
1725612440000|2024-09-06 08:47:20|199215.6|199090.6|199217.8|199092.8|199217.8|199092.8|199215.6|199090.6|4
1725612450000|2024-09-06 08:47:30|199220.1|199095.1|199265|199140|199266.7|199141.7|199220.1|199095.1|12
1725612460000|2024-09-06 08:47:40|199264.5|199139.5|199312.3|199187.3|199317.6|199192.6|199264.5|199139.5|8
1725612470000|2024-09-06 08:47:50|199312.7|199187.7|199304.2|199179.2|199314.4|199189.4|199304.2|199179.2|19
1725612480000|2024-09-06 08:48:00|199303.2|199178.2|199263.2|199138.2|199303.2|199178.2|199259.5|199134.5|6
1725612490000|2024-09-06 08:48:10|199262.7|199137.7|199210.4|199085.4|199262.7|199137.7|199205.6|199080.6|16
1725612500000|2024-09-06 08:48:20|199210.9|199085.9|199210.1|199085.1|199211|199086|199206.9|199081.9|8
1725612510000|2024-09-06 08:48:30|199207.1|199082.1|199210.6|199085.6|199210.8|199085.8|199207.1|199082.1|4
1725612520000|2024-09-06 08:48:40|199211.5|199086.5|199211.5|199086.5|199211.5|199086.5|199211.5|199086.5|1
1725612530000|2024-09-06 08:48:50|199211.8|199086.8|199212.1|199087.1|199213.5|199088.5|199211.8|199086.8|4
1725612540000|2024-09-06 08:49:00|199211.5|199086.5|199175.4|199050.4|199211.5|199086.5|199175.4|199050.4|11
1725612550000|2024-09-06 08:49:10|199174.7|199049.7|199174.7|199049.7|199174.7|199049.7|199174.7|199049.7|1
1725612560000|2024-09-06 08:49:20|199175.6|199050.6|199180.2|199055.2|199186.3|199061.3|199174.7|199049.7|13
1725612570000|2024-09-06 08:49:30|199177.4|199052.4|199184.3|199059.3|199196.8|199080.9|199126.8|199048.6|19
1725612580000|2024-09-06 08:49:40|199183.4|199058.4|199183|199058|199183.4|199058.4|199179.6|199054.6|5
1725612590000|2024-09-06 08:49:50|199180.4|199055.4|199182|199057|199183.2|199058.2|199180.4|199055.4|7
1725612600000|2024-09-06 08:50:00|199182.4|199057.4|199197.5|199072.5|199197.5|199072.5|199182|199057|4
1725612610000|2024-09-06 08:50:10|199197.2|199072.2|199215.6|199090.6|199215.6|199090.6|199197.2|199072.2|11
1725612620000|2024-09-06 08:50:20|199212.4|199087.4|199213.2|199088.2|199216.5|199091.5|199212.4|199087.4|7
1725612630000|2024-09-06 08:50:30|199212.9|199087.9|199213.8|199088.8|199214.7|199089.7|199210.8|199085.8|8
1725612640000|2024-09-06 08:50:40|199213.6|199088.6|199210|199085|199214.7|199089.7|199210|199085|11
1725612650000|2024-09-06 08:50:50|199209.9|199084.9|199210.1|199085.1|199210.1|199085.1|199209.5|199084.5|3
1725612660000|2024-09-06 08:51:00|199208.7|199083.7|199202.3|199077.3|199208.7|199083.7|199202.3|199077.3|7
1725612670000|2024-09-06 08:51:10|199200.7|199075.7|199179.2|199054.2|199200.7|199075.7|199178.3|199053.3|7
1725612680000|2024-09-06 08:51:20|199180.2|199055.2|199183.9|199058.9|199187.7|199062.7|199180.1|199055.1|19
1725612690000|2024-09-06 08:51:30|199185.8|199060.8|199190|199065|199190|199065|199181.6|199056.6|27
1725612700000|2024-09-06 08:51:40|199190.1|199065.1|199185.1|199060.1|199190.7|199065.7|199184.5|199059.5|23
1725612710000|2024-09-06 08:51:50|199185.8|199060.8|199254.7|199129.7|199266.3|199141.3|199185.8|199060.8|34
1725612720000|2024-09-06 08:52:00|199256.9|199131.9|199267.4|199142.4|199269.6|199144.6|199254.6|199129.6|21
1725612730000|2024-09-06 08:52:10|199266.4|199141.4|199271.4|199146.4|199280.8|199155.8|199262.7|199137.7|17
1725612740000|2024-09-06 08:52:20|199269.5|199144.5|199309.8|199184.8|199314.6|199189.6|199269.5|199144.5|15
1725612750000|2024-09-06 08:52:30|199309.1|199184.1|199262.4|199212.4|199309.1|199219.4|199262.4|199184.1|11
1725612760000|2024-09-06 08:52:40|199263.9|199213.9|199262.5|199212.5|199269.9|199219.9|199257.4|199207.4|17
1725612770000|2024-09-06 08:52:50|199263.7|199213.7|199268.7|199218.7|199270|199220|199262.5|199212.5|6
1725612780000|2024-09-06 08:53:00|199304.1|199179.1|199386.9|199261.9|199386.9|199261.9|199304.1|199179.1|18
1725612790000|2024-09-06 08:53:10|199385.8|199260.8|199361.7|199236.7|199385.8|199260.8|199353.6|199228.6|23
1725612800000|2024-09-06 08:53:20|199359.5|199234.5|199360.7|199235.7|199362.1|199237.1|199354.2|199229.2|12
1725612810000|2024-09-06 08:53:30|199359.1|199234.1|199325|199275|199364.3|199275.7|199325|199234.1|13
1725612820000|2024-09-06 08:53:40|199325.3|199275.3|199323.1|199273.1|199326.6|199276.6|199323.1|199273.1|10
1725612830000|2024-09-06 08:53:50|199324.7|199274.7|199324.6|199274.6|199325.7|199275.7|199322.5|199272.5|11
1725612840000|2024-09-06 08:54:00|199325.5|199275.5|199325|199275|199325.5|199275.5|199322.1|199272.1|11
1725612850000|2024-09-06 08:54:10|199323.2|199273.2|199322.7|199272.7|199323.8|199273.8|199320.4|199270.4|17
1725612860000|2024-09-06 08:54:20|199320.8|199270.8|199311.6|199261.6|199322.9|199272.9|199309.2|199259.2|10
1725612870000|2024-09-06 08:54:30|199310.9|199260.9|199301.4|199251.4|199320.7|199270.7|199299.7|199249.7|14
1725612880000|2024-09-06 08:54:40|199302.7|199252.7|199307.8|199257.8|199307.8|199257.8|199300.6|199250.6|10
1725612890000|2024-09-06 08:54:50|199306.9|199256.9|199304.9|199254.9|199309.7|199259.7|199304.6|199254.6|16
1725612900000|2024-09-06 08:55:00|199305.9|199255.9|199300.4|199250.4|199305.9|199255.9|199297.4|199247.4|16
1725612910000|2024-09-06 08:55:10|199297.9|199247.9|199301.2|199251.2|199305.9|199255.9|199297.9|199247.9|10
1725612920000|2024-09-06 08:55:20|199302.6|199252.6|199301.3|199251.3|199305.7|199255.7|199300.3|199250.3|10
1725612930000|2024-09-06 08:55:30|199298.9|199248.9|199225.1|199175.1|199302.7|199252.7|199224.8|199174.8|16
1725612940000|2024-09-06 08:55:40|199222.1|199172.1|199220.5|199170.5|199223.9|199173.9|199213.1|199163.1|19
1725612950000|2024-09-06 08:55:50|199219.5|199169.5|199229.1|199179.1|199229.1|199179.1|199218.7|199168.7|9
1725612960000|2024-09-06 08:56:00|199226.7|199176.7|199222.5|199172.5|199226.7|199176.7|199220.8|199170.8|22
1725612970000|2024-09-06 08:56:10|199223.4|199173.4|199225.9|199175.9|199225.9|199175.9|199219.5|199169.5|24
1725612980000|2024-09-06 08:56:20|199220.8|199170.8|199220.9|199170.9|199224.2|199174.2|199219.6|199169.6|19
1725612990000|2024-09-06 08:56:30|199207.4|199157.4|199176.5|199126.5|199207.4|199157.4|199169.5|199119.5|36
1725613000000|2024-09-06 08:56:40|199182.3|199132.3|199210.2|199085.2|199217.9|199135.4|199170.6|199081.5|40
1725613010000|2024-09-06 08:56:50|199213.6|199088.6|199175.9|199125.9|199219.2|199135.2|199175.7|199088.6|40
1725613020000|2024-09-06 08:57:00|199178.6|199128.6|199193.3|199068.3|199218.2|199129.8|199174.4|199064.1|39
1725613030000|2024-09-06 08:57:10|199198|199073|199214.8|199089.8|199219.1|199094.1|199184.8|199059.8|35
1725613040000|2024-09-06 08:57:20|199216.2|199091.2|199219|199094|199222.2|199097.2|199212.5|199087.5|22
1725613050000|2024-09-06 08:57:30|199219.3|199094.3|199218.4|199093.4|199219.3|199094.3|199217.4|199092.4|10
1725613060000|2024-09-06 08:57:40|199220.1|199095.1|199219|199094|199220.9|199095.9|199216.6|199091.6|14
1725613070000|2024-09-06 08:57:50|199219.1|199094.1|199263.4|199138.4|199266.3|199141.3|199218.5|199093.5|12
1725613080000|2024-09-06 08:58:00|199268.1|199143.1|199267.8|199142.8|199269.2|199144.2|199265|199140|23
1725613090000|2024-09-06 08:58:10|199269.4|199144.4|199265.7|199140.7|199270.3|199145.3|199265.7|199140.7|25
1725613100000|2024-09-06 08:58:20|199268.5|199143.5|199267.8|199142.8|199268.5|199143.5|199264.8|199139.8|25
1725613110000|2024-09-06 08:58:30|199267.7|199142.7|199267.2|199142.2|199272.5|199147.5|199264.2|199139.2|26
1725613120000|2024-09-06 08:58:40|199268.8|199143.8|199262|199137|199272.4|199147.4|199259.6|199134.6|37
1725613130000|2024-09-06 08:58:50|199261.7|199136.7|199218.1|199093.1|199264.6|199139.6|199216.5|199091.5|35
1725613140000|2024-09-06 08:59:00|199219.3|199094.3|199228|199103|199230.8|199142.7|199185.8|199094.3|38
1725613150000|2024-09-06 08:59:10|199223.3|199098.3|199220.8|199095.8|199232.2|199107.2|199215.7|199090.7|40
1725613160000|2024-09-06 08:59:20|199217.1|199092.1|199208.7|199083.7|199223.2|199098.2|199208|199083|39
1725613170000|2024-09-06 08:59:30|199210.5|199085.5|199217.2|199092.2|199218.1|199093.1|199208.7|199083.7|37
1725613180000|2024-09-06 08:59:40|199213.3|199088.3|199209.8|199084.8|199218.5|199093.5|199209.8|199084.8|28
1725613190000|2024-09-06 08:59:50|199211.5|199086.5|199210|199085|199213.1|199088.1|199209.6|199084.6|12
1725613200000|2024-09-06 09:00:00|199213.3|199088.3|199218.2|199093.2|199222.5|199097.5|199213.3|199088.3|24
1725613210000|2024-09-06 09:00:10|199219.8|199094.8|199209.8|199084.8|199220.7|199095.7|199208.5|199083.5|22
1725613220000|2024-09-06 09:00:20|199211.1|199086.1|199211.9|199086.9|199215.4|199090.4|199199.5|199074.5|10
1725613230000|2024-09-06 09:00:30|199212.6|199087.6|199209|199084|199213.6|199088.6|199207.5|199082.5|11
1725613240000|2024-09-06 09:00:40|199210.2|199085.2|199226.6|199101.6|199226.6|199101.6|199208.9|199083.9|14
1725613250000|2024-09-06 09:00:50|199227.6|199102.6|199222.2|199097.2|199228.3|199103.3|199220.7|199095.7|9
1725613260000|2024-09-06 09:01:00|199221.9|199096.9|199222.4|199097.4|199223.7|199098.7|199220.7|199095.7|6
1725613270000|2024-09-06 09:01:10|199223.6|199098.6|199223.6|199098.6|199223.6|199098.6|199223.6|199098.6|1
1725613280000|2024-09-06 09:01:20|199223.8|199098.8|199227.4|199102.4|199234.4|199109.4|199223.8|199098.8|18
1725613290000|2024-09-06 09:01:30|199227.2|199102.2|199226.5|199101.5|199228.5|199103.5|199226.4|199101.4|21
1725613300000|2024-09-06 09:01:40|199227|199102|199177.5|199052.5|199227.6|199102.6|199174|199049|35
1725613310000|2024-09-06 09:01:50|199177.6|199052.6|199175.3|199050.3|199179|199054|199170.8|199045.8|27
1725613320000|2024-09-06 09:02:00|199171.8|199046.8|199171.2|199046.2|199176.2|199051.2|199165.4|199040.4|37
1725613330000|2024-09-06 09:02:10|199170.8|199045.8|199143|199018|199170.8|199045.8|199143|199018|18
1725613340000|2024-09-06 09:02:20|199142.3|199017.3|199142.9|199017.9|199145.2|199020.2|199142|199017|9
1725613350000|2024-09-06 09:02:30|199142.8|199017.8|199142.9|199017.9|199145.7|199020.7|199142.8|199017.8|8
1725613360000|2024-09-06 09:02:40|199143.4|199018.4|199144.7|199019.7|199145.2|199020.2|199143|199018|12
1725613370000|2024-09-06 09:02:50|199143|199018|199140.3|199015.3|199144.6|199019.6|199140.3|199015.3|8
1725613380000|2024-09-06 09:03:00|199141|199016|199099.1|198974.1|199141|199016|199098.4|198973.4|14
1725613390000|2024-09-06 09:03:10|199098|198973|199099.1|198974.1|199105.1|198980.1|199094.7|198969.7|14
1725613400000|2024-09-06 09:03:20|199101.1|198976.1|199100.3|198975.3|199101.5|198976.5|199099.5|198974.5|10
1725613410000|2024-09-06 09:03:30|199101.3|198976.3|199102.8|198977.8|199110.4|198985.4|199101.3|198976.3|11
1725613420000|2024-09-06 09:03:40|199101.3|198976.3|199099.2|198974.2|199103.7|198978.7|199099.2|198974.2|6
1725613430000|2024-09-06 09:03:50|199099.1|198974.1|199094.8|198969.8|199099.1|198974.1|199094.8|198969.8|3
1725613440000|2024-09-06 09:04:00|199095.5|198970.5|199104.1|198979.1|199104.5|198979.5|199095.5|198970.5|6
1725613450000|2024-09-06 09:04:10|199103.6|198978.6|199126.9|199001.9|199131|199006|199103.6|198978.6|8
1725613460000|2024-09-06 09:04:20|199126.2|199001.2|199125.5|199000.5|199126.8|199001.8|199123.3|198998.3|7
1725613470000|2024-09-06 09:04:30|199125.3|199000.3|199127.8|199002.8|199127.8|199002.8|199125.3|199000.3|3
1725613480000|2024-09-06 09:04:40|199128.1|199003.1|199035|198985|199136.6|199057|199035|198985|14
1725613490000|2024-09-06 09:04:50|199035.7|198985.7|199004.6|198954.6|199038.1|198988.1|199004.6|198954.6|12
1725613500000|2024-09-06 09:05:00|199003.5|198953.5|199005|198955|199006.1|198956.1|199003.5|198953.5|9
1725613510000|2024-09-06 09:05:10|199003|198953|198983.6|198933.6|199003|198953|198983.3|198933.3|13
1725613520000|2024-09-06 09:05:20|198984.9|198934.9|198981.5|198931.5|198990|198940|198981.2|198931.2|12
1725613530000|2024-09-06 09:05:30|198980.7|198930.7|198977.4|198927.4|198980.7|198930.7|198974.5|198924.5|11
1725613540000|2024-09-06 09:05:40|198976.5|198926.5|198977.5|198927.5|198980.5|198930.5|198973.6|198923.6|13
1725613550000|2024-09-06 09:05:50|198976.6|198926.6|198976.3|198926.3|198977.1|198927.1|198974.8|198924.8|11
1725613560000|2024-09-06 09:06:00|198976.9|198926.9|198976.5|198926.5|198977.9|198927.9|198975|198925|6
1725613570000|2024-09-06 09:06:10|198974.6|198924.6|198976.6|198926.6|198976.6|198926.6|198974.6|198924.6|3
1725613580000|2024-09-06 09:06:20|198978.3|198928.3|198975.3|198925.3|198979.3|198929.3|198974.7|198924.7|11
1725613590000|2024-09-06 09:06:30|198976.3|198926.3|198970.9|198920.9|198976.9|198926.9|198970.4|198920.4|6
1725613610000|2024-09-06 09:06:50|198972.4|198922.4|198975.2|198925.2|198988.9|198938.9|198967.5|198917.5|14
1725613620000|2024-09-06 09:07:00|198973.9|198923.9|198984.3|198859.3|199002.8|198923.9|198971.2|198846.2|11
1725613630000|2024-09-06 09:07:10|198985|198860|198933.4|198808.4|198986.6|198861.6|198933.4|198808.4|20
1725613640000|2024-09-06 09:07:20|198935.8|198810.8|198947.8|198822.8|198948.9|198823.9|198925.5|198800.5|25
1725613650000|2024-09-06 09:07:30|198947.2|198822.2|198946.3|198821.3|198947.2|198822.2|198943.3|198818.3|15
1725613660000|2024-09-06 09:07:40|198943.5|198818.5|198945.1|198820.1|198947.5|198822.5|198942.3|198817.3|18
1725613670000|2024-09-06 09:07:50|198942.5|198817.5|198937.3|198812.3|198942.5|198817.5|198935.9|198810.9|10
1725613680000|2024-09-06 09:08:00|198939.3|198814.3|198944.5|198819.5|198944.5|198819.5|198939.3|198814.3|6
1725613690000|2024-09-06 09:08:10|198945.8|198820.8|198977.1|198852.1|198985.6|198860.6|198945.8|198820.8|15
1725613700000|2024-09-06 09:08:20|198978.7|198853.7|198968.4|198843.4|198978.7|198853.7|198959.8|198834.8|13
1725613710000|2024-09-06 09:08:30|198970|198845|198989|198864|198991.8|198866.8|198966.5|198841.5|28
1725613720000|2024-09-06 09:08:40|198988.6|198863.6|198987|198862|198989.9|198864.9|198983.5|198858.5|33
1725613730000|2024-09-06 09:08:50|198986.9|198861.9|198987.7|198862.7|198988.3|198863.3|198985.2|198860.2|11
1725613740000|2024-09-06 09:09:00|198986.4|198861.4|198981.3|198856.3|198986.4|198861.4|198980|198855|14
1725613750000|2024-09-06 09:09:10|198979.8|198854.8|198992.8|198867.8|198992.8|198867.8|198977.1|198852.1|12
1725613760000|2024-09-06 09:09:20|198990.9|198865.9|198988.8|198863.8|198992.9|198867.9|198980.3|198855.3|13
1725613770000|2024-09-06 09:09:30|198989.4|198864.4|198989.6|198864.6|198991.4|198866.4|198989.4|198864.4|5
1725613780000|2024-09-06 09:09:40|198989.5|198864.5|199013.7|198888.7|199025.1|198900.1|198989.5|198864.5|23
1725613790000|2024-09-06 09:09:50|199014.4|198889.4|199013.1|198888.1|199017.3|198892.3|199000.1|198875.1|18
1725613800000|2024-09-06 09:10:00|199010.6|198885.6|199006.6|198881.6|199020.6|198895.6|199004.7|198879.7|34
1725613810000|2024-09-06 09:10:10|199005|198880|199016.2|198891.2|199019.1|198894.1|199005|198880|23
1725613820000|2024-09-06 09:10:20|199016.1|198891.1|199016.1|198891.1|199018.7|198893.7|199011.9|198886.9|29
1725613830000|2024-09-06 09:10:30|199017.1|198892.1|199050.4|198925.4|199068|198943|199012.7|198887.7|25
1725613840000|2024-09-06 09:10:40|199048.5|198923.5|199051.5|198926.5|199051.5|198926.5|199041|198916|13
1725613850000|2024-09-06 09:10:50|199052.5|198927.5|199106.1|198981.1|199106.1|198981.1|199052.5|198927.5|16
1725613860000|2024-09-06 09:11:00|199105.4|198980.4|199099.7|198974.7|199105.4|198980.4|199096.3|198971.3|8
1725613870000|2024-09-06 09:11:10|199094.6|198969.6|199096.4|198971.4|199099|198974|199094.6|198969.6|4
1725613880000|2024-09-06 09:11:20|199095.7|198970.7|199080.4|198955.4|199095.7|198970.7|199077.5|198952.5|7
1725613890000|2024-09-06 09:11:30|199079|198954|199083.6|198958.6|199083.6|198958.6|199071.2|198946.2|7
1725613900000|2024-09-06 09:11:40|199081.8|198956.8|199078.7|198953.7|199081.8|198956.8|199075.1|198950.1|10
1725613910000|2024-09-06 09:11:50|199080.2|198955.2|199100.5|198975.5|199102|198977|199080.2|198955.2|5
1725613920000|2024-09-06 09:12:00|199100.8|198975.8|199098.8|198973.8|199107.2|198982.2|199098.6|198973.6|11
1725613930000|2024-09-06 09:12:10|199100.3|198975.3|199098.5|198973.5|199100.3|198975.3|199097|198972|8
1725613940000|2024-09-06 09:12:20|199100.7|198975.7|199111.3|199061.3|199120.6|199063.8|199100.6|198975.6|19
1725613950000|2024-09-06 09:12:30|199112.6|199062.6|199114.1|199064.1|199114.1|199064.1|199106.5|199056.5|11
1725613960000|2024-09-06 09:12:40|199112.8|199062.8|199111.7|199061.7|199112.8|199062.8|199109.5|199059.5|5
1725613970000|2024-09-06 09:12:50|199113.2|199063.2|199112.3|199062.3|199113.4|199063.4|199110.2|199060.2|10
1725613980000|2024-09-06 09:13:00|199115.4|199065.4|199115|199065|199115.4|199065.4|199111.5|199061.5|5
1725613990000|2024-09-06 09:13:10|199113.7|199063.7|199186.6|199061.6|199197.9|199075.3|199111.4|199061.4|7
1725614000000|2024-09-06 09:13:20|199188.1|199063.1|199188.2|199063.2|199188.2|199063.2|199184.3|199059.3|11
1725614010000|2024-09-06 09:13:30|199189.8|199064.8|199188.2|199063.2|199190.3|199065.3|199186.5|199061.5|9
1725614020000|2024-09-06 09:13:40|199189.5|199064.5|199159.9|199034.9|199189.5|199064.5|199157|199032|10
1725614030000|2024-09-06 09:13:50|199158.6|199033.6|199155.7|199030.7|199160.7|199035.7|199153.6|199028.6|11
1725614040000|2024-09-06 09:14:00|199154.1|199029.1|199152.1|199027.1|199157.2|199032.2|199152.1|199027.1|24
1725614050000|2024-09-06 09:14:10|199153.6|199028.6|199164.6|199039.6|199166.9|199041.9|199152.5|199027.5|17
1725614060000|2024-09-06 09:14:20|199162.6|199037.6|199163|199038|199163.9|199038.9|199151.7|199026.7|22
1725614070000|2024-09-06 09:14:30|199163.2|199038.2|199158.4|199033.4|199166.4|199041.4|199158.4|199033.4|27
1725614080000|2024-09-06 09:14:40|199160.6|199035.6|199173.9|199048.9|199198.2|199073.2|199160.6|199035.6|31
1725614090000|2024-09-06 09:14:50|199172.1|199047.1|199177.2|199052.2|199177.2|199052.2|199166|199041|29
1725614100000|2024-09-06 09:15:00|199177.1|199052.1|199168.3|199043.3|199177.5|199052.5|199167.1|199042.1|24
1725614110000|2024-09-06 09:15:10|199169.6|199044.6|199088.2|199038.2|199169.6|199064.5|199087.9|199024|18
1725614120000|2024-09-06 09:15:20|199090.7|199040.7|199100.8|199050.8|199102.9|199052.9|199090.7|199040.7|8
1725614130000|2024-09-06 09:15:30|199097.8|199047.8|199100.8|199050.8|199100.8|199050.8|199097.8|199047.8|2
1725614140000|2024-09-06 09:15:40|199098.4|199048.4|199102.3|199052.3|199102.3|199052.3|199097.4|199047.4|13
1725614150000|2024-09-06 09:15:50|199100.7|199050.7|199101.2|199051.2|199101.2|199051.2|199096.7|199046.7|8
1725614160000|2024-09-06 09:16:00|199099.9|199049.9|199101.4|199051.4|199102.5|199052.5|199099.7|199049.7|9
1725614170000|2024-09-06 09:16:10|199102.7|199052.7|199165.5|199040.5|199167.3|199060.1|199101.1|199040.5|12
1725614180000|2024-09-06 09:16:20|199160.5|199035.5|199147.3|199022.3|199160.5|199035.5|199147.3|199022.3|17
1725614190000|2024-09-06 09:16:30|199148.4|199023.4|199146.6|199021.6|199151.5|199026.5|199144|199019|17
1725614200000|2024-09-06 09:16:40|199146.1|199021.1|199146|199021|199150.8|199025.8|199142.1|199017.1|18
1725614210000|2024-09-06 09:16:50|199144.7|199019.7|199148.2|199023.2|199148.2|199023.2|199144.7|199019.7|3
1725614220000|2024-09-06 09:17:00|199148.4|199023.4|199155|199030|199161.2|199036.2|199148.4|199023.4|16
1725614230000|2024-09-06 09:17:10|199152.6|199027.6|199155.2|199030.2|199156.2|199031.2|199152.6|199027.6|14
1725614240000|2024-09-06 09:17:20|199156.5|199031.5|199153.9|199028.9|199156.5|199031.5|199150.7|199025.7|21
1725614250000|2024-09-06 09:17:30|199155.2|199030.2|199152.3|199027.3|199164.8|199039.8|199146.1|199021.1|17
1725614260000|2024-09-06 09:17:40|199153.2|199028.2|199130.2|199005.2|199153.2|199028.2|199128.8|199003.8|18
1725614270000|2024-09-06 09:17:50|199127.6|199002.6|199127.9|199002.9|199127.9|199002.9|199127.1|199002.1|3
1725614280000|2024-09-06 09:18:00|199126.1|199001.1|199063.2|198938.2|199126.1|199001.1|199063.2|198938.2|24
1725614290000|2024-09-06 09:18:10|199067.6|198942.6|199067.3|198942.3|199067.6|198942.6|199064.9|198939.9|7
1725614300000|2024-09-06 09:18:20|199069|198944|199068.2|198943.2|199069.4|198944.4|199066.8|198941.8|7
1725614310000|2024-09-06 09:18:30|199068.7|198943.7|199070.8|198945.8|199074.8|198949.8|199060.9|198935.9|10
1725614320000|2024-09-06 09:18:40|199070.3|198945.3|199043.1|198918.1|199070.4|198945.4|199040.4|198915.4|11
1725614330000|2024-09-06 09:18:50|199041.3|198916.3|199032.1|198907.1|199043.5|198918.5|199031.3|198906.3|7
1725614340000|2024-09-06 09:19:00|199032.5|198907.5|199037.7|198912.7|199037.7|198912.7|199031.6|198906.6|14
1725614350000|2024-09-06 09:19:10|199038.4|198913.4|199068.7|198943.7|199068.7|198943.7|199037.3|198912.3|8
1725614360000|2024-09-06 09:19:20|199067|198942|199064.7|198939.7|199073|198948|199064.7|198939.7|8
1725614370000|2024-09-06 09:19:30|199064.3|198939.3|199073.6|198948.6|199074.3|198949.3|199064.3|198939.3|7
1725614380000|2024-09-06 09:19:40|199074.3|198949.3|199074.4|198949.4|199075.1|198950.1|199074.3|198949.3|3
1725614390000|2024-09-06 09:19:50|199074.5|198949.5|199079|198954|199079.1|198954.1|199074.5|198949.5|7
1725614400000|2024-09-06 09:20:00|199081|198956|199083.7|198958.7|199083.7|198958.7|199079.9|198954.9|9
1725614410000|2024-09-06 09:20:10|199082.2|198957.2|199083.1|198958.1|199083.1|198958.1|199081.4|198956.4|3
1725614420000|2024-09-06 09:20:20|199082.1|198957.1|199076.4|198951.4|199082.1|198957.1|199069.3|198944.3|17
1725614430000|2024-09-06 09:20:30|199076.7|198951.7|199079.2|198954.2|199079.2|198954.2|199074.4|198949.4|7
1725614440000|2024-09-06 09:20:40|199078.5|198953.5|199076.9|198951.9|199079.9|198954.9|199075.4|198950.4|13
1725614450000|2024-09-06 09:20:50|199078|198953|199083.4|198958.4|199090.6|198965.6|199078|198953|6
1725614460000|2024-09-06 09:21:00|199081.6|198956.6|199072.6|198947.6|199087.5|198962.5|199068.2|198943.2|25
1725614470000|2024-09-06 09:21:10|199074.6|198949.6|199067.4|198942.4|199085.2|198960.2|199067.4|198942.4|11
1725614480000|2024-09-06 09:21:20|199068.3|198943.3|199072.6|198947.6|199077.1|198952.1|199068.3|198943.3|16
1725614490000|2024-09-06 09:21:30|199071|198946|199066.5|198941.5|199074.5|198949.5|199065.6|198940.6|14
1725614500000|2024-09-06 09:21:40|199065.8|198940.8|199070.2|198945.2|199077.1|198952.1|199065.8|198940.8|10
1725614510000|2024-09-06 09:21:50|199066.5|198941.5|199066.3|198941.3|199072.5|198947.5|199066.1|198941.1|9
1725614520000|2024-09-06 09:22:00|199067.8|198942.8|199065.4|198940.4|199071.1|198946.1|199064.4|198939.4|16
1725614530000|2024-09-06 09:22:10|199063.7|198938.7|199062.5|198937.5|199068.6|198943.6|199062.5|198937.5|10
1725614540000|2024-09-06 09:22:20|199063.2|198938.2|199036.5|198986.5|199064.4|198994|199016.4|198938.2|22
1725614550000|2024-09-06 09:22:30|199036.9|198986.9|199036.7|198986.7|199037.9|198987.9|199036.7|198986.7|5
1725614560000|2024-09-06 09:22:40|199036.2|198986.2|199095.5|198970.5|199098.4|199023.8|199033.6|198970.4|20
1725614570000|2024-09-06 09:22:50|199094.1|198969.1|199098.5|198973.5|199098.5|199015.2|199063.5|198969.1|7
1725614580000|2024-09-06 09:23:00|199099.4|198974.4|199107.6|198982.6|199108.4|198983.4|199098.8|198973.8|7
1725614590000|2024-09-06 09:23:10|199109.2|198984.2|199110.3|198985.3|199115.8|198990.8|199107.2|198982.2|7
1725614600000|2024-09-06 09:23:20|199111|198986|199075|199025|199120.3|199026.1|199075|198986|17
1725614610000|2024-09-06 09:23:30|199077|199027|199080.7|199030.7|199080.8|199030.8|199073.9|199023.9|10
1725614630000|2024-09-06 09:23:50|199080.5|199030.5|199080.5|199030.5|199080.5|199030.5|199080.5|199030.5|1
1725614640000|2024-09-06 09:24:00|199080.8|199030.8|199076.7|199026.7|199086.3|199036.3|199071.7|199021.7|18
1725614650000|2024-09-06 09:24:10|199075.4|199025.4|199075.6|199025.6|199076.5|199026.5|199072.7|199022.7|26
1725614660000|2024-09-06 09:24:20|199077.1|199027.1|199073.9|199023.9|199077.1|199027.1|199072.8|199022.8|15
1725614670000|2024-09-06 09:24:30|199081.6|199031.6|199079.8|199029.8|199081.6|199031.6|199073.5|199023.5|25
1725614680000|2024-09-06 09:24:40|199076.9|199026.9|199073.5|199023.5|199077.8|199027.8|199071.9|199021.9|12
1725614690000|2024-09-06 09:24:50|199076.3|199026.3|199078.4|199028.4|199081|199031|199074.8|199024.8|8
1725614700000|2024-09-06 09:25:00|199079.5|199029.5|199054.6|199004.6|199081.3|199031.3|199048.2|198998.2|19
1725614710000|2024-09-06 09:25:10|199056.4|199006.4|199056.4|199006.4|199056.5|199006.5|199055.5|199005.5|4
1725614720000|2024-09-06 09:25:20|199055.5|199005.5|199054.2|199004.2|199055.5|199005.5|199049.2|198999.2|7
1725614730000|2024-09-06 09:25:30|199055.9|199005.9|199055.2|199005.2|199055.9|199005.9|199055.2|199005.2|2
1725614740000|2024-09-06 09:25:40|199053.2|199003.2|199051.1|199001.1|199053.2|199003.2|199051.1|199001.1|2
1725614750000|2024-09-06 09:25:50|199052.1|199002.1|199052.8|199002.8|199052.8|199002.8|199050.7|199000.7|3
1725614760000|2024-09-06 09:26:00|199054.1|199004.1|199053.5|199003.5|199055.4|199005.4|199050.5|199000.5|5
1725614770000|2024-09-06 09:26:10|199054.8|199004.8|199054.1|199004.1|199056.2|199006.2|199054.1|199004.1|3
1725614780000|2024-09-06 09:26:20|199050.7|199000.7|199055.7|199005.7|199055.7|199005.7|199050.4|199000.4|6
1725614790000|2024-09-06 09:26:30|199054.4|199004.4|199099.7|199049.7|199103.3|199053.3|199037.4|198987.4|16
1725614800000|2024-09-06 09:26:40|199099|199049|199104.5|199054.5|199105.8|199055.8|199099|199049|7
1725614810000|2024-09-06 09:26:50|199104.8|199054.8|199114.1|199064.1|199115.3|199065.3|199104.8|199054.8|11
1725614820000|2024-09-06 09:27:00|199113.2|199063.2|199109.5|199059.5|199114.2|199064.2|199107.1|199057.1|19
1725614830000|2024-09-06 09:27:10|199108.1|199058.1|199107.7|199057.7|199108.4|199058.4|199107.4|199057.4|5
1725614840000|2024-09-06 09:27:20|199109.7|199059.7|199116|199066|199116.9|199066.9|199106|199056|12
1725614850000|2024-09-06 09:27:30|199116.9|199066.9|199117.2|199067.2|199118.5|199068.5|199106.2|199056.2|16
1725614860000|2024-09-06 09:27:40|199116.4|199066.4|199106.5|199056.5|199117.2|199067.2|199106.5|199056.5|8
1725614870000|2024-09-06 09:27:50|199108.9|199058.9|199188.5|199063.5|199195.3|199106.7|199108.9|199058.9|12
1725614880000|2024-09-06 09:28:00|199190.9|199065.9|199188.6|199063.6|199191.3|199066.3|199187.6|199062.6|8
1725614890000|2024-09-06 09:28:10|199191.1|199066.1|199187.6|199062.6|199196.6|199071.6|199187.6|199062.6|12
1725614900000|2024-09-06 09:28:20|199186.3|199061.3|199187.5|199062.5|199190.2|199065.2|199185.9|199060.9|10
1725614910000|2024-09-06 09:28:30|199187.6|199062.6|199186.3|199061.3|199187.6|199062.6|199186.3|199061.3|2
1725614920000|2024-09-06 09:28:40|199150.2|199100.2|199149.8|199099.8|199150.2|199100.2|199148.5|199098.5|6
1725614930000|2024-09-06 09:28:50|199148.8|199098.8|199111.8|199061.8|199148.8|199098.8|199108.7|199058.7|15
1725614940000|2024-09-06 09:29:00|199111.1|199061.1|199102.3|199052.3|199111.1|199061.1|199099.8|199049.8|13
1725614950000|2024-09-06 09:29:10|199101.2|199051.2|199103.9|199053.9|199109.1|199059.1|199092.7|199042.7|20
1725614960000|2024-09-06 09:29:20|199102.5|199052.5|199102.7|199052.7|199102.7|199052.7|199090.4|199040.4|14
1725614970000|2024-09-06 09:29:30|199100.4|199050.4|199105|199055|199105.2|199055.2|199098.3|199048.3|13
1725614980000|2024-09-06 09:29:40|199103.8|199053.8|199067.5|199017.5|199103.8|199053.8|199057.6|199007.6|24
1725614990000|2024-09-06 09:29:50|199066.4|199016.4|199069.3|199019.3|199072.4|199022.4|199059.5|199009.5|27
1725615000000|2024-09-06 09:30:00|199069.2|199019.2|199066|199016|199070.3|199020.3|199063.2|199013.2|13
1725615010000|2024-09-06 09:30:10|199063.5|199013.5|199062.1|199012.1|199067.1|199017.1|199062.1|199012.1|7
1725615020000|2024-09-06 09:30:20|199065.8|199015.8|199063.8|199013.8|199065.8|199015.8|199063.8|199013.8|7
1725615030000|2024-09-06 09:30:30|199063.2|199013.2|199058.6|199008.6|199066.8|199016.8|199058.6|199008.6|16
1725615040000|2024-09-06 09:30:40|199059.1|199009.1|199064.2|199014.2|199065.3|199015.3|199059.1|199009.1|15
1725615050000|2024-09-06 09:30:50|199062.3|199012.3|199063.4|199013.4|199065.6|199015.6|199062.3|199012.3|20
1725615060000|2024-09-06 09:31:00|199064.2|199014.2|199063.3|199013.3|199066.1|199016.1|199063|199013|23
1725615070000|2024-09-06 09:31:10|199064.8|199014.8|199028|198978|199064.8|199014.8|199027.3|198977.3|31
1725615080000|2024-09-06 09:31:20|199028.3|198978.3|199030.4|198980.4|199031.7|198981.7|199027.8|198977.8|11
1725615090000|2024-09-06 09:31:30|199032.1|198982.1|199030.9|198980.9|199033.7|198983.7|199030|198980|12
1725615100000|2024-09-06 09:31:40|199033.2|198983.2|199027.9|198977.9|199033.2|198983.2|199026.6|198976.6|9
1725615110000|2024-09-06 09:31:50|199026.2|198976.2|199027.2|198977.2|199028.1|198978.1|199023.7|198973.7|9
1725615120000|2024-09-06 09:32:00|199029.6|198979.6|199028.7|198978.7|199029.6|198979.6|199026.8|198976.8|9
1725615130000|2024-09-06 09:32:10|199024.5|198974.5|198982.7|198932.7|199026.6|198976.6|198976.7|198926.7|19
1725615140000|2024-09-06 09:32:20|198984.2|198934.2|198981.5|198931.5|198987|198937|198977.9|198927.9|20
1725615150000|2024-09-06 09:32:30|198981.9|198931.9|198972.4|198922.4|198993.7|198943.7|198969.7|198919.7|22
1725615160000|2024-09-06 09:32:40|198972|198922|198971.4|198921.4|198974.9|198924.9|198968.7|198918.7|10
1725615170000|2024-09-06 09:32:50|198972.4|198922.4|198990.6|198940.6|198991.1|198941.1|198969.9|198919.9|12
1725615180000|2024-09-06 09:33:00|198989|198939|198990.8|198940.8|198991.7|198941.7|198986|198936|13
1725615190000|2024-09-06 09:33:10|198989.8|198939.8|198965|198915|198990.3|198940.3|198963.9|198913.9|12
1725615200000|2024-09-06 09:33:20|198963.7|198913.7|198965.6|198915.6|198966.6|198916.6|198961.7|198911.7|12
1725615210000|2024-09-06 09:33:30|198965.7|198915.7|198949.4|198899.4|198965.7|198915.7|198938.5|198888.5|24
1725615220000|2024-09-06 09:33:40|198950.5|198900.5|198947.9|198897.9|198950.9|198900.9|198941.7|198891.7|27
1725615230000|2024-09-06 09:33:50|198947|198897|198912.4|198862.4|198953.1|198903.1|198912.4|198862.4|25
1725615240000|2024-09-06 09:34:00|198913.7|198863.7|198918.5|198868.5|198921|198871|198909.4|198859.4|25
1725615250000|2024-09-06 09:34:10|198917.1|198867.1|198912.3|198862.3|198918|198868|198910.3|198860.3|29
1725615260000|2024-09-06 09:34:20|198911.2|198861.2|198863.1|198813.1|198911.6|198861.6|198846.7|198796.7|32
1725615270000|2024-09-06 09:34:30|198871.4|198821.4|198867.6|198817.6|198871.4|198821.4|198863|198813|32
1725615280000|2024-09-06 09:34:40|198868.8|198818.8|198872.8|198822.8|198872.8|198822.8|198866.8|198816.8|26
1725615290000|2024-09-06 09:34:50|198870.2|198820.2|198867|198817|198873.5|198823.5|198864.8|198814.8|28
1725615300000|2024-09-06 09:35:00|198870.4|198820.4|198866.1|198816.1|198870.4|198820.4|198863.5|198813.5|17
1725615310000|2024-09-06 09:35:10|198864.3|198814.3|198904.3|198779.3|198910.2|198816.1|198864.3|198772.7|26
1725615320000|2024-09-06 09:35:20|198906.5|198781.5|198914|198789|198914.6|198789.6|198903.3|198778.3|13
1725615330000|2024-09-06 09:35:30|198915.8|198790.8|198914.5|198789.5|198915.8|198790.8|198914.4|198789.4|3
1725615340000|2024-09-06 09:35:40|198913.1|198788.1|198909.5|198784.5|198914.7|198789.7|198907.1|198782.1|13
1725615350000|2024-09-06 09:35:50|198911.1|198786.1|198951.2|198826.2|198953.7|198867.3|198871.2|198781.7|32
1725615360000|2024-09-06 09:36:00|198953.5|198828.5|198947.1|198822.1|198953.5|198828.5|198931.2|198806.2|22
1725615370000|2024-09-06 09:36:10|198945.4|198820.4|198946.3|198821.3|198946.3|198821.3|198939.1|198814.1|16
1725615380000|2024-09-06 09:36:20|198947.1|198822.1|198942.3|198817.3|198947.6|198822.6|198939.9|198814.9|16
1725615390000|2024-09-06 09:36:30|198943.6|198818.6|198944.6|198819.6|198945.6|198820.6|198942.5|198817.5|12
1725615400000|2024-09-06 09:36:40|198946|198821|198938.6|198813.6|198946|198821|198933.3|198808.3|11
1725615410000|2024-09-06 09:36:50|198940.2|198815.2|198941.4|198816.4|198942.9|198817.9|198937.5|198812.5|19
1725615420000|2024-09-06 09:37:00|198939.6|198814.6|198946|198821|198946|198821|198939.6|198814.6|15
1725615430000|2024-09-06 09:37:10|198946.7|198821.7|198940.9|198815.9|198947.5|198822.5|198938.9|198813.9|14
1725615440000|2024-09-06 09:37:20|198940.6|198815.6|198941.2|198816.2|198944.7|198819.7|198938.7|198813.7|22
1725615450000|2024-09-06 09:37:30|198939.8|198814.8|198943.6|198818.6|198946.2|198821.2|198939.8|198814.8|21
1725615460000|2024-09-06 09:37:40|198941.8|198816.8|198940.9|198815.9|198943.6|198818.6|198934.6|198809.6|23
1725615470000|2024-09-06 09:37:50|198940.6|198815.6|198935|198810|198943|198818|198935|198810|22
1725615480000|2024-09-06 09:38:00|198935.9|198810.9|198941.3|198816.3|198943.3|198818.3|198932.3|198807.3|23
1725615490000|2024-09-06 09:38:10|198942|198817|198944.1|198819.1|198946|198821|198940.9|198815.9|9
1725615500000|2024-09-06 09:38:20|198944.2|198819.2|198917.7|198867.7|198973|198883.6|198917.7|198819.2|23
1725615510000|2024-09-06 09:38:30|198917.1|198867.1|198901.1|198851.1|198917.1|198867.1|198897.3|198847.3|14
1725615520000|2024-09-06 09:38:40|198899.4|198849.4|198900.7|198850.7|198900.8|198850.8|198899.4|198849.4|3
1725615530000|2024-09-06 09:38:50|198899.4|198849.4|198901.3|198851.3|198901.3|198851.3|198896.9|198846.9|7
1725615540000|2024-09-06 09:39:00|198899.7|198849.7|198897.9|198847.9|198901.9|198851.9|198897.9|198847.9|12
1725615550000|2024-09-06 09:39:10|198897.6|198847.6|198899.2|198849.2|198901.8|198851.8|198896.3|198846.3|25
1725615560000|2024-09-06 09:39:20|198899.8|198849.8|198822|198772|198900.8|198850.8|198820.9|198770.9|28
1725615570000|2024-09-06 09:39:30|198822.7|198772.7|198829.1|198779.1|198829.1|198779.1|198818.3|198768.3|11
1725615580000|2024-09-06 09:39:40|198830.4|198780.4|198833.4|198783.4|198833.7|198783.7|198830|198780|11
1725615590000|2024-09-06 09:39:50|198832.8|198782.8|198828|198778|198832.8|198782.8|198824.7|198774.7|10
1725615600000|2024-09-06 09:40:00|198832.9|198782.9|198850.3|198800.3|198852.2|198802.2|198815.7|198765.7|28
1725615610000|2024-09-06 09:40:10|198849.5|198799.5|198852.7|198802.7|198854|198804|198842.6|198792.6|22
1725615620000|2024-09-06 09:40:20|198853.6|198803.6|198908|198858|198908|198858|198852.8|198802.8|13
1725615630000|2024-09-06 09:40:30|198888.2|198838.2|198916.9|198866.9|198916.9|198866.9|198887.5|198837.5|29
1725615640000|2024-09-06 09:40:40|198914.3|198864.3|198917.5|198867.5|198918.4|198868.4|198910.3|198860.3|13
1725615650000|2024-09-06 09:40:50|198916.5|198866.5|198913.5|198863.5|198916.5|198866.5|198910.6|198860.6|6
1725615660000|2024-09-06 09:41:00|198912.5|198862.5|198893.4|198843.4|198913.1|198863.1|198887|198837|14
1725615670000|2024-09-06 09:41:10|198894.5|198844.5|198915.7|198865.7|198917.6|198867.6|198894.5|198844.5|12
1725615680000|2024-09-06 09:41:20|198915.6|198865.6|198916.1|198866.1|198916.1|198866.1|198915.1|198865.1|3
1725615690000|2024-09-06 09:41:30|198915.1|198865.1|198927.5|198877.5|198930.8|198880.8|198914.1|198864.1|17
1725615700000|2024-09-06 09:41:40|198926.4|198876.4|198925.2|198875.2|198926.4|198876.4|198916.5|198866.5|16
1725615710000|2024-09-06 09:41:50|198924.4|198874.4|198910.4|198860.4|198924.5|198874.5|198910.4|198860.4|6
1725615720000|2024-09-06 09:42:00|198911.1|198861.1|198949|198899|198949.9|198899.9|198910.4|198860.4|17
1725615730000|2024-09-06 09:42:10|198948.7|198898.7|198932.3|198882.3|198977.2|198898.7|198931.2|198850.6|11
1725615740000|2024-09-06 09:42:20|198933.4|198883.4|198937.6|198887.6|198938.5|198888.5|198931.5|198881.5|12
1725615750000|2024-09-06 09:42:30|198936.2|198886.2|198942|198892|198944.5|198894.5|198936.2|198886.2|10
1725615760000|2024-09-06 09:42:40|198942.4|198892.4|198953.8|198903.8|198953.8|198903.8|198941.3|198891.3|9
1725615770000|2024-09-06 09:42:50|198952.9|198902.9|198950.8|198900.8|198952.9|198902.9|198950.8|198900.8|5
1725615780000|2024-09-06 09:43:00|198951.7|198901.7|198951.2|198901.2|198955.3|198905.3|198950.2|198900.2|8
1725615790000|2024-09-06 09:43:10|198952.2|198902.2|198948.4|198898.4|198953.8|198903.8|198947.8|198897.8|7
1725615800000|2024-09-06 09:43:20|198950.3|198900.3|198956.3|198906.3|198957.8|198907.8|198950.3|198900.3|14
1725615810000|2024-09-06 09:43:30|198954.6|198904.6|198957.2|198907.2|198959.5|198909.5|198951.3|198901.3|10
1725615820000|2024-09-06 09:43:40|198956|198906|198956.6|198906.6|198957.2|198907.2|198955.7|198905.7|6
1725615830000|2024-09-06 09:43:50|198955.6|198905.6|198951.4|198901.4|198955.6|198905.6|198948.8|198898.8|14
1725615840000|2024-09-06 09:44:00|198952.4|198902.4|198955.9|198905.9|198955.9|198905.9|198951|198901|14
1725615850000|2024-09-06 09:44:10|198954.8|198904.8|198952.5|198902.5|198956.6|198906.6|198950.3|198900.3|13
1725615860000|2024-09-06 09:44:20|198951.3|198901.3|198951.2|198901.2|198952.7|198902.7|198950|198900|12
1725615870000|2024-09-06 09:44:30|198952.7|198902.7|198951.3|198901.3|198955.3|198905.3|198951.3|198901.3|15
1725615880000|2024-09-06 09:44:40|198947.6|198897.6|198962.7|198912.7|198965.2|198915.2|198947.6|198897.6|6
1725615890000|2024-09-06 09:44:50|198961.6|198911.6|198962.4|198912.4|198962.7|198912.7|198960.5|198910.5|13
1725615900000|2024-09-06 09:45:00|198960.3|198910.3|198957.5|198907.5|198962.5|198912.5|198957.5|198907.5|6
1725615910000|2024-09-06 09:45:10|198959.5|198909.5|198954.4|198904.4|198959.5|198909.5|198952.4|198902.4|12
1725615920000|2024-09-06 09:45:20|198955.3|198905.3|198956.8|198906.8|198959.8|198909.8|198955.3|198905.3|16
1725615930000|2024-09-06 09:45:30|198956|198906|198894.7|198844.7|198956|198906|198889.6|198839.6|21
1725615940000|2024-09-06 09:45:40|198896.1|198846.1|198884.4|198834.4|198896.1|198846.1|198880.1|198830.1|9
1725615950000|2024-09-06 09:45:50|198884|198834|198884.8|198834.8|198885.5|198835.5|198884|198834|6
1725615960000|2024-09-06 09:46:00|198883.9|198833.9|198878.4|198828.4|198883.9|198833.9|198876|198826|10
1725615970000|2024-09-06 09:46:10|198878.7|198828.7|198878.3|198828.3|198878.7|198828.7|198875.9|198825.9|5
1725615980000|2024-09-06 09:46:20|198878.1|198828.1|198878.2|198828.2|198878.2|198828.2|198878.1|198828.1|2
1725615990000|2024-09-06 09:46:30|198877.7|198827.7|198872.8|198822.8|198878.7|198828.7|198872.1|198822.1|8
1725616000000|2024-09-06 09:46:40|198872.4|198822.4|198869.2|198819.2|198872.4|198822.4|198865.2|198815.2|19
1725616010000|2024-09-06 09:46:50|198869.9|198819.9|198851.9|198801.9|198869.9|198819.9|198844.8|198794.8|20
1725616020000|2024-09-06 09:47:00|198853|198803|198858.4|198808.4|198860.1|198810.1|198853|198803|19
1725616030000|2024-09-06 09:47:10|198857|198807|198854.5|198804.5|198860.6|198810.6|198845.6|198795.6|20
1725616040000|2024-09-06 09:47:20|198854.9|198804.9|198852.3|198802.3|198861|198811|198845.2|198795.2|37
1725616050000|2024-09-06 09:47:30|198851.8|198801.8|198849.2|198799.2|198854.2|198804.2|198847.1|198797.1|26
1725616060000|2024-09-06 09:47:40|198848.2|198798.2|198856|198806|198862.4|198812.4|198847.3|198797.3|18
1725616070000|2024-09-06 09:47:50|198856.4|198806.4|198853.8|198803.8|198856.6|198806.6|198853.1|198803.1|29
1725616080000|2024-09-06 09:48:00|198855.2|198805.2|198850.7|198800.7|198855.2|198805.2|198847.9|198797.9|30
1725616090000|2024-09-06 09:48:10|198851.8|198801.8|198854.5|198804.5|198854.5|198804.5|198848.9|198798.9|19
1725616100000|2024-09-06 09:48:20|198854.9|198804.9|198831.4|198781.4|198856|198806|198830.2|198780.2|29
1725616110000|2024-09-06 09:48:30|198832.4|198782.4|198834.2|198784.2|198834.2|198784.2|198832.4|198782.4|4
1725616120000|2024-09-06 09:48:40|198831.7|198781.7|198834|198784|198834.4|198784.4|198831.7|198781.7|15
1725616130000|2024-09-06 09:48:50|198831.1|198781.1|198834.9|198784.9|198835.3|198785.3|198831|198781|19
1725616140000|2024-09-06 09:49:00|198833|198783|198833.7|198783.7|198833.9|198783.9|198830.6|198780.6|18
1725616150000|2024-09-06 09:49:10|198831.7|198781.7|198833.5|198783.5|198833.9|198783.9|198830.7|198780.7|11
1725616160000|2024-09-06 09:49:20|198831.3|198781.3|198833.8|198783.8|198834.6|198784.6|198831.1|198781.1|13
1725616170000|2024-09-06 09:49:30|198832.5|198782.5|198819.5|198769.5|198833.7|198783.7|198816.1|198766.1|29
1725616180000|2024-09-06 09:49:40|198812.9|198762.9|198788.9|198738.9|198816.8|198766.8|198784.5|198734.5|37
1725616190000|2024-09-06 09:49:50|198786.7|198736.7|198792.1|198742.1|198794.5|198744.5|198779.2|198729.2|29
1725616200000|2024-09-06 09:50:00|198783.7|198733.7|198829.7|198779.7|198829.7|198779.7|198783.7|198733.7|21
1725616210000|2024-09-06 09:50:10|198829.3|198779.3|198860.3|198810.3|198861.3|198811.3|198828.5|198778.5|13
1725616220000|2024-09-06 09:50:20|198863.5|198813.5|198946.3|198821.3|198949.1|198876.4|198863.5|198813.5|22
1725616230000|2024-09-06 09:50:30|198945.6|198820.6|198875.2|198825.2|198945.6|198825.8|198875.2|198789.1|20
1725616240000|2024-09-06 09:50:40|198876.3|198826.3|198855.6|198805.6|198876.3|198826.3|198855.6|198805.6|12
1725616260000|2024-09-06 09:51:00|198856.9|198806.9|198840|198790|198857.2|198807.2|198836.3|198786.3|16
1725616270000|2024-09-06 09:51:10|198841.4|198791.4|198834|198784|198842.7|198792.7|198834|198784|10
1725616280000|2024-09-06 09:51:20|198834.3|198784.3|198830.9|198780.9|198834.3|198784.3|198829.6|198779.6|12
1725616290000|2024-09-06 09:51:30|198830.2|198780.2|198830|198780|198833.2|198783.2|198829.5|198779.5|7
1725616300000|2024-09-06 09:51:40|198828.8|198778.8|198833.9|198783.9|198838.3|198788.3|198827.4|198777.4|13
1725616310000|2024-09-06 09:51:50|198832.1|198782.1|198829.1|198779.1|198833.4|198783.4|198829.1|198779.1|8
1725616320000|2024-09-06 09:52:00|198830.5|198780.5|198829.2|198779.2|198830.8|198780.8|198827.5|198777.5|7
1725616330000|2024-09-06 09:52:10|198827|198777|198828.5|198778.5|198828.5|198778.5|198827|198777|4
1725616340000|2024-09-06 09:52:20|198827.9|198777.9|198828.5|198778.5|198828.5|198778.5|198827.9|198777.9|2
1725616350000|2024-09-06 09:52:30|198828.8|198778.8|198818.8|198768.8|198828.8|198778.8|198818.6|198768.6|7
1725616360000|2024-09-06 09:52:40|198819.5|198769.5|198836.4|198786.4|198838.5|198788.5|198819.5|198769.5|12
1725616370000|2024-09-06 09:52:50|198834.8|198784.8|198834.9|198784.9|198834.9|198784.9|198832.7|198782.7|7
1725616380000|2024-09-06 09:53:00|198836.4|198786.4|198833.6|198783.6|198837|198787|198832|198782|20
1725616390000|2024-09-06 09:53:10|198832.3|198782.3|198819.6|198769.6|198833.5|198783.5|198817.5|198767.5|9
1725616400000|2024-09-06 09:53:20|198819.5|198769.5|198832.1|198782.1|198836.5|198786.5|198819.2|198769.2|18
1725616410000|2024-09-06 09:53:30|198830.6|198780.6|198833.2|198783.2|198837.1|198787.1|198830.6|198780.6|11
1725616420000|2024-09-06 09:53:40|198833|198783|198835|198785|198835|198785|198833|198783|2
1725616430000|2024-09-06 09:53:50|198836.1|198786.1|198836.4|198786.4|198836.4|198786.4|198834|198784|3
1725616440000|2024-09-06 09:54:00|198833.3|198783.3|198832.7|198782.7|198836.2|198786.2|198830.2|198780.2|17
1725616450000|2024-09-06 09:54:10|198830.7|198780.7|198834.5|198784.5|198836|198786|198830.5|198780.5|10
1725616460000|2024-09-06 09:54:20|198835.5|198785.5|198835.1|198785.1|198837.4|198787.4|198833.6|198783.6|13
1725616470000|2024-09-06 09:54:30|198833.7|198783.7|198836.6|198786.6|198836.6|198786.6|198833.5|198783.5|6
1725616480000|2024-09-06 09:54:40|198837|198787|198833.8|198783.8|198839.1|198789.1|198833.7|198783.7|16
1725616490000|2024-09-06 09:54:50|198834.7|198784.7|198834.5|198784.5|198835.6|198785.6|198834.5|198784.5|5
1725616500000|2024-09-06 09:55:00|198832.8|198782.8|198831.5|198781.5|198832.8|198782.8|198831.5|198781.5|4
1725616510000|2024-09-06 09:55:10|198832.5|198782.5|198832.1|198782.1|198832.7|198782.7|198829.6|198779.6|7
1725616530000|2024-09-06 09:55:30|198829.9|198779.9|198855.3|198805.3|198860.5|198810.5|198798.6|198748.6|17
1725616540000|2024-09-06 09:55:40|198857.3|198807.3|198854.9|198804.9|198858.9|198808.9|198854.9|198804.9|3
1725616550000|2024-09-06 09:55:50|198855.6|198805.6|198855.6|198805.6|198861.7|198811.7|198855.6|198805.6|4
1725616560000|2024-09-06 09:56:00|198857.6|198807.6|198877.6|198827.6|198879.2|198829.2|198857.6|198807.6|13
1725616570000|2024-09-06 09:56:10|198876|198826|198876.7|198826.7|198876.7|198826.7|198874.3|198824.3|7
1725616580000|2024-09-06 09:56:20|198876.1|198826.1|198873.8|198823.8|198876.1|198826.1|198873.8|198823.8|2
1725616590000|2024-09-06 09:56:30|198872.6|198822.6|198872.9|198822.9|198873.2|198823.2|198870.6|198820.6|14
1725616600000|2024-09-06 09:56:40|198871.8|198821.8|198870.4|198820.4|198871.8|198821.8|198870.1|198820.1|6
1725616610000|2024-09-06 09:56:50|198869.5|198819.5|198872.9|198822.9|198873.6|198823.6|198869.5|198819.5|11
1725616620000|2024-09-06 09:57:00|198871.4|198821.4|198869.8|198819.8|198871.4|198821.4|198869.1|198819.1|4
1725616630000|2024-09-06 09:57:10|198870.9|198820.9|198875.8|198825.8|198889.5|198839.5|198870.9|198820.9|12
1725616640000|2024-09-06 09:57:20|198877.9|198827.9|198882.2|198832.2|198882.2|198832.2|198877.9|198827.9|8
1725616650000|2024-09-06 09:57:30|198882|198832|198884.5|198834.5|198885.4|198835.4|198880.1|198830.1|21
1725616660000|2024-09-06 09:57:40|198884.1|198834.1|198874.2|198824.2|198891|198841|198874.2|198824.2|32
1725616670000|2024-09-06 09:57:50|198873|198823|198870.8|198820.8|198875.6|198825.6|198868.7|198818.7|8
1725616680000|2024-09-06 09:58:00|198870.5|198820.5|198869.1|198819.1|198870.5|198820.5|198865|198815|16
1725616690000|2024-09-06 09:58:10|198868.5|198818.5|198866.9|198816.9|198868.5|198818.5|198865|198815|15
1725616700000|2024-09-06 09:58:20|198866.1|198816.1|198866.7|198816.7|198868|198818|198865.1|198815.1|31
1725616710000|2024-09-06 09:58:30|198868.8|198818.8|198867.3|198817.3|198868.8|198818.8|198864.2|198814.2|21
1725616720000|2024-09-06 09:58:40|198866.3|198816.3|198869.8|198819.8|198872.9|198822.9|198865.4|198815.4|24
1725616730000|2024-09-06 09:58:50|198868.9|198818.9|198865.1|198815.1|198872.6|198822.6|198864.8|198814.8|24
1725616740000|2024-09-06 09:59:00|198864.3|198814.3|198870.2|198820.2|198870.2|198820.2|198863.6|198813.6|12
1725616750000|2024-09-06 09:59:10|198869.2|198819.2|198875.4|198825.4|198876.8|198826.8|198869.2|198819.2|14
1725616760000|2024-09-06 09:59:20|198874.6|198824.6|198871.6|198821.6|198875.6|198825.6|198871.6|198821.6|13
1725616770000|2024-09-06 09:59:30|198870.8|198820.8|198848.3|198798.3|198873.5|198823.5|198848.3|198798.3|25
1725616780000|2024-09-06 09:59:40|198849.7|198799.7|198843.7|198793.7|198850.2|198800.2|198841.8|198791.8|29
1725616790000|2024-09-06 09:59:50|198843.1|198793.1|198841.7|198791.7|198845.2|198795.2|198841.5|198791.5|31
1725616800000|2024-09-06 10:00:00|198843.4|198793.4|198895|198770|198899.3|198800.6|198843.4|198758.7|30
1725616810000|2024-09-06 10:00:10|198894.5|198769.5|198856.4|198806.4|198894.5|198806.4|198852.9|198764.7|24
1725616820000|2024-09-06 10:00:20|198855.1|198805.1|198853.2|198803.2|198857.2|198807.2|198852.6|198802.6|29
1725616830000|2024-09-06 10:00:30|198855.9|198805.9|198841.8|198791.8|198856.4|198806.4|198839|198789|25
1725616840000|2024-09-06 10:00:40|198841.2|198791.2|198812.6|198762.6|198841.2|198791.2|198811|198761|12
1725616850000|2024-09-06 10:00:50|198814.6|198764.6|198818.8|198768.8|198818.8|198768.8|198814.6|198764.6|26
1725616860000|2024-09-06 10:01:00|198818.6|198768.6|198811.4|198761.4|198819.5|198769.5|198807.4|198757.4|21
1725616870000|2024-09-06 10:01:10|198811.8|198761.8|198844.7|198719.7|198849.7|198761.8|198808.1|198719.4|35
1725616880000|2024-09-06 10:01:20|198847.9|198722.9|198922.5|198797.5|198922.5|198797.5|198841.4|198716.4|35
1725616890000|2024-09-06 10:01:30|198918.6|198793.6|198881.7|198756.7|198923|198798|198878.4|198753.4|29
1725616900000|2024-09-06 10:01:40|198882|198757|198881.1|198756.1|198882.4|198757.4|198877.8|198752.8|31
1725616910000|2024-09-06 10:01:50|198881.5|198756.5|198930.1|198880.1|198933.4|198883.4|198879.2|198754.2|32
1725616920000|2024-09-06 10:02:00|198929.9|198879.9|198972|198847|198980.9|198895|198929.9|198846.7|11
1725616930000|2024-09-06 10:02:10|198973.6|198848.6|198972.5|198847.5|198981.5|198856.5|198965.5|198840.5|29
1725616940000|2024-09-06 10:02:20|198973.1|198848.1|198980.8|198855.8|198983.9|198858.9|198969|198844|26
1725616950000|2024-09-06 10:02:30|198979.9|198854.9|198990.8|198865.8|198990.8|198865.8|198979.9|198854.9|10
1725616960000|2024-09-06 10:02:40|198989.6|198864.6|198983.4|198858.4|198989.6|198864.6|198983.1|198858.1|16
1725616970000|2024-09-06 10:02:50|198985.4|198860.4|198991.6|198866.6|198991.6|198866.6|198985.4|198860.4|12
1725616980000|2024-09-06 10:03:00|198989.8|198864.8|198986.7|198861.7|198989.8|198864.8|198982.2|198857.2|11
1725616990000|2024-09-06 10:03:10|198984.7|198859.7|198990.8|198865.8|198993.1|198868.1|198984.7|198859.7|12
1725617000000|2024-09-06 10:03:20|198992|198867|198991.4|198866.4|198992.7|198867.7|198990.4|198865.4|7
1725617010000|2024-09-06 10:03:30|198991.5|198866.5|198992.6|198867.6|198993.7|198868.7|198991.3|198866.3|9
1725617020000|2024-09-06 10:03:40|198994.1|198869.1|198992.6|198867.6|198994.1|198869.1|198992.5|198867.5|4
1725617030000|2024-09-06 10:03:50|198991.8|198866.8|198991.5|198866.5|198992.3|198867.3|198991.5|198866.5|3
1725617040000|2024-09-06 10:04:00|198993.5|198868.5|198994.4|198869.4|198996.1|198871.1|198993.5|198868.5|6
1725617050000|2024-09-06 10:04:10|198992.4|198867.4|198959.8|198834.8|198992.4|198867.4|198959.8|198834.8|5
1725617060000|2024-09-06 10:04:20|198959|198834|198958.5|198833.5|198959|198834|198957.5|198832.5|3
1725617070000|2024-09-06 10:04:30|198957.7|198832.7|198956.7|198831.7|198957.7|198832.7|198956.7|198831.7|2
1725617080000|2024-09-06 10:04:40|198946.9|198821.9|198937.8|198812.8|198949.7|198824.7|198937.8|198812.8|14
1725617090000|2024-09-06 10:04:50|198939.2|198814.2|198942.8|198817.8|198942.9|198817.9|198939.2|198814.2|5
1725617100000|2024-09-06 10:05:00|198940.8|198815.8|198947.3|198822.3|198951.2|198826.2|198934.9|198809.9|21
1725617110000|2024-09-06 10:05:10|198945.7|198820.7|198947.2|198822.2|198948.9|198823.9|198940.5|198815.5|17
1725617120000|2024-09-06 10:05:20|198945.7|198820.7|198942.6|198817.6|198945.7|198820.7|198941.7|198816.7|9
1725617130000|2024-09-06 10:05:30|198942.4|198817.4|198941.7|198816.7|198945.1|198820.1|198939|198814|9
1725617140000|2024-09-06 10:05:40|198942.5|198817.5|198944.5|198819.5|198944.5|198819.5|198941.7|198816.7|7
1725617150000|2024-09-06 10:05:50|198943.3|198818.3|198906.1|198781.1|198947.8|198822.8|198906.1|198781.1|15
1725617160000|2024-09-06 10:06:00|198907.1|198782.1|198893.7|198768.7|198911.7|198786.7|198893.7|198768.7|23
1725617170000|2024-09-06 10:06:10|198891.8|198766.8|198894.5|198769.5|198895.2|198770.2|198891.8|198766.8|13
1725617180000|2024-09-06 10:06:20|198893|198768|198869|198744|198893|198768|198868.3|198743.3|6
1725617190000|2024-09-06 10:06:30|198868.2|198743.2|198869.4|198744.4|198876.8|198751.8|198868.1|198743.1|15
1725617200000|2024-09-06 10:06:40|198870.4|198745.4|198871.6|198746.6|198879.5|198754.5|198868.9|198743.9|22
1725617210000|2024-09-06 10:06:50|198876.6|198751.6|198867.7|198742.7|198879.3|198754.3|198865.7|198740.7|20
1725617220000|2024-09-06 10:07:00|198866.1|198741.1|198865.6|198740.6|198866.1|198741.1|198864.2|198739.2|9
1725617230000|2024-09-06 10:07:10|198863.2|198738.2|198871.2|198746.2|198872.1|198747.1|198863.2|198738.2|18
1725617240000|2024-09-06 10:07:20|198870.3|198745.3|198856.5|198731.5|198872.1|198747.1|198853.8|198728.8|19
1725617250000|2024-09-06 10:07:30|198852.6|198727.6|198831.4|198706.4|198852.6|198727.6|198827.1|198702.1|19
1725617260000|2024-09-06 10:07:40|198830.6|198705.6|198827.2|198702.2|198831.3|198706.3|198822.7|198697.7|8
1725617270000|2024-09-06 10:07:50|198828.8|198703.8|198829.7|198704.7|198829.7|198704.7|198828.7|198703.7|5
1725617280000|2024-09-06 10:08:00|198829.8|198704.8|198828.8|198703.8|198829.8|198704.8|198828.7|198703.7|5
1725617290000|2024-09-06 10:08:10|198829.4|198704.4|198791.7|198741.7|198829.4|198742.7|198791.7|198702.6|12
1725617300000|2024-09-06 10:08:20|198791|198741|198828.3|198703.3|198828.3|198741|198786.8|198697.9|13
1725617310000|2024-09-06 10:08:30|198829.1|198704.1|198858|198733|198861.7|198736.7|198828.6|198703.6|9
1725617320000|2024-09-06 10:08:40|198856.6|198731.6|198856.1|198731.1|198858.2|198733.2|198856.1|198731.1|8
1725617330000|2024-09-06 10:08:50|198857.7|198732.7|198852.6|198727.6|198857.7|198732.7|198852.6|198727.6|10
1725617340000|2024-09-06 10:09:00|198852.7|198727.7|198849.6|198724.6|198853.4|198728.4|198848.9|198723.9|20
1725617350000|2024-09-06 10:09:10|198852.4|198727.4|198852.6|198727.6|198862.9|198737.9|198845.6|198720.6|30
1725617360000|2024-09-06 10:09:20|198855.4|198730.4|198853.1|198728.1|198858.3|198733.3|198850.2|198725.2|36
1725617370000|2024-09-06 10:09:30|198854|198729|198853.8|198728.8|198856.7|198731.7|198843|198718|38
1725617380000|2024-09-06 10:09:40|198855.3|198730.3|198850.4|198725.4|198858|198733|198849.3|198724.3|32
1725617390000|2024-09-06 10:09:50|198852.5|198727.5|198849.7|198724.7|198854.6|198729.6|198846.5|198721.5|39
1725617400000|2024-09-06 10:10:00|198849.9|198724.9|198854.3|198729.3|198854.7|198729.7|198848.2|198723.2|38
1725617410000|2024-09-06 10:10:10|198851.7|198726.7|198855.1|198730.1|198857.2|198732.2|198847.1|198722.1|39
1725617420000|2024-09-06 10:10:20|198852.8|198727.8|198851.8|198726.8|198853.2|198728.2|198847.2|198722.2|35
1725617430000|2024-09-06 10:10:30|198849.7|198724.7|198886.3|198761.3|198891.4|198766.4|198849.7|198724.7|37
1725617440000|2024-09-06 10:10:40|198888|198763|198884.7|198759.7|198888|198763|198882.8|198757.8|23
1725617450000|2024-09-06 10:10:50|198884.5|198759.5|198885.7|198760.7|198889.4|198764.4|198884.5|198759.5|31
1725617460000|2024-09-06 10:11:00|198885.4|198760.4|198884.2|198759.2|198892.8|198767.8|198881.2|198756.2|35
1725617470000|2024-09-06 10:11:10|198885.9|198760.9|198887.6|198762.6|198898.3|198773.3|198879.5|198754.5|39
1725617480000|2024-09-06 10:11:20|198884.8|198759.8|198889|198764|198895.3|198770.3|198882.9|198757.9|38
1725617490000|2024-09-06 10:11:30|198888.3|198763.3|198887.2|198762.2|198893.6|198768.6|198882.8|198757.8|39
1725617500000|2024-09-06 10:11:40|198883|198758|198887.9|198762.9|198896.5|198771.5|198883|198758|39
1725617510000|2024-09-06 10:11:50|198890.8|198765.8|198890.9|198765.9|198894.7|198769.7|198876.1|198751.1|32
1725617520000|2024-09-06 10:12:00|198894.3|198769.3|198887.7|198762.7|198894.3|198769.3|198884|198759|36
1725617530000|2024-09-06 10:12:10|198891.3|198766.3|198913.1|198788.1|198913.1|198788.1|198884.1|198759.1|15
1725617540000|2024-09-06 10:12:20|198911.5|198786.5|198912.8|198787.8|198914.2|198789.2|198911.5|198786.5|9
1725617550000|2024-09-06 10:12:30|198912|198787|198911.3|198786.3|198912|198787|198911.3|198786.3|2
1725617560000|2024-09-06 10:12:40|198911.7|198786.7|198911.7|198786.7|198911.7|198786.7|198911.7|198786.7|1
1725617570000|2024-09-06 10:12:50|198911.9|198786.9|198911.9|198786.9|198911.9|198786.9|198904.7|198779.7|8
1725617580000|2024-09-06 10:13:00|198912.5|198787.5|198912.5|198787.5|198912.5|198787.5|198912.5|198787.5|1
1725617590000|2024-09-06 10:13:10|198911.8|198786.8|198908.7|198783.7|198911.8|198786.8|198908.5|198783.5|6
1725617600000|2024-09-06 10:13:20|198908.2|198783.2|198909.1|198784.1|198909.1|198784.1|198908.2|198783.2|3
1725617610000|2024-09-06 10:13:30|198908.1|198783.1|198908.7|198783.7|198908.7|198783.7|198908.1|198783.1|2
1725617620000|2024-09-06 10:13:40|198903.2|198778.2|198903.2|198778.2|198903.2|198778.2|198899|198774|3
1725617630000|2024-09-06 10:13:50|198902|198777|198870.2|198820.2|198902|198821|198864.5|198777|6
1725617640000|2024-09-06 10:14:00|198907.7|198782.7|198909.2|198784.2|198909.2|198784.2|198907.7|198782.7|3
1725617650000|2024-09-06 10:14:10|198907.5|198782.5|198908.2|198783.2|198908.2|198783.2|198907.5|198782.5|2
1725617660000|2024-09-06 10:14:20|198907.8|198782.8|198907.8|198782.8|198907.8|198782.8|198907.8|198782.8|1
1725617670000|2024-09-06 10:14:30|198909.4|198784.4|198909.7|198784.7|198909.8|198784.8|198909.3|198784.3|4
1725617680000|2024-09-06 10:14:40|198911|198786|198909.1|198784.1|198911|198786|198909.1|198784.1|4
1725617690000|2024-09-06 10:14:50|198910.3|198785.3|198908.7|198783.7|198910.3|198785.3|198908.7|198783.7|3
1725617700000|2024-09-06 10:15:00|198907.3|198782.3|198908.3|198783.3|198908.7|198783.7|198907.3|198782.3|3
1725617710000|2024-09-06 10:15:10|198908.7|198783.7|198908.7|198783.7|198908.7|198783.7|198908.7|198783.7|1
1725617720000|2024-09-06 10:15:20|198909.5|198784.5|198910.4|198785.4|198910.4|198785.4|198909.5|198784.5|2
1725617730000|2024-09-06 10:15:30|198911.4|198786.4|198912.4|198787.4|198912.4|198787.4|198911.4|198786.4|2
1725617740000|2024-09-06 10:15:40|198913.3|198788.3|198910.8|198785.8|198913.3|198788.3|198910.8|198785.8|4
1725617750000|2024-09-06 10:15:50|198910.5|198785.5|198910.9|198785.9|198910.9|198785.9|198910.5|198785.5|2
1725617760000|2024-09-06 10:16:00|198909.3|198784.3|198911.1|198786.1|198911.1|198786.1|198909.3|198784.3|3
1725617770000|2024-09-06 10:16:10|198911|198786|198883|198758|198911.8|198786.8|198883|198758|8
1725617780000|2024-09-06 10:16:20|198882.4|198757.4|198932.6|198807.6|198934.7|198809.7|198882.4|198757.4|26
1725617790000|2024-09-06 10:16:30|198931.1|198806.1|198925.9|198800.9|198934|198809|198924|198799|37
1725617800000|2024-09-06 10:16:40|198924.8|198799.8|198929.2|198804.2|198930.8|198805.8|198920.5|198795.5|38
1725617810000|2024-09-06 10:16:50|198928.6|198803.6|198929.7|198804.7|198935.5|198810.5|198921.3|198796.3|39
1725617820000|2024-09-06 10:17:00|198930.8|198805.8|198936.7|198811.7|198938.2|198813.2|198927.8|198802.8|40
1725617830000|2024-09-06 10:17:10|198936.2|198811.2|198939.1|198814.1|198939.8|198814.8|198929.4|198804.4|39
1725617840000|2024-09-06 10:17:20|198937.5|198812.5|198940.8|198815.8|198940.8|198815.8|198928.8|198803.8|40
1725617850000|2024-09-06 10:17:30|198933.6|198808.6|198967.7|198842.7|198969.8|198844.8|198923.3|198798.3|36
1725617860000|2024-09-06 10:17:40|198968.6|198843.6|198969.1|198844.1|198970.4|198845.4|198966|198841|28
1725617870000|2024-09-06 10:17:50|198967.4|198842.4|198975.5|198850.5|198976.4|198851.4|198963.2|198838.2|29
1725617880000|2024-09-06 10:18:00|198972.1|198847.1|198966.2|198841.2|198974.2|198849.2|198961.1|198836.1|35
1725617890000|2024-09-06 10:18:10|198960.7|198835.7|198966|198841|198969.4|198844.4|198960.7|198835.7|39
1725617900000|2024-09-06 10:18:20|198963.2|198838.2|198969.4|198844.4|198970.9|198845.9|198962.1|198837.1|38
1725617910000|2024-09-06 10:18:30|198967.7|198842.7|198971.4|198846.4|198971.4|198846.4|198965.1|198840.1|39
1725617920000|2024-09-06 10:18:40|198969.8|198844.8|198970.1|198845.1|198974.6|198849.6|198954.5|198829.5|36
1725617930000|2024-09-06 10:18:50|198969.2|198844.2|198979.6|198854.6|198979.6|198854.6|198964.9|198839.9|40
1725617940000|2024-09-06 10:19:00|198985|198860|198998.3|198873.3|198998.3|198873.3|198985|198860|14
1725617950000|2024-09-06 10:19:10|198997.9|198872.9|198988.6|198863.6|198997.9|198872.9|198988.6|198863.6|8
1725617960000|2024-09-06 10:19:20|198989.1|198864.1|198991.9|198866.9|198994.2|198869.2|198988.2|198863.2|11
1725617970000|2024-09-06 10:19:30|198993.5|198868.5|198994.9|198869.9|198995.9|198870.9|198992.8|198867.8|10
1725617980000|2024-09-06 10:19:40|198995.1|198870.1|198996.4|198871.4|198996.4|198871.4|198993.5|198868.5|10
1725617990000|2024-09-06 10:19:50|198995.6|198870.6|198996|198871|198999|198874|198994.2|198869.2|9
1725618000000|2024-09-06 10:20:00|198996.8|198871.8|198997.6|198872.6|198997.6|198872.6|198995.9|198870.9|9
1725618010000|2024-09-06 10:20:10|198999.2|198874.2|198998|198873|199001|198876|198996.5|198871.5|6
1725618020000|2024-09-06 10:20:20|198997.4|198872.4|198995.6|198870.6|198997.4|198872.4|198995.6|198870.6|7
1725618030000|2024-09-06 10:20:30|198994.1|198869.1|199019.5|198894.5|199025.4|198900.4|198992|198867|10
1725618040000|2024-09-06 10:20:40|199020.7|198895.7|199020.8|198895.8|199021.7|198896.7|199018.9|198893.9|10
1725618050000|2024-09-06 10:20:50|199019.5|198894.5|199003.2|198878.2|199019.9|198894.9|199003.2|198878.2|18
1725618060000|2024-09-06 10:21:00|199002.3|198877.3|199001.8|198876.8|199006.7|198881.7|199001.8|198876.8|20
1725618070000|2024-09-06 10:21:10|199003.9|198878.9|198997.3|198872.3|199004.6|198879.6|198997.3|198872.3|29
1725618080000|2024-09-06 10:21:20|199000.9|198875.9|198968.4|198843.4|199000.9|198875.9|198960.5|198835.5|24
1725618090000|2024-09-06 10:21:30|198969.2|198844.2|198987.2|198862.2|198987.2|198862.2|198969.2|198844.2|7
1725618100000|2024-09-06 10:21:40|198988|198863|198979.6|198854.6|198988|198863|198979.5|198854.5|8
1725618110000|2024-09-06 10:21:50|198981.1|198856.1|198983.8|198858.8|198983.8|198858.8|198981.1|198856.1|2
1725618120000|2024-09-06 10:22:00|198983.6|198858.6|198990.3|198865.3|198990.5|198865.5|198983.6|198858.6|4
1725618130000|2024-09-06 10:22:10|198989.1|198864.1|198990.2|198865.2|198990.2|198865.2|198989.1|198864.1|2
1725618140000|2024-09-06 10:22:20|198989|198864|198985.6|198860.6|198989|198864|198983.4|198858.4|4
1725618150000|2024-09-06 10:22:30|198986.3|198861.3|199025|198900|199025|198900|198985.1|198860.1|6
1725618160000|2024-09-06 10:22:40|199024.1|198899.1|199023|198898|199027.4|198902.4|199022.8|198897.8|17
1725618170000|2024-09-06 10:22:50|199024.2|198899.2|199022.7|198897.7|199024.7|198899.7|199021.2|198896.2|11
1725618180000|2024-09-06 10:23:00|199024.5|198899.5|199026.9|198901.9|199028.7|198903.7|199021.3|198896.3|22
1725618190000|2024-09-06 10:23:10|199026.6|198901.6|199033.4|198908.4|199034.3|198909.3|199019.4|198894.4|17
1725618200000|2024-09-06 10:23:20|199034.1|198909.1|199032.9|198907.9|199035.3|198910.3|199031.4|198906.4|14
1725618210000|2024-09-06 10:23:30|199034.1|198909.1|199030.3|198905.3|199034.5|198909.5|199027.1|198902.1|18
1725618220000|2024-09-06 10:23:40|199028.7|198903.7|199042.9|198917.9|199042.9|198917.9|199024.8|198899.8|39
1725618230000|2024-09-06 10:23:50|199040.3|198915.3|199053.1|198928.1|199053.1|198928.1|199036.2|198911.2|40
1725618240000|2024-09-06 10:24:00|199008.8|198958.8|199004.9|198954.9|199013.9|198963.9|199001.9|198951.9|25
1725618250000|2024-09-06 10:24:10|199007.3|198957.3|198993.7|198943.7|199010.5|198960.5|198993|198943|25
1725618260000|2024-09-06 10:24:20|198995.3|198945.3|198989.1|198939.1|198995.3|198945.3|198984.9|198934.9|13
1725618270000|2024-09-06 10:24:30|198987.8|198937.8|198988.7|198938.7|198992.5|198942.5|198987.5|198937.5|11
1725618280000|2024-09-06 10:24:40|198986.8|198936.8|198984.8|198934.8|198988.9|198938.9|198971.8|198921.8|16
1725618290000|2024-09-06 10:24:50|198986.6|198936.6|198990.5|198940.5|198992.6|198942.6|198986.5|198936.5|12
1725618300000|2024-09-06 10:25:00|198990.1|198940.1|198989.5|198939.5|198991|198941|198987.6|198937.6|16
1725618310000|2024-09-06 10:25:10|198990.6|198940.6|198989.4|198939.4|198990.6|198940.6|198988.6|198938.6|8
1725618320000|2024-09-06 10:25:20|198988.3|198938.3|198989.1|198939.1|198990.5|198940.5|198988.3|198938.3|11
1725618330000|2024-09-06 10:25:30|198989.4|198939.4|198986.3|198936.3|198990.4|198940.4|198985.4|198935.4|13
1725618340000|2024-09-06 10:25:40|198987|198937|198986.7|198936.7|198988.4|198938.4|198982.8|198932.8|8
1725618350000|2024-09-06 10:25:50|198987.4|198937.4|198957.2|198907.2|198987.6|198937.6|198956.1|198906.1|20
1725618360000|2024-09-06 10:26:00|198954.3|198904.3|198949.3|198899.3|198991.9|198906.6|198945.1|198860.2|26
1725618370000|2024-09-06 10:26:10|198955.1|198905.1|198977.1|198927.1|198977.9|198927.9|198949.4|198899.4|24
1725618380000|2024-09-06 10:26:20|198975.8|198925.8|198974.5|198924.5|198976.2|198926.2|198968.7|198918.7|27
1725618390000|2024-09-06 10:26:30|198973.5|198923.5|198986.3|198936.3|198987|198937|198973.5|198923.5|11
1725618400000|2024-09-06 10:26:40|198986.9|198936.9|198987.1|198937.1|198990.6|198940.6|198986.4|198936.4|8
1725618410000|2024-09-06 10:26:50|198987.8|198937.8|198986.4|198936.4|198989.4|198939.4|198985.3|198935.3|10
1725618420000|2024-09-06 10:27:00|198985.7|198935.7|198986.4|198936.4|198990.1|198940.1|198983.7|198933.7|20
1725618430000|2024-09-06 10:27:10|198985.2|198935.2|198965.5|198915.5|198986.1|198936.1|198963.2|198913.2|14
1725618440000|2024-09-06 10:27:20|198965|198915|198962.7|198912.7|198965|198915|198959.1|198909.1|16
1725618450000|2024-09-06 10:27:30|198961.1|198911.1|198968.4|198843.4|198994.8|198911.1|198961.1|198840.4|33
1725618460000|2024-09-06 10:27:40|198966.8|198841.8|198965.3|198840.3|198967.3|198842.3|198960.1|198835.1|25
1725618470000|2024-09-06 10:27:50|198963.5|198838.5|198966.9|198841.9|198970.5|198845.5|198962.1|198837.1|37
1725618480000|2024-09-06 10:28:00|198966.8|198841.8|198964.5|198839.5|198968.5|198843.5|198960.3|198835.3|39
1725618490000|2024-09-06 10:28:10|198964.4|198839.4|198962.5|198837.5|198967.6|198842.6|198961.3|198836.3|37
1725618500000|2024-09-06 10:28:20|198964.1|198839.1|198971.2|198846.2|198973.7|198848.7|198958.7|198833.7|36
1725618510000|2024-09-06 10:28:30|198970.2|198845.2|198985.7|198860.7|198987|198862|198966.4|198841.4|34
1725618520000|2024-09-06 10:28:40|198985.8|198860.8|199030.4|198905.4|199030.4|198905.4|198985.8|198860.8|17
1725618530000|2024-09-06 10:28:50|199029.4|198904.4|199040.4|198915.4|199040.6|198915.6|199029.3|198904.3|6
1725618540000|2024-09-06 10:29:00|199038.5|198913.5|199037.1|198912.1|199042.2|198917.2|199037.1|198912.1|9
1725618550000|2024-09-06 10:29:10|199037.9|198912.9|199022|198897|199041.3|198916.3|199015|198890|15
1725618560000|2024-09-06 10:29:20|199021.3|198896.3|199015.9|198890.9|199024.8|198899.8|199015.7|198890.7|15
1725618570000|2024-09-06 10:29:30|199015.1|198890.1|199008.1|198883.1|199024.1|198899.1|199004.1|198879.1|35
1725618580000|2024-09-06 10:29:40|199007.6|198882.6|199008|198883|199009.6|198884.6|199005.4|198880.4|29
1725618590000|2024-09-06 10:29:50|199004|198879|199013.3|198888.3|199014.8|198889.8|199004|198879|30
1725618600000|2024-09-06 10:30:00|199010.6|198885.6|199011.5|198886.5|199017.7|198892.7|199007.3|198882.3|17
1725618610000|2024-09-06 10:30:10|199013.5|198888.5|199011.9|198886.9|199013.5|198888.5|199008.3|198883.3|23
1725618620000|2024-09-06 10:30:20|199010.8|198885.8|199014.7|198889.7|199016.4|198891.4|199010.8|198885.8|20
1725618630000|2024-09-06 10:30:30|199012.7|198887.7|199012.7|198887.7|199014.4|198889.4|199010.2|198885.2|17
1725618640000|2024-09-06 10:30:40|199011.2|198886.2|199022.3|198897.3|199022.3|198897.3|199008.5|198883.5|31
1725618650000|2024-09-06 10:30:50|199024.8|198899.8|199020.7|198895.7|199024.8|198899.8|199016.4|198891.4|37
1725618660000|2024-09-06 10:31:00|199018.8|198893.8|199011.3|198886.3|199018.8|198893.8|199008.8|198883.8|37
1725618670000|2024-09-06 10:31:10|199013.2|198888.2|199011.2|198886.2|199016.8|198891.8|199004.5|198879.5|39
1725618680000|2024-09-06 10:31:20|199012|198887|199012.7|198887.7|199015.1|198890.1|199008.7|198883.7|38
1725618690000|2024-09-06 10:31:30|199013.1|198888.1|199009.9|198884.9|199013.1|198888.1|199006.5|198881.5|34
1725618700000|2024-09-06 10:31:40|199011.1|198886.1|199010.8|198885.8|199015.7|198890.7|199009.4|198884.4|37
1725618710000|2024-09-06 10:31:50|199010.2|198885.2|199015.9|198890.9|199023.2|198898.2|199009.5|198884.5|39
1725618720000|2024-09-06 10:32:00|199016.7|198891.7|199015.9|198890.9|199021.9|198896.9|199012.6|198887.6|38
1725618730000|2024-09-06 10:32:10|199015.5|198890.5|199010.5|198885.5|199019.1|198894.1|199009.4|198884.4|40
1725618740000|2024-09-06 10:32:20|199015.5|198890.5|199012.8|198887.8|199019.5|198894.5|199009.2|198884.2|37
1725618750000|2024-09-06 10:32:30|199010.9|198885.9|199002.7|198877.7|199013|198888|199002.6|198877.6|31
1725618760000|2024-09-06 10:32:40|198999.2|198874.2|199007.5|198882.5|199012.4|198887.4|198999.2|198874.2|35
1725618770000|2024-09-06 10:32:50|199006.2|198881.2|199007|198882|199009.5|198884.5|199003.9|198878.9|37
1725618780000|2024-09-06 10:33:00|199006.6|198881.6|199005.1|198880.1|199008.3|198883.3|199003.5|198878.5|35
1725618790000|2024-09-06 10:33:10|199006|198881|199003.2|198878.2|199008.2|198883.2|199002.8|198877.8|37
1725618800000|2024-09-06 10:33:20|199006.7|198881.7|199005.6|198880.6|199008.5|198883.5|199002.8|198877.8|36
1725618810000|2024-09-06 10:33:30|199005|198880|199009.5|198884.5|199010.5|198885.5|199003.3|198878.3|39
1725618820000|2024-09-06 10:33:40|199007|198882|199005.6|198880.6|199009.2|198884.2|199001.6|198876.6|35
1725618830000|2024-09-06 10:33:50|199011.6|198886.6|199008.7|198883.7|199012|198887|199006.6|198881.6|36
1725618840000|2024-09-06 10:34:00|199009.7|198884.7|199009.3|198884.3|199013.6|198888.6|199006.8|198881.8|36
1725618850000|2024-09-06 10:34:10|199010.1|198885.1|199013|198888|199017.3|198892.3|199005.5|198880.5|36
1725618860000|2024-09-06 10:34:20|199013.7|198888.7|199043.2|198918.2|199044.5|198919.5|199007.9|198882.9|20
1725618870000|2024-09-06 10:34:30|199043.1|198918.1|199043.1|198918.1|199043.1|198918.1|199043.1|198918.1|1
1725618880000|2024-09-06 10:34:40|199042.3|198917.3|199061.2|198936.2|199063.9|198938.9|199042.3|198917.3|9
1725618890000|2024-09-06 10:34:50|199059|198934|199051.9|198926.9|199059|198934|199051.6|198926.6|10
1725618900000|2024-09-06 10:35:00|199052.2|198927.2|199071.7|198946.7|199071.7|198946.7|199052.2|198927.2|4
1725618910000|2024-09-06 10:35:10|199069.9|198944.9|199076.8|198951.8|199077.3|198952.3|199069.9|198944.9|9
1725618920000|2024-09-06 10:35:20|199074.6|198949.6|199054.3|198929.3|199074.6|198949.6|199053.8|198928.8|3
1725618930000|2024-09-06 10:35:30|199052.3|198927.3|199053.5|198928.5|199054.5|198929.5|199050|198925|27
1725618940000|2024-09-06 10:35:40|199052.7|198927.7|199050.4|198925.4|199052.7|198927.7|199048.8|198923.8|6
1725618950000|2024-09-06 10:35:50|199048.4|198923.4|199046.7|198921.7|199050.5|198925.5|199045.8|198920.8|19
1725618960000|2024-09-06 10:36:00|199046.1|198921.1|199042.9|198917.9|199047.7|198922.7|199039.4|198914.4|11
1725618970000|2024-09-06 10:36:10|199044.4|198919.4|199047.5|198922.5|199048.8|198923.8|199044.4|198919.4|9
1725618980000|2024-09-06 10:36:20|199048.1|198923.1|199044.6|198919.6|199049.1|198924.1|199043.2|198918.2|12
1725618990000|2024-09-06 10:36:30|199044.7|198919.7|199052.2|198927.2|199054.3|198929.3|199043.4|198918.4|15
1725619000000|2024-09-06 10:36:40|199051.4|198926.4|199035.7|198910.7|199052|198927|199035.7|198910.7|27
1725619010000|2024-09-06 10:36:50|199038.5|198913.5|199032.8|198907.8|199038.7|198913.7|199031.3|198906.3|5
1725619020000|2024-09-06 10:37:00|199031.2|198906.2|199030.6|198905.6|199033|198908|199029|198904|8
1725619030000|2024-09-06 10:37:10|199029.4|198904.4|199030|198905|199030.4|198905.4|199028.4|198903.4|11
1725619040000|2024-09-06 10:37:20|199029.6|198904.6|199029.3|198904.3|199031.4|198906.4|199027.8|198902.8|21
1725619050000|2024-09-06 10:37:30|199027.6|198902.6|199034.5|198909.5|199037.3|198912.3|199027.6|198902.6|13
1725619060000|2024-09-06 10:37:40|199033.6|198908.6|199026.2|198901.2|199034.2|198909.2|199024.5|198899.5|14
1725619070000|2024-09-06 10:37:50|199024.5|198899.5|199036.4|198911.4|199036.4|198911.4|199022.3|198897.3|12
1725619080000|2024-09-06 10:38:00|199037.5|198912.5|199023.3|198898.3|199037.8|198912.8|199023|198898|19
1725619090000|2024-09-06 10:38:10|199025.5|198900.5|199030.1|198905.1|199030.1|198905.1|199024.4|198899.4|19
1725619100000|2024-09-06 10:38:20|199030.9|198905.9|199070.9|198945.9|199073.7|198948.7|199026.5|198901.5|17
1725619110000|2024-09-06 10:38:30|199071.5|198946.5|199075.5|198950.5|199075.5|198950.5|199071.5|198946.5|6
1725619120000|2024-09-06 10:38:40|199075.1|198950.1|199088.1|198963.1|199105.9|198980.9|199065.4|198940.4|16
1725619130000|2024-09-06 10:38:50|199086.9|198961.9|199108.6|198983.6|199108.6|198983.6|199086.9|198961.9|14
1725619140000|2024-09-06 10:39:00|199109.8|198984.8|199133.4|199008.4|199139.5|199014.5|199109.8|198984.8|30
1725619150000|2024-09-06 10:39:10|199138.3|199013.3|199127.2|199002.2|199138.3|199013.3|199126.8|199001.8|25
1725619160000|2024-09-06 10:39:20|199127|199002|199122.7|198997.7|199127.1|199002.1|199121.2|198996.2|23
1725619170000|2024-09-06 10:39:30|199122.8|198997.8|199123.4|198998.4|199124.6|198999.6|199122.8|198997.8|13
1725619180000|2024-09-06 10:39:40|199124.6|198999.6|199123.5|198998.5|199125|199000|199122.3|198997.3|12
1725619190000|2024-09-06 10:39:50|199121.5|198996.5|199125.9|199000.9|199127.8|199002.8|199121.4|198996.4|24
1725619200000|2024-09-06 10:40:00|199125.1|199000.1|199126|199001|199126.4|199001.4|199122.9|198997.9|22
1725619210000|2024-09-06 10:40:10|199125|199000|199125.7|199000.7|199126.9|199001.9|199124.7|198999.7|21
1725619220000|2024-09-06 10:40:20|199126.1|199001.1|199154.2|199029.2|199159.1|199034.1|199126.1|199001.1|17
1725619230000|2024-09-06 10:40:30|199155|199030|199131.5|199006.5|199155|199030|199116.7|198991.7|13
1725619240000|2024-09-06 10:40:40|199132.8|199007.8|199149.2|199024.2|199149.2|199024.2|199132.8|199007.8|27
1725619250000|2024-09-06 10:40:50|199147|199022|199141|199016|199147|199022|199139.4|199014.4|7
1725619260000|2024-09-06 10:41:00|199139|199014|199106.1|198981.1|199141|199016|199103.4|198978.4|21
1725619270000|2024-09-06 10:41:10|199105.5|198980.5|199105.9|198980.9|199105.9|198980.9|199104.5|198979.5|7
1725619280000|2024-09-06 10:41:20|199105.2|198980.2|199099.3|198974.3|199105.2|198980.2|199099.2|198974.2|16
1725619290000|2024-09-06 10:41:30|199099.9|198974.9|199101|198976|199101.2|198976.2|199099.5|198974.5|6
1725619300000|2024-09-06 10:41:40|199101.6|198976.6|199058.5|198933.5|199103.2|198978.2|199056.4|198931.4|34
1725619310000|2024-09-06 10:41:50|199058.4|198933.4|199061.8|198936.8|199063|198938|199056|198931|29
1725619320000|2024-09-06 10:42:00|199060.1|198935.1|199085.9|198960.9|199094.6|198969.6|199060|198935|28
1725619330000|2024-09-06 10:42:10|199082.3|198957.3|199078.2|198953.2|199083.4|198958.4|199073.6|198948.6|38
1725619340000|2024-09-06 10:42:20|199074.6|198949.6|199080.5|198955.5|199081.5|198956.5|199073.8|198948.8|36
1725619350000|2024-09-06 10:42:30|199079.8|198954.8|199080.6|198955.6|199083.8|198958.8|199076.5|198951.5|32
1725619360000|2024-09-06 10:42:40|199081.1|198956.1|199094.6|198969.6|199094.6|198969.6|199077|198952|35
1725619370000|2024-09-06 10:42:50|199102.3|198977.3|199100.9|198975.9|199102.6|198977.6|199100.9|198975.9|11
1725619380000|2024-09-06 10:43:00|199100.8|198975.8|199111.4|198986.4|199111.4|198986.4|199100.8|198975.8|8
1725619390000|2024-09-06 10:43:10|199111.7|198986.7|199107.4|198982.4|199111.7|198986.7|199106.4|198981.4|14
1725619400000|2024-09-06 10:43:20|199108.8|198983.8|199105|198980|199109|198984|199099|198974|14
1725619410000|2024-09-06 10:43:30|199103.3|198978.3|199106.7|198981.7|199106.7|198981.7|199103.2|198978.2|10
1725619420000|2024-09-06 10:43:40|199104.2|198979.2|199106.5|198981.5|199106.5|198981.5|199104.2|198979.2|9
1725619430000|2024-09-06 10:43:50|199104.9|198979.9|199112.2|198987.2|199112.2|198987.2|199104.9|198979.9|6
1725619440000|2024-09-06 10:44:00|199111.6|198986.6|199109.9|198984.9|199112|198987|199107.1|198982.1|15
1725619450000|2024-09-06 10:44:10|199112|198987|199105.6|198980.6|199112|198987|199105.6|198980.6|18
1725619460000|2024-09-06 10:44:20|199107.8|198982.8|199104.3|198979.3|199111.6|198986.6|199102.8|198977.8|10
1725619470000|2024-09-06 10:44:30|199102.9|198977.9|199102.9|198977.9|199105|198980|199101.2|198976.2|10
1725619480000|2024-09-06 10:44:40|199103.5|198978.5|199107.1|198982.1|199108.5|198983.5|199103.5|198978.5|15
1725619490000|2024-09-06 10:44:50|199108.6|198983.6|199105.5|198980.5|199108.6|198983.6|199103.9|198978.9|7
1725619500000|2024-09-06 10:45:00|199105.9|198980.9|199112.7|198987.7|199112.7|198987.7|199101.8|198976.8|12
1725619510000|2024-09-06 10:45:10|199114.7|198989.7|199113.3|198988.3|199116.2|198991.2|199111|198986|10
1725619520000|2024-09-06 10:45:20|199111.8|198986.8|199110|198985|199117.5|198992.5|199109.9|198984.9|10
1725619530000|2024-09-06 10:45:30|199115.6|198990.6|199102.4|198977.4|199115.6|198990.6|199100.3|198975.3|17
1725619540000|2024-09-06 10:45:40|199101.4|198976.4|199102.1|198977.1|199102.5|198977.5|199100.2|198975.2|8
1725619550000|2024-09-06 10:45:50|199102.9|198977.9|199082.8|198957.8|199102.9|198977.9|199075|198950|34
1725619560000|2024-09-06 10:46:00|199083|198958|199078.7|198953.7|199083.6|198958.6|199076.9|198951.9|30
1725619570000|2024-09-06 10:46:10|199082.7|198957.7|199077.1|198952.1|199083.9|198958.9|199075.3|198950.3|27
1725619580000|2024-09-06 10:46:20|199075|198950|199074.7|198949.7|199080|198955|199072.7|198947.7|22
1725619590000|2024-09-06 10:46:30|199072.9|198947.9|199076.4|198951.4|199080.3|198955.3|199071.8|198946.8|17
1725619600000|2024-09-06 10:46:40|199075|198950|199076.3|198951.3|199080.9|198955.9|199072.3|198947.3|22
1725619610000|2024-09-06 10:46:50|199080.8|198955.8|199074.8|198949.8|199081.7|198956.7|199074.7|198949.7|28
1725619620000|2024-09-06 10:47:00|199077.8|198952.8|199070.8|198945.8|199081.5|198956.5|199068|198943|37
1725619630000|2024-09-06 10:47:10|199072.3|198947.3|199075.2|198950.2|199077|198952|199071.1|198946.1|30
1725619640000|2024-09-06 10:47:20|199076.8|198951.8|199073.5|198948.5|199079.9|198954.9|199072.6|198947.6|31
1725619650000|2024-09-06 10:47:30|199073.8|198948.8|199084.5|198959.5|199088.9|198963.9|199072.7|198947.7|34
1725619660000|2024-09-06 10:47:40|199084.4|198959.4|199092.5|198967.5|199093.1|198968.1|199082.2|198957.2|33
1725619670000|2024-09-06 10:47:50|199092.2|198967.2|199088.5|198963.5|199095.9|198970.9|199086.9|198961.9|31
1725619680000|2024-09-06 10:48:00|199091|198966|199090|198965|199093.9|198968.9|199088.2|198963.2|30
1725619690000|2024-09-06 10:48:10|199088.7|198963.7|199093.1|198968.1|199094.4|198969.4|199088.7|198963.7|27
1725619700000|2024-09-06 10:48:20|199094.6|198969.6|199098.5|198973.5|199098.8|198973.8|199090.8|198965.8|33
1725619710000|2024-09-06 10:48:30|199097.4|198972.4|199134.3|199009.3|199136.1|199011.1|199089.9|198964.9|22
1725619720000|2024-09-06 10:48:40|199131.7|199006.7|199096.1|199046.1|199131.7|199051|199094.4|199000.8|28
1725619730000|2024-09-06 10:48:50|199097|199047|199096|199046|199106|199056|199096|199046|20
1725619740000|2024-09-06 10:49:00|199098.5|199048.5|199103|199053|199104.9|199054.9|199097.2|199047.2|10
1725619750000|2024-09-06 10:49:10|199103.6|199053.6|199102.3|199052.3|199104.4|199054.4|199101.1|199051.1|12
1725619760000|2024-09-06 10:49:20|199101.2|199051.2|199147.6|199097.6|199162.2|199112.2|199101.2|199051.2|19
1725619770000|2024-09-06 10:49:30|199148.9|199098.9|199149.7|199099.7|199155.6|199105.6|199148.5|199098.5|14
1725619780000|2024-09-06 10:49:40|199149.3|199099.3|199139.9|199089.9|199149.3|199099.3|199132.3|199082.3|8
1725619790000|2024-09-06 10:49:50|199138.5|199088.5|199139.1|199089.1|199140.9|199090.9|199138.4|199088.4|8
1725619800000|2024-09-06 10:50:00|199136.7|199086.7|199141.2|199091.2|199143.7|199093.7|199136.7|199086.7|10
1725619810000|2024-09-06 10:50:10|199141.1|199091.1|199157.6|199107.6|199160.2|199110.2|199141.1|199091.1|9
1725619820000|2024-09-06 10:50:20|199154.2|199104.2|199157.6|199107.6|199158.5|199108.5|199153.3|199103.3|15
1725619830000|2024-09-06 10:50:30|199156.7|199106.7|199179.4|199129.4|199185|199135|199156.7|199106.7|19
1725619840000|2024-09-06 10:50:40|199176.9|199126.9|199182.7|199132.7|199183.7|199133.7|199173.8|199123.8|21
1725619850000|2024-09-06 10:50:50|199182.2|199132.2|199182.3|199132.3|199184.1|199134.1|199179.5|199129.5|9
1725619860000|2024-09-06 10:51:00|199182|199132|199182.1|199132.1|199188.8|199138.8|199180.8|199130.8|11
1725619870000|2024-09-06 10:51:10|199184.6|199134.6|199183.6|199133.6|199185|199135|199181.8|199131.8|11
1725619880000|2024-09-06 10:51:20|199182.4|199132.4|199187.5|199137.5|199187.5|199137.5|199181.4|199131.4|6
1725619890000|2024-09-06 10:51:30|199188|199138|199187.6|199137.6|199188|199138|199185.4|199135.4|3
1725619900000|2024-09-06 10:51:40|199186.3|199136.3|199186.9|199136.9|199189.4|199139.4|199184.8|199134.8|10
1725619910000|2024-09-06 10:51:50|199184.5|199134.5|199183.6|199133.6|199189.7|199139.7|199181.1|199131.1|18
1725619920000|2024-09-06 10:52:00|199186.1|199136.1|199184.9|199134.9|199186.1|199136.1|199181.7|199131.7|24
1725619930000|2024-09-06 10:52:10|199184.3|199134.3|199221.5|199096.5|199223.1|199136.3|199180.2|199094.2|25
1725619940000|2024-09-06 10:52:20|199221.9|199096.9|199221.5|199096.5|199228.7|199103.7|199219.7|199094.7|19
1725619950000|2024-09-06 10:52:30|199219|199094|199220.8|199095.8|199222.4|199097.4|199216.2|199091.2|19
1725619960000|2024-09-06 10:52:40|199218.5|199093.5|199194.1|199069.1|199221.3|199096.3|199190.1|199065.1|22
1725619970000|2024-09-06 10:52:50|199194.9|199069.9|199195|199070|199196.3|199071.3|199192.2|199067.2|12
1725619980000|2024-09-06 10:53:00|199193.5|199068.5|199193|199068|199193.8|199068.8|199190.8|199065.8|11
1725619990000|2024-09-06 10:53:10|199194.6|199069.6|199193.3|199068.3|199194.6|199069.6|199190.3|199065.3|10
1725620000000|2024-09-06 10:53:20|199193.4|199068.4|199193.3|199068.3|199194.6|199069.6|199190.6|199065.6|6
1725620010000|2024-09-06 10:53:30|199194.7|199069.7|199197.5|199072.5|199197.5|199072.5|199190.6|199065.6|15
1725620020000|2024-09-06 10:53:40|199199.1|199074.1|199160.2|199110.2|199199.4|199110.2|199160.2|199070.6|6
1725620030000|2024-09-06 10:53:50|199157.7|199107.7|199157.1|199107.1|199160|199110|199157.1|199107.1|3
1725620040000|2024-09-06 10:54:00|199159|199109|199159.7|199109.7|199159.7|199109.7|199158.8|199108.8|3
1725620050000|2024-09-06 10:54:10|199158.4|199108.4|199154.8|199104.8|199158.4|199108.4|199153.3|199103.3|3
1725620060000|2024-09-06 10:54:20|199156.1|199106.1|199156.7|199106.7|199158|199108|199156.1|199106.1|6
1725620070000|2024-09-06 10:54:30|199158|199108|199156.8|199106.8|199158|199108|199155.2|199105.2|3
1725620080000|2024-09-06 10:54:40|199154.6|199104.6|199155.8|199105.8|199156.9|199106.9|199154.6|199104.6|6
1725620090000|2024-09-06 10:54:50|199154.6|199104.6|199155.7|199105.7|199156.2|199106.2|199153.3|199103.3|5
1725620100000|2024-09-06 10:55:00|199153|199103|199161.1|199111.1|199161.2|199111.2|199153|199103|11
1725620110000|2024-09-06 10:55:10|199162.2|199112.2|199191.5|199141.5|199194.5|199144.5|199162.2|199112.2|25
1725620120000|2024-09-06 10:55:20|199190.6|199140.6|199166.8|199116.8|199190.6|199140.6|199166.5|199116.5|22
1725620130000|2024-09-06 10:55:30|199163.1|199113.1|199165.3|199115.3|199165.3|199115.3|199163|199113|13
1725620140000|2024-09-06 10:55:40|199166.4|199116.4|199162.6|199112.6|199166.4|199116.4|199162.6|199112.6|8
1725620150000|2024-09-06 10:55:50|199162.5|199112.5|199162.1|199112.1|199162.5|199112.5|199159.9|199109.9|5
1725620160000|2024-09-06 10:56:00|199159.7|199109.7|199155.5|199105.5|199161.5|199111.5|199153.6|199103.6|11
1725620170000|2024-09-06 10:56:10|199154.2|199104.2|199159.4|199109.4|199160.6|199110.6|199154.2|199104.2|9
1725620180000|2024-09-06 10:56:20|199158.2|199108.2|199114.8|199064.8|199159.8|199109.8|199101.4|199051.4|18
1725620190000|2024-09-06 10:56:30|199111.9|199061.9|199120.9|199070.9|199123.4|199073.4|199111.3|199061.3|9
1725620200000|2024-09-06 10:56:40|199120.7|199070.7|199122.3|199072.3|199122.3|199072.3|199120.7|199070.7|2
1725620210000|2024-09-06 10:56:50|199123.6|199073.6|199135.1|199085.1|199140.8|199090.8|199123.6|199073.6|8
1725620220000|2024-09-06 10:57:00|199136.3|199086.3|199143.8|199093.8|199147.5|199097.5|199136.3|199086.3|8
1725620230000|2024-09-06 10:57:10|199144.8|199094.8|199154.2|199104.2|199157.8|199107.8|199144.8|199094.8|5
1725620240000|2024-09-06 10:57:20|199155.3|199105.3|199153|199103|199155.5|199105.5|199149.4|199099.4|5
1725620260000|2024-09-06 10:57:40|199154.2|199104.2|199226.8|199101.8|199231|199108.7|199154.2|199075.6|9
1725620270000|2024-09-06 10:57:50|199225.7|199100.7|199222.6|199097.6|199225.7|199100.7|199222.6|199097.6|3
1725620280000|2024-09-06 10:58:00|199223.6|199098.6|199168.1|199118.1|199223.6|199118.1|199165.8|199084.5|11
1725620290000|2024-09-06 10:58:10|199167.3|199117.3|199183.4|199133.4|199184.2|199134.2|199166.1|199116.1|12
1725620300000|2024-09-06 10:58:20|199186.2|199136.2|199221|199171|199221|199171|199186.2|199136.2|18
1725620310000|2024-09-06 10:58:30|199220.2|199170.2|199265.2|199215.2|199267.8|199217.8|199219.3|199169.3|17
1725620320000|2024-09-06 10:58:40|199264.4|199214.4|199282.8|199157.8|199282.8|199214.4|199252.8|199155.6|16
1725620330000|2024-09-06 10:58:50|199283.6|199158.6|199270|199145|199283.6|199158.6|199270|199145|7
1725620340000|2024-09-06 10:59:00|199268.1|199143.1|199269.2|199144.2|199276.7|199151.7|199264.2|199139.2|13
1725620350000|2024-09-06 10:59:10|199270|199145|199269.3|199144.3|199273.3|199148.3|199264.8|199139.8|19
1725620360000|2024-09-06 10:59:20|199267.9|199142.9|199266.2|199141.2|199269.9|199144.9|199266.2|199141.2|13
1725620370000|2024-09-06 10:59:30|199266.6|199141.6|199277.5|199152.5|199278.2|199153.2|199260.1|199135.1|13
1725620380000|2024-09-06 10:59:40|199276.6|199151.6|199275.2|199150.2|199279|199154|199272.4|199147.4|9
1725620390000|2024-09-06 10:59:50|199274.3|199149.3|199270.3|199145.3|199274.4|199149.4|199268.9|199143.9|8
1725620400000|2024-09-06 11:00:00|199269|199144|199278.7|199153.7|199282.3|199157.3|199267.1|199142.1|20
1725620410000|2024-09-06 11:00:10|199241.5|199191.5|199237.4|199187.4|199241.5|199191.5|199234.3|199184.3|6
1725620420000|2024-09-06 11:00:20|199233.9|199183.9|199235.7|199185.7|199237.4|199187.4|199233.9|199183.9|8
1725620430000|2024-09-06 11:00:30|199232.7|199182.7|199238.8|199188.8|199238.8|199188.8|199228.3|199178.3|13
1725620440000|2024-09-06 11:00:40|199238.1|199188.1|199256.4|199206.4|199256.8|199206.8|199238.1|199188.1|14
1725620450000|2024-09-06 11:00:50|199256.6|199206.6|199257.2|199207.2|199257.2|199207.2|199255.4|199205.4|4
1725620460000|2024-09-06 11:01:00|199262.5|199212.5|199256.1|199206.1|199262.5|199212.5|199255.1|199205.1|11
1725620470000|2024-09-06 11:01:10|199255.5|199205.5|199239.8|199189.8|199256.5|199206.5|199237.6|199187.6|12
1725620480000|2024-09-06 11:01:20|199240.8|199190.8|199238.7|199188.7|199240.8|199190.8|199236.6|199186.6|11
1725620490000|2024-09-06 11:01:30|199238.1|199188.1|199238.6|199188.6|199238.6|199188.6|199235.4|199185.4|14
1725620500000|2024-09-06 11:01:40|199239.3|199189.3|199237.4|199187.4|199239.7|199189.7|199237.4|199187.4|13
1725620510000|2024-09-06 11:01:50|199235.3|199185.3|199238.3|199188.3|199239.1|199189.1|199235.3|199185.3|9
1725620520000|2024-09-06 11:02:00|199239.8|199189.8|199234.1|199184.1|199240.7|199190.7|199234.1|199184.1|8
1725620530000|2024-09-06 11:02:10|199233.7|199183.7|199224.4|199174.4|199233.7|199183.7|199221.1|199171.1|6
1725620540000|2024-09-06 11:02:20|199225|199175|199260.6|199135.6|199260.6|199175|199224.4|199133.7|5
1725620550000|2024-09-06 11:02:30|199259.5|199134.5|199261.2|199136.2|199261.2|199136.2|199259.5|199134.5|5
1725620560000|2024-09-06 11:02:40|199259|199134|199267.4|199142.4|199271.5|199146.5|199259|199134|13
1725620570000|2024-09-06 11:02:50|199268.6|199143.6|199268.6|199143.6|199268.6|199143.6|199268.6|199143.6|1
1725620580000|2024-09-06 11:03:00|199267.5|199142.5|199268.2|199143.2|199268.8|199143.8|199266.8|199141.8|4
1725620590000|2024-09-06 11:03:10|199266.7|199141.7|199268.4|199143.4|199268.5|199143.5|199266.7|199141.7|5
1725620600000|2024-09-06 11:03:20|199276.2|199151.2|199305.9|199180.9|199307.6|199182.6|199272.3|199147.3|14
1725620610000|2024-09-06 11:03:30|199307|199182|199237.6|199112.6|199308.3|199183.3|199230.5|199105.5|13
1725620620000|2024-09-06 11:03:40|199232.3|199107.3|199201.9|199076.9|199258.3|199133.3|199201.2|199076.2|22
1725620630000|2024-09-06 11:03:50|199202.8|199077.8|199120.9|198995.9|199202.9|199077.9|199120.9|198995.9|8
1725620640000|2024-09-06 11:04:00|199122.7|198997.7|199185.1|199060.1|199197|199072|199122.7|198997.7|14
1725620650000|2024-09-06 11:04:10|199186.5|199061.5|199187.8|199062.8|199187.8|199062.8|199185.3|199060.3|5
1725620660000|2024-09-06 11:04:20|199187|199062|199186.2|199061.2|199187|199062|199153|199028|11
1725620670000|2024-09-06 11:04:30|199151.9|199101.9|199150.9|199100.9|199155|199105|199149.5|199099.5|11
1725620680000|2024-09-06 11:04:40|199150.3|199100.3|199149.7|199099.7|199150.3|199100.3|199148.9|199098.9|4
1725620690000|2024-09-06 11:04:50|199150.9|199100.9|199167.8|199117.8|199168.2|199118.2|199150.9|199100.9|6
1725620700000|2024-09-06 11:05:00|199168.1|199118.1|199176.6|199126.6|199186.4|199136.4|199168.1|199118.1|14
1725620710000|2024-09-06 11:05:10|199174.5|199124.5|199236.4|199186.4|199238.9|199188.9|199174.5|199124.5|15
1725620720000|2024-09-06 11:05:20|199233.7|199183.7|199178.5|199128.5|199237.1|199187.1|199162.7|199112.7|14
1725620730000|2024-09-06 11:05:30|199180.6|199130.6|199181|199131|199181.6|199131.6|199180.6|199130.6|3
1725620740000|2024-09-06 11:05:40|199179|199129|199195.5|199145.5|199195.5|199145.5|199179|199129|8
1725620750000|2024-09-06 11:05:50|199202.1|199152.1|199228|199178|199228|199178|199202.1|199152.1|6
1725620760000|2024-09-06 11:06:00|199226.6|199176.6|199219|199169|199233|199183|199210.7|199160.7|7
1725620770000|2024-09-06 11:06:10|199217.5|199167.5|199199.8|199149.8|199217.5|199167.5|199196.7|199146.7|9
1725620780000|2024-09-06 11:06:20|199196.8|199146.8|199215.3|199165.3|199215.7|199165.7|199196.8|199146.8|11
1725620790000|2024-09-06 11:06:30|199216|199166|199219.1|199169.1|199222|199172|199216|199166|11
1725620800000|2024-09-06 11:06:40|199219.8|199169.8|199219.5|199169.5|199220|199170|199216.2|199166.2|12
1725620810000|2024-09-06 11:06:50|199218.6|199168.6|199216.1|199166.1|199220.3|199170.3|199214.7|199164.7|9
1725620820000|2024-09-06 11:07:00|199215.4|199165.4|199187.6|199137.6|199215.4|199165.4|199187.2|199137.2|16
1725620830000|2024-09-06 11:07:10|199188.5|199138.5|199186.5|199136.5|199188.5|199138.5|199185.3|199135.3|8
1725620840000|2024-09-06 11:07:20|199187.3|199137.3|199200.4|199150.4|199202|199152|199187.3|199137.3|13
1725620850000|2024-09-06 11:07:30|199200.9|199150.9|199188.4|199138.4|199200.9|199150.9|199186.7|199136.7|5
1725620860000|2024-09-06 11:07:40|199187.8|199137.8|199189.4|199139.4|199189.4|199139.4|199187.8|199137.8|3
1725620870000|2024-09-06 11:07:50|199187.9|199137.9|199226.4|199176.4|199227.3|199177.3|199187.2|199137.2|10
1725620880000|2024-09-06 11:08:00|199226.3|199176.3|199225.7|199175.7|199226.4|199176.4|199225|199175|6
1725620890000|2024-09-06 11:08:10|199226.3|199176.3|199226.3|199176.3|199226.3|199176.3|199226.3|199176.3|1
1725620900000|2024-09-06 11:08:20|199223|199173|199224.2|199174.2|199224.2|199174.2|199223|199173|2
1725620910000|2024-09-06 11:08:30|199225.8|199175.8|199225.2|199175.2|199225.8|199175.8|199225.2|199175.2|2
1725620920000|2024-09-06 11:08:40|199226.1|199176.1|199241.9|199191.9|199244.6|199194.6|199226.1|199176.1|9
1725620930000|2024-09-06 11:08:50|199242.7|199192.7|199283.1|199158.1|199283.1|199196|199241.3|199153.7|22
1725620940000|2024-09-06 11:09:00|199278.5|199153.5|199278|199153|199283|199158|199278|199153|17
1725620960000|2024-09-06 11:09:20|199276|199151|199274.6|199149.6|199276|199151|199273.4|199148.4|5
1725620980000|2024-09-06 11:09:40|199271.8|199146.8|199270.4|199145.4|199271.8|199146.8|199270.4|199145.4|2
1725620990000|2024-09-06 11:09:50|199269.6|199144.6|199267.7|199142.7|199269.6|199144.6|199260.4|199135.4|7
1725621000000|2024-09-06 11:10:00|199265.9|199140.9|199265.8|199140.8|199265.9|199140.9|199263.6|199138.6|4
1725621010000|2024-09-06 11:10:10|199265.5|199140.5|199266.3|199141.3|199267.1|199142.1|199265.5|199140.5|4
1725621030000|2024-09-06 11:10:30|199265.3|199140.3|199265.9|199140.9|199265.9|199140.9|199264.8|199139.8|3
1725621040000|2024-09-06 11:10:40|199265.7|199140.7|199263.6|199138.6|199265.7|199140.7|199263.1|199138.1|6
1725621050000|2024-09-06 11:10:50|199263.2|199138.2|199264.4|199139.4|199264.4|199139.4|199263.2|199138.2|2
1725621060000|2024-09-06 11:11:00|199265.2|199140.2|199273.8|199148.8|199273.8|199148.8|199263.8|199138.8|3
1725621070000|2024-09-06 11:11:10|199272.5|199147.5|199270.2|199145.2|199273.7|199148.7|199268.9|199143.9|11
1725621080000|2024-09-06 11:11:20|199269.6|199144.6|199268.2|199143.2|199271.9|199146.9|199268.2|199143.2|5
1725621090000|2024-09-06 11:11:30|199267.7|199142.7|199316.8|199191.8|199316.8|199191.8|199267.7|199142.7|6
1725621100000|2024-09-06 11:11:40|199315.3|199190.3|199341|199216|199341.6|199216.6|199294.2|199169.2|12
1725621110000|2024-09-06 11:11:50|199341.8|199216.8|199328.2|199203.2|199342|199217|199328.2|199203.2|8
1725621120000|2024-09-06 11:12:00|199325.9|199200.9|199326.8|199201.8|199330.4|199205.4|199325.9|199200.9|21
1725621130000|2024-09-06 11:12:10|199328.5|199203.5|199321.6|199196.6|199328.8|199203.8|199320.8|199195.8|10
1725621140000|2024-09-06 11:12:20|199322.6|199197.6|199322.2|199197.2|199323.3|199198.3|199322.2|199197.2|5
1725621150000|2024-09-06 11:12:30|199323.3|199198.3|199324.8|199199.8|199328.4|199203.4|199322.5|199197.5|13
1725621160000|2024-09-06 11:12:40|199323.1|199198.1|199327.6|199202.6|199328.4|199203.4|199323.1|199198.1|19
1725621170000|2024-09-06 11:12:50|199327|199202|199336.2|199211.2|199336.4|199211.4|199325.1|199200.1|19
1725621180000|2024-09-06 11:13:00|199337.4|199212.4|199303.4|199253.4|199337.8|199253.5|199301.5|199211.1|11
1725621190000|2024-09-06 11:13:10|199304|199254|199294.5|199244.5|199304.1|199254.1|199272.1|199222.1|14
1725621200000|2024-09-06 11:13:20|199295.3|199245.3|199309.4|199259.4|199311|199261|199293.7|199243.7|12
1725621210000|2024-09-06 11:13:30|199310.5|199260.5|199309.3|199259.3|199310.5|199260.5|199308|199258|6
1725621220000|2024-09-06 11:13:40|199310.4|199260.4|199309.3|199259.3|199313.8|199263.8|199309.3|199259.3|8
1725621230000|2024-09-06 11:13:50|199309.6|199259.6|199303|199253|199309.6|199259.6|199303|199253|11
1725621240000|2024-09-06 11:14:00|199299.3|199249.3|199293|199243|199299.3|199249.3|199290.1|199240.1|14
1725621250000|2024-09-06 11:14:10|199292.2|199242.2|199294.1|199244.1|199295.6|199245.6|199292.2|199242.2|6
1725621260000|2024-09-06 11:14:20|199293.5|199243.5|199297.9|199247.9|199302.5|199252.5|199291.5|199241.5|23
1725621270000|2024-09-06 11:14:30|199298.6|199248.6|199292.3|199242.3|199299.1|199249.1|199291.5|199241.5|14
1725621280000|2024-09-06 11:14:40|199294.1|199244.1|199289.2|199239.2|199296|199246|199287.5|199237.5|17
1725621290000|2024-09-06 11:14:50|199286.8|199236.8|199275.9|199225.9|199288.3|199238.3|199275.1|199225.1|18
1725621300000|2024-09-06 11:15:00|199276.9|199226.9|199279.5|199229.5|199279.5|199229.5|199276.7|199226.7|11
1725621310000|2024-09-06 11:15:10|199278.8|199228.8|199275.6|199225.6|199279.1|199229.1|199272.9|199222.9|13
1725621320000|2024-09-06 11:15:20|199274.3|199224.3|199263.3|199213.3|199276.9|199226.9|199251.9|199201.9|14
1725621330000|2024-09-06 11:15:30|199262|199212|199278.2|199228.2|199278.7|199228.7|199262|199212|5
1725621340000|2024-09-06 11:15:40|199277.2|199227.2|199324.1|199274.1|199325.3|199275.3|199277.2|199227.2|10
1725621350000|2024-09-06 11:15:50|199322.9|199272.9|199319.4|199269.4|199322.9|199272.9|199318.2|199268.2|8
1725621360000|2024-09-06 11:16:00|199320.3|199270.3|199323.6|199273.6|199324.4|199274.4|199316.4|199266.4|11
1725621370000|2024-09-06 11:16:10|199322.4|199272.4|199323.1|199273.1|199323.3|199273.3|199321.2|199271.2|10
1725621380000|2024-09-06 11:16:20|199323.8|199273.8|199322.1|199272.1|199323.8|199273.8|199313.6|199263.6|24
1725621390000|2024-09-06 11:16:30|199320.8|199270.8|199322.4|199272.4|199324|199274|199319.6|199269.6|12
1725621400000|2024-09-06 11:16:40|199323.6|199273.6|199323.1|199273.1|199323.6|199273.6|199322|199272|5
1725621410000|2024-09-06 11:16:50|199323.4|199273.4|199322.4|199272.4|199323.4|199273.4|199322.4|199272.4|2
1725621420000|2024-09-06 11:17:00|199321.9|199271.9|199323.2|199273.2|199323.3|199273.3|199321.9|199271.9|3
1725621430000|2024-09-06 11:17:10|199323.7|199273.7|199324.8|199274.8|199324.8|199274.8|199322.4|199272.4|6
1725621440000|2024-09-06 11:17:20|199327.3|199277.3|199326.3|199276.3|199327.3|199277.3|199321.6|199271.6|9
1725621450000|2024-09-06 11:17:30|199325.3|199275.3|199327.3|199277.3|199327.3|199277.3|199325.3|199275.3|3
1725621460000|2024-09-06 11:17:40|199326.4|199276.4|199335.7|199285.7|199348|199298|199321.4|199271.4|14
1725621470000|2024-09-06 11:17:50|199335.1|199285.1|199338.4|199288.4|199340.2|199290.2|199330.3|199280.3|20
1725621480000|2024-09-06 11:18:00|199339|199289|199406.5|199356.5|199406.5|199356.5|199339|199289|10
1725621490000|2024-09-06 11:18:10|199403.5|199353.5|199419.4|199369.4|199419.4|199369.4|199403.5|199353.5|10
1725621500000|2024-09-06 11:18:20|199420.9|199370.9|199419.6|199369.6|199421.4|199371.4|199419.6|199369.6|3
1725621510000|2024-09-06 11:18:30|199418.3|199368.3|199402.8|199352.8|199418.3|199368.3|199402.8|199352.8|10
1725621520000|2024-09-06 11:18:40|199400.6|199350.6|199428.1|199378.1|199429.9|199379.9|199400.6|199350.6|3
1725621530000|2024-09-06 11:18:50|199427.4|199377.4|199427|199377|199428.2|199378.2|199427|199377|3
1725621550000|2024-09-06 11:19:10|199428.2|199378.2|199420|199370|199428.2|199378.2|199418.9|199368.9|9
1725621560000|2024-09-06 11:19:20|199419.3|199369.3|199422|199372|199425.2|199375.2|199408.2|199358.2|11
1725621570000|2024-09-06 11:19:30|199423|199373|199411|199361|199423.8|199373.8|199411|199361|8
1725621580000|2024-09-06 11:19:40|199412.1|199362.1|199416.8|199366.8|199417.2|199367.2|199411|199361|18
1725621590000|2024-09-06 11:19:50|199416.2|199366.2|199418|199368|199419.7|199369.7|199414.5|199364.5|17
1725621600000|2024-09-06 11:20:00|199420.7|199370.7|199434.9|199384.9|199436.9|199386.9|199420.7|199370.7|11
1725621610000|2024-09-06 11:20:10|199435.1|199385.1|199434.3|199384.3|199435.3|199385.3|199432.5|199382.5|7
1725621620000|2024-09-06 11:20:20|199435.3|199385.3|199434.8|199384.8|199435.7|199385.7|199434.2|199384.2|5
1725621630000|2024-09-06 11:20:30|199432.8|199382.8|199432.5|199382.5|199432.8|199382.8|199431.5|199381.5|3
1725621640000|2024-09-06 11:20:40|199432.2|199382.2|199434.4|199384.4|199434.8|199384.8|199430.9|199380.9|13
1725621650000|2024-09-06 11:20:50|199434.7|199384.7|199410.1|199360.1|199434.7|199384.7|199408.5|199358.5|11
1725621660000|2024-09-06 11:21:00|199407.5|199357.5|199409.3|199359.3|199415.1|199365.1|199377.6|199327.6|26
1725621670000|2024-09-06 11:21:10|199410.1|199360.1|199419.5|199369.5|199425.9|199375.9|199406|199356|19
1725621680000|2024-09-06 11:21:20|199419.2|199369.2|199439.6|199389.6|199448.5|199398.5|199419.2|199369.2|14
1725621690000|2024-09-06 11:21:30|199436.9|199386.9|199446.2|199396.2|199446.7|199396.7|199436.9|199386.9|3
1725621700000|2024-09-06 11:21:40|199445.5|199395.5|199444.2|199394.2|199446.3|199396.3|199441.7|199391.7|5
1725621710000|2024-09-06 11:21:50|199443.3|199393.3|199441.4|199391.4|199446.5|199396.5|199441.4|199391.4|7
1725621720000|2024-09-06 11:22:00|199444.1|199394.1|199437.1|199387.1|199444.6|199394.6|199437.1|199387.1|11
1725621730000|2024-09-06 11:22:10|199440.6|199390.6|199439.4|199389.4|199442.6|199392.6|199434.4|199384.4|11
1725621740000|2024-09-06 11:22:20|199440.2|199390.2|199462|199412|199462.1|199412.1|199440.2|199390.2|4
1725621750000|2024-09-06 11:22:30|199461.1|199411.1|199462.9|199412.9|199463.5|199413.5|199459.8|199409.8|5
1725621760000|2024-09-06 11:22:40|199461.8|199411.8|199437.9|199387.9|199461.8|199411.8|199436.1|199386.1|19
1725621770000|2024-09-06 11:22:50|199437.1|199387.1|199441.8|199391.8|199441.8|199391.8|199422.7|199372.7|9
1725621780000|2024-09-06 11:23:00|199442.7|199392.7|199441|199391|199442.7|199392.7|199441|199391|5
1725621790000|2024-09-06 11:23:10|199440.8|199390.8|199440.8|199390.8|199440.8|199390.8|199440.8|199390.8|1
1725621800000|2024-09-06 11:23:20|199440.7|199390.7|199438.5|199388.5|199440.7|199390.7|199438.5|199388.5|4
1725621810000|2024-09-06 11:23:30|199434.9|199384.9|199466.2|199416.2|199470.6|199420.6|199434.9|199384.9|11
1725621820000|2024-09-06 11:23:40|199467.1|199417.1|199469|199419|199470|199420|199465.5|199415.5|7
1725621830000|2024-09-06 11:23:50|199469.6|199419.6|199503.1|199453.1|199518.6|199468.6|199469.6|199419.6|16
1725621840000|2024-09-06 11:24:00|199502.4|199452.4|199498.3|199448.3|199504.9|199454.9|199493.3|199443.3|23
1725621850000|2024-09-06 11:24:10|199482.4|199432.4|199481.8|199431.8|199482.4|199432.4|199480.6|199430.6|3
1725621860000|2024-09-06 11:24:20|199482.5|199432.5|199479.2|199429.2|199483.1|199433.1|199478|199428|6
1725621870000|2024-09-06 11:24:30|199479.5|199429.5|199481.7|199431.7|199481.7|199431.7|199477.1|199427.1|7
1725621880000|2024-09-06 11:24:40|199535.8|199410.8|199536.7|199411.7|199539.5|199414.5|199531.9|199406.9|17
1725621890000|2024-09-06 11:24:50|199537.9|199412.9|199534.6|199409.6|199541.4|199416.4|199532.6|199407.6|25
1725621900000|2024-09-06 11:25:00|199535.8|199410.8|199533.4|199408.4|199536.1|199411.1|199531.3|199406.3|19
1725621910000|2024-09-06 11:25:10|199531.6|199406.6|199532|199407|199536|199411|199530.6|199405.6|23
1725621920000|2024-09-06 11:25:20|199534.2|199409.2|199556.3|199431.3|199560.3|199435.3|199534.2|199409.2|10
1725621930000|2024-09-06 11:25:30|199557.3|199432.3|199557.1|199432.1|199560.2|199435.2|199557.1|199432.1|7
1725621940000|2024-09-06 11:25:40|199558.5|199433.5|199555|199430|199558.5|199433.5|199554.8|199429.8|7
1725621950000|2024-09-06 11:25:50|199536.1|199411.1|199512.8|199387.8|199539.9|199414.9|199512.7|199387.7|19
1725621960000|2024-09-06 11:26:00|199513.8|199388.8|199483.1|199358.1|199513.8|199388.8|199472.6|199347.6|11
1725621970000|2024-09-06 11:26:10|199481|199356|199438.3|199388.3|199481.9|199388.3|199438.3|199351.5|5
1725621980000|2024-09-06 11:26:20|199439.7|199389.7|199441.1|199391.1|199441.5|199391.5|199439.7|199389.7|5
1725621990000|2024-09-06 11:26:30|199438.8|199388.8|199456.3|199406.3|199459.4|199409.4|199438.8|199388.8|11
1725622000000|2024-09-06 11:26:40|199458.7|199408.7|199459.8|199409.8|199461.3|199411.3|199457.6|199407.6|10
1725622010000|2024-09-06 11:26:50|199460.2|199410.2|199462.1|199412.1|199462.5|199412.5|199458.9|199408.9|12
1725622020000|2024-09-06 11:27:00|199461|199411|199427.3|199377.3|199462.3|199412.3|199426.3|199376.3|11
1725622030000|2024-09-06 11:27:10|199427|199377|199470.8|199420.8|199473.8|199423.8|199426.3|199376.3|9
1725622040000|2024-09-06 11:27:20|199471.7|199421.7|199473.4|199423.4|199473.4|199423.4|199470.6|199420.6|10
1725622050000|2024-09-06 11:27:30|199474.1|199424.1|199471.9|199421.9|199474.1|199424.1|199470.7|199420.7|4
1725622060000|2024-09-06 11:27:40|199472.6|199422.6|199472.5|199422.5|199473.3|199423.3|199472.5|199422.5|3
1725622070000|2024-09-06 11:27:50|199473.2|199423.2|199505.9|199455.9|199506.1|199456.1|199471.8|199421.8|11
1725622080000|2024-09-06 11:28:00|199505.4|199455.4|199508.9|199458.9|199512.8|199462.8|199504.5|199454.5|13
1725622090000|2024-09-06 11:28:10|199510.9|199460.9|199509.1|199459.1|199510.9|199460.9|199508.4|199458.4|9
1725622100000|2024-09-06 11:28:20|199504.1|199454.1|199501.2|199451.2|199504.1|199454.1|199501.2|199451.2|9
1725622110000|2024-09-06 11:28:30|199500.7|199450.7|199504.3|199454.3|199504.3|199454.3|199500.7|199450.7|4
1725622120000|2024-09-06 11:28:40|199506.3|199456.3|199548.7|199498.7|199550.4|199500.4|199506.3|199456.3|10
1725622130000|2024-09-06 11:28:50|199550.3|199500.3|199547.7|199497.7|199551.9|199501.9|199546.7|199496.7|16
1725622140000|2024-09-06 11:29:00|199546.7|199496.7|199581.6|199456.6|199586.3|199499.6|199546.7|199454.6|29
1725622150000|2024-09-06 11:29:10|199574.6|199449.6|199581.6|199456.6|199583.2|199458.2|199573.5|199448.5|30
1725622160000|2024-09-06 11:29:20|199581.2|199456.2|199571.5|199446.5|199584.2|199459.2|199567.1|199442.1|28
1725622170000|2024-09-06 11:29:30|199572.1|199447.1|199572.1|199447.1|199573.1|199448.1|199568.8|199443.8|25
1725622180000|2024-09-06 11:29:40|199570.9|199445.9|199569|199444|199572|199447|199565.6|199440.6|10
1725622190000|2024-09-06 11:29:50|199570.2|199445.2|199542.2|199417.2|199583.9|199458.9|199541.1|199416.1|27
1725622200000|2024-09-06 11:30:00|199543.8|199418.8|199544|199419|199545.3|199420.3|199542.5|199417.5|5
1725622210000|2024-09-06 11:30:10|199545.3|199420.3|199545.3|199420.3|199545.3|199420.3|199545.3|199420.3|1
1725622220000|2024-09-06 11:30:20|199544|199419|199543.1|199418.1|199545.3|199420.3|199543.1|199418.1|4
1725622230000|2024-09-06 11:30:30|199541.9|199416.9|199548.8|199423.8|199548.8|199423.8|199539.9|199414.9|3
1725622240000|2024-09-06 11:30:40|199550.5|199425.5|199520.3|199470.3|199550.6|199470.3|199519.8|199423.1|10
1725622250000|2024-09-06 11:30:50|199519.8|199469.8|199587.4|199462.4|199593.1|199499.7|199519.8|199461.5|14
1725622260000|2024-09-06 11:31:00|199581.7|199456.7|199576.5|199451.5|199596.4|199471.4|199569.5|199444.5|26
1725622270000|2024-09-06 11:31:10|199575.7|199450.7|199576.5|199451.5|199582.9|199457.9|199575.6|199450.6|18
1725622280000|2024-09-06 11:31:20|199576.7|199451.7|199581.1|199456.1|199582.6|199457.6|199575.8|199450.8|14
1725622290000|2024-09-06 11:31:30|199578.3|199453.3|199579.6|199454.6|199582.7|199457.7|199576.7|199451.7|16
1725622300000|2024-09-06 11:31:40|199578.7|199453.7|199579.2|199454.2|199580|199455|199578.7|199453.7|5
1725622310000|2024-09-06 11:31:50|199580|199455|199580.5|199455.5|199581.4|199456.4|199580|199455|3
1725622320000|2024-09-06 11:32:00|199579.6|199454.6|199581.9|199456.9|199581.9|199456.9|199577.9|199452.9|10
1725622330000|2024-09-06 11:32:10|199581.5|199456.5|199596.5|199546.5|199604.5|199554.5|199579.4|199454.4|19
1725622340000|2024-09-06 11:32:20|199597.9|199547.9|199590.1|199540.1|199597.9|199547.9|199586.6|199536.6|13
1725622350000|2024-09-06 11:32:30|199591.7|199541.7|199592.6|199542.6|199592.9|199542.9|199590.2|199540.2|13
1725622360000|2024-09-06 11:32:40|199591.9|199541.9|199568|199518|199592.8|199542.8|199567|199517|17
1725622370000|2024-09-06 11:32:50|199571|199521|199585.8|199535.8|199591.5|199541.5|199569|199519|17
1725622380000|2024-09-06 11:33:00|199587.7|199537.7|199584.9|199534.9|199588.8|199538.8|199578.7|199528.7|25
1725622390000|2024-09-06 11:33:10|199585.8|199535.8|199586.2|199536.2|199589.4|199539.4|199584.4|199534.4|13
1725622400000|2024-09-06 11:33:20|199589.5|199539.5|199586.9|199536.9|199589.5|199539.5|199583.8|199533.8|21
1725622410000|2024-09-06 11:33:30|199585|199535|199585.6|199535.6|199587.5|199537.5|199583.2|199533.2|18
1725622420000|2024-09-06 11:33:40|199587.7|199537.7|199559.3|199509.3|199587.7|199537.7|199558.4|199508.4|12
1725622430000|2024-09-06 11:33:50|199558.8|199508.8|199577.1|199527.1|199586.4|199536.4|199557.9|199507.9|27
1725622440000|2024-09-06 11:34:00|199577.9|199527.9|199599.4|199549.4|199605.8|199555.8|199576.7|199526.7|25
1725622450000|2024-09-06 11:34:10|199598.1|199548.1|199590.9|199540.9|199598.1|199548.1|199589.9|199539.9|6
1725622460000|2024-09-06 11:34:20|199589.7|199539.7|199589|199539|199594.8|199544.8|199588|199538|12
1725622470000|2024-09-06 11:34:30|199586.9|199536.9|199582.7|199532.7|199586.9|199536.9|199580.2|199530.2|9
1725622480000|2024-09-06 11:34:40|199581.6|199531.6|199581.5|199531.5|199582.7|199532.7|199581.5|199531.5|7
1725622490000|2024-09-06 11:34:50|199580.6|199530.6|199584.7|199534.7|199584.7|199534.7|199580.6|199530.6|2
1725622500000|2024-09-06 11:35:00|199585.9|199535.9|199587.4|199537.4|199588.3|199538.3|199585.9|199535.9|9
1725622510000|2024-09-06 11:35:10|199588.6|199538.6|199587.3|199537.3|199588.6|199538.6|199587.3|199537.3|2
1725622520000|2024-09-06 11:35:20|199585.8|199535.8|199620.4|199570.4|199623.1|199573.1|199585.8|199535.8|10
1725622530000|2024-09-06 11:35:30|199619.5|199569.5|199651.9|199601.9|199653.6|199603.6|199618.5|199568.5|12
1725622540000|2024-09-06 11:35:40|199651.4|199601.4|199648.7|199598.7|199651.4|199601.4|199646.5|199596.5|16
1725622550000|2024-09-06 11:35:50|199648.4|199598.4|199647.6|199597.6|199650.3|199600.3|199647.6|199597.6|6
1725622560000|2024-09-06 11:36:00|199648.7|199598.7|199648.3|199598.3|199649.1|199599.1|199644.8|199594.8|8
1725622570000|2024-09-06 11:36:10|199644.9|199594.9|199643.7|199593.7|199647.9|199597.9|199643.7|199593.7|11
1725622580000|2024-09-06 11:36:20|199644.7|199594.7|199647.2|199597.2|199647.2|199597.2|199643.7|199593.7|9
1725622590000|2024-09-06 11:36:30|199645.9|199595.9|199682.3|199632.3|199692.1|199642.1|199640.9|199590.9|13
1725622600000|2024-09-06 11:36:40|199682.9|199632.9|199720.3|199670.3|199720.5|199670.5|199682.9|199632.9|16
1725622610000|2024-09-06 11:36:50|199717.2|199667.2|199718.6|199668.6|199718.9|199668.9|199716.4|199666.4|6
1725622620000|2024-09-06 11:37:00|199720.8|199670.8|199722.7|199672.7|199726.8|199676.8|199719.2|199669.2|9
1725622630000|2024-09-06 11:37:10|199723.2|199673.2|199719.9|199669.9|199723.2|199673.2|199719.9|199669.9|5
1725622640000|2024-09-06 11:37:20|199720.9|199670.9|199679.1|199629.1|199721.5|199671.5|199669.1|199619.1|11
1725622650000|2024-09-06 11:37:30|199677.9|199627.9|199678.4|199628.4|199680.6|199630.6|199674.2|199624.2|13
1725622660000|2024-09-06 11:37:40|199677.9|199627.9|199674.9|199624.9|199677.9|199627.9|199669.6|199619.6|10
1725622670000|2024-09-06 11:37:50|199674.4|199624.4|199636.8|199586.8|199674.4|199624.4|199631.2|199581.2|14
1725622680000|2024-09-06 11:38:00|199631.4|199581.4|199636.5|199586.5|199637.3|199587.3|199631.4|199581.4|10
1725622690000|2024-09-06 11:38:10|199631.3|199581.3|199621.6|199571.6|199632.9|199582.9|199616.6|199566.6|14
1725622700000|2024-09-06 11:38:20|199622.3|199572.3|199623.6|199573.6|199625.5|199575.5|199618.9|199568.9|24
1725622710000|2024-09-06 11:38:30|199623.9|199573.9|199617.5|199567.5|199625.2|199575.2|199615.6|199565.6|12
1725622720000|2024-09-06 11:38:40|199618.1|199568.1|199589.1|199539.1|199620.2|199570.2|199588|199538|15
1725622730000|2024-09-06 11:38:50|199570|199520|199539.1|199489.1|199570|199520|199529.6|199479.6|29
1725622740000|2024-09-06 11:39:00|199538.5|199488.5|199515.7|199465.7|199539.1|199489.1|199515.7|199465.7|15
1725622750000|2024-09-06 11:39:10|199515.1|199465.1|199450.9|199400.9|199515.1|199465.1|199436.1|199386.1|29
1725622760000|2024-09-06 11:39:20|199450.4|199400.4|199417|199367|199452.3|199402.3|199411.2|199361.2|27
1725622770000|2024-09-06 11:39:30|199416.7|199366.7|199425.9|199375.9|199428.4|199378.4|199416.7|199366.7|10
1725622780000|2024-09-06 11:39:40|199424.6|199374.6|199428.6|199378.6|199428.6|199378.6|199421.1|199371.1|14
1725622790000|2024-09-06 11:39:50|199427.2|199377.2|199423.1|199373.1|199427.2|199377.2|199422.2|199372.2|16
1725622800000|2024-09-06 11:40:00|199423.7|199373.7|199367.5|199317.5|199423.7|199373.7|199359|199309|23
1725622810000|2024-09-06 11:40:10|199370.3|199320.3|199391.8|199341.8|199393.9|199343.9|199370.3|199320.3|11
1725622820000|2024-09-06 11:40:20|199392.2|199342.2|199386|199336|199392.8|199342.8|199386|199336|16
1725622830000|2024-09-06 11:40:30|199390|199340|199395.2|199345.2|199395.8|199345.8|199390|199340|10
1725622840000|2024-09-06 11:40:40|199394.6|199344.6|199403.6|199353.6|199406.4|199356.4|199394.6|199344.6|18
1725622850000|2024-09-06 11:40:50|199405.6|199355.6|199428.6|199378.6|199428.6|199378.6|199403.3|199353.3|14
1725622860000|2024-09-06 11:41:00|199431|199381|199426|199376|199431|199381|199422.8|199372.8|14
1725622870000|2024-09-06 11:41:10|199425|199375|199428.2|199378.2|199428.2|199378.2|199425|199375|5
1725622880000|2024-09-06 11:41:20|199427.4|199377.4|199428.1|199378.1|199428.1|199378.1|199425.1|199375.1|10
1725622890000|2024-09-06 11:41:30|199428.8|199378.8|199442.7|199392.7|199442.7|199392.7|199428.8|199378.8|5
1725622900000|2024-09-06 11:41:40|199441.7|199391.7|199442.9|199392.9|199442.9|199392.9|199441.7|199391.7|2
1725622910000|2024-09-06 11:41:50|199444.5|199394.5|199444.5|199394.5|199444.5|199394.5|199444.5|199394.5|1
1725622920000|2024-09-06 11:42:00|199443.7|199393.7|199451.2|199401.2|199457.8|199407.8|199441.8|199391.8|15
1725622930000|2024-09-06 11:42:10|199450|199400|199477.2|199427.2|199477.2|199427.2|199447.6|199397.6|15
1725622940000|2024-09-06 11:42:20|199479.1|199429.1|199480.1|199430.1|199480.1|199430.1|199475.8|199425.8|12
1725622950000|2024-09-06 11:42:30|199474.7|199424.7|199480.5|199430.5|199482.3|199432.3|199472.6|199422.6|11
1725622960000|2024-09-06 11:42:40|199479.9|199429.9|199478|199428|199480.2|199430.2|199476.1|199426.1|25
1725622970000|2024-09-06 11:42:50|199481.9|199431.9|199479.4|199429.4|199482|199432|199478.3|199428.3|27
1725622980000|2024-09-06 11:43:00|199480.5|199430.5|199479.5|199429.5|199481.4|199431.4|199474.5|199424.5|30
1725622990000|2024-09-06 11:43:10|199480.9|199430.9|199538.9|199488.9|199538.9|199488.9|199478.6|199428.6|32
1725623000000|2024-09-06 11:43:20|199540.1|199490.1|199540.4|199490.4|199547.3|199497.3|199530.9|199480.9|14
1725623010000|2024-09-06 11:43:30|199539|199489|199549.2|199499.2|199551|199501|199532.1|199482.1|15
1725623020000|2024-09-06 11:43:40|199548.4|199498.4|199556.9|199506.9|199556.9|199506.9|199548.4|199498.4|5
1725623030000|2024-09-06 11:43:50|199559|199509|199522|199472|199559|199509|199515.4|199465.4|19
1725623040000|2024-09-06 11:44:00|199521|199471|199520.3|199470.3|199521|199471|199518.5|199468.5|8
1725623050000|2024-09-06 11:44:10|199519|199469|199520|199470|199520|199470|199517.5|199467.5|5
1725623060000|2024-09-06 11:44:20|199518.5|199468.5|199518.6|199468.6|199519.5|199469.5|199518.5|199468.5|3
1725623070000|2024-09-06 11:44:30|199520.5|199470.5|199520.3|199470.3|199520.5|199470.5|199519.4|199469.4|3
1725623080000|2024-09-06 11:44:40|199520.4|199470.4|199520.2|199470.2|199521.9|199471.9|199519.6|199469.6|8
1725623090000|2024-09-06 11:44:50|199520.5|199470.5|199518.7|199468.7|199520.8|199470.8|199518.7|199468.7|4
1725623100000|2024-09-06 11:45:00|199520.5|199470.5|199519.3|199469.3|199520.5|199470.5|199518.6|199468.6|3
1725623110000|2024-09-06 11:45:10|199518.4|199468.4|199519|199469|199519.9|199469.9|199518|199468|7
1725623120000|2024-09-06 11:45:20|199520.3|199470.3|199545.9|199495.9|199547.8|199497.8|199520.3|199470.3|14
1725623130000|2024-09-06 11:45:30|199546.7|199496.7|199522.2|199472.2|199547.7|199497.7|199519.3|199469.3|9
1725623140000|2024-09-06 11:45:40|199522.7|199472.7|199527.3|199477.3|199527.3|199477.3|199522.7|199472.7|6
1725623150000|2024-09-06 11:45:50|199526.1|199476.1|199525.5|199475.5|199571.2|199521.2|199524.9|199474.9|16
1725623160000|2024-09-06 11:46:00|199489|199439|199494.6|199444.6|199497.3|199447.3|199489|199439|12
1725623170000|2024-09-06 11:46:10|199495.5|199445.5|199487.5|199437.5|199496.4|199446.4|199484.9|199434.9|16
1725623180000|2024-09-06 11:46:20|199485.4|199435.4|199462.6|199412.6|199487.3|199437.3|199462.6|199412.6|13
1725623190000|2024-09-06 11:46:30|199462.4|199412.4|199410.9|199360.9|199462.4|199412.4|199410.9|199360.9|23
1725623200000|2024-09-06 11:46:40|199409.4|199359.4|199409.6|199359.6|199410.8|199360.8|199402|199352|14
1725623210000|2024-09-06 11:46:50|199410.4|199360.4|199423.1|199373.1|199423.3|199373.3|199410.4|199360.4|13
1725623220000|2024-09-06 11:47:00|199424.1|199374.1|199419.8|199369.8|199424.1|199374.1|199419|199369|18
1725623230000|2024-09-06 11:47:10|199419|199369|199422.4|199372.4|199422.4|199372.4|199418.3|199368.3|14
1725623240000|2024-09-06 11:47:20|199418.9|199368.9|199420.7|199370.7|199422.2|199372.2|199418.9|199368.9|11
1725623250000|2024-09-06 11:47:30|199419.9|199369.9|199425.4|199375.4|199425.4|199375.4|199418.1|199368.1|11
1725623260000|2024-09-06 11:47:40|199426|199376|199410.4|199360.4|199427.1|199377.1|199409.8|199359.8|8
1725623270000|2024-09-06 11:47:50|199409.8|199359.8|199410.6|199360.6|199410.7|199360.7|199407.9|199357.9|13
1725623280000|2024-09-06 11:48:00|199411.5|199361.5|199410|199360|199411.5|199361.5|199407.8|199357.8|8
1725623290000|2024-09-06 11:48:10|199409|199359|199374.5|199324.5|199409|199359|199371|199321|11
1725623300000|2024-09-06 11:48:20|199373.8|199323.8|199385.2|199335.2|199386.7|199336.7|199373.3|199323.3|18
1725623310000|2024-09-06 11:48:30|199383.7|199333.7|199385.1|199335.1|199385.1|199335.1|199381.5|199331.5|18
1725623320000|2024-09-06 11:48:40|199383.8|199333.8|199382.1|199332.1|199383.8|199333.8|199381.3|199331.3|6
1725623330000|2024-09-06 11:48:50|199381.3|199331.3|199383.4|199333.4|199383.4|199333.4|199381.3|199331.3|3
1725623340000|2024-09-06 11:49:00|199382.4|199332.4|199411.4|199361.4|199421.6|199371.6|199382.4|199332.4|22
1725623350000|2024-09-06 11:49:10|199412.5|199362.5|199347.9|199297.9|199412.5|199362.5|199337.4|199244.5|24
1725623360000|2024-09-06 11:49:20|199355|199305|199334.9|199284.9|199355|199305|199334.9|199284.9|20
1725623370000|2024-09-06 11:49:30|199335.1|199285.1|199353|199303|199353|199303|199335.1|199285.1|13
1725623380000|2024-09-06 11:49:40|199348.2|199298.2|199354.8|199304.8|199354.8|199304.8|199340|199290|24
1725623390000|2024-09-06 11:49:50|199352.2|199302.2|199325.9|199275.9|199357.5|199307.5|199325.9|199275.9|20
1725623400000|2024-09-06 11:50:00|199364.5|199239.5|199360.7|199235.7|199364.5|199239.5|199360.7|199235.7|5
1725623410000|2024-09-06 11:50:10|199358.9|199233.9|199347.8|199222.8|199360.6|199235.6|199344.4|199219.4|6
1725623420000|2024-09-06 11:50:20|199347|199222|199365.2|199240.2|199368.3|199243.3|199342.4|199217.4|9
1725623430000|2024-09-06 11:50:30|199367.1|199242.1|199430.7|199305.7|199434.9|199309.9|199367.1|199242.1|12
1725623440000|2024-09-06 11:50:40|199433.1|199308.1|199435.2|199310.2|199445.4|199320.4|199431.1|199306.1|11
1725623450000|2024-09-06 11:50:50|199437|199312|199423.3|199298.3|199437|199312|199423.3|199298.3|6
1725623460000|2024-09-06 11:51:00|199423.5|199298.5|199433.6|199308.6|199434.1|199309.1|199423.5|199298.5|14
1725623470000|2024-09-06 11:51:10|199433.7|199308.7|199429.7|199304.7|199435.9|199310.9|199429.7|199304.7|10
1725623480000|2024-09-06 11:51:20|199434.7|199309.7|199453.4|199403.4|199462.7|199412.7|199434.7|199309.7|17
1725623490000|2024-09-06 11:51:30|199454.3|199404.3|199461.6|199411.6|199463.4|199413.4|199450.8|199400.8|18
1725623500000|2024-09-06 11:51:40|199462.8|199412.8|199469.9|199419.9|199470.2|199420.2|199461.2|199411.2|13
1725623510000|2024-09-06 11:51:50|199471.3|199421.3|199487.4|199437.4|199488.5|199438.5|199470|199420|20
1725623520000|2024-09-06 11:52:00|199485.2|199435.2|199485.8|199435.8|199488.3|199438.3|199475.7|199425.7|13
1725623530000|2024-09-06 11:52:10|199484.7|199434.7|199547.4|199422.4|199547.4|199441.1|199484.7|199415.4|19
1725623540000|2024-09-06 11:52:20|199524.3|199474.3|199521|199471|199527.5|199477.5|199520.3|199470.3|22
1725623550000|2024-09-06 11:52:30|199519.9|199469.9|199507.6|199457.6|199520.7|199470.7|199505.4|199455.4|17
1725623560000|2024-09-06 11:52:40|199508.3|199458.3|199516.8|199466.8|199520.3|199470.3|199507.8|199457.8|19
1725623570000|2024-09-06 11:52:50|199516.9|199466.9|199526.9|199476.9|199528.7|199478.7|199514.1|199464.1|22
1725623580000|2024-09-06 11:53:00|199527|199477|199524.6|199474.6|199528.9|199478.9|199523.6|199473.6|21
1725623590000|2024-09-06 11:53:10|199523.6|199473.6|199458.3|199333.3|199524.8|199474.8|199443.8|199332.5|12
1725623600000|2024-09-06 11:53:20|199458.7|199333.7|199459|199334|199462.5|199337.5|199453.6|199328.6|15
1725623610000|2024-09-06 11:53:30|199459.1|199334.1|199451|199326|199459.1|199334.1|199451|199326|7
1725623620000|2024-09-06 11:53:40|199414.1|199364.1|199413.7|199363.7|199414.2|199364.2|199412.6|199362.6|7
1725623630000|2024-09-06 11:53:50|199413.3|199363.3|199413.3|199363.3|199413.3|199363.3|199413.3|199363.3|1
1725623640000|2024-09-06 11:54:00|199414|199364|199422.3|199372.3|199422.3|199372.3|199414|199364|6
1725623650000|2024-09-06 11:54:10|199423.8|199373.8|199421.6|199371.6|199424.8|199374.8|199420.6|199370.6|14
1725623660000|2024-09-06 11:54:20|199420.7|199370.7|199418.8|199368.8|199420.7|199370.7|199418.6|199368.6|6
1725623670000|2024-09-06 11:54:30|199420|199370|199388.6|199338.6|199420|199370|199385.8|199335.8|14
1725623680000|2024-09-06 11:54:40|199392.3|199342.3|199390|199340|199392.3|199342.3|199381.6|199331.6|13
1725623690000|2024-09-06 11:54:50|199389|199339|199379.7|199329.7|199390.4|199340.4|199377.9|199327.9|13
1725623700000|2024-09-06 11:55:00|199378.9|199328.9|199394.3|199344.3|199395|199345|199377.9|199327.9|12
1725623710000|2024-09-06 11:55:10|199395|199345|199401.1|199351.1|199402.3|199352.3|199395|199345|10
1725623720000|2024-09-06 11:55:20|199402.3|199352.3|199404.2|199354.2|199405.3|199355.3|199402.3|199352.3|7
1725623730000|2024-09-06 11:55:30|199408|199358|199436|199386|199482.9|199386|199408|199350.7|15
1725623740000|2024-09-06 11:55:40|199435.2|199385.2|199400.9|199350.9|199435.2|199385.2|199398.6|199348.6|6
1725623750000|2024-09-06 11:55:50|199387.7|199337.7|199392.5|199342.5|199395.3|199345.3|199373|199323|22
1725623760000|2024-09-06 11:56:00|199393.9|199343.9|199393|199343|199396.2|199346.2|199390.9|199340.9|15
1725623770000|2024-09-06 11:56:10|199391.1|199341.1|199383.7|199333.7|199391.1|199341.1|199381.1|199331.1|9
1725623780000|2024-09-06 11:56:20|199384.4|199334.4|199385.7|199335.7|199386.7|199336.7|199377.7|199327.7|14
1725623790000|2024-09-06 11:56:30|199386.6|199336.6|199375.7|199325.7|199387.7|199337.7|199375.7|199325.7|11
1725623800000|2024-09-06 11:56:40|199375|199325|199367.9|199317.9|199375|199325|199366|199316|16
1725623810000|2024-09-06 11:56:50|199367.8|199317.8|199367.4|199317.4|199369.6|199319.6|199367.4|199317.4|7
1725623820000|2024-09-06 11:57:00|199364.1|199314.1|199333.4|199283.4|199364.1|199314.1|199329|199279|10
1725623830000|2024-09-06 11:57:10|199332.2|199282.2|199337|199287|199337|199287|199329.7|199279.7|15
1725623840000|2024-09-06 11:57:20|199340.5|199290.5|199365.9|199315.9|199365.9|199315.9|199339.8|199289.8|19
1725623850000|2024-09-06 11:57:30|199364.5|199314.5|199367.8|199317.8|199370.8|199320.8|199359.8|199309.8|16
1725623860000|2024-09-06 11:57:40|199368.3|199318.3|199364.9|199314.9|199369.2|199319.2|199364.9|199314.9|12
1725623870000|2024-09-06 11:57:50|199364.8|199314.8|199367.9|199317.9|199371.3|199321.3|199364.8|199314.8|18
1725623880000|2024-09-06 11:58:00|199370.2|199320.2|199367.4|199317.4|199373.4|199323.4|199367.4|199317.4|12
1725623890000|2024-09-06 11:58:10|199367.1|199317.1|199350.7|199300.7|199369.5|199319.5|199347.1|199297.1|14
1725623900000|2024-09-06 11:58:20|199351.8|199301.8|199349.1|199299.1|199352.5|199302.5|199346.8|199296.8|13
1725623910000|2024-09-06 11:58:30|199348|199298|199354.5|199304.5|199356.3|199306.3|199348|199298|18
1725623920000|2024-09-06 11:58:40|199353.2|199303.2|199346.8|199296.8|199354.6|199304.6|199344.2|199294.2|12
1725623930000|2024-09-06 11:58:50|199347.3|199297.3|199350.6|199300.6|199353.1|199303.1|199347.2|199297.2|12
1725623940000|2024-09-06 11:59:00|199352.1|199302.1|199352.8|199302.8|199354.1|199304.1|199349.2|199299.2|17
1725623950000|2024-09-06 11:59:10|199351.3|199301.3|199372.9|199322.9|199375.6|199325.6|199351.3|199301.3|24
1725623960000|2024-09-06 11:59:20|199375.6|199325.6|199371.1|199321.1|199375.6|199325.6|199371.1|199321.1|7
1725623970000|2024-09-06 11:59:30|199371.2|199321.2|199372.5|199322.5|199374.5|199324.5|199370.7|199320.7|21
1725623980000|2024-09-06 11:59:40|199372|199322|199389.5|199339.5|199393.4|199343.4|199370.8|199320.8|23
1725623990000|2024-09-06 11:59:50|199390.1|199340.1|199385.2|199335.2|199392.2|199342.2|199384.4|199334.4|26
1725624000000|2024-09-06 12:00:00|199396.9|199346.9|199379.5|199329.5|199396.9|199346.9|199376.1|199326.1|17
1725624010000|2024-09-06 12:00:10|199378.9|199328.9|199396.6|199346.6|199396.6|199346.6|199378.9|199328.9|16
1725624020000|2024-09-06 12:00:20|199391.4|199341.4|199381.4|199331.4|199395.6|199345.6|199381.4|199331.4|25
1725624030000|2024-09-06 12:00:30|199378.4|199328.4|199377.4|199327.4|199382.3|199332.3|199377.4|199327.4|13
1725624040000|2024-09-06 12:00:40|199376.9|199326.9|199345.1|199295.1|199382.7|199332.7|199345.1|199295.1|18
1725624050000|2024-09-06 12:00:50|199346|199296|199341.4|199291.4|199346.3|199296.3|199338.3|199288.3|8
1725624060000|2024-09-06 12:01:00|199341.8|199291.8|199355.1|199305.1|199357.7|199307.7|199341.8|199291.8|21
1725624070000|2024-09-06 12:01:10|199356.1|199306.1|199328|199278|199373.5|199323.5|199326.1|199276.1|27
1725624080000|2024-09-06 12:01:20|199328.8|199278.8|199334|199284|199335.3|199285.3|199328.1|199278.1|11
1725624090000|2024-09-06 12:01:30|199333.4|199283.4|199349|199299|199389.7|199339.7|199333.3|199283.3|26
1725624100000|2024-09-06 12:01:40|199349.1|199299.1|199348.3|199298.3|199351.9|199301.9|199343.5|199293.5|25
1725624110000|2024-09-06 12:01:50|199349|199299|199346|199296|199349.2|199299.2|199344.2|199294.2|25
1725624120000|2024-09-06 12:02:00|199345|199295|199406|199356|199410.5|199360.5|199343.5|199293.5|31
1725624130000|2024-09-06 12:02:10|199405.2|199355.2|199434.2|199384.2|199434.9|199384.9|199405.2|199355.2|21
1725624140000|2024-09-06 12:02:20|199433.1|199383.1|199429.8|199379.8|199433.1|199383.1|199429.5|199379.5|19
1725624150000|2024-09-06 12:02:30|199431.6|199381.6|199430.2|199380.2|199432.2|199382.2|199429.6|199379.6|9
1725624160000|2024-09-06 12:02:40|199432.2|199382.2|199426|199376|199432.2|199382.2|199423.7|199373.7|11
1725624170000|2024-09-06 12:02:50|199424.9|199374.9|199441.2|199391.2|199442.1|199392.1|199361.9|199311.9|22
1725624180000|2024-09-06 12:03:00|199442.1|199392.1|199529.9|199479.9|199533.6|199483.6|199440|199390|32
1725624190000|2024-09-06 12:03:10|199530.6|199480.6|199499.5|199449.5|199530.6|199480.6|199492.3|199442.3|35
1725624200000|2024-09-06 12:03:20|199498.8|199448.8|199494.2|199444.2|199499.5|199449.5|199486.8|199436.8|17
1725624210000|2024-09-06 12:03:30|199504.8|199454.8|199522|199472|199522.7|199472.7|199479.3|199429.3|23
1725624220000|2024-09-06 12:03:40|199521.1|199471.1|199509.1|199459.1|199521.1|199471.1|199447.8|199397.8|21
1725624230000|2024-09-06 12:03:50|199508.6|199458.6|199510.9|199460.9|199511.6|199461.6|199484.6|199434.6|22
1725624240000|2024-09-06 12:04:00|199509.6|199459.6|199527|199477|199540.9|199490.9|199501.2|199451.2|19
1725624250000|2024-09-06 12:04:10|199528.2|199478.2|199524.7|199474.7|199529.4|199479.4|199524.7|199474.7|12
1725624260000|2024-09-06 12:04:20|199526.4|199476.4|199530.1|199480.1|199531.7|199481.7|199526.1|199476.1|14
1725624270000|2024-09-06 12:04:30|199529.5|199479.5|199527.1|199477.1|199530.4|199480.4|199521.5|199471.5|18
1725624280000|2024-09-06 12:04:40|199527.2|199477.2|199527.4|199477.4|199529.2|199479.2|199521.7|199471.7|21
1725624290000|2024-09-06 12:04:50|199526.7|199476.7|199523.6|199473.6|199527.1|199477.1|199523.1|199473.1|15
1725624300000|2024-09-06 12:05:00|199525.1|199475.1|199527.3|199477.3|199528.7|199478.7|199504.8|199454.8|19
1725624310000|2024-09-06 12:05:10|199527.5|199477.5|199550.5|199500.5|199558.4|199508.4|199527.5|199477.5|9
1725624320000|2024-09-06 12:05:20|199549.6|199499.6|199586.3|199536.3|199589.4|199539.4|199549.6|199499.6|19
1725624330000|2024-09-06 12:05:30|199585.6|199535.6|199580.5|199530.5|199585.6|199535.6|199579.4|199529.4|11
1725624340000|2024-09-06 12:05:40|199575.5|199525.5|199582.3|199532.3|199585.3|199535.3|199575.5|199525.5|13
1725624350000|2024-09-06 12:05:50|199581.8|199531.8|199602.1|199552.1|199605.3|199555.3|199579.7|199529.7|16
1725624360000|2024-09-06 12:06:00|199601.6|199551.6|199588.9|199538.9|199601.6|199551.6|199588.9|199538.9|16
1725624370000|2024-09-06 12:06:10|199589.9|199539.9|199592.7|199542.7|199596.7|199546.7|199589.9|199539.9|7
1725624380000|2024-09-06 12:06:20|199591.8|199541.8|199587.4|199537.4|199593.2|199543.2|199587.4|199537.4|12
1725624390000|2024-09-06 12:06:30|199586.4|199536.4|199584.4|199534.4|199590.3|199540.3|199581.5|199531.5|12
1725624400000|2024-09-06 12:06:40|199583|199533|199579.3|199529.3|199583|199533|199578.7|199528.7|13
1725624410000|2024-09-06 12:06:50|199578.7|199528.7|199581.6|199531.6|199581.6|199531.6|199578.7|199528.7|7
1725624420000|2024-09-06 12:07:00|199579.8|199529.8|199581.1|199531.1|199583.9|199533.9|199579.8|199529.8|11
1725624430000|2024-09-06 12:07:10|199581.3|199531.3|199580.7|199530.7|199581.7|199531.7|199580.3|199530.3|7
1725624440000|2024-09-06 12:07:20|199581.8|199531.8|199580.1|199530.1|199585.3|199535.3|199580.1|199530.1|9
1725624450000|2024-09-06 12:07:30|199579.9|199529.9|199547.5|199497.5|199582.7|199532.7|199544.6|199494.6|11
1725624460000|2024-09-06 12:07:40|199549|199499|199616|199566|199620.8|199570.8|199546.2|199496.2|8
1725624470000|2024-09-06 12:07:50|199616.1|199566.1|199612.2|199562.2|199618.3|199568.3|199612.2|199562.2|9
1725624480000|2024-09-06 12:08:00|199613.4|199563.4|199614|199564|199615.6|199565.6|199612.6|199562.6|13
1725624490000|2024-09-06 12:08:10|199615.3|199565.3|199587.2|199537.2|199617.7|199567.7|199587.2|199537.2|13
1725624500000|2024-09-06 12:08:20|199591.2|199541.2|199552.4|199502.4|199597.8|199547.8|199552.4|199502.4|19
1725624510000|2024-09-06 12:08:30|199558.2|199508.2|199523.5|199398.5|199563.4|199513.4|199523.5|199398.5|20
1725624520000|2024-09-06 12:08:40|199527.9|199402.9|199513.2|199388.2|199529.7|199404.7|199513.2|199388.2|25
1725624530000|2024-09-06 12:08:50|199512|199387|199512.1|199387.1|199513.4|199388.4|199510.9|199385.9|12
1725624540000|2024-09-06 12:09:00|199510.9|199385.9|199510.7|199460.7|199533.6|199463.3|199510.2|199385.9|13
1725624550000|2024-09-06 12:09:10|199510.8|199460.8|199498.9|199448.9|199513.7|199463.7|199476.3|199426.3|23
1725624560000|2024-09-06 12:09:20|199496|199446|199529.5|199404.5|199546.4|199463.3|199496|199404.5|23
1725624570000|2024-09-06 12:09:30|199530.9|199405.9|199550.1|199425.1|199550.1|199425.1|199529.8|199404.8|15
1725624580000|2024-09-06 12:09:40|199550.8|199425.8|199573.5|199448.5|199578.1|199453.1|199550.8|199425.8|16
1725624590000|2024-09-06 12:09:50|199572.4|199447.4|199575.3|199450.3|199580.5|199455.5|199567|199442|16
1725624600000|2024-09-06 12:10:00|199574.2|199449.2|199552.4|199427.4|199606.1|199481.1|199550.1|199425.1|25
1725624610000|2024-09-06 12:10:10|199553.6|199428.6|199545.8|199420.8|199556|199431|199541.5|199416.5|12
1725624620000|2024-09-06 12:10:20|199543.2|199418.2|199524|199399|199543.2|199418.2|199522.1|199397.1|13
1725624630000|2024-09-06 12:10:30|199521.5|199396.5|199529.4|199404.4|199530.9|199405.9|199516.9|199391.9|16
1725624640000|2024-09-06 12:10:40|199528.1|199403.1|199533|199408|199533|199408|199524.6|199399.6|9
1725624650000|2024-09-06 12:10:50|199533.7|199408.7|199551.7|199426.7|199554.2|199429.2|199533|199408|12
1725624660000|2024-09-06 12:11:00|199549.9|199424.9|199552.3|199427.3|199552.3|199427.3|199545.8|199420.8|11
1725624670000|2024-09-06 12:11:10|199551.9|199426.9|199542.1|199417.1|199553.2|199428.2|199528.7|199403.7|11
1725624680000|2024-09-06 12:11:20|199543.3|199418.3|199526.5|199401.5|199543.3|199418.3|199522.1|199397.1|8
1725624690000|2024-09-06 12:11:30|199526.7|199401.7|199516.7|199391.7|199526.7|199401.7|199502.9|199377.9|39
1725624700000|2024-09-06 12:11:40|199517|199392|199512.9|199387.9|199522.6|199397.6|199512.6|199387.6|21
1725624710000|2024-09-06 12:11:50|199514.4|199389.4|199516|199391|199520.2|199395.2|199514.4|199389.4|18
1725624720000|2024-09-06 12:12:00|199516.4|199391.4|199519.6|199394.6|199522.8|199397.8|199508.7|199383.7|32
1725624730000|2024-09-06 12:12:10|199522.2|199397.2|199486.8|199436.8|199533.7|199440.1|199485.5|199394.9|29
1725624740000|2024-09-06 12:12:20|199487.7|199437.7|199505.6|199380.6|199505.6|199437.7|199462.5|199379.2|25
1725624750000|2024-09-06 12:12:30|199504.4|199379.4|199487.6|199362.6|199507.6|199382.6|199487.2|199362.2|27
1725624760000|2024-09-06 12:12:40|199487|199362|199496.7|199371.7|199499.2|199374.2|199487|199362|11
1725624770000|2024-09-06 12:12:50|199498.1|199373.1|199503.4|199378.4|199511.1|199386.1|199498.1|199373.1|8
1725624780000|2024-09-06 12:13:00|199502.8|199377.8|199500.7|199375.7|199504.2|199379.2|199500.7|199375.7|9
1725624790000|2024-09-06 12:13:10|199489.9|199364.9|199479|199354|199499.7|199374.7|199467.2|199342.2|24
1725624800000|2024-09-06 12:13:20|199480.1|199355.1|199486.3|199436.3|199522.6|199460.8|199475.3|199350.3|28
1725624810000|2024-09-06 12:13:30|199487.5|199437.5|199471.2|199421.2|199494.1|199444.1|199470.5|199420.5|13
1725624820000|2024-09-06 12:13:40|199455.5|199405.5|199476.7|199426.7|199479.9|199429.9|199455.5|199405.5|10
1725624830000|2024-09-06 12:13:50|199477.9|199427.9|199478.8|199428.8|199481.8|199431.8|199477.9|199427.9|4
1725624840000|2024-09-06 12:14:00|199477.6|199427.6|199579.7|199529.7|199587.4|199537.4|199477.6|199427.6|20
1725624850000|2024-09-06 12:14:10|199580.6|199530.6|199589.1|199539.1|199599.3|199549.3|199578.6|199528.6|24
1725624860000|2024-09-06 12:14:20|199592.4|199542.4|199630|199505|199633.5|199544.1|199583.1|199505|7
1725624870000|2024-09-06 12:14:30|199630.5|199505.5|199637.4|199512.4|199639.1|199514.1|199630.5|199505.5|11
1725624880000|2024-09-06 12:14:40|199632|199507|199637.2|199512.2|199638.6|199513.6|199631.1|199506.1|11
1725624890000|2024-09-06 12:14:50|199634.2|199509.2|199620.8|199495.8|199646.6|199521.6|199620.8|199495.8|14
1725624900000|2024-09-06 12:15:00|199622.1|199497.1|199504.9|199454.9|199622.9|199497.9|199496.2|199424.5|19
1725624910000|2024-09-06 12:15:10|199503.6|199453.6|199464.9|199339.9|199506.5|199456.5|199462.8|199339.9|23
1725624920000|2024-09-06 12:15:20|199466.9|199341.9|199421.5|199371.5|199466.9|199371.5|199419.3|199299.1|23
1725624930000|2024-09-06 12:15:30|199418|199368|199459.9|199334.9|199472.7|199418.3|199418|199329.3|17
1725624940000|2024-09-06 12:15:40|199461.1|199336.1|199465.1|199340.1|199472.9|199390.5|199440.5|199335.6|16
1725624950000|2024-09-06 12:15:50|199465.6|199340.6|199468.6|199343.6|199468.8|199343.8|199465.3|199340.3|6
1725624960000|2024-09-06 12:16:00|199469|199344|199497.8|199372.8|199541.7|199423.4|199469|199344|27
1725624970000|2024-09-06 12:16:10|199496.7|199371.7|199388.6|199338.6|199496.7|199371.7|199387.4|199337.4|21
1725624980000|2024-09-06 12:16:20|199400|199350|199356.4|199306.4|199402.3|199352.3|199348.6|199298.6|27
1725624990000|2024-09-06 12:16:30|199358.4|199308.4|199363.9|199313.9|199367.1|199317.1|199353.4|199303.4|15
1725625000000|2024-09-06 12:16:40|199362.7|199312.7|199361.9|199311.9|199365|199315|199361.9|199311.9|7
1725625010000|2024-09-06 12:16:50|199363.3|199313.3|199360.8|199310.8|199363.3|199313.3|199358.7|199308.7|10
1725625020000|2024-09-06 12:17:00|199361.5|199311.5|199334.4|199284.4|199362|199312|199334.4|199284.4|19
1725625030000|2024-09-06 12:17:10|199335.5|199285.5|199297.6|199247.6|199341.4|199291.4|199288|199238|23
1725625040000|2024-09-06 12:17:20|199299.6|199249.6|199274.5|199224.5|199366.5|199316.5|199272.6|199222.6|31
1725625050000|2024-09-06 12:17:30|199273.7|199223.7|199336|199286|199340|199290|199272.4|199222.4|32
1725625060000|2024-09-06 12:17:40|199303.1|199253.1|199248.8|199198.8|199303.6|199253.6|199246.5|199196.5|27
1725625070000|2024-09-06 12:17:50|199249|199199|199243.5|199193.5|199284.6|199234.6|199242.6|199192.6|17
1725625080000|2024-09-06 12:18:00|199242.7|199192.7|199261.4|199211.4|199264.9|199214.9|199236.6|199186.6|29
1725625090000|2024-09-06 12:18:10|199261.9|199211.9|199268.2|199218.2|199296.7|199246.7|199259.4|199209.4|28
1725625100000|2024-09-06 12:18:20|199269|199219|199266.3|199216.3|199277.3|199227.3|199264.6|199214.6|32
1725625110000|2024-09-06 12:18:30|199265.9|199215.9|199275.4|199225.4|199276.5|199226.5|199264.7|199214.7|25
1725625120000|2024-09-06 12:18:40|199275.3|199225.3|199244.3|199194.3|199278.9|199228.9|199244.3|199194.3|36
1725625130000|2024-09-06 12:18:50|199253.6|199203.6|199244.1|199194.1|199253.6|199203.6|199206.5|199156.5|25
1725625140000|2024-09-06 12:19:00|199258.1|199208.1|199291.8|199241.8|199304.1|199254.1|199258.1|199208.1|32
1725625150000|2024-09-06 12:19:10|199292.6|199242.6|199321.2|199271.2|199324.3|199274.3|199292.4|199242.4|27
1725625160000|2024-09-06 12:19:20|199321.8|199271.8|199320.6|199270.6|199357.3|199307.3|199319.1|199269.1|23
1725625170000|2024-09-06 12:19:30|199319.4|199269.4|199329.3|199279.3|199335.9|199285.9|199319.4|199269.4|18
1725625180000|2024-09-06 12:19:40|199328.8|199278.8|199339.8|199289.8|199341|199291|199325.7|199275.7|19
1725625190000|2024-09-06 12:19:50|199339.2|199289.2|199355.2|199305.2|199371.2|199321.2|199339.2|199289.2|18
1725625200000|2024-09-06 12:20:00|199342.8|199292.8|199355.1|199305.1|199359.3|199309.3|199323.4|199273.4|29
1725625210000|2024-09-06 12:20:10|199355.8|199305.8|199375.3|199325.3|199407.4|199357.4|199351.4|199301.4|30
1725625220000|2024-09-06 12:20:20|199375.5|199325.5|199374.2|199324.2|199378.4|199328.4|199372.3|199322.3|21
1725625230000|2024-09-06 12:20:30|199373.2|199323.2|199332|199282|199374.2|199324.2|199328.8|199278.8|21
1725625240000|2024-09-06 12:20:40|199333.6|199283.6|199373.1|199323.1|199378.1|199328.1|199333.6|199283.6|14
1725625250000|2024-09-06 12:20:50|199373.4|199323.4|199378.3|199328.3|199381.1|199331.1|199372.9|199322.9|21
1725625260000|2024-09-06 12:21:00|199393.7|199343.7|199386.1|199336.1|199394.6|199344.6|199373.4|199323.4|25
1725625270000|2024-09-06 12:21:10|199386.9|199336.9|199376.4|199326.4|199411.2|199361.2|199374.8|199324.8|26
1725625280000|2024-09-06 12:21:20|199373|199323|199357.5|199307.5|199373.1|199323.1|199357.5|199307.5|16
1725625290000|2024-09-06 12:21:30|199358.3|199308.3|199306.7|199256.7|199376.5|199326.5|199266.9|199216.9|26
1725625300000|2024-09-06 12:21:40|199307.7|199257.7|199289.5|199239.5|199309.4|199259.4|199286.2|199236.2|27
1725625310000|2024-09-06 12:21:50|199290.7|199240.7|199225.3|199175.3|199290.7|199240.7|199220.6|199170.6|30
1725625320000|2024-09-06 12:22:00|199228.2|199178.2|199228.2|199178.2|199237.9|199187.9|199226.8|199176.8|30
1725625330000|2024-09-06 12:22:10|199229.2|199179.2|199273|199223|199300.5|199227.8|199229.2|199158.9|27
1725625340000|2024-09-06 12:22:20|199308.6|199183.6|199273.2|199223.2|199355.1|199250|199272.3|199181.6|23
1725625350000|2024-09-06 12:22:30|199269.3|199219.3|199231.8|199181.8|199271.2|199221.2|199227.2|199177.2|27
1725625360000|2024-09-06 12:22:40|199230.1|199180.1|199236|199186|199262.7|199212.7|199225.3|199175.3|35
1725625370000|2024-09-06 12:22:50|199235.1|199185.1|199224.9|199099.9|199240.5|199190.5|199214.9|199089.9|25
1725625380000|2024-09-06 12:23:00|199221.6|199096.6|199197.4|199147.4|199221.7|199149.8|199188.1|199093.9|24
1725625390000|2024-09-06 12:23:10|199199.4|199149.4|199196.5|199146.5|199199.4|199149.4|199192.8|199142.8|16
1725625400000|2024-09-06 12:23:20|199198.7|199148.7|199184.6|199134.6|199198.7|199148.7|199181.1|199131.1|16
1725625410000|2024-09-06 12:23:30|199182.8|199132.8|199183.2|199133.2|199194|199144|199182.8|199132.8|20
1725625420000|2024-09-06 12:23:40|199184.2|199134.2|199165|199115|199188.6|199138.6|199164.2|199114.2|25
1725625430000|2024-09-06 12:23:50|199172.9|199122.9|199154.2|199104.2|199181.6|199131.6|199147.7|199097.7|27
1725625440000|2024-09-06 12:24:00|199155.5|199105.5|199250.4|199125.4|199251.4|199126.4|199155.5|199104.4|28
1725625450000|2024-09-06 12:24:10|199253.6|199128.6|199252.8|199202.8|199309.4|199221.2|199250.6|199128.6|26
1725625460000|2024-09-06 12:24:20|199259.4|199209.4|199267.9|199217.9|199274.5|199224.5|199259.4|199209.4|24
1725625470000|2024-09-06 12:24:30|199269.3|199219.3|199269.2|199219.2|199270.3|199220.3|199266.5|199216.5|17
1725625480000|2024-09-06 12:24:40|199272.9|199222.9|199298.5|199248.5|199344.6|199250.9|199271.4|199210|18
1725625490000|2024-09-06 12:24:50|199297.1|199247.1|199330.9|199280.9|199333.3|199283.3|199291|199241|24
1725625500000|2024-09-06 12:25:00|199330.6|199280.6|199329.3|199204.3|199347.8|199291.7|199325.4|199204.3|20
1725625510000|2024-09-06 12:25:10|199327.3|199202.3|199282.9|199157.9|199327.3|199202.3|199282.9|199157.9|23
1725625520000|2024-09-06 12:25:20|199282.1|199157.1|199252.8|199127.8|199282.1|199157.1|199243.6|199118.6|15
1725625530000|2024-09-06 12:25:30|199254.3|199129.3|199222.6|199172.6|199254.3|199178.4|199218.5|199129.3|16
1725625540000|2024-09-06 12:25:40|199226.4|199176.4|199222.4|199172.4|199228.3|199178.3|199213.7|199163.7|14
1725625550000|2024-09-06 12:25:50|199225.9|199175.9|199232.3|199182.3|199241.9|199191.9|199225.9|199175.9|20
1725625560000|2024-09-06 12:26:00|199230.7|199180.7|199232.2|199182.2|199234.6|199184.6|199227.5|199177.5|11
1725625570000|2024-09-06 12:26:10|199233.2|199183.2|199204.9|199154.9|199238.2|199188.2|199204.2|199154.2|22
1725625580000|2024-09-06 12:26:20|199205.7|199155.7|199167.2|199117.2|199210.7|199160.7|199167.2|199117.2|13
1725625590000|2024-09-06 12:26:30|199169|199119|199140.2|199090.2|199172.7|199122.7|199140.2|199090.2|35
1725625600000|2024-09-06 12:26:40|199142.2|199092.2|199135.3|199085.3|199166.7|199106.4|199123.1|199035.4|25
1725625610000|2024-09-06 12:26:50|199134.9|199084.9|199133.9|199083.9|199138.4|199088.4|199130.7|199080.7|31
1725625620000|2024-09-06 12:27:00|199134.3|199084.3|199171.5|199046.5|199178.4|199084.3|199134.3|199044.8|31
1725625630000|2024-09-06 12:27:10|199172.1|199047.1|199169.8|199044.8|199176.7|199051.7|199164.7|199039.7|30
1725625640000|2024-09-06 12:27:20|199168.2|199043.2|199177.2|199052.2|199179.2|199054.2|199164.2|199039.2|38
1725625650000|2024-09-06 12:27:30|199174.8|199049.8|199181.4|199056.4|199181.4|199056.4|199169.5|199044.5|31
1725625660000|2024-09-06 12:27:40|199178.6|199053.6|199176.4|199051.4|199181.4|199056.4|199173.5|199048.5|30
1725625670000|2024-09-06 12:27:50|199178.9|199053.9|199174.9|199049.9|199180.7|199055.7|199171|199046|16
1725625680000|2024-09-06 12:28:00|199224.9|199099.9|199227.4|199102.4|199241.3|199116.3|199224.9|199099.9|12
1725625690000|2024-09-06 12:28:10|199228.1|199103.1|199200|199075|199247.6|199122.6|199169.8|199044.8|22
1725625700000|2024-09-06 12:28:20|199199|199074|199195.6|199070.6|199201.1|199076.1|199193.7|199068.7|21
1725625710000|2024-09-06 12:28:30|199194.7|199069.7|199243|199118|199247.9|199122.9|199189.4|199064.4|25
1725625720000|2024-09-06 12:28:40|199244.6|199119.6|199224.9|199099.9|199244.6|199119.6|199221.9|199096.9|13
1725625730000|2024-09-06 12:28:50|199224.7|199099.7|199266.5|199141.5|199270.7|199145.7|199224.5|199099.5|16
1725625740000|2024-09-06 12:29:00|199263.9|199138|199280.4|199069.7|199293.2|199168.2|199204.3|199069.2|36
1725625750000|2024-09-06 12:29:10|199277.8|199069.2|199276.4|199087.1|199292.3|199138.2|199222|199069.2|39
1725625760000|2024-09-06 12:29:20|199275.5|199100.5|199287.2|199121.2|199287.2|199121.5|199263.6|199092.7|28
1725625770000|2024-09-06 12:29:30|199323.2|199038.9|199380.3|199070.3|199387.3|199077.3|199318|199026.5|21
1725625780000|2024-09-06 12:29:40|199380|199070|199378.3|199068.3|199413.8|199103.8|199374.8|199064.8|30
1725625790000|2024-09-06 12:29:50|199388.6|199078.6|199472.8|199162.8|199474|199164|199388.6|199078.6|30
1725625800000|2024-09-06 12:30:00|199469.8|199159.8|198853.9|198557.4|199513.3|199203.3|198818.7|198508.7|32
1725625810000|2024-09-06 12:30:10|198872.2|198591.2|198790.8|198642.6|199011.5|198824.1|198788.6|198591.2|39
1725625820000|2024-09-06 12:30:20|198781|198632.4|198508.9|198383.9|198917.9|198756.5|198502.2|198377.2|40
1725625830000|2024-09-06 12:30:30|198509.1|198384.1|198613.8|198482.7|198613.8|198483|198504.3|198379.3|33
1725625840000|2024-09-06 12:30:40|198615|198484.7|198693.6|198568.6|198836.6|198699.5|198615|198484.7|38
1725625850000|2024-09-06 12:30:50|198687.7|198562.7|198731.3|198606.3|198807.2|198682.2|198673|198548|33
1725625860000|2024-09-06 12:31:00|198751.1|198626.1|198521.3|198396.3|198757.2|198632.2|198515|198390|37
1725625870000|2024-09-06 12:31:10|198521.6|198396.6|198493.7|198368.7|198551.4|198426.4|198474.8|198349.8|37
1725625880000|2024-09-06 12:31:20|198488.5|198363.5|198622.6|198497.6|198622.6|198497.6|198488.5|198363.5|33
1725625890000|2024-09-06 12:31:30|198625.2|198500.2|198641.3|198516.3|198685.1|198560.1|198621.5|198496.5|32
1725625900000|2024-09-06 12:31:40|198641.4|198516.4|198670.2|198545.2|198670.2|198545.2|198627.5|198502.5|24
1725625910000|2024-09-06 12:31:50|198668.7|198543.7|198835.5|198710.5|198835.5|198710.5|198668.2|198543.2|28
1725625920000|2024-09-06 12:32:00|198833.1|198708.1|199064.3|198939.3|199064.3|198939.3|198829.2|198704.2|32
1725625930000|2024-09-06 12:32:10|199067.6|198942.6|199110.2|198985.2|199236.7|199111.7|199063.1|198938.1|33
1725625940000|2024-09-06 12:32:20|199109.6|198984.6|198926.3|198801.3|199115.9|198990.9|198926.3|198801.3|33
1725625950000|2024-09-06 12:32:30|198924.6|198799.6|198819.9|198694.9|198932.3|198807.3|198795.5|198670.5|32
1725625960000|2024-09-06 12:32:40|198839.9|198714.9|198797.4|198672.4|198839.9|198714.9|198787.9|198662.9|20
1725625970000|2024-09-06 12:32:50|198806|198681|198834.6|198709.6|198916.1|198791.1|198806|198681|32
1725625980000|2024-09-06 12:33:00|198829.7|198704.7|198667.4|198542.4|198829.7|198704.7|198663|198538|33
1725625990000|2024-09-06 12:33:10|198672.1|198547.1|198800.7|198675.7|198887|198762|198668.4|198543.4|30
1725626000000|2024-09-06 12:33:20|198804.3|198679.3|198773|198648|198880.6|198755.6|198751|198626|32
1725626010000|2024-09-06 12:33:30|198784.9|198659.9|198804.3|198679.3|198845.5|198720.5|198770.4|198645.4|31
1725626020000|2024-09-06 12:33:40|198804.6|198679.6|198849.4|198724.4|198884.8|198759.8|198775.2|198650.2|32
1725626030000|2024-09-06 12:33:50|198887.2|198762.2|198929.7|198804.7|199000.1|198875.1|198886.1|198761.1|35
1725626040000|2024-09-06 12:34:00|198928.6|198803.6|198823.4|198698.4|198931.9|198806.9|198812.5|198687.5|35
1725626050000|2024-09-06 12:34:10|198804.3|198679.3|198869.7|198744.7|198869.7|198744.7|198804.3|198679.3|35
1725626060000|2024-09-06 12:34:20|198867.2|198742.2|198732|198607|198867.2|198742.2|198721.6|198596.6|36
1725626070000|2024-09-06 12:34:30|198732.7|198607.7|198690.2|198565.2|198732.7|198607.7|198667.4|198542.4|37
1725626080000|2024-09-06 12:34:40|198691.1|198566.1|198693.3|198568.3|198715.5|198590.5|198677.1|198552.1|31
1725626090000|2024-09-06 12:34:50|198692.1|198567.1|198755.4|198630.4|198755.4|198630.4|198663.2|198538.2|33
1725626100000|2024-09-06 12:35:00|198766.9|198641.9|198699|198574|198792|198667|198684.2|198559.2|40
1725626110000|2024-09-06 12:35:10|198675.1|198550.1|198696.8|198571.8|198733.6|198652.6|198628.6|198537|32
1725626120000|2024-09-06 12:35:20|198698.9|198573.9|198680.3|198555.3|198733.6|198608.6|198680.3|198555.3|34
1725626130000|2024-09-06 12:35:30|198680.9|198555.9|198628.7|198503.7|198682.9|198557.9|198602.4|198477.4|36
1725626140000|2024-09-06 12:35:40|198630.9|198505.9|198650.3|198525.3|198657.3|198532.3|198621.2|198496.2|32
1725626150000|2024-09-06 12:35:50|198653.3|198528.3|198625.5|198575.5|198669.6|198582.3|198621.7|198502.3|38
1725626160000|2024-09-06 12:36:00|198624.7|198574.7|198579.8|198454.8|198624.7|198574.7|198503.5|198428|37
1725626170000|2024-09-06 12:36:10|198556.6|198431.6|198592.9|198467.9|198596.3|198529.4|198542.3|198431.6|32
1725626180000|2024-09-06 12:36:20|198593.3|198468.3|198582.3|198457.3|198596.6|198500.8|198539.1|198457.1|38
1725626190000|2024-09-06 12:36:30|198575.2|198450.2|198449.8|198399.8|198617.9|198542.4|198448.1|198398.1|37
1725626200000|2024-09-06 12:36:40|198383.9|198333.9|198379.5|198254.5|198455.7|198348.2|198364.6|198239.6|34
1725626210000|2024-09-06 12:36:50|198381.7|198256.7|198325.5|198200.5|198384.1|198259.1|198319.6|198194.6|35
1725626220000|2024-09-06 12:37:00|198320.5|198195.5|198352.4|198227.4|198352.6|198227.6|198265.7|198140.7|39
1725626230000|2024-09-06 12:37:10|198357.7|198232.7|198362.1|198237.1|198400.6|198275.6|198351.3|198226.3|35
1725626240000|2024-09-06 12:37:20|198361.9|198236.9|198394.9|198269.9|198404.5|198279.5|198332.4|198207.4|35
1725626250000|2024-09-06 12:37:30|198395.5|198270.5|198381.4|198256.4|198395.5|198270.5|198328.5|198203.5|36
1725626260000|2024-09-06 12:37:40|198375.8|198250.8|198344.6|198219.6|198402.4|198277.4|198344.6|198219.6|31
1725626270000|2024-09-06 12:37:50|198324.9|198199.9|198384.1|198259.1|198384.2|198259.2|198301.8|198176.8|29
1725626280000|2024-09-06 12:38:00|198384.9|198259.9|198344.7|198219.7|198384.9|198259.9|198283|198158|36
1725626290000|2024-09-06 12:38:10|198350.5|198225.5|198347.4|198222.4|198354.2|198229.2|198238.4|198161.5|28
1725626300000|2024-09-06 12:38:20|198363.4|198238.4|198326|198201|198397.8|198272.8|198317.9|198192.9|38
1725626310000|2024-09-06 12:38:30|198332|198207|198391.3|198266.3|198391.3|198266.3|198244.4|198194.4|38
1725626320000|2024-09-06 12:38:40|198394.6|198269.6|198440.2|198315.2|198450.9|198325.9|198382.3|198257.3|34
1725626330000|2024-09-06 12:38:50|198438.9|198313.9|198446.9|198321.9|198449.5|198324.5|198399.8|198274.8|32
1725626340000|2024-09-06 12:39:00|198405.4|198280.4|198418|198293|198421|198296|198388.3|198263.3|37
1725626350000|2024-09-06 12:39:10|198416|198291|198484.4|198359.4|198487.9|198362.9|198387.8|198262.8|35
1725626360000|2024-09-06 12:39:20|198488.5|198363.5|198492.2|198367.2|198511.8|198386.8|198482.4|198357.4|31
1725626370000|2024-09-06 12:39:30|198494.1|198369.1|198500.4|198375.4|198515.9|198390.9|198475.2|198350.2|31
1725626380000|2024-09-06 12:39:40|198503.3|198378.3|198436.7|198311.7|198504.9|198379.9|198415.4|198290.4|35
1725626390000|2024-09-06 12:39:50|198436.2|198311.2|198433.2|198308.2|198436.9|198311.9|198413|198288|27
1725626400000|2024-09-06 12:40:00|198420.4|198295.4|198478.7|198353.7|198493.8|198368.8|198404.9|198279.9|34
1725626410000|2024-09-06 12:40:10|198479.5|198354.5|198521|198396|198546.4|198421.4|198478.4|198353.4|31
1725626420000|2024-09-06 12:40:20|198520.5|198395.5|198517|198392|198522.3|198397.3|198505.9|198380.9|28
1725626430000|2024-09-06 12:40:30|198509.5|198384.5|198511|198386|198522|198397|198506.8|198381.8|27
1725626440000|2024-09-06 12:40:40|198509.5|198384.5|198661.7|198536.7|198661.7|198536.7|198489.7|198384.5|24
1725626450000|2024-09-06 12:40:50|198676.9|198551.9|198679.8|198554.8|198717|198592|198660.2|198535.2|26
1725626460000|2024-09-06 12:41:00|198680.6|198555.6|198680.6|198555.6|198684|198599|198642.5|198550.5|27
1725626470000|2024-09-06 12:41:10|198705.2|198580.2|198725.1|198600.1|198725.1|198600.1|198652.3|198527.3|29
1725626480000|2024-09-06 12:41:20|198723.4|198598.4|198695.6|198570.6|198727|198602|198692.7|198567.7|27
1725626490000|2024-09-06 12:41:30|198696.1|198571.1|198697.7|198572.7|198699.1|198574.1|198694.7|198569.7|15
1725626500000|2024-09-06 12:41:40|198694.5|198569.5|198627.2|198502.2|198697.2|198572.2|198623.8|198498.8|30
1725626510000|2024-09-06 12:41:50|198625.1|198500.1|198666.6|198541.6|198672.3|198547.3|198625.1|198500.1|38
1725626520000|2024-09-06 12:42:00|198663.3|198538.3|198665.9|198540.9|198701.5|198576.5|198646.6|198521.6|28
1725626530000|2024-09-06 12:42:10|198666.2|198541.2|198711.6|198661.6|198765.6|198682.4|198666.2|198541.2|33
1725626540000|2024-09-06 12:42:20|198715.5|198665.5|198774.7|198649.7|198774.7|198677.5|198696.7|198583.9|38
1725626550000|2024-09-06 12:42:30|198771.1|198646.1|198884.2|198759.2|198896|198771|198741.9|198645.9|39
1725626560000|2024-09-06 12:42:40|198886.3|198761.3|198947|198822|198949.1|198824.1|198880.3|198755.3|34
1725626570000|2024-09-06 12:42:50|198948.6|198823.6|198859.7|198734.7|198948.6|198823.6|198858.3|198733.3|36
1725626580000|2024-09-06 12:43:00|198860.3|198735.3|198928|198803|198933.9|198808.9|198845.8|198720.8|37
1725626590000|2024-09-06 12:43:10|198928.2|198803.2|198849.4|198724.4|198929.2|198804.2|198849.4|198724.4|30
1725626600000|2024-09-06 12:43:20|198851.3|198726.3|198777.6|198652.6|198855.3|198730.3|198777.6|198652.6|27
1725626610000|2024-09-06 12:43:30|198780.4|198655.4|198789|198664|198816|198691|198739|198614|31
1725626620000|2024-09-06 12:43:40|198795.4|198670.4|198796.7|198671.7|198825.2|198700.2|198762.5|198637.5|33
1725626630000|2024-09-06 12:43:50|198794.9|198669.9|198737.6|198612.6|198794.9|198669.9|198675.8|198550.8|34
1725626640000|2024-09-06 12:44:00|198726.7|198601.7|198739.3|198614.3|198783.5|198658.5|198708.9|198583.9|26
1725626650000|2024-09-06 12:44:10|198733.8|198608.8|198778.4|198653.4|198793.4|198668.4|198733.3|198608.3|35
1725626660000|2024-09-06 12:44:20|198778.3|198653.3|198768.7|198643.7|198798.8|198673.8|198755|198630|22
1725626670000|2024-09-06 12:44:30|198769.7|198644.7|198767.5|198642.5|198798.2|198673.2|198763.6|198638.6|29
1725626680000|2024-09-06 12:44:40|198773.2|198648.2|198825.7|198700.7|198844.6|198719.6|198769.9|198644.9|29
1725626690000|2024-09-06 12:44:50|198827.6|198702.6|198829.3|198704.3|198834.4|198709.4|198814.3|198689.3|23
1725626700000|2024-09-06 12:45:00|198833.5|198708.5|198857.8|198732.8|198897.3|198772.3|198831.6|198706.6|28
1725626710000|2024-09-06 12:45:10|198856.6|198731.6|198878.6|198753.6|198888|198763|198855.8|198730.8|34
1725626720000|2024-09-06 12:45:20|198879.6|198754.6|198730.6|198605.6|198880.6|198755.6|198695.6|198570.6|36
1725626730000|2024-09-06 12:45:30|198733.8|198608.8|198645.5|198520.5|198733.8|198608.8|198636.5|198511.5|37
1725626740000|2024-09-06 12:45:40|198644.3|198519.3|198647.1|198522.1|198652.3|198527.3|198587.2|198462.2|37
1725626750000|2024-09-06 12:45:50|198647.3|198522.3|198646.8|198521.8|198657.3|198532.3|198620.1|198495.1|32
1725626760000|2024-09-06 12:46:00|198646.5|198521.5|198541.2|198416.2|198647.1|198522.1|198539.4|198414.4|32
1725626770000|2024-09-06 12:46:10|198521.8|198471.8|198474.1|198424.1|198558.5|198471.8|198455.2|198380.8|38
1725626780000|2024-09-06 12:46:20|198512.5|198387.5|198518.1|198393.1|198601.8|198476.8|198512|198387|30
1725626790000|2024-09-06 12:46:30|198518.4|198393.4|198529.4|198404.4|198535.7|198410.7|198515.2|198390.2|35
1725626800000|2024-09-06 12:46:40|198495.7|198370.7|198510.5|198385.5|198511.5|198386.5|198414.4|198298.5|38
1725626810000|2024-09-06 12:46:50|198499.7|198374.7|198519.7|198394.7|198519.7|198394.7|198493.4|198368.4|31
1725626820000|2024-09-06 12:47:00|198518.9|198393.9|198540|198415|198581.9|198456.9|198501.6|198376.6|31
1725626830000|2024-09-06 12:47:10|198544.4|198419.4|198580.2|198455.2|198596.3|198471.3|198531.2|198406.2|34
1725626840000|2024-09-06 12:47:20|198565|198440|198518|198393|198582.4|198457.4|198518|198393|34
1725626850000|2024-09-06 12:47:30|198517.7|198392.7|198403.5|198353.5|198517.7|198392.7|198403.5|198285.2|32
1725626860000|2024-09-06 12:47:40|198402.3|198352.3|198463.9|198338.9|198469.9|198363|198402|198324.7|34
1725626870000|2024-09-06 12:47:50|198464|198339|198513.6|198388.6|198530.7|198433.1|198427.1|198338.9|32
1725626880000|2024-09-06 12:48:00|198509.3|198384.3|198458.9|198333.9|198514.8|198419.4|198452.8|198327.8|32
1725626890000|2024-09-06 12:48:10|198458.2|198333.2|198502.5|198377.5|198519.2|198394.2|198456.3|198331.3|36
1725626900000|2024-09-06 12:48:20|198500.8|198375.8|198471.9|198421.9|198513.3|198429.1|198461.9|198375.8|26
1725626910000|2024-09-06 12:48:30|198467.2|198417.2|198470.5|198420.5|198472.4|198422.4|198437.9|198387.9|28
1725626920000|2024-09-06 12:48:40|198469.7|198419.7|198479.4|198354.4|198479.4|198422.6|198417.8|198308.1|29
1725626930000|2024-09-06 12:48:50|198473|198348|198413.7|198288.7|198475.6|198350.6|198397|198272|28
1725626940000|2024-09-06 12:49:00|198412.9|198287.9|198334.5|198209.5|198412.9|198287.9|198330.7|198205.7|26
1725626950000|2024-09-06 12:49:10|198348.7|198223.7|198315.9|198190.9|198350|198225|198302.9|198177.9|30
1725626960000|2024-09-06 12:49:20|198316.4|198191.4|198302.1|198177.1|198317.8|198192.8|198293.3|198168.3|25
1725626970000|2024-09-06 12:49:30|198301.4|198176.4|198310.8|198185.8|198318.8|198193.8|198274.2|198149.2|28
1725626980000|2024-09-06 12:49:40|198303.1|198178.1|198297.9|198172.9|198311.2|198186.2|198292.3|198167.3|28
1725626990000|2024-09-06 12:49:50|198298.6|198173.6|198317.9|198192.9|198318.9|198193.9|198293.1|198168.1|26
1725627000000|2024-09-06 12:50:00|198316.5|198191.5|198198.1|198073.1|198316.5|198191.5|198185.7|198060.7|35
1725627010000|2024-09-06 12:50:10|198197.2|198072.2|198141.1|198016.1|198204.3|198079.3|198126.9|198001.9|30
1725627020000|2024-09-06 12:50:20|198139|198014|198133.1|198008.1|198149.3|198024.3|198084.5|197959.5|27
1725627030000|2024-09-06 12:50:30|198135.9|198010.9|198126.3|198001.3|198147.7|198022.7|198118|197993|28
1725627040000|2024-09-06 12:50:40|198126.1|198001.1|198104.9|197979.9|198140.5|198015.5|198094.8|197969.8|31
1725627050000|2024-09-06 12:50:50|198104.7|197979.7|198090.7|197965.7|198128.3|198003.3|198082.4|197957.4|23
1725627060000|2024-09-06 12:51:00|198081.8|197956.8|198082.5|197957.5|198105.9|197980.9|198057|197932|31
1725627070000|2024-09-06 12:51:10|198044.7|197994.7|198053.4|198003.4|198071.8|198021.8|198044.7|197994.7|27
1725627080000|2024-09-06 12:51:20|198037.6|197987.6|198074.9|198024.9|198089.2|198039.2|198037.6|197987.6|30
1725627090000|2024-09-06 12:51:30|198074.6|198024.6|198085.2|198035.2|198085.4|198035.4|198071.1|198021.1|31
1725627100000|2024-09-06 12:51:40|198086.3|198036.3|198189.6|198064.6|198201.3|198076.3|198076.6|198026.6|32
1725627110000|2024-09-06 12:51:50|198188.8|198063.8|198189.7|198064.7|198189.8|198064.8|198146.6|198021.6|28
1725627120000|2024-09-06 12:52:00|198185.4|198060.4|198202.3|198077.3|198210.7|198085.7|198183.3|198058.3|32
1725627130000|2024-09-06 12:52:10|198205.3|198080.3|198188.3|198063.3|198210.4|198085.4|198163.7|198038.7|33
1725627140000|2024-09-06 12:52:20|198187.6|198062.6|198145.9|198095.9|198187.6|198099.3|198130.4|198057.3|17
1725627150000|2024-09-06 12:52:30|198143.5|198093.5|198184.5|198134.5|198204.1|198154.1|198141.8|198091.8|30
1725627160000|2024-09-06 12:52:40|198183.9|198133.9|198170|198120|198225.4|198175.4|198164.9|198114.9|24
1725627170000|2024-09-06 12:52:50|198169.9|198119.9|198156.3|198106.3|198169.9|198119.9|198147.2|198097.2|25
1725627180000|2024-09-06 12:53:00|198155.6|198105.6|198175.4|198125.4|198175.4|198125.4|198149.7|198099.7|17
1725627190000|2024-09-06 12:53:10|198173.6|198123.6|198179.8|198129.8|198182.8|198132.8|198129.7|198079.7|25
1725627200000|2024-09-06 12:53:20|198178.9|198128.9|198185.8|198135.8|198186.4|198136.4|198177.3|198127.3|13
1725627210000|2024-09-06 12:53:30|198186.5|198136.5|198262.9|198212.9|198265.5|198215.5|198186.5|198136.5|30
1725627220000|2024-09-06 12:53:40|198260.8|198210.8|198253|198203|198262.2|198212.2|198242.4|198192.4|21
1725627230000|2024-09-06 12:53:50|198251.3|198201.3|198289.1|198239.1|198344.8|198294.8|198251.3|198201.3|27
1725627240000|2024-09-06 12:54:00|198288.7|198238.7|198292.7|198242.7|198297.8|198247.8|198258.6|198208.6|29
1725627250000|2024-09-06 12:54:10|198292.6|198242.6|198332.9|198207.9|198332.9|198242.6|198281.8|198201.5|30
1725627260000|2024-09-06 12:54:20|198332.3|198207.3|198304|198179|198332.3|198207.3|198304|198179|14
1725627270000|2024-09-06 12:54:30|198305.6|198180.6|198223.3|198098.3|198306.5|198181.5|198202.4|198077.4|20
1725627280000|2024-09-06 12:54:40|198221.8|198096.8|198225.9|198100.9|198234.3|198109.3|198219.4|198094.4|19
1725627290000|2024-09-06 12:54:50|198223.1|198098.1|198200.9|198150.9|198230.6|198150.9|198200.9|198087.2|25
1725627300000|2024-09-06 12:55:00|198194.3|198144.3|198146.4|198096.4|198196.7|198146.7|198144.5|198094.5|26
1725627310000|2024-09-06 12:55:10|198144.4|198094.4|198184.8|198059.8|198184.8|198122.1|198143.9|198059.8|25
1725627320000|2024-09-06 12:55:20|198182.8|198057.8|198192.5|198067.5|198195.9|198070.9|198182.8|198057.8|17
1725627330000|2024-09-06 12:55:30|198191.7|198066.7|198273|198148|198273|198148|198189|198064|28
1725627340000|2024-09-06 12:55:40|198269|198144|198180.3|198130.3|198269|198144|198180.3|198072|28
1725627350000|2024-09-06 12:55:50|198179.9|198129.9|198178.9|198128.9|198181.7|198131.7|198156.1|198106.1|23
1725627360000|2024-09-06 12:56:00|198175.3|198125.3|198182.3|198132.3|198195.4|198145.4|198175.3|198125.3|33
1725627370000|2024-09-06 12:56:10|198183|198133|198239.5|198189.5|198251.7|198201.7|198181.1|198131.1|25
1725627380000|2024-09-06 12:56:20|198238.6|198188.6|198217.3|198167.3|198245.2|198195.2|198208|198158|30
1725627390000|2024-09-06 12:56:30|198217.7|198167.7|198190.9|198140.9|198218.7|198168.7|198190.9|198140.9|26
1725627400000|2024-09-06 12:56:40|198196.2|198146.2|198256|198131|198268.4|198150.4|198182.2|198103.7|19
1725627410000|2024-09-06 12:56:50|198256.9|198131.9|198256.4|198131.4|198268.6|198143.6|198253.1|198128.1|28
1725627420000|2024-09-06 12:57:00|198255.1|198130.1|198259|198209|198339.4|198215.3|198252.2|198127.2|36
1725627430000|2024-09-06 12:57:10|198255.4|198205.4|198347.9|198297.9|198350.3|198300.3|198255.4|198205.4|35
1725627440000|2024-09-06 12:57:20|198350.5|198300.5|198387|198337|198388.5|198338.5|198345.6|198295.6|28
1725627450000|2024-09-06 12:57:30|198370.8|198320.8|198443.8|198393.8|198510.7|198425|198370.8|198320.8|28
1725627460000|2024-09-06 12:57:40|198444.1|198394.1|198391.7|198341.7|198445.7|198395.7|198390.8|198340.8|24
1725627470000|2024-09-06 12:57:50|198392.3|198342.3|198393.3|198343.3|198410|198360|198389.2|198339.2|29
1725627480000|2024-09-06 12:58:00|198396|198346|198432.8|198382.8|198469|198419|198394.1|198344.1|33
1725627490000|2024-09-06 12:58:10|198440|198390|198550.3|198425.3|198586.2|198491.1|198429.9|198379.9|26
1725627500000|2024-09-06 12:58:20|198552.9|198427.9|198571.3|198446.3|198585.2|198460.2|198548.1|198423.1|30
1725627510000|2024-09-06 12:58:30|198569.4|198444.4|198600.1|198475.1|198607.3|198482.3|198564.5|198439.5|30
1725627520000|2024-09-06 12:58:40|198602.7|198477.7|198551.1|198426.1|198603.5|198478.5|198514.9|198389.9|34
1725627530000|2024-09-06 12:58:50|198547.7|198422.7|198583.4|198458.4|198594.3|198469.3|198547.7|198422.7|28
1725627540000|2024-09-06 12:59:00|198567.9|198442.9|198527.2|198402.2|198569.6|198450.7|198488.6|198401.2|30
1725627550000|2024-09-06 12:59:10|198526.2|198401.2|198534|198409|198537.1|198412.1|198520.8|198395.8|20
1725627560000|2024-09-06 12:59:20|198531.3|198406.3|198503.7|198378.7|198534.2|198409.2|198503.7|198378.7|20
1725627570000|2024-09-06 12:59:30|198504.7|198379.7|198519.8|198394.8|198534.7|198409.7|198502.9|198377.9|16
1725627580000|2024-09-06 12:59:40|198517.3|198392.3|198587.5|198462.5|198592.8|198467.8|198515.8|198390.8|16
1725627590000|2024-09-06 12:59:50|198586.9|198461.9|198514.9|198389.9|198586.9|198461.9|198513.2|198388.2|28
1725627600000|2024-09-06 13:00:00|198515.1|198390.1|198515.9|198390.9|198526.4|198401.4|198496.7|198371.7|32
1725627610000|2024-09-06 13:00:10|198477.7|198427.7|198497.8|198372.8|198517.8|198467.8|198452.2|198367.2|23
1725627620000|2024-09-06 13:00:20|198497|198372|198342.4|198217.4|198497|198372|198336.5|198211.5|27
1725627630000|2024-09-06 13:00:30|198344.4|198219.4|198294.2|198169.2|198360.4|198235.4|198294.2|198169.2|32
1725627640000|2024-09-06 13:00:40|198293.7|198168.7|198241.4|198116.4|198313.3|198188.3|198241.4|198116.4|37
1725627650000|2024-09-06 13:00:50|198242.5|198117.5|198341.5|198216.5|198357.3|198232.3|198202.1|198115.9|32
1725627660000|2024-09-06 13:01:00|198343.1|198218.1|198421|198296|198428.2|198303.2|198340.6|198215.6|36
1725627670000|2024-09-06 13:01:10|198418.9|198293.9|198441.5|198316.5|198442.1|198317.1|198403.1|198278.1|35
1725627680000|2024-09-06 13:01:20|198442.3|198317.3|198490.8|198365.8|198490.8|198365.8|198395.4|198270.4|36
1725627690000|2024-09-06 13:01:30|198473.2|198348.2|198473.4|198348.4|198481.7|198356.7|198452.4|198327.4|25
1725627700000|2024-09-06 13:01:40|198504.9|198379.9|198480.1|198355.1|198539.7|198414.7|198480.1|198355.1|33
1725627710000|2024-09-06 13:01:50|198476.6|198351.6|198434.3|198309.3|198476.6|198351.6|198422.3|198297.3|28
1725627720000|2024-09-06 13:02:00|198430.6|198305.6|198456.3|198331.3|198463.7|198338.7|198426.9|198301.9|30
1725627730000|2024-09-06 13:02:10|198455.2|198330.2|198465.5|198415.5|198507.1|198432.5|198445.9|198320.9|35
1725627740000|2024-09-06 13:02:20|198465|198415|198473.9|198423.9|198476.2|198426.2|198462.7|198412.7|34
1725627750000|2024-09-06 13:02:30|198473|198423|198471.3|198421.3|198473|198423|198465.2|198415.2|28
1725627760000|2024-09-06 13:02:40|198470.6|198420.6|198477|198427|198487.9|198437.9|198455.1|198405.1|22
1725627770000|2024-09-06 13:02:50|198473.6|198423.6|198508.6|198458.6|198522.8|198472.8|198473.6|198423.6|27
1725627780000|2024-09-06 13:03:00|198508.1|198458.1|198518.7|198468.7|198527.8|198477.8|198504.9|198454.9|28
1725627790000|2024-09-06 13:03:10|198518.1|198468.1|198527.1|198477.1|198527.1|198477.1|198505.2|198455.2|29
1725627800000|2024-09-06 13:03:20|198535.1|198485.1|198554.7|198504.7|198591.1|198510.9|198533.1|198445.4|26
1725627810000|2024-09-06 13:03:30|198553.5|198503.5|198559.5|198434.5|198589.4|198503.6|198553|198428.6|23
1725627820000|2024-09-06 13:03:40|198561.1|198436.1|198583.1|198458.1|198589.7|198464.7|198544.8|198419.8|21
1725627830000|2024-09-06 13:03:50|198577.4|198452.4|198543.8|198493.8|198577.4|198498.2|198526.7|198452.4|22
1725627840000|2024-09-06 13:04:00|198543.2|198493.2|198641.1|198591.1|198641.1|198591.1|198542.9|198492.9|26
1725627850000|2024-09-06 13:04:10|198640.2|198590.2|198640.8|198590.8|198652.1|198602.1|198620.8|198570.8|32
1725627860000|2024-09-06 13:04:20|198630.9|198580.9|198644.5|198594.5|198685.8|198635.8|198630.9|198580.9|32
1725627870000|2024-09-06 13:04:30|198644.1|198594.1|198571|198521|198644.1|198594.1|198571|198521|24
1725627880000|2024-09-06 13:04:40|198571.9|198521.9|198567.9|198517.9|198571.9|198521.9|198530.3|198480.3|17
1725627890000|2024-09-06 13:04:50|198567|198517|198603.7|198553.7|198612.5|198562.5|198567|198517|28
1725627900000|2024-09-06 13:05:00|198602.9|198552.9|198621.8|198571.8|198647.4|198597.4|198602.9|198552.9|25
1725627910000|2024-09-06 13:05:10|198618.4|198568.4|198511.8|198461.8|198618.4|198568.4|198511.8|198461.8|28
1725627920000|2024-09-06 13:05:20|198513.7|198463.7|198443.7|198393.7|198526.5|198476.5|198432.5|198382.5|32
1725627930000|2024-09-06 13:05:30|198442.9|198392.9|198441.3|198391.3|198464.2|198414.2|198434.9|198384.9|29
1725627940000|2024-09-06 13:05:40|198442.8|198392.8|198400.4|198350.4|198456|198406|198377|198327|24
1725627950000|2024-09-06 13:05:50|198395.6|198345.6|198336.1|198286.1|198409.2|198359.2|198323|198273|28
1725627960000|2024-09-06 13:06:00|198332.9|198282.9|198350.1|198225.1|198360.3|198282.9|198306.1|198192.7|36
1725627970000|2024-09-06 13:06:10|198350.6|198225.6|198289.4|198164.4|198350.7|198225.7|198286.9|198161.9|25
1725627980000|2024-09-06 13:06:20|198287.2|198162.2|198287.4|198162.4|198329.7|198204.7|198273.8|198148.8|36
1725627990000|2024-09-06 13:06:30|198232.5|198107.5|198205.7|198080.7|198246.7|198121.7|198202.8|198077.8|34
1725628000000|2024-09-06 13:06:40|198196.3|198071.3|198271|198146|198271.7|198146.7|198196.3|198071.3|27
1725628010000|2024-09-06 13:06:50|198268.6|198143.6|198220|198170|198279.8|198185.1|198214.5|198089.5|31
1725628020000|2024-09-06 13:07:00|198220.2|198170.2|198156.9|198106.9|198220.2|198170.2|198150.4|198100.4|36
1725628030000|2024-09-06 13:07:10|198157.6|198107.6|198089.4|198039.4|198202.2|198134.2|198089.4|198039.4|36
1725628040000|2024-09-06 13:07:20|198091|198041|198070.6|198020.6|198126.9|198041|198044.1|197994.1|36
1725628050000|2024-09-06 13:07:30|198075.3|198025.3|198129.7|198079.7|198139.4|198086.5|198075.3|197979.3|38
1725628060000|2024-09-06 13:07:40|198212.5|198087.5|198187.6|198062.6|198222.9|198144.9|198141.8|198058|33
1725628070000|2024-09-06 13:07:50|198186.9|198061.9|198157.8|198032.8|198186.9|198084.5|198126.5|198025.5|30
1725628080000|2024-09-06 13:08:00|198158.6|198033.6|198122.1|197997.1|198159.1|198034.1|198099.4|197974.4|30
1725628090000|2024-09-06 13:08:10|198122.2|197997.2|198075.7|197950.7|198131.2|198006.2|197992.2|197867.2|32
1725628100000|2024-09-06 13:08:20|198075.6|197950.6|197998.4|197873.4|198075.6|197950.6|197998.4|197873.4|37
1725628110000|2024-09-06 13:08:30|197999.3|197874.3|197894.9|197844.9|198007.3|197882.3|197883.1|197787.9|30
1725628120000|2024-09-06 13:08:40|197890.7|197840.7|197896.4|197771.4|197941.6|197852.3|197881.1|197771.4|31
1725628130000|2024-09-06 13:08:50|197898.6|197773.6|197938|197813|197938|197813|197898.6|197773.6|32
1725628140000|2024-09-06 13:09:00|197936.1|197811.1|197898.5|197848.5|197936.1|197848.7|197878|197784.9|31
1725628150000|2024-09-06 13:09:10|197898.2|197848.2|198014.7|197889.7|198014.7|197889.7|197898.2|197848.2|30
1725628160000|2024-09-06 13:09:20|198018|197893|198050.9|197925.9|198051.5|197963|197959.6|197834.6|35
1725628170000|2024-09-06 13:09:30|198052.4|197927.4|198031.6|197906.6|198064|197988.6|198016.6|197906.6|30
1725628180000|2024-09-06 13:09:40|198022.3|197897.3|198028|197903|198042.7|197917.7|198005.7|197880.7|28
1725628190000|2024-09-06 13:09:50|198023.4|197898.4|198052.5|197927.5|198072.2|197947.2|197994.5|197869.5|30
1725628200000|2024-09-06 13:10:00|198076.5|197951.5|198077.7|197952.7|198126.5|198001.5|198056.4|197931.4|37
1725628210000|2024-09-06 13:10:10|198076.2|197951.2|198087.8|197962.8|198087.8|197962.8|198076.1|197951.1|33
1725628220000|2024-09-06 13:10:20|198079.4|197954.4|198039.4|197989.4|198083.6|197995.3|198037.5|197949.2|33
1725628230000|2024-09-06 13:10:30|198039.6|197989.6|197986|197936|198073.8|198023.8|197969.8|197919.8|26
1725628240000|2024-09-06 13:10:40|197994.6|197944.6|198025.2|197975.2|198060.4|198009.4|197992.4|197915.5|30
1725628250000|2024-09-06 13:10:50|198023.3|197973.3|198029.9|197979.9|198033|197983|198019.6|197969.6|27
1725628260000|2024-09-06 13:11:00|198029.4|197979.4|197996.7|197871.7|198032|197982|197995|197870|25
1725628270000|2024-09-06 13:11:10|197995.2|197870.2|197959.5|197909.5|198014.4|197913.1|197959.5|197868.4|18
1725628280000|2024-09-06 13:11:20|197958.8|197908.8|197985.7|197935.7|197985.7|197935.7|197933.4|197883.4|24
1725628290000|2024-09-06 13:11:30|197983.5|197933.5|198004.5|197954.5|198004.5|197954.5|197952.2|197902.2|29
1725628300000|2024-09-06 13:11:40|198007.2|197957.2|197980.9|197930.9|198061.6|198011.6|197980.9|197930.9|32
1725628310000|2024-09-06 13:11:50|197989.2|197939.2|198010.5|197960.5|198011.7|197961.7|197976.3|197926.3|31
1725628320000|2024-09-06 13:12:00|198072.3|198022.3|198042.6|197992.6|198072.3|198022.3|198034.4|197984.4|33
1725628330000|2024-09-06 13:12:10|198044.3|197994.3|198096.7|198046.7|198100.1|198050.1|198026.2|197976.2|32
1725628340000|2024-09-06 13:12:20|198097.6|198047.6|198093|198043|198134.8|198050.8|198085.7|198005.2|32
1725628350000|2024-09-06 13:12:30|198090.3|198040.3|198052.2|198002.2|198094.9|198044.5|198046.4|197958.5|29
1725628360000|2024-09-06 13:12:40|198053.4|198003.4|198051.2|198001.2|198053.4|198003.4|198041.8|197991.8|22
1725628370000|2024-09-06 13:12:50|198052.5|198002.5|198048.6|197998.6|198052.5|198002.5|198047.7|197997.7|14
1725628380000|2024-09-06 13:13:00|198050.8|198000.8|197956.8|197906.8|198090.9|198040.9|197956.8|197906.8|32
1725628390000|2024-09-06 13:13:10|197986.1|197936.1|197911.3|197861.3|197988.9|197938.9|197910.9|197860.9|35
1725628400000|2024-09-06 13:13:20|197912.1|197862.1|197919.5|197869.5|197934.1|197884.1|197895|197845|29
1725628410000|2024-09-06 13:13:30|197918.6|197868.6|197917.4|197792.4|197952.3|197868.6|197891.7|197792.4|30
1725628420000|2024-09-06 13:13:40|197918.1|197793.1|197952.4|197827.4|197959.5|197834.5|197918.1|197793.1|20
1725628430000|2024-09-06 13:13:50|197958.1|197833.1|197960.6|197835.6|197960.6|197835.6|197947.8|197822.8|26
1725628440000|2024-09-06 13:14:00|197962.8|197837.8|197960.5|197835.5|197965|197840|197951.3|197826.3|19
1725628450000|2024-09-06 13:14:10|197956.1|197831.1|197919.3|197869.3|197958.5|197872.9|197912.2|197828.7|13
1725628460000|2024-09-06 13:14:20|197920.9|197870.9|197982.4|197857.4|197986.1|197875.2|197920.3|197841|12
1725628470000|2024-09-06 13:14:30|197981.9|197856.9|197959.6|197834.6|197981.9|197856.9|197955.1|197830.1|26
1725628480000|2024-09-06 13:14:40|197958.1|197833.1|197950.8|197825.8|197962.1|197837.1|197917.2|197792.2|22
1725628490000|2024-09-06 13:14:50|197950.1|197825.1|197878.4|197753.4|197950.6|197825.6|197872.6|197747.6|17
1725628500000|2024-09-06 13:15:00|197852.7|197727.7|197804.9|197754.9|197878.4|197763.6|197773.4|197678.4|30
1725628510000|2024-09-06 13:15:10|197807.4|197757.4|197800.3|197750.3|197815.6|197765.6|197800.3|197750.3|27
1725628520000|2024-09-06 13:15:20|197800.8|197750.8|197871.4|197821.4|197883.3|197833.3|197800.1|197750.1|27
1725628530000|2024-09-06 13:15:30|197871.9|197821.9|197926.1|197876.1|197933.9|197883.9|197871.3|197821.3|27
1725628540000|2024-09-06 13:15:40|197925.7|197875.7|197926.4|197876.4|197927.6|197877.6|197922.6|197872.6|25
1725628550000|2024-09-06 13:15:50|197927.9|197877.9|197937.7|197887.7|197937.7|197887.7|197897.3|197847.3|28
1725628560000|2024-09-06 13:16:00|197934.5|197884.5|197926.7|197876.7|197937.4|197887.4|197920.2|197870.2|25
1725628570000|2024-09-06 13:16:10|197926.1|197876.1|198017.4|197892.4|198026.5|197932.2|197925.9|197846.8|25
1725628580000|2024-09-06 13:16:20|198023.4|197898.4|198017.3|197892.3|198036.8|197911.8|198005.7|197880.7|19
1725628590000|2024-09-06 13:16:30|198017.6|197892.6|198034.6|197909.6|198040.5|197915.5|197997.4|197872.4|27
1725628600000|2024-09-06 13:16:40|198034.7|197909.7|197984.8|197859.8|198034.7|197909.7|197981.1|197856.1|24
1725628610000|2024-09-06 13:16:50|197987|197862|197993.6|197868.6|197996.3|197871.3|197985.1|197860.1|20
1725628620000|2024-09-06 13:17:00|197994|197869|197994.2|197944.2|197996.9|197946.9|197984.1|197859.1|25
1725628630000|2024-09-06 13:17:10|197981.9|197931.9|197962.5|197912.5|197990.2|197940.2|197954.4|197904.4|28
1725628640000|2024-09-06 13:17:20|197963.4|197913.4|197955.6|197905.6|197965.3|197915.3|197942.4|197892.4|23
1725628650000|2024-09-06 13:17:30|197954.4|197904.4|197966.3|197916.3|197967.1|197917.1|197943.7|197893.7|16
1725628660000|2024-09-06 13:17:40|197967.3|197917.3|197988.7|197938.7|198004.9|197954.9|197966.4|197916.4|24
1725628670000|2024-09-06 13:17:50|197989.7|197939.7|198002.8|197952.8|198003.8|197953.8|197989.7|197939.7|18
1725628680000|2024-09-06 13:18:00|198000.7|197950.7|198004.2|197879.2|198005.8|197950.7|197986.2|197861.2|26
1725628690000|2024-09-06 13:18:10|198004.3|197879.3|198131.8|198006.8|198171.2|198046.2|198002.9|197877.9|24
1725628700000|2024-09-06 13:18:20|198130.8|198005.8|198158.5|198033.5|198176|198051|198130.8|198005.8|31
1725628710000|2024-09-06 13:18:30|198157.8|198032.8|198177.1|198052.1|198199.4|198074.4|198157.8|198032.8|27
1725628720000|2024-09-06 13:18:40|198176.6|198051.6|198200.5|198075.5|198202.6|198077.6|198176.6|198051.6|17
1725628730000|2024-09-06 13:18:50|198201.9|198076.9|198208.5|198083.5|198216.6|198091.6|198181.7|198056.7|13
1725628740000|2024-09-06 13:19:00|198209.3|198084.3|198214.6|198089.6|198229.2|198104.2|198209.3|198084.3|21
1725628750000|2024-09-06 13:19:10|198163.2|198038.2|198229.1|198104.1|198229.1|198104.1|198163.2|198038.2|22
1725628760000|2024-09-06 13:19:20|198230.2|198105.2|198307.2|198182.2|198311.4|198186.4|198227.8|198102.8|30
1725628770000|2024-09-06 13:19:30|198307|198182|198302.8|198177.8|198320.2|198195.2|198294.2|198169.2|27
1725628780000|2024-09-06 13:19:40|198303.4|198178.4|198293.2|198168.2|198324.9|198199.9|198281.3|198156.3|27
1725628790000|2024-09-06 13:19:50|198293.4|198168.4|198319.1|198194.1|198324.9|198199.9|198292|198167|23
1725628800000|2024-09-06 13:20:00|198318.6|198193.6|198290|198240|198346.1|198247.3|198290|198193.6|25
1725628810000|2024-09-06 13:20:10|198229.9|198179.9|198264.6|198139.6|198267.1|198179.9|198222.2|198112|29
1725628820000|2024-09-06 13:20:20|198265.2|198140.2|198284.9|198159.9|198287.1|198162.1|198261.8|198136.8|33
1725628830000|2024-09-06 13:20:30|198285|198160|198337.8|198212.8|198339|198229|198273.4|198160|34
1725628840000|2024-09-06 13:20:40|198335.8|198210.8|198248.5|198198.5|198351.1|198233.3|198248|198198|30
1725628850000|2024-09-06 13:20:50|198257.9|198207.9|198231.5|198181.5|198267.7|198217.7|198225.6|198175.6|27
1725628860000|2024-09-06 13:21:00|198232.2|198182.2|198290.9|198165.9|198291|198204.9|198203|198153|30
1725628870000|2024-09-06 13:21:10|198291.3|198166.3|198303.1|198178.1|198303.1|198178.1|198275.9|198150.9|28
1725628880000|2024-09-06 13:21:20|198301.8|198176.8|198273.1|198148.1|198303.6|198178.6|198267.2|198142.2|23
1725628890000|2024-09-06 13:21:30|198275.5|198150.5|198224.2|198099.2|198277.6|198152.6|198224.2|198099.2|25
1725628900000|2024-09-06 13:21:40|198223.3|198098.3|198260.2|198135.2|198280.7|198155.7|198207.6|198082.6|24
1725628910000|2024-09-06 13:21:50|198260.6|198135.6|198225.9|198100.9|198260.6|198135.6|198220.6|198095.6|25
1725628920000|2024-09-06 13:22:00|198223.9|198098.9|198226.8|198101.8|198246.1|198121.1|198223.9|198098.9|20
1725628930000|2024-09-06 13:22:10|198227.1|198102.1|198203.9|198078.9|198230.9|198105.9|198200.5|198075.5|24
1725628940000|2024-09-06 13:22:20|198194.7|198069.7|198251|198126|198251.9|198126.9|198183.6|198058.6|25
1725628950000|2024-09-06 13:22:30|198248.5|198123.5|198206.8|198156.8|198251.5|198163.8|198198.3|198123.2|18
1725628960000|2024-09-06 13:22:40|198208.3|198158.3|198142.5|198092.5|198208.3|198158.3|198132.4|198082.4|33
1725628970000|2024-09-06 13:22:50|198143.1|198093.1|198148.3|198023.3|198172.4|198122.4|198105.4|198021.4|31
1725628980000|2024-09-06 13:23:00|198149.9|198024.9|198126.9|198076.9|198166.3|198076.9|198126.9|198024.9|11
1725628990000|2024-09-06 13:23:10|198126.7|198076.7|198125.7|198075.7|198128.1|198078.1|198123.4|198073.4|7
1725629000000|2024-09-06 13:23:20|198123.5|198073.5|198071.5|198021.5|198123.5|198073.5|198064.6|198014.6|27
1725629010000|2024-09-06 13:23:30|198036.3|197986.3|198066.2|198016.2|198081.9|198031.9|198033.1|197983.1|34
1725629020000|2024-09-06 13:23:40|198079.5|198029.5|198063.2|198013.2|198081.1|198031.1|198046.4|197996.4|33
1725629030000|2024-09-06 13:23:50|198063.9|198013.9|198057.5|198007.5|198086.5|198036.5|198046.6|197996.6|31
1725629040000|2024-09-06 13:24:00|198059.3|198009.3|198041.5|197991.5|198059.3|198009.3|198041.5|197991.5|27
1725629050000|2024-09-06 13:24:10|198043.5|197993.5|197961.6|197911.6|198043.5|197993.5|197948|197898|29
1725629060000|2024-09-06 13:24:20|197963.2|197913.2|197987.6|197937.6|197995.4|197945.4|197962.4|197912.4|23
1725629070000|2024-09-06 13:24:30|197988.5|197938.5|197959.6|197909.6|197991.8|197941.8|197948.3|197898.3|31
1725629080000|2024-09-06 13:24:40|197963.4|197913.4|197989.5|197939.5|198001.5|197951.5|197958.6|197908.6|28
1725629090000|2024-09-06 13:24:50|197988.4|197938.4|198002.9|197952.9|198014.8|197964.8|197987.4|197937.4|31
1725629100000|2024-09-06 13:25:00|197999.9|197949.9|198027.4|197977.4|198035.4|197985.4|197962.3|197912.3|36
1725629110000|2024-09-06 13:25:10|198028.3|197978.3|198042.1|197992.1|198044.5|197994.5|198025.5|197975.5|25
1725629120000|2024-09-06 13:25:20|198042.9|197992.9|198038.2|197988.2|198056.8|198006.8|198037.4|197987.4|28
1725629130000|2024-09-06 13:25:30|198037.5|197987.5|198083.7|198033.7|198083.7|198033.7|198036.7|197986.7|19
1725629140000|2024-09-06 13:25:40|198084.5|198034.5|198156.8|198106.8|198156.8|198106.8|198084.5|198034.5|31
1725629150000|2024-09-06 13:25:50|198156|198106|198186.2|198136.2|198190.9|198140.9|198156|198106|30
1725629160000|2024-09-06 13:26:00|198184.5|198134.5|198174.2|198124.2|198196.4|198146.4|198171.5|198121.5|32
1725629170000|2024-09-06 13:26:10|198173.3|198123.3|198181.8|198131.8|198188.8|198138.8|198164.1|198114.1|29
1725629180000|2024-09-06 13:26:20|198182.7|198132.7|198200.1|198150.1|198212.2|198162.2|198168|198118|30
1725629190000|2024-09-06 13:26:30|198200.8|198150.8|198202.2|198152.2|198202.7|198152.7|198199.2|198149.2|25
1725629200000|2024-09-06 13:26:40|198201.6|198151.6|198142.5|198092.5|198223.1|198173.1|198138.8|198088.8|27
1725629210000|2024-09-06 13:26:50|198174.2|198049.2|198164.5|198039.5|198187.1|198062.1|198164.5|198039.5|27
1725629220000|2024-09-06 13:27:00|198164.3|198039.3|198149.3|198024.3|198165.3|198040.3|198149.2|198024.2|15
1725629230000|2024-09-06 13:27:10|198151.4|198026.4|198154.4|198029.4|198154.4|198043.7|198079|197991.4|32
1725629240000|2024-09-06 13:27:20|198155.2|198030.2|198140.7|198015.7|198162.8|198037.8|198127.2|198002.2|24
1725629250000|2024-09-06 13:27:30|198138.3|198013.3|198097.3|198047.3|198155.6|198047.3|198095.8|198011.5|26
1725629260000|2024-09-06 13:27:40|198099.4|198049.4|198018.6|197968.6|198099.4|198049.4|198018.3|197968.3|32
1725629270000|2024-09-06 13:27:50|198019.3|197969.3|198105.3|198055.3|198105.3|198055.3|198017.5|197967.5|30
1725629280000|2024-09-06 13:28:00|198127.9|198077.9|198173.4|198123.4|198180.5|198130.5|198122.9|198072.9|32
1725629290000|2024-09-06 13:28:10|198174.1|198124.1|198261|198211|198279|198229|198164.7|198114.7|32
1725629300000|2024-09-06 13:28:20|198260.4|198210.4|198259.2|198209.2|198317.8|198224.9|198245.4|198169.9|31
1725629310000|2024-09-06 13:28:30|198285.3|198235.3|198290.2|198240.2|198290.2|198240.2|198260.4|198210.4|27
1725629320000|2024-09-06 13:28:40|198289.2|198239.2|198294.1|198244.1|198295.6|198245.6|198279.9|198229.9|33
1725629330000|2024-09-06 13:28:50|198294.8|198244.8|198298.7|198248.7|198303.8|198253.8|198287.5|198237.5|31
1725629340000|2024-09-06 13:29:00|198298.4|198248.4|198294.1|198244.1|198301.3|198251.3|198291|198241|30
1725629350000|2024-09-06 13:29:10|198293.3|198243.3|198255.5|198205.5|198295.2|198245.2|198253.3|198203.3|21
1725629360000|2024-09-06 13:29:20|198252.8|198202.8|198254.5|198204.5|198256.9|198206.9|198252.8|198202.8|9
1725629370000|2024-09-06 13:29:30|198254.4|198204.4|198250.6|198200.6|198266.3|198216.3|198209.5|198159.5|21
1725629380000|2024-09-06 13:29:40|198251.5|198201.5|198241.9|198191.9|198256.4|198206.4|198240.8|198190.8|32
1725629390000|2024-09-06 13:29:50|198242.3|198192.3|198254.6|198204.6|198260.4|198210.4|198234.5|198184.5|29
1725629400000|2024-09-06 13:30:00|198252.7|198202.7|198207.4|198157.4|198252.7|198202.7|198201.8|198151.8|37
1725629410000|2024-09-06 13:30:10|198206.7|198156.7|198159.3|198109.3|198260.8|198160.5|198112.6|198062.6|34
1725629420000|2024-09-06 13:30:20|198157.9|198107.9|198181.8|198131.8|198192.6|198142.6|198146.4|198096.4|33
1725629430000|2024-09-06 13:30:30|198174|198124|198145.6|198095.6|198174|198124|198139.1|198089.1|28
1725629440000|2024-09-06 13:30:40|198146.9|198096.9|198042.1|197992.1|198160.9|198098.3|198030.5|197941.2|32
1725629450000|2024-09-06 13:30:50|198053.9|198003.9|198080.5|198030.5|198083.1|198033.1|198034.4|197984.4|31
1725629460000|2024-09-06 13:31:00|198079.9|198029.9|198073.4|198023.4|198082.9|198032.9|198046.3|197996.3|32
1725629470000|2024-09-06 13:31:10|198072.7|198022.7|198077|198027|198090.3|198040.3|198072.7|198022.7|22
1725629480000|2024-09-06 13:31:20|198076.3|198026.3|198041.2|197916.2|198076.3|198026.3|197998.3|197915|31
1725629490000|2024-09-06 13:31:30|198043.2|197918.2|198000.5|197950.5|198048.5|197953.3|198000.5|197902.1|30
1725629500000|2024-09-06 13:31:40|198002.1|197952.1|198047.4|197997.4|198047.4|197997.4|198002.1|197952.1|28
1725629510000|2024-09-06 13:31:50|198109.6|198059.6|198086.1|198036.1|198109.6|198059.6|198078.8|198028.8|26
1725629520000|2024-09-06 13:32:00|198084.9|198034.9|198034.5|197984.5|198091.6|198041.6|198030.6|197980.6|31
1725629530000|2024-09-06 13:32:10|198034.3|197984.3|198044.6|197994.6|198064.4|198014.4|198018.1|197968.1|36
1725629540000|2024-09-06 13:32:20|198037.2|197987.2|198064|198014|198065.1|198015.1|198036.1|197986.1|31
1725629550000|2024-09-06 13:32:30|198064.1|198014.1|198022.9|197972.9|198064.2|198014.2|198011.4|197961.4|29
1725629560000|2024-09-06 13:32:40|198022.6|197972.6|197879.2|197829.2|198046.7|197996.7|197879.2|197829.2|34
1725629570000|2024-09-06 13:32:50|197875.1|197825.1|197878.5|197828.5|197893.9|197843.9|197862.1|197812.1|24
1725629580000|2024-09-06 13:33:00|197867.7|197817.7|197908.1|197858.1|197911.6|197861.6|197857.2|197807.2|34
1725629590000|2024-09-06 13:33:10|197908.5|197858.5|197878.4|197828.4|197944.5|197894.5|197878.4|197828.4|32
1725629600000|2024-09-06 13:33:20|197894.5|197844.5|197836.5|197786.5|197894.5|197844.5|197834.6|197784.6|28
1725629610000|2024-09-06 13:33:30|197840.4|197790.4|197800.2|197750.2|197846.9|197796.9|197793.7|197743.7|33
1725629620000|2024-09-06 13:33:40|197812.7|197762.7|197800.7|197750.7|197815.9|197765.9|197795.1|197745.1|23
1725629630000|2024-09-06 13:33:50|197799.8|197749.8|197807.9|197757.9|197809.4|197759.4|197798.1|197748.1|32
1725629640000|2024-09-06 13:34:00|197807.2|197757.2|197799.8|197749.8|197813.1|197763.1|197783.6|197733.6|33
1725629650000|2024-09-06 13:34:10|197807.1|197757.1|197808.7|197758.7|197810.9|197760.9|197803|197753|25
1725629660000|2024-09-06 13:34:20|197808.6|197758.6|197806.7|197756.7|197810.1|197760.1|197806.7|197756.7|15
1725629670000|2024-09-06 13:34:30|197805.8|197755.8|197732.9|197682.9|197807.5|197757.5|197732.9|197682.9|23
1725629680000|2024-09-06 13:34:40|197731.5|197681.5|197661.6|197611.6|197735.1|197685.1|197661.6|197611.6|31
1725629690000|2024-09-06 13:34:50|197659.9|197609.9|197646.8|197596.8|197670|197620|197632|197582|27
1725629700000|2024-09-06 13:35:00|197656.1|197606.1|197638|197588|197666|197616|197614.3|197564.3|35
1725629710000|2024-09-06 13:35:10|197644.1|197594.1|197648.9|197598.9|197649.9|197599.9|197624.4|197574.4|34
1725629720000|2024-09-06 13:35:20|197649.5|197599.5|197695|197645|197723.6|197673.6|197646.5|197596.5|18
1725629730000|2024-09-06 13:35:30|197687.1|197637.1|197674.3|197624.3|197695|197645|197646.6|197596.6|32
1725629740000|2024-09-06 13:35:40|197675.6|197625.6|197762.4|197712.4|197762.4|197712.4|197674.7|197624.7|33
1725629750000|2024-09-06 13:35:50|197761.7|197711.7|197733.5|197683.5|197761.7|197711.7|197722.7|197672.7|29
1725629760000|2024-09-06 13:36:00|197738.1|197688.1|197744.2|197694.2|197756.9|197706.9|197722|197672|31
1725629770000|2024-09-06 13:36:10|197741.9|197691.9|197728.2|197678.2|197744.5|197694.5|197720.5|197670.5|30
1725629780000|2024-09-06 13:36:20|197726.8|197676.8|197750.8|197700.8|197754.9|197704.9|197722.5|197672.5|30
1725629790000|2024-09-06 13:36:30|197750.7|197700.7|197816.9|197766.9|197817.1|197767.1|197727.4|197677.4|31
1725629800000|2024-09-06 13:36:40|197823.8|197773.8|197909.5|197859.5|197909.5|197859.5|197823.8|197773.8|37
1725629810000|2024-09-06 13:36:50|197944.3|197894.3|197949.3|197899.3|197960.1|197910.1|197899.1|197849.1|35
1725629820000|2024-09-06 13:37:00|197941.6|197891.6|197976.3|197926.3|198007.2|197957.2|197935.5|197885.5|34
1725629830000|2024-09-06 13:37:10|197975.8|197925.8|198000|197950|198028.4|197978.4|197975.8|197925.8|31
1725629840000|2024-09-06 13:37:20|197990.2|197940.2|197989.9|197939.9|197999.7|197949.7|197932.1|197882.1|35
1725629850000|2024-09-06 13:37:30|197991.4|197941.4|198010|197960|198013.4|197963.4|197987.4|197937.4|30
1725629860000|2024-09-06 13:37:40|198010.7|197960.7|198007.2|197957.2|198010.7|197960.7|197977.3|197927.3|34
1725629870000|2024-09-06 13:37:50|198006.8|197956.8|198133.6|198008.6|198136.8|198011.8|198004.4|197954.4|36
1725629880000|2024-09-06 13:38:00|198118.6|197993.6|198100.2|198050.2|198133.1|198056.4|198072.7|197993.6|36
1725629890000|2024-09-06 13:38:10|198100.9|198050.9|198147.4|198097.4|198154.5|198104.5|198100.9|198050.9|33
1725629900000|2024-09-06 13:38:20|198138.3|198088.3|198067.4|197942.4|198173.1|198088.3|198039.3|197942.4|36
1725629910000|2024-09-06 13:38:30|198072.9|197947.9|198035.9|197985.9|198075.6|198006.9|197974.7|197924.7|35
1725629920000|2024-09-06 13:38:40|198033.5|197983.5|198012.4|197962.4|198048.1|197998.1|197996.6|197946.6|37
1725629930000|2024-09-06 13:38:50|198008.6|197958.6|197979.7|197929.7|198043.9|197993.9|197979.7|197929.7|31
1725629940000|2024-09-06 13:39:00|197958.6|197908.6|197946|197896|197979.4|197929.4|197942.3|197892.3|38
1725629950000|2024-09-06 13:39:10|197946.5|197896.5|198055.9|198005.9|198056.4|198006.4|197945.6|197895.6|36
1725629960000|2024-09-06 13:39:20|198056.6|198006.6|198136.5|198086.5|198140.3|198090.3|198055.3|198005.3|37
1725629970000|2024-09-06 13:39:30|198107.6|198057.6|198143.4|198093.4|198166.5|198116.5|198107.6|198057.6|38
1725629980000|2024-09-06 13:39:40|198145.3|198095.3|198161.3|198111.3|198161.3|198111.3|198115.1|198065.1|32
1725629990000|2024-09-06 13:39:50|198150.3|198100.3|198259.4|198134.4|198266.1|198141.1|198150.3|198066.2|31
1725630000000|2024-09-06 13:40:00|198259.7|198134.7|198235.3|198110.3|198259.7|198134.7|198227.9|198102.9|27
1725630010000|2024-09-06 13:40:10|198236.2|198111.2|198211.9|198161.9|198236.2|198166.6|198184|198091.9|32
1725630020000|2024-09-06 13:40:20|198214.3|198164.3|198253.3|198203.3|198260.5|198210.5|198201|198151|29
1725630030000|2024-09-06 13:40:30|198252.5|198202.5|198317.7|198267.7|198318.5|198268.5|198252.3|198202.3|29
1725630040000|2024-09-06 13:40:40|198316.9|198266.9|198320.2|198270.2|198323.5|198273.5|198268.9|198218.9|31
1725630050000|2024-09-06 13:40:50|198319.7|198269.7|198395.8|198345.8|198408.2|198358.2|198269.3|198219.3|32
1725630060000|2024-09-06 13:41:00|198394.4|198344.4|198400.5|198350.5|198406.6|198356.6|198391.7|198341.7|34
1725630070000|2024-09-06 13:41:10|198400.4|198350.4|198322.3|198272.3|198401.2|198351.2|198301.7|198251.7|28
1725630080000|2024-09-06 13:41:20|198322.9|198272.9|198310.6|198260.6|198324.9|198274.9|198300.5|198250.5|31
1725630090000|2024-09-06 13:41:30|198309.5|198259.5|198325.6|198275.6|198374.7|198324.7|198309.5|198259.5|39
1725630100000|2024-09-06 13:41:40|198329.3|198279.3|198408.9|198358.9|198414.5|198364.5|198329.3|198279.3|22
1725630110000|2024-09-06 13:41:50|198409.4|198359.4|198399.7|198349.7|198417.4|198367.4|198305.7|198255.7|32
1725630120000|2024-09-06 13:42:00|198400.8|198350.8|198417.3|198367.3|198423|198373|198390.6|198340.6|35
1725630130000|2024-09-06 13:42:10|198417|198367|198459.9|198409.9|198487.8|198437.8|198409|198359|35
1725630140000|2024-09-06 13:42:20|198457.5|198407.5|198420.8|198370.8|198476.6|198426.6|198420.8|198370.8|35
1725630150000|2024-09-06 13:42:30|198393.3|198343.3|198358.2|198308.2|198398.3|198348.3|198353.1|198303.1|35
1725630160000|2024-09-06 13:42:40|198355.3|198305.3|198281.9|198231.9|198375.8|198325.8|198281.9|198231.9|27
1725630170000|2024-09-06 13:42:50|198281|198231|198212|198162|198282.6|198232.6|198198.9|198148.9|36
1725630180000|2024-09-06 13:43:00|198200.7|198150.7|198228.4|198103.4|198246.3|198152.6|198160.3|198065.7|39
1725630190000|2024-09-06 13:43:10|198241|198116|198445.5|198320.5|198446.8|198321.8|198219.6|198094.6|36
1725630200000|2024-09-06 13:43:20|198446.2|198321.2|198482.2|198357.2|198482.3|198357.3|198424.1|198299.1|37
1725630210000|2024-09-06 13:43:30|198480.5|198355.5|198524.1|198474.1|198544.6|198483.3|198480.5|198355.5|29
1725630220000|2024-09-06 13:43:40|198535.6|198485.6|198583.8|198458.8|198583.8|198485.6|198514.3|198451.8|29
1725630230000|2024-09-06 13:43:50|198579.9|198454.9|198539.8|198489.8|198598.2|198505.8|198518.4|198452.8|30
1725630240000|2024-09-06 13:44:00|198542.1|198492.1|198523.1|198398.1|198561.4|198511.4|198498.9|198396.5|36
1725630250000|2024-09-06 13:44:10|198523.2|198398.2|198447.6|198322.6|198523.2|198398.2|198424.8|198299.8|36
1725630260000|2024-09-06 13:44:20|198448.5|198323.5|198464.9|198414.9|198508.7|198417.1|198446.9|198323.5|30
1725630270000|2024-09-06 13:44:30|198467.8|198417.8|198544.7|198494.7|198544.7|198494.7|198466.4|198416.4|25
1725630280000|2024-09-06 13:44:40|198545.3|198495.3|198585.2|198460.2|198646.5|198543.7|198544.1|198455.3|35
1725630290000|2024-09-06 13:44:50|198587.7|198462.7|198486|198436|198588.7|198463.7|198483.5|198401.5|29
1725630300000|2024-09-06 13:45:00|198491.7|198441.7|198535.8|198485.8|198540.3|198490.3|198475|198425|34
1725630310000|2024-09-06 13:45:10|198537.4|198487.4|198537.2|198487.2|198557.9|198507.9|198527.4|198477.4|31
1725630320000|2024-09-06 13:45:20|198540.1|198490.1|198557.3|198507.3|198580.7|198530.7|198540.1|198490.1|24
1725630330000|2024-09-06 13:45:30|198560.1|198510.1|198608.5|198558.5|198611.9|198561.9|198553.6|198503.6|25
1725630340000|2024-09-06 13:45:40|198608.6|198558.6|198575.1|198525.1|198610.4|198560.4|198574.9|198524.9|23
1725630350000|2024-09-06 13:45:50|198576.9|198526.9|198667.1|198542.1|198671|198552.7|198568.9|198518.5|30
1725630360000|2024-09-06 13:46:00|198664.2|198539.2|198811.2|198686.2|198816|198691|198664.2|198539.2|32
1725630370000|2024-09-06 13:46:10|198812.3|198687.3|198783.3|198733.3|198821.5|198737.3|198774.2|198687.2|33
1725630380000|2024-09-06 13:46:20|198784|198734|198766.8|198641.8|198820.4|198734|198749.4|198641.8|31
1725630390000|2024-09-06 13:46:30|198757|198632|198668.8|198618.8|198763.7|198638.7|198641.4|198575.5|22
1725630400000|2024-09-06 13:46:40|198666.4|198616.4|198759.4|198709.4|198764.2|198709.4|198609.4|198559.4|38
1725630410000|2024-09-06 13:46:50|198759.6|198709.6|198729.8|198679.8|198819.6|198709.9|198729.2|198636|30
1725630420000|2024-09-06 13:47:00|198730.1|198680.1|198738.2|198613.2|198738.2|198680.1|198698.5|198613.2|25
1725630430000|2024-09-06 13:47:10|198737.4|198612.4|198823.6|198698.6|198823.6|198698.6|198722.7|198612.4|32
1725630440000|2024-09-06 13:47:20|198830|198705|198819.9|198694.9|198852.1|198727.1|198818.4|198693.4|28
1725630450000|2024-09-06 13:47:30|198822.2|198697.2|198801.4|198676.4|198833.6|198708.6|198801.4|198676.4|23
1725630460000|2024-09-06 13:47:40|198800.1|198675.1|198765|198640|198806.4|198681.4|198763.2|198638.2|26
1725630470000|2024-09-06 13:47:50|198763.3|198638.3|198779.9|198654.9|198783.9|198658.9|198733.4|198608.4|31
1725630480000|2024-09-06 13:48:00|198778.8|198653.8|198800.8|198675.8|198809.8|198684.8|198752.9|198627.9|30
1725630490000|2024-09-06 13:48:10|198801.5|198676.5|198759.1|198709.1|198801.9|198709.1|198706.4|198639.2|25
1725630500000|2024-09-06 13:48:20|198762.7|198712.7|198760.4|198710.4|198764.7|198714.7|198742|198692|20
1725630510000|2024-09-06 13:48:30|198764.8|198714.8|198697.7|198647.7|198794.7|198727.2|198688.7|198638.7|27
1725630520000|2024-09-06 13:48:40|198700.7|198650.7|198723.1|198673.1|198742.3|198692.3|198697.9|198647.9|34
1725630530000|2024-09-06 13:48:50|198722.4|198672.4|198705.1|198655.1|198728.6|198678.6|198694.2|198644.2|30
1725630540000|2024-09-06 13:49:00|198705|198655|198691|198641|198725.8|198675.8|198687.4|198637.4|35
1725630550000|2024-09-06 13:49:10|198691.3|198641.3|198722.7|198672.7|198722.7|198672.7|198646.3|198596.3|32
1725630560000|2024-09-06 13:49:20|198722.1|198672.1|198730.3|198680.3|198732.7|198682.7|198690|198640|25
1725630570000|2024-09-06 13:49:30|198736.5|198686.5|198755.2|198705.2|198795|198745|198730.9|198680.9|25
1725630580000|2024-09-06 13:49:40|198758.4|198708.4|198763.9|198713.9|198766.8|198716.8|198749.8|198699.8|24
1725630590000|2024-09-06 13:49:50|198766.1|198716.1|198734|198684|198799.8|198749.8|198731.9|198681.9|32
1725630600000|2024-09-06 13:50:00|198734.6|198684.6|198778.5|198728.5|198781.2|198731.2|198724.8|198674.8|32
1725630610000|2024-09-06 13:50:10|198778.1|198728.1|198790|198740|198792.3|198742.3|198769|198719|30
1725630620000|2024-09-06 13:50:20|198791.3|198741.3|198737.9|198687.9|198807.4|198757.4|198729.8|198679.8|28
1725630630000|2024-09-06 13:50:30|198738.5|198688.5|198819.6|198769.6|198823.6|198773.6|198738.5|198688.5|29
1725630640000|2024-09-06 13:50:40|198818.4|198768.4|198845.5|198795.5|198862.6|198812.6|198809.2|198759.2|24
1725630650000|2024-09-06 13:50:50|198848.5|198798.5|198852.8|198802.8|198855.9|198805.9|198843.3|198793.3|25
1725630660000|2024-09-06 13:51:00|198840.5|198790.5|198838.6|198788.6|198867.1|198817.1|198830.9|198780.9|27
1725630670000|2024-09-06 13:51:10|198840|198790|198871.1|198821.1|198871.1|198821.1|198837.4|198787.4|16
1725630680000|2024-09-06 13:51:20|198871.7|198821.7|198871.7|198821.7|198893.9|198843.9|198843.3|198793.3|30
1725630690000|2024-09-06 13:51:30|198871.4|198821.4|198830.6|198780.6|198879.4|198829.4|198830.6|198780.6|21
1725630700000|2024-09-06 13:51:40|198831.2|198781.2|198864.2|198814.2|198867.9|198817.9|198807.3|198757.3|26
1725630710000|2024-09-06 13:51:50|198867.5|198817.5|198809.7|198684.7|198867.5|198817.5|198785.5|198678.8|32
1725630720000|2024-09-06 13:52:00|198809.6|198684.6|198813.7|198688.7|198819.3|198694.3|198793.7|198668.7|31
1725630730000|2024-09-06 13:52:10|198811.4|198686.4|198831.4|198706.4|198841.2|198716.2|198808.6|198683.6|32
1725630740000|2024-09-06 13:52:20|198830|198705|198844.8|198719.8|198844.8|198719.8|198814|198689|23
1725630750000|2024-09-06 13:52:30|198831.3|198706.3|198823|198698|198831.3|198706.3|198812.4|198687.4|23
1725630760000|2024-09-06 13:52:40|198831.6|198706.6|198803.5|198678.5|198836|198711|198790.2|198665.2|29
1725630770000|2024-09-06 13:52:50|198804.9|198679.9|198827.2|198702.2|198837.1|198712.1|198803.9|198678.9|27
1725630780000|2024-09-06 13:53:00|198845.2|198720.2|198781|198731|198845.2|198755.8|198768.6|198693.5|28
1725630790000|2024-09-06 13:53:10|198780.2|198730.2|198883.4|198758.4|198900.2|198815|198778.9|198728.9|32
1725630800000|2024-09-06 13:53:20|198881|198756|198874.9|198824.9|198904.9|198824.9|198847.3|198755.6|36
1725630810000|2024-09-06 13:53:30|198866.4|198816.4|198871.6|198821.6|198889.3|198839.3|198861.6|198811.6|36
1725630820000|2024-09-06 13:53:40|198869.9|198819.9|198901|198851|198903.6|198853.6|198869.9|198819.9|27
1725630830000|2024-09-06 13:53:50|198904.7|198854.7|198897.5|198847.5|198908.5|198858.5|198897.5|198847.5|24
1725630840000|2024-09-06 13:54:00|198871.6|198821.6|198896.9|198846.9|198907.2|198857.2|198845.5|198795.5|31
1725630850000|2024-09-06 13:54:10|198895.5|198845.5|198789.5|198739.5|198915.5|198865.5|198776.5|198726.5|32
1725630860000|2024-09-06 13:54:20|198788.6|198738.6|198816.4|198766.4|198821.2|198771.2|198765.6|198715.6|32
1725630870000|2024-09-06 13:54:30|198811|198761|198830.4|198780.4|198836.5|198786.5|198803|198753|23
1725630880000|2024-09-06 13:54:40|198830.3|198780.3|198833.4|198783.4|198851.3|198801.3|198830.3|198780.3|21
1725630890000|2024-09-06 13:54:50|198834.1|198784.1|198839.9|198789.9|198870.8|198820.8|198833.4|198783.4|25
1725630900000|2024-09-06 13:55:00|198824.8|198774.8|198814.2|198764.2|198868.8|198818.8|198814.2|198764.2|33
1725630910000|2024-09-06 13:55:10|198814.4|198764.4|198706.4|198656.4|198819.5|198769.5|198686.9|198636.9|33
1725630920000|2024-09-06 13:55:20|198705|198655|198838.3|198788.3|198838.3|198788.3|198705|198655|29
1725630930000|2024-09-06 13:55:30|198837|198787|198850.4|198800.4|198878.6|198828.6|198830.4|198780.4|31
1725630940000|2024-09-06 13:55:40|198850.9|198800.9|198847.1|198797.1|198851.6|198801.6|198846.8|198796.8|18
1725630950000|2024-09-06 13:55:50|198846.3|198796.3|198906.3|198856.3|198906.3|198856.3|198840.6|198790.6|34
1725630960000|2024-09-06 13:56:00|198904.4|198854.4|198860|198810|198906.5|198856.5|198816.8|198766.8|24
1725630970000|2024-09-06 13:56:10|198859|198809|198897.2|198772.2|198907.5|198809|198852.5|198749.2|30
1725630980000|2024-09-06 13:56:20|198898.2|198773.2|198896.8|198771.8|198932.6|198807.6|198894.8|198769.8|26
1725630990000|2024-09-06 13:56:30|198896.2|198771.2|198923.9|198798.9|198928.8|198803.8|198894.9|198769.9|31
1725631000000|2024-09-06 13:56:40|198924.3|198799.3|198933.2|198808.2|198935|198810|198919.1|198794.1|29
1725631010000|2024-09-06 13:56:50|198937|198812|198949.8|198899.8|198989.1|198931.9|198937|198812|27
1725631020000|2024-09-06 13:57:00|198947.3|198897.3|198949.3|198899.3|198953.1|198903.1|198943.6|198893.6|25
1725631030000|2024-09-06 13:57:10|198948.1|198898.1|199136.3|199011.3|199149.9|199024.9|198948.1|198853|34
1725631040000|2024-09-06 13:57:20|199201.4|199076.4|199161|199036|199211.6|199086.6|199142.4|199017.4|33
1725631050000|2024-09-06 13:57:30|199162.7|199037.7|199164|199039|199169.2|199044.2|199125.5|199000.5|26
1725631060000|2024-09-06 13:57:40|199164.8|199039.8|199156.3|199031.3|199167.6|199042.6|199132.4|199007.4|29
1725631070000|2024-09-06 13:57:50|199157.4|199032.4|199115.6|199065.6|199160.1|199071|199098.1|199020.6|23
1725631080000|2024-09-06 13:58:00|199131.4|199081.4|199185.8|199135.8|199194.1|199144.1|199127.5|199077.5|32
1725631090000|2024-09-06 13:58:10|199185|199135|199324.2|199274.2|199351.5|199301.5|199185|199134.6|29
1725631100000|2024-09-06 13:58:20|199325.8|199275.8|199311.5|199261.5|199329.2|199279.2|199248|199174.6|35
1725631110000|2024-09-06 13:58:30|199307.6|199257.6|199324.7|199199.7|199324.7|199266.9|199287.1|199199.7|26
1725631120000|2024-09-06 13:58:40|199325.6|199200.6|199272.2|199222.2|199339.7|199222.2|199269.8|199196.4|18
1725631130000|2024-09-06 13:58:50|199273|199223|199315.8|199190.8|199335.2|199246.3|199269.5|199176.5|31
1725631140000|2024-09-06 13:59:00|199315.6|199190.6|199233.5|199183.5|199315.8|199204.5|199215.4|199165.4|30
1725631150000|2024-09-06 13:59:10|199235.7|199185.7|199318.5|199268.5|199339.2|199284.8|199235.7|199156.2|38
1725631160000|2024-09-06 13:59:20|199321.7|199271.7|199339.8|199289.8|199342.7|199292.7|199311.4|199261.4|34
1725631170000|2024-09-06 13:59:30|199340.2|199290.2|199376.4|199326.4|199389.6|199339.6|199336.7|199286.7|38
1725631180000|2024-09-06 13:59:40|199379.1|199329.1|199388.9|199263.9|199388.9|199334.2|199305.6|199255.6|30
1725631190000|2024-09-06 13:59:50|199393.4|199268.4|199398.9|199273.9|199424.4|199299.4|199393.4|199268.4|37
1725631200000|2024-09-06 14:00:00|199400.8|199275.8|199389.4|199264.4|199423|199298|199389.2|199264.2|31
1725631210000|2024-09-06 14:00:10|199384.3|199259.3|199376.6|199251.6|199384.3|199259.3|199348.7|199223.7|37
1725631220000|2024-09-06 14:00:20|199371.6|199246.6|199271.6|199146.6|199375.7|199250.7|199236.6|199111.6|30
1725631230000|2024-09-06 14:00:30|199275.7|199150.7|199241.1|199116.1|199347.3|199222.3|199237.3|199112.3|30
1725631240000|2024-09-06 14:00:40|199260.1|199135.1|199277.9|199152.9|199323.6|199198.6|199246.4|199121.4|38
1725631250000|2024-09-06 14:00:50|199279.1|199154.1|199250.2|199125.2|199279.7|199154.7|199240.4|199115.4|29
1725631260000|2024-09-06 14:01:00|199250.3|199125.3|199383.7|199258.7|199399.7|199274.7|199250.3|199125.3|29
1725631270000|2024-09-06 14:01:10|199381.4|199256.4|199319|199194|199381.6|199289.4|199285.9|199177.8|33
1725631280000|2024-09-06 14:01:20|199323.1|199198.1|199349.9|199224.9|199366.6|199241.6|199323.1|199198.1|36
1725631290000|2024-09-06 14:01:30|199349|199224|199351.6|199226.6|199362.7|199237.7|199349|199224|30
1725631300000|2024-09-06 14:01:40|199353.9|199228.9|199311.1|199186.1|199368.4|199243.4|199311.1|199186.1|35
1725631310000|2024-09-06 14:01:50|199312.3|199187.3|199345.6|199220.6|199345.6|199220.6|199307.9|199182.9|32
1725631320000|2024-09-06 14:02:00|199336|199211|199354|199229|199356.7|199231.7|199326.9|199201.9|33
1725631330000|2024-09-06 14:02:10|199359.4|199234.4|199292.3|199167.3|199361.3|199236.3|199255.2|199130.2|29
1725631340000|2024-09-06 14:02:20|199293.7|199168.7|199245.5|199195.5|199303.6|199195.5|199241.2|199156.3|33
1725631350000|2024-09-06 14:02:30|199245.6|199195.6|199297.6|199172.6|199298.4|199197.2|199216.3|199151.1|25
1725631360000|2024-09-06 14:02:40|199290.6|199165.6|199280.1|199155.1|199313.7|199188.7|199279.4|199154.4|30
1725631370000|2024-09-06 14:02:50|199281.7|199156.7|199349.6|199224.6|199349.6|199224.6|199281.7|199156.7|25
1725631380000|2024-09-06 14:03:00|199340.4|199215.4|199326.6|199201.6|199342.9|199217.9|199296|199171|32
1725631390000|2024-09-06 14:03:10|199326.4|199201.4|199316.9|199191.9|199329.2|199204.2|199297.4|199172.4|26
1725631400000|2024-09-06 14:03:20|199317.7|199192.7|199365.7|199240.7|199365.7|199240.7|199317.7|199192.7|20
1725631410000|2024-09-06 14:03:30|199369.5|199244.5|199340.8|199215.8|199379.5|199274.1|199300|199215.8|23
1725631420000|2024-09-06 14:03:40|199341.9|199216.9|199428.4|199303.4|199435.6|199310.6|199340.7|199215.7|24
1725631430000|2024-09-06 14:03:50|199427.5|199302.5|199455.3|199405.3|199489.4|199406.6|199402.6|199277.6|27
1725631440000|2024-09-06 14:04:00|199454.3|199404.3|199483.8|199433.8|199485|199435|199454.3|199404.3|27
1725631450000|2024-09-06 14:04:10|199482.8|199432.8|199478.4|199428.4|199491|199441|199438.7|199388.7|26
1725631460000|2024-09-06 14:04:20|199478.5|199428.5|199500|199450|199500|199450|199475.1|199425.1|27
1725631470000|2024-09-06 14:04:30|199496.7|199446.7|199454.1|199404.1|199496.7|199446.7|199454.1|199404.1|22
1725631480000|2024-09-06 14:04:40|199462.2|199412.2|199448.9|199398.9|199488|199438|199447.4|199397.4|29
1725631490000|2024-09-06 14:04:50|199449.5|199399.5|199455.4|199405.4|199455.4|199405.4|199448.3|199398.3|24
1725631500000|2024-09-06 14:05:00|199454.7|199404.7|199423.7|199373.7|199454.7|199404.7|199391.2|199341.2|30
1725631510000|2024-09-06 14:05:10|199422|199372|199447|199397|199453.8|199403.8|199422|199372|30
1725631520000|2024-09-06 14:05:20|199452.6|199402.6|199459.2|199409.2|199462.8|199412.8|199440.4|199390.4|30
1725631530000|2024-09-06 14:05:30|199459.6|199409.6|199458.7|199408.7|199475.6|199425.6|199453.9|199403.9|32
1725631540000|2024-09-06 14:05:40|199459.3|199409.3|199456.9|199406.9|199465.1|199415.1|199456.7|199406.7|28
1725631550000|2024-09-06 14:05:50|199457.5|199407.5|199486|199436|199489.8|199439.8|199456.7|199406.7|30
1725631560000|2024-09-06 14:06:00|199485.5|199435.5|199455.9|199405.9|199495.6|199445.6|199453.5|199403.5|22
1725631570000|2024-09-06 14:06:10|199456.5|199406.5|199454.5|199404.5|199460.4|199410.4|199451.9|199401.9|20
1725631580000|2024-09-06 14:06:20|199451.1|199401.1|199490.8|199440.8|199492.9|199442.9|199451.1|199401.1|28
1725631590000|2024-09-06 14:06:30|199490.3|199440.3|199501.2|199451.2|199505.1|199455.1|199489.3|199439.3|19
1725631600000|2024-09-06 14:06:40|199510.2|199460.2|199599.7|199549.7|199660.7|199610.7|199502.2|199452.2|30
1725631610000|2024-09-06 14:06:50|199600.5|199550.5|199688|199638|199712.8|199662.8|199600.5|199550.5|31
1725631620000|2024-09-06 14:07:00|199660.5|199610.5|199698.4|199648.4|199706.5|199656.5|199651.2|199601.2|38
1725631630000|2024-09-06 14:07:10|199692.7|199642.7|199672.4|199622.4|199704.6|199654.6|199669.8|199619.8|33
1725631640000|2024-09-06 14:07:20|199673.7|199623.7|199611.4|199561.4|199675.1|199625.1|199598.9|199548.9|38
1725631650000|2024-09-06 14:07:30|199611.9|199561.9|199557.5|199507.5|199611.9|199561.9|199538.3|199488.3|29
1725631660000|2024-09-06 14:07:40|199557.7|199507.7|199673.3|199623.3|199679.5|199629.5|199557.7|199507.7|37
1725631670000|2024-09-06 14:07:50|199670.3|199620.3|199647.7|199597.7|199679.7|199629.7|199645.3|199595.3|35
1725631680000|2024-09-06 14:08:00|199647.1|199597.1|199617|199567|199674.5|199624.5|199616.2|199566.2|37
1725631690000|2024-09-06 14:08:10|199616.7|199566.7|199573.9|199523.9|199622.8|199572.8|199544.4|199494.4|36
1725631700000|2024-09-06 14:08:20|199573.4|199523.4|199618.8|199568.8|199618.8|199568.8|199561.3|199511.3|33
1725631710000|2024-09-06 14:08:30|199630.9|199580.9|199603.1|199553.1|199655.6|199605.6|199603.1|199553.1|35
1725631720000|2024-09-06 14:08:40|199603.9|199553.9|199583.4|199533.4|199624.4|199574.4|199583.3|199533.3|29
1725631730000|2024-09-06 14:08:50|199584.4|199534.4|199594.4|199544.4|199614.9|199564.9|199573.8|199523.8|31
1725631740000|2024-09-06 14:09:00|199599|199549|199653.7|199603.7|199676.3|199626.3|199599|199549|38
1725631750000|2024-09-06 14:09:10|199654.4|199604.4|199630.7|199580.7|199672.8|199622.8|199620.9|199570.9|37
1725631760000|2024-09-06 14:09:20|199632.7|199582.7|199770|199720|199777.4|199727.4|199632.7|199582.7|31
1725631770000|2024-09-06 14:09:30|199769|199719|199747.3|199697.3|199784.4|199734.4|199742.1|199692.1|29
1725631780000|2024-09-06 14:09:40|199748.8|199698.8|199826.8|199701.8|199831.2|199732.2|199742|199692|25
1725631790000|2024-09-06 14:09:50|199790.3|199740.3|199777.7|199727.7|199791.8|199741.8|199767.7|199717.7|23
1725631800000|2024-09-06 14:10:00|199779.4|199729.4|199814|199764|199819.6|199769.6|199778.6|199728.6|33
1725631810000|2024-09-06 14:10:10|199816.3|199766.3|199767.4|199717.4|199857.2|199807.2|199757.2|199706.9|32
1725631820000|2024-09-06 14:10:20|199765.6|199715.6|199631.9|199581.9|199777.5|199727.5|199627.3|199577.3|34
1725631830000|2024-09-06 14:10:30|199631.2|199581.2|199653.4|199603.4|199693.9|199643.9|199623.5|199573.5|36
1725631840000|2024-09-06 14:10:40|199651.1|199601.1|199624.2|199574.2|199689.2|199639.2|199622.4|199572.4|32
1725631850000|2024-09-06 14:10:50|199626.6|199576.6|199691.5|199641.5|199696.2|199646.2|199626.6|199576.6|34
1725631860000|2024-09-06 14:11:00|199691.8|199641.8|199694|199644|199728.4|199678.4|199685.2|199635.2|36
1725631870000|2024-09-06 14:11:10|199694.2|199644.2|199662|199612|199694.2|199644.2|199658|199608|39
1725631880000|2024-09-06 14:11:20|199669.9|199619.9|199694|199644|199704.8|199654.8|199666.3|199616.3|32
1725631890000|2024-09-06 14:11:30|199694.9|199644.9|199723.2|199673.2|199731.9|199681.9|199685.1|199635.1|32
1725631900000|2024-09-06 14:11:40|199723.4|199673.4|199748|199698|199761.5|199711.5|199723.4|199673.4|36
1725631910000|2024-09-06 14:11:50|199766.2|199716.2|199791.1|199741.1|199836.5|199762.1|199761.4|199690.6|37
1725631920000|2024-09-06 14:12:00|199780|199730|199743.7|199693.7|199781.9|199731.9|199738.2|199688.2|37
1725631930000|2024-09-06 14:12:10|199747|199697|199776.8|199726.8|199782.6|199732.6|199737.6|199687.6|35
1725631940000|2024-09-06 14:12:20|199775.3|199725.3|199775.5|199725.5|199789.5|199739.5|199766.4|199716.4|35
1725631950000|2024-09-06 14:12:30|199782.5|199732.5|199862.9|199812.9|199896.7|199812.9|199773.1|199723.1|39
1725631960000|2024-09-06 14:12:40|199850.9|199800.9|199836.7|199786.7|199861|199811|199821|199771|34
1725631970000|2024-09-06 14:12:50|199846.4|199796.4|199840|199790|199871.1|199821.1|199839.4|199789.4|33
1725631980000|2024-09-06 14:13:00|199842.2|199792.2|199799.2|199749.2|199857.4|199807.4|199760.8|199710.8|31
1725631990000|2024-09-06 14:13:10|199793.4|199743.4|199773.2|199723.2|199802.9|199752.9|199769.2|199719.2|31
1725632000000|2024-09-06 14:13:20|199772.1|199722.1|199663.1|199538.1|199789.3|199739.3|199663.1|199538.1|25
1725632010000|2024-09-06 14:13:30|199666.2|199541.2|199683.8|199558.8|199730.8|199605.8|199666.2|199541.2|20
1725632020000|2024-09-06 14:13:40|199685.8|199560.8|199729.9|199604.9|199786.7|199661.7|199684.6|199559.6|30
1725632030000|2024-09-06 14:13:50|199730.1|199605.1|199682.6|199632.6|199730.1|199632.6|199624.2|199574.2|32
1725632040000|2024-09-06 14:14:00|199676.9|199626.9|199654.5|199604.5|199702.5|199652.5|199651.5|199601.5|26
1725632050000|2024-09-06 14:14:10|199653.7|199603.7|199682|199632|199684.8|199634.8|199645.2|199595.2|25
1725632060000|2024-09-06 14:14:20|199679.7|199629.7|199650.9|199600.9|199687.6|199637.6|199638|199588|25
1725632070000|2024-09-06 14:14:30|199650|199600|199645.6|199595.6|199659.6|199609.6|199644.4|199594.4|25
1725632080000|2024-09-06 14:14:40|199645.4|199595.4|199576.7|199526.7|199645.4|199595.4|199573.1|199523.1|28
1725632090000|2024-09-06 14:14:50|199571.8|199521.8|199602.4|199552.4|199610.8|199560.8|199571.8|199521.8|24
1725632100000|2024-09-06 14:15:00|199603.2|199553.2|199591.6|199541.6|199621.8|199571.8|199571.4|199521.4|28
1725632110000|2024-09-06 14:15:10|199591.8|199541.8|199687.5|199637.5|199705.7|199655.7|199578.2|199528.2|33
1725632120000|2024-09-06 14:15:20|199726.2|199601.2|199693.6|199643.6|199734.8|199674.9|199681.1|199601.2|27
1725632130000|2024-09-06 14:15:30|199693.2|199643.2|199658.5|199608.5|199719.4|199669.4|199655.5|199605.5|27
1725632140000|2024-09-06 14:15:40|199659|199609|199675.8|199625.8|199675.8|199625.8|199655|199605|13
1725632150000|2024-09-06 14:15:50|199671.9|199621.9|199673.6|199623.6|199702.9|199652.9|199665.2|199615.2|32
1725632160000|2024-09-06 14:16:00|199676.6|199626.6|199674.4|199624.4|199681.5|199631.5|199656.2|199606.2|26
1725632170000|2024-09-06 14:16:10|199676.7|199626.7|199685.1|199635.1|199699.1|199649.1|199652.9|199602.9|28
1725632180000|2024-09-06 14:16:20|199683|199633|199695|199645|199695|199645|199674.6|199624.6|25
1725632190000|2024-09-06 14:16:30|199690.1|199640.1|199685|199635|199735.7|199685.7|199672.1|199622.1|36
1725632200000|2024-09-06 14:16:40|199674.7|199624.7|199504.5|199454.5|199676.1|199626.1|199495.5|199431.5|33
1725632210000|2024-09-06 14:16:50|199528.4|199478.4|199605.8|199555.8|199657.8|199557.7|199521.4|199471.4|25
1725632220000|2024-09-06 14:17:00|199638|199513|199614.1|199564.1|199652.8|199585.7|199605.8|199513|33
1725632230000|2024-09-06 14:17:10|199614.6|199564.6|199692.2|199642.2|199703.8|199653.8|199612.5|199562.5|31
1725632240000|2024-09-06 14:17:20|199687.9|199637.9|199727.2|199677.2|199733.9|199683.9|199679.9|199629.9|36
1725632250000|2024-09-06 14:17:30|199727.5|199677.5|199759.3|199709.3|199815.8|199765.8|199725.9|199675.9|37
1725632260000|2024-09-06 14:17:40|199757.5|199707.5|199793.7|199743.7|199800.1|199750.1|199757.5|199707.5|32
1725632270000|2024-09-06 14:17:50|199801.1|199751.1|199814.7|199764.7|199822.2|199772.2|199800.8|199750.8|35
1725632280000|2024-09-06 14:18:00|199803.8|199753.8|199844.3|199794.3|199850.3|199800.3|199803.8|199753.8|30
1725632290000|2024-09-06 14:18:10|199844.2|199794.2|199884.4|199834.4|199886.1|199836.1|199841.4|199791.4|26
1725632300000|2024-09-06 14:18:20|199882.8|199832.8|199839.8|199789.8|199893.2|199843.2|199839.7|199789.7|29
1725632310000|2024-09-06 14:18:30|199839.1|199789.1|199797.4|199747.4|199840.5|199790.5|199792.9|199742.9|19
1725632320000|2024-09-06 14:18:40|199795.2|199745.2|199838.4|199788.4|199867.9|199817.9|199794.5|199744.5|34
1725632330000|2024-09-06 14:18:50|199835.2|199785.2|199879.6|199829.6|199887.1|199837.1|199826.7|199776.7|32
1725632340000|2024-09-06 14:19:00|199879.1|199829.1|199812.9|199762.9|199879.1|199829.1|199807.9|199757.9|27
1725632350000|2024-09-06 14:19:10|199808.7|199758.7|199788.9|199738.9|199812.7|199762.7|199754|199704|28
1725632360000|2024-09-06 14:19:20|199801.7|199751.7|199803.1|199753.1|199808|199758|199781.3|199731.3|28
1725632370000|2024-09-06 14:19:30|199802.2|199752.2|199804|199754|199819.1|199769.1|199788.6|199738.6|26
1725632380000|2024-09-06 14:19:40|199805|199755|199830|199780|199832.8|199782.8|199805|199755|20
1725632390000|2024-09-06 14:19:50|199830.9|199780.9|199873|199823|199901.8|199851.8|199827.6|199777.6|34
1725632400000|2024-09-06 14:20:00|199872.1|199822.1|199857.2|199807.2|199892.5|199842.5|199839.5|199789.5|34
1725632410000|2024-09-06 14:20:10|199853.8|199803.8|199898|199848|199916.8|199866.8|199820.7|199770.7|35
1725632420000|2024-09-06 14:20:20|199901.4|199851.4|199911.3|199861.3|199924.4|199874.4|199897.7|199847.7|27
1725632430000|2024-09-06 14:20:30|199910.5|199860.5|199960.8|199910.8|199973.8|199923.8|199909|199859|32
1725632440000|2024-09-06 14:20:40|199960.9|199910.9|199963.8|199913.8|199968.1|199918.1|199924.4|199874.4|36
1725632450000|2024-09-06 14:20:50|199964.9|199914.9|199963.4|199913.4|199971.9|199921.9|199956.2|199906.2|33
1725632460000|2024-09-06 14:21:00|199962.6|199912.6|199952.5|199902.5|199971.7|199921.7|199952.5|199902.5|32
1725632470000|2024-09-06 14:21:10|199953|199903|199959.8|199909.8|199977.8|199927.8|199953|199903|31
1725632480000|2024-09-06 14:21:20|199946.4|199896.4|199945.9|199895.9|199975.7|199925.7|199945.9|199895.9|31
1725632490000|2024-09-06 14:21:30|199942.7|199892.7|199854.4|199804.4|199942.7|199892.7|199852.1|199802.1|30
1725632500000|2024-09-06 14:21:40|199855.1|199805.1|199855.1|199805.1|199872.6|199816|199789.5|199731.3|33
1725632510000|2024-09-06 14:21:50|199855.7|199805.7|199838.7|199788.7|199856.4|199806.4|199837.7|199787.7|21
1725632520000|2024-09-06 14:22:00|199840.3|199790.3|199902.9|199777.9|199914.4|199805.8|199838.1|199774|27
1725632530000|2024-09-06 14:22:10|199902.7|199777.7|199951|199826|199972.3|199881.9|199867.3|199777.7|30
1725632540000|2024-09-06 14:22:20|199951.4|199826.4|199792.1|199742.1|199952.1|199827.1|199777.7|199701.9|34
1725632550000|2024-09-06 14:22:30|199789.9|199739.9|199770.4|199645.4|199796.8|199746.8|199713.4|199639.8|30
1725632560000|2024-09-06 14:22:40|199771.6|199646.6|199702.6|199577.6|199798.6|199673.6|199702.6|199577.6|35
1725632570000|2024-09-06 14:22:50|199702.2|199577.2|199679.3|199554.3|199705.3|199580.3|199679.3|199554.3|19
1725632580000|2024-09-06 14:23:00|199611.1|199561.1|199569.4|199519.4|199658.5|199561.1|199563.7|199476.3|34
1725632590000|2024-09-06 14:23:10|199568.1|199518.1|199610.5|199560.5|199702.5|199577.5|199566.6|199516.6|32
1725632600000|2024-09-06 14:23:20|199616.6|199566.6|199663.5|199613.5|199686.3|199636.3|199616.6|199566.6|34
1725632610000|2024-09-06 14:23:30|199664.5|199614.5|199684.2|199634.2|199689.8|199639.8|199663|199613|30
1725632620000|2024-09-06 14:23:40|199682.6|199632.6|199683.4|199633.4|199686.2|199636.2|199649.2|199599.2|20
1725632630000|2024-09-06 14:23:50|199684.4|199634.4|199692.4|199642.4|199692.4|199642.4|199683.6|199633.6|22
1725632640000|2024-09-06 14:24:00|199690.3|199640.3|199760.1|199710.1|199787.9|199737.9|199690.3|199640.3|36
1725632650000|2024-09-06 14:24:10|199745.4|199695.4|199738.7|199688.7|199745.7|199695.7|199737.9|199687.9|33
1725632660000|2024-09-06 14:24:20|199738.3|199688.3|199882.9|199832.9|199887.5|199837.5|199738.3|199688.3|33
1725632670000|2024-09-06 14:24:30|199884.6|199834.6|199877.7|199827.7|199905.4|199855.4|199877.7|199827.7|34
1725632680000|2024-09-06 14:24:40|199883.5|199833.5|199875.3|199825.3|199918.9|199868.9|199856.6|199806.6|31
1725632690000|2024-09-06 14:24:50|199881.5|199831.5|199887.3|199837.3|199891.1|199841.1|199858.9|199808.9|26
1725632700000|2024-09-06 14:25:00|199888.9|199838.9|199870.7|199820.7|199905.5|199855.5|199869.3|199819.3|27
1725632710000|2024-09-06 14:25:10|199869.9|199819.9|199906.4|199856.4|199909|199859|199869.2|199819.2|29
1725632720000|2024-09-06 14:25:20|199909.8|199859.8|199921|199871|199925.4|199875.4|199907|199857|34
1725632730000|2024-09-06 14:25:30|199921.8|199871.8|199914.8|199864.8|199923.8|199873.8|199914.8|199864.8|32
1725632740000|2024-09-06 14:25:40|199915.6|199865.6|199923.7|199873.7|199928.2|199878.2|199879.4|199829.4|29
1725632750000|2024-09-06 14:25:50|199923.3|199873.3|200007.7|199957.7|200007.7|199957.7|199923.3|199873.3|37
1725632760000|2024-09-06 14:26:00|200009.1|199959.1|200028|199978|200032|199982|200009.1|199959.1|26
1725632770000|2024-09-06 14:26:10|200034.6|199984.6|200033|199983|200036.6|199986.6|200020.1|199970.1|28
1725632780000|2024-09-06 14:26:20|200090.3|200040.3|200078|200028|200109.9|200059.9|200043.5|199993.5|34
1725632790000|2024-09-06 14:26:30|200077.5|200027.5|200098.8|200048.8|200117.8|200067.8|200077.5|200027.5|35
1725632800000|2024-09-06 14:26:40|200093.1|200043.1|200103|200053|200113.5|200063.5|200089.4|200039.4|35
1725632810000|2024-09-06 14:26:50|200104.1|200054.1|200240.3|200115.3|200240.3|200138|200104.1|200054.1|37
1725632820000|2024-09-06 14:27:00|200239|200114|200169.8|200119.8|200239|200145|200151.8|200101.8|33
1725632830000|2024-09-06 14:27:10|200173.5|200123.5|200200.8|200150.8|200202.6|200152.6|200137.3|200087.3|29
1725632840000|2024-09-06 14:27:20|200193.7|200143.7|200128.2|200078.2|200195.2|200145.2|200121.1|200071.1|26
1725632850000|2024-09-06 14:27:30|200127.1|200077.1|200103.1|200053.1|200139.4|200089.4|200100.3|200050.3|31
1725632860000|2024-09-06 14:27:40|200107.5|200057.5|200125.2|200075.2|200143.2|200093.2|200106.8|200056.8|25
1725632870000|2024-09-06 14:27:50|200123.8|200073.8|200169.3|200119.3|200188.3|200138.3|200123.8|200073.8|32
1725632880000|2024-09-06 14:28:00|200171.1|200121.1|200167.9|200117.9|200174.7|200124.7|200134.6|200084.6|30
1725632890000|2024-09-06 14:28:10|200185.6|200135.6|200195.7|200145.7|200209|200159|200175.7|200125.7|30
1725632900000|2024-09-06 14:28:20|200208|200158|200263.3|200213.3|200263.3|200213.3|200206.8|200156.8|22
1725632910000|2024-09-06 14:28:30|200261.5|200211.5|200269|200219|200273.3|200223.3|200250.8|200200.8|31
1725632920000|2024-09-06 14:28:40|200267.6|200217.6|200257|200207|200304|200254|200252.9|200202.9|32
1725632930000|2024-09-06 14:28:50|200255.7|200205.7|200099.4|200049.4|200256.8|200206.8|200084|200034|33
1725632940000|2024-09-06 14:29:00|200094.9|200044.9|200081.8|200031.8|200147.6|200097.6|200081.8|200031.8|34
1725632950000|2024-09-06 14:29:10|200082.6|200032.6|200034.8|199909.8|200145.8|200073.2|200026.2|199901.2|35
1725632960000|2024-09-06 14:29:20|200030.7|199905.7|200033.9|199908.9|200048.4|199923.4|200023.8|199898.8|27
1725632970000|2024-09-06 14:29:30|200036.3|199911.3|200089.3|199964.3|200123.3|199998.3|200036.2|199911.3|38
1725632980000|2024-09-06 14:29:40|200089.2|199964.2|200038.2|199913.2|200092.4|199967.4|200035.7|199910.7|19
1725632990000|2024-09-06 14:29:50|200042.2|199917.2|200072.1|199947.1|200106.4|199981.4|200042.2|199917.2|27
1725633000000|2024-09-06 14:30:00|200069.3|199944.3|200008.3|199958.3|200076.9|199963.9|200000.4|199911.2|30
1725633010000|2024-09-06 14:30:10|199999.2|199949.2|200089.9|199964.9|200100.8|199984.2|199998.2|199948.2|30
1725633020000|2024-09-06 14:30:20|200065.4|199940.4|200080.9|199955.9|200096.2|199997.9|200033.3|199938.9|39
1725633030000|2024-09-06 14:30:30|200081.6|199956.6|200084.2|200034.2|200088.2|200038.2|200037.3|199950.2|29
1725633040000|2024-09-06 14:30:40|200085.3|200035.3|200146.5|200096.5|200149.7|200099.7|200085.3|200035.3|28
1725633050000|2024-09-06 14:30:50|200146.9|200096.9|200118.7|200068.7|200146.9|200096.9|200118.6|200068.6|12
1725633060000|2024-09-06 14:31:00|200121.5|200071.5|200163.3|200113.3|200180.2|200130.2|200121.5|200071.5|30
1725633070000|2024-09-06 14:31:10|200164.2|200114.2|200097|200047|200189.5|200139.5|200082.4|200032.4|23
1725633080000|2024-09-06 14:31:20|200103.6|200053.6|200105.3|200055.3|200116.2|200066.2|200090.1|200040.1|20
1725633090000|2024-09-06 14:31:30|200105.5|200055.5|200038.3|199988.3|200105.5|200055.5|200014.4|199964.4|23
1725633100000|2024-09-06 14:31:40|200034|199984|199979.9|199929.9|200042.4|199992.4|199957.7|199907.7|34
1725633110000|2024-09-06 14:31:50|199979.2|199929.2|199938.9|199888.9|199985.7|199935.7|199929.9|199879.9|36
1725633120000|2024-09-06 14:32:00|199954|199904|199862.6|199737.6|199962.4|199912.4|199836.5|199731.5|39
1725633130000|2024-09-06 14:32:10|199868.4|199743.4|199841.4|199791.4|199868.4|199793.3|199828.9|199735.1|26
1725633140000|2024-09-06 14:32:20|199838|199788|199954.3|199904.3|199985.6|199935.6|199838|199788|36
1725633150000|2024-09-06 14:32:30|199956.7|199906.7|199959.1|199909.1|200015.1|199925.4|199948.1|199889.4|37
1725633160000|2024-09-06 14:32:40|199958.7|199908.7|199957.2|199907.2|200028.8|199978.8|199956.4|199906.4|32
1725633170000|2024-09-06 14:32:50|199956.8|199906.8|200046.8|199996.8|200046.8|199996.8|199956.8|199906.8|28
1725633180000|2024-09-06 14:33:00|200048.5|199998.5|200077.7|200027.7|200077.7|200027.7|200043.3|199993.3|32
1725633190000|2024-09-06 14:33:10|200079.1|200029.1|200102.6|199977.6|200118.9|200029.1|200077|199963.9|25
1725633200000|2024-09-06 14:33:20|200124.2|199999.2|200118.5|199993.5|200124.2|199999.2|200081.8|199956.8|19
1725633210000|2024-09-06 14:33:30|200116.8|199991.8|200049.5|199999.5|200146.9|200021.9|200049.5|199957.7|23
1725633220000|2024-09-06 14:33:40|200050.7|200000.7|199993|199943|200065.4|200015.4|199989.3|199939.3|19
1725633230000|2024-09-06 14:33:50|199993.5|199943.5|199993.6|199943.6|200012.8|199962.8|199970.4|199920.4|28
1725633240000|2024-09-06 14:34:00|199993|199943|199973.5|199923.5|199993|199943|199964.8|199914.8|25
1725633250000|2024-09-06 14:34:10|199973.8|199923.8|200000.5|199950.5|200000.5|199950.5|199973.8|199923.8|25
1725633260000|2024-09-06 14:34:20|199995|199945|200061.2|200011.2|200062.1|200012.1|199995|199945|31
1725633270000|2024-09-06 14:34:30|200048.2|199998.2|200055.9|200005.9|200060.1|200010.1|200046.2|199996.2|32
1725633280000|2024-09-06 14:34:40|200056.8|200006.8|200092|200042|200098.8|200048.8|200056|200006|30
1725633290000|2024-09-06 14:34:50|200092.4|200042.4|200106.7|200056.7|200108.1|200058.1|200090.7|200040.7|23
1725633300000|2024-09-06 14:35:00|200105.5|200055.5|200108|200058|200112.2|200062.2|200098.3|200048.3|27
1725633310000|2024-09-06 14:35:10|200107.4|200057.4|200218.5|200168.5|200222.6|200172.6|200090.3|200040.3|27
1725633320000|2024-09-06 14:35:20|200215.6|200165.6|200239.4|200189.4|200242.1|200192.1|200215.6|200165.6|32
1725633330000|2024-09-06 14:35:30|200234.8|200184.8|200209.1|200159.1|200266.4|200216.4|200206.6|200156.6|32
1725633340000|2024-09-06 14:35:40|200208.6|200158.6|200221.9|200171.9|200226.6|200176.6|200202.2|200152.2|28
1725633350000|2024-09-06 14:35:50|200221.5|200171.5|200186.1|200136.1|200256.5|200206.5|200186.1|200136.1|28
1725633360000|2024-09-06 14:36:00|200175.5|200125.5|200032|199907|200175.5|200125.5|200032|199907|33
1725633370000|2024-09-06 14:36:10|200031.9|199906.9|199994.3|199869.3|200068.5|199943.5|199958.6|199868|32
1725633380000|2024-09-06 14:36:20|199995.9|199870.9|199985.8|199860.8|199998.8|199873.8|199982.7|199857.7|21
1725633390000|2024-09-06 14:36:30|199987|199862|200001.4|199876.4|200065.1|199940.1|199970.8|199845.8|32
1725633400000|2024-09-06 14:36:40|200002.5|199877.5|200009.2|199884.2|200015.8|199890.8|199971.7|199846.7|29
1725633410000|2024-09-06 14:36:50|200008|199883|200070.8|199945.8|200075.5|199963.3|199994.5|199870.6|36
1725633420000|2024-09-06 14:37:00|200078.5|199953.5|200042.1|199992.1|200098.4|199992.1|200007.8|199924.3|38
1725633430000|2024-09-06 14:37:10|200092.6|199967.6|200150.7|200025.7|200175.2|200080.5|200075.1|199950.1|34
1725633440000|2024-09-06 14:37:20|200117|199992|200187.1|200062.1|200187.1|200062.1|200112.8|199987.8|38
1725633450000|2024-09-06 14:37:30|200170.5|200045.5|200204.9|200154.9|200222.6|200172.6|200143.8|200018.8|32
1725633460000|2024-09-06 14:37:40|200205.9|200155.9|200263.2|200138.2|200292.7|200216.2|200205.9|200135.6|36
1725633470000|2024-09-06 14:37:50|200261.6|200136.6|200214.5|200089.5|200272.4|200147.4|200197.2|200072.2|36
1725633480000|2024-09-06 14:38:00|200177.3|200127.3|200157.8|200107.8|200193.7|200143.7|200154.4|200104.4|27
1725633490000|2024-09-06 14:38:10|200153.4|200103.4|200086.4|199961.4|200160.2|200110.2|200077|199952|27
1725633500000|2024-09-06 14:38:20|200091.3|199966.3|200112.3|199987.3|200119.5|199994.5|200077.4|199952.4|34
1725633510000|2024-09-06 14:38:30|200115.4|199990.4|200070.3|200020.3|200115.4|200020.6|200067|199960.4|29
1725633520000|2024-09-06 14:38:40|200069.5|200019.5|200115.5|199990.5|200117.4|200049.3|200065.4|199988.9|33
1725633530000|2024-09-06 14:38:50|200118.7|199993.7|200112.9|200062.9|200137.2|200064.6|200092|199983.5|37
1725633540000|2024-09-06 14:39:00|200047.8|199997.8|200092.9|199967.9|200112.3|200028.7|200046.9|199959.1|37
1725633550000|2024-09-06 14:39:10|200093.2|199968.2|200135.1|200010.1|200138.1|200013.1|200081.2|199956.2|25
1725633560000|2024-09-06 14:39:20|200147.3|200022.3|200183.9|200133.9|200202.5|200140.7|200146.4|200021.4|34
1725633570000|2024-09-06 14:39:30|200175.1|200125.1|200148.6|200098.6|200176|200126|200146.6|200096.6|30
1725633580000|2024-09-06 14:39:40|200149.4|200099.4|200140.9|200090.9|200151.7|200101.7|200127.6|200077.6|32
1725633590000|2024-09-06 14:39:50|200139.8|200089.8|200156.4|200106.4|200177.2|200127.2|200133|200083|24
1725633600000|2024-09-06 14:40:00|200156.1|200106.1|200165.2|200040.2|200197.5|200109.6|200156.1|200033|28
1725633610000|2024-09-06 14:40:10|200190.7|200065.7|200189.2|200139.2|200196|200146|200152.8|200048|27
1725633620000|2024-09-06 14:40:20|200188.8|200138.8|200160.4|200110.4|200192.3|200142.3|200136.1|200086.1|27
1725633630000|2024-09-06 14:40:30|200165.9|200115.9|200144.8|200094.8|200165.9|200115.9|200137.4|200087.4|26
1725633640000|2024-09-06 14:40:40|200143.6|200093.6|200155.3|200105.3|200156.1|200106.1|200136.1|200086.1|26
1725633650000|2024-09-06 14:40:50|200145.4|200095.4|200214.9|200164.9|200239.2|200189.2|200143.6|200093.6|29
1725633660000|2024-09-06 14:41:00|200216.2|200166.2|200203.1|200153.1|200224.4|200174.4|200197.8|200147.8|32
1725633670000|2024-09-06 14:41:10|200207.5|200157.5|200217.9|200167.9|200231.9|200181.9|200202.2|200152.2|28
1725633680000|2024-09-06 14:41:20|200219.3|200169.3|200181|200131|200234.7|200184.7|200149.2|200099.2|33
1725633690000|2024-09-06 14:41:30|200208.8|200158.8|200195.3|200145.3|200209.1|200159.1|200173.5|200123.5|25
1725633700000|2024-09-06 14:41:40|200195.7|200145.7|200191.6|200141.6|200218.3|200168.3|200186.4|200136.4|23
1725633710000|2024-09-06 14:41:50|200190.8|200140.8|200205.4|200155.4|200205.4|200155.4|200163.1|200113.1|26
1725633720000|2024-09-06 14:42:00|200204.6|200154.6|200246.8|200196.8|200280.4|200230.4|200203.5|200153.5|30
1725633730000|2024-09-06 14:42:10|200247.8|200197.8|200271.6|200221.6|200282.2|200232.2|200247.8|200197.8|33
1725633740000|2024-09-06 14:42:20|200277|200227|200241.4|200191.4|200279.7|200229.7|200180|200130|33
1725633750000|2024-09-06 14:42:30|200242.1|200192.1|200237.3|200187.3|200266.9|200216.9|200237.3|200187.3|33
1725633760000|2024-09-06 14:42:40|200244.4|200194.4|200277.8|200227.8|200280|200230|200240.8|200190.8|32
1725633770000|2024-09-06 14:42:50|200280.7|200230.7|200296.1|200246.1|200298.4|200248.4|200279.1|200229.1|26
1725633780000|2024-09-06 14:43:00|200298|200248|200256.8|200206.8|200326.6|200276.6|200256.3|200206.3|30
1725633790000|2024-09-06 14:43:10|200258|200208|200296.6|200246.6|200302|200252|200254.2|200204.2|24
1725633800000|2024-09-06 14:43:20|200299.7|200249.7|200231.4|200106.4|200299.7|200249.7|200147.3|200082.4|29
1725633810000|2024-09-06 14:43:30|200237.7|200112.7|200213.9|200088.9|200237.7|200112.7|200203.9|200078.9|26
1725633820000|2024-09-06 14:43:40|200222.3|200097.3|200161.3|200036.3|200224.6|200099.6|200161.3|200036.3|27
1725633830000|2024-09-06 14:43:50|200162.8|200037.8|200136.1|200011.1|200162.8|200039.2|200073.6|199983.7|22
1725633840000|2024-09-06 14:44:00|200141.1|200016.1|200123|199998|200150.5|200028.5|200078.5|199989.2|30
1725633850000|2024-09-06 14:44:10|200124.3|199999.3|200226.4|200176.4|200229|200179|200124.3|199999.3|33
1725633860000|2024-09-06 14:44:20|200227.4|200177.4|200260|200210|200269.2|200219.2|200226.8|200176.8|32
1725633870000|2024-09-06 14:44:30|200260.4|200210.4|200261.8|200136.8|200264.5|200214.5|200219.2|200124.3|29
1725633880000|2024-09-06 14:44:40|200254.6|200129.6|200288.9|200163.9|200297.6|200172.6|200254.6|200129.6|28
1725633890000|2024-09-06 14:44:50|200287.6|200162.6|200302.6|200177.6|200315.2|200190.2|200285.6|200160.6|26
1725633900000|2024-09-06 14:45:00|200303.9|200178.9|200303.8|200253.8|200313|200253.8|200264|200164.7|27
1725633910000|2024-09-06 14:45:10|200300.2|200250.2|200281.8|200231.8|200302.2|200252.2|200281|200231|21
1725633920000|2024-09-06 14:45:20|200282.4|200232.4|200287.8|200237.8|200299.4|200249.4|200281.1|200231.1|23
1725633930000|2024-09-06 14:45:30|200288.3|200238.3|200300.5|200250.5|200303.3|200253.3|200288.3|200238.3|24
1725633940000|2024-09-06 14:45:40|200301.3|200251.3|200192.7|200142.7|200301.3|200251.3|200190.3|200140.3|29
1725633950000|2024-09-06 14:45:50|200194.8|200144.8|200289.7|200239.7|200290.6|200240.6|200194.8|200144.8|30
1725633960000|2024-09-06 14:46:00|200287.9|200237.9|200311.9|200261.9|200318.3|200268.3|200287.5|200237.5|27
1725633970000|2024-09-06 14:46:10|200315.9|200265.9|200334.8|200284.8|200350.2|200300.2|200309.3|200259.3|26
1725633980000|2024-09-06 14:46:20|200335.4|200285.4|200351.4|200301.4|200353.6|200303.6|200330.9|200280.9|27
1725633990000|2024-09-06 14:46:30|200352.6|200302.6|200340.1|200290.1|200352.6|200302.6|200333|200283|32
1725634000000|2024-09-06 14:46:40|200333.8|200283.8|200247.3|200197.3|200340.5|200290.5|200244.2|200194.2|33
1725634010000|2024-09-06 14:46:50|200246.3|200196.3|200249.8|200199.8|200249.8|200199.8|200243.5|200193.5|21
1725634020000|2024-09-06 14:47:00|200246.6|200196.6|200301.3|200251.3|200307.4|200257.4|200245.8|200195.8|30
1725634030000|2024-09-06 14:47:10|200303.8|200253.8|200342.3|200292.3|200342.3|200292.3|200294.9|200244.9|29
1725634040000|2024-09-06 14:47:20|200342|200292|200295|200245|200371.6|200321.6|200295|200245|26
1725634050000|2024-09-06 14:47:30|200297.4|200247.4|200299.9|200249.9|200299.9|200249.9|200289.5|200239.5|21
1725634060000|2024-09-06 14:47:40|200296.5|200246.5|200288.6|200238.6|200311.6|200261.6|200287.4|200237.4|27
1725634070000|2024-09-06 14:47:50|200287|200237|200241|200191|200316.5|200238.4|200237.8|200187.8|26
1725634080000|2024-09-06 14:48:00|200238.5|200188.5|200243.9|200193.9|200243.9|200193.9|200237.3|200187.3|28
1725634090000|2024-09-06 14:48:10|200240.7|200190.7|200152.6|200102.6|200246.3|200196.3|200142.7|200092.7|27
1725634100000|2024-09-06 14:48:20|200152.5|200102.5|200153.5|200028.5|200193.6|200143.6|200146.4|200021.4|31
1725634110000|2024-09-06 14:48:30|200153.4|200028.4|200144.2|200019.2|200175|200050|200137.3|200012.3|29
1725634120000|2024-09-06 14:48:40|200143.9|200018.9|200036.9|199986.9|200150.5|200025.5|200036.9|199963.5|29
1725634130000|2024-09-06 14:48:50|200039.1|199989.1|200058.1|199933.1|200066.8|199989.1|199994.4|199933.1|38
1725634140000|2024-09-06 14:49:00|200057.6|199932.6|200068.4|200018.4|200117.6|200067.6|200027.2|199931.9|36
1725634150000|2024-09-06 14:49:10|200061.3|200011.3|200153.1|200103.1|200163.2|200113.2|200052.9|200002.9|28
1725634160000|2024-09-06 14:49:20|200152.8|200102.8|200232.4|200182.4|200239.6|200189.6|200150.9|200100.9|32
1725634170000|2024-09-06 14:49:30|200232.3|200182.3|200231.7|200181.7|200237.2|200187.2|200231.3|200181.3|22
1725634180000|2024-09-06 14:49:40|200232.1|200182.1|200230.8|200180.8|200232.3|200182.3|200227|200177|23
1725634190000|2024-09-06 14:49:50|200229.9|200179.9|200223|200173|200256.9|200202.7|200217.8|200130|29
1725634200000|2024-09-06 14:50:00|200223.6|200173.6|200233.1|200183.1|200246.5|200196.5|200222.3|200172.3|34
1725634210000|2024-09-06 14:50:10|200232.1|200182.1|200228.4|200178.4|200239.9|200189.9|200218.7|200168.7|28
1725634220000|2024-09-06 14:50:20|200238.4|200188.4|200116.9|200066.9|200247.7|200197.7|200116.9|200066.9|30
1725634230000|2024-09-06 14:50:30|200120.4|200070.4|200096.3|199971.3|200125.1|200075.1|200060.2|199968.7|29
1725634240000|2024-09-06 14:50:40|200096.2|199971.2|200084.5|199959.5|200113|199988|200073.3|199948.3|23
1725634250000|2024-09-06 14:50:50|200098.5|199973.5|200132.4|200007.4|200132.4|200007.4|200098.5|199973.5|26
1725634260000|2024-09-06 14:51:00|200128.6|200003.6|200116.4|199991.4|200147|200022|200097.2|199972.2|35
1725634270000|2024-09-06 14:51:10|200113.1|199988.1|200073.9|199948.9|200118|199993|200073.8|199948.8|26
1725634280000|2024-09-06 14:51:20|200073|199948|200051.5|200001.5|200084.7|200001.5|200045.7|199946.2|27
1725634290000|2024-09-06 14:51:30|200051.4|200001.4|199988.2|199938.2|200051.4|200001.4|199988.2|199938.2|25
1725634300000|2024-09-06 14:51:40|199988.3|199938.3|199970.4|199920.4|200006.4|199956.4|199967.3|199917.3|31
1725634310000|2024-09-06 14:51:50|199969.6|199919.6|199959.1|199909.1|199973.4|199923.4|199943.1|199893.1|37
1725634320000|2024-09-06 14:52:00|199955.9|199905.9|199998.1|199948.1|200005.8|199955.8|199954.4|199904.4|35
1725634330000|2024-09-06 14:52:10|200000.3|199950.3|199949.3|199899.3|200004.6|199954.6|199944.7|199894.7|32
1725634340000|2024-09-06 14:52:20|199949.8|199899.8|199873.9|199823.9|199968.7|199918.7|199873.7|199823.7|37
1725634350000|2024-09-06 14:52:30|199875.4|199825.4|199901.9|199776.9|199902.4|199831.3|199853|199776.3|37
1725634360000|2024-09-06 14:52:40|199900.9|199775.9|199931.9|199806.9|199955.2|199830.2|199877.8|199752.8|25
1725634370000|2024-09-06 14:52:50|199933.5|199808.5|200033.8|199908.8|200047.6|199922.6|199933.5|199808.5|25
1725634380000|2024-09-06 14:53:00|200032.5|199907.5|199957|199832|200073.3|199979.2|199955.1|199830.1|31
1725634390000|2024-09-06 14:53:10|199956.9|199831.9|199996.5|199871.5|199999.2|199874.2|199956.4|199831.4|22
1725634400000|2024-09-06 14:53:20|199999.1|199874.1|200017|199967|200024.2|199967|199969.7|199871.8|33
1725634410000|2024-09-06 14:53:30|200017.1|199967.1|200087.2|199962.2|200098.7|200014.6|200009.3|199959.3|27
1725634420000|2024-09-06 14:53:40|200087.3|199962.3|199994.5|199869.5|200090.9|199965.9|199994.5|199869.5|31
1725634430000|2024-09-06 14:53:50|199994|199869|200002.3|199952.3|200020.5|199953.4|199989.5|199864.5|17
1725634440000|2024-09-06 14:54:00|199998.7|199948.7|199991.2|199866.2|200004|199948.7|199953.9|199835.9|34
1725634450000|2024-09-06 14:54:10|199989.7|199864.7|200026.9|199976.9|200029|199979|199989.7|199864.7|28
1725634460000|2024-09-06 14:54:20|200027.8|199977.8|200094.8|200044.8|200104.2|200054.2|200027.8|199977.8|36
1725634470000|2024-09-06 14:54:30|200093.5|200043.5|200091.7|200041.7|200094.9|200044.9|200056.4|200006.4|30
1725634480000|2024-09-06 14:54:40|200091.3|200041.3|200124.6|200074.6|200124.6|200074.6|200091.3|200041.3|29
1725634490000|2024-09-06 14:54:50|200124.5|200074.5|200206|200081|200209.3|200121|200124.5|200074.5|30
1725634500000|2024-09-06 14:55:00|200207.5|200082.5|200285.7|200235.7|200285.7|200235.7|200207.5|200082.5|30
1725634510000|2024-09-06 14:55:10|200296.6|200246.6|200376.7|200251.7|200383.8|200298|200296.6|200244.3|31
1725634520000|2024-09-06 14:55:20|200375.5|200250.5|200299.8|200249.8|200416.6|200328.6|200297.5|200243|29
1725634530000|2024-09-06 14:55:30|200301.4|200251.4|200312.6|200262.6|200334.9|200284.9|200259.7|200209.7|34
1725634540000|2024-09-06 14:55:40|200312.5|200262.5|200372.1|200247.1|200372.1|200265.6|200309.7|200186.6|33
1725634550000|2024-09-06 14:55:50|200373.5|200248.5|200358.3|200308.3|200373.5|200316.1|200345.2|200247.7|29
1725634560000|2024-09-06 14:56:00|200345.4|200295.4|200338.6|200288.6|200348.6|200298.6|200329.9|200279.9|27
1725634570000|2024-09-06 14:56:10|200338.3|200288.3|200347.5|200297.5|200352.2|200302.2|200335.9|200285.9|24
1725634580000|2024-09-06 14:56:20|200348.6|200298.6|200294.3|200244.3|200348.6|200298.6|200288.3|200238.3|29
1725634590000|2024-09-06 14:56:30|200295|200245|200286.6|200236.6|200298.6|200248.6|200269.5|200219.5|26
1725634600000|2024-09-06 14:56:40|200289.7|200239.7|200336.2|200286.2|200338.5|200288.5|200289.7|200239.7|26
1725634610000|2024-09-06 14:56:50|200339.1|200289.1|200343.4|200293.4|200346.3|200296.3|200316.3|200266.3|28
1725634620000|2024-09-06 14:57:00|200336.3|200286.3|200304.2|200254.2|200336.3|200286.3|200286.2|200236.2|30
1725634630000|2024-09-06 14:57:10|200304.3|200254.3|200329.9|200204.9|200330.6|200280.6|200254.4|200129.4|32
1725634640000|2024-09-06 14:57:20|200340.6|200215.6|200326.7|200276.7|200396.6|200298.6|200316.8|200215.6|30
1725634650000|2024-09-06 14:57:30|200336.6|200286.6|200422.9|200297.9|200423.6|200339.7|200336.6|200280.4|33
1725634660000|2024-09-06 14:57:40|200424.3|200299.3|200493.1|200443.1|200495.5|200445.5|200424.3|200299.3|35
1725634670000|2024-09-06 14:57:50|200498.1|200448.1|200446.4|200396.4|200513.3|200463.3|200414.7|200364.7|36
1725634680000|2024-09-06 14:58:00|200475.9|200425.9|200359.4|200309.4|200475.9|200425.9|200353.5|200303.5|36
1725634690000|2024-09-06 14:58:10|200358.8|200308.8|200379.1|200329.1|200420.2|200370.2|200322|200272|32
1725634700000|2024-09-06 14:58:20|200379.3|200329.3|200344.8|200294.8|200381|200331|200320.8|200270.8|27
1725634710000|2024-09-06 14:58:30|200340.6|200290.6|200283.8|200233.8|200345.5|200295.5|200280.8|200230.8|35
1725634720000|2024-09-06 14:58:40|200284.7|200234.7|200266.9|200216.9|200285.6|200235.6|200257.4|200207.4|31
1725634730000|2024-09-06 14:58:50|200268.5|200218.5|200268.7|200218.7|200277.3|200227.3|200236.4|200186.4|25
1725634740000|2024-09-06 14:59:00|200264.7|200214.7|200294.5|200244.5|200339.3|200289.3|200264.7|200214.7|32
1725634750000|2024-09-06 14:59:10|200302.5|200252.5|200340.9|200290.9|200350.8|200300.8|200302.2|200252.2|29
1725634760000|2024-09-06 14:59:20|200339.7|200289.7|200345.3|200295.3|200356|200306|200322.3|200272.3|25
1725634770000|2024-09-06 14:59:30|200345.9|200295.9|200360.4|200310.4|200377.5|200327.5|200330.4|200280.4|29
1725634780000|2024-09-06 14:59:40|200361.3|200311.3|200385.8|200335.8|200399.2|200349.2|200361.3|200311.3|26
1725634790000|2024-09-06 14:59:50|200384.9|200334.9|200342.4|200292.4|200389.6|200339.6|200332.6|200282.6|29
1725634800000|2024-09-06 15:00:00|200341.9|200291.9|200225.1|200100.1|200348|200298|200176.5|200071.7|39
1725634810000|2024-09-06 15:00:10|200229.6|200104.6|200172.8|200122.8|200231.6|200122.8|200149.9|200051.5|37
1725634820000|2024-09-06 15:00:20|200163.1|200113.1|200087.7|200037.7|200163.1|200113.1|200049.8|199999.8|37
1725634830000|2024-09-06 15:00:30|200125.9|200000.9|199910.8|199785.8|200174.3|200049.3|199910.8|199785.8|39
1725634840000|2024-09-06 15:00:40|199918.2|199793.2|199712.8|199587.8|199938|199813|199696.1|199571.1|40
1725634850000|2024-09-06 15:00:50|199728.2|199603.2|199470.4|199345.4|199734.2|199609.2|199470.4|199345.4|39
1725634860000|2024-09-06 15:01:00|199500.8|199375.8|199693.3|199568.3|199732.6|199607.6|199476.1|199351.1|40
1725634870000|2024-09-06 15:01:10|199691.5|199566.5|199573.7|199523.7|199726.1|199601.1|199558.8|199485.2|40
1725634880000|2024-09-06 15:01:20|199545|199495|199514.9|199389.9|199559.4|199500|199436.6|199348.5|37
1725634890000|2024-09-06 15:01:30|199520.7|199395.7|199547|199422|199578.6|199502.6|199507.8|199382.8|37
1725634900000|2024-09-06 15:01:40|199543.7|199418.7|199548.9|199423.9|199562.9|199435.5|199496.7|199371.7|37
1725634910000|2024-09-06 15:01:50|199545.4|199420.4|199534.7|199409.7|199570.1|199445.1|199501.2|199376.2|35
1725634920000|2024-09-06 15:02:00|199539.8|199414.8|199706|199581|199706|199581|199538|199413|39
1725634930000|2024-09-06 15:02:10|199685.8|199560.8|199796|199671|199798.2|199673.2|199656.6|199531.6|40
1725634940000|2024-09-06 15:02:20|199821.9|199696.9|199878.9|199753.9|199879.2|199754.2|199812.5|199687.5|37
1725634950000|2024-09-06 15:02:30|199873.8|199748.8|199797.4|199672.4|199877.2|199752.2|199787.3|199662.3|38
1725634960000|2024-09-06 15:02:40|199800.5|199675.5|199798.5|199673.5|199809.3|199684.3|199784.1|199659.1|28
1725634970000|2024-09-06 15:02:50|199791.6|199666.6|199823.9|199698.9|199823.9|199698.9|199781.4|199656.4|35
1725634980000|2024-09-06 15:03:00|199832.3|199707.3|199826.7|199701.7|199837|199712|199818.8|199693.8|37
1725634990000|2024-09-06 15:03:10|199831|199706|199824.3|199699.3|199855.5|199730.5|199817.4|199692.4|38
1725635000000|2024-09-06 15:03:20|199810|199685|199895.5|199770.5|199914.6|199814.3|199809|199684|39
1725635010000|2024-09-06 15:03:30|199891.8|199766.8|199936.7|199811.7|199943.1|199818.1|199855.5|199730.5|36
1725635020000|2024-09-06 15:03:40|199937.3|199812.3|199876.4|199826.4|199940.4|199826.4|199793.4|199699.4|35
1725635030000|2024-09-06 15:03:50|199877.2|199827.2|199879.5|199754.5|199900.5|199829.8|199836.1|199720.4|33
1725635040000|2024-09-06 15:04:00|199885.6|199760.6|199926.8|199801.8|199944.8|199819.8|199876|199751|37
1725635050000|2024-09-06 15:04:10|199928.6|199803.6|199998.2|199873.2|200030.1|199905.1|199899.7|199803.6|34
1725635060000|2024-09-06 15:04:20|199999.3|199874.3|199995.9|199870.9|200035.7|199910.7|199993|199868|36
1725635070000|2024-09-06 15:04:30|199982.5|199857.5|200015|199965|200021|199971|199966.6|199857.5|27
1725635080000|2024-09-06 15:04:40|200015.2|199965.2|200132.8|200007.8|200167|200078.5|200015.2|199965.2|35
1725635090000|2024-09-06 15:04:50|200131.1|200006.1|200112|200062|200166.8|200064|200109.8|200006.1|34
1725635100000|2024-09-06 15:05:00|200112.7|200062.7|200152.3|200027.3|200159.1|200076.3|200112.7|200018.6|37
1725635110000|2024-09-06 15:05:10|200156.2|200031.2|200150.5|200025.5|200160.3|200035.3|200084.4|199959.4|33
1725635120000|2024-09-06 15:05:20|200171.7|200046.7|200192.1|200067.1|200207.5|200082.5|200168.6|200043.6|28
1725635130000|2024-09-06 15:05:30|200201.7|200076.7|200226.9|200101.9|200241.5|200116.5|200156.2|200031.2|34
1725635140000|2024-09-06 15:05:40|200228.2|200103.2|200233.7|200108.7|200257.1|200132.1|200215|200090|26
1725635150000|2024-09-06 15:05:50|200193.3|200143.3|200197.8|200072.8|200237.9|200149.5|200144.4|200019.4|37
1725635160000|2024-09-06 15:06:00|200199.3|200074.3|200167.5|200042.5|200199.3|200074.3|200147.8|200022.8|38
1725635170000|2024-09-06 15:06:10|200166.6|200041.6|200164.6|200039.6|200167.9|200042.9|200103.4|199978.4|34
1725635180000|2024-09-06 15:06:20|200166.2|200041.2|200091.2|199966.2|200190.3|200065.3|200091.2|199966.2|30
1725635190000|2024-09-06 15:06:30|200084.9|199959.9|200105.7|199980.7|200139|200014|200084.6|199959.6|34
1725635200000|2024-09-06 15:06:40|200095.1|199970.1|200090.6|199965.6|200105.3|199983.1|200020.8|199952.4|32
1725635210000|2024-09-06 15:06:50|200091.6|199966.6|200061.8|200011.8|200100|200011.8|200061.8|199960.7|34
1725635220000|2024-09-06 15:07:00|200060.4|200010.4|200158.8|200033.8|200168.2|200088.7|200053.1|200003.1|35
1725635230000|2024-09-06 15:07:10|200159.1|200034.1|200205.4|200080.4|200213.5|200146.1|200123.4|200012.3|39
1725635240000|2024-09-06 15:07:20|200206.1|200081.1|200208.5|200083.5|200241.7|200166.2|200194.9|200081.1|33
1725635250000|2024-09-06 15:07:30|200209|200084|200249|200124|200249|200161.2|200203.5|200083.7|34
1725635260000|2024-09-06 15:07:40|200247.7|200122.7|200198.2|200148.2|200250.4|200157.5|200198.2|200091.2|30
1725635270000|2024-09-06 15:07:50|200198.8|200148.8|200183.5|200058.5|200230.9|200148.8|200171.2|200046.2|38
1725635280000|2024-09-06 15:08:00|200193.6|200068.6|200241.6|200116.6|200246.9|200152.3|200185|200066.9|36
1725635290000|2024-09-06 15:08:10|200241.3|200116.3|200334.4|200209.4|200334.4|200211.1|200241.3|200116.3|37
1725635300000|2024-09-06 15:08:20|200343.4|200218.4|200312.3|200187.3|200348|200223|200297.9|200172.9|36
1725635310000|2024-09-06 15:08:30|200313.4|200188.4|200308.1|200183.1|200313.4|200239.4|200263.2|200180|29
1725635320000|2024-09-06 15:08:40|200307.2|200182.2|200388.5|200263.5|200388.5|200263.5|200303.4|200178.4|31
1725635330000|2024-09-06 15:08:50|200389.8|200264.8|200514.8|200389.8|200522.5|200397.5|200389.8|200264.8|40
1725635340000|2024-09-06 15:09:00|200510.8|200385.8|200553.2|200428.2|200559.6|200434.6|200467.7|200342.7|38
1725635350000|2024-09-06 15:09:10|200551.9|200426.9|200464.2|200414.2|200551.9|200426.9|200440.8|200359|33
1725635360000|2024-09-06 15:09:20|200463.4|200413.4|200392.5|200342.5|200477.8|200427.8|200392.5|200342.5|27
1725635370000|2024-09-06 15:09:30|200389.4|200339.4|200379|200329|200389.8|200339.8|200348.9|200298.9|37
1725635380000|2024-09-06 15:09:40|200381|200331|200434|200309|200438.8|200331|200342.3|200274.4|34
1725635390000|2024-09-06 15:09:50|200435.5|200310.5|200420.2|200295.2|200437.3|200312.3|200420.2|200295.2|18
1725635400000|2024-09-06 15:10:00|200417.8|200292.8|200312.9|200187.9|200417.8|200292.8|200259.8|200167.1|36
1725635410000|2024-09-06 15:10:10|200312.4|200187.4|200223.7|200173.7|200312.4|200221.2|200203|200153|35
1725635420000|2024-09-06 15:10:20|200232.2|200182.2|200210|200160|200268.3|200184.3|200205|200122.3|36
1725635430000|2024-09-06 15:10:30|200210.4|200160.4|200243.5|200193.5|200256.4|200206.4|200210.4|200160.4|31
1725635440000|2024-09-06 15:10:40|200257.3|200207.3|200315.6|200265.6|200317.9|200267.9|200235.7|200185.7|35
1725635450000|2024-09-06 15:10:50|200310.6|200260.6|200217.1|200167.1|200337.7|200287.7|200203.9|200153.9|32
1725635460000|2024-09-06 15:11:00|200253.1|200203.1|200276.1|200226.1|200276.1|200226.1|200233.6|200183.6|33
1725635470000|2024-09-06 15:11:10|200257.1|200207.1|200270.5|200220.5|200271.1|200221.1|200248.1|200198.1|34
1725635480000|2024-09-06 15:11:20|200269|200219|200273.7|200223.7|200275.2|200225.2|200260.1|200210.1|31
1725635490000|2024-09-06 15:11:30|200280.1|200230.1|200176.3|200126.3|200280.1|200230.1|200167.5|200117.5|33
1725635500000|2024-09-06 15:11:40|200185.3|200135.3|200171.2|200121.2|200224.6|200174.6|200157.1|200107.1|37
1725635510000|2024-09-06 15:11:50|200177.7|200127.7|200226.1|200176.1|200232|200182|200176|200126|36
1725635520000|2024-09-06 15:12:00|200222.3|200172.3|200216.9|200166.9|200229.5|200179.5|200146.7|200096.7|39
1725635530000|2024-09-06 15:12:10|200221.5|200171.5|200284.6|200159.6|200318.7|200223.6|200219|200159.6|33
1725635540000|2024-09-06 15:12:20|200282.6|200157.6|200244.8|200119.8|200285.7|200160.7|200243.9|200118.9|26
1725635550000|2024-09-06 15:12:30|200251.1|200126.1|200219.9|200169.9|200251.1|200174.2|200207.4|200118.5|22
1725635560000|2024-09-06 15:12:40|200221.2|200171.2|200250.5|200200.5|200276.1|200226.1|200221.2|200171.2|26
1725635570000|2024-09-06 15:12:50|200259.2|200209.2|200255.8|200205.8|200277.7|200227.7|200247.7|200197.7|33
1725635580000|2024-09-06 15:13:00|200257.3|200207.3|200264.6|200214.6|200276.6|200226.6|200231.1|200181.1|31
1725635590000|2024-09-06 15:13:10|200263.2|200213.2|200285.4|200235.4|200285.4|200235.4|200251|200201|29
1725635600000|2024-09-06 15:13:20|200282.9|200232.9|200332.9|200282.9|200335.3|200285.3|200278.6|200228.6|31
1725635610000|2024-09-06 15:13:30|200332.8|200282.8|200337|200287|200338.5|200288.5|200332.6|200282.6|20
1725635620000|2024-09-06 15:13:40|200336.3|200286.3|200296.7|200246.7|200336.3|200286.3|200281.1|200231.1|28
1725635630000|2024-09-06 15:13:50|200298|200248|200349.5|200299.5|200350|200300|200298|200248|24
1725635640000|2024-09-06 15:14:00|200348|200298|200339.6|200289.6|200348.6|200298.6|200333.4|200283.4|20
1725635650000|2024-09-06 15:14:10|200341|200291|200326.6|200276.6|200342.8|200292.8|200326.6|200276.6|18
1725635660000|2024-09-06 15:14:20|200327.7|200277.7|200296|200246|200327.7|200277.7|200292.7|200242.7|25
1725635670000|2024-09-06 15:14:30|200296.9|200246.9|200352.7|200302.7|200360.5|200310.5|200296.9|200246.9|27
1725635680000|2024-09-06 15:14:40|200352.3|200302.3|200445.5|200395.5|200448.5|200398.5|200351.3|200301.3|33
1725635690000|2024-09-06 15:14:50|200446.8|200396.8|200356.4|200306.4|200446.8|200396.8|200356.4|200306.4|29
1725635700000|2024-09-06 15:15:00|200356|200306|200353.4|200303.4|200380.1|200330.1|200343.4|200293.4|36
1725635710000|2024-09-06 15:15:10|200356.2|200306.2|200372.1|200322.1|200383.6|200333.6|200347.8|200297.8|35
1725635720000|2024-09-06 15:15:20|200375.8|200325.8|200436.5|200386.5|200441.3|200391.3|200372.9|200322.9|36
1725635730000|2024-09-06 15:15:30|200437.7|200387.7|200418.4|200368.4|200463.1|200413.1|200411.4|200361.4|28
1725635740000|2024-09-06 15:15:40|200414.9|200364.9|200411.8|200361.8|200439.4|200389.4|200406.6|200356.6|32
1725635750000|2024-09-06 15:15:50|200371|200321|200396.4|200346.4|200405.3|200355.3|200371|200321|31
1725635760000|2024-09-06 15:16:00|200397.6|200347.6|200444.9|200394.9|200453.6|200403.6|200394.3|200344.3|34
1725635770000|2024-09-06 15:16:10|200446.6|200396.6|200476.8|200426.8|200476.8|200426.8|200435|200385|26
1725635780000|2024-09-06 15:16:20|200473|200423|200506.1|200456.1|200529.1|200479.1|200469.2|200419.2|30
1725635790000|2024-09-06 15:16:30|200503.9|200453.9|200529.6|200479.6|200529.7|200479.7|200503.9|200453.9|27
1725635800000|2024-09-06 15:16:40|200523.8|200473.8|200486.8|200436.8|200531.1|200481.1|200408.4|200358.4|33
1725635810000|2024-09-06 15:16:50|200487.2|200437.2|200509.1|200459.1|200522.1|200472.1|200477.5|200427.5|27
1725635820000|2024-09-06 15:17:00|200523.5|200473.5|200583.8|200533.8|200596.9|200546.9|200519.6|200469.6|34
1725635830000|2024-09-06 15:17:10|200520.1|200470.1|200656.8|200606.8|200656.8|200606.8|200520.1|200470.1|37
1725635840000|2024-09-06 15:17:20|200655.1|200605.1|200706.8|200581.8|200711.3|200621.7|200627.6|200577.6|36
1725635850000|2024-09-06 15:17:30|200708.3|200583.3|200687|200562|200726.9|200601.9|200672.5|200547.5|30
1725635860000|2024-09-06 15:17:40|200678.6|200553.6|200689.5|200564.5|200694.5|200569.5|200674.5|200549.5|31
1725635870000|2024-09-06 15:17:50|200689.9|200564.9|200647.5|200597.5|200697.6|200634.5|200647.5|200564.9|32
1725635880000|2024-09-06 15:18:00|200637.6|200587.6|200652.4|200602.4|200658.8|200608.8|200632.5|200582.5|29
1725635890000|2024-09-06 15:18:10|200653.6|200603.6|200679.8|200629.8|200679.8|200629.8|200652|200602|26
1725635900000|2024-09-06 15:18:20|200690.7|200640.7|200672.2|200622.2|200690.7|200640.7|200606.6|200556.6|35
1725635910000|2024-09-06 15:18:30|200668.1|200618.1|200655.5|200605.5|200670.4|200620.4|200609.9|200520.5|33
1725635920000|2024-09-06 15:18:40|200660.2|200610.2|200667.1|200617.1|200671.7|200621.7|200658.1|200608.1|26
1725635930000|2024-09-06 15:18:50|200667.8|200617.8|200702.2|200652.2|200704.4|200654.4|200667.8|200617.8|29
1725635940000|2024-09-06 15:19:00|200701.5|200651.5|200676.6|200626.6|200701.5|200651.5|200654.8|200604.8|28
1725635950000|2024-09-06 15:19:10|200724.7|200599.7|200851.4|200726.4|200851.6|200726.6|200723.8|200598.8|20
1725635960000|2024-09-06 15:19:20|200852|200727|200861.1|200736.1|200875.3|200750.3|200843.8|200718.8|31
1725635970000|2024-09-06 15:19:30|200845.5|200720.5|200780.1|200730.1|200854.9|200741.6|200780.1|200680.4|34
1725635980000|2024-09-06 15:19:40|200783.8|200733.8|200839.2|200714.2|200839.2|200738.8|200783.8|200696.4|19
1725635990000|2024-09-06 15:19:50|200860|200735|200917.6|200792.6|200926.2|200801.2|200831.4|200706.4|34
1725636000000|2024-09-06 15:20:00|200916.8|200791.8|201035.9|200910.9|201039.2|200914.2|200909.8|200784.8|33
1725636010000|2024-09-06 15:20:10|201038.2|200913.2|201018.3|200893.3|201061.1|200936.1|200980.9|200855.9|31
1725636020000|2024-09-06 15:20:20|201017.5|200892.5|201015.8|200890.8|201035|200910|201011.7|200886.7|30
1725636030000|2024-09-06 15:20:30|201016.8|200891.8|200999.2|200874.2|201038.4|200913.4|200983.7|200858.7|31
1725636040000|2024-09-06 15:20:40|200998.2|200873.2|200861.1|200736.1|200998.2|200873.2|200845.4|200720.4|32
1725636050000|2024-09-06 15:20:50|200864.5|200739.5|200790.9|200665.9|200865.6|200751.3|200758.8|200665.9|29
1725636060000|2024-09-06 15:21:00|200790.1|200665.1|200769.7|200719.7|200820.4|200719.7|200743.3|200654.1|32
1725636070000|2024-09-06 15:21:10|200770.5|200720.5|200760.8|200710.8|200786|200736|200741.8|200691.8|31
1725636080000|2024-09-06 15:21:20|200762.8|200712.8|200735.8|200610.8|200764.4|200714.4|200659.5|200534.5|33
1725636090000|2024-09-06 15:21:30|200743.7|200618.7|200815.2|200690.2|200820.9|200695.9|200742.5|200617.5|34
1725636100000|2024-09-06 15:21:40|200816.1|200691.1|200862.6|200737.6|200864.9|200739.9|200809|200684|29
1725636110000|2024-09-06 15:21:50|200860.5|200735.5|200885.9|200760.9|200887.2|200762.2|200852.4|200727.4|26
1725636120000|2024-09-06 15:22:00|200884.3|200759.3|200842|200717|200886.7|200761.7|200842|200717|14
1725636130000|2024-09-06 15:22:10|200843.5|200718.5|200815.3|200765.3|200858.3|200765.3|200811.5|200686.5|18
1725636140000|2024-09-06 15:22:20|200816.3|200766.3|200822.8|200772.8|200882|200832|200816.3|200766.3|33
1725636150000|2024-09-06 15:22:30|200821.5|200771.5|200872.4|200822.4|200881.5|200831.5|200814|200764|28
1725636160000|2024-09-06 15:22:40|200910.9|200860.9|200940|200890|200960.2|200910.2|200907.9|200857.9|34
1725636170000|2024-09-06 15:22:50|200936.6|200886.6|200897.2|200847.2|200955.7|200905.7|200897.2|200847.2|28
1725636180000|2024-09-06 15:23:00|200898.1|200848.1|200912.5|200862.5|200939.3|200889.3|200897.4|200847.4|21
1725636190000|2024-09-06 15:23:10|200935.6|200885.6|200933|200883|200946.5|200896.5|200892.7|200842.7|29
1725636200000|2024-09-06 15:23:20|200911.8|200861.8|200916.3|200866.3|200916.7|200866.7|200896.7|200846.7|31
1725636210000|2024-09-06 15:23:30|200952.9|200902.9|200897.8|200847.8|200970.4|200920.4|200892.6|200842.6|32
1725636220000|2024-09-06 15:23:40|200898.3|200848.3|200865.3|200815.3|200915.5|200865.5|200856.7|200806.7|32
1725636230000|2024-09-06 15:23:50|200858.1|200808.1|200897.2|200847.2|200910.1|200860.1|200839.7|200789.7|37
1725636240000|2024-09-06 15:24:00|200889.4|200839.4|200924.8|200874.8|200937|200887|200886.7|200836.7|34
1725636250000|2024-09-06 15:24:10|200932|200882|200892.7|200842.7|200932|200882|200844.9|200794.9|37
1725636260000|2024-09-06 15:24:20|200892.5|200842.5|200924.6|200874.6|200932.3|200882.3|200892|200842|32
1725636270000|2024-09-06 15:24:30|200924.9|200874.9|200911.3|200861.3|200933.8|200883.8|200909.3|200859.3|28
1725636280000|2024-09-06 15:24:40|200910.5|200860.5|200928.3|200878.3|200953.5|200903.5|200871.1|200821.1|29
1725636290000|2024-09-06 15:24:50|200929.3|200879.3|200923.3|200873.3|200929.3|200879.3|200915.9|200865.9|32
1725636300000|2024-09-06 15:25:00|200950.1|200900.1|200920.4|200870.4|200950.1|200900.1|200918|200868|25
1725636310000|2024-09-06 15:25:10|200919.4|200869.4|200880|200830|200925.2|200875.2|200876|200826|31
1725636320000|2024-09-06 15:25:20|200881.2|200831.2|200912.2|200787.2|200918.4|200843.2|200878.3|200784.4|31
1725636330000|2024-09-06 15:25:30|200841.4|200716.4|200765.9|200715.9|200841.4|200719.6|200752.2|200665.7|21
1725636340000|2024-09-06 15:25:40|200766.4|200716.4|200833.8|200783.8|200837|200787|200750.3|200700.3|32
1725636350000|2024-09-06 15:25:50|200822.4|200772.4|200844.3|200794.3|200881.3|200794.8|200822.4|200709.6|27
1725636360000|2024-09-06 15:26:00|200845.6|200795.6|200873.3|200748.3|200880.4|200799.2|200840|200737.1|32
1725636370000|2024-09-06 15:26:10|200874.6|200749.6|200887.9|200837.9|200891.6|200841.6|200829.2|200736.8|27
1725636380000|2024-09-06 15:26:20|200889.9|200839.9|200868.4|200818.4|200916.5|200866.5|200863.7|200813.7|30
1725636390000|2024-09-06 15:26:30|200866.5|200816.5|200918.9|200793.9|200921.3|200818.1|200862.2|200779.5|33
1725636400000|2024-09-06 15:26:40|200917.5|200792.5|200972.6|200847.6|200972.6|200853.5|200850.4|200792.5|33
1725636410000|2024-09-06 15:26:50|200970.6|200845.6|200941.9|200816.9|200970.6|200845.6|200926.7|200801.7|25
1725636420000|2024-09-06 15:27:00|200939|200814|200888.2|200763.2|200939|200828.2|200861.9|200762.8|29
1725636430000|2024-09-06 15:27:10|200887.8|200762.8|200910.1|200785.1|200920.1|200795.1|200885.7|200760.7|24
1725636440000|2024-09-06 15:27:20|200907.3|200782.3|200834.6|200784.6|200907.3|200784.6|200834.6|200720.7|21
1725636450000|2024-09-06 15:27:30|200834|200784|200851.4|200801.4|200857.2|200807.2|200782.5|200732.5|29
1725636460000|2024-09-06 15:27:40|200852.2|200802.2|200850.4|200725.4|200862.8|200812.8|200831.4|200718.2|18
1725636470000|2024-09-06 15:27:50|200850|200725|200811.5|200686.5|200855.4|200730.4|200811.5|200686.5|23
1725636480000|2024-09-06 15:28:00|200812.9|200687.9|200841.4|200716.4|200841.4|200716.4|200812.9|200687.9|17
1725636490000|2024-09-06 15:28:10|200842.6|200717.6|200874|200749|200875.4|200750.4|200838.1|200713.1|20
1725636500000|2024-09-06 15:28:20|200878.3|200753.3|200876.9|200751.9|200883.2|200758.2|200874.1|200749.1|20
1725636510000|2024-09-06 15:28:30|200877.8|200752.8|200862.9|200737.9|200879.2|200754.2|200862.9|200737.9|21
1725636520000|2024-09-06 15:28:40|200862.2|200737.2|200787.3|200662.3|200862.8|200737.8|200775|200650|26
1725636530000|2024-09-06 15:28:50|200788.4|200663.4|200794.8|200669.8|200818.1|200693.1|200780.9|200655.9|28
1725636540000|2024-09-06 15:29:00|200793.8|200668.8|200788.4|200663.4|200797.5|200672.5|200788.4|200663.4|20
1725636550000|2024-09-06 15:29:10|200787.1|200662.1|200796.1|200671.1|200813.7|200688.7|200770.9|200645.9|18
1725636560000|2024-09-06 15:29:20|200795.4|200670.4|200818.2|200693.2|200819.6|200694.6|200793.4|200668.4|21
1725636570000|2024-09-06 15:29:30|200817.5|200692.5|200826.3|200701.3|200827.7|200702.7|200808.7|200683.7|25
1725636580000|2024-09-06 15:29:40|200825.9|200700.9|200796.8|200671.8|200825.9|200700.9|200759.7|200634.7|26
1725636590000|2024-09-06 15:29:50|200797.3|200672.3|200742.6|200692.6|200797.3|200712.2|200742.6|200670.8|28
1725636600000|2024-09-06 15:30:00|200744.8|200694.8|200696.6|200646.6|200744.8|200694.8|200675.3|200625.3|30
1725636610000|2024-09-06 15:30:10|200693.4|200643.4|200755.1|200630.1|200755.8|200663.1|200683.3|200621.4|32
1725636620000|2024-09-06 15:30:20|200747|200622|200756.6|200631.6|200779.1|200654.1|200747|200622|19
1725636630000|2024-09-06 15:30:30|200757.6|200632.6|200833.9|200708.9|200834.9|200709.9|200757.6|200632.6|28
1725636640000|2024-09-06 15:30:40|200836.7|200711.7|200811.5|200686.5|200836.7|200711.7|200789.4|200664.4|28
1725636650000|2024-09-06 15:30:50|200808.1|200683.1|200670.2|200620.2|200810.8|200685.8|200665.9|200615.9|23
1725636660000|2024-09-06 15:31:00|200671.2|200621.2|200679.7|200629.7|200682.8|200632.8|200669.8|200619.8|13
1725636670000|2024-09-06 15:31:10|200681.6|200631.6|200689.7|200639.7|200765.8|200715.8|200681.6|200631.6|28
1725636680000|2024-09-06 15:31:20|200681.4|200631.4|200680.9|200630.9|200694|200644|200666.6|200616.6|32
1725636690000|2024-09-06 15:31:30|200681.7|200631.7|200681.6|200631.6|200724.9|200674.9|200677.7|200627.7|30
1725636700000|2024-09-06 15:31:40|200684.1|200634.1|200798.7|200673.7|200821.6|200696.6|200679.7|200629.7|33
1725636710000|2024-09-06 15:31:50|200800.1|200675.1|200914.5|200789.5|200914.5|200789.5|200800.1|200675.1|31
1725636720000|2024-09-06 15:32:00|200915.6|200790.6|200950.4|200825.4|200950.4|200825.4|200906.9|200781.9|28
1725636730000|2024-09-06 15:32:10|200953.6|200828.6|200865.4|200740.4|200954.8|200829.8|200864.8|200739.8|26
1725636740000|2024-09-06 15:32:20|200860.7|200735.7|200722.6|200597.6|200860.7|200735.7|200720.2|200595.2|31
1725636750000|2024-09-06 15:32:30|200724.2|200599.2|200675.1|200550.1|200733.7|200608.7|200658.8|200533.8|32
1725636760000|2024-09-06 15:32:40|200673.3|200548.3|200666.2|200541.2|200673.3|200548.3|200638.4|200513.4|15
1725636770000|2024-09-06 15:32:50|200641.1|200516.1|200589.6|200464.6|200641.1|200516.1|200586.7|200461.7|31
1725636780000|2024-09-06 15:33:00|200589.8|200464.8|200613.4|200488.4|200613.4|200488.4|200576.1|200451.1|24
1725636790000|2024-09-06 15:33:10|200612|200487|200618.7|200493.7|200621.7|200496.7|200612|200487|15
1725636800000|2024-09-06 15:33:20|200619.3|200494.3|200610.3|200485.3|200622.2|200497.2|200600.9|200475.9|18
1725636810000|2024-09-06 15:33:30|200605|200480|200498|200373|200606.2|200481.2|200497|200372|26
1725636820000|2024-09-06 15:33:40|200504.4|200379.4|200532.4|200482.4|200599.1|200515.7|200486.2|200379.4|35
1725636830000|2024-09-06 15:33:50|200532.8|200482.8|200588.9|200463.9|200589.5|200494.4|200524.2|200402.1|34
1725636840000|2024-09-06 15:34:00|200589.1|200464.1|200588.5|200463.5|200606.9|200498.9|200548.7|200452.8|38
1725636850000|2024-09-06 15:34:10|200588.1|200463.1|200577.3|200452.3|200631.2|200557.4|200577.3|200452.3|35
1725636860000|2024-09-06 15:34:20|200579.7|200454.7|200570.7|200445.7|200616.6|200491.6|200570.7|200445.7|31
1725636870000|2024-09-06 15:34:30|200566.7|200441.7|200607.1|200482.1|200644.2|200519.2|200566.7|200441.7|30
1725636880000|2024-09-06 15:34:40|200609|200484|200570.4|200520.4|200609|200520.6|200542.1|200470|30
1725636890000|2024-09-06 15:34:50|200570.9|200520.9|200590.9|200465.9|200609.3|200559.3|200547.8|200455.8|34
1725636900000|2024-09-06 15:35:00|200596.5|200471.5|200682.4|200557.4|200682.4|200576.5|200596.5|200471.5|35
1725636910000|2024-09-06 15:35:10|200686.9|200561.9|200729.7|200604.7|200735.2|200610.2|200663.1|200538.1|32
1725636920000|2024-09-06 15:35:20|200730|200605|200712.7|200587.7|200730|200605|200710.4|200585.4|26
1725636930000|2024-09-06 15:35:30|200710.3|200585.3|200769.8|200644.8|200777.2|200652.2|200710.3|200585.3|30
1725636940000|2024-09-06 15:35:40|200787.5|200662.5|200729.6|200604.6|200787.5|200662.5|200726.2|200601.2|21
1725636950000|2024-09-06 15:35:50|200736.2|200611.2|200742.1|200617.1|200783.1|200658.1|200734|200609|29
1725636960000|2024-09-06 15:36:00|200732.4|200607.4|200736.8|200611.8|200778.4|200653.4|200731.3|200606.3|24
1725636970000|2024-09-06 15:36:10|200738.1|200613.1|200751.7|200626.7|200754.3|200629.3|200722.5|200597.5|24
1725636980000|2024-09-06 15:36:20|200768.6|200643.6|200754.5|200629.5|200779|200654|200748.2|200623.2|24
1725636990000|2024-09-06 15:36:30|200753.1|200628.1|200673.5|200548.5|200768.6|200643.6|200665.3|200540.3|21
1725637000000|2024-09-06 15:36:40|200672.5|200547.5|200671.5|200546.5|200677|200552|200669.6|200544.6|19
1725637010000|2024-09-06 15:36:50|200672.3|200547.3|200728.2|200603.2|200729.1|200604.1|200666.7|200541.7|21
1725637020000|2024-09-06 15:37:00|200751.2|200626.2|200741.8|200616.8|200759.3|200634.3|200720.3|200595.3|20
1725637030000|2024-09-06 15:37:10|200740.4|200615.4|200648.5|200523.5|200740.4|200615.4|200644.2|200519.2|30
1725637040000|2024-09-06 15:37:20|200649.3|200524.3|200629.2|200504.2|200680.7|200555.7|200620.8|200495.8|36
1725637050000|2024-09-06 15:37:30|200629.7|200504.7|200611.1|200486.1|200629.7|200504.7|200557.9|200432.9|27
1725637060000|2024-09-06 15:37:40|200609.9|200484.9|200570.8|200445.8|200609.9|200484.9|200559|200434|20
1725637070000|2024-09-06 15:37:50|200569.1|200444.1|200587.2|200462.2|200587.9|200462.9|200550.6|200425.6|24
1725637080000|2024-09-06 15:38:00|200581|200456|200574.1|200449.1|200588.2|200463.2|200569.4|200444.4|30
1725637090000|2024-09-06 15:38:10|200569.4|200444.4|200570.3|200445.3|200599.7|200474.7|200561.6|200436.6|26
1725637100000|2024-09-06 15:38:20|200571.6|200446.6|200573.2|200448.2|200581.8|200456.8|200571.6|200446.6|10
1725637110000|2024-09-06 15:38:30|200574.2|200449.2|200536.3|200411.3|200580.9|200455.9|200527.8|200402.8|22
1725637120000|2024-09-06 15:38:40|200530.7|200405.7|200601.9|200476.9|200601.9|200476.9|200527.5|200402.5|21
1725637130000|2024-09-06 15:38:50|200595.5|200470.5|200552.1|200427.1|200597.5|200472.5|200552|200427|25
1725637140000|2024-09-06 15:39:00|200542.2|200417.2|200554.7|200429.7|200554.7|200429.7|200525.3|200400.3|22
1725637150000|2024-09-06 15:39:10|200553.5|200428.5|200520.1|200395.1|200566.8|200441.8|200500.8|200375.8|28
1725637160000|2024-09-06 15:39:20|200523.6|200398.6|200525.4|200400.4|200529.1|200404.1|200521.4|200396.4|22
1725637170000|2024-09-06 15:39:30|200524.3|200399.3|200510.7|200385.7|200524.3|200399.3|200498.3|200373.3|24
1725637180000|2024-09-06 15:39:40|200507.7|200382.7|200511.6|200386.6|200518.2|200393.2|200506.5|200381.5|19
1725637190000|2024-09-06 15:39:50|200514.8|200389.8|200476.4|200351.4|200514.8|200389.8|200455.8|200330.8|20
1725637200000|2024-09-06 15:40:00|200499.4|200374.4|200540.3|200415.3|200547.9|200422.9|200499.4|200374.4|15
1725637210000|2024-09-06 15:40:10|200543.4|200418.4|200528.4|200403.4|200543.4|200418.4|200492|200367|27
1725637220000|2024-09-06 15:40:20|200530.4|200405.4|200474|200349|200534|200409|200469.1|200344.1|22
1725637230000|2024-09-06 15:40:30|200473.3|200348.3|200451.5|200326.5|200473.3|200348.3|200415.4|200290.4|26
1725637240000|2024-09-06 15:40:40|200453.1|200328.1|200378.9|200253.9|200466.1|200341.1|200367.9|200242.9|27
1725637250000|2024-09-06 15:40:50|200380.4|200255.4|200404.9|200279.9|200407.6|200282.6|200368.1|200243.1|32
1725637260000|2024-09-06 15:41:00|200400.1|200275.1|200441.8|200316.8|200441.8|200316.8|200398.7|200273.7|22
1725637270000|2024-09-06 15:41:10|200445.3|200320.3|200440.9|200315.9|200465.3|200340.3|200440.9|200315.9|24
1725637280000|2024-09-06 15:41:20|200441.3|200316.3|200469.1|200344.1|200472.4|200347.4|200440.3|200315.3|24
1725637290000|2024-09-06 15:41:30|200467|200342|200469.6|200344.6|200471.9|200346.9|200445.1|200320.1|22
1725637300000|2024-09-06 15:41:40|200470|200345|200533.2|200408.2|200538.2|200413.2|200470|200345|22
1725637310000|2024-09-06 15:41:50|200534.5|200409.5|200548|200423|200550.9|200425.9|200533.2|200408.2|12
1725637320000|2024-09-06 15:42:00|200552.4|200427.4|200569.8|200444.8|200588.6|200463.6|200552.4|200427.4|21
1725637330000|2024-09-06 15:42:10|200573.7|200448.7|200561.5|200436.5|200574.5|200449.5|200549|200424|15
1725637340000|2024-09-06 15:42:20|200564.1|200439.1|200566.2|200441.2|200569.6|200444.6|200560|200435|9
1725637350000|2024-09-06 15:42:30|200569.4|200444.4|200492|200367|200569.6|200444.6|200469.2|200344.2|16
1725637360000|2024-09-06 15:42:40|200526.3|200401.3|200537|200412|200539.7|200414.7|200521.1|200396.1|25
1725637370000|2024-09-06 15:42:50|200537.7|200412.7|200532.6|200407.6|200537.7|200412.7|200532.2|200407.2|16
1725637380000|2024-09-06 15:43:00|200533.5|200408.5|200451.4|200326.4|200537.4|200412.4|200450.3|200325.3|23
1725637390000|2024-09-06 15:43:10|200450.2|200325.2|200445.2|200320.2|200450.2|200325.2|200424|200299|28
1725637400000|2024-09-06 15:43:20|200443.4|200318.4|200382.2|200257.2|200450.1|200325.1|200366.4|200241.4|21
1725637410000|2024-09-06 15:43:30|200384.2|200259.2|200380.7|200255.7|200384.2|200259.2|200366|200241|18
1725637420000|2024-09-06 15:43:40|200379.8|200254.8|200351.1|200226.1|200379.8|200254.8|200346|200221|18
1725637430000|2024-09-06 15:43:50|200352.4|200227.4|200362.8|200237.8|200386.2|200261.2|200351.1|200226.1|34
1725637440000|2024-09-06 15:44:00|200370|200245|200322.5|200197.5|200370|200245|200318.9|200193.9|24
1725637450000|2024-09-06 15:44:10|200323.3|200198.3|200437.2|200312.2|200437.2|200312.2|200322.1|200197.1|28
1725637460000|2024-09-06 15:44:20|200434.9|200309.9|200435.2|200310.2|200442.7|200317.7|200430.7|200305.7|18
1725637470000|2024-09-06 15:44:30|200437.1|200312.1|200398.7|200273.7|200450.8|200325.8|200398.7|200273.7|16
1725637480000|2024-09-06 15:44:40|200392|200267|200436.5|200311.5|200439.9|200314.9|200392|200267|19
1725637490000|2024-09-06 15:44:50|200437|200312|200437|200312|200470.4|200345.4|200428.8|200303.8|26
1725637500000|2024-09-06 15:45:00|200434.8|200309.8|200438.5|200313.5|200441.3|200316.3|200410|200285|27
1725637510000|2024-09-06 15:45:10|200438.2|200313.2|200570.3|200445.3|200591.4|200466.4|200438.2|200313.2|32
1725637520000|2024-09-06 15:45:20|200562.4|200437.4|200581.9|200456.9|200593.3|200468.3|200555.7|200430.7|32
1725637530000|2024-09-06 15:45:30|200581|200456|200677.8|200552.8|200678.3|200553.3|200556.4|200431.4|30
1725637540000|2024-09-06 15:45:40|200676|200551|200678.7|200553.7|200693.9|200568.9|200639.2|200514.2|34
1725637550000|2024-09-06 15:45:50|200675.8|200550.8|200702.2|200577.2|200711.9|200586.9|200660.5|200535.5|30
1725637560000|2024-09-06 15:46:00|200700.9|200575.9|200729.3|200604.3|200746.2|200621.2|200692|200567|29
1725637570000|2024-09-06 15:46:10|200737.3|200612.3|200740.4|200615.4|200747.5|200622.5|200668.1|200543.1|27
1725637580000|2024-09-06 15:46:20|200755.2|200630.2|200643.7|200593.7|200755.2|200662.4|200640.8|200590.8|26
1725637590000|2024-09-06 15:46:30|200644.5|200594.5|200676.3|200626.3|200678.8|200628.8|200644.5|200594.5|22
1725637600000|2024-09-06 15:46:40|200674.9|200624.9|200675.6|200625.6|200705.9|200655.9|200671.7|200621.7|25
1725637610000|2024-09-06 15:46:50|200674.3|200624.3|200640.7|200515.7|200674.3|200624.3|200594.2|200469.2|30
1725637620000|2024-09-06 15:47:00|200640.1|200515.1|200508.5|200383.5|200640.3|200515.3|200508.5|200383.5|27
1725637630000|2024-09-06 15:47:10|200509.3|200384.3|200512.7|200387.7|200515.2|200390.2|200506.6|200381.6|27
1725637640000|2024-09-06 15:47:20|200511.5|200386.5|200536.6|200411.6|200538.5|200413.5|200501.5|200376.5|25
1725637650000|2024-09-06 15:47:30|200538.8|200413.8|200602.8|200477.8|200604.4|200479.4|200521.9|200396.9|28
1725637660000|2024-09-06 15:47:40|200602|200477|200571.1|200521.1|200621.5|200532.3|200536.6|200448.3|24
1725637670000|2024-09-06 15:47:50|200570.1|200520.1|200536.6|200486.6|200585.2|200520.1|200519.9|200457.8|22
1725637680000|2024-09-06 15:48:00|200538.4|200488.4|200515.5|200465.5|200542.8|200492.8|200513.2|200463.2|27
1725637690000|2024-09-06 15:48:10|200516.5|200466.5|200535.3|200485.3|200541.3|200491.3|200516.5|200466.5|30
1725637700000|2024-09-06 15:48:20|200536.6|200486.6|200544.5|200494.5|200551.1|200501.1|200531.8|200481.8|29
1725637710000|2024-09-06 15:48:30|200545.3|200495.3|200582.9|200532.9|200622.5|200572.5|200545.2|200495.2|29
1725637720000|2024-09-06 15:48:40|200584|200534|200594.1|200544.1|200596.8|200546.8|200583.8|200533.8|17
1725637730000|2024-09-06 15:48:50|200593.2|200543.2|200537.6|200487.6|200594.1|200544.1|200537.6|200487.6|20
1725637740000|2024-09-06 15:49:00|200552.1|200502.1|200553.2|200503.2|200557.7|200507.7|200537.4|200487.4|23
1725637750000|2024-09-06 15:49:10|200554.5|200504.5|200573.1|200523.1|200573.1|200523.1|200554.5|200504.5|14
1725637760000|2024-09-06 15:49:20|200570.6|200520.6|200571.8|200521.8|200578.9|200528.9|200564.3|200514.3|32
1725637770000|2024-09-06 15:49:30|200572.4|200522.4|200595.5|200545.5|200596.4|200546.4|200567.9|200517.9|29
1725637780000|2024-09-06 15:49:40|200596.4|200546.4|200591.6|200541.6|200630.2|200580.2|200586.4|200536.4|26
1725637790000|2024-09-06 15:49:50|200593.1|200543.1|200613.8|200563.8|200620.9|200570.9|200592.3|200542.3|23
1725637800000|2024-09-06 15:50:00|200616.8|200566.8|200623.6|200573.6|200628.2|200578.2|200616.8|200566.8|24
1725637810000|2024-09-06 15:50:10|200624.1|200574.1|200625.8|200575.8|200626.7|200576.7|200623.5|200573.5|13
1725637820000|2024-09-06 15:50:20|200625.9|200575.9|200583.1|200533.1|200659.1|200609.1|200529|200479|27
1725637830000|2024-09-06 15:50:30|200581.8|200531.8|200557.1|200507.1|200613.9|200563.9|200557.1|200507.1|14
1725637840000|2024-09-06 15:50:40|200569.5|200519.5|200556.5|200506.5|200594.6|200544.6|200549.9|200499.9|28
1725637850000|2024-09-06 15:50:50|200557.7|200507.7|200504.3|200454.3|200557.7|200507.7|200484.8|200434.8|20
1725637860000|2024-09-06 15:51:00|200503.5|200453.5|200582.6|200532.6|200588.8|200538.8|200503.5|200453.5|31
1725637870000|2024-09-06 15:51:10|200581.9|200531.9|200576.5|200526.5|200583.6|200533.6|200574|200524|22
1725637880000|2024-09-06 15:51:20|200577.3|200527.3|200619.9|200569.9|200629.3|200579.3|200575.6|200525.6|27
1725637890000|2024-09-06 15:51:30|200620.7|200570.7|200605.9|200555.9|200664.7|200614.7|200605.9|200555.9|32
1725637900000|2024-09-06 15:51:40|200605.1|200555.1|200607.1|200557.1|200607.1|200557.1|200605|200555|14
1725637910000|2024-09-06 15:51:50|200637.9|200587.9|200561.2|200511.2|200650.8|200600.8|200561.2|200511.2|22
1725637920000|2024-09-06 15:52:00|200562.4|200512.4|200553.7|200503.7|200567.6|200517.6|200521.9|200471.9|37
1725637930000|2024-09-06 15:52:10|200554.8|200504.8|200503.3|200453.3|200554.8|200504.8|200495.5|200445.5|15
1725637940000|2024-09-06 15:52:20|200503.4|200453.4|200506.7|200381.7|200506.7|200455.2|200469|200381.7|23
1725637950000|2024-09-06 15:52:30|200509.9|200384.9|200548.5|200423.5|200548.5|200423.5|200509.9|200384.9|23
1725637960000|2024-09-06 15:52:40|200546.9|200421.9|200481.6|200356.6|200546.9|200421.9|200461.3|200336.3|35
1725637970000|2024-09-06 15:52:50|200480.7|200355.7|200480.9|200355.9|200484.3|200359.3|200444|200319|22
1725637980000|2024-09-06 15:53:00|200482.3|200357.3|200392.1|200342.1|200482.3|200357.3|200392.1|200292.5|24
1725637990000|2024-09-06 15:53:10|200395.1|200345.1|200392.9|200342.9|200399.9|200349.9|200392.9|200342.9|27
1725638000000|2024-09-06 15:53:20|200394.9|200344.9|200377.7|200327.7|200412.1|200344.9|200376.8|200286.1|12
1725638010000|2024-09-06 15:53:30|200378.6|200328.6|200355.5|200305.5|200391.8|200341.8|200345.2|200295.2|22
1725638020000|2024-09-06 15:53:40|200351.9|200301.9|200458.1|200333.1|200473.6|200348.6|200334.8|200284.8|28
1725638030000|2024-09-06 15:53:50|200471.4|200346.4|200457.6|200332.6|200472.9|200347.9|200452.9|200327.9|21
1725638040000|2024-09-06 15:54:00|200454|200329|200451.2|200326.2|200457.5|200332.5|200445.9|200320.9|18
1725638050000|2024-09-06 15:54:10|200451.7|200326.7|200392.8|200267.8|200462.7|200337.7|200386.8|200261.8|27
1725638060000|2024-09-06 15:54:20|200390.8|200265.8|200391|200266|200402.1|200277.1|200381.8|200256.8|27
1725638070000|2024-09-06 15:54:30|200389.7|200264.7|200418.4|200293.4|200418.4|200293.4|200364.7|200239.7|23
1725638080000|2024-09-06 15:54:40|200420.1|200295.1|200423.4|200298.4|200425|200300|200413.6|200288.6|18
1725638090000|2024-09-06 15:54:50|200424.6|200299.6|200425.2|200300.2|200435.6|200310.6|200417.1|200292.1|21
1725638100000|2024-09-06 15:55:00|200423.8|200298.8|200371.8|200321.8|200423.8|200322.8|200371.7|200287|21
1725638110000|2024-09-06 15:55:10|200373.1|200323.1|200362.4|200312.4|200387.1|200337.1|200360.5|200310.5|20
1725638120000|2024-09-06 15:55:20|200362.6|200312.6|200341.3|200291.3|200364|200314|200338.1|200288.1|24
1725638130000|2024-09-06 15:55:30|200340.8|200290.8|200392.8|200342.8|200394.4|200344.4|200334.3|200284.3|37
1725638140000|2024-09-06 15:55:40|200385.8|200335.8|200432.9|200307.9|200432.9|200347.1|200382.6|200299.5|33
1725638150000|2024-09-06 15:55:50|200427.7|200302.7|200431|200306|200433.4|200308.4|200422.5|200297.5|34
1725638160000|2024-09-06 15:56:00|200430|200305|200443.4|200318.4|200444.1|200319.1|200420.8|200295.8|26
1725638170000|2024-09-06 15:56:10|200445.9|200320.9|200493.1|200368.1|200495.9|200370.9|200445.9|200320.9|20
1725638180000|2024-09-06 15:56:20|200490.1|200365.1|200497.8|200372.8|200535.8|200410.8|200490.1|200365.1|27
1725638190000|2024-09-06 15:56:30|200496.6|200371.6|200466.1|200341.1|200497.2|200372.2|200451.3|200326.3|30
1725638200000|2024-09-06 15:56:40|200471.3|200346.3|200468.5|200343.5|200472.9|200347.9|200463.1|200338.1|32
1725638210000|2024-09-06 15:56:50|200463.4|200338.4|200456|200331|200480.8|200355.8|200449|200324|39
1725638220000|2024-09-06 15:57:00|200462.3|200337.3|200492.9|200367.9|200496.6|200371.6|200458.8|200333.8|28
1725638230000|2024-09-06 15:57:10|200494.2|200369.2|200474.4|200349.4|200498.4|200373.4|200435.8|200310.8|29
1725638240000|2024-09-06 15:57:20|200475.8|200350.8|200471.6|200346.6|200475.8|200350.8|200459.8|200334.8|36
1725638250000|2024-09-06 15:57:30|200473|200348|200475.7|200350.7|200475.7|200350.7|200460.1|200335.1|15
1725638260000|2024-09-06 15:57:40|200479.7|200354.7|200512.6|200387.6|200513.5|200388.5|200479.7|200354.7|19
1725638270000|2024-09-06 15:57:50|200526.9|200401.9|200541.7|200416.7|200546.2|200421.2|200525.7|200400.7|19
1725638280000|2024-09-06 15:58:00|200574.3|200449.3|200554.7|200429.7|200574.3|200449.3|200530.9|200405.9|29
1725638290000|2024-09-06 15:58:10|200556.6|200431.6|200549.5|200424.5|200560.6|200435.6|200542.5|200417.5|23
1725638300000|2024-09-06 15:58:20|200546.6|200421.6|200565.6|200440.6|200565.6|200440.6|200544.4|200419.4|17
1725638310000|2024-09-06 15:58:30|200564.9|200439.9|200555.2|200430.2|200564.9|200439.9|200544.3|200419.3|17
1725638320000|2024-09-06 15:58:40|200555.9|200430.9|200506.6|200381.6|200560.9|200435.9|200501.4|200376.4|29
1725638330000|2024-09-06 15:58:50|200510.1|200385.1|200503.4|200378.4|200519.2|200394.2|200500.9|200375.9|27
1725638340000|2024-09-06 15:59:00|200502.2|200377.2|200514.7|200389.7|200514.7|200389.7|200501.4|200376.4|18
1725638350000|2024-09-06 15:59:10|200513.3|200388.3|200517.8|200392.8|200517.9|200392.9|200507.4|200382.4|15
1725638360000|2024-09-06 15:59:20|200514.2|200389.2|200462.6|200337.6|200514.2|200389.2|200448.8|200323.8|32
1725638370000|2024-09-06 15:59:30|200464.9|200339.9|200476.7|200351.7|200480.7|200355.7|200461.8|200336.8|28
1725638380000|2024-09-06 15:59:40|200479.2|200354.2|200485.4|200360.4|200489.3|200364.3|200477.9|200352.9|37
1725638390000|2024-09-06 15:59:50|200485.3|200360.3|200474.9|200424.9|200485.9|200425.8|200445.4|200357.2|32
1725638400000|2024-09-06 16:00:00|200479.3|200429.3|200660.2|200535.2|200660.2|200535.2|200478.9|200397.7|34
1725638410000|2024-09-06 16:00:10|200663.3|200538.3|200651.5|200526.5|200664.3|200539.3|200618.3|200493.3|23
1725638420000|2024-09-06 16:00:20|200653.9|200528.9|200657.4|200532.4|200692.7|200567.7|200653.9|200528.9|21
1725638430000|2024-09-06 16:00:30|200658.9|200533.9|200641.9|200516.9|200683.8|200558.8|200621.1|200496.1|29
1725638440000|2024-09-06 16:00:40|200641.1|200516.1|200643.5|200518.5|200652.4|200527.4|200641.1|200516.1|18
1725638450000|2024-09-06 16:00:50|200641.6|200516.6|200613.2|200488.2|200646.8|200521.8|200612|200487|30
1725638460000|2024-09-06 16:01:00|200603.8|200478.8|200565.3|200440.3|200603.9|200478.9|200562.5|200437.5|25
1725638470000|2024-09-06 16:01:10|200609.6|200484.6|200624|200499|200634|200509|200607.5|200482.5|31
1725638480000|2024-09-06 16:01:20|200625.1|200500.1|200560.5|200435.5|200625.1|200500.1|200560.5|200435.5|28
1725638490000|2024-09-06 16:01:30|200560.3|200435.3|200526.3|200401.3|200560.3|200435.3|200522.7|200397.7|30
1725638500000|2024-09-06 16:01:40|200526.4|200401.4|200516.4|200391.4|200528.2|200403.2|200494|200369|34
1725638510000|2024-09-06 16:01:50|200518|200393|200413.5|200288.5|200518|200414.1|200386.3|200288.5|30
1725638520000|2024-09-06 16:02:00|200418.8|200293.8|200389.3|200264.3|200418.8|200293.8|200374.8|200249.8|30
1725638530000|2024-09-06 16:02:10|200389.9|200264.9|200451.4|200326.4|200451.4|200326.4|200388.1|200263.1|23
1725638540000|2024-09-06 16:02:20|200452.7|200327.7|200469.2|200344.2|200486.9|200361.9|200452.7|200327.7|29
1725638550000|2024-09-06 16:02:30|200472.2|200347.2|200555|200430|200562.6|200437.6|200460.6|200335.6|39
1725638560000|2024-09-06 16:02:40|200553.9|200428.9|200544.3|200419.3|200557.8|200432.8|200544.3|200419.3|19
1725638570000|2024-09-06 16:02:50|200545|200420|200553.6|200428.6|200561.6|200436.6|200541.8|200416.8|24
1725638580000|2024-09-06 16:03:00|200553.5|200428.5|200572.1|200447.1|200572.1|200447.1|200551.3|200426.3|17
1725638590000|2024-09-06 16:03:10|200571.4|200446.4|200567.1|200442.1|200571.9|200446.9|200564.6|200439.6|16
1725638600000|2024-09-06 16:03:20|200573.3|200448.3|200548.2|200423.2|200575.1|200450.1|200546.5|200421.5|17
1725638610000|2024-09-06 16:03:30|200547.3|200422.3|200463.2|200338.2|200547.3|200422.3|200463.2|200338.2|21
1725638620000|2024-09-06 16:03:40|200464.8|200339.8|200429.2|200379.2|200472.4|200379.4|200418.1|200307|22
1725638630000|2024-09-06 16:03:50|200436.5|200386.5|200421.2|200296.2|200443.6|200393.6|200367.6|200296.2|20
1725638640000|2024-09-06 16:04:00|200421.7|200296.7|200385.9|200260.9|200424.3|200299.3|200385.9|200260.9|26
1725638650000|2024-09-06 16:04:10|200375.4|200250.4|200386.6|200261.6|200392.7|200267.7|200372|200247|31
1725638660000|2024-09-06 16:04:20|200387.6|200262.6|200394.6|200344.6|200452.4|200353.3|200387.5|200262.5|32
1725638670000|2024-09-06 16:04:30|200395.3|200345.3|200413.4|200363.4|200417.2|200367.2|200391.3|200341.3|23
1725638680000|2024-09-06 16:04:40|200414.4|200364.4|200450|200400|200450|200400|200411.3|200361.3|24
1725638690000|2024-09-06 16:04:50|200448.5|200398.5|200436.8|200386.8|200448.5|200398.5|200420.8|200370.8|28
1725638700000|2024-09-06 16:05:00|200434.4|200384.4|200529.9|200479.9|200529.9|200479.9|200429.6|200379.6|29
1725638710000|2024-09-06 16:05:10|200529.2|200479.2|200582.1|200457.1|200588.3|200493.1|200527.7|200453.4|20
1725638720000|2024-09-06 16:05:20|200581.5|200456.5|200640.4|200515.4|200648.9|200523.9|200579.7|200454.7|21
1725638730000|2024-09-06 16:05:30|200642|200517|200579.2|200454.2|200644.3|200519.3|200579.2|200454.2|20
1725638740000|2024-09-06 16:05:40|200580.7|200455.7|200628|200503|200631.7|200506.7|200579.1|200454.1|21
1725638750000|2024-09-06 16:05:50|200626.2|200501.2|200624.4|200499.4|200656.4|200531.4|200611.1|200486.1|25
1725638760000|2024-09-06 16:06:00|200621.9|200496.9|200663.5|200538.5|200670.9|200545.9|200621.9|200496.9|33
1725638770000|2024-09-06 16:06:10|200662.8|200537.8|200622.5|200497.5|200662.8|200537.8|200622.5|200497.5|26
1725638780000|2024-09-06 16:06:20|200620.8|200495.8|200533|200408|200623.4|200498.4|200530.3|200405.3|26
1725638790000|2024-09-06 16:06:30|200531.1|200406.1|200559|200434|200564.3|200439.3|200529.4|200404.4|22
1725638800000|2024-09-06 16:06:40|200558.4|200433.4|200467.9|200342.9|200558.4|200433.4|200464.8|200339.8|28
1725638810000|2024-09-06 16:06:50|200468.8|200343.8|200468.7|200343.7|200475.8|200350.8|200467|200342|18
1725638820000|2024-09-06 16:07:00|200470|200345|200488.1|200363.1|200488.3|200363.3|200470|200345|13
1725638830000|2024-09-06 16:07:10|200487.1|200362.1|200474.1|200349.1|200487.1|200362.1|200470.3|200345.3|14
1725638840000|2024-09-06 16:07:20|200470.4|200345.4|200470.6|200345.6|200521.4|200454|200464.3|200339.3|26
1725638850000|2024-09-06 16:07:30|200468.4|200343.4|200471.7|200421.7|200471.7|200421.7|200443.1|200318.1|25
1725638860000|2024-09-06 16:07:40|200471.3|200421.3|200575.7|200450.7|200575.7|200485.9|200468.6|200371.7|18
1725638870000|2024-09-06 16:07:50|200592.7|200467.7|200563.6|200513.6|200613.2|200515.4|200563.6|200467.7|30
1725638880000|2024-09-06 16:08:00|200565.8|200515.8|200564.2|200514.2|200571.5|200521.5|200561.5|200511.5|26
1725638890000|2024-09-06 16:08:10|200564.3|200514.3|200576.3|200526.3|200576.3|200526.3|200537|200487|18
1725638900000|2024-09-06 16:08:20|200577.3|200527.3|200575.8|200450.8|200594|200544|200561.8|200436.8|25
1725638910000|2024-09-06 16:08:30|200574.3|200449.3|200530.9|200480.9|200579|200480.9|200528.3|200441.4|19
1725638920000|2024-09-06 16:08:40|200531.1|200481.1|200503|200378|200549.7|200481.1|200454.5|200371.3|16
1725638930000|2024-09-06 16:08:50|200503.5|200378.5|200510.4|200385.4|200513|200388|200503.5|200378.5|19
1725638940000|2024-09-06 16:09:00|200507.9|200382.9|200507.9|200382.9|200519|200394|200507.1|200382.1|22
1725638950000|2024-09-06 16:09:10|200509.4|200384.4|200504|200379|200512.4|200387.4|200476.1|200351.1|23
1725638960000|2024-09-06 16:09:20|200505.5|200380.5|200522.1|200397.1|200524.7|200399.7|200505.5|200380.5|17
1725638970000|2024-09-06 16:09:30|200522.8|200397.8|200516.8|200391.8|200522.8|200397.8|200510.7|200385.7|16
1725638980000|2024-09-06 16:09:40|200514.4|200389.4|200483.3|200358.3|200516.6|200391.6|200470.8|200345.8|25
1725638990000|2024-09-06 16:09:50|200482.7|200357.7|200480.6|200355.6|200485.8|200360.8|200472.5|200347.5|10
1725639000000|2024-09-06 16:10:00|200482.1|200357.1|200483.5|200358.5|200487.7|200362.7|200482.1|200357.1|12
1725639010000|2024-09-06 16:10:10|200485.1|200360.1|200486|200361|200486.3|200361.3|200484.1|200359.1|13
1725639020000|2024-09-06 16:10:20|200449.3|200399.3|200472.9|200422.9|200476.4|200426.4|200449.3|200399.3|12
1725639030000|2024-09-06 16:10:30|200474|200424|200432.6|200307.6|200484.2|200434.2|200411.1|200286.1|22
1725639040000|2024-09-06 16:10:40|200409|200359|200392.9|200267.9|200436.9|200360.2|200392.9|200267.9|25
1725639050000|2024-09-06 16:10:50|200370.2|200245.2|200345.6|200220.6|200382.6|200257.6|200328.9|200203.9|29
1725639060000|2024-09-06 16:11:00|200344.9|200219.9|200337.6|200212.6|200350.5|200225.5|200332.6|200207.6|22
1725639070000|2024-09-06 16:11:10|200334|200209|200322.9|200197.9|200338.6|200213.6|200319.3|200194.3|21
1725639080000|2024-09-06 16:11:20|200320.7|200195.7|200290.6|200165.6|200341|200216|200288.2|200163.2|24
1725639090000|2024-09-06 16:11:30|200287.9|200162.9|200298.8|200173.8|200316|200191|200287.9|200162.9|16
1725639100000|2024-09-06 16:11:40|200300.2|200175.2|200303.4|200178.4|200308.6|200183.6|200296.7|200171.7|24
1725639110000|2024-09-06 16:11:50|200302.7|200177.7|200200.3|200075.3|200304.4|200179.4|200195.1|200070.1|16
1725639120000|2024-09-06 16:12:00|200198.4|200073.4|200157.8|200032.8|200199.2|200074.2|200117.4|200024.1|28
1725639130000|2024-09-06 16:12:10|200160.9|200035.9|200177.5|200052.5|200185.8|200060.8|200155.5|200030.5|24
1725639140000|2024-09-06 16:12:20|200179.1|200054.1|200179.6|200054.6|200183.5|200058.5|200179.1|200054.1|10
1725639150000|2024-09-06 16:12:30|200181.2|200056.2|200199.6|200149.6|200202.9|200152.9|200181.2|200056.2|9
1725639160000|2024-09-06 16:12:40|200201.2|200151.2|200180.9|200130.9|200203.9|200153.9|200180.9|200130.9|12
1725639170000|2024-09-06 16:12:50|200182.9|200132.9|200170|200045|200183.5|200133.5|200113.3|199988.3|29
1725639180000|2024-09-06 16:13:00|200170.8|200045.8|200162.3|200037.3|200174|200049|200159.4|200034.4|26
1725639190000|2024-09-06 16:13:10|200161.7|200036.7|200145.3|200020.3|200161.8|200036.8|200139|200014|20
1725639200000|2024-09-06 16:13:20|200146.2|200021.2|200145.6|200020.6|200151.8|200026.8|200140.3|200015.3|24
1725639210000|2024-09-06 16:13:30|200145.2|200020.2|200145.9|200020.9|200145.9|200020.9|200096.4|199971.4|29
1725639220000|2024-09-06 16:13:40|200146.7|200021.7|200170.1|200045.1|200184.3|200059.3|200146.7|200021.7|17
1725639230000|2024-09-06 16:13:50|200170.4|200045.4|200149.9|200024.9|200172.5|200047.5|200149.9|200024.9|22
1725639240000|2024-09-06 16:14:00|200139.5|200014.5|200031.5|199906.5|200150|200025|200025.6|199900.6|31
1725639250000|2024-09-06 16:14:10|200032.1|199907.1|200053.6|199928.6|200061.8|199936.8|200029.3|199904.3|18
1725639260000|2024-09-06 16:14:20|200064.2|199939.2|200110.3|199985.3|200118.2|199993.2|200064.2|199939.2|22
1725639270000|2024-09-06 16:14:30|200105.7|199980.7|200133.9|200008.9|200133.9|200008.9|200064.8|199939.8|30
1725639280000|2024-09-06 16:14:40|200136.3|200011.3|200158.6|200033.6|200158.6|200033.6|200108.9|199983.9|27
1725639290000|2024-09-06 16:14:50|200155.4|200030.4|200101.4|199976.4|200155.4|200030.4|200099.8|199974.8|23
1725639300000|2024-09-06 16:15:00|200092.1|199967.1|200042.4|199917.4|200092.1|199967.1|200042.4|199917.4|16
1725639310000|2024-09-06 16:15:10|200044.1|199919.1|200047.8|199922.8|200058.8|199933.8|200042.8|199917.8|18
1725639320000|2024-09-06 16:15:20|200048.3|199923.3|200045.5|199920.5|200048.3|199923.3|200043.9|199918.9|10
1725639330000|2024-09-06 16:15:30|200044.2|199919.2|200081.6|199956.6|200081.6|199956.6|199995.7|199870.7|24
1725639340000|2024-09-06 16:15:40|200084.6|199959.6|200149.2|200024.2|200149.2|200024.2|200084.6|199959.6|22
1725639350000|2024-09-06 16:15:50|200153.9|200028.9|200196.1|200071.1|200196.2|200071.2|200153|200028|20
1725639360000|2024-09-06 16:16:00|200211.4|200086.4|200233.5|200108.5|200241.8|200116.8|200206.2|200081.2|19
1725639370000|2024-09-06 16:16:10|200232.4|200107.4|200233.2|200108.2|200233.5|200108.5|200232.4|200107.4|4
1725639380000|2024-09-06 16:16:20|200232.4|200107.4|200223.1|200098.1|200274.5|200149.5|200209.9|200084.9|23
1725639390000|2024-09-06 16:16:30|200222.3|200097.3|200293.1|200168.1|200296.3|200171.3|200219.3|200094.3|15
1725639400000|2024-09-06 16:16:40|200293.7|200168.7|200319.5|200194.5|200319.5|200194.5|200284.9|200159.9|22
1725639410000|2024-09-06 16:16:50|200321.2|200196.2|200212.5|200087.5|200323.6|200198.6|200200.3|200075.3|26
1725639420000|2024-09-06 16:17:00|200214|200089|200211.1|200086.1|200220|200095|200211.1|200086.1|11
1725639430000|2024-09-06 16:17:10|200212|200087|200151.3|200101.3|200226|200107.3|200148.8|200087|19
1725639440000|2024-09-06 16:17:20|200154.4|200104.4|200152.7|200027.7|200189.2|200104.4|200129.3|200004.3|20
1725639450000|2024-09-06 16:17:30|200150.1|200025.1|200166.1|200041.1|200167.9|200042.9|200136.5|200011.5|25
1725639460000|2024-09-06 16:17:40|200167.7|200042.7|200165.9|200040.9|200172.8|200047.8|200165.9|200040.9|11
1725639470000|2024-09-06 16:17:50|200166.7|200041.7|200167|200042|200168.7|200043.7|200162.2|200037.2|11
1725639480000|2024-09-06 16:18:00|200167.3|200042.3|200166.1|200041.1|200170|200045|200160.9|200035.9|27
1725639490000|2024-09-06 16:18:10|200167.6|200042.6|200185.8|200060.8|200185.8|200060.8|200158|200033|28
1725639500000|2024-09-06 16:18:20|200183.8|200058.8|200187|200062|200190.1|200065.1|200183.8|200058.8|15
1725639510000|2024-09-06 16:18:30|200188.1|200063.1|200186|200061|200191.5|200066.5|200185.4|200060.4|10
1725639520000|2024-09-06 16:18:40|200187.6|200062.6|200184.5|200059.5|200189.5|200064.5|200184.2|200059.2|12
1725639530000|2024-09-06 16:18:50|200186.5|200061.5|200189.7|200064.7|200189.7|200064.7|200186.5|200061.5|6
1725639540000|2024-09-06 16:19:00|200188.6|200063.6|200194.8|200069.8|200238.6|200113.6|200171.9|200046.9|28
1725639550000|2024-09-06 16:19:10|200195.5|200070.5|200178.9|200053.9|200219.8|200094.8|200177.1|200052.1|23
1725639560000|2024-09-06 16:19:20|200177.6|200052.6|200157.2|200032.2|200177.6|200052.6|200131.9|200006.9|25
1725639570000|2024-09-06 16:19:30|200155.8|200030.8|200174|200049|200186|200061|200155.8|200030.8|25
1725639580000|2024-09-06 16:19:40|200176.6|200051.6|200173|200048|200184.7|200059.7|200170.4|200045.4|21
1725639590000|2024-09-06 16:19:50|200171.8|200046.8|200172.3|200047.3|200191.5|200066.5|200170.1|200045.1|21
1725639600000|2024-09-06 16:20:00|200171.3|200046.3|200232.2|200107.2|200236|200111|200171.3|200046.3|21
1725639610000|2024-09-06 16:20:10|200233|200108|200228.6|200103.6|200233|200108|200217.5|200092.5|15
1725639620000|2024-09-06 16:20:20|200228.1|200103.1|200168.5|200043.5|200228.1|200103.1|200155.6|200030.6|24
1725639630000|2024-09-06 16:20:30|200170|200045|200162.2|200037.2|200172.5|200047.5|200158.5|200033.5|29
1725639640000|2024-09-06 16:20:40|200162|200037|200195.3|200070.3|200196.4|200071.4|200158.8|200033.8|26
1725639650000|2024-09-06 16:20:50|200195.9|200070.9|200169|200044|200198.4|200073.4|200162.9|200037.9|17
1725639660000|2024-09-06 16:21:00|200165.8|200040.8|200179.6|200054.6|200182.2|200057.2|200161|200036|17
1725639670000|2024-09-06 16:21:10|200180.1|200055.1|200185.1|200060.1|200188.4|200063.4|200179.4|200054.4|22
1725639680000|2024-09-06 16:21:20|200184.1|200059.1|200170.4|200045.4|200184.1|200059.1|200154.4|200029.4|20
1725639690000|2024-09-06 16:21:30|200168.5|200043.5|200179|200054|200189.2|200064.2|200168.5|200043.5|13
1725639700000|2024-09-06 16:21:40|200175.9|200050.9|200084.2|200034.2|200178.8|200053.8|200084.2|200034.2|17
1725639710000|2024-09-06 16:21:50|200083.6|200033.6|200126.4|200076.4|200126.9|200076.9|200079.2|200029.2|16
1725639720000|2024-09-06 16:22:00|200127.2|200077.2|200117.8|200067.8|200129.1|200079.1|200115.6|200065.6|21
1725639730000|2024-09-06 16:22:10|200118.1|200068.1|200156.2|200031.2|200159.8|200073.8|200118.1|200030.2|26
1725639740000|2024-09-06 16:22:20|200153.9|200028.9|200138.6|200013.6|200156.4|200031.4|200138.6|200013.6|12
1725639750000|2024-09-06 16:22:30|200140|200015|200138.8|200013.8|200141.5|200016.5|200134.2|200009.2|8
1725639760000|2024-09-06 16:22:40|200144.3|200019.3|200161.1|200036.1|200161.1|200036.1|200140.7|200015.7|10
1725639770000|2024-09-06 16:22:50|200159.1|200034.1|200148.1|200023.1|200159.1|200034.1|200146.6|200021.6|13
1725639780000|2024-09-06 16:23:00|200149.9|200024.9|200161.7|200036.7|200162.7|200037.7|200149.8|200024.8|13
1725639790000|2024-09-06 16:23:10|200159.5|200034.5|200143.7|200018.7|200160.2|200035.2|200140.9|200015.9|12
1725639800000|2024-09-06 16:23:20|200142.6|200017.6|200142.5|200017.5|200145.1|200020.1|200139.5|200014.5|12
1725639810000|2024-09-06 16:23:30|200139.9|200014.9|200107.9|200057.9|200139.9|200075.3|200105.4|200014.9|13
1725639820000|2024-09-06 16:23:40|200108.9|200058.9|200107.5|200057.5|200109.7|200059.7|200107.5|200057.5|6
1725639830000|2024-09-06 16:23:50|200108.4|200058.4|200107.3|200057.3|200108.4|200058.4|200107.2|200057.2|10
1725639840000|2024-09-06 16:24:00|200108.7|200058.7|200108.4|200058.4|200109.3|200059.3|200107.6|200057.6|5
1725639850000|2024-09-06 16:24:10|200108.6|200058.6|200017.5|199967.5|200109.2|200059.2|200010.4|199960.4|20
1725639860000|2024-09-06 16:24:20|200019|199969|200060.4|199935.4|200088.1|200031.9|200018.7|199935.4|28
1725639870000|2024-09-06 16:24:30|200081.5|199956.5|200073.9|199948.9|200084.2|199959.2|200064.7|199939.7|19
1725639880000|2024-09-06 16:24:40|200071.1|199946.1|200063.3|199938.3|200075.4|199950.4|200061.1|199936.1|14
1725639890000|2024-09-06 16:24:50|200064.6|199939.6|200075.9|199950.9|200093.8|199968.8|200062.6|199937.6|16
1725639900000|2024-09-06 16:25:00|200077.1|199952.1|200072.9|199947.9|200077.1|199952.1|200062.4|199937.4|18
1725639910000|2024-09-06 16:25:10|200062.1|199937.1|200076.3|199951.3|200081.6|199956.6|200062.1|199937.1|25
1725639920000|2024-09-06 16:25:20|200076.7|199951.7|200079|199954|200083.8|199958.8|200062.4|199937.4|21
1725639930000|2024-09-06 16:25:30|200083.4|199958.4|200075|199950|200083.4|199958.4|200075|199950|24
1725639940000|2024-09-06 16:25:40|200075.4|199950.4|200071.3|199946.3|200078.1|199953.1|200060.7|199935.7|26
1725639950000|2024-09-06 16:25:50|200073|199948|200066|199941|200073|199948|200059.5|199934.5|11
1725639960000|2024-09-06 16:26:00|200067.8|199942.8|200064|199939|200067.8|199942.8|200062.6|199937.6|15
1725639970000|2024-09-06 16:26:10|200059.7|199934.7|200064.5|199939.5|200064.5|199939.5|200059.4|199934.4|13
1725639980000|2024-09-06 16:26:20|200063.1|199938.1|200077.9|199952.9|200113.8|199988.8|200059|199934|23
1725639990000|2024-09-06 16:26:30|200092.8|199967.8|200138.1|200013.1|200138.2|200013.2|200092.8|199967.8|32
1725640000000|2024-09-06 16:26:40|200138.7|200013.7|200140.9|200015.9|200142.5|200017.5|200127.9|200002.9|23
1725640010000|2024-09-06 16:26:50|200138.5|200013.5|200067|199942|200140.6|200015.6|200025.7|199900.7|25
1725640020000|2024-09-06 16:27:00|200067.5|199942.5|200038.6|199913.6|200067.5|199942.5|200028.8|199903.8|38
1725640030000|2024-09-06 16:27:10|200040.4|199915.4|200041.8|199916.8|200042.5|199917.5|200035.2|199910.2|33
1725640040000|2024-09-06 16:27:20|200041|199916|200091.9|199966.9|200095.6|199970.6|200037.6|199912.6|23
1725640050000|2024-09-06 16:27:30|200090.3|199965.3|200074.1|199949.1|200090.3|199965.3|200066.2|199941.2|16
1725640060000|2024-09-06 16:27:40|200069.9|199944.9|200091.3|199966.3|200091.3|199966.3|200069.9|199944.9|14
1725640070000|2024-09-06 16:27:50|200090.4|199965.4|200090.1|199965.1|200090.8|199965.8|200088.7|199963.7|8
1725640080000|2024-09-06 16:28:00|200087.7|199962.7|200086.6|199961.6|200087.7|199962.7|200079.7|199954.7|8
1725640090000|2024-09-06 16:28:10|200086.2|199961.2|200143.8|200018.8|200150.5|200025.5|200082.4|199957.4|27
1725640100000|2024-09-06 16:28:20|200143.2|200018.2|200158.3|200033.3|200158.3|200033.3|200137.7|200012.7|27
1725640110000|2024-09-06 16:28:30|200234.8|200109.8|200216.8|200091.8|200234.8|200109.8|200213.8|200088.8|24
1725640120000|2024-09-06 16:28:40|200219.2|200094.2|200208.2|200083.2|200219.2|200094.2|200204.4|200079.4|12
1725640130000|2024-09-06 16:28:50|200209.9|200084.9|200230.1|200105.1|200232.8|200107.8|200209.9|200084.9|15
1725640140000|2024-09-06 16:29:00|200232.7|200107.7|200231.4|200106.4|200235.4|200110.4|200229.1|200104.1|15
1725640150000|2024-09-06 16:29:10|200233.6|200108.6|200229|200104|200238.4|200113.4|200226.2|200101.2|20
1725640160000|2024-09-06 16:29:20|200230.3|200105.3|200221.6|200171.6|200232.9|200173.1|200213.1|200101.2|23
1725640170000|2024-09-06 16:29:30|200222.9|200172.9|200230.7|200180.7|200236.3|200186.3|200220.9|200170.9|36
1725640180000|2024-09-06 16:29:40|200229.6|200179.6|200250.7|200200.7|200291.4|200202.9|200209.9|200159.9|22
1725640190000|2024-09-06 16:29:50|200250.2|200200.2|200256.5|200206.5|200260|200210|200250.2|200200.2|14
1725640200000|2024-09-06 16:30:00|200259.1|200209.1|200176.6|200126.6|200259.8|200209.8|200175.3|200125.3|29
1725640210000|2024-09-06 16:30:10|200175.6|200125.6|200169.7|200119.7|200175.6|200125.6|200136.4|200086.4|17
1725640220000|2024-09-06 16:30:20|200169.6|200119.6|200151|200101|200180.8|200130.8|200148.2|200098.2|22
1725640230000|2024-09-06 16:30:30|200146.1|200096.1|200139|200089|200150.4|200100.4|200104.3|200054.3|26
1725640240000|2024-09-06 16:30:40|200141.2|200091.2|200177.5|200127.5|200181|200131|200141.2|200091.2|14
1725640250000|2024-09-06 16:30:50|200176.6|200126.6|200190|200140|200218.1|200168.1|200176.3|200126.3|32
1725640260000|2024-09-06 16:31:00|200189.4|200139.4|200237.8|200187.8|200238.4|200188.4|200188.5|200138.5|28
1725640270000|2024-09-06 16:31:10|200236.5|200186.5|200231.3|200181.3|200236.5|200186.5|200230.4|200180.4|11
1725640280000|2024-09-06 16:31:20|200232.5|200182.5|200234|200184|200235.8|200185.8|200232.5|200182.5|8
1725640290000|2024-09-06 16:31:30|200232.8|200182.8|200233.3|200183.3|200233.3|200183.3|200232.8|200182.8|2
1725640300000|2024-09-06 16:31:40|200232.4|200182.4|200193.2|200143.2|200232.4|200182.4|200172.6|200122.6|15
1725640310000|2024-09-06 16:31:50|200188.7|200138.7|200188.4|200138.4|200194.1|200144.1|200181.5|200131.5|33
1725640320000|2024-09-06 16:32:00|200206|200156|200202.9|200152.9|200206|200156|200199.9|200149.9|9
1725640330000|2024-09-06 16:32:10|200204.4|200154.4|200205.2|200155.2|200205.2|200155.2|200200.3|200150.3|11
1725640340000|2024-09-06 16:32:20|200207.4|200157.4|200261.4|200136.4|200262.3|200173.1|200207.4|200136.3|8
1725640350000|2024-09-06 16:32:30|200262.3|200137.3|200270|200145|200283.9|200158.9|200261.5|200136.5|13
1725640360000|2024-09-06 16:32:40|200268.8|200143.8|200254.7|200129.7|200269|200144|200253.7|200128.7|8
1725640370000|2024-09-06 16:32:50|200252.7|200127.7|200253.7|200128.7|200253.7|200128.7|200251.6|200126.6|5
1725640380000|2024-09-06 16:33:00|200255.3|200130.3|200241.8|200116.8|200306.5|200181.5|200240.7|200115.7|23
1725640390000|2024-09-06 16:33:10|200206.9|200156.9|200177.9|200127.9|200206.9|200156.9|200177.1|200127.1|30
1725640400000|2024-09-06 16:33:20|200180|200130|200158.5|200108.5|200193.6|200143.6|200158.5|200108.5|32
1725640410000|2024-09-06 16:33:30|200163.4|200113.4|200153.3|200103.3|200189.2|200139.2|200149.1|200099.1|26
1725640420000|2024-09-06 16:33:40|200156.8|200106.8|200065.5|200015.5|200156.8|200106.8|200061|200011|29
1725640430000|2024-09-06 16:33:50|200073|200023|200062.9|200012.9|200074.4|200024.4|200059.1|200009.1|22
1725640440000|2024-09-06 16:34:00|200062|200012|200088|199963|200090.1|200013|200048.9|199963|14
1725640450000|2024-09-06 16:34:10|200089.5|199964.5|200089.9|199964.9|200094.6|199969.6|200088.1|199963.1|11
1725640460000|2024-09-06 16:34:20|200087.3|199962.3|200029|199904|200087.3|199962.3|200013.8|199888.8|36
1725640470000|2024-09-06 16:34:30|200030.4|199905.4|200032.1|199907.1|200041.1|199916.1|200027.9|199902.9|23
1725640480000|2024-09-06 16:34:40|200031.7|199906.7|200027|199902|200032|199907|200026.3|199901.3|35
1725640490000|2024-09-06 16:34:50|200030.3|199905.3|200025.2|199900.2|200030.5|199905.5|200019.2|199894.2|29
1725640500000|2024-09-06 16:35:00|200017.2|199892.2|200025.9|199900.9|200034.3|199909.3|200017.2|199892.2|39
1725640510000|2024-09-06 16:35:10|200048|199923|199969.4|199919.4|200048|199938.9|199969.4|199889.9|33
1725640520000|2024-09-06 16:35:20|199969.8|199919.8|199862.2|199812.2|199970.7|199920.7|199862.2|199812.2|19
1725640530000|2024-09-06 16:35:30|199866.1|199816.1|199969.2|199844.2|199971.9|199846.9|199865.1|199815.1|20
1725640540000|2024-09-06 16:35:40|199968.1|199843.1|199972.7|199847.7|199972.7|199847.7|199968|199843|9
1725640550000|2024-09-06 16:35:50|199971.5|199846.5|200021.4|199896.4|200024.3|199899.3|199948.2|199823.2|21
1725640560000|2024-09-06 16:36:00|200016|199891|200000.5|199875.5|200037.7|199912.7|200000.5|199875.5|25
1725640570000|2024-09-06 16:36:10|199998.7|199873.7|200002.2|199877.2|200002.5|199877.5|199998.7|199873.7|18
1725640580000|2024-09-06 16:36:20|200002.1|199877.1|200034.7|199909.7|200037.4|199912.4|200001.3|199876.3|18
1725640590000|2024-09-06 16:36:30|200032.4|199907.4|200067.4|199942.4|200067.6|199942.6|200030|199905|26
1725640600000|2024-09-06 16:36:40|200066.7|199941.7|200064.9|199939.9|200069.1|199944.1|200063.1|199938.1|17
1725640610000|2024-09-06 16:36:50|200067.2|199942.2|200093.2|199968.2|200111.9|199986.9|200063.6|199938.6|26
1725640620000|2024-09-06 16:37:00|200092.6|199967.6|200103.4|199978.4|200115.5|199990.5|200092.6|199967.6|13
1725640630000|2024-09-06 16:37:10|200100.4|199975.4|200112.5|199987.5|200115.3|199990.3|200099.3|199974.3|14
1725640640000|2024-09-06 16:37:20|200113.1|199988.1|200090.2|199965.2|200113.1|199988.1|200090.2|199965.2|12
1725640650000|2024-09-06 16:37:30|200090.8|199965.8|200110|199985|200115.9|199990.9|200090.8|199965.8|22
1725640660000|2024-09-06 16:37:40|200106.4|199981.4|200031.1|199906.1|200109.8|199984.8|200031.1|199906.1|10
1725640670000|2024-09-06 16:37:50|200029.7|199904.7|199984.9|199859.9|200029.7|199904.7|199984.9|199859.9|19
1725640680000|2024-09-06 16:38:00|199987.2|199862.2|199993.5|199868.5|200009.2|199884.2|199987.2|199862.2|21
1725640690000|2024-09-06 16:38:10|199994.1|199869.1|200050.2|199925.2|200061.5|199936.5|199994.1|199869.1|25
1725640700000|2024-09-06 16:38:20|200052|199927|200092.9|199967.9|200097.4|199972.4|200050.3|199925.3|16
1725640710000|2024-09-06 16:38:30|200087.5|199962.5|200069|199944|200087.5|199962.5|200060.1|199935.1|20
1725640720000|2024-09-06 16:38:40|200072.2|199947.2|200071.2|199946.2|200073.2|199948.2|200069.9|199944.9|13
1725640730000|2024-09-06 16:38:50|200070.7|199945.7|200115.2|199990.2|200115.2|199990.2|200070.7|199945.7|14
1725640740000|2024-09-06 16:39:00|200114.1|199989.1|200128.3|200003.3|200130.5|200005.5|200112|199987|16
1725640750000|2024-09-06 16:39:10|200127.8|200002.8|200110.9|199985.9|200127.8|200002.8|200089.4|199964.4|8
1725640760000|2024-09-06 16:39:20|200109.2|199984.2|200104.8|199979.8|200111.4|199986.4|200096.9|199971.9|16
1725640770000|2024-09-06 16:39:30|200103.7|199978.7|200118.2|199993.2|200121.8|199996.8|200103.7|199978.7|18
1725640780000|2024-09-06 16:39:40|200121.4|199996.4|200114.7|200064.7|200151.4|200087.2|200099.7|199996.4|25
1725640790000|2024-09-06 16:39:50|200114.5|200064.5|200036.7|199986.7|200115.3|200065.3|200036.7|199986.7|29
1725640800000|2024-09-06 16:40:00|200045.9|199995.9|200036.5|199986.5|200050.5|200000.5|200003.2|199953.2|28
1725640810000|2024-09-06 16:40:10|200032.9|199982.9|200112.6|199987.6|200113.5|199988.5|200032.9|199937.5|26
1725640820000|2024-09-06 16:40:20|200112.4|199987.4|200099.8|199974.8|200114.2|199989.2|200099.2|199974.2|19
1725640830000|2024-09-06 16:40:30|200098.2|199973.2|200107.7|199982.7|200111.5|199986.5|200085.6|199960.6|15
1725640840000|2024-09-06 16:40:40|200105.1|199980.1|200079.1|199954.1|200107.1|199982.1|200063.7|199938.7|25
1725640850000|2024-09-06 16:40:50|200100.9|199975.9|200111.7|199986.7|200113.1|199988.1|200086.8|199961.8|20
1725640860000|2024-09-06 16:41:00|200109.9|199984.9|200035.6|199910.6|200113.7|199988.7|200025.2|199900.2|21
1725640870000|2024-09-06 16:41:10|200034.9|199909.9|200026.4|199901.4|200034.9|199909.9|200018.1|199893.1|21
1725640880000|2024-09-06 16:41:20|200031.4|199906.4|200041.4|199916.4|200047.5|199922.5|200025.5|199900.5|26
1725640890000|2024-09-06 16:41:30|200046.2|199921.2|200070.3|199945.3|200077|199952|200044.8|199919.8|26
1725640900000|2024-09-06 16:41:40|200068.6|199943.6|200057.6|199932.6|200068.6|199943.6|200054.6|199929.6|16
1725640910000|2024-09-06 16:41:50|200058.9|199933.9|200089.9|199964.9|200093|199968|200057.4|199932.4|18
1725640920000|2024-09-06 16:42:00|200090.3|199965.3|200045|199995|200090.3|200004.4|200029.7|199926.7|32
1725640930000|2024-09-06 16:42:10|200048.1|199998.1|199987.3|199937.3|200048.1|199998.1|199980.7|199930.7|26
1725640940000|2024-09-06 16:42:20|199986.8|199936.8|199976.5|199926.5|199989.2|199939.2|199972.6|199922.6|25
1725640950000|2024-09-06 16:42:30|199974.2|199924.2|199927.6|199877.6|199974.2|199924.2|199926.3|199876.3|16
1725640960000|2024-09-06 16:42:40|199928.9|199878.9|199963.4|199838.4|199964.6|199878.9|199928.9|199838.4|3
1725640970000|2024-09-06 16:42:50|199963.3|199838.3|199962.4|199837.4|199963.3|199838.3|199960.7|199835.7|4
1725640980000|2024-09-06 16:43:00|199961.5|199836.5|199912.7|199787.7|199962.4|199837.4|199911.7|199786.7|16
1725640990000|2024-09-06 16:43:10|199907.2|199782.2|199888.1|199763.1|199907.2|199782.2|199888.1|199763.1|13
1725641000000|2024-09-06 16:43:20|199890.1|199765.1|199887.2|199762.2|199890.1|199765.1|199886.4|199761.4|6
1725641010000|2024-09-06 16:43:30|199888|199763|199886|199761|199894.7|199769.7|199884.4|199759.4|13
1725641020000|2024-09-06 16:43:40|199887.6|199762.6|199885.5|199760.5|199918.2|199793.2|199885.5|199760.5|11
1725641030000|2024-09-06 16:43:50|199885.1|199760.1|199842.5|199717.5|199885.1|199760.1|199841.3|199716.3|9
1725641040000|2024-09-06 16:44:00|199841.6|199716.6|199833.9|199708.9|199851.1|199726.1|199832.7|199707.7|13
1725641050000|2024-09-06 16:44:10|199830.8|199705.8|199834.3|199709.3|199834.3|199709.3|199815|199690|17
1725641060000|2024-09-06 16:44:20|199835.5|199710.5|199840.5|199715.5|199888.3|199763.3|199835.5|199710.5|24
1725641070000|2024-09-06 16:44:30|199841.5|199716.5|199795.1|199745.1|199852.5|199746.3|199793.7|199703.4|19
1725641080000|2024-09-06 16:44:40|199796.3|199746.3|199898.8|199848.8|199902.3|199852.3|199796.3|199746.3|25
1725641090000|2024-09-06 16:44:50|199920.9|199870.9|199933.5|199883.5|199938.7|199888.7|199914.7|199864.7|19
1725641100000|2024-09-06 16:45:00|199934.7|199884.7|199934.8|199884.8|199948.6|199898.6|199933.6|199883.6|19
1725641110000|2024-09-06 16:45:10|199933.4|199883.4|199925.1|199875.1|199942.3|199892.3|199925.1|199875.1|19
1725641120000|2024-09-06 16:45:20|199924.5|199874.5|199981.6|199856.6|199989.7|199880|199924.5|199856.6|13
1725641130000|2024-09-06 16:45:30|199980.7|199855.7|199978|199853|199980.7|199855.7|199976.2|199851.2|4
1725641140000|2024-09-06 16:45:40|199979|199854|199893.3|199768.3|199982.1|199857.1|199889.4|199764.4|13
1725641150000|2024-09-06 16:45:50|199896.8|199771.8|199828.9|199703.9|199898.5|199773.5|199820.9|199695.9|24
1725641160000|2024-09-06 16:46:00|199825.7|199700.7|199844.6|199719.6|199847.3|199722.3|199821.8|199696.8|17
1725641170000|2024-09-06 16:46:10|199845.9|199720.9|199758.7|199708.7|199871.6|199746.6|199753.5|199668.5|16
1725641180000|2024-09-06 16:46:20|199758.8|199708.8|199765.8|199715.8|199769.9|199719.9|199757.1|199707.1|20
1725641190000|2024-09-06 16:46:30|199766.2|199716.2|199806.5|199681.5|199809.1|199727.6|199763.9|199674.1|17
1725641200000|2024-09-06 16:46:40|199805.1|199680.1|199810|199685|199815.9|199690.9|199798.1|199673.1|17
1725641210000|2024-09-06 16:46:50|199814.9|199689.9|199814.3|199689.3|199814.9|199689.9|199809.4|199684.4|12
1725641220000|2024-09-06 16:47:00|199815.5|199690.5|199833.8|199708.8|199860.1|199735.1|199815|199690|16
1725641230000|2024-09-06 16:47:10|199836|199711|199734.3|199684.3|199836.9|199711.9|199733.9|199644.2|28
1725641240000|2024-09-06 16:47:20|199733.8|199683.8|199832|199707|199837.1|199712.1|199733.8|199667.5|11
1725641250000|2024-09-06 16:47:30|199834.3|199709.3|199832.3|199707.3|199834.3|199709.3|199830.7|199705.7|13
1725641260000|2024-09-06 16:47:40|199834.3|199709.3|199910.8|199785.8|199919.3|199794.3|199834.3|199709.3|14
1725641270000|2024-09-06 16:47:50|199909.2|199784.2|199909.2|199784.2|199914|199789|199909.2|199784.2|6
1725641280000|2024-09-06 16:48:00|199907.6|199782.6|199891.7|199766.7|199907.6|199782.6|199889|199764|9
1725641290000|2024-09-06 16:48:10|199890|199765|199966.5|199841.5|199972.1|199847.1|199890|199765|21
1725641300000|2024-09-06 16:48:20|199965.2|199840.2|199970|199845|199977.2|199852.2|199961.7|199836.7|18
1725641310000|2024-09-06 16:48:30|199970.8|199845.8|199968.4|199843.4|199971.8|199846.8|199964.2|199839.2|11
1725641320000|2024-09-06 16:48:40|199969.8|199844.8|199978.9|199853.9|199978.9|199853.9|199966.2|199841.2|19
1725641330000|2024-09-06 16:48:50|199979.5|199854.5|200027.5|199902.5|200028|199903|199969.6|199844.6|17
1725641340000|2024-09-06 16:49:00|200033.7|199908.7|200072.8|199947.8|200076.5|199951.5|200031|199906|33
1725641350000|2024-09-06 16:49:10|200074.5|199949.5|200074.4|199949.4|200077|199952|200064.3|199939.3|20
1725641360000|2024-09-06 16:49:20|200071.5|199946.5|200085.1|199960.1|200091.9|199966.9|200071.5|199946.5|13
1725641370000|2024-09-06 16:49:30|200084.3|199959.3|200031.6|199906.6|200084.8|199959.8|200030.4|199905.4|17
1725641380000|2024-09-06 16:49:40|200030.4|199905.4|200032.9|199907.9|200049.8|199924.8|200030.4|199905.4|21
1725641390000|2024-09-06 16:49:50|200031.1|199906.1|200033.9|199908.9|200033.9|199908.9|200029|199904|15
1725641400000|2024-09-06 16:50:00|200033.4|199908.4|199937.1|199812.1|200033.4|199908.4|199934.4|199809.4|31
1725641410000|2024-09-06 16:50:10|199936.6|199811.6|199911.7|199786.7|199936.6|199811.6|199910.7|199785.7|24
1725641420000|2024-09-06 16:50:20|199910.6|199785.6|199905|199780|199911|199786|199903.6|199778.6|15
1725641430000|2024-09-06 16:50:30|199904.7|199779.7|199864.1|199739.1|199908.1|199783.1|199836.2|199711.2|31
1725641440000|2024-09-06 16:50:40|199860.9|199735.9|199832.5|199707.5|199860.9|199735.9|199820.7|199695.7|16
1725641450000|2024-09-06 16:50:50|199833.1|199708.1|199738|199613|199833.1|199708.1|199738|199613|14
1725641460000|2024-09-06 16:51:00|199741.5|199616.5|199661.3|199611.3|199757.7|199632.7|199657.5|199607.5|23
1725641470000|2024-09-06 16:51:10|199662.9|199612.9|199801.1|199676.1|199801.1|199713.1|199662.9|199612.2|19
1725641480000|2024-09-06 16:51:20|199804.1|199679.1|199828.5|199778.5|199834.5|199784.5|199789.1|199677.4|23
1725641490000|2024-09-06 16:51:30|199829.2|199779.2|199870|199745|199889.2|199779.2|199829.2|199744.6|20
1725641500000|2024-09-06 16:51:40|199871.1|199746.1|199868.4|199743.4|199936.4|199811.4|199868.4|199743.4|25
1725641510000|2024-09-06 16:51:50|199868.8|199743.8|199834|199709|199870.6|199745.6|199834|199709|20
1725641520000|2024-09-06 16:52:00|199832.4|199707.4|199864.6|199739.6|199864.6|199739.6|199796.5|199671.5|24
1725641530000|2024-09-06 16:52:10|199846.8|199721.8|199874.7|199749.7|199882.6|199757.6|199841.6|199716.6|23
1725641540000|2024-09-06 16:52:20|199873.5|199748.5|199862.4|199737.4|199874.7|199749.7|199860.3|199735.3|11
1725641550000|2024-09-06 16:52:30|199860.5|199735.5|199856.1|199731.1|199866.4|199741.4|199848.3|199723.3|18
1725641560000|2024-09-06 16:52:40|199849.2|199724.2|199814.8|199689.8|199851.4|199726.4|199814.8|199689.8|18
1725641570000|2024-09-06 16:52:50|199791.8|199666.8|199819.1|199694.1|199822|199697|199791.8|199666.8|18
1725641580000|2024-09-06 16:53:00|199820.2|199695.2|199817.2|199692.2|199833|199708|199813.8|199688.8|19
1725641590000|2024-09-06 16:53:10|199818.8|199693.8|199819.6|199694.6|199823.4|199698.4|199813.8|199688.8|24
1725641600000|2024-09-06 16:53:20|199818.9|199693.9|199797.5|199672.5|199818.9|199693.9|199797.5|199672.5|16
1725641610000|2024-09-06 16:53:30|199800.7|199675.7|199793.3|199668.3|199819.8|199694.8|199792.1|199667.1|19
1725641620000|2024-09-06 16:53:40|199791.2|199666.2|199809|199759|199826.9|199759|199778.1|199653.1|25
1725641630000|2024-09-06 16:53:50|199810.4|199760.4|199845.1|199720.1|199846.2|199763.8|199784.1|199717.8|28
1725641640000|2024-09-06 16:54:00|199846.4|199721.4|199836.3|199711.3|199846.4|199721.4|199836.3|199711.3|15
1725641650000|2024-09-06 16:54:10|199842.5|199717.5|199847.4|199722.4|199848.2|199723.2|199840.3|199715.3|14
1725641660000|2024-09-06 16:54:20|199848.7|199723.7|199847.7|199722.7|199849.1|199724.1|199842.6|199717.6|15
1725641670000|2024-09-06 16:54:30|199844.1|199719.1|199826.3|199701.3|199847.4|199722.4|199826.3|199701.3|13
1725641680000|2024-09-06 16:54:40|199824.9|199699.9|199828.8|199703.8|199828.8|199703.8|199824.9|199699.9|6
1725641690000|2024-09-06 16:54:50|199828.1|199703.1|199768.4|199718.4|199828.1|199718.9|199763.4|199674|22
1725641700000|2024-09-06 16:55:00|199768.9|199718.9|199753.2|199703.2|199773.2|199723.2|199750|199700|31
1725641710000|2024-09-06 16:55:10|199747.1|199697.1|199768.9|199718.9|199768.9|199718.9|199742.7|199692.7|26
1725641720000|2024-09-06 16:55:20|199768.4|199718.4|199813.6|199763.6|199816.2|199766.2|199759.3|199709.3|22
1725641730000|2024-09-06 16:55:30|199814.6|199764.6|199812.7|199762.7|199814.6|199764.6|199811.9|199761.9|12
1725641740000|2024-09-06 16:55:40|199814|199764|199808.6|199758.6|199814|199764|199807.1|199757.1|17
1725641750000|2024-09-06 16:55:50|199813.6|199763.6|199816.6|199766.6|199817.3|199767.3|199808.5|199758.5|15
1725641760000|2024-09-06 16:56:00|199817.4|199767.4|199816.4|199766.4|199818.2|199768.2|199816.4|199766.4|10
1725641770000|2024-09-06 16:56:10|199820.4|199770.4|199952.4|199902.4|199954.4|199904.4|199816.1|199766.1|24
1725641780000|2024-09-06 16:56:20|199952.9|199902.9|199967.7|199917.7|199978.6|199928.6|199949.5|199899.5|27
1725641790000|2024-09-06 16:56:30|199964.1|199914.1|199883.1|199833.1|199966.3|199916.3|199882.3|199832.3|26
1725641800000|2024-09-06 16:56:40|199850.6|199800.6|199895.9|199845.9|199896.7|199846.7|199843.6|199793.6|30
1725641810000|2024-09-06 16:56:50|199904.6|199854.6|199881.2|199831.2|199905.2|199855.2|199881.2|199831.2|29
1725641820000|2024-09-06 16:57:00|199878.3|199828.3|199848|199798|199880.5|199830.5|199848|199798|29
1725641830000|2024-09-06 16:57:10|199839.6|199789.6|199872.7|199822.7|199873.7|199823.7|199839.6|199789.6|18
1725641840000|2024-09-06 16:57:20|199874|199824|199856.8|199806.8|199874.7|199824.7|199856.8|199806.8|15
1725641850000|2024-09-06 16:57:30|199857.3|199807.3|199927.7|199802.7|199929.7|199841.1|199857.3|199799.3|21
1725641860000|2024-09-06 16:57:40|199930.1|199805.1|199926|199801|199930.7|199805.7|199923.2|199798.2|21
1725641870000|2024-09-06 16:57:50|199925.2|199800.2|199923.2|199873.2|199963|199889.2|199921.4|199796.4|29
1725641880000|2024-09-06 16:58:00|199922|199872|199906|199856|199928.7|199878.7|199905|199855|30
1725641890000|2024-09-06 16:58:10|199905|199855|199899.8|199849.8|199915.2|199865.2|199898.6|199848.6|30
1725641900000|2024-09-06 16:58:20|199901.4|199851.4|199825.5|199775.5|199901.8|199851.8|199808.9|199758.9|23
1725641910000|2024-09-06 16:58:30|199843.1|199793.1|199857.7|199807.7|199866.1|199816.1|199843.1|199793.1|38
1725641920000|2024-09-06 16:58:40|199855.9|199805.9|199810.4|199760.4|199860.4|199805.9|199804.9|199730.2|29
1725641930000|2024-09-06 16:58:50|199806.1|199756.1|199825.3|199775.3|199827.4|199777.4|199805.5|199755.5|19
1725641940000|2024-09-06 16:59:00|199826.7|199776.7|199792.1|199742.1|199829|199779|199786.5|199736.5|33
1725641950000|2024-09-06 16:59:10|199778.4|199728.4|199777.8|199727.8|199781|199731|199769.6|199719.6|34
1725641960000|2024-09-06 16:59:20|199779.7|199729.7|199786.9|199736.9|199792.9|199742.9|199776.4|199726.4|28
1725641970000|2024-09-06 16:59:30|199784.8|199734.8|199778.5|199728.5|199794.7|199744.7|199777.1|199727.1|27
1725641980000|2024-09-06 16:59:40|199777.7|199727.7|199780.2|199730.2|199781.9|199731.9|199777.7|199727.7|14
1725641990000|2024-09-06 16:59:50|199780.1|199730.1|199777.2|199727.2|199781.2|199731.2|199776.2|199726.2|18
1725642000000|2024-09-06 17:00:00|199776.8|199726.8|199751.2|199701.2|199776.8|199726.8|199692.9|199642.9|31
1725642010000|2024-09-06 17:00:10|199787.8|199737.8|199769.9|199719.9|199793.6|199743.6|199766.4|199716.4|33
1725642020000|2024-09-06 17:00:20|199771.2|199721.2|199766.3|199716.3|199778.5|199728.5|199766.1|199716.1|28
1725642030000|2024-09-06 17:00:30|199762.6|199712.6|199727.4|199677.4|199765.8|199715.8|199692.8|199642.8|31
1725642040000|2024-09-06 17:00:40|199730.3|199680.3|199769.1|199719.1|199809.3|199719.1|199722.8|199672.8|24
1725642050000|2024-09-06 17:00:50|199768.5|199718.5|199802|199752|199805.8|199755.8|199738.8|199688.8|30
1725642060000|2024-09-06 17:01:00|199814.4|199764.4|199769.1|199719.1|199816.5|199766.5|199769.1|199719.1|26
1725642070000|2024-09-06 17:01:10|199780|199730|199768.9|199718.9|199782.8|199732.8|199764|199714|28
1725642080000|2024-09-06 17:01:20|199769.7|199719.7|199790.9|199740.9|199802.2|199752.2|199764.4|199714.4|24
1725642090000|2024-09-06 17:01:30|199788.2|199738.2|199794.7|199744.7|199794.7|199744.7|199785.6|199735.6|30
1725642100000|2024-09-06 17:01:40|199794.3|199744.3|199792.8|199742.8|199796|199746|199786.4|199736.4|28
1725642110000|2024-09-06 17:01:50|199793.3|199743.3|199780.4|199730.4|199793.3|199743.3|199779.5|199729.5|24
1725642120000|2024-09-06 17:02:00|199781.5|199731.5|199786.2|199736.2|199800.2|199750.2|199778.6|199728.6|33
1725642130000|2024-09-06 17:02:10|199790.2|199740.2|199707.5|199657.5|199790.2|199740.2|199699.8|199649.8|34
1725642140000|2024-09-06 17:02:20|199707.4|199657.4|199798.8|199748.8|199798.8|199748.8|199702.2|199652.2|28
1725642150000|2024-09-06 17:02:30|199797.1|199747.1|199779.7|199729.7|199797.1|199747.1|199771.9|199721.9|28
1725642160000|2024-09-06 17:02:40|199778.9|199728.9|199778.1|199728.1|199785.2|199735.2|199775.2|199725.2|30
1725642170000|2024-09-06 17:02:50|199779.4|199729.4|199776.8|199726.8|199781|199731|199774.6|199724.6|25
1725642180000|2024-09-06 17:03:00|199777.2|199727.2|199697.9|199572.9|199777.2|199727.2|199692.9|199567.9|24
1725642190000|2024-09-06 17:03:10|199695.5|199570.5|199649.6|199524.6|199695.5|199570.5|199626.4|199501.4|27
1725642200000|2024-09-06 17:03:20|199668.4|199543.4|199650|199525|199669.7|199544.7|199643.9|199518.9|24
1725642210000|2024-09-06 17:03:30|199646.8|199521.8|199647|199522|199650.7|199525.7|199634.5|199509.5|25
1725642220000|2024-09-06 17:03:40|199647.8|199522.8|199640.6|199515.6|199650.2|199525.2|199639.7|199514.7|19
1725642230000|2024-09-06 17:03:50|199639.3|199514.3|199661.1|199536.1|199680.4|199555.4|199616.4|199491.4|22
1725642240000|2024-09-06 17:04:00|199659.7|199534.7|199651.8|199601.8|199659.7|199606.9|199621|199533.6|26
1725642250000|2024-09-06 17:04:10|199649.6|199599.6|199586.6|199536.6|199649.6|199599.6|199582.4|199532.4|16
1725642260000|2024-09-06 17:04:20|199587.6|199537.6|199507.6|199457.6|199587.6|199537.6|199507.6|199457.6|37
1725642270000|2024-09-06 17:04:30|199508.4|199458.4|199572.8|199522.8|199610.7|199560.7|199508.2|199458.2|32
1725642280000|2024-09-06 17:04:40|199572.2|199522.2|199589.2|199539.2|199595|199545|199566.8|199516.8|29
1725642290000|2024-09-06 17:04:50|199588.5|199538.5|199651.3|199601.3|199682.8|199632.8|199588.5|199538.5|32
1725642300000|2024-09-06 17:05:00|199649.7|199599.7|199652.8|199602.8|199659.3|199609.3|199643.1|199593.1|21
1725642310000|2024-09-06 17:05:10|199651.3|199601.3|199677.9|199627.9|199690.6|199640.6|199651.3|199601.3|24
1725642320000|2024-09-06 17:05:20|199677.4|199627.4|199728.9|199678.9|199728.9|199678.9|199669|199619|17
1725642330000|2024-09-06 17:05:30|199734.1|199684.1|199698.6|199648.6|199734.1|199684.1|199681.1|199631.1|23
1725642340000|2024-09-06 17:05:40|199700.8|199650.8|199735|199685|199741.8|199691.8|199700.8|199650.8|16
1725642350000|2024-09-06 17:05:50|199743.3|199693.3|199714.8|199664.8|199743.3|199693.3|199714|199664|29
1725642360000|2024-09-06 17:06:00|199716.2|199666.2|199717.8|199667.8|199742.9|199692.9|199711.3|199661.3|28
1725642370000|2024-09-06 17:06:10|199718.2|199668.2|199743.7|199693.7|199743.7|199693.7|199711.1|199661.1|22
1725642380000|2024-09-06 17:06:20|199744.9|199694.9|199740.8|199690.8|199747.4|199697.4|199722.6|199672.6|28
1725642390000|2024-09-06 17:06:30|199739.5|199689.5|199752.6|199702.6|199757.5|199707.5|199736.1|199686.1|21
1725642400000|2024-09-06 17:06:40|199751.3|199701.3|199781.2|199731.2|199787.3|199737.3|199741.7|199691.7|27
1725642410000|2024-09-06 17:06:50|199779.7|199729.7|199683.7|199633.7|199781.2|199731.2|199675.7|199625.7|15
1725642420000|2024-09-06 17:07:00|199684.7|199634.7|199700.3|199650.3|199702.1|199652.1|199684.7|199634.7|23
1725642430000|2024-09-06 17:07:10|199700.9|199650.9|199733.1|199608.1|199738.9|199671.4|199700.9|199591.4|23
1725642440000|2024-09-06 17:07:20|199734.7|199609.7|199785.8|199735.8|199817.9|199735.8|199732.1|199607.1|12
1725642450000|2024-09-06 17:07:30|199784.8|199734.8|199792.1|199742.1|199794|199744|199775.8|199725.8|12
1725642460000|2024-09-06 17:07:40|199787.7|199737.7|199791.2|199741.2|199791.3|199741.3|199775.5|199725.5|16
1725642470000|2024-09-06 17:07:50|199792.5|199742.5|199777.4|199727.4|199792.5|199742.5|199777.4|199727.4|12
1725642480000|2024-09-06 17:08:00|199775.8|199725.8|199774.2|199724.2|199804.8|199754.8|199774.2|199724.2|18
1725642490000|2024-09-06 17:08:10|199773.6|199723.6|199781|199731|199781|199731|199773.6|199723.6|23
1725642500000|2024-09-06 17:08:20|199779.4|199729.4|199791.2|199741.2|199802.8|199752.8|199777.8|199727.8|22
1725642510000|2024-09-06 17:08:30|199788.8|199738.8|199790.8|199740.8|199793.4|199743.4|199788.6|199738.6|15
1725642520000|2024-09-06 17:08:40|199789.2|199739.2|199789.2|199739.2|199791.7|199741.7|199789.2|199739.2|9
1725642530000|2024-09-06 17:08:50|199790.4|199740.4|199658.3|199608.3|199790.4|199740.4|199658.3|199582.5|31
1725642540000|2024-09-06 17:09:00|199657.8|199607.8|199656.5|199606.5|199674.2|199624.2|199655.1|199605.1|26
1725642550000|2024-09-06 17:09:10|199657|199607|199644.1|199594.1|199657|199607|199610.7|199560.7|25
1725642560000|2024-09-06 17:09:20|199643.5|199593.5|199631.5|199581.5|199644.3|199594.3|199630.8|199580.8|19
1725642570000|2024-09-06 17:09:30|199628.9|199578.9|199599|199549|199628.9|199578.9|199599|199549|17
1725642580000|2024-09-06 17:09:40|199598.4|199548.4|199600.3|199550.3|199604|199554|199591|199541|18
1725642590000|2024-09-06 17:09:50|199600.1|199550.1|199593.5|199543.5|199605.4|199555.4|199579|199529|20
1725642600000|2024-09-06 17:10:00|199594.5|199544.5|199604|199554|199607.4|199557.4|199585.1|199535.1|21
1725642610000|2024-09-06 17:10:10|199603.2|199553.2|199601|199551|199615.9|199565.9|199600.8|199550.8|17
1725642620000|2024-09-06 17:10:20|199602.4|199552.4|199616.1|199566.1|199617.4|199567.4|199602.4|199552.4|10
1725642630000|2024-09-06 17:10:30|199617.5|199567.5|199608.8|199558.8|199617.5|199567.5|199607.8|199557.8|11
1725642640000|2024-09-06 17:10:40|199608|199558|199608.6|199558.6|199612.4|199562.4|199599.6|199549.6|19
1725642650000|2024-09-06 17:10:50|199608.9|199558.9|199580.1|199530.1|199608.9|199558.9|199578.8|199528.8|14
1725642660000|2024-09-06 17:11:00|199550.5|199500.5|199542.8|199492.8|199550.5|199500.5|199538.2|199488.2|14
1725642670000|2024-09-06 17:11:10|199543.5|199493.5|199589.5|199539.5|199593.8|199543.8|199542.6|199492.6|16
1725642680000|2024-09-06 17:11:20|199588.7|199538.7|199574.1|199524.1|199589.6|199539.6|199572|199522|15
1725642690000|2024-09-06 17:11:30|199572.1|199522.1|199580.6|199530.6|199580.9|199530.9|199550|199500|28
1725642700000|2024-09-06 17:11:40|199581.6|199531.6|199635.7|199585.7|199647.9|199597.9|199580.8|199530.8|19
1725642710000|2024-09-06 17:11:50|199634.8|199584.8|199626.4|199576.4|199636.8|199586.8|199625|199575|11
1725642720000|2024-09-06 17:12:00|199576.5|199526.5|199583.6|199533.6|199586.8|199536.8|199561.1|199511.1|29
1725642730000|2024-09-06 17:12:10|199584.6|199534.6|199614.9|199564.9|199614.9|199564.9|199581.3|199531.3|26
1725642740000|2024-09-06 17:12:20|199613.8|199563.8|199611.6|199561.6|199614.5|199564.5|199604.7|199554.7|27
1725642750000|2024-09-06 17:12:30|199610.7|199560.7|199607.5|199557.5|199610.8|199560.8|199602.7|199552.7|21
1725642760000|2024-09-06 17:12:40|199605.4|199555.4|199599|199549|199613.1|199563.1|199594.5|199544.5|23
1725642770000|2024-09-06 17:12:50|199600.2|199550.2|199628.8|199578.8|199628.8|199578.8|199600.2|199550.2|8
1725642780000|2024-09-06 17:13:00|199630.4|199580.4|199627.5|199577.5|199631.4|199581.4|199619.2|199569.2|19
1725642790000|2024-09-06 17:13:10|199623.6|199573.6|199605.9|199555.9|199623.6|199573.6|199605.9|199555.9|17
1725642800000|2024-09-06 17:13:20|199607.1|199557.1|199602.3|199552.3|199607.1|199557.1|199588|199538|19
1725642810000|2024-09-06 17:13:30|199601.4|199551.4|199599.5|199549.5|199601.4|199551.4|199596.9|199546.9|10
1725642820000|2024-09-06 17:13:40|199598.6|199548.6|199602.9|199552.9|199603.8|199553.8|199598.3|199548.3|8
1725642830000|2024-09-06 17:13:50|199603.6|199553.6|199603.7|199553.7|199603.8|199553.8|199602.6|199552.6|5
1725642840000|2024-09-06 17:14:00|199602.9|199552.9|199605.3|199555.3|199605.3|199555.3|199599.2|199549.2|7
1725642850000|2024-09-06 17:14:10|199602.6|199552.6|199640.1|199590.1|199651.1|199601.1|199602.6|199552.6|25
1725642860000|2024-09-06 17:14:20|199639.2|199589.2|199596.6|199546.6|199640.1|199590.1|199596.6|199546.6|19
1725642870000|2024-09-06 17:14:30|199593.3|199543.3|199587.7|199537.7|199593.8|199543.8|199585.9|199535.9|15
1725642880000|2024-09-06 17:14:40|199587.9|199537.9|199622.2|199572.2|199630.9|199580.9|199585.4|199535.4|20
1725642890000|2024-09-06 17:14:50|199624.2|199574.2|199685.1|199635.1|199685.1|199635.1|199621.4|199571.4|16
1725642900000|2024-09-06 17:15:00|199686|199636|199686.8|199636.8|199688.3|199638.3|199681.5|199631.5|31
1725642910000|2024-09-06 17:15:10|199682.4|199632.4|199691.4|199641.4|199694.6|199644.6|199682.4|199632.4|25
1725642920000|2024-09-06 17:15:20|199691.6|199641.6|199684.9|199634.9|199691.6|199641.6|199683.9|199633.9|23
1725642930000|2024-09-06 17:15:30|199683.1|199633.1|199686|199636|199687.8|199637.8|199683.1|199633.1|23
1725642940000|2024-09-06 17:15:40|199685.4|199635.4|199679.1|199629.1|199685.7|199635.7|199678.9|199628.9|11
1725642950000|2024-09-06 17:15:50|199680|199630|199752.3|199702.3|199753.7|199703.7|199677.8|199627.8|23
1725642960000|2024-09-06 17:16:00|199748.9|199698.9|199731.3|199681.3|199748.9|199698.9|199723.2|199673.2|21
1725642970000|2024-09-06 17:16:10|199730.6|199680.6|199731.2|199681.2|199732.7|199682.7|199729.4|199679.4|10
1725642980000|2024-09-06 17:16:20|199732.3|199682.3|199731.9|199681.9|199735.9|199685.9|199730.5|199680.5|14
1725642990000|2024-09-06 17:16:30|199732.5|199682.5|199755|199705|199756.8|199706.8|199732.5|199682.5|18
1725643000000|2024-09-06 17:16:40|199755.6|199705.6|199756|199706|199756|199706|199753.5|199703.5|11
1725643010000|2024-09-06 17:16:50|199754.4|199704.4|199795|199745|199795|199745|199750.8|199700.8|13
1725643020000|2024-09-06 17:17:00|199794.4|199744.4|199826|199776|199826|199776|199794.4|199744.4|11
1725643030000|2024-09-06 17:17:10|199825|199775|199818.9|199768.9|199830.9|199780.9|199818.8|199768.8|18
1725643040000|2024-09-06 17:17:20|199820.4|199770.4|199768.4|199718.4|199820.4|199770.4|199763.6|199713.6|26
1725643050000|2024-09-06 17:17:30|199769.2|199719.2|199729|199679|199769.2|199719.2|199721.6|199671.6|19
1725643060000|2024-09-06 17:17:40|199729.9|199679.9|199829.1|199779.1|199833.7|199783.7|199729.9|199679.9|19
1725643070000|2024-09-06 17:17:50|199829.7|199779.7|199824.1|199774.1|199829.7|199779.7|199822.2|199772.2|12
1725643080000|2024-09-06 17:18:00|199792|199742|199802.5|199752.5|199819.9|199769.9|199792|199742|18
1725643090000|2024-09-06 17:18:10|199801.8|199751.8|199801.2|199751.2|199807.2|199757.2|199801.2|199751.2|18
1725643100000|2024-09-06 17:18:20|199802.4|199752.4|199804.3|199754.3|199807.1|199757.1|199798.9|199748.9|15
1725643110000|2024-09-06 17:18:30|199804.7|199754.7|199801.9|199751.9|199804.7|199754.7|199799.2|199749.2|14
1725643120000|2024-09-06 17:18:40|199801.1|199751.1|199803.8|199753.8|199807.3|199757.3|199794.9|199744.9|24
1725643130000|2024-09-06 17:18:50|199806.1|199756.1|199804.6|199754.6|199806.1|199756.1|199797.8|199747.8|20
1725643140000|2024-09-06 17:19:00|199803.7|199753.7|199800.2|199750.2|199803.7|199753.7|199790.1|199740.1|27
1725643150000|2024-09-06 17:19:10|199794.7|199744.7|199837|199787|199837.8|199787.8|199794.7|199744.7|17
1725643160000|2024-09-06 17:19:20|199832.7|199782.7|199832|199782|199835.9|199785.9|199830.9|199780.9|14
1725643170000|2024-09-06 17:19:30|199831.7|199781.7|199853.9|199803.9|199857.7|199807.7|199828.7|199778.7|17
1725643180000|2024-09-06 17:19:40|199856.4|199806.4|199857.7|199807.7|199859.4|199809.4|199853.3|199803.3|21
1725643190000|2024-09-06 17:19:50|199856.1|199806.1|199859.6|199809.6|199859.6|199809.6|199854.3|199804.3|20
1725643200000|2024-09-06 17:20:00|199858.7|199808.7|199834.5|199784.5|199874|199824|199826.7|199776.7|22
1725643210000|2024-09-06 17:20:10|199836.3|199786.3|199815.6|199765.6|199839.5|199789.5|199814.1|199764.1|32
1725643220000|2024-09-06 17:20:20|199813.2|199763.2|199837|199787|199837.9|199787.9|199813.2|199763.2|12
1725643230000|2024-09-06 17:20:30|199834.9|199784.9|199835.4|199785.4|199838.1|199788.1|199831.8|199781.8|14
1725643240000|2024-09-06 17:20:40|199831.9|199781.9|199855.3|199730.3|199860.3|199781.9|199826.1|199729.8|23
1725643250000|2024-09-06 17:20:50|199856.3|199731.3|199792.7|199742.7|199857|199743.2|199777.8|199688.9|26
1725643260000|2024-09-06 17:21:00|199793.5|199743.5|199813.3|199763.3|199815.6|199765.6|199788.5|199738.5|28
1725643270000|2024-09-06 17:21:10|199812|199762|199808.7|199758.7|199812|199762|199795|199745|22
1725643280000|2024-09-06 17:21:20|199807.3|199757.3|199813.8|199763.8|199815.3|199765.3|199796.7|199746.7|16
1725643290000|2024-09-06 17:21:30|199814.1|199764.1|199779.9|199729.9|199814.1|199764.1|199779.5|199729.5|24
1725643300000|2024-09-06 17:21:40|199780.6|199730.6|199788.3|199738.3|199790.2|199740.2|199780.6|199730.6|20
1725643310000|2024-09-06 17:21:50|199787.5|199737.5|199789.7|199739.7|199792.5|199742.5|199787.5|199737.5|19
1725643320000|2024-09-06 17:22:00|199788.9|199738.9|199825|199700|199825.1|199739.8|199781.6|199698.5|19
1725643330000|2024-09-06 17:22:10|199823.2|199698.2|199821.6|199696.6|199824.5|199699.5|199812.3|199687.3|12
1725643340000|2024-09-06 17:22:20|199823|199698|199728.8|199603.8|199823|199698|199728.8|199603.8|18
1725643350000|2024-09-06 17:22:30|199727.6|199602.6|199728.2|199603.2|199729.2|199604.2|199725.8|199600.8|15
1725643360000|2024-09-06 17:22:40|199727.7|199602.7|199728.2|199603.2|199748.3|199623.3|199719.6|199594.6|13
1725643370000|2024-09-06 17:22:50|199726.7|199601.7|199644.9|199519.9|199726.7|199601.7|199644.9|199519.9|18
1725643380000|2024-09-06 17:23:00|199656.3|199531.3|199710.7|199585.7|199712.8|199620.6|199639.9|199514.9|36
1725643390000|2024-09-06 17:23:10|199709.7|199584.7|199664.3|199539.3|199720.4|199595.4|199659.9|199534.9|25
1725643400000|2024-09-06 17:23:20|199650.7|199525.7|199615.8|199490.8|199650.7|199525.7|199582.7|199457.7|33
1725643410000|2024-09-06 17:23:30|199613.8|199488.8|199661.2|199536.2|199678.2|199577.6|199613.8|199488.8|16
1725643420000|2024-09-06 17:23:40|199662|199537|199626.9|199501.9|199662|199537|199624.3|199499.3|17
1725643430000|2024-09-06 17:23:50|199628.6|199503.6|199626.7|199501.7|199631.8|199506.8|199623.9|199498.9|20
1725643440000|2024-09-06 17:24:00|199626|199501|199686.7|199561.7|199689.6|199599.7|199626|199501|23
1725643450000|2024-09-06 17:24:10|199686.5|199561.5|199677.9|199552.9|199688.2|199563.2|199677.9|199552.9|10
1725643460000|2024-09-06 17:24:20|199676.3|199551.3|199659.5|199534.5|199676.3|199551.3|199642.2|199517.2|20
1725643470000|2024-09-06 17:24:30|199660.3|199535.3|199664.9|199539.9|199665.6|199540.6|199660.3|199535.3|9
1725643480000|2024-09-06 17:24:40|199696.7|199571.7|199692|199567|199696.7|199571.7|199676.4|199551.4|24
1725643490000|2024-09-06 17:24:50|199687.9|199562.9|199668.6|199543.6|199688.8|199563.8|199666.7|199541.7|21
1725643500000|2024-09-06 17:25:00|199669.1|199544.1|199650.7|199525.7|199669.1|199544.1|199650.7|199525.7|5
1725643510000|2024-09-06 17:25:10|199652.1|199527.1|199639.6|199514.6|199671.5|199546.5|199631.5|199506.5|24
1725643520000|2024-09-06 17:25:20|199640.6|199515.6|199619.7|199569.7|199649|199579.9|199619.7|199515.1|21
1725643530000|2024-09-06 17:25:30|199619.2|199569.2|199595.3|199545.3|199628.5|199578.5|199595.3|199545.3|35
1725643540000|2024-09-06 17:25:40|199592.9|199542.9|199644.1|199594.1|199644.1|199594.1|199592.9|199542.9|23
1725643550000|2024-09-06 17:25:50|199652.3|199602.3|199647.2|199597.2|199652.9|199602.9|199641.6|199591.6|23
1725643560000|2024-09-06 17:26:00|199645.6|199595.6|199672.3|199622.3|199684.3|199634.3|199645.6|199595.6|19
1725643570000|2024-09-06 17:26:10|199671.3|199621.3|199688.3|199638.3|199688.7|199638.7|199668.6|199618.6|15
1725643580000|2024-09-06 17:26:20|199689.3|199639.3|199684.4|199634.4|199689.3|199639.3|199681.4|199631.4|22
1725643590000|2024-09-06 17:26:30|199685.9|199635.9|199719.1|199669.1|199738|199688|199685.9|199635.9|14
1725643600000|2024-09-06 17:26:40|199718.7|199668.7|199723.2|199673.2|199723.5|199673.5|199710|199660|20
1725643610000|2024-09-06 17:26:50|199722|199672|199746.3|199696.3|199746.3|199696.3|199720|199670|30
1725643620000|2024-09-06 17:27:00|199742.4|199692.4|199762.2|199712.2|199768.1|199718.1|199742.4|199692.4|31
1725643630000|2024-09-06 17:27:10|199759.3|199709.3|199757.4|199707.4|199763.2|199713.2|199755.1|199705.1|23
1725643640000|2024-09-06 17:27:20|199759|199709|199758.5|199708.5|199759.6|199709.6|199752.7|199702.7|20
1725643650000|2024-09-06 17:27:30|199759.6|199709.6|199768.7|199718.7|199768.7|199718.7|199755.6|199705.6|22
1725643660000|2024-09-06 17:27:40|199772.8|199722.8|199772.3|199722.3|199773.7|199723.7|199762|199712|30
1725643670000|2024-09-06 17:27:50|199772.4|199722.4|199787.3|199737.3|199790.6|199740.6|199772.4|199722.4|24
1725643680000|2024-09-06 17:28:00|199786.4|199736.4|199854|199804|199863.2|199813.2|199784.9|199734.9|22
1725643690000|2024-09-06 17:28:10|199854.1|199804.1|199837.6|199787.6|199855.8|199805.8|199829.6|199779.6|25
1725643700000|2024-09-06 17:28:20|199839.8|199789.8|199812|199762|199839.8|199789.8|199811|199761|19
1725643710000|2024-09-06 17:28:30|199808.7|199758.7|199830.8|199780.8|199830.8|199780.8|199792.5|199742.5|18
1725643720000|2024-09-06 17:28:40|199829.2|199779.2|199820.9|199770.9|199829.2|199779.2|199816.8|199766.8|16
1725643730000|2024-09-06 17:28:50|199821.9|199771.9|199817.2|199767.2|199823.6|199773.6|199817.2|199767.2|16
1725643740000|2024-09-06 17:29:00|199819.7|199769.7|199801.7|199751.7|199820|199770|199798.1|199748.1|15
1725643750000|2024-09-06 17:29:10|199802.4|199752.4|199800.3|199750.3|199808.4|199758.4|199798.7|199748.7|14
1725643760000|2024-09-06 17:29:20|199799.4|199749.4|199799.9|199749.9|199800.2|199750.2|199759.9|199709.9|25
1725643770000|2024-09-06 17:29:30|199802.1|199752.1|199802.8|199752.8|199805.5|199755.5|199795.9|199745.9|20
1725643780000|2024-09-06 17:29:40|199803.5|199753.5|199829|199779|199874.4|199824.4|199799.3|199749.3|27
1725643790000|2024-09-06 17:29:50|199839.1|199789.1|199871|199821|199871|199821|199839.1|199789.1|18
1725643800000|2024-09-06 17:30:00|199869.2|199819.2|199900|199775|199918.7|199826.4|199869.1|199774.1|23
1725643810000|2024-09-06 17:30:10|199899.5|199774.5|199910.7|199785.7|199916.6|199791.6|199895.9|199770.9|12
1725643820000|2024-09-06 17:30:20|199912.5|199787.5|199841.7|199791.7|199915.5|199797.5|199836.9|199749.4|24
1725643830000|2024-09-06 17:30:30|199843.1|199793.1|199844.6|199794.6|199848.5|199798.5|199838.1|199788.1|16
1725643840000|2024-09-06 17:30:40|199844.7|199794.7|199898.1|199848.1|199899.6|199849.6|199836.3|199786.3|14
1725643850000|2024-09-06 17:30:50|199899.3|199849.3|199894|199844|199899.3|199849.3|199886.4|199836.4|18
1725643860000|2024-09-06 17:31:00|199895|199845|199947.2|199897.2|199954.7|199904.7|199895|199845|22
1725643870000|2024-09-06 17:31:10|199948|199898|199917.3|199867.3|199955.2|199905.2|199911.1|199861.1|31
1725643880000|2024-09-06 17:31:20|199913|199863|199946.8|199896.8|199956.9|199906.9|199913|199863|34
1725643890000|2024-09-06 17:31:30|199946.4|199896.4|199914.4|199864.4|199947.7|199897.7|199910.5|199860.5|34
1725643900000|2024-09-06 17:31:40|199913.7|199863.7|199910.1|199860.1|199924.5|199874.5|199908.8|199858.8|26
1725643910000|2024-09-06 17:31:50|199911.5|199861.5|199909.9|199859.9|199911.6|199861.6|199908|199858|20
1725643920000|2024-09-06 17:32:00|199910.6|199860.6|199910|199860|199925.2|199875.2|199909.3|199859.3|20
1725643930000|2024-09-06 17:32:10|199910.9|199860.9|199931.5|199881.5|199932.3|199882.3|199910.9|199860.9|23
1725643940000|2024-09-06 17:32:20|199930.7|199880.7|199923.3|199873.3|199930.7|199880.7|199916.6|199866.6|23
1725643950000|2024-09-06 17:32:30|199930.2|199880.2|199932.6|199882.6|199937.2|199887.2|199927|199877|23
1725643960000|2024-09-06 17:32:40|199932.1|199882.1|199920.4|199870.4|199938|199888|199920.4|199870.4|19
1725643970000|2024-09-06 17:32:50|199923.4|199873.4|199920.3|199870.3|199924.6|199874.6|199867.8|199817.8|19
1725643980000|2024-09-06 17:33:00|199916.3|199866.3|199913.7|199863.7|199920|199870|199897.1|199847.1|25
1725643990000|2024-09-06 17:33:10|199912.6|199862.6|199910.1|199860.1|199916.6|199866.6|199907|199857|23
1725644000000|2024-09-06 17:33:20|199911.4|199861.4|199916.4|199866.4|199916.5|199866.5|199905.7|199855.7|21
1725644010000|2024-09-06 17:33:30|199915.4|199865.4|199899|199849|199925.2|199875.2|199899|199849|25
1725644020000|2024-09-06 17:33:40|199899.8|199849.8|199811.7|199761.7|199903.1|199853.1|199808.3|199758.3|21
1725644030000|2024-09-06 17:33:50|199812.6|199762.6|199803.8|199753.8|199835.2|199785.2|199803.8|199753.8|22
1725644040000|2024-09-06 17:34:00|199805.2|199755.2|199781.9|199731.9|199805.2|199755.2|199774.5|199724.5|23
1725644050000|2024-09-06 17:34:10|199776.7|199726.7|199782.6|199732.6|199783.1|199733.1|199776.1|199726.1|23
1725644060000|2024-09-06 17:34:20|199777.1|199727.1|199773.3|199723.3|199783.2|199733.2|199768.4|199718.4|20
1725644070000|2024-09-06 17:34:30|199774.2|199724.2|199776.1|199726.1|199776.1|199726.1|199771.6|199721.6|10
1725644080000|2024-09-06 17:34:40|199774.6|199724.6|199769.3|199719.3|199774.6|199724.6|199766.6|199716.6|17
1725644090000|2024-09-06 17:34:50|199768|199718|199767.6|199717.6|199768.8|199718.8|199766.5|199716.5|11
1725644100000|2024-09-06 17:35:00|199769.6|199719.6|199770.1|199720.1|199770.1|199720.1|199765.4|199715.4|14
1725644110000|2024-09-06 17:35:10|199769|199719|199767.8|199717.8|199769.5|199719.5|199767.3|199717.3|12
1725644120000|2024-09-06 17:35:20|199768.7|199718.7|199791.4|199741.4|199792.9|199742.9|199768.7|199718.7|17
1725644130000|2024-09-06 17:35:30|199792.4|199742.4|199827.8|199777.8|199848.5|199798.5|199786.8|199736.8|24
1725644140000|2024-09-06 17:35:40|199846|199796|199832.4|199782.4|199847.3|199797.3|199832.4|199782.4|20
1725644150000|2024-09-06 17:35:50|199839.7|199789.7|199934.5|199884.5|199934.5|199884.5|199839.7|199789.7|22
1725644160000|2024-09-06 17:36:00|199933.4|199883.4|199930.9|199880.9|199936.1|199886.1|199926.8|199876.8|28
1725644170000|2024-09-06 17:36:10|199932|199882|199929.8|199879.8|199932|199882|199925.1|199875.1|30
1725644180000|2024-09-06 17:36:20|199930.6|199880.6|199929.7|199879.7|199933.5|199883.5|199926.3|199876.3|20
1725644190000|2024-09-06 17:36:30|199928.5|199878.5|199910.4|199860.4|199929.9|199879.9|199910.4|199860.4|18
1725644200000|2024-09-06 17:36:40|199913.9|199863.9|199918.2|199868.2|199919.3|199869.3|199913|199863|17
1725644210000|2024-09-06 17:36:50|199917|199867|199888.5|199838.5|199918.3|199868.3|199855.7|199805.7|20
1725644220000|2024-09-06 17:37:00|199893|199843|199909.9|199859.9|199913.3|199863.3|199892|199842|23
1725644230000|2024-09-06 17:37:10|199909.5|199859.5|199917.2|199867.2|199935.9|199885.9|199909.3|199859.3|18
1725644240000|2024-09-06 17:37:20|199919|199869|199919.2|199869.2|199922.5|199872.5|199906.2|199856.2|22
1725644250000|2024-09-06 17:37:30|199920.1|199870.1|199928.9|199878.9|199934.8|199884.8|199920.1|199870.1|17
1725644260000|2024-09-06 17:37:40|199928.7|199878.7|199961.4|199911.4|199961.4|199911.4|199928.7|199878.7|11
1725644270000|2024-09-06 17:37:50|199960.3|199910.3|199946.1|199896.1|199976.7|199926.7|199939.7|199889.7|23
1725644280000|2024-09-06 17:38:00|199942|199892|200007|199957|200016.4|199966.4|199942|199892|21
1725644290000|2024-09-06 17:38:10|200003.6|199953.6|200021.2|199971.2|200037.4|199987.4|200003.6|199953.6|14
1725644300000|2024-09-06 17:38:20|200020.4|199970.4|200013.5|199963.5|200023.1|199973.1|200013.5|199963.5|21
1725644310000|2024-09-06 17:38:30|200014.5|199964.5|200001.8|199951.8|200014.5|199964.5|199993.9|199943.9|17
1725644320000|2024-09-06 17:38:40|200002.9|199952.9|200041.2|199991.2|200045.7|199995.7|200002.9|199952.9|17
1725644330000|2024-09-06 17:38:50|200044.1|199994.1|200022.4|199972.4|200045.8|199995.8|200018.1|199968.1|19
1725644340000|2024-09-06 17:39:00|200022.7|199972.7|200114.5|199989.5|200114.5|199989.5|200022.7|199953.3|18
1725644350000|2024-09-06 17:39:10|200112.5|199987.5|200067.5|200017.5|200112.5|200019.4|200064.7|199987.5|6
1725644360000|2024-09-06 17:39:20|200065|200015|200068.8|200018.8|200068.8|200018.8|200064.5|200014.5|8
1725644370000|2024-09-06 17:39:30|200069.8|200019.8|200094.7|200044.7|200100.3|200050.3|200069.8|200019.8|16
1725644380000|2024-09-06 17:39:40|200093.8|200043.8|200099.8|200049.8|200103.5|200053.5|200093.8|200043.8|13
1725644390000|2024-09-06 17:39:50|200101.3|200051.3|200096.3|200046.3|200101.3|200051.3|200095.7|200045.7|11
1725644400000|2024-09-06 17:40:00|200097.3|200047.3|200105.5|200055.5|200111.5|200061.5|200097.3|200047.3|15
1725644410000|2024-09-06 17:40:10|200104.7|200054.7|200089.6|200039.6|200104.7|200054.7|200088.3|200038.3|20
1725644420000|2024-09-06 17:40:20|200090.1|200040.1|200088.2|200038.2|200094.9|200044.9|200087.2|200037.2|10
1725644430000|2024-09-06 17:40:30|200087|200037|200087.3|200037.3|200089.8|200039.8|200087|200037|5
1725644440000|2024-09-06 17:40:40|200088.6|200038.6|200088.6|200038.6|200096.5|200046.5|200086.6|200036.6|13
1725644450000|2024-09-06 17:40:50|200086.6|200036.6|200037.9|199987.9|200086.6|200036.6|200006.1|199956.1|19
1725644460000|2024-09-06 17:41:00|200037|199987|200030.5|199980.5|200038.2|199988.2|200026.4|199976.4|23
1725644470000|2024-09-06 17:41:10|200029.3|199979.3|200026.6|199976.6|200050.3|200000.3|200026.6|199976.6|18
1725644480000|2024-09-06 17:41:20|200027.4|199977.4|199952.6|199902.6|200027.8|199977.8|199952.2|199902.2|20
1725644490000|2024-09-06 17:41:30|199948.6|199898.6|199951.2|199901.2|199954.2|199904.2|199943.9|199893.9|20
1725644500000|2024-09-06 17:41:40|199950.3|199900.3|199953.9|199903.9|199953.9|199903.9|199949.5|199899.5|8
1725644510000|2024-09-06 17:41:50|199952.8|199902.8|199969.8|199919.8|199988.8|199938.8|199950.1|199900.1|23
1725644520000|2024-09-06 17:42:00|199968.8|199918.8|199985.9|199935.9|199985.9|199935.9|199968.7|199918.7|14
1725644530000|2024-09-06 17:42:10|199985|199935|199982.2|199932.2|199985|199935|199982.2|199932.2|3
1725644540000|2024-09-06 17:42:20|199983.1|199933.1|199981.2|199931.2|199983.1|199933.1|199979.9|199929.9|8
1725644550000|2024-09-06 17:42:30|199982.1|199932.1|199994.7|199944.7|199998.2|199948.2|199980.3|199930.3|17
1725644560000|2024-09-06 17:42:40|199996.4|199946.4|200006.2|199956.2|200009|199959|199996.4|199946.4|8
1725644570000|2024-09-06 17:42:50|200007.3|199957.3|199984.6|199934.6|200007.4|199957.4|199980|199930|6
1725644580000|2024-09-06 17:43:00|199985.9|199935.9|199988.8|199938.8|200001.4|199951.4|199983.4|199933.4|13
1725644590000|2024-09-06 17:43:10|199983.5|199933.5|199946|199896|199983.5|199933.5|199946|199896|14
1725644600000|2024-09-06 17:43:20|199947.7|199897.7|199966.8|199916.8|199968.9|199918.9|199947.7|199897.7|16
1725644610000|2024-09-06 17:43:30|199965.5|199915.5|199969.3|199919.3|199969.3|199919.3|199958.1|199908.1|10
1725644620000|2024-09-06 17:43:40|199968|199918|200004.3|199954.3|200007.5|199957.5|199966.2|199916.2|15
1725644630000|2024-09-06 17:43:50|200005.2|199955.2|199970.1|199920.1|200005.8|199955.8|199967.9|199917.9|18
1725644640000|2024-09-06 17:44:00|199972.9|199922.9|199971.9|199921.9|199976.5|199926.5|199971.3|199921.3|17
1725644650000|2024-09-06 17:44:10|199970.9|199920.9|199900.1|199850.1|199970.9|199920.9|199889.1|199839.1|20
1725644660000|2024-09-06 17:44:20|199903.3|199853.3|199898.2|199848.2|199907.3|199857.3|199898.2|199848.2|19
1725644670000|2024-09-06 17:44:30|199896.8|199846.8|199902|199852|199902|199852|199895.5|199845.5|18
1725644680000|2024-09-06 17:44:40|199901.3|199851.3|199898.1|199848.1|199903.2|199853.2|199898.1|199848.1|11
1725644690000|2024-09-06 17:44:50|199898.7|199848.7|199900.6|199850.6|199901.2|199851.2|199896.7|199846.7|18
1725644700000|2024-09-06 17:45:00|199901.3|199851.3|199895.5|199845.5|199901.3|199851.3|199894.5|199844.5|21
1725644710000|2024-09-06 17:45:10|199896.5|199846.5|199875.4|199825.4|199899.1|199849.1|199870.6|199820.6|23
1725644720000|2024-09-06 17:45:20|199871.9|199821.9|199870.7|199820.7|199873.9|199823.9|199870.7|199820.7|15
1725644730000|2024-09-06 17:45:30|199869.3|199819.3|199819.2|199769.2|199870.5|199820.5|199819.2|199769.2|12
1725644740000|2024-09-06 17:45:40|199820.4|199770.4|199855.5|199805.5|199855.5|199805.5|199820.4|199770.4|23
1725644750000|2024-09-06 17:45:50|199854.5|199804.5|199842.8|199792.8|199857.2|199807.2|199842.6|199792.6|13
1725644760000|2024-09-06 17:46:00|199844.2|199794.2|199814.6|199764.6|199851.7|199801.7|199813.2|199763.2|19
1725644770000|2024-09-06 17:46:10|199815.9|199765.9|199848.6|199723.6|199869.3|199775.1|199815.9|199713.6|23
1725644780000|2024-09-06 17:46:20|199847.1|199722.1|199832.8|199707.8|199848|199723|199828.2|199703.2|26
1725644790000|2024-09-06 17:46:30|199834.8|199709.8|199833.4|199708.4|199836.1|199711.1|199833.4|199708.4|5
1725644800000|2024-09-06 17:46:40|199833.5|199708.5|199827.4|199702.4|199833.5|199708.5|199826.2|199701.2|13
1725644810000|2024-09-06 17:46:50|199829.1|199704.1|199828.5|199703.5|199832.1|199707.1|199826|199701|14
1725644820000|2024-09-06 17:47:00|199827.1|199702.1|199827.3|199702.3|199829.6|199704.6|199823.7|199698.7|15
1725644830000|2024-09-06 17:47:10|199828.3|199703.3|199839.5|199714.5|199839.5|199714.5|199828.3|199703.3|13
1725644840000|2024-09-06 17:47:20|199838.3|199713.3|199828.6|199703.6|199840.4|199715.4|199827.5|199702.5|12
1725644850000|2024-09-06 17:47:30|199831.9|199706.9|199820.9|199695.9|199831.9|199706.9|199819.6|199694.6|11
1725644860000|2024-09-06 17:47:40|199822.6|199697.6|199820.4|199695.4|199822.6|199697.6|199817.5|199692.5|8
1725644870000|2024-09-06 17:47:50|199818.8|199693.8|199820.8|199695.8|199821.9|199696.9|199818.8|199693.8|8
1725644880000|2024-09-06 17:48:00|199820|199695|199733.8|199608.8|199820|199695|199728|199603|33
1725644890000|2024-09-06 17:48:10|199733.5|199608.5|199761.4|199636.4|199761.4|199636.4|199733.5|199608.5|20
1725644900000|2024-09-06 17:48:20|199763.1|199638.1|199774.8|199649.8|199783|199658|199763.1|199638.1|16
1725644910000|2024-09-06 17:48:30|199773.7|199648.7|199776.4|199651.4|199779.1|199654.1|199773.7|199648.7|13
1725644920000|2024-09-06 17:48:40|199776.7|199651.7|199790.7|199665.7|199802.4|199677.4|199776.7|199651.7|18
1725644930000|2024-09-06 17:48:50|199787.8|199662.8|199783.8|199658.8|199788.7|199663.7|199783.8|199658.8|12
1725644940000|2024-09-06 17:49:00|199787|199662|199786.8|199661.8|199790|199665|199781|199656|15
1725644950000|2024-09-06 17:49:10|199787.4|199662.4|199793.2|199668.2|199798.7|199673.7|199787.4|199662.4|15
1725644960000|2024-09-06 17:49:20|199793.9|199668.9|199835.2|199710.2|199863.7|199738.7|199793.6|199668.6|26
1725644970000|2024-09-06 17:49:30|199832.3|199707.3|199814.5|199689.5|199835.5|199710.5|199811.2|199686.2|25
1725644980000|2024-09-06 17:49:40|199815.5|199690.5|199821.1|199696.1|199822.2|199697.2|199812.7|199687.7|14
1725644990000|2024-09-06 17:49:50|199821.8|199696.8|199839.2|199714.2|199847.5|199722.5|199821.8|199696.8|25
1725645000000|2024-09-06 17:50:00|199837.9|199712.9|199850.9|199725.9|199850.9|199725.9|199836.3|199711.3|18
1725645010000|2024-09-06 17:50:10|199849.6|199724.6|199849|199724|199850.8|199725.8|199848|199723|5
1725645020000|2024-09-06 17:50:20|199849.6|199724.6|199823.6|199698.6|199849.6|199724.6|199821.2|199696.2|16
1725645030000|2024-09-06 17:50:30|199827|199702|199829.6|199704.6|199831|199706|199827|199702|17
1725645040000|2024-09-06 17:50:40|199828.5|199703.5|199826.6|199701.6|199835|199710|199825.8|199700.8|17
1725645050000|2024-09-06 17:50:50|199828.7|199703.7|199852.8|199727.8|199856.9|199731.9|199828.7|199703.7|11
1725645060000|2024-09-06 17:51:00|199851.4|199726.4|199830.1|199705.1|199852.4|199727.4|199830.1|199705.1|6
1725645070000|2024-09-06 17:51:10|199833.8|199708.8|199853.1|199728.1|199853.1|199728.1|199833.6|199708.6|15
1725645080000|2024-09-06 17:51:20|199851.7|199726.7|199823.8|199698.8|199851.7|199726.7|199823.8|199698.8|14
1725645090000|2024-09-06 17:51:30|199830|199705|199833.8|199708.8|199840.2|199715.2|199828.8|199703.8|19
1725645100000|2024-09-06 17:51:40|199834.5|199709.5|199840.4|199715.4|199840.4|199715.4|199833.8|199708.8|8
1725645110000|2024-09-06 17:51:50|199841.8|199716.8|199795.9|199745.9|199886.8|199761.8|199794.7|199716.8|28
1725645120000|2024-09-06 17:52:00|199784.1|199734.1|199795.6|199745.6|199800.7|199750.7|199784.1|199734.1|19
1725645130000|2024-09-06 17:52:10|199796.5|199746.5|199790.6|199740.6|199801.8|199751.8|199790.6|199740.6|21
1725645140000|2024-09-06 17:52:20|199792|199742|199796.6|199746.6|199796.6|199746.6|199791.7|199741.7|4
1725645150000|2024-09-06 17:52:30|199794.2|199744.2|199785.8|199735.8|199794.2|199744.2|199784.4|199734.4|11
1725645160000|2024-09-06 17:52:40|199785.1|199735.1|199752.8|199702.8|199786|199736|199719.6|199669.6|15
1725645170000|2024-09-06 17:52:50|199751.8|199701.8|199728.1|199678.1|199751.8|199701.8|199726.9|199676.9|12
1725645180000|2024-09-06 17:53:00|199728.9|199678.9|199737.7|199687.7|199743.5|199693.5|199725.8|199675.8|19
1725645190000|2024-09-06 17:53:10|199738.9|199688.9|199740|199690|199743.2|199693.2|199734.4|199684.4|18
1725645200000|2024-09-06 17:53:20|199739.8|199689.8|199737.1|199687.1|199740.6|199690.6|199736.5|199686.5|9
1725645210000|2024-09-06 17:53:30|199739.5|199689.5|199727.1|199677.1|199746.1|199696.1|199727.1|199677.1|14
1725645220000|2024-09-06 17:53:40|199725.8|199675.8|199726.3|199676.3|199727.6|199677.6|199725.8|199675.8|5
1725645230000|2024-09-06 17:53:50|199728.2|199678.2|199695.7|199645.7|199728.2|199678.2|199695.7|199645.7|3
1725645240000|2024-09-06 17:54:00|199694|199644|199682.1|199632.1|199694|199644|199681.8|199631.8|21
1725645250000|2024-09-06 17:54:10|199680.7|199630.7|199686.8|199636.8|199692|199642|199680.7|199630.7|18
1725645260000|2024-09-06 17:54:20|199686|199636|199687|199637|199688.2|199638.2|199686|199636|3
1725645270000|2024-09-06 17:54:30|199686.4|199636.4|199684.1|199634.1|199686.4|199636.4|199683.5|199633.5|6
1725645280000|2024-09-06 17:54:40|199684.8|199634.8|199700.9|199650.9|199704|199654|199684.8|199634.8|8
1725645290000|2024-09-06 17:54:50|199703.9|199653.9|199686.8|199636.8|199707.9|199657.9|199684.4|199634.4|13
1725645300000|2024-09-06 17:55:00|199684.4|199634.4|199644.2|199594.2|199684.9|199634.9|199643.9|199593.9|17
1725645310000|2024-09-06 17:55:10|199645.7|199595.7|199657.8|199607.8|199657.8|199607.8|199644.5|199594.5|15
1725645320000|2024-09-06 17:55:20|199669.2|199619.2|199657.5|199607.5|199669.9|199619.9|199656.4|199606.4|15
1725645330000|2024-09-06 17:55:30|199655.3|199605.3|199651.9|199601.9|199657.9|199607.9|199651.9|199601.9|24
1725645340000|2024-09-06 17:55:40|199646.5|199596.5|199645.8|199595.8|199646.5|199596.5|199640|199590|6
1725645350000|2024-09-06 17:55:50|199646.9|199596.9|199676.8|199626.8|199679|199629|199646.9|199596.9|14
1725645360000|2024-09-06 17:56:00|199675.5|199625.5|199672.2|199622.2|199675.5|199625.5|199670.9|199620.9|7
1725645370000|2024-09-06 17:56:10|199674.7|199624.7|199673.5|199623.5|199676|199626|199673.5|199623.5|7
1725645380000|2024-09-06 17:56:20|199674.3|199624.3|199691.7|199641.7|199694.2|199644.2|199674.3|199624.3|10
1725645390000|2024-09-06 17:56:30|199692.4|199642.4|199692.4|199642.4|199692.4|199642.4|199690.3|199640.3|6
1725645400000|2024-09-06 17:56:40|199691.1|199641.1|199691.2|199641.2|199691.2|199641.2|199689.9|199639.9|3
1725645410000|2024-09-06 17:56:50|199692.2|199642.2|199689.5|199639.5|199696|199646|199689.5|199639.5|8
1725645420000|2024-09-06 17:57:00|199689.9|199639.9|199695.7|199645.7|199695.7|199645.7|199689.9|199639.9|2
1725645430000|2024-09-06 17:57:10|199705.7|199655.7|199707|199657|199708.6|199658.6|199699.8|199649.8|14
1725645440000|2024-09-06 17:57:20|199706|199656|199703.5|199653.5|199708.3|199658.3|199703.5|199653.5|14
1725645450000|2024-09-06 17:57:30|199705.1|199655.1|199708.7|199658.7|199709.1|199659.1|199705.1|199655.1|7
1725645460000|2024-09-06 17:57:40|199708|199658|199652.2|199602.2|199708|199658|199649.9|199599.9|14
1725645470000|2024-09-06 17:57:50|199654.8|199604.8|199670|199620|199672.9|199622.9|199650.8|199600.8|17
1725645480000|2024-09-06 17:58:00|199668.4|199618.4|199670.5|199620.5|199670.5|199620.5|199663.2|199613.2|10
1725645490000|2024-09-06 17:58:10|199679.1|199629.1|199679.1|199629.1|199682.6|199632.6|199676.8|199626.8|16
1725645500000|2024-09-06 17:58:20|199680.2|199630.2|199678.5|199628.5|199680.6|199630.6|199674|199624|23
1725645510000|2024-09-06 17:58:30|199677.5|199627.5|199718.3|199668.3|199719.3|199669.3|199676.4|199626.4|25
1725645520000|2024-09-06 17:58:40|199716.7|199666.7|199716.7|199666.7|199731.3|199681.3|199715.9|199665.9|25
1725645530000|2024-09-06 17:58:50|199716.9|199666.9|199715.8|199665.8|199720.5|199670.5|199712.8|199662.8|29
1725645540000|2024-09-06 17:59:00|199715.7|199665.7|199742.2|199692.2|199757|199707|199715.6|199665.6|30
1725645550000|2024-09-06 17:59:10|199741.2|199691.2|199742.2|199692.2|199745.5|199695.5|199738.2|199688.2|23
1725645560000|2024-09-06 17:59:20|199741.5|199691.5|199706.8|199656.8|199742.2|199692.2|199705.6|199655.6|26
1725645570000|2024-09-06 17:59:30|199707.3|199657.3|199746.4|199696.4|199752.9|199702.9|199699.6|199649.6|21
1725645580000|2024-09-06 17:59:40|199744.4|199694.4|199745.6|199695.6|199748.7|199698.7|199742.8|199692.8|20
1725645590000|2024-09-06 17:59:50|199743.6|199693.6|199733.8|199683.8|199745.1|199695.1|199733.8|199683.8|21
1725645600000|2024-09-06 18:00:00|199732.4|199682.4|199739|199614|199758.6|199682.4|199698.5|199595.4|26
1725645610000|2024-09-06 18:00:10|199738|199613|199703.3|199578.3|199739.5|199614.5|199701|199576|10
1725645620000|2024-09-06 18:00:20|199707.3|199582.3|199757|199632|199759.3|199634.3|199707.3|199582.3|34
1725645630000|2024-09-06 18:00:30|199757.3|199632.3|199759.6|199634.6|199761.4|199636.4|199753.7|199628.7|27
1725645640000|2024-09-06 18:00:40|199761|199636|199780.9|199655.9|199788.2|199663.2|199755.9|199630.9|27
1725645650000|2024-09-06 18:00:50|199779.7|199654.7|199778.4|199653.4|199780.1|199655.1|199769.6|199644.6|23
1725645660000|2024-09-06 18:01:00|199779.4|199654.4|199776.7|199651.7|199779.4|199654.4|199776.7|199651.7|4
1725645670000|2024-09-06 18:01:10|199780|199655|199783.2|199658.2|199784.4|199659.4|199767.9|199642.9|26
1725645680000|2024-09-06 18:01:20|199783.6|199658.6|199835.7|199710.7|199838.6|199713.6|199782.6|199657.6|34
1725645690000|2024-09-06 18:01:30|199834.9|199709.9|199834.7|199709.7|199842.2|199717.2|199831.2|199706.2|37
1725645700000|2024-09-06 18:01:40|199831.1|199706.1|199792.4|199667.4|199831.7|199706.7|199789.6|199664.6|32
1725645710000|2024-09-06 18:01:50|199798.3|199673.3|199822|199697|199823.7|199698.7|199797|199672|11
1725645720000|2024-09-06 18:02:00|199824|199699|199841.7|199716.7|199847.7|199722.7|199820.7|199695.7|19
1725645730000|2024-09-06 18:02:10|199838.6|199713.6|199843.5|199718.5|199849|199724|199834.5|199709.5|31
1725645740000|2024-09-06 18:02:20|199842.1|199717.1|199834.5|199709.5|199842.9|199717.9|199834.5|199709.5|15
1725645750000|2024-09-06 18:02:30|199835.5|199710.5|199837.4|199712.4|199838.1|199713.1|199825.4|199700.4|11
1725645760000|2024-09-06 18:02:40|199836.6|199711.6|199839.4|199714.4|199842.7|199717.7|199835.4|199710.4|17
1725645770000|2024-09-06 18:02:50|199840.2|199715.2|199859.6|199734.6|199860.5|199735.5|199839.4|199714.4|14
1725645780000|2024-09-06 18:03:00|199858.3|199733.3|199855.8|199730.8|199858.3|199733.3|199854|199729|10
1725645790000|2024-09-06 18:03:10|199854.2|199729.2|199839.3|199714.3|199858.7|199733.7|199832.9|199707.9|12
1725645800000|2024-09-06 18:03:20|199841.7|199716.7|199837.3|199712.3|199846.2|199721.2|199834|199709|10
1725645810000|2024-09-06 18:03:30|199847.9|199722.9|199849.6|199724.6|199851.5|199726.5|199844.5|199719.5|17
1725645820000|2024-09-06 18:03:40|199853.5|199728.5|199824|199699|199862.2|199737.2|199819.8|199694.8|17
1725645830000|2024-09-06 18:03:50|199829.1|199704.1|199833.8|199708.8|199836.5|199711.5|199829.1|199704.1|15
1725645840000|2024-09-06 18:04:00|199835.9|199710.9|199857.2|199732.2|199867.5|199742.5|199832.6|199707.6|18
1725645850000|2024-09-06 18:04:10|199856.8|199731.8|199853.4|199728.4|199858.2|199733.2|199849.8|199724.8|10
1725645860000|2024-09-06 18:04:20|199857.6|199732.6|199832.9|199707.9|199860|199735|199831.2|199706.2|14
1725645870000|2024-09-06 18:04:30|199832|199707|199838.6|199713.6|199839.3|199714.3|199829.1|199704.1|9
1725645880000|2024-09-06 18:04:40|199839.5|199714.5|199860.9|199735.9|199860.9|199735.9|199839.5|199714.5|16
1725645890000|2024-09-06 18:04:50|199861.7|199736.7|199860.8|199735.8|199863.1|199738.1|199860.8|199735.8|4
1725645900000|2024-09-06 18:05:00|199899.1|199774.1|199950.8|199825.8|199950.8|199825.8|199899.1|199774.1|21
1725645910000|2024-09-06 18:05:10|199950.2|199825.2|199950.3|199825.3|199952.9|199827.9|199944.6|199819.6|19
1725645920000|2024-09-06 18:05:20|199950.9|199825.9|199949.9|199824.9|199950.9|199825.9|199949.9|199824.9|3
1725645930000|2024-09-06 18:05:30|199948.8|199823.8|199938.9|199813.9|199948.8|199823.8|199934.9|199809.9|10
1725645940000|2024-09-06 18:05:40|199940.2|199815.2|199937.3|199812.3|199940.2|199815.2|199936|199811|9
1725645950000|2024-09-06 18:05:50|199938.4|199813.4|199938.7|199813.7|199939.8|199814.8|199936.5|199811.5|10
1725645960000|2024-09-06 18:06:00|199937.4|199812.4|199894.6|199769.6|199937.4|199812.4|199890.5|199765.5|8
1725645970000|2024-09-06 18:06:10|199903|199778|199911.6|199786.6|199913|199788|199900.3|199775.3|17
1725645980000|2024-09-06 18:06:20|199914|199789|199924.1|199799.1|199926.2|199801.2|199914|199789|13
1725645990000|2024-09-06 18:06:30|199922|199797|199919.3|199794.3|199924.3|199799.3|199917.2|199792.2|13
1725646000000|2024-09-06 18:06:40|199920.5|199795.5|199922.4|199797.4|199930.2|199805.2|199919|199794|21
1725646010000|2024-09-06 18:06:50|199921.2|199796.2|199924.6|199799.6|199929.9|199804.9|199919.8|199794.8|15
1725646020000|2024-09-06 18:07:00|199922.2|199797.2|199908.4|199783.4|199924.8|199799.8|199908.4|199783.4|19
1725646030000|2024-09-06 18:07:10|199905|199780|199832.2|199782.2|199906.5|199785.8|199780.2|199730.2|31
1725646040000|2024-09-06 18:07:20|199831|199781|199830.9|199780.9|199832.4|199782.4|199827.6|199777.6|22
1725646050000|2024-09-06 18:07:30|199832.8|199782.8|199829.3|199779.3|199834.5|199784.5|199827.5|199777.5|17
1725646060000|2024-09-06 18:07:40|199830|199780|199832.7|199782.7|199833.8|199783.8|199830|199780|11
1725646070000|2024-09-06 18:07:50|199831.3|199781.3|199828.5|199778.5|199833.3|199783.3|199827.2|199777.2|12
1725646080000|2024-09-06 18:08:00|199830.5|199780.5|199823.2|199773.2|199832.1|199782.1|199822.2|199772.2|16
1725646090000|2024-09-06 18:08:10|199819|199769|199829.8|199779.8|199833.7|199783.7|199819|199769|12
1725646100000|2024-09-06 18:08:20|199830.9|199780.9|199824.5|199774.5|199831.2|199781.2|199824.5|199774.5|12
1725646110000|2024-09-06 18:08:30|199822.6|199772.6|199826.2|199776.2|199828|199778|199821.2|199771.2|25
1725646120000|2024-09-06 18:08:40|199827.2|199777.2|199827.1|199777.1|199828.5|199778.5|199824.5|199774.5|18
1725646130000|2024-09-06 18:08:50|199825.7|199775.7|199827.8|199777.8|199828.3|199778.3|199825.7|199775.7|7
1725646140000|2024-09-06 18:09:00|199826.7|199776.7|199793.9|199743.9|199827.5|199777.5|199788.7|199738.7|21
1725646150000|2024-09-06 18:09:10|199795.7|199745.7|199811.2|199761.2|199813|199763|199795.2|199745.2|19
1725646160000|2024-09-06 18:09:20|199809.9|199759.9|199823.5|199773.5|199825.1|199775.1|199809.9|199759.9|6
1725646170000|2024-09-06 18:09:30|199826.1|199776.1|199875.5|199825.5|199882.5|199832.5|199826.1|199776.1|16
1725646180000|2024-09-06 18:09:40|199878.1|199828.1|199868|199818|199882.3|199832.3|199863.7|199813.7|30
1725646190000|2024-09-06 18:09:50|199864.9|199814.9|199868.4|199818.4|199868.4|199818.4|199864.6|199814.6|12
1725646200000|2024-09-06 18:10:00|199865.9|199815.9|199909.4|199859.4|199909.4|199859.4|199865.9|199815.9|15
1725646210000|2024-09-06 18:10:10|199906.8|199856.8|199900.7|199850.7|199910.7|199860.7|199898|199848|24
1725646220000|2024-09-06 18:10:20|199902.7|199852.7|199911.6|199861.6|199911.6|199861.6|199901.8|199851.8|18
1725646230000|2024-09-06 18:10:30|199911.4|199861.4|199910.6|199860.6|199923|199873|199906.7|199856.7|29
1725646240000|2024-09-06 18:10:40|199908.3|199858.3|199932.3|199807.3|199937|199863.1|199888.3|199807.3|21
1725646250000|2024-09-06 18:10:50|199930.7|199805.7|199931|199806|199934.5|199809.5|199930.3|199805.3|16
1725646260000|2024-09-06 18:11:00|199930.1|199805.1|199901.9|199776.9|199932.7|199807.7|199901.2|199776.2|25
1725646270000|2024-09-06 18:11:10|199903.1|199778.1|199929.6|199804.6|199931.7|199806.7|199903.1|199778.1|9
1725646280000|2024-09-06 18:11:20|199931.3|199806.3|199933.2|199808.2|199933.2|199808.2|199929.8|199804.8|10
1725646290000|2024-09-06 18:11:30|199932.2|199807.2|199930.1|199805.1|199933.2|199808.2|199930.1|199805.1|6
1725646300000|2024-09-06 18:11:40|199931.1|199806.1|199901.5|199776.5|199931.1|199806.1|199885.4|199760.4|21
1725646310000|2024-09-06 18:11:50|199903.5|199778.5|199907.9|199782.9|199910|199785|199900.9|199775.9|27
1725646320000|2024-09-06 18:12:00|199910.1|199785.1|199918.1|199793.1|199920.6|199795.6|199908.5|199783.5|19
1725646330000|2024-09-06 18:12:10|199916.2|199791.2|199935.3|199810.3|199938.8|199813.8|199916.2|199791.2|10
1725646340000|2024-09-06 18:12:20|199934.7|199809.7|199981.1|199856.1|199982.4|199857.4|199931.5|199806.5|9
1725646350000|2024-09-06 18:12:30|199977.6|199852.6|200016|199891|200016|199891|199976.3|199851.3|17
1725646360000|2024-09-06 18:12:40|200015.1|199890.1|200015.8|199890.8|200022.6|199897.6|200012.1|199887.1|18
1725646370000|2024-09-06 18:12:50|200014.6|199889.6|200015.2|199890.2|200018.1|199893.1|200014.6|199889.6|3
1725646380000|2024-09-06 18:13:00|200014.6|199889.6|200006.2|199881.2|200014.6|199889.6|199993.6|199868.6|11
1725646390000|2024-09-06 18:13:10|200007.1|199882.1|200014.4|199889.4|200016.1|199891.1|200007.1|199882.1|7
1725646400000|2024-09-06 18:13:20|200015.3|199890.3|199968.5|199843.5|200015.9|199890.9|199967.7|199842.7|10
1725646410000|2024-09-06 18:13:30|199973.2|199848.2|199939.6|199814.6|199975.7|199850.7|199936.5|199811.5|16
1725646420000|2024-09-06 18:13:40|199937.4|199812.4|199906.9|199781.9|199937.4|199812.4|199905|199780|10
1725646430000|2024-09-06 18:13:50|199904.4|199779.4|199905.8|199780.8|199907.7|199782.7|199903.2|199778.2|17
1725646440000|2024-09-06 18:14:00|199906.9|199781.9|199901|199776|199906.9|199781.9|199895.4|199770.4|15
1725646450000|2024-09-06 18:14:10|199899.7|199774.7|199907.4|199782.4|199908.2|199783.2|199899.7|199774.7|18
1725646460000|2024-09-06 18:14:20|199905.3|199780.3|199902.7|199777.7|199907.9|199782.9|199901.5|199776.5|21
1725646470000|2024-09-06 18:14:30|199903.7|199778.7|199903.8|199778.8|199905|199780|199901.8|199776.8|13
1725646480000|2024-09-06 18:14:40|199897|199772|199899.8|199774.8|199901.3|199776.3|199896.5|199771.5|6
1725646490000|2024-09-06 18:14:50|199901.3|199776.3|199902.1|199777.1|199902.1|199777.1|199901.3|199776.3|2
1725646500000|2024-09-06 18:15:00|199901|199776|199902.5|199777.5|199902.5|199777.5|199895.2|199770.2|12
1725646510000|2024-09-06 18:15:10|199909.2|199784.2|199897.9|199772.9|199909.2|199784.2|199897.5|199772.5|14
1725646520000|2024-09-06 18:15:20|199896.5|199771.5|199897.1|199772.1|199897.1|199772.1|199894.4|199769.4|9
1725646530000|2024-09-06 18:15:30|199896|199771|199907.4|199782.4|199910.9|199785.9|199896|199771|10
1725646540000|2024-09-06 18:15:40|199909.1|199784.1|199928.4|199803.4|199934.1|199809.1|199909.1|199784.1|8
1725646550000|2024-09-06 18:15:50|199927.2|199802.2|199928.6|199803.6|199930.8|199805.8|199925.2|199800.2|7
1725646560000|2024-09-06 18:16:00|199929.3|199804.3|199936.5|199811.5|199941.4|199816.4|199925.4|199800.4|10
1725646570000|2024-09-06 18:16:10|199935|199810|199934.4|199809.4|199936|199811|199931.6|199806.6|7
1725646580000|2024-09-06 18:16:20|199935.6|199810.6|199885.8|199760.8|199936|199811|199863.6|199738.6|19
1725646590000|2024-09-06 18:16:30|199884.3|199759.3|199869|199744|199889.6|199764.6|199861.3|199736.3|21
1725646600000|2024-09-06 18:16:40|199870.3|199745.3|199872.6|199747.6|199873.1|199748.1|199870.3|199745.3|5
1725646610000|2024-09-06 18:16:50|199868.8|199743.8|199883.5|199833.5|199887.1|199837.1|199859.5|199734.5|13
1725646620000|2024-09-06 18:17:00|199886|199836|199960.2|199910.2|199986|199936|199886|199836|19
1725646630000|2024-09-06 18:17:10|199958.5|199908.5|199959.3|199909.3|199960.6|199910.6|199958.5|199908.5|6
1725646640000|2024-09-06 18:17:20|199960.3|199910.3|199958.2|199908.2|199960.3|199910.3|199956.9|199906.9|10
1725646650000|2024-09-06 18:17:30|199959.6|199909.6|199949.4|199899.4|199974.7|199924.7|199949.4|199899.4|13
1725646660000|2024-09-06 18:17:40|199948.3|199898.3|199993.2|199868.2|199993.2|199906.9|199947.8|199866|10
1725646670000|2024-09-06 18:17:50|199985.3|199860.3|199993.5|199868.5|200002.7|199877.7|199981|199856|16
1725646680000|2024-09-06 18:18:00|199994.5|199869.5|200030|199905|200046.3|199921.3|199994.5|199869.5|29
1725646690000|2024-09-06 18:18:10|200027.6|199902.6|200026.8|199901.8|200031.2|199906.2|200026.8|199901.8|14
1725646700000|2024-09-06 18:18:20|200029.6|199904.6|200028.6|199903.6|200036.2|199911.2|200027.6|199902.6|15
1725646710000|2024-09-06 18:18:30|200031.1|199906.1|200025.3|199900.3|200031.1|199906.1|200014|199889|18
1725646720000|2024-09-06 18:18:40|200028|199903|200027.3|199902.3|200029.5|199904.5|200024.6|199899.6|25
1725646730000|2024-09-06 18:18:50|200027.2|199902.2|200028.4|199903.4|200035.2|199910.2|200027.2|199902.2|22
1725646740000|2024-09-06 18:19:00|200027.7|199902.7|200025.9|199900.9|200030.2|199905.2|200025.9|199900.9|14
1725646750000|2024-09-06 18:19:10|200027.2|199902.2|200019.1|199894.1|200027.8|199902.8|200019.1|199894.1|9
1725646760000|2024-09-06 18:19:20|200020|199895|200020.2|199895.2|200021.4|199896.4|200018.2|199893.2|14
1725646770000|2024-09-06 18:19:30|200019.7|199894.7|200039.8|199914.8|200043|199918|200019.7|199894.7|14
1725646780000|2024-09-06 18:19:40|200038.4|199913.4|200013.5|199888.5|200039.5|199914.5|200012.2|199887.2|16
1725646790000|2024-09-06 18:19:50|200004.2|199879.2|199999.6|199874.6|200004.2|199879.2|199999.6|199874.6|4
1725646800000|2024-09-06 18:20:00|199999.4|199874.4|199938.9|199888.9|199999.4|199895.5|199930.6|199873.3|15
1725646810000|2024-09-06 18:20:10|199938.3|199888.3|199938.5|199888.5|199938.5|199888.5|199933.7|199883.7|8
1725646820000|2024-09-06 18:20:20|199943.9|199893.9|199934.9|199884.9|199945.7|199895.7|199934.4|199884.4|9
1725646830000|2024-09-06 18:20:30|199935.6|199885.6|199930.8|199880.8|199937.2|199887.2|199930.8|199880.8|8
1725646840000|2024-09-06 18:20:40|199931.9|199881.9|199938.7|199888.7|199940.8|199890.8|199931.9|199881.9|6
1725646850000|2024-09-06 18:20:50|199940.2|199890.2|199974.5|199924.5|199974.5|199924.5|199940.2|199890.2|8
1725646860000|2024-09-06 18:21:00|199973.3|199923.3|199955.2|199905.2|199973.3|199923.3|199944.3|199894.3|15
1725646870000|2024-09-06 18:21:10|199953.2|199903.2|199956.2|199906.2|199956.2|199906.2|199951.8|199901.8|10
1725646880000|2024-09-06 18:21:20|199953.7|199903.7|199954.6|199904.6|199958.4|199908.4|199952.3|199902.3|14
1725646890000|2024-09-06 18:21:30|199956.4|199906.4|199988.3|199938.3|200002.8|199952.8|199951.1|199901.1|19
1725646900000|2024-09-06 18:21:40|199988.6|199938.6|200002.1|199952.1|200012.4|199962.4|199988.6|199938.6|11
1725646910000|2024-09-06 18:21:50|200004.7|199954.7|199989|199939|200005|199955|199989|199939|13
1725646920000|2024-09-06 18:22:00|199987|199937|200026.2|199901.2|200026.2|199938.5|199987|199901.2|3
1725646930000|2024-09-06 18:22:10|200024.6|199899.6|200026.8|199901.8|200026.8|199901.8|200024.6|199899.6|4
1725646940000|2024-09-06 18:22:20|200026.6|199901.6|200025.8|199900.8|200028.2|199903.2|200019.9|199894.9|6
1725646950000|2024-09-06 18:22:30|200023.4|199898.4|200017.9|199892.9|200023.4|199898.4|200017.9|199892.9|7
1725646960000|2024-09-06 18:22:40|200013.8|199888.8|200014.8|199889.8|200014.8|199889.8|200013.8|199888.8|2
1725646970000|2024-09-06 18:22:50|200014.3|199889.3|200014.3|199889.3|200014.3|199889.3|200014.3|199889.3|1
1725646980000|2024-09-06 18:23:00|200013.5|199888.5|200019.3|199894.3|200019.3|199894.3|200013.5|199888.5|4
1725646990000|2024-09-06 18:23:10|200023.9|199898.9|200029.1|199904.1|200032.1|199907.1|200023.9|199898.9|10
1725647000000|2024-09-06 18:23:20|200026.9|199901.9|200026.7|199901.7|200026.9|199901.9|200025.1|199900.1|3
1725647010000|2024-09-06 18:23:30|200025.9|199900.9|200025.9|199900.9|200027.1|199902.1|200018.9|199893.9|10
1725647020000|2024-09-06 18:23:40|200024.5|199899.5|200025.2|199900.2|200025.2|199900.2|200019|199894|5
1725647030000|2024-09-06 18:23:50|200026|199901|200020.3|199895.3|200026.4|199901.4|200019|199894|13
1725647040000|2024-09-06 18:24:00|200014|199889|200009.3|199884.3|200015.6|199890.6|200009.3|199884.3|10
1725647050000|2024-09-06 18:24:10|200010.9|199885.9|200010.5|199885.5|200015.1|199890.1|200009.6|199884.6|8
1725647060000|2024-09-06 18:24:20|200016.5|199891.5|200005.7|199880.7|200019.2|199894.2|200003.5|199878.5|7
1725647070000|2024-09-06 18:24:30|200004.5|199879.5|200006.2|199881.2|200006.2|199881.2|200003.4|199878.4|7
1725647080000|2024-09-06 18:24:40|200007.7|199882.7|200007.4|199882.4|200013.6|199888.6|200000.4|199875.4|8
1725647090000|2024-09-06 18:24:50|200007.5|199882.5|200007.3|199882.3|200008|199883|200005.6|199880.6|5
1725647100000|2024-09-06 18:25:00|200005.5|199880.5|200023.4|199898.4|200035.3|199910.3|200004|199879|17
1725647110000|2024-09-06 18:25:10|200022.7|199897.7|200008.9|199883.9|200022.7|199897.7|200008|199883|12
1725647120000|2024-09-06 18:25:20|200012.1|199887.1|200014.4|199889.4|200014.4|199889.4|200010.9|199885.9|8
1725647130000|2024-09-06 18:25:30|200019.8|199894.8|200024.4|199899.4|200026.6|199901.6|200019.8|199894.8|12
1725647140000|2024-09-06 18:25:40|200026.9|199901.9|200042.1|199917.1|200044.2|199919.2|200024.5|199899.5|10
1725647150000|2024-09-06 18:25:50|200040.9|199915.9|200042.6|199917.6|200044|199919|200039.5|199914.5|8
1725647160000|2024-09-06 18:26:00|200041.4|199916.4|200028.6|199903.6|200041.4|199916.4|200024.2|199899.2|21
1725647170000|2024-09-06 18:26:10|200029.1|199904.1|200027.9|199902.9|200029.1|199904.1|200027.6|199902.6|4
1725647180000|2024-09-06 18:26:20|200026.1|199901.1|200037.7|199912.7|200042|199917|200020.9|199895.9|18
1725647190000|2024-09-06 18:26:30|200039.5|199914.5|200039.5|199914.5|200039.5|199914.5|200039.5|199914.5|1
1725647200000|2024-09-06 18:26:40|200037.5|199912.5|200037.5|199912.5|200037.5|199912.5|200037.5|199912.5|1
1725647210000|2024-09-06 18:26:50|200037.6|199912.6|200023.2|199898.2|200037.6|199912.6|200023.2|199898.2|9
1725647220000|2024-09-06 18:27:00|200020.8|199895.8|200006.5|199881.5|200020.8|199895.8|200002.7|199877.7|11
1725647230000|2024-09-06 18:27:10|200005.7|199880.7|200012|199887|200015.5|199890.5|200001.6|199876.6|9
1725647240000|2024-09-06 18:27:20|200010.1|199885.1|200010.7|199885.7|200011.9|199886.9|200009.1|199884.1|7
1725647250000|2024-09-06 18:27:30|200014.9|199889.9|200022.9|199897.9|200024.1|199899.1|200012.8|199887.8|9
1725647260000|2024-09-06 18:27:40|200022.5|199897.5|200022.3|199897.3|200022.5|199897.5|200020.4|199895.4|3
1725647270000|2024-09-06 18:27:50|200020.1|199895.1|200014.4|199889.4|200020.1|199895.1|200014.4|199889.4|7
1725647280000|2024-09-06 18:28:00|200013.1|199888.1|200022|199897|200025.7|199900.7|200013.1|199888.1|17
1725647290000|2024-09-06 18:28:10|200022.6|199897.6|200050.3|199925.3|200050.3|199925.3|200018.5|199893.5|18
1725647300000|2024-09-06 18:28:20|200051.7|199926.7|200047.4|199922.4|200052.4|199927.4|200046.6|199921.6|7
1725647310000|2024-09-06 18:28:30|200048.3|199923.3|200112.4|199987.4|200125.9|200000.9|200045.5|199920.5|22
1725647320000|2024-09-06 18:28:40|200111.3|199986.3|200084.5|199959.5|200113.4|199988.4|200083.4|199958.4|13
1725647330000|2024-09-06 18:28:50|200087.9|199962.9|200106.8|199981.8|200107.9|199982.9|200086.1|199961.1|11
1725647340000|2024-09-06 18:29:00|200109.5|199984.5|200093.2|199968.2|200109.5|199984.5|200091.9|199966.9|15
1725647350000|2024-09-06 18:29:10|200091.8|199966.8|200131|200006|200134.5|200009.5|200091.8|199966.8|15
1725647360000|2024-09-06 18:29:20|200126.5|200001.5|200126.6|200001.6|200127.7|200002.7|200126.5|200001.5|3
1725647370000|2024-09-06 18:29:30|200126.7|200001.7|200126.6|200001.6|200128.3|200003.3|200123.6|199998.6|14
1725647380000|2024-09-06 18:29:40|200127.2|200002.2|200133.6|200008.6|200135.8|200010.8|200127.2|200002.2|11
1725647390000|2024-09-06 18:29:50|200146.1|200021.1|200144.3|200019.3|200146.1|200021.1|200141.9|200016.9|8
1725647400000|2024-09-06 18:30:00|200143.1|200018.1|200141.9|200016.9|200145.5|200020.5|200140.3|200015.3|15
1725647410000|2024-09-06 18:30:10|200140.7|200015.7|200135.9|200010.9|200140.7|200015.7|200133.3|200008.3|11
1725647420000|2024-09-06 18:30:20|200135.4|200010.4|200135.1|200010.1|200135.4|200010.4|200132.7|200007.7|5
1725647430000|2024-09-06 18:30:30|200134|200009|200135.2|200010.2|200136.8|200011.8|200134|200009|10
1725647440000|2024-09-06 18:30:40|200136.8|200011.8|200136.7|200011.7|200138.7|200013.7|200134.5|200009.5|22
1725647450000|2024-09-06 18:30:50|200138.9|200013.9|200136.1|200011.1|200138.9|200013.9|200135.9|200010.9|19
1725647460000|2024-09-06 18:31:00|200135|200010|200140.2|200015.2|200144.8|200019.8|200135|200010|18
1725647470000|2024-09-06 18:31:10|200141.2|200016.2|200128.9|200003.9|200142.5|200017.5|200128.9|200003.9|12
1725647480000|2024-09-06 18:31:20|200127.7|200002.7|200122.3|199997.3|200127.7|200002.7|200120.6|199995.6|7
1725647490000|2024-09-06 18:31:30|200123.1|199998.1|200122.4|199997.4|200127.8|200002.8|200122.4|199997.4|8
1725647500000|2024-09-06 18:31:40|200121.7|199996.7|200121.7|199996.7|200121.7|199996.7|200120.7|199995.7|5
1725647510000|2024-09-06 18:31:50|200124.1|199999.1|200120.3|199995.3|200124.1|199999.1|200120.3|199995.3|7
1725647520000|2024-09-06 18:32:00|200124|199999|200130.9|200005.9|200133.6|200008.6|200120.7|199995.7|11
1725647530000|2024-09-06 18:32:10|200128.9|200003.9|200090|199965|200128.9|200003.9|200083.2|199958.2|8
1725647540000|2024-09-06 18:32:20|200089.2|199964.2|200086|199961|200089.4|199964.4|200082.6|199957.6|12
1725647550000|2024-09-06 18:32:30|200087.2|199962.2|200091.3|199966.3|200091.3|199966.3|200082.6|199957.6|8
1725647560000|2024-09-06 18:32:40|200092.5|199967.5|200098.6|199973.6|200103.7|199978.7|200092.5|199967.5|11
1725647570000|2024-09-06 18:32:50|200099.6|199974.6|200144.4|200019.4|200149.9|200024.9|200099.6|199974.6|14
1725647580000|2024-09-06 18:33:00|200145.2|200020.2|200143.2|200018.2|200145.2|200020.2|200141.7|200016.7|8
1725647590000|2024-09-06 18:33:10|200144.3|200019.3|200156.1|200031.1|200161.7|200036.7|200143.1|200018.1|11
1725647600000|2024-09-06 18:33:20|200156.4|200031.4|200191.6|200066.6|200191.6|200066.6|200156.4|200031.4|12
1725647610000|2024-09-06 18:33:30|200212.4|200087.4|200174.2|200049.2|200215.3|200090.3|200171|200046|20
1725647620000|2024-09-06 18:33:40|200175.3|200050.3|200176|200051|200183.9|200058.9|200175.3|200050.3|9
1725647630000|2024-09-06 18:33:50|200175.4|200050.4|200176.2|200051.2|200180.1|200055.1|200175.4|200050.4|5
1725647640000|2024-09-06 18:34:00|200175.2|200050.2|200197.1|200072.1|200197.1|200072.1|200175.1|200050.1|17
1725647650000|2024-09-06 18:34:10|200195.7|200070.7|200193.7|200068.7|200199.8|200074.8|200188.6|200063.6|19
1725647660000|2024-09-06 18:34:20|200196.4|200071.4|200178.8|200053.8|200198.1|200073.1|200178.7|200053.7|17
1725647670000|2024-09-06 18:34:30|200180|200055|200181.2|200056.2|200183|200058|200180|200055|4
1725647680000|2024-09-06 18:34:40|200180.3|200055.3|200180.1|200055.1|200180.3|200055.3|200180.1|200055.1|2
1725647690000|2024-09-06 18:34:50|200180.8|200055.8|200129.7|200004.7|200180.8|200055.8|200107.9|199982.9|16
1725647700000|2024-09-06 18:35:00|200129.1|200004.1|200077.7|200027.7|200129.1|200027.7|200055.2|200004.1|13
1725647710000|2024-09-06 18:35:10|200079.3|200029.3|200091.2|200041.2|200096.8|200046.8|200079.2|200029.2|15
1725647720000|2024-09-06 18:35:20|200094.4|200044.4|200098.5|200048.5|200099.6|200049.6|200094.2|200044.2|13
1725647730000|2024-09-06 18:35:30|200100.4|200050.4|200106.8|200056.8|200106.8|200056.8|200099.1|200049.1|5
1725647740000|2024-09-06 18:35:40|200108.1|200058.1|200116.9|200066.9|200125.9|200075.9|200108.1|200058.1|10
1725647750000|2024-09-06 18:35:50|200120.3|200070.3|200102|200052|200120.3|200070.3|200102|200052|12
1725647760000|2024-09-06 18:36:00|200100.5|200050.5|200094.5|200044.5|200100.5|200050.5|200092.7|200042.7|5
1725647770000|2024-09-06 18:36:10|200093.4|200043.4|200066|200016|200093.4|200043.4|200061.5|200011.5|12
1725647780000|2024-09-06 18:36:20|200064.3|200014.3|200069.3|200019.3|200085.9|200035.9|200064.3|200014.3|19
1725647790000|2024-09-06 18:36:30|200070|200020|200076.3|200026.3|200076.3|200026.3|200067.7|200017.7|6
1725647800000|2024-09-06 18:36:40|200077|200027|200063.5|200013.5|200078.6|200028.6|200062.5|200012.5|14
1725647810000|2024-09-06 18:36:50|200061.9|200011.9|200072.4|200022.4|200072.4|200022.4|200061.8|200011.8|7
1725647820000|2024-09-06 18:37:00|200073|200023|200063.9|200013.9|200073|200023|200061.5|200011.5|12
1725647830000|2024-09-06 18:37:10|200063.1|200013.1|200062.2|200012.2|200063.1|200013.1|200060.5|200010.5|7
1725647840000|2024-09-06 18:37:20|200060.2|200010.2|200055.5|200005.5|200062.1|200012.1|200052.1|200002.1|16
1725647850000|2024-09-06 18:37:30|200058.1|200008.1|200076.7|200026.7|200077.1|200027.1|200056.6|200006.6|25
1725647860000|2024-09-06 18:37:40|200075.1|200025.1|200095.2|200045.2|200095.2|200045.2|200069.1|200019.1|22
1725647870000|2024-09-06 18:37:50|200094|200044|200095.1|200045.1|200097.7|200047.7|200093.5|200043.5|13
1725647880000|2024-09-06 18:38:00|200093.2|200043.2|200093.7|200043.7|200095.6|200045.6|200090.8|200040.8|14
1725647890000|2024-09-06 18:38:10|200095.2|200045.2|200105.2|200055.2|200108.3|200058.3|200093.5|200043.5|11
1725647900000|2024-09-06 18:38:20|200103.5|200053.5|200103.1|200053.1|200105.5|200055.5|200102.2|200052.2|16
1725647910000|2024-09-06 18:38:30|200103.9|200053.9|200103.7|200053.7|200106.6|200056.6|200102.6|200052.6|21
1725647920000|2024-09-06 18:38:40|200103.4|200053.4|200116.6|200066.6|200139.9|200089.9|200103.1|200053.1|19
1725647930000|2024-09-06 18:38:50|200115.5|200065.5|200113.2|200063.2|200116.5|200066.5|200113.2|200063.2|5
1725647940000|2024-09-06 18:39:00|200111.8|200061.8|200104.2|200054.2|200111.8|200061.8|200103.8|200053.8|11
1725647950000|2024-09-06 18:39:10|200103.4|200053.4|200103.4|200053.4|200103.4|200053.4|200103.4|200053.4|1
1725647960000|2024-09-06 18:39:20|200105.8|200055.8|200099.4|200049.4|200108.4|200058.4|200097.6|200047.6|11
1725647970000|2024-09-06 18:39:30|200100.5|200050.5|200041.5|199991.5|200100.5|200050.5|200041.5|199991.5|10
1725647980000|2024-09-06 18:39:40|199997.8|199947.8|199987.8|199937.8|200000.9|199950.9|199986.6|199936.6|21
1725647990000|2024-09-06 18:39:50|199986.7|199936.7|200007.7|199957.7|200010.2|199960.2|199986.7|199936.7|17
1725648000000|2024-09-06 18:40:00|200009.4|199959.4|199993.6|199943.6|200010.8|199960.8|199990.6|199940.6|21
1725648010000|2024-09-06 18:40:10|199995.4|199945.4|199992.8|199942.8|199999.2|199949.2|199992.8|199942.8|25
1725648020000|2024-09-06 18:40:20|199991.7|199941.7|199996.3|199946.3|199996.3|199946.3|199987.5|199937.5|25
1725648030000|2024-09-06 18:40:30|199994.8|199944.8|200014.5|199964.5|200016.9|199966.9|199994.8|199944.8|29
1725648040000|2024-09-06 18:40:40|200015.5|199965.5|200015.3|199965.3|200016.3|199966.3|200012.2|199962.2|9
1725648050000|2024-09-06 18:40:50|200014.2|199964.2|200017.9|199967.9|200022.1|199972.1|200013.7|199963.7|15
1725648060000|2024-09-06 18:41:00|200018.9|199968.9|200034.3|199984.3|200043.4|199993.4|200018.8|199968.8|11
1725648070000|2024-09-06 18:41:10|200035.3|199985.3|200082.4|200032.4|200092.9|200042.9|200031.1|199981.1|22
1725648080000|2024-09-06 18:41:20|200083|200033|200071.6|200021.6|200084.6|200034.6|200063.9|200013.9|14
1725648090000|2024-09-06 18:41:30|200072.7|200022.7|200071.8|200021.8|200075.1|200025.1|200071.8|200021.8|6
1725648100000|2024-09-06 18:41:40|200070.2|200020.2|200052.1|200002.1|200070.2|200020.2|200052.1|200002.1|11
1725648110000|2024-09-06 18:41:50|200051.3|200001.3|200073.4|200023.4|200074.9|200024.9|200047.2|199997.2|13
1725648120000|2024-09-06 18:42:00|200072.5|200022.5|200058.4|200008.4|200072.5|200022.5|200056|200006|6
1725648130000|2024-09-06 18:42:10|200060|200010|200062.6|200012.6|200070.1|200020.1|200060|200010|14
1725648140000|2024-09-06 18:42:20|200061.8|200011.8|200057.3|200007.3|200061.8|200011.8|200054.5|200004.5|13
1725648150000|2024-09-06 18:42:30|200058.1|200008.1|200023.3|199973.3|200058.1|200008.1|200023.3|199973.3|11
1725648160000|2024-09-06 18:42:40|200025.6|199975.6|200027.3|199977.3|200027.3|199977.3|200021.6|199971.6|10
1725648170000|2024-09-06 18:42:50|200022.6|199972.6|199959.5|199909.5|200024.5|199974.5|199956.9|199906.9|23
1725648180000|2024-09-06 18:43:00|199963.8|199913.8|199972.3|199922.3|199980.1|199930.1|199959.9|199909.9|16
1725648190000|2024-09-06 18:43:10|199974.2|199924.2|199984.6|199934.6|199984.6|199934.6|199974.2|199924.2|10
1725648200000|2024-09-06 18:43:20|199983|199933|199980.5|199930.5|199983.7|199933.7|199975.8|199925.8|13
1725648210000|2024-09-06 18:43:30|199979.6|199929.6|199980.4|199930.4|199984.1|199934.1|199979.3|199929.3|9
1725648220000|2024-09-06 18:43:40|199978.3|199928.3|199966.2|199916.2|199979.3|199929.3|199966.2|199916.2|10
1725648230000|2024-09-06 18:43:50|199965.4|199915.4|199964.4|199914.4|199966.4|199916.4|199962.9|199912.9|7
1725648240000|2024-09-06 18:44:00|199963.1|199913.1|199977|199927|199983.3|199933.3|199963.1|199913.1|24
1725648250000|2024-09-06 18:44:10|199976.9|199926.9|199981.1|199931.1|199986.3|199936.3|199975.9|199925.9|23
1725648260000|2024-09-06 18:44:20|199983|199933|199981|199931|199989.3|199939.3|199981|199931|12
1725648270000|2024-09-06 18:44:30|199979.8|199929.8|199982.5|199932.5|199987.6|199937.6|199979|199929|14
1725648280000|2024-09-06 18:44:40|199983|199933|199978.1|199928.1|199983.1|199933.1|199977.7|199927.7|11
1725648290000|2024-09-06 18:44:50|199978|199928|199978.9|199928.9|199983.3|199933.3|199978|199928|10
1725648300000|2024-09-06 18:45:00|199980.6|199930.6|199943.6|199893.6|199982.4|199932.4|199940.7|199890.7|20
1725648310000|2024-09-06 18:45:10|199942.8|199892.8|199921.1|199871.1|199942.8|199892.8|199918.9|199868.9|10
1725648320000|2024-09-06 18:45:20|199922|199872|199935.3|199885.3|199942.3|199892.3|199916.9|199866.9|24
1725648330000|2024-09-06 18:45:30|199936.1|199886.1|199949.4|199899.4|199949.4|199899.4|199935.7|199885.7|20
1725648340000|2024-09-06 18:45:40|199947.8|199897.8|199939.2|199889.2|199949|199899|199939.2|199889.2|5
1725648350000|2024-09-06 18:45:50|199938|199888|199939.6|199889.6|199939.6|199889.6|199926.6|199876.6|11
1725648360000|2024-09-06 18:46:00|199938.5|199888.5|199988.9|199938.9|199989.7|199939.7|199938.5|199888.5|20
1725648370000|2024-09-06 18:46:10|199988.2|199938.2|199971.7|199921.7|199988.7|199938.7|199968.5|199918.5|25
1725648380000|2024-09-06 18:46:20|199972.9|199922.9|199988.4|199938.4|199993.4|199943.4|199972.9|199922.9|28
1725648390000|2024-09-06 18:46:30|199986.8|199936.8|199991.3|199941.3|199997.2|199947.2|199986.8|199936.8|17
1725648400000|2024-09-06 18:46:40|199991.4|199941.4|199968|199918|199991.4|199941.4|199963.1|199913.1|19
1725648410000|2024-09-06 18:46:50|199968.9|199918.9|199983.4|199933.4|199983.6|199933.6|199968.9|199918.9|5
1725648420000|2024-09-06 18:47:00|199984.9|199934.9|199975.7|199925.7|199992.9|199942.9|199975.7|199925.7|19
1725648430000|2024-09-06 18:47:10|199977.5|199927.5|199970.7|199920.7|199982.8|199932.8|199966.4|199916.4|13
1725648440000|2024-09-06 18:47:20|199972|199922|199971.8|199921.8|199972|199922|199965|199915|15
1725648450000|2024-09-06 18:47:30|199970.6|199920.6|199959.9|199909.9|199971.6|199921.6|199955.7|199905.7|13
1725648460000|2024-09-06 18:47:40|199959.3|199909.3|199957.4|199907.4|199962.4|199912.4|199954.3|199904.3|6
1725648470000|2024-09-06 18:47:50|199956.1|199906.1|199956.1|199906.1|199958.8|199908.8|199956.1|199906.1|11
1725648480000|2024-09-06 18:48:00|199951|199901|199976.9|199926.9|199979.4|199929.4|199937.9|199887.9|13
1725648490000|2024-09-06 18:48:10|199978.7|199928.7|199981|199931|199981|199931|199978.1|199928.1|3
1725648500000|2024-09-06 18:48:20|199982.6|199932.6|199972|199922|199982.6|199932.6|199970.9|199920.9|16
1725648510000|2024-09-06 18:48:30|199973.4|199923.4|199977.7|199927.7|199989.3|199939.3|199968.7|199918.7|20
1725648520000|2024-09-06 18:48:40|199983.2|199933.2|199988.2|199938.2|199996.5|199946.5|199980.4|199930.4|23
1725648530000|2024-09-06 18:48:50|199985.6|199935.6|199988.2|199938.2|199989|199939|199984.4|199934.4|16
1725648540000|2024-09-06 18:49:00|199989.1|199939.1|200011.5|199961.5|200011.5|199961.5|199983.8|199933.8|22
1725648550000|2024-09-06 18:49:10|200010.6|199960.6|200015.1|199965.1|200018.6|199968.6|200010.6|199960.6|21
1725648560000|2024-09-06 18:49:20|200013.8|199963.8|200005|199955|200014.8|199964.8|200002.2|199952.2|14
1725648570000|2024-09-06 18:49:30|200008.8|199958.8|200011.1|199961.1|200015.1|199965.1|200005.4|199955.4|20
1725648580000|2024-09-06 18:49:40|200007.4|199957.4|200007.9|199957.9|200009.7|199959.7|199989.2|199939.2|12
1725648590000|2024-09-06 18:49:50|200006.6|199956.6|200005.7|199955.7|200008.6|199958.6|199998.8|199948.8|20
1725648600000|2024-09-06 18:50:00|200004.7|199954.7|200020.4|199970.4|200024.5|199974.5|200004.7|199954.7|17
1725648610000|2024-09-06 18:50:10|200021.9|199971.9|200028.1|199978.1|200028.2|199978.2|200020.7|199970.7|12
1725648620000|2024-09-06 18:50:20|200029.8|199979.8|200024.3|199974.3|200029.8|199979.8|200024.3|199974.3|5
1725648630000|2024-09-06 18:50:30|200028.8|199978.8|200122.4|200072.4|200122.4|200072.4|200028.8|199978.8|14
1725648640000|2024-09-06 18:50:40|200124.4|200074.4|200107|200057|200128.2|200078.2|200105.7|200055.7|17
1725648650000|2024-09-06 18:50:50|200105.9|200055.9|200077.8|200027.8|200107.4|200057.4|200077.1|200027.1|12
1725648660000|2024-09-06 18:51:00|200079|200029|200078.3|200028.3|200103.6|200053.6|200078.3|200028.3|22
1725648670000|2024-09-06 18:51:10|200081.1|200031.1|200065.1|200015.1|200081.1|200031.1|200065.1|200015.1|13
1725648680000|2024-09-06 18:51:20|200066.1|200016.1|200065.9|200015.9|200066.1|200016.1|200052.5|200002.5|9
1725648690000|2024-09-06 18:51:30|200056.8|200006.8|200029.8|199979.8|200058.8|200008.8|200024.7|199974.7|14
1725648700000|2024-09-06 18:51:40|200028.6|199978.6|200028.8|199978.8|200031.5|199981.5|200026.6|199976.6|17
1725648710000|2024-09-06 18:51:50|200030.3|199980.3|200026.2|199976.2|200033|199983|200020.2|199970.2|15
1725648720000|2024-09-06 18:52:00|200027.5|199977.5|200027.8|199977.8|200035|199985|200025.9|199975.9|10
1725648730000|2024-09-06 18:52:10|200025.7|199975.7|199995.1|199945.1|200031.7|199981.7|199992.5|199942.5|21
1725648740000|2024-09-06 18:52:20|199996.2|199946.2|199978.2|199928.2|199996.2|199946.2|199978.2|199928.2|6
1725648750000|2024-09-06 18:52:30|199979.6|199929.6|199980.8|199930.8|199991.7|199941.7|199972|199922|15
1725648760000|2024-09-06 18:52:40|199984.5|199934.5|199983.2|199933.2|199987.4|199937.4|199968.1|199918.1|18
1725648770000|2024-09-06 18:52:50|199984.6|199934.6|199977.2|199927.2|199984.6|199934.6|199975.9|199925.9|15
1725648780000|2024-09-06 18:53:00|199978.1|199928.1|199986|199936|199988.8|199938.8|199976.4|199926.4|16
1725648790000|2024-09-06 18:53:10|199981.3|199931.3|199982.6|199932.6|199986.2|199936.2|199981.3|199931.3|20
1725648800000|2024-09-06 18:53:20|199977.9|199927.9|199984.9|199934.9|199986.9|199936.9|199977.9|199927.9|20
1725648810000|2024-09-06 18:53:30|199983.7|199933.7|199985.7|199935.7|199986.7|199936.7|199974.8|199924.8|21
1725648820000|2024-09-06 18:53:40|199984.1|199934.1|199985.3|199935.3|199987|199937|199980|199930|25
1725648830000|2024-09-06 18:53:50|199982.9|199932.9|199979.6|199929.6|199986.5|199936.5|199978.5|199928.5|16
1725648840000|2024-09-06 18:54:00|199978.4|199928.4|199985.8|199935.8|199986.9|199936.9|199978.4|199928.4|11
1725648850000|2024-09-06 18:54:10|199983.7|199933.7|200032.2|199982.2|200040.7|199990.7|199983.7|199933.7|16
1725648860000|2024-09-06 18:54:20|200030.3|199980.3|200025.9|199975.9|200030.3|199980.3|200025.3|199975.3|5
1725648870000|2024-09-06 18:54:30|200022.1|199972.1|200014.9|199964.9|200022.1|199972.1|199998.5|199948.5|5
1725648880000|2024-09-06 18:54:40|200015.6|199965.6|200016.2|199966.2|200016.2|199966.2|200015.6|199965.6|2
1725648890000|2024-09-06 18:54:50|200015.1|199965.1|200015.6|199965.6|200020.1|199970.1|200014.4|199964.4|8
1725648900000|2024-09-06 18:55:00|200001.6|199951.6|200029.7|199979.7|200030.9|199980.9|200001.6|199951.6|13
1725648910000|2024-09-06 18:55:10|200028.4|199978.4|200032.4|199982.4|200033.1|199983.1|200012.7|199962.7|20
1725648920000|2024-09-06 18:55:20|200032.6|199982.6|200012.2|199962.2|200032.6|199982.6|200010.6|199960.6|26
1725648930000|2024-09-06 18:55:30|200014.2|199964.2|200022.1|199972.1|200022.1|199972.1|200011.5|199961.5|21
1725648940000|2024-09-06 18:55:40|200023.7|199973.7|200023.1|199973.1|200025.9|199975.9|200019.7|199969.7|12
1725648950000|2024-09-06 18:55:50|200025.9|199975.9|200018.4|199968.4|200026.1|199976.1|200010.6|199960.6|14
1725648960000|2024-09-06 18:56:00|200016.9|199966.9|199995.7|199945.7|200017.8|199967.8|199977.5|199927.5|12
1725648970000|2024-09-06 18:56:10|199994.6|199944.6|199992.5|199942.5|199998.1|199948.1|199986.3|199936.3|23
1725648980000|2024-09-06 18:56:20|199997.1|199947.1|199995|199945|199997.4|199947.4|199994.1|199944.1|17
1725648990000|2024-09-06 18:56:30|199996.4|199946.4|200031.7|199981.7|200037.1|199987.1|199996.3|199946.3|20
1725649000000|2024-09-06 18:56:40|200033.1|199983.1|200032.1|199982.1|200033.1|199983.1|200029.9|199979.9|11
1725649010000|2024-09-06 18:56:50|200030.5|199980.5|200038.8|199988.8|200040.2|199990.2|200030.5|199980.5|14
1725649020000|2024-09-06 18:57:00|200039|199989|200037|199987|200045.3|199995.3|200030.2|199980.2|17
1725649030000|2024-09-06 18:57:10|200035.4|199985.4|200028|199978|200037.1|199987.1|200025.2|199975.2|11
1725649040000|2024-09-06 18:57:20|200026.2|199976.2|200027.4|199977.4|200027.4|199977.4|200026.2|199976.2|3
1725649050000|2024-09-06 18:57:30|200028.6|199978.6|200046.1|199996.1|200062.4|200012.4|200028.6|199978.6|20
1725649060000|2024-09-06 18:57:40|200047.1|199997.1|200075.8|200025.8|200083.3|200033.3|200047.1|199997.1|17
1725649070000|2024-09-06 18:57:50|200077.8|200027.8|200079.6|200029.6|200079.6|200029.6|200077.8|200027.8|3
1725649080000|2024-09-06 18:58:00|200076.7|200026.7|200074.1|200024.1|200079.1|200029.1|200065.7|200015.7|15
1725649090000|2024-09-06 18:58:10|200072.7|200022.7|200101.3|200051.3|200101.3|200051.3|200072.7|200022.7|10
1725649100000|2024-09-06 18:58:20|200101.9|200051.9|200104.1|200054.1|200109.5|200059.5|200100.9|200050.9|12
1725649110000|2024-09-06 18:58:30|200102.6|200052.6|200110.5|200060.5|200113.1|200063.1|200102.6|200052.6|3
1725649120000|2024-09-06 18:58:40|200110.1|200060.1|200117.6|200067.6|200122.6|200072.6|200110.1|200060.1|11
1725649130000|2024-09-06 18:58:50|200118.5|200068.5|200123.4|200073.4|200123.9|200073.9|200118.5|200068.5|15
1725649140000|2024-09-06 18:59:00|200124.2|200074.2|200169.8|200119.8|200177.5|200127.5|200124.2|200074.2|12
1725649150000|2024-09-06 18:59:10|200171.3|200121.3|200191.6|200141.6|200191.6|200141.6|200171.3|200121.3|21
1725649160000|2024-09-06 18:59:20|200192.8|200142.8|200182.7|200132.7|200193.2|200143.2|200179|200129|18
1725649170000|2024-09-06 18:59:30|200183.7|200133.7|200199.9|200149.9|200201.4|200151.4|200183.7|200133.7|19
1725649180000|2024-09-06 18:59:40|200200.8|200150.8|200194.6|200144.6|200200.8|200150.8|200193.5|200143.5|7
1725649190000|2024-09-06 18:59:50|200195.6|200145.6|200204.7|200154.7|200206.3|200156.3|200195.5|200145.5|12
1725649210000|2024-09-06 19:00:10|200205.1|200155.1|200120.9|200070.9|200205.1|200155.1|200111.6|200061.6|21
1725649220000|2024-09-06 19:00:20|200103.9|200053.9|200093.3|199968.3|200137.4|200058.2|200080.9|199968.3|25
1725649230000|2024-09-06 19:00:30|200079.1|199954.1|200082.9|199957.9|200082.9|199957.9|200059.4|199934.4|27
1725649240000|2024-09-06 19:00:40|200075.1|199950.1|200073.7|200023.7|200077.7|200024.5|200058.8|199946.1|25
1725649250000|2024-09-06 19:00:50|200072.9|200022.9|200049.7|199999.7|200072.9|200022.9|200036.8|199986.8|23
1725649260000|2024-09-06 19:01:00|200035|199985|200039.5|199989.5|200041|199991|200034.5|199984.5|22
1725649270000|2024-09-06 19:01:10|200039.4|199989.4|200049.4|199999.4|200049.4|199999.4|200037.4|199987.4|18
1725649280000|2024-09-06 19:01:20|200047|199997|200041.5|199991.5|200048.7|199998.7|200037.1|199987.1|22
1725649290000|2024-09-06 19:01:30|200042.1|199992.1|200037.5|199987.5|200042.1|199992.1|200034|199984|13
1725649300000|2024-09-06 19:01:40|200037.2|199987.2|200070.3|200020.3|200074.4|200024.4|200037.2|199987.2|10
1725649310000|2024-09-06 19:01:50|200067.3|200017.3|200069.3|200019.3|200069.8|200019.8|200065.9|200015.9|6
1725649320000|2024-09-06 19:02:00|200067.7|200017.7|200077.5|200027.5|200078.8|200028.8|200067.7|200017.7|10
1725649330000|2024-09-06 19:02:10|200075.4|200025.4|200073.6|200023.6|200076.7|200026.7|200073.6|200023.6|5
1725649340000|2024-09-06 19:02:20|200074.8|200024.8|200078.6|200028.6|200083.5|200033.5|200074.8|200024.8|7
1725649350000|2024-09-06 19:02:30|200079.7|200029.7|200074.8|200024.8|200080.2|200030.2|200071.2|200021.2|13
1725649360000|2024-09-06 19:02:40|200073.8|200023.8|200075|200025|200075|200025|200073.7|200023.7|4
1725649370000|2024-09-06 19:02:50|200072.8|200022.8|199990.1|199940.1|200072.8|200022.8|199985.7|199935.7|13
1725649380000|2024-09-06 19:03:00|199991.3|199941.3|199987.8|199937.8|200000.6|199950.6|199986.7|199936.7|20
1725649390000|2024-09-06 19:03:10|199986.7|199936.7|199986.4|199936.4|199991.1|199941.1|199986.1|199936.1|22
1725649400000|2024-09-06 19:03:20|199987.5|199937.5|200002.9|199952.9|200015.2|199965.2|199986.2|199936.2|9
1725649410000|2024-09-06 19:03:30|200002.5|199952.5|200004|199954|200004.4|199954.4|200001.3|199951.3|9
1725649420000|2024-09-06 19:03:40|200005.3|199955.3|200008.9|199958.9|200009.9|199959.9|200003.5|199953.5|12
1725649430000|2024-09-06 19:03:50|200007.6|199957.6|200010.1|199960.1|200016.2|199966.2|200007.6|199957.6|7
1725649440000|2024-09-06 19:04:00|200011.5|199961.5|200055.2|200005.2|200070|200020|200011.5|199961.5|20
1725649450000|2024-09-06 19:04:10|200070.1|200020.1|200047.7|199997.7|200070.1|200020.1|200046.6|199996.6|8
1725649460000|2024-09-06 19:04:20|200044.8|199994.8|200039.5|199989.5|200044.8|199994.8|200036.4|199986.4|7
1725649470000|2024-09-06 19:04:30|200038.7|199988.7|200025.6|199975.6|200038.7|199988.7|200025.6|199975.6|13
1725649480000|2024-09-06 19:04:40|200029|199979|200033.8|199983.8|200037.6|199987.6|200029|199979|14
1725649490000|2024-09-06 19:04:50|200033.1|199983.1|200033.1|199983.1|200034.8|199984.8|200029.7|199979.7|12
1725649500000|2024-09-06 19:05:00|200034.2|199984.2|200026.8|199976.8|200035.5|199985.5|200025|199975|9
1725649510000|2024-09-06 19:05:10|200027.8|199977.8|200026.2|199976.2|200030.4|199980.4|200019.9|199969.9|23
1725649520000|2024-09-06 19:05:20|200023.4|199973.4|200028|199978|200030.3|199980.3|200021.1|199971.1|30
1725649530000|2024-09-06 19:05:30|200024.3|199974.3|200034.8|199984.8|200036.5|199986.5|200023.2|199973.2|28
1725649540000|2024-09-06 19:05:40|200035.8|199985.8|200038.6|199988.6|200038.6|199988.6|200035|199985|17
1725649550000|2024-09-06 19:05:50|200037.4|199987.4|200042.8|199992.8|200044.9|199994.9|200035.1|199985.1|8
1725649560000|2024-09-06 19:06:00|200044|199994|200042.5|199992.5|200044|199994|200040.1|199990.1|6
1725649570000|2024-09-06 19:06:10|200043.1|199993.1|200044.7|199994.7|200044.7|199994.7|200043.1|199993.1|2
1725649580000|2024-09-06 19:06:20|200045.4|199995.4|200073|200023|200083.7|200033.7|200045.4|199995.4|26
1725649590000|2024-09-06 19:06:30|200071.9|200021.9|200077.4|200027.4|200077.4|200027.4|200071.9|200021.9|12
1725649600000|2024-09-06 19:06:40|200078|200028|200082.7|200032.7|200082.7|200032.7|200078|200028|4
1725649610000|2024-09-06 19:06:50|200081.5|200031.5|200084.2|200034.2|200084.2|200034.2|200081.5|200031.5|3
1725649620000|2024-09-06 19:07:00|200082.8|200032.8|200117.5|200067.5|200125.7|200075.7|200082.8|200032.8|11
1725649630000|2024-09-06 19:07:10|200121.7|200071.7|200102.5|200052.5|200121.7|200071.7|200102.5|200052.5|16
1725649640000|2024-09-06 19:07:20|200103.1|200053.1|200079.2|200029.2|200103.4|200053.4|200079.2|200029.2|17
1725649650000|2024-09-06 19:07:30|200081|200031|200073.2|200023.2|200081|200031|200072.2|200022.2|13
1725649660000|2024-09-06 19:07:40|200070.6|200020.6|200075.6|200025.6|200079.6|200029.6|200070.6|200020.6|16
1725649670000|2024-09-06 19:07:50|200080|200030|200078.2|200028.2|200088.6|200038.6|200077.4|200027.4|10
1725649680000|2024-09-06 19:08:00|200079.8|200029.8|200085.7|200035.7|200088.4|200038.4|200070.2|200020.2|23
1725649690000|2024-09-06 19:08:10|200086.6|200036.6|200078.7|200028.7|200086.6|200036.6|200075.9|200025.9|8
1725649700000|2024-09-06 19:08:20|200079.2|200029.2|200078.6|200028.6|200082.3|200032.3|200069.5|200019.5|18
1725649710000|2024-09-06 19:08:30|200081.2|200031.2|200077.1|200027.1|200081.9|200031.9|200076.6|200026.6|20
1725649720000|2024-09-06 19:08:40|200079.3|200029.3|200068.5|200018.5|200079.7|200029.7|200066.5|200016.5|20
1725649730000|2024-09-06 19:08:50|200067.3|200017.3|200069.9|200019.9|200071.7|200021.7|200067.3|200017.3|26
1725649740000|2024-09-06 19:09:00|200078|200028|200075.6|200025.6|200078|200028|200074.7|200024.7|5
1725649750000|2024-09-06 19:09:10|200073.6|200023.6|200067.6|200017.6|200073.6|200023.6|200059.6|200009.6|19
1725649760000|2024-09-06 19:09:20|200067|200017|200076.3|200026.3|200078.4|200028.4|200067|200017|10
1725649770000|2024-09-06 19:09:30|200077.3|200027.3|200068.1|200018.1|200077.3|200027.3|200064.1|200014.1|30
1725649780000|2024-09-06 19:09:40|200069.7|200019.7|200090.1|200040.1|200097.6|200047.6|200069.7|200019.7|30
1725649790000|2024-09-06 19:09:50|200092.4|200042.4|200090.8|200040.8|200096.2|200046.2|200087.5|200037.5|34
1725649800000|2024-09-06 19:10:00|200086.6|200036.6|200074.2|200024.2|200096.8|200046.8|200071.9|200021.9|22
1725649810000|2024-09-06 19:10:10|200072.7|200022.7|200073.4|200023.4|200073.4|200023.4|200069.2|200019.2|4
1725649820000|2024-09-06 19:10:20|200071.5|200021.5|200077|200027|200077|200027|200071.5|200021.5|7
1725649830000|2024-09-06 19:10:30|200075.8|200025.8|200075.3|200025.3|200080.2|200030.2|200072.8|200022.8|8
1725649840000|2024-09-06 19:10:40|200072.8|200022.8|200072.7|200022.7|200074.8|200024.8|200072.7|200022.7|4
1725649850000|2024-09-06 19:10:50|200073.9|200023.9|200087.8|200037.8|200094.8|200044.8|200073.3|200023.3|20
1725649860000|2024-09-06 19:11:00|200085.9|200035.9|200081.2|200031.2|200091.6|200041.6|200079.4|200029.4|20
1725649870000|2024-09-06 19:11:10|200082.6|200032.6|200122.2|200072.2|200122.2|200072.2|200082.6|200032.6|12
1725649880000|2024-09-06 19:11:20|200121.3|200071.3|200116.2|200066.2|200121.3|200071.3|200114.6|200064.6|9
1725649900000|2024-09-06 19:11:40|200117.4|200067.4|200126.7|200076.7|200128.9|200078.9|200116.5|200066.5|9
1725649920000|2024-09-06 19:12:00|200127.2|200077.2|200154.9|200104.9|200155.6|200105.6|200127.2|200077.2|22
1725649930000|2024-09-06 19:12:10|200154.5|200104.5|200154|200104|200155.7|200105.7|200154|200104|22
1725649940000|2024-09-06 19:12:20|200155.1|200105.1|200169.8|200044.8|200169.8|200105.1|200123.9|200041.2|11
1725649950000|2024-09-06 19:12:30|200168.9|200043.9|200172.3|200047.3|200172.3|200047.3|200168.9|200043.9|7
1725649960000|2024-09-06 19:12:40|200170.3|200045.3|200166|200041|200170.3|200045.3|200166|200041|5
1725649970000|2024-09-06 19:12:50|200167.1|200042.1|200163.7|200038.7|200167.1|200042.1|200163.7|200038.7|7
1725649980000|2024-09-06 19:13:00|200164.1|200039.1|200173.2|200048.2|200173.2|200048.2|200163.5|200038.5|6
1725649990000|2024-09-06 19:13:10|200172.5|200047.5|200172.5|200047.5|200172.5|200047.5|200172.5|200047.5|1
1725650000000|2024-09-06 19:13:20|200172.8|200047.8|200218.8|200093.8|200230.1|200105.1|200172.8|200047.8|27
1725650010000|2024-09-06 19:13:30|200218.4|200093.4|200149.5|200099.5|200220.1|200102|200149.5|200091.3|14
1725650020000|2024-09-06 19:13:40|200151.2|200101.2|200153.5|200103.5|200157|200107|200151.2|200101.2|12
1725650030000|2024-09-06 19:13:50|200154.6|200104.6|200153.5|200103.5|200154.6|200104.6|200152.4|200102.4|8
1725650040000|2024-09-06 19:14:00|200155.3|200105.3|200193.9|200143.9|200194.2|200144.2|200155.3|200105.3|6
1725650050000|2024-09-06 19:14:10|200192.4|200142.4|200192.4|200142.4|200192.4|200142.4|200192.4|200142.4|1
1725650060000|2024-09-06 19:14:20|200189.7|200139.7|200185.7|200135.7|200194|200144|200182.9|200132.9|14
1725650070000|2024-09-06 19:14:30|200184.8|200134.8|200144.7|200094.7|200184.8|200134.8|200143.4|200093.4|10
1725650080000|2024-09-06 19:14:40|200145.2|200095.2|200128.1|200078.1|200145.2|200095.2|200127.2|200077.2|18
1725650090000|2024-09-06 19:14:50|200128.6|200078.6|200131.8|200081.8|200140.1|200090.1|200126.7|200076.7|9
1725650100000|2024-09-06 19:15:00|200131.3|200081.3|200112.6|200062.6|200132.4|200082.4|200109.2|200059.2|12
1725650110000|2024-09-06 19:15:10|200111.7|200061.7|200105.7|200055.7|200112.8|200062.8|200104.5|200054.5|10
1725650120000|2024-09-06 19:15:20|200105.8|200055.8|200111.9|200061.9|200111.9|200061.9|200105.8|200055.8|2
1725650130000|2024-09-06 19:15:30|200113|200063|200130.9|200080.9|200138.3|200088.3|200113|200063|10
1725650140000|2024-09-06 19:15:40|200129.7|200079.7|200117.2|200067.2|200131.5|200081.5|200113.4|200063.4|12
1725650150000|2024-09-06 19:15:50|200114.8|200064.8|200095.2|200045.2|200114.8|200064.8|200092.5|200042.5|15
1725650160000|2024-09-06 19:16:00|200095.7|200045.7|200105.2|200055.2|200105.2|200055.2|200089.1|200039.1|18
1725650170000|2024-09-06 19:16:10|200104.3|200054.3|200104.3|200054.3|200105.3|200055.3|200104.3|200054.3|3
1725650180000|2024-09-06 19:16:20|200102.5|200052.5|200131.4|200081.4|200132|200082|200102.5|200052.5|17
1725650190000|2024-09-06 19:16:30|200132.3|200082.3|200137.3|200087.3|200137.3|200087.3|200127.5|200077.5|13
1725650200000|2024-09-06 19:16:40|200138.9|200088.9|200147.6|200097.6|200154.3|200104.3|200136.6|200086.6|13
1725650210000|2024-09-06 19:16:50|200146.8|200096.8|200141.6|200091.6|200146.8|200096.8|200135.5|200085.5|7
1725650220000|2024-09-06 19:17:00|200144|200094|200157|200107|200158.6|200108.6|200141.6|200091.6|11
1725650230000|2024-09-06 19:17:10|200149|200099|200150.5|200100.5|200150.9|200100.9|200148.7|200098.7|16
1725650240000|2024-09-06 19:17:20|200148.7|200098.7|200143.4|200093.4|200151.6|200101.6|200143.4|200093.4|11
1725650250000|2024-09-06 19:17:30|200142|200092|200162.1|200112.1|200164.6|200114.6|200141.4|200091.4|24
1725650260000|2024-09-06 19:17:40|200156.4|200106.4|200028.1|199978.1|200156.4|200106.4|200028.1|199978.1|27
1725650270000|2024-09-06 19:17:50|200028.7|199978.7|200027.2|199977.2|200033.7|199983.7|200023.6|199973.6|25
1725650280000|2024-09-06 19:18:00|200030.9|199980.9|199990.6|199940.6|200030.9|199980.9|199990.6|199940.6|22
1725650290000|2024-09-06 19:18:10|199993.7|199943.7|199999.2|199949.2|199999.2|199949.2|199993|199943|12
1725650300000|2024-09-06 19:18:20|199994.9|199944.9|199999|199949|200002.3|199952.3|199994.3|199944.3|22
1725650310000|2024-09-06 19:18:30|199998.9|199948.9|199997.6|199947.6|200002.2|199952.2|199996.3|199946.3|26
1725650320000|2024-09-06 19:18:40|200002|199952|200004.1|199954.1|200009.1|199959.1|199997.4|199947.4|27
1725650330000|2024-09-06 19:18:50|200003.1|199953.1|200007.8|199957.8|200012.1|199962.1|200002.5|199952.5|31
1725650340000|2024-09-06 19:19:00|200002.8|199952.8|199975.8|199925.8|200002.8|199952.8|199961.5|199911.5|29
1725650350000|2024-09-06 19:19:10|199978.9|199928.9|199982|199932|199982.1|199932.1|199976.1|199926.1|19
1725650360000|2024-09-06 19:19:20|199980.4|199930.4|199970|199920|200001.1|199951.1|199970|199920|29
1725650370000|2024-09-06 19:19:30|199947|199897|199939.1|199889.1|199965.8|199915.8|199936.1|199886.1|23
1725650380000|2024-09-06 19:19:40|199940|199890|199931.4|199881.4|199940|199890|199927|199877|9
1725650390000|2024-09-06 19:19:50|199934.8|199884.8|199929.2|199879.2|199934.8|199884.8|199927.8|199877.8|9
1725650400000|2024-09-06 19:20:00|199933|199883|199930|199880|199933.3|199883.3|199928.6|199878.6|16
1725650410000|2024-09-06 19:20:10|199923.8|199873.8|199951|199901|199952.4|199902.4|199923.8|199873.8|21
1725650420000|2024-09-06 19:20:20|199952.7|199902.7|199951.8|199901.8|199965.5|199915.5|199948.5|199898.5|29
1725650430000|2024-09-06 19:20:30|199957.7|199907.7|199957.4|199907.4|199960.8|199910.8|199943.3|199893.3|22
1725650440000|2024-09-06 19:20:40|199957.9|199907.9|199976.4|199926.4|199979.3|199929.3|199957.8|199907.8|18
1725650450000|2024-09-06 19:20:50|199976.8|199926.8|199977|199927|199978|199928|199974.5|199924.5|6
1725650460000|2024-09-06 19:21:00|199977.9|199927.9|200053.9|200003.9|200054.2|200004.2|199977.9|199927.9|23
1725650470000|2024-09-06 19:21:10|200052.8|200002.8|200054.8|200004.8|200054.8|200004.8|200047.8|199997.8|12
1725650480000|2024-09-06 19:21:20|200052.2|200002.2|200047|199997|200053.4|200003.4|200047|199997|18
1725650490000|2024-09-06 19:21:30|200048.4|199998.4|200055.8|200005.8|200057.1|200007.1|200046.1|199996.1|19
1725650500000|2024-09-06 19:21:40|200054.3|200004.3|200047.3|199997.3|200057|200007|200045.6|199995.6|15
1725650510000|2024-09-06 19:21:50|200046.4|199996.4|200047.3|199997.3|200048.8|199998.8|200043.8|199993.8|29
1725650520000|2024-09-06 19:22:00|200046|199996|200095|200045|200096.4|200046.4|200039.5|199989.5|26
1725650530000|2024-09-06 19:22:10|200090.9|200040.9|200092.1|200042.1|200098.3|200048.3|200089.7|200039.7|19
1725650540000|2024-09-06 19:22:20|200094.3|200044.3|200104.9|200054.9|200104.9|200054.9|200091.5|200041.5|11
1725650550000|2024-09-06 19:22:30|200106.3|200056.3|200105.8|200055.8|200106.3|200056.3|200104.2|200054.2|7
1725650560000|2024-09-06 19:22:40|200104|200054|200090.6|200040.6|200104|200054|200084.2|200034.2|11
1725650570000|2024-09-06 19:22:50|200091.9|200041.9|200089.8|200039.8|200092.9|200042.9|200086.8|200036.8|7
1725650580000|2024-09-06 19:23:00|200088.5|200038.5|200083.1|200033.1|200107.7|200057.7|200083.1|200033.1|23
1725650590000|2024-09-06 19:23:10|200084.8|200034.8|200082.6|200032.6|200085.9|200035.9|200080.9|200030.9|10
1725650600000|2024-09-06 19:23:20|200082.1|200032.1|200097.1|200047.1|200099.3|200049.3|200079|200029|11
1725650610000|2024-09-06 19:23:30|200097.7|200047.7|200134.3|200009.3|200138.9|200050.3|200097.7|200003.9|13
1725650620000|2024-09-06 19:23:40|200132.5|200007.5|200153.6|200028.6|200155.3|200030.3|200131.7|200006.7|8
1725650630000|2024-09-06 19:23:50|200152.8|200027.8|200154.6|200029.6|200154.6|200029.6|200150.4|200025.4|5
1725650640000|2024-09-06 19:24:00|200156.1|200031.1|200154.1|200029.1|200156.1|200031.1|200151.6|200026.6|8
1725650650000|2024-09-06 19:24:10|200151|200026|200131.9|200006.9|200152.5|200027.5|200129.7|200004.7|17
1725650660000|2024-09-06 19:24:20|200128.4|200003.4|200146.7|200021.7|200146.7|200021.7|200124.8|199999.8|14
1725650670000|2024-09-06 19:24:30|200147.9|200022.9|200147.7|200022.7|200147.9|200022.9|200146.6|200021.6|3
1725650680000|2024-09-06 19:24:40|200145.2|200020.2|200152.6|200027.6|200160.8|200035.8|200145.2|200020.2|16
1725650690000|2024-09-06 19:24:50|200153.6|200028.6|200148.9|200023.9|200153.6|200028.6|200146.2|200021.2|10
1725650700000|2024-09-06 19:25:00|200147.4|200022.4|200147.3|200022.3|200148.8|200023.8|200147.3|200022.3|3
1725650710000|2024-09-06 19:25:10|200148.7|200023.7|200148.4|200023.4|200148.8|200023.8|200146.7|200021.7|11
1725650720000|2024-09-06 19:25:20|200145.1|200020.1|200149.7|200024.7|200150.7|200025.7|200144.7|200019.7|9
1725650730000|2024-09-06 19:25:30|200146.8|200021.8|200127.8|200002.8|200149.5|200024.5|200123.9|199998.9|10
1725650740000|2024-09-06 19:25:40|200126.6|200001.6|200125.5|200000.5|200126.6|200001.6|200125.5|200000.5|3
1725650750000|2024-09-06 19:25:50|200124.3|199999.3|200124.4|199999.4|200127|200002|200120.7|199995.7|8
1725650760000|2024-09-06 19:26:00|200123.9|199998.9|200124.4|199999.4|200126|200001|200121.1|199996.1|9
1725650770000|2024-09-06 19:26:10|200087.7|200037.7|200089.8|200039.8|200089.8|200039.8|200087.4|200037.4|4
1725650780000|2024-09-06 19:26:20|200085.9|200035.9|200084.4|200034.4|200085.9|200035.9|200081.9|200031.9|13
1725650790000|2024-09-06 19:26:30|200082.7|200032.7|200087.8|199962.8|200093|200033.2|200071.6|199946.6|28
1725650800000|2024-09-06 19:26:40|200087.3|199962.3|200082|199957|200087.9|199962.9|200081|199956|9
1725650810000|2024-09-06 19:26:50|200082.3|199957.3|200004.5|199954.5|200082.3|199984.1|200002.2|199952.2|20
1725650820000|2024-09-06 19:27:00|200001.4|199951.4|199995.8|199945.8|200001.4|199951.4|199991.8|199941.8|15
1725650830000|2024-09-06 19:27:10|199996.7|199946.7|199988|199938|200000.8|199950.8|199988|199938|12
1725650840000|2024-09-06 19:27:20|199990.9|199940.9|199989.8|199939.8|199992.4|199942.4|199988.3|199938.3|11
1725650850000|2024-09-06 19:27:30|199989.2|199939.2|199992.6|199942.6|199993.1|199943.1|199988.7|199938.7|11
1725650860000|2024-09-06 19:27:40|199994.3|199944.3|199998.9|199948.9|200001.2|199951.2|199994.3|199944.3|8
1725650870000|2024-09-06 19:27:50|200000.1|199950.1|199990.1|199940.1|200000.1|199950.1|199986.7|199936.7|11
1725650880000|2024-09-06 19:28:00|199988.9|199938.9|199957.7|199907.7|199991.1|199941.1|199952.5|199902.5|12
1725650890000|2024-09-06 19:28:10|199956.4|199906.4|199931.8|199881.8|199956.4|199906.4|199928.1|199878.1|34
1725650900000|2024-09-06 19:28:20|199931.3|199881.3|199942.3|199892.3|199943.6|199893.6|199931.2|199881.2|24
1725650910000|2024-09-06 19:28:30|199931|199881|199936.7|199886.7|199938.6|199888.6|199930.4|199880.4|14
1725650920000|2024-09-06 19:28:40|199935.9|199885.9|199935.9|199885.9|199938.5|199888.5|199923.2|199873.2|14
1725650930000|2024-09-06 19:28:50|199936.4|199886.4|199996|199871|199996.9|199893.6|199935.9|199870.6|21
1725650940000|2024-09-06 19:29:00|199983.5|199858.5|200024|199899|200027.5|199902.5|199983.2|199858.2|18
1725650950000|2024-09-06 19:29:10|200025|199900|200026.1|199901.1|200037.4|199912.4|200022|199897|10
1725650960000|2024-09-06 19:29:20|200025.1|199900.1|200029.5|199904.5|200041.4|199916.4|200025.1|199900.1|20
1725650970000|2024-09-06 19:29:30|200030.8|199905.8|200028.3|199903.3|200030.8|199905.8|200024.4|199899.4|20
1725650980000|2024-09-06 19:29:40|200027.1|199902.1|200027.5|199902.5|200029|199904|200027.1|199902.1|5
1725650990000|2024-09-06 19:29:50|200028.8|199903.8|200027.8|199902.8|200036.4|199911.4|200027.3|199902.3|10
1725651000000|2024-09-06 19:30:00|200026.4|199901.4|200025.5|199900.5|200034.1|199909.1|200025.5|199900.5|14
1725651010000|2024-09-06 19:30:10|200026.6|199901.6|200012.6|199887.6|200028.9|199903.9|200012.6|199887.6|6
1725651020000|2024-09-06 19:30:20|200013.6|199888.6|200021.7|199896.7|200024.1|199899.1|200012.4|199887.4|11
1725651030000|2024-09-06 19:30:30|200023|199898|200028.8|199903.8|200028.8|199903.8|200021.8|199896.8|10
1725651040000|2024-09-06 19:30:40|200028.2|199903.2|200018|199893|200028.2|199903.2|200016.6|199891.6|11
1725651050000|2024-09-06 19:30:50|200018.7|199893.7|199946.3|199896.3|200018.7|199903.2|199946.3|199891.5|11
1725651060000|2024-09-06 19:31:00|199947.2|199897.2|199982|199857|199982.3|199898.9|199946|199846.1|11
1725651070000|2024-09-06 19:31:10|199981.2|199856.2|199985.2|199860.2|199985.7|199860.7|199979.3|199854.3|22
1725651080000|2024-09-06 19:31:20|199986.4|199861.4|199969.2|199844.2|199986.4|199861.4|199969.2|199844.2|14
1725651090000|2024-09-06 19:31:30|199959.4|199834.4|199970|199845|199970|199845|199959.4|199834.4|7
1725651100000|2024-09-06 19:31:40|199973.9|199848.9|199966.2|199841.2|199979.8|199854.8|199965.4|199840.4|13
1725651110000|2024-09-06 19:31:50|199965.1|199840.1|199963.6|199838.6|199967.3|199842.3|199962.6|199837.6|15
1725651120000|2024-09-06 19:32:00|199962.8|199837.8|199966.9|199841.9|199969.2|199844.2|199958.4|199833.4|30
1725651130000|2024-09-06 19:32:10|199964.7|199839.7|199979.3|199854.3|199981.1|199856.1|199964.2|199839.2|18
1725651140000|2024-09-06 19:32:20|199978.1|199853.1|199978|199853|199979.2|199854.2|199978|199853|3
1725651150000|2024-09-06 19:32:30|199979.1|199854.1|199979.1|199854.1|199979.1|199854.1|199978|199853|3
1725651160000|2024-09-06 19:32:40|199980.2|199855.2|199972.4|199847.4|199980.8|199855.8|199968.2|199843.2|14
1725651170000|2024-09-06 19:32:50|199973|199848|200004.6|199879.6|200009.6|199884.6|199972.9|199847.9|15
1725651180000|2024-09-06 19:33:00|200003.9|199878.9|200008.8|199883.8|200011.6|199886.6|200003.9|199878.9|13
1725651190000|2024-09-06 19:33:10|200008.4|199883.4|200008.5|199883.5|200008.8|199883.8|200007.1|199882.1|9
1725651200000|2024-09-06 19:33:20|200009|199884|200047.3|199922.3|200047.3|199922.3|200006.4|199881.4|6
1725651210000|2024-09-06 19:33:30|200046.3|199921.3|200053.4|199928.4|200058.7|199933.7|200046.3|199921.3|9
1725651220000|2024-09-06 19:33:40|200055.8|199930.8|200049.5|199924.5|200058.2|199933.2|200046.7|199921.7|6
1725651230000|2024-09-06 19:33:50|200050.6|199925.6|200053.9|199928.9|200053.9|199928.9|200050.6|199925.6|4
1725651240000|2024-09-06 19:34:00|200052.8|199927.8|200065.1|199940.1|200065.1|199940.1|200052.8|199927.8|13
1725651250000|2024-09-06 19:34:10|200062.2|199937.2|200061.9|199936.9|200065.1|199940.1|200061|199936|6
1725651260000|2024-09-06 19:34:20|200062|199937|200071.4|199946.4|200078|199953|200062|199937|16
1725651270000|2024-09-06 19:34:30|200076.8|199951.8|200080.9|199955.9|200080.9|199955.9|200075.8|199950.8|10
1725651280000|2024-09-06 19:34:40|200079.3|199954.3|200083.9|199958.9|200083.9|199958.9|200079.3|199954.3|7
1725651290000|2024-09-06 19:34:50|200084.7|199959.7|200102.2|199977.2|200104.7|199979.7|200084.7|199959.7|4
1725651300000|2024-09-06 19:35:00|200102.7|199977.7|200102.1|199977.1|200102.7|199977.7|200102.1|199977.1|2
1725651310000|2024-09-06 19:35:10|200098.6|199973.6|200114.8|199989.8|200115.7|199990.7|200098.6|199973.6|12
1725651320000|2024-09-06 19:35:20|200115.4|199990.4|200120.4|199995.4|200120.4|199995.4|200113.4|199988.4|12
1725651330000|2024-09-06 19:35:30|200121.5|199996.5|200085.7|200035.7|200121.5|200035.7|200080.8|199996.5|3
1725651340000|2024-09-06 19:35:40|200080.8|200030.8|200137.9|200012.9|200141.8|200039.1|200080.8|200002.2|17
1725651350000|2024-09-06 19:35:50|200136.5|200011.5|200086.4|200036.4|200136.5|200037.2|200080.3|199998.3|10
1725651360000|2024-09-06 19:36:00|200081.8|200031.8|200075.7|200025.7|200081.8|200031.8|200074.2|200024.2|6
1725651370000|2024-09-06 19:36:10|200077.2|200027.2|200077.2|200027.2|200077.2|200027.2|200073.7|200023.7|4
1725651380000|2024-09-06 19:36:20|200078.2|200028.2|200079.6|200029.6|200079.6|200029.6|200077.1|200027.1|5
1725651390000|2024-09-06 19:36:30|200078.7|200028.7|200109.1|199984.1|200109.1|200028.7|200072.5|199984.1|5
1725651410000|2024-09-06 19:36:50|200110.4|199985.4|200115.5|199990.5|200119.9|199994.9|200110.4|199985.4|14
1725651420000|2024-09-06 19:37:00|200117.4|199992.4|200121.9|199996.9|200128.7|200003.7|200115.6|199990.6|21
1725651430000|2024-09-06 19:37:10|200120.6|199995.6|200137.9|200012.9|200143.9|200018.9|200120.6|199995.6|11
1725651440000|2024-09-06 19:37:20|200139.2|200014.2|200137.7|200012.7|200139.2|200014.2|200137.4|200012.4|9
1725651450000|2024-09-06 19:37:30|200137.5|200012.5|200139.3|200014.3|200139.3|200014.3|200136.3|200011.3|7
1725651460000|2024-09-06 19:37:40|200138|200013|200100.2|200050.2|200138|200050.2|200091.1|200013|24
1725651470000|2024-09-06 19:37:50|200102.2|200052.2|200097.2|200047.2|200104.5|200054.5|200096.9|200046.9|14
1725651480000|2024-09-06 19:38:00|200102.8|200052.8|200099.1|200049.1|200102.8|200052.8|200099.1|200049.1|7
1725651490000|2024-09-06 19:38:10|200098|200048|200097.7|200047.7|200098|200048|200095.4|200045.4|5
1725651500000|2024-09-06 19:38:20|200096.8|200046.8|200096.8|200046.8|200096.8|200046.8|200096.8|200046.8|1
1725651510000|2024-09-06 19:38:30|200098.6|200048.6|200102.5|200052.5|200105|200055|200097|200047|13
1725651520000|2024-09-06 19:38:40|200100.9|200050.9|200095.3|200045.3|200102.7|200052.7|200094.2|200044.2|11
1725651530000|2024-09-06 19:38:50|200093.7|200043.7|200098.1|200048.1|200098.1|200048.1|200093.5|200043.5|8
1725651540000|2024-09-06 19:39:00|200098.3|200048.3|200106.3|200056.3|200106.4|200056.4|200098.3|200048.3|15
1725651550000|2024-09-06 19:39:10|200107.4|200057.4|200150.9|200100.9|200163|200113|200105.2|200055.2|16
1725651560000|2024-09-06 19:39:20|200151.7|200101.7|200155|200105|200155.3|200105.3|200151.7|200101.7|5
1725651570000|2024-09-06 19:39:30|200154.8|200104.8|200156|200106|200158|200108|200150.7|200100.7|12
1725651580000|2024-09-06 19:39:40|200154.1|200104.1|200157.1|200107.1|200157.1|200107.1|200153.9|200103.9|6
1725651590000|2024-09-06 19:39:50|200155.1|200105.1|200154|200104|200155.1|200105.1|200154|200104|2
1725651600000|2024-09-06 19:40:00|200155.2|200105.2|200152.9|200102.9|200155.2|200105.2|200142.6|200092.6|27
1725651610000|2024-09-06 19:40:10|200152.8|200102.8|200148.1|200098.1|200154.3|200104.3|200147.5|200097.5|24
1725651620000|2024-09-06 19:40:20|200149.5|200099.5|200148.2|200098.2|200149.5|200099.5|200147.5|200097.5|19
1725651630000|2024-09-06 19:40:30|200147.5|200097.5|200148.4|200098.4|200148.4|200098.4|200145.7|200095.7|7
1725651640000|2024-09-06 19:40:40|200147.1|200097.1|200146.6|200096.6|200147.8|200097.8|200146.5|200096.5|8
1725651650000|2024-09-06 19:40:50|200145.7|200095.7|200145.4|200095.4|200146.5|200096.5|200144|200094|4
1725651660000|2024-09-06 19:41:00|200144.3|200094.3|200135.7|200085.7|200145.9|200095.9|200132.9|200082.9|9
1725651670000|2024-09-06 19:41:10|200129.5|200079.5|200098.7|200048.7|200129.5|200079.5|200089.4|200039.4|25
1725651680000|2024-09-06 19:41:20|200102.3|200052.3|200092.3|200042.3|200102.3|200052.3|200092.3|200042.3|29
1725651690000|2024-09-06 19:41:30|200093.3|200043.3|200094.7|200044.7|200096.9|200046.9|200092.7|200042.7|16
1725651700000|2024-09-06 19:41:40|200095.6|200045.6|200094.9|200044.9|200097.9|200047.9|200094.5|200044.5|22
1725651710000|2024-09-06 19:41:50|200094.4|200044.4|200092.5|200042.5|200096.2|200046.2|200091.6|200041.6|22
1725651720000|2024-09-06 19:42:00|200091.7|200041.7|200072.1|200022.1|200094.1|200044.1|200071.2|200021.2|29
1725651730000|2024-09-06 19:42:10|200072.3|200022.3|200054.3|200004.3|200073.5|200023.5|200054.3|200004.3|18
1725651740000|2024-09-06 19:42:20|200052.3|200002.3|200053.5|200003.5|200054.5|200004.5|200052.3|200002.3|3
1725651750000|2024-09-06 19:42:30|200053.2|200003.2|200001|199951|200056.6|200006.6|199997.8|199947.8|16
1725651760000|2024-09-06 19:42:40|199999.9|199949.9|200002.5|199952.5|200002.5|199952.5|199994.1|199944.1|9
1725651770000|2024-09-06 19:42:50|200003.3|199953.3|200005.5|199955.5|200005.5|199955.5|200003.3|199953.3|3
1725651780000|2024-09-06 19:43:00|200004.3|199954.3|200004.3|199954.3|200004.3|199954.3|200004.3|199954.3|1
1725651790000|2024-09-06 19:43:10|200003.5|199953.5|200003.6|199953.6|200004.1|199954.1|200003.5|199953.5|4
1725651800000|2024-09-06 19:43:20|200002.8|199952.8|199998.3|199948.3|200004.9|199954.9|199982.3|199932.3|15
1725651810000|2024-09-06 19:43:30|199999.7|199949.7|200004.4|199954.4|200005.7|199955.7|199999.7|199949.7|15
1725651820000|2024-09-06 19:43:40|200010.1|199960.1|200078.9|200028.9|200080|200030|200010.1|199960.1|20
1725651830000|2024-09-06 19:43:50|200078.1|200028.1|200073.2|200023.2|200079.2|200029.2|200073.2|200023.2|11
1725651840000|2024-09-06 19:44:00|200072.4|200022.4|200064.3|200014.3|200072.4|200022.4|200056|200006|27
1725651850000|2024-09-06 19:44:10|200063.7|200013.7|200076.2|200026.2|200082.2|200032.2|200053.3|200003.3|21
1725651860000|2024-09-06 19:44:20|200075.8|200025.8|200073.8|200023.8|200075.9|200025.9|200073|200023|7
1725651870000|2024-09-06 19:44:30|200072.8|200022.8|200076.3|200026.3|200078.5|200028.5|200072.8|200022.8|8
1725651880000|2024-09-06 19:44:40|200078.9|200028.9|200078.6|200028.6|200081.4|200031.4|200078.6|200028.6|11
1725651890000|2024-09-06 19:44:50|200077.9|200027.9|200091.2|200041.2|200094.2|200044.2|200076.5|200026.5|12
1725651900000|2024-09-06 19:45:00|200089.5|200039.5|200051.7|200001.7|200090.6|200040.6|200049.5|199999.5|16
1725651910000|2024-09-06 19:45:10|200051.2|200001.2|200015.7|199965.7|200051.8|200001.8|200005|199955|19
1725651920000|2024-09-06 19:45:20|200021.1|199971.1|199982.3|199932.3|200021.1|199971.1|199982.3|199932.3|24
1725651930000|2024-09-06 19:45:30|199983.4|199933.4|200001.4|199951.4|200001.4|199951.4|199983.4|199933.4|5
1725651940000|2024-09-06 19:45:40|199998.1|199948.1|199997.6|199947.6|199999.9|199949.9|199996.1|199946.1|14
1725651950000|2024-09-06 19:45:50|199995.8|199945.8|199998|199948|199998|199948|199994.5|199944.5|8
1725651960000|2024-09-06 19:46:00|199996.9|199946.9|199985.2|199935.2|199997.5|199947.5|199985.2|199935.2|8
1725651970000|2024-09-06 19:46:10|199986.8|199936.8|200001.4|199951.4|200001.4|199951.4|199983|199933|10
1725651980000|2024-09-06 19:46:20|200000.2|199950.2|200026.8|199976.8|200031.7|199981.7|200000.2|199950.2|18
1725651990000|2024-09-06 19:46:30|200026.3|199976.3|200020|199970|200027.9|199977.9|200019.9|199969.9|19
1725652000000|2024-09-06 19:46:40|200019.7|199969.7|200038.4|199988.4|200039.6|199989.6|200018.7|199968.7|17
1725652010000|2024-09-06 19:46:50|200038.7|199988.7|200037|199987|200045.8|199995.8|200004.4|199954.4|22
1725652020000|2024-09-06 19:47:00|200045.3|199995.3|200013.9|199963.9|200052.4|200002.4|199977.2|199927.2|30
1725652030000|2024-09-06 19:47:10|200014.7|199964.7|200016.1|199966.1|200019.6|199969.6|200010.1|199960.1|39
1725652040000|2024-09-06 19:47:20|200011.8|199961.8|199996.2|199946.2|200027.1|199977.1|199996.2|199946.2|30
1725652050000|2024-09-06 19:47:30|199996|199946|199996.9|199946.9|199997.1|199947.1|199996|199946|5
1725652060000|2024-09-06 19:47:40|199995.5|199945.5|199995.6|199945.6|199996.6|199946.6|199995|199945|5
1725652070000|2024-09-06 19:47:50|199996.5|199946.5|199949.1|199899.1|199996.5|199946.5|199943|199893|13
1725652080000|2024-09-06 19:48:00|199953.3|199903.3|199937.8|199887.8|199953.3|199903.3|199935.6|199885.6|10
1725652090000|2024-09-06 19:48:10|199938.5|199888.5|199916.7|199866.7|199938.6|199888.6|199909.3|199859.3|20
1725652100000|2024-09-06 19:48:20|199933.5|199883.5|199883.4|199833.4|199933.5|199883.5|199880.1|199830.1|16
1725652110000|2024-09-06 19:48:30|199883.9|199833.9|199909.4|199859.4|199910.9|199860.9|199879.8|199829.8|13
1725652120000|2024-09-06 19:48:40|199910.5|199860.5|199889.4|199839.4|199910.5|199860.5|199886.6|199836.6|11
1725652130000|2024-09-06 19:48:50|199891|199841|199899.1|199849.1|199899.1|199849.1|199888.9|199838.9|17
1725652140000|2024-09-06 19:49:00|199899.9|199849.9|199894.7|199844.7|199899.9|199849.9|199886|199836|23
1725652150000|2024-09-06 19:49:10|199893.4|199843.4|199897.8|199847.8|199908.1|199858.1|199892.8|199842.8|19
1725652160000|2024-09-06 19:49:20|199898.9|199848.9|199896.7|199846.7|199898.9|199848.9|199893.1|199843.1|12
1725652170000|2024-09-06 19:49:30|199895.1|199845.1|199892.2|199842.2|199900.9|199850.9|199890|199840|17
1725652180000|2024-09-06 19:49:40|199891|199841|199891.1|199841.1|199894.6|199844.6|199889.9|199839.9|26
1725652190000|2024-09-06 19:49:50|199890.8|199840.8|199893.9|199843.9|199893.9|199843.9|199887.8|199837.8|19
1725652200000|2024-09-06 19:50:00|199891.3|199841.3|199876.6|199826.6|199891.3|199841.3|199868.3|199818.3|18
1725652210000|2024-09-06 19:50:10|199878|199828|199902.2|199852.2|199905.3|199855.3|199875.7|199825.7|24
1725652220000|2024-09-06 19:50:20|199900.8|199850.8|199939.3|199889.3|199957|199907|199899.6|199849.6|31
1725652230000|2024-09-06 19:50:30|199941.9|199891.9|199940.4|199890.4|199944.4|199894.4|199934.2|199884.2|28
1725652240000|2024-09-06 19:50:40|199943.6|199893.6|199983.9|199933.9|199992.3|199942.3|199942.6|199892.6|28
1725652250000|2024-09-06 19:50:50|199985.4|199935.4|199950.6|199900.6|199985.4|199935.4|199940.3|199890.3|33
1725652260000|2024-09-06 19:51:00|199956|199906|199977|199927|199979.5|199929.5|199954.1|199904.1|29
1725652270000|2024-09-06 19:51:10|199975.8|199925.8|199980.4|199930.4|199982.8|199932.8|199975.8|199925.8|20
1725652280000|2024-09-06 19:51:20|199981.4|199931.4|199975.5|199925.5|199995.5|199945.5|199975.5|199925.5|25
1725652290000|2024-09-06 19:51:30|199979.9|199929.9|199986|199936|199996.5|199946.5|199978|199928|21
1725652300000|2024-09-06 19:51:40|199986.4|199936.4|199986.7|199936.7|199995.1|199945.1|199979.7|199929.7|18
1725652310000|2024-09-06 19:51:50|199989.6|199939.6|199973.8|199923.8|199989.6|199939.6|199969|199919|24
1725652320000|2024-09-06 19:52:00|199975.6|199925.6|199983|199933|199988.1|199938.1|199973.6|199923.6|26
1725652330000|2024-09-06 19:52:10|199982|199932|199980.7|199930.7|199985|199935|199980.7|199930.7|7
1725652340000|2024-09-06 19:52:20|199983|199933|199984.9|199934.9|199991|199941|199978.3|199928.3|18
1725652350000|2024-09-06 19:52:30|199985.8|199935.8|199991.2|199941.2|199994.4|199944.4|199984.9|199934.9|20
1725652360000|2024-09-06 19:52:40|199991.9|199941.9|199981.3|199931.3|199996.1|199946.1|199980.1|199930.1|27
1725652370000|2024-09-06 19:52:50|199980.5|199930.5|199975.4|199925.4|199985.1|199935.1|199974.9|199924.9|27
1725652380000|2024-09-06 19:53:00|199974.7|199924.7|199980.2|199930.2|199984.6|199934.6|199974.7|199924.7|20
1725652390000|2024-09-06 19:53:10|199982.8|199932.8|199989.8|199939.8|199997.8|199947.8|199982.8|199932.8|35
1725652400000|2024-09-06 19:53:20|199993.3|199943.3|199977.4|199927.4|199996.3|199946.3|199977.4|199927.4|31
1725652410000|2024-09-06 19:53:30|199978.1|199928.1|199946.7|199896.7|199981.9|199931.9|199946.7|199896.7|20
1725652420000|2024-09-06 19:53:40|199945.7|199895.7|199945.7|199895.7|199946.9|199896.9|199945.7|199895.7|4
1725652430000|2024-09-06 19:53:50|199946.7|199896.7|199938.9|199888.9|199946.7|199896.7|199935.1|199885.1|14
1725652440000|2024-09-06 19:54:00|199937.1|199887.1|199940.4|199890.4|199942.6|199892.6|199936.9|199886.9|19
1725652450000|2024-09-06 19:54:10|199954.5|199904.5|199955|199905|199956.9|199906.9|199944.9|199894.9|15
1725652460000|2024-09-06 19:54:20|199947.4|199897.4|199972.8|199922.8|199972.8|199922.8|199946.8|199896.8|10
1725652470000|2024-09-06 19:54:30|199971|199921|199987.3|199937.3|199991.4|199941.4|199970.9|199920.9|8
1725652480000|2024-09-06 19:54:40|200000.5|199950.5|200059.4|200009.4|200065|200015|199996.7|199946.7|20
1725652490000|2024-09-06 19:54:50|200059|200009|200035|199985|200059|200009|200031.7|199981.7|22
1725652500000|2024-09-06 19:55:00|200036.2|199986.2|200027.3|199977.3|200042.7|199992.7|200025.4|199975.4|24
1725652510000|2024-09-06 19:55:10|200027.4|199977.4|200029.2|199979.2|200031.9|199981.9|200027.4|199977.4|22
1725652520000|2024-09-06 19:55:20|200031.1|199981.1|200014|199964|200031.5|199981.5|200014|199964|18
1725652530000|2024-09-06 19:55:30|200008.4|199958.4|200005.5|199955.5|200012.8|199962.8|200001.8|199951.8|23
1725652540000|2024-09-06 19:55:40|200004.5|199954.5|199969|199919|200004.5|199954.5|199967.7|199917.7|15
1725652550000|2024-09-06 19:55:50|199969.8|199919.8|199972.8|199922.8|200001.4|199951.4|199969.8|199919.8|22
1725652560000|2024-09-06 19:56:00|199974|199924|199954.7|199904.7|199987|199937|199954.7|199904.7|17
1725652570000|2024-09-06 19:56:10|199956|199906|199968.9|199918.9|199971.7|199921.7|199956|199906|13
1725652580000|2024-09-06 19:56:20|199969.6|199919.6|199943.8|199893.8|199971|199921|199935.3|199885.3|12
1725652590000|2024-09-06 19:56:30|199929.8|199879.8|199961.1|199911.1|199965|199915|199926.2|199876.2|18
1725652600000|2024-09-06 19:56:40|199959.1|199909.1|200015.2|199965.2|200017.3|199967.3|199959.1|199909.1|18
1725652610000|2024-09-06 19:56:50|200013.6|199963.6|200042.3|199992.3|200045.4|199995.4|200013.6|199963.6|17
1725652620000|2024-09-06 19:57:00|200031.2|199981.2|200021.7|199971.7|200041.2|199991.2|200021.7|199971.7|32
1725652630000|2024-09-06 19:57:10|200024.1|199974.1|200045|199995|200050.4|200000.4|200021.7|199971.7|30
1725652640000|2024-09-06 19:57:20|200041.6|199991.6|200048.8|199998.8|200052.5|200002.5|200041.6|199991.6|8
1725652650000|2024-09-06 19:57:30|200040.1|199990.1|200048|199998|200054|200004|200040.1|199990.1|16
1725652660000|2024-09-06 19:57:40|200048.7|199998.7|200041.8|199991.8|200048.7|199998.7|200039.4|199989.4|17
1725652670000|2024-09-06 19:57:50|200044.2|199994.2|200044.8|199994.8|200044.8|199994.8|200036.9|199986.9|14
1725652680000|2024-09-06 19:58:00|200041.7|199991.7|200049.8|199999.8|200051.4|200001.4|200041.1|199991.1|17
1725652690000|2024-09-06 19:58:10|200048.1|199998.1|200002|199952|200048.1|199998.1|199993.7|199943.7|14
1725652700000|2024-09-06 19:58:20|200000.3|199950.3|200002.7|199952.7|200006.2|199956.2|199997.2|199947.2|26
1725652710000|2024-09-06 19:58:30|199997.7|199947.7|199999.4|199949.4|200001|199951|199995.2|199945.2|12
1725652720000|2024-09-06 19:58:40|200001.1|199951.1|199999.5|199949.5|200003.2|199953.2|199996|199946|16
1725652730000|2024-09-06 19:58:50|199996.7|199946.7|199999.2|199949.2|200001.5|199951.5|199996.7|199946.7|17
1725652740000|2024-09-06 19:59:00|199996|199946|200004.3|199954.3|200009.2|199959.2|199996|199946|23
1725652750000|2024-09-06 19:59:10|200001.3|199951.3|199993.1|199943.1|200008.2|199958.2|199992.5|199942.5|22
1725652760000|2024-09-06 19:59:20|199994.2|199944.2|199986.9|199936.9|199995.1|199945.1|199986.9|199936.9|25
1725652770000|2024-09-06 19:59:30|199985.4|199935.4|199988.8|199938.8|199990.6|199940.6|199985.2|199935.2|19
1725652780000|2024-09-06 19:59:40|199988.3|199938.3|199992.3|199942.3|199994.1|199944.1|199985.5|199935.5|21
1725652790000|2024-09-06 19:59:50|199990.3|199940.3|199951.6|199901.6|199991.4|199941.4|199946.7|199896.7|21
1725652800000|2024-09-06 20:00:00|199986|199861|200009.3|199884.3|200014.6|199889.6|199986|199861|26
1725652810000|2024-09-06 20:00:10|200010.7|199885.7|200010.4|199885.4|200014.5|199889.5|200007.5|199882.5|25
1725652820000|2024-09-06 20:00:20|200008.4|199883.4|199990.7|199865.7|200011.9|199886.9|199987.4|199862.4|12
1725652830000|2024-09-06 20:00:30|199986.5|199861.5|199996|199871|199996.1|199871.1|199978.7|199853.7|16
1725652840000|2024-09-06 20:00:40|199992.2|199867.2|199981.5|199856.5|199995.3|199870.3|199980|199855|14
1725652850000|2024-09-06 20:00:50|199982.6|199857.6|199959.6|199834.6|199983|199858|199957|199832|24
1725652860000|2024-09-06 20:01:00|199960.7|199835.7|199954.2|199829.2|199960.7|199835.7|199943.7|199818.7|21
1725652870000|2024-09-06 20:01:10|199954.1|199829.1|199959.1|199834.1|199959.1|199834.1|199951.4|199826.4|15
1725652880000|2024-09-06 20:01:20|199959.7|199834.7|199960.3|199835.3|199960.8|199835.8|199958.7|199833.7|6
1725652890000|2024-09-06 20:01:30|199960.9|199835.9|199960.2|199835.2|199960.9|199835.9|199960.2|199835.2|3
1725652900000|2024-09-06 20:01:40|199964.7|199839.7|199975.1|199850.1|199983.7|199858.7|199964.7|199839.7|29
1725652910000|2024-09-06 20:01:50|199973.1|199848.1|199967.6|199842.6|199973.3|199848.3|199967.3|199842.3|7
1725652920000|2024-09-06 20:02:00|199968.6|199843.6|199942.2|199817.2|199969|199844|199942|199817|11
1725652930000|2024-09-06 20:02:10|199944.2|199819.2|199962.6|199837.6|199962.6|199837.6|199942.2|199817.2|5
1725652940000|2024-09-06 20:02:20|199964.8|199839.8|199960.8|199835.8|199965.8|199840.8|199960.8|199835.8|6
1725652950000|2024-09-06 20:02:30|199956.8|199831.8|199958.7|199833.7|199959.1|199834.1|199954.8|199829.8|8
1725652960000|2024-09-06 20:02:40|199959.8|199834.8|199956.8|199831.8|199959.8|199834.8|199956.8|199831.8|2
1725652970000|2024-09-06 20:02:50|199958.6|199833.6|199905|199780|199960.8|199835.8|199905|199780|27
1725652980000|2024-09-06 20:03:00|199906|199781|199931.6|199806.6|199931.6|199806.6|199906|199781|6
1725652990000|2024-09-06 20:03:10|199928.2|199803.2|199930.4|199805.4|199932.5|199807.5|199928.2|199803.2|8
1725653000000|2024-09-06 20:03:20|199931.6|199806.6|199938.3|199813.3|199938.3|199813.3|199926.7|199801.7|16
1725653010000|2024-09-06 20:03:30|199936.5|199811.5|199927.5|199802.5|199949|199824|199921.2|199796.2|19
1725653020000|2024-09-06 20:03:40|199928.2|199803.2|199928.2|199803.2|199928.2|199803.2|199928.2|199803.2|1
1725653030000|2024-09-06 20:03:50|199931.5|199806.5|199935.3|199810.3|199938.5|199813.5|199931.5|199806.5|11
1725653040000|2024-09-06 20:04:00|199934.3|199809.3|199938.4|199813.4|199938.4|199813.4|199934.3|199809.3|8
1725653050000|2024-09-06 20:04:10|199937.4|199812.4|199959.4|199834.4|199960.3|199835.3|199937.4|199812.4|7
1725653060000|2024-09-06 20:04:20|199960.6|199835.6|199992.6|199867.6|199992.6|199867.6|199960.6|199835.6|7
1725653080000|2024-09-06 20:04:40|199995.2|199870.2|199999.2|199874.2|199999.5|199874.5|199995.2|199870.2|13
1725653090000|2024-09-06 20:04:50|199999.3|199874.3|199997.8|199872.8|199999.5|199874.5|199997|199872|21
1725653100000|2024-09-06 20:05:00|199997.6|199872.6|199964.7|199839.7|199998|199873|199941|199816|13
1725653110000|2024-09-06 20:05:10|199965.5|199840.5|199958.4|199833.4|199966.2|199841.2|199948.7|199823.7|18
1725653120000|2024-09-06 20:05:20|199958.5|199833.5|199947.8|199822.8|199958.5|199833.5|199940.9|199815.9|8
1725653130000|2024-09-06 20:05:30|199946.1|199821.1|199917.8|199792.8|199948.2|199823.2|199908.8|199783.8|18
1725653140000|2024-09-06 20:05:40|199911.4|199786.4|199914.2|199789.2|199915.6|199790.6|199910.9|199785.9|7
1725653150000|2024-09-06 20:05:50|199905.2|199780.2|199830.5|199705.5|199905.2|199780.2|199817.5|199692.5|9
1725653160000|2024-09-06 20:06:00|199833.8|199708.8|199832.8|199707.8|199835.5|199710.5|199832.8|199707.8|7
1725653170000|2024-09-06 20:06:10|199835.6|199710.6|199837.3|199712.3|199837.3|199712.3|199835.6|199710.6|2
1725653190000|2024-09-06 20:06:30|199837.2|199712.2|199849.8|199724.8|199850.3|199725.3|199837.2|199712.2|5
1725653200000|2024-09-06 20:06:40|199840|199715|199833.1|199708.1|199840|199715|199833.1|199708.1|3
1725653210000|2024-09-06 20:06:50|199833.2|199708.2|199832.8|199707.8|199833.8|199708.8|199832.8|199707.8|4
1725653220000|2024-09-06 20:07:00|199837.3|199712.3|199814.5|199689.5|199837.3|199712.3|199813.1|199688.1|8
1725653230000|2024-09-06 20:07:10|199816.1|199691.1|199811.5|199686.5|199816.1|199691.1|199811.5|199686.5|12
1725653240000|2024-09-06 20:07:20|199811.3|199686.3|199787|199662|199811.3|199686.3|199787|199662|11
1725653250000|2024-09-06 20:07:30|199788.9|199663.9|199791.5|199666.5|199793.9|199668.9|199779.9|199654.9|22
1725653260000|2024-09-06 20:07:40|199794.6|199669.6|199796|199671|199796.2|199671.2|199793.1|199668.1|6
1725653270000|2024-09-06 20:07:50|199794.5|199669.5|199814.5|199689.5|199814.5|199689.5|199794.5|199669.5|5
1725653280000|2024-09-06 20:08:00|199815.2|199690.2|199815.2|199690.2|199815.2|199690.2|199815.2|199690.2|1
1725653290000|2024-09-06 20:08:10|199814.9|199689.9|199906.4|199781.4|199912|199787|199814.9|199689.9|17
1725653300000|2024-09-06 20:08:20|199906.3|199781.3|199831.3|199706.3|199906.3|199781.3|199815.3|199690.3|17
1725653310000|2024-09-06 20:08:30|199828.3|199703.3|199821.1|199696.1|199829.5|199704.5|199819.2|199694.2|16
1725653320000|2024-09-06 20:08:40|199819.5|199694.5|199757|199632|199824.9|199699.9|199755.7|199630.7|20
1725653330000|2024-09-06 20:08:50|199755.8|199630.8|199748|199623|199761.4|199636.4|199720.8|199595.8|20
1725653340000|2024-09-06 20:09:00|199749.3|199624.3|199745.5|199620.5|199749.3|199624.3|199744|199619|13
1725653350000|2024-09-06 20:09:10|199747.2|199622.2|199795.6|199670.6|199797|199672|199747.2|199622.2|8
1725653360000|2024-09-06 20:09:20|199797|199672|199791.1|199666.1|199797|199672|199791|199666|8
1725653370000|2024-09-06 20:09:30|199794.5|199669.5|199798.6|199673.6|199799.9|199674.9|199790.8|199665.8|21
1725653380000|2024-09-06 20:09:40|199797.5|199672.5|199799.7|199674.7|199850.4|199725.4|199722.6|199597.6|22
1725653390000|2024-09-06 20:09:50|199765.6|199640.6|199754|199629|199811.5|199686.5|199754|199629|22
1725653400000|2024-09-06 20:10:00|199807.6|199682.6|199828.9|199703.9|199829.9|199704.9|199806.2|199681.2|26
1725653410000|2024-09-06 20:10:10|199830|199705|199824.6|199699.6|199830|199705|199824.6|199699.6|7
1725653420000|2024-09-06 20:10:20|199824.5|199699.5|199824.5|199699.5|199824.5|199699.5|199824.5|199699.5|1
1725653430000|2024-09-06 20:10:30|199825.7|199700.7|199827.8|199702.8|199827.9|199702.9|199825.7|199700.7|7
1725653440000|2024-09-06 20:10:40|199828.8|199703.8|199831.4|199706.4|199835.7|199710.7|199827.8|199702.8|13
1725653450000|2024-09-06 20:10:50|199831.8|199706.8|199840.4|199715.4|199843.2|199718.2|199831.8|199706.8|8
1725653460000|2024-09-06 20:11:00|199839.7|199714.7|199840.2|199715.2|199840.4|199715.4|199839.7|199714.7|4
1725653470000|2024-09-06 20:11:10|199839.4|199714.4|199839.4|199714.4|199840.1|199715.1|199839.4|199714.4|9
1725653480000|2024-09-06 20:11:20|199840.1|199715.1|199837.2|199712.2|199840.1|199715.1|199837.2|199712.2|16
1725653490000|2024-09-06 20:11:30|199828.9|199703.9|199789.6|199664.6|199828.9|199703.9|199788.2|199663.2|8
1725653500000|2024-09-06 20:11:40|199790.6|199665.6|199725.3|199600.3|199790.6|199665.6|199725.3|199600.3|7
1725653510000|2024-09-06 20:11:50|199730.2|199605.2|199719.7|199594.7|199736.9|199611.9|199694.8|199569.8|16
1725653520000|2024-09-06 20:12:00|199717.8|199592.8|199696.4|199571.4|199722.5|199597.5|199653.8|199528.8|12
1725653530000|2024-09-06 20:12:10|199716.1|199591.1|199704.6|199579.6|199716.1|199591.1|199703.3|199578.3|8
1725653540000|2024-09-06 20:12:20|199703.5|199578.5|199722|199597|199722.3|199597.3|199703.5|199578.5|9
1725653550000|2024-09-06 20:12:30|199722.4|199597.4|199722.2|199597.2|199733.9|199608.9|199721.3|199596.3|16
1725653560000|2024-09-06 20:12:40|199724.2|199599.2|199724.8|199599.8|199729.9|199604.9|199719.9|199594.9|5
1725653570000|2024-09-06 20:12:50|199722.6|199597.6|199721.2|199596.2|199725.2|199600.2|199721.2|199596.2|5
1725653580000|2024-09-06 20:13:00|199722.2|199597.2|199724.6|199599.6|199725.3|199600.3|199722.2|199597.2|5
1725653600000|2024-09-06 20:13:20|199724.3|199599.3|199726.5|199601.5|199727.2|199602.2|199723|199598|13
1725653610000|2024-09-06 20:13:30|199724.8|199599.8|199728.7|199603.7|199732.8|199607.8|199724.4|199599.4|12
1725653620000|2024-09-06 20:13:40|199728.8|199603.8|199729.1|199604.1|199730.6|199605.6|199725.9|199600.9|17
1725653630000|2024-09-06 20:13:50|199729.5|199604.5|199727.9|199602.9|199729.7|199604.7|199726|199601|6
1725653640000|2024-09-06 20:14:00|199729|199604|199726.1|199601.1|199729|199604|199725|199600|6
1725653650000|2024-09-06 20:14:10|199727.7|199602.7|199727.4|199602.4|199744.2|199619.2|199724.8|199599.8|20
1725653660000|2024-09-06 20:14:20|199729|199604|199727.3|199602.3|199729.6|199604.6|199726.6|199601.6|14
1725653670000|2024-09-06 20:14:30|199728.3|199603.3|199725.9|199600.9|199734.9|199609.9|199723.5|199598.5|18
1725653680000|2024-09-06 20:14:40|199734.8|199609.8|199739.6|199614.6|199749.6|199624.6|199734.8|199609.8|29
1725653690000|2024-09-06 20:14:50|199741|199616|199729.8|199604.8|199741.3|199616.3|199726.4|199601.4|27
1725653700000|2024-09-06 20:15:00|199729.3|199604.3|199729.9|199604.9|199734.6|199609.6|199724.7|199599.7|40
1725653710000|2024-09-06 20:15:10|199728.4|199603.4|199706.1|199581.1|199734.8|199609.8|199703.7|199578.7|38
1725653720000|2024-09-06 20:15:20|199705.4|199580.4|199708.8|199583.8|199712.8|199587.8|199700.4|199575.4|30
1725653730000|2024-09-06 20:15:30|199700.4|199575.4|199707.3|199582.3|199715.5|199590.5|199700.4|199575.4|27
1725653740000|2024-09-06 20:15:40|199706.6|199581.6|199707.8|199582.8|199708.9|199583.9|199697.9|199572.9|24
1725653750000|2024-09-06 20:15:50|199708.7|199583.7|199696.6|199571.6|199708.7|199583.7|199694.5|199569.5|20
1725653760000|2024-09-06 20:16:00|199697.7|199572.7|199696.7|199571.7|199697.7|199572.7|199696.7|199571.7|2
1725653770000|2024-09-06 20:16:10|199693.8|199568.8|199694.2|199569.2|199695.4|199570.4|199690.5|199565.5|7
1725653780000|2024-09-06 20:16:20|199695.2|199570.2|199666.5|199541.5|199696.8|199571.8|199662.7|199537.7|12
1725653790000|2024-09-06 20:16:30|199666.6|199541.6|199666.6|199541.6|199666.6|199541.6|199666.6|199541.6|1
1725653800000|2024-09-06 20:16:40|199662.9|199537.9|199645.5|199520.5|199665.9|199540.9|199643.1|199518.1|7
1725653810000|2024-09-06 20:16:50|199644.5|199519.5|199643.8|199518.8|199644.5|199519.5|199643.8|199518.8|2
1725653820000|2024-09-06 20:17:00|199644.6|199519.6|199638|199513|199644.6|199519.6|199635.7|199510.7|6
1725653830000|2024-09-06 20:17:10|199638.4|199513.4|199638.4|199513.4|199638.4|199513.4|199638.4|199513.4|1
1725653840000|2024-09-06 20:17:20|199635.8|199510.8|199640.1|199515.1|199640.1|199515.1|199635.8|199510.8|3
1725653850000|2024-09-06 20:17:30|199641.1|199516.1|199640.3|199515.3|199641.1|199516.1|199638.8|199513.8|16
1725653860000|2024-09-06 20:17:40|199639.7|199514.7|199640.8|199515.8|199641.8|199516.8|199636.9|199511.9|25
1725653870000|2024-09-06 20:17:50|199641.2|199516.2|199645|199520|199645.5|199520.5|199641.2|199516.2|6
1725653880000|2024-09-06 20:18:00|199644.9|199519.9|199645.2|199520.2|199645.9|199520.9|199644.9|199519.9|4
1725653890000|2024-09-06 20:18:10|199647.3|199522.3|199646.9|199521.9|199647.7|199522.7|199646.3|199521.3|7
1725653900000|2024-09-06 20:18:20|199655.8|199530.8|199673.4|199548.4|199677.6|199552.6|199655.8|199530.8|10
1725653910000|2024-09-06 20:18:30|199676.3|199551.3|199677.9|199552.9|199681.8|199556.8|199675|199550|5
1725653920000|2024-09-06 20:18:40|199677.7|199552.7|199677.7|199552.7|199677.7|199552.7|199677.7|199552.7|1
1725653930000|2024-09-06 20:18:50|199677.5|199552.5|199675.1|199550.1|199677.5|199552.5|199670.1|199545.1|6
1725653940000|2024-09-06 20:19:00|199674.4|199549.4|199637.5|199512.5|199674.4|199549.4|199635.7|199510.7|5
1725653950000|2024-09-06 20:19:10|199638.1|199513.1|199629.9|199504.9|199638.1|199513.1|199625|199500|5
1725653960000|2024-09-06 20:19:20|199631.1|199506.1|199632.5|199507.5|199632.5|199507.5|199631.1|199506.1|2
1725653990000|2024-09-06 20:19:50|199632.9|199507.9|199677|199552|199701|199576|199632.9|199507.9|9
1725654000000|2024-09-06 20:20:00|199678.1|199553.1|199695|199570|199695.1|199570.1|199677.3|199552.3|32
1725654010000|2024-09-06 20:20:10|199695.2|199570.2|199671|199546|199695.3|199570.3|199661.5|199536.5|27
1725654020000|2024-09-06 20:20:20|199670.4|199545.4|199670.3|199545.3|199670.8|199545.8|199667.1|199542.1|29
1725654030000|2024-09-06 20:20:30|199674.3|199549.3|199675.5|199550.5|199675.5|199550.5|199674.3|199549.3|2
1725654040000|2024-09-06 20:20:40|199675.7|199550.7|199647.2|199522.2|199675.7|199550.7|199644.2|199519.2|4
1725654050000|2024-09-06 20:20:50|199647.6|199522.6|199647.6|199522.6|199647.6|199522.6|199647.6|199522.6|1
1725654060000|2024-09-06 20:21:00|199649.4|199524.4|199676.8|199551.8|199676.8|199551.8|199649.4|199524.4|3
1725654070000|2024-09-06 20:21:10|199677.9|199552.9|199667.5|199542.5|199696.2|199571.2|199657.4|199532.4|9
1725654080000|2024-09-06 20:21:20|199664.7|199539.7|199667.5|199542.5|199667.5|199542.5|199664.7|199539.7|2
1725654090000|2024-09-06 20:21:30|199667.6|199542.6|199667.6|199542.6|199667.6|199542.6|199667.6|199542.6|1
1725654100000|2024-09-06 20:21:40|199666.7|199541.7|199666.7|199541.7|199666.7|199541.7|199666.6|199541.6|3
1725654120000|2024-09-06 20:22:00|199664.1|199539.1|199668.7|199543.7|199671.7|199546.7|199664.1|199539.1|15
1725654130000|2024-09-06 20:22:10|199669.8|199544.8|199670|199545|199670|199545|199669.8|199544.8|2
1725654140000|2024-09-06 20:22:20|199670.5|199545.5|199673.6|199548.6|199676.8|199551.8|199670.5|199545.5|16
1725654150000|2024-09-06 20:22:30|199673.7|199548.7|199671.1|199546.1|199673.7|199548.7|199670.2|199545.2|6
1725654160000|2024-09-06 20:22:40|199671.8|199546.8|199671.9|199546.9|199671.9|199546.9|199669.8|199544.8|6
1725654170000|2024-09-06 20:22:50|199672.4|199547.4|199679.1|199554.1|199679.1|199554.1|199669.1|199544.1|11
1725654180000|2024-09-06 20:23:00|199678.1|199553.1|199673.5|199548.5|199679.2|199554.2|199670.6|199545.6|15
1725654190000|2024-09-06 20:23:10|199674.2|199549.2|199671.2|199546.2|199691.1|199566.1|199668.6|199543.6|22
1725654200000|2024-09-06 20:23:20|199671.4|199546.4|199696.6|199571.6|199696.6|199571.6|199671.4|199546.4|12
1725654210000|2024-09-06 20:23:30|199697.5|199572.5|199697.5|199572.5|199697.5|199572.5|199697.5|199572.5|1
1725654220000|2024-09-06 20:23:40|199706.1|199581.1|199701.9|199576.9|199706.1|199581.1|199701.9|199576.9|3
1725654230000|2024-09-06 20:23:50|199702.2|199577.2|199704|199579|199704|199579|199697.7|199572.7|13
1725654240000|2024-09-06 20:24:00|199702|199577|199708.3|199583.3|199708.5|199583.5|199701|199576|17
1725654250000|2024-09-06 20:24:10|199701.7|199576.7|199701.6|199576.6|199706.8|199581.8|199701.2|199576.2|19
1725654260000|2024-09-06 20:24:20|199702.3|199577.3|199703.4|199578.4|199712.5|199587.5|199702.3|199577.3|9
1725654270000|2024-09-06 20:24:30|199711.1|199586.1|199701.6|199576.6|199711.1|199586.1|199700.2|199575.2|7
1725654280000|2024-09-06 20:24:40|199702.5|199577.5|199702.1|199577.1|199702.5|199577.5|199697.9|199572.9|3
1725654290000|2024-09-06 20:24:50|199701.1|199576.1|199690.9|199565.9|199701.1|199576.1|199683.9|199558.9|22
1725654300000|2024-09-06 20:25:00|199690.7|199565.7|199690.3|199565.3|199691.4|199566.4|199688.8|199563.8|27
1725654310000|2024-09-06 20:25:10|199689.3|199564.3|199691|199566|199691.2|199566.2|199688.7|199563.7|26
1725654320000|2024-09-06 20:25:20|199688.1|199563.1|199688.2|199563.2|199691.6|199566.6|199687.4|199562.4|37
1725654330000|2024-09-06 20:25:30|199688.9|199563.9|199691.8|199566.8|199692|199567|199687.6|199562.6|37
1725654340000|2024-09-06 20:25:40|199692.2|199567.2|199781.3|199656.3|199781.6|199656.6|199691.9|199566.9|27
1725654350000|2024-09-06 20:25:50|199780.3|199655.3|199780.1|199655.1|199781.4|199656.4|199778.1|199653.1|19
1725654360000|2024-09-06 20:26:00|199781.1|199656.1|199780.7|199655.7|199781.1|199656.1|199779.4|199654.4|6
1725654370000|2024-09-06 20:26:10|199779.7|199654.7|199766.5|199641.5|199779.7|199654.7|199764.7|199639.7|3
1725654380000|2024-09-06 20:26:20|199765.5|199640.5|199775|199650|199775.8|199650.8|199762.3|199637.3|7
1725654390000|2024-09-06 20:26:30|199772.4|199647.4|199769.1|199644.1|199774.6|199649.6|199766|199641|8
1725654400000|2024-09-06 20:26:40|199770|199645|199769.5|199644.5|199770.3|199645.3|199765.1|199640.1|8
1725654410000|2024-09-06 20:26:50|199768.6|199643.6|199766.6|199641.6|199771.2|199646.2|199764.1|199639.1|8
1725654420000|2024-09-06 20:27:00|199768.1|199643.1|199770.2|199645.2|199770.5|199645.5|199767|199642|6
1725654430000|2024-09-06 20:27:10|199771.6|199646.6|199771.5|199646.5|199771.6|199646.6|199771.1|199646.1|5
1725654440000|2024-09-06 20:27:20|199771.3|199646.3|199780.4|199655.4|199781.6|199656.6|199759.9|199634.9|15
1725654450000|2024-09-06 20:27:30|199777.3|199652.3|199822|199697|199822|199697|199777.3|199652.3|15
1725654460000|2024-09-06 20:27:40|199832.2|199707.2|199865.1|199740.1|199866.5|199741.5|199832.2|199707.2|7
1725654470000|2024-09-06 20:27:50|199865|199740|199872.7|199747.7|199872.7|199747.7|199865|199740|4
1725654480000|2024-09-06 20:28:00|199889.3|199764.3|199890.4|199765.4|199902.1|199777.1|199886.2|199761.2|10
1725654490000|2024-09-06 20:28:10|199890.2|199765.2|199890.1|199765.1|199890.2|199765.2|199890.1|199765.1|2
1725654500000|2024-09-06 20:28:20|199890.8|199765.8|199892.7|199767.7|199898.3|199773.3|199883.4|199758.4|14
1725654510000|2024-09-06 20:28:30|199889.3|199764.3|199893.4|199768.4|199895.5|199770.5|199889.1|199764.1|6
1725654520000|2024-09-06 20:28:40|199894.2|199769.2|199934.1|199809.1|199934.1|199809.1|199891.5|199766.5|13
1725654530000|2024-09-06 20:28:50|199944.3|199819.3|199972.5|199847.5|199977.1|199852.1|199944.3|199819.3|19
1725654540000|2024-09-06 20:29:00|199970.7|199845.7|200007.8|199882.8|200007.8|199882.8|199963.2|199838.2|15
1725654550000|2024-09-06 20:29:10|200004.5|199879.5|199976.8|199851.8|200004.5|199879.5|199974.3|199849.3|13
1725654560000|2024-09-06 20:29:20|199977.6|199852.6|199988.9|199863.9|199989.9|199864.9|199957.3|199832.3|24
1725654570000|2024-09-06 20:29:30|199990|199865|199987.7|199862.7|199990|199865|199987.7|199862.7|4
1725654580000|2024-09-06 20:29:40|199987.4|199862.4|199985.1|199860.1|199988|199863|199984.8|199859.8|7
1725654590000|2024-09-06 20:29:50|199982.7|199857.7|199968.4|199843.4|199982.7|199857.7|199966.3|199841.3|8
1725654600000|2024-09-06 20:30:00|199970.3|199845.3|199854.2|199729.2|199970.3|199845.3|199847.7|199722.7|27
1725654610000|2024-09-06 20:30:10|199852|199727|199832.7|199707.7|199855.1|199730.1|199832.7|199707.7|20
1725654620000|2024-09-06 20:30:20|199838.9|199713.9|199838.3|199713.3|199839.6|199714.6|199836.4|199711.4|5
1725654630000|2024-09-06 20:30:30|199839.4|199714.4|199839|199714|199839.4|199714.4|199836.1|199711.1|7
1725654640000|2024-09-06 20:30:40|199833.2|199708.2|199821.3|199696.3|199833.2|199708.2|199816.3|199691.3|14
1725654650000|2024-09-06 20:30:50|199820.7|199695.7|199821.6|199696.6|199821.6|199696.6|199820.7|199695.7|2
1725654660000|2024-09-06 20:31:00|199822|199697|199818.8|199693.8|199822|199697|199818.8|199693.8|3
1725654670000|2024-09-06 20:31:10|199815.9|199690.9|199811.9|199686.9|199815.9|199690.9|199811|199686|4
1725654680000|2024-09-06 20:31:20|199811.5|199686.5|199811.9|199686.9|199812.4|199687.4|199811.5|199686.5|4
1725654700000|2024-09-06 20:31:40|199811.7|199686.7|199811.8|199686.8|199813.3|199688.3|199811.7|199686.7|5
1725654720000|2024-09-06 20:32:00|199811.9|199686.9|199815.7|199690.7|199816.9|199691.9|199811.5|199686.5|8
1725654730000|2024-09-06 20:32:10|199859.8|199734.8|199847|199722|199859.8|199734.8|199832.2|199707.2|11
1725654760000|2024-09-06 20:32:40|199844.7|199719.7|199840.2|199715.2|199844.7|199719.7|199836.7|199711.7|18
1725654770000|2024-09-06 20:32:50|199839.3|199714.3|199842|199717|199846.5|199721.5|199839.3|199714.3|11
1725654780000|2024-09-06 20:33:00|199840.3|199715.3|199840.9|199715.9|199841.4|199716.4|199840.3|199715.3|3
1725654790000|2024-09-06 20:33:10|199826.7|199701.7|199826.7|199701.7|199826.7|199701.7|199826.7|199701.7|1
1725654800000|2024-09-06 20:33:20|199826.6|199701.6|199809.5|199684.5|199826.6|199701.6|199808.6|199683.6|14
1725654810000|2024-09-06 20:33:30|199809.8|199684.8|199830.5|199705.5|199831.4|199706.4|199809.8|199684.8|17
1725654820000|2024-09-06 20:33:40|199832.2|199707.2|199828.2|199703.2|199834.4|199709.4|199827.6|199702.6|28
1725654830000|2024-09-06 20:33:50|199830.5|199705.5|199831.1|199706.1|199832|199707|199827.1|199702.1|25
1725654840000|2024-09-06 20:34:00|199831.8|199706.8|199835.9|199710.9|199839.9|199714.9|199831.8|199706.8|24
1725654850000|2024-09-06 20:34:10|199836.6|199711.6|199836.8|199711.8|199838|199713|199833.7|199708.7|32
1725654860000|2024-09-06 20:34:20|199838.1|199713.1|199835.6|199710.6|199838.8|199713.8|199834.2|199709.2|35
1725654870000|2024-09-06 20:34:30|199836|199711|199839|199714|199839|199714|199827.1|199702.1|36
1725654880000|2024-09-06 20:34:40|199833.3|199708.3|199831.7|199706.7|199836.5|199711.5|199831.2|199706.2|34
1725654890000|2024-09-06 20:34:50|199831.4|199706.4|199836.1|199711.1|199836.9|199711.9|199829|199704|25
1725654900000|2024-09-06 20:35:00|199833.7|199708.7|199778.2|199653.2|199833.7|199708.7|199778.2|199653.2|35
1725654910000|2024-09-06 20:35:10|199780.5|199655.5|199777.6|199652.6|199780.5|199655.5|199774.9|199649.9|24
1725654920000|2024-09-06 20:35:20|199781.6|199656.6|199767.1|199642.1|199781.6|199656.6|199767.1|199642.1|7
1725654930000|2024-09-06 20:35:30|199766.7|199641.7|199767|199642|199770.2|199645.2|199766.6|199641.6|23
1725654940000|2024-09-06 20:35:40|199769.3|199644.3|199790.5|199665.5|199790.7|199665.7|199766|199641|13
1725654950000|2024-09-06 20:35:50|199789|199664|199803.7|199678.7|199813.3|199688.3|199789|199664|26
1725654960000|2024-09-06 20:36:00|199805.1|199680.1|199808.7|199683.7|199810.2|199685.2|199801.8|199676.8|33
1725654970000|2024-09-06 20:36:10|199808.9|199683.9|199837.7|199712.7|199837.7|199712.7|199806.6|199681.6|35
1725654980000|2024-09-06 20:36:20|199836.8|199711.8|199836.8|199711.8|199836.8|199711.8|199836.8|199711.8|1
1725654990000|2024-09-06 20:36:30|199837.5|199712.5|199836.8|199711.8|199837.5|199712.5|199836.8|199711.8|2
1725655000000|2024-09-06 20:36:40|199835.4|199710.4|199834.9|199709.9|199836.5|199711.5|199832|199707|8
1725655010000|2024-09-06 20:36:50|199836.3|199711.3|199832.6|199707.6|199837.2|199712.2|199828.7|199703.7|26
1725655020000|2024-09-06 20:37:00|199836.1|199711.1|199839.6|199714.6|199839.6|199714.6|199833|199708|10
1725655030000|2024-09-06 20:37:10|199838.2|199713.2|199819.5|199694.5|199838.2|199713.2|199819.5|199694.5|16
1725655040000|2024-09-06 20:37:20|199822|199697|199821.6|199696.6|199823.3|199698.3|199816.9|199691.9|22
1725655050000|2024-09-06 20:37:30|199822.3|199697.3|199822|199697|199822.3|199697.3|199817.8|199692.8|11
1725655060000|2024-09-06 20:37:40|199820|199695|199820.5|199695.5|199821.7|199696.7|199817.7|199692.7|16
1725655070000|2024-09-06 20:37:50|199818|199693|199820.2|199695.2|199820.9|199695.9|199817.4|199692.4|22
1725655080000|2024-09-06 20:38:00|199820.4|199695.4|199820.4|199695.4|199820.5|199695.5|199817|199692|15
1725655090000|2024-09-06 20:38:10|199820.1|199695.1|199820.4|199695.4|199821.2|199696.2|199817.8|199692.8|18
1725655100000|2024-09-06 20:38:20|199818.1|199693.1|199817|199692|199820.5|199695.5|199816.7|199691.7|19
1725655110000|2024-09-06 20:38:30|199819.7|199694.7|199841.3|199716.3|199841.3|199716.3|199816.9|199691.9|21
1725655120000|2024-09-06 20:38:40|199841.4|199716.4|199839|199714|199841.8|199716.8|199836.3|199711.3|12
1725655130000|2024-09-06 20:38:50|199836.2|199711.2|199835.6|199710.6|199838.6|199713.6|199830.4|199705.4|6
1725655140000|2024-09-06 20:39:00|199840.5|199715.5|199864.5|199739.5|199871.4|199746.4|199840.5|199715.5|16
1725655150000|2024-09-06 20:39:10|199866.4|199741.4|199869.7|199744.7|199872.9|199747.9|199865.9|199740.9|11
1725655160000|2024-09-06 20:39:20|199871.6|199746.6|199867.5|199742.5|199872.7|199747.7|199865.6|199740.6|28
1725655170000|2024-09-06 20:39:30|199868.4|199743.4|199868.4|199743.4|199871.8|199746.8|199864.7|199739.7|20
1725655180000|2024-09-06 20:39:40|199871|199746|199869.4|199744.4|199872.3|199747.3|199862.2|199737.2|13
1725655190000|2024-09-06 20:39:50|199868.1|199743.1|199872.9|199747.9|199874.7|199749.7|199864.4|199739.4|14
1725655200000|2024-09-06 20:40:00|199873.6|199748.6|199866.4|199741.4|199874.8|199749.8|199853.1|199728.1|28
1725655210000|2024-09-06 20:40:10|199869.9|199744.9|199869.2|199744.2|199875.4|199750.4|199855.8|199730.8|20
1725655220000|2024-09-06 20:40:20|199867.1|199742.1|199858.3|199733.3|199869.5|199744.5|199855.1|199730.1|29
1725655230000|2024-09-06 20:40:30|199874.6|199749.6|199873.9|199748.9|199875.4|199750.4|199873.9|199748.9|3
1725655240000|2024-09-06 20:40:40|199873.7|199748.7|199873.7|199748.7|199873.7|199748.7|199873.7|199748.7|1
1725655250000|2024-09-06 20:40:50|199875.7|199750.7|199878.8|199753.8|199879.2|199754.2|199873.5|199748.5|17
1725655260000|2024-09-06 20:41:00|199879|199754|199912.1|199787.1|199918.6|199793.6|199874.8|199749.8|27
1725655270000|2024-09-06 20:41:10|199911.3|199786.3|199909.4|199784.4|199912.9|199787.9|199907.2|199782.2|30
1725655280000|2024-09-06 20:41:20|199910.1|199785.1|199914.3|199789.3|199915.9|199790.9|199909.7|199784.7|31
1725655290000|2024-09-06 20:41:30|199915.5|199790.5|199914.1|199789.1|199918.5|199793.5|199912|199787|31
1725655300000|2024-09-06 20:41:40|199915.1|199790.1|199915.2|199790.2|199926.9|199801.9|199911.1|199786.1|17
1725655310000|2024-09-06 20:41:50|199916.1|199791.1|199902.8|199777.8|199916.8|199791.8|199902.8|199777.8|17
1725655320000|2024-09-06 20:42:00|199904.1|199779.1|199905.9|199780.9|199913.3|199788.3|199901.8|199776.8|23
1725655330000|2024-09-06 20:42:10|199906.7|199781.7|199904.5|199779.5|199909.7|199784.7|199904.1|199779.1|18
1725655340000|2024-09-06 20:42:20|199906.2|199781.2|199913.5|199788.5|199917|199792|199906.2|199781.2|25
1725655350000|2024-09-06 20:42:30|199913.7|199788.7|199912.6|199787.6|199915.5|199790.5|199912.6|199787.6|7
1725655360000|2024-09-06 20:42:40|199913.6|199788.6|199913.3|199788.3|199915.6|199790.6|199911.9|199786.9|12
1725655370000|2024-09-06 20:42:50|199912.8|199787.8|199903.9|199778.9|199912.8|199787.8|199903.1|199778.1|26
1725655380000|2024-09-06 20:43:00|199903.7|199778.7|199924.5|199799.5|199926.1|199801.1|199900.1|199775.1|21
1725655390000|2024-09-06 20:43:10|199923.6|199798.6|199922.8|199797.8|199926.4|199801.4|199922.8|199797.8|21
1725655400000|2024-09-06 20:43:20|199923.5|199798.5|199931.9|199806.9|199932.2|199807.2|199922.7|199797.7|19
1725655410000|2024-09-06 20:43:30|199930.4|199805.4|199924.5|199799.5|199930.4|199805.4|199923.5|199798.5|15
1725655420000|2024-09-06 20:43:40|199926.9|199801.9|199924.4|199799.4|199926.9|199801.9|199922.9|199797.9|18
1725655430000|2024-09-06 20:43:50|199926|199801|199925.3|199800.3|199933|199808|199924.4|199799.4|14
1725655440000|2024-09-06 20:44:00|199926.5|199801.5|199950.2|199825.2|199951.2|199826.2|199925.4|199800.4|10
1725655450000|2024-09-06 20:44:10|199948.5|199823.5|200023.9|199898.9|200137.5|199926.1|199948.1|199823.1|25
1725655460000|2024-09-06 20:44:20|200022|199897|200020.7|199895.7|200025.6|199900.6|200012|199887|22
1725655470000|2024-09-06 20:44:30|200017.6|199892.6|200008.5|199883.5|200022.1|199897.1|200008.2|199883.2|34
1725655480000|2024-09-06 20:44:40|200009.3|199884.3|200004.5|199879.5|200011.4|199886.4|200003.4|199878.4|30
1725655490000|2024-09-06 20:44:50|200008.7|199883.7|200008.5|199883.5|200009.3|199884.3|200003.2|199878.2|31
1725655500000|2024-09-06 20:45:00|200008.6|199883.6|199930.3|199805.3|200008.6|199883.6|199927.6|199802.6|17
1725655510000|2024-09-06 20:45:10|199930|199805|199930.2|199805.2|199931.5|199806.5|199927.8|199802.8|9
1725655520000|2024-09-06 20:45:20|199927.8|199802.8|199929.9|199804.9|199930.1|199805.1|199927.8|199802.8|3
1725655540000|2024-09-06 20:45:40|199927.8|199802.8|199930.5|199805.5|199930.5|199805.5|199927.8|199802.8|7
1725655550000|2024-09-06 20:45:50|199927.8|199802.8|199927.8|199802.8|199930.5|199805.5|199927.8|199802.8|9
1725655560000|2024-09-06 20:46:00|199930.5|199805.5|199930.2|199805.2|199930.5|199805.5|199927.5|199802.5|3
1725655570000|2024-09-06 20:46:10|199927.4|199802.4|199929.2|199804.2|199929.8|199804.8|199927.4|199802.4|5
1725655590000|2024-09-06 20:46:30|199930.3|199805.3|199929.8|199804.8|199930.3|199805.3|199929.8|199804.8|2
1725655600000|2024-09-06 20:46:40|199928.7|199803.7|199928.7|199803.7|199928.7|199803.7|199928.7|199803.7|1
1725655610000|2024-09-06 20:46:50|199932.7|199807.7|199935.1|199810.1|199935.1|199810.1|199932.7|199807.7|2
1725655620000|2024-09-06 20:47:00|199935.4|199810.4|199933.1|199808.1|199935.4|199810.4|199931.4|199806.4|4
1725655630000|2024-09-06 20:47:10|199932.3|199807.3|199988.7|199863.7|200000.2|199875.2|199932.3|199807.3|10
1725655640000|2024-09-06 20:47:20|199987.1|199862.1|199998.3|199873.3|199998.3|199873.3|199987.1|199862.1|9
1725655650000|2024-09-06 20:47:30|199997.9|199872.9|200037.7|199912.7|200039.4|199914.4|199997.9|199872.9|9
1725655660000|2024-09-06 20:47:40|200039.2|199914.2|200039.2|199914.2|200039.2|199914.2|200039.2|199914.2|1
1725655670000|2024-09-06 20:47:50|200039.3|199914.3|200037.1|199912.1|200039.3|199914.3|200037.1|199912.1|2
1725655680000|2024-09-06 20:48:00|200039.1|199914.1|200039.1|199914.1|200039.1|199914.1|200039.1|199914.1|1
1725655690000|2024-09-06 20:48:10|200040.5|199915.5|200041|199916|200041|199916|200038.1|199913.1|4
1725655700000|2024-09-06 20:48:20|200039.3|199914.3|200052.5|199927.5|200153.5|199954.7|200039.3|199870.3|17
1725655710000|2024-09-06 20:48:30|200056.3|199931.3|200054.4|199929.4|200056.3|199931.3|200049.4|199924.4|5
1725655720000|2024-09-06 20:48:40|200053.5|199928.5|200054.3|199929.3|200054.4|199929.4|200053.3|199928.3|5
1725655730000|2024-09-06 20:48:50|200053.4|199928.4|200053.4|199928.4|200053.4|199928.4|200053.4|199928.4|1
1725655740000|2024-09-06 20:49:00|200054.4|199929.4|200054.1|199929.1|200054.4|199929.4|200053.2|199928.2|3
1725655750000|2024-09-06 20:49:10|200056.4|199931.4|200052.6|199927.6|200056.4|199931.4|200052.6|199927.6|3
1725655760000|2024-09-06 20:49:20|200052.3|199927.3|200053.1|199928.1|200053.4|199928.4|200052.3|199927.3|5
1725655770000|2024-09-06 20:49:30|200053|199928|199963.9|199838.9|200053|199928|199963.9|199838.9|7
1725655780000|2024-09-06 20:49:40|199976|199851|199972.9|199847.9|199978.2|199853.2|199971|199846|8
1725655790000|2024-09-06 20:49:50|199974.6|199849.6|199971.1|199846.1|199974.6|199849.6|199971.1|199846.1|4
1725655800000|2024-09-06 20:50:00|199972.2|199847.2|199975.6|199850.6|199975.6|199850.6|199972.2|199847.2|3
1725655810000|2024-09-06 20:50:10|199976.1|199851.1|199977|199852|199977.4|199852.4|199976.1|199851.1|4
1725655820000|2024-09-06 20:50:20|199974.1|199849.1|199979.3|199854.3|199980.3|199855.3|199973.8|199848.8|19
1725655830000|2024-09-06 20:50:30|199977.7|199852.7|199977.7|199852.7|199980.3|199855.3|199977.4|199852.4|10
1725655840000|2024-09-06 20:50:40|199979.3|199854.3|199976.2|199851.2|199981.7|199856.7|199974.8|199849.8|29
1725655850000|2024-09-06 20:50:50|199978.2|199853.2|199980.1|199855.1|199981.3|199856.3|199974.1|199849.1|27
1725655860000|2024-09-06 20:51:00|199982.1|199857.1|199980.4|199855.4|199982.1|199857.1|199975.2|199850.2|5
1725655870000|2024-09-06 20:51:10|199977.9|199852.9|199947.1|199822.1|199980.5|199855.5|199942.4|199817.4|6
1725655880000|2024-09-06 20:51:20|199942.9|199817.9|199926.4|199801.4|199942.9|199817.9|199919.9|199794.9|14
1725655890000|2024-09-06 20:51:30|199925.8|199800.8|199913.6|199788.6|199925.8|199800.8|199902.4|199777.4|10
1725655900000|2024-09-06 20:51:40|199909.4|199784.4|199935.4|199810.4|199936.7|199811.7|199909.4|199784.4|6
1725655910000|2024-09-06 20:51:50|199933.2|199808.2|199935.8|199810.8|199935.8|199810.8|199933.2|199808.2|6
1725655920000|2024-09-06 20:52:00|199936.4|199811.4|199931.4|199806.4|199936.4|199811.4|199931.4|199806.4|4
1725655950000|2024-09-06 20:52:30|199927.1|199802.1|199963.2|199838.2|199963.2|199838.2|199915|199790|7
1725655960000|2024-09-06 20:52:40|199964.4|199839.4|199964.4|199839.4|199964.4|199839.4|199964.4|199839.4|1
1725655970000|2024-09-06 20:52:50|199966|199841|199966|199841|199966|199841|199966|199841|1
1725655980000|2024-09-06 20:53:00|199969.9|199844.9|200020.7|199895.7|200023.2|199898.2|199969.9|199844.9|14
1725655990000|2024-09-06 20:53:10|200025.3|199900.3|200168.1|199858.1|200194.3|199900.3|200025.3|199767.3|23
1725656000000|2024-09-06 20:53:20|200165.8|199855.8|200111.4|199801.4|200165.8|199855.8|200110.4|199800.4|7
1725656010000|2024-09-06 20:53:30|200113.4|199803.4|200111.3|199801.3|200113.4|199803.4|200111.3|199801.3|2
1725656020000|2024-09-06 20:53:40|200110.1|199800.1|200158.6|199848.6|200223.9|199913.9|200102.5|199792.5|14
1725656030000|2024-09-06 20:53:50|200226.8|199916.8|200196.5|199886.5|200226.8|199916.8|200077.7|199767.7|12
1725656040000|2024-09-06 20:54:00|200195.3|199885.3|200157.9|199847.9|200195.4|199885.4|200157.9|199847.9|5
1725656050000|2024-09-06 20:54:10|200195.4|199885.4|200157.9|199847.9|200195.4|199885.4|200157.9|199847.9|2
1725656060000|2024-09-06 20:54:20|200195.4|199885.4|200112.7|199802.7|200195.4|199885.4|200112.7|199802.7|9
1725656070000|2024-09-06 20:54:30|200111|199801|200116|199806|200119.2|199809.2|200108.6|199798.6|15
1725656080000|2024-09-06 20:54:40|200119.2|199809.2|200115.8|199805.8|200123.7|199813.7|200113.4|199803.4|19
1725656090000|2024-09-06 20:54:50|200116.4|199806.4|200087.9|199777.9|200116.4|199806.4|200087.9|199777.9|6
1725656100000|2024-09-06 20:55:00|199934.1|199658.1|200003.7|199693.7|200048.2|199738.2|199934.1|199632.5|21
1725656110000|2024-09-06 20:55:10|199993.8|199683.8|200004.7|199694.7|200006.2|199696.2|199981|199671|10
1725656120000|2024-09-06 20:55:20|200002|199692|200022.7|199712.7|200048|199738|200002|199692|7
1725656140000|2024-09-06 20:55:40|200008.3|199698.3|200004.6|199694.6|200008.3|199698.3|200004.6|199694.6|2
1725656160000|2024-09-06 20:56:00|200006.9|199696.9|200004|199694|200006.9|199696.9|199998.5|199688.5|4
1725656170000|2024-09-06 20:56:10|199998.5|199688.5|199998.5|199688.5|199998.5|199688.5|199998.5|199688.5|1
1725656180000|2024-09-06 20:56:20|200004|199694|200004|199694|200004|199694|200004|199694|1
1725656190000|2024-09-06 20:56:30|199998.5|199688.5|200004|199694|200004|199694|199998.5|199688.5|4
1725656200000|2024-09-06 20:56:40|199998.5|199688.5|199998.4|199688.4|200004|199694|199996.8|199686.8|7
1725656210000|2024-09-06 20:56:50|200003.8|199693.8|200025.9|199715.9|200037.7|199727.7|199994|199684|20
1725656220000|2024-09-06 20:57:00|200026.2|199716.2|200030.5|199720.5|200034.6|199737.3|200005.8|199697.3|32
1725656230000|2024-09-06 20:57:10|200019.8|199709.8|200043.2|199733.2|200043.2|199733.2|200008.8|199698.8|20
1725656240000|2024-09-06 20:57:20|200039.8|199729.8|200042.4|199732.4|200048.9|199738.9|200011.8|199701.8|22
1725656250000|2024-09-06 20:57:30|200041.3|199731.3|200020.5|199710.5|200041.5|199731.5|200020.5|199710.5|4
1725656260000|2024-09-06 20:57:40|200040.7|199730.7|200043.3|199733.3|200044.5|199734.5|200038.1|199728.1|5
1725656270000|2024-09-06 20:57:50|200037|199727|200041.9|199731.9|200041.9|199731.9|200037|199727|2
1725656300000|2024-09-06 20:58:20|200041|199731|200065|199755|200065|199755|200041|199731|5
1725656310000|2024-09-06 20:58:30|200063.3|199753.3|200050.9|199740.9|200065|199755|200050.8|199740.8|6
1725656320000|2024-09-06 20:58:40|200052|199742|200048.7|199738.7|200057.5|199747.5|200048.7|199738.7|5
1725656330000|2024-09-06 20:58:50|200041.5|199731.5|199968.1|199658.1|200041.5|199731.5|199968.1|199658.1|11
1725825600000|2024-09-08 20:00:00|199623.2|199268.2|199623.2|199268.2|199623.2|199268.2|199623.2|199268.2|1
1725829200000|2024-09-08 21:00:00|199618.2|199263.2|199618.2|199263.2|199618.2|199263.2|199618.2|199263.2|1
1725829260000|2024-09-08 21:01:00|199618.3|199263.3|199618.3|199263.3|199618.3|199263.3|199618.3|199263.3|1
1725829340000|2024-09-08 21:02:20|199618.4|199263.4|199618.4|199263.4|199618.4|199263.4|199618.4|199263.4|1
1725829450000|2024-09-08 21:04:10|199618.5|199263.5|199616|199266|199618.5|199266|199616|199263.5|2
1725829460000|2024-09-08 21:04:20|199596|199286|199596|199286|199596|199286|199596|199286|1
1725829500000|2024-09-08 21:05:00|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|1
1725829510000|2024-09-08 21:05:10|199596|199286|199596|199286|199596|199286|199596|199286|1
1725829560000|2024-09-08 21:06:00|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|1
1725829800000|2024-09-08 21:10:00|199596.2|199286.2|199596.2|199286.2|199596.2|199286.2|199596.2|199286.2|1
1725829880000|2024-09-08 21:11:20|199596.3|199286.3|199596.3|199286.3|199596.3|199286.3|199596.3|199286.3|1
1725829920000|2024-09-08 21:12:00|199601.1|199291.1|199601.1|199291.1|199601.1|199291.1|199601.1|199291.1|1
1725830810000|2024-09-08 21:26:50|199571.5|199261.5|199571.5|199261.5|199571.5|199261.5|199571.5|199261.5|1
1725832500000|2024-09-08 21:55:00|199424.1|199114.1|199424.1|199114.1|199424.1|199114.1|199424.1|199114.1|1
1725832800000|2024-09-08 22:00:00|199424.2|199114.2|199571.8|199261.8|199571.8|199261.8|199384.8|199074.8|8
1725832810000|2024-09-08 22:00:10|199531.8|199221.8|199539.4|199229.4|199539.4|199229.4|199392.3|199082.3|4
1725832820000|2024-09-08 22:00:20|199541.5|199231.5|199568.8|199258.8|199634.8|199324.8|199541.5|199231.5|6
1725832830000|2024-09-08 22:00:30|199571.2|199261.2|199503.8|199193.8|199571.2|199261.2|199444.8|199134.8|12
1725832840000|2024-09-08 22:00:40|199508.2|199198.2|199508.2|199198.2|199508.2|199198.2|199508.2|199198.2|1
1725832850000|2024-09-08 22:00:50|199509.5|199199.5|199510.7|199200.7|199510.7|199200.7|199509.5|199199.5|2
1725832860000|2024-09-08 22:01:00|199513.6|199203.6|199583.1|199273.1|199603.5|199293.5|199513.6|199203.6|9
1725832870000|2024-09-08 22:01:10|199583.6|199273.6|199583.6|199273.6|199583.6|199273.6|199583.6|199273.6|1
1725832880000|2024-09-08 22:01:20|199584.5|199274.5|199634.6|199330.4|199634.6|199330.6|199571.6|199269.2|11
1725832890000|2024-09-08 22:01:30|199630.1|199347.7|199649.9|199353.7|199652|199357.2|199630.1|199346.4|5
1725832900000|2024-09-08 22:01:40|199649.5|199354.5|199623.9|199352.6|199649.5|199354.5|199623.9|199351|5
1725832910000|2024-09-08 22:01:50|199624.4|199348.3|199626.1|199353.2|199627.5|199353.2|199624.4|199348.3|3
1725832920000|2024-09-08 22:02:00|199622.5|199359.7|199634.4|199369.2|199635.5|199369.2|199622.5|199359.7|4
1725832930000|2024-09-08 22:02:10|199634.1|199369.9|199634.1|199369.9|199634.1|199369.9|199634.1|199369.9|1
1725832940000|2024-09-08 22:02:20|199633.7|199370.5|199633.7|199370.5|199633.7|199370.5|199633.7|199370.5|1
1725832950000|2024-09-08 22:02:30|199633.4|199371.1|199633.4|199371.1|199633.4|199371.1|199633.4|199371.1|1
1725832960000|2024-09-08 22:02:40|199633.1|199371.7|199633.1|199371.7|199633.1|199371.7|199633.1|199371.7|1
1725832970000|2024-09-08 22:02:50|199632.8|199372.3|199632.8|199372.2|199632.8|199372.3|199632.8|199372.2|2
1725832980000|2024-09-08 22:03:00|199632.6|199372.7|199632.6|199372.7|199632.6|199372.7|199632.6|199372.7|1
1725832990000|2024-09-08 22:03:10|199632.4|199373.2|199620.4|199374.9|199632.4|199374.9|199620.4|199373.2|3
1725833000000|2024-09-08 22:03:20|199620.1|199375.5|199620.1|199375.5|199620.1|199375.5|199620.1|199375.5|1
1725833010000|2024-09-08 22:03:30|199619.9|199376.1|199619.9|199376.1|199619.9|199376.1|199619.9|199376.1|1
1725833020000|2024-09-08 22:03:40|199619.6|199376.6|199593.9|199283.9|199621.7|199376.6|199589.3|199279.3|4
1725833030000|2024-09-08 22:03:50|199645.8|199335.8|199670.3|199360.3|199670.3|199360.3|199645.8|199335.8|4
1725833060000|2024-09-08 22:04:20|199631.1|199369.8|199628.5|199375.9|199631.1|199375.9|199628.5|199369.8|2
1725833090000|2024-09-08 22:04:50|199634.2|199390.6|199622.9|199396.8|199634.2|199396.8|199622.9|199390.6|2
1725833100000|2024-09-08 22:05:00|199676.1|199366.1|199676.1|199366.1|199676.1|199366.1|199676.1|199366.1|1
1725833120000|2024-09-08 22:05:20|199674.8|199364.8|199674.8|199364.8|199674.8|199364.8|199674.8|199364.8|1
1725833130000|2024-09-08 22:05:30|199622.6|199393.4|199622.6|199393.4|199622.6|199393.4|199622.6|199393.4|1
1725833170000|2024-09-08 22:06:10|199681.2|199371.2|199675.2|199365.2|199681.2|199371.2|199674.8|199364.8|3
1725833180000|2024-09-08 22:06:20|199675.8|199365.8|199678|199368|199678|199368|199675.8|199365.8|2
1725833200000|2024-09-08 22:06:40|199635.2|199411.5|199745.6|199435.6|199745.6|199435.6|199635.2|199411.5|7
1725833220000|2024-09-08 22:07:00|199741.9|199431.9|199741.9|199431.9|199741.9|199431.9|199741.9|199431.9|1
1725833230000|2024-09-08 22:07:10|199742|199432|199867.2|199557.2|199867.2|199557.2|199690|199432|8
1725833240000|2024-09-08 22:07:20|199867.5|199557.5|199867.5|199557.5|199867.5|199557.5|199867.5|199557.5|1
1725833260000|2024-09-08 22:07:40|199872.4|199562.4|199866|199556|199872.4|199616.8|199814.9|199556|5
1725833280000|2024-09-08 22:08:00|199867.4|199557.4|199867.4|199557.4|199867.4|199557.4|199867.4|199557.4|1
1725833290000|2024-09-08 22:08:10|199867.3|199557.3|199867.3|199557.3|199867.3|199557.3|199867.3|199557.3|1
1725833310000|2024-09-08 22:08:30|199812.7|199609.2|199812.7|199609.2|199812.7|199609.2|199812.7|199609.2|1
1725833320000|2024-09-08 22:08:40|199813.7|199608.5|199813.7|199608.5|199813.7|199608.5|199813.7|199608.5|1
1725833330000|2024-09-08 22:08:50|199816.9|199622.7|199970|199660|199972.1|199662.1|199816.9|199622.7|4
1725833340000|2024-09-08 22:09:00|200001.3|199691.3|200001.3|199691.3|200001.3|199691.3|200001.3|199691.3|1
1725833350000|2024-09-08 22:09:10|200026.2|199716.2|200036|199726|200036|199726|200026.2|199716.2|2
1725833360000|2024-09-08 22:09:20|200035.1|199725.1|200039.9|199729.9|200039.9|199729.9|200035.1|199725.1|3
1725833370000|2024-09-08 22:09:30|200037.7|199727.7|200040|199730|200040|199730|200037.7|199727.7|2
1725833380000|2024-09-08 22:09:40|200057.3|199747.3|200094.8|199784.8|200094.8|199784.8|200057.3|199747.3|6
1725833390000|2024-09-08 22:09:50|200094.4|199784.4|200092|199782|200094.4|199784.4|200092|199782|2
1725833400000|2024-09-08 22:10:00|200101.8|199791.8|200110.7|199800.7|200112.2|199802.2|200101.8|199791.8|4
1725833410000|2024-09-08 22:10:10|200109.8|199799.8|200109.9|199799.9|200109.9|199799.9|200109.8|199799.8|2
1725833420000|2024-09-08 22:10:20|200110.5|199800.5|200110.5|199800.5|200110.5|199800.5|200110.5|199800.5|1
1725833430000|2024-09-08 22:10:30|200024.7|199885.3|200024.7|199885.3|200024.7|199885.3|200024.7|199885.3|1
1725833440000|2024-09-08 22:10:40|200024.2|199885.4|200024.2|199885.4|200024.2|199885.4|200024.2|199885.4|1
1725833450000|2024-09-08 22:10:50|200024|199885.5|200093|199827.4|200097.9|199885.5|200022.3|199827.4|4
1725833460000|2024-09-08 22:11:00|200092.7|199825.5|200090.4|199822.3|200092.7|199825.5|200090.4|199822|3
1725833470000|2024-09-08 22:11:10|200090.3|199822.4|200090.3|199822.4|200090.3|199822.4|200090.3|199822.4|1
1725833480000|2024-09-08 22:11:20|200090.1||200090.1||200090.1||200090.1||1
1725833490000|2024-09-08 22:11:30|200020.7|199889.1|200020.7|199889.1|200020.7|199889.1|200020.7|199889.1|1
1725833500000|2024-09-08 22:11:40|200020.6||200020.6||200020.6||200020.6||1
1725833510000|2024-09-08 22:11:50|200015.7|199884.9|200017.7|199883.2|200017.7|199884.9|200011.1|199879.9|5
1725833520000|2024-09-08 22:12:00|200013.2|199880.2|200061.4|199780.9|200085.1|199880.2|200013.2|199764|9
1725833530000|2024-09-08 22:12:10|200061.2|199781|200061.2|199781|200061.2|199781|200061.2|199781|1
1725833540000|2024-09-08 22:12:20|200061.1||200061.1||200061.1||200061.1||1
1725833550000|2024-09-08 22:12:30|199987.2|199781.1|199987.2|199849.1|199987.2|199849.1|199987.2|199781.1|2
1725833580000|2024-09-08 22:13:00|199987.1|199853.6|199990|199853.6|199990|199853.6|199987.1|199853.6|2
1725833590000|2024-09-08 22:13:10|200015.1|199849.7|200004.4|199861.7|200015.1|199861.7|199992|199849.7|3
1725833600000|2024-09-08 22:13:20|200003.5|199862.6|200003.5|199862.6|200003.5|199862.6|200003.5|199862.6|1
1725833610000|2024-09-08 22:13:30|200003.3|199862.7|200003.3|199862.7|200003.3|199862.7|200003.3|199862.7|1
1725833620000|2024-09-08 22:13:40|200003.2|199862.9|199986.6|199852.5|200003.2|199862.9|199986.6|199852.5|3
1725833640000|2024-09-08 22:14:00||199852.6||199852.6||199852.6||199852.6|1
1725833650000|2024-09-08 22:14:10|199986.5||199986.5||199986.5||199986.5||1
1725833680000|2024-09-08 22:14:40|199989.3|199852.2|199989.3|199852.2|199989.3|199852.2|199989.3|199852.2|1
1725833700000|2024-09-08 22:15:00|199988.4|199849.5|200004.6|199849.6|200004.6|199849.6|199988.4|199849.5|2
1725833750000|2024-09-08 22:15:50|200004.5|199849.9|200004.5|199849.9|200004.5|199849.9|200004.5|199849.9|1
1725833760000|2024-09-08 22:16:00|200062.7|199773.9|200006.3|199744.3|200062.7|199773.9|200006.3|199744.3|2
1725833770000|2024-09-08 22:16:10|200006.1|199743.3|200005.2|199743.3|200006.1|199743.3|200005.2|199743.3|2
1725833780000|2024-09-08 22:16:20|200005.1||200005.1||200005.1||200005.1||1
1725833790000|2024-09-08 22:16:30|199933.7|199804|199979.5|199726.3|199979.5|199804|199933.7|199726.3|2
1725833800000|2024-09-08 22:16:40|199978.9|199725.5|199834.9|199577.8|199979.2|199725.5|199834.9|199566.1|8
1725833810000|2024-09-08 22:16:50|199835.4|199572.4|199829.2|199568.4|199836.2|199572.4|199829.2|199568.4|3
1725833820000|2024-09-08 22:17:00|199825.1|199567.1|199809.6|199559.1|199825.1|199567.1|199809.6|199559.1|2
1725833830000|2024-09-08 22:17:10|199809.4|199559.3|199809.4|199559.3|199809.4|199559.3|199809.4|199559.3|1
1725833840000|2024-09-08 22:17:20|199809.3||199809.3||199809.3||199809.3||1
1725833850000|2024-09-08 22:17:30|199751.9|199611.4|199753.3|199483.8|199753.3|199611.4|199751.9|199483.8|2
1725833880000|2024-09-08 22:18:00|199749.9|199531.2|199704.9|199531.2|199749.9|199531.2|199704.9|199531.2|2
1725833900000|2024-09-08 22:18:20|199703.6|199535.7|199714.3|199535.4|199714.3|199535.7|199703.6|199530.5|4
1725833910000|2024-09-08 22:18:30|199712.6|199536.9|199712.6|199536.9|199712.6|199536.9|199712.6|199536.9|1
1725833920000|2024-09-08 22:18:40|199730.8|199534|199788.3|199544.5|199788.3|199562.9|199715.5|199534|4
1725833930000|2024-09-08 22:18:50|199795.3|199551.5|199795|199553.4|199795.3|199553.4|199795|199551.5|3
1725833940000|2024-09-08 22:19:00|199794.9|199553.5|199847.1|199607.7|199847.1|199607.7|199794.9|199553.5|3
1725833950000|2024-09-08 22:19:10|199844.3|199619.3|199855.7|199622.7|199855.7|199622.7|199844.3|199619.3|2
1725833980000|2024-09-08 22:19:40|199820.5|199664.5|199820.5|199664.5|199820.5|199664.5|199820.5|199664.5|1
1725834050000|2024-09-08 22:20:50|199821.3|199662.7|199821.3|199662.7|199821.3|199662.7|199821.3|199662.7|1
1725834060000|2024-09-08 22:21:00|199835.8|199662.2|199835.8|199662.2|199835.8|199662.2|199835.8|199662.2|1
1725834110000|2024-09-08 22:21:50|199829.8|199677.6|199827.8|199677.9|199829.8|199677.9|199827.8|199677.6|2
1725834120000|2024-09-08 22:22:00|199827.7|199678|199827.7|199678|199827.7|199678|199827.7|199678|1
1725834130000|2024-09-08 22:22:10|199827.6||199827.6||199827.6||199827.6||1
1725834140000|2024-09-08 22:22:20|199827.4|199678.1|199827.4|199678.1|199827.4|199678.1|199827.4|199678.1|1
1725834160000|2024-09-08 22:22:40|199827.3|199678.2|199827.3|199678.2|199827.3|199678.2|199827.3|199678.2|1
1725834170000|2024-09-08 22:22:50|199827.2||199827.2||199827.2||199827.2||1
1725834180000|2024-09-08 22:23:00|199827|199678.1|199884.6|199592.7|199884.6|199679.5|199827|199592.7|5
1725834210000|2024-09-08 22:23:30|199884.1|199594.8|199846.7|199647|199889.3|199647|199846.7|199593|4
1725834270000|2024-09-08 22:24:30|199854.5|199642.5|199854.5|199642.5|199854.5|199642.5|199854.5|199642.5|1
1725834300000|2024-09-08 22:25:00|199846.3|199650.6|199846.3|199650.6|199846.3|199650.6|199846.3|199650.6|1
1725834310000|2024-09-08 22:25:10|199838.9|199664.3|199840.7|199675.4|199840.7|199675.4|199838.9|199664.3|3
1725834320000|2024-09-08 22:25:20|199840.4|199675.6|199839.6|199670.1|199840.4|199675.6|199839.6|199670.1|2
1725834330000|2024-09-08 22:25:30|199842|199659.2|199836.9|199660.6|199842|199660.6|199836.9|199659.2|2
1725834340000|2024-09-08 22:25:40|199840.8|199655.4|199873.1|199592.7|199873.1|199655.4|199840.8|199592.7|2
1725834370000|2024-09-08 22:26:10|199843.2|199646.5|199843.2|199646.5|199843.2|199646.5|199843.2|199646.5|1
1725834440000|2024-09-08 22:27:20|199845.2|199644.1|199845.2|199644.1|199845.2|199644.1|199845.2|199644.1|1
1725834450000|2024-09-08 22:27:30|199836.5|199650.5|199836.5|199650.5|199836.5|199650.5|199836.5|199650.5|1
1725834510000|2024-09-08 22:28:30|199848.5|199642.3|199848.5|199642.3|199848.5|199642.3|199848.5|199642.3|1
1725834570000|2024-09-08 22:29:30|199865.2|199630.3|199841.3|199647|199865.2|199647|199841.3|199630.3|2
1725834580000|2024-09-08 22:29:40|199841.4|199646.8|199841.4|199646.8|199841.4|199646.8|199841.4|199646.8|1
1725834600000|2024-09-08 22:30:00|199836.4|199646.9|199869.7|199581.7|199869.7|199646.9|199836.4|199581.7|3
1725834610000|2024-09-08 22:30:10|199870.9|199575.9|199869|199581.8|199870.9|199581.8|199869|199575.9|2
1725834620000|2024-09-08 22:30:20|199871.4|199583|199859.6|199608.2|199871.4|199608.2|199859.6|199583|2
1725834630000|2024-09-08 22:30:30|199859.5||199859.5||199859.5||199859.5||1
1725834640000|2024-09-08 22:30:40|199837.8|199653.8|199837.8|199653.8|199837.8|199653.8|199837.8|199653.8|1
1725834650000|2024-09-08 22:30:50|199837.7||199837.7||199837.7||199837.7||1
1725834660000|2024-09-08 22:31:00|199837.3|199662.7|199857.9|199596|199859.1|199662.7|199837.3|199595.4|3
1725834670000|2024-09-08 22:31:10|199857.8||199857.8||199857.8||199857.8||1
1725834680000|2024-09-08 22:31:20|199857.7|199596.1|199857.7|199596.1|199857.7|199596.1|199857.7|199596.1|1
1725834690000|2024-09-08 22:31:30|199812.1|199649.3|199815.9|199653.1|199815.9|199653.1|199812.1|199649.3|2
1725834700000|2024-09-08 22:31:40|199823.6|199652.1|199834.8|199674|199834.8|199674|199823.6|199652.1|2
1725834710000|2024-09-08 22:31:50|199840.6|199674.7|199840.2|199674.6|199851.9|199675|199840.2|199674.6|3
1725834720000|2024-09-08 22:32:00|199840.1|199674.7|199833.9|199674.2|199840.1|199674.7|199833.9|199672.3|3
1725834730000|2024-09-08 22:32:10|199833.6|199674.3|199834.6|199675|199834.6|199676.8|199833.6|199674.3|3
1725834740000|2024-09-08 22:32:20|199831.8|199675.6|199831.8|199675.6|199831.8|199675.6|199831.8|199675.6|1
1725834750000|2024-09-08 22:32:30|199834.4|199676|199835|199672.5|199835|199676|199834.4|199672.5|2
1725834760000|2024-09-08 22:32:40|199834.7|199672.7|199858.7|199608.1|199868.9|199672.7|199834.7|199607.9|4
1725834780000|2024-09-08 22:33:00|199858.6|199610.6|199858.8|199610.8|199858.8|199610.8|199857.7|199610.6|3
1725834790000|2024-09-08 22:33:10|199832.6|199678.6|199832.6|199678.6|199832.6|199678.6|199832.6|199678.6|1
1725834800000|2024-09-08 22:33:20|199832.3|199678.7|199832.3|199678.7|199832.3|199678.7|199832.3|199678.7|1
1725834810000|2024-09-08 22:33:30|199832.2|199678.8|199833.2|199675.9|199833.2|199678.8|199831.1|199675.9|3
1725834820000|2024-09-08 22:33:40|199832.8|199676.2|199832.8|199676.2|199832.8|199676.2|199832.8|199676.2|1
1725834830000|2024-09-08 22:33:50|199832.7||199832.7||199832.7||199832.7||1
1725834840000|2024-09-08 22:34:00||199681||199681||199681||199681|1
1725834850000|2024-09-08 22:34:10|199832.6||199832.6||199832.6||199832.6||1
1725834860000|2024-09-08 22:34:20|199832.3|199681.2|199832.3|199681.2|199832.3|199681.2|199832.3|199681.2|1
1725834870000|2024-09-08 22:34:30|199832.2||199832.2||199832.2||199832.2||1
1725834880000|2024-09-08 22:34:40|199832.1|199681.3|199832.1|199681.3|199832.1|199681.3|199832.1|199681.3|1
1725834890000|2024-09-08 22:34:50|199831.5|199681.5|199853.9|199594.5|199853.9|199681.5|199831.5|199594.5|2
1725834900000|2024-09-08 22:35:00|199853.7|199596|199851.7|199596.3|199853.7|199596.3|199851.7|199596|2
1725834930000|2024-09-08 22:35:30|199828.3|199669.6|199830.6|199669.9|199830.8|199671.1|199828.3|199669.6|3
1725834940000|2024-09-08 22:35:40|199830.5|199670|199830.5|199670|199830.5|199670|199830.5|199670|1
1725834980000|2024-09-08 22:36:20|199830.4||199830.4||199830.4||199830.4||1
1725834990000|2024-09-08 22:36:30|199830.7|199670.1|199830.7|199673.5|199830.7|199673.5|199830.7|199670.1|2
1725835000000|2024-09-08 22:36:40|199830.6||199830.6||199830.6||199830.6||1
1725835020000|2024-09-08 22:37:00|199830.5|199673.7|199830.5|199673.7|199830.5|199673.7|199830.5|199673.7|1
1725835030000|2024-09-08 22:37:10|199830.4|199681.7|199768.7|199520.2|199831.9|199681.7|199768.7|199520.2|9
1725835040000|2024-09-08 22:37:20|199767.9|199520.8|199781|199529.3|199781|199544.1|199752.9|199520.8|6
1725835050000|2024-09-08 22:37:30|199781.4|199527.6|199781.4|199527.6|199781.4|199527.6|199781.4|199527.6|1
1725835060000|2024-09-08 22:37:40|199779.7|199529.6|199779.7|199529.6|199779.7|199529.6|199779.7|199529.6|1
1725835070000|2024-09-08 22:37:50|199752.4|199602.2|199752.4|199602.2|199752.4|199602.2|199752.4|199602.2|1
1725835110000|2024-09-08 22:38:30|199748.6|199603.1|199748.6|199603.1|199748.6|199603.1|199748.6|199603.1|1
1725835130000|2024-09-08 22:38:50|199748.5||199748.5||199748.5||199748.5||1
1725835140000|2024-09-08 22:39:00|199748.4||199748.4||199748.4||199748.4||1
1725835150000|2024-09-08 22:39:10|199751.4|199603.5|199754.3|199605.4|199754.3|199605.4|199751.4|199603.5|2
1725835170000|2024-09-08 22:39:30|199752.5|199604.4|199749.1|199604.7|199752.5|199604.7|199749.1|199604.4|2
1725835200000|2024-09-08 22:40:00|199749||199749||199749||199749||1
1725835210000|2024-09-08 22:40:10|199749.7|199603.8|199749.1|199606.5|199749.7|199606.5|199749|199603.8|3
1725835230000|2024-09-08 22:40:30|199749||199749||199749||199749||1
1725835250000|2024-09-08 22:40:50|199748.9|199606.7|199751.1|199606.7|199751.1|199606.7|199748.9|199606.7|2
1725835280000|2024-09-08 22:41:20|199747.4|199607|199747.4|199607|199747.4|199607|199747.4|199607|1
1725835290000|2024-09-08 22:41:30|199747.3|199609.7|199747.3|199609.7|199747.3|199609.7|199747.3|199609.7|1
1725835310000|2024-09-08 22:41:50|199747.1||199747.1||199747.1||199747.1||1
1725835320000|2024-09-08 22:42:00|199749.4||199749.4||199749.4||199749.4||1
1725835350000|2024-09-08 22:42:30|199749.3||199749.3||199749.3||199749.3||1
1725835380000|2024-09-08 22:43:00|199757.4|199608.9|199781.5|199545|199786.9|199608.9|199757.4|199544.5|4
1725835400000|2024-09-08 22:43:20|199781.4||199781.4||199781.4||199781.4||1
1725835410000|2024-09-08 22:43:30|199755.9|199613|199755.9|199613|199755.9|199613|199755.9|199613|1
1725835430000|2024-09-08 22:43:50|199756.7|199611.2|199756.7|199611.2|199756.7|199611.2|199756.7|199611.2|1
1725835440000|2024-09-08 22:44:00|199757.8|199600.7|199795.1|199541.4|199797.7|199600.7|199757.8|199540.5|4
1725835450000|2024-09-08 22:44:10|199803.3|199540.8|199809.4|199555.5|199809.4|199555.5|199803.3|199540.8|2
1725835470000|2024-09-08 22:44:30|199787.9|199634.1|199787.9|199634.1|199787.9|199634.1|199787.9|199634.1|1
1725835500000|2024-09-08 22:45:00|199798.5|199631|199832.1|199577|199832.1|199631|199798.5|199577|2
1725835510000|2024-09-08 22:45:10|199819.9|199609.2|199804.1|199603.6|199827.9|199615.7|199804.1|199602.2|6
1725835520000|2024-09-08 22:45:20|199803.9|199604.1|199736.2|199490.9|199803.9|199604.1|199736.2|199490.9|5
1725835530000|2024-09-08 22:45:30|199741.6|199489.9|199753|199504.4|199753|199504.4|199741.6|199489.9|2
1725835550000|2024-09-08 22:45:50|199707.1|199550.8|199707.1|199550.8|199707.1|199550.8|199707.1|199550.8|1
1725835610000|2024-09-08 22:46:50|199709.9|199563.1|199754.5|199520|199754.5|199563.1|199709.9|199520|2
1725835620000|2024-09-08 22:47:00|199762.9|199492.2|199731.3|199492.2|199762.9|199492.2|199731.3|199492.2|2
1725835650000|2024-09-08 22:47:30|199676.6|199537.4|199676.6|199537.4|199676.6|199537.4|199676.6|199537.4|1
1725835680000|2024-09-08 22:48:00|199731.3|199492.2|199731.3|199492.2|199731.3|199492.2|199731.3|199492.2|1
1725835700000|2024-09-08 22:48:20|199695.7|199483.9|199695.2|199456.5|199695.7|199483.9|199695.2|199453.5|3
1725835720000|2024-09-08 22:48:40|199711.2|199457.5|199720.1|199480.5|199720.1|199491.9|199688.7|199457.5|6
1725835730000|2024-09-08 22:48:50|199720.5|199474.9|199698|199459.8|199720.5|199474.9|199698|199459.8|2
1725835740000|2024-09-08 22:49:00|199699.5|199460.4|199706.2|199458.2|199706.2|199460.4|199699.5|199458.2|2
1725835750000|2024-09-08 22:49:10|199699|199460.7|199699|199460.7|199699|199460.7|199699|199460.7|1
1725835760000|2024-09-08 22:49:20|199645|199502.3|199645|199502.3|199645|199502.3|199645|199502.3|1
1725835830000|2024-09-08 22:50:30|199657.8|199500.5|199667.3|199537.1|199667.3|199537.1|199657.8|199500.5|2
1725835840000|2024-09-08 22:50:40|199667.2|199537.3|199667.2|199537.3|199667.2|199537.3|199667.2|199537.3|1
1725835860000|2024-09-08 22:51:00|199702.8|199504.2|199702.8|199504.3|199702.8|199504.3|199702.8|199504.2|2
1725835870000|2024-09-08 22:51:10|199704.5|199511.9|199704.5|199511.9|199704.5|199511.9|199704.5|199511.9|1
1725835880000|2024-09-08 22:51:20||199512||199512||199512||199512|1
1725835890000|2024-09-08 22:51:30|199671.9|199546.9|199671.9|199546.9|199671.9|199546.9|199671.9|199546.9|1
1725835900000|2024-09-08 22:51:40|199672|199547|199672.5|199547.5|199672.5|199547.5|199672|199547|2
1725835940000|2024-09-08 22:52:20|199683|199549.7|199746.3|199548.3|199746.3|199549.7|199683|199548.3|2
1725835970000|2024-09-08 22:52:50|199713|199583.9|199713|199583.9|199713|199583.9|199713|199583.9|1
1725836050000|2024-09-08 22:54:10|199721.3|199596.3|199715.6|199590.6|199721.3|199596.3|199715.6|199590.6|2
1725836060000|2024-09-08 22:54:20|199721.9|199596.9|199786|199594.9|199786|199596.9|199721.9|199588.7|4
1725836070000|2024-09-08 22:54:30|199785.9|199595|199785.9|199595|199785.9|199595|199785.9|199595|1
1725836090000|2024-09-08 22:54:50|199785.8|199595.1|199755|199630|199785.8|199630|199755|199595.1|2
1725836100000|2024-09-08 22:55:00|199761.9|199636.9|199797.9|199611.4|199801.7|199639.5|199761.9|199611.4|6
1725836120000|2024-09-08 22:55:20|199797.8|199611.5|199797.7|199611.7|199797.8|199611.7|199797.7|199611.5|2
1725836130000|2024-09-08 22:55:30|199766.6|199641.6|199767.3|199642.3|199767.9|199642.9|199766.6|199641.6|3
1725836140000|2024-09-08 22:55:40|199767.4|199642.4|199767.4|199642.4|199767.4|199642.4|199767.4|199642.4|1
1725836150000|2024-09-08 22:55:50|199768.1|199643.1|199772.9|199647.9|199772.9|199647.9|199768.1|199643.1|2
1725836160000|2024-09-08 22:56:00|199773|199648|199773|199648|199773|199648|199773|199648|1
1725836170000|2024-09-08 22:56:10|199772.9|199647.9|199769.2|199644.2|199772.9|199647.9|199769.2|199644.2|3
1725836190000|2024-09-08 22:56:30|199769.3|199644.3|199769.3|199644.3|199769.3|199644.3|199769.3|199644.3|1
1725836200000|2024-09-08 22:56:40|199771.1|199646.1|199771.1|199646.1|199771.1|199646.1|199771.1|199646.1|1
1725836210000|2024-09-08 22:56:50|199771.4|199646.4|199750.6|199560.9|199771.4|199646.4|199750.6|199560.9|7
1725836220000|2024-09-08 22:57:00|199755.3|199542.5|199782.6|199542.5|199782.6|199542.5|199755.3|199542.5|2
1725836240000|2024-09-08 22:57:20|199743.2|199593|199743.2|199593|199743.2|199593|199743.2|199593|1
1725836260000|2024-09-08 22:57:40|199743.7|199606|199744.9|199607.7|199744.9|199607.7|199743.7|199606|2
1725836270000|2024-09-08 22:57:50|199791.9|199558.3|199793.5|199561.3|199793.5|199561.3|199791.9|199558.3|2
1725836280000|2024-09-08 22:58:00|199802.7|199559.8|199802.7|199577.7|199802.7|199577.7|199802.7|199559.8|2
1725836290000|2024-09-08 22:58:10|199784.5|199594.5|199784.5|199594.5|199784.5|199594.5|199784.5|199594.5|1
1725836300000|2024-09-08 22:58:20|199784.2|199594.6|199784.2|199594.4|199784.2|199594.6|199784.2|199594.4|2
1725836310000|2024-09-08 22:58:30|199784.9|199595.7|199817.6|199591.8|199827.1|199626.7|199751.7|199588.4|7
1725836320000|2024-09-08 22:58:40|199817.7||199817.7||199817.7||199817.7||1
1725836340000|2024-09-08 22:59:00|199817.6|199634|199785.9|199652.6|199817.6|199652.6|199759|199634|3
1725836350000|2024-09-08 22:59:10|199841.4|199615.3|199847.7|199615.4|199847.7|199615.4|199841.4|199615.3|2
1725836360000|2024-09-08 22:59:20|199846.9|199619|199846.9|199619|199846.9|199619|199846.9|199619|1
1725836380000|2024-09-08 22:59:40|199846.8|199619.1|199795.6|199668.1|199846.8|199668.1|199795.6|199619.1|2
1725836390000|2024-09-08 22:59:50|199803.6|199668.2|199925.2|199702.9|199925.2|199710.2|199803.6|199630|10
1725836400000|2024-09-08 23:00:00|199924.7|199697.3|199924.7|199697.3|199924.7|199697.3|199924.7|199697.3|1
1725836420000|2024-09-08 23:00:20|199925.3|199697.2|199870.7|199735.5|199925.3|199735.5|199870.7|199697.2|2
1725836430000|2024-09-08 23:00:30|199864.8|199711.1|199848.3|199611.5|199864.8|199711.7|199848.3|199611.5|4
1725836460000|2024-09-08 23:01:00|199791.7|199644.5|199878.8|199638.6|199878.8|199644.5|199791.7|199638.6|2
1725836500000|2024-09-08 23:01:40|199825.7|199678.3|199825.7|199678.4|199825.7|199678.4|199825.7|199678.3|2
1725836520000|2024-09-08 23:02:00|199828.4|199690|199828.4|199690|199828.4|199690|199828.4|199690|1
1725836560000|2024-09-08 23:02:40|199829.1|199688.4|199829.1|199688.4|199829.1|199688.4|199829.1|199688.4|1
1725836600000|2024-09-08 23:03:20|199835.3|199664.6|199806.6|199668|199835.3|199668|199806.6|199664.6|2
1725836610000|2024-09-08 23:03:30|199806.4|199668.2|199867.4|199627.7|199867.4|199668.2|199802.6|199627.7|3
1725836620000|2024-09-08 23:03:40|199858.4||199858.4||199858.4||199858.4||1
1725836650000|2024-09-08 23:04:10|199802.9|199656.4|199802.9|199656.4|199802.9|199656.4|199802.9|199656.4|1
1725836670000|2024-09-08 23:04:30|199812.8|199643.8|199812.8|199643.8|199812.8|199643.8|199812.8|199643.8|1
1725836680000|2024-09-08 23:04:40|199799.4|199659.2|199799.4|199659.2|199799.4|199659.2|199799.4|199659.2|1
1725836690000|2024-09-08 23:04:50||199659.3||199659.3||199659.3||199659.3|1
1725836700000|2024-09-08 23:05:00|199797.9|199655.5|199812|199576.4|199813.2|199655.5|199797.9|199576.4|3
1725836730000|2024-09-08 23:05:30|199759.6|199577.3|199758|199618.4|199759.6|199632.4|199758|199577.3|3
1725836740000|2024-09-08 23:05:40||199618.5||199618.5||199618.5||199618.5|1
1725836780000|2024-09-08 23:06:20|199742.7|199616.5|199772|199540.3|199772|199616.5|199742.7|199540.3|2
1725836790000|2024-09-08 23:06:30|199771.8|199540.5|199771.8|199540.5|199771.8|199540.5|199771.8|199540.5|1
1725836800000|2024-09-08 23:06:40||199540.6||199540.6||199540.6||199540.6|1
1725836810000|2024-09-08 23:06:50|199771.7|199588.3|199723.5|199588.3|199771.7|199588.3|199723.5|199588.3|2
1725836820000|2024-09-08 23:07:00|199723.4|199588.4|199721.7|199586.5|199723.4|199588.4|199721.7|199585.1|4
1725836840000|2024-09-08 23:07:20|199721.6|199586.6|199721.6|199586.6|199721.6|199586.6|199721.6|199586.6|1
1725836850000|2024-09-08 23:07:30|199721.5|199586.7|199721.1|199586.2|199721.5|199586.7|199721.1|199586.2|2
1725836860000|2024-09-08 23:07:40|199720.9|199586.3|199720.9|199586.3|199720.9|199586.3|199720.9|199586.3|1
1725836880000|2024-09-08 23:08:00||199586.4||199586.4||199586.4||199586.4|1
1725836890000|2024-09-08 23:08:10|199720.8|199586.5|199796.6|199568|199796.6|199596.3|199720.8|199568|3
1725836900000|2024-09-08 23:08:20|199796.5|199568.3|199796.5|199568.3|199796.5|199568.3|199796.5|199568.3|1
1725836910000|2024-09-08 23:08:30|199796.4|199568.4|199796.4|199568.4|199796.4|199568.4|199796.4|199568.4|2
1725836920000|2024-09-08 23:08:40|199751.7|199622.8|199751.7|199622.8|199751.7|199622.8|199751.7|199622.8|1
1725836930000|2024-09-08 23:08:50|199751.6|199622.9|199751.6|199622.9|199751.6|199622.9|199751.6|199622.9|1
1725836940000|2024-09-08 23:09:00|199751.5|199623|199751.5|199623|199751.5|199623|199751.5|199623|1
1725836950000|2024-09-08 23:09:10|199751.4|199623.2|199751.4|199623.2|199751.4|199623.2|199751.4|199623.2|1
1725836960000|2024-09-08 23:09:20|199751.3|199623.3|199754.4|199620.2|199754.4|199623.3|199751.3|199620.2|2
1725836970000|2024-09-08 23:09:30|199755.9|199621.8|199768.6|199592.7|199768.6|199621.8|199755.9|199592.7|2
1725836980000|2024-09-08 23:09:40|199755.3|199625.2|199755.3|199625.2|199755.3|199625.2|199755.3|199625.2|1
1725836990000|2024-09-08 23:09:50|199755.1|199625.4|199755.1|199625.4|199755.1|199625.4|199755.1|199625.4|1
1725837000000|2024-09-08 23:10:00|199755|199625.6|199845.1|199607.1|199848.5|199625.6|199754.7|199581.8|8
1725837010000|2024-09-08 23:10:10|199845.6|199604.3|199840.3|199600.1|199845.6|199604.3|199840.3|199600.1|2
1725837030000|2024-09-08 23:10:30|199839.4|199599.7|199839.4|199599.7|199839.4|199599.7|199839.4|199599.7|1
1725837040000|2024-09-08 23:10:40|199792.8|199640.5|199838.7|199602.8|199838.7|199640.5|199792.8|199602.8|2
1725837080000|2024-09-08 23:11:20|199791.3|199646.7|199791.3|199646.7|199791.3|199646.7|199791.3|199646.7|1
1725837130000|2024-09-08 23:12:10|199792.3|199645.5|199792.3|199645.5|199792.3|199645.5|199792.3|199645.5|1
1725837140000|2024-09-08 23:12:20|199809.9|199622|199809.9|199622|199809.9|199622|199809.9|199622|1
1725837160000|2024-09-08 23:12:40|199806.3|199629.7|199790.5|199647.4|199806.3|199647.4|199790.5|199629.7|2
1725837170000|2024-09-08 23:12:50||199647.5||199647.5||199647.5||199647.5|1
1725837180000|2024-09-08 23:13:00|199790.6|199631|199807.9|199567.2|199807.9|199631|199790.6|199567.2|3
1725837190000|2024-09-08 23:13:10|199809|199570.3|199809|199570.3|199809|199570.3|199809|199570.3|1
1725837200000|2024-09-08 23:13:20|199808.9|199570.4|199808.9|199570.4|199808.9|199570.4|199808.9|199570.4|1
1725837210000|2024-09-08 23:13:30|199758.8|199616.9|199758.8|199616.9|199758.8|199616.9|199758.8|199616.9|1
1725837220000|2024-09-08 23:13:40|199761.3|199623.3|199810.9|199575.6|199810.9|199635.2|199761.1|199575.6|8
1725837240000|2024-09-08 23:14:00|199801.4|199559.1|199810.9|199568.6|199810.9|199568.6|199801.4|199559.1|2
1725837270000|2024-09-08 23:14:30|199762.8|199608.2|199835.3|199599.3|199835.3|199628.2|199759|199599.3|5
1725837280000|2024-09-08 23:14:40|199835.1|199599.7|199835.1|199599.7|199835.1|199599.7|199835.1|199599.7|1
1725837290000|2024-09-08 23:14:50|199835|199599.8|199837.8|199601|199840.1|199601.4|199835|199599.4|4
1725837300000|2024-09-08 23:15:00|199839.9|199601.2|199848.8|199611.1|199849|199611.1|199839.9|199601.2|4
1725837310000|2024-09-08 23:15:10|199846.4|199611.2|199846.4|199611.5|199848.8|199611.5|199846.4|199611.2|4
1725837320000|2024-09-08 23:15:20|199848.9|199611.9|199846.3|199611.9|199848.9|199611.9|199846.3|199611.8|3
1725837330000|2024-09-08 23:15:30|199798.7|199658.8|199798.5|199659|199798.7|199659|199798.5|199658.8|2
1725837340000|2024-09-08 23:15:40|199798.1|199658.6|199798.1|199658.6|199798.1|199658.6|199798.1|199658.6|1
1725837350000|2024-09-08 23:15:50|199803.2|199659.7|199803.2|199659.7|199803.2|199659.7|199803.2|199659.7|1
1725837360000|2024-09-08 23:16:00|199798.5|199659.9|199803.1|199660.3|199803.1|199660.3|199798.5|199659.9|2
1725837370000|2024-09-08 23:16:10|199798.1|199660.1|199798.1|199660.1|199798.1|199660.1|199798.1|199660.1|1
1725837380000|2024-09-08 23:16:20|199797.9|199660.4|199832|199593.5|199832|199660.4|199794.1|199593.5|3
1725837400000|2024-09-08 23:16:40|199832.8|199593.3|199832.8|199593.3|199832.8|199593.3|199832.8|199593.3|1
1725837410000|2024-09-08 23:16:50|199789.6|199639.7|199789.6|199639.7|199789.6|199639.7|199789.6|199639.7|1
1725837460000|2024-09-08 23:17:40|199799.6|199626.8|199799.6|199626.8|199799.6|199626.8|199799.6|199626.8|1
1725837480000|2024-09-08 23:18:00|199788.2|199643.3|199788.2|199643.3|199788.2|199643.3|199788.2|199643.3|1
1725837490000|2024-09-08 23:18:10|199789.5|199649|199789.5|199649|199789.5|199649|199789.5|199649|1
1725837510000|2024-09-08 23:18:30|199789.4|199649.1|199789.4|199649.1|199789.4|199649.1|199789.4|199649.1|1
1725837530000|2024-09-08 23:18:50|199789.3|199649.2|199789.1|199648.9|199789.3|199649.2|199789.1|199648.7|3
1725837550000|2024-09-08 23:19:10|199789|199649|199789|199649|199789|199649|199789|199649|1
1725837560000|2024-09-08 23:19:20||199649.1||199649.1||199649.1||199649.1|1
1725837570000|2024-09-08 23:19:30|199787.9|199643|199787.9|199643|199787.9|199643|199787.9|199643|1
1725837610000|2024-09-08 23:20:10|199832|199595|199804.2|199560.9|199832|199595|199804.2|199560.9|3
1725837620000|2024-09-08 23:20:20|199803.8|199563.2|199803.8|199563.2|199803.8|199563.2|199803.8|199563.2|1
1725837640000|2024-09-08 23:20:40|199749.6|199603.4|199749.6|199603.4|199749.6|199603.4|199749.6|199603.4|1
1725837650000|2024-09-08 23:20:50|199749.2|199602.3|199749.2|199602.3|199749.2|199602.3|199749.2|199602.3|1
1725837680000|2024-09-08 23:21:20|199748.3|199605.5|199748.3|199605.5|199748.3|199605.5|199748.3|199605.5|1
1725837690000|2024-09-08 23:21:30||199605.6||199605.6||199605.6||199605.6|1
1725837710000|2024-09-08 23:21:50|199748.2||199748.2||199748.2||199748.2||1
1725837720000|2024-09-08 23:22:00||199605.7||199605.7||199605.7||199605.7|1
1725837730000|2024-09-08 23:22:10|199748.1|199603|199747.2|199603|199748.1|199603|199747.2|199603|2
1725837750000|2024-09-08 23:22:30|199745.5|199603.1|199745.5|199603|199745.5|199603.1|199745.5|199603|2
1725837760000|2024-09-08 23:22:40|199748|199602.8|199748|199602.8|199748|199602.8|199748|199602.8|1
1725837770000|2024-09-08 23:22:50|199748.9|199607.2|199748.9|199607.3|199748.9|199607.3|199748.9|199607.2|2
1725837780000|2024-09-08 23:23:00|199748.8|199607.4|199748.8|199607.4|199748.8|199607.4|199748.8|199607.4|1
1725837790000|2024-09-08 23:23:10|199803.4|199565.2|199803.4|199565.4|199803.4|199565.4|199802.7|199563.1|3
1725837800000|2024-09-08 23:23:20|199802.9|199562.1|199802.9|199562.1|199802.9|199562.1|199802.9|199562.1|1
1725837820000|2024-09-08 23:23:40|199803.3|199564.8|199748.6|199606.5|199803.3|199606.5|199748.6|199564.8|2
1725837830000|2024-09-08 23:23:50|199747.3|199602.7|199744.8|199603.1|199747.3|199603.1|199744.8|199602.7|2
1725837840000|2024-09-08 23:24:00|199746.2|199591.5|199726.6|199483.8|199746.2|199591.5|199711.1|199483.8|3
1725837860000|2024-09-08 23:24:20|199727|199476.5|199675.7|199471.4|199727|199476.5|199675.7|199457.5|3
1725837870000|2024-09-08 23:24:30|199686|199457.5|199669.7|199465.4|199686|199465.4|199669.7|199457.5|2
1725837880000|2024-09-08 23:24:40||199465.5||199465.5||199465.5||199465.5|1
1725837900000|2024-09-08 23:25:00|199637|199499.2|199651.1|199457.6|199661|199499.2|199632.2|199425.5|8
1725837920000|2024-09-08 23:25:20|199652.6|199457.9|199649.8|199456.5|199652.6|199457.9|199649.8|199456.5|2
1725837930000|2024-09-08 23:25:30|199649.7|199456.6|199619.5|199494.5|199649.7|199494.5|199619.5|199456.6|2
1725837940000|2024-09-08 23:25:40|199635.3|199495.7|199637.2|199507.4|199637.2|199507.4|199635.3|199495.7|2
1725837960000|2024-09-08 23:26:00|199637.4|199502.1|199639.1|199508|199639.1|199508|199637.4|199502.1|2
1725837970000|2024-09-08 23:26:10|199642.6|199511.8|199642.6|199510|199642.6|199511.8|199642.6|199510|2
1725837980000|2024-09-08 23:26:20|199637.8|199508.4|199642.3|199508.5|199642.3|199508.5|199637.8|199508.4|2
1725838020000|2024-09-08 23:27:00|199640.9|199513.7|199674.5|199488.5|199674.5|199520.2|199640.9|199485.1|4
1725838030000|2024-09-08 23:27:10|199674.3|199488.7|199674.3|199488.7|199674.3|199488.7|199674.3|199488.7|1
1725838040000|2024-09-08 23:27:20|199674.2|199488.8|199674|199488.9|199680.9|199490.7|199674|199488.8|4
1725838050000|2024-09-08 23:27:30|199652.5|199527.5|199658.8|199533.8|199658.8|199533.8|199652.5|199527.5|3
1725838060000|2024-09-08 23:27:40|199656.3|199531.3|199656.3|199531.3|199656.3|199531.3|199656.3|199531.3|1
1725838080000|2024-09-08 23:28:00|199658.8|199533.8|199658.8|199533.8|199658.8|199533.8|199658.8|199533.8|1
1725838090000|2024-09-08 23:28:10|199655.9|199530.9|199655|199530|199655.9|199530.9|199655|199530|2
1725838100000|2024-09-08 23:28:20|199655.1|199530.1|199660.4|199535.4|199661.4|199536.4|199655.1|199530.1|3
1725838110000|2024-09-08 23:28:30|199654.1|199529.1|199654.1|199529.1|199654.1|199529.1|199654.1|199529.1|1
1725838130000|2024-09-08 23:28:50|199653.7|199528.7|199654.8|199529.8|199654.8|199529.8|199653.7|199528.7|2
1725838140000|2024-09-08 23:29:00|199680.7|199508.5|199679.3|199497.7|199688.8|199508.5|199679.3|199497.6|7
1725838150000|2024-09-08 23:29:10|199685.7|199499.3|199679.1|199497.5|199685.7|199499.3|199679.1|199497.5|2
1725838170000|2024-09-08 23:29:30|199654|199497.6|199678.6|199470.1|199678.6|199529|199654|199470.1|5
1725838180000|2024-09-08 23:29:40|199672.9|199469.4|199661.1|199472.3|199672.9|199472.3|199661.1|199469.4|2
1725838190000|2024-09-08 23:29:50|199662.9|199479.7|199672.3|199487.9|199672.3|199487.9|199662.6|199479.7|4
1725838200000|2024-09-08 23:30:00|199678.5|199488.7|199689.5|199498.5|199689.7|199498.5|199678.5|199488.7|7
1725838230000|2024-09-08 23:30:30|199662|199537|199662|199537|199662|199537|199662|199537|1
1725838260000|2024-09-08 23:31:00|199667.3|199537.5|199660.9|199535.9|199667.3|199537.5|199659.2|199534.2|3
1725838270000|2024-09-08 23:31:10|199687.7|199498.8|199687.7|199498.8|199687.7|199498.8|199687.7|199498.8|1
1725838290000|2024-09-08 23:31:30|199688.9|199508.5|199687.7|199502.7|199688.9|199508.5|199687.7|199499.2|3
1725838300000|2024-09-08 23:31:40|199663.9|199538.9|199663.9|199538.9|199663.9|199538.9|199663.9|199538.9|1
1725838320000|2024-09-08 23:32:00|199670.6|199545.6|199701.5|199522.3|199701.5|199545.7|199663.7|199519.1|5
1725838330000|2024-09-08 23:32:10|199701.4|199522.4|199697.1|199502|199701.4|199522.4|199697.1|199502|2
1725838340000|2024-09-08 23:32:20|199696.7|199502.1|199692.9|199488.6|199696.7|199502.1|199692.9|199488.6|3
1725838350000|2024-09-08 23:32:30|199654.9|199516.4|199654.9|199516.4|199654.9|199516.4|199654.9|199516.4|1
1725838380000|2024-09-08 23:33:00|199674.5|199529.9|199674.3|199476|199674.5|199529.9|199674.3|199475.7|3
1725838400000|2024-09-08 23:33:20|199668.7|199475.1|199666.3|199471.3|199668.7|199475.1|199664.5|199471|3
1725838410000|2024-09-08 23:33:30|199664.3|199471.2|199665.7|199477.7|199668.1|199477.8|199664.3|199471.2|5
1725838420000|2024-09-08 23:33:40|199667.9|199477.9|199667.9|199477.9|199667.9|199477.9|199667.9|199477.9|1
1725838430000|2024-09-08 23:33:50|199630.6|199505.6|199630.6|199505.6|199630.6|199505.6|199630.6|199505.6|1
1725838440000|2024-09-08 23:34:00|199630|199505|199666.6|199478.4|199666.6|199505|199630|199478.4|2
1725838460000|2024-09-08 23:34:20|199667.8|199478.8|199667.8|199478.8|199667.8|199478.8|199667.8|199478.8|1
1725838470000|2024-09-08 23:34:30|199631.2|199506.2|199631.2|199506.2|199631.2|199506.2|199631.2|199506.2|1
1725838480000|2024-09-08 23:34:40|199673.1|199482.5|199666.8|199476.1|199673.1|199482.5|199666.8|199476.1|2
1725838500000|2024-09-08 23:35:00||199476.2||199476.2||199476.2||199476.2|1
1725838510000|2024-09-08 23:35:10|199631.3|199506.3|199631.3|199506.3|199631.3|199506.3|199631.3|199506.3|1
1725838550000|2024-09-08 23:35:50|199629.6|199504.6|199629.6|199504.6|199629.6|199504.6|199629.6|199504.6|1
1725838570000|2024-09-08 23:36:10|199629.7|199504.7|199629.7|199504.7|199629.7|199504.7|199629.7|199504.7|1
1725838710000|2024-09-08 23:38:30|199629.8|199504.8|199629.8|199504.8|199629.8|199504.8|199629.8|199504.8|1
1725838750000|2024-09-08 23:39:10|199571.1|199377.7|199568.1|199372.1|199571.1|199377.7|199555.5|199327.2|9
1725838760000|2024-09-08 23:39:20|199567.4|199365.5|199566.3|199361.4|199567.4|199365.5|199566.3|199361.4|2
1725838770000|2024-09-08 23:39:30|199592.3|199369.4|199596.1|199392.7|199596.1|199393|199592.3|199369.4|3
1725838780000|2024-09-08 23:39:40|199596.3|199387.9|199596.1|199393.3|199596.3|199393.3|199596.1|199387.9|2
1725838800000|2024-09-08 23:40:00|199602.1|199411.9|199623.3|199414.9|199624.3|199414.9|199602.1|199411.9|3
1725838810000|2024-09-08 23:40:10|199622.1|199425.4|199629.4|199416.9|199629.4|199425.4|199622.1|199416.9|3
1725838830000|2024-09-08 23:40:30|199591.6|199444.3|199591.6|199444.3|199591.6|199444.3|199591.6|199444.3|1
1725838860000|2024-09-08 23:41:00|199591.9|199438.4|199586.4|199439.2|199591.9|199439.2|199586.4|199438.4|2
1725838910000|2024-09-08 23:41:50|199636.7|199391.6|199636.7|199391.6|199636.7|199391.6|199636.7|199391.6|1
1725838920000|2024-09-08 23:42:00|199641.7|199390.7|199589.2|199378.3|199641.7|199407.3|199589.2|199378.3|4
1725838950000|2024-09-08 23:42:30|199586.6|199377.1|199548.4|199406.7|199586.6|199406.7|199548.4|199377.1|2
1725838980000|2024-09-08 23:43:00|199549|199411.7|199549|199411.7|199549|199411.7|199549|199411.7|1
1725839010000|2024-09-08 23:43:30||199411.8||199411.8||199411.8||199411.8|1
1725839040000|2024-09-08 23:44:00|199550.2|199410.3|199548.8|199407.3|199550.2|199410.3|199548.8|199407.3|2
1725839090000|2024-09-08 23:44:50|199551.4|199405|199551.4|199387|199551.4|199405|199551.4|199387|2
1725839100000|2024-09-08 23:45:00|199548|199388.8|199549.9|199394.5|199549.9|199394.5|199548|199388.8|2
1725839110000|2024-09-08 23:45:10||199396.4||199396.4||199396.4||199396.4|1
1725839120000|2024-09-08 23:45:20|199553.7|199395.4|199579.5|199417|199581|199417|199551.3|199395.4|4
1725839130000|2024-09-08 23:45:30|199579.3|199412|199578.9|199412.4|199579.3|199419.1|199578.8|199412|3
1725839170000|2024-09-08 23:46:10|199578.8|199420.4|199634.1|199377.1|199634.1|199420.4|199578.8|199377.1|5
1725839180000|2024-09-08 23:46:20|199633.2|199376.9|199633.2|199376.9|199633.2|199376.9|199633.2|199376.9|1
1725839190000|2024-09-08 23:46:30|199632.7|199380.6|199632.7|199380.6|199632.7|199380.6|199632.7|199380.6|1
1725839210000|2024-09-08 23:46:50|199584.5|199425.2|199561.2|199415.1|199584.5|199425.2|199559.8|199403.4|7
1725839220000|2024-09-08 23:47:00|199561|199415.2|199561|199415.2|199561|199415.2|199561|199415.2|1
1725839230000|2024-09-08 23:47:10|199570.4|199416.3|199583.8|199413.3|199583.8|199416.3|199570.4|199413.3|2
1725839270000|2024-09-08 23:47:50|199584.7|199414.9|199584.7|199414.9|199584.7|199414.9|199584.7|199414.9|1
1725839280000|2024-09-08 23:48:00|199584.8|199412.2|199584.8|199412.2|199584.8|199412.2|199584.8|199412.2|1
1725839290000|2024-09-08 23:48:10|199584.7|199414.3|199584.3|199417.7|199584.7|199417.7|199584.3|199414.3|2
1725839350000|2024-09-08 23:49:10|199590|199401.3|199590|199401.3|199590|199401.3|199590|199401.3|1
1725839370000|2024-09-08 23:49:30|199589.1|199428.9|199651.2|199392.6|199651.2|199428.9|199589.1|199392.6|2
1725839380000|2024-09-08 23:49:40|199651|199395.1|199664|199400.6|199664|199415.2|199632.5|199395.1|3
1725839390000|2024-09-08 23:49:50|199664.3|199406.5|199664.3|199406.5|199664.3|199406.5|199664.3|199406.5|1
1725839400000|2024-09-08 23:50:00|199623|199447.2|199610.9|199452|199623|199452|199610.9|199446.6|4
1725839410000|2024-09-08 23:50:10|199612.4|199452.3|199670.1|199407.5|199670.1|199452.3|199612.4|199407.5|3
1725839430000|2024-09-08 23:50:30|199673.9|199403.8|199700|199439.5|199700.2|199439.5|199673.9|199403.8|5
1725839440000|2024-09-08 23:50:40|199700.1|199435.1|199691.1|199435.1|199700.1|199435.1|199691.1|199435.1|2
1725839450000|2024-09-08 23:50:50||199425.1||199425.1||199425.1||199425.1|1
1725839480000|2024-09-08 23:51:20|199688.6|199428.8|199633.9|199469.1|199688.6|199469.1|199633.9|199426.7|4
1725839500000|2024-09-08 23:51:40|199633.8|199469.3|199632.2|199464.9|199633.8|199469.3|199632.2|199464.9|2
1725839520000|2024-09-08 23:52:00|199632.1|199465|199632.1|199465|199632.1|199465|199632.1|199465|1
1725839530000|2024-09-08 23:52:10|199632.4|199469.1|199636.1|199470.3|199636.1|199470.3|199632.4|199469.1|2
1725839550000|2024-09-08 23:52:30|199636|199470.4|199631.8|199466|199636|199470.4|199631.8|199466|2
1725839580000|2024-09-08 23:53:00|199631.7|199466.1|199631.7|199466.1|199631.7|199466.1|199631.7|199466.1|1
1725839590000|2024-09-08 23:53:10|199634.9|199455.7|199632.1|199456.5|199634.9|199456.5|199632.1|199455.7|2
1725839600000|2024-09-08 23:53:20|199618|199454.4|199649.6|199391.6|199659.7|199454.4|199618|199391.6|5
1725839630000|2024-09-08 23:53:50|199650.7|199431.2|199597.3|199431.2|199650.7|199431.2|199597.3|199431.2|2
1725839690000|2024-09-08 23:54:50|199597.1|199436.1|199597.1|199436.1|199597.1|199436.1|199597.1|199436.1|1
1725839710000|2024-09-08 23:55:10|199597|199436.2|199593.5|199433.6|199597|199436.2|199593.5|199433.6|2
1725839730000|2024-09-08 23:55:30|199593.4|199433.8|199593.4|199433.8|199593.4|199433.8|199593.4|199433.8|1
1725839740000|2024-09-08 23:55:40|199593.3|199433.9|199593.3|199433.9|199593.3|199433.9|199593.3|199433.9|1
1725839750000|2024-09-08 23:55:50||199433.8||199433.8||199433.8||199433.8|1
1725839770000|2024-09-08 23:56:10|199607.9|199433.9|199607.9|199408.9|199607.9|199433.9|199607.9|199408.9|2
1725839790000|2024-09-08 23:56:30|199587.7|199405.7|199620|199403.3|199620.7|199405.7|199587.7|199402.3|3
1725839810000|2024-09-08 23:56:50|199619.9|199403.5|199625.7|199407.9|199625.7|199407.9|199619.9|199403.5|3
1725839820000|2024-09-08 23:57:00|199625.5|199408.2|199647.3|199427.6|199647.3|199452.3|199599.7|199408.2|5
1725839830000|2024-09-08 23:57:10|199665.9|199409|199647.5|199423.7|199665.9|199423.7|199647.5|199409|2
1725839840000|2024-09-08 23:57:20||199423.8||199423.8||199423.8||199423.8|1
1725839850000|2024-09-08 23:57:30|199647.4|199426|199648.1|199430.1|199649.3|199432|199647.4|199426|4
1725839860000|2024-09-08 23:57:40|199611.6|199462.6|199612.7|199466.2|199612.7|199466.2|199611.6|199462.6|2
1725839870000|2024-09-08 23:57:50||199466.3||199466.3||199466.3||199466.3|1
1725839880000|2024-09-08 23:58:00|199612.6|199466.5|199612.6|199466.5|199612.6|199466.5|199612.6|199466.5|1
1725839900000|2024-09-08 23:58:20|199611.5|199457.6|199611.5|199457.6|199611.5|199457.6|199611.5|199457.6|1
1725839930000|2024-09-08 23:58:50|199613.1|199455.3|199613.1|199455.3|199613.1|199455.3|199613.1|199455.3|1
1725839950000|2024-09-08 23:59:10|199612.9|199465.8|199615.1|199466.2|199615.1|199466.2|199612.9|199465.8|2
1725839960000|2024-09-08 23:59:20|199615|199466.4|199615|199466.4|199615|199466.4|199615|199466.4|1
1725839970000|2024-09-08 23:59:30|199614.9|199466.5|199615.6|199488.6|199615.6|199488.6|199608.6|199466.5|4
1725839980000|2024-09-08 23:59:40|199615.4|199488|199682.9|199480.5|199682.9|199490.1|199615.4|199447.6|10
1725839990000|2024-09-08 23:59:50|199682.6|199481|199682|199480|199682.6|199481|199682|199480|2
1725840000000|2024-09-09 00:00:00|199682.8|199482.4|199670.3|199493.9|199682.8|199495.5|199668.1|199482.4|22
1725840010000|2024-09-09 00:00:10|199670.1|199493.1|199640.8|199515|199670.5|199515|199635.4|199487.9|13
1725840020000|2024-09-09 00:00:20|199666.7|199499.1|199655.5|199476.3|199670.5|199517.7|199640.3|199476.3|10
1725840040000|2024-09-09 00:00:40|199654.7|199476.5|199655.1|199477.6|199656.3|199477.6|199654.7|199476.1|3
1725840050000|2024-09-09 00:00:50|199626.6|199455.1|199626.6|199477.6|199626.6|199477.6|199626.6|199455.1|2
1725840080000|2024-09-09 00:01:20|199623.4|199487.3|199623.6|199483.5|199623.6|199487.3|199623.1|199481.7|3
1725840090000|2024-09-09 00:01:30|199624.2|199479.1|199596.9|199415.8|199653.5|199479.1|199584.1|199414.4|11
1725840100000|2024-09-09 00:01:40|199595.3|199416.1|199597.1|199413.3|199597.1|199416.1|199595.3|199413.3|2
1725840110000|2024-09-09 00:01:50|199597.3|199410.8|199597.3|199410.8|199597.3|199410.8|199597.3|199410.8|1
1725840120000|2024-09-09 00:02:00|199597.7|199415.5|199597.7|199417.6|199597.7|199417.6|199597.7|199415.5|2
1725840150000|2024-09-09 00:02:30|199596.8|199418.4|199585.3|199437.7|199596.8|199437.7|199585.3|199418.4|4
1725840160000|2024-09-09 00:02:40|199584.1|199441.8|199584.1|199441.8|199584.1|199441.8|199584.1|199441.8|1
1725840170000|2024-09-09 00:02:50|199585.6|199441.2|199585.6|199441.2|199585.6|199441.2|199585.6|199441.2|1
1725840190000|2024-09-09 00:03:10||199437.5||199439.7||199439.7||199437.5|2
1725840200000|2024-09-09 00:03:20|199586.4|199448.6|199633.3|199461.7|199633.3|199461.7|199586.4|199448.6|4
1725840210000|2024-09-09 00:03:30|199632.3|199462|199633.9|199473|199634.3|199481.2|199632.3|199460.8|13
1725840220000|2024-09-09 00:03:40|199634.3|199462.8|199636.6|199470.5|199636.6|199472.9|199634|199462.8|9
1725840230000|2024-09-09 00:03:50||199474.2||199474.2||199474.2||199474.2|1
1725840240000|2024-09-09 00:04:00|199642.6|199479.9|199694.4|199556.2|199694.4|199556.2|199642.6|199479.9|8
1725840250000|2024-09-09 00:04:10|199694.3|199556.5|199708.8|199555.1|199708.8|199556.5|199694.3|199555.1|2
1725840270000|2024-09-09 00:04:30|199709.8|199546.8|199702.5|199543.2|199709.8|199549.3|199702.5|199543.1|8
1725840280000|2024-09-09 00:04:40|199702.4|199542.2|199702.4|199542.2|199702.4|199542.2|199702.4|199542.2|1
1725840290000|2024-09-09 00:04:50|199702.3|199542.3|199660|199510.4|199702.3|199543.7|199660|199510.4|4
1725840300000|2024-09-09 00:05:00|199656.3|199507.1|199656.3|199507.1|199656.3|199507.1|199656.3|199507.1|1
1725840310000|2024-09-09 00:05:10|199654.9|199506.1|199654.9|199506.1|199654.9|199506.1|199654.9|199506.1|1
1725840320000|2024-09-09 00:05:20|199654|199505.6|199654|199505.6|199654|199505.6|199654|199505.6|1
1725840330000|2024-09-09 00:05:30|199651.6|199505.1|199650.2|199508.7|199651.6|199508.7|199642.1|199503.5|3
1725840340000|2024-09-09 00:05:40|199649.3|199509.3|199652.3|199512.3|199652.3|199512.3|199649.3|199509.3|2
1725840360000|2024-09-09 00:06:00|199652.2|199510.7|199656.9|199521.6|199657.8|199521.6|199639.1|199508.7|8
1725840370000|2024-09-09 00:06:10||199520.6||199520.6||199520.6||199520.6|1
1725840390000|2024-09-09 00:06:30|199655.8|199520.7|199644|199519|199655.8|199522.4|199644|199519|4
1725840400000|2024-09-09 00:06:40|199657.1|199532.1|199657.7|199532.7|199657.7|199532.7|199657.1|199532.1|3
1725840410000|2024-09-09 00:06:50|199656.7|199531.7|199662.4|199537.4|199662.4|199537.4|199656.7|199531.7|2
1725840420000|2024-09-09 00:07:00|199669.3|199536.5|199669.3|199539.8|199669.3|199539.8|199669.3|199536.5|2
1725840430000|2024-09-09 00:07:10|199675.8|199539.5|199675.1|199515.7|199681.4|199540.8|199668.9|199514.5|10
1725840440000|2024-09-09 00:07:20|199681.1|199515.3|199685.5|199515.3|199685.5|199515.3|199681.1|199515.3|2
1725840450000|2024-09-09 00:07:30|199666.2|199517.8|199671.8|199520.4|199684.3|199520.4|199664.3|199513.7|9
1725840460000|2024-09-09 00:07:40|199675.8||199675.8||199675.8||199675.8||1
1725840470000|2024-09-09 00:07:50|199675.9|199518.8|199665.4|199519|199675.9|199521.2|199665.4|199518.8|10
1725840480000|2024-09-09 00:08:00|199665.3|199519.1|199665.2|199518.7|199667.6|199519.2|199663.7|199516.9|5
1725840490000|2024-09-09 00:08:10|199662.9|199515|199662.8|199515.2|199662.9|199515.2|199662.8|199515|3
1725840500000|2024-09-09 00:08:20|199662.7|199515.3|199654.5|199502.7|199663.8|199515.3|199654.5|199502.7|3
1725840510000|2024-09-09 00:08:30|199653.9|199503.5|199654.9|199505|199654.9|199505|199653.9|199503.5|2
1725840530000|2024-09-09 00:08:50|199654.3|199505.6|199640.2|199515.2|199654.3|199515.2|199640.2|199505.6|2
1725840540000|2024-09-09 00:09:00|199639.8|199514.8|199628.8|199480.9|199639.8|199514.8|199628.8|199480.9|5
1725840550000|2024-09-09 00:09:10|199622.2|199478.3|199622.2|199478.3|199622.3|199478.3|199622.2|199477.3|3
1725840560000|2024-09-09 00:09:20|199623.8|199478.1|199623.6|199478.2|199623.8|199478.2|199621.3|199478.1|3
1725840570000|2024-09-09 00:09:30|199621.3|199478.3|199618|199478.3|199621.3|199478.3|199618|199478.3|2
1725840580000|2024-09-09 00:09:40|199617.6|199475.9|199617.9|199474.5|199617.9|199475.9|199617.6|199472.5|3
1725840600000|2024-09-09 00:10:00|199618.3|199474.6|199618.3|199472.9|199618.3|199474.6|199618.3|199472.9|2
1725840610000|2024-09-09 00:10:10|199618.2|199474.4|199601.5|199469.9|199618.2|199484.5|199601.5|199469.9|4
1725840620000|2024-09-09 00:10:20|199592.8|199464.6|199605|199466.5|199605|199466.5|199591.3|199463.3|5
1725840640000|2024-09-09 00:10:40|199604.9||199602.9||199604.9||199602.9||2
1725840650000|2024-09-09 00:10:50|199602.5|199477.5|199602.5|199477.5|199602.5|199477.5|199602.5|199477.5|1
1725840660000|2024-09-09 00:11:00|199602.4|199477.4|199602.4|199477.4|199602.4|199477.4|199602.4|199477.4|1
1725840670000|2024-09-09 00:11:10|199602.5|199463|199599.9|199458.7|199602.5|199463|199599.9|199458.7|2
1725840680000|2024-09-09 00:11:20|199600.9|199457.9|199600.9|199457.9|199600.9|199457.9|199600.9|199457.9|2
1725840690000|2024-09-09 00:11:30|199600.8||199600.8||199600.8||199600.8||1
1725840700000|2024-09-09 00:11:40|199599.7|199456.8|199599.6|199457.3|199599.7|199457.3|199597.8|199456.5|3
1725840710000|2024-09-09 00:11:50|199597.1|199457|199560.8|199425.6|199597.1|199457|199560.8|199425.6|5
1725840720000|2024-09-09 00:12:00|199560.5|199413.9|199560.2|199418.8|199560.5|199418.8|199560.2|199413.9|2
1725840730000|2024-09-09 00:12:10|199558.7|199414.8|199559|199417.6|199559.1|199418.4|199558.7|199412.9|4
1725840740000|2024-09-09 00:12:20|199558.9|199417.7|199582.9|199457.9|199582.9|199457.9|199558.9|199417.7|3
1725840750000|2024-09-09 00:12:30|199593|199460.3|199638.3|199497.9|199638.3|199497.9|199593|199440.8|6
1725840760000|2024-09-09 00:12:40|199638.7|199499.3|199638.7|199499.3|199638.7|199499.3|199638.7|199499.3|1
1725840780000|2024-09-09 00:13:00|199637.4|199502.8|199644.3|199510.7|199644.3|199510.7|199637.4|199502.8|3
1725840790000|2024-09-09 00:13:10|199644.2|199509.1|199642.6|199511.2|199644.2|199511.2|199642.6|199508.5|5
1725840800000|2024-09-09 00:13:20|199648.2|199511.4|199648.2|199511.4|199648.2|199511.4|199648.2|199511.4|1
1725840810000|2024-09-09 00:13:30|199645.5|199520.5|199645.5|199520.5|199645.5|199520.5|199645.5|199520.5|1
1725840820000|2024-09-09 00:13:40|199649.4|199524.4|199649.5|199511.3|199649.5|199524.4|199648.1|199511.3|6
1725840840000|2024-09-09 00:14:00|199640.9|199505.2|199630|199504.7|199640.9|199505.8|199630|199504.7|5
1725840850000|2024-09-09 00:14:10|199629.9|199504.8|199628.6|199500.7|199632.7|199505.5|199628.6|199500.7|5
1725840860000|2024-09-09 00:14:20|199628.4|199500.8|199633.7|199488|199635.5|199500.8|199626.5|199486.2|6
1725840870000|2024-09-09 00:14:30|199638.4|199487.6|199650.4|199497.6|199650.8|199497.6|199638.4|199487.6|3
1725840890000|2024-09-09 00:14:50|199650.6|199505.8|199650.7|199498.3|199650.7|199505.8|199650.6|199498.3|2
1725840900000|2024-09-09 00:15:00|199650.9|199505.7|199647.2|199498.5|199650.9|199505.7|199647.2|199497.5|6
1725840930000|2024-09-09 00:15:30|199649.3|199509.2|199649.3|199508.3|199649.3|199509.2|199643.8|199508.1|3
1725840960000|2024-09-09 00:16:00|199644.6|199504.7|199639.8|199508.4|199650|199508.8|199639.8|199504.7|4
1725840970000|2024-09-09 00:16:10|199639.9|199513.7|199641.8|199513.7|199641.8|199513.7|199639.9|199513.7|2
1725840990000|2024-09-09 00:16:30|199642.2|199498.5|199635.5|199484.2|199642.3|199498.5|199630.5|199484.2|4
1725841010000|2024-09-09 00:16:50|199629.1|199500.3|199682.1|199543.1|199687.7|199543.1|199629.1|199484.2|9
1725841020000|2024-09-09 00:17:00|199679.2|199540.1|199681.7|199540.7|199681.9|199540.7|199679.2|199537.5|6
1725841030000|2024-09-09 00:17:10|199679.1|199540.2|199710.3|199560.9|199711.5|199561.8|199676.7|199538.2|12
1725841040000|2024-09-09 00:17:20|199711.2|199563.9|199713.7|199566.7|199715.2|199567.7|199710.4|199561.9|8
1725841050000|2024-09-09 00:17:30|199713.5|199564.1|199713.5|199564.1|199713.5|199564.1|199713.5|199564.1|1
1725841070000|2024-09-09 00:17:50|199702.9|199577.9|199704.2|199579.2|199706|199581|199702.9|199577.9|3
1725841080000|2024-09-09 00:18:00|199704.6|199579.6|199704.6|199579.6|199704.6|199579.6|199704.6|199579.6|1
1725841090000|2024-09-09 00:18:10|199703.6|199578.6|199706.9|199537.7|199710.1|199578.6|199703.6|199537.3|4
1725841100000|2024-09-09 00:18:20|199702.9||199702.9||199702.9||199702.9||1
1725841110000|2024-09-09 00:18:30|199697.6|199537.9|199692|199536.1|199697.6|199537.9|199692|199536.1|2
1725841120000|2024-09-09 00:18:40|199678.3|199531|199656.9|199519.8|199678.3|199531|199656.9|199519.8|3
1725841140000|2024-09-09 00:19:00|199655.1|199513.1|199655.1|199513.1|199655.1|199513.1|199655.1|199513.1|1
1725841150000|2024-09-09 00:19:10|199655.3|199509.1|199655.3|199509.1|199655.3|199509.1|199655.3|199509.1|2
1725841180000|2024-09-09 00:19:40|199640.6|199515.6|199640.7|199515.7|199640.7|199515.7|199640.6|199515.6|2
1725841190000|2024-09-09 00:19:50|199642.3|199517.3|199642.3|199517.3|199642.3|199517.3|199642.3|199517.3|1
1725841200000|2024-09-09 00:20:00|199641.1|199516.1|199618.5|199482.7|199642.1|199517.1|199617.1|199481.1|10
1725841210000|2024-09-09 00:20:10|199617.5||199617.5||199617.5||199617.5||1
1725841220000|2024-09-09 00:20:20|199617.7|199482.1|199617.7|199483.6|199617.7|199483.6|199617.7|199482.1|2
1725841230000|2024-09-09 00:20:30|199608.7|199483.7|199608.7|199483.7|199608.7|199483.7|199608.7|199483.7|1
1725841250000|2024-09-09 00:20:50|199605.5|199480.5|199607.8|199482.8|199607.8|199482.8|199605.5|199480.5|2
1725841280000|2024-09-09 00:21:20|199620.8|199486.2|199625|199493.7|199625|199493.7|199620.8|199486.2|2
1725841290000|2024-09-09 00:21:30|199621.9|199485.7|199622|199487.3|199622|199487.3|199621.9|199485.7|6
1725841310000|2024-09-09 00:21:50||199484.3||199484.3||199484.3||199484.3|1
1725841330000|2024-09-09 00:22:10|199618.3||199618.3||199618.3||199618.3||1
1725841350000|2024-09-09 00:22:30|199621.8|199489|199617.7|199490.5|199621.8|199491.3|199617.6|199489|5
1725841360000|2024-09-09 00:22:40|199617.5|199489.4|199613.9|199488.9|199617.5|199489.4|199613.1|199488.1|4
1725841380000|2024-09-09 00:23:00|199616.7|199491.7|199614.5|199489.5|199616.7|199491.7|199614.5|199489.5|3
1725841390000|2024-09-09 00:23:10|199613.1|199488.1|199617.2|199490.3|199617.2|199490.3|199613.1|199488.1|3
1725841400000|2024-09-09 00:23:20|199617.1|199490.4|199617|199485.1|199617.8|199490.4|199617|199485.1|3
1725841410000|2024-09-09 00:23:30|199618.3|199484.3|199618.3|199484.3|199618.3|199484.3|199618.3|199484.3|1
1725841420000|2024-09-09 00:23:40||199480.9||199480.9||199480.9||199480.9|1
1725841430000|2024-09-09 00:23:50|199615.3||199615.3||199615.3||199615.3||1
1725841440000|2024-09-09 00:24:00|199610.8||199610.8||199610.8||199610.8||1
1725841450000|2024-09-09 00:24:10|199610.7|199478.4|199610.8|199480.5|199610.8|199480.5|199610.7|199478.4|2
1725841470000|2024-09-09 00:24:30|199605.7|199480.7|199583.6|199458.6|199606.4|199481.4|199579.1|199446.9|8
1725841480000|2024-09-09 00:24:40|199582.2|199457.2|199579.5|199447|199582.5|199457.5|199579.5|199446.8|6
1725841500000|2024-09-09 00:25:00|199580.8|199444|199580.8|199444|199580.8|199444|199580.8|199444|1
1725841520000|2024-09-09 00:25:20|199575.1|199447|199581.2|199432.4|199581.4|199456.4|199575.1|199428.1|6
1725841530000|2024-09-09 00:25:30|199577.9|199433.9|199581.3|199433.9|199581.3|199433.9|199577.9|199433.9|2
1725841540000|2024-09-09 00:25:40|199577.4|199433.7|199580.8|199434|199580.8|199434|199577.4|199433.7|2
1725841550000|2024-09-09 00:25:50|199575.3|199433.6|199580.1|199434|199580.1|199434|199575.3|199433.6|2
1725841570000|2024-09-09 00:26:10|199578.1|199433.7|199580.7|199433.9|199580.7|199433.9|199578.1|199433.7|2
1725841580000|2024-09-09 00:26:20|199580.8|199430.5|199568.5|199443.5|199580.8|199443.5|199568.5|199430.5|2
1725841630000|2024-09-09 00:27:10|199567.5|199442.5|199564.7|199439.7|199567.5|199442.5|199564.7|199439.7|2
1725841650000|2024-09-09 00:27:30|199566.1|199441.1|199566.1|199441.1|199566.1|199441.1|199566.1|199441.1|1
1725841680000|2024-09-09 00:28:00|199563.5|199438.5|199563.5|199438.5|199563.5|199438.5|199563.5|199438.5|1
1725841690000|2024-09-09 00:28:10|199581.7|199447.8|199581.7|199447.8|199581.7|199447.8|199581.7|199447.8|1
1725841700000|2024-09-09 00:28:20|199581.5|199444.5|199557.5|199409.7|199581.5|199444.5|199555|199409.7|3
1725841710000|2024-09-09 00:28:30|199543.5|199406.6|199542.1|199405.7|199543.5|199406.6|199540.3|199405.4|3
1725841720000|2024-09-09 00:28:40|199538.5|199392.1|199538.5|199392.1|199538.5|199392.1|199538.5|199392.1|1
1725841730000|2024-09-09 00:28:50|199523.7|199396.1|199523.7|199396.1|199523.7|199396.1|199523.7|199396.1|1
1725841740000|2024-09-09 00:29:00|199520.2|199396.2|199522.9|199396.2|199522.9|199396.2|199520.2|199395.2|3
1725841750000|2024-09-09 00:29:10|199520|199395|199507.8|199379.3|199535.8|199395|199504.7|199377.9|5
1725841760000|2024-09-09 00:29:20|199514.7|199381.1|199551.3|199402|199551.3|199402|199502.1|199375.6|10
1725841770000|2024-09-09 00:29:30|199567|199403.6|199567|199403.6|199567|199403.6|199567|199403.6|1
1725841800000|2024-09-09 00:30:00|199566.9|199403.9|199551.4|199406.4|199566.9|199406.4|199551.4|199403.9|2
1725841810000|2024-09-09 00:30:10|199552.1|199400.5|199549.8|199408.9|199552.1|199408.9|199549.8|199400.5|3
1725841820000|2024-09-09 00:30:20|199548.1|199411.7|199548.1|199411.7|199548.1|199411.7|199548.1|199411.7|1
1725841830000|2024-09-09 00:30:30|199544.9|199401|199562.9|199400.6|199562.9|199402.4|199541.2|199400.6|3
1725841860000|2024-09-09 00:31:00|199545.4|199407.4|199545.4|199407.4|199545.4|199407.4|199545.4|199407.4|1
1725841870000|2024-09-09 00:31:10|199546.7|199396.4|199562.1|199401.5|199562.6|199401.5|199544.9|199396.4|5
1725841880000|2024-09-09 00:31:20|199562.2|199400.5|199565.7|199402.1|199565.7|199402.1|199562.1|199400.5|3
1725841890000|2024-09-09 00:31:30|199566.3|199402.9|199566.3|199402.9|199566.3|199402.9|199566.3|199402.9|1
1725841910000|2024-09-09 00:31:50|199566.2|199403.8|199544.5|199400.2|199566.5|199403.8|199544.5|199400.1|5
1725841920000|2024-09-09 00:32:00|199544.4|199402|199544|199402.7|199544.6|199402.7|199544|199398.8|8
1725841930000|2024-09-09 00:32:10|199544.1|199405.3|199544.1|199405.3|199544.1|199405.3|199544.1|199405.3|1
1725841940000|2024-09-09 00:32:20|199544|199405.4|199544|199405.4|199544|199405.4|199544|199405.4|1
1725841950000|2024-09-09 00:32:30|199545.4|199403.5|199542.8|199400.1|199545.7|199403.5|199542.7|199399.1|5
1725841960000|2024-09-09 00:32:40|199543.3|199402.1|199543.3|199402|199543.3|199402.1|199543.3|199402|2
1725841970000|2024-09-09 00:32:50|199544.9|199405|199544.9|199405|199544.9|199405|199544.9|199405|1
1725842010000|2024-09-09 00:33:30|199545.4|199395.3|199543|199398.4|199545.4|199398.4|199543|199395.3|3
1725842020000|2024-09-09 00:33:40|199542.5|199397.6|199542.3|199400.4|199542.5|199400.4|199542.3|199397.4|4
1725842030000|2024-09-09 00:33:50|199543|199399.3|199543|199400.3|199543|199400.3|199543|199399.3|2
1725842040000|2024-09-09 00:34:00|199542.7|199401.2|199543|199402.5|199543|199404.8|199541.6|199401.2|4
1725842050000|2024-09-09 00:34:10|199543.1|199403.4|199543.1|199403.4|199543.1|199403.4|199543.1|199403.4|1
1725842070000|2024-09-09 00:34:30|199540.3|199393.5|199543.8|199398.4|199563.2|199398.5|199540.3|199393.5|6
1725842080000|2024-09-09 00:34:40|199543.7|199398.8|199565.5|199401.2|199565.5|199401.2|199543.7|199398.8|5
1725842090000|2024-09-09 00:34:50|199564.5|199401.3|199564.5|199403.9|199564.5|199403.9|199564.5|199401.3|2
1725842100000|2024-09-09 00:35:00|199555.7|199403.6|199533.7|199403.1|199555.7|199403.6|199528.2|199397.8|7
1725842110000|2024-09-09 00:35:10|199533.5|199403.7|199527.5|199396.9|199533.5|199403.7|199527.5|199396.9|3
1725842120000|2024-09-09 00:35:20||199397.4||199397.4||199397.4||199397.4|1
1725842130000|2024-09-09 00:35:30|199526.1|199391.5|199562.5|199402.3|199562.5|199402.3|199526.1|199391.5|3
1725842140000|2024-09-09 00:35:40|199560.7|199395.8|199560.7|199398.7|199565.1|199398.7|199560.7|199395.8|4
1725842150000|2024-09-09 00:35:50|199560.5|199397.6|199560.5|199393.9|199560.5|199397.6|199560.5|199393.9|2
1725842160000|2024-09-09 00:36:00|199556.8|199391.4|199531.8|199391.4|199556.8|199391.4|199531.8|199391.4|2
1725842180000|2024-09-09 00:36:20|199530.5|199390.8|199530.5|199390.8|199530.5|199390.8|199530.5|199390.8|1
1725842190000|2024-09-09 00:36:30|199523|199388.3|199524.5|199394.3|199524.5|199394.3|199523|199388.3|2
1725842210000|2024-09-09 00:36:50|199513.7|199388.7|199513.7|199388.7|199513.7|199388.7|199513.7|199388.7|1
1725842220000|2024-09-09 00:37:00|199513.8|199388.8|199513.8|199388.8|199513.8|199388.8|199513.8|199388.8|1
1725842230000|2024-09-09 00:37:10|199513.9|199388.9|199513.9|199388.9|199513.9|199388.9|199513.9|199388.9|1
1725842240000|2024-09-09 00:37:20|199512.4|199387.4|199523.7|199396.1|199523.7|199396.1|199509.7|199384.7|5
1725842250000|2024-09-09 00:37:30|199540.4|199398.2|199560.3|199403.5|199560.3|199403.9|199540.4|199398.2|3
1725842260000|2024-09-09 00:37:40|199560.9|199405.5|199560.9|199405.5|199560.9|199405.5|199560.9|199405.5|1
1725842280000|2024-09-09 00:38:00|199538.8|199404.7|199538.8|199404.7|199538.8|199404.7|199538.8|199404.7|1
1725842290000|2024-09-09 00:38:10|199541|199414.7|199588.2|199438.2|199588.3|199438.2|199541|199414.7|9
1725842300000|2024-09-09 00:38:20|199584.9|199450.5|199601.3|199472.9|199601.3|199472.9|199584.9|199450.5|3
1725842310000|2024-09-09 00:38:30|199603.9|199474.4|199656.7|199523.5|199656.7|199523.5|199597.9|199463.7|10
1725842320000|2024-09-09 00:38:40|199656.8|199522.7|199656.8|199522.7|199656.8|199522.7|199656.8|199522.7|1
1725842340000|2024-09-09 00:39:00|199656.9|199522.1|199655.1|199522.9|199656.9|199522.9|199655.1|199522.1|2
1725842350000|2024-09-09 00:39:10|199654.8|199529.8|199655.1|199522.9|199655.1|199529.8|199654.8|199522.9|2
1725842370000|2024-09-09 00:39:30|199639.3|199507.3|199639.3|199507.3|199639.3|199507.3|199639.3|199507.3|1
1725842380000|2024-09-09 00:39:40|199631.2|199506.2|199631|199506|199631.2|199506.2|199631|199506|2
1725842400000|2024-09-09 00:40:00|199633.5|199508.5|199646.8|199521.8|199646.8|199521.8|199633.5|199508.5|6
1725842410000|2024-09-09 00:40:10|199646.9|199521.9|199646.9|199521.9|199646.9|199521.9|199646.9|199521.9|1
1725842430000|2024-09-09 00:40:30|199642.3|199517.3|199642.3|199517.3|199642.3|199517.3|199642.3|199517.3|1
1725842440000|2024-09-09 00:40:40|199642.4|199517.4|199642.4|199517.4|199642.4|199517.4|199642.4|199517.4|1
1725842450000|2024-09-09 00:40:50|199644.5|199519.5|199646.7|199521.7|199646.7|199521.7|199644.5|199519.5|2
1725842460000|2024-09-09 00:41:00|199651.6|199526.6|199645.3|199520.3|199651.6|199526.6|199645.3|199520.3|2
1725842470000|2024-09-09 00:41:10|199646|199521|199646|199521|199646|199521|199646|199521|1
1725842480000|2024-09-09 00:41:20|199646.3|199521.3|199651.2|199526.2|199651.2|199526.2|199646.3|199521.3|2
1725842490000|2024-09-09 00:41:30|199655.3|199530.3|199681.4|199556.4|199681.4|199556.4|199655.3|199524|8
1725842500000|2024-09-09 00:41:40|199683.3|199558.3|199691.7|199566.7|199691.7|199566.7|199683.3|199558.3|4
1725842510000|2024-09-09 00:41:50|199691.8|199566.8|199692.4|199567.4|199692.4|199567.4|199691.8|199566.8|2
1725842520000|2024-09-09 00:42:00|199700|199575|199653.9|199528.9|199700|199575|199653.9|199528.9|11
1725842530000|2024-09-09 00:42:10|199644.2|199509.7|199644.2|199509.7|199644.2|199509.7|199644.2|199509.7|1
1725842550000|2024-09-09 00:42:30|199632.1|199507.1|199606.1|199478|199632.1|199507.1|199602.2|199477.2|5
1725842560000|2024-09-09 00:42:40|199613.3|199477.8|199611.1|199478.4|199613.3|199478.4|199611.1|199477.8|2
1725842570000|2024-09-09 00:42:50|199611.9|199478.2|199617.2|199492.2|199639|199492.2|199606.9|199478.2|8
1725842580000|2024-09-09 00:43:00|199617.7|199492.7|199616.5|199491.5|199617.7|199492.7|199616.5|199491.5|2
1725842600000|2024-09-09 00:43:20|199617.7|199492.7|199638.5|199494.8|199638.5|199494.8|199617.7|199483.8|6
1725842610000|2024-09-09 00:43:30|199633.8|199492.4|199617.5|199491.7|199633.8|199492.4|199616.5|199491.4|6
1725842620000|2024-09-09 00:43:40|199616.5|199491.5|199620.3|199495.3|199620.3|199495.3|199616.5|199491.5|2
1725842630000|2024-09-09 00:43:50|199616.8|199491.8|199612.6|199487.6|199616.8|199491.8|199609|199484|6
1725842640000|2024-09-09 00:44:00|199621|199496|199621|199496|199621|199496|199621|199496|1
1725842650000|2024-09-09 00:44:10|199621.5|199496.5|199621.5|199496.5|199621.5|199496.5|199621.5|199496.5|1
1725842660000|2024-09-09 00:44:20|199619.3|199494.3|199630.4|199501.1|199630.4|199501.1|199619.3|199494.3|4
1725842670000|2024-09-09 00:44:30|199626.7|199501.7|199619.4|199494.4|199626.7|199501.7|199604.3|199479.3|5
1725842680000|2024-09-09 00:44:40|199616.3|199491.3|199615|199490|199616.3|199491.3|199615|199490|2
1725842690000|2024-09-09 00:44:50|199612|199487|199612|199487|199612|199487|199612|199487|1
1725842700000|2024-09-09 00:45:00|199610.9|199485.9|199610.8|199485.8|199610.9|199485.9|199610.8|199485.8|2
1725842720000|2024-09-09 00:45:20|199611.1|199486.1|199613.7|199488.7|199613.7|199488.7|199611.1|199486.1|2
1725842750000|2024-09-09 00:45:50|199613.6|199488.6|199613.6|199488.6|199613.6|199488.6|199613.6|199488.6|1
1725842760000|2024-09-09 00:46:00|199611.1|199486.1|199610.9|199485.9|199611.1|199486.1|199610.9|199485.9|2
1725842780000|2024-09-09 00:46:20|199611.2|199486.2|199611.2|199486.2|199611.2|199486.2|199611.2|199486.2|1
1725842790000|2024-09-09 00:46:30|199613.7|199488.7|199613.7|199488.7|199613.7|199488.7|199613.7|199488.7|1
1725842800000|2024-09-09 00:46:40|199613.4|199488.4|199613.4|199488.4|199613.4|199488.4|199613.4|199488.4|1
1725842810000|2024-09-09 00:46:50|199613.1|199488.1|199613.1|199488.1|199613.1|199488.1|199613.1|199488.1|1
1725842820000|2024-09-09 00:47:00|199609.9|199484.9|199626.3|199501.3|199628.1|199502.3|199609.9|199484.9|4
1725842830000|2024-09-09 00:47:10|199625.9|199500.9|199627.1|199502.1|199630|199505|199625.9|199500.9|4
1725842840000|2024-09-09 00:47:20|199626.9|199501.9|199624.7|199499.7|199626.9|199501.9|199624.7|199499.7|2
1725842860000|2024-09-09 00:47:40|199625.6|199500.6|199635.3|199510.3|199635.3|199510.3|199625.6|199495.6|3
1725842870000|2024-09-09 00:47:50|199625.8|199500.8|199623.8|199498.8|199625.8|199500.8|199623.8|199498.8|2
1725842880000|2024-09-09 00:48:00|199626|199501|199630.7|199505.7|199630.7|199505.7|199626|199501|4
1725842890000|2024-09-09 00:48:10|199630.1|199504.9|199630.3|199503.8|199630.3|199504.9|199630.1|199503.8|2
1725842900000|2024-09-09 00:48:20|199630.4|199505.4|199646.5|199510.7|199646.5|199512.3|199630.4|199505.4|5
1725842920000|2024-09-09 00:48:40|199646.3|199513.8|199651.2|199518.1|199654.4|199518.1|199646.3|199513.8|4
1725842930000|2024-09-09 00:48:50|199651|199518.9|199651|199518.9|199651|199518.9|199651|199518.9|1
1725842940000|2024-09-09 00:49:00|199653.5|199519.3|199637.3|199502.6|199653.5|199519.3|199634.2|199502.6|4
1725842950000|2024-09-09 00:49:10|199641|199501.8|199653.2|199527|199653.2|199527|199641|199501.8|4
1725842960000|2024-09-09 00:49:20|199647.2|199522.2|199648.7|199522.6|199648.7|199522.6|199647.2|199522.2|2
1725842970000|2024-09-09 00:49:30|199654.4|199522|199676.6|199532.5|199682.2|199532.5|199654.4|199522|5
1725842980000|2024-09-09 00:49:40|199669.7|199527.9|199652.5|199527.5|199669.7|199528|199646.8|199517.4|6
1725843000000|2024-09-09 00:50:00|199654|199529|199660.5|199533.8|199662.9|199535.5|199654|199529|3
1725843010000|2024-09-09 00:50:10|199660.1|199531.9|199648.4|199523.4|199660.1|199531.9|199648.4|199523.4|3
1725843020000|2024-09-09 00:50:20|199646.5|199521.5|199707.8|199560.9|199707.8|199560.9|199646.5|199521.5|4
1725843030000|2024-09-09 00:50:30|199712.8|199563.9|199712.4|199565|199712.8|199565|199712.4|199563.9|2
1725843040000|2024-09-09 00:50:40||199565.3||199565.3||199565.3||199565.3|1
1725843050000|2024-09-09 00:50:50|199712.1|199575.4|199766.8|199625.8|199788.7|199646.9|199712.1|199575.4|14
1725843060000|2024-09-09 00:51:00|199766.4|199627.2|199789.5|199642.5|199789.5|199642.5|199764.8|199625.4|5
1725843070000|2024-09-09 00:51:10|199789.1|199644.7|199790.8|199661.4|199794.3|199662.2|199789.1|199644.7|10
1725843080000|2024-09-09 00:51:20|199786.1|199660.5|199786.1|199660.5|199786.1|199660.5|199786.1|199660.5|1
1725843090000|2024-09-09 00:51:30||199660.6||199660.6||199660.6||199660.6|1
1725843100000|2024-09-09 00:51:40|199785.9|199668.6|199793.6|199668.6|199793.6|199668.6|199785.9|199668.6|2
1725843110000|2024-09-09 00:51:50|199802.5|199677.5|199801.7|199676.7|199802.5|199677.5|199801.7|199676.7|2
1725843120000|2024-09-09 00:52:00|199794.7|199669.7|199764.5|199639.5|199794.7|199669.7|199764.1|199639.1|4
1725843130000|2024-09-09 00:52:10|199765.1|199640.1|199791.7|199663.2|199791.7|199663.2|199765.1|199640.1|2
1725843140000|2024-09-09 00:52:20|199793|199668|199791.9|199666.9|199793|199668|199791.9|199666.9|3
1725843150000|2024-09-09 00:52:30|199792.6|199667|199790.3|199665.3|199792.6|199667|199790.3|199665.3|2
1725843160000|2024-09-09 00:52:40|199789.6|199664.6|199754.4|199629.4|199789.6|199664.6|199752|199627|8
1725843170000|2024-09-09 00:52:50|199755.2|199630.2|199772.8|199635.3|199772.8|199635.3|199755.2|199630.2|3
1725843180000|2024-09-09 00:53:00|199773.8|199637.5|199766.9|199639.9|199790.6|199655.9|199766.9|199637.5|8
1725843190000|2024-09-09 00:53:10|199763.2|199638.2|199754.7|199629.7|199768.1|199639.2|199754.7|199629.7|5
1725843200000|2024-09-09 00:53:20|199751.6|199626.6|199753.6|199628.6|199753.6|199628.6|199750.9|199625.9|3
1725843210000|2024-09-09 00:53:30|199752.1|199627.1|199754.7|199629.7|199754.7|199629.7|199752.1|199627.1|3
1725843220000|2024-09-09 00:53:40|199752.1|199627.1|199751.9|199626.9|199753.9|199628.9|199748.4|199623.4|5
1725843230000|2024-09-09 00:53:50|199748.8|199623.8|199748.4|199623.4|199748.8|199623.8|199745.6|199620.6|5
1725843240000|2024-09-09 00:54:00|199745.7|199620.7|199741.2|199616.2|199745.7|199620.7|199741.2|199616.2|10
1725843250000|2024-09-09 00:54:10|199743.5|199618.5|199745.5|199620.5|199745.5|199620.5|199741.1|199616.1|8
1725843260000|2024-09-09 00:54:20|199744|199619|199702.8|199565.2|199744|199619|199702.8|199561.9|5
1725843270000|2024-09-09 00:54:30|199699.3|199563|199643.3|199518.3|199699.3|199563|199643.3|199518.3|13
1725843280000|2024-09-09 00:54:40|199641.7|199516.7|199640.7|199515|199641.7|199516.7|199631.4|199506.4|7
1725843290000|2024-09-09 00:54:50|199642|199513.2|199683.9|199543.4|199683.9|199544.5|199640.9|199513.2|11
1725843300000|2024-09-09 00:55:00|199683.2|199544.1|199722.1|199569.2|199723.2|199578.3|199682.5|199544.1|12
1725843310000|2024-09-09 00:55:10|199713.6|199577.7|199731.7|199590.7|199733.1|199595.7|199713.6|199577.7|8
1725843330000|2024-09-09 00:55:30|199731.5|199591.1|199731.5|199591.4|199731.6|199593.6|199731.5|199591.1|3
1725843340000|2024-09-09 00:55:40|199731.4|199597.4|199749.5|199611|199749.5|199611|199731.4|199597.4|3
1725843350000|2024-09-09 00:55:50|199746||199746||199746||199746||1
1725843360000|2024-09-09 00:56:00|199745.8|199612.8|199746|199612.4|199746|199614.8|199745.8|199612.4|3
1725843370000|2024-09-09 00:56:10|199745.5||199745.5||199745.5||199745.5||1
1725843380000|2024-09-09 00:56:20|199758.2|199615.9|199753.8|199621.5|199758.2|199622.5|199753.6|199615.9|5
1725843390000|2024-09-09 00:56:30|199757.3|199622.2|199763|199634.7|199763|199634.7|199757.3|199622.2|2
1725843400000|2024-09-09 00:56:40|199766.6||199766.6||199766.6||199766.6||1
1725843410000|2024-09-09 00:56:50|199764.8|199634.4|199756.8|199622.5|199764.8|199634.4|199754.8|199622.5|5
1725843420000|2024-09-09 00:57:00|199753.4|199622.6|199755.8|199623.1|199755.8|199623.1|199753.4|199622.6|2
1725843430000|2024-09-09 00:57:10|199753.5|199622.6|199756.1|199622.8|199756.1|199622.8|199753.5|199622.6|4
1725843440000|2024-09-09 00:57:20|199797.2|199650.6|199791.6|199650.5|199798.7|199651.2|199791.6|199650.4|5
1725843450000|2024-09-09 00:57:30|199782|199648.6|199769.1|199644.1|199782|199648.6|199766.4|199641.4|4
1725843460000|2024-09-09 00:57:40|199772.8|199647.8|199754.1|199629.1|199777.5|199652.5|199750.5|199625.5|4
1725843470000|2024-09-09 00:57:50|199760.4|199635.4|199760.3|199635.3|199760.4|199635.4|199760.3|199635.3|2
1725843490000|2024-09-09 00:58:10|199761.2|199636.2|199761.2|199636.2|199761.2|199636.2|199761.2|199636.2|1
1725843500000|2024-09-09 00:58:20|199781.8|199656.8|199768|199643|199789.2|199664.2|199766.2|199630.3|5
1725843510000|2024-09-09 00:58:30|199767.1|199642.1|199783.8|199656.1|199783.8|199656.1|199767.1|199642.1|6
1725843520000|2024-09-09 00:58:40|199782|199655.1|199782|199655.1|199782|199655.1|199782|199655.1|1
1725843540000|2024-09-09 00:59:00|199798.1|199673.1|199798.1|199673.1|199798.1|199673.1|199798.1|199673.1|1
1725843560000|2024-09-09 00:59:20|199779.1|199654.1|199782.1|199656.1|199783|199657.9|199779.1|199654.1|4
1725843570000|2024-09-09 00:59:30|199783.3|199657.3|199814.8|199684.4|199817.5|199684.7|199783.3|199657.3|7
1725843580000|2024-09-09 00:59:40|199814.9|199687.9|199846.1|199721.1|199856.9|199731.9|199814.9|199687.9|6
1725843590000|2024-09-09 00:59:50|199849.7|199722.3|199847.5|199722.5|199850.2|199722.5|199845.2|199720.2|6
1725843600000|2024-09-09 01:00:00|199848.8|199720.1|199846.2|199721|199848.8|199721|199846.2|199719.5|3
1725843610000|2024-09-09 01:00:10|199842.2|199717.2|199832.4|199707.4|199842.2|199717.2|199830.6|199705.6|5
1725843620000|2024-09-09 01:00:20|199830|199705|199827.6|199702.6|199830|199705|199827.6|199702.6|2
1725843630000|2024-09-09 01:00:30|199823.6|199698.6|199783.3|199658.3|199823.6|199698.6|199783.3|199658.3|4
1725843640000|2024-09-09 01:00:40|199783.7|199658.7|199773|199648|199783.7|199658.7|199773|199648|7
1725843650000|2024-09-09 01:00:50|199774.3|199649.3|199744.4|199619.4|199775|199650|199734.3|199609.3|10
1725843660000|2024-09-09 01:01:00|199749|199624|199769.3|199644.3|199772|199647|199749|199624|11
1725843670000|2024-09-09 01:01:10|199765.3|199640.3|199754.7|199629.7|199765.3|199640.3|199754.2|199629.2|6
1725843680000|2024-09-09 01:01:20|199755.2|199630.2|199754.4|199629.4|199756.1|199631.1|199754.4|199629.4|5
1725843690000|2024-09-09 01:01:30|199754.1|199629.1|199754.1|199629.1|199754.1|199629.1|199754.1|199629.1|1
1725843700000|2024-09-09 01:01:40|199754.5|199629.5|199723|199597.2|199754.5|199629.5|199723|199597.2|6
1725843730000|2024-09-09 01:02:10|199729.6|199604.6|199727.5|199601.6|199729.6|199604.6|199727.5|199601.6|2
1725843740000|2024-09-09 01:02:20|199727.8|199602.5|199724.8|199599.8|199729.7|199602.5|199724.8|199599.8|8
1725843760000|2024-09-09 01:02:40|199724.1|199599.1|199724.3|199599.3|199724.3|199599.3|199722.1|199597.1|6
1725843780000|2024-09-09 01:03:00|199722.6|199597.6|199763.7|199638.7|199763.7|199638.7|199710.8|199585.8|11
1725843790000|2024-09-09 01:03:10|199762.9|199637.9|199761|199636|199762.9|199637.9|199761|199636|4
1725843800000|2024-09-09 01:03:20|199760.9|199635.9|199768.9|199643.9|199768.9|199643.9|199760.9|199635.9|3
1725843810000|2024-09-09 01:03:30|199765|199640|199751.3|199626.3|199765|199640|199750.5|199625.5|4
1725843820000|2024-09-09 01:03:40|199750.7|199625.7|199759.5|199634.5|199759.5|199634.5|199750.7|199625.7|3
1725843840000|2024-09-09 01:04:00|199758.9|199633.9|199758.9|199633.9|199758.9|199633.9|199758.9|199633.9|1
1725843850000|2024-09-09 01:04:10|199751|199626|199751|199626|199751|199626|199747.9|199622.9|3
1725843870000|2024-09-09 01:04:30|199749.5|199624.5|199716.6|199591.6|199749.5|199624.5|199716.6|199591.6|7
1725843880000|2024-09-09 01:04:40|199719.9|199594.9|199720.6|199595.6|199721.5|199596.5|199719.9|199594.9|5
1725843890000|2024-09-09 01:04:50|199719.1|199594.1|199697|199572|199719.1|199594.1|199697|199572|4
1725843900000|2024-09-09 01:05:00|199695.8|199570.8|199643.1|199518.1|199695.8|199570.8|199629.8|199501.9|10
1725843910000|2024-09-09 01:05:10|199640.6|199515.6|199658.1|199533.1|199658.1|199533.1|199640.6|199515.6|17
1725843930000|2024-09-09 01:05:30|199661.2|199536.2|199740|199615|199740|199615|199661.2|199536.2|4
1725843940000|2024-09-09 01:05:40|199739.9|199614.9|199763.3|199638.3|199779|199654|199739.9|199614.9|7
1725843950000|2024-09-09 01:05:50|199759.7|199634.7|199765.3|199640.3|199766.7|199641.7|199756.7|199631.7|13
1725843960000|2024-09-09 01:06:00|199764|199639|199763.3|199638.3|199765.2|199640.2|199762.8|199637.8|8
1725843970000|2024-09-09 01:06:10|199764.8|199639.8|199712.2|199587.2|199764.8|199639.8|199709.5|199584.5|11
1725843980000|2024-09-09 01:06:20|199712.1|199587.1|199712.5|199587.5|199712.5|199587.5|199711.8|199586.8|3
1725843990000|2024-09-09 01:06:30|199711.8|199586.8|199710.5|199585.5|199712.5|199587.5|199709.8|199584.8|7
1725844000000|2024-09-09 01:06:40|199710.8|199585.8|199734.1|199609.1|199736.6|199611.6|199710.8|199585.8|5
1725844010000|2024-09-09 01:06:50|199732.8|199607.8|199732.8|199607.8|199732.8|199607.8|199732.8|199607.8|1
1725844020000|2024-09-09 01:07:00|199734.4|199609.4|199735.8|199610.8|199735.8|199610.8|199734.4|199609.4|3
1725844030000|2024-09-09 01:07:10|199737.1|199612.1|199738|199613|199738|199613|199736.8|199611.8|3
1725844040000|2024-09-09 01:07:20|199739.5|199614.5|199758.3|199633.3|199758.3|199633.3|199739.5|199614.5|6
1725844050000|2024-09-09 01:07:30|199758.7|199633.7|199758.6|199633.6|199758.7|199633.7|199750.9|199625.9|9
1725844080000|2024-09-09 01:08:00|199758.9|199633.9|199756.1|199631.1|199758.9|199633.9|199756.1|199631.1|2
1725844090000|2024-09-09 01:08:10|199763.2|199638.2|199762.1|199637.1|199763.2|199638.2|199758.6|199633.6|5
1725844100000|2024-09-09 01:08:20|199756.8|199631.8|199756.8|199631.8|199756.8|199631.8|199756.8|199631.8|1
1725844110000|2024-09-09 01:08:30|199759.1|199634.1|199805.3|199680.3|199805.7|199680.7|199759.1|199634.1|8
1725844120000|2024-09-09 01:08:40|199810.8|199685.8|199855.5|199730.5|199857.8|199732.8|199810.8|199685.8|17
1725844130000|2024-09-09 01:08:50|199852.9|199727.9|199862.2|199737.2|199862.2|199737.2|199852.9|199727.9|9
1725844140000|2024-09-09 01:09:00|199863.7|199738.7|199864.7|199739.7|199865|199740|199863.7|199738.7|3
1725844150000|2024-09-09 01:09:10|199867|199742|199867|199742|199867|199742|199867|199742|1
1725844160000|2024-09-09 01:09:20|199870.9|199745.9|199859.6|199734.6|199874.6|199749.6|199859.6|199734.6|9
1725844170000|2024-09-09 01:09:30|199862.2|199737.2|199862.2|199737.2|199862.2|199737.2|199862.2|199737.2|1
1725844180000|2024-09-09 01:09:40|199865|199740|199864.3|199739.3|199866.6|199741.6|199861.8|199736.8|8
1725844190000|2024-09-09 01:09:50|199861.8|199736.8|199857.2|199732.2|199866.7|199741.7|199857.2|199732.2|8
1725844200000|2024-09-09 01:10:00|199855.3|199730.3|199854.3|199729.3|199855.3|199730.3|199854.3|199729.3|2
1725844210000|2024-09-09 01:10:10|199854.6|199729.6|199831.9|199706.9|199857|199732|199831.9|199706.9|6
1725844220000|2024-09-09 01:10:20|199832.5|199707.5|199830.9|199705.9|199834.3|199709.3|199830.9|199705.9|6
1725844230000|2024-09-09 01:10:30|199834.2|199709.2|199820.6|199695.6|199834.2|199709.2|199812.4|199687.4|9
1725844240000|2024-09-09 01:10:40|199819.7|199694.7|199819.7|199694.7|199819.7|199694.7|199819.7|199694.7|1
1725844250000|2024-09-09 01:10:50|199820.5|199695.5|199822.3|199697.3|199822.3|199697.3|199819.5|199694.5|6
1725844260000|2024-09-09 01:11:00|199819.8|199694.8|199816.7|199691.7|199821.9|199696.9|199816.7|199691.7|4
1725844270000|2024-09-09 01:11:10|199816.6|199691.6|199816.6|199691.6|199816.6|199691.6|199816.6|199691.6|1
1725844280000|2024-09-09 01:11:20|199818.5|199693.5|199815.5|199690.5|199818.5|199693.5|199814.3|199689.3|5
1725844290000|2024-09-09 01:11:30|199812.5|199687.5|199826.8|199701.8|199826.8|199701.8|199812.5|199687.5|12
1725844300000|2024-09-09 01:11:40|199830|199705|199851.8|199726.8|199855.2|199730.2|199830|199705|5
1725844310000|2024-09-09 01:11:50|199853.1|199728.1|199847.4|199722.4|199853.1|199728.1|199847.4|199722.4|3
1725844320000|2024-09-09 01:12:00|199847.5|199722.5|199844.9|199719.9|199852.7|199727.7|199843.9|199718.9|7
1725844330000|2024-09-09 01:12:10|199843.8|199718.8|199830.9|199705.9|199843.8|199718.8|199830.9|199705.9|3
1725844340000|2024-09-09 01:12:20|199830.5|199705.5|199827.2|199702.2|199830.5|199705.5|199827.2|199702.2|2
1725844350000|2024-09-09 01:12:30|199827.3|199702.3|199824.5|199699.5|199827.3|199702.3|199823.9|199698.9|4
1725844360000|2024-09-09 01:12:40|199825.9|199700.9|199807.2|199682.2|199825.9|199700.9|199792.2|199667.2|4
1725844370000|2024-09-09 01:12:50|199802.9|199677.9|199754.6|199629.6|199803.4|199678.4|199746.6|199621.6|12
1725844380000|2024-09-09 01:13:00|199753.9|199628.9|199753.9|199628.9|199753.9|199628.9|199753.9|199628.9|1
1725844400000|2024-09-09 01:13:20|199752.2|199627.2|199726.9|199601.9|199752.2|199627.2|199724.3|199599.3|21
1725844410000|2024-09-09 01:13:30|199726.6|199601.6|199726.2|199601.2|199727.3|199602.3|199723|199598|12
1725844420000|2024-09-09 01:13:40|199725.3|199600.3|199729.7|199604.7|199729.7|199604.7|199721.9|199596.9|14
1725844430000|2024-09-09 01:13:50|199729.1|199604.1|199726.1|199601.1|199729.1|199604.1|199726.1|199601.1|10
1725844440000|2024-09-09 01:14:00|199723.1|199598.1|199740.2|199615.2|199744.5|199619.5|199723.1|199598.1|10
1725844450000|2024-09-09 01:14:10|199736.7|199611.7|199746.2|199621.2|199747.8|199622.8|199720|199595|12
1725844460000|2024-09-09 01:14:20|199748|199623|199752|199627|199758.1|199631.7|199748|199623|15
1725844470000|2024-09-09 01:14:30|199751.2|199626.2|199751.9|199626.9|199751.9|199626.9|199751.2|199626.2|2
1725844480000|2024-09-09 01:14:40|199751.3|199626.3|199716.1|199591.1|199752|199627|199716.1|199591.1|8
1725844490000|2024-09-09 01:14:50|199717|199592|199719.5|199594.5|199719.7|199594.7|199716.1|199591.1|10
1725844500000|2024-09-09 01:15:00|199718.7|199593.7|199739.8|199614.8|199741|199615.1|199718.7|199593.7|15
1725844510000|2024-09-09 01:15:10|199739.4|199614.4|199751.4|199626.4|199751.4|199626.4|199739.2|199614.2|7
1725844520000|2024-09-09 01:15:20|199751.5|199626.5|199749.4|199624.4|199751.5|199626.5|199748.1|199623.1|4
1725844530000|2024-09-09 01:15:30|199749.7|199624.7|199748.2|199623.2|199749.7|199624.7|199748|199623|4
1725844540000|2024-09-09 01:15:40|199753.4|199628.4|199773.4|199645.5|199775.9|199648.1|199753.4|199628.4|3
1725844550000|2024-09-09 01:15:50|199777.1|199648.5|199775.7|199650.7|199777.1|199651.6|199775.7|199648.5|6
1725844560000|2024-09-09 01:16:00|199778.7|199653.7|199773.4|199648.4|199800.3|199675.3|199772.4|199642.6|13
1725844570000|2024-09-09 01:16:10|199772.8|199647.8|199773.3|199648.3|199773.3|199648.3|199772.8|199647.8|4
1725844580000|2024-09-09 01:16:20|199772.9|199647.9|199769.4|199644.4|199772.9|199647.9|199764.3|199639.3|12
1725844590000|2024-09-09 01:16:30|199770.4|199645.4|199789.4|199664.4|199797.6|199669.5|199768.7|199643.7|17
1725844600000|2024-09-09 01:16:40|199791.3|199666.3|199788.3|199663.3|199791.3|199666.3|199786.3|199661.3|6
1725844610000|2024-09-09 01:16:50|199784.9|199659.9|199783.6|199658.6|199784.9|199659.9|199783.6|199658.6|5
1725844620000|2024-09-09 01:17:00|199776.9|199651.9|199773.9|199648.9|199776.9|199651.9|199772.4|199647.4|4
1725844630000|2024-09-09 01:17:10|199774.2|199649.2|199775.2|199650.2|199775.2|199650.2|199772.9|199647.9|8
1725844640000|2024-09-09 01:17:20|199773.6|199648.6|199782.7|199657.7|199788.1|199663.1|199773.6|199648.6|11
1725844650000|2024-09-09 01:17:30|199783.2|199658.2|199783.1|199658.1|199785.1|199660.1|199780.9|199655.9|7
1725844660000|2024-09-09 01:17:40|199783|199658|199785.5|199660.5|199786.3|199661.3|199776.6|199651.6|9
1725844670000|2024-09-09 01:17:50|199784.4|199659.4|199769.1|199644.1|199784.4|199659.4|199768.3|199643.3|5
1725844680000|2024-09-09 01:18:00|199769|199644|199769|199644|199769|199644|199769|199644|1
1725844710000|2024-09-09 01:18:30|199768.9|199643.9|199764.4|199639.4|199768.9|199643.9|199763.6|199638.6|9
1725844720000|2024-09-09 01:18:40|199766.1|199641.1|199773.5|199648.5|199782.1|199657.1|199758.8|199633.8|9
1725844730000|2024-09-09 01:18:50|199773.1|199648.1|199770.3|199645.3|199773.1|199648.1|199770.3|199645.3|4
1725844740000|2024-09-09 01:19:00|199774.6|199649.6|199786.5|199661.5|199787.5|199662.5|199774.6|199649.6|5
1725844750000|2024-09-09 01:19:10|199786.4|199661.4|199786.4|199661.4|199786.4|199661.4|199786.4|199661.4|1
1725844760000|2024-09-09 01:19:20|199786.5|199661.5|199785.8|199660.8|199786.5|199661.5|199785.8|199660.8|2
1725844770000|2024-09-09 01:19:30|199786|199661|199787.2|199662.2|199787.2|199662.2|199784.6|199659.6|5
1725844780000|2024-09-09 01:19:40|199788.8|199663.8|199788.8|199663.8|199788.8|199663.8|199788.8|199663.8|1
1725844790000|2024-09-09 01:19:50|199788.6|199663.6|199810.5|199685.5|199813.5|199688.5|199788.6|199663.6|4
1725844800000|2024-09-09 01:20:00|199809.9|199684.9|199799.8|199674.8|199809.9|199684.9|199795|199670|8
1725844810000|2024-09-09 01:20:10|199789.2|199664.2|199776.6|199651.6|199789.2|199664.2|199771|199646|5
1725844820000|2024-09-09 01:20:20|199776.3|199651.3|199753.7|199623.9|199776.3|199651.3|199736|199607.7|9
1725844830000|2024-09-09 01:20:30||199627.3||199625.9||199627.3||199625.9|2
1725844840000|2024-09-09 01:20:40|199750.7|199625.7|199750.3|199625.3|199750.7|199625.7|199750.3|199625.3|2
1725844850000|2024-09-09 01:20:50|199749.7|199624.7|199749.7|199624.7|199749.7|199624.7|199749.7|199624.7|1
1725844870000|2024-09-09 01:21:10|199749.4|199624.4|199750.9|199625.9|199751.8|199626.8|199746.8|199621.8|6
1725844880000|2024-09-09 01:21:20|199749.7|199624.7|199748.8|199623.8|199749.9|199624.9|199748.4|199623.4|12
1725844890000|2024-09-09 01:21:30|199750.3|199625.3|199752.9|199627.9|199754|199629|199748.8|199623.8|10
1725844900000|2024-09-09 01:21:40|199752.2|199627.2|199751.1|199626.1|199752.6|199627.6|199750.6|199625.6|9
1725844910000|2024-09-09 01:21:50|199750.6|199625.6|199749.7|199624.7|199752.1|199627.1|199748.6|199623.6|12
1725844920000|2024-09-09 01:22:00|199750.4|199625.4|199751.4|199626.4|199754.3|199629.3|199750.4|199625.4|23
1725844930000|2024-09-09 01:22:10|199752.9|199627.9|199664.1|199539.1|199752.9|199627.9|199663.2|199538.2|14
1725844940000|2024-09-09 01:22:20|199664.4|199539.4|199625.7|199500.7|199665.6|199540.6|199615.8|199490.8|19
1725844950000|2024-09-09 01:22:30|199625.4|199500.4|199622.4|199497.4|199626.8|199501.8|199622.4|199497.4|5
1725844960000|2024-09-09 01:22:40|199620.9|199495.9|199620.6|199495.6|199622.3|199497.3|199616.3|199491.3|9
1725844970000|2024-09-09 01:22:50|199620.1|199495.1|199666.3|199541.3|199672|199547|199619.5|199494.5|14
1725844980000|2024-09-09 01:23:00|199665.1|199540.1|199689.8|199564.8|199710.5|199585.5|199665.1|199540.1|13
1725844990000|2024-09-09 01:23:10|199688.9|199563.9|199710|199585|199710|199585|199688.7|199563.7|15
1725845000000|2024-09-09 01:23:20|199710.5|199585.5|199716.7|199591.7|199716.7|199591.7|199710.5|199585.5|8
1725845010000|2024-09-09 01:23:30|199744.7|199619.7|199751.7|199626.7|199752.9|199627.9|199738.2|199613.2|26
1725845020000|2024-09-09 01:23:40|199752.2|199627.2|199753.6|199628.6|199754.5|199629.5|199750.6|199625.6|25
1725845030000|2024-09-09 01:23:50|199753.7|199628.7|199748.3|199623.3|199756|199631|199734.6|199609.6|26
1725845040000|2024-09-09 01:24:00|199748.6|199623.6|199735.1|199610.1|199750.4|199625.4|199725.8|199600.8|20
1725845050000|2024-09-09 01:24:10|199734.1|199609.1|199758.3|199633.3|199759|199634|199732.6|199607.6|23
1725845060000|2024-09-09 01:24:20|199756.2|199631.2|199758.9|199633.9|199761.4|199636.4|199753.1|199628.1|29
1725845070000|2024-09-09 01:24:30|199758.7|199633.7|199758.9|199633.9|199761.4|199636.4|199749.5|199624.5|19
1725845080000|2024-09-09 01:24:40|199759.9|199634.9|199762.6|199637.6|199762.6|199637.6|199757|199632|23
1725845090000|2024-09-09 01:24:50|199762.5|199637.5|199762.7|199637.7|199763.5|199638.5|199762.2|199637.2|21
1725845100000|2024-09-09 01:25:00|199762.9|199637.9|199763.3|199638.3|199763.6|199638.6|199762.5|199637.5|15
1725845110000|2024-09-09 01:25:10|199762.7|199637.7|199759.4|199634.4|199762.9|199637.9|199759.4|199634.4|19
1725845120000|2024-09-09 01:25:20|199758.5|199633.5|199736.7|199611.7|199759.4|199634.4|199736.7|199611.7|8
1725845130000|2024-09-09 01:25:30|199737.5|199612.5|199740|199615|199748.2|199623.2|199736.1|199611.1|15
1725845140000|2024-09-09 01:25:40|199739|199614|199738.8|199613.8|199740.2|199615.2|199738.8|199613.8|3
1725845150000|2024-09-09 01:25:50|199744.2|199619.2|199761.3|199636.3|199762.7|199637.7|199741.4|199616.4|18
1725845160000|2024-09-09 01:26:00|199760.8|199635.8|199736.7|199611.7|199766.5|199641.5|199736.7|199611.7|23
1725845170000|2024-09-09 01:26:10|199736.8|199611.8|199735.3|199610.3|199745.1|199620.1|199735.3|199610.3|13
1725845180000|2024-09-09 01:26:20|199736|199611|199720.2|199595.2|199736|199611|199695.7|199570.7|12
1725845190000|2024-09-09 01:26:30|199719.5|199594.5|199708.9|199583.9|199719.5|199594.5|199696.6|199571.6|11
1725845200000|2024-09-09 01:26:40|199698.2|199573.2|199702.9|199577.9|199703|199578|199697.9|199572.9|11
1725845210000|2024-09-09 01:26:50|199705.2|199580.2|199728.5|199603.5|199731.8|199606.8|199705.2|199580.2|3
1725845220000|2024-09-09 01:27:00|199740.3|199615.3|199780|199644.4|199780|199644.4|199739.8|199614.8|7
1725845230000|2024-09-09 01:27:10|199790|199665|199797.6|199672.6|199817|199682.9|199790|199665|22
1725845240000|2024-09-09 01:27:20|199797.7|199672.7|199794.7|199669.7|199811.7|199680.9|199793.7|199668.7|25
1725845250000|2024-09-09 01:27:30|199795.1|199670.1|199809.6|199684.6|199812|199685.3|199794.6|199669.6|33
1725845260000|2024-09-09 01:27:40|199797.4|199672.4|199786.8|199661.8|199810.9|199685.9|199782.3|199657.3|23
1725845270000|2024-09-09 01:27:50|199783.4|199658.4|199787|199662|199799.7|199674.7|199782|199657|21
1725845280000|2024-09-09 01:28:00|199785.8|199660.8|199750.8|199625.8|199787.4|199662.4|199742.2|199617.2|15
1725845290000|2024-09-09 01:28:10|199746.9|199621.9|199754.5|199629.5|199754.8|199629.8|199742.5|199617.5|13
1725845300000|2024-09-09 01:28:20|199752.6|199627.6|199752.9|199627.9|199754.5|199629.5|199743.8|199618.8|13
1725845310000|2024-09-09 01:28:30|199750.9|199625.9|199741.7|199616.7|199755.3|199630.3|199739.5|199614.5|9
1725845320000|2024-09-09 01:28:40|199740|199615|199755.8|199630.8|199755.8|199630.8|199736.1|199611.1|13
1725845330000|2024-09-09 01:28:50|199748.3|199623.3|199738.4|199613.4|199750.6|199625.6|199737.3|199612.3|14
1725845340000|2024-09-09 01:29:00|199737.8|199612.8|199735.8|199610.8|199737.8|199612.8|199732.2|199607.2|9
1725845350000|2024-09-09 01:29:10|199738.4|199613.4|199756.8|199631.8|199758.4|199633.4|199738.4|199613.4|7
1725845360000|2024-09-09 01:29:20|199758|199633|199776.2|199651.2|199779.5|199654.5|199758|199633|8
1725845390000|2024-09-09 01:29:50|199776.5|199651.5|199764.8|199639.8|199776.5|199651.5|199760.2|199635.2|4
1725845400000|2024-09-09 01:30:00|199766.7|199641.7|199736.4|199611.4|199768.5|199643.5|199736.4|199611.4|10
1725845410000|2024-09-09 01:30:10|199735.7|199610.7|199734.8|199609.8|199736.6|199611.6|199734.8|199609.8|5
1725845430000|2024-09-09 01:30:30|199735.9|199610.9|199733.8|199608.8|199737|199612|199733.8|199608.8|5
1725845440000|2024-09-09 01:30:40|199735.8|199610.8|199732.4|199607.4|199750.1|199625.1|199729.6|199604.6|14
1725845450000|2024-09-09 01:30:50|199730.4|199605.4|199728.5|199603.5|199731.7|199606.7|199727.8|199602.8|6
1725845460000|2024-09-09 01:31:00|199729.7|199604.7|199694.1|199569.1|199729.7|199604.7|199690.4|199565.4|17
1725845470000|2024-09-09 01:31:10|199692.7|199567.7|199693.6|199568.6|199696.2|199571.2|199689.7|199564.7|7
1725845490000|2024-09-09 01:31:30|199690.6|199565.6|199693.3|199568.3|199693.3|199568.3|199690.6|199565.6|2
1725845500000|2024-09-09 01:31:40|199691.1|199566.1|199704.4|199579.4|199704.4|199579.4|199691.1|199566.1|11
1725845510000|2024-09-09 01:31:50|199704.9|199579.9|199740.1|199615.1|199746.2|199621.2|199704.9|199579.9|11
1725845520000|2024-09-09 01:32:00|199754.9|199629.9|199753.4|199628.4|199754.9|199629.9|199743|199618|24
1725845530000|2024-09-09 01:32:10|199751.2|199626.2|199759.4|199634.4|199759.4|199634.4|199746.7|199621.7|18
1725845540000|2024-09-09 01:32:20|199757.9|199632.9|199757.7|199632.7|199761.5|199636.5|199755.9|199630.9|5
1725845550000|2024-09-09 01:32:30|199759.4|199634.4|199758.3|199633.3|199762|199637|199751.9|199626.9|14
1725845560000|2024-09-09 01:32:40|199759.5|199634.5|199763.8|199638.8|199763.8|199638.8|199758.3|199633.3|3
1725845570000|2024-09-09 01:32:50|199764.7|199639.7|199764.7|199639.7|199764.7|199639.7|199764.7|199639.7|1
1725845580000|2024-09-09 01:33:00|199768.2|199643.2|199800.8|199675.8|199800.8|199675.8|199768.2|199643.2|14
1725845590000|2024-09-09 01:33:10|199800.1|199675.1|199827.7|199702.7|199837.3|199712.3|199796.8|199671.8|12
1725845600000|2024-09-09 01:33:20|199825.9|199700.9|199821.8|199696.8|199827.2|199702.2|199816.5|199691.5|14
1725845610000|2024-09-09 01:33:30|199819.3|199694.3|199808.9|199683.9|199822.3|199697.3|199805.4|199680.4|11
1725845620000|2024-09-09 01:33:40|199809.4|199684.4|199809.9|199684.9|199809.9|199684.9|199809.4|199684.4|2
1725845630000|2024-09-09 01:33:50|199806|199681|199773.7|199648.7|199806|199681|199773.7|199648.7|10
1725845660000|2024-09-09 01:34:20|199777|199652|199786.5|199661.5|199787.4|199662.4|199775.3|199650.3|6
1725845670000|2024-09-09 01:34:30|199785.6|199660.6|199795.6|199670.6|199796.1|199671.1|199773.3|199648.3|25
1725845680000|2024-09-09 01:34:40|199795.4|199670.4|199794.5|199669.5|199796.9|199671.9|199791.6|199666.6|21
1725845690000|2024-09-09 01:34:50|199792.8|199667.8|199795.7|199670.7|199798.6|199673.6|199792.8|199667.8|18
1725845700000|2024-09-09 01:35:00|199788.9|199663.9|199799.7|199674.7|199804.3|199679.3|199787.8|199662.8|17
1725845710000|2024-09-09 01:35:10|199799.1|199674.1|199798.4|199673.4|199800.5|199675.5|199798|199673|20
1725845720000|2024-09-09 01:35:20|199798.9|199673.9|199799.4|199674.4|199800|199675|199796.7|199671.7|14
1725845730000|2024-09-09 01:35:30|199800.6|199675.6|199814.3|199689.3|199814.3|199689.3|199800.6|199675.6|19
1725845740000|2024-09-09 01:35:40|199815.3|199690.3|199809.8|199684.8|199815.4|199690.4|199808.3|199683.3|10
1725845750000|2024-09-09 01:35:50|199808.4|199683.4|199800|199675|199808.4|199683.4|199800|199675|3
1725845760000|2024-09-09 01:36:00|199798.5|199673.5|199764.2|199639.2|199798.5|199673.5|199764.2|199639.2|7
1725845770000|2024-09-09 01:36:10|199765.9|199640.9|199763.2|199638.2|199767.1|199642.1|199760.3|199635.3|16
1725845780000|2024-09-09 01:36:20|199761.9|199636.9|199764.8|199639.8|199765.9|199640.9|199759.8|199634.8|14
1725845790000|2024-09-09 01:36:30|199763.2|199638.2|199754.5|199629.5|199763.2|199638.2|199736.8|199611.8|17
1725845800000|2024-09-09 01:36:40|199761.5|199636.5|199758.6|199633.6|199761.5|199636.5|199758.6|199633.6|4
1725845810000|2024-09-09 01:36:50|199759.7|199634.7|199804.4|199679.4|199811|199686|199759.7|199634.7|15
1725845820000|2024-09-09 01:37:00|199801.8|199676.8|199803.5|199678.5|199806.6|199681.6|199801.7|199676.7|6
1725845830000|2024-09-09 01:37:10|199804.5|199679.5|199800.4|199675.4|199804.6|199679.6|199797.3|199672.3|10
1725845840000|2024-09-09 01:37:20|199797.5|199672.5|199802.3|199677.3|199802.3|199677.3|199797.5|199672.5|4
1725845850000|2024-09-09 01:37:30|199800.5|199675.5|199798|199673|199800.5|199675.5|199798|199673|5
1725845860000|2024-09-09 01:37:40|199797.8|199672.8|199797.2|199672.2|199797.8|199672.8|199797.2|199672.2|2
1725845870000|2024-09-09 01:37:50|199794.4|199669.4|199795.7|199670.7|199796.8|199671.8|199793.1|199668.1|13
1725845880000|2024-09-09 01:38:00|199796.3|199671.3|199796.9|199671.9|199797.7|199672.7|199796.2|199671.2|8
1725845890000|2024-09-09 01:38:10|199796.6|199671.6|199808.5|199683.5|199814.6|199689.6|199796.6|199671.6|18
1725845900000|2024-09-09 01:38:20|199803.7|199678.7|199806.2|199681.2|199811.6|199686.6|199803.3|199678.3|22
1725845910000|2024-09-09 01:38:30|199804|199679|199801|199676|199804|199679|199797.2|199672.2|8
1725845920000|2024-09-09 01:38:40|199796.1|199671.1|199800.3|199675.3|199800.3|199675.3|199796.1|199671.1|2
1725845930000|2024-09-09 01:38:50|199795.8|199670.8|199772.1|199647.1|199800.1|199675.1|199760.7|199635.7|8
1725845940000|2024-09-09 01:39:00|199773.6|199648.6|199775.2|199650.2|199778.4|199653.4|199771.6|199646.6|11
1725845950000|2024-09-09 01:39:10|199775.9|199650.9|199774.9|199649.9|199779.8|199654.8|199774.2|199649.2|8
1725845960000|2024-09-09 01:39:20|199774.2|199649.2|199769.2|199644.2|199774.8|199649.8|199766.3|199641.3|11
1725845970000|2024-09-09 01:39:30|199767|199642|199761.2|199636.2|199768.4|199643.4|199761|199636|6
1725845990000|2024-09-09 01:39:50|199759.5|199634.5|199678.3|199553.3|199759.5|199634.5|199677.6|199552.6|6
1725846000000|2024-09-09 01:40:00|199677.7|199552.7|199703.5|199578.5|199706.9|199581.9|199677.7|199552.7|20
1725846010000|2024-09-09 01:40:10|199704.7|199579.7|199693.2|199568.2|199704.7|199579.7|199686.5|199561.5|14
1725846020000|2024-09-09 01:40:20|199693.4|199568.4|199684.7|199559.7|199693.4|199568.4|199684.7|199559.7|6
1725846030000|2024-09-09 01:40:30|199685.6|199560.6|199632.3|199502.9|199685.6|199560.6|199630.1|199499.2|17
1725846040000|2024-09-09 01:40:40|199631.2|199503.3|199644.7|199512.1|199644.7|199512.2|199631.2|199502.5|15
1725846050000|2024-09-09 01:40:50|199640|199506.1|199638.9|199501.4|199640|199506.1|199608.3|199474.9|9
1725846060000|2024-09-09 01:41:00|199644|199506.9|199643.9|199507.7|199645.1|199510.1|199643.6|199506.9|7
1725846070000|2024-09-09 01:41:10|199644.5|199511.4|199643.4|199507.6|199644.5|199511.8|199643.4|199506.7|8
1725846080000|2024-09-09 01:41:20|199644.2|199512.1|199643.1|199504.3|199644.3|199512.1|199643.1|199504.3|11
1725846090000|2024-09-09 01:41:30|199643.3|199506.3|199616.9|199482.9|199643.3|199506.3|199616.9|199482.9|4
1725846100000|2024-09-09 01:41:40|199617.4|199485.2|199624.1|199480|199626.3|199485.2|199616.7|199480|9
1725846110000|2024-09-09 01:41:50|199616.9|199481.4|199631.1|199495.2|199638.7|199500.2|199616.8|199479.8|12
1725846120000|2024-09-09 01:42:00|199627.6|199495.6|199599.6|199466.9|199627.6|199495.6|199596.8|199463.6|22
1725846130000|2024-09-09 01:42:10|199600.6|199468|199604.8|199466.7|199607.1|199478.1|199600.3|199465.2|19
1725846140000|2024-09-09 01:42:20|199601.1|199467.6|199602.1|199457.5|199605.6|199467.6|199588.5|199444.9|13
1725846150000|2024-09-09 01:42:30|199599|199458.3|199600.6|199468.3|199602.1|199468.3|199598.8|199457.6|8
1725846160000|2024-09-09 01:42:40|199602.7|199467.7|199610.8|199485.8|199615.1|199490.1|199600.3|199467.7|19
1725846170000|2024-09-09 01:42:50|199611|199486|199615.6|199490.3|199640.4|199512.6|199611|199486|7
1725846180000|2024-09-09 01:43:00|199624.7|199495.9|199630.8|199487.8|199638.7|199512.8|199610.3|199483.4|21
1725846190000|2024-09-09 01:43:10|199637.9|199496.1|199615.5|199490|199638.4|199498.1|199610|199483.8|26
1725846200000|2024-09-09 01:43:20|199616.8|199491|199608.6|199476.6|199628.5|199491.9|199606.5|199476.2|23
1725846210000|2024-09-09 01:43:30|199606.8|199477.1|199607|199473.6|199608.8|199478.6|199606.8|199473.6|15
1725846220000|2024-09-09 01:43:40|199607.1|199475.2|199571.7|199441.6|199609|199478.6|199571|199440|14
1725846230000|2024-09-09 01:43:50|199572|199441.4|199569.2|199444.2|199573.8|199448.8|199568.8|199441.4|18
1725846240000|2024-09-09 01:44:00|199569.5|199444.5|199572.8|199442.8|199572.8|199447.8|199567.9|199434.8|27
1725846250000|2024-09-09 01:44:10|199573.1|199448.1|199573.2|199443.4|199578|199449.2|199573|199442.8|22
1725846260000|2024-09-09 01:44:20|199567.3|199447.8|199575.5|199441.5|199575.5|199447.8|199567.3|199439.7|17
1725846270000|2024-09-09 01:44:30|199570|199445|199568.9|199443.9|199576.5|199447.2|199568.9|199440.9|19
1725846280000|2024-09-09 01:44:40|199575.7|199450.7|199571.4|199446.4|199579|199454|199569.7|199444.7|18
1725846290000|2024-09-09 01:44:50|199574.2|199449.2|199570.8|199445.8|199576.1|199451.1|199570.8|199445.8|15
1725846300000|2024-09-09 01:45:00|199575.3|199450.3|199577.8|199452.8|199580|199455|199575.3|199450.3|10
1725846310000|2024-09-09 01:45:10|199579|199454|199578.2|199453.2|199579|199454|199573.8|199448.8|6
1725846320000|2024-09-09 01:45:20|199578.9|199453.9|199602|199477|199607|199482|199578.9|199453.9|9
1725846330000|2024-09-09 01:45:30|199603|199478|199601.7|199476.7|199603|199478|199601.7|199476.7|2
1725846340000|2024-09-09 01:45:40|199601.8|199476.8|199603.3|199478.3|199604.9|199479.9|199601.6|199476.6|11
1725846350000|2024-09-09 01:45:50|199605.3|199480.3|199596.9|199471.9|199605.3|199480.3|199596.4|199471.4|10
1725846360000|2024-09-09 01:46:00|199596.3|199471.3|199578.1|199453.1|199596.3|199471.3|199572.1|199447.1|15
1725846370000|2024-09-09 01:46:10|199576.5|199451.5|199583.4|199458.4|199583.4|199458.4|199576.5|199451.5|9
1725846380000|2024-09-09 01:46:20|199584.8|199459.8|199599.3|199474.3|199601|199476|199584.8|199459.8|6
1725846390000|2024-09-09 01:46:30|199598.9|199473.9|199597.7|199471.7|199599.6|199474.6|199597.7|199471.7|5
1725846400000|2024-09-09 01:46:40|199598.9|199473.9|199601.7|199476.7|199603.8|199478.8|199597.7|199471.9|9
1725846410000|2024-09-09 01:46:50|199600.4|199475.4|199596.1|199467|199602.1|199475.4|199596.1|199464.5|5
1725846420000|2024-09-09 01:47:00|199601.3|199470.3|199604.3|199479.3|199614.2|199489.2|199599.5|199470.3|20
1725846430000|2024-09-09 01:47:10|199601.5|199476.5|199595.2|199470.2|199603.5|199478.5|199588.6|199463.6|29
1725846440000|2024-09-09 01:47:20|199593.1|199468.1|199590.4|199465.4|199593.1|199468.1|199584.2|199459.2|9
1725846450000|2024-09-09 01:47:30|199589.6|199464.6|199581.6|199456.6|199590.1|199465.1|199573.9|199448.9|14
1725846460000|2024-09-09 01:47:40|199582.9|199457.9|199587.9|199462.9|199587.9|199462.9|199576.6|199451.6|8
1725846470000|2024-09-09 01:47:50|199590.1|199465.1|199689.6|199564.6|199693.7|199568.7|199590.1|199465.1|14
1725846480000|2024-09-09 01:48:00|199690.4|199565.4|199698.6|199573.6|199700.2|199575.2|199690.4|199565.4|13
1725846490000|2024-09-09 01:48:10|199698.5|199573.5|199697.6|199572.6|199699.2|199574.2|199697.6|199572.6|4
1725846500000|2024-09-09 01:48:20|199698.8|199573.8|199695.4|199570.4|199698.8|199573.8|199695.4|199570.4|8
1725846510000|2024-09-09 01:48:30|199695.8|199570.8|199727.4|199602.4|199729.7|199604.7|199695.8|199570.8|10
1725846520000|2024-09-09 01:48:40|199729.4|199604.4|199731.3|199606.3|199732|199607|199729.4|199604.4|5
1725846530000|2024-09-09 01:48:50|199731.5|199606.5|199705.3|199580.3|199732.2|199607.2|199705.3|199580.3|7
1725846540000|2024-09-09 01:49:00|199704.2|199579.2|199706|199581|199707.9|199582.9|199700.2|199575.2|6
1725846550000|2024-09-09 01:49:10|199704|199579|199706|199581|199707.9|199582.9|199703.6|199578.6|9
1725846560000|2024-09-09 01:49:20|199703.4|199578.4|199703.5|199578.5|199704|199579|199703.4|199578.4|3
1725846570000|2024-09-09 01:49:30|199711.9|199586.9|199682.5|199557.5|199712.5|199587.5|199682.5|199557.5|3
1725846580000|2024-09-09 01:49:40|199682.8|199557.8|199664.1|199539.1|199689.2|199564.2|199660.4|199535.4|13
1725846590000|2024-09-09 01:49:50|199663.7|199538.7|199691.1|199566.1|199694.5|199569.5|199663.3|199538.3|11
1725846600000|2024-09-09 01:50:00|199693.9|199568.9|199693.5|199568.5|199695.3|199570.3|199684|199559|13
1725846610000|2024-09-09 01:50:10|199692.1|199567.1|199692.1|199567.1|199695.7|199570.7|199692.1|199567.1|6
1725846620000|2024-09-09 01:50:20|199692.5|199567.5|199694.5|199569.5|199695.6|199570.6|199692.2|199567.2|13
1725846630000|2024-09-09 01:50:30|199690.1|199565.1|199691.2|199566.2|199691.2|199566.2|199684.9|199559.9|5
1725846640000|2024-09-09 01:50:40|199690.3|199565.3|199690.2|199565.2|199690.3|199565.3|199690.2|199565.2|2
1725846650000|2024-09-09 01:50:50|199689.6|199564.6|199658.4|199533.4|199689.6|199564.6|199658.4|199533.4|14
1725846660000|2024-09-09 01:51:00|199658.7|199533.7|199638.5|199513.5|199658.7|199533.7|199637.2|199510.7|7
1725846670000|2024-09-09 01:51:10|199638.9|199513.9|199638.7|199513.7|199638.9|199513.9|199638.3|199513.3|4
1725846680000|2024-09-09 01:51:20|199638.2|199513.2|199629.5|199504.5|199638.5|199513.5|199628|199499.7|10
1725846690000|2024-09-09 01:51:30|199630.8|199505.8|199626.7|199501.7|199630.8|199505.8|199624.8|199499.8|10
1725846700000|2024-09-09 01:51:40|199627.5|199502.5|199627.5|199502.5|199627.5|199502.5|199627.5|199502.5|1
1725846710000|2024-09-09 01:51:50|199627|199502|199597.8|199472.8|199628|199502|199597.3|199472.3|7
1725846720000|2024-09-09 01:52:00|199598.1|199473.1|199597.4|199472.4|199602|199477|199597.1|199472.1|9
1725846730000|2024-09-09 01:52:10|199598.4|199473.4|199597.1|199472.1|199602|199477|199596.4|199471.4|18
1725846740000|2024-09-09 01:52:20|199596.4|199471.4|199574.2|199449.2|199598.3|199473.3|199563.3|199438.3|10
1725846750000|2024-09-09 01:52:30|199571.9|199446.9|199561.4|199436.4|199571.9|199446.9|199561.4|199436.4|7
1725846760000|2024-09-09 01:52:40|199559.7|199434.7|199563.8|199438.8|199564|199439|199559.7|199434.7|3
1725846770000|2024-09-09 01:52:50|199563.9|199438.9|199583.4|199458.4|199585.3|199460.3|199563.9|199438.9|12
1725846780000|2024-09-09 01:53:00|199580.7|199455.7|199584.6|199459.6|199584.6|199459.6|199580.7|199454.9|15
1725846790000|2024-09-09 01:53:10|199584.2|199459.2|199582.8|199457.8|199585.7|199460.7|199582.7|199457.7|9
1725846800000|2024-09-09 01:53:20|199582.7|199457.7|199582.2|199457.2|199582.9|199457.9|199580.9|199455.9|12
1725846810000|2024-09-09 01:53:30|199582.3|199457.3|199585.5|199460.5|199585.7|199460.7|199581|199456|14
1725846820000|2024-09-09 01:53:40|199585.6|199460.6|199604.3|199479.3|199612.2|199487.2|199585.3|199460.3|11
1725846830000|2024-09-09 01:53:50|199605.9|199480.9|199641.5|199516.5|199645.8|199520.8|199605.9|199480.9|16
1725846840000|2024-09-09 01:54:00|199641.4|199516.4|199641.3|199516.3|199641.4|199516.4|199641.3|199516.3|2
1725846850000|2024-09-09 01:54:10|199640.8|199515.8|199628.7|199503.7|199640.8|199515.8|199626.9|199495.9|6
1725846860000|2024-09-09 01:54:20|199627.9|199501.5|199628.7|199503.7|199632.1|199503.7|199626.3|199493.9|16
1725846870000|2024-09-09 01:54:30|199632.8|199502.9|199629|199504|199632.8|199504|199628.8|199501.7|7
1725846880000|2024-09-09 01:54:40|199629.8|199504.8|199610|199485|199629.8|199504.8|199608.4|199483.4|10
1725846890000|2024-09-09 01:54:50|199612.5|199487.5|199615.3|199490.3|199625.5|199500.5|199612.5|199487.5|22
1725846900000|2024-09-09 01:55:00|199614.2|199489.2|199617|199492|199619.6|199494.6|199614.2|199489.2|16
1725846910000|2024-09-09 01:55:10|199617.1|199492.1|199635.7|199510.7|199638|199510.7|199617.1|199492.1|7
1725846920000|2024-09-09 01:55:20|199636.9|199511.9|199650.4|199525.4|199661.1|199536.1|199636.9|199511.9|12
1725846930000|2024-09-09 01:55:30|199652.8|199527.8|199644.3|199519.3|199653.3|199528.3|199643.5|199518.5|8
1725846940000|2024-09-09 01:55:40|199644.7|199519.7|199641.9|199516.9|199648.1|199523.1|199641.9|199516.9|6
1725846950000|2024-09-09 01:55:50|199641.8|199516.8|199645.2|199520.2|199645.2|199520.2|199641.8|199516.8|2
1725846960000|2024-09-09 01:56:00|199647.9|199522.9|199664.8|199539.8|199666.2|199541.2|199647.9|199522.9|12
1725846970000|2024-09-09 01:56:10|199663.2|199538.2|199687.5|199562.5|199687.5|199562.5|199663.2|199538.2|6
1725846980000|2024-09-09 01:56:20|199692.7|199567.7|199678|199553|199692.7|199567.7|199678|199552.1|25
1725846990000|2024-09-09 01:56:30|199679.4|199554.4|199695.4|199570.1|199695.4|199570.1|199679.4|199554.4|11
1725847000000|2024-09-09 01:56:40|199694.8|199569.8|199677.8|199552.8|199696.7|199571.7|199677.8|199552.8|10
1725847010000|2024-09-09 01:56:50|199677.7|199552.7|199678.3|199553.3|199678.3|199553.3|199677.7|199552.7|3
1725847020000|2024-09-09 01:57:00|199678|199553|199682.8|199557.8|199686.2|199561.2|199676.7|199551.7|17
1725847030000|2024-09-09 01:57:10|199684.2|199559.2|199681|199556|199684.4|199559.4|199680.1|199555.1|11
1725847040000|2024-09-09 01:57:20|199682.5|199557.5|199680.3|199555.3|199685.2|199560.2|199678.4|199553.4|14
1725847050000|2024-09-09 01:57:30|199679.4|199554.4|199679.8|199554.8|199679.9|199554.9|199679.2|199554.2|4
1725847060000|2024-09-09 01:57:40|199679.3|199554.3|199681.6|199556.6|199681.7|199556.7|199677.8|199552.8|11
1725847070000|2024-09-09 01:57:50|199681.8|199556.8|199679.3|199554.3|199681.8|199556.8|199679.3|199554.3|5
1725847080000|2024-09-09 01:58:00|199677.9|199552.9|199662.1|199537.1|199677.9|199552.9|199653.1|199528.1|13
1725847090000|2024-09-09 01:58:10|199658.5|199533.5|199652.3|199527.3|199658.5|199533.5|199652.3|199527.3|4
1725847100000|2024-09-09 01:58:20|199656.2|199531.2|199655.7|199530.7|199656.9|199531.9|199652.2|199527.2|6
1725847110000|2024-09-09 01:58:30|199655.1|199530.1|199642.7|199517.7|199655.1|199530.1|199642.2|199517.2|4
1725847120000|2024-09-09 01:58:40|199643.1|199518.1|199641.2|199516.2|199643.1|199518.1|199641.2|199516.2|3
1725847130000|2024-09-09 01:58:50|199644.4|199519.4|199644.4|199519.4|199644.4|199519.4|199644.4|199519.4|1
1725847140000|2024-09-09 01:59:00|199644.7|199519.7|199640.7|199515.7|199650.4|199525.4|199640.7|199515.7|12
1725847150000|2024-09-09 01:59:10|199641.4|199516.4|199640.8|199515.8|199641.5|199516.5|199640.8|199515.8|16
1725847160000|2024-09-09 01:59:20|199641.5|199516.5|199640.8|199515.8|199641.5|199516.5|199640.8|199515.8|16
1725847170000|2024-09-09 01:59:30|199641.4|199516.4|199640.3|199515.3|199641.4|199516.4|199640.3|199515.3|2
1725847180000|2024-09-09 01:59:40|199635.2|199510.2|199635.2|199510.2|199635.2|199510.2|199635.2|199510.2|1
1725847190000|2024-09-09 01:59:50|199633.5|199508.5|199646.6|199521.6|199647.1|199522.1|199633.5|199508.5|9
1725847200000|2024-09-09 02:00:00|199647.1|199522.1|199646.6|199521.6|199647.1|199522.1|199643|199518|6
1725847210000|2024-09-09 02:00:10|199650.1|199525.1|199676.4|199551.4|199676.4|199551.4|199650.1|199525.1|9
1725847220000|2024-09-09 02:00:20|199675.8|199550.8|199677.7|199552.7|199677.7|199552.7|199675.7|199550.7|11
1725847230000|2024-09-09 02:00:30|199676.3|199551.3|199673.8|199548.8|199677.9|199552.9|199673.1|199548.1|6
1725847240000|2024-09-09 02:00:40|199673.1|199548.1|199676.2|199551.2|199676.3|199551.3|199673.1|199548.1|6
1725847250000|2024-09-09 02:00:50|199675.9|199550.9|199677.4|199552.4|199677.4|199552.4|199675.9|199550.9|6
1725847260000|2024-09-09 02:01:00|199676.9|199551.9|199675.9|199550.9|199676.9|199551.9|199673.1|199548.1|5
1725847270000|2024-09-09 02:01:10|199678|199553|199677.3|199552.3|199678.5|199553.5|199676.6|199551.6|7
1725847280000|2024-09-09 02:01:20|199679.1|199554.1|199674|199549|199679.1|199554.1|199674|199549|6
1725847290000|2024-09-09 02:01:30|199673.1|199548.1|199658.5|199533.5|199674.1|199549.1|199647.6|199522.6|12
1725847300000|2024-09-09 02:01:40|199655|199530|199653.8|199528.8|199658.7|199533.7|199653.8|199528.8|15
1725847310000|2024-09-09 02:01:50|199652.3|199527.3|199648.4|199523.4|199660.9|199535.9|199646.9|199521.9|14
1725847320000|2024-09-09 02:02:00|199649.8|199524.8|199657.4|199532.4|199657.7|199532.7|199649.8|199524.8|5
1725847330000|2024-09-09 02:02:10|199659.4|199534.4|199656.7|199531.7|199661.8|199536.8|199655.7|199530.7|9
1725847340000|2024-09-09 02:02:20|199658.9|199533.9|199656.6|199531.6|199658.9|199533.9|199654.3|199529.3|14
1725847350000|2024-09-09 02:02:30|199657.4|199532.4|199658.9|199533.9|199665.9|199540.9|199656.4|199531.4|15
1725847360000|2024-09-09 02:02:40|199659.3|199534.3|199667.1|199542.1|199668|199543|199657.3|199532.3|16
1725847370000|2024-09-09 02:02:50|199669.2|199544.2|199669|199544|199669.2|199544.2|199666.9|199541.9|4
1725847380000|2024-09-09 02:03:00|199668.7|199543.7|199665.9|199540.9|199669.9|199544.9|199665.7|199540.7|7
1725847390000|2024-09-09 02:03:10|199671.1|199546.1|199667|199542|199672.3|199547.3|199664.8|199539.8|11
1725847400000|2024-09-09 02:03:20|199668.1|199543.1|199667.9|199542.9|199668.9|199543.9|199667.1|199542.1|9
1725847410000|2024-09-09 02:03:30|199666.4|199541.4|199666.9|199541.9|199669.5|199544.5|199666.2|199541.2|9
1725847420000|2024-09-09 02:03:40|199668.2|199543.2|199669.1|199544.1|199670|199545|199667.2|199542.2|13
1725847430000|2024-09-09 02:03:50|199670.3|199545.3|199668.6|199543.6|199670.3|199545.3|199668.4|199543.4|4
1725847440000|2024-09-09 02:04:00|199670.2|199545.2|199687|199562|199688.5|199563.5|199670.2|199545.2|5
1725847450000|2024-09-09 02:04:10|199688.4|199563.4|199712.6|199587.6|199714.7|199589.7|199688.4|199563.4|8
1725847460000|2024-09-09 02:04:20|199712.5|199587.5|199732.4|199607.4|199732.6|199607.6|199710.4|199585.4|19
1725847470000|2024-09-09 02:04:30|199734.4|199609.4|199749.9|199624.9|199752.9|199627.9|199734.4|199609.4|14
1725847480000|2024-09-09 02:04:40|199748.8|199623.8|199744|199619|199749.8|199624.8|199743.5|199618.5|9
1725847490000|2024-09-09 02:04:50|199744.6|199619.6|199744|199619|199744.7|199619.7|199743.6|199618.6|4
1725847500000|2024-09-09 02:05:00|199744.7|199619.7|199746.8|199621.8|199750.7|199625.7|199743.9|199618.9|16
1725847510000|2024-09-09 02:05:10|199745.8|199620.8|199714.8|199589.8|199745.8|199620.8|199706.7|199581.7|11
1725847520000|2024-09-09 02:05:20|199715.5|199590.5|199705.1|199580.1|199715.5|199590.5|199705.1|199580.1|13
1725847530000|2024-09-09 02:05:30|199703.7|199578.7|199714.7|199589.7|199714.9|199589.9|199703.7|199578.7|15
1725847540000|2024-09-09 02:05:40|199714.4|199589.4|199713.9|199588.9|199715.8|199590.8|199712.9|199587.9|7
1725847550000|2024-09-09 02:05:50|199715.1|199590.1|199715.9|199590.9|199716.8|199591.3|199714.1|199589.1|14
1725847560000|2024-09-09 02:06:00|199716.8|199591.8|199714.3|199589.3|199717.3|199592.3|199713.9|199588.9|16
1725847570000|2024-09-09 02:06:10|199714.1|199589.1|199702.6|199577.6|199714.5|199589.5|199701|199576|9
1725847580000|2024-09-09 02:06:20|199701|199576|199701|199576|199701|199576|199698.9|199573.9|3
1725847590000|2024-09-09 02:06:30|199697|199572|199657.4|199532.4|199697|199572|199655.3|199530.3|7
1725847600000|2024-09-09 02:06:40|199657.9|199532.9|199658.3|199533.3|199658.3|199533.3|199657.8|199532.8|3
1725847610000|2024-09-09 02:06:50|199660|199535|199659.4|199534.4|199660|199535|199659.4|199534.4|2
1725847620000|2024-09-09 02:07:00|199662.2|199537.2|199706|199581|199712.6|199587.6|199662.2|199537.2|21
1725847630000|2024-09-09 02:07:10|199705.3|199580.3|199708.1|199583.1|199719|199594|199702.8|199577.8|26
1725847640000|2024-09-09 02:07:20|199707.1|199582.1|199708.6|199583.6|199709.9|199584.9|199704.6|199579.6|11
1725847650000|2024-09-09 02:07:30|199710|199585|199709.4|199584.4|199710|199585|199705.1|199580.1|11
1725847660000|2024-09-09 02:07:40|199708.6|199583.6|199709|199584|199711.3|199586.3|199705.3|199580.3|11
1725847670000|2024-09-09 02:07:50|199710|199585|199721.1|199596.1|199721.1|199596.1|199697.6|199572.6|16
1725847680000|2024-09-09 02:08:00|199719.6|199594.6|199717.6|199592.6|199719.6|199594.6|199716.9|199591.9|15
1725847690000|2024-09-09 02:08:10|199717.9|199592.9|199680.4|199555.4|199717.9|199592.9|199680.1|199555.1|12
1725847700000|2024-09-09 02:08:20|199681.8|199556.8|199681.8|199556.8|199681.8|199556.8|199681.8|199556.8|1
1725847710000|2024-09-09 02:08:30|199683.1|199558.1|199683.1|199558.1|199683.1|199558.1|199683.1|199558.1|1
1725847720000|2024-09-09 02:08:40|199681.9|199556.9|199683.3|199558.3|199683.3|199558.3|199681.9|199556.9|2
1725847740000|2024-09-09 02:09:00|199685.1|199560.1|199683.4|199558.4|199685.1|199560.1|199683.4|199558.4|2
1725847750000|2024-09-09 02:09:10|199680.5|199555.5|199680.5|199555.5|199680.5|199555.5|199680.5|199555.5|1
1725847760000|2024-09-09 02:09:20|199680.7|199555.7|199680.7|199555.7|199680.7|199555.7|199680.7|199555.7|1
1725847770000|2024-09-09 02:09:30|199681.5|199556.5|199681.9|199556.9|199681.9|199556.9|199681.5|199556.5|2
1725847780000|2024-09-09 02:09:40|199682.8|199557.8|199685|199560|199685|199560|199682.8|199557.8|2
1725847790000|2024-09-09 02:09:50|199685.1|199560.1|199685.1|199560.1|199685.1|199560.1|199685.1|199560.1|1
1725847810000|2024-09-09 02:10:10|199683.7|199558.7|199683.7|199558.7|199683.7|199558.7|199683.7|199558.7|1
1725847820000|2024-09-09 02:10:20|199681.6|199556.6|199683.1|199558.1|199683.1|199558.1|199681.6|199556.6|4
1725847830000|2024-09-09 02:10:30|199683.5|199558.5|199683.5|199558.5|199683.5|199558.5|199683.5|199558.5|1
1725847840000|2024-09-09 02:10:40|199681.3|199556.3|199674.5|199549.5|199681.3|199556.3|199673.8|199548.8|3
1725847850000|2024-09-09 02:10:50|199675.7|199550.7|199681.1|199556.1|199684.5|199559.5|199675.7|199550.7|6
1725847860000|2024-09-09 02:11:00|199678.9|199553.9|199680.6|199555.6|199681.7|199556.7|199678.9|199553.9|7
1725847870000|2024-09-09 02:11:10|199681.5|199556.5|199680.8|199555.8|199681.7|199556.7|199680.3|199555.3|7
1725847880000|2024-09-09 02:11:20|199680.3|199555.3|199681.5|199556.5|199681.5|199556.5|199677.6|199552.6|4
1725847890000|2024-09-09 02:11:30|199680.9|199555.9|199682.9|199557.9|199683|199558|199680.9|199555.9|3
1725847900000|2024-09-09 02:11:40|199682.6|199557.6|199682.9|199557.9|199683.5|199558.5|199682.6|199557.6|3
1725847910000|2024-09-09 02:11:50|199680.2|199555.2|199677.7|199552.7|199680.2|199555.2|199677.7|199552.7|2
1725847920000|2024-09-09 02:12:00|199674.5|199549.5|199652.5|199527.5|199674.5|199549.5|199652.5|199527.5|7
1725847930000|2024-09-09 02:12:10|199650.8|199525.8|199647.9|199522.9|199650.8|199525.8|199647.9|199522.9|6
1725847940000|2024-09-09 02:12:20|199649.1|199524.1|199644.8|199519.8|199649.1|199524.1|199644.8|199519.8|3
1725847950000|2024-09-09 02:12:30|199645.5|199520.5|199644.2|199519.2|199645.5|199520.5|199644.2|199519.2|4
1725847960000|2024-09-09 02:12:40|199644.8|199519.8|199637.2|199512.2|199644.8|199519.8|199637.2|199512.2|2
1725847970000|2024-09-09 02:12:50|199636.6|199511.6|199638.8|199513.8|199639.4|199514.4|199636|199511|7
1725847980000|2024-09-09 02:13:00|199640.5|199515.5|199646.2|199521.2|199646.9|199521.9|199640.5|199515.5|4
1725847990000|2024-09-09 02:13:10|199646.9|199521.9|199646.9|199521.9|199646.9|199521.9|199646.1|199521.1|3
1725848000000|2024-09-09 02:13:20|199646.1|199521.1|199646|199521|199646.9|199521.9|199646|199521|9
1725848010000|2024-09-09 02:13:30|199646.8|199521.8|199646.9|199521.9|199647|199522|199645.6|199520.6|6
1725848020000|2024-09-09 02:13:40|199645.5|199520.5|199645.5|199520.5|199645.5|199520.5|199645.5|199520.5|1
1725848030000|2024-09-09 02:13:50|199635.1|199510.1|199633.7|199508.7|199635.1|199510.1|199633.7|199508.7|6
1725848040000|2024-09-09 02:14:00|199635.1|199510.1|199635.1|199510.1|199635.1|199510.1|199633.7|199508.7|6
1725848050000|2024-09-09 02:14:10|199636.5|199509|199634.3|199504.4|199636.5|199509|199634.3|199504.4|2
1725848060000|2024-09-09 02:14:20|199634.5|199509.5|199635.3|199509.6|199635.3|199509.6|199634.5|199509.5|2
1725848070000|2024-09-09 02:14:30|199637.5|199512.5|199653.5|199528.5|199654.6|199529.6|199637.5|199512.5|9
1725848080000|2024-09-09 02:14:40|199654.9|199529.9|199652.1|199527.1|199654.9|199529.9|199652.1|199527.1|5
1725848090000|2024-09-09 02:14:50|199650.7|199525.7|199652.2|199527.2|199652.2|199527.2|199650.7|199525.7|2
1725848100000|2024-09-09 02:15:00|199649.6|199524.6|199648.5|199523.5|199649.6|199524.6|199646.6|199521.6|4
1725848110000|2024-09-09 02:15:10|199646.5|199521.5|199645.9|199520.9|199646.5|199521.5|199645.9|199520.9|2
1725848120000|2024-09-09 02:15:20|199643.2|199518.2|199644.6|199519.6|199644.6|199519.6|199643.2|199518.2|2
1725848130000|2024-09-09 02:15:30|199644.5|199519.5|199644.5|199519.5|199644.5|199519.5|199644.5|199519.5|1
1725848140000|2024-09-09 02:15:40|199644.6|199519.6|199646.6|199521.6|199650.8|199525.8|199644.6|199519.6|4
1725848150000|2024-09-09 02:15:50|199645.1|199520.1|199644|199519|199645.7|199520.7|199644|199519|3
1725848160000|2024-09-09 02:16:00|199603.3|199478.3|199607.6|199482.6|199608.6|199483.6|199603.3|199478.3|10
1725848170000|2024-09-09 02:16:10|199607.7|199482.7|199608.4|199483.4|199608.5|199483.5|199607.5|199482.5|4
1725848180000|2024-09-09 02:16:20|199607.6|199482.6|199570|199445|199608.6|199483.6|199569.3|199444.3|6
1725848190000|2024-09-09 02:16:30|199572|199447|199574.8|199449.8|199574.8|199449.8|199572|199447|4
1725848200000|2024-09-09 02:16:40|199573.6|199448.6|199574.7|199449.7|199574.7|199449.7|199573.6|199448.6|2
1725848210000|2024-09-09 02:16:50|199576.6|199451.6|199615.2|199490.2|199617|199492|199575|199450|11
1725848220000|2024-09-09 02:17:00|199615.7|199490.7|199617|199492|199618|199493|199615.2|199490.2|16
1725848230000|2024-09-09 02:17:10|199619.5|199494.5|199640|199515|199644|199519|199619.5|199494.5|10
1725848260000|2024-09-09 02:17:40|199644.4|199519.4|199691.1|199566.1|199694.5|199569.5|199642.9|199517.9|18
1725848270000|2024-09-09 02:17:50|199693.2|199568.2|199694.1|199569.1|199695.4|199570.4|199691.9|199566.9|16
1725848280000|2024-09-09 02:18:00|199695.1|199570.1|199694.2|199569.2|199699.4|199574.4|199690.8|199565.8|25
1725848290000|2024-09-09 02:18:10|199695.4|199570.4|199700.8|199575.8|199701.4|199576.4|199695.4|199570.4|13
1725848300000|2024-09-09 02:18:20|199702.3|199577.3|199703|199578|199703|199578|199698.8|199573.8|11
1725848310000|2024-09-09 02:18:30|199702.8|199577.8|199702.1|199577.1|199704.4|199579.4|199702.1|199577.1|7
1725848320000|2024-09-09 02:18:40|199703.8|199578.8|199702.2|199577.2|199703.8|199578.8|199702.1|199577.1|5
1725848330000|2024-09-09 02:18:50|199701.9|199576.9|199702.7|199577.7|199703.2|199578.2|199701.9|199576.9|7
1725848340000|2024-09-09 02:19:00|199702.1|199577.1|199731.1|199606.1|199734.5|199609.5|199702.1|199577.1|12
1725848350000|2024-09-09 02:19:10|199727.3|199602.3|199707.6|199582.6|199727.3|199602.3|199706.6|199581.6|13
1725848360000|2024-09-09 02:19:20|199706.5|199581.5|199707.1|199582.1|199707.6|199582.6|199703.5|199578.5|6
1725848370000|2024-09-09 02:19:30|199703.4|199578.4|199707.6|199582.6|199707.6|199582.6|199703.4|199578.4|7
1725848380000|2024-09-09 02:19:40|199708.6|199583.6|199735.6|199610.6|199739.7|199614.7|199707.1|199582.1|8
1725848390000|2024-09-09 02:19:50|199737.3|199612.3|199724.2|199597.5|199737.3|199612.3|199724.2|199597.5|7
1725848400000|2024-09-09 02:20:00|199728.9|199603.6|199729.3|199604.3|199732.2|199607.2|199727.7|199599.8|24
1725848410000|2024-09-09 02:20:10|199728.3|199603.3|199730.3|199596.7|199738.4|199613.4|199725.4|199596.7|12
1725848420000|2024-09-09 02:20:20|199726.8|199596.8|199727|199596.8|199727|199596.8|199726.8|199596.8|2
1725848430000|2024-09-09 02:20:30||199596.9||199596.9||199596.9||199596.9|1
1725848440000|2024-09-09 02:20:40|199728.3|199603.3|199727.5|199602.5|199729.5|199604.5|199727.5|199602.5|4
1725848450000|2024-09-09 02:20:50|199721|199594.1|199727.2|199602.2|199727.2|199602.2|199721|199594.1|4
1725848460000|2024-09-09 02:21:00|199724|199599|199736|199611|199736|199611|199718.2|199593.2|26
1725848470000|2024-09-09 02:21:10|199735.2|199610.2|199734.1|199609.1|199735.4|199610.4|199733.8|199608.8|9
1725848480000|2024-09-09 02:21:20|199733.2|199608.2|199738.6|199613.6|199738.6|199613.6|199733.2|199608.2|3
1725848490000|2024-09-09 02:21:30|199738.5|199613.5|199734.3|199609.3|199739.4|199614.4|199734.3|199609.3|9
1725848500000|2024-09-09 02:21:40|199735.4|199610.4|199738.6|199613.6|199738.6|199613.6|199735.3|199610.3|9
1725848520000|2024-09-09 02:22:00|199738.3|199613.3|199732.3|199607.3|199738.3|199613.3|199721.9|199596.9|11
1725848530000|2024-09-09 02:22:10|199730.5|199605.5|199731.1|199606.1|199731.6|199606.6|199730.5|199605.5|5
1725848540000|2024-09-09 02:22:20|199732.4|199607.4|199730.4|199605.4|199732.9|199607.9|199730.2|199605.2|11
1725848550000|2024-09-09 02:22:30|199731|199606|199730.4|199605.4|199731|199606|199730.4|199605.4|2
1725848560000|2024-09-09 02:22:40|199731|199606|199730.2|199605.2|199731|199606|199730.2|199605.2|9
1725848570000|2024-09-09 02:22:50|199730.6|199605.6|199730.6|199605.6|199730.7|199605.7|199727.9|199602.9|13
1725848580000|2024-09-09 02:23:00|199730|199605|199729.3|199604.3|199730.5|199605.5|199729.3|199604.3|6
1725848590000|2024-09-09 02:23:10|199726.4|199601.4|199726.2|199601.2|199726.4|199601.4|199726.2|199601.2|2
1725848600000|2024-09-09 02:23:20|199728.9|199603.9|199729.6|199604.6|199730.1|199605.1|199728.9|199603.9|3
1725848610000|2024-09-09 02:23:30|199727.3|199602.3|199728.1|199603.1|199730.6|199605.6|199726.4|199601.4|8
1725848620000|2024-09-09 02:23:40|199729.1|199604.1|199729|199604|199729.1|199604.1|199728.1|199603.1|3
1725848630000|2024-09-09 02:23:50|199728.8|199603.8|199728.8|199603.8|199728.8|199603.8|199728.8|199603.8|1
1725848640000|2024-09-09 02:24:00|199725.4|199600.4|199724.7|199599.7|199728.8|199603.8|199722.6|199597.6|9
1725848650000|2024-09-09 02:24:10|199724|199599|199729.6|199604.6|199729.6|199604.6|199722.6|199597.6|17
1725848660000|2024-09-09 02:24:20|199729.4|199604.4|199729.4|199604.4|199729.4|199604.4|199729.4|199604.4|1
1725848670000|2024-09-09 02:24:30|199729.5|199604.5|199729.5|199604.5|199729.5|199604.5|199729.5|199604.5|1
1725848680000|2024-09-09 02:24:40|199728.4|199603.4|199729.1|199604.1|199729.1|199604.1|199724.8|199599.8|5
1725848690000|2024-09-09 02:24:50|199729.6|199604.6|199730.7|199605.7|199731.4|199606.4|199729.6|199604.6|4
1725848700000|2024-09-09 02:25:00|199729.4|199604.4|199730.2|199605.2|199732.3|199607.3|199728.3|199603.3|9
1725848710000|2024-09-09 02:25:10|199732.9|199607.9|199733|199608|199733|199608|199732.9|199607.9|2
1725848720000|2024-09-09 02:25:20|199733.7|199608.7|199735.2|199610.2|199736.7|199611.7|199733.7|199608.7|8
1725848730000|2024-09-09 02:25:30|199734.2|199609.2|199734.2|199609.2|199735.2|199610.2|199734.1|199609.1|7
1725848740000|2024-09-09 02:25:40|199728.8|199603.8|199730|199605|199731.8|199606.8|199726|199601|4
1725848750000|2024-09-09 02:25:50|199732.2|199607.2|199745.8|199612.2|199752.5|199627.5|199732.2|199605.4|14
1725848760000|2024-09-09 02:26:00|199742|199617|199745.4|199613|199745.4|199617|199738.4|199613|5
1725848770000|2024-09-09 02:26:10|199751.9|199606.4|199749.1|199609.6|199751.9|199610.8|199749.1|199606.4|3
1725848780000|2024-09-09 02:26:20|199750.1|199606.6|199750.1|199608.9|199750.1|199608.9|199750.1|199606.6|2
1725848790000|2024-09-09 02:26:30|199749.4|199611|199749.4|199623.9|199757.7|199630.5|199749.4|199611|4
1725848800000|2024-09-09 02:26:40|199749.5|199622.4|199747.5|199610.6|199749.5|199622.4|199745.6|199598.1|5
1725848810000|2024-09-09 02:26:50|199746.7|199609|199746.3|199609.5|199746.7|199610.1|199746.3|199609|3
1725848820000|2024-09-09 02:27:00|199746.4|199607.7|199686.1|199561.1|199746.4|199607.7|199682.5|199557.5|14
1725848830000|2024-09-09 02:27:10|199684.9|199559.9|199685.5|199560.5|199685.5|199560.5|199684.6|199559.6|14
1725848840000|2024-09-09 02:27:20|199684.6|199559.6|199685.5|199560.5|199685.5|199560.5|199684.6|199559.6|19
1725848850000|2024-09-09 02:27:30|199684.6|199559.6|199684.7|199557.5|199687.9|199560.5|199669.8|199544.8|19
1725848860000|2024-09-09 02:27:40|199682.9|199557.1|199684.7|199557.5|199684.7|199558.1|199681.6|199555.5|10
1725848870000|2024-09-09 02:27:50|199683.4|199558.3|199684.6|199557.5|199684.6|199558.3|199683.4|199557.5|2
1725848880000|2024-09-09 02:28:00|199683.9|199558.9|199671.5|199546.5|199684.7|199559.1|199671.5|199546.5|5
1725848900000|2024-09-09 02:28:20|199672.7|199547.7|199686.1|199561.1|199686.1|199561.1|199672.7|199547.7|2
1725848910000|2024-09-09 02:28:30|199686.7|199561.7|199686.7|199561.7|199686.7|199561.7|199686.7|199561.7|1
1725848920000|2024-09-09 02:28:40|199687.1|199560.5|199686.2|199561.2|199687.1|199561.2|199685.8|199560.5|3
1725848930000|2024-09-09 02:28:50|199685.5|199560.4|199672.1|199547.1|199685.8|199560.8|199672.1|199547.1|4
1725848940000|2024-09-09 02:29:00|199679.8|199554.8|199688.1|199563.1|199692|199567|199679.8|199554.8|5
1725848950000|2024-09-09 02:29:10|199689.5|199564.5|199688|199563|199689.5|199564.5|199688|199563|2
1725848960000|2024-09-09 02:29:20|199691.5|199566.5|199688.3|199563|199692.4|199567.4|199688.3|199562.7|11
1725848970000|2024-09-09 02:29:30|199689.9|199564.9|199688.1|199563|199689.9|199564.9|199688.1|199563|3
1725848980000|2024-09-09 02:29:40|199691.9|199566.9|199692.2|199567.2|199692.2|199567.2|199688.2|199562.7|4
1725848990000|2024-09-09 02:29:50|199689.5|199564.5|199680.2|199555.2|199689.5|199564.5|199675.8|199550.8|7
1725849000000|2024-09-09 02:30:00|199685.5|199560.5|199723.9|199598.9|199723.9|199598.9|199685.5|199560.5|5
1725849010000|2024-09-09 02:30:10|199726.9|199601.9|199726.9|199601.9|199726.9|199601.9|199726.9|199601.9|1
1725849030000|2024-09-09 02:30:30|199725.9|199600.9|199725.9|199600.9|199725.9|199600.9|199725.9|199600.9|1
1725849040000|2024-09-09 02:30:40|199717.8|199592.8|199717.8|199592.8|199717.8|199592.8|199717.8|199592.8|1
1725849050000|2024-09-09 02:30:50|199717.9|199592.9|199725.2|199600.2|199726.6|199601.6|199717.9|199592.9|7
1725849060000|2024-09-09 02:31:00|199721.9|199596.9|199726.1|199601.1|199727.2|199602.2|199721.9|199596.9|17
1725849070000|2024-09-09 02:31:10|199726.2|199601.2|199726.2|199601.2|199727|199602|199726.2|199601.2|3
1725849080000|2024-09-09 02:31:20|199725.8|199600.8|199728.9|199603.9|199733.4|199608.4|199725.8|199600.8|14
1725849090000|2024-09-09 02:31:30|199727|199602|199726.8|199601.8|199729.7|199604.7|199726.3|199601.3|6
1725849100000|2024-09-09 02:31:40|199730.3|199605.3|199726.9|199601.9|199734.6|199609.6|199726.9|199601.9|11
1725849110000|2024-09-09 02:31:50|199731.1|199606.1|199726.7|199601.7|199732.2|199607.2|199726.7|199601.7|7
1725849130000|2024-09-09 02:32:10|199729.4|199604.4|199730.9|199605.9|199731.2|199606.2|199726.3|199601.3|10
1725849140000|2024-09-09 02:32:20|199731|199606|199730.2|199605.2|199731|199606|199730.2|199605.2|2
1725849150000|2024-09-09 02:32:30|199732.3|199607.3|199729.8|199604.8|199732.3|199607.3|199729.8|199604.8|3
1725849160000|2024-09-09 02:32:40|199736.1|199611.1|199737.1|199612.1|199737.1|199612.1|199736.1|199611.1|2
1725849170000|2024-09-09 02:32:50|199736.2|199611.2|199737.4|199612.4|199737.4|199612.4|199736.2|199611.2|3
1725849200000|2024-09-09 02:33:20|199736.6|199611.6|199736.2|199611.2|199737.1|199612.1|199735.8|199610.8|5
1725849210000|2024-09-09 02:33:30|199732.6|199607.6|199732.6|199607.6|199732.6|199607.6|199732.6|199607.6|1
1725849220000|2024-09-09 02:33:40|199734.3|199609.3|199734.3|199609.3|199734.3|199609.3|199734.3|199609.3|1
1725849230000|2024-09-09 02:33:50|199736.9|199611.9|199737.5|199612.5|199737.5|199612.5|199734.4|199609.4|5
1725849240000|2024-09-09 02:34:00|199738|199613|199741.2|199616.2|199741.2|199616.2|199738|199613|6
1725849250000|2024-09-09 02:34:10|199740.7|199615.7|199737.5|199612.5|199740.7|199615.7|199737.5|199612.5|3
1725849260000|2024-09-09 02:34:20|199740|199615|199740|199615|199740|199615|199740|199615|1
1725849270000|2024-09-09 02:34:30|199747.3|199622.3|199741|199616|199747.3|199622.3|199741|199616|2
1725849280000|2024-09-09 02:34:40|199738.5|199613.5|199738.5|199613.5|199738.5|199613.5|199738.5|199613.5|1
1725849290000|2024-09-09 02:34:50|199741.1|199616.1|199741.1|199616.1|199741.1|199616.1|199741.1|199616.1|1
1725849310000|2024-09-09 02:35:10|199739.3|199614.3|199733.1|199608.1|199739.3|199614.3|199733.1|199608.1|3
1725849320000|2024-09-09 02:35:20|199739.3|199614.3|199739.3|199614.3|199739.3|199614.3|199739.3|199614.3|1
1725849360000|2024-09-09 02:36:00|199735.5|199610.5|199697.4|199572.4|199738.8|199613.8|199694.6|199569.6|12
1725849370000|2024-09-09 02:36:10|199696.7|199571.7|199698|199573|199698|199573|199695.3|199570.3|12
1725849380000|2024-09-09 02:36:20|199700.3|199575.3|199700.3|199575.3|199700.3|199575.3|199700.3|199575.3|1
1725849390000|2024-09-09 02:36:30|199701.1|199576.1|199700.4|199575.4|199701.1|199576.1|199700.4|199575.4|2
1725849400000|2024-09-09 02:36:40|199701.4|199576.4|199700.4|199575.4|199701.9|199576.9|199700.4|199575.4|4
1725849410000|2024-09-09 02:36:50|199702|199577|199703|199578|199703|199578|199702|199577|2
1725849440000|2024-09-09 02:37:20|199704.7|199579.7|199694.5|199569.5|199704.7|199579.7|199694.5|199569.5|3
1725849450000|2024-09-09 02:37:30|199697.1|199572.1|199700.4|199575.4|199703.8|199578.8|199697.1|199572.1|4
1725849460000|2024-09-09 02:37:40|199701.9|199576.9|199702|199577|199703.7|199578.7|199701.9|199576.9|3
1725849470000|2024-09-09 02:37:50|199703.7|199578.7|199701.7|199576.7|199703.7|199578.7|199700.9|199575.9|4
1725849480000|2024-09-09 02:38:00|199700|199575|199700|199575|199700|199575|199700|199575|1
1725849490000|2024-09-09 02:38:10|199700.3|199575.3|199700.3|199575.3|199700.3|199575.3|199700.3|199575.3|1
1725849500000|2024-09-09 02:38:20|199699.9|199574.9|199699.9|199574.9|199699.9|199574.9|199699.9|199574.9|1
1725849540000|2024-09-09 02:39:00|199693.9|199568.9|199694.3|199569.3|199695.1|199570.1|199693.9|199568.9|3
1725849560000|2024-09-09 02:39:20|199696.1|199571.1|199696.1|199571.1|199696.1|199571.1|199696.1|199571.1|1
1725849570000|2024-09-09 02:39:30|199695.2|199570.2|199695.2|199570.2|199695.2|199570.2|199695.2|199570.2|1
1725849600000|2024-09-09 02:40:00|199694.6|199569.6|199701.2|199576.2|199702.6|199577.6|199694.6|199569.6|6
1725849610000|2024-09-09 02:40:10|199702.8|199577.8|199701.6|199576.6|199702.8|199577.8|199701.3|199576.3|3
1725849620000|2024-09-09 02:40:20|199699|199574|199752.3|199524.9|199752.7|199574|199698.2|199523.8|22
1725849630000|2024-09-09 02:40:30|199753.3||199751.3||199753.7||199751.3||8
1725849640000|2024-09-09 02:40:40|199752.3|199526.6|199726.6|199533.1|199752.3|199535.1|199719.7|199526.6|22
1725849650000|2024-09-09 02:40:50|199724.1|199533.6|199728.4|199535.1|199730.3|199537.7|199721.3|199532.5|18
1725849660000|2024-09-09 02:41:00|199731.3|199534.5|199731.3|199534.5|199731.3|199534.5|199720.9|199534.5|7
1725849670000|2024-09-09 02:41:10|199731.9|199533.8|199754.4|199571.9|199760.2|199580.5|199731.9|199533.8|21
1725849680000|2024-09-09 02:41:20|199754.8|199568.2|199759.7|199554|199768.1|199570.7|199753.9|199554|12
1725849690000|2024-09-09 02:41:30|199757.7|199554.3|199758.1|199552.7|199760.4|199554.3|199757.6|199549.8|12
1725849700000|2024-09-09 02:41:40|199759|199550.7|199758.9|199551|199759.8|199551|199758.9|199550.7|3
1725849710000|2024-09-09 02:41:50|199773|199556.4|199761.3|199552.4|199773|199556.4|199759.1|199549.5|6
1725849720000|2024-09-09 02:42:00|199773.7|199556.7|199769.8|199564.6|199776.6|199564.6|199761.1|199551.3|10
1725849730000|2024-09-09 02:42:10|199776.3|199562.8|199778.9|199555.4|199796.2|199564.2|199767.7|199512.8|14
1725849740000|2024-09-09 02:42:20|199779.3|199553.9|199779.3|199553.9|199779.3|199553.9|199779.3|199553.9|1
1725849750000|2024-09-09 02:42:30|199779.8|199551.9|199779.2|199555.4|199795.4|199555.4|199779.1|199518.1|4
1725849760000|2024-09-09 02:42:40|199795.5|199518.1|199796.7|199513.8|199797.2|199555.7|199779.1|199512.8|6
1725849770000|2024-09-09 02:42:50|199798.5|199514.1|199796.9|199513.4|199798.5|199514.1|199796.9|199513.4|2
1725849800000|2024-09-09 02:43:20|199803.4|199522|199802.3|199492.3|199803.4|199522|199802.3|199492.3|3
1725849820000|2024-09-09 02:43:40|199781.1|199573|199797.1|199510.5|199805.1|199573|199778.2|199510.5|8
1725849830000|2024-09-09 02:43:50|199800.5|199512.7|199804|199506.7|199813|199545.7|199769|199506.7|14
1725849840000|2024-09-09 02:44:00|199802|199505.7|199806|199508.7|199809|199543.3|199768|199502.7|19
1725849850000|2024-09-09 02:44:10|199808|199509|199807|199508.3|199810|199509.3|199807|199508.3|5
1725849860000|2024-09-09 02:44:20|199809|199508.7|199764|199505|199809|199540.7|199764|199505|9
1725849870000|2024-09-09 02:44:30|199808|199504.7|199809|199505|199809|199505|199808|199504.7|2
1725849880000|2024-09-09 02:44:40|199764|199540.3|199809|199505.3|199809|199540.3|199764|199504.7|6
1725849890000|2024-09-09 02:44:50|199764|199540.7|199765|199544.3|199765|199544.3|199764|199506|9
1725849900000|2024-09-09 02:45:00|199811|199510.3|199786.7|199588|199812|199588|199767|199510.3|24
1725849910000|2024-09-09 02:45:10|199788.7||199782.7||199788.7||199776.7||14
1725849920000|2024-09-09 02:45:20|199780.4||199788.1||199788.1||199780.4||22
1725849930000|2024-09-09 02:45:30|199787.1|199575|199806.7|199576|199809.3|199579|199778|199574.3|24
1725849940000|2024-09-09 02:45:40|199806.3|199575.7|199868.5|199558.5|199871.5|199577.3|199806|199553.5|28
1725849950000|2024-09-09 02:45:50|199863|199553|199876.5|199566.5|199876.5|199566.5|199860.5|199550.5|28
1725849960000|2024-09-09 02:46:00|199810.3|199572.7|199810|199572|199811.7|199574.3|199778|199571.3|15
1725849970000|2024-09-09 02:46:10|199811|199572.7|199809.3|199571.7|199811|199572.7|199808|199569.7|14
1725849980000|2024-09-09 02:46:20|199809|199571.3|199804|199567.3|199809|199571.3|199803|199565.3|11
1725849990000|2024-09-09 02:46:30|199853|199545|199852|199545|199853|199545|199852|199545|2
1725850000000|2024-09-09 02:46:40|199795.3|199567|199792|199563.7|199795.3|199567|199792|199563.7|3
1725850010000|2024-09-09 02:46:50|199791|199563|199794.7|199566.7|199797.3|199570|199767|199563|19
1725850020000|2024-09-09 02:47:00|199795.7|199567.7|199794|199566.3|199795.7|199567.7|199793|199565.3|15
1725850030000|2024-09-09 02:47:10|199785.3|199559|199756|199554|199785.3|199567|199756|199553.3|23
1725850040000|2024-09-09 02:47:20|199781.3|199567|199756|199555.7|199781.3|199567|199756|199553.3|27
1725850050000|2024-09-09 02:47:30||199556||199555||199567||199554|23
1725850060000|2024-09-09 02:47:40|199834|199554|199797.7|199563|199836|199563|199766|199524|21
1725850070000|2024-09-09 02:47:50|199797|199563.3|199791.7|199580|199797|199580|199766|199559|17
1725850080000|2024-09-09 02:48:00|199791.5||199793.1||199793.1||199791.5||3
1725850090000|2024-09-09 02:48:10|199790.7|199590|199793.5|199602|199797.9|199602|199790.6|199590|7
1725850100000|2024-09-09 02:48:20|199796.2|199584|199761.2|199578|199796.2|199586.2|199761.2|199578|17
1725850110000|2024-09-09 02:48:30|199760.4|199579.1|199752.4|199593.6|199761.4|199593.6|199752.4|199578.3|24
1725850120000|2024-09-09 02:48:40|199752.5|199592.5|199720.1|199468|199767|199602|199709|199468|30
1725850130000|2024-09-09 02:48:50|199727.1|199449.3|199707|199486.5|199727.1|199486.5|199705.4|199449.3|12
1725850140000|2024-09-09 02:49:00|199706.9|199495.5|199706.5|199498|199706.9|199498|199706.2|199494.2|10
1725850150000|2024-09-09 02:49:10|199705.7|199499.3|199704.6|199503|199713.4|199503|199704.1|199499.3|16
1725850160000|2024-09-09 02:49:20|199704.2|199503.4|199695.2|199499.1|199711.3|199503.4|199695.2|199498.7|6
1725850170000|2024-09-09 02:49:30|199705|199503.8|199717.3|199490.1|199767.8|199513.3|199686.4|199441.4|19
1725850180000|2024-09-09 02:49:40|199726.1|199488.8|199716.4|199491.6|199726.1|199491.6|199716.4|199488.8|4
1725850190000|2024-09-09 02:49:50|199716.3|199491.8|199716.3|199491.8|199716.3|199491.8|199716.3|199491.8|1
1725850200000|2024-09-09 02:50:00|199725|199490.9|199702|199487.3|199728.8|199492.3|199702|199487.3|9
1725850210000|2024-09-09 02:50:10|199701.7|199485.7|199687.3|199485.6|199705.3|199493.6|199687.3|199481.5|9
1725850220000|2024-09-09 02:50:20|199701.4|199482.8|199716.1|199489.1|199718.2|199490.7|199687|199482.8|13
1725850230000|2024-09-09 02:50:30|199706.8|199489.5|199714.5|199495.3|199718|199495.3|199705.9|199487.3|12
1725850240000|2024-09-09 02:50:40|199704.2|199498.6|199704.1|199499.3|199717.7|199499.3|199704.1|199489.5|18
1725850250000|2024-09-09 02:50:50|199705.5|199490.3|199732.6|199474.3|199733.7|199498.8|199682.2|199470.3|22
1725850260000|2024-09-09 02:51:00|199732.7|199472.7|199709.7|199569.5|199732.7|199569.5|199707.5|199470.2|17
1725850270000|2024-09-09 02:51:10|199709.6|199568.8|199709.5|199569|199709.6|199569|199709.5|199568.8|2
1725850280000|2024-09-09 02:51:20|199708.3|199569.3|199700.5|199575.5|199708.3|199575.5|199700.5|199568.9|7
1725850290000|2024-09-09 02:51:30|199700.6|199575.6|199700.1|199575.1|199700.6|199575.6|199700.1|199575.1|2
1725850300000|2024-09-09 02:51:40|199700.2|199575.2|199700.3|199575.3|199700.3|199575.3|199700.2|199575.2|2
1725850310000|2024-09-09 02:51:50|199700.1|199575.1|199700.1|199575.1|199700.1|199575.1|199700.1|199575.1|1
1725850320000|2024-09-09 02:52:00|199700.3|199575.3|199695.2|199565.8|199700.3|199575.3|199694.8|199564.6|7
1725850340000|2024-09-09 02:52:20|199694.8|199569.7|199694.7|199566.1|199694.8|199569.7|199694.7|199566.1|2
1725850350000|2024-09-09 02:52:30|199690.7|199566.2|199690.7|199565.7|199690.7|199566.2|199690.7|199565.7|2
1725850360000|2024-09-09 02:52:40|199690.9|199565.9|199690.9|199565.9|199690.9|199565.9|199690.9|199565.9|1
1725850370000|2024-09-09 02:52:50|199689.5|199564.5|199689.6|199564.6|199690|199565|199689.2|199564.2|5
1725850380000|2024-09-09 02:53:00|199688.7|199563.7|199684.6|199559.6|199689.8|199564.8|199684.6|199559.6|6
1725850390000|2024-09-09 02:53:10|199687.2|199562.2|199685.6|199560.6|199687.2|199562.2|199684.7|199559.7|3
1725850400000|2024-09-09 02:53:20|199685.7|199560.7|199685.7|199560.7|199685.7|199560.7|199685.7|199560.7|1
1725850410000|2024-09-09 02:53:30|199694.3|199556.9|199691.7|199556.8|199695.3|199556.9|199691.7|199556.8|3
1725850420000|2024-09-09 02:53:40|199690.9|199557.1|199689.9|199559.6|199690.9|199559.6|199689.9|199557.1|3
1725850430000|2024-09-09 02:53:50|199690.1|199558.3|199690.1|199558.3|199690.1|199558.3|199690.1|199558.3|1
1725850440000|2024-09-09 02:54:00|199690.3|199559.9|199689.4|199558.5|199690.3|199559.9|199689.4|199558.5|3
1725850450000|2024-09-09 02:54:10|199693.7|199561.1|199693.7|199561.1|199693.7|199561.1|199693.7|199561.1|2
1725850480000|2024-09-09 02:54:40|199694.2|199560.5|199694.2|199563.5|199694.2|199563.5|199694.2|199560.5|3
1725850490000|2024-09-09 02:54:50|199688|199563|199691.5|199562.7|199691.5|199563|199687.4|199562.4|3
1725850500000|2024-09-09 02:55:00|199690.7|199560.2|199691|199560.3|199691|199560.3|199690.7|199560.2|2
1725850520000|2024-09-09 02:55:20|199691.1||199691.1||199691.1||199691.1||1
1725850530000|2024-09-09 02:55:30|199685.3||199685.3||199685.3||199685.3||1
1725850560000|2024-09-09 02:56:00|199680.8|199555.8|199680.8|199555.8|199680.8|199555.8|199680.8|199555.8|1
1725850580000|2024-09-09 02:56:20|199680.1|199555.1|199681.1|199556.1|199685|199560|199680.1|199555.1|5
1725850600000|2024-09-09 02:56:40|199680.2|199555.2|199681.4|199556.3|199684.9|199556.3|199680.2|199555.2|4
1725850610000|2024-09-09 02:56:50|199686.2|199560.9|199694.3|199546.6|199698.6|199560.9|199686.2|199546.6|9
1725850620000|2024-09-09 02:57:00|199692.1|199549.4|199692.1|199549.4|199692.1|199549.4|199692.1|199549.4|1
1725850630000|2024-09-09 02:57:10|199692.3|199550.9|199691.1|199556.8|199692.3|199556.8|199691.1|199550.9|2
1725850640000|2024-09-09 02:57:20|199690.9|199556|199690.7|199558.3|199690.9|199558.7|199690.7|199556|3
1725850660000|2024-09-09 02:57:40||199558.4||199558.4||199558.4||199558.4|1
1725850670000|2024-09-09 02:57:50|199690.5|199555.4|199690.5|199554.3|199690.5|199555.4|199690.5|199554.3|2
1725850680000|2024-09-09 02:58:00|199694.5|199556.5|199695.3|199565.7|199695.4|199565.7|199694.5|199556.5|4
1725850690000|2024-09-09 02:58:10|199695.2|199565.8|199694.7|199566.6|199695.2|199566.9|199694.7|199563.1|10
1725850700000|2024-09-09 02:58:20||199566.8||199566.8||199566.8||199566.8|1
1725850710000|2024-09-09 02:58:30|199694.5|199563.5|199701.8|199568.3|199711.1|199578.3|199694.3|199562.7|9
1725850740000|2024-09-09 02:59:00|199695.3|199570.3|199695.3|199570.3|199695.3|199570.3|199695.3|199570.3|1
1725850750000|2024-09-09 02:59:10|199695.9|199570.9|199695.9|199570.9|199695.9|199570.9|199695.9|199570.9|1
1725850770000|2024-09-09 02:59:30|199696|199571|199696|199571|199696|199571|199696|199571|1
1725850790000|2024-09-09 02:59:50|199704.6|199572.3|199706.4|199581.4|199714|199589|199704.6|199572.3|5
1725850800000|2024-09-09 03:00:00|199705.9|199580|199701.2|199572|199705.9|199580|199701.2|199572|2
1725850830000|2024-09-09 03:00:30|199701.1|199574.5|199691.7|199563.7|199701.1|199574.5|199691.7|199563.7|5
1725850840000|2024-09-09 03:00:40|199694.4|199566.7|199692.9|199567.1|199694.7|199567.1|199692.9|199566.7|4
1725850850000|2024-09-09 03:00:50|199693.4|199568.4|199693.4|199568.4|199693.4|199568.4|199693.4|199568.4|1
1725850860000|2024-09-09 03:01:00|199696.6|199571.6|199698.3|199573.3|199698.3|199573.3|199696.6|199571.6|5
1725850870000|2024-09-09 03:01:10|199696.3|199572.3|199696.1|199571.1|199696.3|199572.3|199696.1|199571.1|3
1725850880000|2024-09-09 03:01:20|199698.4|199573.4|199696.1|199571.1|199698.4|199573.4|199696.1|199571.1|3
1725850890000|2024-09-09 03:01:30|199697|199572|199699.2|199574.2|199699.2|199574.2|199697|199572|3
1725850900000|2024-09-09 03:01:40|199698.3|199573.3|199697.1|199572.1|199698.4|199573.4|199697.1|199572.1|5
1725850910000|2024-09-09 03:01:50|199698.6|199573.6|199697.7|199572.7|199705.9|199577.1|199697.7|199569.4|17
1725850920000|2024-09-09 03:02:00|199699|199574|199696.9|199571.9|199699.4|199574.4|199696.9|199571.9|16
1725850930000|2024-09-09 03:02:10|199696.4|199571.4|199696.2|199571.2|199697|199572|199696.2|199571.2|9
1725850940000|2024-09-09 03:02:20|199697.2|199572.2|199696.5|199571.5|199697.2|199572.2|199696.2|199571.2|7
1725850950000|2024-09-09 03:02:30|199696.2|199571.2|199696.5|199571.5|199697.3|199572.3|199696.2|199571.2|6
1725850960000|2024-09-09 03:02:40|199696|199571|199694.8|199569.8|199697.6|199572.6|199694.8|199569.8|7
1725850970000|2024-09-09 03:02:50|199694.9|199569.9|199693.6|199568.6|199696|199571|199693.6|199568.6|5
1725850980000|2024-09-09 03:03:00|199694.6|199569.6|199693.3|199568.3|199694.6|199569.6|199693.3|199568.3|5
1725850990000|2024-09-09 03:03:10|199693|199568|199693|199568|199693|199568|199693|199568|1
1725851000000|2024-09-09 03:03:20|199693.6|199568.6|199693.6|199568.6|199693.6|199568.6|199693.6|199568.6|1
1725851010000|2024-09-09 03:03:30|199694.4|199569.4|199694.4|199569.4|199694.4|199569.4|199694.4|199569.4|1
1725851030000|2024-09-09 03:03:50|199696.4|199571.4|199696.4|199571.4|199696.4|199571.4|199696.4|199571.4|1
1725851050000|2024-09-09 03:04:10|199695.2|199567.8|199702.5|199577.5|199702.5|199577.5|199695.2|199567.8|2
1725851060000|2024-09-09 03:04:20|199702.6|199577.6|199702.6|199577.6|199702.6|199577.6|199702.6|199577.6|1
1725851080000|2024-09-09 03:04:40|199699.5|199574.5|199699.5|199574.5|199699.5|199574.5|199699.5|199574.5|1
1725851100000|2024-09-09 03:05:00|199699.6|199574.6|199699.6|199574.6|199699.6|199574.6|199699.6|199574.6|1
1725851130000|2024-09-09 03:05:30|199699.4|199574.4|199699.4|199574.4|199699.4|199574.4|199699.4|199574.4|1
1725851140000|2024-09-09 03:05:40|199701.4|199576.4|199701.4|199576.4|199701.4|199576.4|199701.4|199576.4|1
1725851150000|2024-09-09 03:05:50|199705|199580|199651.6|199526.6|199705|199580|199645.6|199520.6|9
1725851160000|2024-09-09 03:06:00|199651.2|199526.2|199645.2|199520.2|199651.7|199526.7|199645.2|199520.2|4
1725851180000|2024-09-09 03:06:20|199641.9|199516.9|199637.8|199512.8|199641.9|199516.9|199635.9|199510.9|5
1725851190000|2024-09-09 03:06:30|199637.1|199512.1|199643|199518|199643|199518|199637.1|199512.1|3
1725851200000|2024-09-09 03:06:40|199643.1|199518.1|199643.1|199518.1|199643.1|199518.1|199643.1|199518.1|1
1725851220000|2024-09-09 03:07:00|199645.6|199520.6|199651|199526|199651|199526|199645.6|199520.6|3
1725851230000|2024-09-09 03:07:10|199651.9|199526.9|199652.2|199527.2|199653.9|199528.9|199651.7|199526.7|4
1725851260000|2024-09-09 03:07:40|199647.4|199522.4|199649.9|199524.9|199651.4|199526.4|199647.4|199522.4|4
1725851280000|2024-09-09 03:08:00|199651.3|199526.3|199653.5|199528.5|199660|199535|199651.3|199526.3|5
1725851300000|2024-09-09 03:08:20|199653.3|199528.3|199653.5|199528.5|199656.3|199531.3|199653.3|199528.3|5
1725851310000|2024-09-09 03:08:30|199652.3|199527.3|199652.3|199527.3|199652.3|199527.3|199652.3|199527.3|1
1725851330000|2024-09-09 03:08:50|199652.5|199527.5|199652.5|199527.5|199652.5|199527.5|199652.5|199527.5|1
1725851340000|2024-09-09 03:09:00|199645.7|199520.7|199644.4|199519.4|199645.7|199520.7|199644.4|199519.4|2
1725851350000|2024-09-09 03:09:10|199642|199517|199636.1|199511.1|199642|199517|199635.3|199510.3|7
1725851360000|2024-09-09 03:09:20|199635.2|199510.2|199635.6|199510.6|199636.4|199511.4|199635.2|199510.2|6
1725851370000|2024-09-09 03:09:30|199636.6|199511.6|199638.9|199513.9|199638.9|199513.9|199636.6|199511.6|2
1725851380000|2024-09-09 03:09:40|199638.1|199513.1|199640.7|199515.7|199643.1|199518.1|199638.1|199513.1|8
1725851390000|2024-09-09 03:09:50|199641.6|199516.6|199641.7|199516.7|199641.7|199516.7|199640.6|199515.6|5
1725851400000|2024-09-09 03:10:00|199642.8|199517.8|199641.3|199516.3|199643|199518|199641.3|199516.3|4
1725851410000|2024-09-09 03:10:10|199640.5|199515.5|199635.1|199510.1|199640.7|199515.7|199634.6|199509.6|7
1725851420000|2024-09-09 03:10:20|199632.6|199507.6|199635.2|199510.2|199641.7|199516.7|199627.5|199502.5|21
1725851430000|2024-09-09 03:10:30|199637.9|199512.9|199637.4|199512.4|199637.9|199512.9|199637.4|199512.4|2
1725851440000|2024-09-09 03:10:40|199637.9|199512.9|199637.9|199512.9|199637.9|199512.9|199637.4|199512.4|3
1725851450000|2024-09-09 03:10:50|199637.4|199512.4|199637.8|199512.8|199637.8|199512.8|199637.3|199512.3|3
1725851460000|2024-09-09 03:11:00|199637.2|199512.2|199631.8|199506.8|199637.7|199512.7|199631.8|199506.8|3
1725851500000|2024-09-09 03:11:40|199635.2|199510.2|199635.3|199510.3|199635.3|199510.3|199635.2|199510.2|2
1725851520000|2024-09-09 03:12:00|199634.2|199509.2|199634.2|199509.2|199634.2|199509.2|199634.2|199509.2|1
1725851530000|2024-09-09 03:12:10|199630.3|199505.3|199630.3|199505.3|199630.3|199505.3|199630.3|199505.3|1
1725851560000|2024-09-09 03:12:40|199636.5|199511.5|199636.5|199511.5|199636.5|199511.5|199636.5|199511.5|1
1725851590000|2024-09-09 03:13:10|199630.3|199505.3|199630.3|199505.3|199630.3|199505.3|199630.3|199505.3|1
1725851640000|2024-09-09 03:14:00|199629.9|199504.9|199629.9|199504.9|199629.9|199504.9|199629.9|199504.9|1
1725851660000|2024-09-09 03:14:20|199629|199504|199636.2|199511.2|199636.2|199511.2|199629|199504|3
1725851670000|2024-09-09 03:14:30|199638.7|199513.7|199669.7|199544.7|199670.1|199545.1|199638.7|199513.7|14
1725851680000|2024-09-09 03:14:40|199669.5|199544.5|199670.9|199545.9|199670.9|199545.9|199669.2|199544.2|8
1725851690000|2024-09-09 03:14:50|199670.5|199545.5|199670.3|199545.3|199670.5|199545.5|199670.3|199545.3|2
1725851700000|2024-09-09 03:15:00|199670.5|199545.5|199670.5|199545.5|199670.5|199545.5|199670.5|199545.5|1
1725851720000|2024-09-09 03:15:20|199667.8|199542.8|199658.5|199533.5|199667.8|199542.8|199658.5|199533.5|9
1725851730000|2024-09-09 03:15:30|199659.3|199534.3|199658.1|199533.1|199659.3|199534.3|199658.1|199533.1|3
1725851750000|2024-09-09 03:15:50|199659.1|199534.1|199682.8|199557.8|199686.7|199561.7|199659.1|199534.1|5
1725851760000|2024-09-09 03:16:00|199686|199561|199684.5|199559.5|199689.7|199564.7|199684.5|199559.5|8
1725851770000|2024-09-09 03:16:10|199682.5|199557.5|199682.5|199557.5|199682.5|199557.5|199682.5|199557.5|1
1725851780000|2024-09-09 03:16:20|199684.6|199559.6|199684.6|199559.6|199684.6|199559.6|199684.6|199559.6|1
1725851810000|2024-09-09 03:16:50|199682.3|199557.3|199660.7|199535.7|199723.4|199598.4|199648.1|199523.1|16
1725851820000|2024-09-09 03:17:00|199660.5|199535.5|199660.5|199535.5|199660.5|199535.5|199648.7|199523.7|3
1725851830000|2024-09-09 03:17:10|199651.7|199526.7|199654.7|199529.7|199654.7|199529.7|199651.7|199526.7|2
1725851840000|2024-09-09 03:17:20|199657.1|199532.1|199673.6|199548.6|199674.7|199549.7|199657.1|199532.1|9
1725851850000|2024-09-09 03:17:30|199673.5|199548.5|199673.8|199548.8|199673.8|199548.8|199672.9|199547.9|3
1725851860000|2024-09-09 03:17:40|199671.7|199546.7|199671.5|199546.5|199671.7|199546.7|199671.5|199546.5|2
1725851870000|2024-09-09 03:17:50|199674.1|199549.1|199684.5|199559.5|199687.8|199562.8|199674.1|199549.1|4
1725851880000|2024-09-09 03:18:00|199683.8|199558.8|199683.8|199558.8|199683.8|199558.8|199683.8|199558.8|1
1725851890000|2024-09-09 03:18:10|199681.5|199556.5|199676.9|199551.9|199681.5|199556.5|199676.7|199551.7|10
1725851900000|2024-09-09 03:18:20|199677.5|199552.5|199678.3|199553.3|199678.3|199553.3|199676.9|199551.9|3
1725851910000|2024-09-09 03:18:30|199679.8|199554.8|199675.8|199550.8|199679.8|199554.8|199675.8|199550.8|4
1725851950000|2024-09-09 03:19:10|199675.4|199550.4|199675.4|199550.4|199675.4|199550.4|199675.4|199550.4|1
1725851960000|2024-09-09 03:19:20|199668.9|199543.9|199668.9|199543.9|199668.9|199543.9|199668.9|199543.9|1
1725852020000|2024-09-09 03:20:20|199671.4|199546.4|199669.8|199544.8|199671.4|199546.4|199669.8|199544.8|2
1725852030000|2024-09-09 03:20:30|199677.2|199552.2|199708.5|199583.5|199709.1|199584.1|199677.2|199552.2|5
1725852040000|2024-09-09 03:20:40|199708.2|199583.2|199708.2|199583.2|199708.2|199583.2|199708.2|199583.2|1
1725852060000|2024-09-09 03:21:00|199708.8|199583.8|199707.8|199582.8|199709.5|199584.5|199706.2|199581.2|13
1725852070000|2024-09-09 03:21:10|199704|199579|199708.3|199583.3|199709.2|199584.2|199704|199579|3
1725852080000|2024-09-09 03:21:20|199708|199583|199707.9|199582.9|199708.7|199583.7|199707.8|199582.8|5
1725852090000|2024-09-09 03:21:30|199708.2|199583.2|199707.7|199582.7|199709.3|199584.3|199707.7|199582.7|5
1725852100000|2024-09-09 03:21:40|199707.9|199582.9|199703.3|199578.3|199709.4|199584.4|199699.8|199574.8|5
1725852110000|2024-09-09 03:21:50|199699.8|199574.8|199708.9|199583.9|199710.3|199585.3|199686.7|199561.7|11
1725852130000|2024-09-09 03:22:10|199709.4|199584.4|199709.4|199584.4|199709.4|199584.4|199709.4|199584.4|1
1725852140000|2024-09-09 03:22:20|199700.3|199575.3|199700.3|199575.3|199700.3|199575.3|199700.3|199575.3|1
1725852170000|2024-09-09 03:22:50|199701.7|199576.7|199701.7|199576.7|199701.7|199576.7|199701.7|199576.7|1
1725852190000|2024-09-09 03:23:10|199708.1|199583.1|199705.2|199580.2|199708.1|199583.1|199705.2|199580.2|2
1725852210000|2024-09-09 03:23:30|199708.1|199583.1|199708.1|199583.1|199708.1|199583.1|199708.1|199583.1|1
1725852220000|2024-09-09 03:23:40|199704.7|199579.7|199708.9|199583.9|199708.9|199583.9|199704.7|199579.7|2
1725852230000|2024-09-09 03:23:50|199709.2|199584.2|199709.2|199584.2|199709.2|199584.2|199709.2|199584.2|1
1725852250000|2024-09-09 03:24:10|199700.5|199575.5|199700.5|199575.5|199700.5|199575.5|199700.5|199575.5|1
1725852270000|2024-09-09 03:24:30|199700.7|199575.7|199702.9|199577.9|199702.9|199577.9|199700.7|199575.7|2
1725852290000|2024-09-09 03:24:50|199702.7|199577.7|199702.7|199577.7|199702.7|199577.7|199702.7|199577.7|1
1725852310000|2024-09-09 03:25:10|199702.6|199577.6|199702.6|199577.6|199702.6|199577.6|199702.6|199577.6|1
1725852330000|2024-09-09 03:25:30|199703.6|199578.6|199703.6|199578.6|199703.6|199578.6|199703.6|199578.6|1
1725852340000|2024-09-09 03:25:40|199703.3|199578.3|199703.3|199578.3|199703.3|199578.3|199703.3|199578.3|1
1725852350000|2024-09-09 03:25:50|199703.2|199578.2|199703.2|199578.2|199703.2|199578.2|199703.2|199578.2|1
1725852360000|2024-09-09 03:26:00|199704|199579|199715.5|199590.5|199716.5|199591.5|199704|199579|3
1725852370000|2024-09-09 03:26:10|199714.1|199589.1|199715.6|199590.6|199715.6|199590.6|199714.1|199589.1|3
1725852380000|2024-09-09 03:26:20|199715.9|199590.9|199715.9|199590.9|199715.9|199590.9|199715.9|199590.9|1
1725852390000|2024-09-09 03:26:30|199713.6|199588.6|199713.6|199588.6|199713.6|199588.6|199713.6|199588.6|1
1725852410000|2024-09-09 03:26:50|199716.8|199591.8|199716.7|199591.7|199716.8|199591.8|199716.7|199591.7|2
1725852440000|2024-09-09 03:27:20|199713.9|199588.9|199705.6|199580.6|199713.9|199588.9|199705.6|199580.6|2
1725852470000|2024-09-09 03:27:50|199713.9|199588.9|199713.9|199588.9|199713.9|199588.9|199713.9|199588.9|1
1725852480000|2024-09-09 03:28:00|199715.2|199590.2|199749.9|199624.9|199749.9|199624.9|199715.2|199590.2|8
1725852500000|2024-09-09 03:28:20|199750.1|199625.1|199750.1|199625.1|199750.1|199625.1|199750.1|199625.1|1
1725852520000|2024-09-09 03:28:40|199738.8|199613.8|199738.8|199613.8|199738.8|199613.8|199738.8|199613.8|1
1725852540000|2024-09-09 03:29:00|199743.9|199618.9|199743.9|199618.9|199743.9|199618.9|199743.9|199618.9|1
1725852550000|2024-09-09 03:29:10|199754|199629|199753.4|199628.4|199755.5|199630.5|199751.3|199626.3|4
1725852560000|2024-09-09 03:29:20|199753.7|199628.7|199753.2|199628.2|199753.7|199628.7|199753.2|199628.2|2
1725852580000|2024-09-09 03:29:40|199741|199616|199741|199616|199741|199616|199741|199616|1
1725852590000|2024-09-09 03:29:50|199742.1|199617.1|199742.1|199617.1|199742.1|199617.1|199742.1|199617.1|1
1725852600000|2024-09-09 03:30:00|199755|199630|199750.7|199625.7|199755|199630|199748.3|199623.3|7
1725852610000|2024-09-09 03:30:10|199750.9|199625.9|199750.9|199625.9|199750.9|199625.9|199750.9|199625.9|1
1725852630000|2024-09-09 03:30:30|199748.8|199623.8|199748.8|199623.8|199748.8|199623.8|199748.8|199623.8|1
1725852640000|2024-09-09 03:30:40|199742.3|199617.3|199742.3|199617.3|199742.3|199617.3|199742.3|199617.3|1
1725852650000|2024-09-09 03:30:50|199745.1|199620.1|199711.1|199586.1|199745.1|199620.1|199711.1|199586.1|3
1725852660000|2024-09-09 03:31:00|199710.7|199585.7|199653.7|199528.7|199710.7|199585.7|199653.7|199528.7|5
1725852670000|2024-09-09 03:31:10|199652.9|199527.9|199657.1|199532.1|199657.1|199532.1|199652.9|199527.9|6
1725852680000|2024-09-09 03:31:20|199658.5|199531.8|199638|199513|199658.5|199531.8|199635.4|199510.4|5
1725852710000|2024-09-09 03:31:50|199637.7|199512.7|199637.7|199512.7|199637.7|199512.7|199637.7|199512.7|1
1725852720000|2024-09-09 03:32:00|199632.8|199507.8|199632.8|199507.8|199632.8|199507.8|199632.8|199507.8|1
1725852730000|2024-09-09 03:32:10|199635.7|199510.7|199635.7|199510.7|199635.7|199510.7|199635.7|199510.7|1
1725852770000|2024-09-09 03:32:50|199632.8|199507.8|199632.8|199507.8|199632.8|199507.8|199632.8|199507.8|1
1725852790000|2024-09-09 03:33:10|199635.5|199510.5|199642.2|199517.2|199642.2|199517.2|199635.5|199510.5|3
1725852800000|2024-09-09 03:33:20|199646.2|199521.2|199646.1|199521.1|199646.2|199521.2|199646.1|199521.1|2
1725852820000|2024-09-09 03:33:40|199644.3|199519.3|199644.3|199519.3|199644.3|199519.3|199644.3|199519.3|1
1725852830000|2024-09-09 03:33:50|199635.5|199510.5|199638.1|199513.1|199638.1|199513.1|199635.5|199510.5|2
1725852850000|2024-09-09 03:34:10|199641.5|199516.5|199641.5|199516.5|199641.5|199516.5|199641.5|199516.5|1
1725852880000|2024-09-09 03:34:40|199640.6|199515.6|199640.6|199515.6|199640.6|199515.6|199640.6|199515.6|1
1725852890000|2024-09-09 03:34:50|199634.1|199509.1|199634.1|199509.1|199634.1|199509.1|199634.1|199509.1|1
1725852900000|2024-09-09 03:35:00|199632.6|199507.6|199632.6|199507.6|199632.6|199507.6|199632.6|199507.6|1
1725852910000|2024-09-09 03:35:10|199639.8|199514.8|199640.6|199515.6|199640.6|199515.6|199639.8|199514.8|2
1725852920000|2024-09-09 03:35:20|199645.6|199520.6|199645.6|199520.6|199645.6|199520.6|199645.6|199520.6|1
1725852940000|2024-09-09 03:35:40|199645.1|199520.1|199642.9|199517.9|199645.1|199520.1|199642.9|199517.9|2
1725852950000|2024-09-09 03:35:50|199644.6|199519.6|199649.4|199524.4|199652.7|199527.7|199644.6|199519.6|4
1725852960000|2024-09-09 03:36:00|199650.7|199525.7|199654.9|199529.9|199654.9|199529.9|199650.7|199525.7|3
1725852970000|2024-09-09 03:36:10|199656.4|199531.4|199652.8|199527.8|199656.4|199531.4|199652.8|199527.8|4
1725852990000|2024-09-09 03:36:30|199653.6|199528.6|199653.6|199528.6|199653.6|199528.6|199653.6|199528.6|1
1725853000000|2024-09-09 03:36:40|199643.4|199518.4|199643.4|199518.4|199643.4|199518.4|199643.4|199518.4|1
1725853010000|2024-09-09 03:36:50|199643.5|199518.5|199656.1|199531.1|199656.1|199531.1|199643.5|199518.5|3
1725853020000|2024-09-09 03:37:00|199658.1|199533.1|199672.9|199547.9|199677.3|199552.3|199658.1|199533.1|11
1725853040000|2024-09-09 03:37:20|199673.9|199548.9|199673.9|199548.9|199673.9|199548.9|199673.9|199548.9|1
1725853060000|2024-09-09 03:37:40|199672.2|199547.2|199672.2|199547.2|199672.2|199547.2|199672.2|199547.2|1
1725853070000|2024-09-09 03:37:50|199675.2|199550.2|199687.4|199562.4|199690.4|199565.4|199675.2|199550.2|4
1725853080000|2024-09-09 03:38:00|199687.2|199562.2|199687|199562|199687.2|199562.2|199687|199562|2
1725853100000|2024-09-09 03:38:20|199686.8|199561.8|199685|199560|199686.8|199561.8|199685|199560|2
1725853110000|2024-09-09 03:38:30|199685.1|199560.1|199680.3|199555.3|199685.1|199560.1|199680.3|199555.3|2
1725853120000|2024-09-09 03:38:40|199680.4|199555.4|199686.8|199561.8|199686.8|199561.8|199680.4|199555.4|2
1725853130000|2024-09-09 03:38:50|199688.5|199563.5|199685|199560|199688.5|199563.5|199683.8|199558.8|8
1725853140000|2024-09-09 03:39:00|199685.2|199560.2|199688.1|199563.1|199688.3|199563.3|199685.2|199560.2|20
1725853150000|2024-09-09 03:39:10|199688.7|199563.7|199687.8|199562.8|199689|199564|199687.4|199562.4|11
1725853160000|2024-09-09 03:39:20|199687.4|199562.4|199687.3|199562.3|199689.4|199564.4|199686.8|199561.8|14
1725853170000|2024-09-09 03:39:30|199686.7|199561.7|199688.9|199563.9|199689|199564|199686.7|199561.7|12
1725853200000|2024-09-09 03:40:00|199685.7|199560.7|199685.7|199560.7|199685.7|199560.7|199685.7|199560.7|1
1725853210000|2024-09-09 03:40:10|199681.9|199556.9|199679|199554|199686.7|199561.7|199677|199552|7
1725853220000|2024-09-09 03:40:20|199677.5|199552.5|199684.4|199559.4|199686.4|199561.4|199677.5|199552.5|6
1725853230000|2024-09-09 03:40:30|199682.4|199557.4|199685.8|199560.8|199685.8|199560.8|199682|199557|12
1725853240000|2024-09-09 03:40:40|199687.9|199562.9|199686.8|199561.8|199690.4|199565.4|199685|199560|5
1725853250000|2024-09-09 03:40:50|199686.9|199561.9|199686.3|199561.3|199686.9|199561.9|199683.2|199558.2|8
1725853260000|2024-09-09 03:41:00|199685.5|199560.5|199685.9|199560.9|199685.9|199560.9|199683.5|199558.5|3
1725853270000|2024-09-09 03:41:10|199686.9|199561.9|199678.1|199553.1|199687.8|199562.8|199675.9|199550.9|14
1725853280000|2024-09-09 03:41:20|199675.4|199550.4|199685.8|199560.8|199689.1|199564.1|199675.4|199550.4|17
1725853290000|2024-09-09 03:41:30|199686.6|199561.6|199679.9|199554.9|199686.6|199561.6|199677|199552|20
1725853310000|2024-09-09 03:41:50|199680|199555|199680|199555|199680|199555|199680|199555|1
1725853320000|2024-09-09 03:42:00|199680.4|199555.4|199678.8|199553.8|199680.4|199555.4|199675.6|199550.6|8
1725853330000|2024-09-09 03:42:10|199679.7|199554.7|199681.4|199556.4|199684.4|199559.4|199678.2|199553.2|8
1725853350000|2024-09-09 03:42:30|199679.9|199554.9|199675.2|199550.2|199684.3|199559.3|199675.2|199550.2|9
1725853360000|2024-09-09 03:42:40|199677.6|199552.6|199676.7|199551.7|199677.6|199552.6|199676.7|199551.7|4
1725853370000|2024-09-09 03:42:50|199674.6|199549.6|199673|199548|199677.3|199552.3|199673|199548|8
1725853380000|2024-09-09 03:43:00|199672.7|199547.7|199672.8|199547.8|199673|199548|199672.7|199547.7|3
1725853410000|2024-09-09 03:43:30|199670.7|199545.7|199673.7|199548.7|199673.8|199548.8|199670.7|199545.7|3
1725853440000|2024-09-09 03:44:00|199657.4|199532.4|199657.4|199532.4|199657.4|199532.4|199657.4|199532.4|1
1725853450000|2024-09-09 03:44:10|199657.5|199532.5|199657.5|199532.5|199657.5|199532.5|199657.5|199532.5|1
1725853460000|2024-09-09 03:44:20|199671.4|199546.4|199671.4|199546.4|199671.4|199546.4|199671.4|199546.4|1
1725853470000|2024-09-09 03:44:30|199674.1|199549.1|199671.2|199546.2|199674.1|199549.1|199671.2|199546.2|2
1725853500000|2024-09-09 03:45:00|199673.7|199548.7|199667.7|199542.7|199673.7|199548.7|199667.7|199542.7|6
1725853510000|2024-09-09 03:45:10|199665.8|199540.8|199666.9|199541.9|199669|199544|199665.8|199540.8|6
1725853520000|2024-09-09 03:45:20|199667.4|199542.4|199668.7|199543.7|199668.7|199543.7|199666.8|199541.8|14
1725853540000|2024-09-09 03:45:40|199669.2|199544.2|199666.1|199541.1|199669.3|199544.3|199666.1|199541.1|5
1725853550000|2024-09-09 03:45:50|199669.1|199544.1|199666.1|199541.1|199669.9|199544.9|199666.1|199541.1|3
1725853560000|2024-09-09 03:46:00|199666.7|199541.7|199666.8|199541.8|199666.8|199541.8|199666.7|199541.7|2
1725853570000|2024-09-09 03:46:10|199667|199542|199666.8|199541.8|199667|199542|199666.8|199541.8|2
1725853580000|2024-09-09 03:46:20|199661.4|199536.4|199661.4|199536.4|199661.4|199536.4|199661.4|199536.4|1
1725853590000|2024-09-09 03:46:30|199660.9|199535.9|199644.8|199519.8|199660.9|199535.9|199639.8|199514.8|11
1725853600000|2024-09-09 03:46:40|199643.9|199518.9|199643.5|199518.5|199643.9|199518.9|199637.9|199512.9|4
1725853620000|2024-09-09 03:47:00|199643.7|199518.7|199644.2|199519.2|199652|199527|199639.4|199514.4|9
1725853630000|2024-09-09 03:47:10|199644.4|199519.4|199644.4|199519.4|199644.4|199519.4|199644.4|199519.4|1
1725853650000|2024-09-09 03:47:30|199641|199516|199639.8|199514.8|199641.3|199516.3|199639.8|199514.8|3
1725853660000|2024-09-09 03:47:40|199639.6|199514.6|199639.6|199514.6|199639.6|199514.6|199639.6|199514.6|1
1725853670000|2024-09-09 03:47:50|199646.1|199521.1|199646.1|199521.1|199646.1|199521.1|199646.1|199521.1|1
1725853680000|2024-09-09 03:48:00|199646.6|199521.6|199646.6|199521.6|199646.6|199521.6|199646.6|199521.6|1
1725853700000|2024-09-09 03:48:20|199646.7|199521.7|199655.9|199530.9|199655.9|199530.9|199641.2|199516.2|4
1725853710000|2024-09-09 03:48:30|199658.2|199533.2|199658.2|199533.2|199658.2|199533.2|199658.2|199533.2|1
1725853720000|2024-09-09 03:48:40|199658.3|199533.3|199658.3|199533.3|199658.3|199533.3|199658.3|199533.3|1
1725853730000|2024-09-09 03:48:50|199659.1|199534.1|199658.1|199533.1|199659.1|199534.1|199658.1|199533.1|5
1725853740000|2024-09-09 03:49:00|199655.7|199530.7|199657.1|199532.1|199657.7|199532.7|199655.5|199530.5|11
1725853750000|2024-09-09 03:49:10|199655.3|199530.3|199656.1|199531.1|199657.8|199532.8|199652.8|199527.8|7
1725853760000|2024-09-09 03:49:20|199657.2|199532.2|199657.8|199532.8|199658|199533|199656.2|199531.2|13
1725853770000|2024-09-09 03:49:30|199656.8|199531.8|199656|199531|199657.5|199532.5|199656|199531|5
1725853780000|2024-09-09 03:49:40|199650.2|199525.2|199650.2|199525.2|199650.2|199525.2|199650.2|199525.2|1
1725853800000|2024-09-09 03:50:00|199652.4|199527.4|199643.4|199518.4|199652.4|199527.4|199641|199516|21
1725853810000|2024-09-09 03:50:10|199646.1|199521.1|199645.8|199520.8|199646.1|199521.1|199642|199517|11
1725853820000|2024-09-09 03:50:20|199646.8|199521.8|199643.4|199518.4|199647.3|199522.3|199643.4|199518.4|8
1725853830000|2024-09-09 03:50:30|199646.3|199521.3|199643.4|199518.4|199647.3|199522.3|199642.7|199517.7|11
1725853840000|2024-09-09 03:50:40|199647.2|199522.2|199645|199520|199647.2|199522.2|199642.1|199517.1|23
1725853850000|2024-09-09 03:50:50|199643.5|199518.5|199674.7|199549.7|199678.6|199553.6|199642.3|199517.3|15
1725853860000|2024-09-09 03:51:00|199674.9|199549.9|199710.3|199585.3|199713.1|199588.1|199674.9|199549.9|4
1725853870000|2024-09-09 03:51:10|199710.4|199585.4|199710.4|199585.4|199710.5|199585.5|199710.2|199585.2|5
1725853880000|2024-09-09 03:51:20|199710.3|199585.3|199710.3|199585.3|199710.4|199585.4|199710.3|199585.3|3
1725853890000|2024-09-09 03:51:30|199707.7|199582.7|199707.5|199582.5|199707.7|199582.7|199707.5|199582.5|2
1725853900000|2024-09-09 03:51:40|199705.7|199580.7|199705.4|199580.4|199706.4|199581.4|199705.4|199580.4|4
1725853910000|2024-09-09 03:51:50|199709|199584|199688.1|199563.1|199709.2|199584.2|199687.8|199562.8|6
1725853920000|2024-09-09 03:52:00|199690.5|199565.5|199687.5|199562.5|199690.5|199565.5|199680.5|199555.5|11
1725853930000|2024-09-09 03:52:10|199689.5|199564.5|199677.4|199552.4|199689.5|199564.5|199676|199551|10
1725853940000|2024-09-09 03:52:20|199677.1|199552.1|199687.1|199562.1|199688.5|199563.5|199675.9|199550.9|11
1725853960000|2024-09-09 03:52:40|199686.7|199561.7|199676.7|199551.7|199686.7|199561.7|199675.9|199550.9|3
1725853970000|2024-09-09 03:52:50|199677.6|199552.6|199676.8|199551.8|199677.6|199552.6|199676.8|199551.8|3
1725854000000|2024-09-09 03:53:20|199660.8|199535.8|199660.3|199535.3|199660.8|199535.8|199660.3|199535.3|2
1725854010000|2024-09-09 03:53:30|199660.7|199535.7|199672.7|199547.7|199672.7|199547.7|199660.7|199535.7|2
1725854020000|2024-09-09 03:53:40|199672.6|199547.6|199672.6|199547.6|199672.6|199547.6|199672.6|199547.6|1
1725854040000|2024-09-09 03:54:00|199675.4|199550.4|199672|199547|199675.4|199550.4|199672|199547|2
1725854050000|2024-09-09 03:54:10|199672.5|199547.5|199696.9|199571.9|199696.9|199571.9|199672.5|199547.5|3
1725854060000|2024-09-09 03:54:20|199695.6|199570.6|199698.4|199573.4|199698.6|199573.6|199695.1|199570.1|6
1725854070000|2024-09-09 03:54:30|199696.1|199571.1|199692.9|199567.9|199696.1|199571.1|199680.3|199555.3|19
1725854080000|2024-09-09 03:54:40|199693.6|199568.6|199699.5|199574.5|199700|199575|199690.5|199565.5|10
1725854090000|2024-09-09 03:54:50|199700.3|199575.3|199699.8|199574.8|199700.3|199575.3|199699.8|199574.8|2
1725854100000|2024-09-09 03:55:00|199700.4|199575.4|199728.7|199603.7|199732|199607|199700.4|199575.4|4
1725854110000|2024-09-09 03:55:10|199728.5|199603.5|199726.7|199601.7|199728.5|199603.5|199723.1|199598.1|4
1725854120000|2024-09-09 03:55:20|199727.5|199602.5|199727.4|199602.4|199727.5|199602.5|199727.4|199602.4|2
1725854140000|2024-09-09 03:55:40|199724|199599|199717.1|199592.1|199724|199599|199717.1|199592.1|2
1725854170000|2024-09-09 03:56:10|199717.3|199592.3|199707.7|199582.7|199717.3|199592.3|199707.7|199582.7|2
1725854190000|2024-09-09 03:56:30|199708.3|199583.3|199708.3|199583.3|199708.3|199583.3|199708.3|199583.3|1
1725854200000|2024-09-09 03:56:40|199715.9|199590.9|199713.4|199588.4|199715.9|199590.9|199706.9|199581.9|3
1725854210000|2024-09-09 03:56:50|199717.6|199592.6|199717.6|199592.6|199717.6|199592.6|199717.6|199592.6|1
1725854220000|2024-09-09 03:57:00|199713.6|199588.6|199713.6|199588.6|199713.6|199588.6|199713.6|199588.6|1
1725854230000|2024-09-09 03:57:10|199713|199588|199715.4|199590.4|199715.5|199590.5|199713|199588|4
1725854240000|2024-09-09 03:57:20|199714.7|199589.7|199713.9|199588.9|199714.7|199589.7|199713.9|199588.9|4
1725854250000|2024-09-09 03:57:30|199712.3|199587.3|199711.5|199586.5|199714.3|199589.3|199711.3|199586.3|6
1725854260000|2024-09-09 03:57:40|199712.1|199587.1|199712.3|199587.3|199715.2|199590.2|199711.6|199586.6|14
1725854270000|2024-09-09 03:57:50|199712.6|199587.6|199714.3|199589.3|199714.3|199589.3|199712.6|199587.6|12
1725854280000|2024-09-09 03:58:00|199713.8|199588.8|199715.5|199590.5|199716.9|199591.9|199713.8|199588.8|8
1725854290000|2024-09-09 03:58:10|199715.1|199590.1|199715.6|199590.6|199715.6|199590.6|199713.7|199588.7|4
1725854300000|2024-09-09 03:58:20|199713.7|199588.7|199716.1|199591.1|199716.1|199591.1|199713.4|199588.4|10
1725854310000|2024-09-09 03:58:30|199713.7|199588.7|199713.9|199588.9|199713.9|199588.9|199713.7|199588.7|2
1725854330000|2024-09-09 03:58:50|199713.7|199588.7|199713.7|199588.7|199713.7|199588.7|199713.7|199588.7|1
1725854350000|2024-09-09 03:59:10|199710.2|199585.2|199710.2|199585.2|199710.2|199585.2|199710.2|199585.2|1
1725854360000|2024-09-09 03:59:20|199714.9|199589.9|199714.9|199589.9|199714.9|199589.9|199714.9|199589.9|1
1725854370000|2024-09-09 03:59:30|199715.5|199590.5|199715.5|199590.5|199715.5|199590.5|199715.5|199590.5|1
1725854380000|2024-09-09 03:59:40|199715.8|199590.8|199715.8|199590.8|199715.8|199590.8|199715.8|199590.8|1
1725854400000|2024-09-09 04:00:00|199713|199588|199709.9|199584.9|199713|199588|199708.8|199583.8|4
1725854410000|2024-09-09 04:00:10|199711.5|199586.5|199711.5|199586.5|199711.5|199586.5|199711.5|199586.5|1
1725854420000|2024-09-09 04:00:20|199714.8|199589.8|199711.9|199586.9|199714.8|199589.8|199711.6|199586.6|4
1725854440000|2024-09-09 04:00:40|199714.3|199589.3|199712.5|199587.5|199714.3|199589.3|199712.5|199587.5|2
1725854460000|2024-09-09 04:01:00|199713.7|199588.7|199712.7|199587.7|199715|199590|199712.7|199587.7|5
1725854470000|2024-09-09 04:01:10|199711.3|199586.3|199711|199586|199711.3|199586.3|199711|199586|2
1725854480000|2024-09-09 04:01:20|199713.8|199588.8|199713.8|199588.8|199713.8|199588.8|199713.8|199588.8|1
1725854490000|2024-09-09 04:01:30|199714.1|199589.1|199713.8|199588.8|199714.1|199589.1|199713.8|199588.8|2
1725854500000|2024-09-09 04:01:40|199713.5|199588.5|199709.5|199584.5|199713.5|199588.5|199709.5|199584.5|3
1725854510000|2024-09-09 04:01:50|199709.9|199584.9|199709.9|199584.9|199709.9|199584.9|199709.9|199584.9|1
1725854520000|2024-09-09 04:02:00|199710.8|199585.8|199710.8|199585.8|199710.8|199585.8|199710.8|199585.8|1
1725854530000|2024-09-09 04:02:10|199709.9|199584.9|199709.9|199584.9|199709.9|199584.9|199709.9|199584.9|1
1725854540000|2024-09-09 04:02:20|199710.8|199585.8|199710.8|199585.8|199710.8|199585.8|199710.8|199585.8|1
1725854560000|2024-09-09 04:02:40|199709.9|199584.9|199709.9|199584.9|199709.9|199584.9|199709.9|199584.9|1
1725854570000|2024-09-09 04:02:50|199705.5|199580.5|199699.5|199571.7|199705.5|199580.5|199699.5|199571.3|5
1725854580000|2024-09-09 04:03:00|199701.5|199571.3|199687.1|199562.1|199710.4|199584.4|199652.4|199527.4|23
1725854590000|2024-09-09 04:03:10|199687.4|199562.4|199687.6|199562.6|199687.6|199562.6|199686.6|199561.6|5
1725854600000|2024-09-09 04:03:20|199687.3|199555.2|199687.7|199562.7|199687.7|199562.7|199685.5|199555.2|3
1725854610000|2024-09-09 04:03:30|199685.3|199560.3|199685.3|199560.3|199685.3|199560.3|199685.3|199560.3|1
1725854630000|2024-09-09 04:03:50|199673.2|199548.2|199674.2|199549.2|199674.2|199549.2|199673.2|199548.2|2
1725854650000|2024-09-09 04:04:10|199686.1|199561.1|199686.1|199561.1|199686.1|199561.1|199686.1|199561.1|1
1725854660000|2024-09-09 04:04:20|199685.4|199560.4|199686.1|199561.1|199687.8|199562.8|199685.4|199560.4|3
1725854670000|2024-09-09 04:04:30|199687|199562|199685.5|199560.5|199687.6|199562|199685.3|199553.6|7
1725854680000|2024-09-09 04:04:40|199685.2|199560.2|199686.9|199553.1|199686.9|199560.5|199680.4|199548.7|11
1725854690000|2024-09-09 04:04:50|199687.9|199556.8|199685.4|199560.4|199688.7|199562.4|199685.4|199556.5|14
1725854700000|2024-09-09 04:05:00|199685.5|199557.2|199688.9|199557|199689.1|199562.6|199685.5|199556.9|13
1725854710000|2024-09-09 04:05:10|199686.9|199561.9|199689.4|199557|199689.6|199562.5|199686.6|199556.4|9
1725854720000|2024-09-09 04:05:20|199682.4|199557.4|199680.4|199552.4|199682.4|199557.4|199680.4|199552.4|6
1725854730000|2024-09-09 04:05:30|199682.6|199552.5|199681.1|199553.1|199683.1|199558.1|199680.7|199552.5|7
1725854740000|2024-09-09 04:05:40|199682.3|199556.6|199688.3|199556.6|199688.3|199556.6|199682.3|199556.6|2
1725854750000|2024-09-09 04:05:50|199685.4|199560.4|199687|199556.1|199687|199560.4|199685.4|199556.1|2
1725854760000|2024-09-09 04:06:00|199686.3|199555.2|199686.2|199555|199686.3|199559.3|199684.3|199555|4
1725854770000|2024-09-09 04:06:10|199686.4||199686.4||199686.4||199686.4||1
1725854780000|2024-09-09 04:06:20|199678.9|199550.5|199678.9|199550.5|199678.9|199550.5|199678.9|199550.5|1
1725854790000|2024-09-09 04:06:30|199686.2|199554.8|199686.2|199554.8|199686.2|199554.8|199686.2|199554.8|1
1725854800000|2024-09-09 04:06:40|199681.4|199556.4|199681.1|199556.1|199681.4|199556.4|199681.1|199556.1|2
1725854810000|2024-09-09 04:06:50|199685.3|199554.9|199685.3|199554.9|199685.3|199554.9|199685.3|199554.9|1
1725854820000|2024-09-09 04:07:00|199688.3|199553.9|199682.9|199555.8|199688.3|199555.8|199678.6|199550|4
1725854830000|2024-09-09 04:07:10|199686|199554.9|199654.3|199529.3|199690.2|199560.3|199653.5|199527.6|9
1725854840000|2024-09-09 04:07:20|199680.8|199555.8|199680.8|199555.8|199680.8|199555.8|199680.8|199555.8|1
1725854850000|2024-09-09 04:07:30|199681.5|199556.5|199681.5|199556.5|199681.5|199556.5|199681.5|199556.5|1
1725854870000|2024-09-09 04:07:50|199670.8|199545.8|199670.8|199545.8|199670.8|199545.8|199670.8|199545.8|1
1725854880000|2024-09-09 04:08:00|199682.4|199557.4|199716|199591|199722.2|199597.2|199682.4|199557.4|12
1725854890000|2024-09-09 04:08:10|199717.2|199592.2|199719.6|199594.6|199719.6|199594.6|199717.2|199592.2|6
1725854900000|2024-09-09 04:08:20|199719.2|199594.2|199728|199603|199728|199603|199719.2|199594.2|12
1725854920000|2024-09-09 04:08:40|199728.4|199603.4|199728.4|199603.4|199728.4|199603.4|199728.4|199603.4|1
1725854930000|2024-09-09 04:08:50|199727|199602|199720.2|199595.2|199727|199602|199703.8|199578.8|13
1725854940000|2024-09-09 04:09:00|199718.1|199593.1|199705.3|199580.3|199719.4|199594.4|199705.3|199580.3|14
1725854950000|2024-09-09 04:09:10|199702.4|199577.4|199688.4|199563.4|199702.4|199577.4|199683.7|199558.7|7
1725854960000|2024-09-09 04:09:20|199685.9|199560.9|199684|199559|199685.9|199560.9|199676.2|199551.2|9
1725854970000|2024-09-09 04:09:30|199684.4|199559.4|199684|199559|199684.5|199559.5|199684|199559|8
1725854980000|2024-09-09 04:09:40|199684.5|199559.5|199686|199561|199686|199561|199684|199559|8
1725854990000|2024-09-09 04:09:50|199685.4|199560.4|199685.8|199560.8|199686.2|199561.2|199685.4|199560.4|6
1725855000000|2024-09-09 04:10:00|199681.9|199556.9|199643.8|199518.8|199685.8|199560.8|199642.6|199517.6|9
1725855010000|2024-09-09 04:10:10|199643|199518|199619.6|199494.6|199643|199518|199619.6|199494.6|8
1725855020000|2024-09-09 04:10:20|199617.2|199492.2|199615.6|199490.6|199618.2|199493.2|199615.6|199490.6|3
1725855030000|2024-09-09 04:10:30|199614.8|199489.8|199578.1|199453.1|199614.8|199489.8|199575.6|199450.6|12
1725855040000|2024-09-09 04:10:40|199580.7|199455.7|199576.5|199451.5|199580.7|199455.7|199576.5|199451.5|5
1725855050000|2024-09-09 04:10:50|199577.1|199452.1|199580.6|199455.6|199580.9|199455.9|199576.9|199451.9|23
1725855060000|2024-09-09 04:11:00|199580.2|199455.2|199575.3|199450.3|199580.9|199455.9|199575.3|199450.3|14
1725855070000|2024-09-09 04:11:10|199576.1|199451.1|199575.4|199450.4|199576.4|199451.4|199575.4|199450.4|3
1725855080000|2024-09-09 04:11:20|199574.8|199449.8|199558|199433|199574.8|199449.8|199558|199433|7
1725855090000|2024-09-09 04:11:30|199558.7|199433.7|199538.4|199413.4|199558.8|199433.8|199538.4|199413.4|9
1725855100000|2024-09-09 04:11:40|199538.2|199413.2|199539|199414|199539.6|199414.6|199536.9|199411.9|5
1725855110000|2024-09-09 04:11:50|199536.7|199411.7|199511.1|199386.1|199536.7|199411.7|199504.5|199379.5|23
1725855120000|2024-09-09 04:12:00|199513|199388|199525.5|199400.5|199532.6|199407.6|199512.5|199387.5|14
1725855130000|2024-09-09 04:12:10|199523.3|199398.3|199523|199398|199523.3|199398.3|199520.2|199395.2|3
1725855150000|2024-09-09 04:12:30|199523.1|199398.1|199523.2|199398.2|199523.3|199398.3|199520.4|199395.4|4
1725855160000|2024-09-09 04:12:40|199520.5|199395.5|199520.7|199395.7|199523.5|199398.5|199520.1|199395.1|16
1725855170000|2024-09-09 04:12:50|199523.6|199398.6|199515.3|199390.3|199523.6|199398.6|199507.1|199382.1|26
1725855180000|2024-09-09 04:13:00|199513.2|199388.2|199503.4|199378.4|199518.6|199393.6|199503.4|199378.4|25
1725855190000|2024-09-09 04:13:10|199503.3|199378.3|199501.7|199376.7|199504.5|199379.5|199501.4|199376.4|9
1725855200000|2024-09-09 04:13:20|199502.7|199377.7|199544.5|199419.5|199556|199431|199502.7|199377.7|8
1725855210000|2024-09-09 04:13:30|199543.8|199418.8|199542.3|199417.3|199543.8|199418.8|199542.3|199417.3|3
1725855220000|2024-09-09 04:13:40|199542.9|199417.9|199562.3|199437.3|199562.3|199437.3|199542.9|199417.9|9
1725855230000|2024-09-09 04:13:50|199562.7|199437.7|199604.3|199479.3|199605.2|199480.2|199562.7|199437.7|10
1725855240000|2024-09-09 04:14:00|199603.4|199478.4|199604.9|199479.9|199605.1|199480.1|199603.4|199478.4|13
1725855250000|2024-09-09 04:14:10|199606.1|199481.1|199606.9|199481.9|199606.9|199481.9|199605.3|199480.3|6
1725855260000|2024-09-09 04:14:20|199607.8|199482.8|199643|199518|199644.5|199519.5|199607|199482|14
1725855270000|2024-09-09 04:14:30|199643.4|199518.4|199642.5|199517.5|199643.8|199518.8|199641.8|199516.8|8
1725855280000|2024-09-09 04:14:40|199640.8|199515.8|199581.1|199456.1|199641.5|199516.5|199573.6|199448.6|8
1725855290000|2024-09-09 04:14:50|199581.6|199456.6|199577.9|199452.9|199581.6|199456.6|199577.9|199452.9|8
1725855300000|2024-09-09 04:15:00|199578.4|199453.4|199603.9|199478.9|199603.9|199478.9|199578.4|199453.4|11
1725855310000|2024-09-09 04:15:10|199601.9|199476.9|199603.6|199478.6|199604.2|199479.2|199601.9|199476.9|7
1725855320000|2024-09-09 04:15:20|199604.3|199479.3|199605.8|199480.8|199605.9|199480.9|199604.1|199479.1|11
1725855330000|2024-09-09 04:15:30|199605.4|199480.4|199611.1|199486.1|199611.1|199486.1|199605.4|199480.4|13
1725855340000|2024-09-09 04:15:40|199611.6|199486.6|199612.7|199487.7|199613|199488|199611.2|199486.2|19
1725855350000|2024-09-09 04:15:50|199612.8|199487.8|199614|199489|199625.4|199500.4|199612.5|199487.5|11
1725855360000|2024-09-09 04:16:00|199623.3|199498.3|199623.3|199498.3|199623.3|199498.3|199623.3|199498.3|1
1725855370000|2024-09-09 04:16:10|199623.2|199498.2|199621.7|199496.7|199623.2|199498.2|199613|199488|6
1725855380000|2024-09-09 04:16:20|199624.3|199499.3|199626.5|199501.5|199626.5|199501.5|199624.3|199499.3|5
1725855390000|2024-09-09 04:16:30|199622.5|199497.5|199595.3|199470.3|199622.5|199497.5|199595.3|199470.3|7
1725855400000|2024-09-09 04:16:40|199595.7|199470.7|199599.3|199474.3|199599.3|199474.3|199595.1|199470.1|7
1725855410000|2024-09-09 04:16:50|199600|199475|199598.4|199473.4|199600.4|199475.4|199597.5|199472.5|12
1725855420000|2024-09-09 04:17:00|199598.8|199473.8|199599.8|199474.8|199600.3|199475.3|199598.6|199473.6|7
1725855430000|2024-09-09 04:17:10|199600.3|199475.3|199604.8|199479.8|199608.1|199483.1|199600.3|199475.3|9
1725855440000|2024-09-09 04:17:20|199605.4|199480.4|199603.4|199478.4|199605.7|199480.7|199603.4|199478.4|10
1725855450000|2024-09-09 04:17:30|199605.3|199480.3|199606.1|199481.1|199606.1|199481.1|199603.4|199478.4|4
1725855460000|2024-09-09 04:17:40|199605.6|199480.6|199612.2|199487.2|199625.3|199500.3|199605.6|199480.6|17
1725855470000|2024-09-09 04:17:50|199610.2|199485.2|199609.9|199484.9|199612.6|199487.6|199605.9|199480.9|22
1725855480000|2024-09-09 04:18:00|199608|199483|199606.4|199481.4|199609.2|199484.2|199606.4|199481.4|11
1725855490000|2024-09-09 04:18:10|199606.3|199481.3|199608.2|199483.2|199608.4|199483.4|199606.3|199481.3|5
1725855500000|2024-09-09 04:18:20|199610.3|199483|199605.7|199480.7|199610.3|199484|199603.9|199478.9|9
1725855510000|2024-09-09 04:18:30|199606.7|199481.7|199610.8|199485.8|199614.6|199489.6|199605.7|199480.7|10
1725855520000|2024-09-09 04:18:40|199610.7|199485.7|199610.7|199485.7|199610.8|199485.8|199610.7|199485.7|3
1725855530000|2024-09-09 04:18:50|199612.1|199487.1|199618.1|199493.1|199621.7|199496.7|199611.5|199486.5|7
1725855540000|2024-09-09 04:19:00|199613.5|199488.5|199617.3|199492.3|199619.2|199494.2|199613.5|199488.5|7
1725855550000|2024-09-09 04:19:10|199621.5|199496.5|199616.1|199491.1|199621.9|199496.9|199616.1|199491.1|11
1725855560000|2024-09-09 04:19:20|199615.1|199490.1|199616.6|199491.6|199617.9|199492.9|199613.8|199488.8|14
1725855570000|2024-09-09 04:19:30|199619.2|199494.2|199616.7|199491.7|199619.7|199494.7|199613.7|199488.7|20
1725855580000|2024-09-09 04:19:40|199614.2|199489.2|199614.8|199489.8|199616.7|199491.7|199612.1|199487.1|17
1725855590000|2024-09-09 04:19:50|199613.4|199488.4|199614.2|199489.2|199614.6|199489.6|199612.9|199487.9|13
1725855600000|2024-09-09 04:20:00|199613.3|199488.3|199613.3|199488.3|199613.3|199488.3|199613.3|199488.3|1
1725855610000|2024-09-09 04:20:10|199611.7|199486.7|199611.8|199486.8|199611.8|199486.8|199610.5|199485.5|3
1725855620000|2024-09-09 04:20:20|199611.3|199486.3|199612.5|199487.5|199612.5|199487.5|199611.3|199486.3|2
1725855630000|2024-09-09 04:20:30|199612|199487|199613|199488|199613|199488|199612|199487|2
1725855640000|2024-09-09 04:20:40|199616.5|199491.5|199616.5|199491.5|199616.5|199491.5|199616.5|199491.5|1
1725855660000|2024-09-09 04:21:00|199618.9|199493.9|199613.1|199488.1|199618.9|199493.9|199613|199488|5
1725855670000|2024-09-09 04:21:10|199616|199491|199619.8|199494.8|199619.8|199494.8|199613.6|199488.6|9
1725855680000|2024-09-09 04:21:20|199615.9|199490.9|199616.9|199491.9|199616.9|199491.9|199614|199489|4
1725855700000|2024-09-09 04:21:40|199615.9|199490.9|199622.4|199497.4|199626.4|199501.4|199615.9|199490.9|6
1725855710000|2024-09-09 04:21:50|199623.6|199498.6|199623.3|199498.3|199623.6|199498.6|199623.3|199498.3|2
1725855720000|2024-09-09 04:22:00|199622.2|199497.2|199619.4|199494.4|199622.2|199497.2|199617.5|199492.5|4
1725855730000|2024-09-09 04:22:10|199621.2|199496.2|199639.6|199514.6|199639.6|199514.6|199621.2|199496.2|5
1725855740000|2024-09-09 04:22:20|199643.6|199518.6|199683.1|199558.1|199686.2|199561.2|199643.6|199518.6|6
1725855750000|2024-09-09 04:22:30|199681|199556|199680.7|199555.7|199681|199556|199680.4|199555.4|4
1725855760000|2024-09-09 04:22:40|199680.5|199555.5|199675.5|199550.5|199683.9|199558.9|199675.5|199550.5|5
1725855770000|2024-09-09 04:22:50|199675.8|199550.8|199678.4|199553.4|199678.4|199553.4|199675.3|199550.3|4
1725855780000|2024-09-09 04:23:00|199679.4|199554.4|199679.4|199554.4|199679.4|199554.4|199679.4|199554.4|1
1725855790000|2024-09-09 04:23:10|199679.5|199554.5|199679.5|199554.5|199679.5|199554.5|199679.5|199554.5|1
1725855800000|2024-09-09 04:23:20|199683.5|199558.5|199673.1|199548.1|199699.9|199574.9|199671.8|199546.8|7
1725855810000|2024-09-09 04:23:30|199678.4|199553.4|199673.5|199548.5|199678.4|199553.4|199673.5|199548.5|2
1725855820000|2024-09-09 04:23:40|199673.2|199548.2|199692|199567|199695.4|199570.4|199673.2|199548.2|8
1725855830000|2024-09-09 04:23:50|199686.8|199561.8|199688.2|199563.2|199697.4|199572.4|199686.8|199561.8|18
1725855840000|2024-09-09 04:24:00|199693.6|199568.6|199694.2|199569.2|199694.6|199569.6|199689.8|199564.8|6
1725855870000|2024-09-09 04:24:30|199697.1|199572.1|199697.1|199572.1|199697.1|199572.1|199697.1|199572.1|1
1725855880000|2024-09-09 04:24:40|199697.4|199572.4|199697.4|199572.4|199697.4|199572.4|199697.4|199572.4|1
1725855890000|2024-09-09 04:24:50|199703.5|199578.5|199677.9|199552.9|199707.4|199582.4|199677.9|199552.9|4
1725855900000|2024-09-09 04:25:00|199684.6|199559.6|199683.2|199558.2|199702.2|199577.2|199679.3|199554.3|11
1725855920000|2024-09-09 04:25:20|199682.7|199557.7|199685.2|199560.2|199685.2|199560.2|199677.8|199552.8|6
1725855930000|2024-09-09 04:25:30|199685.1|199560.1|199685.1|199560.1|199685.1|199560.1|199685.1|199560.1|1
1725855950000|2024-09-09 04:25:50|199688.2|199563.2|199688.2|199563.2|199688.2|199563.2|199688.2|199563.2|1
1725855980000|2024-09-09 04:26:20|199685.9|199560.9|199672.7|199547.7|199685.9|199560.9|199672.7|199547.7|4
1725855990000|2024-09-09 04:26:30|199672|199547|199670.9|199545.9|199672|199547|199666.6|199541.6|8
1725856000000|2024-09-09 04:26:40|199670.4|199545.4|199670.8|199545.8|199670.8|199545.8|199670.4|199545.4|2
1725856020000|2024-09-09 04:27:00|199676.9|199551.9|199677.2|199552.2|199677.2|199552.2|199676.9|199551.9|2
1725856030000|2024-09-09 04:27:10|199678.7|199553.7|199678.7|199553.7|199678.7|199553.7|199678.7|199553.7|1
1725856040000|2024-09-09 04:27:20|199671.2|199546.2|199671.2|199546.2|199671.2|199546.2|199671.2|199546.2|1
1725856050000|2024-09-09 04:27:30|199672.7|199547.7|199671.2|199546.2|199672.7|199547.7|199671.2|199546.2|2
1725856070000|2024-09-09 04:27:50|199671.1|199546.1|199677.3|199552.3|199677.3|199552.3|199671.1|199546.1|5
1725856080000|2024-09-09 04:28:00|199683.7|199558.7|199678.1|199553.1|199683.7|199558.7|199678.1|199553.1|3
1725856110000|2024-09-09 04:28:30|199694.7|199569.7|199671.4|199546.4|199694.7|199569.7|199671.4|199546.4|9
1725856120000|2024-09-09 04:28:40|199665.6|199540.6|199669.3|199544.3|199673.3|199548.3|199661.9|199536.9|11
1725856130000|2024-09-09 04:28:50|199666.1|199541.1|199661.2|199536.2|199666.1|199541.1|199661.2|199536.2|6
1725856140000|2024-09-09 04:29:00|199661.1|199536.1|199662.6|199537.6|199670.2|199545.2|199660.7|199535.7|10
1725856150000|2024-09-09 04:29:10|199668.3|199543.3|199678.5|199553.5|199678.5|199553.5|199665.3|199540.3|9
1725856160000|2024-09-09 04:29:20|199672.8|199547.8|199677.9|199552.9|199681.1|199556.1|199672.8|199547.8|8
1725856180000|2024-09-09 04:29:40|199677.7|199552.7|199677.7|199552.7|199677.7|199552.7|199677.7|199552.7|1
1725856200000|2024-09-09 04:30:00|199694.8|199569.8|199694.8|199569.8|199694.8|199569.8|199694.8|199569.8|1
1725856210000|2024-09-09 04:30:10|199694.4|199569.4|199668.9|199543.9|199694.4|199569.4|199668.9|199543.9|9
1725856230000|2024-09-09 04:30:30|199669.9|199544.9|199673.5|199548.5|199673.5|199548.5|199668.9|199543.9|10
1725856240000|2024-09-09 04:30:40|199673.3|199548.3|199669.7|199544.7|199673.3|199548.3|199669.2|199544.2|12
1725856250000|2024-09-09 04:30:50|199668.9|199543.9|199670.4|199545.4|199672|199547|199668.9|199543.9|8
1725856260000|2024-09-09 04:31:00|199671.7|199546.7|199671.1|199546.1|199671.7|199546.7|199671.1|199546.1|2
1725856280000|2024-09-09 04:31:20|199672.2|199547.2|199671.3|199546.3|199672.2|199547.2|199671.3|199546.3|2
1725856290000|2024-09-09 04:31:30|199673|199548|199673|199548|199673|199548|199673|199548|1
1725856300000|2024-09-09 04:31:40|199676.9|199551.9|199675.2|199550.2|199676.9|199551.9|199675.2|199550.2|2
1725856310000|2024-09-09 04:31:50|199675.5|199550.5|199675.5|199550.5|199675.5|199550.5|199675.5|199550.5|1
1725856320000|2024-09-09 04:32:00|199676|199551|199676|199551|199676|199551|199676|199551|1
1725856330000|2024-09-09 04:32:10|199675.9|199550.9|199675.9|199550.9|199675.9|199550.9|199675.9|199550.9|1
1725856350000|2024-09-09 04:32:30|199674.2|199549.2|199672.1|199547.1|199674.2|199549.2|199672.1|199547.1|2
1725856380000|2024-09-09 04:33:00|199676.3|199551.3|199684.9|199559.9|199684.9|199559.9|199676.3|199551.3|2
1725856390000|2024-09-09 04:33:10|199672.4|199547.4|199672.4|199547.4|199672.4|199547.4|199672.4|199547.4|1
1725856410000|2024-09-09 04:33:30|199673.2|199548.2|199611.7|199486.7|199673.2|199548.2|199605.5|199480.5|19
1725856420000|2024-09-09 04:33:40|199612.1|199487.1|199622.3|199497.3|199622.6|199497.6|199611.9|199486.9|16
1725856430000|2024-09-09 04:33:50|199621.9|199496.9|199622.4|199497.4|199622.4|199497.4|199621.9|199496.9|3
1725856440000|2024-09-09 04:34:00|199622.8|199497.8|199622.3|199497.3|199623|199498|199622.2|199497.2|4
1725856450000|2024-09-09 04:34:10|199621.6|199496.6|199625.6|199500.6|199625.6|199500.6|199621.6|199496.6|3
1725856460000|2024-09-09 04:34:20|199632.5|199507.5|199615|199490|199633.1|199508.1|199613|199488|15
1725856470000|2024-09-09 04:34:30|199607|199482|199607|199482|199607.5|199482.5|199607|199482|5
1725856480000|2024-09-09 04:34:40|199607.5|199482.5|199608.3|199483.3|199608.9|199483.9|199607|199482|12
1725856490000|2024-09-09 04:34:50|199608.1|199483.1|199607.4|199482.4|199610.1|199485.1|199605.7|199480.7|13
1725856500000|2024-09-09 04:35:00|199607.9|199482.9|199611.6|199486.6|199616.3|199491.3|199607.5|199482.5|17
1725856510000|2024-09-09 04:35:10|199612|199487|199609.9|199484.9|199612|199487|199609.9|199484.9|5
1725856520000|2024-09-09 04:35:20|199611.5|199486.5|199612.8|199487.8|199613.8|199488.8|199610.3|199485.3|8
1725856530000|2024-09-09 04:35:30|199611.6|199486.6|199612.9|199487.9|199614|199489|199610.1|199485.1|10
1725856540000|2024-09-09 04:35:40|199609.8|199484.8|199610.5|199485.5|199610.7|199485.7|199609.8|199484.8|12
1725856550000|2024-09-09 04:35:50|199612.5|199487.5|199612.1|199487.1|199613.1|199488.1|199610.8|199485.8|5
1725856560000|2024-09-09 04:36:00|199610.9|199485.9|199611.4|199486.4|199611.4|199486.4|199610.6|199485.6|3
1725856570000|2024-09-09 04:36:10|199612.1|199487.1|199611.9|199486.9|199612.1|199487.1|199610.7|199485.7|3
1725856580000|2024-09-09 04:36:20|199616|199491|199629.4|199504.4|199629.4|199504.4|199607.2|199482.2|11
1725856590000|2024-09-09 04:36:30|199629.3|199504.3|199624.4|199499.4|199629.3|199504.3|199624.4|199499.4|4
1725856600000|2024-09-09 04:36:40|199624.7|199499.7|199624.2|199499.2|199625.1|199500.1|199621.9|199496.9|7
1725856610000|2024-09-09 04:36:50|199623.7|199498.7|199624.1|199499.1|199624.3|199499.3|199623.7|199498.7|3
1725856620000|2024-09-09 04:37:00|199624.3|199499.3|199626.2|199501.2|199626.2|199501.2|199624.3|199499.3|3
1725856630000|2024-09-09 04:37:10|199624.4|199499.4|199624.4|199499.4|199624.4|199499.4|199624.4|199499.4|1
1725856640000|2024-09-09 04:37:20|199622.4|199497.4|199626|199501|199626|199501|199622.4|199497.4|3
1725856650000|2024-09-09 04:37:30|199627.5|199502.5|199627.5|199502.5|199627.5|199502.5|199627.5|199502.5|1
1725856680000|2024-09-09 04:38:00|199623.7|199498.7|199623.7|199498.7|199623.7|199498.7|199623.7|199498.7|1
1725856690000|2024-09-09 04:38:10|199618.1|199493.1|199625.1|199500.1|199625.1|199500.1|199618.1|199493.1|4
1725856700000|2024-09-09 04:38:20|199626.4|199501.4|199626.4|199501.4|199626.4|199501.4|199626.4|199501.4|1
1725856710000|2024-09-09 04:38:30|199626.3|199501.3|199626.1|199501.1|199627.1|199502.1|199625.3|199500.3|4
1725856720000|2024-09-09 04:38:40|199623.9|199498.9|199623.9|199498.9|199623.9|199498.9|199623.9|199498.9|1
1725856740000|2024-09-09 04:39:00|199628.1|199503.1|199628.1|199503.1|199628.1|199503.1|199628.1|199503.1|1
1725856770000|2024-09-09 04:39:30|199623.9|199498.9|199625.9|199500.9|199625.9|199500.9|199623.9|199498.9|2
1725856780000|2024-09-09 04:39:40|199627.3|199502.3|199627.3|199502.3|199627.3|199502.3|199627.3|199502.3|1
1725856790000|2024-09-09 04:39:50|199629.2|199504.2|199629.2|199504.2|199629.2|199504.2|199629.2|199504.2|1
1725856810000|2024-09-09 04:40:10|199630|199505|199628.8|199503.8|199630|199505|199628.8|199503.8|2
1725856830000|2024-09-09 04:40:30|199623.6|199498.6|199623.6|199498.6|199623.6|199498.6|199623.6|199498.6|1
1725856840000|2024-09-09 04:40:40|199626.9|199501.9|199626.9|199501.9|199626.9|199501.9|199626.9|199501.9|1
1725856850000|2024-09-09 04:40:50|199628.7|199503.7|199628.7|199503.7|199628.7|199503.7|199628.7|199503.7|1
1725856860000|2024-09-09 04:41:00|199632.8|199507.8|199658.5|199533.5|199667.5|199542.5|199632.8|199507.8|16
1725856880000|2024-09-09 04:41:20|199656.9|199531.9|199656.9|199531.9|199656.9|199531.9|199656.9|199531.9|1
1725856890000|2024-09-09 04:41:30|199655.6|199530.6|199624.5|199499.5|199655.6|199530.6|199623.7|199498.7|7
1725856900000|2024-09-09 04:41:40|199624.6|199499.6|199621.9|199496.9|199624.6|199499.6|199618.3|199493.3|9
1725856910000|2024-09-09 04:41:50|199620.1|199495.1|199620|199495|199620.1|199495.1|199619.5|199494.5|5
1725856920000|2024-09-09 04:42:00|199617.6|199492.6|199617.6|199492.6|199617.6|199492.6|199617.6|199492.6|1
1725856930000|2024-09-09 04:42:10|199610.4|199485.4|199611.8|199486.8|199611.8|199486.8|199610.4|199485.4|2
1725856940000|2024-09-09 04:42:20|199619.4|199494.4|199619.4|199494.4|199619.4|199494.4|199619.4|199494.4|1
1725856950000|2024-09-09 04:42:30|199619.7|199494.7|199619.7|199494.7|199619.7|199494.7|199619.7|199494.7|1
1725856960000|2024-09-09 04:42:40|199618.5|199493.5|199618.5|199493.5|199618.5|199493.5|199618.5|199493.5|1
1725856970000|2024-09-09 04:42:50|199614.5|199489.5|199614.5|199489.5|199614.5|199489.5|199614.5|199489.5|1
1725856990000|2024-09-09 04:43:10|199611.8|199486.8|199611.8|199486.8|199611.8|199486.8|199611.8|199486.8|1
1725857000000|2024-09-09 04:43:20|199619.5|199494.5|199623.8|199498.8|199623.8|199498.8|199619.5|199494.5|3
1725857020000|2024-09-09 04:43:40|199624.1|199499.1|199624.6|199499.6|199626.5|199501.5|199624.1|199499.1|3
1725857040000|2024-09-09 04:44:00|199622.1|199497.1|199622.1|199497.1|199622.1|199497.1|199622.1|199497.1|1
1725857050000|2024-09-09 04:44:10|199619.6|199494.6|199625.7|199500.7|199625.7|199500.7|199619.6|199494.6|2
1725857060000|2024-09-09 04:44:20|199626|199501|199624.8|199499.8|199626|199501|199623.9|199498.9|3
1725857090000|2024-09-09 04:44:50|199618.3|199493.3|199618.1|199493.1|199618.3|199493.3|199616.4|199491.4|3
1725857100000|2024-09-09 04:45:00|199616.5|199491.5|199618.1|199493.1|199618.1|199493.1|199616.5|199491.5|2
1725857110000|2024-09-09 04:45:10|199624.6|199499.6|199631.4|199506.4|199635.4|199510.4|199624.6|199499.6|8
1725857130000|2024-09-09 04:45:30|199630.2|199505.2|199631.6|199506.6|199631.6|199506.6|199630.2|199505.2|5
1725857140000|2024-09-09 04:45:40|199630|199505|199630|199505|199630|199505|199630|199505|1
1725857150000|2024-09-09 04:45:50|199631.1|199506.1|199626.3|199501.3|199631.1|199506.1|199626.2|199501.2|5
1725857160000|2024-09-09 04:46:00|199629.5|199504.5|199629.7|199504.7|199630.2|199505.2|199629.5|199504.5|5
1725857170000|2024-09-09 04:46:10|199628.9|199503.9|199628.9|199503.9|199628.9|199503.9|199628.9|199503.9|1
1725857180000|2024-09-09 04:46:20|199630.7|199505.7|199630.7|199505.7|199630.7|199505.7|199630.7|199505.7|1
1725857190000|2024-09-09 04:46:30|199625.2|199500.2|199622.4|199497.4|199629.1|199504.1|199622.4|199497.4|5
1725857200000|2024-09-09 04:46:40|199624.3|199499.3|199624.3|199499.3|199624.7|199499.7|199623.8|199498.8|6
1725857210000|2024-09-09 04:46:50|199624.2|199499.2|199624.2|199499.2|199624.2|199499.2|199624.2|199499.2|1
1725857220000|2024-09-09 04:47:00|199624.8|199499.8|199622.2|199497.2|199625.3|199500.3|199622.2|199497.2|4
1725857230000|2024-09-09 04:47:10|199620.8|199495.8|199620.8|199495.8|199620.8|199495.8|199620.8|199495.8|1
1725857250000|2024-09-09 04:47:30|199617.3|199492.3|199625.5|199500.5|199625.5|199500.5|199617.3|199492.3|3
1725857260000|2024-09-09 04:47:40|199623|199498|199619.4|199494.4|199623|199498|199618.6|199493.6|5
1725857270000|2024-09-09 04:47:50|199619.6|199494.6|199621.6|199496.6|199621.6|199496.6|199619.6|199494.6|2
1725857280000|2024-09-09 04:48:00|199622.2|199497.2|199628.3|199503.3|199628.3|199503.3|199622.2|199497.2|3
1725857290000|2024-09-09 04:48:10|199628|199503|199626.3|199501.3|199628|199503|199626.3|199501.3|2
1725857310000|2024-09-09 04:48:30|199626.8|199501.8|199627.7|199502.7|199629.6|199504.6|199626.8|199501.8|4
1725857320000|2024-09-09 04:48:40|199625.4|199500.4|199656.6|199531.6|199658.5|199533.5|199625.4|199500.4|14
1725857330000|2024-09-09 04:48:50|199657.4|199532.4|199655.7|199530.7|199660.8|199535.8|199653.3|199528.3|17
1725857340000|2024-09-09 04:49:00|199656|199531|199655.9|199530.9|199657.1|199532.1|199654.8|199529.8|7
1725857350000|2024-09-09 04:49:10|199655|199530|199651.2|199526.2|199655|199530|199650.6|199525.6|5
1725857360000|2024-09-09 04:49:20|199650.8|199525.8|199650.8|199525.8|199650.8|199525.8|199650.8|199525.8|1
1725857370000|2024-09-09 04:49:30|199650|199525|199652.8|199527.8|199652.8|199527.8|199650|199525|8
1725857380000|2024-09-09 04:49:40|199651.3|199526.3|199651.3|199526.3|199651.3|199526.3|199651.3|199526.3|1
1725857390000|2024-09-09 04:49:50|199651.2|199526.2|199651.2|199526.2|199651.2|199526.2|199651.2|199526.2|1
1725857400000|2024-09-09 04:50:00|199651.8|199526.8|199613.5|199488.5|199651.8|199526.8|199605.7|199480.7|12
1725857410000|2024-09-09 04:50:10|199614.4|199489.4|199612.5|199487.5|199614.4|199489.4|199612.5|199487.5|4
1725857420000|2024-09-09 04:50:20|199613.5|199488.5|199615.5|199490.5|199615.5|199490.5|199613.5|199488.5|2
1725857440000|2024-09-09 04:50:40|199615.6|199490.6|199615.6|199490.6|199615.6|199490.6|199615.6|199490.6|1
1725857450000|2024-09-09 04:50:50|199602.4|199477.4|199602.4|199477.4|199602.4|199477.4|199602.4|199477.4|1
1725857460000|2024-09-09 04:51:00|199601.2|199476.2|199615.4|199490.4|199619.9|199494.9|199601.2|199476.2|8
1725857470000|2024-09-09 04:51:10|199616.5|199491.5|199623.2|199498.2|199623.2|199498.2|199611.8|199486.8|10
1725857480000|2024-09-09 04:51:20|199625.8|199500.8|199611.1|199486.1|199626.9|199501.9|199608.4|199483.4|10
1725857490000|2024-09-09 04:51:30|199610.1|199485.1|199609.7|199484.7|199610.1|199485.1|199607.5|199482.5|4
1725857510000|2024-09-09 04:51:50|199610|199485|199609.5|199484.5|199610|199485|199609.5|199484.5|2
1725857520000|2024-09-09 04:52:00|199606.4|199481.4|199587.4|199462.4|199606.4|199481.4|199582.9|199457.9|10
1725857550000|2024-09-09 04:52:30|199587.3|199462.3|199582.5|199457.5|199587.3|199462.3|199582.5|199457.5|2
1725857560000|2024-09-09 04:52:40|199585.5|199460.5|199585.5|199460.5|199585.5|199460.5|199585.5|199460.5|1
1725857570000|2024-09-09 04:52:50|199589.9|199464.9|199589.9|199464.9|199589.9|199464.9|199589.9|199464.9|1
1725857580000|2024-09-09 04:53:00|199590.5|199465.5|199596.2|199471.2|199596.2|199471.2|199590.5|199465.5|2
1725857590000|2024-09-09 04:53:10|199599.8|199474.8|199615.9|199490.9|199620.2|199495.2|199599.8|199474.8|10
1725857600000|2024-09-09 04:53:20|199618.3|199493.3|199654.7|199529.7|199654.7|199529.7|199618.3|199493.3|6
1725857610000|2024-09-09 04:53:30|199656.6|199531.6|199655.8|199530.8|199656.6|199531.6|199655.2|199530.2|13
1725857620000|2024-09-09 04:53:40|199655.2|199530.2|199680.6|199555.6|199681.1|199556.1|199655.2|199530.2|7
1725857630000|2024-09-09 04:53:50|199678.4|199553.4|199693.3|199568.3|199694.9|199569.9|199677.7|199552.7|14
1725857640000|2024-09-09 04:54:00|199693.7|199568.7|199732.3|199607.3|199734.4|199609.4|199693.7|199568.7|6
1725857650000|2024-09-09 04:54:10|199732.8|199607.8|199737|199612|199739.1|199614.1|199732.8|199607.8|7
1725857660000|2024-09-09 04:54:20|199736.8|199611.8|199737|199612|199737.2|199612.2|199736.8|199611.8|3
1725857670000|2024-09-09 04:54:30|199739.4|199614.4|199739.3|199614.3|199739.6|199614.6|199739.3|199614.3|3
1725857680000|2024-09-09 04:54:40|199737.8|199612.8|199738.4|199613.4|199738.4|199613.4|199737.5|199612.5|3
1725857690000|2024-09-09 04:54:50|199736.9|199611.9|199736.5|199611.5|199737.5|199612.5|199736.5|199611.5|5
1725857700000|2024-09-09 04:55:00|199737|199612|199731.2|199606.2|199737|199612|199730.7|199605.7|5
1725857710000|2024-09-09 04:55:10|199731|199606|199731|199606|199731|199606|199731|199606|1
1725857720000|2024-09-09 04:55:20|199730.7|199605.7|199731.2|199606.2|199731.2|199606.2|199730.7|199605.7|2
1725857730000|2024-09-09 04:55:30|199730|199605|199727|199602|199730|199605|199726|199601|4
1725857740000|2024-09-09 04:55:40|199724.8|199599.8|199700.5|199575.5|199724.8|199599.8|199698.1|199573.1|3
1725857760000|2024-09-09 04:56:00|199699.7|199574.7|199696|199571|199699.7|199574.7|199696|199571|4
1725857770000|2024-09-09 04:56:10|199695.5|199570.5|199698.5|199573.5|199698.5|199573.5|199695.5|199570.5|11
1725857780000|2024-09-09 04:56:20|199698.6|199573.6|199699.6|199574.6|199700.7|199575.7|199695.8|199570.8|7
1725857790000|2024-09-09 04:56:30|199700|199575|199700.3|199575.3|199700.3|199575.3|199699.4|199574.4|3
1725857800000|2024-09-09 04:56:40|199700.7|199575.7|199699.4|199574.4|199700.7|199575.7|199685.2|199560.2|9
1725857810000|2024-09-09 04:56:50|199700|199575|199700.7|199575.7|199700.7|199575.7|199699.6|199574.6|4
1725857820000|2024-09-09 04:57:00|199701.7|199576.7|199733.2|199608.2|199745.3|199620.3|199701.7|199576.7|10
1725857830000|2024-09-09 04:57:10|199732.9|199607.9|199732.9|199607.9|199732.9|199607.9|199732.9|199607.9|1
1725857840000|2024-09-09 04:57:20|199734.1|199609.1|199734.1|199609.1|199734.1|199609.1|199734.1|199609.1|1
1725857850000|2024-09-09 04:57:30|199733.8|199608.8|199732.4|199607.4|199734|199609|199732.4|199607.4|4
1725857860000|2024-09-09 04:57:40|199731.4|199606.4|199733.6|199608.6|199733.6|199608.6|199731.4|199606.4|2
1725857870000|2024-09-09 04:57:50|199732.4|199607.4|199732.4|199607.4|199732.4|199607.4|199732.4|199607.4|1
1725857880000|2024-09-09 04:58:00|199732.7|199607.7|199731.5|199606.5|199732.7|199607.7|199731.5|199606.5|2
1725857890000|2024-09-09 04:58:10|199729.9|199604.9|199729.9|199604.9|199729.9|199604.9|199729.9|199604.9|1
1725857900000|2024-09-09 04:58:20|199729.6|199604.6|199729.6|199604.6|199729.6|199604.6|199729.6|199604.6|1
1725857910000|2024-09-09 04:58:30|199729.1|199604.1|199715.6|199590.6|199729.1|199604.1|199714|199589|7
1725857920000|2024-09-09 04:58:40|199714.7|199589.7|199715.8|199590.8|199715.8|199590.8|199714.7|199589.7|2
1725857930000|2024-09-09 04:58:50|199716.5|199591.5|199720.3|199595.3|199720.3|199595.3|199716.5|199591.5|2
1725857940000|2024-09-09 04:59:00|199717.5|199592.5|199718.2|199593.2|199718.2|199593.2|199717.5|199592.5|2
1725857960000|2024-09-09 04:59:20|199721.7|199596.7|199721.7|199596.7|199721.7|199596.7|199721.7|199596.7|1
1725857970000|2024-09-09 04:59:30|199719.5|199594.5|199719.5|199594.5|199721.7|199596.7|199719.5|199594.5|5
1725857980000|2024-09-09 04:59:40|199721.8|199596.8|199719.7|199594.7|199721.9|199596.9|199719.7|199594.7|4
1725857990000|2024-09-09 04:59:50|199721.9|199596.9|199721.9|199596.9|199721.9|199596.9|199721.9|199596.9|1
1725858000000|2024-09-09 05:00:00|199724.3|199599.3|199733.8|199608.8|199736.3|199611.3|199724.3|199599.3|11
1725858010000|2024-09-09 05:00:10|199735.6|199610.6|199759.3|199634.3|199763.4|199638.4|199735.6|199610.6|17
1725858020000|2024-09-09 05:00:20|199758.1|199633.1|199757.7|199632.7|199758.1|199633.1|199755.5|199630.5|3
1725858030000|2024-09-09 05:00:30|199757.4|199632.4|199755.7|199630.7|199757.4|199632.4|199754.7|199629.7|4
1725858040000|2024-09-09 05:00:40|199754.2|199629.2|199745.3|199620.3|199756.8|199631.8|199745.3|199620.3|7
1725858050000|2024-09-09 05:00:50|199744.8|199619.8|199731|199606|199745.2|199620.2|199731|199606|6
1725858060000|2024-09-09 05:01:00|199731.8|199606.8|199732.6|199607.6|199734.7|199609.7|199731.8|199606.8|8
1725858070000|2024-09-09 05:01:10|199733.8|199608.8|199733.9|199608.9|199734.4|199609.4|199733.8|199608.8|3
1725858080000|2024-09-09 05:01:20|199730.8|199605.8|199734|199609|199734.1|199609.1|199730.1|199605.1|4
1725858090000|2024-09-09 05:01:30|199731.3|199606.3|199731.3|199606.3|199731.3|199606.3|199731.3|199606.3|1
1725858110000|2024-09-09 05:01:50|199721.8|199596.8|199730.7|199605.7|199730.7|199605.7|199721.8|199596.8|5
1725858130000|2024-09-09 05:02:10|199731.2|199606.2|199734.9|199609.9|199734.9|199609.9|199731.2|199606.2|2
1725858140000|2024-09-09 05:02:20|199735.9|199610.9|199741.2|199616.2|199741.2|199616.2|199735.9|199610.9|5
1725858150000|2024-09-09 05:02:30|199740.3|199615.3|199739.5|199614.5|199740.3|199615.3|199739.5|199614.5|2
1725858160000|2024-09-09 05:02:40|199737.9|199612.9|199744.5|199619.5|199744.5|199619.5|199737.9|199612.9|2
1725858170000|2024-09-09 05:02:50|199742.8|199617.8|199742.6|199617.6|199742.8|199617.8|199742.6|199617.6|2
1725858180000|2024-09-09 05:03:00|199744.6|199619.6|199744.6|199619.6|199744.6|199619.6|199744.6|199619.6|1
1725858190000|2024-09-09 05:03:10|199742.3|199617.3|199742.3|199617.3|199742.3|199617.3|199742.3|199617.3|1
1725858210000|2024-09-09 05:03:30|199744.8|199619.8|199744.8|199619.8|199744.8|199619.8|199744.8|199619.8|1
1725858220000|2024-09-09 05:03:40|199746.4|199621.4|199739.7|199614.7|199746.9|199621.9|199739.7|199614.7|6
1725858230000|2024-09-09 05:03:50|199740.7|199615.7|199743.1|199618.1|199743.1|199618.1|199740.7|199615.7|2
1725858240000|2024-09-09 05:04:00|199743.7|199618.7|199742.9|199617.9|199743.7|199618.7|199742.9|199617.9|2
1725858250000|2024-09-09 05:04:10|199742.1|199617.1|199741.5|199616.5|199742.1|199617.1|199739.8|199614.8|3
1725858280000|2024-09-09 05:04:40|199742.6|199617.6|199733.8|199608.8|199742.9|199617.9|199733.8|199608.8|5
1725858290000|2024-09-09 05:04:50|199737|199612|199740|199615|199743.2|199618.2|199737|199612|5
1725858300000|2024-09-09 05:05:00|199742.3|199617.3|199742.4|199617.4|199742.4|199617.4|199742.3|199617.3|2
1725858320000|2024-09-09 05:05:20|199740.3|199615.3|199741.5|199616.5|199741.5|199616.5|199740.3|199615.3|2
1725858330000|2024-09-09 05:05:30|199741.8|199616.8|199736.2|199611.2|199741.8|199616.8|199732.3|199607.3|7
1725858340000|2024-09-09 05:05:40|199732.4|199607.4|199733.8|199608.8|199736.2|199611.2|199730|199605|13
1725858350000|2024-09-09 05:05:50|199730.1|199605.1|199731.5|199606.5|199733.2|199608.2|199727.5|199602.5|14
1725858360000|2024-09-09 05:06:00|199732.4|199607.4|199731.7|199606.7|199732.7|199607.7|199731.7|199606.7|3
1725858370000|2024-09-09 05:06:10|199731.3|199606.3|199731.3|199606.3|199731.3|199606.3|199731.3|199606.3|1
1725858380000|2024-09-09 05:06:20|199731.7|199606.7|199729|199604|199731.7|199606.7|199729|199604|2
1725858390000|2024-09-09 05:06:30|199730.2|199605.2|199739|199614|199740.2|199615.2|199730.2|199605.2|6
1725858400000|2024-09-09 05:06:40|199740.1|199615.1|199740.1|199615.1|199740.1|199615.1|199740.1|199615.1|1
1725858410000|2024-09-09 05:06:50|199740|199615|199740.8|199615.8|199740.8|199615.8|199740|199615|2
1725858420000|2024-09-09 05:07:00|199741.8|199616.8|199740.2|199615.2|199743.3|199618.3|199740.2|199615.2|5
1725858430000|2024-09-09 05:07:10|199739|199614|199739|199614|199739|199614|199739|199614|1
1725858440000|2024-09-09 05:07:20|199738.8|199613.8|199736.5|199611.5|199738.8|199613.8|199736.5|199611.5|3
1725858450000|2024-09-09 05:07:30|199739.6|199614.6|199740.7|199615.7|199740.7|199615.7|199739.6|199614.6|2
1725858460000|2024-09-09 05:07:40|199741.5|199616.5|199741.5|199616.5|199741.5|199616.5|199741.5|199616.5|1
1725858470000|2024-09-09 05:07:50|199738.5|199613.5|199739.7|199614.7|199739.7|199614.7|199738.5|199613.5|2
1725858480000|2024-09-09 05:08:00|199738.9|199613.9|199740|199615|199740|199615|199738.9|199613.9|2
1725858490000|2024-09-09 05:08:10|199739.8|199614.8|199737.2|199612.2|199739.8|199614.8|199737.2|199612.2|2
1725858500000|2024-09-09 05:08:20|199736.4|199611.4|199725.1|199600.1|199736.4|199611.4|199716|199591|8
1725858510000|2024-09-09 05:08:30|199721.5|199596.5|199712.9|199587.9|199721.5|199596.5|199708.1|199583.1|10
1725858520000|2024-09-09 05:08:40|199713|199588|199711.8|199586.8|199713|199588|199711.8|199586.8|2
1725858530000|2024-09-09 05:08:50|199711.2|199586.2|199713|199588|199713|199588|199711.2|199586.2|3
1725858540000|2024-09-09 05:09:00|199712.1|199587.1|199712.9|199587.9|199712.9|199587.9|199709.9|199584.9|3
1725858550000|2024-09-09 05:09:10|199711.2|199586.2|199687.8|199562.8|199711.2|199586.2|199672.6|199547.6|18
1725858560000|2024-09-09 05:09:20|199687.6|199562.6|199678.8|199553.8|199689|199564|199678.8|199553.8|21
1725858570000|2024-09-09 05:09:30|199687.9|199562.9|199678.3|199553.3|199688.4|199563.4|199678.3|199553.3|13
1725858580000|2024-09-09 05:09:40|199680.9|199555.9|199688.9|199563.9|199689|199564|199680.9|199555.9|9
1725858590000|2024-09-09 05:09:50|199685.6|199560.6|199686.7|199561.7|199689.1|199564.1|199683|199558|7
1725858600000|2024-09-09 05:10:00|199685.6|199560.6|199685.6|199560.6|199685.6|199560.6|199685.6|199560.6|1
1725858610000|2024-09-09 05:10:10|199683|199558|199691.8|199566.8|199692.5|199567.5|199682.1|199557.1|7
1725858620000|2024-09-09 05:10:20|199691.5|199566.5|199688.3|199563.3|199691.8|199566.8|199685.2|199560.2|9
1725858630000|2024-09-09 05:10:30|199688|199563|199688.2|199563.2|199688.2|199563.2|199684.6|199559.6|5
1725858640000|2024-09-09 05:10:40|199688.3|199563.3|199686.5|199561.5|199688.3|199563.3|199682.8|199557.8|5
1725858650000|2024-09-09 05:10:50|199686.8|199561.8|199686.7|199561.7|199686.9|199561.9|199683.2|199558.2|5
1725858660000|2024-09-09 05:11:00|199687.7|199562.7|199690.9|199565.9|199690.9|199565.9|199687|199562|7
1725858670000|2024-09-09 05:11:10|199686.6|199561.6|199688.7|199563.7|199689.6|199564.6|199685|199560|5
1725858680000|2024-09-09 05:11:20|199687.5|199562.5|199661.4|199536.4|199687.5|199562.5|199656|199531|9
1725858690000|2024-09-09 05:11:30|199660.8|199535.8|199651.5|199526.5|199661.4|199536.4|199648.9|199523.9|6
1725858700000|2024-09-09 05:11:40|199651.1|199526.1|199650.5|199525.5|199652|199527|199647.6|199522.6|15
1725858710000|2024-09-09 05:11:50|199650.8|199525.8|199651.1|199526.1|199653.5|199528.5|199648.3|199523.3|18
1725858720000|2024-09-09 05:12:00|199647.6|199522.6|199653.4|199528.4|199653.7|199528.7|199647.6|199522.6|10
1725858730000|2024-09-09 05:12:10|199649.7|199524.7|199651.5|199526.5|199654|199529|199647.8|199522.8|16
1725858740000|2024-09-09 05:12:20|199654|199529|199660.3|199535.3|199664.7|199539.7|199648.9|199523.9|21
1725858750000|2024-09-09 05:12:30|199663.9|199538.9|199661.4|199536.4|199664.3|199539.3|199657.5|199532.5|6
1725858760000|2024-09-09 05:12:40|199661.6|199536.6|199661.6|199536.6|199661.6|199536.6|199657.8|199532.8|4
1725858770000|2024-09-09 05:12:50|199661.2|199536.2|199661.7|199536.7|199661.7|199536.7|199657.9|199532.9|4
1725858780000|2024-09-09 05:13:00|199657.5|199532.5|199664.7|199539.7|199664.7|199539.7|199657.5|199532.5|5
1725858790000|2024-09-09 05:13:10|199665.6|199540.6|199667.8|199542.8|199668.4|199543.4|199665.6|199540.6|3
1725858800000|2024-09-09 05:13:20|199667.9|199542.9|199660.8|199535.8|199667.9|199542.9|199656.8|199531.8|5
1725858810000|2024-09-09 05:13:30|199661|199536|199661|199536|199661|199536|199661|199536|1
1725858820000|2024-09-09 05:13:40|199662.5|199537.5|199664.5|199539.5|199664.5|199539.5|199662.5|199537.5|2
1725858830000|2024-09-09 05:13:50|199663.1|199538.1|199663.1|199538.1|199663.1|199538.1|199663.1|199538.1|1
1725858850000|2024-09-09 05:14:10|199664.1|199539.1|199667.1|199542.1|199667.1|199542.1|199664.1|199539.1|2
1725858870000|2024-09-09 05:14:30|199667.8|199542.8|199667.8|199542.8|199667.8|199542.8|199667.8|199542.8|1
1725858880000|2024-09-09 05:14:40|199665.3|199540.3|199665.3|199540.3|199665.3|199540.3|199665.3|199540.3|1
1725858890000|2024-09-09 05:14:50|199666.7|199541.7|199669.3|199544.3|199669.9|199544.9|199666.7|199541.7|4
1725858900000|2024-09-09 05:15:00|199668.2|199543.2|199664.6|199539.6|199668.9|199543.9|199664.6|199539.6|5
1725858910000|2024-09-09 05:15:10|199666.6|199541.6|199666.6|199541.6|199666.6|199541.6|199666.6|199541.6|1
1725858920000|2024-09-09 05:15:20|199666.7|199541.7|199666.7|199541.7|199666.7|199541.7|199666.7|199541.7|1
1725858930000|2024-09-09 05:15:30|199665.8|199540.8|199690|199565|199695.5|199570.5|199665.8|199540.8|12
1725858940000|2024-09-09 05:15:40|199693.4|199568.4|199694|199569|199694.1|199569.1|199689.8|199564.8|6
1725858950000|2024-09-09 05:15:50|199690.1|199565.1|199693.3|199568.3|199694.5|199569.5|199689.7|199564.7|12
1725858960000|2024-09-09 05:16:00|199694.2|199569.2|199693.2|199568.2|199694.2|199569.2|199689.4|199564.4|10
1725858970000|2024-09-09 05:16:10|199690|199565|199708.2|199583.2|199718|199593|199690|199565|8
1725858980000|2024-09-09 05:16:20|199707.4|199582.4|199708.7|199583.7|199723.5|199598.5|199707.4|199582.4|24
1725858990000|2024-09-09 05:16:30|199708.8|199583.8|199709.1|199584.1|199709.4|199584.4|199705.8|199580.8|6
1725859000000|2024-09-09 05:16:40|199706.7|199581.7|199708.9|199583.9|199708.9|199583.9|199705.8|199580.8|4
1725859010000|2024-09-09 05:16:50|199709.3|199584.3|199709.3|199584.3|199709.3|199584.3|199708.9|199583.9|11
1725859020000|2024-09-09 05:17:00|199709|199584|199698|199573|199709|199584|199688|199563|20
1725859030000|2024-09-09 05:17:10|199696.9|199571.9|199694.9|199569.9|199697|199572|199690.8|199565.8|25
1725859040000|2024-09-09 05:17:20|199695.7|199570.7|199694.9|199569.9|199697.9|199572.9|199691.6|199566.6|21
1725859050000|2024-09-09 05:17:30|199695.4|199570.4|199697.9|199572.9|199699.1|199574.1|199695|199570|16
1725859060000|2024-09-09 05:17:40|199696.9|199571.9|199696.3|199571.3|199697.1|199572.1|199693.3|199568.3|10
1725859070000|2024-09-09 05:17:50|199696.7|199571.7|199697.3|199572.3|199697.4|199572.4|199695.6|199570.6|6
1725859080000|2024-09-09 05:18:00|199696.9|199571.9|199696.9|199571.9|199696.9|199571.9|199696.9|199571.9|1
1725859090000|2024-09-09 05:18:10|199695.8|199570.8|199704.6|199579.6|199708.3|199583.3|199695.8|199570.8|7
1725859100000|2024-09-09 05:18:20|199703.6|199578.6|199705|199580|199705|199580|199702.5|199577.5|6
1725859110000|2024-09-09 05:18:30|199703.8|199578.8|199720.8|199595.8|199721|199596|199703.8|199578.8|6
1725859120000|2024-09-09 05:18:40|199715.3|199590.3|199715.5|199590.5|199720.3|199595.3|199715.3|199590.3|6
1725859130000|2024-09-09 05:18:50|199717.1|199592.1|199718|199593|199718.1|199593.1|199715.3|199590.3|11
1725859140000|2024-09-09 05:19:00|199716.1|199591.1|199718.3|199593.3|199718.4|199593.4|199716.1|199591.1|6
1725859150000|2024-09-09 05:19:10|199717.1|199592.1|199716.8|199591.8|199717.1|199592.1|199715.2|199590.2|3
1725859160000|2024-09-09 05:19:20|199716.6|199591.6|199694.3|199569.3|199716.6|199591.6|199690.6|199565.6|11
1725859170000|2024-09-09 05:19:30|199694.4|199569.4|199694.4|199569.4|199694.4|199569.4|199694.4|199569.4|1
1725859180000|2024-09-09 05:19:40|199695.2|199570.2|199695.2|199570.2|199695.2|199570.2|199695.2|199570.2|1
1725859190000|2024-09-09 05:19:50|199695.4|199570.4|199692.7|199567.7|199696.2|199571.2|199692.1|199567.1|11
1725859200000|2024-09-09 05:20:00|199692.1|199567.1|199693.5|199568.5|199693.5|199568.5|199692.1|199567.1|2
1725859210000|2024-09-09 05:20:10|199693.2|199568.2|199693.5|199568.5|199693.7|199568.7|199693.2|199568.2|4
1725859230000|2024-09-09 05:20:30|199692.1|199567.1|199695|199570|199695.8|199570.8|199691.7|199566.7|7
1725859240000|2024-09-09 05:20:40|199695.9|199570.9|199695.9|199570.9|199695.9|199570.9|199695.9|199570.9|1
1725859260000|2024-09-09 05:21:00|199695.6|199570.6|199695.6|199570.6|199695.6|199570.6|199695.6|199570.6|1
1725859270000|2024-09-09 05:21:10|199692.7|199567.7|199707.1|199582.1|199708.7|199583.7|199683.3|199558.3|5
1725859280000|2024-09-09 05:21:20|199708.8|199583.8|199722.9|199597.9|199722.9|199597.9|199708.8|199583.8|3
1725859290000|2024-09-09 05:21:30|199720.3|199595.3|199720.7|199595.7|199720.7|199595.7|199720.3|199595.3|2
1725859300000|2024-09-09 05:21:40|199719.5|199594.5|199718.3|199593.3|199720.9|199595.9|199718.3|199593.3|5
1725859320000|2024-09-09 05:22:00|199720|199595|199720|199595|199720|199595|199720|199595|1
1725859330000|2024-09-09 05:22:10|199722.6|199597.6|199722.6|199597.6|199722.6|199597.6|199722.6|199597.6|1
1725859340000|2024-09-09 05:22:20|199722.8|199597.8|199721.8|199596.8|199722.8|199597.8|199721.8|199596.8|2
1725859360000|2024-09-09 05:22:40|199719|199594|199719|199594|199719|199594|199719|199594|1
1725859370000|2024-09-09 05:22:50|199723.4|199598.4|199750.4|199625.4|199750.8|199625.8|199723.4|199598.4|14
1725859380000|2024-09-09 05:23:00|199750.8|199625.8|199754.2|199629.2|199754.3|199629.3|199750.8|199625.8|5
1725859390000|2024-09-09 05:23:10|199752.9|199627.9|199754.4|199629.4|199754.4|199629.4|199751.5|199626.5|5
1725859400000|2024-09-09 05:23:20|199756.5|199631.5|199747.8|199622.8|199756.5|199631.5|199747.8|199622.8|4
1725859410000|2024-09-09 05:23:30|199745.8|199620.8|199742.1|199617.1|199745.8|199620.8|199741.3|199616.3|7
1725859420000|2024-09-09 05:23:40|199742.6|199617.6|199746.7|199621.7|199747.8|199622.8|199742.6|199617.6|6
1725859430000|2024-09-09 05:23:50|199747.7|199622.7|199752.6|199627.6|199752.6|199627.6|199747.7|199622.7|2
1725859440000|2024-09-09 05:24:00|199751.2|199626.2|199748.2|199623.2|199751.2|199626.2|199746.5|199621.5|5
1725859450000|2024-09-09 05:24:10|199747.3|199622.3|199742.8|199617.8|199747.3|199622.3|199741.6|199616.6|4
1725859460000|2024-09-09 05:24:20|199742.6|199617.6|199741.6|199616.6|199742.6|199617.6|199741.6|199616.6|2
1725859470000|2024-09-09 05:24:30|199742.8|199617.8|199742.9|199617.9|199742.9|199617.9|199741.8|199616.8|3
1725859480000|2024-09-09 05:24:40|199742.7|199617.7|199708.3|199583.3|199742.7|199617.7|199706.7|199581.7|6
1725859490000|2024-09-09 05:24:50|199707.6|199582.6|199707.6|199582.6|199707.6|199582.6|199707.6|199582.6|1
1725859500000|2024-09-09 05:25:00|199706.6|199581.6|199706.6|199581.6|199706.6|199581.6|199706.6|199581.6|1
1725859510000|2024-09-09 05:25:10|199706.9|199581.9|199704.5|199579.5|199706.9|199581.9|199704.5|199579.5|2
1725859520000|2024-09-09 05:25:20|199705.1|199580.1|199707.6|199582.6|199707.7|199582.7|199705.1|199580.1|6
1725859530000|2024-09-09 05:25:30|199708.9|199583.9|199708.9|199583.9|199708.9|199583.9|199708.9|199583.9|1
1725859540000|2024-09-09 05:25:40|199708.6|199583.6|199707.9|199582.9|199708.6|199583.6|199707.9|199582.9|3
1725859550000|2024-09-09 05:25:50|199706.7|199581.7|199706.7|199581.7|199706.7|199581.7|199706.7|199581.7|1
1725859560000|2024-09-09 05:26:00|199702|199577|199702|199577|199702|199577|199702|199577|1
1725859570000|2024-09-09 05:26:10|199702.1|199577.1|199703.1|199578.1|199705.1|199580.1|199702.1|199577.1|7
1725859580000|2024-09-09 05:26:20|199702.5|199577.5|199691.9|199566.9|199702.8|199577.8|199688.8|199563.8|10
1725859590000|2024-09-09 05:26:30|199689.6|199564.6|199693.4|199568.4|199693.8|199568.8|199688.9|199563.9|21
1725859600000|2024-09-09 05:26:40|199693.9|199568.9|199696.6|199571.6|199696.6|199571.6|199689.1|199564.1|17
1725859610000|2024-09-09 05:26:50|199692|199567|199694.7|199569.7|199695.2|199570.2|199690.3|199565.3|13
1725859620000|2024-09-09 05:27:00|199693.9|199568.9|199693.5|199568.5|199693.9|199568.9|199693.5|199568.5|2
1725859630000|2024-09-09 05:27:10|199694|199569|199692.8|199567.8|199694|199569|199689.6|199564.6|4
1725859640000|2024-09-09 05:27:20|199693|199568|199682.9|199557.9|199693|199568|199682.9|199557.9|3
1725859650000|2024-09-09 05:27:30|199683.1|199558.1|199686.6|199561.6|199686.6|199561.6|199683.1|199558.1|3
1725859660000|2024-09-09 05:27:40|199687.9|199562.9|199654|199529|199687.9|199562.9|199654|199529|2
1725859670000|2024-09-09 05:27:50|199654.5|199529.5|199610.3|199485.3|199654.5|199529.5|199599.8|199474.8|19
1725859680000|2024-09-09 05:28:00|199610|199485|199614.5|199489.5|199614.5|199489.5|199610|199485|7
1725859690000|2024-09-09 05:28:10|199617.3|199492.3|199620.4|199495.4|199620.4|199495.4|199617.3|199492.3|3
1725859700000|2024-09-09 05:28:20|199619.4|199494.4|199599.7|199474.7|199619.4|199494.4|199599.7|199474.7|3
1725859710000|2024-09-09 05:28:30|199601.8|199476.8|199601.9|199476.9|199601.9|199476.9|199599|199474|8
1725859720000|2024-09-09 05:28:40|199598.2|199473.2|199626.9|199501.9|199630.4|199505.4|199598.2|199473.2|6
1725859730000|2024-09-09 05:28:50|199627.5|199502.5|199632.9|199507.9|199633.1|199508.1|199627.5|199502.5|9
1725859740000|2024-09-09 05:29:00|199630.7|199505.7|199633.1|199508.1|199633.1|199508.1|199630.7|199505.7|4
1725859750000|2024-09-09 05:29:10|199630.9|199505.9|199631.9|199506.9|199633.6|199508.6|199630.2|199505.2|9
1725859760000|2024-09-09 05:29:20|199631.4|199506.4|199629.5|199504.5|199632|199507|199628.9|199503.9|7
1725859770000|2024-09-09 05:29:30|199631.8|199506.8|199632.9|199507.9|199632.9|199507.9|199629.3|199504.3|6
1725859780000|2024-09-09 05:29:40|199630.5|199505.5|199632.7|199507.7|199632.7|199507.7|199630.5|199505.5|2
1725859790000|2024-09-09 05:29:50|199636.1|199511.1|199639.5|199514.5|199639.7|199514.7|199636.1|199511.1|8
1725859800000|2024-09-09 05:30:00|199639.8|199514.8|199629.8|199504.8|199655.3|199530.3|199628|199503|10
1725859810000|2024-09-09 05:30:10|199629.9|199504.9|199637.1|199512.1|199640.5|199515.5|199629.9|199504.9|16
1725859820000|2024-09-09 05:30:20|199637.5|199512.5|199633.8|199508.8|199637.8|199512.8|199633.8|199508.8|17
1725859830000|2024-09-09 05:30:30|199636.2|199511.2|199634.9|199509.9|199637.1|199512.1|199632.6|199507.6|16
1725859840000|2024-09-09 05:30:40|199632.6|199507.6|199639.4|199514.4|199640.8|199515.8|199632.6|199507.6|14
1725859850000|2024-09-09 05:30:50|199635.9|199510.9|199633.9|199508.9|199639.9|199514.9|199632.3|199507.3|20
1725859860000|2024-09-09 05:31:00|199634|199509|199634.5|199509.5|199635.7|199510.7|199631.4|199506.4|15
1725859870000|2024-09-09 05:31:10|199634.4|199509.4|199632.5|199507.5|199636.9|199511.9|199630.5|199505.5|18
1725859880000|2024-09-09 05:31:20|199635.5|199510.5|199634.6|199509.6|199635.5|199510.5|199631|199506|11
1725859890000|2024-09-09 05:31:30|199634.5|199509.5|199631.6|199506.6|199634.5|199509.5|199631.6|199506.6|3
1725859910000|2024-09-09 05:31:50|199629.5|199504.5|199629.3|199504.3|199632.4|199507.4|199621.2|199496.2|27
1725859920000|2024-09-09 05:32:00|199627.6|199502.6|199627.1|199502.1|199631.5|199506.5|199623.1|199498.1|16
1725859930000|2024-09-09 05:32:10|199631.1|199506.1|199629.4|199504.4|199633.6|199508.6|199626.8|199501.8|21
1725859940000|2024-09-09 05:32:20|199631.8|199506.8|199629.7|199504.7|199632.6|199507.6|199628.9|199503.9|20
1725859950000|2024-09-09 05:32:30|199632.1|199507.1|199628.4|199503.4|199632.1|199507.1|199627.8|199502.8|14
1725859960000|2024-09-09 05:32:40|199630.3|199505.3|199631.2|199506.2|199632|199507|199628.5|199503.5|14
1725859970000|2024-09-09 05:32:50|199631.1|199506.1|199629.1|199504.1|199631.5|199506.5|199625.7|199500.7|11
1725859980000|2024-09-09 05:33:00|199625.6|199500.6|199628.8|199503.8|199628.8|199503.8|199625.3|199500.3|7
1725859990000|2024-09-09 05:33:10|199628.9|199503.9|199631.6|199506.6|199632|199507|199628.9|199503.9|9
1725860000000|2024-09-09 05:33:20|199630.7|199505.7|199636.1|199511.1|199637.5|199512.5|199628.6|199503.6|18
1725860010000|2024-09-09 05:33:30|199638|199513|199645.6|199520.6|199645.9|199520.9|199638|199513|26
1725860020000|2024-09-09 05:33:40|199642|199517|199645.2|199520.2|199646|199521|199641.7|199516.7|24
1725860030000|2024-09-09 05:33:50|199641.9|199516.9|199626|199501|199674.7|199549.7|199626|199501|25
1725860040000|2024-09-09 05:34:00|199629|199504|199653.7|199528.7|199657.2|199532.2|199628.4|199503.4|19
1725860050000|2024-09-09 05:34:10|199656.7|199531.7|199655.1|199530.1|199658.7|199533.7|199653.1|199528.1|17
1725860060000|2024-09-09 05:34:20|199655|199530|199656.2|199531.2|199658.9|199533.9|199655|199530|12
1725860070000|2024-09-09 05:34:30|199658.9|199533.9|199656.3|199531.3|199663.1|199538.1|199651.5|199526.5|26
1725860080000|2024-09-09 05:34:40|199655.9|199530.9|199664.7|199539.7|199664.7|199539.7|199652.7|199527.7|31
1725860090000|2024-09-09 05:34:50|199655.6|199530.6|199654.9|199529.9|199666.7|199541.7|199652.9|199527.9|26
1725860100000|2024-09-09 05:35:00|199654.8|199529.8|199654.4|199529.4|199656.6|199531.6|199650.4|199525.4|23
1725860110000|2024-09-09 05:35:10|199655.1|199530.1|199650.4|199525.4|199656.7|199531.7|199647.2|199522.2|23
1725860120000|2024-09-09 05:35:20|199650.1|199525.1|199621|199496|199650.2|199525.2|199620.7|199495.7|15
1725860130000|2024-09-09 05:35:30|199623.2|199498.2|199663.6|199538.6|199669.6|199544.6|199623.2|199498.2|30
1725860140000|2024-09-09 05:35:40|199663.8|199538.8|199660.9|199535.9|199664.5|199539.5|199660|199535|23
1725860150000|2024-09-09 05:35:50|199664.2|199539.2|199667|199542|199668.2|199543.2|199661.3|199536.3|22
1725860160000|2024-09-09 05:36:00|199669.8|199544.8|199664.7|199539.7|199669.8|199544.8|199660.2|199535.2|22
1725860170000|2024-09-09 05:36:10|199664.5|199539.5|199661.5|199536.5|199668.5|199543.5|199661.5|199536.5|30
1725860180000|2024-09-09 05:36:20|199661.4|199536.4|199665.7|199540.7|199666.3|199541.3|199659.2|199534.2|32
1725860190000|2024-09-09 05:36:30|199663|199538|199663.1|199538.1|199669|199544|199660.4|199535.4|24
1725860200000|2024-09-09 05:36:40|199663.5|199538.5|199666.7|199541.7|199667.3|199542.3|199662.1|199537.1|22
1725860210000|2024-09-09 05:36:50|199666.6|199541.6|199610.3|199485.3|199669.2|199544.2|199603.5|199478.5|31
1725860220000|2024-09-09 05:37:00|199610.5|199485.5|199600.5|199475.5|199610.5|199485.5|199597.1|199472.1|13
1725860230000|2024-09-09 05:37:10|199597.2|199472.2|199601.4|199476.4|199601.4|199476.4|199597.2|199472.2|7
1725860240000|2024-09-09 05:37:20|199601.6|199476.6|199620.2|199495.2|199620.2|199495.2|199601.2|199476.2|5
1725860250000|2024-09-09 05:37:30|199619.6|199494.6|199616.6|199491.6|199619.6|199494.6|199615.4|199490.4|14
1725860260000|2024-09-09 05:37:40|199616.4|199491.4|199616.2|199491.2|199616.9|199491.9|199613.9|199488.9|16
1725860270000|2024-09-09 05:37:50|199616|199491|199614.6|199489.6|199616|199491|199611.9|199486.9|15
1725860280000|2024-09-09 05:38:00|199614.2|199489.2|199614|199489|199614.6|199489.6|199611.5|199486.5|17
1725860290000|2024-09-09 05:38:10|199611.8|199486.8|199612.3|199487.3|199614.5|199489.5|199611.2|199486.2|19
1725860300000|2024-09-09 05:38:20|199614.5|199489.5|199613.6|199488.6|199616.7|199491.7|199612|199487|13
1725860310000|2024-09-09 05:38:30|199613.7|199488.7|199613.5|199488.5|199614.5|199489.5|199613.5|199488.5|11
1725860320000|2024-09-09 05:38:40|199614.4|199489.4|199612.2|199487.2|199614.4|199489.4|199612.1|199487.1|5
1725860330000|2024-09-09 05:38:50|199613|199488|199611.2|199486.2|199613|199488|199610.7|199485.7|7
1725860340000|2024-09-09 05:39:00|199610.7|199485.7|199604.5|199479.5|199611.2|199486.2|199600.7|199475.7|23
1725860350000|2024-09-09 05:39:10|199604.7|199479.7|199604.6|199479.6|199605.2|199480.2|199601.1|199476.1|19
1725860360000|2024-09-09 05:39:20|199601.3|199476.3|199614.6|199489.6|199615|199490|199601.2|199476.2|17
1725860370000|2024-09-09 05:39:30|199614.4|199489.4|199614|199489|199614.8|199489.8|199613.2|199488.2|14
1725860380000|2024-09-09 05:39:40|199613.6|199488.6|199613.7|199488.7|199614.1|199489.1|199613.2|199488.2|8
1725860390000|2024-09-09 05:39:50|199614.1|199489.1|199613.5|199488.5|199614.1|199489.1|199612.5|199487.5|7
1725860400000|2024-09-09 05:40:00|199612|199487|199613.2|199488.2|199613.2|199488.2|199612|199487|2
1725860410000|2024-09-09 05:40:10|199613.6|199488.6|199615.1|199490.1|199616.1|199491.1|199613.1|199488.1|7
1725860420000|2024-09-09 05:40:20|199612.7|199487.7|199611.3|199486.3|199616.2|199491.2|199611.3|199486.3|15
1725860430000|2024-09-09 05:40:30|199611.9|199486.9|199611.5|199486.5|199614.3|199489.3|199611.3|199486.3|10
1725860440000|2024-09-09 05:40:40|199613.9|199488.9|199613.2|199488.2|199613.9|199488.9|199610.9|199485.9|14
1725860450000|2024-09-09 05:40:50|199611|199486|199611.5|199486.5|199614.2|199489.2|199611|199486|18
1725860460000|2024-09-09 05:41:00|199612.1|199487.1|199613.3|199488.3|199616.5|199491.5|199611.7|199486.7|21
1725860470000|2024-09-09 05:41:10|199613.5|199488.5|199611.1|199486.1|199616.5|199491.5|199611.1|199486.1|14
1725860480000|2024-09-09 05:41:20|199613.3|199488.3|199603.7|199478.7|199614.2|199489.2|199601.9|199476.9|20
1725860490000|2024-09-09 05:41:30|199603.2|199478.2|199543.9|199418.9|199603.9|199478.9|199538.8|199413.8|26
1725860500000|2024-09-09 05:41:40|199549.3|199424.3|199537.8|199412.8|199549.3|199424.3|199536.1|199411.1|17
1725860510000|2024-09-09 05:41:50|199539|199414|199540.6|199415.6|199541.9|199416.9|199537.7|199412.7|21
1725860520000|2024-09-09 05:42:00|199542.1|199417.1|199543.3|199418.3|199543.3|199418.3|199542.1|199417.1|4
1725860530000|2024-09-09 05:42:10|199543.2|199418.2|199543.3|199418.3|199543.3|199418.3|199543.2|199418.2|2
1725860540000|2024-09-09 05:42:20|199543|199418|199541.5|199416.5|199543|199418|199538.4|199413.4|9
1725860550000|2024-09-09 05:42:30|199541.4|199416.4|199538.3|199413.3|199542.3|199417.3|199534.8|199409.8|31
1725860560000|2024-09-09 05:42:40|199537.4|199412.4|199538.5|199413.5|199540.7|199415.7|199536.4|199411.4|27
1725860570000|2024-09-09 05:42:50|199537.8|199412.8|199534.3|199409.3|199540.9|199415.9|199529.4|199404.4|25
1725860580000|2024-09-09 05:43:00|199534.6|199409.6|199535.9|199410.9|199537.8|199412.8|199534.4|199409.4|20
1725860590000|2024-09-09 05:43:10|199536.1|199411.1|199535.3|199410.3|199539.4|199414.4|199534.9|199409.9|28
1725860600000|2024-09-09 05:43:20|199534.6|199409.6|199560.3|199435.3|199588.4|199463.4|199533.8|199408.8|30
1725860610000|2024-09-09 05:43:30|199563.9|199438.9|199562.7|199437.7|199565.2|199440.2|199534|199409|20
1725860620000|2024-09-09 05:43:40|199559.9|199434.9|199559.5|199434.5|199561.5|199436.5|199559.5|199434.5|22
1725860630000|2024-09-09 05:43:50|199567.3|199442.3|199572.2|199447.2|199574|199449|199561.5|199436.5|21
1725860640000|2024-09-09 05:44:00|199572.1|199447.1|199551.8|199426.8|199572.1|199447.1|199551.8|199426.8|5
1725860650000|2024-09-09 05:44:10|199538.7|199413.7|199588.3|199463.3|199588.4|199463.4|199538.7|199413.7|9
1725860660000|2024-09-09 05:44:20|199588.5|199463.5|199585.5|199460.5|199588.5|199463.5|199585.5|199460.5|4
1725860670000|2024-09-09 05:44:30|199588.2|199463.2|199589.3|199464.3|199592.1|199467.1|199587.1|199462.1|14
1725860680000|2024-09-09 05:44:40|199591.2|199466.2|199613|199488|199621.8|199496.8|199591.2|199466.2|15
1725860690000|2024-09-09 05:44:50|199613.1|199488.1|199587.5|199462.5|199614|199489|199587.5|199462.5|14
1725860700000|2024-09-09 05:45:00|199584.7|199459.7|199574.9|199449.9|199590.3|199465.3|199574.3|199449.3|15
1725860710000|2024-09-09 05:45:10|199575.2|199450.2|199587.3|199462.3|199587.4|199462.4|199574.8|199449.8|15
1725860720000|2024-09-09 05:45:20|199587.2|199462.2|199584.6|199459.6|199587.5|199462.5|199584.4|199459.4|8
1725860730000|2024-09-09 05:45:30|199587.5|199462.5|199582.7|199457.7|199587.5|199462.5|199582.7|199457.7|9
1725860740000|2024-09-09 05:45:40|199583.1|199458.1|199583.1|199458.1|199583.1|199458.1|199583.1|199458.1|1
1725860750000|2024-09-09 05:45:50|199582.7|199457.7|199582.9|199457.9|199582.9|199457.9|199582.7|199457.7|2
1725860760000|2024-09-09 05:46:00|199579.3|199454.3|199579.3|199454.3|199579.3|199454.3|199579.3|199454.3|1
1725860770000|2024-09-09 05:46:10|199583.1|199458.1|199582.2|199457.2|199584.9|199459.9|199579.4|199454.4|9
1725860780000|2024-09-09 05:46:20|199581.9|199456.9|199584.7|199459.7|199584.7|199459.7|199581.9|199456.9|3
1725860790000|2024-09-09 05:46:30|199583.8|199458.8|199581.8|199456.8|199584.4|199459.4|199581.7|199456.7|6
1725860800000|2024-09-09 05:46:40|199576.4|199451.4|199576.5|199451.5|199576.5|199451.5|199576.4|199451.4|2
1725860810000|2024-09-09 05:46:50|199584.7|199459.7|199615.8|199490.8|199624.9|199499.9|199584.7|199459.7|16
1725860820000|2024-09-09 05:47:00|199616.6|199491.6|199625.1|199500.1|199629.1|199504.1|199616.6|199491.6|6
1725860830000|2024-09-09 05:47:10|199626.5|199501.5|199620.9|199495.9|199627.2|199502.2|199620.9|199495.9|8
1725860840000|2024-09-09 05:47:20|199617.4|199492.4|199617.2|199492.2|199619|199494|199615.8|199490.8|11
1725860850000|2024-09-09 05:47:30|199616.2|199491.2|199609.2|199484.2|199617.8|199492.8|199590.5|199465.5|13
1725860860000|2024-09-09 05:47:40|199610.5|199485.5|199613.1|199488.1|199613.7|199488.7|199610.5|199485.5|15
1725860870000|2024-09-09 05:47:50|199612.5|199487.5|199592.9|199467.9|199612.9|199487.9|199592.9|199467.9|4
1725860880000|2024-09-09 05:48:00|199593.3|199468.3|199593.3|199468.3|199593.3|199468.3|199593.3|199468.3|1
1725860890000|2024-09-09 05:48:10|199594.3|199469.3|199579.1|199454.1|199594.3|199469.3|199576.4|199451.4|9
1725860900000|2024-09-09 05:48:20|199580.4|199455.4|199581|199456|199581.6|199456.6|199580|199455|6
1725860910000|2024-09-09 05:48:30|199581.6|199456.6|199577.9|199452.9|199581.6|199456.6|199575.9|199450.9|21
1725860920000|2024-09-09 05:48:40|199572.3|199447.3|199574.7|199449.7|199576.6|199451.6|199571.6|199446.6|12
1725860930000|2024-09-09 05:48:50|199574.4|199449.4|199571.9|199446.9|199575.2|199450.2|199571.9|199446.9|7
1725860940000|2024-09-09 05:49:00|199572.2|199447.2|199572.6|199447.6|199572.9|199447.9|199572|199447|9
1725860950000|2024-09-09 05:49:10|199574.6|199449.6|199574.6|199449.6|199574.6|199449.6|199574.1|199449.1|3
1725860960000|2024-09-09 05:49:20|199574.8|199449.8|199574.8|199449.8|199574.8|199449.8|199574.8|199449.8|1
1725860970000|2024-09-09 05:49:30|199574.9|199449.9|199575.6|199450.6|199575.6|199450.6|199574.9|199449.9|2
1725860980000|2024-09-09 05:49:40|199573.6|199448.6|199573.6|199448.6|199573.6|199448.6|199573.6|199448.6|1
1725860990000|2024-09-09 05:49:50|199571.8|199446.8|199571.5|199446.5|199571.8|199446.8|199568.9|199443.9|5
1725861000000|2024-09-09 05:50:00|199573.8|199448.8|199574.5|199449.5|199574.5|199449.5|199573.8|199448.8|2
1725861010000|2024-09-09 05:50:10|199575.1|199450.1|199573.4|199448.4|199575.1|199450.1|199573.4|199448.4|3
1725861020000|2024-09-09 05:50:20|199572.4|199447.4|199550.2|199425.2|199572.4|199447.4|199550.2|199425.2|5
1725861030000|2024-09-09 05:50:30|199547.9|199422.9|199552.7|199427.7|199553.2|199428.2|199547.5|199422.5|7
1725861040000|2024-09-09 05:50:40|199547.5|199422.5|199552.2|199427.2|199552.7|199427.7|199546.9|199421.9|7
1725861050000|2024-09-09 05:50:50|199550.8|199425.8|199523.2|199398.2|199550.8|199425.8|199502.6|199377.6|15
1725861060000|2024-09-09 05:51:00|199522|199397|199521|199396|199522|199397|199520.2|199395.2|6
1725861070000|2024-09-09 05:51:10|199520.4|199395.4|199530.4|199405.4|199532.5|199407.5|199510.1|199385.1|8
1725861080000|2024-09-09 05:51:20|199530.5|199405.5|199530.4|199405.4|199530.8|199405.8|199530|199405|12
1725861090000|2024-09-09 05:51:30|199530|199405|199537.2|199412.2|199537.2|199412.2|199529.7|199404.7|5
1725861100000|2024-09-09 05:51:40|199538|199413|199539.7|199414.7|199540.5|199415.5|199538|199413|4
1725861120000|2024-09-09 05:52:00|199539.1|199414.1|199562.6|199437.6|199570.2|199445.2|199539.1|199414.1|11
1725861130000|2024-09-09 05:52:10|199561.8|199436.8|199563.9|199438.9|199563.9|199438.9|199560.4|199435.4|15
1725861140000|2024-09-09 05:52:20|199563.4|199438.4|199564.8|199439.8|199564.8|199439.8|199560.3|199435.3|14
1725861150000|2024-09-09 05:52:30|199562.3|199437.3|199560.3|199435.3|199562.7|199437.7|199560.3|199435.3|8
1725861160000|2024-09-09 05:52:40|199562.5|199437.5|199562.5|199437.5|199562.9|199437.9|199560.3|199435.3|6
1725861170000|2024-09-09 05:52:50|199559.6|199434.6|199562.3|199437.3|199562.3|199437.3|199559.5|199434.5|12
1725861180000|2024-09-09 05:53:00|199559.8|199434.8|199560|199435|199561.8|199436.8|199551.5|199426.5|17
1725861190000|2024-09-09 05:53:10|199558.8|199433.8|199562.6|199437.6|199562.6|199437.6|199558|199433|9
1725861200000|2024-09-09 05:53:20|199562.2|199437.2|199559.4|199434.4|199563.2|199438.2|199558|199433|9
1725861210000|2024-09-09 05:53:30|199559.1|199434.1|199560.8|199435.8|199560.8|199435.8|199559.1|199434.1|3
1725861220000|2024-09-09 05:53:40|199558.5|199433.5|199560.5|199435.5|199563.9|199438.9|199558.5|199433.5|14
1725861230000|2024-09-09 05:53:50|199563|199438|199559.3|199434.3|199563|199438|199558.8|199433.8|13
1725861240000|2024-09-09 05:54:00|199561.8|199436.8|199561|199436|199561.8|199436.8|199559.1|199434.1|9
1725861250000|2024-09-09 05:54:10|199564.2|199439.2|199565.1|199440.1|199565.2|199440.2|199560.4|199435.4|9
1725861260000|2024-09-09 05:54:20|199565|199440|199564.8|199439.8|199565|199440|199564|199439|3
1725861270000|2024-09-09 05:54:30|199565|199440|199565.1|199440.1|199565.1|199440.1|199564.5|199439.5|3
1725861280000|2024-09-09 05:54:40|199565.2|199440.2|199569.9|199444.9|199572.1|199447.1|199565.2|199440.2|5
1725861290000|2024-09-09 05:54:50|199569.1|199444.1|199563.2|199438.2|199569.1|199444.1|199561|199436|14
1725861300000|2024-09-09 05:55:00|199560.9|199435.9|199571.2|199446.2|199571.2|199446.2|199560.9|199435.9|20
1725861310000|2024-09-09 05:55:10|199570.4|199445.4|199570.3|199445.3|199570.4|199445.4|199570.3|199445.3|2
1725861320000|2024-09-09 05:55:20|199571.3|199446.3|199685.6|199560.6|199685.6|199560.6|199571.3|199446.3|12
1725861330000|2024-09-09 05:55:30|199683.6|199558.6|199684.4|199559.4|199685.5|199560.5|199683.6|199558.6|17
1725861340000|2024-09-09 05:55:40|199684.6|199559.6|199662.3|199537.3|199684.6|199559.6|199662.3|199537.3|5
1725861350000|2024-09-09 05:55:50|199663.5|199538.5|199663.2|199538.2|199664.8|199539.8|199662.1|199537.1|8
1725861360000|2024-09-09 05:56:00|199662.9|199537.9|199660.2|199535.2|199662.9|199537.9|199660.2|199535.2|3
1725861370000|2024-09-09 05:56:10|199666.3|199541.3|199680.8|199555.8|199682.6|199557.6|199666.3|199541.3|5
1725861380000|2024-09-09 05:56:20|199679.8|199554.8|199682.5|199557.5|199682.5|199557.5|199679.5|199554.5|11
1725861390000|2024-09-09 05:56:30|199681.4|199556.4|199682.7|199557.7|199683.1|199558.1|199681.4|199556.4|5
1725861400000|2024-09-09 05:56:40|199683.2|199558.2|199682.6|199557.6|199683.3|199558.3|199682.6|199557.6|3
1725861410000|2024-09-09 05:56:50|199682.3|199557.3|199754.1|199629.1|199755.9|199630.9|199682.3|199557.3|9
1725861420000|2024-09-09 05:57:00|199750.1|199625.1|199741.8|199616.8|199756.1|199631.1|199741.8|199616.8|7
1725861430000|2024-09-09 05:57:10|199739.6|199614.6|199696|199571|199739.6|199614.6|199696|199571|5
1725861440000|2024-09-09 05:57:20|199701.1|199576.1|199700.6|199575.6|199701.1|199576.1|199700.6|199575.6|2
1725861450000|2024-09-09 05:57:30|199698.5|199573.5|199646.5|199521.5|199698.5|199573.5|199646.5|199521.5|7
1725861460000|2024-09-09 05:57:40|199647.3|199522.3|199646.8|199521.8|199650.1|199525.1|199646.3|199521.3|12
1725861470000|2024-09-09 05:57:50|199647.9|199522.9|199652.2|199527.2|199663.2|199538.2|199641.7|199516.7|18
1725861480000|2024-09-09 05:58:00|199653.8|199528.8|199646.9|199521.9|199654.2|199529.2|199646.9|199521.9|19
1725861490000|2024-09-09 05:58:10|199647.7|199522.7|199646.8|199521.8|199666.4|199541.4|199645.1|199520.1|22
1725861500000|2024-09-09 05:58:20|199646.2|199521.2|199642.4|199517.4|199646.9|199521.9|199642.4|199517.4|19
1725861510000|2024-09-09 05:58:30|199643.5|199518.5|199643.9|199518.9|199644.1|199519.1|199642|199517|19
1725861520000|2024-09-09 05:58:40|199643.6|199518.6|199644.9|199519.9|199645|199520|199642.2|199517.2|14
1725861530000|2024-09-09 05:58:50|199643.3|199518.3|199659.5|199534.5|199666.9|199541.9|199643.3|199518.3|24
1725861540000|2024-09-09 05:59:00|199659.4|199534.4|199659.5|199534.5|199659.6|199534.6|199657.4|199532.4|6
1725861550000|2024-09-09 05:59:10|199662|199537|199659.6|199534.6|199665.3|199540.3|199659.6|199534.6|15
1725861560000|2024-09-09 05:59:20|199659.8|199534.8|199659.1|199534.1|199662.5|199537.5|199658.2|199533.2|10
1725861570000|2024-09-09 05:59:30|199656.6|199531.6|199658.5|199533.5|199660.6|199535.6|199655.4|199530.4|11
1725861580000|2024-09-09 05:59:40|199657|199532|199606.4|199481.4|199659.7|199534.7|199606.4|199481.4|8
1725861590000|2024-09-09 05:59:50|199611.1|199486.1|199611.3|199486.3|199611.3|199486.3|199611.1|199486.1|2
1725861600000|2024-09-09 06:00:00|199611|199486|199606.6|199481.6|199623.8|199498.8|199582.5|199457.5|24
1725861610000|2024-09-09 06:00:10|199608.2|199483.2|199645.9|199520.9|199646.9|199521.9|199608.2|199483.2|9
1725861620000|2024-09-09 06:00:20|199646.7|199521.7|199664.8|199539.8|199674.5|199549.5|199646.7|199521.7|8
1725861630000|2024-09-09 06:00:30|199666.8|199541.8|199630|199505|199666.8|199541.8|199630|199505|12
1725861640000|2024-09-09 06:00:40|199623.8|199498.8|199641.4|199516.4|199641.4|199516.4|199623.6|199498.6|14
1725861650000|2024-09-09 06:00:50|199640.7|199515.7|199666.4|199541.4|199669.8|199544.8|199640.7|199515.7|7
1725861660000|2024-09-09 06:01:00|199664.8|199539.8|199692|199567|199695.1|199570.1|199657.3|199532.3|13
1725861670000|2024-09-09 06:01:10|199691.4|199566.4|199689|199564|199691.4|199566.4|199685.5|199560.5|3
1725861680000|2024-09-09 06:01:20|199691.6|199566.6|199689.8|199564.8|199691.8|199566.8|199689.8|199564.8|3
1725861690000|2024-09-09 06:01:30|199689.6|199564.6|199688.8|199563.8|199689.6|199564.6|199688.8|199563.8|2
1725861700000|2024-09-09 06:01:40|199687.4|199562.4|199674.6|199549.6|199687.4|199562.4|199662.7|199537.7|11
1725861710000|2024-09-09 06:01:50|199675.4|199550.4|199678.4|199553.4|199678.4|199553.4|199675.4|199550.4|3
1725861720000|2024-09-09 06:02:00|199678.2|199553.2|199686.3|199561.3|199708.8|199583.8|199675.5|199550.5|15
1725861730000|2024-09-09 06:02:10|199685.8|199560.8|199683.1|199558.1|199685.8|199560.8|199683.1|199558.1|3
1725861740000|2024-09-09 06:02:20|199681.5|199556.5|199692.9|199567.9|199692.9|199567.9|199681.5|199556.5|3
1725861750000|2024-09-09 06:02:30|199694.2|199569.2|199694.2|199569.2|199694.2|199569.2|199694.2|199569.2|1
1725861760000|2024-09-09 06:02:40|199711.1|199586.1|199715.9|199590.9|199716|199591|199711|199586|11
1725861770000|2024-09-09 06:02:50|199713.9|199588.9|199690.9|199565.9|199713.9|199588.9|199689.8|199564.8|7
1725861780000|2024-09-09 06:03:00|199693.3|199568.3|199693.8|199568.8|199693.8|199568.8|199693.3|199568.3|2
1725861790000|2024-09-09 06:03:10|199692.2|199567.2|199691.5|199566.5|199712.4|199587.4|199689.5|199564.5|10
1725861800000|2024-09-09 06:03:20|199691.8|199566.8|199691.8|199566.8|199691.8|199566.8|199691.8|199566.8|1
1725861810000|2024-09-09 06:03:30|199693.4|199568.4|199693.1|199568.1|199693.4|199568.4|199693.1|199568.1|2
1725861820000|2024-09-09 06:03:40|199690.2|199565.2|199679.7|199554.7|199690.2|199565.2|199679.7|199554.7|4
1725861830000|2024-09-09 06:03:50|199678|199553|199677.9|199552.9|199679.7|199554.7|199676|199551|7
1725861840000|2024-09-09 06:04:00|199679.6|199554.6|199692.9|199567.9|199693.3|199568.3|199677.9|199552.9|10
1725861860000|2024-09-09 06:04:20|199693|199568|199672.3|199547.3|199693|199568|199671.5|199546.5|4
1725861870000|2024-09-09 06:04:30|199671.9|199546.9|199671.9|199546.9|199671.9|199546.9|199671.9|199546.9|1
1725861880000|2024-09-09 06:04:40|199671.8|199546.8|199670.9|199545.9|199672.7|199547.7|199670.9|199545.9|3
1725861890000|2024-09-09 06:04:50|199670.3|199545.3|199638.2|199513.2|199670.3|199545.3|199630.8|199505.8|6
1725861900000|2024-09-09 06:05:00|199639.5|199514.5|199639.3|199514.3|199639.5|199514.5|199639.3|199514.3|2
1725861910000|2024-09-09 06:05:10|199641.5|199516.5|199682.5|199557.5|199682.5|199557.5|199641.5|199516.5|11
1725861920000|2024-09-09 06:05:20|199684.1|199559.1|199679.9|199554.9|199690.2|199565.2|199675.7|199550.7|10
1725861930000|2024-09-09 06:05:30|199681.2|199556.2|199681.4|199556.4|199681.4|199556.4|199680|199555|3
1725861940000|2024-09-09 06:05:40|199679.1|199554.1|199680.2|199555.2|199680.2|199555.2|199679.1|199554.1|4
1725861950000|2024-09-09 06:05:50|199679.1|199554.1|199682.5|199557.5|199682.5|199557.5|199679.1|199554.1|7
1725861960000|2024-09-09 06:06:00|199684.7|199559.7|199682.4|199557.4|199686.5|199561.5|199680.5|199555.5|18
1725861970000|2024-09-09 06:06:10|199681.2|199556.2|199679.3|199554.3|199682.8|199557.8|199678.2|199553.2|11
1725861980000|2024-09-09 06:06:20|199680.5|199555.5|199633.5|199508.5|199680.5|199555.5|199625.9|199500.9|22
1725861990000|2024-09-09 06:06:30|199632.3|199507.3|199626.6|199501.6|199633.3|199508.3|199626.6|199501.6|12
1725862000000|2024-09-09 06:06:40|199628|199503|199624.4|199499.4|199628|199503|199624.4|199499.4|7
1725862010000|2024-09-09 06:06:50|199625.5|199500.5|199617.6|199492.6|199627.6|199502.6|199617.6|199492.6|8
1725862020000|2024-09-09 06:07:00|199613.1|199488.1|199575.3|199450.3|199613.1|199488.1|199569.9|199444.9|15
1725862030000|2024-09-09 06:07:10|199575.8|199450.8|199578.5|199453.5|199587.8|199462.8|199575.8|199450.8|24
1725862040000|2024-09-09 06:07:20|199581.9|199456.9|199588.7|199463.7|199588.7|199463.7|199580.7|199455.7|11
1725862050000|2024-09-09 06:07:30|199587.8|199462.8|199627.8|199502.8|199627.9|199502.9|199587.8|199462.8|22
1725862060000|2024-09-09 06:07:40|199630.2|199505.2|199632.6|199507.6|199644|199519|199630.2|199505.2|6
1725862070000|2024-09-09 06:07:50|199631.8|199506.8|199631.5|199506.5|199631.8|199506.8|199631.1|199506.1|3
1725862080000|2024-09-09 06:08:00|199632|199507|199658.2|199533.2|199663.5|199538.5|199632|199507|12
1725862090000|2024-09-09 06:08:10|199656.2|199531.2|199671|199546|199671|199546|199655|199530|8
1725862100000|2024-09-09 06:08:20|199655.2|199530.2|199655.2|199530.2|199665.3|199540.3|199652.3|199527.3|12
1725862110000|2024-09-09 06:08:30|199655.6|199530.6|199651.3|199526.3|199671.2|199546.2|199648.1|199523.1|13
1725862120000|2024-09-09 06:08:40|199654.5|199529.5|199641.5|199516.5|199654.5|199529.5|199637.6|199512.6|5
1725862130000|2024-09-09 06:08:50|199640.4|199515.4|199641|199516|199643|199518|199640.4|199515.4|6
1725862140000|2024-09-09 06:09:00|199641.1|199516.1|199680.3|199555.3|199680.4|199555.4|199641.1|199516.1|13
1725862150000|2024-09-09 06:09:10|199678.6|199553.6|199680.8|199555.8|199680.8|199555.8|199678.6|199553.6|3
1725862160000|2024-09-09 06:09:20|199678.3|199553.3|199679.7|199554.7|199680.3|199555.3|199678.3|199553.3|5
1725862170000|2024-09-09 06:09:30|199678.7|199553.7|199678|199553|199678.7|199553.7|199676.7|199551.7|4
1725862180000|2024-09-09 06:09:40|199676.1|199551.1|199666.3|199541.3|199676.1|199551.1|199663.7|199538.7|11
1725862190000|2024-09-09 06:09:50|199666.1|199541.1|199567.6|199517.6|199666.1|199562.6|199567.6|199517.6|8
1725862200000|2024-09-09 06:10:00|199566.4|199516.4|199566.9|199516.9|199568.1|199518.1|199562.4|199512.4|7
1725862210000|2024-09-09 06:10:10|199567.2|199517.2|199565.6|199515.6|199567.2|199517.2|199563.9|199513.9|12
1725862220000|2024-09-09 06:10:20|199564.9|199514.9|199564.8|199514.8|199564.9|199514.9|199563.5|199513.5|3
1725862230000|2024-09-09 06:10:30|199563.1|199513.1|199565.8|199515.8|199565.8|199515.8|199562.8|199512.8|6
1725862240000|2024-09-09 06:10:40|199564.7|199514.7|199566.7|199516.7|199566.7|199516.7|199563.2|199513.2|13
1725862250000|2024-09-09 06:10:50|199567.7|199517.7|199576.1|199526.1|199580.1|199530.1|199564.8|199514.8|12
1725862260000|2024-09-09 06:11:00|199576.2|199526.2|199598.5|199473.5|199598.5|199526.2|199574.1|199461.3|15
1725862270000|2024-09-09 06:11:10|199597.3|199472.3|199570.3|199445.3|199597.3|199472.3|199569.5|199444.5|10
1725862280000|2024-09-09 06:11:20|199571.3|199446.3|199571.3|199446.3|199571.3|199446.3|199571.3|199446.3|1
1725862290000|2024-09-09 06:11:30|199570.3|199445.3|199541.8|199416.8|199570.4|199445.4|199537.8|199412.8|7
1725862300000|2024-09-09 06:11:40|199542.3|199417.3|199545.4|199420.4|199546.6|199421.6|199542.3|199417.3|12
1725862310000|2024-09-09 06:11:50|199546.4|199421.4|199546.1|199421.1|199547.9|199422.9|199546.1|199421.1|3
1725862320000|2024-09-09 06:12:00|199545.2|199420.2|199540.9|199415.9|199545.7|199420.7|199535.7|199410.7|15
1725862330000|2024-09-09 06:12:10|199542.3|199417.3|199549.6|199424.6|199550.3|199425.3|199542.3|199417.3|9
1725862340000|2024-09-09 06:12:20|199547.8|199422.8|199549.7|199424.7|199549.7|199424.7|199545.9|199420.9|10
1725862350000|2024-09-09 06:12:30|199548.4|199423.4|199549.4|199424.4|199549.4|199424.4|199543.8|199418.8|8
1725862360000|2024-09-09 06:12:40|199549.5|199424.5|199549.7|199424.7|199549.7|199424.7|199548|199423|3
1725862370000|2024-09-09 06:12:50|199548.3|199423.3|199549.4|199424.4|199549.4|199424.4|199548.3|199423.3|2
1725862380000|2024-09-09 06:13:00|199550.3|199425.3|199552.4|199427.4|199556.2|199431.2|199550.3|199425.3|12
1725862390000|2024-09-09 06:13:10|199549.9|199424.9|199546.6|199421.6|199549.9|199424.9|199546|199421|12
1725862400000|2024-09-09 06:13:20|199547.2|199422.2|199553.7|199428.7|199553.7|199428.7|199547.2|199422.2|7
1725862410000|2024-09-09 06:13:30|199577.3|199452.3|199582|199457|199583.1|199458.1|199576|199451|8
1725862420000|2024-09-09 06:13:40|199582.4|199457.4|199612.6|199487.6|199612.6|199487.6|199582.4|199457.4|7
1725862430000|2024-09-09 06:13:50|199586.1|199461.1|199576.4|199451.4|199587.4|199462.4|199574.8|199449.8|7
1725862440000|2024-09-09 06:14:00|199576.8|199451.8|199550.4|199425.4|199576.8|199451.8|199513|199388|19
1725862450000|2024-09-09 06:14:10|199550.9|199425.9|199554.9|199429.9|199554.9|199429.9|199550.7|199425.7|7
1725862460000|2024-09-09 06:14:20|199553.9|199428.9|199553.9|199428.9|199553.9|199428.9|199553.9|199428.9|1
1725862470000|2024-09-09 06:14:30|199552.5|199427.5|199549.4|199424.4|199552.5|199427.5|199548.4|199423.4|3
1725862480000|2024-09-09 06:14:40|199551.6|199426.6|199575|199450|199575.7|199450.7|199551.6|199426.6|10
1725862490000|2024-09-09 06:14:50|199574|199449|199588.4|199463.4|199589.7|199464.7|199574|199449|6
1725862500000|2024-09-09 06:15:00|199591.1|199466.1|199554.5|199429.5|199591.1|199466.1|199551.6|199426.6|17
1725862510000|2024-09-09 06:15:10|199553.7|199428.7|199557.3|199432.3|199557.3|199432.3|199553.7|199428.7|11
1725862520000|2024-09-09 06:15:20|199559.1|199434.1|199583.2|199458.2|199584.1|199459.1|199559.1|199434.1|5
1725862530000|2024-09-09 06:15:30|199582.8|199457.8|199584.5|199459.5|199584.5|199459.5|199581.4|199456.4|6
1725862540000|2024-09-09 06:15:40|199585.6|199460.6|199577.8|199452.8|199585.8|199460.8|199576.6|199451.6|13
1725862550000|2024-09-09 06:15:50|199576.6|199451.6|199570.8|199445.8|199576.6|199451.6|199569.5|199444.5|5
1725862560000|2024-09-09 06:16:00|199572.4|199447.4|199569.5|199444.5|199574.8|199449.8|199569.5|199444.5|9
1725862570000|2024-09-09 06:16:10|199569|199444|199568.6|199443.6|199570.8|199445.8|199568|199443|10
1725862580000|2024-09-09 06:16:20|199567.8|199442.8|199575.5|199450.5|199575.5|199450.5|199567.8|199442.8|5
1725862590000|2024-09-09 06:16:30|199577.1|199452.1|199572.3|199447.3|199577.1|199452.1|199572.3|199447.3|4
1725862600000|2024-09-09 06:16:40|199570.9|199445.9|199572.2|199447.2|199572.5|199447.5|199570.9|199445.9|3
1725862610000|2024-09-09 06:16:50|199573.6|199448.6|199567.2|199442.2|199573.6|199448.6|199567.1|199442.1|7
1725862620000|2024-09-09 06:17:00|199566.8|199441.8|199570.6|199445.6|199570.6|199445.6|199566.8|199441.8|2
1725862640000|2024-09-09 06:17:20|199571.6|199446.6|199564.1|199439.1|199575|199450|199564.1|199439.1|6
1725862650000|2024-09-09 06:17:30|199564.9|199439.9|199567.2|199442.2|199567.2|199442.2|199564.9|199439.9|3
1725862660000|2024-09-09 06:17:40|199568|199443|199568|199443|199568|199443|199568|199443|1
1725862670000|2024-09-09 06:17:50|199567.8|199442.8|199567.8|199442.8|199567.8|199442.8|199567.8|199442.8|1
1725862680000|2024-09-09 06:18:00|199569.1|199444.1|199627.2|199502.2|199627.8|199502.8|199569.1|199444.1|11
1725862690000|2024-09-09 06:18:10|199627.7|199502.7|199625.1|199500.1|199628.1|199503.1|199624.7|199499.7|6
1725862700000|2024-09-09 06:18:20|199624.1|199499.1|199624.7|199499.7|199624.7|199499.7|199624.1|199499.1|5
1725862710000|2024-09-09 06:18:30|199624.1|199499.1|199619|199494|199625.3|199500.3|199619|199494|4
1725862720000|2024-09-09 06:18:40|199619.6|199494.6|199620.4|199495.4|199620.9|199495.9|199617.3|199492.3|7
1725862730000|2024-09-09 06:18:50|199623.1|199498.1|199605|199480|199623.1|199498.1|199605|199480|15
1725862740000|2024-09-09 06:19:00|199607.8|199482.8|199608.5|199483.5|199610.6|199485.6|199607.8|199482.8|5
1725862750000|2024-09-09 06:19:10|199609.1|199484.1|199604.1|199479.1|199610.2|199485.2|199604.1|199479.1|8
1725862760000|2024-09-09 06:19:20|199603.2|199478.2|199608.9|199483.9|199608.9|199483.9|199603.2|199478.2|9
1725862770000|2024-09-09 06:19:30|199609.3|199484.3|199607.5|199482.5|199609.3|199484.3|199603.5|199478.5|10
1725862780000|2024-09-09 06:19:40|199605.9|199480.9|199607.3|199482.3|199607.3|199482.3|199605.9|199480.9|3
1725862790000|2024-09-09 06:19:50|199606.8|199481.8|199610.8|199485.8|199610.8|199485.8|199606.8|199481.8|4
1725862800000|2024-09-09 06:20:00|199612.6|199487.6|199611|199486|199612.6|199487.6|199609.7|199484.7|6
1725862810000|2024-09-09 06:20:10|199610.3|199485.3|199609.7|199484.7|199612.2|199487.2|199609|199484|9
1725862820000|2024-09-09 06:20:20|199611|199486|199610.5|199485.5|199611|199486|199609.2|199484.2|6
1725862830000|2024-09-09 06:20:30|199608.8|199483.8|199607|199482|199609.7|199484.7|199605.9|199480.9|4
1725862840000|2024-09-09 06:20:40|199606.8|199481.8|199606.8|199481.8|199606.8|199481.8|199606.8|199481.8|1
1725862850000|2024-09-09 06:20:50|199607.9|199482.9|199612.7|199487.7|199615.5|199490.5|199604.8|199479.8|9
1725862870000|2024-09-09 06:21:10|199614.3|199489.3|199614.3|199489.3|199614.3|199489.3|199614.3|199489.3|1
1725862880000|2024-09-09 06:21:20|199615.6|199490.6|199615.6|199490.6|199615.6|199490.6|199615.6|199490.6|1
1725862900000|2024-09-09 06:21:40|199614.7|199489.7|199592.2|199467.2|199614.7|199489.7|199585.9|199460.9|7
1725862910000|2024-09-09 06:21:50|199593.2|199468.2|199637.6|199512.6|199637.6|199512.6|199593.2|199468.2|11
1725862930000|2024-09-09 06:22:10|199636.8|199511.8|199635.3|199510.3|199636.8|199511.8|199635.3|199510.3|2
1725862940000|2024-09-09 06:22:20|199636.8|199511.8|199635.2|199510.2|199636.8|199511.8|199635.2|199510.2|3
1725862950000|2024-09-09 06:22:30|199633.2|199508.2|199634.6|199509.6|199634.6|199509.6|199633.2|199508.2|2
1725862960000|2024-09-09 06:22:40|199632.7|199507.7|199620.6|199495.6|199634.7|199509.7|199620.6|199495.6|6
1725862970000|2024-09-09 06:22:50|199620.1|199495.1|199615.9|199490.9|199620.1|199495.1|199614.5|199489.5|5
1725862980000|2024-09-09 06:23:00|199616.2|199491.2|199616.2|199491.2|199616.2|199491.2|199616.2|199491.2|1
1725862990000|2024-09-09 06:23:10|199617.8|199492.8|199625.6|199500.6|199627.9|199502.9|199593|199468|17
1725863000000|2024-09-09 06:23:20|199620.7|199495.7|199624.1|199499.1|199628|199503|199620.7|199495.7|9
1725863010000|2024-09-09 06:23:30|199624.6|199499.6|199624.9|199499.9|199624.9|199499.9|199623.6|199498.6|3
1725863020000|2024-09-09 06:23:40|199625.7|199500.7|199635.1|199510.1|199635.1|199510.1|199625.7|199500.7|6
1725863030000|2024-09-09 06:23:50|199637.5|199512.5|199636|199511|199637.5|199512.5|199631.6|199506.6|7
1725863040000|2024-09-09 06:24:00|199634.4|199509.4|199631.4|199506.4|199634.4|199509.4|199631.4|199506.4|3
1725863050000|2024-09-09 06:24:10|199629.8|199504.8|199607.7|199482.7|199629.8|199504.8|199607.7|199482.7|4
1725863060000|2024-09-09 06:24:20|199607.2|199482.2|199614.1|199489.1|199614.1|199489.1|199606.3|199481.3|6
1725863070000|2024-09-09 06:24:30|199614.9|199489.9|199615|199490|199615|199490|199614.9|199489.9|2
1725863080000|2024-09-09 06:24:40|199615.1|199490.1|199615.1|199490.1|199615.1|199490.1|199615.1|199490.1|1
1725863090000|2024-09-09 06:24:50|199615.9|199490.9|199615.1|199490.1|199616.4|199491.4|199615.1|199490.1|3
1725863100000|2024-09-09 06:25:00|199613.2|199488.2|199612.4|199487.4|199613.2|199488.2|199610.7|199485.7|8
1725863110000|2024-09-09 06:25:10|199612.8|199487.8|199612.8|199487.8|199612.8|199487.8|199612.8|199487.8|1
1725863130000|2024-09-09 06:25:30|199612.2|199487.2|199565.4|199440.4|199612.2|199487.2|199564|199439|11
1725863140000|2024-09-09 06:25:40|199566.5|199441.5|199566.5|199441.5|199566.5|199441.5|199566.5|199441.5|1
1725863150000|2024-09-09 06:25:50|199564.9|199439.9|199585.5|199460.5|199585.7|199460.7|199564.9|199439.9|8
1725863160000|2024-09-09 06:26:00|199586.3|199461.3|199586.7|199461.7|199589.7|199464.7|199586.3|199461.3|7
1725863170000|2024-09-09 06:26:10|199587.5|199462.5|199579.6|199454.6|199589.6|199464.6|199579.6|199454.6|12
1725863200000|2024-09-09 06:26:40|199579.4|199454.4|199578|199453|199579.4|199454.4|199578|199453|2
1725863210000|2024-09-09 06:26:50|199579.8|199454.8|199579.8|199454.8|199579.8|199454.8|199579.8|199454.8|1
1725863220000|2024-09-09 06:27:00|199578|199453|199581.3|199456.3|199583.1|199458.1|199577.6|199452.6|11
1725863230000|2024-09-09 06:27:10|199583.2|199458.2|199581.7|199456.7|199583.2|199458.2|199579.7|199454.7|8
1725863240000|2024-09-09 06:27:20|199581.6|199456.6|199583.7|199458.7|199583.7|199458.7|199579.1|199454.1|14
1725863250000|2024-09-09 06:27:30|199585.8|199460.8|199583|199458|199586.4|199461.4|199580.9|199455.9|6
1725863260000|2024-09-09 06:27:40|199583.9|199458.9|199596.8|199546.8|199617|199567|199580.9|199455.9|16
1725863270000|2024-09-09 06:27:50|199596.9|199546.9|199638.4|199513.4|199641.3|199546.9|199596.9|199509.8|8
1725863280000|2024-09-09 06:28:00|199642.6|199517.6|199672.4|199547.4|199674.3|199549.3|199642.6|199517.6|3
1725863290000|2024-09-09 06:28:10|199673.6|199548.6|199673|199548|199673.9|199548.9|199672.7|199547.7|5
1725863300000|2024-09-09 06:28:20|199675.2|199550.2|199673|199548|199677.8|199552.8|199673|199548|4
1725863310000|2024-09-09 06:28:30|199671.9|199546.9|199673.4|199548.4|199673.4|199548.4|199671.9|199546.9|2
1725863320000|2024-09-09 06:28:40|199673.1|199548.1|199677.1|199552.1|199681.4|199556.4|199672|199547|17
1725863330000|2024-09-09 06:28:50|199680.5|199555.5|199671.6|199546.6|199680.5|199555.5|199670|199545|7
1725863350000|2024-09-09 06:29:10|199669|199544|199667.8|199542.8|199669|199544|199667.8|199542.8|2
1725863360000|2024-09-09 06:29:20|199668.6|199543.6|199676|199551|199682.4|199557.4|199668.6|199543.6|7
1725863370000|2024-09-09 06:29:30|199672.1|199547.1|199677.1|199552.1|199677.2|199552.2|199666.9|199541.9|11
1725863380000|2024-09-09 06:29:40|199677.7|199552.7|199678.4|199553.4|199678.4|199553.4|199677.7|199552.7|2
1725863390000|2024-09-09 06:29:50|199678|199553|199676.3|199551.3|199678.9|199553.9|199668.2|199543.2|6
1725863400000|2024-09-09 06:30:00|199676.9|199551.9|199701.1|199576.1|199704.6|199579.6|199676.9|199551.9|21
1725863410000|2024-09-09 06:30:10|199702.1|199577.1|199703|199578|199703.9|199578.9|199701|199576|6
1725863420000|2024-09-09 06:30:20|199701.6|199576.6|199701.9|199576.9|199704.2|199579.2|199701.6|199576.6|4
1725863430000|2024-09-09 06:30:30|199702.8|199577.8|199700.8|199575.8|199702.8|199577.8|199700.8|199575.8|3
1725863440000|2024-09-09 06:30:40|199701.9|199576.9|199701.1|199576.1|199701.9|199576.9|199701.1|199576.1|2
1725863450000|2024-09-09 06:30:50|199702.8|199577.8|199693.7|199568.7|199703.1|199578.1|199693.4|199568.4|7
1725863460000|2024-09-09 06:31:00|199694.5|199569.5|199694.5|199569.5|199694.5|199569.5|199694.5|199569.5|1
1725863470000|2024-09-09 06:31:10|199693.9|199568.9|199693.3|199568.3|199693.9|199568.9|199693.3|199568.3|2
1725863480000|2024-09-09 06:31:20|199690.6|199565.6|199638.6|199513.6|199690.6|199565.6|199635.4|199510.4|6
1725863490000|2024-09-09 06:31:30|199638.5|199513.5|199669.9|199544.9|199670.6|199545.6|199638.5|199513.5|9
1725863500000|2024-09-09 06:31:40|199669.3|199544.3|199704.9|199579.9|199708|199583|199669.3|199544.3|11
1725863510000|2024-09-09 06:31:50|199706.2|199581.2|199707.9|199582.9|199708.8|199583.8|199706.2|199581.2|7
1725863520000|2024-09-09 06:32:00|199706.9|199581.9|199697.7|199647.7|199709.4|199647.9|199696.3|199581.9|7
1725863530000|2024-09-09 06:32:10|199697|199647|199710.1|199660.1|199713.7|199663.7|199697|199647|7
1725863540000|2024-09-09 06:32:20|199710.8|199660.8|199711.9|199661.9|199711.9|199661.9|199710.8|199660.8|2
1725863550000|2024-09-09 06:32:30|199712.2|199662.2|199710.3|199660.3|199713.5|199663.5|199709|199659|10
1725863560000|2024-09-09 06:32:40|199707.5|199657.5|199706|199656|199711.1|199661.1|199706|199656|7
1725863570000|2024-09-09 06:32:50|199705.3|199655.3|199695.5|199645.5|199705.3|199655.3|199693.8|199643.8|6
1725863580000|2024-09-09 06:33:00|199694.6|199644.6|199693.7|199643.7|199694.6|199644.6|199692.5|199642.5|3
1725863590000|2024-09-09 06:33:10|199694|199644|199697.9|199647.9|199699.6|199649.6|199694|199644|4
1725863600000|2024-09-09 06:33:20|199696.8|199646.8|199694.8|199644.8|199697.6|199647.6|199694.3|199644.3|9
1725863610000|2024-09-09 06:33:30|199693.7|199643.7|199694.6|199644.6|199694.6|199644.6|199693.7|199643.7|2
1725863620000|2024-09-09 06:33:40|199694.8|199644.8|199695.3|199645.3|199699.6|199649.6|199693.8|199643.8|11
1725863630000|2024-09-09 06:33:50|199694.4|199644.4|199694.8|199644.8|199695.3|199645.3|199693.9|199643.9|5
1725863640000|2024-09-09 06:34:00|199693.3|199643.3|199698.6|199648.6|199698.9|199648.9|199693.3|199643.3|8
1725863650000|2024-09-09 06:34:10|199699.3|199649.3|199699.2|199649.2|199699.3|199649.3|199698.2|199648.2|3
1725863660000|2024-09-09 06:34:20|199697.2|199647.2|199698.5|199648.5|199699|199649|199694.4|199644.4|12
1725863670000|2024-09-09 06:34:30|199698.8|199648.8|199698.8|199648.8|199698.8|199648.8|199698.8|199648.8|1
1725863680000|2024-09-09 06:34:40|199698.2|199648.2|199694.5|199644.5|199698.2|199648.2|199694.5|199644.5|4
1725863690000|2024-09-09 06:34:50|199693.9|199643.9|199693.9|199643.9|199693.9|199643.9|199692.2|199642.2|3
1725863700000|2024-09-09 06:35:00|199692.9|199642.9|199693.9|199643.9|199694.5|199644.5|199692.5|199642.5|13
1725863710000|2024-09-09 06:35:10|199692.8|199642.8|199693.8|199643.8|199694|199644|199692|199642|9
1725863720000|2024-09-09 06:35:20|199694|199644|199691.4|199641.4|199694|199644|199689.3|199639.3|7
1725863730000|2024-09-09 06:35:30|199694.1|199644.1|199700.3|199650.3|199700.3|199650.3|199694.1|199644.1|10
1725863750000|2024-09-09 06:35:50|199698.2|199648.2|199699.6|199649.6|199701|199651|199698.2|199648.2|10
1725863760000|2024-09-09 06:36:00|199697.8|199647.8|199701.2|199651.2|199701.7|199651.7|199697.8|199647.8|16
1725863770000|2024-09-09 06:36:10|199699.6|199649.6|199701.6|199651.6|199701.6|199651.6|199699.6|199649.6|5
1725863780000|2024-09-09 06:36:20|199699.9|199649.9|199698|199648|199702.6|199652.6|199697.1|199647.1|12
1725863790000|2024-09-09 06:36:30|199699|199649|199700.8|199650.8|199700.8|199650.8|199696.8|199646.8|12
1725863800000|2024-09-09 06:36:40|199696.6|199646.6|199700.8|199650.8|199700.8|199650.8|199696.6|199646.6|2
1725863810000|2024-09-09 06:36:50|199699.4|199649.4|199698.2|199648.2|199701.1|199651.1|199696.4|199646.4|9
1725863820000|2024-09-09 06:37:00|199699.1|199649.1|199746.7|199696.7|199799|199696.7|199698.9|199648.9|19
1725863830000|2024-09-09 06:37:10|199748.5|199698.5|199748.5|199698.5|199748.5|199698.5|199748.5|199698.5|1
1725863840000|2024-09-09 06:37:20|199747.4|199697.4|199743.2|199693.2|199749.5|199699.5|199743.2|199693.2|10
1725863850000|2024-09-09 06:37:30|199744.3|199694.3|199744.9|199694.9|199746.1|199696.1|199743.9|199693.9|7
1725863860000|2024-09-09 06:37:40|199744.5|199694.5|199718.7|199668.7|199744.5|199694.5|199715.6|199665.6|5
1725863870000|2024-09-09 06:37:50|199719.1|199669.1|199723.1|199673.1|199724.2|199674.2|199719.1|199669.1|9
1725863880000|2024-09-09 06:38:00|199721.9|199671.9|199723.4|199673.4|199725.5|199675.5|199721|199671|19
1725863890000|2024-09-09 06:38:10|199721.8|199671.8|199765.4|199640.4|199768.1|199673.4|199721|199638.9|17
1725863900000|2024-09-09 06:38:20|199764.3|199639.3|199765|199640|199767.3|199642.3|199763.4|199638.4|27
1725863910000|2024-09-09 06:38:30|199766.4|199641.4|199730.1|199680.1|199766.4|199680.1|199728.4|199639.9|17
1725863920000|2024-09-09 06:38:40|199729.9|199679.9|199734.6|199684.6|199736|199686|199729.8|199679.8|20
1725863930000|2024-09-09 06:38:50|199735.7|199685.7|199739.1|199689.1|199740.6|199690.6|199735.7|199685.7|10
1725863940000|2024-09-09 06:39:00|199739.8|199689.8|199739.8|199689.8|199739.8|199689.8|199738|199688|13
1725863950000|2024-09-09 06:39:10|199738.5|199688.5|199742.7|199692.7|199742.9|199692.9|199738.5|199688.5|6
1725863960000|2024-09-09 06:39:20|199741.9|199691.9|199741.3|199691.3|199741.9|199691.9|199739.6|199689.6|10
1725863970000|2024-09-09 06:39:30|199741.7|199691.7|199740.5|199690.5|199741.7|199691.7|199739.7|199689.7|6
1725863980000|2024-09-09 06:39:40|199739.7|199689.7|199738.7|199688.7|199739.7|199689.7|199735.7|199685.7|15
1725863990000|2024-09-09 06:39:50|199739.7|199689.7|199739.6|199689.6|199739.7|199689.7|199738|199688|13
1725864000000|2024-09-09 06:40:00|199738.2|199688.2|199739.5|199689.5|199740.1|199690.1|199736.8|199686.8|15
1725864010000|2024-09-09 06:40:10|199739.9|199689.9|199739.8|199689.8|199739.9|199689.9|199738.6|199688.6|3
1725864020000|2024-09-09 06:40:20|199738.8|199688.8|199790.7|199740.7|199790.7|199740.7|199737.2|199687.2|16
1725864030000|2024-09-09 06:40:30|199790.9|199740.9|199793.5|199743.5|199793.5|199743.5|199789.8|199739.8|5
1725864040000|2024-09-09 06:40:40|199794.3|199744.3|199794.6|199744.6|199795.9|199745.9|199793.6|199743.6|4
1725864050000|2024-09-09 06:40:50|199795.5|199745.5|199813.6|199763.6|199813.6|199763.6|199794.7|199744.7|7
1725864070000|2024-09-09 06:41:10|199813.8|199763.8|199813.4|199763.4|199813.8|199763.8|199812.3|199762.3|4
1725864080000|2024-09-09 06:41:20|199812.3|199762.3|199812.4|199762.4|199812.4|199762.4|199811.5|199761.5|3
1725864090000|2024-09-09 06:41:30|199814.2|199764.2|199815.2|199765.2|199815.8|199765.8|199814.2|199764.2|4
1725864100000|2024-09-09 06:41:40|199814|199764|199815.2|199765.2|199815.2|199765.2|199809.2|199759.2|7
1725864110000|2024-09-09 06:41:50|199814.5|199764.5|199814.2|199764.2|199814.5|199764.5|199814.2|199764.2|2
1725864120000|2024-09-09 06:42:00|199812.1|199762.1|199812.7|199762.7|199812.7|199762.7|199810.4|199760.4|8
1725864130000|2024-09-09 06:42:10|199812.1|199762.1|199809.8|199759.8|199812.1|199762.1|199809.8|199759.8|3
1725864140000|2024-09-09 06:42:20|199811.1|199761.1|199811.7|199761.7|199812.6|199762.6|199811.1|199761.1|6
1725864150000|2024-09-09 06:42:30|199811|199761|199809.3|199759.3|199811.6|199761.6|199809.3|199759.3|4
1725864160000|2024-09-09 06:42:40|199809.1|199759.1|199804.6|199754.6|199812.8|199762.8|199804.6|199754.6|12
1725864170000|2024-09-09 06:42:50|199807.3|199757.3|199811|199761|199811|199761|199807.3|199757.3|7
1725864180000|2024-09-09 06:43:00|199810.5|199760.5|199809.3|199759.3|199812.3|199762.3|199807.5|199757.5|8
1725864190000|2024-09-09 06:43:10|199809.9|199759.9|199813.5|199763.5|199813.5|199763.5|199809.5|199759.5|7
1725864200000|2024-09-09 06:43:20|199814.2|199764.2|199828.1|199778.1|199828.7|199778.7|199814.2|199764.2|8
1725864210000|2024-09-09 06:43:30|199827.1|199777.1|199826.1|199776.1|199827.1|199777.1|199826.1|199776.1|2
1725864220000|2024-09-09 06:43:40|199825.3|199775.3|199823.9|199773.9|199825.3|199775.3|199821.3|199771.3|6
1725864230000|2024-09-09 06:43:50|199824.9|199774.9|199825.7|199775.7|199825.7|199775.7|199824.9|199774.9|3
1725864250000|2024-09-09 06:44:10|199824.7|199774.7|199825.5|199775.5|199825.7|199775.7|199824.7|199774.7|4
1725864260000|2024-09-09 06:44:20|199823.9|199773.9|199823.9|199773.9|199823.9|199773.9|199823.9|199773.9|1
1725864270000|2024-09-09 06:44:30|199823.1|199773.1|199821.3|199771.3|199823.1|199773.1|199821.3|199771.3|6
1725864280000|2024-09-09 06:44:40|199822.4|199772.4|199812.6|199762.6|199822.4|199772.4|199811.6|199761.6|7
1725864290000|2024-09-09 06:44:50|199813.8|199763.8|199855.2|199805.2|199855.5|199805.5|199813.8|199763.8|10
1725864300000|2024-09-09 06:45:00|199855.5|199805.5|199864.1|199814.1|199877.8|199827.8|199855.5|199805.5|20
1725864310000|2024-09-09 06:45:10|199862.6|199812.6|199862.7|199812.7|199862.7|199812.7|199862.6|199812.6|2
1725864330000|2024-09-09 06:45:30|199862|199812|199823.2|199773.2|199862|199812|199820.2|199770.2|7
1725864340000|2024-09-09 06:45:40|199824.5|199774.5|199820.2|199770.2|199824.5|199774.5|199812|199762|10
1725864350000|2024-09-09 06:45:50|199821.1|199771.1|199854.5|199804.5|199855.8|199805.8|199820.9|199770.9|19
1725864360000|2024-09-09 06:46:00|199854.8|199804.8|199854|199804|199854.8|199804.8|199853.1|199803.1|7
1725864370000|2024-09-09 06:46:10|199853.4|199803.4|199852.2|199802.2|199853.4|199803.4|199851.7|199801.7|4
1725864380000|2024-09-09 06:46:20|199852.1|199802.1|199852|199802|199852.1|199802.1|199849.6|199799.6|4
1725864390000|2024-09-09 06:46:30|199852.7|199802.7|199851.7|199801.7|199852.7|199802.7|199850.1|199800.1|10
1725864400000|2024-09-09 06:46:40|199852.2|199802.2|199853.1|199803.1|199853.7|199803.7|199852.2|199802.2|6
1725864410000|2024-09-09 06:46:50|199853.8|199803.8|199867|199817|199867.8|199817.8|199853.8|199803.8|13
1725864420000|2024-09-09 06:47:00|199867.9|199817.9|199866.4|199816.4|199867.9|199817.9|199865.3|199815.3|7
1725864430000|2024-09-09 06:47:10|199865.5|199815.5|199865.6|199815.6|199866.2|199816.2|199860.4|199810.4|12
1725864440000|2024-09-09 06:47:20|199864.2|199814.2|199853.1|199803.1|199864.2|199814.2|199853.1|199803.1|3
1725864450000|2024-09-09 06:47:30|199852.4|199802.4|199812.9|199762.9|199852.4|199802.4|199804.8|199754.8|18
1725864460000|2024-09-09 06:47:40|199813.8|199763.8|199817.4|199767.4|199818.6|199768.6|199811.4|199761.4|17
1725864470000|2024-09-09 06:47:50|199818.4|199768.4|199818|199768|199819.1|199769.1|199817.3|199767.3|9
1725864480000|2024-09-09 06:48:00|199818.8|199768.8|199810.6|199760.6|199818.8|199768.8|199806.5|199756.5|19
1725864490000|2024-09-09 06:48:10|199809.6|199759.6|199809.9|199759.9|199810.6|199760.6|199805.7|199755.7|13
1725864500000|2024-09-09 06:48:20|199810.3|199760.3|199810.6|199760.6|199810.6|199760.6|199809.3|199759.3|7
1725864510000|2024-09-09 06:48:30|199808.8|199758.8|199808.2|199758.2|199810.6|199760.6|199792.7|199742.7|13
1725864520000|2024-09-09 06:48:40|199809.1|199759.1|199810.7|199760.7|199811.4|199761.4|199809|199759|9
1725864530000|2024-09-09 06:48:50|199810.1|199760.1|199814.7|199764.7|199814.7|199764.7|199810.1|199760.1|10
1725864540000|2024-09-09 06:49:00|199814.3|199764.3|199868.6|199818.6|199870.9|199820.9|199813.5|199763.5|13
1725864550000|2024-09-09 06:49:10|199867.5|199817.5|199865.2|199815.2|199867.7|199817.7|199864|199814|13
1725864560000|2024-09-09 06:49:20|199866.8|199816.8|199865.3|199815.3|199866.8|199816.8|199864.5|199814.5|5
1725864570000|2024-09-09 06:49:30|199864.7|199814.7|199865.5|199815.5|199869|199819|199863.7|199813.7|13
1725864580000|2024-09-09 06:49:40|199866.5|199816.5|199825.3|199775.3|199867.8|199817.8|199824.2|199774.2|12
1725864590000|2024-09-09 06:49:50|199825.5|199775.5|199822.6|199772.6|199826.4|199776.4|199822.6|199772.6|6
1725864600000|2024-09-09 06:50:00|199820.8|199770.8|199814.8|199764.8|199820.8|199770.8|199814|199764|4
1725864610000|2024-09-09 06:50:10|199813|199763|199814.1|199764.1|199814.1|199764.1|199812.5|199762.5|3
1725864620000|2024-09-09 06:50:20|199812.5|199762.5|199814.3|199764.3|199814.3|199764.3|199812.5|199762.5|2
1725864630000|2024-09-09 06:50:30|199815.8|199765.8|199816|199766|199816.5|199766.5|199814.3|199764.3|5
1725864640000|2024-09-09 06:50:40|199814.4|199764.4|199815.3|199765.3|199815.3|199765.3|199812.8|199762.8|10
1725864650000|2024-09-09 06:50:50|199813.5|199763.5|199814.9|199764.9|199816.8|199766.8|199813.3|199763.3|11
1725864660000|2024-09-09 06:51:00|199813.2|199763.2|199815|199765|199815|199765|199813.2|199763.2|4
1725864670000|2024-09-09 06:51:10|199812.9|199762.9|199815.9|199765.9|199817.1|199767.1|199805.4|199755.4|8
1725864680000|2024-09-09 06:51:20|199817.1|199767.1|199813.8|199763.8|199817.1|199767.1|199813.8|199763.8|7
1725864690000|2024-09-09 06:51:30|199813.4|199763.4|199796.6|199746.6|199813.9|199763.9|199796.6|199746.6|7
1725864700000|2024-09-09 06:51:40|199793.1|199743.1|199795.5|199745.5|199795.5|199745.5|199793.1|199743.1|2
1725864710000|2024-09-09 06:51:50|199796.8|199746.8|199796.8|199746.8|199796.8|199746.8|199796.8|199746.8|1
1725864720000|2024-09-09 06:52:00|199798.3|199748.3|199826.3|199776.3|199827.5|199777.5|199798.3|199748.3|5
1725864730000|2024-09-09 06:52:10|199826.1|199776.1|199818.6|199768.6|199826.1|199776.1|199817.1|199767.1|11
1725864740000|2024-09-09 06:52:20|199820|199770|199823.2|199773.2|199823.2|199773.2|199819.6|199769.6|7
1725864750000|2024-09-09 06:52:30|199823.7|199773.7|199824.3|199774.3|199824.3|199774.3|199823.7|199773.7|4
1725864760000|2024-09-09 06:52:40|199822.8|199772.8|199817.8|199767.8|199824.5|199774.5|199812.2|199762.2|14
1725864770000|2024-09-09 06:52:50|199817.4|199767.4|199849.2|199724.2|199854.3|199767.4|199815.6|199721.3|17
1725864780000|2024-09-09 06:53:00|199846.7|199721.7|199830.2|199705.2|199849.5|199724.5|199827.3|199702.3|12
1725864790000|2024-09-09 06:53:10|199827.6|199702.6|199830.7|199705.7|199831.4|199706.4|199827.6|199702.6|4
1725864800000|2024-09-09 06:53:20|199831.6|199706.6|199837.2|199712.2|199842.9|199717.9|199831.6|199706.6|8
1725864810000|2024-09-09 06:53:30|199837.6|199712.6|199838.7|199713.7|199838.7|199713.7|199837.6|199712.6|2
1725864820000|2024-09-09 06:53:40|199837.9|199712.9|199836.7|199711.7|199837.9|199712.9|199834.5|199709.5|4
1725864830000|2024-09-09 06:53:50|199836.5|199711.5|199801|199751|199836.5|199751|199801|199711.5|2
1725864840000|2024-09-09 06:54:00|199799.2|199749.2|199797.5|199747.5|199801.7|199751.7|199796.3|199746.3|5
1725864850000|2024-09-09 06:54:10|199796.3|199746.3|199797.4|199747.4|199797.4|199747.4|199796.3|199746.3|2
1725864860000|2024-09-09 06:54:20|199798.1|199748.1|199798.1|199748.1|199798.1|199748.1|199798.1|199748.1|1
1725864870000|2024-09-09 06:54:30|199798.8|199748.8|199799.4|199749.4|199800.1|199750.1|199798.8|199748.8|3
1725864880000|2024-09-09 06:54:40|199798.7|199748.7|199796.6|199746.6|199798.7|199748.7|199796.6|199746.6|2
1725864890000|2024-09-09 06:54:50|199805.4|199755.4|199797.7|199747.7|199805.4|199755.4|199795.1|199745.1|4
1725864900000|2024-09-09 06:55:00|199797.1|199747.1|199795.6|199745.6|199797.6|199747.6|199795.6|199745.6|5
1725864910000|2024-09-09 06:55:10|199791.9|199741.9|199784.5|199734.5|199791.9|199741.9|199784.5|199734.5|4
1725864920000|2024-09-09 06:55:20|199783.4|199733.4|199786.4|199736.4|199786.4|199736.4|199782.5|199732.5|9
1725864930000|2024-09-09 06:55:30|199789.3|199739.3|199788.1|199663.1|199801.4|199739.3|199758.3|199663.1|18
1725864940000|2024-09-09 06:55:40|199749.4|199624.4|199747.8|199622.8|199761.4|199636.4|199746.8|199621.8|17
1725864950000|2024-09-09 06:55:50|199748.2|199623.2|199644.9|199594.9|199748.2|199623.2|199636.8|199553.3|13
1725864960000|2024-09-09 06:56:00|199641.1|199591.1|199634|199584|199641.1|199591.1|199632.3|199582.3|13
1725864970000|2024-09-09 06:56:10|199633.4|199583.4|199608.9|199558.9|199633.4|199583.4|199608.9|199558.9|6
1725864980000|2024-09-09 06:56:20|199607.6|199557.6|199641.4|199516.4|199642.2|199557.6|199604.6|199515|7
1725864990000|2024-09-09 06:56:30|199642.6|199517.6|199650.7|199525.7|199650.7|199525.7|199642.6|199517.6|3
1725865000000|2024-09-09 06:56:40|199649.1|199524.1|199652.6|199527.6|199652.6|199527.6|199648.2|199523.2|5
1725865010000|2024-09-09 06:56:50|199650|199525|199650.2|199525.2|199651.1|199526.1|199648.8|199523.8|10
1725865020000|2024-09-09 06:57:00|199650.8|199525.8|199652.1|199527.1|199656.8|199531.8|199650.8|199525.8|10
1725865030000|2024-09-09 06:57:10|199651.1|199526.1|199651.7|199526.7|199651.7|199526.7|199651.1|199526.1|2
1725865050000|2024-09-09 06:57:30|199653.4|199528.4|199654.3|199529.3|199655|199530|199652.8|199527.8|11
1725865060000|2024-09-09 06:57:40|199655.2|199530.2|199654.2|199529.2|199655.7|199530.7|199654.2|199529.2|3
1725865070000|2024-09-09 06:57:50|199653.9|199528.9|199655.9|199530.9|199655.9|199530.9|199653.2|199528.2|4
1725865080000|2024-09-09 06:58:00|199656.4|199531.4|199664.1|199539.1|199672|199547|199652.8|199527.8|10
1725865090000|2024-09-09 06:58:10|199663.6|199538.6|199664.7|199539.7|199665.7|199540.7|199660.8|199535.8|13
1725865100000|2024-09-09 06:58:20|199665.4|199540.4|199669.2|199544.2|199669.8|199544.8|199662|199537|17
1725865110000|2024-09-09 06:58:30|199669.6|199544.6|199658.2|199533.2|199670.5|199545.5|199658.2|199533.2|8
1725865120000|2024-09-09 06:58:40|199659.8|199534.8|199631.1|199506.1|199659.8|199534.8|199631.1|199506.1|6
1725865130000|2024-09-09 06:58:50|199629.6|199504.6|199627.3|199502.3|199629.6|199504.6|199623.6|199498.6|6
1725865140000|2024-09-09 06:59:00|199625.3|199500.3|199632.4|199507.4|199632.4|199507.4|199625.3|199500.3|9
1725865150000|2024-09-09 06:59:10|199631|199506|199673.9|199548.9|199673.9|199548.9|199628.4|199503.4|8
1725865160000|2024-09-09 06:59:20|199672.1|199547.1|199666|199541|199672.2|199547.2|199661.4|199536.4|10
1725865170000|2024-09-09 06:59:30|199666.6|199541.6|199669.1|199544.1|199677.9|199552.9|199666.6|199541.6|8
1725865180000|2024-09-09 06:59:40|199672|199547|199671.9|199546.9|199673.3|199548.3|199671.7|199546.7|5
1725865190000|2024-09-09 06:59:50|199673|199548|199694.2|199569.2|199696.9|199571.9|199673|199548|10
1725865200000|2024-09-09 07:00:00|199693|199568|199702|199577|199714|199622.3|199665.5|199564.3|29
1725865210000|2024-09-09 07:00:10|199703.1|199578.1|199710.4|199585.4|199713.8|199588.8|199700.9|199575.9|20
1725865220000|2024-09-09 07:00:20|199716.2|199591.2|199744.2|199619.2|199749.8|199624.8|199711.4|199586.4|18
1725865230000|2024-09-09 07:00:30|199745.7|199620.7|199663|199538|199745.7|199620.7|199656.7|199531.7|21
1725865240000|2024-09-09 07:00:40|199664.7|199539.7|199664|199539|199675.8|199550.8|199658.7|199533.7|19
1725865250000|2024-09-09 07:00:50|199664.7|199539.7|199709.6|199584.6|199710.1|199585.1|199664.7|199539.7|19
1725865260000|2024-09-09 07:01:00|199702.4|199577.4|199672.7|199547.7|199706|199581|199664.3|199539.3|29
1725865270000|2024-09-09 07:01:10|199671.1|199546.1|199706|199581|199709.9|199584.9|199669.3|199544.3|14
1725865280000|2024-09-09 07:01:20|199704.6|199579.6|199673.2|199548.2|199706|199581|199673.2|199548.2|12
1725865290000|2024-09-09 07:01:30|199676.9|199551.9|199696.7|199571.7|199706.5|199581.5|199676.9|199551.9|23
1725865300000|2024-09-09 07:01:40|199678.8|199553.8|199677.6|199552.6|199683.3|199558.3|199668.5|199543.5|21
1725865310000|2024-09-09 07:01:50|199675.6|199550.6|199718.5|199593.5|199718.5|199593.5|199673.3|199548.3|21
1725865320000|2024-09-09 07:02:00|199714.1|199589.1|199707.4|199582.4|199717.5|199592.5|199700.7|199575.7|31
1725865330000|2024-09-09 07:02:10|199709.1|199584.1|199751.3|199701.3|199755.1|199701.3|199708.3|199583.3|29
1725865340000|2024-09-09 07:02:20|199750.5|199700.5|199745.6|199695.6|199750.5|199700.5|199742.7|199692.7|21
1725865350000|2024-09-09 07:02:30|199746.8|199696.8|199764.6|199714.6|199768.8|199718.8|199746.7|199696.7|15
1725865360000|2024-09-09 07:02:40|199789.9|199739.9|199793.3|199743.3|199794.7|199744.7|199784.4|199734.4|20
1725865370000|2024-09-09 07:02:50|199795.2|199745.2|199778.2|199728.2|199803.6|199753.6|199776.1|199726.1|27
1725865380000|2024-09-09 07:03:00|199780.3|199730.3|199791|199741|199791|199741|199778.1|199728.1|21
1725865390000|2024-09-09 07:03:10|199792.3|199742.3|199803.3|199753.3|199804.1|199754.1|199791.4|199741.4|14
1725865400000|2024-09-09 07:03:20|199803.4|199753.4|199824.9|199699.9|199840.3|199754.3|199797.9|199694.6|20
1725865410000|2024-09-09 07:03:30|199823.7|199698.7|199840.3|199715.3|199842.4|199717.4|199823.7|199698.7|19
1725865420000|2024-09-09 07:03:40|199839.1|199714.1|199824.7|199699.7|199839.1|199714.1|199809.7|199684.7|18
1725865430000|2024-09-09 07:03:50|199820.3|199695.3|199772.4|199647.4|199820.3|199695.3|199772.4|199647.4|17
1725865440000|2024-09-09 07:04:00|199760.7|199635.7|199728|199678|199761.1|199678|199715.8|199629.6|19
1725865450000|2024-09-09 07:04:10|199728.9|199678.9|199729|199679|199730|199680|199728.9|199678.9|3
1725865460000|2024-09-09 07:04:20|199728.9|199678.9|199728|199678|199728.9|199678.9|199728|199678|2
1725865470000|2024-09-09 07:04:30|199728.9|199678.9|199730.6|199680.6|199730.6|199680.6|199728.1|199678.1|6
1725865480000|2024-09-09 07:04:40|199729.7|199679.7|199729.7|199679.7|199729.7|199679.7|199729.7|199679.7|1
1725865490000|2024-09-09 07:04:50|199730.9|199680.9|199730.4|199680.4|199731.5|199681.5|199730.4|199680.4|3
1725865500000|2024-09-09 07:05:00|199729.6|199679.6|199665.2|199615.2|199729.6|199679.6|199632.3|199582.3|23
1725865510000|2024-09-09 07:05:10|199666.4|199616.4|199689.8|199639.8|199689.8|199639.8|199666.4|199616.4|21
1725865520000|2024-09-09 07:05:20|199688.8|199638.8|199709.8|199659.8|199709.8|199659.8|199685.1|199635.1|14
1725865530000|2024-09-09 07:05:30|199710.8|199660.8|199783.8|199733.8|199811.5|199744.2|199708|199658|18
1725865540000|2024-09-09 07:05:40|199784.5|199734.5|199791|199741|199808.7|199758.7|199784|199734|23
1725865550000|2024-09-09 07:05:50|199769|199719|199765.3|199715.3|199818.7|199734.2|199744|199676.8|21
1725865560000|2024-09-09 07:06:00|199736.3|199686.3|199775.7|199725.7|199775.7|199725.7|199714.7|199664.7|24
1725865570000|2024-09-09 07:06:10|199788.7|199738.7|199791.4|199741.4|199797.3|199747.3|199784.4|199734.4|15
1725865580000|2024-09-09 07:06:20|199792.9|199742.9|199827.3|199777.3|199849.7|199785.2|199789.7|199711.9|26
1725865590000|2024-09-09 07:06:30|199825.3|199775.3|199862.1|199737.1|199862.1|199788.8|199823.8|199730.4|20
1725865600000|2024-09-09 07:06:40|199865.5|199740.5|199870.7|199745.7|199874.6|199784.6|199826.3|199739.5|24
1725865610000|2024-09-09 07:06:50|199869.6|199744.6|199878.7|199753.7|199880|199782|199825.4|199744.6|15
1725865620000|2024-09-09 07:07:00|199874.7|199749.7|199836.3|199711.3|199874.7|199749.7|199834.4|199709.4|19
1725865630000|2024-09-09 07:07:10|199836.5|199711.5|199835.6|199710.6|199836.8|199711.8|199832.6|199707.6|18
1725865640000|2024-09-09 07:07:20|199834.7|199709.7|199832.7|199707.7|199836.1|199711.1|199828.3|199703.3|20
1725865650000|2024-09-09 07:07:30|199833.2|199708.2|199789.1|199739.1|199833.2|199746.3|199782.9|199708.2|17
1725865660000|2024-09-09 07:07:40|199787.8|199737.8|199767.2|199717.2|199787.8|199737.8|199755.4|199705.4|9
1725865670000|2024-09-09 07:07:50|199768.1|199718.1|199763.2|199713.2|199768.2|199718.2|199758.8|199708.8|11
1725865680000|2024-09-09 07:08:00|199759.8|199709.8|199718.8|199668.8|199763.2|199713.2|199715.9|199665.9|15
1725865690000|2024-09-09 07:08:10|199716.4|199666.4|199720.6|199670.6|199720.6|199670.6|199713.8|199663.8|14
1725865700000|2024-09-09 07:08:20|199718.2|199668.2|199709.9|199659.9|199720.5|199670.5|199708.2|199658.2|21
1725865710000|2024-09-09 07:08:30|199707.1|199657.1|199713.2|199663.2|199713.2|199663.2|199707.1|199657.1|8
1725865720000|2024-09-09 07:08:40|199715.3|199665.3|199711|199661|199721.3|199671.3|199709|199659|20
1725865730000|2024-09-09 07:08:50|199712.4|199662.4|199712.9|199662.9|199716.6|199666.6|199711.1|199661.1|14
1725865740000|2024-09-09 07:09:00|199709.8|199659.8|199710|199660|199710.4|199660.4|199706.2|199656.2|16
1725865750000|2024-09-09 07:09:10|199709.1|199659.1|199708.8|199658.8|199710.6|199660.6|199706.6|199656.6|11
1725865760000|2024-09-09 07:09:20|199708.1|199658.1|199707.6|199657.6|199708.9|199658.9|199705.8|199655.8|15
1725865770000|2024-09-09 07:09:30|199708.6|199658.6|199710.6|199660.6|199718|199668|199708.6|199658.6|10
1725865780000|2024-09-09 07:09:40|199711.7|199661.7|199719.3|199669.3|199722.5|199672.5|199711.3|199661.3|21
1725865790000|2024-09-09 07:09:50|199720|199670|199720.7|199670.7|199721.6|199671.6|199720|199670|4
1725865800000|2024-09-09 07:10:00|199722.5|199672.5|199712.9|199662.9|199722.5|199672.5|199708.8|199658.8|27
1725865810000|2024-09-09 07:10:10|199710.8|199660.8|199717.2|199592.2|199721.4|199662.9|199687.3|199562.3|20
1725865820000|2024-09-09 07:10:20|199713.6|199588.6|199717.2|199592.2|199719.1|199594.1|199713.6|199588.6|11
1725865830000|2024-09-09 07:10:30|199718.6|199593.6|199718.6|199593.6|199719.4|199594.4|199718.2|199593.2|8
1725865840000|2024-09-09 07:10:40|199719.3|199594.3|199839.7|199789.7|199867.4|199797.6|199718.9|199593.9|14
1725865850000|2024-09-09 07:10:50|199838.2|199788.2|199801.3|199751.3|199838.2|199788.2|199797.7|199747.7|11
1725865860000|2024-09-09 07:11:00|199794.6|199744.6|199794.9|199744.9|199834.4|199745.7|199792.6|199708.9|24
1725865870000|2024-09-09 07:11:10|199793.5|199743.5|199797.5|199672.5|199797.5|199747.3|199759.3|199668.3|19
1725865880000|2024-09-09 07:11:20|199798|199673|199826.3|199701.3|199827.3|199702.3|199798|199673|19
1725865890000|2024-09-09 07:11:30|199827.7|199702.7|199825.3|199700.3|199827.8|199702.8|199823.9|199698.9|12
1725865900000|2024-09-09 07:11:40|199826.7|199701.7|199866.3|199741.3|199866.3|199741.3|199822.3|199697.3|13
1725865910000|2024-09-09 07:11:50|199865.9|199740.9|199824.7|199774.7|199882.4|199776.9|199824.7|199732.3|22
1725865920000|2024-09-09 07:12:00|199826.5|199776.5|199820.8|199770.8|199831.1|199781.1|199792.5|199742.5|20
1725865930000|2024-09-09 07:12:10|199819.7|199769.7|199821.6|199771.6|199827.3|199777.3|199818|199768|18
1725865940000|2024-09-09 07:12:20|199819.8|199769.8|199789.8|199739.8|199823.5|199773.5|199789.8|199739.8|21
1725865950000|2024-09-09 07:12:30|199749.2|199699.2|199746.6|199696.6|199758.1|199708.1|199736.8|199686.8|26
1725865960000|2024-09-09 07:12:40|199746.7|199696.7|199758.5|199708.5|199771.4|199721.4|199744.9|199694.9|16
1725865970000|2024-09-09 07:12:50|199758.8|199708.8|199769.1|199719.1|199769.1|199719.1|199758.8|199708.8|21
1725865980000|2024-09-09 07:13:00|199752.4|199702.4|199787|199662|199787.7|199704.8|199752.4|199657.5|10
1725865990000|2024-09-09 07:13:10|199786.7|199661.7|199797.3|199672.3|199797.3|199672.3|199784.6|199659.6|13
1725866000000|2024-09-09 07:13:20|199795|199745|199795.1|199745.1|199796.6|199746.6|199769.4|199719.4|15
1725866010000|2024-09-09 07:13:30|199794.8|199744.8|199783.5|199733.5|199795.6|199745.6|199768.3|199718.3|22
1725866020000|2024-09-09 07:13:40|199782.6|199732.6|199783.9|199733.9|199790.6|199740.6|199782.6|199732.6|17
1725866030000|2024-09-09 07:13:50|199783.7|199733.7|199765.2|199715.2|199783.7|199733.7|199761.6|199711.6|20
1725866040000|2024-09-09 07:14:00|199759.5|199709.5|199722.8|199672.8|199759.5|199709.5|199706.8|199656.8|31
1725866050000|2024-09-09 07:14:10|199720|199670|199718|199668|199725.6|199675.6|199715.7|199665.7|19
1725866060000|2024-09-09 07:14:20|199718.2|199668.2|199717.7|199667.7|199718.4|199668.4|199715.5|199665.5|11
1725866070000|2024-09-09 07:14:30|199716.6|199666.6|199731.8|199681.8|199731.8|199681.8|199716.6|199666.6|13
1725866080000|2024-09-09 07:14:40|199730.7|199680.7|199744.6|199694.6|199747.6|199697.6|199727.6|199677.6|23
1725866090000|2024-09-09 07:14:50|199744.8|199694.8|199747.9|199697.9|199747.9|199697.9|199744.8|199694.8|10
1725866100000|2024-09-09 07:15:00|199746.9|199696.9|199714.6|199664.6|199746.9|199696.9|199712.1|199662.1|24
1725866110000|2024-09-09 07:15:10|199716.3|199666.3|199721.8|199671.8|199724.8|199674.8|199712.9|199662.9|17
1725866120000|2024-09-09 07:15:20|199725.5|199675.5|199741.8|199691.8|199742.9|199692.9|199720.7|199670.7|16
1725866130000|2024-09-09 07:15:30|199742.3|199692.3|199745.5|199695.5|199746.4|199696.4|199740.3|199690.3|20
1725866140000|2024-09-09 07:15:40|199744.4|199694.4|199743.1|199693.1|199744.4|199694.4|199743.1|199693.1|7
1725866150000|2024-09-09 07:15:50|199744.4|199694.4|199742|199692|199744.4|199694.4|199718.9|199668.9|15
1725866160000|2024-09-09 07:16:00|199740.9|199690.9|199673.6|199623.6|199741.7|199691.7|199673.6|199623.6|19
1725866170000|2024-09-09 07:16:10|199674.3|199624.3|199676.2|199626.2|199676.4|199626.4|199674.3|199624.3|6
1725866180000|2024-09-09 07:16:20|199676.9|199626.9|199675.9|199625.9|199678.6|199628.6|199674.6|199624.6|11
1725866190000|2024-09-09 07:16:30|199674.9|199624.9|199675.8|199625.8|199676.1|199626.1|199674.6|199624.6|4
1725866200000|2024-09-09 07:16:40|199675.7|199625.7|199676.1|199626.1|199677.2|199627.2|199674.4|199624.4|11
1725866210000|2024-09-09 07:16:50|199677.4|199627.4|199677|199627|199678.6|199628.6|199676.4|199626.4|6
1725866220000|2024-09-09 07:17:00|199677.6|199627.6|199675.4|199625.4|199679.3|199629.3|199674.5|199624.5|5
1725866230000|2024-09-09 07:17:10|199676.8|199626.8|199677.2|199627.2|199677.2|199627.2|199675.9|199625.9|4
1725866250000|2024-09-09 07:17:30|199676.6|199626.6|199689.5|199639.5|199700.1|199650.1|199674.1|199624.1|10
1725866260000|2024-09-09 07:17:40|199692.1|199642.1|199692.7|199642.7|199693.2|199643.2|199691.9|199641.9|4
1725866270000|2024-09-09 07:17:50|199691.9|199641.9|199687.6|199637.6|199691.9|199641.9|199683.5|199633.5|9
1725866280000|2024-09-09 07:18:00|199686.7|199636.7|199676.3|199626.3|199687|199637|199672.2|199622.2|12
1725866290000|2024-09-09 07:18:10|199677.1|199627.1|199691.1|199641.1|199691.7|199641.7|199677.1|199627.1|6
1725866300000|2024-09-09 07:18:20|199688.2|199638.2|199717.7|199667.7|199755.2|199705.2|199688.2|199638.2|23
1725866310000|2024-09-09 07:18:30|199726.1|199676.1|199752.4|199702.4|199752.9|199702.9|199714.3|199664.3|25
1725866320000|2024-09-09 07:18:40|199752.7|199702.7|199754.9|199704.9|199756.3|199706.3|199750.7|199700.7|21
1725866330000|2024-09-09 07:18:50|199755.5|199705.5|199772.2|199722.2|199774.9|199724.9|199755.5|199705.5|14
1725866340000|2024-09-09 07:19:00|199773|199723|199761.1|199711.1|199801.6|199724.6|199757.3|199676.3|13
1725866350000|2024-09-09 07:19:10|199762.4|199712.4|199762.3|199712.3|199763.1|199713.1|199758.4|199708.4|18
1725866360000|2024-09-09 07:19:20|199761|199711|199757|199707|199762.5|199712.5|199756.5|199706.5|27
1725866370000|2024-09-09 07:19:30|199756.9|199706.9|199756.6|199706.6|199758.1|199708.1|199755.1|199705.1|26
1725866380000|2024-09-09 07:19:40|199754|199704|199788.5|199663.5|199803.4|199714.9|199744.5|199663.5|21
1725866390000|2024-09-09 07:19:50|199791.3|199666.3|199747.8|199697.8|199791.8|199697.9|199732.8|199635.6|29
1725866400000|2024-09-09 07:20:00|199746.4|199696.4|199762.7|199712.7|199762.7|199712.7|199746|199696|17
1725866410000|2024-09-09 07:20:10|199759|199709|199762.9|199712.9|199762.9|199712.9|199758.6|199708.6|10
1725866420000|2024-09-09 07:20:20|199762.2|199712.2|199736.8|199686.8|199762.2|199712.2|199731|199681|20
1725866430000|2024-09-09 07:20:30|199723.8|199673.8|199753.2|199703.2|199753.3|199703.3|199723.8|199673.8|17
1725866440000|2024-09-09 07:20:40|199749.4|199699.4|199748.3|199698.3|199751.9|199701.9|199744.7|199694.7|12
1725866450000|2024-09-09 07:20:50|199744.9|199694.9|199711.8|199661.8|199748.8|199698.8|199708|199658|22
1725866460000|2024-09-09 07:21:00|199711.4|199661.4|199680.8|199630.8|199738.7|199662.7|199680.6|199585.8|24
1725866470000|2024-09-09 07:21:10|199683|199633|199700|199650|199700|199650|199683|199633|14
1725866480000|2024-09-09 07:21:20|199699|199649|199676.9|199626.9|199699|199649|199674|199624|15
1725866490000|2024-09-09 07:21:30|199675.9|199625.9|199601.3|199551.3|199675.9|199625.9|199598.7|199521.4|19
1725866500000|2024-09-09 07:21:40|199596.4|199546.4|199582.9|199457.9|199596.4|199546.4|199523|199456.6|19
1725866510000|2024-09-09 07:21:50|199582.2|199457.2|199518|199468|199588.2|199468|199514.9|199453.5|13
1725866520000|2024-09-09 07:22:00|199515.4|199465.4|199514.2|199464.2|199569.1|199466.9|199511.5|199416.6|15
1725866530000|2024-09-09 07:22:10|199518.1|199468.1|199541.3|199491.3|199542.9|199492.9|199514.4|199464.4|17
1725866540000|2024-09-09 07:22:20|199543.1|199493.1|199543|199493|199544.9|199494.9|199537.1|199487.1|21
1725866550000|2024-09-09 07:22:30|199544.6|199494.6|199546.1|199496.1|199549.8|199499.8|199543.9|199493.9|11
1725866560000|2024-09-09 07:22:40|199545.6|199495.6|199543.7|199493.7|199547.1|199497.1|199543.7|199493.7|9
1725866570000|2024-09-09 07:22:50|199544.3|199494.3|199534.9|199484.9|199547.1|199497.1|199527.1|199477.1|8
1725866580000|2024-09-09 07:23:00|199534.3|199484.3|199535.7|199485.7|199536.2|199486.2|199533.3|199483.3|8
1725866590000|2024-09-09 07:23:10|199536.6|199486.6|199533.4|199483.4|199541.5|199491.5|199529.6|199479.6|13
1725866600000|2024-09-09 07:23:20|199535.1|199485.1|199532.8|199482.8|199543.7|199493.7|199531.2|199481.2|13
1725866610000|2024-09-09 07:23:30|199534.2|199484.2|199533|199483|199536|199486|199533|199483|5
1725866620000|2024-09-09 07:23:40|199532.6|199482.6|199534|199484|199534|199484|199528.4|199478.4|6
1725866630000|2024-09-09 07:23:50|199534.8|199484.8|199534.8|199484.8|199534.8|199484.8|199534.8|199484.8|1
1725866640000|2024-09-09 07:24:00|199535.5|199485.5|199529.2|199479.2|199535.5|199485.5|199514.7|199464.7|14
1725866650000|2024-09-09 07:24:10|199529.7|199479.7|199529.8|199479.8|199529.8|199479.8|199528.6|199478.6|3
1725866660000|2024-09-09 07:24:20|199531.6|199481.6|199532.9|199482.9|199534.2|199484.2|199528.9|199478.9|7
1725866670000|2024-09-09 07:24:30|199533.8|199483.8|199583.4|199458.4|199585.3|199496.2|199533.8|199457.9|10
1725866690000|2024-09-09 07:24:50|199587.8|199462.8|199573.4|199448.4|199587.8|199462.8|199573.4|199448.4|19
1725866700000|2024-09-09 07:25:00|199572|199447|199552.1|199427.1|199572|199447|199552|199427|11
1725866720000|2024-09-09 07:25:20|199553.7|199428.7|199558.7|199433.7|199563.2|199438.2|199551.3|199426.3|11
1725866730000|2024-09-09 07:25:30|199558.5|199433.5|199514.7|199389.7|199558.5|199433.5|199511|199386|4
1725866760000|2024-09-09 07:26:00|199477.7|199427.7|199478|199428|199478|199428|199474.1|199424.1|3
1725866780000|2024-09-09 07:26:20|199477.3|199427.3|199465.3|199340.3|199477.3|199427.3|199453.8|199328.8|9
1725866790000|2024-09-09 07:26:30|199465.6|199340.6|199465.1|199340.1|199466.9|199341.9|199465.1|199340.1|7
1725866800000|2024-09-09 07:26:40|199466.9|199341.9|199464.6|199339.6|199467.2|199342.2|199464.6|199339.6|9
1725866810000|2024-09-09 07:26:50|199463.9|199338.9|199467.3|199342.3|199467.5|199342.5|199463.9|199338.9|7
1725866820000|2024-09-09 07:27:00|199470.1|199345.1|199526.8|199476.8|199526.8|199476.8|199458.2|199345.1|22
1725866830000|2024-09-09 07:27:10|199526.9|199476.9|199530.1|199480.1|199530.1|199480.1|199525|199475|6
1725866840000|2024-09-09 07:27:20|199529.7|199479.7|199527.5|199477.5|199531.1|199481.1|199527.5|199477.5|9
1725866850000|2024-09-09 07:27:30|199527.4|199477.4|199520.6|199470.6|199529.1|199479.1|199515.1|199465.1|15
1725866860000|2024-09-09 07:27:40|199519.4|199469.4|199493.1|199443.1|199519.4|199469.4|199484|199434|19
1725866870000|2024-09-09 07:27:50|199493.3|199443.3|199513.4|199463.4|199518.5|199468.5|199493.3|199443.3|8
1725866880000|2024-09-09 07:28:00|199511.8|199461.8|199478.3|199428.3|199512|199462|199478.3|199428.3|20
1725866890000|2024-09-09 07:28:10|199474.9|199424.9|199480.4|199430.4|199480.4|199430.4|199472.4|199422.4|12
1725866900000|2024-09-09 07:28:20|199481.8|199431.8|199474.8|199424.8|199488.9|199438.9|199473.6|199423.6|8
1725866920000|2024-09-09 07:28:40|199474.9|199424.9|199474|199424|199474.9|199424.9|199474|199424|2
1725866930000|2024-09-09 07:28:50|199475.5|199425.5|199473.5|199423.5|199480.8|199430.8|199473.5|199423.5|10
1725866940000|2024-09-09 07:29:00|199472|199422|199470.1|199420.1|199472|199422|199458.1|199408.1|30
1725866950000|2024-09-09 07:29:10|199469.7|199419.7|199476.7|199426.7|199478|199428|199458.9|199408.9|22
1725866960000|2024-09-09 07:29:20|199475.4|199425.4|199506.9|199456.9|199506.9|199456.9|199470.5|199420.5|17
1725866970000|2024-09-09 07:29:30|199505.3|199455.3|199509.8|199459.8|199510.8|199460.8|199505.1|199455.1|6
1725866980000|2024-09-09 07:29:40|199511|199461|199538.3|199413.3|199538.6|199461|199500.8|199413.3|7
1725866990000|2024-09-09 07:29:50|199536.6|199411.6|199553.5|199428.5|199555.3|199430.3|199511.3|199386.3|20
1725867000000|2024-09-09 07:30:00|199553.8|199428.8|199549.1|199424.1|199553.8|199428.8|199513.3|199388.3|11
1725867010000|2024-09-09 07:30:10|199545.7|199420.7|199552.6|199427.6|199553.6|199428.6|199545.7|199420.7|13
1725867020000|2024-09-09 07:30:20|199549.2|199424.2|199581.3|199456.3|199582.5|199457.5|199549.2|199424.2|14
1725867030000|2024-09-09 07:30:30|199581.4|199456.4|199576|199451|199581.8|199456.8|199565.7|199440.7|23
1725867040000|2024-09-09 07:30:40|199574.7|199449.7|199587.3|199462.3|199587.4|199462.4|199566.6|199441.6|17
1725867050000|2024-09-09 07:30:50|199586.5|199461.5|199569|199444|199587.4|199462.4|199568.8|199443.8|15
1725867060000|2024-09-09 07:31:00|199568.5|199443.5|199567.9|199442.9|199572.2|199447.2|199567.1|199442.1|23
1725867070000|2024-09-09 07:31:10|199569.2|199444.2|199567.9|199442.9|199569.9|199444.9|199566.5|199441.5|15
1725867080000|2024-09-09 07:31:20|199569|199444|199572.1|199447.1|199572.1|199447.1|199567.6|199442.6|9
1725867090000|2024-09-09 07:31:30|199571|199446|199557.3|199432.3|199598.1|199473.1|199552.7|199427.7|23
1725867100000|2024-09-09 07:31:40|199557.6|199432.6|199551.9|199426.9|199559|199434|199547.6|199422.6|15
1725867110000|2024-09-09 07:31:50|199554.6|199429.6|199555.5|199430.5|199557.8|199432.8|199552|199427|11
1725867120000|2024-09-09 07:32:00|199555.4|199430.4|199564.6|199439.6|199565.7|199440.7|199552.5|199427.5|30
1725867130000|2024-09-09 07:32:10|199563|199438|199561.4|199436.4|199565.6|199440.6|199561.4|199436.4|16
1725867140000|2024-09-09 07:32:20|199561.1|199436.1|199563.1|199438.1|199565.2|199440.2|199561.1|199436.1|17
1725867150000|2024-09-09 07:32:30|199563.3|199438.3|199601.1|199476.1|199601.1|199476.1|199563.3|199438.3|30
1725867160000|2024-09-09 07:32:40|199600|199475|199602.9|199477.9|199604.4|199479.4|199597.5|199472.5|28
1725867170000|2024-09-09 07:32:50|199603.4|199478.4|199604.7|199479.7|199604.7|199479.7|199602.4|199477.4|23
1725867180000|2024-09-09 07:33:00|199603.3|199478.3|199557.1|199507.1|199603.8|199507.9|199552|199468.6|21
1725867190000|2024-09-09 07:33:10|199556.1|199506.1|199551.5|199501.5|199557.2|199507.2|199551.5|199501.5|13
1725867200000|2024-09-09 07:33:20|199550.4|199500.4|199550.8|199500.8|199552.6|199502.6|199549|199499|10
1725867210000|2024-09-09 07:33:30|199549.7|199499.7|199555.2|199505.2|199557.6|199507.6|199549|199499|15
1725867220000|2024-09-09 07:33:40|199554.3|199504.3|199550.9|199500.9|199556.4|199506.4|199549.8|199499.8|10
1725867230000|2024-09-09 07:33:50|199550.7|199500.7|199550.5|199500.5|199551.9|199501.9|199550.2|199500.2|9
1725867240000|2024-09-09 07:34:00|199551.7|199501.7|199553.2|199503.2|199555.8|199505.8|199550.5|199500.5|9
1725867250000|2024-09-09 07:34:10|199552.5|199502.5|199552.2|199502.2|199552.5|199502.5|199546.6|199496.6|13
1725867260000|2024-09-09 07:34:20|199553.4|199503.4|199559.4|199509.4|199559.4|199509.4|199551.7|199501.7|8
1725867270000|2024-09-09 07:34:30|199559.1|199509.1|199594|199544|199599.8|199549.8|199559.1|199509.1|8
1725867280000|2024-09-09 07:34:40|199593.8|199543.8|199567.5|199517.5|199593.8|199543.8|199565.8|199515.8|21
1725867290000|2024-09-09 07:34:50|199569.8|199519.8|199594.9|199544.9|199594.9|199544.9|199569.8|199519.8|22
1725867300000|2024-09-09 07:35:00|199593.5|199543.5|199577.8|199527.8|199593.5|199543.5|199576.1|199526.1|23
1725867310000|2024-09-09 07:35:10|199579.3|199529.3|199569.2|199519.2|199587.3|199537.3|199564.4|199514.4|27
1725867320000|2024-09-09 07:35:20|199567.9|199517.9|199569.5|199519.5|199570.5|199520.5|199566|199516|22
1725867330000|2024-09-09 07:35:30|199569.2|199519.2|199570.8|199520.8|199571.6|199521.6|199568.2|199518.2|12
1725867340000|2024-09-09 07:35:40|199569.2|199519.2|199581.2|199531.2|199585.6|199535.6|199568|199518|20
1725867350000|2024-09-09 07:35:50|199583.2|199533.2|199593.2|199543.2|199593.2|199543.2|199578.1|199528.1|13
1725867360000|2024-09-09 07:36:00|199592|199542|199569.1|199519.1|199592|199542|199566.9|199516.9|21
1725867370000|2024-09-09 07:36:10|199570.1|199520.1|199568.4|199518.4|199574|199524|199566|199516|13
1725867380000|2024-09-09 07:36:20|199570.1|199520.1|199572.6|199522.6|199573.7|199523.7|199568|199518|15
1725867390000|2024-09-09 07:36:30|199571.8|199521.8|199552.2|199502.2|199573.2|199523.2|199550.8|199500.8|13
1725867400000|2024-09-09 07:36:40|199551.1|199501.1|199536.4|199486.4|199551.1|199501.1|199535.6|199485.6|11
1725867410000|2024-09-09 07:36:50|199537.3|199487.3|199545.1|199495.1|199545.2|199495.2|199537.3|199487.3|11
1725867420000|2024-09-09 07:37:00|199544.1|199494.1|199546.2|199496.2|199547.4|199497.4|199534.8|199484.8|19
1725867430000|2024-09-09 07:37:10|199547.6|199497.6|199542.5|199492.5|199553.3|199503.3|199542|199492|13
1725867440000|2024-09-09 07:37:20|199543.9|199493.9|199544.8|199494.8|199544.8|199494.8|199533.7|199483.7|20
1725867450000|2024-09-09 07:37:30|199546.2|199496.2|199547.4|199497.4|199547.5|199497.5|199545|199495|7
1725867460000|2024-09-09 07:37:40|199551.2|199501.2|199504.6|199454.6|199551.2|199501.2|199501.3|199451.3|12
1725867470000|2024-09-09 07:37:50|199502.8|199452.8|199504.1|199454.1|199504.4|199454.4|199501.6|199451.6|6
1725867480000|2024-09-09 07:38:00|199505.3|199455.3|199504.1|199454.1|199505.3|199455.3|199502.7|199452.7|6
1725867490000|2024-09-09 07:38:10|199502.9|199452.9|199500|199450|199504.7|199454.7|199498.2|199448.2|11
1725867500000|2024-09-09 07:38:20|199499.4|199449.4|199501|199451|199501.2|199451.2|199499.4|199449.4|7
1725867510000|2024-09-09 07:38:30|199499.7|199449.7|199502.1|199452.1|199502.9|199452.9|199499.7|199449.7|6
1725867520000|2024-09-09 07:38:40|199501.4|199451.4|199499.7|199449.7|199501.4|199451.4|199499.2|199449.2|5
1725867530000|2024-09-09 07:38:50|199498.4|199448.4|199498.3|199448.3|199499.6|199449.6|199498|199448|8
1725867540000|2024-09-09 07:39:00|199498.8|199448.8|199499.2|199449.2|199499.2|199449.2|199498.8|199448.8|2
1725867550000|2024-09-09 07:39:10|199500.1|199450.1|199511|199461|199511|199461|199500.1|199450.1|8
1725867560000|2024-09-09 07:39:20|199512.1|199462.1|199511.3|199461.3|199523.1|199473.1|199511.3|199461.3|11
1725867570000|2024-09-09 07:39:30|199512.6|199462.6|199513.4|199463.4|199514.4|199464.4|199511.4|199461.4|9
1725867580000|2024-09-09 07:39:40|199514.8|199464.8|199513.4|199463.4|199514.8|199464.8|199512.2|199462.2|3
1725867590000|2024-09-09 07:39:50|199512.8|199462.8|199514.4|199464.4|199514.6|199464.6|199512.7|199462.7|6
1725867600000|2024-09-09 07:40:00|199512.6|199462.6|199513|199463|199513.6|199463.6|199509.6|199459.6|8
1725867610000|2024-09-09 07:40:10|199512.8|199462.8|199517.9|199467.9|199517.9|199467.9|199512.8|199462.8|2
1725867620000|2024-09-09 07:40:20|199516.6|199466.6|199513.7|199463.7|199516.6|199466.6|199513.7|199463.7|2
1725867630000|2024-09-09 07:40:30|199515.2|199465.2|199515|199465|199515.2|199465.2|199515|199465|2
1725867640000|2024-09-09 07:40:40|199518.4|199468.4|199518.3|199468.3|199518.4|199468.4|199512.4|199462.4|9
1725867650000|2024-09-09 07:40:50|199518|199468|199518.5|199468.5|199518.5|199468.5|199514|199464|6
1725867660000|2024-09-09 07:41:00|199519.1|199469.1|199515.7|199465.7|199521.8|199471.8|199511.1|199461.1|11
1725867670000|2024-09-09 07:41:10|199514.5|199464.5|199552|199502|199552|199502|199514.5|199464.5|8
1725867680000|2024-09-09 07:41:20|199551.3|199501.3|199553.5|199503.5|199553.5|199503.5|199551.3|199501.3|3
1725867700000|2024-09-09 07:41:40|199554.2|199504.2|199553.8|199503.8|199554.3|199504.3|199553.8|199503.8|3
1725867710000|2024-09-09 07:41:50|199550.2|199500.2|199625.6|199500.6|199628|199503|199549.2|199469|13
1725867720000|2024-09-09 07:42:00|199626.1|199501.1|199659.6|199534.6|199660.8|199535.8|199626.1|199501.1|9
1725867730000|2024-09-09 07:42:10|199661|199536|199704|199579|199707.8|199582.8|199661|199536|10
1725867740000|2024-09-09 07:42:20|199705|199580|199703.5|199578.5|199707.9|199582.9|199703.5|199578.5|3
1725867750000|2024-09-09 07:42:30|199701.7|199576.7|199704.3|199579.3|199704.4|199579.4|199696.9|199571.9|8
1725867760000|2024-09-09 07:42:40|199702.5|199577.5|199725.9|199600.9|199732.4|199607.4|199699.5|199574.5|7
1725867770000|2024-09-09 07:42:50|199726.4|199601.4|199727.1|199602.1|199732.1|199607.1|199726.4|199601.4|8
1725867780000|2024-09-09 07:43:00|199729.7|199604.7|199729.9|199604.9|199731.1|199606.1|199727.4|199602.4|10
1725867790000|2024-09-09 07:43:10|199728.2|199603.2|199707.9|199582.9|199728.2|199603.2|199707.9|199582.9|11
1725867800000|2024-09-09 07:43:20|199709.3|199584.3|199709|199584|199709.3|199584.3|199706.6|199581.6|7
1725867810000|2024-09-09 07:43:30|199712.1|199587.1|199712.1|199587.1|199712.5|199587.5|199707.7|199582.7|12
1725867820000|2024-09-09 07:43:40|199713.6|199588.6|199708.5|199583.5|199718.6|199593.6|199708.5|199583.5|10
1725867830000|2024-09-09 07:43:50|199707.8|199582.8|199599.3|199549.3|199708.5|199583.5|199596.4|199522|13
1725867840000|2024-09-09 07:44:00|199599.8|199549.8|199585.5|199535.5|199600.7|199550.7|199582.2|199532.2|19
1725867850000|2024-09-09 07:44:10|199584.1|199534.1|199595.4|199545.4|199597|199547|199584.1|199534.1|8
1725867860000|2024-09-09 07:44:20|199600.1|199550.1|199698.3|199573.3|199698.4|199573.4|199596|199502.4|23
1725867870000|2024-09-09 07:44:30|199696.1|199571.1|199690.7|199565.7|199697.8|199572.8|199688.9|199563.9|6
1725867880000|2024-09-09 07:44:40|199690.1|199565.1|199691.5|199566.5|199691.5|199566.5|199690.1|199565.1|8
1725867890000|2024-09-09 07:44:50|199692.1|199567.1|199690.9|199565.9|199693.6|199568.6|199690.9|199565.9|6
1725867900000|2024-09-09 07:45:00|199692.2|199567.2|199711.5|199586.5|199712.8|199587.8|199692.2|199567.2|14
1725867910000|2024-09-09 07:45:10|199709.8|199584.8|199733.9|199608.9|199740.7|199615.7|199709.8|199584.8|13
1725867920000|2024-09-09 07:45:20|199734.9|199609.9|199740.5|199615.5|199745.6|199620.6|199734.9|199609.9|8
1725867930000|2024-09-09 07:45:30|199738.4|199613.4|199739.2|199614.2|199739.8|199614.8|199737.1|199612.1|5
1725867940000|2024-09-09 07:45:40|199737.9|199612.9|199740.2|199615.2|199740.2|199615.2|199734.6|199609.6|15
1725867950000|2024-09-09 07:45:50|199741.4|199616.4|199738|199613|199747.8|199622.8|199738|199613|20
1725867960000|2024-09-09 07:46:00|199740.2|199615.2|199744.2|199619.2|199747.2|199622.2|199737.1|199612.1|20
1725867970000|2024-09-09 07:46:10|199742|199617|199746.1|199621.1|199749.2|199624.2|199742|199617|18
1725867980000|2024-09-09 07:46:20|199743.4|199618.4|199783.7|199658.7|199785.8|199660.8|199734.8|199609.8|21
1725867990000|2024-09-09 07:46:30|199782.5|199657.5|199775.8|199650.8|199784.2|199659.2|199772.9|199647.9|20
1725868000000|2024-09-09 07:46:40|199758.5|199633.5|199784.8|199659.8|199786.3|199661.3|199758.5|199633.5|25
1725868010000|2024-09-09 07:46:50|199784.9|199659.9|199786.2|199661.2|199789.1|199664.1|199779.3|199654.3|24
1725868020000|2024-09-09 07:47:00|199787.2|199662.2|199786.3|199661.3|199791.4|199666.4|199780.4|199655.4|28
1725868030000|2024-09-09 07:47:10|199787.6|199662.6|199793.3|199668.3|199802.8|199677.8|199787.6|199662.6|19
1725868040000|2024-09-09 07:47:20|199794.4|199669.4|199794.4|199669.4|199796|199671|199793.8|199668.8|19
1725868050000|2024-09-09 07:47:30|199795|199670|199750.7|199625.7|199795|199670|199744.8|199619.8|25
1725868060000|2024-09-09 07:47:40|199751.1|199626.1|199820.1|199695.1|199820.1|199695.1|199751.1|199626.1|14
1725868070000|2024-09-09 07:47:50|199816.8|199691.8|199827.7|199702.7|199828|199703|199816.4|199691.4|34
1725868080000|2024-09-09 07:48:00|199827.3|199702.3|199859.6|199734.6|199900.9|199775.9|199827.3|199702.3|32
1725868090000|2024-09-09 07:48:10|199860|199735|199838.7|199713.7|199860.5|199735.5|199838.7|199713.7|8
1725868100000|2024-09-09 07:48:20|199836.4|199711.4|199819.7|199694.7|199836.4|199711.4|199810.4|199685.4|17
1725868110000|2024-09-09 07:48:30|199820.1|199695.1|199820.8|199695.8|199826.5|199701.5|199818.6|199693.6|10
1725868120000|2024-09-09 07:48:40|199822.7|199697.7|199820.6|199695.6|199822.7|199697.7|199820.2|199695.2|10
1725868130000|2024-09-09 07:48:50|199819.5|199694.5|199872.5|199747.5|199872.7|199747.7|199819.5|199694.5|20
1725868140000|2024-09-09 07:49:00|199868.9|199743.9|199855.3|199730.3|199868.9|199743.9|199855.3|199730.3|21
1725868150000|2024-09-09 07:49:10|199854.7|199729.7|199878.2|199753.2|199879.7|199754.7|199854.7|199729.7|8
1725868160000|2024-09-09 07:49:20|199878.3|199753.3|199877.2|199752.2|199883|199758|199877.2|199752.2|11
1725868170000|2024-09-09 07:49:30|199880.7|199755.7|199880.2|199755.2|199882.3|199757.3|199876.9|199751.9|18
1725868180000|2024-09-09 07:49:40|199876.6|199751.6|199900|199775|199900|199775|199871.9|199746.9|18
1725868190000|2024-09-09 07:49:50|199902.7|199777.7|199899.8|199774.8|199902.7|199777.7|199898.1|199773.1|13
1725868200000|2024-09-09 07:50:00|199900.9|199775.9|199900.4|199775.4|199901.3|199776.3|199899.9|199774.9|5
1725868210000|2024-09-09 07:50:10|199901.3|199776.3|199901.8|199776.8|199904.8|199779.8|199899.8|199774.8|17
1725868220000|2024-09-09 07:50:20|199905|199780|199892.4|199767.4|199905|199780|199892.4|199767.4|13
1725868230000|2024-09-09 07:50:30|199942.8|199817.8|199940|199815|199942.8|199817.8|199919.9|199794.9|25
1725868240000|2024-09-09 07:50:40|199938.7|199813.7|199939.5|199814.5|199939.5|199814.5|199937|199812|14
1725868250000|2024-09-09 07:50:50|199937|199812|199936.8|199811.8|199938.4|199813.4|199935.2|199810.2|10
1725868260000|2024-09-09 07:51:00|199934.8|199809.8|199922.3|199797.3|199936.3|199811.3|199917|199792|18
1725868270000|2024-09-09 07:51:10|199923|199798|199921.4|199796.4|199926.3|199801.3|199917.3|199792.3|34
1725868280000|2024-09-09 07:51:20|199921.3|199796.3|199919.5|199794.5|199925.3|199800.3|199915.8|199790.8|35
1725868290000|2024-09-09 07:51:30|199922.1|199797.1|199922.4|199797.4|199922.9|199797.9|199916.4|199791.4|30
1725868300000|2024-09-09 07:51:40|199922.6|199797.6|199937.8|199812.8|199941|199816|199919.6|199794.6|22
1725868310000|2024-09-09 07:51:50|199937.6|199812.6|199919.7|199794.7|199939.4|199814.4|199919.7|199794.7|13
1725868320000|2024-09-09 07:52:00|199920.6|199795.6|199912.8|199787.8|199927.8|199802.8|199912.8|199787.8|28
1725868330000|2024-09-09 07:52:10|199915.4|199790.4|199818|199693|199917.9|199792.9|199805.6|199680.6|16
1725868340000|2024-09-09 07:52:20|199819.4|199694.4|199745.5|199620.5|199819.4|199694.4|199745.5|199620.5|31
1725868350000|2024-09-09 07:52:30|199761.2|199636.2|199737.2|199612.2|199761.2|199636.2|199728.3|199603.3|24
1725868360000|2024-09-09 07:52:40|199737.4|199612.4|199799|199674|199800.3|199675.3|199737.4|199612.4|20
1725868370000|2024-09-09 07:52:50|199797.3|199672.3|199793.3|199668.3|199801|199676|199786.5|199661.5|24
1725868380000|2024-09-09 07:53:00|199793.5|199668.5|199783.9|199658.9|199793.8|199668.8|199783.9|199658.9|31
1725868390000|2024-09-09 07:53:10|199785.4|199660.4|199794.7|199669.7|199796.1|199671.1|199778.7|199653.7|21
1725868400000|2024-09-09 07:53:20|199796.3|199671.3|199785.5|199660.5|199796.7|199671.7|199784.2|199659.2|20
1725868410000|2024-09-09 07:53:30|199785.8|199660.8|199738.7|199613.7|199785.8|199660.8|199732.1|199607.1|25
1725868420000|2024-09-09 07:53:40|199746.3|199621.3|199744.6|199619.6|199750.6|199625.6|199731.9|199606.9|23
1725868430000|2024-09-09 07:53:50|199741.5|199616.5|199736.4|199611.4|199749.6|199624.6|199736|199611|22
1725868440000|2024-09-09 07:54:00|199736.8|199611.8|199734.8|199609.8|199741.2|199616.2|199732.2|199607.2|24
1725868450000|2024-09-09 07:54:10|199733.3|199608.3|199735.4|199610.4|199744.1|199619.1|199733.3|199608.3|21
1725868460000|2024-09-09 07:54:20|199735|199610|199746.3|199621.3|199746.7|199621.7|199732.6|199607.6|31
1725868470000|2024-09-09 07:54:30|199746.1|199621.1|199758.6|199633.6|199758.6|199633.6|199743.2|199618.2|16
1725868480000|2024-09-09 07:54:40|199757.2|199632.2|199751.5|199626.5|199758.3|199633.3|199751.5|199626.5|10
1725868490000|2024-09-09 07:54:50|199752|199627|199752.9|199627.9|199753|199628|199752|199627|8
1725868500000|2024-09-09 07:55:00|199755|199630|199749.6|199624.6|199755|199630|199748.1|199623.1|10
1725868510000|2024-09-09 07:55:10|199747.9|199622.9|199741|199616|199751.4|199626.4|199741|199616|14
1725868520000|2024-09-09 07:55:20|199743.1|199618.1|199727.9|199602.9|199743.6|199618.6|199724.9|199599.9|18
1725868530000|2024-09-09 07:55:30|199729.8|199604.8|199730.1|199605.1|199730.1|199605.1|199728|199603|5
1725868540000|2024-09-09 07:55:40|199731.7|199606.7|199728.2|199603.2|199733.5|199608.5|199728.2|199603.2|8
1725868550000|2024-09-09 07:55:50|199732.1|199607.1|199730.7|199605.7|199737.1|199612.1|199728.6|199603.6|11
1725868560000|2024-09-09 07:56:00|199728.6|199603.6|199731.4|199606.4|199732.3|199607.3|199728.6|199603.6|5
1725868570000|2024-09-09 07:56:10|199728.8|199603.8|199746.2|199621.2|199746.2|199621.2|199728.8|199603.8|9
1725868580000|2024-09-09 07:56:20|199744.6|199619.6|199673.8|199548.8|199746.2|199621.2|199669.5|199544.5|10
1725868590000|2024-09-09 07:56:30|199669.4|199544.4|199611.4|199486.4|199669.4|199544.4|199611.4|199486.4|12
1725868600000|2024-09-09 07:56:40|199612|199487|199623.4|199498.4|199629.6|199504.6|199612|199487|10
1725868610000|2024-09-09 07:56:50|199622.7|199497.7|199622.7|199497.7|199622.7|199497.7|199622.7|199497.7|1
1725868620000|2024-09-09 07:57:00|199620.4|199495.4|199589.3|199464.3|199620.4|199495.4|199587.5|199462.5|5
1725868630000|2024-09-09 07:57:10|199589.7|199464.7|199589.7|199464.7|199589.7|199464.7|199589.7|199464.7|1
1725868640000|2024-09-09 07:57:20|199592.2|199467.2|199588.8|199463.8|199592.2|199467.2|199588.8|199463.8|2
1725868650000|2024-09-09 07:57:30|199588.4|199463.4|199593.1|199468.1|199593.1|199468.1|199588.4|199463.4|6
1725868660000|2024-09-09 07:57:40|199589.6|199464.6|199591.8|199466.8|199592.9|199467.9|199589.6|199464.6|6
1725868670000|2024-09-09 07:57:50|199593.3|199468.3|199592.8|199467.8|199593.3|199468.3|199591.4|199466.4|3
1725868680000|2024-09-09 07:58:00|199591.4|199466.4|199580.3|199455.3|199591.4|199466.4|199580.3|199455.3|2
1725868690000|2024-09-09 07:58:10|199582|199457|199591.1|199466.1|199591.1|199466.1|199582|199457|5
1725868700000|2024-09-09 07:58:20|199591.2|199466.2|199596.1|199471.1|199596.1|199471.1|199591.2|199466.2|4
1725868710000|2024-09-09 07:58:30|199592.6|199467.6|199629.5|199504.5|199655.1|199530.1|199592.4|199467.4|20
1725868720000|2024-09-09 07:58:40|199628.8|199503.8|199622.2|199497.2|199635.2|199510.2|199615.2|199490.2|26
1725868730000|2024-09-09 07:58:50|199622.4|199497.4|199638.7|199513.7|199642.9|199517.9|199602|199477|23
1725868740000|2024-09-09 07:59:00|199637.9|199512.9|199687.9|199562.9|199691.2|199566.2|199637.8|199512.8|30
1725868750000|2024-09-09 07:59:10|199687.8|199562.8|199697.9|199572.9|199699.4|199574.4|199687.8|199562.8|31
1725868760000|2024-09-09 07:59:20|199696.4|199571.4|199696.7|199571.7|199699.6|199574.6|199696|199571|18
1725868770000|2024-09-09 07:59:30|199696.5|199571.5|199697|199572|199699.2|199574.2|199695.5|199570.5|8
1725868780000|2024-09-09 07:59:40|199699.6|199574.6|199724.9|199599.9|199725|199600|199698.1|199573.1|14
1725868790000|2024-09-09 07:59:50|199703|199578|199706.6|199581.6|199707.6|199582.6|199695.1|199570.1|27
1725868800000|2024-09-09 08:00:00|199706.2|199581.2|199760.4|199635.4|199762.1|199637.1|199706.2|199581.2|30
1725868810000|2024-09-09 08:00:10|199756.7|199631.7|199752.1|199627.1|199759.6|199634.6|199752.1|199627.1|22
1725868820000|2024-09-09 08:00:20|199753.2|199628.2|199790.2|199665.2|199793.8|199668.8|199753.2|199628.2|18
1725868830000|2024-09-09 08:00:30|199790|199665|199796.3|199671.3|199799.9|199674.9|199790|199665|11
1725868840000|2024-09-09 08:00:40|199794.4|199669.4|199789.4|199664.4|199796.4|199671.4|199784.3|199659.3|23
1725868850000|2024-09-09 08:00:50|199790.5|199665.5|199794.4|199669.4|199800.2|199675.2|199789.7|199664.7|30
1725868860000|2024-09-09 08:01:00|199798.1|199673.1|199800.1|199675.1|199811|199686|199791.2|199666.2|34
1725868870000|2024-09-09 08:01:10|199793.1|199668.1|199792.6|199667.6|199800.6|199675.6|199788.9|199663.9|33
1725868880000|2024-09-09 08:01:20|199793.1|199668.1|199804.6|199679.6|199810.2|199685.2|199793.1|199668.1|32
1725868890000|2024-09-09 08:01:30|199804.5|199679.5|199812.6|199687.6|199819.1|199694.1|199803.1|199678.1|35
1725868900000|2024-09-09 08:01:40|199813|199688|199819|199694|199819|199694|199808.1|199683.1|22
1725868910000|2024-09-09 08:01:50|199818.8|199693.8|199830.3|199705.3|199832.1|199707.1|199816.2|199691.2|29
1725868920000|2024-09-09 08:02:00|199831.1|199706.1|199821.4|199696.4|199831.5|199706.5|199813.3|199688.3|31
1725868930000|2024-09-09 08:02:10|199826.8|199701.8|199831.9|199706.9|199831.9|199706.9|199823.3|199698.3|19
1725868940000|2024-09-09 08:02:20|199826.4|199701.4|199827.3|199702.3|199839.3|199714.3|199826.4|199701.4|25
1725868950000|2024-09-09 08:02:30|199827.7|199702.7|199786|199661|199827.9|199702.9|199780.8|199655.8|29
1725868960000|2024-09-09 08:02:40|199784.4|199659.4|199756.6|199631.6|199788|199663|199756.5|199631.5|28
1725868970000|2024-09-09 08:02:50|199757.2|199632.2|199757|199632|199758.7|199633.7|199757|199632|4
1725868980000|2024-09-09 08:03:00|199756.9|199631.9|199755.6|199630.6|199756.9|199631.9|199755.6|199630.6|6
1725868990000|2024-09-09 08:03:10|199755.1|199630.1|199791.9|199666.9|199793.5|199668.5|199755.1|199630.1|10
1725869000000|2024-09-09 08:03:20|199793.4|199668.4|199790.3|199665.3|199794.4|199669.4|199787.6|199662.6|25
1725869010000|2024-09-09 08:03:30|199790.7|199665.7|199792.3|199667.3|199795.4|199670.4|199789|199664|25
1725869020000|2024-09-09 08:03:40|199792.4|199667.4|199819.2|199694.2|199827.2|199702.2|199790|199665|26
1725869030000|2024-09-09 08:03:50|199817.7|199692.7|199814.1|199689.1|199823.8|199698.8|199809.3|199684.3|27
1725869040000|2024-09-09 08:04:00|199814.4|199689.4|199813.4|199688.4|199816|199691|199811.4|199686.4|35
1725869050000|2024-09-09 08:04:10|199810|199685|199783.9|199658.9|199810|199685|199783.9|199658.9|14
1725869060000|2024-09-09 08:04:20|199784.2|199659.2|199775|199650|199789.9|199664.9|199773.5|199648.5|22
1725869070000|2024-09-09 08:04:30|199773.7|199648.7|199759.4|199634.4|199774.7|199649.7|199757.7|199632.7|7
1725869080000|2024-09-09 08:04:40|199759.6|199634.6|199759.6|199634.6|199759.6|199634.6|199759.6|199634.6|1
1725869090000|2024-09-09 08:04:50|199759.7|199634.7|199758.9|199633.9|199759.7|199634.7|199758.9|199633.9|2
1725869100000|2024-09-09 08:05:00|199760.2|199635.2|199759.3|199634.3|199760.2|199635.2|199759.3|199634.3|3
1725869110000|2024-09-09 08:05:10|199758.8|199633.8|199759.9|199634.9|199759.9|199634.9|199757.5|199632.5|4
1725869120000|2024-09-09 08:05:20|199760.5|199635.5|199762.4|199637.4|199763.5|199638.5|199760.5|199635.5|7
1725869130000|2024-09-09 08:05:30|199765.8|199640.8|199761.7|199636.7|199765.8|199640.8|199761.7|199636.7|9
1725869140000|2024-09-09 08:05:40|199763.6|199638.6|199761.7|199636.7|199763.6|199638.6|199761.7|199636.7|5
1725869150000|2024-09-09 08:05:50|199760.7|199635.7|199760.5|199635.5|199760.7|199635.7|199758.5|199633.5|7
1725869160000|2024-09-09 08:06:00|199760.4|199635.4|199758.6|199633.6|199760.4|199635.4|199758.6|199633.6|5
1725869170000|2024-09-09 08:06:10|199756.4|199631.4|199758.1|199633.1|199762.7|199637.7|199751.9|199626.9|12
1725869180000|2024-09-09 08:06:20|199759.5|199634.5|199707.3|199582.3|199759.5|199634.5|199707.3|199582.3|6
1725869190000|2024-09-09 08:06:30|199705.8|199580.8|199707|199582|199707.4|199582.4|199701.4|199576.4|15
1725869200000|2024-09-09 08:06:40|199705.7|199580.7|199705.3|199580.3|199705.7|199580.7|199705.3|199580.3|2
1725869210000|2024-09-09 08:06:50|199706.4|199581.4|199738.2|199613.2|199738.6|199613.6|199706.3|199581.3|13
1725869220000|2024-09-09 08:07:00|199736.5|199611.5|199738.5|199613.5|199738.5|199613.5|199733.9|199608.9|12
1725869230000|2024-09-09 08:07:10|199736.2|199611.2|199731|199606|199740.3|199615.3|199725.2|199600.2|28
1725869240000|2024-09-09 08:07:20|199733|199608|199770.1|199645.1|199790.5|199665.5|199730.9|199605.9|18
1725869250000|2024-09-09 08:07:30|199772.7|199647.7|199764.1|199639.1|199772.7|199647.7|199764.1|199639.1|7
1725869260000|2024-09-09 08:07:40|199765|199640|199750.4|199625.4|199765|199640|199749.4|199624.4|6
1725869270000|2024-09-09 08:07:50|199749.6|199624.6|199755.7|199630.7|199757.1|199632.1|199749.3|199624.3|8
1725869280000|2024-09-09 08:08:00|199756.7|199631.7|199756.1|199631.1|199758.4|199633.4|199754.9|199629.9|8
1725869290000|2024-09-09 08:08:10|199758.1|199633.1|199754.1|199629.1|199758.1|199633.1|199753.3|199628.3|15
1725869300000|2024-09-09 08:08:20|199754.7|199629.7|199752.1|199627.1|199754.7|199629.7|199751|199626|14
1725869310000|2024-09-09 08:08:30|199752.3|199627.3|199726.7|199601.7|199754.4|199629.4|199722.5|199597.5|12
1725869320000|2024-09-09 08:08:40|199721.5|199596.5|199723.8|199598.8|199725.6|199600.6|199719.7|199594.7|24
1725869330000|2024-09-09 08:08:50|199725.4|199600.4|199739.5|199614.5|199739.5|199614.5|199725.4|199600.4|8
1725869340000|2024-09-09 08:09:00|199739.8|199614.8|199749.6|199624.6|199750.8|199625.8|199738.6|199613.6|12
1725869350000|2024-09-09 08:09:10|199751.4|199626.4|199752.5|199627.5|199752.5|199627.5|199750.5|199625.5|9
1725869360000|2024-09-09 08:09:20|199753.5|199628.5|199753.6|199628.6|199753.6|199628.6|199752.3|199627.3|3
1725869370000|2024-09-09 08:09:30|199754.4|199629.4|199782.9|199657.9|199785.3|199660.3|199754.4|199629.4|11
1725869380000|2024-09-09 08:09:40|199781.7|199656.7|199789.8|199664.8|199791.5|199666.5|199781.7|199656.7|9
1725869390000|2024-09-09 08:09:50|199789.4|199664.4|199793.5|199668.5|199793.5|199668.5|199789.4|199664.4|10
1725869400000|2024-09-09 08:10:00|199793.3|199668.3|199795.4|199670.4|199806|199681|199784.4|199659.4|18
1725869410000|2024-09-09 08:10:10|199794.4|199669.4|199796.3|199671.3|199801.1|199676.1|199794.4|199669.4|9
1725869420000|2024-09-09 08:10:20|199797|199672|199789.5|199664.5|199797|199672|199784.2|199659.2|13
1725869430000|2024-09-09 08:10:30|199790.6|199665.6|199787.9|199662.9|199795.7|199670.7|199784.7|199659.7|13
1725869440000|2024-09-09 08:10:40|199785.6|199660.6|199787.1|199662.1|199796.1|199671.1|199785.6|199660.6|11
1725869450000|2024-09-09 08:10:50|199790|199665|199792.8|199667.8|199794.4|199669.4|199788|199663|11
1725869460000|2024-09-09 08:11:00|199793.9|199668.9|199794.1|199669.1|199794.8|199669.8|199790.5|199665.5|15
1725869470000|2024-09-09 08:11:10|199792.4|199667.4|199827.1|199702.1|199827.1|199702.1|199792.4|199667.4|10
1725869480000|2024-09-09 08:11:20|199827.9|199702.9|199826.6|199701.6|199828.2|199703.2|199825.2|199700.2|7
1725869490000|2024-09-09 08:11:30|199826.9|199701.9|199826.9|199701.9|199826.9|199701.9|199826.9|199701.9|1
1725869500000|2024-09-09 08:11:40|199826.5|199701.5|199825.1|199700.1|199828.8|199703.8|199798|199673|17
1725869510000|2024-09-09 08:11:50|199822.9|199697.9|199828.1|199703.1|199828.8|199703.8|199820.8|199695.8|14
1725869520000|2024-09-09 08:12:00|199826.6|199701.6|199835.8|199710.8|199839.6|199714.6|199826.6|199701.6|21
1725869530000|2024-09-09 08:12:10|199836.7|199711.7|199839.9|199714.9|199841.9|199716.9|199836|199711|11
1725869540000|2024-09-09 08:12:20|199839.1|199714.1|199834|199709|199839.1|199714.1|199834|199709|4
1725869550000|2024-09-09 08:12:30|199839.1|199714.1|199837|199712|199839.6|199714.6|199829.1|199704.1|13
1725869560000|2024-09-09 08:12:40|199838.1|199713.1|199837.2|199712.2|199838.1|199713.1|199833.7|199708.7|8
1725869570000|2024-09-09 08:12:50|199835.8|199710.8|199837.1|199712.1|199837.5|199712.5|199834.8|199709.8|5
1725869580000|2024-09-09 08:13:00|199836|199711|199828.4|199703.4|199837|199712|199826.3|199701.3|12
1725869590000|2024-09-09 08:13:10|199829.7|199704.7|199825.9|199700.9|199835.6|199710.6|199823.5|199698.5|23
1725869600000|2024-09-09 08:13:20|199826.7|199701.7|199828.7|199703.7|199832.2|199707.2|199826.7|199701.7|16
1725869610000|2024-09-09 08:13:30|199828.1|199703.1|199834.6|199709.6|199837.8|199712.8|199828.1|199703.1|17
1725869620000|2024-09-09 08:13:40|199836.6|199711.6|199837.6|199712.6|199837.6|199712.6|199835.6|199710.6|4
1725869630000|2024-09-09 08:13:50|199835.6|199710.6|199837.1|199712.1|199838.8|199713.8|199835.6|199710.6|5
1725869640000|2024-09-09 08:14:00|199838.2|199713.2|199834.2|199709.2|199838.2|199713.2|199834.2|199709.2|5
1725869650000|2024-09-09 08:14:10|199840.2|199715.2|199837.3|199712.3|199840.2|199715.2|199837.2|199712.2|4
1725869660000|2024-09-09 08:14:20|199837.4|199712.4|199839.6|199714.6|199839.6|199714.6|199835.5|199710.5|10
1725869670000|2024-09-09 08:14:30|199837.6|199712.6|199866.4|199741.4|199873.2|199748.2|199837.6|199712.6|12
1725869680000|2024-09-09 08:14:40|199866.5|199741.5|199868|199743|199872.8|199747.8|199865.4|199740.4|10
1725869690000|2024-09-09 08:14:50|199867.9|199742.9|199867.3|199742.3|199869.4|199744.4|199867.3|199742.3|6
1725869700000|2024-09-09 08:15:00|199869.1|199744.1|199860.6|199735.6|199870.7|199745.7|199860.6|199735.6|5
1725869710000|2024-09-09 08:15:10|199863.8|199738.8|199866.9|199741.9|199871.4|199746.4|199863.8|199738.8|8
1725869720000|2024-09-09 08:15:20|199870.6|199745.6|199873.1|199748.1|199873.1|199748.1|199868.3|199743.3|7
1725869730000|2024-09-09 08:15:30|199871.9|199746.9|199870.8|199745.8|199873.2|199748.2|199870.2|199745.2|16
1725869740000|2024-09-09 08:15:40|199871.6|199746.6|199941.5|199816.5|199948.1|199823.1|199871.6|199746.6|23
1725869750000|2024-09-09 08:15:50|199943.1|199818.1|199941.5|199816.5|199945.8|199820.8|199941.5|199816.5|5
1725869760000|2024-09-09 08:16:00|199943.5|199818.5|199950.3|199825.3|199953|199828|199943.5|199818.5|15
1725869770000|2024-09-09 08:16:10|199951.4|199826.4|199948.7|199823.7|199951.4|199826.4|199947.2|199822.2|11
1725869780000|2024-09-09 08:16:20|199950.8|199825.8|199956|199831|199956.7|199831.7|199950.8|199825.8|9
1725869790000|2024-09-09 08:16:30|199955|199830|199906.9|199781.9|199955|199830|199898.4|199773.4|12
1725869800000|2024-09-09 08:16:40|199908.5|199783.5|199911.9|199786.9|199912.2|199787.2|199907.6|199782.6|12
1725869810000|2024-09-09 08:16:50|199909|199784|199911.9|199786.9|199913.1|199788.1|199908.3|199783.3|7
1725869820000|2024-09-09 08:17:00|199910.7|199785.7|199904.2|199779.2|199910.9|199785.9|199901.4|199776.4|19
1725869830000|2024-09-09 08:17:10|199904.5|199779.5|199897.6|199772.6|199910.8|199785.8|199897.6|199772.6|12
1725869840000|2024-09-09 08:17:20|199898.7|199773.7|199956.8|199831.8|199956.8|199831.8|199897.7|199772.7|10
1725869850000|2024-09-09 08:17:30|199963.9|199838.9|199973.6|199848.6|199976.3|199851.3|199955.2|199830.2|21
1725869860000|2024-09-09 08:17:40|199973.2|199848.2|199974|199849|199974.2|199849.2|199971.2|199846.2|17
1725869870000|2024-09-09 08:17:50|199974.7|199849.7|199996.6|199871.6|200002|199877|199974.7|199849.7|10
1725869880000|2024-09-09 08:18:00|199993.7|199868.7|199996.9|199871.9|199997.7|199872.7|199993.7|199868.7|16
1725869890000|2024-09-09 08:18:10|199993.8|199868.8|200000.1|199875.1|200000.1|199875.1|199993.8|199868.8|11
1725869900000|2024-09-09 08:18:20|200000.9|199875.9|200000|199875|200001|199876|199999.3|199874.3|6
1725869910000|2024-09-09 08:18:30|199999.3|199874.3|199996.5|199871.5|200000.1|199875.1|199996.5|199871.5|4
1725869920000|2024-09-09 08:18:40|199984.9|199859.9|199984.9|199859.9|199984.9|199859.9|199984.9|199859.9|1
1725869930000|2024-09-09 08:18:50|199984.3|199859.3|199984.1|199859.1|199984.3|199859.3|199984.1|199859.1|2
1725869940000|2024-09-09 08:19:00|199983.4|199858.4|199994.1|199869.1|199998.1|199873.1|199982.2|199857.2|11
1725869950000|2024-09-09 08:19:10|199993.4|199868.4|199997|199872|199997|199872|199992.8|199867.8|10
1725869960000|2024-09-09 08:19:20|199994|199869|199995.3|199870.3|199995.3|199870.3|199994|199869|2
1725869970000|2024-09-09 08:19:30|199996|199871|199986.6|199861.6|199996|199871|199986.6|199861.6|3
1725869980000|2024-09-09 08:19:40|199986.5|199861.5|199986.1|199861.1|199986.6|199861.6|199985.3|199860.3|4
1725869990000|2024-09-09 08:19:50|199985.1|199860.1|199988.4|199863.4|199988.4|199863.4|199985.1|199860.1|3
1725870000000|2024-09-09 08:20:00|200005|199880|199980.9|199855.9|200005|199880|199980.9|199855.9|8
1725870010000|2024-09-09 08:20:10|199979.8|199854.8|199979.8|199854.8|199979.8|199854.8|199979.8|199854.8|1
1725870020000|2024-09-09 08:20:20|199979.9|199854.9|199995.9|199870.9|199998.3|199873.3|199979.9|199854.9|9
1725870030000|2024-09-09 08:20:30|199995.1|199870.1|199996.7|199871.7|199996.7|199871.7|199993.5|199868.5|4
1725870040000|2024-09-09 08:20:40|199995.5|199870.5|200042.8|199917.8|200047.6|199922.6|199995.5|199870.5|11
1725870060000|2024-09-09 08:21:00|200042.6|199917.6|200042.6|199917.6|200042.6|199917.6|200042.6|199917.6|1
1725870070000|2024-09-09 08:21:10|200044.6|199919.6|200042.6|199917.6|200045.7|199920.7|200041.2|199916.2|8
1725870080000|2024-09-09 08:21:20|200044|199919|200039.5|199914.5|200044|199919|200039.2|199914.2|10
1725870090000|2024-09-09 08:21:30|200037.2|199912.2|200034.3|199909.3|200038.3|199913.3|200034.3|199909.3|9
1725870100000|2024-09-09 08:21:40|200034.4|199909.4|200038|199913|200041.2|199916.2|200034.4|199909.4|8
1725870110000|2024-09-09 08:21:50|200039.6|199914.6|200071|199946|200073.5|199948.5|200036.5|199911.5|12
1725870120000|2024-09-09 08:22:00|200073.8|199948.8|200080.9|199955.9|200080.9|199955.9|200071.2|199946.2|6
1725870130000|2024-09-09 08:22:10|200081.8|199956.8|200081.8|199956.8|200081.8|199956.8|200081.8|199956.8|1
1725870150000|2024-09-09 08:22:30|200082.5|199957.5|200082.5|199957.5|200082.5|199957.5|200082.5|199957.5|1
1725870160000|2024-09-09 08:22:40|200080.8|199955.8|200082.3|199957.3|200083.4|199958.4|200078.4|199953.4|9
1725870170000|2024-09-09 08:22:50|200081.3|199956.3|200035.5|199910.5|200081.3|199956.3|200033.4|199908.4|11
1725870180000|2024-09-09 08:23:00|200034.3|199909.3|200027.5|199902.5|200034.3|199909.3|200026.9|199901.9|9
1725870190000|2024-09-09 08:23:10|200029.3|199904.3|200039.6|199914.6|200042.5|199917.5|200029.3|199904.3|13
1725870200000|2024-09-09 08:23:20|200037.8|199912.8|200035.2|199910.2|200037.8|199912.8|200033.1|199908.1|6
1725870210000|2024-09-09 08:23:30|200035.1|199910.1|200070.6|199945.6|200090.3|199965.3|200035.1|199910.1|17
1725870220000|2024-09-09 08:23:40|200068.9|199943.9|200069.3|199944.3|200069.3|199944.3|200068.9|199943.9|2
1725870230000|2024-09-09 08:23:50|200071|199946|200070.9|199945.9|200071|199946|200070.5|199945.5|3
1725870240000|2024-09-09 08:24:00|200069.3|199944.3|200034.5|199909.5|200069.3|199944.3|200032.9|199907.9|19
1725870250000|2024-09-09 08:24:10|200033.8|199908.8|200029.2|199904.2|200038.5|199913.5|200028|199903|10
1725870260000|2024-09-09 08:24:20|200028.5|199903.5|200031.9|199906.9|200032.4|199907.4|200026.9|199901.9|7
1725870270000|2024-09-09 08:24:30|200027.8|199902.8|199950.6|199825.6|200027.8|199902.8|199950.6|199825.6|13
1725870280000|2024-09-09 08:24:40|199948.1|199823.1|199953.9|199828.9|199953.9|199828.9|199935.2|199810.2|12
1725870290000|2024-09-09 08:24:50|199954|199829|199954.7|199829.7|199954.7|199829.7|199954|199829|2
1725870300000|2024-09-09 08:25:00|199955.8|199830.8|199977.6|199852.6|199977.6|199852.6|199955.8|199830.8|11
1725870310000|2024-09-09 08:25:10|199978.1|199853.1|199996.6|199871.6|200000.2|199875.2|199976.6|199851.6|8
1725870320000|2024-09-09 08:25:20|199996.7|199871.7|200020.5|199895.5|200020.5|199895.5|199995.3|199870.3|10
1725870330000|2024-09-09 08:25:30|200020.2|199895.2|200012.6|199887.6|200020.2|199895.2|200006.3|199881.3|12
1725870340000|2024-09-09 08:25:40|200012.1|199887.1|200005.8|199880.8|200012.1|199887.1|200002.1|199877.1|7
1725870350000|2024-09-09 08:25:50|200005.9|199880.9|200006.4|199881.4|200006.4|199881.4|200005.9|199880.9|2
1725870360000|2024-09-09 08:26:00|200005.8|199880.8|200005.7|199880.7|200006.4|199881.4|200004.3|199879.3|7
1725870370000|2024-09-09 08:26:10|200005.9|199880.9|200005.5|199880.5|200007.7|199882.7|200005.5|199880.5|5
1725870380000|2024-09-09 08:26:20|200005.7|199880.7|199989.2|199864.2|200005.7|199880.7|199988.5|199863.5|19
1725870390000|2024-09-09 08:26:30|199989.1|199864.1|199986.2|199861.2|199994|199869|199986.2|199861.2|18
1725870400000|2024-09-09 08:26:40|199985.5|199860.5|199988.8|199863.8|199988.8|199863.8|199985.5|199860.5|11
1725870410000|2024-09-09 08:26:50|199988.4|199863.4|199987.4|199862.4|199988.4|199863.4|199986|199861|4
1725870420000|2024-09-09 08:27:00|199985.2|199860.2|199963.9|199838.9|199985.2|199860.2|199954.7|199829.7|34
1725870430000|2024-09-09 08:27:10|199962.3|199837.3|199978.5|199853.5|199986.5|199861.5|199960.7|199835.7|37
1725870440000|2024-09-09 08:27:20|199983.3|199858.3|199973.4|199848.4|199983.3|199858.3|199969.1|199844.1|34
1725870450000|2024-09-09 08:27:30|199974|199849|199973.4|199848.4|199976.4|199851.4|199971.3|199846.3|23
1725870460000|2024-09-09 08:27:40|199973.1|199848.1|199966.4|199841.4|199974.7|199849.7|199966.4|199841.4|28
1725870470000|2024-09-09 08:27:50|199969.1|199844.1|199949|199824|199969.6|199844.6|199947.3|199822.3|28
1725870480000|2024-09-09 08:28:00|199949.5|199824.5|199896.2|199771.2|199953|199828|199886.6|199761.6|27
1725870490000|2024-09-09 08:28:10|199893.1|199768.1|199901.3|199776.3|199906.3|199781.3|199885.4|199760.4|24
1725870500000|2024-09-09 08:28:20|199899.3|199774.3|199885.7|199760.7|199903.6|199778.6|199883.6|199758.6|35
1725870510000|2024-09-09 08:28:30|199885|199760|199885|199760|199886.8|199761.8|199882.4|199757.4|24
1725870520000|2024-09-09 08:28:40|199883.1|199758.1|199884.9|199759.9|199885.2|199760.2|199880.9|199755.9|22
1725870530000|2024-09-09 08:28:50|199881.8|199756.8|199879|199754|199888.1|199763.1|199877.2|199752.2|28
1725870540000|2024-09-09 08:29:00|199876.1|199751.1|199841.4|199716.4|199876.5|199751.5|199836.6|199711.6|17
1725870550000|2024-09-09 08:29:10|199843.1|199718.1|199844.4|199719.4|199849.1|199724.1|199843.1|199718.1|22
1725870560000|2024-09-09 08:29:20|199843.6|199718.6|199844.1|199719.1|199846.2|199721.2|199841.8|199716.8|17
1725870570000|2024-09-09 08:29:30|199841.6|199716.6|199844.1|199719.1|199851.9|199726.9|199840.9|199715.9|18
1725870580000|2024-09-09 08:29:40|199845.3|199720.3|199847.3|199722.3|199849.5|199724.5|199844.4|199719.4|15
1725870590000|2024-09-09 08:29:50|199848.4|199723.4|199857.9|199732.9|199863.5|199738.5|199848.4|199723.4|29
1725870600000|2024-09-09 08:30:00|199860.9|199735.9|199864|199739|199864|199739|199850.4|199725.4|19
1725870610000|2024-09-09 08:30:10|199850.8|199725.8|199865.3|199740.3|199872.9|199747.9|199850.8|199725.8|14
1725870620000|2024-09-09 08:30:20|199864.6|199739.6|199864.6|199739.6|199864.6|199739.6|199864.6|199739.6|1
1725870630000|2024-09-09 08:30:30|199862.6|199737.6|199862.6|199737.6|199862.6|199737.6|199862.6|199737.6|1
1725870640000|2024-09-09 08:30:40|199860.6|199735.6|199857.9|199732.9|199863.9|199738.9|199843.7|199718.7|17
1725870650000|2024-09-09 08:30:50|199858.1|199733.1|199858.9|199733.9|199863.3|199738.3|199856.4|199731.4|8
1725870660000|2024-09-09 08:31:00|199856.7|199731.7|199980.9|199855.9|199981.7|199856.7|199856.7|199731.7|17
1725870670000|2024-09-09 08:31:10|199980.1|199855.1|199979.1|199854.1|199983.9|199858.9|199975.3|199850.3|27
1725870680000|2024-09-09 08:31:20|199979.9|199854.9|199977.3|199852.3|199984.4|199859.4|199974.7|199849.7|21
1725870690000|2024-09-09 08:31:30|199976.3|199851.3|199948.5|199823.5|199981.6|199856.6|199943.9|199818.9|27
1725870700000|2024-09-09 08:31:40|199955.9|199830.9|199953.8|199828.8|199958.7|199833.7|199949.8|199824.8|18
1725870710000|2024-09-09 08:31:50|199954|199829|199957.2|199832.2|199957.5|199832.5|199948.6|199823.6|19
1725870720000|2024-09-09 08:32:00|199957.1|199832.1|199953.5|199828.5|199957.2|199832.2|199951.2|199826.2|17
1725870730000|2024-09-09 08:32:10|199955|199830|199968.7|199843.7|199968.7|199843.7|199951.4|199826.4|25
1725870740000|2024-09-09 08:32:20|199968.5|199843.5|199997.6|199872.6|199998.5|199873.5|199961.5|199836.5|29
1725870750000|2024-09-09 08:32:30|199998.7|199873.7|200056.2|199931.2|200056.6|199931.6|199998.7|199873.7|14
1725870760000|2024-09-09 08:32:40|200056.4|199931.4|200046.6|199921.6|200056.4|199931.4|200041.4|199916.4|7
1725870770000|2024-09-09 08:32:50|200044.5|199919.5|200000.6|199875.6|200044.5|199919.5|199995|199870|13
1725870780000|2024-09-09 08:33:00|200000.1|199875.1|200017.1|199892.1|200026.1|199901.1|199996.1|199871.1|12
1725870790000|2024-09-09 08:33:10|200016.4|199891.4|200046.6|199921.6|200047.2|199922.2|200016.4|199891.4|6
1725870800000|2024-09-09 08:33:20|200047.2|199922.2|200046.9|199921.9|200049.6|199924.6|200046.1|199921.1|14
1725870810000|2024-09-09 08:33:30|200047|199922|200032|199907|200047|199922|200032|199907|11
1725870820000|2024-09-09 08:33:40|200031.5|199906.5|200030.4|199905.4|200038.6|199913.6|200026.1|199901.1|14
1725870830000|2024-09-09 08:33:50|200030.6|199905.6|200030.6|199905.6|200035.3|199910.3|200030|199905|22
1725870840000|2024-09-09 08:34:00|200031.6|199906.6|200035.1|199910.1|200036.8|199911.8|200027.5|199902.5|23
1725870850000|2024-09-09 08:34:10|200036.8|199911.8|200039.2|199914.2|200048.9|199923.9|200033.2|199908.2|14
1725870860000|2024-09-09 08:34:20|200039.1|199914.1|200039|199914|200040.8|199915.8|200038.7|199913.7|9
1725870870000|2024-09-09 08:34:30|200037.6|199912.6|200041.2|199916.2|200045.2|199920.2|200037.6|199912.6|8
1725870880000|2024-09-09 08:34:40|200043.5|199918.5|200060|199935|200060|199935|200030.6|199905.6|26
1725870890000|2024-09-09 08:34:50|200051.5|199926.5|200048.6|199923.6|200052|199927|200043.5|199918.5|9
1725870900000|2024-09-09 08:35:00|200050|199925|200028.6|199903.6|200050|199925|200027.7|199902.7|18
1725870910000|2024-09-09 08:35:10|200029|199904|200028.3|199903.3|200029|199904|200026.9|199901.9|7
1725870920000|2024-09-09 08:35:20|200024.9|199899.9|200025.7|199900.7|200030.7|199905.7|200024.9|199899.9|12
1725870930000|2024-09-09 08:35:30|200024.9|199899.9|200025.2|199900.2|200025.2|199900.2|200023.9|199898.9|4
1725870940000|2024-09-09 08:35:40|200020|199895|200024|199899|200029.1|199904.1|200014.3|199889.3|14
1725870950000|2024-09-09 08:35:50|200024.6|199899.6|200037.9|199912.9|200049.9|199924.9|200024.6|199899.6|12
1725870960000|2024-09-09 08:36:00|200036.3|199911.3|200040.3|199915.3|200040.3|199915.3|200028.9|199903.9|5
1725870970000|2024-09-09 08:36:10|200041.2|199916.2|200035.4|199910.4|200041.2|199916.2|200030.5|199905.5|11
1725870980000|2024-09-09 08:36:20|200034.7|199909.7|200025.6|199900.6|200035.4|199910.4|200023.5|199898.5|15
1725870990000|2024-09-09 08:36:30|200026|199901|200028.8|199903.8|200030.3|199905.3|200026|199901|9
1725871000000|2024-09-09 08:36:40|200029.5|199904.5|200045.8|199920.8|200047.8|199922.8|200027.6|199902.6|24
1725871010000|2024-09-09 08:36:50|200044.7|199919.7|200041.8|199916.8|200046.6|199921.6|200039.2|199914.2|31
1725871020000|2024-09-09 08:37:00|200042.4|199917.4|200026.8|199901.8|200042.4|199917.4|200024.9|199899.9|18
1725871030000|2024-09-09 08:37:10|200026.7|199901.7|200029.5|199904.5|200036.7|199911.7|200023.7|199898.7|12
1725871040000|2024-09-09 08:37:20|200028.8|199903.8|200029.3|199904.3|200030.1|199905.1|200026.9|199901.9|6
1725871050000|2024-09-09 08:37:30|200030.1|199905.1|200029.8|199904.8|200030.1|199905.1|200026.1|199901.1|12
1725871060000|2024-09-09 08:37:40|200027.7|199902.7|200026.7|199901.7|200029.8|199904.8|200026.7|199901.7|9
1725871070000|2024-09-09 08:37:50|200028.9|199903.9|200028|199903|200028.9|199903.9|200028|199903|5
1725871080000|2024-09-09 08:38:00|200025.4|199900.4|200025.5|199900.5|200025.5|199900.5|200022.2|199897.2|8
1725871090000|2024-09-09 08:38:10|200024.4|199899.4|200025.9|199900.9|200025.9|199900.9|200024.4|199899.4|4
1725871100000|2024-09-09 08:38:20|200023.9|199898.9|200037.5|199912.5|200038.3|199913.3|200023.9|199898.9|10
1725871110000|2024-09-09 08:38:30|200038.2|199913.2|200038.2|199913.2|200038.2|199913.2|200038.2|199913.2|1
1725871120000|2024-09-09 08:38:40|200040|199915|200042.3|199917.3|200042.3|199917.3|200040|199915|3
1725871130000|2024-09-09 08:38:50|200042|199917|200031.6|199906.6|200042.3|199917.3|200031.6|199906.6|6
1725871140000|2024-09-09 08:39:00|200037.7|199912.7|200032.4|199907.4|200037.7|199912.7|200030|199905|11
1725871150000|2024-09-09 08:39:10|200032.8|199907.8|200033.9|199908.9|200036.5|199911.5|200032.6|199907.6|14
1725871160000|2024-09-09 08:39:20|200033.6|199908.6|200031.8|199906.8|200035.3|199910.3|200030.7|199905.7|10
1725871170000|2024-09-09 08:39:30|200035|199910|200036|199911|200037.7|199912.7|200033.5|199908.5|13
1725871180000|2024-09-09 08:39:40|200033.9|199908.9|200058.7|199933.7|200058.7|199933.7|200033.9|199908.9|7
1725871190000|2024-09-09 08:39:50|200083.8|199958.8|200078.6|199953.6|200083.8|199958.8|200073.3|199948.3|10
1725871200000|2024-09-09 08:40:00|200077.8|199952.8|200073.2|199948.2|200078.8|199953.8|200069.2|199944.2|17
1725871210000|2024-09-09 08:40:10|200073|199948|200078.1|199953.1|200078.1|199953.1|200068|199943|18
1725871220000|2024-09-09 08:40:20|200081.6|199956.6|200086|199961|200086.4|199961.4|200080.4|199955.4|15
1725871230000|2024-09-09 08:40:30|200090.7|199965.7|200138.4|200013.4|200138.6|200013.6|200090.7|199965.7|7
1725871240000|2024-09-09 08:40:40|200142.5|200017.5|200161.4|200036.4|200164.5|200039.5|200142.5|200017.5|12
1725871270000|2024-09-09 08:41:10|200173.1|200048.1|200173.5|200048.5|200173.5|200048.5|200173.1|200048.1|2
1725871280000|2024-09-09 08:41:20|200173.4|200048.4|200158.8|200033.8|200173.4|200048.4|200158.8|200033.8|3
1725871290000|2024-09-09 08:41:30|200158.6|200033.6|200119.4|199994.4|200158.6|200033.6|200113.2|199988.2|6
1725871300000|2024-09-09 08:41:40|200120|199995|200125.5|200000.5|200125.5|200000.5|200120|199995|5
1725871310000|2024-09-09 08:41:50|200125.4|200000.4|200125.6|200000.6|200125.9|200000.9|200123.8|199998.8|17
1725871320000|2024-09-09 08:42:00|200125.4|200000.4|200122.4|199997.4|200125.4|200000.4|200119.5|199994.5|11
1725871330000|2024-09-09 08:42:10|200123.5|199998.5|200125.5|200000.5|200125.5|200000.5|200123.5|199998.5|3
1725871340000|2024-09-09 08:42:20|200122.4|199997.4|200125.9|200000.9|200125.9|200000.9|200122.4|199997.4|2
1725871350000|2024-09-09 08:42:30|200127|200002|200125.2|200000.2|200129.6|200004.6|200125.2|200000.2|5
1725871360000|2024-09-09 08:42:40|200123.9|199998.9|200120.8|199995.8|200123.9|199998.9|200111.6|199986.6|33
1725871370000|2024-09-09 08:42:50|200116.1|199991.1|200124.1|199999.1|200128.8|200003.8|200105.3|199980.3|25
1725871380000|2024-09-09 08:43:00|200124.3|199999.3|200141.6|200016.6|200141.6|200016.6|200123.1|199998.1|28
1725871390000|2024-09-09 08:43:10|200155.8|200030.8|200167|200042|200179.9|200054.9|200155.4|200030.4|15
1725871400000|2024-09-09 08:43:20|200167.1|200042.1|200207.7|200082.7|200208.8|200083.8|200167|200042|11
1725871410000|2024-09-09 08:43:30|200207.1|200082.1|200206.5|200081.5|200207.1|200082.1|200206.5|200081.5|4
1725871420000|2024-09-09 08:43:40|200206.7|200081.7|200205.8|200080.8|200208.1|200083.1|200202.5|200077.5|4
1725871430000|2024-09-09 08:43:50|200206|200081|200207.5|200082.5|200209.6|200084.6|200205.9|200080.9|17
1725871440000|2024-09-09 08:44:00|200200.1|200075.1|200158.1|200033.1|200200.1|200075.1|200154.5|200029.5|22
1725871450000|2024-09-09 08:44:10|200153|200028|200159|200034|200159.7|200034.7|200153|200028|15
1725871460000|2024-09-09 08:44:20|200160.5|200035.5|200159.5|200034.5|200162.3|200037.3|200152.4|200027.4|13
1725871470000|2024-09-09 08:44:30|200158.8|200033.8|200148.8|200023.8|200165.5|200040.5|200147.2|200022.2|15
1725871480000|2024-09-09 08:44:40|200148.5|200023.5|200151.1|200026.1|200151.1|200026.1|200148.5|200023.5|10
1725871490000|2024-09-09 08:44:50|200150.5|200025.5|200147.8|200022.8|200151.7|200026.7|200147.4|200022.4|10
1725871500000|2024-09-09 08:45:00|200148|200023|200145.5|200020.5|200148.4|200023.4|200142.1|200017.1|14
1725871510000|2024-09-09 08:45:10|200145.6|200020.6|200145.2|200020.2|200146.2|200021.2|200142.3|200017.3|11
1725871520000|2024-09-09 08:45:20|200143.1|200018.1|200143.8|200018.8|200147.6|200022.6|200142.5|200017.5|16
1725871530000|2024-09-09 08:45:30|200143.6|200018.6|200145.8|200020.8|200147.6|200022.6|200143.6|200018.6|12
1725871540000|2024-09-09 08:45:40|200142.9|200017.9|200145.2|200020.2|200148.1|200023.1|200140|200015|15
1725871550000|2024-09-09 08:45:50|200141.1|200016.1|200128.5|200003.5|200141.1|200016.1|200125.4|200000.4|11
1725871560000|2024-09-09 08:46:00|200129.3|200004.3|200095.2|199970.2|200129.3|200004.3|200091.2|199966.2|6
1725871570000|2024-09-09 08:46:10|200095.8|199970.8|200098.2|199973.2|200099.4|199974.4|200093.6|199968.6|6
1725871580000|2024-09-09 08:46:20|200093.8|199968.8|200024.9|199899.9|200093.8|199968.8|200019.3|199894.3|18
1725871590000|2024-09-09 08:46:30|200025.4|199900.4|200020.3|199895.3|200025.4|199900.4|200019.6|199894.6|8
1725871600000|2024-09-09 08:46:40|200020.9|199895.9|200030.9|199905.9|200071.7|199946.7|200020|199895|25
1725871610000|2024-09-09 08:46:50|200034|199909|200025.1|199900.1|200034.1|199909.1|200023.6|199898.6|9
1725871620000|2024-09-09 08:47:00|200023.2|199898.2|200017.9|199892.9|200023.2|199898.2|200004.5|199879.5|13
1725871630000|2024-09-09 08:47:10|200017.4|199892.4|200017.8|199892.8|200017.8|199892.8|200010.8|199885.8|14
1725871640000|2024-09-09 08:47:20|200017.5|199892.5|200013.1|199888.1|200018.2|199893.2|200012.5|199887.5|15
1725871650000|2024-09-09 08:47:30|200015.5|199890.5|200013.9|199888.9|200018.1|199893.1|200013.5|199888.5|9
1725871660000|2024-09-09 08:47:40|200014.5|199889.5|200012.9|199887.9|200019.5|199894.5|200012.9|199887.9|12
1725871670000|2024-09-09 08:47:50|200010.9|199885.9|199949.7|199824.7|200015.2|199890.2|199946.6|199821.6|29
1725871680000|2024-09-09 08:48:00|199946.8|199821.8|199924.6|199799.6|199950.8|199825.8|199920.8|199795.8|14
1725871690000|2024-09-09 08:48:10|199926|199801|199962.3|199837.3|199962.7|199837.7|199926|199801|7
1725871700000|2024-09-09 08:48:20|199961.8|199836.8|199966.2|199841.2|199967.6|199842.6|199960.1|199835.1|22
1725871710000|2024-09-09 08:48:30|199959.8|199834.8|199950|199825|199963|199838|199948.6|199823.6|16
1725871720000|2024-09-09 08:48:40|199950.7|199825.7|199949.4|199824.4|199950.7|199825.7|199946|199821|10
1725871730000|2024-09-09 08:48:50|199946.5|199821.5|199957.5|199832.5|199965.4|199840.4|199946.5|199821.5|9
1725871740000|2024-09-09 08:49:00|199956.9|199831.9|199957.3|199832.3|199957.3|199832.3|199956.3|199831.3|4
1725871750000|2024-09-09 08:49:10|199956.5|199831.5|199951.4|199826.4|199957.2|199832.2|199947.7|199822.7|7
1725871760000|2024-09-09 08:49:20|199952|199827|199957.3|199832.3|199965|199840|199952|199827|15
1725871770000|2024-09-09 08:49:30|199958.8|199833.8|199959.4|199834.4|199959.4|199834.4|199956.6|199831.6|8
1725871790000|2024-09-09 08:49:50|199959.5|199834.5|199962.4|199837.4|199962.4|199837.4|199959.5|199834.5|3
1725871800000|2024-09-09 08:50:00|199961.8|199836.8|199948.7|199823.7|199961.8|199836.8|199943.1|199818.1|27
1725871810000|2024-09-09 08:50:10|199950.6|199825.6|199951.3|199826.3|199952|199827|199944.5|199819.5|32
1725871820000|2024-09-09 08:50:20|199950.1|199825.1|199951.8|199826.8|199954.4|199829.4|199947.3|199822.3|13
1725871830000|2024-09-09 08:50:30|199951.1|199826.1|199933.2|199808.2|199951.1|199826.1|199925.1|199800.1|7
1725871840000|2024-09-09 08:50:40|199934.9|199809.9|199931.4|199806.4|199955.2|199830.2|199905|199780|24
1725871850000|2024-09-09 08:50:50|199929.7|199804.7|199885.9|199760.9|199930.1|199805.1|199876.7|199751.7|20
1725871860000|2024-09-09 08:51:00|199886|199761|199909.7|199784.7|199916.6|199791.6|199886|199761|23
1725871870000|2024-09-09 08:51:10|199919.5|199794.5|199895.1|199770.1|199919.5|199794.5|199888.6|199763.6|18
1725871880000|2024-09-09 08:51:20|199893.8|199768.8|199903.4|199778.4|199907.2|199782.2|199890.3|199765.3|12
1725871890000|2024-09-09 08:51:30|199902.6|199777.6|199960.7|199835.7|199961.2|199836.2|199902.6|199777.6|14
1725871900000|2024-09-09 08:51:40|199960.6|199835.6|199927.4|199802.4|199966.2|199841.2|199927.1|199802.1|11
1725871910000|2024-09-09 08:51:50|199925.9|199800.9|199916.1|199791.1|199925.9|199800.9|199911.9|199786.9|13
1725871920000|2024-09-09 08:52:00|199917.6|199792.6|199913.3|199788.3|199918.9|199793.9|199910.3|199785.3|12
1725871930000|2024-09-09 08:52:10|199913.5|199788.5|199900.1|199775.1|199913.6|199788.6|199900.1|199775.1|8
1725871940000|2024-09-09 08:52:20|199899.7|199774.7|199897.8|199772.8|199899.7|199774.7|199884.2|199759.2|13
1725871950000|2024-09-09 08:52:30|199895.8|199770.8|199898.3|199773.3|199898.3|199773.3|199895.8|199770.8|3
1725871960000|2024-09-09 08:52:40|199896|199771|199897.9|199772.9|199898.7|199773.7|199896|199771|6
1725871970000|2024-09-09 08:52:50|199897.8|199772.8|199922.5|199797.5|199927.9|199802.9|199897.8|199772.8|5
1725871980000|2024-09-09 08:53:00|199922.7|199797.7|199922.9|199797.9|199923|199798|199920.2|199795.2|9
1725871990000|2024-09-09 08:53:10|199920.6|199795.6|199886.4|199761.4|199920.6|199795.6|199884.3|199759.3|8
1725872000000|2024-09-09 08:53:20|199887.5|199762.5|199834.8|199709.8|199887.5|199762.5|199828.5|199703.5|17
1725872010000|2024-09-09 08:53:30|199841.9|199716.9|199835.8|199710.8|199842.4|199717.4|199831.4|199706.4|24
1725872020000|2024-09-09 08:53:40|199832.9|199707.9|199833.6|199708.6|199840.7|199715.7|199830.2|199705.2|17
1725872030000|2024-09-09 08:53:50|199834.6|199709.6|199821.1|199696.1|199834.6|199709.6|199821.1|199696.1|11
1725872040000|2024-09-09 08:54:00|199822.5|199697.5|199761.6|199636.6|199825|199700|199761.6|199636.6|21
1725872050000|2024-09-09 08:54:10|199761.9|199636.9|199771.8|199646.8|199777.9|199652.9|199761.9|199636.9|13
1725872060000|2024-09-09 08:54:20|199770.9|199645.9|199774.8|199649.8|199774.8|199649.8|199770.9|199645.9|4
1725872070000|2024-09-09 08:54:30|199770.9|199645.9|199779.5|199654.5|199780.1|199655.1|199770.9|199645.9|20
1725872080000|2024-09-09 08:54:40|199779.1|199654.1|199757.2|199632.2|199790.9|199665.9|199754.6|199629.6|14
1725872090000|2024-09-09 08:54:50|199758.7|199633.7|199757.3|199632.3|199761.6|199636.6|199757.2|199632.2|9
1725872100000|2024-09-09 08:55:00|199757.5|199632.5|199762.8|199637.8|199762.8|199637.8|199757.5|199632.5|6
1725872110000|2024-09-09 08:55:10|199761.9|199636.9|199762.6|199637.6|199762.7|199637.7|199761.9|199636.9|4
1725872120000|2024-09-09 08:55:20|199762.8|199637.8|199756|199631|199762.8|199637.8|199755.3|199630.3|17
1725872130000|2024-09-09 08:55:30|199755.9|199630.9|199756.3|199631.3|199756.3|199631.3|199753.5|199628.5|5
1725872140000|2024-09-09 08:55:40|199757.4|199632.4|199758.2|199633.2|199762.1|199637.1|199757.4|199632.4|6
1725872150000|2024-09-09 08:55:50|199756.6|199631.6|199758.2|199633.2|199758.2|199633.2|199756.6|199631.6|2
1725872160000|2024-09-09 08:56:00|199756.7|199631.7|199696.5|199571.5|199756.7|199631.7|199680.6|199555.6|21
1725872170000|2024-09-09 08:56:10|199691|199566|199689.6|199564.6|199695.8|199570.8|199689.6|199564.6|14
1725872180000|2024-09-09 08:56:20|199688.3|199563.3|199689.1|199564.1|199695.1|199570.1|199688.3|199563.3|17
1725872190000|2024-09-09 08:56:30|199687.3|199562.3|199679.9|199554.9|199687.3|199562.3|199674.5|199549.5|5
1725872200000|2024-09-09 08:56:40|199679.1|199554.1|199675.8|199550.8|199681|199556|199674.8|199549.8|14
1725872210000|2024-09-09 08:56:50|199683.4|199558.4|199682.5|199557.5|199683.4|199558.4|199679.1|199554.1|12
1725872220000|2024-09-09 08:57:00|199683.2|199558.2|199703|199578|199708.4|199583.4|199681.2|199556.2|14
1725872230000|2024-09-09 08:57:10|199703.9|199578.9|199712.8|199587.8|199713.8|199588.8|199703.9|199578.9|22
1725872240000|2024-09-09 08:57:20|199712.4|199587.4|199698.5|199573.5|199712.9|199587.9|199698|199573|10
1725872250000|2024-09-09 08:57:30|199699.2|199574.2|199698.9|199573.9|199701.6|199576.6|199698.6|199573.6|8
1725872260000|2024-09-09 08:57:40|199700.9|199575.9|199701.9|199576.9|199702.9|199577.9|199699.2|199574.2|12
1725872270000|2024-09-09 08:57:50|199699.9|199574.9|199702|199577|199704.8|199579.8|199699.2|199574.2|15
1725872280000|2024-09-09 08:58:00|199705.1|199580.1|199702.5|199577.5|199706.8|199581.8|199701.8|199576.8|11
1725872290000|2024-09-09 08:58:10|199707.5|199582.5|199699.9|199574.9|199712.6|199587.6|199699.9|199574.9|10
1725872300000|2024-09-09 08:58:20|199700|199575|199709.9|199584.9|199709.9|199584.9|199699.9|199574.9|19
1725872310000|2024-09-09 08:58:30|199727.1|199602.1|199729.4|199604.4|199729.4|199604.4|199723.9|199598.9|9
1725872320000|2024-09-09 08:58:40|199743.1|199618.1|199741.3|199616.3|199743.8|199618.8|199738.7|199613.7|14
1725872330000|2024-09-09 08:58:50|199743.8|199618.8|199741.2|199616.2|199743.8|199618.8|199740.5|199615.5|6
1725872340000|2024-09-09 08:59:00|199739.8|199614.8|199733.8|199608.8|199739.8|199614.8|199733.5|199608.5|7
1725872350000|2024-09-09 08:59:10|199733.7|199608.7|199733.8|199608.8|199742.6|199617.6|199733.5|199608.5|11
1725872360000|2024-09-09 08:59:20|199737.1|199612.1|199734.6|199609.6|199737.1|199612.1|199734.6|199609.6|5
1725872370000|2024-09-09 08:59:30|199737.3|199612.3|199747.1|199622.1|199747.1|199622.1|199733.3|199608.3|7
1725872380000|2024-09-09 08:59:40|199744.8|199619.8|199745.5|199620.5|199747.1|199622.1|199744.8|199619.8|5
1725872390000|2024-09-09 08:59:50|199744.2|199619.2|199743|199618|199744.2|199619.2|199741.9|199616.9|4
1725872400000|2024-09-09 09:00:00|199743.4|199618.4|199740.4|199615.4|199757.5|199632.5|199733.5|199608.5|13
1725872410000|2024-09-09 09:00:10|199744.5|199619.5|199726.5|199601.5|199745.3|199620.3|199712.4|199587.4|10
1725872420000|2024-09-09 09:00:20|199732|199607|199740.5|199615.5|199740.5|199615.5|199722.8|199597.8|30
1725872430000|2024-09-09 09:00:30|199737.8|199612.8|199733.9|199608.9|199740.6|199615.6|199724.9|199599.9|13
1725872440000|2024-09-09 09:00:40|199738|199613|199717.1|199592.1|199739.1|199614.1|199715|199590|20
1725872450000|2024-09-09 09:00:50|199714.7|199589.7|199717.9|199592.9|199719.2|199594.2|199714.7|199589.7|24
1725872460000|2024-09-09 09:01:00|199715.8|199590.8|199718.6|199593.6|199719|199594|199715.1|199590.1|22
1725872470000|2024-09-09 09:01:10|199719|199594|199717.7|199592.7|199719|199594|199710.1|199585.1|19
1725872480000|2024-09-09 09:01:20|199717.3|199592.3|199717|199592|199717.6|199592.6|199714.7|199589.7|22
1725872490000|2024-09-09 09:01:30|199717.5|199592.5|199702.5|199577.5|199723.2|199598.2|199702.3|199577.3|23
1725872500000|2024-09-09 09:01:40|199702.3|199577.3|199694.2|199569.2|199702.3|199577.3|199686.9|199561.9|31
1725872510000|2024-09-09 09:01:50|199691.7|199566.7|199701.8|199576.8|199704.5|199579.5|199689.8|199564.8|24
1725872520000|2024-09-09 09:02:00|199702.9|199577.9|199695.7|199570.7|199708.6|199583.6|199694.2|199569.2|27
1725872530000|2024-09-09 09:02:10|199694.2|199569.2|199697.5|199572.5|199697.9|199572.9|199694.2|199569.2|8
1725872540000|2024-09-09 09:02:20|199699.5|199574.5|199693.4|199568.4|199701.2|199576.2|199691.4|199566.4|14
1725872550000|2024-09-09 09:02:30|199693.5|199568.5|199696.2|199571.2|199696.2|199571.2|199690.6|199565.6|15
1725872560000|2024-09-09 09:02:40|199694.8|199569.8|199672.9|199547.9|199694.8|199569.8|199660.1|199535.1|34
1725872570000|2024-09-09 09:02:50|199635.9|199510.9|199634.8|199509.8|199635.9|199510.9|199633.3|199508.3|10
1725872580000|2024-09-09 09:03:00|199636|199511|199636.2|199511.2|199638.1|199513.1|199635.1|199510.1|12
1725872590000|2024-09-09 09:03:10|199637.9|199512.9|199610.5|199485.5|199637.9|199512.9|199607|199482|8
1725872600000|2024-09-09 09:03:20|199610.8|199485.8|199631.7|199506.7|199631.7|199506.7|199610.8|199485.8|7
1725872610000|2024-09-09 09:03:30|199633.5|199508.5|199639.9|199514.9|199640.2|199515.2|199632.5|199507.5|9
1725872620000|2024-09-09 09:03:40|199637.7|199512.7|199636.6|199511.6|199637.7|199512.7|199636.6|199511.6|2
1725872630000|2024-09-09 09:03:50|199637.4|199512.4|199639.8|199514.8|199639.8|199514.8|199637.4|199512.4|2
1725872640000|2024-09-09 09:04:00|199639|199514|199620.9|199495.9|199639|199514|199611.3|199486.3|11
1725872650000|2024-09-09 09:04:10|199614.3|199489.3|199617.4|199492.4|199617.4|199492.4|199610.7|199485.7|12
1725872660000|2024-09-09 09:04:20|199620|199495|199612.3|199487.3|199620.2|199495.2|199607.3|199482.3|6
1725872670000|2024-09-09 09:04:30|199611.4|199486.4|199610.4|199485.4|199611.4|199486.4|199610.4|199485.4|2
1725872680000|2024-09-09 09:04:40|199607.1|199482.1|199611|199486|199611|199486|199607.1|199482.1|3
1725872690000|2024-09-09 09:04:50|199609.5|199484.5|199610.6|199485.6|199611.4|199486.4|199609.5|199484.5|9
1725872700000|2024-09-09 09:05:00|199609.9|199484.9|199606.4|199481.4|199612.3|199487.3|199602.6|199477.6|9
1725872710000|2024-09-09 09:05:10|199608.5|199483.5|199605.3|199480.3|199608.5|199483.5|199604|199479|6
1725872720000|2024-09-09 09:05:20|199605.6|199480.6|199605.6|199480.6|199605.6|199480.6|199605.6|199480.6|1
1725872730000|2024-09-09 09:05:30|199606.3|199481.3|199608.2|199483.2|199608.2|199483.2|199604.8|199479.8|4
1725872740000|2024-09-09 09:05:40|199607.4|199482.4|199607.4|199482.4|199607.4|199482.4|199607.4|199482.4|1
1725872750000|2024-09-09 09:05:50|199609.4|199484.4|199619|199494|199623.8|199498.8|199609.4|199484.4|8
1725872760000|2024-09-09 09:06:00|199621.3|199496.3|199628.6|199503.6|199629.9|199504.9|199621.3|199496.3|5
1725872770000|2024-09-09 09:06:10|199628.4|199503.4|199630.3|199505.3|199633|199508|199624.2|199499.2|11
1725872780000|2024-09-09 09:06:20|199630.7|199505.7|199635.9|199510.9|199635.9|199510.9|199630.7|199505.7|8
1725872800000|2024-09-09 09:06:40|199632.3|199507.3|199631|199506|199638.6|199513.6|199631|199506|12
1725872810000|2024-09-09 09:06:50|199630.8|199505.8|199619.5|199494.5|199631|199506|199613.8|199488.8|8
1725872820000|2024-09-09 09:07:00|199616.7|199491.7|199618.6|199493.6|199620.3|199495.3|199613.9|199488.9|14
1725872830000|2024-09-09 09:07:10|199616.5|199491.5|199614.2|199489.2|199618.9|199493.9|199613.2|199488.2|15
1725872840000|2024-09-09 09:07:20|199616|199491|199618.9|199493.9|199618.9|199493.9|199613.2|199488.2|19
1725872850000|2024-09-09 09:07:30|199620.4|199495.4|199618.3|199493.3|199620.4|199495.4|199614.7|199489.7|8
1725872860000|2024-09-09 09:07:40|199618.7|199493.7|199615.2|199490.2|199621.1|199496.1|199614.7|199489.7|11
1725872870000|2024-09-09 09:07:50|199618.3|199493.3|199608|199483|199618.8|199493.8|199605.5|199480.5|14
1725872880000|2024-09-09 09:08:00|199606.5|199481.5|199606.5|199481.5|199608.1|199483.1|199606.5|199481.5|9
1725872890000|2024-09-09 09:08:10|199608|199483|199609.5|199484.5|199609.6|199484.6|199608|199483|8
1725872900000|2024-09-09 09:08:20|199607.7|199482.7|199561|199436|199608.3|199483.3|199560.3|199435.3|9
1725872910000|2024-09-09 09:08:30|199564.2|199439.2|199564.2|199439.2|199564.2|199439.2|199564.2|199439.2|1
1725872920000|2024-09-09 09:08:40|199564.8|199439.8|199566.5|199441.5|199566.5|199441.5|199564.8|199439.8|3
1725872930000|2024-09-09 09:08:50|199565.5|199440.5|199564.2|199439.2|199565.5|199440.5|199563|199438|3
1725872940000|2024-09-09 09:09:00|199563|199438|199563.9|199438.9|199564.2|199439.2|199563|199438|3
1725872950000|2024-09-09 09:09:10|199560.3|199435.3|199560|199435|199561.6|199436.6|199558.1|199433.1|4
1725872960000|2024-09-09 09:09:20|199556.8|199431.8|199527.2|199402.2|199558.1|199433.1|199526|199401|8
1725872970000|2024-09-09 09:09:30|199526.7|199401.7|199498.1|199373.1|199529.2|199404.2|199495.1|199370.1|10
1725872980000|2024-09-09 09:09:40|199487|199362|199492.8|199367.8|199492.8|199367.8|199487|199362|8
1725872990000|2024-09-09 09:09:50|199494.1|199369.1|199513.2|199388.2|199513.2|199388.2|199494.1|199369.1|5
1725873000000|2024-09-09 09:10:00|199511.9|199386.9|199510.3|199385.3|199511.9|199386.9|199510.3|199385.3|2
1725873010000|2024-09-09 09:10:10|199508.6|199383.6|199504.7|199379.7|199508.6|199383.6|199502.7|199377.7|10
1725873020000|2024-09-09 09:10:20|199505.2|199380.2|199506.4|199381.4|199506.4|199381.4|199503.7|199378.7|5
1725873030000|2024-09-09 09:10:30|199505.6|199380.6|199505|199380|199505.6|199380.6|199504|199379|4
1725873040000|2024-09-09 09:10:40|199506.7|199381.7|199506.2|199381.2|199506.7|199381.7|199506.2|199381.2|2
1725873050000|2024-09-09 09:10:50|199528.8|199403.8|199523.4|199398.4|199532.6|199407.6|199519.8|199394.8|11
1725873060000|2024-09-09 09:11:00|199525|199400|199525.6|199400.6|199529.1|199404.1|199519.3|199394.3|18
1725873070000|2024-09-09 09:11:10|199524.2|199399.2|199511.8|199386.8|199524.2|199399.2|199500.5|199375.5|14
1725873080000|2024-09-09 09:11:20|199512.8|199387.8|199513|199388|199513.3|199388.3|199511.6|199386.6|5
1725873090000|2024-09-09 09:11:30|199511.9|199386.9|199502.8|199377.8|199511.9|199386.9|199502.8|199377.8|5
1725873100000|2024-09-09 09:11:40|199503.3|199378.3|199485.7|199360.7|199511.9|199386.9|199477.5|199352.5|22
1725873110000|2024-09-09 09:11:50|199484.6|199359.6|199480|199355|199486.5|199361.5|199480|199355|25
1725873120000|2024-09-09 09:12:00|199482.7|199357.7|199480.3|199355.3|199485.8|199360.8|199475.2|199350.2|30
1725873130000|2024-09-09 09:12:10|199485.6|199360.6|199486.7|199361.7|199487.5|199362.5|199474.9|199349.9|26
1725873140000|2024-09-09 09:12:20|199479|199354|199482.2|199357.2|199484.7|199359.7|199478.9|199353.9|14
1725873150000|2024-09-09 09:12:30|199483.6|199358.6|199487.2|199362.2|199487.2|199362.2|199482.3|199357.3|9
1725873160000|2024-09-09 09:12:40|199485.9|199360.9|199485.5|199360.5|199486.1|199361.1|199478|199353|25
1725873170000|2024-09-09 09:12:50|199482.1|199357.1|199477.9|199352.9|199485|199360|199476.7|199351.7|35
1725873180000|2024-09-09 09:13:00|199480.1|199355.1|199485.3|199360.3|199486.9|199361.9|199476.9|199351.9|24
1725873190000|2024-09-09 09:13:10|199482.4|199357.4|199469.1|199344.1|199484.1|199359.1|199465.5|199340.5|9
1725873200000|2024-09-09 09:13:20|199468.8|199343.8|199467.5|199342.5|199469.3|199344.3|199467.4|199342.4|4
1725873210000|2024-09-09 09:13:30|199466.7|199341.7|199466.7|199341.7|199466.8|199341.8|199466.6|199341.6|4
1725873220000|2024-09-09 09:13:40|199466.8|199341.8|199467.5|199342.5|199468.5|199343.5|199466.8|199341.8|6
1725873230000|2024-09-09 09:13:50|199467.6|199342.6|199467.6|199342.6|199467.6|199342.6|199467.6|199342.6|1
1725873240000|2024-09-09 09:14:00|199466.3|199341.3|199467.1|199342.1|199469.5|199344.5|199466.3|199341.3|8
1725873250000|2024-09-09 09:14:10|199464.8|199339.8|199475.8|199350.8|199476.7|199351.7|199464.8|199339.8|11
1725873260000|2024-09-09 09:14:20|199467.1|199342.1|199460.2|199335.2|199467.3|199342.3|199460.2|199335.2|10
1725873270000|2024-09-09 09:14:30|199458.8|199333.8|199458.5|199333.5|199460|199335|199457.4|199332.4|7
1725873280000|2024-09-09 09:14:40|199459.7|199334.7|199457.6|199332.6|199459.7|199334.7|199457|199332|9
1725873290000|2024-09-09 09:14:50|199459|199334|199458|199333|199460|199335|199458|199333|5
1725873300000|2024-09-09 09:15:00|199456.5|199331.5|199424.7|199299.7|199456.5|199331.5|199423.3|199298.3|8
1725873310000|2024-09-09 09:15:10|199425.3|199300.3|199425.8|199300.8|199425.8|199300.8|199425.1|199300.1|3
1725873330000|2024-09-09 09:15:30|199422.2|199297.2|199423.6|199298.6|199425.7|199300.7|199422.2|199297.2|5
1725873340000|2024-09-09 09:15:40|199422.8|199297.8|199423.4|199298.4|199423.4|199298.4|199422.2|199297.2|4
1725873350000|2024-09-09 09:15:50|199422.7|199297.7|199421.1|199296.1|199422.7|199297.7|199417.8|199292.8|7
1725873360000|2024-09-09 09:16:00|199417.4|199292.4|199383.2|199258.2|199417.4|199292.4|199375.7|199250.7|15
1725873370000|2024-09-09 09:16:10|199382.4|199257.4|199382.3|199257.3|199383.6|199258.6|199380.1|199255.1|5
1725873380000|2024-09-09 09:16:20|199383.5|199258.5|199382.3|199257.3|199383.8|199258.8|199380.8|199255.8|11
1725873390000|2024-09-09 09:16:30|199383.3|199258.3|199384.6|199259.6|199384.6|199259.6|199382.1|199257.1|8
1725873400000|2024-09-09 09:16:40|199383.8|199258.8|199421.2|199296.2|199421.2|199296.2|199383.8|199258.8|19
1725873410000|2024-09-09 09:16:50|199420.5|199295.5|199419.6|199294.6|199420.5|199295.5|199419.6|199294.6|4
1725873420000|2024-09-09 09:17:00|199420.2|199295.2|199420.2|199295.2|199420.2|199295.2|199420.2|199295.2|1
1725873430000|2024-09-09 09:17:10|199420.9|199295.9|199433.1|199308.1|199433.1|199308.1|199420.9|199295.9|3
1725873440000|2024-09-09 09:17:20|199435.1|199310.1|199463.2|199338.2|199463.7|199338.7|199435.1|199310.1|7
1725873450000|2024-09-09 09:17:30|199462.9|199337.9|199460.3|199335.3|199463.6|199338.6|199460.3|199335.3|4
1725873460000|2024-09-09 09:17:40|199462.7|199337.7|199463.7|199338.7|199464.1|199339.1|199462.7|199337.7|3
1725873470000|2024-09-09 09:17:50|199462.9|199337.9|199462.1|199337.1|199463.9|199338.9|199462.1|199337.1|4
1725873480000|2024-09-09 09:18:00|199461.1|199336.1|199434.7|199309.7|199461.1|199336.1|199427.3|199302.3|9
1725873490000|2024-09-09 09:18:10|199435.7|199310.7|199436.8|199311.8|199438.8|199313.8|199435.4|199310.4|6
1725873500000|2024-09-09 09:18:20|199436.2|199311.2|199428.7|199303.7|199436.2|199311.2|199427.6|199302.6|7
1725873510000|2024-09-09 09:18:30|199428.8|199303.8|199423.4|199298.4|199434.6|199309.6|199423.4|199298.4|12
1725873530000|2024-09-09 09:18:50|199422.8|199297.8|199422.8|199297.8|199422.8|199297.8|199422.8|199297.8|1
1725873540000|2024-09-09 09:19:00|199418.8|199293.8|199418.8|199293.8|199418.8|199293.8|199418.8|199293.8|1
1725873550000|2024-09-09 09:19:10|199417.6|199292.6|199384.4|199259.4|199417.6|199292.6|199374.5|199249.5|9
1725873560000|2024-09-09 09:19:20|199386.7|199261.7|199386.1|199261.1|199394.5|199269.5|199381.1|199256.1|11
1725873570000|2024-09-09 09:19:30|199386.9|199261.9|199391.7|199266.7|199392.6|199267.6|199383.3|199258.3|11
1725873580000|2024-09-09 09:19:40|199392.3|199267.3|199383.3|199258.3|199392.3|199267.3|199383.3|199258.3|2
1725873590000|2024-09-09 09:19:50|199384.1|199259.1|199383.5|199258.5|199386.2|199261.2|199383.5|199258.5|5
1725873600000|2024-09-09 09:20:00|199384.7|199259.7|199385.6|199260.6|199388.4|199263.4|199378.3|199253.3|13
1725873610000|2024-09-09 09:20:10|199377.3|199252.3|199312.7|199187.7|199377.3|199252.3|199270.4|199145.4|19
1725873620000|2024-09-09 09:20:20|199313.8|199188.8|199296.1|199171.1|199314.1|199189.1|199293.8|199168.8|12
1725873630000|2024-09-09 09:20:30|199294.4|199169.4|199297.4|199172.4|199297.4|199172.4|199293.5|199168.5|7
1725873640000|2024-09-09 09:20:40|199293.6|199168.6|199273.7|199148.7|199293.6|199168.6|199271.5|199146.5|20
1725873650000|2024-09-09 09:20:50|199277.7|199152.7|199277.1|199152.1|199277.7|199152.7|199273.6|199148.6|9
1725873660000|2024-09-09 09:21:00|199273.8|199148.8|199268|199143|199273.8|199148.8|199266.4|199141.4|26
1725873670000|2024-09-09 09:21:10|199267.9|199142.9|199269|199144|199272.8|199147.8|199266.7|199141.7|23
1725873680000|2024-09-09 09:21:20|199269.9|199144.9|199267.9|199142.9|199269.9|199144.9|199267.9|199142.9|14
1725873690000|2024-09-09 09:21:30|199266.6|199141.6|199266.6|199141.6|199270|199145|199266.6|199141.6|15
1725873700000|2024-09-09 09:21:40|199267.2|199142.2|199277.1|199152.1|199285.6|199160.6|199266.1|199141.1|7
1725873710000|2024-09-09 09:21:50|199276.4|199151.4|199273.4|199148.4|199276.4|199151.4|199269.7|199144.7|15
1725873720000|2024-09-09 09:22:00|199270.8|199145.8|199273.2|199148.2|199273.5|199148.5|199270.6|199145.6|10
1725873730000|2024-09-09 09:22:10|199270.6|199145.6|199273.7|199148.7|199273.7|199148.7|199270.6|199145.6|16
1725873740000|2024-09-09 09:22:20|199270.9|199145.9|199275.6|199150.6|199275.6|199150.6|199270.9|199145.9|12
1725873750000|2024-09-09 09:22:30|199272.4|199147.4|199271.4|199146.4|199275.3|199150.3|199271.4|199146.4|17
1725873760000|2024-09-09 09:22:40|199272.9|199147.9|199272.3|199147.3|199272.9|199147.9|199270.5|199145.5|7
1725873770000|2024-09-09 09:22:50|199270.2|199145.2|199270.8|199145.8|199272.4|199147.4|199269.1|199144.1|9
1725873780000|2024-09-09 09:23:00|199269|199144|199236|199111|199269|199144|199226.6|199101.6|13
1725873790000|2024-09-09 09:23:10|199233.4|199108.4|199235.3|199110.3|199235.3|199110.3|199233.4|199108.4|2
1725873800000|2024-09-09 09:23:20|199235.1|199110.1|199199.9|199074.9|199235.1|199110.1|199199.9|199074.9|5
1725873810000|2024-09-09 09:23:30|199204.1|199079.1|199202|199077|199205|199080|199198.7|199073.7|7
1725873820000|2024-09-09 09:23:40|199201.6|199076.6|199200.3|199075.3|199201.6|199076.6|199197.4|199072.4|7
1725873830000|2024-09-09 09:23:50|199206.5|199081.5|199214.1|199089.1|199214.1|199089.1|199205.6|199080.6|12
1725873840000|2024-09-09 09:24:00|199215|199090|199230.8|199105.8|199230.8|199105.8|199215|199090|6
1725873850000|2024-09-09 09:24:10|199229.3|199104.3|199213.3|199088.3|199229.3|199104.3|199206.4|199081.4|18
1725873860000|2024-09-09 09:24:20|199213.9|199088.9|199236.2|199111.2|199236.2|199111.2|199213.9|199088.9|7
1725873870000|2024-09-09 09:24:30|199235.9|199110.9|199239|199114|199239|199114|199229.4|199104.4|14
1725873880000|2024-09-09 09:24:40|199239.4|199114.4|199239.7|199114.7|199239.7|199114.7|199236.5|199111.5|5
1725873890000|2024-09-09 09:24:50|199236.5|199111.5|199238.6|199113.6|199238.6|199113.6|199236.5|199111.5|3
1725873900000|2024-09-09 09:25:00|199236.5|199111.5|199238.9|199113.9|199238.9|199113.9|199236.5|199111.5|2
1725873910000|2024-09-09 09:25:10|199238.1|199113.1|199204|199079|199238.1|199113.1|199200.3|199075.3|7
1725873920000|2024-09-09 09:25:20|199204.1|199079.1|199204.1|199079.1|199204.1|199079.1|199204.1|199079.1|1
1725873930000|2024-09-09 09:25:30|199204|199079|199208.5|199083.5|199208.5|199083.5|199204|199079|4
1725873940000|2024-09-09 09:25:40|199206.8|199081.8|199202.8|199077.8|199208.5|199083.5|199202.8|199077.8|5
1725873950000|2024-09-09 09:25:50|199202.9|199077.9|199205.7|199080.7|199205.7|199080.7|199202.9|199077.9|3
1725873960000|2024-09-09 09:26:00|199203.5|199078.5|199204.8|199079.8|199204.8|199079.8|199203.5|199078.5|2
1725873970000|2024-09-09 09:26:10|199203|199078|199203|199078|199203|199078|199203|199078|1
1725873980000|2024-09-09 09:26:20|199202.9|199077.9|199180.5|199055.5|199204.6|199079.6|199176.1|199051.1|6
1725873990000|2024-09-09 09:26:30|199179.2|199054.2|199155.6|199030.6|199179.2|199054.2|199144.7|199019.7|9
1725874000000|2024-09-09 09:26:40|199154.3|199029.3|199138.4|199013.4|199155.7|199030.7|199138.4|199013.4|17
1725874010000|2024-09-09 09:26:50|199136.7|199011.7|199119.7|198994.7|199136.7|199011.7|199113.4|198988.4|7
1725874020000|2024-09-09 09:27:00|199120.1|198995.1|199121.2|198996.2|199121.2|198996.2|199119.4|198994.4|5
1725874030000|2024-09-09 09:27:10|199122.6|198997.6|199122.7|198997.7|199122.7|198997.7|199121.2|198996.2|4
1725874050000|2024-09-09 09:27:30|199120.7|198995.7|199117.2|198992.2|199122.9|198997.9|199116.1|198991.1|12
1725874060000|2024-09-09 09:27:40|199118.6|198993.6|199143.8|199018.8|199143.9|199018.9|199118.6|198993.6|6
1725874070000|2024-09-09 09:27:50|199142.6|199017.6|199131.3|199006.3|199142.6|199017.6|199127.3|199002.3|6
1725874080000|2024-09-09 09:28:00|199131.6|199006.6|199147.4|199022.4|199148.6|199023.6|199131.6|199006.6|14
1725874090000|2024-09-09 09:28:10|199146|199021|199147.3|199022.3|199150.5|199025.5|199144.7|199019.7|21
1725874100000|2024-09-09 09:28:20|199148.8|199023.8|199142|199017|199148.8|199023.8|199134.6|199009.6|8
1725874110000|2024-09-09 09:28:30|199140.6|199015.6|199141.1|199016.1|199143|199018|199139.1|199014.1|7
1725874120000|2024-09-09 09:28:40|199139.4|199014.4|199138.1|199013.1|199139.4|199014.4|199138.1|199013.1|3
1725874130000|2024-09-09 09:28:50|199133.6|199008.6|199132.3|199007.3|199133.6|199008.6|199130.3|199005.3|27
1725874140000|2024-09-09 09:29:00|199132.5|199007.5|199129.8|199004.8|199133.4|199008.4|199125|199000|33
1725874150000|2024-09-09 09:29:10|199126.9|199001.9|199149.9|199024.9|199152.8|199027.8|199126.1|199001.1|34
1725874160000|2024-09-09 09:29:20|199147.3|199022.3|199154.4|199029.4|199154.4|199029.4|199147.3|199022.3|33
1725874170000|2024-09-09 09:29:30|199152|199027|199129.5|199004.5|199154.3|199029.3|199124|198999|30
1725874180000|2024-09-09 09:29:40|199128.9|199003.9|199132.1|199007.1|199132.9|199007.9|199127.9|199002.9|28
1725874190000|2024-09-09 09:29:50|199132.4|199007.4|199132.7|199007.7|199132.7|199007.7|199129.1|199004.1|12
1725874200000|2024-09-09 09:30:00|199130.3|199005.3|199129.4|199004.4|199133.3|199008.3|199128.2|199003.2|35
1725874210000|2024-09-09 09:30:10|199129.6|199004.6|199132.7|199007.7|199133.5|199008.5|199125.7|199000.7|23
1725874220000|2024-09-09 09:30:20|199132|199007|199129.4|199004.4|199132.7|199007.7|199126.4|199001.4|23
1725874230000|2024-09-09 09:30:30|199127|199002|199128|199003|199131.3|199006.3|199125.6|199000.6|36
1725874240000|2024-09-09 09:30:40|199127.1|199002.1|199126.7|199001.7|199130.2|199005.2|199122.2|198997.2|38
1725874250000|2024-09-09 09:30:50|199127.5|199002.5|199128.2|199003.2|199129.1|199004.1|199122.2|198997.2|39
1725874260000|2024-09-09 09:31:00|199122.7|198997.7|199127.4|199002.4|199129.6|199004.6|199120.5|198995.5|39
1725874270000|2024-09-09 09:31:10|199127.9|199002.9|199128|199003|199131.6|199006.6|199123|198998|36
1725874280000|2024-09-09 09:31:20|199126.4|199001.4|199129.8|199004.8|199130.9|199005.9|199124.3|198999.3|28
1725874290000|2024-09-09 09:31:30|199128.2|199003.2|199130.3|199005.3|199130.9|199005.9|199127|199002|12
1725874300000|2024-09-09 09:31:40|199127.5|199002.5|199128.6|199003.6|199131.9|199006.9|199124.9|198999.9|31
1725874310000|2024-09-09 09:31:50|199123.7|198998.7|199113.2|198988.2|199127.8|199002.8|199099|198974|10
1725874320000|2024-09-09 09:32:00|199112|198987|199107.8|198982.8|199112.5|198987.5|199107.8|198982.8|5
1725874330000|2024-09-09 09:32:10|199105.8|198980.8|199099.1|198974.1|199105.8|198980.8|199092.7|198967.7|17
1725874340000|2024-09-09 09:32:20|199096|198971|199095.2|198970.2|199099.1|198974.1|199089.9|198964.9|25
1725874350000|2024-09-09 09:32:30|199090.2|198965.2|199094.5|198969.5|199099.9|198974.9|199090.2|198965.2|24
1725874360000|2024-09-09 09:32:40|199090.7|198965.7|199095.7|198970.7|199098.4|198973.4|199090.7|198965.7|33
1725874370000|2024-09-09 09:32:50|199096.6|198971.6|199104.6|198979.6|199104.6|198979.6|199095.2|198970.2|9
1725874380000|2024-09-09 09:33:00|199103.6|198978.6|199098|198973|199103.6|198978.6|199091.2|198966.2|31
1725874390000|2024-09-09 09:33:10|199096.9|198971.9|199096.9|198971.9|199102.5|198977.5|199093.4|198968.4|19
1725874400000|2024-09-09 09:33:20|199096.1|198971.1|199094.6|198969.6|199097.3|198972.3|199091.7|198966.7|17
1725874410000|2024-09-09 09:33:30|199095.2|198970.2|199094|198969|199097.2|198972.2|199091.5|198966.5|18
1725874420000|2024-09-09 09:33:40|199095|198970|199095.8|198970.8|199102.6|198977.6|199092.8|198967.8|20
1725874430000|2024-09-09 09:33:50|199094.6|198969.6|199095.3|198970.3|199097.5|198972.5|199092.3|198967.3|19
1725874440000|2024-09-09 09:34:00|199093.6|198968.6|199141.2|199016.2|199142.9|199017.9|199093.6|198968.6|21
1725874450000|2024-09-09 09:34:10|199145|199020|199139.4|199014.4|199145.1|199020.1|199138.7|199013.7|8
1725874460000|2024-09-09 09:34:20|199142|199017|199144.5|199019.5|199145.6|199020.6|199142|199017|3
1725874470000|2024-09-09 09:34:30|199143.4|199018.4|199143.2|199018.2|199145.6|199020.6|199140.8|199015.8|11
1725874480000|2024-09-09 09:34:40|199146.2|199021.2|199143.5|199018.5|199146.2|199021.2|199143.5|199018.5|2
1725874490000|2024-09-09 09:34:50|199146.2|199021.2|199146.1|199021.1|199146.2|199021.2|199143.1|199018.1|5
1725874500000|2024-09-09 09:35:00|199143.3|199018.3|199146|199021|199146.1|199021.1|199143.3|199018.3|7
1725874510000|2024-09-09 09:35:10|199146.5|199021.5|199191.9|199066.9|199191.9|199066.9|199146.5|199021.5|12
1725874520000|2024-09-09 09:35:20|199188.5|199063.5|199206.2|199081.2|199206.3|199081.3|199179.5|199054.5|22
1725874530000|2024-09-09 09:35:30|199206.1|199081.1|199233.6|199108.6|199237.1|199112.1|199206.1|199081.1|11
1725874540000|2024-09-09 09:35:40|199230.1|199105.1|199236.1|199111.1|199237.7|199112.7|199230.1|199105.1|5
1725874550000|2024-09-09 09:35:50|199233|199108|199231.8|199106.8|199233|199108|199228.9|199103.9|8
1725874560000|2024-09-09 09:36:00|199230.5|199105.5|199232.9|199107.9|199232.9|199107.9|199230.5|199105.5|7
1725874570000|2024-09-09 09:36:10|199231.5|199106.5|199234.1|199109.1|199234.1|199109.1|199231.5|199106.5|6
1725874580000|2024-09-09 09:36:20|199233.4|199108.4|199233.4|199108.4|199233.4|199108.4|199233.4|199108.4|1
1725874590000|2024-09-09 09:36:30|199232.1|199107.1|199232.7|199107.7|199234.1|199109.1|199232.1|199107.1|3
1725874610000|2024-09-09 09:36:50|199233.9|199108.9|199231.4|199106.4|199233.9|199108.9|199231.4|199106.4|6
1725874620000|2024-09-09 09:37:00|199232.9|199107.9|199231.9|199106.9|199232.9|199107.9|199230.5|199105.5|4
1725874630000|2024-09-09 09:37:10|199233|199108|199231.7|199106.7|199233|199108|199231.7|199106.7|4
1725874640000|2024-09-09 09:37:20|199233.4|199108.4|199230.9|199105.9|199233.4|199108.4|199230.7|199105.7|5
1725874670000|2024-09-09 09:37:50|199233.2|199108.2|199234.8|199109.8|199234.8|199109.8|199233.2|199108.2|2
1725874680000|2024-09-09 09:38:00|199235.6|199110.6|199235.9|199110.9|199235.9|199110.9|199235.6|199110.6|2
1725874690000|2024-09-09 09:38:10|199235.3|199110.3|199190.4|199065.4|199235.3|199110.3|199190.4|199065.4|6
1725874700000|2024-09-09 09:38:20|199192.8|199067.8|199205.7|199080.7|199205.7|199080.7|199192.8|199067.8|8
1725874710000|2024-09-09 09:38:30|199205.8|199080.8|199208.3|199083.3|199208.3|199083.3|199205.8|199080.8|4
1725874720000|2024-09-09 09:38:40|199209|199084|199206.6|199081.6|199209|199084|199202.5|199077.5|15
1725874730000|2024-09-09 09:38:50|199206.3|199081.3|199209.7|199084.7|199210.8|199085.8|199198.4|199073.4|17
1725874740000|2024-09-09 09:39:00|199208|199083|199202.4|199077.4|199209.9|199084.9|199202.4|199077.4|15
1725874750000|2024-09-09 09:39:10|199204.8|199079.8|199206.8|199081.8|199207|199082|199202.5|199077.5|4
1725874760000|2024-09-09 09:39:20|199205.2|199080.2|199200.5|199075.5|199205.2|199080.2|199197.2|199072.2|4
1725874770000|2024-09-09 09:39:30|199201.2|199076.2|199199.3|199074.3|199201.2|199076.2|199190|199065|10
1725874780000|2024-09-09 09:39:40|199198.6|199073.6|199176.3|199051.3|199198.6|199073.6|199176.3|199051.3|6
1725874800000|2024-09-09 09:40:00|199177|199052|199183|199058|199183|199058|199177|199052|5
1725874810000|2024-09-09 09:40:10|199186.8|199061.8|199187.2|199062.2|199188.2|199063.2|199186.8|199061.8|3
1725874820000|2024-09-09 09:40:20|199186.5|199061.5|199103.4|198978.4|199186.5|199061.5|199103.4|198978.4|6
1725874830000|2024-09-09 09:40:30|199094.2|198969.2|199086.7|198961.7|199094.2|198969.2|199078.5|198953.5|8
1725874850000|2024-09-09 09:40:50|199084.8|198959.8|199091.5|198966.5|199091.5|198966.5|199084.8|198959.8|4
1725874860000|2024-09-09 09:41:00|199092.7|198967.7|199166.4|199041.4|199166.4|199041.4|199092.7|198967.7|21
1725874870000|2024-09-09 09:41:10|199166.2|199041.2|199135.9|199010.9|199166.2|199041.2|199109.8|198984.8|22
1725874880000|2024-09-09 09:41:20|199135.8|199010.8|199128.7|199003.7|199137|199012|199124.9|198999.9|17
1725874890000|2024-09-09 09:41:30|199128.1|199003.1|199123.2|198998.2|199128.7|199003.7|199123.2|198998.2|10
1725874900000|2024-09-09 09:41:40|199121.2|198996.2|199118.3|198993.3|199121.2|198996.2|199117.4|198992.4|5
1725874910000|2024-09-09 09:41:50|199120.3|198995.3|199122.8|198997.8|199123.6|198998.6|199120.3|198995.3|4
1725874930000|2024-09-09 09:42:10|199123.5|198998.5|199124.1|198999.1|199126.1|199001.1|199123.5|198998.5|3
1725874940000|2024-09-09 09:42:20|199121.8|198996.8|199118.7|198993.7|199121.8|198996.8|199118.7|198993.7|4
1725874950000|2024-09-09 09:42:30|199121|198996|199125.9|199000.9|199125.9|199000.9|199121|198996|3
1725874960000|2024-09-09 09:42:40|199128.2|199003.2|199127.6|199002.6|199128.2|199003.2|199124.2|198999.2|9
1725874970000|2024-09-09 09:42:50|199128.1|199003.1|199124.9|198999.9|199131.1|199006.1|199109.8|198984.8|13
1725874980000|2024-09-09 09:43:00|199128.6|199003.6|199125.2|199000.2|199128.8|199003.8|199125.2|199000.2|6
1725874990000|2024-09-09 09:43:10|199127.1|199002.1|199105.1|198980.1|199127.1|199002.1|199105.1|198980.1|5
1725875000000|2024-09-09 09:43:20|199105.3|198980.3|199105.3|198980.3|199105.3|198980.3|199105.3|198980.3|1
1725875020000|2024-09-09 09:43:40|199092.6|198967.6|199092.6|198967.6|199092.6|198967.6|199092.6|198967.6|1
1725875030000|2024-09-09 09:43:50|199092.4|198967.4|199098|198973|199098|198973|199092.4|198967.4|2
1725875040000|2024-09-09 09:44:00|199104.7|198979.7|199114.3|198989.3|199114.4|198989.4|199104.7|198979.7|16
1725875050000|2024-09-09 09:44:10|199114.4|198989.4|199130|199005|199132.2|199007.2|199114|198989|13
1725875060000|2024-09-09 09:44:20|199132.4|199007.4|199121.2|198996.2|199133.7|199008.7|199109.8|198984.8|11
1725875070000|2024-09-09 09:44:30|199123.8|198998.8|199125.2|199000.2|199125.2|199000.2|199123.8|198998.8|2
1725875080000|2024-09-09 09:44:40|199123.3|198998.3|199055.6|198930.6|199124.2|198999.2|199038.5|198913.5|15
1725875090000|2024-09-09 09:44:50|199052.8|198927.8|199025.5|198900.5|199052.8|198927.8|199025.5|198900.5|9
1725875100000|2024-09-09 09:45:00|199022.3|198897.3|199031.7|198906.7|199031.7|198906.7|199022.3|198897.3|4
1725875110000|2024-09-09 09:45:10|199031.3|198906.3|199000|198875|199031.7|198906.7|199000|198875|7
1725875120000|2024-09-09 09:45:20|199001.7|198876.7|198973.9|198848.9|199008.1|198883.1|198970.6|198845.6|10
1725875130000|2024-09-09 09:45:30|198988.9|198863.9|199026.4|198901.4|199033.7|198908.7|198988.9|198863.9|11
1725875140000|2024-09-09 09:45:40|199028.2|198903.2|199024.4|198899.4|199039.5|198914.5|199024.4|198899.4|9
1725875150000|2024-09-09 09:45:50|199025.8|198900.8|199029.5|198904.5|199034.3|198909.3|199025.8|198900.8|7
1725875160000|2024-09-09 09:46:00|199029.2|198904.2|199029.5|198904.5|199029.5|198904.5|199027.6|198902.6|5
1725875170000|2024-09-09 09:46:10|199034.5|198909.5|199037.2|198912.2|199037.2|198912.2|199034.5|198909.5|3
1725875190000|2024-09-09 09:46:30|199038|198913|199026.8|198901.8|199047|198922|199023.8|198898.8|8
1725875210000|2024-09-09 09:46:50|199027.4|198902.4|199041.8|198916.8|199043.6|198918.6|199027.4|198902.4|12
1725875220000|2024-09-09 09:47:00|199038.4|198913.4|199040.8|198915.8|199045.4|198920.4|199037.6|198912.6|21
1725875230000|2024-09-09 09:47:10|199045.1|198920.1|199042.2|198917.2|199045.2|198920.2|199041.8|198916.8|11
1725875240000|2024-09-09 09:47:20|199045.2|198920.2|199045|198920|199045.2|198920.2|199041.8|198916.8|17
1725875250000|2024-09-09 09:47:30|199042|198917|199042.5|198917.5|199045.1|198920.1|199040.3|198915.3|12
1725875260000|2024-09-09 09:47:40|199041.8|198916.8|199036.8|198911.8|199041.8|198916.8|199026|198901|15
1725875270000|2024-09-09 09:47:50|199037.3|198912.3|199044.6|198919.6|199044.6|198919.6|199037.3|198912.3|7
1725875280000|2024-09-09 09:48:00|199042.7|198917.7|199042.7|198917.7|199045.6|198920.6|199042.7|198917.7|24
1725875300000|2024-09-09 09:48:20|199044.8|198919.8|199050|198925|199052.7|198927.7|199044.8|198919.8|19
1725875310000|2024-09-09 09:48:30|199052.4|198927.4|199029.6|198904.6|199052.4|198927.4|199028.9|198903.9|8
1725875320000|2024-09-09 09:48:40|199031.5|198906.5|199042.6|198917.6|199043.2|198918.2|199031.5|198906.5|5
1725875330000|2024-09-09 09:48:50|199043.2|198918.2|199048.4|198923.4|199048.4|198923.4|199040.6|198915.6|9
1725875340000|2024-09-09 09:49:00|199049.4|198924.4|199055|198930|199055|198930|199048.3|198923.3|9
1725875350000|2024-09-09 09:49:10|199054.9|198929.9|199056.8|198931.8|199056.8|198931.8|199053.8|198928.8|6
1725875360000|2024-09-09 09:49:20|199056.6|198931.6|199054.9|198929.9|199056.9|198931.9|199052|198927|8
1725875370000|2024-09-09 09:49:30|199052|198927|199076.6|198951.6|199076.6|198951.6|199047.3|198922.3|10
1725875380000|2024-09-09 09:49:40|199077.1|198952.1|199077.8|198952.8|199077.8|198952.8|199077.1|198952.1|2
1725875390000|2024-09-09 09:49:50|199078.5|198953.5|199078.6|198953.6|199078.6|198953.6|199078.5|198953.5|2
1725875400000|2024-09-09 09:50:00|199084.6|198959.6|199084.6|198959.6|199084.6|198959.6|199084.6|198959.6|1
1725875410000|2024-09-09 09:50:10|199085.6|198960.6|199085.6|198960.6|199085.6|198960.6|199085.6|198960.6|1
1725875420000|2024-09-09 09:50:20|199081.2|198956.2|199081.2|198956.2|199081.2|198956.2|199079.3|198954.3|3
1725875440000|2024-09-09 09:50:40|199082.2|198957.2|199065.8|198940.8|199082.2|198957.2|199058.4|198933.4|9
1725875450000|2024-09-09 09:50:50|199069.8|198944.8|199068.5|198943.5|199072.2|198947.2|199067.8|198942.8|4
1725875460000|2024-09-09 09:51:00|199067.5|198942.5|199050.4|198925.4|199068.1|198943.1|199045.8|198920.8|28
1725875470000|2024-09-09 09:51:10|199049.9|198924.9|199049.8|198924.8|199052.6|198927.6|199045.9|198920.9|30
1725875480000|2024-09-09 09:51:20|199049|198924|199050.8|198925.8|199052.3|198927.3|199043.5|198918.5|36
1725875490000|2024-09-09 09:51:30|199051.4|198926.4|199077|198952|199077|198952|199046.7|198921.7|33
1725875500000|2024-09-09 09:51:40|199080.9|198955.9|199083.9|198958.9|199085.7|198960.7|199079.1|198954.1|32
1725875510000|2024-09-09 09:51:50|199083.8|198958.8|199118.6|198993.6|199118.6|198993.6|199083.8|198958.8|16
1725875520000|2024-09-09 09:52:00|199116.3|198991.3|199112.7|198987.7|199123.1|198998.1|199111.3|198986.3|28
1725875530000|2024-09-09 09:52:10|199116.7|198991.7|199116.8|198991.8|199117.5|198992.5|199110.6|198985.6|20
1725875540000|2024-09-09 09:52:20|199114.9|198989.9|199110.2|198985.2|199119.1|198994.1|199110.2|198985.2|26
1725875550000|2024-09-09 09:52:30|199111.9|198986.9|199111.1|198986.1|199113.6|198988.6|199106.5|198981.5|19
1725875560000|2024-09-09 09:52:40|199110.2|198985.2|199115.1|198990.1|199121.1|198996.1|199110.2|198985.2|20
1725875570000|2024-09-09 09:52:50|199117.2|198992.2|199114.6|198989.6|199117.2|198992.2|199110.6|198985.6|15
1725875580000|2024-09-09 09:53:00|199114.3|198989.3|199118.9|198993.9|199119|198994|199112.4|198987.4|21
1725875590000|2024-09-09 09:53:10|199117.4|198992.4|199114.6|198989.6|199118.9|198993.9|199113.4|198988.4|18
1725875600000|2024-09-09 09:53:20|199113.9|198988.9|199122.5|198997.5|199124.2|198999.2|199097.8|198972.8|24
1725875610000|2024-09-09 09:53:30|199122.1|198997.1|199123.2|198998.2|199126.4|199001.4|199120.3|198995.3|35
1725875620000|2024-09-09 09:53:40|199122.2|198997.2|199166.8|199041.8|199170.1|199045.1|199119.3|198994.3|13
1725875630000|2024-09-09 09:53:50|199165.4|199040.4|199163.3|199038.3|199165.4|199040.4|199163.3|199038.3|2
1725875640000|2024-09-09 09:54:00|199163.6|199038.6|199173.4|199048.4|199174|199049|199163.6|199038.6|6
1725875650000|2024-09-09 09:54:10|199174.5|199049.5|199173.9|199048.9|199177.9|199052.9|199171.5|199046.5|7
1725875660000|2024-09-09 09:54:20|199174.5|199049.5|199173.4|199048.4|199175.5|199050.5|199173.4|199048.4|5
1725875670000|2024-09-09 09:54:30|199173.2|199048.2|199172.4|199047.4|199177.7|199052.7|199170.9|199045.9|12
1725875680000|2024-09-09 09:54:40|199179.5|199054.5|199173.4|199048.4|199179.5|199054.5|199169.4|199044.4|21
1725875690000|2024-09-09 09:54:50|199170.1|199045.1|199169.1|199044.1|199173.3|199048.3|199164.6|199039.6|25
1725875700000|2024-09-09 09:55:00|199167.1|199042.1|199159.8|199034.8|199168|199043|199157.8|199032.8|5
1725875710000|2024-09-09 09:55:10|199159.5|199034.5|199156.1|199031.1|199162.2|199037.2|199152.9|199027.9|15
1725875720000|2024-09-09 09:55:20|199154|199029|199150.3|199025.3|199155.9|199030.9|199149.9|199024.9|8
1725875730000|2024-09-09 09:55:30|199147.6|199022.6|199143|199018|199147.6|199022.6|199143|199018|14
1725875740000|2024-09-09 09:55:40|199146.4|199021.4|199122.2|198997.2|199146.4|199021.4|199122.2|198997.2|5
1725875750000|2024-09-09 09:55:50|199125.9|199000.9|199123.8|198998.8|199125.9|199000.9|199123.8|198998.8|2
1725875760000|2024-09-09 09:56:00|199122.6|198997.6|199124|198999|199130.9|199005.9|199122.6|198997.6|7
1725875770000|2024-09-09 09:56:10|199128.4|199003.4|199130.4|199005.4|199131.6|199006.6|199121.6|198996.6|17
1725875780000|2024-09-09 09:56:20|199129.4|199004.4|199124.6|198999.6|199131.4|199006.4|199120.8|198995.8|25
1725875790000|2024-09-09 09:56:30|199122.7|198997.7|199128.7|199003.7|199130.5|199005.5|199122.7|198997.7|31
1725875800000|2024-09-09 09:56:40|199128.5|199003.5|199124.8|198999.8|199128.5|199003.5|199121.2|198996.2|22
1725875810000|2024-09-09 09:56:50|199122.8|198997.8|199126.2|199001.2|199131.2|199006.2|199122.2|198997.2|20
1725875820000|2024-09-09 09:57:00|199125.1|199000.1|199125.2|199000.2|199129.1|199004.1|199120.2|198995.2|17
1725875830000|2024-09-09 09:57:10|199124.3|198999.3|199119.5|198994.5|199124.3|198999.3|199113.6|198988.6|21
1725875840000|2024-09-09 09:57:20|199117.1|198992.1|199115|198990|199119.4|198994.4|199114.2|198989.2|21
1725875850000|2024-09-09 09:57:30|199114.3|198989.3|199156.8|199031.8|199156.9|199031.9|199111.1|198986.1|12
1725875860000|2024-09-09 09:57:40|199156.9|199031.9|199121.9|198996.9|199156.9|199031.9|199121.9|198996.9|6
1725875870000|2024-09-09 09:57:50|199122.7|198997.7|199115.8|198990.8|199123.7|198998.7|199112.6|198987.6|6
1725875890000|2024-09-09 09:58:10|199116|198991|199171.9|199046.9|199173.7|199048.7|199116|198991|15
1725875900000|2024-09-09 09:58:20|199202.4|199077.4|199197.6|199072.6|199202.4|199077.4|199195.7|199070.7|8
1725875910000|2024-09-09 09:58:30|199196.8|199071.8|199228|199103|199228|199103|199174.3|199049.3|12
1725875920000|2024-09-09 09:58:40|199223|199098|199213.3|199088.3|199227.5|199102.5|199208.3|199083.3|9
1725875930000|2024-09-09 09:58:50|199215|199090|199214.8|199089.8|199219.4|199094.4|199213.8|199088.8|6
1725875940000|2024-09-09 09:59:00|199212.1|199087.1|199213.2|199088.2|199215|199090|199212.1|199087.1|8
1725875950000|2024-09-09 09:59:10|199211.2|199086.2|199247|199122|199250.5|199125.5|199197.3|199072.3|16
1725875960000|2024-09-09 09:59:20|199245.1|199120.1|199235.6|199110.6|199246.8|199121.8|199211.5|199086.5|14
1725875970000|2024-09-09 09:59:30|199233.3|199108.3|199233.2|199108.2|199233.3|199108.3|199232.5|199107.5|4
1725875980000|2024-09-09 09:59:40|199231.7|199106.7|199232.6|199107.6|199233.2|199108.2|199231.2|199106.2|7
1725875990000|2024-09-09 09:59:50|199232.5|199107.5|199219.6|199094.6|199232.5|199107.5|199218.3|199093.3|8
1725876000000|2024-09-09 10:00:00|199220.9|199095.9|199235.7|199110.7|199235.7|199110.7|199220.9|199095.9|12
1725876010000|2024-09-09 10:00:10|199235.1|199110.1|199235.6|199110.6|199235.7|199110.7|199234.6|199109.6|9
1725876020000|2024-09-09 10:00:20|199236.5|199111.5|199262.7|199137.7|199262.7|199137.7|199236.5|199111.5|4
1725876030000|2024-09-09 10:00:30|199264.3|199139.3|199277.2|199152.2|199279|199154|199264.3|199139.3|8
1725876040000|2024-09-09 10:00:40|199277.4|199152.4|199277.4|199152.4|199277.4|199152.4|199277.4|199152.4|1
1725876050000|2024-09-09 10:00:50|199276.1|199151.1|199252.3|199127.3|199277.7|199152.7|199241.6|199116.6|12
1725876060000|2024-09-09 10:01:00|199250|199125|199238.9|199113.9|199256.9|199131.9|199229.8|199104.8|10
1725876070000|2024-09-09 10:01:10|199240.4|199115.4|199233|199108|199243.8|199118.8|199233|199108|15
1725876080000|2024-09-09 10:01:20|199232.7|199107.7|199253.2|199128.2|199259.5|199134.5|199232.7|199107.7|14
1725876090000|2024-09-09 10:01:30|199253.1|199128.1|199241.2|199116.2|199256.4|199131.4|199239.8|199114.8|18
1725876100000|2024-09-09 10:01:40|199239.2|199114.2|199225.6|199100.6|199239.2|199114.2|199225.6|199100.6|7
1725876110000|2024-09-09 10:01:50|199223.5|199098.5|199212.6|199087.6|199228.6|199103.6|199210.1|199085.1|8
1725876120000|2024-09-09 10:02:00|199211.9|199086.9|199231.9|199106.9|199231.9|199106.9|199209.4|199084.4|13
1725876130000|2024-09-09 10:02:10|199238|199113|199227|199102|199253|199128|199222.2|199097.2|14
1725876140000|2024-09-09 10:02:20|199224.4|199099.4|199225.5|199100.5|199234.2|199109.2|199222.1|199097.1|6
1725876150000|2024-09-09 10:02:30|199225.4|199100.4|199225.4|199100.4|199225.4|199100.4|199225.4|199100.4|1
1725876170000|2024-09-09 10:02:50|199222.2|199097.2|199203.5|199078.5|199223.2|199098.2|199193.5|199068.5|11
1725876180000|2024-09-09 10:03:00|199204.5|199079.5|199203.8|199078.8|199204.5|199079.5|199203.8|199078.8|2
1725876190000|2024-09-09 10:03:10|199204.2|199079.2|199197.6|199072.6|199204.2|199079.2|199197.6|199072.6|3
1725876200000|2024-09-09 10:03:20|199197.8|199072.8|199197.1|199072.1|199197.8|199072.8|199197.1|199072.1|2
1725876210000|2024-09-09 10:03:30|199197.9|199072.9|199197.6|199072.6|199197.9|199072.9|199197.1|199072.1|4
1725876220000|2024-09-09 10:03:40|199197.3|199072.3|199193.7|199068.7|199197.3|199072.3|199192.2|199067.2|5
1725876230000|2024-09-09 10:03:50|199190.2|199065.2|199122.8|198997.8|199190.2|199065.2|199121.4|198996.4|14
1725876240000|2024-09-09 10:04:00|199125.9|199000.9|199123.8|198998.8|199126.5|199001.5|199121.2|198996.2|12
1725876250000|2024-09-09 10:04:10|199121.7|198996.7|199121.1|198996.1|199123.9|198998.9|199120.8|198995.8|12
1725876260000|2024-09-09 10:04:20|199121.3|198996.3|199085|198960|199123.3|198998.3|199069.3|198944.3|26
1725876270000|2024-09-09 10:04:30|199084.6|198959.6|199082.2|198957.2|199087.7|198962.7|199079.1|198954.1|7
1725876280000|2024-09-09 10:04:40|199083.5|198958.5|199083.7|198958.7|199089.7|198964.7|199079.6|198954.6|17
1725876290000|2024-09-09 10:04:50|199081.8|198956.8|199085.5|198960.5|199086|198961|199081|198956|10
1725876300000|2024-09-09 10:05:00|199091.2|198966.2|199098.1|198973.1|199098.6|198973.6|199089.2|198964.2|11
1725876310000|2024-09-09 10:05:10|199097.6|198972.6|199092.2|198967.2|199099.4|198974.4|199092.2|198967.2|18
1725876320000|2024-09-09 10:05:20|199093.7|198968.7|199094.6|198969.6|199099.3|198974.3|199093.7|198968.7|9
1725876330000|2024-09-09 10:05:30|199092.7|198967.7|199095.6|198970.6|199095.6|198970.6|199092.7|198967.7|2
1725876340000|2024-09-09 10:05:40|199095.1|198970.1|199094.5|198969.5|199095.1|198970.1|199092.5|198967.5|4
1725876350000|2024-09-09 10:05:50|199097.2|198972.2|199152.4|199027.4|199159.2|199034.2|199097.2|198972.2|11
1725876360000|2024-09-09 10:06:00|199154.5|199029.5|199154.8|199029.8|199156.4|199031.4|199154.5|199029.5|3
1725876370000|2024-09-09 10:06:10|199156.2|199031.2|199157.5|199032.5|199157.7|199032.7|199156.2|199031.2|4
1725876380000|2024-09-09 10:06:20|199155.5|199030.5|199157.2|199032.2|199157.2|199032.2|199155.5|199030.5|2
1725876390000|2024-09-09 10:06:30|199160.3|199035.3|199158.3|199033.3|199160.3|199035.3|199158.3|199033.3|4
1725876400000|2024-09-09 10:06:40|199155.8|199030.8|199160|199035|199160|199035|199148.1|199023.1|6
1725876410000|2024-09-09 10:06:50|199157.5|199032.5|199178.3|199053.3|199181.5|199056.5|199157.5|199032.5|10
1725876420000|2024-09-09 10:07:00|199176.8|199051.8|199180.3|199055.3|199180.3|199055.3|199176.8|199051.8|5
1725876430000|2024-09-09 10:07:10|199179.5|199054.5|199179.5|199054.5|199179.5|199054.5|199179.5|199054.5|1
1725876440000|2024-09-09 10:07:20|199180.3|199055.3|199164|199039|199180.5|199055.5|199164|199039|11
1725876450000|2024-09-09 10:07:30|199163|199038|199155|199030|199163|199038|199155|199030|6
1725876460000|2024-09-09 10:07:40|199153.7|199028.7|199147.1|199022.1|199153.7|199028.7|199146.6|199021.6|3
1725876470000|2024-09-09 10:07:50|199147.3|199022.3|199147.3|199022.3|199147.3|199022.3|199147.3|199022.3|1
1725876480000|2024-09-09 10:08:00|199148.6|199023.6|199152.3|199027.3|199152.3|199027.3|199148.6|199023.6|3
1725876490000|2024-09-09 10:08:10|199150.8|199025.8|199112.7|198987.7|199155.9|199030.9|199100.4|198975.4|10
1725876500000|2024-09-09 10:08:20|199112.3|198987.3|199110.9|198985.9|199117.1|198992.1|199110.9|198985.9|12
1725876510000|2024-09-09 10:08:30|199107.9|198982.9|199087.8|198962.8|199107.9|198982.9|199075.8|198950.8|13
1725876520000|2024-09-09 10:08:40|199085.6|198960.6|199057.7|198932.7|199085.6|198960.6|199056.9|198931.9|12
1725876530000|2024-09-09 10:08:50|199055|198930|199024.1|198899.1|199055|198930|199020.6|198895.6|9
1725876540000|2024-09-09 10:09:00|199026|198901|199024.6|198899.6|199035|198910|199021.1|198896.1|14
1725876550000|2024-09-09 10:09:10|199024.5|198899.5|199036.8|198911.8|199036.8|198911.8|199021.4|198896.4|18
1725876560000|2024-09-09 10:09:20|199037.4|198912.4|199037.4|198912.4|199037.4|198912.4|199037.4|198912.4|1
1725876570000|2024-09-09 10:09:30|199036.6|198911.6|199035.3|198910.3|199036.6|198911.6|199034.6|198909.6|4
1725876580000|2024-09-09 10:09:40|199036|198911|199036.9|198911.9|199036.9|198911.9|199035.3|198910.3|3
1725876590000|2024-09-09 10:09:50|199037.5|198912.5|199050.3|198925.3|199050.3|198925.3|199037.5|198912.5|2
1725876600000|2024-09-09 10:10:00|199049.1|198924.1|199050.4|198925.4|199050.8|198925.8|199049.1|198924.1|9
1725876610000|2024-09-09 10:10:10|199052.4|198927.4|199071.6|198946.6|199071.6|198946.6|199051.6|198926.6|9
1725876620000|2024-09-09 10:10:20|199069.7|198944.7|199030.6|198905.6|199069.7|198944.7|199029.3|198904.3|5
1725876630000|2024-09-09 10:10:30|199031.3|198906.3|199031.3|198906.3|199031.3|198906.3|199031.3|198906.3|1
1725876640000|2024-09-09 10:10:40|199029.3|198904.3|199022.3|198897.3|199029.3|198904.3|199022.3|198897.3|3
1725876650000|2024-09-09 10:10:50|199024.2|198899.2|199024.2|198899.2|199024.2|198899.2|199024.2|198899.2|1
1725876670000|2024-09-09 10:11:10|199026.3|198901.3|199024.9|198899.9|199034.1|198909.1|199023.6|198898.6|7
1725876680000|2024-09-09 10:11:20|199026.8|198901.8|199030.5|198905.5|199033.8|198908.8|199026.8|198901.8|11
1725876690000|2024-09-09 10:11:30|199029.8|198904.8|199029.6|198904.6|199032.7|198907.7|199027.8|198902.8|4
1725876700000|2024-09-09 10:11:40|199032.6|198907.6|199031.1|198906.1|199035.6|198910.6|199028.5|198903.5|8
1725876710000|2024-09-09 10:11:50|199030.8|198905.8|199030.5|198905.5|199033.7|198908.7|199030.5|198905.5|3
1725876720000|2024-09-09 10:12:00|199032.5|198907.5|199030.9|198905.9|199032.5|198907.5|199030.8|198905.8|3
1725876730000|2024-09-09 10:12:10|199031|198906|199031.9|198906.9|199032.8|198907.8|199031|198906|3
1725876740000|2024-09-09 10:12:20|199033.7|198908.7|199036.6|198911.6|199036.6|198911.6|199032.3|198907.3|3
1725876750000|2024-09-09 10:12:30|199034.1|198909.1|199029|198904|199034.1|198909.1|199029|198904|5
1725876760000|2024-09-09 10:12:40|199029.3|198904.3|199029.5|198904.5|199031|198906|199028.7|198903.7|8
1725876770000|2024-09-09 10:12:50|199029.3|198904.3|199069.5|198944.5|199071.7|198946.7|199029.1|198904.1|10
1725876780000|2024-09-09 10:13:00|199068.8|198943.8|199068.8|198943.8|199068.8|198943.8|199068.8|198943.8|1
1725876790000|2024-09-09 10:13:10|199070.7|198945.7|199068.9|198943.9|199070.7|198945.7|199068.9|198943.9|2
1725876800000|2024-09-09 10:13:20|199066|198941|199063.6|198938.6|199066|198941|199063.6|198938.6|2
1725876820000|2024-09-09 10:13:40|199063|198938|199063|198938|199063|198938|199063|198938|1
1725876830000|2024-09-09 10:13:50|199068.7|198943.7|199035.2|198910.2|199068.7|198943.7|199033.2|198908.2|8
1725876840000|2024-09-09 10:14:00|199034|198909|199028.1|198903.1|199034|198909|199026.5|198901.5|14
1725876850000|2024-09-09 10:14:10|199030|198905|199028.9|198903.9|199030.3|198905.3|199026.9|198901.9|13
1725876860000|2024-09-09 10:14:20|199027|198902|199027.8|198902.8|199029.8|198904.8|199027|198902|4
1725876870000|2024-09-09 10:14:30|199030.1|198905.1|198998.3|198873.3|199030.1|198905.1|198995.8|198870.8|10
1725876890000|2024-09-09 10:14:50|198995.7|198870.7|198998.3|198873.3|198998.3|198873.3|198995.7|198870.7|2
1725876900000|2024-09-09 10:15:00|198997.7|198872.7|198998.6|198873.6|198998.6|198873.6|198997.7|198872.7|2
1725876920000|2024-09-09 10:15:20|198995.1|198870.1|198999.9|198874.9|199003.8|198878.8|198995.1|198870.1|8
1725876930000|2024-09-09 10:15:30|199001.5|198876.5|199003.4|198878.4|199003.4|198878.4|199001.5|198876.5|2
1725876940000|2024-09-09 10:15:40|199003.8|198878.8|199003.8|198878.8|199003.8|198878.8|199003.8|198878.8|1
1725876950000|2024-09-09 10:15:50|199002.5|198877.5|199002|198877|199002.5|198877.5|199001.2|198876.2|3
1725876960000|2024-09-09 10:16:00|199001.8|198876.8|199002.3|198877.3|199003.8|198878.8|198999.5|198874.5|6
1725876970000|2024-09-09 10:16:10|198999.5|198874.5|199001.7|198876.7|199002.3|198877.3|198999.5|198874.5|6
1725876980000|2024-09-09 10:16:20|199002.5|198877.5|199004.5|198879.5|199004.5|198879.5|199002.5|198877.5|2
1725876990000|2024-09-09 10:16:30|199004.3|198879.3|199000.6|198875.6|199005.1|198880.1|199000.6|198875.6|7
1725877000000|2024-09-09 10:16:40|199004.6|198879.6|199003.9|198878.9|199005.4|198880.4|199000.9|198875.9|11
1725877010000|2024-09-09 10:16:50|199001.1|198876.1|198996.5|198871.5|199004.5|198879.5|198996.5|198871.5|13
1725877020000|2024-09-09 10:17:00|198997.3|198872.3|198998.2|198873.2|198998.2|198873.2|198997.3|198872.3|2
1725877040000|2024-09-09 10:17:20|199002.5|198877.5|199002.5|198877.5|199002.5|198877.5|199002.5|198877.5|1
1725877060000|2024-09-09 10:17:40|199010.4|198885.4|199010.4|198885.4|199010.4|198885.4|199010.4|198885.4|1
1725877070000|2024-09-09 10:17:50|199001|198876|199001|198876|199001|198876|199001|198876|1
1725877080000|2024-09-09 10:18:00|198993|198868|198958.3|198833.3|198993|198868|198953.6|198828.6|13
1725877090000|2024-09-09 10:18:10|198957.3|198832.3|198981.2|198856.2|198998.2|198873.2|198957.3|198832.3|21
1725877100000|2024-09-09 10:18:20|198980.5|198855.5|198999.1|198874.1|199000.5|198875.5|198980.4|198855.4|10
1725877110000|2024-09-09 10:18:30|198997.2|198872.2|198996.8|198871.8|199002.2|198877.2|198996.8|198871.8|7
1725877120000|2024-09-09 10:18:40|198998.9|198873.9|198996.9|198871.9|198998.9|198873.9|198992.8|198867.8|5
1725877130000|2024-09-09 10:18:50|198985|198860|198985|198860|198985|198860|198985|198860|1
1725877140000|2024-09-09 10:19:00|198984.3|198859.3|198983.5|198858.5|198984.3|198859.3|198983.5|198858.5|2
1725877150000|2024-09-09 10:19:10|198984.3|198859.3|198981.1|198856.1|198984.3|198859.3|198981.1|198856.1|2
1725877160000|2024-09-09 10:19:20|198979.4|198854.4|198969.7|198844.7|198979.4|198854.4|198962.1|198837.1|10
1725877170000|2024-09-09 10:19:30|198970.8|198845.8|198946.9|198821.9|198970.8|198845.8|198946.9|198821.9|17
1725877180000|2024-09-09 10:19:40|198947.5|198822.5|198953.4|198828.4|198953.4|198828.4|198947.5|198822.5|4
1725877190000|2024-09-09 10:19:50|198954.3|198829.3|198947.5|198822.5|198954.3|198829.3|198947.5|198822.5|3
1725877200000|2024-09-09 10:20:00|198949.5|198824.5|198947.8|198822.8|198951.2|198826.2|198947|198822|7
1725877210000|2024-09-09 10:20:10|198946.1|198821.1|198942.8|198817.8|198946.1|198821.1|198939.6|198814.6|4
1725877220000|2024-09-09 10:20:20|198941.4|198816.4|198944.2|198819.2|198944.2|198819.2|198941.4|198816.4|3
1725877230000|2024-09-09 10:20:30|198942.3|198817.3|198892.2|198767.2|198942.3|198817.3|198873.3|198748.3|13
1725877240000|2024-09-09 10:20:40|198894.3|198769.3|198866.5|198741.5|198894.3|198769.3|198866.5|198741.5|12
1725877250000|2024-09-09 10:20:50|198868|198743|198873|198748|198874.9|198749.9|198868|198743|8
1725877260000|2024-09-09 10:21:00|198873.7|198748.7|198883.1|198758.1|198883.1|198758.1|198872.7|198747.7|13
1725877270000|2024-09-09 10:21:10|198881.3|198756.3|198889.2|198764.2|198892.4|198767.4|198876.5|198751.5|10
1725877280000|2024-09-09 10:21:20|198890.7|198765.7|198889.7|198764.7|198890.7|198765.7|198888.1|198763.1|5
1725877290000|2024-09-09 10:21:30|198888.9|198763.9|198887.1|198762.1|198888.9|198763.9|198887.1|198762.1|2
1725877300000|2024-09-09 10:21:40|198887.8|198762.8|198893.6|198768.6|198897.1|198772.1|198887.8|198762.8|3
1725877320000|2024-09-09 10:22:00|198900.5|198775.5|198947.5|198822.5|198957.1|198832.1|198900.5|198775.5|16
1725877340000|2024-09-09 10:22:20|198946.9|198821.9|198938.3|198813.3|198946.9|198821.9|198934.1|198809.1|6
1725877350000|2024-09-09 10:22:30|198939|198814|198950.7|198825.7|198952.6|198827.6|198939|198814|8
1725877360000|2024-09-09 10:22:40|198952.6|198827.6|198952.8|198827.8|198952.8|198827.8|198952.6|198827.6|2
1725877370000|2024-09-09 10:22:50|198955.2|198830.2|198983|198858|198983.9|198858.9|198955.2|198830.2|9
1725877380000|2024-09-09 10:23:00|198982.3|198857.3|198954|198829|198983.1|198858.1|198951.3|198826.3|9
1725877390000|2024-09-09 10:23:10|198955.8|198830.8|198955.1|198830.1|198955.8|198830.8|198955.1|198830.1|2
1725877400000|2024-09-09 10:23:20|198957.1|198832.1|198964.1|198839.1|198968.2|198843.2|198957.1|198832.1|23
1725877410000|2024-09-09 10:23:30|198963.7|198838.7|198959.3|198834.3|198981.6|198856.6|198959.1|198834.1|23
1725877420000|2024-09-09 10:23:40|198963.4|198838.4|198972.8|198847.8|198973.4|198848.4|198959.5|198834.5|25
1725877430000|2024-09-09 10:23:50|198970.8|198845.8|198972.7|198847.7|198976.7|198851.7|198968.1|198843.1|33
1725877440000|2024-09-09 10:24:00|198968.4|198843.4|198969.9|198844.9|198972.6|198847.6|198968.4|198843.4|36
1725877450000|2024-09-09 10:24:10|198969.6|198844.6|199028.7|198903.7|199037.1|198912.1|198969.6|198844.6|21
1725877460000|2024-09-09 10:24:20|199034|198909|199032|198907|199034|198909|199029.4|198904.4|8
1725877470000|2024-09-09 10:24:30|199032.6|198907.6|199053.7|198928.7|199057|198932|199032.6|198907.6|17
1725877480000|2024-09-09 10:24:40|199056|198931|199041|198916|199057.8|198932.8|199041|198916|17
1725877490000|2024-09-09 10:24:50|199043.1|198918.1|199040.1|198915.1|199044.9|198919.9|199030.4|198905.4|11
1725877500000|2024-09-09 10:25:00|199040.4|198915.4|199038.2|198913.2|199040.4|198915.4|199038.2|198913.2|2
1725877510000|2024-09-09 10:25:10|199036.9|198911.9|199038.5|198913.5|199038.8|198913.8|199035.8|198910.8|5
1725877520000|2024-09-09 10:25:20|199037.5|198912.5|199042.4|198917.4|199045.9|198920.9|199021|198896|25
1725877530000|2024-09-09 10:25:30|199039.6|198914.6|199038.6|198913.6|199042.1|198917.1|199035.3|198910.3|20
1725877540000|2024-09-09 10:25:40|199038.3|198913.3|199036.6|198911.6|199039.4|198914.4|199033.6|198908.6|27
1725877550000|2024-09-09 10:25:50|199033.5|198908.5|199037.6|198912.6|199038.5|198913.5|199032.5|198907.5|23
1725877560000|2024-09-09 10:26:00|199034.9|198909.9|199036.6|198911.6|199037.7|198912.7|199033.2|198908.2|16
1725877570000|2024-09-09 10:26:10|199034.2|198909.2|199039|198914|199040.5|198915.5|199034.2|198909.2|7
1725877580000|2024-09-09 10:26:20|199041.6|198916.6|199042.9|198917.9|199044.7|198919.7|199041.6|198916.6|7
1725877590000|2024-09-09 10:26:30|199040.7|198915.7|199042.5|198917.5|199050.2|198925.2|199036.8|198911.8|18
1725877600000|2024-09-09 10:26:40|199042.7|198917.7|199040.9|198915.9|199044.8|198919.8|199039.3|198914.3|10
1725877610000|2024-09-09 10:26:50|199041.3|198916.3|199040.5|198915.5|199047.5|198922.5|199038|198913|19
1725877620000|2024-09-09 10:27:00|199040.2|198915.2|199036.3|198911.3|199044|198919|199036.3|198911.3|10
1725877630000|2024-09-09 10:27:10|199035.8|198910.8|199034.2|198909.2|199035.8|198910.8|199032.5|198907.5|8
1725877640000|2024-09-09 10:27:20|199033.2|198908.2|199034.5|198909.5|199034.5|198909.5|199033.2|198908.2|3
1725877650000|2024-09-09 10:27:30|199033.4|198908.4|199030.1|198905.1|199034.6|198909.6|199030.1|198905.1|12
1725877660000|2024-09-09 10:27:40|199028.3|198903.3|199028|198903|199028.3|198903.3|199027.3|198902.3|3
1725877670000|2024-09-09 10:27:50|199029.9|198904.9|199031.4|198906.4|199031.4|198906.4|199029.9|198904.9|2
1725877680000|2024-09-09 10:28:00|199030.3|198905.3|199086.6|198961.6|199086.6|198961.6|199022.2|198897.2|16
1725877690000|2024-09-09 10:28:10|199076.2|198951.2|199073.1|198948.1|199076.8|198951.8|199069|198944|15
1725877700000|2024-09-09 10:28:20|199071.1|198946.1|199069.3|198944.3|199071.1|198946.1|199069.3|198944.3|2
1725877710000|2024-09-09 10:28:30|199069.5|198944.5|199069.4|198944.4|199071.1|198946.1|199069.4|198944.4|5
1725877720000|2024-09-09 10:28:40|199067.4|198942.4|199070.5|198945.5|199070.5|198945.5|199067.1|198942.1|5
1725877730000|2024-09-09 10:28:50|199069.7|198944.7|199043.2|198918.2|199069.7|198944.7|199035.4|198910.4|10
1725877740000|2024-09-09 10:29:00|199042.9|198917.9|199035.5|198910.5|199042.9|198917.9|199035.5|198910.5|2
1725877750000|2024-09-09 10:29:10|199033.8|198908.8|198993.8|198868.8|199033.8|198908.8|198984.1|198859.1|8
1725877760000|2024-09-09 10:29:20|198991.3|198866.3|198954.8|198829.8|198991.3|198866.3|198954.1|198829.1|19
1725877770000|2024-09-09 10:29:30|198956.6|198831.6|198962.5|198837.5|198962.8|198837.8|198955.1|198830.1|12
1725877780000|2024-09-09 10:29:40|198961.8|198836.8|198950.5|198825.5|198961.8|198836.8|198945|198820|14
1725877790000|2024-09-09 10:29:50|198951.2|198826.2|198964.1|198839.1|198973.5|198848.5|198951.2|198826.2|7
1725877800000|2024-09-09 10:30:00|198965.2|198840.2|198966|198841|198967.8|198842.8|198960.7|198835.7|7
1725877810000|2024-09-09 10:30:10|198966.7|198841.7|198967.4|198842.4|198967.4|198842.4|198966.7|198841.7|2
1725877820000|2024-09-09 10:30:20|198967.3|198842.3|198967.3|198842.3|198967.3|198842.3|198964.5|198839.5|5
1725877830000|2024-09-09 10:30:30|198967.2|198842.2|198958.2|198833.2|198967.2|198842.2|198957.9|198832.9|4
1725877840000|2024-09-09 10:30:40|198960.2|198835.2|198960.3|198835.3|198960.3|198835.3|198958.2|198833.2|4
1725877850000|2024-09-09 10:30:50|198959.3|198834.3|198959|198834|198960.3|198835.3|198957.9|198832.9|10
1725877860000|2024-09-09 10:31:00|198959.1|198834.1|198960.6|198835.6|198961|198836|198958.3|198833.3|8
1725877870000|2024-09-09 10:31:10|198960|198835|198962.4|198837.4|198962.4|198837.4|198959.3|198834.3|4
1725877880000|2024-09-09 10:31:20|198961.8|198836.8|198962.7|198837.7|198962.7|198837.7|198959.4|198834.4|7
1725877890000|2024-09-09 10:31:30|198960.8|198835.8|198965.4|198840.4|198965.4|198840.4|198958.6|198833.6|6
1725877900000|2024-09-09 10:31:40|198965.3|198840.3|198965.3|198840.3|198965.3|198840.3|198965.3|198840.3|1
1725877910000|2024-09-09 10:31:50|198963.4|198838.4|198958.7|198833.7|198963.9|198838.9|198958.7|198833.7|5
1725877920000|2024-09-09 10:32:00|198960.8|198835.8|198970.5|198845.5|198980.4|198855.4|198960.8|198835.8|5
1725877930000|2024-09-09 10:32:10|198971.2|198846.2|198980.9|198855.9|198982.1|198857.1|198971.2|198846.2|3
1725877940000|2024-09-09 10:32:20|198978.7|198853.7|198978.7|198853.7|198978.7|198853.7|198978.7|198853.7|1
1725877970000|2024-09-09 10:32:50|198982.8|198857.8|198981.8|198856.8|198982.8|198857.8|198981.8|198856.8|2
1725877980000|2024-09-09 10:33:00|198975.1|198850.1|198958.3|198833.3|198975.1|198850.1|198953.6|198828.6|7
1725877990000|2024-09-09 10:33:10|198960.5|198835.5|198961.3|198836.3|198961.3|198836.3|198960.5|198835.5|2
1725878000000|2024-09-09 10:33:20|198963.5|198838.5|198962.3|198837.3|198963.5|198838.5|198958.1|198833.1|10
1725878010000|2024-09-09 10:33:30|198961.5|198836.5|198956.3|198831.3|198961.5|198836.5|198956.3|198831.3|4
1725878020000|2024-09-09 10:33:40|198955.6|198830.6|198923.8|198798.8|198955.6|198830.6|198923.8|198798.8|4
1725878030000|2024-09-09 10:33:50|198923.3|198798.3|198943|198818|198943|198818|198923.3|198798.3|5
1725878040000|2024-09-09 10:34:00|198940.7|198815.7|198936.9|198811.9|198940.7|198815.7|198936.9|198811.9|3
1725878050000|2024-09-09 10:34:10|198935.6|198810.6|198919.6|198794.6|198935.6|198810.6|198919.6|198794.6|7
1725878060000|2024-09-09 10:34:20|198922.9|198797.9|198917.2|198792.2|198927.8|198802.8|198917.2|198792.2|4
1725878070000|2024-09-09 10:34:30|198918.4|198793.4|198947.7|198822.7|198956.9|198831.9|198918.4|198793.4|10
1725878080000|2024-09-09 10:34:40|198946|198821|198946|198821|198946|198821|198946|198821|1
1725878100000|2024-09-09 10:35:00|198947.4|198822.4|198948.7|198823.7|198965.1|198840.1|198947.4|198822.4|6
1725878110000|2024-09-09 10:35:10|198951.2|198826.2|198949.2|198824.2|198951.2|198826.2|198949.2|198824.2|2
1725878120000|2024-09-09 10:35:20|198947.9|198822.9|198946.4|198821.4|198947.9|198822.9|198941.1|198816.1|7
1725878140000|2024-09-09 10:35:40|198942|198817|198946.2|198821.2|198948.1|198823.1|198942|198817|4
1725878150000|2024-09-09 10:35:50|198948.1|198823.1|198944.5|198819.5|198948.1|198823.1|198944.5|198819.5|4
1725878160000|2024-09-09 10:36:00|198947.2|198822.2|198936.8|198811.8|198947.2|198822.2|198928.9|198803.9|9
1725878170000|2024-09-09 10:36:10|198935.5|198810.5|198933.8|198808.8|198935.5|198810.5|198933.6|198808.6|4
1725878180000|2024-09-09 10:36:20|198932.5|198807.5|198932.5|198807.5|198932.5|198807.5|198932.5|198807.5|1
1725878190000|2024-09-09 10:36:30|198932.4|198807.4|198935.2|198810.2|198935.2|198810.2|198932.4|198807.4|2
1725878200000|2024-09-09 10:36:40|198932.3|198807.3|198932.3|198807.3|198932.3|198807.3|198932.3|198807.3|1
1725878210000|2024-09-09 10:36:50|198937.6|198812.6|198944.3|198819.3|198948.6|198823.6|198937.6|198812.6|7
1725878220000|2024-09-09 10:37:00|198946.5|198821.5|198996.2|198871.2|198996.9|198871.9|198944.4|198819.4|16
1725878230000|2024-09-09 10:37:10|198997.5|198872.5|198971.3|198846.3|198999.5|198874.5|198971.3|198846.3|30
1725878240000|2024-09-09 10:37:20|198971.1|198846.1|198971.4|198846.4|198976.3|198851.3|198969.9|198844.9|9
1725878250000|2024-09-09 10:37:30|198969.3|198844.3|198970.9|198845.9|198974|198849|198969.3|198844.3|5
1725878260000|2024-09-09 10:37:40|198970.4|198845.4|198941.9|198816.9|198970.4|198845.4|198941.9|198816.9|5
1725878270000|2024-09-09 10:37:50|198941.2|198816.2|198933.7|198808.7|198941.2|198816.2|198931|198806|6
1725878280000|2024-09-09 10:38:00|198933.8|198808.8|198936.3|198811.3|198943.1|198818.1|198933.8|198808.8|17
1725878290000|2024-09-09 10:38:10|198940.1|198815.1|198941.7|198816.7|198943.1|198818.1|198937.7|198812.7|5
1725878300000|2024-09-09 10:38:20|198941.6|198816.6|198941.4|198816.4|198943.1|198818.1|198940.4|198815.4|5
1725878310000|2024-09-09 10:38:30|198943.2|198818.2|198948.4|198823.4|198948.4|198823.4|198941.7|198816.7|6
1725878330000|2024-09-09 10:38:50|198946.6|198821.6|198941.6|198816.6|198946.6|198821.6|198938.9|198813.9|6
1725878340000|2024-09-09 10:39:00|198940.7|198815.7|198938.3|198813.3|198945.1|198820.1|198938.2|198813.2|13
1725878350000|2024-09-09 10:39:10|198940.3|198815.3|198945.3|198820.3|198947.9|198822.9|198938.2|198813.2|7
1725878360000|2024-09-09 10:39:20|198944.7|198819.7|198943.7|198818.7|198944.7|198819.7|198943.7|198818.7|2
1725878370000|2024-09-09 10:39:30|198945.1|198820.1|198945.5|198820.5|198948.1|198823.1|198945.1|198820.1|5
1725878380000|2024-09-09 10:39:40|198947.1|198822.1|198944.3|198819.3|198947.1|198822.1|198944.3|198819.3|7
1725878390000|2024-09-09 10:39:50|198946.5|198821.5|198946.6|198821.6|198946.6|198821.6|198946.5|198821.5|2
1725878400000|2024-09-09 10:40:00|198948.1|198823.1|198945.6|198820.6|198948.8|198823.8|198940.8|198815.8|18
1725878410000|2024-09-09 10:40:10|198947.2|198822.2|198944.4|198819.4|198948|198823|198944.4|198819.4|12
1725878420000|2024-09-09 10:40:20|198946|198821|198940.8|198815.8|198946|198821|198940.8|198815.8|2
1725878430000|2024-09-09 10:40:30|198939.2|198814.2|198940|198815|198941.6|198816.6|198939.2|198814.2|3
1725878440000|2024-09-09 10:40:40|198942|198817|198937.7|198812.7|198942.4|198817.4|198937.7|198812.7|5
1725878450000|2024-09-09 10:40:50|198939.7|198814.7|198942.2|198817.2|198942.2|198817.2|198939.7|198814.7|4
1725878460000|2024-09-09 10:41:00|198940.3|198815.3|198939.9|198814.9|198941.8|198816.8|198939.9|198814.9|5
1725878470000|2024-09-09 10:41:10|198941.7|198816.7|198941.9|198816.9|198942.1|198817.1|198940.3|198815.3|5
1725878480000|2024-09-09 10:41:20|198943.4|198818.4|198943.5|198818.5|198943.7|198818.7|198941.6|198816.6|13
1725878490000|2024-09-09 10:41:30|198941.8|198816.8|198942.1|198817.1|198945.3|198820.3|198941.8|198816.8|6
1725878500000|2024-09-09 10:41:40|198944.9|198819.9|198947|198822|198947|198822|198942.5|198817.5|5
1725878510000|2024-09-09 10:41:50|198945.4|198820.4|198946.8|198821.8|198946.9|198821.9|198943.9|198818.9|7
1725878520000|2024-09-09 10:42:00|198944.4|198819.4|198949.1|198824.1|198949.1|198824.1|198942.7|198817.7|11
1725878530000|2024-09-09 10:42:10|198950.8|198825.8|199026.7|198901.7|199027.1|198902.1|198950.8|198825.8|12
1725878540000|2024-09-09 10:42:20|199028.1|198903.1|199026.1|198901.1|199031.9|198906.9|199022.3|198897.3|9
1725878550000|2024-09-09 10:42:30|199027.9|198902.9|199032.4|198907.4|199036.2|198911.2|199023.1|198898.1|12
1725878560000|2024-09-09 10:42:40|199033.4|198908.4|199072.8|198947.8|199084.7|198959.7|199032.4|198907.4|14
1725878570000|2024-09-09 10:42:50|199072.9|198947.9|199112.3|198987.3|199113.5|198988.5|199072.9|198947.9|9
1725878580000|2024-09-09 10:43:00|199113.9|198988.9|199107.7|198982.7|199113.9|198988.9|199107.7|198982.7|5
1725878590000|2024-09-09 10:43:10|199104.9|198979.9|199103.5|198978.5|199104.9|198979.9|199103.5|198978.5|2
1725878600000|2024-09-09 10:43:20|199105.5|198980.5|199110.4|198985.4|199110.4|198985.4|199105.5|198980.5|3
1725878610000|2024-09-09 10:43:30|199112.4|198987.4|199112.2|198987.2|199112.4|198987.4|199112.2|198987.2|2
1725878620000|2024-09-09 10:43:40|199112|198987|199104.8|198979.8|199112|198987|199104.8|198979.8|3
1725878640000|2024-09-09 10:44:00|199103.3|198978.3|199102.3|198977.3|199103.3|198978.3|199102.3|198977.3|2
1725878650000|2024-09-09 10:44:10|199104.7|198979.7|199102|198977|199104.7|198979.7|199102|198977|2
1725878660000|2024-09-09 10:44:20|199101.4|198976.4|199070|198945|199101.4|198976.4|199070|198945|8
1725878670000|2024-09-09 10:44:30|199071.8|198946.8|199109.5|198984.5|199109.5|198984.5|199071.8|198946.8|6
1725878680000|2024-09-09 10:44:40|199109.3|198984.3|199110.4|198985.4|199110.4|198985.4|199107.3|198982.3|4
1725878690000|2024-09-09 10:44:50|199109.3|198984.3|199104.5|198979.5|199109.3|198984.3|199104.5|198979.5|3
1725878700000|2024-09-09 10:45:00|199107|198982|199109.1|198984.1|199111.8|198986.8|199107|198982|8
1725878710000|2024-09-09 10:45:10|199109.9|198984.9|199110.8|198985.8|199111.7|198986.7|199108.3|198983.3|8
1725878720000|2024-09-09 10:45:20|199110.1|198985.1|199103.1|198978.1|199110.1|198985.1|199103|198978|5
1725878730000|2024-09-09 10:45:30|199101.6|198976.6|199101.3|198976.3|199101.6|198976.6|199101.3|198976.3|3
1725878740000|2024-09-09 10:45:40|199102|198977|199101.3|198976.3|199102|198977|199101.3|198976.3|2
1725878750000|2024-09-09 10:45:50|199100.4|198975.4|199096.7|198971.7|199104|198979|199096.7|198971.7|7
1725878760000|2024-09-09 10:46:00|199094.1|198969.1|199090.9|198965.9|199094.1|198969.1|199087.7|198962.7|6
1725878770000|2024-09-09 10:46:10|199089.8|198964.8|199082.9|198957.9|199089.8|198964.8|199082.9|198957.9|3
1725878780000|2024-09-09 10:46:20|199081.4|198956.4|199081.1|198956.1|199081.4|198956.4|199081.1|198956.1|2
1725878790000|2024-09-09 10:46:30|199078.7|198953.7|199078.7|198953.7|199078.7|198953.7|199078.7|198953.7|1
1725878810000|2024-09-09 10:46:50|199079.8|198954.8|199079.8|198954.8|199079.8|198954.8|199079.8|198954.8|1
1725878820000|2024-09-09 10:47:00|199077.2|198952.2|199086.2|198961.2|199086.3|198961.3|199041.4|198916.4|10
1725878830000|2024-09-09 10:47:10|199085|198960|199063.7|198938.7|199096.8|198971.8|199061.7|198936.7|19
1725878850000|2024-09-09 10:47:30|199063.9|198938.9|199065|198940|199065|198940|199063.9|198938.9|2
1725878860000|2024-09-09 10:47:40|199061.8|198936.8|199068.2|198943.2|199069.1|198944.1|199061.8|198936.8|6
1725878870000|2024-09-09 10:47:50|199065.4|198940.4|199068.4|198943.4|199068.5|198943.5|199065.4|198940.4|5
1725878880000|2024-09-09 10:48:00|199068.2|198943.2|199062.8|198937.8|199068.4|198943.4|199062.8|198937.8|7
1725878890000|2024-09-09 10:48:10|199062.9|198937.9|199035.6|198910.6|199064.1|198939.1|199035.6|198910.6|10
1725878900000|2024-09-09 10:48:20|199038.9|198913.9|199038.9|198913.9|199038.9|198913.9|199038.9|198913.9|1
1725878910000|2024-09-09 10:48:30|199037.6|198912.6|199038.4|198913.4|199038.4|198913.4|199037.6|198912.6|2
1725878920000|2024-09-09 10:48:40|199037.9|198912.9|199042.7|198917.7|199042.7|198917.7|199037.9|198912.9|2
1725878930000|2024-09-09 10:48:50|199038.8|198913.8|199065.9|198940.9|199067.3|198942.3|199038.8|198913.8|10
1725878940000|2024-09-09 10:49:00|199066.9|198941.9|199067.3|198942.3|199067.3|198942.3|199065.9|198940.9|5
1725878950000|2024-09-09 10:49:10|199068.3|198943.3|199067.4|198942.4|199068.3|198943.3|199067.4|198942.4|5
1725878960000|2024-09-09 10:49:20|199069.3|198944.3|199066.8|198941.8|199073.7|198948.7|199065.3|198940.3|14
1725878970000|2024-09-09 10:49:30|199065.8|198940.8|199064|198939|199065.8|198940.8|199064|198939|2
1725878980000|2024-09-09 10:49:40|199064.2|198939.2|199065.2|198940.2|199065.2|198940.2|199064.2|198939.2|2
1725878990000|2024-09-09 10:49:50|199064.4|198939.4|199069|198944|199069|198944|199062.6|198937.6|10
1725879000000|2024-09-09 10:50:00|199068.9|198943.9|199066.7|198941.7|199068.9|198943.9|199064|198939|4
1725879010000|2024-09-09 10:50:10|199066.3|198941.3|199066.3|198941.3|199066.3|198941.3|199066.3|198941.3|1
1725879020000|2024-09-09 10:50:20|199066.5|198941.5|199066.3|198941.3|199074.6|198949.6|199064.3|198939.3|10
1725879030000|2024-09-09 10:50:30|199068.8|198943.8|199068|198943|199069.7|198944.7|199066.6|198941.6|5
1725879040000|2024-09-09 10:50:40|199068.6|198943.6|199069|198944|199069.2|198944.2|199068.6|198943.6|3
1725879050000|2024-09-09 10:50:50|199067.5|198942.5|199067.1|198942.1|199067.5|198942.5|199066.5|198941.5|3
1725879060000|2024-09-09 10:51:00|199069.7|198944.7|199068.4|198943.4|199072|198947|199068.4|198943.4|4
1725879070000|2024-09-09 10:51:10|199068.6|198943.6|199064.9|198939.9|199070.4|198945.4|199064.7|198939.7|9
1725879080000|2024-09-09 10:51:20|199064.2|198939.2|199070.1|198945.1|199070.1|198945.1|199036.9|198911.9|13
1725879090000|2024-09-09 10:51:30|199067.7|198942.7|199067.7|198942.7|199067.7|198942.7|199067.7|198942.7|1
1725879100000|2024-09-09 10:51:40|199068.4|198943.4|199070|198945|199070|198945|199068.4|198943.4|3
1725879110000|2024-09-09 10:51:50|199071|198946|199071|198946|199071|198946|199071|198946|1
1725879120000|2024-09-09 10:52:00|199073.2|198948.2|199128.2|199003.2|199133.1|199008.1|199073.2|198948.2|30
1725879130000|2024-09-09 10:52:10|199128.3|199003.3|199130.8|199005.8|199132.4|199007.4|199127.1|199002.1|6
1725879160000|2024-09-09 10:52:40|199131.9|199006.9|199132.9|199007.9|199132.9|199007.9|199123.9|198998.9|6
1725879170000|2024-09-09 10:52:50|199131.3|199006.3|199077.6|198952.6|199131.3|199006.3|199075.7|198950.7|11
1725879180000|2024-09-09 10:53:00|199075.8|198950.8|199068.8|198943.8|199079.7|198954.7|199066.1|198941.1|7
1725879190000|2024-09-09 10:53:10|199070|198945|199070|198945|199070|198945|199070|198945|1
1725879200000|2024-09-09 10:53:20|199067.1|198942.1|198996.5|198871.5|199069.8|198944.8|198996.4|198871.4|12
1725879210000|2024-09-09 10:53:30|198999.2|198874.2|198986.2|198861.2|198999.3|198874.3|198986.2|198861.2|9
1725879220000|2024-09-09 10:53:40|198983.8|198858.8|198979|198854|198983.8|198858.8|198976.7|198851.7|5
1725879230000|2024-09-09 10:53:50|198976.7|198851.7|198966.4|198841.4|198979|198854|198965.4|198840.4|10
1725879240000|2024-09-09 10:54:00|198968.7|198843.7|198960.9|198835.9|198968.7|198843.7|198959.5|198834.5|12
1725879250000|2024-09-09 10:54:10|198962.6|198837.6|198969.7|198844.7|198969.7|198844.7|198962.6|198837.6|6
1725879260000|2024-09-09 10:54:20|198970.2|198845.2|198970.2|198845.2|198970.2|198845.2|198970.2|198845.2|1
1725879270000|2024-09-09 10:54:30|198969.2|198844.2|198962.4|198837.4|198969.2|198844.2|198962.4|198837.4|3
1725879280000|2024-09-09 10:54:40|198965.1|198840.1|198968.2|198843.2|198968.2|198843.2|198961.7|198836.7|5
1725879290000|2024-09-09 10:54:50|198968.5|198843.5|198965|198840|198968.5|198843.5|198964.2|198839.2|8
1725879300000|2024-09-09 10:55:00|198965.7|198840.7|198967.9|198842.9|198969.1|198844.1|198965.7|198840.7|3
1725879310000|2024-09-09 10:55:10|198967.5|198842.5|198965.9|198840.9|198967.5|198842.5|198965.9|198840.9|2
1725879320000|2024-09-09 10:55:20|198964.5|198839.5|198966.1|198841.1|198966.1|198841.1|198964.5|198839.5|2
1725879340000|2024-09-09 10:55:40|198969.2|198844.2|198969.7|198844.7|198969.7|198844.7|198969.2|198844.2|2
1725879350000|2024-09-09 10:55:50|198972.3|198847.3|198968.4|198843.4|198972.3|198847.3|198968.4|198843.4|3
1725879370000|2024-09-09 10:56:10|198966.8|198841.8|198968.1|198843.1|198968.1|198843.1|198966.8|198841.8|2
1725879380000|2024-09-09 10:56:20|198971.7|198846.7|198969.7|198844.7|198971.7|198846.7|198969.7|198844.7|2
1725879410000|2024-09-09 10:56:50|198966.2|198841.2|198980.5|198855.5|198996.3|198871.3|198966.2|198841.2|16
1725879420000|2024-09-09 10:57:00|198979.2|198854.2|198973.6|198848.6|198979.2|198854.2|198973.6|198848.6|2
1725879430000|2024-09-09 10:57:10|198973.2|198848.2|198973.2|198848.2|198973.2|198848.2|198973.2|198848.2|1
1725879440000|2024-09-09 10:57:20|198969.6|198844.6|198975.5|198850.5|198975.5|198850.5|198968.6|198843.6|5
1725879450000|2024-09-09 10:57:30|198978.1|198853.1|198970.8|198845.8|198979.4|198854.4|198970.8|198845.8|6
1725879460000|2024-09-09 10:57:40|198970.2|198845.2|198984.2|198859.2|198985|198860|198970.2|198845.2|8
1725879470000|2024-09-09 10:57:50|198981.8|198856.8|198980.2|198855.2|198984|198859|198980.2|198855.2|9
1725879480000|2024-09-09 10:58:00|198980|198855|198980.6|198855.6|198982.6|198857.6|198980|198855|10
1725879490000|2024-09-09 10:58:10|198982.5|198857.5|198980.1|198855.1|198982.5|198857.5|198980.1|198855.1|6
1725879500000|2024-09-09 10:58:20|198960.9|198835.9|198958.6|198833.6|198960.9|198835.9|198958.6|198833.6|2
1725879510000|2024-09-09 10:58:30|198960.8|198835.8|198960.8|198835.8|198960.8|198835.8|198960.8|198835.8|1
1725879530000|2024-09-09 10:58:50|198961.4|198836.4|198961.4|198836.4|198961.4|198836.4|198961.4|198836.4|1
1725879550000|2024-09-09 10:59:10|198960.5|198835.5|198960.5|198835.5|198960.5|198835.5|198960.5|198835.5|1
1725879560000|2024-09-09 10:59:20|198964.1|198839.1|198964.1|198839.1|198964.1|198839.1|198964.1|198839.1|1
1725879570000|2024-09-09 10:59:30|198962.5|198837.5|198962.7|198837.7|198962.7|198837.7|198962.5|198837.5|2
1725879580000|2024-09-09 10:59:40|198964.3|198839.3|198964.3|198839.3|198964.3|198839.3|198964.3|198839.3|1
1725879590000|2024-09-09 10:59:50|198965.1|198840.1|199040.4|198915.4|199040.4|198915.4|198965.1|198840.1|7
1725879600000|2024-09-09 11:00:00|199037.3|198912.3|199016.3|198891.3|199045.6|198920.6|199016.3|198891.3|18
1725879610000|2024-09-09 11:00:10|199019.3|198894.3|199009.3|198884.3|199021.7|198896.7|199009.3|198884.3|14
1725879620000|2024-09-09 11:00:20|199010.7|198885.7|199010.7|198885.7|199010.7|198885.7|199010.7|198885.7|1
1725879630000|2024-09-09 11:00:30|199009.4|198884.4|199006.7|198881.7|199009.4|198884.4|199006.5|198881.5|5
1725879640000|2024-09-09 11:00:40|199005.8|198880.8|199004.4|198879.4|199013.4|198888.4|199004.2|198879.2|8
1725879650000|2024-09-09 11:00:50|199004.5|198879.5|199004.5|198879.5|199004.5|198879.5|199004.5|198879.5|1
1725879660000|2024-09-09 11:01:00|199004.6|198879.6|199002.2|198877.2|199005.8|198880.8|199001|198876|10
1725879680000|2024-09-09 11:01:20|199002.3|198877.3|199002.3|198877.3|199002.3|198877.3|199002.3|198877.3|1
1725879690000|2024-09-09 11:01:30|199003.1|198878.1|199003.1|198878.1|199003.1|198878.1|199003.1|198878.1|1
1725879710000|2024-09-09 11:01:50|199005.7|198880.7|199005.7|198880.7|199005.7|198880.7|199005.7|198880.7|1
1725879720000|2024-09-09 11:02:00|199001.5|198876.5|199001.5|198876.5|199001.5|198876.5|199001.5|198876.5|1
1725879730000|2024-09-09 11:02:10|199001.1|198876.1|199003.4|198878.4|199003.4|198878.4|199001.1|198876.1|3
1725879740000|2024-09-09 11:02:20|199005.6|198880.6|198911.2|198786.2|199005.6|198880.6|198911.2|198786.2|10
1725879750000|2024-09-09 11:02:30|198917.1|198792.1|198915.7|198790.7|198920.4|198795.4|198915.5|198790.5|12
1725879760000|2024-09-09 11:02:40|198914.5|198789.5|198915.7|198790.7|198920.1|198795.1|198913.3|198788.3|9
1725879770000|2024-09-09 11:02:50|198914.4|198789.4|198912.7|198787.7|198914.4|198789.4|198912.6|198787.6|4
1725879780000|2024-09-09 11:03:00|198912.3|198787.3|198918.1|198793.1|198919.5|198794.5|198912.3|198787.3|5
1725879790000|2024-09-09 11:03:10|198919.1|198794.1|198918.9|198793.9|198919.1|198794.1|198917.5|198792.5|6
1725879800000|2024-09-09 11:03:20|198920.3|198795.3|198929.5|198804.5|198942.2|198817.2|198920.3|198795.3|17
1725879810000|2024-09-09 11:03:30|198928.7|198803.7|198930.2|198805.2|198937.9|198812.9|198918.3|198793.3|26
1725879820000|2024-09-09 11:03:40|198926.5|198801.5|198915.5|198790.5|198926.5|198801.5|198915.5|198790.5|12
1725879830000|2024-09-09 11:03:50|198911.6|198786.6|198918|198793|198919|198794|198911.6|198786.6|5
1725879840000|2024-09-09 11:04:00|198916.6|198791.6|198922.4|198797.4|198922.4|198797.4|198909.3|198784.3|20
1725879850000|2024-09-09 11:04:10|198920.8|198795.8|198921.8|198796.8|198922.8|198797.8|198916.1|198791.1|10
1725879860000|2024-09-09 11:04:20|198919.8|198794.8|198921.6|198796.6|198923.3|198798.3|198917.5|198792.5|9
1725879870000|2024-09-09 11:04:30|198919|198794|198888.9|198763.9|198922.6|198797.6|198888.8|198763.8|18
1725879880000|2024-09-09 11:04:40|198890.5|198765.5|198890.6|198765.6|198890.6|198765.6|198890.5|198765.5|2
1725879890000|2024-09-09 11:04:50|198888.6|198763.6|198879.8|198754.8|198888.6|198763.6|198876.6|198751.6|5
1725879900000|2024-09-09 11:05:00|198878.4|198753.4|198876.6|198751.6|198878.4|198753.4|198876.6|198751.6|3
1725879930000|2024-09-09 11:05:30|198881.2|198756.2|198888.9|198763.9|198888.9|198763.9|198881.2|198756.2|2
1725879950000|2024-09-09 11:05:50|198889.9|198764.9|198804|198679|198889.9|198764.9|198794.1|198669.1|10
1725879960000|2024-09-09 11:06:00|198800.5|198675.5|198800.7|198675.7|198802.7|198677.7|198795.2|198670.2|16
1725879970000|2024-09-09 11:06:10|198799.9|198674.9|198808.6|198683.6|198809.4|198684.4|198799.9|198674.9|14
1725879980000|2024-09-09 11:06:20|198810|198685|198817.5|198692.5|198817.5|198692.5|198801.7|198676.7|15
1725879990000|2024-09-09 11:06:30|198816.3|198691.3|198816|198691|198817.6|198692.6|198811.1|198686.1|8
1725880000000|2024-09-09 11:06:40|198814.2|198689.2|198816.8|198691.8|198816.8|198691.8|198811.9|198686.9|6
1725880010000|2024-09-09 11:06:50|198816|198691|198794.7|198669.7|198816|198691|198790.6|198665.6|13
1725880020000|2024-09-09 11:07:00|198794.8|198669.8|198798.1|198673.1|198798.1|198673.1|198794.8|198669.8|6
1725880040000|2024-09-09 11:07:20|198796.8|198671.8|198799.1|198674.1|198800.6|198675.6|198796.7|198671.7|9
1725880050000|2024-09-09 11:07:30|198799|198674|198799.1|198674.1|198799.1|198674.1|198799|198674|2
1725880060000|2024-09-09 11:07:40|198799|198674|198798.4|198673.4|198799|198674|198798.4|198673.4|2
1725880070000|2024-09-09 11:07:50|198795.6|198670.6|198798|198673|198798|198673|198793.9|198668.9|4
1725880080000|2024-09-09 11:08:00|198799.2|198674.2|198799.3|198674.3|198799.3|198674.3|198797.9|198672.9|4
1725880090000|2024-09-09 11:08:10|198797.9|198672.9|198798.7|198673.7|198799.2|198674.2|198797.9|198672.9|4
1725880100000|2024-09-09 11:08:20|198800|198675|198756.3|198631.3|198800.3|198675.3|198751.6|198626.6|8
1725880110000|2024-09-09 11:08:30|198757.5|198632.5|198758.6|198633.6|198758.6|198633.6|198751.2|198626.2|9
1725880120000|2024-09-09 11:08:40|198754.2|198629.2|198759.2|198634.2|198759.2|198634.2|198754.2|198629.2|7
1725880130000|2024-09-09 11:08:50|198755.5|198630.5|198757.1|198632.1|198758.9|198633.9|198755.5|198630.5|4
1725880140000|2024-09-09 11:09:00|198756.3|198631.3|198759.3|198634.3|198759.3|198634.3|198753.6|198628.6|7
1725880150000|2024-09-09 11:09:10|198752.2|198627.2|198760.9|198635.9|198762.2|198637.2|198752.2|198627.2|4
1725880160000|2024-09-09 11:09:20|198760.6|198635.6|198761.1|198636.1|198761.1|198636.1|198758|198633|3
1725880180000|2024-09-09 11:09:40|198763.5|198638.5|198763.5|198638.5|198763.5|198638.5|198763.5|198638.5|1
1725880190000|2024-09-09 11:09:50|198766.3|198641.3|198763.3|198638.3|198766.3|198641.3|198763.3|198638.3|2
1725880200000|2024-09-09 11:10:00|198762.9|198637.9|198758.6|198633.6|198762.9|198637.9|198758.1|198633.1|7
1725880210000|2024-09-09 11:10:10|198757.6|198632.6|198759.3|198634.3|198759.3|198634.3|198756.4|198631.4|6
1725880220000|2024-09-09 11:10:20|198756.2|198631.2|198760.3|198635.3|198760.3|198635.3|198756.2|198631.2|6
1725880230000|2024-09-09 11:10:30|198758.8|198633.8|198720|198595|198758.8|198633.8|198718.8|198593.8|12
1725880240000|2024-09-09 11:10:40|198718.5|198593.5|198721.3|198596.3|198721.3|198596.3|198718.5|198593.5|11
1725880250000|2024-09-09 11:10:50|198719.9|198594.9|198720.4|198595.4|198721.2|198596.2|198719.2|198594.2|4
1725880260000|2024-09-09 11:11:00|198719.1|198594.1|198715|198590|198722.3|198597.3|198699.1|198574.1|15
1725880270000|2024-09-09 11:11:10|198717|198592|198717.3|198592.3|198718.5|198593.5|198715.7|198590.7|8
1725880280000|2024-09-09 11:11:20|198715.9|198590.9|198723.4|198598.4|198735.2|198610.2|198713.7|198588.7|14
1725880290000|2024-09-09 11:11:30|198724.6|198599.6|198732.2|198607.2|198732.2|198607.2|198724.6|198599.6|15
1725880300000|2024-09-09 11:11:40|198729.2|198604.2|198724.2|198599.2|198731.8|198606.8|198722.9|198597.9|21
1725880310000|2024-09-09 11:11:50|198724.1|198599.1|198735.1|198610.1|198735.4|198610.4|198720.5|198595.5|16
1725880320000|2024-09-09 11:12:00|198734.1|198609.1|198724|198599|198741.9|198616.9|198724|198599|17
1725880330000|2024-09-09 11:12:10|198725.3|198600.3|198724.7|198599.7|198725.4|198600.4|198723.4|198598.4|5
1725880340000|2024-09-09 11:12:20|198723.2|198598.2|198723.8|198598.8|198724.6|198599.6|198723.2|198598.2|3
1725880350000|2024-09-09 11:12:30|198722.4|198597.4|198724.6|198599.6|198724.6|198599.6|198722.4|198597.4|4
1725880360000|2024-09-09 11:12:40|198722.4|198597.4|198725.4|198600.4|198725.4|198600.4|198722.4|198597.4|2
1725880370000|2024-09-09 11:12:50|198722.4|198597.4|198720.5|198595.5|198725.2|198600.2|198720.5|198595.5|5
1725880380000|2024-09-09 11:13:00|198719.3|198594.3|198719.3|198594.3|198719.3|198594.3|198719.3|198594.3|1
1725880390000|2024-09-09 11:13:10|198725.6|198600.6|198721.4|198596.4|198728.2|198603.2|198712|198587|6
1725880400000|2024-09-09 11:13:20|198717.7|198592.7|198722.2|198597.2|198722.4|198597.4|198716.7|198591.7|7
1725880410000|2024-09-09 11:13:30|198720.2|198595.2|198721.2|198596.2|198722.7|198597.7|198719.9|198594.9|9
1725880430000|2024-09-09 11:13:50|198718.2|198593.2|198707.2|198582.2|198718.2|198593.2|198707.2|198582.2|4
1725880440000|2024-09-09 11:14:00|198696.6|198571.6|198638.1|198513.1|198696.6|198571.6|198638.1|198513.1|5
1725880450000|2024-09-09 11:14:10|198636.3|198511.3|198635.2|198510.2|198638.5|198513.5|198634.7|198509.7|6
1725880460000|2024-09-09 11:14:20|198636.8|198511.8|198673.7|198548.7|198673.7|198548.7|198634.8|198509.8|6
1725880470000|2024-09-09 11:14:30|198673.3|198548.3|198674.1|198549.1|198675.7|198550.7|198672.8|198547.8|7
1725880480000|2024-09-09 11:14:40|198672.7|198547.7|198669.4|198544.4|198672.7|198547.7|198669.4|198544.4|4
1725880490000|2024-09-09 11:14:50|198670.6|198545.6|198671.9|198546.9|198672.7|198547.7|198669|198544|6
1725880500000|2024-09-09 11:15:00|198673.1|198548.1|198676.5|198551.5|198681.9|198556.9|198673.1|198548.1|17
1725880510000|2024-09-09 11:15:10|198677|198552|198680.7|198555.7|198681.1|198556.1|198677|198552|7
1725880530000|2024-09-09 11:15:30|198679.8|198554.8|198678.8|198553.8|198680.3|198555.3|198678.4|198553.4|4
1725880540000|2024-09-09 11:15:40|198679.8|198554.8|198681.7|198556.7|198684.2|198559.2|198679.8|198554.8|4
1725880550000|2024-09-09 11:15:50|198681.8|198556.8|198641.2|198591.2|198684.4|198591.2|198641.2|198552.9|5
1725880560000|2024-09-09 11:16:00|198640.6|198590.6|198633.7|198583.7|198640.6|198590.6|198631.7|198581.7|7
1725880570000|2024-09-09 11:16:10|198633.6|198583.6|198642.7|198592.7|198643.4|198593.4|198633.6|198583.6|7
1725880580000|2024-09-09 11:16:20|198641.7|198591.7|198612|198562|198641.7|198591.7|198607.1|198557.1|6
1725880590000|2024-09-09 11:16:30|198613.3|198563.3|198612.2|198562.2|198613.3|198563.3|198612.1|198562.1|4
1725880600000|2024-09-09 11:16:40|198611.3|198561.3|198610.9|198560.9|198612.1|198562.1|198610.6|198560.6|4
1725880610000|2024-09-09 11:16:50|198611.9|198561.9|198614.3|198564.3|198614.4|198564.4|198610.6|198560.6|6
1725880620000|2024-09-09 11:17:00|198615.6|198565.6|198612.3|198562.3|198615.6|198565.6|198612.3|198562.3|7
1725880630000|2024-09-09 11:17:10|198613.4|198563.4|198692.6|198567.6|198694.2|198569.2|198613.4|198563.4|5
1725880640000|2024-09-09 11:17:20|198694.6|198569.6|198700.2|198575.2|198701|198576|198693.4|198568.4|7
1725880650000|2024-09-09 11:17:30|198699.1|198574.1|198699.9|198574.9|198702.2|198577.2|198695.1|198570.1|10
1725880660000|2024-09-09 11:17:40|198698.8|198573.8|198700|198575|198700|198575|198695.6|198570.6|6
1725880670000|2024-09-09 11:17:50|198698.2|198573.2|198698.4|198573.4|198699.2|198574.2|198695.4|198570.4|9
1725880680000|2024-09-09 11:18:00|198695.8|198570.8|198692.8|198567.8|198695.8|198570.8|198691.6|198566.6|5
1725880690000|2024-09-09 11:18:10|198652.2|198602.2|198652.2|198602.2|198652.2|198602.2|198652.2|198602.2|1
1725880700000|2024-09-09 11:18:20|198653.2|198603.2|198653.2|198603.2|198653.2|198603.2|198653.2|198603.2|1
1725880710000|2024-09-09 11:18:30|198652.5|198602.5|198652.5|198602.5|198652.5|198602.5|198652.5|198602.5|1
1725880720000|2024-09-09 11:18:40|198654.5|198604.5|198655.8|198605.8|198661.2|198611.2|198653.3|198603.3|7
1725880730000|2024-09-09 11:18:50|198654.2|198604.2|198625.8|198575.8|198654.2|198604.2|198625.8|198575.8|6
1725880740000|2024-09-09 11:19:00|198621.2|198571.2|198662.1|198612.1|198677.1|198627.1|198621.2|198571.2|26
1725880750000|2024-09-09 11:19:10|198661.5|198611.5|198676.1|198626.1|198685.2|198635.2|198651.8|198601.8|20
1725880760000|2024-09-09 11:19:20|198678|198628|198680.2|198630.2|198682.1|198632.1|198676.8|198626.8|6
1725880770000|2024-09-09 11:19:30|198676.4|198626.4|198694.2|198644.2|198699.7|198649.7|198675.1|198625.1|13
1725880780000|2024-09-09 11:19:40|198697.8|198647.8|198696.8|198646.8|198698.4|198648.4|198694.1|198644.1|15
1725880790000|2024-09-09 11:19:50|198698.8|198648.8|198697.2|198647.2|198700.8|198650.8|198692|198642|7
1725880800000|2024-09-09 11:20:00|198697.6|198647.6|198689.8|198639.8|198697.6|198647.6|198689.8|198639.8|9
1725880810000|2024-09-09 11:20:10|198692.5|198642.5|198684.7|198634.7|198694.6|198644.6|198684.7|198634.7|19
1725880820000|2024-09-09 11:20:20|198686.3|198636.3|198690.1|198640.1|198690.1|198640.1|198684.5|198634.5|7
1725880830000|2024-09-09 11:20:30|198688.2|198638.2|198688.9|198638.9|198691.1|198641.1|198687.7|198637.7|10
1725880840000|2024-09-09 11:20:40|198690.5|198640.5|198692.9|198642.9|198692.9|198642.9|198688.3|198638.3|6
1725880850000|2024-09-09 11:20:50|198691.5|198641.5|198686.3|198636.3|198693.1|198643.1|198684.7|198634.7|17
1725880860000|2024-09-09 11:21:00|198684.7|198634.7|198682.3|198632.3|198686.8|198636.8|198672.2|198622.2|21
1725880870000|2024-09-09 11:21:10|198681.6|198631.6|198674.5|198624.5|198681.6|198631.6|198671.1|198621.1|25
1725880880000|2024-09-09 11:21:20|198672.7|198622.7|198673.5|198623.5|198675.5|198625.5|198671.8|198621.8|19
1725880890000|2024-09-09 11:21:30|198675.3|198625.3|198658.3|198608.3|198675.3|198625.3|198656.3|198606.3|25
1725880900000|2024-09-09 11:21:40|198657.1|198607.1|198695.1|198645.1|198704.2|198654.2|198657.1|198607.1|17
1725880910000|2024-09-09 11:21:50|198699|198649|198699.1|198649.1|198699.8|198649.8|198692.6|198642.6|6
1725880920000|2024-09-09 11:22:00|198700.1|198650.1|198694.8|198644.8|198700.8|198650.8|198694.8|198644.8|7
1725880930000|2024-09-09 11:22:10|198696|198646|198689.6|198639.6|198696|198646|198689.6|198639.6|6
1725880940000|2024-09-09 11:22:20|198688.6|198638.6|198675.5|198625.5|198689.6|198639.6|198675.5|198625.5|7
1725880950000|2024-09-09 11:22:30|198676.9|198626.9|198675.7|198625.7|198684.8|198634.8|198675.7|198625.7|24
1725880960000|2024-09-09 11:22:40|198678.1|198628.1|198676.4|198626.4|198683.7|198633.7|198674.8|198624.8|20
1725880970000|2024-09-09 11:22:50|198677.5|198627.5|198677|198627|198678.3|198628.3|198675.7|198625.7|9
1725880980000|2024-09-09 11:23:00|198675.5|198625.5|198677.3|198627.3|198679|198629|198675.5|198625.5|13
1725880990000|2024-09-09 11:23:10|198676|198626|198683.9|198633.9|198683.9|198633.9|198667.2|198617.2|18
1725881000000|2024-09-09 11:23:20|198681.2|198631.2|198652.1|198602.1|198681.2|198631.2|198648.6|198598.6|13
1725881010000|2024-09-09 11:23:30|198652|198602|198651.5|198601.5|198652|198602|198651.5|198601.5|2
1725881030000|2024-09-09 11:23:50|198652.8|198602.8|198647.4|198597.4|198652.8|198602.8|198640.7|198590.7|4
1725881040000|2024-09-09 11:24:00|198651|198601|198605.9|198555.9|198651|198601|198603.1|198553.1|8
1725881050000|2024-09-09 11:24:10|198607.7|198557.7|198608|198558|198608.6|198558.6|198600.8|198550.8|8
1725881060000|2024-09-09 11:24:20|198606|198556|198569.8|198519.8|198606|198556|198564.2|198514.2|9
1725881070000|2024-09-09 11:24:30|198572.6|198522.6|198566|198516|198572.6|198522.6|198559.2|198509.2|9
1725881080000|2024-09-09 11:24:40|198564.5|198514.5|198566.1|198516.1|198567.5|198517.5|198563.8|198513.8|6
1725881090000|2024-09-09 11:24:50|198564.3|198514.3|198565.7|198515.7|198568.6|198518.6|198564.3|198514.3|3
1725881110000|2024-09-09 11:25:10|198567.3|198517.3|198566.6|198516.6|198567.5|198517.5|198564.9|198514.9|6
1725881120000|2024-09-09 11:25:20|198567.5|198517.5|198587.5|198537.5|198589.3|198539.3|198566.6|198516.6|6
1725881130000|2024-09-09 11:25:30|198589.6|198539.6|198588.1|198538.1|198590.7|198540.7|198587.4|198537.4|5
1725881140000|2024-09-09 11:25:40|198590.7|198540.7|198584.5|198534.5|198590.7|198540.7|198581.4|198531.4|6
1725881150000|2024-09-09 11:25:50|198588.3|198538.3|198584.4|198534.4|198588.3|198538.3|198583.6|198533.6|8
1725881160000|2024-09-09 11:26:00|198585.3|198535.3|198586.4|198536.4|198587.8|198537.8|198583.3|198533.3|7
1725881170000|2024-09-09 11:26:10|198587.6|198537.6|198585.7|198535.7|198587.6|198537.6|198584.7|198534.7|4
1725881180000|2024-09-09 11:26:20|198586.3|198536.3|198601.3|198551.3|198607.1|198557.1|198586.3|198536.3|4
1725881190000|2024-09-09 11:26:30|198596.9|198546.9|198597.7|198547.7|198600.6|198550.6|198591|198541|27
1725881200000|2024-09-09 11:26:40|198596.7|198546.7|198597.5|198547.5|198598.1|198548.1|198590.7|198540.7|25
1725881210000|2024-09-09 11:26:50|198598.7|198548.7|198598.9|198548.9|198602.5|198552.5|198591.7|198541.7|33
1725881220000|2024-09-09 11:27:00|198601.9|198551.9|198574.9|198524.9|198601.9|198551.9|198574.9|198524.9|35
1725881230000|2024-09-09 11:27:10|198577.1|198527.1|198566.1|198516.1|198577.9|198527.9|198561|198511|9
1725881250000|2024-09-09 11:27:30|198568.3|198518.3|198566.3|198516.3|198568.3|198518.3|198565.5|198515.5|3
1725881260000|2024-09-09 11:27:40|198568.7|198518.7|198567.6|198517.6|198568.7|198518.7|198567.6|198517.6|2
1725881270000|2024-09-09 11:27:50|198568.6|198518.6|198569.6|198519.6|198569.6|198519.6|198567.9|198517.9|4
1725881280000|2024-09-09 11:28:00|198564.9|198514.9|198563.6|198513.6|198564.9|198514.9|198563.1|198513.1|6
1725881290000|2024-09-09 11:28:10|198559.8|198509.8|198557.6|198507.6|198559.8|198509.8|198557.6|198507.6|2
1725881300000|2024-09-09 11:28:20|198560|198510|198559.8|198509.8|198560|198510|198557.3|198507.3|5
1725881310000|2024-09-09 11:28:30|198557.7|198507.7|198573.9|198523.9|198581.6|198531.6|198557.7|198507.7|12
1725881320000|2024-09-09 11:28:40|198575.5|198525.5|198575.6|198525.6|198576.2|198526.2|198573.5|198523.5|20
1725881330000|2024-09-09 11:28:50|198575|198525|198578|198528|198584.8|198534.8|198567.7|198517.7|32
1725881340000|2024-09-09 11:29:00|198575.8|198525.8|198566.8|198516.8|198578.3|198528.3|198566.8|198516.8|16
1725881350000|2024-09-09 11:29:10|198565|198515|198566.6|198516.6|198566.6|198516.6|198565|198515|2
1725881360000|2024-09-09 11:29:20|198564.8|198514.8|198566.5|198516.5|198566.5|198516.5|198564.8|198514.8|2
1725881370000|2024-09-09 11:29:30|198563.2|198513.2|198546.1|198496.1|198563.2|198513.2|198544.2|198494.2|4
1725881380000|2024-09-09 11:29:40|198543.8|198493.8|198543.1|198418.1|198543.8|198493.8|198528.8|198414.5|7
1725881390000|2024-09-09 11:29:50|198540.1|198415.1|198511.2|198461.2|198541.3|198461.5|198498.6|198415.1|8
1725881400000|2024-09-09 11:30:00|198509.5|198459.5|198515|198465|198516.1|198466.1|198508.8|198458.8|10
1725881410000|2024-09-09 11:30:10|198513.3|198463.3|198516.1|198466.1|198518.7|198468.7|198513.1|198463.1|13
1725881420000|2024-09-09 11:30:20|198518.4|198468.4|198565.2|198515.2|198565.2|198515.2|198509.5|198459.5|19
1725881430000|2024-09-09 11:30:30|198558.2|198508.2|198551.7|198501.7|198567.2|198517.2|198545.8|198495.8|18
1725881440000|2024-09-09 11:30:40|198553.6|198503.6|198551.2|198501.2|198553.6|198503.6|198547.6|198497.6|13
1725881450000|2024-09-09 11:30:50|198552.7|198502.7|198559.5|198509.5|198559.5|198509.5|198552.6|198502.6|23
1725881460000|2024-09-09 11:31:00|198572.4|198522.4|198651.9|198601.9|198654.4|198604.4|198558.9|198508.9|33
1725881470000|2024-09-09 11:31:10|198654.3|198604.3|198707|198657|198708.1|198658.1|198652.8|198602.8|26
1725881480000|2024-09-09 11:31:20|198705|198655|198706.8|198656.8|198706.8|198656.8|198702.9|198652.9|10
1725881500000|2024-09-09 11:31:40|198704|198654|198732.2|198682.2|198736.8|198686.8|198694.9|198644.9|22
1725881510000|2024-09-09 11:31:50|198732|198682|198737.4|198687.4|198738.5|198688.5|198730.9|198680.9|18
1725881520000|2024-09-09 11:32:00|198733|198683|198722.6|198672.6|198737.1|198687.1|198722.6|198672.6|14
1725881530000|2024-09-09 11:32:10|198723.5|198673.5|198761.9|198711.9|198767|198717|198723|198673|16
1725881550000|2024-09-09 11:32:30|198758.7|198708.7|198758.7|198708.7|198758.9|198708.9|198756.3|198706.3|27
1725881560000|2024-09-09 11:32:40|198752.3|198702.3|198765.5|198715.5|198767.5|198717.5|198752.3|198702.3|12
1725881570000|2024-09-09 11:32:50|198760.9|198710.9|198804.5|198679.5|198807.7|198716.8|198760.9|198675.6|11
1725881580000|2024-09-09 11:33:00|198807.7|198682.7|198803.4|198678.4|198808.5|198683.5|198799.2|198674.2|20
1725881590000|2024-09-09 11:33:10|198798.8|198673.8|198802.2|198677.2|198806.4|198681.4|198798.8|198673.8|15
1725881600000|2024-09-09 11:33:20|198804.5|198679.5|198809.4|198684.4|198809.4|198684.4|198799.8|198674.8|16
1725881610000|2024-09-09 11:33:30|198811.2|198686.2|198780.6|198730.6|198811.2|198730.6|198768.6|198675.9|18
1725881620000|2024-09-09 11:33:40|198778.7|198728.7|198862.1|198812.1|198862.1|198812.1|198778.7|198685.2|25
1725881630000|2024-09-09 11:33:50|198861|198811|198855.1|198805.1|198861|198811|198853.6|198803.6|9
1725881640000|2024-09-09 11:34:00|198853.8|198803.8|198854.4|198804.4|198869.2|198819.2|198846.7|198796.7|19
1725881650000|2024-09-09 11:34:10|198853|198803|198858.7|198808.7|198859.4|198809.4|198850.4|198800.4|16
1725881660000|2024-09-09 11:34:20|198862.3|198812.3|198862|198812|198862.3|198812.3|198856.6|198806.6|7
1725881670000|2024-09-09 11:34:30|198860.4|198810.4|198860.3|198810.3|198862.5|198812.5|198860.3|198810.3|5
1725881680000|2024-09-09 11:34:40|198862.4|198812.4|198862.7|198812.7|198863.2|198813.2|198860.1|198810.1|14
1725881690000|2024-09-09 11:34:50|198857.8|198807.8|198870|198820|198871|198821|198857.8|198807.8|14
1725881700000|2024-09-09 11:35:00|198868.2|198818.2|198868.4|198818.4|198869.9|198819.9|198860.9|198810.9|14
1725881710000|2024-09-09 11:35:10|198869.9|198819.9|198857.3|198807.3|198871.8|198821.8|198857.3|198807.3|6
1725881720000|2024-09-09 11:35:20|198855.4|198805.4|198859.2|198809.2|198861.4|198811.4|198846|198796|9
1725881730000|2024-09-09 11:35:30|198858.1|198808.1|198858.2|198808.2|198858.2|198808.2|198852.3|198802.3|3
1725881740000|2024-09-09 11:35:40|198857|198807|198850.3|198800.3|198857|198807|198845.1|198795.1|9
1725881750000|2024-09-09 11:35:50|198844.3|198794.3|198841.9|198791.9|198850|198800|198837.8|198787.8|8
1725881760000|2024-09-09 11:36:00|198840.6|198790.6|198845.5|198795.5|198847|198797|198840.6|198790.6|9
1725881770000|2024-09-09 11:36:10|198844|198794|198838.3|198788.3|198844|198794|198833.1|198783.1|9
1725881780000|2024-09-09 11:36:20|198837.2|198787.2|198840.9|198790.9|198840.9|198790.9|198833.4|198783.4|11
1725881790000|2024-09-09 11:36:30|198839.9|198789.9|198839.7|198789.7|198839.9|198789.9|198835.4|198785.4|5
1725881800000|2024-09-09 11:36:40|198840.8|198790.8|198883.1|198833.1|198888|198838|198840.8|198790.8|15
1725881810000|2024-09-09 11:36:50|198885.4|198835.4|198880|198830|198885.8|198835.8|198878.4|198828.4|16
1725881820000|2024-09-09 11:37:00|198880.7|198830.7|198879.6|198829.6|198881.7|198831.7|198875.2|198825.2|16
1725881830000|2024-09-09 11:37:10|198880.1|198830.1|198886.3|198836.3|198891.3|198841.3|198879.7|198829.7|18
1725881840000|2024-09-09 11:37:20|198887.3|198837.3|198884.6|198834.6|198887.3|198837.3|198881.6|198831.6|11
1725881850000|2024-09-09 11:37:30|198882|198832|198849.9|198799.9|198885.6|198835.6|198843.7|198793.7|17
1725881860000|2024-09-09 11:37:40|198848|198798|198849.4|198799.4|198851|198801|198848|198798|6
1725881870000|2024-09-09 11:37:50|198847.8|198797.8|198827.6|198702.6|198850.2|198800.2|198827.6|198702.6|30
1725881880000|2024-09-09 11:38:00|198817.5|198692.5|198814.3|198689.3|198831.8|198706.8|198813.8|198688.8|33
1725881890000|2024-09-09 11:38:10|198815.2|198690.2|198775.6|198650.6|198815.2|198690.2|198775.6|198650.6|22
1725881900000|2024-09-09 11:38:20|198784.7|198659.7|198787.5|198662.5|198798.2|198673.2|198784.7|198659.7|26
1725881910000|2024-09-09 11:38:30|198786.9|198661.9|198790.9|198665.9|198792.7|198667.7|198776.6|198651.6|13
1725881920000|2024-09-09 11:38:40|198787|198662|198789|198664|198790.7|198665.7|198777.9|198652.9|7
1725881930000|2024-09-09 11:38:50|198785.4|198660.4|198755.4|198630.4|198785.4|198660.4|198751|198626|14
1725881940000|2024-09-09 11:39:00|198756.4|198631.4|198750|198625|198757.9|198632.9|198746.4|198621.4|18
1725881950000|2024-09-09 11:39:10|198751.6|198626.6|198766.1|198641.1|198766.1|198641.1|198747.4|198622.4|18
1725881960000|2024-09-09 11:39:20|198763.4|198638.4|198766.5|198641.5|198767.7|198642.7|198762.8|198637.8|9
1725881970000|2024-09-09 11:39:30|198769.9|198644.9|198769.6|198644.6|198769.9|198644.9|198768.4|198643.4|6
1725881980000|2024-09-09 11:39:40|198768.7|198643.7|198800.6|198675.6|198800.6|198675.6|198763.5|198638.5|14
1725881990000|2024-09-09 11:39:50|198799.3|198674.3|198798.7|198673.7|198801.3|198676.3|198798.7|198673.7|6
1725882000000|2024-09-09 11:40:00|198796.7|198671.7|198789.3|198664.3|198796.7|198671.7|198789.3|198664.3|3
1725882010000|2024-09-09 11:40:10|198788.9|198663.9|198801.8|198676.8|198801.8|198676.8|198788.9|198663.9|6
1725882020000|2024-09-09 11:40:20|198799.8|198674.8|198801.2|198676.2|198804.8|198679.8|198798.6|198673.6|11
1725882030000|2024-09-09 11:40:30|198798.6|198673.6|198802.3|198677.3|198804|198679|198798.6|198673.6|10
1725882040000|2024-09-09 11:40:40|198802.1|198677.1|198803.2|198678.2|198804.4|198679.4|198801.9|198676.9|4
1725882050000|2024-09-09 11:40:50|198800.8|198675.8|198791.3|198666.3|198800.8|198675.8|198791.3|198666.3|6
1725882060000|2024-09-09 11:41:00|198790.5|198665.5|198795.9|198670.9|198801|198676|198790.5|198665.5|12
1725882070000|2024-09-09 11:41:10|198794.8|198669.8|198823.7|198698.7|198827.3|198702.3|198794.8|198669.8|13
1725882080000|2024-09-09 11:41:20|198821.5|198696.5|198807|198682|198839.2|198714.2|198805.2|198680.2|8
1725882090000|2024-09-09 11:41:30|198805.4|198680.4|198721.4|198596.4|198808.6|198683.6|198716.3|198591.3|32
1725882100000|2024-09-09 11:41:40|198715.3|198590.3|198720.6|198595.6|198729.1|198604.1|198715.3|198590.3|23
1725882110000|2024-09-09 11:41:50|198719.2|198594.2|198709.7|198584.7|198724.8|198599.8|198707.9|198582.9|22
1725882120000|2024-09-09 11:42:00|198711.6|198586.6|198690.3|198565.3|198716.8|198591.8|198687.3|198562.3|24
1725882130000|2024-09-09 11:42:10|198692.7|198567.7|198688.4|198563.4|198692.9|198567.9|198685.9|198560.9|20
1725882140000|2024-09-09 11:42:20|198688.6|198563.6|198687.6|198562.6|198689.6|198564.6|198685|198560|7
1725882150000|2024-09-09 11:42:30|198688.5|198563.5|198676.7|198551.7|198689.7|198564.7|198676.7|198551.7|18
1725882160000|2024-09-09 11:42:40|198676.1|198551.1|198757.7|198632.7|198763.2|198642.4|198673.9|198548.9|17
1725882170000|2024-09-09 11:42:50|198762.2|198637.2|198817.8|198692.8|198817.8|198692.8|198757.7|198632.7|14
1725882180000|2024-09-09 11:43:00|198818.2|198693.2|198819.3|198694.3|198820.8|198695.8|198812.8|198687.8|11
1725882190000|2024-09-09 11:43:10|198818.1|198693.1|198830|198705|198833.9|198708.9|198816.2|198691.2|12
1725882200000|2024-09-09 11:43:20|198829|198704|198839.4|198714.4|198839.4|198714.4|198829|198704|20
1725882210000|2024-09-09 11:43:30|198842.9|198717.9|198856.8|198731.8|198870.8|198745.8|198842.4|198717.4|25
1725882220000|2024-09-09 11:43:40|198874.2|198749.2|198870.8|198745.8|198880.7|198755.7|198869.6|198744.6|13
1725882230000|2024-09-09 11:43:50|198869.4|198744.4|198874.4|198749.4|198879.4|198754.4|198867.7|198742.7|13
1725882240000|2024-09-09 11:44:00|198872.7|198747.7|198875.9|198750.9|198877.5|198752.5|198867.8|198742.8|11
1725882250000|2024-09-09 11:44:10|198876.4|198751.4|198868.4|198743.4|198882.1|198757.1|198853.9|198728.9|20
1725882260000|2024-09-09 11:44:20|198867.8|198742.8|198880.1|198755.1|198881.5|198756.5|198867.6|198742.6|16
1725882270000|2024-09-09 11:44:30|198878.2|198753.2|198876.5|198751.5|198880.1|198755.1|198869.8|198744.8|38
1725882280000|2024-09-09 11:44:40|198875.4|198750.4|198874.3|198749.3|198877.4|198752.4|198868.5|198743.5|17
1725882290000|2024-09-09 11:44:50|198872.8|198747.8|198876.2|198751.2|198877.8|198752.8|198872.8|198747.8|7
1725882300000|2024-09-09 11:45:00|198878|198753|198881.1|198756.1|198882.6|198757.6|198877.4|198752.4|11
1725882310000|2024-09-09 11:45:10|198880.2|198755.2|198883.6|198758.6|198883.9|198758.9|198880.2|198755.2|7
1725882320000|2024-09-09 11:45:20|198881.3|198756.3|198876|198751|198913.9|198788.9|198876|198751|15
1725882330000|2024-09-09 11:45:30|198878.3|198753.3|198878.4|198753.4|198878.4|198753.4|198874|198749|4
1725882340000|2024-09-09 11:45:40|198880.7|198755.7|198878.2|198753.2|198880.7|198755.7|198876.8|198751.8|6
1725882350000|2024-09-09 11:45:50|198877.3|198752.3|198877.4|198752.4|198877.4|198752.4|198877.3|198752.3|2
1725882360000|2024-09-09 11:46:00|198876.6|198751.6|198875.3|198750.3|198876.6|198751.6|198874.6|198749.6|3
1725882380000|2024-09-09 11:46:20|198877.7|198752.7|198877.7|198752.7|198877.7|198752.7|198877.7|198752.7|1
1725882390000|2024-09-09 11:46:30|198877.6|198752.6|198882.5|198757.5|198883.8|198758.8|198877.6|198752.6|6
1725882400000|2024-09-09 11:46:40|198880.6|198755.6|198876.2|198751.2|198880.6|198755.6|198874.6|198749.6|7
1725882430000|2024-09-09 11:47:10|198874.3|198749.3|198871.4|198746.4|198874.3|198749.3|198870|198745|4
1725882440000|2024-09-09 11:47:20|198870.7|198745.7|198843|198718|198870.7|198745.7|198839.7|198714.7|5
1725882450000|2024-09-09 11:47:30|198841.2|198716.2|198877.7|198752.7|198881.8|198756.8|198839.4|198714.4|12
1725882460000|2024-09-09 11:47:40|198876.9|198751.9|198879.8|198754.8|198885.4|198760.4|198876.9|198751.9|8
1725882470000|2024-09-09 11:47:50|198878.9|198753.9|198885.8|198760.8|198889.9|198764.9|198878.9|198753.9|9
1725882480000|2024-09-09 11:48:00|198884.8|198759.8|198884.5|198759.5|198886.5|198761.5|198884.5|198759.5|8
1725882490000|2024-09-09 11:48:10|198877.1|198752.1|198880.3|198755.3|198881.1|198756.1|198877.1|198752.1|6
1725882500000|2024-09-09 11:48:20|198881.1|198756.1|198882.9|198757.9|198883.9|198758.9|198878.3|198753.3|10
1725882510000|2024-09-09 11:48:30|198882|198757|198879.5|198754.5|198883|198758|198878.7|198753.7|7
1725882520000|2024-09-09 11:48:40|198877.4|198752.4|198852.9|198727.9|198877.4|198752.4|198852.3|198727.3|9
1725882530000|2024-09-09 11:48:50|198852.8|198727.8|198853.4|198728.4|198857.4|198732.4|198852.8|198727.8|5
1725882540000|2024-09-09 11:49:00|198852.6|198727.6|198849.7|198724.7|198852.6|198727.6|198849.7|198724.7|7
1725882550000|2024-09-09 11:49:10|198850.6|198725.6|198844.1|198719.1|198850.6|198725.6|198843.6|198718.6|16
1725882560000|2024-09-09 11:49:20|198845.1|198720.1|198844.7|198719.7|198845.1|198720.1|198843.8|198718.8|5
1725882570000|2024-09-09 11:49:30|198846.2|198721.2|198830.7|198780.7|198846.2|198785.8|198826.8|198721.2|18
1725882580000|2024-09-09 11:49:40|198829.2|198779.2|198827.1|198777.1|198831.3|198781.3|198826.6|198776.6|7
1725882590000|2024-09-09 11:49:50|198823.7|198773.7|198812.7|198762.7|198823.7|198773.7|198809|198759|11
1725882600000|2024-09-09 11:50:00|198816.5|198766.5|198815.9|198765.9|198816.5|198766.5|198814.1|198764.1|7
1725882610000|2024-09-09 11:50:10|198815.7|198765.7|198815.8|198765.8|198816.7|198766.7|198814.5|198764.5|6
1725882620000|2024-09-09 11:50:20|198817|198767|198814.2|198764.2|198817|198767|198814.2|198764.2|9
1725882630000|2024-09-09 11:50:30|198815.6|198765.6|198814.5|198764.5|198815.6|198765.6|198814.4|198764.4|8
1725882640000|2024-09-09 11:50:40|198815.6|198765.6|198813.3|198763.3|198815.6|198765.6|198811.9|198761.9|11
1725882650000|2024-09-09 11:50:50|198811.3|198761.3|198809.2|198759.2|198813.2|198763.2|198809.2|198759.2|8
1725882660000|2024-09-09 11:51:00|198810.3|198760.3|198848.4|198723.4|198850.9|198762.6|198809.1|198721.6|17
1725882670000|2024-09-09 11:51:10|198849.4|198724.4|198848.1|198723.1|198849.6|198724.6|198846.9|198721.9|6
1725882680000|2024-09-09 11:51:20|198849.3|198724.3|198839.7|198714.7|198849.3|198724.3|198835.6|198710.6|18
1725882690000|2024-09-09 11:51:30|198841.7|198716.7|198838.7|198713.7|198841.7|198716.7|198838.7|198713.7|6
1725882700000|2024-09-09 11:51:40|198839.8|198714.8|198826.2|198701.2|198839.8|198714.8|198826|198701|11
1725882710000|2024-09-09 11:51:50|198825.4|198700.4|198825|198700|198825.4|198700.4|198825|198700|2
1725882720000|2024-09-09 11:52:00|198824.3|198699.3|198845.6|198720.6|198854.4|198729.4|198824.3|198699.3|9
1725882730000|2024-09-09 11:52:10|198841.8|198716.8|198853.1|198728.1|198855.3|198730.3|198836.4|198711.4|25
1725882740000|2024-09-09 11:52:20|198854.3|198729.3|198846.4|198721.4|198856.1|198731.1|198843.9|198718.9|18
1725882750000|2024-09-09 11:52:30|198843.6|198718.6|198852.2|198727.2|198852.2|198727.2|198843.6|198718.6|6
1725882760000|2024-09-09 11:52:40|198851.7|198726.7|198849.4|198724.4|198854.5|198729.5|198849.4|198724.4|11
1725882770000|2024-09-09 11:52:50|198853.6|198728.6|198875.9|198750.9|198876.4|198751.4|198849.7|198724.7|12
1725882780000|2024-09-09 11:53:00|198873.5|198748.5|198873.7|198748.7|198875.8|198750.8|198873.5|198748.5|3
1725882790000|2024-09-09 11:53:10|198872.6|198747.6|198873.6|198748.6|198877.8|198752.8|198870.3|198745.3|10
1725882800000|2024-09-09 11:53:20|198870.8|198745.8|198869|198744|198872.1|198747.1|198869|198744|13
1725882810000|2024-09-09 11:53:30|198868.5|198743.5|198868.7|198743.7|198870.1|198745.1|198868.4|198743.4|6
1725882820000|2024-09-09 11:53:40|198869.7|198744.7|198868.6|198743.6|198870|198745|198868.6|198743.6|4
1725882830000|2024-09-09 11:53:50|198869.6|198744.6|198863.1|198813.1|198875.1|198825.1|198863.1|198741.6|23
1725882840000|2024-09-09 11:54:00|198866.6|198816.6|198862.1|198812.1|198866.6|198816.6|198856.3|198806.3|16
1725882850000|2024-09-09 11:54:10|198862.6|198812.6|198864.2|198814.2|198865.6|198815.6|198859.4|198809.4|15
1725882860000|2024-09-09 11:54:20|198862.6|198812.6|198863.5|198813.5|198863.5|198813.5|198862.4|198812.4|6
1725882870000|2024-09-09 11:54:30|198862.8|198812.8|198863.2|198813.2|198864.5|198814.5|198861.8|198811.8|10
1725882880000|2024-09-09 11:54:40|198862.2|198812.2|198870.7|198820.7|198874.9|198824.9|198861.5|198811.5|9
1725882890000|2024-09-09 11:54:50|198868|198818|198827.5|198777.5|198868|198818|198825.3|198775.3|21
1725882900000|2024-09-09 11:55:00|198823.2|198773.2|198778.8|198728.8|198829.8|198779.8|198772.8|198722.8|14
1725882910000|2024-09-09 11:55:10|198778.6|198728.6|198789|198739|198793.7|198743.7|198778.6|198728.6|17
1725882920000|2024-09-09 11:55:20|198792.2|198742.2|198763.7|198713.7|198792.3|198742.3|198763.7|198713.7|16
1725882930000|2024-09-09 11:55:30|198759.5|198709.5|198756.2|198706.2|198759.5|198709.5|198756|198706|7
1725882940000|2024-09-09 11:55:40|198756.7|198706.7|198755|198705|198756.7|198706.7|198755|198705|2
1725882950000|2024-09-09 11:55:50|198754|198704|198752.8|198702.8|198754|198704|198750.8|198700.8|8
1725882960000|2024-09-09 11:56:00|198751.6|198701.6|198728.3|198603.3|198752.9|198702.9|198678.6|198598.7|30
1725882970000|2024-09-09 11:56:10|198729.1|198604.1|198746.8|198621.8|198754.9|198651.1|198701.1|198598.2|32
1725882980000|2024-09-09 11:56:20|198746.1|198621.1|198721.5|198596.5|198746.1|198621.1|198719.9|198594.9|35
1725882990000|2024-09-09 11:56:30|198729.1|198604.1|198753.3|198628.3|198756.3|198631.3|198725.1|198600.1|39
1725883000000|2024-09-09 11:56:40|198772.2|198647.2|198785.7|198660.7|198789.2|198664.2|198772.2|198647.2|31
1725883010000|2024-09-09 11:56:50|198785.1|198660.1|198785.4|198660.4|198791.6|198666.6|198783.8|198658.8|13
1725883020000|2024-09-09 11:57:00|198786.8|198661.8|198785.3|198660.3|198788.3|198663.3|198780.5|198655.5|28
1725883030000|2024-09-09 11:57:10|198787|198662|198739.2|198689.2|198787|198694.9|198737.6|198644.1|38
1725883040000|2024-09-09 11:57:20|198737.1|198687.1|198739.6|198689.6|198743.6|198693.6|198736.9|198686.9|33
1725883050000|2024-09-09 11:57:30|198742.5|198692.5|198712.8|198662.8|198742.5|198692.5|198706.4|198656.4|25
1725883060000|2024-09-09 11:57:40|198710.5|198660.5|198715.4|198665.4|198718|198668|198708|198658|22
1725883070000|2024-09-09 11:57:50|198714.5|198664.5|198701.2|198651.2|198716.3|198666.3|198697|198647|22
1725883080000|2024-09-09 11:58:00|198705.7|198655.7|198766|198716|198768.9|198718.9|198705.7|198655.7|29
1725883090000|2024-09-09 11:58:10|198766.7|198716.7|198811.6|198686.6|198812.1|198725.4|198766.7|198684.4|16
1725883100000|2024-09-09 11:58:20|198817.9|198692.9|198826.8|198701.8|198851.2|198726.2|198817.9|198692.9|11
1725883110000|2024-09-09 11:58:30|198822.1|198697.1|198810|198685|198825.6|198700.6|198805.8|198680.8|19
1725883120000|2024-09-09 11:58:40|198805.2|198680.2|198767|198717|198807.1|198717.3|198767|198679.8|16
1725883130000|2024-09-09 11:58:50|198766.6|198716.6|198766.1|198716.1|198770|198720|198764.7|198714.7|13
1725883140000|2024-09-09 11:59:00|198768.6|198718.6|198767.5|198717.5|198773.6|198723.6|198761.4|198711.4|30
1725883150000|2024-09-09 11:59:10|198768.4|198718.4|198773.4|198723.4|198780.3|198730.3|198767.4|198717.4|33
1725883160000|2024-09-09 11:59:20|198810.3|198685.3|198811.2|198686.2|198814.8|198689.8|198800.5|198675.5|30
1725883170000|2024-09-09 11:59:30|198807.8|198682.8|198807.6|198682.6|198810.8|198685.8|198804.9|198679.9|22
1725883180000|2024-09-09 11:59:40|198812.6|198687.6|198819|198694|198819|198694|198807.9|198682.9|9
1725883190000|2024-09-09 11:59:50|198818.6|198693.6|198818.4|198693.4|198819.7|198694.7|198817.7|198692.7|8
1725883200000|2024-09-09 12:00:00|198816.9|198691.9|198857.9|198732.9|198869.2|198744.2|198816.9|198691.9|10
1725883210000|2024-09-09 12:00:10|198858.2|198733.2|198857.3|198732.3|198866.9|198741.9|198857.1|198732.1|13
1725883220000|2024-09-09 12:00:20|198865.3|198740.3|198865.3|198740.3|198865.3|198740.3|198865.3|198740.3|1
1725883230000|2024-09-09 12:00:30|198866.6|198741.6|198866.5|198741.5|198866.6|198741.6|198858.5|198733.5|4
1725883240000|2024-09-09 12:00:40|198870.7|198745.7|198863.1|198738.1|198870.7|198745.7|198862.4|198737.4|4
1725883250000|2024-09-09 12:00:50|198862.5|198737.5|198828.2|198703.2|198862.5|198737.5|198807.6|198682.6|11
1725883260000|2024-09-09 12:01:00|198827.9|198702.9|198871.8|198746.8|198874|198749|198821.3|198696.3|19
1725883270000|2024-09-09 12:01:10|198869|198819|198982.1|198857.1|198984.7|198866.5|198869|198819|25
1725883280000|2024-09-09 12:01:20|198981.1|198856.1|198982.3|198857.3|198982.3|198857.3|198979.5|198854.5|8
1725883290000|2024-09-09 12:01:30|198983.1|198858.1|199027.5|198902.5|199027.9|198902.9|198982.9|198857.9|14
1725883300000|2024-09-09 12:01:40|199027.8|198902.8|199022.3|198897.3|199029.2|198904.2|199021|198896|9
1725883310000|2024-09-09 12:01:50|199024.1|198899.1|199023.1|198898.1|199025.6|198900.6|199017.2|198892.2|17
1725883320000|2024-09-09 12:02:00|199028.1|198903.1|199022|198897|199029|198904|199021.3|198896.3|15
1725883330000|2024-09-09 12:02:10|199026.9|198901.9|199022.7|198897.7|199026.9|198901.9|199019.6|198894.6|17
1725883340000|2024-09-09 12:02:20|199020.4|198895.4|199104.3|198979.3|199107.2|198982.2|199020.4|198895.4|23
1725883350000|2024-09-09 12:02:30|199109.3|198984.3|199109.7|198984.7|199124.3|198999.3|199105.6|198980.6|14
1725883360000|2024-09-09 12:02:40|199109.4|198984.4|199103|198978|199109.4|198984.4|199094.5|198969.5|9
1725883370000|2024-09-09 12:02:50|199097|198972|199068.7|199018.7|199097.3|199019.8|199052.1|198967.2|13
1725883380000|2024-09-09 12:03:00|199068.6|199018.6|199127.7|199002.7|199127.7|199028.5|199061.5|198977.6|28
1725883390000|2024-09-09 12:03:10|199125.4|199000.4|198945.6|198895.6|199127.4|199002.4|198945.6|198895.6|23
1725883400000|2024-09-09 12:03:20|198951.6|198901.6|198962.8|198912.8|198974.6|198924.6|198949.2|198899.2|22
1725883410000|2024-09-09 12:03:30|198962.3|198912.3|198949.2|198899.2|198967|198917|198944.5|198894.5|21
1725883420000|2024-09-09 12:03:40|198959|198909|198950.1|198900.1|198959|198909|198943.5|198893.5|20
1725883430000|2024-09-09 12:03:50|198949.5|198899.5|198949.4|198899.4|198960|198910|198946.4|198896.4|16
1725883440000|2024-09-09 12:04:00|198951.6|198901.6|198999.6|198874.6|199001.3|198901.6|198946.8|198864.3|20
1725883450000|2024-09-09 12:04:10|198997.4|198872.4|198998.5|198873.5|199009.4|198884.4|198995.7|198870.7|20
1725883460000|2024-09-09 12:04:20|198997.5|198872.5|198989|198864|198997.5|198872.5|198989|198864|5
1725883470000|2024-09-09 12:04:30|198989.8|198864.8|198906.9|198856.9|198991.4|198903.9|198900.4|198799.5|25
1725883480000|2024-09-09 12:04:40|198905.2|198855.2|198944.1|198819.1|198950.9|198856.9|198904.1|198808.2|23
1725883490000|2024-09-09 12:04:50|198940|198815|199031|198981|199034.5|198984.5|198940|198815|29
1725883500000|2024-09-09 12:05:00|199032.1|198982.1|199028.9|198978.9|199032.7|198982.7|199024.5|198974.5|21
1725883510000|2024-09-09 12:05:10|199027.9|198977.9|199030.5|198980.5|199033.3|198983.3|199021.9|198971.9|16
1725883520000|2024-09-09 12:05:20|199032.3|198982.3|199026.8|198976.8|199033.9|198983.9|199024.8|198974.8|16
1725883530000|2024-09-09 12:05:30|199024.8|198974.8|198961.1|198911.1|199036.3|198979.2|198961.1|198911.1|20
1725883540000|2024-09-09 12:05:40|198962.8|198912.8|198956.8|198906.8|198973.2|198923.2|198956.8|198906.8|13
1725883550000|2024-09-09 12:05:50|198958.3|198908.3|198919.1|198869.1|198958.3|198908.3|198917.6|198867.6|24
1725883560000|2024-09-09 12:06:00|198917.7|198867.7|198916.8|198866.8|198961.5|198877.6|198914.4|198836.5|16
1725883570000|2024-09-09 12:06:10|198915.9|198865.9|198930.5|198880.5|198934|198884|198912.4|198862.4|20
1725883580000|2024-09-09 12:06:20|198929.6|198879.6|198953.2|198903.2|198955|198905|198924.8|198874.8|22
1725883590000|2024-09-09 12:06:30|198951.8|198901.8|198961.3|198911.3|198964.2|198914.2|198934.8|198884.8|30
1725883600000|2024-09-09 12:06:40|198959.8|198909.8|198968.5|198918.5|198979.4|198929.4|198958.7|198908.7|17
1725883610000|2024-09-09 12:06:50|198962.2|198912.2|198968.9|198918.9|198973.3|198923.3|198961.3|198911.3|23
1725883620000|2024-09-09 12:07:00|198967.7|198917.7|198959.4|198909.4|198977.9|198927.9|198957.4|198907.4|23
1725883630000|2024-09-09 12:07:10|198960.2|198910.2|198927.2|198877.2|198968.6|198911.5|198927.2|198838.2|24
1725883640000|2024-09-09 12:07:20|198928|198878|198933.9|198808.9|198935|198882.6|198891.3|198806.4|24
1725883650000|2024-09-09 12:07:30|198926|198801|198892.1|198842.1|198933.1|198845.5|198888.8|198801|21
1725883660000|2024-09-09 12:07:40|198892.8|198842.8|198875.9|198825.9|198895.3|198845.3|198870.3|198820.3|15
1725883670000|2024-09-09 12:07:50|198880.4|198830.4|198965.8|198915.8|198966.4|198916.4|198872.8|198822.8|29
1725883680000|2024-09-09 12:08:00|198964.5|198914.5|199060.4|198935.4|199060.4|198955.2|198963.3|198913.3|16
1725883690000|2024-09-09 12:08:10|199064.1|198939.1|199104.3|198979.3|199107|198982|199058.8|198933.8|29
1725883700000|2024-09-09 12:08:20|199084.3|198959.3|199095.3|198970.3|199095.3|198970.3|199045.4|198920.4|21
1725883710000|2024-09-09 12:08:30|199095.1|198970.1|199144|199019|199144|199019|199094.6|198969.6|16
1725883720000|2024-09-09 12:08:40|199144.2|199019.2|199162.3|199037.3|199168|199043|199144.2|199019.2|22
1725883730000|2024-09-09 12:08:50|199163.1|199038.1|199162.8|199037.8|199166.7|199041.7|199161.2|199036.2|11
1725883740000|2024-09-09 12:09:00|199161.8|199036.8|199162.7|199037.7|199166.3|199041.3|199127.8|199002.8|21
1725883750000|2024-09-09 12:09:10|199161.5|199036.5|199153.1|199028.1|199161.5|199036.5|199149.1|199024.1|11
1725883760000|2024-09-09 12:09:20|199152.7|199027.7|199158.6|199033.6|199160.8|199035.8|199085.6|198960.6|20
1725883770000|2024-09-09 12:09:30|199156.7|199031.7|199155.6|199030.6|199158.3|199033.3|199154.3|199029.3|16
1725883780000|2024-09-09 12:09:40|199154.5|199029.5|199167|199042|199170.4|199045.4|199141.1|199016.1|21
1725883790000|2024-09-09 12:09:50|199168.7|199043.7|199178.7|199053.7|199180.6|199055.6|199168.7|199043.7|10
1725883800000|2024-09-09 12:10:00|199179.8|199054.8|199179.3|199054.3|199180.4|199055.4|199177.4|199052.4|10
1725883810000|2024-09-09 12:10:10|199179.2|199054.2|199158.9|199033.9|199181.1|199056.1|199155.4|199030.4|22
1725883820000|2024-09-09 12:10:20|199159.1|199034.1|199208.8|199083.8|199208.8|199083.8|199151.4|199026.4|25
1725883830000|2024-09-09 12:10:30|199205.7|199080.7|199189.9|199064.9|199217.4|199092.4|199188.1|199063.1|18
1725883840000|2024-09-09 12:10:40|199189.3|199064.3|199152.4|199027.4|199189.3|199064.3|199098.4|198973.4|26
1725883850000|2024-09-09 12:10:50|199151.7|199026.7|199186.4|199061.4|199188|199063|199151|199026|21
1725883860000|2024-09-09 12:11:00|199185.8|199060.8|199194|199069|199196.5|199071.5|199185.8|199060.8|13
1725883870000|2024-09-09 12:11:10|199193.7|199068.7|199133.3|199083.3|199194.9|199083.3|199131.7|199020.4|21
1725883880000|2024-09-09 12:11:20|199134|199084|199216.4|199091.4|199223.4|199098.4|199134|199076.8|16
1725883890000|2024-09-09 12:11:30|199214.7|199089.7|199209.2|199084.2|199216|199091|199208.9|199083.9|20
1725883900000|2024-09-09 12:11:40|199208.6|199083.6|199210.8|199085.8|199213.5|199088.5|199206.6|199081.6|26
1725883910000|2024-09-09 12:11:50|199212.2|199087.2|199212.8|199087.8|199213.5|199088.5|199211.4|199086.4|8
1725883920000|2024-09-09 12:12:00|199212.4|199087.4|199212.9|199087.9|199214.4|199089.4|199205.8|199080.8|19
1725883930000|2024-09-09 12:12:10|199214.1|199089.1|199210.1|199085.1|199214.6|199089.6|199205.4|199080.4|26
1725883940000|2024-09-09 12:12:20|199211.7|199086.7|199161.6|199036.6|199213.8|199088.8|199107.8|199009|28
1725883950000|2024-09-09 12:12:30|199160.3|199035.3|199160.6|199035.6|199162.2|199037.2|199160.3|199035.3|12
1725883960000|2024-09-09 12:12:40|199161.8|199036.8|199117.1|199067.1|199163|199069.6|199105.1|199035.4|20
1725883970000|2024-09-09 12:12:50|199115.2|199065.2|199061.3|199011.3|199116.5|199065.2|199061.3|198974.9|25
1725883980000|2024-09-09 12:13:00|199104.1|198979.1|199100.8|198975.8|199107.9|199018.1|199068.1|198957.3|22
1725883990000|2024-09-09 12:13:10|199101.4|198976.4|199169.2|199044.2|199169.2|199048.3|199098.3|198975.3|20
1725884000000|2024-09-09 12:13:20|199130.8|199080.8|199249|199124|199255|199130|199122.4|199038.3|30
1725884010000|2024-09-09 12:13:30|199250.4|199125.4|199256.1|199131.1|199260.8|199135.8|199247.4|199122.4|15
1725884020000|2024-09-09 12:13:40|199257.2|199132.2|199252.4|199127.4|199257.2|199132.2|199252.4|199127.4|13
1725884030000|2024-09-09 12:13:50|199251.9|199126.9|199190.8|199065.8|199254.9|199129.9|199182.5|199057.5|19
1725884040000|2024-09-09 12:14:00|199196.4|199071.4|199184.5|199059.5|199199.5|199074.5|199183|199058|27
1725884050000|2024-09-09 12:14:10|199183.8|199058.8|199183.1|199058.1|199188.8|199063.8|199156.3|199031.3|24
1725884060000|2024-09-09 12:14:20|199177.4|199052.4|199182.2|199057.2|199190.9|199065.9|199177.4|199052.4|15
1725884070000|2024-09-09 12:14:30|199183.3|199058.3|199186.4|199061.4|199190|199065|199161.8|199036.8|14
1725884080000|2024-09-09 12:14:40|199186|199061|199177.7|199052.7|199188.6|199063.6|199177.7|199052.7|21
1725884090000|2024-09-09 12:14:50|199179.5|199054.5|199244.1|199119.1|199252.6|199141.4|199177.7|199052.7|17
1725884100000|2024-09-09 12:15:00|199241.2|199116.2|199239.7|199114.7|199244.2|199119.2|199234.6|199109.6|17
1725884110000|2024-09-09 12:15:10|199238.6|199113.6|199234.8|199109.8|199241.9|199116.9|199227.5|199102.5|20
1725884120000|2024-09-09 12:15:20|199233.8|199108.8|199232.2|199107.2|199238.3|199113.3|199231.9|199106.9|16
1725884130000|2024-09-09 12:15:30|199237.1|199112.1|199245|199120|199246.9|199121.9|199235.2|199110.2|16
1725884140000|2024-09-09 12:15:40|199243.1|199118.1|199248|199123|199248.2|199123.2|199240.7|199115.7|9
1725884150000|2024-09-09 12:15:50|199247.4|199122.4|199290.8|199165.8|199297.8|199172.8|199243.5|199118.5|14
1725884160000|2024-09-09 12:16:00|199316.5|199191.5|199316.8|199191.8|199323|199198|199314.1|199189.1|17
1725884170000|2024-09-09 12:16:10|199312.9|199187.9|199319.2|199194.2|199323.2|199198.2|199312.9|199187.9|7
1725884180000|2024-09-09 12:16:20|199317.8|199192.8|199317.5|199192.5|199321.2|199196.2|199317.5|199192.5|24
1725884190000|2024-09-09 12:16:30|199317.9|199192.9|199197.5|199072.5|199318.7|199193.7|199197.5|199072.5|28
1725884200000|2024-09-09 12:16:40|199208.5|199083.5|199162.6|199037.6|199208.5|199083.5|199158.3|199033.3|17
1725884210000|2024-09-09 12:16:50|199162.7|199037.7|199091.7|198966.7|199162.9|199037.9|199089|198964|28
1725884220000|2024-09-09 12:17:00|199091.1|198966.1|199076.4|198951.4|199091.1|198966.1|199074.1|198949.1|20
1725884230000|2024-09-09 12:17:10|199080.5|198955.5|199052.6|199002.6|199080.5|199006.6|199043.6|198955.5|15
1725884240000|2024-09-09 12:17:20|199105.2|198980.2|199093.3|199043.3|199111.8|199043.3|199066|198962.9|20
1725884250000|2024-09-09 12:17:30|199130.1|199005.1|199170.8|199045.8|199170.8|199045.8|199130.1|199005.1|17
1725884260000|2024-09-09 12:17:40|199169.2|199044.2|199191.6|199066.6|199192.3|199067.3|199168.3|199043.3|14
1725884270000|2024-09-09 12:17:50|199191.9|199066.9|199239.4|199114.4|199241.4|199116.4|199191.9|199066.9|19
1725884280000|2024-09-09 12:18:00|199240.2|199115.2|199232.3|199107.3|199243.7|199118.7|199232.3|199107.3|9
1725884290000|2024-09-09 12:18:10|199230.7|199105.7|199225.8|199100.8|199230.7|199105.7|199225.8|199100.8|11
1725884300000|2024-09-09 12:18:20|199223.8|199098.8|199235.7|199110.7|199238.3|199113.3|199221|199096|12
1725884310000|2024-09-09 12:18:30|199233.5|199108.5|199232.5|199107.5|199237.6|199112.6|199227.2|199102.2|22
1725884320000|2024-09-09 12:18:40|199236.6|199111.6|199230.6|199105.6|199238.7|199113.7|199226.6|199101.6|28
1725884330000|2024-09-09 12:18:50|199229.3|199104.3|199165.6|199040.6|199229.3|199104.3|199163.5|199038.5|29
1725884340000|2024-09-09 12:19:00|199161.1|199036.1|199235.8|199110.8|199243.5|199118.5|199161.1|199036.1|19
1725884350000|2024-09-09 12:19:10|199234.3|199109.3|199231.1|199106.1|199234.6|199109.6|199228.2|199103.2|22
1725884360000|2024-09-09 12:19:20|199231.3|199106.3|199231.3|199106.3|199234.6|199109.6|199230|199105|12
1725884370000|2024-09-09 12:19:30|199232.2|199107.2|199230.1|199105.1|199238.8|199113.8|199229.6|199104.6|21
1725884380000|2024-09-09 12:19:40|199228.8|199103.8|199192.1|199142.1|199231.3|199148.2|199192.1|199102.6|21
1725884390000|2024-09-09 12:19:50|199193.1|199143.1|199211.5|199161.5|199216.5|199166.5|199190.3|199140.3|27
1725884400000|2024-09-09 12:20:00|199212.6|199162.6|199245.6|199120.6|199248.1|199173.1|199176.9|199119|22
1725884410000|2024-09-09 12:20:10|199244.2|199119.2|199170.3|199045.3|199247|199122|199170.3|199045.3|28
1725884420000|2024-09-09 12:20:20|199171.2|199046.2|199128.3|199003.3|199171.2|199046.2|199124.5|198999.5|15
1725884430000|2024-09-09 12:20:30|199128.8|199003.8|199128.7|199003.7|199135.8|199010.8|199128.3|199003.3|33
1725884440000|2024-09-09 12:20:40|199126.8|199001.8|199127|199002|199129.2|199034.8|199082.6|198996.2|18
1725884450000|2024-09-09 12:20:50|199083.8|199033.8|199105.6|199055.6|199127|199056.3|199083.8|199002|22
1725884460000|2024-09-09 12:21:00|199104.7|199054.7|199127.4|199002.4|199134.4|199055.6|199085.5|199002.4|23
1725884470000|2024-09-09 12:21:10|199131.6|199006.6|199127.5|199002.5|199133.9|199043.2|199093.2|199001.5|16
1725884480000|2024-09-09 12:21:20|199130.5|199005.5|199125.3|199000.3|199134|199009|199123.2|198998.2|15
1725884490000|2024-09-09 12:21:30|199124.6|198999.6|199127.8|199002.8|199134.3|199009.3|199122.8|198997.8|19
1725884500000|2024-09-09 12:21:40|199124.4|198999.4|199092.9|199042.9|199124.4|199055|199088.7|198999.4|32
1725884510000|2024-09-09 12:21:50|199094.2|199044.2|199093.6|199043.6|199101.3|199051.3|199092.8|199042.8|27
1725884520000|2024-09-09 12:22:00|199092.7|199042.7|199095.8|199045.8|199096|199046|199090.8|199040.8|18
1725884530000|2024-09-09 12:22:10|199094.6|199044.6|199096|199046|199098.8|199048.8|199092.3|199042.3|22
1725884540000|2024-09-09 12:22:20|199102.4|199052.4|199109.3|199059.3|199111.6|199061.6|199102.4|199052.4|9
1725884550000|2024-09-09 12:22:30|199110.7|199060.7|199080.1|199030.1|199115.5|199065.5|199079.1|199029.1|14
1725884560000|2024-09-09 12:22:40|199081.2|199031.2|199196.7|199146.7|199202.9|199152.9|199079.7|199029.7|21
1725884570000|2024-09-09 12:22:50|199195.6|199145.6|199200.2|199150.2|199201|199151|199193|199143|20
1725884580000|2024-09-09 12:23:00|199235.4|199185.4|199240.5|199115.5|199241.2|199185.5|199219.4|199105.2|23
1725884590000|2024-09-09 12:23:10|199241.8|199116.8|199225.8|199175.8|199241.8|199177.3|199222.6|199116.8|10
1725884600000|2024-09-09 12:23:20|199227.4|199177.4|199228.3|199178.3|199228.3|199178.3|199225.7|199175.7|4
1725884610000|2024-09-09 12:23:30|199227.1|199177.1|199221.3|199171.3|199227.1|199177.1|199220.3|199170.3|12
1725884620000|2024-09-09 12:23:40|199221.8|199171.8|199225.3|199175.3|199228.2|199178.2|199220|199170|13
1725884630000|2024-09-09 12:23:50|199226.2|199176.2|199219.4|199169.4|199226.2|199176.2|199219.4|199169.4|15
1725884640000|2024-09-09 12:24:00|199223.6|199173.6|199217.8|199167.8|199223.6|199173.6|199217.8|199167.8|15
1725884650000|2024-09-09 12:24:10|199216|199166|199184.6|199134.6|199218.5|199168.5|199184.6|199134.6|24
1725884660000|2024-09-09 12:24:20|199188.4|199138.4|199199.2|199074.2|199199.2|199141.3|199159.9|199074.2|17
1725884670000|2024-09-09 12:24:30|199197.9|199072.9|199131.8|199006.8|199199.1|199074.1|199131.8|199006.8|11
1725884680000|2024-09-09 12:24:40|199131.3|199006.3|199150|199025|199154.9|199029.9|199124|198999|21
1725884690000|2024-09-09 12:24:50|199148.7|199023.7|199198.5|199073.5|199198.5|199106.2|199148.7|199023.7|14
1725884700000|2024-09-09 12:25:00|199194|199069|199147.6|199022.6|199203.7|199078.7|199145.6|199020.6|27
1725884710000|2024-09-09 12:25:10|199147.9|199022.9|199150.2|199025.2|199157.2|199032.2|199140.9|199015.9|21
1725884720000|2024-09-09 12:25:20|199115.2|199065.2|199227.9|199102.9|199239.4|199114.4|199115.2|199028.1|23
1725884730000|2024-09-09 12:25:30|199227.8|199102.8|199223.1|199098.1|199232|199107|199222.4|199097.4|24
1725884740000|2024-09-09 12:25:40|199225|199100|199233.3|199108.3|199238.6|199113.6|199222.9|199097.9|25
1725884750000|2024-09-09 12:25:50|199233.9|199108.9|199222.7|199097.7|199235.9|199110.9|199222.7|199097.7|10
1725884760000|2024-09-09 12:26:00|199224.6|199099.6|199221|199096|199227.5|199102.5|199221|199096|8
1725884770000|2024-09-09 12:26:10|199219.2|199094.2|199192.5|199067.5|199219.2|199094.2|199173.7|199048.7|27
1725884780000|2024-09-09 12:26:20|199193.4|199068.4|199194.9|199069.9|199198.7|199073.7|199189.4|199064.4|7
1725884790000|2024-09-09 12:26:30|199196|199071|199195.8|199070.8|199200.9|199075.9|199191.7|199066.7|22
1725884800000|2024-09-09 12:26:40|199195.3|199070.3|199190.7|199065.7|199195.8|199070.8|199189|199064|17
1725884810000|2024-09-09 12:26:50|199191.9|199066.9|199195.6|199070.6|199201.3|199076.3|199188.9|199063.9|20
1725884820000|2024-09-09 12:27:00|199197|199072|199193.3|199068.3|199199|199074|199192.1|199067.1|19
1725884830000|2024-09-09 12:27:10|199196.2|199071.2|199185.5|199135.5|199196.2|199138.2|199182|199068.9|17
1725884840000|2024-09-09 12:27:20|199184.5|199134.5|199185.7|199135.7|199186.1|199136.1|199183.4|199133.4|16
1725884850000|2024-09-09 12:27:30|199184.9|199134.9|199184.5|199134.5|199188.5|199138.5|199184|199134|8
1725884860000|2024-09-09 12:27:40|199182.7|199132.7|199184.7|199134.7|199188.5|199138.5|199182.7|199132.7|11
1725884870000|2024-09-09 12:27:50|199186.2|199136.2|199185.1|199135.1|199187.9|199137.9|199184.4|199134.4|10
1725884880000|2024-09-09 12:28:00|199186.1|199136.1|199297.2|199172.2|199299.3|199230.9|199185.4|199135.4|27
1725884890000|2024-09-09 12:28:10|199297.5|199172.5|199356.4|199231.4|199356.8|199231.8|199297.2|199172.2|16
1725884900000|2024-09-09 12:28:20|199354.8|199229.8|199393|199268|199393|199294.6|199344.6|199228.8|14
1725884910000|2024-09-09 12:28:30|199394.1|199269.1|199395.3|199270.3|199397.2|199272.2|199389.1|199264.1|19
1725884920000|2024-09-09 12:28:40|199396.5|199271.5|199459.2|199334.2|199481.2|199356.2|199396.5|199271.5|32
1725884930000|2024-09-09 12:28:50|199455.4|199405.4|199479.5|199354.5|199516.2|199405.4|199455.4|199352.2|25
1725884940000|2024-09-09 12:29:00|199480.9|199355.9|199512.4|199387.4|199517.6|199392.6|199475.2|199350.2|19
1725884950000|2024-09-09 12:29:10|199512.3|199387.3|199459|199334|199532.6|199407.6|199444.2|199319.2|25
1725884960000|2024-09-09 12:29:20|199456|199331|199431|199306|199460.6|199335.6|199431|199306|17
1725884970000|2024-09-09 12:29:30|199432.3|199307.3|199455.1|199330.1|199455.1|199330.1|199432.3|199307.3|14
1725884980000|2024-09-09 12:29:40|199454.8|199329.8|199455.4|199330.4|199456.3|199331.3|199453|199328|9
1725884990000|2024-09-09 12:29:50|199455.8|199330.8|199455.2|199330.2|199457.8|199332.8|199455.2|199330.2|11
1725885000000|2024-09-09 12:30:00|199456.3|199331.3|199443.4|199318.4|199461.4|199336.4|199443.4|199318.4|19
1725885010000|2024-09-09 12:30:10|199443.5|199318.5|199355.2|199305.2|199443.5|199318.5|199333|199246.8|30
1725885020000|2024-09-09 12:30:20|199351.9|199301.9|199372.5|199322.5|199376|199326|199342.8|199292.8|26
1725885030000|2024-09-09 12:30:30|199374.1|199324.1|199352|199302|199379.3|199324.1|199267.7|199199.8|35
1725885040000|2024-09-09 12:30:40|199352.4|199302.4|199305.1|199255.1|199362.3|199312.3|199299.9|199249.9|26
1725885050000|2024-09-09 12:30:50|199309.7|199259.7|199308.8|199258.8|199312.3|199262.3|199302.1|199252.1|22
1725885060000|2024-09-09 12:31:00|199305.3|199255.3|199306.1|199181.1|199313.5|199263.5|199271|199181.1|29
1725885070000|2024-09-09 12:31:10|199306.6|199181.6|199299|199174|199306.6|199181.6|199287.3|199162.3|18
1725885080000|2024-09-09 12:31:20|199299.6|199174.6|199397.1|199347.1|199397.1|199347.1|199299.3|199174.3|24
1725885090000|2024-09-09 12:31:30|199391.5|199341.5|199377.4|199252.4|199406.6|199356.6|199377.4|199252.4|30
1725885100000|2024-09-09 12:31:40|199416.2|199366.2|199450|199400|199459.9|199409.9|199416.2|199366.2|26
1725885110000|2024-09-09 12:31:50|199449.6|199399.6|199486.1|199361.1|199492.1|199404.6|199449.4|199361.1|18
1725885120000|2024-09-09 12:32:00|199490|199365|199530|199405|199536.6|199411.6|199490|199365|17
1725885130000|2024-09-09 12:32:10|199531.4|199406.4|199521.9|199396.9|199534.2|199409.2|199517.4|199392.4|18
1725885140000|2024-09-09 12:32:20|199521.7|199396.7|199520.7|199395.7|199523.5|199398.5|199520.7|199395.7|4
1725885150000|2024-09-09 12:32:30|199520.1|199395.1|199521.4|199396.4|199523.5|199398.5|199510|199385|11
1725885160000|2024-09-09 12:32:40|199520.6|199395.6|199425.8|199375.8|199520.7|199411.1|199419.8|199369.8|18
1725885170000|2024-09-09 12:32:50|199426|199376|199374.9|199324.9|199427.1|199377.1|199368.2|199318.2|28
1725885180000|2024-09-09 12:33:00|199373.8|199323.8|199388.7|199263.7|199392.9|199323.8|199337.9|199261.1|30
1725885190000|2024-09-09 12:33:10|199388.2|199263.2|199310.1|199260.1|199391.9|199266.9|199301.6|199220.6|25
1725885200000|2024-09-09 12:33:20|199311.3|199261.3|199298|199248|199311.3|199261.3|199298|199248|26
1725885210000|2024-09-09 12:33:30|199295.5|199245.5|199348.3|199223.3|199366.7|199262|199292.2|199223.3|30
1725885220000|2024-09-09 12:33:40|199349.8|199224.8|199261.6|199136.6|199352|199227|199261.4|199136.4|29
1725885230000|2024-09-09 12:33:50|199261.2|199136.2|199222.1|199097.1|199261.2|199136.2|199216.2|199091.2|29
1725885240000|2024-09-09 12:34:00|199226|199101|199279.4|199154.4|199285|199160|199226|199101|18
1725885250000|2024-09-09 12:34:10|199277.9|199152.9|199266.2|199141.2|199284.1|199159.1|199266.2|199141.2|20
1725885260000|2024-09-09 12:34:20|199268.2|199143.2|199265.5|199140.5|199269|199144|199265.5|199140.5|4
1725885270000|2024-09-09 12:34:30|199268.4|199143.4|199229.5|199179.5|199297.6|199186.2|199229.2|199140.5|23
1725885280000|2024-09-09 12:34:40|199230.9|199180.9|199229.8|199179.8|199231.9|199181.9|199228.4|199178.4|7
1725885290000|2024-09-09 12:34:50|199229.7|199179.7|199229.4|199179.4|199233|199183|199227|199177|12
1725885300000|2024-09-09 12:35:00|199230.8|199180.8|199273.3|199148.3|199273.3|199182.3|199229.5|199148.3|13
1725885310000|2024-09-09 12:35:10|199271.6|199146.6|199297|199172|199302.9|199177.9|199267.7|199142.7|18
1725885320000|2024-09-09 12:35:20|199291.7|199166.7|199300.4|199175.4|199300.9|199175.9|199289.8|199164.8|27
1725885330000|2024-09-09 12:35:30|199301.5|199176.5|199297.7|199172.7|199302.1|199177.1|199294.2|199169.2|13
1725885340000|2024-09-09 12:35:40|199295.7|199170.7|199287|199162|199297.5|199172.5|199284.9|199159.9|16
1725885350000|2024-09-09 12:35:50|199288.3|199163.3|199349.8|199299.8|199354.7|199304.7|199286.6|199161.6|29
1725885360000|2024-09-09 12:36:00|199349.2|199299.2|199398.6|199273.6|199417.9|199335.2|199338.1|199273.6|18
1725885370000|2024-09-09 12:36:10|199400.2|199275.2|199345.2|199220.2|199400.2|199275.2|199334.2|199209.2|13
1725885380000|2024-09-09 12:36:20|199343.2|199218.2|199377.3|199252.3|199401.4|199276.4|199341.2|199216.2|21
1725885390000|2024-09-09 12:36:30|199378.1|199253.1|199417.3|199292.3|199446.3|199321.3|199376.9|199251.9|19
1725885400000|2024-09-09 12:36:40|199418.6|199293.6|199476|199351|199494.8|199369.8|199353|199243.7|17
1725885410000|2024-09-09 12:36:50|199476.8|199351.8|199504.2|199379.2|199538|199413|199474.9|199349.9|16
1725885420000|2024-09-09 12:37:00|199503.9|199378.9|199492|199367|199519|199394|199481.3|199356.3|24
1725885430000|2024-09-09 12:37:10|199482.3|199357.3|199459.6|199334.6|199484.4|199359.4|199459.4|199334.4|18
1725885440000|2024-09-09 12:37:20|199460.1|199335.1|199463.4|199338.4|199467.2|199342.2|199458.4|199333.4|18
1725885450000|2024-09-09 12:37:30|199462.2|199337.2|199481.6|199356.6|199482.9|199357.9|199460.7|199335.7|21
1725885460000|2024-09-09 12:37:40|199483.6|199358.6|199475.9|199350.9|199486.5|199361.5|199475.7|199350.7|26
1725885470000|2024-09-09 12:37:50|199475.5|199350.5|199469.6|199344.6|199475.5|199350.5|199469.6|199344.6|12
1725885480000|2024-09-09 12:38:00|199470.1|199345.1|199427.1|199377.1|199476|199384.3|199418.6|199338.7|27
1725885490000|2024-09-09 12:38:10|199428.2|199378.2|199467.3|199342.3|199469.1|199378.2|199428.2|199337.8|10
1725885500000|2024-09-09 12:38:20|199466.4|199341.4|199464.1|199339.1|199470|199345|199459.9|199334.9|15
1725885510000|2024-09-09 12:38:30|199461.7|199336.7|199464.2|199339.2|199465.9|199340.9|199459.7|199334.7|8
1725885520000|2024-09-09 12:38:40|199462.5|199337.5|199459.2|199334.2|199466.1|199341.1|199459.2|199334.2|10
1725885530000|2024-09-09 12:38:50|199458.3|199333.3|199459.4|199334.4|199463.4|199338.4|199457.2|199332.2|13
1725885540000|2024-09-09 12:39:00|199459.7|199334.7|199461.8|199336.8|199469.1|199344.1|199459.7|199334.7|14
1725885550000|2024-09-09 12:39:10|199466.7|199341.7|199463|199338|199469.9|199344.9|199460.7|199335.7|11
1725885560000|2024-09-09 12:39:20|199464.8|199339.8|199397.4|199272.4|199464.9|199339.9|199393.6|199268.6|7
1725885570000|2024-09-09 12:39:30|199395.4|199270.4|199356.4|199231.4|199396.9|199271.9|199353|199228|15
1725885580000|2024-09-09 12:39:40|199351.3|199226.3|199346.3|199221.3|199358.5|199233.5|199346.3|199221.3|11
1725885590000|2024-09-09 12:39:50|199343.9|199218.9|199341.7|199216.7|199344.7|199219.7|199341.3|199216.3|6
1725885600000|2024-09-09 12:40:00|199343.2|199218.2|199331.2|199206.2|199349.9|199224.9|199331|199206|23
1725885610000|2024-09-09 12:40:10|199312.7|199187.7|199311.7|199186.7|199312.7|199187.7|199300.8|199175.8|22
1725885620000|2024-09-09 12:40:20|199309.8|199184.8|199339.4|199214.4|199361.7|199236.7|199309.8|199184.8|21
1725885630000|2024-09-09 12:40:30|199340.7|199215.7|199314.4|199189.4|199340.7|199215.7|199309.2|199184.2|26
1725885640000|2024-09-09 12:40:40|199315|199190|199380.7|199255.7|199380.7|199255.7|199312.7|199187.7|15
1725885650000|2024-09-09 12:40:50|199383.1|199258.1|199344.7|199219.7|199383.1|199258.1|199339.9|199214.9|18
1725885660000|2024-09-09 12:41:00|199343.1|199218.1|199343.1|199218.1|199343.1|199218.1|199343.1|199218.1|1
1725885670000|2024-09-09 12:41:10|199344.6|199219.6|199345|199220|199376.9|199251.9|199337.8|199212.8|13
1725885680000|2024-09-09 12:41:20|199346.4|199221.4|199374.3|199249.3|199374.7|199249.7|199344.9|199219.9|14
1725885690000|2024-09-09 12:41:30|199370.2|199245.2|199325.6|199200.6|199370.3|199245.3|199324.1|199199.1|6
1725885700000|2024-09-09 12:41:40|199327.2|199202.2|199307.7|199182.7|199327.2|199202.2|199303|199178|20
1725885710000|2024-09-09 12:41:50|199309.1|199184.1|199342.5|199217.5|199348.4|199223.4|199309.1|199184.1|12
1725885720000|2024-09-09 12:42:00|199344|199219|199300.3|199175.3|199344|199219|199296.2|199171.2|9
1725885730000|2024-09-09 12:42:10|199301.8|199176.8|199263.5|199138.5|199301.8|199176.8|199262.4|199137.4|22
1725885740000|2024-09-09 12:42:20|199263.9|199138.9|199251.5|199126.5|199263.9|199138.9|199251.5|199126.5|10
1725885750000|2024-09-09 12:42:30|199252.7|199127.7|199224.5|199099.5|199252.7|199127.7|199208.4|199083.4|17
1725885760000|2024-09-09 12:42:40|199226.3|199101.3|199306.3|199181.3|199310.7|199185.7|199223.4|199098.4|20
1725885770000|2024-09-09 12:42:50|199309.1|199184.1|199304.5|199179.5|199313.3|199188.3|199304.5|199179.5|14
1725885780000|2024-09-09 12:43:00|199301.3|199176.3|199299.6|199174.6|199303.6|199178.6|199269.6|199144.6|16
1725885790000|2024-09-09 12:43:10|199298.4|199173.4|199312.7|199187.7|199314.4|199189.4|199298.4|199173.4|10
1725885800000|2024-09-09 12:43:20|199312.9|199187.9|199310.9|199185.9|199322.3|199197.3|199305.9|199180.9|11
1725885810000|2024-09-09 12:43:30|199310.7|199185.7|199294.4|199169.4|199310.7|199185.7|199281.2|199156.2|18
1725885820000|2024-09-09 12:43:40|199292|199167|199324.7|199199.7|199341.5|199216.5|199287.3|199162.3|30
1725885830000|2024-09-09 12:43:50|199324.2|199199.2|199319|199194|199333.7|199208.7|199316.3|199191.3|27
1725885840000|2024-09-09 12:44:00|199317.7|199192.7|199330.5|199205.5|199334.2|199209.2|199316.1|199191.1|30
1725885850000|2024-09-09 12:44:10|199328.9|199203.9|199333.3|199208.3|199333.3|199208.3|199328.9|199203.9|5
1725885860000|2024-09-09 12:44:20|199332.4|199207.4|199317.8|199192.8|199332.4|199207.4|199314.7|199189.7|15
1725885870000|2024-09-09 12:44:30|199315.5|199190.5|199265.5|199140.5|199324.5|199199.5|199265.5|199140.5|30
1725885880000|2024-09-09 12:44:40|199269.3|199144.3|199268.4|199143.4|199271.1|199146.1|199260.9|199135.9|19
1725885890000|2024-09-09 12:44:50|199266.9|199141.9|199266.6|199141.6|199272.7|199147.7|199266.6|199141.6|24
1725885900000|2024-09-09 12:45:00|199268.5|199143.5|199263.3|199138.3|199268.6|199143.6|199260.5|199135.5|12
1725885910000|2024-09-09 12:45:10|199265|199140|199262.5|199137.5|199269.1|199144.1|199262.5|199137.5|20
1725885920000|2024-09-09 12:45:20|199263.9|199138.9|199269.7|199144.7|199270.1|199145.1|199262|199137|27
1725885930000|2024-09-09 12:45:30|199266.9|199141.9|199293.2|199168.2|199326|199201|199266.8|199141.8|27
1725885940000|2024-09-09 12:45:40|199292.8|199167.8|199319.1|199194.1|199326.4|199201.4|199290.7|199165.7|22
1725885950000|2024-09-09 12:45:50|199317.1|199192.1|199324.1|199199.1|199338.5|199213.5|199311.4|199186.4|24
1725885960000|2024-09-09 12:46:00|199321.4|199196.4|199306.8|199181.8|199321.4|199196.4|199304.2|199179.2|14
1725885970000|2024-09-09 12:46:10|199306|199181|199309.5|199184.5|199319.1|199194.1|199298.3|199173.3|16
1725885980000|2024-09-09 12:46:20|199309.2|199184.2|199299.1|199174.1|199314.6|199189.6|199296.9|199171.9|14
1725885990000|2024-09-09 12:46:30|199298.5|199173.5|199395.5|199270.5|199402.2|199277.2|199298.5|199173.5|24
1725886000000|2024-09-09 12:46:40|199394.9|199269.9|199379.2|199254.2|199398.4|199273.4|199379.2|199254.2|16
1725886010000|2024-09-09 12:46:50|199387|199262|199375|199250|199388.9|199263.9|199374.8|199249.8|14
1725886020000|2024-09-09 12:47:00|199375.1|199250.1|199385.7|199260.7|199398.1|199273.1|199375.1|199250.1|13
1725886030000|2024-09-09 12:47:10|199385.6|199260.6|199344.6|199219.6|199385.6|199260.6|199332.2|199207.2|22
1725886040000|2024-09-09 12:47:20|199345.3|199220.3|199349.3|199224.3|199355.1|199230.1|199340.8|199215.8|15
1725886050000|2024-09-09 12:47:30|199351.2|199226.2|199387.2|199262.2|199387.2|199262.2|199351.2|199226.2|17
1725886060000|2024-09-09 12:47:40|199395.7|199270.7|199346.3|199221.3|199395.7|199270.7|199334.6|199209.6|21
1725886070000|2024-09-09 12:47:50|199344.7|199219.7|199343.1|199218.1|199345.9|199220.9|199343.1|199218.1|7
1725886080000|2024-09-09 12:48:00|199344.5|199219.5|199310.1|199185.1|199349.7|199224.7|199305.2|199180.2|23
1725886090000|2024-09-09 12:48:10|199307.1|199182.1|199264.5|199139.5|199310.6|199185.6|199260.1|199135.1|16
1725886100000|2024-09-09 12:48:20|199259.7|199134.7|199243.4|199118.4|199267.4|199142.4|199240.3|199115.3|14
1725886110000|2024-09-09 12:48:30|199241.4|199116.4|199277.8|199152.8|199278.3|199153.3|199240.4|199115.4|31
1725886120000|2024-09-09 12:48:40|199276|199151|199276.5|199151.5|199280.2|199155.2|199276|199151|8
1725886130000|2024-09-09 12:48:50|199276|199151|199275.6|199150.6|199278|199153|199265.4|199140.4|24
1725886140000|2024-09-09 12:49:00|199275|199150|199275|199150|199287.1|199162.1|199266.7|199141.7|17
1725886150000|2024-09-09 12:49:10|199273.7|199148.7|199267.7|199142.7|199277.5|199152.5|199266.5|199141.5|11
1725886160000|2024-09-09 12:49:20|199266|199141|199303.6|199178.6|199306.1|199181.1|199266|199141|16
1725886170000|2024-09-09 12:49:30|199304.5|199179.5|199308.5|199183.5|199317.5|199192.5|199302.2|199177.2|25
1725886180000|2024-09-09 12:49:40|199308|199183|199313.1|199188.1|199316.7|199191.7|199305.8|199180.8|20
1725886190000|2024-09-09 12:49:50|199312.1|199187.1|199309.5|199184.5|199313.9|199188.9|199306|199181|27
1725886200000|2024-09-09 12:50:00|199306.7|199181.7|199317.2|199192.2|199317.2|199192.2|199304.9|199179.9|17
1725886210000|2024-09-09 12:50:10|199315.6|199190.6|199323.6|199198.6|199328|199203|199315.1|199190.1|17
1725886220000|2024-09-09 12:50:20|199337.2|199212.2|199334.4|199209.4|199341.8|199216.8|199332.4|199207.4|23
1725886230000|2024-09-09 12:50:30|199336|199211|199336.9|199211.9|199342.6|199217.6|199334.6|199209.6|11
1725886240000|2024-09-09 12:50:40|199335.3|199210.3|199268|199143|199336.9|199211.9|199266.4|199141.4|10
1725886250000|2024-09-09 12:50:50|199269.6|199144.6|199237|199112|199270|199145|199230.2|199105.2|28
1725886260000|2024-09-09 12:51:00|199232.9|199107.9|199234.6|199109.6|199243.2|199118.2|199223.5|199098.5|17
1725886270000|2024-09-09 12:51:10|199231.9|199106.9|199228.4|199103.4|199231.9|199106.9|199226.9|199101.9|14
1725886280000|2024-09-09 12:51:20|199229.6|199104.6|199205.9|199155.9|199229.6|199160.2|199189|199104.6|13
1725886290000|2024-09-09 12:51:30|199206.2|199156.2|199206.2|199156.2|199206.2|199156.2|199206.2|199156.2|1
1725886300000|2024-09-09 12:51:40|199207.5|199157.5|199211.2|199161.2|199211.2|199161.2|199206.1|199156.1|12
1725886310000|2024-09-09 12:51:50|199209|199159|199323.6|199198.6|199328.1|199203.1|199209|199159|16
1725886320000|2024-09-09 12:52:00|199329.1|199204.1|199333.9|199208.9|199351.6|199226.6|199324.1|199199.1|23
1725886330000|2024-09-09 12:52:10|199332.6|199207.6|199270.5|199145.5|199332.6|199207.6|199270.5|199145.5|25
1725886340000|2024-09-09 12:52:20|199272.5|199147.5|199265.1|199140.1|199282.3|199175.1|199222.1|199139.4|22
1725886350000|2024-09-09 12:52:30|199265.5|199140.5|199267.3|199142.3|199272.5|199147.5|199264.9|199139.9|9
1725886360000|2024-09-09 12:52:40|199265.3|199140.3|199272.9|199147.9|199272.9|199147.9|199265.3|199140.3|8
1725886370000|2024-09-09 12:52:50|199268.9|199143.9|199285.5|199160.5|199295.2|199170.2|199268.9|199143.9|14
1725886380000|2024-09-09 12:53:00|199286.8|199161.8|199264.6|199139.6|199296.4|199171.4|199258.5|199133.5|19
1725886390000|2024-09-09 12:53:10|199264.7|199139.7|199263|199138|199266|199141|199263|199138|5
1725886400000|2024-09-09 12:53:20|199264.3|199139.3|199265.1|199140.1|199266.1|199141.1|199263.1|199138.1|8
1725886410000|2024-09-09 12:53:30|199264.8|199139.8|199262.8|199137.8|199264.8|199139.8|199260.7|199135.7|7
1725886420000|2024-09-09 12:53:40|199262.7|199137.7|199260.8|199135.8|199262.7|199137.7|199260.8|199135.8|8
1725886430000|2024-09-09 12:53:50|199262.7|199137.7|199262.4|199137.4|199267.4|199142.4|199260.5|199135.5|11
1725886440000|2024-09-09 12:54:00|199264.2|199139.2|199264.1|199139.1|199264.2|199139.2|199262.1|199137.1|5
1725886450000|2024-09-09 12:54:10|199262.4|199137.4|199254.3|199129.3|199264.4|199139.4|199254.3|199129.3|6
1725886460000|2024-09-09 12:54:20|199256.1|199131.1|199178.9|199128.9|199256.1|199131.1|199173.7|199123.7|13
1725886470000|2024-09-09 12:54:30|199177.4|199127.4|199177.5|199127.5|199191.5|199141.5|199177.4|199127.4|19
1725886480000|2024-09-09 12:54:40|199177|199127|199192|199067|199199|199127|199165.8|199064.9|17
1725886490000|2024-09-09 12:54:50|199191.8|199066.8|199168.9|199043.9|199193.6|199068.6|199168.9|199043.9|12
1725886500000|2024-09-09 12:55:00|199170.3|199045.3|199188.2|199063.2|199188.8|199063.8|199168.6|199043.6|11
1725886510000|2024-09-09 12:55:10|199188.1|199063.1|199193.5|199068.5|199193.5|199068.5|199187.8|199062.8|13
1725886520000|2024-09-09 12:55:20|199193.9|199068.9|199199.7|199074.7|199202.1|199077.1|199193.9|199068.9|10
1725886530000|2024-09-09 12:55:30|199197.9|199072.9|199162.8|199037.8|199197.9|199072.9|199162.8|199037.8|12
1725886540000|2024-09-09 12:55:40|199162.3|199037.3|199113.3|198988.3|199162.3|199059.4|199109.4|198987.1|21
1725886550000|2024-09-09 12:55:50|199114.4|198989.4|199139.3|199014.3|199147.4|199022.4|199114.4|198989.4|22
1725886560000|2024-09-09 12:56:00|199135.5|199010.5|199118.6|198993.6|199141.8|199016.8|199118.6|198993.6|20
1725886570000|2024-09-09 12:56:10|199116.6|198991.6|199140|199015|199144.6|199019.6|199105.5|198980.5|12
1725886580000|2024-09-09 12:56:20|199138.2|199013.2|199142|199017|199145.7|199020.7|199136|199011|12
1725886590000|2024-09-09 12:56:30|199146.5|199021.5|199140.2|199015.2|199146.5|199021.5|199138.9|199013.9|7
1725886600000|2024-09-09 12:56:40|199145.5|199020.5|199119.7|198994.7|199145.5|199020.5|199119.7|198994.7|17
1725886610000|2024-09-09 12:56:50|199119.9|198994.9|199143.2|199018.2|199148.5|199023.5|199119.9|198994.9|9
1725886620000|2024-09-09 12:57:00|199143.8|199018.8|199138|199013|199143.8|199018.8|199135.3|199010.3|12
1725886630000|2024-09-09 12:57:10|199136.7|199011.7|199069.7|199019.7|199141.2|199020.4|199062.8|199010.2|15
1725886640000|2024-09-09 12:57:20|199070.8|199020.8|199044.5|198994.5|199074.9|199024.9|199044.5|198994.5|15
1725886650000|2024-09-09 12:57:30|199044|198994|199057.1|199007.1|199059.9|199009.9|199043|198993|15
1725886660000|2024-09-09 12:57:40|199033.6|198983.6|199018.9|198968.9|199049.5|198999.5|199018.9|198968.9|13
1725886670000|2024-09-09 12:57:50|199019.7|198969.7|199030.1|198980.1|199030.1|198980.1|199019.7|198969.7|13
1725886680000|2024-09-09 12:58:00|199029.2|198979.2|199027.5|198977.5|199030.4|198980.4|199012.7|198962.7|15
1725886690000|2024-09-09 12:58:10|199028|198978|199026.3|198976.3|199033.4|198983.4|199024.6|198974.6|23
1725886700000|2024-09-09 12:58:20|199029.4|198979.4|199019.2|198969.2|199032.9|198982.9|199017.3|198967.3|16
1725886710000|2024-09-09 12:58:30|199019.7|198969.7|199057.7|199007.7|199062.3|199012.3|199019.2|198969.2|16
1725886720000|2024-09-09 12:58:40|199056.7|199006.7|199044.2|198994.2|199061.5|199011.5|199044.2|198994.2|21
1725886730000|2024-09-09 12:58:50|199042.6|198992.6|199052.5|199002.5|199052.7|199002.7|199040.8|198990.8|20
1725886740000|2024-09-09 12:59:00|199052.3|199002.3|199040.3|198990.3|199073.6|199023.6|199039.2|198989.2|24
1725886750000|2024-09-09 12:59:10|199032.7|198982.7|199037.2|198987.2|199052.2|199002.2|199031.3|198981.3|26
1725886760000|2024-09-09 12:59:20|199042.2|198992.2|199045.1|198995.1|199053.7|199003.7|199030.3|198980.3|21
1725886770000|2024-09-09 12:59:30|199043.3|198993.3|199087.7|198962.7|199089.2|199001|199043.3|198962.7|21
1725886780000|2024-09-09 12:59:40|199087.6|198962.6|199063.1|198938.1|199088.5|198963.5|199063.1|198938.1|16
1725886790000|2024-09-09 12:59:50|199061.6|198936.6|199065.9|198940.9|199071.8|198946.8|199061.6|198936.6|18
1725886800000|2024-09-09 13:00:00|199065.2|198940.2|199031.2|198906.2|199065.2|198969.6|199012.6|198900.6|29
1725886810000|2024-09-09 13:00:10|199032.5|198907.5|199035.9|198985.9|199103.5|199004.3|199031.5|198906.5|30
1725886820000|2024-09-09 13:00:20|199031.1|198981.1|199048.9|198923.9|199048.9|198981.1|199005.8|198918.9|26
1725886830000|2024-09-09 13:00:30|199048.2|198923.2|199053.8|198928.8|199066.8|198941.8|199047.4|198922.4|19
1725886840000|2024-09-09 13:00:40|199056.1|198931.1|199090.2|198965.2|199098.2|198973.2|199056.1|198931.1|22
1725886850000|2024-09-09 13:00:50|199081.9|198956.9|199128.5|199003.5|199134.2|199009.2|199081.9|198956.9|17
1725886860000|2024-09-09 13:01:00|199129.7|199004.7|199113.9|198988.9|199140.7|199015.7|199113.9|198988.9|13
1725886870000|2024-09-09 13:01:10|199110.3|198985.3|199080.2|198955.2|199124.7|198999.7|199074|198949|25
1725886880000|2024-09-09 13:01:20|199073|198948|199090.3|198965.3|199090.3|198993.7|199038.8|198948|35
1725886890000|2024-09-09 13:01:30|199092|198967|199119|198994|199122.7|198997.7|199092|198967|26
1725886900000|2024-09-09 13:01:40|199118.3|198993.3|199070.6|199020.6|199119.8|199029.2|199055.7|198984.8|29
1725886910000|2024-09-09 13:01:50|199077.1|199027.1|199088.5|198963.5|199090.6|199027.1|199054.9|198963.5|19
1725886920000|2024-09-09 13:02:00|199086.9|198961.9|199130.6|199005.6|199133.3|199008.3|199085.5|198960.5|31
1725886930000|2024-09-09 13:02:10|199130.1|199005.1|199184|199059|199185.2|199060.2|199130.1|199005.1|15
1725886940000|2024-09-09 13:02:20|199176.8|199051.8|199139.7|199014.7|199176.8|199051.8|199130.6|199005.6|20
1725886950000|2024-09-09 13:02:30|199141|199016|199050.6|199000.6|199145.6|199020.6|199048.6|198971.4|18
1725886960000|2024-09-09 13:02:40|199044.8|198994.8|199052|198927|199056.1|198994.8|198987.4|198927|27
1725886970000|2024-09-09 13:02:50|199050|198925|199051.4|198926.4|199055.5|198964.9|199004.7|198918.3|32
1725886980000|2024-09-09 13:03:00|199054.4|198929.4|199014.4|198889.4|199054.4|198950.2|198982.3|198886.3|27
1725886990000|2024-09-09 13:03:10|199012|198887|198945.5|198895.5|199014.7|198920.5|198943.8|198876.6|34
1725887000000|2024-09-09 13:03:20|198948.7|198898.7|198929.8|198879.8|198968.2|198899|198925.4|198840.1|31
1725887010000|2024-09-09 13:03:30|198920.1|198870.1|198967.4|198842.4|198972.2|198875.9|198920.1|198837.6|33
1725887020000|2024-09-09 13:03:40|198968.1|198843.1|198964.1|198839.1|198968.1|198883.3|198923.3|198839.1|14
1725887030000|2024-09-09 13:03:50|198963.7|198838.7|198966|198841|198972.8|198847.8|198960.8|198835.8|24
1725887040000|2024-09-09 13:04:00|198963.1|198838.1|198919.2|198869.2|198968.1|198886.6|198919.2|198837.1|25
1725887050000|2024-09-09 13:04:10|198922.3|198872.3|198897.1|198847.1|198922.3|198872.3|198896.5|198846.5|17
1725887060000|2024-09-09 13:04:20|198896.2|198846.2|198869.7|198819.7|198897.7|198847.7|198866.9|198816.9|21
1725887070000|2024-09-09 13:04:30|198871.7|198821.7|198874.6|198824.6|198878.6|198828.6|198871.5|198821.5|25
1725887080000|2024-09-09 13:04:40|198872.9|198822.9|198916.1|198791.1|198917.5|198836.3|198870.9|198787.7|21
1725887090000|2024-09-09 13:04:50|198912.8|198787.8|198926|198801|198935.3|198810.3|198912.8|198787.8|16
1725887100000|2024-09-09 13:05:00|198931.1|198806.1|198856.3|198806.3|198931.1|198829|198850|198800|23
1725887110000|2024-09-09 13:05:10|198855.1|198805.1|198862.7|198812.7|198882.9|198832.9|198832.9|198782.9|25
1725887120000|2024-09-09 13:05:20|198864.1|198814.1|198863|198813|198882.7|198832.7|198863|198813|23
1725887130000|2024-09-09 13:05:30|198862.8|198812.8|198862.3|198812.3|198869.6|198819.6|198861|198811|26
1725887140000|2024-09-09 13:05:40|198867.5|198817.5|198843.3|198793.3|198876.1|198826.1|198842.1|198792.1|23
1725887150000|2024-09-09 13:05:50|198842|198792|198803.2|198753.2|198842.1|198792.1|198790.5|198740.5|26
1725887160000|2024-09-09 13:06:00|198804.8|198754.8|198850.4|198725.4|198850.4|198757.6|198803.6|198725.4|13
1725887170000|2024-09-09 13:06:10|198851.9|198726.9|198896.4|198846.4|198897.9|198847.9|198845.7|198726.9|20
1725887180000|2024-09-09 13:06:20|198908.3|198858.3|198935|198885|198939.9|198889.9|198901.6|198851.6|18
1725887190000|2024-09-09 13:06:30|198933.9|198883.9|198952.3|198902.3|198952.4|198902.4|198932.6|198882.6|14
1725887200000|2024-09-09 13:06:40|198950.8|198900.8|198975.2|198850.2|198977.2|198900.8|198937.2|198848.2|26
1725887210000|2024-09-09 13:06:50|198977|198852|198966.9|198841.9|198977|198852|198966.4|198841.4|14
1725887220000|2024-09-09 13:07:00|198965.9|198840.9|198913.3|198788.3|198965.9|198865.8|198878.3|198784.7|25
1725887230000|2024-09-09 13:07:10|198913.1|198788.1|198908.6|198783.6|198913.1|198788.1|198906.7|198781.7|17
1725887240000|2024-09-09 13:07:20|198893.2|198768.2|198887|198762|198893.2|198768.2|198887|198762|11
1725887250000|2024-09-09 13:07:30|198888.7|198763.7|198921|198796|198921.4|198796.4|198888.6|198763.6|15
1725887260000|2024-09-09 13:07:40|198917.6|198792.6|198905|198780|198922.2|198797.2|198905|198780|24
1725887270000|2024-09-09 13:07:50|198904.7|198779.7|198904.2|198779.2|198906.2|198781.2|198904.2|198779.2|5
1725887280000|2024-09-09 13:08:00|198906.5|198781.5|198829.8|198779.8|198906.5|198786.1|198829.8|198724.9|18
1725887290000|2024-09-09 13:08:10|198826.7|198776.7|198826.9|198776.9|198839.2|198789.2|198822.8|198772.8|31
1725887300000|2024-09-09 13:08:20|198827.4|198777.4|198824.3|198774.3|198830.8|198780.8|198818.2|198768.2|21
1725887310000|2024-09-09 13:08:30|198822.7|198772.7|198853.7|198728.7|198857.7|198787.9|198822.7|198721.7|21
1725887320000|2024-09-09 13:08:40|198854|198729|198862.3|198737.3|198862.3|198737.3|198852.6|198727.6|12
1725887330000|2024-09-09 13:08:50|198862.5|198737.5|198852.1|198727.1|198863.5|198738.5|198846.5|198721.5|23
1725887340000|2024-09-09 13:09:00|198850.6|198725.6|198898|198773|198910.7|198818|198843.2|198723.8|21
1725887350000|2024-09-09 13:09:10|198895.9|198770.9|198897|198772|198897.9|198772.9|198893.2|198768.2|15
1725887360000|2024-09-09 13:09:20|198892.7|198767.7|198898.2|198773.2|198898.4|198773.4|198892.7|198767.7|12
1725887370000|2024-09-09 13:09:30|198896|198771|198834|198784|198896|198791.3|198829|198753.5|24
1725887380000|2024-09-09 13:09:40|198834.5|198784.5|198875.7|198750.7|198882.2|198795.8|198831.7|198748.5|24
1725887390000|2024-09-09 13:09:50|198874.7|198749.7|198875.2|198750.2|198876.9|198751.9|198874.4|198749.4|12
1725887400000|2024-09-09 13:10:00|198876.7|198751.7|198796|198746|198884.1|198759.1|198790.8|198735.7|16
1725887410000|2024-09-09 13:10:10|198792.8|198742.8|198797.1|198747.1|198799.1|198749.1|198791.9|198741.9|6
1725887420000|2024-09-09 13:10:20|198799.1|198749.1|198838.9|198713.9|198838.9|198749.1|198797.1|198712.3|9
1725887430000|2024-09-09 13:10:30|198836.9|198711.9|198833.7|198708.7|198838.3|198713.3|198829.5|198704.5|10
1725887440000|2024-09-09 13:10:40|198834.7|198709.7|198818.6|198768.6|198838.1|198776.5|198818.5|198709.7|18
1725887450000|2024-09-09 13:10:50|198818|198768|198789|198739|198818|198768|198787.4|198737.4|7
1725887460000|2024-09-09 13:11:00|198787.3|198737.3|198791.3|198741.3|198791.3|198741.3|198784.1|198734.1|6
1725887470000|2024-09-09 13:11:10|198790|198740|198789.8|198739.8|198791.2|198741.2|198785|198735|7
1725887480000|2024-09-09 13:11:20|198785.6|198735.6|198786.6|198736.6|198788.6|198738.6|198784.9|198734.9|7
1725887490000|2024-09-09 13:11:30|198784.8|198734.8|198782.3|198732.3|198786.5|198736.5|198782.3|198732.3|5
1725887500000|2024-09-09 13:11:40|198785.7|198735.7|198773.7|198723.7|198793.7|198743.7|198773.7|198723.7|14
1725887510000|2024-09-09 13:11:50|198772.5|198722.5|198747.5|198697.5|198772.5|198722.5|198747.5|198697.5|20
1725887520000|2024-09-09 13:12:00|198758|198708|198748.9|198698.9|198758|198708|198745.2|198695.2|15
1725887530000|2024-09-09 13:12:10|198740.4|198690.4|198664.5|198614.5|198740.4|198690.4|198657.3|198607.3|30
1725887540000|2024-09-09 13:12:20|198663.3|198613.3|198662.3|198612.3|198667.8|198617.8|198656.9|198606.9|20
1725887550000|2024-09-09 13:12:30|198666|198616|198672|198622|198673.3|198623.3|198660.6|198610.6|15
1725887560000|2024-09-09 13:12:40|198673.8|198623.8|198653.9|198603.9|198680.7|198630.7|198645|198595|22
1725887570000|2024-09-09 13:12:50|198652.5|198602.5|198607.2|198482.2|198653.6|198603.6|198562.6|198472.8|31
1725887580000|2024-09-09 13:13:00|198608.2|198483.2|198564.1|198514.1|198614.8|198544.8|198556|198482.6|25
1725887590000|2024-09-09 13:13:10|198563.7|198513.7|198623.1|198498.1|198623.1|198516.4|198563.7|198482.7|15
1725887600000|2024-09-09 13:13:20|198617.4|198492.4|198583.5|198533.5|198632.5|198533.9|198579.8|198492.4|19
1725887610000|2024-09-09 13:13:30|198582.4|198532.4|198565.5|198515.5|198586.7|198536.7|198565.5|198515.5|38
1725887620000|2024-09-09 13:13:40|198562|198512|198576.5|198526.5|198576.5|198526.5|198561|198511|29
1725887630000|2024-09-09 13:13:50|198577.4|198527.4|198634.9|198584.9|198635.5|198585.5|198573|198523|27
1725887640000|2024-09-09 13:14:00|198634.4|198584.4|198614.5|198564.5|198639.6|198589.6|198612.2|198562.2|24
1725887650000|2024-09-09 13:14:10|198612.7|198562.7|198618.1|198568.1|198623.4|198573.4|198610.7|198560.7|20
1725887660000|2024-09-09 13:14:20|198614.7|198564.7|198607.1|198557.1|198620.5|198570.5|198603.4|198553.4|16
1725887670000|2024-09-09 13:14:30|198608.9|198558.9|198660.6|198535.6|198686|198561|198577.9|198527.9|26
1725887680000|2024-09-09 13:14:40|198657.8|198532.8|198729.4|198604.4|198731.9|198606.9|198657.8|198532.8|16
1725887690000|2024-09-09 13:14:50|198730.2|198605.2|198752.1|198627.1|198754.6|198629.6|198717.1|198592.1|14
1725887700000|2024-09-09 13:15:00|198754.5|198629.5|198769|198644|198772.2|198647.2|198752.7|198627.7|18
1725887710000|2024-09-09 13:15:10|198767.3|198642.3|198806|198681|198807.8|198682.8|198766|198641|23
1725887720000|2024-09-09 13:15:20|198803.3|198678.3|198805|198680|198808.8|198683.8|198803.3|198678.3|7
1725887730000|2024-09-09 13:15:30|198806.9|198681.9|198775|198650|198807|198682|198762.8|198637.8|18
1725887740000|2024-09-09 13:15:40|198777.4|198652.4|198777.7|198652.7|198784.3|198659.3|198777.4|198652.4|9
1725887750000|2024-09-09 13:15:50|198777.9|198652.9|198778.7|198653.7|198778.7|198653.7|198777.7|198652.7|4
1725887760000|2024-09-09 13:16:00|198778.6|198653.6|198778.1|198653.1|198780.3|198655.3|198731.3|198606.3|25
1725887770000|2024-09-09 13:16:10|198780.1|198655.1|198775.1|198650.1|198782.4|198657.4|198769.8|198644.8|29
1725887780000|2024-09-09 13:16:20|198775.9|198650.9|198759|198634|198778.7|198653.7|198759|198634|21
1725887790000|2024-09-09 13:16:30|198758.1|198633.1|198747.4|198622.4|198758.1|198633.1|198746.5|198621.5|19
1725887800000|2024-09-09 13:16:40|198748.1|198623.1|198796.5|198671.5|198796.5|198671.5|198748.1|198623.1|7
1725887810000|2024-09-09 13:16:50|198798|198673|198796|198671|198802.8|198677.8|198785.3|198660.3|4
1725887820000|2024-09-09 13:17:00|198795.5|198670.5|198785.5|198660.5|198796.1|198671.1|198785.5|198660.5|6
1725887830000|2024-09-09 13:17:10|198782.3|198657.3|198784.4|198659.4|198784.4|198659.4|198773.2|198648.2|27
1725887840000|2024-09-09 13:17:20|198783.2|198658.2|198781.9|198656.9|198784.2|198659.2|198778.5|198653.5|9
1725887850000|2024-09-09 13:17:30|198780.4|198655.4|198782.2|198657.2|198782.8|198657.8|198778.8|198653.8|6
1725887860000|2024-09-09 13:17:40|198780.7|198655.7|198783.5|198658.5|198783.5|198658.5|198779.7|198654.7|5
1725887870000|2024-09-09 13:17:50|198782.9|198657.9|198763.4|198638.4|198783.7|198658.7|198763.4|198638.4|9
1725887880000|2024-09-09 13:18:00|198761.7|198636.7|198723.7|198598.7|198761.7|198636.7|198723.7|198598.7|14
1725887890000|2024-09-09 13:18:10|198723|198598|198706.6|198581.6|198723|198598|198704.7|198579.7|4
1725887900000|2024-09-09 13:18:20|198707.5|198582.5|198717.5|198592.5|198718.3|198593.3|198707.5|198582.5|25
1725887910000|2024-09-09 13:18:30|198717.3|198592.3|198715.4|198590.4|198717.3|198592.3|198713.2|198588.2|15
1725887920000|2024-09-09 13:18:40|198714.8|198589.8|198710.8|198585.8|198715.2|198590.2|198710.8|198585.8|5
1725887930000|2024-09-09 13:18:50|198706.4|198581.4|198628.5|198503.5|198706.4|198581.4|198628.5|198503.5|25
1725887940000|2024-09-09 13:19:00|198629.2|198504.2|198636.4|198511.4|198638.2|198513.2|198595.7|198470.7|18
1725887950000|2024-09-09 13:19:10|198638.5|198513.5|198682.2|198557.2|198693|198568|198636.1|198511.1|17
1725887960000|2024-09-09 13:19:20|198683.1|198558.1|198722|198597|198726.9|198601.9|198679.6|198554.6|14
1725887970000|2024-09-09 13:19:30|198717.9|198592.9|198723.2|198598.2|198723.6|198598.6|198717.9|198592.9|8
1725887980000|2024-09-09 13:19:40|198721.7|198596.7|198722.5|198597.5|198725.3|198629.9|198679.9|198568.5|20
1725887990000|2024-09-09 13:19:50|198723.7|198598.7|198747.6|198622.6|198750.3|198625.3|198723.7|198598.7|12
1725888000000|2024-09-09 13:20:00|198745.9|198620.9|198695.8|198570.8|198749.6|198624.6|198651.7|198567.3|16
1725888010000|2024-09-09 13:20:10|198697.1|198572.1|198655|198605|198697.4|198609.5|198652|198571.1|17
1725888020000|2024-09-09 13:20:20|198655.1|198605.1|198651.3|198601.3|198655.1|198605.1|198650.8|198600.8|8
1725888030000|2024-09-09 13:20:30|198650|198600|198659.8|198609.8|198666.5|198616.5|198650|198600|19
1725888040000|2024-09-09 13:20:40|198660|198610|198658|198608|198661.6|198611.6|198656.8|198606.8|10
1725888050000|2024-09-09 13:20:50|198656.6|198606.6|198696|198571|198696|198612.3|198653.9|198564|16
1725888060000|2024-09-09 13:21:00|198697.1|198572.1|198688.8|198563.8|198697.1|198572.1|198688.8|198563.8|5
1725888070000|2024-09-09 13:21:10|198694.9|198569.9|198685.2|198560.2|198695.1|198570.1|198685.2|198560.2|14
1725888080000|2024-09-09 13:21:20|198693.9|198568.9|198685.3|198560.3|198693.9|198568.9|198679.5|198554.5|11
1725888090000|2024-09-09 13:21:30|198679.5|198554.5|198684.6|198559.6|198684.6|198559.6|198675.3|198550.3|17
1725888100000|2024-09-09 13:21:40|198679.6|198554.6|198709.2|198584.2|198709.7|198584.7|198677.7|198552.7|11
1725888110000|2024-09-09 13:21:50|198708|198583|198705.8|198580.8|198708|198583|198705.8|198580.8|3
1725888120000|2024-09-09 13:22:00|198708.7|198583.7|198713.7|198588.7|198716|198591|198706.1|198581.1|15
1725888130000|2024-09-09 13:22:10|198713.5|198588.5|198673.6|198548.6|198713.5|198588.5|198673.6|198548.6|17
1725888140000|2024-09-09 13:22:20|198675.4|198550.4|198667.3|198542.3|198675.4|198550.4|198667.2|198542.2|12
1725888150000|2024-09-09 13:22:30|198668.3|198543.3|198652.1|198602.1|198677.1|198602.1|198648.7|198542.9|15
1725888160000|2024-09-09 13:22:40|198650.8|198600.8|198699.1|198574.1|198699.6|198612.9|198650.8|198574.1|17
1725888170000|2024-09-09 13:22:50|198692.6|198567.6|198455.8|198405.8|198692.6|198567.6|198455.8|198405.8|35
1725888180000|2024-09-09 13:23:00|198447.4|198397.4|198517.3|198392.3|198530.9|198405.9|198447.4|198352.7|25
1725888190000|2024-09-09 13:23:10|198516.3|198391.3|198516.4|198391.4|198519.1|198394.1|198514|198389|16
1725888200000|2024-09-09 13:23:20|198517.5|198392.5|198546.2|198496.2|198551.6|198501.6|198516.4|198391.4|11
1725888210000|2024-09-09 13:23:30|198545.9|198495.9|198545.9|198495.9|198545.9|198495.9|198545.9|198495.9|1
1725888220000|2024-09-09 13:23:40|198548.1|198498.1|198521.5|198471.5|198553.4|198503.4|198521.3|198471.3|17
1725888230000|2024-09-09 13:23:50|198519.9|198469.9|198574.9|198449.9|198575|198480.7|198490.3|198440.3|25
1725888240000|2024-09-09 13:24:00|198574.1|198449.1|198568.1|198443.1|198574.2|198449.2|198566.4|198441.4|4
1725888250000|2024-09-09 13:24:10|198563.7|198438.7|198554.9|198429.9|198567.3|198442.3|198552.1|198427.1|18
1725888260000|2024-09-09 13:24:20|198553.6|198428.6|198548.5|198423.5|198555.4|198430.4|198547.8|198422.8|17
1725888270000|2024-09-09 13:24:30|198550.1|198425.1|198556.6|198506.6|198567.8|198517.8|198548.9|198423.9|25
1725888280000|2024-09-09 13:24:40|198557.4|198507.4|198548.8|198498.8|198557.4|198507.4|198547.7|198497.7|17
1725888290000|2024-09-09 13:24:50|198550.3|198500.3|198595.1|198545.1|198595.1|198545.1|198548.8|198498.8|24
1725888300000|2024-09-09 13:25:00|198598|198548|198595.8|198545.8|198605.6|198555.6|198594.9|198544.9|12
1725888310000|2024-09-09 13:25:10|198594.9|198544.9|198595.3|198545.3|198597.2|198547.2|198594.9|198544.9|9
1725888320000|2024-09-09 13:25:20|198593.4|198543.4|198594|198544|198598|198548|198587.5|198537.5|16
1725888330000|2024-09-09 13:25:30|198594.6|198544.6|198588.3|198538.3|198595.9|198545.9|198585.7|198535.7|16
1725888340000|2024-09-09 13:25:40|198588.8|198538.8|198596.3|198546.3|198597.5|198547.5|198587.3|198537.3|16
1725888350000|2024-09-09 13:25:50|198597.7|198547.7|198596.2|198546.2|198603.3|198553.3|198595.9|198545.9|16
1725888360000|2024-09-09 13:26:00|198596.3|198546.3|198582.2|198532.2|198603.7|198553.7|198582.2|198532.2|20
1725888370000|2024-09-09 13:26:10|198546.8|198496.8|198548.5|198498.5|198549.8|198499.8|198537.6|198487.6|15
1725888380000|2024-09-09 13:26:20|198547.2|198497.2|198561.7|198511.7|198561.7|198511.7|198547.2|198497.2|17
1725888390000|2024-09-09 13:26:30|198560.3|198510.3|198561.2|198511.2|198561.2|198511.2|198550.3|198500.3|28
1725888400000|2024-09-09 13:26:40|198559.8|198509.8|198560.6|198510.6|198560.9|198510.9|198557.4|198507.4|16
1725888410000|2024-09-09 13:26:50|198561.5|198511.5|198559.8|198509.8|198561.5|198511.5|198557.9|198507.9|18
1725888420000|2024-09-09 13:27:00|198555.6|198505.6|198562.2|198512.2|198596.2|198546.2|198552.2|198502.2|27
1725888430000|2024-09-09 13:27:10|198562|198512|198564.2|198514.2|198566.4|198516.4|198559.9|198509.9|25
1725888440000|2024-09-09 13:27:20|198563.1|198513.1|198563.9|198513.9|198564.8|198514.8|198561.6|198511.6|16
1725888450000|2024-09-09 13:27:30|198563|198513|198587.6|198537.6|198592.8|198542.8|198563|198513|22
1725888460000|2024-09-09 13:27:40|198583.3|198533.3|198587.5|198537.5|198611.9|198561.9|198578.7|198528.7|31
1725888470000|2024-09-09 13:27:50|198583.2|198533.2|198594.6|198544.6|198599.2|198549.2|198581.9|198531.9|22
1725888480000|2024-09-09 13:28:00|198596.2|198546.2|198597.3|198547.3|198610.2|198560.2|198584.7|198534.7|24
1725888490000|2024-09-09 13:28:10|198594.2|198544.2|198635.1|198510.1|198635.4|198549.1|198593|198508.4|11
1725888510000|2024-09-09 13:28:30|198637.5|198512.5|198593|198468|198642.5|198517.5|198589.7|198464.7|14
1725888520000|2024-09-09 13:28:40|198591.8|198466.8|198594.2|198469.2|198595.3|198470.3|198591.3|198466.3|6
1725888530000|2024-09-09 13:28:50|198595.2|198470.2|198595.7|198470.7|198595.7|198470.7|198594.1|198469.1|3
1725888540000|2024-09-09 13:29:00|198602.6|198477.6|198556.4|198506.4|198642.3|198549.3|198556.4|198477.6|13
1725888550000|2024-09-09 13:29:10|198557.6|198507.6|198548.8|198498.8|198557.6|198507.6|198514.7|198464.7|30
1725888560000|2024-09-09 13:29:20|198549.4|198499.4|198624.9|198499.9|198624.9|198533.3|198514|198464|24
1725888570000|2024-09-09 13:29:30|198619|198494|198631.4|198506.4|198633|198547.9|198579.7|198486.1|19
1725888580000|2024-09-09 13:29:40|198634.3|198509.3|198618.8|198493.8|198651|198526|198618.8|198493.8|20
1725888590000|2024-09-09 13:29:50|198618.5|198493.5|198630.1|198580.1|198631.7|198581.7|198618.4|198493.5|16
1725888600000|2024-09-09 13:30:00|198631.2|198581.2|198691.8|198641.8|198703.5|198653.5|198631.2|198581.2|29
1725888610000|2024-09-09 13:30:10|198690.2|198640.2|198680.4|198630.4|198713.7|198663.7|198675.1|198625.1|21
1725888620000|2024-09-09 13:30:20|198679.6|198629.6|198679.6|198629.6|198680.8|198630.8|198660.6|198610.6|22
1725888630000|2024-09-09 13:30:30|198679.8|198629.8|198677.8|198627.8|198691.7|198641.7|198670.4|198620.4|24
1725888640000|2024-09-09 13:30:40|198677.5|198627.5|198649.9|198599.9|198677.5|198627.5|198645.9|198595.9|19
1725888650000|2024-09-09 13:30:50|198652.7|198602.7|198678|198628|198687|198637|198652.7|198602.7|19
1725888660000|2024-09-09 13:31:00|198678.5|198628.5|198656.8|198606.8|198683.9|198633.9|198656.8|198606.8|25
1725888670000|2024-09-09 13:31:10|198659.7|198609.7|198649.2|198524.2|198676.3|198611.1|198636.1|198524.2|19
1725888680000|2024-09-09 13:31:20|198647.2|198522.2|198642.6|198517.6|198647.2|198522.2|198627.3|198502.3|22
1725888690000|2024-09-09 13:31:30|198641|198516|198649.9|198524.9|198650|198525|198625.1|198500.1|21
1725888700000|2024-09-09 13:31:40|198651.8|198526.8|198652.4|198527.4|198689.1|198564.1|198650.2|198525.2|18
1725888710000|2024-09-09 13:31:50|198650.2|198525.2|198707.7|198582.7|198712.1|198629.8|198641.5|198522.6|23
1725888720000|2024-09-09 13:32:00|198710.4|198585.4|198705.5|198580.5|198712|198587|198700|198575|16
1725888730000|2024-09-09 13:32:10|198701.2|198576.2|198692.1|198567.1|198701.2|198576.2|198661.6|198536.6|24
1725888740000|2024-09-09 13:32:20|198690.6|198565.6|198642.3|198517.3|198692.9|198567.9|198639.6|198514.6|18
1725888750000|2024-09-09 13:32:30|198645.5|198520.5|198649|198599|198649.9|198599.9|198626.8|198520.5|23
1725888760000|2024-09-09 13:32:40|198645.3|198595.3|198636.1|198586.1|198652.4|198602.4|198629.8|198579.8|23
1725888770000|2024-09-09 13:32:50|198624.7|198574.7|198612.1|198562.1|198630.3|198580.3|198609.5|198559.5|24
1725888780000|2024-09-09 13:33:00|198612|198562|198575.2|198525.2|198620.5|198570.5|198575.2|198525.2|33
1725888790000|2024-09-09 13:33:10|198568.5|198518.5|198574.2|198524.2|198577.3|198527.3|198564.4|198514.4|24
1725888800000|2024-09-09 13:33:20|198573.7|198523.7|198571.2|198521.2|198576.5|198526.5|198562.8|198512.8|23
1725888810000|2024-09-09 13:33:30|198571.7|198521.7|198570.9|198520.9|198579.8|198529.8|198567|198517|25
1725888820000|2024-09-09 13:33:40|198572.2|198522.2|198575.4|198525.4|198577.6|198527.6|198572.2|198522.2|17
1725888830000|2024-09-09 13:33:50|198574.5|198524.5|198577.5|198527.5|198590|198540|198573.6|198523.6|24
1725888840000|2024-09-09 13:34:00|198579.6|198529.6|198574.4|198524.4|198580.5|198530.5|198558.2|198508.2|26
1725888850000|2024-09-09 13:34:10|198574.2|198524.2|198567.5|198517.5|198574.2|198524.2|198565.7|198515.7|16
1725888860000|2024-09-09 13:34:20|198565.9|198515.9|198499.4|198449.4|198567|198517|198499.4|198449.4|20
1725888870000|2024-09-09 13:34:30|198497.4|198447.4|198505.4|198455.4|198508|198458|198496.1|198446.1|17
1725888880000|2024-09-09 13:34:40|198507.5|198457.5|198558.7|198433.7|198564.6|198472.9|198506.6|198433|26
1725888890000|2024-09-09 13:34:50|198558|198433|198539.3|198414.3|198560.8|198435.8|198532.8|198407.8|13
1725888900000|2024-09-09 13:35:00|198535.8|198410.8|198528|198403|198535.8|198410.8|198528|198403|6
1725888910000|2024-09-09 13:35:10|198527.1|198402.1|198487.1|198362.1|198527.1|198402.1|198479.2|198354.2|14
1725888920000|2024-09-09 13:35:20|198487|198362|198407.3|198282.3|198487|198362|198407.3|198282.3|23
1725888930000|2024-09-09 13:35:30|198409.1|198284.1|198381.3|198331.3|198418.6|198331.3|198356.5|198260.9|31
1725888940000|2024-09-09 13:35:40|198383.3|198333.3|198400.9|198350.9|198407.1|198357.1|198376.5|198326.5|26
1725888950000|2024-09-09 13:35:50|198401.1|198351.1|198400.4|198350.4|198404.7|198354.7|198392.6|198342.6|26
1725888960000|2024-09-09 13:36:00|198399.8|198349.8|198397.6|198347.6|198400.9|198350.9|198389.6|198339.6|22
1725888970000|2024-09-09 13:36:10|198396.6|198346.6|198398.4|198348.4|198400.9|198350.9|198395.1|198345.1|20
1725888980000|2024-09-09 13:36:20|198399|198349|198475.8|198425.8|198475.8|198425.8|198397.3|198347.3|16
1725888990000|2024-09-09 13:36:30|198459.8|198409.8|198459|198409|198516.2|198466.2|198451|198401|32
1725889000000|2024-09-09 13:36:40|198500.1|198375.1|198498.9|198373.9|198503.2|198378.2|198495.4|198370.4|19
1725889010000|2024-09-09 13:36:50|198497.8|198372.8|198503.5|198378.5|198528.1|198403.1|198497.8|198372.8|26
1725889020000|2024-09-09 13:37:00|198504.2|198379.2|198500.9|198375.9|198513.9|198388.9|198495.5|198370.5|32
1725889030000|2024-09-09 13:37:10|198499.7|198374.7|198518.1|198393.1|198518.5|198393.5|198494.8|198369.8|27
1725889040000|2024-09-09 13:37:20|198517.4|198392.4|198504.1|198379.1|198519|198394|198499.3|198374.3|26
1725889050000|2024-09-09 13:37:30|198503.3|198378.3|198537.6|198412.6|198539.3|198414.3|198498.3|198373.3|30
1725889060000|2024-09-09 13:37:40|198539.6|198414.6|198555.9|198430.9|198557.8|198432.8|198539.1|198414.1|23
1725889070000|2024-09-09 13:37:50|198557.6|198432.6|198614|198489|198621.6|198496.6|198555.1|198430.1|25
1725889080000|2024-09-09 13:38:00|198616.1|198491.1|198611.6|198486.6|198621.4|198496.4|198611.6|198486.6|17
1725889090000|2024-09-09 13:38:10|198611.1|198486.1|198615.9|198490.9|198615.9|198490.9|198608.7|198483.7|16
1725889100000|2024-09-09 13:38:20|198610.6|198485.6|198574.7|198449.7|198610.6|198485.6|198557.5|198432.5|18
1725889110000|2024-09-09 13:38:30|198577.6|198452.6|198563.2|198438.2|198589.3|198464.3|198560.2|198435.2|24
1725889120000|2024-09-09 13:38:40|198564.9|198439.9|198570.5|198445.5|198575|198450|198563.7|198438.7|24
1725889130000|2024-09-09 13:38:50|198573.2|198448.2|198565.5|198440.5|198574.4|198449.4|198565.2|198440.2|21
1725889140000|2024-09-09 13:39:00|198564.2|198439.2|198565|198440|198568.9|198443.9|198559.1|198434.1|24
1725889150000|2024-09-09 13:39:10|198563.8|198438.8|198528.1|198403.1|198572.8|198447.8|198528.1|198403.1|25
1725889160000|2024-09-09 13:39:20|198513|198388|198504.1|198379.1|198514.7|198389.7|198498|198373|25
1725889170000|2024-09-09 13:39:30|198509|198384|198506.9|198381.9|198513.9|198388.9|198503.4|198378.4|28
1725889180000|2024-09-09 13:39:40|198507.4|198382.4|198490.9|198365.9|198508.5|198383.5|198489.7|198364.7|20
1725889190000|2024-09-09 13:39:50|198490.7|198365.7|198539.7|198414.7|198542.2|198417.2|198484.6|198359.6|24
1725889200000|2024-09-09 13:40:00|198539.6|198414.6|198456|198406|198539.6|198432.3|198444.6|198394.6|29
1725889210000|2024-09-09 13:40:10|198471.5|198421.5|198481.3|198431.3|198484.2|198434.2|198461.2|198411.2|32
1725889220000|2024-09-09 13:40:20|198488.5|198438.5|198480.1|198430.1|198489.1|198439.1|198480.1|198430.1|29
1725889230000|2024-09-09 13:40:30|198478.7|198428.7|198521.9|198396.9|198523.6|198434.8|198478.7|198394.9|21
1725889240000|2024-09-09 13:40:40|198522.2|198397.2|198517.4|198392.4|198525|198400|198517.4|198392.4|12
1725889250000|2024-09-09 13:40:50|198519.8|198394.8|198597.1|198472.1|198605.6|198480.6|198519.8|198394.8|24
1725889260000|2024-09-09 13:41:00|198585.3|198460.3|198608.4|198483.4|198614.1|198489.1|198585.3|198460.3|30
1725889270000|2024-09-09 13:41:10|198609.6|198484.6|198649.4|198524.4|198656.9|198531.9|198609.6|198484.6|27
1725889280000|2024-09-09 13:41:20|198649|198524|198657.1|198532.1|198657.1|198532.1|198647.4|198522.4|24
1725889290000|2024-09-09 13:41:30|198658.5|198533.5|198677.2|198552.2|198724.2|198599.2|198658.5|198533.5|33
1725889300000|2024-09-09 13:41:40|198678.7|198553.7|198685.1|198560.1|198689.9|198564.9|198677.9|198552.9|16
1725889310000|2024-09-09 13:41:50|198683.8|198558.8|198699.8|198574.8|198704.1|198579.1|198659.8|198534.8|21
1725889320000|2024-09-09 13:42:00|198698.2|198573.2|198695.2|198570.2|198700.8|198575.8|198692|198567|9
1725889330000|2024-09-09 13:42:10|198704.2|198579.2|198692.2|198567.2|198708.4|198583.4|198685.9|198560.9|31
1725889340000|2024-09-09 13:42:20|198692.4|198567.4|198725.2|198600.2|198725.2|198600.2|198688.7|198563.7|18
1725889350000|2024-09-09 13:42:30|198726.4|198601.4|198669.9|198544.9|198726.4|198601.4|198662.2|198537.2|19
1725889360000|2024-09-09 13:42:40|198670.4|198545.4|198590.4|198465.4|198673.3|198548.3|198590.4|198465.4|19
1725889370000|2024-09-09 13:42:50|198593.6|198468.6|198536.9|198411.9|198593.6|198468.6|198533.5|198408.5|20
1725889380000|2024-09-09 13:43:00|198536.4|198411.4|198530.7|198405.7|198537.2|198412.2|198530.7|198405.7|22
1725889390000|2024-09-09 13:43:10|198530.8|198405.8|198515.1|198390.1|198530.8|198405.8|198509.4|198384.4|22
1725889400000|2024-09-09 13:43:20|198514|198389|198527.2|198402.2|198527.2|198402.2|198511.7|198386.7|7
1725889410000|2024-09-09 13:43:30|198528.5|198403.5|198564.2|198439.2|198564.2|198439.2|198522|198397|25
1725889420000|2024-09-09 13:43:40|198565.1|198440.1|198570.1|198445.1|198571.2|198446.2|198559.2|198434.2|19
1725889430000|2024-09-09 13:43:50|198559.4|198434.4|198563.6|198438.6|198566.1|198441.1|198559.4|198434.4|18
1725889440000|2024-09-09 13:44:00|198567.8|198442.8|198555|198430|198567.9|198442.9|198551.6|198426.6|23
1725889450000|2024-09-09 13:44:10|198556.3|198431.3|198555.8|198430.8|198559.9|198434.9|198553.9|198428.9|15
1725889460000|2024-09-09 13:44:20|198554.2|198429.2|198549.2|198424.2|198564.1|198439.1|198546.4|198421.4|19
1725889470000|2024-09-09 13:44:30|198548.7|198423.7|198504.9|198379.9|198549|198424|198478.6|198353.6|21
1725889480000|2024-09-09 13:44:40|198500.8|198375.8|198505.8|198380.8|198512.4|198387.4|198491.9|198366.9|25
1725889490000|2024-09-09 13:44:50|198507.1|198382.1|198494.4|198369.4|198507.1|198382.1|198491.3|198366.3|21
1725889500000|2024-09-09 13:45:00|198496.3|198371.3|198497.7|198372.7|198497.7|198372.7|198491.1|198366.1|18
1725889510000|2024-09-09 13:45:10|198496.4|198371.4|198519.8|198394.8|198519.8|198394.8|198496.4|198371.4|17
1725889520000|2024-09-09 13:45:20|198521.2|198396.2|198511.1|198386.1|198521.2|198396.2|198508.3|198383.3|16
1725889530000|2024-09-09 13:45:30|198512.3|198387.3|198610.7|198560.7|198619.2|198561.8|198510.2|198385.2|26
1725889540000|2024-09-09 13:45:40|198609.4|198559.4|198608.6|198558.6|198612.8|198562.8|198602.7|198552.7|27
1725889550000|2024-09-09 13:45:50|198609.5|198559.5|198606.6|198556.6|198614.2|198564.2|198600.9|198550.9|29
1725889560000|2024-09-09 13:46:00|198607|198557|198627.4|198502.4|198660.5|198564.2|198607|198499.7|20
1725889570000|2024-09-09 13:46:10|198626.2|198501.2|198582.8|198457.8|198645|198520|198578.1|198453.1|21
1725889580000|2024-09-09 13:46:20|198583.3|198458.3|198582.9|198457.9|198589.2|198464.2|198581.8|198456.8|16
1725889590000|2024-09-09 13:46:30|198582.7|198457.7|198584|198459|198593.4|198468.4|198582.7|198457.7|24
1725889600000|2024-09-09 13:46:40|198584.4|198459.4|198566.5|198441.5|198594.5|198469.5|198565.5|198440.5|27
1725889610000|2024-09-09 13:46:50|198562.3|198437.3|198585.2|198460.2|198585.2|198460.2|198553.7|198428.7|14
1725889620000|2024-09-09 13:47:00|198583.8|198458.8|198591.2|198466.2|198601.1|198476.1|198580.5|198455.5|24
1725889630000|2024-09-09 13:47:10|198590.2|198465.2|198620.8|198495.8|198629.2|198504.2|198590.2|198465.2|26
1725889640000|2024-09-09 13:47:20|198617.9|198492.9|198624.4|198499.4|198625.9|198500.9|198600.9|198475.9|23
1725889650000|2024-09-09 13:47:30|198625.1|198500.1|198633.1|198508.1|198637.6|198512.6|198623.4|198498.4|19
1725889660000|2024-09-09 13:47:40|198635.3|198510.3|198648.1|198523.1|198654.9|198529.9|198635.3|198510.3|18
1725889670000|2024-09-09 13:47:50|198645.8|198520.8|198634.2|198509.2|198645.8|198520.8|198633.3|198508.3|18
1725889680000|2024-09-09 13:48:00|198633.4|198508.4|198622.5|198497.5|198633.4|198508.4|198592.2|198467.2|17
1725889690000|2024-09-09 13:48:10|198621.6|198496.6|198622.6|198497.6|198624|198499|198620.2|198495.2|11
1725889700000|2024-09-09 13:48:20|198621.2|198496.2|198620.5|198495.5|198622.1|198497.1|198619.2|198494.2|12
1725889710000|2024-09-09 13:48:30|198619.5|198494.5|198622.3|198497.3|198624.2|198499.2|198619|198494|19
1725889720000|2024-09-09 13:48:40|198623.4|198498.4|198623.7|198498.7|198625.6|198500.6|198615|198490|16
1725889730000|2024-09-09 13:48:50|198622.6|198497.6|198640.7|198515.7|198640.7|198515.7|198620.2|198495.2|20
1725889740000|2024-09-09 13:49:00|198640.5|198515.5|198594.5|198544.5|198687.7|198562.7|198592.8|198513.5|26
1725889750000|2024-09-09 13:49:10|198595.4|198545.4|198592.4|198542.4|198595.6|198545.6|198590.5|198540.5|20
1725889760000|2024-09-09 13:49:20|198588.7|198538.7|198588.2|198538.2|198592.2|198542.2|198585.5|198535.5|19
1725889770000|2024-09-09 13:49:30|198589|198539|198586.2|198536.2|198592.5|198542.5|198585.3|198535.3|22
1725889780000|2024-09-09 13:49:40|198587.3|198537.3|198590.8|198540.8|198592.5|198542.5|198585.1|198535.1|28
1725889790000|2024-09-09 13:49:50|198592.3|198542.3|198595.8|198545.8|198596.8|198546.8|198591.7|198541.7|22
1725889800000|2024-09-09 13:50:00|198592.5|198542.5|198607.8|198557.8|198641.6|198591.6|198592.5|198542.5|27
1725889810000|2024-09-09 13:50:10|198606.8|198556.8|198590.1|198540.1|198606.8|198556.8|198579.1|198529.1|22
1725889820000|2024-09-09 13:50:20|198590.7|198540.7|198580|198530|198590.7|198540.7|198578.8|198528.8|17
1725889830000|2024-09-09 13:50:30|198578|198528|198577.2|198527.2|198582.6|198532.6|198574.4|198524.4|16
1725889840000|2024-09-09 13:50:40|198578.2|198528.2|198578.4|198528.4|198586|198536|198563.1|198513.1|22
1725889850000|2024-09-09 13:50:50|198578.2|198528.2|198578.8|198528.8|198586|198536|198564.2|198514.2|18
1725889860000|2024-09-09 13:51:00|198578.4|198528.4|198584.6|198534.6|198584.8|198534.8|198566.4|198516.4|23
1725889870000|2024-09-09 13:51:10|198583.5|198533.5|198582.1|198532.1|198583.5|198533.5|198566.7|198516.7|20
1725889880000|2024-09-09 13:51:20|198579.8|198529.8|198583.4|198533.4|198583.9|198533.9|198567.9|198517.9|19
1725889890000|2024-09-09 13:51:30|198582.3|198532.3|198540.1|198415.1|198582.9|198532.9|198490.7|198415.1|34
1725889900000|2024-09-09 13:51:40|198525.3|198400.3|198542.4|198417.4|198542.4|198417.4|198524|198399|17
1725889910000|2024-09-09 13:51:50|198543.7|198418.7|198535.5|198410.5|198546.4|198421.4|198535.3|198410.3|11
1725889920000|2024-09-09 13:52:00|198535.1|198410.1|198504.5|198379.5|198537.1|198412.1|198504.5|198379.5|16
1725889930000|2024-09-09 13:52:10|198503.3|198378.3|198481|198356|198504.5|198379.5|198481|198356|23
1725889940000|2024-09-09 13:52:20|198482.6|198357.6|198472.4|198347.4|198482.6|198357.6|198471.3|198346.3|16
1725889950000|2024-09-09 13:52:30|198473.4|198348.4|198486.7|198361.7|198486.7|198361.7|198461|198336|25
1725889960000|2024-09-09 13:52:40|198487.6|198362.6|198502.8|198377.8|198504.9|198379.9|198486.7|198361.7|26
1725889970000|2024-09-09 13:52:50|198501.3|198376.3|198487.6|198362.6|198503.7|198378.7|198487|198362|24
1725889980000|2024-09-09 13:53:00|198488.5|198363.5|198478.9|198353.9|198491.3|198366.3|198478.9|198353.9|21
1725889990000|2024-09-09 13:53:10|198470|198345|198357.3|198307.3|198470.1|198346.9|198357.3|198307.3|34
1725890000000|2024-09-09 13:53:20|198358.5|198308.5|198376.1|198326.1|198386.2|198336.2|198357.5|198307.5|27
1725890010000|2024-09-09 13:53:30|198377.2|198327.2|198376.7|198326.7|198378.7|198328.7|198374.1|198324.1|23
1725890020000|2024-09-09 13:53:40|198375.7|198325.7|198435.4|198310.4|198435.4|198345.4|198375.6|198305.5|25
1725890030000|2024-09-09 13:53:50|198435.1|198310.1|198367|198317|198439.2|198322.2|198364.5|198273.1|24
1725890040000|2024-09-09 13:54:00|198360.8|198310.8|198384.6|198334.6|198387|198337|198359.9|198309.9|20
1725890050000|2024-09-09 13:54:10|198384.3|198334.3|198380.5|198330.5|198390.9|198340.9|198380.1|198330.1|22
1725890060000|2024-09-09 13:54:20|198380.6|198330.6|198375.8|198325.8|198380.6|198330.6|198352.9|198302.9|26
1725890070000|2024-09-09 13:54:30|198374.7|198324.7|198378.4|198328.4|198378.8|198328.8|198373.3|198323.3|23
1725890080000|2024-09-09 13:54:40|198377.4|198327.4|198414.4|198364.4|198414.4|198364.4|198377.4|198327.4|20
1725890090000|2024-09-09 13:54:50|198413.4|198363.4|198372.3|198322.3|198413.4|198363.4|198371.1|198321.1|29
1725890100000|2024-09-09 13:55:00|198372.8|198322.8|198377.2|198327.2|198379|198329|198357.7|198307.7|23
1725890110000|2024-09-09 13:55:10|198367.7|198317.7|198365.6|198315.6|198369.7|198319.7|198361.8|198311.8|22
1725890120000|2024-09-09 13:55:20|198368.4|198318.4|198373.3|198323.3|198374.1|198324.1|198363.1|198313.1|18
1725890130000|2024-09-09 13:55:30|198370.1|198320.1|198378.9|198328.9|198380.5|198330.5|198370.1|198320.1|7
1725890140000|2024-09-09 13:55:40|198378.2|198328.2|198374.2|198324.2|198378.2|198328.2|198372.7|198322.7|4
1725890150000|2024-09-09 13:55:50|198373|198323|198356|198306|198373.9|198323.9|198356|198306|11
1725890160000|2024-09-09 13:56:00|198360|198310|198344.3|198294.3|198365.1|198315.1|198341.6|198291.6|27
1725890170000|2024-09-09 13:56:10|198357.7|198307.7|198361.1|198311.1|198363.3|198313.3|198356.7|198306.7|13
1725890180000|2024-09-09 13:56:20|198361.9|198311.9|198361.8|198311.8|198363.7|198313.7|198360.9|198310.9|13
1725890190000|2024-09-09 13:56:30|198362.7|198312.7|198364.1|198314.1|198365.4|198315.4|198355.4|198305.4|18
1725890200000|2024-09-09 13:56:40|198362.7|198312.7|198365.8|198315.8|198367.4|198317.4|198358|198308|21
1725890210000|2024-09-09 13:56:50|198365.9|198315.9|198371.9|198321.9|198380.8|198330.8|198364.1|198314.1|16
1725890220000|2024-09-09 13:57:00|198366.6|198316.6|198369.1|198319.1|198371.7|198321.7|198361.9|198311.9|15
1725890230000|2024-09-09 13:57:10|198369|198319|198372.6|198322.6|198374.2|198324.2|198369|198319|11
1725890240000|2024-09-09 13:57:20|198372.2|198322.2|198364.5|198314.5|198373.4|198323.4|198361.6|198311.6|22
1725890250000|2024-09-09 13:57:30|198366.1|198316.1|198416|198366|198423.4|198373.4|198366.1|198316.1|37
1725890260000|2024-09-09 13:57:40|198414.9|198364.9|198418.5|198368.5|198419.7|198369.7|198410.4|198360.4|32
1725890270000|2024-09-09 13:57:50|198417.5|198367.5|198440.5|198390.5|198440.5|198390.5|198410.1|198360.1|33
1725890280000|2024-09-09 13:58:00|198431.8|198381.8|198431|198381|198432.2|198382.2|198415.2|198365.2|36
1725890290000|2024-09-09 13:58:10|198429.3|198379.3|198448.9|198398.9|198453.7|198403.7|198424.2|198374.2|40
1725890300000|2024-09-09 13:58:20|198452.1|198402.1|198450.1|198400.1|198457|198407|198441|198391|34
1725890310000|2024-09-09 13:58:30|198450.8|198400.8|198404.4|198354.4|198458.1|198408.1|198393.8|198343.8|34
1725890320000|2024-09-09 13:58:40|198397.8|198347.8|198385.8|198335.8|198399.5|198349.5|198382|198332|23
1725890330000|2024-09-09 13:58:50|198373.3|198323.3|198381.7|198331.7|198383.1|198333.1|198372.5|198322.5|31
1725890340000|2024-09-09 13:59:00|198382.9|198332.9|198402.5|198352.5|198406|198356|198377.4|198327.4|30
1725890350000|2024-09-09 13:59:10|198401.7|198351.7|198396.9|198346.9|198404.3|198354.3|198393.6|198343.6|21
1725890360000|2024-09-09 13:59:20|198398|198348|198397.9|198347.9|198400.5|198350.5|198394.9|198344.9|23
1725890370000|2024-09-09 13:59:30|198398.8|198348.8|198388.7|198338.7|198399.1|198349.1|198385.9|198335.9|18
1725890380000|2024-09-09 13:59:40|198390.5|198340.5|198388.9|198338.9|198390.5|198340.5|198383.3|198333.3|16
1725890390000|2024-09-09 13:59:50|198387.6|198337.6|198452|198327|198452|198337.6|198387.6|198296.5|17
1725890400000|2024-09-09 14:00:00|198447.9|198322.9|198453.5|198328.5|198464.2|198339.2|198447.9|198322.9|11
1725890410000|2024-09-09 14:00:10|198459.1|198334.1|198482.4|198357.4|198484.5|198359.5|198457.2|198332.2|18
1725890420000|2024-09-09 14:00:20|198481.5|198356.5|198490.6|198440.6|198525.4|198440.6|198481.5|198356.5|21
1725890430000|2024-09-09 14:00:30|198489.7|198439.7|198494.1|198369.1|198527.1|198439.7|198484.1|198361.2|22
1725890440000|2024-09-09 14:00:40|198496.5|198371.5|198488.7|198363.7|198496.5|198371.5|198488.7|198363.7|5
1725890450000|2024-09-09 14:00:50|198490.2|198365.2|198326.1|198201.1|198490.2|198365.2|198324|198199|22
1725890460000|2024-09-09 14:01:00|198324.5|198199.5|198270.7|198145.7|198324.5|198199.5|198256.1|198131.1|18
1725890470000|2024-09-09 14:01:10|198271.3|198146.3|198277.9|198152.9|198319.1|198194.1|198257.4|198132.4|19
1725890480000|2024-09-09 14:01:20|198278.9|198153.9|198226.1|198101.1|198278.9|198153.9|198219.1|198094.1|13
1725890490000|2024-09-09 14:01:30|198227.1|198102.1|198229.2|198104.2|198229.2|198104.2|198227.1|198102.1|2
1725890500000|2024-09-09 14:01:40|198229.3|198104.3|198225.9|198100.9|198236.8|198111.8|198223.8|198098.8|12
1725890510000|2024-09-09 14:01:50|198225.3|198100.3|198383.1|198258.1|198383.1|198258.1|198189.1|198100.3|22
1725890520000|2024-09-09 14:02:00|198382.4|198257.4|198386.4|198261.4|198387.2|198262.2|198381.4|198256.4|28
1725890530000|2024-09-09 14:02:10|198383.5|198258.5|198388.6|198263.6|198392.3|198267.3|198383.5|198258.5|20
1725890540000|2024-09-09 14:02:20|198386.8|198261.8|198368|198243|198389.3|198264.3|198361|198236|23
1725890550000|2024-09-09 14:02:30|198369|198244|198299.2|198249.2|198369|198274.2|198293.8|198233.4|24
1725890560000|2024-09-09 14:02:40|198300.3|198250.3|198328.4|198203.4|198332.2|198250.3|198298.6|198202.3|18
1725890570000|2024-09-09 14:02:50|198329.7|198204.7|198340.2|198215.2|198343.4|198218.4|198316.9|198191.9|19
1725890580000|2024-09-09 14:03:00|198341.3|198216.3|198294.5|198244.5|198341.6|198246.3|198294.5|198200.7|27
1725890590000|2024-09-09 14:03:10|198293.7|198243.7|198294.5|198244.5|198295.8|198245.8|198293.3|198243.3|13
1725890600000|2024-09-09 14:03:20|198295.5|198245.5|198304.4|198254.4|198304.5|198254.5|198294.9|198244.9|9
1725890610000|2024-09-09 14:03:30|198305.5|198255.5|198363.7|198238.7|198367.8|198269.1|198305.2|198231.3|27
1725890620000|2024-09-09 14:03:40|198362.5|198237.5|198334.3|198209.3|198362.8|198237.8|198334.3|198209.3|19
1725890630000|2024-09-09 14:03:50|198338.8|198213.8|198324.7|198199.7|198342|198217|198322.3|198197.3|16
1725890640000|2024-09-09 14:04:00|198328.2|198203.2|198330.1|198205.1|198330.9|198205.9|198326.5|198201.5|17
1725890650000|2024-09-09 14:04:10|198331.4|198206.4|198325.6|198200.6|198331.4|198206.4|198325.6|198200.6|6
1725890660000|2024-09-09 14:04:20|198326.6|198201.6|198298|198173|198327.7|198202.7|198294.7|198169.7|10
1725890670000|2024-09-09 14:04:30|198298.1|198173.1|198297.1|198172.1|198298.1|198173.1|198297.1|198172.1|2
1725890680000|2024-09-09 14:04:40|198293.6|198168.6|198324.2|198199.2|198327|198202|198283|198158|25
1725890690000|2024-09-09 14:04:50|198387.1|198262.1|198385.2|198260.2|198387.1|198262.1|198381.4|198256.4|8
1725890700000|2024-09-09 14:05:00|198361.7|198236.7|198365.3|198240.3|198366.7|198241.7|198361.1|198236.1|21
1725890710000|2024-09-09 14:05:10|198366.2|198241.2|198401.5|198276.5|198407.9|198282.9|198365.9|198240.9|21
1725890720000|2024-09-09 14:05:20|198401.7|198276.7|198404.5|198279.5|198409.6|198284.6|198400.3|198275.3|25
1725890730000|2024-09-09 14:05:30|198403.5|198278.5|198365.3|198240.3|198404.5|198279.5|198359.9|198234.9|24
1725890740000|2024-09-09 14:05:40|198364|198239|198367.8|198242.8|198375.3|198250.3|198362.7|198237.7|22
1725890750000|2024-09-09 14:05:50|198367.6|198242.6|198422.7|198297.7|198424.7|198299.7|198364|198239|21
1725890760000|2024-09-09 14:06:00|198423.7|198298.7|198414|198289|198429.5|198304.5|198414|198289|27
1725890770000|2024-09-09 14:06:10|198412.7|198287.7|198350.7|198225.7|198412.7|198287.7|198347.4|198222.4|25
1725890780000|2024-09-09 14:06:20|198351.2|198226.2|198327.3|198202.3|198351.2|198226.2|198327.3|198202.3|35
1725890790000|2024-09-09 14:06:30|198327.1|198202.1|198327.9|198202.9|198330.1|198205.1|198319.2|198194.2|15
1725890800000|2024-09-09 14:06:40|198329.5|198204.5|198332.8|198207.8|198338.2|198213.2|198329.5|198204.5|10
1725890810000|2024-09-09 14:06:50|198329.6|198204.6|198371.6|198246.6|198376.2|198251.2|198327.9|198202.9|12
1725890820000|2024-09-09 14:07:00|198372.3|198247.3|198422.5|198297.5|198422.5|198297.5|198363.9|198238.9|14
1725890830000|2024-09-09 14:07:10|198419|198294|198416.5|198291.5|198422.9|198297.9|198415.6|198290.6|20
1725890840000|2024-09-09 14:07:20|198418.8|198293.8|198438.9|198313.9|198444.2|198319.2|198418.3|198293.3|15
1725890850000|2024-09-09 14:07:30|198433.1|198308.1|198438.6|198313.6|198441.5|198316.5|198429.8|198304.8|22
1725890860000|2024-09-09 14:07:40|198441.1|198316.1|198404.4|198354.4|198441.1|198354.4|198400.2|198316.1|5
1725890870000|2024-09-09 14:07:50|198403.4|198353.4|198404.2|198354.2|198407.9|198357.9|198397.5|198347.5|16
1725890880000|2024-09-09 14:08:00|198405.1|198355.1|198397.4|198347.4|198405.8|198355.8|198397.4|198347.4|20
1725890890000|2024-09-09 14:08:10|198399|198349|198351.6|198226.6|198399|198349|198340.7|198215.7|26
1725890900000|2024-09-09 14:08:20|198352.6|198227.6|198344.2|198219.2|198352.9|198227.9|198344|198219|22
1725890910000|2024-09-09 14:08:30|198344.3|198219.3|198323.4|198198.4|198347.3|198222.3|198303.2|198178.2|23
1725890920000|2024-09-09 14:08:40|198321.7|198196.7|198319.8|198194.8|198323.7|198198.7|198318.6|198193.6|14
1725890930000|2024-09-09 14:08:50|198320.9|198195.9|198323.7|198198.7|198328|198203|198320.9|198195.9|26
1725890940000|2024-09-09 14:09:00|198324.6|198199.6|198265.8|198140.8|198326|198201|198263.9|198138.9|18
1725890950000|2024-09-09 14:09:10|198264.4|198139.4|198249.3|198124.3|198269.7|198144.7|198244.8|198119.8|22
1725890960000|2024-09-09 14:09:20|198245.4|198120.4|198248.9|198123.9|198260|198135|198216.1|198091.1|25
1725890970000|2024-09-09 14:09:30|198247.9|198122.9|198243.6|198118.6|198250.6|198125.6|198243.6|198118.6|8
1725890980000|2024-09-09 14:09:40|198242.1|198117.1|198241.7|198116.7|198242.1|198117.1|198241.7|198116.7|2
1725890990000|2024-09-09 14:09:50|198242.1|198117.1|198245.7|198120.7|198245.7|198120.7|198240.3|198115.3|9
1725891000000|2024-09-09 14:10:00|198245.3|198120.3|198244.4|198119.4|198245.3|198120.3|198243.4|198118.4|3
1725891010000|2024-09-09 14:10:10|198244.2|198119.2|198211.3|198086.3|198244.2|198119.2|198206.7|198081.7|25
1725891020000|2024-09-09 14:10:20|198211|198086|198207.9|198082.9|198212|198087|198207.9|198082.9|7
1725891030000|2024-09-09 14:10:30|198206.1|198081.1|198202.6|198077.6|198206.1|198081.1|198196.3|198071.3|15
1725891040000|2024-09-09 14:10:40|198202.1|198077.1|198196.9|198071.9|198202.1|198077.1|198196.9|198071.9|8
1725891050000|2024-09-09 14:10:50|198199.6|198074.6|198158.2|198108.2|198202.8|198108.9|198136.2|198071.9|15
1725891060000|2024-09-09 14:11:00|198157.3|198107.3|198201.5|198151.5|198203.1|198153.1|198157.3|198107.3|20
1725891070000|2024-09-09 14:11:10|198200.5|198150.5|198138.8|198088.8|198201.3|198151.3|198127.9|198077.9|21
1725891080000|2024-09-09 14:11:20|198137.9|198087.9|198135.8|198085.8|198140|198090|198131|198081|12
1725891090000|2024-09-09 14:11:30|198136.8|198086.8|198191.3|198066.3|198197.1|198088.4|198135.5|198010.5|22
1725891100000|2024-09-09 14:11:40|198186.3|198061.3|198186.8|198061.8|198189.1|198064.1|198182.3|198057.3|13
1725891110000|2024-09-09 14:11:50|198187.2|198062.2|198189.2|198064.2|198189.2|198064.2|198179.8|198054.8|11
1725891120000|2024-09-09 14:12:00|198186.3|198061.3|198212.4|198087.4|198212.4|198087.4|198186.3|198061.3|14
1725891130000|2024-09-09 14:12:10|198245.8|198120.8|198212.8|198162.8|198250.5|198163.2|198211.2|198120.8|20
1725891140000|2024-09-09 14:12:20|198211.9|198161.9|198240.1|198190.1|198241.1|198191.1|198211.9|198161.9|20
1725891150000|2024-09-09 14:12:30|198239.2|198189.2|198257.8|198207.8|198257.8|198207.8|198232.7|198182.7|25
1725891160000|2024-09-09 14:12:40|198256.4|198206.4|198255.7|198205.7|198271.4|198221.4|198254.8|198204.8|19
1725891170000|2024-09-09 14:12:50|198252.9|198202.9|198250.9|198200.9|198254.3|198204.3|198250.1|198200.1|19
1725891180000|2024-09-09 14:13:00|198251.7|198201.7|198255.1|198205.1|198256.3|198206.3|198250.8|198200.8|25
1725891190000|2024-09-09 14:13:10|198254.2|198204.2|198272|198222|198274.6|198224.6|198251.6|198201.6|21
1725891200000|2024-09-09 14:13:20|198271.2|198221.2|198335.3|198285.3|198336.9|198286.9|198271.1|198221.1|27
1725891210000|2024-09-09 14:13:30|198333.2|198283.2|198301.8|198176.8|198337.3|198287.3|198251.9|198171.1|30
1725891220000|2024-09-09 14:13:40|198300.4|198175.4|198301.7|198176.7|198321.7|198196.7|198300.4|198175.4|35
1725891230000|2024-09-09 14:13:50|198299|198174|198314.7|198189.7|198318.1|198193.1|198299|198174|35
1725891240000|2024-09-09 14:14:00|198320.5|198195.5|198362.4|198312.4|198364|198314|198297.9|198192.1|29
1725891250000|2024-09-09 14:14:10|198360.3|198310.3|198369.1|198319.1|198371.1|198321.1|198349.9|198299.9|25
1725891260000|2024-09-09 14:14:20|198365.4|198315.4|198355.1|198305.1|198369.9|198319.9|198351.3|198301.3|22
1725891270000|2024-09-09 14:14:30|198351.1|198301.1|198359|198234|198360.8|198304.7|198310.3|198219.6|27
1725891280000|2024-09-09 14:14:40|198360.4|198235.4|198360.7|198235.7|198363.4|198238.4|198357.9|198232.9|21
1725891290000|2024-09-09 14:14:50|198361.3|198236.3|198396.4|198271.4|198404.8|198279.8|198361.3|198236.3|22
1725891300000|2024-09-09 14:15:00|198397.4|198272.4|198400.7|198275.7|198402.6|198277.6|198393.1|198268.1|32
1725891310000|2024-09-09 14:15:10|198399.7|198274.7|198393.6|198268.6|198399.7|198274.7|198391.6|198266.6|31
1725891320000|2024-09-09 14:15:20|198398.3|198273.3|198396|198271|198400|198275|198392.1|198267.1|30
1725891330000|2024-09-09 14:15:30|198396.8|198271.8|198398.6|198273.6|198401.3|198276.3|198386.5|198261.5|24
1725891340000|2024-09-09 14:15:40|198397.5|198272.5|198386.1|198261.1|198398|198273|198386.1|198261.1|7
1725891350000|2024-09-09 14:15:50|198387.5|198262.5|198397.6|198272.6|198397.6|198272.6|198387.5|198262.5|3
1725891360000|2024-09-09 14:16:00|198395.6|198270.6|198386.4|198261.4|198397.7|198272.7|198386.4|198261.4|26
1725891370000|2024-09-09 14:16:10|198380.9|198255.9|198370.1|198245.1|198380.9|198255.9|198369.4|198244.4|11
1725891380000|2024-09-09 14:16:20|198370|198245|198359.2|198234.2|198370|198245|198356.9|198231.9|8
1725891390000|2024-09-09 14:16:30|198360|198235|198362.6|198312.6|198386.3|198313.8|198354.8|198233.2|19
1725891400000|2024-09-09 14:16:40|198360.5|198310.5|198348.6|198298.6|198361|198311|198342.9|198292.9|14
1725891410000|2024-09-09 14:16:50|198347.3|198297.3|198372.4|198322.4|198373.4|198323.4|198347.3|198297.3|17
1725891420000|2024-09-09 14:17:00|198409.9|198284.9|198401.6|198276.6|198409.9|198284.9|198396.3|198271.3|10
1725891430000|2024-09-09 14:17:10|198400.5|198275.5|198400.5|198275.5|198401.8|198276.8|198400.5|198275.5|3
1725891440000|2024-09-09 14:17:20|198401.7|198276.7|198399.3|198274.3|198408|198283|198381.4|198256.4|17
1725891450000|2024-09-09 14:17:30|198400.7|198275.7|198337.1|198212.1|198400.7|198275.7|198335.7|198210.7|19
1725891460000|2024-09-09 14:17:40|198333.9|198208.9|198314.4|198189.4|198337.2|198212.2|198310|198185|11
1725891470000|2024-09-09 14:17:50|198315.8|198190.8|198315.6|198190.6|198315.8|198190.8|198314.3|198189.3|3
1725891480000|2024-09-09 14:18:00|198315.7|198190.7|198318.9|198193.9|198320.4|198195.4|198314|198189|10
1725891490000|2024-09-09 14:18:10|198355|198230|198382.9|198332.9|198424.7|198343.2|198355|198230|34
1725891500000|2024-09-09 14:18:20|198387.4|198337.4|198390.1|198340.1|198391.2|198341.2|198382.7|198332.7|24
1725891510000|2024-09-09 14:18:30|198393.2|198343.2|198428.7|198303.7|198429.8|198360.5|198391.9|198302.7|24
1725891520000|2024-09-09 14:18:40|198427|198302|198402.8|198277.8|198427|198302|198391.7|198266.7|28
1725891530000|2024-09-09 14:18:50|198406.7|198281.7|198455.9|198330.9|198466.6|198341.6|198402.9|198277.9|31
1725891540000|2024-09-09 14:19:00|198448.9|198323.9|198404|198279|198449.9|198324.9|198401.9|198276.9|37
1725891550000|2024-09-09 14:19:10|198401.7|198276.7|198427.7|198302.7|198427.7|198302.7|198401.7|198276.7|28
1725891560000|2024-09-09 14:19:20|198429.7|198304.7|198449.2|198399.2|198467|198399.2|198421.2|198304.7|29
1725891570000|2024-09-09 14:19:30|198446|198396|198457.6|198407.6|198457.6|198407.6|198442.7|198392.7|20
1725891580000|2024-09-09 14:19:40|198456.5|198406.5|198524.9|198474.9|198564|198514|198454.7|198404.7|27
1725891590000|2024-09-09 14:19:50|198526.9|198476.9|198506|198456|198527.4|198477.4|198502.4|198452.4|28
1725891600000|2024-09-09 14:20:00|198506.2|198456.2|198567.9|198442.9|198573|198495.8|198506.2|198429.3|21
1725891610000|2024-09-09 14:20:10|198583.2|198458.2|198554.4|198429.4|198583.7|198458.7|198553.2|198428.2|28
1725891620000|2024-09-09 14:20:20|198552.8|198427.8|198562.3|198437.3|198568.6|198443.6|198550.9|198425.9|25
1725891630000|2024-09-09 14:20:30|198561.3|198436.3|198562|198437|198572.9|198447.9|198556.5|198431.5|15
1725891640000|2024-09-09 14:20:40|198559.5|198434.5|198557.2|198432.2|198569.9|198444.9|198557.2|198432.2|14
1725891650000|2024-09-09 14:20:50|198556.7|198431.7|198509.7|198384.7|198556.7|198431.7|198506|198381|22
1725891660000|2024-09-09 14:21:00|198511.9|198386.9|198510.6|198385.6|198514.3|198389.3|198508.7|198383.7|14
1725891670000|2024-09-09 14:21:10|198509.8|198384.8|198493.3|198368.3|198510.5|198385.5|198489.4|198364.4|20
1725891680000|2024-09-09 14:21:20|198494.7|198369.7|198507.2|198382.2|198508.6|198383.6|198494.7|198369.7|20
1725891690000|2024-09-09 14:21:30|198506.8|198381.8|198499.3|198374.3|198508.4|198383.4|198495.6|198370.6|12
1725891700000|2024-09-09 14:21:40|198498.5|198373.5|198492.8|198367.8|198499.6|198374.6|198490|198365|12
1725891710000|2024-09-09 14:21:50|198491.9|198366.9|198494.4|198369.4|198496.5|198371.5|198489.4|198364.4|19
1725891720000|2024-09-09 14:22:00|198495.2|198370.2|198496.3|198371.3|198499|198374|198488.7|198363.7|17
1725891730000|2024-09-09 14:22:10|198495.3|198370.3|198498.8|198373.8|198500|198375|198488.4|198363.4|14
1725891740000|2024-09-09 14:22:20|198495.8|198370.8|198506.1|198381.1|198513.8|198388.8|198493.1|198368.1|20
1725891750000|2024-09-09 14:22:30|198505.3|198380.3|198505.4|198380.4|198506.6|198381.6|198498.2|198373.2|13
1725891760000|2024-09-09 14:22:40|198504.2|198379.2|198506.5|198381.5|198506.5|198381.5|198504.2|198379.2|4
1725891770000|2024-09-09 14:22:50|198505.2|198380.2|198498.9|198373.9|198505.2|198380.2|198498.9|198373.9|10
1725891780000|2024-09-09 14:23:00|198500.5|198375.5|198511.1|198386.1|198511.1|198386.1|198500.5|198375.5|6
1725891790000|2024-09-09 14:23:10|198510.2|198385.2|198510.9|198385.9|198510.9|198385.9|198509.3|198384.3|5
1725891800000|2024-09-09 14:23:20|198509.8|198384.8|198504.6|198379.6|198512.6|198387.6|198504.6|198379.6|9
1725891810000|2024-09-09 14:23:30|198505.2|198380.2|198501.3|198376.3|198509.3|198384.3|198501.3|198376.3|17
1725891820000|2024-09-09 14:23:40|198500.7|198375.7|198544.2|198419.2|198555.6|198464.4|198500.7|198375.7|20
1725891830000|2024-09-09 14:23:50|198543.2|198418.2|198541.4|198416.4|198543.2|198418.2|198541.4|198416.4|4
1725891840000|2024-09-09 14:24:00|198541.9|198416.9|198520.8|198395.8|198543.3|198418.3|198519.6|198394.6|28
1725891850000|2024-09-09 14:24:10|198523|198398|198485.1|198435.1|198523.4|198438.9|198484.5|198396.4|22
1725891860000|2024-09-09 14:24:20|198485.5|198435.5|198492.6|198442.6|198496.9|198446.9|198482.8|198432.8|16
1725891870000|2024-09-09 14:24:30|198493.4|198443.4|198483.8|198433.8|198495.5|198445.5|198475.3|198425.3|14
1725891880000|2024-09-09 14:24:40|198482.9|198432.9|198448.6|198398.6|198482.9|198432.9|198448.6|198398.6|14
1725891890000|2024-09-09 14:24:50|198451|198401|198456.6|198406.6|198457.2|198407.2|198446.8|198396.8|16
1725891900000|2024-09-09 14:25:00|198454|198404|198394.4|198269.4|198454|198404|198392.3|198267.3|31
1725891910000|2024-09-09 14:25:10|198403.5|198278.5|198407.1|198282.1|198410.9|198285.9|198390.3|198265.3|33
1725891920000|2024-09-09 14:25:20|198403.6|198278.6|198366.2|198316.2|198410.1|198320.4|198355.5|198277.1|31
1725891930000|2024-09-09 14:25:30|198365.5|198315.5|198371.3|198321.3|198375.9|198325.9|198362.8|198312.8|29
1725891940000|2024-09-09 14:25:40|198372.3|198322.3|198411.7|198361.7|198412.7|198362.7|198370.2|198320.2|16
1725891950000|2024-09-09 14:25:50|198413.1|198363.1|198411.2|198361.2|198416.5|198366.5|198398|198348|26
1725891960000|2024-09-09 14:26:00|198405.3|198355.3|198386.6|198336.6|198415.8|198365.8|198384.2|198334.2|26
1725891970000|2024-09-09 14:26:10|198387.1|198337.1|198394.2|198344.2|198395.9|198345.9|198383.6|198333.6|16
1725891980000|2024-09-09 14:26:20|198395.3|198345.3|198383.9|198333.9|198396.9|198346.9|198383.9|198333.9|18
1725891990000|2024-09-09 14:26:30|198383.4|198333.4|198394.7|198344.7|198396.3|198346.3|198380.3|198330.3|26
1725892000000|2024-09-09 14:26:40|198394.1|198344.1|198390.4|198340.4|198394.1|198344.1|198389.4|198339.4|12
1725892010000|2024-09-09 14:26:50|198389.2|198339.2|198420.7|198370.7|198430|198380|198389.2|198339.2|15
1725892020000|2024-09-09 14:27:00|198422.3|198372.3|198463.8|198413.8|198481|198431|198421.2|198371.2|22
1725892030000|2024-09-09 14:27:10|198461.4|198411.4|198500.1|198375.1|198500.1|198411.4|198446.9|198372|30
1725892040000|2024-09-09 14:27:20|198501.5|198376.5|198536.7|198411.7|198543.1|198418.1|198501.5|198376.5|14
1725892050000|2024-09-09 14:27:30|198537.6|198412.6|198523.8|198398.8|198541.4|198416.4|198523|198398|17
1725892060000|2024-09-09 14:27:40|198522.5|198397.5|198535.6|198410.6|198542.5|198417.5|198522.5|198397.5|17
1725892070000|2024-09-09 14:27:50|198534.9|198409.9|198534.5|198409.5|198541|198416|198533.3|198408.3|20
1725892080000|2024-09-09 14:28:00|198521.8|198396.8|198558.9|198433.9|198566.1|198441.1|198494.3|198369.3|29
1725892090000|2024-09-09 14:28:10|198550.8|198425.8|198556.9|198431.9|198557.8|198432.8|198550.1|198425.1|35
1725892100000|2024-09-09 14:28:20|198557.5|198432.5|198557.4|198432.4|198563.8|198469|198515.4|198428.6|22
1725892110000|2024-09-09 14:28:30|198558.5|198433.5|198525.4|198400.4|198560.8|198435.8|198523.5|198398.5|14
1725892120000|2024-09-09 14:28:40|198526.4|198401.4|198526.3|198401.3|198529.1|198404.1|198511.9|198386.9|18
1725892130000|2024-09-09 14:28:50|198528.3|198403.3|198546.9|198421.9|198549.9|198424.9|198528.3|198403.3|14
1725892140000|2024-09-09 14:29:00|198548.5|198423.5|198593.7|198468.7|198598.9|198473.9|198548.5|198423.5|20
1725892150000|2024-09-09 14:29:10|198590.4|198465.4|198533.8|198483.8|198590.4|198493.6|198533.8|198461.2|22
1725892160000|2024-09-09 14:29:20|198535.7|198485.7|198533.6|198483.6|198535.7|198485.7|198532.4|198482.4|11
1725892170000|2024-09-09 14:29:30|198535.3|198485.3|198531.5|198481.5|198535.3|198485.3|198527.7|198477.7|11
1725892180000|2024-09-09 14:29:40|198532.6|198482.6|198533.7|198483.7|198533.8|198483.8|198532.6|198482.6|4
1725892190000|2024-09-09 14:29:50|198532.5|198482.5|198565|198440|198599.4|198484.5|198532.5|198439.7|18
1725892200000|2024-09-09 14:30:00|198567.4|198442.4|198541.2|198416.2|198568.1|198443.1|198529.8|198404.8|24
1725892210000|2024-09-09 14:30:10|198549.3|198424.3|198533.6|198483.6|198565.2|198483.6|198525.4|198422.2|23
1725892220000|2024-09-09 14:30:20|198532.7|198482.7|198531.2|198481.2|198573.8|198497.8|198526.9|198448.8|29
1725892230000|2024-09-09 14:30:30|198535.4|198485.4|198592.7|198467.7|198592.7|198498.1|198535.1|198452.8|29
1725892240000|2024-09-09 14:30:40|198595.4|198470.4|198587.5|198462.5|198597.7|198472.7|198587.5|198462.5|17
1725892250000|2024-09-09 14:30:50|198585.5|198460.5|198581|198531|198591.1|198535.1|198568.2|198460.5|11
1725892260000|2024-09-09 14:31:00|198589.8|198539.8|198631.4|198506.4|198631.4|198552.6|198587|198506.4|26
1725892270000|2024-09-09 14:31:10|198631.9|198506.9|198680.6|198555.6|198680.6|198555.6|198631.9|198506.9|14
1725892280000|2024-09-09 14:31:20|198679.1|198554.1|198680.3|198555.3|198680.3|198555.3|198678.2|198553.2|5
1725892290000|2024-09-09 14:31:30|198682.4|198557.4|198658.4|198533.4|198719.4|198594.4|198654.7|198529.7|27
1725892300000|2024-09-09 14:31:40|198659|198534|198704.8|198579.8|198706.8|198581.8|198659|198534|18
1725892310000|2024-09-09 14:31:50|198703.8|198578.8|198695.6|198570.6|198707.2|198582.2|198687.2|198562.2|18
1725892320000|2024-09-09 14:32:00|198697.1|198572.1|198696.3|198571.3|198701.4|198576.4|198696.3|198571.3|15
1725892330000|2024-09-09 14:32:10|198695.4|198570.4|198673.1|198548.1|198695.4|198570.4|198670.6|198545.6|22
1725892340000|2024-09-09 14:32:20|198674|198549|198654.2|198529.2|198684.6|198559.6|198652|198527|20
1725892350000|2024-09-09 14:32:30|198655.3|198530.3|198637.9|198512.9|198658.6|198533.6|198637.2|198512.2|22
1725892360000|2024-09-09 14:32:40|198637.1|198512.1|198599.1|198549.1|198637.1|198554.5|198597.8|198509.7|17
1725892370000|2024-09-09 14:32:50|198597.9|198547.9|198629.2|198504.2|198636|198549.1|198597.9|198504.2|14
1725892380000|2024-09-09 14:33:00|198630.2|198505.2|198619.6|198494.6|198631.1|198506.1|198616.5|198491.5|19
1725892390000|2024-09-09 14:33:10|198615.7|198490.7|198586.3|198461.3|198615.7|198504.4|198543.5|198459.5|15
1725892400000|2024-09-09 14:33:20|198585.4|198460.4|198595.6|198470.6|198595.6|198470.6|198580.7|198455.7|21
1725892410000|2024-09-09 14:33:30|198594.3|198469.3|198603.5|198553.5|198606.4|198556.4|198579.5|198469.3|22
1725892420000|2024-09-09 14:33:40|198604.4|198554.4|198601.1|198551.1|198604.4|198554.4|198597.2|198547.2|22
1725892430000|2024-09-09 14:33:50|198600|198550|198597.5|198547.5|198600.9|198550.9|198589.9|198539.9|30
1725892440000|2024-09-09 14:34:00|198598.8|198548.8|198633.2|198583.2|198652.1|198602.1|198598.5|198548.5|31
1725892450000|2024-09-09 14:34:10|198633.7|198583.7|198642.4|198592.4|198649|198599|198633.7|198583.7|35
1725892460000|2024-09-09 14:34:20|198642.5|198592.5|198672.2|198547.2|198677.3|198597.3|198629.1|198537.4|27
1725892470000|2024-09-09 14:34:30|198671.3|198546.3|198635.9|198510.9|198674.6|198549.6|198634.8|198509.8|28
1725892480000|2024-09-09 14:34:40|198634.8|198509.8|198632.7|198507.7|198638.6|198513.6|198632.7|198507.7|12
1725892490000|2024-09-09 14:34:50|198627.3|198502.3|198563.1|198513.1|198627.3|198513.1|198536.7|198478.8|22
1725892500000|2024-09-09 14:35:00|198556.3|198506.3|198564.3|198514.3|198566.3|198516.3|198556.3|198506.3|24
1725892510000|2024-09-09 14:35:10|198563.5|198513.5|198562.8|198512.8|198567.8|198517.8|198560.1|198510.1|23
1725892520000|2024-09-09 14:35:20|198563.5|198513.5|198564.2|198514.2|198575|198525|198557|198507|16
1725892530000|2024-09-09 14:35:30|198565.7|198515.7|198568.2|198518.2|198568.8|198518.8|198561.7|198511.7|22
1725892540000|2024-09-09 14:35:40|198567.9|198517.9|198555.8|198505.8|198569.2|198519.2|198553.1|198503.1|17
1725892550000|2024-09-09 14:35:50|198556.8|198506.8|198559.6|198509.6|198560.7|198510.7|198529|198479|32
1725892560000|2024-09-09 14:36:00|198564.2|198514.2|198560.7|198510.7|198569.1|198519.1|198560.3|198510.3|23
1725892570000|2024-09-09 14:36:10|198559.9|198509.9|198558.2|198508.2|198560.8|198510.8|198558.2|198508.2|18
1725892580000|2024-09-09 14:36:20|198558.7|198508.7|198539.6|198489.6|198559.3|198509.3|198534.3|198484.3|17
1725892590000|2024-09-09 14:36:30|198541|198491|198510.8|198460.8|198541|198491|198505.9|198455.9|18
1725892600000|2024-09-09 14:36:40|198512.1|198462.1|198516.3|198466.3|198519|198469|198442.4|198392.4|28
1725892610000|2024-09-09 14:36:50|198518.1|198468.1|198514.1|198464.1|198518.3|198468.3|198513.9|198463.9|17
1725892620000|2024-09-09 14:37:00|198517.1|198467.1|198582.5|198532.5|198586.2|198536.2|198515.6|198465.6|33
1725892630000|2024-09-09 14:37:10|198582.9|198532.9|198570.2|198520.2|198582.9|198532.9|198564.7|198514.7|22
1725892640000|2024-09-09 14:37:20|198569.3|198519.3|198573.9|198523.9|198575|198525|198569|198519|13
1725892650000|2024-09-09 14:37:30|198573.1|198523.1|198566.8|198516.8|198573.1|198523.1|198565.5|198515.5|20
1725892660000|2024-09-09 14:37:40|198566.3|198516.3|198575.1|198525.1|198576.1|198526.1|198563.5|198513.5|19
1725892670000|2024-09-09 14:37:50|198573.6|198523.6|198571.2|198521.2|198575|198525|198564.2|198514.2|10
1725892680000|2024-09-09 14:38:00|198572.1|198522.1|198605.1|198555.1|198605.1|198555.1|198571.3|198521.3|22
1725892690000|2024-09-09 14:38:10|198603.3|198553.3|198602.5|198552.5|198605.5|198555.5|198600.9|198550.9|28
1725892700000|2024-09-09 14:38:20|198601.6|198551.6|198638.7|198513.7|198639.2|198555.4|198600.7|198513.7|23
1725892710000|2024-09-09 14:38:30|198640|198515|198620.9|198570.9|198646.7|198573.8|198612.4|198515|25
1725892720000|2024-09-09 14:38:40|198632.3|198582.3|198705.7|198655.7|198749.2|198655.7|198632.3|198551.1|32
1725892730000|2024-09-09 14:38:50|198705.3|198655.3|198706.3|198656.3|198717.9|198667.9|198702|198652|25
1725892740000|2024-09-09 14:39:00|198706.8|198656.8|198691.1|198641.1|198708.5|198658.5|198685.2|198635.2|23
1725892750000|2024-09-09 14:39:10|198690.5|198640.5|198630.5|198580.5|198690.5|198640.5|198591|198541|30
1725892760000|2024-09-09 14:39:20|198603.2|198553.2|198622.5|198572.5|198628.5|198578.5|198594.9|198544.9|30
1725892770000|2024-09-09 14:39:30|198620.9|198570.9|198725.5|198600.5|198726.3|198606|198617.3|198567.3|27
1725892780000|2024-09-09 14:39:40|198725.3|198600.3|198724.7|198599.7|198726.1|198601.1|198724|198599|12
1725892790000|2024-09-09 14:39:50|198725.2|198600.2|198675.8|198625.8|198725.2|198628.1|198673.1|198591|23
1725892800000|2024-09-09 14:40:00|198677|198627|198675|198625|198680.8|198630.8|198672.2|198622.2|21
1725892810000|2024-09-09 14:40:10|198676|198626|198654.5|198604.5|198676.8|198626.8|198603.1|198553.1|30
1725892820000|2024-09-09 14:40:20|198655|198605|198653.5|198603.5|198656.1|198606.1|198650.5|198600.5|30
1725892830000|2024-09-09 14:40:30|198653.4|198603.4|198691.6|198566.6|198717.2|198629|198653.4|198566.6|21
1725892840000|2024-09-09 14:40:40|198690.9|198565.9|198689.1|198564.1|198690.9|198565.9|198680.5|198555.5|16
1725892850000|2024-09-09 14:40:50|198689.7|198564.7|198701.8|198576.8|198701.8|198576.8|198689.7|198564.7|9
1725892860000|2024-09-09 14:41:00|198717.7|198592.7|198644.5|198519.5|198717.7|198592.7|198634.8|198509.8|13
1725892870000|2024-09-09 14:41:10|198646.2|198521.2|198641.7|198516.7|198649.4|198524.4|198637.8|198512.8|11
1725892880000|2024-09-09 14:41:20|198637.4|198512.4|198638|198513|198638.6|198513.6|198635.5|198510.5|5
1725892890000|2024-09-09 14:41:30|198637.4|198512.4|198651|198526|198651.7|198526.7|198637.4|198512.4|5
1725892900000|2024-09-09 14:41:40|198646.9|198521.9|198646.8|198521.8|198646.9|198521.9|198637.6|198512.6|19
1725892910000|2024-09-09 14:41:50|198644.8|198519.8|198702.3|198577.3|198710.8|198585.8|198643.8|198518.8|21
1725892920000|2024-09-09 14:42:00|198703.7|198578.7|198706.3|198581.3|198709.2|198584.2|198700|198575|15
1725892930000|2024-09-09 14:42:10|198704.8|198579.8|198700.2|198575.2|198705.9|198580.9|198693.1|198568.1|16
1725892940000|2024-09-09 14:42:20|198701.1|198576.1|198696.4|198571.4|198706|198581|198689.6|198564.6|18
1725892950000|2024-09-09 14:42:30|198697.9|198572.9|198695.6|198570.6|198697.9|198572.9|198695.6|198570.6|3
1725892960000|2024-09-09 14:42:40|198695.4|198570.4|198714.4|198589.4|198716.7|198591.7|198695.4|198570.4|13
1725892970000|2024-09-09 14:42:50|198716.3|198591.3|198717.1|198592.1|198717.8|198592.8|198712.7|198587.7|18
1725892980000|2024-09-09 14:43:00|198715.2|198590.2|198711.5|198661.5|198755|198662.9|198707.9|198588.8|28
1725892990000|2024-09-09 14:43:10|198711.1|198661.1|198743|198693|198753|198703|198711.1|198661.1|25
1725893000000|2024-09-09 14:43:20|198780.3|198655.3|198783.3|198658.3|198784.2|198659.2|198780.3|198655.3|7
1725893010000|2024-09-09 14:43:30|198781.5|198656.5|198781.8|198656.8|198784.6|198659.6|198781.5|198656.5|12
1725893020000|2024-09-09 14:43:40|198784.4|198659.4|198787.4|198662.4|198794.1|198669.1|198784.4|198659.4|14
1725893030000|2024-09-09 14:43:50|198785.2|198660.2|198837.5|198712.5|198846.4|198721.4|198785.2|198660.2|24
1725893040000|2024-09-09 14:44:00|198841.8|198716.8|198854.1|198729.1|198856.7|198731.7|198840.3|198715.3|14
1725893050000|2024-09-09 14:44:10|198853.3|198728.3|198838.2|198788.2|198885.1|198788.2|198838.2|198713.8|25
1725893060000|2024-09-09 14:44:20|198845.3|198795.3|198843.9|198793.9|198848.6|198798.6|198840.7|198790.7|30
1725893070000|2024-09-09 14:44:30|198842.9|198792.9|198845.8|198795.8|198848.4|198798.4|198842.3|198792.3|22
1725893080000|2024-09-09 14:44:40|198844.4|198794.4|198882.2|198757.2|198883.4|198795|198842.4|198754.6|10
1725893090000|2024-09-09 14:44:50|198886.2|198761.2|198904.7|198779.7|198924.6|198799.6|198883.9|198758.9|30
1725893100000|2024-09-09 14:45:00|198865.3|198740.3|198854|198729|198865.3|198740.3|198847.3|198722.3|20
1725893110000|2024-09-09 14:45:10|198853.3|198728.3|198849.5|198724.5|198856.9|198731.9|198842.7|198717.7|29
1725893120000|2024-09-09 14:45:20|198850.1|198725.1|198843.7|198718.7|198852.2|198727.2|198841.4|198716.4|32
1725893130000|2024-09-09 14:45:30|198855.8|198730.8|198850.8|198725.8|198855.8|198730.8|198850.5|198725.5|12
1725893140000|2024-09-09 14:45:40|198851.8|198726.8|198806.3|198756.3|198852.4|198771.3|198804.7|198725.3|22
1725893150000|2024-09-09 14:45:50|198805.7|198755.7|198799|198674|198821|198757.5|198799|198674|26
1725893160000|2024-09-09 14:46:00|198797.6|198672.6|198760.3|198635.3|198797.6|198672.6|198738.6|198613.6|29
1725893170000|2024-09-09 14:46:10|198761.2|198636.2|198772|198647|198774.8|198649.8|198759.6|198634.6|29
1725893180000|2024-09-09 14:46:20|198773.1|198648.1|198770.7|198645.7|198774|198649|198769.7|198644.7|24
1725893190000|2024-09-09 14:46:30|198772.7|198647.7|198766.7|198641.7|198776.5|198651.5|198766.7|198641.7|18
1725893200000|2024-09-09 14:46:40|198765.4|198640.4|198762.3|198637.3|198766.9|198641.9|198741.5|198616.5|20
1725893210000|2024-09-09 14:46:50|198762.7|198637.7|198766.2|198641.2|198767.4|198642.4|198757.9|198632.9|17
1725893220000|2024-09-09 14:47:00|198770.9|198645.9|198838|198713|198839.1|198714.1|198769.4|198644.4|24
1725893230000|2024-09-09 14:47:10|198838.5|198713.5|198825.4|198700.4|198838.5|198713.5|198825.4|198700.4|9
1725893240000|2024-09-09 14:47:20|198826.9|198701.9|198826.6|198701.6|198827.1|198702.1|198825.6|198700.6|5
1725893250000|2024-09-09 14:47:30|198825.9|198700.9|198809.4|198684.4|198825.9|198700.9|198782.9|198657.9|9
1725893260000|2024-09-09 14:47:40|198829.4|198704.4|198817.6|198692.6|198834.6|198709.6|198812.6|198687.6|25
1725893270000|2024-09-09 14:47:50|198813.9|198688.9|198833.4|198708.4|198836.1|198711.1|198813.5|198688.5|25
1725893280000|2024-09-09 14:48:00|198832.4|198707.4|198875.1|198750.1|198877.5|198752.5|198832.4|198707.4|31
1725893290000|2024-09-09 14:48:10|198874.2|198749.2|198901.3|198776.3|198922.8|198797.8|198874.2|198749.2|35
1725893300000|2024-09-09 14:48:20|198898.6|198773.6|198901.5|198776.5|198908.7|198783.7|198896.8|198771.8|22
1725893310000|2024-09-09 14:48:30|198908.3|198783.3|198897.6|198772.6|198927.8|198802.8|198895.1|198770.1|17
1725893320000|2024-09-09 14:48:40|198897.1|198772.1|198868.8|198743.8|198898.9|198773.9|198868.2|198743.2|11
1725893330000|2024-09-09 14:48:50|198861.8|198736.8|198867.1|198742.1|198875.1|198750.1|198861.8|198736.8|21
1725893340000|2024-09-09 14:49:00|198866.7|198741.7|198865|198740|198867.9|198742.9|198864.3|198739.3|23
1725893350000|2024-09-09 14:49:10|198866.1|198741.1|198833.6|198708.6|198866.1|198741.1|198833.3|198708.3|20
1725893360000|2024-09-09 14:49:20|198834.4|198709.4|198855.3|198730.3|198873.5|198748.5|198834.4|198709.4|24
1725893370000|2024-09-09 14:49:30|198853|198728|198855.3|198730.3|198856.3|198731.3|198853|198728|13
1725893380000|2024-09-09 14:49:40|198856.4|198731.4|198855.3|198730.3|198857.3|198732.3|198854.6|198729.6|6
1725893390000|2024-09-09 14:49:50|198856.3|198731.3|198837.3|198712.3|198856.3|198731.3|198833.7|198708.7|14
1725893400000|2024-09-09 14:50:00|198838.5|198713.5|198834.5|198709.5|198839.3|198714.3|198815|198690|15
1725893410000|2024-09-09 14:50:10|198836.4|198711.4|198824.6|198699.6|198839.3|198714.3|198820.7|198695.7|19
1725893420000|2024-09-09 14:50:20|198826.3|198701.3|198830.5|198705.5|198841.3|198716.3|198821.6|198696.6|30
1725893430000|2024-09-09 14:50:30|198827.9|198702.9|198823.1|198698.1|198827.9|198702.9|198821.9|198696.9|9
1725893440000|2024-09-09 14:50:40|198822|198697|198805.4|198755.4|198835.2|198785.2|198778.4|198692.6|27
1725893450000|2024-09-09 14:50:50|198806.3|198756.3|198879.3|198829.3|198902.2|198852.2|198806.3|198756.3|27
1725893460000|2024-09-09 14:51:00|198881.3|198831.3|198886.6|198836.6|198895.2|198845.2|198881.3|198831.3|34
1725893470000|2024-09-09 14:51:10|198888.5|198838.5|198873.7|198823.7|198889.8|198839.8|198873.7|198823.7|26
1725893480000|2024-09-09 14:51:20|198874.9|198824.9|198878|198828|198878|198828|198874.1|198824.1|7
1725893490000|2024-09-09 14:51:30|198877.2|198827.2|198838.3|198788.3|198877.2|198827.2|198816|198766|17
1725893500000|2024-09-09 14:51:40|198835.2|198785.2|198778.5|198653.5|198872.6|198788.7|198777.3|198652.3|30
1725893510000|2024-09-09 14:51:50|198778.9|198653.9|198794.5|198744.5|198836.6|198748.9|198775.6|198650.6|29
1725893520000|2024-09-09 14:52:00|198795.2|198745.2|198794.7|198744.7|198800.8|198750.8|198793.2|198743.2|34
1725893530000|2024-09-09 14:52:10|198798.4|198748.4|198788|198738|198800.6|198750.6|198778.9|198728.9|30
1725893540000|2024-09-09 14:52:20|198786.9|198736.9|198786.7|198736.7|198791.4|198741.4|198786.4|198736.4|16
1725893550000|2024-09-09 14:52:30|198785.7|198735.7|198803.7|198678.7|198824.4|198752.7|198785.7|198676.2|19
1725893560000|2024-09-09 14:52:40|198803.8|198678.8|198811.1|198686.1|198814.5|198689.5|198803.6|198678.6|19
1725893570000|2024-09-09 14:52:50|198811.5|198686.5|198819.2|198694.2|198821.8|198696.8|198804.7|198679.7|23
1725893580000|2024-09-09 14:53:00|198820.6|198695.6|198833.3|198708.3|198840.3|198715.3|198820.6|198695.6|7
1725893590000|2024-09-09 14:53:10|198837.2|198712.2|198828.1|198703.1|198837.2|198712.2|198825.1|198700.1|24
1725893600000|2024-09-09 14:53:20|198829.4|198704.4|198794.8|198744.8|198833.7|198746.5|198793.2|198702.3|29
1725893610000|2024-09-09 14:53:30|198794.6|198744.6|198792|198742|198798.8|198748.8|198791.6|198741.6|29
1725893620000|2024-09-09 14:53:40|198789.4|198739.4|198783.9|198733.9|198795.3|198745.3|198783.9|198733.9|30
1725893630000|2024-09-09 14:53:50|198785.2|198735.2|198778.1|198728.1|198786.2|198736.2|198777.6|198727.6|19
1725893640000|2024-09-09 14:54:00|198778.6|198728.6|198769.9|198719.9|198778.6|198728.6|198765.1|198715.1|18
1725893650000|2024-09-09 14:54:10|198767.7|198717.7|198763.6|198713.6|198767.7|198717.7|198760.8|198710.8|20
1725893660000|2024-09-09 14:54:20|198763.7|198713.7|198766.3|198716.3|198767.6|198717.6|198762.3|198712.3|33
1725893670000|2024-09-09 14:54:30|198767.1|198717.1|198765.5|198715.5|198767.1|198717.1|198765.3|198715.3|26
1725893680000|2024-09-09 14:54:40|198763.7|198713.7|198763.4|198713.4|198766.5|198716.5|198757.4|198707.4|34
1725893690000|2024-09-09 14:54:50|198763.3|198713.3|198752.7|198702.7|198763.3|198713.3|198751.1|198701.1|16
1725893700000|2024-09-09 14:55:00|198752|198702|198760.3|198635.3|198762.8|198702.2|198745.9|198620.9|20
1725893710000|2024-09-09 14:55:10|198766.1|198641.1|198765|198640|198770.2|198645.2|198764.3|198639.3|22
1725893720000|2024-09-09 14:55:20|198765.1|198640.1|198765|198640|198765.1|198640.1|198761|198636|5
1725893730000|2024-09-09 14:55:30|198767.5|198642.5|198788.7|198663.7|198799.5|198674.5|198759|198634|21
1725893740000|2024-09-09 14:55:40|198796.4|198671.4|198804.7|198679.7|198814|198689|198787.1|198662.1|18
1725893750000|2024-09-09 14:55:50|198803.4|198678.4|198825.4|198700.4|198831.1|198706.1|198796.8|198671.8|29
1725893760000|2024-09-09 14:56:00|198823.6|198698.6|198819.7|198694.7|198825.8|198700.8|198818.5|198693.5|19
1725893770000|2024-09-09 14:56:10|198818.5|198693.5|198828.7|198703.7|198833.2|198708.2|198818.5|198693.5|14
1725893780000|2024-09-09 14:56:20|198826.9|198701.9|198828.2|198703.2|198831|198706|198816|198691|21
1725893790000|2024-09-09 14:56:30|198829.2|198704.2|198847.2|198722.2|198851.6|198726.6|198826.9|198701.9|12
1725893800000|2024-09-09 14:56:40|198845.9|198720.9|198848.2|198723.2|198848.2|198723.2|198845.9|198720.9|5
1725893810000|2024-09-09 14:56:50|198854.9|198729.9|198890.6|198765.6|198891.6|198766.6|198854.9|198729.9|15
1725893820000|2024-09-09 14:57:00|198890|198765|198868.3|198743.3|198890|198765|198830.1|198705.1|25
1725893830000|2024-09-09 14:57:10|198867.8|198742.8|198859.6|198734.6|198869|198744|198857.7|198732.7|16
1725893840000|2024-09-09 14:57:20|198859.1|198734.1|198822.1|198772.1|198875.7|198804.2|198822.1|198734.1|14
1725893850000|2024-09-09 14:57:30|198825.8|198775.8|198864.1|198814.1|198878.3|198828.3|198825.8|198775.8|26
1725893860000|2024-09-09 14:57:40|198877|198827|198843.5|198793.5|198877|198827|198831.1|198781.1|31
1725893870000|2024-09-09 14:57:50|198843.7|198793.7|198844.6|198794.6|198844.6|198794.6|198835.1|198785.1|34
1725893880000|2024-09-09 14:58:00|198851|198801|198837.8|198787.8|198873.6|198823.6|198813.1|198763.1|30
1725893890000|2024-09-09 14:58:10|198829.3|198779.3|198837.4|198787.4|198839.7|198789.7|198804.8|198754.8|28
1725893900000|2024-09-09 14:58:20|198829.1|198779.1|198857.2|198807.2|198874.9|198824.9|198823.5|198773.5|33
1725893910000|2024-09-09 14:58:30|198834.4|198784.4|198852|198802|198894.2|198803.6|198814.5|198754.9|34
1725893920000|2024-09-09 14:58:40|198842.7|198792.7|198820|198770|198842.7|198792.7|198815.6|198765.6|27
1725893930000|2024-09-09 14:58:50|198818.4|198768.4|198807.7|198757.7|198844.2|198794.2|198804.5|198754.5|24
1725893940000|2024-09-09 14:59:00|198808.4|198758.4|198827|198777|198849|198799|198808.4|198758.4|23
1725893950000|2024-09-09 14:59:10|198817.6|198767.6|198819.1|198769.1|198846.9|198796.9|198817.6|198767.6|26
1725893960000|2024-09-09 14:59:20|198823.6|198773.6|198820.6|198770.6|198823.6|198773.6|198811.2|198761.2|24
1725893970000|2024-09-09 14:59:30|198820.8|198770.8|198848.4|198723.4|198848.4|198771.2|198804.6|198723.1|18
1725893980000|2024-09-09 14:59:40|198841.8|198716.8|198809.1|198759.1|198860.7|198759.1|198809.1|198715.4|18
1725893990000|2024-09-09 14:59:50|198808.4|198758.4|198836.5|198711.5|198858.2|198761|198808.4|198711.5|17
1725894000000|2024-09-09 15:00:00|198834.5|198709.5|198809.3|198759.3|198857.9|198770.4|198802.4|198709.5|23
1725894010000|2024-09-09 15:00:10|198801.3|198751.3|198799.9|198749.9|198816.4|198766.4|198797|198747|27
1725894020000|2024-09-09 15:00:20|198800.9|198750.9|198811.4|198686.4|198814.1|198753.1|198761.2|198686.4|27
1725894030000|2024-09-09 15:00:30|198810.5|198685.5|198776.6|198651.6|198814.1|198689.1|198774.7|198649.7|18
1725894040000|2024-09-09 15:00:40|198775.1|198650.1|198743.7|198618.7|198775.1|198650.1|198741.8|198616.8|22
1725894050000|2024-09-09 15:00:50|198742.2|198617.2|198747.4|198697.4|198787.9|198697.4|198742.2|198617.2|28
1725894060000|2024-09-09 15:01:00|198746|198696|198734.4|198609.4|198785.3|198699|198734.4|198609.4|14
1725894070000|2024-09-09 15:01:10|198735.5|198610.5|198735.9|198610.9|198747.2|198622.2|198735|198610|16
1725894080000|2024-09-09 15:01:20|198736.7|198611.7|198736.4|198611.4|198750.7|198657.2|198705.2|198610.9|18
1725894090000|2024-09-09 15:01:30|198742.9|198617.9|198707.7|198657.7|198750.8|198658.3|198707.6|198617.9|12
1725894100000|2024-09-09 15:01:40|198708.6|198658.6|198724.8|198674.8|198745|198674.8|198701.6|198612.4|13
1725894110000|2024-09-09 15:01:50|198762.9|198637.9|198775.9|198650.9|198787.5|198662.5|198759.4|198634.4|21
1725894120000|2024-09-09 15:02:00|198777.5|198652.5|198749.6|198624.6|198780|198655|198749.6|198624.6|23
1725894130000|2024-09-09 15:02:10|198741.6|198616.6|198713.1|198588.1|198751|198626|198713.1|198588.1|9
1725894140000|2024-09-09 15:02:20|198714.9|198589.9|198719.9|198594.9|198719.9|198594.9|198714.2|198589.2|10
1725894150000|2024-09-09 15:02:30|198745.8|198620.8|198757.6|198632.6|198768.2|198643.2|198745.8|198620.8|18
1725894160000|2024-09-09 15:02:40|198758.7|198633.7|198751.5|198626.5|198758.7|198633.7|198751.5|198626.5|6
1725894170000|2024-09-09 15:02:50|198745.8|198620.8|198747.4|198622.4|198755.3|198630.3|198745.8|198620.8|17
1725894180000|2024-09-09 15:03:00|198749.8|198624.8|198749.4|198624.4|198751.3|198626.3|198748.9|198623.9|10
1725894190000|2024-09-09 15:03:10|198748.9|198623.9|198703.3|198578.3|198748.9|198623.9|198702.7|198577.7|17
1725894200000|2024-09-09 15:03:20|198704.8|198579.8|198703|198578|198704.8|198579.8|198699.8|198574.8|10
1725894210000|2024-09-09 15:03:30|198703.1|198578.1|198708.7|198583.7|198708.7|198583.7|198689.1|198564.1|15
1725894220000|2024-09-09 15:03:40|198708.9|198583.9|198692.6|198642.6|198708.9|198654.7|198689.2|198573.6|22
1725894230000|2024-09-09 15:03:50|198693.4|198643.4|198706.8|198656.8|198710.2|198660.2|198693.4|198643.4|18
1725894240000|2024-09-09 15:04:00|198705.9|198655.9|198710.8|198660.8|198712.7|198662.7|198700.3|198650.3|24
1725894250000|2024-09-09 15:04:10|198711.9|198661.9|198747.6|198622.6|198753.8|198666.4|198710.9|198620.5|13
1725894260000|2024-09-09 15:04:20|198745.9|198620.9|198744.6|198619.6|198745.9|198620.9|198744.6|198619.6|2
1725894270000|2024-09-09 15:04:30|198744.4|198619.4|198744.4|198619.4|198744.4|198619.4|198744.4|198619.4|1
1725894280000|2024-09-09 15:04:40|198744.2|198619.2|198745.1|198620.1|198745.1|198620.1|198744.2|198619.2|2
1725894290000|2024-09-09 15:04:50|198746.1|198621.1|198743.2|198618.2|198746.1|198621.1|198743.2|198618.2|3
1725894300000|2024-09-09 15:05:00|198743.7|198618.7|198743.9|198618.9|198743.9|198618.9|198743.1|198618.1|5
1725894310000|2024-09-09 15:05:10|198706.4|198656.4|198738.4|198688.4|198738.7|198688.7|198706.4|198656.4|15
1725894320000|2024-09-09 15:05:20|198738|198688|198738.4|198688.4|198741.5|198691.5|198736|198686|18
1725894330000|2024-09-09 15:05:30|198740|198690|198733|198683|198742.1|198692.1|198728.3|198678.3|13
1725894340000|2024-09-09 15:05:40|198734.2|198684.2|198727.6|198677.6|198739.4|198689.4|198727.6|198677.6|15
1725894350000|2024-09-09 15:05:50|198727.5|198677.5|198723.7|198673.7|198735.2|198685.2|198723.4|198673.4|24
1725894360000|2024-09-09 15:06:00|198728.7|198678.7|198726.3|198676.3|198730.1|198680.1|198724.3|198674.3|17
1725894370000|2024-09-09 15:06:10|198725.5|198675.5|198701.6|198651.6|198725.5|198675.5|198699.7|198649.7|12
1725894380000|2024-09-09 15:06:20|198700.7|198650.7|198696.5|198646.5|198703.8|198653.8|198695.4|198645.4|14
1725894390000|2024-09-09 15:06:30|198697.8|198647.8|198680.7|198630.7|198700.7|198650.7|198679.6|198629.6|17
1725894400000|2024-09-09 15:06:40|198679.6|198629.6|198656.9|198606.9|198679.6|198629.6|198652.1|198602.1|12
1725894410000|2024-09-09 15:06:50|198655.4|198605.4|198657.5|198607.5|198657.5|198607.5|198655.4|198605.4|10
1725894420000|2024-09-09 15:07:00|198658|198608|198691.1|198566.1|198691.1|198608|198652.3|198566.1|7
1725894430000|2024-09-09 15:07:10|198692.5|198567.5|198651.1|198526.1|198708.5|198583.5|198640.8|198515.8|17
1725894440000|2024-09-09 15:07:20|198638.2|198513.2|198616.4|198491.4|198661.7|198536.7|198605.3|198480.3|23
1725894450000|2024-09-09 15:07:30|198615.5|198490.5|198542.7|198492.7|198615.5|198498.7|198537.2|198457.1|19
1725894460000|2024-09-09 15:07:40|198541.9|198491.9|198538.3|198488.3|198549.1|198499.1|198534.5|198484.5|23
1725894470000|2024-09-09 15:07:50|198538.6|198488.6|198589.5|198539.5|198592.5|198542.5|198512.3|198462.3|21
1725894480000|2024-09-09 15:08:00|198591.5|198541.5|198595.4|198545.4|198599.2|198549.2|198591.5|198541.5|13
1725894490000|2024-09-09 15:08:10|198594.6|198544.6|198603|198553|198605.5|198555.5|198592.9|198542.9|7
1725894500000|2024-09-09 15:08:20|198639.8|198514.8|198638.1|198513.1|198639.8|198514.8|198638.1|198513.1|3
1725894510000|2024-09-09 15:08:30|198638.5|198513.5|198640|198515|198640|198515|198638.5|198513.5|2
1725894520000|2024-09-09 15:08:40|198640.7|198515.7|198628.7|198503.7|198640.7|198515.7|198628.7|198503.7|5
1725894530000|2024-09-09 15:08:50|198627.4|198502.4|198627.4|198502.4|198627.4|198502.4|198627.4|198502.4|1
1725894540000|2024-09-09 15:09:00|198627.1|198502.1|198627.5|198502.5|198630.6|198505.6|198627.1|198502.1|4
1725894550000|2024-09-09 15:09:10|198627.8|198502.8|198626.1|198501.1|198630.8|198505.8|198622.3|198497.3|8
1725894560000|2024-09-09 15:09:20|198625.9|198500.9|198681.5|198556.5|198682|198557|198625.5|198500.5|12
1725894570000|2024-09-09 15:09:30|198680.3|198555.3|198673.7|198548.7|198680.3|198555.3|198673.2|198548.2|12
1725894580000|2024-09-09 15:09:40|198675.4|198550.4|198676.1|198551.1|198678.1|198553.1|198674.8|198549.8|18
1725894590000|2024-09-09 15:09:50|198677.5|198552.5|198717.5|198592.5|198717.5|198592.5|198674.6|198549.6|20
1725894600000|2024-09-09 15:10:00|198719.9|198594.9|198717.8|198592.8|198720|198595|198715.6|198590.6|23
1725894610000|2024-09-09 15:10:10|198719.8|198594.8|198716.2|198591.2|198719.8|198594.8|198715|198590|8
1725894620000|2024-09-09 15:10:20|198715.8|198590.8|198660.6|198610.6|198715.8|198613.6|198660.6|198565.5|19
1725894630000|2024-09-09 15:10:30|198662|198612|198675.5|198625.5|198677.2|198627.2|198662|198612|29
1725894640000|2024-09-09 15:10:40|198674.7|198624.7|198672|198622|198675.4|198625.4|198659.5|198609.5|12
1725894650000|2024-09-09 15:10:50|198669.7|198619.7|198714.4|198589.4|198714.4|198619.7|198669.7|198577.6|15
1725894660000|2024-09-09 15:11:00|198714|198589|198713.9|198588.9|198716.2|198591.2|198712.8|198587.8|13
1725894670000|2024-09-09 15:11:10|198746|198621|198758.8|198708.8|198759.6|198709.6|198746|198621|27
1725894680000|2024-09-09 15:11:20|198759.1|198709.1|198778.9|198728.9|198787.1|198737.1|198759.1|198709.1|28
1725894690000|2024-09-09 15:11:30|198778.2|198728.2|198764|198714|198779|198729|198749.4|198699.4|21
1725894700000|2024-09-09 15:11:40|198765.6|198715.6|198779.4|198729.4|198782.4|198732.4|198765.6|198715.6|19
1725894710000|2024-09-09 15:11:50|198780.2|198730.2|198794.3|198744.3|198799|198749|198780.2|198730.2|14
1725894720000|2024-09-09 15:12:00|198798.6|198748.6|198831.1|198706.1|198833.8|198748.6|198792|198701.9|18
1725894730000|2024-09-09 15:12:10|198830.6|198705.6|198857.3|198732.3|198859.4|198734.4|198827.3|198702.3|16
1725894740000|2024-09-09 15:12:20|198855.9|198730.9|198889|198764|198896.4|198771.4|198849.1|198724.1|17
1725894750000|2024-09-09 15:12:30|198887.2|198762.2|198875.8|198750.8|198888.4|198763.4|198861.7|198736.7|23
1725894760000|2024-09-09 15:12:40|198877|198752|198895.4|198770.4|198908.3|198783.3|198877|198752|18
1725894770000|2024-09-09 15:12:50|198894.2|198769.2|198908.2|198783.2|198913.1|198788.1|198891|198766|22
1725894780000|2024-09-09 15:13:00|198908.1|198783.1|198895.4|198770.4|198912.9|198787.9|198895.4|198770.4|15
1725894790000|2024-09-09 15:13:10|198899.9|198774.9|198900.3|198775.3|198903.2|198778.2|198887.9|198762.9|14
1725894800000|2024-09-09 15:13:20|198902.1|198777.1|198909.3|198784.3|198914.3|198789.3|198902.1|198777.1|13
1725894810000|2024-09-09 15:13:30|198910.3|198785.3|198898.5|198773.5|198910.3|198785.3|198888.5|198763.5|16
1725894820000|2024-09-09 15:13:40|198898|198773|198929.9|198804.9|198937.3|198812.3|198898|198773|17
1725894830000|2024-09-09 15:13:50|198936.7|198811.7|198934.4|198809.4|198947.6|198822.6|198934.4|198809.4|20
1725894840000|2024-09-09 15:14:00|198933.7|198808.7|198886.5|198761.5|198940.6|198815.6|198881.4|198756.4|21
1725894850000|2024-09-09 15:14:10|198875.3|198750.3|198879.7|198754.7|198880.1|198755.1|198875.3|198750.3|14
1725894860000|2024-09-09 15:14:20|198880.9|198755.9|198876.4|198751.4|198884.6|198759.6|198872.9|198747.9|25
1725894870000|2024-09-09 15:14:30|198876.8|198751.8|198908.4|198783.4|198912.6|198787.6|198876.8|198751.8|16
1725894880000|2024-09-09 15:14:40|198909.1|198784.1|198912|198787|198912|198787|198909.1|198784.1|10
1725894890000|2024-09-09 15:14:50|198910.8|198785.8|198875.7|198825.7|198912.6|198825.7|198873.4|198785.6|12
1725894900000|2024-09-09 15:15:00|198876|198826|198894|198844|198895.3|198845.3|198874.7|198824.7|14
1725894910000|2024-09-09 15:15:10|198894.8|198844.8|198895|198845|198898|198848|198889.4|198839.4|20
1725894920000|2024-09-09 15:15:20|198894|198844|198972.4|198847.4|198972.4|198847.4|198890.8|198805.1|15
1725894930000|2024-09-09 15:15:30|198970.6|198845.6|198958.7|198833.7|198970.6|198845.6|198953.2|198828.2|36
1725894940000|2024-09-09 15:15:40|198955.4|198830.4|198957.7|198832.7|198959.5|198834.5|198954.2|198829.2|26
1725894950000|2024-09-09 15:15:50|198957.5|198832.5|198955.7|198830.7|198959.8|198834.8|198955.7|198830.7|11
1725894960000|2024-09-09 15:16:00|198954.2|198829.2|198940.8|198815.8|198954.2|198829.2|198938.8|198813.8|5
1725894970000|2024-09-09 15:16:10|198941.8|198816.8|198941.8|198816.8|198945.2|198820.2|198941.6|198816.6|6
1725894980000|2024-09-09 15:16:20|198939.2|198814.2|198943.8|198818.8|198943.8|198818.8|198923.7|198798.7|6
1725894990000|2024-09-09 15:16:30|198941.9|198816.9|198992.9|198867.9|198994.9|198869.9|198941.9|198816.9|23
1725895000000|2024-09-09 15:16:40|198995.1|198870.1|198977.7|198852.7|198996.8|198871.8|198971.9|198846.9|30
1725895010000|2024-09-09 15:16:50|198976.6|198851.6|198961.9|198836.9|198978.7|198853.7|198958.3|198833.3|14
1725895020000|2024-09-09 15:17:00|198962.9|198837.9|198980.1|198855.1|198985.5|198860.5|198961.6|198836.6|17
1725895030000|2024-09-09 15:17:10|198983.5|198858.5|199008.8|198883.8|199012.8|198887.8|198983.5|198858.5|20
1725895040000|2024-09-09 15:17:20|199007|198882|199007.8|198882.8|199011.3|198886.3|199004|198879|18
1725895050000|2024-09-09 15:17:30|199010.4|198885.4|198971.9|198846.9|199016.9|198891.9|198968.3|198843.3|12
1725895060000|2024-09-09 15:17:40|198972|198847|198946.7|198821.7|198972.1|198847.1|198945.2|198820.2|14
1725895070000|2024-09-09 15:17:50|198947.9|198822.9|198956.7|198831.7|198957.6|198832.6|198947.9|198822.9|7
1725895080000|2024-09-09 15:18:00|198955.6|198830.6|198941.3|198816.3|198955.6|198830.6|198930.3|198805.3|10
1725895090000|2024-09-09 15:18:10|198941.7|198816.7|198940.5|198815.5|198943.5|198818.5|198940.5|198815.5|13
1725895100000|2024-09-09 15:18:20|198944.9|198819.9|198947.3|198822.3|198952.1|198827.1|198935.5|198810.5|15
1725895110000|2024-09-09 15:18:30|198950.6|198825.6|198981.2|198856.2|198991.7|198866.7|198950.6|198825.6|13
1725895120000|2024-09-09 15:18:40|198982.8|198857.8|198990|198865|198991.6|198866.6|198981.2|198856.2|19
1725895130000|2024-09-09 15:18:50|198989.1|198864.1|198896.6|198771.6|198989.1|198864.1|198895.2|198770.2|19
1725895140000|2024-09-09 15:19:00|198894.3|198769.3|198868.2|198743.2|198894.3|198769.3|198866.6|198741.6|15
1725895150000|2024-09-09 15:19:10|198867.1|198742.1|198869.6|198744.6|198871.3|198746.3|198865.1|198740.1|21
1725895160000|2024-09-09 15:19:20|198871.2|198746.2|198881.7|198756.7|198885|198760|198867.6|198742.6|21
1725895170000|2024-09-09 15:19:30|198883|198758|198884.6|198759.6|198885.7|198760.7|198881.5|198756.5|14
1725895180000|2024-09-09 15:19:40|198886|198761|198913.5|198788.5|198921.3|198796.3|198883.9|198758.9|22
1725895190000|2024-09-09 15:19:50|198918.5|198793.5|198926.3|198801.3|198929.8|198804.8|198913.2|198788.2|35
1725895200000|2024-09-09 15:20:00|198927.6|198802.6|198896.8|198771.8|198927.6|198802.6|198894.8|198769.8|36
1725895210000|2024-09-09 15:20:10|198898|198773|198909.3|198784.3|198909.3|198784.3|198898|198773|10
1725895220000|2024-09-09 15:20:20|198907.9|198782.9|198908.2|198783.2|198910.1|198785.1|198906.7|198781.7|13
1725895230000|2024-09-09 15:20:30|198915.5|198790.5|198909.4|198784.4|198918.3|198793.3|198908.4|198783.4|12
1725895240000|2024-09-09 15:20:40|198910.8|198785.8|198935.9|198810.9|198935.9|198810.9|198902.2|198777.2|12
1725895250000|2024-09-09 15:20:50|198934.5|198809.5|198948.5|198823.5|198948.5|198823.5|198934.5|198809.5|9
1725895260000|2024-09-09 15:21:00|198949|198824|198975.1|198850.1|198975.1|198850.1|198949|198824|3
1725895270000|2024-09-09 15:21:10|198973.8|198848.8|198983.8|198858.8|198992.5|198867.5|198973.8|198848.8|27
1725895280000|2024-09-09 15:21:20|198982.2|198857.2|198977.2|198852.2|198982.2|198857.2|198975.7|198850.7|7
1725895290000|2024-09-09 15:21:30|198975.8|198850.8|198960.7|198835.7|198975.8|198850.8|198960.7|198835.7|14
1725895300000|2024-09-09 15:21:40|198961.5|198836.5|198966.1|198841.1|198969|198844|198961.5|198836.5|12
1725895310000|2024-09-09 15:21:50|198965.2|198840.2|198964.8|198839.8|198968.3|198843.3|198956.9|198831.9|28
1725895320000|2024-09-09 15:22:00|198960.7|198835.7|198965.1|198840.1|198970.1|198845.1|198960.7|198835.7|18
1725895330000|2024-09-09 15:22:10|198962.9|198837.9|198918.7|198793.7|198964.2|198839.2|198914.3|198789.3|23
1725895340000|2024-09-09 15:22:20|198920.4|198795.4|198918|198793|198920.4|198795.4|198918|198793|8
1725895350000|2024-09-09 15:22:30|198917.9|198792.9|198916.9|198791.9|198920.5|198795.5|198916.5|198791.5|12
1725895360000|2024-09-09 15:22:40|198918.9|198793.9|198906.6|198781.6|198919|198794|198892.1|198767.1|22
1725895370000|2024-09-09 15:22:50|198902.1|198777.1|198896|198771|198905.6|198780.6|198895.1|198770.1|10
1725895380000|2024-09-09 15:23:00|198894.7|198769.7|198895.6|198770.6|198900.1|198775.1|198892.8|198767.8|17
1725895390000|2024-09-09 15:23:10|198897.3|198772.3|198931.9|198806.9|198938.1|198813.1|198897.3|198772.3|6
1725895400000|2024-09-09 15:23:20|198933.3|198808.3|198911.4|198786.4|198933.8|198808.8|198908.1|198783.1|11
1725895410000|2024-09-09 15:23:30|198913.5|198788.5|198910.6|198785.6|198913.5|198788.5|198908.2|198783.2|11
1725895420000|2024-09-09 15:23:40|198908.8|198783.8|198883.2|198758.2|198908.8|198783.8|198880.6|198755.6|33
1725895430000|2024-09-09 15:23:50|198881.2|198756.2|198908|198783|198911|198786|198881.2|198756.2|20
1725895440000|2024-09-09 15:24:00|198913|198788|198928.2|198803.2|198928.5|198803.5|198907.5|198782.5|15
1725895450000|2024-09-09 15:24:10|198927.6|198802.6|198930.1|198805.1|198930.2|198805.2|198926.4|198801.4|7
1725895460000|2024-09-09 15:24:20|198929.7|198804.7|198954.6|198829.6|198963.6|198838.6|198913.8|198788.8|14
1725895470000|2024-09-09 15:24:30|198957.3|198832.3|198947.5|198822.5|198957.3|198832.3|198945.5|198820.5|6
1725895480000|2024-09-09 15:24:40|198946.7|198821.7|198948.1|198823.1|198948.1|198823.1|198946.7|198821.7|3
1725895490000|2024-09-09 15:24:50|198946.5|198821.5|198941.6|198816.6|198946.5|198821.5|198941.6|198816.6|10
1725895500000|2024-09-09 15:25:00|198940|198815|198938.8|198813.8|198946.2|198821.2|198938.3|198813.3|10
1725895510000|2024-09-09 15:25:10|198940.5|198815.5|198943.7|198818.7|198945.7|198820.7|198937.2|198812.2|21
1725895520000|2024-09-09 15:25:20|198939.2|198814.2|198875|198750|198943.7|198818.7|198874.6|198749.6|23
1725895530000|2024-09-09 15:25:30|198876.5|198751.5|198870.5|198745.5|198882|198757|198869.8|198744.8|26
1725895540000|2024-09-09 15:25:40|198871.7|198746.7|198861.6|198736.6|198872.5|198747.5|198856.2|198731.2|24
1725895550000|2024-09-09 15:25:50|198862.1|198737.1|198871|198746|198875.4|198750.4|198860.4|198735.4|20
1725895560000|2024-09-09 15:26:00|198872.1|198747.1|198872.5|198747.5|198873.9|198748.9|198869.3|198744.3|18
1725895570000|2024-09-09 15:26:10|198874.2|198749.2|198909.6|198784.6|198910.1|198785.1|198872.7|198747.7|24
1725895580000|2024-09-09 15:26:20|198909.3|198784.3|198910.2|198785.2|198914.4|198789.4|198905|198780|23
1725895590000|2024-09-09 15:26:30|198912.2|198787.2|198912.5|198787.5|198914.6|198789.6|198909.7|198784.7|24
1725895600000|2024-09-09 15:26:40|198912.1|198787.1|198914.5|198789.5|198916.1|198791.1|198911.3|198786.3|25
1725895610000|2024-09-09 15:26:50|198915.2|198790.2|198939.3|198814.3|198943.9|198818.9|198911.4|198786.4|23
1725895620000|2024-09-09 15:27:00|198939.8|198814.8|198939.9|198814.9|198941.6|198816.6|198939.1|198814.1|17
1725895630000|2024-09-09 15:27:10|198939|198814|198874.3|198824.3|198940.2|198824.5|198872|198805.5|18
1725895640000|2024-09-09 15:27:20|198873.2|198823.2|198879.4|198829.4|198880|198830|198873.2|198823.2|6
1725895650000|2024-09-09 15:27:30|198880.2|198830.2|198887.3|198837.3|198888.4|198838.4|198880.2|198830.2|12
1725895660000|2024-09-09 15:27:40|198886.5|198836.5|198893.7|198843.7|198894.3|198844.3|198884.3|198834.3|18
1725895670000|2024-09-09 15:27:50|198893.8|198843.8|198898|198848|198898|198848|198892.2|198842.2|23
1725895680000|2024-09-09 15:28:00|198897|198847|198913.9|198863.9|198913.9|198863.9|198896.4|198846.4|9
1725895690000|2024-09-09 15:28:10|198913.5|198863.5|198913.3|198863.3|198914.4|198864.4|198910.5|198860.5|25
1725895700000|2024-09-09 15:28:20|198914.9|198864.9|198911|198861|198915.1|198865.1|198908.9|198858.9|29
1725895710000|2024-09-09 15:28:30|198912|198862|198907.8|198857.8|198913.3|198863.3|198906.3|198856.3|22
1725895720000|2024-09-09 15:28:40|198908.7|198858.7|198912.9|198862.9|198913.2|198863.2|198908.6|198858.6|27
1725895730000|2024-09-09 15:28:50|198912|198862|198907.3|198857.3|198912|198862|198907.3|198857.3|19
1725895740000|2024-09-09 15:29:00|198908.1|198858.1|198909.4|198859.4|198911.9|198861.9|198907.1|198857.1|19
1725895750000|2024-09-09 15:29:10|198910.6|198860.6|198909.3|198859.3|198912.6|198862.6|198907.7|198857.7|32
1725895760000|2024-09-09 15:29:20|198912|198862|198906.6|198856.6|198913.2|198863.2|198904.5|198854.5|33
1725895770000|2024-09-09 15:29:30|198905.3|198855.3|198885.4|198835.4|198906.4|198856.4|198877.8|198827.8|23
1725895780000|2024-09-09 15:29:40|198882.6|198832.6|198874.2|198824.2|198882.6|198832.6|198874.2|198824.2|13
1725895790000|2024-09-09 15:29:50|198865.6|198815.6|198883.4|198833.4|198885.3|198835.3|198863.1|198813.1|24
1725895800000|2024-09-09 15:30:00|198909.7|198859.7|198906.2|198856.2|198917.5|198867.5|198895.5|198845.5|24
1725895810000|2024-09-09 15:30:10|198905|198855|198906.1|198856.1|198907.2|198857.2|198904.7|198854.7|11
1725895820000|2024-09-09 15:30:20|198905.3|198855.3|198905.2|198855.2|198924.6|198874.6|198902.9|198852.9|21
1725895830000|2024-09-09 15:30:30|198906.2|198856.2|198873.8|198823.8|198935.3|198862.2|198873.8|198760.4|25
1725895840000|2024-09-09 15:30:40|198874.5|198824.5|198878.2|198828.2|198879.2|198829.2|198869.7|198819.7|20
1725895850000|2024-09-09 15:30:50|198878.9|198828.9|198881.7|198831.7|198881.7|198831.7|198878.9|198828.9|4
1725895860000|2024-09-09 15:31:00|198880.7|198830.7|198869.6|198819.6|198882.4|198832.4|198869.6|198819.6|21
1725895870000|2024-09-09 15:31:10|198869.9|198819.9|198847.7|198797.7|198870.1|198820.1|198845.5|198795.5|18
1725895880000|2024-09-09 15:31:20|198849.4|198799.4|198852.1|198802.1|198852.1|198802.1|198845.4|198795.4|23
1725895890000|2024-09-09 15:31:30|198850.2|198800.2|198848.5|198798.5|198851.2|198801.2|198847.6|198797.6|32
1725895900000|2024-09-09 15:31:40|198849.5|198799.5|198844|198794|198849.5|198799.5|198842|198792|12
1725895910000|2024-09-09 15:31:50|198842|198792|198840.7|198790.7|198842|198792|198828.6|198778.6|15
1725895920000|2024-09-09 15:32:00|198826|198776|198831.7|198781.7|198831.7|198781.7|198820|198770|24
1725895930000|2024-09-09 15:32:10|198829.8|198779.8|198835.7|198785.7|198835.7|198785.7|198829.5|198779.5|9
1725895940000|2024-09-09 15:32:20|198836.5|198786.5|198837.5|198787.5|198839.9|198789.9|198836.1|198786.1|11
1725895950000|2024-09-09 15:32:30|198838.5|198788.5|198852.2|198802.2|198877.9|198827.9|198837.6|198787.6|24
1725895960000|2024-09-09 15:32:40|198852.9|198802.9|198877.9|198827.9|198881.7|198831.7|198852.9|198802.9|23
1725895970000|2024-09-09 15:32:50|198881.6|198831.6|198903|198853|198904.2|198854.2|198877.1|198827.1|18
1725895980000|2024-09-09 15:33:00|198900.8|198850.8|198905.8|198855.8|198908.6|198858.6|198900.8|198850.8|30
1725895990000|2024-09-09 15:33:10|198905.6|198855.6|198895.8|198845.8|198916|198866|198886.2|198836.2|19
1725896000000|2024-09-09 15:33:20|198896.8|198846.8|198814.3|198764.3|198896.8|198846.8|198814.3|198764.3|17
1725896010000|2024-09-09 15:33:30|198817.6|198767.6|198846.5|198796.5|198848.8|198798.8|198817.6|198767.6|11
1725896020000|2024-09-09 15:33:40|198844.9|198794.9|198850.1|198800.1|198854.4|198804.4|198843.9|198793.9|14
1725896030000|2024-09-09 15:33:50|198859.5|198809.5|198863.4|198813.4|198866.3|198816.3|198857.3|198807.3|30
1725896040000|2024-09-09 15:34:00|198859.1|198809.1|198857.2|198807.2|198865.5|198815.5|198852.7|198802.7|31
1725896050000|2024-09-09 15:34:10|198856.5|198806.5|198867.6|198817.6|198868.4|198818.4|198852.3|198802.3|20
1725896060000|2024-09-09 15:34:20|198871.1|198821.1|198867.6|198817.6|198871.1|198821.1|198866.8|198816.8|17
1725896070000|2024-09-09 15:34:30|198867.4|198817.4|198867.1|198817.1|198870.9|198820.9|198866.5|198816.5|24
1725896080000|2024-09-09 15:34:40|198867.4|198817.4|198868.4|198818.4|198869.4|198819.4|198862.1|198812.1|18
1725896090000|2024-09-09 15:34:50|198868.5|198818.5|198868.7|198818.7|198870.7|198820.7|198867.7|198817.7|25
1725896100000|2024-09-09 15:35:00|198868|198818|198870.6|198820.6|198871.6|198821.6|198867.8|198817.8|21
1725896110000|2024-09-09 15:35:10|198869.1|198819.1|198868.4|198818.4|198870.3|198820.3|198864.9|198814.9|20
1725896120000|2024-09-09 15:35:20|198867.5|198817.5|198863.9|198813.9|198869.8|198819.8|198844|198794|21
1725896130000|2024-09-09 15:35:30|198865.4|198815.4|198867|198817|198867.7|198817.7|198863.8|198813.8|33
1725896140000|2024-09-09 15:35:40|198866.9|198816.9|198869.2|198819.2|198870.1|198820.1|198865.2|198815.2|25
1725896150000|2024-09-09 15:35:50|198868.8|198818.8|198864.1|198814.1|198869.8|198819.8|198863.1|198813.1|20
1725896160000|2024-09-09 15:36:00|198850.7|198800.7|198854.2|198804.2|198860.5|198810.5|198850.7|198800.7|21
1725896170000|2024-09-09 15:36:10|198855.3|198805.3|198822.6|198772.6|198855.3|198805.3|198821|198771|18
1725896180000|2024-09-09 15:36:20|198821.4|198771.4|198801|198751|198823.4|198773.4|198797.2|198747.2|22
1725896190000|2024-09-09 15:36:30|198802.9|198752.9|198803.5|198753.5|198809.4|198759.4|198801.4|198751.4|9
1725896200000|2024-09-09 15:36:40|198802.8|198752.8|198802.4|198752.4|198803.4|198753.4|198801|198751|17
1725896210000|2024-09-09 15:36:50|198801.6|198751.6|198803.8|198753.8|198805.8|198755.8|198801.1|198751.1|24
1725896220000|2024-09-09 15:37:00|198800.2|198750.2|198803.5|198753.5|198804.3|198754.3|198800.2|198750.2|21
1725896230000|2024-09-09 15:37:10|198802.8|198752.8|198801.4|198751.4|198804|198754|198801.4|198751.4|15
1725896240000|2024-09-09 15:37:20|198800.7|198750.7|198840.3|198790.3|198845.6|198795.6|198800.3|198750.3|19
1725896250000|2024-09-09 15:37:30|198838.8|198788.8|198877.7|198752.7|198877.8|198790.9|198838.8|198750.8|14
1725896260000|2024-09-09 15:37:40|198876.9|198751.9|198868.6|198743.6|198877.2|198752.2|198866.6|198741.6|14
1725896270000|2024-09-09 15:37:50|198867.1|198742.1|198867.8|198742.8|198868.7|198743.7|198865.2|198740.2|11
1725896280000|2024-09-09 15:38:00|198866.3|198741.3|198866.5|198741.5|198868.7|198743.7|198864.2|198739.2|19
1725896290000|2024-09-09 15:38:10|198866.3|198741.3|198871.6|198746.6|198873.6|198748.6|198864.5|198739.5|15
1725896300000|2024-09-09 15:38:20|198870.8|198745.8|198846.9|198721.9|198871.9|198746.9|198843.4|198718.4|17
1725896310000|2024-09-09 15:38:30|198810.2|198760.2|198822.1|198772.1|198826.7|198776.7|198809.7|198759.7|17
1725896320000|2024-09-09 15:38:40|198824.1|198774.1|198816.6|198766.6|198824.1|198774.1|198816.6|198766.6|12
1725896330000|2024-09-09 15:38:50|198815.3|198765.3|198816.1|198766.1|198816.8|198766.8|198814.7|198764.7|16
1725896340000|2024-09-09 15:39:00|198815.3|198765.3|198776.6|198726.6|198815.3|198765.3|198775.4|198725.4|27
1725896350000|2024-09-09 15:39:10|198794.5|198744.5|198802.4|198752.4|198808.6|198758.6|198793.2|198743.2|20
1725896360000|2024-09-09 15:39:20|198797.9|198747.9|198825.1|198775.1|198825.1|198775.1|198797.9|198747.9|11
1725896370000|2024-09-09 15:39:30|198841|198791|198847.1|198797.1|198853.8|198803.8|198838.5|198788.5|34
1725896380000|2024-09-09 15:39:40|198847.2|198797.2|198839.2|198789.2|198848.4|198798.4|198836|198786|32
1725896390000|2024-09-09 15:39:50|198841.8|198791.8|198838.7|198788.7|198843.5|198793.5|198838.4|198788.4|32
1725896400000|2024-09-09 15:40:00|198826.4|198776.4|198838.2|198788.2|198842.7|198792.7|198826.4|198776.4|23
1725896410000|2024-09-09 15:40:10|198839.2|198789.2|198818.9|198768.9|198841.6|198791.6|198816.6|198766.6|24
1725896420000|2024-09-09 15:40:20|198820|198770|198831.2|198781.2|198831.2|198781.2|198820|198770|13
1725896430000|2024-09-09 15:40:30|198830.5|198780.5|198830|198780|198831.5|198781.5|198830|198780|6
1725896440000|2024-09-09 15:40:40|198831|198781|198828.5|198778.5|198837.4|198787.4|198824.4|198774.4|13
1725896450000|2024-09-09 15:40:50|198829.2|198779.2|198829.8|198779.8|198830.5|198780.5|198828.4|198778.4|8
1725896460000|2024-09-09 15:41:00|198830.9|198780.9|198817.6|198767.6|198833.6|198783.6|198796.6|198746.6|31
1725896470000|2024-09-09 15:41:10|198815|198765|198797.9|198747.9|198815|198765|198797.9|198747.9|18
1725896480000|2024-09-09 15:41:20|198800.6|198750.6|198825.7|198775.7|198832.1|198782.1|198799.3|198749.3|27
1725896490000|2024-09-09 15:41:30|198824.1|198774.1|198820.6|198770.6|198824.6|198774.6|198820.4|198770.4|15
1725896500000|2024-09-09 15:41:40|198821.8|198771.8|198825.4|198775.4|198841|198791|198801.9|198751.9|27
1725896510000|2024-09-09 15:41:50|198822.4|198772.4|198820.8|198770.8|198828.6|198778.6|198818.3|198768.3|30
1725896520000|2024-09-09 15:42:00|198819.5|198769.5|198825.3|198775.3|198837.1|198787.1|198819.5|198769.5|15
1725896530000|2024-09-09 15:42:10|198823.5|198773.5|198819.2|198769.2|198824.2|198774.2|198816.6|198766.6|36
1725896540000|2024-09-09 15:42:20|198824.8|198774.8|198823.1|198773.1|198825.4|198775.4|198819.3|198769.3|32
1725896550000|2024-09-09 15:42:30|198824.2|198774.2|198821.4|198771.4|198825.6|198775.6|198817.8|198767.8|37
1725896560000|2024-09-09 15:42:40|198820.8|198770.8|198827.1|198777.1|198830.1|198780.1|198817.8|198767.8|29
1725896570000|2024-09-09 15:42:50|198827.8|198777.8|198825.6|198775.6|198830.9|198780.9|198821|198771|13
1725896580000|2024-09-09 15:43:00|198824.4|198774.4|198826.9|198776.9|198830.8|198780.8|198824|198774|14
1725896590000|2024-09-09 15:43:10|198825.3|198775.3|198823.2|198773.2|198827|198777|198822.5|198772.5|19
1725896600000|2024-09-09 15:43:20|198824|198774|198824.9|198774.9|198826.7|198776.7|198821.4|198771.4|14
1725896610000|2024-09-09 15:43:30|198831.2|198781.2|198821.9|198771.9|198831.2|198781.2|198820.3|198770.3|16
1725896620000|2024-09-09 15:43:40|198822.7|198772.7|198821.8|198771.8|198822.7|198772.7|198821.8|198771.8|3
1725896630000|2024-09-09 15:43:50|198822.6|198772.6|198854.1|198804.1|198856.5|198806.5|198822.6|198772.6|16
1725896640000|2024-09-09 15:44:00|198854.9|198804.9|198899.9|198774.9|198899.9|198814.8|198854.1|198774.9|14
1725896650000|2024-09-09 15:44:10|198902.6|198777.6|198914.6|198789.6|198915.6|198790.6|198902.6|198777.6|6
1725896660000|2024-09-09 15:44:20|198912.8|198787.8|198910.7|198785.7|198912.8|198787.8|198908.7|198783.7|6
1725896670000|2024-09-09 15:44:30|198976.3|198851.3|198976.8|198851.8|198981.5|198856.5|198976.3|198851.3|8
1725896680000|2024-09-09 15:44:40|198979.3|198854.3|198976.8|198851.8|198979.3|198854.3|198976.8|198851.8|8
1725896690000|2024-09-09 15:44:50|198975.2|198850.2|198984.9|198859.9|198986.3|198861.3|198975.2|198850.2|13
1725896700000|2024-09-09 15:45:00|198985.9|198860.9|198950.2|198900.2|198985.9|198900.2|198950.2|198855.6|5
1725896710000|2024-09-09 15:45:10|198951.2|198901.2|198941.6|198891.6|198951.7|198901.7|198941.6|198891.6|15
1725896720000|2024-09-09 15:45:20|198942.6|198892.6|198969.6|198844.6|198981.4|198893.7|198942.4|198842.7|18
1725896730000|2024-09-09 15:45:30|198970.2|198845.2|198974.2|198849.2|198974.2|198849.2|198969.1|198844.1|12
1725896740000|2024-09-09 15:45:40|198972.6|198847.6|198967.7|198842.7|198973|198848|198964|198839|17
1725896750000|2024-09-09 15:45:50|198968.9|198843.9|198960.9|198835.9|198970.6|198845.6|198959.5|198834.5|9
1725896760000|2024-09-09 15:46:00|198957.1|198832.1|198950.9|198825.9|198960.5|198835.5|198945.6|198820.6|8
1725896770000|2024-09-09 15:46:10|198948.4|198823.4|198946.2|198821.2|198948.4|198823.4|198944.2|198819.2|6
1725896780000|2024-09-09 15:46:20|198943|198818|198940.7|198815.7|198943|198818|198940.7|198815.7|2
1725896800000|2024-09-09 15:46:40|198942.3|198817.3|198945.6|198820.6|198946.1|198821.1|198942.3|198817.3|8
1725896810000|2024-09-09 15:46:50|198945.7|198820.7|198943.3|198818.3|198945.7|198820.7|198943.3|198818.3|3
1725896820000|2024-09-09 15:47:00|198942.5|198817.5|198942.2|198817.2|198942.5|198817.5|198940.7|198815.7|3
1725896830000|2024-09-09 15:47:10|198943.2|198818.2|199031|198906|199034.9|198909.9|198943.2|198818.2|15
1725896840000|2024-09-09 15:47:20|199029.8|198904.8|199028.4|198903.4|199031.3|198906.3|199028.4|198903.4|4
1725896850000|2024-09-09 15:47:30|199030.2|198905.2|199030.5|198905.5|199033.1|198908.1|199027.1|198902.1|7
1725896860000|2024-09-09 15:47:40|199030.1|198905.1|199042.7|198917.7|199064.1|198939.1|199030.1|198905.1|12
1725896870000|2024-09-09 15:47:50|199043.4|198918.4|199026|198901|199045.5|198920.5|199026|198901|9
1725896880000|2024-09-09 15:48:00|199025.6|198900.6|199021.8|198896.8|199025.7|198900.7|199020.3|198895.3|6
1725896890000|2024-09-09 15:48:10|199020.2|198895.2|198961.9|198836.9|199020.2|198895.2|198961.9|198836.9|11
1725896900000|2024-09-09 15:48:20|198960.5|198835.5|198960.1|198835.1|198960.9|198835.9|198960.1|198835.1|4
1725896910000|2024-09-09 15:48:30|198958.6|198833.6|198969.8|198844.8|198971|198846|198958.5|198833.5|5
1725896920000|2024-09-09 15:48:40|198971.4|198846.4|198971.4|198846.4|198971.4|198846.4|198969.4|198844.4|7
1725896930000|2024-09-09 15:48:50|198970.1|198845.1|198972.8|198847.8|198974.9|198849.9|198970.1|198845.1|14
1725896940000|2024-09-09 15:49:00|198973.1|198848.1|198968.3|198843.3|198975.5|198850.5|198967.6|198842.6|15
1725896950000|2024-09-09 15:49:10|198967.7|198842.7|198896.5|198771.5|198967.7|198842.7|198895.2|198770.2|18
1725896960000|2024-09-09 15:49:20|198895|198770|198948.9|198823.9|198950.1|198825.1|198895|198770|21
1725896970000|2024-09-09 15:49:30|198949.1|198824.1|198958.9|198833.9|198959.5|198834.5|198949.1|198824.1|11
1725896980000|2024-09-09 15:49:40|198957.4|198832.4|198955.4|198830.4|198957.4|198832.4|198953.5|198828.5|7
1725896990000|2024-09-09 15:49:50|198956.9|198831.9|198955.6|198830.6|198956.9|198831.9|198953.8|198828.8|7
1725897000000|2024-09-09 15:50:00|198954.9|198829.9|198954.2|198829.2|198955.8|198830.8|198953.2|198828.2|11
1725897010000|2024-09-09 15:50:10|198953|198828|198954.5|198829.5|198955.7|198830.7|198953|198828|8
1725897020000|2024-09-09 15:50:20|198955.6|198830.6|198946.7|198821.7|198956.9|198831.9|198946.7|198821.7|15
1725897030000|2024-09-09 15:50:30|198947.3|198822.3|198946.1|198821.1|198947.3|198822.3|198945.3|198820.3|6
1725897040000|2024-09-09 15:50:40|198947.3|198822.3|198947.2|198822.2|198947.3|198822.3|198947.2|198822.2|2
1725897050000|2024-09-09 15:50:50|198949.3|198824.3|198992.8|198942.8|198996.6|198946.6|198949.3|198824.3|15
1725897060000|2024-09-09 15:51:00|198991.6|198941.6|198982.9|198932.9|198994.7|198944.7|198979.4|198929.4|19
1725897070000|2024-09-09 15:51:10|198984.1|198934.1|198994|198944|198994.4|198944.4|198982.7|198932.7|16
1725897080000|2024-09-09 15:51:20|198993.3|198943.3|198990.9|198940.9|198996|198946|198989.6|198939.6|15
1725897090000|2024-09-09 15:51:30|198989.5|198939.5|198989|198939|198991.9|198941.9|198988.3|198938.3|22
1725897100000|2024-09-09 15:51:40|198989.5|198939.5|199040.6|198915.6|199045.4|198948.7|198989.2|198915.6|17
1725897110000|2024-09-09 15:51:50|199041.4|198916.4|199042.2|198917.2|199047.6|198922.6|199041.4|198916.4|6
1725897120000|2024-09-09 15:52:00|199043.5|198918.5|199053|198928|199061.8|198936.8|199043.5|198918.5|9
1725897130000|2024-09-09 15:52:10|199056.2|198931.2|199053.6|198928.6|199056.2|198931.2|199050.1|198925.1|7
1725897140000|2024-09-09 15:52:20|199052.4|198927.4|199052.7|198927.7|199055.1|198930.1|199052.4|198927.4|5
1725897150000|2024-09-09 15:52:30|199050|198925|199048.9|198923.9|199050|198925|199048.9|198923.9|2
1725897160000|2024-09-09 15:52:40|199049.6|198924.6|199052.1|198927.1|199057.9|198932.9|199046.5|198921.5|15
1725897170000|2024-09-09 15:52:50|199050.4|198925.4|199050.5|198925.5|199052.1|198927.1|199048|198923|10
1725897180000|2024-09-09 15:53:00|199048.8|198923.8|199039.6|198914.6|199053.2|198928.2|199039.6|198914.6|6
1725897190000|2024-09-09 15:53:10|199038.8|198913.8|199031.9|198906.9|199038.8|198913.8|199030.8|198905.8|8
1725897200000|2024-09-09 15:53:20|199034.7|198909.7|198892.8|198842.8|199034.7|198909.7|198888.5|198838.5|13
1725897210000|2024-09-09 15:53:30|198893.3|198843.3|198889.2|198839.2|198894.6|198844.6|198880|198830|20
1725897220000|2024-09-09 15:53:40|198885.4|198835.4|198938.3|198813.3|198959.9|198837.6|198885.4|198811.4|31
1725897230000|2024-09-09 15:53:50|198937.5|198812.5|198935.9|198810.9|198938.3|198813.3|198931.6|198806.6|8
1725897240000|2024-09-09 15:54:00|198935.3|198810.3|198910.5|198860.5|198937.4|198860.5|198893.7|198810.3|12
1725897250000|2024-09-09 15:54:10|198909.4|198859.4|198905.5|198855.5|198909.4|198859.4|198904.7|198854.7|8
1725897260000|2024-09-09 15:54:20|198904.4|198854.4|198908.4|198858.4|198911|198861|198904.4|198854.4|12
1725897270000|2024-09-09 15:54:30|198910.3|198860.3|198902.2|198852.2|198913.4|198863.4|198902.2|198852.2|15
1725897280000|2024-09-09 15:54:40|198908.7|198858.7|198908.7|198858.7|198911.6|198861.6|198902.3|198852.3|26
1725897290000|2024-09-09 15:54:50|198900.7|198850.7|198902.1|198852.1|198903.9|198853.9|198900.7|198850.7|15
1725897300000|2024-09-09 15:55:00|198903.2|198853.2|198912|198862|198912|198862|198901.9|198851.9|27
1725897310000|2024-09-09 15:55:10|198911.6|198861.6|198913.2|198863.2|198914.5|198864.5|198910.4|198860.4|17
1725897320000|2024-09-09 15:55:20|198915|198865|198917.1|198867.1|198917.4|198867.4|198915|198865|8
1725897330000|2024-09-09 15:55:30|198918|198868|198917.5|198867.5|198918|198868|198915.7|198865.7|6
1725897340000|2024-09-09 15:55:40|198916.6|198866.6|198909.6|198859.6|198916.6|198866.6|198903|198853|18
1725897350000|2024-09-09 15:55:50|198910.8|198860.8|198929.4|198879.4|198932.6|198882.6|198910.8|198860.8|27
1725897360000|2024-09-09 15:56:00|198931.1|198881.1|198947.6|198897.6|198962.2|198912.2|198930.3|198880.3|31
1725897370000|2024-09-09 15:56:10|198948.4|198898.4|198935|198885|198948.5|198898.5|198934.2|198884.2|21
1725897380000|2024-09-09 15:56:20|198934.3|198884.3|198926.9|198876.9|198935.7|198885.7|198920.7|198870.7|13
1725897390000|2024-09-09 15:56:30|198926.7|198876.7|198931.6|198881.6|198931.6|198881.6|198925.4|198875.4|29
1725897400000|2024-09-09 15:56:40|198930.6|198880.6|198932.2|198882.2|198932.6|198882.6|198930|198880|14
1725897410000|2024-09-09 15:56:50|198931.1|198881.1|198931.7|198881.7|198933.6|198883.6|198929.5|198879.5|14
1725897420000|2024-09-09 15:57:00|198930.5|198880.5|198932.9|198882.9|198933|198883|198929.4|198879.4|15
1725897430000|2024-09-09 15:57:10|198932|198882|198932.9|198882.9|198932.9|198882.9|198932|198882|2
1725897440000|2024-09-09 15:57:20|198933.8|198883.8|198949.1|198899.1|198950.3|198900.3|198932.9|198882.9|12
1725897450000|2024-09-09 15:57:30|198945.5|198895.5|198964.3|198914.3|198964.5|198914.5|198944.1|198894.1|17
1725897460000|2024-09-09 15:57:40|198962.5|198912.5|198923.5|198873.5|198964.6|198914.6|198922.4|198872.4|29
1725897470000|2024-09-09 15:57:50|198922|198872|198917.2|198867.2|198925.1|198875.1|198917.1|198867.1|19
1725897480000|2024-09-09 15:58:00|198916.4|198866.4|198904.7|198854.7|198916.9|198866.9|198902.5|198852.5|25
1725897490000|2024-09-09 15:58:10|198906.2|198856.2|199009.1|198884.1|199009.3|198921.4|198904.8|198854.8|22
1725897500000|2024-09-09 15:58:20|199019.2|198894.2|198983.9|198858.9|199019.2|198894.2|198983.9|198858.9|27
1725897510000|2024-09-09 15:58:30|198985.6|198860.6|198980.5|198855.5|198988|198863|198979.3|198854.3|19
1725897520000|2024-09-09 15:58:40|198978.4|198853.4|198979.4|198854.4|198981.5|198856.5|198977.5|198852.5|17
1725897530000|2024-09-09 15:58:50|198978.7|198853.7|198976|198851|198983.5|198858.5|198975.2|198850.2|18
1725897540000|2024-09-09 15:59:00|198975|198850|198970.6|198845.6|198976.1|198851.1|198968.8|198843.8|12
1725897550000|2024-09-09 15:59:10|198969|198844|198925.6|198875.6|198970.2|198875.6|198905|198843.8|21
1725897560000|2024-09-09 15:59:20|198926.1|198876.1|198920.2|198870.2|198926.7|198876.7|198917.5|198867.5|39
1725897570000|2024-09-09 15:59:30|198919.8|198869.8|198921.5|198871.5|198926|198876|198917.5|198867.5|34
1725897580000|2024-09-09 15:59:40|198924|198874|198929.5|198879.5|198930.1|198880.1|198920|198870|32
1725897590000|2024-09-09 15:59:50|198930.5|198880.5|198924.8|198874.8|198930.5|198880.5|198920.6|198870.6|32
1725897600000|2024-09-09 16:00:00|198920.4|198870.4|198938.4|198888.4|198938.4|198888.4|198918.5|198868.5|32
1725897610000|2024-09-09 16:00:10|198936.6|198886.6|198935.4|198885.4|198977.3|198896.2|198931.4|198850|37
1725897620000|2024-09-09 16:00:20|198934.6|198884.6|198959.3|198909.3|198970.2|198920.2|198931.4|198881.4|34
1725897630000|2024-09-09 16:00:30|198989.8|198864.8|198980.8|198855.8|198989.8|198864.8|198977.7|198852.7|36
1725897640000|2024-09-09 16:00:40|198979.5|198854.5|198978.7|198853.7|198989|198864|198978.3|198853.3|32
1725897650000|2024-09-09 16:00:50|198979.1|198854.1|198978|198853|198980.8|198855.8|198974.7|198849.7|30
1725897660000|2024-09-09 16:01:00|198982|198857|198978.2|198853.2|198987.5|198862.5|198974.7|198849.7|32
1725897670000|2024-09-09 16:01:10|198984.3|198859.3|198931.7|198881.7|198984.3|198883.5|198927.4|198848.5|35
1725897680000|2024-09-09 16:01:20|198928.6|198878.6|198928.8|198878.8|198934.2|198884.2|198925.9|198875.9|29
1725897690000|2024-09-09 16:01:30|198930|198880|198946.9|198896.9|198948.3|198898.3|198928.9|198878.9|9
1725897700000|2024-09-09 16:01:40|198944.7|198894.7|198985.5|198860.5|198985.5|198894.7|198935.2|198852.5|22
1725897710000|2024-09-09 16:01:50|198984.4|198859.4|198981.9|198856.9|198985.7|198860.7|198977.8|198852.8|20
1725897720000|2024-09-09 16:02:00|198982.8|198857.8|198965.1|198840.1|198991.5|198866.5|198960.4|198835.4|20
1725897730000|2024-09-09 16:02:10|198964|198839|198965.2|198840.2|198966.8|198841.8|198963|198838|14
1725897740000|2024-09-09 16:02:20|198965.1|198840.1|198968.7|198843.7|198969.1|198844.1|198964.7|198839.7|10
1725897750000|2024-09-09 16:02:30|198965.7|198840.7|198971.4|198846.4|198972.8|198847.8|198965|198840|10
1725897760000|2024-09-09 16:02:40|198972.8|198847.8|198984.8|198859.8|198998|198873|198971.6|198846.6|26
1725897770000|2024-09-09 16:02:50|198982.2|198857.2|198927.4|198877.4|198982.5|198880.2|198923.6|198835.6|19
1725897780000|2024-09-09 16:03:00|198927.1|198877.1|198851.4|198801.4|198928.6|198878.6|198849.1|198799.1|24
1725897790000|2024-09-09 16:03:10|198851.9|198801.9|198889.4|198839.4|198908.6|198858.6|198851.3|198801.3|29
1725897800000|2024-09-09 16:03:20|198890.2|198840.2|198851.8|198801.8|198890.2|198840.2|198841.8|198791.8|28
1725897810000|2024-09-09 16:03:30|198852.7|198802.7|198892.5|198767.5|198892.7|198804|198852.7|198765.2|10
1725897820000|2024-09-09 16:03:40|198892.4|198767.4|198896.7|198771.7|198899.7|198774.7|198892.4|198767.4|6
1725897830000|2024-09-09 16:03:50|198897.5|198772.5|198906.8|198781.8|198908.3|198783.3|198897.5|198772.5|9
1725897840000|2024-09-09 16:04:00|198908.1|198783.1|198917.3|198792.3|198933.9|198808.9|198908.1|198783.1|15
1725897850000|2024-09-09 16:04:10|198914.9|198789.9|198917.3|198792.3|198919.2|198794.2|198914.9|198789.9|9
1725897860000|2024-09-09 16:04:20|198916.9|198791.9|198918.9|198793.9|198920.9|198795.9|198914.3|198789.3|17
1725897870000|2024-09-09 16:04:30|198917.6|198792.6|198922.4|198797.4|198923.9|198798.9|198917.6|198792.6|10
1725897880000|2024-09-09 16:04:40|198922.9|198797.9|198925.9|198800.9|198927.4|198802.4|198920.9|198795.9|6
1725897890000|2024-09-09 16:04:50|198926|198801|199003.9|198878.9|199003.9|198878.9|198926|198801|3
1725897900000|2024-09-09 16:05:00|199001.3|198876.3|198974.2|198849.2|199005.5|198880.5|198971.9|198846.9|22
1725897910000|2024-09-09 16:05:10|198975.4|198850.4|198975.4|198850.4|198978.4|198853.4|198971.4|198846.4|16
1725897920000|2024-09-09 16:05:20|198978.5|198853.5|198974.7|198849.7|198978.5|198853.5|198974|198849|11
1725897930000|2024-09-09 16:05:30|198974|198849|198976.9|198851.9|198976.9|198851.9|198974|198849|8
1725897940000|2024-09-09 16:05:40|198978.6|198853.6|198950.1|198825.1|198978.7|198853.7|198948.7|198823.7|7
1725897950000|2024-09-09 16:05:50|198952.6|198827.6|198963|198838|198964.8|198839.8|198952.6|198827.6|15
1725897960000|2024-09-09 16:06:00|198962.5|198837.5|198960.6|198835.6|198962.5|198837.5|198958.2|198833.2|7
1725897970000|2024-09-09 16:06:10|198955|198830|198935|198810|198955|198830|198935|198810|5
1725897980000|2024-09-09 16:06:20|198934.2|198809.2|198933.8|198808.8|198934.2|198809.2|198932.9|198807.9|5
1725897990000|2024-09-09 16:06:30|198935.8|198810.8|198912.8|198787.8|198935.8|198810.8|198910.9|198785.9|9
1725898000000|2024-09-09 16:06:40|198915.3|198790.3|198891.1|198766.1|198915.3|198790.3|198890.4|198765.4|8
1725898010000|2024-09-09 16:06:50|198892.6|198767.6|198919.4|198794.4|198919.6|198794.6|198890.3|198765.3|11
1725898020000|2024-09-09 16:07:00|198920.4|198795.4|198936.3|198811.3|198943.8|198818.8|198920.4|198795.4|11
1725898030000|2024-09-09 16:07:10|198935.8|198810.8|198899.4|198849.4|198935.8|198852.1|198895.5|198810.3|7
1725898040000|2024-09-09 16:07:20|198899.8|198849.8|198854.3|198804.3|198901.3|198851.3|198854.3|198804.3|14
1725898050000|2024-09-09 16:07:30|198856.9|198806.9|198847.9|198797.9|198865.6|198815.6|198844.4|198794.4|18
1725898060000|2024-09-09 16:07:40|198847.7|198797.7|198850.1|198800.1|198853.1|198803.1|198844.1|198794.1|18
1725898070000|2024-09-09 16:07:50|198849.3|198799.3|198817.6|198767.6|198849.3|198799.3|198813.3|198763.3|12
1725898080000|2024-09-09 16:08:00|198817.9|198767.9|198816.9|198766.9|198817.9|198767.9|198810.3|198760.3|9
1725898090000|2024-09-09 16:08:10|198817.1|198767.1|198818.3|198768.3|198823.4|198773.4|198816.7|198766.7|9
1725898100000|2024-09-09 16:08:20|198815.7|198765.7|198819.3|198769.3|198821|198771|198814.1|198764.1|12
1725898110000|2024-09-09 16:08:30|198821.1|198771.1|198809.6|198759.6|198821.1|198771.1|198809.6|198759.6|9
1725898120000|2024-09-09 16:08:40|198810.8|198760.8|198818|198768|198818|198768|198810.8|198760.8|11
1725898130000|2024-09-09 16:08:50|198819.3|198769.3|198820.3|198770.3|198822.6|198772.6|198819.3|198769.3|3
1725898140000|2024-09-09 16:09:00|198821|198771|198820.7|198770.7|198821.9|198771.9|198819.9|198769.9|12
1725898150000|2024-09-09 16:09:10|198820|198770|198818.3|198768.3|198820.2|198770.2|198818.3|198768.3|7
1725898160000|2024-09-09 16:09:20|198819.4|198769.4|198823.4|198773.4|198824.5|198774.5|198818.4|198768.4|12
1725898170000|2024-09-09 16:09:30|198821.9|198771.9|198821.6|198771.6|198821.9|198771.9|198817.4|198767.4|10
1725898180000|2024-09-09 16:09:40|198820.2|198770.2|198819.9|198769.9|198820.2|198770.2|198819|198769|3
1725898190000|2024-09-09 16:09:50|198819.8|198769.8|198818.1|198768.1|198820.6|198770.6|198818.1|198768.1|5
1725898200000|2024-09-09 16:10:00|198819|198769|198822|198772|198824.9|198774.9|198817.1|198767.1|14
1725898210000|2024-09-09 16:10:10|198820.9|198770.9|198831|198706|198834.8|198770.9|198796.1|198706|10
1725898220000|2024-09-09 16:10:20|198830.7|198705.7|198834.2|198709.2|198834.2|198709.2|198815|198690|10
1725898230000|2024-09-09 16:10:30|198829.4|198704.4|198824.2|198699.2|198829.4|198704.4|198818.1|198693.1|10
1725898240000|2024-09-09 16:10:40|198822.7|198697.7|198826.3|198701.3|198826.3|198701.3|198822.7|198697.7|20
1725898250000|2024-09-09 16:10:50|198824.4|198699.4|198826.3|198701.3|198827.2|198702.2|198823.3|198698.3|13
1725898260000|2024-09-09 16:11:00|198827.3|198702.3|198820.7|198695.7|198827.6|198702.6|198818.4|198693.4|14
1725898270000|2024-09-09 16:11:10|198821.1|198696.1|198819.3|198694.3|198821.1|198696.1|198818.2|198693.2|4
1725898280000|2024-09-09 16:11:20|198818.9|198693.9|198840.2|198715.2|198840.2|198715.2|198815.9|198690.9|9
1725898290000|2024-09-09 16:11:30|198837.9|198712.9|198839.8|198714.8|198839.8|198714.8|198837.9|198712.9|4
1725898300000|2024-09-09 16:11:40|198839.5|198714.5|198839.1|198714.1|198840.3|198715.3|198838|198713|5
1725898310000|2024-09-09 16:11:50|198839|198714|198838.6|198713.6|198839.1|198714.1|198837.2|198712.2|6
1725898330000|2024-09-09 16:12:10|198839.9|198714.9|198837.9|198712.9|198839.9|198714.9|198836.7|198711.7|7
1725898340000|2024-09-09 16:12:20|198838.7|198713.7|198838.3|198713.3|198839.3|198714.3|198837.7|198712.7|7
1725898350000|2024-09-09 16:12:30|198838.1|198713.1|198837.7|198712.7|198839.3|198714.3|198837.2|198712.2|8
1725898360000|2024-09-09 16:12:40|198836.9|198711.9|198837.6|198712.6|198838.8|198713.8|198836.3|198711.3|7
1725898370000|2024-09-09 16:12:50|198838.2|198713.2|198841.7|198716.7|198842|198717|198838.2|198713.2|11
1725898380000|2024-09-09 16:13:00|198838.1|198713.1|198843.8|198718.8|198843.8|198718.8|198838.1|198713.1|9
1725898390000|2024-09-09 16:13:10|198841.7|198716.7|198842.3|198717.3|198842.4|198717.4|198840.6|198715.6|8
1725898400000|2024-09-09 16:13:20|198842|198717|198838.2|198713.2|198843.2|198718.2|198838|198713|10
1725898410000|2024-09-09 16:13:30|198839.7|198714.7|198838.4|198713.4|198839.7|198714.7|198838.4|198713.4|6
1725898420000|2024-09-09 16:13:40|198840|198715|198838|198713|198840.2|198715.2|198836.4|198711.4|8
1725898430000|2024-09-09 16:13:50|198839|198714|198838.5|198713.5|198839.2|198714.2|198836.6|198711.6|7
1725898440000|2024-09-09 16:14:00|198838.6|198713.6|198838.9|198713.9|198839.7|198714.7|198835.2|198710.2|4
1725898450000|2024-09-09 16:14:10|198839|198714|198839.4|198714.4|198839.4|198714.4|198838|198713|3
1725898460000|2024-09-09 16:14:20|198838|198713|198834.6|198709.6|198839.3|198714.3|198834.6|198709.6|9
1725898470000|2024-09-09 16:14:30|198838.8|198713.8|198838.8|198713.8|198838.8|198713.8|198838.8|198713.8|1
1725898480000|2024-09-09 16:14:40|198839.1|198714.1|198838.8|198713.8|198840.5|198715.5|198835.4|198710.4|5
1725898490000|2024-09-09 16:14:50|198834.9|198709.9|198840.6|198715.6|198840.6|198715.6|198834.9|198709.9|6
1725898500000|2024-09-09 16:15:00|198839.4|198714.4|198838|198713|198840.2|198715.2|198834.4|198709.4|13
1725898510000|2024-09-09 16:15:10|198839.5|198714.5|198834|198709|198840|198715|198834|198709|14
1725898520000|2024-09-09 16:15:20|198836.5|198711.5|198836.2|198711.2|198836.5|198711.5|198833.2|198708.2|18
1725898530000|2024-09-09 16:15:30|198834|198709|198787.9|198662.9|198836|198711|198781.2|198656.2|13
1725898540000|2024-09-09 16:15:40|198786.7|198661.7|198786.7|198661.7|198790.1|198665.1|198786.7|198661.7|5
1725898550000|2024-09-09 16:15:50|198787.7|198662.7|198787.7|198662.7|198787.7|198662.7|198787.7|198662.7|1
1725898560000|2024-09-09 16:16:00|198788.3|198663.3|198787.9|198662.9|198790.6|198665.6|198787.8|198662.8|10
1725898570000|2024-09-09 16:16:10|198789|198664|198789.2|198664.2|198789.2|198664.2|198786.9|198661.9|8
1725898580000|2024-09-09 16:16:20|198788|198663|198787.3|198662.3|198791.2|198666.2|198782.2|198657.2|11
1725898590000|2024-09-09 16:16:30|198788.7|198663.7|198738.1|198613.1|198788.7|198663.7|198728.3|198603.3|8
1725898600000|2024-09-09 16:16:40|198739.5|198614.5|198739.2|198614.2|198740.8|198615.8|198734.5|198609.5|18
1725898610000|2024-09-09 16:16:50|198738.2|198613.2|198659.6|198609.6|198739.6|198614.6|198658.4|198608.4|17
1725898620000|2024-09-09 16:17:00|198660.7|198610.7|198670.8|198620.8|198672.8|198622.8|198660.7|198610.7|18
1725898630000|2024-09-09 16:17:10|198670.1|198620.1|198663.5|198613.5|198670.1|198620.1|198663.5|198613.5|13
1725898640000|2024-09-09 16:17:20|198664.2|198614.2|198684.5|198559.5|198689|198614.7|198646.4|198559.5|31
1725898650000|2024-09-09 16:17:30|198684.3|198559.3|198684.9|198559.9|198691|198566|198681.9|198556.9|31
1725898660000|2024-09-09 16:17:40|198685.5|198560.5|198690.2|198565.2|198693.8|198608.7|198658.7|198558.1|26
1725898670000|2024-09-09 16:17:50|198689.9|198564.9|198688.6|198563.6|198691|198566|198686.6|198561.6|26
1725898680000|2024-09-09 16:18:00|198685.3|198560.3|198689.8|198564.8|198691.7|198566.7|198684|198559|22
1725898690000|2024-09-09 16:18:10|198687.9|198562.9|198686.2|198561.2|198690.8|198565.8|198686.2|198561.2|26
1725898700000|2024-09-09 16:18:20|198685|198560|198685.6|198560.6|198687.3|198562.3|198682.1|198557.1|18
1725898710000|2024-09-09 16:18:30|198684.3|198559.3|198656.5|198531.5|198687.1|198562.1|198656.5|198531.5|16
1725898720000|2024-09-09 16:18:40|198663.3|198538.3|198696.5|198571.5|198716.8|198591.8|198663.3|198538.3|22
1725898730000|2024-09-09 16:18:50|198698|198573|198700.6|198575.6|198700.6|198575.6|198693.9|198568.9|19
1725898740000|2024-09-09 16:19:00|198702|198577|198715|198590|198717|198592|198700.6|198575.6|14
1725898750000|2024-09-09 16:19:10|198716.3|198591.3|198727.2|198677.2|198746.2|198680.8|198713.1|198588.1|22
1725898760000|2024-09-09 16:19:20|198728.4|198678.4|198709.6|198659.6|198728.6|198678.6|198708.6|198658.6|23
1725898770000|2024-09-09 16:19:30|198710.8|198660.8|198687.9|198637.9|198710.8|198660.8|198683.4|198633.4|19
1725898780000|2024-09-09 16:19:40|198685.3|198635.3|198688.1|198638.1|198696|198646|198684.1|198634.1|25
1725898790000|2024-09-09 16:19:50|198689.4|198639.4|198690.9|198640.9|198692.4|198642.4|198687.9|198637.9|21
1725898800000|2024-09-09 16:20:00|198692.8|198642.8|198696.6|198646.6|198708.2|198658.2|198692.8|198642.8|24
1725898810000|2024-09-09 16:20:10|198697.6|198647.6|198700.9|198650.9|198716|198666|198694.8|198644.8|27
1725898820000|2024-09-09 16:20:20|198699.8|198649.8|198680.1|198630.1|198701.3|198651.3|198671.4|198621.4|34
1725898830000|2024-09-09 16:20:30|198679.3|198629.3|198704.9|198654.9|198710.8|198660.8|198679.3|198629.3|27
1725898840000|2024-09-09 16:20:40|198704.2|198654.2|198706.6|198656.6|198717.8|198667.8|198703.7|198653.7|26
1725898850000|2024-09-09 16:20:50|198705.2|198655.2|198708.9|198658.9|198710.2|198660.2|198705.2|198655.2|18
1725898860000|2024-09-09 16:21:00|198709.6|198659.6|198710.2|198660.2|198711.5|198661.5|198708.1|198658.1|15
1725898870000|2024-09-09 16:21:10|198709.1|198659.1|198763.4|198638.4|198763.4|198676.7|198707|198638.4|21
1725898880000|2024-09-09 16:21:20|198766.5|198641.5|198777.9|198652.9|198786.7|198661.7|198766.5|198641.5|6
1725898890000|2024-09-09 16:21:30|198777.3|198652.3|198761.9|198636.9|198777.3|198652.3|198760.8|198635.8|18
1725898900000|2024-09-09 16:21:40|198763.7|198638.7|198762.8|198637.8|198764.7|198639.7|198762.6|198637.6|6
1725898910000|2024-09-09 16:21:50|198762.3|198637.3|198779.6|198654.6|198780.4|198655.4|198762.3|198637.3|8
1725898920000|2024-09-09 16:22:00|198778.2|198653.2|198780.1|198655.1|198780.4|198655.4|198778.2|198653.2|6
1725898940000|2024-09-09 16:22:20|198779.9|198654.9|198780.1|198655.1|198780.1|198655.1|198778.2|198653.2|3
1725898950000|2024-09-09 16:22:30|198780.3|198655.3|198778.8|198653.8|198784.8|198659.8|198778.8|198653.8|7
1725898960000|2024-09-09 16:22:40|198779.1|198654.1|198779.1|198654.1|198779.1|198654.1|198779.1|198654.1|1
1725898970000|2024-09-09 16:22:50|198786.9|198661.9|198780.5|198655.5|198786.9|198661.9|198779.4|198654.4|9
1725898990000|2024-09-09 16:23:10|198779.4|198654.4|198780.3|198655.3|198782.5|198657.5|198778.9|198653.9|6
1725899000000|2024-09-09 16:23:20|198780.5|198655.5|198780.5|198655.5|198780.5|198655.5|198780.5|198655.5|1
1725899010000|2024-09-09 16:23:30|198782.2|198657.2|198786.1|198661.1|198787.7|198662.7|198780.6|198655.6|5
1725899020000|2024-09-09 16:23:40|198781|198656|198781.5|198656.5|198781.5|198656.5|198780.5|198655.5|3
1725899030000|2024-09-09 16:23:50|198780.7|198655.7|198778.8|198653.8|198780.7|198655.7|198778.8|198653.8|3
1725899040000|2024-09-09 16:24:00|198777.4|198652.4|198791.1|198666.1|198808.7|198683.7|198777.4|198652.4|10
1725899050000|2024-09-09 16:24:10|198791.9|198666.9|198750.8|198700.8|198806.3|198712.6|198741.7|198666.9|32
1725899060000|2024-09-09 16:24:20|198751.9|198701.9|198751.1|198701.1|198753.4|198703.4|198749.8|198699.8|24
1725899070000|2024-09-09 16:24:30|198749|198699|198746.9|198696.9|198750.3|198700.3|198745.7|198695.7|21
1725899080000|2024-09-09 16:24:40|198745.6|198695.6|198746|198696|198746.5|198696.5|198744.5|198694.5|11
1725899090000|2024-09-09 16:24:50|198746.3|198696.3|198742.6|198692.6|198746.3|198696.3|198740.2|198690.2|15
1725899100000|2024-09-09 16:25:00|198742.7|198692.7|198755.6|198705.6|198755.6|198705.6|198740.6|198690.6|21
1725899110000|2024-09-09 16:25:10|198754.3|198704.3|198755.1|198705.1|198755.3|198705.3|198753.3|198703.3|9
1725899120000|2024-09-09 16:25:20|198755.2|198705.2|198844.2|198719.2|198844.2|198761.3|198752.6|198702.6|22
1725899130000|2024-09-09 16:25:30|198842.1|198717.1|198798.3|198748.3|198843.7|198749.1|198794.1|198705.4|32
1725899140000|2024-09-09 16:25:40|198795.1|198745.1|198792.4|198742.4|198798.7|198748.7|198791.1|198741.1|28
1725899150000|2024-09-09 16:25:50|198791.4|198741.4|198787.3|198737.3|198792.6|198742.6|198786.4|198736.4|26
1725899160000|2024-09-09 16:26:00|198788.1|198738.1|198800.6|198750.6|198800.6|198750.6|198784.3|198734.3|17
1725899170000|2024-09-09 16:26:10|198797|198747|198756.8|198706.8|198802|198752|198749.8|198699.8|28
1725899180000|2024-09-09 16:26:20|198754.5|198704.5|198759.9|198709.9|198759.9|198709.9|198754.5|198704.5|12
1725899190000|2024-09-09 16:26:30|198760.6|198710.6|198774.6|198724.6|198775.6|198725.6|198760.6|198710.6|7
1725899200000|2024-09-09 16:26:40|198777.8|198727.8|198814.6|198764.6|198824.5|198774.5|198765.7|198715.7|19
1725899210000|2024-09-09 16:26:50|198813.5|198763.5|198807.1|198757.1|198814.2|198764.2|198806.8|198756.8|10
1725899220000|2024-09-09 16:27:00|198806.9|198756.9|198802.9|198752.9|198808.1|198758.1|198801.4|198751.4|7
1725899230000|2024-09-09 16:27:10|198801.7|198751.7|198800.3|198750.3|198801.7|198751.7|198798.7|198748.7|8
1725899240000|2024-09-09 16:27:20|198799.1|198749.1|198799.9|198749.9|198805.1|198755.1|198795.4|198745.4|22
1725899250000|2024-09-09 16:27:30|198799.5|198749.5|198786.6|198736.6|198801.8|198751.8|198785.4|198735.4|21
1725899260000|2024-09-09 16:27:40|198794.7|198744.7|198802.3|198752.3|198802.6|198752.6|198794.7|198744.7|26
1725899270000|2024-09-09 16:27:50|198802|198752|198799.9|198749.9|198804.1|198754.1|198797.5|198747.5|31
1725899280000|2024-09-09 16:28:00|198799.5|198749.5|198801.6|198751.6|198804.4|198754.4|198797.6|198747.6|34
1725899290000|2024-09-09 16:28:10|198801|198751|198800.1|198750.1|198802.4|198752.4|198797.5|198747.5|26
1725899300000|2024-09-09 16:28:20|198799.3|198749.3|198801.7|198751.7|198801.8|198751.8|198797.4|198747.4|30
1725899310000|2024-09-09 16:28:30|198801.4|198751.4|198796.1|198746.1|198801.4|198751.4|198790.7|198740.7|33
1725899320000|2024-09-09 16:28:40|198795.6|198745.6|198797.3|198747.3|198798|198748|198795|198745|37
1725899330000|2024-09-09 16:28:50|198796.9|198746.9|198799.1|198749.1|198799.8|198749.8|198794.9|198744.9|32
1725899340000|2024-09-09 16:29:00|198799|198749|198797.8|198747.8|198799.8|198749.8|198793.2|198743.2|33
1725899350000|2024-09-09 16:29:10|198798.1|198748.1|198777.9|198727.9|198798.1|198748.1|198772.8|198722.8|30
1725899360000|2024-09-09 16:29:20|198780|198730|198780.6|198730.6|198785.4|198735.4|198775.6|198725.6|28
1725899370000|2024-09-09 16:29:30|198781.5|198731.5|198787.5|198737.5|198789.3|198739.3|198781|198731|24
1725899380000|2024-09-09 16:29:40|198788.4|198738.4|198790.4|198740.4|198792.6|198742.6|198782.7|198732.7|22
1725899390000|2024-09-09 16:29:50|198789.4|198739.4|198803.6|198753.6|198804.4|198754.4|198789.2|198739.2|11
1725899400000|2024-09-09 16:30:00|198802.3|198752.3|198865.1|198815.1|198871.2|198821.2|198800.3|198750.3|19
1725899410000|2024-09-09 16:30:10|198868.7|198818.7|198865.5|198815.5|198869.1|198819.1|198863.7|198813.7|27
1725899420000|2024-09-09 16:30:20|198864.8|198814.8|198896.4|198846.4|198903.3|198853.3|198864.5|198814.5|17
1725899430000|2024-09-09 16:30:30|198895.2|198845.2|198873.6|198823.6|198902.3|198852.3|198873.6|198823.6|22
1725899440000|2024-09-09 16:30:40|198876.1|198826.1|198855.7|198805.7|198876.1|198826.1|198855.7|198805.7|35
1725899450000|2024-09-09 16:30:50|198854.7|198804.7|198892|198767|198892.7|198805.2|198854.2|198764.1|14
1725899460000|2024-09-09 16:31:00|198888|198763|198887.8|198837.8|198899.5|198837.8|198877.7|198752.7|17
1725899470000|2024-09-09 16:31:10|198886.4|198836.4|198859.1|198809.1|198886.4|198836.4|198859.1|198809.1|18
1725899480000|2024-09-09 16:31:20|198858.6|198808.6|198859.1|198809.1|198861.7|198811.7|198857|198807|14
1725899490000|2024-09-09 16:31:30|198850.4|198800.4|198854.7|198804.7|198863.5|198813.5|198850.4|198800.4|17
1725899500000|2024-09-09 16:31:40|198855.3|198805.3|198846.2|198796.2|198855.5|198805.5|198846.2|198796.2|14
1725899510000|2024-09-09 16:31:50|198849.4|198799.4|198839.6|198789.6|198852|198802|198839.6|198789.6|33
1725899520000|2024-09-09 16:32:00|198846.1|198796.1|198847.5|198797.5|198847.5|198797.5|198841.8|198791.8|30
1725899530000|2024-09-09 16:32:10|198850.1|198800.1|198848|198798|198850.1|198800.1|198837.8|198787.8|32
1725899540000|2024-09-09 16:32:20|198848.9|198798.9|198863.1|198813.1|198869.2|198819.2|198847|198797|18
1725899550000|2024-09-09 16:32:30|198861.7|198811.7|198852.6|198802.6|198862.6|198812.6|198850.6|198800.6|18
1725899560000|2024-09-09 16:32:40|198849.1|198799.1|198842.8|198792.8|198856.5|198806.5|198840.7|198790.7|22
1725899570000|2024-09-09 16:32:50|198845.2|198795.2|198877.4|198752.4|198881.5|198795.2|198841.7|198750.4|16
1725899580000|2024-09-09 16:33:00|198876.2|198751.2|198869.5|198744.5|198876.2|198751.2|198869.5|198744.5|4
1725899590000|2024-09-09 16:33:10|198871.2|198746.2|198872.9|198747.9|198872.9|198747.9|198865.8|198740.8|26
1725899600000|2024-09-09 16:33:20|198869.7|198744.7|198867.7|198742.7|198871.8|198746.8|198866.3|198741.3|32
1725899610000|2024-09-09 16:33:30|198868.3|198743.3|198872.7|198747.7|198872.7|198747.7|198865.3|198740.3|28
1725899620000|2024-09-09 16:33:40|198873.9|198748.9|198868.8|198743.8|198875.1|198750.1|198865.9|198740.9|17
1725899630000|2024-09-09 16:33:50|198864.7|198739.7|198868.4|198743.4|198870.7|198745.7|198864.2|198739.2|29
1725899640000|2024-09-09 16:34:00|198866.4|198741.4|198889.7|198764.7|198893.7|198768.7|198866.4|198741.4|25
1725899650000|2024-09-09 16:34:10|198889.2|198764.2|198888.6|198763.6|198891.8|198766.8|198888.6|198763.6|8
1725899660000|2024-09-09 16:34:20|198891.8|198766.8|198852.2|198802.2|198892|198802.9|198851.5|198763.3|12
1725899670000|2024-09-09 16:34:30|198853.2|198803.2|198832.7|198782.7|198856.1|198806.1|198831.9|198781.9|20
1725899680000|2024-09-09 16:34:40|198832.2|198782.2|198830.3|198780.3|198833.6|198783.6|198827.4|198777.4|13
1725899690000|2024-09-09 16:34:50|198829.4|198779.4|198857.8|198732.8|198858.9|198779.4|198820.6|198732.8|12
1725899700000|2024-09-09 16:35:00|198858.8|198733.8|198870.5|198745.5|198870.5|198745.5|198858.8|198733.8|9
1725899710000|2024-09-09 16:35:10|198869.7|198744.7|198858.3|198733.3|198869.9|198744.9|198858.3|198733.3|20
1725899720000|2024-09-09 16:35:20|198857.7|198732.7|198860.4|198735.4|198862.5|198737.5|198857.7|198732.7|6
1725899730000|2024-09-09 16:35:30|198860.2|198735.2|198858.7|198733.7|198860.2|198735.2|198858.7|198733.7|3
1725899740000|2024-09-09 16:35:40|198859.9|198734.9|198859.5|198734.5|198861.9|198736.9|198858.8|198733.8|8
1725899750000|2024-09-09 16:35:50|198860.6|198735.6|198823.7|198773.7|198862.4|198775.8|198822.2|198734|23
1725899760000|2024-09-09 16:36:00|198825.7|198775.7|198829.4|198779.4|198829.9|198779.9|198825.7|198775.7|15
1725899770000|2024-09-09 16:36:10|198828.9|198778.9|198829|198779|198829.8|198779.8|198828.9|198778.9|3
1725899780000|2024-09-09 16:36:20|198829.9|198779.9|198829.2|198779.2|198830|198780|198828.6|198778.6|7
1725899790000|2024-09-09 16:36:30|198828.7|198778.7|198829.1|198779.1|198829.1|198779.1|198826.3|198776.3|4
1725899800000|2024-09-09 16:36:40|198827.9|198777.9|198822.4|198772.4|198827.9|198777.9|198821.3|198771.3|13
1725899810000|2024-09-09 16:36:50|198821.5|198771.5|198828.4|198778.4|198828.4|198778.4|198820.8|198770.8|18
1725899820000|2024-09-09 16:37:00|198828.8|198778.8|198834.2|198784.2|198837|198787|198828.8|198778.8|24
1725899830000|2024-09-09 16:37:10|198833.9|198783.9|198837.2|198787.2|198838.4|198788.4|198833.6|198783.6|36
1725899840000|2024-09-09 16:37:20|198836.5|198786.5|198836.8|198786.8|198837.5|198787.5|198836|198786|13
1725899850000|2024-09-09 16:37:30|198836|198786|198836.2|198786.2|198836.8|198786.8|198834.9|198784.9|18
1725899860000|2024-09-09 16:37:40|198835.4|198785.4|198832.9|198782.9|198835.4|198785.4|198831.8|198781.8|9
1725899870000|2024-09-09 16:37:50|198833|198783|198834|198784|198834|198784|198831.1|198781.1|9
1725899880000|2024-09-09 16:38:00|198834.9|198784.9|198854.2|198804.2|198860.2|198810.2|198834.1|198784.1|9
1725899890000|2024-09-09 16:38:10|198853.4|198803.4|198856.2|198806.2|198858.7|198808.7|198852.4|198802.4|16
1725899900000|2024-09-09 16:38:20|198855.1|198805.1|198854.9|198804.9|198856.2|198806.2|198852.3|198802.3|10
1725899910000|2024-09-09 16:38:30|198855.7|198805.7|198904.9|198854.9|198913.7|198863.7|198853.8|198803.8|15
1725899920000|2024-09-09 16:38:40|198905.8|198855.8|198907.8|198857.8|198907.8|198857.8|198905.5|198855.5|6
1725899930000|2024-09-09 16:38:50|198906.7|198856.7|198908|198858|198909.7|198859.7|198906.7|198856.7|10
1725899940000|2024-09-09 16:39:00|198907.1|198857.1|198909.1|198859.1|198913.7|198863.7|198906.7|198856.7|16
1725899950000|2024-09-09 16:39:10|198910.1|198860.1|198893.2|198843.2|198911.3|198861.3|198893.2|198843.2|18
1725899960000|2024-09-09 16:39:20|198894.7|198844.7|198889.8|198839.8|198894.7|198844.7|198888.9|198838.9|7
1725899970000|2024-09-09 16:39:30|198889.9|198839.9|198872.7|198822.7|198889.9|198839.9|198872.7|198822.7|10
1725899980000|2024-09-09 16:39:40|198872.9|198822.9|198869.1|198819.1|198872.9|198822.9|198867.3|198817.3|9
1725899990000|2024-09-09 16:39:50|198867.3|198817.3|198869.7|198819.7|198870.4|198820.4|198867.3|198817.3|6
1725900000000|2024-09-09 16:40:00|198870.6|198820.6|198871.1|198821.1|198871.6|198821.6|198870.6|198820.6|5
1725900010000|2024-09-09 16:40:10|198872|198822|198872.3|198822.3|198873.5|198823.5|198870.7|198820.7|7
1725900020000|2024-09-09 16:40:20|198871.2|198821.2|198823.5|198773.5|198872.3|198822.3|198821.2|198771.2|12
1725900030000|2024-09-09 16:40:30|198822.5|198772.5|198823.4|198773.4|198825.1|198775.1|198821.6|198771.6|15
1725900040000|2024-09-09 16:40:40|198823.5|198773.5|198825.8|198775.8|198827|198777|198823.5|198773.5|15
1725900050000|2024-09-09 16:40:50|198826.5|198776.5|198825.5|198775.5|198826.5|198776.5|198821|198771|10
1725900060000|2024-09-09 16:41:00|198824.6|198774.6|198828.8|198778.8|198830.1|198780.1|198824.6|198774.6|14
1725900070000|2024-09-09 16:41:10|198830.1|198780.1|198830.1|198780.1|198831.2|198781.2|198829.2|198779.2|14
1725900080000|2024-09-09 16:41:20|198829.6|198779.6|198827.6|198777.6|198830.9|198780.9|198827.3|198777.3|24
1725900090000|2024-09-09 16:41:30|198828|198778|198826.2|198776.2|198830.8|198780.8|198825.3|198775.3|28
1725900100000|2024-09-09 16:41:40|198828.4|198778.4|198823.6|198773.6|198832.3|198782.3|198818.7|198768.7|24
1725900110000|2024-09-09 16:41:50|198823.9|198773.9|198823.1|198773.1|198825.2|198775.2|198822.7|198772.7|13
1725900120000|2024-09-09 16:42:00|198823.3|198773.3|198824.4|198774.4|198828.3|198778.3|198821.8|198771.8|15
1725900130000|2024-09-09 16:42:10|198823.8|198773.8|198823|198773|198824.3|198774.3|198823|198773|13
1725900140000|2024-09-09 16:42:20|198823.4|198773.4|198816|198766|198827.9|198777.9|198815.3|198765.3|19
1725900150000|2024-09-09 16:42:30|198815.4|198765.4|198822.1|198772.1|198822.1|198772.1|198814.7|198764.7|11
1725900160000|2024-09-09 16:42:40|198821.5|198771.5|198827.8|198777.8|198830.3|198780.3|198821.5|198771.5|18
1725900170000|2024-09-09 16:42:50|198827|198777|198827.5|198777.5|198830|198780|198826.5|198776.5|19
1725900180000|2024-09-09 16:43:00|198830.7|198780.7|198757.2|198707.2|198830.7|198780.7|198757.2|198676.6|25
1725900190000|2024-09-09 16:43:10|198756.5|198706.5|198757.7|198707.7|198763.8|198713.8|198756.2|198706.2|26
1725900200000|2024-09-09 16:43:20|198756.7|198706.7|198752.6|198702.6|198756.7|198706.7|198752.6|198702.6|23
1725900210000|2024-09-09 16:43:30|198754.4|198704.4|198754.5|198704.5|198776.2|198726.2|198753.3|198703.3|34
1725900220000|2024-09-09 16:43:40|198755.9|198705.9|198755.3|198705.3|198759.7|198709.7|198753|198703|30
1725900230000|2024-09-09 16:43:50|198756.3|198706.3|198752.4|198702.4|198756.3|198706.3|198751.7|198701.7|28
1725900240000|2024-09-09 16:44:00|198754.3|198704.3|198752.9|198702.9|198755.5|198705.5|198752.9|198702.9|15
1725900250000|2024-09-09 16:44:10|198753|198703|198753.4|198703.4|198760.3|198710.3|198750.9|198700.9|22
1725900260000|2024-09-09 16:44:20|198754.1|198704.1|198723.4|198673.4|198757.5|198707.5|198720.6|198670.6|31
1725900270000|2024-09-09 16:44:30|198724.7|198674.7|198729.4|198679.4|198729.4|198679.4|198714.4|198664.4|21
1725900280000|2024-09-09 16:44:40|198728.6|198678.6|198759.3|198634.3|198772.7|198680.9|198728.6|198634.3|16
1725900290000|2024-09-09 16:44:50|198761.3|198636.3|198767.4|198642.4|198768.3|198643.3|198761.3|198636.3|7
1725900300000|2024-09-09 16:45:00|198766.1|198641.1|198782.6|198657.6|198785.7|198660.7|198766.1|198641.1|11
1725900310000|2024-09-09 16:45:10|198783.7|198658.7|198775.5|198725.5|198791.5|198737.9|198775.5|198657.4|19
1725900320000|2024-09-09 16:45:20|198777.1|198727.1|198776.1|198726.1|198779.2|198729.2|198764.8|198714.8|30
1725900330000|2024-09-09 16:45:30|198776|198726|198774|198724|198776.1|198726.1|198772.7|198722.7|16
1725900340000|2024-09-09 16:45:40|198776.2|198726.2|198775.5|198725.5|198776.6|198726.6|198775.3|198725.3|6
1725900350000|2024-09-09 16:45:50|198776.4|198726.4|198775.1|198725.1|198776.4|198726.4|198775.1|198725.1|3
1725900360000|2024-09-09 16:46:00|198776.2|198726.2|198800.6|198750.6|198801.5|198751.5|198774.4|198724.4|10
1725900370000|2024-09-09 16:46:10|198799.6|198749.6|198799.3|198749.3|198801.8|198751.8|198799.3|198749.3|13
1725900380000|2024-09-09 16:46:20|198800.1|198750.1|198701.1|198651.1|198800.4|198750.4|198701.1|198651.1|24
1725900390000|2024-09-09 16:46:30|198702.4|198652.4|198703.7|198653.7|198710.1|198660.1|198701.2|198651.2|16
1725900400000|2024-09-09 16:46:40|198704.4|198654.4|198684.1|198634.1|198704.4|198654.4|198673.9|198623.9|20
1725900410000|2024-09-09 16:46:50|198685|198635|198710.8|198585.8|198721.3|198635.7|198683.5|198584.9|16
1725900420000|2024-09-09 16:47:00|198712.1|198587.1|198714.3|198589.3|198719|198594|198711|198586|12
1725900430000|2024-09-09 16:47:10|198709.5|198584.5|198713|198588|198713.8|198588.8|198709.5|198584.5|5
1725900440000|2024-09-09 16:47:20|198714.5|198589.5|198718.4|198593.4|198719.7|198594.7|198712.5|198587.5|19
1725900450000|2024-09-09 16:47:30|198713.9|198588.9|198716|198591|198723|198598|198713.9|198588.9|13
1725900470000|2024-09-09 16:47:50|198712.7|198587.7|198715.5|198590.5|198716.3|198591.3|198712.7|198587.7|7
1725900480000|2024-09-09 16:48:00|198716.2|198591.2|198668.6|198543.6|198719.7|198594.7|198654.5|198529.5|21
1725900490000|2024-09-09 16:48:10|198669.2|198544.2|198670.7|198545.7|198670.7|198545.7|198663.6|198538.6|19
1725900500000|2024-09-09 16:48:20|198669.8|198544.8|198668.5|198543.5|198671.4|198546.4|198668.5|198543.5|14
1725900510000|2024-09-09 16:48:30|198669.6|198544.6|198627.9|198577.9|198684.7|198597.7|198626.6|198543.5|22
1725900520000|2024-09-09 16:48:40|198628.8|198578.8|198626.7|198576.7|198629.1|198579.1|198624.4|198574.4|18
1725900530000|2024-09-09 16:48:50|198625.4|198575.4|198627.6|198577.6|198627.6|198577.6|198624.9|198574.9|9
1725900540000|2024-09-09 16:49:00|198626.5|198576.5|198666.8|198616.8|198674.9|198624.9|198626.1|198576.1|16
1725900550000|2024-09-09 16:49:10|198664.6|198614.6|198664.9|198614.9|198667.7|198617.7|198661.4|198611.4|16
1725900560000|2024-09-09 16:49:20|198665.9|198615.9|198667.9|198617.9|198671.5|198621.5|198665.9|198615.9|9
1725900570000|2024-09-09 16:49:30|198670.2|198620.2|198668.7|198618.7|198670.2|198620.2|198667.1|198617.1|6
1725900580000|2024-09-09 16:49:40|198667.3|198617.3|198673.2|198623.2|198676.6|198626.6|198667.2|198617.2|13
1725900590000|2024-09-09 16:49:50|198671.9|198621.9|198671.7|198621.7|198680.2|198630.2|198671.7|198621.7|18
1725900600000|2024-09-09 16:50:00|198672.5|198622.5|198667.4|198617.4|198673.5|198623.5|198664.6|198614.6|13
1725900610000|2024-09-09 16:50:10|198664.5|198614.5|198664.7|198614.7|198667.4|198617.4|198664.3|198614.3|14
1725900620000|2024-09-09 16:50:20|198667.3|198617.3|198664.9|198614.9|198667.5|198617.5|198664.1|198614.1|11
1725900630000|2024-09-09 16:50:30|198665.1|198615.1|198665.1|198615.1|198665.1|198615.1|198665.1|198615.1|1
1725900640000|2024-09-09 16:50:40|198665|198615|198668.1|198618.1|198668.1|198618.1|198665|198615|3
1725900650000|2024-09-09 16:50:50|198666.7|198616.7|198666.8|198616.8|198668.1|198618.1|198666.7|198616.7|5
1725900660000|2024-09-09 16:51:00|198667.9|198617.9|198665.2|198615.2|198672|198622|198665.2|198615.2|8
1725900670000|2024-09-09 16:51:10|198663.9|198613.9|198652.6|198602.6|198665.4|198615.4|198651.4|198601.4|9
1725900680000|2024-09-09 16:51:20|198651.8|198601.8|198684.9|198559.9|198686.4|198601.8|198642.3|198556.4|14
1725900690000|2024-09-09 16:51:30|198687.2|198562.2|198692.4|198567.4|198692.4|198567.4|198687.2|198562.2|5
1725900700000|2024-09-09 16:51:40|198690.8|198565.8|198690.8|198565.8|198690.8|198565.8|198690.8|198565.8|1
1725900710000|2024-09-09 16:51:50|198691.6|198566.6|198692|198567|198692|198567|198691.6|198566.6|2
1725900720000|2024-09-09 16:52:00|198693.6|198568.6|198693.6|198568.6|198693.6|198568.6|198693.6|198568.6|1
1725900730000|2024-09-09 16:52:10|198694|198569|198694.8|198569.8|198701.3|198576.3|198694|198569|5
1725900740000|2024-09-09 16:52:20|198704.2|198579.2|198700.6|198575.6|198704.6|198579.6|198699.4|198574.4|16
1725900750000|2024-09-09 16:52:30|198701.8|198576.8|198714.2|198589.2|198719.1|198594.1|198700.6|198575.6|15
1725900760000|2024-09-09 16:52:40|198713.8|198588.8|198710.9|198585.9|198714.8|198589.8|198710.9|198585.9|5
1725900770000|2024-09-09 16:52:50|198714.4|198589.4|198710.2|198585.2|198714.5|198589.5|198708.7|198583.7|11
1725900780000|2024-09-09 16:53:00|198707.1|198582.1|198703.9|198578.9|198707.1|198582.1|198701.3|198576.3|11
1725900790000|2024-09-09 16:53:10|198705.2|198580.2|198697.6|198572.6|198706.7|198581.7|198696.1|198571.1|7
1725900800000|2024-09-09 16:53:20|198699.1|198574.1|198697.6|198572.6|198699.6|198574.6|198697.5|198572.5|7
1725900810000|2024-09-09 16:53:30|198698.9|198573.9|198698.6|198573.6|198700.1|198575.1|198697.2|198572.2|6
1725900820000|2024-09-09 16:53:40|198701|198576|198712.4|198587.4|198712.4|198587.4|198700|198575|6
1725900830000|2024-09-09 16:53:50|198710.8|198585.8|198705.8|198580.8|198710.8|198585.8|198704.1|198579.1|9
1725900840000|2024-09-09 16:54:00|198704.9|198579.9|198697.9|198572.9|198707|198582|198697.9|198572.9|13
1725900850000|2024-09-09 16:54:10|198699.4|198574.4|198702.4|198577.4|198704.3|198579.3|198699|198574|10
1725900860000|2024-09-09 16:54:20|198701.1|198576.1|198705.8|198580.8|198706.4|198581.4|198701.1|198576.1|11
1725900870000|2024-09-09 16:54:30|198711.3|198586.3|198716.6|198591.6|198721.3|198596.3|198711.3|198586.3|5
1725900880000|2024-09-09 16:54:40|198714.6|198589.6|198746.4|198621.4|198762|198637|198714.6|198589.6|9
1725900890000|2024-09-09 16:54:50|198747.4|198622.4|198746.9|198621.9|198750.5|198625.5|198745.7|198620.7|8
1725900900000|2024-09-09 16:55:00|198747|198622|198748|198623|198748.2|198623.2|198746.9|198621.9|4
1725900910000|2024-09-09 16:55:10|198746.7|198621.7|198747|198622|198748|198623|198745.8|198620.8|4
1725900920000|2024-09-09 16:55:20|198747.8|198622.8|198751.1|198626.1|198752.4|198627.4|198747.8|198622.8|4
1725900930000|2024-09-09 16:55:30|198752.3|198627.3|198752.5|198627.5|198752.5|198627.5|198752.3|198627.3|2
1725900940000|2024-09-09 16:55:40|198755.1|198630.1|198752.1|198627.1|198755.1|198630.1|198752.1|198627.1|3
1725900960000|2024-09-09 16:56:00|198754.5|198629.5|198758.2|198633.2|198758.2|198633.2|198752.7|198627.7|7
1725900980000|2024-09-09 16:56:20|198756.6|198631.6|198756.6|198631.6|198756.6|198631.6|198756.6|198631.6|1
1725900990000|2024-09-09 16:56:30|198756.1|198631.1|198756.9|198631.9|198758.5|198633.5|198756.1|198631.1|4
1725901000000|2024-09-09 16:56:40|198763.3|198638.3|198828.5|198703.5|198828.8|198703.8|198757.9|198632.9|14
1725901010000|2024-09-09 16:56:50|198829.3|198704.3|198828.7|198703.7|198829.3|198704.3|198825.6|198700.6|6
1725901020000|2024-09-09 16:57:00|198826.9|198701.9|198830.6|198705.6|198830.8|198705.8|198826.9|198701.9|4
1725901030000|2024-09-09 16:57:10|198792.7|198742.7|198793.8|198743.8|198794.8|198744.8|198792|198742|5
1725901040000|2024-09-09 16:57:20|198792.8|198742.8|198789.4|198739.4|198792.8|198742.8|198789.4|198739.4|5
1725901060000|2024-09-09 16:57:40|198790.2|198740.2|198790.3|198740.3|198791.1|198741.1|198789.7|198739.7|8
1725901070000|2024-09-09 16:57:50|198790.1|198740.1|198790.9|198740.9|198791|198741|198789.9|198739.9|4
1725901080000|2024-09-09 16:58:00|198789.8|198739.8|198793|198743|198794.6|198744.6|198789.8|198739.8|5
1725901090000|2024-09-09 16:58:10|198794.2|198744.2|198752.4|198702.4|198794.4|198744.4|198749.2|198699.2|19
1725901100000|2024-09-09 16:58:20|198753.4|198703.4|198754.1|198704.1|198756.2|198706.2|198750.5|198700.5|15
1725901110000|2024-09-09 16:58:30|198756.3|198706.3|198753.6|198703.6|198761|198711|198753|198703|15
1725901120000|2024-09-09 16:58:40|198751.5|198701.5|198750|198700|198755.3|198705.3|198748.9|198698.9|9
1725901130000|2024-09-09 16:58:50|198749.5|198699.5|198746.3|198696.3|198752.6|198702.6|198746.3|198696.3|12
1725901140000|2024-09-09 16:59:00|198744.8|198694.8|198746.2|198696.2|198747.8|198697.8|198744.8|198694.8|8
1725901150000|2024-09-09 16:59:10|198746.7|198696.7|198749.5|198699.5|198753.1|198703.1|198746.7|198696.7|8
1725901160000|2024-09-09 16:59:20|198748.4|198698.4|198747.8|198697.8|198749.1|198699.1|198747.7|198697.7|8
1725901170000|2024-09-09 16:59:30|198746.3|198696.3|198748.3|198698.3|198748.8|198698.8|198746.3|198696.3|6
1725901180000|2024-09-09 16:59:40|198749.3|198699.3|198751|198701|198751|198701|198749.3|198699.3|3
1725901190000|2024-09-09 16:59:50|198749.5|198699.5|198716.5|198666.5|198751.4|198701.4|198708.7|198658.7|12
1725901200000|2024-09-09 17:00:00|198716.9|198666.9|198740.7|198690.7|198740.7|198690.7|198716.9|198666.9|9
1725901210000|2024-09-09 17:00:10|198736.5|198686.5|198721.4|198671.4|198741.6|198691.6|198719.3|198669.3|20
1725901220000|2024-09-09 17:00:20|198720.4|198670.4|198720.2|198670.2|198721|198671|198715.6|198665.6|16
1725901230000|2024-09-09 17:00:30|198721.5|198671.5|198706.1|198656.1|198721.5|198671.5|198703.8|198653.8|13
1725901240000|2024-09-09 17:00:40|198707.3|198657.3|198646.5|198596.5|198707.3|198657.3|198641.2|198591.2|11
1725901250000|2024-09-09 17:00:50|198643.7|198593.7|198637.9|198587.9|198647.5|198597.5|198632.7|198582.7|30
1725901260000|2024-09-09 17:01:00|198636.5|198586.5|198632.9|198582.9|198641.7|198591.7|198632.9|198582.9|21
1725901270000|2024-09-09 17:01:10|198636.5|198586.5|198633.9|198583.9|198636.5|198586.5|198628.5|198578.5|14
1725901280000|2024-09-09 17:01:20|198632.4|198582.4|198617.6|198492.6|198634.3|198584.3|198616.7|198491.7|18
1725901290000|2024-09-09 17:01:30|198619.1|198494.1|198618.9|198493.9|198627.8|198502.8|198618.6|198493.6|8
1725901300000|2024-09-09 17:01:40|198620.3|198495.3|198620|198495|198623.2|198498.2|198620|198495|10
1725901310000|2024-09-09 17:01:50|198621.9|198496.9|198627.7|198502.7|198627.7|198502.7|198618.2|198493.2|8
1725901320000|2024-09-09 17:02:00|198626.3|198501.3|198628|198503|198631.5|198506.5|198623.5|198498.5|7
1725901330000|2024-09-09 17:02:10|198630.5|198505.5|198683.1|198558.1|198692.3|198567.3|198630.5|198505.5|18
1725901340000|2024-09-09 17:02:20|198686.7|198561.7|198667.6|198542.6|198686.7|198561.7|198665.2|198540.2|20
1725901350000|2024-09-09 17:02:30|198666|198541|198665.3|198540.3|198667.4|198542.4|198665.3|198540.3|10
1725901360000|2024-09-09 17:02:40|198666.5|198541.5|198661.6|198536.6|198669.1|198544.1|198640.9|198515.9|23
1725901370000|2024-09-09 17:02:50|198659|198534|198614.5|198564.5|198660|198570.3|198614|198533.9|18
1725901380000|2024-09-09 17:03:00|198607.4|198557.4|198594.6|198544.6|198607.4|198557.4|198582.9|198532.9|19
1725901390000|2024-09-09 17:03:10|198593.5|198543.5|198589.8|198539.8|198593.8|198543.8|198587.6|198537.6|11
1725901400000|2024-09-09 17:03:20|198594.5|198544.5|198592.1|198542.1|198594.5|198544.5|198587.9|198537.9|15
1725901410000|2024-09-09 17:03:30|198592|198542|198593.2|198543.2|198593.2|198543.2|198592|198542|4
1725901420000|2024-09-09 17:03:40|198592.2|198542.2|198591.9|198541.9|198593.2|198543.2|198589.7|198539.7|10
1725901430000|2024-09-09 17:03:50|198590.6|198540.6|198625.3|198500.3|198625.3|198540.6|198584.6|198500.3|11
1725901440000|2024-09-09 17:04:00|198626.5|198501.5|198631.5|198506.5|198631.5|198506.5|198624.3|198499.3|11
1725901450000|2024-09-09 17:04:10|198629.8|198504.8|198629.1|198504.1|198631|198506|198629.1|198504.1|8
1725901460000|2024-09-09 17:04:20|198630.5|198505.5|198631.1|198506.1|198631.1|198506.1|198629.2|198504.2|6
1725901470000|2024-09-09 17:04:30|198629.8|198504.8|198631.1|198506.1|198631.1|198506.1|198629.8|198504.8|4
1725901480000|2024-09-09 17:04:40|198630|198505|198620.1|198495.1|198630|198505|198615.1|198490.1|14
1725901490000|2024-09-09 17:04:50|198618.4|198493.4|198619.2|198494.2|198619.2|198494.2|198615.8|198490.8|8
1725901500000|2024-09-09 17:05:00|198618.1|198493.1|198619.3|198494.3|198619.3|198494.3|198617.1|198492.1|4
1725901510000|2024-09-09 17:05:10|198619.9|198494.9|198618|198493|198620|198495|198617.8|198492.8|7
1725901520000|2024-09-09 17:05:20|198615.4|198490.4|198623.4|198498.4|198623.4|198498.4|198615.4|198490.4|10
1725901530000|2024-09-09 17:05:30|198616.8|198491.8|198612.7|198487.7|198616.8|198491.8|198612.7|198487.7|3
1725901540000|2024-09-09 17:05:40|198612.1|198487.1|198610.1|198485.1|198612.1|198487.1|198608.6|198483.6|7
1725901550000|2024-09-09 17:05:50|198612.1|198487.1|198607|198482|198612.9|198487.9|198604.3|198479.3|7
1725901560000|2024-09-09 17:06:00|198606.1|198481.1|198601.2|198476.2|198606.1|198481.1|198597.7|198472.7|7
1725901570000|2024-09-09 17:06:10|198600.6|198475.6|198599.8|198474.8|198601.2|198476.2|198599.8|198474.8|4
1725901580000|2024-09-09 17:06:20|198597.2|198472.2|198599.6|198474.6|198600.3|198475.3|198597.2|198472.2|5
1725901590000|2024-09-09 17:06:30|198561|198511|198572.9|198522.9|198573.9|198523.9|198561|198511|8
1725901600000|2024-09-09 17:06:40|198572.5|198522.5|198575|198525|198580.4|198530.4|198572.5|198522.5|10
1725901610000|2024-09-09 17:06:50|198574.1|198524.1|198571.8|198521.8|198574.1|198524.1|198565.9|198515.9|7
1725901620000|2024-09-09 17:07:00|198572.7|198522.7|198571.4|198521.4|198572.7|198522.7|198563.6|198513.6|8
1725901630000|2024-09-09 17:07:10|198569.8|198519.8|198570.2|198520.2|198570.2|198520.2|198568.1|198518.1|6
1725901640000|2024-09-09 17:07:20|198563.3|198513.3|198559.9|198509.9|198564.3|198514.3|198558.8|198508.8|10
1725901650000|2024-09-09 17:07:30|198559|198509|198549.8|198499.8|198559|198509|198549.1|198499.1|8
1725901660000|2024-09-09 17:07:40|198547.1|198497.1|198548.3|198498.3|198549.2|198499.2|198546.7|198496.7|5
1725901670000|2024-09-09 17:07:50|198548.2|198498.2|198584.4|198459.4|198584.4|198498.2|198548.2|198459.4|2
1725901680000|2024-09-09 17:08:00|198582.1|198457.1|198580.1|198455.1|198582.5|198457.5|198580.1|198455.1|4
1725901690000|2024-09-09 17:08:10|198583.6|198458.6|198585.5|198460.5|198585.5|198460.5|198583.6|198458.6|3
1725901700000|2024-09-09 17:08:20|198584.7|198459.7|198584.9|198459.9|198584.9|198459.9|198582.7|198457.7|11
1725901710000|2024-09-09 17:08:30|198582.8|198457.8|198590.8|198465.8|198591.9|198466.9|198581.1|198456.1|21
1725901720000|2024-09-09 17:08:40|198589.9|198464.9|198594.7|198469.7|198596|198471|198589.1|198464.1|21
1725901730000|2024-09-09 17:08:50|198592.8|198467.8|198600.1|198475.1|198602.7|198477.7|198592.8|198467.8|29
1725901740000|2024-09-09 17:09:00|198599.3|198474.3|198595.2|198470.2|198600.4|198475.4|198593.8|198468.8|12
1725901750000|2024-09-09 17:09:10|198595.5|198470.5|198602.3|198477.3|198605.2|198480.2|198595.5|198470.5|5
1725901760000|2024-09-09 17:09:20|198601|198476|198600.7|198475.7|198601.3|198476.3|198594.7|198469.7|6
1725901770000|2024-09-09 17:09:30|198599.1|198474.1|198600.6|198475.6|198600.6|198475.6|198596.9|198471.9|12
1725901790000|2024-09-09 17:09:50|198597.5|198472.5|198621.5|198496.5|198624.9|198499.9|198597.5|198472.5|8
1725901800000|2024-09-09 17:10:00|198623|198498|198621.5|198496.5|198623.2|198498.2|198621.3|198496.3|5
1725901810000|2024-09-09 17:10:10|198620.5|198495.5|198620.5|198495.5|198620.5|198495.5|198620.5|198495.5|1
1725901830000|2024-09-09 17:10:30|198625.4|198500.4|198625.4|198500.4|198625.4|198500.4|198625.4|198500.4|1
1725901840000|2024-09-09 17:10:40|198615.7|198490.7|198575.4|198525.4|198615.7|198525.4|198575.4|198489.8|3
1725901850000|2024-09-09 17:10:50|198575|198525|198557.1|198507.1|198575|198525|198548.9|198498.9|16
1725901860000|2024-09-09 17:11:00|198556.9|198506.9|198551.9|198501.9|198558|198508|198549|198499|26
1725901870000|2024-09-09 17:11:10|198551|198501|198555.2|198505.2|198556.7|198506.7|198543.8|198493.8|22
1725901880000|2024-09-09 17:11:20|198555.1|198505.1|198556|198506|198557.1|198507.1|198554.4|198504.4|27
1725901890000|2024-09-09 17:11:30|198556.7|198506.7|198592.5|198467.5|198594.5|198507.6|198555.4|198465.9|22
1725901900000|2024-09-09 17:11:40|198594.5|198469.5|198557.7|198507.7|198595.3|198507.8|198552.9|198465.1|27
1725901910000|2024-09-09 17:11:50|198557.2|198507.2|198563.2|198513.2|198571.6|198521.6|198555|198505|12
1725901920000|2024-09-09 17:12:00|198562.6|198512.6|198578.7|198528.7|198580.1|198530.1|198561.2|198511.2|20
1725901930000|2024-09-09 17:12:10|198577.7|198527.7|198604.2|198554.2|198614|198564|198577.7|198527.7|18
1725901940000|2024-09-09 17:12:20|198603.7|198553.7|198589.7|198539.7|198603.7|198553.7|198587.7|198537.7|24
1725901950000|2024-09-09 17:12:30|198588.6|198538.6|198590.1|198540.1|198590.4|198540.4|198588.4|198538.4|25
1725901960000|2024-09-09 17:12:40|198588.1|198538.1|198588.3|198538.3|198588.6|198538.6|198587.1|198537.1|7
1725901970000|2024-09-09 17:12:50|198587.5|198537.5|198584.1|198534.1|198587.5|198537.5|198583.8|198533.8|8
1725901980000|2024-09-09 17:13:00|198584.9|198534.9|198588.8|198538.8|198588.8|198538.8|198583.9|198533.9|9
1725901990000|2024-09-09 17:13:10|198589.7|198539.7|198591.4|198541.4|198593.7|198543.7|198589|198539|16
1725902000000|2024-09-09 17:13:20|198592.2|198542.2|198593.9|198543.9|198597.2|198547.2|198589.8|198539.8|26
1725902010000|2024-09-09 17:13:30|198595.8|198545.8|198591.6|198541.6|198597|198547|198591.6|198541.6|22
1725902020000|2024-09-09 17:13:40|198591.5|198541.5|198591.5|198541.5|198591.5|198541.5|198591.5|198541.5|1
1725902030000|2024-09-09 17:13:50|198592.5|198542.5|198591.7|198541.7|198592.5|198542.5|198591.7|198541.7|3
1725902040000|2024-09-09 17:14:00|198592.4|198542.4|198595.4|198545.4|198599.3|198549.3|198591.3|198541.3|16
1725902050000|2024-09-09 17:14:10|198594.4|198544.4|198598.3|198548.3|198598.4|198548.4|198591.3|198541.3|30
1725902060000|2024-09-09 17:14:20|198596.7|198546.7|198600.7|198550.7|198607.9|198557.9|198591.8|198541.8|28
1725902070000|2024-09-09 17:14:30|198604.1|198554.1|198602.4|198552.4|198608.1|198558.1|198601.1|198551.1|15
1725902080000|2024-09-09 17:14:40|198609.1|198559.1|198608.1|198558.1|198609.1|198559.1|198604.2|198554.2|16
1725902090000|2024-09-09 17:14:50|198608.8|198558.8|198606.3|198556.3|198610.3|198560.3|198603.9|198553.9|19
1725902100000|2024-09-09 17:15:00|198604.9|198554.9|198607|198557|198607|198557|198603.1|198553.1|27
1725902110000|2024-09-09 17:15:10|198608.3|198558.3|198596.6|198546.6|198609.2|198559.2|198596.6|198546.6|8
1725902120000|2024-09-09 17:15:20|198595.9|198545.9|198596.7|198546.7|198596.7|198546.7|198595.6|198545.6|5
1725902130000|2024-09-09 17:15:30|198597.5|198547.5|198595.2|198545.2|198598.8|198548.8|198595.2|198545.2|4
1725902140000|2024-09-09 17:15:40|198596.3|198546.3|198599.9|198549.9|198599.9|198549.9|198596.3|198546.3|4
1725902150000|2024-09-09 17:15:50|198598.6|198548.6|198594.3|198544.3|198598.6|198548.6|198593.6|198543.6|6
1725902160000|2024-09-09 17:16:00|198595.1|198545.1|198595|198545|198595.7|198545.7|198593.7|198543.7|13
1725902170000|2024-09-09 17:16:10|198595.1|198545.1|198596.5|198546.5|198596.5|198546.5|198595.1|198545.1|2
1725902180000|2024-09-09 17:16:20|198595.3|198545.3|198598.4|198548.4|198598.4|198548.4|198593.9|198543.9|6
1725902190000|2024-09-09 17:16:30|198595.7|198545.7|198592.3|198542.3|198597|198547|198592.3|198542.3|3
1725902200000|2024-09-09 17:16:40|198593.7|198543.7|198602.1|198552.1|198602.1|198552.1|198592.1|198542.1|5
1725902210000|2024-09-09 17:16:50|198602.9|198552.9|198603.4|198553.4|198603.8|198553.8|198600.6|198550.6|12
1725902220000|2024-09-09 17:17:00|198603.5|198553.5|198594.2|198544.2|198603.6|198553.6|198591.1|198541.1|7
1725902230000|2024-09-09 17:17:10|198593.9|198543.9|198612.1|198562.1|198618.7|198568.7|198592.4|198542.4|9
1725902260000|2024-09-09 17:17:40|198613|198563|198616.7|198566.7|198617|198567|198612|198562|7
1725902280000|2024-09-09 17:18:00|198618|198568|198615.1|198565.1|198618|198568|198615.1|198565.1|7
1725902290000|2024-09-09 17:18:10|198613.1|198563.1|198615.3|198565.3|198616.5|198566.5|198613.1|198563.1|4
1725902300000|2024-09-09 17:18:20|198613.9|198563.9|198597.6|198547.6|198613.9|198563.9|198597|198547|12
1725902310000|2024-09-09 17:18:30|198595.5|198545.5|198596.3|198546.3|198596.9|198546.9|198594.9|198544.9|16
1725902320000|2024-09-09 17:18:40|198597.2|198547.2|198597.5|198547.5|198597.5|198547.5|198596.2|198546.2|3
1725902330000|2024-09-09 17:18:50|198596.6|198546.6|198598.8|198548.8|198599.8|198549.8|198595.4|198545.4|8
1725902340000|2024-09-09 17:19:00|198600.5|198550.5|198609.1|198559.1|198611.5|198561.5|198598.6|198548.6|10
1725902350000|2024-09-09 17:19:10|198608.2|198558.2|198614.7|198564.7|198619.7|198569.7|198608.2|198558.2|8
1725902360000|2024-09-09 17:19:20|198613.7|198563.7|198614|198564|198614|198564|198613|198563|5
1725902370000|2024-09-09 17:19:30|198615.6|198565.6|198615.3|198565.3|198619.7|198569.7|198614.9|198564.9|5
1725902380000|2024-09-09 17:19:40|198614.4|198564.4|198686.8|198636.8|198692.9|198642.9|198613.1|198563.1|9
1725902390000|2024-09-09 17:19:50|198685.5|198635.5|198685.2|198635.2|198686.4|198636.4|198677.3|198627.3|18
1725902400000|2024-09-09 17:20:00|198686.3|198636.3|198686.6|198636.6|198686.6|198636.6|198685.4|198635.4|7
1725902410000|2024-09-09 17:20:10|198684.6|198634.6|198668.9|198618.9|198684.6|198634.6|198668.6|198618.6|9
1725902420000|2024-09-09 17:20:20|198668|198618|198668|198618|198668.8|198618.8|198668|198618|3
1725902430000|2024-09-09 17:20:30|198667.2|198617.2|198664.4|198614.4|198667.3|198617.3|198664.4|198614.4|17
1725902440000|2024-09-09 17:20:40|198672.7|198622.7|198710.7|198585.7|198710.7|198622.7|198670.6|198585.7|5
1725902460000|2024-09-09 17:21:00|198711.7|198586.7|198713.2|198588.2|198713.2|198588.2|198711.7|198586.7|2
1725902470000|2024-09-09 17:21:10|198715.1|198590.1|198734.9|198609.9|198737.7|198612.7|198715.1|198590.1|9
1725902480000|2024-09-09 17:21:20|198732.9|198607.9|198738.4|198613.4|198739|198614|198732.9|198607.9|10
1725902490000|2024-09-09 17:21:30|198742.4|198617.4|198739.1|198614.1|198742.4|198617.4|198739.1|198614.1|2
1725902500000|2024-09-09 17:21:40|198737.1|198612.1|198739|198614|198739|198614|198737.1|198612.1|3
1725902510000|2024-09-09 17:21:50|198737.1|198612.1|198801.8|198751.8|198820.7|198752.6|198737.1|198612.1|17
1725902520000|2024-09-09 17:22:00|198801.6|198751.6|198724.1|198674.1|198805.4|198755.4|198722.5|198672.5|26
1725902530000|2024-09-09 17:22:10|198723|198673|198720.6|198670.6|198723|198673|198720.3|198670.3|5
1725902540000|2024-09-09 17:22:20|198721.5|198671.5|198720.6|198670.6|198721.5|198671.5|198720.6|198670.6|3
1725902550000|2024-09-09 17:22:30|198719.5|198669.5|198721.4|198671.4|198722.5|198672.5|198718.6|198668.6|14
1725902560000|2024-09-09 17:22:40|198722.5|198672.5|198721.3|198671.3|198722.5|198672.5|198720.8|198670.8|5
1725902570000|2024-09-09 17:22:50|198722.4|198672.4|198719.9|198669.9|198722.4|198672.4|198719.8|198669.8|11
1725902580000|2024-09-09 17:23:00|198719.4|198669.4|198720.5|198670.5|198723.3|198673.3|198719.4|198669.4|18
1725902590000|2024-09-09 17:23:10|198718.9|198668.9|198663.2|198613.2|198731.4|198670.2|198663.2|198606.4|14
1725902600000|2024-09-09 17:23:20|198664.1|198614.1|198661.6|198611.6|198664.1|198614.1|198658.1|198608.1|4
1725902610000|2024-09-09 17:23:30|198660.5|198610.5|198661.7|198611.7|198661.9|198611.9|198660.5|198610.5|8
1725902620000|2024-09-09 17:23:40|198661.2|198611.2|198668.1|198618.1|198668.1|198618.1|198660.3|198610.3|10
1725902630000|2024-09-09 17:23:50|198665|198615|198663.8|198613.8|198667.2|198617.2|198661|198611|15
1725902640000|2024-09-09 17:24:00|198662.5|198612.5|198669.2|198619.2|198669.2|198619.2|198662.5|198612.5|10
1725902650000|2024-09-09 17:24:10|198670.8|198620.8|198701.7|198651.7|198708|198658|198670.8|198620.8|12
1725902660000|2024-09-09 17:24:20|198700.8|198650.8|198675.4|198625.4|198701.9|198651.9|198671.9|198621.9|25
1725902670000|2024-09-09 17:24:30|198674.2|198624.2|198664.6|198614.6|198676.9|198626.9|198658.9|198608.9|27
1725902680000|2024-09-09 17:24:40|198665.9|198615.9|198667.6|198617.6|198667.6|198617.6|198659.6|198609.6|27
1725902690000|2024-09-09 17:24:50|198667.5|198617.5|198664.5|198614.5|198671.7|198621.7|198659.7|198609.7|25
1725902700000|2024-09-09 17:25:00|198664|198614|198663.3|198613.3|198675.1|198625.1|198658.7|198608.7|26
1725902710000|2024-09-09 17:25:10|198665.2|198615.2|198663.2|198613.2|198671.9|198621.9|198659.2|198609.2|29
1725902720000|2024-09-09 17:25:20|198663.4|198613.4|198664.9|198614.9|198668.8|198618.8|198660.3|198610.3|25
1725902730000|2024-09-09 17:25:30|198662.3|198612.3|198665.1|198615.1|198669.1|198619.1|198662.3|198612.3|16
1725902740000|2024-09-09 17:25:40|198666|198616|198667.1|198617.1|198667.4|198617.4|198664.3|198614.3|14
1725902750000|2024-09-09 17:25:50|198666.3|198616.3|198669.6|198619.6|198670.2|198620.2|198666.3|198616.3|5
1725902760000|2024-09-09 17:26:00|198667.6|198617.6|198673.2|198623.2|198674.4|198624.4|198667.6|198617.6|8
1725902770000|2024-09-09 17:26:10|198674.6|198624.6|198673.8|198623.8|198674.7|198624.7|198673.8|198623.8|5
1725902780000|2024-09-09 17:26:20|198674.7|198624.7|198673.8|198623.8|198674.7|198624.7|198673.7|198623.7|4
1725902790000|2024-09-09 17:26:30|198674.7|198624.7|198701.7|198651.7|198720.2|198670.2|198673.5|198623.5|11
1725902800000|2024-09-09 17:26:40|198702.5|198652.5|198659.9|198609.9|198709.9|198659.9|198657.9|198607.9|25
1725902810000|2024-09-09 17:26:50|198660.7|198610.7|198639.3|198589.3|198661.4|198611.4|198638.9|198588.9|33
1725902820000|2024-09-09 17:27:00|198641.1|198591.1|198609.1|198559.1|198643.2|198593.2|198582.7|198532.7|28
1725902830000|2024-09-09 17:27:10|198608.3|198558.3|198601.3|198551.3|198608.3|198558.3|198600.6|198550.6|19
1725902840000|2024-09-09 17:27:20|198602.1|198552.1|198601.9|198551.9|198603|198553|198601.2|198551.2|10
1725902850000|2024-09-09 17:27:30|198627.6|198577.6|198625.3|198575.3|198627.8|198577.8|198622.9|198572.9|16
1725902860000|2024-09-09 17:27:40|198626.3|198576.3|198631|198581|198634.3|198584.3|198626.3|198576.3|6
1725902870000|2024-09-09 17:27:50|198630|198580|198627.6|198577.6|198632.7|198582.7|198627.2|198577.2|16
1725902880000|2024-09-09 17:28:00|198628.6|198578.6|198628.9|198578.9|198632.1|198582.1|198628.6|198578.6|15
1725902890000|2024-09-09 17:28:10|198629.9|198579.9|198630.6|198580.6|198630.6|198580.6|198626.4|198576.4|15
1725902900000|2024-09-09 17:28:20|198629.5|198579.5|198629|198579|198629.9|198579.9|198625.5|198575.5|24
1725902910000|2024-09-09 17:28:30|198628.8|198578.8|198625|198575|198629.5|198579.5|198625|198575|16
1725902920000|2024-09-09 17:28:40|198629.5|198579.5|198628.3|198578.3|198629.5|198579.5|198627.9|198577.9|8
1725902930000|2024-09-09 17:28:50|198629.1|198579.1|198628.5|198578.5|198630.2|198580.2|198627.8|198577.8|9
1725902940000|2024-09-09 17:29:00|198629.9|198579.9|198628.2|198578.2|198629.9|198579.9|198627.7|198577.7|11
1725902950000|2024-09-09 17:29:10|198634.3|198584.3|198633.1|198583.1|198634.3|198584.3|198631.5|198581.5|10
1725902960000|2024-09-09 17:29:20|198634.7|198584.7|198630.6|198580.6|198635.3|198585.3|198622.5|198572.5|11
1725902970000|2024-09-09 17:29:30|198629.7|198579.7|198628.6|198578.6|198630.7|198580.7|198626.9|198576.9|13
1725902980000|2024-09-09 17:29:40|198629.3|198579.3|198629.2|198579.2|198629.3|198579.3|198628.5|198578.5|3
1725902990000|2024-09-09 17:29:50|198629.9|198579.9|198632.5|198582.5|198633.1|198583.1|198629|198579|14
1725903000000|2024-09-09 17:30:00|198631.7|198581.7|198680.6|198630.6|198683.5|198633.5|198631.6|198581.6|20
1725903010000|2024-09-09 17:30:10|198679.2|198629.2|198678.7|198628.7|198680.3|198630.3|198676.3|198626.3|12
1725903020000|2024-09-09 17:30:20|198678|198628|198678.3|198628.3|198680|198630|198677.4|198627.4|19
1725903030000|2024-09-09 17:30:30|198677.7|198627.7|198679.6|198629.6|198681.3|198631.3|198677.7|198627.7|20
1725903040000|2024-09-09 17:30:40|198679.2|198629.2|198670.6|198620.6|198684.5|198634.5|198665.7|198615.7|20
1725903050000|2024-09-09 17:30:50|198671.2|198621.2|198674|198624|198674|198624|198670.8|198620.8|7
1725903060000|2024-09-09 17:31:00|198676.7|198626.7|198668.8|198618.8|198676.7|198626.7|198667.3|198617.3|19
1725903070000|2024-09-09 17:31:10|198667.9|198617.9|198668.7|198618.7|198669.9|198619.9|198667.4|198617.4|8
1725903080000|2024-09-09 17:31:20|198666.9|198616.9|198668.9|198618.9|198672.5|198622.5|198666.9|198616.9|15
1725903090000|2024-09-09 17:31:30|198668.8|198618.8|198657.2|198607.2|198672.4|198622.4|198652.6|198602.6|15
1725903100000|2024-09-09 17:31:40|198658.6|198608.6|198672|198622|198672|198622|198658.6|198608.6|8
1725903110000|2024-09-09 17:31:50|198672.9|198622.9|198659.5|198609.5|198678.2|198628.2|198659.5|198609.5|14
1725903120000|2024-09-09 17:32:00|198658.8|198608.8|198643.1|198593.1|198659.1|198609.1|198641.8|198591.8|11
1725903130000|2024-09-09 17:32:10|198642.1|198592.1|198650.8|198600.8|198650.8|198600.8|198642.1|198592.1|19
1725903140000|2024-09-09 17:32:20|198653.5|198603.5|198653.6|198603.6|198653.6|198603.6|198647.1|198597.1|18
1725903150000|2024-09-09 17:32:30|198652.4|198602.4|198648.4|198598.4|198652.8|198602.8|198646.2|198596.2|24
1725903160000|2024-09-09 17:32:40|198646.7|198596.7|198632.6|198582.6|198649|198599|198631.8|198581.8|22
1725903170000|2024-09-09 17:32:50|198633.3|198583.3|198643.6|198593.6|198648.2|198598.2|198633.3|198583.3|22
1725903180000|2024-09-09 17:33:00|198642.1|198592.1|198648.6|198598.6|198652|198602|198642.1|198592.1|28
1725903190000|2024-09-09 17:33:10|198649.7|198599.7|198659.9|198609.9|198659.9|198609.9|198647.7|198597.7|25
1725903200000|2024-09-09 17:33:20|198657.6|198607.6|198657.4|198607.4|198662.6|198612.6|198654.6|198604.6|14
1725903210000|2024-09-09 17:33:30|198657.9|198607.9|198649.5|198599.5|198659.9|198609.9|198649.5|198599.5|11
1725903220000|2024-09-09 17:33:40|198650.4|198600.4|198647.3|198597.3|198650.4|198600.4|198644.4|198594.4|21
1725903230000|2024-09-09 17:33:50|198648.9|198598.9|198637.7|198587.7|198660|198610|198637.7|198587.7|5
1725903240000|2024-09-09 17:34:00|198636.6|198586.6|198637.8|198587.8|198637.8|198587.8|198636.4|198586.4|4
1725903250000|2024-09-09 17:34:10|198636.9|198586.9|198625.3|198575.3|198636.9|198586.9|198622.6|198572.6|12
1725903260000|2024-09-09 17:34:20|198624.1|198574.1|198642.3|198592.3|198642.3|198592.3|198621.8|198571.8|13
1725903270000|2024-09-09 17:34:30|198641.1|198591.1|198642.2|198592.2|198647.7|198597.7|198640.6|198590.6|31
1725903280000|2024-09-09 17:34:40|198642.4|198592.4|198640.2|198590.2|198644.9|198594.9|198635.7|198585.7|37
1725903290000|2024-09-09 17:34:50|198639.8|198589.8|198636.8|198586.8|198644.8|198594.8|198634.7|198584.7|28
1725903300000|2024-09-09 17:35:00|198637.8|198587.8|198637|198587|198638|198588|198635.8|198585.8|11
1725903310000|2024-09-09 17:35:10|198640.7|198590.7|198636.4|198586.4|198642|198592|198636.1|198586.1|16
1725903320000|2024-09-09 17:35:20|198636.3|198586.3|198631.4|198581.4|198636.9|198586.9|198629.9|198579.9|14
1725903330000|2024-09-09 17:35:30|198629.2|198579.2|198629.3|198579.3|198631|198581|198628.8|198578.8|12
1725903340000|2024-09-09 17:35:40|198630.3|198580.3|198623|198573|198630.3|198580.3|198621|198571|17
1725903350000|2024-09-09 17:35:50|198621.6|198571.6|198622.5|198572.5|198623.3|198573.3|198621.5|198571.5|18
1725903360000|2024-09-09 17:36:00|198622.4|198572.4|198623.7|198573.7|198629.8|198579.8|198622|198572|9
1725903370000|2024-09-09 17:36:10|198624.9|198574.9|198627.1|198577.1|198630.7|198580.7|198624.9|198574.9|7
1725903380000|2024-09-09 17:36:20|198628|198578|198617.1|198567.1|198630.3|198580.3|198617.1|198567.1|10
1725903390000|2024-09-09 17:36:30|198618.7|198568.7|198617.5|198567.5|198618.7|198568.7|198616.5|198566.5|11
1725903400000|2024-09-09 17:36:40|198615.3|198565.3|198620.9|198570.9|198620.9|198570.9|198615.3|198565.3|8
1725903410000|2024-09-09 17:36:50|198620.5|198570.5|198620.9|198570.9|198622|198572|198619.6|198569.6|7
1725903420000|2024-09-09 17:37:00|198619.6|198569.6|198619.2|198569.2|198621.7|198571.7|198618.2|198568.2|18
1725903430000|2024-09-09 17:37:10|198621.5|198571.5|198554.6|198504.6|198621.5|198571.5|198552.9|198502.9|29
1725903440000|2024-09-09 17:37:20|198555.4|198505.4|198555.8|198505.8|198556.2|198506.2|198553|198503|22
1725903450000|2024-09-09 17:37:30|198557.6|198507.6|198554.6|198504.6|198557.6|198507.6|198554.1|198504.1|13
1725903460000|2024-09-09 17:37:40|198555.6|198505.6|198510.2|198460.2|198555.6|198505.6|198491.1|198441.1|19
1725903470000|2024-09-09 17:37:50|198509.4|198459.4|198559.2|198509.2|198564.9|198514.9|198509.4|198459.4|18
1725903480000|2024-09-09 17:38:00|198559.5|198509.5|198551.8|198501.8|198567.8|198517.8|198548.3|198498.3|27
1725903490000|2024-09-09 17:38:10|198551.9|198501.9|198565.7|198515.7|198566.7|198516.7|198549.8|198499.8|19
1725903500000|2024-09-09 17:38:20|198564.9|198514.9|198553.1|198503.1|198566.5|198516.5|198530.8|198480.8|25
1725903510000|2024-09-09 17:38:30|198552.6|198502.6|198544.4|198494.4|198552.6|198502.6|198541.7|198491.7|33
1725903520000|2024-09-09 17:38:40|198545.2|198495.2|198591.7|198466.7|198593.2|198507.8|198545.2|198464.4|14
1725903530000|2024-09-09 17:38:50|198591.5|198466.5|198581|198456|198591.5|198466.5|198579.4|198454.4|26
1725903540000|2024-09-09 17:39:00|198580.1|198455.1|198588.8|198463.8|198589.1|198464.1|198579.4|198454.4|23
1725903550000|2024-09-09 17:39:10|198589.9|198464.9|198597.6|198472.6|198597.6|198472.6|198589.6|198464.6|12
1725903560000|2024-09-09 17:39:20|198596.2|198471.2|198596.6|198471.6|198597.3|198472.3|198594.7|198469.7|8
1725903570000|2024-09-09 17:39:30|198600.2|198475.2|198601.3|198476.3|198602.3|198477.3|198594.2|198469.2|14
1725903580000|2024-09-09 17:39:40|198602.3|198477.3|198601.7|198476.7|198604.4|198479.4|198598.7|198473.7|21
1725903590000|2024-09-09 17:39:50|198603.2|198478.2|198599.6|198474.6|198603.2|198478.2|198597.7|198472.7|10
1725903600000|2024-09-09 17:40:00|198600.8|198475.8|198586.4|198461.4|198600.8|198475.8|198585.2|198460.2|17
1725903610000|2024-09-09 17:40:10|198587.2|198462.2|198586.2|198461.2|198587.2|198462.2|198584.1|198459.1|8
1725903620000|2024-09-09 17:40:20|198587|198462|198511.1|198461.1|198587|198468.1|198469.5|198401.1|22
1725903630000|2024-09-09 17:40:30|198510.3|198460.3|198517.2|198467.2|198532|198482|198510.3|198460.3|21
1725903640000|2024-09-09 17:40:40|198518.1|198468.1|198516.3|198466.3|198518.1|198468.1|198513.9|198463.9|10
1725903650000|2024-09-09 17:40:50|198516.2|198466.2|198520.1|198470.1|198520.1|198470.1|198516.2|198466.2|12
1725903660000|2024-09-09 17:41:00|198521|198471|198521.5|198471.5|198521.5|198471.5|198518.5|198468.5|4
1725903670000|2024-09-09 17:41:10|198523.7|198473.7|198533.9|198483.9|198537.4|198487.4|198523.7|198473.7|20
1725903680000|2024-09-09 17:41:20|198535.4|198485.4|198535.6|198485.6|198535.9|198485.9|198534.4|198484.4|5
1725903690000|2024-09-09 17:41:30|198534.7|198484.7|198553.6|198503.6|198557.5|198507.5|198533.6|198483.6|17
1725903700000|2024-09-09 17:41:40|198555.6|198505.6|198558.2|198508.2|198562.3|198512.3|198555.6|198505.6|17
1725903710000|2024-09-09 17:41:50|198557.4|198507.4|198543.5|198493.5|198557.4|198507.4|198543.5|198493.5|20
1725903720000|2024-09-09 17:42:00|198544.9|198494.9|198525.5|198475.5|198550.9|198500.9|198522.8|198472.8|21
1725903730000|2024-09-09 17:42:10|198526.4|198476.4|198519.4|198469.4|198527.3|198477.3|198515.3|198465.3|9
1725903740000|2024-09-09 17:42:20|198520.5|198470.5|198547.4|198497.4|198547.4|198497.4|198513.2|198463.2|13
1725903750000|2024-09-09 17:42:30|198547.7|198497.7|198548.1|198498.1|198558.5|198508.5|198546.8|198496.8|25
1725903760000|2024-09-09 17:42:40|198547.1|198497.1|198557.6|198507.6|198557.6|198507.6|198547.1|198497.1|16
1725903770000|2024-09-09 17:42:50|198559.4|198509.4|198581.1|198531.1|198585.9|198535.9|198558|198508|13
1725903780000|2024-09-09 17:43:00|198581.3|198531.3|198569.3|198519.3|198617.5|198567.5|198566.7|198516.7|25
1725903790000|2024-09-09 17:43:10|198568.4|198518.4|198573.6|198523.6|198579.3|198529.3|198568.1|198518.1|31
1725903800000|2024-09-09 17:43:20|198572.8|198522.8|198576.4|198526.4|198578|198528|198568.1|198518.1|29
1725903810000|2024-09-09 17:43:30|198573.7|198523.7|198591.4|198541.4|198591.4|198541.4|198570.4|198520.4|22
1725903820000|2024-09-09 17:43:40|198592.3|198542.3|198615.6|198565.6|198617|198567|198592.3|198542.3|23
1725903830000|2024-09-09 17:43:50|198613.7|198563.7|198659|198609|198666.3|198616.3|198613.7|198563.7|18
1725903840000|2024-09-09 17:44:00|198660.1|198610.1|198632.9|198582.9|198663.7|198613.7|198630.8|198580.8|35
1725903850000|2024-09-09 17:44:10|198631.9|198581.9|198626.5|198576.5|198632.4|198582.4|198624.2|198574.2|33
1725903860000|2024-09-09 17:44:20|198628.9|198578.9|198587.8|198537.8|198633.6|198583.6|198583.4|198533.4|32
1725903870000|2024-09-09 17:44:30|198589|198539|198605.9|198555.9|198605.9|198555.9|198588.2|198538.2|21
1725903880000|2024-09-09 17:44:40|198608|198558|198599.1|198549.1|198613|198563|198592.5|198542.5|23
1725903890000|2024-09-09 17:44:50|198603.7|198553.7|198589.1|198539.1|198604.1|198554.1|198589.1|198539.1|15
1725903900000|2024-09-09 17:45:00|198586.5|198536.5|198586.8|198536.8|198599.1|198549.1|198586.5|198536.5|17
1725903910000|2024-09-09 17:45:10|198586|198536|198586.6|198536.6|198589.2|198539.2|198585.6|198535.6|23
1725903920000|2024-09-09 17:45:20|198585.9|198535.9|198554.7|198504.7|198586.2|198536.2|198553.7|198503.7|33
1725903930000|2024-09-09 17:45:30|198555.5|198505.5|198554.9|198504.9|198555.6|198505.6|198554.5|198504.5|7
1725903940000|2024-09-09 17:45:40|198509.8|198459.8|198512.3|198462.3|198512.4|198462.4|198508.1|198458.1|21
1725903950000|2024-09-09 17:45:50|198511.5|198461.5|198501.6|198451.6|198511.5|198461.5|198500.8|198450.8|10
1725903960000|2024-09-09 17:46:00|198501.4|198451.4|198499.9|198449.9|198501.4|198451.4|198493.5|198443.5|10
1725903970000|2024-09-09 17:46:10|198498.9|198448.9|198495.3|198445.3|198498.9|198448.9|198495.3|198445.3|15
1725903980000|2024-09-09 17:46:20|198494.3|198444.3|198502|198452|198505.9|198455.9|198494.3|198444.3|21
1725903990000|2024-09-09 17:46:30|198502.9|198452.9|198501.8|198451.8|198502.9|198452.9|198501|198451|5
1725904000000|2024-09-09 17:46:40|198500|198450|198509.9|198459.9|198513.2|198463.2|198500|198450|11
1725904010000|2024-09-09 17:46:50|198508.9|198458.9|198509.4|198459.4|198516|198466|198508.9|198458.9|16
1725904020000|2024-09-09 17:47:00|198510.1|198460.1|198559.3|198509.3|198571.5|198521.5|198510|198460|22
1725904030000|2024-09-09 17:47:10|198560|198510|198562|198512|198563|198513|198560|198510|9
1725904040000|2024-09-09 17:47:20|198561.3|198511.3|198559.5|198509.5|198561.3|198511.3|198559.5|198509.5|7
1725904050000|2024-09-09 17:47:30|198558|198508|198545.6|198495.6|198558|198508|198544.2|198494.2|21
1725904060000|2024-09-09 17:47:40|198545|198495|198543.9|198493.9|198549.2|198499.2|198543.9|198493.9|16
1725904070000|2024-09-09 17:47:50|198544.6|198494.6|198549.4|198499.4|198550.3|198500.3|198543.9|198493.9|8
1725904080000|2024-09-09 17:48:00|198548.5|198498.5|198549.4|198499.4|198551.9|198501.9|198548.3|198498.3|9
1725904090000|2024-09-09 17:48:10|198548|198498|198548.6|198498.6|198548.6|198498.6|198547.1|198497.1|7
1725904100000|2024-09-09 17:48:20|198549.5|198499.5|198555.4|198505.4|198556.3|198506.3|198549.5|198499.5|7
1725904110000|2024-09-09 17:48:30|198556.8|198506.8|198561.6|198511.6|198562|198512|198556.8|198506.8|9
1725904120000|2024-09-09 17:48:40|198560.7|198510.7|198558.7|198508.7|198561.8|198511.8|198557.4|198507.4|9
1725904130000|2024-09-09 17:48:50|198557.6|198507.6|198549.2|198499.2|198559|198509|198548.5|198498.5|13
1725904140000|2024-09-09 17:49:00|198548.5|198498.5|198548.6|198498.6|198553.1|198503.1|198547.4|198497.4|12
1725904150000|2024-09-09 17:49:10|198549.5|198499.5|198544.1|198494.1|198549.5|198499.5|198543.3|198493.3|10
1725904160000|2024-09-09 17:49:20|198544.8|198494.8|198546.8|198496.8|198546.8|198496.8|198544.5|198494.5|9
1725904170000|2024-09-09 17:49:30|198545.5|198495.5|198545.5|198495.5|198545.5|198495.5|198545.5|198495.5|1
1725904180000|2024-09-09 17:49:40|198544|198494|198527.3|198477.3|198544|198494|198526.5|198476.5|8
1725904190000|2024-09-09 17:49:50|198528.5|198478.5|198528.5|198478.5|198528.5|198478.5|198527.7|198477.7|3
1725904200000|2024-09-09 17:50:00|198527.4|198477.4|198525.9|198475.9|198529.9|198479.9|198525.3|198475.3|11
1725904210000|2024-09-09 17:50:10|198526.9|198476.9|198526.4|198476.4|198527.1|198477.1|198525.3|198475.3|8
1725904220000|2024-09-09 17:50:20|198527.6|198477.6|198526|198476|198527.6|198477.6|198523.7|198473.7|6
1725904230000|2024-09-09 17:50:30|198526.8|198476.8|198555.9|198505.9|198568.5|198518.5|198526.5|198476.5|20
1725904240000|2024-09-09 17:50:40|198557.2|198507.2|198557.6|198507.6|198561.1|198511.1|198556.2|198506.2|29
1725904250000|2024-09-09 17:50:50|198558.4|198508.4|198545.6|198495.6|198562|198512|198542.1|198492.1|28
1725904260000|2024-09-09 17:51:00|198543.2|198493.2|198554.9|198504.9|198557.9|198507.9|198543.2|198493.2|23
1725904270000|2024-09-09 17:51:10|198556.1|198506.1|198555.1|198505.1|198556.1|198506.1|198554|198504|8
1725904280000|2024-09-09 17:51:20|198554.2|198504.2|198554.2|198504.2|198556.2|198506.2|198554.2|198504.2|21
1725904290000|2024-09-09 17:51:30|198555.4|198505.4|198552.1|198502.1|198557|198507|198551.5|198501.5|17
1725904300000|2024-09-09 17:51:40|198552.9|198502.9|198552.5|198502.5|198554.4|198504.4|198546.2|198496.2|13
1725904310000|2024-09-09 17:51:50|198553.7|198503.7|198552.9|198502.9|198553.7|198503.7|198518.2|198468.2|15
1725904320000|2024-09-09 17:52:00|198552.1|198502.1|198552.7|198502.7|198553.1|198503.1|198552.1|198502.1|4
1725904330000|2024-09-09 17:52:10|198551.9|198501.9|198555.3|198505.3|198558.1|198508.1|198551.8|198501.8|21
1725904340000|2024-09-09 17:52:20|198554.4|198504.4|198536.4|198486.4|198556|198506|198536.4|198486.4|19
1725904350000|2024-09-09 17:52:30|198534.1|198484.1|198517.2|198467.2|198534.1|198484.1|198516.7|198466.7|23
1725904360000|2024-09-09 17:52:40|198517.9|198467.9|198554.4|198429.4|198554.4|198467.9|198510.4|198429.4|15
1725904370000|2024-09-09 17:52:50|198555.1|198430.1|198550.6|198425.6|198555.1|198430.1|198550.6|198425.6|6
1725904380000|2024-09-09 17:53:00|198510.1|198385.1|198513.2|198388.2|198515.8|198390.8|198510.1|198385.1|14
1725904390000|2024-09-09 17:53:10|198516.4|198391.4|198515.3|198465.3|198520.3|198470.3|198507.9|198382.9|24
1725904400000|2024-09-09 17:53:20|198517.5|198467.5|198511.8|198461.8|198517.5|198467.5|198509.8|198459.8|27
1725904410000|2024-09-09 17:53:30|198512.6|198462.6|198511.4|198461.4|198513|198463|198503.7|198453.7|24
1725904420000|2024-09-09 17:53:40|198510.2|198460.2|198516.2|198466.2|198516.4|198466.4|198508.5|198458.5|21
1725904430000|2024-09-09 17:53:50|198517|198467|198509.7|198459.7|198517.1|198467.1|198505.9|198455.9|15
1725904440000|2024-09-09 17:54:00|198508.7|198458.7|198517.9|198467.9|198519|198469|198507.1|198457.1|26
1725904450000|2024-09-09 17:54:10|198517.2|198467.2|198517.3|198467.3|198517.3|198467.3|198513.8|198463.8|16
1725904460000|2024-09-09 17:54:20|198515.9|198465.9|198517.1|198467.1|198518.1|198468.1|198515.6|198465.6|8
1725904470000|2024-09-09 17:54:30|198517.2|198467.2|198521.2|198471.2|198522.5|198472.5|198516.3|198466.3|7
1725904480000|2024-09-09 17:54:40|198562.5|198437.5|198557.6|198432.6|198562.6|198437.6|198556.2|198431.2|9
1725904490000|2024-09-09 17:54:50|198559.8|198434.8|198556.9|198431.9|198559.8|198434.8|198555.1|198430.1|5
1725904500000|2024-09-09 17:55:00|198556.1|198431.1|198554.1|198429.1|198556.1|198431.1|198554.1|198429.1|3
1725904510000|2024-09-09 17:55:10|198555.8|198430.8|198592.4|198467.4|198599.7|198474.7|198555.8|198430.8|16
1725904520000|2024-09-09 17:55:20|198593.8|198468.8|198593.3|198468.3|198594.9|198469.9|198593.3|198468.3|5
1725904530000|2024-09-09 17:55:30|198591.9|198466.9|198580.6|198455.6|198593.4|198468.4|198574.7|198449.7|9
1725904540000|2024-09-09 17:55:40|198580.7|198455.7|198556|198506|198580.7|198506|198541.4|198453.8|21
1725904550000|2024-09-09 17:55:50|198555.1|198505.1|198595.6|198470.6|198595.6|198508.7|198554.1|198470.6|11
1725904560000|2024-09-09 17:56:00|198594|198469|198594.2|198469.2|198596.3|198471.3|198594|198469|3
1725904570000|2024-09-09 17:56:10|198595.7|198470.7|198600.9|198475.9|198600.9|198475.9|198595.7|198470.7|4
1725904580000|2024-09-09 17:56:20|198600.8|198475.8|198602.7|198477.7|198602.7|198477.7|198600.8|198475.8|2
1725904590000|2024-09-09 17:56:30|198638.8|198513.8|198635.6|198510.6|198638.8|198513.8|198634.2|198509.2|8
1725904600000|2024-09-09 17:56:40|198635.1|198510.1|198633.4|198508.4|198635.1|198510.1|198633.4|198508.4|4
1725904610000|2024-09-09 17:56:50|198634.8|198509.8|198570.1|198520.1|198634.8|198535.7|198568.4|198498|18
1725904620000|2024-09-09 17:57:00|198570.4|198520.4|198558.6|198508.6|198576.7|198526.7|198554.9|198504.9|21
1725904630000|2024-09-09 17:57:10|198595.6|198470.6|198629.9|198504.9|198636.9|198511.9|198595.6|198470.6|11
1725904640000|2024-09-09 17:57:20|198627.9|198502.9|198629.7|198504.7|198630.3|198505.3|198625.6|198500.6|12
1725904650000|2024-09-09 17:57:30|198627.7|198502.7|198625.3|198500.3|198629.5|198504.5|198625.3|198500.3|4
1725904660000|2024-09-09 17:57:40|198625.2|198500.2|198625.2|198500.2|198625.2|198500.2|198625.2|198500.2|1
1725904670000|2024-09-09 17:57:50|198627.3|198502.3|198630.9|198505.9|198630.9|198505.9|198623.4|198498.4|8
1725904680000|2024-09-09 17:58:00|198637.4|198512.4|198656.2|198531.2|198658.8|198533.8|198637.4|198512.4|16
1725904690000|2024-09-09 17:58:10|198658.4|198533.4|198619.8|198569.8|198659.2|198569.8|198619.7|198533.4|6
1725904700000|2024-09-09 17:58:20|198618.8|198568.8|198618.3|198568.3|198618.8|198568.8|198616.8|198566.8|5
1725904710000|2024-09-09 17:58:30|198617.7|198567.7|198617.5|198567.5|198618.1|198568.1|198617.1|198567.1|6
1725904720000|2024-09-09 17:58:40|198617.6|198567.6|198618.1|198568.1|198618.2|198568.2|198616.8|198566.8|5
1725904730000|2024-09-09 17:58:50|198617.6|198567.6|198615.3|198565.3|198618.3|198568.3|198615.3|198565.3|11
1725904740000|2024-09-09 17:59:00|198617.4|198567.4|198618.8|198568.8|198619.6|198569.6|198616.5|198566.5|17
1725904750000|2024-09-09 17:59:10|198618.1|198568.1|198614.4|198564.4|198618.9|198568.9|198614.3|198564.3|6
1725904760000|2024-09-09 17:59:20|198613.2|198563.2|198619|198569|198620.7|198570.7|198613.2|198563.2|14
1725904770000|2024-09-09 17:59:30|198618.3|198568.3|198634.3|198584.3|198646.8|198596.8|198618.3|198568.3|11
1725904780000|2024-09-09 17:59:40|198634.7|198584.7|198677.9|198627.9|198681.1|198631.1|198625.5|198575.5|23
1725904790000|2024-09-09 17:59:50|198677.1|198627.1|198655.7|198605.7|198677.1|198627.1|198655.6|198605.6|20
1725904800000|2024-09-09 18:00:00|198663.3|198613.3|198665.9|198615.9|198665.9|198615.9|198654.7|198604.7|24
1725904810000|2024-09-09 18:00:10|198666.5|198616.5|198647.3|198597.3|198666.5|198616.5|198646.9|198596.9|21
1725904820000|2024-09-09 18:00:20|198648|198598|198647|198597|198648.6|198598.6|198645.6|198595.6|22
1725904830000|2024-09-09 18:00:30|198645.7|198595.7|198649.4|198599.4|198685.2|198601|198645.7|198558.7|15
1725904840000|2024-09-09 18:00:40|198647.7|198597.7|198624.1|198574.1|198652.5|198602.5|198623.2|198573.2|32
1725904850000|2024-09-09 18:00:50|198625|198575|198604.8|198554.8|198625|198575|198604.4|198554.4|14
1725904860000|2024-09-09 18:01:00|198605.8|198555.8|198580.8|198530.8|198606.6|198556.6|198577.8|198527.8|25
1725904870000|2024-09-09 18:01:10|198581.4|198531.4|198604.8|198554.8|198604.8|198554.8|198581.4|198531.4|31
1725904880000|2024-09-09 18:01:20|198604.7|198554.7|198632|198507|198640|198554.7|198592.1|198505.5|12
1725904890000|2024-09-09 18:01:30|198634.5|198509.5|198632.3|198507.3|198641|198516|198627.8|198502.8|17
1725904900000|2024-09-09 18:01:40|198630.7|198505.7|198631.9|198506.9|198632.4|198507.4|198630.1|198505.1|12
1725904910000|2024-09-09 18:01:50|198630.3|198505.3|198682.7|198557.7|198684|198559|198630.3|198505.3|23
1725904920000|2024-09-09 18:02:00|198681.9|198556.9|198615.9|198490.9|198681.9|198556.9|198613.7|198488.7|21
1725904930000|2024-09-09 18:02:10|198615.8|198490.8|198630.7|198505.7|198635.6|198510.6|198615.2|198490.2|15
1725904940000|2024-09-09 18:02:20|198632|198507|198651.5|198526.5|198652.7|198527.7|198629.3|198504.3|21
1725904950000|2024-09-09 18:02:30|198652.7|198527.7|198660.6|198535.6|198667.7|198542.7|198651.3|198526.3|15
1725904960000|2024-09-09 18:02:40|198661.5|198536.5|198711.2|198586.2|198711.2|198586.2|198661.5|198536.5|15
1725904970000|2024-09-09 18:02:50|198709|198584|198720.6|198595.6|198729.6|198604.6|198708.2|198583.2|21
1725904980000|2024-09-09 18:03:00|198720|198595|198734.7|198609.7|198737.2|198612.2|198720|198595|29
1725904990000|2024-09-09 18:03:10|198745|198620|198750.6|198625.6|198753.6|198628.6|198745|198620|12
1725905000000|2024-09-09 18:03:20|198746.1|198621.1|198752.2|198627.2|198760.5|198635.5|198736.7|198611.7|19
1725905010000|2024-09-09 18:03:30|198749|198624|198744.3|198619.3|198753.8|198628.8|198744.3|198619.3|21
1725905020000|2024-09-09 18:03:40|198744.4|198619.4|198667.7|198617.7|198750.6|198625.6|198656.6|198606.6|26
1725905030000|2024-09-09 18:03:50|198668.2|198618.2|198666.9|198616.9|198669.7|198619.7|198663.8|198613.8|25
1725905040000|2024-09-09 18:04:00|198665.6|198615.6|198700.9|198650.9|198703.3|198653.3|198665.6|198615.6|23
1725905050000|2024-09-09 18:04:10|198703.7|198653.7|198700.7|198650.7|198703.7|198653.7|198695.8|198645.8|23
1725905060000|2024-09-09 18:04:20|198701.5|198651.5|198700.9|198650.9|198703.7|198653.7|198699.6|198649.6|16
1725905070000|2024-09-09 18:04:30|198700.1|198650.1|198701|198651|198705.8|198655.8|198697.1|198647.1|18
1725905080000|2024-09-09 18:04:40|198701.7|198651.7|198701.6|198651.6|198702.1|198652.1|198696.5|198646.5|20
1725905090000|2024-09-09 18:04:50|198701.8|198651.8|198696.1|198646.1|198710.1|198660.1|198686.7|198636.7|31
1725905100000|2024-09-09 18:05:00|198697.2|198647.2|198742.6|198617.6|198742.6|198648.1|198695.7|198608.6|10
1725905110000|2024-09-09 18:05:10|198741.8|198616.8|198736.1|198611.1|198747.9|198622.9|198736.1|198611.1|10
1725905120000|2024-09-09 18:05:20|198737.8|198612.8|198735.4|198610.4|198737.8|198612.8|198735.4|198610.4|3
1725905130000|2024-09-09 18:05:30|198736|198611|198754.9|198629.9|198755.9|198630.9|198736|198611|14
1725905140000|2024-09-09 18:05:40|198754.2|198629.2|198754|198629|198754.2|198629.2|198754|198629|2
1725905150000|2024-09-09 18:05:50|198752.8|198627.8|198797.2|198672.2|198799.2|198674.2|198748.9|198623.9|8
1725905160000|2024-09-09 18:06:00|198795.8|198670.8|198821.8|198696.8|198837.5|198712.5|198795.8|198670.8|13
1725905170000|2024-09-09 18:06:10|198820.6|198695.6|198821.5|198696.5|198824.1|198699.1|198819.2|198694.2|12
1725905180000|2024-09-09 18:06:20|198820.7|198695.7|198782.2|198657.2|198820.7|198695.7|198777.8|198652.8|20
1725905190000|2024-09-09 18:06:30|198782.7|198657.7|198819|198694|198819.9|198694.9|198782|198657|13
1725905200000|2024-09-09 18:06:40|198816.9|198691.9|198821.3|198696.3|198826.8|198701.8|198815.2|198690.2|17
1725905210000|2024-09-09 18:06:50|198820.4|198695.4|198873.2|198748.2|198873.9|198748.9|198820.4|198695.4|24
1725905220000|2024-09-09 18:07:00|198872.4|198747.4|198856.8|198731.8|198872.4|198747.4|198856.8|198731.8|12
1725905230000|2024-09-09 18:07:10|198857.7|198732.7|198857.3|198732.3|198865.8|198740.8|198857.3|198732.3|13
1725905240000|2024-09-09 18:07:20|198858.6|198733.6|198841.6|198716.6|198862.6|198737.6|198841.6|198716.6|14
1725905250000|2024-09-09 18:07:30|198840.9|198715.9|198840|198715|198844.2|198719.2|198837.1|198712.1|16
1725905260000|2024-09-09 18:07:40|198840.8|198715.8|198824.2|198699.2|198840.8|198715.8|198824.2|198699.2|5
1725905270000|2024-09-09 18:07:50|198829.5|198704.5|198864.1|198739.1|198876.2|198751.2|198829.5|198704.5|21
1725905280000|2024-09-09 18:08:00|198865.7|198740.7|198866.9|198741.9|198868.2|198743.2|198864.5|198739.5|20
1725905290000|2024-09-09 18:08:10|198867.3|198742.3|198866.9|198741.9|198867.5|198742.5|198864.9|198739.9|15
1725905300000|2024-09-09 18:08:20|198865.7|198740.7|198866.7|198741.7|198867.6|198742.6|198865.1|198740.1|9
1725905310000|2024-09-09 18:08:30|198865.5|198740.5|198865.6|198740.6|198867.5|198742.5|198865.4|198740.4|16
1725905320000|2024-09-09 18:08:40|198866.5|198741.5|198876|198751|198882.1|198757.1|198864.2|198739.2|16
1725905330000|2024-09-09 18:08:50|198873.4|198748.4|198873.6|198748.6|198874.2|198749.2|198872.2|198747.2|6
1725905340000|2024-09-09 18:09:00|198872.2|198747.2|198872.5|198747.5|198874|198749|198871.3|198746.3|7
1725905350000|2024-09-09 18:09:10|198875.7|198750.7|198868.6|198743.6|198875.7|198750.7|198868.6|198743.6|2
1725905360000|2024-09-09 18:09:20|198868.1|198743.1|198867|198742|198869.7|198744.7|198865|198740|7
1725905370000|2024-09-09 18:09:30|198867.1|198742.1|198867.6|198742.6|198867.6|198742.6|198867.1|198742.1|2
1725905380000|2024-09-09 18:09:40|198868|198743|198868|198743|198868|198743|198868|198743|1
1725905390000|2024-09-09 18:09:50|198867.5|198742.5|198859.9|198734.9|198867.5|198742.5|198859.9|198734.9|5
1725905400000|2024-09-09 18:10:00|198861.5|198736.5|198861.8|198736.8|198861.8|198736.8|198861.5|198736.5|2
1725905410000|2024-09-09 18:10:10|198862.8|198737.8|198864.5|198739.5|198865.2|198740.2|198862.8|198737.8|9
1725905420000|2024-09-09 18:10:20|198865.2|198740.2|198864.6|198739.6|198865.2|198740.2|198864.6|198739.6|4
1725905430000|2024-09-09 18:10:30|198864|198739|198858.7|198733.7|198864|198739|198858.6|198733.6|18
1725905440000|2024-09-09 18:10:40|198859.3|198734.3|198861.2|198736.2|198862.9|198737.9|198859.3|198734.3|22
1725905450000|2024-09-09 18:10:50|198861.8|198736.8|198867.1|198742.1|198870.6|198745.6|198860.3|198735.3|24
1725905460000|2024-09-09 18:11:00|198867.8|198742.8|198866.4|198741.4|198868|198743|198864.8|198739.8|35
1725905470000|2024-09-09 18:11:10|198865|198740|198830.3|198780.3|198867.2|198783.8|198829|198739.5|23
1725905480000|2024-09-09 18:11:20|198828.6|198778.6|198828.6|198778.6|198831.3|198781.3|198828.5|198778.5|20
1725905490000|2024-09-09 18:11:30|198829.3|198779.3|198816.7|198766.7|198830.1|198780.1|198815.1|198765.1|10
1725905500000|2024-09-09 18:11:40|198815.5|198765.5|198814.3|198764.3|198816|198766|198814.3|198764.3|6
1725905510000|2024-09-09 18:11:50|198815.2|198765.2|198752.1|198702.1|198815.2|198765.2|198751.5|198701.5|16
1725905520000|2024-09-09 18:12:00|198750.9|198700.9|198744.3|198694.3|198750.9|198700.9|198733.9|198683.9|29
1725905530000|2024-09-09 18:12:10|198743.4|198693.4|198745.4|198695.4|198752.6|198702.6|198743.4|198693.4|15
1725905540000|2024-09-09 18:12:20|198744.5|198694.5|198745.1|198695.1|198745.7|198695.7|198743|198693|20
1725905550000|2024-09-09 18:12:30|198743.4|198693.4|198743.7|198693.7|198745.1|198695.1|198736.1|198686.1|15
1725905560000|2024-09-09 18:12:40|198744.7|198694.7|198744.1|198694.1|198745|198695|198740.1|198690.1|18
1725905570000|2024-09-09 18:12:50|198741.3|198691.3|198740.5|198690.5|198747.1|198697.1|198714.9|198664.9|21
1725905580000|2024-09-09 18:13:00|198740.6|198690.6|198741.2|198691.2|198749.2|198699.2|198740.6|198690.6|13
1725905590000|2024-09-09 18:13:10|198742.4|198692.4|198781.3|198656.3|198782.5|198692.4|198741.3|198656.3|8
1725905600000|2024-09-09 18:13:20|198782.9|198657.9|198804.4|198679.4|198810.6|198685.6|198782.9|198657.9|13
1725905610000|2024-09-09 18:13:30|198802.9|198677.9|198783.6|198658.6|198802.9|198677.9|198783.6|198658.6|14
1725905620000|2024-09-09 18:13:40|198784.8|198659.8|198717.8|198667.8|198786.4|198698.8|198714.7|198659.8|9
1725905630000|2024-09-09 18:13:50|198718.5|198668.5|198712.8|198662.8|198720.3|198670.3|198712.4|198662.4|22
1725905640000|2024-09-09 18:14:00|198713.5|198663.5|198715.8|198665.8|198715.8|198665.8|198710.5|198660.5|14
1725905650000|2024-09-09 18:14:10|198715.2|198665.2|198712.8|198662.8|198715.3|198665.3|198712|198662|17
1725905660000|2024-09-09 18:14:20|198712.6|198662.6|198711.9|198661.9|198713.5|198663.5|198709.7|198659.7|12
1725905670000|2024-09-09 18:14:30|198714|198664|198713.5|198663.5|198716.5|198666.5|198710.6|198660.6|15
1725905680000|2024-09-09 18:14:40|198711.5|198661.5|198714.9|198664.9|198715.1|198665.1|198709.7|198659.7|13
1725905690000|2024-09-09 18:14:50|198713.5|198663.5|198720.8|198670.8|198722.3|198672.3|198713.5|198663.5|19
1725905700000|2024-09-09 18:15:00|198721.4|198671.4|198723.6|198673.6|198724.7|198674.7|198718.4|198668.4|13
1725905710000|2024-09-09 18:15:10|198722.9|198672.9|198718.2|198668.2|198725|198675|198718.2|198668.2|17
1725905720000|2024-09-09 18:15:20|198718.4|198668.4|198718.4|198668.4|198718.6|198668.6|198716.1|198666.1|10
1725905730000|2024-09-09 18:15:30|198722|198672|198723.4|198673.4|198724|198674|198718.4|198668.4|16
1725905740000|2024-09-09 18:15:40|198721.5|198671.5|198722.9|198672.9|198723.6|198673.6|198718|198668|15
1725905750000|2024-09-09 18:15:50|198722.6|198672.6|198723.6|198673.6|198724.2|198674.2|198717.6|198667.6|13
1725905760000|2024-09-09 18:16:00|198724.4|198674.4|198747.6|198697.6|198753.6|198703.6|198724.4|198674.4|12
1725905770000|2024-09-09 18:16:10|198748.1|198698.1|198747.6|198697.6|198749.1|198699.1|198740.4|198690.4|21
1725905780000|2024-09-09 18:16:20|198748.5|198698.5|198746.8|198696.8|198748.5|198698.5|198740.8|198690.8|18
1725905790000|2024-09-09 18:16:30|198745.7|198695.7|198746.1|198696.1|198746.8|198696.8|198744.4|198694.4|15
1725905800000|2024-09-09 18:16:40|198747|198697|198745.7|198695.7|198747.4|198697.4|198745.7|198695.7|6
1725905810000|2024-09-09 18:16:50|198746.1|198696.1|198748.5|198698.5|198749.3|198699.3|198744.6|198694.6|14
1725905820000|2024-09-09 18:17:00|198749.8|198699.8|198746.9|198696.9|198750|198700|198746.2|198696.2|21
1725905830000|2024-09-09 18:17:10|198747.5|198697.5|198746|198696|198748.1|198698.1|198746|198696|13
1725905840000|2024-09-09 18:17:20|198746.9|198696.9|198744.7|198694.7|198747.5|198697.5|198743|198693|18
1725905850000|2024-09-09 18:17:30|198744.1|198694.1|198747.8|198697.8|198747.8|198697.8|198743.9|198693.9|13
1725905860000|2024-09-09 18:17:40|198704|198654|198715.9|198665.9|198715.9|198665.9|198704|198654|32
1725905870000|2024-09-09 18:17:50|198714.5|198664.5|198701.6|198651.6|198716.1|198666.1|198701.1|198651.1|24
1725905880000|2024-09-09 18:18:00|198702.4|198652.4|198755.7|198705.7|198756.3|198706.3|198681.4|198631.4|22
1725905890000|2024-09-09 18:18:10|198754.9|198704.9|198748.7|198698.7|198754.9|198704.9|198746.9|198696.9|21
1725905900000|2024-09-09 18:18:20|198750.2|198700.2|198749.9|198699.9|198753.2|198703.2|198748.1|198698.1|17
1725905910000|2024-09-09 18:18:30|198749.3|198699.3|198749.9|198699.9|198749.9|198699.9|198748.4|198698.4|6
1725905920000|2024-09-09 18:18:40|198748.8|198698.8|198749.9|198699.9|198749.9|198699.9|198747.7|198697.7|8
1725905930000|2024-09-09 18:18:50|198749.3|198699.3|198716.2|198666.2|198749.3|198699.3|198709.1|198659.1|20
1725905940000|2024-09-09 18:19:00|198715.2|198665.2|198706.8|198656.8|198718.3|198668.3|198706.4|198656.4|28
1725905950000|2024-09-09 18:19:10|198708|198658|198712.2|198662.2|198715.9|198665.9|198706.1|198656.1|30
1725905960000|2024-09-09 18:19:20|198714.4|198664.4|198708.1|198658.1|198715.3|198665.3|198707.6|198657.6|22
1725905970000|2024-09-09 18:19:30|198702.8|198652.8|198703.2|198653.2|198704.5|198654.5|198700.1|198650.1|14
1725905980000|2024-09-09 18:19:40|198703.9|198653.9|198706.2|198656.2|198710.4|198660.4|198703.3|198653.3|6
1725905990000|2024-09-09 18:19:50|198706.8|198656.8|198708.2|198658.2|198710.7|198660.7|198706.8|198656.8|12
1725906000000|2024-09-09 18:20:00|198707.3|198657.3|198712.7|198662.7|198716.2|198666.2|198701|198651|11
1725906010000|2024-09-09 18:20:10|198711.3|198661.3|198711.2|198661.2|198716|198666|198708.9|198658.9|18
1725906020000|2024-09-09 18:20:20|198711.6|198661.6|198708.8|198658.8|198713.8|198663.8|198708|198658|21
1725906030000|2024-09-09 18:20:30|198707.7|198657.7|198709.9|198659.9|198716.2|198666.2|198705.3|198655.3|15
1725906040000|2024-09-09 18:20:40|198710.8|198660.8|198709.6|198659.6|198710.8|198660.8|198709.6|198659.6|4
1725906050000|2024-09-09 18:20:50|198709.1|198659.1|198713.5|198663.5|198717.5|198667.5|198709|198659|13
1725906060000|2024-09-09 18:21:00|198713|198663|198708|198658|198723|198673|198707.2|198657.2|20
1725906070000|2024-09-09 18:21:10|198708.8|198658.8|198711.8|198661.8|198718.7|198668.7|198708.8|198658.8|12
1725906080000|2024-09-09 18:21:20|198718.5|198668.5|198717.2|198667.2|198718.5|198668.5|198711.7|198661.7|21
1725906090000|2024-09-09 18:21:30|198716.3|198666.3|198723.1|198673.1|198723.1|198673.1|198716.2|198666.2|15
1725906100000|2024-09-09 18:21:40|198721.8|198671.8|198802.1|198677.1|198804.7|198717.1|198721.2|198671.2|12
1725906110000|2024-09-09 18:21:50|198801.1|198676.1|198800|198675|198802.2|198677.2|198800|198675|6
1725906120000|2024-09-09 18:22:00|198801.3|198676.3|198799.3|198674.3|198801.9|198676.9|198799.3|198674.3|5
1725906130000|2024-09-09 18:22:10|198797.5|198672.5|198797.7|198672.7|198800.6|198675.6|198797.5|198672.5|12
1725906140000|2024-09-09 18:22:20|198800.3|198675.3|198796.4|198671.4|198802|198677|198791.8|198666.8|16
1725906150000|2024-09-09 18:22:30|198794.6|198669.6|198793.8|198668.8|198795.6|198670.6|198793.8|198668.8|8
1725906160000|2024-09-09 18:22:40|198794.9|198669.9|198793.7|198668.7|198795|198670|198793.7|198668.7|6
1725906170000|2024-09-09 18:22:50|198792.7|198667.7|198794.8|198669.8|198800.4|198675.4|198792.1|198667.1|18
1725906180000|2024-09-09 18:23:00|198793.5|198668.5|198795.6|198670.6|198796.7|198671.7|198791.6|198666.6|14
1725906190000|2024-09-09 18:23:10|198796.9|198671.9|198794.4|198669.4|198796.9|198671.9|198792.6|198667.6|13
1725906200000|2024-09-09 18:23:20|198794.6|198669.6|198731.8|198681.8|198795.6|198691.3|198731.8|198649.7|16
1725906210000|2024-09-09 18:23:30|198730.2|198680.2|198716.7|198666.7|198755.6|198705.6|198716|198666|26
1725906220000|2024-09-09 18:23:40|198715.3|198665.3|198716|198666|198720|198670|198712.8|198662.8|21
1725906230000|2024-09-09 18:23:50|198715.2|198665.2|198716.9|198666.9|198719|198669|198712.6|198662.6|27
1725906240000|2024-09-09 18:24:00|198717.6|198667.6|198683.4|198633.4|198718.5|198668.5|198682|198632|28
1725906250000|2024-09-09 18:24:10|198681|198631|198683.5|198633.5|198684.5|198634.5|198674.3|198624.3|11
1725906260000|2024-09-09 18:24:20|198680.3|198630.3|198708|198658|198710.1|198660.1|198680.3|198630.3|15
1725906270000|2024-09-09 18:24:30|198709.1|198659.1|198704.4|198654.4|198727.4|198677.4|198704.4|198654.4|13
1725906280000|2024-09-09 18:24:40|198703.5|198653.5|198634.8|198584.8|198708.9|198658.9|198634.8|198584.8|18
1725906290000|2024-09-09 18:24:50|198634.6|198584.6|198632.5|198582.5|198636.9|198586.9|198628.1|198578.1|29
1725906300000|2024-09-09 18:25:00|198631.1|198581.1|198651.3|198601.3|198654.7|198604.7|198628.9|198578.9|15
1725906310000|2024-09-09 18:25:10|198648.7|198598.7|198632.9|198582.9|198648.7|198598.7|198630.5|198580.5|13
1725906320000|2024-09-09 18:25:20|198632.1|198582.1|198650.6|198600.6|198652.8|198602.8|198632.1|198582.1|29
1725906330000|2024-09-09 18:25:30|198652.3|198602.3|198631.4|198581.4|198652.3|198602.3|198630.8|198580.8|23
1725906340000|2024-09-09 18:25:40|198632.4|198582.4|198631.4|198581.4|198635.6|198585.6|198629.5|198579.5|16
1725906350000|2024-09-09 18:25:50|198636.9|198586.9|198604|198554|198636.9|198586.9|198602.7|198552.7|7
1725906360000|2024-09-09 18:26:00|198605.9|198555.9|198571.4|198521.4|198605.9|198555.9|198562.8|198512.8|27
1725906370000|2024-09-09 18:26:10|198569.6|198519.6|198588|198538|198588|198538|198559.8|198509.8|16
1725906380000|2024-09-09 18:26:20|198585.6|198535.6|198590|198540|198590.9|198540.9|198585.2|198535.2|16
1725906390000|2024-09-09 18:26:30|198591.7|198541.7|198604.3|198554.3|198604.9|198554.9|198589.6|198539.6|9
1725906400000|2024-09-09 18:26:40|198602.7|198552.7|198573.8|198523.8|198605.3|198555.3|198570.2|198520.2|17
1725906410000|2024-09-09 18:26:50|198573|198523|198570.4|198520.4|198574.3|198524.3|198562.9|198512.9|21
1725906420000|2024-09-09 18:27:00|198569.3|198519.3|198573.3|198523.3|198573.9|198523.9|198562|198512|19
1725906430000|2024-09-09 18:27:10|198574.3|198524.3|198582.4|198532.4|198582.4|198532.4|198573.6|198523.6|15
1725906440000|2024-09-09 18:27:20|198583.1|198533.1|198578.5|198528.5|198583.1|198533.1|198575.6|198525.6|20
1725906450000|2024-09-09 18:27:30|198579|198529|198563.3|198513.3|198579.7|198529.7|198560.4|198510.4|32
1725906460000|2024-09-09 18:27:40|198563.8|198513.8|198618.1|198493.1|198618.1|198513.8|198563.1|198472.4|22
1725906470000|2024-09-09 18:27:50|198616.6|198491.6|198595.9|198545.9|198635.6|198545.9|198595.9|198491.6|12
1725906480000|2024-09-09 18:28:00|198597.5|198547.5|198620.2|198570.2|198620.2|198570.2|198590.8|198540.8|18
1725906490000|2024-09-09 18:28:10|198618.6|198568.6|198630.1|198580.1|198630.7|198580.7|198618.6|198568.6|20
1725906500000|2024-09-09 18:28:20|198632.4|198582.4|198664.9|198614.9|198670.6|198620.6|198629.4|198579.4|18
1725906510000|2024-09-09 18:28:30|198666.7|198616.7|198660.7|198610.7|198667.5|198617.5|198654.7|198604.7|18
1725906520000|2024-09-09 18:28:40|198665|198615|198677.6|198627.6|198679.1|198629.1|198664|198614|12
1725906530000|2024-09-09 18:28:50|198675.8|198625.8|198675.4|198625.4|198677.2|198627.2|198670.1|198620.1|12
1725906540000|2024-09-09 18:29:00|198674.5|198624.5|198678.5|198628.5|198679.1|198629.1|198671.4|198621.4|22
1725906550000|2024-09-09 18:29:10|198677.6|198627.6|198673.4|198623.4|198678.9|198628.9|198672.1|198622.1|16
1725906560000|2024-09-09 18:29:20|198672.7|198622.7|198667.5|198617.5|198679.4|198629.4|198667.4|198617.4|15
1725906570000|2024-09-09 18:29:30|198668.1|198618.1|198668.1|198618.1|198668.1|198618.1|198668.1|198618.1|1
1725906580000|2024-09-09 18:29:40|198669|198619|198668.4|198618.4|198669.4|198619.4|198667.7|198617.7|7
1725906590000|2024-09-09 18:29:50|198667.7|198617.7|198669.1|198619.1|198669.2|198619.2|198667.4|198617.4|7
1725906600000|2024-09-09 18:30:00|198667|198617|198666.6|198616.6|198669.1|198619.1|198665.7|198615.7|18
1725906610000|2024-09-09 18:30:10|198667.4|198617.4|198666.7|198616.7|198669.2|198619.2|198663|198613|21
1725906620000|2024-09-09 18:30:20|198665.8|198615.8|198665.5|198615.5|198668.1|198618.1|198665.1|198615.1|15
1725906630000|2024-09-09 18:30:30|198664.8|198614.8|198673.9|198623.9|198673.9|198623.9|198663|198613|18
1725906640000|2024-09-09 18:30:40|198672.6|198622.6|198706.3|198656.3|198710.9|198660.9|198672.6|198622.6|18
1725906650000|2024-09-09 18:30:50|198707.1|198657.1|198685.1|198635.1|198707.1|198657.1|198684.4|198634.4|8
1725906660000|2024-09-09 18:31:00|198683.3|198633.3|198684.5|198634.5|198688.5|198638.5|198683.3|198633.3|9
1725906670000|2024-09-09 18:31:10|198688.1|198638.1|198689.3|198639.3|198689.3|198639.3|198684.5|198634.5|8
1725906680000|2024-09-09 18:31:20|198688.7|198638.7|198682|198632|198688.7|198638.7|198679.9|198629.9|12
1725906690000|2024-09-09 18:31:30|198680.4|198630.4|198681.4|198631.4|198682.6|198632.6|198679.9|198629.9|17
1725906700000|2024-09-09 18:31:40|198682|198632|198680.6|198630.6|198682|198632|198679.2|198629.2|21
1725906710000|2024-09-09 18:31:50|198680.8|198630.8|198686.8|198636.8|198687.1|198637.1|198679.6|198629.6|17
1725906720000|2024-09-09 18:32:00|198687.6|198637.6|198685.1|198635.1|198689.8|198639.8|198683.5|198633.5|15
1725906730000|2024-09-09 18:32:10|198686.2|198636.2|198709.6|198659.6|198709.6|198659.6|198686.2|198636.2|11
1725906740000|2024-09-09 18:32:20|198709|198659|198706.4|198656.4|198710.5|198660.5|198706.4|198656.4|6
1725906750000|2024-09-09 18:32:30|198706.6|198656.6|198712.6|198662.6|198712.6|198662.6|198706.6|198656.6|3
1725906760000|2024-09-09 18:32:40|198712|198662|198703.4|198653.4|198714.1|198664.1|198703.3|198653.3|16
1725906770000|2024-09-09 18:32:50|198704.8|198654.8|198708.2|198658.2|198708.3|198658.3|198702.8|198652.8|11
1725906780000|2024-09-09 18:33:00|198708.7|198658.7|198708.6|198658.6|198714.4|198664.4|198707.5|198657.5|17
1725906790000|2024-09-09 18:33:10|198707.4|198657.4|198712.9|198662.9|198714.1|198664.1|198707.4|198657.4|8
1725906800000|2024-09-09 18:33:20|198714.9|198664.9|198709.8|198659.8|198714.9|198664.9|198709.8|198659.8|14
1725906810000|2024-09-09 18:33:30|198708.4|198658.4|198709.3|198659.3|198709.7|198659.7|198705.5|198655.5|9
1725906820000|2024-09-09 18:33:40|198710.5|198660.5|198723.5|198673.5|198723.5|198673.5|198710.5|198660.5|9
1725906830000|2024-09-09 18:33:50|198722.2|198672.2|198723|198673|198723|198673|198722.2|198672.2|4
1725906840000|2024-09-09 18:34:00|198721.9|198671.9|198728.7|198678.7|198729.8|198679.8|198721.9|198671.9|6
1725906850000|2024-09-09 18:34:10|198732.1|198682.1|198708.4|198658.4|198732.1|198682.1|198708.4|198658.4|3
1725906860000|2024-09-09 18:34:20|198711.1|198661.1|198716.1|198666.1|198731.2|198681.2|198711|198661|20
1725906870000|2024-09-09 18:34:30|198719.9|198669.9|198715.1|198665.1|198735.3|198685.3|198715.1|198665.1|13
1725906880000|2024-09-09 18:34:40|198715.9|198665.9|198714.7|198664.7|198719.3|198669.3|198712.1|198662.1|20
1725906890000|2024-09-09 18:34:50|198715.7|198665.7|198714.4|198664.4|198715.8|198665.8|198714.1|198664.1|16
1725906900000|2024-09-09 18:35:00|198714.2|198664.2|198752.3|198627.3|198753.6|198666|198713.5|198625.4|26
1725906910000|2024-09-09 18:35:10|198751.6|198626.6|198752.8|198627.8|198753.5|198628.5|198749|198624|27
1725906920000|2024-09-09 18:35:20|198752.1|198627.1|198751.9|198626.9|198758.1|198633.1|198750.8|198625.8|13
1725906930000|2024-09-09 18:35:30|198750.5|198625.5|198748.5|198623.5|198750.5|198625.5|198747.1|198622.1|12
1725906940000|2024-09-09 18:35:40|198747.1|198622.1|198751.4|198626.4|198752.1|198627.1|198742.4|198617.4|24
1725906950000|2024-09-09 18:35:50|198752.3|198627.3|198753.5|198628.5|198754.2|198629.2|198749.1|198624.1|25
1725906960000|2024-09-09 18:36:00|198754.5|198629.5|198786.1|198661.1|198786.1|198661.1|198749.4|198624.4|28
1725906970000|2024-09-09 18:36:10|198784.8|198659.8|198786.1|198661.1|198792.6|198667.6|198774.5|198649.5|15
1725906980000|2024-09-09 18:36:20|198784.8|198659.8|198789.6|198664.6|198796.2|198671.2|198781.3|198656.3|11
1725906990000|2024-09-09 18:36:30|198789.7|198664.7|198789.7|198664.7|198789.7|198664.7|198789.7|198664.7|1
1725907000000|2024-09-09 18:36:40|198790.1|198665.1|198795|198670|198799.2|198674.2|198786.5|198661.5|5
1725907010000|2024-09-09 18:36:50|198795.5|198670.5|198797.4|198672.4|198800.2|198675.2|198788.9|198663.9|11
1725907020000|2024-09-09 18:37:00|198800.3|198675.3|198791.3|198666.3|198800.3|198675.3|198791|198666|10
1725907030000|2024-09-09 18:37:10|198790.3|198665.3|198789.6|198664.6|198790.3|198665.3|198788.7|198663.7|6
1725907040000|2024-09-09 18:37:20|198790.4|198665.4|198789.7|198664.7|198790.5|198665.5|198789.5|198664.5|8
1725907050000|2024-09-09 18:37:30|198789.8|198664.8|198790.6|198665.6|198791.2|198666.2|198789.4|198664.4|7
1725907060000|2024-09-09 18:37:40|198791.6|198666.6|198791.3|198666.3|198791.6|198666.6|198789.8|198664.8|4
1725907070000|2024-09-09 18:37:50|198790.4|198665.4|198776.3|198651.3|198790.4|198665.4|198758.2|198633.2|15
1725907080000|2024-09-09 18:38:00|198773.3|198648.3|198777.2|198652.2|198780|198655|198773.3|198648.3|4
1725907090000|2024-09-09 18:38:10|198776.5|198651.5|198791.9|198666.9|198803.6|198678.6|198776.5|198651.5|11
1725907100000|2024-09-09 18:38:20|198792.5|198667.5|198771.1|198721.1|198797.8|198725.1|198764.9|198663.6|17
1725907110000|2024-09-09 18:38:30|198768.1|198718.1|198754.2|198704.2|198772.9|198722.9|198752.2|198702.2|16
1725907120000|2024-09-09 18:38:40|198757.3|198707.3|198756.3|198706.3|198768.4|198718.4|198753.4|198703.4|21
1725907130000|2024-09-09 18:38:50|198755.9|198705.9|198753.9|198703.9|198758.2|198708.2|198752.6|198702.6|16
1725907140000|2024-09-09 18:39:00|198752.6|198702.6|198753.6|198703.6|198757.6|198707.6|198751.3|198701.3|26
1725907150000|2024-09-09 18:39:10|198753.8|198703.8|198752.9|198702.9|198755.6|198705.6|198752.1|198702.1|24
1725907160000|2024-09-09 18:39:20|198754.1|198704.1|198764.9|198714.9|198771.9|198721.9|198752.6|198702.6|20
1725907170000|2024-09-09 18:39:30|198765.5|198715.5|198780.1|198730.1|198787.7|198737.7|198765.4|198715.4|29
1725907180000|2024-09-09 18:39:40|198779.2|198729.2|198776.2|198726.2|198781.7|198731.7|198775.2|198725.2|22
1725907190000|2024-09-09 18:39:50|198775.2|198725.2|198785.3|198735.3|198792.9|198742.9|198775|198725|21
1725907200000|2024-09-09 18:40:00|198786.3|198736.3|198817.2|198767.2|198821.8|198771.8|198786.3|198736.3|18
1725907210000|2024-09-09 18:40:10|198818.9|198768.9|198789.5|198739.5|198818.9|198768.9|198783.6|198733.6|20
1725907220000|2024-09-09 18:40:20|198788.9|198738.9|198789.3|198739.3|198790.4|198740.4|198785.9|198735.9|15
1725907230000|2024-09-09 18:40:30|198788.7|198738.7|198790.7|198740.7|198790.9|198740.9|198783.3|198733.3|19
1725907240000|2024-09-09 18:40:40|198789|198739|198785.8|198735.8|198789.5|198739.5|198785.1|198735.1|12
1725907250000|2024-09-09 18:40:50|198787.7|198737.7|198785.7|198735.7|198787.7|198737.7|198785.4|198735.4|16
1725907260000|2024-09-09 18:41:00|198782.1|198732.1|198759.5|198709.5|198782.8|198732.8|198757.7|198707.7|27
1725907270000|2024-09-09 18:41:10|198763.5|198713.5|198747.8|198697.8|198763.5|198713.5|198746.1|198696.1|20
1725907280000|2024-09-09 18:41:20|198748.7|198698.7|198745|198695|198748.7|198698.7|198743.6|198693.6|12
1725907290000|2024-09-09 18:41:30|198743.9|198693.9|198752|198702|198752.2|198702.2|198743.8|198693.8|5
1725907300000|2024-09-09 18:41:40|198752.7|198702.7|198751|198701|198752.8|198702.8|198750.9|198700.9|8
1725907310000|2024-09-09 18:41:50|198750.9|198700.9|198750.7|198700.7|198751.9|198701.9|198750.7|198700.7|3
1725907320000|2024-09-09 18:42:00|198751.7|198701.7|198753.9|198703.9|198754.1|198704.1|198750.6|198700.6|7
1725907330000|2024-09-09 18:42:10|198752.2|198702.2|198752.7|198702.7|198754.4|198704.4|198749.4|198699.4|7
1725907340000|2024-09-09 18:42:20|198752.9|198702.9|198755.4|198630.4|198755.4|198702.9|198706.4|198621|5
1725907350000|2024-09-09 18:42:30|198756.2|198631.2|198744|198619|198756.2|198631.2|198742.3|198617.3|17
1725907360000|2024-09-09 18:42:40|198743|198618|198720.9|198595.9|198743|198618|198719.9|198594.9|16
1725907370000|2024-09-09 18:42:50|198719.7|198594.7|198722.4|198597.4|198722.4|198597.4|198719.7|198594.7|10
1725907380000|2024-09-09 18:43:00|198722.5|198597.5|198722|198597|198722.8|198597.8|198719.9|198594.9|14
1725907390000|2024-09-09 18:43:10|198721.1|198596.1|198720.9|198595.9|198722.2|198597.2|198720.7|198595.7|12
1725907400000|2024-09-09 18:43:20|198719.9|198594.9|198706|198581|198719.9|198594.9|198699.2|198574.2|14
1725907410000|2024-09-09 18:43:30|198707.1|198582.1|198716.1|198591.1|198716.1|198591.1|198707.1|198582.1|16
1725907420000|2024-09-09 18:43:40|198717|198592|198716.9|198591.9|198717.5|198592.5|198715.9|198590.9|12
1725907430000|2024-09-09 18:43:50|198718.1|198593.1|198717.8|198592.8|198718.1|198593.1|198717|198592|5
1725907440000|2024-09-09 18:44:00|198715.9|198590.9|198733.4|198608.4|198744.7|198619.7|198715.9|198590.9|22
1725907450000|2024-09-09 18:44:10|198732.5|198607.5|198734.7|198609.7|198735.1|198610.1|198731.6|198606.6|22
1725907460000|2024-09-09 18:44:20|198735.5|198610.5|198746.4|198621.4|198748.4|198623.4|198733.7|198608.7|20
1725907470000|2024-09-09 18:44:30|198747.4|198622.4|198743.1|198618.1|198747.4|198622.4|198742.3|198617.3|15
1725907480000|2024-09-09 18:44:40|198745.2|198620.2|198754|198629|198761|198636|198743.6|198618.6|23
1725907490000|2024-09-09 18:44:50|198752.4|198627.4|198752.1|198627.1|198753.4|198628.4|198747.9|198622.9|16
1725907500000|2024-09-09 18:45:00|198749.9|198624.9|198749|198624|198750.4|198625.4|198748.4|198623.4|8
1725907510000|2024-09-09 18:45:10|198750.3|198625.3|198749.4|198624.4|198750.6|198625.6|198749.2|198624.2|4
1725907520000|2024-09-09 18:45:20|198748.2|198623.2|198752.5|198627.5|198759|198634|198748.2|198623.2|14
1725907530000|2024-09-09 18:45:30|198751.8|198626.8|198752.1|198627.1|198754.2|198629.2|198751.8|198626.8|4
1725907540000|2024-09-09 18:45:40|198754.5|198629.5|198752.4|198627.4|198754.5|198629.5|198751.2|198626.2|6
1725907550000|2024-09-09 18:45:50|198751.4|198626.4|198751.8|198626.8|198751.9|198626.9|198748.4|198623.4|17
1725907560000|2024-09-09 18:46:00|198750.2|198625.2|198753.3|198628.3|198753.3|198628.3|198750.2|198625.2|4
1725907570000|2024-09-09 18:46:10|198761.1|198636.1|198789.8|198664.8|198790.3|198665.3|198761.1|198636.1|39
1725907580000|2024-09-09 18:46:20|198787.7|198662.7|198789.3|198664.3|198790.5|198665.5|198786.6|198661.6|29
1725907590000|2024-09-09 18:46:30|198788.4|198663.4|198788.2|198663.2|198790.5|198665.5|198785.7|198660.7|21
1725907600000|2024-09-09 18:46:40|198786.1|198661.1|198786.9|198661.9|198791|198666|198784.8|198659.8|25
1725907610000|2024-09-09 18:46:50|198788.2|198663.2|198787.4|198662.4|198791.1|198666.1|198784.8|198659.8|32
1725907620000|2024-09-09 18:47:00|198790.1|198665.1|198787.8|198662.8|198792.6|198667.6|198786|198661|35
1725907630000|2024-09-09 18:47:10|198787|198662|198797.6|198672.6|198799.8|198674.8|198784.9|198659.9|25
1725907640000|2024-09-09 18:47:20|198826.7|198701.7|198827.9|198702.9|198830.8|198705.8|198818.6|198693.6|19
1725907650000|2024-09-09 18:47:30|198825.3|198700.3|198824.9|198699.9|198828.2|198703.2|198823.8|198698.8|13
1725907660000|2024-09-09 18:47:40|198824.3|198699.3|198826.4|198701.4|198826.4|198701.4|198823.3|198698.3|16
1725907670000|2024-09-09 18:47:50|198826.1|198701.1|198831.4|198706.4|198831.4|198706.4|198823.2|198698.2|16
1725907680000|2024-09-09 18:48:00|198835.2|198710.2|198824.3|198699.3|198835.2|198710.2|198824.3|198699.3|13
1725907690000|2024-09-09 18:48:10|198826.9|198701.9|198820.7|198695.7|198827.8|198702.8|198820.7|198695.7|13
1725907700000|2024-09-09 18:48:20|198820.5|198695.5|198823.5|198698.5|198825.7|198700.7|198820.5|198695.5|19
1725907710000|2024-09-09 18:48:30|198824.6|198699.6|198819.8|198694.8|198824.6|198699.6|198819.5|198694.5|19
1725907720000|2024-09-09 18:48:40|198824.1|198699.1|198809.8|198684.8|198824.1|198699.1|198809.8|198684.8|15
1725907730000|2024-09-09 18:48:50|198810.9|198685.9|198820.2|198695.2|198821.4|198696.4|198810.3|198685.3|5
1725907740000|2024-09-09 18:49:00|198823.1|198698.1|198823.9|198698.9|198828.6|198703.6|198822.8|198697.8|6
1725907750000|2024-09-09 18:49:10|198822.3|198697.3|198821.6|198696.6|198823.2|198698.2|198821.1|198696.1|6
1725907760000|2024-09-09 18:49:20|198819.1|198694.1|198823.2|198698.2|198826.7|198701.7|198818.4|198693.4|12
1725907770000|2024-09-09 18:49:30|198821.6|198696.6|198823.3|198698.3|198824.7|198699.7|198819|198694|10
1725907780000|2024-09-09 18:49:40|198823.8|198698.8|198825.6|198700.6|198825.6|198700.6|198823.8|198698.8|4
1725907790000|2024-09-09 18:49:50|198824.4|198699.4|198835.5|198710.5|198840.8|198715.8|198824.4|198699.4|10
1725907800000|2024-09-09 18:50:00|198834.1|198709.1|198834.7|198709.7|198836|198711|198834.1|198709.1|3
1725907810000|2024-09-09 18:50:10|198834.8|198709.8|198846.4|198721.4|198853.8|198728.8|198834.8|198709.8|10
1725907820000|2024-09-09 18:50:20|198846.1|198721.1|198846.1|198721.1|198846.1|198721.1|198846.1|198721.1|1
1725907830000|2024-09-09 18:50:30|198844.4|198719.4|198868.3|198743.3|198872.6|198747.6|198844.4|198719.4|20
1725907840000|2024-09-09 18:50:40|198867.8|198742.8|198842.7|198717.7|198867.8|198742.8|198842.7|198717.7|10
1725907850000|2024-09-09 18:50:50|198841.9|198716.9|198830.7|198705.7|198841.9|198716.9|198830.7|198705.7|12
1725907860000|2024-09-09 18:51:00|198832|198707|198831.4|198706.4|198833.1|198708.1|198830.7|198705.7|11
1725907870000|2024-09-09 18:51:10|198829.8|198704.8|198832.1|198707.1|198832.1|198707.1|198828.3|198703.3|7
1725907880000|2024-09-09 18:51:20|198830.5|198705.5|198822.3|198697.3|198833.9|198708.9|198822.3|198697.3|16
1725907890000|2024-09-09 18:51:30|198823.9|198698.9|198825.4|198700.4|198826.8|198701.8|198822.5|198697.5|11
1725907900000|2024-09-09 18:51:40|198822.6|198697.6|198822.6|198697.6|198824.3|198699.3|198822.6|198697.6|4
1725907910000|2024-09-09 18:51:50|198821.7|198696.7|198823.2|198698.2|198823.4|198698.4|198821.7|198696.7|7
1725907920000|2024-09-09 18:52:00|198822.2|198697.2|198824.7|198699.7|198827.9|198702.9|198822.2|198697.2|17
1725907930000|2024-09-09 18:52:10|198826.2|198701.2|198827.4|198702.4|198827.6|198702.6|198824.7|198699.7|27
1725907940000|2024-09-09 18:52:20|198825.6|198700.6|198827.4|198702.4|198828.2|198703.2|198824.8|198699.8|32
1725907950000|2024-09-09 18:52:30|198827.7|198702.7|198826.7|198701.7|198828.3|198703.3|198824.5|198699.5|35
1725907960000|2024-09-09 18:52:40|198826.9|198701.9|198867.6|198742.6|198867.6|198742.6|198826.9|198701.9|20
1725907970000|2024-09-09 18:52:50|198869.1|198744.1|198873.8|198748.8|198882.5|198757.5|198868.6|198743.6|16
1725907980000|2024-09-09 18:53:00|198869.1|198744.1|198872.3|198747.3|198876.7|198751.7|198869.1|198744.1|17
1725907990000|2024-09-09 18:53:10|198873.1|198748.1|198873.2|198748.2|198873.5|198748.5|198871.9|198746.9|14
1725908000000|2024-09-09 18:53:20|198872.2|198747.2|198886.8|198761.8|198886.8|198761.8|198869.4|198744.4|11
1725908010000|2024-09-09 18:53:30|198885|198760|198859|198809|198897.2|198809|198859|198760|8
1725908020000|2024-09-09 18:53:40|198859.8|198809.8|198855.4|198805.4|198859.8|198809.8|198854.7|198804.7|5
1725908030000|2024-09-09 18:53:50|198857.4|198807.4|198862.4|198812.4|198862.4|198812.4|198857.4|198807.4|8
1725908040000|2024-09-09 18:54:00|198862.9|198812.9|198893.7|198768.7|198898.4|198817.1|198862.9|198768.7|6
1725908050000|2024-09-09 18:54:10|198899.5|198774.5|198869|198819|198912.3|198819|198867.4|198774.1|17
1725908060000|2024-09-09 18:54:20|198866.8|198816.8|198865.9|198815.9|198870.2|198820.2|198865.9|198815.9|20
1725908070000|2024-09-09 18:54:30|198866.9|198816.9|198865.9|198815.9|198866.9|198816.9|198862.3|198812.3|9
1725908080000|2024-09-09 18:54:40|198866.6|198816.6|198860.7|198810.7|198867.9|198817.9|198860.7|198810.7|15
1725908090000|2024-09-09 18:54:50|198861.8|198811.8|198863.6|198813.6|198865.4|198815.4|198861.8|198811.8|19
1725908100000|2024-09-09 18:55:00|198864|198814|198865.8|198815.8|198867.1|198817.1|198863|198813|14
1725908110000|2024-09-09 18:55:10|198864.9|198814.9|198863.3|198813.3|198865.8|198815.8|198863.3|198813.3|7
1725908120000|2024-09-09 18:55:20|198863.5|198813.5|198862.8|198812.8|198863.6|198813.6|198862.8|198812.8|4
1725908130000|2024-09-09 18:55:30|198862.1|198812.1|198864.9|198814.9|198868.2|198818.2|198862.1|198812.1|8
1725908140000|2024-09-09 18:55:40|198864.2|198814.2|198902.9|198777.9|198902.9|198814.5|198863.5|198777.9|5
1725908150000|2024-09-09 18:55:50|198905.6|198780.6|198905.6|198780.6|198905.6|198780.6|198905.6|198780.6|1
1725908160000|2024-09-09 18:56:00|198903.1|198778.1|198909|198784|198909.8|198784.8|198901.9|198776.9|8
1725908180000|2024-09-09 18:56:20|198908.4|198783.4|198907.9|198782.9|198908.4|198783.4|198906.3|198781.3|3
1725908190000|2024-09-09 18:56:30|198909.6|198784.6|198941.3|198816.3|198942.4|198817.4|198906.6|198781.6|15
1725908200000|2024-09-09 18:56:40|198939.5|198814.5|198944.8|198819.8|198949.8|198824.8|198939.5|198814.5|21
1725908210000|2024-09-09 18:56:50|198943.2|198818.2|198950|198825|198950|198825|198943.1|198818.1|20
1725908220000|2024-09-09 18:57:00|198942.8|198817.8|198942.8|198817.8|198947.7|198822.7|198942.8|198817.8|10
1725908230000|2024-09-09 18:57:10|198943.8|198818.8|198940.3|198815.3|198943.8|198818.8|198936.9|198811.9|12
1725908240000|2024-09-09 18:57:20|198938.5|198813.5|198913.2|198788.2|198938.5|198813.5|198911.1|198786.1|21
1725908250000|2024-09-09 18:57:30|198913.3|198788.3|198913.7|198788.7|198915.3|198790.3|198912.9|198787.9|12
1725908260000|2024-09-09 18:57:40|198913|198788|198910.9|198785.9|198914.4|198789.4|198909.4|198784.4|19
1725908270000|2024-09-09 18:57:50|198910.7|198785.7|198910.2|198785.2|198911.5|198786.5|198910.2|198785.2|5
1725908280000|2024-09-09 18:58:00|198911|198786|198932.1|198807.1|198937.4|198812.4|198907.7|198782.7|21
1725908290000|2024-09-09 18:58:10|198930.9|198805.9|198946.8|198821.8|198947.5|198822.5|198930.9|198805.9|22
1725908300000|2024-09-09 18:58:20|198943.1|198818.1|198942.3|198817.3|198947.1|198822.1|198942.1|198817.1|11
1725908310000|2024-09-09 18:58:30|198940.9|198815.9|198946.8|198821.8|198949.7|198824.7|198940.9|198815.9|12
1725908320000|2024-09-09 18:58:40|198949.5|198824.5|198948.3|198823.3|198951.9|198826.9|198946.2|198821.2|24
1725908330000|2024-09-09 18:58:50|198947.6|198822.6|198936.2|198886.2|198949.4|198893.9|198913.1|198822.6|17
1725908340000|2024-09-09 18:59:00|198937.3|198887.3|198942.1|198892.1|198942.5|198892.5|198935|198885|18
1725908350000|2024-09-09 18:59:10|198941|198891|198938.6|198888.6|198941.8|198891.8|198929.5|198879.5|19
1725908360000|2024-09-09 18:59:20|198937.1|198887.1|198911.6|198861.6|198938.2|198888.2|198908.6|198858.6|26
1725908370000|2024-09-09 18:59:30|198911.1|198861.1|198909.6|198859.6|198911.3|198861.3|198907.4|198857.4|14
1725908380000|2024-09-09 18:59:40|198909|198859|198896.9|198846.9|198909.3|198859.3|198896.2|198846.2|13
1725908390000|2024-09-09 18:59:50|198896.6|198846.6|198907.9|198857.9|198911.6|198861.6|198896.6|198846.6|27
1725908400000|2024-09-09 19:00:00|198906.6|198856.6|198922.2|198872.2|198924.4|198874.4|198904.4|198854.4|22
1725908410000|2024-09-09 19:00:10|198921.6|198871.6|198907.5|198857.5|198921.6|198871.6|198906.2|198856.2|13
1725908420000|2024-09-09 19:00:20|198909|198859|198905.2|198855.2|198910.3|198860.3|198904.8|198854.8|20
1725908430000|2024-09-09 19:00:30|198904.4|198854.4|198908|198858|198908|198858|198904.4|198854.4|17
1725908440000|2024-09-09 19:00:40|198905.3|198855.3|198905.2|198855.2|198908|198858|198904.7|198854.7|18
1725908450000|2024-09-09 19:00:50|198904.6|198854.6|198906.8|198856.8|198906.8|198856.8|198904.6|198854.6|7
1725908460000|2024-09-09 19:01:00|198910.2|198860.2|198906.1|198856.1|198910.2|198860.2|198906|198856|13
1725908470000|2024-09-09 19:01:10|198908.6|198858.6|198909.2|198859.2|198912.1|198862.1|198906.6|198856.6|18
1725908480000|2024-09-09 19:01:20|198909.7|198859.7|198909.4|198859.4|198919|198869|198906.4|198856.4|20
1725908490000|2024-09-09 19:01:30|198910.1|198860.1|198907.1|198857.1|198910.7|198860.7|198907|198857|11
1725908500000|2024-09-09 19:01:40|198906.4|198856.4|198907.5|198857.5|198908.3|198858.3|198906.4|198856.4|8
1725908510000|2024-09-09 19:01:50|198906.6|198856.6|198902.5|198852.5|198908.3|198858.3|198900.9|198850.9|17
1725908520000|2024-09-09 19:02:00|198904.3|198854.3|198900.9|198850.9|198904.3|198854.3|198900.9|198850.9|8
1725908530000|2024-09-09 19:02:10|198901.6|198851.6|198940.5|198815.5|198940.5|198851.8|198901.2|198815.5|4
1725908540000|2024-09-09 19:02:20|198940.8|198815.8|198939.7|198814.7|198941.1|198816.1|198939.6|198814.6|4
1725908550000|2024-09-09 19:02:30|198940.9|198815.9|198940.4|198815.4|198942.6|198817.6|198939.1|198814.1|14
1725908560000|2024-09-09 19:02:40|198939.1|198814.1|198867.9|198742.9|198940.4|198815.4|198867.9|198742.9|19
1725908570000|2024-09-09 19:02:50|198868.8|198743.8|198871.7|198746.7|198871.7|198746.7|198868.8|198743.8|3
1725908580000|2024-09-09 19:03:00|198869.5|198744.5|198833.4|198783.4|198872.2|198784.8|198833.4|198744.5|11
1725908590000|2024-09-09 19:03:10|198834.3|198784.3|198835.1|198785.1|198836.3|198786.3|198833.3|198783.3|14
1725908600000|2024-09-09 19:03:20|198837.1|198787.1|198836.3|198786.3|198839.5|198789.5|198836.3|198786.3|14
1725908610000|2024-09-09 19:03:30|198837.1|198787.1|198835|198785|198838.2|198788.2|198835|198785|7
1725908620000|2024-09-09 19:03:40|198836.1|198786.1|198833.1|198783.1|198836.3|198786.3|198833.1|198783.1|11
1725908630000|2024-09-09 19:03:50|198835.3|198785.3|198835.9|198785.9|198836.9|198786.9|198834.9|198784.9|10
1725908640000|2024-09-09 19:04:00|198835.2|198785.2|198835.3|198785.3|198836.6|198786.6|198834|198784|12
1725908650000|2024-09-09 19:04:10|198834.6|198784.6|198837.3|198787.3|198837.3|198787.3|198834.6|198784.6|9
1725908660000|2024-09-09 19:04:20|198837.5|198787.5|198834.6|198784.6|198837.7|198787.7|198832.9|198782.9|9
1725908670000|2024-09-09 19:04:30|198835.1|198785.1|198835.5|198785.5|198836.5|198786.5|198833.1|198783.1|18
1725908680000|2024-09-09 19:04:40|198835.9|198785.9|198837.6|198787.6|198837.6|198787.6|198834.7|198784.7|9
1725908690000|2024-09-09 19:04:50|198836.7|198786.7|198837.4|198787.4|198837.4|198787.4|198836.7|198786.7|2
1725908700000|2024-09-09 19:05:00|198838.1|198788.1|198834.3|198784.3|198842.9|198792.9|198833.7|198783.7|19
1725908710000|2024-09-09 19:05:10|198835.4|198785.4|198833.6|198783.6|198835.4|198785.4|198833.6|198783.6|13
1725908720000|2024-09-09 19:05:20|198834.5|198784.5|198879.3|198754.3|198880.8|198788.7|198828.9|198751|19
1725908730000|2024-09-09 19:05:30|198878.6|198753.6|198904.2|198779.2|198904.2|198779.2|198878|198753|19
1725908740000|2024-09-09 19:05:40|198903.2|198778.2|198906.7|198781.7|198907.3|198782.3|198903.2|198778.2|10
1725908750000|2024-09-09 19:05:50|198906.8|198781.8|198906.8|198781.8|198906.8|198781.8|198906.8|198781.8|1
1725908770000|2024-09-09 19:06:10|198905.9|198780.9|198906|198781|198909|198784|198905.9|198780.9|3
1725908780000|2024-09-09 19:06:20|198906.2|198781.2|198906.2|198781.2|198906.2|198781.2|198906.2|198781.2|1
1725908790000|2024-09-09 19:06:30|198905.9|198780.9|198905.9|198780.9|198905.9|198780.9|198905.9|198780.9|1
1725908800000|2024-09-09 19:06:40|198906.7|198781.7|198907.3|198782.3|198907.3|198782.3|198906.7|198781.7|3
1725908820000|2024-09-09 19:07:00|198907.1|198782.1|198908.7|198783.7|198912.6|198787.6|198904.6|198779.6|7
1725908830000|2024-09-09 19:07:10|198910.9|198785.9|198908.1|198783.1|198910.9|198785.9|198907.2|198782.2|3
1725908840000|2024-09-09 19:07:20|198908|198783|198908|198783|198908|198783|198908|198783|1
1725908850000|2024-09-09 19:07:30|198906.6|198781.6|198907.3|198782.3|198909.8|198784.8|198906.6|198781.6|6
1725908860000|2024-09-09 19:07:40|198912.7|198787.7|198906.1|198781.1|198922.2|198797.2|198904.8|198779.8|18
1725908870000|2024-09-09 19:07:50|198907.9|198782.9|198868.9|198818.9|198909.2|198822.4|198867.8|198781|28
1725908880000|2024-09-09 19:08:00|198868.3|198818.3|198867.6|198817.6|198870.7|198820.7|198866.5|198816.5|20
1725908890000|2024-09-09 19:08:10|198866.9|198816.9|198868|198818|198868.6|198818.6|198866.4|198816.4|9
1725908900000|2024-09-09 19:08:20|198868.7|198818.7|198872.6|198822.6|198873.3|198823.3|198868.7|198818.7|29
1725908910000|2024-09-09 19:08:30|198872.4|198822.4|198869.5|198819.5|198872.5|198822.5|198869.5|198819.5|14
1725908920000|2024-09-09 19:08:40|198870.8|198820.8|198868.6|198818.6|198870.9|198820.9|198867.6|198817.6|11
1725908930000|2024-09-09 19:08:50|198867.9|198817.9|198867.5|198817.5|198868.5|198818.5|198867.5|198817.5|5
1725908940000|2024-09-09 19:09:00|198867.9|198817.9|198869|198819|198869.2|198819.2|198867.2|198817.2|12
1725908950000|2024-09-09 19:09:10|198869.9|198819.9|198868.7|198818.7|198869.9|198819.9|198867.1|198817.1|24
1725908960000|2024-09-09 19:09:20|198867.7|198817.7|198867.4|198817.4|198869.5|198819.5|198867.4|198817.4|18
1725908970000|2024-09-09 19:09:30|198866.4|198816.4|198869.7|198819.7|198870.1|198820.1|198866.4|198816.4|23
1725908980000|2024-09-09 19:09:40|198868.8|198818.8|198870|198820|198871|198821|198868.8|198818.8|13
1725908990000|2024-09-09 19:09:50|198870.8|198820.8|198869.8|198819.8|198870.8|198820.8|198868|198818|25
1725909000000|2024-09-09 19:10:00|198868.9|198818.9|198868.7|198818.7|198870.4|198820.4|198867.3|198817.3|28
1725909010000|2024-09-09 19:10:10|198867.9|198817.9|198869.6|198819.6|198870.3|198820.3|198867.2|198817.2|33
1725909020000|2024-09-09 19:10:20|198869.3|198819.3|198869.4|198819.4|198870.9|198820.9|198867.7|198817.7|35
1725909030000|2024-09-09 19:10:30|198869.3|198819.3|198869.1|198819.1|198869.6|198819.6|198867.5|198817.5|31
1725909040000|2024-09-09 19:10:40|198867.8|198817.8|198869.3|198819.3|198872.8|198822.8|198867.3|198817.3|33
1725909050000|2024-09-09 19:10:50|198868.9|198818.9|198870.1|198820.1|198874.7|198824.7|198867.1|198817.1|36
1725909060000|2024-09-09 19:11:00|198871.1|198821.1|198855.7|198805.7|198874.1|198824.1|198829.4|198779.4|30
1725909070000|2024-09-09 19:11:10|198855.1|198805.1|198839.4|198789.4|198855.1|198805.1|198838.5|198788.5|16
1725909080000|2024-09-09 19:11:20|198838.2|198788.2|198846.3|198796.3|198846.3|198796.3|198838.2|198788.2|17
1725909090000|2024-09-09 19:11:30|198845.3|198795.3|198840.5|198790.5|198845.9|198795.9|198839.4|198789.4|29
1725909100000|2024-09-09 19:11:40|198840.9|198790.9|198855.9|198805.9|198857.9|198807.9|198839.7|198789.7|24
1725909110000|2024-09-09 19:11:50|198855.4|198805.4|198856.1|198806.1|198859.2|198809.2|198853.3|198803.3|37
1725909120000|2024-09-09 19:12:00|198856.7|198806.7|198838.2|198788.2|198860.7|198810.7|198838.2|198788.2|40
1725909130000|2024-09-09 19:12:10|198838|198788|198832.5|198782.5|198850.2|198800.2|198831.7|198781.7|15
1725909140000|2024-09-09 19:12:20|198834.3|198784.3|198831.6|198781.6|198834.3|198784.3|198830.8|198780.8|7
1725909150000|2024-09-09 19:12:30|198832.3|198782.3|198832.4|198782.4|198832.4|198782.4|198831.6|198781.6|3
1725909160000|2024-09-09 19:12:40|198831.6|198781.6|198829.5|198779.5|198831.6|198781.6|198825.9|198775.9|17
1725909170000|2024-09-09 19:12:50|198829.9|198779.9|198829.3|198779.3|198835.8|198785.8|198827.5|198777.5|25
1725909180000|2024-09-09 19:13:00|198829.6|198779.6|198827.6|198777.6|198829.6|198779.6|198826.4|198776.4|16
1725909190000|2024-09-09 19:13:10|198826.8|198776.8|198829.6|198779.6|198830.5|198780.5|198826.4|198776.4|23
1725909200000|2024-09-09 19:13:20|198842.4|198792.4|198834.8|198784.8|198842.4|198792.4|198834|198784|17
1725909210000|2024-09-09 19:13:30|198835.6|198785.6|198834.8|198784.8|198837.5|198787.5|198832.9|198782.9|13
1725909220000|2024-09-09 19:13:40|198834|198784|198837.3|198787.3|198840.1|198790.1|198834|198784|7
1725909230000|2024-09-09 19:13:50|198836.4|198786.4|198828|198778|198836.4|198786.4|198826.4|198776.4|10
1725909240000|2024-09-09 19:14:00|198828.9|198778.9|198828.7|198778.7|198828.9|198778.9|198827.7|198777.7|5
1725909250000|2024-09-09 19:14:10|198830.2|198780.2|198830|198780|198831.2|198781.2|198829.2|198779.2|7
1725909260000|2024-09-09 19:14:20|198828.8|198778.8|198830.1|198780.1|198830.9|198780.9|198828.8|198778.8|4
1725909270000|2024-09-09 19:14:30|198829.1|198779.1|198829.1|198779.1|198829.1|198779.1|198829.1|198779.1|1
1725909280000|2024-09-09 19:14:40|198827.9|198777.9|198826.6|198776.6|198830.7|198780.7|198825.7|198775.7|22
1725909290000|2024-09-09 19:14:50|198826.9|198776.9|198785.5|198735.5|198826.9|198776.9|198785.5|198735.5|32
1725909300000|2024-09-09 19:15:00|198780.2|198730.2|198799.1|198674.1|198809.5|198731.7|198780.2|198669.1|20
1725909310000|2024-09-09 19:15:10|198798.3|198673.3|198804.6|198679.6|198804.6|198679.6|198792.6|198667.6|7
1725909320000|2024-09-09 19:15:20|198805.6|198680.6|198805.7|198680.7|198807|198682|198805.6|198680.6|5
1725909330000|2024-09-09 19:15:30|198806.7|198681.7|198810|198685|198810|198685|198805.6|198680.6|5
1725909340000|2024-09-09 19:15:40|198814.7|198689.7|198791.4|198666.4|198821.7|198696.7|198790.6|198665.6|6
1725909350000|2024-09-09 19:15:50|198792.2|198667.2|198790.5|198665.5|198792.2|198667.2|198787.4|198662.4|8
1725909360000|2024-09-09 19:16:00|198789.6|198664.6|198791.6|198666.6|198791.6|198666.6|198789.1|198664.1|8
1725909370000|2024-09-09 19:16:10|198791.7|198666.7|198790.7|198665.7|198792.9|198667.9|198790.1|198665.1|8
1725909380000|2024-09-09 19:16:20|198791.7|198666.7|198792.3|198667.3|198793.2|198668.2|198791.5|198666.5|7
1725909390000|2024-09-09 19:16:30|198796.5|198671.5|198754.1|198704.1|198796.5|198708.9|198754.1|198666.4|9
1725909400000|2024-09-09 19:16:40|198754.2|198704.2|198754.9|198704.9|198755.3|198705.3|198753.5|198703.5|14
1725909410000|2024-09-09 19:16:50|198755.9|198705.9|198752|198702|198755.9|198705.9|198751.3|198701.3|18
1725909420000|2024-09-09 19:17:00|198752.7|198702.7|198748.5|198698.5|198752.7|198702.7|198747.5|198697.5|16
1725909430000|2024-09-09 19:17:10|198749|198699|198690.8|198640.8|198753|198703|198686.5|198636.5|22
1725909440000|2024-09-09 19:17:20|198690.4|198640.4|198681.1|198631.1|198694.1|198644.1|198678.2|198628.2|20
1725909450000|2024-09-09 19:17:30|198680.6|198630.6|198688|198638|198689.4|198639.4|198680.6|198630.6|9
1725909460000|2024-09-09 19:17:40|198687|198637|198676|198626|198687|198637|198674.8|198624.8|18
1725909470000|2024-09-09 19:17:50|198676.9|198626.9|198674.4|198624.4|198677|198627|198673.5|198623.5|12
1725909480000|2024-09-09 19:18:00|198675.4|198625.4|198694.1|198644.1|198698.9|198648.9|198673.9|198623.9|23
1725909490000|2024-09-09 19:18:10|198698.2|198648.2|198702.3|198652.3|198702.3|198652.3|198692.9|198642.9|20
1725909500000|2024-09-09 19:18:20|198701.5|198651.5|198740.1|198615.1|198740.1|198651.6|198700.3|198614.4|11
1725909520000|2024-09-09 19:18:40|198740.3|198615.3|198740.8|198615.8|198740.8|198615.8|198738.3|198613.3|4
1725909530000|2024-09-09 19:18:50|198740.2|198615.2|198734.5|198609.5|198742.9|198617.9|198734.5|198609.5|7
1725909540000|2024-09-09 19:19:00|198732.9|198607.9|198732.6|198607.6|198740.1|198615.1|198732.2|198607.2|8
1725909550000|2024-09-09 19:19:10|198734|198609|198739.4|198614.4|198740.2|198615.2|198734|198609|10
1725909560000|2024-09-09 19:19:20|198739|198614|198737.4|198612.4|198739|198614|198733.6|198608.6|4
1725909570000|2024-09-09 19:19:30|198739.7|198614.7|198747.9|198622.9|198749.9|198624.9|198737.5|198612.5|10
1725909580000|2024-09-09 19:19:40|198746.4|198621.4|198744.9|198619.9|198746.4|198621.4|198743.1|198618.1|5
1725909590000|2024-09-09 19:19:50|198745|198620|198744.9|198619.9|198745|198620|198744.9|198619.9|8
1725909600000|2024-09-09 19:20:00|198745|198620|198745|198620|198745|198620|198744.9|198619.9|3
1725909610000|2024-09-09 19:20:10|198744.9|198619.9|198747.8|198622.8|198747.8|198622.8|198744.7|198619.7|6
1725909620000|2024-09-09 19:20:20|198744.5|198619.5|198747|198622|198772.9|198647.9|198743.3|198618.3|9
1725909630000|2024-09-09 19:20:30|198746.4|198621.4|198746.1|198621.1|198747.5|198622.5|198746.1|198621.1|3
1725909640000|2024-09-09 19:20:40|198745.9|198620.9|198746.2|198621.2|198746.2|198621.2|198745.5|198620.5|3
1725909650000|2024-09-09 19:20:50|198743.8|198618.8|198743|198618|198743.8|198618.8|198742.9|198617.9|3
1725909660000|2024-09-09 19:21:00|198744.9|198619.9|198744.6|198619.6|198745.2|198620.2|198743.1|198618.1|5
1725909670000|2024-09-09 19:21:10|198743.9|198618.9|198743.2|198618.2|198743.9|198618.9|198743.1|198618.1|3
1725909690000|2024-09-09 19:21:30|198742|198617|198742|198617|198742|198617|198742|198617|1
1725909700000|2024-09-09 19:21:40|198741.3|198616.3|198743.2|198618.2|198746.4|198621.4|198741.3|198616.3|3
1725909710000|2024-09-09 19:21:50|198743|198618|198743|198618|198743|198618|198743|198618|1
1725909720000|2024-09-09 19:22:00|198740.5|198615.5|198743.2|198618.2|198743.2|198618.2|198740.5|198615.5|2
1725909730000|2024-09-09 19:22:10|198741.5|198616.5|198741.5|198616.5|198741.5|198616.5|198741.5|198616.5|1
1725909740000|2024-09-09 19:22:20|198741.6|198616.6|198743.4|198618.4|198747.7|198622.7|198741.6|198616.6|7
1725909750000|2024-09-09 19:22:30|198743.5|198618.5|198743.5|198618.5|198743.5|198618.5|198743.5|198618.5|1
1725909760000|2024-09-09 19:22:40|198746.7|198621.7|198750.2|198625.2|198750.2|198625.2|198746.7|198621.7|2
1725909780000|2024-09-09 19:23:00|198750.5|198625.5|198751.8|198626.8|198751.8|198626.8|198750.5|198625.5|2
1725909800000|2024-09-09 19:23:20|198750.5|198625.5|198750.5|198625.5|198750.5|198625.5|198750.5|198625.5|1
1725909810000|2024-09-09 19:23:30|198751.2|198626.2|198748.9|198623.9|198751.2|198626.2|198748.9|198623.9|2
1725909820000|2024-09-09 19:23:40|198748.4|198623.4|198748.4|198623.4|198748.4|198623.4|198748.4|198623.4|1
1725909840000|2024-09-09 19:24:00|198751.7|198626.7|198751.7|198626.7|198751.7|198626.7|198751.7|198626.7|1
1725909850000|2024-09-09 19:24:10|198748|198623|198749.7|198624.7|198749.7|198624.7|198748|198623|2
1725909860000|2024-09-09 19:24:20|198748.3|198623.3|198748.3|198623.3|198748.3|198623.3|198748.3|198623.3|1
1725909880000|2024-09-09 19:24:40|198746.7|198621.7|198746.7|198621.7|198746.7|198621.7|198746.7|198621.7|1
1725909890000|2024-09-09 19:24:50|198748|198623|198748|198623|198748|198623|198748|198623|1
1725909910000|2024-09-09 19:25:10|198748.5|198623.5|198746.3|198621.3|198748.5|198623.5|198746.3|198621.3|2
1725909920000|2024-09-09 19:25:20|198747.1|198622.1|198747.1|198622.1|198747.1|198622.1|198747.1|198622.1|1
1725909930000|2024-09-09 19:25:30|198744.4|198619.4|198712.1|198587.1|198744.4|198619.4|198709.3|198584.3|4
1725909940000|2024-09-09 19:25:40|198714.1|198589.1|198717.6|198592.6|198717.6|198592.6|198713.6|198588.6|4
1725909950000|2024-09-09 19:25:50|198717.7|198592.7|198719.7|198594.7|198719.7|198594.7|198717.7|198592.7|2
1725909960000|2024-09-09 19:26:00|198721.5|198596.5|198733.5|198608.5|198735.5|198610.5|198721.5|198596.5|6
1725909970000|2024-09-09 19:26:10|198732.9|198607.9|198731.8|198606.8|198733.3|198608.3|198731.8|198606.8|3
1725909980000|2024-09-09 19:26:20|198730.5|198605.5|198732.4|198607.4|198732.4|198607.4|198730.5|198605.5|4
1725909990000|2024-09-09 19:26:30|198731.7|198606.7|198719.6|198594.6|198733.6|198608.6|198716.5|198591.5|11
1725910000000|2024-09-09 19:26:40|198720.5|198595.5|198722.3|198597.3|198724|198599|198720.5|198595.5|3
1725910010000|2024-09-09 19:26:50|198717.7|198592.7|198719.4|198594.4|198719.4|198594.4|198717.7|198592.7|2
1725910020000|2024-09-09 19:27:00|198720.3|198595.3|198720.3|198595.3|198720.3|198595.3|198720.3|198595.3|1
1725910030000|2024-09-09 19:27:10|198721.3|198596.3|198723.9|198598.9|198723.9|198598.9|198721.3|198596.3|3
1725910040000|2024-09-09 19:27:20|198725.9|198600.9|198748.4|198623.4|198748.9|198623.9|198725.9|198600.9|4
1725910050000|2024-09-09 19:27:30|198746.4|198621.4|198748.4|198623.4|198748.4|198623.4|198746.4|198621.4|3
1725910060000|2024-09-09 19:27:40|198749.9|198624.9|198793.3|198668.3|198796.4|198671.4|198749.9|198624.9|19
1725910070000|2024-09-09 19:27:50|198790.1|198665.1|198780.5|198655.5|198790.1|198665.1|198779.1|198654.1|14
1725910080000|2024-09-09 19:28:00|198782.9|198657.9|198791.8|198666.8|198791.8|198666.8|198781|198656|7
1725910090000|2024-09-09 19:28:10|198790.5|198665.5|198791.7|198666.7|198793|198668|198790.5|198665.5|4
1725910100000|2024-09-09 19:28:20|198791.4|198666.4|198791.4|198666.4|198791.4|198666.4|198791.4|198666.4|1
1725910120000|2024-09-09 19:28:40|198790|198665|198786.1|198661.1|198790|198665|198779.4|198654.4|10
1725910130000|2024-09-09 19:28:50|198784.9|198659.9|198785|198660|198790.6|198665.6|198783.3|198658.3|13
1725910140000|2024-09-09 19:29:00|198786.1|198661.1|198779.8|198654.8|198788.1|198663.1|198776.1|198651.1|16
1725910150000|2024-09-09 19:29:10|198779.4|198654.4|198778.9|198653.9|198779.4|198654.4|198777.6|198652.6|3
1725910160000|2024-09-09 19:29:20|198777.9|198652.9|198754.2|198629.2|198778.4|198653.4|198751.8|198626.8|16
1725910170000|2024-09-09 19:29:30|198755.2|198630.2|198695.5|198645.5|198755.2|198664.8|198695.5|198630.2|19
1725910180000|2024-09-09 19:29:40|198699.1|198649.1|198714.5|198664.5|198716.8|198666.8|198698.8|198648.8|12
1725910190000|2024-09-09 19:29:50|198713.3|198663.3|198705.1|198655.1|198714.8|198664.8|198705.1|198655.1|9
1725910200000|2024-09-09 19:30:00|198705.4|198655.4|198702.6|198652.6|198705.4|198655.4|198700.7|198650.7|8
1725910210000|2024-09-09 19:30:10|198703.6|198653.6|198680.7|198630.7|198703.9|198653.9|198676.9|198626.9|17
1725910220000|2024-09-09 19:30:20|198681.8|198631.8|198685|198635|198685|198635|198679.7|198629.7|16
1725910230000|2024-09-09 19:30:30|198684.4|198634.4|198684.2|198634.2|198684.9|198634.9|198680.4|198630.4|11
1725910240000|2024-09-09 19:30:40|198684.7|198634.7|198678.6|198628.6|198684.7|198634.7|198678.6|198628.6|19
1725910250000|2024-09-09 19:30:50|198677.3|198627.3|198681.2|198631.2|198681.2|198631.2|198677.2|198627.2|10
1725910260000|2024-09-09 19:31:00|198680.5|198630.5|198677.5|198627.5|198683.4|198633.4|198662.8|198612.8|22
1725910270000|2024-09-09 19:31:10|198679.3|198629.3|198678|198628|198681.3|198631.3|198676.8|198626.8|23
1725910280000|2024-09-09 19:31:20|198677.3|198627.3|198717.2|198667.2|198726.3|198676.3|198677.3|198627.3|20
1725910290000|2024-09-09 19:31:30|198712.5|198662.5|198678.6|198628.6|198712.5|198662.5|198677.7|198627.7|9
1725910300000|2024-09-09 19:31:40|198678.2|198628.2|198674.7|198624.7|198679|198629|198673.4|198623.4|15
1725910310000|2024-09-09 19:31:50|198676.4|198626.4|198681|198631|198681.9|198631.9|198676.4|198626.4|19
1725910320000|2024-09-09 19:32:00|198682.3|198632.3|198674.4|198624.4|198683.2|198633.2|198674.4|198624.4|19
1725910330000|2024-09-09 19:32:10|198674.9|198624.9|198624.9|198574.9|198674.9|198624.9|198624.1|198574.1|24
1725910340000|2024-09-09 19:32:20|198625.5|198575.5|198625.4|198575.4|198625.5|198575.5|198625.4|198575.4|2
1725910350000|2024-09-09 19:32:30|198625.6|198575.6|198642.7|198592.7|198653.2|198603.2|198625.6|198575.6|18
1725910360000|2024-09-09 19:32:40|198644.7|198594.7|198644.1|198594.1|198646.7|198596.7|198642.9|198592.9|16
1725910370000|2024-09-09 19:32:50|198644|198594|198644.8|198594.8|198646.9|198596.9|198642.9|198592.9|30
1725910380000|2024-09-09 19:33:00|198646.2|198596.2|198650|198600|198650.1|198600.1|198644.1|198594.1|20
1725910390000|2024-09-09 19:33:10|198648.2|198598.2|198647.2|198597.2|198649.3|198599.3|198645.9|198595.9|33
1725910400000|2024-09-09 19:33:20|198646.6|198596.6|198648.6|198598.6|198649.9|198599.9|198645.9|198595.9|30
1725910410000|2024-09-09 19:33:30|198647.8|198597.8|198645.6|198595.6|198649.6|198599.6|198645.6|198595.6|27
1725910420000|2024-09-09 19:33:40|198644.1|198594.1|198638.8|198588.8|198648.7|198598.7|198638.5|198588.5|29
1725910430000|2024-09-09 19:33:50|198639.5|198589.5|198640|198590|198640.8|198590.8|198636.1|198586.1|18
1725910440000|2024-09-09 19:34:00|198640.4|198590.4|198641|198591|198641|198591|198639.6|198589.6|4
1725910450000|2024-09-09 19:34:10|198640.3|198590.3|198640.8|198590.8|198641.6|198591.6|198640|198590|9
1725910460000|2024-09-09 19:34:20|198640.2|198590.2|198655|198605|198660|198610|198640.1|198590.1|15
1725910470000|2024-09-09 19:34:30|198658.3|198608.3|198780.7|198730.7|198789.7|198739.7|198658.3|198608.3|30
1725910480000|2024-09-09 19:34:40|198784.2|198734.2|198768.8|198718.8|198785.5|198735.5|198767.5|198717.5|11
1725910490000|2024-09-09 19:34:50|198767.6|198717.6|198802.2|198677.2|198805.7|198718.3|198767.6|198677.2|9
1725910500000|2024-09-09 19:35:00|198801.8|198676.8|198801.8|198676.8|198801.8|198676.8|198801.8|198676.8|1
1725910510000|2024-09-09 19:35:10|198802.7|198677.7|198806.3|198681.3|198806.3|198681.3|198802.7|198677.7|2
1725910520000|2024-09-09 19:35:20|198804.8|198679.8|198805.8|198680.8|198810|198685|198803.1|198678.1|25
1725910530000|2024-09-09 19:35:30|198804.5|198679.5|198800.7|198675.7|198805.7|198680.7|198800.7|198675.7|14
1725910540000|2024-09-09 19:35:40|198801.9|198676.9|198801.9|198676.9|198802.4|198677.4|198800.2|198675.2|5
1725910550000|2024-09-09 19:35:50|198801.4|198676.4|198745|198620|198801.4|198676.4|198743.2|198618.2|16
1725910560000|2024-09-09 19:36:00|198747.7|198622.7|198744|198619|198748.5|198623.5|198744|198619|8
1725910570000|2024-09-09 19:36:10|198745.3|198620.3|198744.7|198619.7|198748.8|198623.8|198743.7|198618.7|7
1725910580000|2024-09-09 19:36:20|198748.4|198623.4|198744.8|198619.8|198748.4|198623.4|198744.8|198619.8|2
1725910590000|2024-09-09 19:36:30|198745.3|198620.3|198742.7|198617.7|198746.1|198621.1|198737|198612|9
1725910600000|2024-09-09 19:36:40|198741.8|198616.8|198746.3|198621.3|198746.6|198621.6|198741.2|198616.2|15
1725910610000|2024-09-09 19:36:50|198743.5|198618.5|198743|198618|198745.7|198620.7|198741.9|198616.9|8
1725910620000|2024-09-09 19:37:00|198744.3|198619.3|198751.8|198626.8|198754.2|198629.2|198744.3|198619.3|8
1725910630000|2024-09-09 19:37:10|198752.9|198627.9|198752.5|198627.5|198753|198628|198751.4|198626.4|9
1725910640000|2024-09-09 19:37:20|198750.9|198625.9|198752.5|198627.5|198752.5|198627.5|198750.9|198625.9|4
1725910650000|2024-09-09 19:37:30|198750.6|198625.6|198747.8|198622.8|198750.6|198625.6|198747.1|198622.1|5
1725910660000|2024-09-09 19:37:40|198710.7|198660.7|198748.2|198623.2|198748.2|198660.7|198710.7|198623.1|3
1725910670000|2024-09-09 19:37:50|198750.2|198625.2|198750.2|198625.2|198751.8|198626.8|198750.2|198625.2|3
1725910680000|2024-09-09 19:38:00|198750.3|198625.3|198756.7|198631.7|198756.7|198631.7|198750.3|198625.3|6
1725910690000|2024-09-09 19:38:10|198756.8|198631.8|198757.7|198632.7|198758|198633|198755.6|198630.6|5
1725910700000|2024-09-09 19:38:20|198759.2|198634.2|198760.4|198635.4|198763.2|198638.2|198757.3|198632.3|20
1725910710000|2024-09-09 19:38:30|198760.5|198635.5|198760.5|198635.5|198760.5|198635.5|198760.5|198635.5|1
1725910720000|2024-09-09 19:38:40|198761.6|198636.6|198722.7|198672.7|198761.6|198672.7|198722.7|198633.2|5
1725910730000|2024-09-09 19:38:50|198723.5|198673.5|198723.7|198673.7|198725.2|198675.2|198721.8|198671.8|8
1725910740000|2024-09-09 19:39:00|198723.1|198673.1|198720.5|198670.5|198724.4|198674.4|198716.4|198666.4|19
1725910750000|2024-09-09 19:39:10|198721.4|198671.4|198721|198671|198721.7|198671.7|198719.2|198669.2|9
1725910760000|2024-09-09 19:39:20|198720.1|198670.1|198716.8|198666.8|198720.8|198670.8|198711|198661|24
1725910770000|2024-09-09 19:39:30|198717.4|198667.4|198713.6|198663.6|198718.3|198668.3|198712.7|198662.7|28
1725910780000|2024-09-09 19:39:40|198714.7|198664.7|198724.1|198674.1|198724.1|198674.1|198713.7|198663.7|18
1725910790000|2024-09-09 19:39:50|198724.4|198674.4|198724.2|198674.2|198724.8|198674.8|198722.8|198672.8|11
1725910800000|2024-09-09 19:40:00|198725.2|198675.2|198722.5|198672.5|198725.7|198675.7|198722.5|198672.5|20
1725910810000|2024-09-09 19:40:10|198721.5|198671.5|198722.7|198672.7|198722.9|198672.9|198721.2|198671.2|20
1725910820000|2024-09-09 19:40:20|198722.1|198672.1|198721.8|198671.8|198723.1|198673.1|198721.5|198671.5|17
1725910830000|2024-09-09 19:40:30|198721.1|198671.1|198721.3|198671.3|198722.3|198672.3|198720.7|198670.7|19
1725910840000|2024-09-09 19:40:40|198718.3|198668.3|198721.3|198671.3|198722.2|198672.2|198718.3|198668.3|13
1725910850000|2024-09-09 19:40:50|198722|198672|198719.9|198669.9|198722.9|198672.9|198719.9|198669.9|11
1725910860000|2024-09-09 19:41:00|198719.7|198669.7|198721.2|198671.2|198721.2|198671.2|198719.5|198669.5|9
1725910870000|2024-09-09 19:41:10|198720.5|198670.5|198719.5|198669.5|198721.7|198671.7|198719.5|198669.5|7
1725910880000|2024-09-09 19:41:20|198720.3|198670.3|198725.5|198675.5|198725.5|198675.5|198719.7|198669.7|7
1725910890000|2024-09-09 19:41:30|198725.8|198675.8|198725.8|198675.8|198725.8|198675.8|198725.8|198675.8|1
1725910900000|2024-09-09 19:41:40|198725.7|198675.7|198724|198674|198726.4|198676.4|198724|198674|9
1725910910000|2024-09-09 19:41:50|198725|198675|198723.2|198673.2|198725|198675|198722.6|198672.6|4
1725910920000|2024-09-09 19:42:00|198723.8|198673.8|198723.8|198673.8|198724.6|198674.6|198722.5|198672.5|12
1725910930000|2024-09-09 19:42:10|198724.7|198674.7|198726|198676|198726.2|198676.2|198723.6|198673.6|7
1725910940000|2024-09-09 19:42:20|198723|198673|198723.7|198673.7|198723.7|198673.7|198720|198670|7
1725910950000|2024-09-09 19:42:30|198720|198670|198839.9|198714.9|198842.2|198751.9|198720|198670|18
1725910960000|2024-09-09 19:42:40|198835.9|198710.9|198877.8|198752.8|198877.8|198752.8|198834.8|198709.8|7
1725910970000|2024-09-09 19:42:50|198875.6|198750.6|198879.6|198754.6|198879.6|198754.6|198875.6|198750.6|3
1725911000000|2024-09-09 19:43:20|198879.7|198754.7|198878.5|198753.5|198879.7|198754.7|198878.5|198753.5|2
1725911010000|2024-09-09 19:43:30|198843.2|198793.2|198844.2|198794.2|198845.5|198795.5|198843.2|198793.2|5
1725911020000|2024-09-09 19:43:40|198843.1|198793.1|198843.9|198793.9|198843.9|198793.9|198843.1|198793.1|2
1725911030000|2024-09-09 19:43:50|198842.1|198792.1|198844.6|198794.6|198844.6|198794.6|198842.1|198792.1|5
1725911040000|2024-09-09 19:44:00|198843.7|198793.7|198777.7|198727.7|198843.7|198793.7|198764.9|198714.9|12
1725911050000|2024-09-09 19:44:10|198778.6|198728.6|198770.5|198720.5|198778.6|198728.6|198764.6|198714.6|18
1725911060000|2024-09-09 19:44:20|198771.4|198721.4|198770.7|198720.7|198771.6|198721.6|198770.4|198720.4|9
1725911070000|2024-09-09 19:44:30|198769.6|198719.6|198768.8|198718.8|198769.6|198719.6|198762|198712|22
1725911080000|2024-09-09 19:44:40|198768.2|198718.2|198754.6|198704.6|198768.2|198718.2|198750.5|198700.5|18
1725911090000|2024-09-09 19:44:50|198755.5|198705.5|198754.5|198704.5|198760.1|198710.1|198754.1|198704.1|14
1725911100000|2024-09-09 19:45:00|198753.7|198703.7|198757.2|198707.2|198761|198711|198753.6|198703.6|20
1725911110000|2024-09-09 19:45:10|198758.2|198708.2|198757.1|198707.1|198764.4|198714.4|198754.5|198704.5|19
1725911120000|2024-09-09 19:45:20|198756.9|198706.9|198752.7|198702.7|198756.9|198706.9|198751.1|198701.1|18
1725911130000|2024-09-09 19:45:30|198753|198703|198844.1|198794.1|198844.1|198794.1|198753|198703|15
1725911140000|2024-09-09 19:45:40|198842.9|198792.9|198843|198793|198849.3|198799.3|198839.9|198789.9|17
1725911150000|2024-09-09 19:45:50|198842.1|198792.1|198924.1|198874.1|198926|198876|198841.3|198791.3|18
1725911160000|2024-09-09 19:46:00|198926|198876|198922.8|198872.8|198926|198876|198922.8|198872.8|16
1725911170000|2024-09-09 19:46:10|198923.7|198873.7|198922|198872|198923.7|198873.7|198921.5|198871.5|14
1725911180000|2024-09-09 19:46:20|198922.7|198872.7|198921.4|198871.4|198922.7|198872.7|198920.6|198870.6|7
1725911190000|2024-09-09 19:46:30|198920.6|198870.6|198919.8|198869.8|198921.2|198871.2|198918.9|198868.9|7
1725911200000|2024-09-09 19:46:40|198919.7|198869.7|198917|198867|198919.7|198869.7|198917|198867|9
1725911210000|2024-09-09 19:46:50|198916.3|198866.3|198881.4|198831.4|198918|198868|198877.1|198827.1|24
1725911220000|2024-09-09 19:47:00|198879.4|198829.4|198877.9|198827.9|198880.1|198830.1|198877.1|198827.1|21
1725911230000|2024-09-09 19:47:10|198879.9|198829.9|198873.6|198823.6|198880|198830|198873.6|198823.6|25
1725911240000|2024-09-09 19:47:20|198872.8|198822.8|198873.3|198823.3|198874.2|198824.2|198872.3|198822.3|12
1725911250000|2024-09-09 19:47:30|198872.6|198822.6|198872.9|198822.9|198874.8|198824.8|198872.6|198822.6|7
1725911260000|2024-09-09 19:47:40|198874|198824|198873.4|198823.4|198874.2|198824.2|198873.1|198823.1|6
1725911270000|2024-09-09 19:47:50|198873.3|198823.3|198872.2|198822.2|198873.3|198823.3|198871.6|198821.6|8
1725911280000|2024-09-09 19:48:00|198871.9|198821.9|198881.6|198831.6|198881.6|198831.6|198871.9|198821.9|19
1725911290000|2024-09-09 19:48:10|198881.9|198831.9|198914|198864|198921|198871|198879|198829|36
1725911300000|2024-09-09 19:48:20|198916.5|198866.5|198916.6|198866.6|198917.5|198867.5|198915.3|198865.3|9
1725911310000|2024-09-09 19:48:30|198918.4|198868.4|198910.4|198860.4|198919|198869|198909.7|198859.7|19
1725911320000|2024-09-09 19:48:40|198911.7|198861.7|198910.4|198860.4|198914.9|198864.9|198909.9|198859.9|25
1725911330000|2024-09-09 19:48:50|198910.9|198860.9|198912.8|198862.8|198913.2|198863.2|198910.9|198860.9|14
1725911340000|2024-09-09 19:49:00|198912|198862|198912|198862|198913.5|198863.5|198910.9|198860.9|24
1725911350000|2024-09-09 19:49:10|198916.5|198866.5|198918.5|198868.5|198920|198870|198912.4|198862.4|16
1725911360000|2024-09-09 19:49:20|198917.1|198867.1|198917.9|198867.9|198919.4|198869.4|198915.2|198865.2|24
1725911370000|2024-09-09 19:49:30|198917|198867|198914.5|198864.5|198919.2|198869.2|198913.5|198863.5|24
1725911380000|2024-09-09 19:49:40|198914.4|198864.4|198917.5|198867.5|198917.9|198867.9|198911.6|198861.6|16
1725911390000|2024-09-09 19:49:50|198918.3|198868.3|198913.6|198863.6|198918.3|198868.3|198913|198863|24
1725911400000|2024-09-09 19:50:00|198917.2|198867.2|198912.4|198862.4|198917.2|198867.2|198910.4|198860.4|20
1725911410000|2024-09-09 19:50:10|198913.4|198863.4|198914.1|198864.1|198916.7|198866.7|198910.3|198860.3|22
1725911420000|2024-09-09 19:50:20|198914.8|198864.8|198914.9|198864.9|198916.1|198866.1|198912.4|198862.4|19
1725911430000|2024-09-09 19:50:30|198915.9|198865.9|198914.8|198864.8|198917.8|198867.8|198912.5|198862.5|26
1725911440000|2024-09-09 19:50:40|198913.2|198863.2|198916.5|198866.5|198918.1|198868.1|198913.2|198863.2|21
1725911450000|2024-09-09 19:50:50|198915.8|198865.8|198916|198866|198917|198867|198915.4|198865.4|11
1725911460000|2024-09-09 19:51:00|198916.7|198866.7|198916.1|198866.1|198917.4|198867.4|198913.5|198863.5|19
1725911470000|2024-09-09 19:51:10|198915|198865|198913.2|198863.2|198917.1|198867.1|198913.1|198863.1|17
1725911480000|2024-09-09 19:51:20|198914|198864|198909|198859|198914.1|198864.1|198909|198859|11
1725911490000|2024-09-09 19:51:30|198914.2|198864.2|198937.7|198887.7|198937.7|198887.7|198908.8|198858.8|21
1725911500000|2024-09-09 19:51:40|198941.4|198891.4|198941.6|198891.6|198944.3|198894.3|198937.6|198887.6|29
1725911510000|2024-09-09 19:51:50|198939.7|198889.7|198928.9|198878.9|198944.6|198894.6|198924.8|198874.8|23
1725911520000|2024-09-09 19:52:00|198927.6|198877.6|198939.9|198889.9|198945.6|198895.6|198926.9|198876.9|20
1725911530000|2024-09-09 19:52:10|198940.8|198890.8|198944.9|198894.9|198948.6|198898.6|198937.8|198887.8|37
1725911540000|2024-09-09 19:52:20|198941.6|198891.6|198925.6|198875.6|198942.4|198892.4|198924.9|198874.9|12
1725911550000|2024-09-09 19:52:30|198924.9|198874.9|198873|198823|198924.9|198874.9|198869.5|198819.5|18
1725911560000|2024-09-09 19:52:40|198872|198822|198882.9|198832.9|198883.7|198833.7|198872|198822|29
1725911570000|2024-09-09 19:52:50|198881.3|198831.3|198879.7|198829.7|198883.5|198833.5|198878.5|198828.5|26
1725911580000|2024-09-09 19:53:00|198879|198829|198880.1|198830.1|198884.2|198834.2|198876.7|198826.7|31
1725911590000|2024-09-09 19:53:10|198879.5|198829.5|198879.8|198829.8|198884.5|198834.5|198878.2|198828.2|20
1725911600000|2024-09-09 19:53:20|198879|198829|198907.9|198857.9|198912.2|198862.2|198876.7|198826.7|18
1725911610000|2024-09-09 19:53:30|198908.6|198858.6|198909.1|198859.1|198913.1|198863.1|198905.9|198855.9|14
1725911620000|2024-09-09 19:53:40|198909.6|198859.6|198908.7|198858.7|198913.9|198863.9|198908.5|198858.5|10
1725911630000|2024-09-09 19:53:50|198913.8|198863.8|198909.9|198859.9|198915.1|198865.1|198908.8|198858.8|18
1725911640000|2024-09-09 19:54:00|198909.4|198859.4|198946.9|198821.9|198946.9|198859.4|198907.5|198821.7|6
1725911650000|2024-09-09 19:54:10|198948.4|198823.4|198985.5|198860.5|198985.5|198860.5|198948.4|198823.4|6
1725911660000|2024-09-09 19:54:20|198985.6|198860.6|198985.5|198860.5|198985.6|198860.6|198983.7|198858.7|5
1725911670000|2024-09-09 19:54:30|198982.7|198857.7|198980.9|198855.9|198982.7|198857.7|198980.2|198855.2|7
1725911680000|2024-09-09 19:54:40|198962.9|198837.9|198978.3|198853.3|198978.3|198853.3|198943.5|198818.5|6
1725911700000|2024-09-09 19:55:00|198976|198851|198976.3|198851.3|198976.3|198851.3|198973.6|198848.6|4
1725911710000|2024-09-09 19:55:10|198978.4|198853.4|199013.4|198888.4|199017.6|198892.6|198978.4|198853.4|8
1725911720000|2024-09-09 19:55:20|199012.7|198887.7|198998.9|198873.9|199013.5|198888.5|198998.9|198873.9|6
1725911730000|2024-09-09 19:55:30|199001.9|198876.9|198998.6|198873.6|199002.2|198877.2|198997.8|198872.8|14
1725911740000|2024-09-09 19:55:40|198997.6|198872.6|198997.9|198872.9|199000.2|198875.2|198997.6|198872.6|8
1725911750000|2024-09-09 19:55:50|198997|198872|199005.2|198880.2|199008.9|198883.9|198986.3|198861.3|13
1725911760000|2024-09-09 19:56:00|199004.3|198879.3|199002.6|198877.6|199004.3|198879.3|199001.6|198876.6|4
1725911770000|2024-09-09 19:56:10|199003.4|198878.4|199003.4|198878.4|199003.4|198878.4|199003.4|198878.4|1
1725911780000|2024-09-09 19:56:20|199009.4|198884.4|199018.4|198893.4|199018.4|198893.4|199004.4|198879.4|7
1725911790000|2024-09-09 19:56:30|199016.3|198891.3|199011.9|198886.9|199018.2|198893.2|199011.9|198886.9|7
1725911800000|2024-09-09 19:56:40|199014|198889|199011.4|198886.4|199014|198889|199011.1|198886.1|4
1725911810000|2024-09-09 19:56:50|199009.6|198884.6|198999.9|198874.9|199009.6|198884.6|198999.9|198874.9|3
1725911820000|2024-09-09 19:57:00|198998.4|198873.4|198987.5|198862.5|199003.3|198878.3|198987.5|198862.5|7
1725911830000|2024-09-09 19:57:10|198970.9|198845.9|198971.6|198846.6|198973.5|198848.5|198968.9|198843.9|9
1725911840000|2024-09-09 19:57:20|198969.7|198844.7|198969.9|198844.9|198971.5|198846.5|198969.7|198844.7|4
1725911850000|2024-09-09 19:57:30|198970.6|198845.6|198971.7|198846.7|198974.7|198849.7|198970.6|198845.6|5
1725911860000|2024-09-09 19:57:40|198973.3|198848.3|198970.8|198845.8|198973.7|198848.7|198970.6|198845.6|8
1725911870000|2024-09-09 19:57:50|198972.3|198847.3|198972.3|198847.3|198972.3|198847.3|198972.3|198847.3|1
1725911880000|2024-09-09 19:58:00|198970.9|198845.9|198970|198845|198971.3|198846.3|198969.1|198844.1|7
1725911890000|2024-09-09 19:58:10|198971.6|198846.6|198971.3|198846.3|198971.7|198846.7|198969.6|198844.6|8
1725911900000|2024-09-09 19:58:20|198973|198848|198977.3|198852.3|198977.3|198852.3|198971.2|198846.2|5
1725911910000|2024-09-09 19:58:30|198976.1|198851.1|198965.3|198840.3|198977.4|198852.4|198960.7|198835.7|19
1725911920000|2024-09-09 19:58:40|198966.2|198841.2|198966.1|198841.1|198967.9|198842.9|198965.7|198840.7|8
1725911930000|2024-09-09 19:58:50|198967|198842|198967|198842|198967.9|198842.9|198966.1|198841.1|9
1725911940000|2024-09-09 19:59:00|198929|198879|198917.4|198867.4|198929|198879|198915.3|198865.3|19
1725911950000|2024-09-09 19:59:10|198916.2|198866.2|198916.5|198866.5|198917.9|198867.9|198916.2|198866.2|5
1725911960000|2024-09-09 19:59:20|198917.6|198867.6|198914.2|198864.2|198924.5|198874.5|198914|198864|13
1725911970000|2024-09-09 19:59:30|198915|198865|198925.2|198875.2|198926.6|198876.6|198915|198865|8
1725911980000|2024-09-09 19:59:40|198924.5|198874.5|198924.2|198874.2|198925|198875|198923.7|198873.7|5
1725911990000|2024-09-09 19:59:50|198923.6|198873.6|198917.6|198867.6|198923.6|198873.6|198917.6|198867.6|7
1725912000000|2024-09-09 20:00:00|198918.3|198868.3|198998.8|198873.8|199007.3|198885.4|198918.3|198868.1|30
1725912010000|2024-09-09 20:00:10|198998.2|198873.2|198995.1|198870.1|198999.7|198874.7|198995.1|198870.1|14
1725912040000|2024-09-09 20:00:40|198992.1|198867.1|198988.7|198863.7|198992.1|198867.1|198988.7|198863.7|2
1725912050000|2024-09-09 20:00:50|198987.9|198862.9|198989.1|198864.1|198989.1|198864.1|198987.9|198862.9|3
1725912060000|2024-09-09 20:01:00|198988.4|198863.4|198989.3|198864.3|198989.3|198864.3|198988.4|198863.4|3
1725912070000|2024-09-09 20:01:10|198988.4|198863.4|198954|198904|198988.4|198904|198953.7|198862.3|4
1725912080000|2024-09-09 20:01:20|198953.8|198903.8|198953.8|198903.8|198953.8|198903.8|198953.8|198903.8|1
1725912090000|2024-09-09 20:01:30|198987.2|198862.2|198987.2|198862.2|198987.2|198862.2|198987.2|198862.2|1
1725912100000|2024-09-09 20:01:40|198987.4|198862.4|198991.5|198866.5|198993.6|198868.6|198987.4|198862.4|5
1725912110000|2024-09-09 20:01:50|198997.2|198872.2|199003.1|198878.1|199007.3|198882.3|198997.2|198872.2|4
1725912120000|2024-09-09 20:02:00|199005.1|198880.1|199000|198875|199005.1|198880.1|199000|198875|6
1725912140000|2024-09-09 20:02:20|198990.1|198865.1|198990.3|198865.3|198993.3|198868.3|198990.1|198865.1|3
1725912150000|2024-09-09 20:02:30|198990.6|198865.6|198990.2|198865.2|198992.8|198867.8|198989.7|198864.7|4
1725912160000|2024-09-09 20:02:40|198990.3|198865.3|198991.3|198866.3|198997.9|198872.9|198990.3|198865.3|4
1725912170000|2024-09-09 20:02:50|198989.5|198864.5|198989.5|198864.5|198989.5|198864.5|198989.5|198864.5|1
1725912180000|2024-09-09 20:03:00|198986.7|198861.7|198982.5|198857.5|198986.7|198861.7|198982.5|198857.5|5
1725912190000|2024-09-09 20:03:10|198984.3|198859.3|198988.4|198863.4|198990.6|198865.6|198984.3|198859.3|10
1725912200000|2024-09-09 20:03:20|198987.8|198862.8|198987.4|198862.4|198989.2|198864.2|198987.3|198862.3|16
1725912210000|2024-09-09 20:03:30|198988.2|198863.2|198990.1|198865.1|198991.1|198866.1|198987.6|198862.6|9
1725912220000|2024-09-09 20:03:40|198989.5|198864.5|198989.3|198864.3|198989.5|198864.5|198987.6|198862.6|28
1725912230000|2024-09-09 20:03:50|198989.5|198864.5|198988.5|198863.5|198990.2|198865.2|198988.4|198863.4|27
1725912240000|2024-09-09 20:04:00|198989.5|198864.5|198987.8|198862.8|198989.7|198864.7|198987.8|198862.8|6
1725912250000|2024-09-09 20:04:10|198987.1|198862.1|198994.1|198869.1|198997|198872|198987.1|198862.1|14
1725912260000|2024-09-09 20:04:20|198995|198870|199021|198896|199021|198896|198995|198870|7
1725912270000|2024-09-09 20:04:30|199021.6|198896.6|199019.6|198894.6|199021.6|198896.6|199019.6|198894.6|2
1725912280000|2024-09-09 20:04:40|199019.9|198894.9|199022.7|198897.7|199023.4|198898.4|199019.9|198894.9|3
1725912300000|2024-09-09 20:05:00|199023.6|198898.6|199031.4|198906.4|199032.1|198907.1|199023.6|198898.6|13
1725912310000|2024-09-09 20:05:10|199032.1|198907.1|199029.4|198904.4|199032.1|198907.1|199029.4|198904.4|7
1725912330000|2024-09-09 20:05:30|199027|198902|199004|198879|199027|198902|199003.5|198878.5|4
1725912340000|2024-09-09 20:05:40|198997.1|198872.1|199002.1|198877.1|199004.5|198879.5|198996.9|198871.9|22
1725912350000|2024-09-09 20:05:50|199002.8|198877.8|199024.8|198899.8|199026.5|198901.5|199000.7|198875.7|25
1725912360000|2024-09-09 20:06:00|199024|198899|199023|198898|199024|198899|199022|198897|3
1725912370000|2024-09-09 20:06:10|199024|198899|199020.1|198895.1|199024|198899|199018.9|198893.9|9
1725912390000|2024-09-09 20:06:30|199019.8|198894.8|199020.5|198895.5|199020.5|198895.5|199019.8|198894.8|2
1725912400000|2024-09-09 20:06:40|199020.6|198895.6|199021.4|198896.4|199021.4|198896.4|199020.2|198895.2|3
1725912410000|2024-09-09 20:06:50|199021.1|198896.1|199021.1|198896.1|199021.1|198896.1|199021.1|198896.1|1
1725912420000|2024-09-09 20:07:00|199022.3|198897.3|199023.6|198898.6|199023.6|198898.6|199021.6|198896.6|3
1725912430000|2024-09-09 20:07:10|199023.9|198898.9|199023.9|198898.9|199023.9|198898.9|199023.9|198898.9|1
1725912450000|2024-09-09 20:07:30|199022.4|198897.4|198997.2|198872.2|199022.4|198897.4|198996.5|198871.5|9
1725912460000|2024-09-09 20:07:40|198996.8|198871.8|199013.9|198888.9|199015.6|198890.6|198996.8|198871.8|11
1725912470000|2024-09-09 20:07:50|199011.5|198886.5|199013.4|198888.4|199013.4|198888.4|199007.1|198882.1|10
1725912480000|2024-09-09 20:08:00|199013.6|198888.6|199013.6|198888.6|199013.6|198888.6|199013.6|198888.6|1
1725912500000|2024-09-09 20:08:20|198997.2|198872.2|198997.2|198872.2|198997.2|198872.2|198997.2|198872.2|1
1725912510000|2024-09-09 20:08:30|199010.5|198885.5|199010.6|198885.6|199010.6|198885.6|199009.1|198884.1|3
1725912540000|2024-09-09 20:09:00|198997.2|198872.2|198997.2|198872.2|198997.2|198872.2|198997.2|198872.2|1
1725912550000|2024-09-09 20:09:10|199006.1|198881.1|199011.7|198886.7|199011.7|198886.7|199006.1|198881.1|4
1725912560000|2024-09-09 20:09:20|199010.9|198885.9|199013.1|198888.1|199013.1|198888.1|199010.9|198885.9|7
1725912570000|2024-09-09 20:09:30|199012.5|198887.5|199013.6|198888.6|199013.6|198888.6|199011.6|198886.6|4
1725912580000|2024-09-09 20:09:40|199012.9|198887.9|199013.5|198888.5|199014.3|198889.3|199011.4|198886.4|15
1725912590000|2024-09-09 20:09:50|199014.2|198889.2|199014.2|198889.2|199014.2|198889.2|199012|198887|17
1725912600000|2024-09-09 20:10:00|199016.2|198891.2|199018.7|198893.7|199018.7|198893.7|199016.2|198891.2|3
1725912610000|2024-09-09 20:10:10|199018.9|198893.9|199018.9|198893.9|199018.9|198893.9|199018.9|198893.9|1
1725912620000|2024-09-09 20:10:20|199016.2|198891.2|199016.2|198891.2|199016.2|198891.2|199016.2|198891.2|1
1725912630000|2024-09-09 20:10:30|199014.7|198889.7|199014.7|198889.7|199014.7|198889.7|199014.7|198889.7|1
1725912650000|2024-09-09 20:10:50|199018.4|198893.4|199017.5|198892.5|199018.4|198893.4|199017.5|198892.5|3
1725912680000|2024-09-09 20:11:20|199013.3|198888.3|199003.3|198878.3|199013.3|198888.3|199003.3|198878.3|2
1725912690000|2024-09-09 20:11:30|198998.2|198873.2|199014.3|198889.3|199014.3|198889.3|198998.2|198873.2|2
1725912700000|2024-09-09 20:11:40|199020.2|198895.2|199021.8|198896.8|199021.8|198896.8|199020.2|198895.2|3
1725912720000|2024-09-09 20:12:00|199022|198897|199022|198897|199022|198897|199022|198897|1
1725912730000|2024-09-09 20:12:10|199017|198892|199003.8|198878.8|199017|198892|199003.8|198878.8|2
1725912740000|2024-09-09 20:12:20|199014.1|198889.1|199017.7|198892.7|199017.7|198892.7|199014.1|198889.1|2
1725912750000|2024-09-09 20:12:30|199016.5|198891.5|199016.5|198891.5|199016.5|198891.5|199015.2|198890.2|3
1725912780000|2024-09-09 20:13:00|199003.6|198878.6|199003.6|198878.6|199003.6|198878.6|199003.6|198878.6|1
1725912800000|2024-09-09 20:13:20|199020.8|198895.8|199024.3|198899.3|199024.3|198899.3|199020.8|198895.8|2
1725912810000|2024-09-09 20:13:30|199024.6|198899.6|199024.6|198899.6|199024.6|198899.6|199024.6|198899.6|1
1725912820000|2024-09-09 20:13:40|199025.4|198900.4|199029.6|198904.6|199030.6|198905.6|199025.4|198900.4|11
1725912830000|2024-09-09 20:13:50|199030.5|198905.5|199027|198902|199030.5|198905.5|199020.6|198895.6|10
1725912840000|2024-09-09 20:14:00|199027.6|198902.6|199027.6|198902.6|199027.6|198902.6|199027.6|198902.6|1
1725912850000|2024-09-09 20:14:10|199028|198903|199027.9|198902.9|199028|198903|199025.7|198900.7|8
1725912860000|2024-09-09 20:14:20|199025.7|198900.7|199028.2|198903.2|199028.8|198903.8|199025.7|198900.7|8
1725912870000|2024-09-09 20:14:30|199027.5|198902.5|199022.1|198897.1|199028.1|198903.1|199022.1|198897.1|5
1725912880000|2024-09-09 20:14:40|199021|198896|199020.7|198895.7|199021.7|198896.7|199018.5|198893.5|5
1725912890000|2024-09-09 20:14:50|199020.5|198895.5|199020.5|198895.5|199020.5|198895.5|199020.5|198895.5|1
1725912900000|2024-09-09 20:15:00|199021.5|198896.5|199020.4|198895.4|199021.5|198896.5|199020.4|198895.4|3
1725912910000|2024-09-09 20:15:10|199026.3|198901.3|199026.3|198901.3|199026.3|198901.3|199026.3|198901.3|1
1725912920000|2024-09-09 20:15:20|199024.3|198899.3|199021.4|198896.4|199024.3|198899.3|199021.4|198896.4|2
1725912930000|2024-09-09 20:15:30|199022.6|198897.6|199021.9|198896.9|199022.6|198897.6|199021.9|198896.9|4
1725912940000|2024-09-09 20:15:40|199022.6|198897.6|199022.6|198897.6|199022.6|198897.6|199022.6|198897.6|1
1725912950000|2024-09-09 20:15:50|199018|198893|199018|198893|199018|198893|199018|198893|1
1725912970000|2024-09-09 20:16:10|199021.3|198896.3|198960.2|198835.2|199021.3|198896.3|198952.2|198827.2|32
1725912980000|2024-09-09 20:16:20|198959.3|198834.3|198998.2|198873.2|199000.7|198875.7|198955.9|198830.9|25
1725912990000|2024-09-09 20:16:30|198997|198872|198967.2|198842.2|199000.4|198875.4|198967.2|198842.2|23
1725913000000|2024-09-09 20:16:40|198968.6|198843.6|198966.9|198841.9|198968.8|198843.8|198966.9|198841.9|13
1725913010000|2024-09-09 20:16:50|198967.6|198842.6|198968.7|198843.7|198971|198846|198966.6|198841.6|20
1725913020000|2024-09-09 20:17:00|198967.8|198842.8|198970.7|198845.7|198973.9|198848.9|198967.1|198842.1|35
1725913030000|2024-09-09 20:17:10|198973.1|198848.1|198972.5|198847.5|198973.3|198848.3|198968.6|198843.6|35
1725913040000|2024-09-09 20:17:20|198970.2|198845.2|198970.8|198845.8|198973.5|198848.5|198968.4|198843.4|37
1725913050000|2024-09-09 20:17:30|198971.4|198846.4|198972.9|198847.9|198974.2|198849.2|198969.2|198844.2|33
1725913060000|2024-09-09 20:17:40|198973|198848|198932.9|198807.9|198974|198849|198931.3|198806.3|28
1725913070000|2024-09-09 20:17:50|198932.4|198807.4|198928.5|198803.5|198935.9|198810.9|198926.1|198801.1|37
1725913080000|2024-09-09 20:18:00|198931.3|198806.3|198934.7|198809.7|198935.6|198810.6|198925.8|198800.8|19
1725913090000|2024-09-09 20:18:10|198935.5|198810.5|198953.3|198828.3|198962.7|198837.7|198935.5|198810.5|29
1725913100000|2024-09-09 20:18:20|198952.1|198827.1|198952.6|198827.6|198952.6|198827.6|198951.3|198826.3|7
1725913110000|2024-09-09 20:18:30|198951.6|198826.6|198951.7|198826.7|198952.6|198827.6|198951.5|198826.5|6
1725913120000|2024-09-09 20:18:40|198952.7|198827.7|198952.5|198827.5|198952.7|198827.7|198952.5|198827.5|2
1725913130000|2024-09-09 20:18:50|198951.7|198826.7|198951.6|198826.6|198954|198829|198951.6|198826.6|5
1725913140000|2024-09-09 20:19:00|198951.3|198826.3|198951.3|198826.3|198952.6|198827.6|198951.3|198826.3|3
1725913150000|2024-09-09 20:19:10|198952.6|198827.6|198952.4|198827.4|198952.6|198827.6|198951.1|198826.1|5
1725913160000|2024-09-09 20:19:20|198951.2|198826.2|198952.6|198827.6|198952.6|198827.6|198951.2|198826.2|2
1725913170000|2024-09-09 20:19:30|198952.5|198827.5|198952.5|198827.5|198952.5|198827.5|198952.5|198827.5|1
1725913190000|2024-09-09 20:19:50|198948.1|198823.1|198915.7|198790.7|198948.1|198823.1|198915.7|198790.7|4
1725913200000|2024-09-09 20:20:00|198917.7|198792.7|198917.1|198792.1|198919.3|198794.3|198915.5|198790.5|10
1725913210000|2024-09-09 20:20:10|198917.2|198792.2|198916.2|198791.2|198917.2|198792.2|198916.2|198791.2|2
1725913230000|2024-09-09 20:20:30|198916.1|198791.1|198917.2|198792.2|198918.3|198793.3|198907.6|198782.6|11
1725913240000|2024-09-09 20:20:40|198915.7|198790.7|198915.8|198790.8|198918.9|198793.9|198915.7|198790.7|17
1725913270000|2024-09-09 20:21:10|198915.7|198790.7|198913.8|198788.8|198915.7|198790.7|198913.8|198788.8|2
1725913290000|2024-09-09 20:21:30|198916.7|198791.7|198916.7|198791.7|198916.7|198791.7|198916.7|198791.7|1
1725913300000|2024-09-09 20:21:40|198916.6|198791.6|198916.6|198791.6|198916.6|198791.6|198916.6|198791.6|1
1725913320000|2024-09-09 20:22:00|198915.2|198790.2|198915.2|198790.2|198915.2|198790.2|198915.2|198790.2|1
1725913330000|2024-09-09 20:22:10|198915.3|198790.3|198935.9|198810.9|198937|198812|198914.1|198789.1|9
1725913340000|2024-09-09 20:22:20|198933|198808|198933|198808|198933|198808|198933|198808|1
1725913360000|2024-09-09 20:22:40|198933.2|198808.2|198933.2|198808.2|198933.2|198808.2|198933.2|198808.2|1
1725913370000|2024-09-09 20:22:50|198933.1|198808.1|198933.1|198808.1|198933.1|198808.1|198933.1|198808.1|1
1725913380000|2024-09-09 20:23:00|198939.2|198814.2|198952.9|198827.9|198954.7|198829.7|198939.2|198814.2|3
1725913390000|2024-09-09 20:23:10|198954.3|198829.3|198865.1|198740.1|198956.1|198831.1|198865.1|198740.1|14
1725913400000|2024-09-09 20:23:20|198868.6|198743.6|198866.8|198741.8|198871.8|198746.8|198862.8|198737.8|26
1725913410000|2024-09-09 20:23:30|198866.5|198741.5|198866.5|198741.5|198866.5|198741.5|198866.5|198741.5|1
1725913420000|2024-09-09 20:23:40|198866.7|198741.7|198868.3|198743.3|198868.3|198743.3|198866.7|198741.7|3
1725913430000|2024-09-09 20:23:50|198872.7|198747.7|198868.5|198743.5|198872.7|198747.7|198868.5|198743.5|2
1725913440000|2024-09-09 20:24:00|198869.9|198744.9|198869.4|198744.4|198874.5|198749.5|198869.4|198744.4|3
1725913450000|2024-09-09 20:24:10|198874.8|198749.8|198871.4|198746.4|198880.1|198755.1|198871.4|198746.4|9
1725913460000|2024-09-09 20:24:20|198869|198744|198869|198744|198869|198744|198869|198744|1
1725913470000|2024-09-09 20:24:30|198869.2|198744.2|198869.5|198744.5|198871.2|198746.2|198869.2|198744.2|4
1725913480000|2024-09-09 20:24:40|198869.1|198744.1|198867.6|198742.6|198871.5|198746.5|198867.6|198742.6|10
1725913490000|2024-09-09 20:24:50|198867.5|198742.5|198869.5|198744.5|198870.2|198745.2|198867.5|198742.5|11
1725913500000|2024-09-09 20:25:00|198869.9|198744.9|198882.9|198757.9|198882.9|198757.9|198869.1|198744.1|5
1725913510000|2024-09-09 20:25:10|198883.2|198758.2|198864.8|198739.8|198883.2|198758.2|198860.8|198735.8|14
1725913520000|2024-09-09 20:25:20|198862.1|198737.1|198863.3|198738.3|198864.1|198739.1|198860.5|198735.5|14
1725913530000|2024-09-09 20:25:30|198862.9|198737.9|198860.5|198735.5|198863|198738|198859.9|198734.9|8
1725913540000|2024-09-09 20:25:40|198861.9|198736.9|198860.4|198735.4|198861.9|198736.9|198858.6|198733.6|8
1725913550000|2024-09-09 20:25:50|198861.1|198736.1|198860.4|198735.4|198861.1|198736.1|198860.4|198735.4|2
1725913560000|2024-09-09 20:26:00|198860.5|198735.5|198860.5|198735.5|198860.5|198735.5|198860.5|198735.5|1
1725913570000|2024-09-09 20:26:10|198860.6|198735.6|198860.7|198735.7|198862.1|198737.1|198860.6|198735.6|3
1725913580000|2024-09-09 20:26:20|198861.3|198736.3|198860.5|198735.5|198861.3|198736.3|198860.5|198735.5|3
1725913590000|2024-09-09 20:26:30|198861.4|198736.4|198859.4|198734.4|198861.4|198736.4|198859.4|198734.4|3
1725913600000|2024-09-09 20:26:40|198859.7|198734.7|198864.8|198739.8|198864.8|198739.8|198859.7|198734.7|4
1725913610000|2024-09-09 20:26:50|198863.3|198738.3|198858.7|198733.7|198864.7|198739.7|198858.7|198733.7|6
1725913620000|2024-09-09 20:27:00|198858.6|198733.6|198860|198735|198860|198735|198858.6|198733.6|2
1725913630000|2024-09-09 20:27:10|198858.6|198733.6|198860.1|198735.1|198860.1|198735.1|198858.6|198733.6|2
1725913640000|2024-09-09 20:27:20|198856.6|198731.6|198856.6|198731.6|198856.6|198731.6|198856.6|198731.6|1
1725913650000|2024-09-09 20:27:30|198856.5|198731.5|198806|198681|198856.5|198731.5|198806|198681|12
1725913660000|2024-09-09 20:27:40|198816.3|198691.3|198818.1|198693.1|198819.4|198694.4|198808.6|198683.6|23
1725913670000|2024-09-09 20:27:50|198815.8|198690.8|198817.9|198692.9|198821.8|198696.8|198814.5|198689.5|31
1725913680000|2024-09-09 20:28:00|198814.8|198689.8|198815.7|198690.7|198822|198697|198814.4|198689.4|38
1725913690000|2024-09-09 20:28:10|198814.7|198689.7|198815.5|198690.5|198821.1|198696.1|198814.4|198689.4|36
1725913700000|2024-09-09 20:28:20|198814.6|198689.6|198819.5|198694.5|198820.9|198695.9|198813.7|198688.7|32
1725913710000|2024-09-09 20:28:30|198816|198691|198840.2|198715.2|198843.6|198718.6|198816|198691|9
1725913720000|2024-09-09 20:28:40|198840.1|198715.1|198840.9|198715.9|198840.9|198715.9|198840.1|198715.1|2
1725913730000|2024-09-09 20:28:50|198839.5|198714.5|198838.6|198713.6|198839.5|198714.5|198838.6|198713.6|2
1725913740000|2024-09-09 20:29:00|198842.2|198717.2|198839.3|198714.3|198842.5|198717.5|198839.3|198714.3|3
1725913750000|2024-09-09 20:29:10|198840.7|198715.7|198834.5|198709.5|198840.7|198715.7|198834.5|198709.5|4
1725913760000|2024-09-09 20:29:20|198833.9|198708.9|198833.2|198708.2|198836.9|198711.9|198833.2|198708.2|4
1725913770000|2024-09-09 20:29:30|198832.8|198707.8|198832.8|198707.8|198832.8|198707.8|198832.8|198707.8|1
1725913780000|2024-09-09 20:29:40|198831.3|198706.3|198831.6|198706.6|198831.7|198706.7|198830.6|198705.6|4
1725913790000|2024-09-09 20:29:50|198830.6|198705.6|198830.2|198705.2|198830.6|198705.6|198830.2|198705.2|2
1725913800000|2024-09-09 20:30:00|198831.8|198706.8|198811.2|198686.2|198835.7|198710.7|198811.2|198686.2|9
1725913810000|2024-09-09 20:30:10|198814.9|198689.9|198818.9|198693.9|198819|198694|198810|198685|9
1725913820000|2024-09-09 20:30:20|198819.4|198694.4|198819.4|198694.4|198819.4|198694.4|198819.4|198694.4|1
1725913830000|2024-09-09 20:30:30|198820|198695|198817.8|198692.8|198820|198695|198817.8|198692.8|2
1725913840000|2024-09-09 20:30:40|198815.2|198690.2|198811.3|198686.3|198819|198694|198801.5|198676.5|11
1725913860000|2024-09-09 20:31:00|198811.2|198686.2|198811.2|198686.2|198811.2|198686.2|198811.2|198686.2|1
1725913870000|2024-09-09 20:31:10|198814.7|198689.7|198809.4|198684.4|198814.7|198689.7|198808.4|198683.4|3
1725913880000|2024-09-09 20:31:20|198809.5|198684.5|198812.1|198687.1|198812.1|198687.1|198809.5|198684.5|2
1725913890000|2024-09-09 20:31:30|198821.3|198696.3|198818.9|198693.9|198821.3|198696.3|198818.9|198693.9|4
1725913900000|2024-09-09 20:31:40|198818.1|198693.1|198812.1|198687.1|198818.1|198693.1|198808.3|198683.3|6
1725913910000|2024-09-09 20:31:50|198811.6|198686.6|198811.6|198686.6|198811.6|198686.6|198811.6|198686.6|1
1725913920000|2024-09-09 20:32:00|198811.9|198686.9|198798|198673|198811.9|198686.9|198786.8|198661.8|24
1725913930000|2024-09-09 20:32:10|198799.2|198674.2|198815.2|198690.2|198815.2|198690.2|198796.7|198671.7|7
1725913940000|2024-09-09 20:32:20|198815.3|198690.3|198809.6|198684.6|198818.4|198693.4|198809.6|198684.6|6
1725913950000|2024-09-09 20:32:30|198810.2|198685.2|198810.2|198685.2|198810.2|198685.2|198810.2|198685.2|1
1725913960000|2024-09-09 20:32:40|198815.9|198690.9|198818.1|198693.1|198818.1|198693.1|198811.3|198686.3|5
1725913970000|2024-09-09 20:32:50|198817.3|198692.3|198815.9|198690.9|198820.1|198695.1|198815.9|198690.9|7
1725913980000|2024-09-09 20:33:00|198813.4|198688.4|198820|198695|198820|198695|198813.4|198688.4|2
1725913990000|2024-09-09 20:33:10|198816|198691|198813.6|198688.6|198816.5|198691.5|198813.2|198688.2|8
1725914020000|2024-09-09 20:33:40|198814.2|198689.2|198820|198695|198820|198695|198813.3|198688.3|5
1725914030000|2024-09-09 20:33:50|198822.4|198697.4|198819.6|198694.6|198822.4|198697.4|198813.4|198688.4|5
1725914040000|2024-09-09 20:34:00|198819.3|198694.3|198828.3|198703.3|198828.3|198703.3|198819.3|198694.3|2
1725914050000|2024-09-09 20:34:10|198830.6|198705.6|198828.4|198703.4|198830.6|198705.6|198828.4|198703.4|2
1725914060000|2024-09-09 20:34:20|198830.6|198705.6|198828.6|198703.6|198831.5|198706.5|198828.5|198703.5|9
1725914070000|2024-09-09 20:34:30|198831.2|198706.2|198829.6|198704.6|198831.2|198706.2|198828.5|198703.5|3
1725914080000|2024-09-09 20:34:40|198833.8|198708.8|198829.6|198704.6|198834.3|198709.3|198829.5|198704.5|4
1725914090000|2024-09-09 20:34:50|198825.6|198700.6|198828.9|198703.9|198828.9|198703.9|198825.6|198700.6|2
1725914100000|2024-09-09 20:35:00|198829.2|198704.2|198829.2|198704.2|198829.2|198704.2|198829.2|198704.2|1
1725914110000|2024-09-09 20:35:10|198828.3|198703.3|198828.3|198703.3|198828.3|198703.3|198828.3|198703.3|1
1725914120000|2024-09-09 20:35:20|198831.9|198706.9|198831.5|198706.5|198832.7|198707.7|198830.9|198705.9|4
1725914130000|2024-09-09 20:35:30|198831.4|198706.4|198827.9|198702.9|198831.4|198706.4|198827.9|198702.9|2
1725914140000|2024-09-09 20:35:40|198831.4|198706.4|198827.9|198702.9|198831.4|198706.4|198827.9|198702.9|4
1725914150000|2024-09-09 20:35:50|198826.3|198701.3|198826.3|198701.3|198831.6|198706.6|198826.3|198701.3|3
1725914160000|2024-09-09 20:36:00|198824.1|198699.1|198824.1|198699.1|198824.1|198699.1|198824.1|198699.1|1
1725914170000|2024-09-09 20:36:10|198823.8|198698.8|198823.8|198698.8|198823.8|198698.8|198823.8|198698.8|1
1725914180000|2024-09-09 20:36:20|198826.4|198701.4|198826.4|198701.4|198826.4|198701.4|198826.4|198701.4|1
1725914210000|2024-09-09 20:36:50|198831.7|198706.7|198834.3|198709.3|198834.3|198709.3|198831.7|198706.7|2
1725914230000|2024-09-09 20:37:10|198831.6|198706.6|198831.6|198706.6|198831.6|198706.6|198831.6|198706.6|1
1725914240000|2024-09-09 20:37:20|198828.7|198703.7|198828.7|198703.7|198828.7|198703.7|198828.7|198703.7|1
1725914250000|2024-09-09 20:37:30|198829.5|198704.5|198829.5|198704.5|198829.5|198704.5|198829.5|198704.5|1
1725914260000|2024-09-09 20:37:40|198829.6|198704.6|198829.6|198704.6|198829.6|198704.6|198829.6|198704.6|1
1725914280000|2024-09-09 20:38:00|198830.6|198705.6|198830|198705|198830.6|198705.6|198830|198705|2
1725914300000|2024-09-09 20:38:20|198828.4|198703.4|198827.3|198702.3|198829|198704|198826.5|198701.5|7
1725914320000|2024-09-09 20:38:40|198833.6|198708.6|198838.8|198713.8|198838.8|198713.8|198833.6|198708.6|2
1725914330000|2024-09-09 20:38:50|198841.1|198716.1|198856.5|198731.5|198857.1|198732.1|198841.1|198716.1|3
1725914340000|2024-09-09 20:39:00|198854.9|198729.9|198853.7|198728.7|198854.9|198729.9|198853.7|198728.7|2
1725914350000|2024-09-09 20:39:10|198850.9|198725.9|198852.7|198727.7|198872.4|198747.4|198850.9|198725.9|14
1725914360000|2024-09-09 20:39:20|198853.3|198728.3|198811.8|198761.8|198854.6|198762.5|198806.6|198718.7|27
1725914370000|2024-09-09 20:39:30|198809.9|198759.9|198809.9|198759.9|198813|198763|198807.9|198757.9|31
1725914380000|2024-09-09 20:39:40|198811.8|198761.8|198810.8|198760.8|198812.6|198762.6|198806.7|198756.7|30
1725914390000|2024-09-09 20:39:50|198805.9|198755.9|198823|198698|198830.3|198761.2|198805.9|198697|24
1725914400000|2024-09-09 20:40:00|198827|198702|198815.1|198690.1|198833.3|198708.3|198815|198690|31
1725914410000|2024-09-09 20:40:10|198816.3|198691.3|198831.7|198706.7|198833.1|198708.1|198815.4|198690.4|13
1725914420000|2024-09-09 20:40:20|198829.7|198704.7|198833.3|198708.3|198833.8|198708.8|198828.7|198703.7|10
1725914430000|2024-09-09 20:40:30|198833.4|198708.4|198833.5|198708.5|198835.7|198710.7|198833.4|198708.4|5
1725914440000|2024-09-09 20:40:40|198834.9|198709.9|198833.3|198708.3|198840.4|198715.4|198830.6|198705.6|6
1725914450000|2024-09-09 20:40:50|198831.7|198706.7|198832.3|198707.3|198833.1|198708.1|198830.2|198705.2|19
1725914460000|2024-09-09 20:41:00|198830.7|198705.7|198832|198707|198832.5|198707.5|198830.5|198705.5|18
1725914470000|2024-09-09 20:41:10|198832.8|198707.8|198831.8|198706.8|198834.1|198709.1|198831.4|198706.4|19
1725914480000|2024-09-09 20:41:20|198830.5|198705.5|198833.6|198708.6|198833.6|198708.6|198829.5|198704.5|17
1725914490000|2024-09-09 20:41:30|198831.7|198706.7|198833.4|198708.4|198833.4|198708.4|198831.7|198706.7|5
1725914500000|2024-09-09 20:41:40|198829.8|198704.8|198821.2|198696.2|198829.8|198704.8|198820.5|198695.5|14
1725914510000|2024-09-09 20:41:50|198823|198698|198815.6|198690.6|198823|198698|198812.4|198687.4|14
1725914520000|2024-09-09 20:42:00|198814.8|198689.8|198815|198690|198816.3|198691.3|198814.4|198689.4|12
1725914530000|2024-09-09 20:42:10|198816.3|198691.3|198814.7|198689.7|198816.7|198691.7|198814|198689|13
1725914540000|2024-09-09 20:42:20|198813.1|198688.1|198814.5|198689.5|198814.5|198689.5|198810.9|198685.9|20
1725914550000|2024-09-09 20:42:30|198813.6|198688.6|198789.6|198664.6|198813.6|198688.6|198786.6|198661.6|13
1725914560000|2024-09-09 20:42:40|198788.4|198663.4|198790.4|198665.4|198790.4|198665.4|198788.3|198663.3|8
1725914570000|2024-09-09 20:42:50|198790|198665|198788.5|198663.5|198790.2|198665.2|198788.5|198663.5|5
1725914580000|2024-09-09 20:43:00|198788.9|198663.9|198784.4|198659.4|198789.9|198664.9|198784.4|198659.4|3
1725914590000|2024-09-09 20:43:10|198791.6|198666.6|198803.9|198678.9|198805|198680|198791.6|198666.6|9
1725914600000|2024-09-09 20:43:20|198801|198676|198806.1|198681.1|198808.6|198683.6|198801|198676|37
1725914610000|2024-09-09 20:43:30|198807.5|198682.5|198805.8|198680.8|198807.5|198682.5|198803.3|198678.3|27
1725914620000|2024-09-09 20:43:40|198803.5|198678.5|198808.4|198683.4|198808.6|198683.6|198803.5|198678.5|23
1725914630000|2024-09-09 20:43:50|198808.7|198683.7|198805.1|198680.1|198808.7|198683.7|198804.9|198679.9|28
1725914640000|2024-09-09 20:44:00|198808|198683|198804.6|198679.6|198808.6|198683.6|198804.5|198679.5|21
1725914650000|2024-09-09 20:44:10|198804.9|198679.9|198808.5|198683.5|198810.3|198685.3|198804.9|198679.9|20
1725914660000|2024-09-09 20:44:20|198805.7|198680.7|198828.1|198703.1|198829.7|198704.7|198805.2|198680.2|13
1725914670000|2024-09-09 20:44:30|198828.2|198703.2|198828.2|198703.2|198828.2|198703.2|198828.2|198703.2|1
1725914680000|2024-09-09 20:44:40|198827.2|198702.2|198826.5|198701.5|198827.2|198702.2|198824.1|198699.1|4
1725914690000|2024-09-09 20:44:50|198827.9|198702.9|198831.2|198706.2|198832.2|198707.2|198827.9|198702.9|4
1725914700000|2024-09-09 20:45:00|198829|198704|198829.8|198704.8|198830.6|198705.6|198826.2|198701.2|9
1725914710000|2024-09-09 20:45:10|198831|198706|198830.9|198705.9|198831|198706|198830.9|198705.9|2
1725914730000|2024-09-09 20:45:30|198832.6|198707.6|198843.7|198718.7|198843.7|198718.7|198832.6|198707.6|2
1725914740000|2024-09-09 20:45:40|198844.6|198719.6|198866.2|198741.2|198868.8|198743.8|198844.6|198719.6|3
1725914760000|2024-09-09 20:46:00|198865.6|198740.6|198866.1|198741.1|198866.1|198741.1|198861.3|198736.3|6
1725914770000|2024-09-09 20:46:10|198866.2|198741.2|198866.2|198741.2|198866.2|198741.2|198866.2|198741.2|1
1725914780000|2024-09-09 20:46:20|198864.6|198739.6|198875.5|198750.5|198875.5|198750.5|198864.6|198739.6|2
1725914790000|2024-09-09 20:46:30|198874.3|198749.3|198874.3|198749.3|198874.3|198749.3|198874.3|198749.3|1
1725914800000|2024-09-09 20:46:40|198869.5|198744.5|198873.5|198748.5|198875|198750|198862.6|198737.6|17
1725914810000|2024-09-09 20:46:50|198873.9|198748.9|198873.9|198748.9|198873.9|198748.9|198873.9|198748.9|1
1725914820000|2024-09-09 20:47:00|198873.1|198748.1|198873.1|198748.1|198874.1|198749.1|198873.1|198748.1|3
1725914850000|2024-09-09 20:47:30|198876.9|198751.9|198890.9|198765.9|198890.9|198765.9|198876.9|198751.9|2
1725914860000|2024-09-09 20:47:40|198876.4|198751.4|198876.7|198751.7|198876.7|198751.7|198876.4|198751.4|2
1725914880000|2024-09-09 20:48:00|198876.4|198751.4|198876.4|198751.4|198876.4|198751.4|198876.4|198751.4|1
1725914890000|2024-09-09 20:48:10|198872.7|198747.7|198872.7|198747.7|198872.7|198747.7|198872.7|198747.7|1
1725914900000|2024-09-09 20:48:20|198870.3|198745.3|198870.3|198745.3|198870.3|198745.3|198870.3|198745.3|1
1725914910000|2024-09-09 20:48:30|198872.2|198747.2|198874.3|198749.3|198874.5|198749.5|198871.9|198746.9|4
1725914920000|2024-09-09 20:48:40|198872.2|198747.2|198891.9|198766.9|198895.5|198770.5|198868.4|198743.4|7
1725914930000|2024-09-09 20:48:50|198889.4|198764.4|198926.9|198801.9|198926.9|198801.9|198889.4|198764.4|8
1725914940000|2024-09-09 20:49:00|198920.3|198795.3|198921.3|198796.3|198921.6|198796.6|198918.9|198793.9|7
1725914950000|2024-09-09 20:49:10|198919.5|198794.5|198920.7|198795.7|198921.1|198796.1|198919.5|198794.5|4
1725914960000|2024-09-09 20:49:20|198917.8|198792.8|198917.8|198792.8|198917.8|198792.8|198917.8|198792.8|1
1725914970000|2024-09-09 20:49:30|198919|198794|198912.4|198787.4|198919|198794|198912.2|198787.2|4
1725914980000|2024-09-09 20:49:40|198914.3|198789.3|198930|198805|198930|198805|198912.6|198787.6|8
1725914990000|2024-09-09 20:49:50|198931.2|198806.2|198942.5|198817.5|198942.5|198817.5|198931.2|198806.2|6
1725915000000|2024-09-09 20:50:00|198943.9|198818.9|198949.7|198824.7|198950.7|198825.7|198943.9|198818.9|11
1725915010000|2024-09-09 20:50:10|198952.9|198827.9|198948.6|198823.6|198952.9|198827.9|198947.6|198822.6|5
1725915020000|2024-09-09 20:50:20|198948.8|198823.8|198948.8|198823.8|198948.8|198823.8|198948.8|198823.8|1
1725915030000|2024-09-09 20:50:30|198951.7|198826.7|198951.8|198826.8|198955.1|198830.1|198951.7|198826.7|8
1725915040000|2024-09-09 20:50:40|198950.6|198825.6|198952.3|198827.3|198955.2|198830.2|198950.6|198825.6|8
1725915050000|2024-09-09 20:50:50|198955.6|198830.6|198952.3|198827.3|198955.6|198830.6|198952.1|198827.1|4
1725915060000|2024-09-09 20:51:00|198955.3|198830.3|198946.8|198821.8|198955.3|198830.3|198946.8|198821.8|4
1725915070000|2024-09-09 20:51:10|198951.5|198826.5|198946.9|198821.9|198951.5|198826.5|198946.5|198821.5|6
1725915080000|2024-09-09 20:51:20|198946|198821|198946.5|198821.5|198950.8|198825.8|198945.3|198820.3|5
1725915090000|2024-09-09 20:51:30|198950.9|198825.9|198950.5|198825.5|198950.9|198825.9|198945.5|198820.5|8
1725915100000|2024-09-09 20:51:40|198945.3|198820.3|198945.5|198820.5|198950.5|198825.5|198945.3|198820.3|5
1725915110000|2024-09-09 20:51:50|198945.6|198820.6|198943.8|198818.8|198950|198825|198943.8|198818.8|3
1725915120000|2024-09-09 20:52:00|198951.7|198826.7|198951.9|198826.9|198951.9|198826.9|198946.6|198821.6|3
1725915130000|2024-09-09 20:52:10|198954.7|198829.7|198951.3|198826.3|198954.7|198829.7|198951.3|198826.3|4
1725915140000|2024-09-09 20:52:20|198955.2|198830.2|198942.9|198817.9|198955.2|198830.2|198942.9|198817.9|6
1725915170000|2024-09-09 20:52:50|198943.8|198818.8|198942.4|198817.4|198946.5|198821.5|198942.4|198817.4|4
1725915180000|2024-09-09 20:53:00|198946.3|198821.3|198938.9|198813.9|198947.2|198822.2|198938.9|198813.9|4
1725915190000|2024-09-09 20:53:10|198938.6|198813.6|198925.4|198800.4|198938.6|198813.6|198922.6|198797.6|3
1725915200000|2024-09-09 20:53:20|198925.6|198800.6|198926.6|198801.6|198926.6|198801.6|198925.6|198800.6|2
1725915210000|2024-09-09 20:53:30|198927.8|198802.8|198941.5|198816.5|198946.1|198821.1|198927.8|198802.8|9
1725915220000|2024-09-09 20:53:40|198942.5|198817.5|198932.6|198807.6|198942.5|198817.5|198922.8|198797.8|7
1725915230000|2024-09-09 20:53:50|198933.6|198808.6|198931.9|198806.9|198934.1|198809.1|198922.6|198797.6|8
1725915240000|2024-09-09 20:54:00|198932|198807|198932|198807|198932|198807|198932|198807|1
1725915250000|2024-09-09 20:54:10|198935.6|198810.6|198946.1|198821.1|198946.1|198821.1|198918.1|198793.1|17
1725915260000|2024-09-09 20:54:20|198946.3|198821.3|198941.4|198816.4|198946.3|198821.3|198941.2|198816.2|4
1725915270000|2024-09-09 20:54:30|198941.8|198816.8|198946.4|198821.4|198946.4|198821.4|198941.8|198816.8|12
1725915280000|2024-09-09 20:54:40|198944|198819|198940.7|198815.7|198946.1|198821.1|198940.7|198815.7|10
1725915290000|2024-09-09 20:54:50|198937.2|198812.2|198941.8|198816.8|198941.8|198816.8|198937.2|198812.2|14
1725915300000|2024-09-09 20:55:00|198933.5|198808.5|198933.5|198808.5|198933.5|198808.5|198933.5|198808.5|1
1725915320000|2024-09-09 20:55:20|198932|198807|198932|198807|198932|198807|198932|198807|1
1725915330000|2024-09-09 20:55:30|198923.5|198798.5|198923.5|198798.5|198923.5|198798.5|198923.5|198798.5|1
1725915350000|2024-09-09 20:55:50|198930.4|198805.4|198948.4|198823.4|198950.3|198825.3|198930.3|198805.3|6
1725915360000|2024-09-09 20:56:00|198946.8|198821.8|198945.5|198820.5|198946.8|198821.8|198945.5|198820.5|2
1725915370000|2024-09-09 20:56:10|198946.3|198821.3|198946.2|198821.2|198949.8|198824.8|198946.2|198821.2|3
1725915380000|2024-09-09 20:56:20|198949.7|198824.7|198945.6|198820.6|198949.8|198824.8|198945.6|198820.6|7
1725915390000|2024-09-09 20:56:30|198946.4|198821.4|198946.4|198821.4|198950|198825|198946.4|198821.4|3
1725915400000|2024-09-09 20:56:40|198944.1|198819.1|198946.8|198821.8|198946.8|198821.8|198941.1|198816.1|7
1725915410000|2024-09-09 20:56:50|198944.2|198819.2|198927.8|198802.8|198949.6|198824.6|198921.6|198796.6|18
1725915420000|2024-09-09 20:57:00|198926.5|198801.5|198927.6|198802.6|198928.5|198803.5|198923.4|198798.4|11
1725915440000|2024-09-09 20:57:20|198931.7|198806.7|198964.7|198816.6|198964.7|198816.6|198931.7|198806.7|2
1725915450000|2024-09-09 20:57:30|198944.1|198801.3|198981.5|198819.7|198987.5|198821.9|198921.1|198796.1|12
1725915480000|2024-09-09 20:58:00|198979.9|198831.4|198979.9|198831.4|198979.9|198831.4|198979.9|198831.4|1
1725915500000|2024-09-09 20:58:20|198985.9|198820.7|198930.8|198805.8|198985.9|198820.9|198920.4|198794.5|15
1725915510000|2024-09-09 20:58:30|198934.7|198809.7|198930.8|198805.8|198937.7|198811|198930.8|198805.8|5
1725915520000|2024-09-09 20:58:40|198932.2|198807.2|198920.6|198795.6|198932.2|198807.2|198916.4|198791.4|9
1725915530000|2024-09-09 20:58:50|198922.6|198797.6|198923.5|198798.5|198923.5|198798.5|198917.5|198792.5|5
1725915550000|2024-09-09 20:59:10|198922.5|198797.5|198922.5|198797.5|198922.5|198797.5|198922.5|198797.5|1
1725915560000|2024-09-09 20:59:20|198924.1|198799.1|198924.1|198799.1|198924.1|198799.1|198924.1|198799.1|1
1725915570000|2024-09-09 20:59:30|198923.5|198798.5|198921.7|198796.7|198923.5|198798.5|198921.7|198796.7|3
1725915590000|2024-09-09 20:59:50|198919|198794|198926.1|198801.1|198926.1|198801.1|198919|198794|3
1725915600000|2024-09-09 21:00:00|198925.2|198800.2|198924.2|198799.2|198925.2|198800.2|198924.2|198799.2|3
1725915610000|2024-09-09 21:00:10|198931.6|198806.6|198978.6|198783.8|198978.6|198806.6|198931.6|198783.8|2
1725915670000|2024-09-09 21:01:10|198978.5||198978.5||198978.5||198978.5||1
1725915700000|2024-09-09 21:01:40|199033.9|198723.9|199033.9|198723.9|199033.9|198723.9|199033.9|198723.9|1
1725915770000|2024-09-09 21:02:50|199032.1|198722.1|199032.1|198722.1|199032.1|198722.1|199032.1|198722.1|1
1725915920000|2024-09-09 21:05:20|199029.5|198719.5|199029.5|198719.5|199029.5|198719.5|199029.5|198719.5|1
1725915950000|2024-09-09 21:05:50|199026.8|198721|199026.8|198721|199026.8|198721|199026.8|198721|1
1725916040000|2024-09-09 21:07:20|199026|198718.1|199026|198718.1|199026|198718.1|199026|198718.1|1
1725916140000|2024-09-09 21:09:00|199010.7|198730.8|199010.7|198730.8|199010.7|198730.8|199010.7|198730.8|1
1725916200000|2024-09-09 21:10:00|199026|198718.1|199026|198718.1|199026|198718.1|199026|198718.1|1
1725916310000|2024-09-09 21:11:50|199024.6|198714.6|199024.6|198714.6|199024.6|198714.6|199024.6|198714.6|1
1725916320000|2024-09-09 21:12:00|199026|198718.1|199026|198718.1|199026|198718.1|199026|198718.1|1
1725916360000|2024-09-09 21:12:40|199024.6|198714.6|199024.6|198714.6|199024.6|198714.6|199024.6|198714.6|1
1725916400000|2024-09-09 21:13:20|199026|198718.1|199026|198718.1|199026|198718.1|199026|198718.1|1
1725916500000|2024-09-09 21:15:00|199010.7|198730.9|199010.7|198730.9|199010.7|198730.9|199010.7|198730.9|1
1725916510000|2024-09-09 21:15:10|199026|198718.1|199026|198718.1|199026|198718.1|199026|198718.1|1
1725916580000|2024-09-09 21:16:20|199025.2|198715.2|199025.2|198715.2|199025.2|198715.2|199025.2|198715.2|1
1725916820000|2024-09-09 21:20:20|199009.4|198726|199009.4|198726|199009.4|198726|199009.4|198726|1
1725916850000|2024-09-09 21:20:50|199014.7|198704.7|199014.7|198704.7|199014.7|198704.7|199014.7|198704.7|1
1725916860000|2024-09-09 21:21:00|198999.5|198689.5|198999.5|198689.5|198999.5|198689.5|198999.5|198689.5|1
1725916930000|2024-09-09 21:22:10|198984.4|198681.5|198995.7|198685.7|198995.7|198685.7|198950.1|198655.5|4
1725916940000|2024-09-09 21:22:20|198996.9|198687.1|198956.9|198646.9|198996.9|198687.1|198922.5|198612.5|7
1725916950000|2024-09-09 21:22:30|198957|198647|198957.6|198647.6|198957.6|198647.6|198957|198647|2
1725916970000|2024-09-09 21:22:50|198957.7|198647.7|198985|198675|198985|198675|198957.7|198647.7|4
1725917020000|2024-09-09 21:23:40|198985.1|198675.1|198985.1|198675.1|198985.1|198675.1|198985.1|198675.1|1
1725917100000|2024-09-09 21:25:00|198984.7|198674.7|198984.7|198674.7|198984.7|198674.7|198984.7|198674.7|1
1725917140000|2024-09-09 21:25:40|198984.8|198674.8|198984.8|198674.8|198984.8|198674.8|198984.8|198674.8|1
1725917170000|2024-09-09 21:26:10|198993.5|198683.5|198993.5|198683.5|198993.5|198683.5|198993.5|198683.5|1
1725917180000|2024-09-09 21:26:20|198993|198683|198998.7|198688.7|198999.2|198689.2|198993|198683|3
1725917200000|2024-09-09 21:26:40|198999.8|198689.8|198999.5|198689.5|198999.8|198689.8|198999.5|198689.5|2
1725917270000|2024-09-09 21:27:50|198992.1|198682.1|198992.1|198682.1|198992.1|198682.1|198992.1|198682.1|1
1725917280000|2024-09-09 21:28:00|198984|198674|198984|198674|198984|198674|198984|198674|1
1725917450000|2024-09-09 21:30:50|198984.1|198674.1|198984.1|198674.1|198984.1|198674.1|198984.1|198674.1|1
1725917510000|2024-09-09 21:31:50|198984|198674|198984|198674|198984|198674|198984|198674|1
1725917630000|2024-09-09 21:33:50|198984.4|198674.4|198984.4|198674.4|198984.4|198674.4|198984.4|198674.4|1
1725917660000|2024-09-09 21:34:20|198984.3|198674.3|198984.3|198674.3|198984.3|198674.3|198984.3|198674.3|1
1725917750000|2024-09-09 21:35:50|198984.4|198674.4|198984.4|198674.4|198984.4|198674.4|198984.4|198674.4|1
1725917930000|2024-09-09 21:38:50|198984.3|198674.3|198984.3|198674.3|198984.3|198674.3|198984.3|198674.3|1
1725918010000|2024-09-09 21:40:10|198984|198674|198984|198674|198984|198674|198984|198674|1
1725918030000|2024-09-09 21:40:30|198983|198673|198984|198674|198984|198674|198983|198673|2
1725918050000|2024-09-09 21:40:50|198982.5|198672.5|198982|198672|198982.5|198672.5|198982|198672|2
1725918060000|2024-09-09 21:41:00|198981|198671|198981|198671|198982|198672|198981|198671|5
1725918070000|2024-09-09 21:41:10|198981.5|198671.5|198920.4|198719.9|198981.5|198719.9|198920.4|198671.5|2
1725918130000|2024-09-09 21:42:10|198984.3|198674.3|198984.3|198674.3|198984.3|198674.3|198984.3|198674.3|1
1725918200000|2024-09-09 21:43:20|199000|198690|199000|198690|199000|198690|199000|198690|1
1725918240000|2024-09-09 21:44:00|198984.3|198674.3|198984.3|198674.3|198984.3|198674.3|198984.3|198674.3|1
1725918440000|2024-09-09 21:47:20|198984.5|198674.5|198984.5|198674.5|198984.5|198674.5|198984.5|198674.5|1
1725918760000|2024-09-09 21:52:40|198989.4|198679.4|198989.4|198679.4|198989.4|198679.4|198989.4|198679.4|1
1725918770000|2024-09-09 21:52:50|198984.5|198674.5|198984.5|198674.5|198984.5|198674.5|198984.5|198674.5|1
1725918960000|2024-09-09 21:56:00|198985.8|198675.8|198985.8|198675.8|198985.8|198675.8|198985.8|198675.8|1
1725919120000|2024-09-09 21:58:40|198989.4|198679.4|198991.6|198681.6|198991.6|198681.6|198988.4|198678.4|3
1725919130000|2024-09-09 21:58:50|198991.8|198681.8|198988.4|198678.4|198991.8|198681.8|198979.6|198669.6|7
1725919140000|2024-09-09 21:59:00|198969.8|198687.2|198969.8|198687.2|198969.8|198687.2|198969.8|198687.2|1
1725919150000|2024-09-09 21:59:10|198924.1|198716.3|198924.1|198716.3|198924.1|198716.3|198924.1|198716.3|1
1725919170000|2024-09-09 21:59:30|198969.8|198687.2|198969.8|198687.2|198969.8|198687.2|198969.8|198687.2|1
1725919190000|2024-09-09 21:59:50|198924.1|198716.3|198969.8|198687.2|198969.8|198716.3|198924.1|198687.2|2
1725919200000|2024-09-09 22:00:00|198969.6|198716.3|198982.8|198672.8|198990.7|198716.3|198923.9|198672.8|18
1725919210000|2024-09-09 22:00:10|198983.9|198673.9|198970.3|198663.5|198983.9|198673.9|198969.6|198661.9|14
1725919220000|2024-09-09 22:00:20|198970.9|198664.2|198970.9|198664.5|198974.8|198664.8|198970.3|198664.2|6
1725919230000|2024-09-09 22:00:30|198970.3|198663.5|198970.9|198664.5|198970.9|198664.5|198970.3|198663.5|2
1725919240000|2024-09-09 22:00:40|198971.3|198663.6|198983.1|198673.1|198983.1|198673.1|198971.3|198663.6|7
1725919250000|2024-09-09 22:00:50|198923.9|198716.3|198969.6|198687.2|198969.6|198716.3|198923.9|198687.2|2
1725919260000|2024-09-09 22:01:00|198980.1|198670.1|198980.1|198670.1|198980.1|198670.1|198980.1|198670.1|1
1725919280000|2024-09-09 22:01:20|198968.6|198658.6|198968.6|198658.6|198968.6|198658.6|198968.6|198658.6|1
1725919300000|2024-09-09 22:01:40|198968|198658|198965.6|198655.6|198968|198658|198960.3|198650.3|10
1725919310000|2024-09-09 22:01:50|198965.8|198655.8|198979.4|198669.4|198979.6|198669.6|198965.8|198655.8|4
1725919350000|2024-09-09 22:02:30|198960.7|198650.7|198960.7|198650.7|198960.7|198650.7|198960.7|198650.7|1
1725919360000|2024-09-09 22:02:40|198973.8|198663.8|198973.8|198663.8|198973.8|198663.8|198973.8|198663.8|1
1725919380000|2024-09-09 22:03:00|198969.8|198659.8|198976.4|198666.4|198976.8|198666.8|198969.8|198659.8|6
1725919390000|2024-09-09 22:03:10|198977.3|198667.3|198921.3|198611.3|198982.4|198672.4|198919.5|198609.5|8
1725919400000|2024-09-09 22:03:20|198921.5|198611.5|198943.9|198633.9|198944.2|198634.2|198920.7|198610.7|13
1725919410000|2024-09-09 22:03:30|198945.4|198635.4|198944.3|198634.3|198945.4|198635.4|198943.3|198633.3|9
1725919420000|2024-09-09 22:03:40|198945.6|198635.6|198945.2|198635.2|198945.6|198635.6|198945.2|198635.2|4
1725919430000|2024-09-09 22:03:50|198945.4|198635.4|198935.5|198625.5|198945.4|198635.4|198935.5|198625.5|2
1725919450000|2024-09-09 22:04:10|198938.7|198628.7|198939|198629|198939|198629|198938.7|198628.7|2
1725919460000|2024-09-09 22:04:20|198938.9|198628.9|198945.8|198635.8|198945.8|198635.8|198938|198628|3
1725919470000|2024-09-09 22:04:30|198945.9|198635.9|198945.9|198635.9|198945.9|198635.9|198945.9|198635.9|1
1725919480000|2024-09-09 22:04:40|198945.7|198635.7|198932.1|198622.1|198945.9|198635.9|198932.1|198622.1|5
1725919490000|2024-09-09 22:04:50|198932.5|198622.5|198933.3|198623.3|198933.6|198623.6|198932.5|198622.5|4
1725919500000|2024-09-09 22:05:00|198933.4|198623.4|198931.2|198621.2|198934.1|198624.1|198931.2|198621.2|4
1725919510000|2024-09-09 22:05:10|198927.6|198617.6|198931.2|198621.2|198931.2|198621.2|198927.6|198617.6|2
1725919520000|2024-09-09 22:05:20|198931.7|198621.7|198929.5|198619.5|198931.7|198621.7|198929.5|198619.5|2
1725919530000|2024-09-09 22:05:30|198912.4|198602.4|198912.4|198602.4|198912.4|198602.4|198912.4|198602.4|1
1725919540000|2024-09-09 22:05:40|198927.5|198617.5|198927.5|198617.5|198927.5|198617.5|198927.5|198617.5|1
1725919570000|2024-09-09 22:06:10|198912.4|198602.4|198912.4|198602.4|198912.4|198602.4|198912.4|198602.4|1
1725919580000|2024-09-09 22:06:20|198920.4|198610.4|198924.4|198614.4|198924.4|198614.4|198920.4|198610.4|2
1725919600000|2024-09-09 22:06:40|198930.1|198620.1|198930.5|198620.5|198930.5|198620.5|198930.1|198620.1|2
1725919630000|2024-09-09 22:07:10|198919.8|198609.8|198917.9|198607.9|198919.8|198609.8|198915.8|198605.8|3
1725919650000|2024-09-09 22:07:30|198929.3|198619.3|198929.3|198619.3|198929.3|198619.3|198929.3|198619.3|1
1725919680000|2024-09-09 22:08:00|198929.1|198619.1|198914.3|198604.3|198929.1|198619.1|198914.3|198604.3|3
1725919710000|2024-09-09 22:08:30|198928.1|198618.1|198947.2|198637.2|198949.2|198639.2|198928.1|198618.1|3
1725919750000|2024-09-09 22:09:10|198908.3|198598.3|198927.4|198617.4|198927.4|198617.4|198908.3|198598.3|3
1725919790000|2024-09-09 22:09:50|198912.1|198602.1|198912.1|198602.1|198912.1|198602.1|198912.1|198602.1|1
1725919800000|2024-09-09 22:10:00|198910.9|198600.9|198912.7|198602.7|198912.7|198602.7|198910.9|198600.9|2
1725919810000|2024-09-09 22:10:10|198914.4|198604.4|198926.8|198616.8|198926.8|198616.8|198910.5|198600.5|3
1725919840000|2024-09-09 22:10:40|198910.5|198600.5|198910.5|198600.5|198910.5|198600.5|198910.5|198600.5|1
1725919850000|2024-09-09 22:10:50|198912.3|198602.3|198913.7|198603.7|198913.7|198603.7|198912.3|198602.3|2
1725919860000|2024-09-09 22:11:00|198910|198600|198926.7|198616.7|198926.7|198616.7|198910|198600|2
1725919900000|2024-09-09 22:11:40|198909.9|198599.9|198909.2|198599.2|198912.7|198602.7|198909.2|198599.2|3
1725919910000|2024-09-09 22:11:50|198925.7|198615.7|198925.7|198615.7|198925.7|198615.7|198925.7|198615.7|1
1725919920000|2024-09-09 22:12:00|198924.4|198614.4|198929.7|198619.7|198929.7|198619.7|198924.4|198614.4|2
1725919950000|2024-09-09 22:12:30|198924.4|198614.4|198924.4|198614.4|198924.4|198614.4|198924.4|198614.4|1
1725919970000|2024-09-09 22:12:50|198929.7|198619.7|198929.7|198619.7|198929.7|198619.7|198929.7|198619.7|1
1725919980000|2024-09-09 22:13:00|198930.3|198620.3|198930.3|198620.3|198930.3|198620.3|198930.3|198620.3|1
1725920000000|2024-09-09 22:13:20|198927.4|198617.4|198927.9|198617.9|198931.5|198621.5|198927.4|198617.4|3
1725920030000|2024-09-09 22:13:50|198931.5|198621.5|198931.5|198621.5|198931.5|198621.5|198931.5|198621.5|1
1725920040000|2024-09-09 22:14:00|198929.6|198619.6|198947.8|198637.8|198947.8|198637.8|198929.6|198619.6|4
1725920050000|2024-09-09 22:14:10|198949|198639|198949.3|198639.3|198949.3|198639.3|198949|198639|2
1725920060000|2024-09-09 22:14:20|198949.5|198639.5|198949.5|198639.5|198949.5|198639.5|198949.5|198639.5|1
1725920080000|2024-09-09 22:14:40|198903.5|198657.2|198903.5|198657.2|198903.5|198657.2|198903.5|198657.2|1
1725920090000|2024-09-09 22:14:50||198658||198658||198658||198658|1
1725920100000|2024-09-09 22:15:00|198898.1|198662.6|198942.4|198641.4|198942.4|198662.6|198898.1|198641.4|2
1725920110000|2024-09-09 22:15:10|198942.1|198642.8|198953.6|198643.6|198953.6|198643.6|198942.1|198642.8|3
1725920120000|2024-09-09 22:15:20|198953.8|198643.8|198954|198644|198954|198644|198953.8|198643.8|2
1725920130000|2024-09-09 22:15:30|198935.4|198652.5|198935.4|198652.5|198935.4|198652.5|198935.4|198652.5|1
1725920140000|2024-09-09 22:15:40|198895|198673.2|198895|198673.2|198895|198673.2|198895|198673.2|1
1725920150000|2024-09-09 22:15:50|198894.3|198674.6|198893.6|198676|198894.3|198676|198893.6|198674.6|2
1725920160000|2024-09-09 22:16:00|198939.4|198650.3|198939.4|198650.3|198939.4|198650.3|198939.4|198650.3|1
1725920170000|2024-09-09 22:16:10|198939|198651.2|198941.4|198648.6|198941.9|198651.2|198939|198647.8|3
1725920190000|2024-09-09 22:16:30|198896.6|198673.5|198896|198674.7|198896.6|198674.7|198896|198673.5|2
1725920200000|2024-09-09 22:16:40|198895.4|198675.8|198876.8|198632.8|198895.4|198675.8|198876.8|198632.8|2
1725920210000|2024-09-09 22:16:50|198928.2|198621.5|198928.2|198621.5|198928.2|198621.5|198928.2|198621.5|1
1725920220000|2024-09-09 22:17:00|198928|198622.4|198928|198622.4|198928|198622.4|198928|198622.4|1
1725920230000|2024-09-09 22:17:10|198927.8|198623.3|198927.6|198624.2|198927.8|198624.2|198927.6|198623.3|2
1725920240000|2024-09-09 22:17:20|198875.8|198636.8|198875.5|198638|198875.8|198638|198875.5|198636.8|2
1725920260000|2024-09-09 22:17:40|198875.2|198639.2|198875.2|198639.2|198875.2|198639.2|198875.2|198639.2|1
1725920270000|2024-09-09 22:17:50|198927.2|198625.8|198926.8|198627.2|198927.2|198627.2|198926.8|198625.8|3
1725920280000|2024-09-09 22:18:00|198931.9|198621.9|198932.7|198622.7|198932.7|198622.7|198931.9|198621.9|2
1725920300000|2024-09-09 22:18:20|198887.4|198631.7|198887.4|198631.7|198887.4|198631.7|198887.4|198631.7|1
1725920310000|2024-09-09 22:18:30||198632.2||198632.2||198632.2||198632.2|1
1725920320000|2024-09-09 22:18:40|198933.4|198632.6|198937.3|198672.2|198937.3|198672.2|198923.8|198623.4|4
1725920340000|2024-09-09 22:19:00|198937|198672.7|198937|198672.7|198937|198672.7|198937|198672.7|1
1725920350000|2024-09-09 22:19:10|198936.6|198673.2|198889|198711.1|198936.6|198711.1|198889|198673.2|4
1725920370000|2024-09-09 22:19:30|198888.6|198711.7|198888.6|198711.7|198888.6|198711.7|198888.6|198711.7|1
1725920380000|2024-09-09 22:19:40|198936.1|198674.1|198937.1|198673|198937.4|198674.6|198935.8|198672.6|4
1725920400000|2024-09-09 22:20:00|198936.8|198673.4|198947.6|198661.6|198947.6|198673.4|198936.8|198661.6|2
1725920410000|2024-09-09 22:20:10|198905.9|198693|198905.9|198693.1|198905.9|198693.1|198905.9|198693|2
1725920430000|2024-09-09 22:20:30|198947.6|198693.2|198947.6|198661.8|198947.6|198693.2|198947.6|198661.8|2
1725920460000|2024-09-09 22:21:00|198905.9|198693.3|198905.9|198693.3|198905.9|198693.3|198905.9|198693.3|1
1725920470000|2024-09-09 22:21:10|198885|198693.4|198885|198714.2|198885|198714.2|198885|198693.4|2
1725920480000|2024-09-09 22:21:20|198884.6|198714.8|198884.6|198714.8|198884.6|198714.8|198884.6|198714.8|1
1725920490000|2024-09-09 22:21:30|198933.4|198676.2|198933.1|198676.6|198933.4|198676.6|198933.1|198676.2|2
1725920500000|2024-09-09 22:21:40|198932.8|198676.9|198932.8|198677.3|198933|198677.3|198932.8|198676.9|3
1725920510000|2024-09-09 22:21:50|198932.5|198677.6|198934.1|198675.7|198934.1|198677.6|198932.5|198675.7|2
1725920520000|2024-09-09 22:22:00|198885.2|198714.5|198886.8|198713.5|198886.8|198714.5|198885.2|198713.5|2
1725920530000|2024-09-09 22:22:10|198886.5|198713.9|198905.4|198695.5|198905.4|198713.9|198886.5|198695.5|2
1725920540000|2024-09-09 22:22:20|198947.3|198663.3|198947.3|198663.3|198947.3|198663.3|198947.3|198663.3|1
1725920570000|2024-09-09 22:22:50|198905.4|198695.5|198905.4|198695.5|198905.4|198695.5|198905.4|198695.5|1
1725920580000|2024-09-09 22:23:00|198882.5|198718.2|198882.2|198718.7|198882.5|198718.7|198882.2|198718.2|2
1725920600000|2024-09-09 22:23:20|198931.8|198678.8|198931.3|198679.7|198931.8|198679.7|198931.3|198678.8|4
1725920610000|2024-09-09 22:23:30|198932.6|198678.1|198932.6|198678.1|198932.6|198678.1|198932.6|198678.1|1
1725920620000|2024-09-09 22:23:40|198932.5|198678.4|198932.5|198678.4|198932.5|198678.4|198932.5|198678.4|1
1725920630000|2024-09-09 22:23:50|198883.2|198718.1|198882.9|198718.4|198883.2|198718.4|198882.9|198718.1|2
1725920640000|2024-09-09 22:24:00|198882.7|198718.7|198905.6|198695.4|198905.6|198718.7|198882.7|198695.4|2
1725920650000|2024-09-09 22:24:10|198947.4|198663.2|198947.4|198663.2|198947.4|198663.2|198947.4|198663.2|1
1725920660000|2024-09-09 22:24:20|198945.6|198666.1|198945.6|198666.1|198945.6|198666.1|198945.6|198666.1|1
1725920680000|2024-09-09 22:24:40|198901.1|198690|198882.7|198713.8|198901.1|198713.8|198882.7|198690|2
1725920690000|2024-09-09 22:24:50|198882.4|198714.2|198882.4|198714.2|198882.4|198714.2|198882.4|198714.2|1
1725920700000|2024-09-09 22:25:00|198882.1|198714.5|198882.1|198714.5|198882.1|198714.5|198882.1|198714.5|1
1725920710000|2024-09-09 22:25:10|198931.8|198676|198931.6|198676.2|198931.8|198676.2|198931.6|198676|2
1725920720000|2024-09-09 22:25:20|198931.5|198676.4|198931.5|198676.6|198931.6|198676.6|198931.5|198676.4|3
1725920730000|2024-09-09 22:25:30|198928.2|198679.2|198928|198679.4|198928.2|198679.4|198928|198679.2|2
1725920740000|2024-09-09 22:25:40|198876.4|198719.7|198876.4|198719.7|198876.4|198719.7|198876.4|198719.7|1
1725920750000|2024-09-09 22:25:50|198876.2|198720|198876.2|198720|198876.2|198720|198876.2|198720|1
1725920760000|2024-09-09 22:26:00|198876|198720.3|198927.5|198680.2|198927.6|198720.6|198875.8|198680|4
1725920770000|2024-09-09 22:26:10|198928.9|198678.4|198928.9|198678.4|198928.9|198678.4|198928.9|198678.4|1
1725920780000|2024-09-09 22:26:20|198928.8|198678.6|198929|198684.4|198929|198684.4|198928.8|198678.6|3
1725920790000|2024-09-09 22:26:30|198928.8|198684.6|198877.6|198727.5|198928.8|198727.5|198877.6|198684.6|2
1725920800000|2024-09-09 22:26:40|198881.1|198739.5|198880.6|198739.9|198881.1|198739.9|198880.6|198739.5|3
1725920810000|2024-09-09 22:26:50|198880.4|198740.2|198883.9|198735.7|198883.9|198740.2|198880.4|198735.7|2
1725920820000|2024-09-09 22:27:00|198933|198690.1|198930.2|198682.6|198933|198690.1|198930.2|198682.5|3
1725920840000|2024-09-09 22:27:20|198944.4|198682.8|198944.1|198665.1|198944.4|198682.8|198944.1|198662.6|3
1725920860000|2024-09-09 22:27:40|198900.6|198698.2|198900.6|198698.2|198900.6|198698.2|198900.6|198698.2|1
1725920870000|2024-09-09 22:27:50|198944.1|198665.1|198944.1|198665.1|198944.1|198665.1|198944.1|198665.1|1
1725920900000|2024-09-09 22:28:20|198900.6|198698.2|198900.6|198698.2|198900.6|198698.2|198900.6|198698.2|1
1725920910000|2024-09-09 22:28:30|198878.4|198727.7|198878.4|198727.7|198878.4|198727.7|198878.4|198727.7|1
1725920920000|2024-09-09 22:28:40|198878.1|198728.1|198878.1|198728.1|198878.1|198728.1|198878.1|198728.1|1
1725920930000|2024-09-09 22:28:50|198929.1|198685|198929|198685.2|198929.1|198685.2|198929|198685|2
1725920940000|2024-09-09 22:29:00|198928.8|198685.5|198928.6|198685.6|198928.8|198685.6|198928.6|198685.4|3
1725920950000|2024-09-09 22:29:10|198928.5|198685.8|198929.6|198683.8|198929.6|198685.8|198928.5|198683.8|2
1725920960000|2024-09-09 22:29:20|198878.6|198726.6|198878.4|198726.8|198878.6|198726.8|198878.4|198726.6|2
1725920970000|2024-09-09 22:29:30|198878.2|198727.1|198878.2|198727.1|198878.2|198727.1|198878.2|198727.1|1
1725920980000|2024-09-09 22:29:40|198902.1|198692.9|198940.1|198658.4|198940.1|198699.9|198894.6|198658.4|4
1725921010000|2024-09-09 22:30:10|198894.6|198688.2|198899.4|198699.9|198899.4|198699.9|198894.6|198688.2|2
1725921020000|2024-09-09 22:30:20|198894.6|198688.2|198894.6|198688.2|198894.6|198688.2|198894.6|198688.2|1
1725921030000|2024-09-09 22:30:30|198875.1|198714.5|198879|198725.9|198879|198725.9|198875.1|198714.5|2
1725921040000|2024-09-09 22:30:40|198929.7|198683.6|198929.5|198683.8|198929.7|198683.8|198929.5|198683.6|2
1725921050000|2024-09-09 22:30:50|198929.3|198684|198929.2|198684.2|198929.3|198684.2|198929.2|198684|2
1725921060000|2024-09-09 22:31:00|198929|198684.4|198928.9|198684.6|198929|198684.6|198928.9|198684.4|2
1725921070000|2024-09-09 22:31:10|198877.6|198727.7|198879.9|198724.3|198879.9|198727.7|198877.6|198724.3|2
1725921080000|2024-09-09 22:31:20|198879.7|198724.6|198879.5|198724.8|198879.7|198724.8|198879.5|198724.6|2
1725921090000|2024-09-09 22:31:30|198900.6|198697.2|198940.5|198659|198940.5|198697.2|198895.2|198659|4
1725921110000|2024-09-09 22:31:50|198940.8|198656.9|198939.9|198659.2|198940.8|198659.2|198939.9|198656.9|2
1725921120000|2024-09-09 22:32:00|198894.3|198689.3|198894.3|198689.3|198894.3|198689.3|198894.3|198689.3|1
1725921130000|2024-09-09 22:32:10|198895|198686.7|198895.4|198686.2|198895.4|198686.7|198895|198686.2|2
1725921150000|2024-09-09 22:32:30|198940.6|198657.1|198940.6|198657.1|198940.6|198657.1|198940.6|198657.1|1
1725921180000|2024-09-09 22:33:00|198895.4|198686.2|198895.4|198686.2|198895.4|198686.2|198895.4|198686.2|1
1725921200000|2024-09-09 22:33:20|198894.1|198689.9|198939.8|198659.6|198939.8|198689.9|198894.1|198659.6|2
1725921220000|2024-09-09 22:33:40|198940.6|198657.5|198940.6|198657.5|198940.6|198657.5|198940.6|198657.5|1
1725921230000|2024-09-09 22:33:50|198895.3|198686.8|198895.3|198686.8|198895.3|198686.8|198895.3|198686.8|1
1725921240000|2024-09-09 22:34:00|198894.1|198690.1|198881.2|198725.7|198894.1|198725.7|198881.2|198690.1|2
1725921250000|2024-09-09 22:34:10|198880.5|198726.5|198880.5|198726.5|198880.5|198726.5|198880.5|198726.5|1
1725921260000|2024-09-09 22:34:20|198930.7|198684|198930.2|198684.5|198930.7|198684.5|198930.2|198684|3
1725921270000|2024-09-09 22:34:30|198930|198684.8|198968.3|198679.1|198968.8|198684.8|198929.4|198677|5
1725921280000|2024-09-09 22:34:40|198966.2|198678.1|198960.7|198676.6|198966.2|198678.1|198960.7|198676.6|2
1725921290000|2024-09-09 22:34:50|198960.2|198677.1|198949.8|198673.2|198960.2|198677.1|198949.8|198673.2|3
1725921300000|2024-09-09 22:35:00|198949.7|198673.4|198985.9|198711|198987.8|198715.1|198949.7|198673.4|4
1725921310000|2024-09-09 22:35:10|198985.7|198711.2|198985.7|198711.2|198985.7|198711.2|198985.7|198711.2|1
1725921330000|2024-09-09 22:35:30|198915.3|198761.2|198951|198734.5|198951|198761.3|198913.4|198734.5|3
1725921340000|2024-09-09 22:35:40|198950.9|198734.7|198943.5|198731.3|198950.9|198735.9|198943.5|198731.3|3
1725921350000|2024-09-09 22:35:50|198971.6|198731.4|198971.6|198704.5|198971.6|198731.4|198971.6|198704.5|2
1725921360000|2024-09-09 22:36:00|198971.5|198704.6|198971.5|198704.7|198971.5|198704.7|198971.5|198704.6|2
1725921370000|2024-09-09 22:36:10|198956.7|198712.6|198956.7|198712.6|198956.7|198712.6|198956.7|198712.6|1
1725921380000|2024-09-09 22:36:20|198956.6|198712.8|198906.9|198757.2|198956.6|198757.2|198906.9|198712.8|2
1725921390000|2024-09-09 22:36:30|198906.7|198757.3|198937.8|198740|198942.7|198761.4|198906.7|198740|4
1725921400000|2024-09-09 22:36:40|198944.4|198741.3|198943.1|198741.9|198948.2|198742.1|198943.1|198741.3|4
1725921410000|2024-09-09 22:36:50|198973.8|198742|198973.8|198715.1|198973.8|198742|198973.8|198715|3
1725921420000|2024-09-09 22:37:00|198976.8|198721.3|198972|198716.6|198976.8|198721.3|198972|198716.6|2
1725921430000|2024-09-09 22:37:10|198972.1|198717|198972.1|198717|198972.1|198717|198972.1|198717|1
1725921440000|2024-09-09 22:37:20|198940.7|198744.9|198940.7|198744.9|198940.7|198744.9|198940.7|198744.9|1
1725921450000|2024-09-09 22:37:30|198909.8|198765.8|198906.5|198765.4|198909.8|198765.8|198906.5|198765.4|2
1725921460000|2024-09-09 22:37:40|198911.7|198763.3|198951|198723.3|198951|198770.6|198892.4|198723.3|11
1725921480000|2024-09-09 22:38:00|198950.9|198723.4|198953.7|198724.6|198953.7|198724.6|198950.9|198723.4|2
1725921490000|2024-09-09 22:38:10|198953.6||198953.6||198953.6||198953.6||1
1725921500000|2024-09-09 22:38:20|198907.9|198769.8|198902.8|198763.2|198907.9|198774.1|198902.8|198763.2|3
1725921510000|2024-09-09 22:38:30|198902.6|198763.4|198912.9|198766.4|198912.9|198766.4|198902.6|198763.4|3
1725921520000|2024-09-09 22:38:40|198964|198722.2|198964|198720.6|198964|198722.3|198959.6|198720.6|3
1725921540000|2024-09-09 22:39:00|198963.8|198722.4|198963.8|198722.4|198963.8|198722.4|198963.8|198722.4|1
1725921550000|2024-09-09 22:39:10|198912.6|198766.7|198912.6|198766.7|198912.6|198766.7|198912.6|198766.7|1
1725921570000|2024-09-09 22:39:30|198913.5|198765.9|198965.6|198719.7|198965.6|198765.9|198913.5|198719.7|3
1725921580000|2024-09-09 22:39:40|198960|198721.1|198964.4|198721.9|198964.4|198721.9|198960|198721.1|2
1725921600000|2024-09-09 22:40:00|198963.9|198723.8|198912.8|198768.8|198963.9|198768.8|198912.8|198723.8|2
1725921630000|2024-09-09 22:40:30|198963.9|198723.8|198965.6|198721|198965.6|198723.8|198963.9|198721|3
1725921640000|2024-09-09 22:40:40|198965.8|198723.6|198965.2|198721.5|198965.8|198723.6|198965.2|198721.5|2
1725921660000|2024-09-09 22:41:00|198964.1|198723.8|198913.1|198768.8|198964.1|198768.8|198913.1|198723.8|2
1725921680000|2024-09-09 22:41:20|198964.1|198723.8|198964.1|198723.8|198964.1|198723.8|198964.1|198723.8|1
1725921690000|2024-09-09 22:41:30|198965.7|198724.6|198965.6|198721.2|198965.7|198724.6|198965.6|198721.2|2
1725921710000|2024-09-09 22:41:50|198915.4|198764.8|198915.4|198764.8|198915.4|198764.8|198915.4|198764.8|1
1725921720000|2024-09-09 22:42:00|198913.3|198768.9|198913.5|198766.9|198913.5|198768.9|198913.3|198766.9|2
1725921740000|2024-09-09 22:42:20|198964.4|198722.6|198964.4|198722.6|198964.4|198722.6|198964.4|198722.6|1
1725921750000|2024-09-09 22:42:30|198965.8|198724.9|198968.6|198721.2|198968.6|198724.9|198965.8|198721.2|2
1725921760000|2024-09-09 22:42:40|198964.2|198722.6|198968.5|198721.3|198968.5|198722.6|198955.6|198720.5|5
1725921770000|2024-09-09 22:42:50|198919.7|198765|198919.7|198765|198919.7|198765|198919.7|198765|1
1725921790000|2024-09-09 22:43:10|198912.6|198769.2|198963.8|198724.1|198963.8|198769.2|198912.6|198724.1|2
1725921800000|2024-09-09 22:43:20||198724.2||198724.2||198724.2||198724.2|1
1725921810000|2024-09-09 22:43:30|198967.1|198724.3|198968.6|198721.1|198968.6|198724.3|198967.1|198721.1|2
1725921830000|2024-09-09 22:43:50|198919.9|198764.7|198919.9|198764.7|198919.9|198764.7|198919.9|198764.7|1
1725921850000|2024-09-09 22:44:10|198968.6|198721.1|198968.6|198721.1|198968.6|198721.1|198968.6|198721.1|1
1725921870000|2024-09-09 22:44:30|198970.8|198723.8|198969.6|198721.8|198970.8|198723.8|198969.6|198721.8|2
1725921880000|2024-09-09 22:44:40|198921.3|198765.8|198914.6|198738.3|198966.3|198776.4|198914.6|198738.3|4
1725921890000|2024-09-09 22:44:50|198913.9|198738.7|198913.9|198738.7|198913.9|198738.7|198913.9|198738.7|1
1725921900000|2024-09-09 22:45:00|198913.8|198738.9|198949.4|198710.2|198949.4|198738.9|198913.8|198710.2|2
1725921910000|2024-09-09 22:45:10|198949.3|198710.3|198942|198713.8|198949.3|198713.8|198942|198710.3|2
1725921920000|2024-09-09 22:45:20|198948.5|198714|198960.3|198715.4|198960.3|198715.4|198948.5|198714|3
1725921940000|2024-09-09 22:45:40|198928.4|198745.9|198928.4|198745.9|198928.4|198745.9|198928.4|198745.9|1
1725921960000|2024-09-09 22:46:00|198960.3|198715.4|198960.3|198715.4|198960.3|198715.4|198960.3|198715.4|1
1725921980000|2024-09-09 22:46:20|198957.4|198714.6|198957.4|198714.6|198957.4|198714.6|198957.4|198714.6|1
1725922010000|2024-09-09 22:46:50|198908|198760|198957.4|198714.6|198957.4|198760|198908|198714.6|2
1725922050000|2024-09-09 22:47:30|198908|198760|198901.5|198737.1|198908|198760|198892.1|198737.1|3
1725922060000|2024-09-09 22:47:40|198901.4|198737.5|198901.3|198737.6|198901.4|198737.6|198901.3|198737.5|2
1725922070000|2024-09-09 22:47:50|198938.8|198707.9|198942|198707.9|198942|198707.9|198938.8|198707.9|2
1725922080000|2024-09-09 22:48:00||198708||198708||198708||198708|1
1725922090000|2024-09-09 22:48:10|198941.9|198708.1|198941.9|198708.1|198941.9|198708.1|198941.9|198708.1|1
1725922100000|2024-09-09 22:48:20|198905.5|198708.2|198879.4|198754.4|198905.5|198754.4|198879.4|198708.2|3
1725922110000|2024-09-09 22:48:30|198877.4|198743.8|198875|198739.7|198877.4|198743.8|198875|198739.7|2
1725922120000|2024-09-09 22:48:40|198933.7|198699.4|198933.7|198699.4|198933.7|198699.4|198933.7|198699.4|1
1725922160000|2024-09-09 22:49:20|198875|198739.8|198875|198739.8|198875|198739.8|198875|198739.8|1
1725922180000|2024-09-09 22:49:40|198933.7|198699.5|198934.4|198699.2|198934.4|198699.5|198933.7|198699.2|2
1725922200000|2024-09-09 22:50:00|198935.4|198690.9|198935.4|198699.8|198935.4|198699.8|198935.4|198690.9|2
1725922220000|2024-09-09 22:50:20|198877.5|198740.3|198877.5|198740.3|198877.5|198740.3|198877.5|198740.3|1
1725922230000|2024-09-09 22:50:30|198935.4|198699.8|198935.4|198699.8|198935.4|198699.8|198935.4|198699.8|1
1725922240000|2024-09-09 22:50:40|198875.1|198744.1|198933.8|198702.4|198933.8|198744.1|198875.1|198702.4|2
1725922260000|2024-09-09 22:51:00|198933.7|198744.2|198875|198744.2|198933.7|198744.2|198875|198744.2|2
1725922280000|2024-09-09 22:51:20||198744.3||198744.3||198744.3||198744.3|1
1725922290000|2024-09-09 22:51:30|198933.7|198702.5|198933.7|198702.5|198933.7|198702.5|198933.7|198702.5|1
1725922310000|2024-09-09 22:51:50|198934.4|198702.6|198934.4|198702.3|198934.4|198702.6|198934.4|198702.3|2
1725922320000|2024-09-09 22:52:00|198876.1|198744.1|198876.1|198744.1|198876.1|198744.1|198876.1|198744.1|1
1725922330000|2024-09-09 22:52:10|198875.4|198741.7|198875.4|198741.7|198875.4|198741.7|198875.4|198741.7|1
1725922340000|2024-09-09 22:52:20|198880.4|198731.4|198937.3|198693.9|198937.3|198731.4|198880.4|198693.9|2
1725922370000|2024-09-09 22:52:50|198931.2|198701|198931.2|198701|198931.2|198701|198931.2|198701|1
1725922390000|2024-09-09 22:53:10|198931.1|198701.1|198931.1|198701.1|198931.1|198701.1|198931.1|198701.1|1
1725922400000|2024-09-09 22:53:20|198871.1|198701.2|198871.1|198742.3|198871.1|198742.3|198871.1|198701.2|2
1725922410000|2024-09-09 22:53:30|198871.3|198742.6|198871.3|198742.6|198871.3|198742.6|198871.3|198742.6|1
1725922420000|2024-09-09 22:53:40||198742.7||198742.7||198742.7||198742.7|1
1725922430000|2024-09-09 22:53:50|198931.2|198701.4|198931.6|198700.4|198931.6|198701.4|198931.2|198700.4|2
1725922440000|2024-09-09 22:54:00|198937.1|198693.4|198937.1|198693.4|198937.1|198693.4|198937.1|198693.4|1
1725922460000|2024-09-09 22:54:20|198877.9|198731.2|198874|198742|198877.9|198742|198874|198731.2|2
1725922480000|2024-09-09 22:54:40|198873.9|198742.1|198933|198701|198933|198742.1|198873.9|198701|2
1725922500000|2024-09-09 22:55:00||198701.1||198701.1||198701.1||198701.1|1
1725922510000|2024-09-09 22:55:10|198932.9||198932.9||198932.9||198932.9||1
1725922520000|2024-09-09 22:55:20|198873.8|198742.2|198873.8|198742.3|198873.8|198742.3|198873.8|198742.2|2
1725922540000|2024-09-09 22:55:40|198932.9|198701.2|198932.9|198701.2|198932.9|198701.2|198932.9|198701.2|1
1725922550000|2024-09-09 22:55:50|198932.8||198932.8||198932.8||198932.8||1
1725922580000|2024-09-09 22:56:20|198873.7|198742.4|198874|198741.6|198874|198742.4|198873.7|198741.6|2
1725922590000|2024-09-09 22:56:30|198873|198740.9|198932.4|198700.2|198932.4|198740.9|198873|198700.2|2
1725922610000|2024-09-09 22:56:50|198932.3||198932.3||198932.3||198932.3||1
1725922620000|2024-09-09 22:57:00|198872.9|198700.3|198872.9|198741|198872.9|198741|198872.9|198700.3|2
1725922640000|2024-09-09 22:57:20|198869.1|198740.3|198869.1|198740.3|198869.1|198740.3|198869.1|198740.3|1
1725922650000|2024-09-09 22:57:30|198929.8|198699.8|198929.7|198699.9|198929.8|198699.9|198929.7|198699.8|2
1725922660000|2024-09-09 22:57:40|198932.3|198700.4|198932.3|198700.4|198932.3|198700.4|198932.3|198700.4|1
1725922680000|2024-09-09 22:58:00|198872.9|198741.1|198872.9|198741.1|198872.9|198741.1|198872.9|198741.1|1
1725922700000|2024-09-09 22:58:20|198872.8|198741.5|198932.2|198700.6|198932.2|198741.5|198872.8|198700.6|3
1725922730000|2024-09-09 22:58:50|198935.6|198692.8|198935.6|198692.8|198935.6|198692.8|198935.6|198692.8|1
1725922750000|2024-09-09 22:59:10|198877.8|198729.8|198877.8|198729.8|198877.8|198729.8|198877.8|198729.8|1
1725922760000|2024-09-09 22:59:20|198935.6|198692.8|198935.6|198692.8|198935.6|198692.8|198935.6|198692.8|1
1725922780000|2024-09-09 22:59:40|198931.5|198705|198935.9|198708|198935.9|198708|198931.4|198705|4
1725922790000|2024-09-09 22:59:50|198935.8|198708.2|198878.2|198752.9|198935.8|198752.9|198878.2|198708.2|2
1725922800000|2024-09-09 23:00:00|198878.9|198753.9|198867.8|198736.9|198878.9|198753.9|198867.8|198736.9|6
1725922810000|2024-09-09 23:00:10|198869.9|198736.4|198917.1|198715.8|198917.1|198746.2|198869.9|198715.6|7
1725922820000|2024-09-09 23:00:20|198916.9||198916.9||198917.1||198916.9||3
1725922830000|2024-09-09 23:00:30|198917.4|198716.1|198916.9|198715.8|198917.9|198716.6|198916.9|198715.8|6
1725922840000|2024-09-09 23:00:40|198917.1|198718.8|198906.1|198721.2|198917.1|198721.2|198906.1|198718.8|4
1725922850000|2024-09-09 23:00:50|198875.2|198739.8|198875.2|198739.8|198875.2|198739.8|198875.2|198739.8|1
1725922870000|2024-09-09 23:01:10|198905.5|198720.5|198906.1|198721.2|198906.8|198721.5|198905.5|198720.5|4
1725922900000|2024-09-09 23:01:40|198875.1|198743.8|198872.4|198747.4|198875.1|198747.4|198872.4|198743.8|2
1725922920000|2024-09-09 23:02:00|198904.9|198729.3|198904.9|198729.3|198904.9|198729.3|198904.9|198729.3|1
1725922930000|2024-09-09 23:02:10|198904.5|198729.4|198904.9|198729.4|198905.2|198729.4|198904.5|198729.1|4
1725922940000|2024-09-09 23:02:20|198905.2|198729.5|198904.2|198728.9|198905.2|198729.5|198904.2|198728.9|5
1725922950000|2024-09-09 23:02:30|198903.9|198728.6|198889.5|198764.5|198917.5|198764.5|198889.5|198727|7
1725922980000|2024-09-09 23:03:00|198916.3|198744.1|198916.5|198744.3|198916.5|198744.3|198916.3|198744.1|2
1725922990000|2024-09-09 23:03:10|198916.8|198744.7|198916.8|198744.7|198916.8|198744.7|198916.8|198744.7|1
1725923000000|2024-09-09 23:03:20|198916.7|198744.9|198915.7|198744.2|198916.7|198744.9|198915.7|198744.2|3
1725923010000|2024-09-09 23:03:30|198916|198744.3|198890|198765|198916|198765|198890|198744.3|3
1725923030000|2024-09-09 23:03:50|198920.3|198768.2|198937.4|198755.1|198938.2|198768.2|198920.3|198755.1|4
1725923040000|2024-09-09 23:04:00|198937.2|198754.9|198933|198745.3|198937.2|198754.9|198932.4|198741.1|10
1725923050000|2024-09-09 23:04:10|198933.3|198745.6|198932.5|198745|198933.3|198745.6|198932.5|198745|4
1725923070000|2024-09-09 23:04:30|198898.6|198773.6|198898.6|198773.6|198898.6|198773.6|198898.6|198773.6|1
1725923090000|2024-09-09 23:04:50|198928.4|198753.7|198928.7|198754.1|198928.7|198754.1|198928.4|198753.7|2
1725923100000|2024-09-09 23:05:00|198928.1|198753.7|198928.7|198754.1|198928.7|198754.1|198928.1|198753.7|3
1725923110000|2024-09-09 23:05:10|198928.4|198753.7|198928.4|198753.7|198928.4|198753.7|198928.4|198753.7|1
1725923130000|2024-09-09 23:05:30|198898.6|198773.6|198898.6|198773.6|198898.6|198773.6|198898.6|198773.6|1
1725923150000|2024-09-09 23:05:50|198927.7|198753.4|198927.7|198753.4|198927.7|198753.4|198927.7|198753.4|1
1725923160000|2024-09-09 23:06:00|198929.5|198748.5|198929.5|198748.5|198929.5|198748.5|198929.5|198748.5|1
1725923170000|2024-09-09 23:06:10|198929.9|198748.8|198929.9|198748.8|198929.9|198748.8|198929.9|198748.8|1
1725923180000|2024-09-09 23:06:20|198901.3|198766.2|198901.3|198766.2|198901.3|198766.2|198901.3|198766.2|1
1725923200000|2024-09-09 23:06:40|198929.9|198748.8|198929.9|198748.8|198929.9|198748.8|198929.9|198748.8|1
1725923210000|2024-09-09 23:06:50|198930.5|198749.1|198930.5|198749.1|198930.5|198749.1|198930.5|198749.1|1
1725923220000|2024-09-09 23:07:00|198929.9|198748.8|198930.5|198749.1|198930.5|198749.1|198929.9|198748.8|2
1725923230000|2024-09-09 23:07:10|198929.9|198748.8|198929.9|198748.8|198929.9|198748.8|198929.9|198748.8|1
1725923240000|2024-09-09 23:07:20|198901.3|198766.2|198901.3|198766.2|198901.3|198766.2|198901.3|198766.2|1
1725923260000|2024-09-09 23:07:40|198930.9|198749.1|198930.9|198749.1|198930.9|198749.1|198930.9|198749.1|1
1725923270000|2024-09-09 23:07:50|198930.5|198748.8|198929.9|198748.5|198930.5|198748.8|198929.9|198748.5|2
1725923290000|2024-09-09 23:08:10|198901.3|198766.2|198901.3|198766.2|198901.3|198766.2|198901.3|198766.2|1
1725923310000|2024-09-09 23:08:30|198930.5|198748.8|198930.9|198749.1|198930.9|198749.1|198930.5|198748.8|2
1725923320000|2024-09-09 23:08:40|198930.2|198748.8|198930.2|198748.8|198930.2|198748.8|198930.2|198748.8|1
1725923330000|2024-09-09 23:08:50|198929.9|198748.5|198930.5|198748.8|198930.5|198748.8|198929.9|198748.5|2
1725923340000|2024-09-09 23:09:00|198930.2|198749.1|198901.3|198766.2|198930.9|198766.2|198901.3|198749.1|3
1725923370000|2024-09-09 23:09:30|198930.2|198748.8|198930.5|198748.8|198930.5|198748.8|198930.2|198748.8|2
1725923380000|2024-09-09 23:09:40|198930.9|198749.1|198930.3|198754.8|198931.2|198755.1|198930.3|198749.1|8
1725923390000|2024-09-09 23:09:50|198930.2|198754.9|198929.5|198754.3|198930.2|198754.9|198929.5|198754.3|4
1725923400000|2024-09-09 23:10:00|198899.7|198774|198898.3|198771.5|198899.7|198774|198898.3|198771.5|2
1725923410000|2024-09-09 23:10:10|198898.2|198771.6|198898.2|198771.6|198898.2|198771.6|198898.2|198771.6|1
1725923420000|2024-09-09 23:10:20|198898.1|198771.7|198927.7|198752.1|198928.1|198771.7|198898.1|198752.1|3
1725923430000|2024-09-09 23:10:30|198928.1|198752.5|198928.1|198752.2|198928.5|198752.5|198927.8|198752.2|4
1725923440000|2024-09-09 23:10:40|198928.8|198752.5|198928.5|198752.9|198928.8|198752.9|198928.5|198752.5|3
1725923450000|2024-09-09 23:10:50|198928.4||198928.4||198928.4||198928.4||1
1725923460000|2024-09-09 23:11:00|198898.1|198771.9|198899.8|198774.8|198902.1|198774.8|198898.1|198765|4
1725923480000|2024-09-09 23:11:20|198913.9|198760.1|198913.9|198760.1|198913.9|198760.1|198913.9|198760.1|1
1725923500000|2024-09-09 23:11:40|198913.3|198758.8|198913.3|198758.8|198913.3|198758.8|198913.3|198758.8|1
1725923510000|2024-09-09 23:11:50|198901.3|198768.5|198898.3|198771.5|198901.3|198771.5|198898.3|198768.5|2
1725923530000|2024-09-09 23:12:10|198898.2|198771.6|198910.4|198760|198910.4|198771.6|198898.2|198760|2
1725923550000|2024-09-09 23:12:30|198910.3|198740|198873.2|198717.4|198910.6|198740|198873.2|198717.4|4
1725923560000|2024-09-09 23:12:40|198873|198717.8|198877.7|198718.3|198877.7|198718.3|198873|198717.8|2
1725923570000|2024-09-09 23:12:50|198877.6|198718.4|198877.5|198717.7|198877.6|198718.4|198877.5|198717.7|2
1725923580000|2024-09-09 23:13:00|198877.4|198717.8|198847|198722|198877.4|198722|198847|198712|4
1725923610000|2024-09-09 23:13:30|198862.3|198717.9|198862.3|198717.9|198862.3|198717.9|198862.3|198717.9|1
1725923630000|2024-09-09 23:13:50|198862.4|198718.3|198862.4|198716.1|198862.4|198718.3|198862.1|198716.1|3
1725923640000|2024-09-09 23:14:00|198862.3|198716.2|198845.7|198720.7|198862.3|198720.7|198845.7|198716.2|2
1725923660000|2024-09-09 23:14:20|198862.5|198716.6|198862.5|198716.6|198862.5|198716.6|198862.5|198716.6|1
1725923680000|2024-09-09 23:14:40|198862.6|198716.7|198862.3|198716.7|198862.6|198716.7|198862.3|198716.7|2
1725923690000|2024-09-09 23:14:50|198862.2|198716.8|198862.2|198716.8|198862.2|198716.8|198862.2|198716.8|1
1725923700000|2024-09-09 23:15:00|198845.6|198720.6|198845.6|198720.6|198845.6|198720.6|198845.6|198720.6|1
1725923720000|2024-09-09 23:15:20|198845.8|198720.8|198862.7|198717.4|198862.7|198720.8|198845.8|198717.4|2
1725923730000|2024-09-09 23:15:30|198862.6||198862.6||198862.6||198862.6||1
1725923740000|2024-09-09 23:15:40||198717.5||198717.5||198717.5||198717.5|1
1725923750000|2024-09-09 23:15:50|198854.4|198710.9|198845.1|198720.1|198854.4|198720.1|198845.1|198710.9|2
1725923770000|2024-09-09 23:16:10|198845.2|198720.2|198861.7|198718.3|198861.7|198720.2|198845.2|198718.3|2
1725923780000|2024-09-09 23:16:20|198861.6||198861.6||198861.6||198861.6||1
1725923790000|2024-09-09 23:16:30||198718.4||198718.4||198718.4||198718.4|1
1725923800000|2024-09-09 23:16:40|198845.2|198720.2|198845.2|198720.2|198845.2|198720.2|198845.2|198720.2|1
1725923820000|2024-09-09 23:17:00|198847.6|198722.6|198847.6|198722.6|198847.6|198722.6|198847.6|198722.6|1
1725923830000|2024-09-09 23:17:10|198862.7|198720.9|198862.7|198720.9|198862.7|198720.9|198862.7|198720.9|1
1725923840000|2024-09-09 23:17:20|198862.6|198721|198862.6|198721.1|198862.6|198721.1|198862.6|198721|2
1725923850000|2024-09-09 23:17:30||198721.2||198721.2||198721.2||198721.2|1
1725923860000|2024-09-09 23:17:40|198847.7|198722.7|198847.7|198722.7|198847.7|198722.7|198847.7|198722.7|1
1725923880000|2024-09-09 23:18:00|198862.5|198721.2|198862.5|198721.2|198862.5|198721.2|198862.5|198721.2|1
1725923890000|2024-09-09 23:18:10|198862.4|198721.4|198862.4|198721.4|198862.4|198721.4|198862.4|198721.4|1
1725923900000|2024-09-09 23:18:20|198863|198720.1|198863|198720.1|198863|198720.1|198863|198720.1|1
1725923920000|2024-09-09 23:18:40|198847.2|198722.2|198847.2|198722.2|198847.2|198722.2|198847.2|198722.2|1
1725923930000|2024-09-09 23:18:50|198852.9|198711.7|198852.9|198709.6|198852.9|198711.7|198852.9|198709.6|2
1725923940000|2024-09-09 23:19:00|198870.3|198708.7|198870.3|198708.7|198870.3|198708.7|198870.3|198708.7|1
1725923970000|2024-09-09 23:19:30|198852.9|198709.6|198852.9|198709.6|198852.9|198709.6|198852.9|198709.6|1
1725923980000|2024-09-09 23:19:40|198851.1|198712.1|198851.1|198712.1|198851.1|198712.1|198851.1|198712.1|1
1725923990000|2024-09-09 23:19:50|198869.7|198711.1|198878|198707.1|198878|198711.1|198869.7|198707.1|2
1725924000000|2024-09-09 23:20:00|198855.4|198697.8|198856.4|198699|198856.4|198699|198840.8|198697.8|3
1725924010000|2024-09-09 23:20:10|198856.2|198699.3|198856.1|198699.4|198856.2|198699.4|198856.1|198699.3|2
1725924020000|2024-09-09 23:20:20|198840.4||198840.4||198840.4||198840.4||1
1725924030000|2024-09-09 23:20:30|198821|198696|198821|198696|198844.5|198701.7|198821|198696|3
1725924040000|2024-09-09 23:20:40|198822.7|198697.7|198823.7|198698.7|198823.7|198698.7|198822.7|198697.7|2
1725924050000|2024-09-09 23:20:50|198844|198704.7|198844|198704.7|198844|198704.7|198844|198704.7|1
1725924060000|2024-09-09 23:21:00|198843.9|198704.9|198844.5|198704.7|198844.5|198704.9|198843.9|198704.7|2
1725924070000|2024-09-09 23:21:10|198844.2|198703.6|198844.1|198704.9|198844.3|198705.5|198844.1|198703.6|3
1725924080000|2024-09-09 23:21:20|198823.9|198698.9|198824.5|198699.5|198824.5|198699.5|198823.9|198698.9|2
1725924090000|2024-09-09 23:21:30|198822.8|198697.8|198822.8|198697.8|198822.8|198697.8|198822.8|198697.8|1
1725924110000|2024-09-09 23:21:50|198844.1|198704|198841.5|198706.7|198844.1|198706.7|198841.5|198704|3
1725924120000|2024-09-09 23:22:00|198841.9|198707.1|198841.9|198707.1|198841.9|198707.1|198841.9|198707.1|1
1725924130000|2024-09-09 23:22:10||198707.2||198707.2||198707.2||198707.2|1
1725924150000|2024-09-09 23:22:30|198823.4|198698.4|198823.4|198698.4|198823.4|198698.4|198823.4|198698.4|1
1725924160000|2024-09-09 23:22:40|198823.7|198698.7|198823.7|198698.7|198823.7|198698.7|198823.7|198698.7|1
1725924170000|2024-09-09 23:22:50|198841.7|198709|198841.7|198709|198841.7|198709|198841.7|198709|1
1725924180000|2024-09-09 23:23:00|198841.6|198709.2|198841.6|198709.2|198841.6|198709.2|198841.6|198709.2|1
1725924190000|2024-09-09 23:23:10|198841.5|198709.7|198842.1|198709.7|198842.1|198709.7|198841.5|198709.7|2
1725924200000|2024-09-09 23:23:20|198824.5|198699.5|198821.7|198696.7|198824.5|198699.5|198821.7|198696.7|2
1725924220000|2024-09-09 23:23:40|198840.5|198706.1|198840.5|198706.1|198840.5|198706.1|198840.5|198706.1|1
1725924230000|2024-09-09 23:23:50|198841.5|198706.2|198841.5|198707.5|198841.5|198707.5|198841.5|198706.2|2
1725924260000|2024-09-09 23:24:20|198823.5|198698.5|198861.1|198713.9|198861.1|198719.3|198823.5|198698.5|4
1725924280000|2024-09-09 23:24:40|198872.1|198716|198872.1|198716|198872.1|198716|198872.1|198716|1
1725924290000|2024-09-09 23:24:50|198861.8|198723|198861.8|198723|198861.8|198723|198861.8|198723|1
1725924300000|2024-09-09 23:25:00|198863.1|198722.3|198863.1|198722.3|198863.1|198722.3|198863.1|198722.3|1
1725924310000|2024-09-09 23:25:10|198844.7|198719.7|198844.7|198719.7|198844.7|198719.7|198844.7|198719.7|1
1725924330000|2024-09-09 23:25:30|198862.6|198721.8|198862.6|198721.8|198862.6|198721.8|198862.6|198721.8|1
1725924350000|2024-09-09 23:25:50|198862.2|198723.1|198862.2|198723.1|198862.2|198723.1|198862.2|198723.1|1
1725924360000|2024-09-09 23:26:00|198845.4|198720.4|198845.4|198720.4|198845.4|198720.4|198845.4|198720.4|1
1725924380000|2024-09-09 23:26:20|198845.6|198720.6|198845.6|198720.6|198845.6|198720.6|198845.6|198720.6|1
1725924390000|2024-09-09 23:26:30|198862.4|198722.9|198862.4|198722.9|198862.4|198722.9|198862.4|198722.9|1
1725924420000|2024-09-09 23:27:00|198869.9|198715.1|198853.2|198712.5|198869.9|198715.1|198853.2|198712.5|2
1725924440000|2024-09-09 23:27:20|198869.7|198715|198869.2|198715|198869.7|198715|198869.2|198715|2
1725924470000|2024-09-09 23:27:50|198855.9|198730.9|198898.7|198734.3|198898.7|198734.3|198855.9|198730.9|3
1725924480000|2024-09-09 23:28:00|198903.2|198739.1|198902.5|198741.3|198903.2|198741.3|198902.5|198739.1|2
1725924510000|2024-09-09 23:28:30|198897.5|198751.2|198908.4|198769.6|198908.4|198769.6|198897.5|198751.2|2
1725924520000|2024-09-09 23:28:40|198911.7|198767.6|198908.2|198768.2|198911.7|198768.3|198908.2|198767.6|9
1725924530000|2024-09-09 23:28:50|198911.6|198767.6|198908.4|198767.9|198911.8|198768|198908.2|198767.5|6
1725924540000|2024-09-09 23:29:00|198908.5|198769.2|198895.4|198770.4|198911.7|198772.7|198895.4|198768.6|7
1725924550000|2024-09-09 23:29:10|198892|198759.1|198898.6|198771|198898.7|198771|198892|198759.1|7
1725924570000|2024-09-09 23:29:30|198911|198768.3|198911|198768.3|198911|198768.3|198911|198768.3|1
1725924600000|2024-09-09 23:30:00|198898.6|198771|198898.6|198771|198898.6|198771|198898.6|198771|1
1725924620000|2024-09-09 23:30:20|198911|198768.3|198911|198768.3|198911|198768.3|198911|198768.3|1
1725924660000|2024-09-09 23:31:00|198898.6|198771|198898.6|198771|198898.6|198771|198898.6|198771|1
1725924680000|2024-09-09 23:31:20|198910.5|198767.8|198910.5|198767.8|198910.5|198767.8|198910.5|198767.8|1
1725924710000|2024-09-09 23:31:50|198898.6|198771|198898.6|198771|198898.6|198771|198898.6|198771|1
1725924720000|2024-09-09 23:32:00|198902.4|198761.7|198902.2|198768|198902.4|198768|198902.2|198761.7|2
1725924730000|2024-09-09 23:32:10|198912.5|198765.4|198912.5|198765.4|198912.5|198765.4|198912.5|198765.4|1
1725924760000|2024-09-09 23:32:40|198902.2|198768|198902.2|198768|198902.2|198768|198902.2|198768|1
1725924770000|2024-09-09 23:32:50|198900.8|198743.3|198888.3|198738.6|198900.8|198743.3|198888.3|198738.1|4
1725924800000|2024-09-09 23:33:20|198867.2|198742.2|198867.2|198742.2|198867.2|198742.2|198867.2|198742.2|1
1725924830000|2024-09-09 23:33:50|198880.3|198747.2|198880.3|198747.2|198880.3|198747.2|198880.3|198747.2|1
1725924860000|2024-09-09 23:34:20|198867.2|198742.2|198867.2|198742.2|198867.2|198742.2|198867.2|198742.2|1
1725924880000|2024-09-09 23:34:40|198880.6|198747.5|198880.6|198747.5|198880.6|198747.5|198880.6|198747.5|1
1725924900000|2024-09-09 23:35:00|198883.9|198745.9|198883.9|198745.9|198883.9|198745.9|198883.9|198745.9|1
1725924910000|2024-09-09 23:35:10|198871.3|198740.6|198871.3|198740.6|198871.3|198740.6|198871.3|198740.6|1
1725924940000|2024-09-09 23:35:40|198884.2|198746.3|198884.2|198746.3|198884.2|198746.3|198884.2|198746.3|1
1725924970000|2024-09-09 23:36:10|198871.3|198740.6|198871.3|198740.6|198871.3|198740.6|198871.3|198740.6|1
1725924980000|2024-09-09 23:36:20|198867.4|198742.4|198867.4|198742.4|198867.4|198742.4|198867.4|198742.4|1
1725924990000|2024-09-09 23:36:30|198880.7|198748.8|198880.7|198748.8|198880.7|198748.8|198880.7|198748.8|1
1725925000000|2024-09-09 23:36:40|198880.6||198880.6||198880.6||198880.6||1
1725925010000|2024-09-09 23:36:50||198748.9||198748.9||198748.9||198748.9|1
1725925020000|2024-09-09 23:37:00|198867.7|198749|198867.7|198742.7|198867.7|198749|198867.7|198742.7|2
1725925030000|2024-09-09 23:37:10|198884.9|198732.4|198887.7|198733.7|198887.7|198733.7|198884.9|198732.4|2
1725925040000|2024-09-09 23:37:20|198888|198734.2|198888|198734.2|198888|198734.2|198888|198734.2|1
1725925060000|2024-09-09 23:37:40|198864.8|198739.6|198864.8|198739.6|198864.8|198739.6|198864.8|198739.6|1
1725925090000|2024-09-09 23:38:10|198877|198744.2|198877|198744.2|198877|198744.2|198877|198744.2|1
1725925120000|2024-09-09 23:38:40|198864.8|198739.6|198864.8|198739.6|198864.8|198739.6|198864.8|198739.6|1
1725925130000|2024-09-09 23:38:50|198884.2|198733.1|198884.2|198733.1|198884.2|198733.1|198884.2|198733.1|1
1725925140000|2024-09-09 23:39:00|198890.8|198740.8|198890.8|198740.8|198890.8|198740.8|198890.8|198740.8|1
1725925170000|2024-09-09 23:39:30|198882.7|198746|198918.8|198768.1|198918.8|198768.6|198882.7|198740.8|6
1725925180000|2024-09-09 23:39:40|198922|198771.2|198919.5|198771|198922|198771.2|198919.5|198771|2
1725925190000|2024-09-09 23:39:50||198771.6||198771.6||198771.6||198771.6|1
1725925210000|2024-09-09 23:40:10|198911.3|198780.5|198911.3|198780.5|198911.3|198780.5|198911.3|198780.5|1
1725925220000|2024-09-09 23:40:20|198902.8|198777.8|198902.8|198777.8|198902.8|198777.8|198902.8|198777.8|1
1725925240000|2024-09-09 23:40:40|198911.5|198780.8|198918|198779.7|198918|198780.8|198911.5|198779.7|2
1725925270000|2024-09-09 23:41:10|198903.1|198776.3|198903.1|198776.3|198903.1|198776.3|198903.1|198776.3|1
1725925290000|2024-09-09 23:41:30|198917.4|198779.2|198917.4|198779.2|198917.4|198779.2|198917.4|198779.2|1
1725925330000|2024-09-09 23:42:10|198903.1|198776.3|198903.1|198776.3|198903.1|198776.3|198903.1|198776.3|1
1725925350000|2024-09-09 23:42:30|198917.3|198779|198917.3|198779|198917.3|198779|198917.3|198779|1
1725925360000|2024-09-09 23:42:40|198915.9|198774.5|198915.9|198774.5|198915.9|198774.5|198915.9|198774.5|1
1725925380000|2024-09-09 23:43:00|198900.5|198767.1|198900.5|198767.1|198900.5|198767.1|198900.5|198767.1|1
1725925400000|2024-09-09 23:43:20|198915.8|198767.2|198915.8|198774.3|198915.8|198774.3|198915.8|198767.2|2
1725925430000|2024-09-09 23:43:50|198900.5|198767.2|198900.5|198767.2|198900.5|198767.2|198900.5|198767.2|1
1725925460000|2024-09-09 23:44:20|198915.7|198774.3|198915.7|198774.3|198915.7|198774.3|198915.7|198774.3|1
1725925490000|2024-09-09 23:44:50|198900.5|198767.2|198900.5|198767.2|198900.5|198767.2|198900.5|198767.2|1
1725925500000|2024-09-09 23:45:00|198898.4|198770.9|198913.8|198773.5|198913.8|198773.5|198898.4|198770.9|2
1725925510000|2024-09-09 23:45:10|198913.7|198774.1|198913.7|198774.1|198913.7|198774.1|198913.7|198774.1|1
1725925530000|2024-09-09 23:45:30|198897.2|198774.2|198897.2|198767.8|198897.2|198774.2|198897.2|198767.8|2
1725925540000|2024-09-09 23:45:40|198897.1||198897.1||198897.1||198897.1||1
1725925550000|2024-09-09 23:45:50|198910.9|198767.9|198910.9|198772.4|198910.9|198772.4|198910.9|198767.9|2
1725925560000|2024-09-09 23:46:00|198910.8|198771.1|198911.8|198771.1|198911.8|198771.1|198910.8|198771.1|2
1725925570000|2024-09-09 23:46:10|198910.8|198773.2|198910.8|198773.2|198910.8|198773.2|198910.8|198773.2|1
1725925590000|2024-09-09 23:46:30|198896.9|198769.5|198896.9|198769.6|198896.9|198769.6|198896.9|198769.5|2
1725925600000|2024-09-09 23:46:40||198769.7||198769.7||198769.7||198769.7|1
1725925610000|2024-09-09 23:46:50|198896.8|198771.9|198916.3|198764.3|198916.3|198771.9|198896.8|198764.3|3
1725925620000|2024-09-09 23:47:00||198764.4||198764.4||198764.4||198764.4|1
1725925630000|2024-09-09 23:47:10|198916.2||198916.2||198916.2||198916.2||1
1725925640000|2024-09-09 23:47:20|198912.5|198757.9|198912.5|198757.9|198912.5|198757.9|198912.5|198757.9|1
1725925650000|2024-09-09 23:47:30|198896.7|198769.9|198896.7|198769.9|198896.7|198769.9|198896.7|198769.9|1
1725925660000|2024-09-09 23:47:40|198898|198770|198909.7|198770.7|198909.7|198770.7|198898|198767.9|3
1725925680000|2024-09-09 23:48:00|198909|198772.8|198909|198772.8|198909|198772.8|198909|198772.8|1
1725925690000|2024-09-09 23:48:10|198896.8|198771.8|198896.8|198771.8|198896.8|198771.8|198896.8|198771.8|1
1725925700000|2024-09-09 23:48:20|198896.9|198771.9|198896.9|198771.9|198896.9|198771.9|198896.9|198771.9|1
1725925720000|2024-09-09 23:48:40|198909.5|198773.5|198909.5|198773.5|198909.5|198773.5|198909.5|198773.5|1
1725925730000|2024-09-09 23:48:50|198905.1|198773.2|198905.1|198773.2|198905.1|198773.2|198905.1|198773.2|1
1725925750000|2024-09-09 23:49:10|198896.9|198771.9|198896.9|198771.9|198896.9|198771.9|198896.9|198771.9|1
1725925770000|2024-09-09 23:49:30|198897|198772|198905.1|198773.4|198905.1|198773.4|198897|198772|2
1725925780000|2024-09-09 23:49:40|198910.6|198771.6|198910.6|198771.6|198910.6|198771.6|198910.6|198771.6|1
1725925800000|2024-09-09 23:50:00|198913.3|198775.1|198913.4|198775.9|198913.4|198775.9|198913.3|198775.1|2
1725925840000|2024-09-09 23:50:40|198898.5|198769.9|198898.7|198772.5|198898.7|198772.5|198898.5|198769.9|2
1725925850000|2024-09-09 23:50:50|198900.8|198772.6|198951.4|198801.6|198951.4|198801.6|198900.8|198770.7|5
1725925890000|2024-09-09 23:51:30|198933.3|198805.7|198926.9|198777.7|198933.3|198805.7|198926.9|198777.7|2
1725925900000|2024-09-09 23:51:40|198940|198792.7|198940|198792.7|198940|198792.7|198940|198792.7|1
1725925930000|2024-09-09 23:52:10|198926.9|198777.8|198926.9|198777.8|198926.9|198777.8|198926.9|198777.8|1
1725925940000|2024-09-09 23:52:20|198926.8|198777.9|198927.8|198780.6|198927.8|198780.6|198926.8|198777.9|2
1725925950000|2024-09-09 23:52:30|198927.2||198927.2||198927.2||198927.2||1
1725925960000|2024-09-09 23:52:40|198940.1|198794.1|198940.1|198794.1|198940.1|198794.1|198940.1|198794.1|1
1725925970000|2024-09-09 23:52:50||198794.2||198794.2||198794.2||198794.2|1
1725925980000|2024-09-09 23:53:00|198939|198793.1|198939|198793.1|198939|198793.1|198939|198793.1|1
1725925990000|2024-09-09 23:53:10|198924.9|198778.8|199024.2|198881|199031.5|198891.4|198924.9|198774.4|4
1725926000000|2024-09-09 23:53:20|199024.1|198881.8|199029.2|198886.1|199029.2|198886.1|199024.1|198881.8|3
1725926020000|2024-09-09 23:53:40||198886.2||198886.2||198886.2||198886.2|1
1725926030000|2024-09-09 23:53:50|199021|198892.2|199012.1|198887.1|199021|198892.2|199012.1|198887.1|2
1725926040000|2024-09-09 23:54:00|199004.1|198862|199004.1|198862|199004.1|198862|199004.1|198862|1
1725926050000|2024-09-09 23:54:10|199002.3|198861.9|199024.9|198877.9|199038.9|198893.1|199002.3|198861.9|8
1725926060000|2024-09-09 23:54:20||198878.6||198878.6||198878.6||198878.6|1
1725926070000|2024-09-09 23:54:30|199022|198879.8|199022|198879.8|199022|198879.8|199022|198879.8|1
1725926080000|2024-09-09 23:54:40|199011.4|198882.9|199033.7|198899.3|199036.4|198902|199010.3|198882.9|5
1725926090000|2024-09-09 23:54:50|199036.5|198902|199038.7|198912.7|199039.1|198912.7|199036.5|198902|6
1725926100000|2024-09-09 23:55:00||198912.8||198912.8||198912.8||198912.8|1
1725926110000|2024-09-09 23:55:10|199038.6|198913|199036.2|198901.2|199038.6|198913|199036.2|198901.2|3
1725926120000|2024-09-09 23:55:20|199033.9|198897.5|199033.9|198897.7|199033.9|198897.7|199033.9|198897.5|2
1725926130000|2024-09-09 23:55:30|199020.7|198895.7|199014.1|198889.1|199020.7|198895.7|199006.4|198881.4|5
1725926140000|2024-09-09 23:55:40|199017.5|198890.7|199017.5|198892.2|199017.5|198892.2|199017.5|198890.7|2
1725926150000|2024-09-09 23:55:50|199029.8|198892.6|199029.8|198892.6|199029.8|198892.6|199029.8|198892.6|1
1725926170000|2024-09-09 23:56:10|199027.7|198886.1|199027.6|198888.9|199027.7|198888.9|199027.6|198886.1|2
1725926180000|2024-09-09 23:56:20|199006.7|198881.7|199006.7|198881.7|199006.7|198881.7|199006.7|198881.7|1
1725926190000|2024-09-09 23:56:30|199018.5|198893.5|199018.5|198893.5|199018.5|198893.5|199018.5|198893.5|1
1725926220000|2024-09-09 23:57:00|199006.7|198881.7|199006.7|198881.7|199006.7|198881.7|199006.7|198881.7|1
1725926240000|2024-09-09 23:57:20|199006.8|198881.8|199028.6|198890.4|199028.6|198890.4|199006.8|198880.1|4
1725926250000|2024-09-09 23:57:30|199032.7|198894.5|199034.6|198898.2|199034.6|198898.2|199032.7|198894.5|4
1725926260000|2024-09-09 23:57:40|199034.4|198896.3|199027.2|198889.4|199034.4|198896.3|199027.2|198889.4|2
1725926270000|2024-09-09 23:57:50|199015.1|198890.1|199015.1|198890.1|199015.1|198890.1|199015.1|198890.1|1
1725926290000|2024-09-09 23:58:10|199004.1|198879.1|199004.1|198879.1|199004.1|198879.1|199004.1|198879.1|1
1725926310000|2024-09-09 23:58:30|199016.5|198891.5|199016.5|198891.5|199016.5|198891.5|199016.5|198891.5|1
1725926330000|2024-09-09 23:58:50|199015.4|198887.8|199015.4|198887.8|199015.4|198887.8|199015.4|198887.8|1
1725926340000|2024-09-09 23:59:00|198999.4|198874.4|198999.4|198874.4|198999.4|198874.4|198999.4|198874.4|1
1725926370000|2024-09-09 23:59:30|199015.8|198888.2|199015.8|198888.2|199015.8|198888.2|199015.8|198888.2|1
1725926400000|2024-09-10 00:00:00|199016.3|198886.2|199025.4|198897.5|199031.8|198906.8|199011.7|198886.2|10
1725926420000|2024-09-10 00:00:20|199025.9|198898.7|199025.9|198900.9|199025.9|198900.9|199025.9|198898.7|2
1725926430000|2024-09-10 00:00:30|199022.7|198897.7|199022.7|198897.7|199022.7|198897.7|199022.7|198897.7|1
1725926450000|2024-09-10 00:00:50|199014.7|198888.2|199014.7|198888.2|199014.7|198888.2|199014.7|198888.2|1
1725926460000|2024-09-10 00:01:00|199018.4|198893.4|199031.1|198906.1|199032.6|198907.6|199018.4|198893.4|3
1725926470000|2024-09-10 00:01:10|199031.2|198906.2|199031.4|198906.4|199032.2|198907.2|199031.2|198906.2|3
1725926480000|2024-09-10 00:01:20|199032.2|198907.2|199032.3|198907.3|199032.3|198907.3|199032.2|198907.2|2
1725926490000|2024-09-10 00:01:30|199019.8|198894.8|199022|198897|199030.9|198905.9|199018.3|198893.3|5
1725926510000|2024-09-10 00:01:50|199019.8|198894.8|199019.8|198894.8|199019.8|198894.8|199019.8|198894.8|1
1725926520000|2024-09-10 00:02:00|199026.2|198901.2|199026.2|198901.2|199026.2|198901.2|199026.2|198901.2|1
1725926530000|2024-09-10 00:02:10|199025.2|198900.2|199031.5|198906.5|199038|198913|199025.2|198900.2|10
1725926560000|2024-09-10 00:02:40|199018.5|198893.5|199000.2|198874.9|199018.5|198893.5|199000.2|198874.9|2
1725926570000|2024-09-10 00:02:50|199028|198903|199028|198903|199028|198903|199028|198903|1
1725926580000|2024-09-10 00:03:00|199028.5|198903.5|199028.5|198903.5|199028.5|198903.5|199028.5|198903.5|1
1725926590000|2024-09-10 00:03:10|199024.6|198899.6|199024.6|198899.6|199024.6|198899.6|199024.6|198899.6|1
1725926610000|2024-09-10 00:03:30|199022|198897|199022|198897|199022|198897|199022|198897|1
1725926620000|2024-09-10 00:03:40|199000.2|198874.9|199000.2|198874.9|199000.2|198874.9|199000.2|198874.9|1
1725926640000|2024-09-10 00:04:00|199014.6|198889.6|199014.6|198889.6|199014.6|198889.6|199014.6|198889.6|1
1725926670000|2024-09-10 00:04:30|199000.2|198874.9|199000.2|198874.9|199000.2|198874.9|199000.2|198874.9|1
1725926690000|2024-09-10 00:04:50|199027|198902|199027.4|198902.4|199027.4|198902.4|199027|198902|2
1725926720000|2024-09-10 00:05:20|199014.3|198889.3|199000.2|198874.9|199014.3|198889.3|199000.2|198874.9|2
1725926750000|2024-09-10 00:05:50|199014.2|198889.2|199014.2|198889.2|199014.2|198889.2|199014.2|198889.2|1
1725926770000|2024-09-10 00:06:10|199019.4|198894.4|199027.8|198902.8|199028.5|198903.5|199019.4|198894.4|9
1725926780000|2024-09-10 00:06:20|199028.7|198903.7|199028.7|198903.7|199028.7|198903.7|199028.7|198903.7|1
1725926790000|2024-09-10 00:06:30|199026.1|198901.1|199027.2|198902.2|199027.2|198902.2|199026.1|198901.1|2
1725926800000|2024-09-10 00:06:40|199021.4|198896.4|199021.4|198896.4|199021.4|198896.4|199021.4|198896.4|1
1725926810000|2024-09-10 00:06:50|199021.5|198896.5|199020.3|198895.3|199022.1|198897.1|199020|198895|4
1725926820000|2024-09-10 00:07:00|199021.5|198896.5|199024.9|198899.9|199026|198901|199021.5|198896.5|5
1725926830000|2024-09-10 00:07:10|199024.4|198899.4|199024.9|198899.9|199024.9|198899.9|199024.4|198899.4|2
1725926850000|2024-09-10 00:07:30|199024.4|198899.4|199024.9|198899.9|199024.9|198899.9|199024.4|198899.4|6
1725926860000|2024-09-10 00:07:40|199023.4|198898.4|199023.4|198898.4|199023.4|198898.4|199023.4|198898.4|1
1725926870000|2024-09-10 00:07:50|199026.9|198901.9|199039.1|198914.1|199040.9|198915.9|199026.9|198901.9|4
1725926880000|2024-09-10 00:08:00|199033.4|198908.4|199031.4|198906.4|199033.4|198908.4|199031.4|198906.4|2
1725926890000|2024-09-10 00:08:10|199031.5|198906.5|199031.5|198906.5|199031.5|198906.5|199031.5|198906.5|1
1725926900000|2024-09-10 00:08:20|199032.5|198907.5|199041.2|198916.2|199041.2|198916.2|199032.5|198907.5|3
1725926920000|2024-09-10 00:08:40|199041.3|198916.3|199137.8|199012.8|199139.5|199014.5|199041.3|198916.3|7
1725926930000|2024-09-10 00:08:50|199137.9|199012.9|199137.2|199012.2|199137.9|199012.9|199137.2|199012.2|2
1725926940000|2024-09-10 00:09:00|199137.7|199012.7|199139.6|199014.6|199150.8|199025.8|199132.3|199007.3|10
1725926950000|2024-09-10 00:09:10|199140.3|199015.3|199140.3|199015.3|199140.3|199015.3|199140.3|199015.3|1
1725926970000|2024-09-10 00:09:30|199136.1|199011.1|199118.3|198993.3|199136.1|199011.1|199118.3|198993.3|2
1725927000000|2024-09-10 00:10:00|199136.1|199011.1|199135.2|199010.2|199136.1|199011.1|199134.2|199009.2|6
1725927010000|2024-09-10 00:10:10|199130.2|199005.2|199132.9|199007.9|199132.9|199007.9|199128.2|199003.2|3
1725927020000|2024-09-10 00:10:20|199135.2|199010.2|199129.3|199004.3|199135.7|199010.7|199129.3|199004.3|4
1725927030000|2024-09-10 00:10:30|199134.6|199009.6|199134.6|199009.6|199134.6|199009.6|199134.6|199009.6|1
1725927040000|2024-09-10 00:10:40|199136.6|199011.6|199134.6|199009.6|199136.6|199011.6|199134.6|199009.6|4
1725927050000|2024-09-10 00:10:50|199133.5|199008.5|199132.9|199007.9|199133.5|199008.5|199132.9|199007.9|2
1725927060000|2024-09-10 00:11:00|199136.9|199011.9|199136.8|199011.8|199136.9|199011.9|199136.8|199011.8|2
1725927080000|2024-09-10 00:11:20|199143.6|199018.6|199147.5|199022.5|199147.5|199022.5|199134.6|199009.6|4
1725927090000|2024-09-10 00:11:30|199148.5|199023.5|199148.5|199023.5|199148.5|199023.5|199148.5|199023.5|1
1725927100000|2024-09-10 00:11:40|199148.6|199023.6|199149.4|199024.4|199149.4|199024.4|199148.6|199023.6|2
1725927110000|2024-09-10 00:11:50|199138.4|199013.4|199138.4|199013.4|199138.4|199013.4|199138.4|199013.4|1
1725927120000|2024-09-10 00:12:00|199143|199018|199143|199018|199143|199018|199143|199018|1
1725927140000|2024-09-10 00:12:20|199134.5|199009.5|199142.2|199017.2|199146.2|199021.2|199134.5|199009.5|4
1725927150000|2024-09-10 00:12:30|199144.4|199019.4|199144.4|199019.4|199144.4|199019.4|199144.4|199019.4|1
1725927170000|2024-09-10 00:12:50|199147.5|199022.5|199141.2|199016.2|199147.5|199022.5|199141.2|199016.2|2
1725927180000|2024-09-10 00:13:00|199150.5|199025.5|199181.7|199056.7|199182.9|199057.9|199150.5|199025.5|5
1725927210000|2024-09-10 00:13:30|199167.2|199042.2|199167.2|199042.2|199167.2|199042.2|199167.2|199042.2|1
1725927220000|2024-09-10 00:13:40|199180.9|199055.9|199180.9|199055.9|199180.9|199055.9|199180.9|199055.9|1
1725927230000|2024-09-10 00:13:50|199183.6|199058.6|199183.6|199058.6|199183.6|199058.6|199183.6|199058.6|1
1725927240000|2024-09-10 00:14:00|199184.4|199059.4|199182.5|199057.5|199184.4|199059.4|199182.5|199057.5|3
1725927250000|2024-09-10 00:14:10|199187|199062|199185.9|199060.9|199187|199062|199185.1|199060.1|4
1725927260000|2024-09-10 00:14:20|199186.3|199061.3|199181.5|199056.5|199186.3|199061.3|199181.5|199056.5|6
1725927280000|2024-09-10 00:14:40|199181.6|199056.6|199181.6|199056.6|199184.7|199059.7|199181.6|199056.6|5
1725927290000|2024-09-10 00:14:50|199184.4|199059.4|199181.3|199056.3|199184.4|199059.4|199179.9|199054.9|3
1725927300000|2024-09-10 00:15:00|199178.9|199053.9|199181.7|199056.7|199181.7|199056.7|199178.2|199053.2|4
1725927310000|2024-09-10 00:15:10|199180.8|199055.8|199180.8|199055.8|199180.8|199055.8|199180.8|199055.8|1
1725927320000|2024-09-10 00:15:20|199171.8|199046.8|199178.8|199053.8|199178.8|199053.8|199167.6|199042.6|3
1725927330000|2024-09-10 00:15:30|199180.5|199055.5|199172.5|199047.5|199180.5|199055.5|199172.5|199047.5|4
1725927340000|2024-09-10 00:15:40|199176.1|199051.1|199176.1|199051.1|199176.1|199051.1|199176.1|199051.1|1
1725927350000|2024-09-10 00:15:50|199177.9|199052.9|199179.3|199054.3|199179.3|199054.3|199177.9|199052.9|2
1725927360000|2024-09-10 00:16:00|199186.9|199061.9|199186.9|199061.9|199186.9|199061.9|199186.9|199061.9|1
1725927370000|2024-09-10 00:16:10|199185.5|199060.5|199185.5|199060.5|199185.5|199060.5|199185.5|199060.5|1
1725927390000|2024-09-10 00:16:30|199169|199044|199176.1|199051.1|199176.1|199051.1|199169|199044|4
1725927400000|2024-09-10 00:16:40|199177.9|199052.9|199178.9|199053.9|199178.9|199053.9|199177.9|199052.9|2
1725927410000|2024-09-10 00:16:50|199176.8|199051.8|199176.8|199051.8|199176.8|199051.8|199176.8|199051.8|1
1725927420000|2024-09-10 00:17:00|199174.4|199049.4|199146.1|199021.1|199174.4|199049.4|199141|199016|4
1725927440000|2024-09-10 00:17:20|199146.8|199021.8|199146.8|199021.8|199146.8|199021.8|199146.8|199021.8|1
1725927450000|2024-09-10 00:17:30|199146.6|199021.6|199146.6|199021.6|199146.6|199021.6|199146.6|199021.6|1
1725927480000|2024-09-10 00:18:00|199141.8|199016.8|199150.7|199025.7|199150.7|199025.7|199141.8|199016.8|3
1725927490000|2024-09-10 00:18:10|199151.6|199026.6|199157.3|199032.3|199157.3|199032.3|199151.6|199026.6|2
1725927500000|2024-09-10 00:18:20|199155.8|199030.8|199155.8|199030.8|199155.8|199030.8|199155.8|199030.8|1
1725927510000|2024-09-10 00:18:30|199155.5|199030.5|199155.5|199030.5|199155.5|199030.5|199155.5|199030.5|1
1725927520000|2024-09-10 00:18:40|199153.9|199028.9|199153.9|199028.9|199153.9|199028.9|199153.9|199028.9|1
1725927530000|2024-09-10 00:18:50|199156.8|199031.8|199156.8|199031.8|199156.8|199031.8|199156.8|199031.8|1
1725927540000|2024-09-10 00:19:00|199157.9|199032.9|199157.9|199032.9|199157.9|199032.9|199157.9|199032.9|1
1725927550000|2024-09-10 00:19:10|199157.2|199032.2|199157.9|199032.9|199157.9|199032.9|199157.2|199032.2|4
1725927560000|2024-09-10 00:19:20|199157.2|199032.2|199156.2|199031.2|199157.2|199032.2|199156.2|199031.2|2
1725927580000|2024-09-10 00:19:40|199155.8|199030.8|199156.5|199031.5|199156.5|199031.5|199155.8|199030.8|2
1725927590000|2024-09-10 00:19:50|199156|199031|199156|199031|199156|199031|199156|199031|1
1725927600000|2024-09-10 00:20:00|199157|199032|199156.6|199031.6|199157.6|199032.6|199156.1|199031.1|5
1725927610000|2024-09-10 00:20:10|199155.9|199030.9|199155.9|199030.9|199155.9|199030.9|199155.9|199030.9|1
1725927620000|2024-09-10 00:20:20|199155.1|199030.1|199155.9|199030.9|199155.9|199030.9|199155.1|199030.1|4
1725927630000|2024-09-10 00:20:30|199155.1|199030.1|199151.9|199026.9|199155.1|199030.1|199150|199025|5
1725927660000|2024-09-10 00:21:00|199154.6|199029.6|199154.5|199029.5|199154.9|199029.9|199154.5|199029.5|3
1725927670000|2024-09-10 00:21:10|199155.2|199030.2|199155.2|199030.2|199155.2|199030.2|199155.2|199030.2|1
1725927680000|2024-09-10 00:21:20|199154|199029|199155.5|199030.5|199155.5|199030.5|199154|199029|2
1725927690000|2024-09-10 00:21:30|199157.5|199032.5|199157.5|199032.5|199157.5|199032.5|199157.5|199032.5|1
1725927710000|2024-09-10 00:21:50|199156.4|199031.4|199156.4|199031.4|199156.4|199031.4|199156.4|199031.4|1
1725927720000|2024-09-10 00:22:00|199153.3|199028.3|199153.3|199028.3|199153.3|199028.3|199153.3|199028.3|1
1725927730000|2024-09-10 00:22:10|199155.3|199030.3|199155.3|199030.3|199155.3|199030.3|199155.3|199030.3|1
1725927740000|2024-09-10 00:22:20|199157.5|199032.5|199157.5|199032.5|199157.5|199032.5|199157.5|199032.5|1
1725927750000|2024-09-10 00:22:30|199158.9|199033.9|199158.9|199033.9|199158.9|199033.9|199158.9|199033.9|1
1725927780000|2024-09-10 00:23:00|199151.5|199026.5|199109.3|198984.3|199151.5|199026.5|199106.5|198981.5|7
1725927790000|2024-09-10 00:23:10|199111.6|198986.6|199111.9|198986.9|199111.9|198986.9|199111.3|198986.3|3
1725927810000|2024-09-10 00:23:30|199113.6|198988.6|199114|198989|199114|198989|199111.4|198986.4|4
1725927820000|2024-09-10 00:23:40|199114.6|198989.6|199113.5|198988.5|199116.1|198991.1|199113.5|198988.5|5
1725927830000|2024-09-10 00:23:50|199114.3|198989.3|199123.4|198998.4|199123.4|198998.4|199109.4|198984.4|5
1725927840000|2024-09-10 00:24:00|199123.5|198998.5|199111.6|198986.6|199126.2|199001.2|199106.5|198981.5|6
1725927850000|2024-09-10 00:24:10|199111.3|198986.3|199112.2|198987.2|199112.7|198987.7|199111.1|198986.1|5
1725927870000|2024-09-10 00:24:30|199109.1|198984.1|199109.1|198984.1|199109.1|198984.1|199109.1|198984.1|1
1725927880000|2024-09-10 00:24:40|199102.2|198977.2|199102.2|198977.2|199102.2|198977.2|199102.2|198977.2|1
1725927900000|2024-09-10 00:25:00|199110.2|198985.2|199111.6|198986.6|199111.6|198986.6|199110.2|198985.2|3
1725927920000|2024-09-10 00:25:20|199114.2|198989.2|199114.2|198989.2|199114.2|198989.2|199114.2|198989.2|1
1725927930000|2024-09-10 00:25:30|199110.2|198985.2|199110.2|198985.2|199110.2|198985.2|199110.2|198985.2|1
1725927950000|2024-09-10 00:25:50|199111.7|198986.7|199114.6|198989.6|199114.6|198989.6|199111.7|198986.7|3
1725927970000|2024-09-10 00:26:10|199115|198990|199134.6|199009.6|199135.5|199010.5|199115|198990|7
1725927980000|2024-09-10 00:26:20|199134.7|199009.7|199134.6|199009.6|199134.7|199009.7|199134.6|199009.6|2
1725928000000|2024-09-10 00:26:40|199134.7|199009.7|199134.4|199009.4|199134.7|199009.7|199132.1|199007.1|4
1725928010000|2024-09-10 00:26:50|199148.3|199023.3|199147.6|199022.6|199148.3|199023.3|199146.9|199021.9|3
1725928040000|2024-09-10 00:27:20|199145.2|199020.2|199117|198992|199145.2|199020.2|199117|198992|4
1725928070000|2024-09-10 00:27:50|199111|198986|199111|198986|199111|198986|199111|198986|1
1725928080000|2024-09-10 00:28:00|199101.3|198976.3|199101.3|198976.3|199101.3|198976.3|199101.3|198976.3|1
1725928100000|2024-09-10 00:28:20|199111.7|198986.7|199111.7|198986.7|199111.7|198986.7|199111.7|198986.7|1
1725928110000|2024-09-10 00:28:30|199112|198987|199112|198987|199112|198987|199112|198987|1
1725928130000|2024-09-10 00:28:50|199102|198977|199101.2|198976.2|199102|198977|199101.2|198976.2|2
1725928150000|2024-09-10 00:29:10|199113.1|198988.1|199116.8|198991.8|199116.8|198991.8|199113.1|198988.1|2
1725928180000|2024-09-10 00:29:40|199117.7|198992.7|199120.8|198995.8|199126.7|199001.7|199115.5|198990.5|6
1725928190000|2024-09-10 00:29:50|199126.4|199001.4|199126.4|199001.4|199126.4|199001.4|199126.4|199001.4|1
1725928200000|2024-09-10 00:30:00|199121.8|198996.8|199122.4|198997.4|199126.8|199001.8|199121.6|198996.6|5
1725928220000|2024-09-10 00:30:20|199119.5|198994.5|199119.5|198994.5|199119.5|198994.5|199119.5|198994.5|1
1725928230000|2024-09-10 00:30:30|199104.7|198979.7|199104.7|198979.7|199104.7|198979.7|199104.7|198979.7|1
1725928250000|2024-09-10 00:30:50|199120.8|198995.8|199120.8|198995.8|199120.8|198995.8|199120.8|198995.8|1
1725928270000|2024-09-10 00:31:10|199120.4|198995.4|199120.4|198995.4|199120.4|198995.4|199120.4|198995.4|1
1725928280000|2024-09-10 00:31:20|199114.7|198989.7|199170.3|199045.3|199172.8|199047.8|199114.7|198989.7|5
1725928290000|2024-09-10 00:31:30|199171.4|199046.4|199167.6|199042.6|199171.4|199046.4|199165.5|199040.5|9
1725928300000|2024-09-10 00:31:40|199169.4|199044.4|199169.3|199044.3|199169.6|199044.6|199167.7|199042.7|4
1725928310000|2024-09-10 00:31:50|199169.5|199044.5|199169.7|199044.7|199169.7|199044.7|199167.9|199042.9|4
1725928320000|2024-09-10 00:32:00|199164.3|199039.3|199160.7|199035.7|199164.3|199039.3|199160.7|199035.7|2
1725928340000|2024-09-10 00:32:20|199160.8|199035.8|199170|199045|199170.9|199045.9|199160.8|199035.8|13
1725928350000|2024-09-10 00:32:30|199170.9|199045.9|199171.2|199046.2|199173.1|199048.1|199170.9|199045.9|7
1725928360000|2024-09-10 00:32:40|199172.1|199047.1|199170.9|199045.9|199172.1|199047.1|199170.9|199045.9|3
1725928370000|2024-09-10 00:32:50|199170.7|199045.7|199128.1|199003.1|199170.7|199045.7|199128.1|199003.1|5
1725928380000|2024-09-10 00:33:00|199128.9|199003.9|199134.6|199009.6|199134.6|199009.6|199128.9|199003.9|3
1725928400000|2024-09-10 00:33:20|199133.7|199008.7|199133.7|199008.7|199133.7|199008.7|199133.7|199008.7|1
1725928410000|2024-09-10 00:33:30|199129.9|199004.9|199129.9|199004.9|199129.9|199004.9|199129.9|199004.9|1
1725928420000|2024-09-10 00:33:40|199131.4|199006.4|199131.4|199006.4|199131.4|199006.4|199131.4|199006.4|1
1725928430000|2024-09-10 00:33:50|199129.7|199004.7|199133|199008|199133|199008|199129.7|199004.7|2
1725928450000|2024-09-10 00:34:10|199130.2|199005.2|199095.1|198970.1|199130.2|199005.2|199095.1|198970.1|4
1725928460000|2024-09-10 00:34:20|199095.5|198970.5|199099.6|198974.6|199099.6|198974.6|199095.5|198970.5|2
1725928480000|2024-09-10 00:34:40|199095.5|198970.5|199095.5|198970.5|199095.5|198970.5|199095.5|198970.5|1
1725928490000|2024-09-10 00:34:50|199096.1|198971.1|199096.1|198971.1|199096.1|198971.1|199096.1|198971.1|1
1725928500000|2024-09-10 00:35:00|199097.4|198972.4|199107.6|198982.6|199107.6|198982.6|199097.4|198972.4|6
1725928510000|2024-09-10 00:35:10|199107.2|198982.2|199107.2|198982.2|199107.2|198982.2|199107.2|198982.2|1
1725928530000|2024-09-10 00:35:30|199109.4|198984.4|199140.1|199015.1|199140.1|199015.1|199109.4|198984.4|5
1725928550000|2024-09-10 00:35:50|199139|199014|199139|199014|199139|199014|199139|199014|1
1725928560000|2024-09-10 00:36:00|199137.3|199012.3|199136.1|199011.1|199137.3|199012.3|199134.7|199009.7|3
1725928570000|2024-09-10 00:36:10|199138.5|199013.5|199138.9|199013.9|199138.9|199013.9|199138.5|199013.5|2
1725928580000|2024-09-10 00:36:20|199137.2|199012.2|199137.2|199012.2|199139.5|199014.5|199137.2|199012.2|3
1725928590000|2024-09-10 00:36:30|199136.9|199011.9|199136.9|199011.9|199136.9|199011.9|199136.9|199011.9|1
1725928600000|2024-09-10 00:36:40|199136.4|199011.4|199102.6|198977.6|199136.4|199011.4|199102.6|198977.6|7
1725928610000|2024-09-10 00:36:50|199099.9|198974.9|199092.4|198967.4|199099.9|198974.9|199092.4|198967.4|2
1725928620000|2024-09-10 00:37:00|199092.5|198967.5|199092.5|198967.5|199092.5|198967.5|199092.5|198967.5|1
1725928630000|2024-09-10 00:37:10|199092.7|198967.7|199103.2|198978.2|199103.2|198978.2|199092.7|198967.7|6
1725928640000|2024-09-10 00:37:20|199102.4|198977.4|199101.6|198976.6|199102.4|198977.4|199101.6|198976.6|2
1725928650000|2024-09-10 00:37:30|199091.9|198966.9|199093.9|198968.9|199094.1|198969.1|199091.9|198966.9|4
1725928660000|2024-09-10 00:37:40|199091.3|198966.3|199079.1|198954.1|199091.3|198966.3|199076.5|198951.5|4
1725928670000|2024-09-10 00:37:50|199078.1|198953.1|199079.3|198954.3|199079.3|198954.3|199078.1|198953.1|2
1725928690000|2024-09-10 00:38:10|199075|198950|199074.5|198949.5|199075|198950|199074.5|198949.5|2
1725928700000|2024-09-10 00:38:20|199075.1|198950.1|199075.1|198950.1|199075.1|198950.1|199075.1|198950.1|1
1725928710000|2024-09-10 00:38:30|199074.7|198949.7|199079.8|198954.8|199079.8|198954.8|199074.7|198949.7|2
1725928740000|2024-09-10 00:39:00|199078.8|198953.8|199066.3|198941.3|199078.8|198953.8|199062.8|198937.8|5
1725928750000|2024-09-10 00:39:10|199066.5|198941.5|199066.4|198941.4|199066.5|198941.5|199060.6|198935.6|4
1725928760000|2024-09-10 00:39:20|199067.2|198942.2|199066.2|198941.2|199067.2|198942.2|199066.2|198941.2|2
1725928770000|2024-09-10 00:39:30|199063.7|198938.7|199063.7|198938.7|199063.7|198938.7|199063.7|198938.7|1
1725928780000|2024-09-10 00:39:40|199066.2|198941.2|199055.4|198930.4|199089.7|198964.7|199051.6|198926.6|15
1725928790000|2024-09-10 00:39:50|199055.3|198930.3|199080.1|198955.1|199080.7|198955.7|199055.3|198930.3|17
1725928800000|2024-09-10 00:40:00|199079.9|198954.9|199079.9|198954.9|199080.1|198955.1|199079.7|198954.7|5
1725928810000|2024-09-10 00:40:10|199079.8|198954.8|199079.8|198954.8|199079.8|198954.8|199079.8|198954.8|1
1725928820000|2024-09-10 00:40:20|199077|198952|199076.2|198951.2|199077|198952|199076.2|198951.2|2
1725928830000|2024-09-10 00:40:30|199076.4|198951.4|199060.3|198935.3|199076.4|198951.4|199060.3|198935.3|2
1725928840000|2024-09-10 00:40:40|199073.4|198948.4|199065.8|198940.8|199076.4|198951.4|199065.8|198940.8|5
1725928860000|2024-09-10 00:41:00|199065.7|198940.7|199067.8|198942.8|199067.8|198942.8|199065.7|198940.7|2
1725928870000|2024-09-10 00:41:10|199067.9|198942.9|199073.8|198948.8|199073.8|198948.8|199057.1|198932.1|11
1725928880000|2024-09-10 00:41:20|199074.8|198949.8|199075|198950|199075.2|198950.2|199074.7|198949.7|7
1725928890000|2024-09-10 00:41:30|199075.3|198950.3|199092.1|198967.1|199096.3|198971.3|199075.3|198950.3|16
1725928900000|2024-09-10 00:41:40|199092.3|198967.3|199087|198962|199096.4|198971.4|199087|198962|9
1725928910000|2024-09-10 00:41:50|199089.8|198964.8|199087.9|198962.9|199089.8|198964.8|199087|198962|4
1725928920000|2024-09-10 00:42:00|199089.9|198964.9|199069.5|198944.5|199089.9|198964.9|199066.2|198941.2|15
1725928940000|2024-09-10 00:42:20|199069.8|198944.8|199069.8|198944.8|199069.8|198944.8|199069.8|198944.8|1
1725928950000|2024-09-10 00:42:30|199068.4|198943.4|199068.4|198943.4|199068.4|198943.4|199068.4|198943.4|1
1725928960000|2024-09-10 00:42:40|199056.1|198931.1|199056.1|198931.1|199056.1|198931.1|199056.1|198931.1|1
1725928970000|2024-09-10 00:42:50|199065.4|198940.4|199065.4|198940.4|199065.4|198940.4|199065.4|198940.4|1
1725928980000|2024-09-10 00:43:00|199072.2|198947.2|199072.2|198947.2|199072.2|198947.2|199072.2|198947.2|1
1725928990000|2024-09-10 00:43:10|199070.2|198945.2|199069.8|198944.8|199070.2|198945.2|199069.8|198944.8|2
1725929000000|2024-09-10 00:43:20|199070|198945|199070.2|198945.2|199072|198947|199070|198945|4
1725929010000|2024-09-10 00:43:30|199072|198947|199070.3|198945.3|199072|198947|199070.3|198945.3|2
1725929020000|2024-09-10 00:43:40|199069.5|198944.5|199070.9|198945.9|199070.9|198945.9|199065.7|198940.7|6
1725929030000|2024-09-10 00:43:50|199070.1|198945.1|199070.1|198945.1|199070.1|198945.1|199070.1|198945.1|1
1725929040000|2024-09-10 00:44:00|199069.3|198944.3|199070.1|198945.1|199070.1|198945.1|199069.3|198944.3|2
1725929050000|2024-09-10 00:44:10|199071.8|198946.8|199065.6|198940.6|199071.8|198946.8|199065.6|198940.6|3
1725929060000|2024-09-10 00:44:20|199069.1|198944.1|199068.1|198943.1|199069.1|198944.1|199068.1|198943.1|2
1725929070000|2024-09-10 00:44:30|199068.2|198943.2|199068.2|198943.2|199070.1|198945.1|199068.2|198943.2|6
1725929080000|2024-09-10 00:44:40|199068.1|198943.1|199068.1|198943.1|199068.1|198943.1|199068.1|198943.1|1
1725929090000|2024-09-10 00:44:50|199065.7|198940.7|199065.7|198940.7|199065.7|198940.7|199065.7|198940.7|1
1725929100000|2024-09-10 00:45:00|199056.1|198931.1|199063.8|198938.8|199063.8|198938.8|199056.1|198931.1|2
1725929110000|2024-09-10 00:45:10|199063.7|198938.7|199063.7|198938.7|199063.7|198938.7|199063.7|198938.7|1
1725929120000|2024-09-10 00:45:20|199063.8|198938.8|199071.5|198946.5|199072.7|198947.7|199063.8|198938.8|9
1725929150000|2024-09-10 00:45:50|199066.2|198941.2|199066.2|198941.2|199066.2|198941.2|199066.2|198941.2|1
1725929160000|2024-09-10 00:46:00|199058.6|198933.6|199060|198935|199060|198935|199058.6|198933.6|2
1725929170000|2024-09-10 00:46:10|199067|198942|199086.9|198961.9|199098.6|198973.6|199067|198942|3
1725929180000|2024-09-10 00:46:20|199087.3|198962.3|199087.9|198962.9|199089.1|198964.1|199087.3|198962.3|7
1725929190000|2024-09-10 00:46:30|199088.1|198963.1|199087|198962|199088.1|198963.1|199087|198962|2
1725929200000|2024-09-10 00:46:40|199079.9|198954.9|199085.7|198960.7|199085.7|198960.7|199079.9|198954.9|4
1725929210000|2024-09-10 00:46:50|199087.5|198962.5|199086.2|198961.2|199091.6|198966.6|199086.2|198961.2|4
1725929220000|2024-09-10 00:47:00|199086|198961|199076|198951|199086|198961|199076|198951|4
1725929230000|2024-09-10 00:47:10|199075.1|198950.1|199075.1|198950.1|199075.1|198950.1|199075.1|198950.1|1
1725929240000|2024-09-10 00:47:20|199078.1|198953.1|199077.9|198952.9|199078.1|198953.1|199077.9|198952.9|2
1725929250000|2024-09-10 00:47:30|199074.6|198949.6|199074.6|198949.6|199074.6|198949.6|199074.6|198949.6|1
1725929260000|2024-09-10 00:47:40|199074.5|198949.5|199074.5|198949.5|199074.5|198949.5|199074.5|198949.5|1
1725929270000|2024-09-10 00:47:50|199071.5|198946.5|199073.7|198948.7|199073.7|198948.7|199071.5|198946.5|2
1725929280000|2024-09-10 00:48:00|199069.2|198944.2|199069.2|198944.2|199069.2|198944.2|199069.2|198944.2|1
1725929300000|2024-09-10 00:48:20|199069.7|198944.7|199064.2|198939.2|199069.7|198944.7|199064.2|198939.2|2
1725929310000|2024-09-10 00:48:30|199073.3|198948.3|199073.3|198948.3|199073.3|198948.3|199073.3|198948.3|1
1725929320000|2024-09-10 00:48:40|199072.5|198947.5|199072.5|198947.5|199072.5|198947.5|199072.5|198947.5|1
1725929330000|2024-09-10 00:48:50|199072.8|198947.8|199073.1|198948.1|199073.8|198948.8|199072.8|198947.8|5
1725929340000|2024-09-10 00:49:00|199063.8|198938.8|199063.8|198938.8|199063.8|198938.8|199063.8|198938.8|1
1725929350000|2024-09-10 00:49:10|199065.1|198940.1|199063.7|198938.7|199065.1|198940.1|199063.7|198938.7|2
1725929360000|2024-09-10 00:49:20|199063.2|198938.2|199072.9|198947.9|199072.9|198947.9|199063.2|198938.2|2
1725929380000|2024-09-10 00:49:40|199074|198949|199074|198949|199074|198949|199074|198949|1
1725929390000|2024-09-10 00:49:50|199065.8|198940.8|199065.8|198940.8|199065.8|198940.8|199065.8|198940.8|1
1725929400000|2024-09-10 00:50:00|199064.5|198939.5|199063.7|198938.7|199064.5|198939.5|199063.7|198938.7|2
1725929420000|2024-09-10 00:50:20|199072.7|198947.7|199073.3|198948.3|199073.3|198948.3|199072|198947|3
1725929430000|2024-09-10 00:50:30|199073.1|198948.1|199073.1|198948.1|199073.1|198948.1|199073.1|198948.1|1
1725929440000|2024-09-10 00:50:40|199073.3|198948.3|199073.3|198948.3|199073.3|198948.3|199073.3|198948.3|1
1725929450000|2024-09-10 00:50:50|199067.8|198942.8|199067.8|198942.8|199067.8|198942.8|199067.8|198942.8|1
1725929460000|2024-09-10 00:51:00|199062.4|198937.4|199062.4|198937.4|199062.4|198937.4|199062.4|198937.4|1
1725929470000|2024-09-10 00:51:10|199072|198947|199072|198947|199072|198947|199072|198947|1
1725929480000|2024-09-10 00:51:20|199072.1|198947.1|199072.1|198947.1|199072.1|198947.1|199072.1|198947.1|1
1725929490000|2024-09-10 00:51:30|199073.2|198948.2|199072.7|198947.7|199073.2|198948.2|199072.7|198947.7|2
1725929500000|2024-09-10 00:51:40|199063.6|198938.6|199063.6|198938.6|199063.6|198938.6|199063.6|198938.6|1
1725929510000|2024-09-10 00:51:50|199063.1|198938.1|199062.5|198937.5|199063.1|198938.1|199060.9|198935.9|3
1725929530000|2024-09-10 00:52:10|199072.2|198947.2|199073|198948|199074|198949|199072|198947|5
1725929540000|2024-09-10 00:52:20|199073.2|198948.2|199073.2|198948.2|199073.2|198948.2|199073.2|198948.2|1
1725929560000|2024-09-10 00:52:40|199067.4|198942.4|199066.1|198941.1|199067.5|198942.5|199066.1|198941.1|4
1725929580000|2024-09-10 00:53:00|199067.5|198942.5|199072.9|198947.9|199072.9|198947.9|199067.5|198942.5|3
1725929590000|2024-09-10 00:53:10|199072.8|198947.8|199072.6|198947.6|199075.4|198950.4|199072.6|198947.6|4
1725929600000|2024-09-10 00:53:20|199075.3|198950.3|199072|198947|199075.3|198950.3|199071.9|198946.9|3
1725929610000|2024-09-10 00:53:30|199071.9|198946.9|199071.9|198946.9|199071.9|198946.9|199071.9|198946.9|1
1725929620000|2024-09-10 00:53:40|199069.9|198944.9|199069.9|198944.9|199069.9|198944.9|199069.9|198944.9|1
1725929630000|2024-09-10 00:53:50|199062|198937|199062.6|198937.6|199062.6|198937.6|199060.9|198935.9|3
1725929640000|2024-09-10 00:54:00|199077.4|198952.4|199086.3|198961.3|199086.6|198961.6|199077.4|198952.4|4
1725929650000|2024-09-10 00:54:10|199090.1|198965.1|199085.9|198960.9|199090.1|198965.1|199085.6|198960.6|9
1725929660000|2024-09-10 00:54:20|199090.3|198965.3|199086.4|198961.4|199090.5|198965.5|199086|198961|11
1725929670000|2024-09-10 00:54:30|199086.1|198961.1|199084.4|198959.4|199088.7|198963.7|199084.1|198959.1|11
1725929680000|2024-09-10 00:54:40|199085.7|198960.7|199085.1|198960.1|199085.7|198960.7|199085.1|198960.1|2
1725929690000|2024-09-10 00:54:50|199086.9|198961.9|199086.9|198961.9|199086.9|198961.9|199086.9|198961.9|1
1725929700000|2024-09-10 00:55:00|199088|198963|199092.8|198967.8|199093.3|198968.3|199088|198963|9
1725929710000|2024-09-10 00:55:10|199092.9|198967.9|199098|198973|199101.3|198976.3|199092.9|198967.9|6
1725929720000|2024-09-10 00:55:20|199097.6|198972.6|199105.4|198980.4|199110.3|198985.3|199097.6|198972.6|10
1725929730000|2024-09-10 00:55:30|199105.6|198980.6|199106.4|198981.4|199110.4|198985.4|199105.6|198980.6|3
1725929740000|2024-09-10 00:55:40|199106.2|198981.2|199102.9|198977.9|199106.2|198981.2|199084.2|198959.2|7
1725929750000|2024-09-10 00:55:50|199098.9|198973.9|199100.3|198975.3|199100.3|198975.3|199098.9|198973.9|2
1725929780000|2024-09-10 00:56:20|199100|198975|199089.9|198964.9|199100|198975|199089.9|198964.9|2
1725929800000|2024-09-10 00:56:40|199096.6|198971.6|199097.5|198972.5|199097.5|198972.5|199096.6|198971.6|2
1725929810000|2024-09-10 00:56:50|199096.6|198971.6|199075.9|198950.9|199096.6|198971.6|199074.6|198949.6|7
1725929820000|2024-09-10 00:57:00|199075.5|198950.5|199076.5|198951.5|199079.1|198954.1|199075.5|198950.5|12
1725929830000|2024-09-10 00:57:10|199076.2|198951.2|199073.2|198948.2|199080.6|198955.6|199071.4|198946.4|19
1725929840000|2024-09-10 00:57:20|199073.5|198948.5|199087.7|198962.7|199090.4|198965.4|199073.2|198948.2|12
1725929850000|2024-09-10 00:57:30|199089.8|198964.8|199084.6|198959.6|199090|198965|199084.6|198959.6|6
1725929870000|2024-09-10 00:57:50|199080.8|198955.8|199080.8|198955.8|199080.8|198955.8|199080.8|198955.8|1
1725929890000|2024-09-10 00:58:10|199079.4|198954.4|199058.5|198933.5|199079.4|198954.4|199055.7|198930.7|10
1725929900000|2024-09-10 00:58:20|199060.1|198935.1|199059.3|198934.3|199061.9|198936.9|199054.5|198929.5|9
1725929910000|2024-09-10 00:58:30|199055.5|198930.5|199054.4|198929.4|199055.5|198930.5|199054.4|198929.4|3
1725929920000|2024-09-10 00:58:40|199054.7|198929.7|199054.1|198929.1|199054.7|198929.7|199052.5|198927.5|6
1725929930000|2024-09-10 00:58:50|199052.5|198927.5|199054.1|198929.1|199054.1|198929.1|199052.5|198927.5|2
1725929940000|2024-09-10 00:59:00|199050.9|198925.9|199065.5|198940.5|199066|198941|199050.9|198925.9|10
1725929950000|2024-09-10 00:59:10|199068.1|198943.1|199106.7|198981.7|199116.4|198991.4|199068.1|198943.1|19
1725929970000|2024-09-10 00:59:30|199106.6|198981.6|199108.1|198983.1|199111.5|198986.5|199106.4|198981.4|11
1725929980000|2024-09-10 00:59:40|199106.8|198981.8|199107.1|198982.1|199110.3|198985.3|199106.8|198981.8|8
1725929990000|2024-09-10 00:59:50|199106.1|198981.1|199108.1|198983.1|199112.1|198987.1|199106.1|198981.1|5
1725930000000|2024-09-10 01:00:00|199107.2|198982.2|199105.8|198980.8|199110.5|198985.5|199105.8|198980.8|6
1725930010000|2024-09-10 01:00:10|199108.8|198983.8|199104.7|198979.7|199108.8|198983.8|199104.7|198979.7|5
1725930020000|2024-09-10 01:00:20|199103.7|198978.7|199103.2|198978.2|199106.5|198981.5|199103.2|198978.2|4
1725930030000|2024-09-10 01:00:30|199106.5|198981.5|199084.8|198959.8|199106.9|198981.9|199084.8|198959.8|7
1725930040000|2024-09-10 01:00:40|199086.1|198961.1|199085.8|198960.8|199086.8|198961.8|199085|198960|9
1725930050000|2024-09-10 01:00:50|199087.6|198962.6|199103.5|198978.5|199103.5|198978.5|199086.6|198961.6|21
1725930060000|2024-09-10 01:01:00|199101.4|198976.4|199140.7|199015.7|199145.6|199020.6|199101.4|198976.4|20
1725930070000|2024-09-10 01:01:10|199142.3|199017.3|199142.1|199017.1|199142.3|199017.3|199142.1|199017.1|2
1725930090000|2024-09-10 01:01:30|199142.4|199017.4|199144|199019|199144|199019|199142.4|199017.4|2
1725930100000|2024-09-10 01:01:40|199149|199024|199125.9|199000.9|199149|199024|199124.7|198999.7|11
1725930110000|2024-09-10 01:01:50|199126.8|199001.8|199128.6|199003.6|199131.3|199006.3|199125.9|199000.9|13
1725930120000|2024-09-10 01:02:00|199127.6|199002.6|199127.6|199002.6|199128.6|199003.6|199127.5|199002.5|5
1725930140000|2024-09-10 01:02:20|199127.1|199002.1|199126.7|199001.7|199131.1|199006.1|199126.7|199001.7|9
1725930150000|2024-09-10 01:02:30|199126.8|199001.8|199126.8|199001.8|199126.8|199001.8|199126.8|199001.8|1
1725930160000|2024-09-10 01:02:40|199125.8|199000.8|199126.6|199001.6|199126.6|199001.6|199125.8|199000.8|2
1725930170000|2024-09-10 01:02:50|199122.3|198997.3|199096.1|198971.1|199122.3|198997.3|199094.7|198969.7|11
1725930180000|2024-09-10 01:03:00|199097|198972|199096.9|198971.9|199097|198972|199096.2|198971.2|3
1725930190000|2024-09-10 01:03:10|199096.1|198971.1|199096.1|198971.1|199096.8|198971.8|199096.1|198971.1|3
1725930200000|2024-09-10 01:03:20|199096.4|198971.4|199092.2|198967.2|199097.6|198972.6|199092.2|198967.2|7
1725930210000|2024-09-10 01:03:30|199093.6|198968.6|199080.8|198955.8|199093.6|198968.6|199080.8|198955.8|8
1725930220000|2024-09-10 01:03:40|199081|198956|199080.9|198955.9|199081|198956|199080.3|198955.3|8
1725930230000|2024-09-10 01:03:50|199080.3|198955.3|199082.8|198957.8|199083.8|198958.8|199080.3|198955.3|9
1725930240000|2024-09-10 01:04:00|199086|198961|199074.1|198949.1|199086|198961|199072.8|198947.8|22
1725930250000|2024-09-10 01:04:10|199073.8|198948.8|199072.8|198947.8|199074.2|198949.2|199072.5|198947.5|11
1725930260000|2024-09-10 01:04:20|199072.3|198947.3|199072.2|198947.2|199072.3|198947.3|199071.6|198946.6|3
1725930270000|2024-09-10 01:04:30|199071.3|198946.3|199081.9|198956.9|199085.2|198960.2|199070.4|198945.4|18
1725930280000|2024-09-10 01:04:40|199082|198957|199080|198955|199084.4|198959.4|199079.9|198954.9|15
1725930290000|2024-09-10 01:04:50|199080.2|198955.2|199081.6|198956.6|199085.5|198960.5|199079.6|198954.6|18
1725930300000|2024-09-10 01:05:00|199082.3|198957.3|199080.7|198955.7|199085|198960|199080.2|198955.2|11
1725930310000|2024-09-10 01:05:10|199080.9|198955.9|199080.1|198955.1|199084.5|198959.5|199080.1|198955.1|9
1725930320000|2024-09-10 01:05:20|199083.6|198958.6|199077.1|198952.1|199084.3|198959.3|199077.1|198952.1|9
1725930330000|2024-09-10 01:05:30|199077.9|198952.9|199079.5|198954.5|199081.5|198956.5|199077.4|198952.4|8
1725930340000|2024-09-10 01:05:40|199077.4|198952.4|199084|198959|199084.7|198959.7|199077.4|198952.4|19
1725930350000|2024-09-10 01:05:50|199081.6|198956.6|199083.2|198958.2|199084.7|198959.7|199077.6|198952.6|13
1725930360000|2024-09-10 01:06:00|199086.4|198961.4|199095.3|198970.3|199095.3|198970.3|199084.6|198959.6|9
1725930370000|2024-09-10 01:06:10|199094.8|198969.8|199095.5|198970.5|199095.5|198970.5|199094.8|198969.8|2
1725930390000|2024-09-10 01:06:30|199097|198972|199097|198972|199097|198972|199097|198972|1
1725930400000|2024-09-10 01:06:40|199095.5|198970.5|199088.6|198963.6|199096.2|198971.2|199088.6|198963.6|9
1725930410000|2024-09-10 01:06:50|199089.2|198964.2|199090.1|198965.1|199092.9|198967.9|199089.1|198964.1|9
1725930420000|2024-09-10 01:07:00|199092.7|198967.7|199090.7|198965.7|199092.7|198967.7|199089.9|198964.9|4
1725930430000|2024-09-10 01:07:10|199090.9|198965.9|199094.5|198969.5|199094.5|198969.5|199088.1|198963.1|6
1725930460000|2024-09-10 01:07:40|199093.9|198968.9|199099.7|198974.7|199099.7|198974.7|199093.9|198968.9|2
1725930490000|2024-09-10 01:08:10|199094.6|198969.6|199093.1|198968.1|199094.6|198969.6|199093.1|198968.1|2
1725930520000|2024-09-10 01:08:40|199093.2|198968.2|199093.1|198968.1|199096.3|198971.3|199089.9|198964.9|12
1725930530000|2024-09-10 01:08:50|199092.6|198967.6|199093.4|198968.4|199093.4|198968.4|199092.6|198967.6|2
1725930540000|2024-09-10 01:09:00|199091.9|198966.9|199091.9|198966.9|199091.9|198966.9|199091.9|198966.9|1
1725930550000|2024-09-10 01:09:10|199091.1|198966.1|199091.1|198966.1|199091.1|198966.1|199091.1|198966.1|1
1725930560000|2024-09-10 01:09:20|199091.8|198966.8|199091.8|198966.8|199091.8|198966.8|199091.8|198966.8|1
1725930570000|2024-09-10 01:09:30|199090.1|198965.1|199090.1|198965.1|199090.1|198965.1|199090.1|198965.1|1
1725930580000|2024-09-10 01:09:40|199090.6|198965.6|199090.8|198965.8|199090.8|198965.8|199089.8|198964.8|3
1725930590000|2024-09-10 01:09:50|199089.8|198964.8|199089.8|198964.8|199089.8|198964.8|199089.8|198964.8|1
1725930600000|2024-09-10 01:10:00|199089.3|198964.3|199089.3|198964.3|199089.3|198964.3|199089.3|198964.3|1
1725930610000|2024-09-10 01:10:10|199091.9|198966.9|199063|198938|199091.9|198966.9|199063|198938|3
1725930620000|2024-09-10 01:10:20|199061.5|198936.5|199064.3|198939.3|199064.3|198939.3|199059.9|198934.9|9
1725930630000|2024-09-10 01:10:30|199065.3|198940.3|199065.5|198940.5|199065.8|198940.8|199063.9|198938.9|9
1725930640000|2024-09-10 01:10:40|199066.5|198941.5|199066.5|198941.5|199066.5|198941.5|199066.5|198941.5|1
1725930650000|2024-09-10 01:10:50|199067.1|198942.1|199065.9|198940.9|199067.1|198942.1|199065.9|198940.9|2
1725930670000|2024-09-10 01:11:10|199075.4|198950.4|199073.2|198948.2|199075.4|198950.4|199073.2|198948.2|2
1725930680000|2024-09-10 01:11:20|199068.6|198943.6|199068.6|198943.6|199068.6|198943.6|199068.6|198943.6|1
1725930700000|2024-09-10 01:11:40|199071.1|198946.1|199079.7|198954.7|199079.7|198954.7|199071.1|198946.1|2
1725930710000|2024-09-10 01:11:50|199081.4|198956.4|199090.4|198965.4|199090.4|198965.4|199072.9|198947.9|17
1725930720000|2024-09-10 01:12:00|199087.9|198962.9|199089.3|198964.3|199090.3|198965.3|199086.9|198961.9|7
1725930730000|2024-09-10 01:12:10|199090.3|198965.3|199083.1|198958.1|199090.3|198965.3|199083.1|198958.1|8
1725930740000|2024-09-10 01:12:20|199084.3|198959.3|199083.5|198958.5|199084.3|198959.3|199083.3|198958.3|5
1725930750000|2024-09-10 01:12:30|199084.5|198959.5|199084.9|198959.9|199085.8|198960.8|199083|198958|11
1725930760000|2024-09-10 01:12:40|199085.9|198960.9|199084.9|198959.9|199086.1|198961.1|199084.1|198959.1|12
1725930770000|2024-09-10 01:12:50|199086.3|198961.3|199088.4|198963.4|199091.9|198966.9|199084.1|198959.1|8
1725930780000|2024-09-10 01:13:00|199090|198965|199088.4|198963.4|199090|198965|199088.4|198963.4|4
1725930790000|2024-09-10 01:13:10|199089.4|198964.4|199091.9|198966.9|199091.9|198966.9|199089.4|198964.4|3
1725930800000|2024-09-10 01:13:20|199094.3|198969.3|199094.4|198969.4|199094.4|198969.4|199092|198967|3
1725930810000|2024-09-10 01:13:30|199090.4|198965.4|199095.6|198970.6|199095.6|198970.6|199090.1|198965.1|5
1725930820000|2024-09-10 01:13:40|199094.5|198969.5|199094.5|198969.5|199094.5|198969.5|199094.5|198969.5|1
1725930850000|2024-09-10 01:14:10|199095.3|198970.3|199094|198969|199096.2|198971.2|199094|198969|3
1725930860000|2024-09-10 01:14:20|199095.9|198970.9|199093.9|198968.9|199095.9|198970.9|199093.9|198968.9|3
1725930870000|2024-09-10 01:14:30|199091.1|198966.1|199091.1|198966.1|199091.1|198966.1|199091.1|198966.1|1
1725930880000|2024-09-10 01:14:40|199090.9|198965.9|199090.9|198965.9|199090.9|198965.9|199090.9|198965.9|1
1725930900000|2024-09-10 01:15:00|199092.7|198967.7|199095.6|198970.6|199095.6|198970.6|199092.2|198967.2|3
1725930930000|2024-09-10 01:15:30|199095.1|198970.1|199095.1|198970.1|199095.1|198970.1|199095.1|198970.1|1
1725930940000|2024-09-10 01:15:40|199093.6|198968.6|199093.6|198968.6|199093.6|198968.6|199093.6|198968.6|1
1725930970000|2024-09-10 01:16:10|199097.3|198972.3|199096.8|198971.8|199097.4|198972.4|199096.8|198971.8|4
1725930980000|2024-09-10 01:16:20|199095.4|198970.4|199097.5|198972.5|199097.5|198972.5|199095.4|198970.4|3
1725931000000|2024-09-10 01:16:40|199096.2|198971.2|199094.5|198969.5|199096.8|198971.8|199094.5|198969.5|4
1725931020000|2024-09-10 01:17:00|199096.7|198971.7|199097.8|198972.8|199099.8|198974.8|199096.7|198971.7|4
1725931030000|2024-09-10 01:17:10|199096|198971|199096|198971|199096|198971|199096|198971|1
1725931040000|2024-09-10 01:17:20|199096.8|198971.8|199096.8|198971.8|199096.8|198971.8|199096.8|198971.8|1
1725931060000|2024-09-10 01:17:40|199099|198974|199097.8|198972.8|199099|198974|199097.8|198972.8|2
1725931070000|2024-09-10 01:17:50|199096|198971|199094.6|198969.6|199096|198971|199092|198967|4
1725931080000|2024-09-10 01:18:00|199093.4|198968.4|199093.4|198968.4|199093.4|198968.4|199093.4|198968.4|1
1725931090000|2024-09-10 01:18:10|199093.8|198968.8|199093.8|198968.8|199093.8|198968.8|199093.8|198968.8|1
1725931100000|2024-09-10 01:18:20|199094.5|198969.5|199094.5|198969.5|199094.5|198969.5|199094.5|198969.5|1
1725931110000|2024-09-10 01:18:30|199097.1|198972.1|199097.1|198972.1|199097.1|198972.1|199097.1|198972.1|1
1725931120000|2024-09-10 01:18:40|199103|198978|199103|198978|199103|198978|199103|198978|1
1725931140000|2024-09-10 01:19:00|199105.8|198980.8|199094.3|198969.3|199105.8|198980.8|199094.3|198969.3|14
1725931150000|2024-09-10 01:19:10|199094.9|198969.9|199095.4|198970.4|199095.4|198970.4|199094.9|198969.9|2
1725931170000|2024-09-10 01:19:30|199096.7|198971.7|199096.7|198971.7|199096.7|198971.7|199096.7|198971.7|1
1725931180000|2024-09-10 01:19:40|199100|198975|199159|199034|199163.7|199038.7|199100|198975|8
1725931190000|2024-09-10 01:19:50|199163.1|199038.1|199165|199040|199171.1|199046.1|199163.1|199038.1|11
1725931200000|2024-09-10 01:20:00|199164.7|199039.7|199165.5|199040.5|199165.5|199040.5|199164.6|199039.6|4
1725931210000|2024-09-10 01:20:10|199164.9|199039.9|199165|199040|199170.5|199045.5|199163.7|199038.7|18
1725931220000|2024-09-10 01:20:20|199165.4|199040.4|199154.9|199029.9|199170.5|199045.5|199154.2|199029.2|7
1725931230000|2024-09-10 01:20:30|199171.4|199046.4|199165.3|199040.3|199172.9|199047.9|199153.7|199028.7|13
1725931240000|2024-09-10 01:20:40|199164.8|199039.8|199160.6|199035.6|199166.4|199041.4|199160|199035|12
1725931250000|2024-09-10 01:20:50|199161.3|199036.3|199156.4|199031.4|199172|199047|199156.4|199031.4|16
1725931260000|2024-09-10 01:21:00|199157.4|199032.4|199170.7|199045.7|199170.9|199045.9|199157.4|199032.4|12
1725931270000|2024-09-10 01:21:10|199169.7|199044.7|199170.7|199045.7|199170.7|199045.7|199169.7|199044.7|6
1725931280000|2024-09-10 01:21:20|199170.4|199045.4|199159.8|199034.8|199170.6|199045.6|199159.8|199034.8|5
1725931290000|2024-09-10 01:21:30|199154.5|199029.5|199160.3|199035.3|199160.3|199035.3|199154.5|199029.5|3
1725931300000|2024-09-10 01:21:40|199156.7|199031.7|199156.7|199031.7|199156.7|199031.7|199156.7|199031.7|1
1725931310000|2024-09-10 01:21:50|199156.2|199031.2|199156.1|199031.1|199159.5|199034.5|199156.1|199031.1|3
1725931320000|2024-09-10 01:22:00|199156.6|199031.6|199157.9|199032.9|199159.5|199034.5|199154.6|199029.6|5
1725931330000|2024-09-10 01:22:10|199123.1|198998.1|199126.8|199001.8|199128.4|199003.4|199119.1|198994.1|19
1725931340000|2024-09-10 01:22:20|199125.1|199000.1|199122.2|198997.2|199128|199003|199122.2|198997.2|20
1725931350000|2024-09-10 01:22:30|199124.7|198999.7|199122.3|198997.3|199125|199000|199121.8|198996.8|19
1725931360000|2024-09-10 01:22:40|199120|198995|199120|198995|199120|198995|199120|198995|1
1725931370000|2024-09-10 01:22:50|199120.8|198995.8|199121.4|198996.4|199123.4|198998.4|199119.6|198994.6|12
1725931380000|2024-09-10 01:23:00|199121.7|198996.7|199129.6|199004.6|199133.7|199008.7|199120.4|198995.4|16
1725931390000|2024-09-10 01:23:10|199131.5|199006.5|199124.5|198999.5|199131.5|199006.5|199124.5|198999.5|8
1725931400000|2024-09-10 01:23:20|199126.5|199001.5|199127.4|199002.4|199133.5|199008.5|199124.5|198999.5|22
1725931410000|2024-09-10 01:23:30|199125|199000|199087.3|198962.3|199127.8|199002.8|199087.3|198962.3|19
1725931420000|2024-09-10 01:23:40|199086.9|198961.9|199086.9|198961.9|199086.9|198961.9|199086.9|198961.9|1
1725931430000|2024-09-10 01:23:50|199085|198960|199085|198960|199085|198960|199085|198960|1
1725931440000|2024-09-10 01:24:00|199084.4|198959.4|199084.5|198959.5|199084.5|198959.5|199081.9|198956.9|6
1725931450000|2024-09-10 01:24:10|199085.7|198960.7|199081.9|198956.9|199085.7|198960.7|199080.4|198955.4|8
1725931460000|2024-09-10 01:24:20|199081.1|198956.1|199082.1|198957.1|199082.1|198957.1|199080.9|198955.9|7
1725931470000|2024-09-10 01:24:30|199084.3|198959.3|199084.2|198959.2|199084.3|198959.3|199084.2|198959.2|2
1725931480000|2024-09-10 01:24:40|199081.9|198956.9|199082.7|198957.7|199082.7|198957.7|199081.9|198956.9|3
1725931490000|2024-09-10 01:24:50|199082|198957|199085.4|198960.4|199085.4|198960.4|199080.5|198955.5|10
1725931500000|2024-09-10 01:25:00|199083.1|198958.1|199083.1|198958.1|199083.1|198958.1|199082.6|198957.6|5
1725931510000|2024-09-10 01:25:10|199082.8|198957.8|199082.3|198957.3|199082.8|198957.8|199080.9|198955.9|4
1725931520000|2024-09-10 01:25:20|199081.5|198956.5|199086.8|198961.8|199086.8|198961.8|199080.9|198955.9|4
1725931530000|2024-09-10 01:25:30|199086.6|198961.6|199083.3|198958.3|199086.6|198961.6|199068.6|198943.6|5
1725931550000|2024-09-10 01:25:50|199090.3|198965.3|199080.2|198955.2|199090.3|198965.3|199078.3|198953.3|12
1725931560000|2024-09-10 01:26:00|199078.2|198953.2|199067.6|198942.6|199078.2|198953.2|199065.1|198940.1|11
1725931570000|2024-09-10 01:26:10|199069.1|198944.1|199080.6|198955.6|199080.6|198955.6|199069.1|198944.1|2
1725931580000|2024-09-10 01:26:20|199083.8|198958.8|199083.9|198958.9|199088.4|198963.4|199083.8|198958.8|3
1725931590000|2024-09-10 01:26:30|199081.7|198956.7|199076.5|198951.5|199081.7|198956.7|199072|198947|9
1725931600000|2024-09-10 01:26:40|199079.2|198954.2|199074.7|198949.7|199079.2|198954.2|199074.7|198949.7|3
1725931610000|2024-09-10 01:26:50|199076.2|198951.2|199083|198958|199083|198958|199073.8|198948.8|7
1725931630000|2024-09-10 01:27:10|199082.7|198957.7|199076.1|198951.1|199082.7|198957.7|199074.6|198943|18
1725931640000|2024-09-10 01:27:20|199080.7|198955.7|199084.9|198959.9|199089.6|198964.6|199080.7|198955.7|9
1725931650000|2024-09-10 01:27:30|199085.2|198960.2|199085.2|198960.2|199089.1|198964.1|199085.1|198960.1|4
1725931660000|2024-09-10 01:27:40|199083|198958|199083|198958|199086.7|198961.7|199083|198958|11
1725931670000|2024-09-10 01:27:50|199086.5|198961.5|199083.3|198958.3|199086.7|198961.7|199082|198957|14
1725931680000|2024-09-10 01:28:00|199085.6|198960.6|199085.7|198960.7|199086.4|198961.4|199085.6|198960.6|5
1725931710000|2024-09-10 01:28:30|199067|198942|199083.3|198958.3|199083.3|198958.3|199067|198942|5
1725931720000|2024-09-10 01:28:40|199082.5|198957.5|199082.5|198957.5|199083.5|198958.5|199082.5|198957.5|3
1725931730000|2024-09-10 01:28:50|199083.5|198958.5|199083.5|198958.5|199083.5|198958.5|199082.5|198957.5|3
1725931740000|2024-09-10 01:29:00|199083.4|198958.4|199077.1|198952.1|199086.5|198961.5|199077.1|198952.1|11
1725931750000|2024-09-10 01:29:10|199079.1|198954.1|199082.3|198957.3|199082.3|198957.3|199077.6|198952.6|10
1725931770000|2024-09-10 01:29:30|199082.1|198957.1|199082.6|198957.6|199082.6|198957.6|199082.1|198957.1|2
1725931780000|2024-09-10 01:29:40|199082.2|198957.2|199063|198938|199082.2|198957.2|199063|198938|3
1725931790000|2024-09-10 01:29:50|199063.1|198938.1|199083.4|198958.4|199083.4|198958.4|199063.1|198938.1|2
1725931800000|2024-09-10 01:30:00|199076.8|198951.8|199076.8|198951.8|199077.2|198952.2|199076.8|198951.8|3
1725931810000|2024-09-10 01:30:10|199077|198952|199082.1|198957.1|199085.3|198960.3|199076.8|198951.8|7
1725931820000|2024-09-10 01:30:20|199082.5|198957.5|199083.7|198958.7|199083.7|198958.7|199082.1|198957.1|4
1725931830000|2024-09-10 01:30:30|199083.5|198958.5|199082.7|198957.7|199085.8|198960.8|199082.7|198957.7|3
1725931840000|2024-09-10 01:30:40|199082.8|198957.8|199079.8|198954.8|199082.8|198957.8|199079.8|198954.8|2
1725931860000|2024-09-10 01:31:00|199066.2|198941.2|199084.6|198959.6|199084.6|198959.6|199066.2|198941.2|3
1725931890000|2024-09-10 01:31:30|199078.8|198953.8|199084.6|198959.6|199085.4|198960.4|199078.8|198953.8|3
1725931900000|2024-09-10 01:31:40|199081|198956|199110.7|198985.7|199116.8|198991.8|199081|198956|10
1725931910000|2024-09-10 01:31:50|199108.3|198983.3|199087.9|198962.9|199108.3|198983.3|199084.5|198959.5|23
1725931920000|2024-09-10 01:32:00|199085.5|198960.5|199086.1|198961.1|199087|198962|199085.4|198960.4|21
1725931930000|2024-09-10 01:32:10|199085.5|198960.5|199085.5|198960.5|199086.1|198961.1|199085.4|198960.4|7
1725931940000|2024-09-10 01:32:20|199086.2|198961.2|199085.6|198960.6|199086.2|198961.2|199085.6|198960.6|2
1725931950000|2024-09-10 01:32:30|199081.3|198956.3|199081.1|198956.1|199081.3|198956.3|199081.1|198956.1|2
1725931960000|2024-09-10 01:32:40|199088.3|198963.3|199084|198959|199088.3|198963.3|199083|198958|8
1725931970000|2024-09-10 01:32:50|199084.2|198959.2|199084.2|198959.2|199084.3|198959.3|199083.3|198958.3|5
1725931980000|2024-09-10 01:33:00|199084.3|198959.3|199084|198959|199084.3|198959.3|199083|198958|4
1725931990000|2024-09-10 01:33:10|199084.1|198959.1|199079|198954|199084.1|198959.1|199077.5|198952.5|4
1725932000000|2024-09-10 01:33:20|199078.7|198953.7|199080.2|198955.2|199080.3|198955.3|199073.3|198948.3|10
1725932010000|2024-09-10 01:33:30|199080.5|198955.5|199080.4|198955.4|199083.3|198958.3|199076.1|198951.1|9
1725932020000|2024-09-10 01:33:40|199080.3|198955.3|199081.5|198956.5|199086.1|198961.1|199080.3|198955.3|13
1725932030000|2024-09-10 01:33:50|199082.3|198957.3|199080.9|198955.9|199084.2|198959.2|199080.9|198955.9|15
1725932040000|2024-09-10 01:34:00|199082.1|198957.1|199078.8|198953.8|199082.2|198957.2|199076.1|198951.1|11
1725932050000|2024-09-10 01:34:10|199077.5|198952.5|199078.1|198953.1|199078.1|198953.1|199075.8|198950.8|8
1725932060000|2024-09-10 01:34:20|199078.3|198953.3|199083|198958|199083|198958|199076.5|198951.5|4
1725932080000|2024-09-10 01:34:40|199082.1|198957.1|199082|198957|199083|198958|199081.7|198956.7|5
1725932090000|2024-09-10 01:34:50|199081.5|198956.5|199072.3|198947.3|199081.5|198956.5|199072.3|198947.3|3
1725932100000|2024-09-10 01:35:00|199072.1|198947.1|199072.4|198947.4|199076.5|198951.5|199072.1|198947.1|6
1725932110000|2024-09-10 01:35:10|199072.9|198947.9|199072.6|198947.6|199072.9|198947.9|199072.4|198947.4|3
1725932120000|2024-09-10 01:35:20|199073|198948|199078.8|198953.8|199078.8|198953.8|199072.6|198947.6|5
1725932130000|2024-09-10 01:35:30|199077.1|198952.1|199077.1|198952.1|199077.1|198952.1|199077.1|198952.1|1
1725932150000|2024-09-10 01:35:50|199078.3|198953.3|199080.1|198955.1|199080.1|198955.1|199078.3|198953.3|3
1725932160000|2024-09-10 01:36:00|199075.5|198950.5|199075.3|198950.3|199075.5|198950.5|199075.3|198950.3|2
1725932170000|2024-09-10 01:36:10|199073.8|198948.8|199073.5|198948.5|199073.8|198948.8|199073.5|198948.5|2
1725932180000|2024-09-10 01:36:20|199078.1|198953.1|199078.1|198953.1|199078.1|198953.1|199078.1|198953.1|1
1725932190000|2024-09-10 01:36:30|199077|198952|199077|198952|199077|198952|199077|198952|1
1725932200000|2024-09-10 01:36:40|199074.6|198949.6|199074.6|198949.6|199074.6|198949.6|199074.6|198949.6|1
1725932210000|2024-09-10 01:36:50|199061.8|198936.8|199069.4|198944.4|199069.4|198944.4|199061.8|198936.8|2
1725932220000|2024-09-10 01:37:00|199069.5|198944.5|199070|198945|199072.5|198947.5|199069.5|198944.5|3
1725932230000|2024-09-10 01:37:10|199069.3|198944.3|199076.1|198951.1|199076.1|198951.1|199069.3|198944.3|4
1725932240000|2024-09-10 01:37:20|199078|198953|199078|198953|199078|198953|199078|198953|1
1725932250000|2024-09-10 01:37:30|199069|198944|199066|198941|199069|198944|199063.2|198938.2|4
1725932260000|2024-09-10 01:37:40|199066.2|198941.2|199061.5|198936.5|199066.2|198941.2|199061.5|198936.5|5
1725932270000|2024-09-10 01:37:50|199059.1|198934.1|199059.9|198934.9|199062.7|198937.7|199058.8|198933.8|5
1725932280000|2024-09-10 01:38:00|199062.6|198937.6|199059.4|198934.4|199062.6|198937.6|199059.4|198934.4|7
1725932290000|2024-09-10 01:38:10|199059|198934|199067.5|198942.5|199067.9|198942.9|199059|198934|7
1725932300000|2024-09-10 01:38:20|199070.4|198945.4|199080.9|198955.9|199081.2|198956.2|199070.4|198945.4|4
1725932310000|2024-09-10 01:38:30|199081.3|198956.3|199080.9|198955.9|199081.3|198956.3|199080.9|198955.9|2
1725932320000|2024-09-10 01:38:40|199081.3|198956.3|199080.9|198955.9|199081.3|198956.3|199080.9|198955.9|4
1725932330000|2024-09-10 01:38:50|199076.4|198951.4|199076.3|198951.3|199076.4|198951.4|199076.3|198951.3|2
1725932360000|2024-09-10 01:39:20|199079|198954|199079|198954|199079|198954|199079|198954|1
1725932370000|2024-09-10 01:39:30|199075.8|198950.8|199077.8|198952.8|199077.8|198952.8|199075.8|198950.8|2
1725932380000|2024-09-10 01:39:40|199075.1|198950.1|199070.6|198945.6|199075.1|198950.1|199069.8|198944.8|8
1725932390000|2024-09-10 01:39:50|199071|198946|199071.2|198946.2|199073.3|198948.3|199070.6|198945.6|5
1725932400000|2024-09-10 01:40:00|199072.2|198947.2|199071.6|198946.6|199072.2|198947.2|199071.6|198946.6|2
1725932410000|2024-09-10 01:40:10|199071.7|198946.7|199071.7|198946.7|199071.7|198946.7|199071.7|198946.7|1
1725932420000|2024-09-10 01:40:20|199068|198943|199068|198943|199068|198943|199068|198943|1
1725932430000|2024-09-10 01:40:30|199068.8|198943.8|199079.2|198954.2|199079.7|198954.7|199068.8|198943.8|6
1725932440000|2024-09-10 01:40:40|199079.3|198954.3|199079.3|198954.3|199079.3|198954.3|199079.3|198954.3|1
1725932460000|2024-09-10 01:41:00|199066.7|198941.7|199066.7|198941.7|199066.7|198941.7|199066.7|198941.7|1
1725932470000|2024-09-10 01:41:10|199066.8|198941.8|199066.8|198941.8|199066.8|198941.8|199066.8|198941.8|1
1725932480000|2024-09-10 01:41:20|199079.2|198954.2|199079.2|198954.2|199079.2|198954.2|199079.2|198954.2|1
1725932500000|2024-09-10 01:41:40|199079.7|198954.7|199079.7|198954.7|199079.7|198954.7|199079.7|198954.7|1
1725932510000|2024-09-10 01:41:50|199080|198955|199069.2|198944.2|199080|198955|199069.2|198944.2|2
1725932520000|2024-09-10 01:42:00|199088.1|198963.1|199120.4|198995.4|199124.9|198999.9|199088.1|198963.1|5
1725932530000|2024-09-10 01:42:10|199121.3|198996.3|199120.7|198995.7|199121.3|198996.3|199120.7|198995.7|2
1725932550000|2024-09-10 01:42:30|199121.5|198996.5|199118|198993|199129.3|199004.3|199118|198993|14
1725932560000|2024-09-10 01:42:40|199118.8|198993.8|199118.8|198993.8|199118.8|198993.8|199118.8|198993.8|1
1725932580000|2024-09-10 01:43:00|199118|198993|199160.2|199035.2|199160.7|199035.7|199117.9|198992.9|8
1725932590000|2024-09-10 01:43:10|199158.5|199033.5|199159.2|199034.2|199159.2|199034.2|199158.5|199033.5|2
1725932600000|2024-09-10 01:43:20|199159|199034|199159|199034|199159|199034|199159|199034|1
1725932610000|2024-09-10 01:43:30|199159.2|199034.2|199159.2|199034.2|199159.2|199034.2|199159.2|199034.2|1
1725932620000|2024-09-10 01:43:40|199143.7|199018.7|199143.7|199018.7|199143.7|199018.7|199143.7|199018.7|1
1725932630000|2024-09-10 01:43:50|199142.1|199017.1|199142.1|199017.1|199142.1|199017.1|199142.1|199017.1|1
1725932640000|2024-09-10 01:44:00|199155.7|199030.7|199155.7|199030.7|199155.7|199030.7|199155.7|199030.7|1
1725932670000|2024-09-10 01:44:30|199142.1|199017.1|199142.1|199017.1|199142.1|199017.1|199142.1|199017.1|1
1725932680000|2024-09-10 01:44:40|199150.6|199025.6|199155.1|199030.1|199155.1|199030.1|199145.7|199020.7|4
1725932690000|2024-09-10 01:44:50|199156.5|199031.5|199154.2|199029.2|199156.5|199031.5|199152.3|199027.3|4
1725932700000|2024-09-10 01:45:00|199155.6|199030.6|199160.5|199035.5|199161.8|199036.8|199155.6|199030.6|3
1725932710000|2024-09-10 01:45:10|199161.2|199036.2|199161.2|199036.2|199161.2|199036.2|199161.2|199036.2|1
1725932720000|2024-09-10 01:45:20|199160.8|199035.8|199160.8|199035.8|199160.8|199035.8|199160.8|199035.8|1
1725932730000|2024-09-10 01:45:30|199155.8|199030.8|199155.8|199030.8|199155.8|199030.8|199155.8|199030.8|1
1725932750000|2024-09-10 01:45:50|199143|199018|199151.9|199026.9|199153.2|199028.2|199143|199018|10
1725932760000|2024-09-10 01:46:00|199152.3|199027.3|199152.3|199027.3|199152.3|199027.3|199152.3|199027.3|1
1725932770000|2024-09-10 01:46:10|199154.1|199029.1|199180.8|199055.8|199180.8|199055.8|199154.1|199029.1|8
1725932780000|2024-09-10 01:46:20|199181|199056|199182.2|199057.2|199182.9|199057.9|199181|199056|5
1725932790000|2024-09-10 01:46:30|199181.9|199056.9|199184|199059|199184|199059|199180.9|199055.9|7
1725932800000|2024-09-10 01:46:40|199183.8|199058.8|199183.1|199058.1|199183.8|199058.8|199180.2|199055.2|7
1725932810000|2024-09-10 01:46:50|199182.5|199057.5|199177.7|199052.7|199183.1|199058.1|199177.4|199052.4|13
1725932820000|2024-09-10 01:47:00|199177.5|199052.5|199184.4|199059.4|199184.4|199059.4|199177|199052|6
1725932830000|2024-09-10 01:47:10|199182.7|199057.7|199183.6|199058.6|199183.6|199058.6|199179.4|199054.4|8
1725932840000|2024-09-10 01:47:20|199182.4|199057.4|199183.7|199058.7|199184.1|199059.1|199182.4|199057.4|5
1725932850000|2024-09-10 01:47:30|199182.4|199057.4|199178.8|199053.8|199183.6|199058.6|199178.8|199053.8|11
1725932860000|2024-09-10 01:47:40|199180.9|199055.9|199178.3|199053.3|199180.9|199055.9|199178.3|199053.3|3
1725932880000|2024-09-10 01:48:00|199177.8|199052.8|199175.6|199050.6|199177.8|199052.8|199175.6|199050.6|4
1725932890000|2024-09-10 01:48:10|199175.4|199050.4|199170.4|199045.4|199175.4|199050.4|199160.1|199035.1|5
1725932900000|2024-09-10 01:48:20|199171|199046|199176.6|199051.6|199178.8|199053.8|199171|199046|5
1725932910000|2024-09-10 01:48:30|199176.4|199051.4|199176.6|199051.6|199176.6|199051.6|199176.4|199051.4|2
1725932920000|2024-09-10 01:48:40|199177.5|199052.5|199184.3|199059.3|199184.7|199059.7|199177.5|199052.5|5
1725932940000|2024-09-10 01:49:00|199184.5|199059.5|199184.5|199059.5|199184.5|199059.5|199184.5|199059.5|1
1725932950000|2024-09-10 01:49:10|199182.2|199057.2|199181.9|199056.9|199182.2|199057.2|199179.9|199054.9|4
1725932960000|2024-09-10 01:49:20|199182.6|199057.6|199186|199061|199192.1|199067.1|199182.6|199057.6|6
1725932970000|2024-09-10 01:49:30|199186.2|199061.2|199196.3|199071.3|199197.7|199072.7|199186.2|199061.2|5
1725932990000|2024-09-10 01:49:50|199196.6|199071.6|199211.9|199086.9|199217.1|199092.1|199196.6|199071.6|7
1725933000000|2024-09-10 01:50:00|199211.8|199086.8|199211.8|199086.8|199211.8|199086.8|199211.8|199086.8|1
1725933010000|2024-09-10 01:50:10|199217.6|199092.6|199211.7|199086.7|199217.6|199092.6|199211.7|199086.7|3
1725933020000|2024-09-10 01:50:20|199209.7|199084.7|199209.7|199084.7|199209.7|199084.7|199209.7|199084.7|1
1725933030000|2024-09-10 01:50:30|199209.8|199084.8|199209.8|199084.8|199209.8|199084.8|199209.8|199084.8|1
1725933040000|2024-09-10 01:50:40|199201.7|199076.7|199201.7|199076.7|199201.7|199076.7|199201.7|199076.7|1
1725933050000|2024-09-10 01:50:50|199198.7|199073.7|199198.7|199073.7|199198.7|199073.7|199198.7|199073.7|1
1725933060000|2024-09-10 01:51:00|199205.4|199080.4|199186.6|199061.6|199205.4|199080.4|199182.1|199057.1|4
1725933070000|2024-09-10 01:51:10|199185.4|199060.4|199162|199037|199185.4|199060.4|199162|199037|4
1725933080000|2024-09-10 01:51:20|199159|199034|199170.3|199045.3|199170.3|199045.3|199152.9|199027.9|4
1725933090000|2024-09-10 01:51:30|199171|199046|199175|199050|199175|199050|199171|199046|3
1725933100000|2024-09-10 01:51:40|199174.8|199049.8|199177.6|199052.6|199178.1|199053.1|199174.8|199049.8|5
1725933110000|2024-09-10 01:51:50|199178.4|199053.4|199185.5|199060.5|199189.4|199064.4|199172.4|199047.4|10
1725933120000|2024-09-10 01:52:00|199185.7|199060.7|199185.7|199060.7|199185.7|199060.7|199185.7|199060.7|1
1725933130000|2024-09-10 01:52:10|199186.6|199061.6|199193.1|199068.1|199195.3|199070.3|199186.6|199061.6|3
1725933150000|2024-09-10 01:52:30|199192|199067|199192.5|199067.5|199193.3|199068.3|199192|199067|3
1725933160000|2024-09-10 01:52:40|199195.2|199070.2|199195.1|199070.1|199195.7|199070.7|199195.1|199070.1|3
1725933170000|2024-09-10 01:52:50|199195.2|199070.2|199206.3|199081.3|199209.2|199084.2|199195.2|199070.2|5
1725933180000|2024-09-10 01:53:00|199207.8|199082.8|199207.8|199082.8|199207.8|199082.8|199207.8|199082.8|1
1725933190000|2024-09-10 01:53:10|199206.1|199081.1|199206.1|199081.1|199206.1|199081.1|199206.1|199081.1|1
1725933200000|2024-09-10 01:53:20|199208|199083|199206.4|199081.4|199208|199083|199202.9|199077.9|7
1725933210000|2024-09-10 01:53:30|199206.3|199081.3|199205.3|199080.3|199206.3|199081.3|199205.1|199080.1|3
1725933220000|2024-09-10 01:53:40|199203.5|199078.5|199201.6|199076.6|199207.9|199082.9|199201.3|199076.3|10
1725933230000|2024-09-10 01:53:50|199198.2|199073.2|199173.7|199048.7|199198.2|199073.2|199173.7|199048.7|7
1725933240000|2024-09-10 01:54:00|199172.7|199047.7|199171|199046|199172.7|199047.7|199170.6|199045.6|6
1725933250000|2024-09-10 01:54:10|199170.8|199045.8|199173.3|199048.3|199173.3|199048.3|199170.8|199045.8|6
1725933260000|2024-09-10 01:54:20|199170|199045|199165.7|199040.7|199170|199045|199165.7|199040.7|4
1725933270000|2024-09-10 01:54:30|199166|199041|199171.6|199046.6|199174.6|199049.6|199159.9|199034.9|6
1725933280000|2024-09-10 01:54:40|199174|199049|199174|199049|199174|199049|199174|199049|1
1725933290000|2024-09-10 01:54:50|199171.4|199046.4|199171.4|199046.4|199171.4|199046.4|199171.4|199046.4|1
1725933300000|2024-09-10 01:55:00|199172.6|199047.6|199173.4|199048.4|199174.6|199049.6|199172.1|199047.1|4
1725933310000|2024-09-10 01:55:10|199174.1|199049.1|199174.1|199049.1|199174.1|199049.1|199174.1|199049.1|1
1725933330000|2024-09-10 01:55:30|199176.3|199051.3|199176.3|199051.3|199176.3|199051.3|199176.3|199051.3|1
1725933340000|2024-09-10 01:55:40|199175.7|199050.7|199175.8|199050.8|199176|199051|199175.7|199050.7|3
1725933350000|2024-09-10 01:55:50|199174.8|199049.8|199176.3|199051.3|199176.3|199051.3|199174.8|199049.8|3
1725933360000|2024-09-10 01:56:00|199169.7|199044.7|199169.7|199044.7|199169.7|199044.7|199169.7|199044.7|1
1725933370000|2024-09-10 01:56:10|199165.2|199040.2|199164.3|199039.3|199165.2|199040.2|199164.3|199039.3|2
1725933380000|2024-09-10 01:56:20|199164.4|199039.4|199171.9|199046.9|199171.9|199046.9|199164.4|199039.4|2
1725933390000|2024-09-10 01:56:30|199173.5|199048.5|199164|199039|199173.5|199048.5|199164|199039|2
1725933400000|2024-09-10 01:56:40|199165.4|199040.4|199155.2|199030.2|199167.1|199042.1|199152.6|199027.6|12
1725933410000|2024-09-10 01:56:50|199153.8|199028.8|199153.9|199028.9|199153.9|199028.9|199153.6|199028.6|3
1725933420000|2024-09-10 01:57:00|199153.6|199028.6|199153.6|199028.6|199153.9|199028.9|199153.6|199028.6|5
1725933430000|2024-09-10 01:57:10|199153.9|199028.9|199145.4|199020.4|199153.9|199028.9|199144.2|199019.2|7
1725933440000|2024-09-10 01:57:20|199149.5|199024.5|199142.2|199017.2|199149.6|199024.6|199142.2|199017.2|6
1725933450000|2024-09-10 01:57:30|199142|199017|199144.3|199019.3|199149.3|199024.3|199131.9|199006.9|14
1725933460000|2024-09-10 01:57:40|199149.1|199024.1|199145.3|199020.3|199149.1|199024.1|199144.3|199019.3|4
1725933470000|2024-09-10 01:57:50|199145.4|199020.4|199144.6|199019.6|199145.4|199020.4|199144.6|199019.6|2
1725933480000|2024-09-10 01:58:00|199149.8|199024.8|199139.1|199014.1|199149.8|199024.8|199138.8|199013.8|13
1725933490000|2024-09-10 01:58:10|199138.8|199013.8|199139.1|199014.1|199139.1|199014.1|199138.8|199013.8|2
1725933500000|2024-09-10 01:58:20|199140.7|199015.7|199145.1|199020.1|199150.1|199025.1|199140.7|199015.7|12
1725933510000|2024-09-10 01:58:30|199145.4|199020.4|199144.8|199019.8|199149.8|199024.8|199144.7|199019.7|9
1725933520000|2024-09-10 01:58:40|199150.6|199025.6|199145.1|199020.1|199150.6|199025.6|199142.6|199017.6|4
1725933530000|2024-09-10 01:58:50|199145.3|199020.3|199148.6|199023.6|199148.6|199023.6|199143.4|199018.4|8
1725933540000|2024-09-10 01:59:00|199144.5|199019.5|199144.6|199019.6|199148.2|199023.2|199136.8|199011.8|22
1725933550000|2024-09-10 01:59:10|199148.5|199023.5|199145.4|199020.4|199148.8|199023.8|199144.5|199019.5|8
1725933560000|2024-09-10 01:59:20|199149|199024|199160.2|199035.2|199160.2|199035.2|199149|199024|4
1725933570000|2024-09-10 01:59:30|199160.1|199035.1|199153.2|199028.2|199160.1|199035.1|199151.6|199026.6|4
1725933580000|2024-09-10 01:59:40|199151.7|199026.7|199148.2|199023.2|199151.7|199026.7|199148.2|199023.2|2
1725933590000|2024-09-10 01:59:50|199147.2|199022.2|199147|199022|199151.1|199026.1|199146.8|199021.8|10
1725933600000|2024-09-10 02:00:00|199145.5|199020.5|199147|199022|199147|199022|199145.4|199020.4|7
1725933610000|2024-09-10 02:00:10|199146.5|199021.5|199147.3|199022.3|199147.3|199022.3|199146.5|199021.5|2
1725933620000|2024-09-10 02:00:20|199145.4|199020.4|199145.4|199020.4|199145.4|199020.4|199145.4|199020.4|1
1725933630000|2024-09-10 02:00:30|199147.4|199022.4|199176.5|199051.5|199185.2|199060.2|199147.4|199022.4|16
1725933640000|2024-09-10 02:00:40|199176.7|199051.7|199170.2|199045.2|199176.7|199051.7|199170.2|199045.2|7
1725933650000|2024-09-10 02:00:50|199171.2|199046.2|199176.8|199051.8|199181.7|199056.7|199169|199044|10
1725933660000|2024-09-10 02:01:00|199178.9|199053.9|199168.4|199043.4|199183.5|199058.5|199168.4|199043.4|6
1725933670000|2024-09-10 02:01:10|199167.4|199042.4|199183.1|199058.1|199183.6|199058.6|199167.4|199042.4|15
1725933680000|2024-09-10 02:01:20|199180.6|199055.6|199182.4|199057.4|199185.7|199060.7|199179.8|199054.8|10
1725933690000|2024-09-10 02:01:30|199182.7|199057.7|199182.7|199057.7|199182.7|199057.7|199182.7|199057.7|1
1725933700000|2024-09-10 02:01:40|199187.8|199062.8|199178.2|199053.2|199211.3|199086.3|199176.5|199051.5|9
1725933710000|2024-09-10 02:01:50|199177.7|199052.7|199176.9|199051.9|199177.7|199052.7|199176.7|199051.7|3
1725933720000|2024-09-10 02:02:00|199180.3|199055.3|199179.6|199054.6|199181.9|199056.9|199178.6|199053.6|7
1725933730000|2024-09-10 02:02:10|199180.6|199055.6|199181.3|199056.3|199185.3|199060.3|199180.6|199055.6|5
1725933740000|2024-09-10 02:02:20|199180.7|199055.7|199192.3|199067.3|199196.6|199071.6|199180.7|199055.7|7
1725933750000|2024-09-10 02:02:30|199192.7|199067.7|199192.1|199067.1|199195.4|199070.4|199192.1|199067.1|6
1725933760000|2024-09-10 02:02:40|199191.9|199066.9|199191.9|199066.9|199191.9|199066.9|199191.9|199066.9|1
1725933770000|2024-09-10 02:02:50|199186.9|199061.9|199187.6|199062.6|199187.6|199062.6|199186.9|199061.9|2
1725933780000|2024-09-10 02:03:00|199187|199062|199186.3|199061.3|199192.4|199067.4|199186.3|199061.3|6
1725933790000|2024-09-10 02:03:10|199186.9|199061.9|199204.1|199079.1|199204.1|199079.1|199186.4|199061.4|16
1725933800000|2024-09-10 02:03:20|199205.8|199080.8|199207.2|199082.2|199208.8|199083.8|199205|199080|8
1725933810000|2024-09-10 02:03:30|199210.2|199085.2|199212.5|199087.5|199214.6|199089.6|199210.2|199085.2|4
1725933820000|2024-09-10 02:03:40|199213.6|199088.6|199213.1|199088.1|199213.6|199088.6|199213.1|199088.1|2
1725933830000|2024-09-10 02:03:50|199212.5|199087.5|199213.3|199088.3|199213.3|199088.3|199212.5|199087.5|2
1725933840000|2024-09-10 02:04:00|199212.7|199087.7|199207.2|199082.2|199212.7|199087.7|199207.2|199082.2|4
1725933850000|2024-09-10 02:04:10|199206.9|199081.9|199206.9|199081.9|199206.9|199081.9|199206.9|199081.9|1
1725933860000|2024-09-10 02:04:20|199207.2|199082.2|199209.4|199084.4|199209.4|199084.4|199206.5|199081.5|4
1725933880000|2024-09-10 02:04:40|199208.8|199083.8|199217.9|199092.9|199217.9|199092.9|199208.8|199083.8|3
1725933910000|2024-09-10 02:05:10|199217.2|199092.2|199218|199093|199218|199093|199217.2|199092.2|2
1725933920000|2024-09-10 02:05:20|199218.3|199093.3|199218.3|199093.3|199218.3|199093.3|199218.3|199093.3|1
1725933930000|2024-09-10 02:05:30|199218.6|199093.6|199218.6|199093.6|199218.6|199093.6|199218.6|199093.6|1
1725933940000|2024-09-10 02:05:40|199217.9|199092.9|199213.3|199088.3|199217.9|199092.9|199212.1|199087.1|4
1725933950000|2024-09-10 02:05:50|199212.6|199087.6|199212.6|199087.6|199212.6|199087.6|199212.6|199087.6|1
1725933970000|2024-09-10 02:06:10|199211.7|199086.7|199212.5|199087.5|199212.5|199087.5|199211.7|199086.7|2
1725933990000|2024-09-10 02:06:30|199212.6|199087.6|199200.4|199075.4|199212.6|199087.6|199200.4|199075.4|3
1725934000000|2024-09-10 02:06:40|199200.5|199075.5|199200.5|199075.5|199200.5|199075.5|199200.5|199075.5|1
1725934020000|2024-09-10 02:07:00|199200.6|199075.6|199195.6|199070.6|199200.6|199075.6|199195.6|199070.6|2
1725934030000|2024-09-10 02:07:10|199195.7|199070.7|199197.7|199072.7|199199.5|199074.5|199195.7|199070.7|4
1725934050000|2024-09-10 02:07:30|199195.9|199070.9|199207.9|199082.9|199215.8|199090.8|199195.9|199070.9|7
1725934060000|2024-09-10 02:07:40|199205.7|199080.7|199169.7|199044.7|199205.7|199080.7|199161.6|199036.6|17
1725934070000|2024-09-10 02:07:50|199171.9|199046.9|199173.5|199048.5|199177.5|199052.5|199171|199046|13
1725934080000|2024-09-10 02:08:00|199172.7|199047.7|199167|199042|199172.7|199047.7|199167|199042|3
1725934090000|2024-09-10 02:08:10|199169.8|199044.8|199171.2|199046.2|199171.2|199046.2|199168.3|199043.3|4
1725934100000|2024-09-10 02:08:20|199171.4|199046.4|199172.9|199047.9|199173.2|199048.2|199171.4|199046.4|5
1725934110000|2024-09-10 02:08:30|199185.4|199060.4|199186.2|199061.2|199190|199065|199185.4|199060.4|5
1725934120000|2024-09-10 02:08:40|199185.2|199060.2|199186.6|199061.6|199187.9|199062.9|199185.2|199060.2|3
1725934130000|2024-09-10 02:08:50|199185.5|199060.5|199186.6|199061.6|199186.6|199061.6|199185.5|199060.5|2
1725934140000|2024-09-10 02:09:00|199184.8|199059.8|199170.5|199045.5|199184.8|199059.8|199168.7|199043.7|6
1725934150000|2024-09-10 02:09:10|199170.4|199045.4|199170.5|199045.5|199171.1|199046.1|199169.5|199044.5|9
1725934160000|2024-09-10 02:09:20|199169.9|199044.9|199179.3|199054.3|199184.8|199059.8|199169.9|199044.9|10
1725934170000|2024-09-10 02:09:30|199179.7|199054.7|199179.7|199054.7|199179.7|199054.7|199179.7|199054.7|1
1725934180000|2024-09-10 02:09:40|199179.3|199054.3|199184.3|199059.3|199184.3|199059.3|199179.3|199054.3|6
1725934190000|2024-09-10 02:09:50|199179.1|199054.1|199179.6|199054.6|199179.8|199054.8|199179.1|199054.1|4
1725934200000|2024-09-10 02:10:00|199179.5|199054.5|199179.6|199054.6|199179.6|199054.6|199179.1|199054.1|3
1725934210000|2024-09-10 02:10:10|199179.2|199054.2|199179.2|199054.2|199179.2|199054.2|199179.2|199054.2|1
1725934220000|2024-09-10 02:10:20|199176.5|199051.5|199176.5|199051.5|199176.5|199051.5|199176.5|199051.5|1
1725934230000|2024-09-10 02:10:30|199176.6|199051.6|199176.6|199051.6|199176.6|199051.6|199176.6|199051.6|1
1725934240000|2024-09-10 02:10:40|199176|199051|199179.2|199054.2|199187.3|199062.3|199176|199051|4
1725934250000|2024-09-10 02:10:50|199186.4|199061.4|199186.4|199061.4|199186.4|199061.4|199186.4|199061.4|1
1725934260000|2024-09-10 02:11:00|199179.4|199054.4|199181.5|199056.5|199186.6|199061.6|199179.4|199054.4|7
1725934270000|2024-09-10 02:11:10|199180.8|199055.8|199180.8|199055.8|199180.8|199055.8|199180.8|199055.8|1
1725934280000|2024-09-10 02:11:20|199181.6|199056.6|199185.5|199060.5|199185.5|199060.5|199181.6|199056.6|3
1725934300000|2024-09-10 02:11:40|199185.2|199060.2|199185.2|199060.2|199185.2|199060.2|199185.2|199060.2|1
1725934320000|2024-09-10 02:12:00|199176.9|199051.9|199181.2|199056.2|199181.2|199056.2|199176.9|199051.9|2
1725934350000|2024-09-10 02:12:30|199176.9|199051.9|199186.7|199061.7|199186.7|199061.7|199176.9|199051.9|2
1725934360000|2024-09-10 02:12:40|199188.2|199063.2|199188.8|199063.8|199188.8|199063.8|199188.2|199063.2|2
1725934370000|2024-09-10 02:12:50|199190|199065|199190|199065|199190|199065|199190|199065|1
1725934390000|2024-09-10 02:13:10|199183.7|199058.7|199192.1|199067.1|199207.8|199082.8|199183.7|199058.7|9
1725934400000|2024-09-10 02:13:20|199193.7|199068.7|199196.1|199071.1|199196.1|199071.1|199193.7|199068.7|2
1725934410000|2024-09-10 02:13:30|199196.5|199071.5|199193.6|199068.6|199196.5|199071.5|199193.6|199068.6|2
1725934420000|2024-09-10 02:13:40|199195.8|199070.8|199195.8|199070.8|199195.8|199070.8|199195.8|199070.8|1
1725934430000|2024-09-10 02:13:50|199198.7|199073.7|199198.7|199073.7|199198.7|199073.7|199198.7|199073.7|1
1725934440000|2024-09-10 02:14:00|199201.5|199076.5|199210|199085|199211.6|199086.6|199201.5|199076.5|5
1725934450000|2024-09-10 02:14:10|199207.8|199082.8|199209.9|199084.9|199209.9|199084.9|199207.8|199082.8|2
1725934470000|2024-09-10 02:14:30|199202.4|199077.4|199200.3|199075.3|199202.4|199077.4|199193.8|199068.8|3
1725934480000|2024-09-10 02:14:40|199199.2|199074.2|199200.3|199075.3|199200.3|199075.3|199199.2|199074.2|3
1725934500000|2024-09-10 02:15:00|199204.5|199079.5|199205.9|199080.9|199208.5|199083.5|199204.5|199079.5|4
1725934510000|2024-09-10 02:15:10|199205.1|199080.1|199193.2|199068.2|199205.6|199080.6|199193.2|199068.2|13
1725934520000|2024-09-10 02:15:20|199193.6|199068.6|199198.8|199073.8|199198.8|199073.8|199193.2|199068.2|3
1725934530000|2024-09-10 02:15:30|199199.1|199074.1|199199.1|199074.1|199199.1|199074.1|199199.1|199074.1|1
1725934540000|2024-09-10 02:15:40|199199.4|199074.4|199206.6|199081.6|199210.7|199085.7|199199.4|199074.4|7
1725934550000|2024-09-10 02:15:50|199206.2|199081.2|199206.5|199081.5|199206.5|199081.5|199206.2|199081.2|2
1725934560000|2024-09-10 02:16:00|199206.3|199081.3|199203.2|199078.2|199206.3|199081.3|199203.1|199078.1|3
1725934570000|2024-09-10 02:16:10|199203.1|199078.1|199196.9|199071.9|199203.4|199078.4|199196.9|199071.9|6
1725934580000|2024-09-10 02:16:20|199204.9|199079.9|199202.4|199077.4|199207.1|199082.1|199199.1|199074.1|5
1725934590000|2024-09-10 02:16:30|199202|199077|199202|199077|199202|199077|199202|199077|1
1725934610000|2024-09-10 02:16:50|199204.7|199079.7|199202.9|199077.9|199205.4|199080.4|199202.9|199077.9|6
1725934620000|2024-09-10 02:17:00|199202.7|199077.7|199204.1|199079.1|199204.1|199079.1|199201.9|199076.9|4
1725934630000|2024-09-10 02:17:10|199206.4|199081.4|199206.2|199081.2|199209.5|199084.5|199202.9|199077.9|8
1725934640000|2024-09-10 02:17:20|199204.3|199079.3|199200.9|199075.9|199204.3|199079.3|199200.9|199075.9|2
1725934650000|2024-09-10 02:17:30|199200.2|199075.2|199200.2|199075.2|199200.2|199075.2|199200.2|199075.2|1
1725934660000|2024-09-10 02:17:40|199203.5|199078.5|199203.5|199078.5|199203.5|199078.5|199203.5|199078.5|1
1725934670000|2024-09-10 02:17:50|199203|199078|199201.8|199076.8|199203|199078|199201.5|199076.5|8
1725934680000|2024-09-10 02:18:00|199199.4|199074.4|199201.4|199076.4|199201.4|199076.4|199199.4|199074.4|2
1725934690000|2024-09-10 02:18:10|199192.7|199067.7|199192.7|199067.7|199192.7|199067.7|199192.7|199067.7|1
1725934700000|2024-09-10 02:18:20|199198.9|199073.9|199198.9|199073.9|199198.9|199073.9|199198.9|199073.9|1
1725934720000|2024-09-10 02:18:40|199196.9|199071.9|199196.9|199071.9|199196.9|199071.9|199196.9|199071.9|1
1725934730000|2024-09-10 02:18:50|199196.6|199071.6|199205|199080|199207.2|199082.2|199191.2|199066.2|5
1725934740000|2024-09-10 02:19:00|199205.1|199080.1|199205.1|199080.1|199205.1|199080.1|199205.1|199080.1|1
1725934760000|2024-09-10 02:19:20|199204.8|199079.8|199197.9|199072.9|199204.8|199079.8|199197.9|199072.9|2
1725934770000|2024-09-10 02:19:30|199203.9|199078.9|199203.9|199078.9|199203.9|199078.9|199203.9|199078.9|1
1725934780000|2024-09-10 02:19:40|199204|199079|199204.2|199079.2|199204.2|199079.2|199204|199079|2
1725934790000|2024-09-10 02:19:50|199203.4|199078.4|199202.7|199077.7|199203.4|199078.4|199202.7|199077.7|2
1725934800000|2024-09-10 02:20:00|199203.5|199078.5|199200.7|199075.7|199203.5|199078.5|199199.6|199074.6|4
1725934810000|2024-09-10 02:20:10|199204.8|199079.8|199204.8|199079.8|199204.8|199079.8|199204.8|199079.8|1
1725934830000|2024-09-10 02:20:30|199201.9|199076.9|199200.9|199075.9|199201.9|199076.9|199200.9|199075.9|3
1725934840000|2024-09-10 02:20:40|199201.2|199076.2|199201.2|199076.2|199201.2|199076.2|199201.2|199076.2|1
1725934850000|2024-09-10 02:20:50|199202.1|199077.1|199202.1|199077.1|199202.1|199077.1|199202.1|199077.1|1
1725934860000|2024-09-10 02:21:00|199202.6|199077.6|199203.4|199078.4|199205.8|199080.8|199202.6|199077.6|4
1725934880000|2024-09-10 02:21:20|199204.4|199079.4|199204.9|199079.9|199209.1|199084.1|199204.4|199079.4|4
1725934890000|2024-09-10 02:21:30|199201.3|199076.3|199201.3|199076.3|199201.3|199076.3|199201.3|199076.3|1
1725934900000|2024-09-10 02:21:40|199201.4|199076.4|199202.3|199077.3|199202.3|199077.3|199201.4|199076.4|2
1725934910000|2024-09-10 02:21:50|199200.3|199075.3|199200.3|199075.3|199200.3|199075.3|199200.3|199075.3|1
1725934920000|2024-09-10 02:22:00|199198.9|199073.9|199201.4|199076.4|199202.3|199077.3|199198.9|199073.9|3
1725934930000|2024-09-10 02:22:10|199205.3|199080.3|199203.1|199078.1|199206|199081|199203.1|199078.1|3
1725934940000|2024-09-10 02:22:20|199204.6|199079.6|199205.7|199080.7|199205.7|199080.7|199204.6|199079.6|2
1725934950000|2024-09-10 02:22:30|199204.6|199079.6|199204.6|199079.6|199204.6|199079.6|199204.6|199079.6|1
1725934960000|2024-09-10 02:22:40|199202.4|199077.4|199200.2|199075.2|199203.8|199078.8|199200.2|199075.2|5
1725934980000|2024-09-10 02:23:00|199199.5|199074.5|199193.4|199068.4|199199.5|199074.5|199193.4|199068.4|2
1725934990000|2024-09-10 02:23:10|199196.9|199071.9|199196.9|199071.9|199196.9|199071.9|199196.9|199071.9|1
1725935010000|2024-09-10 02:23:30|199199.6|199074.6|199197.1|199072.1|199199.6|199074.6|199197.1|199072.1|2
1725935020000|2024-09-10 02:23:40|199199.6|199074.6|199199.6|199074.6|199199.6|199074.6|199199.6|199074.6|1
1725935040000|2024-09-10 02:24:00|199204.6|199079.6|199201.5|199076.5|199204.6|199079.6|199201.5|199076.5|2
1725935060000|2024-09-10 02:24:20|199201.9|199076.9|199201.9|199076.9|199201.9|199076.9|199201.9|199076.9|1
1725935070000|2024-09-10 02:24:30|199200.8|199075.8|199218.1|199093.1|199220.9|199095.9|199200.8|199075.8|8
1725935080000|2024-09-10 02:24:40|199221|199096|199218.3|199093.3|199221|199096|199217.7|199092.7|3
1725935110000|2024-09-10 02:25:10|199220|199095|199213.4|199088.4|199220|199095|199213.4|199088.4|2
1725935130000|2024-09-10 02:25:30|199215.1|199090.1|199215.1|199090.1|199215.1|199090.1|199215.1|199090.1|1
1725935140000|2024-09-10 02:25:40|199215.7|199090.7|199215.7|199090.7|199215.7|199090.7|199215.7|199090.7|1
1725935150000|2024-09-10 02:25:50|199220.3|199095.3|199216.6|199091.6|199220.3|199095.3|199216.6|199091.6|3
1725935160000|2024-09-10 02:26:00|199218.2|199093.2|199218.2|199093.2|199218.2|199093.2|199218.2|199093.2|1
1725935180000|2024-09-10 02:26:20|199220.4|199095.4|199220.4|199095.4|199220.4|199095.4|199220.4|199095.4|1
1725935190000|2024-09-10 02:26:30|199219.1|199094.1|199219.1|199094.1|199219.1|199094.1|199219.1|199094.1|1
1725935210000|2024-09-10 02:26:50|199214.6|199089.6|199220.7|199095.7|199220.7|199095.7|199214.6|199089.6|3
1725935220000|2024-09-10 02:27:00|199222.8|199097.8|199222.8|199097.8|199222.8|199097.8|199222.8|199097.8|1
1725935240000|2024-09-10 02:27:20|199222.9|199097.9|199223.8|199098.8|199223.8|199098.8|199221.2|199096.2|3
1725935250000|2024-09-10 02:27:30|199226.7|199087.9|199216.4|199091.4|199226.7|199091.4|199216.4|199087.2|5
1725935260000|2024-09-10 02:27:40|199216|199091|199216|199091|199216|199091|199216|199091|1
1725935280000|2024-09-10 02:28:00|199214.8|199089.8|199214|199089|199219.6|199094.6|199214|199089|4
1725935290000|2024-09-10 02:28:10|199217.5|199092.5|199210.7|199085.7|199217.5|199092.5|199210.7|199085.7|2
1725935300000|2024-09-10 02:28:20|199218.7|199093.7|199218.7|199093.7|199218.7|199093.7|199218.7|199093.7|1
1725935310000|2024-09-10 02:28:30|199218.6|199093.6|199232|199107|199232|199107|199218.6|199093.6|2
1725935320000|2024-09-10 02:28:40|199237.8|199112.8|199232.1|199107.1|199237.8|199112.8|199232.1|199107.1|2
1725935330000|2024-09-10 02:28:50|199231.7|199106.7|199229.5|199104.5|199232.7|199107.7|199229.5|199104.5|4
1725935360000|2024-09-10 02:29:20|199229|199104|199229|199104|199229|199104|199229|199104|1
1725935370000|2024-09-10 02:29:30|199236.7|199111.7|199237.6|199112.6|199237.6|199112.6|199236.7|199111.7|2
1725935380000|2024-09-10 02:29:40|199203.4|199078.4|199203.4|199078.4|199203.4|199078.4|199203.4|199078.4|1
1725935390000|2024-09-10 02:29:50|199215.7|199090.7|199222.4|199097.4|199222.4|199097.4|199215.7|199090.7|2
1725935400000|2024-09-10 02:30:00|199226.6|199101.6|199223.3|199098.3|199226.6|199101.6|199223.3|199098.3|3
1725935410000|2024-09-10 02:30:10|199227.8|199102.8|199222.8|199097.8|199227.8|199102.8|199222.8|199097.8|2
1725935420000|2024-09-10 02:30:20|199222|199097|199222|199097|199222|199097|199222|199097|1
1725935430000|2024-09-10 02:30:30|199222.6|199097.6|199222.6|199097.6|199222.6|199097.6|199222.6|199097.6|1
1725935440000|2024-09-10 02:30:40|199226.1|199101.1|199228.2|199103.2|199228.2|199103.2|199226.1|199101.1|2
1725935450000|2024-09-10 02:30:50|199229.3|199104.3|199229.3|199104.3|199229.3|199104.3|199229.3|199104.3|1
1725935460000|2024-09-10 02:31:00|199228.7|199103.7|199226.8|199101.8|199228.7|199103.7|199226.8|199101.8|2
1725935480000|2024-09-10 02:31:20|199238.2|199113.2|199346.8|199221.8|199359.7|199234.7|199238.2|199113.2|17
1725935490000|2024-09-10 02:31:30|199347.9|199222.9|199347.5|199222.5|199347.9|199222.9|199347.5|199222.5|2
1725935510000|2024-09-10 02:31:50|199346.7|199221.7|199329.8|199204.8|199346.7|199221.7|199328.8|199203.8|4
1725935520000|2024-09-10 02:32:00|199344.2|199219.2|199341|199216|199344.2|199219.2|199341|199216|3
1725935530000|2024-09-10 02:32:10|199337.6|199212.6|199332.3|199207.3|199337.6|199212.6|199332.3|199207.3|2
1725935540000|2024-09-10 02:32:20|199332.5|199207.5|199328.5|199203.5|199332.5|199207.5|199328.5|199203.5|3
1725935550000|2024-09-10 02:32:30|199326.5|199201.5|199326.5|199201.5|199326.5|199201.5|199326.5|199201.5|1
1725935560000|2024-09-10 02:32:40|199323.4|199198.4|199323.4|199198.4|199323.4|199198.4|199323.4|199198.4|1
1725935570000|2024-09-10 02:32:50|199323.1|199198.1|199323.1|199198.1|199323.1|199198.1|199323.1|199198.1|1
1725935580000|2024-09-10 02:33:00|199327.6|199202.6|199323.3|199198.3|199327.6|199202.6|199323.3|199198.3|2
1725935590000|2024-09-10 02:33:10|199326.5|199201.5|199322.4|199197.4|199326.5|199201.5|199322.3|199197.3|3
1725935600000|2024-09-10 02:33:20|199324.6|199199.6|199328.3|199203.3|199328.3|199203.3|199324.4|199199.4|6
1725935610000|2024-09-10 02:33:30|199325.3|199200.3|199328.9|199203.9|199328.9|199203.9|199325.3|199200.3|3
1725935620000|2024-09-10 02:33:40|199332|199207|199326.9|199201.9|199332|199207|199326.9|199201.9|3
1725935640000|2024-09-10 02:34:00|199324.5|199199.5|199323|199198|199324.5|199199.5|199323|199198|3
1725935650000|2024-09-10 02:34:10|199321|199196|199321|199196|199321|199196|199321|199196|1
1725935660000|2024-09-10 02:34:20|199321.1|199196.1|199326.9|199201.9|199328.8|199203.8|199316.3|199191.3|13
1725935670000|2024-09-10 02:34:30|199333.8|199208.8|199331.8|199206.8|199333.8|199208.8|199331.6|199206.6|7
1725935680000|2024-09-10 02:34:40|199332.3|199207.3|199358.9|199233.9|199363.1|199238.1|199332.3|199207.3|10
1725935690000|2024-09-10 02:34:50|199359.5|199234.5|199353|199228|199359.7|199234.7|199352.8|199227.8|9
1725935700000|2024-09-10 02:35:00|199352.9|199227.9|199362.1|199237.1|199364.5|199239.5|199349.6|199224.6|14
1725935710000|2024-09-10 02:35:10|199362.7|199237.7|199362.6|199237.6|199362.7|199237.7|199360.4|199235.4|5
1725935720000|2024-09-10 02:35:20|199360.9|199235.9|199358.3|199233.3|199360.9|199235.9|199358.3|199233.3|12
1725935730000|2024-09-10 02:35:30|199358.6|199233.6|199355|199230|199360.1|199235.1|199355|199230|8
1725935740000|2024-09-10 02:35:40|199356.3|199231.3|199356.7|199231.7|199356.7|199231.7|199355.1|199230.1|7
1725935750000|2024-09-10 02:35:50|199355.7|199230.7|199354.1|199229.1|199359.1|199234.1|199354.1|199229.1|5
1725935760000|2024-09-10 02:36:00|199337|199212|199296.2|199171.2|199337|199212|199296.2|199171.2|8
1725935770000|2024-09-10 02:36:10|199295.6|199170.6|199289.3|199164.3|199295.6|199170.6|199286.1|199161.1|20
1725935780000|2024-09-10 02:36:20|199289.1|199164.1|199284.3|199159.3|199289.4|199164.4|199282.6|199157.6|16
1725935790000|2024-09-10 02:36:30|199280.5|199155.5|199277.3|199152.3|199280.5|199155.5|199277.3|199152.3|3
1725935800000|2024-09-10 02:36:40|199277.4|199152.4|199281.9|199156.9|199284.3|199159.3|199277.4|199152.4|20
1725935810000|2024-09-10 02:36:50|199278.6|199153.6|199287.1|199162.1|199290.9|199165.9|199278.6|199153.6|11
1725935820000|2024-09-10 02:37:00|199288.2|199163.2|199288.3|199163.3|199288.3|199163.3|199288.2|199163.2|2
1725935830000|2024-09-10 02:37:10|199288.4|199163.4|199286.9|199161.9|199288.4|199163.4|199286.9|199161.9|3
1725935850000|2024-09-10 02:37:30|199284.1|199159.1|199284.3|199159.3|199284.3|199159.3|199284.1|199159.1|2
1725935860000|2024-09-10 02:37:40|199276.8|199151.8|199276.8|199151.8|199276.8|199151.8|199276.8|199151.8|1
1725935870000|2024-09-10 02:37:50|199284.2|199159.2|199287.1|199162.1|199287.1|199162.1|199284.2|199159.2|2
1725935890000|2024-09-10 02:38:10|199289.6|199164.6|199293.9|199168.9|199297.8|199172.8|199288.5|199163.5|9
1725935900000|2024-09-10 02:38:20|199292.7|199167.7|199289.7|199164.7|199292.7|199167.7|199289.7|199164.7|3
1725935920000|2024-09-10 02:38:40|199286.2|199161.2|199286|199161|199287.9|199162.9|199286|199161|3
1725935930000|2024-09-10 02:38:50|199280.2|199155.2|199274.3|199149.3|199285.4|199160.4|199274.3|199149.3|4
1725935940000|2024-09-10 02:39:00|199275.9|199150.9|199275.9|199150.9|199275.9|199150.9|199275.9|199150.9|1
1725935950000|2024-09-10 02:39:10|199276.4|199151.4|199280.4|199155.4|199280.7|199155.7|199276.4|199151.4|3
1725935960000|2024-09-10 02:39:20|199280.7|199155.7|199282.6|199157.6|199282.6|199157.6|199280.4|199155.4|3
1725935970000|2024-09-10 02:39:30|199283.4|199158.4|199283.4|199158.4|199283.4|199158.4|199283.4|199158.4|1
1725935990000|2024-09-10 02:39:50|199283.3|199158.3|199281|199156|199283.3|199158.3|199281|199156|2
1725936000000|2024-09-10 02:40:00|199283.7|199158.7|199283.8|199158.8|199283.8|199158.8|199283.7|199158.7|2
1725936010000|2024-09-10 02:40:10|199283.7|199158.7|199283.7|199158.7|199283.7|199158.7|199283.7|199158.7|1
1725936020000|2024-09-10 02:40:20|199282.4|199157.4|199282.4|199157.4|199282.4|199157.4|199282.4|199157.4|1
1725936030000|2024-09-10 02:40:30|199277|199152|199288|199163|199288|199163|199277|199152|5
1725936050000|2024-09-10 02:40:50|199287.9|199162.9|199287.9|199162.9|199287.9|199162.9|199287.9|199162.9|1
1725936060000|2024-09-10 02:41:00|199282.8|199157.8|199282.8|199157.8|199282.8|199157.8|199282.8|199157.8|1
1725936090000|2024-09-10 02:41:30|199282.9|199157.9|199285|199160|199286.7|199161.7|199282.9|199157.9|3
1725936100000|2024-09-10 02:41:40|199282.7|199157.7|199280.2|199155.2|199284.6|199159.6|199280.2|199155.2|4
1725936110000|2024-09-10 02:41:50|199281.3|199156.3|199280.1|199155.1|199281.3|199156.3|199280.1|199155.1|3
1725936120000|2024-09-10 02:42:00|199280.2|199155.2|199280.2|199155.2|199280.2|199155.2|199280.2|199155.2|1
1725936140000|2024-09-10 02:42:20|199277.5|199152.5|199277.4|199152.4|199279.3|199154.3|199277.4|199152.4|4
1725936160000|2024-09-10 02:42:40|199277|199152|199279.5|199154.5|199282.3|199157.3|199277|199152|7
1725936170000|2024-09-10 02:42:50|199279.1|199154.1|199279.1|199154.1|199279.1|199154.1|199279.1|199154.1|1
1725936180000|2024-09-10 02:43:00|199279.2|199154.2|199279.3|199154.3|199281.6|199156.6|199279.2|199154.2|4
1725936190000|2024-09-10 02:43:10|199280|199155|199281.2|199156.2|199283.5|199158.5|199279.9|199154.9|12
1725936200000|2024-09-10 02:43:20|199281|199156|199281|199156|199281|199156|199281|199156|1
1725936220000|2024-09-10 02:43:40|199278|199153|199278.3|199153.3|199278.3|199153.3|199274.7|199149.7|3
1725936240000|2024-09-10 02:44:00|199282.6|199157.6|199281.3|199156.3|199282.7|199157.7|199280|199155|5
1725936250000|2024-09-10 02:44:10|199282.7|199157.7|199281.5|199156.5|199282.7|199157.7|199281.3|199156.3|3
1725936260000|2024-09-10 02:44:20|199282.7|199157.7|199281.7|199156.7|199282.9|199157.9|199281.4|199156.4|6
1725936270000|2024-09-10 02:44:30|199282.9|199157.9|199277.8|199152.8|199282.9|199157.9|199277.8|199152.8|10
1725936280000|2024-09-10 02:44:40|199277.6|199152.6|199277.6|199152.6|199277.6|199152.6|199277.6|199152.6|1
1725936290000|2024-09-10 02:44:50|199280.5|199155.5|199284|199159|199284|199159|199280.5|199155.5|2
1725936300000|2024-09-10 02:45:00|199283.6|199158.6|199284.1|199159.1|199284.1|199159.1|199283.6|199158.6|2
1725936310000|2024-09-10 02:45:10|199282.1|199157.1|199282.1|199157.1|199282.1|199157.1|199282.1|199157.1|1
1725936320000|2024-09-10 02:45:20|199281.6|199156.6|199281.6|199156.6|199281.6|199156.6|199281.6|199156.6|1
1725936330000|2024-09-10 02:45:30|199277.1|199152.1|199237.1|199112.1|199277.1|199152.1|199237.1|199112.1|5
1725936340000|2024-09-10 02:45:40|199238.1|199113.1|199237.4|199112.4|199238.4|199113.4|199236.8|199111.8|5
1725936350000|2024-09-10 02:45:50|199237|199112|199238.9|199113.9|199242.6|199117.6|199236|199111|14
1725936360000|2024-09-10 02:46:00|199239.4|199114.4|199245.7|199120.7|199249.1|199124.1|199238.2|199113.2|8
1725936370000|2024-09-10 02:46:10|199244.8|199119.8|199251.1|199126.1|199252.4|199127.4|199244.8|199119.8|9
1725936380000|2024-09-10 02:46:20|199252.1|199127.1|199252|199127|199252.1|199127.1|199252|199127|2
1725936390000|2024-09-10 02:46:30|199256.3|199131.3|199252.8|199127.8|199256.3|199131.3|199252.4|199127.4|8
1725936400000|2024-09-10 02:46:40|199252.4|199127.4|199252.4|199127.4|199252.8|199127.8|199252.4|199127.4|3
1725936410000|2024-09-10 02:46:50|199253.1|199128.1|199253.2|199128.2|199253.2|199128.2|199253.1|199128.1|2
1725936420000|2024-09-10 02:47:00|199252.7|199127.7|199249.4|199124.4|199255.9|199130.9|199249.4|199124.4|13
1725936430000|2024-09-10 02:47:10|199247.2|199122.2|199242.3|199117.3|199247.2|199122.2|199238.7|199113.7|5
1725936440000|2024-09-10 02:47:20|199240.1|199115.1|199240.1|199115.1|199240.1|199115.1|199240.1|199115.1|1
1725936450000|2024-09-10 02:47:30|199238.4|199113.4|199237.7|199112.7|199238.4|199113.4|199237|199112|4
1725936460000|2024-09-10 02:47:40|199237.9|199112.9|199237.9|199112.9|199237.9|199112.9|199237.9|199112.9|1
1725936470000|2024-09-10 02:47:50|199234.2|199109.2|199235.1|199110.1|199235.1|199110.1|199233|199108|3
1725936480000|2024-09-10 02:48:00|199232.2|199107.2|199232.2|199107.2|199232.2|199107.2|199232.2|199107.2|1
1725936490000|2024-09-10 02:48:10|199237.8|199112.8|199237.8|199112.8|199237.8|199112.8|199237.8|199112.8|1
1725936500000|2024-09-10 02:48:20|199236.9|199111.9|199236.9|199111.9|199236.9|199111.9|199236.9|199111.9|1
1725936520000|2024-09-10 02:48:40|199233.6|199108.6|199233.6|199108.6|199233.6|199108.6|199233.6|199108.6|1
1725936530000|2024-09-10 02:48:50|199232.2|199107.2|199237.9|199112.9|199241.4|199116.4|199232.2|199107.2|5
1725936540000|2024-09-10 02:49:00|199239.4|199114.4|199244.3|199119.3|199246.8|199121.8|199239.4|199114.4|4
1725936550000|2024-09-10 02:49:10|199242.6|199117.6|199240.4|199115.4|199242.6|199117.6|199240.4|199115.4|2
1725936570000|2024-09-10 02:49:30|199240.2|199115.2|199235.3|199110.3|199240.2|199115.2|199235.3|199110.3|2
1725936580000|2024-09-10 02:49:40|199231.1|199106.1|199231.1|199106.1|199231.1|199106.1|199231.1|199106.1|1
1725936600000|2024-09-10 02:50:00|199238.6|199113.6|199242.4|199117.4|199249|199124|199238.6|199113.6|6
1725936610000|2024-09-10 02:50:10|199244|199119|199244|199119|199244|199119|199244|199119|1
1725936620000|2024-09-10 02:50:20|199245|199120|199246|199121|199246|199121|199245|199120|4
1725936630000|2024-09-10 02:50:30|199246.1|199121.1|199246.1|199121.1|199246.1|199121.1|199246.1|199121.1|1
1725936640000|2024-09-10 02:50:40|199250.2|199125.2|199246.7|199121.7|199250.2|199125.2|199246.7|199121.7|2
1725936650000|2024-09-10 02:50:50|199246.6|199121.6|199246.1|199121.1|199250|199125|199246.1|199121.1|3
1725936660000|2024-09-10 02:51:00|199250.4|199125.4|199250.1|199125.1|199253|199128|199250.1|199125.1|5
1725936670000|2024-09-10 02:51:10|199252.9|199127.9|199248.3|199123.3|199252.9|199127.9|199247|199122|4
1725936680000|2024-09-10 02:51:20|199246.8|199121.8|199247.5|199122.5|199248.1|199123.1|199246.8|199121.8|3
1725936690000|2024-09-10 02:51:30|199247|199122|199251.2|199126.2|199251.4|199126.4|199247|199122|4
1725936700000|2024-09-10 02:51:40|199251.3|199126.3|199251.6|199126.6|199252.2|199127.2|199251.2|199126.2|10
1725936710000|2024-09-10 02:51:50|199251.7|199126.7|199251.3|199126.3|199251.7|199126.7|199251.3|199126.3|7
1725936720000|2024-09-10 02:52:00|199251.2|199126.2|199248.8|199123.8|199251.4|199126.4|199248.8|199123.8|15
1725936730000|2024-09-10 02:52:10|199249.2|199124.2|199247.1|199122.1|199249.2|199124.2|199246.3|199121.3|16
1725936740000|2024-09-10 02:52:20|199247.4|199122.4|199246.5|199121.5|199248.1|199123.1|199246.4|199121.4|18
1725936750000|2024-09-10 02:52:30|199247.3|199122.3|199247.1|199122.1|199248.5|199123.5|199246.3|199121.3|20
1725936760000|2024-09-10 02:52:40|199246.3|199121.3|199245.6|199120.6|199248.3|199123.3|199245.6|199120.6|14
1725936770000|2024-09-10 02:52:50|199246.5|199121.5|199249.6|199124.6|199250.6|199125.6|199245.5|199120.5|9
1725936780000|2024-09-10 02:53:00|199253.1|199128.1|199251.3|199126.3|199253.1|199128.1|199249.2|199124.2|8
1725936790000|2024-09-10 02:53:10|199250.8|199125.8|199250.7|199125.7|199254.3|199129.3|199250.7|199125.7|3
1725936800000|2024-09-10 02:53:20|199249.6|199124.6|199249.6|199124.6|199249.6|199124.6|199249.6|199124.6|1
1725936810000|2024-09-10 02:53:30|199250.7|199125.7|199251.6|199126.6|199253.9|199128.9|199250.7|199125.7|7
1725936820000|2024-09-10 02:53:40|199252.4|199127.4|199253.6|199128.6|199257|199132|199250.6|199125.6|7
1725936830000|2024-09-10 02:53:50|199252.9|199127.9|199252.9|199127.9|199252.9|199127.9|199252.9|199127.9|1
1725936840000|2024-09-10 02:54:00|199253|199128|199253.6|199128.6|199253.6|199128.6|199253|199128|2
1725936850000|2024-09-10 02:54:10|199252.6|199127.6|199254.5|199129.5|199254.5|199129.5|199252.6|199127.6|3
1725936860000|2024-09-10 02:54:20|199254.4|199129.4|199255.3|199130.3|199255.3|199130.3|199254.4|199129.4|13
1725936870000|2024-09-10 02:54:30|199255|199130|199253.6|199128.6|199258.4|199133.4|199253.6|199128.6|6
1725936880000|2024-09-10 02:54:40|199256.7|199131.7|199254.7|199129.7|199259.4|199134.4|199254.7|199129.7|4
1725936890000|2024-09-10 02:54:50|199254|199129|199254|199129|199254|199129|199254|199129|1
1725936900000|2024-09-10 02:55:00|199256.3|199131.3|199253.6|199128.6|199256.3|199131.3|199253.2|199128.2|6
1725936910000|2024-09-10 02:55:10|199253.1|199128.1|199249.7|199124.7|199253.1|199128.1|199249.7|199124.7|5
1725936920000|2024-09-10 02:55:20|199250.5|199125.5|199249.9|199124.9|199254.3|199129.3|199249.5|199124.5|14
1725936930000|2024-09-10 02:55:30|199250.5|199125.5|199249.1|199124.1|199253.9|199128.9|199249.1|199124.1|13
1725936940000|2024-09-10 02:55:40|199250|199125|199250.5|199125.5|199254.6|199129.6|199250|199125|4
1725936950000|2024-09-10 02:55:50|199249.8|199124.8|199250.8|199125.8|199254.5|199129.5|199249.8|199124.8|4
1725936960000|2024-09-10 02:56:00|199250.2|199125.2|199302.7|199177.7|199306.5|199181.5|199250.2|199125.2|13
1725936970000|2024-09-10 02:56:10|199302|199177|199305.4|199180.4|199309.1|199184.1|199300.5|199175.5|17
1725936980000|2024-09-10 02:56:20|199308.8|199183.8|199304.8|199179.8|199308.9|199183.9|199304.7|199179.7|8
1725936990000|2024-09-10 02:56:30|199308|199183|199304.1|199179.1|199308|199183|199303.8|199178.8|10
1725937000000|2024-09-10 02:56:40|199304.4|199179.4|199301.2|199176.2|199304.6|199179.6|199300.6|199175.6|18
1725937010000|2024-09-10 02:56:50|199304.5|199179.5|199304.6|199179.6|199304.9|199179.9|199300.1|199175.1|26
1725937020000|2024-09-10 02:57:00|199300.2|199175.2|199301.7|199176.7|199305.1|199180.1|199300.2|199175.2|15
1725937030000|2024-09-10 02:57:10|199304.7|199179.7|199301.1|199176.1|199305.7|199180.7|199300.7|199175.7|13
1725937040000|2024-09-10 02:57:20|199300.7|199175.7|199299|199174|199301.1|199176.1|199299|199174|4
1725937060000|2024-09-10 02:57:40|199299.6|199174.6|199299.3|199174.3|199299.6|199174.6|199299.3|199174.3|3
1725937070000|2024-09-10 02:57:50|199295.9|199170.9|199287.1|199162.1|199295.9|199170.9|199284.9|199159.9|8
1725937080000|2024-09-10 02:58:00|199288.6|199163.6|199290.2|199165.2|199290.2|199165.2|199285.6|199160.6|18
1725937090000|2024-09-10 02:58:10|199290.5|199165.5|199289.9|199164.9|199292|199167|199287.3|199162.3|14
1725937100000|2024-09-10 02:58:20|199288.6|199163.6|199290.6|199165.6|199291.3|199166.3|199288.6|199163.6|12
1725937110000|2024-09-10 02:58:30|199291.4|199166.4|199292|199167|199295.1|199170.1|199291.4|199166.4|5
1725937120000|2024-09-10 02:58:40|199291.6|199166.6|199291.6|199166.6|199291.6|199166.6|199291.6|199166.6|1
1725937130000|2024-09-10 02:58:50|199290.8|199165.8|199291.8|199166.8|199292.7|199167.7|199289.3|199164.3|9
1725937140000|2024-09-10 02:59:00|199291.4|199166.4|199290.2|199165.2|199291.4|199166.4|199290.2|199165.2|2
1725937150000|2024-09-10 02:59:10|199290.7|199165.7|199290.6|199165.6|199290.7|199165.7|199288.9|199163.9|4
1725937160000|2024-09-10 02:59:20|199290.8|199165.8|199285.1|199160.1|199291|199166|199285.1|199160.1|5
1725937170000|2024-09-10 02:59:30|199291.4|199166.4|199287.8|199162.8|199291.4|199166.4|199287.8|199162.8|4
1725937180000|2024-09-10 02:59:40|199288.2|199163.2|199287.7|199162.7|199288.2|199163.2|199287.3|199162.3|3
1725937190000|2024-09-10 02:59:50|199291.8|199166.8|199291.8|199166.8|199291.8|199166.8|199291|199166|5
1725937200000|2024-09-10 03:00:00|199292|199167|199288.4|199163.4|199292|199167|199288.4|199163.4|2
1725937210000|2024-09-10 03:00:10|199287.8|199162.8|199286.2|199161.2|199287.8|199162.8|199286.2|199161.2|2
1725937220000|2024-09-10 03:00:20|199286.5|199161.5|199289.8|199164.8|199289.8|199164.8|199286.5|199161.5|3
1725937230000|2024-09-10 03:00:30|199290.8|199165.8|199290|199165|199290.8|199165.8|199290|199165|6
1725937240000|2024-09-10 03:00:40|199289.5|199164.5|199289.5|199164.5|199289.5|199164.5|199289.5|199164.5|1
1725937260000|2024-09-10 03:01:00|199286.2|199161.2|199266.6|199141.6|199286.2|199161.2|199266.6|199141.6|2
1725937270000|2024-09-10 03:01:10|199284.9|199159.9|199284.9|199159.9|199284.9|199159.9|199284.9|199159.9|1
1725937280000|2024-09-10 03:01:20|199290.5|199165.5|199279.9|199154.9|199290.5|199165.5|199279.9|199154.9|4
1725937290000|2024-09-10 03:01:30|199277.2|199152.2|199278|199153|199278|199153|199277.2|199152.2|3
1725937300000|2024-09-10 03:01:40|199279.8|199154.8|199279.8|199154.8|199279.8|199154.8|199279.8|199154.8|1
1725937310000|2024-09-10 03:01:50|199282.5|199157.5|199279.8|199154.8|199283.3|199158.3|199279.8|199154.8|8
1725937340000|2024-09-10 03:02:20|199276|199151|199257.5|199129.4|199276|199151|199257.5|199129.4|2
1725937360000|2024-09-10 03:02:40|199276.4|199151.4|199276.4|199151.4|199276.4|199151.4|199276.4|199151.4|1
1725937370000|2024-09-10 03:02:50|199277.2|199152.2|199281.9|199156.9|199281.9|199156.9|199277.2|199152.2|2
1725937380000|2024-09-10 03:03:00|199281.8|199156.8|199281.8|199156.8|199281.8|199156.8|199281.8|199156.8|1
1725937400000|2024-09-10 03:03:20|199278.1|199153.1|199258.5|199118.9|199278.1|199153.1|199258.5|199118.9|2
1725937410000|2024-09-10 03:03:30|199281.5|199156.5|199236.8|199111.8|199281.5|199156.5|199222|199097|14
1725937420000|2024-09-10 03:03:40|199239.7|199114.7|199240.7|199115.7|199243.9|199118.9|199239.7|199114.7|10
1725937430000|2024-09-10 03:03:50|199243.8|199118.8|199240.3|199115.3|199243.8|199118.8|199240.1|199115.1|8
1725937440000|2024-09-10 03:04:00|199240.5|199115.5|199230|199105|199243.5|199118.5|199229.2|199104.2|19
1725937450000|2024-09-10 03:04:10|199232.8|199107.8|199229.5|199104.5|199232.8|199107.8|199229.5|199104.5|2
1725937460000|2024-09-10 03:04:20|199232.5|199107.5|199229.3|199104.3|199237.4|199112.4|199228.9|199103.9|18
1725937470000|2024-09-10 03:04:30|199233|199108|199230.3|199105.3|199237.5|199112.5|199228.8|199103.8|12
1725937480000|2024-09-10 03:04:40|199232.3|199107.3|199229.9|199104.9|199234.7|199109.7|199229.8|199104.8|4
1725937500000|2024-09-10 03:05:00|199233.8|199108.8|199232.9|199107.9|199238.4|199113.4|199229.8|199104.8|8
1725937510000|2024-09-10 03:05:10|199240.2|199115.2|199233.1|199108.1|199242|199117|199232.9|199107.9|6
1725937520000|2024-09-10 03:05:20|199233.3|199108.3|199233.3|199108.3|199233.3|199108.3|199233.3|199108.3|1
1725937530000|2024-09-10 03:05:30|199230|199105|199209.5|199084.5|199230.6|199105.6|199209.1|199084.1|5
1725937540000|2024-09-10 03:05:40|199210.2|199085.2|199205.9|199080.9|199215.2|199090.2|199204.6|199079.6|8
1725937550000|2024-09-10 03:05:50|199205.5|199080.5|199201.6|199076.6|199220.8|199095.8|199179.9|199054.9|14
1725937560000|2024-09-10 03:06:00|199207|199082|199217.1|199092.1|199218.2|199093.2|199202.7|199077.7|16
1725937570000|2024-09-10 03:06:10|199218.4|199093.4|199220|199095|199220|199095|199218.4|199093.4|2
1725937580000|2024-09-10 03:06:20|199220.6|199095.6|199220.6|199095.6|199220.6|199095.6|199220.6|199095.6|1
1725937590000|2024-09-10 03:06:30|199217.1|199092.1|199217|199092|199217.1|199092.1|199217|199092|2
1725937600000|2024-09-10 03:06:40|199222.8|199097.8|199223.3|199098.3|199226.3|199101.3|199222|199097|5
1725937620000|2024-09-10 03:07:00|199225.8|199100.8|199222|199097|199225.8|199100.8|199221.7|199096.7|10
1725937630000|2024-09-10 03:07:10|199225.2|199100.2|199221.7|199096.7|199225.4|199100.4|199221.7|199096.7|5
1725937640000|2024-09-10 03:07:20|199224|199099|199221.3|199096.3|199224|199099|199221|199096|3
1725937650000|2024-09-10 03:07:30|199225.8|199100.8|199221.3|199096.3|199225.8|199100.8|199220.2|199095.2|6
1725937660000|2024-09-10 03:07:40|199220.3|199095.3|199220.3|199095.3|199220.3|199095.3|199220.3|199095.3|1
1725937680000|2024-09-10 03:08:00|199220.5|199095.5|199221.1|199096.1|199223.7|199098.7|199220.3|199095.3|9
1725937690000|2024-09-10 03:08:10|199224.6|199099.6|199223|199098|199227.5|199102.5|199221|199096|11
1725937700000|2024-09-10 03:08:20|199225.5|199100.5|199223.8|199098.8|199226.8|199101.8|199222|199097|14
1725937710000|2024-09-10 03:08:30|199223.5|199098.5|199218.8|199093.8|199225.9|199100.9|199218.4|199093.4|7
1725937720000|2024-09-10 03:08:40|199223.1|199098.1|199230|199105|199230.4|199105.4|199219.1|199094.1|11
1725937730000|2024-09-10 03:08:50|199230.4|199105.4|199226|199101|199230.4|199105.4|199226|199101|6
1725937740000|2024-09-10 03:09:00|199230.4|199105.4|199226.1|199101.1|199230.4|199105.4|199226.1|199101.1|4
1725937750000|2024-09-10 03:09:10|199230.2|199105.2|199226.7|199101.7|199230.2|199105.2|199226.7|199101.7|2
1725937760000|2024-09-10 03:09:20|199224.2|199099.2|199224.2|199099.2|199224.2|199099.2|199224.2|199099.2|1
1725937770000|2024-09-10 03:09:30|199222.7|199097.7|199217.4|199092.4|199222.7|199097.7|199217.1|199092.1|5
1725937780000|2024-09-10 03:09:40|199221.9|199096.9|199217.1|199092.1|199221.9|199096.9|199217.1|199092.1|5
1725937790000|2024-09-10 03:09:50|199221.2|199096.2|199217.8|199092.8|199221.3|199096.3|199217.4|199092.4|9
1725937800000|2024-09-10 03:10:00|199220.9|199095.9|199218.4|199093.4|199222.8|199097.8|199217.4|199092.4|9
1725937810000|2024-09-10 03:10:10|199222.9|199097.9|199216.5|199091.5|199222.9|199097.9|199216.2|199091.2|10
1725937820000|2024-09-10 03:10:20|199222.5|199097.5|199217.3|199092.3|199222.5|199097.5|199217.3|199092.3|3
1725937830000|2024-09-10 03:10:30|199222.5|199097.5|199218.5|199093.5|199223.3|199098.3|199217.2|199092.2|9
1725937840000|2024-09-10 03:10:40|199222|199097|199218.1|199093.1|199222.9|199097.9|199217|199092|11
1725937850000|2024-09-10 03:10:50|199222.5|199097.5|199217.8|199092.8|199224.6|199099.6|199217.1|199092.1|16
1725937860000|2024-09-10 03:11:00|199224|199099|199217.6|199092.6|199224|199099|199217.6|199092.6|6
1725937870000|2024-09-10 03:11:10|199217.7|199092.7|199218.2|199093.2|199220.6|199095.6|199215|199090|7
1725937880000|2024-09-10 03:11:20|199221|199096|199218.3|199093.3|199221|199096|199217.4|199092.4|5
1725937890000|2024-09-10 03:11:30|199219.8|199094.8|199224.3|199099.3|199224.3|199099.3|199219.8|199094.8|5
1725937900000|2024-09-10 03:11:40|199219.3|199094.3|199226.1|199101.1|199230.1|199105.1|199218.5|199093.5|11
1725937920000|2024-09-10 03:12:00|199228.8|199103.8|199226.2|199101.2|199228.8|199103.8|199226.2|199101.2|4
1725937930000|2024-09-10 03:12:10|199228.7|199103.7|199221.9|199096.9|199228.7|199103.7|199221.9|199096.9|4
1725937940000|2024-09-10 03:12:20|199227|199102|199223.9|199098.9|199228.9|199103.9|199223.2|199098.2|16
1725937950000|2024-09-10 03:12:30|199229.2|199104.2|199229.3|199104.3|199233.8|199108.8|199229.2|199104.2|9
1725937960000|2024-09-10 03:12:40|199229.2|199104.2|199229.2|199104.2|199229.2|199104.2|199229.2|199104.2|1
1725937970000|2024-09-10 03:12:50|199229.3|199104.3|199229|199104|199231.6|199106.6|199228.9|199103.9|5
1725937980000|2024-09-10 03:13:00|199222.8|199097.8|199223.6|199098.6|199227|199102|199222.5|199097.5|5
1725938010000|2024-09-10 03:13:30|199219.6|199094.6|199219.6|199094.6|199219.6|199094.6|199219.6|199094.6|1
1725938020000|2024-09-10 03:13:40|199221.8|199096.8|199225.8|199100.8|199225.8|199100.8|199221.8|199096.8|3
1725938050000|2024-09-10 03:14:10|199226|199101|199225.1|199100.1|199226|199101|199225.1|199100.1|2
1725938060000|2024-09-10 03:14:20|199225.8|199100.8|199227.4|199102.4|199227.4|199102.4|199225.8|199100.8|2
1725938080000|2024-09-10 03:14:40|199229.2|199104.2|199229.2|199104.2|199229.2|199104.2|199229.2|199104.2|1
1725938090000|2024-09-10 03:14:50|199227.5|199102.5|199227.5|199102.5|199227.5|199102.5|199227.5|199102.5|1
1725938110000|2024-09-10 03:15:10|199222.2|199097.2|199222.2|199097.2|199222.2|199097.2|199222.2|199097.2|1
1725938130000|2024-09-10 03:15:30|199227.8|199102.8|199227.8|199102.8|199227.8|199102.8|199227.8|199102.8|1
1725938150000|2024-09-10 03:15:50|199229.4|199104.4|199228.2|199103.2|199229.4|199104.4|199228.2|199103.2|4
1725938160000|2024-09-10 03:16:00|199229.1|199104.1|199229.2|199104.2|199229.2|199104.2|199228.5|199103.5|3
1725938170000|2024-09-10 03:16:10|199227.1|199102.1|199227.1|199102.1|199227.1|199102.1|199227.1|199102.1|1
1725938180000|2024-09-10 03:16:20|199226.9|199101.9|199226.9|199101.9|199226.9|199101.9|199226.9|199101.9|1
1725938210000|2024-09-10 03:16:50|199224.6|199099.6|199224.6|199099.6|199224.6|199099.6|199224.6|199099.6|1
1725938220000|2024-09-10 03:17:00|199222.6|199097.6|199229.3|199104.3|199229.3|199104.3|199222.6|199097.6|2
1725938250000|2024-09-10 03:17:30|199222.7|199097.7|199222.7|199097.7|199222.7|199097.7|199222.7|199097.7|1
1725938270000|2024-09-10 03:17:50|199228.2|199103.2|199228.2|199103.2|199228.2|199103.2|199228.2|199103.2|1
1725938280000|2024-09-10 03:18:00|199227.4|199102.4|199227.4|199102.4|199227.4|199102.4|199227.4|199102.4|1
1725938310000|2024-09-10 03:18:30|199221|199096|199221|199096|199221|199096|199221|199096|1
1725938330000|2024-09-10 03:18:50|199227.9|199102.9|199227.9|199102.9|199227.9|199102.9|199227.9|199102.9|1
1725938360000|2024-09-10 03:19:20|199221.1|199096.1|199221.1|199096.1|199221.1|199096.1|199221.1|199096.1|1
1725938380000|2024-09-10 03:19:40|199227.6|199102.6|199227.6|199102.6|199227.6|199102.6|199227.6|199102.6|1
1725938400000|2024-09-10 03:20:00|199228.4|199103.4|199228.4|199103.4|199228.4|199103.4|199228.4|199103.4|1
1725938420000|2024-09-10 03:20:20|199222.7|199097.7|199222.7|199097.7|199222.7|199097.7|199222.7|199097.7|1
1725938440000|2024-09-10 03:20:40|199228.6|199103.6|199228.6|199103.6|199228.6|199103.6|199228.6|199103.6|1
1725938460000|2024-09-10 03:21:00|199227.5|199102.5|199227.5|199102.5|199227.5|199102.5|199226.2|199101.2|3
1725938470000|2024-09-10 03:21:10|199220.5|199095.5|199220.5|199095.5|199220.5|199095.5|199220.5|199095.5|1
1725938490000|2024-09-10 03:21:30|199227.3|199102.3|199227.3|199102.3|199227.3|199102.3|199227.3|199102.3|1
1725938520000|2024-09-10 03:22:00|199220.5|199095.5|199220.5|199095.5|199220.5|199095.5|199220.5|199095.5|1
1725938530000|2024-09-10 03:22:10|199223.5|199098.5|199201.6|199076.6|199223.5|199098.5|199200.6|199075.6|5
1725938540000|2024-09-10 03:22:20|199201|199076|199201|199076|199201|199076|199201|199076|1
1725938550000|2024-09-10 03:22:30|199201.6|199076.6|199203.4|199078.4|199204.8|199079.8|199201.6|199076.6|5
1725938560000|2024-09-10 03:22:40|199204.6|199079.6|199204.7|199079.7|199204.8|199079.8|199204.6|199079.6|3
1725938570000|2024-09-10 03:22:50|199205.4|199080.4|199205.4|199080.4|199205.4|199080.4|199205.4|199080.4|1
1725938580000|2024-09-10 03:23:00|199207.4|199082.4|199210.8|199085.8|199212.5|199087.5|199207.4|199082.4|3
1725938590000|2024-09-10 03:23:10|199210.9|199085.9|199210.9|199085.9|199210.9|199085.9|199210.9|199085.9|1
1725938600000|2024-09-10 03:23:20|199240.1|199115.1|199235.3|199110.3|199240.1|199115.1|199234.9|199109.9|6
1725938620000|2024-09-10 03:23:40|199237.6|199112.6|199235.8|199110.8|199237.6|199112.6|199235.8|199110.8|2
1725938630000|2024-09-10 03:23:50|199237.5|199112.5|199252.7|199127.7|199253.8|199128.8|199237.5|199112.5|4
1725938640000|2024-09-10 03:24:00|199253.7|199128.7|199254.7|199129.7|199254.8|199129.8|199252.5|199127.5|5
1725938650000|2024-09-10 03:24:10|199254.4|199129.4|199253.9|199128.9|199254.4|199129.4|199252.9|199127.9|8
1725938660000|2024-09-10 03:24:20|199252.8|199127.8|199253.1|199128.1|199253.1|199128.1|199252.8|199127.8|2
1725938670000|2024-09-10 03:24:30|199251.8|199126.8|199251.8|199126.8|199251.8|199126.8|199251.8|199126.8|1
1725938680000|2024-09-10 03:24:40|199251.3|199126.3|199256|199131|199256.2|199131.2|199251.3|199126.3|3
1725938690000|2024-09-10 03:24:50|199254.9|199129.9|199222.9|199097.9|199254.9|199129.9|199220.1|199095.1|5
1725938700000|2024-09-10 03:25:00|199223.5|199098.5|199224.6|199099.6|199224.6|199099.6|199223.5|199098.5|2
1725938720000|2024-09-10 03:25:20|199223.1|199098.1|199223.1|199098.1|199223.1|199098.1|199223.1|199098.1|1
1725938730000|2024-09-10 03:25:30|199216.5|199091.5|199216.5|199091.5|199216.5|199091.5|199216.5|199091.5|1
1725938750000|2024-09-10 03:25:50|199222.9|199097.9|199222.9|199097.9|199222.9|199097.9|199222.9|199097.9|1
1725938760000|2024-09-10 03:26:00|199222.3|199097.3|199213.8|199088.8|199222.3|199097.3|199213.8|199088.8|4
1725938770000|2024-09-10 03:26:10|199214.9|199089.9|199212.5|199087.5|199214.9|199089.9|199205.2|199080.2|6
1725938780000|2024-09-10 03:26:20|199214|199089|199214|199089|199214|199089|199214|199089|1
1725938790000|2024-09-10 03:26:30|199213|199088|199213.6|199088.6|199214.5|199089.5|199212.7|199087.7|11
1725938800000|2024-09-10 03:26:40|199212.7|199087.7|199206|199081|199213.8|199088.8|199205.2|199080.2|9
1725938810000|2024-09-10 03:26:50|199205.4|199080.4|199206.3|199081.3|199208.3|199083.3|199205.4|199080.4|4
1725938820000|2024-09-10 03:27:00|199206.6|199081.6|199210.2|199085.2|199212.2|199087.2|199206.6|199081.6|16
1725938830000|2024-09-10 03:27:10|199213.7|199088.7|199213.9|199088.9|199213.9|199088.9|199213.7|199088.7|2
1725938840000|2024-09-10 03:27:20|199214.7|199089.7|199215.5|199090.5|199215.9|199090.9|199213.9|199088.9|9
1725938850000|2024-09-10 03:27:30|199213.6|199088.6|199214.3|199089.3|199215.3|199090.3|199213.6|199088.6|13
1725938860000|2024-09-10 03:27:40|199211.4|199086.4|199209.6|199084.6|199212.4|199087.4|199209.6|199084.6|8
1725938870000|2024-09-10 03:27:50|199211.6|199086.6|199210.4|199085.4|199211.6|199086.6|199210.4|199085.4|2
1725938880000|2024-09-10 03:28:00|199212.1|199087.1|199214.3|199089.3|199214.5|199089.5|199210.4|199085.4|12
1725938890000|2024-09-10 03:28:10|199213.4|199088.4|199213.7|199088.7|199215.2|199090.2|199212.5|199087.5|12
1725938900000|2024-09-10 03:28:20|199214.8|199089.8|199211|199086|199214.9|199089.9|199211|199086|6
1725938910000|2024-09-10 03:28:30|199211.8|199086.8|199204.3|199079.3|199215.7|199090.7|199204.3|199079.3|14
1725938920000|2024-09-10 03:28:40|199207.6|199082.6|199209|199084|199211.5|199086.5|199206.2|199081.2|12
1725938930000|2024-09-10 03:28:50|199210.3|199085.3|199209.6|199084.6|199213.1|199088.1|199209.3|199084.3|17
1725938940000|2024-09-10 03:29:00|199212|199087|199214.3|199089.3|199217.1|199092.1|199212|199087|15
1725938950000|2024-09-10 03:29:10|199213.9|199088.9|199213|199088|199216.7|199091.7|199211.8|199086.8|20
1725938960000|2024-09-10 03:29:20|199215.8|199090.8|199216|199091|199216.4|199091.4|199209.6|199084.6|18
1725938970000|2024-09-10 03:29:30|199216.4|199091.4|199212.8|199087.8|199217.1|199092.1|199210|199085|22
1725938980000|2024-09-10 03:29:40|199213.6|199088.6|199213.1|199088.1|199216.3|199091.3|199209.7|199084.7|18
1725938990000|2024-09-10 03:29:50|199215.8|199090.8|199212.8|199087.8|199216.4|199091.4|199209.8|199084.8|19
1725939000000|2024-09-10 03:30:00|199211.8|199086.8|199212.6|199087.6|199212.6|199087.6|199209.6|199084.6|6
1725939020000|2024-09-10 03:30:20|199216|199091|199217.6|199092.6|199219|199094|199216|199091|7
1725939030000|2024-09-10 03:30:30|199217.4|199092.4|199211.4|199086.4|199217.4|199092.4|199211.4|199086.4|8
1725939040000|2024-09-10 03:30:40|199211.1|199086.1|199213.3|199088.3|199213.5|199088.5|199211.1|199086.1|5
1725939050000|2024-09-10 03:30:50|199216.3|199091.3|199222.6|199097.6|199227|199102|199216.3|199091.3|6
1725939060000|2024-09-10 03:31:00|199222.7|199097.7|199222.9|199097.9|199222.9|199097.9|199222.7|199097.7|2
1725939080000|2024-09-10 03:31:20|199220.1|199095.1|199220.6|199095.6|199220.6|199095.6|199220.1|199095.1|2
1725939090000|2024-09-10 03:31:30|199219.1|199094.1|199219.1|199094.1|199219.1|199094.1|199219.1|199094.1|1
1725939100000|2024-09-10 03:31:40|199221.9|199096.9|199225|199100|199225|199100|199221.5|199096.5|5
1725939110000|2024-09-10 03:31:50|199224.9|199099.9|199225.7|199100.7|199228.9|199103.9|199224.4|199099.4|6
1725939120000|2024-09-10 03:32:00|199225|199100|199192.9|199067.9|199225|199100|199192.1|199067.1|20
1725939130000|2024-09-10 03:32:10|199193.3|199068.3|199192.4|199067.4|199193.3|199068.3|199189.6|199064.6|12
1725939140000|2024-09-10 03:32:20|199192.8|199067.8|199192.4|199067.4|199192.8|199067.8|199192.4|199067.4|4
1725939150000|2024-09-10 03:32:30|199192.6|199067.6|199192.8|199067.8|199193.5|199068.5|199192.3|199067.3|5
1725939160000|2024-09-10 03:32:40|199192.5|199067.5|199192.6|199067.6|199192.8|199067.8|199192.5|199067.5|3
1725939170000|2024-09-10 03:32:50|199192.9|199067.9|199189.3|199064.3|199195.7|199070.7|199189.3|199064.3|7
1725939180000|2024-09-10 03:33:00|199192.9|199067.9|199191.3|199066.3|199193.2|199068.2|199191.3|199066.3|4
1725939190000|2024-09-10 03:33:10|199190.9|199065.9|199191.7|199066.7|199191.8|199066.8|199190.9|199065.9|7
1725939200000|2024-09-10 03:33:20|199191.2|199066.2|199191.8|199066.8|199191.8|199066.8|199191.2|199066.2|2
1725939210000|2024-09-10 03:33:30|199185.1|199060.1|199191.2|199066.2|199191.5|199066.5|199185.1|199060.1|3
1725939230000|2024-09-10 03:33:50|199193.4|199068.4|199193.5|199068.5|199193.5|199068.5|199193.4|199068.4|2
1725939240000|2024-09-10 03:34:00|199192.3|199067.3|199192.3|199067.3|199192.3|199067.3|199192.3|199067.3|1
1725939260000|2024-09-10 03:34:20|199195.4|199070.4|199199.3|199074.3|199199.3|199074.3|199195.4|199070.4|3
1725939290000|2024-09-10 03:34:50|199194.9|199069.9|199187.4|199062.4|199194.9|199069.9|199187.4|199062.4|2
1725939310000|2024-09-10 03:35:10|199198.5|199073.5|199198.5|199073.5|199198.5|199073.5|199198.5|199073.5|1
1725939320000|2024-09-10 03:35:20|199198.6|199073.6|199198.6|199073.6|199198.6|199073.6|199198.6|199073.6|1
1725939340000|2024-09-10 03:35:40|199187.5|199062.5|199188.6|199063.6|199188.6|199063.6|199187.5|199062.5|2
1725939350000|2024-09-10 03:35:50|199187.4|199062.4|199187.4|199062.4|199187.4|199062.4|199187.4|199062.4|1
1725939360000|2024-09-10 03:36:00|199189.7|199064.7|199192.5|199067.5|199193.2|199068.2|199189.7|199064.7|5
1725939370000|2024-09-10 03:36:10|199192.6|199067.6|199193.5|199068.5|199193.5|199068.5|199191.2|199066.2|7
1725939380000|2024-09-10 03:36:20|199191.3|199066.3|199193.4|199068.4|199193.6|199068.6|199191.3|199066.3|3
1725939390000|2024-09-10 03:36:30|199192.8|199067.8|199184.7|199059.7|199192.8|199067.8|199183.8|199058.8|4
1725939400000|2024-09-10 03:36:40|199183.7|199058.7|199202.8|199077.8|199202.8|199077.8|199183.7|199058.7|5
1725939420000|2024-09-10 03:37:00|199199.9|199074.9|199216.3|199091.3|199216.3|199091.3|199199.9|199074.9|5
1725939430000|2024-09-10 03:37:10|199213.7|199088.7|199220.6|199095.6|199223.8|199098.8|199213.7|199088.7|11
1725939440000|2024-09-10 03:37:20|199220.7|199095.7|199220.7|199095.7|199220.7|199095.7|199220.7|199095.7|1
1725939450000|2024-09-10 03:37:30|199222.1|199097.1|199230|199105|199230|199105|199222.1|199097.1|3
1725939460000|2024-09-10 03:37:40|199228.6|199103.6|199228.9|199103.9|199230|199105|199224.2|199099.2|9
1725939480000|2024-09-10 03:38:00|199227.4|199102.4|199228|199103|199228|199103|199227.4|199102.4|2
1725939490000|2024-09-10 03:38:10|199229.3|199104.3|199230.1|199105.1|199230.3|199105.3|199227.2|199102.2|7
1725939500000|2024-09-10 03:38:20|199231.6|199106.6|199228.9|199103.9|199231.6|199106.6|199228.9|199103.9|2
1725939510000|2024-09-10 03:38:30|199233.6|199108.6|199244.3|199119.3|199253.8|199128.8|199233.6|199108.6|12
1725939520000|2024-09-10 03:38:40|199244.4|199119.4|199232.4|199107.4|199244.4|199119.4|199228.8|199103.8|15
1725939530000|2024-09-10 03:38:50|199234.9|199109.9|199232.9|199107.9|199235.6|199110.6|199230.2|199105.2|18
1725939540000|2024-09-10 03:39:00|199231.1|199106.1|199232.5|199107.5|199232.5|199107.5|199230.2|199105.2|3
1725939550000|2024-09-10 03:39:10|199231.7|199106.7|199230|199105|199231.7|199106.7|199230|199105|2
1725939560000|2024-09-10 03:39:20|199229.6|199104.6|199229.6|199104.6|199229.6|199104.6|199229.6|199104.6|1
1725939580000|2024-09-10 03:39:40|199222.2|199097.2|199229.7|199104.7|199229.7|199104.7|199222.2|199097.2|3
1725939590000|2024-09-10 03:39:50|199228.7|199103.7|199230|199105|199230|199105|199228.7|199103.7|6
1725939600000|2024-09-10 03:40:00|199229.2|199104.2|199228.8|199103.8|199230|199105|199228.8|199103.8|10
1725939610000|2024-09-10 03:40:10|199229.8|199104.8|199229|199104|199229.8|199104.8|199229|199104|2
1725939620000|2024-09-10 03:40:20|199233|199108|199230.6|199105.6|199248.5|199123.5|199230.6|199105.6|8
1725939630000|2024-09-10 03:40:30|199230.5|199105.5|199233.7|199108.7|199233.7|199108.7|199230|199105|11
1725939640000|2024-09-10 03:40:40|199231.3|199106.3|199239.2|199114.2|199239.2|199114.2|199230.8|199105.8|26
1725939650000|2024-09-10 03:40:50|199239.4|199114.4|199230.5|199105.5|199239.4|199114.4|199230.4|199105.4|18
1725939660000|2024-09-10 03:41:00|199231.9|199106.9|199249.9|199124.9|199249.9|199124.9|199230.8|199105.8|11
1725939670000|2024-09-10 03:41:10|199248.1|199123.1|199248.1|199123.1|199248.1|199123.1|199248.1|199123.1|1
1725939680000|2024-09-10 03:41:20|199248.2|199123.2|199247.6|199122.6|199248.2|199123.2|199247.6|199122.6|2
1725939690000|2024-09-10 03:41:30|199244.1|199119.1|199238.2|199113.2|199244.1|199119.1|199238.2|199113.2|2
1725939700000|2024-09-10 03:41:40|199238.4|199113.4|199249.8|199124.8|199254.6|199129.6|199238.4|199113.4|17
1725939710000|2024-09-10 03:41:50|199249.6|199124.6|199249.2|199124.2|199249.7|199124.7|199249.2|199124.2|5
1725939720000|2024-09-10 03:42:00|199249.5|199124.5|199249.2|199124.2|199250.3|199125.3|199249.2|199124.2|6
1725939730000|2024-09-10 03:42:10|199249.1|199124.1|199264.1|199139.1|199267.5|199142.5|199249.1|199124.1|7
1725939740000|2024-09-10 03:42:20|199260.7|199135.7|199252.2|199127.2|199260.7|199135.7|199246.9|199121.9|7
1725939750000|2024-09-10 03:42:30|199251.8|199126.8|199248.8|199123.8|199251.8|199126.8|199248.8|199123.8|2
1725939760000|2024-09-10 03:42:40|199248.9|199123.9|199251.1|199126.1|199251.4|199126.4|199248.9|199123.9|4
1725939770000|2024-09-10 03:42:50|199249.4|199124.4|199249.4|199124.4|199249.4|199124.4|199249.2|199124.2|3
1725939780000|2024-09-10 03:43:00|199246.2|199121.2|199247.9|199122.9|199247.9|199122.9|199246.2|199121.2|3
1725939790000|2024-09-10 03:43:10|199248.5|199123.5|199254.3|199129.3|199256|199131|199248.5|199123.5|10
1725939800000|2024-09-10 03:43:20|199254.8|199129.8|199253.9|199128.9|199254.8|199129.8|199253.9|199128.9|4
1725939810000|2024-09-10 03:43:30|199254.1|199129.1|199274.7|199149.7|199280.3|199155.3|199254.1|199129.1|15
1725939820000|2024-09-10 03:43:40|199277.5|199152.5|199284.6|199159.6|199287.5|199162.5|199277.5|199152.5|19
1725939830000|2024-09-10 03:43:50|199280.4|199155.4|199281.3|199156.3|199283.8|199158.8|199280.4|199155.4|12
1725939840000|2024-09-10 03:44:00|199281.6|199156.6|199292.7|199167.7|199292.7|199167.7|199281.6|199156.6|10
1725939850000|2024-09-10 03:44:10|199290.4|199165.4|199292.1|199167.1|199292.1|199167.1|199288.2|199163.2|5
1725939860000|2024-09-10 03:44:20|199289.8|199164.8|199289.2|199164.2|199289.9|199164.9|199289.2|199164.2|4
1725939880000|2024-09-10 03:44:40|199289.3|199164.3|199289.3|199164.3|199289.3|199164.3|199289.3|199164.3|1
1725939890000|2024-09-10 03:44:50|199287|199162|199286.2|199161.2|199287.7|199162.7|199281.5|199156.5|4
1725939900000|2024-09-10 03:45:00|199284.5|199159.5|199282.2|199157.2|199286.3|199161.3|199282.2|199157.2|6
1725939910000|2024-09-10 03:45:10|199283|199158|199283.1|199158.1|199286.1|199161.1|199282.1|199157.1|20
1725939920000|2024-09-10 03:45:20|199282.3|199157.3|199285|199160|199285|199160|199282.3|199157.3|5
1725939930000|2024-09-10 03:45:30|199284.9|199159.9|199285.8|199160.8|199285.8|199160.8|199284.9|199159.9|3
1725939940000|2024-09-10 03:45:40|199284.7|199159.7|199285.8|199160.8|199286.6|199161.6|199284.7|199159.7|9
1725939950000|2024-09-10 03:45:50|199281.6|199156.6|199281.3|199156.3|199281.6|199156.6|199281.3|199156.3|2
1725939960000|2024-09-10 03:46:00|199281.4|199156.4|199282|199157|199283.1|199158.1|199280.9|199155.9|9
1725939970000|2024-09-10 03:46:10|199282.8|199157.8|199286.6|199161.6|199286.6|199161.6|199282.8|199157.8|4
1725939980000|2024-09-10 03:46:20|199287.3|199162.3|199287.1|199162.1|199287.3|199162.3|199287|199162|3
1725940000000|2024-09-10 03:46:40|199287|199162|199284.6|199159.6|199287|199162|199284.6|199159.6|2
1725940020000|2024-09-10 03:47:00|199281.2|199156.2|199281.8|199156.8|199281.8|199156.8|199281.2|199156.2|2
1725940030000|2024-09-10 03:47:10|199285.6|199160.6|199286.9|199161.9|199286.9|199161.9|199285.6|199160.6|2
1725940040000|2024-09-10 03:47:20|199286.6|199161.6|199285.9|199160.9|199286.8|199161.8|199285.2|199160.2|12
1725940050000|2024-09-10 03:47:30|199284.9|199159.9|199286.6|199161.6|199287.2|199162.2|199284.7|199159.7|13
1725940060000|2024-09-10 03:47:40|199287.3|199162.3|199285.6|199160.6|199287.3|199162.3|199285.6|199160.6|5
1725940070000|2024-09-10 03:47:50|199285.4|199160.4|199244.1|199119.1|199285.6|199160.6|199244.1|199119.1|11
1725940080000|2024-09-10 03:48:00|199241.2|199116.2|199243|199118|199243|199118|199240.2|199115.2|9
1725940090000|2024-09-10 03:48:10|199243.2|199118.2|199240|199115|199243.6|199118.6|199236.2|199111.2|9
1725940100000|2024-09-10 03:48:20|199235.5|199110.5|199240.4|199115.4|199244.3|199119.3|199235.5|199110.5|13
1725940120000|2024-09-10 03:48:40|199240.7|199115.7|199239.9|199114.9|199240.7|199115.7|199236.1|199111.1|4
1725940130000|2024-09-10 03:48:50|199240.6|199115.6|199241|199116|199241|199116|199240.6|199115.6|2
1725940140000|2024-09-10 03:49:00|199236.8|199111.8|199242.4|199117.4|199242.4|199117.4|199236.8|199111.8|5
1725940150000|2024-09-10 03:49:10|199245|199120|199245.7|199120.7|199245.7|199120.7|199245|199120|2
1725940160000|2024-09-10 03:49:20|199245.8|199120.8|199242.2|199117.2|199245.8|199120.8|199242.1|199117.1|6
1725940170000|2024-09-10 03:49:30|199242.5|199117.5|199242.9|199117.9|199242.9|199117.9|199242.1|199117.1|4
1725940180000|2024-09-10 03:49:40|199243.2|199118.2|199240.8|199115.8|199243.2|199118.2|199240.8|199115.8|2
1725940190000|2024-09-10 03:49:50|199235|199110|199242.1|199117.1|199245.3|199120.3|199235|199110|3
1725940200000|2024-09-10 03:50:00|199240.1|199115.1|199240.1|199115.1|199240.1|199115.1|199240.1|199115.1|1
1725940210000|2024-09-10 03:50:10|199240.5|199115.5|199241.4|199116.4|199242.7|199117.7|199235.7|199110.7|15
1725940220000|2024-09-10 03:50:20|199236.5|199111.5|199253|199128|199253|199128|199236.5|199111.5|10
1725940230000|2024-09-10 03:50:30|199251.2|199126.2|199249.9|199124.9|199251.2|199126.2|199249.9|199124.9|2
1725940240000|2024-09-10 03:50:40|199250|199125|199251.3|199126.3|199251.3|199126.3|199250|199125|2
1725940250000|2024-09-10 03:50:50|199246.6|199121.6|199248.9|199123.9|199248.9|199123.9|199246.6|199121.6|2
1725940260000|2024-09-10 03:51:00|199249|199124|199249|199124|199249|199124|199249|199124|1
1725940270000|2024-09-10 03:51:10|199252|199127|199252|199127|199252|199127|199252|199127|1
1725940280000|2024-09-10 03:51:20|199252.8|199127.8|199251.3|199126.3|199252.8|199127.8|199251.3|199126.3|3
1725940300000|2024-09-10 03:51:40|199248.7|199123.7|199247.3|199122.3|199248.7|199123.7|199247.1|199122.1|15
1725940310000|2024-09-10 03:51:50|199248.6|199123.6|199247.2|199122.2|199248.9|199123.9|199247.1|199122.1|15
1725940320000|2024-09-10 03:52:00|199246.6|199121.6|199247.3|199122.3|199248.5|199123.5|199246.6|199121.6|13
1725940330000|2024-09-10 03:52:10|199247.7|199122.7|199247.5|199122.5|199247.9|199122.9|199245.4|199120.4|9
1725940340000|2024-09-10 03:52:20|199244.3|199119.3|199246.1|199121.1|199246.8|199121.8|199244.3|199119.3|9
1725940350000|2024-09-10 03:52:30|199246.7|199121.7|199242|199117|199247.6|199122.6|199241.2|199116.2|24
1725940360000|2024-09-10 03:52:40|199241.1|199116.1|199243.7|199118.7|199246.2|199121.2|199241.1|199116.1|12
1725940370000|2024-09-10 03:52:50|199243.1|199118.1|199241.4|199116.4|199245.8|199120.8|199241.2|199116.2|12
1725940380000|2024-09-10 03:53:00|199243.6|199118.6|199245.2|199120.2|199245.3|199120.3|199241.1|199116.1|12
1725940390000|2024-09-10 03:53:10|199241.3|199116.3|199244.9|199119.9|199247.4|199122.4|199240.8|199115.8|14
1725940400000|2024-09-10 03:53:20|199246|199121|199247.8|199122.8|199247.8|199122.8|199243.4|199118.4|9
1725940410000|2024-09-10 03:53:30|199247.6|199122.6|199242.8|199117.8|199248.2|199123.2|199242.8|199117.8|14
1725940420000|2024-09-10 03:53:40|199242.9|199117.9|199246.7|199121.7|199246.7|199121.7|199242.5|199117.5|11
1725940430000|2024-09-10 03:53:50|199245.9|199120.9|199247.3|199122.3|199247.3|199122.3|199243|199118|14
1725940440000|2024-09-10 03:54:00|199246.8|199121.8|199243.3|199118.3|199247.7|199122.7|199243.3|199118.3|7
1725940450000|2024-09-10 03:54:10|199245|199120|199247|199122|199247.9|199122.9|199245|199120|15
1725940460000|2024-09-10 03:54:20|199246.9|199121.9|199246.7|199121.7|199249.4|199124.4|199246.5|199121.5|18
1725940470000|2024-09-10 03:54:30|199247.6|199122.6|199248.4|199123.4|199250.9|199125.9|199246.9|199121.9|10
1725940480000|2024-09-10 03:54:40|199247.9|199122.9|199248.8|199123.8|199248.8|199123.8|199247.9|199122.9|5
1725940490000|2024-09-10 03:54:50|199248.7|199123.7|199248.2|199123.2|199248.9|199123.9|199248.2|199123.2|7
1725940500000|2024-09-10 03:55:00|199248.9|199123.9|199248.3|199123.3|199249.1|199124.1|199246.7|199121.7|8
1725940510000|2024-09-10 03:55:10|199247|199122|199246.9|199121.9|199248.6|199123.6|199246.9|199121.9|9
1725940520000|2024-09-10 03:55:20|199248.6|199123.6|199248.9|199123.9|199248.9|199123.9|199246.6|199121.6|9
1725940530000|2024-09-10 03:55:30|199249.1|199124.1|199249.1|199124.1|199249.1|199124.1|199247.4|199122.4|6
1725940540000|2024-09-10 03:55:40|199248.3|199123.3|199248.1|199123.1|199249.2|199124.2|199248.1|199123.1|4
1725940550000|2024-09-10 03:55:50|199249|199124|199246.8|199121.8|199249|199124|199246.8|199121.8|7
1725940560000|2024-09-10 03:56:00|199248.2|199123.2|199240.2|199115.2|199248.2|199123.2|199240.2|199115.2|8
1725940570000|2024-09-10 03:56:10|199240|199115|199244.6|199119.6|199244.6|199119.6|199240|199115|4
1725940580000|2024-09-10 03:56:20|199243.7|199118.7|199247.1|199122.1|199247.1|199122.1|199242.7|199117.7|9
1725940590000|2024-09-10 03:56:30|199245.5|199120.5|199247.1|199122.1|199247.2|199122.2|199245.5|199120.5|4
1725940600000|2024-09-10 03:56:40|199245.9|199120.9|199298.6|199173.6|199302.9|199177.9|199244.7|199119.7|11
1725940610000|2024-09-10 03:56:50|199297.8|199172.8|199291.5|199166.5|199298.3|199173.3|199291.5|199166.5|15
1725940620000|2024-09-10 03:57:00|199293.8|199168.8|199271|199146|199293.8|199168.8|199271|199146|12
1725940630000|2024-09-10 03:57:10|199271.4|199146.4|199271|199146|199271.5|199146.5|199271|199146|17
1725940640000|2024-09-10 03:57:20|199271.4|199146.4|199271|199146|199271.4|199146.4|199271|199146|4
1725940650000|2024-09-10 03:57:30|199271.4|199146.4|199266.1|199141.1|199271.6|199146.6|199266.1|199141.1|7
1725940670000|2024-09-10 03:57:50|199269.6|199144.6|199270.7|199145.7|199270.7|199145.7|199269.6|199144.6|2
1725940680000|2024-09-10 03:58:00|199271|199146|199270.4|199145.4|199271.8|199146.8|199270.4|199145.4|8
1725940690000|2024-09-10 03:58:10|199267.8|199142.8|199267.2|199142.2|199267.8|199142.8|199267.2|199142.2|2
1725940700000|2024-09-10 03:58:20|199267.4|199142.4|199267.5|199142.5|199267.5|199142.5|199267.2|199142.2|3
1725940710000|2024-09-10 03:58:30|199269.8|199144.8|199271.2|199146.2|199271.2|199146.2|199269.5|199144.5|6
1725940720000|2024-09-10 03:58:40|199270.9|199145.9|199270.9|199145.9|199270.9|199145.9|199270.9|199145.9|1
1725940730000|2024-09-10 03:58:50|199270.8|199145.8|199271.1|199146.1|199271.1|199146.1|199270.8|199145.8|2
1725940740000|2024-09-10 03:59:00|199266.4|199141.4|199266.3|199141.3|199266.4|199141.4|199266.3|199141.3|2
1725940750000|2024-09-10 03:59:10|199267.3|199142.3|199265.9|199140.9|199267.3|199142.3|199264.9|199139.9|3
1725940760000|2024-09-10 03:59:20|199266.8|199141.8|199268.9|199143.9|199268.9|199143.9|199266.8|199141.8|3
1725940780000|2024-09-10 03:59:40|199268.7|199143.7|199266.5|199141.5|199272.5|199147.5|199266.5|199141.5|4
1725940790000|2024-09-10 03:59:50|199267.4|199142.4|199271|199146|199271.7|199146.7|199267.4|199142.4|4
1725940800000|2024-09-10 04:00:00|199271.5|199146.5|199271.7|199146.7|199276.1|199151.1|199268.1|199143.1|20
1725940810000|2024-09-10 04:00:10|199274.4|199149.4|199272.2|199147.2|199274.4|199149.4|199272.2|199147.2|2
1725940820000|2024-09-10 04:00:20|199272.4|199147.4|199272.4|199147.4|199272.4|199147.4|199272.4|199147.4|1
1725940830000|2024-09-10 04:00:30|199274.9|199149.9|199269.2|199144.2|199274.9|199149.9|199269.2|199144.2|3
1725940840000|2024-09-10 04:00:40|199268.8|199143.8|199271.2|199146.2|199271.2|199146.2|199268.8|199143.8|2
1725940850000|2024-09-10 04:00:50|199271.4|199146.4|199271.4|199146.4|199271.4|199146.4|199271.4|199146.4|1
1725940860000|2024-09-10 04:01:00|199271.1|199146.1|199271.1|199146.1|199271.1|199146.1|199271.1|199146.1|1
1725940870000|2024-09-10 04:01:10|199271|199146|199266|199141|199271|199146|199266|199141|2
1725940880000|2024-09-10 04:01:20|199271.1|199146.1|199271.1|199146.1|199271.1|199146.1|199271.1|199146.1|1
1725940900000|2024-09-10 04:01:40|199271.3|199146.3|199271.3|199146.3|199271.3|199146.3|199271.3|199146.3|1
1725940910000|2024-09-10 04:01:50|199273.7|199148.7|199273.7|199148.7|199273.7|199148.7|199273.7|199148.7|1
1725940920000|2024-09-10 04:02:00|199272.5|199147.5|199272.6|199147.6|199272.6|199147.6|199272.5|199147.5|2
1725940930000|2024-09-10 04:02:10|199272.1|199147.1|199272.1|199147.1|199272.1|199147.1|199272.1|199147.1|1
1725940940000|2024-09-10 04:02:20|199272.4|199147.4|199272.6|199147.6|199272.6|199147.6|199272.4|199147.4|2
1725940960000|2024-09-10 04:02:40|199272.3|199147.3|199272.3|199147.3|199272.3|199147.3|199272.3|199147.3|1
1725940970000|2024-09-10 04:02:50|199269.1|199144.1|199269.1|199144.1|199269.1|199144.1|199269.1|199144.1|1
1725940990000|2024-09-10 04:03:10|199269.2|199144.2|199269.2|199144.2|199269.2|199144.2|199269.2|199144.2|1
1725941000000|2024-09-10 04:03:20|199271.5|199146.5|199271.7|199146.7|199273.7|199148.7|199267.9|199142.9|13
1725941010000|2024-09-10 04:03:30|199269.4|199144.4|199269.5|199144.5|199269.5|199144.5|199269.4|199144.4|2
1725941030000|2024-09-10 04:03:50|199272|199147|199271.2|199146.2|199272|199147|199271.2|199146.2|2
1725941050000|2024-09-10 04:04:10|199271.6|199146.6|199271.6|199146.6|199271.6|199146.6|199271.6|199146.6|1
1725941070000|2024-09-10 04:04:30|199265.4|199140.4|199265.4|199140.4|199265.4|199140.4|199265.4|199140.4|1
1725941090000|2024-09-10 04:04:50|199270.6|199145.6|199270.3|199145.3|199270.7|199145.7|199268.1|199143.1|5
1725941100000|2024-09-10 04:05:00|199270.5|199145.5|199270.5|199145.5|199270.5|199145.5|199270.5|199145.5|1
1725941120000|2024-09-10 04:05:20|199270.2|199145.2|199271.3|199146.3|199271.3|199146.3|199270.2|199145.2|2
1725941130000|2024-09-10 04:05:30|199269.2|199144.2|199269.2|199144.2|199269.2|199144.2|199269.2|199144.2|1
1725941140000|2024-09-10 04:05:40|199269.7|199144.7|199269.7|199144.7|199269.7|199144.7|199269.7|199144.7|1
1725941150000|2024-09-10 04:05:50|199270.9|199145.9|199273.3|199148.3|199273.3|199148.3|199270.9|199145.9|2
1725941170000|2024-09-10 04:06:10|199270.8|199145.8|199270.8|199145.8|199270.8|199145.8|199270.8|199145.8|1
1725941180000|2024-09-10 04:06:20|199270.7|199145.7|199272.3|199147.3|199272.3|199147.3|199269.9|199144.9|3
1725941190000|2024-09-10 04:06:30|199271.5|199146.5|199271.5|199146.5|199271.5|199146.5|199271.5|199146.5|1
1725941200000|2024-09-10 04:06:40|199271.6|199146.6|199271.6|199146.6|199271.6|199146.6|199271.6|199146.6|1
1725941210000|2024-09-10 04:06:50|199268.4|199143.4|199268.4|199143.4|199268.4|199143.4|199268.4|199143.4|1
1725941220000|2024-09-10 04:07:00|199265.8|199140.8|199265.8|199140.8|199265.8|199140.8|199265.8|199140.8|1
1725941230000|2024-09-10 04:07:10|199271|199146|199271|199146|199271|199146|199271|199146|1
1725941260000|2024-09-10 04:07:40|199271.9|199146.9|199279.6|199154.6|199285.9|199160.9|199271.9|199146.9|11
1725941270000|2024-09-10 04:07:50|199293.2|199168.2|199294.2|199169.2|199294.2|199169.2|199293.2|199168.2|2
1725941280000|2024-09-10 04:08:00|199293.2|199168.2|199288.9|199163.9|199293.2|199168.2|199288.9|199163.9|4
1725941300000|2024-09-10 04:08:20|199287.7|199162.7|199287.7|199162.7|199287.7|199162.7|199287.7|199162.7|1
1725941310000|2024-09-10 04:08:30|199286.8|199161.8|199286.8|199161.8|199286.8|199161.8|199286.8|199161.8|1
1725941320000|2024-09-10 04:08:40|199281.7|199156.7|199281.7|199156.7|199281.7|199156.7|199281.7|199156.7|1
1725941340000|2024-09-10 04:09:00|199284|199159|199290.5|199165.5|199290.5|199165.5|199284|199159|3
1725941350000|2024-09-10 04:09:10|199290.4|199165.4|199290.4|199165.4|199290.4|199165.4|199290.4|199165.4|1
1725941360000|2024-09-10 04:09:20|199290.5|199165.5|199290.5|199165.5|199290.5|199165.5|199290.5|199165.5|1
1725941370000|2024-09-10 04:09:30|199288.4|199163.4|199288.4|199163.4|199288.4|199163.4|199288.4|199163.4|1
1725941380000|2024-09-10 04:09:40|199288|199163|199287.8|199162.8|199288|199163|199287.8|199162.8|2
1725941390000|2024-09-10 04:09:50|199288.1|199163.1|199288.9|199163.9|199288.9|199163.9|199288.1|199163.1|2
1725941400000|2024-09-10 04:10:00|199289.5|199164.5|199290.5|199165.5|199291.4|199166.4|199289.5|199164.5|4
1725941410000|2024-09-10 04:10:10|199290.4|199165.4|199290.4|199165.4|199290.4|199165.4|199290.4|199165.4|1
1725941430000|2024-09-10 04:10:30|199289.7|199164.7|199289.3|199164.3|199289.7|199164.7|199288.6|199163.6|3
1725941450000|2024-09-10 04:10:50|199290.7|199165.7|199290.7|199165.7|199290.7|199165.7|199290.7|199165.7|1
1725941460000|2024-09-10 04:11:00|199291.1|199166.1|199291.1|199166.1|199291.1|199166.1|199291.1|199166.1|1
1725941470000|2024-09-10 04:11:10|199289.2|199164.2|199291.4|199166.4|199291.4|199166.4|199289.2|199164.2|3
1725941480000|2024-09-10 04:11:20|199291.2|199166.2|199276.8|199151.8|199291.2|199166.2|199276.8|199151.8|6
1725941490000|2024-09-10 04:11:30|199276.3|199151.3|199276.6|199151.6|199276.6|199151.6|199276.3|199151.3|2
1725941500000|2024-09-10 04:11:40|199276.4|199151.4|199276.5|199151.5|199276.7|199151.7|199276.4|199151.4|7
1725941510000|2024-09-10 04:11:50|199276.8|199151.8|199271.2|199146.2|199276.8|199151.8|199271.2|199146.2|9
1725941520000|2024-09-10 04:12:00|199272.1|199147.1|199271.2|199146.2|199272.1|199147.1|199271.2|199146.2|4
1725941530000|2024-09-10 04:12:10|199274.4|199149.4|199276.6|199151.6|199276.6|199151.6|199274.4|199149.4|2
1725941560000|2024-09-10 04:12:40|199276.1|199151.1|199277.4|199152.4|199277.4|199152.4|199276.1|199151.1|2
1725941570000|2024-09-10 04:12:50|199275.6|199150.6|199275.6|199150.6|199275.6|199150.6|199275.6|199150.6|1
1725941590000|2024-09-10 04:13:10|199276.2|199151.2|199278.1|199153.1|199278.1|199153.1|199276.2|199151.2|2
1725941600000|2024-09-10 04:13:20|199277.1|199152.1|199277.1|199152.1|199277.1|199152.1|199277.1|199152.1|1
1725941620000|2024-09-10 04:13:40|199272.3|199147.3|199272.3|199147.3|199272.3|199147.3|199272.3|199147.3|1
1725941640000|2024-09-10 04:14:00|199277.4|199152.4|199277.4|199152.4|199277.4|199152.4|199277.4|199152.4|1
1725941660000|2024-09-10 04:14:20|199277.2|199152.2|199277.2|199152.2|199277.2|199152.2|199277.2|199152.2|1
1725941680000|2024-09-10 04:14:40|199274.5|199149.5|199274.5|199149.5|199274.5|199149.5|199274.5|199149.5|1
1725941700000|2024-09-10 04:15:00|199271.6|199146.6|199276.9|199151.9|199276.9|199151.9|199271.6|199146.6|2
1725941710000|2024-09-10 04:15:10|199275.8|199150.8|199272.2|199147.2|199275.8|199150.8|199272.2|199147.2|2
1725941720000|2024-09-10 04:15:20|199271.4|199146.4|199271.4|199146.4|199271.4|199146.4|199271.4|199146.4|1
1725941740000|2024-09-10 04:15:40|199266.4|199141.4|199267.7|199142.7|199267.7|199142.7|199266.4|199141.4|2
1725941760000|2024-09-10 04:16:00|199279.3|199154.3|199279.3|199154.3|199279.3|199154.3|199279.3|199154.3|1
1725941770000|2024-09-10 04:16:10|199274.5|199149.5|199274.5|199149.5|199274.5|199149.5|199273.9|199148.9|3
1725941790000|2024-09-10 04:16:30|199276.6|199151.6|199270.9|199145.9|199276.6|199151.6|199270.9|199145.9|2
1725941800000|2024-09-10 04:16:40|199272|199147|199269.5|199144.5|199272|199147|199269.5|199144.5|2
1725941810000|2024-09-10 04:16:50|199270.2|199145.2|199271.9|199146.9|199271.9|199146.9|199270.2|199145.2|2
1725941820000|2024-09-10 04:17:00|199276.8|199151.8|199276.7|199151.7|199276.8|199151.8|199276.7|199151.7|2
1725941830000|2024-09-10 04:17:10|199276.3|199151.3|199276.3|199151.3|199276.3|199151.3|199276.3|199151.3|1
1725941850000|2024-09-10 04:17:30|199271|199146|199271|199146|199271|199146|199271|199146|1
1725941870000|2024-09-10 04:17:50|199276.4|199151.4|199276.4|199151.4|199276.4|199151.4|199276.4|199151.4|1
1725941890000|2024-09-10 04:18:10|199274.7|199149.7|199274.7|199149.7|199274.7|199149.7|199274.7|199149.7|1
1725941900000|2024-09-10 04:18:20|199275.9|199150.9|199275.9|199150.9|199275.9|199150.9|199275.9|199150.9|1
1725941910000|2024-09-10 04:18:30|199270|199145|199270|199145|199270|199145|199270|199145|1
1725941920000|2024-09-10 04:18:40|199270.1|199145.1|199274.3|199149.3|199274.3|199149.3|199270.1|199145.1|4
1725941930000|2024-09-10 04:18:50|199274.6|199149.6|199273.6|199148.6|199274.6|199149.6|199273.6|199148.6|3
1725941940000|2024-09-10 04:19:00|199273.9|199148.9|199273.9|199148.9|199273.9|199148.9|199273.9|199148.9|1
1725941960000|2024-09-10 04:19:20|199274|199149|199274|199149|199274|199149|199274|199149|1
1725941980000|2024-09-10 04:19:40|199274.5|199149.5|199274.5|199149.5|199274.5|199149.5|199274.5|199149.5|1
1725941990000|2024-09-10 04:19:50|199275|199150|199275|199150|199275|199150|199275|199150|1
1725942000000|2024-09-10 04:20:00|199274.5|199149.5|199274.5|199149.5|199274.5|199149.5|199274.5|199149.5|1
1725942010000|2024-09-10 04:20:10|199275.1|199150.1|199276.8|199151.8|199276.8|199151.8|199271.5|199146.5|3
1725942040000|2024-09-10 04:20:40|199277.4|199152.4|199275.4|199150.4|199277.4|199152.4|199275.4|199150.4|2
1725942080000|2024-09-10 04:21:20|199270.5|199145.5|199270.5|199145.5|199270.5|199145.5|199270.5|199145.5|1
1725942090000|2024-09-10 04:21:30|199274.7|199149.7|199274.7|199149.7|199274.7|199149.7|199274.7|199149.7|1
1725942130000|2024-09-10 04:22:10|199270.5|199145.5|199270.5|199145.5|199270.5|199145.5|199270.5|199145.5|1
1725942150000|2024-09-10 04:22:30|199274.7|199149.7|199272.7|199147.7|199274.7|199149.7|199272.7|199147.7|2
1725942180000|2024-09-10 04:23:00|199266.6|199141.6|199266.6|199141.6|199266.6|199141.6|199266.6|199141.6|1
1725942200000|2024-09-10 04:23:20|199269.8|199144.8|199274.3|199149.3|199274.3|199149.3|199269.8|199144.8|2
1725942230000|2024-09-10 04:23:50|199269.8|199144.8|199269.8|199144.8|199269.8|199144.8|199269.8|199144.8|1
1725942260000|2024-09-10 04:24:20|199274.3|199149.3|199272.7|199147.7|199274.3|199149.3|199272.7|199147.7|2
1725942290000|2024-09-10 04:24:50|199266.6|199141.6|199273.9|199148.9|199273.9|199148.9|199266.6|199141.6|3
1725942310000|2024-09-10 04:25:10|199271.9|199146.9|199273.6|199148.6|199273.6|199148.6|199271.9|199146.9|2
1725942340000|2024-09-10 04:25:40|199273.4|199148.4|199269.8|199144.8|199273.4|199148.4|199269.8|199144.8|2
1725942370000|2024-09-10 04:26:10|199273.8|199148.8|199273.8|199148.8|199273.8|199148.8|199273.8|199148.8|1
1725942380000|2024-09-10 04:26:20|199272|199147|199272.3|199147.3|199273.3|199148.3|199272|199147|3
1725942390000|2024-09-10 04:26:30|199272.5|199147.5|199272.5|199147.5|199272.5|199147.5|199272.5|199147.5|1
1725942410000|2024-09-10 04:26:50|199268.6|199143.6|199268.5|199143.5|199268.6|199143.6|199268.5|199143.5|2
1725942420000|2024-09-10 04:27:00|199272|199147|199298.1|199173.1|199300.4|199175.4|199272|199147|9
1725942430000|2024-09-10 04:27:10|199297.9|199172.9|199300.3|199175.3|199301.6|199176.6|199297.9|199172.9|6
1725942440000|2024-09-10 04:27:20|199301.3|199176.3|199300.8|199175.8|199301.3|199176.3|199300.8|199175.8|2
1725942460000|2024-09-10 04:27:40|199302.5|199177.5|199302.5|199177.5|199302.5|199177.5|199302.5|199177.5|1
1725942470000|2024-09-10 04:27:50|199302|199177|199302|199177|199302|199177|199302|199177|1
1725942480000|2024-09-10 04:28:00|199299.5|199174.5|199299.5|199174.5|199299.5|199174.5|199299.5|199174.5|1
1725942520000|2024-09-10 04:28:40|199303.8|199178.8|199361.3|199236.3|199362.1|199237.1|199300.3|199175.3|7
1725942530000|2024-09-10 04:28:50|199358.2|199233.2|199356|199231|199359.8|199234.8|199356|199231|7
1725942540000|2024-09-10 04:29:00|199355.6|199230.6|199351.4|199226.4|199356.5|199231.5|199351.4|199226.4|4
1725942550000|2024-09-10 04:29:10|199350.7|199225.7|199348.6|199223.6|199353|199228|199348.5|199223.5|10
1725942560000|2024-09-10 04:29:20|199351.6|199226.6|199348.4|199223.4|199352.5|199227.5|199348.4|199223.4|12
1725942570000|2024-09-10 04:29:30|199351.2|199226.2|199348.1|199223.1|199351.2|199226.2|199348.1|199223.1|6
1725942580000|2024-09-10 04:29:40|199348.9|199223.9|199348.1|199223.1|199352.7|199227.7|199348|199223|11
1725942590000|2024-09-10 04:29:50|199352|199227|199346.7|199221.7|199352.8|199227.8|199346|199221|19
1725942600000|2024-09-10 04:30:00|199350.8|199225.8|199354.6|199229.6|199354.6|199229.6|199346.8|199221.8|11
1725942610000|2024-09-10 04:30:10|199351.7|199226.7|199353.4|199228.4|199353.4|199228.4|199351.6|199226.6|4
1725942620000|2024-09-10 04:30:20|199353|199228|199356|199231|199358.7|199233.7|199353|199228|7
1725942630000|2024-09-10 04:30:30|199355.6|199230.6|199355.6|199230.6|199355.6|199230.6|199355.6|199230.6|1
1725942650000|2024-09-10 04:30:50|199359.8|199234.8|199358.3|199233.3|199365.6|199240.6|199358.3|199233.3|6
1725942660000|2024-09-10 04:31:00|199358.5|199233.5|199361.2|199236.2|199370|199245|199358.5|199233.5|9
1725942680000|2024-09-10 04:31:20|199361.1|199236.1|199361.1|199236.1|199361.1|199236.1|199361.1|199236.1|1
1725942690000|2024-09-10 04:31:30|199364.8|199239.8|199364.2|199239.2|199364.8|199239.8|199364.2|199239.2|2
1725942700000|2024-09-10 04:31:40|199364.9|199239.9|199366.1|199241.1|199366.1|199241.1|199364.9|199239.9|2
1725942710000|2024-09-10 04:31:50|199367.9|199242.9|199361.5|199236.5|199367.9|199242.9|199361.5|199236.5|2
1725942720000|2024-09-10 04:32:00|199361.9|199236.9|199361.4|199236.4|199361.9|199236.9|199361.4|199236.4|2
1725942730000|2024-09-10 04:32:10|199367.9|199242.9|199356|199231|199367.9|199242.9|199356|199231|5
1725942740000|2024-09-10 04:32:20|199355.7|199230.7|199355.7|199230.7|199355.7|199230.7|199355.7|199230.7|1
1725942750000|2024-09-10 04:32:30|199356.5|199231.5|199318.1|199193.1|199364.6|199239.6|199318.1|199193.1|21
1725942760000|2024-09-10 04:32:40|199320.9|199195.9|199317.2|199192.2|199320.9|199195.9|199317.2|199192.2|3
1725942770000|2024-09-10 04:32:50|199315.1|199190.1|199317.6|199192.6|199317.6|199192.6|199315.1|199190.1|6
1725942780000|2024-09-10 04:33:00|199315.3|199190.3|199311.1|199186.1|199315.3|199190.3|199311.1|199186.1|7
1725942790000|2024-09-10 04:33:10|199313|199188|199312|199187|199313|199188|199311|199186|16
1725942800000|2024-09-10 04:33:20|199311.8|199186.8|199312.9|199187.9|199317.2|199192.2|199311.8|199186.8|7
1725942810000|2024-09-10 04:33:30|199313|199188|199312.8|199187.8|199313|199188|199312|199187|3
1725942820000|2024-09-10 04:33:40|199310.5|199185.5|199313.1|199188.1|199313.1|199188.1|199310.5|199185.5|3
1725942830000|2024-09-10 04:33:50|199310.9|199185.9|199313.8|199188.8|199313.8|199188.8|199310.9|199185.9|11
1725942840000|2024-09-10 04:34:00|199311.5|199186.5|199311.7|199186.7|199315.2|199190.2|199311.3|199186.3|5
1725942860000|2024-09-10 04:34:20|199309.2|199184.2|199309.2|199184.2|199309.2|199184.2|199309.2|199184.2|1
1725942870000|2024-09-10 04:34:30|199311.6|199186.6|199311.8|199186.8|199314.1|199189.1|199309.1|199184.1|7
1725942880000|2024-09-10 04:34:40|199311.5|199186.5|199311.5|199186.5|199311.5|199186.5|199311.5|199186.5|1
1725942900000|2024-09-10 04:35:00|199312.4|199187.4|199325.1|199200.1|199328.5|199203.5|199312.4|199187.4|11
1725942910000|2024-09-10 04:35:10|199325.4|199200.4|199331.6|199206.6|199332.6|199207.6|199322.9|199197.9|13
1725942920000|2024-09-10 04:35:20|199331.1|199206.1|199331.7|199206.7|199331.7|199206.7|199330.6|199205.6|16
1725942930000|2024-09-10 04:35:30|199334.6|199209.6|199331.2|199206.2|199334.9|199209.9|199330.9|199205.9|15
1725942940000|2024-09-10 04:35:40|199331.5|199206.5|199328.1|199203.1|199334.8|199209.8|199328.1|199203.1|14
1725942950000|2024-09-10 04:35:50|199330.7|199205.7|199331.1|199206.1|199331.6|199206.6|199330.7|199205.7|4
1725942960000|2024-09-10 04:36:00|199331.2|199206.2|199346.4|199221.4|199353.9|199228.9|199330|199205|18
1725942970000|2024-09-10 04:36:10|199342.6|199217.6|199343.4|199218.4|199346.7|199221.7|199342.6|199217.6|6
1725942980000|2024-09-10 04:36:20|199346.2|199221.2|199343.3|199218.3|199346.8|199221.8|199342.9|199217.9|10
1725942990000|2024-09-10 04:36:30|199343|199218|199342.3|199217.3|199343.3|199218.3|199342.3|199217.3|6
1725943000000|2024-09-10 04:36:40|199342.1|199217.1|199342.1|199217.1|199342.1|199217.1|199342.1|199217.1|1
1725943010000|2024-09-10 04:36:50|199347|199222|199342.2|199217.2|199347|199222|199342|199217|5
1725943020000|2024-09-10 04:37:00|199347.2|199222.2|199342.6|199217.6|199349.2|199224.2|199342.2|199217.2|9
1725943030000|2024-09-10 04:37:10|199343.3|199218.3|199344.8|199219.8|199349.3|199224.3|199342.5|199217.5|14
1725943040000|2024-09-10 04:37:20|199344.3|199219.3|199344.2|199219.2|199348.5|199223.5|199343|199218|19
1725943050000|2024-09-10 04:37:30|199344.7|199219.7|199343.9|199218.9|199347.8|199222.8|199342.8|199217.8|12
1725943060000|2024-09-10 04:37:40|199348.9|199223.9|199344.1|199219.1|199349.9|199224.9|199343.1|199218.1|15
1725943070000|2024-09-10 04:37:50|199343.5|199218.5|199344.2|199219.2|199349|199224|199343.5|199218.5|11
1725943080000|2024-09-10 04:38:00|199344.7|199219.7|199367.6|199242.6|199370.3|199245.3|199344.7|199219.7|6
1725943090000|2024-09-10 04:38:10|199367.7|199242.7|199362.2|199237.2|199367.7|199242.7|199362.2|199237.2|5
1725943100000|2024-09-10 04:38:20|199362.6|199237.6|199362.2|199237.2|199362.6|199237.6|199361.4|199236.4|4
1725943110000|2024-09-10 04:38:30|199361.3|199236.3|199361.2|199236.2|199361.3|199236.3|199360.9|199235.9|9
1725943120000|2024-09-10 04:38:40|199360.9|199235.9|199361.9|199236.9|199361.9|199236.9|199360.8|199235.8|6
1725943130000|2024-09-10 04:38:50|199362.8|199237.8|199361.9|199236.9|199362.8|199237.8|199361.9|199236.9|2
1725943140000|2024-09-10 04:39:00|199362.6|199237.6|199349.2|199224.2|199362.7|199237.7|199340.9|199215.9|6
1725943150000|2024-09-10 04:39:10|199351.5|199226.5|199347.2|199222.2|199351.5|199226.5|199347.2|199222.2|6
1725943160000|2024-09-10 04:39:20|199350.3|199225.3|199347.1|199222.1|199350.3|199225.3|199347|199222|4
1725943170000|2024-09-10 04:39:30|199350.3|199225.3|199347.5|199222.5|199350.8|199225.8|199347.5|199222.5|5
1725943180000|2024-09-10 04:39:40|199347|199222|199347.9|199222.9|199347.9|199222.9|199347|199222|4
1725943190000|2024-09-10 04:39:50|199346.9|199221.9|199347|199222|199349.8|199224.8|199346.9|199221.9|3
1725943200000|2024-09-10 04:40:00|199349.5|199224.5|199346.8|199221.8|199350|199225|199346.8|199221.8|6
1725943210000|2024-09-10 04:40:10|199349.6|199224.6|199346.9|199221.9|199349.6|199224.6|199346.8|199221.8|4
1725943220000|2024-09-10 04:40:20|199351.2|199226.2|199351.7|199226.7|199351.7|199226.7|199346.9|199221.9|7
1725943230000|2024-09-10 04:40:30|199347.9|199222.9|199351.2|199226.2|199354.7|199229.7|199347.9|199222.9|12
1725943240000|2024-09-10 04:40:40|199353.4|199228.4|199347.8|199222.8|199353.4|199228.4|199347.8|199222.8|5
1725943250000|2024-09-10 04:40:50|199348.2|199223.2|199347.9|199222.9|199350.9|199225.9|199347.9|199222.9|5
1725943260000|2024-09-10 04:41:00|199347.5|199222.5|199328.4|199203.4|199347.5|199222.5|199327.9|199202.9|11
1725943270000|2024-09-10 04:41:10|199321.5|199196.5|199329|199204|199329|199204|199316|199191|6
1725943280000|2024-09-10 04:41:20|199329.2|199204.2|199321.6|199196.6|199329.2|199204.2|199321.6|199196.6|7
1725943290000|2024-09-10 04:41:30|199324.1|199199.1|199312.9|199187.9|199324.1|199199.1|199312.9|199187.9|6
1725943300000|2024-09-10 04:41:40|199312.6|199187.6|199314.6|199189.6|199316.3|199191.3|199312.6|199187.6|12
1725943310000|2024-09-10 04:41:50|199315.6|199190.6|199309.1|199184.1|199315.6|199190.6|199309.1|199184.1|6
1725943320000|2024-09-10 04:42:00|199308.8|199183.8|199307.1|199182.1|199311.1|199186.1|199307.1|199182.1|3
1725943330000|2024-09-10 04:42:10|199305|199180|199303.5|199178.5|199305|199180|199301|199176|8
1725943340000|2024-09-10 04:42:20|199306.8|199181.8|199303.7|199178.7|199306.8|199181.8|199302.1|199177.1|4
1725943350000|2024-09-10 04:42:30|199307.2|199182.2|199303.5|199178.5|199307.2|199182.2|199303.5|199178.5|2
1725943360000|2024-09-10 04:42:40|199302.4|199177.4|199302.4|199177.4|199302.4|199177.4|199302.4|199177.4|1
1725943370000|2024-09-10 04:42:50|199301.2|199176.2|199301.2|199176.2|199301.2|199176.2|199301.2|199176.2|1
1725943380000|2024-09-10 04:43:00|199305.4|199180.4|199306.2|199181.2|199306.2|199181.2|199302.7|199177.7|4
1725943390000|2024-09-10 04:43:10|199303.3|199178.3|199303|199178|199303.3|199178.3|199303|199178|2
1725943400000|2024-09-10 04:43:20|199305.9|199180.9|199303.9|199178.9|199306.7|199181.7|199303.6|199178.6|4
1725943410000|2024-09-10 04:43:30|199306.7|199181.7|199303.2|199178.2|199306.7|199181.7|199303.2|199178.2|3
1725943420000|2024-09-10 04:43:40|199303.4|199178.4|199303.6|199178.6|199303.6|199178.6|199303.4|199178.4|2
1725943430000|2024-09-10 04:43:50|199303.1|199178.1|199303.1|199178.1|199303.1|199178.1|199303.1|199178.1|1
1725943440000|2024-09-10 04:44:00|199303.2|199178.2|199303.2|199178.2|199303.2|199178.2|199303.2|199178.2|1
1725943450000|2024-09-10 04:44:10|199299.1|199174.1|199299.1|199174.1|199299.1|199174.1|199299.1|199174.1|1
1725943470000|2024-09-10 04:44:30|199302.7|199177.7|199302.7|199177.7|199302.7|199177.7|199302.7|199177.7|1
1725943480000|2024-09-10 04:44:40|199303.1|199178.1|199299.5|199174.5|199306.4|199181.4|199297|199172|12
1725943490000|2024-09-10 04:44:50|199299.9|199174.9|199299.9|199174.9|199299.9|199174.9|199299.9|199174.9|1
1725943500000|2024-09-10 04:45:00|199303.7|199178.7|199301.5|199176.5|199303.7|199178.7|199301.5|199176.5|2
1725943510000|2024-09-10 04:45:10|199300.5|199175.5|199302.4|199177.4|199302.4|199177.4|199300.5|199175.5|3
1725943530000|2024-09-10 04:45:30|199301.4|199176.4|199303.1|199178.1|199304.2|199179.2|199300.1|199175.1|7
1725943540000|2024-09-10 04:45:40|199306.2|199181.2|199300.3|199175.3|199306.2|199181.2|199299.6|199174.6|11
1725943550000|2024-09-10 04:45:50|199303.1|199178.1|199302.6|199177.6|199303.1|199178.1|199302.6|199177.6|2
1725943560000|2024-09-10 04:46:00|199302.7|199177.7|199304.1|199179.1|199304.1|199179.1|199302.7|199177.7|2
1725943570000|2024-09-10 04:46:10|199303.2|199178.2|199303.3|199178.3|199306.1|199181.1|199303.2|199178.2|3
1725943580000|2024-09-10 04:46:20|199302.4|199177.4|199302.4|199177.4|199302.4|199177.4|199302.4|199177.4|1
1725943590000|2024-09-10 04:46:30|199302.3|199177.3|199295|199170|199302.3|199177.3|199293.8|199168.8|7
1725943600000|2024-09-10 04:46:40|199298.3|199173.3|199295.4|199170.4|199300.3|199175.3|199293.1|199168.1|20
1725943610000|2024-09-10 04:46:50|199296.7|199171.7|199299.6|199174.6|199301|199176|199295.2|199170.2|21
1725943620000|2024-09-10 04:47:00|199300.2|199175.2|199303.1|199178.1|199303.1|199178.1|199300.2|199175.2|2
1725943630000|2024-09-10 04:47:10|199303|199178|199303|199178|199303|199178|199303|199178|1
1725943640000|2024-09-10 04:47:20|199302.9|199177.9|199304.1|199179.1|199304.1|199179.1|199302.9|199177.9|2
1725943650000|2024-09-10 04:47:30|199298.7|199173.7|199283.4|199158.4|199298.7|199173.7|199273|199148|6
1725943660000|2024-09-10 04:47:40|199283.7|199158.7|199283.1|199158.1|199284.9|199159.9|199283.1|199158.1|3
1725943670000|2024-09-10 04:47:50|199284.9|199159.9|199281.4|199156.4|199285.2|199160.2|199281.4|199156.4|15
1725943680000|2024-09-10 04:48:00|199281|199156|199282.2|199157.2|199283.3|199158.3|199279.8|199154.8|19
1725943690000|2024-09-10 04:48:10|199282.6|199157.6|199282.2|199157.2|199282.6|199157.6|199282.2|199157.2|2
1725943710000|2024-09-10 04:48:30|199281.6|199156.6|199278|199153|199281.6|199156.6|199278|199153|2
1725943720000|2024-09-10 04:48:40|199286|199161|199285.5|199160.5|199287.5|199162.5|199283.6|199158.6|4
1725943730000|2024-09-10 04:48:50|199285.6|199160.6|199285.6|199160.6|199285.6|199160.6|199285.6|199160.6|1
1725943750000|2024-09-10 04:49:10|199281.1|199156.1|199281.1|199156.1|199281.1|199156.1|199281.1|199156.1|1
1725943760000|2024-09-10 04:49:20|199282.8|199157.8|199281.6|199156.6|199282.8|199157.8|199281.6|199156.6|3
1725943770000|2024-09-10 04:49:30|199282.8|199157.8|199282.8|199157.8|199282.8|199157.8|199282.8|199157.8|1
1725943790000|2024-09-10 04:49:50|199282|199157|199281.6|199156.6|199282|199157|199281.6|199156.6|2
1725943800000|2024-09-10 04:50:00|199282.2|199157.2|199282|199157|199282.7|199157.7|199279.7|199154.7|9
1725943810000|2024-09-10 04:50:10|199282.6|199157.6|199282.1|199157.1|199282.6|199157.6|199282.1|199157.1|2
1725943830000|2024-09-10 04:50:30|199283.4|199158.4|199283.5|199158.5|199283.5|199158.5|199283.4|199158.4|2
1725943840000|2024-09-10 04:50:40|199281.9|199156.9|199282.9|199157.9|199283.4|199158.4|199281|199156|8
1725943850000|2024-09-10 04:50:50|199282.6|199157.6|199274.9|199149.9|199282.6|199157.6|199274.5|199149.5|10
1725943860000|2024-09-10 04:51:00|199277|199152|199267.6|199142.6|199279.7|199154.7|199267.2|199142.2|16
1725943870000|2024-09-10 04:51:10|199267|199142|199267.4|199142.4|199268.6|199143.6|199266.8|199141.8|13
1725943880000|2024-09-10 04:51:20|199267.9|199142.9|199267.9|199142.9|199268.8|199143.8|199267.4|199142.4|6
1725943890000|2024-09-10 04:51:30|199267.2|199142.2|199267.5|199142.5|199267.5|199142.5|199267.2|199142.2|2
1725943900000|2024-09-10 04:51:40|199267.1|199142.1|199266.4|199141.4|199267.5|199142.5|199266.4|199141.4|3
1725943910000|2024-09-10 04:51:50|199265.4|199140.4|199265.4|199140.4|199265.4|199140.4|199265.4|199140.4|1
1725943920000|2024-09-10 04:52:00|199261.7|199136.7|199263.4|199138.4|199263.4|199138.4|199261.7|199136.7|2
1725943930000|2024-09-10 04:52:10|199267.4|199142.4|199267|199142|199268.1|199143.1|199267|199142|4
1725943940000|2024-09-10 04:52:20|199266.6|199141.6|199266.9|199141.9|199267.3|199142.3|199266.4|199141.4|8
1725943950000|2024-09-10 04:52:30|199266.3|199141.3|199266.1|199141.1|199266.9|199141.9|199266.1|199141.1|7
1725943960000|2024-09-10 04:52:40|199265.3|199140.3|199265.5|199140.5|199265.5|199140.5|199265.3|199140.3|2
1725943970000|2024-09-10 04:52:50|199265.3|199140.3|199264.8|199139.8|199265.3|199140.3|199264.8|199139.8|7
1725943980000|2024-09-10 04:53:00|199265|199140|199266.4|199141.4|199266.4|199141.4|199264.8|199139.8|3
1725943990000|2024-09-10 04:53:10|199265.9|199140.9|199266.6|199141.6|199266.6|199141.6|199265.9|199140.9|3
1725944010000|2024-09-10 04:53:30|199266.7|199141.7|199265.4|199140.4|199266.9|199141.9|199265.4|199140.4|4
1725944020000|2024-09-10 04:53:40|199265.9|199140.9|199265.2|199140.2|199265.9|199140.9|199265.2|199140.2|2
1725944030000|2024-09-10 04:53:50|199265.9|199140.9|199265.2|199140.2|199265.9|199140.9|199265.2|199140.2|6
1725944040000|2024-09-10 04:54:00|199264.3|199139.3|199266.8|199141.8|199266.8|199141.8|199264.3|199139.3|6
1725944050000|2024-09-10 04:54:10|199266.5|199141.5|199266.8|199141.8|199266.8|199141.8|199266.5|199141.5|2
1725944060000|2024-09-10 04:54:20|199267.1|199142.1|199267|199142|199267.1|199142.1|199266.4|199141.4|3
1725944070000|2024-09-10 04:54:30|199265.8|199140.8|199265.8|199140.8|199265.8|199140.8|199265.8|199140.8|1
1725944090000|2024-09-10 04:54:50|199267.2|199142.2|199267.8|199142.8|199267.8|199142.8|199265.5|199140.5|3
1725944100000|2024-09-10 04:55:00|199266.9|199141.9|199267.6|199142.6|199267.6|199142.6|199266.9|199141.9|6
1725944120000|2024-09-10 04:55:20|199266.9|199141.9|199267|199142|199267.6|199142.6|199266.9|199141.9|4
1725944130000|2024-09-10 04:55:30|199267.8|199142.8|199267.5|199142.5|199267.8|199142.8|199266.8|199141.8|5
1725944140000|2024-09-10 04:55:40|199266.8|199141.8|199275.3|199150.3|199275.3|199150.3|199266.8|199141.8|12
1725944150000|2024-09-10 04:55:50|199269.8|199144.8|199268.9|199143.9|199269.8|199144.8|199268.4|199143.4|7
1725944160000|2024-09-10 04:56:00|199270.8|199145.8|199270.8|199145.8|199270.8|199145.8|199270.8|199145.8|1
1725944170000|2024-09-10 04:56:10|199270.7|199145.7|199270.7|199145.7|199270.7|199145.7|199270.7|199145.7|1
1725944180000|2024-09-10 04:56:20|199270.1|199145.1|199270.1|199145.1|199270.1|199145.1|199270.1|199145.1|1
1725944190000|2024-09-10 04:56:30|199267.3|199142.3|199267.3|199142.3|199267.3|199142.3|199267.3|199142.3|1
1725944200000|2024-09-10 04:56:40|199268.8|199143.8|199268.8|199143.8|199268.8|199143.8|199268.8|199143.8|1
1725944220000|2024-09-10 04:57:00|199266.9|199141.9|199266.9|199141.9|199266.9|199141.9|199266.9|199141.9|1
1725944230000|2024-09-10 04:57:10|199268.2|199143.2|199266.8|199141.8|199268.4|199143.4|199266.8|199141.8|3
1725944260000|2024-09-10 04:57:40|199268.2|199143.2|199281.8|199156.8|199284.8|199159.8|199267.5|199142.5|10
1725944270000|2024-09-10 04:57:50|199284.8|199159.8|199283.7|199158.7|199287|199162|199283.6|199158.6|14
1725944280000|2024-09-10 04:58:00|199283.8|199158.8|199290.2|199165.2|199292.4|199167.4|199283.8|199158.8|11
1725944290000|2024-09-10 04:58:10|199290.7|199165.7|199290.8|199165.8|199290.8|199165.8|199290.2|199165.2|13
1725944300000|2024-09-10 04:58:20|199290.3|199165.3|199290.3|199165.3|199290.9|199165.9|199290.3|199165.3|18
1725944310000|2024-09-10 04:58:30|199290.9|199165.9|199296|199171|199296.8|199171.8|199290.3|199165.3|15
1725944320000|2024-09-10 04:58:40|199296.7|199171.7|199296|199171|199296.7|199171.7|199296|199171|5
1725944330000|2024-09-10 04:58:50|199297|199172|199296.2|199171.2|199297|199172|199296.1|199171.1|7
1725944340000|2024-09-10 04:59:00|199298.3|199173.3|199296.8|199171.8|199298.3|199173.3|199296.8|199171.8|8
1725944350000|2024-09-10 04:59:10|199298.4|199173.4|199296.9|199171.9|199298.4|199173.4|199296.9|199171.9|2
1725944360000|2024-09-10 04:59:20|199294.3|199169.3|199294.3|199169.3|199294.3|199169.3|199294.3|199169.3|1
1725944370000|2024-09-10 04:59:30|199298.6|199173.6|199295.1|199170.1|199300.9|199175.9|199294.3|199169.3|21
1725944380000|2024-09-10 04:59:40|199294.8|199169.8|199296|199171|199300|199175|199294.8|199169.8|19
1725944390000|2024-09-10 04:59:50|199296.3|199171.3|199297.4|199172.4|199301.1|199176.1|199295.9|199170.9|10
1725944400000|2024-09-10 05:00:00|199297|199172|199299.2|199174.2|199299.8|199174.8|199297|199172|5
1725944420000|2024-09-10 05:00:20|199299.9|199174.9|199296.4|199171.4|199301.9|199176.9|199296.4|199171.4|4
1725944430000|2024-09-10 05:00:30|199297.1|199172.1|199298.9|199173.9|199304|199179|199297.1|199172.1|11
1725944440000|2024-09-10 05:00:40|199303.8|199178.8|199298.6|199173.6|199304.1|199179.1|199297|199172|15
1725944450000|2024-09-10 05:00:50|199297.9|199172.9|199282.9|199157.9|199303.7|199178.7|199282.9|199157.9|8
1725944460000|2024-09-10 05:01:00|199284.7|199159.7|199283.4|199158.4|199288.3|199163.3|199282.7|199157.7|13
1725944470000|2024-09-10 05:01:10|199286.4|199161.4|199283|199158|199286.4|199161.4|199283|199158|10
1725944480000|2024-09-10 05:01:20|199283.4|199158.4|199283.4|199158.4|199283.4|199158.4|199283.4|199158.4|1
1725944490000|2024-09-10 05:01:30|199282.8|199157.8|199281.1|199156.1|199285.6|199160.6|199281|199156|6
1725944500000|2024-09-10 05:01:40|199285.6|199160.6|199280.3|199155.3|199285.6|199160.6|199280|199155|7
1725944510000|2024-09-10 05:01:50|199280.8|199155.8|199288.6|199163.6|199288.6|199163.6|199280.8|199155.8|7
1725944520000|2024-09-10 05:02:00|199283.7|199158.7|199283.6|199158.6|199283.7|199158.7|199283.6|199158.6|2
1725944530000|2024-09-10 05:02:10|199285.3|199160.3|199283.3|199158.3|199285.3|199160.3|199283.3|199158.3|2
1725944550000|2024-09-10 05:02:30|199278.1|199153.1|199278.1|199153.1|199278.1|199153.1|199278.1|199153.1|1
1725944560000|2024-09-10 05:02:40|199278.5|199153.5|199288.3|199163.3|199288.3|199163.3|199278.5|199153.5|3
1725944590000|2024-09-10 05:03:10|199295|199170|199311.8|199186.8|199318.5|199193.5|199295|199170|17
1725944600000|2024-09-10 05:03:20|199311.6|199186.6|199311.5|199186.5|199311.6|199186.6|199311.5|199186.5|2
1725944620000|2024-09-10 05:03:40|199311.7|199186.7|199308.1|199183.1|199314.3|199189.3|199307.2|199182.2|7
1725944630000|2024-09-10 05:03:50|199306.2|199181.2|199308.4|199183.4|199308.4|199183.4|199306.2|199181.2|3
1725944640000|2024-09-10 05:04:00|199313.6|199188.6|199308.2|199183.2|199313.6|199188.6|199305.7|199180.7|4
1725944650000|2024-09-10 05:04:10|199305.9|199180.9|199303.8|199178.8|199306|199181|199303.8|199178.8|3
1725944660000|2024-09-10 05:04:20|199310.4|199185.4|199306.3|199181.3|199312.6|199187.6|199303.9|199178.9|9
1725944670000|2024-09-10 05:04:30|199304|199179|199304|199179|199310.4|199185.4|199303.3|199178.3|13
1725944680000|2024-09-10 05:04:40|199308.2|199183.2|199303.8|199178.8|199308.2|199183.2|199303.8|199178.8|2
1725944690000|2024-09-10 05:04:50|199309.8|199184.8|199306.1|199181.1|199314.2|199189.2|199306.1|199181.1|5
1725944700000|2024-09-10 05:05:00|199313.3|199188.3|199303.8|199178.8|199313.3|199188.3|199303|199178|28
1725944710000|2024-09-10 05:05:10|199308.3|199183.3|199272|199147|199308.5|199183.5|199269.3|199144.3|26
1725944720000|2024-09-10 05:05:20|199270.5|199145.5|199272.1|199147.1|199278|199153|199269.5|199144.5|35
1725944730000|2024-09-10 05:05:30|199270.4|199145.4|199274.7|199149.7|199279.2|199154.2|199270.4|199145.4|36
1725944740000|2024-09-10 05:05:40|199271.7|199146.7|199270.9|199145.9|199280.4|199155.4|199270.9|199145.9|37
1725944750000|2024-09-10 05:05:50|199272.7|199147.7|199274.5|199149.5|199278.4|199153.4|199270|199145|27
1725944760000|2024-09-10 05:06:00|199273.5|199148.5|199270.7|199145.7|199278.4|199153.4|199270.7|199145.7|19
1725944770000|2024-09-10 05:06:10|199270.6|199145.6|199275.3|199150.3|199278.3|199153.3|199270.6|199145.6|24
1725944780000|2024-09-10 05:06:20|199274.3|199149.3|199273.9|199148.9|199278.3|199153.3|199271.6|199146.6|14
1725944790000|2024-09-10 05:06:30|199274.2|199149.2|199278.1|199153.1|199285.3|199160.3|199272.3|199147.3|21
1725944800000|2024-09-10 05:06:40|199278.8|199153.8|199279.4|199154.4|199285.3|199160.3|199276|199151|23
1725944810000|2024-09-10 05:06:50|199279.3|199154.3|199280.6|199155.6|199292.1|199167.1|199279.2|199154.2|12
1725944820000|2024-09-10 05:07:00|199281.1|199156.1|199270.4|199145.4|199284|199159|199270.4|199145.4|19
1725944830000|2024-09-10 05:07:10|199268.4|199143.4|199268.9|199143.9|199270.7|199145.7|199268.4|199143.4|9
1725944840000|2024-09-10 05:07:20|199270.7|199145.7|199269.6|199144.6|199273.8|199148.8|199268.7|199143.7|21
1725944850000|2024-09-10 05:07:30|199269.9|199144.9|199269.7|199144.7|199271.9|199146.9|199269.2|199144.2|27
1725944860000|2024-09-10 05:07:40|199269.6|199144.6|199271.5|199146.5|199276.4|199151.4|199269|199144|18
1725944870000|2024-09-10 05:07:50|199273.5|199148.5|199271.1|199146.1|199277.6|199152.6|199270|199145|28
1725944880000|2024-09-10 05:08:00|199271|199146|199272.5|199147.5|199277.1|199152.1|199269.9|199144.9|25
1725944890000|2024-09-10 05:08:10|199271.9|199146.9|199274.4|199149.4|199274.4|199149.4|199270.1|199145.1|28
1725944900000|2024-09-10 05:08:20|199270.6|199145.6|199271|199146|199277.3|199152.3|199270.4|199145.4|26
1725944910000|2024-09-10 05:08:30|199271.5|199146.5|199271.4|199146.4|199277.7|199152.7|199270|199145|24
1725944920000|2024-09-10 05:08:40|199272|199147|199271.9|199146.9|199274.9|199149.9|199270.3|199145.3|26
1725944930000|2024-09-10 05:08:50|199272.3|199147.3|199274.6|199149.6|199277.4|199152.4|199272.3|199147.3|22
1725944940000|2024-09-10 05:09:00|199274.4|199149.4|199283.9|199158.9|199290.4|199165.4|199274.4|199149.4|10
1725944950000|2024-09-10 05:09:10|199283.8|199158.8|199286.6|199161.6|199291.4|199166.4|199283.8|199158.8|21
1725944960000|2024-09-10 05:09:20|199291|199166|199287.8|199162.8|199291|199166|199287|199162|5
1725944970000|2024-09-10 05:09:30|199287.4|199162.4|199287.3|199162.3|199287.4|199162.4|199287.3|199162.3|2
1725944980000|2024-09-10 05:09:40|199287.4|199162.4|199287.4|199162.4|199287.4|199162.4|199287.4|199162.4|1
1725944990000|2024-09-10 05:09:50|199286.5|199161.5|199280.4|199155.4|199286.5|199161.5|199280.4|199155.4|2
1725945000000|2024-09-10 05:10:00|199285.7|199160.7|199318.8|199193.8|199324.1|199199.1|199283.5|199158.5|16
1725945010000|2024-09-10 05:10:10|199314.5|199189.5|199295.5|199170.5|199321.9|199196.9|199295.3|199170.3|9
1725945020000|2024-09-10 05:10:20|199295.6|199170.6|199295.5|199170.5|199300.8|199175.8|199295.5|199170.5|11
1725945030000|2024-09-10 05:10:30|199301.3|199176.3|199295.3|199170.3|199301.3|199176.3|199295|199170|13
1725945040000|2024-09-10 05:10:40|199299.4|199174.4|199295.4|199170.4|199299.4|199174.4|199295.1|199170.1|11
1725945050000|2024-09-10 05:10:50|199299.6|199174.6|199286.7|199161.7|199299.6|199174.6|199286.4|199161.4|7
1725945060000|2024-09-10 05:11:00|199274|199149|199279.4|199154.4|199287.9|199162.9|199271.5|199146.5|27
1725945070000|2024-09-10 05:11:10|199280.8|199155.8|199268.5|199143.5|199280.8|199155.8|199268.5|199143.5|13
1725945080000|2024-09-10 05:11:20|199270.2|199145.2|199221.2|199096.2|199270.2|199145.2|199221.2|199096.2|14
1725945090000|2024-09-10 05:11:30|199222.3|199097.3|199226.8|199101.8|199228.5|199103.5|199221.9|199096.9|4
1725945100000|2024-09-10 05:11:40|199221.8|199096.8|199230.3|199105.3|199234.9|199109.9|199221.6|199096.6|13
1725945110000|2024-09-10 05:11:50|199231.1|199106.1|199231.1|199106.1|199231.1|199106.1|199231.1|199106.1|1
1725945120000|2024-09-10 05:12:00|199230.5|199105.5|199228|199103|199230.5|199105.5|199227.8|199102.8|8
1725945130000|2024-09-10 05:12:10|199227.8|199102.8|199227.9|199102.9|199229.9|199104.9|199227.8|199102.8|11
1725945140000|2024-09-10 05:12:20|199226.7|199101.7|199227.9|199102.9|199232.2|199107.2|199226.7|199101.7|9
1725945150000|2024-09-10 05:12:30|199228.5|199103.5|199257.8|199132.8|199257.8|199132.8|199228.5|199103.5|4
1725945160000|2024-09-10 05:12:40|199262.2|199137.2|199259.2|199134.2|199262.2|199137.2|199255.7|199130.7|7
1725945170000|2024-09-10 05:12:50|199264.5|199139.5|199259.4|199134.4|199265.2|199140.2|199254.8|199129.8|11
1725945180000|2024-09-10 05:13:00|199264.4|199139.4|199285.3|199160.3|199291.2|199166.2|199253.4|199128.4|22
1725945190000|2024-09-10 05:13:10|199284.7|199159.7|199281.7|199156.7|199284.7|199159.7|199281.7|199156.7|5
1725945200000|2024-09-10 05:13:20|199279.2|199154.2|199242.6|199117.6|199287|199162|199240.4|199115.4|10
1725945210000|2024-09-10 05:13:30|199243.4|199118.4|199243.7|199118.7|199243.7|199118.7|199243.4|199118.4|2
1725945220000|2024-09-10 05:13:40|199242.3|199117.3|199229.6|199104.6|199244.6|199119.6|199229.6|199104.6|16
1725945230000|2024-09-10 05:13:50|199232.3|199107.3|199228.2|199103.2|199233.8|199108.8|199228.2|199103.2|22
1725945240000|2024-09-10 05:14:00|199228.8|199103.8|199228.5|199103.5|199231.5|199106.5|199227.2|199102.2|29
1725945250000|2024-09-10 05:14:10|199228.1|199103.1|199265.2|199140.2|199268.5|199143.5|199227.5|199102.5|18
1725945260000|2024-09-10 05:14:20|199268.7|199143.7|199230.7|199105.7|199268.7|199143.7|199229.1|199104.1|29
1725945270000|2024-09-10 05:14:30|199230.9|199105.9|199236.8|199111.8|199238.4|199113.4|199229.7|199104.7|25
1725945280000|2024-09-10 05:14:40|199231.4|199106.4|199229.9|199104.9|199237.7|199112.7|199229.9|199104.9|37
1725945290000|2024-09-10 05:14:50|199231.3|199106.3|199237.2|199112.2|199238.8|199113.8|199230.2|199105.2|28
1725945300000|2024-09-10 05:15:00|199237.4|199112.4|199231.7|199106.7|199237.4|199112.4|199230.3|199105.3|27
1725945310000|2024-09-10 05:15:10|199230.3|199105.3|199234.1|199109.1|199236.3|199111.3|199230.3|199105.3|29
1725945320000|2024-09-10 05:15:20|199234.3|199109.3|199244.7|199119.7|199247.8|199122.8|199230.8|199105.8|23
1725945330000|2024-09-10 05:15:30|199244.1|199119.1|199245.2|199120.2|199250.1|199125.1|199243.9|199118.9|10
1725945340000|2024-09-10 05:15:40|199243.3|199118.3|199243.5|199118.5|199246.8|199121.8|199242.9|199117.9|15
1725945350000|2024-09-10 05:15:50|199244.9|199119.9|199244.1|199119.1|199245.4|199120.4|199240.7|199115.7|18
1725945360000|2024-09-10 05:16:00|199244|199119|199244.6|199119.6|199247.8|199122.8|199239.5|199114.5|27
1725945370000|2024-09-10 05:16:10|199244.4|199119.4|199243.1|199118.1|199250.6|199125.6|199240.5|199115.5|27
1725945380000|2024-09-10 05:16:20|199243.3|199118.3|199245.3|199120.3|199246.3|199121.3|199242.9|199117.9|19
1725945390000|2024-09-10 05:16:30|199242.9|199117.9|199244.4|199119.4|199244.9|199119.9|199242.9|199117.9|14
1725945400000|2024-09-10 05:16:40|199243.9|199118.9|199244.2|199119.2|199244.6|199119.6|199240.6|199115.6|18
1725945410000|2024-09-10 05:16:50|199244.1|199119.1|199244.6|199119.6|199247.7|199122.7|199240.4|199115.4|18
1725945420000|2024-09-10 05:17:00|199242.9|199117.9|199223.4|199098.4|199247.9|199122.9|199219.8|199094.8|23
1725945430000|2024-09-10 05:17:10|199225.6|199100.6|199225.8|199100.8|199225.8|199100.8|199218.5|199093.5|30
1725945440000|2024-09-10 05:17:20|199221.1|199096.1|199219.7|199094.7|199226.7|199101.7|199217.4|199092.4|37
1725945450000|2024-09-10 05:17:30|199219|199094|199217|199092|199225.4|199100.4|199216.3|199091.3|31
1725945460000|2024-09-10 05:17:40|199220.4|199095.4|199217.9|199092.9|199223|199098|199208|199083|21
1725945470000|2024-09-10 05:17:50|199217.5|199092.5|199210|199085|199221.7|199096.7|199210|199085|26
1725945480000|2024-09-10 05:18:00|199220.5|199095.5|199215.4|199090.4|199224.9|199099.9|199208.9|199083.9|33
1725945490000|2024-09-10 05:18:10|199219.3|199094.3|199222.4|199097.4|199223|199098|199215.1|199090.1|29
1725945500000|2024-09-10 05:18:20|199219.2|199094.2|199221.3|199096.3|199226.4|199101.4|199215.2|199090.2|36
1725945510000|2024-09-10 05:18:30|199215.3|199090.3|199225.5|199100.5|199234.3|199109.3|199215.3|199090.3|30
1725945520000|2024-09-10 05:18:40|199227.2|199102.2|199227.2|199102.2|199231.1|199106.1|199225.1|199100.1|26
1725945530000|2024-09-10 05:18:50|199229.9|199104.9|199230.3|199105.3|199231.3|199106.3|199225.4|199100.4|27
1725945540000|2024-09-10 05:19:00|199227.5|199102.5|199237.2|199112.2|199241.2|199116.2|199227.3|199102.3|14
1725945550000|2024-09-10 05:19:10|199237.1|199112.1|199236.8|199111.8|199241.5|199116.5|199234.5|199109.5|14
1725945560000|2024-09-10 05:19:20|199237.2|199112.2|199236.9|199111.9|199242.7|199117.7|199236.6|199111.6|16
1725945570000|2024-09-10 05:19:30|199241.5|199116.5|199239.6|199114.6|199245.2|199120.2|199236.2|199111.2|14
1725945580000|2024-09-10 05:19:40|199243.6|199118.6|199239.8|199114.8|199243.6|199118.6|199238.2|199113.2|5
1725945590000|2024-09-10 05:19:50|199249.9|199124.9|199242.1|199117.1|199249.9|199124.9|199238.6|199113.6|13
1725945600000|2024-09-10 05:20:00|199241.6|199116.6|199242.6|199117.6|199243.1|199118.1|199241.2|199116.2|8
1725945610000|2024-09-10 05:20:10|199244.4|199119.4|199251.2|199126.2|199251.2|199126.2|199243.9|199118.9|10
1725945620000|2024-09-10 05:20:20|199224.8|199099.8|199226.8|199101.8|199230.1|199105.1|199221|199096|22
1725945630000|2024-09-10 05:20:30|199230.1|199105.1|199225.3|199100.3|199230.2|199105.2|199222.8|199097.8|18
1725945640000|2024-09-10 05:20:40|199227.8|199102.8|199221.5|199096.5|199227.8|199102.8|199220.8|199095.8|10
1725945650000|2024-09-10 05:20:50|199220.8|199095.8|199222.9|199097.9|199226.8|199101.8|199215.8|199090.8|27
1725945660000|2024-09-10 05:21:00|199226.7|199101.7|199224.1|199099.1|199226.7|199101.7|199217.1|199092.1|15
1725945670000|2024-09-10 05:21:10|199226.8|199101.8|199223.6|199098.6|199227.3|199102.3|199222.1|199097.1|10
1725945680000|2024-09-10 05:21:20|199223.9|199098.9|199223.3|199098.3|199227.8|199102.8|199217.6|199092.6|21
1725945690000|2024-09-10 05:21:30|199223.6|199098.6|199220.7|199095.7|199227.1|199102.1|199217.4|199092.4|24
1725945700000|2024-09-10 05:21:40|199226.3|199101.3|199222.1|199097.1|199227.7|199102.7|199218.2|199093.2|20
1725945710000|2024-09-10 05:21:50|199225.7|199100.7|199221.5|199096.5|199226.3|199101.3|199218.4|199093.4|33
1725945720000|2024-09-10 05:22:00|199220.8|199095.8|199224|199099|199226.9|199101.9|199217|199092|26
1725945730000|2024-09-10 05:22:10|199223.9|199098.9|199225.5|199100.5|199227.8|199102.8|199221.7|199096.7|14
1725945740000|2024-09-10 05:22:20|199223.3|199098.3|199225.1|199100.1|199230|199105|199221.3|199096.3|20
1725945750000|2024-09-10 05:22:30|199225.2|199100.2|199224.2|199099.2|199230.3|199105.3|199224.2|199099.2|13
1725945760000|2024-09-10 05:22:40|199229.2|199104.2|199225.4|199100.4|199229.9|199104.9|199224.5|199099.5|10
1725945770000|2024-09-10 05:22:50|199229.8|199104.8|199227|199102|199234.5|199109.5|199224.8|199099.8|12
1725945780000|2024-09-10 05:23:00|199233.1|199108.1|199233.7|199108.7|199233.7|199108.7|199225.7|199100.7|14
1725945790000|2024-09-10 05:23:10|199226.5|199101.5|199233.6|199108.6|199241.2|199116.2|199226.4|199101.4|15
1725945800000|2024-09-10 05:23:20|199239|199114|199229.9|199104.9|199240.6|199115.6|199229.5|199104.5|15
1725945810000|2024-09-10 05:23:30|199228|199103|199232.5|199107.5|199236.2|199111.2|199228|199103|8
1725945820000|2024-09-10 05:23:40|199234.3|199109.3|199230.2|199105.2|199235.6|199110.6|199230.2|199105.2|23
1725945830000|2024-09-10 05:23:50|199232.7|199107.7|199233|199108|199233|199108|199230.6|199105.6|4
1725945840000|2024-09-10 05:24:00|199231.1|199106.1|199231.7|199106.7|199234.2|199109.2|199230|199105|20
1725945850000|2024-09-10 05:24:10|199233.9|199108.9|199236.4|199111.4|199237|199112|199230.9|199105.9|13
1725945860000|2024-09-10 05:24:20|199241.1|199116.1|199236.6|199111.6|199243.3|199118.3|199236.6|199111.6|11
1725945870000|2024-09-10 05:24:30|199238.3|199113.3|199236.9|199111.9|199243.9|199118.9|199235.2|199110.2|10
1725945880000|2024-09-10 05:24:40|199238.5|199113.5|199238.7|199113.7|199238.8|199113.8|199236.5|199111.5|16
1725945890000|2024-09-10 05:24:50|199236.7|199111.7|199238.1|199113.1|199238.3|199113.3|199235.3|199110.3|15
1725945900000|2024-09-10 05:25:00|199236.3|199111.3|199231.8|199106.8|199238|199113|199231.1|199106.1|18
1725945910000|2024-09-10 05:25:10|199231.1|199106.1|199233.1|199108.1|199237|199112|199229.9|199104.9|27
1725945920000|2024-09-10 05:25:20|199231|199106|199230.6|199105.6|199237.3|199112.3|199228.4|199103.4|25
1725945930000|2024-09-10 05:25:30|199231.2|199106.2|199234.5|199109.5|199237.9|199112.9|199228.7|199103.7|29
1725945940000|2024-09-10 05:25:40|199234.7|199109.7|199231.6|199106.6|199238.6|199113.6|199231.2|199106.2|28
1725945950000|2024-09-10 05:25:50|199234.1|199109.1|199236.1|199111.1|199238.1|199113.1|199229.3|199104.3|31
1725945960000|2024-09-10 05:26:00|199232.1|199107.1|199233.9|199108.9|199234.2|199109.2|199230.7|199105.7|16
1725945970000|2024-09-10 05:26:10|199232.6|199107.6|199232.1|199107.1|199232.6|199107.6|199232.1|199107.1|2
1725946000000|2024-09-10 05:26:40|199234.5|199109.5|199242.2|199117.2|199246.1|199121.1|199234.5|199109.5|7
1725946010000|2024-09-10 05:26:50|199240.9|199115.9|199243.2|199118.2|199248|199123|199240.9|199115.9|28
1725946020000|2024-09-10 05:27:00|199241.7|199116.7|199243.1|199118.1|199246.8|199121.8|199241.7|199116.7|14
1725946030000|2024-09-10 05:27:10|199244.3|199119.3|199242.9|199117.9|199244.3|199119.3|199242.9|199117.9|2
1725946040000|2024-09-10 05:27:20|199243|199118|199243.5|199118.5|199244.9|199119.9|199242.9|199117.9|9
1725946050000|2024-09-10 05:27:30|199243.2|199118.2|199242.8|199117.8|199243.6|199118.6|199239.6|199114.6|17
1725946060000|2024-09-10 05:27:40|199239.8|199114.8|199242.4|199117.4|199242.7|199117.7|199239.1|199114.1|19
1725946070000|2024-09-10 05:27:50|199242.7|199117.7|199242|199117|199242.9|199117.9|199240.2|199115.2|18
1725946080000|2024-09-10 05:28:00|199240.4|199115.4|199244.2|199119.2|199244.3|199119.3|199240.4|199115.4|24
1725946090000|2024-09-10 05:28:10|199243.8|199118.8|199242.3|199117.3|199244.8|199119.8|199241.8|199116.8|18
1725946100000|2024-09-10 05:28:20|199242.7|199117.7|199243.9|199118.9|199245.5|199120.5|199242.1|199117.1|11
1725946110000|2024-09-10 05:28:30|199243.5|199118.5|199256.5|199131.5|199261.9|199136.9|199243.5|199118.5|9
1725946120000|2024-09-10 05:28:40|199257.7|199132.7|199263.3|199138.3|199263.9|199138.9|199257.7|199132.7|5
1725946130000|2024-09-10 05:28:50|199266.5|199141.5|199263|199138|199266.5|199141.5|199263|199138|2
1725946140000|2024-09-10 05:29:00|199259.7|199134.7|199255.3|199130.3|199260.2|199135.2|199254.4|199129.4|9
1725946150000|2024-09-10 05:29:10|199260.1|199135.1|199242|199117|199260.1|199135.1|199241|199116|7
1725946160000|2024-09-10 05:29:20|199245.4|199120.4|199241.9|199116.9|199245.4|199120.4|199241.6|199116.6|3
1725946170000|2024-09-10 05:29:30|199242.9|199117.9|199243|199118|199243|199118|199242.9|199117.9|2
1725946180000|2024-09-10 05:29:40|199243.2|199118.2|199243.2|199118.2|199243.2|199118.2|199243.2|199118.2|1
1725946190000|2024-09-10 05:29:50|199241.4|199116.4|199250.5|199125.5|199257.6|199132.6|199241.4|199116.4|10
1725946200000|2024-09-10 05:30:00|199251.4|199126.4|199263.3|199138.3|199266.9|199141.9|199248.1|199123.1|16
1725946210000|2024-09-10 05:30:10|199259.2|199134.2|199262.2|199137.2|199266.9|199141.9|199256.8|199131.8|12
1725946220000|2024-09-10 05:30:20|199264.7|199139.7|199262.2|199137.2|199270.4|199145.4|199261.4|199136.4|15
1725946230000|2024-09-10 05:30:30|199263.4|199138.4|199278.7|199153.7|199289.4|199164.4|199263.4|199138.4|18
1725946240000|2024-09-10 05:30:40|199277.6|199152.6|199267.7|199142.7|199278.4|199153.4|199260.7|199135.7|22
1725946250000|2024-09-10 05:30:50|199268.5|199143.5|199265.9|199140.9|199268.5|199143.5|199262.5|199137.5|20
1725946260000|2024-09-10 05:31:00|199263|199138|199265.5|199140.5|199266.7|199141.7|199262.1|199137.1|9
1725946270000|2024-09-10 05:31:10|199265.8|199140.8|199264|199139|199268.1|199143.1|199263.4|199138.4|4
1725946280000|2024-09-10 05:31:20|199265.6|199140.6|199282.8|199157.8|199287.4|199162.4|199265.6|199140.6|18
1725946290000|2024-09-10 05:31:30|199283|199158|199278.4|199153.4|199290|199165|199276.2|199151.2|36
1725946300000|2024-09-10 05:31:40|199279.6|199154.6|199280.1|199155.1|199287.8|199162.8|199278.1|199153.1|33
1725946310000|2024-09-10 05:31:50|199279.7|199154.7|199279|199154|199284.1|199159.1|199278.4|199153.4|14
1725946320000|2024-09-10 05:32:00|199277.1|199152.1|199295.1|199170.1|199295.7|199170.7|199277.1|199152.1|18
1725946330000|2024-09-10 05:32:10|199297.8|199172.8|199297.5|199172.5|199304.7|199179.7|199297.4|199172.4|7
1725946340000|2024-09-10 05:32:20|199301.7|199176.7|199294.4|199169.4|199304.9|199179.9|199275.2|199150.2|16
1725946350000|2024-09-10 05:32:30|199286|199161|199283.2|199158.2|199286.5|199161.5|199283.1|199158.1|5
1725946360000|2024-09-10 05:32:40|199288.6|199163.6|199288.8|199163.8|199291.1|199166.1|199288.6|199163.6|12
1725946370000|2024-09-10 05:32:50|199289.4|199164.4|199290.5|199165.5|199293.2|199168.2|199288.8|199163.8|7
1725946380000|2024-09-10 05:33:00|199288.8|199163.8|199292.3|199167.3|199292.3|199167.3|199288.8|199163.8|9
1725946390000|2024-09-10 05:33:10|199291.9|199166.9|199292.2|199167.2|199295.8|199170.8|199290.6|199165.6|10
1725946400000|2024-09-10 05:33:20|199292.1|199167.1|199292.1|199167.1|199292.1|199167.1|199292.1|199167.1|1
1725946410000|2024-09-10 05:33:30|199291.7|199166.7|199327.2|199202.2|199327.2|199202.2|199291.7|199166.7|10
1725946420000|2024-09-10 05:33:40|199330.1|199205.1|199284.5|199159.5|199330.1|199205.1|199280.9|199155.9|10
1725946430000|2024-09-10 05:33:50|199285.7|199160.7|199285.7|199160.7|199285.7|199160.7|199285.7|199160.7|1
1725946440000|2024-09-10 05:34:00|199287.3|199162.3|199329.5|199204.5|199334.2|199209.2|199287.3|199162.3|21
1725946450000|2024-09-10 05:34:10|199330|199205|199330.2|199205.2|199330.2|199205.2|199330|199205|2
1725946460000|2024-09-10 05:34:20|199331.2|199206.2|199330.7|199205.7|199334.7|199209.7|199330.7|199205.7|3
1725946470000|2024-09-10 05:34:30|199330.8|199205.8|199330.8|199205.8|199330.8|199205.8|199330.8|199205.8|1
1725946480000|2024-09-10 05:34:40|199331.8|199206.8|199332.5|199207.5|199332.5|199207.5|199331.8|199206.8|2
1725946490000|2024-09-10 05:34:50|199331.9|199206.9|199331.9|199206.9|199331.9|199206.9|199331.9|199206.9|1
1725946500000|2024-09-10 05:35:00|199329.8|199204.8|199329.9|199204.9|199329.9|199204.9|199327.8|199202.8|11
1725946510000|2024-09-10 05:35:10|199335.2|199210.2|199329.5|199204.5|199335.2|199210.2|199329.5|199204.5|3
1725946520000|2024-09-10 05:35:20|199329.4|199204.4|199328.7|199203.7|199329.4|199204.4|199328.7|199203.7|2
1725946540000|2024-09-10 05:35:40|199326.4|199201.4|199339.5|199214.5|199346|199221|199326.4|199201.4|4
1725946550000|2024-09-10 05:35:50|199343.1|199218.1|199326.5|199201.5|199343.2|199218.2|199323.6|199198.6|12
1725946560000|2024-09-10 05:36:00|199326.1|199201.1|199326.2|199201.2|199327.3|199202.3|199326.1|199201.1|6
1725946570000|2024-09-10 05:36:10|199325.6|199200.6|199328.7|199203.7|199328.9|199203.9|199325.6|199200.6|9
1725946580000|2024-09-10 05:36:20|199325.6|199200.6|199328.3|199203.3|199328.9|199203.9|199325.6|199200.6|13
1725946590000|2024-09-10 05:36:30|199327.2|199202.2|199330.6|199205.6|199341.3|199216.3|199325.9|199200.9|14
1725946600000|2024-09-10 05:36:40|199329|199204|199341.1|199216.1|199341.1|199216.1|199328.7|199203.7|6
1725946610000|2024-09-10 05:36:50|199345.7|199220.7|199341.1|199216.1|199345.7|199220.7|199341.1|199216.1|2
1725946620000|2024-09-10 05:37:00|199341.4|199216.4|199342.2|199217.2|199342.2|199217.2|199341.4|199216.4|2
1725946630000|2024-09-10 05:37:10|199350|199225|199342.5|199217.5|199350|199225|199342.5|199217.5|5
1725946640000|2024-09-10 05:37:20|199342.4|199217.4|199357.4|199232.4|199366|199241|199342.4|199217.4|22
1725946650000|2024-09-10 05:37:30|199361.1|199236.1|199361|199236|199364.8|199239.8|199357|199232|13
1725946660000|2024-09-10 05:37:40|199359.6|199234.6|199355.9|199230.9|199361.2|199236.2|199355.9|199230.9|5
1725946670000|2024-09-10 05:37:50|199355.3|199230.3|199353.3|199228.3|199355.3|199230.3|199353.3|199228.3|3
1725946680000|2024-09-10 05:38:00|199353.6|199228.6|199343.9|199218.9|199353.6|199228.6|199343.9|199218.9|4
1725946690000|2024-09-10 05:38:10|199327.2|199202.2|199318.1|199193.1|199327.2|199202.2|199312.1|199187.1|15
1725946700000|2024-09-10 05:38:20|199317.3|199192.3|199319.9|199194.9|199320.8|199195.8|199317.3|199192.3|6
1725946710000|2024-09-10 05:38:30|199317.8|199192.8|199292.7|199167.7|199317.8|199192.8|199291.5|199166.5|5
1725946720000|2024-09-10 05:38:40|199290.4|199165.4|199293.2|199168.2|199293.5|199168.5|199289.7|199164.7|24
1725946730000|2024-09-10 05:38:50|199290.7|199165.7|199291.6|199166.6|199294.6|199169.6|199290.7|199165.7|23
1725946740000|2024-09-10 05:39:00|199294|199169|199291.3|199166.3|199294|199169|199291.3|199166.3|8
1725946750000|2024-09-10 05:39:10|199294.1|199169.1|199288.2|199163.2|199294.4|199169.4|199285.7|199160.7|11
1725946760000|2024-09-10 05:39:20|199288.3|199163.3|199287.6|199162.6|199289.7|199164.7|199284.2|199159.2|20
1725946770000|2024-09-10 05:39:30|199288.2|199163.2|199291.7|199166.7|199293.6|199168.6|199284.3|199159.3|11
1725946780000|2024-09-10 05:39:40|199290|199165|199312.3|199187.3|199320.5|199195.5|199290|199165|27
1725946790000|2024-09-10 05:39:50|199317.5|199192.5|199293.7|199168.7|199319.7|199194.7|199290.7|199165.7|24
1725946800000|2024-09-10 05:40:00|199292.8|199167.8|199295.6|199170.6|199295.8|199170.8|199289.8|199164.8|24
1725946810000|2024-09-10 05:40:10|199294.6|199169.6|199300.5|199175.5|199300.6|199175.6|199292.8|199167.8|10
1725946820000|2024-09-10 05:40:20|199300.4|199175.4|199302.5|199177.5|199302.7|199177.7|199300.4|199175.4|8
1725946830000|2024-09-10 05:40:30|199302.6|199177.6|199302.2|199177.2|199302.6|199177.6|199302.2|199177.2|5
1725946840000|2024-09-10 05:40:40|199302.6|199177.6|199302.8|199177.8|199302.9|199177.9|199300.2|199175.2|7
1725946850000|2024-09-10 05:40:50|199300.3|199175.3|199302.1|199177.1|199302.6|199177.6|199300.2|199175.2|4
1725946860000|2024-09-10 05:41:00|199301.8|199176.8|199287.3|199162.3|199301.8|199176.8|199287.3|199162.3|23
1725946870000|2024-09-10 05:41:10|199288.1|199163.1|199287|199162|199290.9|199165.9|199285.8|199160.8|20
1725946880000|2024-09-10 05:41:20|199289.5|199164.5|199286.9|199161.9|199291|199166|199286.9|199161.9|17
1725946890000|2024-09-10 05:41:30|199288.6|199163.6|199275.3|199150.3|199288.6|199163.6|199244.4|199119.4|12
1725946900000|2024-09-10 05:41:40|199275.4|199150.4|199275.4|199150.4|199275.4|199150.4|199275.4|199150.4|1
1725946910000|2024-09-10 05:41:50|199274.4|199149.4|199274.4|199149.4|199274.4|199149.4|199274.4|199149.4|1
1725946920000|2024-09-10 05:42:00|199271.3|199146.3|199255|199130|199274.4|199149.4|199252.6|199127.6|22
1725946930000|2024-09-10 05:42:10|199254.3|199129.3|199254.2|199129.2|199258.1|199133.1|199252.4|199127.4|23
1725946940000|2024-09-10 05:42:20|199254.6|199129.6|199235.7|199110.7|199258.2|199133.2|199235.5|199110.5|11
1725946950000|2024-09-10 05:42:30|199234.2|199109.2|199234.3|199109.3|199234.3|199109.3|199234.2|199109.2|2
1725946960000|2024-09-10 05:42:40|199236.1|199111.1|199215.3|199090.3|199237.9|199112.9|199210.6|199085.6|6
1725946970000|2024-09-10 05:42:50|199214.6|199089.6|199216.8|199091.8|199216.9|199091.9|199211.7|199086.7|13
1725946980000|2024-09-10 05:43:00|199216.7|199091.7|199216.1|199091.1|199217|199092|199216.1|199091.1|3
1725946990000|2024-09-10 05:43:10|199217|199092|199218.2|199093.2|199218.2|199093.2|199214.8|199089.8|9
1725947000000|2024-09-10 05:43:20|199215.6|199090.6|199218.5|199093.5|199218.9|199093.9|199215.1|199090.1|17
1725947010000|2024-09-10 05:43:30|199218.3|199093.3|199239|199114|199247.5|199122.5|199214.3|199089.3|19
1725947020000|2024-09-10 05:43:40|199242.8|199117.8|199240.1|199115.1|199246.6|199121.6|199237.4|199112.4|30
1725947030000|2024-09-10 05:43:50|199243.1|199118.1|199242.3|199117.3|199243.2|199118.2|199237.5|199112.5|26
1725947040000|2024-09-10 05:44:00|199234|199109|199232.6|199107.6|199236.5|199111.5|199231.6|199106.6|10
1725947050000|2024-09-10 05:44:10|199234.3|199109.3|199224.2|199099.2|199234.3|199109.3|199223.1|199098.1|8
1725947060000|2024-09-10 05:44:20|199229.5|199104.5|199224.4|199099.4|199230.8|199105.8|199222.8|199097.8|25
1725947070000|2024-09-10 05:44:30|199225.5|199100.5|199232.3|199107.3|199235.3|199110.3|199222.5|199097.5|27
1725947080000|2024-09-10 05:44:40|199231.3|199106.3|199226.9|199101.9|199233.8|199108.8|199213.3|199088.3|23
1725947090000|2024-09-10 05:44:50|199213.9|199088.9|199216.2|199091.2|199228|199103|199210.6|199085.6|22
1725947100000|2024-09-10 05:45:00|199214.5|199089.5|199223.1|199098.1|199223.1|199098.1|199210.6|199085.6|20
1725947110000|2024-09-10 05:45:10|199222.2|199097.2|199208.4|199083.4|199226.7|199101.7|199207.8|199082.8|11
1725947120000|2024-09-10 05:45:20|199208.3|199083.3|199210.4|199085.4|199210.4|199085.4|199208.3|199083.3|5
1725947130000|2024-09-10 05:45:30|199211.6|199086.6|199210.2|199085.2|199211.6|199086.6|199209|199084|5
1725947140000|2024-09-10 05:45:40|199209.9|199084.9|199208.2|199083.2|199211.2|199086.2|199207.6|199082.6|18
1725947150000|2024-09-10 05:45:50|199208.6|199083.6|199212.5|199087.5|199213.5|199088.5|199208.5|199083.5|13
1725947160000|2024-09-10 05:46:00|199210|199085|199213.6|199088.6|199213.6|199088.6|199210|199085|4
1725947170000|2024-09-10 05:46:10|199214.7|199089.7|199212.6|199087.6|199214.7|199089.7|199209.4|199084.4|10
1725947180000|2024-09-10 05:46:20|199211.2|199086.2|199212.1|199087.1|199212.5|199087.5|199207.9|199082.9|8
1725947190000|2024-09-10 05:46:30|199211|199086|199221.2|199096.2|199222.5|199097.5|199208|199083|24
1725947200000|2024-09-10 05:46:40|199224.3|199099.3|199215|199090|199229.9|199104.9|199209.4|199084.4|17
1725947210000|2024-09-10 05:46:50|199212.1|199087.1|199213.1|199088.1|199215.9|199090.9|199212.1|199087.1|15
1725947220000|2024-09-10 05:47:00|199213.2|199088.2|199239.2|199114.2|199245.7|199120.7|199213.2|199088.2|29
1725947230000|2024-09-10 05:47:10|199238.8|199113.8|199312.9|199187.9|199324.1|199199.1|199237.4|199112.4|34
1725947240000|2024-09-10 05:47:20|199311.8|199186.8|199309.6|199184.6|199311.8|199186.8|199309.6|199184.6|10
1725947250000|2024-09-10 05:47:30|199314.4|199189.4|199314.1|199189.1|199320.6|199195.6|199310.9|199185.9|15
1725947260000|2024-09-10 05:47:40|199314.9|199189.9|199308.4|199183.4|199316.9|199191.9|199307.4|199182.4|13
1725947270000|2024-09-10 05:47:50|199307.9|199182.9|199313.7|199188.7|199317.6|199192.6|199307.9|199182.9|11
1725947280000|2024-09-10 05:48:00|199312.3|199187.3|199313.7|199188.7|199314.8|199189.8|199308.5|199183.5|18
1725947290000|2024-09-10 05:48:10|199308.7|199183.7|199305.8|199180.8|199315.6|199190.6|199303.9|199178.9|31
1725947300000|2024-09-10 05:48:20|199307|199182|199308.2|199183.2|199317.2|199192.2|199307|199182|26
1725947310000|2024-09-10 05:48:30|199309.3|199184.3|199309.7|199184.7|199314.3|199189.3|199305|199180|16
1725947320000|2024-09-10 05:48:40|199314.3|199189.3|199309.8|199184.8|199314.3|199189.3|199309.4|199184.4|17
1725947330000|2024-09-10 05:48:50|199309.9|199184.9|199310.1|199185.1|199313.6|199188.6|199309.3|199184.3|7
1725947340000|2024-09-10 05:49:00|199313.1|199188.1|199321.6|199196.6|199324.6|199199.6|199309.9|199184.9|19
1725947350000|2024-09-10 05:49:10|199326.6|199201.6|199310.2|199185.2|199326.6|199201.6|199310.2|199185.2|7
1725947360000|2024-09-10 05:49:20|199313.1|199188.1|199308.1|199183.1|199315.8|199190.8|199308.1|199183.1|8
1725947370000|2024-09-10 05:49:30|199310.6|199185.6|199307.7|199182.7|199310.6|199185.6|199307.3|199182.3|4
1725947380000|2024-09-10 05:49:40|199307.5|199182.5|199307.5|199182.5|199307.5|199182.5|199307.5|199182.5|1
1725947390000|2024-09-10 05:49:50|199311.1|199186.1|199307.1|199182.1|199311.1|199186.1|199307.1|199182.1|4
1725947410000|2024-09-10 05:50:10|199308.5|199183.5|199289.7|199164.7|199311.9|199186.9|199285.4|199160.4|11
1725947420000|2024-09-10 05:50:20|199289.5|199164.5|199289.5|199164.5|199289.5|199164.5|199289.5|199164.5|1
1725947430000|2024-09-10 05:50:30|199287.4|199162.4|199268.9|199143.9|199287.4|199162.4|199266.8|199141.8|13
1725947440000|2024-09-10 05:50:40|199268.1|199143.1|199269.6|199144.6|199274.5|199149.5|199266.9|199141.9|6
1725947450000|2024-09-10 05:50:50|199266.9|199141.9|199266.9|199141.9|199266.9|199141.9|199266.9|199141.9|1
1725947460000|2024-09-10 05:51:00|199267|199142|199266.5|199141.5|199267|199142|199266.3|199141.3|3
1725947470000|2024-09-10 05:51:10|199265|199140|199265.6|199140.6|199270.8|199145.8|199263.7|199138.7|5
1725947480000|2024-09-10 05:51:20|199264.4|199139.4|199261.8|199136.8|199267.1|199142.1|199261.8|199136.8|13
1725947490000|2024-09-10 05:51:30|199266.1|199141.1|199262.7|199137.7|199269.4|199144.4|199262.7|199137.7|16
1725947500000|2024-09-10 05:51:40|199266|199141|199270.8|199145.8|199279.1|199154.1|199263|199138|15
1725947510000|2024-09-10 05:51:50|199270.7|199145.7|199267.4|199142.4|199273.4|199148.4|199265.4|199140.4|5
1725947520000|2024-09-10 05:52:00|199270.5|199145.5|199270.5|199145.5|199274.2|199149.2|199267.7|199142.7|9
1725947530000|2024-09-10 05:52:10|199269.7|199144.7|199271.7|199146.7|199281.1|199156.1|199266.3|199141.3|39
1725947540000|2024-09-10 05:52:20|199278|199153|199281.6|199156.6|199282.6|199157.6|199268.5|199143.5|28
1725947550000|2024-09-10 05:52:30|199281.5|199156.5|199280.7|199155.7|199285.5|199160.5|199279.6|199154.6|12
1725947560000|2024-09-10 05:52:40|199285.4|199160.4|199279.3|199154.3|199285.5|199160.5|199279.2|199154.2|11
1725947570000|2024-09-10 05:52:50|199279.2|199154.2|199279|199154|199281.7|199156.7|199279|199154|4
1725947580000|2024-09-10 05:53:00|199279.3|199154.3|199281.7|199156.7|199286.2|199161.2|199276.6|199151.6|23
1725947590000|2024-09-10 05:53:10|199281.4|199156.4|199281.1|199156.1|199284.2|199159.2|199280.8|199155.8|11
1725947600000|2024-09-10 05:53:20|199284.4|199159.4|199283.8|199158.8|199284.4|199159.4|199281.5|199156.5|9
1725947610000|2024-09-10 05:53:30|199283.5|199158.5|199284.2|199159.2|199285.7|199160.7|199281.3|199156.3|13
1725947620000|2024-09-10 05:53:40|199285.7|199160.7|199287.2|199162.2|199287.2|199162.2|199282.9|199157.9|11
1725947630000|2024-09-10 05:53:50|199286.7|199161.7|199286.3|199161.3|199287.2|199162.2|199285.7|199160.7|11
1725947640000|2024-09-10 05:54:00|199286.2|199161.2|199286.4|199161.4|199286.4|199161.4|199286.1|199161.1|5
1725947650000|2024-09-10 05:54:10|199288.7|199163.7|199282.1|199157.1|199288.7|199163.7|199277.2|199152.2|17
1725947660000|2024-09-10 05:54:20|199279.5|199154.5|199280.7|199155.7|199285.7|199160.7|199277.7|199152.7|17
1725947670000|2024-09-10 05:54:30|199285.6|199160.6|199281|199156|199285.9|199160.9|199277.9|199152.9|9
1725947680000|2024-09-10 05:54:40|199280.8|199155.8|199280.8|199155.8|199280.8|199155.8|199280.8|199155.8|1
1725947690000|2024-09-10 05:54:50|199281.5|199156.5|199281.6|199156.6|199281.6|199156.6|199281.5|199156.5|2
1725947700000|2024-09-10 05:55:00|199281.9|199156.9|199284.1|199159.1|199284.3|199159.3|199281.9|199156.9|3
1725947720000|2024-09-10 05:55:20|199285|199160|199285|199160|199285|199160|199285|199160|1
1725947730000|2024-09-10 05:55:30|199289|199164|199286.6|199161.6|199289|199164|199284.9|199159.9|5
1725947740000|2024-09-10 05:55:40|199290.2|199165.2|199284.8|199159.8|199291.2|199166.2|199282|199157|8
1725947750000|2024-09-10 05:55:50|199282.7|199157.7|199279.9|199154.9|199289.8|199164.8|199279.9|199154.9|21
1725947760000|2024-09-10 05:56:00|199280|199155|199283.1|199158.1|199289.8|199164.8|199280|199155|19
1725947770000|2024-09-10 05:56:10|199287.2|199162.2|199286.9|199161.9|199291.1|199166.1|199280.6|199155.6|15
1725947780000|2024-09-10 05:56:20|199290.3|199165.3|199286.3|199161.3|199290.3|199165.3|199285|199160|6
1725947790000|2024-09-10 05:56:30|199286.7|199161.7|199290.7|199165.7|199290.7|199165.7|199283.9|199158.9|3
1725947800000|2024-09-10 05:56:40|199290.6|199165.6|199289.6|199164.6|199290.6|199165.6|199289.6|199164.6|2
1725947810000|2024-09-10 05:56:50|199287.9|199162.9|199291.7|199166.7|199291.7|199166.7|199287.9|199162.9|2
1725947820000|2024-09-10 05:57:00|199292.8|199167.8|199293.8|199168.8|199296.8|199171.8|199290.9|199165.9|8
1725947830000|2024-09-10 05:57:10|199296.3|199171.3|199317.5|199192.5|199320.2|199195.2|199296.3|199171.3|16
1725947840000|2024-09-10 05:57:20|199316|199191|199321.1|199196.1|199321.3|199196.3|199314.3|199189.3|13
1725947850000|2024-09-10 05:57:30|199320.8|199195.8|199321.9|199196.9|199322|199197|199320.7|199195.7|8
1725947860000|2024-09-10 05:57:40|199322.5|199197.5|199323.3|199198.3|199323.3|199198.3|199320.8|199195.8|9
1725947870000|2024-09-10 05:57:50|199323|199198|199322.8|199197.8|199323|199198|199318.5|199193.5|7
1725947880000|2024-09-10 05:58:00|199323.4|199198.4|199323.3|199198.3|199323.6|199198.6|199321.1|199196.1|5
1725947890000|2024-09-10 05:58:10|199323|199198|199323|199198|199323|199198|199323|199198|1
1725947900000|2024-09-10 05:58:20|199321.2|199196.2|199322.9|199197.9|199322.9|199197.9|199318.6|199193.6|4
1725947910000|2024-09-10 05:58:30|199322.7|199197.7|199322.6|199197.6|199329.4|199204.4|199320.1|199195.1|13
1725947920000|2024-09-10 05:58:40|199322.8|199197.8|199304.2|199179.2|199326.7|199201.7|199303.8|199178.8|5
1725947930000|2024-09-10 05:58:50|199304|199179|199300|199175|199304.7|199179.7|199296.5|199171.5|7
1725947940000|2024-09-10 05:59:00|199299.1|199174.1|199295.3|199170.3|199299.1|199174.1|199295.3|199170.3|7
1725947950000|2024-09-10 05:59:10|199295|199170|199295.3|199170.3|199295.8|199170.8|199295|199170|3
1725947960000|2024-09-10 05:59:20|199295.1|199170.1|199295.3|199170.3|199296.6|199171.6|199295.1|199170.1|6
1725947970000|2024-09-10 05:59:30|199296.1|199171.1|199291.7|199166.7|199296.4|199171.4|199291.4|199166.4|10
1725947980000|2024-09-10 05:59:40|199292.9|199167.9|199291.5|199166.5|199292.9|199167.9|199291.4|199166.4|9
1725947990000|2024-09-10 05:59:50|199291.7|199166.7|199302.6|199177.6|199303|199178|199291.7|199166.7|19
1725948000000|2024-09-10 06:00:00|199309.2|199184.2|199306|199181|199311.4|199186.4|199303.7|199178.7|11
1725948010000|2024-09-10 06:00:10|199307.1|199182.1|199308.1|199183.1|199315.7|199190.7|199305.9|199180.9|7
1725948020000|2024-09-10 06:00:20|199308.9|199183.9|199296.1|199171.1|199326|199201|199294.5|199169.5|17
1725948030000|2024-09-10 06:00:30|199297.3|199172.3|199306.9|199181.9|199318.8|199193.8|199297.3|199172.3|13
1725948040000|2024-09-10 06:00:40|199306.5|199181.5|199307.8|199182.8|199309|199184|199306.1|199181.1|13
1725948050000|2024-09-10 06:00:50|199308.3|199183.3|199309.2|199184.2|199312.9|199187.9|199308.3|199183.3|4
1725948060000|2024-09-10 06:01:00|199340.2|199215.2|199318.2|199193.2|199356.6|199231.6|199312.6|199187.6|18
1725948070000|2024-09-10 06:01:10|199319.1|199194.1|199351.9|199226.9|199360|199235|199319.1|199194.1|13
1725948080000|2024-09-10 06:01:20|199350.1|199225.1|199345.5|199220.5|199350.1|199225.1|199345.3|199220.3|5
1725948090000|2024-09-10 06:01:30|199345.9|199220.9|199345.9|199220.9|199345.9|199220.9|199345.9|199220.9|1
1725948110000|2024-09-10 06:01:50|199348.5|199223.5|199350|199225|199350|199225|199348.4|199223.4|3
1725948120000|2024-09-10 06:02:00|199350.8|199225.8|199346.4|199221.4|199350.8|199225.8|199346.4|199221.4|2
1725948130000|2024-09-10 06:02:10|199348.7|199223.7|199347.2|199222.2|199348.7|199223.7|199347.2|199222.2|3
1725948140000|2024-09-10 06:02:20|199348.2|199223.2|199347.4|199222.4|199358.1|199233.1|199347.4|199222.4|9
1725948150000|2024-09-10 06:02:30|199349.4|199224.4|199371.9|199246.9|199373.4|199248.4|199349.4|199224.4|15
1725948160000|2024-09-10 06:02:40|199365.9|199240.9|199371.2|199246.2|199371.2|199246.2|199365.9|199240.9|2
1725948170000|2024-09-10 06:02:50|199370.6|199245.6|199373.3|199248.3|199373.9|199248.9|199370.6|199245.6|4
1725948180000|2024-09-10 06:03:00|199373.8|199248.8|199369.6|199244.6|199373.8|199248.8|199369.6|199244.6|2
1725948190000|2024-09-10 06:03:10|199372.5|199247.5|199377.5|199252.5|199377.5|199252.5|199372.5|199247.5|2
1725948200000|2024-09-10 06:03:20|199379.2|199254.2|199390.7|199265.7|199392|199267|199379.2|199254.2|4
1725948210000|2024-09-10 06:03:30|199385.2|199260.2|199380.4|199255.4|199385.2|199260.2|199376.9|199251.9|7
1725948220000|2024-09-10 06:03:40|199377.7|199252.7|199383.4|199258.4|199383.4|199258.4|199377.7|199252.7|2
1725948230000|2024-09-10 06:03:50|199376.9|199251.9|199376.9|199251.9|199376.9|199251.9|199376.9|199251.9|1
1725948240000|2024-09-10 06:04:00|199375.3|199250.3|199379.8|199254.8|199384.5|199259.5|199375.3|199250.3|3
1725948250000|2024-09-10 06:04:10|199383.1|199258.1|199381.2|199256.2|199383.1|199258.1|199380.8|199255.8|3
1725948260000|2024-09-10 06:04:20|199380.5|199255.5|199380.2|199255.2|199381.2|199256.2|199380.2|199255.2|4
1725948270000|2024-09-10 06:04:30|199382.5|199257.5|199379.8|199254.8|199382.5|199257.5|199379.8|199254.8|3
1725948280000|2024-09-10 06:04:40|199379.6|199254.6|199374.7|199249.7|199379.6|199254.6|199374.7|199249.7|2
1725948290000|2024-09-10 06:04:50|199372.2|199247.2|199373|199248|199374.8|199249.8|199372.2|199247.2|5
1725948300000|2024-09-10 06:05:00|199374.5|199249.5|199379|199254|199382.8|199257.8|199374.5|199249.5|6
1725948310000|2024-09-10 06:05:10|199385.8|199260.8|199395.1|199270.1|199395.1|199270.1|199385.8|199260.8|4
1725948320000|2024-09-10 06:05:20|199395.7|199270.7|199395.7|199270.7|199395.7|199270.7|199395.7|199270.7|1
1725948330000|2024-09-10 06:05:30|199397|199272|199397|199272|199397|199272|199397|199272|1
1725948340000|2024-09-10 06:05:40|199398.7|199273.7|199394.4|199269.4|199400.4|199275.4|199394.4|199269.4|8
1725948350000|2024-09-10 06:05:50|199396.2|199271.2|199399.7|199274.7|199399.7|199274.7|199396.2|199271.2|3
1725948360000|2024-09-10 06:06:00|199398.5|199273.5|199398.5|199273.5|199398.5|199273.5|199398.5|199273.5|1
1725948370000|2024-09-10 06:06:10|199398.8|199273.8|199403.5|199278.5|199403.5|199278.5|199398.8|199273.8|3
1725948400000|2024-09-10 06:06:40|199407.1|199282.1|199407.1|199282.1|199407.1|199282.1|199407.1|199282.1|1
1725948410000|2024-09-10 06:06:50|199405.9|199280.9|199405.9|199280.9|199405.9|199280.9|199405.9|199280.9|1
1725948420000|2024-09-10 06:07:00|199405.1|199280.1|199405.1|199280.1|199405.1|199280.1|199405.1|199280.1|1
1725948440000|2024-09-10 06:07:20|199408.5|199283.5|199400.9|199275.9|199409.8|199284.8|199400.9|199275.9|7
1725948470000|2024-09-10 06:07:50|199400|199275|199400|199275|199400|199275|199400|199275|1
1725948480000|2024-09-10 06:08:00|199363.5|199313.5|199400|199275|199400|199313.5|199363.5|199275|2
1725948490000|2024-09-10 06:08:10|199398.8|199273.8|199399.7|199274.7|199399.7|199274.7|199398.8|199273.8|2
1725948510000|2024-09-10 06:08:30|199400.3|199275.3|199400.3|199275.3|199400.3|199275.3|199400.3|199275.3|1
1725948520000|2024-09-10 06:08:40|199365.4|199315.4|199365.4|199315.4|199365.4|199315.4|199365.4|199315.4|1
1725948530000|2024-09-10 06:08:50|199364.3|199314.3|199355.5|199230.5|199364.3|199314.3|199354.2|199229.2|4
1725948540000|2024-09-10 06:09:00|199356.8|199231.8|199356.9|199231.9|199357.6|199232.6|199356.4|199231.4|4
1725948550000|2024-09-10 06:09:10|199355.4|199230.4|199355.8|199230.8|199369.7|199244.7|199349.3|199224.3|10
1725948560000|2024-09-10 06:09:20|199355.4|199230.4|199355.4|199230.4|199355.9|199230.9|199355.4|199230.4|3
1725948570000|2024-09-10 06:09:30|199354.1|199229.1|199370.2|199245.2|199370.2|199245.2|199353.3|199228.3|6
1725948580000|2024-09-10 06:09:40|199367.9|199242.9|199368.5|199243.5|199368.5|199243.5|199366.4|199241.4|3
1725948590000|2024-09-10 06:09:50|199370.2|199245.2|199364.5|199239.5|199370.2|199245.2|199364.5|199239.5|4
1725948600000|2024-09-10 06:10:00|199363.9|199238.9|199367.3|199242.3|199368.9|199243.9|199361|199236|8
1725948610000|2024-09-10 06:10:10|199368.7|199243.7|199364.8|199239.8|199374.9|199249.9|199364.8|199239.8|9
1725948620000|2024-09-10 06:10:20|199366.3|199241.3|199366.5|199241.5|199371.7|199246.7|199365|199240|13
1725948630000|2024-09-10 06:10:30|199368|199243|199364.8|199239.8|199369.9|199244.9|199364.8|199239.8|6
1725948640000|2024-09-10 06:10:40|199365.5|199240.5|199365.6|199240.6|199366.6|199241.6|199365.5|199240.5|3
1725948650000|2024-09-10 06:10:50|199367.3|199242.3|199366.5|199241.5|199368.3|199243.3|199365.5|199240.5|5
1725948660000|2024-09-10 06:11:00|199365|199240|199398.6|199273.6|199398.6|199273.6|199365|199240|7
1725948670000|2024-09-10 06:11:10|199402.1|199277.1|199406.2|199281.2|199409|199284|199402.1|199277.1|6
1725948680000|2024-09-10 06:11:20|199398.6|199273.6|199394.9|199269.9|199406.2|199281.2|199394.9|199269.9|7
1725948690000|2024-09-10 06:11:30|199395.8|199270.8|199395.8|199270.8|199395.8|199270.8|199395.8|199270.8|1
1725948710000|2024-09-10 06:11:50|199397.4|199272.4|199404.7|199279.7|199404.7|199279.7|199393.9|199268.9|5
1725948720000|2024-09-10 06:12:00|199406|199281|199405.5|199280.5|199406|199281|199398.4|199273.4|5
1725948730000|2024-09-10 06:12:10|199407.2|199282.2|199380.1|199255.1|199407.2|199282.2|199380.1|199255.1|7
1725948740000|2024-09-10 06:12:20|199383|199258|199386.1|199261.1|199388.2|199263.2|199383|199258|5
1725948750000|2024-09-10 06:12:30|199387.3|199262.3|199384|199259|199388.7|199263.7|199384|199259|3
1725948770000|2024-09-10 06:12:50|199385.5|199260.5|199385.4|199260.4|199385.5|199260.5|199385.4|199260.4|2
1725948780000|2024-09-10 06:13:00|199347.6|199297.6|199355.2|199305.2|199355.2|199305.2|199347.6|199297.6|3
1725948790000|2024-09-10 06:13:10|199354.1|199304.1|199399.8|199274.8|199399.8|199304.1|199354.1|199274.8|2
1725948800000|2024-09-10 06:13:20|199392.9|199267.9|199397.2|199272.2|199401.1|199276.1|199392.9|199267.9|4
1725948810000|2024-09-10 06:13:30|199399.1|199274.1|199380.6|199255.6|199399.1|199274.1|199380.6|199255.6|7
1725948820000|2024-09-10 06:13:40|199373.3|199248.3|199381.7|199256.7|199384.5|199259.5|199373.3|199248.3|10
1725948830000|2024-09-10 06:13:50|199382.8|199257.8|199380.6|199255.6|199386.4|199261.4|199380.6|199255.6|6
1725948840000|2024-09-10 06:14:00|199378.9|199253.9|199378.8|199253.8|199378.9|199253.9|199377.8|199252.8|3
1725948850000|2024-09-10 06:14:10|199378.7|199253.7|199378.2|199253.2|199378.7|199253.7|199378.2|199253.2|2
1725948860000|2024-09-10 06:14:20|199376|199251|199376|199251|199376|199251|199376|199251|1
1725948870000|2024-09-10 06:14:30|199377|199252|199363.7|199238.7|199377|199252|199363.7|199238.7|3
1725948880000|2024-09-10 06:14:40|199364.9|199239.9|199365.7|199240.7|199365.7|199240.7|199364.5|199239.5|3
1725948890000|2024-09-10 06:14:50|199365.6|199240.6|199362.4|199237.4|199365.6|199240.6|199358.1|199233.1|5
1725948900000|2024-09-10 06:15:00|199360.9|199235.9|199335.1|199210.1|199362.5|199237.5|199335.1|199210.1|8
1725948910000|2024-09-10 06:15:10|199333.9|199208.9|199335.8|199210.8|199336.6|199211.6|199333.9|199208.9|4
1725948920000|2024-09-10 06:15:20|199335.2|199210.2|199307.6|199182.6|199335.2|199210.2|199307.6|199182.6|7
1725948930000|2024-09-10 06:15:30|199308.5|199183.5|199323.7|199198.7|199326.7|199201.7|199308.5|199183.5|12
1725948940000|2024-09-10 06:15:40|199324|199199|199315.2|199190.2|199324|199199|199314.5|199189.5|5
1725948950000|2024-09-10 06:15:50|199315.4|199190.4|199315.4|199190.4|199315.4|199190.4|199315.4|199190.4|1
1725948960000|2024-09-10 06:16:00|199315.9|199190.9|199327.2|199202.2|199329.5|199204.5|199315.9|199190.9|4
1725948970000|2024-09-10 06:16:10|199326.9|199201.9|199316.7|199191.7|199326.9|199201.9|199312.1|199187.1|10
1725948980000|2024-09-10 06:16:20|199318|199193|199307.3|199182.3|199318|199193|199303.4|199178.4|14
1725948990000|2024-09-10 06:16:30|199305.5|199180.5|199307.4|199182.4|199307.4|199182.4|199305.5|199180.5|4
1725949000000|2024-09-10 06:16:40|199307.6|199182.6|199305.7|199180.7|199307.6|199182.6|199305.1|199180.1|3
1725949010000|2024-09-10 06:16:50|199303|199178|199303.9|199178.9|199305.4|199180.4|199303|199178|5
1725949020000|2024-09-10 06:17:00|199303.8|199178.8|199319.1|199194.1|199320.6|199195.6|199302.6|199177.6|10
1725949030000|2024-09-10 06:17:10|199318.7|199193.7|199328.4|199203.4|199328.4|199203.4|199318.7|199193.7|4
1725949040000|2024-09-10 06:17:20|199325.5|199200.5|199325.4|199200.4|199325.5|199200.5|199324.1|199199.1|3
1725949050000|2024-09-10 06:17:30|199325|199200|199325.4|199200.4|199325.4|199200.4|199323.9|199198.9|3
1725949060000|2024-09-10 06:17:40|199323.9|199198.9|199324.4|199199.4|199324.4|199199.4|199323.2|199198.2|3
1725949070000|2024-09-10 06:17:50|199291.4|199241.4|199288.5|199238.5|199291.4|199241.4|199288.5|199238.5|2
1725949080000|2024-09-10 06:18:00|199288.9|199238.9|199363.6|199238.6|199366.9|199241.9|199288.9|199235.6|5
1725949100000|2024-09-10 06:18:20|199367.5|199242.5|199363.1|199238.1|199367.5|199242.5|199363.1|199238.1|4
1725949110000|2024-09-10 06:18:30|199326|199276|199326|199276|199326|199276|199326|199276|1
1725949120000|2024-09-10 06:18:40|199324.2|199274.2|199324.2|199274.2|199324.2|199274.2|199324.2|199274.2|1
1725949130000|2024-09-10 06:18:50|199323.8|199273.8|199322.8|199272.8|199323.8|199273.8|199322.8|199272.8|2
1725949140000|2024-09-10 06:19:00|199322.4|199272.4|199323.9|199273.9|199344.7|199294.7|199322.1|199272.1|7
1725949150000|2024-09-10 06:19:10|199323.1|199273.1|199325|199275|199325.2|199275.2|199323.1|199273.1|4
1725949160000|2024-09-10 06:19:20|199362.4|199237.4|199363.4|199238.4|199364.4|199239.4|199362.4|199237.4|5
1725949170000|2024-09-10 06:19:30|199368.7|199243.7|199400|199275|199402|199277|199368.7|199243.7|9
1725949180000|2024-09-10 06:19:40|199403|199278|199403.5|199278.5|199407.2|199282.2|199403|199278|3
1725949190000|2024-09-10 06:19:50|199408.7|199283.7|199409.7|199284.7|199409.7|199284.7|199408.7|199283.7|2
1725949200000|2024-09-10 06:20:00|199409.6|199284.6|199407.5|199282.5|199413|199288|199402|199277|5
1725949210000|2024-09-10 06:20:10|199407.1|199282.1|199402.3|199277.3|199411.5|199286.5|199386.3|199261.3|9
1725949220000|2024-09-10 06:20:20|199408.1|199283.1|199400.1|199275.1|199415.2|199290.2|199400.1|199275.1|9
1725949230000|2024-09-10 06:20:30|199403|199278|199408.8|199283.8|199408.8|199283.8|199400.7|199275.7|10
1725949240000|2024-09-10 06:20:40|199408.5|199283.5|199382.6|199257.6|199408.5|199283.5|199382.6|199257.6|7
1725949250000|2024-09-10 06:20:50|199384.8|199259.8|199390|199265|199390|199265|199384.8|199259.8|2
1725949260000|2024-09-10 06:21:00|199392.4|199267.4|199377|199252|199392.4|199267.4|199376.4|199251.4|3
1725949270000|2024-09-10 06:21:10|199375.9|199250.9|199380.9|199255.9|199383.1|199258.1|199375.9|199250.9|4
1725949280000|2024-09-10 06:21:20|199381.6|199256.6|199390.1|199265.1|199390.1|199265.1|199381.6|199256.6|6
1725949300000|2024-09-10 06:21:40|199392|199267|199392.1|199267.1|199392.1|199267.1|199392|199267|2
1725949310000|2024-09-10 06:21:50|199392.8|199267.8|199391.5|199266.5|199394.7|199269.7|199391.5|199266.5|5
1725949320000|2024-09-10 06:22:00|199392.3|199267.3|199385.8|199260.8|199392.3|199267.3|199385.8|199260.8|3
1725949330000|2024-09-10 06:22:10|199385.9|199260.9|199385.9|199260.9|199385.9|199260.9|199385.9|199260.9|1
1725949340000|2024-09-10 06:22:20|199383.6|199258.6|199385.1|199260.1|199389|199264|199382.1|199257.1|9
1725949350000|2024-09-10 06:22:30|199385.3|199260.3|199377|199252|199385.3|199260.3|199372.3|199247.3|6
1725949360000|2024-09-10 06:22:40|199375.6|199250.6|199381.5|199256.5|199382.8|199257.8|199375.6|199250.6|4
1725949370000|2024-09-10 06:22:50|199379.5|199254.5|199373.2|199248.2|199379.5|199254.5|199372.7|199247.7|6
1725949380000|2024-09-10 06:23:00|199372.9|199247.9|199372.6|199247.6|199372.9|199247.9|199372.6|199247.6|4
1725949400000|2024-09-10 06:23:20|199373.3|199248.3|199400.8|199275.8|199404.1|199279.1|199373.3|199248.3|6
1725949410000|2024-09-10 06:23:30|199401.6|199276.6|199401.7|199276.7|199405|199280|199400.3|199275.3|5
1725949420000|2024-09-10 06:23:40|199402.9|199277.9|199404|199279|199404|199279|199402.9|199277.9|2
1725949430000|2024-09-10 06:23:50|199409|199284|199409|199284|199409|199284|199409|199284|1
1725949440000|2024-09-10 06:24:00|199410.1|199285.1|199407.3|199282.3|199410.1|199285.1|199407.3|199282.3|2
1725949450000|2024-09-10 06:24:10|199413.3|199288.3|199413.3|199288.3|199413.3|199288.3|199413.3|199288.3|1
1725949460000|2024-09-10 06:24:20|199413.2|199288.2|199413.2|199288.2|199413.2|199288.2|199413.2|199288.2|1
1725949470000|2024-09-10 06:24:30|199414.9|199289.9|199414.9|199289.9|199414.9|199289.9|199414.9|199289.9|1
1725949480000|2024-09-10 06:24:40|199426|199301|199415.5|199290.5|199427.5|199302.5|199411.5|199286.5|10
1725949510000|2024-09-10 06:25:10|199426.6|199301.6|199405.9|199280.9|199426.6|199301.6|199402.9|199277.9|5
1725949520000|2024-09-10 06:25:20|199403.6|199278.6|199403.6|199278.6|199403.6|199278.6|199403.6|199278.6|1
1725949530000|2024-09-10 06:25:30|199404.5|199279.5|199405.5|199280.5|199406.2|199281.2|199403.5|199278.5|6
1725949540000|2024-09-10 06:25:40|199405.9|199280.9|199406.3|199281.3|199406.3|199281.3|199405.9|199280.9|2
1725949550000|2024-09-10 06:25:50|199415.8|199290.8|199415.8|199290.8|199415.8|199290.8|199415.8|199290.8|1
1725949560000|2024-09-10 06:26:00|199419.3|199294.3|199416|199291|199426.1|199301.1|199415.3|199290.3|9
1725949570000|2024-09-10 06:26:10|199416.8|199291.8|199416.8|199291.8|199416.8|199291.8|199416.8|199291.8|1
1725949580000|2024-09-10 06:26:20|199414.3|199289.3|199413.7|199288.7|199414.3|199289.3|199413.7|199288.7|2
1725949590000|2024-09-10 06:26:30|199413|199288|199412.8|199287.8|199413|199288|199412.8|199287.8|2
1725949600000|2024-09-10 06:26:40|199411.5|199286.5|199411.5|199286.5|199411.5|199286.5|199411.5|199286.5|1
1725949610000|2024-09-10 06:26:50|199409.6|199284.6|199403.9|199278.9|199409.6|199284.6|199401.6|199276.6|8
1725949620000|2024-09-10 06:27:00|199403.6|199278.6|199373.1|199248.1|199403.6|199278.6|199370.9|199245.9|7
1725949630000|2024-09-10 06:27:10|199374.5|199249.5|199335.5|199210.5|199374.5|199249.5|199335.3|199210.3|7
1725949640000|2024-09-10 06:27:20|199337.1|199212.1|199339.4|199214.4|199339.4|199214.4|199337.1|199212.1|2
1725949650000|2024-09-10 06:27:30|199339.7|199214.7|199343.7|199218.7|199343.7|199218.7|199339.7|199214.7|3
1725949660000|2024-09-10 06:27:40|199343.4|199218.4|199340.4|199215.4|199343.4|199218.4|199337.9|199212.9|5
1725949670000|2024-09-10 06:27:50|199343.6|199218.6|199340.2|199215.2|199343.9|199218.9|199340.2|199215.2|7
1725949680000|2024-09-10 06:28:00|199334.5|199209.5|199336.4|199211.4|199340.1|199215.1|199334.5|199209.5|14
1725949690000|2024-09-10 06:28:10|199339.7|199214.7|199336.9|199211.9|199340.6|199215.6|199336|199211|6
1725949700000|2024-09-10 06:28:20|199336.6|199211.6|199334.4|199209.4|199336.6|199211.6|199334.4|199209.4|3
1725949710000|2024-09-10 06:28:30|199337.1|199212.1|199337.1|199212.1|199337.1|199212.1|199337.1|199212.1|1
1725949720000|2024-09-10 06:28:40|199335.2|199210.2|199331.2|199206.2|199335.2|199210.2|199330.5|199205.5|3
1725949730000|2024-09-10 06:28:50|199333.9|199208.9|199331.1|199206.1|199333.9|199208.9|199331.1|199206.1|2
1725949740000|2024-09-10 06:29:00|199329.5|199204.5|199302.8|199177.8|199329.5|199204.5|199297.2|199172.2|10
1725949750000|2024-09-10 06:29:10|199303.4|199178.4|199288.8|199163.8|199303.4|199178.4|199285.8|199160.8|9
1725949760000|2024-09-10 06:29:20|199287.3|199162.3|199287.6|199162.6|199289.4|199164.4|199286.2|199161.2|6
1725949770000|2024-09-10 06:29:30|199288.2|199163.2|199295.4|199170.4|199295.4|199170.4|199287.6|199162.6|14
1725949780000|2024-09-10 06:29:40|199296.9|199171.9|199297.9|199172.9|199297.9|199172.9|199296.9|199171.9|2
1725949790000|2024-09-10 06:29:50|199296.6|199171.6|199289.5|199164.5|199296.6|199171.6|199289.5|199164.5|2
1725949800000|2024-09-10 06:30:00|199287.5|199162.5|199252.8|199127.8|199287.5|199162.5|199252.8|199127.8|3
1725949810000|2024-09-10 06:30:10|199252.7|199127.7|199245.4|199120.4|199252.7|199127.7|199239.7|199114.7|11
1725949820000|2024-09-10 06:30:20|199250.5|199125.5|199248.8|199123.8|199252.3|199127.3|199248.8|199123.8|9
1725949830000|2024-09-10 06:30:30|199247.4|199122.4|199247.4|199122.4|199248.8|199123.8|199247.4|199122.4|3
1725949840000|2024-09-10 06:30:40|199246.9|199121.9|199210.4|199085.4|199248.3|199123.3|199208.5|199083.5|6
1725949850000|2024-09-10 06:30:50|199210.5|199085.5|199247.1|199122.1|199250.2|199125.2|199210.5|199085.5|7
1725949860000|2024-09-10 06:31:00|199250.3|199125.3|199254|199129|199254|199129|199247.3|199122.3|7
1725949870000|2024-09-10 06:31:10|199254.1|199129.1|199254.3|199129.3|199254.3|199129.3|199254.1|199129.1|2
1725949890000|2024-09-10 06:31:30|199249.9|199124.9|199249.9|199124.9|199249.9|199124.9|199249.9|199124.9|1
1725949900000|2024-09-10 06:31:40|199246.3|199121.3|199245.2|199120.2|199246.3|199121.3|199245.2|199120.2|2
1725949920000|2024-09-10 06:32:00|199253.8|199128.8|199253.8|199128.8|199253.8|199128.8|199253.8|199128.8|1
1725949930000|2024-09-10 06:32:10|199252.7|199127.7|199252.7|199127.7|199252.7|199127.7|199252.7|199127.7|1
1725949940000|2024-09-10 06:32:20|199253.8|199128.8|199253.8|199128.8|199253.8|199128.8|199253.8|199128.8|1
1725949960000|2024-09-10 06:32:40|199250.2|199125.2|199255.8|199130.8|199255.8|199130.8|199250.2|199125.2|2
1725949980000|2024-09-10 06:33:00|199256.6|199131.6|199256.6|199131.6|199256.6|199131.6|199256.6|199131.6|1
1725950000000|2024-09-10 06:33:20|199246.7|199121.7|199249.1|199124.1|199249.1|199124.1|199246.7|199121.7|2
1725950010000|2024-09-10 06:33:30|199253.3|199128.3|199253.3|199128.3|199255.4|199130.4|199253.3|199128.3|4
1725950030000|2024-09-10 06:33:50|199258.3|199133.3|199258.3|199133.3|199258.3|199133.3|199258.3|199133.3|1
1725950040000|2024-09-10 06:34:00|199261.5|199136.5|199261.9|199136.9|199261.9|199136.9|199256.9|199131.9|7
1725950050000|2024-09-10 06:34:10|199272.6|199147.6|199291.3|199166.3|199295.4|199170.4|199272.6|199147.6|10
1725950060000|2024-09-10 06:34:20|199291.4|199166.4|199289.8|199164.8|199291.4|199166.4|199289.8|199164.8|2
1725950070000|2024-09-10 06:34:30|199292|199167|199292.2|199167.2|199292.2|199167.2|199292|199167|2
1725950080000|2024-09-10 06:34:40|199290.4|199165.4|199290.4|199165.4|199290.4|199165.4|199290.4|199165.4|1
1725950090000|2024-09-10 06:34:50|199295.1|199170.1|199294|199169|199295.8|199170.8|199293.6|199168.6|5
1725950110000|2024-09-10 06:35:10|199294.1|199169.1|199294.1|199169.1|199294.1|199169.1|199294.1|199169.1|1
1725950130000|2024-09-10 06:35:30|199298.3|199173.3|199306.2|199181.2|199313.1|199188.1|199288.1|199163.1|20
1725950140000|2024-09-10 06:35:40|199304.4|199179.4|199311.6|199186.6|199311.7|199186.7|199299.5|199174.5|8
1725950150000|2024-09-10 06:35:50|199309.6|199184.6|199309.6|199184.6|199309.6|199184.6|199309.6|199184.6|1
1725950160000|2024-09-10 06:36:00|199309.9|199184.9|199331.5|199206.5|199331.5|199206.5|199309.9|199184.9|7
1725950170000|2024-09-10 06:36:10|199332|199207|199333|199208|199333|199208|199332|199207|2
1725950180000|2024-09-10 06:36:20|199330.9|199205.9|199330.9|199205.9|199333.2|199208.2|199330.1|199205.1|8
1725950190000|2024-09-10 06:36:30|199333.2|199208.2|199329.9|199204.9|199333.8|199208.8|199329.9|199204.9|9
1725950200000|2024-09-10 06:36:40|199333.8|199208.8|199331|199206|199335.1|199210.1|199330.8|199205.8|10
1725950210000|2024-09-10 06:36:50|199331.9|199206.9|199334.8|199209.8|199340.4|199215.4|199331.8|199206.8|12
1725950220000|2024-09-10 06:37:00|199335|199210|199327.3|199202.3|199335|199210|199327.3|199202.3|6
1725950230000|2024-09-10 06:37:10|199328.7|199203.7|199328.6|199203.6|199338.3|199213.3|199307.2|199182.2|8
1725950240000|2024-09-10 06:37:20|199331.6|199206.6|199331.5|199206.5|199333.8|199208.8|199328.2|199203.2|8
1725950250000|2024-09-10 06:37:30|199329.3|199204.3|199328.8|199203.8|199337.3|199212.3|199328|199203|10
1725950260000|2024-09-10 06:37:40|199328.7|199203.7|199329.7|199204.7|199331.4|199206.4|199328.7|199203.7|4
1725950280000|2024-09-10 06:38:00|199330.4|199205.4|199330.4|199205.4|199330.4|199205.4|199330.4|199205.4|1
1725950290000|2024-09-10 06:38:10|199332.8|199207.8|199330.3|199205.3|199333.5|199208.5|199327.4|199202.4|5
1725950300000|2024-09-10 06:38:20|199330.2|199205.2|199330.2|199205.2|199330.2|199205.2|199330.2|199205.2|1
1725950310000|2024-09-10 06:38:30|199329.6|199204.6|199329.6|199204.6|199329.6|199204.6|199329.6|199204.6|1
1725950320000|2024-09-10 06:38:40|199328.7|199203.7|199328.7|199203.7|199328.7|199203.7|199328.7|199203.7|1
1725950330000|2024-09-10 06:38:50|199327.6|199202.6|199329.7|199204.7|199329.7|199204.7|199327.6|199202.6|2
1725950340000|2024-09-10 06:39:00|199331.3|199206.3|199331.3|199206.3|199331.3|199206.3|199331.3|199206.3|1
1725950350000|2024-09-10 06:39:10|199330.1|199205.1|199337.9|199212.9|199341.1|199216.1|199330.1|199205.1|5
1725950360000|2024-09-10 06:39:20|199337.8|199212.8|199363.2|199238.2|199363.2|199238.2|199337.8|199212.8|9
1725950370000|2024-09-10 06:39:30|199364|199239|199365.9|199240.9|199370.1|199245.1|199364|199239|5
1725950380000|2024-09-10 06:39:40|199365.8|199240.8|199365.8|199240.8|199365.8|199240.8|199365.8|199240.8|1
1725950390000|2024-09-10 06:39:50|199364.3|199239.3|199364|199239|199364.3|199239.3|199364|199239|2
1725950400000|2024-09-10 06:40:00|199365.6|199240.6|199367.7|199242.7|199367.7|199242.7|199365.6|199240.6|3
1725950410000|2024-09-10 06:40:10|199366.2|199241.2|199369.9|199244.9|199369.9|199244.9|199366.1|199241.1|6
1725950420000|2024-09-10 06:40:20|199368.3|199243.3|199380.5|199255.5|199383.1|199258.1|199367.5|199242.5|9
1725950430000|2024-09-10 06:40:30|199382.7|199257.7|199385|199260|199388.5|199263.5|199377.6|199252.6|10
1725950440000|2024-09-10 06:40:40|199386.4|199261.4|199386.4|199261.4|199386.4|199261.4|199386.4|199261.4|1
1725950450000|2024-09-10 06:40:50|199384.8|199259.8|199385.4|199260.4|199386.7|199261.7|199384.5|199259.5|5
1725950460000|2024-09-10 06:41:00|199385|199260|199383.7|199258.7|199385.5|199260.5|199383.2|199258.2|4
1725950470000|2024-09-10 06:41:10|199384.5|199259.5|199386.5|199261.5|199386.5|199261.5|199384.5|199259.5|2
1725950480000|2024-09-10 06:41:20|199384.7|199259.7|199382.5|199257.5|199384.7|199259.7|199382.5|199257.5|4
1725950490000|2024-09-10 06:41:30|199384.9|199259.9|199382.7|199257.7|199384.9|199259.9|199382.6|199257.6|3
1725950500000|2024-09-10 06:41:40|199383.4|199258.4|199387.9|199262.9|199389|199264|199383.4|199258.4|4
1725950520000|2024-09-10 06:42:00|199390.9|199265.9|199389.5|199264.5|199390.9|199265.9|199388.9|199263.9|4
1725950530000|2024-09-10 06:42:10|199388.9|199263.9|199388.4|199263.4|199391.9|199266.9|199386.8|199261.8|5
1725950540000|2024-09-10 06:42:20|199388.6|199263.6|199386.8|199261.8|199388.6|199263.6|199386.8|199261.8|2
1725950550000|2024-09-10 06:42:30|199388.6|199263.6|199399.6|199274.6|199403.6|199278.6|199388.6|199263.6|6
1725950560000|2024-09-10 06:42:40|199403.8|199278.8|199400.1|199275.1|199404|199279|199399.8|199274.8|4
1725950580000|2024-09-10 06:43:00|199403.9|199278.9|199402.6|199277.6|199403.9|199278.9|199399.7|199274.7|5
1725950610000|2024-09-10 06:43:30|199409|199284|199409.2|199284.2|199409.2|199284.2|199409|199284|2
1725950630000|2024-09-10 06:43:50|199402.3|199277.3|199402.7|199277.7|199404.7|199279.7|199402.3|199277.3|3
1725950640000|2024-09-10 06:44:00|199404.3|199279.3|199404.3|199279.3|199404.3|199279.3|199404.3|199279.3|1
1725950660000|2024-09-10 06:44:20|199405.5|199280.5|199407.7|199282.7|199412.6|199287.6|199405.5|199280.5|5
1725950670000|2024-09-10 06:44:30|199412.6|199287.6|199408.6|199283.6|199412.6|199287.6|199407.8|199282.8|5
1725950680000|2024-09-10 06:44:40|199409.6|199284.6|199406.8|199281.8|199409.6|199284.6|199406.8|199281.8|2
1725950700000|2024-09-10 06:45:00|199407.8|199282.8|199407.8|199282.8|199407.8|199282.8|199407.8|199282.8|1
1725950710000|2024-09-10 06:45:10|199409.1|199284.1|199414.8|199289.8|199415.6|199290.6|199409.1|199284.1|8
1725950720000|2024-09-10 06:45:20|199412.9|199287.9|199414.6|199289.6|199414.6|199289.6|199412.9|199287.9|2
1725950740000|2024-09-10 06:45:40|199410|199285|199410|199285|199410|199285|199410|199285|1
1725950750000|2024-09-10 06:45:50|199412.1|199287.1|199412.1|199287.1|199412.1|199287.1|199412.1|199287.1|1
1725950760000|2024-09-10 06:46:00|199409.9|199284.9|199409.9|199284.9|199409.9|199284.9|199409.9|199284.9|1
1725950770000|2024-09-10 06:46:10|199415.2|199290.2|199414.3|199289.3|199416.3|199291.3|199414.3|199289.3|3
1725950780000|2024-09-10 06:46:20|199416.1|199291.1|199414.3|199289.3|199416.1|199291.1|199414.3|199289.3|2
1725950790000|2024-09-10 06:46:30|199416.3|199291.3|199414.9|199289.9|199417.3|199292.3|199414.4|199289.4|5
1725950810000|2024-09-10 06:46:50|199413.4|199288.4|199413.8|199288.8|199416.8|199291.8|199413.4|199288.4|3
1725950820000|2024-09-10 06:47:00|199415.1|199290.1|199414.4|199289.4|199415.1|199290.1|199410|199285|4
1725950830000|2024-09-10 06:47:10|199413.2|199288.2|199412.1|199287.1|199413.2|199288.2|199411.3|199286.3|3
1725950840000|2024-09-10 06:47:20|199411.7|199286.7|199366.8|199241.8|199411.7|199286.7|199353.7|199228.7|12
1725950850000|2024-09-10 06:47:30|199368.3|199243.3|199381.2|199256.2|199381.2|199256.2|199368|199243|9
1725950860000|2024-09-10 06:47:40|199380.9|199255.9|199380.9|199255.9|199380.9|199255.9|199380.9|199255.9|1
1725950870000|2024-09-10 06:47:50|199380.1|199255.1|199380.5|199255.5|199382.7|199257.7|199380.1|199255.1|4
1725950880000|2024-09-10 06:48:00|199381.3|199256.3|199383.5|199258.5|199383.8|199258.8|199381.3|199256.3|5
1725950890000|2024-09-10 06:48:10|199383.8|199258.8|199383.5|199258.5|199387|199262|199383.5|199258.5|6
1725950900000|2024-09-10 06:48:20|199383.1|199258.1|199378.6|199253.6|199386.6|199261.6|199378.3|199253.3|9
1725950910000|2024-09-10 06:48:30|199380.3|199255.3|199382.5|199257.5|199382.5|199257.5|199380.3|199255.3|3
1725950920000|2024-09-10 06:48:40|199382.8|199257.8|199384.7|199259.7|199384.9|199259.9|199380.8|199255.8|5
1725950930000|2024-09-10 06:48:50|199383.3|199258.3|199383.3|199258.3|199383.3|199258.3|199383.3|199258.3|1
1725950950000|2024-09-10 06:49:10|199382.5|199257.5|199382.3|199257.3|199382.5|199257.5|199381.3|199256.3|5
1725950960000|2024-09-10 06:49:20|199381.3|199256.3|199381.2|199256.2|199381.3|199256.3|199380.9|199255.9|3
1725950970000|2024-09-10 06:49:30|199381.3|199256.3|199384.7|199259.7|199384.7|199259.7|199381.3|199256.3|4
1725950980000|2024-09-10 06:49:40|199384.4|199259.4|199349.7|199224.7|199384.4|199259.4|199349.4|199224.4|8
1725950990000|2024-09-10 06:49:50|199350.1|199225.1|199348.6|199223.6|199350.1|199225.1|199348.6|199223.6|4
1725951000000|2024-09-10 06:50:00|199348.5|199223.5|199348.5|199223.5|199348.5|199223.5|199348.5|199223.5|1
1725951010000|2024-09-10 06:50:10|199347.3|199222.3|199348.1|199223.1|199350.6|199225.6|199345.8|199220.8|8
1725951020000|2024-09-10 06:50:20|199347.7|199222.7|199346.5|199221.5|199349.4|199224.4|199346|199221|8
1725951030000|2024-09-10 06:50:30|199349.4|199224.4|199346.5|199221.5|199349.4|199224.4|199346.3|199221.3|8
1725951040000|2024-09-10 06:50:40|199349.6|199224.6|199347.5|199222.5|199349.6|199224.6|199346.6|199221.6|3
1725951050000|2024-09-10 06:50:50|199351.6|199226.6|199347|199222|199351.6|199226.6|199347|199222|2
1725951060000|2024-09-10 06:51:00|199344.7|199219.7|199347.8|199222.8|199349.6|199224.6|199344.7|199219.7|9
1725951070000|2024-09-10 06:51:10|199347|199222|199347|199222|199347|199222|199347|199222|1
1725951080000|2024-09-10 06:51:20|199346.2|199221.2|199346.2|199221.2|199346.2|199221.2|199346.2|199221.2|1
1725951090000|2024-09-10 06:51:30|199347|199222|199347.5|199222.5|199348.5|199223.5|199346.8|199221.8|7
1725951100000|2024-09-10 06:51:40|199345.1|199220.1|199342.3|199217.3|199345.1|199220.1|199342.3|199217.3|3
1725951110000|2024-09-10 06:51:50|199343.6|199218.6|199342|199217|199343.6|199218.6|199341.5|199216.5|3
1725951120000|2024-09-10 06:52:00|199344.9|199219.9|199344.3|199219.3|199344.9|199219.9|199344.3|199219.3|2
1725951130000|2024-09-10 06:52:10|199344.4|199219.4|199356.9|199231.9|199359.9|199234.9|199342.9|199217.9|12
1725951140000|2024-09-10 06:52:20|199360.2|199235.2|199356.9|199231.9|199360.4|199235.4|199356.9|199231.9|3
1725951160000|2024-09-10 06:52:40|199355.3|199230.3|199355.2|199230.2|199358.6|199233.6|199355.2|199230.2|4
1725951170000|2024-09-10 06:52:50|199358.5|199233.5|199356|199231|199358.5|199233.5|199356|199231|2
1725951180000|2024-09-10 06:53:00|199358.4|199233.4|199364.5|199239.5|199367.2|199242.2|199357.4|199232.4|10
1725951190000|2024-09-10 06:53:10|199360.2|199235.2|199344|199219|199360.2|199235.2|199344|199219|5
1725951200000|2024-09-10 06:53:20|199345.5|199220.5|199349.8|199224.8|199354.1|199229.1|199345.5|199220.5|3
1725951210000|2024-09-10 06:53:30|199351.6|199226.6|199351.6|199226.6|199351.6|199226.6|199351.6|199226.6|1
1725951220000|2024-09-10 06:53:40|199350.3|199225.3|199350.3|199225.3|199350.3|199225.3|199350.3|199225.3|1
1725951230000|2024-09-10 06:53:50|199350.6|199225.6|199357.3|199232.3|199359.1|199234.1|199349.2|199224.2|8
1725951240000|2024-09-10 06:54:00|199360.4|199235.4|199356.7|199231.7|199362.2|199237.2|199356.7|199231.7|5
1725951260000|2024-09-10 06:54:20|199358.1|199233.1|199358.1|199233.1|199358.1|199233.1|199358.1|199233.1|1
1725951270000|2024-09-10 06:54:30|199360.2|199235.2|199360.2|199235.2|199360.2|199235.2|199360.2|199235.2|1
1725951280000|2024-09-10 06:54:40|199360.5|199235.5|199357.9|199232.9|199360.5|199235.5|199357.9|199232.9|2
1725951290000|2024-09-10 06:54:50|199365.5|199240.5|199361.6|199236.6|199368.7|199243.7|199359.7|199234.7|9
1725951300000|2024-09-10 06:55:00|199361.7|199236.7|199358.5|199233.5|199361.7|199236.7|199358.5|199233.5|3
1725951310000|2024-09-10 06:55:10|199358.3|199233.3|199358.3|199233.3|199358.3|199233.3|199358.3|199233.3|1
1725951320000|2024-09-10 06:55:20|199358.4|199233.4|199358.4|199233.4|199358.4|199233.4|199358.4|199233.4|1
1725951330000|2024-09-10 06:55:30|199359.1|199234.1|199359.2|199234.2|199362.8|199237.8|199359.1|199234.1|3
1725951350000|2024-09-10 06:55:50|199358.4|199233.4|199361.5|199236.5|199361.5|199236.5|199358.4|199233.4|2
1725951360000|2024-09-10 06:56:00|199356.8|199231.8|199354.5|199229.5|199357.8|199232.8|199350.8|199225.8|23
1725951370000|2024-09-10 06:56:10|199356.2|199231.2|199359.5|199234.5|199362.3|199237.3|199356.2|199231.2|8
1725951380000|2024-09-10 06:56:20|199359.4|199234.4|199359.4|199234.4|199362|199237|199359.4|199234.4|5
1725951390000|2024-09-10 06:56:30|199361.1|199236.1|199359.5|199234.5|199361.7|199236.7|199359.1|199234.1|4
1725951400000|2024-09-10 06:56:40|199362.2|199237.2|199354.3|199229.3|199362.2|199237.2|199354.3|199229.3|3
1725951410000|2024-09-10 06:56:50|199354.6|199229.6|199361.5|199236.5|199363.3|199238.3|199354.6|199229.6|3
1725951440000|2024-09-10 06:57:20|199362.8|199237.8|199362.2|199237.2|199369|199244|199362.2|199237.2|5
1725951450000|2024-09-10 06:57:30|199362|199237|199361.7|199236.7|199363.9|199238.9|199361.7|199236.7|4
1725951460000|2024-09-10 06:57:40|199360.1|199235.1|199360.1|199235.1|199360.1|199235.1|199360.1|199235.1|1
1725951470000|2024-09-10 06:57:50|199360|199235|199345.6|199220.6|199360|199235|199345.6|199220.6|10
1725951480000|2024-09-10 06:58:00|199349.2|199224.2|199300.1|199175.1|199349.2|199224.2|199300.1|199175.1|13
1725951490000|2024-09-10 06:58:10|199302.2|199177.2|199298.6|199173.6|199308|199183|199298.6|199173.6|14
1725951500000|2024-09-10 06:58:20|199301.1|199176.1|199303.2|199178.2|199303.2|199178.2|199300|199175|7
1725951510000|2024-09-10 06:58:30|199301|199176|199281.2|199156.2|199301|199176|199278.9|199153.9|11
1725951520000|2024-09-10 06:58:40|199277.3|199152.3|199278.5|199153.5|199280.6|199155.6|199267.1|199142.1|12
1725951530000|2024-09-10 06:58:50|199278.4|199153.4|199278.4|199153.4|199278.4|199153.4|199278.4|199153.4|1
1725951540000|2024-09-10 06:59:00|199283.7|199158.7|199325.2|199200.2|199332|199207|199279.9|199154.9|14
1725951550000|2024-09-10 06:59:10|199323.8|199198.8|199324.3|199199.3|199324.3|199199.3|199322.5|199197.5|3
1725951560000|2024-09-10 06:59:20|199325.7|199200.7|199326.2|199201.2|199326.2|199201.2|199325.7|199200.7|2
1725951570000|2024-09-10 06:59:30|199326.5|199201.5|199326.5|199201.5|199326.5|199201.5|199326.5|199201.5|1
1725951580000|2024-09-10 06:59:40|199327.9|199202.9|199327.9|199202.9|199327.9|199202.9|199327.9|199202.9|1
1725951590000|2024-09-10 06:59:50|199327.5|199202.5|199328|199203|199332.4|199207.4|199325.7|199200.7|11
1725951600000|2024-09-10 07:00:00|199328.1|199203.1|199362.1|199237.1|199370.3|199245.3|199324.2|199199.2|31
1725951610000|2024-09-10 07:00:10|199366.9|199241.9|199327.7|199202.7|199370.7|199245.7|199326.9|199201.9|25
1725951620000|2024-09-10 07:00:20|199327.2|199202.2|199306.3|199181.3|199327.2|199202.2|199299.7|199174.7|33
1725951630000|2024-09-10 07:00:30|199300.3|199175.3|199326|199201|199334.1|199209.1|199297.5|199172.5|33
1725951640000|2024-09-10 07:00:40|199329.5|199204.5|199335.5|199210.5|199335.5|199210.5|199326.1|199201.1|24
1725951650000|2024-09-10 07:00:50|199334|199209|199328.2|199203.2|199336.8|199211.8|199327.8|199202.8|22
1725951660000|2024-09-10 07:01:00|199330.5|199205.5|199328.6|199203.6|199330.8|199205.8|199326.9|199201.9|25
1725951670000|2024-09-10 07:01:10|199328.4|199203.4|199333.8|199208.8|199343|199218|199328.4|199203.4|27
1725951680000|2024-09-10 07:01:20|199333.7|199208.7|199330.3|199205.3|199335.3|199210.3|199328.2|199203.2|23
1725951690000|2024-09-10 07:01:30|199333.9|199208.9|199332.9|199207.9|199334.5|199209.5|199328.3|199203.3|27
1725951700000|2024-09-10 07:01:40|199332.6|199207.6|199333.9|199208.9|199337|199212|199331.6|199206.6|28
1725951710000|2024-09-10 07:01:50|199335.5|199210.5|199331.7|199206.7|199338.1|199213.1|199331.4|199206.4|17
1725951720000|2024-09-10 07:02:00|199330.4|199205.4|199333.7|199208.7|199336.5|199211.5|199330.4|199205.4|11
1725951730000|2024-09-10 07:02:10|199335.1|199210.1|199335.1|199210.1|199335.5|199210.5|199333.2|199208.2|10
1725951740000|2024-09-10 07:02:20|199333.7|199208.7|199335.2|199210.2|199337.6|199212.6|199332.3|199207.3|15
1725951750000|2024-09-10 07:02:30|199335.3|199210.3|199334.7|199209.7|199337.5|199212.5|199334.2|199209.2|18
1725951760000|2024-09-10 07:02:40|199336.2|199211.2|199374.9|199249.9|199374.9|199249.9|199334.9|199209.9|12
1725951770000|2024-09-10 07:02:50|199374.3|199249.3|199408.4|199283.4|199418.6|199293.6|199373.5|199248.5|23
1725951780000|2024-09-10 07:03:00|199408.9|199283.9|199411.5|199286.5|199419.8|199294.8|199408.9|199283.9|22
1725951790000|2024-09-10 07:03:10|199412.6|199287.6|199411.6|199286.6|199414.9|199289.9|199411.4|199286.4|14
1725951800000|2024-09-10 07:03:20|199411.5|199286.5|199413.2|199288.2|199417.5|199292.5|199410.5|199285.5|10
1725951810000|2024-09-10 07:03:30|199411.1|199286.1|199413.8|199288.8|199421.3|199296.3|199411.1|199286.1|11
1725951820000|2024-09-10 07:03:40|199412.4|199287.4|199412.4|199287.4|199418.2|199293.2|199412.4|199287.4|15
1725951830000|2024-09-10 07:03:50|199413.9|199288.9|199418.2|199293.2|199421|199296|199410.9|199285.9|19
1725951840000|2024-09-10 07:04:00|199419|199294|199415.8|199290.8|199422.7|199297.7|199415.1|199290.1|19
1725951850000|2024-09-10 07:04:10|199416.2|199291.2|199415.5|199290.5|199417.9|199292.9|199414.3|199289.3|17
1725951860000|2024-09-10 07:04:20|199417|199292|199411.5|199286.5|199417|199292|199410.2|199285.2|14
1725951870000|2024-09-10 07:04:30|199410.9|199285.9|199402.7|199277.7|199410.9|199285.9|199400.7|199275.7|15
1725951880000|2024-09-10 07:04:40|199404.2|199279.2|199401.2|199276.2|199404.3|199279.3|199401|199276|10
1725951890000|2024-09-10 07:04:50|199405|199280|199404.4|199279.4|199405.9|199280.9|199401.7|199276.7|11
1725951900000|2024-09-10 07:05:00|199402.4|199277.4|199400.2|199275.2|199410.6|199285.6|199398.7|199273.7|14
1725951910000|2024-09-10 07:05:10|199401.2|199276.2|199403.1|199278.1|199405.7|199280.7|199398.6|199273.6|17
1725951920000|2024-09-10 07:05:20|199405.9|199280.9|199399.3|199274.3|199408.1|199283.1|199392.8|199267.8|22
1725951930000|2024-09-10 07:05:30|199399.9|199274.9|199400.1|199275.1|199401.8|199276.8|199397.8|199272.8|9
1725951940000|2024-09-10 07:05:40|199399.6|199274.6|199395|199270|199401.8|199276.8|199390.4|199265.4|12
1725951950000|2024-09-10 07:05:50|199393.2|199268.2|199393.2|199268.2|199393.2|199268.2|199391.1|199266.1|6
1725951960000|2024-09-10 07:06:00|199392.5|199267.5|199392.9|199267.9|199396.6|199271.6|199392.3|199267.3|10
1725951970000|2024-09-10 07:06:10|199372.7|199247.7|199406.7|199281.7|199411.5|199286.5|199372.7|199247.7|24
1725951980000|2024-09-10 07:06:20|199409.5|199284.5|199401.3|199276.3|199409.5|199284.5|199393.7|199268.7|19
1725951990000|2024-09-10 07:06:30|199405.3|199280.3|199403.9|199278.9|199408.6|199283.6|199401.3|199276.3|16
1725952000000|2024-09-10 07:06:40|199409.8|199284.8|199400.3|199275.3|199411.2|199286.2|199399.8|199274.8|18
1725952010000|2024-09-10 07:06:50|199401.8|199276.8|199400.3|199275.3|199401.8|199276.8|199400.3|199275.3|2
1725952020000|2024-09-10 07:07:00|199398.5|199273.5|199402.2|199277.2|199402.2|199277.2|199398.5|199273.5|12
1725952030000|2024-09-10 07:07:10|199402.4|199277.4|199401.8|199276.8|199405.8|199280.8|199400.9|199275.9|7
1725952040000|2024-09-10 07:07:20|199399.9|199274.9|199392|199267|199404.9|199279.9|199392|199267|10
1725952050000|2024-09-10 07:07:30|199397|199272|199392.7|199267.7|199400.6|199275.6|199392.7|199267.7|14
1725952060000|2024-09-10 07:07:40|199392.8|199267.8|199396.9|199271.9|199400.2|199275.2|199392.8|199267.8|7
1725952070000|2024-09-10 07:07:50|199396.7|199271.7|199397.3|199272.3|199398.2|199273.2|199395.4|199270.4|12
1725952080000|2024-09-10 07:08:00|199398.3|199273.3|199398.8|199273.8|199398.8|199273.8|199398.3|199273.3|3
1725952090000|2024-09-10 07:08:10|199403.1|199278.1|199399.5|199274.5|199403.3|199278.3|199399.1|199274.1|9
1725952100000|2024-09-10 07:08:20|199399.4|199274.4|199398.9|199273.9|199399.4|199274.4|199397.9|199272.9|3
1725952110000|2024-09-10 07:08:30|199400.7|199275.7|199400.7|199275.7|199400.7|199275.7|199400.7|199275.7|1
1725952120000|2024-09-10 07:08:40|199400.6|199275.6|199400.9|199275.9|199406.5|199281.5|199400.6|199275.6|4
1725952130000|2024-09-10 07:08:50|199407.1|199282.1|199397.9|199272.9|199407.7|199282.7|199397.9|199272.9|4
1725952140000|2024-09-10 07:09:00|199400.1|199275.1|199400.3|199275.3|199405.1|199280.1|199397.5|199272.5|6
1725952150000|2024-09-10 07:09:10|199400.5|199275.5|199358.1|199233.1|199400.5|199275.5|199356.3|199231.3|15
1725952160000|2024-09-10 07:09:20|199358.3|199233.3|199356.8|199231.8|199361.7|199236.7|199356.8|199231.8|17
1725952170000|2024-09-10 07:09:30|199358.8|199233.8|199344.2|199219.2|199359.8|199234.8|199342.5|199217.5|21
1725952180000|2024-09-10 07:09:40|199344.1|199219.1|199348.8|199223.8|199354.7|199229.7|199320.7|199195.7|22
1725952190000|2024-09-10 07:09:50|199346.8|199221.8|199370.5|199245.5|199375.3|199250.3|199345.5|199220.5|16
1725952200000|2024-09-10 07:10:00|199373.2|199248.2|199372.1|199247.1|199377.3|199252.3|199369.9|199244.9|23
1725952210000|2024-09-10 07:10:10|199371.6|199246.6|199373.8|199248.8|199386.8|199261.8|199363.6|199238.6|22
1725952220000|2024-09-10 07:10:20|199373.7|199248.7|199366.5|199241.5|199399.6|199274.6|199366.4|199241.4|24
1725952230000|2024-09-10 07:10:30|199370.9|199245.9|199372.2|199247.2|199372.2|199247.2|199366.5|199241.5|12
1725952240000|2024-09-10 07:10:40|199371.6|199246.6|199371.5|199246.5|199373.9|199248.9|199370.7|199245.7|19
1725952250000|2024-09-10 07:10:50|199372.2|199247.2|199371.1|199246.1|199373.3|199248.3|199370.3|199245.3|19
1725952260000|2024-09-10 07:11:00|199372.4|199247.4|199370.9|199245.9|199372.9|199247.9|199369.5|199244.5|21
1725952270000|2024-09-10 07:11:10|199369.1|199244.1|199360.5|199235.5|199369.1|199244.1|199359.3|199234.3|11
1725952280000|2024-09-10 07:11:20|199359.5|199234.5|199355.5|199230.5|199359.5|199234.5|199354.4|199229.4|11
1725952290000|2024-09-10 07:11:30|199354.3|199229.3|199329.9|199204.9|199354.6|199229.6|199325.1|199200.1|21
1725952300000|2024-09-10 07:11:40|199329.4|199204.4|199261.1|199136.1|199329.4|199204.4|199259.2|199134.2|18
1725952310000|2024-09-10 07:11:50|199261.4|199136.4|199258.8|199133.8|199273.8|199148.8|199258.4|199133.4|24
1725952320000|2024-09-10 07:12:00|199253.5|199128.5|199245.8|199120.8|199253.5|199128.5|199244.5|199119.5|16
1725952330000|2024-09-10 07:12:10|199246.6|199121.6|199211|199086|199246.6|199121.6|199208.8|199083.8|11
1725952340000|2024-09-10 07:12:20|199209.4|199084.4|199208.3|199083.3|199211.6|199086.6|199207.5|199082.5|13
1725952350000|2024-09-10 07:12:30|199209.5|199084.5|199218.5|199093.5|199221.4|199096.4|199207.9|199082.9|16
1725952360000|2024-09-10 07:12:40|199219.9|199094.9|199214.4|199089.4|199219.9|199094.9|199210.5|199085.5|22
1725952370000|2024-09-10 07:12:50|199211.5|199086.5|199201.1|199076.1|199214.5|199089.5|199197.9|199072.9|29
1725952380000|2024-09-10 07:13:00|199197.9|199072.9|199198.7|199073.7|199202.2|199077.2|199194|199069|23
1725952390000|2024-09-10 07:13:10|199197.1|199072.1|199202.1|199077.1|199204.4|199079.4|199196.2|199071.2|19
1725952400000|2024-09-10 07:13:20|199203.1|199078.1|199201.2|199076.2|199204.7|199079.7|199197.5|199072.5|20
1725952410000|2024-09-10 07:13:30|199198.1|199073.1|199201.7|199076.7|199202.5|199077.5|199198|199073|18
1725952420000|2024-09-10 07:13:40|199201|199076|199226.9|199101.9|199230.4|199105.4|199201|199076|17
1725952430000|2024-09-10 07:13:50|199227.4|199102.4|199219.7|199094.7|199231.7|199106.7|199217.9|199092.9|9
1725952440000|2024-09-10 07:14:00|199219.6|199094.6|199225.5|199100.5|199226.9|199101.9|199217|199092|13
1725952450000|2024-09-10 07:14:10|199224.2|199099.2|199225.6|199100.6|199229|199104|199224.2|199099.2|8
1725952460000|2024-09-10 07:14:20|199229.8|199104.8|199227.1|199102.1|199230.8|199105.8|199225.4|199100.4|9
1725952470000|2024-09-10 07:14:30|199225.4|199100.4|199218.7|199093.7|199231.5|199106.5|199218.5|199093.5|17
1725952480000|2024-09-10 07:14:40|199222.5|199097.5|199216.1|199091.1|199222.5|199097.5|199216.1|199091.1|11
1725952490000|2024-09-10 07:14:50|199217.4|199092.4|199218.7|199093.7|199218.9|199093.9|199214.6|199089.6|18
1725952500000|2024-09-10 07:15:00|199215.8|199090.8|199217.5|199092.5|199218.7|199093.7|199214.9|199089.9|13
1725952510000|2024-09-10 07:15:10|199220.1|199095.1|199217.8|199092.8|199220.1|199095.1|199216.4|199091.4|14
1725952520000|2024-09-10 07:15:20|199216.6|199091.6|199214.2|199089.2|199217.7|199092.7|199213.8|199088.8|13
1725952530000|2024-09-10 07:15:30|199213.9|199088.9|199213.9|199088.9|199217|199092|199212.9|199087.9|18
1725952540000|2024-09-10 07:15:40|199212.7|199087.7|199213.6|199088.6|199216.2|199091.2|199212.7|199087.7|15
1725952550000|2024-09-10 07:15:50|199213|199088|199213.7|199088.7|199215.4|199090.4|199212.5|199087.5|17
1725952560000|2024-09-10 07:16:00|199212.7|199087.7|199209.8|199084.8|199215.9|199090.9|199208.3|199083.3|17
1725952570000|2024-09-10 07:16:10|199208.7|199083.7|199193.6|199068.6|199210.2|199085.2|199192.2|199067.2|13
1725952580000|2024-09-10 07:16:20|199192.5|199067.5|199195.2|199070.2|199197.5|199072.5|199190.7|199065.7|14
1725952590000|2024-09-10 07:16:30|199198.2|199073.2|199194.3|199069.3|199198.2|199073.2|199192.7|199067.7|10
1725952600000|2024-09-10 07:16:40|199192.7|199067.7|199196.5|199071.5|199196.5|199071.5|199192.7|199067.7|6
1725952610000|2024-09-10 07:16:50|199200.5|199075.5|199194.3|199069.3|199200.5|199075.5|199194.3|199069.3|14
1725952620000|2024-09-10 07:17:00|199195.3|199070.3|199201.3|199076.3|199205.2|199080.2|199194.8|199069.8|15
1725952630000|2024-09-10 07:17:10|199201.6|199076.6|199201.5|199076.5|199204.5|199079.5|199199.4|199074.4|9
1725952640000|2024-09-10 07:17:20|199204.6|199079.6|199200.6|199075.6|199204.6|199079.6|199200.6|199075.6|4
1725952650000|2024-09-10 07:17:30|199199.3|199074.3|199198.6|199073.6|199202|199077|199198.1|199073.1|12
1725952660000|2024-09-10 07:17:40|199197.4|199072.4|199199.1|199074.1|199203.1|199078.1|199197.4|199072.4|4
1725952670000|2024-09-10 07:17:50|199197.5|199072.5|199198.1|199073.1|199198.5|199073.5|199197.4|199072.4|4
1725952680000|2024-09-10 07:18:00|199197|199072|199209.4|199084.4|199210.9|199085.9|199197|199072|17
1725952690000|2024-09-10 07:18:10|199210.5|199085.5|199210.3|199085.3|199214|199089|199208.5|199083.5|27
1725952700000|2024-09-10 07:18:20|199211|199086|199217.7|199092.7|199225.8|199100.8|199210.5|199085.5|16
1725952710000|2024-09-10 07:18:30|199218.5|199093.5|199216.6|199091.6|199220.2|199095.2|199215.3|199090.3|18
1725952720000|2024-09-10 07:18:40|199221|199096|199206|199081|199221|199096|199204.9|199079.9|26
1725952730000|2024-09-10 07:18:50|199207|199082|199205.2|199080.2|199210.6|199085.6|199205.1|199080.1|16
1725952740000|2024-09-10 07:19:00|199207.8|199082.8|199197.6|199072.6|199207.8|199082.8|199197.1|199072.1|10
1725952750000|2024-09-10 07:19:10|199198|199073|199203.5|199078.5|199206.6|199081.6|199198|199073|12
1725952760000|2024-09-10 07:19:20|199203.1|199078.1|199201.4|199076.4|199203.2|199078.2|199201.4|199076.4|4
1725952770000|2024-09-10 07:19:30|199201.7|199076.7|199198.2|199073.2|199204.8|199079.8|199198.2|199073.2|6
1725952780000|2024-09-10 07:19:40|199198.6|199073.6|199202.6|199077.6|199202.6|199077.6|199198.6|199073.6|6
1725952790000|2024-09-10 07:19:50|199201.5|199076.5|199209.1|199084.1|199215.8|199090.8|199201|199076|26
1725952800000|2024-09-10 07:20:00|199212.1|199087.1|199209.6|199084.6|199214.2|199089.2|199207.7|199082.7|18
1725952810000|2024-09-10 07:20:10|199212.7|199087.7|199210.2|199085.2|199215.7|199090.7|199205.4|199080.4|22
1725952820000|2024-09-10 07:20:20|199210.6|199085.6|199212|199087|199214.9|199089.9|199209.5|199084.5|14
1725952830000|2024-09-10 07:20:30|199214.9|199089.9|199211.6|199086.6|199214.9|199089.9|199209.7|199084.7|20
1725952840000|2024-09-10 07:20:40|199211.9|199086.9|199210.5|199085.5|199214.4|199089.4|199210.5|199085.5|26
1725952850000|2024-09-10 07:20:50|199212.3|199087.3|199212|199087|199214.1|199089.1|199210.4|199085.4|15
1725952860000|2024-09-10 07:21:00|199212.4|199087.4|199212.1|199087.1|199214.2|199089.2|199211.4|199086.4|19
1725952870000|2024-09-10 07:21:10|199214.1|199089.1|199207.3|199082.3|199215.3|199090.3|199204.8|199079.8|23
1725952880000|2024-09-10 07:21:20|199209.6|199084.6|199206.1|199081.1|199209.9|199084.9|199205.6|199080.6|17
1725952890000|2024-09-10 07:21:30|199207.2|199082.2|199204.9|199079.9|199212|199087|199204.2|199079.2|18
1725952900000|2024-09-10 07:21:40|199203.8|199078.8|199191.8|199066.8|199205|199080|199190.7|199065.7|18
1725952910000|2024-09-10 07:21:50|199192.2|199067.2|199192.2|199067.2|199192.6|199067.6|199191.1|199066.1|7
1725952920000|2024-09-10 07:22:00|199191.6|199066.6|199170.3|199045.3|199198.9|199073.9|199170.3|199045.3|11
1725952930000|2024-09-10 07:22:10|199171.3|199046.3|199168.5|199043.5|199171.3|199046.3|199165|199040|10
1725952940000|2024-09-10 07:22:20|199169.7|199044.7|199172.3|199047.3|199172.4|199047.4|199167.9|199042.9|12
1725952950000|2024-09-10 07:22:30|199172.5|199047.5|199172.4|199047.4|199176|199051|199171.1|199046.1|17
1725952960000|2024-09-10 07:22:40|199173.2|199048.2|199172.8|199047.8|199175.1|199050.1|199171.4|199046.4|10
1725952970000|2024-09-10 07:22:50|199172.6|199047.6|199172.9|199047.9|199175.4|199050.4|199172.1|199047.1|8
1725952980000|2024-09-10 07:23:00|199171.9|199046.9|199167.2|199042.2|199172.4|199047.4|199167.2|199042.2|7
1725952990000|2024-09-10 07:23:10|199169.9|199044.9|199246.3|199121.3|199250.5|199125.5|199166.6|199041.6|17
1725953000000|2024-09-10 07:23:20|199248|199123|199267.2|199142.2|199278.3|199153.3|199248|199123|34
1725953010000|2024-09-10 07:23:30|199267.8|199142.8|199273.3|199148.3|199276.4|199151.4|199267|199142|27
1725953020000|2024-09-10 07:23:40|199272.2|199147.2|199280.2|199155.2|199282.9|199157.9|199271.8|199146.8|22
1725953030000|2024-09-10 07:23:50|199277.8|199152.8|199292.7|199167.7|199293.1|199168.1|199276.6|199151.6|20
1725953040000|2024-09-10 07:24:00|199309.6|199184.6|199302.1|199177.1|199309.9|199184.9|199298|199173|30
1725953050000|2024-09-10 07:24:10|199300.3|199175.3|199303.6|199178.6|199303.6|199178.6|199298.7|199173.7|31
1725953060000|2024-09-10 07:24:20|199300.9|199175.9|199309.2|199184.2|199310.4|199185.4|199299.2|199174.2|29
1725953070000|2024-09-10 07:24:30|199309.3|199184.3|199305.1|199180.1|199311.4|199186.4|199298.2|199173.2|30
1725953080000|2024-09-10 07:24:40|199304|199179|199338.6|199213.6|199340.2|199215.2|199304|199179|25
1725953090000|2024-09-10 07:24:50|199337.7|199212.7|199354.6|199229.6|199358.9|199233.9|199337.7|199212.7|28
1725953100000|2024-09-10 07:25:00|199355.8|199230.8|199329.5|199204.5|199356.1|199231.1|199329.5|199204.5|25
1725953110000|2024-09-10 07:25:10|199331.7|199206.7|199319.3|199194.3|199331.7|199206.7|199318.2|199193.2|17
1725953120000|2024-09-10 07:25:20|199320.3|199195.3|199325|199200|199326.1|199201.1|199317|199192|16
1725953130000|2024-09-10 07:25:30|199322.1|199197.1|199322.2|199197.2|199323.3|199198.3|199320.4|199195.4|20
1725953140000|2024-09-10 07:25:40|199325.5|199200.5|199313.4|199188.4|199325.5|199200.5|199307|199182|22
1725953150000|2024-09-10 07:25:50|199312.4|199187.4|199313.3|199188.3|199314.4|199189.4|199312.4|199187.4|11
1725953160000|2024-09-10 07:26:00|199314.4|199189.4|199320.7|199195.7|199333.3|199208.3|199314.4|199189.4|23
1725953170000|2024-09-10 07:26:10|199317.9|199192.9|199322.6|199197.6|199325|199200|199317.9|199192.9|21
1725953180000|2024-09-10 07:26:20|199323.7|199198.7|199325.5|199200.5|199325.7|199200.7|199321.4|199196.4|20
1725953190000|2024-09-10 07:26:30|199322.1|199197.1|199323.3|199198.3|199324.9|199199.9|199320.4|199195.4|18
1725953200000|2024-09-10 07:26:40|199325.2|199200.2|199325.6|199200.6|199327.2|199202.2|199323|199198|22
1725953210000|2024-09-10 07:26:50|199327.6|199202.6|199320.6|199195.6|199327.6|199202.6|199320.1|199195.1|13
1725953220000|2024-09-10 07:27:00|199319.3|199194.3|199234.3|199109.3|199319.3|199194.3|199234.3|199109.3|33
1725953230000|2024-09-10 07:27:10|199236.1|199111.1|199222|199097|199237.6|199112.6|199215.1|199090.1|13
1725953240000|2024-09-10 07:27:20|199221.4|199096.4|199232|199107|199236.8|199111.8|199221.4|199096.4|10
1725953250000|2024-09-10 07:27:30|199231.5|199106.5|199232|199107|199232|199107|199231.5|199106.5|2
1725953260000|2024-09-10 07:27:40|199232.5|199107.5|199232.4|199107.4|199234.5|199109.5|199232.4|199107.4|4
1725953270000|2024-09-10 07:27:50|199232.2|199107.2|199232.3|199107.3|199232.3|199107.3|199232.2|199107.2|2
1725953280000|2024-09-10 07:28:00|199233.9|199108.9|199249.7|199124.7|199250.1|199125.1|199233.9|199108.9|13
1725953290000|2024-09-10 07:28:10|199251.3|199126.3|199244.8|199119.8|199251.3|199126.3|199242.8|199117.8|5
1725953300000|2024-09-10 07:28:20|199246.9|199121.9|199245.4|199120.4|199246.9|199121.9|199245.4|199120.4|2
1725953320000|2024-09-10 07:28:40|199246.2|199121.2|199246.2|199121.2|199246.2|199121.2|199246.2|199121.2|1
1725953330000|2024-09-10 07:28:50|199245.1|199120.1|199245.1|199120.1|199245.1|199120.1|199245.1|199120.1|1
1725953340000|2024-09-10 07:29:00|199249.1|199124.1|199253.5|199128.5|199253.5|199128.5|199244.5|199119.5|21
1725953350000|2024-09-10 07:29:10|199254.2|199129.2|199252.3|199127.3|199254.2|199129.2|199251|199126|15
1725953360000|2024-09-10 07:29:20|199253.6|199128.6|199253.6|199128.6|199254.2|199129.2|199253.6|199128.6|7
1725953370000|2024-09-10 07:29:30|199252.2|199127.2|199247.7|199122.7|199252.2|199127.2|199244.5|199119.5|16
1725953380000|2024-09-10 07:29:40|199250.5|199125.5|199249.1|199124.1|199254.2|199129.2|199241.6|199116.6|26
1725953390000|2024-09-10 07:29:50|199246.7|199121.7|199247.2|199122.2|199249.7|199124.7|199241.8|199116.8|25
1725953400000|2024-09-10 07:30:00|199243.8|199118.8|199209.2|199084.2|199243.8|199118.8|199204.2|199079.2|26
1725953410000|2024-09-10 07:30:10|199208.7|199083.7|199167.8|199042.8|199208.7|199083.7|199164.9|199039.9|20
1725953420000|2024-09-10 07:30:20|199166.2|199041.2|199165.8|199040.8|199167.9|199042.9|199165.5|199040.5|5
1725953430000|2024-09-10 07:30:30|199165.2|199040.2|199170.2|199045.2|199172.8|199047.8|199162.1|199037.1|19
1725953440000|2024-09-10 07:30:40|199168|199043|199166.4|199041.4|199168|199043|199163.7|199038.7|8
1725953450000|2024-09-10 07:30:50|199165.3|199040.3|199162.9|199037.9|199167.2|199042.2|199161.4|199036.4|11
1725953460000|2024-09-10 07:31:00|199165.7|199040.7|199165.1|199040.1|199165.9|199040.9|199161.5|199036.5|12
1725953470000|2024-09-10 07:31:10|199167.8|199042.8|199158.9|199033.9|199167.8|199042.8|199157.3|199032.3|14
1725953480000|2024-09-10 07:31:20|199160.6|199035.6|199167.3|199042.3|199167.3|199042.3|199160.6|199035.6|10
1725953490000|2024-09-10 07:31:30|199162.6|199037.6|199165|199040|199166.3|199041.3|199162.6|199037.6|4
1725953500000|2024-09-10 07:31:40|199167.1|199042.1|199161.5|199036.5|199167.1|199042.1|199160.3|199035.3|3
1725953510000|2024-09-10 07:31:50|199162.1|199037.1|199161.5|199036.5|199162.1|199037.1|199161.5|199036.5|2
1725953520000|2024-09-10 07:32:00|199164.3|199039.3|199165.2|199040.2|199165.2|199040.2|199160.3|199035.3|10
1725953530000|2024-09-10 07:32:10|199164.2|199039.2|199158.9|199033.9|199164.2|199039.2|199158.1|199033.1|5
1725953540000|2024-09-10 07:32:20|199159.2|199034.2|199158.3|199033.3|199159.2|199034.2|199155.2|199030.2|8
1725953550000|2024-09-10 07:32:30|199156|199031|199167.7|199042.7|199167.7|199042.7|199154.1|199029.1|16
1725953560000|2024-09-10 07:32:40|199169.3|199044.3|199162.6|199037.6|199169.3|199044.3|199162.4|199037.4|8
1725953570000|2024-09-10 07:32:50|199164.9|199039.9|199173.4|199048.4|199173.4|199048.4|199164.3|199039.3|5
1725953580000|2024-09-10 07:33:00|199175.9|199050.9|199160.4|199035.4|199175.9|199050.9|199156.4|199031.4|5
1725953590000|2024-09-10 07:33:10|199161.1|199036.1|199158.9|199033.9|199163.1|199038.1|199158.9|199033.9|5
1725953600000|2024-09-10 07:33:20|199159.1|199034.1|199166|199041|199166.3|199041.3|199159.1|199034.1|8
1725953610000|2024-09-10 07:33:30|199163.8|199038.8|199164.8|199039.8|199167.1|199042.1|199163.8|199038.8|7
1725953620000|2024-09-10 07:33:40|199164.1|199039.1|199160|199035|199166.2|199041.2|199160|199035|10
1725953630000|2024-09-10 07:33:50|199158.2|199033.2|199157.7|199032.7|199158.2|199033.2|199157.7|199032.7|2
1725953640000|2024-09-10 07:34:00|199157.2|199032.2|199157.7|199032.7|199159.9|199034.9|199157.2|199032.2|8
1725953650000|2024-09-10 07:34:10|199156.7|199031.7|199156.8|199031.8|199158|199033|199155.9|199030.9|5
1725953660000|2024-09-10 07:34:20|199155.3|199030.3|199159.8|199034.8|199159.8|199034.8|199155.3|199030.3|9
1725953670000|2024-09-10 07:34:30|199159.1|199034.1|199127.2|199002.2|199161.7|199036.7|199124.3|198999.3|21
1725953680000|2024-09-10 07:34:40|199132.6|199007.6|199152.9|199027.9|199164.9|199039.9|199130|199005|36
1725953690000|2024-09-10 07:34:50|199148.9|199023.9|199175.4|199050.4|199175.4|199050.4|199146.3|199021.3|27
1725953700000|2024-09-10 07:35:00|199172.9|199047.9|199174.3|199049.3|199180|199055|199171.9|199046.9|24
1725953710000|2024-09-10 07:35:10|199173.8|199048.8|199174.7|199049.7|199175.3|199050.3|199162.6|199037.6|21
1725953720000|2024-09-10 07:35:20|199170.7|199045.7|199182.8|199057.8|199182.9|199057.9|199169.6|199044.6|19
1725953730000|2024-09-10 07:35:30|199182.9|199057.9|199157.9|199032.9|199182.9|199057.9|199156.8|199031.8|20
1725953740000|2024-09-10 07:35:40|199156.6|199031.6|199157.6|199032.6|199158|199033|199156.5|199031.5|8
1725953750000|2024-09-10 07:35:50|199156.5|199031.5|199157.7|199032.7|199157.7|199032.7|199156.5|199031.5|2
1725953760000|2024-09-10 07:36:00|199156.5|199031.5|199152.3|199027.3|199156.5|199031.5|199150.7|199025.7|11
1725953770000|2024-09-10 07:36:10|199152.2|199027.2|199126.8|199001.8|199152.2|199027.2|199118|198993|20
1725953780000|2024-09-10 07:36:20|199125.2|199000.2|199126.1|199001.1|199128.3|199003.3|199124.9|198999.9|18
1725953790000|2024-09-10 07:36:30|199127.3|199002.3|199129.9|199004.9|199133.9|199008.9|199126.9|199001.9|18
1725953800000|2024-09-10 07:36:40|199131.7|199006.7|199132.4|199007.4|199144.8|199019.8|199128.8|199003.8|10
1725953810000|2024-09-10 07:36:50|199133.7|199008.7|199130.7|199005.7|199133.7|199008.7|199129.1|199004.1|11
1725953820000|2024-09-10 07:37:00|199130.6|199005.6|199067.4|198942.4|199130.6|199005.6|199042.1|198917.1|18
1725953830000|2024-09-10 07:37:10|199065.7|198940.7|199051.5|198926.5|199076.8|198951.8|199050.1|198925.1|9
1725953840000|2024-09-10 07:37:20|199050.2|198925.2|199048.8|198923.8|199050.2|198925.2|199047.8|198922.8|5
1725953850000|2024-09-10 07:37:30|199048.6|198923.6|199048.9|198923.9|199048.9|198923.9|199048.6|198923.6|2
1725953860000|2024-09-10 07:37:40|199059|198934|199043.9|198918.9|199059|198934|199042|198917|7
1725953870000|2024-09-10 07:37:50|199045.6|198920.6|199050|198925|199052.6|198927.6|199045.6|198920.6|6
1725953880000|2024-09-10 07:38:00|199047|198922|199046.6|198921.6|199049.1|198924.1|199046.6|198921.6|4
1725953890000|2024-09-10 07:38:10|199046.3|198921.3|199042.6|198917.6|199046.3|198921.3|199042.6|198917.6|3
1725953900000|2024-09-10 07:38:20|199037.9|198912.9|199000.5|198875.5|199037.9|198912.9|198980.3|198855.3|13
1725953910000|2024-09-10 07:38:30|199000.4|198875.4|198979.7|198854.7|199003|198878|198979.4|198854.4|12
1725953920000|2024-09-10 07:38:40|198979.3|198854.3|198975.9|198850.9|198984.1|198859.1|198974.7|198849.7|19
1725953930000|2024-09-10 07:38:50|198976.1|198851.1|198975.6|198850.6|198981.5|198856.5|198973.7|198848.7|21
1725953940000|2024-09-10 07:39:00|198975.3|198850.3|198974.5|198849.5|198977.5|198852.5|198973.6|198848.6|5
1725953950000|2024-09-10 07:39:10|198975|198850|198974.4|198849.4|198985.2|198860.2|198973.5|198848.5|12
1725953960000|2024-09-10 07:39:20|198975.6|198850.6|198975.3|198850.3|198975.6|198850.6|198973.7|198848.7|4
1725953970000|2024-09-10 07:39:30|198977.3|198852.3|198974.2|198849.2|198977.3|198852.3|198968.5|198843.5|10
1725953980000|2024-09-10 07:39:40|198972|198847|198968.2|198843.2|198974.4|198849.4|198966.9|198841.9|4
1725953990000|2024-09-10 07:39:50|198965.8|198840.8|198969.3|198844.3|198969.3|198844.3|198938.1|198813.1|11
1725954000000|2024-09-10 07:40:00|198967.4|198842.4|198976.2|198851.2|198976.2|198851.2|198945.1|198820.1|18
1725954010000|2024-09-10 07:40:10|198974.4|198849.4|198976.2|198851.2|198979.3|198854.3|198974.4|198849.4|5
1725954020000|2024-09-10 07:40:20|198979.1|198854.1|198974.4|198849.4|198983.7|198858.7|198973.1|198848.1|18
1725954030000|2024-09-10 07:40:30|198976.8|198851.8|198966.9|198841.9|198976.8|198851.8|198961.8|198836.8|7
1725954040000|2024-09-10 07:40:40|198968.5|198843.5|198969.2|198844.2|198969.2|198844.2|198956.1|198831.1|16
1725954050000|2024-09-10 07:40:50|198968.8|198843.8|199010.6|198885.6|199010.6|198885.6|198968.8|198843.8|18
1725954060000|2024-09-10 07:41:00|199002.5|198877.5|199015.5|198890.5|199015.5|198890.5|199002.5|198877.5|7
1725954070000|2024-09-10 07:41:10|199019.1|198894.1|199023.9|198898.9|199034.4|198909.4|199019.1|198894.1|17
1725954080000|2024-09-10 07:41:20|199024.7|198899.7|199016.8|198891.8|199026|198901|199016|198891|15
1725954090000|2024-09-10 07:41:30|199015.7|198890.7|199017.2|198892.2|199030.2|198905.2|199015.4|198890.4|12
1725954100000|2024-09-10 07:41:40|199016|198891|199015.1|198890.1|199017.2|198892.2|199015.1|198890.1|7
1725954110000|2024-09-10 07:41:50|199018.7|198893.7|199019.3|198894.3|199019.5|198894.5|199014.2|198889.2|11
1725954120000|2024-09-10 07:42:00|199016.1|198891.1|199017.3|198892.3|199017.4|198892.4|199014.9|198889.9|7
1725954130000|2024-09-10 07:42:10|199015.9|198890.9|199015.5|198890.5|199015.9|198890.9|199015.5|198890.5|2
1725954140000|2024-09-10 07:42:20|199014.4|198889.4|199016.7|198891.7|199031.6|198906.6|199014.4|198889.4|10
1725954150000|2024-09-10 07:42:30|199015.7|198890.7|199015|198890|199021.3|198896.3|199015|198890|7
1725954160000|2024-09-10 07:42:40|199016.5|198891.5|199021.5|198896.5|199021.5|198896.5|199010.1|198885.1|12
1725954170000|2024-09-10 07:42:50|199019.4|198894.4|199020.2|198895.2|199021.3|198896.3|199015.4|198890.4|13
1725954180000|2024-09-10 07:43:00|199023.7|198898.7|199021.2|198896.2|199029.3|198904.3|199019.7|198894.7|16
1725954190000|2024-09-10 07:43:10|199019.9|198894.9|199021|198896|199022.3|198897.3|199019.9|198894.9|6
1725954200000|2024-09-10 07:43:20|199022.2|198897.2|199017.1|198892.1|199022.2|198897.2|199016.4|198891.4|12
1725954210000|2024-09-10 07:43:30|199016.3|198891.3|199015.5|198890.5|199021.9|198896.9|199014.3|198889.3|16
1725954220000|2024-09-10 07:43:40|199017.1|198892.1|198973.5|198848.5|199019.1|198894.1|198973.5|198848.5|17
1725954230000|2024-09-10 07:43:50|198975.6|198850.6|198975.2|198850.2|198978.4|198853.4|198973.7|198848.7|8
1725954240000|2024-09-10 07:44:00|198978.4|198853.4|198977.2|198852.2|198983.9|198858.9|198974.4|198849.4|13
1725954250000|2024-09-10 07:44:10|198976.1|198851.1|198994|198869|198997.9|198872.9|198976.1|198851.1|8
1725954260000|2024-09-10 07:44:20|198995.5|198870.5|199002.1|198877.1|199003.2|198878.2|198993|198868|11
1725954270000|2024-09-10 07:44:30|199003.1|198878.1|199002.3|198877.3|199004.8|198879.8|198997.1|198872.1|13
1725954280000|2024-09-10 07:44:40|199003.5|198878.5|198971.6|198846.6|199003.9|198878.9|198968.6|198843.6|14
1725954290000|2024-09-10 07:44:50|198973|198848|198959.8|198834.8|198973|198848|198942.2|198817.2|17
1725954300000|2024-09-10 07:45:00|198963.6|198838.6|198935.1|198885.1|198967.1|198886.4|198932.1|198835|14
1725954310000|2024-09-10 07:45:10|198934.9|198884.9|198932.7|198882.7|198951.3|198901.3|198932.7|198882.7|18
1725954320000|2024-09-10 07:45:20|198933.9|198883.9|198934.3|198884.3|198936.3|198886.3|198932.8|198882.8|8
1725954330000|2024-09-10 07:45:30|198935.7|198885.7|198934.7|198884.7|198938|198888|198934.6|198884.6|11
1725954340000|2024-09-10 07:45:40|198935.7|198885.7|198934.2|198884.2|198935.7|198885.7|198932.9|198882.9|7
1725954350000|2024-09-10 07:45:50|198933.3|198883.3|198931.4|198881.4|198935|198885|198926.4|198876.4|12
1725954360000|2024-09-10 07:46:00|198924.6|198874.6|198927.4|198877.4|198933.7|198883.7|198923.2|198873.2|14
1725954370000|2024-09-10 07:46:10|198931.4|198881.4|198933.9|198883.9|198937.7|198887.7|198927.5|198877.5|23
1725954380000|2024-09-10 07:46:20|198933.3|198883.3|198926.9|198876.9|198934.9|198884.9|198925.9|198875.9|17
1725954390000|2024-09-10 07:46:30|198928.1|198878.1|198932.9|198882.9|198935.9|198885.9|198927.7|198877.7|13
1725954400000|2024-09-10 07:46:40|198933.8|198883.8|198934.4|198884.4|198937.7|198887.7|198933.3|198883.3|17
1725954410000|2024-09-10 07:46:50|198933.9|198883.9|198933.6|198883.6|198935.9|198885.9|198933.2|198883.2|6
1725954420000|2024-09-10 07:47:00|198933.1|198883.1|198934.1|198884.1|198949|198899|198933.1|198883.1|15
1725954430000|2024-09-10 07:47:10|198934.5|198884.5|198933.2|198883.2|198936.4|198886.4|198931.9|198881.9|16
1725954440000|2024-09-10 07:47:20|198933.9|198883.9|198930.2|198880.2|198934.9|198884.9|198930.2|198880.2|10
1725954450000|2024-09-10 07:47:30|198932|198882|198929.9|198879.9|198935.8|198885.8|198929.8|198879.8|10
1725954460000|2024-09-10 07:47:40|198929.7|198879.7|198931.7|198881.7|198932.9|198882.9|198929.7|198879.7|7
1725954470000|2024-09-10 07:47:50|198932.7|198882.7|198934.3|198884.3|198937.1|198887.1|198932.7|198882.7|11
1725954480000|2024-09-10 07:48:00|198936.9|198886.9|198934.2|198884.2|198936.9|198886.9|198933.8|198883.8|13
1725954490000|2024-09-10 07:48:10|198934.4|198884.4|199042.8|198917.8|199046.1|198921.1|198934.3|198884.3|13
1725954500000|2024-09-10 07:48:20|199044.2|198919.2|199037.7|198912.7|199044.2|198919.2|199035.8|198910.8|16
1725954510000|2024-09-10 07:48:30|199038.8|198913.8|199044.5|198919.5|199048.9|198923.9|199037.5|198912.5|12
1725954530000|2024-09-10 07:48:50|199043.4|198918.4|199047|198922|199050.8|198925.8|199043.4|198918.4|7
1725954540000|2024-09-10 07:49:00|199046.5|198921.5|199114.3|198989.3|199123.9|198998.9|199046.5|198921.5|24
1725954550000|2024-09-10 07:49:10|199113.3|198988.3|199114.2|198989.2|199116.9|198991.9|199113.3|198988.3|5
1725954560000|2024-09-10 07:49:20|199118|198993|199138.6|199013.6|199141.2|199016.2|199117.5|198992.5|26
1725954570000|2024-09-10 07:49:30|199131.5|199006.5|199133.3|199008.3|199137.5|199012.5|199130.3|199005.3|19
1725954580000|2024-09-10 07:49:40|199133|199008|199113.5|199063.5|199140.8|199067|199112.5|199006.7|10
1725954590000|2024-09-10 07:49:50|199114.5|199064.5|199118.4|199068.4|199118.4|199068.4|199112.8|199062.8|11
1725954600000|2024-09-10 07:50:00|199114.5|199064.5|199113.6|199063.6|199117.6|199067.6|199113.5|199063.5|4
1725954610000|2024-09-10 07:50:10|199112.2|199062.2|199053.8|199003.8|199112.2|199062.2|199052.8|199002.8|13
1725954620000|2024-09-10 07:50:20|199054.3|199004.3|199055.7|199005.7|199057.4|199007.4|199052.7|199002.7|25
1725954630000|2024-09-10 07:50:30|199057|199007|199104.3|198979.3|199106.8|199008.9|199055.2|198967.1|23
1725954640000|2024-09-10 07:50:40|199105.9|198980.9|199097.7|198972.7|199107.4|198982.4|199097.5|198972.5|22
1725954650000|2024-09-10 07:50:50|199097.1|198972.1|199096.9|198971.9|199102|198977|199096.7|198971.7|13
1725954660000|2024-09-10 07:51:00|199097.9|198972.9|199109.7|198984.7|199112.5|198987.5|199096.9|198971.9|19
1725954670000|2024-09-10 07:51:10|199110.9|198985.9|199101.2|198976.2|199111.1|198986.1|199099.8|198974.8|27
1725954680000|2024-09-10 07:51:20|199099.9|198974.9|199119.3|198994.3|199126.5|199001.5|199099.9|198974.9|20
1725954690000|2024-09-10 07:51:30|199121.5|198996.5|199119.3|198994.3|199122.5|198997.5|199117.3|198992.3|9
1725954700000|2024-09-10 07:51:40|199118.4|198993.4|199119.4|198994.4|199120.2|198995.2|199113.8|198988.8|12
1725954710000|2024-09-10 07:51:50|199118.6|198993.6|199119.1|198994.1|199122.4|198997.4|199116.8|198991.8|18
1725954720000|2024-09-10 07:52:00|199118.8|198993.8|199118.7|198993.7|199123.3|198998.3|199117.6|198992.6|20
1725954730000|2024-09-10 07:52:10|199118.5|198993.5|199115.6|198990.6|199127.4|199002.4|199087.6|198962.6|30
1725954740000|2024-09-10 07:52:20|199114.6|198989.6|199114.7|198989.7|199122.5|198997.5|199114.6|198989.6|19
1725954750000|2024-09-10 07:52:30|199115.8|198990.8|199115.1|198990.1|199121.1|198996.1|199114.6|198989.6|20
1725954760000|2024-09-10 07:52:40|199116.1|198991.1|199111.3|198986.3|199120.4|198995.4|199111.3|198986.3|19
1725954770000|2024-09-10 07:52:50|199112.1|198987.1|199093.7|198968.7|199112.5|198987.5|199088.2|198963.2|23
1725954780000|2024-09-10 07:53:00|199092.7|198967.7|199095.8|198970.8|199117.3|198992.3|199092.5|198967.5|26
1725954790000|2024-09-10 07:53:10|199095.2|198970.2|199095|198970|199108.5|198983.5|199092.3|198967.3|26
1725954800000|2024-09-10 07:53:20|199095.1|198970.1|199092.9|198967.9|199099.7|198974.7|199092.9|198967.9|26
1725954810000|2024-09-10 07:53:30|199095.1|198970.1|199101.8|198976.8|199101.8|198976.8|199095.1|198970.1|26
1725954820000|2024-09-10 07:53:40|199098|198973|199122.6|198997.6|199127.2|199002.2|199098|198973|22
1725954830000|2024-09-10 07:53:50|199123.4|198998.4|199121.2|198996.2|199127.5|199002.5|199121.2|198996.2|27
1725954840000|2024-09-10 07:54:00|199127.2|199002.2|199089.9|198964.9|199127.2|199002.2|199088.9|198963.9|21
1725954850000|2024-09-10 07:54:10|199088.5|198963.5|199094.2|198969.2|199094.2|198969.2|199088.5|198963.5|21
1725954860000|2024-09-10 07:54:20|199090.8|198965.8|199089.2|198964.2|199105.9|198980.9|199088.2|198963.2|21
1725954870000|2024-09-10 07:54:30|199090.6|198965.6|199090.6|198965.6|199094.6|198969.6|199089.5|198964.5|17
1725954880000|2024-09-10 07:54:40|199094.7|198969.7|199092.1|198967.1|199096.8|198971.8|199090.5|198965.5|28
1725954890000|2024-09-10 07:54:50|199090.9|198965.9|199092.2|198967.2|199096.1|198971.1|199090.6|198965.6|19
1725954900000|2024-09-10 07:55:00|199094.7|198969.7|199089|198964|199098.4|198973.4|199088.9|198963.9|24
1725954910000|2024-09-10 07:55:10|199089.7|198964.7|199091|198966|199093.3|198968.3|199088|198963|29
1725954920000|2024-09-10 07:55:20|199089.7|198964.7|199088.3|198963.3|199091.9|198966.9|199088|198963|24
1725954930000|2024-09-10 07:55:30|199091.5|198966.5|199088.9|198963.9|199092.8|198967.8|199088.2|198963.2|18
1725954940000|2024-09-10 07:55:40|199088.4|198963.4|199089.5|198964.5|199093.8|198968.8|199088.4|198963.4|17
1725954950000|2024-09-10 07:55:50|199089|198964|199088.2|198963.2|199093|198968|199088.2|198963.2|16
1725954960000|2024-09-10 07:56:00|199089.2|198964.2|199089|198964|199092.2|198967.2|199088.1|198963.1|18
1725954970000|2024-09-10 07:56:10|199090.1|198965.1|199090.2|198965.2|199116.1|198991.1|199086.3|198961.3|21
1725954980000|2024-09-10 07:56:20|199090.3|198965.3|199092.6|198967.6|199095.9|198970.9|199090.3|198965.3|19
1725954990000|2024-09-10 07:56:30|199095.8|198970.8|199065.1|198940.1|199098|198973|199062.6|198937.6|26
1725955000000|2024-09-10 07:56:40|199064.1|198939.1|199055.3|198930.3|199066.2|198941.2|199047.2|198922.2|26
1725955010000|2024-09-10 07:56:50|199058.4|198933.4|199056.5|198931.5|199059.5|198934.5|199055|198930|27
1725955020000|2024-09-10 07:57:00|199057.9|198932.9|199056.9|198931.9|199059.7|198934.7|199056|198931|24
1725955030000|2024-09-10 07:57:10|199057.9|198932.9|199056.9|198931.9|199058.7|198933.7|199056.3|198931.3|9
1725955040000|2024-09-10 07:57:20|199058|198933|199056.9|198931.9|199058|198933|199056|198931|8
1725955050000|2024-09-10 07:57:30|199059.1|198934.1|199070.1|198945.1|199075|198950|199055.6|198930.6|17
1725955060000|2024-09-10 07:57:40|199068.5|198943.5|199052|198927|199069.8|198944.8|199050.2|198925.2|16
1725955070000|2024-09-10 07:57:50|199054.3|198929.3|199051.6|198926.6|199054.3|198929.3|199048.5|198923.5|14
1725955080000|2024-09-10 07:58:00|199050.6|198925.6|199050.8|198925.8|199052.8|198927.8|199047.1|198922.1|18
1725955090000|2024-09-10 07:58:10|199051|198926|199059.6|198934.6|199059.6|198934.6|199051|198926|12
1725955100000|2024-09-10 07:58:20|199058.2|198933.2|199059.7|198934.7|199059.9|198934.9|199056.5|198931.5|20
1725955110000|2024-09-10 07:58:30|199058.1|198933.1|199059.9|198934.9|199060.4|198935.4|199057.5|198932.5|13
1725955120000|2024-09-10 07:58:40|199058.9|198933.9|199055.7|198930.7|199060.1|198935.1|199051.8|198926.8|17
1725955130000|2024-09-10 07:58:50|199056.5|198931.5|199047.6|198922.6|199058.9|198933.9|199046.5|198921.5|22
1725955140000|2024-09-10 07:59:00|199044.2|198919.2|199057.2|198932.2|199059.6|198934.6|199044.2|198919.2|16
1725955150000|2024-09-10 07:59:10|199058.5|198933.5|199044.4|198919.4|199061.6|198936.6|199044.4|198919.4|6
1725955160000|2024-09-10 07:59:20|199043.1|198918.1|199043.8|198918.8|199045.2|198920.2|199043.1|198918.1|5
1725955170000|2024-09-10 07:59:30|199045|198920|199042.9|198917.9|199045|198920|199042.9|198917.9|2
1725955180000|2024-09-10 07:59:40|199044|198919|199041.2|198916.2|199044|198919|199041.2|198916.2|3
1725955190000|2024-09-10 07:59:50|199045.5|198920.5|199044.8|198919.8|199046|198921|199044.5|198919.5|4
1725955200000|2024-09-10 08:00:00|199041.9|198916.9|199040.3|198915.3|199042.5|198917.5|199040.3|198915.3|5
1725955210000|2024-09-10 08:00:10|199040.2|198915.2|198966.2|198841.2|199040.2|198915.2|198965.5|198840.5|21
1725955220000|2024-09-10 08:00:20|198966.5|198841.5|198969.5|198844.5|198972.3|198847.3|198966.5|198841.5|11
1725955230000|2024-09-10 08:00:30|198968.4|198843.4|198962.3|198837.3|198971.1|198846.1|198952.9|198827.9|25
1725955240000|2024-09-10 08:00:40|198963.7|198838.7|198964.7|198839.7|198967.7|198842.7|198953.1|198828.1|25
1725955250000|2024-09-10 08:00:50|198963.5|198838.5|198973.6|198848.6|198975.2|198850.2|198962.5|198837.5|18
1725955260000|2024-09-10 08:01:00|198972.6|198847.6|198981|198856|198988|198863|198972.6|198847.6|27
1725955270000|2024-09-10 08:01:10|198980.1|198855.1|198977.6|198852.6|198991.2|198866.2|198977.2|198852.2|37
1725955280000|2024-09-10 08:01:20|198977.9|198852.9|198982.1|198857.1|198989.2|198864.2|198977.9|198852.9|30
1725955290000|2024-09-10 08:01:30|198984.2|198859.2|199000.6|198875.6|199003.7|198878.7|198983.6|198858.6|14
1725955300000|2024-09-10 08:01:40|198999.3|198874.3|199002|198877|199006|198881|198994.6|198869.6|23
1725955310000|2024-09-10 08:01:50|199000.6|198875.6|198992.2|198867.2|199003.6|198878.6|198984.6|198859.6|19
1725955320000|2024-09-10 08:02:00|198997.9|198872.9|198998.2|198873.2|199004.3|198879.3|198993.8|198868.8|13
1725955330000|2024-09-10 08:02:10|198999.3|198874.3|198999.2|198874.2|199002.3|198877.3|198998|198873|14
1725955340000|2024-09-10 08:02:20|198997.1|198872.1|198998.6|198873.6|199004.1|198879.1|198996.8|198871.8|18
1725955350000|2024-09-10 08:02:30|198997.5|198872.5|198995.7|198870.7|199000.8|198875.8|198995.2|198870.2|18
1725955360000|2024-09-10 08:02:40|198999.6|198874.6|199018|198893|199025.1|198900.1|198995.4|198870.4|21
1725955370000|2024-09-10 08:02:50|199020|198895|199011.1|198886.1|199020|198895|199009.6|198884.6|30
1725955380000|2024-09-10 08:03:00|199015.1|198890.1|199007.5|198882.5|199015.1|198890.1|199007.5|198882.5|21
1725955390000|2024-09-10 08:03:10|199008.7|198883.7|199008.8|198883.8|199013|198888|199007.7|198882.7|18
1725955400000|2024-09-10 08:03:20|199010.6|198885.6|199009|198884|199014.1|198889.1|199007.8|198882.8|24
1725955410000|2024-09-10 08:03:30|199012.4|198887.4|199012.4|198887.4|199017.3|198892.3|199009|198884|25
1725955420000|2024-09-10 08:03:40|199011.8|198886.8|199011.7|198886.7|199014.4|198889.4|199010.6|198885.6|17
1725955430000|2024-09-10 08:03:50|199010.6|198885.6|199013.6|198888.6|199015.1|198890.1|199008.1|198883.1|25
1725955440000|2024-09-10 08:04:00|199010.7|198885.7|199009.4|198884.4|199015.7|198890.7|199008.4|198883.4|26
1725955450000|2024-09-10 08:04:10|199009.7|198884.7|199010.5|198885.5|199014|198889|199009.5|198884.5|21
1725955460000|2024-09-10 08:04:20|199009.9|198884.9|199033|198908|199037.8|198912.8|199009.9|198884.9|26
1725955470000|2024-09-10 08:04:30|199032.6|198907.6|199039.7|198914.7|199042.4|198917.4|199032.1|198907.1|24
1725955480000|2024-09-10 08:04:40|199037.9|198912.9|199040.4|198915.4|199046|198921|199037.9|198912.9|25
1725955490000|2024-09-10 08:04:50|199045|198920|199040.5|198915.5|199045.9|198920.9|199040.1|198915.1|33
1725955500000|2024-09-10 08:05:00|199039.7|198914.7|199004|198954|199062.7|198954|199003|198914.4|31
1725955510000|2024-09-10 08:05:10|199005.4|198955.4|199001.1|198951.1|199008.3|198958.3|198999.6|198949.6|17
1725955520000|2024-09-10 08:05:20|199005.1|198955.1|199000.9|198950.9|199006.8|198956.8|198999.7|198949.7|18
1725955530000|2024-09-10 08:05:30|199000.5|198950.5|198972.6|198922.6|199001|198951|198972.2|198922.2|24
1725955540000|2024-09-10 08:05:40|198971.7|198921.7|198969.2|198919.2|198973.6|198923.6|198968.6|198918.6|20
1725955550000|2024-09-10 08:05:50|198970.4|198920.4|198970.2|198920.2|198970.4|198920.4|198969|198919|6
1725955560000|2024-09-10 08:06:00|198970.5|198920.5|198971.2|198921.2|198974.3|198924.3|198968.7|198918.7|19
1725955570000|2024-09-10 08:06:10|198974.2|198924.2|198973.8|198923.8|198975.6|198925.6|198969.2|198919.2|15
1725955580000|2024-09-10 08:06:20|198977.4|198927.4|198974.3|198924.3|198982.5|198932.5|198971.5|198921.5|27
1725955590000|2024-09-10 08:06:30|198977.1|198927.1|198974.7|198924.7|198990|198940|198970.9|198920.9|20
1725955600000|2024-09-10 08:06:40|198977|198927|198976.2|198926.2|198980.5|198930.5|198973.9|198923.9|29
1725955610000|2024-09-10 08:06:50|198976.4|198926.4|198976.6|198926.6|198979.5|198929.5|198975|198925|24
1725955620000|2024-09-10 08:07:00|198976.8|198926.8|199014.7|198889.7|199017.6|198931.7|198972.1|198889.6|28
1725955630000|2024-09-10 08:07:10|199014.8|198889.8|199014.5|198889.5|199017.6|198892.6|199013.2|198888.2|20
1725955640000|2024-09-10 08:07:20|199014.1|198889.1|199015.1|198890.1|199019.2|198894.2|199010.2|198885.2|26
1725955650000|2024-09-10 08:07:30|199016.6|198891.6|199039.1|198914.1|199046.4|198921.4|199010.2|198885.2|16
1725955660000|2024-09-10 08:07:40|199040.3|198915.3|199043.2|198918.2|199046.8|198921.8|199038.4|198913.4|12
1725955670000|2024-09-10 08:07:50|199042.9|198917.9|199035.9|198910.9|199048|198923|199035.9|198910.9|28
1725955680000|2024-09-10 08:08:00|199034.9|198909.9|199036|198911|199039.5|198914.5|199034|198909|25
1725955690000|2024-09-10 08:08:10|199035.8|198910.8|199014.6|198889.6|199035.8|198910.8|199010.7|198885.7|29
1725955700000|2024-09-10 08:08:20|199011.3|198886.3|199011|198886|199014.2|198889.2|199010.5|198885.5|17
1725955710000|2024-09-10 08:08:30|199013.9|198888.9|199010.9|198885.9|199014.7|198889.7|199009.8|198884.8|20
1725955720000|2024-09-10 08:08:40|199014.4|198889.4|199003.2|198878.2|199014.4|198889.4|198997|198872|12
1725955730000|2024-09-10 08:08:50|199003.5|198878.5|199008.8|198883.8|199012.4|198887.4|199003.5|198878.5|17
1725955740000|2024-09-10 08:09:00|199008|198883|199050.6|198925.6|199050.6|198925.6|199008|198883|18
1725955750000|2024-09-10 08:09:10|199044|198919|199043.4|198918.4|199047.9|198922.9|199042.9|198917.9|18
1725955760000|2024-09-10 08:09:20|199047.1|198922.1|199044.6|198919.6|199050.7|198925.7|199043.1|198918.1|18
1725955770000|2024-09-10 08:09:30|199048.3|198923.3|199046.3|198921.3|199053.4|198928.4|199038.1|198913.1|21
1725955780000|2024-09-10 08:09:40|199045.4|198920.4|199044.6|198919.6|199049|198924|199044.3|198919.3|13
1725955790000|2024-09-10 08:09:50|199045|198920|199043.9|198918.9|199047.5|198922.5|199042.4|198917.4|16
1725955800000|2024-09-10 08:10:00|199047.5|198922.5|199044.9|198919.9|199048.2|198923.2|199035.4|198910.4|20
1725955810000|2024-09-10 08:10:10|199048.8|198923.8|199044.1|198919.1|199048.8|198923.8|199043.4|198918.4|9
1725955820000|2024-09-10 08:10:20|199043|198918|199043.5|198918.5|199047.5|198922.5|199043|198918|14
1725955830000|2024-09-10 08:10:30|199044.6|198919.6|199047.8|198922.8|199051.1|198926.1|199040.4|198915.4|18
1725955840000|2024-09-10 08:10:40|199048.8|198923.8|199034.3|198909.3|199048.8|198923.8|199033.3|198908.3|22
1725955850000|2024-09-10 08:10:50|199033.2|198908.2|199035.3|198910.3|199038.6|198913.6|199032.8|198907.8|29
1725955860000|2024-09-10 08:11:00|199034.2|198909.2|199033.6|198908.6|199035.6|198910.6|199033.1|198908.1|20
1725955870000|2024-09-10 08:11:10|199033.5|198908.5|199034.6|198909.6|199042.3|198917.3|199032.5|198907.5|29
1725955880000|2024-09-10 08:11:20|199033.8|198908.8|199032.1|198907.1|199036.7|198911.7|199032|198907|23
1725955890000|2024-09-10 08:11:30|199033.9|198908.9|199032.3|198907.3|199041|198916|199031.7|198906.7|10
1725955900000|2024-09-10 08:11:40|199030.8|198905.8|198998.4|198873.4|199030.8|198905.8|198998.3|198873.3|10
1725955910000|2024-09-10 08:11:50|198968.3|198843.3|198968.7|198843.7|198970.1|198845.1|198966.1|198841.1|20
1725955920000|2024-09-10 08:12:00|198967.6|198842.6|198968.7|198843.7|198970.1|198845.1|198967.4|198842.4|13
1725955930000|2024-09-10 08:12:10|198969.9|198844.9|198955.4|198830.4|198982.1|198857.1|198925.3|198800.3|24
1725955940000|2024-09-10 08:12:20|198952.3|198827.3|198964.6|198839.6|198967.8|198842.8|198952.3|198827.3|16
1725955950000|2024-09-10 08:12:30|198962.4|198837.4|198978.7|198853.7|198983.6|198858.6|198959.8|198834.8|24
1725955960000|2024-09-10 08:12:40|198978.6|198853.6|198979.9|198854.9|198980|198855|198976.7|198851.7|13
1725955970000|2024-09-10 08:12:50|198982|198857|198980.6|198855.6|198982.5|198857.5|198979|198854|27
1725955980000|2024-09-10 08:13:00|198979.5|198854.5|198975.9|198850.9|198990.7|198865.7|198972.1|198847.1|21
1725955990000|2024-09-10 08:13:10|198975.6|198850.6|198972.6|198847.6|198975.6|198850.6|198972.6|198847.6|7
1725956000000|2024-09-10 08:13:20|198974|198849|198970.4|198845.4|198974.9|198849.9|198966.9|198841.9|16
1725956010000|2024-09-10 08:13:30|198971.5|198846.5|198971|198846|198972|198847|198970.6|198845.6|5
1725956020000|2024-09-10 08:13:40|198972.2|198847.2|198972.2|198847.2|198976.4|198851.4|198971.5|198846.5|10
1725956030000|2024-09-10 08:13:50|198973.6|198848.6|198973.5|198848.5|198979.3|198854.3|198972.8|198847.8|17
1725956040000|2024-09-10 08:14:00|198972.7|198847.7|198973.1|198848.1|198977.1|198852.1|198971.8|198846.8|32
1725956050000|2024-09-10 08:14:10|198977.3|198852.3|198974.9|198849.9|198980.4|198855.4|198972.9|198847.9|33
1725956060000|2024-09-10 08:14:20|198974.7|198849.7|198978.8|198853.8|198978.8|198853.8|198973.8|198848.8|24
1725956070000|2024-09-10 08:14:30|198975.6|198850.6|198975.6|198850.6|198980.8|198855.8|198973.9|198848.9|33
1725956080000|2024-09-10 08:14:40|198978.1|198853.1|198974.9|198849.9|198978.9|198853.9|198974.4|198849.4|31
1725956090000|2024-09-10 08:14:50|198978|198853|198937.7|198887.7|198980.5|198889|198937.7|198849.6|32
1725956100000|2024-09-10 08:15:00|198938.3|198888.3|198940.2|198890.2|198941.8|198891.8|198936.4|198886.4|31
1725956110000|2024-09-10 08:15:10|198938.9|198888.9|198936.7|198886.7|198940.7|198890.7|198931.7|198881.7|31
1725956120000|2024-09-10 08:15:20|198933.5|198883.5|198935.4|198885.4|198938|198888|198929.8|198879.8|21
1725956130000|2024-09-10 08:15:30|198935.1|198885.1|198919.8|198869.8|198938.5|198888.5|198914.6|198864.6|23
1725956140000|2024-09-10 08:15:40|198919.6|198869.6|198928.8|198878.8|198929.3|198879.3|198919.6|198869.6|31
1725956150000|2024-09-10 08:15:50|198931.6|198881.6|198931.3|198881.3|198935.5|198885.5|198930.1|198880.1|21
1725956160000|2024-09-10 08:16:00|198931.6|198881.6|198924.8|198799.8|198951.1|198885.3|198908.7|198783.7|30
1725956170000|2024-09-10 08:16:10|198923.1|198798.1|198905.4|198780.4|198927.4|198802.4|198901.9|198776.9|33
1725956180000|2024-09-10 08:16:20|198901.9|198776.9|198906.8|198781.8|198908.1|198783.1|198901.9|198776.9|14
1725956190000|2024-09-10 08:16:30|198907|198782|198921.9|198796.9|198925.3|198800.3|198906.6|198781.6|12
1725956200000|2024-09-10 08:16:40|198921.5|198796.5|198923.9|198798.9|198926.7|198801.7|198917.7|198792.7|19
1725956210000|2024-09-10 08:16:50|198920.8|198795.8|198916.8|198791.8|198923.3|198798.3|198914.1|198789.1|27
1725956220000|2024-09-10 08:17:00|198918.8|198793.8|198933|198808|198942.9|198817.9|198916.4|198791.4|16
1725956230000|2024-09-10 08:17:10|198935.7|198810.7|198934.1|198809.1|198935.8|198810.8|198933|198808|15
1725956240000|2024-09-10 08:17:20|198933.7|198808.7|198927.6|198802.6|198936.5|198811.5|198926.2|198801.2|26
1725956250000|2024-09-10 08:17:30|198928.4|198803.4|198919.6|198794.6|198930.2|198805.2|198913.4|198788.4|22
1725956260000|2024-09-10 08:17:40|198919.5|198794.5|198922.8|198797.8|198925|198800|198919.5|198794.5|12
1725956270000|2024-09-10 08:17:50|198911.4|198786.4|198918|198793|198921.3|198796.3|198911.4|198786.4|21
1725956280000|2024-09-10 08:18:00|198919|198794|198887.7|198762.7|198924.5|198799.5|198887.4|198762.4|24
1725956290000|2024-09-10 08:18:10|198888.5|198763.5|198891.7|198766.7|198891.7|198766.7|198887.2|198762.2|10
1725956300000|2024-09-10 08:18:20|198889.9|198764.9|198906.5|198781.5|198924.8|198799.8|198889.9|198764.9|24
1725956310000|2024-09-10 08:18:30|198907.7|198782.7|198926|198801|198927.8|198802.8|198906|198781|17
1725956320000|2024-09-10 08:18:40|198928.7|198803.7|198918.6|198793.6|198931.8|198806.8|198913.7|198788.7|16
1725956330000|2024-09-10 08:18:50|198920.3|198795.3|198911|198786|198921.9|198796.9|198911|198786|21
1725956340000|2024-09-10 08:19:00|198908.2|198783.2|198912.8|198787.8|198913.1|198788.1|198908.2|198783.2|23
1725956350000|2024-09-10 08:19:10|198909.7|198784.7|198906.2|198781.2|198910.3|198785.3|198900.2|198775.2|25
1725956360000|2024-09-10 08:19:20|198907.3|198782.3|198904.8|198779.8|198907.3|198782.3|198902.1|198777.1|20
1725956370000|2024-09-10 08:19:30|198903|198778|198911.4|198786.4|198914|198789|198903|198778|27
1725956380000|2024-09-10 08:19:40|198913.6|198788.6|198927.8|198802.8|198927.8|198802.8|198907.1|198782.1|28
1725956390000|2024-09-10 08:19:50|198919|198794|198924.8|198799.8|198926.2|198801.2|198916.5|198791.5|24
1725956400000|2024-09-10 08:20:00|198923.4|198798.4|198936.7|198811.7|198943.6|198818.6|198923.3|198798.3|26
1725956410000|2024-09-10 08:20:10|198935.1|198810.1|198943.7|198818.7|198948|198823|198935.1|198810.1|14
1725956420000|2024-09-10 08:20:20|198944.7|198819.7|198937.4|198812.4|198944.7|198819.7|198933.7|198808.7|13
1725956430000|2024-09-10 08:20:30|198933.9|198808.9|198934.9|198809.9|198937.7|198812.7|198932.3|198807.3|12
1725956440000|2024-09-10 08:20:40|198936.2|198811.2|198942.8|198817.8|198946.4|198821.4|198935.1|198810.1|10
1725956450000|2024-09-10 08:20:50|198943.3|198818.3|198950.3|198825.3|198950.3|198825.3|198943.3|198818.3|7
1725956460000|2024-09-10 08:21:00|198952.4|198827.4|198932.7|198807.7|198965.3|198840.3|198927.2|198802.2|21
1725956470000|2024-09-10 08:21:10|198933.9|198808.9|198935|198810|198936.5|198811.5|198932.9|198807.9|7
1725956480000|2024-09-10 08:21:20|198936.4|198811.4|198934.4|198809.4|198936.4|198811.4|198934.3|198809.3|4
1725956490000|2024-09-10 08:21:30|198932.7|198807.7|198934.7|198809.7|198935.9|198810.9|198932.7|198807.7|11
1725956500000|2024-09-10 08:21:40|198936.1|198811.1|198940.9|198815.9|198943|198818|198935.3|198810.3|8
1725956520000|2024-09-10 08:22:00|198942.2|198817.2|198953.6|198828.6|198954.8|198829.8|198939.3|198814.3|12
1725956530000|2024-09-10 08:22:10|198949.1|198824.1|198948.9|198823.9|198950.3|198825.3|198948.8|198823.8|8
1725956540000|2024-09-10 08:22:20|198947.7|198822.7|198938.2|198813.2|198948.6|198823.6|198938.2|198813.2|7
1725956550000|2024-09-10 08:22:30|198942.5|198817.5|198939.8|198814.8|198942.5|198817.5|198939.7|198814.7|4
1725956560000|2024-09-10 08:22:40|198938.3|198813.3|198945.3|198820.3|198948.3|198823.3|198937.1|198812.1|7
1725956570000|2024-09-10 08:22:50|198949.9|198824.9|198943.7|198818.7|198950.1|198825.1|198943.7|198818.7|8
1725956580000|2024-09-10 08:23:00|198940|198815|198947.9|198822.9|198951.2|198826.2|198939.7|198814.7|9
1725956590000|2024-09-10 08:23:10|198946.8|198821.8|198946.6|198821.6|198946.8|198821.8|198945.8|198820.8|3
1725956600000|2024-09-10 08:23:20|198945.4|198820.4|198946|198821|198946.6|198821.6|198944.4|198819.4|5
1725956610000|2024-09-10 08:23:30|198947.1|198822.1|198946.8|198821.8|198948.1|198823.1|198946.8|198821.8|3
1725956620000|2024-09-10 08:23:40|198947.7|198822.7|198946.3|198821.3|198947.7|198822.7|198946.3|198821.3|4
1725956640000|2024-09-10 08:24:00|198951.8|198826.8|198974.7|198849.7|198980.4|198855.4|198950.2|198825.2|12
1725956650000|2024-09-10 08:24:10|198975.5|198850.5|199002.1|198877.1|199007.1|198882.1|198975.5|198850.5|17
1725956660000|2024-09-10 08:24:20|199000.6|198875.6|198994.8|198869.8|199001.3|198876.3|198994.1|198869.1|15
1725956670000|2024-09-10 08:24:30|198993.6|198868.6|198994.4|198869.4|198997.3|198872.3|198993.6|198868.6|13
1725956680000|2024-09-10 08:24:40|198995.8|198870.8|199009.5|198884.5|199019.1|198894.1|198995.8|198870.8|23
1725956690000|2024-09-10 08:24:50|199010.5|198885.5|199006.9|198881.9|199011.9|198886.9|199005|198880|19
1725956700000|2024-09-10 08:25:00|199009.7|198884.7|199005.8|198880.8|199011|198886|199005.6|198880.6|24
1725956710000|2024-09-10 08:25:10|199006.1|198881.1|199005.2|198880.2|199009.3|198884.3|199003.8|198878.8|29
1725956720000|2024-09-10 08:25:20|199009.4|198884.4|199009.1|198884.1|199010.6|198885.6|199003.3|198878.3|23
1725956730000|2024-09-10 08:25:30|199007.7|198882.7|199005|198880|199008.9|198883.9|199005|198880|13
1725956740000|2024-09-10 08:25:40|199006.2|198881.2|199005|198880|199009|198884|199004.1|198879.1|19
1725956750000|2024-09-10 08:25:50|199007.6|198882.6|199002.5|198877.5|199007.6|198882.6|199002.5|198877.5|7
1725956760000|2024-09-10 08:26:00|199008.2|198883.2|199007.8|198882.8|199009.1|198884.1|199002.1|198877.1|24
1725956770000|2024-09-10 08:26:10|199006.5|198881.5|199007.5|198882.5|199008|198883|199006.1|198881.1|10
1725956780000|2024-09-10 08:26:20|199006.8|198881.8|199004.2|198879.2|199009.2|198884.2|199003.6|198878.6|22
1725956790000|2024-09-10 08:26:30|199006|198881|199009.3|198884.3|199009.9|198884.9|199006|198881|23
1725956800000|2024-09-10 08:26:40|199009.6|198884.6|199003.8|198878.8|199009.9|198884.9|199001.8|198876.8|15
1725956810000|2024-09-10 08:26:50|199004.5|198879.5|199002.6|198877.6|199004.9|198879.9|199002.6|198877.6|14
1725956820000|2024-09-10 08:27:00|199000.8|198875.8|199007.6|198882.6|199008.5|198883.5|199000.8|198875.8|18
1725956830000|2024-09-10 08:27:10|199003.4|198878.4|199005|198880|199005.4|198880.4|199002.7|198877.7|19
1725956840000|2024-09-10 08:27:20|199003.6|198878.6|199005.5|198880.5|199008.7|198883.7|199003.3|198878.3|15
1725956850000|2024-09-10 08:27:30|199004.7|198879.7|199005|198880|199006.8|198881.8|199004.2|198879.2|17
1725956860000|2024-09-10 08:27:40|199006.8|198881.8|199007.5|198882.5|199009.2|198884.2|199003.1|198878.1|21
1725956870000|2024-09-10 08:27:50|199006.1|198881.1|199007.1|198882.1|199007.1|198882.1|199004.2|198879.2|13
1725956880000|2024-09-10 08:28:00|199007.7|198882.7|199001.3|198876.3|199007.7|198882.7|199001.1|198876.1|15
1725956890000|2024-09-10 08:28:10|199002.1|198877.1|199001.9|198876.9|199003.5|198878.5|199000.6|198875.6|14
1725956900000|2024-09-10 08:28:20|199002.7|198877.7|199005.2|198880.2|199005.3|198880.3|199001.4|198876.4|19
1725956910000|2024-09-10 08:28:30|199003.8|198878.8|199005.3|198880.3|199006.1|198881.1|199003.2|198878.2|16
1725956920000|2024-09-10 08:28:40|199004.5|198879.5|199004.7|198879.7|199007.1|198882.1|199001.4|198876.4|18
1725956930000|2024-09-10 08:28:50|199002.9|198877.9|199007.8|198882.8|199009.1|198884.1|199000.8|198875.8|20
1725956940000|2024-09-10 08:29:00|199007.6|198882.6|199003.5|198878.5|199008.5|198883.5|199000.6|198875.6|14
1725956950000|2024-09-10 08:29:10|199005.3|198880.3|199005|198880|199006.6|198881.6|199004.3|198879.3|12
1725956960000|2024-09-10 08:29:20|199004.3|198879.3|199003.6|198878.6|199007.8|198882.8|199002.3|198877.3|17
1725956970000|2024-09-10 08:29:30|199004.4|198879.4|199005.4|198880.4|199007|198882|199002.5|198877.5|15
1725956980000|2024-09-10 08:29:40|199007.1|198882.1|199008|198883|199010.7|198885.7|199006.5|198881.5|19
1725956990000|2024-09-10 08:29:50|199008.4|198883.4|199008.4|198883.4|199010.2|198885.2|199006.9|198881.9|15
1725957000000|2024-09-10 08:30:00|199010.6|198885.6|199009|198884|199015.3|198890.3|199008.1|198883.1|8
1725957010000|2024-09-10 08:30:10|199011.6|198886.6|199008.5|198883.5|199011.8|198886.8|199008.1|198883.1|10
1725957020000|2024-09-10 08:30:20|199008.4|198883.4|198983.6|198858.6|199011.9|198886.9|198975.5|198850.5|22
1725957030000|2024-09-10 08:30:30|198980.7|198855.7|198981|198856|199000.5|198875.5|198978.9|198853.9|13
1725957040000|2024-09-10 08:30:40|198982.1|198857.1|198976.8|198851.8|198982.1|198857.1|198972.3|198847.3|22
1725957050000|2024-09-10 08:30:50|198975.2|198850.2|198975.5|198850.5|198979.1|198854.1|198972.7|198847.7|17
1725957060000|2024-09-10 08:31:00|198976.9|198851.9|198978.4|198853.4|198980.4|198855.4|198972.7|198847.7|24
1725957070000|2024-09-10 08:31:10|198975|198850|198982.4|198857.4|198985.1|198860.1|198968.1|198843.1|23
1725957080000|2024-09-10 08:31:20|198981.9|198856.9|198973.3|198848.3|198981.9|198856.9|198972.4|198847.4|14
1725957090000|2024-09-10 08:31:30|198973.2|198848.2|198980.8|198855.8|198982.8|198857.8|198973.2|198848.2|20
1725957100000|2024-09-10 08:31:40|198982.6|198857.6|198984.4|198859.4|198984.8|198859.8|198980.1|198855.1|25
1725957110000|2024-09-10 08:31:50|198984.5|198859.5|199064.7|198939.7|199064.7|198939.7|198983.9|198858.9|28
1725957120000|2024-09-10 08:32:00|199064.3|198939.3|199103|198978|199106.5|198981.5|199063|198938|16
1725957130000|2024-09-10 08:32:10|199101.8|198976.8|199105.5|198980.5|199106.4|198981.4|199101.7|198976.7|15
1725957140000|2024-09-10 08:32:20|199104.3|198979.3|199124.4|198999.4|199135.7|199010.7|199104.3|198979.3|21
1725957150000|2024-09-10 08:32:30|199125|199000|199131.3|199006.3|199136.2|199011.2|199123.4|198998.4|30
1725957160000|2024-09-10 08:32:40|199129.4|199004.4|199128.3|199003.3|199130.2|199005.2|199127.2|199002.2|11
1725957170000|2024-09-10 08:32:50|199126.4|199001.4|199132.6|199007.6|199132.6|199007.6|199115.2|198990.2|23
1725957180000|2024-09-10 08:33:00|199131.3|199006.3|199116.7|198991.7|199131.9|199006.9|199115.7|198990.7|9
1725957190000|2024-09-10 08:33:10|199117.7|198992.7|199118.2|198993.2|199118.2|198993.2|199116.1|198991.1|5
1725957200000|2024-09-10 08:33:20|199117.2|198992.2|199116.7|198991.7|199117.2|198992.2|199116.1|198991.1|6
1725957210000|2024-09-10 08:33:30|199126.6|199001.6|199122.7|198997.7|199127.1|199002.1|199122.2|198997.2|30
1725957220000|2024-09-10 08:33:40|199122.6|198997.6|199116.3|198991.3|199127.8|199002.8|199115.8|198990.8|31
1725957230000|2024-09-10 08:33:50|199117.5|198992.5|199129|199004|199130.4|199005.4|199117.5|198992.5|25
1725957240000|2024-09-10 08:34:00|199126.7|199001.7|199129.9|199004.9|199130.8|199005.8|199125.5|199000.5|23
1725957250000|2024-09-10 08:34:10|199132.1|199007.1|199140.2|199015.2|199146.7|199021.7|199132.1|199007.1|21
1725957260000|2024-09-10 08:34:20|199138|199013|199140.7|199015.7|199141.6|199016.6|199136.8|199011.8|16
1725957270000|2024-09-10 08:34:30|199141.8|199016.8|199140.5|199090.5|199143.7|199091.7|199132|199016.8|26
1725957280000|2024-09-10 08:34:40|199145.5|199095.5|199170.3|199120.3|199173.1|199123.1|199142.3|199092.3|28
1725957290000|2024-09-10 08:34:50|199171.2|199121.2|199170.5|199120.5|199173.9|199123.9|199168.1|199118.1|31
1725957300000|2024-09-10 08:35:00|199170.7|199120.7|199172.4|199122.4|199176.5|199126.5|199170.7|199120.7|37
1725957310000|2024-09-10 08:35:10|199172.3|199122.3|199178.7|199128.7|199180.7|199130.7|199172.3|199122.3|37
1725957320000|2024-09-10 08:35:20|199166.9|199116.9|199178.2|199128.2|199181|199131|199165.7|199115.7|36
1725957330000|2024-09-10 08:35:30|199179.6|199129.6|199168.3|199118.3|199181.2|199131.2|199166.8|199116.8|32
1725957340000|2024-09-10 08:35:40|199169.2|199119.2|199201.2|199076.2|199201.7|199119.2|199160.7|199074.6|30
1725957350000|2024-09-10 08:35:50|199199.3|199074.3|199200.1|199075.1|199207|199082|199197.3|199072.3|29
1725957360000|2024-09-10 08:36:00|199199.7|199074.7|199194.1|199069.1|199199.7|199074.7|199191|199066|13
1725957370000|2024-09-10 08:36:10|199195.4|199070.4|199196.6|199071.6|199198.8|199073.8|199194.2|199069.2|19
1725957380000|2024-09-10 08:36:20|199195.2|199070.2|199196|199071|199198.7|199073.7|199194.7|199069.7|16
1725957390000|2024-09-10 08:36:30|199194.9|199069.9|199202.8|199077.8|199208.6|199083.6|199194.9|199069.9|15
1725957400000|2024-09-10 08:36:40|199204.4|199079.4|199208.5|199083.5|199210|199085|199202|199077|30
1725957410000|2024-09-10 08:36:50|199208.7|199083.7|199218.7|199093.7|199218.7|199093.7|199207.2|199082.2|20
1725957420000|2024-09-10 08:37:00|199217.2|199092.2|199207.4|199082.4|199217.4|199092.4|199206.1|199081.1|26
1725957430000|2024-09-10 08:37:10|199206.3|199081.3|199204.7|199079.7|199209.4|199084.4|199204|199079|33
1725957440000|2024-09-10 08:37:20|199204.3|199079.3|199204.6|199079.6|199215.6|199090.6|199201.6|199076.6|28
1725957450000|2024-09-10 08:37:30|199207.1|199082.1|199211.9|199086.9|199212|199087|199201.5|199076.5|22
1725957460000|2024-09-10 08:37:40|199212.9|199087.9|199212.2|199087.2|199213.9|199088.9|199210.9|199085.9|31
1725957470000|2024-09-10 08:37:50|199212.4|199087.4|199212.1|199087.1|199213.9|199088.9|199209.1|199084.1|36
1725957480000|2024-09-10 08:38:00|199210.3|199085.3|199207.8|199082.8|199216.5|199091.5|199206|199081|32
1725957490000|2024-09-10 08:38:10|199211.2|199086.2|199209.8|199084.8|199215.9|199090.9|199205.2|199080.2|34
1725957500000|2024-09-10 08:38:20|199211|199086|199207.4|199082.4|199215.2|199090.2|199204.3|199079.3|22
1725957510000|2024-09-10 08:38:30|199204.4|199079.4|199205.2|199080.2|199208.8|199083.8|199203.9|199078.9|22
1725957520000|2024-09-10 08:38:40|199206.3|199081.3|199221.2|199096.2|199222.5|199097.5|199203.1|199078.1|27
1725957530000|2024-09-10 08:38:50|199218.2|199093.2|199217.9|199092.9|199222.1|199097.1|199217.3|199092.3|29
1725957540000|2024-09-10 08:39:00|199217.7|199092.7|199221.1|199096.1|199224|199099|199216.8|199091.8|32
1725957550000|2024-09-10 08:39:10|199220.7|199095.7|199218.9|199093.9|199221.2|199096.2|199216.3|199091.3|28
1725957560000|2024-09-10 08:39:20|199215.6|199090.6|199203.6|199078.6|199217.4|199092.4|199198.4|199073.4|28
1725957570000|2024-09-10 08:39:30|199201.4|199076.4|199202.4|199077.4|199202.4|199077.4|199198.1|199073.1|14
1725957580000|2024-09-10 08:39:40|199204.7|199079.7|199179.5|199054.5|199204.7|199079.7|199179|199054|28
1725957590000|2024-09-10 08:39:50|199181|199056|199181.1|199056.1|199185.4|199060.4|199176.8|199051.8|31
1725957600000|2024-09-10 08:40:00|199180.1|199055.1|199191.9|199066.9|199195.8|199070.8|199175|199050|33
1725957610000|2024-09-10 08:40:10|199194.2|199069.2|199179.1|199054.1|199197.4|199072.4|199178.4|199053.4|34
1725957620000|2024-09-10 08:40:20|199180.8|199055.8|199110.5|199060.5|199184.8|199093.5|199102.9|199051.2|37
1725957630000|2024-09-10 08:40:30|199114|199064|199135.8|199010.8|199139|199066.9|199079.8|198989.2|32
1725957640000|2024-09-10 08:40:40|199137.5|199012.5|199134.1|199009.1|199137.8|199012.8|199132.4|199007.4|29
1725957650000|2024-09-10 08:40:50|199131.6|199006.6|199138.6|199013.6|199140.4|199015.4|199131.6|199006.6|32
1725957660000|2024-09-10 08:41:00|199134.4|199009.4|199126|199001|199135.5|199010.5|199125.5|199000.5|28
1725957670000|2024-09-10 08:41:10|199127.2|199002.2|199131.1|199006.1|199133.6|199008.6|199119.8|198994.8|32
1725957680000|2024-09-10 08:41:20|199130.6|199005.6|199124.8|198999.8|199134.1|199009.1|199124.7|198999.7|35
1725957690000|2024-09-10 08:41:30|199126.2|199001.2|199129.7|199004.7|199134|199009|199120.7|198995.7|34
1725957700000|2024-09-10 08:41:40|199125.2|199000.2|199130.8|199005.8|199135.4|199010.4|199124.4|198999.4|33
1725957710000|2024-09-10 08:41:50|199134.3|199009.3|199135|199010|199139.2|199014.2|199129.8|199004.8|34
1725957720000|2024-09-10 08:42:00|199134.3|199009.3|199116.7|198991.7|199135.2|199010.2|199113.7|198988.7|29
1725957730000|2024-09-10 08:42:10|199119.1|198994.1|199126.2|199001.2|199126.2|199001.2|199116.9|198991.9|34
1725957740000|2024-09-10 08:42:20|199125.6|199000.6|199127.2|199002.2|199128.3|199003.3|199119.9|198994.9|37
1725957750000|2024-09-10 08:42:30|199123.9|198998.9|199127.3|199002.3|199128.3|199003.3|199121.5|198996.5|36
1725957760000|2024-09-10 08:42:40|199126|199001|199140.1|199015.1|199140.1|199015.1|199126|199001|24
1725957770000|2024-09-10 08:42:50|199138.9|199013.9|199134.1|199009.1|199140.7|199015.7|199132.5|199007.5|11
1725957780000|2024-09-10 08:43:00|199132.3|199007.3|199135|199010|199135|199010|199132.3|199007.3|11
1725957790000|2024-09-10 08:43:10|199133.3|199008.3|199132.9|199007.9|199134.6|199009.6|199131.2|199006.2|7
1725957800000|2024-09-10 08:43:20|199133|199008|199131.2|199006.2|199133.7|199008.7|199131.2|199006.2|7
1725957810000|2024-09-10 08:43:30|199133.8|199008.8|199133.8|199008.8|199134.2|199009.2|199131.9|199006.9|8
1725957820000|2024-09-10 08:43:40|199133.1|199008.1|199134.4|199009.4|199136.3|199011.3|199132|199007|22
1725957830000|2024-09-10 08:43:50|199133.1|199008.1|199133.7|199008.7|199135.3|199010.3|199131.5|199006.5|17
1725957840000|2024-09-10 08:44:00|199126.9|199001.9|199120.9|198995.9|199126.9|199001.9|199117.1|198992.1|22
1725957850000|2024-09-10 08:44:10|199122.8|198997.8|199123.8|198998.8|199125.6|199000.6|199120.2|198995.2|15
1725957860000|2024-09-10 08:44:20|199123.3|198998.3|199130.6|199005.6|199133|199008|199121.9|198996.9|19
1725957870000|2024-09-10 08:44:30|199131.7|199006.7|199130.5|199005.5|199132.1|199007.1|199130.5|199005.5|5
1725957880000|2024-09-10 08:44:40|199131.7|199006.7|199131.5|199006.5|199132.5|199007.5|199130.5|199005.5|5
1725957890000|2024-09-10 08:44:50|199131.3|199006.3|199116.8|198991.8|199131.3|199006.3|199116.1|198991.1|12
1725957900000|2024-09-10 08:45:00|199118|198993|199116.8|198991.8|199118|198993|199115.8|198990.8|10
1725957910000|2024-09-10 08:45:10|199117.8|198992.8|199117|198992|199117.8|198992.8|199115.3|198990.3|6
1725957920000|2024-09-10 08:45:20|199125.2|199000.2|199126.1|199001.1|199126.6|199001.6|199125.2|199000.2|3
1725957930000|2024-09-10 08:45:30|199123.2|198998.2|199145.7|199020.7|199153.2|199028.2|199123.2|198998.2|14
1725957940000|2024-09-10 08:45:40|199147.9|199022.9|199186|199061|199194.2|199069.2|199147.9|199022.9|10
1725957950000|2024-09-10 08:45:50|199185.4|199060.4|199185.7|199060.7|199186|199061|199185.4|199060.4|4
1725957960000|2024-09-10 08:46:00|199186|199061|199210|199085|199213.8|199088.8|199186|199061|9
1725957970000|2024-09-10 08:46:10|199212.5|199087.5|199214.7|199089.7|199214.7|199089.7|199212.5|199087.5|2
1725958000000|2024-09-10 08:46:40|199216.9|199091.9|199211|199086|199216.9|199091.9|199210.6|199085.6|6
1725958010000|2024-09-10 08:46:50|199210.8|199085.8|199212.2|199087.2|199215.9|199090.9|199206|199081|7
1725958020000|2024-09-10 08:47:00|199208.9|199083.9|199211.5|199086.5|199211.5|199086.5|199208.8|199083.8|5
1725958030000|2024-09-10 08:47:10|199209.5|199084.5|199211.3|199086.3|199211.7|199086.7|199208.7|199083.7|9
1725958040000|2024-09-10 08:47:20|199208.7|199083.7|199212.7|199087.7|199213.1|199088.1|199208.7|199083.7|20
1725958050000|2024-09-10 08:47:30|199216.1|199091.1|199213|199088|199216.1|199091.1|199209.3|199084.3|7
1725958060000|2024-09-10 08:47:40|199213.9|199088.9|199214.1|199089.1|199214.3|199089.3|199210.4|199085.4|6
1725958070000|2024-09-10 08:47:50|199216.7|199091.7|199246.9|199121.9|199251|199126|199216.7|199091.7|11
1725958080000|2024-09-10 08:48:00|199252.3|199127.3|199249.8|199124.8|199252.3|199127.3|199248|199123|16
1725958090000|2024-09-10 08:48:10|199251.1|199126.1|199257.1|199132.1|199268.6|199143.6|199251.1|199126.1|21
1725958100000|2024-09-10 08:48:20|199259.3|199134.3|199254.4|199129.4|199259.3|199134.3|199251.3|199126.3|33
1725958110000|2024-09-10 08:48:30|199252.1|199127.1|199241.5|199116.5|199255.7|199130.7|199241.5|199116.5|14
1725958120000|2024-09-10 08:48:40|199242.7|199117.7|199241.4|199116.4|199242.8|199117.8|199241.3|199116.3|4
1725958130000|2024-09-10 08:48:50|199240.9|199115.9|199240.4|199115.4|199243.4|199118.4|199240.1|199115.1|9
1725958140000|2024-09-10 08:49:00|199238.4|199113.4|199242.2|199117.2|199242.2|199117.2|199237.2|199112.2|7
1725958150000|2024-09-10 08:49:10|199241.2|199116.2|199224.5|199099.5|199241.2|199116.2|199221.9|199096.9|11
1725958160000|2024-09-10 08:49:20|199222.2|199097.2|199197.2|199072.2|199222.2|199097.2|199195.7|199070.7|15
1725958170000|2024-09-10 08:49:30|199197.7|199072.7|199193.2|199068.2|199198.2|199073.2|199186.3|199061.3|19
1725958180000|2024-09-10 08:49:40|199191.6|199066.6|199196.1|199071.1|199196.7|199071.7|199179.9|199054.9|28
1725958190000|2024-09-10 08:49:50|199194|199069|199196.4|199071.4|199197.1|199072.1|199193.6|199068.6|31
1725958200000|2024-09-10 08:50:00|199194.1|199069.1|199199.3|199074.3|199202.5|199077.5|199194.1|199069.1|14
1725958210000|2024-09-10 08:50:10|199201.1|199076.1|199200.1|199075.1|199201.5|199076.5|199199.2|199074.2|10
1725958220000|2024-09-10 08:50:20|199200.3|199075.3|199221.5|199096.5|199222.5|199097.5|199200.3|199075.3|10
1725958230000|2024-09-10 08:50:30|199222|199097|199246.6|199121.6|199249.8|199124.8|199219.2|199094.2|16
1725958240000|2024-09-10 08:50:40|199248|199123|199251.5|199126.5|199253.9|199128.9|199248|199123|17
1725958250000|2024-09-10 08:50:50|199254.4|199129.4|199249.1|199124.1|199254.4|199129.4|199247.4|199122.4|15
1725958260000|2024-09-10 08:51:00|199248.1|199123.1|199236.8|199111.8|199249.6|199124.6|199233.5|199108.5|14
1725958270000|2024-09-10 08:51:10|199236.9|199111.9|199235.4|199110.4|199236.9|199111.9|199234.1|199109.1|11
1725958280000|2024-09-10 08:51:20|199236.2|199111.2|199249.2|199124.2|199250.1|199125.1|199236.2|199111.2|11
1725958290000|2024-09-10 08:51:30|199249.3|199124.3|199239.9|199114.9|199250.2|199125.2|199239.6|199114.6|12
1725958300000|2024-09-10 08:51:40|199241|199116|199227.4|199102.4|199242.5|199117.5|199219.6|199094.6|26
1725958310000|2024-09-10 08:51:50|199229|199104|199238.4|199113.4|199239.1|199114.1|199226.7|199101.7|37
1725958320000|2024-09-10 08:52:00|199236.9|199111.9|199228.9|199103.9|199238.6|199113.6|199225.2|199100.2|35
1725958330000|2024-09-10 08:52:10|199226.9|199101.9|199239.4|199114.4|199239.4|199114.4|199223|199098|24
1725958340000|2024-09-10 08:52:20|199236.3|199111.3|199236.8|199111.8|199239|199114|199232.8|199107.8|35
1725958350000|2024-09-10 08:52:30|199237.2|199112.2|199243.5|199118.5|199244.7|199119.7|199233.6|199108.6|31
1725958360000|2024-09-10 08:52:40|199238|199113|199238|199113|199240.4|199115.4|199233.9|199108.9|33
1725958370000|2024-09-10 08:52:50|199235.3|199110.3|199236.1|199111.1|199238.2|199113.2|199232.9|199107.9|27
1725958380000|2024-09-10 08:53:00|199235.3|199110.3|199230.2|199105.2|199238.3|199113.3|199230.2|199105.2|31
1725958390000|2024-09-10 08:53:10|199226.5|199101.5|199224.7|199099.7|199232.2|199107.2|199221.6|199096.6|36
1725958400000|2024-09-10 08:53:20|199225.7|199100.7|199234|199109|199239.8|199114.8|199224.3|199099.3|23
1725958410000|2024-09-10 08:53:30|199235.5|199110.5|199232.6|199107.6|199235.5|199110.5|199232.4|199107.4|19
1725958420000|2024-09-10 08:53:40|199232.9|199107.9|199236.8|199111.8|199237.7|199112.7|199231.9|199106.9|30
1725958430000|2024-09-10 08:53:50|199233.7|199108.7|199233.7|199108.7|199236.9|199111.9|199231.6|199106.6|28
1725958440000|2024-09-10 08:54:00|199232.7|199107.7|199232.1|199107.1|199235.6|199110.6|199231.5|199106.5|32
1725958450000|2024-09-10 08:54:10|199238.2|199113.2|199233|199108|199238.2|199113.2|199231.4|199106.4|33
1725958460000|2024-09-10 08:54:20|199233.6|199108.6|199250.2|199125.2|199254.9|199129.9|199233.6|199108.6|28
1725958470000|2024-09-10 08:54:30|199251.8|199126.8|199251.5|199126.5|199255.3|199130.3|199244.4|199119.4|29
1725958480000|2024-09-10 08:54:40|199254.4|199129.4|199251.9|199126.9|199254.4|199129.4|199247.6|199122.6|24
1725958490000|2024-09-10 08:54:50|199253|199128|199252|199127|199253.5|199128.5|199250.3|199125.3|14
1725958500000|2024-09-10 08:55:00|199264.2|199139.2|199273.6|199148.6|199293.5|199168.5|199241.9|199116.9|35
1725958510000|2024-09-10 08:55:10|199275.2|199150.2|199277|199152|199277|199152|199272.9|199147.9|17
1725958520000|2024-09-10 08:55:20|199275.7|199150.7|199274.8|199149.8|199277.2|199152.2|199274.4|199149.4|29
1725958530000|2024-09-10 08:55:30|199276.4|199151.4|199278|199153|199280.3|199155.3|199274.1|199149.1|30
1725958540000|2024-09-10 08:55:40|199278.4|199153.4|199277.6|199152.6|199280.9|199155.9|199275.1|199150.1|31
1725958550000|2024-09-10 08:55:50|199278|199153|199287|199162|199288.5|199163.5|199277.3|199152.3|29
1725958560000|2024-09-10 08:56:00|199283.8|199158.8|199279.5|199154.5|199283.8|199158.8|199278.7|199153.7|18
1725958570000|2024-09-10 08:56:10|199279.3|199154.3|199279.6|199154.6|199280.7|199155.7|199278.7|199153.7|24
1725958580000|2024-09-10 08:56:20|199279.9|199154.9|199280.1|199155.1|199281.4|199156.4|199278.5|199153.5|34
1725958590000|2024-09-10 08:56:30|199281.3|199156.3|199277.6|199152.6|199281.3|199156.3|199275.7|199150.7|24
1725958600000|2024-09-10 08:56:40|199278.8|199153.8|199280|199155|199281.1|199156.1|199275.7|199150.7|33
1725958610000|2024-09-10 08:56:50|199279.8|199154.8|199279.9|199154.9|199281.1|199156.1|199277|199152|29
1725958620000|2024-09-10 08:57:00|199278.8|199153.8|199277.3|199152.3|199282.3|199157.3|199273.5|199148.5|32
1725958630000|2024-09-10 08:57:10|199278.7|199153.7|199281.2|199156.2|199281.9|199156.9|199278.3|199153.3|17
1725958640000|2024-09-10 08:57:20|199279.9|199154.9|199283|199158|199283.7|199158.7|199278.9|199153.9|29
1725958650000|2024-09-10 08:57:30|199279.7|199154.7|199262.4|199137.4|199287.1|199162.1|199257.9|199132.9|30
1725958660000|2024-09-10 08:57:40|199263.5|199138.5|199225.9|199100.9|199263.5|199138.5|199222.9|199097.9|31
1725958670000|2024-09-10 08:57:50|199225.6|199100.6|199201.7|199076.7|199231.6|199106.6|199188.2|199063.2|33
1725958680000|2024-09-10 08:58:00|199199.7|199074.7|199185|199060|199204.7|199079.7|199184.2|199059.2|25
1725958690000|2024-09-10 08:58:10|199186.4|199061.4|199203.8|199078.8|199205.7|199080.7|199186.4|199061.4|23
1725958700000|2024-09-10 08:58:20|199202.4|199077.4|199205.4|199080.4|199205.4|199080.4|199202.4|199077.4|18
1725958710000|2024-09-10 08:58:30|199203.3|199078.3|199207.3|199082.3|199212|199087|199202.1|199077.1|23
1725958720000|2024-09-10 08:58:40|199203.3|199078.3|199214.9|199089.9|199223.8|199098.8|199203.3|199078.3|19
1725958730000|2024-09-10 08:58:50|199215.3|199090.3|199225|199100|199233.2|199108.2|199215.3|199090.3|21
1725958740000|2024-09-10 08:59:00|199223|199098|199213.8|199088.8|199223|199098|199209.6|199084.6|29
1725958750000|2024-09-10 08:59:10|199214.9|199089.9|199179.6|199054.6|199218.3|199093.3|199179.6|199054.6|25
1725958760000|2024-09-10 08:59:20|199179.9|199054.9|199198.4|199073.4|199202.2|199077.2|199179.9|199054.9|22
1725958770000|2024-09-10 08:59:30|199201.6|199076.6|199210.7|199085.7|199212.7|199087.7|199201.6|199076.6|17
1725958780000|2024-09-10 08:59:40|199210.2|199085.2|199209.9|199084.9|199212.5|199087.5|199209.1|199084.1|15
1725958790000|2024-09-10 08:59:50|199210|199085|199209.7|199084.7|199211.1|199086.1|199207.4|199082.4|19
1725958800000|2024-09-10 09:00:00|199210.9|199085.9|199265.3|199140.3|199274.8|199149.8|199204.9|199079.9|26
1725958810000|2024-09-10 09:00:10|199265.2|199140.2|199274|199149|199275.8|199150.8|199263.6|199138.6|25
1725958820000|2024-09-10 09:00:20|199273.4|199148.4|199295.4|199170.4|199296.9|199171.9|199265.4|199140.4|16
1725958830000|2024-09-10 09:00:30|199294|199169|199294.6|199169.6|199295.1|199170.1|199292.7|199167.7|12
1725958840000|2024-09-10 09:00:40|199294.8|199169.8|199316.4|199191.4|199323.6|199198.6|199294.8|199169.8|19
1725958850000|2024-09-10 09:00:50|199319.8|199194.8|199321.7|199196.7|199324.7|199199.7|199317.6|199192.6|19
1725958860000|2024-09-10 09:01:00|199321.8|199196.8|199327.6|199202.6|199328.8|199203.8|199321.8|199196.8|23
1725958870000|2024-09-10 09:01:10|199332.9|199207.9|199299|199174|199332.9|199207.9|199293.4|199168.4|14
1725958880000|2024-09-10 09:01:20|199297.4|199172.4|199322.7|199197.7|199326.4|199201.4|199286.1|199161.1|34
1725958890000|2024-09-10 09:01:30|199320.8|199195.8|199320.8|199195.8|199324.1|199199.1|199319.9|199194.9|34
1725958900000|2024-09-10 09:01:40|199319.9|199194.9|199313.6|199188.6|199324.1|199199.1|199310.3|199185.3|38
1725958910000|2024-09-10 09:01:50|199317|199192|199321.4|199196.4|199323.5|199198.5|199317|199192|29
1725958920000|2024-09-10 09:02:00|199321.3|199196.3|199322.7|199197.7|199327.1|199202.1|199318.6|199193.6|33
1725958930000|2024-09-10 09:02:10|199323.9|199198.9|199324.6|199199.6|199326.3|199201.3|199321.3|199196.3|35
1725958940000|2024-09-10 09:02:20|199323.4|199198.4|199315.1|199190.1|199332.9|199207.9|199315|199190|37
1725958950000|2024-09-10 09:02:30|199316.6|199191.6|199318.9|199193.9|199321.2|199196.2|199313.3|199188.3|34
1725958960000|2024-09-10 09:02:40|199315.1|199190.1|199289|199164|199319.3|199194.3|199288.4|199163.4|34
1725958970000|2024-09-10 09:02:50|199290.8|199165.8|199290.5|199165.5|199292.3|199167.3|199288.8|199163.8|34
1725958980000|2024-09-10 09:03:00|199291.6|199166.6|199290.2|199165.2|199292.3|199167.3|199288|199163|32
1725958990000|2024-09-10 09:03:10|199291.6|199166.6|199305.8|199180.8|199313|199188|199290.3|199165.3|23
1725959000000|2024-09-10 09:03:20|199306.2|199181.2|199328.9|199203.9|199333.7|199208.7|199306.2|199181.2|27
1725959010000|2024-09-10 09:03:30|199329.4|199204.4|199328|199203|199331.4|199206.4|199326|199201|17
1725959020000|2024-09-10 09:03:40|199328.6|199203.6|199327.9|199202.9|199331.6|199206.6|199327.5|199202.5|11
1725959030000|2024-09-10 09:03:50|199329.6|199204.6|199322.8|199197.8|199330.5|199205.5|199322.8|199197.8|22
1725959040000|2024-09-10 09:04:00|199325.8|199200.8|199324.1|199199.1|199326.3|199201.3|199322.6|199197.6|14
1725959050000|2024-09-10 09:04:10|199325.8|199200.8|199325.7|199200.7|199348.9|199223.9|199313.4|199188.4|34
1725959060000|2024-09-10 09:04:20|199328.9|199203.9|199329|199204|199332.8|199207.8|199318|199193|38
1725959070000|2024-09-10 09:04:30|199328.4|199203.4|199329.1|199204.1|199333.6|199208.6|199318.4|199193.4|30
1725959080000|2024-09-10 09:04:40|199330.5|199205.5|199333|199208|199333|199208|199328.2|199203.2|39
1725959090000|2024-09-10 09:04:50|199331.9|199206.9|199332|199207|199333|199208|199329.4|199204.4|38
1725959100000|2024-09-10 09:05:00|199331.2|199206.2|199324.9|199199.9|199333.6|199208.6|199322.1|199197.1|32
1725959110000|2024-09-10 09:05:10|199324.6|199199.6|199332.6|199207.6|199332.8|199207.8|199322.7|199197.7|22
1725959120000|2024-09-10 09:05:20|199331.4|199206.4|199333.2|199208.2|199336.2|199211.2|199330.4|199205.4|27
1725959130000|2024-09-10 09:05:30|199334.8|199209.8|199366.7|199241.7|199378.2|199253.2|199332.9|199207.9|36
1725959140000|2024-09-10 09:05:40|199367.2|199242.2|199371.5|199246.5|199377.8|199252.8|199360.2|199235.2|35
1725959150000|2024-09-10 09:05:50|199374.9|199249.9|199375.1|199250.1|199377.8|199252.8|199361.2|199236.2|31
1725959160000|2024-09-10 09:06:00|199372.6|199247.6|199375.7|199250.7|199378.3|199253.3|199368.3|199243.3|13
1725959170000|2024-09-10 09:06:10|199371.1|199246.1|199367.3|199242.3|199373.3|199248.3|199355.4|199230.4|32
1725959180000|2024-09-10 09:06:20|199367.9|199242.9|199369.7|199244.7|199370.1|199245.1|199366.2|199241.2|22
1725959190000|2024-09-10 09:06:30|199370.6|199245.6|199366.6|199241.6|199370.8|199245.8|199359.7|199234.7|33
1725959200000|2024-09-10 09:06:40|199367.1|199242.1|199373.4|199248.4|199374.5|199249.5|199366.6|199241.6|24
1725959210000|2024-09-10 09:06:50|199373.5|199248.5|199370.9|199245.9|199374.6|199249.6|199369.4|199244.4|33
1725959220000|2024-09-10 09:07:00|199371|199246|199375.2|199250.2|199376.2|199251.2|199369.4|199244.4|30
1725959230000|2024-09-10 09:07:10|199376|199251|199373.3|199248.3|199376.5|199251.5|199367|199242|28
1725959240000|2024-09-10 09:07:20|199374.3|199249.3|199377.7|199252.7|199377.7|199252.7|199372.1|199247.1|25
1725959250000|2024-09-10 09:07:30|199377.6|199252.6|199415.9|199290.9|199415.9|199290.9|199376.5|199251.5|11
1725959260000|2024-09-10 09:07:40|199406.4|199281.4|199411.6|199286.6|199417|199292|199406.4|199281.4|7
1725959270000|2024-09-10 09:07:50|199411.7|199286.7|199411.9|199286.9|199411.9|199286.9|199411.7|199286.7|2
1725959280000|2024-09-10 09:08:00|199412.7|199287.7|199431.7|199306.7|199432.6|199307.6|199412.7|199287.7|9
1725959290000|2024-09-10 09:08:10|199428.1|199303.1|199432.7|199307.7|199434.6|199309.6|199428.1|199303.1|4
1725959310000|2024-09-10 09:08:30|199434.5|199309.5|199429.8|199304.8|199434.5|199309.5|199429.8|199304.8|2
1725959320000|2024-09-10 09:08:40|199427.1|199302.1|199435.8|199310.8|199435.8|199310.8|199427.1|199302.1|7
1725959330000|2024-09-10 09:08:50|199437.4|199312.4|199444.8|199319.8|199444.8|199319.8|199431.6|199306.6|9
1725959340000|2024-09-10 09:09:00|199440.2|199315.2|199546.7|199496.7|199550.1|199500.1|199440.2|199315.2|17
1725959350000|2024-09-10 09:09:10|199542.8|199492.8|199543.5|199493.5|199549.1|199499.1|199531.3|199481.3|27
1725959360000|2024-09-10 09:09:20|199542.5|199492.5|199542.7|199492.7|199548.1|199498.1|199534.1|199484.1|26
1725959370000|2024-09-10 09:09:30|199542.5|199492.5|199547.7|199497.7|199548.5|199498.5|199539.3|199489.3|27
1725959380000|2024-09-10 09:09:40|199547.5|199497.5|199568.4|199443.4|199568.8|199499.2|199541.5|199441.2|31
1725959390000|2024-09-10 09:09:50|199569.4|199444.4|199549.7|199499.7|199572.8|199499.7|199531.9|199444.3|13
1725959400000|2024-09-10 09:10:00|199547.2|199497.2|199604.1|199479.1|199613.1|199529|199546.1|199474.7|28
1725959410000|2024-09-10 09:10:10|199603.3|199478.3|199610|199485|199611.5|199486.5|199603.3|199478.3|10
1725959420000|2024-09-10 09:10:20|199611|199486|199607.5|199482.5|199613.3|199488.3|199604.4|199479.4|19
1725959430000|2024-09-10 09:10:30|199605.9|199480.9|199606.8|199481.8|199607.6|199482.6|199602.6|199477.6|15
1725959440000|2024-09-10 09:10:40|199606.2|199481.2|199620.7|199495.7|199623.3|199498.3|199603.5|199478.5|11
1725959450000|2024-09-10 09:10:50|199621|199496|199655.8|199530.8|199655.8|199530.8|199618|199493|12
1725959460000|2024-09-10 09:11:00|199655|199530|199660.3|199535.3|199663.1|199538.1|199655|199530|8
1725959470000|2024-09-10 09:11:10|199663.9|199538.9|199629|199579|199663.9|199591|199626.3|199527.9|18
1725959480000|2024-09-10 09:11:20|199630.2|199580.2|199626.4|199576.4|199630.4|199580.4|199626.4|199576.4|20
1725959490000|2024-09-10 09:11:30|199618.7|199568.7|199617.1|199567.1|199644.7|199594.7|199597.4|199547.4|21
1725959500000|2024-09-10 09:11:40|199654|199604|199671.5|199546.5|199695.8|199604|199649.5|199543.1|29
1725959510000|2024-09-10 09:11:50|199670.3|199545.3|199667.8|199542.8|199672.8|199547.8|199667.5|199542.5|18
1725959520000|2024-09-10 09:12:00|199667.4|199542.4|199664.7|199539.7|199668.8|199543.8|199655.7|199530.7|18
1725959530000|2024-09-10 09:12:10|199664|199539|199595.1|199545.1|199664|199553.9|199592.8|199525.7|22
1725959540000|2024-09-10 09:12:20|199597.5|199547.5|199612.3|199487.3|199620.2|199549.6|199581.4|199487.3|21
1725959550000|2024-09-10 09:12:30|199610.1|199485.1|199552.8|199502.8|199610.1|199508|199550.9|199485.1|14
1725959560000|2024-09-10 09:12:40|199551.6|199501.6|199551.6|199501.6|199554.2|199504.2|199547.9|199497.9|16
1725959570000|2024-09-10 09:12:50|199553.6|199503.6|199552.6|199502.6|199553.6|199503.6|199549.7|199499.7|25
1725959580000|2024-09-10 09:13:00|199552.4|199502.4|199553.4|199503.4|199553.4|199503.4|199550.4|199500.4|10
1725959590000|2024-09-10 09:13:10|199552.3|199502.3|199551.4|199501.4|199553.4|199503.4|199551|199501|10
1725959600000|2024-09-10 09:13:20|199552.9|199502.9|199559.8|199509.8|199566.7|199516.7|199551.2|199501.2|14
1725959610000|2024-09-10 09:13:30|199562.6|199512.6|199560.5|199510.5|199562.6|199512.6|199560.5|199510.5|4
1725959620000|2024-09-10 09:13:40|199562|199512|199564.4|199514.4|199565.2|199515.2|199560.9|199510.9|9
1725959630000|2024-09-10 09:13:50|199564.5|199514.5|199568.3|199518.3|199568.3|199518.3|199564.5|199514.5|6
1725959640000|2024-09-10 09:14:00|199567.2|199517.2|199568|199518|199568|199518|199566.2|199516.2|4
1725959650000|2024-09-10 09:14:10|199566.8|199516.8|199566.8|199516.8|199568.1|199518.1|199566.8|199516.8|5
1725959660000|2024-09-10 09:14:20|199567.9|199517.9|199564.3|199514.3|199567.9|199517.9|199546.7|199496.7|5
1725959670000|2024-09-10 09:14:30|199564.1|199514.1|199564|199514|199564.5|199514.5|199563.5|199513.5|5
1725959680000|2024-09-10 09:14:40|199563.2|199513.2|199555.9|199505.9|199563.2|199513.2|199552.4|199502.4|8
1725959690000|2024-09-10 09:14:50|199557.1|199507.1|199557|199507|199564.6|199514.6|199555.7|199505.7|10
1725959700000|2024-09-10 09:15:00|199566.4|199516.4|199573.5|199523.5|199580.8|199530.8|199558.9|199508.9|8
1725959710000|2024-09-10 09:15:10|199574.5|199524.5|199571.4|199521.4|199580.1|199530.1|199571.4|199521.4|13
1725959720000|2024-09-10 09:15:20|199572.2|199522.2|199580.4|199530.4|199582|199532|199572.2|199522.2|8
1725959730000|2024-09-10 09:15:30|199582.6|199532.6|199606.9|199556.9|199607.4|199557.4|199582.6|199532.6|6
1725959740000|2024-09-10 09:15:40|199606.8|199556.8|199614.5|199564.5|199622|199572|199606.8|199556.8|8
1725959750000|2024-09-10 09:15:50|199615.3|199565.3|199614.5|199564.5|199615.3|199565.3|199614.5|199564.5|2
1725959760000|2024-09-10 09:16:00|199615.7|199565.7|199613.9|199563.9|199620.9|199570.9|199613.9|199563.9|11
1725959770000|2024-09-10 09:16:10|199615.3|199565.3|199615.3|199565.3|199615.3|199565.3|199615.3|199565.3|1
1725959780000|2024-09-10 09:16:20|199614.1|199564.1|199590.6|199540.6|199614.1|199564.1|199587.6|199537.6|7
1725959790000|2024-09-10 09:16:30|199591.4|199541.4|199584.9|199534.9|199592.7|199542.7|199581.5|199531.5|8
1725959800000|2024-09-10 09:16:40|199586|199536|199579.2|199529.2|199590.2|199540.2|199578.1|199528.1|22
1725959810000|2024-09-10 09:16:50|199579.4|199529.4|199583|199533|199591.1|199541.1|199579.2|199529.2|14
1725959820000|2024-09-10 09:17:00|199581.8|199531.8|199579.1|199529.1|199582.8|199532.8|199578.9|199528.9|7
1725959830000|2024-09-10 09:17:10|199579.3|199529.3|199548|199498|199579.3|199529.3|199543.2|199493.2|31
1725959840000|2024-09-10 09:17:20|199554.1|199504.1|199552.5|199502.5|199554.1|199504.1|199547.9|199497.9|36
1725959850000|2024-09-10 09:17:30|199549.7|199499.7|199560.1|199510.1|199562.7|199512.7|199549.7|199499.7|39
1725959860000|2024-09-10 09:17:40|199561.1|199511.1|199586.5|199536.5|199586.5|199536.5|199552.3|199502.3|34
1725959870000|2024-09-10 09:17:50|199583.4|199533.4|199585.6|199535.6|199588.6|199538.6|199580.4|199530.4|26
1725959880000|2024-09-10 09:18:00|199584.2|199534.2|199584|199534|199588.9|199538.9|199583.7|199533.7|29
1725959890000|2024-09-10 09:18:10|199586.5|199536.5|199582.9|199532.9|199587|199537|199582.4|199532.4|27
1725959900000|2024-09-10 09:18:20|199581.7|199531.7|199580.2|199530.2|199582|199532|199572.1|199522.1|24
1725959910000|2024-09-10 09:18:30|199579.3|199529.3|199570.3|199520.3|199579.7|199529.7|199565.5|199515.5|21
1725959920000|2024-09-10 09:18:40|199569.1|199519.1|199533.8|199483.8|199572.6|199522.6|199533.8|199483.8|28
1725959930000|2024-09-10 09:18:50|199536.8|199486.8|199544.9|199494.9|199548.2|199498.2|199536.1|199486.1|28
1725959940000|2024-09-10 09:19:00|199547.6|199497.6|199530.1|199480.1|199547.6|199497.6|199527.7|199477.7|31
1725959950000|2024-09-10 09:19:10|199529|199479|199531.1|199481.1|199532.5|199482.5|199527.1|199477.1|28
1725959960000|2024-09-10 09:19:20|199530.2|199480.2|199531.2|199481.2|199533.1|199483.1|199529.1|199479.1|27
1725959970000|2024-09-10 09:19:30|199531.5|199481.5|199579.2|199529.2|199584.1|199534.1|199531.5|199481.5|30
1725959980000|2024-09-10 09:19:40|199579|199529|199582.5|199532.5|199584.9|199534.9|199578.8|199528.8|34
1725959990000|2024-09-10 09:19:50|199582.6|199532.6|199574|199524|199585.6|199535.6|199570|199520|33
1725960000000|2024-09-10 09:20:00|199572.8|199522.8|199582.7|199532.7|199586.2|199536.2|199572.8|199522.8|34
1725960010000|2024-09-10 09:20:10|199585.3|199535.3|199584.8|199534.8|199588.4|199538.4|199582.5|199532.5|28
1725960020000|2024-09-10 09:20:20|199584.7|199534.7|199585.8|199535.8|199589.7|199539.7|199583.7|199533.7|31
1725960030000|2024-09-10 09:20:30|199585.7|199535.7|199584.6|199534.6|199589.9|199539.9|199583.9|199533.9|33
1725960040000|2024-09-10 09:20:40|199585.2|199535.2|199585.7|199535.7|199589.5|199539.5|199584.6|199534.6|36
1725960050000|2024-09-10 09:20:50|199590.6|199540.6|199589.5|199539.5|199591.4|199541.4|199584.6|199534.6|37
1725960060000|2024-09-10 09:21:00|199591.3|199541.3|199569.5|199519.5|199591.3|199541.3|199565|199515|36
1725960070000|2024-09-10 09:21:10|199569.8|199519.8|199563.8|199513.8|199571.8|199521.8|199560.8|199510.8|24
1725960080000|2024-09-10 09:21:20|199562.6|199512.6|199562.9|199512.9|199564.3|199514.3|199559.8|199509.8|8
1725960090000|2024-09-10 09:21:30|199564.8|199514.8|199566.8|199516.8|199570.2|199520.2|199564.8|199514.8|15
1725960100000|2024-09-10 09:21:40|199570.4|199520.4|199569.4|199519.4|199571.6|199521.6|199568.8|199518.8|14
1725960110000|2024-09-10 09:21:50|199571|199521|199562.5|199512.5|199573.3|199523.3|199560.9|199510.9|13
1725960120000|2024-09-10 09:22:00|199563.7|199513.7|199564.4|199514.4|199569.6|199519.6|199559.9|199509.9|14
1725960130000|2024-09-10 09:22:10|199566.8|199516.8|199565.5|199515.5|199571.4|199521.4|199561.4|199511.4|19
1725960140000|2024-09-10 09:22:20|199569|199519|199566.6|199516.6|199571.8|199521.8|199561.9|199511.9|11
1725960150000|2024-09-10 09:22:30|199565.8|199515.8|199563.9|199513.9|199565.8|199515.8|199563.9|199513.9|5
1725960160000|2024-09-10 09:22:40|199559|199509|199564.3|199514.3|199566.5|199516.5|199559|199509|16
1725960170000|2024-09-10 09:22:50|199561.9|199511.9|199526.8|199476.8|199561.9|199511.9|199526.4|199476.4|17
1725960180000|2024-09-10 09:23:00|199526.5|199476.5|199525.8|199475.8|199529.9|199479.9|199520.9|199470.9|25
1725960190000|2024-09-10 09:23:10|199527.4|199477.4|199524.7|199474.7|199527.9|199477.9|199523|199473|16
1725960200000|2024-09-10 09:23:20|199523.5|199473.5|199525|199475|199527|199477|199519.3|199469.3|27
1725960210000|2024-09-10 09:23:30|199523|199473|199525.9|199475.9|199527.9|199477.9|199520|199470|26
1725960220000|2024-09-10 09:23:40|199524.6|199474.6|199524.2|199474.2|199525.7|199475.7|199520.4|199470.4|32
1725960230000|2024-09-10 09:23:50|199521.7|199471.7|199491.5|199441.5|199523|199473|199490.4|199440.4|29
1725960240000|2024-09-10 09:24:00|199491.2|199441.2|199493|199443|199495.1|199445.1|199490.5|199440.5|22
1725960250000|2024-09-10 09:24:10|199492.5|199442.5|199489.7|199439.7|199493|199443|199485.9|199435.9|29
1725960260000|2024-09-10 09:24:20|199491.3|199441.3|199495.7|199445.7|199496.3|199446.3|199489.1|199439.1|28
1725960270000|2024-09-10 09:24:30|199493|199443|199493.4|199443.4|199495.3|199445.3|199490.2|199440.2|26
1725960280000|2024-09-10 09:24:40|199493.9|199443.9|199493.3|199443.3|199496|199446|199492.6|199442.6|22
1725960290000|2024-09-10 09:24:50|199493.1|199443.1|199493.9|199443.9|199500.4|199450.4|199492.7|199442.7|28
1725960300000|2024-09-10 09:25:00|199493.8|199443.8|199493.7|199443.7|199495.8|199445.8|199489.1|199439.1|28
1725960310000|2024-09-10 09:25:10|199491.8|199441.8|199493.5|199443.5|199495.4|199445.4|199491.8|199441.8|31
1725960320000|2024-09-10 09:25:20|199495.6|199445.6|199495.2|199445.2|199497.3|199447.3|199492.6|199442.6|23
1725960330000|2024-09-10 09:25:30|199495.3|199445.3|199496.1|199446.1|199499.1|199449.1|199493|199443|24
1725960340000|2024-09-10 09:25:40|199494.9|199444.9|199494.1|199444.1|199497.1|199447.1|199492.4|199442.4|29
1725960350000|2024-09-10 09:25:50|199496.3|199446.3|199492|199442|199496.8|199446.8|199487.7|199437.7|31
1725960360000|2024-09-10 09:26:00|199491.9|199441.9|199490.2|199440.2|199493.3|199443.3|199487.5|199437.5|30
1725960370000|2024-09-10 09:26:10|199487.6|199437.6|199485.8|199435.8|199492.5|199442.5|199482.9|199432.9|35
1725960380000|2024-09-10 09:26:20|199486.9|199436.9|199490.8|199440.8|199493.2|199443.2|199484.7|199434.7|30
1725960390000|2024-09-10 09:26:30|199489.5|199439.5|199485.6|199435.6|199491.8|199441.8|199484.9|199434.9|25
1725960400000|2024-09-10 09:26:40|199484.2|199434.2|199485.1|199435.1|199486.4|199436.4|199481.1|199431.1|17
1725960410000|2024-09-10 09:26:50|199483.9|199433.9|199486.7|199436.7|199489.1|199439.1|199480.8|199430.8|33
1725960420000|2024-09-10 09:27:00|199489.5|199439.5|199476.3|199426.3|199490.8|199440.8|199474.5|199424.5|25
1725960430000|2024-09-10 09:27:10|199479.3|199429.3|199474.3|199424.3|199479.9|199429.9|199474.3|199424.3|30
1725960440000|2024-09-10 09:27:20|199477.9|199427.9|199437.4|199312.4|199479.9|199429.9|199398.7|199298.6|32
1725960450000|2024-09-10 09:27:30|199434.9|199309.9|199433|199308|199441.1|199316.1|199431|199306|5
1725960460000|2024-09-10 09:27:40|199435.1|199310.1|199441.4|199316.4|199443.5|199318.5|199432.9|199307.9|9
1725960470000|2024-09-10 09:27:50|199440.7|199315.7|199435.7|199310.7|199440.7|199315.7|199435.7|199310.7|2
1725960480000|2024-09-10 09:28:00|199436.4|199311.4|199437.3|199312.3|199440.6|199315.6|199432.6|199307.6|6
1725960490000|2024-09-10 09:28:10|199437.5|199312.5|199440.4|199315.4|199442.9|199317.9|199437.4|199312.4|7
1725960500000|2024-09-10 09:28:20|199441.4|199316.4|199439|199314|199441.4|199316.4|199439|199314|5
1725960510000|2024-09-10 09:28:30|199437.2|199312.2|199437.4|199312.4|199441.4|199316.4|199434.7|199309.7|11
1725960520000|2024-09-10 09:28:40|199436.2|199311.2|199443.1|199318.1|199446.3|199321.3|199435.2|199310.2|6
1725960530000|2024-09-10 09:28:50|199442.1|199317.1|199440.2|199315.2|199443.2|199318.2|199439.3|199314.3|8
1725960540000|2024-09-10 09:29:00|199439.7|199314.7|199441.2|199316.2|199445.4|199320.4|199439.2|199314.2|24
1725960550000|2024-09-10 09:29:10|199439.4|199314.4|199439.7|199314.7|199444.1|199319.1|199438|199313|30
1725960560000|2024-09-10 09:29:20|199439.5|199314.5|199438.5|199313.5|199443|199318|199438.2|199313.2|31
1725960570000|2024-09-10 09:29:30|199441.5|199316.5|199443.3|199318.3|199446.8|199321.8|199438.6|199313.6|21
1725960580000|2024-09-10 09:29:40|199443.5|199318.5|199461.2|199411.2|199464|199414|199443.5|199318.5|23
1725960590000|2024-09-10 09:29:50|199460.2|199410.2|199461.2|199411.2|199464.2|199414.2|199459.7|199409.7|24
1725960600000|2024-09-10 09:30:00|199472.2|199422.2|199467.7|199417.7|199473.9|199423.9|199463.6|199413.6|25
1725960610000|2024-09-10 09:30:10|199466.3|199416.3|199464.2|199414.2|199468|199418|199461.7|199411.7|32
1725960620000|2024-09-10 09:30:20|199462.6|199412.6|199450.9|199400.9|199466.8|199416.8|199449.9|199399.9|24
1725960630000|2024-09-10 09:30:30|199452.7|199402.7|199491.7|199366.7|199494.3|199402.7|199446.8|199364.2|18
1725960640000|2024-09-10 09:30:40|199493.2|199368.2|199463.5|199413.5|199493.3|199417.1|199460.4|199367.2|25
1725960650000|2024-09-10 09:30:50|199463.8|199413.8|199467.1|199417.1|199478.7|199428.7|199460|199410|33
1725960660000|2024-09-10 09:31:00|199469.7|199419.7|199474.5|199424.5|199474.5|199424.5|199461.1|199411.1|38
1725960670000|2024-09-10 09:31:10|199471.8|199421.8|199470.3|199420.3|199473.6|199423.6|199459.5|199409.5|31
1725960680000|2024-09-10 09:31:20|199468.3|199418.3|199471.4|199421.4|199471.4|199421.4|199463.2|199413.2|34
1725960690000|2024-09-10 09:31:30|199469|199419|199472|199422|199504.9|199423.7|199464.4|199373.5|28
1725960700000|2024-09-10 09:31:40|199468.2|199418.2|199470.6|199420.6|199473.5|199423.5|199465.6|199415.6|35
1725960710000|2024-09-10 09:31:50|199470|199420|199450.5|199400.5|199470.7|199420.7|199444.1|199394.1|33
1725960720000|2024-09-10 09:32:00|199448.5|199398.5|199427.7|199377.7|199488|199402.1|199421.6|199360.1|32
1725960730000|2024-09-10 09:32:10|199432.4|199382.4|199440.2|199390.2|199444.6|199394.6|199428|199378|32
1725960740000|2024-09-10 09:32:20|199439.4|199389.4|199484|199434|199484.6|199434.6|199436.6|199386.6|36
1725960750000|2024-09-10 09:32:30|199481.5|199431.5|199485.8|199435.8|199487.8|199437.8|199480.5|199430.5|36
1725960760000|2024-09-10 09:32:40|199486.4|199436.4|199486.7|199436.7|199488.9|199438.9|199485.3|199435.3|31
1725960770000|2024-09-10 09:32:50|199486.2|199436.2|199487.2|199437.2|199490.1|199440.1|199484.5|199434.5|33
1725960780000|2024-09-10 09:33:00|199487.6|199437.6|199516.9|199466.9|199516.9|199466.9|199480|199430|30
1725960790000|2024-09-10 09:33:10|199524.4|199474.4|199517|199467|199524.4|199474.4|199505|199455|30
1725960800000|2024-09-10 09:33:20|199513.8|199463.8|199511.8|199461.8|199521.1|199471.1|199508.6|199458.6|38
1725960810000|2024-09-10 09:33:30|199512.7|199462.7|199522.6|199472.6|199522.6|199472.6|199509.4|199459.4|38
1725960820000|2024-09-10 09:33:40|199521.8|199471.8|199549.3|199499.3|199554.6|199504.6|199521.8|199471.8|38
1725960830000|2024-09-10 09:33:50|199552.3|199502.3|199539.6|199489.6|199552.7|199502.7|199539.6|199489.6|39
1725960840000|2024-09-10 09:34:00|199538.5|199488.5|199526.1|199476.1|199538.5|199488.5|199524|199474|35
1725960850000|2024-09-10 09:34:10|199526.3|199476.3|199564.9|199439.9|199568.5|199478.9|199526.3|199437.8|35
1725960860000|2024-09-10 09:34:20|199564.2|199439.2|199563.3|199438.3|199566.9|199441.9|199557.9|199432.9|37
1725960870000|2024-09-10 09:34:30|199559.1|199434.1|199516.1|199466.1|199559.1|199470.2|199509.7|199423.8|37
1725960880000|2024-09-10 09:34:40|199515.5|199465.5|199498.8|199448.8|199520|199470|199498.8|199448.8|30
1725960890000|2024-09-10 09:34:50|199499.8|199449.8|199510.9|199460.9|199515.8|199465.8|199498.8|199448.8|29
1725960900000|2024-09-10 09:35:00|199505.9|199455.9|199484.5|199434.5|199515.1|199465.1|199479.2|199429.2|38
1725960910000|2024-09-10 09:35:10|199479.8|199429.8|199488.3|199438.3|199491.2|199441.2|199479.8|199429.8|25
1725960920000|2024-09-10 09:35:20|199490.3|199440.3|199489.5|199439.5|199491.2|199441.2|199483.6|199433.6|17
1725960930000|2024-09-10 09:35:30|199489.7|199439.7|199486.8|199436.8|199489.7|199439.7|199481.9|199431.9|15
1725960940000|2024-09-10 09:35:40|199485.3|199435.3|199428.6|199378.6|199486.5|199436.5|199421.6|199371.6|27
1725960950000|2024-09-10 09:35:50|199428|199378|199432.6|199382.6|199433.6|199383.6|199420.2|199370.2|38
1725960960000|2024-09-10 09:36:00|199434.1|199384.1|199429|199379|199434.1|199384.1|199426.1|199376.1|39
1725960970000|2024-09-10 09:36:10|199427.3|199377.3|199401.7|199351.7|199431.3|199381.3|199399.1|199349.1|38
1725960980000|2024-09-10 09:36:20|199405.3|199355.3|199422.8|199372.8|199425.8|199375.8|199404.7|199354.7|38
1725960990000|2024-09-10 09:36:30|199422.1|199372.1|199425.7|199375.7|199428.7|199378.7|199420|199370|37
1725961000000|2024-09-10 09:36:40|199427.2|199377.2|199462|199337|199470.1|199382.4|199423.4|199334.6|38
1725961010000|2024-09-10 09:36:50|199463.6|199338.6|199464.4|199339.4|199469.9|199344.9|199459.3|199334.3|36
1725961020000|2024-09-10 09:37:00|199463.7|199338.7|199404.3|199354.3|199468.1|199358.4|199398.7|199337|35
1725961030000|2024-09-10 09:37:10|199448.4|199323.4|199439.2|199314.2|199449.5|199324.5|199434.2|199309.2|38
1725961040000|2024-09-10 09:37:20|199437.6|199312.6|199431.3|199306.3|199446.3|199321.3|199426.9|199301.9|39
1725961050000|2024-09-10 09:37:30|199430.4|199305.4|199432.4|199307.4|199437.5|199312.5|199428.6|199303.6|29
1725961060000|2024-09-10 09:37:40|199432.5|199307.5|199434.8|199309.8|199442.4|199317.4|199428|199303|27
1725961070000|2024-09-10 09:37:50|199433.7|199308.7|199433.5|199308.5|199440.8|199315.8|199432.8|199307.8|31
1725961080000|2024-09-10 09:38:00|199428.8|199303.8|199427.3|199302.3|199429.9|199304.9|199427|199302|18
1725961090000|2024-09-10 09:38:10|199427.7|199302.7|199429.7|199304.7|199433.5|199308.5|199423.4|199298.4|24
1725961100000|2024-09-10 09:38:20|199429.9|199304.9|199427.6|199302.6|199430.6|199305.6|199426.6|199301.6|23
1725961110000|2024-09-10 09:38:30|199431.7|199306.7|199418.8|199293.8|199431.7|199306.7|199408.9|199283.9|24
1725961120000|2024-09-10 09:38:40|199419.1|199294.1|199417.7|199292.7|199420.9|199295.9|199417.3|199292.3|34
1725961130000|2024-09-10 09:38:50|199419|199294|199417.4|199292.4|199420.6|199295.6|199414.9|199289.9|32
1725961140000|2024-09-10 09:39:00|199415.7|199290.7|199416.8|199291.8|199417.8|199292.8|199415|199290|32
1725961150000|2024-09-10 09:39:10|199416.6|199291.6|199413.7|199288.7|199419.6|199294.6|199408.8|199283.8|27
1725961160000|2024-09-10 09:39:20|199415.3|199290.3|199413.6|199288.6|199417|199292|199412.3|199287.3|29
1725961170000|2024-09-10 09:39:30|199412.3|199287.3|199402.1|199277.1|199413.3|199288.3|199399.2|199274.2|29
1725961180000|2024-09-10 09:39:40|199401.9|199276.9|199400.4|199275.4|199402.8|199277.8|199399.1|199274.1|33
1725961190000|2024-09-10 09:39:50|199401.7|199276.7|199402.7|199277.7|199402.8|199277.8|199399.3|199274.3|25
1725961200000|2024-09-10 09:40:00|199400.5|199275.5|199397.8|199272.8|199404.4|199279.4|199396.7|199271.7|25
1725961210000|2024-09-10 09:40:10|199397.9|199272.9|199398.3|199273.3|199399.9|199274.9|199396.6|199271.6|21
1725961220000|2024-09-10 09:40:20|199398.4|199273.4|199399.3|199274.3|199400.6|199275.6|199397.9|199272.9|21
1725961230000|2024-09-10 09:40:30|199398.1|199273.1|199400.9|199275.9|199404.3|199279.3|199396.6|199271.6|8
1725961240000|2024-09-10 09:40:40|199403.7|199278.7|199400.1|199275.1|199404.4|199279.4|199399.4|199274.4|16
1725961250000|2024-09-10 09:40:50|199400|199275|199399|199274|199400.3|199275.3|199397.9|199272.9|7
1725961260000|2024-09-10 09:41:00|199401.8|199276.8|199401|199276|199403.4|199278.4|199398.3|199273.3|12
1725961270000|2024-09-10 09:41:10|199399.5|199274.5|199406.8|199281.8|199411|199286|199399.5|199274.5|19
1725961280000|2024-09-10 09:41:20|199412.8|199287.8|199400.3|199275.3|199412.8|199287.8|199398.7|199273.7|16
1725961290000|2024-09-10 09:41:30|199399.8|199274.8|199406.7|199281.7|199407.7|199282.7|199399.8|199274.8|5
1725961300000|2024-09-10 09:41:40|199406.5|199281.5|199399.4|199274.4|199406.5|199281.5|199398.6|199273.6|11
1725961310000|2024-09-10 09:41:50|199402.4|199277.4|199399|199274|199404.5|199279.5|199398|199273|14
1725961320000|2024-09-10 09:42:00|199398|199273|199401.8|199276.8|199406|199281|199397.9|199272.9|21
1725961330000|2024-09-10 09:42:10|199402.9|199277.9|199400|199275|199404.9|199279.9|199400|199275|9
1725961340000|2024-09-10 09:42:20|199402.2|199277.2|199402.7|199277.7|199404.7|199279.7|199398.1|199273.1|14
1725961350000|2024-09-10 09:42:30|199404.6|199279.6|199401.2|199276.2|199404.6|199279.6|199401|199276|5
1725961360000|2024-09-10 09:42:40|199402.8|199277.8|199404.5|199279.5|199406.5|199281.5|199399.3|199274.3|16
1725961370000|2024-09-10 09:42:50|199403.1|199278.1|199397.8|199272.8|199403.1|199278.1|199397.2|199272.2|17
1725961380000|2024-09-10 09:43:00|199401|199276|199398.3|199273.3|199402|199277|199397|199272|21
1725961390000|2024-09-10 09:43:10|199398.2|199273.2|199401.2|199276.2|199405.2|199280.2|199397.2|199272.2|13
1725961400000|2024-09-10 09:43:20|199401|199276|199405.7|199280.7|199408.6|199283.6|199398.7|199273.7|21
1725961410000|2024-09-10 09:43:30|199404.5|199279.5|199406.5|199281.5|199407|199282|199404.5|199279.5|14
1725961420000|2024-09-10 09:43:40|199405.5|199280.5|199401|199276|199405.5|199280.5|199400.4|199275.4|22
1725961430000|2024-09-10 09:43:50|199402|199277|199397.7|199272.7|199402|199277|199397.4|199272.4|14
1725961440000|2024-09-10 09:44:00|199401|199276|199406.2|199281.2|199406.7|199281.7|199399.9|199274.9|20
1725961450000|2024-09-10 09:44:10|199407.6|199282.6|199406.4|199281.4|199407.6|199282.6|199405.1|199280.1|13
1725961460000|2024-09-10 09:44:20|199407.4|199282.4|199405.4|199280.4|199407.4|199282.4|199402.8|199277.8|15
1725961470000|2024-09-10 09:44:30|199404.2|199279.2|199406.8|199281.8|199408.8|199283.8|199404.2|199279.2|21
1725961480000|2024-09-10 09:44:40|199408.8|199283.8|199409.1|199284.1|199412.2|199287.2|199408.8|199283.8|8
1725961490000|2024-09-10 09:44:50|199410.9|199285.9|199429.9|199379.9|199429.9|199379.9|199410.3|199285.3|21
1725961500000|2024-09-10 09:45:00|199424.5|199374.5|199439.2|199389.2|199439.2|199389.2|199422.1|199372.1|15
1725961510000|2024-09-10 09:45:10|199440.8|199390.8|199435.9|199385.9|199442.8|199392.8|199435.9|199385.9|5
1725961520000|2024-09-10 09:45:20|199438.3|199388.3|199437.6|199387.6|199440.9|199390.9|199435.6|199385.6|9
1725961530000|2024-09-10 09:45:30|199438.7|199388.7|199437.7|199387.7|199438.7|199388.7|199437.7|199387.7|2
1725961540000|2024-09-10 09:45:40|199439.3|199389.3|199443.9|199393.9|199445.2|199395.2|199439.3|199389.3|7
1725961550000|2024-09-10 09:45:50|199444.7|199394.7|199442.9|199392.9|199444.7|199394.7|199442.9|199392.9|9
1725961560000|2024-09-10 09:46:00|199444|199394|199446.8|199396.8|199452.9|199402.9|199442.8|199392.8|11
1725961570000|2024-09-10 09:46:10|199445.6|199395.6|199447.4|199397.4|199449.3|199399.3|199445.6|199395.6|10
1725961580000|2024-09-10 09:46:20|199446.2|199396.2|199437.1|199387.1|199446.2|199396.2|199430.5|199380.5|4
1725961590000|2024-09-10 09:46:30|199439.2|199389.2|199418.6|199368.6|199439.2|199389.2|199413.5|199363.5|15
1725961600000|2024-09-10 09:46:40|199420.3|199370.3|199421.1|199371.1|199422.1|199372.1|199419.2|199369.2|18
1725961610000|2024-09-10 09:46:50|199419.4|199369.4|199415.7|199365.7|199420.9|199370.9|199413.4|199363.4|10
1725961620000|2024-09-10 09:47:00|199417.3|199367.3|199410.9|199360.9|199417.5|199367.5|199410.9|199360.9|10
1725961630000|2024-09-10 09:47:10|199409.5|199359.5|199409.9|199359.9|199410.6|199360.6|199407.2|199357.2|8
1725961640000|2024-09-10 09:47:20|199407|199357|199401.6|199351.6|199411.1|199361.1|199400.7|199350.7|17
1725961650000|2024-09-10 09:47:30|199402.1|199352.1|199397.8|199347.8|199406.4|199356.4|199395.7|199345.7|25
1725961660000|2024-09-10 09:47:40|199398.8|199348.8|199398.1|199348.1|199402.2|199352.2|199390.9|199340.9|8
1725961670000|2024-09-10 09:47:50|199400.1|199350.1|199441.5|199316.5|199444.2|199351.9|199399.3|199315.5|12
1725961680000|2024-09-10 09:48:00|199440.1|199315.1|199477.6|199352.6|199478.5|199353.5|199440|199315|21
1725961690000|2024-09-10 09:48:10|199478.2|199353.2|199479.5|199354.5|199481.8|199356.8|199478.2|199353.2|6
1725961700000|2024-09-10 09:48:20|199478.5|199353.5|199497.4|199372.4|199505.8|199380.8|199478.5|199353.5|15
1725961710000|2024-09-10 09:48:30|199495.8|199370.8|199512.2|199387.2|199514.2|199389.2|199492.4|199367.4|11
1725961720000|2024-09-10 09:48:40|199510.9|199385.9|199511.5|199386.5|199512.6|199387.6|199510.9|199385.9|4
1725961730000|2024-09-10 09:48:50|199510.4|199385.4|199498.4|199373.4|199510.4|199385.4|199492.6|199367.6|7
1725961740000|2024-09-10 09:49:00|199498.9|199373.9|199499.7|199374.7|199512.2|199387.2|199495.9|199370.9|14
1725961750000|2024-09-10 09:49:10|199500.1|199375.1|199502.8|199377.8|199513.5|199388.5|199498.4|199373.4|19
1725961760000|2024-09-10 09:49:20|199502.2|199377.2|199512.7|199387.7|199516.3|199391.3|199502.2|199377.2|25
1725961770000|2024-09-10 09:49:30|199511.4|199386.4|199514.6|199389.6|199515.9|199390.9|199511.2|199386.2|15
1725961780000|2024-09-10 09:49:40|199513.6|199388.6|199509.6|199384.6|199513.9|199388.9|199509.6|199384.6|17
1725961790000|2024-09-10 09:49:50|199507.3|199382.3|199445.9|199395.9|199508.2|199397.6|199442.6|199378.9|16
1725961800000|2024-09-10 09:50:00|199442|199392|199374.6|199324.6|199443|199393|199374.2|199308.4|22
1725961810000|2024-09-10 09:50:10|199375.2|199325.2|199385.6|199335.6|199387.5|199337.5|199374.2|199324.2|7
1725961820000|2024-09-10 09:50:20|199386.8|199336.8|199374.4|199324.4|199388.9|199338.9|199373.8|199323.8|11
1725961830000|2024-09-10 09:50:30|199374.6|199324.6|199415.2|199290.2|199418.4|199324.6|199374.6|199287.5|9
1725961840000|2024-09-10 09:50:40|199406.9|199281.9|199439.8|199314.8|199444.5|199319.5|199406.9|199281.9|31
1725961850000|2024-09-10 09:50:50|199441|199316|199442.5|199317.5|199444.5|199319.5|199436.7|199311.7|29
1725961860000|2024-09-10 09:51:00|199440|199315|199433.7|199308.7|199440|199315|199431.6|199306.6|13
1725961870000|2024-09-10 09:51:10|199435.5|199310.5|199435.3|199310.3|199437.8|199312.8|199434.5|199309.5|11
1725961880000|2024-09-10 09:51:20|199436.5|199311.5|199433.9|199308.9|199437|199312|199431.6|199306.6|11
1725961890000|2024-09-10 09:51:30|199435|199310|199434.6|199309.6|199435|199310|199433.7|199308.7|4
1725961900000|2024-09-10 09:51:40|199433.6|199308.6|199433.1|199308.1|199436.8|199311.8|199432.4|199307.4|13
1725961910000|2024-09-10 09:51:50|199434.4|199309.4|199449.5|199324.5|199452.6|199327.6|199432.7|199307.7|20
1725961920000|2024-09-10 09:52:00|199451.2|199326.2|199447.8|199322.8|199454.2|199329.2|199445.5|199320.5|24
1725961930000|2024-09-10 09:52:10|199450.7|199325.7|199450.8|199325.8|199455.3|199330.3|199447.6|199322.6|34
1725961940000|2024-09-10 09:52:20|199452.8|199327.8|199450.1|199325.1|199455|199330|199449|199324|28
1725961950000|2024-09-10 09:52:30|199449.4|199324.4|199413.4|199363.4|199453.4|199363.9|199411.4|199321.9|34
1725961960000|2024-09-10 09:52:40|199412.2|199362.2|199445.9|199395.9|199447.5|199397.5|199410.9|199360.9|26
1725961970000|2024-09-10 09:52:50|199445.3|199395.3|199446.6|199396.6|199447.8|199397.8|199443.8|199393.8|31
1725961980000|2024-09-10 09:53:00|199445.4|199395.4|199442.8|199392.8|199445.4|199395.4|199439.9|199389.9|28
1725961990000|2024-09-10 09:53:10|199441.2|199391.2|199441.2|199391.2|199446.2|199396.2|199440.2|199390.2|28
1725962000000|2024-09-10 09:53:20|199442.1|199392.1|199468.1|199418.1|199472.5|199422.5|199441.6|199391.6|23
1725962010000|2024-09-10 09:53:30|199472.4|199422.4|199545.3|199420.3|199550.3|199429.7|199468.7|199401.2|21
1725962020000|2024-09-10 09:53:40|199546.1|199421.1|199549.1|199424.1|199552.7|199427.7|199546.1|199421.1|11
1725962030000|2024-09-10 09:53:50|199551.1|199426.1|199568.8|199443.8|199570.6|199445.6|199548.9|199423.9|20
1725962040000|2024-09-10 09:54:00|199570.5|199445.5|199561.8|199436.8|199575|199450|199560.4|199435.4|13
1725962050000|2024-09-10 09:54:10|199560.2|199435.2|199564.4|199439.4|199582.6|199457.6|199560.2|199435.2|33
1725962060000|2024-09-10 09:54:20|199563.4|199438.4|199563.8|199438.8|199565.5|199440.5|199562.1|199437.1|36
1725962070000|2024-09-10 09:54:30|199564|199439|199570.6|199445.6|199572|199447|199561.4|199436.4|29
1725962080000|2024-09-10 09:54:40|199572.5|199447.5|199549.5|199424.5|199572.5|199447.5|199548.7|199423.7|24
1725962090000|2024-09-10 09:54:50|199550.5|199425.5|199550.1|199425.1|199552|199427|199549.2|199424.2|10
1725962100000|2024-09-10 09:55:00|199548.3|199423.3|199524|199474|199565.2|199483.5|199517.1|199423.3|35
1725962110000|2024-09-10 09:55:10|199527|199477|199528|199478|199530.9|199480.9|199524|199474|23
1725962120000|2024-09-10 09:55:20|199528.5|199478.5|199519.1|199469.1|199532.4|199482.4|199519.1|199469.1|25
1725962130000|2024-09-10 09:55:30|199519.7|199469.7|199525|199475|199532|199482|199519.1|199469.1|29
1725962140000|2024-09-10 09:55:40|199526.7|199476.7|199523.5|199473.5|199529.9|199479.9|199519.2|199469.2|24
1725962150000|2024-09-10 09:55:50|199522.5|199472.5|199531.7|199481.7|199535|199485|199522.5|199472.5|17
1725962160000|2024-09-10 09:56:00|199530.8|199480.8|199561.4|199511.4|199571|199521|199530.5|199480.5|28
1725962170000|2024-09-10 09:56:10|199562.4|199512.4|199565.5|199515.5|199565.5|199515.5|199557.4|199507.4|28
1725962180000|2024-09-10 09:56:20|199564.9|199514.9|199561.9|199511.9|199568.5|199518.5|199558.2|199508.2|24
1725962190000|2024-09-10 09:56:30|199562.6|199512.6|199548.7|199498.7|199562.6|199512.6|199547|199497|17
1725962200000|2024-09-10 09:56:40|199549.9|199499.9|199564|199514|199566.5|199516.5|199549.9|199499.9|24
1725962210000|2024-09-10 09:56:50|199562.3|199512.3|199566.5|199516.5|199575.7|199525.7|199561.4|199511.4|25
1725962220000|2024-09-10 09:57:00|199565.4|199515.4|199567.8|199517.8|199569.7|199519.7|199558.7|199508.7|23
1725962230000|2024-09-10 09:57:10|199567.4|199517.4|199566|199516|199572.7|199522.7|199565.2|199515.2|26
1725962240000|2024-09-10 09:57:20|199567|199517|199511.7|199461.7|199572.4|199522.4|199504.6|199454.6|23
1725962250000|2024-09-10 09:57:30|199510.1|199460.1|199496.7|199446.7|199515.6|199465.6|199488.5|199438.5|10
1725962260000|2024-09-10 09:57:40|199491.1|199441.1|199457.7|199407.7|199496.7|199446.7|199453.4|199403.4|18
1725962270000|2024-09-10 09:57:50|199455.3|199405.3|199456.6|199406.6|199457.4|199407.4|199450.2|199400.2|13
1725962280000|2024-09-10 09:58:00|199456.3|199406.3|199458.7|199408.7|199462.5|199412.5|199449.3|199399.3|15
1725962290000|2024-09-10 09:58:10|199458.6|199408.6|199454.1|199404.1|199459.4|199409.4|199452.9|199402.9|20
1725962300000|2024-09-10 09:58:20|199455.4|199405.4|199453.6|199403.6|199456.9|199406.9|199450.5|199400.5|33
1725962310000|2024-09-10 09:58:30|199453.3|199403.3|199533.7|199408.7|199533.7|199425.5|199452.4|199402.4|30
1725962320000|2024-09-10 09:58:40|199532.4|199407.4|199523.6|199398.6|199532.4|199407.4|199517|199392|28
1725962330000|2024-09-10 09:58:50|199526.5|199401.5|199530.4|199405.4|199531.9|199406.9|199519.1|199394.1|22
1725962340000|2024-09-10 09:59:00|199530|199405|199529.8|199404.8|199532.9|199407.9|199523.8|199398.8|24
1725962350000|2024-09-10 09:59:10|199529.5|199404.5|199526.4|199401.4|199531.3|199406.3|199524|199399|20
1725962360000|2024-09-10 09:59:20|199527|199402|199521.6|199396.6|199528.3|199403.3|199521.2|199396.2|23
1725962370000|2024-09-10 09:59:30|199524.8|199399.8|199549.7|199424.7|199552.6|199427.6|199522|199397|23
1725962380000|2024-09-10 09:59:40|199550.7|199425.7|199550.9|199425.9|199553.4|199428.4|199545.8|199420.8|17
1725962390000|2024-09-10 09:59:50|199547.8|199422.8|199551.1|199426.1|199553.4|199428.4|199547|199422|10
1725962400000|2024-09-10 10:00:00|199549.3|199424.3|199486.4|199436.4|199550.1|199442.3|199483.1|199419.9|18
1725962410000|2024-09-10 10:00:10|199485.4|199435.4|199473.7|199423.7|199491|199441|199473.7|199423.7|10
1725962420000|2024-09-10 10:00:20|199475.6|199425.6|199467.7|199417.7|199475.6|199425.6|199467.7|199417.7|13
1725962430000|2024-09-10 10:00:30|199468.7|199418.7|199473.6|199423.6|199473.6|199423.6|199468.7|199418.7|15
1725962440000|2024-09-10 10:00:40|199472.4|199422.4|199473.5|199423.5|199475.1|199425.1|199472.4|199422.4|4
1725962450000|2024-09-10 10:00:50|199472.4|199422.4|199477|199427|199496.6|199446.6|199472.4|199422.4|14
1725962460000|2024-09-10 10:01:00|199477.3|199427.3|199476.5|199426.5|199479.5|199429.5|199471.3|199421.3|9
1725962470000|2024-09-10 10:01:10|199475.3|199425.3|199445.6|199395.6|199475.3|199425.3|199445.6|199395.6|12
1725962480000|2024-09-10 10:01:20|199444.8|199394.8|199448.1|199398.1|199448.8|199398.8|199444.8|199394.8|10
1725962490000|2024-09-10 10:01:30|199447.1|199397.1|199447|199397|199450.1|199400.1|199446.8|199396.8|5
1725962500000|2024-09-10 10:01:40|199448|199398|199456.1|199406.1|199456.1|199406.1|199445.5|199395.5|19
1725962510000|2024-09-10 10:01:50|199452.1|199402.1|199452.7|199402.7|199452.7|199402.7|199445.9|199395.9|11
1725962520000|2024-09-10 10:02:00|199452.3|199402.3|199447.4|199397.4|199452.3|199402.3|199444.6|199394.6|11
1725962530000|2024-09-10 10:02:10|199447.7|199397.7|199446.8|199396.8|199449.9|199399.9|199446.2|199396.2|4
1725962540000|2024-09-10 10:02:20|199447|199397|199428.5|199378.5|199447|199397|199428.4|199378.4|12
1725962550000|2024-09-10 10:02:30|199427.3|199377.3|199397.7|199347.7|199430|199380|199394|199344|19
1725962560000|2024-09-10 10:02:40|199395.6|199345.6|199426.2|199301.2|199429.8|199345.6|199390|199301.2|8
1725962570000|2024-09-10 10:02:50|199427|199302|199390.4|199265.4|199427|199302|199388.3|199263.3|16
1725962580000|2024-09-10 10:03:00|199388.5|199263.5|199391.1|199266.1|199392.3|199267.3|199386|199261|16
1725962590000|2024-09-10 10:03:10|199392|199267|199392.8|199267.8|199393|199268|199390|199265|7
1725962600000|2024-09-10 10:03:20|199390.8|199265.8|199389.1|199264.1|199390.8|199265.8|199387.7|199262.7|3
1725962610000|2024-09-10 10:03:30|199386.1|199261.1|199359.6|199234.6|199389.4|199264.4|199350.2|199225.2|20
1725962620000|2024-09-10 10:03:40|199362.1|199237.1|199361.1|199236.1|199362.1|199237.1|199358.7|199233.7|10
1725962630000|2024-09-10 10:03:50|199362.1|199237.1|199363.9|199238.9|199365.3|199240.3|199361.2|199236.2|10
1725962640000|2024-09-10 10:04:00|199364.8|199239.8|199368.4|199243.4|199368.4|199243.4|199359.7|199234.7|8
1725962650000|2024-09-10 10:04:10|199367.1|199242.1|199367.1|199242.1|199367.1|199242.1|199367.1|199242.1|1
1725962660000|2024-09-10 10:04:20|199371.4|199246.4|199354.2|199229.2|199371.4|199246.4|199354.2|199229.2|2
1725962670000|2024-09-10 10:04:30|199355.5|199230.5|199355.5|199230.5|199355.5|199230.5|199355.5|199230.5|1
1725962680000|2024-09-10 10:04:40|199353.4|199228.4|199355.6|199230.6|199355.6|199230.6|199353.4|199228.4|4
1725962690000|2024-09-10 10:04:50|199356.3|199231.3|199364.8|199239.8|199364.9|199239.9|199356.3|199231.3|5
1725962700000|2024-09-10 10:05:00|199363.7|199238.7|199352.6|199227.6|199367.6|199242.6|199352.5|199227.5|11
1725962710000|2024-09-10 10:05:10|199354.6|199229.6|199355.5|199230.5|199355.5|199230.5|199352.6|199227.6|4
1725962720000|2024-09-10 10:05:20|199357|199232|199355.4|199230.4|199360.8|199235.8|199352.5|199227.5|10
1725962730000|2024-09-10 10:05:30|199356.3|199231.3|199352.8|199227.8|199358.4|199233.4|199352.3|199227.3|9
1725962740000|2024-09-10 10:05:40|199351.4|199226.4|199356.9|199231.9|199358.8|199233.8|199351.4|199226.4|10
1725962750000|2024-09-10 10:05:50|199355.7|199230.7|199360.5|199235.5|199360.5|199235.5|199350.6|199225.6|12
1725962760000|2024-09-10 10:06:00|199359.6|199234.6|199354|199229|199361.2|199236.2|199351.3|199226.3|7
1725962770000|2024-09-10 10:06:10|199355.7|199230.7|199358.9|199233.9|199362.8|199237.8|199354.9|199229.9|11
1725962780000|2024-09-10 10:06:20|199360|199235|199247.6|199122.6|199360|199235|199247.6|199122.6|17
1725962790000|2024-09-10 10:06:30|199248.1|199123.1|199242.2|199117.2|199249.3|199124.3|199227.4|199102.4|27
1725962800000|2024-09-10 10:06:40|199246.5|199121.5|199247.3|199122.3|199249|199124|199246.5|199121.5|9
1725962810000|2024-09-10 10:06:50|199248.8|199123.8|199250.6|199125.6|199262.8|199137.8|199248.4|199123.4|11
1725962820000|2024-09-10 10:07:00|199251.3|199126.3|199246|199121|199251.3|199126.3|199235.8|199110.8|18
1725962830000|2024-09-10 10:07:10|199247|199122|199249.6|199124.6|199250.2|199125.2|199247|199122|6
1725962840000|2024-09-10 10:07:20|199248.7|199123.7|199242.6|199117.6|199261.4|199136.4|199238.5|199113.5|10
1725962850000|2024-09-10 10:07:30|199243.6|199118.6|199232.6|199107.6|199246.6|199121.6|199231.3|199106.3|17
1725962860000|2024-09-10 10:07:40|199231.8|199106.8|199195|199070|199233.2|199108.2|199193.5|199068.5|13
1725962870000|2024-09-10 10:07:50|199197.6|199072.6|199196.6|199071.6|199198.5|199073.5|199195.4|199070.4|8
1725962880000|2024-09-10 10:08:00|199195.7|199070.7|199196.4|199071.4|199199.4|199074.4|199195|199070|10
1725962900000|2024-09-10 10:08:20|199197.1|199072.1|199197.9|199072.9|199197.9|199072.9|199197.1|199072.1|2
1725962910000|2024-09-10 10:08:30|199202.1|199077.1|199180.6|199055.6|199202.1|199077.1|199177|199052|6
1725962920000|2024-09-10 10:08:40|199179.2|199054.2|199184.8|199059.8|199184.8|199059.8|199179.2|199054.2|3
1725962930000|2024-09-10 10:08:50|199181.7|199056.7|199153.8|199028.8|199181.7|199056.7|199153.8|199028.8|5
1725962940000|2024-09-10 10:09:00|199154.7|199029.7|199153.1|199028.1|199154.7|199029.7|199152.3|199027.3|4
1725962950000|2024-09-10 10:09:10|199154|199029|199154|199029|199154|199029|199154|199029|1
1725962960000|2024-09-10 10:09:20|199156.2|199031.2|199143.9|199018.9|199161.7|199036.7|199141.5|199016.5|11
1725962970000|2024-09-10 10:09:30|199118.9|198993.9|199119|198994|199121.8|198996.8|199117.3|198992.3|11
1725962980000|2024-09-10 10:09:40|199113.6|198988.6|199036.8|198986.8|199113.6|198988.8|199027.8|198943.2|13
1725962990000|2024-09-10 10:09:50|199038.3|198988.3|199065.8|199015.8|199069.1|199019.1|199038.3|198988.3|17
1725963000000|2024-09-10 10:10:00|199069.8|199019.8|199160.3|199035.3|199161.5|199061|199069.8|199019.8|13
1725963010000|2024-09-10 10:10:10|199161.5|199036.5|199162.1|199037.1|199184.9|199059.9|199151.1|199026.1|18
1725963020000|2024-09-10 10:10:20|199164|199039|199162|199037|199164|199039|199162|199037|3
1725963030000|2024-09-10 10:10:30|199162.3|199037.3|199168.6|199043.6|199173.2|199048.2|199162.3|199037.3|13
1725963040000|2024-09-10 10:10:40|199169.4|199044.4|199165.5|199040.5|199174.5|199049.5|199162.1|199037.1|24
1725963050000|2024-09-10 10:10:50|199167.1|199042.1|199167.5|199042.5|199175.1|199050.1|199164|199039|32
1725963060000|2024-09-10 10:11:00|199169.6|199044.6|199172.1|199047.1|199179.9|199054.9|199166.6|199041.6|36
1725963070000|2024-09-10 10:11:10|199173.8|199048.8|199170.2|199045.2|199174.8|199049.8|199168.1|199043.1|35
1725963080000|2024-09-10 10:11:20|199171.4|199046.4|199172|199047|199173.4|199048.4|199168.8|199043.8|35
1725963090000|2024-09-10 10:11:30|199173.3|199048.3|199188.8|199063.8|199188.8|199063.8|199168.6|199043.6|20
1725963100000|2024-09-10 10:11:40|199191|199066|199192.1|199067.1|199192.1|199067.1|199191|199066|3
1725963110000|2024-09-10 10:11:50|199191.2|199066.2|199171.9|199046.9|199198.5|199073.5|199168.5|199043.5|29
1725963120000|2024-09-10 10:12:00|199170.9|199045.9|199171.9|199046.9|199174.9|199049.9|199170.3|199045.3|34
1725963130000|2024-09-10 10:12:10|199171.2|199046.2|199171.2|199046.2|199175.7|199050.7|199169.5|199044.5|32
1725963140000|2024-09-10 10:12:20|199170.6|199045.6|199171.1|199046.1|199174.6|199049.6|199169|199044|31
1725963150000|2024-09-10 10:12:30|199172|199047|199171.3|199046.3|199172.9|199047.9|199167.5|199042.5|32
1725963160000|2024-09-10 10:12:40|199167.5|199042.5|199171.9|199046.9|199175.5|199050.5|199167.5|199042.5|33
1725963170000|2024-09-10 10:12:50|199175.5|199050.5|199172.9|199047.9|199176.1|199051.1|199169.6|199044.6|33
1725963180000|2024-09-10 10:13:00|199171.1|199046.1|199174.2|199049.2|199178.9|199053.9|199167.7|199042.7|33
1725963190000|2024-09-10 10:13:10|199172.7|199047.7|199172.4|199047.4|199175.9|199050.9|199169|199044|33
1725963200000|2024-09-10 10:13:20|199171|199046|199172.9|199047.9|199173.7|199048.7|199168.8|199043.8|31
1725963210000|2024-09-10 10:13:30|199173|199048|199168.5|199043.5|199179.4|199054.4|199168.5|199043.5|33
1725963220000|2024-09-10 10:13:40|199171|199046|199170.3|199045.3|199172.8|199047.8|199166.9|199041.9|36
1725963230000|2024-09-10 10:13:50|199171.2|199046.2|199182.1|199057.1|199183.3|199058.3|199167.4|199042.4|24
1725963240000|2024-09-10 10:14:00|199180|199055|199236.7|199111.7|199239.9|199114.9|199179.1|199054.1|21
1725963250000|2024-09-10 10:14:10|199238.9|199113.9|199272|199147|199272|199147|199238.9|199113.9|19
1725963260000|2024-09-10 10:14:20|199272.2|199147.2|199278.5|199153.5|199284.9|199159.9|199272.2|199147.2|31
1725963270000|2024-09-10 10:14:30|199278|199153|199278.6|199153.6|199283|199158|199274.9|199149.9|31
1725963280000|2024-09-10 10:14:40|199279.4|199154.4|199279.6|199154.6|199280.4|199155.4|199277|199152|26
1725963290000|2024-09-10 10:14:50|199279.8|199154.8|199281.6|199156.6|199281.6|199156.6|199278|199153|23
1725963300000|2024-09-10 10:15:00|199281.1|199156.1|199283.2|199158.2|199287.3|199162.3|199281|199156|27
1725963310000|2024-09-10 10:15:10|199283.6|199158.6|199283.6|199158.6|199288.5|199163.5|199281.4|199156.4|31
1725963320000|2024-09-10 10:15:20|199283.5|199158.5|199282.1|199157.1|199288.3|199163.3|199282.1|199157.1|33
1725963330000|2024-09-10 10:15:30|199283.9|199158.9|199312.9|199187.9|199312.9|199187.9|199278.8|199153.8|29
1725963340000|2024-09-10 10:15:40|199313.1|199188.1|199310.6|199185.6|199313.5|199188.5|199310.6|199185.6|4
1725963360000|2024-09-10 10:16:00|199311|199186|199247.7|199122.7|199312.4|199187.4|199246.2|199121.2|16
1725963370000|2024-09-10 10:16:10|199249.1|199124.1|199238.9|199113.9|199250.7|199125.7|199238.9|199113.9|5
1725963380000|2024-09-10 10:16:20|199240|199115|199245.3|199120.3|199253.3|199128.3|199238.4|199113.4|17
1725963390000|2024-09-10 10:16:30|199247.4|199122.4|199247.1|199122.1|199249.7|199124.7|199243.9|199118.9|15
1725963400000|2024-09-10 10:16:40|199247.5|199122.5|199250.6|199125.6|199250.6|199125.6|199241.4|199116.4|26
1725963410000|2024-09-10 10:16:50|199249.2|199124.2|199289.3|199164.3|199289.3|199164.3|199247.9|199122.9|32
1725963420000|2024-09-10 10:17:00|199285.7|199160.7|199283.4|199158.4|199288.5|199163.5|199283.1|199158.1|17
1725963430000|2024-09-10 10:17:10|199283.7|199158.7|199279|199154|199284.8|199159.8|199276.5|199151.5|24
1725963440000|2024-09-10 10:17:20|199279.6|199154.6|199279|199154|199281.7|199156.7|199278.8|199153.8|9
1725963450000|2024-09-10 10:17:30|199280.8|199155.8|199281.9|199156.9|199295.2|199170.2|199280.8|199155.8|11
1725963460000|2024-09-10 10:17:40|199281.7|199156.7|199279.7|199154.7|199282.5|199157.5|199279.7|199154.7|13
1725963470000|2024-09-10 10:17:50|199280.5|199155.5|199280.3|199155.3|199282.1|199157.1|199279.4|199154.4|15
1725963480000|2024-09-10 10:18:00|199279.8|199154.8|199278.9|199153.9|199290.2|199165.2|199278.8|199153.8|14
1725963490000|2024-09-10 10:18:10|199277.7|199152.7|199279.2|199154.2|199281.6|199156.6|199277.7|199152.7|15
1725963500000|2024-09-10 10:18:20|199279.7|199154.7|199278|199153|199279.7|199154.7|199277.4|199152.4|7
1725963510000|2024-09-10 10:18:30|199276.9|199151.9|199280.2|199155.2|199280.2|199155.2|199276.7|199151.7|12
1725963520000|2024-09-10 10:18:40|199278.6|199153.6|199279.1|199154.1|199280|199155|199277.3|199152.3|14
1725963530000|2024-09-10 10:18:50|199281|199156|199278.6|199153.6|199281|199156|199278.6|199153.6|2
1725963540000|2024-09-10 10:19:00|199280.5|199155.5|199272.2|199147.2|199288.6|199163.6|199270.7|199145.7|20
1725963550000|2024-09-10 10:19:10|199275.3|199150.3|199275.3|199150.3|199275.3|199150.3|199275.3|199150.3|1
1725963560000|2024-09-10 10:19:20|199277.4|199152.4|199276|199151|199277.4|199152.4|199275.1|199150.1|5
1725963570000|2024-09-10 10:19:30|199273.5|199148.5|199273.5|199148.5|199275.1|199150.1|199272.5|199147.5|5
1725963580000|2024-09-10 10:19:40|199272.8|199147.8|199273.2|199148.2|199275.3|199150.3|199272.6|199147.6|7
1725963590000|2024-09-10 10:19:50|199275.7|199150.7|199302.6|199177.6|199306.3|199181.3|199275.7|199150.7|12
1725963600000|2024-09-10 10:20:00|199301.9|199176.9|199276.3|199151.3|199302.9|199177.9|199274.6|199149.6|18
1725963610000|2024-09-10 10:20:10|199277.1|199152.1|199277.1|199152.1|199277.7|199152.7|199274.8|199149.8|19
1725963620000|2024-09-10 10:20:20|199276.1|199151.1|199197.7|199072.7|199276.9|199151.9|199190.7|199065.7|21
1725963630000|2024-09-10 10:20:30|199193.8|199068.8|199206.9|199081.9|199207|199082|199191.7|199066.7|32
1725963640000|2024-09-10 10:20:40|199203.2|199078.2|199207.5|199082.5|199207.6|199082.6|199202.3|199077.3|31
1725963650000|2024-09-10 10:20:50|199205.7|199080.7|199206.5|199081.5|199206.5|199081.5|199205.7|199080.7|2
1725963660000|2024-09-10 10:21:00|199205.5|199080.5|199224|199099|199224|199099|199200.7|199075.7|20
1725963670000|2024-09-10 10:21:10|199225.6|199100.6|199203|199078|199234.9|199109.9|199202.1|199077.1|18
1725963680000|2024-09-10 10:21:20|199203.6|199078.6|199203.8|199078.8|199205.4|199080.4|199200.9|199075.9|35
1725963690000|2024-09-10 10:21:30|199205.4|199080.4|199203.5|199078.5|199206.8|199081.8|199202.1|199077.1|30
1725963700000|2024-09-10 10:21:40|199202.1|199077.1|199204.9|199079.9|199205.7|199080.7|199201.6|199076.6|32
1725963710000|2024-09-10 10:21:50|199204.5|199079.5|199205.7|199080.7|199212.3|199087.3|199203.1|199078.1|33
1725963720000|2024-09-10 10:22:00|199203.9|199078.9|199206.5|199081.5|199216.6|199091.6|199202.2|199077.2|17
1725963730000|2024-09-10 10:22:10|199208.1|199083.1|199202.9|199077.9|199208.1|199083.1|199202.1|199077.1|22
1725963740000|2024-09-10 10:22:20|199205.4|199080.4|199222.4|199097.4|199222.4|199097.4|199202.3|199077.3|35
1725963750000|2024-09-10 10:22:30|199226.3|199101.3|199237.2|199112.2|199239.7|199114.7|199225.8|199100.8|13
1725963760000|2024-09-10 10:22:40|199239.1|199114.1|199238.1|199113.1|199240.5|199115.5|199236.9|199111.9|20
1725963770000|2024-09-10 10:22:50|199239.9|199114.9|199243.5|199118.5|199244.9|199119.9|199235.7|199110.7|30
1725963780000|2024-09-10 10:23:00|199241.9|199116.9|199238.6|199113.6|199241.9|199116.9|199232.6|199107.6|26
1725963790000|2024-09-10 10:23:10|199234.1|199109.1|199240.5|199115.5|199242.9|199117.9|199234.1|199109.1|23
1725963800000|2024-09-10 10:23:20|199242.1|199117.1|199238.4|199113.4|199242.7|199117.7|199235.6|199110.6|24
1725963810000|2024-09-10 10:23:30|199236.6|199111.6|199243.8|199118.8|199244.4|199119.4|199221.9|199096.9|28
1725963820000|2024-09-10 10:23:40|199244.5|199119.5|199235.5|199110.5|199244.5|199119.5|199231.8|199106.8|17
1725963830000|2024-09-10 10:23:50|199234|199109|199239|199114|199239|199114|199231.2|199106.2|17
1725963840000|2024-09-10 10:24:00|199234.1|199109.1|199235|199110|199238.8|199113.8|199234.1|199109.1|22
1725963850000|2024-09-10 10:24:10|199238|199113|199168.8|199043.8|199238.7|199113.7|199162.1|199037.1|30
1725963860000|2024-09-10 10:24:20|199170|199045|199166.9|199041.9|199173|199048|199164.4|199039.4|31
1725963870000|2024-09-10 10:24:30|199165|199040|199147.4|199022.4|199165|199040|199143|199018|17
1725963880000|2024-09-10 10:24:40|199147.9|199022.9|199151.1|199026.1|199151.1|199026.1|199147.9|199022.9|5
1725963890000|2024-09-10 10:24:50|199149.5|199024.5|199149.1|199024.1|199149.5|199024.5|199149.1|199024.1|2
1725963900000|2024-09-10 10:25:00|199147.5|199022.5|199143.8|199018.8|199148.3|199023.3|199137|199012|11
1725963910000|2024-09-10 10:25:10|199145.5|199020.5|199145|199020|199145.5|199020.5|199139.6|199014.6|11
1725963920000|2024-09-10 10:25:20|199142.2|199017.2|199143.2|199018.2|199144.5|199019.5|199141.5|199016.5|7
1725963930000|2024-09-10 10:25:30|199144|199019|199109|198984|199144|199019|199103.1|198978.1|6
1725963960000|2024-09-10 10:26:00|199108.4|198983.4|199082.1|198957.1|199108.4|198983.4|199075.6|198950.6|15
1725963970000|2024-09-10 10:26:10|199083.8|198958.8|199082.2|198957.2|199083.8|198958.8|199082.2|198957.2|2
1725963980000|2024-09-10 10:26:20|199078.9|198953.9|199042.7|198917.7|199078.9|198953.9|199040.5|198915.5|3
1725963990000|2024-09-10 10:26:30|199041.8|198916.8|199017.7|198892.7|199042.6|198917.6|199009.2|198884.2|22
1725964000000|2024-09-10 10:26:40|199019.9|198894.9|199013.9|198888.9|199027|198902|199012.2|198887.2|39
1725964010000|2024-09-10 10:26:50|199018|198893|199049.3|198924.3|199062|198937|199016.6|198891.6|37
1725964020000|2024-09-10 10:27:00|199047.1|198922.1|199071.5|198946.5|199084.2|198959.2|199043.6|198918.6|27
1725964030000|2024-09-10 10:27:10|199076.1|198951.1|199076.8|198951.8|199099|198974|199068.4|198943.4|16
1725964040000|2024-09-10 10:27:20|199075.3|198950.3|199072.9|198947.9|199076.5|198951.5|199064.9|198939.9|10
1725964050000|2024-09-10 10:27:30|199072.8|198947.8|199072.6|198947.6|199074.7|198949.7|199072.6|198947.6|3
1725964060000|2024-09-10 10:27:40|199071.4|198946.4|199068.6|198943.6|199071.4|198946.4|199068.1|198943.1|4
1725964080000|2024-09-10 10:28:00|199067.8|198942.8|199080.2|198955.2|199087|198962|199067.8|198942.8|17
1725964090000|2024-09-10 10:28:10|199081.8|198956.8|199063.8|198938.8|199081.8|198956.8|199063.8|198938.8|14
1725964100000|2024-09-10 10:28:20|199066|198941|199070.3|198945.3|199076.9|198951.9|199066|198941|7
1725964110000|2024-09-10 10:28:30|199067.3|198942.3|199069.8|198944.8|199072.8|198947.8|199067.3|198942.3|5
1725964120000|2024-09-10 10:28:40|199068.4|198943.4|199080|198955|199083.1|198958.1|199068.4|198943.4|16
1725964130000|2024-09-10 10:28:50|199078.3|198953.3|199079|198954|199082.9|198957.9|199078.3|198953.3|3
1725964140000|2024-09-10 10:29:00|199076.6|198951.6|199079.1|198954.1|199082.9|198957.9|199075.7|198950.7|11
1725964150000|2024-09-10 10:29:10|199078.2|198953.2|199077|198952|199083.7|198958.7|199076.4|198951.4|23
1725964160000|2024-09-10 10:29:20|199079.8|198954.8|199064|198939|199080|198955|199062.6|198937.6|14
1725964170000|2024-09-10 10:29:30|199064.8|198939.8|199067.1|198942.1|199067.1|198942.1|199064.8|198939.8|3
1725964180000|2024-09-10 10:29:40|199080.2|198955.2|199065.8|198940.8|199080.2|198955.2|199065.8|198940.8|11
1725964190000|2024-09-10 10:29:50|199065.7|198940.7|199065.7|198940.7|199065.7|198940.7|199065.7|198940.7|1
1725964200000|2024-09-10 10:30:00|199064.6|198939.6|199065.7|198940.7|199065.7|198940.7|199064.2|198939.2|4
1725964210000|2024-09-10 10:30:10|199064.4|198939.4|199064.5|198939.5|199064.5|198939.5|199063.1|198938.1|3
1725964220000|2024-09-10 10:30:20|199062.9|198937.9|199063.7|198938.7|199068.8|198943.8|199062.9|198937.9|3
1725964230000|2024-09-10 10:30:30|199063.9|198938.9|199065.2|198940.2|199070.2|198945.2|199063.9|198938.9|6
1725964240000|2024-09-10 10:30:40|199070.4|198945.4|199066|198941|199070.4|198945.4|199066|198941|2
1725964250000|2024-09-10 10:30:50|199067.4|198942.4|199078.6|198953.6|199083.3|198958.3|199067.4|198942.4|3
1725964260000|2024-09-10 10:31:00|199080.1|198955.1|199094.6|198969.6|199095.9|198970.9|199079.1|198954.1|11
1725964270000|2024-09-10 10:31:10|199094|198969|199071.3|198946.3|199096.4|198971.4|199069.3|198944.3|14
1725964280000|2024-09-10 10:31:20|199070.1|198945.1|199073|198948|199077.6|198952.6|199069.5|198944.5|9
1725964290000|2024-09-10 10:31:30|199071.9|198946.9|199072|198947|199078.4|198953.4|199071.3|198946.3|12
1725964300000|2024-09-10 10:31:40|199070.9|198945.9|199072.7|198947.7|199077.8|198952.8|199070.9|198945.9|7
1725964310000|2024-09-10 10:31:50|199077.2|198952.2|199070.8|198945.8|199077.2|198952.2|199070.8|198945.8|10
1725964320000|2024-09-10 10:32:00|199069|198944|199074|198949|199074|198949|199068.3|198943.3|11
1725964330000|2024-09-10 10:32:10|199072.1|198947.1|199073.1|198948.1|199079.7|198954.7|199071.5|198946.5|24
1725964340000|2024-09-10 10:32:20|199074.1|198949.1|199073.4|198948.4|199079.3|198954.3|199072.8|198947.8|36
1725964350000|2024-09-10 10:32:30|199075.6|198950.6|199071.1|198946.1|199080.4|198955.4|199069.8|198944.8|36
1725964360000|2024-09-10 10:32:40|199075.1|198950.1|199023|198898|199077.2|198952.2|199016.1|198891.1|29
1725964370000|2024-09-10 10:32:50|199028.5|198903.5|199022.2|198897.2|199028.5|198903.5|199021|198896|24
1725964380000|2024-09-10 10:33:00|199023.5|198898.5|199024.2|198899.2|199030.5|198905.5|199020.9|198895.9|28
1725964390000|2024-09-10 10:33:10|199026.7|198901.7|199029.2|198904.2|199030.8|198905.8|199022.1|198897.1|21
1725964400000|2024-09-10 10:33:20|199024.2|198899.2|199023.7|198898.7|199031.2|198906.2|199021.6|198896.6|31
1725964410000|2024-09-10 10:33:30|199029.1|198904.1|199026.1|198901.1|199031.5|198906.5|199020.4|198895.4|23
1725964420000|2024-09-10 10:33:40|199026.7|198901.7|199022.5|198897.5|199033.9|198908.9|199018.1|198893.1|20
1725964430000|2024-09-10 10:33:50|199022.3|198897.3|199023.7|198898.7|199029.1|198904.1|199021|198896|17
1725964440000|2024-09-10 10:34:00|199028.4|198903.4|199029.4|198904.4|199034.5|198909.5|199021.7|198896.7|17
1725964450000|2024-09-10 10:34:10|199031.1|198906.1|199026.1|198901.1|199031.3|198906.3|199023.8|198898.8|15
1725964460000|2024-09-10 10:34:20|199027.7|198902.7|199048|198923|199048|198923|199027.7|198902.7|8
1725964470000|2024-09-10 10:34:30|199047.5|198922.5|199041.1|198916.1|199047.5|198922.5|199040.2|198915.2|27
1725964480000|2024-09-10 10:34:40|199045.2|198920.2|199030.2|198905.2|199060|198935|199025.9|198900.9|22
1725964490000|2024-09-10 10:34:50|199029|198904|198966.9|198841.9|199029.1|198904.1|198966.9|198841.9|13
1725964500000|2024-09-10 10:35:00|198967.7|198842.7|198955.6|198830.6|198974|198849|198955.6|198830.6|19
1725964510000|2024-09-10 10:35:10|198956.1|198831.1|198910.8|198785.8|198965.7|198840.7|198907.4|198782.4|18
1725964520000|2024-09-10 10:35:20|198918.3|198793.3|198905.8|198780.8|198925|198800|198902.2|198777.2|13
1725964530000|2024-09-10 10:35:30|198907.2|198782.2|198927.2|198802.2|198930.2|198805.2|198907.2|198782.2|8
1725964540000|2024-09-10 10:35:40|198931.1|198806.1|198907.1|198782.1|198932.7|198807.7|198906.1|198781.1|17
1725964550000|2024-09-10 10:35:50|198904.8|198779.8|198906.2|198781.2|198917.2|198792.2|198904.3|198779.3|8
1725964560000|2024-09-10 10:36:00|198907.2|198782.2|198906.3|198781.3|198908.6|198783.6|198894.7|198769.7|15
1725964570000|2024-09-10 10:36:10|198902.5|198777.5|198901.6|198776.6|198910.6|198785.6|198897.1|198772.1|27
1725964580000|2024-09-10 10:36:20|198902.6|198777.6|198894.1|198769.1|198902.6|198777.6|198885.9|198760.9|6
1725964590000|2024-09-10 10:36:30|198898.8|198773.8|198908|198783|198908|198783|198898.8|198773.8|4
1725964600000|2024-09-10 10:36:40|198907.2|198782.2|198907.2|198782.2|198907.2|198782.2|198907.2|198782.2|1
1725964610000|2024-09-10 10:36:50|198905.5|198780.5|198900.9|198775.9|198912.8|198787.8|198900.9|198775.9|7
1725964620000|2024-09-10 10:37:00|198902.9|198777.9|198901.2|198776.2|198902.9|198777.9|198901.2|198776.2|2
1725964640000|2024-09-10 10:37:20|198897.8|198772.8|198897.8|198772.8|198897.8|198772.8|198897.8|198772.8|1
1725964650000|2024-09-10 10:37:30|198901.9|198776.9|198901.9|198776.9|198905.7|198780.7|198901.9|198776.9|7
1725964660000|2024-09-10 10:37:40|198899.9|198774.9|198902.1|198777.1|198902.9|198777.9|198899.9|198774.9|3
1725964680000|2024-09-10 10:38:00|198899.5|198774.5|198886.4|198761.4|198907.6|198782.6|198880.1|198755.1|11
1725964690000|2024-09-10 10:38:10|198887.7|198762.7|198882.9|198757.9|198887.7|198762.7|198880.1|198755.1|17
1725964700000|2024-09-10 10:38:20|198880.1|198755.1|198883.1|198758.1|198883.6|198758.6|198880.1|198755.1|18
1725964710000|2024-09-10 10:38:30|198880.1|198755.1|198883.4|198758.4|198883.5|198758.5|198880.1|198755.1|16
1725964720000|2024-09-10 10:38:40|198880.1|198755.1|198877.8|198752.8|198883.4|198758.4|198872.1|198747.1|20
1725964730000|2024-09-10 10:38:50|198873.2|198748.2|198876.5|198751.5|198877.8|198752.8|198873.2|198748.2|9
1725964740000|2024-09-10 10:39:00|198873.2|198748.2|198895.5|198770.5|198908.8|198783.8|198873.2|198748.2|14
1725964750000|2024-09-10 10:39:10|198896.6|198771.6|198887.1|198762.1|198896.6|198771.6|198879.7|198754.7|11
1725964760000|2024-09-10 10:39:20|198886.5|198761.5|198885.6|198760.6|198886.9|198761.9|198881.9|198756.9|7
1725964770000|2024-09-10 10:39:30|198886.1|198761.1|198878.4|198753.4|198886.1|198761.1|198877.3|198752.3|6
1725964780000|2024-09-10 10:39:40|198880.1|198755.1|198886.5|198761.5|198888.5|198763.5|198880.1|198755.1|8
1725964790000|2024-09-10 10:39:50|198887.1|198762.1|198895|198770|198896.3|198771.3|198887.1|198762.1|9
1725964800000|2024-09-10 10:40:00|198893.6|198768.6|198885.8|198760.8|198903.9|198778.9|198881.4|198756.4|20
1725964810000|2024-09-10 10:40:10|198884.3|198759.3|198894.4|198769.4|198895.3|198770.3|198881.2|198756.2|9
1725964820000|2024-09-10 10:40:20|198893.7|198768.7|198880.7|198755.7|198894.2|198769.2|198879.2|198754.2|6
1725964830000|2024-09-10 10:40:30|198883.8|198758.8|198878.2|198753.2|198883.8|198758.8|198875.7|198750.7|4
1725964840000|2024-09-10 10:40:40|198877|198752|198876.2|198751.2|198879.8|198754.8|198867.8|198742.8|10
1725964850000|2024-09-10 10:40:50|198880.1|198755.1|198878|198753|198880.1|198755.1|198875.8|198750.8|5
1725964860000|2024-09-10 10:41:00|198876.4|198751.4|198877.8|198752.8|198879.1|198754.1|198876.4|198751.4|4
1725964870000|2024-09-10 10:41:10|198877.7|198752.7|198878|198753|198898.8|198773.8|198876.6|198751.6|11
1725964880000|2024-09-10 10:41:20|198875.6|198750.6|198877.8|198752.8|198886.8|198761.8|198875.6|198750.6|18
1725964890000|2024-09-10 10:41:30|198880.9|198755.9|198880.9|198755.9|198881.3|198756.3|198876.3|198751.3|14
1725964900000|2024-09-10 10:41:40|198877.7|198752.7|198881.1|198756.1|198883.1|198758.1|198876.2|198751.2|15
1725964910000|2024-09-10 10:41:50|198880.2|198755.2|198880.6|198755.6|198882.1|198757.1|198876.8|198751.8|7
1725964920000|2024-09-10 10:42:00|198879.6|198754.6|198880.7|198755.7|198880.7|198755.7|198879.6|198754.6|2
1725964930000|2024-09-10 10:42:10|198882.4|198757.4|198881.6|198756.6|198882.4|198757.4|198879.9|198754.9|6
1725964940000|2024-09-10 10:42:20|198880.5|198755.5|198881.8|198756.8|198881.8|198756.8|198878|198753|5
1725964950000|2024-09-10 10:42:30|198881.2|198756.2|198878.5|198753.5|198881.2|198756.2|198878.5|198753.5|2
1725964960000|2024-09-10 10:42:40|198879.9|198754.9|198882|198757|198882.7|198757.7|198878.7|198753.7|6
1725964970000|2024-09-10 10:42:50|198882.3|198757.3|198882.3|198757.3|198882.3|198757.3|198882.3|198757.3|1
1725964980000|2024-09-10 10:43:00|198880.2|198755.2|198880.7|198755.7|198880.8|198755.8|198876.8|198751.8|11
1725964990000|2024-09-10 10:43:10|198878.9|198753.9|198882|198757|198883.6|198758.6|198876.2|198751.2|7
1725965000000|2024-09-10 10:43:20|198880.5|198755.5|198878.2|198753.2|198882.5|198757.5|198877.9|198752.9|11
1725965010000|2024-09-10 10:43:30|198880.2|198755.2|198881.5|198756.5|198883.2|198758.2|198878.9|198753.9|5
1725965020000|2024-09-10 10:43:40|198883.2|198758.2|198881.6|198756.6|198883.9|198758.9|198881.6|198756.6|4
1725965030000|2024-09-10 10:43:50|198882.9|198757.9|198881.1|198756.1|198882.9|198757.9|198877.1|198752.1|6
1725965050000|2024-09-10 10:44:10|198877.1|198752.1|198879.5|198754.5|198883.7|198758.7|198877.1|198752.1|5
1725965060000|2024-09-10 10:44:20|198881.3|198756.3|198879.4|198754.4|198881.3|198756.3|198873.7|198748.7|4
1725965070000|2024-09-10 10:44:30|198881.2|198756.2|198880.4|198755.4|198881.2|198756.2|198879.4|198754.4|6
1725965080000|2024-09-10 10:44:40|198881|198756|198882.3|198757.3|198884.1|198759.1|198881|198756|4
1725965090000|2024-09-10 10:44:50|198890.2|198765.2|198884.3|198759.3|198890.4|198765.4|198879.6|198754.6|6
1725965100000|2024-09-10 10:45:00|198883|198758|198881.9|198756.9|198883|198758|198878|198753|4
1725965110000|2024-09-10 10:45:10|198883.2|198758.2|198881|198756|198883.2|198758.2|198881|198756|5
1725965120000|2024-09-10 10:45:20|198880.5|198755.5|198880.9|198755.9|198881.5|198756.5|198880.5|198755.5|4
1725965130000|2024-09-10 10:45:30|198882.3|198757.3|198882.3|198757.3|198882.3|198757.3|198882.3|198757.3|1
1725965150000|2024-09-10 10:45:50|198882.9|198757.9|198915.9|198790.9|198922.1|198797.1|198882.9|198757.9|13
1725965160000|2024-09-10 10:46:00|198914.7|198789.7|198926.9|198801.9|198928.2|198803.2|198910.7|198785.7|13
1725965170000|2024-09-10 10:46:10|198926.1|198801.1|198926.9|198801.9|198928.1|198803.1|198926.1|198801.1|11
1725965180000|2024-09-10 10:46:20|198924.8|198799.8|198924.7|198799.7|198926.1|198801.1|198924.2|198799.2|6
1725965190000|2024-09-10 10:46:30|198926.5|198801.5|198922.6|198797.6|198926.5|198801.5|198920.9|198795.9|11
1725965200000|2024-09-10 10:46:40|198924.3|198799.3|198925.3|198800.3|198926.7|198801.7|198924.3|198799.3|4
1725965210000|2024-09-10 10:46:50|198925.8|198800.8|198927.7|198802.7|198933.7|198808.7|198919|198794|20
1725965220000|2024-09-10 10:47:00|198925.8|198800.8|198924.1|198799.1|198925.8|198800.8|198918.9|198793.9|7
1725965230000|2024-09-10 10:47:10|198920.9|198795.9|198923.4|198798.4|198924.2|198799.2|198920|198795|9
1725965240000|2024-09-10 10:47:20|198920.1|198795.1|198923.1|198798.1|198923.1|198798.1|198920.1|198795.1|2
1725965250000|2024-09-10 10:47:30|198920.2|198795.2|198921.3|198796.3|198922|198797|198919.2|198794.2|8
1725965260000|2024-09-10 10:47:40|198923.1|198798.1|198922.8|198797.8|198924.4|198799.4|198919|198794|10
1725965270000|2024-09-10 10:47:50|198919.2|198794.2|198923.3|198798.3|198923.3|198798.3|198919.1|198794.1|8
1725965280000|2024-09-10 10:48:00|198922|198797|198972.9|198847.9|198972.9|198847.9|198919.3|198794.3|14
1725965290000|2024-09-10 10:48:10|198959|198834|198994.5|198869.5|198994.9|198869.9|198959|198834|16
1725965300000|2024-09-10 10:48:20|198993|198868|198992.6|198867.6|198994.9|198869.9|198992.6|198867.6|7
1725965310000|2024-09-10 10:48:30|198994.9|198869.9|198994.4|198869.4|199000.5|198875.5|198992.8|198867.8|10
1725965320000|2024-09-10 10:48:40|198995.6|198870.6|198997.5|198872.5|198997.5|198872.5|198995.6|198870.6|2
1725965330000|2024-09-10 10:48:50|199006.5|198881.5|199033.9|198908.9|199034.5|198909.5|199002.1|198877.1|23
1725965340000|2024-09-10 10:49:00|199028|198903|199033.5|198908.5|199035.6|198910.6|199028|198903|10
1725965350000|2024-09-10 10:49:10|199032.1|198907.1|199033.4|198908.4|199034.3|198909.3|199031|198906|8
1725965360000|2024-09-10 10:49:20|199034.9|198909.9|199030.2|198905.2|199034.9|198909.9|199029.6|198904.6|4
1725965370000|2024-09-10 10:49:30|199031.7|198906.7|199029.9|198904.9|199032.2|198907.2|199028.6|198903.6|14
1725965380000|2024-09-10 10:49:40|199031.2|198906.2|199034.7|198909.7|199036.2|198911.2|199028.4|198903.4|14
1725965390000|2024-09-10 10:49:50|199029.6|198904.6|199033.5|198908.5|199039.1|198914.1|199027.5|198902.5|17
1725965400000|2024-09-10 10:50:00|199034.9|198909.9|199043.2|198918.2|199043.2|198918.2|199031.4|198906.4|12
1725965410000|2024-09-10 10:50:10|199036.9|198911.9|199033.8|198908.8|199036.9|198911.9|199033.8|198908.8|7
1725965420000|2024-09-10 10:50:20|199035.3|198910.3|198989.9|198864.9|199036.7|198911.7|198982.4|198857.4|13
1725965430000|2024-09-10 10:50:30|198994.5|198869.5|198995.2|198870.2|198996.8|198871.8|198992.1|198867.1|10
1725965440000|2024-09-10 10:50:40|198997.9|198872.9|198995.3|198870.3|199009.9|198884.9|198994|198869|20
1725965450000|2024-09-10 10:50:50|198994|198869|198998.7|198873.7|198998.7|198873.7|198993.2|198868.2|9
1725965460000|2024-09-10 10:51:00|198996.5|198871.5|199005.1|198880.1|199008.7|198883.7|198996.5|198871.5|21
1725965470000|2024-09-10 10:51:10|199008.5|198883.5|199002.9|198877.9|199008.5|198883.5|199002.7|198877.7|5
1725965480000|2024-09-10 10:51:20|199003.4|198878.4|199025.9|198900.9|199031.3|198906.3|199003.4|198878.4|24
1725965490000|2024-09-10 10:51:30|199027.4|198902.4|199024.5|198899.5|199032.5|198907.5|199024.1|198899.1|22
1725965500000|2024-09-10 10:51:40|199027.2|198902.2|199013.7|198888.7|199027.2|198902.2|199004.8|198879.8|18
1725965510000|2024-09-10 10:51:50|199014.2|198889.2|199023.9|198898.9|199023.9|198898.9|199013.1|198888.1|21
1725965520000|2024-09-10 10:52:00|199008.2|198883.2|198999.2|198874.2|199010.5|198885.5|198998.4|198873.4|19
1725965530000|2024-09-10 10:52:10|199000.6|198875.6|199016.4|198891.4|199016.4|198891.4|198997.6|198872.6|21
1725965540000|2024-09-10 10:52:20|199008.3|198883.3|199006.8|198881.8|199020.9|198895.9|199000.1|198875.1|27
1725965550000|2024-09-10 10:52:30|199003.3|198878.3|198999.4|198874.4|199009.2|198884.2|198999.4|198874.4|23
1725965560000|2024-09-10 10:52:40|199000.7|198875.7|198997.9|198872.9|199002.8|198877.8|198997.9|198872.9|21
1725965570000|2024-09-10 10:52:50|199000|198875|199010.4|198885.4|199021.6|198896.6|199000|198875|29
1725965580000|2024-09-10 10:53:00|199009.9|198884.9|199027.2|198902.2|199027.2|198902.2|199005.7|198880.7|25
1725965590000|2024-09-10 10:53:10|199042.9|198917.9|199009.3|198884.3|199042.9|198917.9|199002|198877|37
1725965600000|2024-09-10 10:53:20|199012|198887|199011.9|198886.9|199012.8|198887.8|199003.3|198878.3|34
1725965610000|2024-09-10 10:53:30|199010.6|198885.6|199021.1|198896.1|199025.6|198900.6|198999|198874|28
1725965620000|2024-09-10 10:53:40|199021.6|198896.6|199013.6|198888.6|199037.4|198912.4|199000.9|198875.9|29
1725965630000|2024-09-10 10:53:50|199010.2|198885.2|199023.1|198898.1|199026.4|198901.4|199010.2|198885.2|26
1725965640000|2024-09-10 10:54:00|199022|198897|199035.6|198910.6|199035.7|198910.7|199020.9|198895.9|22
1725965650000|2024-09-10 10:54:10|199032.4|198907.4|199035.7|198910.7|199041.1|198916.1|199023|198898|36
1725965660000|2024-09-10 10:54:20|199032.2|198907.2|199032.8|198907.8|199042.9|198917.9|199032.2|198907.2|26
1725965670000|2024-09-10 10:54:30|199034.4|198909.4|199025.6|198900.6|199036.2|198911.2|199021.4|198896.4|19
1725965680000|2024-09-10 10:54:40|199026.2|198901.2|199020.3|198895.3|199027.2|198902.2|199019|198894|18
1725965690000|2024-09-10 10:54:50|199019.6|198894.6|199020.2|198895.2|199021.4|198896.4|199018.9|198893.9|9
1725965700000|2024-09-10 10:55:00|199021.1|198896.1|199031.4|198906.4|199034.1|198909.1|199020.4|198895.4|18
1725965710000|2024-09-10 10:55:10|199029.7|198904.7|199033.4|198908.4|199035.8|198910.8|199029|198904|26
1725965720000|2024-09-10 10:55:20|199033.2|198908.2|199032.3|198907.3|199033.2|198908.2|199027.2|198902.2|20
1725965730000|2024-09-10 10:55:30|199031.6|198906.6|199057.8|198932.8|199057.8|198932.8|199029.2|198904.2|22
1725965740000|2024-09-10 10:55:40|199057.1|198932.1|199060.5|198935.5|199062.9|198937.9|199057.1|198932.1|9
1725965750000|2024-09-10 10:55:50|199059.8|198934.8|199061.9|198936.9|199066.7|198941.7|199059.6|198934.6|13
1725965760000|2024-09-10 10:56:00|199064.4|198939.4|199063.2|198938.2|199064.4|198939.4|199062.2|198937.2|3
1725965770000|2024-09-10 10:56:10|199062.2|198937.2|199061.1|198936.1|199067.8|198942.8|199061.1|198936.1|9
1725965780000|2024-09-10 10:56:20|199064.4|198939.4|199062.5|198937.5|199065.9|198940.9|199061.2|198936.2|11
1725965790000|2024-09-10 10:56:30|199061.2|198936.2|199061|198936|199061.2|198936.2|199061|198936|2
1725965800000|2024-09-10 10:56:40|199060.1|198935.1|199070.6|198945.6|199070.6|198945.6|199059.1|198934.1|9
1725965810000|2024-09-10 10:56:50|199068.9|198943.9|199068.3|198943.3|199070.9|198945.9|199068|198943|8
1725965820000|2024-09-10 10:57:00|199068.1|198943.1|199067.8|198942.8|199070.4|198945.4|199067.8|198942.8|8
1725965830000|2024-09-10 10:57:10|199065.6|198940.6|199062|198937|199065.6|198940.6|199061.1|198936.1|6
1725965840000|2024-09-10 10:57:20|199063.9|198938.9|199062.1|198937.1|199063.9|198938.9|199061.8|198936.8|11
1725965850000|2024-09-10 10:57:30|199064.5|198939.5|199068.3|198943.3|199068.9|198943.9|199064.5|198939.5|6
1725965860000|2024-09-10 10:57:40|199070.1|198945.1|199066|198941|199073.1|198948.1|199064.4|198939.4|10
1725965870000|2024-09-10 10:57:50|199066.1|198941.1|199065.1|198940.1|199068.8|198943.8|199063.1|198938.1|9
1725965880000|2024-09-10 10:58:00|199065.7|198940.7|199067.2|198942.2|199073.8|198948.8|199065.7|198940.7|16
1725965890000|2024-09-10 10:58:10|199068.7|198943.7|199038.9|198913.9|199071|198946|199034.4|198909.4|22
1725965900000|2024-09-10 10:58:20|199024.7|198899.7|199026.3|198901.3|199035.3|198910.3|199022.9|198897.9|11
1725965910000|2024-09-10 10:58:30|199024.2|198899.2|198996.2|198871.2|199025.7|198900.7|198991.6|198866.6|15
1725965920000|2024-09-10 10:58:40|198994.5|198869.5|198996.7|198871.7|198997.7|198872.7|198993.9|198868.9|17
1725965930000|2024-09-10 10:58:50|198999.4|198874.4|198998.9|198873.9|199000.8|198875.8|198995.1|198870.1|16
1725965940000|2024-09-10 10:59:00|198997.3|198872.3|198998.4|198873.4|199000.2|198875.2|198997.2|198872.2|14
1725965950000|2024-09-10 10:59:10|198998.9|198873.9|199023.7|198898.7|199025.3|198900.3|198998.6|198873.6|7
1725965960000|2024-09-10 10:59:20|199022.9|198897.9|199019.9|198894.9|199022.9|198897.9|199016.2|198891.2|12
1725965970000|2024-09-10 10:59:30|199018.8|198893.8|199010.5|198885.5|199018.8|198893.8|199009.9|198884.9|5
1725965980000|2024-09-10 10:59:40|199009.8|198884.8|199006.2|198881.2|199012.1|198887.1|198998.8|198873.8|14
1725965990000|2024-09-10 10:59:50|199009.3|198884.3|199005.3|198880.3|199009.3|198884.3|199005.3|198880.3|3
1725966000000|2024-09-10 11:00:00|199004.8|198879.8|199001.1|198876.1|199008.9|198883.9|198994.5|198869.5|27
1725966010000|2024-09-10 11:00:10|199003.8|198878.8|198997.7|198872.7|199007.7|198882.7|198997.7|198872.7|34
1725966020000|2024-09-10 11:00:20|198997.6|198872.6|198999.6|198874.6|199004|198879|198996.4|198871.4|22
1725966030000|2024-09-10 11:00:30|198999.1|198874.1|199001.2|198876.2|199001.7|198876.7|198991.8|198866.8|29
1725966040000|2024-09-10 11:00:40|198998.6|198873.6|199003|198878|199005.6|198880.6|198997.7|198872.7|12
1725966050000|2024-09-10 11:00:50|199004.7|198879.7|199003.9|198878.9|199005.2|198880.2|199002.3|198877.3|8
1725966060000|2024-09-10 11:01:00|199003.2|198878.2|199004.3|198879.3|199007.8|198882.8|199001.6|198876.6|14
1725966070000|2024-09-10 11:01:10|199003.1|198878.1|198976.5|198926.5|199003.1|198938.7|198974.8|198877.1|9
1725966080000|2024-09-10 11:01:20|198976.7|198926.7|198957.9|198907.9|198977.1|198927.1|198950.6|198900.6|29
1725966090000|2024-09-10 11:01:30|198956.6|198906.6|198957.2|198907.2|198959.3|198909.3|198950.3|198900.3|32
1725966100000|2024-09-10 11:01:40|198956.6|198906.6|198970.8|198920.8|198972.7|198922.7|198955.8|198905.8|29
1725966110000|2024-09-10 11:01:50|198971.2|198921.2|198970.6|198920.6|198973.5|198923.5|198968.4|198918.4|19
1725966120000|2024-09-10 11:02:00|198969.7|198919.7|198969.9|198919.9|198980|198930|198968.3|198918.3|23
1725966130000|2024-09-10 11:02:10|198970.8|198920.8|198979.6|198929.6|198979.6|198929.6|198965|198915|16
1725966140000|2024-09-10 11:02:20|198974.4|198924.4|198979.3|198929.3|198979.3|198929.3|198952.7|198902.7|24
1725966150000|2024-09-10 11:02:30|198976.8|198926.8|198966.2|198916.2|198976.8|198926.8|198959.5|198909.5|27
1725966160000|2024-09-10 11:02:40|198967.4|198917.4|198956.5|198906.5|198967.4|198917.4|198950.6|198900.6|20
1725966170000|2024-09-10 11:02:50|198959.2|198909.2|198959|198909|198960.7|198910.7|198956.6|198906.6|25
1725966180000|2024-09-10 11:03:00|198960.2|198910.2|198959.5|198909.5|198982.3|198932.3|198953.7|198903.7|30
1725966190000|2024-09-10 11:03:10|198959.2|198909.2|198959.3|198909.3|198961.6|198911.6|198956.8|198906.8|24
1725966200000|2024-09-10 11:03:20|198960.1|198910.1|198954.4|198904.4|198965.7|198915.7|198953.2|198903.2|24
1725966210000|2024-09-10 11:03:30|198953.6|198903.6|198995.5|198870.5|198999.5|198905|198953.5|198864.5|17
1725966220000|2024-09-10 11:03:40|198994|198869|198997|198872|199000.6|198875.6|198991.3|198866.3|15
1725966230000|2024-09-10 11:03:50|198996.5|198871.5|198995.4|198870.4|198998|198873|198993.4|198868.4|5
1725966240000|2024-09-10 11:04:00|198997.6|198872.6|198993.4|198868.4|199001.5|198876.5|198993.4|198868.4|4
1725966250000|2024-09-10 11:04:10|198995.4|198870.4|198983.4|198858.4|198997.3|198872.3|198980.4|198855.4|21
1725966260000|2024-09-10 11:04:20|198983.5|198858.5|198991.4|198866.4|198995.1|198870.1|198983.5|198858.5|21
1725966270000|2024-09-10 11:04:30|198994.2|198869.2|198996|198871|198998.7|198873.7|198990.4|198865.4|14
1725966280000|2024-09-10 11:04:40|198998.7|198873.7|199000|198875|199001.8|198876.8|198994|198869|17
1725966290000|2024-09-10 11:04:50|199000.1|198875.1|199026.7|198976.7|199030.3|198976.7|198998.3|198873.3|29
1725966300000|2024-09-10 11:05:00|199032.4|198982.4|199036.9|198986.9|199039.2|198989.2|199031.8|198981.8|30
1725966310000|2024-09-10 11:05:10|199035.7|198985.7|199033.8|198983.8|199035.7|198985.7|199032.4|198982.4|12
1725966320000|2024-09-10 11:05:20|199034.7|198984.7|199040.8|198990.8|199043.1|198993.1|199028.9|198978.9|17
1725966330000|2024-09-10 11:05:30|199041.6|198991.6|199042.2|198992.2|199049.2|198999.2|199039.6|198989.6|23
1725966340000|2024-09-10 11:05:40|199043|198993|199043.3|198993.3|199047.6|198997.6|199041.6|198991.6|30
1725966350000|2024-09-10 11:05:50|199043|198993|199082.1|198957.1|199085|198995.9|199043|198955.6|31
1725966360000|2024-09-10 11:06:00|199080.3|198955.3|199086.8|198961.8|199090.9|198965.9|199079.6|198954.6|30
1725966370000|2024-09-10 11:06:10|199086.2|198961.2|199084|198959|199087.1|198962.1|199080.6|198955.6|30
1725966380000|2024-09-10 11:06:20|199082.1|198957.1|199081.3|198956.3|199084.3|198959.3|199079.6|198954.6|31
1725966390000|2024-09-10 11:06:30|199081.4|198956.4|199065|198940|199083.6|198958.6|199063.4|198938.4|26
1725966400000|2024-09-10 11:06:40|199063.8|198938.8|199067.9|198942.9|199074.7|198949.7|199063.8|198938.8|15
1725966410000|2024-09-10 11:06:50|199073|198948|199070.2|198945.2|199073.2|198948.2|199067.4|198942.4|13
1725966420000|2024-09-10 11:07:00|199082.5|198957.5|199078.6|198953.6|199082.5|198957.5|199077.6|198952.6|32
1725966430000|2024-09-10 11:07:10|199078.4|198953.4|199082|198957|199083.9|198958.9|199078.4|198953.4|24
1725966440000|2024-09-10 11:07:20|199081|198956|199079.7|198954.7|199083.8|198958.8|199079.3|198954.3|28
1725966450000|2024-09-10 11:07:30|199079.8|198954.8|199079.6|198954.6|199082.3|198957.3|199078.6|198953.6|27
1725966460000|2024-09-10 11:07:40|199081.8|198956.8|199078.2|198953.2|199081.8|198956.8|199076.9|198951.9|37
1725966470000|2024-09-10 11:07:50|199078|198953|199070|198945|199078|198953|199066.4|198941.4|25
1725966480000|2024-09-10 11:08:00|199072.6|198947.6|199069.4|198944.4|199072.6|198947.6|199069.2|198944.2|3
1725966490000|2024-09-10 11:08:10|199068.1|198943.1|198967.3|198842.3|199068.1|198943.1|198965.9|198840.9|28
1725966500000|2024-09-10 11:08:20|198968.9|198843.9|198970.3|198845.3|198973.2|198848.2|198966.8|198841.8|32
1725966510000|2024-09-10 11:08:30|198971.2|198846.2|198962.6|198837.6|198976.6|198851.6|198961.2|198836.2|38
1725966520000|2024-09-10 11:08:40|198963.8|198838.8|198961.5|198836.5|198970.1|198845.1|198957.1|198832.1|34
1725966530000|2024-09-10 11:08:50|198961|198836|198960|198835|198964.1|198839.1|198957.5|198832.5|32
1725966540000|2024-09-10 11:09:00|198965.3|198840.3|198958.2|198833.2|198965.3|198840.3|198958.2|198833.2|28
1725966550000|2024-09-10 11:09:10|198959.6|198834.6|198961.8|198836.8|198963.8|198838.8|198958.7|198833.7|26
1725966560000|2024-09-10 11:09:20|198962.9|198837.9|198971.4|198846.4|198972.9|198847.9|198956.4|198831.4|27
1725966570000|2024-09-10 11:09:30|198967.6|198842.6|198966.1|198841.1|198970.9|198845.9|198963.1|198838.1|17
1725966580000|2024-09-10 11:09:40|198961.9|198836.9|198962|198837|198965.9|198840.9|198960.4|198835.4|27
1725966590000|2024-09-10 11:09:50|198961.4|198836.4|198961.4|198836.4|198961.4|198836.4|198961.4|198836.4|1
1725966600000|2024-09-10 11:10:00|198964.3|198839.3|198963.8|198838.8|198973.3|198848.3|198961|198836|34
1725966610000|2024-09-10 11:10:10|198963.7|198838.7|198968.9|198843.9|198971.4|198846.4|198963.5|198838.5|26
1725966620000|2024-09-10 11:10:20|198982.7|198857.7|198988.8|198863.8|198994.1|198869.1|198977.2|198852.2|29
1725966630000|2024-09-10 11:10:30|198988.1|198863.1|198981.9|198856.9|198992.3|198867.3|198981.9|198856.9|13
1725966640000|2024-09-10 11:10:40|198984.1|198859.1|198985.7|198860.7|198990.9|198865.9|198982.4|198857.4|23
1725966650000|2024-09-10 11:10:50|198987.6|198862.6|198988.1|198863.1|198991.6|198866.6|198984|198859|33
1725966660000|2024-09-10 11:11:00|198989.8|198864.8|198992.3|198867.3|198997|198872|198989.7|198864.7|24
1725966670000|2024-09-10 11:11:10|198993.2|198868.2|198996.7|198871.7|198997|198872|198992.1|198867.1|11
1725966680000|2024-09-10 11:11:20|198992.9|198867.9|199007.5|198882.5|199009.6|198884.6|198992.5|198867.5|14
1725966690000|2024-09-10 11:11:30|199006.6|198881.6|198996.1|198871.1|199006.6|198881.6|198994.9|198869.9|12
1725966700000|2024-09-10 11:11:40|198996.2|198871.2|199000.8|198875.8|199006.7|198881.7|198996.2|198871.2|29
1725966710000|2024-09-10 11:11:50|199000.7|198875.7|199001.5|198876.5|199002.8|198877.8|198997.3|198872.3|34
1725966720000|2024-09-10 11:12:00|199002.1|198877.1|199003.6|198878.6|199010.2|198885.2|199000.5|198875.5|27
1725966730000|2024-09-10 11:12:10|199004.3|198879.3|199010.4|198885.4|199010.4|198885.4|198993.9|198868.9|27
1725966740000|2024-09-10 11:12:20|199008.9|198883.9|199028.4|198903.4|199041.1|198916.1|199007.1|198882.1|31
1725966750000|2024-09-10 11:12:30|199029.5|198904.5|199041.9|198916.9|199041.9|198916.9|199028.5|198903.5|16
1725966760000|2024-09-10 11:12:40|199041|198916|199046.5|198921.5|199049|198924|199041|198916|12
1725966770000|2024-09-10 11:12:50|199048|198923|199044.9|198919.9|199049.8|198924.8|199042.6|198917.6|18
1725966780000|2024-09-10 11:13:00|199045.8|198920.8|199089|198964|199090|198965|199045.8|198920.8|30
1725966790000|2024-09-10 11:13:10|199089.7|198964.7|199078.7|198953.7|199090|198965|199076.6|198951.6|34
1725966800000|2024-09-10 11:13:20|199080.4|198955.4|199079.1|198954.1|199080.4|198955.4|199078.2|198953.2|6
1725966810000|2024-09-10 11:13:30|199081|198956|199070.3|198945.3|199081.3|198956.3|199068.1|198943.1|21
1725966820000|2024-09-10 11:13:40|199068.8|198943.8|199070|198945|199074|198949|199067.8|198942.8|15
1725966830000|2024-09-10 11:13:50|199068.4|198943.4|199067.3|198942.3|199080.6|198955.6|199067.3|198942.3|26
1725966840000|2024-09-10 11:14:00|199067|198942|199067.4|198942.4|199070.1|198945.1|199064.8|198939.8|23
1725966850000|2024-09-10 11:14:10|199067.1|198942.1|199067.9|198942.9|199068.3|198943.3|199067.1|198942.1|14
1725966860000|2024-09-10 11:14:20|199067.6|198942.6|199067|198942|199068.1|198943.1|199066.7|198941.7|16
1725966870000|2024-09-10 11:14:30|199067.7|198942.7|199077|198952|199077|198952|199067.2|198942.2|26
1725966880000|2024-09-10 11:14:40|199071.6|198946.6|199069.9|198944.9|199075.2|198950.2|199067.4|198942.4|21
1725966890000|2024-09-10 11:14:50|199067.5|198942.5|199073.5|198948.5|199073.5|198948.5|199067|198942|10
1725966900000|2024-09-10 11:15:00|199073.3|198948.3|199077.4|198952.4|199078.1|198953.1|199070.6|198945.6|14
1725966910000|2024-09-10 11:15:10|199081.1|198956.1|199068.2|198943.2|199081.2|198956.2|199065.2|198940.2|24
1725966920000|2024-09-10 11:15:20|199067.7|198942.7|199066.2|198941.2|199073.8|198948.8|199066.1|198941.1|15
1725966930000|2024-09-10 11:15:30|199068.8|198943.8|199069.2|198944.2|199069.2|198944.2|199064.8|198939.8|19
1725966940000|2024-09-10 11:15:40|199067.4|198942.4|199067.5|198942.5|199069.4|198944.4|199064.6|198939.6|15
1725966950000|2024-09-10 11:15:50|199065.7|198940.7|199065.5|198940.5|199067.8|198942.8|199064.8|198939.8|18
1725966960000|2024-09-10 11:16:00|199068.2|198943.2|199068.8|198943.8|199068.8|198943.8|199066.1|198941.1|17
1725966970000|2024-09-10 11:16:10|199066.8|198941.8|199072.5|198947.5|199076.1|198951.1|199066.8|198941.8|12
1725966980000|2024-09-10 11:16:20|199066.8|198941.8|199066.9|198941.9|199077.2|198952.2|199066.8|198941.8|13
1725966990000|2024-09-10 11:16:30|199066.5|198941.5|199067|198942|199068.1|198943.1|199066|198941|8
1725967000000|2024-09-10 11:16:40|199066.8|198941.8|199067.6|198942.6|199067.8|198942.8|199066.8|198941.8|4
1725967010000|2024-09-10 11:16:50|199065.5|198940.5|199067.2|198942.2|199069.2|198944.2|199065.5|198940.5|10
1725967020000|2024-09-10 11:17:00|199068.8|198943.8|199077.7|198952.7|199077.7|198952.7|199066|198941|15
1725967030000|2024-09-10 11:17:10|199075.6|198950.6|199077.7|198952.7|199080.9|198955.9|199075.2|198950.2|25
1725967040000|2024-09-10 11:17:20|199079.5|198954.5|199068|198943|199079.5|198954.5|199066.4|198941.4|14
1725967050000|2024-09-10 11:17:30|199066.5|198941.5|199066.5|198941.5|199068.9|198943.9|199065.4|198940.4|8
1725967060000|2024-09-10 11:17:40|199066.2|198941.2|199063.8|198938.8|199066.8|198941.8|199063.8|198938.8|13
1725967070000|2024-09-10 11:17:50|199066.2|198941.2|199074.1|198949.1|199074.1|198949.1|199064.5|198939.5|11
1725967080000|2024-09-10 11:18:00|199075.9|198950.9|199067.5|198942.5|199075.9|198950.9|199066.8|198941.8|13
1725967090000|2024-09-10 11:18:10|199066.8|198941.8|199067|198942|199067|198942|199066.8|198941.8|2
1725967100000|2024-09-10 11:18:20|199066.8|198941.8|199064.6|198939.6|199066.8|198941.8|199064.5|198939.5|11
1725967110000|2024-09-10 11:18:30|199064.3|198939.3|199063.8|198938.8|199066.9|198941.9|199063.8|198938.8|11
1725967120000|2024-09-10 11:18:40|199064.3|198939.3|199063.3|198938.3|199065.2|198940.2|199062.9|198937.9|8
1725967130000|2024-09-10 11:18:50|199064.9|198939.9|199065.4|198940.4|199067.7|198942.7|199063.5|198938.5|11
1725967140000|2024-09-10 11:19:00|199065.5|198940.5|199067.8|198942.8|199067.8|198942.8|199064.9|198939.9|21
1725967150000|2024-09-10 11:19:10|199074.3|198949.3|199074.6|198949.6|199075.7|198950.7|199072.6|198947.6|20
1725967160000|2024-09-10 11:19:20|199076.1|198951.1|199075.3|198950.3|199076.1|198951.1|199073.1|198948.1|18
1725967170000|2024-09-10 11:19:30|199075.4|198950.4|199073.6|198948.6|199077|198952|199073.1|198948.1|13
1725967180000|2024-09-10 11:19:40|199075.6|198950.6|199074.5|198949.5|199076.2|198951.2|199072.8|198947.8|20
1725967190000|2024-09-10 11:19:50|199074.7|198949.7|199071.8|198946.8|199075.4|198950.4|199071.8|198946.8|13
1725967200000|2024-09-10 11:20:00|199076.5|198951.5|199076|198951|199079.6|198954.6|199073|198948|25
1725967210000|2024-09-10 11:20:10|199073.6|198948.6|199074.8|198949.8|199077|198952|199068.8|198943.8|21
1725967220000|2024-09-10 11:20:20|199072.6|198947.6|199076|198951|199076.5|198951.5|199072.6|198947.6|18
1725967230000|2024-09-10 11:20:30|199073.4|198948.4|199073.2|198948.2|199076.5|198951.5|199071.5|198946.5|21
1725967240000|2024-09-10 11:20:40|199077.9|198952.9|199072.2|198947.2|199077.9|198952.9|199069.6|198944.6|23
1725967250000|2024-09-10 11:20:50|199073.4|198948.4|199072.9|198947.9|199074.4|198949.4|199070|198945|24
1725967260000|2024-09-10 11:21:00|199076.2|198951.2|199075.2|198950.2|199077.5|198952.5|199072.5|198947.5|16
1725967270000|2024-09-10 11:21:10|199074.5|198949.5|199076.3|198951.3|199078|198953|199074.5|198949.5|8
1725967280000|2024-09-10 11:21:20|199076.1|198951.1|199071.2|198946.2|199076.1|198951.1|199068.7|198943.7|20
1725967290000|2024-09-10 11:21:30|199071.5|198946.5|199075|198950|199075.6|198950.6|199070.3|198945.3|21
1725967300000|2024-09-10 11:21:40|199072.6|198947.6|199074.2|198949.2|199074.4|198949.4|199070.1|198945.1|22
1725967310000|2024-09-10 11:21:50|199074.9|198949.9|199071|198946|199075|198950|199071|198946|24
1725967320000|2024-09-10 11:22:00|199072.4|198947.4|199072.5|198947.5|199078.1|198953.1|199070.4|198945.4|20
1725967330000|2024-09-10 11:22:10|199074|198949|199073.8|198948.8|199079|198954|199073.8|198948.8|20
1725967340000|2024-09-10 11:22:20|199076|198951|199073.6|198948.6|199079.6|198954.6|199073.1|198948.1|22
1725967350000|2024-09-10 11:22:30|199075.7|198950.7|199076.9|198951.9|199080.2|198955.2|199073.5|198948.5|21
1725967360000|2024-09-10 11:22:40|199074.4|198949.4|199070.7|198945.7|199077.3|198952.3|199070.2|198945.2|26
1725967370000|2024-09-10 11:22:50|199072.3|198947.3|199072.3|198947.3|199075|198950|199070.5|198945.5|26
1725967380000|2024-09-10 11:23:00|199072.4|198947.4|199084.5|198959.5|199084.5|198959.5|199070.2|198945.2|24
1725967390000|2024-09-10 11:23:10|199084|198959|199077.4|198952.4|199084.5|198959.5|199074.6|198949.6|25
1725967400000|2024-09-10 11:23:20|199077.6|198952.6|199076.4|198951.4|199080.7|198955.7|199075.5|198950.5|16
1725967410000|2024-09-10 11:23:30|199079.5|198954.5|199082.2|198957.2|199083.1|198958.1|199077.5|198952.5|15
1725967420000|2024-09-10 11:23:40|199082.5|198957.5|199081.4|198956.4|199085.1|198960.1|199080.6|198955.6|16
1725967430000|2024-09-10 11:23:50|199078.7|198953.7|199081.8|198956.8|199081.8|198956.8|199078|198953|14
1725967440000|2024-09-10 11:24:00|199079.8|198954.8|199074.1|198949.1|199079.8|198954.8|199072.8|198947.8|20
1725967450000|2024-09-10 11:24:10|199075.9|198950.9|199074.6|198949.6|199076.6|198951.6|199072.8|198947.8|18
1725967460000|2024-09-10 11:24:20|199075|198950|199078|198953|199079.9|198954.9|199074|198949|25
1725967470000|2024-09-10 11:24:30|199077.6|198952.6|199082.3|198957.3|199082.8|198957.8|199075.6|198950.6|19
1725967480000|2024-09-10 11:24:40|199084.3|198959.3|199085.4|198960.4|199085.4|198960.4|199084.3|198959.3|3
1725967490000|2024-09-10 11:24:50|199084.9|198959.9|199085.8|198960.8|199086.1|198961.1|199082|198957|26
1725967500000|2024-09-10 11:25:00|199085.9|198960.9|199112|198987|199113.3|198988.3|199085.4|198960.4|24
1725967510000|2024-09-10 11:25:10|199111.8|198986.8|199113|198988|199114.4|198989.4|199109.6|198984.6|21
1725967520000|2024-09-10 11:25:20|199111.4|198986.4|199110.7|198985.7|199113|198988|199109.1|198984.1|20
1725967530000|2024-09-10 11:25:30|199110.5|198985.5|199105.6|198980.6|199111.1|198986.1|199105.6|198980.6|24
1725967540000|2024-09-10 11:25:40|199106.7|198981.7|199069.3|199019.3|199107.4|199022.4|199066.7|198981.7|30
1725967550000|2024-09-10 11:25:50|199069.7|199019.7|199070.9|199020.9|199070.9|199020.9|199066.3|199016.3|29
1725967560000|2024-09-10 11:26:00|199068.5|199018.5|199070.2|199020.2|199071.9|199021.9|199063|199013|32
1725967570000|2024-09-10 11:26:10|199072.9|199022.9|199070.5|199020.5|199072.9|199022.9|199066.7|199016.7|30
1725967580000|2024-09-10 11:26:20|199068.1|199018.1|199073.8|199023.8|199073.8|199023.8|199068.1|199018.1|31
1725967590000|2024-09-10 11:26:30|199072.3|199022.3|199069.6|199019.6|199073.5|199023.5|199065.9|199015.9|31
1725967600000|2024-09-10 11:26:40|199070.9|199020.9|199067.4|199017.4|199071.5|199021.5|199066.8|199016.8|27
1725967610000|2024-09-10 11:26:50|199070.8|199020.8|199068.3|199018.3|199072.4|199022.4|199065.3|199015.3|30
1725967620000|2024-09-10 11:27:00|199067.6|199017.6|199068.3|199018.3|199069.4|199019.4|199063.6|199013.6|32
1725967630000|2024-09-10 11:27:10|199068.9|199018.9|199051.6|199001.6|199070.3|199020.3|199048.7|198998.7|30
1725967640000|2024-09-10 11:27:20|199052.1|199002.1|199053|199003|199053.3|199003.3|199047.2|198997.2|34
1725967650000|2024-09-10 11:27:30|199052.5|199002.5|199052.1|199002.1|199052.7|199002.7|199045.9|198995.9|36
1725967660000|2024-09-10 11:27:40|199048.7|198998.7|199051.9|199001.9|199052.1|199002.1|199046.9|198996.9|33
1725967670000|2024-09-10 11:27:50|199052.1|199002.1|199053|199003|199053|199003|199048.7|198998.7|32
1725967680000|2024-09-10 11:28:00|199052.6|199002.6|199052.1|199002.1|199053.8|199003.8|199048.3|198998.3|34
1725967690000|2024-09-10 11:28:10|199053.2|199003.2|199051.5|199001.5|199054.3|199004.3|199047.9|198997.9|29
1725967700000|2024-09-10 11:28:20|199052.4|199002.4|199048.8|198998.8|199053.1|199003.1|199047.3|198997.3|29
1725967710000|2024-09-10 11:28:30|199045.8|198995.8|199049.1|198999.1|199049.1|198999.1|199042.4|198992.4|31
1725967720000|2024-09-10 11:28:40|199048.3|198998.3|199049.6|198999.6|199052|199002|199047.2|198997.2|27
1725967730000|2024-09-10 11:28:50|199051|199001|199042.6|198992.6|199051.1|199001.1|199042.6|198992.6|31
1725967740000|2024-09-10 11:29:00|199040.7|198990.7|199042.9|198992.9|199044.2|198994.2|199039.9|198989.9|20
1725967750000|2024-09-10 11:29:10|199040.4|198990.4|199084.3|198959.3|199086|198992.9|199040.4|198956|23
1725967760000|2024-09-10 11:29:20|199083|198958|199081|198956|199084.4|198959.4|199078.1|198953.1|16
1725967770000|2024-09-10 11:29:30|199078.1|198953.1|199079.4|198954.4|199083|198958|199078.1|198953.1|14
1725967780000|2024-09-10 11:29:40|199079.9|198954.9|199078.1|198953.1|199080.8|198955.8|199076.1|198951.1|20
1725967790000|2024-09-10 11:29:50|199079.6|198954.6|199080|198955|199082.4|198957.4|199076.7|198951.7|17
1725967800000|2024-09-10 11:30:00|199077.8|198952.8|199088.6|198963.6|199089.9|198964.9|199073.8|198948.8|23
1725967810000|2024-09-10 11:30:10|199089.9|198964.9|199055.9|199005.9|199093.1|199005.9|199052.1|198963.7|18
1725967820000|2024-09-10 11:30:20|199054|199004|199086.1|199036.1|199086.4|199036.4|199052.4|199002.4|24
1725967830000|2024-09-10 11:30:30|199083.9|199033.9|199125.8|199075.8|199125.8|199075.8|199083.9|199033.9|19
1725967840000|2024-09-10 11:30:40|199125.7|199075.7|199127.9|199077.9|199130.7|199080.7|199125.7|199075.7|5
1725967850000|2024-09-10 11:30:50|199129.5|199079.5|199127.9|199077.9|199129.5|199079.5|199127.9|199077.9|2
1725967860000|2024-09-10 11:31:00|199128.4|199078.4|199133|199083|199133.7|199083.7|199128.4|199078.4|9
1725967880000|2024-09-10 11:31:20|199135.1|199085.1|199187.2|199137.2|199187.2|199137.2|199135.1|199085.1|12
1725967890000|2024-09-10 11:31:30|199186.2|199136.2|199176.2|199126.2|199188|199138|199176.2|199126.2|12
1725967900000|2024-09-10 11:31:40|199177.4|199127.4|199175.4|199125.4|199177.4|199127.4|199165.6|199115.6|15
1725967910000|2024-09-10 11:31:50|199176.7|199126.7|199175.1|199125.1|199177.1|199127.1|199175.1|199125.1|8
1725967920000|2024-09-10 11:32:00|199164.9|199114.9|199162.8|199112.8|199165.7|199115.7|199162.2|199112.2|9
1725967930000|2024-09-10 11:32:10|199165|199115|199162.9|199112.9|199166.1|199116.1|199162.9|199112.9|5
1725967940000|2024-09-10 11:32:20|199163|199113|199165.6|199115.6|199166.7|199116.7|199163|199113|4
1725967950000|2024-09-10 11:32:30|199166.7|199116.7|199172.8|199122.8|199180.1|199130.1|199166.7|199116.7|11
1725967960000|2024-09-10 11:32:40|199173|199123|199203.4|199153.4|199203.4|199153.4|199167.5|199117.5|12
1725967970000|2024-09-10 11:32:50|199201.8|199151.8|199204.8|199154.8|199204.8|199154.8|199201.8|199151.8|2
1725967980000|2024-09-10 11:33:00|199206.4|199156.4|199203.6|199153.6|199206.4|199156.4|199203.5|199153.5|9
1725967990000|2024-09-10 11:33:10|199204.7|199154.7|199203.5|199153.5|199204.7|199154.7|199203.5|199153.5|4
1725968000000|2024-09-10 11:33:20|199204.6|199154.6|199203.5|199153.5|199204.6|199154.6|199203.5|199153.5|2
1725968010000|2024-09-10 11:33:30|199204.6|199154.6|199206|199156|199207|199157|199203.4|199153.4|5
1725968020000|2024-09-10 11:33:40|199207.2|199157.2|199202|199152|199207.2|199157.2|199202|199152|3
1725968030000|2024-09-10 11:33:50|199202.1|199152.1|199209.3|199159.3|199209.3|199159.3|199199.6|199149.6|8
1725968040000|2024-09-10 11:34:00|199210.6|199160.6|199210.9|199160.9|199213.2|199163.2|199209.5|199159.5|6
1725968050000|2024-09-10 11:34:10|199211|199161|199238.7|199188.7|199240.4|199190.4|199210.8|199160.8|17
1725968060000|2024-09-10 11:34:20|199237.4|199187.4|199251.2|199201.2|199251.2|199201.2|199237.4|199187.4|7
1725968070000|2024-09-10 11:34:30|199249.7|199199.7|199238.5|199188.5|199249.7|199199.7|199238.5|199188.5|16
1725968080000|2024-09-10 11:34:40|199240.5|199190.5|199245.3|199195.3|199247.9|199197.9|199240.5|199190.5|10
1725968090000|2024-09-10 11:34:50|199244.1|199194.1|199242.2|199192.2|199245|199195|199241.1|199191.1|11
1725968100000|2024-09-10 11:35:00|199241|199191|199249.6|199199.6|199250.5|199200.5|199240.4|199190.4|14
1725968110000|2024-09-10 11:35:10|199244.2|199194.2|199246.2|199196.2|199248.7|199198.7|199242.9|199192.9|14
1725968120000|2024-09-10 11:35:20|199245.1|199195.1|199241.7|199191.7|199246.9|199196.9|199241.7|199191.7|10
1725968130000|2024-09-10 11:35:30|199243|199193|199189.9|199139.9|199243|199193|199184.2|199134.2|12
1725968140000|2024-09-10 11:35:40|199189.7|199139.7|199190.4|199140.4|199190.4|199140.4|199187.6|199137.6|15
1725968150000|2024-09-10 11:35:50|199192.3|199142.3|199194.5|199144.5|199194.5|199144.5|199192.3|199142.3|8
1725968160000|2024-09-10 11:36:00|199195.6|199145.6|199194.2|199144.2|199197.1|199147.1|199194.2|199144.2|6
1725968170000|2024-09-10 11:36:10|199195.2|199145.2|199204.5|199154.5|199204.5|199154.5|199195.2|199145.2|4
1725968180000|2024-09-10 11:36:20|199203.6|199153.6|199204.5|199154.5|199204.5|199154.5|199198.5|199148.5|5
1725968190000|2024-09-10 11:36:30|199201.9|199151.9|199207.8|199157.8|199207.8|199157.8|199198.8|199148.8|8
1725968200000|2024-09-10 11:36:40|199206.5|199156.5|199177.5|199127.5|199207.5|199157.5|199172.7|199122.7|34
1725968210000|2024-09-10 11:36:50|199176.2|199126.2|199174.5|199124.5|199181.7|199131.7|199171.9|199121.9|23
1725968220000|2024-09-10 11:37:00|199175.9|199125.9|199179.4|199129.4|199183.1|199133.1|199175.9|199125.9|31
1725968230000|2024-09-10 11:37:10|199179.7|199129.7|199178.1|199128.1|199185.4|199135.4|199174.9|199124.9|32
1725968240000|2024-09-10 11:37:20|199180.6|199130.6|199211.5|199161.5|199214.3|199164.3|199180.6|199130.6|29
1725968250000|2024-09-10 11:37:30|199212.3|199162.3|199205.8|199155.8|199212.5|199162.5|199205.6|199155.6|26
1725968260000|2024-09-10 11:37:40|199208.8|199158.8|199221.2|199171.2|199224|199174|199208.8|199158.8|31
1725968270000|2024-09-10 11:37:50|199220.9|199170.9|199219.3|199169.3|199223.8|199173.8|199209.8|199159.8|36
1725968280000|2024-09-10 11:38:00|199222|199172|199215.6|199165.6|199230.4|199180.4|199215.6|199165.6|35
1725968290000|2024-09-10 11:38:10|199220.4|199170.4|199224.6|199174.6|199225.2|199175.2|199216.5|199166.5|29
1725968300000|2024-09-10 11:38:20|199222.1|199172.1|199217|199167|199230.9|199180.9|199214|199164|29
1725968310000|2024-09-10 11:38:30|199215.4|199165.4|199206|199156|199222.3|199172.3|199190.9|199140.9|35
1725968320000|2024-09-10 11:38:40|199207.1|199157.1|199193|199143|199209|199159|199186.1|199136.1|23
1725968330000|2024-09-10 11:38:50|199189.7|199139.7|199191.1|199141.1|199202.4|199152.4|199189.7|199139.7|29
1725968340000|2024-09-10 11:39:00|199191.8|199141.8|199175.1|199125.1|199191.8|199141.8|199173|199123|35
1725968350000|2024-09-10 11:39:10|199179.4|199129.4|199180|199130|199183.4|199133.4|199175|199125|26
1725968360000|2024-09-10 11:39:20|199178.9|199128.9|199173.1|199123.1|199180.3|199130.3|199173.1|199123.1|34
1725968370000|2024-09-10 11:39:30|199172.9|199122.9|199143.9|199093.9|199174|199124|199140.9|199090.9|20
1725968380000|2024-09-10 11:39:40|199145|199095|199144.3|199094.3|199146.4|199096.4|199143|199093|18
1725968390000|2024-09-10 11:39:50|199145.8|199095.8|199147.2|199097.2|199149|199099|199143.1|199093.1|30
1725968400000|2024-09-10 11:40:00|199144.5|199094.5|199184.5|199134.5|199186.9|199136.9|199144|199094|31
1725968410000|2024-09-10 11:40:10|199185.8|199135.8|199183|199133|199187.6|199137.6|199181.9|199131.9|13
1725968420000|2024-09-10 11:40:20|199185.1|199135.1|199182.7|199132.7|199185.1|199135.1|199182.6|199132.6|10
1725968430000|2024-09-10 11:40:30|199185.1|199135.1|199134.5|199084.5|199185.1|199135.1|199134.4|199084.4|25
1725968440000|2024-09-10 11:40:40|199133|199083|199171|199046|199171|199085.9|199131.8|199044.8|28
1725968450000|2024-09-10 11:40:50|199171.9|199046.9|199110.8|199060.8|199171.9|199063.9|199103.3|199041.4|24
1725968460000|2024-09-10 11:41:00|199123|199073|199112.6|199062.6|199123|199073|199102.9|199052.9|30
1725968470000|2024-09-10 11:41:10|199111.7|199061.7|199087.8|199037.8|199112.5|199062.5|199083.2|199033.2|30
1725968480000|2024-09-10 11:41:20|199088|199038|199094.4|199044.4|199094.4|199044.4|199086.6|199036.6|38
1725968490000|2024-09-10 11:41:30|199094.5|199044.5|199104.2|199054.2|199107.6|199057.6|199093.2|199043.2|27
1725968500000|2024-09-10 11:41:40|199101.3|199051.3|199119.9|199069.9|199119.9|199069.9|199101.3|199051.3|14
1725968510000|2024-09-10 11:41:50|199118.3|199068.3|199106.5|199056.5|199119.3|199069.3|199105.8|199055.8|15
1725968520000|2024-09-10 11:42:00|199107.7|199057.7|199119.4|199069.4|199119.4|199069.4|199106.9|199056.9|17
1725968530000|2024-09-10 11:42:10|199117.8|199067.8|199119.4|199069.4|199123.9|199073.9|199117.8|199067.8|17
1725968540000|2024-09-10 11:42:20|199121.8|199071.8|199129.2|199079.2|199133.7|199083.7|199119.2|199069.2|15
1725968550000|2024-09-10 11:42:30|199127.5|199077.5|199125.2|199075.2|199129.6|199079.6|199122.3|199072.3|12
1725968560000|2024-09-10 11:42:40|199132.7|199082.7|199138.4|199088.4|199140.1|199090.1|199128.1|199078.1|23
1725968570000|2024-09-10 11:42:50|199139.3|199089.3|199147.2|199097.2|199147.2|199097.2|199137.4|199087.4|14
1725968580000|2024-09-10 11:43:00|199143|199093|199146.2|199096.2|199146.2|199096.2|199139.1|199089.1|8
1725968590000|2024-09-10 11:43:10|199145.6|199095.6|199113|199063|199145.6|199095.6|199108.6|199058.6|17
1725968600000|2024-09-10 11:43:20|199114.7|199064.7|199105.5|199055.5|199114.7|199064.7|199103.9|199053.9|15
1725968610000|2024-09-10 11:43:30|199106|199056|199109.4|199059.4|199109.7|199059.7|199104.3|199054.3|15
1725968620000|2024-09-10 11:43:40|199109.9|199059.9|199116|199066|199116.1|199066.1|199109.9|199059.9|7
1725968630000|2024-09-10 11:43:50|199112.7|199062.7|199075.3|199025.3|199114.6|199064.6|199069.5|199019.5|38
1725968640000|2024-09-10 11:44:00|199075|199025|199059.4|199009.4|199075.9|199025.9|199055.9|199005.9|39
1725968650000|2024-09-10 11:44:10|199057|199007|199058.5|199008.5|199059.9|199009.9|199055.4|199005.4|33
1725968660000|2024-09-10 11:44:20|199058.6|199008.6|199115.1|198990.1|199118.3|199015.6|199058.6|198979.3|32
1725968670000|2024-09-10 11:44:30|199115.3|198990.3|199120.5|198995.5|199123.1|198998.1|199114.3|198989.3|34
1725968680000|2024-09-10 11:44:40|199119|198994|199069.5|199019.5|199119|199021.7|199066|198990.4|30
1725968690000|2024-09-10 11:44:50|199071.5|199021.5|199068.5|199018.5|199071.5|199021.5|199065.1|199015.1|23
1725968700000|2024-09-10 11:45:00|199067.1|199017.1|199041.2|198991.2|199070.3|199020.3|199036.1|198986.1|24
1725968710000|2024-09-10 11:45:10|199041|198991|199022|198972|199041|198991|199019.3|198969.3|17
1725968720000|2024-09-10 11:45:20|199021.2|198971.2|199025.2|198975.2|199030.2|198980.2|199019.3|198969.3|14
1725968730000|2024-09-10 11:45:30|199023.9|198973.9|199023.8|198973.8|199025.1|198975.1|199020|198970|14
1725968740000|2024-09-10 11:45:40|199021.8|198971.8|199021.1|198971.1|199024.9|198974.9|199020.8|198970.8|15
1725968750000|2024-09-10 11:45:50|199022.6|198972.6|199010.2|198960.2|199026.8|198976.8|199004.8|198954.8|23
1725968760000|2024-09-10 11:46:00|199010|198960|199024.1|198974.1|199028.4|198978.4|199005.6|198955.6|32
1725968770000|2024-09-10 11:46:10|199021.7|198971.7|199022.6|198972.6|199027.1|198977.1|199021.7|198971.7|22
1725968780000|2024-09-10 11:46:20|199025.4|198975.4|199022.7|198972.7|199029.8|198979.8|199022.6|198972.6|25
1725968790000|2024-09-10 11:46:30|199025.6|198975.6|199029.2|198979.2|199040.3|198990.3|199022.7|198972.7|23
1725968800000|2024-09-10 11:46:40|199031.1|198981.1|199045.1|198995.1|199045.1|198995.1|199031.1|198981.1|24
1725968810000|2024-09-10 11:46:50|199042.6|198992.6|199037.8|198987.8|199047.1|198997.1|199036|198986|31
1725968820000|2024-09-10 11:47:00|199040.6|198990.6|199040.4|198990.4|199047.1|198997.1|199037.1|198987.1|27
1725968830000|2024-09-10 11:47:10|199043.3|198993.3|199050.1|199000.1|199062.6|199012.6|199038.1|198988.1|33
1725968840000|2024-09-10 11:47:20|199052.1|199002.1|199040.1|198990.1|199064.2|199014.2|199038.1|198988.1|24
1725968850000|2024-09-10 11:47:30|199040.6|198990.6|199045.6|198995.6|199046.6|198996.6|199035.3|198985.3|35
1725968860000|2024-09-10 11:47:40|199043.6|198993.6|199054.5|199004.5|199059.1|199009.1|199043.6|198993.6|29
1725968870000|2024-09-10 11:47:50|199051.3|199001.3|199048.2|198998.2|199051.3|199001.3|199045.3|198995.3|28
1725968880000|2024-09-10 11:48:00|199046.7|198996.7|199045.1|198995.1|199053.4|199003.4|199040.1|198990.1|31
1725968890000|2024-09-10 11:48:10|199040.5|198990.5|199088.5|198963.5|199088.5|198997.2|199031.6|198953.1|33
1725968900000|2024-09-10 11:48:20|199085.5|198960.5|199083|198958|199087.9|198962.9|199080.4|198955.4|34
1725968910000|2024-09-10 11:48:30|199081.6|198956.6|199084.8|198959.8|199087.7|198962.7|199081.6|198956.6|21
1725968920000|2024-09-10 11:48:40|199084.5|198959.5|199085.2|198960.2|199087.8|198962.8|199082.5|198957.5|23
1725968930000|2024-09-10 11:48:50|199089.1|198964.1|199083.5|198958.5|199089.1|198964.1|199081.3|198956.3|19
1725968940000|2024-09-10 11:49:00|199084.5|198959.5|199088|198963|199097.4|198972.4|199082.7|198957.7|26
1725968950000|2024-09-10 11:49:10|199087.6|198962.6|199040.5|198990.5|199089.7|198990.5|199040.5|198952.9|35
1725968960000|2024-09-10 11:49:20|199039.8|198989.8|199034|198984|199045.2|198995.2|199032.6|198982.6|33
1725968970000|2024-09-10 11:49:30|199032.8|198982.8|199030|198980|199035|198985|199029.3|198979.3|18
1725968980000|2024-09-10 11:49:40|199031.3|198981.3|199034.1|198984.1|199037.1|198987.1|199030|198980|19
1725968990000|2024-09-10 11:49:50|199031.6|198981.6|199007.9|198957.9|199034.1|198984.1|199005.5|198955.5|17
1725969000000|2024-09-10 11:50:00|199006.3|198956.3|199005.4|198955.4|199007|198957|199001.3|198951.3|25
1725969010000|2024-09-10 11:50:10|199005.3|198955.3|199082.3|198957.3|199082.7|198998.3|199000.6|198950.6|26
1725969020000|2024-09-10 11:50:20|199081.3|198956.3|199035.3|198985.3|199089.3|198998.2|199035.3|198950.7|32
1725969030000|2024-09-10 11:50:30|199041|198991|199078|198953|199079.6|198991.6|199036|198948.4|29
1725969040000|2024-09-10 11:50:40|199075.8|198950.8|199073.2|198948.2|199077.4|198952.4|199072.7|198947.7|20
1725969050000|2024-09-10 11:50:50|199076.6|198951.6|199072.7|198947.7|199078.4|198953.4|199072.6|198947.6|19
1725969060000|2024-09-10 11:51:00|199076.2|198951.2|199056.8|198931.8|199076.2|198951.2|199056.8|198931.8|20
1725969070000|2024-09-10 11:51:10|199061.7|198936.7|199065.4|198940.4|199069|198944|199058.1|198933.1|22
1725969080000|2024-09-10 11:51:20|199062.6|198937.6|199030.1|198980.1|199080.5|198984.8|199028.5|198937.6|26
1725969090000|2024-09-10 11:51:30|199034.4|198984.4|199034|198984|199035.2|198985.2|199028.5|198978.5|20
1725969100000|2024-09-10 11:51:40|199031.6|198981.6|199030.6|198980.6|199036.4|198986.4|199028.8|198978.8|27
1725969110000|2024-09-10 11:51:50|199030.1|198980.1|199031.3|198981.3|199037.7|198987.7|199028.9|198978.9|26
1725969120000|2024-09-10 11:52:00|199030.8|198980.8|199028.4|198978.4|199034.7|198984.7|199020.5|198970.5|23
1725969130000|2024-09-10 11:52:10|199031.7|198981.7|199018.4|198968.4|199036.9|198986.9|199015.9|198965.9|29
1725969140000|2024-09-10 11:52:20|199019.6|198969.6|199026.4|198976.4|199029.8|198979.8|199017.2|198967.2|30
1725969150000|2024-09-10 11:52:30|199024.9|198974.9|199030.2|198980.2|199032|198982|199024.5|198974.5|31
1725969160000|2024-09-10 11:52:40|199040.2|198990.2|199031.5|198981.5|199046.7|198996.7|199031.5|198981.5|37
1725969170000|2024-09-10 11:52:50|199031.4|198981.4|199040.7|198990.7|199042|198992|199027.2|198977.2|27
1725969180000|2024-09-10 11:53:00|199039.5|198989.5|199060.1|199010.1|199071.1|199021.1|199032.9|198982.9|23
1725969190000|2024-09-10 11:53:10|199057.8|199007.8|199068.6|199018.6|199076.3|199026.3|199057.8|199007.8|16
1725969200000|2024-09-10 11:53:20|199066.5|199016.5|199066.6|199016.6|199070.5|199020.5|199065.5|199015.5|15
1725969210000|2024-09-10 11:53:30|199064.9|199014.9|199066.9|199016.9|199068.7|199018.7|199064.9|199014.9|12
1725969220000|2024-09-10 11:53:40|199067.9|199017.9|199068|199018|199068.7|199018.7|199066.3|199016.3|18
1725969230000|2024-09-10 11:53:50|199064.6|199014.6|199063.2|199013.2|199067.5|199017.5|199062.9|199012.9|13
1725969240000|2024-09-10 11:54:00|199053|199003|199038.3|198988.3|199055.2|199005.2|199032.9|198982.9|28
1725969250000|2024-09-10 11:54:10|199039.7|198989.7|199041.9|198991.9|199045.9|198995.9|199038.6|198988.6|23
1725969260000|2024-09-10 11:54:20|199040.3|198990.3|199041.4|198991.4|199043.2|198993.2|199038.5|198988.5|21
1725969270000|2024-09-10 11:54:30|199038.2|198988.2|199042|198992|199046.5|198996.5|199038.2|198988.2|25
1725969280000|2024-09-10 11:54:40|199042.6|198992.6|199042.3|198992.3|199046.6|198996.6|199038.5|198988.5|27
1725969290000|2024-09-10 11:54:50|199042.4|198992.4|199046.1|198996.1|199050.8|199000.8|199042.4|198992.4|23
1725969300000|2024-09-10 11:55:00|199048.8|198998.8|199047.1|198997.1|199050.1|199000.1|199044.9|198994.9|22
1725969310000|2024-09-10 11:55:10|199046.4|198996.4|199046.4|198996.4|199048.3|198998.3|199044|198994|11
1725969320000|2024-09-10 11:55:20|199045.7|198995.7|199046.4|198996.4|199048.9|198998.9|199044.8|198994.8|13
1725969330000|2024-09-10 11:55:30|199045.2|198995.2|199051.5|199001.5|199052.7|199002.7|199044.2|198994.2|10
1725969340000|2024-09-10 11:55:40|199043|198993|199048.3|198998.3|199049.5|198999.5|199042.4|198992.4|17
1725969350000|2024-09-10 11:55:50|199048.9|198998.9|199046.6|198996.6|199050.7|199000.7|199043.3|198993.3|14
1725969360000|2024-09-10 11:56:00|199041.8|198991.8|199046|198996|199047.2|198997.2|199041.8|198991.8|14
1725969370000|2024-09-10 11:56:10|199047.6|198997.6|199040|198990|199048.2|198998.2|199040|198990|21
1725969380000|2024-09-10 11:56:20|199044.3|198994.3|199040.6|198990.6|199047.6|198997.6|199040.6|198990.6|20
1725969390000|2024-09-10 11:56:30|199043.6|198993.6|199045.8|198995.8|199050.1|199000.1|199040.6|198990.6|18
1725969400000|2024-09-10 11:56:40|199046.6|198996.6|199044.3|198994.3|199046.9|198996.9|199039.9|198989.9|19
1725969410000|2024-09-10 11:56:50|199046.9|198996.9|199041.4|198991.4|199050.1|199000.1|199039.8|198989.8|30
1725969420000|2024-09-10 11:57:00|199045.9|198995.9|199061.5|199011.5|199061.5|199011.5|199042.8|198992.8|20
1725969430000|2024-09-10 11:57:10|199070.6|199020.6|199062.6|199012.6|199070.6|199020.6|199061.2|199011.2|11
1725969440000|2024-09-10 11:57:20|199064.7|199014.7|199065.7|199015.7|199068.6|199018.6|199056.5|199006.5|26
1725969450000|2024-09-10 11:57:30|199070.8|199020.8|199048.7|198998.7|199072.2|199022.2|199048.7|198998.7|7
1725969460000|2024-09-10 11:57:40|199049.8|198999.8|199050.1|199000.1|199056.1|199006.1|199049|198999|16
1725969470000|2024-09-10 11:57:50|199051.2|199001.2|199055.8|199005.8|199056.8|199006.8|199049.6|198999.6|11
1725969480000|2024-09-10 11:58:00|199056.9|199006.9|199050.6|199000.6|199056.9|199006.9|199041.4|198991.4|27
1725969490000|2024-09-10 11:58:10|199053.2|199003.2|199052|199002|199053.2|199003.2|199048.3|198998.3|11
1725969500000|2024-09-10 11:58:20|199051.1|199001.1|199052.1|199002.1|199053.8|199003.8|199048.1|198998.1|14
1725969510000|2024-09-10 11:58:30|199057.7|199007.7|199051.9|199001.9|199057.7|199007.7|199050.7|199000.7|13
1725969520000|2024-09-10 11:58:40|199054|199004|199048.4|198998.4|199054|199004|199045.5|198995.5|26
1725969530000|2024-09-10 11:58:50|199047.5|198997.5|199048.8|198998.8|199057.8|199007.8|199039.9|198989.9|23
1725969540000|2024-09-10 11:59:00|199048.5|198998.5|199044.7|198994.7|199051.1|199001.1|199041.8|198991.8|25
1725969550000|2024-09-10 11:59:10|199043.6|198993.6|199040.8|198990.8|199045.6|198995.6|199039.5|198989.5|29
1725969560000|2024-09-10 11:59:20|199044.9|198994.9|199017.7|198967.7|199044.9|198994.9|199013.6|198963.6|32
1725969570000|2024-09-10 11:59:30|199018.3|198968.3|199016.9|198966.9|199020.7|198970.7|199005.6|198955.6|39
1725969580000|2024-09-10 11:59:40|199019.6|198969.6|199015.5|198965.5|199020.6|198970.6|199014.4|198964.4|33
1725969590000|2024-09-10 11:59:50|199015.2|198965.2|199014.6|198964.6|199018.8|198968.8|199010.9|198960.9|37
1725969600000|2024-09-10 12:00:00|199020.8|198970.8|199015.1|198965.1|199027.7|198977.7|199012.4|198962.4|28
1725969610000|2024-09-10 12:00:10|199014.3|198964.3|199017.3|198967.3|199017.5|198967.5|199010.2|198960.2|26
1725969620000|2024-09-10 12:00:20|199015.6|198965.6|199018|198968|199019.2|198969.2|199015.6|198965.6|12
1725969630000|2024-09-10 12:00:30|199019|198969|198967.2|198842.2|199019|198969|198926|198838.6|18
1725969640000|2024-09-10 12:00:40|198967.4|198842.4|198962.9|198837.9|198968.7|198843.7|198962.9|198837.9|7
1725969650000|2024-09-10 12:00:50|198963.2|198838.2|198965.8|198840.8|198965.8|198840.8|198956|198831|14
1725969660000|2024-09-10 12:01:00|198967|198842|198969|198844|198973.1|198848.1|198966.4|198841.4|10
1725969670000|2024-09-10 12:01:10|198967.6|198842.6|198971.9|198846.9|198972.7|198847.7|198965.6|198840.6|7
1725969680000|2024-09-10 12:01:20|198970.9|198845.9|198973|198848|198973|198848|198965.1|198840.1|15
1725969690000|2024-09-10 12:01:30|198971|198846|198974.2|198849.2|198976.6|198851.6|198964.8|198839.8|16
1725969700000|2024-09-10 12:01:40|198975|198850|198967.7|198842.7|198975|198850|198964.7|198839.7|25
1725969710000|2024-09-10 12:01:50|198966.6|198841.6|198971.1|198846.1|198973.6|198848.6|198965.8|198840.8|14
1725969720000|2024-09-10 12:02:00|198971.2|198846.2|198971|198846|198974.2|198849.2|198969.1|198844.1|25
1725969730000|2024-09-10 12:02:10|198971.8|198846.8|198971.4|198846.4|198971.8|198846.8|198969.2|198844.2|9
1725969740000|2024-09-10 12:02:20|198972.4|198847.4|198986.6|198861.6|198986.6|198861.6|198971.9|198846.9|14
1725969750000|2024-09-10 12:02:30|198985|198860|198997.7|198872.7|198999.8|198874.8|198983.3|198858.3|12
1725969760000|2024-09-10 12:02:40|198996.9|198871.9|198993.2|198868.2|199010|198885|198992.7|198867.7|9
1725969770000|2024-09-10 12:02:50|198995.1|198870.1|198994.7|198869.7|198995.1|198870.1|198992.9|198867.9|5
1725969780000|2024-09-10 12:03:00|198996.6|198871.6|198995.7|198870.7|198997.4|198872.4|198995.7|198870.7|3
1725969790000|2024-09-10 12:03:10|198995.8|198870.8|198996.9|198871.9|198997.3|198872.3|198992.8|198867.8|12
1725969800000|2024-09-10 12:03:20|198997.3|198872.3|198993.6|198868.6|199001.3|198876.3|198993.6|198868.6|8
1725969810000|2024-09-10 12:03:30|198991.4|198866.4|198996.2|198871.2|198996.2|198871.2|198990.1|198865.1|11
1725969820000|2024-09-10 12:03:40|198996.8|198871.8|198978.4|198853.4|198998.4|198873.4|198970.1|198845.1|11
1725969830000|2024-09-10 12:03:50|198978.6|198853.6|198985.7|198860.7|198985.7|198860.7|198976.7|198851.7|13
1725969840000|2024-09-10 12:04:00|198983.9|198858.9|198982.2|198857.2|198986.6|198861.6|198982.2|198857.2|18
1725969850000|2024-09-10 12:04:10|198984.4|198859.4|198985.6|198860.6|198991.3|198866.3|198983.3|198858.3|24
1725969860000|2024-09-10 12:04:20|198983.5|198858.5|198993.7|198868.7|198993.7|198868.7|198983.1|198858.1|10
1725969870000|2024-09-10 12:04:30|198995|198870|198993|198868|198995|198870|198993|198868|2
1725969880000|2024-09-10 12:04:40|198994.4|198869.4|198990.8|198865.8|198995.9|198870.9|198990.8|198865.8|9
1725969890000|2024-09-10 12:04:50|198991.9|198866.9|198992.1|198867.1|198992.1|198867.1|198989.9|198864.9|5
1725969900000|2024-09-10 12:05:00|198990.9|198865.9|198975.4|198850.4|198992.5|198867.5|198975.4|198850.4|9
1725969910000|2024-09-10 12:05:10|198976.9|198851.9|198976.2|198851.2|198984.5|198859.5|198974.8|198849.8|7
1725969920000|2024-09-10 12:05:20|198976.9|198851.9|198986.4|198861.4|198986.4|198861.4|198976.2|198851.2|5
1725969930000|2024-09-10 12:05:30|198989.2|198864.2|198993.2|198868.2|198994.1|198869.1|198989.2|198864.2|9
1725969940000|2024-09-10 12:05:40|198992.3|198867.3|198997.2|198872.2|198997.2|198872.2|198991.1|198866.1|6
1725969950000|2024-09-10 12:05:50|198998.9|198873.9|199006.3|198881.3|199011.5|198886.5|198998.9|198873.9|13
1725969960000|2024-09-10 12:06:00|199007|198882|199074.1|198949.1|199074.1|198949.1|199003.4|198878.4|21
1725969970000|2024-09-10 12:06:10|199074|198949|199080.5|198955.5|199080.5|198955.5|199074|198949|4
1725969980000|2024-09-10 12:06:20|199076.3|198951.3|199071.4|198946.4|199080.5|198955.5|199071.4|198946.4|11
1725969990000|2024-09-10 12:06:30|199075.7|198950.7|199108.4|198983.4|199108.4|198983.4|199071.4|198946.4|16
1725970000000|2024-09-10 12:06:40|199103.8|199053.8|199139.7|199014.7|199139.8|199053.8|199061.8|199004|25
1725970010000|2024-09-10 12:06:50|199122.6|198997.6|199116.7|198991.7|199124.3|198999.3|199112.8|198987.8|7
1725970020000|2024-09-10 12:07:00|199116.4|198991.4|199084.2|198959.2|199116.4|198991.4|199080.1|198955.1|15
1725970030000|2024-09-10 12:07:10|199082|198957|199081.9|198956.9|199084.3|198959.3|199080.8|198955.8|10
1725970040000|2024-09-10 12:07:20|199082.1|198957.1|199082.8|198957.8|199087.3|198962.3|199082.1|198957.1|14
1725970050000|2024-09-10 12:07:30|199084.4|198959.4|199083.1|198958.1|199085.1|198960.1|199081|198956|11
1725970060000|2024-09-10 12:07:40|199081.6|198956.6|199069.4|198944.4|199084.1|198959.1|199069.4|198944.4|7
1725970070000|2024-09-10 12:07:50|199067.8|198942.8|199065.5|198940.5|199067.8|198942.8|199058.6|198933.6|10
1725970080000|2024-09-10 12:08:00|199064|198939|199065.9|198940.9|199066.3|198941.3|199061.8|198936.8|13
1725970090000|2024-09-10 12:08:10|199063.3|198938.3|199046.8|198921.8|199065.9|198940.9|199032.3|198907.3|22
1725970100000|2024-09-10 12:08:20|199046.2|198921.2|199080.3|198955.3|199080.3|198955.3|199045|198920|9
1725970110000|2024-09-10 12:08:30|199078.8|198953.8|199072.7|198947.7|199081.2|198956.2|199070.4|198945.4|17
1725970120000|2024-09-10 12:08:40|199073.7|198948.7|199070.7|198945.7|199075.7|198950.7|199070.7|198945.7|13
1725970130000|2024-09-10 12:08:50|199068.5|198943.5|199068.4|198943.4|199068.5|198943.5|199068.3|198943.3|3
1725970140000|2024-09-10 12:09:00|199069|198944|199070.4|198945.4|199071|198946|199069|198944|9
1725970150000|2024-09-10 12:09:10|199071.6|198946.6|199075.8|198950.8|199075.8|198950.8|199071.6|198946.6|15
1725970160000|2024-09-10 12:09:20|199079.3|198954.3|199080.2|198955.2|199087.5|198962.5|199072.3|198947.3|22
1725970170000|2024-09-10 12:09:30|199083.4|198958.4|199083.7|198958.7|199084|198959|199080.2|198955.2|21
1725970180000|2024-09-10 12:09:40|199078.3|198953.3|199070.5|198945.5|199081.5|198956.5|199069.8|198944.8|30
1725970190000|2024-09-10 12:09:50|199072.3|198947.3|199072.9|198947.9|199075.8|198950.8|199069.5|198944.5|25
1725970200000|2024-09-10 12:10:00|199075.2|198950.2|199073.1|198948.1|199075.9|198950.9|199070.2|198945.2|28
1725970210000|2024-09-10 12:10:10|199075.4|198950.4|199068.7|198943.7|199076|198951|199046.9|198921.9|30
1725970220000|2024-09-10 12:10:20|199068.1|198943.1|199066|198941|199068.6|198943.6|199064|198939|33
1725970230000|2024-09-10 12:10:30|199065.7|198940.7|199067.2|198942.2|199069.7|198944.7|199062.2|198937.2|30
1725970240000|2024-09-10 12:10:40|199067|198942|199061.9|198936.9|199069.3|198944.3|199056.4|198931.4|34
1725970250000|2024-09-10 12:10:50|199061.1|198936.1|199047.3|198922.3|199064.1|198939.1|199044.6|198919.6|18
1725970260000|2024-09-10 12:11:00|199046.9|198921.9|199046.7|198921.7|199047|198922|199045|198920|4
1725970270000|2024-09-10 12:11:10|199045|198920|199046.6|198921.6|199046.6|198921.6|199045|198920|2
1725970280000|2024-09-10 12:11:20|199045|198920|199065.9|198940.9|199073.9|198948.9|199041.7|198916.7|23
1725970290000|2024-09-10 12:11:30|199070.1|198945.1|199113.8|198988.8|199113.8|198988.8|199065.6|198940.6|27
1725970300000|2024-09-10 12:11:40|199108.4|198983.4|199109.3|198984.3|199115|198990|199103.3|198978.3|22
1725970310000|2024-09-10 12:11:50|199108.8|198983.8|199104.6|198979.6|199113.7|198988.7|199104.6|198979.6|29
1725970320000|2024-09-10 12:12:00|199110.8|198985.8|199083.9|199033.9|199123.1|199035.2|199077.5|198982.3|32
1725970330000|2024-09-10 12:12:10|199082.6|199032.6|199085.3|199035.3|199086.7|199036.7|199076.2|199026.2|27
1725970340000|2024-09-10 12:12:20|199084|199034|199081.9|199031.9|199084.8|199034.8|199077|199027|21
1725970350000|2024-09-10 12:12:30|199081|199031|199089.3|199039.3|199089.8|199039.8|199075.3|199025.3|13
1725970360000|2024-09-10 12:12:40|199087.3|199037.3|199087.9|199037.9|199090.2|199040.2|199073.5|199023.5|21
1725970370000|2024-09-10 12:12:50|199086.9|199036.9|199083.7|199033.7|199087.7|199037.7|199076.2|199026.2|27
1725970380000|2024-09-10 12:13:00|199087.3|199037.3|199071.9|199021.9|199087.3|199037.3|199071.9|199021.9|22
1725970390000|2024-09-10 12:13:10|199072.7|199022.7|199078.4|199028.4|199078.6|199028.6|199070.6|199020.6|24
1725970400000|2024-09-10 12:13:20|199072.5|199022.5|199051.9|199001.9|199072.5|199022.5|199038.5|198988.5|20
1725970410000|2024-09-10 12:13:30|199049.4|198999.4|199050.5|199000.5|199057.7|199007.7|199049.4|198999.4|31
1725970420000|2024-09-10 12:13:40|199053.4|199003.4|199002.6|198952.6|199053.4|199003.4|199002.6|198952.6|27
1725970430000|2024-09-10 12:13:50|199009|198959|199007.9|198957.9|199011.2|198961.2|198998.1|198948.1|23
1725970440000|2024-09-10 12:14:00|199009.3|198959.3|199007.6|198957.6|199010.6|198960.6|199001.8|198951.8|26
1725970450000|2024-09-10 12:14:10|199005.6|198955.6|198990.3|198940.3|199009.4|198959.4|198989.2|198939.2|23
1725970460000|2024-09-10 12:14:20|198991.4|198941.4|198993.1|198943.1|198999.3|198949.3|198985|198935|16
1725970470000|2024-09-10 12:14:30|198992.4|198942.4|198989.4|198939.4|198997.6|198947.6|198989.4|198939.4|12
1725970480000|2024-09-10 12:14:40|198991.3|198941.3|198987.3|198937.3|198994.9|198944.9|198985.4|198935.4|16
1725970490000|2024-09-10 12:14:50|198977.6|198927.6|198985.6|198935.6|198985.6|198935.6|198975.6|198925.6|20
1725970500000|2024-09-10 12:15:00|198983.3|198933.3|198976.2|198926.2|198983.7|198933.7|198972.7|198922.7|20
1725970510000|2024-09-10 12:15:10|198979.2|198929.2|199029|198904|199033.6|198935.5|198976.4|198889.8|18
1725970520000|2024-09-10 12:15:20|199033.3|198908.3|199031.7|198906.7|199035.4|198910.4|199026.8|198901.8|13
1725970530000|2024-09-10 12:15:30|199035.3|198910.3|199032.8|198907.8|199039.5|198914.5|199032.8|198907.8|11
1725970540000|2024-09-10 12:15:40|199031.1|198906.1|199039.8|198914.8|199041.7|198916.7|199030|198905|16
1725970550000|2024-09-10 12:15:50|199036.4|198911.4|199034.6|198909.6|199041.8|198916.8|199034.6|198909.6|10
1725970560000|2024-09-10 12:16:00|199038.1|198913.1|199045.9|198920.9|199047.5|198922.5|199024.9|198899.9|18
1725970570000|2024-09-10 12:16:10|199044.8|198919.8|199032|198907|199045.7|198920.7|199030|198905|23
1725970580000|2024-09-10 12:16:20|199030.3|198905.3|199027.7|198902.7|199032.4|198907.4|199027.7|198902.7|6
1725970590000|2024-09-10 12:16:30|199029.5|198904.5|199028.6|198903.6|199029.5|198904.5|199026.2|198901.2|4
1725970600000|2024-09-10 12:16:40|199030.3|198905.3|199029.3|198904.3|199030.5|198905.5|199027.5|198902.5|10
1725970610000|2024-09-10 12:16:50|199031.2|198906.2|199029.5|198904.5|199031.2|198906.2|199027.2|198902.2|10
1725970620000|2024-09-10 12:17:00|199028|198903|199030|198905|199031.2|198906.2|199027.3|198902.3|11
1725970630000|2024-09-10 12:17:10|199028.2|198903.2|198992.1|198942.1|199028.2|198947.3|198992.1|198902.8|5
1725970640000|2024-09-10 12:17:20|198993.5|198943.5|198990.8|198940.8|198995.9|198945.9|198990.8|198940.8|12
1725970650000|2024-09-10 12:17:30|198990.9|198940.9|199028.6|198903.6|199028.6|198940.9|198986.9|198900.7|6
1725970660000|2024-09-10 12:17:40|199030.6|198905.6|199028.7|198903.7|199030.6|198905.6|199028.7|198903.7|3
1725970670000|2024-09-10 12:17:50|199026.7|198901.7|199026.9|198901.9|199026.9|198901.9|199026.7|198901.7|2
1725970680000|2024-09-10 12:18:00|199026.8|198901.8|199029.2|198904.2|199030.2|198905.2|199026.8|198901.8|4
1725970690000|2024-09-10 12:18:10|199032.6|198907.6|199029.5|198904.5|199032.6|198907.6|199027.9|198902.9|4
1725970700000|2024-09-10 12:18:20|199028|198903|199020.8|198895.8|199028|198903|199020.8|198895.8|4
1725970710000|2024-09-10 12:18:30|199022.7|198897.7|199021.2|198896.2|199022.7|198897.7|199021.2|198896.2|2
1725970720000|2024-09-10 12:18:40|199020.2|198895.2|198951.3|198826.3|199020.2|198895.2|198951.3|198826.3|12
1725970730000|2024-09-10 12:18:50|198952.3|198827.3|198957.3|198832.3|198957.3|198832.3|198952.3|198827.3|4
1725970740000|2024-09-10 12:19:00|198955.3|198830.3|198949.1|198824.1|198955.3|198830.3|198949.1|198824.1|5
1725970750000|2024-09-10 12:19:10|198950.3|198825.3|198918.6|198793.6|198950.3|198825.3|198895.1|198770.1|19
1725970760000|2024-09-10 12:19:20|198919.8|198794.8|198906.4|198781.4|198919.8|198794.8|198906.2|198781.2|10
1725970770000|2024-09-10 12:19:30|198905.8|198780.8|198911|198786|198911|198786|198903.5|198778.5|8
1725970780000|2024-09-10 12:19:40|198915|198790|198942.9|198817.9|198944.5|198819.5|198911|198786|11
1725970790000|2024-09-10 12:19:50|198941.4|198816.4|198937.5|198812.5|198947.4|198822.4|198937.5|198812.5|21
1725970800000|2024-09-10 12:20:00|198928.3|198803.3|198922.3|198797.3|198936.2|198811.2|198922.3|198797.3|29
1725970810000|2024-09-10 12:20:10|198925.7|198800.7|198908.7|198858.7|198951|198866.7|198908.7|198798|14
1725970820000|2024-09-10 12:20:20|198909.1|198859.1|198920.5|198870.5|198922.8|198872.8|198909.1|198859.1|16
1725970830000|2024-09-10 12:20:30|198915.1|198865.1|198920.2|198870.2|198921.7|198871.7|198915.1|198865.1|19
1725970840000|2024-09-10 12:20:40|198921.2|198871.2|198967.8|198917.8|198969.1|198919.1|198921.2|198871.2|24
1725970850000|2024-09-10 12:20:50|198966.9|198916.9|198996.2|198946.2|198999.7|198949.7|198964.9|198914.9|16
1725970860000|2024-09-10 12:21:00|198997.5|198947.5|199031.4|198981.4|199034|198984|198996.6|198946.6|26
1725970870000|2024-09-10 12:21:10|199034.7|198984.7|198986.9|198936.9|199034.7|198984.7|198986.9|198936.9|21
1725970880000|2024-09-10 12:21:20|198989.6|198939.6|198991|198941|198991.9|198941.9|198987.4|198937.4|17
1725970890000|2024-09-10 12:21:30|198990.8|198940.8|198989.8|198939.8|198991.8|198941.8|198989.3|198939.3|6
1725970900000|2024-09-10 12:21:40|198990.2|198940.2|198992.3|198942.3|199000.7|198950.7|198989.6|198939.6|14
1725970910000|2024-09-10 12:21:50|198991.5|198941.5|199024.1|198974.1|199026.9|198976.9|198991.5|198941.5|13
1725970920000|2024-09-10 12:22:00|199040.1|198990.1|199031|198981|199052.4|199002.4|199029.4|198979.4|29
1725970930000|2024-09-10 12:22:10|199030|198980|199019.2|198969.2|199033.5|198983.5|199006.8|198956.8|24
1725970940000|2024-09-10 12:22:20|199014.9|198964.9|199022|198972|199024.1|198974.1|199013.8|198963.8|16
1725970950000|2024-09-10 12:22:30|199023.2|198973.2|199038.7|198988.7|199040.1|198990.1|199018.9|198968.9|22
1725970960000|2024-09-10 12:22:40|199034.2|198984.2|199041.4|198991.4|199043.2|198993.2|199034.2|198984.2|23
1725970970000|2024-09-10 12:22:50|199040.9|198990.9|199029.2|198979.2|199040.9|198990.9|199029.2|198979.2|28
1725970980000|2024-09-10 12:23:00|199035.4|198985.4|199035.8|198985.8|199044.7|198994.7|199022.5|198972.5|33
1725970990000|2024-09-10 12:23:10|199040.6|198990.6|199049.6|198999.6|199051.8|199001.8|199034.3|198984.3|23
1725971000000|2024-09-10 12:23:20|199045.3|198995.3|199050.3|199000.3|199052.5|199002.5|199042.7|198992.7|28
1725971010000|2024-09-10 12:23:30|199051.5|199001.5|199043.3|198993.3|199052.8|199002.8|199037.1|198987.1|27
1725971020000|2024-09-10 12:23:40|199044|198994|199046.5|198996.5|199047.4|198997.4|199040.3|198990.3|18
1725971030000|2024-09-10 12:23:50|199045.7|198995.7|199047|198997|199049.5|198999.5|199045|198995|17
1725971040000|2024-09-10 12:24:00|199046.2|198996.2|199047.6|198997.6|199050|199000|199043.8|198993.8|21
1725971050000|2024-09-10 12:24:10|199046.1|198996.1|199064.2|199014.2|199068.3|199018.3|199046.1|198996.1|23
1725971060000|2024-09-10 12:24:20|199063.3|199013.3|199065.3|199015.3|199069.6|199019.6|199062.6|199012.6|12
1725971070000|2024-09-10 12:24:30|199066.7|199016.7|199107.4|199057.4|199112|199062|199066.7|199016.7|27
1725971080000|2024-09-10 12:24:40|199108.7|199058.7|199149.6|199099.6|199149.6|199099.6|199107.3|199057.3|34
1725971090000|2024-09-10 12:24:50|199149.5|199099.5|199091.3|199041.3|199150.1|199100.1|199066.7|199016.7|35
1725971100000|2024-09-10 12:25:00|199084.3|199034.3|199083.5|199033.5|199093.1|199043.1|199078.4|199028.4|27
1725971110000|2024-09-10 12:25:10|199082.9|199032.9|199168|199043|199168|199082.9|199077.7|199027.7|29
1725971120000|2024-09-10 12:25:20|199167.4|199042.4|199154.1|199104.1|199191.4|199107|199150.6|199038.3|27
1725971130000|2024-09-10 12:25:30|199157|199107|199152.2|199102.2|199158.5|199108.5|199150.3|199100.3|26
1725971140000|2024-09-10 12:25:40|199154.1|199104.1|199154.4|199104.4|199157|199107|199148.1|199098.1|26
1725971150000|2024-09-10 12:25:50|199153.5|199103.5|199223.4|199173.4|199224.5|199174.5|199150.2|199100.2|29
1725971160000|2024-09-10 12:26:00|199217.1|199167.1|199259|199209|199261.3|199211.3|199217.1|199167.1|34
1725971170000|2024-09-10 12:26:10|199256.1|199206.1|199271.5|199221.5|199272|199222|199256.1|199206.1|20
1725971180000|2024-09-10 12:26:20|199270.8|199220.8|199230.3|199180.3|199271.8|199221.8|199230.3|199180.3|17
1725971190000|2024-09-10 12:26:30|199230.5|199180.5|199230.5|199180.5|199235|199185|199222.9|199172.9|23
1725971200000|2024-09-10 12:26:40|199229.6|199179.6|199237.5|199187.5|199246.1|199196.1|199226.2|199176.2|22
1725971210000|2024-09-10 12:26:50|199238.8|199188.8|199236.4|199186.4|199238.8|199188.8|199228.2|199178.2|14
1725971220000|2024-09-10 12:27:00|199235.4|199185.4|199236.8|199186.8|199240|199190|199234.4|199184.4|14
1725971230000|2024-09-10 12:27:10|199237.6|199187.6|199247|199197|199248.7|199198.7|199237.5|199187.5|21
1725971240000|2024-09-10 12:27:20|199247.9|199197.9|199249.3|199199.3|199255.8|199205.8|199242.6|199192.6|26
1725971250000|2024-09-10 12:27:30|199249.4|199199.4|199251|199201|199253.7|199203.7|199249.4|199199.4|23
1725971260000|2024-09-10 12:27:40|199251.7|199201.7|199196.7|199146.7|199252.4|199202.4|199190.1|199140.1|26
1725971270000|2024-09-10 12:27:50|199197.5|199147.5|199223.7|199173.7|199234.1|199184.1|199197.5|199147.5|26
1725971280000|2024-09-10 12:28:00|199222.6|199172.6|199223.8|199173.8|199231.4|199181.4|199222.2|199172.2|28
1725971290000|2024-09-10 12:28:10|199228|199178|199179.8|199129.8|199228|199178|199174.6|199124.6|23
1725971300000|2024-09-10 12:28:20|199174.6|199124.6|199177.8|199127.8|199190.4|199140.4|199174.3|199124.3|23
1725971310000|2024-09-10 12:28:30|199183.3|199133.3|199179.4|199129.4|199183.4|199133.4|199174.3|199124.3|17
1725971320000|2024-09-10 12:28:40|199181.5|199131.5|199157.8|199107.8|199182.8|199132.8|199157.8|199107.8|20
1725971330000|2024-09-10 12:28:50|199158.6|199108.6|199120|199070|199158.6|199108.6|199119|199069|14
1725971340000|2024-09-10 12:29:00|199119|199069|199122.6|199072.6|199122.6|199072.6|199118.5|199068.5|16
1725971350000|2024-09-10 12:29:10|199120.7|199070.7|199153.7|199103.7|199154.4|199104.4|199120.2|199070.2|21
1725971360000|2024-09-10 12:29:20|199148.3|199098.3|199149.4|199099.4|199154.2|199104.2|199146.5|199096.5|25
1725971370000|2024-09-10 12:29:30|199148.3|199098.3|199145.3|199095.3|199151.2|199101.2|199143.2|199093.2|22
1725971380000|2024-09-10 12:29:40|199146.2|199096.2|199128|199078|199146.2|199096.2|199118.3|199068.3|22
1725971390000|2024-09-10 12:29:50|199127.2|199077.2|199098.4|198973.4|199128.1|199078.1|199098.4|198973.4|20
1725971400000|2024-09-10 12:30:00|199104.7|198979.7|199045.4|198995.4|199111.6|199005.2|199042.3|198979.7|10
1725971410000|2024-09-10 12:30:10|199044.2|198994.2|199043|198993|199045.2|198995.2|199042.4|198992.4|11
1725971420000|2024-09-10 12:30:20|199044.2|198994.2|199069.4|199019.4|199072.6|199022.6|199044.2|198994.2|15
1725971430000|2024-09-10 12:30:30|199071.6|199021.6|199084.1|199034.1|199084.1|199034.1|199067.7|199017.7|19
1725971440000|2024-09-10 12:30:40|199082|199032|199077.1|199027.1|199082.6|199032.6|199075.5|199025.5|17
1725971450000|2024-09-10 12:30:50|199078|199028|199148.2|199098.2|199148.2|199098.2|199075.9|199025.9|23
1725971460000|2024-09-10 12:31:00|199146.8|199096.8|199158|199108|199159|199109|199146.3|199096.3|20
1725971470000|2024-09-10 12:31:10|199158.7|199108.7|199190.7|199140.7|199195.7|199145.7|199156.9|199106.9|22
1725971480000|2024-09-10 12:31:20|199191.8|199141.8|199196.1|199146.1|199201.5|199151.5|199191.8|199141.8|14
1725971490000|2024-09-10 12:31:30|199197|199147|199192.4|199142.4|199201.5|199151.5|199192.4|199142.4|16
1725971500000|2024-09-10 12:31:40|199193.1|199143.1|199116.2|199066.2|199193.1|199143.1|199115.9|199065.9|14
1725971510000|2024-09-10 12:31:50|199112.7|199062.7|199119.3|199069.3|199119.4|199069.4|199112.7|199062.7|14
1725971520000|2024-09-10 12:32:00|199118.4|199068.4|199112.1|199062.1|199118.4|199068.4|199110.1|199060.1|19
1725971530000|2024-09-10 12:32:10|199111.1|199061.1|199149.5|199099.5|199149.5|199099.5|199111.1|199061.1|15
1725971540000|2024-09-10 12:32:20|199144.6|199094.6|199151.2|199101.2|199154.5|199104.5|199144.6|199094.6|19
1725971550000|2024-09-10 12:32:30|199152.1|199102.1|199170.4|199120.4|199172.2|199122.2|199151.3|199101.3|20
1725971560000|2024-09-10 12:32:40|199169.8|199119.8|199149.9|199099.9|199169.8|199119.8|199149.9|199099.9|16
1725971570000|2024-09-10 12:32:50|199149.5|199099.5|199149.5|199099.5|199151.3|199101.3|199148.7|199098.7|11
1725971580000|2024-09-10 12:33:00|199148.6|199098.6|199148.4|199098.4|199149.8|199099.8|199145.4|199095.4|20
1725971590000|2024-09-10 12:33:10|199147.3|199097.3|199147.8|199097.8|199149.5|199099.5|199147.3|199097.3|19
1725971600000|2024-09-10 12:33:20|199148.5|199098.5|199094.6|199044.6|199148.5|199098.5|199092.4|199042.4|28
1725971610000|2024-09-10 12:33:30|199095.3|199045.3|199122.5|199072.5|199123.6|199073.6|199093.3|199043.3|30
1725971620000|2024-09-10 12:33:40|199121.3|199071.3|199127.5|199077.5|199128|199078|199120.7|199070.7|14
1725971630000|2024-09-10 12:33:50|199126.5|199076.5|199124.4|199074.4|199132.3|199082.3|199122.8|199072.8|20
1725971640000|2024-09-10 12:34:00|199125.2|199075.2|199124.8|199074.8|199127|199077|199123|199073|15
1725971650000|2024-09-10 12:34:10|199125.6|199075.6|199125.2|199075.2|199125.9|199075.9|199122.1|199072.1|14
1725971660000|2024-09-10 12:34:20|199126.2|199076.2|199162.3|199112.3|199165.2|199115.2|199122.4|199072.4|18
1725971670000|2024-09-10 12:34:30|199163.6|199113.6|199194.8|199144.8|199196.4|199146.4|199162.1|199112.1|13
1725971680000|2024-09-10 12:34:40|199194.1|199144.1|199195.1|199145.1|199197|199147|199194.1|199144.1|9
1725971690000|2024-09-10 12:34:50|199193.9|199143.9|199195.1|199145.1|199197.9|199147.9|199192.7|199142.7|17
1725971700000|2024-09-10 12:35:00|199193.8|199143.8|199176.7|199126.7|199194.4|199144.4|199176.7|199126.7|20
1725971710000|2024-09-10 12:35:10|199178|199128|199173.2|199123.2|199179.3|199129.3|199161.9|199111.9|19
1725971720000|2024-09-10 12:35:20|199172.5|199122.5|199155.1|199105.1|199175.3|199125.3|199154.3|199104.3|14
1725971730000|2024-09-10 12:35:30|199148.3|199098.3|199152.6|199102.6|199155.8|199105.8|199148.3|199098.3|18
1725971740000|2024-09-10 12:35:40|199151.6|199101.6|199153.2|199103.2|199153.6|199103.6|199151.4|199101.4|13
1725971750000|2024-09-10 12:35:50|199152.1|199102.1|199125|199075|199152.1|199102.1|199121.8|199071.8|13
1725971760000|2024-09-10 12:36:00|199126.8|199076.8|199144.3|199094.3|199150.7|199100.7|199125.9|199075.9|18
1725971770000|2024-09-10 12:36:10|199144.1|199094.1|199257.2|199207.2|199260.2|199210.2|199144.1|199094.1|29
1725971780000|2024-09-10 12:36:20|199258.8|199208.8|199270.5|199220.5|199272.9|199222.9|199253.3|199203.3|29
1725971790000|2024-09-10 12:36:30|199269.2|199219.2|199273.4|199223.4|199273.4|199223.4|199269.2|199219.2|10
1725971800000|2024-09-10 12:36:40|199272.1|199222.1|199272.7|199222.7|199274.3|199224.3|199271.1|199221.1|16
1725971810000|2024-09-10 12:36:50|199271.8|199221.8|199271.4|199221.4|199273.8|199223.8|199270.8|199220.8|17
1725971820000|2024-09-10 12:37:00|199270.8|199220.8|199306.9|199256.9|199309.2|199259.2|199270.7|199220.7|21
1725971830000|2024-09-10 12:37:10|199306.4|199256.4|199301.4|199251.4|199311.4|199261.4|199300.9|199250.9|28
1725971840000|2024-09-10 12:37:20|199302.3|199252.3|199277|199227|199302.5|199252.5|199275.9|199225.9|14
1725971850000|2024-09-10 12:37:30|199276.4|199226.4|199300|199250|199303|199253|199276|199226|22
1725971860000|2024-09-10 12:37:40|199298.9|199248.9|199351.5|199301.5|199353.8|199303.8|199283.1|199233.1|22
1725971870000|2024-09-10 12:37:50|199350.7|199300.7|199351.8|199301.8|199353.3|199303.3|199349.9|199299.9|19
1725971880000|2024-09-10 12:38:00|199337.4|199287.4|199327.8|199277.8|199355.7|199305.7|199324.8|199274.8|27
1725971890000|2024-09-10 12:38:10|199318.9|199268.9|199290.9|199240.9|199321.8|199271.8|199285|199235|20
1725971900000|2024-09-10 12:38:20|199292|199242|199321.1|199271.1|199322.4|199272.4|199292|199242|23
1725971910000|2024-09-10 12:38:30|199320.2|199270.2|199328.8|199278.8|199330.7|199280.7|199320|199270|20
1725971920000|2024-09-10 12:38:40|199328.2|199278.2|199344.5|199294.5|199349|199299|199321|199271|33
1725971930000|2024-09-10 12:38:50|199344.6|199294.6|199321.1|199271.1|199345|199295|199316.2|199266.2|27
1725971940000|2024-09-10 12:39:00|199323.6|199273.6|199321.2|199271.2|199323.6|199273.6|199321|199271|10
1725971950000|2024-09-10 12:39:10|199322.3|199272.3|199320.6|199270.6|199324.2|199274.2|199319.8|199269.8|25
1725971960000|2024-09-10 12:39:20|199321.4|199271.4|199261|199211|199321.7|199271.7|199258.3|199208.3|25
1725971970000|2024-09-10 12:39:30|199259.7|199209.7|199261.8|199211.8|199263.7|199213.7|199257.1|199207.1|23
1725971980000|2024-09-10 12:39:40|199263.9|199213.9|199266.1|199216.1|199268.4|199218.4|199262.4|199212.4|27
1725971990000|2024-09-10 12:39:50|199271.2|199221.2|199276.3|199226.3|199279.4|199229.4|199271.2|199221.2|22
1725972000000|2024-09-10 12:40:00|199274.2|199224.2|199334.7|199284.7|199336.3|199286.3|199259.3|199209.3|28
1725972010000|2024-09-10 12:40:10|199329.7|199279.7|199423.8|199298.8|199425.6|199336.3|199326.2|199276.2|31
1725972020000|2024-09-10 12:40:20|199421.2|199296.2|199422.7|199297.7|199422.7|199326.4|199374.8|199288.9|12
1725972030000|2024-09-10 12:40:30|199423.3|199298.3|199416.9|199291.9|199428|199303|199416.9|199291.9|9
1725972040000|2024-09-10 12:40:40|199415.3|199290.3|199392.2|199267.2|199415.5|199290.5|199391.7|199266.7|5
1725972050000|2024-09-10 12:40:50|199358.1|199308.1|199360|199310|199365.1|199315.1|199338|199288|20
1725972060000|2024-09-10 12:41:00|199357.9|199307.9|199350.7|199300.7|199360|199310|199350.3|199300.3|27
1725972070000|2024-09-10 12:41:10|199349.6|199299.6|199316.8|199266.8|199349.6|199299.6|199312.9|199262.9|22
1725972080000|2024-09-10 12:41:20|199316.2|199266.2|199321.3|199271.3|199321.3|199271.3|199315.2|199265.2|15
1725972090000|2024-09-10 12:41:30|199322.4|199272.4|199382.7|199332.7|199387.4|199337.4|199317.8|199267.8|29
1725972100000|2024-09-10 12:41:40|199384.3|199334.3|199367.2|199317.2|199388.8|199338.8|199365.5|199315.5|18
1725972110000|2024-09-10 12:41:50|199366.1|199316.1|199422.7|199372.7|199427|199377|199366.1|199316.1|26
1725972120000|2024-09-10 12:42:00|199420.7|199370.7|199501.5|199451.5|199503.8|199453.8|199420.7|199370.7|32
1725972130000|2024-09-10 12:42:10|199502.5|199452.5|199570|199445|199570|199513.4|199498.8|199445|24
1725972140000|2024-09-10 12:42:20|199571|199446|199508.1|199458.1|199577.9|199459.2|199496|199401.4|21
1725972150000|2024-09-10 12:42:30|199507.1|199457.1|199449.8|199399.8|199508.6|199458.6|199411.4|199361.4|31
1725972160000|2024-09-10 12:42:40|199446.1|199396.1|199430.5|199380.5|199460.5|199410.5|199429.6|199379.6|31
1725972170000|2024-09-10 12:42:50|199431.3|199381.3|199454.4|199404.4|199476.7|199426.7|199430.2|199380.2|28
1725972180000|2024-09-10 12:43:00|199455.4|199405.4|199449.3|199399.3|199469.1|199419.1|199435|199385|28
1725972190000|2024-09-10 12:43:10|199445.8|199395.8|199466.2|199416.2|199466.2|199416.2|199440.6|199390.6|22
1725972200000|2024-09-10 12:43:20|199512.3|199462.3|199522.2|199472.2|199524.3|199474.3|199512.3|199462.3|26
1725972210000|2024-09-10 12:43:30|199522.6|199472.6|199543.9|199493.9|199543.9|199493.9|199521.1|199471.1|20
1725972220000|2024-09-10 12:43:40|199542.9|199492.9|199502.2|199452.2|199552.4|199502.4|199500.5|199450.5|26
1725972230000|2024-09-10 12:43:50|199503.2|199453.2|199510.6|199460.6|199514.7|199464.7|199502.7|199452.7|25
1725972240000|2024-09-10 12:44:00|199508.5|199458.5|199457.7|199407.7|199516.5|199466.5|199457.1|199407.1|24
1725972250000|2024-09-10 12:44:10|199457.2|199407.2|199466|199416|199468.9|199418.9|199456|199406|21
1725972260000|2024-09-10 12:44:20|199466.9|199416.9|199459.7|199409.7|199470.1|199420.1|199436.4|199386.4|26
1725972270000|2024-09-10 12:44:30|199459.3|199409.3|199555|199430|199569.9|199444.9|199458|199373.6|19
1725972280000|2024-09-10 12:44:40|199556.7|199431.7|199581|199456|199584.2|199459.2|199555.2|199430.2|29
1725972290000|2024-09-10 12:44:50|199578|199453|199622.8|199497.8|199635.8|199510.8|199578|199453|33
1725972300000|2024-09-10 12:45:00|199625.2|199500.2|199644.6|199519.6|199658.8|199533.8|199625.2|199500.2|16
1725972310000|2024-09-10 12:45:10|199646.2|199521.2|199632.8|199507.8|199646.2|199521.2|199622.2|199497.2|13
1725972320000|2024-09-10 12:45:20|199631.6|199506.6|199631.6|199506.6|199634|199509|199631.5|199506.5|11
1725972330000|2024-09-10 12:45:30|199633.9|199508.9|199634.7|199509.7|199634.7|199509.7|199631.8|199506.8|15
1725972340000|2024-09-10 12:45:40|199634.3|199509.3|199640.1|199515.1|199643.9|199518.9|199633.2|199508.2|18
1725972350000|2024-09-10 12:45:50|199642.2|199517.2|199642.1|199517.1|199643.1|199518.1|199639.1|199514.1|12
1725972360000|2024-09-10 12:46:00|199639.6|199514.6|199589|199464|199641.7|199516.7|199589|199464|17
1725972370000|2024-09-10 12:46:10|199590.7|199465.7|199588.9|199463.9|199592.3|199467.3|199588.5|199463.5|7
1725972380000|2024-09-10 12:46:20|199590.7|199465.7|199592.6|199467.6|199594.5|199469.5|199590.7|199465.7|10
1725972390000|2024-09-10 12:46:30|199591.2|199466.2|199618.9|199493.9|199630.9|199505.9|199591.2|199466.2|19
1725972400000|2024-09-10 12:46:40|199621|199496|199632.5|199507.5|199632.5|199507.5|199617.2|199492.2|13
1725972410000|2024-09-10 12:46:50|199630.4|199505.4|199617.2|199492.2|199630.4|199505.4|199616.3|199491.3|19
1725972420000|2024-09-10 12:47:00|199616.7|199491.7|199620.8|199495.8|199625.6|199500.6|199612.9|199487.9|13
1725972430000|2024-09-10 12:47:10|199625|199500|199626.5|199501.5|199626.5|199501.5|199620.9|199495.9|14
1725972440000|2024-09-10 12:47:20|199623.5|199498.5|199621.7|199496.7|199630.4|199505.4|199620.7|199495.7|6
1725972450000|2024-09-10 12:47:30|199622.9|199497.9|199623.1|199498.1|199625.9|199500.9|199622.9|199497.9|4
1725972460000|2024-09-10 12:47:40|199626|199501|199579.8|199529.8|199627.9|199538.9|199566.3|199501|19
1725972470000|2024-09-10 12:47:50|199579.6|199529.6|199574.4|199524.4|199582.7|199532.7|199573.8|199523.8|15
1725972480000|2024-09-10 12:48:00|199575.5|199525.5|199584.1|199534.1|199589|199539|199575.5|199525.5|12
1725972490000|2024-09-10 12:48:10|199583.1|199533.1|199577.5|199527.5|199591.7|199541.7|199577.5|199527.5|18
1725972500000|2024-09-10 12:48:20|199578.1|199528.1|199572.9|199522.9|199580.3|199530.3|199572.9|199522.9|9
1725972510000|2024-09-10 12:48:30|199537.5|199487.5|199520.2|199470.2|199542.6|199492.6|199514.4|199464.4|27
1725972520000|2024-09-10 12:48:40|199519.4|199469.4|199513.4|199463.4|199520.4|199470.4|199510.5|199460.5|17
1725972530000|2024-09-10 12:48:50|199514.3|199464.3|199517.3|199467.3|199519.1|199469.1|199510.8|199460.8|18
1725972540000|2024-09-10 12:49:00|199518.2|199468.2|199553.3|199503.3|199555.7|199505.7|199517.5|199467.5|25
1725972550000|2024-09-10 12:49:10|199552.4|199502.4|199549.8|199499.8|199554.7|199504.7|199549.8|199499.8|19
1725972560000|2024-09-10 12:49:20|199549.6|199499.6|199553.5|199503.5|199554.6|199504.6|199549.6|199499.6|15
1725972570000|2024-09-10 12:49:30|199552.1|199502.1|199495.4|199445.4|199552.1|199502.1|199485|199435|21
1725972580000|2024-09-10 12:49:40|199492.3|199442.3|199541.1|199416.1|199541.9|199449.9|199492.3|199414.6|17
1725972590000|2024-09-10 12:49:50|199542.6|199417.6|199536|199411|199543.2|199418.2|199535|199410|7
1725972600000|2024-09-10 12:50:00|199537.9|199412.9|199554.9|199429.9|199572.2|199447.2|199537.9|199412.9|20
1725972610000|2024-09-10 12:50:10|199554.1|199429.1|199506.1|199381.1|199554.1|199429.1|199492|199367|19
1725972620000|2024-09-10 12:50:20|199504|199379|199474.6|199424.6|199533.5|199441.4|199470.8|199375.3|24
1725972630000|2024-09-10 12:50:30|199473.6|199423.6|199479|199429|199479.9|199429.9|199473.6|199423.6|15
1725972640000|2024-09-10 12:50:40|199479.2|199429.2|199570.2|199445.2|199571.5|199483.9|199479.2|199429.2|22
1725972650000|2024-09-10 12:50:50|199570.5|199445.5|199575.8|199450.8|199587.8|199462.8|199568.1|199443.1|12
1725972660000|2024-09-10 12:51:00|199574.1|199449.1|199571.9|199446.9|199574.7|199449.7|199550.3|199425.3|23
1725972670000|2024-09-10 12:51:10|199571.6|199446.6|199574.4|199449.4|199574.4|199449.4|199563.2|199438.2|12
1725972680000|2024-09-10 12:51:20|199573|199448|199565.8|199440.8|199577.8|199452.8|199563|199438|21
1725972690000|2024-09-10 12:51:30|199565.9|199440.9|199566.6|199441.6|199567.4|199442.4|199565.9|199440.9|4
1725972700000|2024-09-10 12:51:40|199567.9|199442.9|199590.7|199465.7|199605.7|199480.7|199567.9|199442.9|24
1725972710000|2024-09-10 12:51:50|199592.3|199467.3|199587.4|199462.4|199592.3|199467.3|199585.1|199460.1|21
1725972720000|2024-09-10 12:52:00|199585.8|199460.8|199587.2|199462.2|199590.5|199465.5|199584.4|199459.4|18
1725972730000|2024-09-10 12:52:10|199588.6|199463.6|199578.4|199453.4|199593.4|199468.4|199578.4|199453.4|11
1725972740000|2024-09-10 12:52:20|199579.4|199454.4|199586.6|199461.6|199586.6|199461.6|199579.4|199454.4|13
1725972750000|2024-09-10 12:52:30|199585.5|199460.5|199548.1|199498.1|199588.5|199502.4|199541.9|199456.9|21
1725972760000|2024-09-10 12:52:40|199545.5|199495.5|199546.5|199496.5|199548.8|199498.8|199544.2|199494.2|15
1725972770000|2024-09-10 12:52:50|199545.3|199495.3|199553|199503|199553|199503|199544.7|199494.7|20
1725972780000|2024-09-10 12:53:00|199552.2|199502.2|199546.2|199496.2|199552.2|199502.2|199546.2|199496.2|10
1725972790000|2024-09-10 12:53:10|199547.3|199497.3|199582.3|199457.3|199582.3|199498.6|199546.3|199457.3|10
1725972800000|2024-09-10 12:53:20|199575.7|199450.7|199579.2|199454.2|199582|199457|199575.7|199450.7|6
1725972810000|2024-09-10 12:53:30|199579.5|199454.5|199580.1|199455.1|199580.1|199455.1|199579.5|199454.5|2
1725972820000|2024-09-10 12:53:40|199581.2|199456.2|199547.1|199422.1|199585.1|199460.1|199544.9|199419.9|14
1725972830000|2024-09-10 12:53:50|199549.9|199424.9|199543.7|199418.7|199549.9|199424.9|199541.1|199416.1|18
1725972840000|2024-09-10 12:54:00|199546|199421|199518.3|199468.3|199551.9|199469.9|199509.1|199419.2|17
1725972850000|2024-09-10 12:54:10|199519.3|199469.3|199593.9|199543.9|199605|199555|199519.3|199469.3|22
1725972860000|2024-09-10 12:54:20|199593.2|199543.2|199587.9|199537.9|199593.9|199543.9|199578.7|199528.7|10
1725972870000|2024-09-10 12:54:30|199588.6|199538.6|199588.7|199538.7|199588.8|199538.8|199587.2|199537.2|7
1725972880000|2024-09-10 12:54:40|199587.9|199537.9|199587.2|199537.2|199588.8|199538.8|199585.9|199535.9|12
1725972890000|2024-09-10 12:54:50|199587.7|199537.7|199706.1|199656.1|199707.2|199657.2|199587.7|199537.7|27
1725972900000|2024-09-10 12:55:00|199703.6|199653.6|199719.5|199669.5|199756.9|199706.9|199703.6|199653.6|20
1725972910000|2024-09-10 12:55:10|199718.9|199668.9|199721.4|199671.4|199721.4|199671.4|199714.7|199664.7|17
1725972920000|2024-09-10 12:55:20|199720.6|199670.6|199716.8|199666.8|199723.1|199673.1|199716.1|199666.1|14
1725972930000|2024-09-10 12:55:30|199719.2|199669.2|199724.5|199674.5|199726.8|199676.8|199715.7|199665.7|15
1725972940000|2024-09-10 12:55:40|199724.6|199674.6|199767|199717|199773.7|199723.7|199723.5|199673.5|23
1725972950000|2024-09-10 12:55:50|199769.4|199719.4|199780.8|199730.8|199795.8|199745.8|199768.6|199718.6|16
1725972960000|2024-09-10 12:56:00|199747.5|199697.5|199759.1|199709.1|199759.6|199709.6|199747.5|199697.5|20
1725972970000|2024-09-10 12:56:10|199758.8|199708.8|199789.8|199739.8|199796.1|199746.1|199758.3|199708.3|15
1725972980000|2024-09-10 12:56:20|199789|199739|199801.8|199751.8|199805.9|199755.9|199788.2|199738.2|12
1725972990000|2024-09-10 12:56:30|199801.2|199751.2|199793.3|199743.3|199803.3|199753.3|199793.3|199743.3|17
1725973000000|2024-09-10 12:56:40|199794|199744|199789.2|199739.2|199794|199744|199789.2|199739.2|7
1725973010000|2024-09-10 12:56:50|199793|199743|199793.3|199743.3|199793.4|199743.4|199792.3|199742.3|6
1725973020000|2024-09-10 12:57:00|199790.8|199740.8|199873.7|199823.7|199877.8|199827.8|199788|199738|21
1725973030000|2024-09-10 12:57:10|199874.8|199824.8|199878.8|199828.8|199884.1|199834.1|199870.4|199820.4|32
1725973040000|2024-09-10 12:57:20|199879.6|199829.6|199919.7|199869.7|199919.7|199869.7|199876.4|199826.4|28
1725973050000|2024-09-10 12:57:30|199920.8|199870.8|199918.9|199868.9|199930.8|199880.8|199915.3|199865.3|24
1725973060000|2024-09-10 12:57:40|199918|199868|199893.5|199843.5|199919.1|199869.1|199879.8|199829.8|35
1725973070000|2024-09-10 12:57:50|199887.3|199837.3|199915.1|199865.1|199915.1|199865.1|199887.3|199837.3|28
1725973080000|2024-09-10 12:58:00|199913.4|199863.4|199905.2|199855.2|199922|199872|199903.1|199853.1|28
1725973090000|2024-09-10 12:58:10|199904.6|199854.6|199864.7|199814.7|199904.6|199854.6|199857.8|199807.8|30
1725973100000|2024-09-10 12:58:20|199865.2|199815.2|199825|199775|199870.1|199820.1|199818.1|199768.1|37
1725973110000|2024-09-10 12:58:30|199826.1|199776.1|199881.6|199831.6|199886.1|199836.1|199823.6|199773.6|30
1725973120000|2024-09-10 12:58:40|199880.1|199830.1|199880.8|199830.8|199890.9|199840.9|199879.6|199829.6|26
1725973130000|2024-09-10 12:58:50|199880.7|199830.7|199879|199829|199886.8|199836.8|199879|199829|27
1725973140000|2024-09-10 12:59:00|199882.2|199832.2|199872.8|199822.8|199882.2|199832.2|199871|199821|34
1725973150000|2024-09-10 12:59:10|199872.3|199822.3|199881.4|199831.4|199884.8|199834.8|199864.3|199814.3|29
1725973160000|2024-09-10 12:59:20|199880.1|199830.1|199872.7|199822.7|199885.4|199835.4|199870.4|199820.4|29
1725973170000|2024-09-10 12:59:30|199872.1|199822.1|199877|199827|199877.7|199827.7|199868.3|199818.3|25
1725973180000|2024-09-10 12:59:40|199877.8|199827.8|199896.7|199846.7|199900|199850|199875|199825|31
1725973190000|2024-09-10 12:59:50|199904.7|199854.7|199901.5|199851.5|199905.2|199855.2|199879.9|199829.9|28
1725973200000|2024-09-10 13:00:00|199906.1|199856.1|199996.3|199946.3|200010.1|199960.1|199906.1|199856.1|30
1725973210000|2024-09-10 13:00:10|199994.9|199944.9|200051.9|199926.9|200056.7|199969.6|199991.4|199926.1|27
1725973220000|2024-09-10 13:00:20|200054.9|199929.9|200014.1|199964.1|200064.8|199986.8|200011.4|199916.3|32
1725973230000|2024-09-10 13:00:30|200013.7|199963.7|199987.3|199937.3|200016.3|199966.3|199977.2|199927.2|24
1725973240000|2024-09-10 13:00:40|199987.7|199937.7|199955.3|199905.3|199988.4|199938.4|199943.3|199893.3|28
1725973250000|2024-09-10 13:00:50|199954.6|199904.6|199889.1|199839.1|199954.6|199904.6|199873|199823|30
1725973260000|2024-09-10 13:01:00|199888.3|199838.3|199913.1|199788.1|199913.1|199843.2|199872.2|199788.1|13
1725973270000|2024-09-10 13:01:10|199911.7|199786.7|199918.2|199793.2|199918.4|199793.4|199911.7|199786.7|14
1725973280000|2024-09-10 13:01:20|199917.3|199792.3|199913.7|199788.7|199917.3|199792.3|199913|199788|6
1725973290000|2024-09-10 13:01:30|199915|199790|199911|199786|199936.5|199829.9|199835.4|199785.4|31
1725973300000|2024-09-10 13:01:40|199912.3|199787.3|199876.7|199826.7|199923.2|199839.9|199875.3|199784.4|20
1725973310000|2024-09-10 13:01:50|199880.4|199830.4|199897.4|199847.4|199897.4|199847.4|199878.3|199828.3|32
1725973320000|2024-09-10 13:02:00|199898.5|199848.5|199999.5|199874.5|199999.5|199874.5|199897.7|199821.8|16
1725973330000|2024-09-10 13:02:10|200010.3|199885.3|199914.8|199864.8|200010.3|199913.4|199914|199864|27
1725973340000|2024-09-10 13:02:20|199913.7|199863.7|199907.8|199857.8|199914.8|199864.8|199901.7|199851.7|17
1725973350000|2024-09-10 13:02:30|199908.7|199858.7|199914.1|199864.1|199915.3|199865.3|199908.3|199858.3|15
1725973360000|2024-09-10 13:02:40|199915.1|199865.1|199908.1|199858.1|199915.7|199865.7|199902.4|199852.4|21
1725973370000|2024-09-10 13:02:50|199907|199857|199872|199822|199911.5|199861.5|199868.9|199818.9|31
1725973380000|2024-09-10 13:03:00|199888.1|199838.1|199873.4|199823.4|199888.1|199838.1|199867.3|199817.3|28
1725973390000|2024-09-10 13:03:10|199873.9|199823.9|199876.4|199826.4|199881.5|199831.5|199870.3|199820.3|21
1725973400000|2024-09-10 13:03:20|199877|199827|199926.7|199876.7|199936.7|199886.7|199871.9|199821.9|31
1725973410000|2024-09-10 13:03:30|199950.1|199900.1|200035.6|199985.6|200038.2|199988.2|199945|199895|25
1725973420000|2024-09-10 13:03:40|200033.5|199983.5|200032.3|199982.3|200043.1|199993.1|200012.8|199962.8|34
1725973430000|2024-09-10 13:03:50|200037.3|199987.3|200072.9|200022.9|200075.8|200025.8|200028.3|199978.3|32
1725973440000|2024-09-10 13:04:00|200084|200034|199983|199933|200088.1|200038.1|199983|199933|25
1725973450000|2024-09-10 13:04:10|199981.6|199931.6|199988.2|199938.2|200012.6|199962.6|199971|199921|33
1725973460000|2024-09-10 13:04:20|199961.4|199911.4|199954.2|199904.2|199966.2|199916.2|199954.2|199904.2|27
1725973470000|2024-09-10 13:04:30|199953.4|199903.4|199987.9|199937.9|199990.1|199940.1|199883.6|199833.6|37
1725973480000|2024-09-10 13:04:40|199986.7|199936.7|200007.5|199957.5|200013|199963|199984.6|199934.6|31
1725973490000|2024-09-10 13:04:50|200007.7|199957.7|200067.6|200017.6|200073.4|200023.4|199989.4|199939.4|32
1725973500000|2024-09-10 13:05:00|200066.4|200016.4|200072.5|200022.5|200073.3|200023.3|200051.9|200001.9|28
1725973510000|2024-09-10 13:05:10|200072.3|200022.3|200108.1|200058.1|200108.7|200058.7|200070.1|200020.1|30
1725973520000|2024-09-10 13:05:20|200107.4|200057.4|200194.6|200069.6|200194.6|200116.3|200107.4|200057.4|30
1725973530000|2024-09-10 13:05:30|200195.9|200070.9|200194.2|200069.2|200223.5|200098.5|200190.5|200065.5|20
1725973540000|2024-09-10 13:05:40|200193.2|200068.2|200236.8|200111.8|200241.1|200116.1|200187|200062|27
1725973550000|2024-09-10 13:05:50|200234|200109|200248.3|200123.3|200248.3|200155.4|200205.3|200109|9
1725973560000|2024-09-10 13:06:00|200248.6|200123.6|200295.2|200170.2|200298.9|200173.9|200248.6|200123.6|18
1725973570000|2024-09-10 13:06:10|200296|200171|200223|200098|200296|200171|200218.4|200093.4|19
1725973580000|2024-09-10 13:06:20|200224.2|200099.2|200234|200109|200245.8|200120.8|200224.2|200099.2|17
1725973590000|2024-09-10 13:06:30|200230.9|200105.9|200237.2|200112.2|200251.8|200126.8|200228.8|200103.8|22
1725973600000|2024-09-10 13:06:40|200143.5|200093.5|200157.6|200107.6|200159.5|200109.5|200143.5|200093.5|16
1725973610000|2024-09-10 13:06:50|200157.7|200107.7|200268.3|200143.3|200324.6|200236.6|200153|200103|24
1725973620000|2024-09-10 13:07:00|200285.9|200160.9|200257.3|200207.3|200297.5|200227.4|200253.7|200160.4|28
1725973630000|2024-09-10 13:07:10|200256.8|200206.8|200274.9|200224.9|200283.1|200233.1|200254.8|200204.8|28
1725973640000|2024-09-10 13:07:20|200263.1|200213.1|200354.4|200229.4|200363.7|200244.4|200237.5|200177.8|31
1725973650000|2024-09-10 13:07:30|200356.2|200231.2|200206.6|200156.6|200356.9|200231.9|200206.6|200093.8|33
1725973660000|2024-09-10 13:07:40|200198.5|200148.5|200208.3|200158.3|200216.8|200166.8|200197.1|200147.1|22
1725973670000|2024-09-10 13:07:50|200206.2|200156.2|200168.4|200043.4|200258.5|200156.6|200168.4|200043.4|19
1725973680000|2024-09-10 13:08:00|200172.6|200047.6|200142.1|200092.1|200172.6|200102.3|200129.6|200040.8|22
1725973690000|2024-09-10 13:08:10|200147.3|200097.3|200194.3|200144.3|200197.8|200147.8|200139.4|200089.4|19
1725973700000|2024-09-10 13:08:20|200195.2|200145.2|200227.4|200177.4|200229.9|200179.9|200189|200139|18
1725973710000|2024-09-10 13:08:30|200228.8|200178.8|200236.5|200186.5|200274.8|200224.8|200228.8|200178.8|27
1725973720000|2024-09-10 13:08:40|200250.5|200200.5|200265.8|200215.8|200278|200228|200250.5|200200.5|27
1725973730000|2024-09-10 13:08:50|200266.3|200216.3|200360.4|200310.4|200370.3|200320.3|200250.6|200200.6|33
1725973740000|2024-09-10 13:09:00|200364.8|200314.8|200321.3|200271.3|200369.6|200319.6|200315.8|200265.8|35
1725973750000|2024-09-10 13:09:10|200322.3|200272.3|200325.2|200275.2|200325.2|200275.2|200317.8|200267.8|17
1725973760000|2024-09-10 13:09:20|200323.9|200273.9|200358.4|200308.4|200358.4|200308.4|200308.1|200258.1|24
1725973770000|2024-09-10 13:09:30|200359.9|200309.9|200328.9|200278.9|200359.9|200309.9|200324.7|200274.7|16
1725973780000|2024-09-10 13:09:40|200328|200278|200398.2|200348.2|200414.3|200364.3|200328|200278|24
1725973790000|2024-09-10 13:09:50|200400.2|200350.2|200446.2|200396.2|200480.8|200430.8|200398.7|200348.7|27
1725973800000|2024-09-10 13:10:00|200447.3|200397.3|200472|200422|200474.1|200424.1|200442.1|200392.1|21
1725973810000|2024-09-10 13:10:10|200472.5|200422.5|200484.7|200434.7|200496.2|200446.2|200471.2|200421.2|13
1725973820000|2024-09-10 13:10:20|200483.2|200433.2|200465.8|200415.8|200489.9|200439.9|200460.3|200410.3|16
1725973830000|2024-09-10 13:10:30|200435|200385|200444.2|200394.2|200448|200398|200435|200385|20
1725973840000|2024-09-10 13:10:40|200443|200393|200456.5|200406.5|200474|200424|200443|200393|26
1725973850000|2024-09-10 13:10:50|200455.5|200405.5|200465.6|200415.6|200468|200418|200455.1|200405.1|16
1725973860000|2024-09-10 13:11:00|200466|200416|200461.4|200411.4|200471|200421|200459.4|200409.4|23
1725973870000|2024-09-10 13:11:10|200459.9|200409.9|200467.4|200417.4|200467.4|200417.4|200455.6|200405.6|18
1725973880000|2024-09-10 13:11:20|200466.1|200416.1|200473.5|200423.5|200477.7|200427.7|200466.1|200416.1|11
1725973890000|2024-09-10 13:11:30|200472.2|200422.2|200473.1|200423.1|200478.6|200428.6|200472.2|200422.2|11
1725973900000|2024-09-10 13:11:40|200476.9|200426.9|200455.8|200405.8|200481.3|200431.3|200448.5|200398.5|21
1725973910000|2024-09-10 13:11:50|200454.5|200404.5|200456.4|200406.4|200457.3|200407.3|200453.7|200403.7|12
1725973920000|2024-09-10 13:12:00|200455.4|200405.4|200446.6|200321.6|200455.7|200405.7|200406|200321.6|25
1725973930000|2024-09-10 13:12:10|200447.3|200322.3|200411|200361|200456.9|200362.1|200409|200322.3|22
1725973940000|2024-09-10 13:12:20|200412.3|200362.3|200440.4|200315.4|200441.6|200362.3|200398.5|200313.1|16
1725973950000|2024-09-10 13:12:30|200442.3|200317.3|200334.9|200284.9|200450.1|200325.1|200332.1|200282.1|21
1725973960000|2024-09-10 13:12:40|200332.9|200282.9|200368.2|200318.2|200370.4|200320.4|200332.7|200282.7|25
1725973970000|2024-09-10 13:12:50|200368.1|200318.1|200362.9|200312.9|200393.6|200343.6|200361.8|200311.8|23
1725973980000|2024-09-10 13:13:00|200362.3|200312.3|200445.2|200395.2|200446.1|200396.1|200361.8|200311.8|22
1725973990000|2024-09-10 13:13:10|200445.7|200395.7|200446.2|200396.2|200449.1|200399.1|200440.3|200390.3|21
1725974000000|2024-09-10 13:13:20|200448.1|200398.1|200444.4|200394.4|200449.2|200399.2|200442.6|200392.6|13
1725974010000|2024-09-10 13:13:30|200443.5|200393.5|200449|200399|200449.9|200399.9|200441.9|200391.9|18
1725974020000|2024-09-10 13:13:40|200450.4|200400.4|200457.3|200407.3|200460|200410|200446.2|200396.2|22
1725974030000|2024-09-10 13:13:50|200458.4|200408.4|200485.2|200435.2|200498.7|200448.7|200458.4|200408.4|18
1725974040000|2024-09-10 13:14:00|200473.6|200423.6|200444.5|200394.5|200484.2|200434.2|200444.5|200394.5|22
1725974050000|2024-09-10 13:14:10|200443.6|200393.6|200458.5|200408.5|200465.6|200415.6|200443.6|200393.6|23
1725974060000|2024-09-10 13:14:20|200459.6|200409.6|200470.4|200420.4|200470.4|200420.4|200458.6|200408.6|15
1725974070000|2024-09-10 13:14:30|200471.1|200421.1|200451.5|200401.5|200471.1|200421.1|200436.9|200386.9|14
1725974080000|2024-09-10 13:14:40|200450.8|200400.8|200437.9|200387.9|200451.5|200401.5|200426.7|200376.7|16
1725974090000|2024-09-10 13:14:50|200437.2|200387.2|200476.8|200426.8|200496.5|200446.5|200437.2|200387.2|26
1725974100000|2024-09-10 13:15:00|200474.4|200424.4|200402.5|200352.5|200478.3|200428.3|200402.5|200352.5|31
1725974110000|2024-09-10 13:15:10|200397.2|200347.2|200398|200348|200411.6|200361.6|200394.1|200344.1|28
1725974120000|2024-09-10 13:15:20|200395.8|200345.8|200386.1|200261.1|200431.9|200345.8|200321.9|200196.9|27
1725974130000|2024-09-10 13:15:30|200382.2|200257.2|200360.1|200235.1|200384.2|200259.2|200359.9|200234.9|10
1725974140000|2024-09-10 13:15:40|200357.6|200232.6|200293.2|200168.2|200362.5|200237.5|200283.7|200158.7|17
1725974150000|2024-09-10 13:15:50|200291.8|200166.8|200243.4|200193.4|200291.8|200232.2|200243.4|200166.8|21
1725974160000|2024-09-10 13:16:00|200244.5|200194.5|200340.5|200215.5|200340.5|200215.5|200244.5|200171.7|13
1725974170000|2024-09-10 13:16:10|200338.3|200213.3|200352.4|200227.4|200373.2|200248.2|200334.1|200209.1|17
1725974180000|2024-09-10 13:16:20|200353.6|200228.6|200350.8|200225.8|200356.2|200231.2|200342.7|200217.7|16
1725974190000|2024-09-10 13:16:30|200352.3|200227.3|200334.5|200209.5|200366.8|200241.8|200326.9|200201.9|11
1725974200000|2024-09-10 13:16:40|200332.7|200207.7|200328.6|200203.6|200341.4|200216.4|200328.6|200203.6|13
1725974210000|2024-09-10 13:16:50|200326|200201|200260.6|200210.6|200326|200222.9|200250.8|200183.4|22
1725974220000|2024-09-10 13:17:00|200258.3|200208.3|200265.7|200215.7|200277|200227|200257.8|200207.8|21
1725974230000|2024-09-10 13:17:10|200266.9|200216.9|200275.6|200150.6|200275.6|200219.7|200234.5|200150.6|15
1725974240000|2024-09-10 13:17:20|200277.7|200152.7|200279|200154|200280.4|200155.4|200276.9|200151.9|6
1725974250000|2024-09-10 13:17:30|200279.1|200154.1|200292.9|200167.9|200295.5|200170.5|200279.1|200154.1|8
1725974260000|2024-09-10 13:17:40|200293.3|200168.3|200292.1|200167.1|200322.6|200197.6|200288.6|200163.6|12
1725974270000|2024-09-10 13:17:50|200295.2|200170.2|200312.3|200187.3|200324.5|200199.5|200292.5|200167.5|16
1725974280000|2024-09-10 13:18:00|200314|200189|200306.8|200181.8|200314|200189|200305.8|200180.8|16
1725974290000|2024-09-10 13:18:10|200307.9|200182.9|200296.6|200171.6|200307.9|200219.9|200250|200171.6|13
1725974300000|2024-09-10 13:18:20|200298.3|200173.3|200300.1|200175.1|200300.1|200175.1|200298.3|200173.3|2
1725974310000|2024-09-10 13:18:30|200301.5|200176.5|200298.1|200173.1|200301.5|200176.5|200296.9|200171.9|6
1725974320000|2024-09-10 13:18:40|200296.8|200171.8|200311.8|200186.8|200314.3|200189.3|200267.6|200142.6|24
1725974330000|2024-09-10 13:18:50|200313|200188|200243.4|200193.4|200313|200197|200238.2|200182.5|14
1725974340000|2024-09-10 13:19:00|200240.9|200190.9|200234.4|200184.4|200246.2|200196.2|200231.8|200181.8|21
1725974350000|2024-09-10 13:19:10|200234|200184|200234|200184|200239.7|200189.7|200219.7|200169.7|29
1725974360000|2024-09-10 13:19:20|200240.6|200190.6|200297.9|200247.9|200309.9|200259.9|200240.6|200190.6|20
1725974370000|2024-09-10 13:19:30|200296.8|200246.8|200297.5|200247.5|200301.2|200251.2|200295.4|200245.4|11
1725974380000|2024-09-10 13:19:40|200296.4|200246.4|200300.3|200250.3|200302.4|200252.4|200295.5|200245.5|15
1725974390000|2024-09-10 13:19:50|200299.3|200249.3|200336.2|200211.2|200336.2|200250.3|200290.7|200211.2|20
1725974400000|2024-09-10 13:20:00|200337.5|200212.5|200337.7|200212.7|200338|200213|200337.5|200212.5|3
1725974410000|2024-09-10 13:20:10|200336.1|200211.1|200337.2|200212.2|200338.4|200213.4|200336.1|200211.1|6
1725974420000|2024-09-10 13:20:20|200344.1|200219.1|200318.5|200193.5|200344.1|200219.1|200278.9|200153.9|17
1725974430000|2024-09-10 13:20:30|200319.6|200194.6|200338|200213|200338.7|200213.7|200318.5|200193.5|20
1725974440000|2024-09-10 13:20:40|200337|200212|200336.6|200211.6|200339.5|200214.5|200336|200211|22
1725974450000|2024-09-10 13:20:50|200337.5|200212.5|200313|200188|200337.5|200212.5|200291.5|200166.5|20
1725974460000|2024-09-10 13:21:00|200314.6|200189.6|200266.5|200216.5|200314.6|200225.1|200264.1|200189.6|21
1725974470000|2024-09-10 13:21:10|200267.6|200217.6|200259.1|200209.1|200267.6|200217.6|200257.3|200207.3|10
1725974480000|2024-09-10 13:21:20|200258.1|200208.1|200269.5|200219.5|200275.6|200225.6|200256.6|200206.6|22
1725974490000|2024-09-10 13:21:30|200270.8|200220.8|200297.6|200247.6|200302.5|200252.5|200270.1|200220.1|20
1725974500000|2024-09-10 13:21:40|200296.4|200246.4|200413.4|200363.4|200415.7|200365.7|200296.4|200246.4|24
1725974510000|2024-09-10 13:21:50|200414.7|200364.7|200486.3|200436.3|200486.3|200436.3|200414.7|200364.7|31
1725974520000|2024-09-10 13:22:00|200487.1|200437.1|200488.3|200438.3|200490.8|200440.8|200477.2|200427.2|22
1725974530000|2024-09-10 13:22:10|200487|200437|200506.6|200456.6|200509.9|200459.9|200485.3|200435.3|17
1725974540000|2024-09-10 13:22:20|200505.7|200455.7|200503.1|200453.1|200514.7|200464.7|200492.8|200442.8|16
1725974550000|2024-09-10 13:22:30|200501.7|200451.7|200505|200455|200517|200467|200497.4|200447.4|19
1725974560000|2024-09-10 13:22:40|200504.9|200454.9|200473.6|200423.6|200504.9|200454.9|200466.2|200416.2|18
1725974570000|2024-09-10 13:22:50|200472|200422|200474.1|200424.1|200478.4|200428.4|200471.2|200421.2|17
1725974580000|2024-09-10 13:23:00|200473.2|200423.2|200509.9|200459.9|200509.9|200459.9|200471.7|200421.7|20
1725974590000|2024-09-10 13:23:10|200504.8|200454.8|200505.4|200455.4|200507.8|200457.8|200498.4|200448.4|20
1725974600000|2024-09-10 13:23:20|200503.2|200453.2|200474.7|200424.7|200503.2|200453.2|200461.9|200411.9|18
1725974610000|2024-09-10 13:23:30|200472.6|200422.6|200466.5|200416.5|200473.8|200423.8|200446.5|200396.5|24
1725974620000|2024-09-10 13:23:40|200467.4|200417.4|200474.9|200424.9|200479.8|200429.8|200467.2|200417.2|28
1725974630000|2024-09-10 13:23:50|200472.9|200422.9|200473.9|200423.9|200476.1|200426.1|200472.2|200422.2|19
1725974640000|2024-09-10 13:24:00|200475.5|200425.5|200479.1|200429.1|200487.5|200437.5|200469.8|200419.8|18
1725974650000|2024-09-10 13:24:10|200480.1|200430.1|200504.6|200454.6|200520.2|200470.2|200478|200428|31
1725974660000|2024-09-10 13:24:20|200505.4|200455.4|200506.6|200456.6|200509.4|200459.4|200505.3|200455.3|16
1725974670000|2024-09-10 13:24:30|200506.5|200456.5|200478.8|200428.8|200506.5|200456.5|200436.1|200386.1|32
1725974680000|2024-09-10 13:24:40|200476.2|200426.2|200487.9|200437.9|200488.1|200438.1|200475.9|200425.9|16
1725974690000|2024-09-10 13:24:50|200485.9|200435.9|200499.2|200449.2|200505|200455|200485.9|200435.9|11
1725974700000|2024-09-10 13:25:00|200498.1|200448.1|200510.7|200460.7|200510.7|200460.7|200476.3|200426.3|26
1725974710000|2024-09-10 13:25:10|200507.5|200457.5|200513.6|200463.6|200516.7|200466.7|200506.9|200456.9|15
1725974720000|2024-09-10 13:25:20|200514.8|200464.8|200511.1|200461.1|200521.9|200471.9|200511.1|200461.1|19
1725974730000|2024-09-10 13:25:30|200508.8|200458.8|200509.1|200459.1|200511.4|200461.4|200504.9|200454.9|16
1725974740000|2024-09-10 13:25:40|200510|200460|200479.3|200429.3|200510.1|200460.1|200475.6|200425.6|22
1725974750000|2024-09-10 13:25:50|200480.5|200430.5|200499.1|200449.1|200501.5|200451.5|200479.4|200429.4|17
1725974760000|2024-09-10 13:26:00|200498|200448|200500.1|200450.1|200502.7|200452.7|200482.8|200432.8|16
1725974770000|2024-09-10 13:26:10|200501|200451|200503.4|200453.4|200505.2|200455.2|200499.7|200449.7|19
1725974780000|2024-09-10 13:26:20|200480.5|200430.5|200496.5|200446.5|200503.1|200453.1|200477.9|200427.9|28
1725974790000|2024-09-10 13:26:30|200501|200451|200497.6|200447.6|200502.5|200452.5|200497.5|200447.5|8
1725974800000|2024-09-10 13:26:40|200497.9|200447.9|200500.3|200450.3|200502.9|200452.9|200497.9|200447.9|17
1725974810000|2024-09-10 13:26:50|200499.5|200449.5|200507.7|200457.7|200519.6|200469.6|200499.5|200449.5|18
1725974820000|2024-09-10 13:27:00|200509.1|200459.1|200507.9|200457.9|200528.3|200478.3|200507.1|200457.1|9
1725974830000|2024-09-10 13:27:10|200509.5|200459.5|200507.5|200457.5|200516.1|200466.1|200504.3|200454.3|19
1725974840000|2024-09-10 13:27:20|200505.4|200455.4|200506.3|200456.3|200515.6|200465.6|200505.4|200455.4|13
1725974850000|2024-09-10 13:27:30|200507|200457|200500.8|200450.8|200507|200457|200499.4|200449.4|22
1725974860000|2024-09-10 13:27:40|200503.2|200453.2|200503.3|200453.3|200503.3|200453.3|200499.4|200449.4|23
1725974870000|2024-09-10 13:27:50|200502|200452|200507.7|200457.7|200524|200474|200501|200451|26
1725974880000|2024-09-10 13:28:00|200507.9|200457.9|200519.4|200469.4|200522.3|200472.3|200507.8|200457.8|23
1725974890000|2024-09-10 13:28:10|200520.4|200470.4|200625.8|200575.8|200627.5|200577.5|200520.3|200469.9|39
1725974900000|2024-09-10 13:28:20|200628.1|200578.1|200582.4|200532.4|200628.1|200578.1|200555.6|200505.6|28
1725974910000|2024-09-10 13:28:30|200583.7|200533.7|200588.1|200538.1|200589.6|200539.6|200578.7|200528.7|20
1725974920000|2024-09-10 13:28:40|200587.3|200537.3|200658.1|200608.1|200667.7|200611.8|200580.2|200520.5|24
1725974930000|2024-09-10 13:28:50|200672.6|200622.6|200649.2|200599.2|200676.3|200626.3|200640.8|200590.8|37
1725974940000|2024-09-10 13:29:00|200648|200598|200668.2|200618.2|200699.9|200649.9|200645|200595|32
1725974950000|2024-09-10 13:29:10|200633.8|200583.8|200606|200556|200633.8|200583.8|200594.7|200544.7|24
1725974960000|2024-09-10 13:29:20|200604.9|200554.9|200611.8|200561.8|200615.1|200565.1|200604.9|200554.9|16
1725974970000|2024-09-10 13:29:30|200610.3|200560.3|200574.9|200524.9|200614.5|200564.5|200557.9|200507.9|20
1725974980000|2024-09-10 13:29:40|200575.2|200525.2|200567.1|200517.1|200583.9|200533.9|200554.6|200504.6|28
1725974990000|2024-09-10 13:29:50|200569.9|200519.9|200586.7|200536.7|200589.3|200539.3|200566.9|200516.9|21
1725975000000|2024-09-10 13:30:00|200583.7|200533.7|200614.6|200564.6|200615.6|200565.6|200581.9|200531.9|26
1725975010000|2024-09-10 13:30:10|200621.3|200571.3|200644.5|200594.5|200649|200599|200614.1|200564.1|28
1725975020000|2024-09-10 13:30:20|200643.6|200593.6|200701.9|200651.9|200705.9|200655.9|200642.3|200592.3|20
1725975030000|2024-09-10 13:30:30|200703.1|200653.1|200709.2|200659.2|200710|200660|200671.4|200621.4|22
1725975040000|2024-09-10 13:30:40|200710.2|200660.2|200672.6|200622.6|200710.2|200660.2|200672.1|200622.1|33
1725975050000|2024-09-10 13:30:50|200673|200623|200660.6|200610.6|200682.5|200632.5|200658.2|200608.2|17
1725975060000|2024-09-10 13:31:00|200661.8|200611.8|200681|200631|200698.2|200648.2|200661.8|200611.8|25
1725975070000|2024-09-10 13:31:10|200681.1|200631.1|200666.5|200616.5|200705.6|200655.6|200664.3|200614.3|22
1725975080000|2024-09-10 13:31:20|200665.1|200615.1|200670.6|200620.6|200670.6|200620.6|200663.3|200613.3|18
1725975090000|2024-09-10 13:31:30|200670.8|200620.8|200673|200623|200673.1|200623.1|200662.5|200612.5|22
1725975100000|2024-09-10 13:31:40|200671.6|200621.6|200630.8|200580.8|200680.9|200630.9|200626.5|200576.5|20
1725975110000|2024-09-10 13:31:50|200631|200581|200662.7|200612.7|200669.8|200619.8|200629.5|200579.5|19
1725975120000|2024-09-10 13:32:00|200664.2|200614.2|200642.4|200592.4|200665.9|200615.9|200642.4|200592.4|11
1725975130000|2024-09-10 13:32:10|200643.3|200593.3|200631.4|200581.4|200643.3|200593.3|200625.8|200575.8|16
1725975140000|2024-09-10 13:32:20|200629.2|200579.2|200631.4|200581.4|200634|200584|200626.1|200576.1|11
1725975150000|2024-09-10 13:32:30|200632.7|200582.7|200646.8|200596.8|200653.4|200603.4|200632.1|200582.1|27
1725975160000|2024-09-10 13:32:40|200647.7|200597.7|200643.3|200593.3|200649.4|200599.4|200642.4|200592.4|17
1725975170000|2024-09-10 13:32:50|200647|200597|200578|200528|200666.1|200616.1|200575.4|200525.4|20
1725975180000|2024-09-10 13:33:00|200584.1|200534.1|200586.6|200536.6|200591.5|200541.5|200584.1|200534.1|14
1725975190000|2024-09-10 13:33:10|200585.7|200535.7|200552.8|200502.8|200585.7|200535.7|200544.2|200494.2|21
1725975200000|2024-09-10 13:33:20|200516.6|200466.6|200470.2|200420.2|200518.7|200468.7|200464.9|200414.9|23
1725975210000|2024-09-10 13:33:30|200472.1|200422.1|200466.4|200416.4|200472.1|200422.1|200465.9|200415.9|14
1725975220000|2024-09-10 13:33:40|200465.9|200415.9|200460.2|200410.2|200470.1|200420.1|200445.9|200395.9|24
1725975230000|2024-09-10 13:33:50|200459|200409|200449.9|200399.9|200479.1|200429.1|200441.9|200391.9|20
1725975240000|2024-09-10 13:34:00|200446.2|200396.2|200449.8|200399.8|200451.7|200401.7|200444.1|200394.1|9
1725975250000|2024-09-10 13:34:10|200450.6|200400.6|200443.9|200393.9|200452.5|200402.5|200443.9|200393.9|17
1725975260000|2024-09-10 13:34:20|200443.7|200393.7|200443.8|200393.8|200448.9|200398.9|200425.8|200375.8|19
1725975270000|2024-09-10 13:34:30|200444.3|200394.3|200470.2|200420.2|200484.4|200434.4|200444.3|200394.3|15
1725975280000|2024-09-10 13:34:40|200471.9|200421.9|200510.9|200460.9|200519.7|200469.7|200470.6|200420.6|16
1725975290000|2024-09-10 13:34:50|200512|200462|200662.1|200537.1|200668.6|200573.4|200510|200460|32
1725975300000|2024-09-10 13:35:00|200664.1|200539.1|200694.8|200569.8|200735.7|200616.5|200663.7|200539.1|30
1725975310000|2024-09-10 13:35:10|200640|200515|200658.3|200533.3|200674.7|200549.7|200640|200515|22
1725975320000|2024-09-10 13:35:20|200657.8|200532.8|200597.9|200547.9|200670.6|200552.1|200561.6|200511.6|20
1725975330000|2024-09-10 13:35:30|200606.8|200556.8|200600|200550|200606.8|200556.8|200596.4|200546.4|22
1725975340000|2024-09-10 13:35:40|200601.3|200551.3|200605.2|200555.2|200614.1|200564.1|200597.2|200547.2|23
1725975350000|2024-09-10 13:35:50|200610.7|200560.7|200650.4|200525.4|200653.6|200565.5|200601.2|200524.7|21
1725975360000|2024-09-10 13:36:00|200650.7|200525.7|200620.5|200495.5|200654.8|200529.8|200620.1|200495.1|17
1725975370000|2024-09-10 13:36:10|200617.5|200492.5|200618.7|200493.7|200624.1|200499.1|200597.7|200472.7|20
1725975380000|2024-09-10 13:36:20|200631.5|200506.5|200626.9|200501.9|200637.4|200512.4|200620.9|200495.9|19
1725975390000|2024-09-10 13:36:30|200626.7|200501.7|200549.6|200424.6|200626.7|200501.7|200544.5|200419.5|16
1725975400000|2024-09-10 13:36:40|200547.6|200422.6|200462.9|200412.9|200554.1|200500.1|200461.2|200411.2|30
1725975410000|2024-09-10 13:36:50|200467.1|200417.1|200464.6|200414.6|200490.6|200440.6|200453|200403|30
1725975420000|2024-09-10 13:37:00|200463.5|200413.5|200476.1|200426.1|200477.9|200427.9|200460.8|200410.8|26
1725975430000|2024-09-10 13:37:10|200476.4|200426.4|200437.8|200387.8|200476.4|200426.4|200437.8|200387.8|25
1725975440000|2024-09-10 13:37:20|200438.7|200388.7|200446.2|200396.2|200499.6|200449.6|200438.7|200388.7|28
1725975450000|2024-09-10 13:37:30|200445.6|200395.6|200422.3|200372.3|200445.6|200395.6|200422.3|200372.3|23
1725975460000|2024-09-10 13:37:40|200424.6|200374.6|200427.1|200377.1|200429.1|200379.1|200421.8|200371.8|25
1725975470000|2024-09-10 13:37:50|200426.1|200376.1|200390.1|200340.1|200426.9|200376.9|200385.1|200335.1|25
1725975480000|2024-09-10 13:38:00|200388.3|200338.3|200397.3|200347.3|200410.6|200360.6|200386.4|200336.4|33
1725975490000|2024-09-10 13:38:10|200395.3|200345.3|200416.5|200366.5|200416.5|200366.5|200391.5|200341.5|21
1725975500000|2024-09-10 13:38:20|200418.1|200368.1|200437.7|200387.7|200445.5|200395.5|200415.8|200365.8|26
1725975510000|2024-09-10 13:38:30|200437.6|200387.6|200439.9|200389.9|200441.1|200391.1|200434.4|200384.4|24
1725975520000|2024-09-10 13:38:40|200436.2|200386.2|200458.4|200408.4|200463.1|200413.1|200430.6|200380.6|27
1725975530000|2024-09-10 13:38:50|200461.3|200411.3|200553.5|200503.5|200556.6|200506.6|200461.3|200411.3|35
1725975540000|2024-09-10 13:39:00|200554.1|200504.1|200587.9|200537.9|200587.9|200537.9|200552.9|200502.9|34
1725975550000|2024-09-10 13:39:10|200587.8|200537.8|200570|200520|200587.8|200537.8|200550.2|200500.2|31
1725975560000|2024-09-10 13:39:20|200564|200514|200594.9|200544.9|200602.9|200552.9|200563.4|200513.4|32
1725975570000|2024-09-10 13:39:30|200599.8|200549.8|200636.2|200586.2|200637.5|200587.5|200599.8|200549.8|31
1725975580000|2024-09-10 13:39:40|200629.5|200579.5|200613.4|200563.4|200636.5|200586.5|200595.4|200545.4|34
1725975590000|2024-09-10 13:39:50|200612.3|200562.3|200646.1|200596.1|200651.3|200601.3|200612.3|200562.3|32
1725975600000|2024-09-10 13:40:00|200653.9|200603.9|200676.4|200626.4|200683.7|200633.7|200653.9|200603.9|30
1725975610000|2024-09-10 13:40:10|200677.6|200627.6|200674.6|200624.6|200681.9|200631.9|200663.7|200613.7|26
1725975620000|2024-09-10 13:40:20|200670.9|200620.9|200674.2|200624.2|200675.3|200625.3|200668.5|200618.5|32
1725975630000|2024-09-10 13:40:30|200671|200621|200642.8|200592.8|200677.2|200627.2|200627.8|200577.8|24
1725975640000|2024-09-10 13:40:40|200641.9|200591.9|200716.1|200591.1|200726.5|200612.5|200628.6|200565.7|26
1725975650000|2024-09-10 13:40:50|200718.1|200593.1|200676.6|200626.6|200718.1|200633.6|200676.6|200593.1|20
1725975660000|2024-09-10 13:41:00|200676.3|200626.3|200723.6|200598.6|200723.6|200644.2|200667.5|200598.6|23
1725975670000|2024-09-10 13:41:10|200723|200598|200721.9|200596.9|200725.3|200600.3|200721.9|200596.9|6
1725975680000|2024-09-10 13:41:20|200722.4|200597.4|200722.5|200597.5|200728.6|200603.6|200722.4|200597.4|9
1725975690000|2024-09-10 13:41:30|200723.6|200598.6|200704.1|200579.1|200723.6|200598.6|200682.9|200557.9|16
1725975700000|2024-09-10 13:41:40|200706.3|200581.3|200719.9|200594.9|200726.3|200601.3|200706|200581|16
1725975710000|2024-09-10 13:41:50|200718.2|200593.2|200663.8|200613.8|200722.2|200620.1|200659.5|200566.3|20
1725975720000|2024-09-10 13:42:00|200665|200615|200689.6|200564.6|200689.6|200617.5|200647.8|200560|11
1725975730000|2024-09-10 13:42:10|200690.2|200565.2|200706.5|200581.5|200710.9|200585.9|200690.2|200565.2|20
1725975740000|2024-09-10 13:42:20|200707.6|200582.6|200704.8|200579.8|200713|200588|200680.1|200555.1|25
1725975750000|2024-09-10 13:42:30|200704.3|200579.3|200716.5|200591.5|200716.5|200591.5|200701.8|200576.8|18
1725975760000|2024-09-10 13:42:40|200718.8|200593.8|200746|200621|200747.6|200622.6|200717.3|200592.3|26
1725975770000|2024-09-10 13:42:50|200749.4|200624.4|200718.7|200668.7|200763.7|200671.9|200718|200621.5|20
1725975780000|2024-09-10 13:43:00|200721.5|200671.5|200736.1|200686.1|200764.2|200689.4|200719.1|200639.2|25
1725975790000|2024-09-10 13:43:10|200734.8|200684.8|200742.2|200692.2|200744.6|200694.6|200712|200662|32
1725975800000|2024-09-10 13:43:20|200743.2|200693.2|200776.5|200726.5|200776.5|200726.5|200733.3|200683.3|26
1725975810000|2024-09-10 13:43:30|200778.8|200728.8|200745.7|200695.7|200778.8|200728.8|200743|200693|30
1725975820000|2024-09-10 13:43:40|200744.8|200694.8|200745.5|200695.5|200748|200698|200744.7|200694.7|18
1725975830000|2024-09-10 13:43:50|200744.5|200694.5|200742.4|200692.4|200747.8|200697.8|200737.4|200687.4|26
1725975840000|2024-09-10 13:44:00|200741.5|200691.5|200698.7|200648.7|200743.7|200693.7|200697.8|200647.8|21
1725975850000|2024-09-10 13:44:10|200697.3|200647.3|200704.7|200654.7|200705.8|200655.8|200697.3|200647.3|18
1725975860000|2024-09-10 13:44:20|200705.2|200655.2|200734.7|200684.7|200741.1|200691.1|200705.2|200655.2|21
1725975870000|2024-09-10 13:44:30|200734.8|200684.8|200741.6|200691.6|200744.5|200694.5|200734|200684|19
1725975880000|2024-09-10 13:44:40|200744.5|200694.5|200755.9|200705.9|200759.7|200709.7|200741.4|200691.4|20
1725975890000|2024-09-10 13:44:50|200760.4|200710.4|200761.7|200711.7|200766.5|200716.5|200742.7|200692.7|22
1725975900000|2024-09-10 13:45:00|200764.3|200714.3|200743.3|200693.3|200770.1|200720.1|200740.1|200690.1|22
1725975910000|2024-09-10 13:45:10|200745.1|200695.1|200744.9|200694.9|200746.3|200696.3|200741.1|200691.1|10
1725975920000|2024-09-10 13:45:20|200761.6|200711.6|200759.2|200709.2|200768.6|200718.6|200757|200707|18
1725975930000|2024-09-10 13:45:30|200756.8|200706.8|200726.5|200676.5|200756.8|200706.8|200724.7|200674.7|24
1725975940000|2024-09-10 13:45:40|200727.7|200677.7|200725.8|200675.8|200731.3|200681.3|200723.9|200673.9|15
1725975950000|2024-09-10 13:45:50|200728.3|200678.3|200736.6|200686.6|200746.1|200696.1|200713.2|200663.2|23
1725975960000|2024-09-10 13:46:00|200735.7|200685.7|200755|200705|200756.6|200706.6|200731.3|200681.3|19
1725975970000|2024-09-10 13:46:10|200754.3|200704.3|200762.3|200712.3|200768.4|200718.4|200754.3|200704.3|12
1725975980000|2024-09-10 13:46:20|200761.5|200711.5|200757.5|200707.5|200774.7|200724.7|200754.1|200704.1|24
1725975990000|2024-09-10 13:46:30|200755.9|200705.9|200746.5|200696.5|200757.5|200707.5|200746.4|200696.4|13
1725976000000|2024-09-10 13:46:40|200747.7|200697.7|200747.9|200697.9|200748.4|200698.4|200743.8|200693.8|16
1725976010000|2024-09-10 13:46:50|200746.6|200696.6|200748.8|200698.8|200749.2|200699.2|200746.2|200696.2|16
1725976020000|2024-09-10 13:47:00|200747.8|200697.8|200746|200696|200748.5|200698.5|200746|200696|14
1725976030000|2024-09-10 13:47:10|200748.8|200698.8|200729.6|200679.6|200748.8|200698.8|200706.5|200656.5|17
1725976040000|2024-09-10 13:47:20|200731.2|200681.2|200794.9|200744.9|200794.9|200744.9|200730.3|200680.3|17
1725976050000|2024-09-10 13:47:30|200794.5|200744.5|200815.2|200765.2|200816.9|200766.9|200794.2|200744.2|19
1725976060000|2024-09-10 13:47:40|200814.2|200764.2|200809.2|200759.2|200819.8|200769.8|200806.4|200756.4|16
1725976070000|2024-09-10 13:47:50|200804.6|200754.6|200818.2|200768.2|200820.3|200770.3|200804.6|200754.6|17
1725976080000|2024-09-10 13:48:00|200816.6|200766.6|200815.9|200765.9|200821.7|200771.7|200808.6|200758.6|22
1725976090000|2024-09-10 13:48:10|200816.7|200766.7|200906.2|200856.2|200907.9|200857.9|200816.3|200766.3|21
1725976100000|2024-09-10 13:48:20|200900.2|200850.2|200871.6|200821.6|200904.1|200854.1|200858.9|200808.9|32
1725976110000|2024-09-10 13:48:30|200870.6|200820.6|200910.6|200860.6|200950.9|200860.6|200870.2|200820.2|23
1725976120000|2024-09-10 13:48:40|200909.6|200859.6|200928.4|200878.4|200941.3|200891.3|200909.6|200859.6|27
1725976130000|2024-09-10 13:48:50|200927.5|200877.5|200943.2|200893.2|200963.5|200894.9|200924.2|200835.5|18
1725976140000|2024-09-10 13:49:00|200937.5|200887.5|200943.9|200893.9|200954.8|200904.8|200935.6|200885.6|37
1725976150000|2024-09-10 13:49:10|200947.2|200897.2|200917.5|200867.5|200984.7|200934.7|200917.5|200867.5|33
1725976160000|2024-09-10 13:49:20|200919|200869|200921.9|200871.9|200922.4|200872.4|200908.1|200858.1|31
1725976170000|2024-09-10 13:49:30|200920.9|200870.9|200907|200857|200922.1|200872.1|200907|200857|22
1725976180000|2024-09-10 13:49:40|200898.4|200848.4|200910.3|200860.3|200927.5|200877.5|200898.4|200848.4|28
1725976190000|2024-09-10 13:49:50|200911.6|200861.6|200836.7|200786.7|200912.5|200862.5|200830.7|200780.7|31
1725976200000|2024-09-10 13:50:00|200833.7|200783.7|200819.6|200769.6|200845.3|200795.3|200816.2|200766.2|29
1725976210000|2024-09-10 13:50:10|200822.6|200772.6|200822.3|200772.3|200836|200786|200821.4|200771.4|30
1725976220000|2024-09-10 13:50:20|200823.2|200773.2|200831.2|200781.2|200831.3|200781.3|200820.1|200770.1|24
1725976230000|2024-09-10 13:50:30|200829.2|200779.2|200827|200777|200831.8|200781.8|200823|200773|31
1725976240000|2024-09-10 13:50:40|200826.1|200776.1|200803.1|200753.1|200835.4|200785.4|200803.1|200753.1|26
1725976250000|2024-09-10 13:50:50|200838.9|200713.9|200830.5|200705.5|200856.1|200731.1|200830.5|200705.5|19
1725976260000|2024-09-10 13:51:00|200826.2|200701.2|200794|200744|200839.7|200747.4|200791.7|200701.2|27
1725976270000|2024-09-10 13:51:10|200792.7|200742.7|200780|200730|200794.5|200744.5|200778.4|200728.4|24
1725976280000|2024-09-10 13:51:20|200781.4|200731.4|200745.1|200695.1|200781.4|200731.4|200738.8|200688.8|23
1725976290000|2024-09-10 13:51:30|200746.2|200696.2|200739.4|200689.4|200747.3|200697.3|200735.2|200685.2|15
1725976300000|2024-09-10 13:51:40|200740.4|200690.4|200748.9|200698.9|200750.2|200700.2|200736.9|200686.9|19
1725976310000|2024-09-10 13:51:50|200744.1|200694.1|200759|200709|200785.4|200735.4|200743.8|200693.8|18
1725976320000|2024-09-10 13:52:00|200760.2|200710.2|200755.3|200705.3|200760.2|200710.2|200751.6|200701.6|23
1725976330000|2024-09-10 13:52:10|200753.8|200703.8|200743.3|200693.3|200755.5|200705.5|200743.1|200693.1|18
1725976340000|2024-09-10 13:52:20|200744.8|200694.8|200744.9|200694.9|200745.9|200695.9|200742.7|200692.7|15
1725976350000|2024-09-10 13:52:30|200745.8|200695.8|200753.2|200703.2|200756.8|200706.8|200743.8|200693.8|20
1725976360000|2024-09-10 13:52:40|200752|200702|200747.2|200697.2|200755.9|200705.9|200743.5|200693.5|21
1725976370000|2024-09-10 13:52:50|200748.1|200698.1|200748.3|200698.3|200749.9|200699.9|200740.5|200690.5|16
1725976380000|2024-09-10 13:53:00|200747.6|200697.6|200746.2|200696.2|200751.8|200701.8|200745.3|200695.3|26
1725976390000|2024-09-10 13:53:10|200748.2|200698.2|200746.8|200696.8|200753.8|200703.8|200746.3|200696.3|25
1725976400000|2024-09-10 13:53:20|200747.7|200697.7|200736.7|200686.7|200749.2|200699.2|200734.9|200684.9|19
1725976410000|2024-09-10 13:53:30|200735.9|200685.9|200742.2|200692.2|200751.3|200701.3|200735.4|200685.4|19
1725976420000|2024-09-10 13:53:40|200745.3|200695.3|200746.5|200696.5|200749.9|200699.9|200742.4|200692.4|22
1725976430000|2024-09-10 13:53:50|200747.4|200697.4|200735.2|200685.2|200749.7|200699.7|200735.2|200685.2|14
1725976440000|2024-09-10 13:54:00|200736.3|200686.3|200771.1|200646.1|200771.1|200690.8|200735.7|200646.1|17
1725976450000|2024-09-10 13:54:10|200771.7|200646.7|200731.9|200606.9|200773.7|200650.4|200684.4|200606.9|16
1725976460000|2024-09-10 13:54:20|200733.1|200608.1|200786.5|200661.5|200788.1|200663.1|200733.1|200608.1|19
1725976470000|2024-09-10 13:54:30|200784.1|200659.1|200883.5|200758.5|200889.3|200802.2|200783.9|200658.9|27
1725976480000|2024-09-10 13:54:40|200883.3|200758.3|200928.2|200803.2|200935.3|200810.3|200883.2|200758.2|15
1725976490000|2024-09-10 13:54:50|200930.2|200805.2|200928.6|200803.6|200930.4|200805.4|200927.7|200802.7|8
1725976500000|2024-09-10 13:55:00|200931.1|200806.1|200901.2|200851.2|200946.3|200851.2|200847.4|200749.3|26
1725976510000|2024-09-10 13:55:10|200899.5|200849.5|200903.5|200853.5|200913.5|200863.5|200897.4|200847.4|23
1725976520000|2024-09-10 13:55:20|200904.4|200854.4|200895.7|200845.7|200904.4|200854.4|200893.1|200843.1|30
1725976530000|2024-09-10 13:55:30|200898.2|200848.2|200910.9|200785.9|200911.6|200848.2|200877.1|200785|26
1725976540000|2024-09-10 13:55:40|200913.6|200788.6|200844|200794|200919|200802.2|200840.1|200786.7|25
1725976550000|2024-09-10 13:55:50|200845.4|200795.4|200848.5|200798.5|200848.5|200798.5|200842.1|200792.1|24
1725976560000|2024-09-10 13:56:00|200849.6|200799.6|200886.8|200761.8|200887.9|200799.6|200849.6|200757.2|14
1725976570000|2024-09-10 13:56:10|200889.3|200764.3|200880.1|200755.1|200889.3|200764.3|200872.6|200747.6|12
1725976580000|2024-09-10 13:56:20|200880.6|200755.6|200884.7|200759.7|200886.6|200761.6|200880.6|200755.6|7
1725976590000|2024-09-10 13:56:30|200884.2|200759.2|200843.1|200793.1|200884.2|200793.1|200843.1|200747.7|10
1725976600000|2024-09-10 13:56:40|200843|200793|200883|200833|200897.8|200847.8|200841.8|200791.8|28
1725976610000|2024-09-10 13:56:50|200883.6|200833.6|200875.7|200825.7|200885.6|200835.6|200875.7|200825.7|29
1725976620000|2024-09-10 13:57:00|200870.8|200820.8|200869.6|200819.6|200876.7|200826.7|200866.4|200816.4|26
1725976630000|2024-09-10 13:57:10|200868.5|200818.5|200830.5|200780.5|200871.5|200821.5|200825.4|200775.4|25
1725976640000|2024-09-10 13:57:20|200831.3|200781.3|200888.7|200838.7|200893.5|200843.5|200831.3|200781.3|35
1725976650000|2024-09-10 13:57:30|200897.4|200847.4|200906.1|200856.1|200909.7|200859.7|200893.4|200843.4|17
1725976660000|2024-09-10 13:57:40|200905|200855|200954.4|200904.4|200960.5|200910.5|200904.3|200854.3|24
1725976670000|2024-09-10 13:57:50|200953.5|200903.5|200993.6|200868.6|200994.3|200928.9|200943.6|200858.6|22
1725976680000|2024-09-10 13:58:00|200996|200871|200970.2|200845.2|200996|200871|200966|200841|24
1725976690000|2024-09-10 13:58:10|200970.1|200845.1|200970.6|200845.6|200971.2|200846.2|200952|200827|33
1725976700000|2024-09-10 13:58:20|200969.6|200844.6|200969.5|200844.5|200971.4|200846.4|200951.9|200826.9|31
1725976710000|2024-09-10 13:58:30|200970.9|200845.9|200985.4|200860.4|200991.1|200866.1|200967.1|200842.1|30
1725976720000|2024-09-10 13:58:40|200981.3|200856.3|200983.9|200858.9|200986.1|200861.1|200979|200854|22
1725976730000|2024-09-10 13:58:50|200982.8|200857.8|200939.6|200814.6|200987|200862|200938.5|200813.5|24
1725976740000|2024-09-10 13:59:00|200941.2|200816.2|200943.8|200818.8|200945.9|200820.9|200938.5|200813.5|15
1725976750000|2024-09-10 13:59:10|200951|200826|200923.9|200873.9|200951|200875|200914|200812.9|33
1725976760000|2024-09-10 13:59:20|200923.4|200873.4|200946.4|200896.4|200986.2|200897.5|200920.7|200832|20
1725976770000|2024-09-10 13:59:30|200946.1|200896.1|200945.2|200895.2|200948.5|200898.5|200926.5|200876.5|21
1725976780000|2024-09-10 13:59:40|200944.3|200894.3|200962.7|200837.7|200965.2|200899.6|200944.3|200837.7|17
1725976790000|2024-09-10 13:59:50|200965.6|200840.6|200971.5|200846.5|200973.9|200880.7|200929.2|200838.3|21
1725976800000|2024-09-10 14:00:00|200982.1|200857.1|200986.6|200861.6|200992.6|200867.6|200882.1|200803.5|29
1725976810000|2024-09-10 14:00:10|200981.4|200856.4|200966.2|200841.2|200997.7|200872.7|200959.4|200834.4|22
1725976820000|2024-09-10 14:00:20|200964.8|200839.8|200954.5|200829.5|200968.5|200843.5|200953.9|200828.9|19
1725976830000|2024-09-10 14:00:30|200950.6|200825.6|200988.3|200938.3|201031.7|200939.5|200949|200824|28
1725976840000|2024-09-10 14:00:40|200989.4|200939.4|200993.7|200943.7|200993.7|200943.7|200980.5|200930.5|23
1725976850000|2024-09-10 14:00:50|200992.9|200942.9|200989|200939|200994.1|200944.1|200984.5|200934.5|20
1725976860000|2024-09-10 14:01:00|200990.8|200940.8|200997.5|200947.5|201004.3|200954.3|200987|200937|30
1725976870000|2024-09-10 14:01:10|201000.2|200950.2|201001.9|200951.9|201004.9|200954.9|200998.2|200948.2|17
1725976880000|2024-09-10 14:01:20|201000.8|200950.8|201000.7|200950.7|201002.8|200952.8|200999|200949|17
1725976890000|2024-09-10 14:01:30|200999.6|200949.6|201079.7|201029.7|201079.7|201029.7|200997.8|200947.8|22
1725976900000|2024-09-10 14:01:40|201082.1|201032.1|201094.9|201044.9|201098.4|201048.4|201080.4|201030.4|28
1725976910000|2024-09-10 14:01:50|201096.1|201046.1|201063.6|201013.6|201099.3|201049.3|201054.2|201004.2|25
1725976920000|2024-09-10 14:02:00|201053.2|201003.2|201003.8|200953.8|201054.9|201004.9|201003.8|200953.8|23
1725976930000|2024-09-10 14:02:10|201004.6|200954.6|201004.9|200954.9|201008.5|200958.5|201003|200953|15
1725976940000|2024-09-10 14:02:20|201004.1|200954.1|200987.5|200937.5|201004.1|200954.1|200987.5|200937.5|17
1725976950000|2024-09-10 14:02:30|200990.1|200940.1|200989.7|200939.7|200993.2|200943.2|200905.6|200855.6|29
1725976960000|2024-09-10 14:02:40|200988.7|200938.7|201033.6|200983.6|201040.2|200990.2|200988.7|200938.7|22
1725976970000|2024-09-10 14:02:50|201034.9|200984.9|201072.7|201022.7|201073.6|201023.6|201027.3|200977.3|29
1725976980000|2024-09-10 14:03:00|201078.6|201028.6|201039.2|200989.2|201078.6|201028.6|201034.8|200984.8|33
1725976990000|2024-09-10 14:03:10|201044.5|200994.5|201109.3|201059.3|201114|201064|201039|200989|32
1725977000000|2024-09-10 14:03:20|201103.7|201053.7|201091|201041|201103.7|201053.7|201076.1|201026.1|32
1725977010000|2024-09-10 14:03:30|201089.3|201039.3|201026.6|200976.6|201096.6|201046.6|201017.7|200967.7|31
1725977020000|2024-09-10 14:03:40|201027.7|200977.7|201052.2|201002.2|201053.4|201003.4|201021.7|200971.7|26
1725977030000|2024-09-10 14:03:50|201053.2|201003.2|201035.6|200985.6|201067.4|201017.4|201035.6|200985.6|26
1725977040000|2024-09-10 14:04:00|201029.7|200979.7|201121.4|200996.4|201121.4|200996.4|201029.5|200945.9|23
1725977050000|2024-09-10 14:04:10|201119.6|200994.6|201058.2|200933.2|201124|200999|201055.4|200930.4|22
1725977060000|2024-09-10 14:04:20|201057.4|200932.4|201063.9|200938.9|201068.6|200943.6|201052.4|200927.4|33
1725977070000|2024-09-10 14:04:30|201064.2|200939.2|201043.7|200918.7|201067.3|200942.3|201042.1|200917.1|21
1725977080000|2024-09-10 14:04:40|201046|200921|201061.2|200936.2|201062.5|200993.3|201027.4|200921|30
1725977090000|2024-09-10 14:04:50|201064.4|200939.4|201049.2|200924.2|201076.6|200951.6|201047.3|200922.3|18
1725977100000|2024-09-10 14:05:00|201045.1|200920.1|201038.7|200988.7|201058.1|200988.7|201016.9|200920.1|19
1725977110000|2024-09-10 14:05:10|201036.6|200986.6|200941.4|200891.4|201040.6|200990.6|200941.4|200891.4|28
1725977120000|2024-09-10 14:05:20|200914.6|200864.6|200909.7|200859.7|200914.9|200864.9|200904.5|200854.5|29
1725977130000|2024-09-10 14:05:30|200908.4|200858.4|201003.2|200878.2|201003.2|200922.1|200907.7|200857.7|25
1725977140000|2024-09-10 14:05:40|201005.1|200880.1|201003.7|200953.7|201048.6|200957.5|200996.1|200880.1|31
1725977150000|2024-09-10 14:05:50|201005|200955|200991.4|200941.4|201008.8|200958.8|200982.9|200932.9|23
1725977160000|2024-09-10 14:06:00|201000.6|200950.6|201002.3|200952.3|201004.9|200954.9|200998.7|200948.7|18
1725977170000|2024-09-10 14:06:10|201003.5|200953.5|201040.8|200990.8|201081.8|201031.8|201003.5|200953.5|27
1725977180000|2024-09-10 14:06:20|201041.7|200991.7|201065.2|201015.2|201074.2|201024.2|201041.7|200991.7|27
1725977190000|2024-09-10 14:06:30|201065.9|201015.9|201075.3|201025.3|201079.4|201029.4|201063.8|201013.8|19
1725977200000|2024-09-10 14:06:40|201079.1|201029.1|201062.4|201012.4|201079.1|201029.1|201058.5|201008.5|16
1725977210000|2024-09-10 14:06:50|201062.3|201012.3|201043.4|200993.4|201062.3|201012.3|201032.6|200982.6|30
1725977220000|2024-09-10 14:07:00|201042.5|200992.5|201080|200955|201096|200992.5|201042.5|200928.5|26
1725977230000|2024-09-10 14:07:10|201074.7|200949.7|201079.2|200954.2|201085.3|200960.3|201074.7|200949.7|25
1725977240000|2024-09-10 14:07:20|201073|200948|201015.4|200965.4|201073|200978.2|201012.5|200914.8|21
1725977250000|2024-09-10 14:07:30|201016.3|200966.3|200996.6|200946.6|201036|200986|200996.6|200946.6|24
1725977260000|2024-09-10 14:07:40|200994.1|200944.1|200989.5|200939.5|200995.4|200945.4|200986.1|200936.1|19
1725977270000|2024-09-10 14:07:50|200986.4|200936.4|200995.5|200945.5|200995.5|200945.5|200985.3|200935.3|27
1725977280000|2024-09-10 14:08:00|200993.2|200943.2|200988.7|200938.7|200993.3|200943.3|200987.5|200937.5|22
1725977290000|2024-09-10 14:08:10|200991.5|200941.5|200965.7|200915.7|200997.4|200947.4|200964.3|200914.3|32
1725977300000|2024-09-10 14:08:20|200966.5|200916.5|200999.8|200874.8|201002.6|200916.5|200966.5|200873.8|13
1725977310000|2024-09-10 14:08:30|200997.4|200872.4|200955.3|200905.3|200997.4|200907.6|200934.5|200846.2|31
1725977320000|2024-09-10 14:08:40|200954.6|200904.6|200954.5|200904.5|200957.1|200907.1|200952.2|200902.2|12
1725977330000|2024-09-10 14:08:50|200953.9|200903.9|200949.8|200899.8|200953.9|200903.9|200944.7|200894.7|14
1725977340000|2024-09-10 14:09:00|200951.6|200901.6|200951.3|200826.3|200974.3|200901.6|200930.5|200826.3|22
1725977350000|2024-09-10 14:09:10|200953.5|200828.5|200992.1|200867.1|200994.3|200869.3|200953.5|200828.5|8
1725977360000|2024-09-10 14:09:20|200996.7|200871.7|200986.8|200861.8|200996.7|200871.7|200971.2|200846.2|19
1725977370000|2024-09-10 14:09:30|200988.5|200863.5|200958.9|200833.9|201006.7|200881.7|200957.6|200832.6|11
1725977380000|2024-09-10 14:09:40|200960.8|200835.8|200945.3|200820.3|200961.6|200836.6|200945.3|200820.3|17
1725977390000|2024-09-10 14:09:50|200946.8|200821.8|200940.6|200815.6|200954.6|200829.6|200940.6|200815.6|7
1725977400000|2024-09-10 14:10:00|200939.4|200814.4|200981.9|200856.9|200985.6|200860.6|200931.6|200806.6|18
1725977410000|2024-09-10 14:10:10|200990.3|200865.3|201005.2|200880.2|201031.1|200906.1|200988.9|200863.9|22
1725977420000|2024-09-10 14:10:20|201004|200879|201048.8|200998.8|201077|201027|201002.1|200877.1|25
1725977430000|2024-09-10 14:10:30|201044.6|200994.6|201031.6|200981.6|201045|200995|201029.2|200979.2|27
1725977440000|2024-09-10 14:10:40|201036.3|200986.3|201056.7|201006.7|201060.8|201010.8|201031.6|200981.6|27
1725977450000|2024-09-10 14:10:50|201058.3|201008.3|201069.6|201019.6|201079|201029|201058.3|201008.3|20
1725977460000|2024-09-10 14:11:00|201068.3|201018.3|201101.6|201051.6|201108.3|201058.3|201068.3|201018.3|25
1725977470000|2024-09-10 14:11:10|201102.7|201052.7|201101.8|201051.8|201120.6|201070.6|201101.2|201051.2|28
1725977480000|2024-09-10 14:11:20|201100.9|201050.9|201101.5|201051.5|201106.5|201056.5|201100.3|201050.3|17
1725977490000|2024-09-10 14:11:30|201102.7|201052.7|201141.4|201016.4|201144.3|201053.4|201102.7|201014.7|16
1725977500000|2024-09-10 14:11:40|201139.8|201014.8|201140.6|201015.6|201144.8|201019.8|201135.9|201010.9|24
1725977510000|2024-09-10 14:11:50|201141.7|201016.7|201046.6|200996.6|201141.7|201018.1|201046.6|200996.6|19
1725977520000|2024-09-10 14:12:00|201040.1|200990.1|201045.1|200995.1|201047.5|200997.5|201040.1|200990.1|18
1725977530000|2024-09-10 14:12:10|201046.3|200996.3|201025.1|200975.1|201064.5|201014.5|201024|200974|17
1725977540000|2024-09-10 14:12:20|201025.6|200975.6|201014.8|200964.8|201027.1|200977.1|201014.8|200964.8|13
1725977550000|2024-09-10 14:12:30|201016.2|200966.2|200992.8|200942.8|201026.6|200976.6|200986.6|200936.6|18
1725977560000|2024-09-10 14:12:40|200993.9|200943.9|200982.1|200932.1|200993.9|200943.9|200981.1|200931.1|11
1725977570000|2024-09-10 14:12:50|200983.7|200933.7|200990.8|200940.8|200990.8|200940.8|200982.3|200932.3|21
1725977580000|2024-09-10 14:13:00|200992.1|200942.1|200999.2|200949.2|201000.3|200950.3|200990.5|200940.5|22
1725977590000|2024-09-10 14:13:10|201000.3|200950.3|201179.7|201129.7|201212.2|201139.6|201000.3|200950.3|31
1725977600000|2024-09-10 14:13:20|201178.8|201128.8|201201.9|201151.9|201202.9|201152.9|201171.3|201121.3|34
1725977610000|2024-09-10 14:13:30|201196.9|201146.9|201216.5|201166.5|201219.2|201169.2|201196.9|201146.9|24
1725977620000|2024-09-10 14:13:40|201216.7|201166.7|201355.2|201305.2|201386.9|201336.9|201216.1|201166.1|36
1725977630000|2024-09-10 14:13:50|201356.3|201306.3|201346.1|201296.1|201356.6|201306.6|201341.1|201291.1|29
1725977640000|2024-09-10 14:14:00|201345|201295|201278.9|201228.9|201349.6|201299.6|201275.3|201225.3|26
1725977650000|2024-09-10 14:14:10|201277.9|201227.9|201233.8|201183.8|201279.3|201229.3|201233.8|201183.8|31
1725977660000|2024-09-10 14:14:20|201236.1|201186.1|201216.7|201166.7|201249.7|201199.7|201196.1|201146.1|35
1725977670000|2024-09-10 14:14:30|201216.2|201166.2|201206.6|201156.6|201217.4|201167.4|201199.3|201149.3|27
1725977680000|2024-09-10 14:14:40|201237.7|201187.7|201246|201196|201246|201196|201235.3|201185.3|29
1725977690000|2024-09-10 14:14:50|201243.6|201193.6|201265.8|201215.8|201274.8|201224.8|201240.4|201190.4|29
1725977700000|2024-09-10 14:15:00|201262.2|201212.2|201267.5|201217.5|201282|201232|201262.2|201212.2|26
1725977710000|2024-09-10 14:15:10|201268.6|201218.6|201241.6|201191.6|201283.7|201233.7|201225.4|201175.4|29
1725977720000|2024-09-10 14:15:20|201240.2|201190.2|201220.2|201170.2|201264.9|201214.9|201220.2|201170.2|20
1725977730000|2024-09-10 14:15:30|201222.5|201172.5|201234.1|201184.1|201240.4|201190.4|201220.9|201170.9|16
1725977740000|2024-09-10 14:15:40|201233.1|201183.1|201224.2|201174.2|201234.1|201184.1|201209.2|201159.2|27
1725977750000|2024-09-10 14:15:50|201225.7|201175.7|201225.8|201175.8|201234.2|201184.2|201222.2|201172.2|20
1725977760000|2024-09-10 14:16:00|201226.7|201176.7|201239|201189|201248|201198|201221|201171|30
1725977770000|2024-09-10 14:16:10|201233.8|201183.8|201274.7|201224.7|201283.3|201233.3|201225.8|201175.8|22
1725977780000|2024-09-10 14:16:20|201272.9|201222.9|201279.2|201229.2|201293.2|201243.2|201272.9|201222.9|18
1725977790000|2024-09-10 14:16:30|201279.1|201229.1|201265.5|201215.5|201279.1|201229.1|201265.5|201215.5|29
1725977800000|2024-09-10 14:16:40|201268.1|201218.1|201248.4|201198.4|201275.2|201225.2|201227.1|201177.1|20
1725977810000|2024-09-10 14:16:50|201253.2|201203.2|201159.3|201109.3|201253.2|201203.2|201159.3|201109.3|31
1725977820000|2024-09-10 14:17:00|201160.5|201110.5|201155.5|201105.5|201160.5|201110.5|201141.3|201091.3|32
1725977830000|2024-09-10 14:17:10|201154|201104|201107|201057|201159.9|201109.9|201105.9|201055.9|22
1725977840000|2024-09-10 14:17:20|201109.1|201059.1|201102.9|201052.9|201119.4|201069.4|201100.1|201050.1|23
1725977850000|2024-09-10 14:17:30|201097.5|201047.5|201074.3|201024.3|201101.2|201051.2|201067|201017|25
1725977860000|2024-09-10 14:17:40|201073.3|201023.3|201130.6|201080.6|201130.6|201080.6|201071.8|201021.8|24
1725977870000|2024-09-10 14:17:50|201127.6|201077.6|201209.7|201159.7|201210.6|201160.6|201124.7|201074.7|34
1725977880000|2024-09-10 14:18:00|201209.4|201159.4|201232.9|201182.9|201234.8|201184.8|201201.3|201151.3|21
1725977890000|2024-09-10 14:18:10|201234.6|201184.6|201203.5|201153.5|201235.8|201185.8|201197.6|201147.6|25
1725977900000|2024-09-10 14:18:20|201202.4|201152.4|201212.4|201162.4|201243.4|201193.4|201199.8|201149.8|32
1725977910000|2024-09-10 14:18:30|201207.8|201157.8|201225.9|201175.9|201229.9|201179.9|201204.3|201154.3|25
1725977920000|2024-09-10 14:18:40|201224.6|201174.6|201205|201155|201224.6|201174.6|201194.5|201144.5|22
1725977930000|2024-09-10 14:18:50|201204|201154|201195.4|201145.4|201204|201154|201193.6|201143.6|15
1725977940000|2024-09-10 14:19:00|201196.2|201146.2|201192.8|201142.8|201203.6|201153.6|201186.7|201136.7|22
1725977950000|2024-09-10 14:19:10|201187.4|201137.4|201113.3|201063.3|201191.2|201141.2|201113.3|201063.3|19
1725977960000|2024-09-10 14:19:20|201113.4|201063.4|201080.3|201030.3|201116.1|201066.1|201075.7|201025.7|29
1725977970000|2024-09-10 14:19:30|201068.8|201018.8|201073.5|201023.5|201079.1|201029.1|201068.8|201018.8|18
1725977980000|2024-09-10 14:19:40|201075.7|201025.7|201078.8|201028.8|201089.5|201039.5|201075.7|201025.7|19
1725977990000|2024-09-10 14:19:50|201079.6|201029.6|201073.3|201023.3|201079.6|201029.6|201069.3|201019.3|17
1725978000000|2024-09-10 14:20:00|201071.9|201021.9|201066.6|201016.6|201086.8|201036.8|201066.6|201016.6|22
1725978010000|2024-09-10 14:20:10|201068.1|201018.1|201036.5|200986.5|201091.3|201041.3|201010.6|200960.6|29
1725978020000|2024-09-10 14:20:20|201035.9|200985.9|201027.2|200977.2|201036.2|200986.2|201018.3|200968.3|25
1725978030000|2024-09-10 14:20:30|201028.2|200978.2|201036.2|200986.2|201049|200999|200994.8|200944.8|29
1725978040000|2024-09-10 14:20:40|201038.4|200988.4|201027.9|200977.9|201038.4|200988.4|201026.9|200976.9|17
1725978050000|2024-09-10 14:20:50|201036.9|200986.9|201003.3|200953.3|201037|200987|200997|200947|21
1725978060000|2024-09-10 14:21:00|201007.8|200957.8|201024.3|200974.3|201026.9|200976.9|201004.4|200954.4|26
1725978070000|2024-09-10 14:21:10|201023.2|200973.2|200994.2|200944.2|201027.1|200977.1|200989.8|200939.8|17
1725978080000|2024-09-10 14:21:20|200995.3|200945.3|200944.5|200894.5|200995.3|200945.3|200943.9|200893.9|22
1725978090000|2024-09-10 14:21:30|200943.8|200893.8|200918|200868|200947.8|200897.8|200914.4|200864.4|25
1725978100000|2024-09-10 14:21:40|200917.3|200867.3|200919.2|200869.2|200928.4|200878.4|200917.1|200867.1|23
1725978110000|2024-09-10 14:21:50|200920|200870|200897.1|200847.1|200920.6|200870.6|200897.1|200847.1|25
1725978120000|2024-09-10 14:22:00|200898.3|200848.3|200847|200797|200911.6|200861.6|200842.2|200792.2|25
1725978130000|2024-09-10 14:22:10|200868.7|200818.7|200911.9|200861.9|200914.2|200864.2|200846.7|200796.7|29
1725978140000|2024-09-10 14:22:20|200910.3|200860.3|200921.7|200871.7|200938.3|200888.3|200897.3|200847.3|26
1725978150000|2024-09-10 14:22:30|200922.8|200872.8|200829.9|200779.9|200922.8|200872.8|200813.2|200708.7|34
1725978160000|2024-09-10 14:22:40|200830.9|200780.9|200825|200775|200847.3|200797.3|200801.9|200751.9|28
1725978170000|2024-09-10 14:22:50|200826.1|200776.1|200931.8|200881.8|200934.3|200884.3|200803.1|200753.1|33
1725978180000|2024-09-10 14:23:00|200927.4|200877.4|200945.5|200895.5|200948.6|200898.6|200913.6|200863.6|31
1725978190000|2024-09-10 14:23:10|200967.1|200917.1|201018|200968|201027.1|200977.1|200967.1|200917.1|25
1725978200000|2024-09-10 14:23:20|201017.3|200967.3|201039|200989|201047.8|200997.8|201016.2|200966.2|25
1725978210000|2024-09-10 14:23:30|201040|200990|201021.3|200971.3|201045.7|200995.7|201020.6|200970.6|25
1725978220000|2024-09-10 14:23:40|201022.8|200972.8|201021|200971|201022.9|200972.9|201012.8|200962.8|27
1725978230000|2024-09-10 14:23:50|201022.6|200972.6|200959.7|200909.7|201022.7|200972.7|200942.8|200892.8|28
1725978240000|2024-09-10 14:24:00|200958.5|200908.5|200953.3|200903.3|200965.1|200915.1|200952.8|200902.8|29
1725978250000|2024-09-10 14:24:10|200952.3|200902.3|200959.3|200909.3|200961.7|200911.7|200950.9|200900.9|24
1725978260000|2024-09-10 14:24:20|200958|200908|200993.2|200943.2|200996|200946|200953.4|200903.4|27
1725978270000|2024-09-10 14:24:30|200989.5|200939.5|200970.1|200920.1|200993|200943|200968.9|200918.9|29
1725978280000|2024-09-10 14:24:40|200969.4|200919.4|200987.9|200937.9|201019|200969|200966.6|200916.6|25
1725978290000|2024-09-10 14:24:50|200989.1|200939.1|200991.1|200941.1|200994.4|200944.4|200987.3|200937.3|21
1725978300000|2024-09-10 14:25:00|200993.7|200943.7|200978.1|200928.1|200993.7|200943.7|200977.6|200927.6|18
1725978310000|2024-09-10 14:25:10|200977.6|200927.6|201004.3|200954.3|201006.5|200956.5|200962.6|200912.6|18
1725978320000|2024-09-10 14:25:20|201005.4|200955.4|200929.6|200879.6|201032.9|200982.9|200925.9|200875.9|30
1725978330000|2024-09-10 14:25:30|200928.8|200878.8|200928.4|200803.4|200938.9|200878.8|200889|200764|25
1725978340000|2024-09-10 14:25:40|200926.4|200801.4|200930.5|200805.5|200932.5|200807.5|200925|200800|24
1725978350000|2024-09-10 14:25:50|200928|200803|200960.8|200835.8|200969|200871|200906.9|200781.9|24
1725978360000|2024-09-10 14:26:00|200959.7|200834.7|200948|200823|200966.5|200841.5|200942.9|200817.9|17
1725978370000|2024-09-10 14:26:10|200943.6|200818.6|200912.8|200862.8|200948.5|200864.9|200906.3|200818.1|25
1725978380000|2024-09-10 14:26:20|200917.1|200867.1|200924|200874|200930.3|200880.3|200917.1|200867.1|24
1725978390000|2024-09-10 14:26:30|200922.9|200872.9|200976.8|200926.8|200997.1|200947.1|200918.3|200868.3|20
1725978400000|2024-09-10 14:26:40|200971|200921|200943.3|200893.3|200977.4|200927.4|200943.3|200893.3|38
1725978410000|2024-09-10 14:26:50|200943.2|200893.2|200916.3|200866.3|200945.6|200895.6|200909.1|200859.1|25
1725978420000|2024-09-10 14:27:00|200917.7|200867.7|200941|200891|200943.6|200893.6|200917.7|200867.7|24
1725978430000|2024-09-10 14:27:10|200940|200890|200937.2|200887.2|200941.5|200891.5|200936.1|200886.1|18
1725978440000|2024-09-10 14:27:20|200937.9|200887.9|200930.6|200880.6|200939.5|200889.5|200925.2|200875.2|27
1725978450000|2024-09-10 14:27:30|200929.1|200879.1|200924|200874|200929.1|200879.1|200910.4|200860.4|23
1725978460000|2024-09-10 14:27:40|200922.5|200872.5|200924.4|200874.4|200925.9|200875.9|200920.7|200870.7|13
1725978470000|2024-09-10 14:27:50|200923.5|200873.5|200915|200865|200925|200875|200893.3|200843.3|21
1725978480000|2024-09-10 14:28:00|200926.1|200876.1|200839.2|200789.2|200926.1|200876.1|200837.4|200787.4|25
1725978490000|2024-09-10 14:28:10|200840|200790|200818.9|200768.9|200885.7|200835.7|200818|200768|34
1725978500000|2024-09-10 14:28:20|200823.1|200773.1|200808.7|200758.7|200823.1|200773.1|200777.5|200727.5|30
1725978510000|2024-09-10 14:28:30|200809|200759|200830.4|200780.4|200831.7|200781.7|200792.2|200742.2|25
1725978520000|2024-09-10 14:28:40|200829.9|200779.9|200817|200767|200832|200782|200817|200767|20
1725978530000|2024-09-10 14:28:50|200818.2|200768.2|200810.2|200760.2|200839|200789|200809.8|200759.8|12
1725978540000|2024-09-10 14:29:00|200810.3|200760.3|200814.2|200764.2|200819.5|200769.5|200807.3|200757.3|23
1725978550000|2024-09-10 14:29:10|200814.8|200764.8|200826.9|200776.9|200829.6|200779.6|200804.6|200754.6|12
1725978560000|2024-09-10 14:29:20|200825.6|200775.6|200820|200770|200829.4|200779.4|200820|200770|15
1725978570000|2024-09-10 14:29:30|200818.9|200768.9|200828.7|200778.7|200829.9|200779.9|200814.1|200764.1|23
1725978580000|2024-09-10 14:29:40|200820.5|200770.5|200826|200776|200830.3|200780.3|200818.5|200768.5|26
1725978590000|2024-09-10 14:29:50|200825.3|200775.3|200816.6|200766.6|200825.3|200775.3|200781.7|200731.7|29
1725978600000|2024-09-10 14:30:00|200815.4|200765.4|200798.5|200748.5|200817.9|200767.9|200796.4|200746.4|28
1725978610000|2024-09-10 14:30:10|200797.6|200747.6|200802.2|200752.2|200809|200759|200794.5|200744.5|28
1725978620000|2024-09-10 14:30:20|200800.6|200750.6|200752.6|200702.6|200802.2|200752.2|200749.5|200699.5|27
1725978630000|2024-09-10 14:30:30|200752.3|200702.3|200758.9|200708.9|200762|200712|200746.5|200696.5|25
1725978640000|2024-09-10 14:30:40|200755.7|200705.7|200752.9|200702.9|200767|200717|200752.9|200702.9|24
1725978650000|2024-09-10 14:30:50|200739.5|200689.5|200768.5|200718.5|200797.8|200747.8|200739.5|200689.5|31
1725978660000|2024-09-10 14:31:00|200780.7|200730.7|200794.8|200744.8|200802.1|200752.1|200777.7|200727.7|23
1725978670000|2024-09-10 14:31:10|200792.8|200742.8|200701.3|200651.3|200792.8|200742.8|200675|200625|30
1725978680000|2024-09-10 14:31:20|200700.7|200650.7|200764|200714|200764.6|200714.6|200697|200647|31
1725978690000|2024-09-10 14:31:30|200762.9|200712.9|200757.8|200707.8|200763.6|200713.6|200731.4|200681.4|28
1725978700000|2024-09-10 14:31:40|200757.4|200707.4|200806.6|200756.6|200808.3|200758.3|200756.5|200706.5|26
1725978710000|2024-09-10 14:31:50|200806.8|200756.8|200833.5|200783.5|200838.3|200788.3|200805.6|200755.6|26
1725978720000|2024-09-10 14:32:00|200835|200785|200882.6|200832.6|200909.6|200859.6|200832.6|200782.6|37
1725978730000|2024-09-10 14:32:10|200877.4|200827.4|200873.3|200823.3|200888.6|200838.6|200858.6|200808.6|28
1725978740000|2024-09-10 14:32:20|200872.9|200822.9|200873.6|200823.6|200890|200840|200871.1|200821.1|22
1725978750000|2024-09-10 14:32:30|200874.4|200824.4|200887.4|200837.4|200888.5|200838.5|200874.4|200824.4|25
1725978760000|2024-09-10 14:32:40|200888.6|200838.6|200824.6|200774.6|200888.6|200838.6|200816.5|200766.5|21
1725978770000|2024-09-10 14:32:50|200834|200784|200819.3|200769.3|200870.4|200820.4|200819.3|200769.3|19
1725978780000|2024-09-10 14:33:00|200820.1|200770.1|200866.5|200816.5|200866.5|200816.5|200816.5|200766.5|25
1725978790000|2024-09-10 14:33:10|200865.3|200815.3|200867.7|200817.7|200871.1|200821.1|200862.4|200812.4|24
1725978800000|2024-09-10 14:33:20|200866.7|200816.7|200864.5|200814.5|200867.4|200817.4|200857|200807|10
1725978810000|2024-09-10 14:33:30|200868.5|200818.5|200868.3|200818.3|200870.5|200820.5|200856.8|200806.8|29
1725978820000|2024-09-10 14:33:40|200867.1|200817.1|200927.2|200877.2|200932.4|200882.4|200867|200817|28
1725978830000|2024-09-10 14:33:50|200930.3|200880.3|200959.7|200834.7|200963.4|200881.3|200924.4|200833.8|26
1725978840000|2024-09-10 14:34:00|200960.4|200835.4|200907.7|200857.7|200964.4|200866.2|200906.6|200824.1|14
1725978850000|2024-09-10 14:34:10|200911.2|200861.2|200884.5|200834.5|200948.6|200861.2|200883.2|200790|12
1725978860000|2024-09-10 14:34:20|200883.4|200833.4|200869.5|200819.5|200888.5|200838.5|200864.8|200814.8|22
1725978870000|2024-09-10 14:34:30|200874.6|200824.6|200867.4|200817.4|200876.7|200826.7|200866.4|200816.4|18
1725978880000|2024-09-10 14:34:40|200871.4|200821.4|200861.8|200811.8|200872.6|200822.6|200860|200810|18
1725978890000|2024-09-10 14:34:50|200858.6|200808.6|200853.4|200803.4|200859.6|200809.6|200850.2|200800.2|18
1725978900000|2024-09-10 14:35:00|200852.8|200802.8|200825.4|200775.4|200855.8|200805.8|200825.2|200775.2|25
1725978910000|2024-09-10 14:35:10|200826.2|200776.2|200830.2|200780.2|200830.2|200780.2|200821.6|200771.6|12
1725978920000|2024-09-10 14:35:20|200828.5|200778.5|200865|200740|200865|200780.9|200827.7|200740|9
1725978930000|2024-09-10 14:35:30|200866.9|200741.9|200955.2|200905.2|200957.6|200907.6|200866.9|200741.9|17
1725978940000|2024-09-10 14:35:40|200952.4|200902.4|200990.1|200865.1|200995|200910.5|200950.7|200859.2|34
1725978950000|2024-09-10 14:35:50|200990.6|200865.6|200957.8|200832.8|200990.6|200865.6|200953.7|200828.7|21
1725978960000|2024-09-10 14:36:00|200959.1|200834.1|200987.9|200862.9|200994.2|200869.2|200959.1|200834.1|29
1725978970000|2024-09-10 14:36:10|200983.3|200858.3|200917.6|200867.6|200990.5|200896.7|200915.5|200858.3|25
1725978980000|2024-09-10 14:36:20|200918.6|200868.6|200953|200828|200954.7|200871.9|200916.4|200823.4|21
1725978990000|2024-09-10 14:36:30|200951.2|200826.2|200884.7|200759.7|200951.2|200826.2|200879.9|200754.9|19
1725979000000|2024-09-10 14:36:40|200885.7|200760.7|200885|200835|200926|200856.9|200885|200760.7|22
1725979010000|2024-09-10 14:36:50|200884.8|200834.8|200807.8|200757.8|200886.5|200836.5|200797.7|200747.7|31
1725979020000|2024-09-10 14:37:00|200806.7|200756.7|200776.3|200726.3|200810.6|200760.6|200775.7|200725.7|27
1725979030000|2024-09-10 14:37:10|200775.4|200725.4|200753.7|200703.7|200777.4|200727.4|200752.3|200702.3|28
1725979040000|2024-09-10 14:37:20|200752.8|200702.8|200716.8|200591.8|200787.8|200704.1|200714.3|200589.3|20
1725979050000|2024-09-10 14:37:30|200718.7|200593.7|200766.3|200641.3|200784.4|200659.4|200718.7|200593.7|22
1725979060000|2024-09-10 14:37:40|200765.8|200640.8|200744.7|200619.7|200770.3|200645.3|200738.5|200613.5|23
1725979070000|2024-09-10 14:37:50|200745.1|200620.1|200707|200582|200748.7|200623.7|200701.3|200576.3|26
1725979080000|2024-09-10 14:38:00|200708.2|200583.2|200664.7|200614.7|200711|200618.5|200664.7|200578.6|21
1725979090000|2024-09-10 14:38:10|200665.8|200615.8|200698.6|200648.6|200706.9|200656.9|200653.7|200603.7|26
1725979100000|2024-09-10 14:38:20|200693.6|200643.6|200738.6|200688.6|200738.6|200688.6|200693.6|200643.6|30
1725979110000|2024-09-10 14:38:30|200763.6|200713.6|200693.6|200643.6|200763.6|200713.6|200693.5|200643.5|33
1725979120000|2024-09-10 14:38:40|200696.3|200646.3|200710.4|200660.4|200710.4|200660.4|200685.1|200635.1|25
1725979130000|2024-09-10 14:38:50|200704.6|200654.6|200696.9|200646.9|200705.1|200655.1|200696.2|200646.2|17
1725979140000|2024-09-10 14:39:00|200696.8|200646.8|200690.3|200640.3|200698.2|200648.2|200690.3|200640.3|16
1725979150000|2024-09-10 14:39:10|200691.6|200641.6|200695.5|200645.5|200695.5|200645.5|200691.5|200641.5|12
1725979160000|2024-09-10 14:39:20|200694.4|200644.4|200701.9|200651.9|200707.2|200657.2|200692.8|200642.8|13
1725979170000|2024-09-10 14:39:30|200726.1|200676.1|200671.2|200621.2|200727.3|200677.3|200651|200601|27
1725979180000|2024-09-10 14:39:40|200669.7|200619.7|200658.1|200608.1|200671.4|200621.4|200657.5|200607.5|20
1725979190000|2024-09-10 14:39:50|200661.6|200611.6|200655.2|200605.2|200669.2|200619.2|200655.2|200605.2|12
1725979200000|2024-09-10 14:40:00|200656.2|200606.2|200653.3|200528.3|200669.3|200606.2|200614.8|200528.3|20
1725979210000|2024-09-10 14:40:10|200619.6|200494.6|200616.6|200491.6|200626.5|200501.5|200612|200487|25
1725979220000|2024-09-10 14:40:20|200618.2|200493.2|200555.6|200505.6|200618.2|200511.9|200546.9|200492.7|30
1725979230000|2024-09-10 14:40:30|200549.8|200499.8|200651.9|200601.9|200651.9|200601.9|200549.8|200499.8|24
1725979240000|2024-09-10 14:40:40|200652.9|200602.9|200644.7|200594.7|200657.6|200607.6|200644.5|200594.5|24
1725979250000|2024-09-10 14:40:50|200645|200595|200749.9|200699.9|200761.3|200711.3|200644.6|200594.6|33
1725979260000|2024-09-10 14:41:00|200751.2|200701.2|200779.4|200729.4|200780.7|200730.7|200738.6|200688.6|24
1725979270000|2024-09-10 14:41:10|200777.7|200727.7|200794.2|200744.2|200801.7|200751.7|200759.4|200709.4|31
1725979280000|2024-09-10 14:41:20|200795.4|200745.4|200797.3|200672.3|200817.3|200767.3|200762.2|200669.4|24
1725979290000|2024-09-10 14:41:30|200790.6|200665.6|200768.4|200643.4|200794.1|200669.1|200730.6|200605.6|23
1725979300000|2024-09-10 14:41:40|200766.7|200641.7|200780.6|200655.6|200783.1|200658.1|200766.7|200641.7|11
1725979310000|2024-09-10 14:41:50|200779.4|200654.4|200775|200650|200782.4|200657.4|200770.1|200645.1|19
1725979320000|2024-09-10 14:42:00|200774|200649|200650.3|200600.3|200774|200649|200646.2|200596.2|24
1725979330000|2024-09-10 14:42:10|200650.7|200600.7|200670.3|200620.3|200682.2|200632.2|200650.1|200600.1|28
1725979340000|2024-09-10 14:42:20|200671.5|200621.5|200685.6|200635.6|200686.2|200636.2|200671.5|200621.5|15
1725979350000|2024-09-10 14:42:30|200682|200632|200678.8|200628.8|200687.2|200637.2|200675.8|200625.8|25
1725979360000|2024-09-10 14:42:40|200679.8|200629.8|200680.2|200630.2|200681|200631|200658.1|200608.1|19
1725979370000|2024-09-10 14:42:50|200680.3|200630.3|200667.6|200617.6|200685.4|200635.4|200667.6|200617.6|27
1725979380000|2024-09-10 14:43:00|200668.6|200618.6|200661.5|200611.5|200678.3|200628.3|200658.9|200608.9|15
1725979390000|2024-09-10 14:43:10|200660.2|200610.2|200631.1|200581.1|200660.3|200610.3|200630|200580|24
1725979400000|2024-09-10 14:43:20|200630.1|200580.1|200587|200537|200630.1|200580.1|200579.3|200529.3|28
1725979410000|2024-09-10 14:43:30|200588.2|200538.2|200591|200541|200597.6|200547.6|200582.8|200532.8|21
1725979420000|2024-09-10 14:43:40|200589.4|200539.4|200634.1|200584.1|200647|200597|200585.5|200535.5|29
1725979430000|2024-09-10 14:43:50|200631|200581|200587.9|200537.9|200631|200581|200586.3|200536.3|24
1725979440000|2024-09-10 14:44:00|200591.2|200541.2|200588.7|200538.7|200591.2|200541.2|200585|200535|14
1725979450000|2024-09-10 14:44:10|200589.8|200539.8|200588.3|200538.3|200589.8|200539.8|200583.8|200533.8|7
1725979460000|2024-09-10 14:44:20|200589.8|200539.8|200597.1|200547.1|200652.1|200602.1|200589.8|200539.8|29
1725979470000|2024-09-10 14:44:30|200598|200548|200605.9|200555.9|200605.9|200555.9|200587.7|200537.7|17
1725979480000|2024-09-10 14:44:40|200603.3|200553.3|200645.1|200595.1|200655.4|200605.4|200600.7|200550.7|21
1725979490000|2024-09-10 14:44:50|200653.6|200603.6|200665|200615|200691.5|200641.5|200646.1|200596.1|28
1725979500000|2024-09-10 14:45:00|200666|200616|200657.4|200607.4|200670.3|200620.3|200657.4|200607.4|20
1725979510000|2024-09-10 14:45:10|200656.2|200606.2|200663.4|200613.4|200665.5|200615.5|200617.8|200567.8|21
1725979520000|2024-09-10 14:45:20|200662|200612|200673.9|200623.9|200675|200625|200660.6|200610.6|27
1725979530000|2024-09-10 14:45:30|200673.6|200623.6|200668.6|200618.6|200675|200625|200667.3|200617.3|16
1725979540000|2024-09-10 14:45:40|200667.4|200617.4|200671.4|200621.4|200679.4|200629.4|200667.4|200617.4|10
1725979550000|2024-09-10 14:45:50|200672.5|200622.5|200684.7|200634.7|200686.7|200636.7|200667.9|200617.9|21
1725979560000|2024-09-10 14:46:00|200685.5|200635.5|200688.5|200638.5|200688.6|200638.6|200668.8|200618.8|15
1725979570000|2024-09-10 14:46:10|200685.4|200635.4|200720.2|200670.2|200726.5|200676.5|200664.7|200614.7|26
1725979580000|2024-09-10 14:46:20|200721.1|200671.1|200740.3|200690.3|200741.5|200691.5|200698.9|200648.9|19
1725979590000|2024-09-10 14:46:30|200745.3|200695.3|200726.5|200676.5|200747.8|200697.8|200719.7|200669.7|30
1725979600000|2024-09-10 14:46:40|200725.3|200675.3|200684.5|200634.5|200729.8|200679.8|200680.5|200630.5|29
1725979610000|2024-09-10 14:46:50|200685.7|200635.7|200681.9|200631.9|200685.7|200635.7|200667|200617|26
1725979620000|2024-09-10 14:47:00|200682.8|200632.8|200742.6|200692.6|200747.9|200697.9|200682.8|200632.8|30
1725979630000|2024-09-10 14:47:10|200741.9|200691.9|200716.3|200666.3|200742.8|200692.8|200716.3|200666.3|26
1725979640000|2024-09-10 14:47:20|200721.7|200671.7|200805.2|200755.2|200816|200766|200716.6|200666.6|32
1725979650000|2024-09-10 14:47:30|200805.4|200755.4|200757.2|200707.2|200810|200760|200754.5|200704.5|26
1725979660000|2024-09-10 14:47:40|200759.2|200709.2|200713.6|200663.6|200760|200710|200711.4|200661.4|24
1725979670000|2024-09-10 14:47:50|200714.7|200664.7|200749|200699|200749|200699|200713.8|200663.8|19
1725979680000|2024-09-10 14:48:00|200740.6|200690.6|200754.3|200704.3|200771.8|200721.8|200740.6|200690.6|34
1725979690000|2024-09-10 14:48:10|200753.3|200703.3|200732.7|200682.7|200758.4|200708.4|200728.6|200678.6|29
1725979700000|2024-09-10 14:48:20|200731.6|200681.6|200726.7|200676.7|200731.8|200681.8|200706.1|200656.1|25
1725979710000|2024-09-10 14:48:30|200726.5|200676.5|200699.8|200649.8|200729.9|200679.9|200698.7|200648.7|28
1725979720000|2024-09-10 14:48:40|200699.3|200649.3|200659.6|200609.6|200700|200650|200656.8|200606.8|21
1725979730000|2024-09-10 14:48:50|200654.4|200604.4|200628|200578|200655.5|200605.5|200627.4|200577.4|24
1725979740000|2024-09-10 14:49:00|200630|200580|200620.1|200570.1|200637.6|200587.6|200619.9|200569.9|23
1725979750000|2024-09-10 14:49:10|200621.1|200571.1|200613.9|200563.9|200633.5|200583.5|200612.7|200562.7|20
1725979760000|2024-09-10 14:49:20|200612.8|200562.8|200620.3|200570.3|200623.7|200573.7|200611.3|200561.3|20
1725979770000|2024-09-10 14:49:30|200621.3|200571.3|200649.2|200599.2|200652.4|200602.4|200621.3|200571.3|31
1725979780000|2024-09-10 14:49:40|200640.9|200590.9|200621.2|200571.2|200651.8|200601.8|200621.2|200571.2|30
1725979790000|2024-09-10 14:49:50|200627.7|200577.7|200610.9|200560.9|200631.4|200581.4|200608.1|200558.1|24
1725979800000|2024-09-10 14:50:00|200612.1|200562.1|200550.8|200500.8|200612.1|200562.1|200550.8|200500.8|20
1725979810000|2024-09-10 14:50:10|200557.5|200507.5|200544.1|200494.1|200595.7|200545.7|200544.1|200494.1|26
1725979820000|2024-09-10 14:50:20|200545.6|200495.6|200549.7|200499.7|200549.9|200499.9|200509.7|200459.7|23
1725979830000|2024-09-10 14:50:30|200554.7|200504.7|200523.6|200473.6|200567|200517|200510.6|200460.6|27
1725979840000|2024-09-10 14:50:40|200522.8|200472.8|200541|200491|200560.3|200510.3|200514.4|200464.4|28
1725979850000|2024-09-10 14:50:50|200541.7|200491.7|200574.4|200524.4|200582.9|200532.9|200538|200488|34
1725979860000|2024-09-10 14:51:00|200554.5|200504.5|200610.7|200560.7|200614.4|200564.4|200554.5|200504.5|35
1725979870000|2024-09-10 14:51:10|200607.8|200557.8|200550.1|200500.1|200607.9|200557.9|200545.9|200495.9|30
1725979880000|2024-09-10 14:51:20|200551.1|200501.1|200550|200500|200558.2|200508.2|200550|200500|18
1725979890000|2024-09-10 14:51:30|200551.2|200501.2|200507.1|200457.1|200565|200515|200507.1|200457.1|23
1725979900000|2024-09-10 14:51:40|200505.9|200455.9|200496.3|200446.3|200508.7|200458.7|200469.2|200419.2|30
1725979910000|2024-09-10 14:51:50|200493.7|200443.7|200500.3|200450.3|200500.3|200450.3|200491.1|200441.1|26
1725979920000|2024-09-10 14:52:00|200496.3|200446.3|200499.4|200449.4|200504|200454|200492|200442|28
1725979930000|2024-09-10 14:52:10|200499.8|200449.8|200579.7|200529.7|200583.5|200533.5|200497|200447|31
1725979940000|2024-09-10 14:52:20|200610.2|200560.2|200651.3|200601.3|200657.1|200607.1|200610.2|200560.2|31
1725979950000|2024-09-10 14:52:30|200651.6|200601.6|200654.9|200604.9|200654.9|200604.9|200616.7|200566.7|22
1725979960000|2024-09-10 14:52:40|200656.3|200606.3|200747|200697|200747|200697|200656.3|200606.3|28
1725979970000|2024-09-10 14:52:50|200751|200701|200753.8|200703.8|200761.7|200711.7|200745.8|200695.8|36
1725979980000|2024-09-10 14:53:00|200752.8|200702.8|200751|200701|200752.8|200702.8|200744.7|200694.7|24
1725979990000|2024-09-10 14:53:10|200749.9|200699.9|200742.8|200692.8|200753.8|200703.8|200732.2|200682.2|32
1725980000000|2024-09-10 14:53:20|200762.5|200712.5|200769.8|200719.8|200779|200729|200758.3|200708.3|24
1725980010000|2024-09-10 14:53:30|200771.1|200721.1|200798.1|200748.1|200809.9|200759.9|200769.7|200719.7|24
1725980020000|2024-09-10 14:53:40|200815.8|200765.8|200816.4|200766.4|200816.4|200766.4|200806.5|200756.5|23
1725980030000|2024-09-10 14:53:50|200810.8|200760.8|200818.8|200768.8|200837.5|200787.5|200809.5|200759.5|27
1725980040000|2024-09-10 14:54:00|200826.9|200776.9|200808.1|200758.1|200827.9|200777.9|200807.9|200757.9|33
1725980050000|2024-09-10 14:54:10|200813.5|200763.5|200793.3|200743.3|200814|200764|200785.8|200735.8|29
1725980060000|2024-09-10 14:54:20|200789.5|200739.5|200847.8|200722.8|200847.8|200772.7|200787|200720.4|29
1725980070000|2024-09-10 14:54:30|200844.9|200719.9|200714.1|200664.1|200848.7|200723.7|200701.2|200651.2|26
1725980080000|2024-09-10 14:54:40|200713.7|200663.7|200766.5|200716.5|200768.8|200718.8|200693.3|200643.3|30
1725980090000|2024-09-10 14:54:50|200764.4|200714.4|200762.9|200712.9|200765|200715|200758.9|200708.9|24
1725980100000|2024-09-10 14:55:00|200763.9|200713.9|200733|200683|200763.9|200713.9|200729.7|200679.7|19
1725980110000|2024-09-10 14:55:10|200731.9|200681.9|200754.6|200704.6|200754.6|200704.6|200730.2|200680.2|24
1725980120000|2024-09-10 14:55:20|200756|200706|200790|200740|200801.2|200751.2|200755.7|200705.7|30
1725980130000|2024-09-10 14:55:30|200795.4|200745.4|200788.9|200738.9|200799.5|200749.5|200787.1|200737.1|22
1725980140000|2024-09-10 14:55:40|200787.6|200737.6|200786.4|200736.4|200794.3|200744.3|200786.4|200736.4|25
1725980150000|2024-09-10 14:55:50|200788.7|200738.7|200795.2|200745.2|200798.1|200748.1|200781.9|200731.9|26
1725980160000|2024-09-10 14:56:00|200796.5|200746.5|200799|200749|200804.1|200754.1|200794.6|200744.6|19
1725980170000|2024-09-10 14:56:10|200798.5|200748.5|200797.8|200747.8|200798.7|200748.7|200792.8|200742.8|26
1725980180000|2024-09-10 14:56:20|200796.5|200746.5|200790.4|200740.4|200796.5|200746.5|200790.4|200740.4|16
1725980190000|2024-09-10 14:56:30|200793.1|200743.1|200791.4|200741.4|200793.1|200743.1|200782.3|200732.3|19
1725980200000|2024-09-10 14:56:40|200788.8|200738.8|200847|200797|200853.5|200803.5|200783.8|200733.8|18
1725980210000|2024-09-10 14:56:50|200846.8|200796.8|200824.7|200774.7|200847.2|200797.2|200822.9|200772.9|14
1725980220000|2024-09-10 14:57:00|200823.6|200773.6|200810|200760|200823.6|200773.6|200810|200760|13
1725980230000|2024-09-10 14:57:10|200808.9|200758.9|200809.4|200759.4|200810.4|200760.4|200808.4|200758.4|8
1725980240000|2024-09-10 14:57:20|200806|200756|200809.2|200759.2|200814.4|200764.4|200805.3|200755.3|20
1725980250000|2024-09-10 14:57:30|200775.6|200725.6|200748.7|200698.7|200775.6|200725.6|200748.4|200698.4|23
1725980260000|2024-09-10 14:57:40|200750.2|200700.2|200724.5|200674.5|200762.3|200712.3|200724.5|200674.5|27
1725980270000|2024-09-10 14:57:50|200733.9|200683.9|200725.5|200675.5|200737.5|200687.5|200725.5|200675.5|26
1725980280000|2024-09-10 14:58:00|200724|200674|200722.7|200672.7|200740|200690|200718.7|200668.7|26
1725980290000|2024-09-10 14:58:10|200720.9|200670.9|200717.2|200667.2|200729.8|200679.8|200717.2|200667.2|29
1725980300000|2024-09-10 14:58:20|200718.8|200668.8|200717.2|200667.2|200726.2|200676.2|200692.7|200642.7|31
1725980310000|2024-09-10 14:58:30|200720.4|200670.4|200713.1|200663.1|200734.6|200684.6|200711.7|200661.7|23
1725980320000|2024-09-10 14:58:40|200711.8|200661.8|200707.9|200657.9|200726.1|200676.1|200706.9|200656.9|23
1725980330000|2024-09-10 14:58:50|200705.7|200655.7|200781.1|200731.1|200790.4|200740.4|200705.7|200655.7|24
1725980340000|2024-09-10 14:59:00|200782.3|200732.3|200767.3|200717.3|200784.5|200734.5|200766|200716|16
1725980350000|2024-09-10 14:59:10|200771.9|200721.9|200722.9|200672.9|200773.3|200723.3|200702.6|200652.6|34
1725980360000|2024-09-10 14:59:20|200721.4|200671.4|200700.7|200650.7|200738.3|200688.3|200700.7|200650.7|35
1725980370000|2024-09-10 14:59:30|200702.5|200652.5|200696.4|200646.4|200715.7|200665.7|200690.4|200640.4|29
1725980380000|2024-09-10 14:59:40|200702.3|200652.3|200678.3|200628.3|200702.3|200652.3|200673.5|200623.5|25
1725980390000|2024-09-10 14:59:50|200677.6|200627.6|200678.3|200628.3|200690|200640|200668.8|200618.8|32
1725980400000|2024-09-10 15:00:00|200677.6|200627.6|200684.8|200634.8|200686|200636|200669.6|200619.6|22
1725980410000|2024-09-10 15:00:10|200683.6|200633.6|200656.7|200606.7|200683.6|200633.6|200649.9|200599.9|16
1725980420000|2024-09-10 15:00:20|200655.8|200605.8|200630.3|200580.3|200655.8|200605.8|200625.1|200575.1|20
1725980430000|2024-09-10 15:00:30|200629.3|200579.3|200604|200554|200630.3|200580.3|200602.3|200552.3|16
1725980440000|2024-09-10 15:00:40|200602.9|200552.9|200598.5|200548.5|200615.5|200565.5|200597.1|200547.1|16
1725980450000|2024-09-10 15:00:50|200599.4|200549.4|200557.5|200507.5|200602.2|200552.2|200553.3|200503.3|18
1725980460000|2024-09-10 15:01:00|200556.2|200506.2|200551|200501|200573.4|200523.4|200549.9|200499.9|25
1725980470000|2024-09-10 15:01:10|200550|200500|200542|200492|200554.2|200504.2|200539.5|200489.5|29
1725980480000|2024-09-10 15:01:20|200542.5|200492.5|200542.1|200492.1|200545.4|200495.4|200538.6|200488.6|24
1725980490000|2024-09-10 15:01:30|200540.2|200490.2|200544.6|200494.6|200544.6|200494.6|200524.6|200474.6|24
1725980500000|2024-09-10 15:01:40|200541.6|200491.6|200605.3|200555.3|200611.8|200561.8|200534.3|200484.3|30
1725980510000|2024-09-10 15:01:50|200604.2|200554.2|200631.2|200581.2|200635|200585|200604|200554|27
1725980520000|2024-09-10 15:02:00|200631|200581|200639.5|200589.5|200659.6|200609.6|200626.9|200576.9|20
1725980530000|2024-09-10 15:02:10|200640.1|200590.1|200633.4|200583.4|200640.6|200590.6|200631.8|200581.8|23
1725980540000|2024-09-10 15:02:20|200632.5|200582.5|200627.5|200577.5|200638.2|200588.2|200624.5|200574.5|20
1725980550000|2024-09-10 15:02:30|200626.3|200576.3|200578.6|200528.6|200626.3|200576.3|200575.9|200525.9|31
1725980560000|2024-09-10 15:02:40|200580.3|200530.3|200580.4|200530.4|200583.3|200533.3|200571.2|200521.2|31
1725980570000|2024-09-10 15:02:50|200579.5|200529.5|200598.2|200548.2|200599.8|200549.8|200579.2|200529.2|22
1725980580000|2024-09-10 15:03:00|200598.7|200548.7|200656.8|200606.8|200664.7|200614.7|200598.7|200548.7|36
1725980590000|2024-09-10 15:03:10|200657.7|200607.7|200659.8|200609.8|200662.8|200612.8|200652|200602|28
1725980600000|2024-09-10 15:03:20|200661.3|200611.3|200640.6|200590.6|200661.3|200611.3|200637|200587|26
1725980610000|2024-09-10 15:03:30|200640.5|200590.5|200650.3|200600.3|200651.5|200601.5|200632.5|200582.5|18
1725980620000|2024-09-10 15:03:40|200649.1|200599.1|200648.9|200598.9|200657.3|200607.3|200646.7|200596.7|24
1725980630000|2024-09-10 15:03:50|200637.7|200587.7|200627.6|200577.6|200642|200592|200626.4|200576.4|16
1725980640000|2024-09-10 15:04:00|200628.5|200578.5|200630.1|200580.1|200630.2|200580.2|200627.6|200577.6|11
1725980650000|2024-09-10 15:04:10|200629.3|200579.3|200631|200581|200631|200581|200626.5|200576.5|16
1725980660000|2024-09-10 15:04:20|200630.1|200580.1|200679.6|200629.6|200685.8|200635.8|200629.9|200579.9|16
1725980670000|2024-09-10 15:04:30|200683.2|200633.2|200690.4|200640.4|200690.4|200640.4|200671.7|200621.7|28
1725980680000|2024-09-10 15:04:40|200689.3|200639.3|200692.5|200642.5|200694.5|200644.5|200687.8|200637.8|36
1725980690000|2024-09-10 15:04:50|200691.7|200641.7|200691|200641|200694.3|200644.3|200689.9|200639.9|34
1725980700000|2024-09-10 15:05:00|200688.4|200638.4|200761.2|200711.2|200761.2|200711.2|200683.9|200633.9|33
1725980710000|2024-09-10 15:05:10|200763.7|200713.7|200758.8|200708.8|200763.7|200713.7|200758.8|200708.8|21
1725980720000|2024-09-10 15:05:20|200759.8|200709.8|200758.5|200708.5|200760.7|200710.7|200756.6|200706.6|16
1725980730000|2024-09-10 15:05:30|200758.6|200708.6|200751.1|200701.1|200762.9|200712.9|200749.6|200699.6|19
1725980740000|2024-09-10 15:05:40|200749.4|200699.4|200727.9|200677.9|200751.5|200701.5|200721.8|200671.8|20
1725980750000|2024-09-10 15:05:50|200723.3|200673.3|200718.1|200668.1|200727.9|200677.9|200714|200664|18
1725980760000|2024-09-10 15:06:00|200712.9|200662.9|200725.3|200675.3|200727.4|200677.4|200712.9|200662.9|25
1725980770000|2024-09-10 15:06:10|200726.2|200676.2|200664.5|200614.5|200726.2|200676.2|200663.6|200613.6|21
1725980780000|2024-09-10 15:06:20|200673|200623|200642.1|200592.1|200690.2|200640.2|200640.5|200590.5|25
1725980790000|2024-09-10 15:06:30|200643.2|200593.2|200644.3|200594.3|200650.1|200600.1|200632.5|200582.5|27
1725980800000|2024-09-10 15:06:40|200643.6|200593.6|200647.4|200597.4|200647.5|200597.5|200641.4|200591.4|21
1725980810000|2024-09-10 15:06:50|200646.6|200596.6|200639.5|200589.5|200649|200599|200639.2|200589.2|17
1725980820000|2024-09-10 15:07:00|200642.1|200592.1|200628.6|200578.6|200642.1|200592.1|200626.2|200576.2|19
1725980830000|2024-09-10 15:07:10|200626.4|200576.4|200594.7|200544.7|200626.4|200576.4|200585.8|200535.8|34
1725980840000|2024-09-10 15:07:20|200593.2|200543.2|200642.6|200592.6|200642.6|200592.6|200593.2|200543.2|23
1725980850000|2024-09-10 15:07:30|200641.5|200591.5|200670.4|200620.4|200677.9|200627.9|200639.6|200589.6|26
1725980860000|2024-09-10 15:07:40|200677.4|200627.4|200670.1|200620.1|200678|200628|200669|200619|20
1725980870000|2024-09-10 15:07:50|200669.1|200619.1|200646|200596|200669.1|200619.1|200644.6|200594.6|18
1725980880000|2024-09-10 15:08:00|200647.6|200597.6|200654.3|200604.3|200659.6|200609.6|200647.6|200597.6|22
1725980890000|2024-09-10 15:08:10|200652.8|200602.8|200675|200625|200676.8|200626.8|200652.8|200602.8|20
1725980900000|2024-09-10 15:08:20|200674.1|200624.1|200676.1|200626.1|200679.1|200629.1|200664.1|200614.1|24
1725980910000|2024-09-10 15:08:30|200675|200625|200679.4|200629.4|200683.4|200633.4|200669.2|200619.2|17
1725980920000|2024-09-10 15:08:40|200678.3|200628.3|200674.9|200624.9|200678.3|200628.3|200669.2|200619.2|18
1725980930000|2024-09-10 15:08:50|200671.9|200621.9|200676.4|200626.4|200676.8|200626.8|200667.8|200617.8|22
1725980940000|2024-09-10 15:09:00|200678.6|200628.6|200675|200625|200684.1|200634.1|200675|200625|17
1725980950000|2024-09-10 15:09:10|200669.5|200619.5|200674.9|200624.9|200675.9|200625.9|200667.4|200617.4|31
1725980960000|2024-09-10 15:09:20|200675|200625|200670.2|200620.2|200676.1|200626.1|200669.2|200619.2|18
1725980970000|2024-09-10 15:09:30|200674|200624|200647.4|200597.4|200674|200624|200647.4|200597.4|18
1725980980000|2024-09-10 15:09:40|200648.5|200598.5|200636.7|200586.7|200648.5|200598.5|200630.3|200580.3|17
1725980990000|2024-09-10 15:09:50|200630.8|200580.8|200628.3|200578.3|200632.9|200582.9|200626.5|200576.5|19
1725981000000|2024-09-10 15:10:00|200627.7|200577.7|200552.6|200502.6|200627.7|200577.7|200550.3|200500.3|28
1725981010000|2024-09-10 15:10:10|200545.6|200495.6|200559.2|200509.2|200565.4|200515.4|200541.2|200491.2|23
1725981020000|2024-09-10 15:10:20|200560.3|200510.3|200566.2|200516.2|200570.8|200520.8|200560.3|200510.3|29
1725981030000|2024-09-10 15:10:30|200558.4|200508.4|200570.6|200520.6|200570.6|200520.6|200557.4|200507.4|17
1725981040000|2024-09-10 15:10:40|200568.8|200518.8|200579.9|200529.9|200585.2|200535.2|200568|200518|17
1725981050000|2024-09-10 15:10:50|200580.8|200530.8|200576.9|200526.9|200580.8|200530.8|200575.8|200525.8|15
1725981060000|2024-09-10 15:11:00|200584.4|200534.4|200621.3|200571.3|200623.5|200573.5|200581.3|200531.3|23
1725981070000|2024-09-10 15:11:10|200620.8|200570.8|200615.6|200565.6|200635.3|200585.3|200614.6|200564.6|15
1725981080000|2024-09-10 15:11:20|200613.4|200563.4|200573.2|200523.2|200653.3|200567.1|200573.2|200488.2|16
1725981090000|2024-09-10 15:11:30|200574.2|200524.2|200567.5|200517.5|200574.2|200524.2|200563.9|200513.9|20
1725981100000|2024-09-10 15:11:40|200566.8|200516.8|200567.2|200517.2|200567.9|200517.9|200562|200512|14
1725981110000|2024-09-10 15:11:50|200567.8|200517.8|200557.9|200507.9|200569.8|200519.8|200557.9|200507.9|15
1725981120000|2024-09-10 15:12:00|200559.2|200509.2|200559.4|200509.4|200572.9|200522.9|200557.5|200507.5|26
1725981130000|2024-09-10 15:12:10|200558.5|200508.5|200559.5|200509.5|200560.2|200510.2|200556.4|200506.4|22
1725981140000|2024-09-10 15:12:20|200560.5|200510.5|200561|200511|200568.9|200518.9|200544.4|200494.4|28
1725981150000|2024-09-10 15:12:30|200567.1|200517.1|200583.3|200533.3|200588.7|200538.7|200557.7|200507.7|34
1725981160000|2024-09-10 15:12:40|200585|200535|200602.4|200552.4|200609.8|200559.8|200585|200535|23
1725981170000|2024-09-10 15:12:50|200601.5|200551.5|200576.7|200526.7|200601.5|200551.5|200576.7|200526.7|31
1725981180000|2024-09-10 15:13:00|200577.4|200527.4|200549.3|200499.3|200583.5|200533.5|200549.3|200499.3|38
1725981190000|2024-09-10 15:13:10|200554.6|200504.6|200570.7|200520.7|200574|200524|200549.9|200499.9|31
1725981200000|2024-09-10 15:13:20|200570.5|200520.5|200564.4|200514.4|200572.4|200522.4|200563.8|200513.8|33
1725981210000|2024-09-10 15:13:30|200565.8|200515.8|200550.1|200500.1|200567.4|200517.4|200547.1|200497.1|22
1725981220000|2024-09-10 15:13:40|200552|200502|200551.5|200501.5|200552.1|200502.1|200546.4|200496.4|28
1725981230000|2024-09-10 15:13:50|200550.9|200500.9|200568|200518|200572|200522|200547|200497|22
1725981240000|2024-09-10 15:14:00|200567.6|200517.6|200587|200537|200590.1|200540.1|200567.6|200517.6|15
1725981250000|2024-09-10 15:14:10|200588.4|200538.4|200634.5|200584.5|200636.1|200586.1|200585.3|200535.3|16
1725981260000|2024-09-10 15:14:20|200633.9|200583.9|200631.3|200581.3|200634.8|200584.8|200604.5|200554.5|22
1725981270000|2024-09-10 15:14:30|200634.2|200584.2|200633.9|200583.9|200639.8|200589.8|200631.5|200581.5|21
1725981280000|2024-09-10 15:14:40|200635|200585|200623|200573|200635|200585|200622.4|200572.4|13
1725981290000|2024-09-10 15:14:50|200621.8|200571.8|200623.3|200573.3|200626.9|200576.9|200614.7|200564.7|23
1725981300000|2024-09-10 15:15:00|200626.4|200576.4|200613.9|200563.9|200626.8|200576.8|200610.5|200560.5|17
1725981310000|2024-09-10 15:15:10|200601.9|200551.9|200594.6|200544.6|200601.9|200551.9|200589.5|200539.5|23
1725981320000|2024-09-10 15:15:20|200595.8|200545.8|200603.6|200553.6|200619.6|200569.6|200594.2|200544.2|21
1725981330000|2024-09-10 15:15:30|200605.7|200555.7|200662.7|200537.7|200670.9|200586.5|200605.2|200536.1|26
1725981340000|2024-09-10 15:15:40|200665.2|200540.2|200647.6|200522.6|200665.2|200540.2|200646.2|200521.2|11
1725981350000|2024-09-10 15:15:50|200648.4|200523.4|200610.2|200560.2|200650.7|200562|200608.9|200520.8|17
1725981360000|2024-09-10 15:16:00|200628|200578|200636|200586|200637.2|200587.2|200628|200578|16
1725981370000|2024-09-10 15:16:10|200634.9|200584.9|200636.4|200586.4|200646.9|200596.9|200634.9|200584.9|17
1725981380000|2024-09-10 15:16:20|200637.3|200587.3|200640.6|200590.6|200640.7|200590.7|200636.1|200586.1|17
1725981390000|2024-09-10 15:16:30|200639.7|200589.7|200648.5|200598.5|200651.2|200601.2|200637.7|200587.7|14
1725981400000|2024-09-10 15:16:40|200650|200600|200644.9|200594.9|200652.5|200602.5|200643.5|200593.5|22
1725981410000|2024-09-10 15:16:50|200642.3|200592.3|200640.4|200590.4|200645.3|200595.3|200639.5|200589.5|27
1725981420000|2024-09-10 15:17:00|200645.4|200595.4|200646.9|200596.9|200647.9|200597.9|200643.4|200593.4|27
1725981430000|2024-09-10 15:17:10|200648.3|200598.3|200681.8|200556.8|200686.7|200598.3|200648.3|200556.8|15
1725981440000|2024-09-10 15:17:20|200683.8|200558.8|200672.7|200547.7|200683.8|200558.8|200668.1|200543.1|17
1725981450000|2024-09-10 15:17:30|200673.9|200548.9|200679.3|200554.3|200683.6|200558.6|200673.9|200548.9|15
1725981460000|2024-09-10 15:17:40|200680.1|200555.1|200674.8|200549.8|200682.4|200557.4|200669.5|200544.5|25
1725981470000|2024-09-10 15:17:50|200684.9|200559.9|200648.2|200598.2|200684.9|200599.1|200641|200550.7|18
1725981480000|2024-09-10 15:18:00|200646.3|200596.3|200639|200589|200647.9|200597.9|200634.9|200584.9|20
1725981490000|2024-09-10 15:18:10|200640.8|200590.8|200726.4|200676.4|200727.4|200677.4|200640.8|200590.8|31
1725981500000|2024-09-10 15:18:20|200724.1|200674.1|200793.1|200743.1|200798.1|200748.1|200724.1|200674.1|21
1725981510000|2024-09-10 15:18:30|200790.9|200740.9|200734.6|200684.6|200794|200744|200731.2|200681.2|24
1725981520000|2024-09-10 15:18:40|200735.8|200685.8|200699.6|200649.6|200735.9|200685.9|200698.6|200648.6|16
1725981530000|2024-09-10 15:18:50|200698.5|200648.5|200723.2|200673.2|200730.2|200680.2|200698.5|200648.5|18
1725981540000|2024-09-10 15:19:00|200723.7|200673.7|200725.1|200675.1|200734|200684|200720.7|200670.7|17
1725981550000|2024-09-10 15:19:10|200724.6|200674.6|200740.6|200690.6|200743.2|200693.2|200724.6|200674.6|23
1725981560000|2024-09-10 15:19:20|200739.3|200689.3|200733.7|200683.7|200749.1|200699.1|200732.3|200682.3|26
1725981570000|2024-09-10 15:19:30|200734.9|200684.9|200656.6|200606.6|200739.7|200689.7|200656.6|200606.6|19
1725981580000|2024-09-10 15:19:40|200657.8|200607.8|200702.4|200577.4|200713.4|200610.7|200657.2|200572.8|10
1725981590000|2024-09-10 15:19:50|200700.5|200575.5|200686.2|200561.2|200702.7|200577.7|200681.1|200556.1|22
1725981600000|2024-09-10 15:20:00|200696.7|200571.7|200642.3|200592.3|200696.7|200596|200635.8|200571.7|18
1725981610000|2024-09-10 15:20:10|200641.3|200591.3|200685.3|200635.3|200685.3|200635.3|200641.2|200591.2|18
1725981620000|2024-09-10 15:20:20|200685.4|200635.4|200678.4|200628.4|200685.4|200635.4|200675.3|200625.3|19
1725981630000|2024-09-10 15:20:30|200677.2|200627.2|200690.4|200640.4|200694.1|200644.1|200675.7|200625.7|22
1725981640000|2024-09-10 15:20:40|200688.1|200638.1|200684.6|200634.6|200688.1|200638.1|200678.8|200628.8|12
1725981650000|2024-09-10 15:20:50|200723.9|200598.9|200726.1|200601.1|200727.2|200639.3|200676.9|200598.9|15
1725981660000|2024-09-10 15:21:00|200727.5|200602.5|200757.6|200632.6|200770|200674.6|200721.3|200598.9|15
1725981670000|2024-09-10 15:21:10|200758.5|200633.5|200757.8|200632.8|200759.7|200634.7|200755.9|200630.9|13
1725981680000|2024-09-10 15:21:20|200757.1|200632.1|200794.6|200669.6|200797|200672|200755.3|200630.3|12
1725981690000|2024-09-10 15:21:30|200797.3|200672.3|200748.3|200623.3|200797.4|200672.4|200746|200621|21
1725981700000|2024-09-10 15:21:40|200749.9|200624.9|200714.6|200664.6|200753.6|200664.6|200712.8|200622.8|11
1725981710000|2024-09-10 15:21:50|200713.1|200663.1|200717.4|200667.4|200721.1|200671.1|200712.8|200662.8|30
1725981720000|2024-09-10 15:22:00|200719.3|200669.3|200730.8|200680.8|200730.8|200680.8|200716.2|200666.2|29
1725981730000|2024-09-10 15:22:10|200729.5|200679.5|200722.9|200672.9|200732.8|200682.8|200720.7|200670.7|32
1725981740000|2024-09-10 15:22:20|200722.2|200672.2|200723.9|200673.9|200728.4|200678.4|200718.6|200668.6|27
1725981750000|2024-09-10 15:22:30|200725.1|200675.1|200721.2|200671.2|200736.3|200686.3|200721.2|200671.2|19
1725981760000|2024-09-10 15:22:40|200719.8|200669.8|200725.1|200675.1|200729.9|200679.9|200719.8|200669.8|26
1725981770000|2024-09-10 15:22:50|200726.4|200676.4|200729.9|200679.9|200731.7|200681.7|200725|200675|15
1725981780000|2024-09-10 15:23:00|200729.2|200679.2|200765.8|200715.8|200772.6|200722.6|200727.6|200677.6|26
1725981790000|2024-09-10 15:23:10|200769.6|200719.6|200770.9|200720.9|200773.1|200723.1|200765.8|200715.8|20
1725981800000|2024-09-10 15:23:20|200769.8|200719.8|200754.7|200704.7|200772.1|200722.1|200753.3|200703.3|18
1725981810000|2024-09-10 15:23:30|200754.9|200704.9|200764.2|200714.2|200767.6|200717.6|200754|200704|8
1725981820000|2024-09-10 15:23:40|200765.5|200715.5|200765.5|200715.5|200767.7|200717.7|200756.8|200706.8|19
1725981830000|2024-09-10 15:23:50|200764.5|200714.5|200789.4|200739.4|200792|200742|200762|200712|18
1725981840000|2024-09-10 15:24:00|200788.4|200738.4|200780.2|200730.2|200788.4|200738.4|200777.6|200727.6|10
1725981850000|2024-09-10 15:24:10|200779.8|200729.8|200738.3|200688.3|200779.8|200729.8|200736.5|200686.5|26
1725981860000|2024-09-10 15:24:20|200737.2|200687.2|200685.9|200635.9|200738.5|200688.5|200684.9|200634.9|30
1725981870000|2024-09-10 15:24:30|200685.7|200635.7|200666|200616|200689.4|200639.4|200659.4|200609.4|24
1725981880000|2024-09-10 15:24:40|200666.5|200616.5|200676.5|200626.5|200676.5|200626.5|200666.5|200616.5|16
1725981890000|2024-09-10 15:24:50|200675.4|200625.4|200716.5|200591.5|200716.5|200637.3|200673.1|200588.5|20
1725981900000|2024-09-10 15:25:00|200714|200589|200709.1|200584.1|200714|200589|200708|200583|14
1725981910000|2024-09-10 15:25:10|200708.7|200583.7|200668.4|200618.4|200708.7|200630.1|200652.2|200561.3|32
1725981920000|2024-09-10 15:25:20|200670.8|200620.8|200669|200619|200670.8|200620.8|200667.5|200617.5|25
1725981930000|2024-09-10 15:25:30|200670.1|200620.1|200669.7|200619.7|200671.6|200621.6|200668.1|200618.1|27
1725981940000|2024-09-10 15:25:40|200670.9|200620.9|200675|200625|200678.5|200628.5|200670.9|200620.9|30
1725981950000|2024-09-10 15:25:50|200674.3|200624.3|200674.2|200624.2|200676|200626|200672.6|200622.6|25
1725981960000|2024-09-10 15:26:00|200674.9|200624.9|200673.9|200623.9|200689.7|200639.7|200673.3|200623.3|21
1725981970000|2024-09-10 15:26:10|200674.5|200624.5|200711.7|200586.7|200712.6|200625.5|200674.5|200584.2|7
1725981980000|2024-09-10 15:26:20|200710.7|200585.7|200714.3|200589.3|200715.8|200590.8|200710.7|200585.7|13
1725981990000|2024-09-10 15:26:30|200715.2|200590.2|200713.8|200588.8|200716.3|200591.3|200712.7|200587.7|19
1725982000000|2024-09-10 15:26:40|200714.5|200589.5|200667.5|200617.5|200714.5|200620.3|200667.3|200574.4|15
1725982010000|2024-09-10 15:26:50|200669.1|200619.1|200670.2|200620.2|200673.2|200623.2|200668.1|200618.1|22
1725982020000|2024-09-10 15:27:00|200670.6|200620.6|200674.9|200624.9|200681.1|200631.1|200669.9|200619.9|32
1725982030000|2024-09-10 15:27:10|200676|200626|200675.3|200625.3|200682|200632|200674.2|200624.2|24
1725982040000|2024-09-10 15:27:20|200674.4|200624.4|200728.2|200678.2|200728.2|200678.2|200674.4|200624.4|23
1725982050000|2024-09-10 15:27:30|200727.6|200677.6|200716.6|200666.6|200727.6|200677.6|200714.6|200664.6|27
1725982060000|2024-09-10 15:27:40|200718.3|200668.3|200734.3|200684.3|200737.2|200687.2|200714.8|200664.8|28
1725982070000|2024-09-10 15:27:50|200731.5|200681.5|200725.7|200675.7|200735.6|200685.6|200718.5|200668.5|30
1725982080000|2024-09-10 15:28:00|200727.1|200677.1|200718.2|200668.2|200727.1|200677.1|200712.5|200662.5|30
1725982090000|2024-09-10 15:28:10|200716.6|200666.6|200714.3|200664.3|200726.8|200676.8|200709.5|200659.5|24
1725982100000|2024-09-10 15:28:20|200712.4|200662.4|200727.2|200677.2|200729.2|200679.2|200712.4|200662.4|29
1725982110000|2024-09-10 15:28:30|200730.6|200680.6|200746.8|200696.8|200768.4|200697.9|200725.4|200641.7|16
1725982120000|2024-09-10 15:28:40|200745.7|200695.7|200749.8|200699.8|200751.8|200701.8|200745.7|200695.7|15
1725982130000|2024-09-10 15:28:50|200749.2|200699.2|200713.4|200663.4|200749.2|200699.2|200710.2|200660.2|13
1725982140000|2024-09-10 15:29:00|200714.5|200664.5|200708.7|200658.7|200720.7|200670.7|200707.9|200657.9|17
1725982150000|2024-09-10 15:29:10|200710.8|200660.8|200709|200659|200710.8|200660.8|200707.5|200657.5|6
1725982160000|2024-09-10 15:29:20|200710|200660|200709.3|200659.3|200747.1|200660.3|200708.9|200622.1|5
1725982170000|2024-09-10 15:29:30|200708.3|200658.3|200705.8|200655.8|200711.9|200661.9|200701.6|200651.6|18
1725982180000|2024-09-10 15:29:40|200704.6|200654.6|200766.9|200716.9|200773.5|200723.5|200700.6|200650.6|12
1725982190000|2024-09-10 15:29:50|200766.3|200716.3|200770|200720|200775.7|200725.7|200759.9|200709.9|31
1725982200000|2024-09-10 15:30:00|200770.9|200720.9|200769.9|200719.9|200782.5|200732.5|200768.5|200718.5|35
1725982210000|2024-09-10 15:30:10|200767.1|200717.1|200787.9|200737.9|200804.3|200754.3|200767.1|200717.1|34
1725982220000|2024-09-10 15:30:20|200788.4|200738.4|200759.8|200709.8|200805|200755|200758.7|200708.7|36
1725982230000|2024-09-10 15:30:30|200760.7|200710.7|200762.2|200712.2|200768.5|200718.5|200759.5|200709.5|28
1725982240000|2024-09-10 15:30:40|200763.3|200713.3|200766.2|200716.2|200766.3|200716.3|200749.8|200699.8|17
1725982250000|2024-09-10 15:30:50|200766.3|200716.3|200734.3|200684.3|200766.9|200716.9|200733.3|200683.3|18
1725982260000|2024-09-10 15:31:00|200736.5|200686.5|200727.6|200677.6|200745.1|200695.1|200721.2|200671.2|28
1725982270000|2024-09-10 15:31:10|200730.4|200680.4|200759.5|200709.5|200759.5|200709.5|200707.3|200657.3|33
1725982280000|2024-09-10 15:31:20|200758.4|200708.4|200753.9|200703.9|200760.5|200710.5|200751.9|200701.9|22
1725982290000|2024-09-10 15:31:30|200752.5|200702.5|200772.4|200647.4|200789|200702.5|200750.6|200646.4|21
1725982300000|2024-09-10 15:31:40|200773.8|200648.8|200775.6|200650.6|200780.2|200695.4|200739.5|200646.6|27
1725982310000|2024-09-10 15:31:50|200737.7|200687.7|200743.2|200693.2|200745.1|200695.1|200734.9|200684.9|26
1725982320000|2024-09-10 15:32:00|200738|200688|200745.7|200695.7|200746.6|200696.6|200738|200688|19
1725982330000|2024-09-10 15:32:10|200745.2|200695.2|200735.7|200685.7|200746|200696|200733.6|200683.6|31
1725982340000|2024-09-10 15:32:20|200735.6|200685.6|200734.9|200684.9|200737|200687|200730.3|200680.3|27
1725982350000|2024-09-10 15:32:30|200734.2|200684.2|200737|200687|200737.5|200687.5|200730.2|200680.2|23
1725982360000|2024-09-10 15:32:40|200733.2|200683.2|200678.7|200628.7|200735.8|200685.8|200678.7|200628.7|30
1725982370000|2024-09-10 15:32:50|200677.7|200627.7|200679.3|200629.3|200681.9|200631.9|200674.1|200624.1|27
1725982380000|2024-09-10 15:33:00|200679.1|200629.1|200745.8|200695.8|200746.8|200696.8|200679.1|200586.3|23
1725982390000|2024-09-10 15:33:10|200784.8|200659.8|200834.3|200709.3|200837.6|200712.6|200775.4|200650.4|23
1725982400000|2024-09-10 15:33:20|200796.2|200746.2|200799.1|200749.1|200801.4|200751.4|200793.7|200743.7|10
1725982410000|2024-09-10 15:33:30|200800.7|200750.7|200851.5|200801.5|200854.8|200804.8|200800.3|200750.3|23
1725982420000|2024-09-10 15:33:40|200852.5|200802.5|200855.4|200805.4|200855.4|200805.4|200848.5|200798.5|16
1725982430000|2024-09-10 15:33:50|200882.3|200832.3|200939.8|200814.8|200944.9|200864|200882.3|200809.3|27
1725982440000|2024-09-10 15:34:00|200935.5|200810.5|200942.8|200817.8|200943.5|200818.5|200932.4|200807.4|26
1725982450000|2024-09-10 15:34:10|200942.6|200817.6|200906.4|200856.4|200942.6|200858.7|200905.2|200817.6|22
1725982460000|2024-09-10 15:34:20|200907.9|200857.9|200905.8|200855.8|200910.3|200860.3|200904.7|200854.7|26
1725982470000|2024-09-10 15:34:30|200907.2|200857.2|200927.2|200877.2|200930.7|200880.7|200901.9|200851.9|27
1725982480000|2024-09-10 15:34:40|200928.1|200878.1|200931.2|200881.2|200941.4|200891.4|200926.4|200876.4|22
1725982490000|2024-09-10 15:34:50|200930.2|200880.2|200934.1|200884.1|200935.6|200885.6|200929.2|200879.2|20
1725982500000|2024-09-10 15:35:00|200932.1|200882.1|200874|200824|200932.1|200882.1|200874|200790.8|22
1725982510000|2024-09-10 15:35:10|200877.2|200827.2|200892|200842|200896.6|200846.6|200873.5|200823.5|18
1725982520000|2024-09-10 15:35:20|200888|200838|200876.9|200826.9|200890.5|200840.5|200871.2|200821.2|15
1725982530000|2024-09-10 15:35:30|200877.3|200827.3|200850.3|200800.3|200877.3|200827.3|200849|200799|20
1725982540000|2024-09-10 15:35:40|200849.1|200799.1|200778.6|200728.6|200851.7|200801.7|200776.8|200726.8|18
1725982550000|2024-09-10 15:35:50|200777.6|200727.6|200782.3|200732.3|200785.3|200735.3|200777.6|200727.6|16
1725982560000|2024-09-10 15:36:00|200783.3|200733.3|200814.8|200764.8|200820.4|200770.4|200778.9|200728.9|28
1725982570000|2024-09-10 15:36:10|200818|200768|200816.1|200766.1|200824.8|200774.8|200815|200765|19
1725982580000|2024-09-10 15:36:20|200819.3|200769.3|200811|200761|200820.1|200770.1|200808.5|200758.5|21
1725982590000|2024-09-10 15:36:30|200809.8|200759.8|200872.8|200822.8|200877.2|200827.2|200809.8|200759.8|26
1725982600000|2024-09-10 15:36:40|200873.8|200823.8|200932.1|200882.1|200938.7|200888.7|200869|200819|33
1725982610000|2024-09-10 15:36:50|200935.1|200885.1|200910.4|200860.4|200936.2|200886.2|200909.4|200859.4|33
1725982620000|2024-09-10 15:37:00|200917.8|200867.8|200934.3|200884.3|200939.7|200889.7|200916.1|200866.1|34
1725982630000|2024-09-10 15:37:10|200934.4|200884.4|200938.4|200888.4|200940.2|200890.2|200928.5|200878.5|32
1725982640000|2024-09-10 15:37:20|200936.2|200886.2|200930.9|200880.9|200939.3|200889.3|200930.4|200880.4|36
1725982650000|2024-09-10 15:37:30|200932.2|200882.2|200933.4|200883.4|200935.3|200885.3|200917.5|200867.5|28
1725982660000|2024-09-10 15:37:40|200934.2|200884.2|200936.3|200886.3|200939.1|200889.1|200932.9|200882.9|23
1725982670000|2024-09-10 15:37:50|200934.9|200884.9|200936.6|200886.6|200938.5|200888.5|200929.3|200879.3|24
1725982680000|2024-09-10 15:38:00|200934.5|200884.5|200938.7|200888.7|200944.4|200894.4|200933.6|200883.6|24
1725982690000|2024-09-10 15:38:10|200939.7|200889.7|200928.6|200878.6|200940.2|200890.2|200925.1|200875.1|24
1725982700000|2024-09-10 15:38:20|200930.2|200880.2|200934.5|200884.5|200941.8|200891.8|200925.2|200875.2|26
1725982710000|2024-09-10 15:38:30|200936|200886|200955.2|200905.2|200955.2|200905.2|200934.6|200884.6|28
1725982720000|2024-09-10 15:38:40|200950.4|200900.4|200953.3|200903.3|200955.7|200905.7|200944.7|200894.7|22
1725982730000|2024-09-10 15:38:50|200954.5|200904.5|201038.9|200988.9|201047.5|200997.5|200953.9|200903.9|19
1725982740000|2024-09-10 15:39:00|201019.2|200969.2|200981.8|200931.8|201019.2|200969.2|200979.7|200929.7|26
1725982750000|2024-09-10 15:39:10|200982.1|200932.1|200952.2|200902.2|200995.6|200945.6|200952.2|200902.2|14
1725982760000|2024-09-10 15:39:20|200947|200897|200942.4|200817.4|200947|200897|200902.6|200817.4|27
1725982770000|2024-09-10 15:39:30|200945|200820|200946.1|200821.1|200946.7|200821.7|200942.4|200817.4|22
1725982780000|2024-09-10 15:39:40|200943.5|200818.5|200926.7|200876.7|200946.1|200879.7|200907.9|200818.5|22
1725982790000|2024-09-10 15:39:50|200925.7|200875.7|200915.7|200865.7|200944.9|200894.9|200907.6|200857.6|24
1725982800000|2024-09-10 15:40:00|200914.5|200864.5|200931.9|200881.9|200933.3|200883.3|200911.5|200861.5|28
1725982810000|2024-09-10 15:40:10|200929.9|200879.9|200968.2|200843.2|200968.5|200881.6|200929.9|200839.1|16
1725982820000|2024-09-10 15:40:20|200965|200840|200981.6|200856.6|200983.1|200858.1|200965|200840|29
1725982830000|2024-09-10 15:40:30|200980.1|200855.1|200967.8|200842.8|200980.5|200855.5|200967|200842|17
1725982840000|2024-09-10 15:40:40|200967|200842|200971.2|200846.2|200972.1|200847.1|200967|200842|7
1725982850000|2024-09-10 15:40:50|200969.2|200844.2|200969.2|200844.2|200969.2|200844.2|200969.2|200844.2|1
1725982860000|2024-09-10 15:41:00|200971.2|200846.2|200980|200855|200983.3|200858.3|200971.2|200846.2|19
1725982870000|2024-09-10 15:41:10|200981.3|200856.3|200970.5|200845.5|200982.4|200857.4|200968.2|200843.2|25
1725982880000|2024-09-10 15:41:20|200970.9|200845.9|200980|200855|200983.6|200895.3|200941|200845.9|31
1725982890000|2024-09-10 15:41:30|200979.7|200854.7|200978.6|200853.6|200980.9|200855.9|200975.6|200850.6|34
1725982900000|2024-09-10 15:41:40|200977.2|200852.2|200976.4|200851.4|200979.5|200854.5|200971.7|200846.7|28
1725982910000|2024-09-10 15:41:50|200976.5|200851.5|200976.8|200851.8|200977.3|200852.3|200972|200847|23
1725982920000|2024-09-10 15:42:00|200976.3|200851.3|201012.8|200962.8|201015.9|200965.9|200934.8|200850.4|37
1725982930000|2024-09-10 15:42:10|201012.2|200962.2|201012.4|200962.4|201018.1|200968.1|201012.2|200962.2|25
1725982940000|2024-09-10 15:42:20|201013.2|200963.2|201034.1|200984.1|201038.2|200988.2|201011.7|200961.7|25
1725982950000|2024-09-10 15:42:30|201037.4|200987.4|200992.6|200942.6|201037.7|200987.7|200985.3|200935.3|24
1725982960000|2024-09-10 15:42:40|200976|200926|200976.8|200926.8|200979|200929|200968|200918|37
1725982970000|2024-09-10 15:42:50|200976.4|200926.4|200967.2|200917.2|200976.4|200926.4|200967.2|200917.2|20
1725982980000|2024-09-10 15:43:00|200968.7|200918.7|200965.9|200915.9|200968.7|200918.7|200965.6|200915.6|16
1725982990000|2024-09-10 15:43:10|200966.5|200916.5|200968.6|200918.6|200968.6|200918.6|200963.5|200913.5|24
1725983000000|2024-09-10 15:43:20|200964.8|200914.8|200993.4|200868.4|200993.5|200917.6|200953|200868.4|15
1725983010000|2024-09-10 15:43:30|200995.7|200870.7|200987.7|200862.7|201001.3|200893.1|200943.1|200849.5|14
1725983020000|2024-09-10 15:43:40|200988.1|200863.1|200958.2|200908.2|200995.7|200910.9|200956.3|200862.7|30
1725983030000|2024-09-10 15:43:50|200956.2|200906.2|200960.1|200910.1|200960.4|200910.4|200954.2|200904.2|32
1725983040000|2024-09-10 15:44:00|200958.9|200908.9|201009.1|200884.1|201012.4|200910.7|200958.5|200868.4|20
1725983050000|2024-09-10 15:44:10|201007.3|200882.3|200936|200811|201009.3|200884.3|200925.5|200800.5|24
1725983060000|2024-09-10 15:44:20|200935.7|200810.7|200930.7|200805.7|200935.7|200810.7|200925.1|200800.1|14
1725983070000|2024-09-10 15:44:30|200935.6|200810.6|200908.9|200858.9|200936.9|200865.9|200897.1|200810.6|18
1725983080000|2024-09-10 15:44:40|200910.4|200860.4|200915|200865|200920.5|200870.5|200908.3|200858.3|17
1725983090000|2024-09-10 15:44:50|200914.4|200864.4|200937.7|200887.7|200938.1|200888.1|200913.9|200863.9|26
1725983100000|2024-09-10 15:45:00|200934.5|200884.5|200965.9|200915.9|200978.2|200928.2|200934.3|200884.3|35
1725983110000|2024-09-10 15:45:10|200967.4|200917.4|200966.5|200916.5|201006.6|200956.6|200962.7|200912.7|30
1725983120000|2024-09-10 15:45:20|200969.2|200919.2|200959.3|200909.3|200970.1|200920.1|200948.5|200898.5|35
1725983130000|2024-09-10 15:45:30|200960|200910|200965.8|200915.8|200966.2|200916.2|200958.6|200908.6|20
1725983140000|2024-09-10 15:45:40|200966.7|200916.7|200979.3|200929.3|200979.3|200929.3|200964.5|200914.5|30
1725983150000|2024-09-10 15:45:50|200979.5|200929.5|200971.8|200921.8|200979.5|200929.5|200960.1|200910.1|29
1725983160000|2024-09-10 15:46:00|200971.4|200921.4|200970.6|200920.6|200972.9|200922.9|200967.1|200917.1|26
1725983170000|2024-09-10 15:46:10|200969.7|200919.7|201034|200984|201036.7|200986.7|200967.6|200917.6|32
1725983180000|2024-09-10 15:46:20|201032.5|200982.5|201057|201007|201061.6|201011.6|201032.5|200982.5|32
1725983190000|2024-09-10 15:46:30|201055.9|201005.9|201049.3|200999.3|201061.7|201011.7|201046.5|200996.5|29
1725983200000|2024-09-10 15:46:40|201050.6|201000.6|201047.5|200997.5|201058.1|201008.1|201047.5|200997.5|22
1725983210000|2024-09-10 15:46:50|201051.6|201001.6|201034.4|200984.4|201063.7|201013.7|201034.4|200984.4|34
1725983220000|2024-09-10 15:47:00|201031.8|200981.8|201061.6|201011.6|201064.9|201014.9|201029.9|200979.9|24
1725983230000|2024-09-10 15:47:10|201062.4|201012.4|201062.4|201012.4|201064|201014|201060.4|201010.4|10
1725983240000|2024-09-10 15:47:20|201061.3|201011.3|201100.1|201050.1|201111.5|201061.5|201061.3|201011.3|31
1725983250000|2024-09-10 15:47:30|201098.5|201048.5|201138.7|201088.7|201147.4|201097.4|201093.2|201043.2|31
1725983260000|2024-09-10 15:47:40|201137.5|201087.5|201158.8|201108.8|201161.8|201111.8|201134.3|201084.3|35
1725983270000|2024-09-10 15:47:50|201157.8|201107.8|201088.8|201038.8|201162|201112|201073.2|201023.2|26
1725983280000|2024-09-10 15:48:00|201086.2|201036.2|201094.6|201044.6|201101.1|201051.1|201085.1|201035.1|29
1725983290000|2024-09-10 15:48:10|201093.5|201043.5|201090.2|201040.2|201093.5|201043.5|201086.8|201036.8|19
1725983300000|2024-09-10 15:48:20|201089.3|201039.3|201066.5|201016.5|201089.3|201039.3|201058|201008|23
1725983310000|2024-09-10 15:48:30|201066|201016|201070|201020|201073.9|201023.9|201063.5|201013.5|24
1725983320000|2024-09-10 15:48:40|201068.9|201018.9|201068.7|201018.7|201072.8|201022.8|201064.5|201014.5|37
1725983330000|2024-09-10 15:48:50|201069.2|201019.2|201053|201003|201071|201021|201053|201003|33
1725983340000|2024-09-10 15:49:00|201056.4|201006.4|201056.8|201006.8|201062.5|201012.5|201048|200998|26
1725983350000|2024-09-10 15:49:10|201057.8|201007.8|201018.2|200968.2|201061.3|201011.3|201013.4|200963.4|21
1725983360000|2024-09-10 15:49:20|201016.8|200966.8|201017.1|200967.1|201018.2|200968.2|201014|200964|26
1725983370000|2024-09-10 15:49:30|201022.1|200972.1|201097.3|200972.3|201101.8|200976.8|201021.3|200927.1|29
1725983380000|2024-09-10 15:49:40|201101.8|200976.8|201066.7|200941.7|201101.8|200976.8|201059.8|200934.8|21
1725983390000|2024-09-10 15:49:50|201064.7|200939.7|201065.3|200940.3|201070.6|200945.6|201054.2|200929.2|31
1725983400000|2024-09-10 15:50:00|201066.1|200941.1|201092|200967|201097|200972|201065.5|200940.5|34
1725983410000|2024-09-10 15:50:10|201097.7|200972.7|201090.1|201040.1|201108.6|201050.9|201081.5|200972.2|39
1725983420000|2024-09-10 15:50:20|201084.8|201034.8|201139.7|201014.7|201142.5|201057.9|201081.5|201003.4|37
1725983430000|2024-09-10 15:50:30|201138.4|201013.4|201144.5|201094.5|201149.8|201099.8|201097.2|201012|32
1725983440000|2024-09-10 15:50:40|201145.9|201095.9|201142.6|201092.6|201148.4|201098.4|201138.8|201088.8|29
1725983450000|2024-09-10 15:50:50|201143.9|201093.9|201106.2|201056.2|201147.3|201097.3|201102.2|201052.2|22
1725983460000|2024-09-10 15:51:00|201115.8|201065.8|201108.5|201058.5|201127.8|201077.8|201105|201055|23
1725983470000|2024-09-10 15:51:10|201111|201061|201093.6|201043.6|201115.3|201065.3|201092.4|201042.4|30
1725983480000|2024-09-10 15:51:20|201092.5|201042.5|201078.7|201028.7|201097.4|201047.4|201078.7|201028.7|20
1725983490000|2024-09-10 15:51:30|201080|201030|201084.1|201034.1|201091.8|201041.8|201078.6|201028.6|26
1725983500000|2024-09-10 15:51:40|201083|201033|201097.6|201047.6|201097.6|201047.6|201079.5|201029.5|16
1725983510000|2024-09-10 15:51:50|201098.7|201048.7|201117.3|201067.3|201117.5|201067.5|201098.7|201048.7|23
1725983520000|2024-09-10 15:52:00|201116.5|201066.5|201085.9|201035.9|201122.9|201072.9|201075.5|201025.5|29
1725983530000|2024-09-10 15:52:10|201082.6|201032.6|201087.2|201037.2|201087.2|201037.2|201080.4|201030.4|15
1725983540000|2024-09-10 15:52:20|201089.7|201039.7|201077.8|201027.8|201089.7|201039.7|201073.3|201023.3|14
1725983550000|2024-09-10 15:52:30|201077.6|201027.6|201050.3|201000.3|201084|201034|201048|200998|24
1725983560000|2024-09-10 15:52:40|201049|200999|201047.2|200997.2|201052|201002|201040.2|200990.2|24
1725983570000|2024-09-10 15:52:50|201046|200996|201047.5|200997.5|201052.8|201002.8|201044.1|200994.1|20
1725983580000|2024-09-10 15:53:00|201051.7|201001.7|201057.5|201007.5|201058.6|201008.6|201050.9|201000.9|9
1725983590000|2024-09-10 15:53:10|201059.4|201009.4|201093.9|200968.9|201093.9|201009.4|201052.1|200963.2|17
1725983600000|2024-09-10 15:53:20|201093.8|200968.8|201103.9|200978.9|201111.1|200986.1|201093.8|200968.8|10
1725983610000|2024-09-10 15:53:30|201103.4|200978.4|201036.2|200986.2|201105.5|201011.6|201036.2|200965.1|21
1725983620000|2024-09-10 15:53:40|201038.5|200988.5|201050.1|201000.1|201053.8|201003.8|201038.5|200988.5|26
1725983630000|2024-09-10 15:53:50|201047.3|200997.3|201053|201003|201053|201003|201044.3|200994.3|38
1725983640000|2024-09-10 15:54:00|201049.4|200999.4|201044.5|200994.5|201053.1|201003.1|201044.5|200994.5|36
1725983650000|2024-09-10 15:54:10|201047.4|200997.4|201043|200993|201057.9|201007.9|201036.6|200986.6|22
1725983660000|2024-09-10 15:54:20|201044.5|200994.5|201053.6|201003.6|201054.4|201004.4|201042.5|200992.5|17
1725983670000|2024-09-10 15:54:30|201052.1|201002.1|200994.2|200944.2|201052.1|201002.1|200991|200941|21
1725983680000|2024-09-10 15:54:40|200994.5|200944.5|200968.7|200918.7|201016.9|200966.9|200964.7|200914.7|33
1725983690000|2024-09-10 15:54:50|200971.3|200921.3|200979.5|200929.5|200979.5|200929.5|200963.6|200913.6|22
1725983700000|2024-09-10 15:55:00|200982.1|200932.1|200981.1|200931.1|200987.5|200937.5|200980.1|200930.1|25
1725983710000|2024-09-10 15:55:10|200983|200933|201019.7|200969.7|201031.2|200981.2|200968.9|200918.9|24
1725983720000|2024-09-10 15:55:20|201020.6|200970.6|201000.5|200950.5|201022.9|200972.9|200999.9|200949.9|16
1725983730000|2024-09-10 15:55:30|201001.8|200951.8|201000.5|200950.5|201002.1|200952.1|201000.3|200950.3|12
1725983740000|2024-09-10 15:55:40|200999.8|200949.8|200997.5|200947.5|201002|200952|200997.5|200947.5|13
1725983750000|2024-09-10 15:55:50|200996.4|200946.4|200996|200946|201002.3|200952.3|200994.3|200944.3|16
1725983760000|2024-09-10 15:56:00|200995.1|200945.1|200991.6|200941.6|201004.5|200954.5|200977.4|200927.4|29
1725983770000|2024-09-10 15:56:10|200977.4|200927.4|200979.7|200929.7|200982.1|200932.1|200969.6|200919.6|36
1725983780000|2024-09-10 15:56:20|200978.4|200928.4|200981.8|200931.8|200982.5|200932.5|200974.7|200924.7|38
1725983790000|2024-09-10 15:56:30|200982.7|200932.7|200966.4|200916.4|200984.9|200934.9|200960.6|200910.6|33
1725983800000|2024-09-10 15:56:40|200965|200915|200964.1|200914.1|200970.1|200920.1|200963.8|200913.8|29
1725983810000|2024-09-10 15:56:50|200966.7|200916.7|200965.1|200915.1|200968.4|200918.4|200962.8|200912.8|29
1725983820000|2024-09-10 15:57:00|200967.4|200917.4|200941.5|200891.5|200967.4|200917.4|200939.1|200889.1|36
1725983830000|2024-09-10 15:57:10|200936.6|200886.6|200931.5|200881.5|200936.6|200886.6|200931.4|200881.4|34
1725983840000|2024-09-10 15:57:20|200929.8|200879.8|200976|200926|200977.2|200927.2|200928.7|200878.7|38
1725983850000|2024-09-10 15:57:30|200974.8|200924.8|200968.8|200918.8|200977.9|200927.9|200965.4|200915.4|39
1725983860000|2024-09-10 15:57:40|200970.7|200920.7|200968.4|200918.4|200974.1|200924.1|200965.1|200915.1|40
1725983870000|2024-09-10 15:57:50|200971.2|200921.2|200899.8|200849.8|200971.9|200921.9|200894.2|200844.2|39
1725983880000|2024-09-10 15:58:00|200902.5|200852.5|200901|200851|200907.4|200857.4|200891.4|200841.4|40
1725983890000|2024-09-10 15:58:10|200936.3|200811.3|200938.1|200813.1|200943.9|200818.9|200934.8|200809.8|34
1725983900000|2024-09-10 15:58:20|200937.5|200812.5|200922.9|200797.9|200937.5|200812.5|200921.6|200796.6|22
1725983910000|2024-09-10 15:58:30|200924.9|200799.9|200973.5|200848.5|200973.5|200848.5|200924.9|200799.9|19
1725983920000|2024-09-10 15:58:40|200980.1|200855.1|200927.3|200877.3|200986.1|200901.2|200926.9|200855.1|37
1725983930000|2024-09-10 15:58:50|200926.4|200876.4|200904.6|200854.6|200926.7|200876.7|200903.8|200853.8|33
1725983940000|2024-09-10 15:59:00|200903|200853|200940.2|200890.2|200940.2|200890.2|200903|200853|32
1725983950000|2024-09-10 15:59:10|200956.1|200906.1|200950.5|200900.5|200958.6|200908.6|200931.6|200881.6|33
1725983960000|2024-09-10 15:59:20|200951.6|200901.6|200923.4|200873.4|200951.6|200901.6|200923.4|200873.4|31
1725983970000|2024-09-10 15:59:30|200926.7|200876.7|200897|200847|200935.1|200885.1|200894.2|200844.2|34
1725983980000|2024-09-10 15:59:40|200893.4|200843.4|200894.6|200844.6|200897.3|200847.3|200888.3|200838.3|37
1725983990000|2024-09-10 15:59:50|200899.5|200849.5|200904.6|200854.6|200907.4|200857.4|200892.6|200842.6|38
1725984000000|2024-09-10 16:00:00|200897.8|200847.8|200882.7|200832.7|200902.1|200852.1|200880.6|200830.6|38
1725984010000|2024-09-10 16:00:10|200896.5|200846.5|200881|200831|200896.5|200846.5|200875.7|200825.7|33
1725984020000|2024-09-10 16:00:20|200879.5|200829.5|201006.5|200956.5|201026.3|200976.3|200879.2|200829.2|34
1725984030000|2024-09-10 16:00:30|201007.8|200957.8|201004.8|200954.8|201008.2|200958.2|201000.9|200950.9|38
1725984040000|2024-09-10 16:00:40|200999.1|200949.1|201002.2|200952.2|201016.4|200966.4|200999.1|200949.1|31
1725984050000|2024-09-10 16:00:50|201004.3|200954.3|200969.7|200919.7|201006.8|200956.8|200965.6|200915.6|36
1725984060000|2024-09-10 16:01:00|200967.7|200917.7|200994.3|200944.3|200995.2|200945.2|200967.7|200917.7|36
1725984070000|2024-09-10 16:01:10|200993.5|200943.5|201007.7|200957.7|201012.5|200962.5|200992.3|200942.3|28
1725984080000|2024-09-10 16:01:20|201006.7|200956.7|200989.7|200939.7|201009.3|200959.3|200987.2|200937.2|35
1725984090000|2024-09-10 16:01:30|200989.9|200939.9|200997|200947|201007.3|200957.3|200982.8|200932.8|38
1725984100000|2024-09-10 16:01:40|200998.4|200948.4|200933.8|200883.8|200998.7|200948.7|200933.1|200883.1|35
1725984110000|2024-09-10 16:01:50|200930|200880|200932.7|200882.7|200937.6|200887.6|200929.9|200879.9|38
1725984120000|2024-09-10 16:02:00|200934.5|200884.5|200934.6|200884.6|200936.8|200886.8|200932.8|200882.8|33
1725984130000|2024-09-10 16:02:10|200935.6|200885.6|200969.5|200919.5|200975.8|200925.8|200934.4|200884.4|32
1725984140000|2024-09-10 16:02:20|200970.8|200920.8|200939.8|200889.8|200974|200924|200935|200885|37
1725984150000|2024-09-10 16:02:30|200943.1|200893.1|200898.9|200848.9|200943.1|200893.1|200889.7|200839.7|16
1725984160000|2024-09-10 16:02:40|200908.2|200858.2|200910.5|200860.5|200912|200862|200900.4|200850.4|24
1725984170000|2024-09-10 16:02:50|200909.8|200859.8|200900.2|200850.2|200912.6|200862.6|200900.2|200850.2|34
1725984180000|2024-09-10 16:03:00|200897.9|200847.9|200903.5|200853.5|200908.9|200858.9|200897.9|200847.9|35
1725984190000|2024-09-10 16:03:10|200904.7|200854.7|200907|200857|200909.1|200859.1|200902.9|200852.9|26
1725984200000|2024-09-10 16:03:20|200899.7|200849.7|200916.1|200866.1|200927.8|200877.8|200893.8|200843.8|32
1725984210000|2024-09-10 16:03:30|200918.5|200868.5|200911.7|200861.7|200921.1|200871.1|200911.7|200861.7|15
1725984220000|2024-09-10 16:03:40|200912.8|200862.8|200910.7|200860.7|200912.8|200862.8|200909.7|200859.7|9
1725984230000|2024-09-10 16:03:50|200913.5|200863.5|200914.3|200864.3|200918|200868|200912|200862|18
1725984240000|2024-09-10 16:04:00|200912.9|200862.9|200904.4|200854.4|200914|200864|200902.3|200852.3|24
1725984250000|2024-09-10 16:04:10|200905.4|200855.4|200884.6|200834.6|200905.4|200855.4|200877|200827|22
1725984260000|2024-09-10 16:04:20|200884.3|200834.3|200883.6|200833.6|200884.6|200834.6|200882.5|200832.5|7
1725984270000|2024-09-10 16:04:30|200882.5|200832.5|200900.9|200850.9|200934.3|200850.9|200871.1|200781|20
1725984280000|2024-09-10 16:04:40|200899|200849|200905.4|200855.4|200908.1|200858.1|200895.9|200845.9|10
1725984290000|2024-09-10 16:04:50|200903.8|200853.8|200878.4|200828.4|200903.8|200853.8|200873.7|200823.7|19
1725984300000|2024-09-10 16:05:00|200878.8|200828.8|200875|200825|200894.8|200844.8|200872.7|200822.7|22
1725984310000|2024-09-10 16:05:10|200875.2|200825.2|200883.1|200833.1|200888.8|200838.8|200875.2|200825.2|22
1725984320000|2024-09-10 16:05:20|200881.6|200831.6|200884|200834|200889.4|200839.4|200881.4|200831.4|17
1725984330000|2024-09-10 16:05:30|200885.8|200835.8|200894.2|200844.2|200895.6|200845.6|200883.1|200833.1|21
1725984340000|2024-09-10 16:05:40|200888.3|200838.3|200889.5|200839.5|200891.6|200841.6|200882.8|200832.8|17
1725984350000|2024-09-10 16:05:50|200890.4|200840.4|200881.5|200831.5|200890.4|200840.4|200877.1|200827.1|23
1725984360000|2024-09-10 16:06:00|200878.2|200828.2|200881.4|200831.4|200885.6|200835.6|200878.2|200828.2|15
1725984370000|2024-09-10 16:06:10|200880.3|200830.3|200881.3|200831.3|200883.1|200833.1|200879.1|200829.1|12
1725984380000|2024-09-10 16:06:20|200879.5|200829.5|200880.6|200830.6|200881.2|200831.2|200879|200829|10
1725984390000|2024-09-10 16:06:30|200880.3|200830.3|200919.6|200794.6|200921.6|200830.3|200880.3|200792.3|12
1725984400000|2024-09-10 16:06:40|200917.8|200792.8|200875.3|200825.3|200924.6|200831.5|200875.3|200792.8|14
1725984410000|2024-09-10 16:06:50|200876.6|200826.6|200879.8|200829.8|200920.9|200831.5|200876.6|200793.3|10
1725984420000|2024-09-10 16:07:00|200875.3|200825.3|200876.7|200826.7|200879.8|200829.8|200875.3|200825.3|16
1725984430000|2024-09-10 16:07:10|200878.1|200828.1|200878|200828|200914.5|200828.7|200875.2|200789.5|12
1725984440000|2024-09-10 16:07:20|200879|200829|200917.4|200792.4|200921.7|200833.2|200879|200792.4|20
1725984450000|2024-09-10 16:07:30|200919.8|200794.8|200918.7|200793.7|200919.8|200794.8|200915.5|200790.5|20
1725984460000|2024-09-10 16:07:40|200917.3|200792.3|200915.9|200790.9|200920.9|200795.9|200913.8|200788.8|13
1725984470000|2024-09-10 16:07:50|200916.9|200791.9|200915.9|200790.9|200916.9|200791.9|200914.2|200789.2|15
1725984480000|2024-09-10 16:08:00|200916.9|200791.9|200828.2|200778.2|200916.9|200791.9|200818.6|200726.6|17
1725984490000|2024-09-10 16:08:10|200829.6|200779.6|200830.2|200780.2|200842.3|200792.3|200828.5|200778.5|23
1725984500000|2024-09-10 16:08:20|200828.9|200778.9|200830.9|200780.9|200833.8|200783.8|200810.2|200760.2|14
1725984510000|2024-09-10 16:08:30|200833.2|200783.2|200848.4|200798.4|200854|200804|200831.6|200781.6|26
1725984520000|2024-09-10 16:08:40|200843.8|200793.8|200794.2|200744.2|200843.8|200793.8|200793.1|200743.1|15
1725984530000|2024-09-10 16:08:50|200794.8|200744.8|200794.7|200744.7|200794.8|200744.8|200792.6|200742.6|9
1725984540000|2024-09-10 16:09:00|200793.3|200743.3|200763.1|200713.1|200793.3|200743.3|200757.2|200707.2|28
1725984550000|2024-09-10 16:09:10|200761.8|200711.8|200795.7|200745.7|200801.2|200751.2|200761.8|200711.8|28
1725984560000|2024-09-10 16:09:20|200796.7|200746.7|200797.1|200747.1|200803|200753|200794.3|200744.3|23
1725984570000|2024-09-10 16:09:30|200795.3|200745.3|200840.8|200790.8|200852.7|200802.7|200795.3|200745.3|25
1725984580000|2024-09-10 16:09:40|200844|200794|200838.8|200788.8|200851.5|200801.5|200837|200787|25
1725984590000|2024-09-10 16:09:50|200838.3|200788.3|200833.9|200783.9|200846.4|200796.4|200833.1|200783.1|10
1725984600000|2024-09-10 16:10:00|200834.9|200784.9|200841.6|200791.6|200846.2|200796.2|200832.1|200782.1|24
1725984610000|2024-09-10 16:10:10|200845.7|200795.7|200820.1|200770.1|200845.7|200795.7|200815.5|200765.5|25
1725984620000|2024-09-10 16:10:20|200823|200773|200824.7|200774.7|200826.6|200776.6|200819|200769|17
1725984630000|2024-09-10 16:10:30|200823.2|200773.2|200797.1|200747.1|200823.7|200773.7|200792.5|200742.5|20
1725984640000|2024-09-10 16:10:40|200795.8|200745.8|200760.8|200710.8|200796|200746|200757.1|200707.1|24
1725984650000|2024-09-10 16:10:50|200759|200709|200758.8|200708.8|200762.8|200712.8|200756.6|200706.6|35
1725984660000|2024-09-10 16:11:00|200761.4|200711.4|200762.9|200712.9|200763.9|200713.9|200757.5|200707.5|28
1725984670000|2024-09-10 16:11:10|200756.1|200706.1|200768.9|200718.9|200773.7|200723.7|200756.1|200706.1|13
1725984680000|2024-09-10 16:11:20|200764.9|200714.9|200756.3|200706.3|200768.3|200718.3|200755.7|200705.7|28
1725984690000|2024-09-10 16:11:30|200757.5|200707.5|200756.4|200706.4|200764.9|200714.9|200754.2|200704.2|24
1725984700000|2024-09-10 16:11:40|200755.1|200705.1|200744|200694|200755.1|200705.1|200738.5|200688.5|9
1725984710000|2024-09-10 16:11:50|200742.6|200692.6|200743.5|200693.5|200753.4|200703.4|200742.6|200692.6|32
1725984720000|2024-09-10 16:12:00|200745.6|200695.6|200771.1|200721.1|200772.3|200722.3|200744.8|200694.8|29
1725984730000|2024-09-10 16:12:10|200771.2|200721.2|200890.6|200765.6|200894.3|200769.3|200767.8|200679.5|15
1725984740000|2024-09-10 16:12:20|200888.4|200763.4|200934.3|200809.3|200945.9|200820.9|200888.4|200763.4|27
1725984750000|2024-09-10 16:12:30|200933.6|200808.6|200892.8|200767.8|200933.6|200808.6|200891.5|200766.5|24
1725984760000|2024-09-10 16:12:40|200894.7|200769.7|200884.1|200834.1|200897.7|200835.2|200853.9|200767.5|29
1725984770000|2024-09-10 16:12:50|200885.9|200835.9|200890.4|200840.4|200891|200841|200884.3|200834.3|14
1725984780000|2024-09-10 16:13:00|200889.8|200839.8|200873|200823|200889.8|200839.8|200869.3|200819.3|24
1725984790000|2024-09-10 16:13:10|200869.7|200819.7|200844.8|200794.8|200873.3|200823.3|200844.8|200794.8|25
1725984800000|2024-09-10 16:13:20|200845.9|200795.9|200868.3|200743.3|200882.6|200796.6|200843.4|200739.9|18
1725984810000|2024-09-10 16:13:30|200866.5|200741.5|200883.1|200758.1|200884.8|200759.8|200866.5|200741.5|19
1725984820000|2024-09-10 16:13:40|200882.8|200757.8|200884.1|200759.1|200884.1|200759.1|200879.8|200754.8|16
1725984830000|2024-09-10 16:13:50|200882|200757|200880.1|200755.1|200884.1|200759.1|200878.2|200753.2|21
1725984840000|2024-09-10 16:14:00|200884.1|200759.1|200806.9|200756.9|200884.1|200780.5|200805.9|200743.9|18
1725984850000|2024-09-10 16:14:10|200804.4|200754.4|200808|200758|200810.7|200760.7|200804|200754|23
1725984860000|2024-09-10 16:14:20|200805|200755|200813.2|200763.2|200813.2|200763.2|200804|200754|18
1725984870000|2024-09-10 16:14:30|200809.9|200759.9|200846.6|200721.6|200849.6|200762.6|200806.6|200720.1|20
1725984880000|2024-09-10 16:14:40|200849.4|200724.4|200842.1|200792.1|200850.4|200796.8|200838.1|200722.8|24
1725984890000|2024-09-10 16:14:50|200840.6|200790.6|200863.8|200738.8|200878.2|200792.3|200836.7|200734.3|24
1725984900000|2024-09-10 16:15:00|200862.3|200737.3|200804.9|200679.9|200863.8|200738.8|200800.6|200675.6|30
1725984910000|2024-09-10 16:15:10|200802.8|200677.8|200754.2|200704.2|200802.8|200713.4|200741.5|200675.4|23
1725984920000|2024-09-10 16:15:20|200754.5|200704.5|200756|200706|200761.3|200711.3|200751|200701|33
1725984930000|2024-09-10 16:15:30|200754.4|200704.4|200757.5|200707.5|200757.9|200707.9|200751.6|200701.6|28
1725984940000|2024-09-10 16:15:40|200752.9|200702.9|200748.4|200698.4|200754.2|200704.2|200747.4|200697.4|22
1725984950000|2024-09-10 16:15:50|200747.5|200697.5|200752.8|200702.8|200755.8|200705.8|200746.1|200696.1|24
1725984960000|2024-09-10 16:16:00|200753.5|200703.5|200748.4|200698.4|200753.7|200703.7|200748|200698|17
1725984970000|2024-09-10 16:16:10|200752.8|200702.8|200743.8|200693.8|200752.9|200702.9|200743.8|200693.8|22
1725984980000|2024-09-10 16:16:20|200741.6|200691.6|200715.1|200665.1|200741.6|200691.6|200698.7|200648.7|23
1725984990000|2024-09-10 16:16:30|200715.4|200665.4|200728.3|200678.3|200733|200683|200712.3|200662.3|20
1725985000000|2024-09-10 16:16:40|200727.3|200677.3|200732.5|200682.5|200736|200686|200719.4|200669.4|22
1725985010000|2024-09-10 16:16:50|200729.8|200679.8|200718.6|200668.6|200732.5|200682.5|200711.7|200661.7|15
1725985020000|2024-09-10 16:17:00|200716.7|200666.7|200713.9|200663.9|200718.1|200668.1|200713.9|200663.9|11
1725985030000|2024-09-10 16:17:10|200715.3|200665.3|200715.8|200665.8|200717.2|200667.2|200714|200664|10
1725985040000|2024-09-10 16:17:20|200714.4|200664.4|200715.9|200665.9|200719.7|200669.7|200714.4|200664.4|17
1725985050000|2024-09-10 16:17:30|200713.5|200663.5|200672.4|200622.4|200718.3|200668.3|200672.4|200622.4|29
1725985060000|2024-09-10 16:17:40|200675.7|200625.7|200682.2|200632.2|200684.4|200634.4|200671.3|200621.3|21
1725985070000|2024-09-10 16:17:50|200683.1|200633.1|200702.4|200652.4|200704|200654|200678.2|200628.2|20
1725985080000|2024-09-10 16:18:00|200700.6|200650.6|200719.1|200669.1|200723.4|200673.4|200700.6|200650.6|24
1725985090000|2024-09-10 16:18:10|200717.3|200667.3|200717.6|200667.6|200722.1|200672.1|200717.2|200667.2|22
1725985100000|2024-09-10 16:18:20|200716.3|200666.3|200728|200678|200730.5|200680.5|200716.3|200666.3|24
1725985110000|2024-09-10 16:18:30|200726.9|200676.9|200727.6|200677.6|200729|200679|200726.3|200676.3|9
1725985120000|2024-09-10 16:18:40|200728.6|200678.6|200728.6|200678.6|200729.6|200679.6|200727.2|200677.2|8
1725985130000|2024-09-10 16:18:50|200728.5|200678.5|200729.8|200679.8|200733.2|200683.2|200728.5|200678.5|6
1725985140000|2024-09-10 16:19:00|200732.7|200682.7|200731.4|200681.4|200734.8|200684.8|200731|200681|15
1725985150000|2024-09-10 16:19:10|200733.5|200683.5|200732.1|200682.1|200733.5|200683.5|200730.6|200680.6|6
1725985160000|2024-09-10 16:19:20|200732.7|200682.7|200726.8|200676.8|200736.3|200686.3|200721.1|200671.1|21
1725985170000|2024-09-10 16:19:30|200724.7|200674.7|200700.1|200650.1|200724.7|200674.7|200700.1|200650.1|13
1725985180000|2024-09-10 16:19:40|200707|200657|200732.4|200607.4|200743.6|200658.3|200702.2|200598.9|19
1725985190000|2024-09-10 16:19:50|200734.6|200609.6|200753.4|200628.4|200755.8|200630.8|200734.4|200609.4|17
1725985200000|2024-09-10 16:20:00|200750.9|200625.9|200753.8|200628.8|200755.4|200630.4|200750.9|200625.9|15
1725985210000|2024-09-10 16:20:10|200753.5|200628.5|200752.9|200627.9|200755.3|200630.3|200750|200625|17
1725985220000|2024-09-10 16:20:20|200754|200629|200767.7|200642.7|200768.8|200643.8|200754|200629|8
1725985230000|2024-09-10 16:20:30|200768.1|200643.1|200750.9|200700.9|200768.1|200701.2|200741.8|200641.6|11
1725985240000|2024-09-10 16:20:40|200749.8|200699.8|200763.7|200713.7|200768.8|200718.8|200749.5|200699.5|23
1725985250000|2024-09-10 16:20:50|200762.5|200712.5|200754.8|200704.8|200764.4|200714.4|200751.4|200701.4|29
1725985260000|2024-09-10 16:21:00|200751.6|200701.6|200758.4|200708.4|200760.8|200710.8|200742.9|200692.9|23
1725985270000|2024-09-10 16:21:10|200755.9|200705.9|200753.7|200703.7|200757.4|200707.4|200750.8|200700.8|23
1725985280000|2024-09-10 16:21:20|200756.3|200706.3|200766.6|200716.6|200766.6|200716.6|200751.2|200701.2|22
1725985290000|2024-09-10 16:21:30|200769.1|200719.1|200810.4|200760.4|200810.4|200760.4|200764.4|200714.4|19
1725985300000|2024-09-10 16:21:40|200809.1|200759.1|200811.1|200761.1|200815.7|200765.7|200806.5|200756.5|25
1725985310000|2024-09-10 16:21:50|200812.5|200762.5|200810.7|200760.7|200814|200764|200810.2|200760.2|17
1725985320000|2024-09-10 16:22:00|200809.5|200759.5|200846.4|200796.4|200855.4|200805.4|200809.5|200759.5|27
1725985330000|2024-09-10 16:22:10|200850.3|200800.3|200843|200793|200854.7|200804.7|200837.6|200787.6|23
1725985340000|2024-09-10 16:22:20|200842.3|200792.3|200817.9|200767.9|200854.8|200792.3|200814.4|200726.2|24
1725985350000|2024-09-10 16:22:30|200816.6|200766.6|200836.5|200786.5|200838.5|200788.5|200816.1|200766.1|18
1725985360000|2024-09-10 16:22:40|200836.3|200786.3|200838|200788|200840.5|200790.5|200836.3|200786.3|27
1725985370000|2024-09-10 16:22:50|200836.9|200786.9|200837.9|200787.9|200838.4|200788.4|200835.5|200785.5|20
1725985380000|2024-09-10 16:23:00|200834.6|200784.6|200840.8|200790.8|200841.7|200791.7|200834.6|200784.6|27
1725985390000|2024-09-10 16:23:10|200840.1|200790.1|200840.7|200790.7|200841.1|200791.1|200840|200790|19
1725985400000|2024-09-10 16:23:20|200843.2|200793.2|200877.1|200827.1|200921.9|200835.3|200843.2|200757.7|33
1725985410000|2024-09-10 16:23:30|200877.8|200827.8|200869.4|200819.4|200881.2|200831.2|200861|200811|35
1725985420000|2024-09-10 16:23:40|200864.4|200814.4|200865.2|200815.2|200870.1|200820.1|200859.4|200809.4|36
1725985430000|2024-09-10 16:23:50|200863.6|200813.6|200867.7|200817.7|200868.2|200818.2|200859.7|200809.7|34
1725985440000|2024-09-10 16:24:00|200867.5|200817.5|200865.5|200815.5|200871.3|200821.3|200863.8|200813.8|34
1725985450000|2024-09-10 16:24:10|200866.7|200816.7|200856.6|200806.6|200868.1|200818.1|200853.3|200803.3|27
1725985460000|2024-09-10 16:24:20|200860.8|200810.8|200857.3|200807.3|200861.3|200811.3|200840.1|200790.1|32
1725985470000|2024-09-10 16:24:30|200853.6|200803.6|200856.3|200806.3|200859|200809|200849.3|200799.3|31
1725985480000|2024-09-10 16:24:40|200853|200803|200856.3|200806.3|200858.7|200808.7|200850.2|200800.2|30
1725985490000|2024-09-10 16:24:50|200854.9|200804.9|200857|200807|200859.2|200809.2|200854.1|200804.1|23
1725985500000|2024-09-10 16:25:00|200854.9|200804.9|200855.2|200805.2|200858.2|200808.2|200853.7|200803.7|34
1725985510000|2024-09-10 16:25:10|200854.9|200804.9|200857.8|200807.8|200858.8|200808.8|200852.4|200802.4|19
1725985520000|2024-09-10 16:25:20|200854|200804|200857.5|200807.5|200858.3|200808.3|200849.9|200799.9|19
1725985530000|2024-09-10 16:25:30|200855.7|200805.7|200854.5|200804.5|200858.2|200808.2|200853.6|200803.6|25
1725985540000|2024-09-10 16:25:40|200856.9|200806.9|200856.2|200806.2|200858.2|200808.2|200852.8|200802.8|23
1725985550000|2024-09-10 16:25:50|200854.8|200804.8|200849.8|200799.8|200858.4|200808.4|200848.4|200798.4|21
1725985560000|2024-09-10 16:26:00|200852.5|200802.5|200852.2|200802.2|200871.5|200821.5|200849.2|200799.2|23
1725985570000|2024-09-10 16:26:10|200847.7|200797.7|200852.6|200802.6|200856.4|200806.4|200847.7|200797.7|24
1725985580000|2024-09-10 16:26:20|200854.4|200804.4|200799.8|200749.8|200856.6|200806.6|200796.7|200746.7|26
1725985590000|2024-09-10 16:26:30|200802.3|200752.3|200800.6|200750.6|200854.3|200804.3|200795.8|200745.8|28
1725985600000|2024-09-10 16:26:40|200803.2|200753.2|200858.9|200808.9|200863.4|200813.4|200803.2|200753.2|25
1725985610000|2024-09-10 16:26:50|200860.5|200810.5|200900.8|200850.8|200908|200858|200849.7|200799.7|28
1725985620000|2024-09-10 16:27:00|200898.4|200848.4|200901.8|200851.8|200908|200858|200898.4|200848.4|24
1725985630000|2024-09-10 16:27:10|200903.4|200853.4|200968.4|200843.4|200972.1|200857.7|200899.1|200807.9|33
1725985640000|2024-09-10 16:27:20|200963.6|200838.6|200962.5|200837.5|200969.8|200844.8|200962.5|200837.5|21
1725985650000|2024-09-10 16:27:30|200969.1|200844.1|200969.2|200844.2|200978.4|200853.4|200963.7|200838.7|24
1725985660000|2024-09-10 16:27:40|200973.4|200848.4|200933.5|200883.5|200973.4|200885.4|200926.9|200842.8|18
1725985670000|2024-09-10 16:27:50|200934.6|200884.6|200923.9|200873.9|200975.4|200896.5|200923.9|200845.6|30
1725985680000|2024-09-10 16:28:00|200923.7|200873.7|200935|200885|200935.3|200885.3|200922.8|200872.8|27
1725985690000|2024-09-10 16:28:10|200934.4|200884.4|200935.3|200885.3|200937.3|200887.3|200926.7|200876.7|25
1725985700000|2024-09-10 16:28:20|200936.7|200886.7|200932.7|200882.7|200936.7|200886.7|200927.3|200877.3|21
1725985710000|2024-09-10 16:28:30|200929.1|200879.1|200931|200881|200933.8|200883.8|200929|200879|14
1725985720000|2024-09-10 16:28:40|200933.5|200883.5|200929.1|200879.1|200934|200884|200927.8|200877.8|22
1725985730000|2024-09-10 16:28:50|200928.8|200878.8|200936.9|200886.9|200941.5|200891.5|200928.4|200878.4|25
1725985740000|2024-09-10 16:29:00|200937.9|200887.9|200943|200893|200943|200893|200931.9|200881.9|34
1725985750000|2024-09-10 16:29:10|200942.1|200892.1|200936.7|200886.7|200943|200893|200933.2|200883.2|21
1725985760000|2024-09-10 16:29:20|200935.4|200885.4|200933.1|200883.1|200937.7|200887.7|200932.4|200882.4|25
1725985770000|2024-09-10 16:29:30|200936.1|200886.1|200931.7|200881.7|200936.9|200886.9|200930.8|200880.8|30
1725985780000|2024-09-10 16:29:40|200929.5|200879.5|200940.7|200890.7|200942.1|200892.1|200929.5|200879.5|23
1725985790000|2024-09-10 16:29:50|200941.6|200891.6|200940.3|200890.3|200941.8|200891.8|200936|200886|18
1725985800000|2024-09-10 16:30:00|200933.4|200883.4|200935.9|200885.9|200936.6|200886.6|200931.7|200881.7|11
1725985810000|2024-09-10 16:30:10|200935.7|200885.7|200929.7|200879.7|200935.7|200885.7|200929.2|200879.2|15
1725985820000|2024-09-10 16:30:20|200929.1|200879.1|200929|200879|200929.9|200879.9|200926.8|200876.8|12
1725985830000|2024-09-10 16:30:30|200926|200876|200899.7|200849.7|200926|200876|200885|200835|22
1725985840000|2024-09-10 16:30:40|200896.9|200846.9|200929.2|200879.2|200929.2|200879.2|200896.9|200846.9|11
1725985850000|2024-09-10 16:30:50|200927.7|200877.7|200942.7|200892.7|200946|200896|200927.7|200877.7|23
1725985860000|2024-09-10 16:31:00|200938.3|200888.3|200939.3|200889.3|200945.8|200895.8|200935.3|200885.3|17
1725985870000|2024-09-10 16:31:10|200940.5|200890.5|200943.2|200893.2|200944.5|200894.5|200937.8|200887.8|14
1725985880000|2024-09-10 16:31:20|200945.5|200895.5|200967.6|200917.6|200978|200928|200943.2|200893.2|19
1725985890000|2024-09-10 16:31:30|200968.7|200918.7|200971.1|200921.1|200976.2|200926.2|200964.3|200914.3|27
1725985900000|2024-09-10 16:31:40|200973.3|200923.3|200974.3|200924.3|200978.2|200928.2|200970.8|200920.8|22
1725985910000|2024-09-10 16:31:50|200972.9|200922.9|200968.5|200918.5|201011.4|200943.2|200968.5|200886.4|24
1725985920000|2024-09-10 16:32:00|200967.3|200917.3|200969.3|200919.3|200971.9|200921.9|200967.2|200917.2|10
1725985930000|2024-09-10 16:32:10|200967.7|200917.7|200973.7|200923.7|200973.7|200923.7|200967.5|200917.5|11
1725985940000|2024-09-10 16:32:20|200972.2|200922.2|200976.7|200926.7|200981.1|200931.1|200967.7|200917.7|23
1725985950000|2024-09-10 16:32:30|200978.5|200928.5|200968.8|200918.8|200979.8|200929.8|200964.6|200914.6|29
1725985960000|2024-09-10 16:32:40|200965.5|200915.5|200972.5|200922.5|200972.5|200922.5|200964|200914|14
1725985970000|2024-09-10 16:32:50|200972.1|200922.1|200965.2|200915.2|200973.9|200923.9|200965.2|200915.2|20
1725985980000|2024-09-10 16:33:00|200966.3|200916.3|200965.7|200915.7|200967.4|200917.4|200964.4|200914.4|10
1725985990000|2024-09-10 16:33:10|200964.2|200914.2|200906.8|200856.8|200965.5|200915.5|200902.9|200852.9|35
1725986000000|2024-09-10 16:33:20|200914.3|200864.3|200893.9|200843.9|200924.6|200874.6|200892|200842|31
1725986010000|2024-09-10 16:33:30|200893.7|200843.7|200895.4|200845.4|200896.7|200846.7|200891.4|200841.4|28
1725986020000|2024-09-10 16:33:40|200895.1|200845.1|200895.5|200845.5|200897|200847|200893|200843|30
1725986030000|2024-09-10 16:33:50|200894.3|200844.3|200895.1|200845.1|200897.7|200847.7|200891|200841|31
1725986040000|2024-09-10 16:34:00|200897|200847|200895.9|200845.9|200897|200847|200887.8|200837.8|34
1725986050000|2024-09-10 16:34:10|200895|200845|200894.4|200844.4|200896.3|200846.3|200890.7|200840.7|36
1725986060000|2024-09-10 16:34:20|200892.4|200842.4|200894.5|200844.5|200897.4|200847.4|200891.7|200841.7|32
1725986070000|2024-09-10 16:34:30|200895.4|200845.4|200895.1|200845.1|200897|200847|200888.2|200838.2|37
1725986080000|2024-09-10 16:34:40|200892.9|200842.9|200892.8|200842.8|200895.9|200845.9|200887.7|200837.7|31
1725986090000|2024-09-10 16:34:50|200893.3|200843.3|200891.9|200841.9|200895.9|200845.9|200887.9|200837.9|32
1725986100000|2024-09-10 16:35:00|200892.7|200842.7|200893.2|200843.2|200894.7|200844.7|200887.1|200837.1|31
1725986110000|2024-09-10 16:35:10|200891.5|200841.5|200892.1|200842.1|200894.7|200844.7|200886.5|200836.5|29
1725986120000|2024-09-10 16:35:20|200891.1|200841.1|200893.6|200843.6|200895.1|200845.1|200885.9|200835.9|36
1725986130000|2024-09-10 16:35:30|200892.2|200842.2|200896|200846|200896.1|200846.1|200888.6|200838.6|28
1725986140000|2024-09-10 16:35:40|200894.8|200844.8|200920.4|200870.4|200927.9|200877.9|200894.8|200844.8|29
1725986150000|2024-09-10 16:35:50|200920.1|200870.1|200951.3|200901.3|200951.3|200901.3|200918.7|200868.7|26
1725986160000|2024-09-10 16:36:00|200953.7|200903.7|200974.1|200924.1|200980.1|200930.1|200953.7|200903.7|24
1725986170000|2024-09-10 16:36:10|200972.6|200922.6|200977.5|200927.5|200989.6|200939.6|200972.6|200922.6|24
1725986180000|2024-09-10 16:36:20|200978.9|200928.9|200978.8|200928.8|200983.6|200933.6|200975.9|200925.9|30
1725986190000|2024-09-10 16:36:30|200984.3|200934.3|200975.4|200925.4|200984.3|200934.3|200973.4|200923.4|18
1725986200000|2024-09-10 16:36:40|200973.1|200923.1|200970.9|200920.9|201010.4|200927.8|200968.6|200883.4|17
1725986210000|2024-09-10 16:36:50|200970.6|200920.6|200970|200920|200973.8|200923.8|200968.8|200918.8|17
1725986220000|2024-09-10 16:37:00|200970.6|200920.6|201013.5|200888.5|201018.8|200928.3|200970.6|200885.2|16
1725986230000|2024-09-10 16:37:10|201011.6|200886.6|201014.4|200889.4|201017.6|200892.6|201010.2|200885.2|25
1725986240000|2024-09-10 16:37:20|201014|200889|201010.4|200885.4|201016.1|200891.1|201005.1|200880.1|11
1725986250000|2024-09-10 16:37:30|201013.2|200888.2|201012.1|200887.1|201015.9|200890.9|201005.2|200880.2|13
1725986260000|2024-09-10 16:37:40|201014.4|200889.4|200979.2|200929.2|201016.3|200929.2|200968.4|200887.5|22
1725986270000|2024-09-10 16:37:50|200977.6|200927.6|200969|200919|200979|200929|200969|200919|14
1725986280000|2024-09-10 16:38:00|200972.1|200922.1|200970.3|200920.3|200975.3|200925.3|200965|200915|18
1725986290000|2024-09-10 16:38:10|200968|200918|200964.8|200914.8|200968.6|200918.6|200963.2|200913.2|12
1725986300000|2024-09-10 16:38:20|200962.9|200912.9|200959.4|200909.4|200962.9|200912.9|200959.4|200909.4|3
1725986310000|2024-09-10 16:38:30|200959.5|200909.5|200959.5|200909.5|200959.5|200909.5|200959.5|200909.5|1
1725986320000|2024-09-10 16:38:40|200960.7|200910.7|200960.7|200910.7|200960.7|200910.7|200960.7|200910.7|1
1725986330000|2024-09-10 16:38:50|200959.4|200909.4|200850.4|200800.4|200959.4|200909.4|200846.7|200796.7|22
1725986340000|2024-09-10 16:39:00|200846.3|200796.3|200852.5|200802.5|200858.4|200808.4|200846.3|200796.3|11
1725986350000|2024-09-10 16:39:10|200856.4|200806.4|200854.6|200804.6|200856.4|200806.4|200851.4|200801.4|9
1725986360000|2024-09-10 16:39:20|200853.4|200803.4|200846.6|200796.6|200853.4|200803.4|200844.1|200794.1|23
1725986370000|2024-09-10 16:39:30|200845.4|200795.4|200846.4|200796.4|200850.2|200800.2|200840.2|200790.2|29
1725986380000|2024-09-10 16:39:40|200848.7|200798.7|200855.6|200805.6|200861|200811|200847.5|200797.5|18
1725986390000|2024-09-10 16:39:50|200853.9|200803.9|200851.1|200801.1|200859|200809|200847.4|200797.4|20
1725986400000|2024-09-10 16:40:00|200848.9|200798.9|200856.6|200806.6|200856.9|200806.9|200847.8|200797.8|18
1725986410000|2024-09-10 16:40:10|200858.6|200808.6|200856|200806|200858.6|200808.6|200855|200805|13
1725986420000|2024-09-10 16:40:20|200857.8|200807.8|200856.3|200806.3|200857.8|200807.8|200852.3|200802.3|12
1725986430000|2024-09-10 16:40:30|200855.9|200805.9|200853.4|200803.4|200857.7|200807.7|200847.7|200797.7|22
1725986440000|2024-09-10 16:40:40|200855.2|200805.2|200853.1|200803.1|200858.6|200808.6|200844.2|200794.2|24
1725986450000|2024-09-10 16:40:50|200854.3|200804.3|200854.2|200804.2|200857.9|200807.9|200851.4|200801.4|15
1725986460000|2024-09-10 16:41:00|200853.7|200803.7|200842.7|200792.7|200853.7|200803.7|200842.7|200792.7|10
1725986470000|2024-09-10 16:41:10|200844.1|200794.1|200874.9|200824.9|200874.9|200824.9|200842.6|200792.6|15
1725986480000|2024-09-10 16:41:20|200872|200822|200894.6|200844.6|200925.7|200875.7|200872|200822|20
1725986490000|2024-09-10 16:41:30|200896.2|200846.2|200890.4|200840.4|200896.2|200846.2|200890.4|200840.4|14
1725986500000|2024-09-10 16:41:40|200888.7|200838.7|200888.6|200838.6|200891|200841|200887.4|200837.4|8
1725986510000|2024-09-10 16:41:50|200887.6|200837.6|200882.9|200832.9|200887.6|200837.6|200882.9|200832.9|2
1725986520000|2024-09-10 16:42:00|200882.4|200832.4|200867.2|200817.2|200896.4|200846.4|200862.1|200812.1|16
1725986530000|2024-09-10 16:42:10|200866.8|200816.8|200857.3|200807.3|200870.5|200820.5|200857.3|200807.3|11
1725986540000|2024-09-10 16:42:20|200862.6|200812.6|200862.1|200812.1|200865.7|200815.7|200862.1|200812.1|5
1725986550000|2024-09-10 16:42:30|200862.4|200812.4|200865.8|200815.8|200865.8|200815.8|200859.6|200809.6|14
1725986560000|2024-09-10 16:42:40|200864.7|200814.7|200878.4|200828.4|200878.4|200828.4|200859|200809|9
1725986570000|2024-09-10 16:42:50|200882.8|200832.8|200912.3|200787.3|200914.6|200832.8|200873.9|200787.3|8
1725986580000|2024-09-10 16:43:00|200908.8|200783.8|200886.1|200761.1|200908.8|200838.9|200882.6|200761.1|14
1725986590000|2024-09-10 16:43:10|200888.7|200763.7|200882.1|200757.1|200888.7|200763.7|200878.9|200753.9|10
1725986600000|2024-09-10 16:43:20|200878.1|200753.1|200808.6|200683.6|200881.9|200756.9|200805.3|200680.3|13
1725986610000|2024-09-10 16:43:30|200809.7|200684.7|200812.5|200687.5|200815|200690|200801.2|200676.2|19
1725986620000|2024-09-10 16:43:40|200830.3|200705.3|200830.4|200705.4|200831.1|200706.1|200827.1|200702.1|14
1725986630000|2024-09-10 16:43:50|200828|200703|200794.7|200669.7|200828|200703|200787.3|200662.3|11
1725986640000|2024-09-10 16:44:00|200793.1|200668.1|200729.9|200604.9|200794.2|200669.2|200724.6|200599.6|24
1725986650000|2024-09-10 16:44:10|200729.4|200604.4|200742.9|200617.9|200747.9|200622.9|200728.5|200603.5|22
1725986660000|2024-09-10 16:44:20|200739.9|200614.9|200744|200619|200744.2|200619.2|200739.9|200614.9|5
1725986670000|2024-09-10 16:44:30|200717.6|200667.6|200714.4|200664.4|200729.1|200679.1|200711.4|200661.4|24
1725986680000|2024-09-10 16:44:40|200711.4|200661.4|200704.1|200654.1|200713|200663|200702.7|200652.7|9
1725986690000|2024-09-10 16:44:50|200701.9|200651.9|200680.6|200630.6|200701.9|200651.9|200666|200616|15
1725986700000|2024-09-10 16:45:00|200676.4|200626.4|200661|200611|200714.8|200630.2|200661|200587.7|13
1725986710000|2024-09-10 16:45:10|200652.3|200602.3|200620.8|200570.8|200653|200603|200620.8|200570.8|14
1725986720000|2024-09-10 16:45:20|200621.7|200571.7|200621.4|200571.4|200621.7|200571.7|200620.3|200570.3|4
1725986730000|2024-09-10 16:45:30|200620.4|200570.4|200621|200571|200625.7|200575.7|200620.4|200570.4|10
1725986740000|2024-09-10 16:45:40|200622.1|200572.1|200625.6|200575.6|200625.6|200575.6|200621.8|200571.8|6
1725986750000|2024-09-10 16:45:50|200626.4|200576.4|200684.1|200634.1|200689|200639|200626.4|200576.4|23
1725986760000|2024-09-10 16:46:00|200682.8|200632.8|200680.7|200630.7|200684|200634|200678.3|200628.3|13
1725986770000|2024-09-10 16:46:10|200681.5|200631.5|200701.1|200651.1|200701.1|200651.1|200681.5|200631.5|16
1725986780000|2024-09-10 16:46:20|200711|200661|200708.9|200658.9|200711.8|200661.8|200706.2|200656.2|12
1725986790000|2024-09-10 16:46:30|200708.7|200658.7|200707.9|200657.9|200710.4|200660.4|200702.1|200652.1|9
1725986800000|2024-09-10 16:46:40|200706.8|200656.8|200709.5|200659.5|200710.5|200660.5|200706.8|200656.8|14
1725986810000|2024-09-10 16:46:50|200710.5|200660.5|200713.9|200663.9|200713.9|200663.9|200709.7|200659.7|7
1725986820000|2024-09-10 16:47:00|200713|200663|200714.6|200664.6|200715.9|200665.9|200712.8|200662.8|15
1725986830000|2024-09-10 16:47:10|200716.8|200666.8|200715.8|200665.8|200716.8|200666.8|200708.7|200658.7|6
1725986840000|2024-09-10 16:47:20|200715.7|200665.7|200716.9|200666.9|200720.5|200670.5|200715.3|200665.3|8
1725986850000|2024-09-10 16:47:30|200717|200667|200717|200667|200721.3|200671.3|200714.8|200664.8|7
1725986860000|2024-09-10 16:47:40|200718.4|200668.4|200811.5|200761.5|200813.5|200763.5|200718.4|200668.4|13
1725986870000|2024-09-10 16:47:50|200810.3|200760.3|200810.2|200760.2|200813.7|200763.7|200808.2|200758.2|19
1725986880000|2024-09-10 16:48:00|200812|200762|200807.1|200757.1|200812|200762|200802.4|200752.4|26
1725986890000|2024-09-10 16:48:10|200807.5|200757.5|200808.5|200758.5|200811.9|200761.9|200806.8|200756.8|24
1725986900000|2024-09-10 16:48:20|200808.4|200758.4|200805.4|200755.4|200811.6|200761.6|200795.8|200745.8|27
1725986910000|2024-09-10 16:48:30|200803.3|200753.3|200796.2|200746.2|200804|200754|200796.2|200746.2|24
1725986920000|2024-09-10 16:48:40|200797.8|200747.8|200760.1|200710.1|200799.5|200749.5|200758.3|200708.3|19
1725986930000|2024-09-10 16:48:50|200758.8|200708.8|200750.7|200700.7|200760.5|200710.5|200742.3|200692.3|14
1725986940000|2024-09-10 16:49:00|200749.7|200699.7|200745.7|200695.7|200750.1|200700.1|200745.7|200695.7|7
1725986950000|2024-09-10 16:49:10|200750.8|200700.8|200750.7|200700.7|200752.3|200702.3|200747.1|200697.1|14
1725986960000|2024-09-10 16:49:20|200745.3|200695.3|200716.8|200666.8|200751.8|200701.8|200716.8|200666.8|15
1725986970000|2024-09-10 16:49:30|200700.4|200650.4|200688.1|200638.1|200705.2|200655.2|200680.1|200630.1|27
1725986980000|2024-09-10 16:49:40|200688.3|200638.3|200698.7|200648.7|200701.9|200651.9|200688|200638|17
1725986990000|2024-09-10 16:49:50|200693.1|200643.1|200694.9|200644.9|200702.1|200652.1|200686.3|200636.3|29
1725987000000|2024-09-10 16:50:00|200695.1|200645.1|200702.2|200652.2|200711.4|200661.4|200695.1|200645.1|11
1725987010000|2024-09-10 16:50:10|200704.6|200654.6|200695.6|200645.6|200708.9|200658.9|200680.3|200630.3|20
1725987020000|2024-09-10 16:50:20|200696.6|200646.6|200696.7|200646.7|200698.3|200648.3|200694.3|200644.3|8
1725987030000|2024-09-10 16:50:30|200698.5|200648.5|200693.7|200643.7|200702.1|200652.1|200680.6|200630.6|14
1725987040000|2024-09-10 16:50:40|200695.2|200645.2|200694.8|200644.8|200695.2|200645.2|200693.1|200643.1|3
1725987050000|2024-09-10 16:50:50|200687.7|200637.7|200685.2|200635.2|200689.5|200639.5|200682.2|200632.2|8
1725987060000|2024-09-10 16:51:00|200687|200637|200706.6|200656.6|200708.5|200658.5|200685.2|200635.2|14
1725987070000|2024-09-10 16:51:10|200709.2|200659.2|200703.7|200653.7|200709.6|200659.6|200703.7|200653.7|8
1725987080000|2024-09-10 16:51:20|200705.5|200655.5|200703.3|200653.3|200706|200656|200703.3|200653.3|14
1725987090000|2024-09-10 16:51:30|200704.8|200654.8|200692|200642|200708.4|200658.4|200687.2|200637.2|20
1725987100000|2024-09-10 16:51:40|200674.1|200624.1|200640.2|200590.2|200674.1|200624.1|200640|200590|16
1725987110000|2024-09-10 16:51:50|200640|200590|200639.5|200589.5|200641.1|200591.1|200638|200588|10
1725987120000|2024-09-10 16:52:00|200640.9|200590.9|200621|200571|200641.1|200591.1|200614.2|200564.2|23
1725987130000|2024-09-10 16:52:10|200620.8|200570.8|200633.8|200583.8|200633.8|200583.8|200616.2|200566.2|26
1725987140000|2024-09-10 16:52:20|200630.8|200580.8|200637.6|200587.6|200644.1|200594.1|200627.1|200577.1|30
1725987150000|2024-09-10 16:52:30|200639.8|200589.8|200645.2|200595.2|200646.4|200596.4|200632.5|200582.5|19
1725987160000|2024-09-10 16:52:40|200644.4|200594.4|200641.1|200591.1|200647.7|200597.7|200635.1|200585.1|13
1725987170000|2024-09-10 16:52:50|200639.3|200589.3|200643.7|200593.7|200644.9|200594.9|200639.3|200589.3|6
1725987180000|2024-09-10 16:53:00|200643.3|200593.3|200626.4|200576.4|200643.3|200593.3|200617.5|200567.5|13
1725987190000|2024-09-10 16:53:10|200627.4|200577.4|200632.4|200582.4|200636.6|200586.6|200627.4|200577.4|24
1725987200000|2024-09-10 16:53:20|200635.6|200585.6|200628|200578|200635.9|200585.9|200625.7|200575.7|35
1725987210000|2024-09-10 16:53:30|200627.6|200577.6|200625.3|200575.3|200629.7|200579.7|200603.4|200553.4|27
1725987220000|2024-09-10 16:53:40|200624.1|200574.1|200627.1|200577.1|200631.6|200581.6|200624.1|200574.1|29
1725987230000|2024-09-10 16:53:50|200628.9|200578.9|200628.5|200578.5|200629.2|200579.2|200625.1|200575.1|13
1725987240000|2024-09-10 16:54:00|200626.9|200576.9|200622.6|200572.6|200629.4|200579.4|200622.6|200572.6|7
1725987250000|2024-09-10 16:54:10|200624.3|200574.3|200631.2|200581.2|200634.3|200584.3|200622.8|200572.8|15
1725987260000|2024-09-10 16:54:20|200610|200560|200611.9|200561.9|200613.6|200563.6|200608.8|200558.8|14
1725987270000|2024-09-10 16:54:30|200610.1|200560.1|200593.9|200543.9|200620.9|200570.9|200592.6|200542.6|15
1725987280000|2024-09-10 16:54:40|200596.2|200546.2|200544.2|200494.2|200607.6|200557.6|200542.6|200492.6|25
1725987290000|2024-09-10 16:54:50|200545.3|200495.3|200549.1|200499.1|200553.2|200503.2|200545.3|200495.3|13
1725987300000|2024-09-10 16:55:00|200550|200500|200544.6|200494.6|200553.1|200503.1|200542.8|200492.8|14
1725987310000|2024-09-10 16:55:10|200545.9|200495.9|200542.2|200492.2|200549.6|200499.6|200542.2|200492.2|15
1725987320000|2024-09-10 16:55:20|200543.2|200493.2|200554.8|200504.8|200561.6|200511.6|200543.1|200493.1|23
1725987330000|2024-09-10 16:55:30|200564|200514|200555.3|200505.3|200564|200514|200552.3|200502.3|13
1725987340000|2024-09-10 16:55:40|200556.3|200506.3|200547.4|200497.4|200588.2|200538.2|200541|200491|15
1725987350000|2024-09-10 16:55:50|200548.3|200498.3|200493.4|200443.4|200558.7|200508.7|200488.9|200438.9|22
1725987360000|2024-09-10 16:56:00|200495.9|200445.9|200493.5|200443.5|200497|200447|200492.2|200442.2|16
1725987370000|2024-09-10 16:56:10|200487.4|200437.4|200507.6|200457.6|200512.5|200462.5|200485.4|200435.4|19
1725987380000|2024-09-10 16:56:20|200504.3|200454.3|200503.9|200453.9|200507.5|200457.5|200503|200453|13
1725987390000|2024-09-10 16:56:30|200505.1|200455.1|200391.8|200341.8|200510.7|200460.7|200390.4|200340.4|21
1725987400000|2024-09-10 16:56:40|200392.5|200342.5|200415.5|200365.5|200416.3|200366.3|200391.1|200341.1|17
1725987410000|2024-09-10 16:56:50|200416.3|200366.3|200405.6|200355.6|200417.9|200367.9|200390.2|200340.2|22
1725987420000|2024-09-10 16:57:00|200401.1|200351.1|200401.1|200351.1|200403.4|200353.4|200396.1|200346.1|20
1725987430000|2024-09-10 16:57:10|200402.6|200352.6|200431.4|200381.4|200435.4|200385.4|200395.1|200345.1|16
1725987440000|2024-09-10 16:57:20|200429.6|200379.6|200353.4|200303.4|200429.6|200379.6|200352.3|200302.3|29
1725987450000|2024-09-10 16:57:30|200352.3|200302.3|200353.4|200303.4|200355.1|200305.1|200352.3|200302.3|6
1725987460000|2024-09-10 16:57:40|200354.5|200304.5|200355.2|200305.2|200355.2|200305.2|200353.4|200303.4|7
1725987470000|2024-09-10 16:57:50|200358|200308|200436|200386|200436.8|200386.8|200358|200308|29
1725987480000|2024-09-10 16:58:00|200434.8|200384.8|200438.3|200388.3|200441.1|200391.1|200426.4|200376.4|27
1725987490000|2024-09-10 16:58:10|200431.3|200381.3|200433.8|200383.8|200436.9|200386.9|200426|200376|34
1725987500000|2024-09-10 16:58:20|200432.3|200382.3|200375.7|200325.7|200440.2|200390.2|200365.5|200315.5|35
1725987510000|2024-09-10 16:58:30|200374.6|200324.6|200330.8|200280.8|200378.2|200328.2|200328.1|200278.1|30
1725987520000|2024-09-10 16:58:40|200328.7|200278.7|200328|200278|200333|200283|200324.9|200274.9|13
1725987530000|2024-09-10 16:58:50|200332.3|200282.3|200326.6|200276.6|200333.2|200283.2|200324.5|200274.5|27
1725987540000|2024-09-10 16:59:00|200330.6|200280.6|200326.5|200276.5|200330.6|200280.6|200324.3|200274.3|28
1725987550000|2024-09-10 16:59:10|200325.9|200275.9|200331.9|200281.9|200342.6|200292.6|200320.8|200270.8|30
1725987560000|2024-09-10 16:59:20|200332.2|200282.2|200314.9|200264.9|200335|200285|200314.9|200264.9|33
1725987570000|2024-09-10 16:59:30|200318.5|200268.5|200335.8|200285.8|200335.8|200285.8|200317.1|200267.1|24
1725987580000|2024-09-10 16:59:40|200349.3|200299.3|200355.4|200305.4|200372.4|200322.4|200348.5|200298.5|35
1725987590000|2024-09-10 16:59:50|200355.8|200305.8|200387.3|200337.3|200387.3|200337.3|200355.8|200305.8|31
1725987600000|2024-09-10 17:00:00|200387.5|200337.5|200424.4|200374.4|200431.1|200381.1|200380|200330|30
1725987610000|2024-09-10 17:00:10|200430|200380|200480.1|200430.1|200496.1|200446.1|200428.2|200378.2|34
1725987620000|2024-09-10 17:00:20|200479.5|200429.5|200477.5|200427.5|200492.1|200442.1|200475.8|200425.8|25
1725987630000|2024-09-10 17:00:30|200475.6|200425.6|200473.3|200423.3|200477.3|200427.3|200473.3|200423.3|14
1725987640000|2024-09-10 17:00:40|200474.1|200424.1|200475.3|200425.3|200475.5|200425.5|200473.6|200423.6|5
1725987650000|2024-09-10 17:00:50|200475.4|200425.4|200490.7|200440.7|200490.9|200440.9|200475.3|200425.3|16
1725987660000|2024-09-10 17:01:00|200493.9|200443.9|200529.3|200404.3|200539.6|200445.7|200489.9|200400.5|21
1725987670000|2024-09-10 17:01:10|200527.4|200402.4|200542.1|200417.1|200562.8|200437.8|200527|200402|29
1725987680000|2024-09-10 17:01:20|200542|200417|200495.4|200445.4|200544|200451.1|200487|200416.9|30
1725987690000|2024-09-10 17:01:30|200493.1|200443.1|200494.2|200444.2|200496.2|200446.2|200491.3|200441.3|19
1725987700000|2024-09-10 17:01:40|200512.5|200462.5|200542.5|200417.5|200547.8|200462.5|200509.6|200411.7|15
1725987710000|2024-09-10 17:01:50|200550.7|200425.7|200540.8|200415.8|200552.2|200427.2|200539.5|200414.5|13
1725987720000|2024-09-10 17:02:00|200542.4|200417.4|200461.8|200411.8|200545.4|200445.4|200461.8|200411.8|35
1725987730000|2024-09-10 17:02:10|200463|200413|200442.5|200392.5|200466.1|200416.1|200434.5|200384.5|26
1725987740000|2024-09-10 17:02:20|200438.9|200388.9|200415|200365|200438.9|200388.9|200410.7|200360.7|21
1725987750000|2024-09-10 17:02:30|200421.5|200371.5|200444.4|200394.4|200456.8|200406.8|200413.4|200363.4|14
1725987760000|2024-09-10 17:02:40|200445.6|200395.6|200426.8|200376.8|200445.6|200395.6|200419.3|200369.3|24
1725987770000|2024-09-10 17:02:50|200419.7|200369.7|200417.1|200367.1|200422.2|200372.2|200416.4|200366.4|19
1725987780000|2024-09-10 17:03:00|200421.2|200371.2|200420|200370|200426.5|200376.5|200416|200366|20
1725987790000|2024-09-10 17:03:10|200421|200371|200419.4|200369.4|200435.3|200385.3|200418.4|200368.4|16
1725987800000|2024-09-10 17:03:20|200419.1|200369.1|200446.6|200396.6|200447.6|200397.6|200418.4|200368.4|13
1725987810000|2024-09-10 17:03:30|200447.1|200397.1|200446.4|200396.4|200447.1|200397.1|200443.4|200393.4|10
1725987820000|2024-09-10 17:03:40|200444.1|200394.1|200520.6|200470.6|200521.6|200471.6|200412.1|200362.1|25
1725987830000|2024-09-10 17:03:50|200520.4|200470.4|200518.7|200468.7|200520.6|200470.6|200513.3|200463.3|18
1725987840000|2024-09-10 17:04:00|200513.5|200463.5|200503.1|200453.1|200514.8|200464.8|200488.2|200438.2|19
1725987850000|2024-09-10 17:04:10|200503|200453|200503.5|200453.5|200504.5|200454.5|200497.8|200447.8|30
1725987860000|2024-09-10 17:04:20|200502.9|200452.9|200499|200449|200504.1|200454.1|200498.4|200448.4|30
1725987870000|2024-09-10 17:04:30|200501.6|200451.6|200499.8|200449.8|200502.1|200452.1|200495.3|200445.3|20
1725987880000|2024-09-10 17:04:40|200498.4|200448.4|200487.1|200437.1|200498.4|200448.4|200487.1|200437.1|24
1725987890000|2024-09-10 17:04:50|200488.2|200438.2|200510.6|200460.6|200514.1|200464.1|200486.5|200436.5|30
1725987900000|2024-09-10 17:05:00|200509.8|200459.8|200511.2|200461.2|200512.1|200462.1|200492.9|200442.9|27
1725987910000|2024-09-10 17:05:10|200510.8|200460.8|200521.5|200471.5|200530|200480|200497.1|200447.1|22
1725987920000|2024-09-10 17:05:20|200522.4|200472.4|200500.3|200450.3|200525.5|200475.5|200493.7|200443.7|22
1725987930000|2024-09-10 17:05:30|200501.4|200451.4|200503|200453|200504.1|200454.1|200500.5|200450.5|9
1725987940000|2024-09-10 17:05:40|200502.3|200452.3|200497.6|200447.6|200504.3|200454.3|200495.2|200445.2|24
1725987950000|2024-09-10 17:05:50|200497.3|200447.3|200498.2|200448.2|200505.4|200455.4|200493.9|200443.9|19
1725987960000|2024-09-10 17:06:00|200496.6|200446.6|200385.9|200335.9|200498.4|200448.4|200374.6|200324.6|21
1725987970000|2024-09-10 17:06:10|200378.2|200328.2|200439.6|200389.6|200462.1|200412.1|200374.2|200324.2|35
1725987980000|2024-09-10 17:06:20|200438.5|200388.5|200445.2|200395.2|200449.3|200399.3|200438.4|200388.4|23
1725987990000|2024-09-10 17:06:30|200446.9|200396.9|200408.9|200358.9|200453.4|200403.4|200408.7|200358.7|33
1725988000000|2024-09-10 17:06:40|200409.9|200359.9|200409.3|200359.3|200412|200362|200398.1|200348.1|30
1725988010000|2024-09-10 17:06:50|200410|200360|200409.2|200359.2|200414|200364|200370.1|200320.1|28
1725988020000|2024-09-10 17:07:00|200410.8|200360.8|200412.1|200362.1|200416.3|200366.3|200407.6|200357.6|37
1725988030000|2024-09-10 17:07:10|200412.3|200362.3|200402.3|200352.3|200413.2|200363.2|200402.2|200352.2|37
1725988040000|2024-09-10 17:07:20|200398.3|200348.3|200389.6|200339.6|200405.5|200355.5|200384.3|200334.3|33
1725988050000|2024-09-10 17:07:30|200397.9|200347.9|200450.7|200400.7|200453.5|200403.5|200391.1|200341.1|21
1725988060000|2024-09-10 17:07:40|200450.3|200400.3|200447.8|200397.8|200450.3|200400.3|200443.7|200393.7|24
1725988070000|2024-09-10 17:07:50|200447|200397|200449.4|200399.4|200452.5|200402.5|200444.9|200394.9|19
1725988080000|2024-09-10 17:08:00|200447.3|200397.3|200450.3|200400.3|200450.3|200400.3|200444.8|200394.8|11
1725988090000|2024-09-10 17:08:10|200448.8|200398.8|200450|200400|200453.2|200403.2|200445|200395|22
1725988100000|2024-09-10 17:08:20|200448.6|200398.6|200445.8|200395.8|200448.6|200398.6|200445.1|200395.1|14
1725988110000|2024-09-10 17:08:30|200444.9|200394.9|200446.5|200396.5|200448.6|200398.6|200442.3|200392.3|29
1725988120000|2024-09-10 17:08:40|200449|200399|200438.9|200388.9|200460.2|200410.2|200438.9|200388.9|25
1725988130000|2024-09-10 17:08:50|200444.9|200394.9|200449.3|200399.3|200452.8|200402.8|200431.4|200381.4|19
1725988140000|2024-09-10 17:09:00|200448.4|200398.4|200438.9|200388.9|200452|200402|200438.3|200388.3|28
1725988150000|2024-09-10 17:09:10|200445.9|200395.9|200441.6|200391.6|200446.4|200396.4|200437|200387|28
1725988160000|2024-09-10 17:09:20|200440.1|200390.1|200407.5|200357.5|200441.9|200391.9|200400.9|200350.9|19
1725988170000|2024-09-10 17:09:30|200405.3|200355.3|200437.4|200387.4|200449.2|200399.2|200405.3|200355.3|30
1725988180000|2024-09-10 17:09:40|200436.8|200386.8|200435.1|200385.1|200437.3|200387.3|200418.9|200368.9|27
1725988190000|2024-09-10 17:09:50|200433.7|200383.7|200426.7|200376.7|200434.8|200384.8|200421.6|200371.6|21
1725988200000|2024-09-10 17:10:00|200427.8|200377.8|200431.6|200381.6|200435.4|200385.4|200427.8|200377.8|21
1725988210000|2024-09-10 17:10:10|200432.9|200382.9|200389.3|200339.3|200432.9|200382.9|200387.1|200337.1|27
1725988220000|2024-09-10 17:10:20|200398.4|200348.4|200383.3|200333.3|200398.4|200348.4|200379.4|200329.4|38
1725988230000|2024-09-10 17:10:30|200384|200334|200391.1|200341.1|200392.3|200342.3|200377.2|200327.2|35
1725988240000|2024-09-10 17:10:40|200391.7|200341.7|200386.2|200336.2|200392.5|200342.5|200386.2|200336.2|36
1725988250000|2024-09-10 17:10:50|200389.9|200339.9|200350.5|200300.5|200391.3|200341.3|200346.6|200296.6|35
1725988260000|2024-09-10 17:11:00|200344.6|200294.6|200301|200251|200347.5|200297.5|200285.5|200235.5|34
1725988270000|2024-09-10 17:11:10|200296.8|200246.8|200285.6|200235.6|200297.6|200247.6|200282|200232|34
1725988280000|2024-09-10 17:11:20|200288|200238|200292.8|200242.8|200292.8|200242.8|200264.7|200214.7|18
1725988290000|2024-09-10 17:11:30|200295.9|200245.9|200321.6|200271.6|200339.5|200289.5|200282.5|200232.5|28
1725988300000|2024-09-10 17:11:40|200319|200269|200298.9|200248.9|200323.5|200273.5|200295.4|200245.4|27
1725988310000|2024-09-10 17:11:50|200299.2|200249.2|200299.4|200249.4|200303.9|200253.9|200298.3|200248.3|29
1725988320000|2024-09-10 17:12:00|200300.7|200250.7|200348.2|200298.2|200351|200301|200297.5|200247.5|26
1725988330000|2024-09-10 17:12:10|200350.6|200300.6|200350.9|200300.9|200354.8|200304.8|200348.5|200298.5|23
1725988340000|2024-09-10 17:12:20|200351|200301|200350.2|200300.2|200351.2|200301.2|200347.5|200297.5|19
1725988350000|2024-09-10 17:12:30|200352.1|200302.1|200349.9|200299.9|200353.3|200303.3|200344.8|200294.8|17
1725988360000|2024-09-10 17:12:40|200348.9|200298.9|200350.3|200300.3|200353.1|200303.1|200348.7|200298.7|18
1725988370000|2024-09-10 17:12:50|200349.3|200299.3|200349.6|200299.6|200352.3|200302.3|200346.2|200296.2|14
1725988380000|2024-09-10 17:13:00|200352.9|200302.9|200319.6|200269.6|200352.9|200302.9|200317.7|200267.7|34
1725988390000|2024-09-10 17:13:10|200320.1|200270.1|200312.4|200262.4|200322.1|200272.1|200312.4|200262.4|34
1725988400000|2024-09-10 17:13:20|200312.9|200262.9|200316.9|200266.9|200317.8|200267.8|200312.9|200262.9|34
1725988410000|2024-09-10 17:13:30|200316|200266|200290.6|200240.6|200316|200266|200283.9|200233.9|27
1725988420000|2024-09-10 17:13:40|200290.7|200240.7|200292.1|200242.1|200306.4|200256.4|200289.6|200239.6|32
1725988430000|2024-09-10 17:13:50|200291|200241|200280.7|200230.7|200292.7|200242.7|200280.7|200230.7|20
1725988440000|2024-09-10 17:14:00|200280.9|200230.9|200279.3|200229.3|200283.5|200233.5|200278|200228|13
1725988450000|2024-09-10 17:14:10|200278.3|200228.3|200279.1|200229.1|200280.7|200230.7|200277.1|200227.1|20
1725988460000|2024-09-10 17:14:20|200278.1|200228.1|200277.3|200227.3|200279.1|200229.1|200274.9|200224.9|32
1725988470000|2024-09-10 17:14:30|200278.4|200228.4|200304.6|200254.6|200349.1|200299.1|200277.2|200227.2|30
1725988480000|2024-09-10 17:14:40|200310.6|200260.6|200328.4|200278.4|200334.4|200284.4|200310.6|200260.6|29
1725988490000|2024-09-10 17:14:50|200327.5|200277.5|200310.6|200260.6|200330.2|200280.2|200302.9|200252.9|24
1725988500000|2024-09-10 17:15:00|200309.1|200259.1|200311.8|200261.8|200311.8|200261.8|200305.9|200255.9|20
1725988510000|2024-09-10 17:15:10|200313.5|200263.5|200312.5|200262.5|200313.7|200263.7|200308|200258|12
1725988520000|2024-09-10 17:15:20|200312.7|200262.7|200305.4|200255.4|200315.7|200265.7|200305|200255|21
1725988530000|2024-09-10 17:15:30|200307.2|200257.2|200279|200229|200312.1|200262.1|200262.8|200212.8|32
1725988540000|2024-09-10 17:15:40|200274.9|200224.9|200295.7|200245.7|200304.6|200254.6|200273.9|200223.9|30
1725988550000|2024-09-10 17:15:50|200295.6|200245.6|200294.3|200244.3|200300.5|200250.5|200288.5|200238.5|33
1725988560000|2024-09-10 17:16:00|200290.8|200240.8|200251.1|200201.1|200295.6|200245.6|200247.1|200197.1|33
1725988570000|2024-09-10 17:16:10|200249.6|200199.6|200251.9|200201.9|200256.5|200206.5|200247.5|200197.5|26
1725988580000|2024-09-10 17:16:20|200254.8|200204.8|200243.8|200193.8|200254.8|200204.8|200243.8|200193.8|16
1725988590000|2024-09-10 17:16:30|200242.9|200192.9|200178.9|200128.9|200243.8|200193.8|200178.9|200128.9|8
1725988600000|2024-09-10 17:16:40|200157.3|200107.3|200160.6|200110.6|200161.2|200111.2|200151.1|200101.1|27
1725988610000|2024-09-10 17:16:50|200160.4|200110.4|200162.9|200112.9|200165.9|200115.9|200147.8|200097.8|35
1725988620000|2024-09-10 17:17:00|200164|200114|200164.5|200114.5|200164.5|200114.5|200158.5|200108.5|31
1725988630000|2024-09-10 17:17:10|200160.2|200110.2|200159.9|200109.9|200163.8|200113.8|200154.6|200104.6|31
1725988640000|2024-09-10 17:17:20|200161.8|200111.8|200163.9|200113.9|200164.2|200114.2|200156.1|200106.1|35
1725988650000|2024-09-10 17:17:30|200165|200115|200161.6|200111.6|200165.1|200115.1|200161.3|200111.3|28
1725988660000|2024-09-10 17:17:40|200161.8|200111.8|200156.6|200106.6|200166.2|200116.2|200153.4|200103.4|34
1725988670000|2024-09-10 17:17:50|200159.2|200109.2|200226.2|200176.2|200232.7|200182.7|200159.2|200109.2|23
1725988680000|2024-09-10 17:18:00|200227.7|200177.7|200232.9|200182.9|200234.8|200184.8|200226.4|200176.4|11
1725988690000|2024-09-10 17:18:10|200236.4|200186.4|200236.1|200186.1|200239.7|200189.7|200231.8|200181.8|18
1725988700000|2024-09-10 17:18:20|200233.5|200183.5|200220.9|200170.9|200233.5|200183.5|200218.8|200168.8|13
1725988710000|2024-09-10 17:18:30|200220.6|200170.6|200218.6|200168.6|200224.7|200174.7|200218.6|200168.6|23
1725988720000|2024-09-10 17:18:40|200220.2|200170.2|200215.4|200165.4|200224.4|200174.4|200213.9|200163.9|24
1725988730000|2024-09-10 17:18:50|200217|200167|200215.1|200165.1|200220.8|200170.8|200211.2|200161.2|23
1725988740000|2024-09-10 17:19:00|200216.7|200166.7|200222.2|200172.2|200222.9|200172.9|200215.1|200165.1|22
1725988750000|2024-09-10 17:19:10|200220.4|200170.4|200221.8|200171.8|200222.5|200172.5|200214.4|200164.4|18
1725988760000|2024-09-10 17:19:20|200224.1|200174.1|200241.8|200191.8|200244.3|200194.3|200221.2|200171.2|25
1725988770000|2024-09-10 17:19:30|200236.6|200186.6|200198.5|200148.5|200236.6|200186.6|200197.1|200147.1|14
1725988780000|2024-09-10 17:19:40|200198.3|200148.3|200199.4|200149.4|200201.6|200151.6|200197.4|200147.4|15
1725988790000|2024-09-10 17:19:50|200200.9|200150.9|200200.9|200150.9|200206.6|200156.6|200198.5|200148.5|12
1725988800000|2024-09-10 17:20:00|200199.8|200149.8|200187.8|200137.8|200200.9|200150.9|200180|200130|24
1725988810000|2024-09-10 17:20:10|200189.6|200139.6|200191.6|200141.6|200195.1|200145.1|200188.2|200138.2|24
1725988820000|2024-09-10 17:20:20|200192.2|200142.2|200192.4|200142.4|200194|200144|200184.8|200134.8|21
1725988830000|2024-09-10 17:20:30|200190.5|200140.5|200200.2|200150.2|200202.5|200152.5|200190.5|200140.5|25
1725988840000|2024-09-10 17:20:40|200199|200149|200211.7|200161.7|200211.7|200161.7|200194.1|200144.1|20
1725988850000|2024-09-10 17:20:50|200208.3|200158.3|200274.5|200224.5|200291.9|200241.9|200208.3|200158.3|20
1725988860000|2024-09-10 17:21:00|200275.3|200225.3|200276.2|200226.2|200277.3|200227.3|200274.6|200224.6|17
1725988870000|2024-09-10 17:21:10|200277.1|200227.1|200275.6|200225.6|200280|200230|200271.3|200221.3|17
1725988880000|2024-09-10 17:21:20|200274.4|200224.4|200270.5|200220.5|200279.6|200229.6|200270.3|200220.3|21
1725988890000|2024-09-10 17:21:30|200271.9|200221.9|200269.5|200219.5|200271.9|200221.9|200269.5|200219.5|14
1725988900000|2024-09-10 17:21:40|200270.6|200220.6|200270.5|200220.5|200271|200221|200260.2|200210.2|21
1725988910000|2024-09-10 17:21:50|200270.9|200220.9|200205.9|200155.9|200271|200221|200204.3|200154.3|17
1725988920000|2024-09-10 17:22:00|200205.7|200155.7|200198.6|200148.6|200217.9|200167.9|200197.1|200147.1|22
1725988930000|2024-09-10 17:22:10|200199.5|200149.5|200197.3|200147.3|200202.6|200152.6|200196.2|200146.2|24
1725988940000|2024-09-10 17:22:20|200198.4|200148.4|200197.3|200147.3|200200.1|200150.1|200196.8|200146.8|18
1725988950000|2024-09-10 17:22:30|200199.3|200149.3|200199.8|200149.8|200199.8|200149.8|200196.8|200146.8|17
1725988960000|2024-09-10 17:22:40|200198.4|200148.4|200153.5|200103.5|200200.2|200150.2|200153.5|200103.5|16
1725988970000|2024-09-10 17:22:50|200153.7|200103.7|200155.5|200105.5|200155.6|200105.6|200153.4|200103.4|13
1725988980000|2024-09-10 17:23:00|200154.1|200104.1|200145.9|200095.9|200159|200109|200144.6|200094.6|14
1725988990000|2024-09-10 17:23:10|200147.9|200097.9|200146.3|200096.3|200151.4|200101.4|200142.7|200092.7|14
1725989000000|2024-09-10 17:23:20|200146.1|200096.1|200161.8|200111.8|200166.1|200116.1|200142.6|200092.6|33
1725989010000|2024-09-10 17:23:30|200160.5|200110.5|200163.3|200113.3|200163.8|200113.8|200159.2|200109.2|19
1725989020000|2024-09-10 17:23:40|200162.2|200112.2|200167.9|200117.9|200168.2|200118.2|200160.7|200110.7|25
1725989030000|2024-09-10 17:23:50|200164.8|200114.8|200169.2|200119.2|200169.7|200119.7|200162.4|200112.4|16
1725989040000|2024-09-10 17:24:00|200166.4|200116.4|200167.4|200117.4|200171.9|200121.9|200166.4|200116.4|7
1725989050000|2024-09-10 17:24:10|200168.8|200118.8|200167.6|200117.6|200174.4|200124.4|200165.4|200115.4|12
1725989060000|2024-09-10 17:24:20|200165.5|200115.5|200174|200049|200193.2|200117.1|200152.7|200049|32
1725989070000|2024-09-10 17:24:30|200171.3|200046.3|200069.5|200019.5|200171.3|200046.3|200063.9|199990.7|34
1725989080000|2024-09-10 17:24:40|200068.7|200018.7|200058.4|200008.4|200070.6|200020.6|200057.6|200007.6|31
1725989090000|2024-09-10 17:24:50|200059|200009|200066.5|200016.5|200069.9|200019.9|200059|200009|20
1725989100000|2024-09-10 17:25:00|200071.7|200021.7|200080.1|200030.1|200081.4|200031.4|200071.7|200021.7|20
1725989110000|2024-09-10 17:25:10|200080.6|200030.6|200080.8|200030.8|200082.9|200032.9|200077.1|200027.1|14
1725989120000|2024-09-10 17:25:20|200077.9|200027.9|200073.9|200023.9|200077.9|200027.9|200071.4|200021.4|20
1725989130000|2024-09-10 17:25:30|200119.2|200069.2|200158.3|200108.3|200160.4|200110.4|200115.6|200065.6|27
1725989140000|2024-09-10 17:25:40|200159.4|200109.4|200157.1|200107.1|200159.4|200109.4|200154.7|200104.7|10
1725989150000|2024-09-10 17:25:50|200158.4|200108.4|200156.7|200106.7|200158.4|200108.4|200153.6|200103.6|12
1725989160000|2024-09-10 17:26:00|200155.5|200105.5|200150.7|200100.7|200157.8|200107.8|200144.3|200094.3|19
1725989170000|2024-09-10 17:26:10|200152.2|200102.2|200151.2|200101.2|200152.2|200102.2|200149.6|200099.6|6
1725989180000|2024-09-10 17:26:20|200151.5|200101.5|200152.9|200102.9|200158.7|200108.7|200150|200100|13
1725989190000|2024-09-10 17:26:30|200151.2|200101.2|200150.8|200100.8|200154|200104|200144|200094|18
1725989200000|2024-09-10 17:26:40|200150.2|200100.2|200156.2|200106.2|200163.1|200113.1|200139.5|200089.5|17
1725989210000|2024-09-10 17:26:50|200159|200109|200165|200115|200174.1|200124.1|200159|200109|16
1725989220000|2024-09-10 17:27:00|200166.2|200116.2|200201.6|200151.6|200201.6|200151.6|200164.4|200114.4|16
1725989230000|2024-09-10 17:27:10|200198.4|200148.4|200200.4|200150.4|200203.4|200153.4|200198.4|200148.4|19
1725989240000|2024-09-10 17:27:20|200203.9|200153.9|200305.3|200180.3|200306.9|200181.9|200203.9|200153.9|19
1725989250000|2024-09-10 17:27:30|200304.1|200179.1|200294.9|200169.9|200304.1|200179.1|200283.7|200158.7|24
1725989260000|2024-09-10 17:27:40|200294.4|200169.4|200301.4|200176.4|200306.4|200181.4|200294.1|200169.1|21
1725989270000|2024-09-10 17:27:50|200303.5|200178.5|200316.2|200191.2|200316.3|200191.3|200301|200176|25
1725989280000|2024-09-10 17:28:00|200315.6|200190.6|200292.6|200167.6|200317.3|200192.3|200272.5|200147.5|16
1725989290000|2024-09-10 17:28:10|200293.9|200168.9|200308.9|200183.9|200310.1|200185.1|200293.9|200168.9|19
1725989300000|2024-09-10 17:28:20|200308.3|200183.3|200330.7|200205.7|200330.7|200205.7|200300.3|200175.3|13
1725989310000|2024-09-10 17:28:30|200341.8|200216.8|200349.2|200224.2|200349.2|200224.2|200341.2|200216.2|15
1725989320000|2024-09-10 17:28:40|200347.6|200222.6|200345.5|200220.5|200347.6|200222.6|200343.1|200218.1|8
1725989330000|2024-09-10 17:28:50|200346.1|200221.1|200347.9|200222.9|200348.2|200223.2|200343.8|200218.8|14
1725989340000|2024-09-10 17:29:00|200346.9|200221.9|200348.8|200223.8|200348.9|200223.9|200339.9|200214.9|17
1725989350000|2024-09-10 17:29:10|200351.4|200226.4|200358.8|200233.8|200358.8|200233.8|200346.4|200221.4|12
1725989360000|2024-09-10 17:29:20|200369.2|200244.2|200436.2|200311.2|200436.2|200311.2|200368.5|200243.5|20
1725989370000|2024-09-10 17:29:30|200434.8|200309.8|200445.4|200320.4|200445.4|200320.4|200432.6|200307.6|15
1725989380000|2024-09-10 17:29:40|200450|200325|200488.6|200363.6|200488.6|200363.6|200443.9|200318.9|22
1725989390000|2024-09-10 17:29:50|200491.5|200366.5|200489.8|200439.8|200506.9|200456.9|200462.5|200365.1|28
1725989400000|2024-09-10 17:30:00|200488.9|200438.9|200512.1|200462.1|200517.1|200467.1|200474|200424|34
1725989410000|2024-09-10 17:30:10|200500.6|200450.6|200479.6|200429.6|200503.2|200453.2|200466|200416|34
1725989420000|2024-09-10 17:30:20|200480.3|200430.3|200462.6|200412.6|200480.4|200430.4|200449.4|200399.4|20
1725989430000|2024-09-10 17:30:30|200461.2|200411.2|200493.5|200443.5|200497|200447|200461.2|200411.2|10
1725989440000|2024-09-10 17:30:40|200494|200444|200476|200426|200494|200444|200474.4|200424.4|23
1725989450000|2024-09-10 17:30:50|200475.1|200425.1|200538.5|200413.5|200553.8|200470.1|200470.7|200413.5|26
1725989460000|2024-09-10 17:31:00|200539.5|200414.5|200557.4|200432.4|200572.2|200447.2|200539.1|200414.1|22
1725989470000|2024-09-10 17:31:10|200555.4|200430.4|200575.9|200450.9|200575.9|200450.9|200551.1|200426.1|19
1725989480000|2024-09-10 17:31:20|200573.1|200448.1|200553.2|200428.2|200616.1|200491.1|200543.5|200418.5|25
1725989490000|2024-09-10 17:31:30|200545.5|200420.5|200504.1|200379.1|200555.7|200430.7|200494.9|200369.9|29
1725989500000|2024-09-10 17:31:40|200502.1|200377.1|200455.3|200405.3|200503.5|200413.5|200453.3|200368|29
1725989510000|2024-09-10 17:31:50|200454.7|200404.7|200452.8|200402.8|200459.9|200409.9|200451.4|200401.4|18
1725989520000|2024-09-10 17:32:00|200447|200397|200398|200348|200447|200397|200391.9|200341.9|26
1725989530000|2024-09-10 17:32:10|200396.3|200346.3|200399.5|200349.5|200402.7|200352.7|200392.5|200342.5|27
1725989540000|2024-09-10 17:32:20|200399.9|200349.9|200397.8|200347.8|200401.6|200351.6|200395.9|200345.9|22
1725989550000|2024-09-10 17:32:30|200398.9|200348.9|200396.2|200346.2|200400.8|200350.8|200392.6|200342.6|27
1725989560000|2024-09-10 17:32:40|200395.1|200345.1|200395.5|200345.5|200397.4|200347.4|200392.5|200342.5|18
1725989570000|2024-09-10 17:32:50|200395|200345|200393|200343|200395.3|200345.3|200393|200343|10
1725989580000|2024-09-10 17:33:00|200394.1|200344.1|200395.7|200345.7|200402.2|200352.2|200387.1|200337.1|17
1725989590000|2024-09-10 17:33:10|200394.7|200344.7|200395.5|200345.5|200397.2|200347.2|200394.1|200344.1|11
1725989600000|2024-09-10 17:33:20|200394.2|200344.2|200411.1|200361.1|200412.3|200362.3|200394.2|200344.2|21
1725989610000|2024-09-10 17:33:30|200406.7|200356.7|200413.8|200363.8|200413.8|200363.8|200405.7|200355.7|19
1725989620000|2024-09-10 17:33:40|200412.4|200362.4|200409.1|200359.1|200412.4|200362.4|200405.6|200355.6|18
1725989630000|2024-09-10 17:33:50|200408.4|200358.4|200409.6|200359.6|200414.4|200364.4|200406.5|200356.5|20
1725989640000|2024-09-10 17:34:00|200410.6|200360.6|200410.7|200360.7|200411.6|200361.6|200402.7|200352.7|19
1725989650000|2024-09-10 17:34:10|200412.8|200362.8|200399.7|200349.7|200415.2|200365.2|200399.7|200349.7|12
1725989660000|2024-09-10 17:34:20|200400.6|200350.6|200443.2|200393.2|200443.2|200393.2|200397.1|200347.1|21
1725989670000|2024-09-10 17:34:30|200437.2|200387.2|200404|200354|200437.2|200387.2|200399.6|200349.6|13
1725989680000|2024-09-10 17:34:40|200405.9|200355.9|200416.1|200366.1|200418.8|200368.8|200404.4|200354.4|18
1725989690000|2024-09-10 17:34:50|200416.9|200366.9|200437.3|200387.3|200440.7|200390.7|200412.8|200362.8|20
1725989700000|2024-09-10 17:35:00|200439.7|200389.7|200433.8|200383.8|200439.7|200389.7|200433.8|200383.8|24
1725989710000|2024-09-10 17:35:10|200432.9|200382.9|200507.1|200457.1|200507.7|200457.7|200432|200382|21
1725989720000|2024-09-10 17:35:20|200504.5|200454.5|200498.3|200448.3|200506.6|200456.6|200494.8|200444.8|34
1725989730000|2024-09-10 17:35:30|200494.3|200444.3|200475.3|200425.3|200494.3|200444.3|200449.7|200399.7|14
1725989740000|2024-09-10 17:35:40|200476.5|200426.5|200469.1|200419.1|200476.5|200426.5|200466.5|200416.5|16
1725989750000|2024-09-10 17:35:50|200467.9|200417.9|200502.1|200452.1|200507.4|200457.4|200465.5|200415.5|27
1725989760000|2024-09-10 17:36:00|200498|200448|200495.8|200445.8|200503.7|200453.7|200493.8|200443.8|31
1725989770000|2024-09-10 17:36:10|200495.5|200445.5|200497.4|200447.4|200499.3|200449.3|200493.4|200443.4|28
1725989780000|2024-09-10 17:36:20|200498.8|200448.8|200501.6|200451.6|200501.6|200451.6|200496.9|200446.9|19
1725989790000|2024-09-10 17:36:30|200500.9|200450.9|200498.8|200448.8|200501.6|200451.6|200498.2|200448.2|16
1725989800000|2024-09-10 17:36:40|200498.7|200448.7|200494.3|200444.3|200501|200451|200492.7|200442.7|36
1725989810000|2024-09-10 17:36:50|200499.3|200449.3|200498.4|200448.4|200499.5|200449.5|200489.1|200439.1|39
1725989820000|2024-09-10 17:37:00|200494.1|200444.1|200475.8|200425.8|200498.5|200448.5|200473.5|200423.5|36
1725989830000|2024-09-10 17:37:10|200479.6|200429.6|200500.3|200450.3|200505.7|200455.7|200474.8|200424.8|33
1725989840000|2024-09-10 17:37:20|200503.6|200453.6|200506|200456|200506.4|200456.4|200501|200451|24
1725989850000|2024-09-10 17:37:30|200506.2|200456.2|200498.4|200448.4|200506.2|200456.2|200494|200444|27
1725989860000|2024-09-10 17:37:40|200497.4|200447.4|200497.7|200447.7|200498.7|200448.7|200493.9|200443.9|29
1725989870000|2024-09-10 17:37:50|200496.8|200446.8|200521.3|200396.3|200529.4|200447.2|200470.2|200385.4|23
1725989880000|2024-09-10 17:38:00|200519.5|200394.5|200501.3|200376.3|200519.5|200394.5|200494.7|200369.7|22
1725989890000|2024-09-10 17:38:10|200499.9|200374.9|200499.1|200374.1|200502.1|200377.1|200499|200374|19
1725989900000|2024-09-10 17:38:20|200496.7|200371.7|200543.5|200418.5|200546.7|200421.7|200496.7|200371.7|26
1725989910000|2024-09-10 17:38:30|200531.8|200406.8|200520.3|200395.3|200531.8|200406.8|200517.1|200392.1|13
1725989920000|2024-09-10 17:38:40|200518.7|200393.7|200529|200404|200538.8|200413.8|200518.7|200393.7|25
1725989930000|2024-09-10 17:38:50|200530.1|200405.1|200507.1|200457.1|200536|200458.3|200501.4|200404.2|30
1725989940000|2024-09-10 17:39:00|200504.7|200454.7|200527|200477|200528.8|200478.8|200501.1|200451.1|28
1725989950000|2024-09-10 17:39:10|200527.7|200477.7|200547.1|200497.1|200547.7|200497.7|200523.2|200473.2|22
1725989960000|2024-09-10 17:39:20|200547.2|200497.2|200541.5|200491.5|200547.3|200497.3|200537|200487|30
1725989970000|2024-09-10 17:39:30|200541.7|200491.7|200516.2|200466.2|200543.3|200493.3|200501.6|200451.6|25
1725989980000|2024-09-10 17:39:40|200516.7|200466.7|200559.2|200434.2|200560.9|200471.6|200514.2|200426|34
1725989990000|2024-09-10 17:39:50|200559.9|200434.9|200553|200428|200584.9|200459.9|200552.4|200427.4|25
1725990000000|2024-09-10 17:40:00|200553.6|200428.6|200552.9|200427.9|200559.1|200434.1|200537.7|200412.7|33
1725990010000|2024-09-10 17:40:10|200555.5|200430.5|200551.4|200426.4|200558.1|200433.1|200551.4|200426.4|27
1725990020000|2024-09-10 17:40:20|200553.3|200428.3|200559.9|200434.9|200559.9|200434.9|200550.3|200425.3|25
1725990030000|2024-09-10 17:40:30|200558.2|200433.2|200566.1|200441.1|200571.7|200446.7|200558|200433|15
1725990040000|2024-09-10 17:40:40|200564.8|200439.8|200561.6|200436.6|200566|200441|200559.4|200434.4|9
1725990050000|2024-09-10 17:40:50|200560.1|200435.1|200566.8|200441.8|200568.6|200443.6|200560.1|200435.1|12
1725990060000|2024-09-10 17:41:00|200573.1|200523.1|200599|200549|200602.2|200552.2|200573.1|200523.1|30
1725990070000|2024-09-10 17:41:10|200598.7|200548.7|200590.3|200540.3|200602.3|200552.3|200590.3|200540.3|37
1725990080000|2024-09-10 17:41:20|200591.5|200541.5|200600.9|200550.9|200607.6|200557.6|200585.1|200535.1|34
1725990090000|2024-09-10 17:41:30|200602|200552|200563.9|200513.9|200603.6|200553.6|200563.9|200513.9|17
1725990100000|2024-09-10 17:41:40|200562|200512|200560.8|200510.8|200563.7|200513.7|200559.5|200509.5|18
1725990110000|2024-09-10 17:41:50|200559.5|200509.5|200561|200511|200562.5|200512.5|200559.5|200509.5|14
1725990120000|2024-09-10 17:42:00|200562.2|200512.2|200564.1|200514.1|200570.2|200520.2|200559.8|200509.8|16
1725990130000|2024-09-10 17:42:10|200563.6|200513.6|200564.1|200514.1|200566.2|200516.2|200562.4|200512.4|11
1725990140000|2024-09-10 17:42:20|200563.1|200513.1|200559.3|200509.3|200564.3|200514.3|200552.8|200502.8|32
1725990150000|2024-09-10 17:42:30|200558.7|200508.7|200556.4|200506.4|200558.8|200508.8|200555.4|200505.4|17
1725990160000|2024-09-10 17:42:40|200558.5|200508.5|200554.1|200504.1|200560.2|200510.2|200552.9|200502.9|33
1725990170000|2024-09-10 17:42:50|200560.4|200510.4|200565.7|200515.7|200570.7|200520.7|200557.4|200507.4|26
1725990180000|2024-09-10 17:43:00|200567|200517|200566.7|200516.7|200567|200517|200564|200514|16
1725990190000|2024-09-10 17:43:10|200566.8|200516.8|200564.3|200514.3|200566.8|200516.8|200563.4|200513.4|12
1725990200000|2024-09-10 17:43:20|200563.6|200513.6|200566.8|200516.8|200587.7|200537.7|200562.6|200512.6|17
1725990210000|2024-09-10 17:43:30|200570.5|200520.5|200535.3|200485.3|200570.5|200520.5|200527.4|200477.4|22
1725990220000|2024-09-10 17:43:40|200533.9|200483.9|200452.3|200402.3|200535.6|200485.6|200430.8|200380.8|29
1725990230000|2024-09-10 17:43:50|200452.7|200402.7|200447.6|200397.6|200452.7|200402.7|200444.9|200394.9|15
1725990240000|2024-09-10 17:44:00|200446.2|200396.2|200445.7|200395.7|200450.3|200400.3|200442.5|200392.5|18
1725990250000|2024-09-10 17:44:10|200444.7|200394.7|200490.9|200440.9|200496|200446|200444.7|200394.7|13
1725990260000|2024-09-10 17:44:20|200489.9|200439.9|200491.3|200441.3|200492.3|200442.3|200489.9|200439.9|4
1725990270000|2024-09-10 17:44:30|200489.3|200439.3|200490.8|200440.8|200490.8|200440.8|200489.3|200439.3|2
1725990280000|2024-09-10 17:44:40|200489.3|200439.3|200490.4|200440.4|200490.4|200440.4|200488.3|200438.3|4
1725990290000|2024-09-10 17:44:50|200489.8|200439.8|200491.4|200441.4|200491.4|200441.4|200489|200439|10
1725990300000|2024-09-10 17:45:00|200489.9|200439.9|200491|200441|200491|200441|200487|200437|18
1725990310000|2024-09-10 17:45:10|200489.9|200439.9|200489.7|200439.7|200491.6|200441.6|200489.3|200439.3|9
1725990320000|2024-09-10 17:45:20|200490.8|200440.8|200489.7|200439.7|200490.9|200440.9|200488.3|200438.3|12
1725990330000|2024-09-10 17:45:30|200491.4|200441.4|200462.9|200412.9|200491.4|200441.4|200442.4|200392.4|28
1725990340000|2024-09-10 17:45:40|200462.1|200412.1|200483.3|200433.3|200484.4|200434.4|200462.1|200412.1|14
1725990350000|2024-09-10 17:45:50|200478.2|200428.2|200489.6|200439.6|200496.8|200446.8|200478.2|200428.2|20
1725990360000|2024-09-10 17:46:00|200488.1|200438.1|200482.9|200432.9|200490.2|200440.2|200481.8|200431.8|20
1725990370000|2024-09-10 17:46:10|200487.9|200437.9|200470.2|200420.2|200489.6|200439.6|200470.2|200420.2|20
1725990380000|2024-09-10 17:46:20|200471.7|200421.7|200482.4|200432.4|200487.9|200437.9|200471.7|200421.7|23
1725990390000|2024-09-10 17:46:30|200480.2|200430.2|200526.8|200476.8|200537.3|200487.3|200480.2|200430.2|29
1725990400000|2024-09-10 17:46:40|200527.4|200477.4|200519.8|200469.8|200527.4|200477.4|200510.6|200460.6|24
1725990410000|2024-09-10 17:46:50|200521.1|200471.1|200518.1|200468.1|200526.4|200476.4|200518.1|200468.1|18
1725990420000|2024-09-10 17:47:00|200517.4|200467.4|200537.2|200487.2|200542.5|200492.5|200517.4|200467.4|23
1725990430000|2024-09-10 17:47:10|200538.2|200488.2|200534.9|200484.9|200542.8|200492.8|200531.3|200481.3|17
1725990440000|2024-09-10 17:47:20|200533.9|200483.9|200538.4|200488.4|200541|200491|200533.9|200483.9|13
1725990450000|2024-09-10 17:47:30|200539.5|200489.5|200542.9|200492.9|200542.9|200492.9|200538.3|200488.3|19
1725990460000|2024-09-10 17:47:40|200546.2|200496.2|200543.8|200493.8|200548.7|200498.7|200541|200491|19
1725990470000|2024-09-10 17:47:50|200542.8|200492.8|200552.5|200502.5|200554.5|200504.5|200541.6|200491.6|18
1725990480000|2024-09-10 17:48:00|200551.1|200501.1|200580.5|200530.5|200584.9|200534.9|200551.1|200501.1|22
1725990490000|2024-09-10 17:48:10|200587.7|200537.7|200589.9|200539.9|200593|200543|200579.4|200529.4|36
1725990500000|2024-09-10 17:48:20|200585.9|200535.9|200587.8|200537.8|200594|200544|200581.4|200531.4|39
1725990510000|2024-09-10 17:48:30|200589.4|200539.4|200589.6|200539.6|200597.3|200547.3|200585.8|200535.8|33
1725990520000|2024-09-10 17:48:40|200591.3|200541.3|200590.6|200540.6|200596.4|200546.4|200587.8|200537.8|23
1725990530000|2024-09-10 17:48:50|200590.2|200540.2|200560.4|200510.4|200590.2|200540.2|200556.4|200506.4|12
1725990540000|2024-09-10 17:49:00|200562|200512|200558.7|200508.7|200566.2|200516.2|200558.7|200508.7|11
1725990550000|2024-09-10 17:49:10|200559.7|200509.7|200561.4|200511.4|200568.4|200518.4|200557.7|200507.7|9
1725990560000|2024-09-10 17:49:20|200564.3|200514.3|200563.7|200513.7|200564.7|200514.7|200561.4|200511.4|6
1725990570000|2024-09-10 17:49:30|200566.3|200516.3|200637|200587|200639.2|200589.2|200566.3|200516.3|37
1725990580000|2024-09-10 17:49:40|200634.7|200584.7|200669|200619|200674.6|200624.6|200632.9|200582.9|33
1725990590000|2024-09-10 17:49:50|200667.3|200617.3|200708.1|200583.1|200710.1|200620.4|200667.3|200583|13
1725990600000|2024-09-10 17:50:00|200709.6|200584.6|200717.8|200667.8|200723.8|200673.8|200707.2|200583.2|31
1725990610000|2024-09-10 17:50:10|200722.4|200672.4|200695.5|200645.5|200729.8|200679.8|200693.2|200643.2|30
1725990620000|2024-09-10 17:50:20|200698.8|200648.8|200690.5|200640.5|200698.8|200648.8|200682.1|200632.1|29
1725990630000|2024-09-10 17:50:30|200688.4|200638.4|200644.6|200594.6|200694.9|200644.9|200630.6|200580.6|27
1725990640000|2024-09-10 17:50:40|200644.1|200594.1|200640.1|200590.1|200648.7|200598.7|200639.4|200589.4|26
1725990650000|2024-09-10 17:50:50|200639.6|200589.6|200649.1|200599.1|200649.1|200599.1|200639.6|200589.6|22
1725990660000|2024-09-10 17:51:00|200648.3|200598.3|200645|200595|200648.3|200598.3|200640.7|200590.7|20
1725990670000|2024-09-10 17:51:10|200646.4|200596.4|200676.6|200626.6|200684.1|200634.1|200646.4|200596.4|19
1725990680000|2024-09-10 17:51:20|200677.8|200627.8|200680.5|200630.5|200684.7|200634.7|200670.6|200620.6|17
1725990690000|2024-09-10 17:51:30|200679.4|200629.4|200709|200584|200724.8|200629.4|200679.4|200577|20
1725990700000|2024-09-10 17:51:40|200710.6|200585.6|200600.2|200550.2|200710.6|200585.6|200600.2|200550.2|22
1725990710000|2024-09-10 17:51:50|200593.7|200543.7|200589.9|200539.9|200608.7|200558.7|200580.2|200530.2|24
1725990720000|2024-09-10 17:52:00|200588.7|200538.7|200635.2|200510.2|200641.4|200553.8|200588.7|200506|18
1725990730000|2024-09-10 17:52:10|200635|200510|200637.5|200512.5|200639.9|200514.9|200627.7|200502.7|24
1725990740000|2024-09-10 17:52:20|200639.9|200514.9|200635|200510|200639.9|200514.9|200633.7|200508.7|12
1725990750000|2024-09-10 17:52:30|200635.9|200510.9|200597.9|200547.9|200646.8|200552.4|200597.7|200509.9|21
1725990760000|2024-09-10 17:52:40|200598.7|200548.7|200597|200547|200605.4|200555.4|200597|200547|11
1725990770000|2024-09-10 17:52:50|200596.1|200546.1|200596.7|200546.7|200597.7|200547.7|200596.1|200546.1|3
1725990780000|2024-09-10 17:53:00|200594.4|200544.4|200595.8|200545.8|200596.6|200546.6|200594.4|200544.4|6
1725990790000|2024-09-10 17:53:10|200600|200550|200601.9|200551.9|200602.6|200552.6|200600|200550|6
1725990800000|2024-09-10 17:53:20|200600.9|200550.9|200601.4|200551.4|200605.7|200555.7|200600.5|200550.5|11
1725990810000|2024-09-10 17:53:30|200602.3|200552.3|200568.1|200518.1|200602.3|200552.3|200551.7|200501.7|28
1725990820000|2024-09-10 17:53:40|200569.2|200519.2|200566.9|200441.9|200581.6|200519.2|200543|200441.9|18
1725990830000|2024-09-10 17:53:50|200568.3|200443.3|200522.4|200472.4|200571.4|200474.4|200491.3|200441.3|33
1725990840000|2024-09-10 17:54:00|200523.6|200473.6|200511.8|200461.8|200523.6|200473.6|200510.9|200460.9|22
1725990850000|2024-09-10 17:54:10|200514.1|200464.1|200509.9|200459.9|200519.7|200469.7|200509.9|200459.9|19
1725990860000|2024-09-10 17:54:20|200511.8|200461.8|200518.3|200468.3|200524.2|200474.2|200510|200460|20
1725990870000|2024-09-10 17:54:30|200520.4|200470.4|200513|200463|200526.6|200476.6|200510.4|200460.4|28
1725990880000|2024-09-10 17:54:40|200515.8|200465.8|200510.9|200460.9|200516.7|200466.7|200509.7|200459.7|14
1725990890000|2024-09-10 17:54:50|200511.7|200461.7|200514.2|200464.2|200519.3|200469.3|200511.7|200461.7|22
1725990900000|2024-09-10 17:55:00|200513.3|200463.3|200514|200464|200517.8|200467.8|200511.5|200461.5|34
1725990910000|2024-09-10 17:55:10|200515.5|200465.5|200485.9|200435.9|200515.5|200465.5|200485.2|200435.2|25
1725990920000|2024-09-10 17:55:20|200487.4|200437.4|200485.8|200435.8|200489.3|200439.3|200484.4|200434.4|35
1725990930000|2024-09-10 17:55:30|200491.8|200441.8|200488.3|200438.3|200492.1|200442.1|200485.8|200435.8|39
1725990940000|2024-09-10 17:55:40|200489.2|200439.2|200519.4|200469.4|200521.7|200471.7|200488.2|200438.2|38
1725990950000|2024-09-10 17:55:50|200520.6|200470.6|200553.5|200503.5|200556.6|200506.6|200516.9|200466.9|22
1725990960000|2024-09-10 17:56:00|200552.4|200502.4|200576.1|200526.1|200589.8|200539.8|200552.4|200502.4|14
1725990970000|2024-09-10 17:56:10|200561.6|200511.6|200617.8|200567.8|200621.6|200571.6|200548.7|200498.7|33
1725990980000|2024-09-10 17:56:20|200621.6|200571.6|200616.1|200566.1|200647.6|200597.6|200615.1|200565.1|25
1725990990000|2024-09-10 17:56:30|200617.8|200567.8|200623.3|200573.3|200626.5|200576.5|200614.2|200564.2|14
1725991000000|2024-09-10 17:56:40|200624.6|200574.6|200628.8|200578.8|200647.8|200597.8|200623|200573|18
1725991010000|2024-09-10 17:56:50|200630.4|200580.4|200640.3|200590.3|200642.5|200592.5|200624.5|200574.5|20
1725991020000|2024-09-10 17:57:00|200641.3|200591.3|200640.8|200590.8|200642.5|200592.5|200638.6|200588.6|16
1725991030000|2024-09-10 17:57:10|200639.1|200589.1|200651.8|200601.8|200653.9|200603.9|200639|200589|13
1725991040000|2024-09-10 17:57:20|200651.6|200601.6|200660.4|200610.4|200668.6|200618.6|200648.2|200598.2|37
1725991050000|2024-09-10 17:57:30|200662.9|200612.9|200689.3|200639.3|200708.8|200658.8|200662.9|200612.9|28
1725991060000|2024-09-10 17:57:40|200691.5|200641.5|200672.8|200622.8|200693.5|200643.5|200667.4|200617.4|28
1725991070000|2024-09-10 17:57:50|200671.7|200621.7|200694.1|200644.1|200696.8|200646.8|200670.1|200620.1|25
1725991080000|2024-09-10 17:58:00|200696|200646|200710|200660|200713.8|200663.8|200696|200646|16
1725991090000|2024-09-10 17:58:10|200706.1|200656.1|200709.5|200659.5|200725.1|200675.1|200706.1|200656.1|21
1725991100000|2024-09-10 17:58:20|200711|200661|200708.2|200658.2|200712.4|200662.4|200708.2|200658.2|25
1725991110000|2024-09-10 17:58:30|200708.5|200658.5|200650|200600|200709.7|200659.7|200648.5|200598.5|27
1725991120000|2024-09-10 17:58:40|200650.6|200600.6|200654.4|200604.4|200655.2|200605.2|200647.2|200597.2|26
1725991130000|2024-09-10 17:58:50|200653.3|200603.3|200654.9|200604.9|200658|200608|200623.7|200573.7|32
1725991140000|2024-09-10 17:59:00|200656|200606|200644.4|200594.4|200656|200606|200643.8|200593.8|23
1725991150000|2024-09-10 17:59:10|200642.9|200592.9|200603.5|200553.5|200644.9|200594.9|200598.8|200548.8|39
1725991160000|2024-09-10 17:59:20|200603.6|200553.6|200605.1|200555.1|200606.1|200556.1|200597.9|200547.9|34
1725991170000|2024-09-10 17:59:30|200604.1|200554.1|200612.2|200562.2|200617.6|200567.6|200603.3|200553.3|35
1725991180000|2024-09-10 17:59:40|200612.8|200562.8|200607.4|200557.4|200616.5|200566.5|200603.5|200553.5|29
1725991190000|2024-09-10 17:59:50|200603.5|200553.5|200607.1|200557.1|200609.5|200559.5|200600.8|200550.8|30
1725991200000|2024-09-10 18:00:00|200604.7|200554.7|200609.6|200559.6|200613.6|200563.6|200603.6|200553.6|22
1725991210000|2024-09-10 18:00:10|200607.2|200557.2|200653.5|200603.5|200660.3|200610.3|200607.2|200557.2|31
1725991220000|2024-09-10 18:00:20|200655.4|200605.4|200653.9|200603.9|200659.5|200609.5|200651.3|200601.3|33
1725991230000|2024-09-10 18:00:30|200654.8|200604.8|200640|200590|200654.8|200604.8|200637|200587|30
1725991240000|2024-09-10 18:00:40|200636.6|200586.6|200649|200599|200655.1|200605.1|200636.6|200586.6|20
1725991250000|2024-09-10 18:00:50|200649.9|200599.9|200645|200595|200657.2|200607.2|200645|200595|14
1725991260000|2024-09-10 18:01:00|200647.7|200597.7|200643.9|200593.9|200652.1|200602.1|200634.4|200584.4|19
1725991270000|2024-09-10 18:01:10|200644.3|200594.3|200646.7|200596.7|200650.3|200600.3|200643.2|200593.2|18
1725991280000|2024-09-10 18:01:20|200649.7|200599.7|200647.6|200597.6|200650.1|200600.1|200644.8|200594.8|26
1725991290000|2024-09-10 18:01:30|200646.5|200596.5|200647.4|200597.4|200650|200600|200645.1|200595.1|13
1725991300000|2024-09-10 18:01:40|200645.4|200595.4|200648|200598|200650|200600|200645.4|200595.4|23
1725991310000|2024-09-10 18:01:50|200645.2|200595.2|200641.5|200591.5|200650.4|200600.4|200641.5|200591.5|28
1725991320000|2024-09-10 18:02:00|200647.8|200597.8|200648.5|200598.5|200651.6|200601.6|200644.5|200594.5|24
1725991330000|2024-09-10 18:02:10|200647|200597|200644.1|200594.1|200649.6|200599.6|200642.3|200592.3|22
1725991340000|2024-09-10 18:02:20|200647.6|200597.6|200633.6|200583.6|200649.3|200599.3|200630|200580|24
1725991350000|2024-09-10 18:02:30|200634.5|200584.5|200608.2|200558.2|200634.5|200584.5|200600.1|200550.1|27
1725991360000|2024-09-10 18:02:40|200606.7|200556.7|200609|200559|200610|200560|200603.6|200553.6|14
1725991370000|2024-09-10 18:02:50|200610.2|200560.2|200617.5|200567.5|200618.9|200568.9|200610.2|200560.2|25
1725991380000|2024-09-10 18:03:00|200618.7|200568.7|200607.1|200557.1|200618.7|200568.7|200606.9|200556.9|24
1725991390000|2024-09-10 18:03:10|200607.4|200557.4|200602.8|200552.8|200607.4|200557.4|200594.8|200544.8|17
1725991400000|2024-09-10 18:03:20|200603.1|200553.1|200604.8|200554.8|200612|200562|200601.9|200551.9|20
1725991410000|2024-09-10 18:03:30|200605.8|200555.8|200601.3|200551.3|200605.8|200555.8|200594.5|200544.5|14
1725991420000|2024-09-10 18:03:40|200600.3|200550.3|200598.8|200548.8|200603.1|200553.1|200598.4|200548.4|17
1725991430000|2024-09-10 18:03:50|200599.7|200549.7|200599.2|200549.2|200603.7|200553.7|200598.4|200548.4|9
1725991440000|2024-09-10 18:04:00|200597.8|200547.8|200592.7|200542.7|200597.8|200547.8|200583.9|200533.9|36
1725991450000|2024-09-10 18:04:10|200589|200539|200593|200543|200596.5|200546.5|200584.3|200534.3|36
1725991460000|2024-09-10 18:04:20|200595.9|200545.9|200596.5|200546.5|200600.2|200550.2|200594.6|200544.6|19
1725991470000|2024-09-10 18:04:30|200597.8|200547.8|200597.8|200547.8|200599.1|200549.1|200597.8|200547.8|3
1725991480000|2024-09-10 18:04:40|200596.4|200546.4|200559|200509|200596.4|200546.4|200553.5|200503.5|16
1725991490000|2024-09-10 18:04:50|200553.3|200503.3|200561.9|200511.9|200565.1|200515.1|200553.3|200503.3|25
1725991500000|2024-09-10 18:05:00|200570.7|200520.7|200569.5|200519.5|200577.9|200527.9|200562.3|200512.3|35
1725991510000|2024-09-10 18:05:10|200570.4|200520.4|200566|200516|200572.2|200522.2|200563.5|200513.5|28
1725991520000|2024-09-10 18:05:20|200567.4|200517.4|200577.4|200527.4|200577.4|200527.4|200567.4|200517.4|30
1725991530000|2024-09-10 18:05:30|200572.7|200522.7|200569|200519|200576.6|200526.6|200564.1|200514.1|25
1725991540000|2024-09-10 18:05:40|200570.5|200520.5|200615.6|200565.6|200621.9|200571.9|200565.2|200515.2|35
1725991550000|2024-09-10 18:05:50|200617.2|200567.2|200607.9|200557.9|200622.5|200572.5|200607.8|200557.8|36
1725991560000|2024-09-10 18:06:00|200603|200553|200609.2|200559.2|200622|200572|200603|200553|20
1725991570000|2024-09-10 18:06:10|200613.2|200563.2|200617.4|200567.4|200624.3|200574.3|200612.9|200562.9|20
1725991580000|2024-09-10 18:06:20|200615.3|200565.3|200650.9|200525.9|200653.8|200573.5|200615.3|200525.2|31
1725991590000|2024-09-10 18:06:30|200651.1|200526.1|200647.5|200522.5|200652.2|200527.2|200645.6|200520.6|27
1725991600000|2024-09-10 18:06:40|200649|200524|200648.3|200523.3|200650.7|200525.7|200646.2|200521.2|32
1725991610000|2024-09-10 18:06:50|200648.9|200523.9|200651.9|200526.9|200663.2|200538.2|200647.2|200522.2|23
1725991620000|2024-09-10 18:07:00|200650.8|200525.8|200696.4|200646.4|200705.7|200655.7|200644.5|200519.5|27
1725991630000|2024-09-10 18:07:10|200697.4|200647.4|200653.7|200603.7|200697.7|200647.7|200652.4|200602.4|30
1725991640000|2024-09-10 18:07:20|200652.9|200602.9|200690.6|200640.6|200691.7|200641.7|200644.4|200594.4|29
1725991650000|2024-09-10 18:07:30|200684.4|200634.4|200638.6|200588.6|200689.5|200639.5|200634.2|200584.2|25
1725991660000|2024-09-10 18:07:40|200634.6|200584.6|200638.8|200588.8|200642.5|200592.5|200633.8|200583.8|36
1725991670000|2024-09-10 18:07:50|200638.7|200588.7|200720.4|200670.4|200720.9|200670.9|200638.3|200588.3|34
1725991680000|2024-09-10 18:08:00|200720.8|200670.8|200721.7|200671.7|200729.9|200679.9|200715.8|200665.8|32
1725991690000|2024-09-10 18:08:10|200724.5|200674.5|200780.8|200730.8|200782.2|200732.2|200719.7|200669.7|29
1725991700000|2024-09-10 18:08:20|200780.9|200730.9|200779.6|200729.6|200785|200735|200779.2|200729.2|11
1725991710000|2024-09-10 18:08:30|200778.6|200728.6|200744.2|200694.2|200778.6|200728.6|200741.5|200691.5|31
1725991720000|2024-09-10 18:08:40|200745.3|200695.3|200767.3|200642.3|200781.9|200695.3|200733.1|200640.5|27
1725991730000|2024-09-10 18:08:50|200775.5|200650.5|200764|200639|200776.6|200651.6|200762.2|200637.2|18
1725991740000|2024-09-10 18:09:00|200764.3|200639.3|200771.7|200646.7|200772.4|200647.4|200756.7|200631.7|27
1725991750000|2024-09-10 18:09:10|200765.9|200640.9|200742.3|200692.3|200802.4|200692.3|200734.5|200640.9|30
1725991760000|2024-09-10 18:09:20|200781|200656|200771.7|200646.7|200783.5|200658.5|200761.5|200636.5|19
1725991770000|2024-09-10 18:09:30|200774.4|200649.4|200808.8|200683.8|200810.9|200685.9|200771|200646|27
1725991780000|2024-09-10 18:09:40|200807.2|200682.2|200806.3|200681.3|200807.8|200682.8|200804.5|200679.5|27
1725991790000|2024-09-10 18:09:50|200807.6|200682.6|200882.8|200757.8|200885.9|200760.9|200804.5|200679.5|28
1725991800000|2024-09-10 18:10:00|200882|200757|200883.2|200758.2|200884|200759|200871.8|200746.8|19
1725991810000|2024-09-10 18:10:10|200881.9|200756.9|200863.7|200738.7|200882.8|200757.8|200862.2|200737.2|18
1725991820000|2024-09-10 18:10:20|200863.5|200738.5|200864.3|200739.3|200868.6|200743.6|200862|200737|14
1725991830000|2024-09-10 18:10:30|200865.2|200740.2|200893.2|200843.2|200928.6|200844.4|200865.2|200740.2|20
1725991840000|2024-09-10 18:10:40|200894|200844|200893.3|200843.3|200894|200844|200893.2|200843.2|4
1725991850000|2024-09-10 18:10:50|200894.1|200844.1|200927.3|200877.3|200930.7|200880.7|200894.1|200844.1|31
1725991860000|2024-09-10 18:11:00|200924|200874|200940|200890|200944.8|200894.8|200923.3|200873.3|20
1725991870000|2024-09-10 18:11:10|200942.4|200892.4|200931.1|200881.1|200942.4|200892.4|200928.9|200878.9|12
1725991880000|2024-09-10 18:11:20|200931.9|200881.9|200931.8|200881.8|200931.9|200881.9|200930.1|200880.1|8
1725991890000|2024-09-10 18:11:30|200930.8|200880.8|200970.5|200845.5|200970.6|200881.8|200930.2|200841.9|10
1725991900000|2024-09-10 18:11:40|200971.3|200846.3|200971.2|200846.2|200976.2|200851.2|200970.3|200845.3|8
1725991910000|2024-09-10 18:11:50|200972.6|200847.6|200961.8|200836.8|200973.2|200848.2|200961.8|200836.8|5
1725991920000|2024-09-10 18:12:00|200960.4|200835.4|200969.7|200844.7|200973.1|200848.1|200958.4|200833.4|15
1725991930000|2024-09-10 18:12:10|200968.3|200843.3|200963.3|200838.3|200968.3|200843.3|200955.1|200830.1|13
1725991940000|2024-09-10 18:12:20|200964.6|200839.6|200983.8|200933.8|200983.8|200933.8|200963.6|200838.6|17
1725991950000|2024-09-10 18:12:30|200983.6|200933.6|200974.6|200924.6|200984.5|200934.5|200974.6|200924.6|14
1725991960000|2024-09-10 18:12:40|200974.9|200924.9|200970.9|200920.9|200974.9|200924.9|200964.7|200914.7|15
1725991970000|2024-09-10 18:12:50|200972.4|200922.4|200952.9|200902.9|200979.2|200929.2|200952.9|200902.9|19
1725991980000|2024-09-10 18:13:00|200952.4|200902.4|200964.5|200914.5|200966.7|200916.7|200952.4|200902.4|21
1725991990000|2024-09-10 18:13:10|200965.4|200915.4|200966.8|200916.8|200967.6|200917.6|200964.5|200914.5|5
1725992000000|2024-09-10 18:13:20|200968.9|200918.9|200924.1|200874.1|200971.5|200921.5|200923.9|200873.9|16
1725992010000|2024-09-10 18:13:30|200925|200875|200924.4|200874.4|200928.3|200878.3|200918.1|200868.1|20
1725992020000|2024-09-10 18:13:40|200923.5|200873.5|200905.3|200855.3|200925.8|200875.8|200904.3|200854.3|15
1725992030000|2024-09-10 18:13:50|200905.5|200855.5|200943.4|200818.4|200945.6|200855.9|200905.5|200818.4|6
1725992040000|2024-09-10 18:14:00|200941.9|200816.9|200908.7|200783.7|200946.8|200821.8|200899.1|200774.1|22
1725992050000|2024-09-10 18:14:10|200910|200785|200913.3|200788.3|200913.9|200788.9|200908.2|200783.2|11
1725992060000|2024-09-10 18:14:20|200914.2|200789.2|200912.2|200787.2|200914.2|200789.2|200910.6|200785.6|9
1725992070000|2024-09-10 18:14:30|200908.3|200783.3|200890.4|200765.4|200911.5|200786.5|200888.9|200763.9|14
1725992080000|2024-09-10 18:14:40|200891.6|200766.6|200891.5|200766.5|200891.6|200766.6|200891.5|200766.5|2
1725992090000|2024-09-10 18:14:50|200889.5|200764.5|200831.9|200706.9|200889.5|200764.5|200816|200691|29
1725992100000|2024-09-10 18:15:00|200830.6|200705.6|200828|200703|200837.5|200712.5|200828|200703|15
1725992110000|2024-09-10 18:15:10|200838.9|200713.9|200844.8|200719.8|200847.3|200722.3|200837.5|200712.5|14
1725992120000|2024-09-10 18:15:20|200840.4|200715.4|200822.2|200697.2|200841.8|200716.8|200819.2|200694.2|27
1725992130000|2024-09-10 18:15:30|200822.1|200697.1|200869.9|200744.9|200871.5|200746.5|200820.2|200695.2|26
1725992140000|2024-09-10 18:15:40|200871.6|200746.6|200854.4|200729.4|200871.6|200746.6|200852.5|200727.5|8
1725992150000|2024-09-10 18:15:50|200856.2|200731.2|200915.7|200790.7|200915.7|200790.7|200856|200731|22
1725992160000|2024-09-10 18:16:00|200914|200789|200907.6|200782.6|200914|200789|200899|200774|17
1725992170000|2024-09-10 18:16:10|200906.1|200781.1|200899.4|200774.4|200906.1|200781.1|200898.7|200773.7|9
1725992180000|2024-09-10 18:16:20|200900.4|200775.4|200973.9|200848.9|200975.1|200850.1|200900.1|200775.1|25
1725992190000|2024-09-10 18:16:30|200972|200847|200921.4|200796.4|200972.2|200847.2|200915.4|200790.4|16
1725992200000|2024-09-10 18:16:40|200922.8|200797.8|200923.5|200798.5|200926.9|200801.9|200920.1|200795.1|9
1725992210000|2024-09-10 18:16:50|200922|200797|200922|200797|200922.6|200797.6|200919.7|200794.7|9
1725992220000|2024-09-10 18:17:00|200920.2|200795.2|200909.3|200784.3|200922.1|200797.1|200909.3|200784.3|8
1725992230000|2024-09-10 18:17:10|200913.3|200788.3|200919.9|200794.9|200922.8|200797.8|200911.5|200786.5|16
1725992240000|2024-09-10 18:17:20|200923.5|200798.5|200902.8|200777.8|200923.5|200798.5|200899.8|200774.8|20
1725992250000|2024-09-10 18:17:30|200895.2|200770.2|200910|200785|200913.9|200788.9|200887.6|200762.6|10
1725992260000|2024-09-10 18:17:40|200908.3|200783.3|200826.8|200776.8|200909|200795.9|200822.4|200772.4|17
1725992270000|2024-09-10 18:17:50|200826.7|200776.7|200826.7|200776.7|200826.7|200776.7|200822.3|200772.3|30
1725992280000|2024-09-10 18:18:00|200823.5|200773.5|200866.9|200741.9|200867.3|200783.8|200823.5|200740|31
1725992290000|2024-09-10 18:18:10|200865|200740|200864.6|200739.6|200866.9|200741.9|200857.4|200732.4|37
1725992300000|2024-09-10 18:18:20|200864|200739|200863.8|200738.8|200868.6|200743.6|200859.8|200734.8|36
1725992310000|2024-09-10 18:18:30|200867.9|200742.9|200848.5|200723.5|200867.9|200742.9|200839.8|200714.8|35
1725992320000|2024-09-10 18:18:40|200843.8|200718.8|200843.2|200718.2|200845.8|200720.8|200842.2|200717.2|20
1725992330000|2024-09-10 18:18:50|200846.3|200721.3|200842.9|200717.9|200847.3|200722.3|200842.6|200717.6|30
1725992340000|2024-09-10 18:19:00|200844.4|200719.4|200842.5|200717.5|200845.1|200720.1|200839.4|200714.4|29
1725992350000|2024-09-10 18:19:10|200841.1|200716.1|200842|200717|200844.1|200719.1|200840|200715|31
1725992360000|2024-09-10 18:19:20|200839.9|200714.9|200833.8|200708.8|200842.1|200717.1|200820.7|200695.7|37
1725992370000|2024-09-10 18:19:30|200832|200707|200833.3|200708.3|200834.7|200709.7|200827.8|200702.8|28
1725992380000|2024-09-10 18:19:40|200832.5|200707.5|200842.9|200717.9|200842.9|200717.9|200832.1|200707.1|13
1725992390000|2024-09-10 18:19:50|200839.7|200714.7|200841.9|200716.9|200843.6|200718.6|200839.7|200714.7|11
1725992400000|2024-09-10 18:20:00|200839.1|200714.1|200840.6|200715.6|200843.3|200718.3|200839.1|200714.1|16
1725992410000|2024-09-10 18:20:10|200838.4|200713.4|200863.5|200813.5|200875.7|200825.7|200836|200711|27
1725992420000|2024-09-10 18:20:20|200860.6|200810.6|200859.2|200809.2|200864.5|200814.5|200857.5|200807.5|36
1725992430000|2024-09-10 18:20:30|200861.2|200811.2|200860.3|200810.3|200861.9|200811.9|200858.1|200808.1|16
1725992440000|2024-09-10 18:20:40|200859.1|200809.1|200809.2|200759.2|200860.2|200810.2|200809.2|200759.2|13
1725992450000|2024-09-10 18:20:50|200809.8|200759.8|200811|200761|200819|200769|200808.7|200758.7|17
1725992460000|2024-09-10 18:21:00|200812.2|200762.2|200811.5|200761.5|200817.1|200767.1|200807.3|200757.3|16
1725992470000|2024-09-10 18:21:10|200812.7|200762.7|200808.5|200758.5|200813.6|200763.6|200804.4|200754.4|21
1725992480000|2024-09-10 18:21:20|200809.9|200759.9|200810.2|200760.2|200820|200770|200808.3|200758.3|13
1725992490000|2024-09-10 18:21:30|200812.2|200762.2|200809.4|200759.4|200812.6|200762.6|200809.4|200759.4|10
1725992500000|2024-09-10 18:21:40|200808|200758|200792.6|200742.6|200808|200758|200787.3|200737.3|10
1725992510000|2024-09-10 18:21:50|200790.8|200740.8|200839.4|200789.4|200839.4|200789.4|200790.8|200740.8|27
1725992520000|2024-09-10 18:22:00|200835.8|200785.8|200840.5|200790.5|200842.1|200792.1|200835.8|200785.8|22
1725992530000|2024-09-10 18:22:10|200841.7|200791.7|200840.7|200790.7|200842|200792|200838.7|200788.7|16
1725992540000|2024-09-10 18:22:20|200841.8|200791.8|200842.9|200792.9|200842.9|200792.9|200838.5|200788.5|21
1725992550000|2024-09-10 18:22:30|200841.2|200791.2|200863.9|200813.9|200865.6|200815.6|200841.2|200791.2|29
1725992560000|2024-09-10 18:22:40|200870|200820|200902.6|200777.6|200908.2|200820|200865.1|200769.7|27
1725992570000|2024-09-10 18:22:50|200903.9|200778.9|200889.2|200764.2|200905.1|200780.1|200875.3|200750.3|26
1725992580000|2024-09-10 18:23:00|200891.6|200766.6|200891.8|200766.8|200892|200767|200888.5|200763.5|23
1725992590000|2024-09-10 18:23:10|200890.8|200765.8|200889.8|200764.8|200892.3|200767.3|200887|200762|20
1725992600000|2024-09-10 18:23:20|200888.2|200763.2|200850.1|200725.1|200888.2|200763.2|200846.4|200721.4|25
1725992610000|2024-09-10 18:23:30|200853.8|200728.8|200790.4|200665.4|200853.8|200728.8|200789.5|200664.5|24
1725992620000|2024-09-10 18:23:40|200787.7|200662.7|200792.7|200667.7|200794.8|200669.8|200787.7|200662.7|31
1725992630000|2024-09-10 18:23:50|200793|200668|200795.8|200670.8|200797.6|200672.6|200788.8|200663.8|31
1725992640000|2024-09-10 18:24:00|200793.8|200668.8|200793.7|200668.7|200798.4|200673.4|200791.8|200666.8|31
1725992650000|2024-09-10 18:24:10|200793.1|200668.1|200799.8|200674.8|200804.1|200679.1|200791.4|200666.4|28
1725992660000|2024-09-10 18:24:20|200801.3|200676.3|200808.3|200683.3|200819.2|200694.2|200801.3|200676.3|19
1725992670000|2024-09-10 18:24:30|200809.4|200684.4|200810.3|200685.3|200810.7|200685.7|200801.9|200676.9|19
1725992680000|2024-09-10 18:24:40|200802.6|200677.6|200803.3|200678.3|200810.5|200685.5|200802.1|200677.1|18
1725992690000|2024-09-10 18:24:50|200809.3|200684.3|200801.4|200676.4|200809.3|200684.3|200801|200676|13
1725992700000|2024-09-10 18:25:00|200803.5|200678.5|200727.1|200602.1|200803.5|200678.5|200725.5|200600.5|21
1725992710000|2024-09-10 18:25:10|200726.7|200601.7|200728.9|200603.9|200729.4|200604.4|200718.7|200593.7|13
1725992720000|2024-09-10 18:25:20|200727.1|200602.1|200690.1|200640.1|200729|200641.3|200688.9|200599.2|15
1725992730000|2024-09-10 18:25:30|200688.9|200638.9|200775.6|200650.6|200775.9|200688.7|200679.6|200629.6|27
1725992740000|2024-09-10 18:25:40|200772.4|200647.4|200765.5|200640.5|200775|200650|200763.2|200638.2|20
1725992750000|2024-09-10 18:25:50|200765.8|200640.8|200763.7|200638.7|200765.8|200640.8|200763.4|200638.4|10
1725992760000|2024-09-10 18:26:00|200765.4|200640.4|200763.9|200638.9|200767.7|200642.7|200761.9|200636.9|12
1725992770000|2024-09-10 18:26:10|200763.8|200638.8|200813.9|200688.9|200813.9|200688.9|200749.3|200624.3|29
1725992780000|2024-09-10 18:26:20|200810.7|200685.7|200813.1|200688.1|200814|200689|200809.9|200684.9|30
1725992790000|2024-09-10 18:26:30|200813.9|200688.9|200806|200681|200813.9|200688.9|200804.8|200679.8|26
1725992800000|2024-09-10 18:26:40|200806.7|200681.7|200808.1|200683.1|200812.6|200687.6|200804.2|200679.2|33
1725992810000|2024-09-10 18:26:50|200807.6|200682.6|200807|200682|200808.3|200683.3|200803.5|200678.5|22
1725992820000|2024-09-10 18:27:00|200803.6|200678.6|200774|200649|200804.7|200679.7|200768.2|200643.2|27
1725992830000|2024-09-10 18:27:10|200773.6|200648.6|200773.2|200648.2|200773.8|200648.8|200771.1|200646.1|5
1725992840000|2024-09-10 18:27:20|200774.5|200649.5|200777|200652|200777|200652|200772|200647|23
1725992850000|2024-09-10 18:27:30|200776.7|200651.7|200702.1|200652.1|200776.7|200654.3|200696.5|200613.6|29
1725992860000|2024-09-10 18:27:40|200701.9|200651.9|200703.2|200653.2|200703.2|200653.2|200696.7|200646.7|22
1725992870000|2024-09-10 18:27:50|200698.7|200648.7|200776.6|200651.6|200781.1|200659.4|200696.6|200646.6|33
1725992880000|2024-09-10 18:28:00|200777.3|200652.3|200723.7|200598.7|200777.5|200652.5|200719.9|200594.9|22
1725992890000|2024-09-10 18:28:10|200724.3|200599.3|200724.4|200599.4|200727|200602|200720.4|200595.4|24
1725992900000|2024-09-10 18:28:20|200725.3|200600.3|200741.1|200616.1|200749|200624|200724.2|200599.2|33
1725992910000|2024-09-10 18:28:30|200744.6|200619.6|200746.1|200621.1|200746.8|200621.8|200741.3|200616.3|32
1725992920000|2024-09-10 18:28:40|200744.8|200619.8|200700.1|200650.1|200746.7|200662|200700.1|200614.6|37
1725992930000|2024-09-10 18:28:50|200709.1|200659.1|200720.6|200670.6|200729.6|200679.6|200708.1|200658.1|25
1725992940000|2024-09-10 18:29:00|200720.4|200670.4|200719.2|200669.2|200722.3|200672.3|200718.1|200668.1|29
1725992950000|2024-09-10 18:29:10|200720.2|200670.2|200760.3|200710.3|200764.6|200714.6|200718.2|200668.2|37
1725992960000|2024-09-10 18:29:20|200761.2|200711.2|200759|200709|200763.5|200713.5|200753.5|200703.5|30
1725992970000|2024-09-10 18:29:30|200757.1|200707.1|200758.8|200708.8|200761.1|200711.1|200754|200704|34
1725992980000|2024-09-10 18:29:40|200758.6|200708.6|200757.6|200707.6|200759.1|200709.1|200752.7|200702.7|33
1725992990000|2024-09-10 18:29:50|200755.2|200705.2|200768.3|200718.3|200776.7|200726.7|200752.4|200702.4|27
1725993000000|2024-09-10 18:30:00|200772.6|200722.6|200774.8|200724.8|200775.6|200725.6|200765.6|200715.6|26
1725993010000|2024-09-10 18:30:10|200773|200723|200773|200723|200776.1|200726.1|200771.9|200721.9|19
1725993020000|2024-09-10 18:30:20|200772.1|200722.1|200779.4|200729.4|200780.4|200730.4|200771.9|200721.9|11
1725993030000|2024-09-10 18:30:30|200778.4|200728.4|200778.9|200728.9|200780.8|200730.8|200778.4|200728.4|17
1725993040000|2024-09-10 18:30:40|200778.3|200728.3|200778.3|200728.3|200781.4|200731.4|200774.4|200724.4|25
1725993050000|2024-09-10 18:30:50|200780.3|200730.3|200773.1|200723.1|200780.3|200730.3|200767.6|200717.6|28
1725993060000|2024-09-10 18:31:00|200772|200722|200773.5|200723.5|200776.5|200726.5|200766.2|200716.2|35
1725993070000|2024-09-10 18:31:10|200769.5|200719.5|200767.5|200717.5|200775.4|200725.4|200762.8|200712.8|28
1725993080000|2024-09-10 18:31:20|200766.2|200716.2|200765.7|200715.7|200770.9|200720.9|200762.3|200712.3|35
1725993090000|2024-09-10 18:31:30|200765.5|200715.5|200790|200740|200791.2|200741.2|200761.1|200711.1|29
1725993100000|2024-09-10 18:31:40|200801.1|200751.1|200799.5|200749.5|200803.5|200753.5|200799.5|200749.5|6
1725993110000|2024-09-10 18:31:50|200798.5|200748.5|200800|200750|200800|200750|200797.4|200747.4|6
1725993120000|2024-09-10 18:32:00|200798.9|200748.9|200800.1|200750.1|200800.8|200750.8|200798.7|200748.7|7
1725993130000|2024-09-10 18:32:10|200800.9|200750.9|200783.5|200733.5|200800.9|200750.9|200781.4|200731.4|10
1725993140000|2024-09-10 18:32:20|200782.4|200732.4|200814.4|200689.4|200814.4|200732.4|200776.1|200689.4|4
1725993150000|2024-09-10 18:32:30|200812|200687|200811.7|200686.7|200812|200687|200807.9|200682.9|10
1725993160000|2024-09-10 18:32:40|200813.1|200688.1|200812.6|200687.6|200813.1|200688.1|200811.2|200686.2|3
1725993170000|2024-09-10 18:32:50|200811.1|200686.1|200717.5|200667.5|200811.1|200690.2|200714|200664|16
1725993180000|2024-09-10 18:33:00|200718.6|200668.6|200706.5|200656.5|200720.1|200670.1|200704.9|200654.9|25
1725993190000|2024-09-10 18:33:10|200706.6|200656.6|200732.5|200682.5|200735.2|200685.2|200706.6|200656.6|13
1725993200000|2024-09-10 18:33:20|200732.1|200682.1|200729.2|200679.2|200733.1|200683.1|200725.6|200675.6|22
1725993210000|2024-09-10 18:33:30|200729|200679|200788.5|200738.5|200789|200739|200724.9|200674.9|30
1725993220000|2024-09-10 18:33:40|200788.7|200738.7|200790.6|200740.6|200794.7|200744.7|200786.8|200736.8|34
1725993230000|2024-09-10 18:33:50|200791.1|200741.1|200790.1|200740.1|200791.1|200741.1|200785.7|200735.7|27
1725993240000|2024-09-10 18:34:00|200789|200739|200786.8|200736.8|200793.3|200743.3|200785|200735|27
1725993250000|2024-09-10 18:34:10|200785.5|200735.5|200824.3|200699.3|200829.3|200743|200783.2|200696.3|27
1725993260000|2024-09-10 18:34:20|200822|200697|200766|200716|200828.5|200734.9|200757.7|200695.7|35
1725993270000|2024-09-10 18:34:30|200766.6|200716.6|200762.5|200712.5|200767|200717|200762.5|200712.5|29
1725993280000|2024-09-10 18:34:40|200764.6|200714.6|200777.2|200727.2|200780.6|200730.6|200761.7|200711.7|30
1725993290000|2024-09-10 18:34:50|200776.5|200726.5|200801.1|200676.1|200802.2|200731.9|200758.3|200674.1|28
1725993300000|2024-09-10 18:35:00|200766.3|200716.3|200806|200681|200809|200718.9|200761.6|200677.2|32
1725993310000|2024-09-10 18:35:10|200807.3|200682.3|200772.5|200722.5|200818.5|200727.7|200772.2|200680.6|33
1725993320000|2024-09-10 18:35:20|200772.8|200722.8|200773.1|200723.1|200777.5|200727.5|200770.6|200720.6|23
1725993330000|2024-09-10 18:35:30|200774.2|200724.2|200773|200723|200779.1|200729.1|200770.8|200720.8|20
1725993340000|2024-09-10 18:35:40|200772.5|200722.5|200772.5|200722.5|200775.6|200725.6|200772.5|200722.5|19
1725993350000|2024-09-10 18:35:50|200772.4|200722.4|200775.7|200725.7|200782.5|200732.5|200770.5|200720.5|21
1725993360000|2024-09-10 18:36:00|200776.2|200726.2|200779.6|200729.6|200786.8|200736.8|200776.2|200726.2|35
1725993370000|2024-09-10 18:36:10|200785.3|200735.3|200785.9|200735.9|200787.1|200737.1|200778.7|200728.7|36
1725993380000|2024-09-10 18:36:20|200786|200736|200822.5|200697.5|200824.3|200736|200781.6|200690.2|22
1725993390000|2024-09-10 18:36:30|200818.5|200693.5|200808|200758|200824.7|200760|200803.3|200691.3|29
1725993400000|2024-09-10 18:36:40|200804.8|200754.8|200808.3|200758.3|200810.7|200760.7|200803.8|200753.8|17
1725993410000|2024-09-10 18:36:50|200805.1|200755.1|200802|200752|200808.5|200758.5|200801.1|200751.1|23
1725993420000|2024-09-10 18:37:00|200801.8|200751.8|200799.3|200749.3|200805.2|200755.2|200799.1|200749.1|27
1725993430000|2024-09-10 18:37:10|200800.8|200750.8|200797|200747|200803.4|200753.4|200797|200747|17
1725993440000|2024-09-10 18:37:20|200799.3|200749.3|200799|200749|200802.1|200752.1|200796.2|200746.2|28
1725993450000|2024-09-10 18:37:30|200802.4|200752.4|200794.6|200744.6|200803.8|200753.8|200792.6|200742.6|23
1725993460000|2024-09-10 18:37:40|200781.9|200731.9|200797|200747|200798.3|200748.3|200778.4|200728.4|10
1725993470000|2024-09-10 18:37:50|200796.9|200746.9|200776.7|200726.7|200803.7|200753.7|200776.7|200726.7|27
1725993480000|2024-09-10 18:38:00|200784.3|200734.3|200783.7|200733.7|200788.3|200738.3|200779.4|200729.4|30
1725993490000|2024-09-10 18:38:10|200783|200733|200786|200736|200787.7|200737.7|200780.7|200730.7|24
1725993500000|2024-09-10 18:38:20|200783.2|200733.2|200784.3|200734.3|200787.2|200737.2|200776.5|200726.5|21
1725993510000|2024-09-10 18:38:30|200783.1|200733.1|200782.9|200732.9|200787.1|200737.1|200779.6|200729.6|18
1725993520000|2024-09-10 18:38:40|200821.8|200696.8|200821.7|200696.7|200825.2|200700.2|200821.1|200696.1|14
1725993530000|2024-09-10 18:38:50|200820.4|200695.4|200827.7|200702.7|200838.9|200713.9|200820.4|200695.4|30
1725993540000|2024-09-10 18:39:00|200837|200712|200820.7|200695.7|200837|200712|200813.5|200688.5|20
1725993550000|2024-09-10 18:39:10|200819.6|200694.6|200811.3|200686.3|200823.4|200698.4|200811|200686|21
1725993560000|2024-09-10 18:39:20|200814.3|200689.3|200816.9|200691.9|200817|200692|200811.3|200686.3|23
1725993570000|2024-09-10 18:39:30|200813.6|200688.6|200774.6|200724.6|200817.8|200727.9|200773.3|200687.5|21
1725993580000|2024-09-10 18:39:40|200776.8|200726.8|200773.3|200723.3|200777.3|200727.3|200773.3|200723.3|17
1725993590000|2024-09-10 18:39:50|200773.9|200723.9|200777.6|200727.6|200777.6|200727.6|200771.3|200721.3|25
1725993600000|2024-09-10 18:40:00|200774.8|200724.8|200774|200724|200779.3|200729.3|200772.4|200722.4|22
1725993610000|2024-09-10 18:40:10|200775.2|200725.2|200773.8|200723.8|200778.8|200728.8|200770.5|200720.5|25
1725993620000|2024-09-10 18:40:20|200773.6|200723.6|200771.9|200721.9|200776.6|200726.6|200771.9|200721.9|25
1725993630000|2024-09-10 18:40:30|200771.4|200721.4|200771.9|200721.9|200775.7|200725.7|200771.2|200721.2|11
1725993640000|2024-09-10 18:40:40|200772.3|200722.3|200773.2|200723.2|200775.1|200725.1|200770.6|200720.6|24
1725993650000|2024-09-10 18:40:50|200774.2|200724.2|200775.5|200725.5|200784.1|200734.1|200771.3|200721.3|22
1725993660000|2024-09-10 18:41:00|200776.4|200726.4|200809.7|200759.7|200809.7|200759.7|200757.7|200707.7|27
1725993670000|2024-09-10 18:41:10|200808|200758|200823.6|200773.6|200825|200775|200808|200758|23
1725993680000|2024-09-10 18:41:20|200823.5|200773.5|200948.6|200823.6|200952.8|200848.2|200823.5|200773.5|26
1725993690000|2024-09-10 18:41:30|200948.1|200823.1|200930.3|200805.3|200949.4|200824.4|200930.3|200805.3|11
1725993700000|2024-09-10 18:41:40|200932.6|200807.6|200936.6|200811.6|200937|200812|200931.7|200806.7|23
1725993710000|2024-09-10 18:41:50|200934.9|200809.9|200895.3|200845.3|200937.3|200851.3|200878.1|200809.9|27
1725993720000|2024-09-10 18:42:00|200896.1|200846.1|200887.8|200837.8|200897.9|200847.9|200886.4|200836.4|32
1725993730000|2024-09-10 18:42:10|200888.8|200838.8|200889.6|200839.6|200895.9|200845.9|200887.7|200837.7|35
1725993740000|2024-09-10 18:42:20|200894.2|200844.2|200894.9|200844.9|200896.4|200846.4|200889.4|200839.4|32
1725993750000|2024-09-10 18:42:30|200890|200840|200889.2|200839.2|200893.5|200843.5|200888|200838|29
1725993760000|2024-09-10 18:42:40|200888.8|200838.8|200889.4|200839.4|200895.3|200845.3|200888.6|200838.6|32
1725993770000|2024-09-10 18:42:50|200890.3|200840.3|200890.6|200840.6|200901.7|200851.7|200889.2|200839.2|29
1725993780000|2024-09-10 18:43:00|200890.8|200840.8|200895.6|200845.6|200901.7|200851.7|200890.5|200840.5|22
1725993790000|2024-09-10 18:43:10|200896|200846|200894|200844|200898.2|200848.2|200892.9|200842.9|27
1725993800000|2024-09-10 18:43:20|200895.1|200845.1|200894.3|200844.3|200896.4|200846.4|200893.1|200843.1|21
1725993810000|2024-09-10 18:43:30|200895.5|200845.5|200893.6|200843.6|200898.4|200848.4|200893.6|200843.6|16
1725993820000|2024-09-10 18:43:40|200895.2|200845.2|200894.2|200844.2|200900.4|200850.4|200894|200844|21
1725993830000|2024-09-10 18:43:50|200893.6|200843.6|200899.6|200849.6|200899.6|200849.6|200893.6|200843.6|13
1725993840000|2024-09-10 18:44:00|200897.6|200847.6|200894.3|200844.3|200900.1|200850.1|200890|200840|14
1725993850000|2024-09-10 18:44:10|200893|200843|200893.2|200843.2|200895.5|200845.5|200893|200843|9
1725993860000|2024-09-10 18:44:20|200894.7|200844.7|200931.1|200806.1|200931.1|200845.3|200880|200796.3|26
1725993870000|2024-09-10 18:44:30|200929.4|200804.4|200923.8|200798.8|200929.4|200804.4|200922.1|200797.1|36
1725993880000|2024-09-10 18:44:40|200924.8|200799.8|200923.4|200798.4|200926.6|200801.6|200920.4|200795.4|25
1725993890000|2024-09-10 18:44:50|200920.2|200795.2|200920.2|200795.2|200925|200800|200920.1|200795.1|22
1725993900000|2024-09-10 18:45:00|200923.9|200798.9|200925.6|200800.6|200928.3|200803.3|200921.9|200796.9|27
1725993910000|2024-09-10 18:45:10|200920.1|200795.1|200928.1|200803.1|200931.4|200806.4|200914.9|200789.9|34
1725993920000|2024-09-10 18:45:20|200928.7|200803.7|200843.8|200793.8|200928.7|200805.9|200833.4|200778.3|32
1725993930000|2024-09-10 18:45:30|200842.1|200792.1|200848.1|200798.1|200855.1|200805.1|200841|200791|32
1725993940000|2024-09-10 18:45:40|200852.9|200802.9|200852.8|200802.8|200854.4|200804.4|200846.5|200796.5|35
1725993950000|2024-09-10 18:45:50|200851|200801|200850.7|200800.7|200854|200804|200847.2|200797.2|28
1725993960000|2024-09-10 18:46:00|200844.6|200794.6|200842.1|200792.1|200860.9|200810.9|200839.2|200789.2|37
1725993970000|2024-09-10 18:46:10|200840.9|200790.9|200859|200809|200859|200809|200837.7|200787.7|33
1725993980000|2024-09-10 18:46:20|200857.2|200807.2|200835.5|200785.5|200857.9|200807.9|200833.9|200783.9|39
1725993990000|2024-09-10 18:46:30|200834.1|200784.1|200837.5|200787.5|200840.2|200790.2|200834.1|200784.1|32
1725994000000|2024-09-10 18:46:40|200838.6|200788.6|200849.5|200799.5|200858.8|200808.8|200838.6|200788.6|34
1725994010000|2024-09-10 18:46:50|200852.9|200802.9|200856.4|200806.4|200857.8|200807.8|200848.9|200798.9|30
1725994020000|2024-09-10 18:47:00|200857.7|200807.7|200838.3|200788.3|200857.7|200807.7|200836.5|200786.5|27
1725994030000|2024-09-10 18:47:10|200839|200789|200848.1|200798.1|200852.8|200802.8|200838.1|200788.1|23
1725994040000|2024-09-10 18:47:20|200850.5|200800.5|200848.5|200798.5|200856|200806|200841.1|200791.1|20
1725994050000|2024-09-10 18:47:30|200849.7|200799.7|200849.9|200799.9|200853.5|200803.5|200847.9|200797.9|16
1725994060000|2024-09-10 18:47:40|200856.4|200806.4|200849.4|200799.4|200862.5|200812.5|200835.1|200785.1|30
1725994070000|2024-09-10 18:47:50|200852|200802|200855.9|200805.9|200863.4|200813.4|200848.7|200798.7|20
1725994080000|2024-09-10 18:48:00|200860.5|200810.5|200854|200804|200861.7|200811.7|200854|200804|14
1725994090000|2024-09-10 18:48:10|200855.9|200805.9|200859.4|200809.4|200859.9|200809.9|200853.6|200803.6|12
1725994100000|2024-09-10 18:48:20|200853.8|200803.8|200848.1|200798.1|200861.4|200811.4|200844.5|200794.5|27
1725994110000|2024-09-10 18:48:30|200847.7|200797.7|200832.2|200782.2|200849.1|200799.1|200818.4|200768.4|22
1725994120000|2024-09-10 18:48:40|200830.8|200780.8|200832.2|200782.2|200835.2|200785.2|200829.3|200779.3|18
1725994130000|2024-09-10 18:48:50|200831.8|200781.8|200831.8|200781.8|200832.5|200782.5|200831.8|200781.8|3
1725994140000|2024-09-10 18:49:00|200832.5|200782.5|200831.4|200781.4|200836.1|200786.1|200831|200781|14
1725994150000|2024-09-10 18:49:10|200831.9|200781.9|200832.8|200782.8|200834.1|200784.1|200831.9|200781.9|8
1725994160000|2024-09-10 18:49:20|200832|200782|200827.4|200777.4|200832.6|200782.6|200824.4|200774.4|25
1725994170000|2024-09-10 18:49:30|200829|200779|200825.7|200775.7|200830.6|200780.6|200825.1|200775.1|24
1725994180000|2024-09-10 18:49:40|200826.5|200776.5|200820.7|200770.7|200827.7|200777.7|200815.4|200765.4|16
1725994190000|2024-09-10 18:49:50|200820.2|200770.2|200819.8|200769.8|200822.5|200772.5|200816.6|200766.6|18
1725994200000|2024-09-10 18:50:00|200816.7|200766.7|200829.7|200779.7|200830.9|200780.9|200816.4|200766.4|26
1725994210000|2024-09-10 18:50:10|200830.5|200780.5|200830.7|200780.7|200830.7|200780.7|200823.4|200773.4|22
1725994220000|2024-09-10 18:50:20|200829.9|200779.9|200828.3|200778.3|200830.5|200780.5|200826|200776|26
1725994230000|2024-09-10 18:50:30|200828.2|200778.2|200829|200779|200830.1|200780.1|200823.2|200773.2|31
1725994240000|2024-09-10 18:50:40|200829.1|200779.1|200833.9|200783.9|200838.9|200788.9|200826.9|200776.9|27
1725994250000|2024-09-10 18:50:50|200835.6|200785.6|200844.3|200794.3|200857|200807|200835.6|200785.6|29
1725994260000|2024-09-10 18:51:00|200843.9|200793.9|200779.5|200729.5|200843.9|200793.9|200769.9|200719.9|34
1725994270000|2024-09-10 18:51:10|200778.7|200728.7|200791.5|200741.5|200792.5|200742.5|200777.7|200727.7|31
1725994280000|2024-09-10 18:51:20|200787.7|200737.7|200801.5|200751.5|200806.1|200756.1|200781.8|200731.8|37
1725994290000|2024-09-10 18:51:30|200800.2|200750.2|200804.9|200754.9|200805|200755|200797.1|200747.1|28
1725994300000|2024-09-10 18:51:40|200803.5|200753.5|200827.4|200777.4|200828.6|200778.6|200801|200751|32
1725994310000|2024-09-10 18:51:50|200828.4|200778.4|200864.8|200739.8|200865.7|200778.4|200824|200736.9|34
1725994320000|2024-09-10 18:52:00|200864.2|200739.2|200838.8|200713.8|200865.8|200740.8|200838.8|200713.8|21
1725994330000|2024-09-10 18:52:10|200838|200713|200846.3|200721.3|200865.3|200768|200814.9|200710.8|32
1725994340000|2024-09-10 18:52:20|200848.7|200723.7|200835.6|200710.6|200849.1|200724.1|200835.5|200710.5|22
1725994350000|2024-09-10 18:52:30|200838.2|200713.2|200831.8|200706.8|200838.6|200713.6|200829.6|200704.6|26
1725994360000|2024-09-10 18:52:40|200832.8|200707.8|200840.8|200715.8|200843.7|200718.7|200832.4|200707.4|30
1725994370000|2024-09-10 18:52:50|200839.4|200714.4|200783.4|200658.4|200840.9|200715.9|200783.4|200658.4|18
1725994380000|2024-09-10 18:53:00|200796.9|200671.9|200748.3|200698.3|200797.4|200710.1|200739.6|200669.9|32
1725994390000|2024-09-10 18:53:10|200747.1|200697.1|200745.4|200695.4|200751.7|200701.7|200744.6|200694.6|15
1725994400000|2024-09-10 18:53:20|200744.9|200694.9|200733.9|200683.9|200759.8|200709.8|200723.4|200673.4|35
1725994410000|2024-09-10 18:53:30|200730.6|200680.6|200730.8|200680.8|200735.5|200685.5|200729.7|200679.7|20
1725994420000|2024-09-10 18:53:40|200734.1|200684.1|200734.5|200684.5|200735.7|200685.7|200728.3|200678.3|22
1725994430000|2024-09-10 18:53:50|200732.1|200682.1|200733.8|200683.8|200733.8|200683.8|200729.2|200679.2|22
1725994440000|2024-09-10 18:54:00|200732.5|200682.5|200746.1|200696.1|200746.2|200696.2|200727.7|200677.7|31
1725994450000|2024-09-10 18:54:10|200749.6|200699.6|200748.1|200698.1|200750.2|200700.2|200746.3|200696.3|28
1725994460000|2024-09-10 18:54:20|200750.6|200700.6|200749.2|200699.2|200750.6|200700.6|200746.7|200696.7|17
1725994470000|2024-09-10 18:54:30|200747.1|200697.1|200786.2|200736.2|200803.8|200753.8|200747.1|200697.1|29
1725994480000|2024-09-10 18:54:40|200787.1|200737.1|200789.5|200739.5|200792|200742|200787.1|200737.1|18
1725994490000|2024-09-10 18:54:50|200790.4|200740.4|200791|200741|200827.6|200743.9|200789.6|200702.6|17
1725994500000|2024-09-10 18:55:00|200792.7|200742.7|200834.9|200709.9|200834.9|200750.2|200790.4|200709.9|22
1725994510000|2024-09-10 18:55:10|200832|200707|200753.4|200703.4|200842.4|200717.4|200753.4|200703.3|27
1725994520000|2024-09-10 18:55:20|200750|200700|200745.5|200695.5|200753.6|200703.6|200745.5|200695.5|19
1725994530000|2024-09-10 18:55:30|200743.4|200693.4|200747.7|200697.7|200752.6|200702.6|200742.3|200692.3|26
1725994540000|2024-09-10 18:55:40|200751.9|200701.9|200749.2|200699.2|200753.8|200703.8|200744|200694|29
1725994550000|2024-09-10 18:55:50|200747.1|200697.1|200751.9|200701.9|200756.9|200706.9|200741.5|200691.5|31
1725994560000|2024-09-10 18:56:00|200754|200704|200756.6|200706.6|200757.1|200707.1|200750.3|200700.3|21
1725994570000|2024-09-10 18:56:10|200754.3|200704.3|200753.8|200703.8|200755.5|200705.5|200752|200702|12
1725994580000|2024-09-10 18:56:20|200752.4|200702.4|200769.2|200719.2|200769.2|200719.2|200749.6|200699.6|21
1725994590000|2024-09-10 18:56:30|200762.2|200712.2|200756.9|200706.9|200767.6|200717.6|200756.1|200706.1|21
1725994600000|2024-09-10 18:56:40|200755.5|200705.5|200756.5|200706.5|200759.2|200709.2|200755.5|200705.5|23
1725994610000|2024-09-10 18:56:50|200758|200708|200793.7|200668.7|200795|200708.9|200744.4|200668.7|22
1725994620000|2024-09-10 18:57:00|200794.5|200669.5|200780.6|200655.6|200803.9|200678.9|200779.8|200654.8|17
1725994630000|2024-09-10 18:57:10|200781.9|200656.9|200769.6|200644.6|200781.9|200656.9|200767.7|200642.7|18
1725994640000|2024-09-10 18:57:20|200769.4|200644.4|200733.7|200683.7|200769.4|200683.7|200733.7|200644.3|3
1725994650000|2024-09-10 18:57:30|200734.8|200684.8|200732.4|200682.4|200735.4|200685.4|200729.9|200679.9|13
1725994660000|2024-09-10 18:57:40|200733.4|200683.4|200750.5|200700.5|200750.5|200700.5|200732|200682|15
1725994670000|2024-09-10 18:57:50|200749|200699|200743|200693|200749.2|200699.2|200728.6|200678.6|14
1725994680000|2024-09-10 18:58:00|200743.9|200693.9|200742.9|200692.9|200745|200695|200741.3|200691.3|19
1725994690000|2024-09-10 18:58:10|200743.5|200693.5|200745.6|200695.6|200745.7|200695.7|200740.8|200690.8|27
1725994700000|2024-09-10 18:58:20|200744.4|200694.4|200745|200695|200746.5|200696.5|200743.6|200693.6|22
1725994710000|2024-09-10 18:58:30|200744.2|200694.2|200745.8|200695.8|200746.1|200696.1|200743.1|200693.1|23
1725994720000|2024-09-10 18:58:40|200746.9|200696.9|200798.8|200748.8|200803|200753|200745.2|200695.2|16
1725994730000|2024-09-10 18:58:50|200798.2|200748.2|200797.4|200747.4|200804.7|200754.7|200797.3|200747.3|17
1725994740000|2024-09-10 18:59:00|200803.4|200753.4|200801.1|200751.1|200803.4|200753.4|200797.7|200747.7|15
1725994750000|2024-09-10 18:59:10|200796.2|200746.2|200755|200705|200800.5|200750.5|200754.4|200704.4|22
1725994760000|2024-09-10 18:59:20|200756.4|200706.4|200722.2|200672.2|200756.4|200706.4|200718|200668|31
1725994770000|2024-09-10 18:59:30|200723|200673|200726.2|200676.2|200730.3|200680.3|200723|200673|25
1725994780000|2024-09-10 18:59:40|200724.2|200674.2|200764.5|200639.5|200764.5|200681.8|200724.2|200636.3|28
1725994790000|2024-09-10 18:59:50|200762|200637|200763.5|200638.5|200764.7|200639.7|200758.1|200633.1|21
1725994800000|2024-09-10 19:00:00|200764.3|200639.3|200754.8|200629.8|200764.3|200639.3|200752.3|200627.3|28
1725994810000|2024-09-10 19:00:10|200755.3|200630.3|200750.9|200625.9|200757.7|200632.7|200726.8|200601.8|19
1725994820000|2024-09-10 19:00:20|200750.3|200625.3|200751.3|200626.3|200757.4|200632.4|200750.3|200625.3|28
1725994830000|2024-09-10 19:00:30|200750.1|200625.1|200688.8|200638.8|200753.6|200641.5|200676.2|200623.8|25
1725994840000|2024-09-10 19:00:40|200689.4|200639.4|200719.9|200669.9|200723.4|200673.4|200689.4|200639.4|30
1725994850000|2024-09-10 19:00:50|200719.1|200669.1|200738.5|200688.5|200745|200695|200717|200667|30
1725994860000|2024-09-10 19:01:00|200743.8|200693.8|200745.1|200695.1|200748.4|200698.4|200739.6|200689.6|30
1725994870000|2024-09-10 19:01:10|200747.4|200697.4|200744.2|200694.2|200747.4|200697.4|200743.7|200693.7|13
1725994880000|2024-09-10 19:01:20|200742.4|200692.4|200692.6|200642.6|200744.1|200694.1|200689.9|200639.9|31
1725994890000|2024-09-10 19:01:30|200694.3|200644.3|200694.1|200644.1|200697.8|200647.8|200693.8|200643.8|33
1725994900000|2024-09-10 19:01:40|200693.8|200643.8|200709.6|200659.6|200724.9|200674.9|200692.9|200642.9|29
1725994910000|2024-09-10 19:01:50|200705.2|200655.2|200704.1|200654.1|200709.1|200659.1|200703.2|200653.2|13
1725994920000|2024-09-10 19:02:00|200705.3|200655.3|200681.5|200631.5|200705.3|200655.3|200679.6|200629.6|10
1725994930000|2024-09-10 19:02:10|200684.8|200634.8|200698.5|200648.5|200702.6|200652.6|200680.4|200630.4|9
1725994940000|2024-09-10 19:02:20|200698.8|200648.8|200686.9|200636.9|200710.4|200660.4|200686.2|200636.2|20
1725994950000|2024-09-10 19:02:30|200686.3|200636.3|200686.8|200636.8|200690.3|200640.3|200685.6|200635.6|24
1725994960000|2024-09-10 19:02:40|200686.1|200636.1|200685.4|200635.4|200689.4|200639.4|200684.8|200634.8|18
1725994970000|2024-09-10 19:02:50|200685.3|200635.3|200684.1|200634.1|200691.3|200641.3|200682.7|200632.7|24
1725994980000|2024-09-10 19:03:00|200683.7|200633.7|200637.7|200587.7|200685.4|200635.4|200634.6|200584.6|20
1725994990000|2024-09-10 19:03:10|200636.7|200586.7|200640.5|200590.5|200646.7|200596.7|200636.2|200586.2|24
1725995000000|2024-09-10 19:03:20|200641.5|200591.5|200620.8|200570.8|200647.2|200597.2|200620.8|200570.8|10
1725995010000|2024-09-10 19:03:30|200618.7|200568.7|200609|200559|200636.3|200586.3|200605.1|200555.1|33
1725995020000|2024-09-10 19:03:40|200609.4|200559.4|200568.5|200518.5|200610.2|200560.2|200568.5|200518.5|35
1725995030000|2024-09-10 19:03:50|200565.1|200515.1|200578.6|200528.6|200584.5|200534.5|200564.9|200514.9|29
1725995040000|2024-09-10 19:04:00|200583.4|200533.4|200580.1|200530.1|200605.1|200555.1|200579.9|200529.9|15
1725995050000|2024-09-10 19:04:10|200581.2|200531.2|200577.7|200527.7|200585.5|200535.5|200575.3|200525.3|9
1725995060000|2024-09-10 19:04:20|200579|200529|200556.5|200506.5|200583.3|200533.3|200543.2|200493.2|27
1725995070000|2024-09-10 19:04:30|200560.8|200510.8|200665.3|200615.3|200670.8|200620.8|200549.4|200499.4|31
1725995080000|2024-09-10 19:04:40|200663.7|200613.7|200755.1|200630.1|200759.6|200651.6|200663.7|200610.4|19
1725995090000|2024-09-10 19:04:50|200755.6|200630.6|200783.5|200658.5|200786.4|200661.4|200755.6|200630.6|13
1725995100000|2024-09-10 19:05:00|200786.6|200661.6|200832.6|200707.6|200834.4|200709.4|200780.5|200655.5|11
1725995110000|2024-09-10 19:05:10|200835.7|200710.7|200830.5|200705.5|200842.2|200717.2|200828.2|200703.2|23
1725995120000|2024-09-10 19:05:20|200830.6|200705.6|200848.6|200723.6|200850|200725|200829.8|200704.8|21
1725995130000|2024-09-10 19:05:30|200853|200728|200849.5|200724.5|200862.3|200737.3|200849.5|200724.5|15
1725995140000|2024-09-10 19:05:40|200849.3|200724.3|200852.1|200727.1|200854|200729|200849.3|200724.3|14
1725995150000|2024-09-10 19:05:50|200851.1|200726.1|200827.2|200702.2|200851.1|200726.1|200827.2|200702.2|32
1725995160000|2024-09-10 19:06:00|200827.5|200702.5|200796.6|200671.6|200830.3|200705.3|200792.1|200667.1|36
1725995170000|2024-09-10 19:06:10|200795.4|200670.4|200808.6|200683.6|200808.6|200683.6|200794.1|200669.1|28
1725995180000|2024-09-10 19:06:20|200793.7|200668.7|200796.2|200671.2|200798.4|200673.4|200788.6|200663.6|37
1725995190000|2024-09-10 19:06:30|200796.5|200671.5|200775.5|200650.5|200798.9|200673.9|200750.9|200625.9|25
1725995200000|2024-09-10 19:06:40|200774|200649|200759.3|200634.3|200774|200649|200759.3|200634.3|16
1725995210000|2024-09-10 19:06:50|200760.7|200635.7|200762.3|200637.3|200763.7|200638.7|200759.9|200634.9|16
1725995220000|2024-09-10 19:07:00|200760.8|200635.8|200766.2|200641.2|200767.5|200642.5|200760.8|200635.8|18
1725995230000|2024-09-10 19:07:10|200764.1|200639.1|200765.9|200640.9|200767.5|200642.5|200764.1|200639.1|9
1725995240000|2024-09-10 19:07:20|200765.7|200640.7|200764.9|200639.9|200767.3|200642.3|200764.9|200639.9|6
1725995250000|2024-09-10 19:07:30|200766.6|200641.6|200732.1|200607.1|200767.8|200642.8|200729|200604|13
1725995260000|2024-09-10 19:07:40|200730.7|200605.7|200733|200608|200733.2|200608.2|200730.7|200605.7|7
1725995270000|2024-09-10 19:07:50|200731.1|200606.1|200762.3|200712.3|200764.3|200714.3|200730|200605|21
1725995280000|2024-09-10 19:08:00|200758.6|200708.6|200761.6|200711.6|200764.7|200714.7|200754.5|200704.5|38
1725995290000|2024-09-10 19:08:10|200761.8|200711.8|200763.2|200713.2|200766|200716|200758.1|200708.1|37
1725995300000|2024-09-10 19:08:20|200759.7|200709.7|200760.5|200710.5|200764.6|200714.6|200758.8|200708.8|32
1725995310000|2024-09-10 19:08:30|200766.1|200716.1|200766.8|200716.8|200768.3|200718.3|200763.5|200713.5|24
1725995320000|2024-09-10 19:08:40|200767.3|200717.3|200769.4|200719.4|200770.6|200720.6|200765.9|200715.9|23
1725995330000|2024-09-10 19:08:50|200769.2|200719.2|200763.4|200713.4|200769.5|200719.5|200763.4|200713.4|19
1725995340000|2024-09-10 19:09:00|200764.2|200714.2|200768.4|200718.4|200769.8|200719.8|200762.4|200712.4|19
1725995350000|2024-09-10 19:09:10|200766.5|200716.5|200769.9|200719.9|200771.6|200721.6|200766.5|200716.5|10
1725995360000|2024-09-10 19:09:20|200767.4|200717.4|200775|200725|200795.8|200745.8|200765.9|200715.9|18
1725995370000|2024-09-10 19:09:30|200774.5|200724.5|200778.5|200728.5|200780.6|200730.6|200774.5|200724.5|11
1725995380000|2024-09-10 19:09:40|200777|200727|200775|200725|200779.1|200729.1|200771.9|200721.9|31
1725995390000|2024-09-10 19:09:50|200774.2|200724.2|200766.4|200716.4|200776.5|200726.5|200759.4|200709.4|26
1725995400000|2024-09-10 19:10:00|200764.2|200714.2|200775.8|200725.8|200779.4|200729.4|200764.2|200714.2|16
1725995410000|2024-09-10 19:10:10|200808.1|200758.1|200805.8|200755.8|200809.8|200759.8|200803.6|200753.6|29
1725995420000|2024-09-10 19:10:20|200807.4|200757.4|200805.1|200755.1|200810.9|200760.9|200803.8|200753.8|18
1725995430000|2024-09-10 19:10:30|200806.1|200756.1|200805.2|200755.2|200806.4|200756.4|200801.5|200751.5|23
1725995440000|2024-09-10 19:10:40|200806.8|200756.8|200773|200723|200807|200757|200771.4|200721.4|15
1725995450000|2024-09-10 19:10:50|200771.7|200721.7|200772.1|200722.1|200774|200724|200771.7|200721.7|9
1725995460000|2024-09-10 19:11:00|200770.1|200720.1|200772.2|200722.2|200772.5|200722.5|200770.1|200720.1|16
1725995470000|2024-09-10 19:11:10|200774.4|200724.4|200771.1|200721.1|200779.7|200729.7|200770.2|200720.2|17
1725995480000|2024-09-10 19:11:20|200773.8|200723.8|200771.7|200721.7|200778.5|200728.5|200771.5|200721.5|11
1725995490000|2024-09-10 19:11:30|200769|200719|200756|200631|200769|200719|200754.1|200629.1|14
1725995500000|2024-09-10 19:11:40|200754.2|200629.2|200754.3|200629.3|200755.9|200630.9|200752.3|200627.3|17
1725995510000|2024-09-10 19:11:50|200754.8|200629.8|200754.8|200629.8|200755.5|200630.5|200752.2|200627.2|14
1725995520000|2024-09-10 19:12:00|200752.8|200627.8|200757.1|200632.1|200757.1|200632.1|200752.8|200627.8|14
1725995530000|2024-09-10 19:12:10|200754.5|200629.5|200657.1|200607.1|200754.5|200637.8|200653.6|200591.9|29
1725995540000|2024-09-10 19:12:20|200655.6|200605.6|200656.4|200606.4|200657.3|200607.3|200654.3|200604.3|6
1725995550000|2024-09-10 19:12:30|200655|200605|200650.1|200600.1|200657|200607|200647.4|200597.4|13
1725995560000|2024-09-10 19:12:40|200648.4|200598.4|200699.3|200574.3|200699.3|200598.6|200648.4|200570.9|5
1725995570000|2024-09-10 19:12:50|200697.8|200572.8|200658.1|200608.1|200699.4|200611.9|200658.1|200572.8|8
1725995580000|2024-09-10 19:13:00|200647|200597|200641.1|200591.1|200650|200600|200638.8|200588.8|14
1725995590000|2024-09-10 19:13:10|200643.6|200593.6|200663.4|200613.4|200663.7|200613.7|200633.1|200583.1|37
1725995600000|2024-09-10 19:13:20|200661.8|200611.8|200656.2|200606.2|200662.1|200612.1|200651.2|200601.2|17
1725995610000|2024-09-10 19:13:30|200657.9|200607.9|200653|200603|200657.9|200607.9|200653|200603|8
1725995620000|2024-09-10 19:13:40|200655.4|200605.4|200656.6|200606.6|200658.1|200608.1|200653.8|200603.8|15
1725995630000|2024-09-10 19:13:50|200658.4|200608.4|200654.8|200604.8|200658.4|200608.4|200653.2|200603.2|16
1725995640000|2024-09-10 19:14:00|200656.5|200606.5|200657.4|200607.4|200659|200609|200654.4|200604.4|16
1725995650000|2024-09-10 19:14:10|200655.6|200605.6|200654.3|200604.3|200658.2|200608.2|200650.5|200600.5|16
1725995660000|2024-09-10 19:14:20|200655.6|200605.6|200655.3|200605.3|200658|200608|200654.1|200604.1|24
1725995670000|2024-09-10 19:14:30|200657.3|200607.3|200651.3|200601.3|200657.9|200607.9|200649.6|200599.6|17
1725995680000|2024-09-10 19:14:40|200653.5|200603.5|200768.8|200718.8|200787.2|200728.4|200653.5|200603.5|22
1725995690000|2024-09-10 19:14:50|200767.1|200717.1|200663.1|200613.1|200795.4|200718|200661.2|200611.2|22
1725995700000|2024-09-10 19:15:00|200662.7|200612.7|200716.8|200591.8|200716.8|200624.3|200662.7|200587.5|27
1725995710000|2024-09-10 19:15:10|200715.4|200590.4|200691.9|200641.9|200729.9|200650.6|200685.4|200590.4|22
1725995720000|2024-09-10 19:15:20|200697|200647|200689.6|200639.6|200708.6|200658.6|200689.6|200639.6|24
1725995730000|2024-09-10 19:15:30|200691.2|200641.2|200684.8|200634.8|200692.2|200642.2|200678.9|200628.9|10
1725995740000|2024-09-10 19:15:40|200680.9|200630.9|200725.4|200600.4|200726.7|200638.6|200680.9|200597.1|27
1725995750000|2024-09-10 19:15:50|200725.6|200600.6|200723|200598|200727.4|200602.4|200722.4|200597.4|18
1725995760000|2024-09-10 19:16:00|200721.5|200596.5|200719.6|200594.6|200726.1|200601.1|200718.3|200593.3|19
1725995770000|2024-09-10 19:16:10|200716.8|200591.8|200721.5|200596.5|200721.5|200596.5|200716.8|200591.8|12
1725995780000|2024-09-10 19:16:20|200720|200595|200728.7|200603.7|200733|200608|200720|200595|19
1725995790000|2024-09-10 19:16:30|200727|200602|200729.5|200604.5|200732.1|200607.1|200725.6|200600.6|25
1725995800000|2024-09-10 19:16:40|200728.7|200603.7|200720.9|200595.9|200730.8|200605.8|200720.9|200595.9|20
1725995810000|2024-09-10 19:16:50|200722.5|200597.5|200723.3|200598.3|200726.7|200601.7|200721.5|200596.5|19
1725995820000|2024-09-10 19:17:00|200721.1|200596.1|200686|200636|200727.3|200639.8|200684.1|200594.2|17
1725995830000|2024-09-10 19:17:10|200686.7|200636.7|200675.9|200625.9|200686.7|200636.7|200669.4|200619.4|16
1725995840000|2024-09-10 19:17:20|200674.1|200624.1|200676.1|200626.1|200678.9|200628.9|200673.6|200623.6|28
1725995850000|2024-09-10 19:17:30|200674.6|200624.6|200713.5|200588.5|200715.4|200627.4|200672.7|200587|23
1725995860000|2024-09-10 19:17:40|200712.6|200587.6|200717.4|200592.4|200719.3|200594.3|200712.6|200587.6|14
1725995870000|2024-09-10 19:17:50|200719.5|200594.5|200641|200591|200721.1|200596.1|200641|200589.8|15
1725995880000|2024-09-10 19:18:00|200637.7|200587.7|200639.4|200589.4|200642.9|200592.9|200635.5|200585.5|28
1725995890000|2024-09-10 19:18:10|200637.7|200587.7|200646.7|200596.7|200649.8|200599.8|200637.7|200587.7|32
1725995900000|2024-09-10 19:18:20|200642.1|200592.1|200643.8|200593.8|200647.8|200597.8|200639.7|200589.7|30
1725995910000|2024-09-10 19:18:30|200642.8|200592.8|200647.5|200597.5|200647.7|200597.7|200642.8|200592.8|20
1725995920000|2024-09-10 19:18:40|200650.3|200600.3|200643.2|200593.2|200650.3|200600.3|200638.5|200588.5|30
1725995930000|2024-09-10 19:18:50|200643.3|200593.3|200640.1|200590.1|200646.9|200596.9|200640.1|200590.1|19
1725995940000|2024-09-10 19:19:00|200639.7|200589.7|200641.4|200591.4|200645.9|200595.9|200639.4|200589.4|20
1725995950000|2024-09-10 19:19:10|200643.6|200593.6|200644.1|200594.1|200645.4|200595.4|200640.5|200590.5|26
1725995960000|2024-09-10 19:19:20|200644|200594|200643|200593|200649.4|200599.4|200642|200592|28
1725995970000|2024-09-10 19:19:30|200641.8|200591.8|200643.8|200593.8|200645.5|200595.5|200640.5|200590.5|28
1725995980000|2024-09-10 19:19:40|200642.8|200592.8|200643|200593|200648.4|200598.4|200640.7|200590.7|29
1725995990000|2024-09-10 19:19:50|200642.4|200592.4|200643|200593|200647.9|200597.9|200639.5|200589.5|33
1725996000000|2024-09-10 19:20:00|200643.3|200593.3|200640.9|200590.9|200643.3|200593.3|200639.7|200589.7|23
1725996010000|2024-09-10 19:20:10|200640.4|200590.4|200645.8|200595.8|200648.9|200598.9|200639.4|200589.4|31
1725996020000|2024-09-10 19:20:20|200644.7|200594.7|200637.3|200587.3|200645.2|200595.2|200635.7|200585.7|25
1725996030000|2024-09-10 19:20:30|200636.5|200586.5|200637.7|200587.7|200640.3|200590.3|200636.5|200586.5|18
1725996040000|2024-09-10 19:20:40|200639.2|200589.2|200634.3|200584.3|200639.2|200589.2|200634.3|200584.3|17
1725996050000|2024-09-10 19:20:50|200636|200586|200636.2|200586.2|200638.4|200588.4|200633.8|200583.8|20
1725996060000|2024-09-10 19:21:00|200636.1|200586.1|200660.5|200535.5|200677.9|200590.8|200635.2|200535.5|18
1725996070000|2024-09-10 19:21:10|200662.1|200537.1|200688.9|200563.9|200689.5|200564.5|200659.6|200534.6|13
1725996080000|2024-09-10 19:21:20|200685|200560|200643.4|200593.4|200685|200600.3|200639.5|200560|33
1725996090000|2024-09-10 19:21:30|200643.7|200593.7|200646.3|200596.3|200650.3|200600.3|200643.3|200593.3|27
1725996100000|2024-09-10 19:21:40|200647.7|200597.7|200651|200601|200651.6|200601.6|200645.7|200595.7|26
1725996110000|2024-09-10 19:21:50|200650.6|200600.6|200651.7|200601.7|200652.9|200602.9|200650.2|200600.2|23
1725996120000|2024-09-10 19:22:00|200651.5|200601.5|200649.9|200599.9|200651.7|200601.7|200647.1|200597.1|25
1725996130000|2024-09-10 19:22:10|200649.4|200599.4|200645.4|200595.4|200650.3|200600.3|200643.5|200593.5|25
1725996140000|2024-09-10 19:22:20|200644.4|200594.4|200646.3|200596.3|200651.9|200601.9|200641.6|200591.6|35
1725996150000|2024-09-10 19:22:30|200644.4|200594.4|200649.4|200599.4|200651.4|200601.4|200643.9|200593.9|26
1725996160000|2024-09-10 19:22:40|200650.5|200600.5|200650.7|200600.7|200651.9|200601.9|200648.8|200598.8|18
1725996170000|2024-09-10 19:22:50|200649.9|200599.9|200644.1|200594.1|200651.2|200601.2|200643.1|200593.1|25
1725996180000|2024-09-10 19:23:00|200642.3|200592.3|200643.8|200593.8|200646.4|200596.4|200642|200592|29
1725996190000|2024-09-10 19:23:10|200644.3|200594.3|200645|200595|200647.6|200597.6|200643.5|200593.5|30
1725996200000|2024-09-10 19:23:20|200643.8|200593.8|200645|200595|200646.6|200596.6|200643.3|200593.3|28
1725996210000|2024-09-10 19:23:30|200646.1|200596.1|200647.3|200597.3|200647.3|200597.3|200642.9|200592.9|17
1725996220000|2024-09-10 19:23:40|200647.1|200597.1|200667|200617|200667.6|200617.6|200644.9|200594.9|25
1725996230000|2024-09-10 19:23:50|200665.6|200615.6|200659.5|200609.5|200669.3|200619.3|200657.7|200607.7|20
1725996240000|2024-09-10 19:24:00|200656.3|200606.3|200656.2|200606.2|200658.9|200608.9|200655.7|200605.7|16
1725996250000|2024-09-10 19:24:10|200655.9|200605.9|200648|200598|200657.2|200607.2|200648|200598|9
1725996260000|2024-09-10 19:24:20|200647.9|200597.9|200647|200597|200647.9|200597.9|200646.7|200596.7|3
1725996280000|2024-09-10 19:24:40|200645|200595|200642.1|200592.1|200645|200595|200635.4|200585.4|24
1725996290000|2024-09-10 19:24:50|200643.7|200593.7|200647.5|200597.5|200648.3|200598.3|200642.4|200592.4|20
1725996300000|2024-09-10 19:25:00|200646.1|200596.1|200650.9|200600.9|200652.8|200602.8|200646.1|200596.1|22
1725996310000|2024-09-10 19:25:10|200652.7|200602.7|200652.3|200602.3|200652.8|200602.8|200650.5|200600.5|17
1725996320000|2024-09-10 19:25:20|200644.7|200594.7|200652.3|200602.3|200654.5|200604.5|200644.7|200594.7|18
1725996330000|2024-09-10 19:25:30|200654.5|200604.5|200652.6|200602.6|200654.6|200604.6|200649.9|200599.9|20
1725996340000|2024-09-10 19:25:40|200651.4|200601.4|200650.1|200600.1|200653|200603|200648|200598|29
1725996350000|2024-09-10 19:25:50|200648.7|200598.7|200650.5|200600.5|200653.5|200603.5|200648.7|200598.7|21
1725996360000|2024-09-10 19:26:00|200652|200602|200649.7|200599.7|200652|200602|200646.4|200596.4|16
1725996370000|2024-09-10 19:26:10|200648.4|200598.4|200650.9|200600.9|200652.2|200602.2|200648.1|200598.1|14
1725996380000|2024-09-10 19:26:20|200649.7|200599.7|200652.1|200602.1|200652.1|200602.1|200648.6|200598.6|15
1725996390000|2024-09-10 19:26:30|200653.5|200603.5|200653.2|200603.2|200653.6|200603.6|200653.2|200603.2|3
1725996400000|2024-09-10 19:26:40|200650.9|200600.9|200651.6|200601.6|200653.3|200603.3|200650.6|200600.6|10
1725996410000|2024-09-10 19:26:50|200652.6|200602.6|200652.1|200602.1|200653.3|200603.3|200651.2|200601.2|12
1725996420000|2024-09-10 19:27:00|200650.9|200600.9|200652.6|200602.6|200653.7|200603.7|200650.9|200600.9|13
1725996430000|2024-09-10 19:27:10|200651.8|200601.8|200649.7|200599.7|200653|200603|200640.9|200590.9|23
1725996440000|2024-09-10 19:27:20|200651.2|200601.2|200659.7|200609.7|200659.7|200609.7|200648.8|200598.8|25
1725996450000|2024-09-10 19:27:30|200658.7|200608.7|200719.9|200669.9|200719.9|200669.9|200658.7|200608.7|24
1725996460000|2024-09-10 19:27:40|200720.7|200670.7|200712.9|200662.9|200722.6|200672.6|200712.9|200662.9|22
1725996470000|2024-09-10 19:27:50|200713.7|200663.7|200714|200664|200716|200666|200712.6|200662.6|14
1725996480000|2024-09-10 19:28:00|200713.6|200663.6|200714.3|200664.3|200716.8|200666.8|200711.8|200661.8|16
1725996490000|2024-09-10 19:28:10|200715.5|200665.5|200717.4|200667.4|200718.8|200668.8|200714.2|200664.2|21
1725996500000|2024-09-10 19:28:20|200717.1|200667.1|200717.2|200667.2|200718.5|200668.5|200711.5|200661.5|31
1725996510000|2024-09-10 19:28:30|200715.8|200665.8|200692|200642|200715.8|200665.8|200690.5|200640.5|23
1725996520000|2024-09-10 19:28:40|200692.4|200642.4|200692.9|200642.9|200694.1|200644.1|200689.3|200639.3|27
1725996530000|2024-09-10 19:28:50|200693.6|200643.6|200693.9|200643.9|200694.9|200644.9|200690.7|200640.7|20
1725996540000|2024-09-10 19:29:00|200694.2|200644.2|200694.2|200644.2|200695.2|200645.2|200690.8|200640.8|18
1725996550000|2024-09-10 19:29:10|200694.7|200644.7|200693.8|200643.8|200697.1|200647.1|200691.3|200641.3|16
1725996560000|2024-09-10 19:29:20|200692.7|200642.7|200691|200641|200693.2|200643.2|200691|200641|7
1725996570000|2024-09-10 19:29:30|200693.2|200643.2|200694|200644|200694.3|200644.3|200690|200640|22
1725996580000|2024-09-10 19:29:40|200692.9|200642.9|200702.7|200652.7|200702.7|200652.7|200690.4|200640.4|19
1725996590000|2024-09-10 19:29:50|200701.1|200651.1|200719.3|200669.3|200719.3|200669.3|200698.6|200648.6|8
1725996600000|2024-09-10 19:30:00|200720|200670|200773.4|200723.4|200774.8|200724.8|200720|200670|12
1725996610000|2024-09-10 19:30:10|200772.6|200722.6|200772.1|200722.1|200772.6|200722.6|200764.5|200714.5|25
1725996620000|2024-09-10 19:30:20|200770.5|200720.5|200771.8|200721.8|200772.2|200722.2|200764.8|200714.8|26
1725996630000|2024-09-10 19:30:30|200773.6|200723.6|200770.7|200720.7|200773.6|200723.6|200764.4|200714.4|27
1725996640000|2024-09-10 19:30:40|200769.4|200719.4|200781.1|200731.1|200793.3|200743.3|200767.3|200717.3|27
1725996650000|2024-09-10 19:30:50|200779.4|200729.4|200762.3|200712.3|200779.4|200729.4|200748.5|200698.5|26
1725996660000|2024-09-10 19:31:00|200755.4|200705.4|200755.8|200705.8|200761.4|200711.4|200752.3|200702.3|17
1725996670000|2024-09-10 19:31:10|200746.4|200696.4|200743.8|200693.8|200751.5|200701.5|200742.1|200692.1|17
1725996680000|2024-09-10 19:31:20|200742.7|200692.7|200740.9|200690.9|200743.7|200693.7|200737.5|200687.5|22
1725996690000|2024-09-10 19:31:30|200742.1|200692.1|200763.8|200713.8|200766.7|200716.7|200736.8|200686.8|18
1725996700000|2024-09-10 19:31:40|200764.9|200714.9|200763.9|200713.9|200766.2|200716.2|200762.9|200712.9|25
1725996710000|2024-09-10 19:31:50|200764.7|200714.7|200763.2|200713.2|200764.7|200714.7|200761.2|200711.2|21
1725996720000|2024-09-10 19:32:00|200763.8|200713.8|200760.7|200710.7|200765.1|200715.1|200758.3|200708.3|31
1725996730000|2024-09-10 19:32:10|200760.3|200710.3|200812.7|200762.7|200812.9|200762.9|200760.3|200710.3|32
1725996740000|2024-09-10 19:32:20|200811.6|200761.6|200830|200780|200830|200780|200807.6|200757.6|26
1725996750000|2024-09-10 19:32:30|200830.5|200780.5|200855.2|200805.2|200874.4|200824.4|200830.5|200780.5|26
1725996760000|2024-09-10 19:32:40|200857.4|200807.4|200856.8|200806.8|200863.9|200813.9|200855.8|200805.8|25
1725996770000|2024-09-10 19:32:50|200858.7|200808.7|200858.2|200808.2|200862.1|200812.1|200854.9|200804.9|40
1725996780000|2024-09-10 19:33:00|200860.5|200810.5|200859.2|200809.2|200863.7|200813.7|200856.2|200806.2|26
1725996790000|2024-09-10 19:33:10|200858.5|200808.5|200859.5|200809.5|200860.7|200810.7|200852|200802|23
1725996800000|2024-09-10 19:33:20|200856.7|200806.7|200876.3|200826.3|200876.3|200826.3|200853.4|200803.4|31
1725996810000|2024-09-10 19:33:30|200877.7|200827.7|200884.4|200834.4|200898.1|200848.1|200877.7|200827.7|38
1725996820000|2024-09-10 19:33:40|200883.9|200833.9|200884.2|200834.2|200885.9|200835.9|200878.3|200828.3|36
1725996830000|2024-09-10 19:33:50|200877.9|200827.9|200883.3|200833.3|200886.2|200836.2|200877.9|200827.9|17
1725996840000|2024-09-10 19:34:00|200885.1|200835.1|200906.7|200856.7|200911.9|200861.9|200878.4|200828.4|21
1725996850000|2024-09-10 19:34:10|200905.6|200855.6|200946.2|200896.2|200965.7|200915.7|200902|200852|26
1725996860000|2024-09-10 19:34:20|200945.4|200895.4|200937.1|200887.1|200946.9|200896.9|200933.1|200883.1|29
1725996870000|2024-09-10 19:34:30|200938.1|200888.1|200974.8|200924.8|200978.3|200928.3|200936.1|200886.1|34
1725996880000|2024-09-10 19:34:40|200975.5|200925.5|200988.8|200938.8|200996.6|200946.6|200971.9|200921.9|29
1725996890000|2024-09-10 19:34:50|200986.4|200936.4|200990.8|200940.8|200994.6|200944.6|200986.4|200936.4|21
1725996900000|2024-09-10 19:35:00|200991.8|200941.8|201007.8|200957.8|201007.8|200957.8|200991.8|200941.8|15
1725996910000|2024-09-10 19:35:10|201006.6|200956.6|201007.8|200957.8|201011.8|200961.8|201004.9|200954.9|12
1725996920000|2024-09-10 19:35:20|201007.9|200957.9|201002.5|200952.5|201007.9|200957.9|201001.7|200951.7|19
1725996930000|2024-09-10 19:35:30|201001.8|200951.8|201003.8|200953.8|201005.9|200955.9|201000.4|200950.4|21
1725996940000|2024-09-10 19:35:40|201000|200950|201002.4|200952.4|201007.8|200957.8|200998.2|200948.2|31
1725996950000|2024-09-10 19:35:50|201003.6|200953.6|200977.1|200927.1|201004.2|200954.2|200963.7|200913.7|38
1725996960000|2024-09-10 19:36:00|200978.4|200928.4|200982.6|200932.6|200982.6|200932.6|200973.9|200923.9|37
1725996970000|2024-09-10 19:36:10|200981.5|200931.5|201015.7|200965.7|201017.1|200967.1|200971.3|200921.3|33
1725996980000|2024-09-10 19:36:20|201017.3|200967.3|201016.5|200966.5|201017.3|200967.3|201012.7|200962.7|15
1725996990000|2024-09-10 19:36:30|201013.1|200963.1|201017.6|200967.6|201019.4|200969.4|201012.9|200962.9|16
1725997000000|2024-09-10 19:36:40|201018.7|200968.7|201018.6|200968.6|201019.8|200969.8|201016.1|200966.1|12
1725997010000|2024-09-10 19:36:50|201019.7|200969.7|201016.2|200966.2|201019.7|200969.7|201015.6|200965.6|11
1725997020000|2024-09-10 19:37:00|201017|200967|201019.6|200969.6|201019.6|200969.6|200999.3|200949.3|12
1725997030000|2024-09-10 19:37:10|201018.6|200968.6|201054.2|201004.2|201054.2|201004.2|201017.1|200967.1|13
1725997040000|2024-09-10 19:37:20|201048.4|200998.4|201008.1|200958.1|201048.7|200998.7|201001.5|200951.5|25
1725997050000|2024-09-10 19:37:30|201034.3|200984.3|201036.6|200986.6|201042.5|200992.5|200992.5|200942.5|29
1725997060000|2024-09-10 19:37:40|201039|200989|201051.1|201001.1|201064|201014|201039|200989|26
1725997070000|2024-09-10 19:37:50|201052.6|201002.6|201058|201008|201071.6|201021.6|201045.7|200995.7|34
1725997080000|2024-09-10 19:38:00|201058.1|201008.1|201059.8|201009.8|201090.4|201040.4|201057.2|201007.2|18
1725997090000|2024-09-10 19:38:10|201060.5|201010.5|201087.4|201037.4|201091.5|201041.5|201060.2|201010.2|30
1725997100000|2024-09-10 19:38:20|201088.1|201038.1|201106.4|201056.4|201115.5|201065.5|201086.9|201036.9|33
1725997110000|2024-09-10 19:38:30|201110.5|201060.5|201189|201064|201201.2|201092.8|201110.5|201055.9|22
1725997120000|2024-09-10 19:38:40|201188.6|201063.6|201164.8|201039.8|201189.4|201073.7|201123.7|201028.3|33
1725997130000|2024-09-10 19:38:50|201165.8|201040.8|201144.8|201019.8|201185.8|201060.8|201140.7|201015.7|29
1725997140000|2024-09-10 19:39:00|201143.3|201018.3|201153.3|201028.3|201156|201031|201135.2|201010.2|15
1725997150000|2024-09-10 19:39:10|201141.7|201016.7|201051|201001|201150.3|201025.3|201047.8|200997.8|30
1725997160000|2024-09-10 19:39:20|201053.2|201003.2|201047.2|200997.2|201089|201039|201047.2|200997.2|22
1725997170000|2024-09-10 19:39:30|201051.5|201001.5|201133.1|201008.1|201135.3|201010.3|201051.5|200961.8|21
1725997180000|2024-09-10 19:39:40|201133.5|201008.5|201137.3|201012.3|201145.4|201020.4|201133.1|201008.1|16
1725997190000|2024-09-10 19:39:50|201138.5|201013.5|201099.6|201049.6|201138.6|201051|201095.2|201012.1|17
1725997200000|2024-09-10 19:40:00|201100.7|201050.7|201099.8|201049.8|201101.6|201051.6|201098.8|201048.8|9
1725997210000|2024-09-10 19:40:10|201096.7|201046.7|201096.3|201046.3|201102.6|201052.6|201095|201045|19
1725997220000|2024-09-10 19:40:20|201094.1|201044.1|201099.4|200974.4|201102.5|201044.1|201063|200974.1|12
1725997230000|2024-09-10 19:40:30|201097.1|200972.1|201069.4|200944.4|201099.6|200974.6|201036.3|200911.3|27
1725997240000|2024-09-10 19:40:40|201064|200939|200999.4|200949.4|201067.8|200971|200996.2|200934.7|35
1725997250000|2024-09-10 19:40:50|201004.1|200954.1|201008.4|200958.4|201019.6|200969.6|200993.9|200943.9|25
1725997260000|2024-09-10 19:41:00|201019.5|200969.5|200979.6|200929.6|201019.5|200969.5|200974.9|200924.9|29
1725997270000|2024-09-10 19:41:10|200978.6|200928.6|200943.3|200893.3|200979.7|200929.7|200939.7|200889.7|34
1725997280000|2024-09-10 19:41:20|200943.6|200893.6|200942.8|200892.8|200948.8|200898.8|200939.7|200889.7|38
1725997290000|2024-09-10 19:41:30|200942.6|200892.6|200943.9|200893.9|200947.8|200897.8|200942.5|200892.5|38
1725997300000|2024-09-10 19:41:40|200944.9|200894.9|200945.8|200895.8|200950.4|200900.4|200942.9|200892.9|40
1725997310000|2024-09-10 19:41:50|200950.4|200900.4|200988.3|200863.3|200989|200907|200905.3|200855.3|39
1725997320000|2024-09-10 19:42:00|200988.4|200863.4|200951.8|200901.8|200990.3|200906.9|200950.9|200862.3|39
1725997330000|2024-09-10 19:42:10|200953.1|200903.1|201010.7|200885.7|201014.4|200925.4|200950.4|200881|22
1725997340000|2024-09-10 19:42:20|201014.4|200889.4|201005.7|200880.7|201014.4|200889.4|201005.7|200880.7|14
1725997350000|2024-09-10 19:42:30|201013.3|200888.3|201005.6|200880.6|201013.7|200888.7|201005.6|200880.6|18
1725997360000|2024-09-10 19:42:40|201009.3|200884.3|201004.6|200879.6|201013.2|200888.2|201003|200878|13
1725997370000|2024-09-10 19:42:50|201005|200880|201008.3|200883.3|201011.2|200886.2|201005|200880|10
1725997380000|2024-09-10 19:43:00|201007.2|200882.2|200969.1|200844.1|201008.1|200883.1|200961.3|200836.3|30
1725997390000|2024-09-10 19:43:10|200970.4|200845.4|200967.9|200842.9|200973.5|200848.5|200964.8|200839.8|28
1725997400000|2024-09-10 19:43:20|200967.1|200842.1|200981.7|200856.7|200982.8|200857.8|200967.1|200842.1|34
1725997410000|2024-09-10 19:43:30|200984.5|200859.5|200998.9|200873.9|201000.5|200875.5|200984.5|200859.5|32
1725997420000|2024-09-10 19:43:40|201000|200875|200996.2|200871.2|201000.3|200875.3|200991.4|200866.4|35
1725997430000|2024-09-10 19:43:50|200992.1|200867.1|200992.5|200867.5|200997.2|200872.2|200989.7|200864.7|38
1725997440000|2024-09-10 19:44:00|200992.9|200867.9|200974.3|200849.3|200994|200869|200967.3|200842.3|23
1725997450000|2024-09-10 19:44:10|200968|200843|201025.5|200975.5|201031.2|200981.2|200966.8|200841.8|36
1725997460000|2024-09-10 19:44:20|201029.4|200979.4|201028.6|200978.6|201030.7|200980.7|201022.3|200972.3|35
1725997470000|2024-09-10 19:44:30|201025.7|200975.7|201024.3|200974.3|201028.4|200978.4|201021.8|200971.8|34
1725997480000|2024-09-10 19:44:40|201022.6|200972.6|201024.2|200974.2|201028.3|200978.3|201022.6|200972.6|35
1725997490000|2024-09-10 19:44:50|201025.9|200975.9|200987.7|200937.7|201025.9|200975.9|200983.7|200933.7|38
1725997500000|2024-09-10 19:45:00|200985.8|200935.8|200990.6|200865.6|200992.2|200940.8|200978.7|200853.7|36
1725997510000|2024-09-10 19:45:10|200990.3|200865.3|200987.4|200862.4|200992.2|200867.2|200986.1|200861.1|35
1725997520000|2024-09-10 19:45:20|200989.2|200864.2|200949.4|200899.4|200992.8|200907|200944|200859.5|33
1725997530000|2024-09-10 19:45:30|200953.1|200903.1|200999.4|200874.4|201005|200914.4|200947.3|200865.8|30
1725997540000|2024-09-10 19:45:40|200997.3|200872.3|201001|200876|201003.3|200878.3|200997.3|200872.3|20
1725997550000|2024-09-10 19:45:50|201000.3|200875.3|200999.1|200874.1|201000.9|200875.9|200996.5|200871.5|29
1725997560000|2024-09-10 19:46:00|201001|200876|200998.7|200873.7|201001|200876|200993.4|200868.4|31
1725997570000|2024-09-10 19:46:10|200996.6|200871.6|200995.9|200870.9|200999|200874|200993.5|200868.5|33
1725997580000|2024-09-10 19:46:20|200993.6|200868.6|200996.2|200871.2|200996.2|200871.2|200993.4|200868.4|34
1725997590000|2024-09-10 19:46:30|200993.9|200868.9|200996.2|200871.2|200996.5|200871.5|200993|200868|35
1725997600000|2024-09-10 19:46:40|200996.5|200871.5|200997.1|200872.1|201005.2|200880.2|200993.7|200868.7|34
1725997610000|2024-09-10 19:46:50|200996.4|200871.4|200995|200870|200997.5|200872.5|200993.6|200868.6|35
1725997620000|2024-09-10 19:47:00|200995.2|200870.2|200976.6|200851.6|200998.6|200873.6|200967.7|200842.7|25
1725997630000|2024-09-10 19:47:10|200974.2|200849.2|200981.3|200856.3|200981.5|200856.5|200972.4|200847.4|30
1725997640000|2024-09-10 19:47:20|200978.3|200853.3|200944.3|200894.3|200988.5|200896.5|200915.8|200853.3|34
1725997650000|2024-09-10 19:47:30|200944|200894|200943.9|200893.9|200949.2|200899.2|200940.3|200890.3|35
1725997660000|2024-09-10 19:47:40|200943.6|200893.6|200948.4|200898.4|200950.9|200900.9|200942|200892|31
1725997670000|2024-09-10 19:47:50|200945|200895|200936.6|200886.6|200945.7|200895.7|200935.3|200885.3|22
1725997680000|2024-09-10 19:48:00|200935.5|200885.5|200974.2|200924.2|200977.7|200927.7|200935.5|200885.5|30
1725997690000|2024-09-10 19:48:10|200977.4|200927.4|200894.2|200844.2|200977.4|200927.4|200890.1|200840.1|32
1725997700000|2024-09-10 19:48:20|200889.5|200839.5|200891.6|200841.6|200893.1|200843.1|200886.2|200836.2|35
1725997710000|2024-09-10 19:48:30|200889|200839|200915|200865|200915|200865|200887.1|200837.1|32
1725997720000|2024-09-10 19:48:40|200910.2|200860.2|200938.3|200888.3|200940.1|200890.1|200910.2|200860.2|28
1725997730000|2024-09-10 19:48:50|200933.8|200883.8|200941.3|200891.3|200944.3|200894.3|200930.8|200880.8|37
1725997740000|2024-09-10 19:49:00|200941.6|200891.6|200936.2|200886.2|200944.5|200894.5|200926.7|200876.7|29
1725997750000|2024-09-10 19:49:10|200936.4|200886.4|200936.9|200886.9|200937.3|200887.3|200929.8|200879.8|34
1725997760000|2024-09-10 19:49:20|200936.1|200886.1|200851.2|200801.2|200944.8|200894.8|200845|200795|26
1725997770000|2024-09-10 19:49:30|200852.9|200802.9|200852.1|200802.1|200860.7|200810.7|200848.6|200798.6|35
1725997780000|2024-09-10 19:49:40|200854.7|200804.7|200868.9|200818.9|200868.9|200818.9|200850.6|200800.6|33
1725997790000|2024-09-10 19:49:50|200868.4|200818.4|200868.9|200818.9|200873.2|200823.2|200867.9|200817.9|26
1725997800000|2024-09-10 19:50:00|200870.4|200820.4|200872.4|200822.4|200875.3|200825.3|200867.9|200817.9|35
1725997810000|2024-09-10 19:50:10|200873.4|200823.4|200853.7|200803.7|200891.7|200841.7|200853.7|200803.7|30
1725997820000|2024-09-10 19:50:20|200856.6|200806.6|200855.9|200805.9|200864.3|200814.3|200851.7|200801.7|37
1725997830000|2024-09-10 19:50:30|200855.2|200805.2|200874.4|200824.4|200880.4|200830.4|200855.2|200805.2|38
1725997840000|2024-09-10 19:50:40|200876.3|200826.3|200849.9|200799.9|200879.3|200829.3|200848.8|200798.8|32
1725997850000|2024-09-10 19:50:50|200848|200798|200848.1|200798.1|200851.9|200801.9|200843.9|200793.9|28
1725997860000|2024-09-10 19:51:00|200848.3|200798.3|200844.9|200794.9|200851.1|200801.1|200843.1|200793.1|32
1725997870000|2024-09-10 19:51:10|200841.7|200791.7|200843.5|200793.5|200845.2|200795.2|200841.5|200791.5|31
1725997880000|2024-09-10 19:51:20|200843.9|200793.9|200839.5|200789.5|200847.1|200797.1|200838.6|200788.6|23
1725997890000|2024-09-10 19:51:30|200841.3|200791.3|200840.9|200790.9|200841.6|200791.6|200838.2|200788.2|20
1725997900000|2024-09-10 19:51:40|200841|200791|200840.3|200790.3|200841.9|200791.9|200839.1|200789.1|22
1725997910000|2024-09-10 19:51:50|200841.4|200791.4|200840.4|200790.4|200841.8|200791.8|200838.2|200788.2|17
1725997920000|2024-09-10 19:52:00|200844.6|200794.6|200846|200796|200849.5|200799.5|200842.1|200792.1|21
1725997930000|2024-09-10 19:52:10|200844.2|200794.2|200843.4|200793.4|200847|200797|200838.7|200788.7|18
1725997940000|2024-09-10 19:52:20|200844.7|200794.7|200841.5|200791.5|200844.7|200794.7|200840.3|200790.3|15
1725997950000|2024-09-10 19:52:30|200840.2|200790.2|200840|200790|200841.6|200791.6|200838.6|200788.6|20
1725997960000|2024-09-10 19:52:40|200841.8|200791.8|200841.2|200791.2|200850.9|200800.9|200839.3|200789.3|24
1725997970000|2024-09-10 19:52:50|200841.3|200791.3|200844.9|200794.9|200848.9|200798.9|200840|200790|21
1725997980000|2024-09-10 19:53:00|200843.6|200793.6|200848.5|200798.5|200848.5|200798.5|200839|200789|21
1725997990000|2024-09-10 19:53:10|200846.8|200796.8|200847.5|200797.5|200849.1|200799.1|200845.7|200795.7|21
1725998000000|2024-09-10 19:53:20|200849.1|200799.1|200882.9|200757.9|200888.3|200801.8|200847.7|200757.7|20
1725998010000|2024-09-10 19:53:30|200882.7|200757.7|200886.8|200761.8|200887.9|200762.9|200879.2|200754.2|15
1725998020000|2024-09-10 19:53:40|200884.9|200759.9|200888.8|200763.8|200888.8|200763.8|200884.7|200759.7|11
1725998030000|2024-09-10 19:53:50|200887.2|200762.2|200888.2|200763.2|200888.5|200763.5|200884.7|200759.7|14
1725998040000|2024-09-10 19:54:00|200889.7|200764.7|200886.1|200761.1|200889.7|200764.7|200884.1|200759.1|21
1725998050000|2024-09-10 19:54:10|200884.5|200759.5|200884.8|200759.8|200886.1|200761.1|200883.1|200758.1|12
1725998060000|2024-09-10 19:54:20|200886.3|200761.3|200885.4|200760.4|200887.6|200762.6|200884.6|200759.6|13
1725998070000|2024-09-10 19:54:30|200887|200762|200884.5|200759.5|200887.1|200762.1|200882.6|200757.6|21
1725998080000|2024-09-10 19:54:40|200882.9|200757.9|200887.2|200762.2|200887.7|200762.7|200882.9|200757.9|10
1725998090000|2024-09-10 19:54:50|200886.1|200761.1|200913.1|200788.1|200919.5|200794.5|200886.1|200761.1|13
1725998100000|2024-09-10 19:55:00|200842.4|200792.4|200855|200805|200855.4|200805.4|200842.4|200792.4|13
1725998110000|2024-09-10 19:55:10|200856.2|200806.2|200849.1|200799.1|200858.8|200808.8|200846.2|200796.2|19
1725998120000|2024-09-10 19:55:20|200846.6|200796.6|200847.8|200797.8|200849.1|200799.1|200844.1|200794.1|24
1725998130000|2024-09-10 19:55:30|200848.8|200798.8|200848.1|200798.1|200849.3|200799.3|200844.5|200794.5|26
1725998140000|2024-09-10 19:55:40|200843.7|200793.7|200851.3|200801.3|200851.3|200801.3|200843.7|200793.7|20
1725998150000|2024-09-10 19:55:50|200850.2|200800.2|200853.9|200803.9|200853.9|200803.9|200846.4|200796.4|9
1725998160000|2024-09-10 19:56:00|200852.7|200802.7|200851.8|200801.8|200856.5|200806.5|200846.9|200796.9|30
1725998170000|2024-09-10 19:56:10|200852.7|200802.7|200856.2|200806.2|200856.2|200806.2|200847|200797|20
1725998180000|2024-09-10 19:56:20|200857.3|200807.3|200856.1|200806.1|200857.5|200807.5|200854.5|200804.5|14
1725998190000|2024-09-10 19:56:30|200852.6|200802.6|200852.5|200802.5|200854.1|200804.1|200848|200798|21
1725998200000|2024-09-10 19:56:40|200853.9|200803.9|200852.1|200802.1|200853.9|200803.9|200852|200802|5
1725998210000|2024-09-10 19:56:50|200853.4|200803.4|200851.9|200801.9|200853.4|200803.4|200848.3|200798.3|9
1725998220000|2024-09-10 19:57:00|200852|200802|200851.2|200801.2|200853|200803|200843.2|200793.2|12
1725998230000|2024-09-10 19:57:10|200846.9|200796.9|200850.2|200800.2|200851.5|200801.5|200846.7|200796.7|14
1725998240000|2024-09-10 19:57:20|200851.6|200801.6|200847.9|200797.9|200851.6|200801.6|200844.8|200794.8|19
1725998250000|2024-09-10 19:57:30|200842.3|200792.3|200816.9|200766.9|200842.3|200792.3|200794.9|200744.9|26
1725998260000|2024-09-10 19:57:40|200814.1|200764.1|200816.5|200766.5|200816.6|200766.6|200812.3|200762.3|8
1725998270000|2024-09-10 19:57:50|200808.5|200758.5|200846.8|200796.8|200850.1|200800.1|200808.5|200758.5|23
1725998280000|2024-09-10 19:58:00|200845.9|200795.9|200845.1|200795.1|200846.1|200796.1|200845|200795|5
1725998290000|2024-09-10 19:58:10|200844.1|200794.1|200844.2|200794.2|200845.2|200795.2|200841.9|200791.9|20
1725998300000|2024-09-10 19:58:20|200842.7|200792.7|200892.6|200842.6|200893.9|200843.9|200841.9|200791.9|29
1725998310000|2024-09-10 19:58:30|200896.1|200846.1|200898|200848|200898|200848|200888.5|200838.5|22
1725998320000|2024-09-10 19:58:40|200888.2|200838.2|200884.9|200834.9|200891.9|200841.9|200880.2|200830.2|17
1725998330000|2024-09-10 19:58:50|200883.6|200833.6|200885.5|200835.5|200887.4|200837.4|200882|200832|17
1725998340000|2024-09-10 19:59:00|200884.5|200834.5|200884.2|200834.2|200886.9|200836.9|200880.1|200830.1|22
1725998350000|2024-09-10 19:59:10|200883.1|200833.1|200883.3|200833.3|200884.2|200834.2|200873.4|200823.4|29
1725998360000|2024-09-10 19:59:20|200882.1|200832.1|200878|200828|200882.3|200832.3|200874.3|200824.3|28
1725998370000|2024-09-10 19:59:30|200879|200829|200880.8|200830.8|200880.8|200830.8|200872.9|200822.9|32
1725998380000|2024-09-10 19:59:40|200881.8|200831.8|200892.5|200842.5|200893.6|200843.6|200881.8|200831.8|18
1725998390000|2024-09-10 19:59:50|200892.1|200842.1|200908|200858|200913.4|200863.4|200892.1|200842.1|28
1725998400000|2024-09-10 20:00:00|200909.1|200859.1|200920.8|200870.8|200921.8|200871.8|200904.8|200854.8|17
1725998410000|2024-09-10 20:00:10|200921.9|200871.9|200923.4|200873.4|200925.6|200875.6|200920.6|200870.6|18
1725998420000|2024-09-10 20:00:20|200924.2|200874.2|200923.2|200873.2|200925.4|200875.4|200922.2|200872.2|13
1725998430000|2024-09-10 20:00:30|200922.6|200872.6|200921.4|200871.4|200922.6|200872.6|200921.4|200871.4|8
1725998440000|2024-09-10 20:00:40|200924.4|200874.4|200922.5|200872.5|200924.4|200874.4|200921.6|200871.6|13
1725998450000|2024-09-10 20:00:50|200923.8|200873.8|200921.4|200871.4|200923.8|200873.8|200919.5|200869.5|12
1725998460000|2024-09-10 20:01:00|200921.7|200871.7|200920.9|200870.9|200924.3|200874.3|200918.8|200868.8|20
1725998470000|2024-09-10 20:01:10|200918.9|200868.9|200918|200868|200919.7|200869.7|200913|200863|12
1725998480000|2024-09-10 20:01:20|200919.2|200869.2|200923.4|200873.4|200925.9|200875.9|200917.2|200867.2|10
1725998490000|2024-09-10 20:01:30|200922.6|200872.6|200940.4|200890.4|200970.6|200920.6|200922.6|200872.6|18
1725998500000|2024-09-10 20:01:40|200940.3|200890.3|200941.8|200891.8|200946.2|200896.2|200936.7|200886.7|25
1725998510000|2024-09-10 20:01:50|200945|200895|200932.4|200882.4|200952|200902|200930.8|200880.8|37
1725998520000|2024-09-10 20:02:00|200928.5|200878.5|200932|200882|200935.1|200885.1|200926.4|200876.4|39
1725998530000|2024-09-10 20:02:10|200931.3|200881.3|200929.8|200879.8|200935.7|200885.7|200927.3|200877.3|33
1725998540000|2024-09-10 20:02:20|200963.8|200838.8|200966.9|200841.9|200970.1|200845.1|200961.6|200836.6|36
1725998550000|2024-09-10 20:02:30|200967.4|200842.4|200994.3|200869.3|200994.3|200869.3|200962.5|200837.5|37
1725998560000|2024-09-10 20:02:40|200997|200872|201027.8|200902.8|201036.1|200911.1|200997|200872|33
1725998570000|2024-09-10 20:02:50|201022.6|200897.6|201021.8|200896.8|201023.4|200898.4|201017.4|200892.4|18
1725998580000|2024-09-10 20:03:00|201020.9|200895.9|201017|200892|201023.2|200898.2|201013.9|200888.9|31
1725998590000|2024-09-10 20:03:10|201017.9|200892.9|201014.7|200889.7|201018.3|200893.3|201013.7|200888.7|19
1725998600000|2024-09-10 20:03:20|201017.9|200892.9|201014|200889|201018.2|200893.2|201007.9|200882.9|23
1725998610000|2024-09-10 20:03:30|201012.1|200887.1|201015.5|200890.5|201018.5|200893.5|201008.2|200883.2|26
1725998620000|2024-09-10 20:03:40|201017.4|200892.4|200952.4|200827.4|201017.4|200892.4|200948.4|200823.4|20
1725998630000|2024-09-10 20:03:50|200953|200828|200940.6|200815.6|200955.4|200830.4|200920.5|200795.5|31
1725998640000|2024-09-10 20:04:00|200940.1|200815.1|200936.2|200811.2|200943.1|200818.1|200932.2|200807.2|33
1725998650000|2024-09-10 20:04:10|200936.7|200811.7|200941|200816|200941.7|200816.7|200931.1|200806.1|11
1725998660000|2024-09-10 20:04:20|200942.3|200817.3|200941.3|200816.3|200942.3|200817.3|200941.3|200816.3|3
1725998670000|2024-09-10 20:04:30|200942|200817|200944.4|200819.4|200952.9|200827.9|200940.5|200815.5|21
1725998680000|2024-09-10 20:04:40|200941.3|200816.3|200956.4|200831.4|200961.5|200836.5|200935.7|200810.7|23
1725998690000|2024-09-10 20:04:50|200954.5|200829.5|200931.1|200806.1|200954.5|200829.5|200930.4|200805.4|16
1725998700000|2024-09-10 20:05:00|200926.8|200801.8|200878.6|200828.6|200926.8|200837.4|200875.5|200801.8|38
1725998710000|2024-09-10 20:05:10|200879.4|200829.4|200883.9|200833.9|200883.9|200833.9|200875.2|200825.2|21
1725998720000|2024-09-10 20:05:20|200882.5|200832.5|200873.1|200823.1|200882.6|200832.6|200871.7|200821.7|15
1725998730000|2024-09-10 20:05:30|200873.7|200823.7|200838.2|200788.2|200874.6|200824.6|200834.1|200784.1|35
1725998740000|2024-09-10 20:05:40|200838.5|200788.5|200839.2|200789.2|200850.4|200800.4|200833.5|200783.5|32
1725998750000|2024-09-10 20:05:50|200839.6|200789.6|200852.1|200802.1|200856.5|200806.5|200836.5|200786.5|35
1725998760000|2024-09-10 20:06:00|200855.1|200805.1|200863.7|200813.7|200869.3|200819.3|200851.9|200801.9|40
1725998770000|2024-09-10 20:06:10|200867|200817|200863.9|200813.9|200868.4|200818.4|200860.4|200810.4|40
1725998780000|2024-09-10 20:06:20|200865.4|200815.4|200862.9|200812.9|200866.1|200816.1|200859.7|200809.7|36
1725998790000|2024-09-10 20:06:30|200860.7|200810.7|200862.8|200812.8|200870.1|200820.1|200859.7|200809.7|40
1725998800000|2024-09-10 20:06:40|200863.8|200813.8|200860.6|200810.6|200869|200819|200860.1|200810.1|40
1725998810000|2024-09-10 20:06:50|200865|200815|200858.4|200808.4|200869.7|200819.7|200858.3|200808.3|35
1725998820000|2024-09-10 20:07:00|200861.5|200811.5|200925.6|200800.6|200932.9|200826.1|200860|200797|31
1725998830000|2024-09-10 20:07:10|200925.5|200800.5|200917.3|200792.3|200929.7|200804.7|200908.9|200783.9|28
1725998840000|2024-09-10 20:07:20|200917.9|200792.9|200887|200762|200921.2|200796.2|200886.9|200761.9|21
1725998850000|2024-09-10 20:07:30|200889.7|200764.7|200838|200788|200894|200788.4|200835.6|200762.7|31
1725998860000|2024-09-10 20:07:40|200835.4|200785.4|200823.9|200773.9|200839.6|200789.6|200823.6|200773.6|14
1725998870000|2024-09-10 20:07:50|200825.3|200775.3|200882.2|200757.2|200888.7|200775.3|200825.3|200754.3|23
1725998880000|2024-09-10 20:08:00|200887.1|200762.1|200881.4|200756.4|200888.1|200763.1|200879.6|200754.6|37
1725998890000|2024-09-10 20:08:10|200881.5|200756.5|200885.8|200760.8|200885.9|200760.9|200875.8|200750.8|38
1725998900000|2024-09-10 20:08:20|200886.7|200761.7|200886|200761|200886.7|200761.7|200877.4|200752.4|36
1725998910000|2024-09-10 20:08:30|200885.9|200760.9|200888.1|200763.1|200896.1|200771.1|200882.3|200757.3|34
1725998920000|2024-09-10 20:08:40|200889.8|200764.8|200894.1|200769.1|200897.2|200772.2|200886.9|200761.9|28
1725998930000|2024-09-10 20:08:50|200893|200768|200890.7|200765.7|200893|200768|200887.8|200762.8|11
1725998940000|2024-09-10 20:09:00|200891.3|200766.3|200894.6|200769.6|200908.4|200783.4|200890.1|200765.1|28
1725998950000|2024-09-10 20:09:10|200896|200771|200872.3|200822.3|200902.5|200828.4|200871.7|200766.8|21
1725998960000|2024-09-10 20:09:20|200875.8|200825.8|200876.9|200826.9|200880.7|200830.7|200871.3|200821.3|14
1725998970000|2024-09-10 20:09:30|200877.5|200827.5|200876.9|200826.9|200880.7|200830.7|200876.1|200826.1|17
1725998980000|2024-09-10 20:09:40|200876.3|200826.3|200877.4|200827.4|200880.5|200830.5|200874.7|200824.7|23
1725998990000|2024-09-10 20:09:50|200876.7|200826.7|200878.8|200828.8|200882|200832|200876.1|200826.1|25
1725999000000|2024-09-10 20:10:00|200879.5|200829.5|200913.7|200788.7|200914.1|200831.5|200873.7|200788.3|27
1725999010000|2024-09-10 20:10:10|200915.9|200790.9|200914.6|200789.6|200918.4|200793.4|200912.6|200787.6|29
1725999020000|2024-09-10 20:10:20|200916.7|200791.7|200916.8|200791.8|200919.5|200794.5|200914.3|200789.3|26
1725999030000|2024-09-10 20:10:30|200917.8|200792.8|200919.2|200794.2|200920.4|200795.4|200915.8|200790.8|33
1725999040000|2024-09-10 20:10:40|200917.2|200792.2|200919.4|200794.4|200919.8|200794.8|200916.5|200791.5|25
1725999050000|2024-09-10 20:10:50|200916.9|200791.9|200908|200783|200921.9|200796.9|200906.1|200781.1|31
1725999060000|2024-09-10 20:11:00|200908.3|200783.3|200913.8|200788.8|200919.4|200794.4|200905.1|200780.1|36
1725999070000|2024-09-10 20:11:10|200910.1|200785.1|200860|200735|200913.9|200788.9|200860|200735|29
1725999080000|2024-09-10 20:11:20|200862.2|200737.2|200868.3|200743.3|200901.4|200776.4|200862.2|200737.2|19
1725999090000|2024-09-10 20:11:30|200870.1|200745.1|200869.8|200744.8|200870.1|200745.1|200869.8|200744.8|2
1725999100000|2024-09-10 20:11:40|200869.5|200744.5|200868.9|200743.9|200869.5|200744.5|200868.9|200743.9|2
1725999110000|2024-09-10 20:11:50|200864.2|200739.2|200863.9|200738.9|200867.5|200742.5|200859.8|200734.8|8
1725999120000|2024-09-10 20:12:00|200865.5|200740.5|200868.4|200743.4|200869.1|200744.1|200865.2|200740.2|6
1725999130000|2024-09-10 20:12:10|200867.8|200742.8|200901.9|200776.9|200906.9|200781.9|200867.8|200742.8|21
1725999140000|2024-09-10 20:12:20|200902.1|200777.1|200906.6|200781.6|200917.5|200792.5|200900.8|200775.8|25
1725999150000|2024-09-10 20:12:30|200907.9|200782.9|200907.3|200782.3|200908.7|200783.7|200899|200774|11
1725999160000|2024-09-10 20:12:40|200905.6|200780.6|200896.1|200771.1|200905.6|200780.6|200892.9|200767.9|38
1725999170000|2024-09-10 20:12:50|200895|200770|200896.5|200771.5|200899.9|200774.9|200890.8|200765.8|40
1725999180000|2024-09-10 20:13:00|200894.2|200769.2|200894.3|200769.3|200900.2|200775.2|200889.6|200764.6|40
1725999190000|2024-09-10 20:13:10|200896.2|200771.2|200906|200781|200908.2|200783.2|200868.7|200743.7|25
1725999200000|2024-09-10 20:13:20|200905.2|200780.2|200905.8|200780.8|200908.6|200783.6|200901.4|200776.4|34
1725999210000|2024-09-10 20:13:30|200908.5|200783.5|200907.7|200782.7|200909.3|200784.3|200903.3|200778.3|20
1725999220000|2024-09-10 20:13:40|200908|200783|200907.5|200782.5|200909.5|200784.5|200905.8|200780.8|15
1725999230000|2024-09-10 20:13:50|200909.7|200784.7|200905.3|200780.3|200909.7|200784.7|200903.1|200778.1|26
1725999240000|2024-09-10 20:14:00|200906.3|200781.3|200905.1|200780.1|200908.8|200783.8|200902.6|200777.6|20
1725999250000|2024-09-10 20:14:10|200906.9|200781.9|200905.1|200780.1|200908.9|200783.9|200903|200778|32
1725999260000|2024-09-10 20:14:20|200904.4|200779.4|200902.8|200777.8|200909.7|200784.7|200902.8|200777.8|27
1725999270000|2024-09-10 20:14:30|200903.3|200778.3|200906.1|200781.1|200909.4|200784.4|200902.9|200777.9|31
1725999280000|2024-09-10 20:14:40|200905|200780|200905.4|200780.4|200907.7|200782.7|200902.9|200777.9|26
1725999290000|2024-09-10 20:14:50|200906.2|200781.2|200930.8|200805.8|200940.5|200815.5|200902.3|200777.3|23
1725999300000|2024-09-10 20:15:00|200930.4|200805.4|200930.4|200805.4|200930.4|200805.4|200930.4|200805.4|1
1725999320000|2024-09-10 20:15:20|200928.8|200803.8|201027.2|200902.2|201027.9|200902.9|200928.8|200803.8|9
1725999330000|2024-09-10 20:15:30|201022.5|200897.5|201033.4|200908.4|201034|200909|201022.5|200897.5|19
1725999340000|2024-09-10 20:15:40|201031.3|200906.3|201033.1|200908.1|201035|200910|201029.7|200904.7|12
1725999350000|2024-09-10 20:15:50|201032.3|200907.3|201022.4|200897.4|201032.3|200907.3|201017.9|200892.9|5
1725999360000|2024-09-10 20:16:00|201024.5|200899.5|201019.8|200894.8|201024.5|200899.5|201017.4|200892.4|40
1725999370000|2024-09-10 20:16:10|201022.7|200897.7|201016.4|200891.4|201022.7|200897.7|201013.2|200888.2|37
1725999380000|2024-09-10 20:16:20|201017.1|200892.1|200992.8|200867.8|201021.3|200896.3|200989.9|200864.9|26
1725999390000|2024-09-10 20:16:30|200992.2|200867.2|200994.5|200869.5|200995.4|200870.4|200992.2|200867.2|16
1725999400000|2024-09-10 20:16:40|200994.8|200869.8|200935|200810|200994.8|200869.8|200935|200810|16
1725999410000|2024-09-10 20:16:50|200934.4|200809.4|200931.8|200806.8|200934.4|200809.4|200931.8|200806.8|5
1725999420000|2024-09-10 20:17:00|200929.5|200804.5|200934.3|200809.3|200934.3|200809.3|200928.5|200803.5|16
1725999430000|2024-09-10 20:17:10|200929.1|200804.1|200942|200817|200942|200817|200927.5|200802.5|26
1725999440000|2024-09-10 20:17:20|200949|200824|200964|200839|200968.3|200843.3|200949|200824|11
1725999450000|2024-09-10 20:17:30|200968.1|200843.1|200958.4|200833.4|200978.7|200853.7|200955.2|200830.2|22
1725999460000|2024-09-10 20:17:40|200957|200832|200955.3|200830.3|200957.9|200832.9|200952.9|200827.9|12
1725999470000|2024-09-10 20:17:50|200955.4|200830.4|200956.3|200831.3|200956.3|200831.3|200955.4|200830.4|2
1725999480000|2024-09-10 20:18:00|200955.2|200830.2|200954.2|200829.2|200955.2|200830.2|200954.2|200829.2|3
1725999490000|2024-09-10 20:18:10|200952.7|200827.7|200945.6|200820.6|200952.7|200827.7|200943.1|200818.1|15
1725999500000|2024-09-10 20:18:20|200944.5|200819.5|200951.1|200826.1|200957|200832|200944.5|200819.5|21
1725999510000|2024-09-10 20:18:30|200956.1|200831.1|200952.2|200827.2|200956.8|200831.8|200950.8|200825.8|32
1725999520000|2024-09-10 20:18:40|200953|200828|200938.8|200813.8|200955.3|200830.3|200937.3|200812.3|34
1725999530000|2024-09-10 20:18:50|200942.1|200817.1|200938.9|200813.9|200942.1|200817.1|200938.6|200813.6|10
1725999540000|2024-09-10 20:19:00|200942.2|200817.2|200938.8|200813.8|200942.2|200817.2|200937.9|200812.9|14
1725999550000|2024-09-10 20:19:10|200937.6|200812.6|200943.9|200818.9|200945.1|200820.1|200937.2|200812.2|17
1725999560000|2024-09-10 20:19:20|200945.1|200820.1|200954.7|200829.7|200955.5|200830.5|200945.1|200820.1|13
1725999570000|2024-09-10 20:19:30|200954.3|200829.3|200955.8|200830.8|200956|200831|200954.2|200829.2|13
1725999580000|2024-09-10 20:19:40|200954.5|200829.5|200956.3|200831.3|200956.3|200831.3|200953.8|200828.8|6
1725999590000|2024-09-10 20:19:50|200954.4|200829.4|200956.4|200831.4|200956.4|200831.4|200954.4|200829.4|5
1725999600000|2024-09-10 20:20:00|200952.2|200827.2|200957.9|200832.9|200958.5|200833.5|200949|200824|6
1725999610000|2024-09-10 20:20:10|200956.3|200831.3|200957.5|200832.5|200958.3|200833.3|200956.1|200831.1|6
1725999620000|2024-09-10 20:20:20|200957.3|200832.3|200957.5|200832.5|200957.5|200832.5|200955.3|200830.3|8
1725999630000|2024-09-10 20:20:30|200957.3|200832.3|200956.6|200831.6|200957.3|200832.3|200955.1|200830.1|7
1725999640000|2024-09-10 20:20:40|200956.4|200831.4|200956.5|200831.5|200957.4|200832.4|200953.2|200828.2|9
1725999650000|2024-09-10 20:20:50|200955.8|200830.8|200956.7|200831.7|200956.8|200831.8|200953.1|200828.1|13
1725999660000|2024-09-10 20:21:00|200956.6|200831.6|200992|200867|200998|200873|200956.6|200831.6|18
1725999670000|2024-09-10 20:21:10|200986.8|200861.8|200986.5|200861.5|200989.4|200864.4|200986.5|200861.5|14
1725999680000|2024-09-10 20:21:20|200986.9|200861.9|200978.8|200853.8|200988.7|200863.7|200978.7|200853.7|20
1725999690000|2024-09-10 20:21:30|200979.1|200854.1|200980.3|200855.3|200984.8|200859.8|200973.4|200848.4|38
1725999700000|2024-09-10 20:21:40|200980.9|200855.9|200964.7|200839.7|200981|200856|200962.2|200837.2|39
1725999710000|2024-09-10 20:21:50|200964.5|200839.5|200969.8|200844.8|200970.2|200845.2|200964.5|200839.5|38
1725999720000|2024-09-10 20:22:00|200966.5|200841.5|200963.1|200838.1|200976.5|200851.5|200963.1|200838.1|7
1725999740000|2024-09-10 20:22:20|200963.2|200838.2|200963.2|200838.2|200963.2|200838.2|200963.2|200838.2|1
1725999750000|2024-09-10 20:22:30|200961.2|200836.2|200958.2|200833.2|200961.2|200836.2|200955.4|200830.4|6
1725999760000|2024-09-10 20:22:40|200959.7|200834.7|200938.1|200813.1|200959.7|200834.7|200933.3|200808.3|19
1725999770000|2024-09-10 20:22:50|200935|200810|200934.6|200809.6|200939.1|200814.1|200933.2|200808.2|37
1725999780000|2024-09-10 20:23:00|200933.3|200808.3|200933.8|200808.8|200938.4|200813.4|200931.1|200806.1|38
1725999790000|2024-09-10 20:23:10|200937.3|200812.3|200938.2|200813.2|200938.9|200813.9|200932.7|200807.7|36
1725999800000|2024-09-10 20:23:20|200934.5|200809.5|200934.8|200809.8|200938.7|200813.7|200933.2|200808.2|37
1725999810000|2024-09-10 20:23:30|200934.6|200809.6|200931.3|200806.3|200938.2|200813.2|200930.2|200805.2|30
1725999820000|2024-09-10 20:23:40|200931|200806|200931.6|200806.6|200935.3|200810.3|200929.3|200804.3|27
1725999830000|2024-09-10 20:23:50|200930.8|200805.8|200931.8|200806.8|200935.7|200810.7|200930.7|200805.7|25
1725999840000|2024-09-10 20:24:00|200931.1|200806.1|200933.3|200808.3|200937.5|200812.5|200931|200806|36
1725999850000|2024-09-10 20:24:10|200933.8|200808.8|200933.2|200808.2|200938.3|200813.3|200933.2|200808.2|33
1725999860000|2024-09-10 20:24:20|200934.3|200809.3|200933.9|200808.9|200939|200814|200933.4|200808.4|36
1725999870000|2024-09-10 20:24:30|200933|200808|200934.4|200809.4|200938.5|200813.5|200933|200808|29
1725999880000|2024-09-10 20:24:40|200934.3|200809.3|200936|200811|200939.7|200814.7|200933.9|200808.9|30
1725999890000|2024-09-10 20:24:50|200936.4|200811.4|200935.6|200810.6|200939.3|200814.3|200932.7|200807.7|24
1725999900000|2024-09-10 20:25:00|200936.1|200811.1|200936.8|200811.8|200940.4|200815.4|200932.1|200807.1|30
1725999910000|2024-09-10 20:25:10|200936.7|200811.7|200932|200807|200937.6|200812.6|200931.6|200806.6|34
1725999920000|2024-09-10 20:25:20|200933.3|200808.3|200937.7|200812.7|200937.9|200812.9|200932.3|200807.3|24
1725999930000|2024-09-10 20:25:30|200934.3|200809.3|200933.6|200808.6|200937.7|200812.7|200930.4|200805.4|38
1725999940000|2024-09-10 20:25:40|200937.4|200812.4|200933.9|200808.9|200939.4|200814.4|200932.6|200807.6|33
1725999950000|2024-09-10 20:25:50|200937.1|200812.1|200923.6|200798.6|200941.7|200816.7|200905.2|200780.2|35
1725999960000|2024-09-10 20:26:00|200922.5|200797.5|200922.1|200797.1|200924.2|200799.2|200922.1|200797.1|13
1725999970000|2024-09-10 20:26:10|200922.7|200797.7|200922.8|200797.8|200924.5|200799.5|200922.5|200797.5|13
1725999980000|2024-09-10 20:26:20|200923.6|200798.6|200924.8|200799.8|200925.2|200800.2|200923.5|200798.5|10
1725999990000|2024-09-10 20:26:30|200924.2|200799.2|200924.4|200799.4|200927.5|200802.5|200923.4|200798.4|32
1726000000000|2024-09-10 20:26:40|200923.4|200798.4|200921.5|200796.5|200925.9|200800.9|200919.6|200794.6|28
1726000010000|2024-09-10 20:26:50|200921.4|200796.4|200947.1|200822.1|200952.6|200827.6|200921.4|200796.4|11
1726000020000|2024-09-10 20:27:00|200944.1|200819.1|200931|200806|200944.1|200819.1|200929.8|200804.8|16
1726000030000|2024-09-10 20:27:10|200930|200805|200927.9|200802.9|200932.9|200807.9|200927.5|200802.5|14
1726000040000|2024-09-10 20:27:20|200930.2|200805.2|200930.4|200805.4|200932.6|200807.6|200927.2|200802.2|38
1726000050000|2024-09-10 20:27:30|200928.4|200803.4|200926.4|200801.4|200931.7|200806.7|200926.1|200801.1|33
1726000060000|2024-09-10 20:27:40|200929.1|200804.1|200932.1|200807.1|200934.3|200809.3|200927.9|200802.9|31
1726000070000|2024-09-10 20:27:50|200931.2|200806.2|200934.2|200809.2|200935.3|200810.3|200931.2|200806.2|37
1726000080000|2024-09-10 20:28:00|200934|200809|200932.6|200807.6|200937.4|200812.4|200931.6|200806.6|25
1726000090000|2024-09-10 20:28:10|200931.9|200806.9|200933.2|200808.2|200934.9|200809.9|200930.7|200805.7|14
1726000100000|2024-09-10 20:28:20|200930|200805|200932.2|200807.2|200936.2|200811.2|200929.5|200804.5|23
1726000110000|2024-09-10 20:28:30|200931.8|200806.8|200930.9|200805.9|200936.3|200811.3|200927.3|200802.3|27
1726000120000|2024-09-10 20:28:40|200933.8|200808.8|200935.4|200810.4|200937.7|200812.7|200928.3|200803.3|21
1726000130000|2024-09-10 20:28:50|201031.6|200906.6|201026.1|200901.1|201031.6|200906.6|201023.4|200898.4|39
1726000140000|2024-09-10 20:29:00|201027.8|200902.8|201025.8|200900.8|201028.7|200903.7|201022.9|200897.9|36
1726000150000|2024-09-10 20:29:10|201025.6|200900.6|201023.7|200898.7|201027.5|200902.5|201022.6|200897.6|32
1726000160000|2024-09-10 20:29:20|201023.8|200898.8|201025.3|200900.3|201028.1|200903.1|201022.4|200897.4|36
1726000170000|2024-09-10 20:29:30|201022.8|200897.8|201026.5|200901.5|201028|200903|201022.2|200897.2|36
1726000180000|2024-09-10 20:29:40|201023.7|200898.7|201022.3|200897.3|201026.5|200901.5|201022|200897|20
1726000190000|2024-09-10 20:29:50|201024.3|200899.3|201030.1|200905.1|201030.1|200905.1|201022.1|200897.1|23
1726000200000|2024-09-10 20:30:00|201028.9|200903.9|201029.2|200904.2|201031.5|200906.5|201025.6|200900.6|26
1726000210000|2024-09-10 20:30:10|201031.1|200906.1|201031.1|200906.1|201031.1|200906.1|201027.5|200902.5|8
1726000220000|2024-09-10 20:30:20|201031.3|200906.3|201029.6|200904.6|201031.3|200906.3|201027|200902|10
1726000230000|2024-09-10 20:30:30|201028.7|200903.7|201009.5|200884.5|201030.1|200905.1|201004.2|200879.2|14
1726000240000|2024-09-10 20:30:40|201009.6|200884.6|201007.1|200882.1|201010.7|200885.7|201004.2|200879.2|8
1726000250000|2024-09-10 20:30:50|201007.8|200882.8|201006.5|200881.5|201007.9|200882.9|201006.5|200881.5|5
1726000260000|2024-09-10 20:31:00|201007.3|200882.3|201006.9|200881.9|201010.1|200885.1|201005.8|200880.8|8
1726000270000|2024-09-10 20:31:10|201005.4|200880.4|201005.4|200880.4|201005.4|200880.4|201005.4|200880.4|1
1726000280000|2024-09-10 20:31:20|201002|200877|201006|200881|201006.2|200881.2|201002|200877|4
1726000290000|2024-09-10 20:31:30|201006.5|200881.5|201010.9|200885.9|201011.3|200886.3|201006.5|200881.5|17
1726000300000|2024-09-10 20:31:40|201010.7|200885.7|201006.5|200881.5|201010.9|200885.9|201002.8|200877.8|11
1726000310000|2024-09-10 20:31:50|201005.8|200880.8|201003.9|200878.9|201005.8|200880.8|201003.9|200878.9|2
1726000320000|2024-09-10 20:32:00|201003.2|200878.2|201004.6|200879.6|201006.3|200881.3|201001.3|200876.3|11
1726000330000|2024-09-10 20:32:10|201004.7|200879.7|201005.2|200880.2|201005.2|200880.2|201001.3|200876.3|8
1726000340000|2024-09-10 20:32:20|201002|200877|201005.4|200880.4|201005.9|200880.9|201001.9|200876.9|10
1726000350000|2024-09-10 20:32:30|201005.5|200880.5|200970|200845|201005.7|200880.7|200968.6|200843.6|7
1726000360000|2024-09-10 20:32:40|200970.5|200845.5|200970.5|200845.5|200970.5|200845.5|200970.5|200845.5|1
1726000370000|2024-09-10 20:32:50|200970.4|200845.4|200970.4|200845.4|200970.4|200845.4|200970.4|200845.4|1
1726000380000|2024-09-10 20:33:00|200968|200843|200969|200844|200969|200844|200968|200843|2
1726000390000|2024-09-10 20:33:10|200966.3|200841.3|200969.9|200844.9|200969.9|200844.9|200966.3|200841.3|2
1726000400000|2024-09-10 20:33:20|200970.5|200845.5|200971.7|200846.7|200971.7|200846.7|200970.5|200845.5|3
1726000410000|2024-09-10 20:33:30|200974.9|200849.9|200974.9|200849.9|200974.9|200849.9|200974.9|200849.9|1
1726000420000|2024-09-10 20:33:40|200973.2|200848.2|201050|200925|201054|200929|200973.2|200848.2|11
1726000430000|2024-09-10 20:33:50|201048.3|200923.3|201042.3|200917.3|201048.3|200923.3|201037.1|200912.1|5
1726000440000|2024-09-10 20:34:00|201040.3|200915.3|201064.7|200939.7|201064.7|200939.7|201040.3|200915.3|3
1726000450000|2024-09-10 20:34:10|201064.1|200939.1|201064.7|200939.7|201064.7|200939.7|201064.1|200939.1|2
1726000460000|2024-09-10 20:34:20|201064.8|200939.8|201043.2|200918.2|201064.8|200939.8|201043.2|200918.2|7
1726000470000|2024-09-10 20:34:30|201042.5|200917.5|201018.9|200893.9|201042.5|200917.5|201011.4|200886.4|16
1726000480000|2024-09-10 20:34:40|201019.6|200894.6|201019.2|200894.2|201025.6|200900.6|201015.8|200890.8|26
1726000490000|2024-09-10 20:34:50|201022.6|200897.6|201023.5|200898.5|201026.1|200901.1|201018.9|200893.9|30
1726000500000|2024-09-10 20:35:00|201020.2|200895.2|201025.5|200900.5|201026|200901|201019.1|200894.1|38
1726000510000|2024-09-10 20:35:10|201020.9|200895.9|201024.1|200899.1|201026.4|200901.4|201017.3|200892.3|39
1726000520000|2024-09-10 20:35:20|201021.9|200896.9|201015.1|200890.1|201025.9|200900.9|201015.1|200890.1|36
1726000530000|2024-09-10 20:35:30|201021.5|200896.5|201010.8|200885.8|201021.5|200896.5|201010.8|200885.8|39
1726000540000|2024-09-10 20:35:40|201012.8|200887.8|200958.5|200833.5|201017.8|200892.8|200952.2|200827.2|34
1726000550000|2024-09-10 20:35:50|200957.9|200832.9|200959.7|200834.7|200961.6|200836.6|200953.5|200828.5|10
1726000560000|2024-09-10 20:36:00|200963.7|200838.7|200967.1|200842.1|200967.1|200842.1|200963.7|200838.7|2
1726000570000|2024-09-10 20:36:10|200966.9|200841.9|200966.9|200841.9|200966.9|200841.9|200966.9|200841.9|1
1726000590000|2024-09-10 20:36:30|200946.6|200821.6|200959.5|200834.5|200959.5|200834.5|200946.5|200821.5|3
1726000610000|2024-09-10 20:36:50|200965.6|200840.6|200965.6|200840.6|200965.6|200840.6|200965.6|200840.6|1
1726000620000|2024-09-10 20:37:00|200962.1|200837.1|200992.7|200867.7|200992.7|200867.7|200962.1|200837.1|4
1726000630000|2024-09-10 20:37:10|200995.6|200870.6|201021.5|200896.5|201023.2|200898.2|200995.6|200870.6|16
1726000640000|2024-09-10 20:37:20|201017.5|200892.5|201003.4|200878.4|201017.5|200892.5|200999.4|200874.4|8
1726000650000|2024-09-10 20:37:30|200997.1|200872.1|200999.8|200874.8|201001.6|200876.6|200996.2|200871.2|12
1726000660000|2024-09-10 20:37:40|200996.5|200871.5|200999.8|200874.8|200999.8|200874.8|200996|200871|7
1726000670000|2024-09-10 20:37:50|200996.5|200871.5|201000.7|200875.7|201003.2|200878.2|200996.5|200871.5|19
1726000680000|2024-09-10 20:38:00|200997.3|200872.3|201008.3|200883.3|201008.3|200883.3|200997.3|200872.3|18
1726000690000|2024-09-10 20:38:10|201004.7|200879.7|201007.9|200882.9|201008|200883|201004.7|200879.7|6
1726000700000|2024-09-10 20:38:20|201004.6|200879.6|201006.5|200881.5|201008.2|200883.2|201004.6|200879.6|10
1726000710000|2024-09-10 20:38:30|201006.4|200881.4|201007.4|200882.4|201011.2|200886.2|201001.4|200876.4|19
1726000720000|2024-09-10 20:38:40|201004.2|200879.2|201009|200884|201012.1|200887.1|201004.2|200879.2|24
1726000730000|2024-09-10 20:38:50|201010.3|200885.3|201008.9|200883.9|201011|200886|201005.5|200880.5|18
1726000740000|2024-09-10 20:39:00|201008.6|200883.6|201009.3|200884.3|201012|200887|201005.9|200880.9|22
1726000750000|2024-09-10 20:39:10|201005.9|200880.9|201003.8|200878.8|201012.7|200887.7|201000.1|200875.1|17
1726000760000|2024-09-10 20:39:20|201010.1|200885.1|201007.3|200882.3|201012|200887|201005.5|200880.5|8
1726000770000|2024-09-10 20:39:30|201009.9|200884.9|201010.3|200885.3|201010.3|200885.3|201004.1|200879.1|18
1726000780000|2024-09-10 20:39:40|201007.3|200882.3|201007.3|200882.3|201010.3|200885.3|201002.3|200877.3|17
1726000790000|2024-09-10 20:39:50|201004.8|200879.8|201011.2|200886.2|201013.8|200888.8|201001.8|200876.8|23
1726000800000|2024-09-10 20:40:00|201012.2|200887.2|201018.6|200893.6|201029|200904|201012|200887|32
1726000810000|2024-09-10 20:40:10|201020.4|200895.4|201015.8|200890.8|201020.4|200895.4|201014.7|200889.7|11
1726000820000|2024-09-10 20:40:20|201017|200892|201015.3|200890.3|201017.8|200892.8|201013.6|200888.6|8
1726000830000|2024-09-10 20:40:30|201016.2|200891.2|201016.4|200891.4|201017.1|200892.1|201013.4|200888.4|12
1726000840000|2024-09-10 20:40:40|201014.9|200889.9|201014.6|200889.6|201017.2|200892.2|201012.7|200887.7|13
1726000850000|2024-09-10 20:40:50|201014.9|200889.9|201014.9|200889.9|201014.9|200889.9|201014.9|200889.9|1
1726000860000|2024-09-10 20:41:00|201015|200890|201015|200890|201015|200890|201015|200890|1
1726000870000|2024-09-10 20:41:10|201016.3|200891.3|201015.8|200890.8|201017.4|200892.4|201014.4|200889.4|4
1726000880000|2024-09-10 20:41:20|201014.6|200889.6|201014.4|200889.4|201016.8|200891.8|201013.5|200888.5|10
1726000890000|2024-09-10 20:41:30|201017.3|200892.3|201014.5|200889.5|201020.3|200895.3|201012.6|200887.6|23
1726000900000|2024-09-10 20:41:40|201015.7|200890.7|201015|200890|201018.1|200893.1|201013.7|200888.7|15
1726000910000|2024-09-10 20:41:50|201016.2|200891.2|201016.3|200891.3|201019.7|200894.7|201014.5|200889.5|27
1726000920000|2024-09-10 20:42:00|201017.7|200892.7|201015.9|200890.9|201017.9|200892.9|201013.9|200888.9|17
1726000940000|2024-09-10 20:42:20|201015.1|200890.1|201015|200890|201015.1|200890.1|201015|200890|2
1726000950000|2024-09-10 20:42:30|201015.1|200890.1|201015.1|200890.1|201015.1|200890.1|201015.1|200890.1|1
1726000970000|2024-09-10 20:42:50|201010|200885|201019.4|200894.4|201019.4|200894.4|201010|200885|5
1726000980000|2024-09-10 20:43:00|201017.4|200892.4|201016.9|200891.9|201019.4|200894.4|201016.5|200891.5|10
1726000990000|2024-09-10 20:43:10|201016.1|200891.1|201016.1|200891.1|201016.1|200891.1|201016.1|200891.1|1
1726001000000|2024-09-10 20:43:20|201017.7|200892.7|201015.8|200890.8|201021.9|200896.9|201015.5|200890.5|12
1726001010000|2024-09-10 20:43:30|201016.5|200891.5|201015.9|200890.9|201022.8|200897.8|201014.4|200889.4|16
1726001020000|2024-09-10 20:43:40|201016.6|200891.6|201015.1|200890.1|201021.2|200896.2|201014|200889|11
1726001030000|2024-09-10 20:43:50|201013.8|200888.8|201014.3|200889.3|201017.6|200892.6|201013.8|200888.8|7
1726001040000|2024-09-10 20:44:00|201015.8|200890.8|201016.2|200891.2|201020.9|200895.9|201014.6|200889.6|16
1726001050000|2024-09-10 20:44:10|201017.8|200892.8|201021.4|200896.4|201023.6|200898.6|201016|200891|33
1726001060000|2024-09-10 20:44:20|201042.8|200917.8|201042.2|200917.2|201042.8|200917.8|201041.8|200916.8|3
1726001070000|2024-09-10 20:44:30|201041.5|200916.5|201041.5|200916.5|201041.5|200916.5|201041.5|200916.5|1
1726001080000|2024-09-10 20:44:40|201041.6|200916.6|201041.6|200916.6|201041.6|200916.6|201041.6|200916.6|1
1726001090000|2024-09-10 20:44:50|201031.1|200906.1|201041.7|200916.7|201041.8|200916.8|201031.1|200906.1|3
1726001100000|2024-09-10 20:45:00|201039.6|200914.6|201038.8|200913.8|201043.7|200918.7|201038.8|200913.8|11
1726001110000|2024-09-10 20:45:10|201038.7|200913.7|201070.6|200945.6|201070.6|200945.6|201035.6|200910.6|8
1726001120000|2024-09-10 20:45:20|201071.4|200946.4|201080.3|200955.3|201083.6|200958.6|201071.4|200946.4|10
1726001130000|2024-09-10 20:45:30|201079.6|200954.6|201079.6|200954.6|201079.6|200954.6|201079.6|200954.6|1
1726001140000|2024-09-10 20:45:40|201078.8|200953.8|201070.6|200945.6|201078.8|200953.8|201068.9|200943.9|3
1726001150000|2024-09-10 20:45:50|201070.7|200945.7|201070.7|200945.7|201070.7|200945.7|201070.7|200945.7|1
1726001160000|2024-09-10 20:46:00|201068.6|200943.6|201071.3|200946.3|201075.1|200950.1|201057.4|200932.4|23
1726001170000|2024-09-10 20:46:10|201075.2|200950.2|201065.4|200940.4|201075.2|200950.2|201065.4|200940.4|6
1726001180000|2024-09-10 20:46:20|201068.8|200943.8|201069.9|200944.9|201073.5|200948.5|201068.8|200943.8|3
1726001190000|2024-09-10 20:46:30|201069.7|200944.7|201069.8|200944.8|201069.9|200944.9|201069.3|200944.3|4
1726001200000|2024-09-10 20:46:40|201070.9|200945.9|201080.2|200955.2|201080.3|200955.3|201070.9|200945.9|3
1726001230000|2024-09-10 20:47:10|201075.3|200950.3|201070.5|200945.5|201075.3|200950.3|201070.4|200945.4|3
1726001240000|2024-09-10 20:47:20|201079|200954|201079|200954|201079|200954|201079|200954|1
1726001250000|2024-09-10 20:47:30|201071|200946|201077.6|200952.6|201077.6|200952.6|201063.5|200938.5|13
1726001260000|2024-09-10 20:47:40|201023.3|200898.3|201021.2|200896.2|201025.1|200900.1|201020.2|200895.2|7
1726001270000|2024-09-10 20:47:50|201023.3|200898.3|201051.5|200926.5|201059.3|200934.3|201019.7|200894.7|17
1726001280000|2024-09-10 20:48:00|201054.3|200929.3|201053.4|200928.4|201054.3|200929.3|201051.7|200926.7|8
1726001290000|2024-09-10 20:48:10|201053.3|200928.3|201051.4|200926.4|201053.3|200928.3|201045.5|200920.5|7
1726001300000|2024-09-10 20:48:20|201050.8|200925.8|201048|200923|201055.5|200930.5|201048|200923|10
1726001310000|2024-09-10 20:48:30|201050.3|200925.3|201056|200931|201056|200931|201047.3|200922.3|9
1726001320000|2024-09-10 20:48:40|201054.5|200929.5|201056|200931|201056|200931|201054.5|200929.5|6
1726001330000|2024-09-10 20:48:50|201053.9|200928.9|201053.9|200928.9|201053.9|200928.9|201053.9|200928.9|1
1726001340000|2024-09-10 20:49:00|201053.8|200928.8|201054.9|200929.9|201058.8|200933.8|201048.6|200923.6|21
1726001350000|2024-09-10 20:49:10|201058.8|200933.8|201054.5|200929.5|201060.2|200935.2|201051.5|200926.5|28
1726001360000|2024-09-10 20:49:20|201054.7|200929.7|201062.1|200937.1|201062.7|200937.7|201053.1|200928.1|23
1726001370000|2024-09-10 20:49:30|201062.2|200937.2|201062.9|200937.9|201068.2|200943.2|201062.2|200937.2|4
1726001380000|2024-09-10 20:49:40|201066.8|200941.8|201058.2|200933.2|201066.8|200941.8|201056.4|200931.4|7
1726001390000|2024-09-10 20:49:50|201059.9|200934.9|201056.3|200931.3|201062.5|200937.5|201051.8|200926.8|12
1726001400000|2024-09-10 20:50:00|201054.4|200929.4|201053.4|200928.4|201054.4|200929.4|201052.7|200927.7|6
1726001410000|2024-09-10 20:50:10|201053.7|200928.7|201053.8|200928.8|201053.8|200928.8|201053.6|200928.6|3
1726001420000|2024-09-10 20:50:20|201054.1|200929.1|201053.8|200928.8|201055.2|200930.2|201048.1|200923.1|14
1726001430000|2024-09-10 20:50:30|201054.3|200929.3|201046.7|200921.7|201054.3|200929.3|201041|200916|7
1726001440000|2024-09-10 20:50:40|201045.7|200920.7|201043.8|200918.8|201048|200923|201042.3|200917.3|22
1726001450000|2024-09-10 20:50:50|201045.7|200920.7|201045.8|200920.8|201049.5|200924.5|201042.9|200917.9|16
1726001460000|2024-09-10 20:51:00|201048.6|200923.6|201043.7|200918.7|201048.6|200923.6|201043.7|200918.7|20
1726001470000|2024-09-10 20:51:10|201047.9|200922.9|201045.3|200920.3|201048.5|200923.5|201042|200917|26
1726001480000|2024-09-10 20:51:20|201044.4|200919.4|201045.2|200920.2|201048.6|200923.6|201042.2|200917.2|20
1726001490000|2024-09-10 20:51:30|201044.8|200919.8|201043.2|200918.2|201048.1|200923.1|201043.2|200918.2|7
1726001500000|2024-09-10 20:51:40|201046|200921|201044.9|200919.9|201046|200921|201042.2|200917.2|5
1726001510000|2024-09-10 20:51:50|201044|200919|201045.8|200920.8|201048.6|200923.6|201042.8|200917.8|22
1726001520000|2024-09-10 20:52:00|201048.5|200923.5|201046.1|200921.1|201048.5|200923.5|201042.4|200917.4|18
1726001530000|2024-09-10 20:52:10|201049|200924|201044.5|200919.5|201049|200924|201042.6|200917.6|7
1726001540000|2024-09-10 20:52:20|201042.6|200917.6|201046.6|200921.6|201049.1|200924.1|201042.6|200917.6|17
1726001550000|2024-09-10 20:52:30|201044.9|200919.9|201046.6|200921.6|201049.4|200924.4|201044.9|200919.9|16
1726001560000|2024-09-10 20:52:40|201044.9|200919.9|201046.6|200921.6|201046.6|200921.6|201044.9|200919.9|2
1726001570000|2024-09-10 20:52:50|201044.9|200919.9|201018.1|200893.1|201046.9|200921.9|201016.9|200891.9|17
1726001580000|2024-09-10 20:53:00|201024|200899|201021|200896|201024|200899|201020.9|200895.9|7
1726001590000|2024-09-10 20:53:10|201020.3|200895.3|201023.9|200898.9|201024.9|200899.9|201020.3|200895.3|5
1726001600000|2024-09-10 20:53:20|201023.5|200898.5|201023.3|200898.3|201023.9|200898.9|201023.3|200898.3|5
1726001610000|2024-09-10 20:53:30|201023.7|200898.7|201023.7|200898.7|201023.7|200898.7|201023.7|200898.7|1
1726001620000|2024-09-10 20:53:40|201017.5|200892.5|201011.6|200886.6|201017.5|200892.5|201010.7|200885.7|4
1726001630000|2024-09-10 20:53:50|201010.8|200885.8|201007.2|200882.2|201011.7|200886.7|201006.7|200881.7|14
1726001640000|2024-09-10 20:54:00|201019.6|200894.6|201019.6|200894.6|201019.6|200894.6|201019.2|200894.2|5
1726001660000|2024-09-10 20:54:20|201020|200895|201017.6|200892.6|201020|200895|201017.6|200892.6|8
1726001670000|2024-09-10 20:54:30|201017.4|200892.4|201032.5|200907.5|201032.9|200907.9|201003.2|200878.2|7
1726001680000|2024-09-10 20:54:40|201031.5|200906.5|201021.4|200896.4|201031.5|200906.5|201018.5|200893.5|13
1726001690000|2024-09-10 20:54:50|201017.9|200892.9|201021.8|200896.8|201021.8|200896.8|201017.9|200892.9|8
1726001700000|2024-09-10 20:55:00|201027.2|200902.2|201002.4|200877.4|201027.2|200902.2|200995.9|200870.9|6
1726001710000|2024-09-10 20:55:10|200997.4|200872.4|201003|200878|201003|200878|200997.4|200872.4|2
1726001720000|2024-09-10 20:55:20|201009.2|200884.2|201009.2|200884.2|201009.2|200884.2|201009.2|200884.2|1
1726001740000|2024-09-10 20:55:40|201008.1|200883.1|201016.8|200871.1|201016.8|200884.4|201008.1|200871.1|3
1726001760000|2024-09-10 20:56:00|201038.8|200875.1|201037.6|200912.6|201038.8|200913.8|201034.3|200875.1|8
1726001770000|2024-09-10 20:56:10|201034.3|200909.3|201037.9|200912.9|201037.9|200912.9|201034.3|200909.3|2
1726001780000|2024-09-10 20:56:20|201034.3|200909.3|201038|200913|201038|200913|201034.3|200909.3|2
1726001800000|2024-09-10 20:56:40|201036|200911|201036|200911|201036|200911|201036|200911|1
1726001810000|2024-09-10 20:56:50|201031|200906|201036.1|200911.1|201036.1|200911.1|201031|200906|2
1726001820000|2024-09-10 20:57:00|201045.4|200889.6|201045.4|200889.6|201045.4|200889.6|201045.4|200889.6|1
1726001850000|2024-09-10 20:57:30|201042|200887.4|200999.1|200851.1|201042|200887.4|200997.8|200846|8
1726001860000|2024-09-10 20:57:40|201005.5|200857.1|201023.8|200787.7|201135|200859.7|200981.7|200783.3|19
1726001870000|2024-09-10 20:57:50|201112.4|200802.4|201154.4|200844.4|201164.4|200854.4|201010.4|200781.6|34
1726001880000|2024-09-10 20:58:00|201153.8|200843.8|201044|200746.8|201163.6|200853.6|200991.4|200746.8|32
1726001890000|2024-09-10 20:58:10|201043.6|200746.3|201011.3|200799.6|201159.8|200849.8|201002.4|200746.3|30
1726001900000|2024-09-10 20:58:20|201141.3|200831.3|200995.9|200793.6|201141.3|200831.3|200995.7|200768.3|25
1726001910000|2024-09-10 20:58:30|200996.3|200793.8|201002.3|200799.6|201115.1|200805.1|200996.3|200790.1|17
1726001920000|2024-09-10 20:58:40|201002.5|200799.8|201043.4|200760.1|201153|200843|200989.4|200758.2|27
1726001930000|2024-09-10 20:58:50|201041.4|200759.7|201126.1|200816.1|201145.4|200835.4|201016.9|200709.7|32
1726001940000|2024-09-10 20:59:00|201128.6|200818.6|201181.7|200871.7|201195.9|200885.9|201126.9|200816.9|25
1726001950000|2024-09-10 20:59:10|201181.8|200871.8|201181.8|200871.8|201185.6|200875.6|201165.4|200855.4|17
1726001960000|2024-09-10 20:59:20|201168.2|200858.2|201171.7|200861.7|201185.9|200875.9|201156|200846|16
1726001970000|2024-09-10 20:59:30|201180.5|200870.5|201202.2|200892.2|201202.9|200892.9|201180.5|200870.5|17
1726001980000|2024-09-10 20:59:40|201202|200892|201187.9|200877.9|201202|200892|201185.1|200875.1|7
1726001990000|2024-09-10 20:59:50|201188.2|200878.2|201167.7|200857.7|201193.3|200883.3|201164.1|200854.1|17
1726002000000|2024-09-10 21:00:00|201179.1|200869.1|201194.3|200884.3|201194.3|200884.3|201179.1|200869.1|2
1726002060000|2024-09-10 21:01:00|201188.3|200878.3|201194.3|200884.3|201194.3|200884.3|201188.3|200878.3|2
1726002090000|2024-09-10 21:01:30|201188.3|200878.3|201161.9|200851.9|201188.3|200878.3|201161.9|200851.9|2
1726002110000|2024-09-10 21:01:50|201162.1|200852.1|201162.1|200852.1|201162.1|200852.1|201162.1|200852.1|1
1726002130000|2024-09-10 21:02:10|201162.2|200852.2|201162.2|200852.2|201162.2|200852.2|201162.2|200852.2|1
1726002140000|2024-09-10 21:02:20|201162.3|200852.3|201149.4|200839.4|201162.3|200852.3|201149.4|200839.4|2
1726002150000|2024-09-10 21:02:30|201152.2|200842.2|201114.8|200804.8|201152.2|200842.2|201114.8|200804.8|2
1726002160000|2024-09-10 21:02:40|201114.6|200804.6|201113.5|200803.5|201114.6|200804.6|201113.4|200803.4|3
1726002180000|2024-09-10 21:03:00|201123.6|200813.6|201123.6|200813.6|201123.6|200813.6|201123.6|200813.6|1
1726002190000|2024-09-10 21:03:10|201123.7|200813.7|201123.7|200813.7|201123.7|200813.7|201123.7|200813.7|1
1726002210000|2024-09-10 21:03:30|201123.8|200813.8|201123.8|200813.8|201123.8|200813.8|201123.8|200813.8|1
1726002220000|2024-09-10 21:03:40|201133.8|200823.8|201133.8|200823.8|201149.2|200839.2|201133.8|200823.8|3
1726002230000|2024-09-10 21:03:50|201133.9|200823.9|201133.9|200823.9|201133.9|200823.9|201133.9|200823.9|1
1726002240000|2024-09-10 21:04:00|201137.2|200827.2|201005.7|200695.7|201137.2|200827.2|201005.7|200695.7|9
1726002260000|2024-09-10 21:04:20|201006.2|200696.2|201006.1|200696.1|201006.2|200696.2|201006.1|200696.1|2
1726002280000|2024-09-10 21:04:40|201006.7|200696.7|201006.7|200696.7|201006.7|200696.7|201006.7|200696.7|1
1726002290000|2024-09-10 21:04:50|201017.1|200707.1|201017.4|200707.4|201017.4|200707.4|201017.1|200707.1|2
1726002300000|2024-09-10 21:05:00|201017.8|200707.8|201016.8|200706.8|201017.8|200707.8|201016.1|200706.1|3
1726002310000|2024-09-10 21:05:10|201017.1|200707.1|201017.1|200707.1|201017.1|200707.1|201017.1|200707.1|1
1726002320000|2024-09-10 21:05:20|201017.4|200707.4|201017.4|200707.4|201017.4|200707.4|201017.4|200707.4|1
1726002330000|2024-09-10 21:05:30|201017.6|200707.6|201017.6|200707.6|201017.6|200707.6|201017.6|200707.6|1
1726002350000|2024-09-10 21:05:50|201021.1|200711.1|201021.1|200711.1|201021.1|200711.1|201021.1|200711.1|1
1726002360000|2024-09-10 21:06:00|201021.3|200711.3|201021.3|200711.3|201021.3|200711.3|201021.3|200711.3|1
1726002370000|2024-09-10 21:06:10|201021.5|200711.5|201021.5|200711.5|201021.5|200711.5|201021.5|200711.5|1
1726002380000|2024-09-10 21:06:20|201021.6|200711.6|201021.6|200711.6|201021.6|200711.6|201021.6|200711.6|1
1726002390000|2024-09-10 21:06:30|201021.8|200711.8|201021.8|200711.8|201021.8|200711.8|201021.8|200711.8|1
1726002400000|2024-09-10 21:06:40|201022|200712|201022|200712|201022|200712|201022|200712|1
1726002420000|2024-09-10 21:07:00|201022.3|200712.3|201022.3|200712.3|201022.3|200712.3|201022.3|200712.3|1
1726002430000|2024-09-10 21:07:10|201022.5|200712.5|201021.8|200711.8|201022.5|200712.5|201021.8|200711.8|3
1726002440000|2024-09-10 21:07:20|201022|200712|201022.1|200712.1|201022.1|200712.1|201022|200712|2
1726002450000|2024-09-10 21:07:30|201021.7|200711.7|201017.2|200707.2|201022.4|200712.4|201010.9|200700.9|8
1726002460000|2024-09-10 21:07:40|201017.3|200707.3|201024|200714|201024|200714|201017.3|200707.3|4
1726002470000|2024-09-10 21:07:50|201014.2|200704.2|201014.2|200704.2|201014.2|200704.2|201014.2|200704.2|1
1726002480000|2024-09-10 21:08:00|201014.3|200704.3|201023.8|200713.8|201023.8|200713.8|201014.3|200704.3|2
1726002490000|2024-09-10 21:08:10|201023.9|200713.9|201022.8|200712.8|201023.9|200713.9|201022.8|200712.8|2
1726002500000|2024-09-10 21:08:20|201022.9|200712.9|201022.9|200712.9|201022.9|200712.9|201022.9|200712.9|1
1726002510000|2024-09-10 21:08:30|201023.1|200713.1|201023.1|200713.1|201023.1|200713.1|201023.1|200713.1|1
1726002520000|2024-09-10 21:08:40|201023.2|200713.2|201020.5|200710.5|201023.2|200713.2|201020.5|200710.5|3
1726002530000|2024-09-10 21:08:50|201020.6|200710.6|201020.8|200710.8|201020.8|200710.8|201020.6|200710.6|2
1726002540000|2024-09-10 21:09:00|201021.6|200711.6|201021.2|200711.2|201021.6|200711.6|201021.2|200711.2|2
1726002550000|2024-09-10 21:09:10|201021.3|200711.3|201021.3|200711.3|201021.3|200711.3|201021.3|200711.3|1
1726002560000|2024-09-10 21:09:20|201021.4|200711.4|201021.5|200711.5|201021.5|200711.5|201021.4|200711.4|2
1726002570000|2024-09-10 21:09:30|201024.7|200714.7|201023.8|200713.8|201024.7|200714.7|201023.8|200713.8|2
1726002590000|2024-09-10 21:09:50|201023.9|200713.9|201023.9|200713.9|201023.9|200713.9|201023.9|200713.9|1
1726002610000|2024-09-10 21:10:10|201024|200714|201024|200714|201024|200714|201024|200714|1
1726002620000|2024-09-10 21:10:20|201024.1|200714.1|201024.2|200714.2|201024.2|200714.2|201024.1|200714.1|2
1726002640000|2024-09-10 21:10:40|201024.6|200714.6|201024.6|200714.6|201024.6|200714.6|201024.6|200714.6|1
1726002660000|2024-09-10 21:11:00|201024.7|200714.7|201024.7|200714.7|201024.7|200714.7|201024.7|200714.7|1
1726002670000|2024-09-10 21:11:10|201024.8|200714.8|201024.8|200714.8|201024.8|200714.8|201024.8|200714.8|1
1726002690000|2024-09-10 21:11:30|201024.9|200714.9|201024.9|200714.9|201024.9|200714.9|201024.9|200714.9|1
1726002700000|2024-09-10 21:11:40|201025|200715|201025|200715|201025|200715|201025|200715|1
1726002720000|2024-09-10 21:12:00|201025.1|200715.1|201025.1|200715.1|201025.1|200715.1|201025.1|200715.1|1
1726002740000|2024-09-10 21:12:20|201025.2|200715.2|201025.2|200715.2|201025.2|200715.2|201025.2|200715.2|1
1726002760000|2024-09-10 21:12:40|201025.3|200715.3|201025.3|200715.3|201025.3|200715.3|201025.3|200715.3|1
1726002790000|2024-09-10 21:13:10|201025.4|200715.4|201025.4|200715.4|201025.4|200715.4|201025.4|200715.4|1
1726002800000|2024-09-10 21:13:20|201025.5|200715.5|201025.5|200715.5|201025.5|200715.5|201025.5|200715.5|1
1726002830000|2024-09-10 21:13:50|201025.6|200715.6|201025.6|200715.6|201025.6|200715.6|201025.6|200715.6|1
1726002850000|2024-09-10 21:14:10|201025.7|200715.7|201025.7|200715.7|201025.7|200715.7|201025.7|200715.7|1
1726002880000|2024-09-10 21:14:40|201025.8|200715.8|201025.8|200715.8|201025.8|200715.8|201025.8|200715.8|1
1726002910000|2024-09-10 21:15:10|201026.2|200716.2|201025.9|200715.9|201026.2|200716.2|201025.8|200715.8|3
1726002950000|2024-09-10 21:15:50|201026|200716|201026|200716|201026|200716|201026|200716|1
1726002990000|2024-09-10 21:16:30|201026.1|200716.1|201025.7|200715.7|201026.4|200716.4|201025.7|200715.7|3
1726003000000|2024-09-10 21:16:40|201026.1|200716.1|201026.2|200716.2|201026.2|200716.2|201026.1|200716.1|2
1726003010000|2024-09-10 21:16:50|201026.3|200716.3|201026.3|200716.3|201026.3|200716.3|201026.3|200716.3|1
1726003030000|2024-09-10 21:17:10|201026.1|200716.1|201026.3|200716.3|201026.3|200716.3|201026.1|200716.1|2
1726003060000|2024-09-10 21:17:40|201026.4|200716.4|201026.4|200716.4|201026.4|200716.4|201026.4|200716.4|1
1726003070000|2024-09-10 21:17:50|201052.4|200742.4|201052.3|200742.3|201052.4|200742.4|201052.3|200742.3|4
1726003080000|2024-09-10 21:18:00|201052.2|200742.2|201052.2|200742.2|201052.2|200742.2|201052.2|200742.2|1
1726003090000|2024-09-10 21:18:10|201064.3|200754.3|201097.1|200787.1|201097.1|200787.1|201064.3|200754.3|4
1726003100000|2024-09-10 21:18:20|201097.6|200787.6|201097.1|200787.1|201097.6|200787.6|201097.1|200787.1|2
1726003110000|2024-09-10 21:18:30|201097|200787|201097|200787|201097|200787|201097|200787|1
1726003150000|2024-09-10 21:19:10|201096.9|200786.9|201096.9|200786.9|201096.9|200786.9|201096.9|200786.9|1
1726003170000|2024-09-10 21:19:30|201129.9|200819.9|201254.3|200944.3|201256.2|200946.2|201129.9|200819.9|10
1726003180000|2024-09-10 21:19:40|201255|200945|201255|200945|201255|200945|201255|200945|1
1726003190000|2024-09-10 21:19:50|201254.7|200944.7|201254.7|200944.7|201254.7|200944.7|201254.7|200944.7|1
1726003200000|2024-09-10 21:20:00|201256.3|200946.3|201256.3|200946.3|201256.3|200946.3|201256.3|200946.3|1
1726003210000|2024-09-10 21:20:10|201256.7|200946.7|201256.7|200946.7|201256.7|200946.7|201256.7|200946.7|1
1726003220000|2024-09-10 21:20:20|201256.9|200946.9|201256.3|200946.3|201256.9|200946.9|201256.3|200946.3|3
1726003230000|2024-09-10 21:20:30|201260.2|200950.2|201260.2|200950.2|201260.6|200950.6|201260.2|200950.2|15
1726003240000|2024-09-10 21:20:40|201260.6|200950.6|201260.2|200950.2|201261|200951|201260.2|200950.2|10
1726003250000|2024-09-10 21:20:50|201261|200951|201260.2|200950.2|201261.3|200951.3|201260.2|200950.2|16
1726003260000|2024-09-10 21:21:00|201261|200951|201261.3|200951.3|201261.3|200951.3|201260.2|200950.2|13
1726003270000|2024-09-10 21:21:10|201260.9|200950.9|201278.2|200968.2|201297.2|200987.2|201260.2|200950.2|12
1726003280000|2024-09-10 21:21:20|201277.8|200967.8|201278.2|200968.2|201281.2|200971.2|201277.8|200967.8|4
1726003290000|2024-09-10 21:21:30|201277.8|200967.8|201277.8|200967.8|201278.2|200968.2|201277.3|200967.3|10
1726003300000|2024-09-10 21:21:40|201278.1|200968.1|201281.2|200971.2|201281.2|200971.2|201277.3|200967.3|8
1726003310000|2024-09-10 21:21:50|201278.2|200968.2|201277.8|200967.8|201278.2|200968.2|201277.8|200967.8|4
1726003320000|2024-09-10 21:22:00|201278.2|200968.2|201273.1|200963.1|201278.2|200968.2|201273.1|200963.1|17
1726003330000|2024-09-10 21:22:10|201273|200963|201273.1|200963.1|201273.4|200963.4|201272.4|200962.4|6
1726003350000|2024-09-10 21:22:30|201271.9|200961.9|201272.4|200962.4|201272.4|200962.4|201271.9|200961.9|2
1726003380000|2024-09-10 21:23:00|201272.7|200962.7|201272.7|200962.7|201272.7|200962.7|201272.7|200962.7|1
1726003390000|2024-09-10 21:23:10|201271.5|200961.5|201274.8|200964.8|201274.8|200964.8|201271.5|200961.5|2
1726003430000|2024-09-10 21:23:50|201279.3|200969.3|201279.3|200969.3|201279.3|200969.3|201279.3|200969.3|1
1726003490000|2024-09-10 21:24:50|201288.7|200978.7|201288.7|200978.7|201288.7|200978.7|201288.7|200978.7|1
1726003710000|2024-09-10 21:28:30|201294.8|200984.8|201294.8|200984.8|201294.8|200984.8|201294.8|200984.8|1
1726003730000|2024-09-10 21:28:50|201282.4|200972.4|201271.3|200961.3|201282.4|200972.4|201270.7|200960.7|4
1726003740000|2024-09-10 21:29:00|201271.2|200961.2|201271.1|200961.1|201271.2|200961.2|201271|200961|8
1726003750000|2024-09-10 21:29:10|201271.2|200961.2|201271.2|200961.2|201271.4|200961.4|201271.1|200961.1|7
1726003770000|2024-09-10 21:29:30|201271.1|200961.1|201271.6|200961.6|201271.6|200961.6|201271.1|200961.1|3
1726003780000|2024-09-10 21:29:40|201273|200963|201273|200963|201273|200963|201273|200963|1
1726003790000|2024-09-10 21:29:50|201276.2|200966.2|201276.6|200966.6|201276.6|200966.6|201274.9|200964.9|4
1726003800000|2024-09-10 21:30:00|201245.8|200935.8|201245.8|200935.8|201245.8|200935.8|201245.8|200935.8|1
1726003810000|2024-09-10 21:30:10|201246.1|200936.1|201220.1|200910.1|201246.1|200936.1|201219.3|200909.3|4
1726003840000|2024-09-10 21:30:40|201220.4|200910.4|201218.9|200908.9|201220.4|200910.4|201218.9|200908.9|4
1726003850000|2024-09-10 21:30:50|201218.8|200908.8|201215.5|200905.5|201218.8|200908.8|201214.9|200904.9|4
1726003860000|2024-09-10 21:31:00|201215.8|200905.8|201215.8|200905.8|201215.8|200905.8|201215.8|200905.8|1
1726003870000|2024-09-10 21:31:10|201128.7|200818.7|201002.1|200692.1|201128.7|200818.7|201002.1|200692.1|3
1726003880000|2024-09-10 21:31:20|201067.3|200757.3|201087.9|200777.9|201094|200784|201003.8|200693.8|9
1726003890000|2024-09-10 21:31:30|201085.2|200775.2|201083.2|200773.2|201085.2|200775.2|201083.2|200773.2|6
1726003900000|2024-09-10 21:31:40|201085.9|200775.9|201085.6|200775.6|201085.9|200775.9|201085.6|200775.6|2
1726003910000|2024-09-10 21:31:50|201085.3|200775.3|201085.2|200775.2|201085.3|200775.3|201085.2|200775.2|2
1726003920000|2024-09-10 21:32:00|201114.9|200804.9|201111.1|200801.1|201117.2|200807.2|201110.6|200800.6|8
1726003930000|2024-09-10 21:32:10|201110.3|200800.3|201110.6|200800.6|201110.6|200800.6|201110.3|200800.3|2
1726003940000|2024-09-10 21:32:20|201110.5|200800.5|201109|200799|201110.5|200800.5|201109|200799|6
1726003950000|2024-09-10 21:32:30|201109.2|200799.2|201109.9|200799.9|201109.9|200799.9|201109.2|200799.2|2
1726003960000|2024-09-10 21:32:40|201109.8|200799.8|201124.9|200814.9|201125.2|200815.2|201109.8|200799.8|6
1726003970000|2024-09-10 21:32:50|201124.4|200814.4|201124.3|200814.3|201124.4|200814.4|201124.3|200814.3|2
1726003980000|2024-09-10 21:33:00|201123.7|200813.7|201123.5|200813.5|201123.7|200813.7|201123.3|200813.3|3
1726003990000|2024-09-10 21:33:10|201123|200813|201123.5|200813.5|201123.5|200813.5|201123|200813|2
1726004000000|2024-09-10 21:33:20|201123|200813|201123|200813|201123|200813|201123|200813|1
1726004010000|2024-09-10 21:33:30|201122.5|200812.5|201122.5|200812.5|201122.5|200812.5|201122.5|200812.5|1
1726004020000|2024-09-10 21:33:40|201122.1|200812.1|201122.1|200812.1|201122.1|200812.1|201122.1|200812.1|1
1726004030000|2024-09-10 21:33:50|201119.7|200809.7|201119.7|200809.7|201119.7|200809.7|201119.7|200809.7|1
1726004040000|2024-09-10 21:34:00|201119.8|200809.8|201119.1|200809.1|201119.8|200809.8|201119.1|200809.1|2
1726004050000|2024-09-10 21:34:10|201118.7|200808.7|201118.7|200808.7|201118.7|200808.7|201118.7|200808.7|1
1726004070000|2024-09-10 21:34:30|201118.4|200808.4|201118.4|200808.4|201118.4|200808.4|201118.4|200808.4|1
1726004080000|2024-09-10 21:34:40|201118.1|200808.1|201118.1|200808.1|201118.1|200808.1|201118.1|200808.1|1
1726004090000|2024-09-10 21:34:50|201117.8|200807.8|201117.8|200807.8|201117.8|200807.8|201117.8|200807.8|1
1726004100000|2024-09-10 21:35:00|201117.5|200807.5|201117.5|200807.5|201117.5|200807.5|201117.5|200807.5|1
1726004110000|2024-09-10 21:35:10|201117.2|200807.2|201117.2|200807.2|201117.2|200807.2|201117.2|200807.2|1
1726004120000|2024-09-10 21:35:20|201123.4|200813.4|201123.4|200813.4|201123.4|200813.4|201123.4|200813.4|1
1726004140000|2024-09-10 21:35:40|201123|200813|201123|200813|201123|200813|201123|200813|1
1726004150000|2024-09-10 21:35:50|201122.7|200812.7|201122.7|200812.7|201122.7|200812.7|201122.7|200812.7|1
1726004160000|2024-09-10 21:36:00|201122.4|200812.4|201122.4|200812.4|201122.4|200812.4|201122.4|200812.4|1
1726004170000|2024-09-10 21:36:10|201122.1|200812.1|201122.1|200812.1|201122.1|200812.1|201122.1|200812.1|1
1726004180000|2024-09-10 21:36:20|201121.5|200811.5|201121|200811|201121.5|200811.5|201121|200811|3
1726004190000|2024-09-10 21:36:30|201121.4|200811.4|201121.4|200811.4|201121.4|200811.4|201121.4|200811.4|1
1726004200000|2024-09-10 21:36:40|201120.8|200810.8|201120.8|200810.8|201120.8|200810.8|201120.8|200810.8|1
1726004210000|2024-09-10 21:36:50|201120.6|200810.6|201119.8|200809.8|201120.6|200810.6|201119.8|200809.8|3
1726004220000|2024-09-10 21:37:00|201119.5|200809.5|201129.4|200819.4|201129.4|200819.4|201119.5|200809.5|2
1726004240000|2024-09-10 21:37:20|201128.8|200818.8|201128.8|200818.8|201128.8|200818.8|201128.8|200818.8|1
1726004250000|2024-09-10 21:37:30|201128.6|200818.6|201128.6|200818.6|201128.6|200818.6|201128.6|200818.6|1
1726004260000|2024-09-10 21:37:40|201128.3|200818.3|201128.3|200818.3|201128.3|200818.3|201128.3|200818.3|1
1726004270000|2024-09-10 21:37:50|201128.1|200818.1|201128.1|200818.1|201128.1|200818.1|201128.1|200818.1|1
1726004290000|2024-09-10 21:38:10|201127.6|200817.6|201127.6|200817.6|201127.6|200817.6|201127.6|200817.6|1
1726004300000|2024-09-10 21:38:20|201127.4|200817.4|201127.4|200817.4|201127.4|200817.4|201127.4|200817.4|1
1726004310000|2024-09-10 21:38:30|201127.1|200817.1|201127.1|200817.1|201127.1|200817.1|201127.1|200817.1|1
1726004320000|2024-09-10 21:38:40|201126.9|200816.9|201126.9|200816.9|201126.9|200816.9|201126.9|200816.9|1
1726004330000|2024-09-10 21:38:50|201126.7|200816.7|201126.7|200816.7|201126.7|200816.7|201126.7|200816.7|1
1726004350000|2024-09-10 21:39:10|201126.3|200816.3|201126.3|200816.3|201126.3|200816.3|201126.3|200816.3|1
1726004360000|2024-09-10 21:39:20|201126.2|200816.2|201126.2|200816.2|201126.2|200816.2|201126.2|200816.2|1
1726004370000|2024-09-10 21:39:30|201134.7|200824.7|201134.7|200824.7|201134.7|200824.7|201134.7|200824.7|1
1726004380000|2024-09-10 21:39:40|201134.4|200824.4|201134.4|200824.4|201134.4|200824.4|201134.4|200824.4|1
1726004390000|2024-09-10 21:39:50|201134.3|200824.3|201134.3|200824.3|201134.3|200824.3|201134.3|200824.3|1
1726004410000|2024-09-10 21:40:10|201133.9|200823.9|201087.1|200777.1|201133.9|200823.9|201087.1|200777.1|3
1726004460000|2024-09-10 21:41:00|201100.7|200790.7|201100.7|200790.7|201100.7|200790.7|201100.7|200790.7|1
1726004520000|2024-09-10 21:42:00|201092.5|200782.5|201092.5|200782.5|201092.5|200782.5|201092.5|200782.5|1
1726004570000|2024-09-10 21:42:50|201092.3|200782.3|201092.3|200782.3|201092.3|200782.3|201092.3|200782.3|1
1726004630000|2024-09-10 21:43:50|201091.7|200781.7|201091.7|200781.7|201091.7|200781.7|201091.7|200781.7|1
1726004920000|2024-09-10 21:48:40|201094.3|200784.3|201094.3|200784.3|201094.3|200784.3|201094.3|200784.3|1
1726004930000|2024-09-10 21:48:50|201202.6|200892.6|201202.6|200892.6|201202.6|200892.6|201202.6|200892.6|1
1726004960000|2024-09-10 21:49:20|201095.8|200785.8|201095.8|200785.8|201095.8|200785.8|201095.8|200785.8|1
1726005010000|2024-09-10 21:50:10|201086.9|200776.9|201087.1|200777.1|201087.1|200777.1|201086.9|200776.9|2
1726005020000|2024-09-10 21:50:20|201096|200786|201096|200786|201096|200786|201096|200786|1
1726005070000|2024-09-10 21:51:10|201095.1|200785.1|201095.1|200785.1|201095.1|200785.1|201095.1|200785.1|1
1726005130000|2024-09-10 21:52:10|201083.2|200773.2|201083.2|200773.2|201083.2|200773.2|201083.2|200773.2|1
1726005140000|2024-09-10 21:52:20|201095.1|200785.1|201095.1|200785.1|201095.1|200785.1|201095.1|200785.1|1
1726005210000|2024-09-10 21:53:30|201064|200754|201073.8|200763.8|201073.8|200763.8|201064|200754|2
1726005220000|2024-09-10 21:53:40|201119.5|200809.5|201119.5|200809.5|201119.5|200809.5|201119.5|200809.5|1
1726005240000|2024-09-10 21:54:00|201107.7|200797.7|201114.1|200804.1|201115.3|200805.3|201107.7|200797.7|5
1726005250000|2024-09-10 21:54:10|201114.3|200804.3|201111.7|200801.7|201114.3|200804.3|201111.7|200801.7|2
1726005260000|2024-09-10 21:54:20|201111.5|200801.5|201111.5|200801.5|201111.5|200801.5|201111.5|200801.5|1
1726005270000|2024-09-10 21:54:30|201111.3|200801.3|201095.1|200785.1|201111.3|200801.3|201095.1|200785.1|2
1726005280000|2024-09-10 21:54:40|201095.3|200785.3|201095.3|200785.3|201095.3|200785.3|201095.3|200785.3|1
1726005300000|2024-09-10 21:55:00|201095.5|200785.5|201102|200792|201102|200792|201095.5|200785.5|2
1726005330000|2024-09-10 21:55:30|201096.2|200786.2|201096.2|200786.2|201096.2|200786.2|201096.2|200786.2|1
1726005380000|2024-09-10 21:56:20|201097.1|200787.1|201097.1|200787.1|201097.1|200787.1|201097.1|200787.1|1
1726005440000|2024-09-10 21:57:20|201100.5|200790.5|201100.5|200790.5|201100.5|200790.5|201100.5|200790.5|1
1726005530000|2024-09-10 21:58:50|201094.1|200784.1|201094.1|200784.1|201094.1|200784.1|201094.1|200784.1|1
1726005570000|2024-09-10 21:59:30|201388.2|201078.2|201388.2|201078.2|201388.2|201078.2|201388.2|201078.2|1
1726005580000|2024-09-10 21:59:40|201202.2|200892.2|201202.2|200892.2|201202.2|200892.2|201202.2|200892.2|1
1726005600000|2024-09-10 22:00:00|201126.7|200816.7|201100.8|200790.8|201218.4|200908.4|201088.8|200778.8|6
1726005610000|2024-09-10 22:00:10|201124.4|200814.4|201168.7|200858.7|201231.5|200921.5|201124.4|200814.4|21
1726005620000|2024-09-10 22:00:20|201215.1|200905.1|201215.1|200905.1|201215.1|200905.1|201215.1|200905.1|1
1726005640000|2024-09-10 22:00:40|201232.6|200922.6|201236.7|200926.7|201236.7|200926.7|201231.2|200921.2|3
1726005650000|2024-09-10 22:00:50|201234.6|200924.6|201234.6|200924.6|201234.6|200924.6|201234.6|200924.6|1
1726005660000|2024-09-10 22:01:00|201235.5|200925.5|201184.9|200874.9|201235.5|200925.5|201167.5|200857.5|7
1726005680000|2024-09-10 22:01:20|201183.8|200873.8|201182.8|200872.8|201183.8|200873.8|201182.8|200872.8|2
1726005690000|2024-09-10 22:01:30|201218.6|200908.6|201217.2|200907.2|201218.6|200908.6|201217.2|200907.2|2
1726005710000|2024-09-10 22:01:50|201215.8|200905.8|201181.3|200871.3|201215.8|200905.8|201165.6|200855.6|3
1726005720000|2024-09-10 22:02:00|201176.2|200866.2|201175.3|200865.3|201176.2|200866.2|201175.3|200865.3|2
1726005730000|2024-09-10 22:02:10|201174.4|200864.4|201171.5|200861.5|201174.4|200864.4|201171.5|200861.5|2
1726005740000|2024-09-10 22:02:20|201170.6|200860.6|201197|200889.9|201197|200889.9|201170.6|200860.6|2
1726005750000|2024-09-10 22:02:30|201194.4|200890.5|201188|200895|201194.4|200895|201172.3|200890.5|3
1726005760000|2024-09-10 22:02:40|201178.4||201178.4||201178.4||201178.4||1
1726005770000|2024-09-10 22:02:50|201176.4|200855.5|201165.5|200855.5|201176.4|200855.5|201165.5|200855.5|2
1726005780000|2024-09-10 22:03:00|201164.8|200854.8|201164.8|200854.8|201164.8|200854.8|201164.8|200854.8|1
1726005790000|2024-09-10 22:03:10|201164.2|200854.2|201164.2|200854.2|201164.2|200854.2|201164.2|200854.2|1
1726005800000|2024-09-10 22:03:20|201163.5|200853.5|201170.6|200895|201170.6|200895|201163.5|200853.5|2
1726005810000|2024-09-10 22:03:30|201168.7|200895.1|201166.7|200897.2|201168.7|200897.2|201166.7|200895.1|3
1726005820000|2024-09-10 22:03:40|201180|200896.5|201168.2|200858.2|201180.7|200898.8|201168.2|200858.2|3
1726005830000|2024-09-10 22:03:50|201167.7|200857.7|201164.9|200854.9|201167.7|200857.7|201164.9|200854.9|2
1726005840000|2024-09-10 22:04:00|201164.5|200854.5|201164.5|200854.5|201164.5|200854.5|201164.5|200854.5|1
1726005850000|2024-09-10 22:04:10|201164|200854|201164|200854|201164|200854|201164|200854|1
1726005860000|2024-09-10 22:04:20|201166.4|200899.1|201166.4|200898.3|201166.4|200899.1|201166.4|200898.3|2
1726005870000|2024-09-10 22:04:30|201164.9|200898.5|201163.5|200898.7|201164.9|200898.7|201163.5|200898.5|2
1726005880000|2024-09-10 22:04:40|201162.1|200898.8|201162.9|200852.9|201162.9|200898.8|201162|200852|3
1726005890000|2024-09-10 22:04:50|201162.5|200852.5|201162.9|200852.9|201162.9|200852.9|201162.5|200852.5|2
1726005900000|2024-09-10 22:05:00|201162.6|200852.6|201162.6|200852.6|201162.6|200852.6|201162.6|200852.6|1
1726005910000|2024-09-10 22:05:10|201162.4|200852.4|201154.4|200901.1|201162.4|200901.1|201154.4|200852.4|3
1726005920000|2024-09-10 22:05:20|201153.2|200901.3|201153.2|200901.3|201153.2|200901.3|201153.2|200901.3|1
1726005930000|2024-09-10 22:05:30|201159.8|200849.8|201159.3|200849.3|201159.8|200849.8|201159.3|200849.3|2
1726005940000|2024-09-10 22:05:40|201158.9|200848.9|201102.6|200869.2|201158.9|200874|201102.6|200848.9|4
1726005950000|2024-09-10 22:05:50|201107.3|200868.4|201100.2|200872.9|201107.3|200873.4|201100.2|200868.4|4
1726005960000|2024-09-10 22:06:00|201150.2|200847.1|201156.2|200847.4|201156.2|200847.4|201149|200847.1|3
1726005970000|2024-09-10 22:06:10|201155.7|200847.5|201107.5|200864.3|201155.7|200864.3|201107.5|200847.5|2
1726005980000|2024-09-10 22:06:20|201107.1|200864.4|201155.2|200847.6|201155.2|200864.4|201107.1|200847.6|2
1726005990000|2024-09-10 22:06:30|201154.8||201154.8||201154.8||201154.8||1
1726006000000|2024-09-10 22:06:40|201154.4|200847.7|201154.4|200847.7|201154.4|200847.7|201154.4|200847.7|1
1726006010000|2024-09-10 22:06:50|201154|200847.8|201154|200847.8|201154|200847.8|201154|200847.8|1
1726006020000|2024-09-10 22:07:00|201130.8|200899.1|201130.1|200899.2|201130.8|200899.2|201130.1|200899.1|2
1726006030000|2024-09-10 22:07:10|201129.4||201129.4||201129.4||201129.4||1
1726006040000|2024-09-10 22:07:20|201128.7|200899.3|201126.3|200841.8|201144.5|200899.3|201126.3|200841.8|3
1726006050000|2024-09-10 22:07:30|201125.9|200841.9|201125.9|200841.9|201125.9|200841.9|201125.9|200841.9|1
1726006060000|2024-09-10 22:07:40|201125.6|200842|201125.6|200842|201125.6|200842|201125.6|200842|1
1726006070000|2024-09-10 22:07:50|201125.2||201125.2||201125.2||201125.2||1
1726006080000|2024-09-10 22:08:00|201107|200882.6|201107|200882.6|201107|200882.6|201107|200882.6|1
1726006090000|2024-09-10 22:08:10|201106.5|200836.4|201129.7|200836.4|201129.7|200836.4|201106.5|200836.4|2
1726006100000|2024-09-10 22:08:20|201129.6||201129.6||201129.6||201129.6||1
1726006110000|2024-09-10 22:08:30|201129.4||201129.4||201129.4||201129.4||1
1726006120000|2024-09-10 22:08:40|201105.9|200882.6|201105.9|200882.6|201105.9|200882.6|201105.9|200882.6|1
1726006140000|2024-09-10 22:09:00|201105.7||201105.7||201105.7||201105.7||1
1726006150000|2024-09-10 22:09:10|201105.5|200836.4|201129|200836.4|201129|200836.4|201105.5|200836.4|2
1726006160000|2024-09-10 22:09:20|201128.8||201128.8||201128.8||201128.8||1
1726006170000|2024-09-10 22:09:30|201128.6||201128.6||201128.6||201128.6||1
1726006180000|2024-09-10 22:09:40|201104.8|200882.6|201133.7|200940.9|201133.7|200940.9|201104.8|200882.6|3
1726006190000|2024-09-10 22:09:50|201130.2|200941.8|201130.2|200941.8|201130.2|200941.8|201130.2|200941.8|1
1726006200000|2024-09-10 22:10:00|201129.7|200941.9|201149.7|200878.1|201150|200941.9|201129.4|200878|4
1726006220000|2024-09-10 22:10:20|201149.4|200878.2|201149.4|200878.2|201149.4|200878.2|201149.4|200878.2|1
1726006230000|2024-09-10 22:10:30|201149.1||201149.1||201149.1||201149.1||1
1726006240000|2024-09-10 22:10:40|201127.7|200938|201127.7|200938|201127.7|200938|201127.7|200938|1
1726006250000|2024-09-10 22:10:50|201127.4|200938.1|201127.4|200938.1|201127.4|200938.1|201127.4|200938.1|1
1726006260000|2024-09-10 22:11:00|201127|200938.2|201130.8|200927.8|201130.8|200938.3|201126.6|200927.8|3
1726006280000|2024-09-10 22:11:20|201130.6||201130.6||201130.6||201130.6||1
1726006290000|2024-09-10 22:11:30|201130.4|200931.5|201128|200931.5|201130.4|200931.5|201128|200931.5|2
1726006310000|2024-09-10 22:11:50|201127.6|200874|201148.8|200874|201148.8|200874|201127.6|200874|2
1726006320000|2024-09-10 22:12:00|201148.6|200879.9|201146.4|200879.9|201148.6|200879.9|201146.4|200879.9|2
1726006330000|2024-09-10 22:12:10|201146.2|200880|201145.9|200880.1|201146.2|200880.1|201145.9|200880|2
1726006340000|2024-09-10 22:12:20|201122.9|200940.9|201122.9|200940.9|201122.9|200940.9|201122.9|200940.9|1
1726006350000|2024-09-10 22:12:30|201122.8|200940.4|201122.8|200940.4|201122.8|200940.4|201122.8|200940.4|1
1726006360000|2024-09-10 22:12:40|201122.5|200940.5|201122.5|200940.5|201122.5|200940.5|201122.5|200940.5|1
1726006370000|2024-09-10 22:12:50|201122.1|200940.6|201144.9|200880.1|201144.9|200940.7|201121.8|200880.1|3
1726006380000|2024-09-10 22:13:00|201121.5|200939.1|201121.7|200940.2|201121.7|200940.2|201121.5|200939.1|2
1726006400000|2024-09-10 22:13:20|201121.4|200936.9|201109.1|200937|201121.4|200937|201109.1|200936.9|3
1726006420000|2024-09-10 22:13:40|201108.9|200937.1|201108.9|200937.1|201108.9|200937.1|201108.9|200937.1|1
1726006430000|2024-09-10 22:13:50|201108.6|200937.2|201108.6|200937.2|201108.6|200937.2|201108.6|200937.2|1
1726006440000|2024-09-10 22:14:00|201108.4|200937.3|201139.8|200870.4|201139.8|200937.3|201108.4|200870.4|3
1726006460000|2024-09-10 22:14:20|201114|200926.2|201114|200926.2|201114|200926.2|201114|200926.2|1
1726006470000|2024-09-10 22:14:30|201107.7|200939.4|201107.7|200939.4|201107.7|200939.4|201107.7|200939.4|1
1726006480000|2024-09-10 22:14:40|201107.4|200939.5|201135.3|200879.3|201135.3|200939.5|201107.4|200879.3|2
1726006490000|2024-09-10 22:14:50|201135.1|200879.4|201135.1|200879.4|201135.1|200879.4|201135.1|200879.4|1
1726006500000|2024-09-10 22:15:00|201134.9|200879.5|201133.7|200878|201135.2|200879.5|201133.7|200878|3
1726006510000|2024-09-10 22:15:10|201132.4|200876.8|201102.8|200935.9|201132.4|200935.9|201102.8|200876.8|3
1726006520000|2024-09-10 22:15:20|201102.6|200936|201102.6|200936|201102.6|200936|201102.6|200936|1
1726006530000|2024-09-10 22:15:30|201102.4|200936.1|201132|200877|201132|200936.1|201102.4|200877|2
1726006540000|2024-09-10 22:15:40|201131.8|200877.2|201132.2|200876.7|201132.2|200877.2|201131.8|200876.7|2
1726006550000|2024-09-10 22:15:50|201132|200876.8|201132|200876.8|201132|200876.8|201132|200876.8|1
1726006560000|2024-09-10 22:16:00||200877.2||200877.2||200877.2||200877.2|1
1726006570000|2024-09-10 22:16:10|201102.2|200936.5|201102|200936.6|201102.2|200936.6|201102|200936.5|2
1726006590000|2024-09-10 22:16:30|201101.9|200877.4|201131.5|200877.2|201131.6|200877.4|201101.9|200877.2|3
1726006600000|2024-09-10 22:16:40|201134.9|200878.3|201134.9|200878.3|201134.9|200878.3|201134.9|200878.3|1
1726006620000|2024-09-10 22:17:00|201134.8|200929.7|201101.2|200935|201134.8|200940.2|201101.2|200929.7|4
1726006630000|2024-09-10 22:17:10|201103.6|200935.6|201103.6|200935.6|201103.6|200935.6|201103.6|200935.6|1
1726006640000|2024-09-10 22:17:20|201103.5|200878.4|201135.8|200876.9|201135.8|200878.4|201103.5|200876.9|3
1726006670000|2024-09-10 22:17:50|201105.6|200933.4|201105.6|200933.4|201105.6|200933.4|201105.6|200933.4|1
1726006680000|2024-09-10 22:18:00|201105.5|200933.5|201105.5|200933.5|201105.5|200933.5|201105.5|200933.5|1
1726006700000|2024-09-10 22:18:20|201135.7|200877|201135.6|200877|201135.7|200877|201135.6|200877|2
1726006710000|2024-09-10 22:18:30|201128.1|200874.8|201136.4|200867.6|201136.4|200874.8|201128.1|200867.6|2
1726006740000|2024-09-10 22:19:00|201106.5|200919.5|201090.2|200933.7|201106.5|200933.7|201090.2|200919.5|2
1726006750000|2024-09-10 22:19:10|201090|200933.9|201089.8|200934|201090|200934|201089.8|200933.9|2
1726006760000|2024-09-10 22:19:20|201125.2|200877.3|201125|200879|201125.2|200879|201125|200877.3|3
1726006780000|2024-09-10 22:19:40|201124.8||201124.8||201124.8||201124.8||1
1726006790000|2024-09-10 22:19:50|201089.2|200936.6|201088.9|200936.3|201089.2|200936.7|201088.9|200936.3|3
1726006800000|2024-09-10 22:20:00|201088.7||201088.7||201088.7||201088.7||1
1726006810000|2024-09-10 22:20:10|201088.5|200936.4|201124.4|200878.9|201124.4|200936.4|201088.5|200878.9|2
1726006820000|2024-09-10 22:20:20|201124.2|200879|201124.2|200879|201124.2|200879|201124.2|200879|1
1726006830000|2024-09-10 22:20:30|201125.4|200878|201125.4|200878|201125.4|200878|201125.4|200878|1
1726006840000|2024-09-10 22:20:40|201125.3||201125.3||201125.3||201125.3||1
1726006850000|2024-09-10 22:20:50|201089.8|200935.2|201089.8|200935.2|201089.8|200935.2|201089.8|200935.2|1
1726006860000|2024-09-10 22:21:00|201089.7|200919.3|201106.1|200919.3|201106.1|200919.3|201089.7|200919.3|2
1726006870000|2024-09-10 22:21:10|201136.1|200867.5|201136.1|200867.5|201136.1|200867.5|201136.1|200867.5|1
1726006910000|2024-09-10 22:21:50|201106.1|200919.3|201106.1|200919.3|201106.1|200919.3|201106.1|200919.3|1
1726006930000|2024-09-10 22:22:10|201099.8|200939|201176.8|200945.4|201177.5|200945.4|201099.8|200892.6|8
1726006940000|2024-09-10 22:22:20|201176.6||201176.6||201176.6||201176.6||1
1726006950000|2024-09-10 22:22:30|201176.4|200945.6|201176.4|200945.6|201176.4|200945.6|201176.4|200945.6|1
1726006960000|2024-09-10 22:22:40|201176.3|200944.7|201143.9|201012.6|201176.3|201012.6|201143.9|200944.7|2
1726006970000|2024-09-10 22:22:50|201143.6|201012.8|201134|201009|201143.6|201012.8|201134|201009|2
1726006980000|2024-09-10 22:23:00|201127.4|201002.4|201168.6|200947.8|201168.6|201002.4|201127.4|200947.8|2
1726006990000|2024-09-10 22:23:10|201161.6|200946|201161.6|200946|201161.6|200946|201161.6|200946|1
1726007010000|2024-09-10 22:23:30|201161.4|200946.2|201162.7|200939.8|201162.7|200946.2|201161.4|200939.8|2
1726007030000|2024-09-10 22:23:50|201116.9|200991.9|201116.8|200991.8|201116.9|200991.9|201116.8|200991.8|2
1726007040000|2024-09-10 22:24:00|201120.6|200995.6|201164.3|200946.8|201164.3|200995.8|201120.6|200946.8|3
1726007050000|2024-09-10 22:24:10|201164|200947|201164|200947|201164|200947|201164|200947|1
1726007060000|2024-09-10 22:24:20|201163.8|200947.1|201163.8|200947.1|201163.8|200947.1|201163.8|200947.1|1
1726007070000|2024-09-10 22:24:30|201120.7|200947.2|201125.8|201000.8|201125.8|201000.8|201120.7|200947.2|4
1726007090000|2024-09-10 22:24:50|201168.4|200949.4|201168.4|200949.4|201168.4|200949.4|201168.4|200949.4|1
1726007100000|2024-09-10 22:25:00|201176.1|200950.3|201117.1|200887.6|201176.1|200950.3|201113.8|200887.6|4
1726007130000|2024-09-10 22:25:30|201148.5|200838.5|201148.5|200838.5|201148.5|200838.5|201148.5|200838.5|1
1726007140000|2024-09-10 22:25:40|201150|200840|201065.1|200937|201150|200937|201065.1|200840|2
1726007150000|2024-09-10 22:25:50|201113.8|200884.3|201113.8|200884.3|201113.8|200884.3|201113.8|200884.3|1
1726007190000|2024-09-10 22:26:30|201065.1|200937|201065.1|200937|201065.1|200937|201065.1|200937|1
1726007200000|2024-09-10 22:26:40|201064.2|200934.3|201064.2|200934.3|201064.2|200934.3|201064.2|200934.3|1
1726007210000|2024-09-10 22:26:50|201113.2|200882.5|201113.2|200882.5|201113.2|200882.5|201113.2|200882.5|1
1726007220000|2024-09-10 22:27:00|201112.8|200883.6|201116.1|200883.7|201116.1|200883.7|201112.8|200883.6|2
1726007240000|2024-09-10 22:27:20|201068.6|200936.1|201068.6|200936.1|201068.6|200936.1|201068.6|200936.1|1
1726007260000|2024-09-10 22:27:40|201116.1|200883.7|201116.1|200883.7|201116.1|200883.7|201116.1|200883.7|1
1726007270000|2024-09-10 22:27:50|201116.6|200882.6|201116.6|200882.6|201116.6|200882.6|201116.6|200882.6|1
1726007280000|2024-09-10 22:28:00|201119.5|200884.7|201119.5|200884.7|201119.5|200884.7|201119.5|200884.7|1
1726007300000|2024-09-10 22:28:20|201073.7|200937.6|201105|200935.8|201105|200937.6|201073.7|200933.5|3
1726007320000|2024-09-10 22:28:40|201150.4|200893.5|201150.4|200893.5|201150.4|200893.5|201150.4|200893.5|1
1726007330000|2024-09-10 22:28:50|201133.6|200891.8|201118.6|200933.3|201133.6|200933.3|201118.6|200891.8|2
1726007340000|2024-09-10 22:29:00|201112.4|200931.9|201106.4|200876|201112.4|200932.1|201106.4|200876|3
1726007360000|2024-09-10 22:29:20|201061.5|200932.1|201061.5|200932.1|201061.5|200932.1|201061.5|200932.1|1
1726007370000|2024-09-10 22:29:30||200934.2||200934.2||200934.2||200934.2|1
1726007380000|2024-09-10 22:29:40|201103|200874.1|201103|200874.1|201103|200874.1|201103|200874.1|1
1726007390000|2024-09-10 22:29:50||200934.2||200934.2||200934.2||200934.2|1
1726007400000|2024-09-10 22:30:00|201095.8|200874.1|201095.8|200931|201095.8|200931|201095.8|200872|3
1726007420000|2024-09-10 22:30:20|201053.4|200928.4|201053.4|200928.4|201053.4|200928.4|201053.4|200928.4|1
1726007440000|2024-09-10 22:30:40|201095.8|200931|201094|200920.5|201095.8|200931|201094|200920.5|2
1726007460000|2024-09-10 22:31:00|201096.4|200924.1|201098.5|200922.3|201098.5|200924.1|201096.4|200922.3|2
1726007480000|2024-09-10 22:31:20|201095|200924.1|201095|200924.1|201095|200924.1|201095|200924.1|1
1726007490000|2024-09-10 22:31:30|201049.4|200924.2|201056.7|200924.4|201056.7|200927.4|201049.4|200924.2|3
1726007510000|2024-09-10 22:31:50|201099.8|200882.6|201123|200900.2|201123|200900.2|201056.7|200882.6|3
1726007520000|2024-09-10 22:32:00|201122.4|200900.9|201122.2|200901.1|201122.4|200901.1|201120.2|200894.2|5
1726007530000|2024-09-10 22:32:10|201123.3|200903|201123.3|200903|201123.3|200903|201123.3|200903|1
1726007540000|2024-09-10 22:32:20|201123.2|200903.1|201074.7|200949.7|201123.2|200949.7|201074.7|200903.1|2
1726007550000|2024-09-10 22:32:30|201074.9|200949.9|201062|200937|201074.9|200949.9|201062|200937|5
1726007560000|2024-09-10 22:32:40|201114.8|200891.2|201114.8|200891.2|201114.8|200891.2|201114.8|200891.2|1
1726007600000|2024-09-10 22:33:20|201062|200937|201062|200937|201062|200937|201062|200937|1
1726007610000|2024-09-10 22:33:30|201081.9|200923.2|201081.9|200923.2|201081.9|200923.2|201081.9|200923.2|1
1726007620000|2024-09-10 22:33:40|201130|200880.1|201130|200880.1|201130|200880.1|201130|200880.1|1
1726007640000|2024-09-10 22:34:00|201113.7|200895.2|201125|200899.4|201125|200901.2|201113.7|200895.2|7
1726007670000|2024-09-10 22:34:30|201075.8|200950.8|201074.4|200906|201075.8|200950.8|201074.4|200906|2
1726007690000|2024-09-10 22:34:50|201066.6|200906.6|201066.4|200906.7|201066.6|200906.7|201066.4|200906.6|2
1726007700000|2024-09-10 22:35:00|201066.3|200906.8|201066.3|200906.8|201066.3|200906.8|201066.3|200906.8|1
1726007710000|2024-09-10 22:35:10|201072.3|200947.3|201073|200948|201073|200948|201072.3|200947.3|2
1726007720000|2024-09-10 22:35:20|201073.1|200948.1|201073.1|200948.1|201073.1|200948.1|201073.1|200948.1|1
1726007730000|2024-09-10 22:35:30|201072.3|200947.3|201065.9|200907.1|201072.3|200947.3|201065.9|200907.1|2
1726007740000|2024-09-10 22:35:40|201065.8|200907.2|201065.8|200907.2|201065.8|200907.2|201065.8|200907.2|1
1726007750000|2024-09-10 22:35:50|201065.6|200907.3|201064.4|200908|201069.5|200909.2|201064.4|200907.3|5
1726007760000|2024-09-10 22:36:00|201064.2|200947.2|201072.2|200947.2|201072.2|200947.2|201064.2|200947.2|2
1726007770000|2024-09-10 22:36:10|201073|200948|201073|200948|201073|200948|201073|200948|1
1726007780000|2024-09-10 22:36:20|201064.6|200908.8|201064.6|200908.8|201064.6|200908.8|201064.6|200908.8|1
1726007790000|2024-09-10 22:36:30|201063.9|200908.4|201128|200910.2|201128|200910.2|201063.9|200908.4|3
1726007800000|2024-09-10 22:36:40|201127.9|200910.4|201135.7|200914.5|201137.4|200915.2|201127.9|200910.3|6
1726007810000|2024-09-10 22:36:50|201085.9|200960.9|201085.9|200960.9|201085.9|200960.9|201085.9|200960.9|1
1726007840000|2024-09-10 22:37:20|201135.7|200915.5|201135.7|200915.5|201135.7|200915.5|201135.7|200915.5|1
1726007850000|2024-09-10 22:37:30|201137.6|200918.3|201137.4|200915.2|201137.6|200918.3|201137.4|200915.2|2
1726007870000|2024-09-10 22:37:50|201087|200962|201086.7|200961.7|201087|200962|201086.7|200961.7|2
1726007880000|2024-09-10 22:38:00|201089.3|200964.3|201086.4|200961.4|201089.3|200964.3|201086.4|200961.4|2
1726007890000|2024-09-10 22:38:10|201087.2|200962.2|201137.5|200915.4|201137.5|200962.2|201087.2|200915.4|2
1726007900000|2024-09-10 22:38:20|201137.6|200918.4|201136.6|200915.4|201137.6|200918.4|201136.6|200915.4|2
1726007930000|2024-09-10 22:38:50|201086.5|200961.5|201087.5|200962.5|201087.5|200962.5|201086.5|200961.5|2
1726007950000|2024-09-10 22:39:10|201088.4|200963.4|201137.8|200916.8|201137.8|200963.4|201088.4|200916.8|2
1726007970000|2024-09-10 22:39:30|201137.9|200918.8|201104.8|200876.8|201137.9|200925.8|201104.8|200876.8|3
1726007980000|2024-09-10 22:39:40|201106||201106||201106||201106||1
1726008000000|2024-09-10 22:40:00|201050.4|200923.6|201050.4|200923.6|201050.4|200923.6|201050.4|200923.6|1
1726008020000|2024-09-10 22:40:20|201104|200875.4|201104|200875.4|201104|200875.4|201104|200875.4|1
1726008050000|2024-09-10 22:40:50|201104.3|200871.7|201050.9|200918.1|201104.3|200918.1|201050.9|200871.7|2
1726008080000|2024-09-10 22:41:20|201101|200868.4|201101|200868.4|201101|200868.4|201101|200868.4|1
1726008110000|2024-09-10 22:41:50|201097.1|200872.8|201048.7|200923.7|201098.8|200923.7|201048.7|200872.7|3
1726008130000|2024-09-10 22:42:10|201048.6|200923.6|201096.8|200872.8|201096.8|200923.6|201047.3|200872.8|3
1726008140000|2024-09-10 22:42:20||200872.9||200872.9||200872.9||200872.9|1
1726008170000|2024-09-10 22:42:50|201047.3|200922.3|201052.4|200922.8|201055.2|200923.1|201047.3|200919.4|4
1726008190000|2024-09-10 22:43:10|201105.3|200874.8|201105.3|200874.8|201105.3|200874.8|201105.3|200874.8|1
1726008220000|2024-09-10 22:43:40|201052.4|200922.8|201052.4|200922.8|201052.4|200922.8|201052.4|200922.8|1
1726008230000|2024-09-10 22:43:50|201053.5|200922.1|201053.5|200922.1|201053.5|200922.1|201053.5|200922.1|1
1726008240000|2024-09-10 22:44:00|201056.5|200923|201108|200876.2|201108|200924.9|201056.4|200876.2|3
1726008270000|2024-09-10 22:44:30|201056.4|200924.9|201056.4|200924.9|201056.4|200924.9|201056.4|200924.9|1
1726008300000|2024-09-10 22:45:00|201052.7|200922|201106.6|200875.6|201106.6|200922|201052.7|200875.6|2
1726008330000|2024-09-10 22:45:30|201054.4|200924|201054.4|200924|201054.4|200924|201054.4|200924|1
1726008350000|2024-09-10 22:45:50|201106.6|200875.6|201027.4|200858.8|201106.6|200875.6|201027.4|200858.8|4
1726008360000|2024-09-10 22:46:00|201104.5|200869.2|201104.5|200869.2|201104.5|200869.2|201104.5|200869.2|1
1726008400000|2024-09-10 22:46:40|201051.2|200914.4|201051.2|200914.4|201051.2|200914.4|201051.2|200914.4|1
1726008410000|2024-09-10 22:46:50|201104.5|200869.2|201104.5|200869.2|201104.5|200869.2|201104.5|200869.2|1
1726008420000|2024-09-10 22:47:00|201109.7|200861.8|201103.4|200870.6|201109.7|200870.6|201103.4|200861.8|2
1726008430000|2024-09-10 22:47:10|201108.2|200872|201108.5|200872.1|201108.5|200872.1|201108.2|200872|2
1726008450000|2024-09-10 22:47:30|201057.2|200918.7|201057.2|200918.7|201057.2|200918.7|201057.2|200918.7|1
1726008460000|2024-09-10 22:47:40|201058.3|200918.5|201107.9|200874|201107.9|200921.6|201056.3|200874|3
1726008490000|2024-09-10 22:48:10|201056.3|200921.6|201056.3|200921.6|201056.3|200921.6|201056.3|200921.6|1
1726008510000|2024-09-10 22:48:30|201057.7|200920.1|201057.7|200920.1|201057.7|200920.1|201057.7|200920.1|1
1726008520000|2024-09-10 22:48:40|201108.8|200873|201108.8|200873|201108.8|200873|201108.8|200873|1
1726008550000|2024-09-10 22:49:10|201057.7|200920.1|201057.7|200920.1|201057.7|200920.1|201057.7|200920.1|1
1726008570000|2024-09-10 22:49:30|201108.8|200873|201106.9|200873.2|201108.8|200873.2|201106.9|200873|2
1726008600000|2024-09-10 22:50:00|201054.8|200920.3|201054.8|200920.3|201054.8|200920.3|201054.8|200920.3|1
1726008630000|2024-09-10 22:50:30|201106.9|200873.2|201110.9|200874.6|201110.9|200874.6|201106.9|200873.2|3
1726008660000|2024-09-10 22:51:00|201060.8|200922.5|201060.8|200922.5|201060.8|200922.5|201060.8|200922.5|1
1726008670000|2024-09-10 22:51:10|201053.8|200921.6|201053.8|200921.6|201053.8|200921.6|201053.8|200921.6|1
1726008680000|2024-09-10 22:51:20|201106.2|200921.7|201106.2|200874.1|201106.2|200921.7|201106.2|200874.1|2
1726008710000|2024-09-10 22:51:50|201053.5|200921.9|201106|200874.2|201106|200921.9|201053.5|200874.2|2
1726008720000|2024-09-10 22:52:00|201103.5|200872.2|201102.4|200861.9|201105.2|200872.2|201102.4|200861.9|5
1726008750000|2024-09-10 22:52:30|201048|200903.4|201048|200903.4|201048|200903.4|201048|200903.4|1
1726008770000|2024-09-10 22:52:50|201099|200858.6|201099|200858.6|201099|200858.6|201099|200858.6|1
1726008780000|2024-09-10 22:53:00|201107.6|200852.4|201107.6|200852.4|201107.6|200852.4|201107.6|200852.4|1
1726008800000|2024-09-10 22:53:20|201063.9|200894.6|201063.9|200894.6|201063.9|200894.6|201063.9|200894.6|1
1726008820000|2024-09-10 22:53:40|201056.7|200900.6|201104.8|200856.7|201104.8|200900.6|201056.7|200856.7|2
1726008830000|2024-09-10 22:53:50|201106.8|200857.4|201100.4|200860.1|201106.8|200860.1|201100.4|200857.4|2
1726008840000|2024-09-10 22:54:00|201100.3|200860.2|201100.3|200860.2|201100.3|200860.2|201100.3|200860.2|1
1726008850000|2024-09-10 22:54:10|201100.2|200860.3|201103.2|200860.6|201103.2|200860.6|201100.2|200860.3|3
1726008860000|2024-09-10 22:54:20|201054.1|200906.5|201052.5|200909.3|201054.1|200909.3|201052.5|200906.5|3
1726008870000|2024-09-10 22:54:30|201052.4|200909.4|201052.4|200909.4|201052.4|200909.4|201052.4|200909.4|1
1726008880000|2024-09-10 22:54:40|201052.7|200911.5|201102|200862.2|201102|200911.5|201052.4|200862.2|3
1726008900000|2024-09-10 22:55:00|201101.9||201101.9||201101.9||201101.9||1
1726008920000|2024-09-10 22:55:20|201052.3|200908.9|201052.3|200909|201052.3|200909|201052.3|200908.9|2
1726008930000|2024-09-10 22:55:30|201101.9|200862.3|201101.9|200862.3|201101.9|200862.3|201101.9|200862.3|1
1726008940000|2024-09-10 22:55:40|201101.8|200862.4|201101.8|200862.4|201101.8|200862.4|201101.8|200862.4|1
1726008960000|2024-09-10 22:56:00|201102|200909.1|201052.5|200909.1|201102|200909.1|201052.5|200909.1|2
1726008970000|2024-09-10 22:56:10|201052.4|200907.4|201052.4|200907.4|201052.4|200907.4|201052.4|200907.4|1
1726008990000|2024-09-10 22:56:30|201102|200861.2|201101.9|200861.2|201102|200861.2|201101.9|200861.2|2
1726009000000|2024-09-10 22:56:40|201097.9|200869.9|201100|200877|201100|200877|201097.9|200869.9|2
1726009010000|2024-09-10 22:56:50|201099.4|200876.8|201125.8|200890.1|201125.8|200890.1|201061.5|200868.6|6
1726009020000|2024-09-10 22:57:00|201123.6|200883.4|201128.9|200882.7|201128.9|200883.4|201123.6|200882.7|2
1726009050000|2024-09-10 22:57:30|201070.3|200917.1|201070.3|200917.1|201070.3|200917.1|201070.3|200917.1|1
1726009070000|2024-09-10 22:57:50|201128.9|200882.7|201128.3|200883.6|201135|200894.4|201128.3|200882|5
1726009080000|2024-09-10 22:58:00|201128.4|200883.5|201128.4|200883.5|201128.4|200883.5|201128.4|200883.5|1
1726009100000|2024-09-10 22:58:20|201071.8|200930.4|201078.1|200939.8|201078.1|200939.8|201071.8|200930.4|2
1726009120000|2024-09-10 22:58:40|201134.1|200897.8|201134.1|200897.8|201134.1|200897.8|201134.1|200897.8|1
1726009130000|2024-09-10 22:58:50||200898||200898||200898||200898|1
1726009150000|2024-09-10 22:59:10|201134|200940.1|201078|200940.1|201134|200940.1|201078|200940.1|2
1726009160000|2024-09-10 22:59:20||200940.2||200940.2||200940.2||200940.2|1
1726009180000|2024-09-10 22:59:40|201134|200898.1|201133.1|200898.4|201134|200898.4|201133.1|200898.1|3
1726009200000|2024-09-10 23:00:00|201108.7|200911.1|201114|200916.5|201114|200916.5|201108.7|200911.1|8
1726009210000|2024-09-10 23:00:10|201113.9|200916.6|201068.5|200931.1|201113.9|200931.1|201068.5|200916.6|3
1726009220000|2024-09-10 23:00:20|201068.2|200931.3|201068.2|200931.3|201068.2|200931.3|201068.2|200931.3|1
1726009230000|2024-09-10 23:00:30|201068.1|200931.5|201103.9|200906.3|201103.9|200931.5|201068.1|200906|3
1726009240000|2024-09-10 23:00:40|201103.5|200905.9|201104.5|200906.7|201104.5|200906.7|201103.5|200905.9|3
1726009250000|2024-09-10 23:00:50|201104.4|200898|201088.3|200885.5|201104.4|200898|201088.3|200885.5|6
1726009260000|2024-09-10 23:01:00|201051.4|200905.3|201051.4|200905.3|201051.4|200905.3|201051.4|200905.3|1
1726009270000|2024-09-10 23:01:10|201052.6|200909.7|201051.5|200915.8|201052.6|200915.8|201051.5|200909.7|2
1726009280000|2024-09-10 23:01:20|201051.4|200915.9|201038.3|200837.9|201051.4|200915.9|201035.9|200836.8|12
1726009290000|2024-09-10 23:01:30|201037.6|200837.6|201006.3|200809.8|201037.9|200837.9|201006.3|200809.8|6
1726009300000|2024-09-10 23:01:40|201005.3|200809.5|201005.9|200810.5|201006.3|200810.8|201005.3|200809.5|6
1726009310000|2024-09-10 23:01:50|201005.6|200810.9|201004.9|200810.9|201005.6|200810.9|201004.9|200810.9|2
1726009320000|2024-09-10 23:02:00|201004.6|200811.2|200969.9|200834.8|201004.6|200834.8|200969.9|200811.2|2
1726009340000|2024-09-10 23:02:20|201003.3|200834.9|201003.3|200811.6|201003.3|200834.9|201003.3|200811.6|2
1726009350000|2024-09-10 23:02:30|201002.6|200811.3|201003.3|200812.3|201003.3|200812.3|201002.6|200811.3|2
1726009360000|2024-09-10 23:02:40|201002.9|200812.6|201002.6|200812.3|201003.3|200812.6|201002.6|200812.3|3
1726009370000|2024-09-10 23:02:50|201001.9|200811.9|201001.3|200811.9|201001.9|200811.9|201001.3|200811.9|3
1726009380000|2024-09-10 23:03:00|200969.9|200834.9|200969.9|200835|200969.9|200835|200969.9|200834.9|2
1726009390000|2024-09-10 23:03:10|200980.1|200831.7|200980.1|200831.7|200980.1|200831.7|200980.1|200831.7|1
1726009400000|2024-09-10 23:03:20|201009.1|200811.8|201009.1|200812.1|201009.1|200812.1|201009.1|200811.8|2
1726009410000|2024-09-10 23:03:30|201008.4|200811.8|201009.7|200813.1|201009.7|200813.1|201008.4|200811.8|5
1726009420000|2024-09-10 23:03:40|201009.4|200814|201002.1|200814.7|201009.4|200814.7|201001.5|200814|7
1726009430000|2024-09-10 23:03:50|201001.5|200814.3|200968.7|200833|201001.5|200833|200968.7|200814.3|2
1726009440000|2024-09-10 23:04:00|200968.6|200833.1|200968.6|200833.1|200968.6|200833.1|200968.6|200833.1|1
1726009450000|2024-09-10 23:04:10|201001.1|200814.7|201001.1|200814.7|201001.1|200814.7|201001.1|200814.7|1
1726009460000|2024-09-10 23:04:20|201001.4|200814.8|201000.4|200814.8|201001.4|200815.5|201000.4|200814.8|4
1726009470000|2024-09-10 23:04:30|201000.7|200814.5|201001.7|200815.9|201001.7|200815.9|201000.1|200814.5|4
1726009480000|2024-09-10 23:04:40|201001.4|200814.8|201025.9|200842.4|201026.3|200842.7|201001.4|200814.8|8
1726009490000|2024-09-10 23:04:50|201002.4|200858.1|201002.4|200858.1|201002.4|200858.1|201002.4|200858.1|1
1726009510000|2024-09-10 23:05:10|201027.3|200843.1|201027.3|200843.1|201027.3|200843.1|201027.3|200843.1|1
1726009520000|2024-09-10 23:05:20|201027.6||201027.6||201027.6||201027.6||1
1726009530000|2024-09-10 23:05:30|201027.9|200842.7|201025.6|200840.9|201027.9|200842.7|201025.6|200840.9|2
1726009550000|2024-09-10 23:05:50|200998.9|200855.4|200998.9|200855.4|200998.9|200855.4|200998.9|200855.4|1
1726009560000|2024-09-10 23:06:00|201025.9|200840.9|201025.9|200840.9|201025.9|200840.9|201025.9|200840.9|1
1726009570000|2024-09-10 23:06:10|201025.6|200840.6|201025.9|200840.9|201026.3|200840.9|201025.6|200840.6|4
1726009590000|2024-09-10 23:06:30|201026.3|200840.3|201027.1|200840.3|201027.1|200840.3|201026.3|200840.3|2
1726009610000|2024-09-10 23:06:50|201000.2|200854.5|201000.2|200854.5|201000.2|200854.5|201000.2|200854.5|1
1726009620000|2024-09-10 23:07:00|201027.5|200840|201026.4|200845.7|201027.5|200845.7|201025.5|200840|4
1726009630000|2024-09-10 23:07:10|201026.7|200846.1|201026.7|200846.1|201026.7|200846.1|201026.7|200846.1|1
1726009640000|2024-09-10 23:07:20|201026.6|200848.4|201028.5|200845.2|201029|200848.4|201026.6|200845.2|5
1726009660000|2024-09-10 23:07:40|201000.7|200861.9|201000.7|200861.9|201000.7|200861.9|201000.7|200861.9|1
1726009670000|2024-09-10 23:07:50|201028.5|200845.3|201028.5|200845.3|201028.5|200845.3|201028.5|200845.3|1
1726009680000|2024-09-10 23:08:00|201028.1|200844.9|201028.8|200845.3|201028.8|200845.3|201028.1|200844.9|2
1726009690000|2024-09-10 23:08:10|201028.5|200844.9|201028.1|200844.9|201028.5|200844.9|201028.1|200844.6|3
1726009710000|2024-09-10 23:08:30|201003.3|200861.4|200998.8|200863.3|201003.3|200863.3|200998.8|200861.4|3
1726009720000|2024-09-10 23:08:40|201001.9|200866.5|201001.6|200861|201001.9|200866.5|201001.6|200861|2
1726009730000|2024-09-10 23:08:50|201029.4|200844.7|201029.4|200844.7|201029.4|200844.7|201029.4|200844.7|1
1726009740000|2024-09-10 23:09:00|201030.1|200845|201029.7|200844.7|201030.1|200845|201029.7|200844.7|2
1726009750000|2024-09-10 23:09:10|201030.1|200844.3|201029.4|200844.3|201030.1|200844.3|201029.4|200844.3|2
1726009760000|2024-09-10 23:09:20|201029.7|200861|201001.6|200861|201029.7|200861|201001.6|200861|2
1726009780000|2024-09-10 23:09:40|201002.1|200867.1|201002.1|200867.1|201002.1|200867.1|201002.1|200867.1|1
1726009790000|2024-09-10 23:09:50|201029.8|200843.5|201029.8|200843.5|201029.8|200843.5|201029.8|200843.5|1
1726009810000|2024-09-10 23:10:10|201030.9|200848.1|201030.5|200842.8|201031.5|200848.1|201030.5|200842.8|4
1726009820000|2024-09-10 23:10:20|201003.2|200859.2|201003.2|200859.2|201003.2|200859.2|201003.2|200859.2|1
1726009840000|2024-09-10 23:10:40|201030.5|200842.8|201030.8|200842.8|201030.8|200842.8|201030.5|200842.5|3
1726009850000|2024-09-10 23:10:50|201030.5|200842.5|201030.5|200842.5|201030.5|200842.5|201030.5|200842.5|1
1726009860000|2024-09-10 23:11:00|201030.1|200842.1|201030.8|200842.5|201030.8|200842.5|201030.1|200842.1|2
1726009870000|2024-09-10 23:11:10|201003.2|200859.2|201003.2|200859.2|201003.2|200859.2|201003.2|200859.2|1
1726009890000|2024-09-10 23:11:30|201030.1|200842.1|201030.1|200842.1|201030.1|200842.1|201030.1|200842.1|1
1726009900000|2024-09-10 23:11:40|201033.8|200838|201033.8|200838|201033.8|200838|201033.8|200838|1
1726009920000|2024-09-10 23:12:00|201034.1||201034.1||201034.1||201034.1||1
1726009930000|2024-09-10 23:12:10|201008.7|200853|201001.6|200862.5|201008.7|200862.5|201001.6|200853|2
1726009950000|2024-09-10 23:12:30|201001.4|200862.7|201031.3|200844.4|201031.3|200866|201001.4|200844.1|5
1726009960000|2024-09-10 23:12:40||200844.5||200844.5||200844.5||200844.5|1
1726009990000|2024-09-10 23:13:10|201003.4|200861.7|201003.4|200861.7|201003.4|200861.7|201003.4|200861.7|1
1726010010000|2024-09-10 23:13:30|201030.9|200844.1|201030.9|200844.1|201030.9|200844.1|201030.9|200844.1|1
1726010020000|2024-09-10 23:13:40|201031.6|200843.8|201031.6|200844.1|201031.6|200844.1|201031.6|200843.8|2
1726010030000|2024-09-10 23:13:50|201030.6|200843.5|201031.3|200844.1|201033.6|200846.1|201030.6|200843.5|10
1726010040000|2024-09-10 23:14:00|201003.4|200861.7|201003.4|200861.7|201003.4|200861.7|201003.4|200861.7|1
1726010050000|2024-09-10 23:14:10|201001|200862.6|200999.4|200862.7|201001|200862.7|200999.4|200862.6|2
1726010060000|2024-09-10 23:14:20|200999.3|200862.9|201028.5|200844.9|201028.5|200862.9|200999.3|200844.9|2
1726010070000|2024-09-10 23:14:30|201030.2|200846.3|201030.2|200846.3|201030.2|200846.3|201029.9|200846.3|3
1726010080000|2024-09-10 23:14:40|201030.1|200846.7|201029.1|200845|201030.5|200846.7|201029.1|200845|6
1726010090000|2024-09-10 23:14:50|201029.7|200845.3|200999.1|200862|201029.7|200862|200999.1|200845.3|2
1726010100000|2024-09-10 23:15:00|201001.7|200866.9|201000.3|200862.2|201001.7|200866.9|201000.3|200862.2|2
1726010120000|2024-09-10 23:15:20|201029.9|200845.1|201030.5|200845.5|201030.8|200845.9|201029.8|200845.1|5
1726010130000|2024-09-10 23:15:30|201030.8|200845.6|201030.5|200845.6|201030.8|200845.9|201030.5|200845.6|3
1726010140000|2024-09-10 23:15:40|201030.8|200845.9|200994.1|200808.7|201032.8|200845.9|200991.5|200806|9
1726010150000|2024-09-10 23:15:50|200993.8|200808.3|200991.8|200806|200993.8|200808.3|200990.5|200805|9
1726010160000|2024-09-10 23:16:00|200991.5|200807.6|200992|200807.6|200992|200807.6|200991.5|200807.6|3
1726010170000|2024-09-10 23:16:10|200964|200825.9|200964|200825.9|200964|200825.9|200964|200825.9|1
1726010200000|2024-09-10 23:16:40|200991.3|200807.3|200992|200807.6|200992|200807.6|200991|200806.9|5
1726010210000|2024-09-10 23:16:50|200992.1|200807.7|200991.8|200807.3|200992.1|200808.7|200991.8|200807.3|4
1726010220000|2024-09-10 23:17:00|200992.1|200807.6|200991.8|200807.3|200992.1|200807.6|200991.1|200806.9|4
1726010230000|2024-09-10 23:17:10|200963.7|200825.4|200963.7|200825.4|200963.7|200825.4|200963.7|200825.4|1
1726010240000|2024-09-10 23:17:20|200963.6||200963.6||200963.6||200963.6||1
1726010250000|2024-09-10 23:17:30|200993.4|200808.9|200993.7|200807.5|200997.5|200810.6|200993.1|200807.5|5
1726010260000|2024-09-10 23:17:40|200993.3|200807.1|200991|200804.8|200993.7|200807.1|200991|200804.8|7
1726010270000|2024-09-10 23:17:50|200991.7|200805.5|200991.3|200805.1|200991.7|200805.5|200991.3|200805.1|2
1726010280000|2024-09-10 23:18:00|200990.3|200804.8|200962.4|200823.2|200990.3|200823.2|200962.4|200804.5|7
1726010290000|2024-09-10 23:18:10|200958.2|200823.3|200930.2|200758.3|200958.2|200823.3|200929.5|200758|6
1726010300000|2024-09-10 23:18:20|200930.5|200758.7|200939.7|200769.6|200940.2|200769.6|200930|200758.7|8
1726010310000|2024-09-10 23:18:30|200934|200786.2|200937.3|200799.2|200937.3|200799.2|200934|200786.2|3
1726010320000|2024-09-10 23:18:40|200937.2|200799.3|200937.2|200799.3|200937.2|200799.3|200937.2|200799.3|1
1726010330000|2024-09-10 23:18:50|200937|200799.4|200935|200810|200937|200810|200932.4|200799.4|3
1726010350000|2024-09-10 23:19:10|200939.4|200814.4|200969.8|200844.8|200969.8|200844.8|200939.4|200814.4|6
1726010380000|2024-09-10 23:19:40|200971.1|200846.1|200971.1|200846.1|200971.1|200846.1|200971.1|200846.1|1
1726010390000|2024-09-10 23:19:50|200968.8|200843.8|200966.6|200841.6|200968.8|200843.8|200961.4|200836.4|3
1726010400000|2024-09-10 23:20:00|200960.6|200835.6|200965.6|200840.6|200965.6|200840.6|200960.6|200835.6|2
1726010420000|2024-09-10 23:20:20|200969.4|200844.4|200974.9|200849.9|200974.9|200849.9|200969.4|200844.4|2
1726010450000|2024-09-10 23:20:50|200975|200850|200978.6|200853.6|200978.6|200853.6|200975|200850|2
1726010460000|2024-09-10 23:21:00|200977.5|200852.5|200977.5|200852.5|200977.5|200852.5|200977.5|200852.5|1
1726010470000|2024-09-10 23:21:10|200980.9|200855.9|200980.7|200855.7|200980.9|200855.9|200980.2|200855.2|3
1726010480000|2024-09-10 23:21:20|200976.3|200851.3|200977.8|200852.8|200977.8|200852.8|200973|200848|3
1726010510000|2024-09-10 23:21:50|200974.5|200849.5|200974.5|200849.5|200974.5|200849.5|200974.5|200849.5|1
1726010520000|2024-09-10 23:22:00|200968|200842.6|200968|200842.6|200968|200842.6|200968|200842.6|1
1726010530000|2024-09-10 23:22:10|200973.6|200848.6|200973.6|200848.6|200973.6|200848.6|200973.6|200848.6|1
1726010540000|2024-09-10 23:22:20|200968.3|200843.3|200973.2|200848.2|200975.5|200850.5|200968.1|200843.1|9
1726010560000|2024-09-10 23:22:40|200974.9|200849.9|200973.9|200848.9|200974.9|200849.9|200973.9|200848.9|2
1726010580000|2024-09-10 23:23:00|200969.3|200844.3|200969.3|200844.3|200969.3|200844.3|200969.3|200844.3|1
1726010590000|2024-09-10 23:23:10|200970.1|200845.1|200971.8|200846.8|200971.8|200846.8|200970.1|200845.1|2
1726010600000|2024-09-10 23:23:20|200976.6|200851.6|200976.6|200851.6|200976.6|200851.6|200976.2|200851.2|3
1726010610000|2024-09-10 23:23:30|200978|200853|200979.7|200854.7|200979.7|200854.7|200978|200853|2
1726010620000|2024-09-10 23:23:40|200979.3|200854.3|200979.3|200854.3|200979.3|200854.3|200979.3|200854.3|1
1726010630000|2024-09-10 23:23:50|200977.3|200852.3|200977.3|200852.3|200977.3|200852.3|200977.3|200852.3|1
1726010650000|2024-09-10 23:24:10|200976.5|200851.5|200967.4|200842.4|200976.5|200851.5|200967.4|200842.4|5
1726010660000|2024-09-10 23:24:20|200972.4|200847.4|200972.4|200847.4|200972.4|200847.4|200972.4|200847.4|1
1726010670000|2024-09-10 23:24:30|200973.6|200848.6|200973.6|200848.6|200973.6|200848.6|200973.6|200848.6|1
1726010690000|2024-09-10 23:24:50|200970.5|200845.5|200970.5|200845.5|200970.5|200845.5|200970.5|200845.5|1
1726010700000|2024-09-10 23:25:00|200970.4|200845.4|200970.4|200845.4|200970.4|200845.4|200970.4|200845.4|1
1726010710000|2024-09-10 23:25:10|200970.2|200845.2|200975.3|200850.3|200975.3|200850.3|200970.2|200845.2|2
1726010730000|2024-09-10 23:25:30|200978|200853|200978|200853|200978|200853|200978|200853|1
1726010740000|2024-09-10 23:25:40|200978.5|200853.5|200978.5|200853.5|200978.5|200853.5|200978.5|200853.5|1
1726010750000|2024-09-10 23:25:50|200976.5|200851.5|200976.4|200851.4|200976.5|200851.5|200976.4|200851.4|2
1726010760000|2024-09-10 23:26:00|200976.6|200851.6|200977.3|200852.3|200977.3|200852.3|200976.6|200851.6|2
1726010770000|2024-09-10 23:26:10|200980.2|200855.2|200980.2|200855.2|200980.2|200855.2|200980.2|200855.2|1
1726010790000|2024-09-10 23:26:30|200979.9|200854.9|200975.3|200850.3|200979.9|200854.9|200975.3|200850.3|2
1726010810000|2024-09-10 23:26:50|200975.2|200850.2|200981.6|200856.6|200981.6|200856.6|200975.2|200850.2|2
1726010830000|2024-09-10 23:27:10|200981.2|200856.2|200981.5|200856.5|200981.5|200856.5|200981.2|200856.2|2
1726010840000|2024-09-10 23:27:20|200988.2|200863.2|200972.3|200847.3|200989.6|200864.6|200966.6|200841.6|7
1726010850000|2024-09-10 23:27:30|200967.2|200842.2|200972.3|200847.3|200972.3|200847.3|200967.2|200842.2|2
1726010860000|2024-09-10 23:27:40|200973.1|200848.1|200974.1|200849.1|200974.1|200849.1|200973.1|200848.1|2
1726010870000|2024-09-10 23:27:50|200975.1|200850.1|200994.6|200869.6|201000.4|200875.4|200975.1|200850.1|3
1726010900000|2024-09-10 23:28:20|201000.4|200875.4|201000.4|200875.4|201002.8|200877.7|201000.4|200875.4|3
1726010910000|2024-09-10 23:28:30|201002.8|200877.7|201002.8|200877.7|201002.8|200877.7|201000.4|200875.4|3
1726010920000|2024-09-10 23:28:40|201000.4|200875.4|201000.4|200875.4|201000.4|200875.4|201000.4|200875.4|1
1726010940000|2024-09-10 23:29:00|201006.4|200858.9|201006.4|200858.9|201006.4|200858.9|201006.4|200858.9|1
1726010950000|2024-09-10 23:29:10|201000.4|200875.4|201000.4|200875.4|201000.4|200875.4|201000.4|200875.4|1
1726010960000|2024-09-10 23:29:20|200993.6|200868.6|200993|200867.6|200993.6|200868.6|200993|200867.6|2
1726010970000|2024-09-10 23:29:30|200994.4|200869.4|200989.2|200864.2|200994.4|200869.4|200981.6|200856.6|6
1726010980000|2024-09-10 23:29:40|200989.8|200864.8|200989.8|200864.8|200989.8|200864.8|200989.8|200864.8|1
1726010990000|2024-09-10 23:29:50|200986.5|200861.5|200989.8|200864.8|200989.8|200864.8|200986.5|200861.5|4
1726011000000|2024-09-10 23:30:00|200986.5|200861.5|200983.7|200858.7|200990.5|200865.5|200983.7|200858.7|4
1726011010000|2024-09-10 23:30:10|200990.5|200865.5|200980.9|200855.9|200990.5|200865.5|200979.4|200854.4|5
1726011020000|2024-09-10 23:30:20|200982.1|200857.1|200995.7|200870.7|200996.3|200871.3|200982.1|200857.1|5
1726011030000|2024-09-10 23:30:30|200989.7|200864.7|200991.1|200866.1|200995.9|200870.9|200989.7|200864.7|4
1726011060000|2024-09-10 23:31:00|200997.5|200835.8|200997.5|200835.8|200997.5|200835.8|200997.5|200835.8|1
1726011080000|2024-09-10 23:31:20|200991.8|200866.8|200992.6|200867.6|200992.6|200867.6|200991.8|200866.8|2
1726011090000|2024-09-10 23:31:30|200992.7|200867.7|200992.7|200867.7|200992.7|200867.7|200992.7|200867.7|1
1726011120000|2024-09-10 23:32:00|200998|200847.4|200973.2|200848.2|200998|200848.2|200973.2|200847.4|2
1726011140000|2024-09-10 23:32:20|200973.3|200848.3|200992.7|200867.7|200992.7|200867.7|200973.3|200848.3|3
1726011150000|2024-09-10 23:32:30|200986.9|200861.9|200993|200868|200993|200868|200986.9|200861.9|2
1726011160000|2024-09-10 23:32:40|200985.8|200860.8|200991.2|200866.2|200991.6|200866.6|200983.8|200858.8|13
1726011170000|2024-09-10 23:32:50|200991.3|200866.3|200985|200860|200991.7|200866.7|200983.9|200858.9|8
1726011180000|2024-09-10 23:33:00|200991.1|200866.1|200991|200866|200991.1|200866.1|200991|200866|2
1726011200000|2024-09-10 23:33:20|200992.2|200867.2|200994.1|200869.1|200994.2|200869.2|200984.7|200859.7|10
1726011210000|2024-09-10 23:33:30|200985.4|200860.4|200952|200827|200992.6|200867.6|200945.3|200820.3|18
1726011220000|2024-09-10 23:33:40|200952.1|200827.1|200933.3|200808.3|200952.1|200827.1|200928.9|200803.9|4
1726011230000|2024-09-10 23:33:50|200933.4|200808.4|200933.4|200808.4|200933.4|200808.4|200933.4|200808.4|1
1726011250000|2024-09-10 23:34:10|200929.7|200804.7|200929.8|200804.8|200929.8|200804.8|200929.7|200804.7|2
1726011270000|2024-09-10 23:34:30|200931.9|200806.9|200934.3|200809.3|200934.3|200809.3|200931.9|200806.9|2
1726011280000|2024-09-10 23:34:40|200934.4|200809.4|200936.2|200811.2|200936.2|200811.2|200934.4|200809.4|4
1726011300000|2024-09-10 23:35:00|200931.1|200806.1|200935.3|200810.3|200935.3|200810.3|200931.1|200806.1|2
1726011310000|2024-09-10 23:35:10|200935.4|200810.4|200935.4|200810.4|200935.4|200810.4|200935.4|200810.4|1
1726011320000|2024-09-10 23:35:20|200938.3|200813.3|200938.3|200813.3|200938.3|200813.3|200938.3|200813.3|1
1726011330000|2024-09-10 23:35:30|200940.1|200815.1|200940.1|200815.1|200940.1|200815.1|200940.1|200815.1|1
1726011350000|2024-09-10 23:35:50|200939.3|200814.3|200939.3|200814.3|200939.3|200814.3|200939.3|200814.3|1
1726011360000|2024-09-10 23:36:00|200940.7|200815.7|200940.7|200815.7|200940.7|200815.7|200940.7|200815.7|1
1726011390000|2024-09-10 23:36:30|200943|200818|200943|200818|200943|200818|200943|200818|1
1726011400000|2024-09-10 23:36:40|200941.5|200816.5|200938.6|200813.6|200946.6|200821.6|200938.6|200813.6|4
1726011410000|2024-09-10 23:36:50|200949.1|200824.1|200947.2|200822.2|200949.1|200824.1|200947.2|200822.2|2
1726011430000|2024-09-10 23:37:10|200949.6|200824.6|200950.2|200825.2|200950.2|200825.2|200949.6|200824.6|2
1726011440000|2024-09-10 23:37:20|200941.7|200800.5|200932.8|200785.4|200941.7|200800.5|200932.8|200785.3|3
1726011460000|2024-09-10 23:37:40|200932.7|200785.5|200949|200824|200949|200824|200932.7|200785.5|3
1726011470000|2024-09-10 23:37:50|200949.5|200824.5|200949.5|200824.5|200949.5|200824.5|200949.5|200824.5|1
1726011490000|2024-09-10 23:38:10|200952.4|200827.4|200954.1|200829.1|200954.1|200829.1|200952.4|200827.4|2
1726011500000|2024-09-10 23:38:20|200948.3|200801.8|200959|200834|200966.1|200841.1|200948.3|200800.9|7
1726011510000|2024-09-10 23:38:30|200965.3|200840.3|200965.3|200840.3|200965.3|200840.3|200965.3|200840.3|1
1726011540000|2024-09-10 23:39:00|200956.2|200799.4|200956.2|200799.4|200956.2|200799.4|200956.2|200799.4|1
1726011550000|2024-09-10 23:39:10|200955.1|200799.8|200955.1|200799.8|200955.1|200799.8|200955.1|200799.8|1
1726011570000|2024-09-10 23:39:30|200965.8|200840.8|200965.8|200840.8|200965.8|200840.8|200965.8|200840.8|1
1726011580000|2024-09-10 23:39:40|200977|200852|200954.9|200829.9|200977|200852|200946.2|200821.2|4
1726011600000|2024-09-10 23:40:00|200954.8|200829.8|200954.8|200829.8|200954.8|200829.8|200954.8|200829.8|1
1726011620000|2024-09-10 23:40:20|200936.6|200784.9|200936.6|200784.9|200936.6|200784.9|200936.6|200784.9|1
1726011630000|2024-09-10 23:40:30|200937.2|200785.8|200937.2|200785.8|200937.2|200785.8|200937.2|200785.8|1
1726011640000|2024-09-10 23:40:40|200937.1|200831.6|200956.7|200831.7|200956.7|200831.7|200937.1|200831.6|3
1726011650000|2024-09-10 23:40:50|200959.8|200834.8|200961.2|200836.2|200961.2|200836.2|200959.8|200834.8|2
1726011680000|2024-09-10 23:41:20|200953|200797.6|200953|200797.6|200953|200797.6|200953|200797.6|1
1726011690000|2024-09-10 23:41:30|200954.7|200794.2|200961.4|200836.4|200961.4|200836.4|200954.7|200794.2|3
1726011720000|2024-09-10 23:42:00|200962.3|200837.3|200971.3|200827.6|200971.3|200837.3|200962.3|200827.6|2
1726011730000|2024-09-10 23:42:10|200951.3|200815.9|200952.5|200816.5|200959.4|200824|200951.3|200815.9|3
1726011740000|2024-09-10 23:42:20|200958.9|200822.9|200958.9|200823|200958.9|200823|200958.9|200822.9|2
1726011750000|2024-09-10 23:42:30|200955.9|200819.2|200967|200828.8|200971.4|200835.8|200955.9|200819.2|3
1726011770000|2024-09-10 23:42:50|200959.5|200821.3|200968.2|200831.8|200968.2|200831.8|200959.5|200821.3|3
1726011780000|2024-09-10 23:43:00|200965|200827.2|200965|200827.2|200965|200827.2|200965|200827.2|1
1726011800000|2024-09-10 23:43:20|200954.2|200806.8|200954.2|200806.8|200954.2|200806.8|200954.2|200806.8|1
1726011810000|2024-09-10 23:43:30||200806.9||200806.9||200806.9||200806.9|1
1726011820000|2024-09-10 23:43:40|200965.2|200827.5|200965.2|200827.5|200965.2|200827.5|200965.2|200827.5|1
1726011830000|2024-09-10 23:43:50|200965.8|200827.6|200981.8|200856|200981.8|200856|200965.8|200827.6|4
1726011860000|2024-09-10 23:44:20|200973.3|200822.9|200973.3|200822.9|200973.3|200822.9|200973.3|200822.9|1
1726011880000|2024-09-10 23:44:40|200966.9|200824.4|200983|200858|200983|200858|200966.9|200824.4|2
1726011890000|2024-09-10 23:44:50|200983.1|200858.1|200983|200858|200983.1|200858.1|200983|200858|2
1726011900000|2024-09-10 23:45:00|200983.9|200858.9|200976|200851|200983.9|200858.9|200976|200851|4
1726011920000|2024-09-10 23:45:20|200974.7|200849.7|200979.6|200854.6|200979.6|200854.6|200974.7|200849.7|2
1726011940000|2024-09-10 23:45:40|200979.7|200854.7|200979.7|200854.7|200979.7|200854.7|200979.7|200854.7|1
1726011950000|2024-09-10 23:45:50|200968.1|200835.4|200973.4|200836.6|200973.4|200836.6|200968.1|200835.4|2
1726011970000|2024-09-10 23:46:10|200981.7|200856.4|200981.7|200856.4|200981.7|200856.4|200981.7|200856.4|1
1726012000000|2024-09-10 23:46:40|200983.3|200858.3|200981.9|200856.9|200983.3|200858.3|200981.9|200856.9|2
1726012020000|2024-09-10 23:47:00|200975|200839.9|200975|200839.9|200975|200839.9|200975|200839.9|1
1726012030000|2024-09-10 23:47:10|200983|200858|200983|200858|200983|200858|200983|200858|1
1726012040000|2024-09-10 23:47:20|200982|200857|200982|200857|200982|200857|200982|200857|1
1726012060000|2024-09-10 23:47:40|200973.5|200837.6|200973.5|200837.6|200973.5|200837.6|200973.5|200837.6|1
1726012080000|2024-09-10 23:48:00|200974.8|200840.3|200981.7|200856.6|200981.7|200856.6|200973.4|200836.7|3
1726012110000|2024-09-10 23:48:30|200973.3|200836.7|200982.6|200852.1|200982.6|200852.1|200973.3|200831.8|3
1726012120000|2024-09-10 23:48:40|200985|200852.5|200990.2|200837.2|200990.2|200852.5|200981.4|200837.2|4
1726012140000|2024-09-10 23:49:00|200993.1|200866.4|200993.1|200866.4|200993.1|200866.4|200993.1|200866.4|1
1726012170000|2024-09-10 23:49:30|200990.2|200837.2|200990.2|200837.2|200990.2|200837.2|200990.2|200837.2|1
1726012180000|2024-09-10 23:49:40|200991.2|200835.8|200991.2|200835.8|200991.2|200835.8|200991.2|200835.8|1
1726012190000|2024-09-10 23:49:50|200993|200865.5|200993|200865.5|200993|200865.5|200993|200865.5|1
1726012200000|2024-09-10 23:50:00|200992.4|200866.4|200992.4|200866.4|200992.4|200866.4|200992.4|200866.4|1
1726012230000|2024-09-10 23:50:30|200989.3|200836.3|200989.3|200836.3|200989.3|200836.3|200989.3|200836.3|1
1726012240000|2024-09-10 23:50:40|200990.7|200834.2|200990.7|200834.2|200990.7|200834.2|200990.7|200834.2|1
1726012250000|2024-09-10 23:50:50|200992.9|200865|200992.9|200865|200992.9|200865|200992.9|200865|1
1726012270000|2024-09-10 23:51:10|200992.4|200865.8|200992.4|200865.8|200992.4|200865.8|200992.4|200865.8|1
1726012280000|2024-09-10 23:51:20|200989.1|200836.6|200989.1|200838.9|200989.1|200838.9|200989.1|200836.6|2
1726012300000|2024-09-10 23:51:40|200990.4|200836.8|200991.7|200866.7|200992.3|200866.7|200990.4|200836.8|3
1726012330000|2024-09-10 23:52:10|200991.2|200863.8|200986.9|200832|200991.2|200863.8|200986.9|200832|2
1726012360000|2024-09-10 23:52:40|200992|200864.7|200992|200865.5|200992|200865.5|200992|200864.7|2
1726012390000|2024-09-10 23:53:10|200987|200834.6|200987|200834.6|200987|200834.6|200987|200834.6|1
1726012410000|2024-09-10 23:53:30|200991.5|200864.9|200990.6|200865.6|200991.5|200865.6|200990.6|200864.9|2
1726012420000|2024-09-10 23:53:40|200992.8|200867.8|200992.8|200867.8|200992.8|200867.8|200992.8|200867.8|1
1726012440000|2024-09-10 23:54:00|200992.5|200867.5|200992.5|200867.5|200992.5|200867.5|200992.5|200867.5|1
1726012450000|2024-09-10 23:54:10|200989.8|200842.6|200989.8|200842.6|200989.8|200842.6|200989.8|200842.6|1
1726012470000|2024-09-10 23:54:30|200990.8|200855.2|200998.6|200873.6|200998.6|200873.6|200990.8|200855.2|3
1726012480000|2024-09-10 23:54:40|200998.7|200873.7|200998.7|200873.7|200998.7|200873.7|200998.7|200873.7|1
1726012490000|2024-09-10 23:54:50|200998.6|200873.6|200998.6|200873.6|200998.6|200873.6|200998.6|200873.6|1
1726012500000|2024-09-10 23:55:00|200999.8|200874.8|201025.8|200900.8|201025.8|200900.8|200999.8|200874.8|7
1726012510000|2024-09-10 23:55:10|201034.2|200909.2|201035.8|200910.8|201035.8|200910.8|201034.2|200909.2|2
1726012520000|2024-09-10 23:55:20|201036.7|200911.7|201035.3|200910.3|201036.7|200911.7|201035.3|200910.3|2
1726012540000|2024-09-10 23:55:40|201031.2|200906.2|201031.2|200906.2|201031.2|200906.2|201031.2|200906.2|1
1726012560000|2024-09-10 23:56:00|201039.2|200914.2|201037.4|200912.4|201039.2|200914.2|201037.4|200912.4|2
1726012610000|2024-09-10 23:56:50|201028.6|200898|201028.6|200898|201028.6|200898|201028.6|200898|1
1726012620000|2024-09-10 23:57:00|201037.5|200912.5|201037|200912|201037.5|200912.5|201037|200912|2
1726012630000|2024-09-10 23:57:10|201037.6|200912.6|201029.9|200904.9|201038|200913|201029.6|200904.6|6
1726012650000|2024-09-10 23:57:30|201022.3|200897.3|200996.9|200871.9|201022.3|200897.3|200993.4|200868.4|4
1726012660000|2024-09-10 23:57:40|200999.8|200874.8|201012.5|200887.5|201012.5|200887.5|200999.8|200874.8|3
1726012670000|2024-09-10 23:57:50|201012.8|200887.8|201012.8|200887.8|201012.8|200887.8|201012.8|200887.8|1
1726012690000|2024-09-10 23:58:10|201005.5|200880.5|201005.5|200880.5|201005.5|200880.5|201005.5|200880.5|1
1726012700000|2024-09-10 23:58:20|201011.4|200886.4|201011.4|200886.4|201011.4|200886.4|201011.4|200886.4|1
1726012710000|2024-09-10 23:58:30|201017.5|200892.5|201017.5|200892.5|201017.5|200892.5|201017.5|200892.5|1
1726012750000|2024-09-10 23:59:10|201011.4|200886.4|201011.4|200886.4|201011.4|200886.4|201011.4|200886.4|1
1726012760000|2024-09-10 23:59:20|201011.5|200886.5|201011.4|200886.4|201011.5|200886.5|201011.4|200886.4|2
1726012770000|2024-09-10 23:59:30|201018.1|200893.1|201018.1|200893.1|201018.1|200893.1|201018.1|200893.1|1
1726012800000|2024-09-11 00:00:00|201015.4|200890.4|201012.7|200887.7|201017.1|200892.1|201003.3|200878.3|9
1726012820000|2024-09-11 00:00:20|201013|200888|201011|200886|201013|200888|201011|200886|2
1726012840000|2024-09-11 00:00:40|201026.6|200901.6|201026.6|200901.6|201026.6|200901.6|201026.6|200901.6|1
1726012850000|2024-09-11 00:00:50|201027.6|200902.6|201012.4|200887.4|201030.9|200902.6|201012.4|200884|3
1726012860000|2024-09-11 00:01:00|201017.3|200892.3|201017.3|200892.3|201017.3|200892.3|201017.3|200892.3|1
1726012870000|2024-09-11 00:01:10|201048.2|200923.2|201046.1|200921.1|201048.2|200923.2|201046.1|200921.1|2
1726012880000|2024-09-11 00:01:20|201046.5|200921.5|201093|200968|201100.2|200975.2|201046.1|200921.1|8
1726012890000|2024-09-11 00:01:30|201098.9|200973.9|201092.4|200967.4|201098.9|200973.9|201092.4|200967.4|2
1726012910000|2024-09-11 00:01:50|201089.7|200964.7|201079.5|200954.5|201089.7|200964.7|201079.5|200954.5|2
1726012920000|2024-09-11 00:02:00|201076.9|200951.9|201071.9|200946.9|201076.9|200951.9|201071.9|200946.9|2
1726012930000|2024-09-11 00:02:10|201071.5|200946.5|201071.5|200946.5|201071.5|200946.5|201071.5|200946.5|1
1726012940000|2024-09-11 00:02:20|201069.4|200944.4|201061.2|200936.2|201089|200964|201061.2|200936.2|9
1726012950000|2024-09-11 00:02:30|201063.5|200938.5|201063.5|200938.5|201063.5|200938.5|201063.5|200938.5|1
1726012960000|2024-09-11 00:02:40|201066.3|200941.3|201066.3|200941.3|201066.3|200941.3|201066.3|200941.3|1
1726012970000|2024-09-11 00:02:50|201069.7|200944.7|201069.7|200944.7|201069.7|200944.7|201069.7|200944.7|1
1726012990000|2024-09-11 00:03:10|201069|200944|201071.7|200946.7|201071.7|200946.7|201069|200944|2
1726013000000|2024-09-11 00:03:20|201070.6|200945.6|201070.6|200945.6|201070.6|200945.6|201070.6|200945.6|1
1726013010000|2024-09-11 00:03:30|201073.4|200948.4|201073.4|200948.4|201073.4|200948.4|201073.4|200948.4|1
1726013020000|2024-09-11 00:03:40|201070.6|200945.6|201069.6|200944.6|201070.6|200945.6|201068.7|200943.7|5
1726013040000|2024-09-11 00:04:00|201069.5|200944.5|201062.5|200937.5|201069.5|200944.5|201062.5|200937.5|3
1726013050000|2024-09-11 00:04:10|201062.2|200937.2|201035.4|200910.4|201065.1|200940.1|201033.9|200908.9|5
1726013060000|2024-09-11 00:04:20|201039.7|200914.7|201069.1|200944.1|201069.1|200944.1|201039.7|200914.7|4
1726013070000|2024-09-11 00:04:30|201069.4|200944.4|201067.6|200942.6|201070.4|200945.4|201067.6|200942.6|3
1726013090000|2024-09-11 00:04:50|201070.4|200945.4|201066.5|200941.5|201075.8|200950.8|201066.5|200941.5|7
1726013100000|2024-09-11 00:05:00|201065.6|200940.6|201065.1|200940.1|201065.6|200940.6|201065.1|200940.1|2
1726013120000|2024-09-11 00:05:20|201064.1|200939.1|201064.8|200939.8|201064.8|200939.8|201064.1|200939.1|2
1726013130000|2024-09-11 00:05:30|201065.9|200940.9|201068.4|200943.4|201068.4|200943.4|201065.9|200940.9|2
1726013140000|2024-09-11 00:05:40|201065.3|200940.3|201063.7|200938.7|201065.3|200940.3|201063.7|200938.7|2
1726013150000|2024-09-11 00:05:50|201058.7|200933.7|201041.8|200916.8|201058.7|200933.7|201026.3|200901.3|4
1726013180000|2024-09-11 00:06:20|201043.7|200918.7|201045.3|200920.3|201045.3|200920.3|201043.7|200918.7|2
1726013200000|2024-09-11 00:06:40|201045.8|200920.8|201045.8|200920.8|201045.8|200920.8|201045.8|200920.8|1
1726013210000|2024-09-11 00:06:50|201049.1|200924.1|201066.8|200941.8|201066.8|200941.8|201049.1|200924.1|4
1726013230000|2024-09-11 00:07:10|201069.7|200944.7|201069.7|200944.7|201069.7|200944.7|201069.7|200944.7|1
1726013240000|2024-09-11 00:07:20|201070.2|200945.2|201076.9|200951.9|201076.9|200951.9|201070.2|200945.2|2
1726013260000|2024-09-11 00:07:40|201082.8|200957.8|201075.1|200950.1|201082.8|200957.8|201075.1|200950.1|2
1726013270000|2024-09-11 00:07:50|201074.1|200949.1|201072.3|200947.3|201074.1|200949.1|201072.3|200947.3|2
1726013280000|2024-09-11 00:08:00|201072.7|200947.7|201087.8|200962.8|201087.8|200962.8|201072.7|200947.7|3
1726013290000|2024-09-11 00:08:10|201091.8|200966.8|201091.8|200966.8|201091.8|200966.8|201091.8|200966.8|1
1726013310000|2024-09-11 00:08:30|201089.7|200964.7|201089.7|200964.7|201089.7|200964.7|201089.7|200964.7|1
1726013320000|2024-09-11 00:08:40|201098.8|200973.8|201098.8|200973.8|201098.8|200973.8|201098.8|200973.8|1
1726013340000|2024-09-11 00:09:00|201090.2|200965.2|201090.2|200965.2|201090.2|200965.2|201090.2|200965.2|1
1726013360000|2024-09-11 00:09:20|201092.3|200967.3|201092.3|200967.3|201092.3|200967.3|201092.3|200967.3|1
1726013370000|2024-09-11 00:09:30|201105.2|200979.9|201105.2|200979.9|201105.2|200979.9|201105.2|200979.9|1
1726013380000|2024-09-11 00:09:40|201105.5|200980.5|201104.4|200979.4|201105.5|200980.5|201104.4|200979.4|2
1726013390000|2024-09-11 00:09:50|201105.7|200980.7|201107.5|200982.5|201107.5|200982.5|201097.2|200972.2|3
1726013400000|2024-09-11 00:10:00|201107.2|200982.2|201107.3|200982.3|201107.3|200982.3|201106.5|200981.5|3
1726013410000|2024-09-11 00:10:10|201108.3|200983.3|201135.1|201010.1|201135.1|201010.1|201108.3|200983.3|3
1726013420000|2024-09-11 00:10:20|201141.4|201016.4|201158.5|201033.5|201158.5|201033.5|201141.4|201016.4|7
1726013430000|2024-09-11 00:10:30|201155.1|201030.1|201155.1|201030.1|201155.1|201030.1|201155.1|201030.1|1
1726013440000|2024-09-11 00:10:40|201155.9|201030.9|201155.9|201030.9|201155.9|201030.9|201155.9|201030.9|1
1726013450000|2024-09-11 00:10:50|201155.8|201030.8|201155.8|201030.8|201155.8|201030.8|201155.8|201030.8|1
1726013460000|2024-09-11 00:11:00|201163.3|201038.3|201163.3|201038.3|201163.3|201038.3|201163.3|201038.3|1
1726013470000|2024-09-11 00:11:10|201164.1|201039.1|201164.1|201039.1|201164.1|201039.1|201164.1|201039.1|1
1726013480000|2024-09-11 00:11:20|201155.3|201030.3|201155.3|201030.3|201155.3|201030.3|201155.3|201030.3|1
1726013490000|2024-09-11 00:11:30|201155.2|201030.2|201151.4|201026.4|201155.2|201030.2|201151.4|201026.4|3
1726013500000|2024-09-11 00:11:40|201145.2|201020.2|201150.8|201025.8|201150.8|201025.8|201145.2|201020.2|3
1726013510000|2024-09-11 00:11:50|201150.5|201025.5|201152.3|201027.3|201152.9|201027.9|201150.5|201025.5|3
1726013540000|2024-09-11 00:12:20|201168.2|201043.2|201160.9|201035.9|201172.5|201047.5|201158.7|201033.7|5
1726013550000|2024-09-11 00:12:30|201157.3|201032.3|201157.3|201032.3|201157.3|201032.3|201157.3|201032.3|1
1726013560000|2024-09-11 00:12:40|201136|201011|201135.6|201010.6|201136|201011|201129.6|201004.6|3
1726013600000|2024-09-11 00:13:20|201149.4|201023.5|201202.2|201077.2|201202.2|201077.2|201149.4|201023.5|5
1726013610000|2024-09-11 00:13:30|201197.9|201072.9|201196.6|201071.6|201197.9|201072.9|201196.6|201071.6|2
1726013620000|2024-09-11 00:13:40|201195.8|201070.8|201195.8|201070.8|201195.8|201070.8|201195.8|201070.8|1
1726013630000|2024-09-11 00:13:50|201209|201084|201209|201084|201209|201084|201209|201084|1
1726013650000|2024-09-11 00:14:10|201207.2|201080.6|201207.2|201080.6|201207.2|201080.6|201207.2|201080.6|1
1726013660000|2024-09-11 00:14:20|201193.2|201068.2|201194.9|201069.9|201194.9|201069.9|201193.2|201068.2|2
1726013670000|2024-09-11 00:14:30|201194.1|201069.1|201195|201070|201195|201070|201194.1|201069.1|2
1726013690000|2024-09-11 00:14:50|201211.7|201086.7|201211.7|201086.7|201211.7|201086.7|201211.7|201086.7|1
1726013700000|2024-09-11 00:15:00|201199.8|201074.8|201199.8|201074.8|201199.8|201074.8|201199.8|201074.8|1
1726013710000|2024-09-11 00:15:10|201199.7|201074.7|201199.7|201074.7|201199.7|201074.7|201199.7|201074.7|1
1726013730000|2024-09-11 00:15:30|201199.5|201074.5|201198.1|201073.1|201199.5|201074.5|201190.9|201065.9|3
1726013750000|2024-09-11 00:15:50|201191.8|201066.8|201202.9|201077.9|201213.5|201088.5|201191.8|201066.8|6
1726013760000|2024-09-11 00:16:00|201201.7|201076.7|201178.8|201053.8|201201.7|201076.7|201178.8|201053.8|15
1726013770000|2024-09-11 00:16:10|201185.4|201060.4|201187.2|201062.2|201190.3|201065.3|201178|201053|6
1726013780000|2024-09-11 00:16:20|201188.4|201063.4|201210|201085|201210|201085|201188.4|201063.4|8
1726013790000|2024-09-11 00:16:30|201209.4|201084.4|201203.7|201078.7|201209.4|201084.4|201198.8|201073.8|6
1726013800000|2024-09-11 00:16:40|201197.4|201072.4|201194.5|201069.5|201197.4|201072.4|201194.5|201069.5|2
1726013810000|2024-09-11 00:16:50|201189.6|201064.6|201196|201071|201196|201071|201189.6|201064.6|2
1726013820000|2024-09-11 00:17:00|201198|201073|201217.4|201092.4|201220.6|201095.6|201198|201073|3
1726013830000|2024-09-11 00:17:10|201218.9|201093.9|201216.6|201091.6|201218.9|201093.9|201216.6|201091.6|2
1726013840000|2024-09-11 00:17:20|201215.7|201090.7|201215.7|201090.7|201215.7|201090.7|201215.7|201090.7|1
1726013860000|2024-09-11 00:17:40|201213.6|201088.6|201209.1|201084.1|201213.6|201088.6|201209.1|201084.1|3
1726013870000|2024-09-11 00:17:50|201211.8|201086.8|201210.7|201085.7|201211.8|201086.8|201210.7|201085.7|2
1726013880000|2024-09-11 00:18:00|201210.9|201085.9|201210.9|201085.9|201210.9|201085.9|201210.9|201085.9|1
1726013900000|2024-09-11 00:18:20|201223.8|201098.8|201214.5|201089.5|201228.7|201103.7|201207.8|201082.8|7
1726013920000|2024-09-11 00:18:40|201215.4|201090.4|201215.4|201090.4|201215.4|201090.4|201215.4|201090.4|1
1726013930000|2024-09-11 00:18:50|201223|201098|201220.7|201095.7|201224.4|201099.4|201220.7|201095.7|3
1726013940000|2024-09-11 00:19:00|201220.6|201095.6|201220.6|201095.6|201220.6|201095.6|201220.6|201095.6|1
1726013970000|2024-09-11 00:19:30|201236|201111|201235.9|201110.9|201236|201111|201235.9|201110.9|2
1726013980000|2024-09-11 00:19:40|201230.9|201105.9|201238.2|201113.2|201238.2|201113.2|201230.9|201105.9|2
1726013990000|2024-09-11 00:19:50|201222.6|201097.6|201222.8|201097.8|201222.8|201097.8|201222.6|201097.6|2
1726014000000|2024-09-11 00:20:00|201222|201097|201219.8|201094.8|201222|201097|201219.8|201094.8|2
1726014010000|2024-09-11 00:20:10|201224|201099|201218.6|201093.6|201225|201100|201218.6|201093.6|5
1726014020000|2024-09-11 00:20:20|201215.4|201090.4|201181.8|201056.8|201215.4|201090.4|201181.5|201056.5|4
1726014030000|2024-09-11 00:20:30|201183.4|201058.4|201193.9|201068.9|201193.9|201068.9|201183.4|201058.4|8
1726014040000|2024-09-11 00:20:40|201194.2|201069.2|201192.1|201067.1|201198.4|201073.4|201192.1|201067.1|4
1726014050000|2024-09-11 00:20:50|201184.3|201059.3|201188.4|201063.4|201188.4|201063.4|201184.3|201059.3|2
1726014060000|2024-09-11 00:21:00|201186.6|201061.6|201180.7|201055.7|201186.6|201061.6|201172.5|201047.5|5
1726014080000|2024-09-11 00:21:20|201178.6|201053.6|201179.1|201054.1|201179.1|201054.1|201178.6|201053.6|2
1726014090000|2024-09-11 00:21:30|201170.9|201045.9|201175|201050|201175|201050|201169.2|201044.2|5
1726014100000|2024-09-11 00:21:40|201179.2|201054.2|201177.2|201052.2|201179.2|201054.2|201171.9|201046.9|3
1726014110000|2024-09-11 00:21:50|201177|201052|201174.4|201049.4|201177|201052|201166.4|201041.4|10
1726014120000|2024-09-11 00:22:00|201167.4|201042.4|201173.1|201048.1|201176.7|201051.7|201166.4|201041.4|7
1726014130000|2024-09-11 00:22:10|201169|201044|201149.2|201024.2|201169|201044|201149.2|201024.2|3
1726014140000|2024-09-11 00:22:20|201149.4|201024.4|201145.6|201020.6|201153.4|201028.4|201138.8|201013.8|7
1726014150000|2024-09-11 00:22:30|201144.8|201019.8|201144.8|201019.8|201144.8|201019.8|201144.8|201019.8|1
1726014160000|2024-09-11 00:22:40|201136|201011|201141.3|201016.3|201145.1|201020.1|201135.2|201010.2|7
1726014170000|2024-09-11 00:22:50|201135.3|201010.3|201141.2|201016.2|201142.6|201017.6|201133.4|201008.4|8
1726014180000|2024-09-11 00:23:00|201134|201009|201140.9|201015.9|201144.4|201019.4|201134|201009|7
1726014190000|2024-09-11 00:23:10|201134.9|201009.9|201139.7|201014.7|201141.6|201016.6|201134.9|201009.9|3
1726014200000|2024-09-11 00:23:20|201137.8|201012.8|201139.4|201014.4|201139.4|201014.4|201132.7|201007.7|3
1726014210000|2024-09-11 00:23:30|201131|201006|201137.2|201012.2|201137.2|201012.2|201123.1|200998.1|11
1726014220000|2024-09-11 00:23:40|201136.7|201011.7|201136.5|201011.5|201138.6|201013.6|201131|201006|7
1726014230000|2024-09-11 00:23:50|201131.4|201006.4|201135.9|201010.9|201139|201014|201131.4|201006.4|8
1726014240000|2024-09-11 00:24:00|201133|201008|201128.8|201003.8|201135.9|201010.9|201128.4|201003.4|4
1726014250000|2024-09-11 00:24:10|201133|201008|201135.8|201010.8|201135.8|201010.8|201133|201008|2
1726014260000|2024-09-11 00:24:20|201136|201011|201132.9|201007.9|201136|201011|201132.9|201007.9|2
1726014270000|2024-09-11 00:24:30|201129.1|201004.1|201134.7|201009.7|201134.7|201009.7|201129.1|201004.1|2
1726014280000|2024-09-11 00:24:40|201131.7|201006.7|201134|201009|201136.9|201011.9|201129.3|201004.3|7
1726014300000|2024-09-11 00:25:00|201135.5|201010.5|201135.5|201010.5|201135.5|201010.5|201135.5|201010.5|1
1726014310000|2024-09-11 00:25:10|201127.9|201002.9|201133.8|201008.8|201135.5|201010.5|201126.6|201001.6|5
1726014320000|2024-09-11 00:25:20|201133.3|201008.3|201133.3|201008.3|201133.3|201008.3|201133.3|201008.3|1
1726014350000|2024-09-11 00:25:50|201130.3|201005.3|201130.3|201005.3|201130.3|201005.3|201130.3|201005.3|1
1726014360000|2024-09-11 00:26:00|201136.7|201011.7|201155.6|201030.6|201155.6|201030.6|201136.7|201011.7|4
1726014370000|2024-09-11 00:26:10|201155|201030|201151.7|201026.7|201155.6|201030.6|201151.7|201026.7|4
1726014380000|2024-09-11 00:26:20|201155.4|201030.4|201154.9|201029.9|201155.4|201030.4|201154.9|201029.9|2
1726014390000|2024-09-11 00:26:30|201157.6|201032.6|201158.7|201033.7|201158.7|201033.7|201153.9|201028.9|4
1726014400000|2024-09-11 00:26:40|201158.5|201033.5|201185.7|201060.7|201185.7|201060.7|201153.3|201028.3|8
1726014410000|2024-09-11 00:26:50|201184.7|201059.7|201175.6|201050.6|201184.7|201059.7|201171.6|201046.6|7
1726014420000|2024-09-11 00:27:00|201176.1|201051.1|201180.4|201055.4|201181.6|201056.6|201176.1|201051.1|3
1726014440000|2024-09-11 00:27:20|201181.9|201056.9|201187.9|201062.9|201187.9|201062.9|201181.9|201056.9|2
1726014450000|2024-09-11 00:27:30|201187.6|201062.6|201195.2|201070.2|201199.4|201074.4|201187.6|201062.6|4
1726014480000|2024-09-11 00:28:00|201201.6|201076.6|201203.1|201078.1|201203.1|201078.1|201201.6|201076.6|2
1726014500000|2024-09-11 00:28:20|201195.8|201070.8|201195.8|201070.8|201200.8|201075.8|201195.8|201070.8|3
1726014520000|2024-09-11 00:28:40|201200.8|201075.8|201197.9|201072.9|201213.3|201088.3|201197.9|201072.9|6
1726014530000|2024-09-11 00:28:50|201198.3|201073.3|201198.3|201073.3|201198.3|201073.3|201198.3|201073.3|1
1726014540000|2024-09-11 00:29:00|201203.9|201078.9|201214.5|201089.5|201221.3|201096.3|201203.9|201078.9|3
1726014550000|2024-09-11 00:29:10|201214.4|201089.4|201216.8|201091.8|201218.3|201093.3|201214.4|201089.4|4
1726014560000|2024-09-11 00:29:20|201222.4|201097.4|201283.9|201158.9|201290.6|201165.6|201216.8|201091.8|10
1726014570000|2024-09-11 00:29:30|201287.4|201162.4|201260.6|201135.6|201291.2|201166.2|201255|201130|12
1726014580000|2024-09-11 00:29:40|201255.7|201130.7|201250.8|201125.8|201262|201137|201247.2|201122.2|23
1726014590000|2024-09-11 00:29:50|201247.2|201122.2|201292|201167|201304.4|201179.4|201247.2|201122.2|19
1726014600000|2024-09-11 00:30:00|201292.8|201167.8|201354.1|201229.1|201360.1|201235.1|201292.8|201167.8|12
1726014610000|2024-09-11 00:30:10|201356.4|201231.4|201336.2|201211.2|201360.8|201235.8|201336.2|201211.2|4
1726014620000|2024-09-11 00:30:20|201332.9|201207.9|201356.9|201231.9|201357|201232|201307.4|201182.4|13
1726014630000|2024-09-11 00:30:30|201354.1|201229.1|201356.6|201231.6|201356.9|201231.9|201354.1|201229.1|3
1726014640000|2024-09-11 00:30:40|201357.2|201232.2|201353.8|201228.8|201357.2|201232.2|201353.8|201228.8|3
1726014650000|2024-09-11 00:30:50|201356.6|201231.6|201324|201199|201356.6|201231.6|201321.1|201196.1|8
1726014660000|2024-09-11 00:31:00|201321.1|201196.1|201315.6|201190.6|201324|201199|201315.4|201190.4|6
1726014670000|2024-09-11 00:31:10|201315.7|201190.7|201315.7|201190.7|201319.9|201194.9|201315.7|201190.7|10
1726014680000|2024-09-11 00:31:20|201318.5|201193.5|201315.6|201190.6|201318.5|201193.5|201315.6|201190.6|2
1726014690000|2024-09-11 00:31:30|201314.5|201189.5|201297.1|201172.1|201314.5|201189.5|201293.3|201168.3|5
1726014700000|2024-09-11 00:31:40|201301.5|201176.5|201290|201165|201301.5|201176.5|201286.6|201161.6|18
1726014710000|2024-09-11 00:31:50|201294.7|201169.7|201289.4|201164.4|201294.7|201169.7|201286.6|201161.6|6
1726014720000|2024-09-11 00:32:00|201295.5|201170.5|201293.1|201168.1|201296.8|201171.8|201287.9|201162.9|14
1726014730000|2024-09-11 00:32:10|201290|201165|201351.2|201226.2|201351.2|201226.2|201289.9|201164.9|9
1726014740000|2024-09-11 00:32:20|201352.5|201227.5|201338.3|201213.3|201353.8|201228.8|201338|201213|15
1726014750000|2024-09-11 00:32:30|201341.8|201216.8|201336.7|201211.7|201343.3|201218.3|201336.4|201211.4|21
1726014760000|2024-09-11 00:32:40|201336.3|201211.3|201314.5|201189.5|201336.7|201211.7|201300.7|201175.7|11
1726014770000|2024-09-11 00:32:50|201315|201190|201315.1|201190.1|201318.9|201193.9|201314.8|201189.8|5
1726014790000|2024-09-11 00:33:10|201309.8|201184.8|201312.4|201187.4|201312.4|201187.4|201301.9|201176.9|4
1726014800000|2024-09-11 00:33:20|201314.8|201189.8|201315.4|201190.4|201315.4|201190.4|201314.8|201189.8|2
1726014810000|2024-09-11 00:33:30|201320.6|201195.6|201320.6|201195.6|201320.6|201195.6|201320.6|201195.6|1
1726014820000|2024-09-11 00:33:40|201321.5|201196.5|201317.7|201192.7|201321.5|201196.5|201317.7|201192.7|2
1726014830000|2024-09-11 00:33:50|201317.3|201192.3|201313.8|201188.8|201319.4|201194.4|201313.8|201188.8|8
1726014840000|2024-09-11 00:34:00|201318.4|201193.4|201315.8|201190.8|201319.2|201194.2|201315.8|201190.8|8
1726014870000|2024-09-11 00:34:30|201322.6|201197.6|201322.6|201197.6|201322.6|201197.6|201322.6|201197.6|1
1726014900000|2024-09-11 00:35:00|201317|201192|201317|201192|201317|201192|201317|201192|1
1726014910000|2024-09-11 00:35:10|201311.6|201186.6|201258.8|201133.8|201311.6|201186.6|201258.3|201133.3|18
1726014920000|2024-09-11 00:35:20|201259.1|201134.1|201261.8|201136.8|201264.8|201139.8|201257.3|201132.3|19
1726014930000|2024-09-11 00:35:30|201258|201133|201254.4|201129.4|201261.7|201136.7|201245.9|201120.9|17
1726014940000|2024-09-11 00:35:40|201259.6|201134.6|201258.4|201133.4|201259.6|201134.6|201250.2|201125.2|21
1726014950000|2024-09-11 00:35:50|201255.1|201130.1|201251.8|201126.8|201260.4|201135.4|201247.2|201122.2|25
1726014960000|2024-09-11 00:36:00|201252.1|201127.1|201252.3|201127.3|201259.1|201134.1|201247.5|201122.5|21
1726014970000|2024-09-11 00:36:10|201252.2|201127.2|201254.4|201129.4|201259.8|201134.8|201252.2|201127.2|12
1726014980000|2024-09-11 00:36:20|201249.6|201124.6|201260.4|201135.4|201261.4|201136.4|201248.8|201123.8|22
1726014990000|2024-09-11 00:36:30|201252.9|201127.9|201268.5|201143.5|201271.8|201146.8|201250.5|201125.5|14
1726015000000|2024-09-11 00:36:40|201272.1|201147.1|201257.6|201132.6|201272.1|201147.1|201256.9|201131.9|7
1726015010000|2024-09-11 00:36:50|201257.8|201132.8|201263.2|201138.2|201263.2|201138.2|201256.9|201131.9|3
1726015020000|2024-09-11 00:37:00|201263.5|201138.5|201262.8|201137.8|201263.5|201138.5|201262.8|201137.8|2
1726015030000|2024-09-11 00:37:10|201263.5|201138.5|201262.8|201137.8|201263.5|201138.5|201262.8|201137.8|4
1726015040000|2024-09-11 00:37:20|201266.6|201141.6|201265.8|201140.8|201269.8|201144.8|201265.2|201140.2|8
1726015050000|2024-09-11 00:37:30|201270.2|201145.2|201268.6|201143.6|201270.5|201145.5|201265.8|201140.8|12
1726015060000|2024-09-11 00:37:40|201268|201143|201268.5|201143.5|201272.1|201147.1|201268|201143|5
1726015070000|2024-09-11 00:37:50|201269.5|201144.5|201270.4|201145.4|201271|201146|201268.8|201143.8|5
1726015080000|2024-09-11 00:38:00|201272|201147|201270.8|201145.8|201273.5|201148.5|201270.8|201145.8|3
1726015090000|2024-09-11 00:38:10|201270.4|201145.4|201270.4|201145.4|201270.4|201145.4|201270.4|201145.4|1
1726015100000|2024-09-11 00:38:20|201273.5|201148.5|201269.8|201144.8|201273.6|201148.6|201269.8|201144.8|8
1726015110000|2024-09-11 00:38:30|201273.6|201148.6|201279.8|201154.8|201279.8|201154.8|201270.8|201145.8|4
1726015120000|2024-09-11 00:38:40|201279.1|201154.1|201275|201150|201279.1|201154.1|201273.4|201148.4|4
1726015140000|2024-09-11 00:39:00|201278.6|201153.6|201318.6|201193.6|201321.8|201196.8|201278.6|201153.6|14
1726015160000|2024-09-11 00:39:20|201316.9|201191.9|201318.9|201193.9|201318.9|201193.9|201316.9|201191.9|2
1726015170000|2024-09-11 00:39:30|201312.1|201187.1|201301.8|201176.8|201312.1|201187.1|201301.8|201176.8|2
1726015180000|2024-09-11 00:39:40|201299.1|201174.1|201248.3|201123.3|201299.1|201174.1|201248.3|201123.3|6
1726015200000|2024-09-11 00:40:00|201247.5|201122.5|201246.8|201121.8|201247.5|201122.5|201240.4|201115.4|16
1726015210000|2024-09-11 00:40:10|201240.7|201115.7|201245.7|201120.7|201246.7|201121.7|201240.7|201115.7|12
1726015220000|2024-09-11 00:40:20|201244.2|201119.2|201208.6|201083.6|201245.8|201120.8|201208.6|201083.6|6
1726015230000|2024-09-11 00:40:30|201207.8|201082.8|201211.5|201086.5|201212.9|201087.9|201207.8|201082.8|8
1726015240000|2024-09-11 00:40:40|201211.7|201086.7|201211.7|201086.7|201211.7|201086.7|201211.7|201086.7|1
1726015250000|2024-09-11 00:40:50|201202.2|201077.2|201202.2|201077.2|201202.2|201077.2|201202.2|201077.2|1
1726015260000|2024-09-11 00:41:00|201201.2|201076.2|201197.9|201072.9|201201.2|201076.2|201197.8|201072.8|14
1726015280000|2024-09-11 00:41:20|201198.6|201073.6|201206.1|201081.1|201206.1|201081.1|201198.6|201073.6|2
1726015290000|2024-09-11 00:41:30|201205.5|201080.5|201205.5|201080.5|201205.5|201080.5|201205.5|201080.5|1
1726015310000|2024-09-11 00:41:50|201203.5|201078.5|201221.4|201096.4|201221.4|201096.4|201198.5|201073.5|6
1726015320000|2024-09-11 00:42:00|201222.4|201097.4|201222.3|201097.3|201228|201103|201222.2|201097.2|9
1726015340000|2024-09-11 00:42:20|201225.4|201100.4|201221.8|201096.8|201225.4|201100.4|201221.8|201096.8|4
1726015350000|2024-09-11 00:42:30|201221.7|201096.7|201218.6|201093.6|201221.9|201096.9|201218.6|201093.6|5
1726015360000|2024-09-11 00:42:40|201227.3|201102.3|201222.5|201097.5|201227.3|201102.3|201222.5|201097.5|2
1726015370000|2024-09-11 00:42:50|201222.1|201097.1|201221.7|201096.7|201222.1|201097.1|201221.6|201096.6|4
1726015380000|2024-09-11 00:43:00|201220.3|201095.3|201216.5|201091.5|201222.3|201097.3|201213.9|201088.9|5
1726015390000|2024-09-11 00:43:10|201213.2|201088.2|201207.6|201082.6|201213.2|201088.2|201206.7|201081.7|5
1726015410000|2024-09-11 00:43:30|201206.3|201081.3|201206.3|201081.3|201207.5|201082.5|201206.3|201081.3|3
1726015420000|2024-09-11 00:43:40|201207.5|201082.5|201204.3|201079.3|201207.5|201082.5|201204.3|201079.3|2
1726015440000|2024-09-11 00:44:00|201207.9|201082.9|201207.9|201082.9|201207.9|201082.9|201207.9|201082.9|1
1726015450000|2024-09-11 00:44:10|201205.6|201080.6|201205.6|201080.6|201205.6|201080.6|201205.6|201080.6|1
1726015460000|2024-09-11 00:44:20|201208.3|201083.3|201208.3|201083.3|201208.3|201083.3|201208.3|201083.3|1
1726015470000|2024-09-11 00:44:30|201207.6|201082.6|201202.5|201077.5|201207.6|201082.6|201202.5|201077.5|2
1726015480000|2024-09-11 00:44:40|201200.9|201075.9|201200.7|201075.7|201202.5|201077.5|201200.7|201075.7|3
1726015490000|2024-09-11 00:44:50|201202.3|201077.3|201202.2|201077.2|201202.3|201077.3|201200.6|201075.6|7
1726015500000|2024-09-11 00:45:00|201200.6|201075.6|201173|201048|201204.1|201079.1|201169.5|201044.5|13
1726015510000|2024-09-11 00:45:10|201172.4|201047.4|201171.6|201046.6|201173|201048|201171.6|201046.6|4
1726015520000|2024-09-11 00:45:20|201174.5|201049.5|201175.3|201050.3|201175.3|201050.3|201174.5|201049.5|5
1726015530000|2024-09-11 00:45:30|201174.5|201049.5|201172.7|201047.7|201175.3|201050.3|201171|201046|5
1726015540000|2024-09-11 00:45:40|201171.1|201046.1|201171.1|201046.1|201172.7|201047.7|201171.1|201046.1|5
1726015550000|2024-09-11 00:45:50|201172.7|201047.7|201175.1|201050.1|201175.1|201050.1|201170.5|201045.5|5
1726015570000|2024-09-11 00:46:10|201175.8|201050.8|201175.1|201050.1|201175.8|201050.8|201175.1|201050.1|2
1726015590000|2024-09-11 00:46:30|201176.6|201051.6|201186|201061|201186.6|201061.6|201176.6|201051.6|7
1726015600000|2024-09-11 00:46:40|201185.2|201060.2|201186|201061|201186.6|201061.6|201185.2|201060.2|4
1726015610000|2024-09-11 00:46:50|201185|201060|201186.6|201061.6|201186.6|201061.6|201185|201060|2
1726015620000|2024-09-11 00:47:00|201177.4|201052.4|201176.3|201051.3|201177.4|201052.4|201176.3|201051.3|3
1726015630000|2024-09-11 00:47:10|201175.7|201050.7|201186.2|201061.2|201186.2|201061.2|201175.7|201050.7|5
1726015640000|2024-09-11 00:47:20|201185.9|201060.9|201185.9|201060.9|201185.9|201060.9|201185.9|201060.9|1
1726015660000|2024-09-11 00:47:40|201187.4|201062.4|201213.7|201088.7|201221.5|201096.5|201187.4|201062.4|7
1726015670000|2024-09-11 00:47:50|201217.5|201092.5|201212.9|201087.9|201217.5|201092.5|201211.8|201086.8|4
1726015680000|2024-09-11 00:48:00|201213.7|201088.7|201210.5|201085.5|201214.3|201089.3|201210.5|201085.5|4
1726015700000|2024-09-11 00:48:20|201214.6|201089.6|201210.4|201085.4|201214.6|201089.6|201210.4|201085.4|4
1726015710000|2024-09-11 00:48:30|201209.2|201084.2|201210.6|201085.6|201210.6|201085.6|201209.2|201084.2|2
1726015730000|2024-09-11 00:48:50|201203.9|201078.9|201189.4|201064.4|201203.9|201078.9|201183.4|201058.4|7
1726015740000|2024-09-11 00:49:00|201191|201066|201189.3|201064.3|201196.4|201071.4|201189.3|201064.3|9
1726015750000|2024-09-11 00:49:10|201192.3|201067.3|201194.9|201069.9|201194.9|201069.9|201188.5|201063.5|9
1726015760000|2024-09-11 00:49:20|201201.4|201076.4|201196|201071|201201.4|201076.4|201195|201070|13
1726015770000|2024-09-11 00:49:30|201212|201087|201212|201087|201212|201087|201212|201087|1
1726015790000|2024-09-11 00:49:50|201220.2|201095.2|201250.6|201125.6|201254.8|201129.8|201220.2|201095.2|8
1726015800000|2024-09-11 00:50:00|201254.5|201129.5|201277.7|201152.7|201284.6|201159.6|201252.2|201127.2|13
1726015810000|2024-09-11 00:50:10|201279.7|201154.7|201279.9|201154.9|201284.7|201159.7|201277.9|201152.9|10
1726015820000|2024-09-11 00:50:20|201276.4|201151.4|201272.4|201147.4|201276.4|201151.4|201270.6|201145.6|9
1726015830000|2024-09-11 00:50:30|201271.9|201146.9|201272.3|201147.3|201272.5|201147.5|201270.6|201145.6|6
1726015840000|2024-09-11 00:50:40|201274.9|201149.9|201271.8|201146.8|201274.9|201149.9|201271.8|201146.8|3
1726015850000|2024-09-11 00:50:50|201286.7|201161.7|201277.1|201152.1|201286.7|201161.7|201274.6|201149.6|4
1726015860000|2024-09-11 00:51:00|201280.5|201155.5|201280.6|201155.6|201280.6|201155.6|201275.9|201150.9|5
1726015870000|2024-09-11 00:51:10|201276.6|201151.6|201272.6|201147.6|201276.6|201151.6|201270.5|201145.5|6
1726015880000|2024-09-11 00:51:20|201270.7|201145.7|201273.5|201148.5|201273.5|201148.5|201270.7|201145.7|4
1726015900000|2024-09-11 00:51:40|201280.9|201155.9|201281.6|201156.6|201281.7|201156.7|201279.8|201154.8|4
1726015910000|2024-09-11 00:51:50|201279.5|201154.5|201268.9|201143.9|201279.5|201154.5|201262.4|201137.4|5
1726015920000|2024-09-11 00:52:00|201268.5|201143.5|201273|201148|201273|201148|201268.5|201143.5|5
1726015930000|2024-09-11 00:52:10|201272.7|201147.7|201274|201149|201279|201154|201271.9|201146.9|8
1726015940000|2024-09-11 00:52:20|201280.5|201155.5|201274.4|201149.4|201280.6|201155.6|201274.1|201149.1|8
1726015950000|2024-09-11 00:52:30|201275.1|201150.1|201275.1|201150.1|201275.1|201150.1|201275.1|201150.1|1
1726015970000|2024-09-11 00:52:50|201277.6|201152.6|201277.1|201152.1|201277.6|201152.6|201275.4|201150.4|4
1726015980000|2024-09-11 00:53:00|201290.3|201165.3|201290.8|201165.8|201290.8|201165.8|201290.3|201165.3|2
1726015990000|2024-09-11 00:53:10|201286.6|201161.6|201292.6|201167.6|201292.6|201167.6|201286.2|201161.2|4
1726016000000|2024-09-11 00:53:20|201288.6|201163.6|201278.1|201153.1|201291.7|201166.7|201278.1|201153.1|3
1726016010000|2024-09-11 00:53:30|201283.3|201158.3|201304|201179|201307.3|201182.3|201283.3|201158.3|3
1726016030000|2024-09-11 00:53:50|201303.9|201178.9|201303.3|201178.3|201303.9|201178.9|201303.3|201178.3|2
1726016040000|2024-09-11 00:54:00|201299.8|201174.8|201263.7|201138.7|201299.8|201174.8|201258.6|201133.6|21
1726016050000|2024-09-11 00:54:10|201262.2|201137.2|201263.8|201138.8|201263.9|201138.9|201260.8|201135.8|23
1726016060000|2024-09-11 00:54:20|201263|201138|201258.2|201133.2|201263.4|201138.4|201257.4|201132.4|11
1726016070000|2024-09-11 00:54:30|201258.9|201133.9|201257.4|201132.4|201260.4|201135.4|201256.8|201131.8|7
1726016080000|2024-09-11 00:54:40|201256.2|201131.2|201258.1|201133.1|201258.2|201133.2|201255.1|201130.1|20
1726016090000|2024-09-11 00:54:50|201258.5|201133.5|201258.3|201133.3|201259.7|201134.7|201257.1|201132.1|23
1726016100000|2024-09-11 00:55:00|201262|201137|201249.6|201124.6|201262|201137|201249.6|201124.6|7
1726016110000|2024-09-11 00:55:10|201248.4|201123.4|201247.9|201122.9|201248.9|201123.9|201247.1|201122.1|16
1726016120000|2024-09-11 00:55:20|201248.9|201123.9|201241.5|201116.5|201248.9|201123.9|201224.8|201099.8|12
1726016130000|2024-09-11 00:55:30|201241.2|201116.2|201216.7|201091.7|201242.1|201117.1|201216.5|201091.5|9
1726016150000|2024-09-11 00:55:50|201216.2|201091.2|201212.9|201087.9|201216.2|201091.2|201212.3|201087.3|7
1726016160000|2024-09-11 00:56:00|201213.4|201088.4|201212.8|201087.8|201213.4|201088.4|201212.8|201087.8|4
1726016170000|2024-09-11 00:56:10|201209.7|201084.7|201213.3|201088.3|201214.2|201089.2|201209.7|201084.7|9
1726016180000|2024-09-11 00:56:20|201213.2|201088.2|201213.3|201088.3|201213.3|201088.3|201212.3|201087.3|4
1726016190000|2024-09-11 00:56:30|201214.1|201089.1|201213.4|201088.4|201214.1|201089.1|201213.4|201088.4|3
1726016200000|2024-09-11 00:56:40|201213.3|201088.3|201209.3|201084.3|201213.3|201088.3|201208.6|201083.6|9
1726016210000|2024-09-11 00:56:50|201210.2|201085.2|201212.6|201087.6|201214.1|201089.1|201209.5|201084.5|15
1726016220000|2024-09-11 00:57:00|201208.5|201083.5|201212.5|201087.5|201213.2|201088.2|201208.5|201083.5|20
1726016230000|2024-09-11 00:57:10|201211.6|201086.6|201212.5|201087.5|201212.5|201087.5|201211.6|201086.6|17
1726016240000|2024-09-11 00:57:20|201211.6|201086.6|201212.7|201087.7|201212.8|201087.8|201211.6|201086.6|17
1726016250000|2024-09-11 00:57:30|201212|201087|201204.2|201079.2|201212|201087|201202.8|201077.8|16
1726016260000|2024-09-11 00:57:40|201202.8|201077.8|201204.1|201079.1|201204.2|201079.2|201202.8|201077.8|11
1726016270000|2024-09-11 00:57:50|201202.8|201077.8|201211.8|201086.8|201211.8|201086.8|201202.7|201077.7|11
1726016280000|2024-09-11 00:58:00|201207.4|201082.4|201212.8|201087.8|201212.8|201087.8|201207.4|201082.4|2
1726016290000|2024-09-11 00:58:10|201209.9|201084.9|201211.4|201086.4|201211.4|201086.4|201205.6|201080.6|4
1726016300000|2024-09-11 00:58:20|201208.9|201083.9|201208.9|201083.9|201211.4|201086.4|201208.9|201083.9|3
1726016310000|2024-09-11 00:58:30|201209.4|201084.4|201209.4|201084.4|201209.4|201084.4|201209.4|201084.4|1
1726016320000|2024-09-11 00:58:40|201204.8|201079.8|201204.3|201079.3|201204.8|201079.8|201202.9|201077.9|5
1726016330000|2024-09-11 00:58:50|201203|201078|201212.2|201087.2|201212.2|201087.2|201203|201078|3
1726016340000|2024-09-11 00:59:00|201215.7|201090.7|201223.8|201098.8|201231.9|201106.9|201215.7|201090.7|9
1726016350000|2024-09-11 00:59:10|201225.9|201100.9|201222.9|201097.9|201225.9|201100.9|201219.5|201094.5|10
1726016360000|2024-09-11 00:59:20|201225.3|201100.3|201225.3|201100.3|201225.3|201100.3|201225.3|201100.3|1
1726016370000|2024-09-11 00:59:30|201225.1|201100.1|201225.3|201100.3|201225.3|201100.3|201221.8|201096.8|3
1726016380000|2024-09-11 00:59:40|201227.7|201102.7|201226.8|201101.8|201232.1|201107.1|201226.8|201101.8|10
1726016390000|2024-09-11 00:59:50|201223.1|201098.1|201184.5|201059.5|201223.1|201098.1|201184.5|201059.5|16
1726016400000|2024-09-11 01:00:00|201185.4|201060.4|201205|201080|201206.6|201081.6|201185.2|201060.2|17
1726016410000|2024-09-11 01:00:10|201205.3|201080.3|201196.7|201071.7|201208.4|201083.4|201196.5|201071.5|20
1726016420000|2024-09-11 01:00:20|201197.1|201072.1|201200.7|201075.7|201203.3|201078.3|201196.5|201071.5|10
1726016430000|2024-09-11 01:00:30|201209.2|201084.2|201190|201065|201209.2|201084.2|201190|201065|15
1726016440000|2024-09-11 01:00:40|201190.4|201065.4|201201.1|201076.1|201203.6|201078.6|201190.4|201065.4|6
1726016450000|2024-09-11 01:00:50|201200.4|201075.4|201200.9|201075.9|201200.9|201075.9|201200.3|201075.3|6
1726016460000|2024-09-11 01:01:00|201200.1|201075.1|201200.9|201075.9|201200.9|201075.9|201194.8|201069.8|5
1726016470000|2024-09-11 01:01:10|201201.4|201076.4|201199.6|201074.6|201208.2|201083.2|201194.9|201069.9|13
1726016480000|2024-09-11 01:01:20|201195.1|201070.1|201191.8|201066.8|201203.6|201078.6|201181|201056|22
1726016490000|2024-09-11 01:01:30|201189|201064|201188.9|201063.9|201189|201064|201188.9|201063.9|2
1726016500000|2024-09-11 01:01:40|201188.8|201063.8|201188.8|201063.8|201188.8|201063.8|201188.8|201063.8|1
1726016510000|2024-09-11 01:01:50|201189.1|201064.1|201183.2|201054.7|201189.5|201064.5|201183.2|201054.7|8
1726016520000|2024-09-11 01:02:00|201181.6|201055.6|201189.1|201064.1|201189.4|201064.4|201181.5|201051.6|17
1726016530000|2024-09-11 01:02:10|201189|201064|201190|201065|201194.4|201069.4|201188.3|201063.3|13
1726016540000|2024-09-11 01:02:20|201189.1|201064.1|201190.6|201065.6|201190.6|201065.6|201189.1|201064.1|9
1726016550000|2024-09-11 01:02:30|201189.9|201064.9|201186.3|201061.3|201190.7|201065.7|201186.3|201061.3|7
1726016560000|2024-09-11 01:02:40|201182|201057|201200.1|201075.1|201200.2|201075.2|201182|201057|8
1726016570000|2024-09-11 01:02:50|201198.9|201073.9|201199.8|201074.8|201225.1|201100.1|201195.5|201070.5|14
1726016580000|2024-09-11 01:03:00|201198.7|201073.7|201195.2|201070.2|201200.2|201075.2|201195.1|201070.1|18
1726016590000|2024-09-11 01:03:10|201199.7|201074.7|201200.6|201075.6|201200.6|201075.6|201195.3|201070.3|5
1726016600000|2024-09-11 01:03:20|201201.1|201076.1|201200.1|201075.1|201201.1|201076.1|201200|201075|6
1726016610000|2024-09-11 01:03:30|201199.8|201074.8|201200|201075|201200|201075|201194.5|201069.5|6
1726016620000|2024-09-11 01:03:40|201194.3|201069.3|201195.2|201070.2|201200.2|201075.2|201194.3|201069.3|6
1726016630000|2024-09-11 01:03:50|201193.6|201068.6|201187.6|201062.6|201193.6|201068.6|201186.3|201061.3|7
1726016640000|2024-09-11 01:04:00|201186.8|201061.8|201153.6|201028.6|201189|201064|201148.3|201023.3|12
1726016650000|2024-09-11 01:04:10|201153.5|201028.5|201153.2|201028.2|201153.6|201028.6|201153.2|201028.2|6
1726016670000|2024-09-11 01:04:30|201148.5|201023.5|201121.7|200996.7|201148.5|201023.5|201121.4|200996.4|4
1726016680000|2024-09-11 01:04:40|201121.1|200996.1|201137.6|201012.6|201137.7|201012.7|201121.1|200996.1|11
1726016690000|2024-09-11 01:04:50|201135.9|201010.9|201146.8|201021.8|201146.8|201021.8|201126.7|201001.7|7
1726016700000|2024-09-11 01:05:00|201146.2|201021.2|201152.8|201027.8|201161.4|201036.4|201146.2|201021.2|8
1726016710000|2024-09-11 01:05:10|201152.9|201027.9|201153.8|201028.8|201159.1|201034.1|201152.9|201027.9|5
1726016720000|2024-09-11 01:05:20|201158.9|201033.9|201153.6|201028.6|201158.9|201033.9|201152.4|201027.4|15
1726016730000|2024-09-11 01:05:30|201158.8|201033.8|201155.1|201030.1|201158.8|201033.8|201154|201029|4
1726016740000|2024-09-11 01:05:40|201157.2|201032.2|201157.2|201032.2|201157.2|201032.2|201157.2|201032.2|1
1726016750000|2024-09-11 01:05:50|201157.6|201032.6|201157.6|201032.6|201157.6|201032.6|201157.6|201032.6|1
1726016760000|2024-09-11 01:06:00|201158.2|201033.2|201148.5|201023.5|201158.2|201033.2|201148.5|201023.5|3
1726016770000|2024-09-11 01:06:10|201149.5|201024.5|201148.7|201023.7|201149.5|201024.5|201147.9|201022.9|8
1726016780000|2024-09-11 01:06:20|201145.3|201020.3|201148.9|201023.9|201149.7|201024.7|201145.3|201020.3|9
1726016790000|2024-09-11 01:06:30|201143.2|201018.2|201149.2|201024.2|201149.2|201024.2|201143.2|201018.2|3
1726016800000|2024-09-11 01:06:40|201149.9|201024.9|201148.9|201023.9|201150|201025|201148.9|201023.9|4
1726016810000|2024-09-11 01:06:50|201150.1|201025.1|201149.9|201024.9|201150.3|201025.3|201149|201024|14
1726016820000|2024-09-11 01:07:00|201149.2|201024.2|201148.7|201023.7|201149.4|201024.4|201138.9|201013.9|16
1726016830000|2024-09-11 01:07:10|201149.5|201024.5|201148.7|201023.7|201149.5|201024.5|201148.6|201023.6|16
1726016840000|2024-09-11 01:07:20|201149.4|201024.4|201149|201024|201153|201028|201148.7|201023.7|15
1726016850000|2024-09-11 01:07:30|201153.1|201028.1|201149.4|201024.4|201153.1|201028.1|201149.4|201024.4|9
1726016860000|2024-09-11 01:07:40|201150.3|201025.3|201149.2|201024.2|201157.6|201032.6|201128.5|201003.5|8
1726016870000|2024-09-11 01:07:50|201150.1|201025.1|201149.3|201024.3|201150.1|201025.1|201149.3|201024.3|2
1726016880000|2024-09-11 01:08:00|201150.2|201025.2|201150.6|201025.6|201150.8|201025.8|201149.3|201024.3|16
1726016890000|2024-09-11 01:08:10|201149.6|201024.6|201150.5|201025.5|201154.4|201029.4|201149.5|201024.5|15
1726016900000|2024-09-11 01:08:20|201156.4|201031.4|201158.2|201033.2|201161.3|201036.3|201156.4|201031.4|14
1726016910000|2024-09-11 01:08:30|201155|201030|201155|201030|201155|201030|201155|201030|1
1726016920000|2024-09-11 01:08:40|201155.7|201030.7|201155.7|201030.7|201155.7|201030.7|201155.7|201030.7|1
1726016940000|2024-09-11 01:09:00|201161.9|201036.9|201162.6|201037.6|201162.6|201037.6|201161.9|201036.9|2
1726016960000|2024-09-11 01:09:20|201156.1|201031.1|201156.1|201031.1|201156.1|201031.1|201156.1|201031.1|1
1726016970000|2024-09-11 01:09:30|201155.5|201030.5|201155.5|201030.5|201156.1|201031.1|201155.5|201030.5|3
1726016980000|2024-09-11 01:09:40|201156.1|201031.1|201160.2|201035.2|201160.2|201035.2|201156.1|201031.1|5
1726016990000|2024-09-11 01:09:50|201168.9|201043.9|201168.9|201043.9|201168.9|201043.9|201168.9|201043.9|1
1726017010000|2024-09-11 01:10:10|201167.5|201042.5|201221.5|201096.5|201234.6|201109.6|201167.5|201042.5|15
1726017020000|2024-09-11 01:10:20|201222.7|201097.7|201222.7|201097.7|201222.7|201097.7|201222.7|201097.7|1
1726017030000|2024-09-11 01:10:30|201221.3|201096.3|201224.1|201099.1|201225.5|201100.5|201221|201096|6
1726017040000|2024-09-11 01:10:40|201225.6|201100.6|201238.8|201113.8|201238.8|201113.8|201225.6|201100.6|5
1726017050000|2024-09-11 01:10:50|201241.8|201116.8|201267.9|201142.9|201268.6|201143.6|201241.8|201116.8|19
1726017060000|2024-09-11 01:11:00|201266.3|201141.3|201262.4|201137.4|201268.3|201143.3|201260.9|201135.9|18
1726017070000|2024-09-11 01:11:10|201261.3|201136.3|201254.3|201129.3|201262.4|201137.4|201251.1|201126.1|10
1726017080000|2024-09-11 01:11:20|201252.8|201127.8|201252.6|201127.6|201253.4|201128.4|201252.6|201127.6|3
1726017090000|2024-09-11 01:11:30|201253.9|201128.9|201263.9|201138.9|201264.3|201139.3|201252.8|201127.8|9
1726017100000|2024-09-11 01:11:40|201263|201138|201267.5|201142.5|201268.7|201143.7|201261.9|201136.9|13
1726017110000|2024-09-11 01:11:50|201268.1|201143.1|201288.6|201163.6|201291.4|201166.4|201268.1|201143.1|8
1726017120000|2024-09-11 01:12:00|201293.8|201168.8|201289.9|201164.9|201294.8|201169.8|201288.3|201163.3|7
1726017130000|2024-09-11 01:12:10|201292.3|201167.3|201290|201165|201292.3|201167.3|201290|201165|2
1726017140000|2024-09-11 01:12:20|201289.7|201164.7|201355.7|201230.7|201357.8|201232.8|201278.3|201153.3|19
1726017150000|2024-09-11 01:12:30|201355.5|201230.5|201364.4|201239.4|201369.5|201244.5|201355.5|201230.5|12
1726017160000|2024-09-11 01:12:40|201363.3|201238.3|201363.3|201238.3|201363.3|201238.3|201363.3|201238.3|1
1726017170000|2024-09-11 01:12:50|201367.2|201242.2|201372.4|201247.4|201373.4|201248.4|201365.9|201240.9|5
1726017180000|2024-09-11 01:13:00|201365.5|201240.5|201364.4|201239.4|201378|201253|201364.4|201239.4|7
1726017190000|2024-09-11 01:13:10|201363.7|201238.7|201360.8|201235.8|201366.2|201241.2|201358|201233|19
1726017200000|2024-09-11 01:13:20|201366.8|201241.8|201362.8|201237.8|201370.5|201245.5|201360.2|201235.2|15
1726017210000|2024-09-11 01:13:30|201362.9|201237.9|201361.7|201236.7|201362.9|201237.9|201361.7|201236.7|2
1726017220000|2024-09-11 01:13:40|201360.3|201235.3|201361.1|201236.1|201367.1|201242.1|201360.3|201235.3|4
1726017230000|2024-09-11 01:13:50|201365.7|201240.7|201360.6|201235.6|201365.7|201240.7|201360.6|201235.6|2
1726017250000|2024-09-11 01:14:10|201359.3|201234.3|201379.5|201254.5|201391.2|201266.2|201316.7|201191.7|7
1726017260000|2024-09-11 01:14:20|201378.9|201253.9|201377.8|201252.8|201379.2|201254.2|201377.8|201252.8|5
1726017280000|2024-09-11 01:14:40|201387.4|201262.4|201387.4|201262.4|201387.4|201262.4|201387.4|201262.4|1
1726017290000|2024-09-11 01:14:50|201389.3|201250.1|201363|201238|201389.3|201250.1|201342|201217|10
1726017300000|2024-09-11 01:15:00|201362.8|201237.8|201337|201212|201362.8|201237.8|201337|201212|18
1726017310000|2024-09-11 01:15:10|201340.1|201215.1|201340.1|201215.1|201340.1|201215.1|201340.1|201215.1|1
1726017330000|2024-09-11 01:15:30|201341.7|201216.7|201341.7|201216.7|201341.7|201216.7|201341.7|201216.7|1
1726017340000|2024-09-11 01:15:40|201340.2|201215.2|201341.6|201216.6|201342.5|201217.5|201340.2|201215.2|3
1726017350000|2024-09-11 01:15:50|201340.2|201215.2|201339.1|201214.1|201357.9|201232.9|201339.1|201214.1|7
1726017360000|2024-09-11 01:16:00|201339.8|201214.8|201344.6|201219.6|201344.6|201219.6|201339.8|201214.8|4
1726017370000|2024-09-11 01:16:10|201344.2|201219.2|201355.6|201230.6|201355.9|201230.9|201344.2|201219.2|5
1726017380000|2024-09-11 01:16:20|201356.5|201231.5|201361.4|201236.4|201361.4|201236.4|201356.5|201231.5|2
1726017390000|2024-09-11 01:16:30|201360.8|201235.8|201356.6|201231.6|201360.8|201235.8|201353.7|201228.7|7
1726017400000|2024-09-11 01:16:40|201353.3|201228.3|201348.7|201223.7|201353.3|201228.3|201347.7|201222.7|11
1726017410000|2024-09-11 01:16:50|201344.1|201219.1|201344.9|201219.9|201349.3|201224.3|201344.1|201219.1|5
1726017420000|2024-09-11 01:17:00|201345.1|201220.1|201349.2|201224.2|201349.4|201224.4|201345.1|201220.1|4
1726017430000|2024-09-11 01:17:10|201344.6|201219.6|201345|201220|201350|201225|201344.6|201219.6|4
1726017440000|2024-09-11 01:17:20|201349.9|201224.9|201345.3|201220.3|201349.9|201224.9|201345.3|201220.3|2
1726017450000|2024-09-11 01:17:30|201347.2|201222.2|201358|201233|201362.8|201237.8|201347.2|201222.2|5
1726017460000|2024-09-11 01:17:40|201355.1|201230.1|201356.8|201231.8|201362.4|201237.4|201352.9|201227.9|12
1726017470000|2024-09-11 01:17:50|201361.1|201236.1|201351.3|201226.3|201361.1|201236.1|201350.8|201225.8|11
1726017480000|2024-09-11 01:18:00|201351.6|201226.6|201351.2|201226.2|201352.5|201227.5|201351.2|201226.2|3
1726017490000|2024-09-11 01:18:10|201351.7|201226.7|201351.7|201226.7|201351.7|201226.7|201351.7|201226.7|1
1726017500000|2024-09-11 01:18:20|201358.5|201233.5|201350.3|201225.3|201358.5|201233.5|201350.3|201225.3|6
1726017520000|2024-09-11 01:18:40|201350.4|201225.4|201350.4|201225.4|201350.4|201225.4|201350.4|201225.4|1
1726017540000|2024-09-11 01:19:00|201355.2|201230.2|201354.8|201229.8|201355.2|201230.2|201354.8|201229.8|2
1726017560000|2024-09-11 01:19:20|201349|201224|201349|201224|201349|201224|201349|201224|1
1726017590000|2024-09-11 01:19:50|201354.8|201229.8|201354.8|201229.8|201354.8|201229.8|201354.8|201229.8|1
1726017610000|2024-09-11 01:20:10|201348.4|201223.4|201348.4|201223.4|201348.4|201223.4|201348.4|201223.4|1
1726017630000|2024-09-11 01:20:30|201348.3|201223.3|201348.3|201223.3|201348.3|201223.3|201348.3|201223.3|1
1726017640000|2024-09-11 01:20:40|201356.6|201231.6|201357.2|201232.2|201357.2|201232.2|201356.6|201231.6|2
1726017650000|2024-09-11 01:20:50|201356.7|201231.7|201347.6|201222.6|201356.7|201231.7|201347.6|201222.6|8
1726017660000|2024-09-11 01:21:00|201352.5|201227.5|201353.1|201228.1|201353.1|201228.1|201347.6|201222.6|7
1726017670000|2024-09-11 01:21:10|201339.5|201214.5|201339.3|201214.3|201339.5|201214.5|201336.3|201211.3|5
1726017680000|2024-09-11 01:21:20|201336.4|201211.4|201337.9|201212.9|201337.9|201212.9|201336.4|201211.4|2
1726017690000|2024-09-11 01:21:30|201347.9|201222.9|201335.9|201210.9|201348.2|201223.2|201335.9|201210.9|6
1726017700000|2024-09-11 01:21:40|201339.3|201214.3|201339|201214|201339.3|201214.3|201335.9|201210.9|3
1726017730000|2024-09-11 01:22:10|201336.1|201211.1|201336.1|201211.1|201336.1|201211.1|201336.1|201211.1|1
1726017740000|2024-09-11 01:22:20|201339|201214|201339.1|201214.1|201339.2|201214.2|201335.9|201210.9|7
1726017750000|2024-09-11 01:22:30|201336.1|201211.1|201336.2|201211.2|201339.2|201214.2|201336|201211|5
1726017760000|2024-09-11 01:22:40|201341.8|201216.8|201335.7|201210.7|201341.8|201216.8|201324.5|201199.5|5
1726017770000|2024-09-11 01:22:50|201339.1|201214.1|201338.8|201213.8|201339.3|201214.3|201334.5|201209.5|7
1726017780000|2024-09-11 01:23:00|201338.9|201213.9|201297.7|201172.7|201338.9|201213.9|201297.7|201172.7|5
1726017790000|2024-09-11 01:23:10|201297.3|201172.3|201295.3|201170.3|201297.3|201172.3|201290.6|201165.6|6
1726017800000|2024-09-11 01:23:20|201290.3|201165.3|201294.8|201169.8|201294.8|201169.8|201290.3|201165.3|4
1726017810000|2024-09-11 01:23:30|201295.2|201170.2|201296.2|201171.2|201297.5|201172.5|201295.2|201170.2|6
1726017820000|2024-09-11 01:23:40|201295.4|201170.4|201289.6|201164.6|201296.5|201171.5|201289.6|201164.6|6
1726017830000|2024-09-11 01:23:50|201294.2|201169.2|201266.1|201141.1|201294.2|201169.2|201259.6|201134.6|5
1726017840000|2024-09-11 01:24:00|201264.8|201139.8|201264.5|201139.5|201264.8|201139.8|201258.1|201133.1|3
1726017860000|2024-09-11 01:24:20|201264.6|201139.6|201264.6|201139.6|201264.6|201139.6|201259.9|201134.9|3
1726017870000|2024-09-11 01:24:30|201264.8|201139.8|201264.3|201139.3|201264.8|201139.8|201264.3|201139.3|2
1726017880000|2024-09-11 01:24:40|201263.6|201138.6|201262.9|201137.9|201263.6|201138.6|201262.9|201137.9|2
1726017890000|2024-09-11 01:24:50|201246.1|201121.1|201246.1|201121.1|201246.1|201121.1|201246.1|201121.1|1
1726017900000|2024-09-11 01:25:00|201255.9|201130.9|201260.8|201135.8|201261.2|201136.2|201255.9|201130.9|3
1726017910000|2024-09-11 01:25:10|201256.5|201131.5|201261.7|201136.7|201262.5|201137.5|201256.5|201131.5|4
1726017920000|2024-09-11 01:25:20|201262.4|201137.4|201260.9|201135.9|201262.4|201137.4|201256|201131|6
1726017930000|2024-09-11 01:25:30|201261.7|201136.7|201260.9|201135.9|201261.7|201136.7|201260.9|201135.9|2
1726017940000|2024-09-11 01:25:40|201261.6|201136.6|201260.8|201135.8|201261.6|201136.6|201260.8|201135.8|2
1726017950000|2024-09-11 01:25:50|201261.6|201136.6|201245.7|201120.7|201261.7|201136.7|201245.7|201120.7|4
1726017960000|2024-09-11 01:26:00|201255.2|201130.2|201260.8|201135.8|201260.8|201135.8|201255.2|201130.2|2
1726017970000|2024-09-11 01:26:10|201260.5|201135.5|201261.9|201136.9|201261.9|201136.9|201255.2|201130.2|3
1726017990000|2024-09-11 01:26:30|201261.8|201136.8|201261.8|201136.8|201261.8|201136.8|201261.8|201136.8|1
1726018000000|2024-09-11 01:26:40|201247|201122|201247|201122|201247|201122|201247|201122|1
1726018030000|2024-09-11 01:27:10|201262.3|201137.3|201262.3|201137.3|201262.3|201137.3|201262.3|201137.3|1
1726018050000|2024-09-11 01:27:30|201263.9|201138.9|201267.9|201142.9|201267.9|201142.9|201263.9|201138.9|2
1726018060000|2024-09-11 01:27:40|201258.1|201133.1|201250.5|201125.5|201258.1|201133.1|201250.5|201125.5|2
1726018080000|2024-09-11 01:28:00|201264.4|201139.4|201264.4|201139.4|201264.4|201139.4|201264.4|201139.4|1
1726018090000|2024-09-11 01:28:10|201260.5|201135.5|201246.1|201121.1|201260.5|201135.5|201230|201105|13
1726018100000|2024-09-11 01:28:20|201235.1|201110.1|201231|201106|201242.5|201117.5|201230.1|201105.1|14
1726018110000|2024-09-11 01:28:30|201230.1|201105.1|201241.1|201116.1|201242|201117|201230|201105|11
1726018120000|2024-09-11 01:28:40|201236.6|201111.6|201244.1|201119.1|201244.1|201119.1|201236.6|201111.6|6
1726018140000|2024-09-11 01:29:00|201244.4|201119.4|201184.5|201059.5|201244.4|201119.4|201184.5|201059.5|3
1726018150000|2024-09-11 01:29:10|201183.2|201058.2|201132.1|201007.1|201183.2|201058.2|201125.8|201000.8|5
1726018160000|2024-09-11 01:29:20|201131.5|201006.5|201131.5|201006.5|201131.5|201006.5|201131.5|201006.5|1
1726018170000|2024-09-11 01:29:30|201130.4|201005.4|201129.7|201004.7|201130.4|201005.4|201129.7|201004.7|2
1726018180000|2024-09-11 01:29:40|201125|201000|201124.6|200999.6|201125|201000|201124.6|200999.6|2
1726018190000|2024-09-11 01:29:50|201129.6|201004.6|201128.5|201003.5|201129.6|201004.6|201124.3|200999.3|6
1726018200000|2024-09-11 01:30:00|201119.2|200994.2|201059.6|200934.6|201119.2|200994.2|201056.7|200931.7|9
1726018210000|2024-09-11 01:30:10|201059.9|200934.9|201038.6|200913.6|201059.9|200934.9|201036.6|200911.6|10
1726018230000|2024-09-11 01:30:30|201039|200914|201037.5|200912.5|201039|200914|201037.5|200912.5|2
1726018240000|2024-09-11 01:30:40|201035.3|200910.3|201035.3|200910.3|201035.3|200910.3|201035.3|200910.3|1
1726018250000|2024-09-11 01:30:50|201034.5|200909.5|201018.9|200893.9|201034.5|200909.5|201006.9|200881.9|4
1726018260000|2024-09-11 01:31:00|201022.6|200897.6|201027.7|200902.7|201028.2|200903.2|201022.6|200897.6|9
1726018270000|2024-09-11 01:31:10|201025.2|200900.2|201000|200875|201034.8|200909.8|200999.5|200874.5|10
1726018280000|2024-09-11 01:31:20|201004.9|200879.9|200967.1|200842.1|201005|200880|200967.1|200842.1|6
1726018290000|2024-09-11 01:31:30|200978|200853|200971.2|200846.2|200987.5|200862.5|200964.9|200839.9|7
1726018300000|2024-09-11 01:31:40|200973.9|200848.9|200974.2|200849.2|200974.2|200849.2|200973.9|200848.9|2
1726018310000|2024-09-11 01:31:50|200974|200849|201020.5|200895.5|201032.8|200907.8|200971.3|200846.3|10
1726018330000|2024-09-11 01:32:10|201040.6|200862.7|200961.6|200725|201065.6|200863.7|200942|200725|16
1726018340000|2024-09-11 01:32:20|200939.1|200770.7|200951.6|200799.6|200961.3|200809|200938.4|200770.7|6
1726018350000|2024-09-11 01:32:30|200948.6|200823.6|200935.4|200810.4|200954.3|200829.3|200935.1|200810.1|7
1726018370000|2024-09-11 01:32:50|200932|200807|200869.7|200744.7|200932|200807|200869.7|200744.7|4
1726018380000|2024-09-11 01:33:00|200874.8|200749.8|200870.3|200745.3|200874.8|200749.8|200870.3|200745.3|3
1726018390000|2024-09-11 01:33:10|200872.9|200747.9|200910.4|200785.4|200910.4|200785.4|200872.9|200747.9|8
1726018400000|2024-09-11 01:33:20|200909.9|200784.9|200892.3|200767.3|200909.9|200784.9|200870.4|200745.4|27
1726018410000|2024-09-11 01:33:30|200892.5|200767.5|200890.8|200765.8|200898.8|200773.8|200889.7|200764.7|10
1726018420000|2024-09-11 01:33:40|200897.1|200772.1|200896.1|200771.1|200897.1|200772.1|200894.9|200769.9|5
1726018430000|2024-09-11 01:33:50|200895.8|200770.8|200899.2|200774.2|200899.4|200774.4|200895.8|200770.8|4
1726018440000|2024-09-11 01:34:00|200902.4|200777.4|200977.9|200852.9|200977.9|200852.9|200902.4|200777.4|7
1726018450000|2024-09-11 01:34:10|200989|200864|200979.3|200854.3|200989|200864|200959.7|200834.7|10
1726018460000|2024-09-11 01:34:20|200979|200854|200957.3|200832.3|200979|200854|200957.3|200832.3|10
1726018470000|2024-09-11 01:34:30|200956.5|200831.5|200947.6|200822.6|200956.5|200831.5|200947.1|200822.1|15
1726018480000|2024-09-11 01:34:40|200950.6|200825.6|200897.2|200772.2|200951.5|200826.5|200893.8|200768.8|22
1726018490000|2024-09-11 01:34:50|200903|200778|200892.1|200767.1|200906.3|200781.3|200892.1|200767.1|23
1726018500000|2024-09-11 01:35:00|200893.2|200768.2|200889.4|200764.4|200896.2|200771.2|200888.8|200763.8|10
1726018510000|2024-09-11 01:35:10|200896.3|200771.3|200897.5|200772.5|200897.5|200772.5|200896.3|200771.3|2
1726018520000|2024-09-11 01:35:20|200900.7|200775.7|200929.2|200804.2|200939.4|200814.4|200900.7|200775.7|15
1726018530000|2024-09-11 01:35:30|200930|200805|200866|200741|200932.4|200807.4|200851.1|200726.1|11
1726018540000|2024-09-11 01:35:40|200829.5|200704.5|200839.2|200714.2|200839.2|200714.2|200823.1|200698.1|14
1726018550000|2024-09-11 01:35:50|200840|200715|200847.6|200722.6|200855|200730|200840|200715|8
1726018560000|2024-09-11 01:36:00|200854.7|200729.7|200850.8|200725.8|200864|200739|200844.9|200719.9|15
1726018570000|2024-09-11 01:36:10|200851.4|200726.4|200855.4|200730.4|200860.1|200735.1|200851.4|200726.4|6
1726018580000|2024-09-11 01:36:20|200854.3|200729.3|200824.5|200699.5|200854.3|200729.3|200818.7|200693.7|18
1726018590000|2024-09-11 01:36:30|200826.2|200701.2|200905.6|200780.6|200906.3|200781.3|200826.2|200701.2|23
1726018600000|2024-09-11 01:36:40|200904.1|200779.1|200920.2|200795.2|200921.5|200796.5|200886.1|200761.1|10
1726018610000|2024-09-11 01:36:50|200918.9|200793.9|200885.5|200760.5|200918.9|200793.9|200885.5|200760.5|2
1726018620000|2024-09-11 01:37:00|200886|200761|200900.2|200775.2|200900.2|200775.2|200885.3|200760.3|4
1726018630000|2024-09-11 01:37:10|200899|200774|200822|200697|200899|200774|200822|200697|22
1726018640000|2024-09-11 01:37:20|200827.2|200702.2|200822.7|200697.7|200835.5|200710.5|200809.3|200684.3|18
1726018650000|2024-09-11 01:37:30|200822|200697|200827|200702|200827|200702|200786.9|200661.9|10
1726018660000|2024-09-11 01:37:40|200822.4|200697.4|200841.9|200716.9|200841.9|200716.9|200822.4|200697.4|15
1726018670000|2024-09-11 01:37:50|200842.1|200717.1|200842.1|200717.1|200842.1|200717.1|200842.1|200717.1|1
1726018680000|2024-09-11 01:38:00|200845|200720|200847.5|200722.5|200851.3|200726.3|200845|200720|8
1726018690000|2024-09-11 01:38:10|200848.9|200723.9|200908.2|200783.2|200912.7|200787.7|200848.9|200723.9|13
1726018700000|2024-09-11 01:38:20|200908.3|200783.3|200966.2|200841.2|200980.2|200855.2|200908.3|200783.3|16
1726018710000|2024-09-11 01:38:30|200969.5|200844.5|200967.5|200842.5|201004.4|200879.4|200962.5|200837.5|16
1726018720000|2024-09-11 01:38:40|200968.7|200843.7|200967.9|200842.9|200973.6|200848.6|200967.9|200842.9|13
1726018730000|2024-09-11 01:38:50|200970.7|200845.7|200978.9|200853.9|200981.3|200856.3|200970.7|200845.7|8
1726018740000|2024-09-11 01:39:00|200979.5|200854.5|200979.5|200854.5|200981.1|200856.1|200979.2|200854.2|16
1726018750000|2024-09-11 01:39:10|200979.6|200854.6|200979|200854|200980.2|200855.2|200974.5|200849.5|14
1726018760000|2024-09-11 01:39:20|200978.9|200853.9|200973.1|200848.1|200985.7|200860.7|200973.1|200848.1|9
1726018770000|2024-09-11 01:39:30|200968.5|200843.5|200936.4|200811.4|200968.5|200843.5|200933.9|200808.9|8
1726018780000|2024-09-11 01:39:40|200941.8|200816.8|200928.7|200803.7|200941.8|200816.8|200922.6|200797.6|11
1726018790000|2024-09-11 01:39:50|200928.5|200803.5|200928.5|200803.5|200928.5|200803.5|200928.5|200803.5|1
1726018800000|2024-09-11 01:40:00|200928.7|200803.7|200931.3|200806.3|200931.3|200806.3|200928.2|200803.2|4
1726018810000|2024-09-11 01:40:10|200934.9|200809.9|200970.6|200845.6|201001.3|200876.3|200934.9|200809.9|11
1726018820000|2024-09-11 01:40:20|200970.8|200845.8|200997.4|200872.4|200997.4|200872.4|200970.8|200845.8|4
1726018830000|2024-09-11 01:40:30|200994.5|200869.5|200967.6|200842.6|200998.9|200873.9|200946.7|200821.7|13
1726018840000|2024-09-11 01:40:40|200945.1|200820.1|200930.4|200805.4|200962.7|200837.7|200926|200801|13
1726018850000|2024-09-11 01:40:50|200929.1|200804.1|200928.9|200803.9|200929.1|200804.1|200928.9|200803.9|2
1726018860000|2024-09-11 01:41:00|200924|200799|200841.9|200716.9|200931.8|200806.8|200841.8|200716.8|15
1726018870000|2024-09-11 01:41:10|200838.3|200713.3|200818.5|200693.5|200839.6|200714.6|200810.2|200685.2|21
1726018880000|2024-09-11 01:41:20|200823.1|200698.1|200809.5|200684.5|200823.1|200698.1|200809.5|200684.5|13
1726018890000|2024-09-11 01:41:30|200804.2|200679.2|200813.8|200688.8|200814.1|200689.1|200804.2|200679.2|7
1726018900000|2024-09-11 01:41:40|200813.4|200688.4|200819.6|200694.6|200819.6|200694.6|200813.4|200688.4|3
1726018910000|2024-09-11 01:41:50|200815.3|200690.3|200813.3|200688.3|200815.3|200690.3|200813.3|200688.3|5
1726018920000|2024-09-11 01:42:00|200807.1|200682.1|200779.9|200654.9|200818.8|200693.8|200756|200631|18
1726018930000|2024-09-11 01:42:10|200784.3|200659.3|200782.6|200657.6|200797.1|200672.1|200779.2|200654.2|15
1726018940000|2024-09-11 01:42:20|200782.4|200657.4|200772.3|200647.3|200782.4|200657.4|200772.3|200647.3|4
1726018950000|2024-09-11 01:42:30|200777.9|200652.9|200712|200587|200778.4|200653.4|200704.8|200579.8|12
1726018960000|2024-09-11 01:42:40|200707.1|200582.1|200780.6|200655.6|200781|200656|200707.1|200582.1|12
1726018970000|2024-09-11 01:42:50|200780.5|200655.5|200783.2|200658.2|200783.2|200658.2|200780.5|200655.5|2
1726018980000|2024-09-11 01:43:00|200777.9|200652.9|200775.3|200650.3|200777.9|200652.9|200775.2|200650.2|3
1726018990000|2024-09-11 01:43:10|200774.7|200649.7|200779.3|200654.3|200780.3|200655.3|200774.7|200649.7|8
1726019000000|2024-09-11 01:43:20|200779.9|200654.9|200819.7|200694.7|200836.7|200711.7|200775.2|200650.2|12
1726019010000|2024-09-11 01:43:30|200818.9|200693.9|200813|200688|200818.9|200693.9|200813|200688|2
1726019020000|2024-09-11 01:43:40|200813.1|200688.1|200829.1|200704.1|200838.4|200713.4|200813.1|200688.1|9
1726019030000|2024-09-11 01:43:50|200824.1|200699.1|200827.1|200702.1|200827.3|200702.3|200823.4|200698.4|4
1726019040000|2024-09-11 01:44:00|200824.1|200699.1|200751.7|200626.7|200824.1|200699.1|200746.6|200621.6|8
1726019050000|2024-09-11 01:44:10|200752.8|200627.8|200788.2|200663.2|200797.2|200672.2|200750.1|200625.1|17
1726019060000|2024-09-11 01:44:20|200787.1|200662.1|200791.7|200666.7|200822|200697|200783.5|200658.5|20
1726019070000|2024-09-11 01:44:30|200791.6|200666.6|200779.3|200654.3|200794|200668.7|200779.3|200654.3|9
1726019080000|2024-09-11 01:44:40|200779.7|200654.7|200779.7|200654.7|200779.7|200654.7|200779.7|200654.7|1
1726019090000|2024-09-11 01:44:50|200779.3|200654.3|200779.3|200654.3|200779.3|200654.3|200779.3|200654.3|1
1726019100000|2024-09-11 01:45:00|200771.3|200646.3|200763.7|200638.7|200771.3|200646.3|200756.3|200631.3|13
1726019110000|2024-09-11 01:45:10|200760.9|200635.9|200774.1|200649.1|200774.6|200649.6|200759.7|200634.7|5
1726019120000|2024-09-11 01:45:20|200776.5|200651.5|200811.9|200686.9|200811.9|200686.9|200774.6|200649.6|9
1726019140000|2024-09-11 01:45:40|200812|200687|200798.5|200673.5|200812|200687|200798.5|200673.5|7
1726019150000|2024-09-11 01:45:50|200796.5|200671.5|200815|200690|200815|200690|200796.5|200671.5|10
1726019160000|2024-09-11 01:46:00|200814.4|200689.4|200836.7|200711.7|200843.3|200718.3|200814.4|200689.4|13
1726019170000|2024-09-11 01:46:10|200839.6|200714.6|200866.7|200741.7|200891.2|200766.2|200839.6|200714.6|15
1726019180000|2024-09-11 01:46:20|200853.8|200728.8|200862.5|200737.5|200862.6|200737.6|200848|200723|7
1726019190000|2024-09-11 01:46:30|200862.6|200737.6|200862.7|200737.7|200862.7|200737.7|200862.5|200737.5|5
1726019200000|2024-09-11 01:46:40|200862.8|200737.8|200862.4|200737.4|200862.8|200737.8|200862.4|200737.4|2
1726019210000|2024-09-11 01:46:50|200862.7|200737.7|200864.7|200739.7|200864.7|200739.7|200857.2|200732.2|4
1726019220000|2024-09-11 01:47:00|200864.5|200739.5|200890.1|200765.1|200890.2|200765.2|200864.5|200739.5|6
1726019240000|2024-09-11 01:47:20|200890.7|200765.7|200893.9|200768.9|200902.1|200777.1|200890.7|200765.7|5
1726019250000|2024-09-11 01:47:30|200893.4|200768.4|200893|200768|200893.4|200768.4|200888.4|200763.4|4
1726019260000|2024-09-11 01:47:40|200893.6|200768.6|200953.2|200828.2|200954.3|200829.3|200893.6|200768.6|9
1726019270000|2024-09-11 01:47:50|200953.7|200828.7|200959.6|200834.6|200960.1|200835.1|200953.7|200828.7|9
1726019280000|2024-09-11 01:48:00|200960|200835|200921.3|200796.3|200970.6|200845.6|200912.7|200787.7|15
1726019290000|2024-09-11 01:48:10|200920.3|200795.3|200921.1|200796.1|200921.1|200796.1|200920|200795|9
1726019300000|2024-09-11 01:48:20|200920.3|200795.3|200921.1|200796.1|200921.2|200796.2|200920.3|200795.3|4
1726019310000|2024-09-11 01:48:30|200920.7|200795.7|200965.9|200840.9|200969.2|200844.2|200920.4|200795.4|8
1726019320000|2024-09-11 01:48:40|200971|200846|200967.3|200842.3|200971.2|200846.2|200966.8|200841.8|4
1726019330000|2024-09-11 01:48:50|200966.8|200841.8|200966.8|200841.8|200966.8|200841.8|200966.8|200841.8|1
1726019340000|2024-09-11 01:49:00|200967.2|200842.2|200967.7|200842.7|200973.1|200848.1|200967.2|200842.2|5
1726019350000|2024-09-11 01:49:10|200973.1|200848.1|200941.7|200816.7|200973.1|200848.1|200917.5|200792.5|15
1726019360000|2024-09-11 01:49:20|200942.3|200817.3|200937.2|200812.2|200942.3|200817.3|200936.3|200811.3|7
1726019370000|2024-09-11 01:49:30|200937|200812|200921.6|200796.6|200937|200812|200914.9|200789.9|11
1726019380000|2024-09-11 01:49:40|200920.9|200795.9|200921.5|200796.5|200926.4|200801.4|200917.2|200792.2|8
1726019390000|2024-09-11 01:49:50|200921.1|200796.1|200925.7|200800.7|200925.7|200800.7|200920|200795|5
1726019400000|2024-09-11 01:50:00|200927.7|200802.7|200889.3|200764.3|200927.7|200802.7|200888.4|200763.4|11
1726019410000|2024-09-11 01:50:10|200889|200764|200961.1|200836.1|200968.8|200843.8|200889|200764|17
1726019420000|2024-09-11 01:50:20|200961.6|200836.6|200969.4|200844.4|200971.5|200846.5|200960.8|200835.8|17
1726019430000|2024-09-11 01:50:30|200967.6|200842.6|200959.8|200834.8|200967.6|200842.6|200956.5|200831.5|12
1726019440000|2024-09-11 01:50:40|200960|200835|200955.2|200830.2|200965.9|200840.9|200939.9|200814.9|19
1726019450000|2024-09-11 01:50:50|200955.6|200830.6|200905.9|200780.9|200966.2|200841.2|200905.9|200780.9|23
1726019460000|2024-09-11 01:51:00|200906.9|200781.9|200890.7|200765.7|200929.8|200804.8|200890.7|200765.7|20
1726019470000|2024-09-11 01:51:10|200895|200770|200889.6|200764.6|200895.4|200770.4|200889.6|200764.6|8
1726019480000|2024-09-11 01:51:20|200893.3|200768.3|200897.5|200772.5|200898.4|200773.4|200893.3|200768.3|8
1726019490000|2024-09-11 01:51:30|200897.6|200772.6|200892.5|200767.5|200897.6|200772.6|200892.5|200767.5|3
1726019500000|2024-09-11 01:51:40|200893|200768|200964.5|200839.5|200966.8|200841.8|200893|200768|19
1726019510000|2024-09-11 01:51:50|200969.2|200844.2|201009.5|200884.5|201016.5|200891.5|200969.2|200844.2|16
1726019520000|2024-09-11 01:52:00|201017.2|200892.2|201020.3|200895.3|201025.6|200900.6|201007.2|200882.2|27
1726019530000|2024-09-11 01:52:10|201021.4|200896.4|201018.4|200893.4|201025.6|200900.6|201017.2|200892.2|19
1726019540000|2024-09-11 01:52:20|201018.9|200893.9|201005.4|200880.4|201018.9|200893.9|200998|200873|9
1726019550000|2024-09-11 01:52:30|201004|200879|200950|200825|201004|200879|200945.5|200820.5|16
1726019560000|2024-09-11 01:52:40|200949.8|200824.8|200947|200822|200951.2|200826.2|200941.6|200816.6|16
1726019570000|2024-09-11 01:52:50|200948.1|200823.1|200947.2|200822.2|200960.9|200835.9|200943.5|200818.5|18
1726019580000|2024-09-11 01:53:00|200947.5|200822.5|200945.3|200820.3|200947.6|200822.6|200944.9|200819.9|12
1726019590000|2024-09-11 01:53:10|200944.8|200819.8|200937.6|200812.6|200944.9|200819.9|200936.5|200811.5|11
1726019600000|2024-09-11 01:53:20|200937.4|200812.4|200937.5|200812.5|200944|200819|200936.5|200811.5|16
1726019610000|2024-09-11 01:53:30|200937.6|200812.6|200941.1|200816.1|200941.7|200816.7|200937|200812|10
1726019620000|2024-09-11 01:53:40|200941.6|200816.6|200861.6|200736.6|200941.6|200816.6|200856|200731|12
1726019630000|2024-09-11 01:53:50|200862.5|200737.5|200848.7|200723.7|200865.5|200740.5|200848.7|200723.7|5
1726019640000|2024-09-11 01:54:00|200854|200729|200900.1|200775.1|200900.8|200775.8|200853.5|200728.5|15
1726019650000|2024-09-11 01:54:10|200899.5|200774.5|200890.8|200765.8|200943.8|200818.8|200885.7|200760.7|27
1726019660000|2024-09-11 01:54:20|200890.7|200765.7|200907.6|200782.6|200908.6|200783.6|200870.5|200745.5|14
1726019670000|2024-09-11 01:54:30|200910.4|200785.4|200912.8|200787.8|200912.8|200787.8|200910.4|200785.4|5
1726019680000|2024-09-11 01:54:40|200912.5|200787.5|200869.1|200744.1|200912.5|200787.5|200863|200738|18
1726019690000|2024-09-11 01:54:50|200871.1|200746.1|200896.1|200771.1|200902.2|200777.2|200866.5|200741.5|14
1726019700000|2024-09-11 01:55:00|200900.5|200775.5|200918|200793|200919.5|200794.5|200894.9|200769.9|17
1726019710000|2024-09-11 01:55:10|200923.1|200798.1|200918.7|200793.7|200924.5|200799.5|200916.2|200791.2|14
1726019720000|2024-09-11 01:55:20|200917.8|200792.8|200921.5|200796.5|200926.9|200801.9|200917.8|200792.8|11
1726019730000|2024-09-11 01:55:30|200927.4|200802.4|200925.8|200800.8|200929.4|200804.4|200921.3|200796.3|9
1726019740000|2024-09-11 01:55:40|200914.5|200789.5|200912.7|200787.7|200933.8|200808.8|200887.9|200762.9|27
1726019750000|2024-09-11 01:55:50|200910.5|200785.5|200905|200780|200910.5|200785.5|200899.4|200774.4|18
1726019760000|2024-09-11 01:56:00|200905.6|200780.6|200900.8|200775.8|200905.6|200780.6|200900.2|200775.2|21
1726019770000|2024-09-11 01:56:10|200901.1|200776.1|200900.7|200775.7|200901.1|200776.1|200900.7|200775.7|15
1726019780000|2024-09-11 01:56:20|200901|200776|200896.1|200771.1|200901.3|200776.3|200895.6|200770.6|17
1726019790000|2024-09-11 01:56:30|200896.2|200771.2|200897|200772|200901.8|200776.8|200896.1|200771.1|17
1726019800000|2024-09-11 01:56:40|200897.5|200772.5|200903.8|200778.8|200904.1|200779.1|200897|200772|17
1726019810000|2024-09-11 01:56:50|200904.1|200779.1|200904.2|200779.2|200904.5|200779.5|200903.3|200778.3|11
1726019820000|2024-09-11 01:57:00|200904.4|200779.4|200897.5|200770.6|200904.4|200779.4|200897|200770.3|10
1726019830000|2024-09-11 01:57:10|200897.1|200772.1|200897.3|200770.6|200898.2|200773.2|200896.7|200770.4|8
1726019840000|2024-09-11 01:57:20|200896.9|200771.9|200901.8|200775.2|200902.5|200777.5|200896.9|200770.4|6
1726019850000|2024-09-11 01:57:30|200901.6|200776.6|200901.7|200775.3|200901.7|200776.6|200901.6|200775.3|4
1726019860000|2024-09-11 01:57:40|200901.6|200776.6|200901.3|200775.6|200903|200778|200901.3|200775.5|7
1726019870000|2024-09-11 01:57:50|200901.6|200776.6|200878.8|200753.8|200903.1|200778.1|200852.8|200727.8|18
1726019880000|2024-09-11 01:58:00|200879.2|200754.2|200861.6|200736.6|200880.8|200755.2|200857.7|200732.7|9
1726019890000|2024-09-11 01:58:10|200865.2|200737.3|200899.8|200774.8|200901.1|200776.1|200865.2|200737.3|6
1726019900000|2024-09-11 01:58:20|200900.2|200773.5|200920.7|200793.9|200921.1|200796.1|200899.3|200773.5|14
1726019910000|2024-09-11 01:58:30|200914.9|200788.1|200898.7|200772.8|200914.9|200788.1|200898.1|200772.8|16
1726019920000|2024-09-11 01:58:40|200897.9|200772.9|200897.9|200772.9|200897.9|200772.9|200897.9|200772.9|1
1726019930000|2024-09-11 01:58:50|200898.1|200772|200897.3|200772.2|200922.6|200797.1|200894.8|200769.8|19
1726019940000|2024-09-11 01:59:00|200896.9|200771.9|200902.8|200777.8|200902.8|200777.8|200896.9|200770.5|10
1726019950000|2024-09-11 01:59:10|200904.2|200778.9|200902.6|200777.6|200912.5|200784.1|200902.2|200777.2|9
1726019960000|2024-09-11 01:59:20|200907.4|200778.9|200893|200768|200907.4|200778.9|200893|200768|4
1726019970000|2024-09-11 01:59:30|200898.8|200773.8|200905.8|200777.9|200905.8|200777.9|200898.8|200773.8|18
1726019980000|2024-09-11 01:59:40|200898.9|200773.9|200906.1|200778.4|200911.6|200783.4|200898.8|200773.4|15
1726019990000|2024-09-11 01:59:50|200906.7|200778.6|200905.4|200777.4|200906.7|200779|200898.5|200773.5|6
1726020000000|2024-09-11 02:00:00|200898.9|200773.8|200898.6|200773.6|200906.6|200778.3|200898.6|200773.6|9
1726020010000|2024-09-11 02:00:10|200903.8|200777.7|200898|200773|200903.8|200778.4|200890.9|200765.9|10
1726020020000|2024-09-11 02:00:20|200898.1|200773.1|200933.6|200808.3|200933.6|200808.3|200891.8|200766.8|13
1726020030000|2024-09-11 02:00:30|200934.5|200805|200930.9|200803.7|200940.2|200815.2|200925.5|200800|27
1726020040000|2024-09-11 02:00:40|200937.3|200810.1|200930|200805|200938.7|200813.7|200929.5|200802.3|25
1726020050000|2024-09-11 02:00:50|200938.3|200813.3|200926.5|200801.5|200938.3|200813.3|200926.5|200801.5|19
1726020060000|2024-09-11 02:01:00|200936.3|200811.3|200935.2|200810|200936.3|200811.3|200927.2|200802.1|15
1726020070000|2024-09-11 02:01:10|200929.3|200804.1|200929.9|200803.9|200937.4|200811.5|200928.9|200803.2|10
1726020080000|2024-09-11 02:01:20|200938|200812|200937.9|200812.1|200938.8|200812.9|200930|200805|17
1726020090000|2024-09-11 02:01:30|200930.9|200805.9|200931.7|200806.7|200942.3|200817.3|200929.1|200804.1|17
1726020100000|2024-09-11 02:01:40|200938|200813|200937.8|200812.8|200942.4|200817.4|200931.2|200806.2|18
1726020110000|2024-09-11 02:01:50|200943.6|200818.6|200956.6|200831.6|200957.2|200832.2|200943.6|200818.6|10
1726020120000|2024-09-11 02:02:00|200957.1|200832.1|200954.8|200829.8|200957.1|200832.1|200953.7|200828.7|6
1726020130000|2024-09-11 02:02:10|200955.2|200830.2|201000.9|200875.9|201001.2|200876.2|200955.2|200830.2|13
1726020140000|2024-09-11 02:02:20|201001.7|200876.7|201000.6|200875.6|201001.7|200876.7|200998.5|200873.5|10
1726020150000|2024-09-11 02:02:30|200999.4|200874.4|201000.1|200875.1|201001.8|200876.8|200998.5|200873.5|13
1726020160000|2024-09-11 02:02:40|201000.5|200875.5|201013.1|200888.1|201013.1|200888.1|201000|200875|14
1726020170000|2024-09-11 02:02:50|201012.4|200887.4|201012.6|200887.6|201013.1|200888.1|201006.4|200881.4|9
1726020180000|2024-09-11 02:03:00|201011.6|200886.6|201000.8|200875.8|201012.6|200887.6|201000.8|200875.8|11
1726020190000|2024-09-11 02:03:10|200973.3|200848.3|200972|200847|200973.3|200848.3|200971.1|200846.1|6
1726020200000|2024-09-11 02:03:20|200971.1|200846.1|200974|200849|200975.5|200850.5|200967.2|200842.2|10
1726020210000|2024-09-11 02:03:30|200970.8|200845.8|200947.5|200822.5|200972.1|200847.1|200947.5|200822.5|9
1726020220000|2024-09-11 02:03:40|200947.9|200822.9|200914.9|200789.9|200948.5|200823.5|200907.2|200782.2|23
1726020230000|2024-09-11 02:03:50|200914.6|200789.6|200915|200790|200915|200790|200914.6|200789.6|2
1726020240000|2024-09-11 02:04:00|200911.6|200786.6|200919.1|200794.1|200919.2|200794.2|200911.6|200786.6|10
1726020250000|2024-09-11 02:04:10|200924.8|200799.8|200929.7|200804.7|200929.7|200804.7|200921|200796|12
1726020260000|2024-09-11 02:04:20|200927.7|200802.7|200926.9|200801.9|200928.3|200803.3|200925.9|200800.9|7
1726020270000|2024-09-11 02:04:30|200925.9|200800.9|200948.9|200823.9|200948.9|200823.9|200925.9|200800.9|9
1726020280000|2024-09-11 02:04:40|200949.4|200824.4|200944.2|200819.2|200949.6|200824.6|200944.1|200819.1|14
1726020290000|2024-09-11 02:04:50|200944.4|200819.4|200931.7|200806.7|200944.9|200819.9|200928.6|200803.6|14
1726020300000|2024-09-11 02:05:00|200921.5|200796.5|200927.5|200802.5|200927.5|200802.5|200919.6|200794.6|11
1726020310000|2024-09-11 02:05:10|200926.7|200801.7|200921.7|200796.7|200926.7|200801.7|200921.6|200796.6|7
1726020320000|2024-09-11 02:05:20|200921.3|200796.3|200921.1|200796.1|200926.6|200801.6|200917.7|200792.7|9
1726020330000|2024-09-11 02:05:30|200920.5|200795.5|200921.8|200796.8|200921.8|200796.8|200913.4|200788.4|9
1726020340000|2024-09-11 02:05:40|200921.2|200796.2|200922.2|200797.2|200922.2|200797.2|200920.8|200795.8|6
1726020350000|2024-09-11 02:05:50|200921|200796|200922.2|200797.2|200922.2|200797.2|200921|200796|5
1726020360000|2024-09-11 02:06:00|200917.9|200792.9|200889|200764|200917.9|200792.9|200880.7|200755.7|19
1726020370000|2024-09-11 02:06:10|200889.2|200764.2|200891.3|200766.3|200895.4|200770.4|200880|200755|15
1726020380000|2024-09-11 02:06:20|200890.8|200765.8|200904.3|200779.3|200908.1|200783.1|200890.8|200765.8|7
1726020390000|2024-09-11 02:06:30|200906.5|200781.5|200922.6|200797.6|200927.5|200802.5|200906.5|200781.5|8
1726020400000|2024-09-11 02:06:40|200922.2|200797.2|200856.6|200731.6|200922.2|200797.2|200836.9|200711.9|9
1726020410000|2024-09-11 02:06:50|200857|200730.5|200857|200730.5|200857|200730.5|200857|200730.5|1
1726020420000|2024-09-11 02:07:00|200856.5|200731.1|200899|200774|200899.2|200774.2|200829.9|200704.9|15
1726020430000|2024-09-11 02:07:10|200897.9|200772.9|200897.7|200772.7|200898.5|200773.5|200896.9|200771.9|9
1726020440000|2024-09-11 02:07:20|200898.3|200773.3|200897.8|200772.8|200898.3|200773.3|200897|200772|4
1726020450000|2024-09-11 02:07:30|200898.3|200773.3|200915.9|200784.1|200915.9|200784.1|200897.8|200772.8|3
1726020460000|2024-09-11 02:07:40|200915.7|200778.1|200918.6|200793.6|200918.8|200793.8|200903.1|200778.1|7
1726020470000|2024-09-11 02:07:50|200923.1|200798.1|200923.3|200798.3|200924.5|200799.5|200918.4|200793.4|11
1726020480000|2024-09-11 02:08:00|200923.7|200798.7|200912.1|200787.1|200923.7|200798.7|200907.3|200782.3|14
1726020490000|2024-09-11 02:08:10|200914.5|200789.5|200916.6|200791.6|200916.6|200791.6|200912.6|200787.6|10
1726020500000|2024-09-11 02:08:20|200916.1|200791.1|200915.9|200790.9|200916.4|200791.4|200915.9|200790.9|8
1726020510000|2024-09-11 02:08:30|200920.6|200795.6|200916.6|200791.6|200920.6|200795.6|200916.3|200791.3|4
1726020520000|2024-09-11 02:08:40|200915.8|200790.8|200912.1|200787.1|200915.8|200790.8|200907.3|200782.3|5
1726020530000|2024-09-11 02:08:50|200912.5|200787.5|200912.3|200787.3|200912.5|200787.5|200911.9|200786.9|3
1726020550000|2024-09-11 02:09:10|200912|200787|200912.5|200787.5|200912.5|200787.5|200912|200787|3
1726020560000|2024-09-11 02:09:20|200924.4|200794.8|200892.1|200767.1|200924.6|200798.2|200892.1|200767.1|9
1726020570000|2024-09-11 02:09:30|200891.7|200766.7|200844.1|200719.1|200897.2|200772.2|200802.4|200677.4|19
1726020580000|2024-09-11 02:09:40|200834|200706.2|200834|200706.2|200834|200706.2|200834|200706.2|1
1726020590000|2024-09-11 02:09:50|200844.1|200719.1|200780.3|200655.3|200844.1|200719.1|200779.2|200654.2|9
1726020600000|2024-09-11 02:10:00|200770.1|200645.1|200794.1|200669.1|200794.1|200669.1|200770.1|200641.5|12
1726020610000|2024-09-11 02:10:10|200793.9|200668.9|200794.5|200669|200794.5|200669.1|200789.7|200664.7|4
1726020630000|2024-09-11 02:10:30|200802.1|200677.1|200794.4|200669.4|200802.1|200677.1|200794.3|200668.8|4
1726020640000|2024-09-11 02:10:40|200795|200670|200777.9|200643.1|200795|200670|200777.9|200643.1|2
1726020650000|2024-09-11 02:10:50|200785.6|200640.9|200858.2|200731.7|200861.5|200735.8|200785.6|200640.9|11
1726020660000|2024-09-11 02:11:00|200857.9|200732.3|200836.5|200711.4|200858.2|200733|200832.5|200706.7|14
1726020670000|2024-09-11 02:11:10|200839.2|200710.3|200861.3|200736.3|200866.6|200740.8|200839.2|200710.3|9
1726020680000|2024-09-11 02:11:20|200861.7|200736.7|200861.2|200735.6|200861.7|200736.7|200861.2|200735.4|7
1726020690000|2024-09-11 02:11:30|200861.3|200736.3|200873.2|200748|200878.5|200752.8|200861.3|200736.3|13
1726020700000|2024-09-11 02:11:40|200872.4|200747.4|200872.2|200747.2|200872.4|200747.4|200866.7|200739.3|5
1726020710000|2024-09-11 02:11:50|200867|200739.5|200843.4|200717.9|200872.9|200747.5|200843.4|200717.9|7
1726020720000|2024-09-11 02:12:00|200844.3|200718.5|200863.5|200738.5|200863.9|200738.5|200844.3|200718.5|15
1726020730000|2024-09-11 02:12:10|200863|200737.6|200861.4|200732.4|200868.8|200743.8|200859.5|200730.7|11
1726020740000|2024-09-11 02:12:20|200860.8|200732.1|200865.7|200737.9|200866.2|200737.9|200860.8|200732.1|5
1726020750000|2024-09-11 02:12:30|200865.6|200733.5|200865.7|200738.1|200866.4|200738.3|200861.2|200733.5|4
1726020760000|2024-09-11 02:12:40|200866.2|200738.4|200850.5|200725.1|200866.2|200738.4|200850.5|200724.7|8
1726020770000|2024-09-11 02:12:50|200845.9|200720.5|200850.7|200725.7|200850.7|200725.7|200845.9|200720.3|8
1726020780000|2024-09-11 02:13:00|200850.6|200725.6|200861.8|200734.5|200871.5|200746.5|200849.4|200724.4|9
1726020790000|2024-09-11 02:13:10|200861.3|200734.4|200858.1|200732.4|200864|200738.7|200850.1|200723.4|16
1726020800000|2024-09-11 02:13:20|200863.4|200738.4|200864.6|200739.6|200869.1|200744.1|200862.7|200737.7|24
1726020810000|2024-09-11 02:13:30|200864.4|200739.4|200865.5|200740.5|200870.5|200745.5|200862.5|200737.5|22
1726020820000|2024-09-11 02:13:40|200865.8|200740.8|200865.4|200740.4|200870.9|200745.9|200865.4|200740.4|14
1726020830000|2024-09-11 02:13:50|200871|200746|200878.9|200753.9|200884.2|200759.2|200871|200746|8
1726020840000|2024-09-11 02:14:00|200878.3|200753.3|200885.4|200760.4|200891.2|200766.2|200868.1|200743.1|11
1726020850000|2024-09-11 02:14:10|200885.5|200760.5|200885.6|200760.6|200886.1|200761.1|200885.2|200760.2|4
1726020860000|2024-09-11 02:14:20|200885.3|200760.3|200885.3|200760.3|200885.7|200760.7|200885.3|200760.3|5
1726020870000|2024-09-11 02:14:30|200884.7|200759.7|200874.7|200749.7|200884.7|200759.7|200864.6|200739.6|16
1726020880000|2024-09-11 02:14:40|200875.5|200750.5|200879.6|200754.6|200880.6|200755.6|200874.5|200749.5|8
1726020890000|2024-09-11 02:14:50|200880.5|200755.5|200910.4|200785.4|200911.1|200786.1|200872.2|200747.2|9
1726020900000|2024-09-11 02:15:00|200911|200786|200910.2|200785.2|200913.7|200788.7|200906.9|200781.9|12
1726020910000|2024-09-11 02:15:10|200909|200784|200911.5|200786.5|200914.7|200789.7|200908.2|200783.2|13
1726020920000|2024-09-11 02:15:20|200912.2|200787.2|200913|200788|200913.2|200788.2|200912.2|200787.2|5
1726020930000|2024-09-11 02:15:30|200912.1|200787.1|200915.8|200790.8|200920.2|200795.2|200912.1|200787.1|8
1726020940000|2024-09-11 02:15:40|200914.8|200789.8|200918.6|200793.6|200919.5|200794.5|200912.5|200787.5|12
1726020950000|2024-09-11 02:15:50|200922.4|200797.4|200919.3|200794.3|200922.9|200797.9|200914.7|200789.7|10
1726020960000|2024-09-11 02:16:00|200922.9|200797.9|200934.3|200809.3|200941.8|200816.8|200922.9|200797.9|14
1726020970000|2024-09-11 02:16:10|200935|200810|200935.4|200810.4|200935.4|200810.4|200931.8|200806.8|5
1726020980000|2024-09-11 02:16:20|200941.9|200816.9|200939.9|200814.9|200944.6|200819.6|200939.3|200814.3|15
1726020990000|2024-09-11 02:16:30|200939.4|200814.4|200939.9|200814.9|200939.9|200814.9|200939.4|200814.4|4
1726021000000|2024-09-11 02:16:40|200940|200815|200942.7|200817.7|200942.9|200817.9|200939.4|200814.4|8
1726021010000|2024-09-11 02:16:50|200937.6|200812.6|200931.4|200806.4|200937.7|200812.7|200930|200805|12
1726021020000|2024-09-11 02:17:00|200928.6|200803.6|200930.3|200805.3|200936.5|200811.5|200928.6|200803.6|5
1726021030000|2024-09-11 02:17:10|200936.2|200811.2|200937.4|200812.4|200938|200813|200929.7|200804.7|13
1726021040000|2024-09-11 02:17:20|200937.9|200812.9|200934.4|200809.4|200937.9|200812.9|200931.2|200806.2|11
1726021050000|2024-09-11 02:17:30|200935|200810|200934.6|200809.6|200935.5|200810.5|200934.1|200809.1|11
1726021060000|2024-09-11 02:17:40|200924.9|200799.9|200925.4|200800.4|200925.4|200800.4|200924.9|200799.9|2
1726021070000|2024-09-11 02:17:50|200924.7|200799.7|200930.8|200805.8|200930.8|200805.8|200924.7|200799.7|9
1726021080000|2024-09-11 02:18:00|200930.1|200805.1|200895.6|200770.6|200930.1|200805.1|200891.4|200766.4|10
1726021090000|2024-09-11 02:18:10|200895.1|200770.1|200876.1|200751.1|200895.1|200770.1|200872.4|200747.4|12
1726021100000|2024-09-11 02:18:20|200881.2|200756.2|200917.4|200792.4|200918.7|200793.7|200879.6|200754.6|9
1726021110000|2024-09-11 02:18:30|200912.6|200787.6|200911.2|200786.2|200912.6|200787.6|200910.9|200785.9|3
1726021120000|2024-09-11 02:18:40|200911.4|200786.4|200911.4|200786.4|200911.4|200786.4|200911.4|200786.4|1
1726021140000|2024-09-11 02:19:00|200911.3|200786.3|200903.7|200778.7|200911.3|200786.3|200902.4|200777.4|6
1726021150000|2024-09-11 02:19:10|200902.8|200777.8|200854.1|200729.1|200902.8|200777.8|200853|200728|10
1726021160000|2024-09-11 02:19:20|200851.7|200726.7|200842.5|200717.5|200851.7|200726.7|200841.4|200716.4|13
1726021170000|2024-09-11 02:19:30|200843.1|200718.1|200838.3|200713.3|200856.1|200731.1|200838.3|200713.3|19
1726021180000|2024-09-11 02:19:40|200839.3|200714.3|200771|200646|200839.3|200714.3|200766.1|200641.1|17
1726021190000|2024-09-11 02:19:50|200771.1|200646.1|200771.1|200646.1|200771.1|200646.1|200771.1|200646.1|1
1726021200000|2024-09-11 02:20:00|200770.5|200645.5|200770.5|200645.5|200770.5|200645.5|200766.9|200641.9|8
1726021210000|2024-09-11 02:20:10|200771.1|200646.1|200769.8|200644.8|200771.1|200646.1|200759.7|200634.7|5
1726021220000|2024-09-11 02:20:20|200769.6|200644.6|200764.7|200639.7|200769.6|200644.6|200758.6|200633.6|4
1726021230000|2024-09-11 02:20:30|200763.9|200638.9|200759.9|200634.9|200763.9|200638.9|200755.3|200630.3|17
1726021240000|2024-09-11 02:20:40|200761|200636|200768.7|200643.7|200768.7|200643.7|200758.7|200633.7|11
1726021250000|2024-09-11 02:20:50|200768.6|200643.6|200769.8|200644.8|200769.8|200644.8|200768.6|200643.6|4
1726021260000|2024-09-11 02:21:00|200770.4|200645.4|200773.3|200648.3|200775.6|200650.6|200761.4|200636.4|8
1726021270000|2024-09-11 02:21:10|200772.7|200647.7|200772.6|200647.6|200773.2|200648.2|200772|200647|15
1726021280000|2024-09-11 02:21:20|200773.2|200648.2|200772.5|200647.5|200773.2|200648.2|200772|200647|4
1726021290000|2024-09-11 02:21:30|200772.7|200647.7|200764.3|200639.3|200774|200649|200764.3|200639.3|9
1726021300000|2024-09-11 02:21:40|200759.8|200634.8|200768.3|200643.3|200769.6|200644.6|200759.8|200634.8|7
1726021310000|2024-09-11 02:21:50|200768.8|200643.8|200769.7|200644.7|200769.7|200644.7|200763.7|200638.7|5
1726021320000|2024-09-11 02:22:00|200769.5|200644.5|200769|200644|200769.5|200644.5|200769|200644|2
1726021330000|2024-09-11 02:22:10|200769.3|200644.3|200769.5|200644.5|200769.5|200644.5|200769.3|200644.3|2
1726021340000|2024-09-11 02:22:20|200768.5|200643.5|200825.5|200700.5|200845|200720|200768.5|200643.5|10
1726021350000|2024-09-11 02:22:30|200822.7|200697.7|200767.8|200642.8|200822.7|200697.7|200761.6|200636.6|6
1726021360000|2024-09-11 02:22:40|200771|200646|200771.5|200646.5|200776|200651|200767.4|200642.4|13
1726021370000|2024-09-11 02:22:50|200768.6|200643.6|200769.9|200644.9|200774.8|200649.8|200767.5|200642.5|17
1726021380000|2024-09-11 02:23:00|200774.7|200649.7|200773.6|200648.6|200774.7|200649.7|200769.6|200644.6|14
1726021390000|2024-09-11 02:23:10|200773.4|200648.4|200773.9|200648.9|200774.1|200649.1|200773.4|200648.4|6
1726021400000|2024-09-11 02:23:20|200773.6|200648.6|200773.9|200648.9|200774|200649|200773.6|200648.6|4
1726021410000|2024-09-11 02:23:30|200774.8|200649.8|200775|200650|200775|200650|200770|200645|8
1726021420000|2024-09-11 02:23:40|200770.1|200645.1|200767.6|200642.6|200774.9|200649.9|200767.6|200642.6|4
1726021430000|2024-09-11 02:23:50|200763.2|200638.2|200760.7|200635.7|200763.2|200638.2|200757.9|200632.9|5
1726021440000|2024-09-11 02:24:00|200762.3|200637.3|200761.4|200636.4|200762.6|200637.6|200761.4|200636.4|3
1726021450000|2024-09-11 02:24:10|200762.5|200637.5|200762.8|200637.8|200765|200640|200748.2|200623.2|10
1726021460000|2024-09-11 02:24:20|200765.5|200640.5|200765.9|200640.9|200765.9|200640.9|200765.5|200640.5|2
1726021470000|2024-09-11 02:24:30|200765.6|200640.6|200765.6|200640.6|200765.6|200640.6|200765.6|200640.6|1
1726021480000|2024-09-11 02:24:40|200770.6|200645.6|200771.3|200646.3|200771.3|200646.3|200770.6|200645.6|2
1726021490000|2024-09-11 02:24:50|200771.8|200646.8|200771.8|200646.8|200771.8|200646.8|200771.8|200646.8|1
1726021500000|2024-09-11 02:25:00|200771.5|200646.5|200791.7|200666.7|200791.7|200666.7|200771.5|200646.5|7
1726021530000|2024-09-11 02:25:30|200792.2|200667.2|200786.1|200661.1|200794.1|200669.1|200786.1|200661.1|3
1726021540000|2024-09-11 02:25:40|200785.6|200660.6|200792|200667|200792|200667|200785.6|200660.6|2
1726021550000|2024-09-11 02:25:50|200793.2|200668.2|200786.3|200661.3|200793.9|200668.9|200786.3|200661.3|3
1726021560000|2024-09-11 02:26:00|200786.2|200661.2|200786.1|200661.1|200786.2|200661.2|200785.7|200660.7|3
1726021570000|2024-09-11 02:26:10|200786.4|200661.4|200786.4|200661.4|200786.4|200661.4|200786.4|200661.4|1
1726021580000|2024-09-11 02:26:20|200786.1|200661.1|200794.3|200669.3|200794.3|200669.3|200786.1|200661.1|2
1726021590000|2024-09-11 02:26:30|200786.5|200661.5|200786.3|200661.3|200788.9|200663.9|200786.1|200661.1|4
1726021600000|2024-09-11 02:26:40|200785.6|200660.6|200785.5|200660.5|200788.4|200663.4|200785.5|200660.5|4
1726021620000|2024-09-11 02:27:00|200788.3|200663.3|200786.9|200661.9|200789.3|200664.3|200786.9|200661.9|3
1726021630000|2024-09-11 02:27:10|200786.6|200661.6|200786.6|200661.6|200786.6|200661.6|200786.6|200661.6|1
1726021650000|2024-09-11 02:27:30|200800|200675|200839.4|200714.4|200839.4|200714.4|200800|200675|2
1726021660000|2024-09-11 02:27:40|200841|200716|200830.5|200705.5|200841|200716|200826.3|200701.3|6
1726021670000|2024-09-11 02:27:50|200834.8|200709.8|200824.6|200699.6|200843.1|200718.1|200824.6|200699.6|6
1726021680000|2024-09-11 02:28:00|200829.2|200704.2|200785.5|200660.5|200829.2|200704.2|200784.9|200659.9|13
1726021690000|2024-09-11 02:28:10|200788.7|200663.7|200781.4|200656.4|200790.1|200665.1|200781.4|200656.4|4
1726021700000|2024-09-11 02:28:20|200783|200658|200790.7|200665.7|200791|200666|200783|200658|12
1726021710000|2024-09-11 02:28:30|200787.3|200662.3|200786.7|200661.7|200790.7|200665.7|200786.7|200661.7|3
1726021720000|2024-09-11 02:28:40|200791.1|200666.1|200816.5|200691.5|200819.5|200694.5|200791.1|200666.1|12
1726021730000|2024-09-11 02:28:50|200816.2|200691.2|200815.5|200690.5|200819.5|200694.5|200815.5|200690.5|10
1726021740000|2024-09-11 02:29:00|200818.4|200693.4|200825.5|200700.5|200829.5|200704.5|200808.8|200683.8|15
1726021750000|2024-09-11 02:29:10|200824.8|200699.8|200819.4|200694.4|200827.1|200702.1|200812.1|200687.1|18
1726021760000|2024-09-11 02:29:20|200813.2|200688.2|200811.4|200686.4|200819.5|200694.5|200811.4|200686.4|12
1726021770000|2024-09-11 02:29:30|200818|200693|200818.3|200693.3|200818.6|200693.6|200811.4|200686.4|7
1726021780000|2024-09-11 02:29:40|200819.4|200694.4|200819.4|200694.4|200819.4|200694.4|200819.4|200694.4|1
1726021790000|2024-09-11 02:29:50|200819.3|200694.3|200818.1|200693.1|200819.3|200694.3|200818.1|200693.1|7
1726021800000|2024-09-11 02:30:00|200817.7|200692.7|200789.7|200664.7|200817.7|200692.7|200784.4|200659.4|11
1726021810000|2024-09-11 02:30:10|200803.7|200678.7|200781.3|200656.3|200806.3|200681.3|200778.4|200653.4|19
1726021820000|2024-09-11 02:30:20|200783.2|200658.2|200787|200662|200787|200662|200783.2|200658.2|3
1726021830000|2024-09-11 02:30:30|200786.5|200661.5|200784.2|200659.2|200788.6|200663.6|200783.9|200658.9|16
1726021840000|2024-09-11 02:30:40|200786.7|200661.7|200837.8|200712.8|200838.6|200713.6|200786.7|200661.7|19
1726021850000|2024-09-11 02:30:50|200843.2|200718.2|200837.6|200712.6|200843.2|200718.2|200835.4|200710.4|14
1726021860000|2024-09-11 02:31:00|200836.4|200711.4|200836.5|200711.5|200839.6|200714.6|200833.6|200708.6|17
1726021870000|2024-09-11 02:31:10|200835.4|200710.4|200837.1|200712.1|200840.1|200715.1|200835.4|200710.4|6
1726021900000|2024-09-11 02:31:40|200837.2|200712.2|200838.3|200713.3|200838.3|200713.3|200837.2|200712.2|2
1726021920000|2024-09-11 02:32:00|200837.5|200712.5|200784.5|200659.5|200837.5|200712.5|200784.5|200659.5|3
1726021930000|2024-09-11 02:32:10|200782.7|200657.7|200774.2|200649.2|200782.7|200657.7|200766.2|200641.2|5
1726021940000|2024-09-11 02:32:20|200775.4|200650.4|200779.7|200654.7|200780.1|200655.1|200772.6|200647.6|6
1726021950000|2024-09-11 02:32:30|200774.5|200649.5|200793.6|200668.6|200798.9|200673.9|200774.5|200649.5|20
1726021960000|2024-09-11 02:32:40|200793.4|200668.4|200800.8|200675.8|200804.5|200679.5|200793.4|200668.4|10
1726021970000|2024-09-11 02:32:50|200797.9|200672.9|200801.8|200676.8|200801.8|200676.8|200792.3|200667.3|10
1726021980000|2024-09-11 02:33:00|200796.9|200671.9|200814.8|200689.8|200824|200699|200794.8|200669.8|11
1726021990000|2024-09-11 02:33:10|200815.5|200690.5|200844.2|200719.2|200844.2|200719.2|200815.5|200690.5|10
1726022000000|2024-09-11 02:33:20|200836.6|200711.6|200842.3|200717.3|200847.7|200722.7|200836.1|200711.1|18
1726022010000|2024-09-11 02:33:30|200841.7|200716.7|200842.5|200717.5|200848.2|200723.2|200841.7|200716.7|14
1726022020000|2024-09-11 02:33:40|200848.3|200723.3|200842|200717|200848.3|200723.3|200841.8|200716.8|5
1726022040000|2024-09-11 02:34:00|200842.1|200717.1|200849.2|200724.2|200862.3|200737.3|200842.1|200717.1|12
1726022050000|2024-09-11 02:34:10|200851|200726|200851|200726|200851|200726|200851|200726|1
1726022060000|2024-09-11 02:34:20|200850.7|200725.7|200836.2|200711.2|200850.7|200725.7|200836.2|200711.2|2
1726022070000|2024-09-11 02:34:30|200836|200711|200836|200711|200836|200711|200836|200711|1
1726022080000|2024-09-11 02:34:40|200828.2|200703.2|200835.6|200710.6|200844.1|200719.1|200828.2|200703.2|4
1726022090000|2024-09-11 02:34:50|200834.9|200709.9|200834.3|200709.3|200835|200710|200834.1|200709.1|9
1726022100000|2024-09-11 02:35:00|200835|200710|200832.6|200707.6|200835|200710|200831.3|200706.3|6
1726022110000|2024-09-11 02:35:10|200832.1|200707.1|200833|200708|200833.4|200708.4|200832.1|200707.1|8
1726022120000|2024-09-11 02:35:20|200832.4|200707.4|200834.5|200709.5|200835.3|200710.3|200832.4|200707.4|14
1726022130000|2024-09-11 02:35:30|200835|200710|200835.6|200710.6|200840.6|200715.6|200832.7|200707.7|14
1726022140000|2024-09-11 02:35:40|200835.5|200710.5|200836.2|200711.2|200836.2|200711.2|200833.8|200708.8|4
1726022150000|2024-09-11 02:35:50|200841.8|200716.8|200818.5|200693.5|200841.8|200716.8|200816.1|200691.1|5
1726022160000|2024-09-11 02:36:00|200818.6|200693.6|200808.2|200683.2|200818.6|200693.6|200806.7|200681.7|5
1726022170000|2024-09-11 02:36:10|200810.4|200685.4|200798.5|200673.5|200810.4|200685.4|200798.5|200673.5|3
1726022200000|2024-09-11 02:36:40|200798.9|200673.9|200795.8|200670.8|200798.9|200673.9|200795.8|200670.8|2
1726022210000|2024-09-11 02:36:50|200794|200669|200779.2|200654.2|200794|200669|200777.2|200652.2|6
1726022220000|2024-09-11 02:37:00|200781.5|200656.5|200781.2|200656.2|200783.1|200658.1|200781.2|200656.2|3
1726022230000|2024-09-11 02:37:10|200779.5|200654.5|200760.9|200635.9|200779.5|200654.5|200760.6|200635.6|4
1726022240000|2024-09-11 02:37:20|200760.6|200635.6|200731.9|200606.9|200760.6|200635.6|200729|200604|4
1726022250000|2024-09-11 02:37:30|200733.2|200608.2|200735.5|200610.5|200735.6|200610.6|200730.7|200605.7|5
1726022260000|2024-09-11 02:37:40|200730.6|200605.6|200735|200610|200735.7|200610.7|200730.6|200605.6|4
1726022270000|2024-09-11 02:37:50|200730.6|200605.6|200735.8|200610.8|200740.5|200615.5|200726.5|200601.5|10
1726022280000|2024-09-11 02:38:00|200736.2|200611.2|200736.6|200611.6|200736.6|200611.6|200730.8|200605.8|19
1726022290000|2024-09-11 02:38:10|200735.6|200610.6|200734.5|200609.5|200735.6|200610.6|200734.5|200609.5|3
1726022300000|2024-09-11 02:38:20|200737|200612|200737|200612|200737|200612|200737|200612|1
1726022310000|2024-09-11 02:38:30|200736.7|200611.7|200736.7|200611.7|200736.7|200611.7|200736.7|200611.7|1
1726022320000|2024-09-11 02:38:40|200734.5|200609.5|200734.2|200609.2|200737.4|200612.4|200732|200607|11
1726022340000|2024-09-11 02:39:00|200733.1|200608.1|200654.3|200529.3|200733.1|200608.1|200644.5|200519.5|14
1726022350000|2024-09-11 02:39:10|200656.4|200531.4|200655.5|200530.5|200656.4|200531.4|200654.4|200529.4|3
1726022360000|2024-09-11 02:39:20|200659.7|200534.7|200659.7|200534.7|200659.7|200534.7|200659.7|200534.7|1
1726022370000|2024-09-11 02:39:30|200661.7|200536.7|200663.3|200538.3|200690.8|200565.8|200661.2|200536.2|8
1726022380000|2024-09-11 02:39:40|200662.6|200537.6|200643.4|200518.4|200662.6|200537.6|200619.9|200494.9|5
1726022390000|2024-09-11 02:39:50|200640.2|200515.2|200641.7|200516.7|200644.4|200519.4|200638.7|200513.7|6
1726022400000|2024-09-11 02:40:00|200640.9|200515.9|200626.5|200501.5|200640.9|200515.9|200625|200500|11
1726022410000|2024-09-11 02:40:10|200628|200503|200624.3|200499.3|200634.8|200509.8|200624.3|200499.3|7
1726022430000|2024-09-11 02:40:30|200623.4|200498.4|200623.4|200498.4|200623.4|200498.4|200623.4|200498.4|1
1726022440000|2024-09-11 02:40:40|200628.6|200503.6|200621.8|200496.8|200628.6|200503.6|200621.8|200496.8|3
1726022450000|2024-09-11 02:40:50|200622.5|200497.5|200622.8|200497.8|200623|200498|200622|200497|4
1726022460000|2024-09-11 02:41:00|200623.6|200498.6|200596.8|200471.8|200624.8|200499.8|200596.8|200471.8|11
1726022470000|2024-09-11 02:41:10|200598.8|200473.8|200607|200482|200610.2|200485.2|200598.8|200473.8|16
1726022480000|2024-09-11 02:41:20|200609.8|200484.8|200611.3|200486.3|200611.8|200486.8|200608.7|200483.7|19
1726022490000|2024-09-11 02:41:30|200609.4|200484.4|200610.8|200485.8|200611.8|200486.8|200608|200483|6
1726022500000|2024-09-11 02:41:40|200608.9|200483.9|200611.2|200486.2|200611.6|200486.6|200608.9|200483.9|9
1726022510000|2024-09-11 02:41:50|200608.3|200483.3|200611.6|200486.6|200611.9|200486.9|200608.3|200483.3|12
1726022520000|2024-09-11 02:42:00|200612|200487|200607|200482|200614.6|200489.6|200607|200482|25
1726022530000|2024-09-11 02:42:10|200609.9|200484.9|200589.6|200464.6|200609.9|200484.9|200589.6|200464.6|14
1726022540000|2024-09-11 02:42:20|200592.4|200467.4|200530.3|200405.3|200592.4|200467.4|200502.5|200377.5|17
1726022550000|2024-09-11 02:42:30|200532.5|200407.5|200529.8|200404.8|200535.8|200410.8|200529.6|200404.6|7
1726022560000|2024-09-11 02:42:40|200535.5|200410.5|200588.2|200463.2|200592.6|200467.6|200535.5|200410.5|15
1726022570000|2024-09-11 02:42:50|200592.4|200467.4|200587.6|200462.6|200592.4|200467.4|200574.5|200449.5|6
1726022580000|2024-09-11 02:43:00|200586|200461|200584.7|200459.7|200588.4|200463.4|200584.7|200459.7|6
1726022590000|2024-09-11 02:43:10|200581.8|200456.8|200570.9|200445.9|200581.8|200456.8|200562.2|200437.2|16
1726022600000|2024-09-11 02:43:20|200570.5|200445.5|200574.6|200449.6|200574.6|200449.6|200570.5|200445.5|3
1726022610000|2024-09-11 02:43:30|200574.9|200449.9|200574.9|200449.9|200574.9|200449.9|200574.9|200449.9|1
1726022620000|2024-09-11 02:43:40|200574.4|200449.4|200584.7|200459.7|200584.9|200459.9|200569.6|200444.6|11
1726022630000|2024-09-11 02:43:50|200584.1|200459.1|200584.1|200459.1|200584.1|200459.1|200584.1|200459.1|1
1726022640000|2024-09-11 02:44:00|200584.5|200459.5|200671.8|200546.8|200689.6|200564.6|200584.5|200459.5|17
1726022650000|2024-09-11 02:44:10|200682.5|200557.5|200691|200566|200695|200570|200682.5|200557.5|5
1726022660000|2024-09-11 02:44:20|200726.8|200561.8|200769.3|200605.4|200769.4|200609.1|200726.8|200561.8|14
1726022670000|2024-09-11 02:44:30|200765.6|200604.6|200766.8|200610.3|200767.2|200610.3|200759.6|200603.8|11
1726022680000|2024-09-11 02:44:40|200800.8|200644.1|200930|200772|200931.4|200772|200800.8|200638.1|15
1726022690000|2024-09-11 02:44:50|200930.2|200769.9|201014.6|200868|201014.6|200878.3|200864.4|200716.4|27
1726022700000|2024-09-11 02:45:00|201014.5|200868.1|201004.1|200879.1|201047.2|200905.5|201004.1|200865.9|12
1726022710000|2024-09-11 02:45:10|201009.3|200884.3|200968|200843|201009.3|200884.3|200965.3|200840.3|14
1726022720000|2024-09-11 02:45:20|200965.7|200840.7|200898.8|200773.8|200968.5|200843.5|200898.8|200773.8|8
1726022730000|2024-09-11 02:45:30|200900.5|200775.5|200911.5|200786.5|200911.5|200786.5|200900.5|200775.5|10
1726022740000|2024-09-11 02:45:40|200903.1|200778.1|200903.1|200778.1|200903.1|200778.1|200903.1|200778.1|1
1726022750000|2024-09-11 02:45:50|200898.2|200773.2|200907.2|200782.2|200907.2|200782.2|200898.2|200773.2|4
1726022760000|2024-09-11 02:46:00|200901.5|200776.5|200907|200782|200908.9|200783.9|200901.5|200776.5|5
1726022790000|2024-09-11 02:46:30|200909.6|200784.6|200719.6|200594.6|200911.1|200786.1|200719|200594|16
1726022800000|2024-09-11 02:46:40|200722|200597|200733.2|200608.2|200750.5|200625.5|200701.6|200576.6|22
1726022810000|2024-09-11 02:46:50|200731.5|200606.5|200739|200614|200739|200614|200686.8|200561.8|19
1726022820000|2024-09-11 02:47:00|200738.6|200613.6|200799.5|200674.5|200802.9|200677.9|200738|200613|6
1726022830000|2024-09-11 02:47:10|200804.3|200679.3|200804.7|200679.7|200804.7|200679.7|200801.4|200676.4|5
1726022840000|2024-09-11 02:47:20|200802|200677|200801.3|200676.3|200802.2|200677.2|200801|200676|6
1726022870000|2024-09-11 02:47:50|200802.3|200677.3|200783.2|200656.7|200802.3|200677.3|200783.2|200656.7|3
1726022880000|2024-09-11 02:48:00|200781.8|200656.8|200781.1|200655.2|200781.8|200656.8|200780.5|200654.9|3
1726022890000|2024-09-11 02:48:10|200778.6|200653.6|200805.8|200680.8|200805.8|200680.8|200777.9|200652.9|5
1726022900000|2024-09-11 02:48:20|200799.3|200674.3|200794.9|200669.9|200799.3|200674.3|200793.9|200668.9|3
1726022910000|2024-09-11 02:48:30|200795|200670|200804.1|200679.1|200804.2|200679.2|200795|200670|6
1726022920000|2024-09-11 02:48:40|200796|200671|200766|200641|200796|200671|200760.1|200635.1|5
1726022930000|2024-09-11 02:48:50|200765.3|200640.3|200763.2|200638.2|200765.3|200640.3|200763.2|200638.2|2
1726022940000|2024-09-11 02:49:00|200763.4|200638.4|200762.8|200637.8|200763.4|200638.4|200761.7|200636.7|5
1726022950000|2024-09-11 02:49:10|200762.1|200637.1|200763.4|200638.4|200763.8|200638.8|200757.2|200632.2|6
1726022960000|2024-09-11 02:49:20|200762.9|200637.9|200759.5|200634.5|200762.9|200637.9|200755.3|200630.3|5
1726022970000|2024-09-11 02:49:30|200759.6|200634.6|200760.2|200635.2|200760.5|200635.5|200753.8|200628.8|5
1726022980000|2024-09-11 02:49:40|200760.4|200635.4|200761.6|200636.6|200762.2|200637.2|200759.9|200634.9|9
1726022990000|2024-09-11 02:49:50|200764.1|200639.1|200755.9|200630.9|200764.6|200639.6|200755.9|200630.9|5
1726023000000|2024-09-11 02:50:00|200755.6|200630.6|200756.1|200631.1|200756.1|200631.1|200747.4|200622.4|4
1726023010000|2024-09-11 02:50:10|200749.6|200624.6|200754.5|200629.5|200754.5|200629.5|200749.6|200624.6|3
1726023020000|2024-09-11 02:50:20|200755|200630|200752.2|200627.2|200755|200630|200752.2|200627.2|2
1726023030000|2024-09-11 02:50:30|200755.7|200630.7|200764.2|200639.2|200764.2|200639.2|200747.5|200622.5|6
1726023040000|2024-09-11 02:50:40|200765.5|200640.5|200758.4|200633.4|200765.5|200640.5|200758.4|200633.4|4
1726023050000|2024-09-11 02:50:50|200758.2|200633.2|200759.3|200634.3|200759.3|200634.3|200751.3|200626.3|3
1726023060000|2024-09-11 02:51:00|200753.6|200628.6|200760.5|200635.5|200760.5|200635.5|200753.6|200628.6|2
1726023070000|2024-09-11 02:51:10|200757.6|200632.6|200761.2|200636.2|200761.3|200636.3|200741|200616|5
1726023080000|2024-09-11 02:51:20|200756.7|200631.7|200756.8|200631.8|200756.8|200631.8|200756.7|200631.7|2
1726023090000|2024-09-11 02:51:30|200757.2|200632.2|200761.2|200636.2|200761.2|200636.2|200751|200626|5
1726023100000|2024-09-11 02:51:40|200760.8|200635.8|200800.4|200675.4|200800.4|200675.4|200754.5|200629.5|16
1726023110000|2024-09-11 02:51:50|200793.6|200668.6|200800|200675|200800|200675|200793.6|200668.6|3
1726023120000|2024-09-11 02:52:00|200803.2|200678.2|200811.3|200686.3|200815|200690|200797.7|200672.7|11
1726023130000|2024-09-11 02:52:10|200810.9|200685.9|200840.2|200715.2|200840.7|200715.7|200810.9|200685.9|3
1726023140000|2024-09-11 02:52:20|200844.1|200719.1|200842.3|200717.3|200854.2|200729.2|200842.3|200717.3|17
1726023150000|2024-09-11 02:52:30|200847.2|200722.2|200835.5|200710.5|200852.1|200727.1|200818.9|200693.9|18
1726023160000|2024-09-11 02:52:40|200838|200713|200855.8|200730.8|200860.9|200735.9|200838|200713|21
1726023170000|2024-09-11 02:52:50|200855.6|200730.6|200935.6|200810.6|200938.6|200813.6|200855.6|200730.6|22
1726023180000|2024-09-11 02:53:00|200936.1|200811.1|200919.4|200794.4|200936.1|200811.1|200915.9|200790.9|6
1726023190000|2024-09-11 02:53:10|200916.6|200791.6|200945.3|200820.3|200948|200823|200916.3|200791.3|12
1726023200000|2024-09-11 02:53:20|200945.8|200820.8|200943|200818|200945.9|200820.9|200932.1|200807.1|22
1726023210000|2024-09-11 02:53:30|200938.5|200813.5|200914.8|200789.8|200943.4|200818.4|200907|200782|27
1726023220000|2024-09-11 02:53:40|200915.7|200790.7|200936.2|200811.2|200955.7|200830.7|200914.9|200789.9|18
1726023230000|2024-09-11 02:53:50|200935|200810|200955.1|200830.1|200955.9|200830.9|200931.7|200806.7|14
1726023240000|2024-09-11 02:54:00|200954.6|200829.6|200956.8|200831.8|200956.8|200831.8|200952.3|200827.3|8
1726023250000|2024-09-11 02:54:10|200956.4|200831.4|200956.3|200831.3|200957.1|200832.1|200956.3|200831.3|3
1726023260000|2024-09-11 02:54:20|200957.1|200832.1|200960.3|200835.3|200960.3|200835.3|200956|200831|6
1726023270000|2024-09-11 02:54:30|200958.7|200833.7|201010.5|200885.5|201018.8|200893.8|200954.7|200829.7|22
1726023280000|2024-09-11 02:54:40|201007.4|200882.4|201007.4|200882.4|201007.4|200882.4|201001.2|200876.2|13
1726023290000|2024-09-11 02:54:50|201006.9|200881.9|200954.1|200829.1|201006.9|200881.9|200950.3|200825.3|9
1726023300000|2024-09-11 02:55:00|200946.3|200821.3|200955.1|200830.1|200960|200835|200918.8|200793.8|15
1726023310000|2024-09-11 02:55:10|200958.7|200833.7|200960.3|200835.3|200960.3|200835.3|200958.7|200833.7|3
1726023320000|2024-09-11 02:55:20|200960|200835|200960.7|200835.7|200964|200839|200960|200835|5
1726023330000|2024-09-11 02:55:30|200961|200836|200961|200836|200961|200836|200961|200836|1
1726023340000|2024-09-11 02:55:40|200960|200835|200960.1|200835.1|200960.2|200835.2|200959.3|200834.3|6
1726023350000|2024-09-11 02:55:50|200984.7|200848|200957.4|200832.4|200984.7|200848|200953|200828|9
1726023360000|2024-09-11 02:56:00|200956.8|200831.8|200950.5|200825.5|200957.3|200832.3|200941.2|200816.2|22
1726023370000|2024-09-11 02:56:10|200952.9|200827.9|200949.3|200824.3|200952.9|200827.9|200937.9|200812.9|24
1726023380000|2024-09-11 02:56:20|200939.6|200814.6|200945.4|200820.4|200951|200826|200939.2|200814.2|17
1726023390000|2024-09-11 02:56:30|200949.6|200824.6|200965.4|200840.4|200965.5|200840.5|200939.6|200814.6|19
1726023400000|2024-09-11 02:56:40|200965.6|200840.6|200965.6|200840.6|200965.6|200840.6|200965.6|200840.6|1
1726023410000|2024-09-11 02:56:50|200964.3|200839.3|200963.6|200838.6|200967.1|200842.1|200963.6|200838.6|4
1726023420000|2024-09-11 02:57:00|200967|200842|200967|200842|200967|200842|200967|200842|1
1726023430000|2024-09-11 02:57:10|200966.2|200841.2|200967|200842|200967|200842|200966.2|200841.2|2
1726023440000|2024-09-11 02:57:20|200966.9|200841.9|200998.9|200873.9|200998.9|200873.9|200966.9|200841.9|10
1726023470000|2024-09-11 02:57:50|201015.6|200890.6|201015.6|200890.6|201015.6|200890.6|201015.6|200890.6|1
1726023480000|2024-09-11 02:58:00|201018.8|200893.8|201008|200883|201024.3|200899.3|201004.4|200879.4|6
1726023490000|2024-09-11 02:58:10|201009.7|200884.7|201035.3|200910.3|201037|200912|201009.7|200884.7|11
1726023500000|2024-09-11 02:58:20|201036.6|200911.6|201036.7|200911.7|201036.7|200911.7|201036.6|200911.6|2
1726023510000|2024-09-11 02:58:30|201036.5|200911.5|201036.7|200911.7|201036.8|200911.8|201036.5|200911.5|4
1726023520000|2024-09-11 02:58:40|201036.6|200911.6|201051.6|200926.6|201051.6|200926.6|201036.6|200911.6|2
1726023530000|2024-09-11 02:58:50|201053.4|200928.4|201035.4|200910.4|201053.4|200928.4|201035.1|200910.1|5
1726023540000|2024-09-11 02:59:00|201035.5|200910.5|201037|200912|201037|200912|201035.5|200910.5|2
1726023550000|2024-09-11 02:59:10|201036.7|200911.7|201036.6|200911.6|201037|200912|201036.6|200911.6|3
1726023560000|2024-09-11 02:59:20|201037|200912|201033.1|200908.1|201037|200912|201033|200908|9
1726023570000|2024-09-11 02:59:30|201035.7|200910.7|201037.8|200912.8|201037.8|200912.8|201027.1|200902.1|9
1726023580000|2024-09-11 02:59:40|201035.3|200910.3|200976.1|200851.1|201035.3|200910.3|200976.1|200851.1|9
1726023590000|2024-09-11 02:59:50|200976.7|200851.7|200976.8|200851.8|200976.8|200851.8|200976.1|200851.1|6
1726023600000|2024-09-11 03:00:00|200975.1|200850.1|200964.4|200821.8|200977.9|200852.9|200946.7|200813.3|19
1726023610000|2024-09-11 03:00:10|200964.9|200820.8|200988.5|200843.8|200988.5|200843.8|200958.4|200820.8|11
1726023620000|2024-09-11 03:00:20|200987.7|200842.8|200987.3|200843.8|200988|200843.8|200987.3|200842.4|4
1726023630000|2024-09-11 03:00:30|200987.4|200843.9|200988.4|200843.9|200989|200843.9|200987.4|200842.5|4
1726023640000|2024-09-11 03:00:40|200996.2|200860|200988.6|200843.2|200998.5|200860|200988.6|200843.2|3
1726023650000|2024-09-11 03:00:50|200988.4|200843.8|200988.4|200843.8|200988.4|200843.8|200988.4|200843.8|1
1726023660000|2024-09-11 03:01:00|200987.5|200853.9|201043.1|200904.8|201043.2|200904.8|200987.5|200853.9|5
1726023670000|2024-09-11 03:01:10|201042.9|200904.5|201029.6|200888.9|201043.2|200905.3|201029.6|200887.7|12
1726023680000|2024-09-11 03:01:20|201034.5|200893.7|201029.1|200888.4|201034.5|200893.7|201029.1|200888.4|2
1726023690000|2024-09-11 03:01:30||200888.1||200888.1||200888.1||200888.1|1
1726023700000|2024-09-11 03:01:40|201029|200888.2|201034.3|200892.9|201035|200894.2|201028.3|200887|7
1726023710000|2024-09-11 03:01:50|201028.5|200887.1|200957.1|200832.1|201034.8|200893.9|200954.8|200829.8|10
1726023720000|2024-09-11 03:02:00|200952|200827|200958.6|200833.6|200958.6|200833.6|200951.6|200826.6|3
1726023730000|2024-09-11 03:02:10|200961.1|200836.1|200961.1|200836.1|200961.2|200836.2|200961.1|200836.1|5
1726023740000|2024-09-11 03:02:20|200958.6|200833.6|200960.9|200835.9|200961|200836|200958.6|200833.6|3
1726023750000|2024-09-11 03:02:30|200987.9|200852.6|201070.8|200925.3|201070.8|200925.3|200973.4|200848.4|5
1726023760000|2024-09-11 03:02:40|201070.7|200923.8|201070.7|200923.8|201070.7|200923.8|201070.7|200923.8|2
1726023780000|2024-09-11 03:03:00|201070.3|200924.4|201158.2|201008.4|201162.4|201012.9|201070.3|200924.4|16
1726023790000|2024-09-11 03:03:10|201157.4|201009.5|201124.1|200999.1|201165.2|201017.4|201124.1|200993.2|13
1726023800000|2024-09-11 03:03:20|201124.7|200999.7|201125|201000|201125|201000|201124.7|200999.7|3
1726023810000|2024-09-11 03:03:30|201124.9|200999.9|201124.9|200999.9|201124.9|200999.9|201124.9|200999.9|1
1726023820000|2024-09-11 03:03:40|201125.2|201000.2|201150.9|201016.3|201150.9|201016.3|201125.2|201000.2|2
1726023830000|2024-09-11 03:03:50|201151.3|201018.2|201138.3|201013.3|201156.6|201024.8|201137.9|201012.9|17
1726023840000|2024-09-11 03:04:00|201135.1|201010.1|201138.3|201013.3|201146.8|201021.8|201135.1|201010.1|19
1726023850000|2024-09-11 03:04:10|201138.2|201013.2|201134.7|201009.7|201144.1|201019.1|201134.1|201009.1|21
1726023860000|2024-09-11 03:04:20|201135.3|201010.3|201060.5|200935.5|201147.3|201022.3|201039.8|200914.8|20
1726023870000|2024-09-11 03:04:30|201059.7|200934.7|201056.1|200931.1|201064.7|200939.7|201055.5|200930.5|11
1726023880000|2024-09-11 03:04:40|201055.2|200930.2|201054|200929|201057.8|200932.8|201040.6|200915.6|5
1726023890000|2024-09-11 03:04:50|201052.8|200927.8|201046.7|200921.7|201065.4|200940.4|201046.7|200921.7|6
1726023900000|2024-09-11 03:05:00|201048.2|200923.2|201063.5|200938.5|201087.1|200962.1|201048.2|200923.2|7
1726023910000|2024-09-11 03:05:10|201066.3|200941.3|201100.8|200975.8|201105|200980|201066.3|200941.3|6
1726023920000|2024-09-11 03:05:20|201101.3|200976.3|201103.2|200978.2|201103.6|200978.6|201101.3|200976.3|6
1726023930000|2024-09-11 03:05:30|201103.4|200978.4|201103.1|200978.1|201103.9|200978.9|201103.1|200978.1|6
1726023940000|2024-09-11 03:05:40|201103.7|200978.7|201102.5|200977.5|201103.7|200978.7|201102.5|200977.5|7
1726023950000|2024-09-11 03:05:50|201107|200982|201123.4|200998.4|201127.9|201002.9|201103.7|200978.7|11
1726023960000|2024-09-11 03:06:00|201123.5|200998.5|201121.3|200996.3|201124.2|200999.2|201120.2|200995.2|5
1726023970000|2024-09-11 03:06:10|201128.4|201003.4|201187.7|201062.7|201191.2|201066.2|201128.4|201003.4|9
1726023980000|2024-09-11 03:06:20|201185.8|201060.8|201185.8|201060.8|201185.8|201060.8|201185.8|201060.8|1
1726023990000|2024-09-11 03:06:30|201185.3|201060.3|201188.8|201063.8|201192.3|201067.3|201166|201041|8
1726024000000|2024-09-11 03:06:40|201189.3|201064.3|201159.7|201034.7|201191.2|201066.2|201159.7|201034.7|7
1726024010000|2024-09-11 03:06:50|201144.3|201019.3|201151.2|201026.2|201151.7|201026.7|201137|201012|12
1726024020000|2024-09-11 03:07:00|201151.6|201026.6|201103.5|200978.5|201152.4|201027.4|201084.2|200959.2|13
1726024030000|2024-09-11 03:07:10|201103|200978|201078.6|200953.6|201103|200978|201071.7|200946.7|6
1726024040000|2024-09-11 03:07:20|201075.9|200950.9|201074.8|200949.8|201075.9|200950.9|201074.8|200949.8|5
1726024050000|2024-09-11 03:07:30|201061.4|200936.4|201125|201000|201125.2|201000.2|201061.4|200936.4|6
1726024060000|2024-09-11 03:07:40|201127.5|201002.5|201127.4|201002.4|201127.5|201002.5|201127.4|201002.4|2
1726024080000|2024-09-11 03:08:00|201127.8|201002.8|201084.8|200959.8|201166.5|201041.5|201082.1|200957.1|18
1726024090000|2024-09-11 03:08:10|201082.7|200957.7|201106.5|200981.5|201107.7|200982.7|201069.5|200944.5|10
1726024110000|2024-09-11 03:08:30|201101.8|200976.8|201107|200982|201107|200982|201101.4|200976.4|4
1726024140000|2024-09-11 03:09:00|201106.9|200981.9|201099.5|200974.5|201106.9|200981.9|201092.5|200967.5|25
1726024150000|2024-09-11 03:09:10|201099.2|200974.2|201103.5|200978.5|201103.5|200978.5|201084.5|200959.5|28
1726024160000|2024-09-11 03:09:20|201091.4|200966.4|201091.1|200966.1|201092.7|200967.7|201072.4|200947.4|27
1726024170000|2024-09-11 03:09:30|201086.4|200961.4|201089.1|200964.1|201092.4|200967.4|201083|200958|24
1726024180000|2024-09-11 03:09:40|201090.1|200965.1|201104.1|200979.1|201110.9|200985.9|201090.1|200965.1|16
1726024190000|2024-09-11 03:09:50|201110.9|200985.9|201102.9|200977.9|201120.3|200995.3|201095.3|200970.3|32
1726024200000|2024-09-11 03:10:00|201097.1|200972.1|201089.8|200964.8|201106.9|200981.9|201083.2|200958.2|35
1726024210000|2024-09-11 03:10:10|201101.9|200976.9|201190.1|201059.8|201202.7|201063.9|201090|200965|25
1726024220000|2024-09-11 03:10:20|201177.9|201052.9|201226.7|201101.7|201234.9|201109.9|201177.9|201052.9|11
1726024230000|2024-09-11 03:10:30|201232.7|201107.7|201236.8|201109.7|201260|201110|201223.8|201098.8|27
1726024240000|2024-09-11 03:10:40|201243.1|201117.9|201259.5|201117.6|201264|201118.1|201243.1|201113.4|14
1726024250000|2024-09-11 03:10:50|201258.4|201115.9|201257.1|201132.1|201278.5|201149.6|201247.1|201113.5|17
1726024260000|2024-09-11 03:11:00|201252.9|201127.9|201243.2|201118.2|201255.3|201130.3|201243.1|201118.1|11
1726024270000|2024-09-11 03:11:10|201241.4|201116.4|201218.2|201093.2|201241.4|201116.4|201207.4|201082.4|6
1726024280000|2024-09-11 03:11:20|201229.5|201104.5|201247.4|201122.4|201247.4|201122.4|201229.5|201104.5|4
1726024290000|2024-09-11 03:11:30|201247.2|201122.2|201235.7|201110.7|201271.6|201128.5|201233.7|201108.7|8
1726024300000|2024-09-11 03:11:40|201258.6|201133.6|201281.7|201156.7|201283.7|201158.7|201258.6|201133.6|11
1726024310000|2024-09-11 03:11:50|201279.8|201154.8|201283|201158|201283.2|201158.2|201278.9|201153.9|10
1726024320000|2024-09-11 03:12:00|201282.4|201157.4|201256.5|201131.5|201282.5|201157.5|201253.9|201128.9|9
1726024330000|2024-09-11 03:12:10|201256.6|201131.6|201261.9|201129.6|201262.1|201133.6|201253.9|201126.6|6
1726024340000|2024-09-11 03:12:20|201253.3|201125|201260.5|201135.5|201260.5|201135.5|201243.2|201118.2|8
1726024350000|2024-09-11 03:12:30|201260|201135|201260.4|201135.4|201260.4|201135.4|201255.6|201130.6|4
1726024360000|2024-09-11 03:12:40|201259.5|201134.5|201244.7|201119.7|201259.5|201134.5|201240.5|201115.5|6
1726024370000|2024-09-11 03:12:50|201245.3|201120.3|201245.3|201120.3|201245.3|201120.3|201245.3|201120.3|1
1726024380000|2024-09-11 03:13:00|201210.5|201085.5|201221.9|201096.9|201240.2|201115.2|201209.3|201084.3|11
1726024390000|2024-09-11 03:13:10|201224.3|201099.3|201233.9|201108.9|201234.9|201109.9|201224.3|201099.3|25
1726024400000|2024-09-11 03:13:20|201241.3|201116.3|201255.8|201130.8|201256.5|201131.5|201237.5|201112.5|9
1726024410000|2024-09-11 03:13:30|201256.7|201131.7|201278.4|201153.4|201278.4|201153.4|201256.7|201131.7|13
1726024420000|2024-09-11 03:13:40|201278.5|201153.5|201288.3|201163.3|201292.6|201167.6|201275.8|201150.8|8
1726024430000|2024-09-11 03:13:50|201288.4|201163.4|201261.2|201136.2|201288.4|201163.4|201255.9|201130.9|10
1726024440000|2024-09-11 03:14:00|201264|201139|201261.9|201136.9|201265.3|201140.3|201257.3|201132.3|13
1726024450000|2024-09-11 03:14:10|201260.5|201135.5|201262.3|201137.3|201262.3|201137.3|201256.2|201131.2|6
1726024460000|2024-09-11 03:14:20|201261.8|201136.8|201195.6|201070.6|201263.2|201138.2|201194.4|201069.4|10
1726024470000|2024-09-11 03:14:30|201196.5|201071.5|201194.8|201069.8|201196.5|201071.5|201194.8|201069.8|2
1726024480000|2024-09-11 03:14:40|201193|201068|201192.7|201067.7|201193|201068|201192.7|201067.7|2
1726024490000|2024-09-11 03:14:50|201190.2|201065.2|201158.8|201033.8|201190.2|201065.2|201149.4|201024.4|7
1726024500000|2024-09-11 03:15:00|201158|201033|201158.4|201033.4|201158.4|201033.4|201158|201033|2
1726024510000|2024-09-11 03:15:10|201157.6|201032.6|201189|201064|201189|201064|201157.6|201032.6|9
1726024520000|2024-09-11 03:15:20|201189.2|201064.2|201193.3|201068.3|201193.7|201068.7|201189.2|201064.2|5
1726024530000|2024-09-11 03:15:30|201192.7|201067.7|201168.8|201043.8|201204.3|201079.3|201162.4|201037.4|13
1726024540000|2024-09-11 03:15:40|201173.2|201048.2|201172.9|201047.9|201173.2|201048.2|201172.9|201047.9|2
1726024550000|2024-09-11 03:15:50|201161.3|201036.3|201128.8|201003.8|201161.3|201036.3|201128.8|201003.8|10
1726024560000|2024-09-11 03:16:00|201129.5|201004.5|201126.5|201001.5|201129.5|201004.5|201125.5|201000.5|10
1726024570000|2024-09-11 03:16:10|201125.5|201000.5|201125.1|201000.1|201126.3|201001.3|201125.1|201000.1|10
1726024580000|2024-09-11 03:16:20|201125.9|201000.9|201126.1|201001.1|201126.1|201001.1|201124.9|200999.9|5
1726024590000|2024-09-11 03:16:30|201125|201000|201124.9|200999.9|201125.8|201000.8|201123|200998|6
1726024600000|2024-09-11 03:16:40|201123.9|200998.9|201123.9|200998.9|201123.9|200998.9|201123.9|200998.9|1
1726024610000|2024-09-11 03:16:50|201121.8|200996.8|201112|200987|201121.8|200996.8|201109|200984|9
1726024620000|2024-09-11 03:17:00|201112.5|200987.5|201101.5|200976.5|201114.3|200989.3|201100.3|200975.3|10
1726024630000|2024-09-11 03:17:10|201106.7|200981.7|201106.7|200981.7|201106.7|200981.7|201106.7|200981.7|1
1726024640000|2024-09-11 03:17:20|201106.6|200981.6|201106.6|200981.6|201106.6|200981.6|201106.6|200981.6|1
1726024650000|2024-09-11 03:17:30|201109.2|200984.2|201106.6|200981.6|201109.2|200984.2|201106.6|200981.6|2
1726024660000|2024-09-11 03:17:40|201106.9|200981.9|201232.9|201107.9|201236|201111|201106.9|200981.9|14
1726024670000|2024-09-11 03:17:50|201227.9|201102.9|201225.5|201100.5|201236.8|201111.8|201224.1|201099.1|19
1726024680000|2024-09-11 03:18:00|201233.8|201108.8|201227.6|201102.6|201234.9|201109.9|201227.6|201102.6|7
1726024690000|2024-09-11 03:18:10|201225|201100|201227.6|201102.6|201227.6|201102.6|201225|201100|4
1726024700000|2024-09-11 03:18:20|201225|201100|201221.7|201096.7|201225|201100|201221.7|201096.7|3
1726024710000|2024-09-11 03:18:30|201224.4|201099.4|201226.1|201101.1|201226.1|201101.1|201221.9|201096.9|5
1726024720000|2024-09-11 03:18:40|201223.9|201098.9|201220.4|201095.4|201230.5|201105.5|201219.9|201094.9|10
1726024730000|2024-09-11 03:18:50|201220|201095|201220.9|201095.9|201224.7|201099.7|201220|201095|14
1726024740000|2024-09-11 03:19:00|201221.5|201096.5|201236.8|201111.8|201247|201122|201221.5|201096.5|12
1726024750000|2024-09-11 03:19:10|201236.5|201111.5|201234.4|201109.4|201236.8|201111.8|201230.7|201105.7|10
1726024760000|2024-09-11 03:19:20|201234.1|201109.1|201234.3|201109.3|201234.8|201109.8|201230.7|201105.7|11
1726024770000|2024-09-11 03:19:30|201231.7|201106.7|201233.2|201108.2|201234.5|201109.5|201229.5|201104.5|8
1726024780000|2024-09-11 03:19:40|201233.6|201108.6|201233.3|201108.3|201233.6|201108.6|201232.6|201107.6|3
1726024790000|2024-09-11 03:19:50|201231|201106|201232.4|201107.4|201234.8|201109.8|201227.7|201102.7|5
1726024800000|2024-09-11 03:20:00|201229.8|201104.8|201240.9|201115.9|201266.6|201141.6|201229.8|201104.8|20
1726024810000|2024-09-11 03:20:10|201237.1|201112.1|201251.1|201126.1|201253.7|201128.7|201236.5|201111.5|5
1726024820000|2024-09-11 03:20:20|201255|201130|201252.3|201127.3|201255|201130|201252.3|201127.3|2
1726024830000|2024-09-11 03:20:30|201239.1|201114.1|201245.7|201120.7|201245.7|201120.7|201239.1|201114.1|10
1726024840000|2024-09-11 03:20:40|201237.4|201112.4|201248.3|201123.3|201254.6|201129.6|201236|201111|11
1726024850000|2024-09-11 03:20:50|201247.1|201122.1|201245|201120|201251.7|201126.7|201241.7|201116.7|11
1726024860000|2024-09-11 03:21:00|201246.1|201121.1|201255.5|201130.5|201255.5|201130.5|201243.6|201118.6|30
1726024870000|2024-09-11 03:21:10|201248.5|201123.5|201255|201130|201259.4|201134.4|201247.1|201122.1|24
1726024880000|2024-09-11 03:21:20|201257.8|201132.8|201251.6|201126.6|201257.8|201132.8|201242.4|201117.4|22
1726024890000|2024-09-11 03:21:30|201246.9|201121.9|201244.8|201119.8|201252.5|201127.5|201244.8|201119.8|22
1726024900000|2024-09-11 03:21:40|201246|201121|201247.3|201122.3|201252.6|201127.6|201242.6|201117.6|31
1726024910000|2024-09-11 03:21:50|201246.8|201121.8|201247.9|201122.9|201254|201129|201243|201118|27
1726024920000|2024-09-11 03:22:00|201252|201127|201248.1|201123.1|201253.1|201128.1|201243.7|201118.7|21
1726024930000|2024-09-11 03:22:10|201252.3|201127.3|201262.9|201137.9|201263.8|201138.8|201250.6|201125.6|16
1726024940000|2024-09-11 03:22:20|201263|201138|201260.1|201135.1|201263|201138|201260.1|201135.1|6
1726024950000|2024-09-11 03:22:30|201258.5|201133.5|201258.3|201133.3|201258.5|201133.5|201258.3|201133.3|2
1726024970000|2024-09-11 03:22:50|201249.4|201124.4|201225.5|201100.5|201249.4|201124.4|201222.6|201097.6|5
1726024980000|2024-09-11 03:23:00|201221.3|201096.3|201239.6|201114.6|201257.6|201132.6|201221.3|201096.3|14
1726024990000|2024-09-11 03:23:10|201238.5|201113.5|201239.5|201114.5|201244.6|201119.6|201236.1|201111.1|13
1726025000000|2024-09-11 03:23:20|201237.6|201112.6|201225.9|201100.9|201237.6|201112.6|201225.9|201100.9|24
1726025010000|2024-09-11 03:23:30|201229.1|201104.1|201225|201100|201229.3|201104.3|201225|201100|17
1726025020000|2024-09-11 03:23:40|201226.4|201101.4|201227.7|201102.7|201244.6|201119.6|201225.3|201100.3|15
1726025030000|2024-09-11 03:23:50|201230.7|201105.7|201223.3|201098.3|201230.7|201105.7|201223.3|201098.3|6
1726025040000|2024-09-11 03:24:00|201225.9|201100.9|201226|201101|201226|201101|201223.3|201098.3|6
1726025050000|2024-09-11 03:24:10|201225|201100|201248.4|201123.4|201253.3|201128.3|201223.1|201098.1|12
1726025060000|2024-09-11 03:24:20|201245.3|201120.3|201223.4|201098.4|201245.3|201120.3|201219.9|201094.9|10
1726025070000|2024-09-11 03:24:30|201228.2|201103.2|201233.2|201108.2|201239.5|201114.5|201228.2|201103.2|15
1726025080000|2024-09-11 03:24:40|201237.8|201112.8|201231|201106|201239.4|201114.4|201225.4|201100.4|20
1726025090000|2024-09-11 03:24:50|201231.7|201106.7|201227|201102|201231.7|201106.7|201226.7|201101.7|4
1726025100000|2024-09-11 03:25:00|201226.9|201101.9|201229.9|201104.9|201235.1|201110.1|201226|201101|9
1726025110000|2024-09-11 03:25:10|201234.8|201109.8|201233.7|201108.7|201240.1|201115.1|201231.7|201106.7|9
1726025120000|2024-09-11 03:25:20|201233.2|201108.2|201220.3|201095.3|201238.9|201113.9|201215.6|201090.6|12
1726025130000|2024-09-11 03:25:30|201215.6|201090.6|201237.1|201112.1|201237.1|201112.1|201215.6|201090.6|13
1726025140000|2024-09-11 03:25:40|201231.3|201106.3|201229.4|201104.4|201239|201114|201229.4|201104.4|22
1726025150000|2024-09-11 03:25:50|201227|201102|201225.8|201100.8|201227|201102|201225.8|201100.8|2
1726025170000|2024-09-11 03:26:10|201231.7|201106.7|201225.3|201100.3|201231.7|201106.7|201225.3|201100.3|2
1726025180000|2024-09-11 03:26:20|201229.1|201104.1|201225.6|201100.6|201229.4|201104.4|201225.4|201100.4|4
1726025190000|2024-09-11 03:26:30|201223.9|201098.9|201227.1|201102.1|201227.1|201102.1|201223.9|201098.9|4
1726025200000|2024-09-11 03:26:40|201228|201103|201253.2|201128.2|201254.3|201129.3|201228|201103|6
1726025210000|2024-09-11 03:26:50|201252.8|201127.8|201271.3|201146.3|201276.1|201151.1|201252.8|201127.8|9
1726025220000|2024-09-11 03:27:00|201270.7|201145.7|201270.9|201145.9|201270.9|201145.9|201261|201136|13
1726025230000|2024-09-11 03:27:10|201270.4|201145.4|201274.9|201149.9|201277.3|201152.3|201263.3|201138.3|8
1726025240000|2024-09-11 03:27:20|201274.4|201149.4|201277.5|201152.5|201278|201153|201274.4|201149.4|4
1726025250000|2024-09-11 03:27:30|201274.2|201149.2|201269.2|201144.2|201274.2|201149.2|201269.2|201144.2|2
1726025260000|2024-09-11 03:27:40|201272.5|201147.5|201272.5|201147.5|201272.5|201147.5|201272.5|201147.5|1
1726025270000|2024-09-11 03:27:50|201268.9|201143.9|201268.9|201143.9|201268.9|201143.9|201268.9|201143.9|1
1726025280000|2024-09-11 03:28:00|201271.8|201146.8|201271.8|201146.8|201271.8|201146.8|201271.8|201146.8|1
1726025290000|2024-09-11 03:28:10|201264.2|201139.2|201264.9|201139.9|201265.1|201140.1|201259|201134|6
1726025300000|2024-09-11 03:28:20|201257.2|201132.2|201229.7|201104.7|201264.1|201139.1|201224.8|201099.8|13
1726025310000|2024-09-11 03:28:30|201226.8|201101.8|201224.9|201099.9|201229.6|201104.6|201223.6|201098.6|13
1726025320000|2024-09-11 03:28:40|201230.4|201105.4|201224.8|201099.8|201230.4|201105.4|201224.5|201099.5|11
1726025350000|2024-09-11 03:29:10|201232.7|201107.7|201232.7|201107.7|201232.7|201107.7|201232.7|201107.7|1
1726025360000|2024-09-11 03:29:20|201231.2|201106.2|201231.2|201106.2|201231.2|201106.2|201231.2|201106.2|1
1726025370000|2024-09-11 03:29:30|201229.2|201104.2|201220.4|201095.4|201229.2|201104.2|201220.4|201095.4|7
1726025380000|2024-09-11 03:29:40|201220.3|201095.3|201223.7|201098.7|201229.9|201104.9|201220.3|201095.3|16
1726025390000|2024-09-11 03:29:50|201224.1|201099.1|201223.6|201098.6|201228.8|201103.8|201223.1|201098.1|13
1726025400000|2024-09-11 03:30:00|201225.5|201100.5|201309.4|201184.4|201355.1|201230.1|201225.5|201100.5|17
1726025410000|2024-09-11 03:30:10|201304.7|201179.7|201311.1|201186.1|201312|201187|201304.7|201179.7|6
1726025420000|2024-09-11 03:30:20|201311.4|201186.4|201308.4|201183.4|201311.4|201186.4|201303.7|201178.7|8
1726025430000|2024-09-11 03:30:30|201311.5|201186.5|201312|201187|201315.5|201190.5|201311.5|201186.5|4
1726025440000|2024-09-11 03:30:40|201310.9|201185.9|201315.2|201190.2|201315.2|201190.2|201310.6|201185.6|7
1726025450000|2024-09-11 03:30:50|201314|201189|201314.6|201189.6|201314.8|201189.8|201309.8|201184.8|13
1726025460000|2024-09-11 03:31:00|201317.6|201192.6|201366|201241|201366|201241|201317.6|201192.6|17
1726025470000|2024-09-11 03:31:10|201364.5|201239.5|201395.5|201270.5|201396.1|201271.1|201359.5|201234.5|9
1726025480000|2024-09-11 03:31:20|201396.2|201271.2|201398.7|201273.7|201398.7|201273.7|201396.2|201271.2|4
1726025490000|2024-09-11 03:31:30|201396.3|201271.3|201427.1|201302.1|201432.8|201307.8|201396.3|201271.3|9
1726025500000|2024-09-11 03:31:40|201427.3|201302.3|201442.2|201317.2|201442.2|201317.2|201426.8|201301.8|6
1726025510000|2024-09-11 03:31:50|201442.1|201317.1|201449.1|201324.1|201453.3|201328.3|201442.1|201317.1|6
1726025520000|2024-09-11 03:32:00|201448.5|201323.5|201493.8|201368.8|201495|201370|201448.5|201323.5|12
1726025530000|2024-09-11 03:32:10|201494.6|201369.6|201499.8|201374.8|201499.8|201374.8|201485.5|201360.5|20
1726025540000|2024-09-11 03:32:20|201492.8|201367.8|201486.7|201361.7|201495.7|201370.7|201484.1|201359.1|19
1726025550000|2024-09-11 03:32:30|201484.2|201359.2|201397.9|201272.9|201484.2|201359.2|201387.3|201262.3|23
1726025560000|2024-09-11 03:32:40|201395|201270|201409.4|201284.4|201421.7|201296.7|201394.5|201269.5|18
1726025570000|2024-09-11 03:32:50|201411.7|201286.7|201414.2|201289.2|201414.2|201289.2|201411.7|201286.7|2
1726025580000|2024-09-11 03:33:00|201412.9|201287.9|201426.1|201301.1|201426.1|201301.1|201404.7|201279.7|17
1726025590000|2024-09-11 03:33:10|201426.9|201301.9|201470.8|201345.8|201473.8|201348.8|201425.6|201300.6|11
1726025600000|2024-09-11 03:33:20|201472.7|201347.7|201501.9|201376.9|201506.8|201381.8|201472.7|201347.7|16
1726025610000|2024-09-11 03:33:30|201499.1|201374.1|201499|201374|201499.1|201374.1|201496.2|201371.2|4
1726025620000|2024-09-11 03:33:40|201496.2|201371.2|201496.1|201371.1|201496.2|201371.2|201495.1|201370.1|5
1726025630000|2024-09-11 03:33:50|201495.6|201370.6|201485.9|201360.9|201500.7|201375.7|201485.9|201360.9|13
1726025640000|2024-09-11 03:34:00|201487.1|201362.1|201491.4|201366.4|201499|201374|201486.2|201361.2|18
1726025650000|2024-09-11 03:34:10|201486.7|201361.7|201487.7|201362.7|201495|201370|201486.7|201361.7|10
1726025660000|2024-09-11 03:34:20|201483|201358|201419.4|201294.4|201483|201358|201389.2|201264.2|11
1726025670000|2024-09-11 03:34:30|201418.5|201293.5|201439.5|201314.5|201449.8|201324.8|201418.5|201293.5|10
1726025680000|2024-09-11 03:34:40|201439.7|201314.7|201439.7|201314.7|201439.7|201314.7|201439.7|201314.7|1
1726025690000|2024-09-11 03:34:50|201443.3|201318.3|201474|201349|201483.8|201358.8|201433|201308|12
1726025700000|2024-09-11 03:35:00|201478.8|201353.8|201472.2|201347.2|201479.5|201354.5|201431.3|201306.3|16
1726025710000|2024-09-11 03:35:10|201478.8|201353.8|201473|201348|201483.1|201358.1|201473|201348|4
1726025720000|2024-09-11 03:35:20|201480.3|201355.3|201474.8|201349.8|201498.2|201373.2|201474.3|201349.3|13
1726025730000|2024-09-11 03:35:30|201482.9|201357.9|201478.1|201353.1|201484.6|201359.6|201476.2|201351.2|6
1726025740000|2024-09-11 03:35:40|201485.8|201360.8|201477.2|201352.2|201486.2|201361.2|201476.1|201351.1|17
1726025750000|2024-09-11 03:35:50|201477.4|201352.4|201520.6|201395.6|201529.8|201404.8|201477.4|201352.4|18
1726025760000|2024-09-11 03:36:00|201530.7|201405.7|201520.1|201395.1|201530.7|201405.7|201518.8|201393.8|14
1726025770000|2024-09-11 03:36:10|201520.4|201395.4|201520.4|201395.4|201529.5|201404.5|201518.3|201393.3|9
1726025780000|2024-09-11 03:36:20|201524.3|201399.3|201403.6|201278.6|201524.3|201399.3|201397.3|201272.3|16
1726025790000|2024-09-11 03:36:30|201403|201278|201445.6|201320.6|201451.1|201326.1|201399.4|201274.4|19
1726025800000|2024-09-11 03:36:40|201446.5|201321.5|201476.7|201351.7|201498.3|201373.3|201446.5|201321.5|20
1726025810000|2024-09-11 03:36:50|201477.8|201352.8|201473.8|201348.8|201480.8|201355.8|201471.6|201346.6|21
1726025820000|2024-09-11 03:37:00|201479.6|201354.6|201456.8|201331.8|201479.6|201354.6|201453.9|201328.9|26
1726025830000|2024-09-11 03:37:10|201459|201334|201456.6|201331.6|201467.4|201342.4|201451.9|201326.9|14
1726025840000|2024-09-11 03:37:20|201456.3|201331.3|201424.8|201299.8|201460.7|201335.7|201420.8|201295.8|13
1726025850000|2024-09-11 03:37:30|201424.2|201299.2|201424.4|201299.4|201426|201301|201420|201295|9
1726025860000|2024-09-11 03:37:40|201423.3|201298.3|201426.8|201301.8|201428.4|201303.4|201423.3|201298.3|11
1726025870000|2024-09-11 03:37:50|201427|201302|201427|201302|201427|201302|201427|201302|1
1726025880000|2024-09-11 03:38:00|201424.2|201299.2|201425|201300|201426.9|201301.9|201420.4|201295.4|7
1726025890000|2024-09-11 03:38:10|201422.8|201297.8|201421.1|201296.1|201422.8|201297.8|201421|201296|4
1726025900000|2024-09-11 03:38:20|201419.9|201294.9|201403.2|201278.2|201421.9|201296.9|201391.5|201266.5|7
1726025910000|2024-09-11 03:38:30|201403.3|201278.3|201403.3|201278.3|201403.3|201278.3|201403.3|201278.3|1
1726025920000|2024-09-11 03:38:40|201403.2|201278.2|201403.3|201278.3|201403.3|201278.3|201401.8|201276.8|3
1726025930000|2024-09-11 03:38:50|201403.4|201278.4|201399.9|201274.9|201403.4|201278.4|201399.9|201274.9|7
1726025940000|2024-09-11 03:39:00|201403.2|201278.2|201402.2|201277.2|201404.3|201279.3|201400|201275|9
1726025950000|2024-09-11 03:39:10|201402.7|201277.7|201400.1|201275.1|201404.3|201279.3|201400.1|201275.1|12
1726025960000|2024-09-11 03:39:20|201400.8|201275.8|201403.7|201278.7|201403.7|201278.7|201400.8|201275.8|4
1726025970000|2024-09-11 03:39:30|201403.4|201278.4|201403.4|201278.4|201403.4|201278.4|201403.4|201278.4|1
1726025980000|2024-09-11 03:39:40|201403.7|201278.7|201390.3|201265.3|201404.2|201279.2|201367.3|201242.3|16
1726025990000|2024-09-11 03:39:50|201388.5|201263.5|201388.6|201263.6|201389.2|201264.2|201382.4|201257.4|8
1726026000000|2024-09-11 03:40:00|201388.8|201263.8|201389.6|201264.6|201389.9|201264.9|201381.7|201256.7|8
1726026010000|2024-09-11 03:40:10|201385.3|201260.3|201393.5|201268.5|201393.5|201268.5|201381.1|201256.1|6
1726026020000|2024-09-11 03:40:20|201395.8|201270.8|201395.6|201270.6|201395.8|201270.8|201395|201270|7
1726026030000|2024-09-11 03:40:30|201395|201270|201390.5|201265.5|201434.4|201309.4|201381.2|201256.2|11
1726026040000|2024-09-11 03:40:40|201390.8|201265.8|201287.9|201162.9|201393.8|201268.8|201287.9|201162.9|11
1726026050000|2024-09-11 03:40:50|201290.5|201165.5|201288.5|201163.5|201292.6|201167.6|201287.5|201162.5|14
1726026070000|2024-09-11 03:41:10|201288.6|201163.6|201293.4|201168.4|201293.4|201168.4|201288.6|201163.6|2
1726026080000|2024-09-11 03:41:20|201293.5|201168.5|201289.5|201164.5|201293.5|201168.5|201289.5|201164.5|2
1726026090000|2024-09-11 03:41:30|201293.5|201168.5|201357.2|201232.2|201362.6|201237.6|201293.5|201168.5|9
1726026100000|2024-09-11 03:41:40|201354.6|201229.6|201354.6|201229.6|201354.6|201229.6|201354.6|201229.6|1
1726026110000|2024-09-11 03:41:50|201357|201232|201355.5|201230.5|201357.9|201232.9|201354.6|201229.6|5
1726026120000|2024-09-11 03:42:00|201360.4|201235.4|201360.4|201235.4|201360.4|201235.4|201360.4|201235.4|1
1726026130000|2024-09-11 03:42:10|201360.3|201235.3|201360.3|201235.3|201360.3|201235.3|201360.3|201235.3|1
1726026150000|2024-09-11 03:42:30|201360.1|201235.1|201355.4|201230.4|201360.1|201235.1|201354.2|201229.2|6
1726026160000|2024-09-11 03:42:40|201358.1|201233.1|201348.7|201223.7|201358.1|201233.1|201344.2|201219.2|5
1726026170000|2024-09-11 03:42:50|201349.1|201224.1|201350.4|201225.4|201357.9|201232.9|201345.5|201220.5|18
1726026180000|2024-09-11 03:43:00|201351.2|201226.2|201344.2|201219.2|201356.7|201231.7|201342.3|201217.3|16
1726026190000|2024-09-11 03:43:10|201343.2|201218.2|201436.8|201311.8|201437.4|201312.4|201343.2|201218.2|19
1726026200000|2024-09-11 03:43:20|201440.2|201315.2|201448.6|201323.6|201448.9|201323.9|201440.2|201315.2|13
1726026210000|2024-09-11 03:43:30|201401|201276|201403|201278|201408.1|201283.1|201401|201276|19
1726026220000|2024-09-11 03:43:40|201408.1|201283.1|201409.3|201284.3|201409.5|201284.5|201402|201277|24
1726026230000|2024-09-11 03:43:50|201408.8|201283.8|201405.2|201280.2|201414.3|201289.3|201403.2|201278.2|15
1726026240000|2024-09-11 03:44:00|201408.9|201283.9|201403.2|201278.2|201408.9|201283.9|201402.9|201277.9|10
1726026250000|2024-09-11 03:44:10|201368.3|201243.3|201370.6|201245.6|201374.9|201249.9|201361.4|201236.4|24
1726026260000|2024-09-11 03:44:20|201369.6|201244.6|201362.9|201237.9|201370.6|201245.6|201362.7|201237.7|19
1726026270000|2024-09-11 03:44:30|201364.2|201239.2|201412.6|201287.6|201412.7|201287.7|201364.2|201239.2|15
1726026280000|2024-09-11 03:44:40|201407.8|201282.8|201406.4|201281.4|201410.1|201285.1|201406.3|201281.3|13
1726026290000|2024-09-11 03:44:50|201427.5|201302.5|201407.4|201282.4|201455.9|201330.9|201402.7|201277.7|10
1726026300000|2024-09-11 03:45:00|201400.7|201275.7|201374.5|201249.5|201400.7|201275.7|201373.2|201248.2|11
1726026310000|2024-09-11 03:45:10|201374.7|201249.7|201363.5|201238.5|201374.7|201249.7|201363.5|201238.5|5
1726026320000|2024-09-11 03:45:20|201363.3|201238.3|201363.3|201238.3|201363.3|201238.3|201363.3|201238.3|1
1726026330000|2024-09-11 03:45:30|201366.9|201241.9|201361.2|201236.2|201367.7|201242.7|201361.1|201236.1|5
1726026350000|2024-09-11 03:45:50|201361.3|201236.3|201366|201241|201367|201242|201361.3|201236.3|5
1726026360000|2024-09-11 03:46:00|201369.8|201244.8|201399.9|201274.9|201405.3|201280.3|201369.8|201244.8|22
1726026370000|2024-09-11 03:46:10|201400.2|201275.2|201397.3|201272.3|201400.2|201275.2|201395.9|201270.9|14
1726026380000|2024-09-11 03:46:20|201398|201273|201398.6|201273.6|201401.4|201276.4|201396.7|201271.7|21
1726026390000|2024-09-11 03:46:30|201402|201277|201403.8|201278.8|201406.7|201281.7|201398.3|201273.3|30
1726026400000|2024-09-11 03:46:40|201403.6|201278.6|201402.3|201277.3|201403.7|201278.7|201397.4|201272.4|18
1726026410000|2024-09-11 03:46:50|201402.4|201277.4|201402.3|201277.3|201402.4|201277.4|201402.3|201277.3|4
1726026420000|2024-09-11 03:47:00|201401|201276|201402.2|201277.2|201403.9|201278.9|201397.4|201272.4|27
1726026430000|2024-09-11 03:47:10|201400.5|201275.5|201369.1|201244.1|201406.2|201281.2|201368.7|201243.7|31
1726026440000|2024-09-11 03:47:20|201368.9|201243.9|201363.2|201238.2|201368.9|201243.9|201363.2|201238.2|6
1726026450000|2024-09-11 03:47:30|201361.1|201236.1|201352.6|201227.6|201365.1|201240.1|201349.2|201224.2|19
1726026460000|2024-09-11 03:47:40|201357.4|201232.4|201370.1|201245.1|201372|201247|201357.3|201232.3|15
1726026470000|2024-09-11 03:47:50|201371.8|201246.8|201361.9|201236.9|201371.8|201246.8|201361.9|201236.9|11
1726026480000|2024-09-11 03:48:00|201363.4|201238.4|201364|201239|201365|201240|201358.8|201233.8|14
1726026490000|2024-09-11 03:48:10|201362.9|201237.9|201359.7|201234.7|201364.3|201239.3|201358.6|201233.6|17
1726026500000|2024-09-11 03:48:20|201363.9|201238.9|201364.1|201239.1|201364.4|201239.4|201359.5|201234.5|16
1726026510000|2024-09-11 03:48:30|201360.9|201235.9|201364.3|201239.3|201365.3|201240.3|201359.5|201234.5|15
1726026520000|2024-09-11 03:48:40|201362.3|201237.3|201316.5|201191.5|201362.3|201237.3|201304.9|201179.9|15
1726026530000|2024-09-11 03:48:50|201311.9|201186.9|201313.1|201188.1|201316.7|201191.7|201303.5|201178.5|23
1726026540000|2024-09-11 03:49:00|201307.8|201182.8|201313.7|201188.7|201314.3|201189.3|201305|201180|24
1726026550000|2024-09-11 03:49:10|201307.8|201182.8|201314.3|201189.3|201314.4|201189.4|201307.1|201182.1|22
1726026560000|2024-09-11 03:49:20|201309.2|201184.2|201311.4|201186.4|201314.1|201189.1|201308.2|201183.2|9
1726026570000|2024-09-11 03:49:30|201312|201187|201314.3|201189.3|201314.6|201189.6|201312|201187|5
1726026580000|2024-09-11 03:49:40|201315.5|201190.5|201355.9|201230.9|201363.3|201238.3|201315.5|201190.5|7
1726026590000|2024-09-11 03:49:50|201353.5|201228.5|201356.7|201231.7|201357.5|201232.5|201348.9|201223.9|20
1726026600000|2024-09-11 03:50:00|201355|201230|201352.5|201227.5|201356.8|201231.8|201348.4|201223.4|27
1726026610000|2024-09-11 03:50:10|201349.6|201224.6|201359.8|201234.8|201361|201236|201349.5|201224.5|23
1726026620000|2024-09-11 03:50:20|201359.7|201234.7|201355.6|201230.6|201361.3|201236.3|201354.4|201229.4|13
1726026630000|2024-09-11 03:50:30|201359.9|201234.9|201353.6|201228.6|201359.9|201234.9|201352.5|201227.5|20
1726026640000|2024-09-11 03:50:40|201358.1|201233.1|201350.7|201225.7|201358.1|201233.1|201349.6|201224.6|12
1726026650000|2024-09-11 03:50:50|201350.8|201225.8|201347.1|201222.1|201353.7|201228.7|201347.1|201222.1|15
1726026660000|2024-09-11 03:51:00|201351.1|201226.1|201348.2|201223.2|201351.1|201226.1|201344.8|201219.8|13
1726026670000|2024-09-11 03:51:10|201350.9|201225.9|201349.8|201224.8|201350.9|201225.9|201346.2|201221.2|10
1726026680000|2024-09-11 03:51:20|201346.7|201221.7|201346.8|201221.8|201350.3|201225.3|201345.7|201220.7|16
1726026690000|2024-09-11 03:51:30|201349.5|201224.5|201358.3|201233.3|201358.3|201233.3|201346.6|201221.6|5
1726026700000|2024-09-11 03:51:40|201355.3|201230.3|201353.5|201228.5|201355.3|201230.3|201350.9|201225.9|15
1726026710000|2024-09-11 03:51:50|201350.4|201225.4|201308.8|201183.8|201350.4|201225.4|201299.7|201174.7|6
1726026720000|2024-09-11 03:52:00|201308.3|201183.3|201281.3|201156.3|201308.3|201183.3|201281.3|201156.3|6
1726026730000|2024-09-11 03:52:10|201283.9|201158.9|201286.5|201161.5|201288.6|201163.6|201283.9|201158.9|5
1726026740000|2024-09-11 03:52:20|201287.2|201162.2|201286.3|201161.3|201287.2|201162.2|201286.3|201161.3|4
1726026750000|2024-09-11 03:52:30|201288|201163|201280.5|201155.5|201288|201163|201276.6|201151.6|18
1726026760000|2024-09-11 03:52:40|201277|201152|201282.4|201157.4|201283.2|201158.2|201277|201152|11
1726026770000|2024-09-11 03:52:50|201278.9|201153.9|201274.5|201149.5|201284.3|201159.3|201274.5|201149.5|13
1726026780000|2024-09-11 03:53:00|201274.9|201149.9|201274.9|201149.9|201274.9|201149.9|201274.9|201149.9|1
1726026800000|2024-09-11 03:53:20|201274.8|201149.8|201274.8|201149.8|201274.8|201149.8|201274.8|201149.8|1
1726026810000|2024-09-11 03:53:30|201263.7|201138.7|201280.7|201155.7|201280.7|201155.7|201263.7|201138.7|4
1726026820000|2024-09-11 03:53:40|201279.4|201154.4|201274.8|201149.8|201279.4|201154.4|201274.8|201149.8|2
1726026840000|2024-09-11 03:54:00|201276.8|201151.8|201280.2|201155.2|201283.2|201158.2|201276.8|201151.8|10
1726026850000|2024-09-11 03:54:10|201279.9|201154.9|201272.8|201147.8|201279.9|201154.9|201266.3|201141.3|13
1726026860000|2024-09-11 03:54:20|201269.9|201144.9|201280|201155|201280.5|201155.5|201269.8|201144.8|17
1726026870000|2024-09-11 03:54:30|201279.4|201154.4|201280.9|201155.9|201280.9|201155.9|201274.9|201149.9|5
1726026880000|2024-09-11 03:54:40|201277.7|201152.7|201276.7|201151.7|201277.7|201152.7|201276.7|201151.7|2
1726026890000|2024-09-11 03:54:50|201272.6|201147.6|201271.4|201146.4|201272.6|201147.6|201267.6|201142.6|7
1726026900000|2024-09-11 03:55:00|201274.5|201149.5|201257.4|201132.4|201274.5|201149.5|201254.3|201129.3|20
1726026910000|2024-09-11 03:55:10|201258.5|201133.5|201256.5|201131.5|201260.2|201135.2|201256.1|201131.1|14
1726026920000|2024-09-11 03:55:20|201256.8|201131.8|201259.1|201134.1|201259.1|201134.1|201251.6|201126.6|5
1726026930000|2024-09-11 03:55:30|201259|201134|201257.4|201132.4|201259|201134|201253.1|201128.1|4
1726026940000|2024-09-11 03:55:40|201257.5|201132.5|201258.2|201133.2|201258.2|201133.2|201257.5|201132.5|2
1726026950000|2024-09-11 03:55:50|201258.3|201133.3|201257|201132|201260.2|201135.2|201255.8|201130.8|7
1726026960000|2024-09-11 03:56:00|201258.3|201133.3|201257.2|201132.2|201260.8|201135.8|201257.2|201132.2|3
1726026970000|2024-09-11 03:56:10|201256.9|201131.9|201271.4|201146.4|201273.6|201148.6|201256.9|201131.9|4
1726026980000|2024-09-11 03:56:20|201270.5|201145.5|201270|201145|201274.5|201149.5|201269.8|201144.8|18
1726026990000|2024-09-11 03:56:30|201272.2|201147.2|201273|201148|201273|201148|201272.1|201147.1|4
1726027000000|2024-09-11 03:56:40|201272.1|201147.1|201269.7|201144.7|201276.2|201151.2|201269.4|201144.4|14
1726027010000|2024-09-11 03:56:50|201269.6|201144.6|201236.3|201111.3|201273.5|201148.5|201225.1|201100.1|15
1726027020000|2024-09-11 03:57:00|201236.7|201111.7|201236.7|201111.7|201236.7|201111.7|201236.3|201111.3|3
1726027030000|2024-09-11 03:57:10|201237.8|201112.8|201241.7|201116.7|201241.7|201116.7|201237.8|201112.8|3
1726027040000|2024-09-11 03:57:20|201241.4|201116.4|201240.6|201115.6|201241.4|201116.4|201240.6|201115.6|2
1726027050000|2024-09-11 03:57:30|201241.1|201116.1|201240.3|201115.3|201241.6|201116.6|201240.3|201115.3|5
1726027060000|2024-09-11 03:57:40|201240.9|201115.9|201240.3|201115.3|201241.8|201116.8|201240.3|201115.3|10
1726027070000|2024-09-11 03:57:50|201240.9|201115.9|201237.8|201112.8|201241.9|201116.9|201237.8|201112.8|6
1726027080000|2024-09-11 03:58:00|201238.4|201113.4|201243|201118|201244.5|201119.5|201237.5|201112.5|20
1726027090000|2024-09-11 03:58:10|201240.3|201115.3|201200.7|201075.7|201240.3|201115.3|201188.9|201063.9|13
1726027100000|2024-09-11 03:58:20|201194.6|201069.6|201194.1|201069.1|201199.3|201074.3|201186.2|201061.2|5
1726027110000|2024-09-11 03:58:30|201195.7|201070.7|201202.5|201077.5|201208.2|201083.2|201193.4|201068.4|13
1726027120000|2024-09-11 03:58:40|201197.6|201072.6|201280.2|201155.2|201280.2|201155.2|201197.6|201072.6|11
1726027130000|2024-09-11 03:58:50|201277.3|201152.3|201280.9|201155.9|201281.4|201156.4|201277.3|201152.3|8
1726027140000|2024-09-11 03:59:00|201281.4|201156.4|201283.4|201158.4|201285.8|201160.8|201280.8|201155.8|8
1726027150000|2024-09-11 03:59:10|201283.1|201158.1|201283.1|201158.1|201283.1|201158.1|201283.1|201158.1|1
1726027170000|2024-09-11 03:59:30|201283.3|201158.3|201283.7|201158.7|201284.6|201159.6|201283.3|201158.3|3
1726027180000|2024-09-11 03:59:40|201295.2|201170.2|201288.3|201163.3|201297.9|201172.9|201288.3|201163.3|3
1726027190000|2024-09-11 03:59:50|201288.2|201163.2|201288.2|201163.2|201288.2|201163.2|201288.2|201163.2|1
1726027200000|2024-09-11 04:00:00|201288.7|201163.7|201322.4|201197.4|201323|201198|201288.7|201163.7|7
1726027210000|2024-09-11 04:00:10|201321.6|201196.6|201328.5|201203.5|201328.6|201203.6|201321.6|201196.6|10
1726027220000|2024-09-11 04:00:20|201326.7|201201.7|201329.8|201204.8|201331.4|201206.4|201325.6|201200.6|19
1726027230000|2024-09-11 04:00:30|201325.6|201200.6|201331.5|201206.5|201332.6|201207.6|201325.6|201200.6|3
1726027240000|2024-09-11 04:00:40|201331.2|201206.2|201331.8|201206.8|201331.9|201206.9|201327.4|201202.4|8
1726027250000|2024-09-11 04:00:50|201329|201204|201323.2|201198.2|201329|201204|201319.7|201194.7|8
1726027260000|2024-09-11 04:01:00|201323.6|201198.6|201326|201201|201327.1|201202.1|201321.3|201196.3|23
1726027270000|2024-09-11 04:01:10|201323.1|201198.1|201324.2|201199.2|201325.5|201200.5|201320.5|201195.5|18
1726027280000|2024-09-11 04:01:20|201324.6|201199.6|201278.7|201153.7|201327|201202|201267.9|201142.9|23
1726027290000|2024-09-11 04:01:30|201276.2|201151.2|201278.7|201153.7|201279.2|201154.2|201274.8|201149.8|6
1726027300000|2024-09-11 04:01:40|201278.4|201153.4|201279.3|201154.3|201279.3|201154.3|201273|201148|10
1726027310000|2024-09-11 04:01:50|201279.4|201154.4|201278.5|201153.5|201280|201155|201271.2|201146.2|10
1726027320000|2024-09-11 04:02:00|201276.1|201151.1|201280.3|201155.3|201284.5|201159.5|201276.1|201151.1|11
1726027330000|2024-09-11 04:02:10|201277.4|201152.4|201279.1|201154.1|201283.8|201158.8|201275.1|201150.1|11
1726027350000|2024-09-11 04:02:30|201279.2|201154.2|201284.2|201159.2|201284.6|201159.6|201276.8|201151.8|6
1726027360000|2024-09-11 04:02:40|201284.1|201159.1|201279.9|201154.9|201284.1|201159.1|201279.5|201154.5|9
1726027370000|2024-09-11 04:02:50|201282.9|201157.9|201282.8|201157.8|201284.4|201159.4|201279|201154|13
1726027380000|2024-09-11 04:03:00|201285.3|201160.3|201284.8|201159.8|201288.2|201163.2|201280.1|201155.1|12
1726027390000|2024-09-11 04:03:10|201282.3|201157.3|201281.3|201156.3|201283|201158|201277.5|201152.5|12
1726027400000|2024-09-11 04:03:20|201281.4|201156.4|201277.7|201152.7|201281.8|201156.8|201277.7|201152.7|9
1726027410000|2024-09-11 04:03:30|201280.1|201155.1|201276.8|201151.8|201280.1|201155.1|201276.2|201151.2|9
1726027420000|2024-09-11 04:03:40|201279.4|201154.4|201286.2|201161.2|201287|201162|201276.2|201151.2|19
1726027430000|2024-09-11 04:03:50|201286.1|201161.1|201285.4|201160.4|201286.9|201161.9|201280.1|201155.1|14
1726027440000|2024-09-11 04:04:00|201285.5|201160.5|201285.7|201160.7|201286.6|201161.6|201282.4|201157.4|10
1726027450000|2024-09-11 04:04:10|201282.4|201157.4|201282.8|201157.8|201286.7|201161.7|201282.3|201157.3|11
1726027460000|2024-09-11 04:04:20|201286.3|201161.3|201281.6|201156.6|201286.3|201161.3|201278.8|201153.8|17
1726027470000|2024-09-11 04:04:30|201280.4|201155.4|201283.9|201158.9|201285.2|201160.2|201280.4|201155.4|11
1726027480000|2024-09-11 04:04:40|201285|201160|201282.1|201157.1|201285|201160|201280.7|201155.7|5
1726027490000|2024-09-11 04:04:50|201278.2|201153.2|201281.8|201156.8|201281.8|201156.8|201278.2|201153.2|2
1726027500000|2024-09-11 04:05:00|201282.8|201157.8|201280.3|201155.3|201289.4|201164.4|201279.5|201154.5|16
1726027510000|2024-09-11 04:05:10|201283.9|201158.9|201287.8|201162.8|201287.8|201162.8|201280.5|201155.5|7
1726027520000|2024-09-11 04:05:20|201285.1|201160.1|201286.4|201161.4|201290.3|201165.3|201282.7|201157.7|17
1726027530000|2024-09-11 04:05:30|201284.1|201159.1|201284.7|201159.7|201287.4|201162.4|201283.8|201158.8|15
1726027540000|2024-09-11 04:05:40|201284.4|201159.4|201283.6|201158.6|201285.4|201160.4|201280.3|201155.3|11
1726027550000|2024-09-11 04:05:50|201285.7|201160.7|201285.4|201160.4|201295|201170|201282.6|201157.6|17
1726027560000|2024-09-11 04:06:00|201288.7|201163.7|201287.2|201162.2|201288.7|201163.7|201282|201157|18
1726027570000|2024-09-11 04:06:10|201284.9|201159.9|201285.7|201160.7|201285.8|201160.8|201281|201156|7
1726027580000|2024-09-11 04:06:20|201284.1|201159.1|201325.3|201200.3|201336.4|201211.4|201281.3|201156.3|13
1726027590000|2024-09-11 04:06:30|201329.9|201204.9|201326.9|201201.9|201331.7|201206.7|201322.1|201197.1|15
1726027600000|2024-09-11 04:06:40|201327.8|201202.8|201321.6|201196.6|201327.8|201202.8|201321.5|201196.5|5
1726027610000|2024-09-11 04:06:50|201321.4|201196.4|201325.1|201200.1|201332.8|201207.8|201321.3|201196.3|16
1726027620000|2024-09-11 04:07:00|201331|201206|201325.3|201200.3|201331|201206|201325.3|201200.3|4
1726027630000|2024-09-11 04:07:10|201326|201201|201326.3|201201.3|201326.3|201201.3|201326|201201|2
1726027640000|2024-09-11 04:07:20|201331.5|201206.5|201349.7|201224.7|201356.1|201231.1|201331.5|201206.5|16
1726027650000|2024-09-11 04:07:30|201356.9|201231.9|201349.8|201224.8|201356.9|201231.9|201348.3|201223.3|7
1726027660000|2024-09-11 04:07:40|201347.8|201222.8|201319|201194|201347.8|201222.8|201319|201194|2
1726027670000|2024-09-11 04:07:50|201326|201201|201324.1|201199.1|201332.4|201207.4|201323.5|201198.5|7
1726027680000|2024-09-11 04:08:00|201329.1|201204.1|201323.4|201198.4|201330.8|201205.8|201323.4|201198.4|19
1726027690000|2024-09-11 04:08:10|201323.7|201198.7|201322.7|201197.7|201329.4|201204.4|201322.7|201197.7|5
1726027700000|2024-09-11 04:08:20|201323.3|201198.3|201327.4|201202.4|201336.5|201211.5|201323.3|201198.3|10
1726027710000|2024-09-11 04:08:30|201337.6|201212.6|201417.7|201292.7|201423.7|201298.7|201328.7|201203.7|8
1726027720000|2024-09-11 04:08:40|201424|201299|201417.1|201292.1|201425.3|201300.3|201417.1|201292.1|5
1726027730000|2024-09-11 04:08:50|201414.5|201289.5|201411.8|201286.8|201421|201296|201411.8|201286.8|8
1726027740000|2024-09-11 04:09:00|201416.7|201291.7|201433.4|201308.4|201440.8|201315.8|201416.7|201291.7|12
1726027750000|2024-09-11 04:09:10|201434.1|201309.1|201528.9|201403.9|201528.9|201403.9|201432|201307|9
1726027760000|2024-09-11 04:09:20|201526.3|201401.3|201526.3|201401.3|201526.3|201401.3|201525.3|201400.3|8
1726027770000|2024-09-11 04:09:30|201520.9|201395.9|201529.5|201404.5|201531.5|201406.5|201520.4|201395.4|9
1726027780000|2024-09-11 04:09:40|201532|201407|201535|201410|201539.8|201414.8|201532|201407|5
1726027790000|2024-09-11 04:09:50|201532.6|201407.6|201529.1|201404.1|201542.9|201417.9|201515.9|201390.9|14
1726027800000|2024-09-11 04:10:00|201531|201406|201531.8|201406.8|201533.3|201408.3|201525|201400|18
1726027810000|2024-09-11 04:10:10|201530.2|201405.2|201523.6|201398.6|201530.2|201405.2|201523.1|201398.1|4
1726027820000|2024-09-11 04:10:20|201524.4|201399.4|201520.3|201395.3|201524.4|201399.4|201520.3|201395.3|9
1726027830000|2024-09-11 04:10:30|201522.8|201397.8|201527.8|201402.8|201527.8|201402.8|201522.8|201397.8|3
1726027840000|2024-09-11 04:10:40|201522.7|201397.7|201506.8|201381.8|201526.1|201401.1|201506.8|201381.8|5
1726027850000|2024-09-11 04:10:50|201507.1|201382.1|201509.5|201384.5|201509.5|201384.5|201507.1|201382.1|2
1726027860000|2024-09-11 04:11:00|201508.7|201383.7|201457.1|201332.1|201508.7|201383.7|201444.7|201319.7|11
1726027870000|2024-09-11 04:11:10|201449.9|201324.9|201452.3|201327.3|201457.1|201332.1|201449.2|201324.2|17
1726027880000|2024-09-11 04:11:20|201452.5|201327.5|201452.2|201327.2|201452.5|201327.5|201452.2|201327.2|3
1726027900000|2024-09-11 04:11:40|201452.1|201327.1|201451.7|201326.7|201454.8|201329.8|201451.7|201326.7|4
1726027910000|2024-09-11 04:11:50|201450.6|201325.6|201433.2|201308.2|201450.6|201325.6|201430.4|201305.4|6
1726027920000|2024-09-11 04:12:00|201431.1|201306.1|201419.8|201294.8|201433.9|201308.9|201419.8|201294.8|13
1726027930000|2024-09-11 04:12:10|201407.1|201282.1|201427.2|201302.2|201427.2|201302.2|201407.1|201282.1|6
1726027940000|2024-09-11 04:12:20|201447.8|201322.8|201433.5|201308.5|201465.3|201340.3|201421.7|201296.7|17
1726027950000|2024-09-11 04:12:30|201429|201304|201428.6|201303.6|201429.7|201304.7|201428.6|201303.6|4
1726027960000|2024-09-11 04:12:40|201430.4|201305.4|201431.8|201306.8|201436.4|201311.4|201429.5|201304.5|10
1726027980000|2024-09-11 04:13:00|201432|201307|201429.4|201304.4|201435.4|201310.4|201429.4|201304.4|8
1726027990000|2024-09-11 04:13:10|201435|201310|201428.7|201303.7|201469.8|201344.8|201428.7|201303.7|18
1726028000000|2024-09-11 04:13:20|201429.6|201304.6|201432.9|201307.9|201434.6|201309.6|201428.2|201303.2|17
1726028010000|2024-09-11 04:13:30|201434.4|201309.4|201432.1|201307.1|201434.4|201309.4|201428.5|201303.5|15
1726028020000|2024-09-11 04:13:40|201431.8|201306.8|201432.5|201307.5|201433.8|201308.8|201431.7|201306.7|10
1726028030000|2024-09-11 04:13:50|201429.7|201304.7|201432.8|201307.8|201434.2|201309.2|201429.3|201304.3|17
1726028040000|2024-09-11 04:14:00|201429.7|201304.7|201489.2|201364.2|201489.2|201364.2|201397.3|201272.3|18
1726028050000|2024-09-11 04:14:10|201486.8|201361.8|201489.8|201364.8|201505.5|201380.5|201486.8|201361.8|11
1726028060000|2024-09-11 04:14:20|201494.7|201369.7|201465.9|201340.9|201494.7|201369.7|201456|201331|18
1726028070000|2024-09-11 04:14:30|201464.8|201339.8|201465.8|201340.8|201467.6|201342.6|201463.3|201338.3|10
1726028080000|2024-09-11 04:14:40|201464.2|201339.2|201462.5|201337.5|201467.4|201342.4|201460.9|201335.9|12
1726028090000|2024-09-11 04:14:50|201467.9|201342.9|201468.1|201343.1|201468.1|201343.1|201463.2|201338.2|8
1726028100000|2024-09-11 04:15:00|201466.9|201341.9|201394|201269|201467.5|201342.5|201393|201268|14
1726028110000|2024-09-11 04:15:10|201394.1|201269.1|201384|201259|201394.1|201269.1|201378.1|201253.1|4
1726028120000|2024-09-11 04:15:20|201383.9|201258.9|201393.4|201268.4|201401.7|201276.7|201383.9|201258.9|7
1726028130000|2024-09-11 04:15:30|201392.5|201267.5|201437.3|201312.3|201439.8|201314.8|201392.5|201267.5|19
1726028140000|2024-09-11 04:15:40|201435.1|201310.1|201434|201309|201449.2|201324.2|201433.2|201308.2|16
1726028150000|2024-09-11 04:15:50|201435.2|201310.2|201438.3|201313.3|201439.6|201314.6|201431.2|201306.2|15
1726028160000|2024-09-11 04:16:00|201437.9|201312.9|201395.8|201270.8|201437.9|201312.9|201386.1|201261.1|15
1726028170000|2024-09-11 04:16:10|201393.4|201268.4|201396.8|201271.8|201397.4|201272.4|201393.4|201268.4|7
1726028180000|2024-09-11 04:16:20|201396.7|201271.7|201435|201310|201439|201314|201396.7|201271.7|12
1726028190000|2024-09-11 04:16:30|201435.2|201310.2|201437.9|201312.9|201438|201313|201435.2|201310.2|4
1726028200000|2024-09-11 04:16:40|201441.9|201316.9|201475.3|201350.3|201475.3|201350.3|201441.9|201316.9|16
1726028210000|2024-09-11 04:16:50|201473.3|201348.3|201469.9|201344.9|201474.6|201349.6|201469.9|201344.9|11
1726028220000|2024-09-11 04:17:00|201473|201348|201453.5|201328.5|201473|201348|201450.1|201325.1|18
1726028230000|2024-09-11 04:17:10|201451.6|201326.6|201454.1|201329.1|201456.8|201331.8|201451.1|201326.1|15
1726028240000|2024-09-11 04:17:20|201451.2|201326.2|201455|201330|201464.8|201339.8|201448.9|201323.9|12
1726028250000|2024-09-11 04:17:30|201454.5|201329.5|201454.8|201329.8|201456.9|201331.9|201452|201327|14
1726028260000|2024-09-11 04:17:40|201454.4|201329.4|201381.3|201256.3|201458.3|201333.3|201376|201251|21
1726028270000|2024-09-11 04:17:50|201380.8|201255.8|201380.9|201255.9|201380.9|201255.9|201380.8|201255.8|2
1726028280000|2024-09-11 04:18:00|201382.1|201257.1|201382.2|201257.2|201382.2|201257.2|201382.1|201257.1|2
1726028290000|2024-09-11 04:18:10|201381.5|201256.5|201381.7|201256.7|201390|201265|201376.3|201251.3|6
1726028300000|2024-09-11 04:18:20|201382.9|201257.9|201380.6|201255.6|201388|201263|201376.4|201251.4|24
1726028310000|2024-09-11 04:18:30|201381.7|201256.7|201381.7|201256.7|201386.2|201261.2|201374.6|201249.6|22
1726028320000|2024-09-11 04:18:40|201384.3|201259.3|201380.5|201255.5|201386.9|201261.9|201376.3|201251.3|26
1726028330000|2024-09-11 04:18:50|201377.1|201252.1|201381.4|201256.4|201387|201262|201376.8|201251.8|27
1726028340000|2024-09-11 04:19:00|201384.9|201259.9|201385.1|201260.1|201385.2|201260.2|201384.2|201259.2|6
1726028350000|2024-09-11 04:19:10|201384.8|201259.8|201386.5|201261.5|201386.5|201261.5|201384.8|201259.8|2
1726028360000|2024-09-11 04:19:20|201386.9|201261.9|201387.1|201262.1|201387.7|201262.7|201386.9|201261.9|3
1726028370000|2024-09-11 04:19:30|201377|201252|201391.9|201266.9|201393.3|201268.3|201376.8|201251.8|7
1726028380000|2024-09-11 04:19:40|201389.2|201264.2|201389.2|201264.2|201389.7|201264.7|201389.2|201264.2|3
1726028390000|2024-09-11 04:19:50|201392.6|201267.6|201391|201266|201392.9|201267.9|201390.6|201265.6|10
1726028400000|2024-09-11 04:20:00|201389.7|201264.7|201367.3|201242.3|201389.7|201264.7|201345.4|201220.4|21
1726028410000|2024-09-11 04:20:10|201365.4|201240.4|201396.2|201271.2|201402.8|201277.8|201364.5|201239.5|25
1726028420000|2024-09-11 04:20:20|201402.7|201277.7|201397.4|201272.4|201404.7|201279.7|201396.3|201271.3|15
1726028430000|2024-09-11 04:20:30|201403|201278|201388|201263|201403.4|201278.4|201387.5|201262.5|27
1726028440000|2024-09-11 04:20:40|201393.5|201268.5|201396.2|201271.2|201401.7|201276.7|201388.9|201263.9|20
1726028450000|2024-09-11 04:20:50|201402|201277|201399.4|201274.4|201402|201277|201394.1|201269.1|5
1726028460000|2024-09-11 04:21:00|201393.9|201268.9|201401.5|201276.5|201401.6|201276.6|201393.5|201268.5|16
1726028470000|2024-09-11 04:21:10|201395.9|201270.9|201396.7|201271.7|201402.3|201277.3|201395.9|201270.9|11
1726028480000|2024-09-11 04:21:20|201402.1|201277.1|201449.4|201314.7|201449.4|201319|201396.6|201271.6|25
1726028490000|2024-09-11 04:21:30|201449.5|201317|201415.8|201290.8|201467.3|201318.7|201415.8|201275.7|18
1726028500000|2024-09-11 04:21:40|201427|201302|201435|201310|201442.5|201317.5|201427|201302|21
1726028510000|2024-09-11 04:21:50|201435.3|201310.3|201412.2|201287.2|201463.1|201338.1|201398.9|201273.9|21
1726028520000|2024-09-11 04:22:00|201407|201282|201406.3|201281.3|201413.2|201288.2|201399.2|201274.2|24
1726028530000|2024-09-11 04:22:10|201408.7|201283.7|201407.4|201282.4|201410.1|201285.1|201405.3|201280.3|9
1726028540000|2024-09-11 04:22:20|201408.2|201283.2|201411.4|201286.4|201411.4|201286.4|201405.3|201280.3|10
1726028550000|2024-09-11 04:22:30|201409.9|201284.9|201410.2|201285.2|201412|201287|201406.8|201281.8|9
1726028560000|2024-09-11 04:22:40|201405.8|201280.8|201408.9|201283.9|201409.3|201284.3|201405.6|201280.6|5
1726028570000|2024-09-11 04:22:50|201404.6|201279.6|201408.4|201283.4|201409.6|201284.6|201403.7|201278.7|9
1726028580000|2024-09-11 04:23:00|201408.3|201283.3|201372|201247|201410|201285|201372|201247|13
1726028590000|2024-09-11 04:23:10|201378.4|201253.4|201378.3|201253.3|201386.3|201261.3|201370.3|201245.3|24
1726028600000|2024-09-11 04:23:20|201379|201254|201376.9|201251.9|201380.7|201255.7|201370.7|201245.7|23
1726028610000|2024-09-11 04:23:30|201377.5|201252.5|201383.1|201258.1|201384.9|201259.9|201370.5|201245.5|29
1726028620000|2024-09-11 04:23:40|201376.9|201251.9|201378.7|201253.7|201384.8|201259.8|201372.4|201247.4|32
1726028630000|2024-09-11 04:23:50|201382.2|201257.2|201378.2|201253.2|201385.6|201260.6|201373.1|201248.1|32
1726028640000|2024-09-11 04:24:00|201381|201256|201374.3|201249.3|201384.4|201259.4|201374.1|201249.1|25
1726028650000|2024-09-11 04:24:10|201378.3|201253.3|201384.3|201259.3|201386|201261|201372.3|201247.3|22
1726028660000|2024-09-11 04:24:20|201379.3|201254.3|201380.9|201255.9|201385.9|201260.9|201374.1|201249.1|20
1726028670000|2024-09-11 04:24:30|201381.8|201256.8|201384.9|201259.9|201385.5|201260.5|201377|201252|16
1726028680000|2024-09-11 04:24:40|201384.5|201259.5|201375.2|201250.2|201385.7|201260.7|201375.2|201250.2|16
1726028690000|2024-09-11 04:24:50|201381.9|201256.9|201300.7|201175.7|201385.1|201260.1|201268.7|201143.7|16
1726028700000|2024-09-11 04:25:00|201300.8|201175.8|201278.3|201153.3|201302.2|201177.2|201274.7|201149.7|8
1726028710000|2024-09-11 04:25:10|201274.6|201149.6|201277.6|201152.6|201277.6|201152.6|201274.6|201149.6|3
1726028720000|2024-09-11 04:25:20|201277.4|201152.4|201277.5|201152.5|201277.5|201152.5|201277.4|201152.4|2
1726028740000|2024-09-11 04:25:40|201269.7|201144.7|201251.2|201126.2|201269.7|201144.7|201245.8|201120.8|10
1726028750000|2024-09-11 04:25:50|201250.5|201125.5|201251|201126|201251|201126|201250.5|201125.5|2
1726028760000|2024-09-11 04:26:00|201247.3|201122.3|201247.1|201122.1|201247.3|201122.3|201246.4|201121.4|3
1726028770000|2024-09-11 04:26:10|201251.8|201126.8|201256.4|201131.4|201264|201139|201251.8|201126.8|15
1726028800000|2024-09-11 04:26:40|201244.6|201119.6|201253.1|201128.1|201253.1|201128.1|201244.6|201119.6|2
1726028810000|2024-09-11 04:26:50|201254.9|201129.9|201189.4|201064.4|201254.9|201129.9|201189.4|201064.4|4
1726028820000|2024-09-11 04:27:00|201189.1|201064.1|201185.9|201060.9|201189.1|201064.1|201179.7|201054.7|9
1726028830000|2024-09-11 04:27:10|201182|201057|201198.5|201073.5|201198.5|201073.5|201182|201057|11
1726028840000|2024-09-11 04:27:20|201196.9|201071.9|201197.8|201072.8|201198.7|201073.7|201190.7|201065.7|11
1726028850000|2024-09-11 04:27:30|201192.9|201067.9|201195|201070|201197.7|201072.7|201191.6|201066.6|8
1726028860000|2024-09-11 04:27:40|201190.2|201065.2|201197.6|201072.6|201197.6|201072.6|201190.2|201065.2|6
1726028870000|2024-09-11 04:27:50|201199.7|201074.7|201225.7|201100.7|201226|201101|201199.7|201074.7|3
1726028880000|2024-09-11 04:28:00|201225.8|201100.8|201223.9|201098.9|201225.8|201100.8|201222.9|201097.9|4
1726028890000|2024-09-11 04:28:10|201222.7|201097.7|201219.1|201094.1|201222.7|201097.7|201206.8|201081.8|6
1726028900000|2024-09-11 04:28:20|201218.4|201093.4|201219.1|201094.1|201219.1|201094.1|201214.5|201089.5|5
1726028910000|2024-09-11 04:28:30|201219.7|201094.7|201219|201094|201219.7|201094.7|201219|201094|2
1726028930000|2024-09-11 04:28:50|201212.8|201087.8|201218.5|201093.5|201219.8|201094.8|201212.8|201087.8|9
1726028940000|2024-09-11 04:29:00|201213.4|201088.4|201217.2|201092.2|201220.4|201095.4|201211.4|201086.4|16
1726028950000|2024-09-11 04:29:10|201211.4|201086.4|201217.7|201092.7|201221.8|201096.8|201211.4|201086.4|14
1726028960000|2024-09-11 04:29:20|201211.7|201086.7|201216.6|201091.6|201217.5|201092.5|201211.5|201086.5|6
1726028970000|2024-09-11 04:29:30|201211.8|201086.8|201216.4|201091.4|201220.7|201095.7|201199.6|201074.6|24
1726028980000|2024-09-11 04:29:40|201210.5|201085.5|201218.3|201093.3|201221.6|201096.6|201210.5|201085.5|19
1726028990000|2024-09-11 04:29:50|201213.2|201088.2|201218.9|201093.9|201221.7|201096.7|201210.5|201085.5|28
1726029000000|2024-09-11 04:30:00|201212.9|201087.9|201218.9|201093.9|201219.3|201094.3|201212.2|201087.2|19
1726029010000|2024-09-11 04:30:10|201214.2|201089.2|201218.7|201093.7|201219.2|201094.2|201212.3|201087.3|18
1726029020000|2024-09-11 04:30:20|201212.7|201087.7|201219.3|201094.3|201230.4|201105.4|201212.6|201087.6|20
1726029030000|2024-09-11 04:30:30|201214.5|201089.5|201228|201103|201231.2|201106.2|201214.5|201089.5|12
1726029040000|2024-09-11 04:30:40|201226|201101|201231.9|201106.9|201236.2|201111.2|201226|201101|13
1726029050000|2024-09-11 04:30:50|201234.4|201109.4|201229.6|201104.6|201235.6|201110.6|201224|201099|21
1726029060000|2024-09-11 04:31:00|201230.3|201105.3|201232.4|201107.4|201236|201111|201223.6|201098.6|24
1726029070000|2024-09-11 04:31:10|201229|201104|201232.3|201107.3|201232.4|201107.4|201225.9|201100.9|25
1726029080000|2024-09-11 04:31:20|201237.2|201112.2|201235.8|201110.8|201237.2|201112.2|201230.3|201105.3|20
1726029090000|2024-09-11 04:31:30|201235.7|201110.7|201246.7|201121.7|201246.7|201121.7|201228.9|201103.9|17
1726029100000|2024-09-11 04:31:40|201248.5|201123.5|201240.5|201115.5|201248.5|201123.5|201237.6|201112.6|9
1726029110000|2024-09-11 04:31:50|201243.1|201118.1|201240.5|201115.5|201243.4|201118.4|201237.8|201112.8|13
1726029120000|2024-09-11 04:32:00|201240.3|201115.3|201240.2|201115.2|201240.4|201115.4|201240.2|201115.2|3
1726029130000|2024-09-11 04:32:10|201240.4|201115.4|201240.3|201115.3|201240.4|201115.4|201238.1|201113.1|4
1726029140000|2024-09-11 04:32:20|201238|201113|201233.3|201108.3|201238|201113|201233.3|201108.3|3
1726029150000|2024-09-11 04:32:30|201232.4|201107.4|201232.4|201107.4|201232.4|201107.4|201232.4|201107.4|1
1726029160000|2024-09-11 04:32:40|201232|201107|201228.7|201103.7|201232|201107|201225.3|201100.3|4
1726029170000|2024-09-11 04:32:50|201225.2|201100.2|201228.2|201103.2|201228.8|201103.8|201223.9|201098.9|8
1726029180000|2024-09-11 04:33:00|201229.2|201104.2|201253.9|201128.9|201258.4|201133.4|201229.2|201104.2|7
1726029190000|2024-09-11 04:33:10|201254.9|201129.9|201257|201132|201257.1|201132.1|201254.9|201129.9|3
1726029200000|2024-09-11 04:33:20|201257.6|201132.6|201257|201132|201257.6|201132.6|201257|201132|3
1726029210000|2024-09-11 04:33:30|201257.4|201132.4|201259.1|201134.1|201262.2|201137.2|201257.4|201132.4|5
1726029220000|2024-09-11 04:33:40|201259.2|201134.2|201300.7|201175.7|201301|201176|201259.2|201134.2|4
1726029230000|2024-09-11 04:33:50|201301.8|201176.8|201311|201186|201314.8|201189.8|201300.8|201175.8|18
1726029240000|2024-09-11 04:34:00|201310.3|201185.3|201309.8|201184.8|201312.4|201187.4|201306.1|201181.1|14
1726029250000|2024-09-11 04:34:10|201309.4|201184.4|201306.6|201181.6|201310.8|201185.8|201305.4|201180.4|9
1726029260000|2024-09-11 04:34:20|201311.1|201186.1|201309.5|201184.5|201314|201189|201307.1|201182.1|21
1726029270000|2024-09-11 04:34:30|201309.3|201184.3|201322.7|201197.7|201322.7|201197.7|201308.2|201183.2|17
1726029280000|2024-09-11 04:34:40|201326.6|201201.6|201315.2|201190.2|201329.2|201204.2|201309.7|201184.7|16
1726029290000|2024-09-11 04:34:50|201318.1|201193.1|201319|201194|201323.7|201198.7|201313.3|201188.3|22
1726029300000|2024-09-11 04:35:00|201322.6|201197.6|201320.6|201195.6|201323.7|201198.7|201315.2|201190.2|29
1726029310000|2024-09-11 04:35:10|201323.6|201198.6|201353.5|201228.5|201356.8|201231.8|201317.6|201192.6|16
1726029320000|2024-09-11 04:35:20|201353.6|201228.6|201332.8|201207.8|201353.8|201228.8|201332.8|201207.8|25
1726029330000|2024-09-11 04:35:30|201338.5|201213.5|201332.9|201207.9|201340.6|201215.6|201330.3|201205.3|30
1726029340000|2024-09-11 04:35:40|201339.7|201214.7|201338.5|201213.5|201340.4|201215.4|201331.4|201206.4|26
1726029350000|2024-09-11 04:35:50|201331.7|201206.7|201338|201213|201341.2|201216.2|201331.4|201206.4|25
1726029360000|2024-09-11 04:36:00|201331.2|201206.2|201333|201208|201339.2|201214.2|201329.9|201204.9|10
1726029370000|2024-09-11 04:36:10|201333.3|201208.3|201336.8|201211.8|201336.8|201211.8|201330|201205|4
1726029380000|2024-09-11 04:36:20|201333.2|201208.2|201337|201212|201337.1|201212.1|201333.2|201208.2|6
1726029390000|2024-09-11 04:36:30|201333.2|201208.2|201333.2|201208.2|201333.2|201208.2|201333.2|201208.2|1
1726029400000|2024-09-11 04:36:40|201335|201210|201335.3|201210.3|201338.3|201213.3|201335|201210|3
1726029410000|2024-09-11 04:36:50|201332.1|201207.1|201329.8|201204.8|201332.1|201207.1|201329.7|201204.7|4
1726029420000|2024-09-11 04:37:00|201330|201205|201320|201195|201330|201205|201313.5|201188.5|18
1726029430000|2024-09-11 04:37:10|201316|201191|201318.6|201193.6|201321.5|201196.5|201314.2|201189.2|22
1726029440000|2024-09-11 04:37:20|201319|201194|201318.3|201193.3|201319|201194|201314.9|201189.9|5
1726029450000|2024-09-11 04:37:30|201318.2|201193.2|201320|201195|201320|201195|201314.9|201189.9|7
1726029460000|2024-09-11 04:37:40|201316|201191|201317.4|201192.4|201320|201195|201316|201191|6
1726029470000|2024-09-11 04:37:50|201314.2|201189.2|201314.6|201189.6|201317.9|201192.9|201314.2|201189.2|12
1726029480000|2024-09-11 04:38:00|201309.4|201184.4|201321.4|201196.4|201322.9|201197.9|201309.4|201184.4|7
1726029490000|2024-09-11 04:38:10|201330.2|201205.2|201326.4|201201.4|201330.2|201205.2|201322.2|201197.2|15
1726029500000|2024-09-11 04:38:20|201326.9|201201.9|201326.6|201201.6|201331.2|201206.2|201322.2|201197.2|19
1726029510000|2024-09-11 04:38:30|201326|201201|201324.3|201199.3|201328.7|201203.7|201322.4|201197.4|14
1726029520000|2024-09-11 04:38:40|201327.2|201202.2|201318.9|201193.9|201327.8|201202.8|201315|201190|10
1726029530000|2024-09-11 04:38:50|201317.5|201192.5|201317.5|201192.5|201317.5|201192.5|201317.5|201192.5|1
1726029540000|2024-09-11 04:39:00|201318.7|201193.7|201320.8|201195.8|201320.8|201195.8|201316.4|201191.4|5
1726029550000|2024-09-11 04:39:10|201321.2|201196.2|201319.5|201194.5|201321.9|201196.9|201319.5|201194.5|4
1726029560000|2024-09-11 04:39:20|201319.3|201194.3|201319.4|201194.4|201319.4|201194.4|201319.3|201194.3|2
1726029570000|2024-09-11 04:39:30|201315.6|201190.6|201316.4|201191.4|201320.5|201195.5|201314.5|201189.5|7
1726029590000|2024-09-11 04:39:50|201316.1|201191.1|201316.6|201191.6|201316.6|201191.6|201316.1|201191.1|5
1726029600000|2024-09-11 04:40:00|201314|201189|201310.3|201185.3|201317.8|201192.8|201310.2|201185.2|9
1726029610000|2024-09-11 04:40:10|201306.9|201181.9|201274.2|201149.2|201306.9|201181.9|201265.5|201140.5|3
1726029630000|2024-09-11 04:40:30|201274.5|201149.5|201274.1|201149.1|201274.5|201149.5|201274.1|201149.1|2
1726029640000|2024-09-11 04:40:40|201261.1|201136.1|201294|201169|201294|201169|201261.1|201136.1|3
1726029650000|2024-09-11 04:40:50|201292.7|201167.7|201308.3|201183.3|201310.8|201185.8|201275.6|201150.6|8
1726029660000|2024-09-11 04:41:00|201311.8|201186.8|201313|201188|201317.5|201192.5|201308.4|201183.4|18
1726029670000|2024-09-11 04:41:10|201313.1|201188.1|201312.8|201187.8|201313.1|201188.1|201309.9|201184.9|6
1726029690000|2024-09-11 04:41:30|201311.5|201186.5|201312.4|201187.4|201312.4|201187.4|201311.5|201186.5|2
1726029700000|2024-09-11 04:41:40|201310.4|201185.4|201310.4|201185.4|201310.4|201185.4|201310.4|201185.4|1
1726029710000|2024-09-11 04:41:50|201310|201185|201310|201185|201310|201185|201310|201185|1
1726029730000|2024-09-11 04:42:10|201312.5|201187.5|201312.5|201187.5|201312.5|201187.5|201312.5|201187.5|1
1726029740000|2024-09-11 04:42:20|201311.6|201186.6|201311.6|201186.6|201311.6|201186.6|201311.6|201186.6|1
1726029760000|2024-09-11 04:42:40|201307.5|201182.5|201307.5|201182.5|201307.5|201182.5|201307.5|201182.5|1
1726029770000|2024-09-11 04:42:50|201310.2|201185.2|201310.2|201185.2|201310.2|201185.2|201310.2|201185.2|1
1726029780000|2024-09-11 04:43:00|201307.2|201182.2|201312.3|201187.3|201313|201188|201307.2|201182.2|5
1726029790000|2024-09-11 04:43:10|201308.6|201183.6|201308.6|201183.6|201308.6|201183.6|201308.6|201183.6|1
1726029800000|2024-09-11 04:43:20|201310.4|201185.4|201310.4|201185.4|201310.4|201185.4|201308.6|201183.6|5
1726029810000|2024-09-11 04:43:30|201312.2|201187.2|201304.4|201179.4|201312.2|201187.2|201304.4|201179.4|3
1726029820000|2024-09-11 04:43:40|201302.5|201177.5|201304.1|201179.1|201304.1|201179.1|201302.5|201177.5|2
1726029830000|2024-09-11 04:43:50|201307.2|201182.2|201304.6|201179.6|201307.2|201182.2|201304.6|201179.6|2
1726029840000|2024-09-11 04:44:00|201310.3|201185.3|201310.3|201185.3|201310.3|201185.3|201310.3|201185.3|1
1726029850000|2024-09-11 04:44:10|201308.4|201183.4|201310.3|201185.3|201310.3|201185.3|201308.4|201183.4|2
1726029860000|2024-09-11 04:44:20|201311.1|201186.1|201309.7|201184.7|201314.6|201189.6|201309.7|201184.7|5
1726029870000|2024-09-11 04:44:30|201308.9|201183.9|201308.4|201183.4|201308.9|201183.9|201308.4|201183.4|2
1726029890000|2024-09-11 04:44:50|201308.9|201183.9|201299|201174|201308.9|201183.9|201299|201174|2
1726029900000|2024-09-11 04:45:00|201304.4|201179.4|201303.1|201178.1|201304.4|201179.4|201303.1|201178.1|2
1726029910000|2024-09-11 04:45:10|201301.8|201176.8|201306.8|201181.8|201306.8|201181.8|201301.8|201176.8|2
1726029920000|2024-09-11 04:45:20|201304.3|201179.3|201307|201182|201307|201182|201304.3|201179.3|2
1726029930000|2024-09-11 04:45:30|201305.9|201180.9|201305.9|201180.9|201305.9|201180.9|201305.9|201180.9|1
1726029940000|2024-09-11 04:45:40|201306.9|201181.9|201306.9|201181.9|201306.9|201181.9|201306.9|201181.9|1
1726029950000|2024-09-11 04:45:50|201302|201177|201309.1|201184.1|201314.9|201189.9|201302|201177|5
1726030000000|2024-09-11 04:46:40|201305.7|201180.7|201305.7|201180.7|201305.7|201180.7|201305.7|201180.7|1
1726030010000|2024-09-11 04:46:50|201309.9|201184.9|201309.9|201184.9|201309.9|201184.9|201309.9|201184.9|1
1726030020000|2024-09-11 04:47:00|201307.1|201182.1|201307.1|201182.1|201307.1|201182.1|201307.1|201182.1|1
1726030030000|2024-09-11 04:47:10|201312.3|201187.3|201307|201182|201312.3|201187.3|201307|201182|6
1726030040000|2024-09-11 04:47:20|201310.1|201185.1|201315|201190|201315.2|201190.2|201310.1|201185.1|7
1726030060000|2024-09-11 04:47:40|201315.1|201190.1|201314.4|201189.4|201317.7|201192.7|201314.4|201189.4|3
1726030070000|2024-09-11 04:47:50|201310.2|201185.2|201310.7|201185.7|201310.7|201185.7|201309.4|201184.4|3
1726030080000|2024-09-11 04:48:00|201314.9|201189.9|201270.8|201145.8|201323.1|201198.1|201270.8|201145.8|4
1726030090000|2024-09-11 04:48:10|201274.5|201149.5|201310.7|201185.7|201314.7|201189.7|201274.5|201149.5|7
1726030100000|2024-09-11 04:48:20|201312|201187|201312|201187|201312|201187|201312|201187|1
1726030110000|2024-09-11 04:48:30|201311.3|201186.3|201308.5|201183.5|201311.3|201186.3|201308.5|201183.5|2
1726030120000|2024-09-11 04:48:40|201312.1|201187.1|201310.3|201185.3|201312.1|201187.1|201308.9|201183.9|3
1726030140000|2024-09-11 04:49:00|201309.2|201184.2|201309.2|201184.2|201309.2|201184.2|201309.2|201184.2|1
1726030150000|2024-09-11 04:49:10|201310|201185|201306.1|201181.1|201310|201185|201306.1|201181.1|2
1726030160000|2024-09-11 04:49:20|201305.6|201180.6|201305.6|201180.6|201305.6|201180.6|201305.6|201180.6|1
1726030170000|2024-09-11 04:49:30|201311.2|201186.2|201311.2|201186.2|201311.2|201186.2|201311.2|201186.2|1
1726030180000|2024-09-11 04:49:40|201311.1|201186.1|201311.1|201186.1|201311.1|201186.1|201311.1|201186.1|1
1726030200000|2024-09-11 04:50:00|201311.6|201186.6|201317.4|201192.4|201317.6|201192.6|201311.1|201186.1|6
1726030210000|2024-09-11 04:50:10|201313.3|201188.3|201310.7|201185.7|201313.3|201188.3|201310.7|201185.7|2
1726030230000|2024-09-11 04:50:30|201308|201183|201281.8|201156.8|201308|201183|201257.2|201132.2|9
1726030240000|2024-09-11 04:50:40|201280.9|201155.9|201281.2|201156.2|201282.1|201157.1|201278.5|201153.5|9
1726030250000|2024-09-11 04:50:50|201278.7|201153.7|201282|201157|201287.5|201162.5|201276.8|201151.8|12
1726030260000|2024-09-11 04:51:00|201283.4|201158.4|201280.9|201155.9|201283.4|201158.4|201280.9|201155.9|3
1726030270000|2024-09-11 04:51:10|201281.4|201156.4|201313.2|201188.2|201313.2|201188.2|201281.4|201156.4|5
1726030280000|2024-09-11 04:51:20|201309.4|201184.4|201310.3|201185.3|201310.3|201185.3|201309.4|201184.4|3
1726030290000|2024-09-11 04:51:30|201309.7|201184.7|201310|201185|201310|201185|201308.1|201183.1|9
1726030300000|2024-09-11 04:51:40|201307|201182|201310.9|201185.9|201315.2|201190.2|201307|201182|4
1726030310000|2024-09-11 04:51:50|201311.8|201186.8|201316.3|201191.3|201320.5|201195.5|201311.8|201186.8|6
1726030320000|2024-09-11 04:52:00|201321.9|201196.9|201314.7|201189.7|201321.9|201196.9|201312.9|201187.9|9
1726030330000|2024-09-11 04:52:10|201315.1|201190.1|201317.9|201192.9|201318.3|201193.3|201315.1|201190.1|4
1726030350000|2024-09-11 04:52:30|201318.3|201193.3|201318.5|201193.5|201318.6|201193.6|201317.9|201192.9|5
1726030360000|2024-09-11 04:52:40|201318.3|201193.3|201310.6|201185.6|201318.5|201193.5|201309.1|201184.1|7
1726030370000|2024-09-11 04:52:50|201309.1|201184.1|201271.8|201146.8|201312.5|201187.5|201271.8|201146.8|6
1726030380000|2024-09-11 04:53:00|201271.5|201146.5|201271.8|201146.8|201276.4|201151.4|201268.2|201143.2|7
1726030390000|2024-09-11 04:53:10|201271.1|201146.1|201271.1|201146.1|201271.1|201146.1|201271.1|201146.1|1
1726030410000|2024-09-11 04:53:30|201270.9|201145.9|201264.9|201139.9|201270.9|201145.9|201264.9|201139.9|2
1726030420000|2024-09-11 04:53:40|201263.3|201138.3|201262.4|201137.4|201263.3|201138.3|201260.4|201135.4|3
1726030430000|2024-09-11 04:53:50|201265.2|201140.2|201266.9|201141.9|201266.9|201141.9|201265.2|201140.2|2
1726030440000|2024-09-11 04:54:00|201270.9|201145.9|201270.2|201145.2|201270.9|201145.9|201270.2|201145.2|2
1726030450000|2024-09-11 04:54:10|201271|201146|201281.8|201156.8|201289.5|201164.5|201271|201146|3
1726030460000|2024-09-11 04:54:20|201292.4|201167.4|201305.5|201180.5|201311|201186|201292.4|201167.4|12
1726030470000|2024-09-11 04:54:30|201304.9|201179.9|201303.5|201178.5|201310.9|201185.9|201303.5|201178.5|4
1726030480000|2024-09-11 04:54:40|201303|201178|201303|201178|201303|201178|201303|201178|1
1726030490000|2024-09-11 04:54:50|201302.7|201177.7|201299.2|201174.2|201306.1|201181.1|201298.9|201173.9|7
1726030500000|2024-09-11 04:55:00|201307.6|201182.6|201271.3|201146.3|201307.6|201182.6|201268.5|201143.5|6
1726030510000|2024-09-11 04:55:10|201271.6|201146.6|201270.8|201145.8|201271.8|201146.8|201267.7|201142.7|11
1726030520000|2024-09-11 04:55:20|201270.5|201145.5|201270.2|201145.2|201270.5|201145.5|201267|201142|5
1726030530000|2024-09-11 04:55:30|201270.5|201145.5|201270.1|201145.1|201270.5|201145.5|201270.1|201145.1|4
1726030550000|2024-09-11 04:55:50|201267.1|201142.1|201267.1|201142.1|201267.1|201142.1|201267.1|201142.1|1
1726030560000|2024-09-11 04:56:00|201267.4|201142.4|201270.9|201145.9|201270.9|201145.9|201266.9|201141.9|4
1726030570000|2024-09-11 04:56:10|201272.3|201147.3|201277|201152|201282.5|201157.5|201272.3|201147.3|8
1726030580000|2024-09-11 04:56:20|201280|201155|201279.3|201154.3|201284.2|201159.2|201279.3|201154.3|5
1726030600000|2024-09-11 04:56:40|201279.5|201154.5|201279.4|201154.4|201280|201155|201279.4|201154.4|4
1726030610000|2024-09-11 04:56:50|201279.8|201154.8|201279.8|201154.8|201279.8|201154.8|201279.8|201154.8|1
1726030620000|2024-09-11 04:57:00|201272.9|201147.9|201272.9|201147.9|201272.9|201147.9|201272.9|201147.9|1
1726030630000|2024-09-11 04:57:10|201273.7|201148.7|201273.8|201148.8|201273.8|201148.8|201271.7|201146.7|4
1726030640000|2024-09-11 04:57:20|201280.9|201155.9|201275.7|201150.7|201281|201156|201275.7|201150.7|4
1726030650000|2024-09-11 04:57:30|201278.9|201153.9|201279.2|201154.2|201279.2|201154.2|201278.9|201153.9|2
1726030660000|2024-09-11 04:57:40|201280.3|201155.3|201312.9|201187.9|201315.3|201190.3|201280|201155|5
1726030670000|2024-09-11 04:57:50|201312.2|201187.2|201314.6|201189.6|201314.6|201189.6|201312|201187|8
1726030680000|2024-09-11 04:58:00|201317.7|201192.7|201318.8|201193.8|201318.8|201193.8|201315.4|201190.4|5
1726030700000|2024-09-11 04:58:20|201319.1|201194.1|201315.2|201190.2|201319.1|201194.1|201315.2|201190.2|3
1726030710000|2024-09-11 04:58:30|201314.7|201189.7|201314.7|201189.7|201314.7|201189.7|201314.7|201189.7|1
1726030720000|2024-09-11 04:58:40|201315.1|201190.1|201318.7|201193.7|201318.8|201193.8|201314.6|201189.6|8
1726030730000|2024-09-11 04:58:50|201318.3|201193.3|201318.3|201193.3|201318.3|201193.3|201318.3|201193.3|1
1726030740000|2024-09-11 04:59:00|201318.1|201193.1|201312.5|201187.5|201318.1|201193.1|201312.5|201187.5|2
1726030750000|2024-09-11 04:59:10|201270.8|201145.8|201315.1|201190.1|201316.7|201191.7|201260.8|201135.8|9
1726030760000|2024-09-11 04:59:20|201314|201189|201316.5|201191.5|201316.5|201191.5|201314|201189|4
1726030790000|2024-09-11 04:59:50|201318.5|201193.5|201318.5|201193.5|201318.5|201193.5|201318.5|201193.5|1
1726030800000|2024-09-11 05:00:00|201317.5|201192.5|201296.5|201171.5|201319.5|201194.5|201276.6|201151.6|21
1726030810000|2024-09-11 05:00:10|201292.5|201167.5|201296.7|201171.7|201296.7|201171.7|201292.5|201167.5|5
1726030820000|2024-09-11 05:00:20|201293.7|201168.7|201292.6|201167.6|201296.6|201171.6|201292.6|201167.6|6
1726030830000|2024-09-11 05:00:30|201293.3|201168.3|201294.9|201169.9|201296|201171|201293.3|201168.3|14
1726030840000|2024-09-11 05:00:40|201295.7|201170.7|201294.8|201169.8|201295.7|201170.7|201294.8|201169.8|2
1726030850000|2024-09-11 05:00:50|201295.5|201170.5|201294.7|201169.7|201295.5|201170.5|201294.7|201169.7|4
1726030860000|2024-09-11 05:01:00|201261|201113.3|201294.8|201169.8|201294.8|201169.8|201257.5|201094.3|7
1726030870000|2024-09-11 05:01:10|201295.8|201170.8|201276.8|201151.8|201295.8|201170.8|201276.8|201151.8|7
1726030880000|2024-09-11 05:01:20|201278.1|201153.1|201277.6|201152.6|201279.1|201154.1|201277.4|201152.4|9
1726030890000|2024-09-11 05:01:30|201277.3|201152.3|201277.3|201152.3|201277.9|201152.9|201277.3|201152.3|3
1726030900000|2024-09-11 05:01:40|201277.6|201152.6|201277.2|201152.2|201288.1|201163.1|201276.6|201151.6|13
1726030910000|2024-09-11 05:01:50|201277.7|201152.7|201277.5|201152.5|201278|201153|201277.1|201152.1|11
1726030920000|2024-09-11 05:02:00|201278|201153|201278.6|201153.6|201278.9|201153.9|201277.5|201152.5|9
1726030930000|2024-09-11 05:02:10|201278.2|201153.2|201265.4|201140.4|201278.2|201153.2|201264.4|201139.4|5
1726030940000|2024-09-11 05:02:20|201237.6|201112.6|201238.6|201113.6|201239.5|201114.5|201220.4|201095.4|21
1726030950000|2024-09-11 05:02:30|201227.7|201102.7|201238.6|201113.6|201240|201115|201227.7|201102.7|15
1726030960000|2024-09-11 05:02:40|201236|201111|201239.2|201114.2|201239.9|201114.9|201235.9|201110.9|10
1726030970000|2024-09-11 05:02:50|201237|201112|201240.1|201115.1|201240.1|201115.1|201230.2|201105.2|25
1726030980000|2024-09-11 05:03:00|201237.1|201112.1|201239.5|201114.5|201250.6|201125.6|201236.7|201111.7|22
1726030990000|2024-09-11 05:03:10|201236.7|201111.7|201235.6|201110.6|201240.4|201115.4|201234|201109|9
1726031000000|2024-09-11 05:03:20|201238.8|201113.8|201233.8|201108.8|201238.8|201113.8|201233.8|201108.8|13
1726031010000|2024-09-11 05:03:30|201236.3|201111.3|201236.3|201111.3|201236.9|201111.9|201221.2|201096.2|9
1726031020000|2024-09-11 05:03:40|201237.8|201112.8|201236.4|201111.4|201238.1|201113.1|201234.3|201109.3|12
1726031030000|2024-09-11 05:03:50|201234|201109|201230.7|201105.7|201239.6|201114.6|201230.7|201105.7|21
1726031040000|2024-09-11 05:04:00|201229.9|201104.9|201232.4|201107.4|201234.8|201109.8|201229.1|201104.1|10
1726031050000|2024-09-11 05:04:10|201234.8|201109.8|201234.1|201109.1|201234.9|201109.9|201231.5|201106.5|7
1726031070000|2024-09-11 05:04:30|201233.5|201108.5|201233.8|201108.8|201243.8|201118.8|201232.6|201107.6|13
1726031080000|2024-09-11 05:04:40|201232.8|201107.8|201225.9|201100.9|201232.8|201107.8|201225.9|201100.9|3
1726031090000|2024-09-11 05:04:50|201222.5|201097.5|201228.9|201103.9|201242.9|201117.9|201222.5|201097.5|15
1726031100000|2024-09-11 05:05:00|201227.5|201102.5|201236.1|201111.1|201237.9|201112.9|201222.8|201097.8|14
1726031110000|2024-09-11 05:05:10|201238.1|201113.1|201240.4|201115.4|201243.6|201118.6|201232.5|201107.5|22
1726031120000|2024-09-11 05:05:20|201235.7|201110.7|201236.6|201111.6|201241.1|201116.1|201235.7|201110.7|14
1726031130000|2024-09-11 05:05:30|201238.8|201113.8|201237.3|201112.3|201242.1|201117.1|201235.9|201110.9|20
1726031140000|2024-09-11 05:05:40|201239|201114|201236.6|201111.6|201240.8|201115.8|201234.4|201109.4|24
1726031150000|2024-09-11 05:05:50|201238.3|201113.3|201236.1|201111.1|201238.7|201113.7|201235.4|201110.4|9
1726031160000|2024-09-11 05:06:00|201235.4|201110.4|201235.4|201110.4|201236.1|201111.1|201218.6|201093.6|9
1726031170000|2024-09-11 05:06:10|201236.1|201111.1|201235.3|201110.3|201236.1|201111.1|201235.3|201110.3|3
1726031180000|2024-09-11 05:06:20|201235.5|201110.5|201235.5|201110.5|201236|201111|201235.3|201110.3|4
1726031190000|2024-09-11 05:06:30|201236.4|201111.4|201228|201103|201236.4|201111.4|201221.3|201096.3|7
1726031200000|2024-09-11 05:06:40|201197.2|201072.2|201196.3|201071.3|201197.2|201072.2|201162.5|201037.5|15
1726031210000|2024-09-11 05:06:50|201196.9|201071.9|201198.9|201073.9|201205.5|201080.5|201196.9|201071.9|11
1726031220000|2024-09-11 05:07:00|201196.7|201071.7|201198.9|201073.9|201198.9|201073.9|201196.7|201071.7|2
1726031230000|2024-09-11 05:07:10|201203|201078|201202.5|201077.5|201204.7|201079.7|201202.4|201077.4|4
1726031240000|2024-09-11 05:07:20|201198.4|201073.4|201174.5|201049.5|201198.4|201073.4|201170.6|201045.6|5
1726031250000|2024-09-11 05:07:30|201181.8|201056.8|201223.9|201098.9|201223.9|201098.9|201181.8|201056.8|9
1726031260000|2024-09-11 05:07:40|201227.1|201102.1|201245.5|201120.5|201245.5|201120.5|201227.1|201102.1|8
1726031270000|2024-09-11 05:07:50|201243.6|201118.6|201240.8|201115.8|201245.9|201120.9|201239.5|201114.5|18
1726031280000|2024-09-11 05:08:00|201243.8|201118.8|201239.8|201114.8|201248.6|201123.6|201239.8|201114.8|14
1726031290000|2024-09-11 05:08:10|201238|201113|201238.5|201113.5|201240.4|201115.4|201238|201113|5
1726031300000|2024-09-11 05:08:20|201226.9|201101.9|201225.7|201100.7|201226.9|201101.9|201224.8|201099.8|6
1726031310000|2024-09-11 05:08:30|201224.9|201099.9|201225.9|201100.9|201226.6|201101.6|201224.4|201099.4|9
1726031320000|2024-09-11 05:08:40|201215.3|201090.3|201246.1|201121.1|201258.9|201133.9|201213.9|201088.9|16
1726031330000|2024-09-11 05:08:50|201247.1|201122.1|201247.1|201122.1|201247.2|201122.2|201246.2|201121.2|11
1726031340000|2024-09-11 05:09:00|201246.1|201121.1|201229.2|201104.2|201247|201122|201229.2|201104.2|21
1726031350000|2024-09-11 05:09:10|201229.4|201104.4|201229.4|201104.4|201230|201105|201229.1|201104.1|15
1726031360000|2024-09-11 05:09:20|201229|201104|201228.7|201103.7|201233.7|201108.7|201227.1|201102.1|18
1726031370000|2024-09-11 05:09:30|201229|201104|201231.4|201106.4|201231.4|201106.4|201227.8|201102.8|12
1726031380000|2024-09-11 05:09:40|201230.6|201105.6|201228.5|201103.5|201231.3|201106.3|201228.4|201103.4|21
1726031390000|2024-09-11 05:09:50|201229|201104|201216.4|201091.4|201229|201104|201214.5|201089.5|13
1726031400000|2024-09-11 05:10:00|201214.5|201089.5|201234.2|201109.2|201234.4|201109.4|201214.3|201089.3|22
1726031410000|2024-09-11 05:10:10|201233.1|201108.1|201234.3|201109.3|201234.3|201109.3|201226.9|201101.9|12
1726031420000|2024-09-11 05:10:20|201229.4|201104.4|201227.7|201102.7|201230|201105|201227.4|201102.4|14
1726031430000|2024-09-11 05:10:30|201227.6|201102.6|201227.7|201102.7|201230.7|201105.7|201227.6|201102.6|8
1726031440000|2024-09-11 05:10:40|201228.1|201103.1|201228|201103|201228.7|201103.7|201228|201103|5
1726031450000|2024-09-11 05:10:50|201212.8|201087.8|201190.9|201065.9|201212.8|201087.8|201189.8|201064.8|9
1726031460000|2024-09-11 05:11:00|201191.3|201066.3|201189.3|201064.3|201191.3|201066.3|201189.3|201064.3|4
1726031470000|2024-09-11 05:11:10|201190.9|201065.9|201191.2|201066.2|201194.5|201069.5|201190.8|201065.8|11
1726031480000|2024-09-11 05:11:20|201178.7|201053.7|201190.4|201065.4|201190.4|201065.4|201175.1|201050.1|9
1726031490000|2024-09-11 05:11:30|201193|201068|201193.1|201068.1|201193.7|201068.7|201187.5|201062.5|10
1726031500000|2024-09-11 05:11:40|201193.4|201068.4|201193.1|201068.1|201195.7|201070.7|201187.7|201062.7|14
1726031510000|2024-09-11 05:11:50|201192.7|201067.7|201193.7|201068.7|201197|201072|201192.7|201067.7|12
1726031520000|2024-09-11 05:12:00|201194.9|201069.9|201194.4|201069.4|201196.5|201071.5|201187.9|201062.9|10
1726031530000|2024-09-11 05:12:10|201194.7|201069.7|201193.9|201068.9|201197.7|201072.7|201193.6|201068.6|14
1726031540000|2024-09-11 05:12:20|201193.5|201068.5|201193.8|201068.8|201196.4|201071.4|201188.4|201063.4|7
1726031550000|2024-09-11 05:12:30|201193.5|201068.5|201192.6|201067.6|201193.5|201068.5|201181.9|201056.9|16
1726031560000|2024-09-11 05:12:40|201194.4|201069.4|201193.7|201068.7|201200|201075|201188.8|201063.8|9
1726031570000|2024-09-11 05:12:50|201192.4|201067.4|201193.7|201068.7|201193.7|201068.7|201192.4|201067.4|2
1726031580000|2024-09-11 05:13:00|201188.7|201063.7|201187.6|201062.6|201194.4|201069.4|201183.7|201058.7|16
1726031590000|2024-09-11 05:13:10|201193.9|201068.9|201162.1|201037.1|201196.8|201071.8|201162.1|201037.1|9
1726031600000|2024-09-11 05:13:20|201166.7|201041.7|201186.5|201061.5|201192.3|201067.3|201166.7|201041.7|11
1726031610000|2024-09-11 05:13:30|201186.4|201061.4|201173.1|201048.1|201192.4|201067.4|201173.1|201048.1|11
1726031620000|2024-09-11 05:13:40|201179.9|201054.9|201167.5|201042.5|201179.9|201054.9|201167.5|201042.5|4
1726031630000|2024-09-11 05:13:50|201169|201044|201166.6|201041.6|201169|201044|201166.6|201041.6|5
1726031640000|2024-09-11 05:14:00|201167.6|201042.6|201198.2|201073.2|201198.2|201073.2|201167.6|201042.6|4
1726031650000|2024-09-11 05:14:10|201184.2|201059.2|201193.8|201068.8|201193.8|201068.8|201183.2|201058.2|3
1726031660000|2024-09-11 05:14:20|201199.1|201074.1|201193.9|201068.9|201199.1|201074.1|201188.3|201063.3|7
1726031670000|2024-09-11 05:14:30|201195.2|201070.2|201181.2|201056.2|201195.2|201070.2|201169.4|201044.4|9
1726031680000|2024-09-11 05:14:40|201194.5|201069.5|201192.1|201067.1|201199.3|201074.3|201181.2|201056.2|11
1726031690000|2024-09-11 05:14:50|201192.3|201067.3|201188.6|201063.6|201192.3|201067.3|201186.1|201061.1|5
1726031700000|2024-09-11 05:15:00|201188.9|201063.9|201191.5|201066.5|201191.5|201066.5|201186.8|201061.8|3
1726031720000|2024-09-11 05:15:20|201192.1|201067.1|201215.7|201090.7|201215.9|201090.9|201192.1|201067.1|11
1726031730000|2024-09-11 05:15:30|201215.4|201090.4|201216.2|201091.2|201217.8|201092.8|201208.3|201083.3|20
1726031740000|2024-09-11 05:15:40|201213.4|201088.4|201212.8|201087.8|201216.4|201091.4|201206.8|201081.8|23
1726031750000|2024-09-11 05:15:50|201212|201087|201210.9|201085.9|201212.9|201087.9|201206.1|201081.1|23
1726031760000|2024-09-11 05:16:00|201211.2|201086.2|201209.9|201084.9|201216.2|201091.2|201206.9|201081.9|15
1726031770000|2024-09-11 05:16:10|201214.4|201089.4|201215.1|201090.1|201216.1|201091.1|201206.2|201081.2|18
1726031780000|2024-09-11 05:16:20|201208.5|201083.5|201211.8|201086.8|201216|201091|201206.1|201081.1|15
1726031790000|2024-09-11 05:16:30|201206.9|201081.9|201215.6|201090.6|201216.1|201091.1|201206|201081|11
1726031800000|2024-09-11 05:16:40|201215.3|201090.3|201213.3|201088.3|201215.3|201090.3|201207.4|201082.4|14
1726031810000|2024-09-11 05:16:50|201208.7|201083.7|201209.4|201084.4|201209.4|201084.4|201208.7|201083.7|2
1726031820000|2024-09-11 05:17:00|201205|201080|201195.5|201070.5|201205|201080|201187.8|201062.8|8
1726031830000|2024-09-11 05:17:10|201196|201071|201196|201071|201207.2|201082.2|201190.3|201065.3|15
1726031840000|2024-09-11 05:17:20|201190.3|201065.3|201207.1|201082.1|201207.5|201082.5|201190.3|201065.3|10
1726031850000|2024-09-11 05:17:30|201208|201083|201198.3|201073.3|201219.2|201094.2|201198.3|201073.3|13
1726031860000|2024-09-11 05:17:40|201199.1|201074.1|201213|201088|201220.3|201095.3|201199.1|201074.1|20
1726031870000|2024-09-11 05:17:50|201214.2|201089.2|201211.7|201086.7|201220.7|201095.7|201205.2|201080.2|17
1726031880000|2024-09-11 05:18:00|201218.8|201093.8|201210.9|201085.9|201218.8|201093.8|201197.5|201072.5|22
1726031890000|2024-09-11 05:18:10|201210.8|201085.8|201202.1|201077.1|201210.9|201085.9|201183.9|201058.9|22
1726031900000|2024-09-11 05:18:20|201202.8|201077.8|201221.1|201096.1|201234.1|201109.1|201202.8|201077.8|15
1726031910000|2024-09-11 05:18:30|201221.7|201096.7|201230.6|201105.6|201230.6|201105.6|201221.7|201096.7|8
1726031920000|2024-09-11 05:18:40|201230.8|201105.8|201227.5|201102.5|201230.8|201105.8|201223.6|201098.6|8
1726031930000|2024-09-11 05:18:50|201227.7|201102.7|201224.6|201099.6|201227.7|201102.7|201224.6|201099.6|4
1726031940000|2024-09-11 05:19:00|201224.7|201099.7|201224.5|201099.5|201224.7|201099.7|201224.5|201099.5|2
1726031950000|2024-09-11 05:19:10|201226.9|201101.9|201226.9|201101.9|201226.9|201101.9|201226.9|201101.9|1
1726031960000|2024-09-11 05:19:20|201223.9|201098.9|201223.9|201098.9|201223.9|201098.9|201223.9|201098.9|1
1726031970000|2024-09-11 05:19:30|201222|201097|201224|201099|201227.6|201102.6|201215.9|201090.9|6
1726031980000|2024-09-11 05:19:40|201228.8|201103.8|201238|201113|201243.9|201118.9|201228.8|201103.8|14
1726031990000|2024-09-11 05:19:50|201238.2|201113.2|201240.7|201115.7|201247.3|201122.3|201236.8|201111.8|13
1726032000000|2024-09-11 05:20:00|201241.1|201116.1|201245.4|201120.4|201245.7|201120.7|201240.6|201115.6|8
1726032020000|2024-09-11 05:20:20|201246.1|201121.1|201244.8|201119.8|201246.4|201121.4|201244.8|201119.8|6
1726032030000|2024-09-11 05:20:30|201233.3|201108.3|201233.4|201108.4|201240.3|201115.3|201233|201108|7
1726032040000|2024-09-11 05:20:40|201237.8|201112.8|201231.5|201106.5|201237.8|201112.8|201231.4|201106.4|4
1726032050000|2024-09-11 05:20:50|201232.7|201107.7|201231.9|201106.9|201232.7|201107.7|201231.4|201106.4|5
1726032060000|2024-09-11 05:21:00|201231.4|201106.4|201239.2|201114.2|201240.6|201115.6|201231.4|201106.4|12
1726032070000|2024-09-11 05:21:10|201240.2|201115.2|201235.5|201110.5|201240.2|201115.2|201234.7|201109.7|10
1726032080000|2024-09-11 05:21:20|201233.8|201108.8|201224.3|201099.3|201234|201109|201224.3|201099.3|5
1726032090000|2024-09-11 05:21:30|201224.6|201099.6|201224.6|201099.6|201224.6|201099.6|201224.6|201099.6|1
1726032100000|2024-09-11 05:21:40|201226.1|201101.1|201235.4|201110.4|201236.4|201111.4|201226.1|201101.1|9
1726032110000|2024-09-11 05:21:50|201235.9|201110.9|201241.5|201116.5|201241.5|201116.5|201235.9|201110.9|10
1726032120000|2024-09-11 05:22:00|201240.6|201115.6|201276.8|201151.8|201277.5|201152.5|201240.6|201115.6|18
1726032130000|2024-09-11 05:22:10|201277.5|201152.5|201277.7|201152.7|201283|201158|201276.8|201151.8|21
1726032140000|2024-09-11 05:22:20|201278.5|201153.5|201305.7|201180.7|201307|201182|201277.7|201152.7|16
1726032150000|2024-09-11 05:22:30|201305|201180|201305.1|201180.1|201308.6|201183.6|201305|201180|11
1726032160000|2024-09-11 05:22:40|201305.8|201180.8|201310.6|201185.6|201315.2|201190.2|201305|201180|14
1726032170000|2024-09-11 05:22:50|201312.3|201187.3|201317.7|201192.7|201318.4|201193.4|201310|201185|14
1726032180000|2024-09-11 05:23:00|201317.6|201192.6|201317.7|201192.7|201318.7|201193.7|201317.6|201192.6|14
1726032190000|2024-09-11 05:23:10|201318.7|201193.7|201317.9|201192.9|201318.8|201193.8|201317.7|201192.7|13
1726032200000|2024-09-11 05:23:20|201318.8|201193.8|201309.8|201184.8|201318.9|201193.9|201309.8|201184.8|20
1726032210000|2024-09-11 05:23:30|201311.7|201186.7|201310.1|201185.1|201311.9|201186.9|201309.8|201184.8|12
1726032220000|2024-09-11 05:23:40|201312|201187|201305.4|201180.4|201312|201187|201305.4|201180.4|10
1726032230000|2024-09-11 05:23:50|201307.3|201182.3|201306.3|201181.3|201308.4|201183.4|201306.3|201181.3|10
1726032240000|2024-09-11 05:24:00|201308.7|201183.7|201314.5|201189.5|201320.6|201195.6|201299.6|201174.6|19
1726032250000|2024-09-11 05:24:10|201318.9|201193.9|201312.3|201187.3|201318.9|201193.9|201311.8|201186.8|6
1726032260000|2024-09-11 05:24:20|201312.9|201187.9|201312.1|201187.1|201313|201188|201312.1|201187.1|4
1726032270000|2024-09-11 05:24:30|201313.1|201188.1|201312.3|201187.3|201313.1|201188.1|201312.2|201187.2|7
1726032280000|2024-09-11 05:24:40|201305.5|201180.5|201303.1|201178.1|201306.2|201181.2|201303.1|201178.1|3
1726032290000|2024-09-11 05:24:50|201304.6|201179.6|201303.6|201178.6|201305.1|201180.1|201303.2|201178.2|4
1726032300000|2024-09-11 05:25:00|201303.8|201178.8|201308.1|201183.1|201308.1|201183.1|201297.3|201172.3|7
1726032310000|2024-09-11 05:25:10|201308.7|201183.7|201308.2|201183.2|201308.7|201183.7|201308.2|201183.2|2
1726032320000|2024-09-11 05:25:20|201306.4|201181.4|201295.8|201170.8|201306.4|201181.4|201293.4|201168.4|9
1726032330000|2024-09-11 05:25:30|201296.5|201171.5|201286|201161|201296.5|201171.5|201279.2|201154.2|7
1726032340000|2024-09-11 05:25:40|201286.3|201161.3|201286.9|201161.9|201286.9|201161.9|201286.1|201161.1|3
1726032350000|2024-09-11 05:25:50|201286|201161|201303.4|201178.4|201304.3|201179.3|201280.2|201155.2|25
1726032360000|2024-09-11 05:26:00|201304.5|201179.5|201301.3|201176.3|201304.5|201179.5|201296.3|201171.3|10
1726032370000|2024-09-11 05:26:10|201303.1|201178.1|201302.3|201177.3|201303.1|201178.1|201302.3|201177.3|11
1726032380000|2024-09-11 05:26:20|201302.9|201177.9|201307.1|201182.1|201312|201187|201302.3|201177.3|10
1726032390000|2024-09-11 05:26:30|201307.6|201182.6|201316.1|201191.1|201316.1|201191.1|201307|201182|9
1726032400000|2024-09-11 05:26:40|201315.9|201190.9|201312.8|201187.8|201317.9|201192.9|201311|201186|20
1726032410000|2024-09-11 05:26:50|201318.5|201193.5|201312.5|201187.5|201318.5|201193.5|201312|201187|12
1726032430000|2024-09-11 05:27:10|201316.8|201191.8|201310.9|201185.9|201317.3|201192.3|201310.9|201185.9|9
1726032440000|2024-09-11 05:27:20|201310.8|201185.8|201315.3|201190.3|201319.1|201194.1|201310.8|201185.8|13
1726032450000|2024-09-11 05:27:30|201314.5|201189.5|201313.4|201188.4|201320.8|201195.8|201313.4|201188.4|16
1726032460000|2024-09-11 05:27:40|201317.8|201192.8|201309.2|201184.2|201317.8|201192.8|201309.2|201184.2|5
1726032470000|2024-09-11 05:27:50|201310.3|201185.3|201310.5|201185.5|201310.5|201185.5|201309.1|201184.1|4
1726032480000|2024-09-11 05:28:00|201311.2|201186.2|201333.6|201208.6|201333.6|201208.6|201309.1|201184.1|7
1726032490000|2024-09-11 05:28:10|201336.8|201211.8|201339.9|201214.9|201342.9|201217.9|201331.2|201206.2|11
1726032500000|2024-09-11 05:28:20|201344.8|201219.8|201377.2|201252.2|201377.2|201252.2|201344.8|201219.8|3
1726032510000|2024-09-11 05:28:30|201377.1|201252.1|201397.1|201272.1|201397.1|201272.1|201372.8|201247.8|21
1726032520000|2024-09-11 05:28:40|201398|201273|201401.1|201276.1|201402.4|201277.4|201396.9|201271.9|11
1726032530000|2024-09-11 05:28:50|201401.2|201276.2|201403.1|201278.1|201403.6|201278.6|201396.1|201271.1|19
1726032540000|2024-09-11 05:29:00|201399.4|201274.4|201401.9|201276.9|201409.4|201284.4|201399|201274|10
1726032550000|2024-09-11 05:29:10|201395.8|201270.8|201400.6|201275.6|201401.9|201276.9|201395.8|201270.8|6
1726032560000|2024-09-11 05:29:20|201395.8|201270.8|201395.3|201270.3|201401.9|201276.9|201394.6|201269.6|12
1726032570000|2024-09-11 05:29:30|201400.4|201275.4|201396.2|201271.2|201402|201277|201395.3|201270.3|21
1726032580000|2024-09-11 05:29:40|201401.4|201276.4|201412.5|201287.5|201422.1|201297.1|201395.9|201270.9|14
1726032590000|2024-09-11 05:29:50|201411.6|201286.6|201412.6|201287.6|201412.6|201287.6|201411.6|201286.6|2
1726032600000|2024-09-11 05:30:00|201411.5|201286.5|201406.7|201281.7|201412.6|201287.6|201406.7|201281.7|5
1726032610000|2024-09-11 05:30:10|201403.9|201278.9|201381.5|201256.5|201403.9|201278.9|201381.1|201256.1|12
1726032620000|2024-09-11 05:30:20|201382.1|201257.1|201424.3|201299.3|201433.3|201308.3|201381.3|201256.3|19
1726032630000|2024-09-11 05:30:30|201423.9|201298.9|201436.5|201311.5|201445.1|201320.1|201423.9|201298.9|16
1726032640000|2024-09-11 05:30:40|201437.1|201312.1|201430.1|201305.1|201437.1|201312.1|201430.1|201305.1|32
1726032650000|2024-09-11 05:30:50|201430.9|201305.9|201430.1|201305.1|201432.8|201307.8|201430|201305|20
1726032660000|2024-09-11 05:31:00|201430.6|201305.6|201398.7|201273.7|201433.3|201308.3|201381.5|201256.5|15
1726032670000|2024-09-11 05:31:10|201406.6|201281.6|201402.9|201277.9|201406.6|201281.6|201402.9|201277.9|3
1726032680000|2024-09-11 05:31:20|201402.6|201277.6|201392.1|201267.1|201402.6|201277.6|201392.1|201267.1|3
1726032690000|2024-09-11 05:31:30|201390.7|201265.7|201378.6|201253.6|201390.7|201265.7|201361.4|201236.4|6
1726032700000|2024-09-11 05:31:40|201379.7|201254.7|201374.9|201249.9|201379.7|201254.7|201374.9|201249.9|2
1726032710000|2024-09-11 05:31:50|201375.3|201250.3|201373.2|201248.2|201375.3|201250.3|201356.3|201231.3|16
1726032720000|2024-09-11 05:32:00|201373.8|201248.8|201360.2|201235.2|201379|201254|201359.5|201234.5|7
1726032730000|2024-09-11 05:32:10|201355.6|201230.6|201360.6|201235.6|201361.2|201236.2|201355.2|201230.2|16
1726032740000|2024-09-11 05:32:20|201357.7|201232.7|201359.2|201234.2|201360.4|201235.4|201357|201232|7
1726032750000|2024-09-11 05:32:30|201358.1|201233.1|201362.5|201237.5|201362.5|201237.5|201354.5|201229.5|13
1726032760000|2024-09-11 05:32:40|201362.7|201237.7|201362.4|201237.4|201363.2|201238.2|201362.4|201237.4|4
1726032770000|2024-09-11 05:32:50|201360.8|201235.8|201402.5|201277.5|201403.7|201278.7|201360.8|201235.8|9
1726032780000|2024-09-11 05:33:00|201403.9|201278.9|201401.1|201276.1|201403.9|201278.9|201401|201276|7
1726032790000|2024-09-11 05:33:10|201398.5|201273.5|201401.6|201276.6|201401.8|201276.8|201398.5|201273.5|4
1726032800000|2024-09-11 05:33:20|201402.6|201277.6|201406.2|201281.2|201406.2|201281.2|201402.6|201277.6|2
1726032810000|2024-09-11 05:33:30|201405.2|201280.2|201405.2|201280.2|201405.2|201280.2|201405.2|201280.2|1
1726032820000|2024-09-11 05:33:40|201404.8|201279.8|201404.5|201279.5|201410.7|201285.7|201402.4|201277.4|9
1726032830000|2024-09-11 05:33:50|201403.5|201278.5|201403.9|201278.9|201403.9|201278.9|201403.5|201278.5|2
1726032840000|2024-09-11 05:34:00|201401.5|201276.5|201404.3|201279.3|201404.7|201279.7|201401.5|201276.5|7
1726032850000|2024-09-11 05:34:10|201403.4|201278.4|201408|201283|201408|201283|201403.4|201278.4|6
1726032860000|2024-09-11 05:34:20|201408.6|201283.6|201408|201283|201408.6|201283.6|201408|201283|2
1726032870000|2024-09-11 05:34:30|201407|201282|201403.5|201278.5|201407|201282|201403.5|201278.5|4
1726032880000|2024-09-11 05:34:40|201399.8|201274.8|201403.2|201278.2|201403.2|201278.2|201399.8|201274.8|2
1726032890000|2024-09-11 05:34:50|201399.1|201274.1|201402.7|201277.7|201402.7|201277.7|201399.1|201274.1|5
1726032900000|2024-09-11 05:35:00|201402.3|201277.3|201407|201282|201407|201282|201401.6|201276.6|5
1726032910000|2024-09-11 05:35:10|201405.8|201280.8|201406.5|201281.5|201407.1|201282.1|201402.4|201277.4|10
1726032930000|2024-09-11 05:35:30|201402.2|201277.2|201404.7|201279.7|201404.7|201279.7|201402.2|201277.2|3
1726032940000|2024-09-11 05:35:40|201404.4|201279.4|201403.8|201278.8|201404.4|201279.4|201402.3|201277.3|5
1726032950000|2024-09-11 05:35:50|201402.1|201277.1|201404.4|201279.4|201404.4|201279.4|201402.1|201277.1|4
1726032960000|2024-09-11 05:36:00|201402.4|201277.4|201405.4|201280.4|201414|201289|201401|201276|8
1726032970000|2024-09-11 05:36:10|201405.2|201280.2|201404.9|201279.9|201405.6|201280.6|201403.8|201278.8|4
1726032980000|2024-09-11 05:36:20|201405.2|201280.2|201308.8|201183.8|201407.7|201282.7|201308.6|201183.6|10
1726032990000|2024-09-11 05:36:30|201307.6|201182.6|201309.6|201184.6|201309.6|201184.6|201306.2|201181.2|6
1726033000000|2024-09-11 05:36:40|201308.5|201183.5|201348.6|201223.6|201348.6|201223.6|201308.5|201183.5|8
1726033010000|2024-09-11 05:36:50|201349.3|201224.3|201359.9|201234.9|201365.9|201240.9|201349.3|201224.3|13
1726033020000|2024-09-11 05:37:00|201360.1|201235.1|201350.4|201225.4|201361.8|201236.8|201349.1|201224.1|17
1726033030000|2024-09-11 05:37:10|201350.1|201225.1|201341.5|201216.5|201351.5|201226.5|201340.3|201215.3|12
1726033040000|2024-09-11 05:37:20|201350.6|201225.6|201350.5|201225.5|201350.6|201225.6|201343.2|201218.2|16
1726033050000|2024-09-11 05:37:30|201350.9|201225.9|201350.8|201225.8|201350.9|201225.9|201345.6|201220.6|5
1726033060000|2024-09-11 05:37:40|201351.2|201226.2|201350.8|201225.8|201352.4|201227.4|201346|201221|16
1726033070000|2024-09-11 05:37:50|201350.3|201225.3|201350.3|201225.3|201350.4|201225.4|201345.1|201220.1|9
1726033080000|2024-09-11 05:38:00|201345.9|201220.9|201306.5|201181.5|201350.9|201225.9|201294.2|201169.2|9
1726033090000|2024-09-11 05:38:10|201307.5|201182.5|201307.7|201182.7|201308.5|201183.5|201307.5|201182.5|3
1726033100000|2024-09-11 05:38:20|201310.1|201185.1|201307.7|201182.7|201325.6|201200.6|201302.7|201177.7|9
1726033120000|2024-09-11 05:38:40|201306.4|201181.4|201307.6|201182.6|201309.7|201184.7|201305.3|201180.3|5
1726033130000|2024-09-11 05:38:50|201306.8|201181.8|201294.8|201169.8|201306.8|201181.8|201289.7|201164.7|10
1726033140000|2024-09-11 05:39:00|201294.2|201169.2|201296.6|201171.6|201298.3|201173.3|201289.3|201164.3|20
1726033150000|2024-09-11 05:39:10|201296|201171|201306.2|201181.2|201306.4|201181.4|201296|201171|15
1726033160000|2024-09-11 05:39:20|201307.9|201182.9|201347|201222|201349.6|201224.6|201307.9|201182.9|8
1726033170000|2024-09-11 05:39:30|201348.6|201223.6|201346.1|201221.1|201350.4|201225.4|201343.7|201218.7|15
1726033180000|2024-09-11 05:39:40|201364.4|201239.4|201368.4|201243.4|201368.4|201243.4|201362|201237|10
1726033190000|2024-09-11 05:39:50|201368.1|201243.1|201368.6|201243.6|201368.6|201243.6|201368.1|201243.1|4
1726033200000|2024-09-11 05:40:00|201368.1|201243.1|201332.8|201207.8|201368.8|201243.8|201329.5|201204.5|16
1726033210000|2024-09-11 05:40:10|201333.3|201208.3|201333.3|201208.3|201334.2|201209.2|201332.6|201207.6|20
1726033220000|2024-09-11 05:40:20|201333.4|201208.4|201333.2|201208.2|201333.4|201208.4|201332.6|201207.6|19
1726033230000|2024-09-11 05:40:30|201332.6|201207.6|201332.6|201207.6|201334.6|201209.6|201332.5|201207.5|23
1726033240000|2024-09-11 05:40:40|201333.2|201208.2|201327.1|201202.1|201333.2|201208.2|201325.7|201200.7|17
1726033250000|2024-09-11 05:40:50|201325.8|201200.8|201333.1|201208.1|201334.5|201209.5|201325.7|201200.7|21
1726033260000|2024-09-11 05:41:00|201332.5|201207.5|201331|201206|201333.7|201208.7|201305.8|201180.8|16
1726033270000|2024-09-11 05:41:10|201330|201205|201326.7|201201.7|201331.3|201206.3|201325.9|201200.9|22
1726033280000|2024-09-11 05:41:20|201331.4|201206.4|201331.8|201206.8|201332|201207|201330.9|201205.9|14
1726033290000|2024-09-11 05:41:30|201334.1|201209.1|201335.7|201210.7|201346.5|201221.5|201333.7|201208.7|15
1726033300000|2024-09-11 05:41:40|201334.3|201209.3|201335.8|201210.8|201335.8|201210.8|201334.3|201209.3|2
1726033310000|2024-09-11 05:41:50|201334.8|201209.8|201335.1|201210.1|201335.1|201210.1|201334|201209|7
1726033320000|2024-09-11 05:42:00|201335.7|201210.7|201330.8|201205.8|201336|201211|201327.8|201202.8|10
1726033330000|2024-09-11 05:42:10|201327.7|201202.7|201327.6|201202.6|201328.6|201203.6|201326.4|201201.4|8
1726033340000|2024-09-11 05:42:20|201329.5|201204.5|201309.4|201184.4|201329.5|201204.5|201308.6|201183.6|16
1726033350000|2024-09-11 05:42:30|201310.8|201185.8|201309.9|201184.9|201310.8|201185.8|201309.4|201184.4|12
1726033360000|2024-09-11 05:42:40|201310.5|201185.5|201310|201185|201310.5|201185.5|201308.6|201183.6|13
1726033370000|2024-09-11 05:42:50|201310.5|201185.5|201304.3|201179.3|201310.6|201185.6|201303.5|201178.5|20
1726033380000|2024-09-11 05:43:00|201306.5|201181.5|201305|201180|201306.5|201181.5|201296.7|201171.7|19
1726033390000|2024-09-11 05:43:10|201299.8|201174.8|201296.8|201171.8|201305.3|201180.3|201296.2|201171.2|22
1726033400000|2024-09-11 05:43:20|201300.9|201175.9|201297.5|201172.5|201302.3|201177.3|201293.5|201168.5|36
1726033410000|2024-09-11 05:43:30|201297.4|201172.4|201256|201131|201299.3|201174.3|201255.2|201130.2|20
1726033420000|2024-09-11 05:43:40|201257.6|201132.6|201256.1|201131.1|201257.6|201132.6|201254.8|201129.8|24
1726033430000|2024-09-11 05:43:50|201257.7|201132.7|201255.5|201130.5|201257.7|201132.7|201250.2|201125.2|18
1726033440000|2024-09-11 05:44:00|201254.6|201129.6|201250.4|201125.4|201256.6|201131.6|201250.1|201125.1|19
1726033450000|2024-09-11 05:44:10|201255.5|201130.5|201256.6|201131.6|201256.6|201131.6|201249.1|201124.1|23
1726033460000|2024-09-11 05:44:20|201256|201131|201255.6|201130.6|201256.3|201131.3|201249.6|201124.6|24
1726033470000|2024-09-11 05:44:30|201255.1|201130.1|201271.1|201146.1|201273.5|201148.5|201249.6|201124.6|13
1726033480000|2024-09-11 05:44:40|201269.6|201144.6|201271.7|201146.7|201279.2|201154.2|201262.6|201137.6|17
1726033490000|2024-09-11 05:44:50|201272.4|201147.4|201267.9|201142.9|201279.2|201154.2|201267.9|201142.9|20
1726033500000|2024-09-11 05:45:00|201272.6|201147.6|201290.6|201165.6|201290.6|201165.6|201268.1|201143.1|16
1726033510000|2024-09-11 05:45:10|201285.9|201160.9|201306.4|201181.4|201306.4|201181.4|201285.9|201160.9|5
1726033520000|2024-09-11 05:45:20|201306.1|201181.1|201306|201181|201306.1|201181.1|201306|201181|2
1726033530000|2024-09-11 05:45:30|201306.3|201181.3|201280.4|201155.4|201306.3|201181.3|201280.4|201155.4|12
1726033540000|2024-09-11 05:45:40|201279.3|201154.3|201285.4|201160.4|201286.5|201161.5|201279.3|201154.3|3
1726033550000|2024-09-11 05:45:50|201285.5|201160.5|201312.5|201187.5|201316.2|201191.2|201285.5|201160.5|5
1726033560000|2024-09-11 05:46:00|201315.9|201190.9|201313.8|201188.8|201316.1|201191.1|201313.7|201188.7|4
1726033570000|2024-09-11 05:46:10|201313.5|201188.5|201312.6|201187.6|201313.6|201188.6|201312.6|201187.6|8
1726033580000|2024-09-11 05:46:20|201313.3|201188.3|201317.8|201192.8|201321.9|201196.9|201305.2|201180.2|15
1726033590000|2024-09-11 05:46:30|201317.2|201192.2|201317.9|201192.9|201319.2|201194.2|201316.7|201191.7|9
1726033600000|2024-09-11 05:46:40|201315.5|201190.5|201318.2|201193.2|201318.2|201193.2|201315.5|201190.5|4
1726033610000|2024-09-11 05:46:50|201317.5|201192.5|201318.7|201193.7|201318.7|201193.7|201315.1|201190.1|8
1726033620000|2024-09-11 05:47:00|201317.7|201192.7|201271.3|201146.3|201318.7|201193.7|201266.9|201141.9|16
1726033630000|2024-09-11 05:47:10|201264.9|201139.9|201265.5|201140.5|201270.1|201145.1|201261.2|201136.2|10
1726033640000|2024-09-11 05:47:20|201265.9|201140.9|201265|201140|201265.9|201140.9|201261|201136|6
1726033650000|2024-09-11 05:47:30|201264.4|201139.4|201263|201138|201264.4|201139.4|201258|201133|8
1726033660000|2024-09-11 05:47:40|201262.6|201137.6|201262.6|201137.6|201263.2|201138.2|201257.9|201132.9|6
1726033670000|2024-09-11 05:47:50|201263|201138|201263.6|201138.6|201263.7|201138.7|201258.4|201133.4|10
1726033680000|2024-09-11 05:48:00|201263.3|201138.3|201263.9|201138.9|201263.9|201138.9|201258.7|201133.7|7
1726033690000|2024-09-11 05:48:10|201259|201134|201262.9|201137.9|201263.6|201138.6|201258.9|201133.9|7
1726033700000|2024-09-11 05:48:20|201264|201139|201264|201139|201264|201139|201264|201139|1
1726033710000|2024-09-11 05:48:30|201264.1|201139.1|201263.7|201138.7|201264.1|201139.1|201263.6|201138.6|5
1726033720000|2024-09-11 05:48:40|201263.3|201138.3|201264.4|201139.4|201264.4|201139.4|201263.3|201138.3|4
1726033730000|2024-09-11 05:48:50|201263.4|201138.4|201260.5|201135.5|201264.2|201139.2|201259.7|201134.7|5
1726033740000|2024-09-11 05:49:00|201262.4|201137.4|201262.1|201137.1|201262.4|201137.4|201261.3|201136.3|5
1726033750000|2024-09-11 05:49:10|201259.7|201134.7|201243.3|201118.3|201261.1|201136.1|201240|201115|13
1726033760000|2024-09-11 05:49:20|201243.6|201118.6|201262.6|201137.6|201264.7|201139.7|201243.3|201118.3|8
1726033770000|2024-09-11 05:49:30|201262.4|201137.4|201262.8|201137.8|201262.8|201137.8|201262.4|201137.4|2
1726033780000|2024-09-11 05:49:40|201262.6|201137.6|201258.7|201133.7|201262.6|201137.6|201258.7|201133.7|3
1726033790000|2024-09-11 05:49:50|201254.6|201129.6|201261.4|201136.4|201261.4|201136.4|201254.3|201129.3|10
1726033800000|2024-09-11 05:50:00|201256.4|201131.4|201256.3|201131.3|201261.4|201136.4|201256.3|201131.3|9
1726033810000|2024-09-11 05:50:10|201256.4|201131.4|201258.9|201133.9|201261|201136|201255.5|201130.5|5
1726033820000|2024-09-11 05:50:20|201260|201135|201260.2|201135.2|201260.2|201135.2|201255.7|201130.7|5
1726033830000|2024-09-11 05:50:30|201258.8|201133.8|201255.6|201130.6|201260.4|201135.4|201252.7|201127.7|18
1726033840000|2024-09-11 05:50:40|201252.5|201127.5|201254.5|201129.5|201257.6|201132.6|201252.5|201127.5|10
1726033850000|2024-09-11 05:50:50|201254.1|201129.1|201256.8|201131.8|201257.4|201132.4|201253.8|201128.8|7
1726033870000|2024-09-11 05:51:10|201256.7|201131.7|201256.7|201131.7|201256.7|201131.7|201256.7|201131.7|1
1726033880000|2024-09-11 05:51:20|201256.6|201131.6|201253.9|201128.9|201256.6|201131.6|201253.9|201128.9|2
1726033890000|2024-09-11 05:51:30|201265.5|201140.5|201263.9|201138.9|201274.5|201149.5|201263.9|201138.9|7
1726033900000|2024-09-11 05:51:40|201263.6|201138.6|201263.5|201138.5|201263.6|201138.6|201258.9|201133.9|3
1726033910000|2024-09-11 05:51:50|201263.1|201138.1|201263|201138|201263.1|201138.1|201258|201133|3
1726033920000|2024-09-11 05:52:00|201262.7|201137.7|201262.7|201137.7|201262.7|201137.7|201262.7|201137.7|1
1726033930000|2024-09-11 05:52:10|201262.6|201137.6|201263.2|201138.2|201263.2|201138.2|201262.6|201137.6|2
1726033940000|2024-09-11 05:52:20|201265.9|201140.9|201265.7|201140.7|201265.9|201140.9|201265.7|201140.7|2
1726033950000|2024-09-11 05:52:30|201254.2|201129.2|201252.9|201127.9|201254.2|201129.2|201252.9|201127.9|2
1726033960000|2024-09-11 05:52:40|201256.8|201131.8|201257.4|201132.4|201257.4|201132.4|201256.8|201131.8|2
1726033970000|2024-09-11 05:52:50|201254.3|201129.3|201208.4|201083.4|201254.3|201129.3|201198|201073|8
1726033980000|2024-09-11 05:53:00|201205.5|201080.5|201221.9|201096.9|201221.9|201096.9|201205.5|201080.5|4
1726033990000|2024-09-11 05:53:10|201218.6|201093.6|201223.5|201098.5|201224.5|201099.5|201218.6|201093.6|25
1726034000000|2024-09-11 05:53:20|201220.1|201095.1|201223.9|201098.9|201225.2|201100.2|201218.9|201093.9|28
1726034010000|2024-09-11 05:53:30|201222.9|201097.9|201240.4|201115.4|201240.4|201115.4|201218.3|201093.3|18
1726034020000|2024-09-11 05:53:40|201235.8|201110.8|201233.3|201108.3|201241.9|201116.9|201230.4|201105.4|19
1726034030000|2024-09-11 05:53:50|201237.6|201112.6|201232.9|201107.9|201240.4|201115.4|201231.1|201106.1|18
1726034040000|2024-09-11 05:54:00|201238|201113|201231.2|201106.2|201239.3|201114.3|201230.9|201105.9|14
1726034050000|2024-09-11 05:54:10|201238|201113|201238|201113|201238.6|201113.6|201230.4|201105.4|17
1726034060000|2024-09-11 05:54:20|201237.5|201112.5|201240.1|201115.1|201240.6|201115.6|201233.5|201108.5|12
1726034070000|2024-09-11 05:54:30|201239.5|201114.5|201267.3|201142.3|201268.6|201143.6|201239.5|201114.5|11
1726034080000|2024-09-11 05:54:40|201267.1|201142.1|201267.1|201142.1|201267.7|201142.7|201267|201142|12
1726034090000|2024-09-11 05:54:50|201267.7|201142.7|201267.5|201142.5|201267.7|201142.7|201267|201142|15
1726034100000|2024-09-11 05:55:00|201267.6|201142.6|201272.3|201147.3|201272.3|201147.3|201267|201142|5
1726034110000|2024-09-11 05:55:10|201272.8|201147.8|201272.7|201147.7|201272.8|201147.8|201271.7|201146.7|6
1726034120000|2024-09-11 05:55:20|201271.7|201146.7|201269.2|201144.2|201272.7|201147.7|201264.5|201139.5|7
1726034130000|2024-09-11 05:55:30|201268.8|201143.8|201269.2|201144.2|201269.2|201144.2|201264.9|201139.9|5
1726034140000|2024-09-11 05:55:40|201268.7|201143.7|201271.6|201146.6|201271.6|201146.6|201268.7|201143.7|8
1726034150000|2024-09-11 05:55:50|201261.7|201130.1|201269|201144|201271.7|201146.7|201261.7|201130.1|8
1726034160000|2024-09-11 05:56:00|201268.5|201143.5|201261.7|201136.7|201269|201144|201261.7|201136.7|13
1726034170000|2024-09-11 05:56:10|201262.2|201137.2|201266.2|201141.2|201266.2|201141.2|201244|201119|10
1726034180000|2024-09-11 05:56:20|201265.3|201140.3|201265.9|201140.9|201266.2|201141.2|201260.9|201135.9|14
1726034190000|2024-09-11 05:56:30|201265.3|201140.3|201265.8|201140.8|201265.9|201140.9|201265.1|201140.1|8
1726034200000|2024-09-11 05:56:40|201261.3|201136.3|201266.4|201141.4|201266.4|201141.4|201261.3|201136.3|4
1726034210000|2024-09-11 05:56:50|201262|201137|201261.9|201136.9|201267.3|201142.3|201261.8|201136.8|11
1726034220000|2024-09-11 05:57:00|201262.5|201137.5|201266|201141|201266.9|201141.9|201261|201136|21
1726034230000|2024-09-11 05:57:10|201265.5|201140.5|201265.4|201140.4|201266.3|201141.3|201265.4|201140.4|10
1726034240000|2024-09-11 05:57:20|201265.9|201140.9|201265.4|201140.4|201266.3|201141.3|201265.3|201140.3|13
1726034250000|2024-09-11 05:57:30|201272.1|201147.1|201272|201147|201273.3|201148.3|201272|201147|4
1726034260000|2024-09-11 05:57:40|201273.1|201148.1|201271.8|201146.8|201273.6|201148.6|201271.8|201146.8|13
1726034270000|2024-09-11 05:57:50|201272.6|201147.6|201246.8|201121.8|201273.1|201148.1|201246.8|201121.8|11
1726034280000|2024-09-11 05:58:00|201249.5|201124.5|201265.5|201140.5|201266|201141|201249.5|201124.5|10
1726034300000|2024-09-11 05:58:20|201265.2|201140.2|201265.2|201140.2|201265.2|201140.2|201265.2|201140.2|1
1726034310000|2024-09-11 05:58:30|201269.7|201144.7|201301.4|201176.4|201317.5|201192.5|201264.4|201139.4|6
1726034320000|2024-09-11 05:58:40|201304.5|201179.5|201276.5|201151.5|201304.5|201179.5|201276.5|201151.5|8
1726034330000|2024-09-11 05:58:50|201273.5|201148.5|201258.2|201133.2|201273.5|201148.5|201258.2|201133.2|2
1726034340000|2024-09-11 05:59:00|201257.9|201132.9|201255|201130|201257.9|201132.9|201255|201130|2
1726034350000|2024-09-11 05:59:10|201254.4|201129.4|201253.6|201128.6|201254.4|201129.4|201253.6|201128.6|2
1726034360000|2024-09-11 05:59:20|201251.9|201126.9|201266.4|201141.4|201266.4|201141.4|201222.9|201097.9|11
1726034370000|2024-09-11 05:59:30|201269.3|201144.3|201269.8|201144.8|201269.8|201144.8|201266.4|201141.4|4
1726034390000|2024-09-11 05:59:50|201270.1|201145.1|201266.3|201141.3|201270.2|201145.2|201266.3|201141.3|17
1726034400000|2024-09-11 06:00:00|201266.1|201141.1|201285.4|201160.4|201285.4|201160.4|201264.4|201139.4|23
1726034410000|2024-09-11 06:00:10|201280.7|201155.7|201274|201149|201285|201160|201274|201149|11
1726034420000|2024-09-11 06:00:20|201281.5|201156.5|201284.3|201159.3|201288.7|201163.7|201278.4|201153.4|9
1726034430000|2024-09-11 06:00:30|201284.4|201159.4|201297|201172|201297|201172|201284.4|201159.4|3
1726034440000|2024-09-11 06:00:40|201290.6|201165.6|201299.8|201174.8|201300.2|201175.2|201289.1|201164.1|22
1726034450000|2024-09-11 06:00:50|201294.7|201169.7|201300.8|201175.8|201302.3|201177.3|201293.6|201168.6|26
1726034460000|2024-09-11 06:01:00|201263.6|201138.6|201253.6|201128.6|201266.3|201141.3|201246.5|201121.5|19
1726034470000|2024-09-11 06:01:10|201256.9|201131.9|201269.3|201144.3|201274.4|201149.4|201247.5|201122.5|21
1726034480000|2024-09-11 06:01:20|201272.2|201147.2|201268.3|201143.3|201272.2|201147.2|201263|201138|13
1726034490000|2024-09-11 06:01:30|201272.1|201147.1|201264.7|201139.7|201275|201150|201260.3|201135.3|22
1726034500000|2024-09-11 06:01:40|201260.5|201135.5|201263.6|201138.6|201269.9|201144.9|201260.5|201135.5|19
1726034510000|2024-09-11 06:01:50|201266.8|201141.8|201288.8|201163.8|201288.8|201163.8|201263.6|201138.6|24
1726034520000|2024-09-11 06:02:00|201289.7|201164.7|201303.1|201178.1|201306.4|201181.4|201276.6|201151.6|29
1726034530000|2024-09-11 06:02:10|201308.6|201183.6|201303.6|201178.6|201316.2|201191.2|201289|201164|37
1726034540000|2024-09-11 06:02:20|201303.2|201178.2|201319.2|201194.2|201329.8|201204.8|201298.5|201173.5|30
1726034550000|2024-09-11 06:02:30|201322.2|201197.2|201316.7|201191.7|201329.1|201204.1|201311.6|201186.6|27
1726034560000|2024-09-11 06:02:40|201316.8|201191.8|201321.1|201196.1|201322.8|201197.8|201315.7|201190.7|18
1726034570000|2024-09-11 06:02:50|201321|201196|201312.8|201187.8|201325.8|201200.8|201300.6|201175.6|25
1726034580000|2024-09-11 06:03:00|201317.4|201192.4|201314.8|201189.8|201329.8|201204.8|201310.3|201185.3|11
1726034590000|2024-09-11 06:03:10|201315.2|201190.2|201303.2|201178.2|201315.2|201190.2|201303|201178|9
1726034600000|2024-09-11 06:03:20|201303|201178|201299.9|201174.9|201308.1|201183.1|201298.1|201173.1|23
1726034610000|2024-09-11 06:03:30|201297.9|201172.9|201443.4|201318.4|201448.6|201323.6|201256.6|201131.6|33
1726034620000|2024-09-11 06:03:40|201455.4|201330.4|201488|201363|201497.7|201372.7|201454.1|201329.1|19
1726034630000|2024-09-11 06:03:50|201483.4|201358.4|201438|201313|201485.3|201360.3|201432.8|201307.8|13
1726034640000|2024-09-11 06:04:00|201430.5|201305.5|201430.7|201305.7|201433.8|201308.8|201430.5|201305.5|6
1726034650000|2024-09-11 06:04:10|201426.5|201301.5|201382.8|201257.8|201428.5|201303.5|201376.2|201251.2|16
1726034660000|2024-09-11 06:04:20|201384.2|201259.2|201395.7|201270.7|201407.9|201282.9|201381.9|201256.9|23
1726034670000|2024-09-11 06:04:30|201401.5|201276.5|201467|201342|201469.2|201344.2|201401.5|201276.5|24
1726034680000|2024-09-11 06:04:40|201468|201343|201465.7|201340.7|201468|201343|201453.1|201328.1|12
1726034690000|2024-09-11 06:04:50|201464.9|201339.9|201495.5|201370.5|201499.7|201374.7|201461.7|201336.7|25
1726034700000|2024-09-11 06:05:00|201495.1|201370.1|201455.8|201330.8|201495.1|201370.1|201443.5|201318.5|19
1726034710000|2024-09-11 06:05:10|201454.2|201329.2|201449.6|201324.6|201456.5|201331.5|201445.7|201320.7|20
1726034720000|2024-09-11 06:05:20|201449.5|201324.5|201437.8|201312.8|201450.5|201325.5|201431.5|201306.5|20
1726034730000|2024-09-11 06:05:30|201437|201312|201415.3|201290.3|201439.1|201314.1|201386.9|201261.9|24
1726034740000|2024-09-11 06:05:40|201414.6|201289.6|201413.8|201288.8|201414.6|201289.6|201409.7|201284.7|15
1726034750000|2024-09-11 06:05:50|201412.6|201287.6|201369.1|201244.1|201413.8|201288.8|201367|201237.5|22
1726034760000|2024-09-11 06:06:00|201342.4|201217.4|201344.6|201219.6|201350.9|201225.9|201331.7|201206.7|17
1726034770000|2024-09-11 06:06:10|201345.1|201220.1|201289.2|201164.2|201349.7|201224.7|201287.2|201162.2|17
1726034780000|2024-09-11 06:06:20|201288.8|201163.8|201325.4|201200.4|201343.7|201218.7|201287.6|201162.6|20
1726034790000|2024-09-11 06:06:30|201328.5|201203.5|201327.5|201202.5|201328.5|201203.5|201327.5|201202.5|2
1726034800000|2024-09-11 06:06:40|201329.4|201204.4|201289.7|201164.7|201329.4|201204.4|201287.8|201162.8|11
1726034810000|2024-09-11 06:06:50|201289.8|201164.8|201294|201169|201296.7|201171.7|201289.8|201164.8|11
1726034820000|2024-09-11 06:07:00|201294.5|201169.5|201274.1|201149.1|201295.3|201170.3|201266.4|201141.4|15
1726034830000|2024-09-11 06:07:10|201267.9|201142.9|201271.1|201146.1|201275.3|201150.3|201257.1|201132.1|31
1726034840000|2024-09-11 06:07:20|201274.1|201149.1|201270|201145|201274.1|201149.1|201266.5|201141.5|32
1726034850000|2024-09-11 06:07:30|201271.5|201146.5|201270.1|201145.1|201272|201147|201268.9|201143.9|29
1726034860000|2024-09-11 06:07:40|201271.5|201146.5|201276.7|201151.7|201277|201152|201262.1|201137.1|32
1726034870000|2024-09-11 06:07:50|201278.2|201153.2|201268.6|201143.6|201278.2|201153.2|201264.5|201139.5|31
1726034880000|2024-09-11 06:08:00|201275.8|201150.8|201306.1|201181.1|201306.6|201181.6|201266.3|201141.3|23
1726034890000|2024-09-11 06:08:10|201306.6|201181.6|201308.6|201183.6|201309.9|201184.9|201305.4|201180.4|11
1726034900000|2024-09-11 06:08:20|201308.8|201183.8|201308.7|201183.7|201308.8|201183.8|201308.5|201183.5|6
1726034910000|2024-09-11 06:08:30|201308.4|201183.4|201308.6|201183.6|201308.7|201183.7|201308.4|201183.4|4
1726034930000|2024-09-11 06:08:50|201302.8|201177.8|201302.7|201177.7|201302.8|201177.8|201302.7|201177.7|2
1726034940000|2024-09-11 06:09:00|201304.1|201179.1|201254.4|201129.4|201304.1|201179.1|201250.7|201125.7|12
1726034950000|2024-09-11 06:09:10|201255.3|201130.3|201255.4|201130.4|201255.4|201130.4|201255.3|201130.3|2
1726034960000|2024-09-11 06:09:20|201255.5|201130.5|201233.2|201108.2|201255.5|201130.5|201233.2|201108.2|4
1726034970000|2024-09-11 06:09:30|201234.5|201109.5|201240.1|201115.1|201240.1|201115.1|201232.9|201107.9|5
1726034980000|2024-09-11 06:09:40|201242.9|201117.9|201182.3|201057.3|201242.9|201117.9|201178.7|201053.7|7
1726034990000|2024-09-11 06:09:50|201181.7|201056.7|201182.1|201057.1|201182.1|201057.1|201178.6|201053.6|4
1726035000000|2024-09-11 06:10:00|201181.7|201056.7|201188.8|201063.8|201188.8|201063.8|201181.7|201056.7|3
1726035010000|2024-09-11 06:10:10|201188.6|201063.6|201188.6|201063.6|201188.6|201063.6|201188.6|201063.6|1
1726035040000|2024-09-11 06:10:40|201181.1|201056.1|201194.4|201069.4|201194.4|201069.4|201181.1|201056.1|4
1726035050000|2024-09-11 06:10:50|201192.7|201067.7|201197|201072|201197.1|201072.1|201192.7|201067.7|5
1726035060000|2024-09-11 06:11:00|201195.1|201070.1|201195.6|201070.6|201197.6|201072.6|201194.1|201069.1|13
1726035070000|2024-09-11 06:11:10|201193.9|201068.9|201189.8|201064.8|201193.9|201068.9|201147.6|201022.6|18
1726035080000|2024-09-11 06:11:20|201190.5|201065.5|201188.6|201063.6|201193.7|201068.7|201184.9|201059.9|9
1726035090000|2024-09-11 06:11:30|201188.5|201063.5|201188.5|201063.5|201188.5|201063.5|201188.5|201063.5|1
1726035100000|2024-09-11 06:11:40|201188.7|201063.7|201191.4|201066.4|201191.4|201066.4|201188.1|201063.1|4
1726035110000|2024-09-11 06:11:50|201190.8|201065.8|201185|201060|201191|201066|201185|201060|7
1726035120000|2024-09-11 06:12:00|201188.3|201063.3|201187.4|201062.4|201190.3|201065.3|201184.3|201059.3|11
1726035140000|2024-09-11 06:12:20|201184.4|201059.4|201182.9|201057.9|201184.4|201059.4|201180.5|201055.5|6
1726035150000|2024-09-11 06:12:30|201183.4|201058.4|201183.4|201058.4|201183.4|201058.4|201183.4|201058.4|1
1726035170000|2024-09-11 06:12:50|201185.4|201060.4|201175.5|201050.5|201186.2|201061.2|201175.5|201050.5|5
1726035180000|2024-09-11 06:13:00|201174.7|201049.7|201174.1|201049.1|201176.9|201051.9|201174.1|201049.1|4
1726035190000|2024-09-11 06:13:10|201176.3|201051.3|201175.6|201050.6|201176.3|201051.3|201175.6|201050.6|2
1726035200000|2024-09-11 06:13:20|201186.5|201061.5|201186.6|201061.6|201186.6|201061.6|201186.5|201061.5|2
1726035210000|2024-09-11 06:13:30|201188.3|201063.3|201222.2|201097.2|201256.6|201131.6|201188.3|201063.3|30
1726035220000|2024-09-11 06:13:40|201224.7|201099.7|201230.2|201105.2|201232.9|201107.9|201222.7|201097.7|15
1726035230000|2024-09-11 06:13:50|201232.9|201107.9|201232.9|201107.9|201232.9|201107.9|201230.2|201105.2|5
1726035240000|2024-09-11 06:14:00|201233.6|201108.6|201226.9|201101.9|201233.6|201108.6|201226.9|201101.9|8
1726035250000|2024-09-11 06:14:10|201224.4|201099.4|201226.8|201101.8|201226.9|201101.9|201223.9|201098.9|7
1726035260000|2024-09-11 06:14:20|201226.5|201101.5|201235.5|201110.5|201235.5|201110.5|201226.5|201101.5|3
1726035270000|2024-09-11 06:14:30|201235.9|201110.9|201235.9|201110.9|201235.9|201110.9|201235.9|201110.9|1
1726035280000|2024-09-11 06:14:40|201236|201111|201220.9|201095.9|201236|201111|201220.7|201095.7|8
1726035290000|2024-09-11 06:14:50|201220.6|201095.6|201218.2|201093.2|201220.8|201095.8|201217.7|201092.7|6
1726035300000|2024-09-11 06:15:00|201220.4|201095.4|201181.6|201056.6|201220.4|201095.4|201181.6|201056.6|4
1726035310000|2024-09-11 06:15:10|201184.9|201059.9|201185|201060|201185|201060|201184.9|201059.9|2
1726035320000|2024-09-11 06:15:20|201185.9|201060.9|201183.8|201058.8|201185.9|201060.9|201183.8|201058.8|2
1726035330000|2024-09-11 06:15:30|201183.6|201058.6|201113.3|200988.3|201183.6|201058.6|201113.3|200988.3|6
1726035340000|2024-09-11 06:15:40|201114.2|200989.2|201113.5|200988.5|201114.2|200989.2|201113.5|200988.5|2
1726035350000|2024-09-11 06:15:50|201113.4|200988.4|201113|200988|201113.4|200988.4|201113|200988|2
1726035360000|2024-09-11 06:16:00|201110.3|200985.3|201075.9|200950.9|201110.3|200985.3|201063.7|200938.7|14
1726035370000|2024-09-11 06:16:10|201077.7|200952.7|201020.9|200895.9|201077.7|200952.7|201020.7|200895.7|10
1726035390000|2024-09-11 06:16:30|201021|200896|201004.5|200879.5|201021|200896|200982.8|200857.8|15
1726035400000|2024-09-11 06:16:40|201006.3|200881.3|201006.4|200881.4|201006.4|200881.4|201002.2|200877.2|11
1726035410000|2024-09-11 06:16:50|201003.9|200878.9|201004.1|200879.1|201006.8|200881.8|201003.9|200878.9|4
1726035420000|2024-09-11 06:17:00|201006.4|200881.4|201007.5|200882.5|201008.6|200883.6|201004.2|200879.2|7
1726035430000|2024-09-11 06:17:10|201009.7|200884.7|201006.7|200881.7|201009.7|200884.7|201006.7|200881.7|2
1726035450000|2024-09-11 06:17:30|201008|200883|201026|200901|201026.8|200901.8|201008|200883|4
1726035460000|2024-09-11 06:17:40|201026.3|200901.3|201019.4|200894.4|201027.3|200902.3|201019.4|200894.4|9
1726035470000|2024-09-11 06:17:50|201016.7|200891.7|201001.8|200876.8|201016.7|200891.7|201001.8|200876.8|3
1726035480000|2024-09-11 06:18:00|201003.8|200878.8|201003.8|200878.8|201003.8|200878.8|201003.8|200878.8|1
1726035510000|2024-09-11 06:18:30|200999.4|200874.4|200999.3|200874.3|200999.4|200874.4|200999.3|200874.3|2
1726035530000|2024-09-11 06:18:50|201004|200879|200994.9|200869.9|201004|200879|200994.9|200869.9|3
1726035540000|2024-09-11 06:19:00|200995.2|200870.2|200995.2|200870.2|200995.2|200870.2|200995.2|200870.2|1
1726035550000|2024-09-11 06:19:10|200990.8|200865.8|200884.8|200759.8|200990.8|200865.8|200882.7|200757.7|23
1726035560000|2024-09-11 06:19:20|200888.1|200763.1|200892|200767|200893.3|200768.3|200882.8|200757.8|12
1726035570000|2024-09-11 06:19:30|200893.5|200768.5|200893|200768|200893.7|200768.7|200892.9|200767.9|4
1726035580000|2024-09-11 06:19:40|200889.7|200764.7|200864.1|200739.1|200893.6|200768.6|200864.1|200739.1|6
1726035590000|2024-09-11 06:19:50|200865.2|200740.2|200873.8|200748.8|200874.4|200749.4|200865.2|200740.2|7
1726035600000|2024-09-11 06:20:00|200873.9|200748.9|200820.7|200695.7|200873.9|200748.9|200820.7|200695.7|10
1726035610000|2024-09-11 06:20:10|200824.2|200699.2|200818.6|200693.6|200824.2|200699.2|200818.6|200693.6|4
1726035620000|2024-09-11 06:20:20|200819|200694|200819|200694|200819|200694|200819|200694|1
1726035630000|2024-09-11 06:20:30|200818.7|200693.7|200776.4|200651.4|200818.7|200693.7|200776.4|200651.4|9
1726035640000|2024-09-11 06:20:40|200777.6|200652.6|200824.8|200699.8|200824.8|200699.8|200774.2|200649.2|6
1726035650000|2024-09-11 06:20:50|200821.8|200696.8|200823.7|200698.7|200823.7|200698.7|200821.2|200696.2|7
1726035660000|2024-09-11 06:21:00|200822.1|200697.1|200753.7|200628.7|200822.1|200697.1|200753.7|200628.7|10
1726035670000|2024-09-11 06:21:10|200754|200629|200720.2|200595.2|200757.9|200632.9|200720.2|200595.2|9
1726035680000|2024-09-11 06:21:20|200684.4|200559.4|200689.4|200564.4|200696.2|200571.2|200684.4|200559.4|9
1726035690000|2024-09-11 06:21:30|200693.1|200568.1|200690|200565|200693.1|200568.1|200688.9|200563.9|4
1726035700000|2024-09-11 06:21:40|200693.1|200568.1|200695.8|200570.8|200700.2|200575.2|200693|200568|10
1726035710000|2024-09-11 06:21:50|200695.7|200570.7|200696.2|200571.2|200696.6|200571.6|200691.3|200566.3|4
1726035720000|2024-09-11 06:22:00|200697.2|200572.2|200697.4|200572.4|200697.5|200572.5|200696.5|200571.5|9
1726035730000|2024-09-11 06:22:10|200692.8|200567.8|200693.3|200568.3|200697.4|200572.4|200692.8|200567.8|8
1726035740000|2024-09-11 06:22:20|200700.7|200575.7|200700.6|200575.6|200700.7|200575.7|200700.6|200575.6|2
1726035750000|2024-09-11 06:22:30|200700.7|200575.7|200696.4|200571.4|200700.7|200575.7|200696.4|200571.4|9
1726035760000|2024-09-11 06:22:40|200693.2|200568.2|200717.5|200592.5|200718.8|200593.8|200693.2|200568.2|11
1726035770000|2024-09-11 06:22:50|200715.2|200590.2|200700.8|200575.8|200715.2|200590.2|200695.6|200570.6|18
1726035780000|2024-09-11 06:23:00|200704.1|200579.1|200675.3|200550.3|200704.1|200579.1|200675.3|200550.3|22
1726035790000|2024-09-11 06:23:10|200676|200551|200701.3|200576.3|200701.3|200576.3|200676|200551|11
1726035800000|2024-09-11 06:23:20|200701.2|200576.2|200695|200570|200701.4|200576.4|200695|200570|4
1726035810000|2024-09-11 06:23:30|200698|200573|200698.4|200573.4|200701.5|200576.5|200698|200573|7
1726035820000|2024-09-11 06:23:40|200698.1|200573.1|200698.3|200573.3|200702.1|200577.1|200694.7|200569.7|7
1726035830000|2024-09-11 06:23:50|200702.1|200577.1|200703|200578|200703|200578|200699.1|200574.1|4
1726035840000|2024-09-11 06:24:00|200703.2|200578.2|200703.2|200578.2|200703.2|200578.2|200703.2|200578.2|1
1726035850000|2024-09-11 06:24:10|200703.4|200578.4|200710.7|200585.7|200710.7|200585.7|200703.4|200578.4|3
1726035860000|2024-09-11 06:24:20|200710.6|200585.6|200710.6|200585.6|200710.6|200585.6|200710.6|200585.6|1
1726035880000|2024-09-11 06:24:40|200699.1|200574.1|200607.9|200482.9|200699.2|200574.2|200607.9|200482.9|10
1726035890000|2024-09-11 06:24:50|200611|200486|200611|200486|200611|200486|200611|200486|1
1726035900000|2024-09-11 06:25:00|200611.6|200486.6|200573|200448|200611.6|200486.6|200559.6|200434.6|11
1726035910000|2024-09-11 06:25:10|200573.3|200448.3|200569.9|200444.9|200577.4|200452.4|200569.6|200444.6|6
1726035920000|2024-09-11 06:25:20|200573.1|200448.1|200612.4|200487.4|200615.3|200490.3|200573.1|200448.1|8
1726035930000|2024-09-11 06:25:30|200612|200487|200612|200487|200612|200487|200612|200487|1
1726035940000|2024-09-11 06:25:40|200615|200490|200581.6|200456.6|200615|200490|200580.9|200455.9|7
1726035950000|2024-09-11 06:25:50|200580.6|200455.6|200575.7|200450.7|200580.6|200455.6|200566.8|200441.8|20
1726035960000|2024-09-11 06:26:00|200572.4|200447.4|200547.9|200422.9|200600.5|200475.5|200529.3|200404.3|23
1726035970000|2024-09-11 06:26:10|200548.2|200423.2|200554|200429|200574.6|200449.6|200526|200401|26
1726035980000|2024-09-11 06:26:20|200555.2|200430.2|200555|200430|200558|200433|200554.5|200429.5|7
1726035990000|2024-09-11 06:26:30|200554.9|200429.9|200543.7|200418.7|200555.8|200430.8|200537.6|200412.6|8
1726036000000|2024-09-11 06:26:40|200543.2|200418.2|200488.1|200363.1|200543.2|200418.2|200471.4|200346.4|13
1726036010000|2024-09-11 06:26:50|200490.8|200365.8|200514.8|200389.8|200518.4|200393.4|200487.8|200362.8|7
1726036020000|2024-09-11 06:27:00|200519.1|200394.1|200512.8|200387.8|200535.7|200410.7|200511.3|200386.3|14
1726036030000|2024-09-11 06:27:10|200511.6|200386.6|200499.7|200374.7|200511.6|200386.6|200497.4|200372.4|4
1726036040000|2024-09-11 06:27:20|200499.3|200374.3|200495.9|200370.9|200499.3|200374.3|200495.9|200370.9|3
1726036050000|2024-09-11 06:27:30|200497|200372|200499.5|200374.5|200499.5|200374.5|200496.6|200371.6|3
1726036060000|2024-09-11 06:27:40|200499.1|200374.1|200449.2|200324.2|200535.1|200410.1|200449.2|200324.2|17
1726036070000|2024-09-11 06:27:50|200437.6|200312.6|200441.5|200316.5|200446.1|200321.1|200423|200298|12
1726036080000|2024-09-11 06:28:00|200442.4|200317.4|200413|200288|200455.1|200330.1|200413|200288|14
1726036090000|2024-09-11 06:28:10|200407.1|200282.1|200362|200237|200413.3|200288.3|200350.1|200225.1|25
1726036100000|2024-09-11 06:28:20|200363.5|200238.5|200323.2|200198.2|200365.3|200240.3|200323|200198|20
1726036110000|2024-09-11 06:28:30|200326|200201|200379|200254|200382.6|200257.6|200326|200201|8
1726036120000|2024-09-11 06:28:40|200379.3|200254.3|200379.2|200254.2|200379.3|200254.3|200379.2|200254.2|2
1726036130000|2024-09-11 06:28:50|200389.2|200264.2|200367.1|200242.1|200423.7|200298.7|200365.7|200240.7|27
1726036140000|2024-09-11 06:29:00|200365.8|200240.8|200373.3|200248.3|200373.3|200248.3|200365|200240|10
1726036150000|2024-09-11 06:29:10|200374.9|200249.9|200379.7|200254.7|200379.7|200254.7|200374.9|200249.9|6
1726036160000|2024-09-11 06:29:20|200379.8|200254.8|200384.7|200259.7|200408.4|200283.4|200379.8|200254.8|8
1726036170000|2024-09-11 06:29:30|200384.6|200259.6|200454.7|200329.7|200454.7|200329.7|200384.6|200259.6|3
1726036180000|2024-09-11 06:29:40|200455.6|200330.6|200459.5|200334.5|200460.4|200335.4|200455.6|200330.6|6
1726036190000|2024-09-11 06:29:50|200456.2|200331.2|200450.5|200325.5|200456.2|200331.2|200450.5|200325.5|3
1726036200000|2024-09-11 06:30:00|200450.4|200325.4|200456.7|200331.7|200456.7|200331.7|200446.6|200321.6|8
1726036210000|2024-09-11 06:30:10|200457|200332|200456.9|200331.9|200457|200332|200456.9|200331.9|2
1726036220000|2024-09-11 06:30:20|200455.1|200330.1|200450.1|200325.1|200455.1|200330.1|200450.1|200325.1|5
1726036230000|2024-09-11 06:30:30|200450.4|200325.4|200417.2|200292.2|200450.4|200325.4|200408.5|200283.5|12
1726036240000|2024-09-11 06:30:40|200417|200292|200417|200292|200417|200292|200417|200292|1
1726036250000|2024-09-11 06:30:50|200416.9|200291.9|200417.2|200292.2|200417.2|200292.2|200415.5|200290.5|3
1726036260000|2024-09-11 06:31:00|200416|200291|200408.9|200283.9|200416|200291|200408.9|200283.9|10
1726036270000|2024-09-11 06:31:10|200409.8|200284.8|200415.1|200290.1|200415.1|200290.1|200409.8|200284.8|7
1726036280000|2024-09-11 06:31:20|200412.9|200287.9|200414.6|200289.6|200414.6|200289.6|200412.9|200287.9|2
1726036290000|2024-09-11 06:31:30|200413.2|200288.2|200424.4|200299.4|200424.4|200299.4|200413.2|200288.2|2
1726036300000|2024-09-11 06:31:40|200425.3|200300.3|200453|200328|200503.6|200378.6|200425.3|200300.3|16
1726036310000|2024-09-11 06:31:50|200453.7|200328.7|200453.3|200328.3|200454|200329|200453.3|200328.3|4
1726036320000|2024-09-11 06:32:00|200453.6|200328.6|200458.4|200333.4|200458.9|200333.9|200453.3|200328.3|6
1726036330000|2024-09-11 06:32:10|200459.3|200334.3|200463.9|200338.9|200463.9|200338.9|200459.3|200334.3|5
1726036340000|2024-09-11 06:32:20|200460.8|200335.8|200459|200334|200460.8|200335.8|200458|200333|7
1726036350000|2024-09-11 06:32:30|200458|200333|200419.9|200294.9|200458|200333|200415.9|200290.9|9
1726036360000|2024-09-11 06:32:40|200419.1|200294.1|200419.7|200294.7|200420.2|200295.2|200419|200294|4
1726036370000|2024-09-11 06:32:50|200418.5|200293.5|200421.8|200296.8|200421.8|200296.8|200418.5|200293.5|5
1726036380000|2024-09-11 06:33:00|200421.1|200296.1|200422|200297|200423.3|200298.3|200415.9|200290.9|5
1726036390000|2024-09-11 06:33:10|200423.3|200298.3|200423.4|200298.4|200423.4|200298.4|200422|200297|3
1726036400000|2024-09-11 06:33:20|200424.4|200299.4|200424.5|200299.5|200424.5|200299.5|200423.9|200298.9|3
1726036420000|2024-09-11 06:33:40|200423.1|200298.1|200454.6|200329.6|200455.4|200330.4|200423.1|200298.1|8
1726036450000|2024-09-11 06:34:10|200448.8|200323.8|200449.8|200324.8|200449.8|200324.8|200448.8|200323.8|2
1726036460000|2024-09-11 06:34:20|200452.7|200327.7|200449.8|200324.8|200452.7|200327.7|200449.8|200324.8|2
1726036470000|2024-09-11 06:34:30|200449.4|200324.4|200409.4|200284.4|200449.9|200324.9|200362.2|200237.2|20
1726036480000|2024-09-11 06:34:40|200404.3|200279.3|200417.6|200292.6|200417.6|200292.6|200404.3|200279.3|17
1726036490000|2024-09-11 06:34:50|200417.1|200292.1|200408|200283|200417.7|200292.7|200408|200283|4
1726036500000|2024-09-11 06:35:00|200408.6|200283.6|200417.3|200292.3|200420.5|200295.5|200408.6|200283.6|4
1726036510000|2024-09-11 06:35:10|200417.8|200292.8|200379.6|200254.6|200428.2|200303.2|200379.6|200254.6|15
1726036520000|2024-09-11 06:35:20|200383|200258|200388.1|200263.1|200389.6|200264.6|200383|200258|4
1726036530000|2024-09-11 06:35:30|200387.7|200262.7|200386.7|200261.7|200389.7|200264.7|200380.5|200255.5|11
1726036540000|2024-09-11 06:35:40|200387|200262|200381.3|200256.3|200402.1|200277.1|200381.3|200256.3|19
1726036550000|2024-09-11 06:35:50|200384.5|200259.5|200377.5|200252.5|200406.1|200281.1|200374.3|200249.3|18
1726036560000|2024-09-11 06:36:00|200371.2|200246.2|200375.6|200250.6|200377.4|200252.4|200369.9|200244.9|12
1726036570000|2024-09-11 06:36:10|200374.8|200249.8|200300.9|200175.9|200375.7|200250.7|200300.9|200175.9|13
1726036580000|2024-09-11 06:36:20|200304|200179|200291.2|200166.2|200307|200182|200287.3|200162.3|10
1726036590000|2024-09-11 06:36:30|200292.7|200167.7|200288|200163|200293.7|200168.7|200288|200163|3
1726036600000|2024-09-11 06:36:40|200284.7|200159.7|200217|200092|200284.7|200159.7|200216.5|200091.5|20
1726036610000|2024-09-11 06:36:50|200218|200093|200290.7|200165.7|200290.7|200165.7|200218|200093|13
1726036620000|2024-09-11 06:37:00|200307.8|200182.8|200346.6|200221.6|200380.2|200255.2|200307.8|200182.8|23
1726036630000|2024-09-11 06:37:10|200343.9|200218.9|200346.7|200221.7|200348.2|200223.2|200343.9|200218.9|4
1726036640000|2024-09-11 06:37:20|200346.9|200221.9|200278.6|200153.6|200346.9|200221.9|200276.9|200151.9|8
1726036650000|2024-09-11 06:37:30|200277.8|200152.8|200277.8|200152.8|200277.8|200152.8|200277.8|200152.8|1
1726036660000|2024-09-11 06:37:40|200286|200161|200295.9|200170.9|200303.4|200178.4|200281.6|200156.6|19
1726036670000|2024-09-11 06:37:50|200300.4|200175.4|200297.3|200172.3|200306.8|200181.8|200293.3|200168.3|18
1726036680000|2024-09-11 06:38:00|200297.7|200172.7|200300.8|200175.8|200306|200181|200297.2|200172.2|17
1726036690000|2024-09-11 06:38:10|200301.1|200176.1|200301.7|200176.7|200303.5|200178.5|200298.1|200173.1|20
1726036700000|2024-09-11 06:38:20|200298.3|200173.3|200324.1|200199.1|200331.2|200206.2|200298.3|200173.3|22
1726036710000|2024-09-11 06:38:30|200323.7|200198.7|200320|200195|200323.7|200198.7|200319.1|200194.1|5
1726036720000|2024-09-11 06:38:40|200319.8|200194.8|200319.9|200194.9|200320.6|200195.6|200319.8|200194.8|3
1726036730000|2024-09-11 06:38:50|200319.8|200194.8|200335.6|200210.6|200339.1|200214.1|200319.7|200194.7|14
1726036740000|2024-09-11 06:39:00|200334.7|200209.7|200335.5|200210.5|200342.2|200217.2|200334.7|200209.7|10
1726036750000|2024-09-11 06:39:10|200338.5|200213.5|200342.4|200217.4|200342.4|200217.4|200338.5|200213.5|3
1726036760000|2024-09-11 06:39:20|200345.4|200220.4|200360.2|200235.2|200360.2|200235.2|200345.4|200220.4|10
1726036770000|2024-09-11 06:39:30|200368.5|200243.5|200387.3|200262.3|200388.1|200263.1|200362.6|200237.6|5
1726036780000|2024-09-11 06:39:40|200387.2|200262.2|200387.2|200262.2|200387.2|200262.2|200387.2|200262.2|1
1726036790000|2024-09-11 06:39:50|200384.1|200259.1|200337.2|200212.2|200384.1|200259.1|200336.4|200211.4|7
1726036800000|2024-09-11 06:40:00|200335.5|200210.5|200332.5|200207.5|200335.5|200210.5|200332.3|200207.3|6
1726036810000|2024-09-11 06:40:10|200331.3|200206.3|200354.3|200229.3|200354.3|200229.3|200331.3|200206.3|7
1726036820000|2024-09-11 06:40:20|200353.9|200228.9|200354.7|200229.7|200354.7|200229.7|200353.9|200228.9|2
1726036830000|2024-09-11 06:40:30|200359.5|200234.5|200358.1|200233.1|200359.5|200234.5|200354.5|200229.5|4
1726036840000|2024-09-11 06:40:40|200357.6|200232.6|200396.7|200271.7|200399.6|200274.6|200357.6|200232.6|10
1726036850000|2024-09-11 06:40:50|200397.6|200272.6|200396.3|200271.3|200399.4|200274.4|200393.8|200268.8|12
1726036860000|2024-09-11 06:41:00|200401|200276|200361.6|200236.6|200401|200276|200358.3|200233.3|10
1726036870000|2024-09-11 06:41:10|200362.2|200237.2|200361.9|200236.9|200362.7|200237.7|200361.9|200236.9|3
1726036880000|2024-09-11 06:41:20|200362.4|200237.4|200361.7|200236.7|200362.4|200237.4|200361.7|200236.7|2
1726036890000|2024-09-11 06:41:30|200358.5|200233.5|200333.5|200208.5|200358.5|200233.5|200333.5|200208.5|9
1726036900000|2024-09-11 06:41:40|200336.4|200211.4|200335.8|200210.8|200336.4|200211.4|200331.3|200206.3|7
1726036910000|2024-09-11 06:41:50|200336.2|200211.2|200336.2|200211.2|200336.2|200211.2|200336.2|200211.2|1
1726036920000|2024-09-11 06:42:00|200335.9|200210.9|200329.3|200204.3|200335.9|200210.9|200329.1|200204.1|7
1726036930000|2024-09-11 06:42:10|200329.7|200204.7|200336.7|200211.7|200336.7|200211.7|200329.7|200204.7|2
1726036940000|2024-09-11 06:42:20|200339.6|200214.6|200379.5|200254.5|200384.5|200259.5|200337.8|200212.8|7
1726036950000|2024-09-11 06:42:30|200383.5|200258.5|200387.1|200262.1|200387.1|200262.1|200383.5|200258.5|4
1726036960000|2024-09-11 06:42:40|200382.7|200257.7|200385.3|200260.3|200390.1|200265.1|200376.1|200251.1|6
1726036980000|2024-09-11 06:43:00|200385.6|200260.6|200380.7|200255.7|200385.6|200260.6|200380.7|200255.7|3
1726037000000|2024-09-11 06:43:20|200376.4|200251.4|200327.1|200202.1|200376.4|200251.4|200325.1|200200.1|12
1726037010000|2024-09-11 06:43:30|200332.5|200207.5|200330.8|200205.8|200332.5|200207.5|200328.5|200203.5|5
1726037020000|2024-09-11 06:43:40|200331.6|200206.6|200333.4|200208.4|200339.6|200214.6|200327.6|200202.6|7
1726037030000|2024-09-11 06:43:50|200332.9|200207.9|200379.5|200254.5|200381.2|200256.2|200332.9|200207.9|14
1726037040000|2024-09-11 06:44:00|200380.6|200255.6|200347.9|200222.9|200381.2|200256.2|200344|200219|12
1726037050000|2024-09-11 06:44:10|200347.2|200222.2|200293.2|200168.2|200347.2|200222.2|200281.6|200156.6|17
1726037060000|2024-09-11 06:44:20|200286.1|200161.1|200271.6|200146.6|200286.1|200161.1|200263.7|200138.7|11
1726037070000|2024-09-11 06:44:30|200266.8|200141.8|200207.7|200082.7|200266.8|200141.8|200202|200077|24
1726037080000|2024-09-11 06:44:40|200206.7|200081.7|200197.4|200072.4|200207|200082|200193.5|200068.5|11
1726037090000|2024-09-11 06:44:50|200200.8|200075.8|200197.3|200072.3|200215.1|200090.1|200172.1|200047.1|18
1726037100000|2024-09-11 06:45:00|200196.9|200071.9|200168.3|200043.3|200201.6|200076.6|200168.3|200043.3|21
1726037110000|2024-09-11 06:45:10|200173.3|200048.3|200178.2|200053.2|200178.2|200053.2|200173.3|200048.3|3
1726037120000|2024-09-11 06:45:20|200179|200054|200179|200054|200179|200054|200179|200054|1
1726037130000|2024-09-11 06:45:30|200183.9|200058.9|200180.5|200055.5|200198.2|200073.2|200176.4|200051.4|6
1726037140000|2024-09-11 06:45:40|200180.9|200055.9|200184.2|200059.2|200184.4|200059.4|200180.9|200055.9|6
1726037150000|2024-09-11 06:45:50|200184.4|200059.4|200225.3|200100.3|200225.3|200100.3|200184.4|200059.4|6
1726037160000|2024-09-11 06:46:00|200228.1|200103.1|200262.4|200137.4|200262.8|200137.8|200221.3|200096.3|10
1726037170000|2024-09-11 06:46:10|200262.5|200137.5|200234.1|200109.1|200262.5|200137.5|200229.2|200104.2|16
1726037180000|2024-09-11 06:46:20|200234|200109|200234|200109|200234|200109|200234|200109|1
1726037190000|2024-09-11 06:46:30|200237.1|200112.1|200239.1|200114.1|200240.7|200115.7|200235.5|200110.5|6
1726037200000|2024-09-11 06:46:40|200235.8|200110.8|200235.8|200110.8|200235.8|200110.8|200235.8|200110.8|1
1726037210000|2024-09-11 06:46:50|200236.6|200111.6|200243|200118|200243.2|200118.2|200236.6|200111.6|5
1726037220000|2024-09-11 06:47:00|200245.6|200120.6|200228.8|200103.8|200249.6|200124.6|200223.9|200098.9|10
1726037230000|2024-09-11 06:47:10|200229.6|200104.6|200246.4|200121.4|200246.4|200121.4|200225.6|200100.6|7
1726037240000|2024-09-11 06:47:20|200242.5|200117.5|200245.2|200120.2|200245.5|200120.5|200242.5|200117.5|3
1726037250000|2024-09-11 06:47:30|200245|200120|200245.3|200120.3|200245.3|200120.3|200245|200120|2
1726037260000|2024-09-11 06:47:40|200242.1|200117.1|200239.4|200114.4|200243.2|200118.2|200235.8|200110.8|10
1726037270000|2024-09-11 06:47:50|200243.5|200118.5|200240.6|200115.6|200243.5|200118.5|200240.6|200115.6|2
1726037280000|2024-09-11 06:48:00|200237.5|200112.5|200267|200142|200291.8|200166.8|200237.5|200112.5|19
1726037290000|2024-09-11 06:48:10|200266.2|200141.2|200271.8|200146.8|200272.9|200147.9|200266.2|200141.2|6
1726037300000|2024-09-11 06:48:20|200274.8|200149.8|200287.4|200162.4|200293.9|200168.9|200274.8|200149.8|10
1726037310000|2024-09-11 06:48:30|200292.3|200167.3|200299.8|200174.8|200301.3|200176.3|200291.1|200166.1|10
1726037320000|2024-09-11 06:48:40|200254.2|200129.2|200264.6|200139.6|200264.6|200139.6|200254.2|200129.2|5
1726037330000|2024-09-11 06:48:50|200265.4|200140.4|200268.7|200143.7|200268.7|200143.7|200265.4|200140.4|3
1726037340000|2024-09-11 06:49:00|200268.4|200143.4|200268.4|200143.4|200268.4|200143.4|200268.4|200143.4|1
1726037350000|2024-09-11 06:49:10|200267.6|200142.6|200267.5|200142.5|200267.7|200142.7|200267.5|200142.5|3
1726037360000|2024-09-11 06:49:20|200267.7|200142.7|200265.5|200140.5|200267.7|200142.7|200256.7|200131.7|5
1726037370000|2024-09-11 06:49:30|200266.4|200141.4|200237.3|200112.3|200266.4|200141.4|200232|200107|4
1726037380000|2024-09-11 06:49:40|200235.8|200110.8|200293.6|200168.6|200295.8|200170.8|200224.3|200099.3|17
1726037390000|2024-09-11 06:49:50|200294.4|200169.4|200293.5|200168.5|200299.2|200174.2|200287.5|200162.5|17
1726037400000|2024-09-11 06:50:00|200294.6|200169.6|200260|200135|200294.6|200169.6|200251.5|200126.5|21
1726037410000|2024-09-11 06:50:10|200259.5|200134.5|200228.9|200103.9|200262.6|200137.6|200222.3|200097.3|9
1726037420000|2024-09-11 06:50:20|200229.6|200104.6|200230.7|200105.7|200231|200106|200228.6|200103.6|7
1726037430000|2024-09-11 06:50:30|200235|200110|200236.9|200111.9|200238.1|200113.1|200235|200110|4
1726037440000|2024-09-11 06:50:40|200237.4|200112.4|200230.6|200105.6|200237.5|200112.5|200230.6|200105.6|6
1726037450000|2024-09-11 06:50:50|200232.4|200107.4|200233.3|200108.3|200233.3|200108.3|200230.4|200105.4|7
1726037460000|2024-09-11 06:51:00|200233.7|200108.7|200233.7|200108.7|200233.7|200108.7|200233.7|200108.7|1
1726037470000|2024-09-11 06:51:10|200223|200098|200236.7|200111.7|200236.7|200111.7|200223|200098|2
1726037480000|2024-09-11 06:51:20|200236.4|200111.4|200236.4|200111.4|200236.4|200111.4|200236.4|200111.4|1
1726037490000|2024-09-11 06:51:30|200236.6|200111.6|200183.6|200058.6|200236.6|200111.6|200178.8|200053.8|10
1726037500000|2024-09-11 06:51:40|200174.1|200049.1|200177.2|200052.2|200177.5|200052.5|200174.1|200049.1|3
1726037510000|2024-09-11 06:51:50|200177.6|200052.6|200177.6|200052.6|200177.6|200052.6|200177.6|200052.6|1
1726037520000|2024-09-11 06:52:00|200178.1|200053.1|200181.1|200056.1|200181.1|200056.1|200173.5|200048.5|11
1726037530000|2024-09-11 06:52:10|200184.1|200059.1|200185.1|200060.1|200185.5|200060.5|200179.7|200054.7|15
1726037540000|2024-09-11 06:52:20|200185.5|200060.5|200184.5|200059.5|200185.5|200060.5|200179.6|200054.6|4
1726037550000|2024-09-11 06:52:30|200184|200059|200137.8|200012.8|200184|200059|200134.6|200009.6|12
1726037560000|2024-09-11 06:52:40|200141.3|200016.3|200126.7|200001.7|200142.7|200017.7|200126.7|200001.7|11
1726037570000|2024-09-11 06:52:50|200120.8|199995.8|200069.7|199944.7|200120.8|199995.8|200066.8|199941.8|7
1726037580000|2024-09-11 06:53:00|200061.7|199936.7|200046.7|199921.7|200068.3|199943.3|200046.5|199921.5|20
1726037590000|2024-09-11 06:53:10|200047.7|199922.7|200091.4|199966.4|200100.3|199975.3|200047.7|199922.7|8
1726037600000|2024-09-11 06:53:20|200091.5|199966.5|200049.5|199924.5|200091.5|199966.5|200049.5|199924.5|8
1726037610000|2024-09-11 06:53:30|200053.3|199928.3|200057.1|199932.1|200057.1|199932.1|200053.3|199928.3|2
1726037620000|2024-09-11 06:53:40|200055.3|199930.3|199977.2|199852.2|200055.3|199930.3|199975|199850|14
1726037630000|2024-09-11 06:53:50|199975.4|199850.4|199977.6|199852.6|199977.6|199852.6|199971.7|199846.7|7
1726037640000|2024-09-11 06:54:00|199978.4|199853.4|200022.2|199897.2|200022.2|199897.2|199978.4|199853.4|15
1726037650000|2024-09-11 06:54:10|200024.6|199899.6|200018.4|199893.4|200065.6|199940.6|200015.6|199890.6|9
1726037660000|2024-09-11 06:54:20|200016.4|199891.4|200019.9|199894.9|200019.9|199894.9|200016.4|199891.4|8
1726037670000|2024-09-11 06:54:30|200018.2|199893.2|200021.3|199896.3|200021.3|199896.3|200018.2|199893.2|5
1726037680000|2024-09-11 06:54:40|200020.3|199895.3|200068.1|199943.1|200070.9|199945.9|200020.3|199895.3|14
1726037690000|2024-09-11 06:54:50|200069.5|199944.5|200206.1|200081.1|200206.6|200081.6|200069.5|199944.5|17
1726037700000|2024-09-11 06:55:00|200197.1|200072.1|200209.7|200084.7|200210.6|200085.6|200197.1|200072.1|14
1726037710000|2024-09-11 06:55:10|200210.7|200085.7|200205.9|200080.9|200238.3|200113.3|200202.6|200077.6|21
1726037720000|2024-09-11 06:55:20|200206.6|200081.6|200210.2|200085.2|200212.3|200087.3|200206.6|200081.6|8
1726037730000|2024-09-11 06:55:30|200202.9|200077.9|200213.8|200088.8|200216.2|200091.2|200202.9|200077.9|9
1726037740000|2024-09-11 06:55:40|200212.3|200087.3|200214|200089|200214|200089|200210.9|200085.9|4
1726037750000|2024-09-11 06:55:50|200214.8|200089.8|200214.9|200089.9|200214.9|200089.9|200212|200087|3
1726037760000|2024-09-11 06:56:00|200220.3|200095.3|200215.8|200090.8|200220.3|200095.3|200208.5|200083.5|7
1726037770000|2024-09-11 06:56:10|200211|200086|200215.9|200090.9|200217.9|200092.9|200209.2|200084.2|15
1726037780000|2024-09-11 06:56:20|200211.5|200086.5|200216|200091|200216.3|200091.3|200211.5|200086.5|4
1726037790000|2024-09-11 06:56:30|200212.4|200087.4|200212.3|200087.3|200216|200091|200210.6|200085.6|11
1726037800000|2024-09-11 06:56:40|200208.2|200083.2|200235.4|200110.4|200235.4|200110.4|200208.2|200083.2|11
1726037810000|2024-09-11 06:56:50|200235.8|200110.8|200191.4|200066.4|200269.5|200144.5|200179.2|200054.2|14
1726037820000|2024-09-11 06:57:00|200194.6|200069.6|200188.6|200063.6|200196.6|200071.6|200178.5|200053.5|13
1726037830000|2024-09-11 06:57:10|200188.7|200063.7|200188.7|200063.7|200188.7|200063.7|200188.5|200063.5|3
1726037840000|2024-09-11 06:57:20|200185.7|200060.7|200189.8|200064.8|200192.5|200067.5|200185.7|200060.7|10
1726037850000|2024-09-11 06:57:30|200189.2|200064.2|200215.5|200090.5|200217.2|200092.2|200189.2|200064.2|3
1726037860000|2024-09-11 06:57:40|200218.4|200093.4|200218.9|200093.9|200220.3|200095.3|200214.9|200089.9|8
1726037870000|2024-09-11 06:57:50|200221.9|200096.9|200218.9|200093.9|200221.9|200096.9|200217.3|200092.3|7
1726037890000|2024-09-11 06:58:10|200219.5|200094.5|200255.8|200130.8|200257|200132|200219.5|200094.5|6
1726037900000|2024-09-11 06:58:20|200257.3|200132.3|200259|200134|200260.9|200135.9|200252.5|200127.5|10
1726037910000|2024-09-11 06:58:30|200260.3|200135.3|200235|200110|200265.5|200140.5|200233.5|200108.5|13
1726037920000|2024-09-11 06:58:40|200234.5|200109.5|200238.9|200113.9|200239.5|200114.5|200233.2|200108.2|9
1726037930000|2024-09-11 06:58:50|200242|200117|200242.4|200117.4|200242.4|200117.4|200242|200117|2
1726037940000|2024-09-11 06:59:00|200242.5|200117.5|200237.7|200112.7|200242.5|200117.5|200237.3|200112.3|5
1726037950000|2024-09-11 06:59:10|200241.6|200116.6|200239.9|200114.9|200245.6|200120.6|200236.1|200111.1|11
1726037960000|2024-09-11 06:59:20|200239.7|200114.7|200241.6|200116.6|200242.6|200117.6|200237.7|200112.7|7
1726037970000|2024-09-11 06:59:30|200241.4|200116.4|200232.8|200107.8|200241.8|200116.8|200232.8|200107.8|7
1726037980000|2024-09-11 06:59:40|200236.2|200111.2|200235.3|200110.3|200236.8|200111.8|200232.5|200107.5|8
1726037990000|2024-09-11 06:59:50|200236.2|200111.2|200247|200122|200247|200122|200236.2|200111.2|9
1726038000000|2024-09-11 07:00:00|200244.1|200119.1|200134.2|200009.2|200248.9|200123.9|200134.2|200009.2|35
1726038010000|2024-09-11 07:00:10|200138|200013|200124.2|199999.2|200138|200013|200111.8|199986.8|39
1726038020000|2024-09-11 07:00:20|200120.1|199995.1|200118.8|199993.8|200125.9|200000.9|200117.4|199992.4|28
1726038030000|2024-09-11 07:00:30|200121.9|199996.9|200122|199997|200125.5|200000.5|200117.9|199992.9|30
1726038040000|2024-09-11 07:00:40|200121.2|199996.2|200065.8|199940.8|200122.6|199997.6|200058.3|199933.3|34
1726038050000|2024-09-11 07:00:50|200060.3|199935.3|200070.7|199945.7|200070.7|199945.7|200060.3|199935.3|15
1726038060000|2024-09-11 07:01:00|200069.3|199944.3|200069.5|199944.5|200070.4|199945.4|200063.6|199938.6|12
1726038070000|2024-09-11 07:01:10|200069.4|199944.4|200069.5|199944.5|200069.5|199944.5|200069.4|199944.4|2
1726038080000|2024-09-11 07:01:20|200068.8|199943.8|200072.3|199947.3|200072.3|199947.3|200028.7|199903.7|18
1726038090000|2024-09-11 07:01:30|200069.9|199944.9|200114.5|199989.5|200114.5|199989.5|200059.3|199934.3|17
1726038100000|2024-09-11 07:01:40|200114.4|199989.4|200110.6|199985.6|200115.6|199990.6|200108|199983|19
1726038110000|2024-09-11 07:01:50|200112.7|199987.7|200112.2|199987.2|200118.2|199993.2|200104.1|199979.1|30
1726038120000|2024-09-11 07:02:00|200117.5|199992.5|200100.2|199975.2|200123|199998|200097.4|199972.4|14
1726038130000|2024-09-11 07:02:10|200099.8|199974.8|200065.3|199940.3|200109.2|199984.2|200059.3|199934.3|14
1726038140000|2024-09-11 07:02:20|200069.3|199944.3|200078.4|199953.4|200084.6|199959.6|200069.3|199944.3|23
1726038150000|2024-09-11 07:02:30|200083.8|199958.8|200024.2|199899.2|200083.8|199958.8|200019.1|199894.1|22
1726038160000|2024-09-11 07:02:40|200022.9|199897.9|199970.1|199845.1|200022.9|199897.9|199964.4|199839.4|19
1726038170000|2024-09-11 07:02:50|199970.3|199845.3|199980.8|199855.8|199981.3|199856.3|199970.3|199845.3|16
1726038180000|2024-09-11 07:03:00|199973.8|199848.8|199971|199846|199973.8|199848.8|199966.3|199841.3|12
1726038190000|2024-09-11 07:03:10|199971.1|199846.1|199962.2|199837.2|199974.4|199849.4|199956.4|199831.4|6
1726038200000|2024-09-11 07:03:20|199960.5|199835.5|200016.8|199891.8|200016.8|199891.8|199960.5|199835.5|7
1726038210000|2024-09-11 07:03:30|200012.4|199887.4|199984.1|199859.1|200012.4|199887.4|199980.3|199855.3|11
1726038220000|2024-09-11 07:03:40|199983.1|199858.1|199981.3|199856.3|199987.1|199862.1|199978.2|199853.2|16
1726038230000|2024-09-11 07:03:50|199983.3|199858.3|199981.6|199856.6|199986.4|199861.4|199981.4|199856.4|8
1726038240000|2024-09-11 07:04:00|199980.5|199855.5|199981.1|199856.1|199981.5|199856.5|199964.9|199839.9|9
1726038250000|2024-09-11 07:04:10|199979.9|199854.9|199979.9|199854.9|199979.9|199854.9|199979.9|199854.9|1
1726038260000|2024-09-11 07:04:20|199979.8|199854.8|199975.8|199850.8|199979.8|199854.8|199971|199846|8
1726038270000|2024-09-11 07:04:30|199971.2|199846.2|199965.9|199840.9|199971.2|199846.2|199964.1|199839.1|4
1726038280000|2024-09-11 07:04:40|199969|199844|199981.4|199856.4|199981.4|199856.4|199961.8|199836.8|10
1726038290000|2024-09-11 07:04:50|199975.7|199850.7|199985.5|199860.5|199986.9|199861.9|199975.7|199850.7|10
1726038300000|2024-09-11 07:05:00|199981.4|199856.4|199987.7|199862.7|199987.7|199862.7|199979.5|199854.5|5
1726038310000|2024-09-11 07:05:10|199994.2|199869.2|199973.5|199848.5|200027.4|199902.4|199951.7|199826.7|20
1726038320000|2024-09-11 07:05:20|199972.5|199847.5|199960.9|199835.9|199981.3|199856.3|199957.7|199832.7|29
1726038330000|2024-09-11 07:05:30|199956|199831|199958.5|199833.5|199970.2|199845.2|199956|199831|13
1726038340000|2024-09-11 07:05:40|199958.9|199833.9|199971.6|199846.6|199997.4|199872.4|199958.7|199833.7|19
1726038350000|2024-09-11 07:05:50|199961.3|199836.3|199993|199868|199996.4|199871.4|199925.5|199800.5|25
1726038360000|2024-09-11 07:06:00|199992.8|199867.8|200041.7|199916.7|200041.7|199916.7|199992.8|199867.8|14
1726038370000|2024-09-11 07:06:10|200041.3|199916.3|200074.5|199949.5|200074.5|199949.5|200026.6|199901.6|20
1726038380000|2024-09-11 07:06:20|200077.2|199952.2|200072.6|199947.6|200115.9|199990.9|200053.4|199928.4|23
1726038390000|2024-09-11 07:06:30|200074|199949|200080.5|199955.5|200080.9|199955.9|200074|199949|9
1726038400000|2024-09-11 07:06:40|200076.9|199951.9|200073.9|199948.9|200079.8|199954.8|200073.7|199948.7|8
1726038410000|2024-09-11 07:06:50|200080.4|199955.4|200118.1|199993.1|200120.1|199995.1|200074.5|199949.5|19
1726038420000|2024-09-11 07:07:00|200122.4|199997.4|200116.4|199991.4|200122.4|199997.4|200110.7|199985.7|16
1726038430000|2024-09-11 07:07:10|200114.8|199989.8|200036.8|199911.8|200114.8|199989.8|200030.5|199905.5|14
1726038440000|2024-09-11 07:07:20|200032.8|199907.8|200031.1|199906.1|200036.3|199911.3|200028.3|199903.3|7
1726038450000|2024-09-11 07:07:30|200034.2|199909.2|200030.7|199905.7|200036.3|199911.3|200029.9|199904.9|7
1726038460000|2024-09-11 07:07:40|200035.4|199910.4|200046.3|199921.3|200051.3|199926.3|200030.9|199905.9|7
1726038470000|2024-09-11 07:07:50|200048.6|199923.6|200034.4|199909.4|200063.7|199938.7|200025.4|199900.4|13
1726038480000|2024-09-11 07:08:00|200038|199913|200037.6|199912.6|200043.8|199918.8|200029.9|199904.9|34
1726038490000|2024-09-11 07:08:10|200037.5|199912.5|200038.7|199913.7|200044.1|199919.1|200034|199909|40
1726038500000|2024-09-11 07:08:20|200043|199918|200042.2|199917.2|200044.9|199919.9|200036.1|199911.1|40
1726038510000|2024-09-11 07:08:30|200035|199910|200071.3|199946.3|200076.6|199951.6|200035|199910|40
1726038520000|2024-09-11 07:08:40|200070.9|199945.9|200099.4|199974.4|200113.3|199988.3|200069.4|199944.4|35
1726038530000|2024-09-11 07:08:50|200104.3|199979.3|200092|199967|200104.3|199979.3|200074.5|199949.5|37
1726038540000|2024-09-11 07:09:00|200091.4|199966.4|200118.3|199993.3|200124.8|199999.8|200080.9|199955.9|31
1726038550000|2024-09-11 07:09:10|200124.4|199999.4|200159.2|200034.2|200159.8|200034.8|200124.4|199999.4|17
1726038560000|2024-09-11 07:09:20|200158.5|200033.5|200167.5|200042.5|200173|200048|200157.8|200032.8|21
1726038570000|2024-09-11 07:09:30|200173.5|200048.5|200170.8|200045.8|200173.5|200048.5|200163.3|200038.3|37
1726038580000|2024-09-11 07:09:40|200165.6|200040.6|200197|200072|200200.8|200075.8|200165.3|200040.3|20
1726038590000|2024-09-11 07:09:50|200197.9|200072.9|200195.7|200070.7|200200.8|200075.8|200193.8|200068.8|7
1726038600000|2024-09-11 07:10:00|200244.5|200119.5|200240|200115|200244.5|200119.5|200239.7|200114.7|5
1726038610000|2024-09-11 07:10:10|200239.9|200114.9|200251.2|200126.2|200251.4|200126.4|200239.9|200114.9|7
1726038620000|2024-09-11 07:10:20|200255.7|200130.7|200250.1|200125.1|200255.7|200130.7|200250.1|200125.1|4
1726038630000|2024-09-11 07:10:30|200250.6|200125.6|200178.6|200053.6|200250.6|200125.6|200175|200050|12
1726038640000|2024-09-11 07:10:40|200178.9|200053.9|200134.3|200009.3|200178.9|200053.9|200134.3|200009.3|24
1726038650000|2024-09-11 07:10:50|200134.2|200009.2|200069.5|199944.5|200134.2|200009.2|200067.6|199942.6|18
1726038660000|2024-09-11 07:11:00|200068.5|199943.5|200052.8|199927.8|200071.9|199946.9|200048.7|199923.7|19
1726038670000|2024-09-11 07:11:10|200052.2|199927.2|200019.1|199894.1|200057.3|199932.3|200017.8|199892.8|22
1726038680000|2024-09-11 07:11:20|200018|199893|200013.1|199888.1|200031|199906|200010.2|199885.2|22
1726038690000|2024-09-11 07:11:30|200013.8|199888.8|200011|199886|200015|199890|200010.1|199885.1|20
1726038700000|2024-09-11 07:11:40|200014.5|199889.5|200023|199898|200030.4|199905.4|200009|199884|29
1726038710000|2024-09-11 07:11:50|200020.2|199895.2|200014.3|199889.3|200024.5|199899.5|200012.7|199887.7|18
1726038720000|2024-09-11 07:12:00|200012|199887|200012.5|199887.5|200020.4|199895.4|200010.8|199885.8|39
1726038730000|2024-09-11 07:12:10|200015.8|199890.8|199980.2|199855.2|200017.4|199892.4|199980.1|199855.1|15
1726038740000|2024-09-11 07:12:20|199983.1|199858.1|199976.2|199851.2|200014.6|199889.6|199976.2|199851.2|12
1726038750000|2024-09-11 07:12:30|199975|199850|199868|199743|199975|199850|199865.9|199740.9|7
1726038760000|2024-09-11 07:12:40|199876.1|199751.1|199852.3|199727.3|199886.4|199761.4|199848.3|199723.3|22
1726038770000|2024-09-11 07:12:50|199849|199724|199833.9|199708.9|199853.1|199728.1|199830.4|199705.4|12
1726038780000|2024-09-11 07:13:00|199837.6|199712.6|199797.3|199672.3|199837.6|199712.6|199779.4|199654.4|21
1726038790000|2024-09-11 07:13:10|199797.2|199672.2|199899.9|199774.9|199906.3|199781.3|199794.3|199669.3|15
1726038800000|2024-09-11 07:13:20|199899.6|199774.6|199892|199767|199899.6|199774.6|199878.1|199753.1|21
1726038810000|2024-09-11 07:13:30|199887.8|199762.8|199887.1|199762.1|199891.7|199766.7|199886.7|199761.7|8
1726038820000|2024-09-11 07:13:40|199886.8|199761.8|199886.9|199761.9|199913.5|199788.5|199886.7|199761.7|24
1726038830000|2024-09-11 07:13:50|199887.1|199762.1|199884.7|199759.7|199890.6|199765.6|199884.7|199759.7|9
1726038840000|2024-09-11 07:14:00|199889.1|199764.1|199858.2|199733.2|199889.4|199764.4|199855|199730|14
1726038850000|2024-09-11 07:14:10|199857.5|199732.5|199878|199753|199880.9|199755.9|199857.4|199732.4|18
1726038860000|2024-09-11 07:14:20|199877|199752|199862.7|199737.7|199878.3|199753.3|199858.5|199733.5|19
1726038870000|2024-09-11 07:14:30|199862.9|199737.9|199816.8|199691.8|199881.1|199756.1|199816.8|199691.8|14
1726038880000|2024-09-11 07:14:40|199816.5|199691.5|199825.4|199700.4|199831|199706|199815.7|199690.7|7
1726038890000|2024-09-11 07:14:50|199825.8|199700.8|199836.7|199711.7|199859.8|199734.8|199825.8|199700.8|18
1726038900000|2024-09-11 07:15:00|199836.2|199711.2|199839.7|199714.7|199845.4|199720.4|199829.1|199704.1|21
1726038910000|2024-09-11 07:15:10|199839.5|199714.5|199847.1|199722.1|199862.7|199737.7|199839.2|199714.2|17
1726038920000|2024-09-11 07:15:20|199847.5|199722.5|199812.2|199687.2|199847.9|199722.9|199811.8|199686.8|24
1726038930000|2024-09-11 07:15:30|199818.9|199693.9|199814.5|199689.5|199822.4|199697.4|199813.7|199688.7|17
1726038940000|2024-09-11 07:15:40|199819.9|199694.9|199817.9|199692.9|199828|199703|199809.6|199684.6|22
1726038950000|2024-09-11 07:15:50|199817.6|199692.6|199817.7|199692.7|199824.8|199699.8|199810.8|199685.8|16
1726038960000|2024-09-11 07:16:00|199817.9|199692.9|199828.1|199703.1|199828.1|199703.1|199817.9|199692.9|5
1726038970000|2024-09-11 07:16:10|199824.8|199699.8|199827.9|199702.9|199827.9|199702.9|199808.2|199683.2|19
1726038980000|2024-09-11 07:16:20|199826.1|199701.1|199779.5|199654.5|199828.1|199703.1|199777.4|199652.4|16
1726038990000|2024-09-11 07:16:30|199770.7|199645.7|199782|199657|199785.3|199660.3|199770.7|199645.7|8
1726039010000|2024-09-11 07:16:50|199778.6|199653.6|199870.1|199745.1|199875.6|199750.6|199777.1|199652.1|14
1726039020000|2024-09-11 07:17:00|199865|199740|199864.9|199739.9|199866.9|199741.9|199859.5|199734.5|10
1726039030000|2024-09-11 07:17:10|199860.5|199735.5|199857.6|199732.6|199864.6|199739.6|199856.4|199731.4|13
1726039040000|2024-09-11 07:17:20|199863.9|199738.9|199818.2|199693.2|199874.7|199749.7|199792.6|199667.6|16
1726039050000|2024-09-11 07:17:30|199820.1|199695.1|199820.5|199695.5|199822.3|199697.3|199818.7|199693.7|8
1726039060000|2024-09-11 07:17:40|199820.3|199695.3|199825.4|199700.4|199825.4|199700.4|199820.3|199695.3|8
1726039070000|2024-09-11 07:17:50|199824.5|199699.5|199867|199742|199867|199742|199824.5|199699.5|9
1726039080000|2024-09-11 07:18:00|199865.5|199740.5|199865.9|199740.9|199867.1|199742.1|199865.5|199740.5|8
1726039090000|2024-09-11 07:18:10|199863.1|199738.1|199852.6|199727.6|199863.1|199738.1|199849.3|199724.3|11
1726039100000|2024-09-11 07:18:20|199856.7|199731.7|199865.5|199740.5|199865.5|199740.5|199854.2|199729.2|10
1726039110000|2024-09-11 07:18:30|199861.6|199736.6|199867.2|199742.2|199867.2|199742.2|199858.3|199733.3|5
1726039120000|2024-09-11 07:18:40|199861.6|199736.6|199867.5|199742.5|199867.5|199742.5|199859.9|199734.9|5
1726039130000|2024-09-11 07:18:50|199867|199742|199867|199742|199867|199742|199867|199742|1
1726039140000|2024-09-11 07:19:00|199863.3|199738.3|199857.5|199732.5|199866.7|199741.7|199857.5|199732.5|6
1726039150000|2024-09-11 07:19:10|199857.9|199732.9|199868.8|199743.8|199869.5|199744.5|199854.1|199729.1|7
1726039160000|2024-09-11 07:19:20|199868.7|199743.7|199864.5|199739.5|199869.2|199744.2|199862.3|199737.3|7
1726039170000|2024-09-11 07:19:30|199864.8|199739.8|199875.3|199750.3|199875.3|199750.3|199854.7|199729.7|21
1726039180000|2024-09-11 07:19:40|199907.3|199782.3|199925.5|199800.5|199939.4|199814.4|199907.3|199782.3|23
1726039190000|2024-09-11 07:19:50|199922.7|199797.7|199925.4|199800.4|199925.4|199800.4|199918.2|199793.2|10
1726039200000|2024-09-11 07:20:00|199926.7|199801.7|199900.4|199775.4|199926.7|199801.7|199900.4|199775.4|16
1726039210000|2024-09-11 07:20:10|199905.5|199780.5|199904.7|199779.7|199907.2|199782.2|199899|199774|13
1726039220000|2024-09-11 07:20:20|199900.3|199775.3|199935.3|199810.3|199940.1|199815.1|199892.3|199767.3|20
1726039230000|2024-09-11 07:20:30|199931.1|199806.1|199963.6|199838.6|199968.8|199843.8|199931.1|199806.1|22
1726039240000|2024-09-11 07:20:40|199963.4|199838.4|199963.9|199838.9|199964.2|199839.2|199963.4|199838.4|3
1726039250000|2024-09-11 07:20:50|199964.2|199839.2|200035.3|199910.3|200038.9|199913.9|199964.2|199839.2|10
1726039260000|2024-09-11 07:21:00|200035.2|199910.2|200044.2|199919.2|200048.2|199923.2|200031.1|199906.1|17
1726039270000|2024-09-11 07:21:10|200043.5|199918.5|200040|199915|200043.5|199918.5|200040|199915|2
1726039280000|2024-09-11 07:21:20|200039.6|199914.6|200051.5|199926.5|200051.8|199926.8|200039.6|199914.6|8
1726039290000|2024-09-11 07:21:30|200052.2|199927.2|200040.7|199915.7|200053.5|199928.5|200034.1|199909.1|20
1726039300000|2024-09-11 07:21:40|200041|199916|200025.5|199900.5|200053.5|199928.5|200021|199896|11
1726039310000|2024-09-11 07:21:50|200025.8|199900.8|200023.5|199898.5|200030.9|199905.9|200023.4|199898.4|10
1726039320000|2024-09-11 07:22:00|200024.2|199899.2|200007.2|199882.2|200027.7|199902.7|200001.9|199876.9|13
1726039330000|2024-09-11 07:22:10|200004.2|199879.2|200004.3|199879.3|200004.3|199879.3|200004.2|199879.2|2
1726039340000|2024-09-11 07:22:20|200004.4|199879.4|200023.6|199898.6|200026.4|199901.4|200004.4|199879.4|7
1726039350000|2024-09-11 07:22:30|200023.1|199898.1|200023.5|199898.5|200023.5|199898.5|200023.1|199898.1|2
1726039360000|2024-09-11 07:22:40|200020.4|199895.4|200008|199883|200020.4|199895.4|200005.8|199880.8|18
1726039370000|2024-09-11 07:22:50|200009.5|199884.5|200007.7|199882.7|200009.5|199884.5|200007.7|199882.7|3
1726039380000|2024-09-11 07:23:00|200009.3|199884.3|200039.3|199914.3|200041.4|199916.4|200009.3|199884.3|21
1726039390000|2024-09-11 07:23:10|200036.9|199911.9|200074|199949|200075.7|199950.7|200031.6|199906.6|13
1726039400000|2024-09-11 07:23:20|200073.9|199948.9|200073.9|199948.9|200073.9|199948.9|200073.9|199948.9|1
1726039410000|2024-09-11 07:23:30|200074.4|199949.4|200068.1|199943.1|200074.7|199949.7|200068.1|199943.1|8
1726039420000|2024-09-11 07:23:40|200071.3|199946.3|200142.4|200017.4|200142.4|200017.4|200071.3|199946.3|31
1726039430000|2024-09-11 07:23:50|200139.5|200014.5|200143.5|200018.5|200147.4|200022.4|200130.2|200005.2|28
1726039440000|2024-09-11 07:24:00|200144.1|200019.1|200168.1|200043.1|200184.3|200059.3|200144.1|200019.1|16
1726039450000|2024-09-11 07:24:10|200164.3|200039.3|200167.8|200042.8|200167.8|200042.8|200164.3|200039.3|2
1726039460000|2024-09-11 07:24:20|200167.9|200042.9|200167.9|200042.9|200167.9|200042.9|200167.9|200042.9|1
1726039470000|2024-09-11 07:24:30|200167.8|200042.8|200171.8|200046.8|200175.9|200050.9|200167.8|200042.8|4
1726039480000|2024-09-11 07:24:40|200169|200044|200132.8|200007.8|200169|200044|200127.6|200002.6|8
1726039490000|2024-09-11 07:24:50|200131.1|200006.1|200112.3|199987.3|200132.9|200007.9|200107.9|199982.9|21
1726039500000|2024-09-11 07:25:00|200112.1|199987.1|200110.9|199985.9|200112.6|199987.6|200110.9|199985.9|6
1726039510000|2024-09-11 07:25:10|200115.7|199990.7|200126.8|200001.8|200142.2|200017.2|200110.7|199985.7|18
1726039520000|2024-09-11 07:25:20|200127.1|200002.1|200107.3|199982.3|200128.8|200003.8|200106.9|199981.9|16
1726039530000|2024-09-11 07:25:30|200107.6|199982.6|200113.8|199988.8|200122.1|199997.1|200107.6|199982.6|18
1726039540000|2024-09-11 07:25:40|200110.8|199985.8|200104.4|199979.4|200114.5|199989.5|200104.1|199979.1|7
1726039550000|2024-09-11 07:25:50|200109.4|199984.4|200112.5|199987.5|200117.1|199992.1|200100.7|199975.7|14
1726039560000|2024-09-11 07:26:00|200109.6|199984.6|200129.8|200004.8|200145.6|200020.6|200108.9|199983.9|28
1726039570000|2024-09-11 07:26:10|200127.4|200002.4|200124.1|199999.1|200136.4|200011.4|200121.1|199996.1|33
1726039580000|2024-09-11 07:26:20|200122.1|199997.1|200130.5|200005.5|200135|200010|200114.6|199989.6|27
1726039590000|2024-09-11 07:26:30|200130.3|200005.3|200131.2|200006.2|200134.6|200009.6|200127.9|200002.9|14
1726039600000|2024-09-11 07:26:40|200130.9|200005.9|200121.1|199996.1|200138.9|200013.9|200118.1|199993.1|14
1726039610000|2024-09-11 07:26:50|200120.8|199995.8|200111.2|199986.2|200123.9|199998.9|200100.8|199975.8|22
1726039620000|2024-09-11 07:27:00|200128.5|200003.5|200110.5|199985.5|200128.5|200003.5|200107.1|199982.1|25
1726039630000|2024-09-11 07:27:10|200110.9|199985.9|200104.1|199979.1|200111.4|199986.4|200098.8|199973.8|21
1726039640000|2024-09-11 07:27:20|200104.2|199979.2|200072.8|199947.8|200104.2|199979.2|200071.6|199946.6|16
1726039650000|2024-09-11 07:27:30|200073.1|199948.1|200075.8|199950.8|200075.8|199950.8|200072.9|199947.9|3
1726039660000|2024-09-11 07:27:40|200075.9|199950.9|200068.9|199943.9|200075.9|199950.9|200068.9|199943.9|4
1726039670000|2024-09-11 07:27:50|200062.7|199937.7|200040.9|199915.9|200062.7|199937.7|199983.7|199858.7|26
1726039680000|2024-09-11 07:28:00|200032.8|199907.8|200028.6|199903.6|200036.6|199911.6|200025.3|199900.3|18
1726039690000|2024-09-11 07:28:10|200028.7|199903.7|200031.3|199906.3|200031.7|199906.7|200026.3|199901.3|8
1726039700000|2024-09-11 07:28:20|200029|199904|200027.8|199902.8|200037.9|199912.9|200027.6|199902.6|18
1726039710000|2024-09-11 07:28:30|200026.3|199901.3|200028.5|199903.5|200041.4|199916.4|200026.3|199901.3|8
1726039720000|2024-09-11 07:28:40|200028.2|199903.2|200029.4|199904.4|200029.5|199904.5|200027.6|199902.6|5
1726039730000|2024-09-11 07:28:50|200025.8|199900.8|199988.2|199863.2|200029|199904|199983.8|199858.8|29
1726039740000|2024-09-11 07:29:00|199996.7|199871.7|200028.5|199903.5|200032.5|199907.5|199989.5|199864.5|33
1726039750000|2024-09-11 07:29:10|200029.1|199904.1|200029.4|199904.4|200038.3|199913.3|200024.9|199899.9|34
1726039760000|2024-09-11 07:29:20|200031.4|199906.4|200031.6|199906.6|200033.5|199908.5|200024.4|199899.4|39
1726039770000|2024-09-11 07:29:30|200033.3|199908.3|200030.2|199905.2|200033.3|199908.3|200025.2|199900.2|35
1726039780000|2024-09-11 07:29:40|200028.4|199903.4|200001.4|199876.4|200032.9|199907.9|199997.3|199872.3|33
1726039790000|2024-09-11 07:29:50|200005.6|199880.6|199996.6|199871.6|200005.6|199880.6|199993.8|199868.8|19
1726039800000|2024-09-11 07:30:00|199994.5|199869.5|199953.6|199828.6|199995.2|199870.2|199937.1|199812.1|35
1726039810000|2024-09-11 07:30:10|199952.8|199827.8|199972.7|199847.7|199979.1|199854.1|199943.2|199818.2|24
1726039820000|2024-09-11 07:30:20|199972.8|199847.8|199990.4|199865.4|199998.8|199873.8|199972.5|199847.5|18
1726039830000|2024-09-11 07:30:30|200003.5|199878.5|199945.2|199820.2|200003.5|199878.5|199932.3|199807.3|37
1726039840000|2024-09-11 07:30:40|199949.7|199824.7|199946.2|199821.2|199951.6|199826.6|199936.9|199811.9|38
1726039850000|2024-09-11 07:30:50|199942.1|199817.1|199940.6|199815.6|199954|199829|199939.2|199814.2|39
1726039860000|2024-09-11 07:31:00|199948.2|199823.2|199943|199818|199948.2|199823.2|199935.7|199810.7|38
1726039870000|2024-09-11 07:31:10|199941.6|199816.6|199961.1|199836.1|199961.1|199836.1|199922.2|199797.2|29
1726039880000|2024-09-11 07:31:20|199958|199833|199934.8|199809.8|199960|199835|199934.8|199809.8|25
1726039890000|2024-09-11 07:31:30|199935|199810|199833.6|199708.6|199935|199810|199831.1|199706.1|30
1726039900000|2024-09-11 07:31:40|199834.1|199709.1|199831.8|199706.8|199837.4|199712.4|199827.4|199702.4|16
1726039910000|2024-09-11 07:31:50|199832|199707|199853.6|199728.6|199856.5|199731.5|199832|199707|7
1726039920000|2024-09-11 07:32:00|199854|199729|199853.8|199728.8|199877.7|199752.7|199853.8|199728.8|16
1726039930000|2024-09-11 07:32:10|199854.8|199729.8|199874.5|199749.5|199874.5|199749.5|199846.6|199721.6|11
1726039940000|2024-09-11 07:32:20|199863.7|199738.7|199848.9|199723.9|199863.7|199738.7|199807.3|199682.3|25
1726039950000|2024-09-11 07:32:30|199847.8|199722.8|199830.4|199705.4|199849.5|199724.5|199830.4|199705.4|10
1726039960000|2024-09-11 07:32:40|199834|199709|199830.3|199705.3|199841.2|199716.2|199830.3|199705.3|15
1726039970000|2024-09-11 07:32:50|199830.5|199705.5|199829.5|199704.5|199832.2|199707.2|199826.9|199701.9|13
1726039980000|2024-09-11 07:33:00|199831.3|199706.3|199831.4|199706.4|199831.4|199706.4|199825.7|199700.7|13
1726039990000|2024-09-11 07:33:10|199831.2|199706.2|199830.1|199705.1|199836.5|199711.5|199830.1|199705.1|9
1726040000000|2024-09-11 07:33:20|199831.9|199706.9|199832.4|199707.4|199834.2|199709.2|199831.9|199706.9|3
1726040010000|2024-09-11 07:33:30|199833.2|199708.2|199830.1|199705.1|199838.4|199713.4|199830.1|199705.1|10
1726040020000|2024-09-11 07:33:40|199830.4|199705.4|199865.6|199740.6|199876.9|199751.9|199830.4|199705.4|16
1726040030000|2024-09-11 07:33:50|199868|199743|199867.8|199742.8|199868|199743|199865.4|199740.4|5
1726040040000|2024-09-11 07:34:00|199870.2|199745.2|199875.7|199750.7|199880.8|199755.8|199866.7|199741.7|11
1726040050000|2024-09-11 07:34:10|199873.3|199748.3|199864|199739|199873.3|199748.3|199864|199739|10
1726040060000|2024-09-11 07:34:20|199867.2|199742.2|199867.6|199742.6|199878.3|199753.3|199866.2|199741.2|10
1726040070000|2024-09-11 07:34:30|199867.3|199742.3|199879|199754|199879.9|199754.9|199865.4|199740.4|12
1726040080000|2024-09-11 07:34:40|199877.6|199752.6|199870.7|199745.7|199881.6|199756.6|199865.1|199740.1|12
1726040090000|2024-09-11 07:34:50|199870.5|199745.5|199867.4|199742.4|199870.5|199745.5|199864.3|199739.3|9
1726040100000|2024-09-11 07:35:00|199866.6|199741.6|199873.8|199748.8|199877|199752|199866.4|199741.4|20
1726040110000|2024-09-11 07:35:10|199872.1|199747.1|199938.3|199813.3|199938.3|199813.3|199872.1|199747.1|12
1726040120000|2024-09-11 07:35:20|199931|199806|199933.5|199808.5|199938.8|199813.8|199931|199806|5
1726040130000|2024-09-11 07:35:30|199933.3|199808.3|199965.6|199840.6|199969.8|199844.8|199933.2|199808.2|16
1726040140000|2024-09-11 07:35:40|199966|199841|199966|199841|199966|199841|199966|199841|1
1726040150000|2024-09-11 07:35:50|199968.1|199843.1|199992.8|199867.8|200005.5|199880.5|199968.1|199843.1|7
1726040160000|2024-09-11 07:36:00|199994.4|199869.4|200012.6|199887.6|200015.2|199890.2|199989|199864|17
1726040170000|2024-09-11 07:36:10|200012.9|199887.9|200007.6|199882.6|200043.9|199918.9|200007.6|199882.6|22
1726040180000|2024-09-11 07:36:20|200006.4|199881.4|200008.3|199883.3|200010|199885|199991.2|199866.2|11
1726040190000|2024-09-11 07:36:30|200012.8|199887.8|200008.2|199883.2|200012.8|199887.8|200008.2|199883.2|3
1726040200000|2024-09-11 07:36:40|200006|199881|199985.8|199860.8|200006|199881|199981.8|199856.8|15
1726040210000|2024-09-11 07:36:50|199984.2|199859.2|200009.6|199884.6|200041.3|199916.3|199982.3|199857.3|32
1726040220000|2024-09-11 07:37:00|200006.1|199881.1|200000.1|199875.1|200006.3|199881.3|199998.1|199873.1|37
1726040230000|2024-09-11 07:37:10|199999|199874|199997.6|199872.6|200007|199882|199997.6|199872.6|32
1726040240000|2024-09-11 07:37:20|199999.4|199874.4|199998|199873|200007.3|199882.3|199998|199873|37
1726040250000|2024-09-11 07:37:30|200004.4|199879.4|200003.9|199878.9|200008.9|199883.9|199988.6|199863.6|23
1726040260000|2024-09-11 07:37:40|200007.1|199882.1|200079|199954|200082.9|199957.9|200007.1|199882.1|15
1726040270000|2024-09-11 07:37:50|200077.4|199952.4|200063.2|199938.2|200081.4|199956.4|200060.3|199935.3|17
1726040280000|2024-09-11 07:38:00|200060.2|199935.2|200074.6|199949.6|200079.4|199954.4|200060|199935|12
1726040290000|2024-09-11 07:38:10|200072.2|199947.2|200082.3|199957.3|200082.3|199957.3|200071.3|199946.3|8
1726040300000|2024-09-11 07:38:20|200083.1|199958.1|200084|199959|200090.2|199965.2|200083.1|199958.1|6
1726040310000|2024-09-11 07:38:30|200077.7|199952.7|200042.8|199917.8|200077.7|199952.7|200037.1|199912.1|16
1726040320000|2024-09-11 07:38:40|200043.3|199918.3|200015.2|199890.2|200043.3|199918.3|200009.5|199884.5|10
1726040330000|2024-09-11 07:38:50|200015.4|199890.4|199998.1|199873.1|200015.4|199890.4|199998.1|199873.1|22
1726040340000|2024-09-11 07:39:00|200000.8|199875.8|199998.4|199873.4|200000.8|199875.8|199998.4|199873.4|2
1726040350000|2024-09-11 07:39:10|199995.7|199870.7|199998.4|199873.4|199999.3|199874.3|199994.2|199869.2|7
1726040360000|2024-09-11 07:39:20|199994.2|199869.2|199999.7|199874.7|199999.7|199874.7|199994.2|199869.2|5
1726040370000|2024-09-11 07:39:30|199997.4|199872.4|199994.5|199869.5|199999.5|199874.5|199994.5|199869.5|10
1726040380000|2024-09-11 07:39:40|199997.4|199872.4|199994.5|199869.5|199999.9|199874.9|199994.5|199869.5|22
1726040390000|2024-09-11 07:39:50|199999.7|199874.7|199995.5|199870.5|200000.1|199875.1|199994.5|199869.5|11
1726040400000|2024-09-11 07:40:00|199997.8|199872.8|200005.8|199880.8|200005.9|199880.9|199997.8|199872.8|7
1726040410000|2024-09-11 07:40:10|200004.3|199879.3|200046.8|199921.8|200046.8|199921.8|200004.3|199879.3|7
1726040420000|2024-09-11 07:40:20|200038.7|199913.7|200068.9|199943.9|200072.1|199947.1|200031.8|199906.8|18
1726040430000|2024-09-11 07:40:30|200072.8|199947.8|200104.7|199979.7|200121.4|199996.4|200072.4|199947.4|21
1726040440000|2024-09-11 07:40:40|200106.8|199981.8|200112.5|199987.5|200118.5|199993.5|200106.8|199981.8|12
1726040450000|2024-09-11 07:40:50|200115|199990|200081.8|199956.8|200121.3|199996.3|200072.4|199947.4|29
1726040460000|2024-09-11 07:41:00|200080.4|199955.4|200081.9|199956.9|200090|199965|200080.4|199955.4|16
1726040470000|2024-09-11 07:41:10|200082.1|199957.1|200067|199942|200082.1|199957.1|200064|199939|15
1726040480000|2024-09-11 07:41:20|200067.1|199942.1|200068.9|199943.9|200070.1|199945.1|200065.1|199940.1|7
1726040490000|2024-09-11 07:41:30|200065.7|199940.7|200069.7|199944.7|200069.7|199944.7|200065.6|199940.6|5
1726040500000|2024-09-11 07:41:40|200066.5|199941.5|200024.6|199899.6|200074.6|199949.6|200022.9|199897.9|15
1726040510000|2024-09-11 07:41:50|200024.7|199899.7|200035|199910|200041.2|199916.2|200024.6|199899.6|6
1726040520000|2024-09-11 07:42:00|200036.9|199911.9|200027.3|199902.3|200036.9|199911.9|200026.2|199901.2|14
1726040530000|2024-09-11 07:42:10|200030.5|199905.5|200030.7|199905.7|200032.2|199907.2|200027.4|199902.4|8
1726040540000|2024-09-11 07:42:20|200033.4|199908.4|200037.9|199912.9|200049.7|199924.7|200032.7|199907.7|13
1726040550000|2024-09-11 07:42:30|200040.5|199915.5|200052.3|199927.3|200052.3|199927.3|200034|199909|7
1726040560000|2024-09-11 07:42:40|200056.1|199931.1|200046.4|199921.4|200073.2|199948.2|200046.4|199921.4|19
1726040570000|2024-09-11 07:42:50|200041.4|199916.4|200036.2|199911.2|200045.8|199920.8|200033.4|199908.4|9
1726040580000|2024-09-11 07:43:00|200036.5|199911.5|200054.8|199929.8|200054.8|199929.8|200034.9|199909.9|15
1726040590000|2024-09-11 07:43:10|200050.5|199925.5|200037.4|199912.4|200055.1|199930.1|200034.6|199909.6|18
1726040600000|2024-09-11 07:43:20|200037.7|199912.7|200045.4|199920.4|200049.6|199924.6|200035.7|199910.7|12
1726040610000|2024-09-11 07:43:30|200045.3|199920.3|200043.6|199918.6|200045.8|199920.8|200038|199913|10
1726040620000|2024-09-11 07:43:40|200043.9|199918.9|200051.3|199926.3|200051.3|199926.3|200043.7|199918.7|6
1726040630000|2024-09-11 07:43:50|200048.7|199923.7|200047.2|199922.2|200048.7|199923.7|200046.1|199921.1|5
1726040640000|2024-09-11 07:44:00|200048.5|199923.5|200045.9|199920.9|200048.5|199923.5|200036.8|199911.8|9
1726040650000|2024-09-11 07:44:10|200046|199921|200042|199917|200050.8|199925.8|200036.9|199911.9|8
1726040660000|2024-09-11 07:44:20|200047.1|199922.1|200047.1|199922.1|200047.1|199922.1|200047.1|199922.1|1
1726040670000|2024-09-11 07:44:30|200048.4|199923.4|200045.7|199920.7|200050.6|199925.6|200038.8|199913.8|9
1726040680000|2024-09-11 07:44:40|200040.4|199915.4|200110.2|199985.2|200117.5|199992.5|200040.4|199915.4|25
1726040690000|2024-09-11 07:44:50|200113.5|199988.5|200104.9|199979.9|200113.5|199988.5|200097.5|199972.5|30
1726040700000|2024-09-11 07:45:00|200115.9|199990.9|200107.6|199982.6|200138.5|200013.5|200102.4|199977.4|24
1726040710000|2024-09-11 07:45:10|200107.8|199982.8|200122.8|199997.8|200133.1|200008.1|200101.4|199976.4|20
1726040720000|2024-09-11 07:45:20|200118.1|199993.1|200102|199977|200135|200010|200102|199977|29
1726040730000|2024-09-11 07:45:30|200105.3|199980.3|200023.7|199898.7|200105.3|199980.3|200019.1|199894.1|23
1726040740000|2024-09-11 07:45:40|200025.9|199900.9|200025|199900|200029.1|199904.1|200018.1|199893.1|6
1726040750000|2024-09-11 07:45:50|200022.8|199897.8|200025.1|199900.1|200026.3|199901.3|200022.8|199897.8|7
1726040760000|2024-09-11 07:46:00|200024.6|199899.6|200026.2|199901.2|200026.9|199901.9|200023.8|199898.8|7
1726040770000|2024-09-11 07:46:10|200024.3|199899.3|200024.3|199899.3|200024.3|199899.3|200024.3|199899.3|1
1726040780000|2024-09-11 07:46:20|200024|199899|200024.8|199899.8|200024.8|199899.8|200020.1|199895.1|7
1726040790000|2024-09-11 07:46:30|200024.7|199899.7|200021|199896|200024.7|199899.7|200009.1|199884.1|8
1726040800000|2024-09-11 07:46:40|200022.8|199897.8|199999.1|199874.1|200022.8|199897.8|199985.7|199860.7|21
1726040810000|2024-09-11 07:46:50|199998.9|199873.9|200001.9|199876.9|200001.9|199876.9|199998.9|199873.9|7
1726040820000|2024-09-11 07:47:00|199999.3|199874.3|200000.3|199875.3|200000.4|199875.4|199992.6|199867.6|20
1726040830000|2024-09-11 07:47:10|200000.4|199875.4|200051|199926|200056.9|199931.9|200000.4|199875.4|18
1726040840000|2024-09-11 07:47:20|200047.9|199922.9|199972.4|199847.4|200054.2|199929.2|199972.4|199847.4|21
1726040850000|2024-09-11 07:47:30|199968.7|199843.7|199800.3|199675.3|199968.7|199843.7|199786.8|199661.8|24
1726040860000|2024-09-11 07:47:40|199793.6|199668.6|199799.3|199674.3|199808.8|199683.8|199788.3|199663.3|20
1726040870000|2024-09-11 07:47:50|199802.6|199677.6|199847.5|199722.5|199847.5|199722.5|199798.9|199673.9|13
1726040880000|2024-09-11 07:48:00|199817.5|199692.5|199843|199718|199844|199719|199817.5|199692.5|17
1726040890000|2024-09-11 07:48:10|199844|199719|199838.2|199713.2|199844.9|199719.9|199836.6|199711.6|11
1726040900000|2024-09-11 07:48:20|199843.9|199718.9|199777.8|199652.8|199845.3|199720.3|199774.2|199649.2|17
1726040910000|2024-09-11 07:48:30|199783.6|199658.6|199787.3|199662.3|199790|199665|199774.6|199649.6|11
1726040920000|2024-09-11 07:48:40|199786.8|199661.8|199817.9|199692.9|199821.4|199696.4|199781.1|199656.1|8
1726040930000|2024-09-11 07:48:50|199818.3|199693.3|199824.9|199699.9|199825.6|199700.6|199814.6|199689.6|19
1726040940000|2024-09-11 07:49:00|199822.8|199697.8|199810.6|199685.6|199824.5|199699.5|199809.8|199684.8|16
1726040950000|2024-09-11 07:49:10|199812.6|199687.6|199780.6|199655.6|199816.8|199691.8|199771.7|199646.7|20
1726040960000|2024-09-11 07:49:20|199783.6|199658.6|199684.6|199559.6|199783.6|199658.6|199684.6|199559.6|15
1726040970000|2024-09-11 07:49:30|199684.5|199559.5|199686.1|199561.1|199687.3|199562.3|199668.8|199543.8|18
1726040980000|2024-09-11 07:49:40|199686.4|199561.4|199695.3|199570.3|199695.3|199570.3|199683.7|199558.7|15
1726040990000|2024-09-11 07:49:50|199698|199573|199696.2|199571.2|199698|199573|199696.2|199571.2|2
1726041000000|2024-09-11 07:50:00|199695.9|199570.9|199697.8|199572.8|199701.2|199576.2|199693.4|199568.4|20
1726041010000|2024-09-11 07:50:10|199700.1|199575.1|199698|199573|199700.1|199575.1|199693.9|199568.9|13
1726041020000|2024-09-11 07:50:20|199696.2|199571.2|199653.4|199528.4|199700.8|199575.8|199646.4|199521.4|15
1726041030000|2024-09-11 07:50:30|199664.2|199539.2|199724.7|199599.7|199740.5|199615.5|199664.2|199539.2|13
1726041040000|2024-09-11 07:50:40|199724.4|199599.4|199721.3|199596.3|199724.4|199599.4|199717.3|199592.3|13
1726041050000|2024-09-11 07:50:50|199723.2|199598.2|199720.5|199595.5|199725.1|199600.1|199720.5|199595.5|5
1726041060000|2024-09-11 07:51:00|199723.6|199598.6|199657.9|199532.9|199723.6|199598.6|199651.4|199526.4|22
1726041070000|2024-09-11 07:51:10|199659|199534|199641.6|199516.6|199667|199542|199641.6|199516.6|10
1726041080000|2024-09-11 07:51:20|199640.3|199515.3|199634.8|199509.8|199640.3|199515.3|199634.8|199509.8|2
1726041090000|2024-09-11 07:51:30|199637.5|199512.5|199616.9|199491.9|199638|199513|199616.9|199491.9|5
1726041100000|2024-09-11 07:51:40|199614.7|199489.7|199614.1|199489.1|199617.2|199492.2|199606.6|199481.6|12
1726041110000|2024-09-11 07:51:50|199614.4|199489.4|199617.1|199492.1|199617.3|199492.3|199614.4|199489.4|4
1726041120000|2024-09-11 07:52:00|199620|199495|199616.3|199491.3|199620|199495|199616.3|199491.3|3
1726041130000|2024-09-11 07:52:10|199619.2|199494.2|199613.2|199488.2|199622|199497|199593.7|199468.7|14
1726041140000|2024-09-11 07:52:20|199610.2|199485.2|199680.1|199555.1|199680.1|199555.1|199591.5|199466.5|9
1726041150000|2024-09-11 07:52:30|199676.7|199551.7|199674.8|199549.8|199676.7|199551.7|199657.6|199532.6|14
1726041160000|2024-09-11 07:52:40|199676.9|199551.9|199676.9|199551.9|199676.9|199551.9|199674.7|199549.7|3
1726041170000|2024-09-11 07:52:50|199671.4|199546.4|199666.4|199541.4|199678.8|199553.8|199663.8|199538.8|10
1726041180000|2024-09-11 07:53:00|199665.8|199540.8|199603.3|199478.3|199665.8|199540.8|199596.3|199471.3|15
1726041190000|2024-09-11 07:53:10|199601.5|199476.5|199589.2|199464.2|199601.8|199476.8|199588.6|199463.6|7
1726041200000|2024-09-11 07:53:20|199591.7|199466.7|199590.9|199465.9|199591.7|199466.7|199582|199457|5
1726041210000|2024-09-11 07:53:30|199591.8|199466.8|199592.9|199467.9|199595.7|199470.7|199587.1|199462.1|7
1726041220000|2024-09-11 07:53:40|199595.2|199470.2|199591.1|199466.1|199595.9|199470.9|199590|199465|6
1726041230000|2024-09-11 07:53:50|199592.9|199467.9|199612.7|199487.7|199615.1|199490.1|199592.9|199467.9|13
1726041240000|2024-09-11 07:54:00|199615.1|199490.1|199619.3|199494.3|199625.7|199500.7|199613.1|199488.1|21
1726041250000|2024-09-11 07:54:10|199612.6|199487.6|199589.8|199464.8|199612.6|199487.6|199584.2|199459.2|12
1726041260000|2024-09-11 07:54:20|199584.2|199459.2|199633.2|199508.2|199638.3|199513.3|199584.2|199459.2|16
1726041270000|2024-09-11 07:54:30|199635|199510|199639.3|199514.3|199639.3|199514.3|199635|199510|6
1726041280000|2024-09-11 07:54:40|199637.3|199512.3|199637.2|199512.2|199639|199514|199637.1|199512.1|4
1726041290000|2024-09-11 07:54:50|199638.5|199513.5|199671.3|199546.3|199674.3|199549.3|199638.5|199513.5|11
1726041300000|2024-09-11 07:55:00|199674.8|199549.8|199680|199555|199680|199555|199674.8|199549.8|7
1726041310000|2024-09-11 07:55:10|199680.2|199555.2|199566.9|199441.9|199680.2|199555.2|199555.9|199430.9|19
1726041320000|2024-09-11 07:55:20|199579.4|199454.4|199576.9|199451.9|199579.4|199454.4|199575|199450|7
1726041330000|2024-09-11 07:55:30|199584.8|199459.8|199584.8|199459.8|199584.8|199459.8|199584.8|199459.8|1
1726041340000|2024-09-11 07:55:40|199588.5|199463.5|199636.6|199511.6|199644|199519|199588.5|199463.5|6
1726041350000|2024-09-11 07:55:50|199657.6|199532.6|199656.6|199531.6|199675.3|199550.3|199652.2|199527.2|19
1726041360000|2024-09-11 07:56:00|199654.3|199529.3|199638.4|199513.4|199656.6|199531.6|199637.7|199512.7|18
1726041370000|2024-09-11 07:56:10|199637.8|199512.8|199629.4|199504.4|199637.8|199512.8|199627.6|199502.6|6
1726041380000|2024-09-11 07:56:20|199622|199497|199604.7|199479.7|199627.2|199502.2|199592.7|199467.7|14
1726041390000|2024-09-11 07:56:30|199604.9|199479.9|199604.3|199479.3|199607.3|199482.3|199589.9|199464.9|34
1726041400000|2024-09-11 07:56:40|199607|199482|199623.3|199498.3|199623.3|199498.3|199601.1|199476.1|22
1726041410000|2024-09-11 07:56:50|199626.1|199501.1|199640.8|199515.8|199642.7|199517.7|199626.1|199501.1|34
1726041420000|2024-09-11 07:57:00|199640.6|199515.6|199634.8|199509.8|199644.1|199519.1|199634.8|199509.8|27
1726041430000|2024-09-11 07:57:10|199637.8|199512.8|199674.5|199549.5|199680.5|199555.5|199637.8|199512.8|28
1726041440000|2024-09-11 07:57:20|199680.3|199555.3|199686.3|199561.3|199691.3|199566.3|199675.1|199550.1|33
1726041450000|2024-09-11 07:57:30|199688.5|199563.5|199730.8|199605.8|199730.8|199605.8|199682|199557|35
1726041460000|2024-09-11 07:57:40|199729.3|199604.3|199751.7|199626.7|199761.7|199636.7|199724.6|199599.6|24
1726041470000|2024-09-11 07:57:50|199750.5|199625.5|199755.3|199630.3|199758.2|199633.2|199750.5|199625.5|4
1726041480000|2024-09-11 07:58:00|199753.1|199628.1|199753.5|199628.5|199754.8|199629.8|199750.1|199625.1|9
1726041490000|2024-09-11 07:58:10|199754.8|199629.8|199753.5|199628.5|199754.8|199629.8|199753.5|199628.5|2
1726041500000|2024-09-11 07:58:20|199752.4|199627.4|199735.3|199610.3|199752.4|199627.4|199731.4|199606.4|19
1726041510000|2024-09-11 07:58:30|199735.5|199610.5|199754.3|199629.3|199755.6|199630.6|199732.2|199607.2|16
1726041520000|2024-09-11 07:58:40|199752.4|199627.4|199750.3|199625.3|199752.4|199627.4|199749.9|199624.9|9
1726041530000|2024-09-11 07:58:50|199748.7|199623.7|199751.5|199626.5|199754.7|199629.7|199748.7|199623.7|9
1726041540000|2024-09-11 07:59:00|199751.7|199626.7|199751.7|199626.7|199751.7|199626.7|199751.7|199626.7|1
1726041550000|2024-09-11 07:59:10|199751.6|199626.6|199751.8|199626.8|199753.7|199628.7|199746.9|199621.9|9
1726041560000|2024-09-11 07:59:20|199750.8|199625.8|199740.7|199615.7|199750.8|199625.8|199737.4|199612.4|10
1726041570000|2024-09-11 07:59:30|199741.3|199616.3|199749.9|199624.9|199751.4|199626.4|199739.2|199614.2|7
1726041580000|2024-09-11 07:59:40|199751.5|199626.5|199749.8|199624.8|199751.6|199626.6|199749.8|199624.8|4
1726041590000|2024-09-11 07:59:50|199751.5|199626.5|199740.7|199615.7|199753.3|199628.3|199737.8|199612.8|10
1726041600000|2024-09-11 08:00:00|199741|199616|199739.2|199614.2|199746.9|199621.9|199735.6|199610.6|15
1726041610000|2024-09-11 08:00:10|199740|199615|199740.3|199615.3|199742.8|199617.8|199739.8|199614.8|8
1726041620000|2024-09-11 08:00:20|199740.7|199615.7|199741.1|199616.1|199743.4|199618.4|199732.4|199607.4|15
1726041630000|2024-09-11 08:00:30|199736.2|199611.2|199751.8|199626.8|199758.7|199633.7|199736.2|199611.2|6
1726041650000|2024-09-11 08:00:50|199753.7|199628.7|199751.2|199626.2|199753.7|199628.7|199749|199624|5
1726041660000|2024-09-11 08:01:00|199750.9|199625.9|199745.5|199620.5|199750.9|199625.9|199744.9|199619.9|7
1726041670000|2024-09-11 08:01:10|199749.2|199624.2|199749.8|199624.8|199750.9|199625.9|199746.1|199621.1|5
1726041680000|2024-09-11 08:01:20|199746.4|199621.4|199683.8|199558.8|199746.4|199621.4|199678.2|199553.2|22
1726041690000|2024-09-11 08:01:30|199679.2|199554.2|199622.1|199497.1|199680.3|199555.3|199618.2|199493.2|16
1726041700000|2024-09-11 08:01:40|199625.7|199500.7|199614.4|199489.4|199625.7|199500.7|199609.8|199484.8|17
1726041710000|2024-09-11 08:01:50|199615.2|199490.2|199558.3|199433.3|199629.9|199504.9|199553.6|199428.6|15
1726041720000|2024-09-11 08:02:00|199562.4|199437.4|199576.5|199451.5|199580.7|199455.7|199562.4|199437.4|5
1726041730000|2024-09-11 08:02:10|199576.2|199451.2|199597.5|199472.5|199597.5|199472.5|199576.2|199451.2|6
1726041740000|2024-09-11 08:02:20|199593.2|199468.2|199595.1|199470.1|199597.3|199472.3|199592.3|199467.3|6
1726041760000|2024-09-11 08:02:40|199594.9|199469.9|199591.9|199466.9|199599|199474|199591.9|199466.9|7
1726041770000|2024-09-11 08:02:50|199585.2|199460.2|199579.1|199454.1|199585.2|199460.2|199571.8|199446.8|5
1726041780000|2024-09-11 08:03:00|199582.3|199457.3|199632.4|199507.4|199632.4|199507.4|199582.3|199457.3|7
1726041790000|2024-09-11 08:03:10|199633.1|199508.1|199653.3|199528.3|199678.1|199553.1|199633.1|199508.1|13
1726041800000|2024-09-11 08:03:20|199654.3|199529.3|199653.1|199528.1|199656.2|199531.2|199653.1|199528.1|6
1726041810000|2024-09-11 08:03:30|199657.4|199532.4|199654|199529|199657.4|199532.4|199652.9|199527.9|4
1726041820000|2024-09-11 08:03:40|199652.3|199527.3|199652.4|199527.4|199657.3|199532.3|199648.5|199523.5|8
1726041830000|2024-09-11 08:03:50|199650.9|199525.9|199650.5|199525.5|199652.2|199527.2|199648.7|199523.7|4
1726041840000|2024-09-11 08:04:00|199647.1|199522.1|199592.3|199467.3|199650.5|199525.5|199588.6|199463.6|12
1726041850000|2024-09-11 08:04:10|199598.3|199473.3|199639.3|199514.3|199653.6|199528.6|199592.7|199467.7|17
1726041860000|2024-09-11 08:04:20|199631.1|199506.1|199642.2|199517.2|199643.3|199518.3|199630.9|199505.9|15
1726041870000|2024-09-11 08:04:30|199645.2|199520.2|199591.9|199466.9|199645.2|199520.2|199588.6|199463.6|6
1726041880000|2024-09-11 08:04:40|199592.7|199467.7|199595.9|199470.9|199596.7|199471.7|199588.3|199463.3|15
1726041890000|2024-09-11 08:04:50|199589.3|199464.3|199656.9|199531.9|199662.3|199537.3|199589.3|199464.3|12
1726041900000|2024-09-11 08:05:00|199657.7|199532.7|199694.5|199569.5|199698.9|199573.9|199657.7|199532.7|11
1726041910000|2024-09-11 08:05:10|199694|199569|199745.1|199620.1|199768.2|199643.2|199688.8|199563.8|18
1726041920000|2024-09-11 08:05:20|199743.9|199618.9|199732|199607|199747.8|199622.8|199723.1|199598.1|14
1726041930000|2024-09-11 08:05:30|199720.1|199595.1|199714|199589|199720.1|199595.1|199712.4|199587.4|11
1726041940000|2024-09-11 08:05:40|199715.2|199590.2|199707.3|199582.3|199718.2|199593.2|199701.3|199576.3|11
1726041950000|2024-09-11 08:05:50|199707.7|199582.7|199712.2|199587.2|199713.9|199588.9|199706.7|199581.7|10
1726041960000|2024-09-11 08:06:00|199708.7|199583.7|199708.3|199583.3|199713.6|199588.6|199699.4|199574.4|10
1726041970000|2024-09-11 08:06:10|199711.3|199586.3|199706.5|199581.5|199711.4|199586.4|199706.5|199581.5|5
1726041980000|2024-09-11 08:06:20|199706.6|199581.6|199709.7|199584.7|199709.7|199584.7|199706.6|199581.6|2
1726041990000|2024-09-11 08:06:30|199718.4|199593.4|199736.9|199611.9|199772.7|199647.7|199718.4|199593.4|31
1726042000000|2024-09-11 08:06:40|199739.8|199614.8|199745.3|199620.3|199750.2|199625.2|199736.6|199611.6|15
1726042010000|2024-09-11 08:06:50|199742.5|199617.5|199738|199613|199747.8|199622.8|199736.9|199611.9|10
1726042020000|2024-09-11 08:07:00|199744.3|199619.3|199735.9|199610.9|199747.7|199622.7|199734.4|199609.4|16
1726042030000|2024-09-11 08:07:10|199735.8|199610.8|199748.7|199623.7|199749.1|199624.1|199731.8|199606.8|23
1726042040000|2024-09-11 08:07:20|199743.5|199618.5|199796.4|199671.4|199802.9|199677.9|199743.5|199618.5|11
1726042050000|2024-09-11 08:07:30|199796.7|199671.7|199799.6|199674.6|199801.7|199676.7|199793.6|199668.6|9
1726042060000|2024-09-11 08:07:40|199800.1|199675.1|199784.9|199659.9|199800.1|199675.1|199780.9|199655.9|30
1726042070000|2024-09-11 08:07:50|199784.8|199659.8|199779.7|199654.7|199792.3|199667.3|199779.7|199654.7|33
1726042080000|2024-09-11 08:08:00|199783.3|199658.3|199792.1|199667.1|199796.6|199671.6|199777.4|199652.4|39
1726042090000|2024-09-11 08:08:10|199788.1|199663.1|199798.2|199673.2|199798.2|199673.2|199788.1|199663.1|34
1726042100000|2024-09-11 08:08:20|199793.2|199668.2|199778.8|199653.8|199794.9|199669.9|199778.8|199653.8|20
1726042110000|2024-09-11 08:08:30|199778.7|199653.7|199802.2|199677.2|199810.8|199685.8|199762.8|199637.8|18
1726042120000|2024-09-11 08:08:40|199799.3|199674.3|199797.3|199672.3|199799.3|199674.3|199792.7|199667.7|4
1726042130000|2024-09-11 08:08:50|199797.4|199672.4|199811.2|199686.2|199811.2|199686.2|199792.7|199667.7|6
1726042140000|2024-09-11 08:09:00|199810.4|199685.4|199776.1|199651.1|199810.4|199685.4|199776.1|199651.1|12
1726042150000|2024-09-11 08:09:10|199781.8|199656.8|199777.2|199652.2|199781.8|199656.8|199774.2|199649.2|16
1726042160000|2024-09-11 08:09:20|199778.6|199653.6|199687.6|199562.6|199779|199654|199672.6|199547.6|22
1726042170000|2024-09-11 08:09:30|199676.9|199551.9|199710|199585|199713|199588|199676.1|199551.1|20
1726042180000|2024-09-11 08:09:40|199709.1|199584.1|199682|199557|199712.4|199587.4|199682|199557|12
1726042190000|2024-09-11 08:09:50|199681.7|199556.7|199684.8|199559.8|199687.9|199562.9|199676.8|199551.8|19
1726042200000|2024-09-11 08:10:00|199684|199559|199669.4|199544.4|199684|199559|199666.4|199541.4|12
1726042210000|2024-09-11 08:10:10|199665.7|199540.7|199667.3|199542.3|199674.4|199549.4|199665.5|199540.5|12
1726042220000|2024-09-11 08:10:20|199666.7|199541.7|199666.2|199541.2|199670.5|199545.5|199665.6|199540.6|12
1726042230000|2024-09-11 08:10:30|199666.6|199541.6|199654.1|199529.1|199669.8|199544.8|199647.9|199522.9|12
1726042240000|2024-09-11 08:10:40|199651.1|199526.1|199652.7|199527.7|199656.7|199531.7|199648.1|199523.1|12
1726042260000|2024-09-11 08:11:00|199651.9|199526.9|199651.9|199526.9|199651.9|199526.9|199651.9|199526.9|1
1726042270000|2024-09-11 08:11:10|199651.7|199526.7|199709.3|199584.3|199710.3|199585.3|199651.7|199526.7|8
1726042280000|2024-09-11 08:11:20|199706|199581|199705.3|199580.3|199716.3|199591.3|199693.1|199568.1|26
1726042290000|2024-09-11 08:11:30|199702.3|199577.3|199705|199580|199707.6|199582.6|199701.7|199576.7|8
1726042300000|2024-09-11 08:11:40|199707.2|199582.2|199706.2|199581.2|199712.6|199587.6|199688.5|199563.5|16
1726042310000|2024-09-11 08:11:50|199704.9|199579.9|199695.8|199570.8|199707.6|199582.6|199695.2|199570.2|19
1726042320000|2024-09-11 08:12:00|199692.2|199567.2|199675.7|199550.7|199692.2|199567.2|199666|199541|30
1726042330000|2024-09-11 08:12:10|199671.3|199546.3|199665.8|199540.8|199680.2|199555.2|199665.8|199540.8|28
1726042340000|2024-09-11 08:12:20|199669|199544|199673.9|199548.9|199675.8|199550.8|199641.1|199516.1|24
1726042350000|2024-09-11 08:12:30|199670.8|199545.8|199702|199577|199702|199577|199662.6|199537.6|28
1726042360000|2024-09-11 08:12:40|199702.4|199577.4|199692.3|199567.3|199702.4|199577.4|199688.9|199563.9|7
1726042370000|2024-09-11 08:12:50|199692.2|199567.2|199691.8|199566.8|199696.5|199571.5|199691.7|199566.7|9
1726042380000|2024-09-11 08:13:00|199691.4|199566.4|199669.2|199544.2|199691.4|199566.4|199663.6|199538.6|15
1726042390000|2024-09-11 08:13:10|199671.7|199546.7|199665.7|199540.7|199678.8|199553.8|199661.9|199536.9|24
1726042400000|2024-09-11 08:13:20|199666|199541|199666.2|199541.2|199666.3|199541.3|199661.9|199536.9|6
1726042410000|2024-09-11 08:13:30|199665.9|199540.9|199667|199542|199669.3|199544.3|199660.3|199535.3|18
1726042420000|2024-09-11 08:13:40|199663.1|199538.1|199666.2|199541.2|199666.8|199541.8|199660.7|199535.7|12
1726042430000|2024-09-11 08:13:50|199665.5|199540.5|199664|199539|199678.7|199553.7|199660.8|199535.8|18
1726042440000|2024-09-11 08:14:00|199660|199535|199663.8|199538.8|199664.2|199539.2|199658.7|199533.7|25
1726042450000|2024-09-11 08:14:10|199660.1|199535.1|199663.6|199538.6|199669.9|199544.9|199658.7|199533.7|24
1726042460000|2024-09-11 08:14:20|199664|199539|199675.4|199550.4|199675.4|199550.4|199660.2|199535.2|8
1726042470000|2024-09-11 08:14:30|199674.9|199549.9|199695.3|199570.3|199701.9|199576.9|199673.9|199548.9|20
1726042480000|2024-09-11 08:14:40|199692.2|199567.2|199695.9|199570.9|199698.9|199573.9|199691.1|199566.1|18
1726042490000|2024-09-11 08:14:50|199695|199570|199696.6|199571.6|199702.3|199577.3|199690|199565|21
1726042500000|2024-09-11 08:15:00|199698.1|199573.1|199698.6|199573.6|199701.8|199576.8|199693.4|199568.4|36
1726042510000|2024-09-11 08:15:10|199698.5|199573.5|199701.2|199576.2|199705.1|199580.1|199695.3|199570.3|20
1726042520000|2024-09-11 08:15:20|199702.5|199577.5|199724.2|199599.2|199735.7|199610.7|199698|199573|35
1726042530000|2024-09-11 08:15:30|199725.1|199600.1|199722.6|199597.6|199736.8|199611.8|199722.4|199597.4|37
1726042540000|2024-09-11 08:15:40|199726.8|199601.8|199693.5|199568.5|199729.7|199604.7|199691.4|199566.4|36
1726042550000|2024-09-11 08:15:50|199693.3|199568.3|199701.5|199576.5|199706.6|199581.6|199693.3|199568.3|26
1726042560000|2024-09-11 08:16:00|199706.9|199581.9|199706.6|199581.6|199712.8|199587.8|199701.9|199576.9|30
1726042570000|2024-09-11 08:16:10|199706.7|199581.7|199642.7|199517.7|199723.2|199598.2|199630|199505|27
1726042580000|2024-09-11 08:16:20|199642|199517|199612.2|199487.2|199642|199517|199612.2|199487.2|6
1726042590000|2024-09-11 08:16:30|199606.6|199481.6|199606.9|199481.9|199607.4|199482.4|199602.8|199477.8|7
1726042600000|2024-09-11 08:16:40|199607.1|199482.1|199611.5|199486.5|199613.2|199488.2|199601.8|199476.8|20
1726042610000|2024-09-11 08:16:50|199615.4|199490.4|199626.5|199501.5|199626.8|199501.8|199615.4|199490.4|23
1726042620000|2024-09-11 08:17:00|199623.1|199498.1|199626.8|199501.8|199626.9|199501.9|199623.1|199498.1|5
1726042630000|2024-09-11 08:17:10|199630.1|199505.1|199628.2|199503.2|199630.1|199505.1|199625.3|199500.3|4
1726042640000|2024-09-11 08:17:20|199624.3|199499.3|199628.9|199503.9|199629.1|199504.1|199624|199499|8
1726042650000|2024-09-11 08:17:30|199628.7|199503.7|199627.1|199502.1|199628.7|199503.7|199625.3|199500.3|6
1726042660000|2024-09-11 08:17:40|199627.2|199502.2|199625.7|199500.7|199627.3|199502.3|199621.5|199496.5|12
1726042670000|2024-09-11 08:17:50|199621.9|199496.9|199628.9|199503.9|199628.9|199503.9|199621.9|199496.9|7
1726042680000|2024-09-11 08:18:00|199624.9|199499.9|199621|199496|199631.3|199506.3|199607.7|199482.7|7
1726042690000|2024-09-11 08:18:10|199617.9|199492.9|199605|199480|199621.7|199496.7|199605|199480|14
1726042710000|2024-09-11 08:18:30|199601.5|199476.5|199597.5|199472.5|199601.5|199476.5|199584.2|199459.2|12
1726042720000|2024-09-11 08:18:40|199597.2|199472.2|199597.2|199472.2|199597.2|199472.2|199597.2|199472.2|1
1726042730000|2024-09-11 08:18:50|199594.3|199469.3|199596.8|199471.8|199598|199473|199593.7|199468.7|6
1726042740000|2024-09-11 08:19:00|199597.3|199472.3|199597.5|199472.5|199597.5|199472.5|199594.2|199469.2|6
1726042750000|2024-09-11 08:19:10|199594|199469|199598.1|199473.1|199603.8|199478.8|199584.9|199459.9|12
1726042760000|2024-09-11 08:19:20|199593.5|199468.5|199596.7|199471.7|199596.9|199471.9|199593.5|199468.5|5
1726042770000|2024-09-11 08:19:30|199597.8|199472.8|199600.3|199475.3|199601.1|199476.1|199596.8|199471.8|4
1726042780000|2024-09-11 08:19:40|199603.1|199478.1|199598.9|199473.9|199605.2|199480.2|199597.9|199472.9|8
1726042790000|2024-09-11 08:19:50|199599.4|199474.4|199598.6|199473.6|199605.7|199480.7|199598.6|199473.6|5
1726042800000|2024-09-11 08:20:00|199597.9|199472.9|199597|199472|199597.9|199472.9|199596.6|199471.6|3
1726042810000|2024-09-11 08:20:10|199594|199469|199599.9|199474.9|199599.9|199474.9|199579.6|199454.6|10
1726042830000|2024-09-11 08:20:30|199599|199474|199599|199474|199599|199474|199599|199474|1
1726042840000|2024-09-11 08:20:40|199600.1|199475.1|199599.5|199474.5|199600.8|199475.8|199595.3|199470.3|9
1726042850000|2024-09-11 08:20:50|199600.2|199475.2|199601.3|199476.3|199603.2|199478.2|199599.5|199474.5|7
1726042860000|2024-09-11 08:21:00|199601|199476|199599.3|199474.3|199601.5|199476.5|199598.2|199473.2|7
1726042880000|2024-09-11 08:21:20|199599.5|199474.5|199599.9|199474.9|199600.2|199475.2|199597.1|199472.1|4
1726042890000|2024-09-11 08:21:30|199603|199478|199640.5|199515.5|199642.5|199517.5|199603|199478|10
1726042900000|2024-09-11 08:21:40|199645|199520|199640.6|199515.6|199645|199520|199637.3|199512.3|6
1726042910000|2024-09-11 08:21:50|199638.7|199513.7|199646.3|199521.3|199646.3|199521.3|199636.7|199511.7|9
1726042920000|2024-09-11 08:22:00|199641.4|199516.4|199641.8|199516.8|199648|199523|199635.4|199510.4|16
1726042930000|2024-09-11 08:22:10|199648.5|199523.5|199667.7|199542.7|199675.8|199550.8|199648.5|199523.5|37
1726042940000|2024-09-11 08:22:20|199670.2|199545.2|199658.9|199533.9|199673.4|199548.4|199654.8|199529.8|36
1726042950000|2024-09-11 08:22:30|199658.2|199533.2|199664.4|199539.4|199669.2|199544.2|199656.5|199531.5|39
1726042960000|2024-09-11 08:22:40|199666.3|199541.3|199669.5|199544.5|199670|199545|199657.4|199532.4|37
1726042970000|2024-09-11 08:22:50|199667.5|199542.5|199668.4|199543.4|199684.2|199559.2|199655.3|199530.3|32
1726042980000|2024-09-11 08:23:00|199667.7|199542.7|199669.3|199544.3|199669.6|199544.6|199665.3|199540.3|16
1726042990000|2024-09-11 08:23:10|199668.3|199543.3|199661.2|199536.2|199668.6|199543.6|199643.9|199518.9|14
1726043000000|2024-09-11 08:23:20|199661.1|199536.1|199661.2|199536.2|199661.7|199536.7|199661.1|199536.1|5
1726043010000|2024-09-11 08:23:30|199661.4|199536.4|199661.4|199536.4|199661.4|199536.4|199661.4|199536.4|1
1726043020000|2024-09-11 08:23:40|199661.1|199536.1|199654.4|199529.4|199666.5|199541.5|199645.7|199520.7|10
1726043030000|2024-09-11 08:23:50|199654.6|199529.6|199651.8|199526.8|199654.6|199529.6|199651.7|199526.7|9
1726043040000|2024-09-11 08:24:00|199652.2|199527.2|199661.1|199536.1|199661.1|199536.1|199651.8|199526.8|10
1726043050000|2024-09-11 08:24:10|199660|199535|199632.4|199507.4|199660|199535|199625.7|199500.7|11
1726043060000|2024-09-11 08:24:20|199631.5|199506.5|199639.9|199514.9|199644.3|199519.3|199631.5|199506.5|20
1726043070000|2024-09-11 08:24:30|199638.9|199513.9|199635.1|199510.1|199639.7|199514.7|199630.8|199505.8|18
1726043080000|2024-09-11 08:24:40|199634.7|199509.7|199639.1|199514.1|199642.4|199517.4|199634.7|199509.7|18
1726043090000|2024-09-11 08:24:50|199639.5|199514.5|199630.2|199505.2|199645.4|199520.4|199624.7|199499.7|10
1726043100000|2024-09-11 08:25:00|199625.8|199500.8|199610.5|199485.5|199625.8|199500.8|199607.7|199482.7|4
1726043110000|2024-09-11 08:25:10|199610.2|199485.2|199607|199482|199610.2|199485.2|199602.8|199477.8|3
1726043120000|2024-09-11 08:25:20|199606.8|199481.8|199590.3|199465.3|199606.8|199481.8|199586.5|199461.5|7
1726043130000|2024-09-11 08:25:30|199587.1|199462.1|199584.1|199459.1|199587.1|199462.1|199583.1|199458.1|4
1726043140000|2024-09-11 08:25:40|199582.9|199457.9|199586|199461|199586|199461|199580.9|199455.9|4
1726043150000|2024-09-11 08:25:50|199579.9|199454.9|199583.5|199458.5|199583.8|199458.8|199579.9|199454.9|3
1726043170000|2024-09-11 08:26:10|199586.6|199461.6|199588.9|199463.9|199589.1|199464.1|199583.6|199458.6|5
1726043180000|2024-09-11 08:26:20|199589.2|199464.2|199589.2|199464.2|199589.2|199464.2|199589.2|199464.2|1
1726043190000|2024-09-11 08:26:30|199588.2|199463.2|199588.2|199463.2|199588.2|199463.2|199588.2|199463.2|1
1726043200000|2024-09-11 08:26:40|199589|199464|199585.5|199460.5|199589|199464|199580.1|199455.1|4
1726043210000|2024-09-11 08:26:50|199582.5|199457.5|199592.7|199467.7|199595.8|199470.8|199582.5|199457.5|8
1726043220000|2024-09-11 08:27:00|199595.6|199470.6|199595.6|199470.6|199595.6|199470.6|199595.6|199470.6|1
1726043230000|2024-09-11 08:27:10|199595.9|199470.9|199595.5|199470.5|199595.9|199470.9|199594.9|199469.9|7
1726043240000|2024-09-11 08:27:20|199596.1|199471.1|199595.3|199470.3|199596.1|199471.1|199595.3|199470.3|2
1726043250000|2024-09-11 08:27:30|199594.1|199469.1|199595|199470|199595|199470|199594.1|199469.1|2
1726043260000|2024-09-11 08:27:40|199595.4|199470.4|199595.9|199470.9|199596.6|199471.6|199595.4|199470.4|3
1726043270000|2024-09-11 08:27:50|199592.3|199467.3|199595.3|199470.3|199595.4|199470.4|199592.3|199467.3|4
1726043290000|2024-09-11 08:28:10|199595.9|199470.9|199588.2|199463.2|199631.6|199506.6|199581.1|199456.1|10
1726043300000|2024-09-11 08:28:20|199587.3|199462.3|199592.1|199467.1|199592.1|199467.1|199587.3|199462.3|6
1726043310000|2024-09-11 08:28:30|199590.1|199465.1|199588.3|199463.3|199590.1|199465.1|199583.8|199458.8|3
1726043320000|2024-09-11 08:28:40|199587.4|199462.4|199578.5|199453.5|199587.6|199462.6|199578.5|199453.5|8
1726043330000|2024-09-11 08:28:50|199583.4|199458.4|199597.4|199472.4|199597.4|199472.4|199583.4|199458.4|4
1726043340000|2024-09-11 08:29:00|199594.6|199469.6|199589.7|199464.7|199594.8|199469.8|199589.7|199464.7|3
1726043350000|2024-09-11 08:29:10|199589.5|199464.5|199594.1|199469.1|199594.1|199469.1|199589.5|199464.5|4
1726043360000|2024-09-11 08:29:20|199594.3|199469.3|199589.6|199464.6|199594.3|199469.3|199589.6|199464.6|2
1726043370000|2024-09-11 08:29:30|199594.6|199469.6|199596.7|199471.7|199596.8|199471.8|199586.7|199461.7|4
1726043380000|2024-09-11 08:29:40|199597|199472|199597|199472|199597|199472|199597|199472|1
1726043390000|2024-09-11 08:29:50|199594.4|199469.4|199594.4|199469.4|199594.4|199469.4|199594.4|199469.4|1
1726043400000|2024-09-11 08:30:00|199594.2|199469.2|199594|199469|199594.2|199469.2|199587.6|199462.6|3
1726043410000|2024-09-11 08:30:10|199589.9|199464.9|199595|199470|199595|199470|199589.9|199464.9|2
1726043420000|2024-09-11 08:30:20|199595.9|199470.9|199593.7|199468.7|199600|199475|199590.3|199465.3|7
1726043430000|2024-09-11 08:30:30|199595.6|199470.6|199596.5|199471.5|199598.4|199473.4|199595.2|199470.2|6
1726043440000|2024-09-11 08:30:40|199596.9|199471.9|199610.2|199485.2|199610.2|199485.2|199596.9|199471.9|3
1726043450000|2024-09-11 08:30:50|199607.1|199482.1|199602.1|199477.1|199607.1|199482.1|199595.7|199470.7|8
1726043460000|2024-09-11 08:31:00|199598.9|199473.9|199598.8|199473.8|199602.6|199477.6|199598.8|199473.8|7
1726043470000|2024-09-11 08:31:10|199599.1|199474.1|199603.4|199478.4|199606.4|199481.4|199599.1|199474.1|6
1726043480000|2024-09-11 08:31:20|199607.5|199482.5|199607.2|199482.2|199608.3|199483.3|199604.2|199479.2|6
1726043500000|2024-09-11 08:31:40|199606.1|199481.1|199606.4|199481.4|199606.4|199481.4|199602.2|199477.2|4
1726043510000|2024-09-11 08:31:50|199603.6|199478.6|199635.3|199510.3|199635.3|199510.3|199603.6|199478.6|8
1726043520000|2024-09-11 08:32:00|199636.6|199511.6|199636.1|199511.1|199645.4|199520.4|199636.1|199511.1|4
1726043530000|2024-09-11 08:32:10|199638.8|199513.8|199643|199518|199643|199518|199638.8|199513.8|2
1726043540000|2024-09-11 08:32:20|199643.1|199518.1|199643.1|199518.1|199643.1|199518.1|199643.1|199518.1|1
1726043550000|2024-09-11 08:32:30|199643.4|199518.4|199642.7|199517.7|199643.4|199518.4|199639.8|199514.8|3
1726043570000|2024-09-11 08:32:50|199641.4|199516.4|199642.7|199517.7|199642.7|199517.7|199641.4|199516.4|2
1726043580000|2024-09-11 08:33:00|199641.7|199516.7|199681.2|199556.2|199681.2|199556.2|199641.6|199516.6|13
1726043590000|2024-09-11 08:33:10|199680.4|199555.4|199668.7|199543.7|199680.4|199555.4|199662.8|199537.8|5
1726043600000|2024-09-11 08:33:20|199667|199542|199640.6|199515.6|199667|199542|199638.1|199513.1|23
1726043610000|2024-09-11 08:33:30|199639.8|199514.8|199639.2|199514.2|199643.8|199518.8|199636.3|199511.3|6
1726043620000|2024-09-11 08:33:40|199640.5|199515.5|199640.5|199515.5|199640.5|199515.5|199640.5|199515.5|1
1726043630000|2024-09-11 08:33:50|199639.6|199514.6|199604.3|199479.3|199657.4|199532.4|199602.9|199477.9|12
1726043650000|2024-09-11 08:34:10|199604.7|199479.7|199604.7|199479.7|199604.7|199479.7|199604.7|199479.7|1
1726043660000|2024-09-11 08:34:20|199602.8|199477.8|199608.7|199483.7|199608.7|199483.7|199602.8|199477.8|5
1726043670000|2024-09-11 08:34:30|199602.8|199477.8|199607.6|199482.6|199607.6|199482.6|199602.8|199477.8|2
1726043680000|2024-09-11 08:34:40|199607.7|199482.7|199620.1|199495.1|199620.1|199495.1|199607.7|199482.7|3
1726043690000|2024-09-11 08:34:50|199617.1|199492.1|199613|199488|199618.4|199493.4|199607.4|199482.4|12
1726043700000|2024-09-11 08:35:00|199607.8|199482.8|199628.2|199503.2|199631.4|199506.4|199603.6|199478.6|15
1726043710000|2024-09-11 08:35:10|199622.6|199497.6|199624.4|199499.4|199626.7|199501.7|199616.1|199491.1|27
1726043720000|2024-09-11 08:35:20|199619.7|199494.7|199610.6|199485.6|199624.9|199499.9|199608.6|199483.6|33
1726043730000|2024-09-11 08:35:30|199609.7|199484.7|199607.4|199482.4|199615.8|199490.8|199606|199481|32
1726043740000|2024-09-11 08:35:40|199611.8|199486.8|199602.9|199477.9|199612.5|199487.5|199596.8|199471.8|12
1726043750000|2024-09-11 08:35:50|199600|199475|199604.5|199479.5|199604.5|199479.5|199599.7|199474.7|9
1726043760000|2024-09-11 08:36:00|199599.3|199474.3|199603.7|199478.7|199609.5|199484.5|199599.3|199474.3|5
1726043770000|2024-09-11 08:36:10|199606.6|199481.6|199598|199473|199606.6|199481.6|199598|199473|4
1726043780000|2024-09-11 08:36:20|199597|199472|199620.2|199495.2|199622.5|199497.5|199597|199472|19
1726043790000|2024-09-11 08:36:30|199619.5|199494.5|199608.6|199483.6|199621.5|199496.5|199602.3|199477.3|31
1726043800000|2024-09-11 08:36:40|199606.8|199481.8|199607.8|199482.8|199608.4|199483.4|199604.1|199479.1|9
1726043810000|2024-09-11 08:36:50|199604.5|199479.5|199601.7|199476.7|199608.1|199483.1|199601.7|199476.7|9
1726043820000|2024-09-11 08:37:00|199597.6|199472.6|199607.8|199482.8|199612.2|199487.2|199597.6|199472.6|15
1726043830000|2024-09-11 08:37:10|199603|199478|199625.2|199500.2|199625.2|199500.2|199603|199478|10
1726043840000|2024-09-11 08:37:20|199622.7|199497.7|199615.8|199490.8|199622.7|199497.7|199612|199487|11
1726043850000|2024-09-11 08:37:30|199612.5|199487.5|199607.5|199482.5|199616.1|199491.1|199607.5|199482.5|11
1726043860000|2024-09-11 08:37:40|199609.4|199484.4|199608|199483|199611.4|199486.4|199604.7|199479.7|10
1726043870000|2024-09-11 08:37:50|199608.7|199483.7|199611.2|199486.2|199611.2|199486.2|199608.6|199483.6|6
1726043880000|2024-09-11 08:38:00|199607.4|199482.4|199626.3|199501.3|199631|199506|199607.4|199482.4|14
1726043890000|2024-09-11 08:38:10|199627.5|199502.5|199624.3|199499.3|199632|199507|199617.3|199492.3|25
1726043900000|2024-09-11 08:38:20|199621.2|199496.2|199660.7|199535.7|199667.5|199542.5|199621.2|199496.2|35
1726043910000|2024-09-11 08:38:30|199668.3|199543.3|199659.6|199534.6|199670.3|199545.3|199653|199528|35
1726043920000|2024-09-11 08:38:40|199659.7|199534.7|199659.2|199534.2|199665.4|199540.4|199650.1|199525.1|28
1726043930000|2024-09-11 08:38:50|199663.8|199538.8|199657.4|199532.4|199668.5|199543.5|199655.1|199530.1|40
1726043940000|2024-09-11 08:39:00|199662.4|199537.4|199662|199537|199668.9|199543.9|199651.6|199526.6|39
1726043950000|2024-09-11 08:39:10|199658.7|199533.7|199662.8|199537.8|199666.3|199541.3|199648.1|199523.1|36
1726043960000|2024-09-11 08:39:20|199669.1|199544.1|199688.2|199563.2|199697.8|199572.8|199654.6|199529.6|36
1726043970000|2024-09-11 08:39:30|199688.1|199563.1|199687.7|199562.7|199689.3|199564.3|199687.6|199562.6|12
1726043980000|2024-09-11 08:39:40|199689.4|199564.4|199698.9|199573.9|199708|199583|199687|199562|35
1726043990000|2024-09-11 08:39:50|199700.2|199575.2|199695.3|199570.3|199700.2|199575.2|199691.2|199566.2|13
1726044000000|2024-09-11 08:40:00|199695.4|199570.4|199697.1|199572.1|199702.6|199577.6|199692.9|199567.9|25
1726044010000|2024-09-11 08:40:10|199696.6|199571.6|199706.2|199581.2|199710.2|199585.2|199694.2|199569.2|37
1726044020000|2024-09-11 08:40:20|199703.8|199578.8|199701.2|199576.2|199712|199587|199699.7|199574.7|37
1726044030000|2024-09-11 08:40:30|199699.5|199574.5|199752.4|199627.4|199755.2|199630.2|199698.8|199573.8|29
1726044040000|2024-09-11 08:40:40|199752.1|199627.1|199764.2|199639.2|199764.2|199639.2|199752.1|199627.1|7
1726044050000|2024-09-11 08:40:50|199764.9|199639.9|199762.3|199637.3|199771|199646|199762.3|199637.3|7
1726044060000|2024-09-11 08:41:00|199762.5|199637.5|199766.3|199641.3|199766.3|199641.3|199757.5|199632.5|8
1726044070000|2024-09-11 08:41:10|199766.2|199641.2|199766.4|199641.4|199766.4|199641.4|199763.2|199638.2|3
1726044080000|2024-09-11 08:41:20|199766.5|199641.5|199766.5|199641.5|199766.5|199641.5|199766.5|199641.5|1
1726044090000|2024-09-11 08:41:30|199766.6|199641.6|199766.6|199641.6|199766.6|199641.6|199766.6|199641.6|1
1726044100000|2024-09-11 08:41:40|199767.3|199642.3|199769.6|199644.6|199772.2|199647.2|199766.1|199641.1|10
1726044110000|2024-09-11 08:41:50|199769.2|199644.2|199771.1|199646.1|199771.1|199646.1|199769.2|199644.2|3
1726044120000|2024-09-11 08:42:00|199771|199646|199757|199632|199773|199648|199753.5|199628.5|14
1726044140000|2024-09-11 08:42:20|199756.4|199631.4|199760.2|199635.2|199760.2|199635.2|199756.4|199631.4|4
1726044150000|2024-09-11 08:42:30|199763.7|199638.7|199760.6|199635.6|199765|199640|199760.6|199635.6|3
1726044160000|2024-09-11 08:42:40|199759.6|199634.6|199764.8|199639.8|199764.8|199639.8|199759.6|199634.6|4
1726044170000|2024-09-11 08:42:50|199765.7|199640.7|199783.9|199658.9|199784.4|199659.4|199765.7|199640.7|16
1726044180000|2024-09-11 08:43:00|199783.8|199658.8|199779.8|199654.8|199787.5|199662.5|199779.8|199654.8|19
1726044190000|2024-09-11 08:43:10|199783.9|199658.9|199783.9|199658.9|199785.4|199660.4|199779.4|199654.4|16
1726044200000|2024-09-11 08:43:20|199783.7|199658.7|199785.6|199660.6|199786.6|199661.6|199776.8|199651.8|19
1726044210000|2024-09-11 08:43:30|199780.5|199655.5|199784.5|199659.5|199789.4|199664.4|199774.6|199649.6|36
1726044220000|2024-09-11 08:43:40|199784.1|199659.1|199789.8|199664.8|199791.5|199666.5|199781.1|199656.1|24
1726044230000|2024-09-11 08:43:50|199785|199660|199841.8|199716.8|199841.8|199716.8|199785|199660|15
1726044240000|2024-09-11 08:44:00|199842.4|199717.4|199845.8|199720.8|199850.9|199725.9|199842.4|199717.4|8
1726044250000|2024-09-11 08:44:10|199841.7|199716.7|199846|199721|199846|199721|199841.7|199716.7|4
1726044270000|2024-09-11 08:44:30|199839.1|199714.1|199845.3|199720.3|199846.4|199721.4|199839|199714|5
1726044280000|2024-09-11 08:44:40|199842.3|199717.3|199832.5|199707.5|199842.3|199717.3|199832.5|199707.5|2
1726044290000|2024-09-11 08:44:50|199835.5|199710.5|199845.4|199720.4|199845.4|199720.4|199830|199705|5
1726044310000|2024-09-11 08:45:10|199845.2|199720.2|199845.2|199720.2|199845.2|199720.2|199845.2|199720.2|1
1726044320000|2024-09-11 08:45:20|199845.1|199720.1|199828.9|199703.9|199845.1|199720.1|199828.9|199703.9|5
1726044330000|2024-09-11 08:45:30|199833.2|199708.2|199833.2|199708.2|199833.2|199708.2|199833.2|199708.2|1
1726044340000|2024-09-11 08:45:40|199834.6|199709.6|199834.6|199709.6|199834.6|199709.6|199834.6|199709.6|1
1726044350000|2024-09-11 08:45:50|199827.8|199702.8|199806.5|199681.5|199830.4|199705.4|199799.4|199674.4|13
1726044360000|2024-09-11 08:46:00|199801.3|199676.3|199806.8|199681.8|199806.8|199681.8|199801.3|199676.3|3
1726044370000|2024-09-11 08:46:10|199812.7|199687.7|199836.4|199711.4|199841.3|199716.3|199812.7|199687.7|4
1726044380000|2024-09-11 08:46:20|199832.6|199707.6|199812.3|199687.3|199835.3|199710.3|199808.2|199683.2|9
1726044390000|2024-09-11 08:46:30|199817.7|199692.7|199807.1|199682.1|199819.9|199694.9|199802|199677|13
1726044400000|2024-09-11 08:46:40|199810.1|199685.1|199810|199685|199810.1|199685.1|199806.7|199681.7|3
1726044410000|2024-09-11 08:46:50|199807.2|199682.2|199828.2|199703.2|199832.3|199707.3|199807.2|199682.2|13
1726044420000|2024-09-11 08:47:00|199828.6|199703.6|199823.1|199698.1|199831.9|199706.9|199823|199698|27
1726044430000|2024-09-11 08:47:10|199823.5|199698.5|199834|199709|199837.9|199712.9|199822.5|199697.5|24
1726044440000|2024-09-11 08:47:20|199831.6|199706.6|199824.8|199699.8|199836.2|199711.2|199821.5|199696.5|35
1726044450000|2024-09-11 08:47:30|199828.5|199703.5|199826.1|199701.1|199830.4|199705.4|199819.4|199694.4|36
1726044460000|2024-09-11 08:47:40|199827.4|199702.4|199803.3|199678.3|199833.4|199708.4|199801.7|199676.7|39
1726044470000|2024-09-11 08:47:50|199809.9|199684.9|199793.4|199668.4|199811.4|199686.4|199790.5|199665.5|11
1726044480000|2024-09-11 08:48:00|199792.3|199667.3|199794.9|199669.9|199796.6|199671.6|199781.2|199656.2|13
1726044490000|2024-09-11 08:48:10|199796.3|199671.3|199793.1|199668.1|199797.8|199672.8|199793.1|199668.1|7
1726044500000|2024-09-11 08:48:20|199791.9|199666.9|199791.9|199666.9|199792.4|199667.4|199791.9|199666.9|3
1726044510000|2024-09-11 08:48:30|199792.9|199667.9|199783.8|199658.8|199792.9|199667.9|199778.6|199653.6|4
1726044520000|2024-09-11 08:48:40|199784|199659|199786.2|199661.2|199786.2|199661.2|199784|199659|2
1726044530000|2024-09-11 08:48:50|199783.6|199658.6|199783.6|199658.6|199783.6|199658.6|199783.6|199658.6|1
1726044540000|2024-09-11 08:49:00|199791.4|199666.4|199796.5|199671.5|199796.5|199671.5|199791.4|199666.4|3
1726044550000|2024-09-11 08:49:10|199789.5|199664.5|199789.5|199664.5|199789.5|199664.5|199789.5|199664.5|1
1726044560000|2024-09-11 08:49:20|199785.9|199660.9|199783.2|199658.2|199785.9|199660.9|199775.2|199650.2|5
1726044570000|2024-09-11 08:49:30|199786.4|199661.4|199787|199662|199788.7|199663.7|199779.9|199654.9|21
1726044580000|2024-09-11 08:49:40|199782.2|199657.2|199787|199662|199788|199663|199782|199657|14
1726044590000|2024-09-11 08:49:50|199787.5|199662.5|199795.1|199670.1|199797.9|199672.9|199787.5|199662.5|8
1726044600000|2024-09-11 08:50:00|199793.4|199668.4|199790.4|199665.4|199799.2|199674.2|199790.4|199665.4|10
1726044610000|2024-09-11 08:50:10|199785.5|199660.5|199771|199646|199785.5|199660.5|199769.3|199644.3|14
1726044630000|2024-09-11 08:50:30|199771.2|199646.2|199774.4|199649.4|199774.4|199649.4|199768.1|199643.1|4
1726044640000|2024-09-11 08:50:40|199772|199647|199769.2|199644.2|199772|199647|199769.2|199644.2|2
1726044660000|2024-09-11 08:51:00|199770.1|199645.1|199775.6|199650.6|199775.6|199650.6|199770.1|199645.1|2
1726044670000|2024-09-11 08:51:10|199770.5|199645.5|199766.5|199641.5|199773.7|199648.7|199765.6|199640.6|4
1726044680000|2024-09-11 08:51:20|199763.6|199638.6|199766.8|199641.8|199766.8|199641.8|199763.2|199638.2|3
1726044690000|2024-09-11 08:51:30|199763.4|199638.4|199765.5|199640.5|199766.3|199641.3|199763.4|199638.4|3
1726044700000|2024-09-11 08:51:40|199762.6|199637.6|199763.4|199638.4|199766.9|199641.9|199762.6|199637.6|4
1726044710000|2024-09-11 08:51:50|199766.3|199641.3|199763.3|199638.3|199766.3|199641.3|199763.3|199638.3|2
1726044720000|2024-09-11 08:52:00|199763.4|199638.4|199763.4|199638.4|199763.4|199638.4|199763.4|199638.4|1
1726044740000|2024-09-11 08:52:20|199762.3|199637.3|199775.1|199650.1|199775.1|199650.1|199762.3|199637.3|4
1726044770000|2024-09-11 08:52:50|199775.2|199650.2|199761.5|199636.5|199775.2|199650.2|199757.1|199632.1|7
1726044780000|2024-09-11 08:53:00|199707.6|199582.6|199725.3|199600.3|199731|199606|199693.1|199568.1|20
1726044790000|2024-09-11 08:53:10|199725.6|199600.6|199714.8|199589.8|199730.1|199605.1|199708.9|199583.9|13
1726044800000|2024-09-11 08:53:20|199709.8|199584.8|199715.5|199590.5|199717.7|199592.7|199709.8|199584.8|13
1726044810000|2024-09-11 08:53:30|199710|199585|199714.7|199589.7|199715.9|199590.9|199709.2|199584.2|19
1726044820000|2024-09-11 08:53:40|199716.6|199591.6|199720.1|199595.1|199726.5|199601.5|199686.8|199561.8|24
1726044830000|2024-09-11 08:53:50|199723.3|199598.3|199716.7|199591.7|199723.7|199598.7|199716|199591|25
1726044840000|2024-09-11 08:54:00|199721|199596|199722.1|199597.1|199724|199599|199712.2|199587.2|30
1726044850000|2024-09-11 08:54:10|199714.6|199589.6|199726.1|199601.1|199726.1|199601.1|199714.5|199589.5|13
1726044860000|2024-09-11 08:54:20|199726.3|199601.3|199725.5|199600.5|199731.3|199606.3|199722.5|199597.5|12
1726044870000|2024-09-11 08:54:30|199720|199595|199714.6|199589.6|199729.3|199604.3|199711.7|199586.7|29
1726044880000|2024-09-11 08:54:40|199711.5|199586.5|199716.1|199591.1|199721.1|199596.1|199711.5|199586.5|37
1726044890000|2024-09-11 08:54:50|199718.2|199593.2|199710.1|199585.1|199723.2|199598.2|199710.1|199585.1|34
1726044900000|2024-09-11 08:55:00|199713.3|199588.3|199718.4|199593.4|199723.2|199598.2|199707.9|199582.9|36
1726044910000|2024-09-11 08:55:10|199715.7|199590.7|199727.6|199602.6|199730.3|199605.3|199713.6|199588.6|30
1726044920000|2024-09-11 08:55:20|199727.8|199602.8|199726|199601|199730.7|199605.7|199724.6|199599.6|9
1726044930000|2024-09-11 08:55:30|199728.9|199603.9|199711.4|199586.4|199730.6|199605.6|199711.4|199586.4|19
1726044940000|2024-09-11 08:55:40|199712|199587|199724.3|199599.3|199725.6|199600.6|199704.9|199579.9|9
1726044950000|2024-09-11 08:55:50|199727.7|199602.7|199721.6|199596.6|199727.7|199602.7|199721|199596|10
1726044960000|2024-09-11 08:56:00|199721.1|199596.1|199724.1|199599.1|199727.1|199602.1|199721.1|199596.1|6
1726044970000|2024-09-11 08:56:10|199727.1|199602.1|199724|199599|199727.1|199602.1|199720.2|199595.2|10
1726044980000|2024-09-11 08:56:20|199721.8|199596.8|199693.2|199568.2|199724.1|199599.1|199689.3|199564.3|12
1726045000000|2024-09-11 08:56:40|199694.3|199569.3|199695.1|199570.1|199701|199576|199692.4|199567.4|7
1726045010000|2024-09-11 08:56:50|199698.1|199573.1|199694.3|199569.3|199698.1|199573.1|199693|199568|3
1726045020000|2024-09-11 08:57:00|199692.9|199567.9|199692.9|199567.9|199692.9|199567.9|199692.9|199567.9|1
1726045030000|2024-09-11 08:57:10|199694|199569|199652.8|199527.8|199699.3|199574.3|199629.9|199504.9|22
1726045040000|2024-09-11 08:57:20|199647.6|199522.6|199640.8|199515.8|199654.6|199529.6|199635.5|199510.5|16
1726045050000|2024-09-11 08:57:30|199639.9|199514.9|199633.9|199508.9|199643.5|199518.5|199633.1|199508.1|25
1726045060000|2024-09-11 08:57:40|199641.6|199516.6|199648.7|199523.7|199652.5|199527.5|199632.6|199507.6|33
1726045070000|2024-09-11 08:57:50|199648.9|199523.9|199635.9|199510.9|199651.8|199526.8|199634|199509|17
1726045080000|2024-09-11 08:58:00|199635.3|199510.3|199649.7|199524.7|199652.7|199527.7|199634.8|199509.8|31
1726045090000|2024-09-11 08:58:10|199647.9|199522.9|199639.5|199514.5|199649.1|199524.1|199636.3|199511.3|39
1726045100000|2024-09-11 08:58:20|199644.3|199519.3|199646.8|199521.8|199649.3|199524.3|199639.3|199514.3|38
1726045110000|2024-09-11 08:58:30|199646|199521|199680.6|199555.6|199680.6|199555.6|199637.1|199512.1|33
1726045120000|2024-09-11 08:58:40|199680.8|199555.8|199684|199559|199689.3|199564.3|199677.9|199552.9|38
1726045130000|2024-09-11 08:58:50|199684.2|199559.2|199677.4|199552.4|199688.6|199563.6|199677.4|199552.4|38
1726045140000|2024-09-11 08:59:00|199680.1|199555.1|199677.5|199552.5|199683.5|199558.5|199673.3|199548.3|34
1726045150000|2024-09-11 08:59:10|199682.9|199557.9|199683|199558|199683.9|199558.9|199674.6|199549.6|33
1726045160000|2024-09-11 08:59:20|199677.6|199552.6|199683.8|199558.8|199686.9|199561.9|199675.5|199550.5|31
1726045170000|2024-09-11 08:59:30|199708.3|199583.3|199717.2|199592.2|199721.4|199596.4|199703.9|199578.9|37
1726045180000|2024-09-11 08:59:40|199716.4|199591.4|199716.8|199591.8|199721.3|199596.3|199713.8|199588.8|18
1726045190000|2024-09-11 08:59:50|199719.4|199594.4|199718|199593|199719.5|199594.5|199713.7|199588.7|28
1726045200000|2024-09-11 09:00:00|199715.4|199590.4|199723.5|199598.5|199730.5|199605.5|199715.4|199590.4|38
1726045210000|2024-09-11 09:00:10|199727.1|199602.1|199793.8|199668.8|199794.6|199669.6|199723.9|199598.9|40
1726045220000|2024-09-11 09:00:20|199789.7|199664.7|199840.2|199715.2|199840.2|199715.2|199789.7|199664.7|30
1726045230000|2024-09-11 09:00:30|199840.9|199715.9|199843.2|199718.2|199846.9|199721.9|199840.9|199715.9|10
1726045240000|2024-09-11 09:00:40|199845.4|199720.4|199838|199713|199845.4|199720.4|199835.6|199710.6|9
1726045250000|2024-09-11 09:00:50|199839.9|199714.9|199839.7|199714.7|199845.9|199720.9|199837|199712|21
1726045260000|2024-09-11 09:01:00|199838.6|199713.6|199844.2|199719.2|199845.9|199720.9|199836.7|199711.7|23
1726045270000|2024-09-11 09:01:10|199840.2|199715.2|199841.6|199716.6|199845.5|199720.5|199838.5|199713.5|26
1726045280000|2024-09-11 09:01:20|199837.8|199712.8|199884.4|199759.4|199895.9|199770.9|199837.8|199712.8|28
1726045290000|2024-09-11 09:01:30|199886.2|199761.2|199881.7|199756.7|199892.2|199767.2|199876.8|199751.8|38
1726045300000|2024-09-11 09:01:40|199885.1|199760.1|199882.5|199757.5|199887.3|199762.3|199877|199752|38
1726045310000|2024-09-11 09:01:50|199877.5|199752.5|199875.8|199750.8|199884|199759|199875.8|199750.8|31
1726045320000|2024-09-11 09:02:00|199864.3|199739.3|199867.8|199742.8|199871|199746|199864.3|199739.3|9
1726045330000|2024-09-11 09:02:10|199861.6|199736.6|199823.9|199698.9|199861.6|199736.6|199797.5|199672.5|36
1726045340000|2024-09-11 09:02:20|199822.1|199697.1|199822.7|199697.7|199828.1|199703.1|199813.9|199688.9|32
1726045350000|2024-09-11 09:02:30|199822.5|199697.5|199818.3|199693.3|199828.4|199703.4|199812.4|199687.4|31
1726045360000|2024-09-11 09:02:40|199817.7|199692.7|199808.3|199683.3|199817.7|199692.7|199796.6|199671.6|30
1726045370000|2024-09-11 09:02:50|199812.2|199687.2|199802.8|199677.8|199812.2|199687.2|199800.1|199675.1|20
1726045380000|2024-09-11 09:03:00|199802.1|199677.1|199793.9|199668.9|199802.1|199677.1|199790.4|199665.4|13
1726045390000|2024-09-11 09:03:10|199789.6|199664.6|199793.2|199668.2|199794.8|199669.8|199789.2|199664.2|11
1726045400000|2024-09-11 09:03:20|199790.8|199665.8|199795.8|199670.8|199802.1|199677.1|199790.4|199665.4|21
1726045410000|2024-09-11 09:03:30|199792.1|199667.1|199794.1|199669.1|199796.9|199671.9|199790.8|199665.8|26
1726045420000|2024-09-11 09:03:40|199790.9|199665.9|199795.2|199670.2|199795.4|199670.4|199790.4|199665.4|17
1726045430000|2024-09-11 09:03:50|199790.4|199665.4|199794.4|199669.4|199796.1|199671.1|199790.4|199665.4|30
1726045440000|2024-09-11 09:04:00|199791.5|199666.5|199793.1|199668.1|199803.9|199678.9|199791|199666|30
1726045450000|2024-09-11 09:04:10|199795.9|199670.9|199828|199703|199832.1|199707.1|199773.3|199648.3|34
1726045460000|2024-09-11 09:04:20|199831.4|199706.4|199830.8|199705.8|199841|199716|199820.4|199695.4|39
1726045470000|2024-09-11 09:04:30|199826.4|199701.4|199865.8|199740.8|199872.2|199747.2|199822|199697|35
1726045480000|2024-09-11 09:04:40|199865.6|199740.6|199874.6|199749.6|199879.1|199754.1|199863.5|199738.5|23
1726045490000|2024-09-11 09:04:50|199880.7|199755.7|199885.2|199760.2|199899.2|199774.2|199875.6|199750.6|22
1726045500000|2024-09-11 09:05:00|199886.5|199761.5|199884.4|199759.4|199886.5|199761.5|199882.9|199757.9|10
1726045510000|2024-09-11 09:05:10|199884.6|199759.6|199884.4|199759.4|199884.6|199759.6|199882.9|199757.9|4
1726045520000|2024-09-11 09:05:20|199884.6|199759.6|199877.1|199752.1|199884.6|199759.6|199872.4|199747.4|7
1726045530000|2024-09-11 09:05:30|199873.7|199748.7|199879.2|199754.2|199879.2|199754.2|199873.6|199748.6|11
1726045540000|2024-09-11 09:05:40|199874.6|199749.6|199880.1|199755.1|199880.1|199755.1|199874.4|199749.4|7
1726045550000|2024-09-11 09:05:50|199881.1|199756.1|199879.8|199754.8|199889.1|199764.1|199876.1|199751.1|8
1726045560000|2024-09-11 09:06:00|199879.7|199754.7|199901.1|199776.1|199903.2|199778.2|199879.7|199754.7|10
1726045570000|2024-09-11 09:06:10|199903.8|199778.8|199901.6|199776.6|199903.8|199778.8|199901.6|199776.6|2
1726045580000|2024-09-11 09:06:20|199901.9|199776.9|199901.5|199776.5|199904.1|199779.1|199901.5|199776.5|7
1726045590000|2024-09-11 09:06:30|199901.1|199776.1|199883.9|199758.9|199901.1|199776.1|199879.5|199754.5|13
1726045610000|2024-09-11 09:06:50|199886.4|199761.4|199878.6|199753.6|199886.5|199761.5|199854.6|199729.6|14
1726045620000|2024-09-11 09:07:00|199878.3|199753.3|199878.2|199753.2|199878.3|199753.3|199878.2|199753.2|2
1726045630000|2024-09-11 09:07:10|199876.6|199751.6|199861.2|199736.2|199879|199754|199861.2|199736.2|8
1726045640000|2024-09-11 09:07:20|199865.5|199740.5|199888.1|199763.1|199888.1|199763.1|199865.5|199740.5|5
1726045650000|2024-09-11 09:07:30|199886.1|199761.1|199887.2|199762.2|199887.2|199762.2|199885.6|199760.6|3
1726045660000|2024-09-11 09:07:40|199885.7|199760.7|199883.8|199758.8|199885.7|199760.7|199883.5|199758.5|4
1726045670000|2024-09-11 09:07:50|199881.7|199756.7|199884.2|199759.2|199884.2|199759.2|199881.7|199756.7|3
1726045680000|2024-09-11 09:08:00|199888.3|199763.3|199887.9|199762.9|199890.7|199765.7|199884|199759|9
1726045690000|2024-09-11 09:08:10|199883.9|199758.9|199882.9|199757.9|199888.2|199763.2|199879.4|199754.4|8
1726045700000|2024-09-11 09:08:20|199880.4|199755.4|199885.2|199760.2|199885.2|199760.2|199880.4|199755.4|2
1726045710000|2024-09-11 09:08:30|199887.7|199762.7|199880.9|199755.9|199888.8|199763.8|199877.8|199752.8|9
1726045720000|2024-09-11 09:08:40|199877.4|199752.4|199895.4|199770.4|199896.9|199771.9|199877.3|199752.3|7
1726045730000|2024-09-11 09:08:50|199894|199769|199894.3|199769.3|199894.3|199769.3|199892.8|199767.8|3
1726045740000|2024-09-11 09:09:00|199892.2|199767.2|199881.7|199756.7|199893.1|199768.1|199877.8|199752.8|7
1726045750000|2024-09-11 09:09:10|199877.2|199752.2|199892|199767|199892|199767|199876.4|199751.4|8
1726045760000|2024-09-11 09:09:20|199890.3|199765.3|199889.5|199764.5|199890.3|199765.3|199880.6|199755.6|6
1726045770000|2024-09-11 09:09:30|199888.8|199763.8|199895|199770|199895|199770|199888.8|199763.8|4
1726045780000|2024-09-11 09:09:40|199893|199768|199879.5|199754.5|199893|199768|199877.1|199752.1|12
1726045790000|2024-09-11 09:09:50|199878.2|199753.2|199890.4|199765.4|199893.4|199768.4|199870.4|199745.4|20
1726045800000|2024-09-11 09:10:00|199887.1|199762.1|199887.2|199762.2|199887.4|199762.4|199880.1|199755.1|20
1726045810000|2024-09-11 09:10:10|199883.4|199758.4|199883.9|199758.9|199887.2|199762.2|199879.3|199754.3|8
1726045820000|2024-09-11 09:10:20|199880|199755|199880.6|199755.6|199887.1|199762.1|199880|199755|16
1726045830000|2024-09-11 09:10:30|199885.1|199760.1|199886.5|199761.5|199886.5|199761.5|199880|199755|14
1726045840000|2024-09-11 09:10:40|199884.1|199759.1|199886.1|199761.1|199891.5|199766.5|199875.8|199750.8|18
1726045850000|2024-09-11 09:10:50|199882.3|199757.3|199872.3|199747.3|199887.1|199762.1|199872.3|199747.3|22
1726045860000|2024-09-11 09:11:00|199862.2|199737.2|199857.1|199732.1|199862.2|199737.2|199846.4|199721.4|9
1726045870000|2024-09-11 09:11:10|199857.9|199732.9|199810.8|199685.8|199857.9|199732.9|199804.3|199679.3|12
1726045880000|2024-09-11 09:11:20|199812.7|199687.7|199816.1|199691.1|199816.1|199691.1|199810.7|199685.7|9
1726045890000|2024-09-11 09:11:30|199810.6|199685.6|199811.1|199686.1|199811.1|199686.1|199806.8|199681.8|5
1726045900000|2024-09-11 09:11:40|199812.8|199687.8|199811.6|199686.6|199812.9|199687.9|199807.2|199682.2|11
1726045910000|2024-09-11 09:11:50|199806.4|199681.4|199811.5|199686.5|199812.6|199687.6|199806.4|199681.4|10
1726045920000|2024-09-11 09:12:00|199806.6|199681.6|199810.5|199685.5|199812.4|199687.4|199806.6|199681.6|8
1726045930000|2024-09-11 09:12:10|199812.3|199687.3|199811|199686|199812.3|199687.3|199807.1|199682.1|7
1726045940000|2024-09-11 09:12:20|199814.5|199689.5|199814.2|199689.2|199818|199693|199807.2|199682.2|14
1726045950000|2024-09-11 09:12:30|199814.3|199689.3|199816.9|199691.9|199821.2|199696.2|199811.7|199686.7|12
1726045960000|2024-09-11 09:12:40|199817.2|199692.2|199810.8|199685.8|199820.7|199695.7|199809.6|199684.6|22
1726045970000|2024-09-11 09:12:50|199815.7|199690.7|199847.1|199722.1|199853.4|199728.4|199810.1|199685.1|20
1726045980000|2024-09-11 09:13:00|199849.4|199724.4|199849.6|199724.6|199849.6|199724.6|199847|199722|3
1726045990000|2024-09-11 09:13:10|199851.9|199726.9|199851.2|199726.2|199852.1|199727.1|199849.5|199724.5|6
1726046000000|2024-09-11 09:13:20|199850.6|199725.6|199851.4|199726.4|199851.5|199726.5|199846.5|199721.5|7
1726046010000|2024-09-11 09:13:30|199850|199725|199859|199734|199866.5|199741.5|199847.4|199722.4|13
1726046020000|2024-09-11 09:13:40|199853.8|199728.8|199853.5|199728.5|199856.5|199731.5|199848.5|199723.5|13
1726046030000|2024-09-11 09:13:50|199855.1|199730.1|199855.2|199730.2|199857.1|199732.1|199851.8|199726.8|10
1726046040000|2024-09-11 09:14:00|199856.5|199731.5|199855.9|199730.9|199856.8|199731.8|199849.2|199724.2|16
1726046050000|2024-09-11 09:14:10|199852.1|199727.1|199856.6|199731.6|199858.2|199733.2|199848.5|199723.5|19
1726046060000|2024-09-11 09:14:20|199856.4|199731.4|199855.8|199730.8|199857.3|199732.3|199851.9|199726.9|23
1726046070000|2024-09-11 09:14:30|199853.4|199728.4|199855.4|199730.4|199859.7|199734.7|199851.8|199726.8|24
1726046080000|2024-09-11 09:14:40|199853.2|199728.2|199927.5|199802.5|199931.2|199806.2|199851.8|199726.8|25
1726046090000|2024-09-11 09:14:50|199926.5|199801.5|199925.3|199800.3|199930.9|199805.9|199924.3|199799.3|14
1726046100000|2024-09-11 09:15:00|199928|199803|199875.2|199750.2|199943.1|199818.1|199874.7|199749.7|18
1726046110000|2024-09-11 09:15:10|199875.4|199750.4|199883.4|199758.4|199890.8|199765.8|199874.1|199749.1|22
1726046120000|2024-09-11 09:15:20|199876.5|199751.5|199879.1|199754.1|199888.3|199763.3|199875.9|199750.9|20
1726046130000|2024-09-11 09:15:30|199880.1|199755.1|199843.6|199718.6|199880.1|199755.1|199841.8|199716.8|7
1726046140000|2024-09-11 09:15:40|199844.3|199719.3|199852.3|199727.3|199854.3|199729.3|199842.6|199717.6|9
1726046150000|2024-09-11 09:15:50|199846.8|199721.8|199813.9|199688.9|199846.8|199721.8|199802.6|199677.6|16
1726046160000|2024-09-11 09:16:00|199813.8|199688.8|199808.2|199683.2|199816.3|199691.3|199806.8|199681.8|7
1726046170000|2024-09-11 09:16:10|199816.6|199691.6|199831.9|199706.9|199855.3|199730.3|199816.6|199691.6|8
1726046180000|2024-09-11 09:16:20|199833.8|199708.8|199835.3|199710.3|199837.8|199712.8|199833.8|199708.8|5
1726046190000|2024-09-11 09:16:30|199834.7|199709.7|199831.8|199706.8|199835.4|199710.4|199831.8|199706.8|3
1726046200000|2024-09-11 09:16:40|199833.8|199708.8|199831.4|199706.4|199833.8|199708.8|199831.4|199706.4|3
1726046220000|2024-09-11 09:17:00|199836.2|199711.2|199797|199672|199840.7|199715.7|199786.5|199661.5|15
1726046230000|2024-09-11 09:17:10|199794.8|199669.8|199795.8|199670.8|199798.4|199673.4|199791.2|199666.2|8
1726046240000|2024-09-11 09:17:20|199793.1|199668.1|199793.3|199668.3|199795.9|199670.9|199793.1|199668.1|3
1726046250000|2024-09-11 09:17:30|199796.4|199671.4|199795.9|199670.9|199799|199674|199793.3|199668.3|9
1726046260000|2024-09-11 09:17:40|199793.3|199668.3|199797.2|199672.2|199797.3|199672.3|199793.3|199668.3|14
1726046270000|2024-09-11 09:17:50|199793.6|199668.6|199796.1|199671.1|199796.9|199671.9|199793.4|199668.4|15
1726046280000|2024-09-11 09:18:00|199797.6|199672.6|199796.7|199671.7|199798.9|199673.9|199793.4|199668.4|8
1726046290000|2024-09-11 09:18:10|199793.7|199668.7|199796.1|199671.1|199796.8|199671.8|199793.4|199668.4|6
1726046300000|2024-09-11 09:18:20|199793|199668|199797|199672|199799.7|199674.7|199793|199668|7
1726046310000|2024-09-11 09:18:30|199798.3|199673.3|199796.4|199671.4|199798.3|199673.3|199793.4|199668.4|6
1726046320000|2024-09-11 09:18:40|199799.3|199674.3|199797.1|199672.1|199799.3|199674.3|199793.6|199668.6|6
1726046330000|2024-09-11 09:18:50|199799|199674|199796.7|199671.7|199799|199674|199793.6|199668.6|7
1726046340000|2024-09-11 09:19:00|199798.5|199673.5|199796.2|199671.2|199798.5|199673.5|199793.3|199668.3|12
1726046350000|2024-09-11 09:19:10|199797.8|199672.8|199795.8|199670.8|199798.5|199673.5|199792.8|199667.8|14
1726046360000|2024-09-11 09:19:20|199797|199672|199795.6|199670.6|199797|199672|199795.6|199670.6|2
1726046370000|2024-09-11 09:19:30|199796.2|199671.2|199795.6|199670.6|199796.2|199671.2|199795.6|199670.6|2
1726046380000|2024-09-11 09:19:40|199799.5|199674.5|199860.6|199735.6|199872.9|199747.9|199799.5|199674.5|21
1726046390000|2024-09-11 09:19:50|199860.1|199735.1|199863.3|199738.3|199866.1|199741.1|199856.8|199731.8|7
1726046400000|2024-09-11 09:20:00|199866.2|199741.2|199900.6|199775.6|199902.8|199777.8|199866.2|199741.2|9
1726046410000|2024-09-11 09:20:10|199901.8|199776.8|199912.3|199787.3|199914.3|199789.3|199901.8|199776.8|17
1726046420000|2024-09-11 09:20:20|199914.1|199789.1|199911.6|199786.6|199915.4|199790.4|199907.6|199782.6|31
1726046430000|2024-09-11 09:20:30|199911.9|199786.9|199907.2|199782.2|199914.6|199789.6|199907.2|199782.2|15
1726046440000|2024-09-11 09:20:40|199911.6|199786.6|199892.1|199767.1|199911.6|199786.6|199885.2|199760.2|7
1726046450000|2024-09-11 09:20:50|199892.4|199767.4|199895.4|199770.4|199895.4|199770.4|199892.4|199767.4|2
1726046460000|2024-09-11 09:21:00|199894.9|199769.9|199889.6|199764.6|199894.9|199769.9|199886.6|199761.6|3
1726046470000|2024-09-11 09:21:10|199892.4|199767.4|199889.8|199764.8|199893.5|199768.5|199885.5|199760.5|5
1726046490000|2024-09-11 09:21:30|199893.4|199768.4|199893.8|199768.8|199893.8|199768.8|199893.4|199768.4|2
1726046510000|2024-09-11 09:21:50|199898.4|199773.4|199888.3|199763.3|199898.4|199773.4|199888.3|199763.3|3
1726046520000|2024-09-11 09:22:00|199891.5|199766.5|199891.5|199766.5|199891.5|199766.5|199891.5|199766.5|1
1726046530000|2024-09-11 09:22:10|199884.9|199759.9|199846.5|199721.5|199884.9|199759.9|199840.1|199715.1|22
1726046540000|2024-09-11 09:22:20|199850|199725|199841.9|199716.9|199853.2|199728.2|199840.9|199715.9|15
1726046560000|2024-09-11 09:22:40|199841.4|199716.4|199807.5|199682.5|199841.4|199716.4|199801.7|199676.7|8
1726046570000|2024-09-11 09:22:50|199798.2|199673.2|199800.4|199675.4|199809.8|199684.8|199797.2|199672.2|33
1726046580000|2024-09-11 09:23:00|199800.9|199675.9|199806.5|199681.5|199811.4|199686.4|199799.1|199674.1|25
1726046590000|2024-09-11 09:23:10|199807.5|199682.5|199849|199724|199855.8|199730.8|199802.5|199677.5|35
1726046600000|2024-09-11 09:23:20|199847.3|199722.3|199851.4|199726.4|199856.5|199731.5|199844.1|199719.1|36
1726046610000|2024-09-11 09:23:30|199856.6|199731.6|199897.3|199772.3|199902.4|199777.4|199856.6|199731.6|39
1726046620000|2024-09-11 09:23:40|199896.3|199771.3|199944.1|199819.1|199944.1|199819.1|199895.9|199770.9|28
1726046630000|2024-09-11 09:23:50|199941.3|199816.3|199940.7|199815.7|199945.1|199820.1|199939.4|199814.4|11
1726046650000|2024-09-11 09:24:10|199940.2|199815.2|199916.7|199791.7|199940.7|199815.7|199907.9|199782.9|16
1726046660000|2024-09-11 09:24:20|199916.5|199791.5|199905.4|199780.4|199916.7|199791.7|199904.6|199779.6|12
1726046670000|2024-09-11 09:24:30|199904.9|199779.9|199880.8|199755.8|199908.4|199783.4|199880.8|199755.8|10
1726046680000|2024-09-11 09:24:40|199881|199756|199861.2|199736.2|199881.1|199756.1|199851.6|199726.6|11
1726046690000|2024-09-11 09:24:50|199860.7|199735.7|199860.1|199735.1|199861.3|199736.3|199856|199731|18
1726046700000|2024-09-11 09:25:00|199858.3|199733.3|199859.5|199734.5|199861.9|199736.9|199856.5|199731.5|18
1726046710000|2024-09-11 09:25:10|199858.3|199733.3|199855.2|199730.2|199862.6|199737.6|199855.2|199730.2|20
1726046720000|2024-09-11 09:25:20|199858.9|199733.9|199865|199740|199865|199740|199857.4|199732.4|13
1726046730000|2024-09-11 09:25:30|199868.4|199743.4|199883.6|199758.6|199890.1|199765.1|199868.4|199743.4|12
1726046740000|2024-09-11 09:25:40|199883.4|199758.4|199882.5|199757.5|199883.4|199758.4|199876.9|199751.9|7
1726046750000|2024-09-11 09:25:50|199881.9|199756.9|199880.6|199755.6|199882.6|199757.6|199875|199750|11
1726046760000|2024-09-11 09:26:00|199878.8|199753.8|199878|199753|199880.6|199755.6|199866.5|199741.5|11
1726046770000|2024-09-11 09:26:10|199881.6|199756.6|199873.7|199748.7|199881.6|199756.6|199868.4|199743.4|14
1726046780000|2024-09-11 09:26:20|199870.9|199745.9|199872.6|199747.6|199872.9|199747.9|199867.2|199742.2|10
1726046790000|2024-09-11 09:26:30|199865.9|199740.9|199883.5|199758.5|199886.2|199761.2|199859.7|199734.7|39
1726046800000|2024-09-11 09:26:40|199880.2|199755.2|199880.3|199755.3|199880.3|199755.3|199880.2|199755.2|2
1726046810000|2024-09-11 09:26:50|199884.2|199759.2|199873.5|199748.5|199884.2|199759.2|199867.6|199742.6|7
1726046820000|2024-09-11 09:27:00|199868.6|199743.6|199876.2|199751.2|199878.4|199753.4|199868.6|199743.6|6
1726046830000|2024-09-11 09:27:10|199875.6|199750.6|199874.6|199749.6|199876.9|199751.9|199869.6|199744.6|11
1726046840000|2024-09-11 09:27:20|199871.3|199746.3|199877.7|199752.7|199879.1|199754.1|199871.3|199746.3|5
1726046850000|2024-09-11 09:27:30|199877|199752|199879|199754|199879.7|199754.7|199871.8|199746.8|12
1726046860000|2024-09-11 09:27:40|199881.9|199756.9|199887.9|199762.9|199889.6|199764.6|199881.9|199756.9|10
1726046870000|2024-09-11 09:27:50|199886.9|199761.9|199879.2|199754.2|199886.9|199761.9|199878.9|199753.9|6
1726046880000|2024-09-11 09:28:00|199878|199753|199880|199755|199884.8|199759.8|199877.4|199752.4|10
1726046890000|2024-09-11 09:28:10|199876.3|199751.3|199893.4|199768.4|199894|199769|199876.3|199751.3|8
1726046900000|2024-09-11 09:28:20|199894.4|199769.4|199885.9|199760.9|199899.1|199774.1|199880.2|199755.2|36
1726046910000|2024-09-11 09:28:30|199887.7|199762.7|199881.8|199756.8|199891.8|199766.8|199879.2|199754.2|36
1726046920000|2024-09-11 09:28:40|199882.1|199757.1|199881.6|199756.6|199885.6|199760.6|199880.3|199755.3|15
1726046930000|2024-09-11 09:28:50|199884.6|199759.6|199886.7|199761.7|199892.7|199767.7|199884.6|199759.6|25
1726046940000|2024-09-11 09:29:00|199886.2|199761.2|199892.9|199767.9|199895.2|199770.2|199881.8|199756.8|36
1726046950000|2024-09-11 09:29:10|199893.6|199768.6|199892.5|199767.5|199903.4|199778.4|199886.7|199761.7|26
1726046960000|2024-09-11 09:29:20|199888.2|199763.2|199890.1|199765.1|199897.3|199772.3|199884|199759|30
1726046970000|2024-09-11 09:29:30|199892.3|199767.3|199890.9|199765.9|199895.4|199770.4|199885.9|199760.9|21
1726046980000|2024-09-11 09:29:40|199894|199769|199884.5|199759.5|199894|199769|199883|199758|20
1726046990000|2024-09-11 09:29:50|199880|199755|199935.8|199810.8|199935.8|199810.8|199879.1|199754.1|16
1726047000000|2024-09-11 09:30:00|199937.8|199812.8|199935.9|199810.9|199937.8|199812.8|199935.8|199810.8|5
1726047010000|2024-09-11 09:30:10|199935|199810|200011.7|199886.7|200011.8|199886.8|199931.9|199806.9|10
1726047020000|2024-09-11 09:30:20|200009.6|199884.6|200011.9|199886.9|200031.1|199906.1|200002.9|199877.9|23
1726047030000|2024-09-11 09:30:30|200003|199878|200028.9|199903.9|200030.3|199905.3|199995.4|199870.4|18
1726047040000|2024-09-11 09:30:40|200027.5|199902.5|200003.3|199878.3|200027.5|199902.5|200003.3|199878.3|9
1726047050000|2024-09-11 09:30:50|200000.4|199875.4|200004.5|199879.5|200007.8|199882.8|199996|199871|8
1726047060000|2024-09-11 09:31:00|200005.7|199880.7|199991.3|199866.3|200006|199881|199987.5|199862.5|12
1726047070000|2024-09-11 09:31:10|199986.9|199861.9|199994.8|199869.8|200016.3|199891.3|199976.7|199851.7|16
1726047080000|2024-09-11 09:31:20|199989.5|199864.5|199987.3|199862.3|199993|199868|199987.3|199862.3|4
1726047090000|2024-09-11 09:31:30|199983.7|199858.7|199983.2|199858.2|199988.7|199863.7|199983.2|199858.2|5
1726047100000|2024-09-11 09:31:40|199979.5|199854.5|199977.5|199852.5|199979.5|199854.5|199974.2|199849.2|8
1726047110000|2024-09-11 09:31:50|199969.9|199844.9|199943.8|199818.8|199978|199853|199940.6|199815.6|11
1726047120000|2024-09-11 09:32:00|199941|199816|199942.2|199817.2|199943.3|199818.3|199939.4|199814.4|5
1726047130000|2024-09-11 09:32:10|199938.1|199813.1|199926|199801|199938.1|199813.1|199922.9|199797.9|11
1726047140000|2024-09-11 09:32:20|199926.4|199801.4|199932.1|199807.1|199932.3|199807.3|199925|199800|8
1726047150000|2024-09-11 09:32:30|199932.3|199807.3|199944.9|199819.9|199948.8|199823.8|199925.2|199800.2|7
1726047160000|2024-09-11 09:32:40|199942|199817|199946.9|199821.9|199948.4|199823.4|199942|199817|7
1726047170000|2024-09-11 09:32:50|199947.1|199822.1|199938.9|199813.9|199947.1|199822.1|199935.4|199810.4|5
1726047180000|2024-09-11 09:33:00|199932.7|199807.7|199933.5|199808.5|199933.5|199808.5|199921.1|199796.1|6
1726047190000|2024-09-11 09:33:10|199933.1|199808.1|199931.9|199806.9|199933.1|199808.1|199931.3|199806.3|3
1726047200000|2024-09-11 09:33:20|199931.4|199806.4|199939.6|199814.6|199939.6|199814.6|199931.4|199806.4|2
1726047210000|2024-09-11 09:33:30|199935|199810|199925.5|199800.5|199935.9|199810.9|199922.5|199797.5|14
1726047220000|2024-09-11 09:33:40|199922|199797|199907.4|199782.4|199925.9|199800.9|199907.4|199782.4|7
1726047230000|2024-09-11 09:33:50|199912.4|199787.4|199926.3|199801.3|199931.2|199806.2|199907.1|199782.1|14
1726047240000|2024-09-11 09:34:00|199924.4|199799.4|199937.6|199812.6|199938.1|199813.1|199924.4|199799.4|8
1726047250000|2024-09-11 09:34:10|199938.1|199813.1|199919.6|199794.6|199938.1|199813.1|199908.6|199783.6|14
1726047260000|2024-09-11 09:34:20|199915.5|199790.5|199933.6|199808.6|199938.5|199813.5|199913.7|199788.7|17
1726047270000|2024-09-11 09:34:30|199935.6|199810.6|199931.4|199806.4|199935.6|199810.6|199901|199776|24
1726047280000|2024-09-11 09:34:40|199927.6|199802.6|199924.9|199799.9|199929.7|199804.7|199922|199797|6
1726047290000|2024-09-11 09:34:50|199925|199800|199930.2|199805.2|199933.8|199808.8|199925|199800|4
1726047300000|2024-09-11 09:35:00|199930.7|199805.7|199927.8|199802.8|199939.9|199814.9|199922.3|199797.3|13
1726047310000|2024-09-11 09:35:10|199923.4|199798.4|199923.7|199798.7|199929.7|199804.7|199901|199776|16
1726047320000|2024-09-11 09:35:20|199918.8|199793.8|199919.4|199794.4|199924.7|199799.7|199917.7|199792.7|8
1726047330000|2024-09-11 09:35:30|199915.2|199790.2|199905|199780|199919.6|199794.6|199900|199775|10
1726047340000|2024-09-11 09:35:40|199901.7|199776.7|199895.5|199770.5|199901.7|199776.7|199894|199769|4
1726047350000|2024-09-11 09:35:50|199894|199769|199894|199769|199894|199769|199894|199769|1
1726047360000|2024-09-11 09:36:00|199896.9|199771.9|199896.8|199771.8|199896.9|199771.9|199896.8|199771.8|2
1726047370000|2024-09-11 09:36:10|199890.1|199765.1|199893.5|199768.5|199893.5|199768.5|199890.1|199765.1|2
1726047380000|2024-09-11 09:36:20|199893.8|199768.8|199892.4|199767.4|199896.8|199771.8|199889.8|199764.8|11
1726047390000|2024-09-11 09:36:30|199890.5|199765.5|199891.2|199766.2|199893.6|199768.6|199890.5|199765.5|7
1726047400000|2024-09-11 09:36:40|199893.6|199768.6|199891.3|199766.3|199893.6|199768.6|199891.3|199766.3|10
1726047410000|2024-09-11 09:36:50|199893.8|199768.8|199891.6|199766.6|199902.5|199777.5|199887.4|199762.4|24
1726047420000|2024-09-11 09:37:00|199894.5|199769.5|199891.3|199766.3|199894.5|199769.5|199889.4|199764.4|7
1726047430000|2024-09-11 09:37:10|199890.3|199765.3|199894.7|199769.7|199894.7|199769.7|199887.6|199762.6|22
1726047440000|2024-09-11 09:37:20|199891.6|199766.6|199852.9|199727.9|199894.9|199769.9|199848.3|199723.3|23
1726047450000|2024-09-11 09:37:30|199852.7|199727.7|199860|199735|199864.4|199739.4|199845|199720|27
1726047460000|2024-09-11 09:37:40|199860.4|199735.4|199852.9|199727.9|199861.3|199736.3|199848.5|199723.5|14
1726047470000|2024-09-11 09:37:50|199851.6|199726.6|199859.9|199734.9|199860.1|199735.1|199851.4|199726.4|19
1726047480000|2024-09-11 09:38:00|199856.4|199731.4|199851.6|199726.6|199862.6|199737.6|199851.6|199726.6|13
1726047490000|2024-09-11 09:38:10|199855.9|199730.9|199853.9|199728.9|199855.9|199730.9|199850.9|199725.9|14
1726047500000|2024-09-11 09:38:20|199850.9|199725.9|199863.3|199738.3|199863.3|199738.3|199850.7|199725.7|8
1726047510000|2024-09-11 09:38:30|199866.5|199741.5|199867.9|199742.9|199868.3|199743.3|199860.6|199735.6|21
1726047520000|2024-09-11 09:38:40|199865.3|199740.3|199865.1|199740.1|199870.3|199745.3|199860.4|199735.4|33
1726047530000|2024-09-11 09:38:50|199865|199740|199881.2|199756.2|199886.7|199761.7|199865|199740|26
1726047540000|2024-09-11 09:39:00|199884.2|199759.2|199882.3|199757.3|199884.2|199759.2|199876.1|199751.1|20
1726047550000|2024-09-11 09:39:10|199880.9|199755.9|199878.1|199753.1|199887.3|199762.3|199872.5|199747.5|26
1726047560000|2024-09-11 09:39:20|199881.1|199756.1|199874.8|199749.8|199883.4|199758.4|199872|199747|37
1726047570000|2024-09-11 09:39:30|199883.1|199758.1|199901.7|199776.7|199901.7|199776.7|199872.6|199747.6|33
1726047580000|2024-09-11 09:39:40|199898|199773|199916.7|199791.7|199932|199807|199897.9|199772.9|30
1726047590000|2024-09-11 09:39:50|199917.4|199792.4|199941.9|199816.9|199947.5|199822.5|199915|199790|27
1726047600000|2024-09-11 09:40:00|199956|199831|199946.3|199821.3|199956|199831|199943|199818|12
1726047610000|2024-09-11 09:40:10|199943|199818|199936|199811|199946.1|199821.1|199932.2|199807.2|19
1726047620000|2024-09-11 09:40:20|199938.2|199813.2|199943.5|199818.5|199943.5|199818.5|199934.6|199809.6|19
1726047630000|2024-09-11 09:40:30|199941.2|199816.2|199930.4|199805.4|199941.2|199816.2|199930.4|199805.4|6
1726047640000|2024-09-11 09:40:40|199927|199802|199930.7|199805.7|199934.5|199809.5|199920.1|199795.1|30
1726047650000|2024-09-11 09:40:50|199929.6|199804.6|199932.4|199807.4|199941.4|199816.4|199926.6|199801.6|21
1726047660000|2024-09-11 09:41:00|199924.4|199799.4|199931.9|199806.9|199933.5|199808.5|199923.9|199798.9|25
1726047670000|2024-09-11 09:41:10|199932|199807|199929.7|199804.7|199935|199810|199926.7|199801.7|26
1726047680000|2024-09-11 09:41:20|199927.5|199802.5|199929|199804|199939.8|199814.8|199924.8|199799.8|15
1726047690000|2024-09-11 09:41:30|199930.5|199805.5|199929.7|199804.7|199930.5|199805.5|199924.9|199799.9|7
1726047710000|2024-09-11 09:41:50|199929.8|199804.8|199897.5|199772.5|199933.1|199808.1|199897.5|199772.5|7
1726047730000|2024-09-11 09:42:10|199895.6|199770.6|199897.5|199772.5|199897.5|199772.5|199895.6|199770.6|2
1726047740000|2024-09-11 09:42:20|199890.8|199765.8|199852.6|199727.6|199890.8|199765.8|199852.6|199727.6|3
1726047750000|2024-09-11 09:42:30|199854.8|199729.8|199870.2|199745.2|199875.1|199750.1|199854.8|199729.8|5
1726047760000|2024-09-11 09:42:40|199868.9|199743.9|199866.9|199741.9|199868.9|199743.9|199866.9|199741.9|2
1726047770000|2024-09-11 09:42:50|199866.8|199741.8|199866|199741|199866.8|199741.8|199863.4|199738.4|3
1726047800000|2024-09-11 09:43:20|199867|199742|199903.4|199778.4|199906.2|199781.2|199867|199742|12
1726047810000|2024-09-11 09:43:30|199905.8|199780.8|199905.7|199780.7|199905.8|199780.8|199904.8|199779.8|3
1726047820000|2024-09-11 09:43:40|199904.7|199779.7|199901|199776|199904.7|199779.7|199901|199776|3
1726047830000|2024-09-11 09:43:50|199900|199775|199899.9|199774.9|199901.3|199776.3|199899.9|199774.9|3
1726047840000|2024-09-11 09:44:00|199900.3|199775.3|199899|199774|199904.8|199779.8|199899|199774|6
1726047850000|2024-09-11 09:44:10|199895.5|199770.5|199889.5|199764.5|199895.5|199770.5|199888.4|199763.4|13
1726047860000|2024-09-11 09:44:20|199890.6|199765.6|199892.5|199767.5|199894.7|199769.7|199885.1|199760.1|22
1726047870000|2024-09-11 09:44:30|199888.4|199763.4|199890.1|199765.1|199893.7|199768.7|199886.3|199761.3|14
1726047880000|2024-09-11 09:44:40|199885.6|199760.6|199887.4|199762.4|199892.8|199767.8|199885.6|199760.6|15
1726047890000|2024-09-11 09:44:50|199883|199758|199860.4|199735.4|199888.8|199763.8|199860.4|199735.4|15
1726047900000|2024-09-11 09:45:00|199863.3|199738.3|199860.9|199735.9|199866.8|199741.8|199860.9|199735.9|3
1726047910000|2024-09-11 09:45:10|199861|199736|199901.1|199776.1|199908.8|199783.8|199861|199736|24
1726047920000|2024-09-11 09:45:20|199898.1|199773.1|199880.9|199755.9|199898.2|199773.2|199873.9|199748.9|26
1726047930000|2024-09-11 09:45:30|199879|199754|199919.7|199794.7|199925.6|199800.6|199879|199754|40
1726047940000|2024-09-11 09:45:40|199914.5|199789.5|199927.1|199802.1|199927.1|199802.1|199909.2|199784.2|40
1726047950000|2024-09-11 09:45:50|199921.7|199796.7|199926.5|199801.5|199932.4|199807.4|199908.4|199783.4|40
1726047960000|2024-09-11 09:46:00|199925.4|199800.4|199922.5|199797.5|199929.3|199804.3|199918.2|199793.2|31
1726047970000|2024-09-11 09:46:10|199919.9|199794.9|199920.8|199795.8|199928.2|199803.2|199914.9|199789.9|39
1726047980000|2024-09-11 09:46:20|199921.7|199796.7|199912|199787|199926.9|199801.9|199910.6|199785.6|22
1726047990000|2024-09-11 09:46:30|199911.7|199786.7|199910.4|199785.4|199914.8|199789.8|199908.6|199783.6|20
1726048000000|2024-09-11 09:46:40|199906.3|199781.3|199894.2|199769.2|199906.3|199781.3|199889.2|199764.2|4
1726048010000|2024-09-11 09:46:50|199894.7|199769.7|199894.7|199769.7|199894.7|199769.7|199894.7|199769.7|1
1726048020000|2024-09-11 09:47:00|199891.8|199766.8|199893.7|199768.7|199893.7|199768.7|199890.5|199765.5|3
1726048030000|2024-09-11 09:47:10|199889.1|199764.1|199802.3|199677.3|199889.1|199764.1|199802.3|199677.3|3
1726048040000|2024-09-11 09:47:20|199807|199682|199804.5|199679.5|199809|199684|199801.7|199676.7|10
1726048050000|2024-09-11 09:47:30|199791.6|199666.6|199791.6|199666.6|199791.6|199666.6|199791.6|199666.6|1
1726048060000|2024-09-11 09:47:40|199791.7|199666.7|199757.4|199632.4|199797.4|199672.4|199757.4|199632.4|26
1726048070000|2024-09-11 09:47:50|199760.4|199635.4|199757.6|199632.6|199760.4|199635.4|199754.2|199629.2|4
1726048100000|2024-09-11 09:48:20|199754.3|199629.3|199757|199632|199760.7|199635.7|199754.3|199629.3|5
1726048110000|2024-09-11 09:48:30|199760.3|199635.3|199759.2|199634.2|199760.3|199635.3|199757|199632|7
1726048120000|2024-09-11 09:48:40|199756.3|199631.3|199756.3|199631.3|199756.3|199631.3|199756.3|199631.3|1
1726048140000|2024-09-11 09:49:00|199756.1|199631.1|199759.3|199634.3|199759.3|199634.3|199756.1|199631.1|2
1726048150000|2024-09-11 09:49:10|199756.3|199631.3|199756.3|199631.3|199756.3|199631.3|199756.3|199631.3|1
1726048160000|2024-09-11 09:49:20|199755.8|199630.8|199755.8|199630.8|199755.8|199630.8|199755.8|199630.8|1
1726048180000|2024-09-11 09:49:40|199758.8|199633.8|199756.1|199631.1|199759|199634|199755.8|199630.8|4
1726048200000|2024-09-11 09:50:00|199759.4|199634.4|199759|199634|199762.1|199637.1|199758.8|199633.8|5
1726048210000|2024-09-11 09:50:10|199759.4|199634.4|199760.4|199635.4|199762.4|199637.4|199756.6|199631.6|4
1726048220000|2024-09-11 09:50:20|199754.4|199629.4|199762.6|199637.6|199765.1|199640.1|199754.4|199629.4|5
1726048240000|2024-09-11 09:50:40|199759.5|199634.5|199758.8|199633.8|199761.1|199636.1|199758.8|199633.8|3
1726048270000|2024-09-11 09:51:10|199754.4|199629.4|199754.4|199629.4|199754.4|199629.4|199754.4|199629.4|1
1726048280000|2024-09-11 09:51:20|199754|199629|199754|199629|199754|199629|199754|199629|1
1726048290000|2024-09-11 09:51:30|199759.6|199634.6|199759.6|199634.6|199759.6|199634.6|199759.6|199634.6|1
1726048320000|2024-09-11 09:52:00|199759.3|199634.3|199753.3|199628.3|199759.3|199634.3|199753.3|199628.3|2
1726048330000|2024-09-11 09:52:10|199753.8|199628.8|199753.8|199628.8|199753.8|199628.8|199753.8|199628.8|1
1726048350000|2024-09-11 09:52:30|199760|199635|199759.2|199634.2|199762.1|199637.1|199759.2|199634.2|3
1726048360000|2024-09-11 09:52:40|199758.6|199633.6|199758.6|199633.6|199758.6|199633.6|199758.6|199633.6|1
1726048370000|2024-09-11 09:52:50|199763.4|199638.4|199757.2|199632.2|199763.4|199638.4|199757.2|199632.2|3
1726048390000|2024-09-11 09:53:10|199760|199635|199760|199635|199760|199635|199760|199635|1
1726048400000|2024-09-11 09:53:20|199757.1|199632.1|199693.5|199568.5|199757.1|199632.1|199688.5|199563.5|30
1726048410000|2024-09-11 09:53:30|199696.6|199571.6|199701.6|199576.6|199702.4|199577.4|199692.5|199567.5|34
1726048420000|2024-09-11 09:53:40|199703.1|199578.1|199699.2|199574.2|199703.1|199578.1|199691.1|199566.1|35
1726048430000|2024-09-11 09:53:50|199694.2|199569.2|199705.8|199580.8|199709.8|199584.8|199694.2|199569.2|39
1726048440000|2024-09-11 09:54:00|199705.1|199580.1|199705.3|199580.3|199711.8|199586.8|199696.8|199571.8|40
1726048450000|2024-09-11 09:54:10|199709.3|199584.3|199732.6|199607.6|199745.5|199620.5|199697.3|199572.3|37
1726048460000|2024-09-11 09:54:20|199731.1|199606.1|199730.6|199605.6|199742.3|199617.3|199728.7|199603.7|34
1726048470000|2024-09-11 09:54:30|199732.4|199607.4|199724.6|199599.6|199737.6|199612.6|199719.8|199594.8|28
1726048480000|2024-09-11 09:54:40|199723.9|199598.9|199723.8|199598.8|199736.2|199611.2|199723|199598|26
1726048490000|2024-09-11 09:54:50|199720.9|199595.9|199719.5|199594.5|199727.3|199602.3|199719.5|199594.5|15
1726048500000|2024-09-11 09:55:00|199722.2|199597.2|199718.4|199593.4|199723.2|199598.2|199717.2|199592.2|33
1726048510000|2024-09-11 09:55:10|199706.2|199581.2|199707.6|199582.6|199709.6|199584.6|199702.1|199577.1|10
1726048520000|2024-09-11 09:55:20|199708.2|199583.2|199707.8|199582.8|199711.7|199586.7|199707.8|199582.8|6
1726048530000|2024-09-11 09:55:30|199707.2|199582.2|199714.1|199589.1|199717.2|199592.2|199707.2|199582.2|4
1726048540000|2024-09-11 09:55:40|199713.9|199588.9|199714.1|199589.1|199716.9|199591.9|199713.9|199588.9|4
1726048550000|2024-09-11 09:55:50|199710|199585|199708.7|199583.7|199710.2|199585.2|199702.5|199577.5|12
1726048560000|2024-09-11 09:56:00|199704.5|199579.5|199728.7|199603.7|199731.9|199606.9|199700.5|199575.5|30
1726048570000|2024-09-11 09:56:10|199727.7|199602.7|199738.5|199613.5|199743|199618|199727.7|199602.7|8
1726048580000|2024-09-11 09:56:20|199736.6|199611.6|199735.4|199610.4|199743.5|199618.5|199733.2|199608.2|22
1726048590000|2024-09-11 09:56:30|199740.1|199615.1|199738.4|199613.4|199748.9|199623.9|199734.3|199609.3|29
1726048600000|2024-09-11 09:56:40|199740.8|199615.8|199742.6|199617.6|199749.3|199624.3|199736.9|199611.9|34
1726048610000|2024-09-11 09:56:50|199742.7|199617.7|199741.5|199616.5|199747.2|199622.2|199737|199612|32
1726048620000|2024-09-11 09:57:00|199745.3|199620.3|199742.2|199617.2|199747.6|199622.6|199739.6|199614.6|32
1726048630000|2024-09-11 09:57:10|199741.8|199616.8|199746|199621|199746.2|199621.2|199739.1|199614.1|27
1726048640000|2024-09-11 09:57:20|199743.3|199618.3|199744.7|199619.7|199751.3|199626.3|199739.9|199614.9|31
1726048650000|2024-09-11 09:57:30|199742.6|199617.6|199741.5|199616.5|199746.1|199621.1|199733.4|199608.4|29
1726048660000|2024-09-11 09:57:40|199742|199617|199738.9|199613.9|199743.9|199618.9|199733.9|199608.9|28
1726048670000|2024-09-11 09:57:50|199738.7|199613.7|199731|199606|199738.7|199613.7|199728.2|199603.2|24
1726048680000|2024-09-11 09:58:00|199734.5|199609.5|199731.2|199606.2|199736.1|199611.1|199728.7|199603.7|19
1726048690000|2024-09-11 09:58:10|199734.6|199609.6|199684.1|199559.1|199734.6|199609.6|199684.1|199559.1|13
1726048700000|2024-09-11 09:58:20|199684.2|199559.2|199684.2|199559.2|199684.2|199559.2|199684.2|199559.2|1
1726048710000|2024-09-11 09:58:30|199683.7|199558.7|199680.9|199555.9|199684.4|199559.4|199680.2|199555.2|6
1726048720000|2024-09-11 09:58:40|199684.6|199559.6|199683.1|199558.1|199684.8|199559.8|199680.2|199555.2|10
1726048730000|2024-09-11 09:58:50|199679.8|199554.8|199680.7|199555.7|199683.6|199558.6|199677.4|199552.4|6
1726048740000|2024-09-11 09:59:00|199683.9|199558.9|199688.6|199563.6|199688.6|199563.6|199677.7|199552.7|16
1726048750000|2024-09-11 09:59:10|199684|199559|199684.2|199559.2|199684.2|199559.2|199680.9|199555.9|3
1726048760000|2024-09-11 09:59:20|199680.6|199555.6|199684|199559|199684|199559|199680.6|199555.6|4
1726048770000|2024-09-11 09:59:30|199683.6|199558.6|199683.6|199558.6|199684.8|199559.8|199680.2|199555.2|5
1726048780000|2024-09-11 09:59:40|199684.1|199559.1|199684.5|199559.5|199684.5|199559.5|199680.3|199555.3|4
1726048790000|2024-09-11 09:59:50|199681.3|199556.3|199681.8|199556.8|199685.4|199560.4|199681.3|199556.3|5
1726048800000|2024-09-11 10:00:00|199682.5|199557.5|199683.5|199558.5|199690.2|199565.2|199680.6|199555.6|8
1726048820000|2024-09-11 10:00:20|199683.8|199558.8|199686.6|199561.6|199686.6|199561.6|199683.8|199558.8|2
1726048830000|2024-09-11 10:00:30|199683.8|199558.8|199683.8|199558.8|199683.8|199558.8|199683.8|199558.8|1
1726048850000|2024-09-11 10:00:50|199687|199562|199686|199561|199687|199562|199686|199561|2
1726048860000|2024-09-11 10:01:00|199680.6|199555.6|199684.3|199559.3|199684.3|199559.3|199680.6|199555.6|2
1726048880000|2024-09-11 10:01:20|199679.7|199554.7|199634.3|199509.3|199683|199558|199631.4|199506.4|7
1726048890000|2024-09-11 10:01:30|199631.4|199506.4|199618.9|199493.9|199631.4|199506.4|199616.6|199491.6|10
1726048900000|2024-09-11 10:01:40|199617.7|199492.7|199616.5|199491.5|199627.5|199502.5|199616.5|199491.5|13
1726048910000|2024-09-11 10:01:50|199611.3|199486.3|199613.2|199488.2|199615.8|199490.8|199611.3|199486.3|8
1726048920000|2024-09-11 10:02:00|199613.9|199488.9|199616.6|199491.6|199622.7|199497.7|199612.8|199487.8|19
1726048930000|2024-09-11 10:02:10|199617.3|199492.3|199622.9|199497.9|199625.8|199500.8|199612.9|199487.9|13
1726048940000|2024-09-11 10:02:20|199621|199496|199621|199496|199621|199496|199621|199496|1
1726048950000|2024-09-11 10:02:30|199623|199498|199641.8|199516.8|199641.8|199516.8|199623|199498|3
1726048960000|2024-09-11 10:02:40|199642.1|199517.1|199644.3|199519.3|199644.3|199519.3|199638.5|199513.5|4
1726048970000|2024-09-11 10:02:50|199641.4|199516.4|199638.7|199513.7|199641.6|199516.6|199637.6|199512.6|4
1726048990000|2024-09-11 10:03:10|199641.6|199516.6|199638.8|199513.8|199642|199517|199638.5|199513.5|4
1726049000000|2024-09-11 10:03:20|199634.7|199509.7|199639.8|199514.8|199639.8|199514.8|199634.7|199509.7|3
1726049010000|2024-09-11 10:03:30|199639.3|199514.3|199634.1|199509.1|199639.3|199514.3|199628.2|199503.2|8
1726049020000|2024-09-11 10:03:40|199631|199506|199624.7|199499.7|199631|199506|199624.5|199499.5|6
1726049030000|2024-09-11 10:03:50|199625.7|199500.7|199601.7|199476.7|199637.6|199512.6|199601.7|199476.7|12
1726049040000|2024-09-11 10:04:00|199606.8|199481.8|199611.7|199486.7|199611.7|199486.7|199606.8|199481.8|5
1726049050000|2024-09-11 10:04:10|199610.9|199485.9|199609|199484|199610.9|199485.9|199609|199484|5
1726049060000|2024-09-11 10:04:20|199609.1|199484.1|199611.7|199486.7|199611.7|199486.7|199609.1|199484.1|2
1726049070000|2024-09-11 10:04:30|199614.5|199489.5|199594.1|199469.1|199614.5|199489.5|199594.1|199469.1|6
1726049080000|2024-09-11 10:04:40|199593.3|199468.3|199608|199483|199609.1|199484.1|199593.3|199468.3|21
1726049090000|2024-09-11 10:04:50|199608.8|199483.8|199608|199483|199609|199484|199603.2|199478.2|8
1726049100000|2024-09-11 10:05:00|199605.6|199480.6|199606.6|199481.6|199609.5|199484.5|199594.5|199469.5|13
1726049110000|2024-09-11 10:05:10|199609.1|199484.1|199604.1|199479.1|199609.1|199484.1|199599.9|199474.9|5
1726049120000|2024-09-11 10:05:20|199604.5|199479.5|199610.6|199485.6|199610.6|199485.6|199604.5|199479.5|4
1726049130000|2024-09-11 10:05:30|199613.4|199488.4|199613.4|199488.4|199613.4|199488.4|199613.4|199488.4|1
1726049140000|2024-09-11 10:05:40|199607.2|199482.2|199603.8|199478.8|199607.2|199482.2|199598.4|199473.4|14
1726049150000|2024-09-11 10:05:50|199599.1|199474.1|199602.9|199477.9|199602.9|199477.9|199599.1|199474.1|3
1726049160000|2024-09-11 10:06:00|199605.8|199480.8|199602.4|199477.4|199607.1|199482.1|199597.2|199472.2|16
1726049170000|2024-09-11 10:06:10|199601.8|199476.8|199601.8|199476.8|199601.8|199476.8|199601.8|199476.8|1
1726049180000|2024-09-11 10:06:20|199601.6|199476.6|199601.6|199476.6|199601.6|199476.6|199601.6|199476.6|1
1726049190000|2024-09-11 10:06:30|199604.1|199479.1|199596|199471|199604.2|199479.2|199596|199471|3
1726049200000|2024-09-11 10:06:40|199598.7|199473.7|199604.7|199479.7|199604.7|199479.7|199598.3|199473.3|9
1726049210000|2024-09-11 10:06:50|199601.6|199476.6|199602|199477|199605.1|199480.1|199601.6|199476.6|7
1726049220000|2024-09-11 10:07:00|199598.4|199473.4|199602.5|199477.5|199602.5|199477.5|199596.6|199471.6|4
1726049230000|2024-09-11 10:07:10|199597.4|199472.4|199597.1|199472.1|199602.9|199477.9|199596.5|199471.5|9
1726049240000|2024-09-11 10:07:20|199602.9|199477.9|199601.7|199476.7|199603|199478|199595.7|199470.7|11
1726049250000|2024-09-11 10:07:30|199601.3|199476.3|199603.3|199478.3|199603.9|199478.9|199596.4|199471.4|15
1726049260000|2024-09-11 10:07:40|199598.7|199473.7|199603|199478|199604.3|199479.3|199596.5|199471.5|7
1726049270000|2024-09-11 10:07:50|199603.5|199478.5|199601.6|199476.6|199603.5|199478.5|199596.1|199471.1|7
1726049280000|2024-09-11 10:08:00|199596.9|199471.9|199596.5|199471.5|199602.5|199477.5|199596.4|199471.4|7
1726049290000|2024-09-11 10:08:10|199602|199477|199601.8|199476.8|199603.2|199478.2|199601.5|199476.5|7
1726049300000|2024-09-11 10:08:20|199605.4|199480.4|199601.3|199476.3|199605.4|199480.4|199593.8|199468.8|28
1726049310000|2024-09-11 10:08:30|199595.7|199470.7|199603.2|199478.2|199603.2|199478.2|199594.6|199469.6|21
1726049320000|2024-09-11 10:08:40|199603.7|199478.7|199635.5|199510.5|199645.8|199520.8|199603.7|199478.7|16
1726049330000|2024-09-11 10:08:50|199638.5|199513.5|199636|199511|199641.1|199516.1|199633.6|199508.6|27
1726049340000|2024-09-11 10:09:00|199636.3|199511.3|199637.4|199512.4|199640.4|199515.4|199633.2|199508.2|25
1726049350000|2024-09-11 10:09:10|199640.8|199515.8|199633.2|199508.2|199640.8|199515.8|199631.4|199506.4|29
1726049360000|2024-09-11 10:09:20|199632.7|199507.7|199636.1|199511.1|199639|199514|199632.6|199507.6|20
1726049370000|2024-09-11 10:09:30|199631.1|199506.1|199636.1|199511.1|199639.7|199514.7|199631.1|199506.1|13
1726049380000|2024-09-11 10:09:40|199633|199508|199639.9|199514.9|199639.9|199514.9|199632.5|199507.5|25
1726049390000|2024-09-11 10:09:50|199636.7|199511.7|199626|199501|199639.1|199514.1|199613.2|199488.2|18
1726049400000|2024-09-11 10:10:00|199623.1|199498.1|199612.8|199487.8|199623.1|199498.1|199608.3|199483.3|6
1726049410000|2024-09-11 10:10:10|199615.8|199490.8|199619.2|199494.2|199626.1|199501.1|199615.8|199490.8|29
1726049420000|2024-09-11 10:10:20|199623.5|199498.5|199627.4|199502.4|199627.7|199502.7|199615.6|199490.6|39
1726049430000|2024-09-11 10:10:30|199617.4|199492.4|199620.1|199495.1|199625.7|199500.7|199614.4|199489.4|34
1726049440000|2024-09-11 10:10:40|199621.9|199496.9|199621.8|199496.8|199624.9|199499.9|199614.6|199489.6|38
1726049450000|2024-09-11 10:10:50|199622.7|199497.7|199625.9|199500.9|199626|199501|199615|199490|30
1726049460000|2024-09-11 10:11:00|199628.3|199503.3|199619.7|199494.7|199628.6|199503.6|199618.2|199493.2|7
1726049470000|2024-09-11 10:11:10|199618.3|199493.3|199618.2|199493.2|199627.5|199502.5|199612.7|199487.7|19
1726049480000|2024-09-11 10:11:20|199613.3|199488.3|199620.5|199495.5|199620.5|199495.5|199613.3|199488.3|13
1726049490000|2024-09-11 10:11:30|199616.5|199491.5|199618.4|199493.4|199619.5|199494.5|199610.8|199485.8|16
1726049500000|2024-09-11 10:11:40|199614.9|199489.9|199612.5|199487.5|199619.6|199494.6|199612.5|199487.5|26
1726049510000|2024-09-11 10:11:50|199615.7|199490.7|199620.8|199495.8|199620.8|199495.8|199610.6|199485.6|6
1726049520000|2024-09-11 10:12:00|199613.4|199488.4|199624.2|199499.2|199624.7|199499.7|199613.4|199488.4|7
1726049530000|2024-09-11 10:12:10|199621.6|199496.6|199636.1|199511.1|199636.1|199511.1|199621.6|199496.6|11
1726049540000|2024-09-11 10:12:20|199634|199509|199736.2|199611.2|199736.2|199611.2|199634|199509|19
1726049550000|2024-09-11 10:12:30|199728.1|199603.1|199732.9|199607.9|199732.9|199607.9|199728.1|199603.1|2
1726049560000|2024-09-11 10:12:40|199735.1|199610.1|199744.1|199619.1|199754.5|199629.5|199733.4|199608.4|17
1726049570000|2024-09-11 10:12:50|199740|199615|199723.8|199598.8|199750.1|199625.1|199723.8|199598.8|22
1726049580000|2024-09-11 10:13:00|199724.5|199599.5|199723.2|199598.2|199730.4|199605.4|199723.2|199598.2|4
1726049590000|2024-09-11 10:13:10|199729.8|199604.8|199710.8|199585.8|199729.8|199604.8|199699.8|199574.8|12
1726049600000|2024-09-11 10:13:20|199710.3|199585.3|199703.7|199578.7|199710.3|199585.3|199693.6|199568.6|23
1726049610000|2024-09-11 10:13:30|199705.8|199580.8|199718.9|199593.9|199721.3|199596.3|199705.8|199580.8|3
1726049620000|2024-09-11 10:13:40|199718.8|199593.8|199713.7|199588.7|199718.8|199593.8|199713.7|199588.7|4
1726049630000|2024-09-11 10:13:50|199713.5|199588.5|199718.6|199593.6|199718.6|199593.6|199713.5|199588.5|4
1726049640000|2024-09-11 10:14:00|199717.9|199592.9|199717.7|199592.7|199717.9|199592.9|199713.7|199588.7|4
1726049650000|2024-09-11 10:14:10|199715.1|199590.1|199714|199589|199715.1|199590.1|199714|199589|2
1726049660000|2024-09-11 10:14:20|199714.6|199589.6|199713.2|199588.2|199717.8|199592.8|199713.2|199588.2|4
1726049670000|2024-09-11 10:14:30|199712.8|199587.8|199712.9|199587.9|199713.2|199588.2|199712.8|199587.8|3
1726049680000|2024-09-11 10:14:40|199713.2|199588.2|199713.4|199588.4|199715.9|199590.9|199713.2|199588.2|5
1726049700000|2024-09-11 10:15:00|199717.4|199592.4|199717.4|199592.4|199717.4|199592.4|199717.4|199592.4|1
1726049710000|2024-09-11 10:15:10|199714.2|199589.2|199714.2|199589.2|199714.2|199589.2|199714.2|199589.2|1
1726049730000|2024-09-11 10:15:30|199712.8|199587.8|199641.1|199516.1|199712.8|199587.8|199641.1|199516.1|3
1726049740000|2024-09-11 10:15:40|199639.6|199514.6|199632.1|199507.1|199639.6|199514.6|199632.1|199507.1|4
1726049750000|2024-09-11 10:15:50|199629.8|199504.8|199638.6|199513.6|199638.8|199513.8|199629.8|199504.8|7
1726049760000|2024-09-11 10:16:00|199637.8|199512.8|199650.7|199525.7|199650.7|199525.7|199633.8|199508.8|12
1726049770000|2024-09-11 10:16:10|199648.6|199523.6|199649.3|199524.3|199651.4|199526.4|199643.6|199518.6|6
1726049780000|2024-09-11 10:16:20|199644.8|199519.8|199612.1|199487.1|199644.8|199519.8|199605.8|199480.8|13
1726049790000|2024-09-11 10:16:30|199613.6|199488.6|199634.1|199509.1|199636.3|199511.3|199601.8|199476.8|13
1726049800000|2024-09-11 10:16:40|199633|199508|199620.2|199495.2|199633.5|199508.5|199613.1|199488.1|12
1726049810000|2024-09-11 10:16:50|199620|199495|199640.3|199515.3|199640.8|199515.8|199620|199495|6
1726049820000|2024-09-11 10:17:00|199641.3|199516.3|199643.5|199518.5|199652.7|199527.7|199636.9|199511.9|10
1726049830000|2024-09-11 10:17:10|199637.1|199512.1|199639.8|199514.8|199643.7|199518.7|199634.9|199509.9|7
1726049840000|2024-09-11 10:17:20|199635|199510|199640|199515|199640|199515|199635|199510|4
1726049850000|2024-09-11 10:17:30|199643|199518|199648.2|199523.2|199648.2|199523.2|199643|199518|2
1726049860000|2024-09-11 10:17:40|199647.9|199522.9|199642.7|199517.7|199647.9|199522.9|199636.3|199511.3|6
1726049870000|2024-09-11 10:17:50|199636.9|199511.9|199644.2|199519.2|199645.6|199520.6|199636.9|199511.9|10
1726049880000|2024-09-11 10:18:00|199638|199513|199643.6|199518.6|199645.8|199520.8|199638|199513|6
1726049890000|2024-09-11 10:18:10|199643.7|199518.7|199639|199514|199649|199524|199635.2|199510.2|13
1726049900000|2024-09-11 10:18:20|199640.8|199515.8|199626.5|199501.5|199640.8|199515.8|199623.7|199498.7|4
1726049910000|2024-09-11 10:18:30|199624.6|199499.6|199645.5|199520.5|199647.7|199522.7|199624.6|199499.6|4
1726049920000|2024-09-11 10:18:40|199647.5|199522.5|199644.2|199519.2|199650.7|199525.7|199640.4|199515.4|9
1726049930000|2024-09-11 10:18:50|199647.2|199522.2|199649.1|199524.1|199650|199525|199643.7|199518.7|9
1726049940000|2024-09-11 10:19:00|199643.5|199518.5|199644.5|199519.5|199653.1|199528.1|199638.6|199513.6|11
1726049950000|2024-09-11 10:19:10|199645.8|199520.8|199641|199516|199650.5|199525.5|199641|199516|5
1726049960000|2024-09-11 10:19:20|199641.6|199516.6|199641.6|199516.6|199641.6|199516.6|199641.6|199516.6|1
1726049970000|2024-09-11 10:19:30|199644|199519|199682.4|199557.4|199684.5|199559.5|199644|199519|7
1726049980000|2024-09-11 10:19:40|199679.6|199554.6|199684.3|199559.3|199690.5|199565.5|199679.6|199554.6|13
1726049990000|2024-09-11 10:19:50|199686.4|199561.4|199683.7|199558.7|199694.4|199569.4|199683.7|199558.7|10
1726050000000|2024-09-11 10:20:00|199684.1|199559.1|199671.3|199546.3|199688.2|199563.2|199670.6|199545.6|13
1726050010000|2024-09-11 10:20:10|199673.9|199548.9|199692.9|199567.9|199692.9|199567.9|199673.9|199548.9|3
1726050020000|2024-09-11 10:20:20|199694.9|199569.9|199694.9|199569.9|199694.9|199569.9|199694.9|199569.9|1
1726050040000|2024-09-11 10:20:40|199692|199567|199691.4|199566.4|199692|199567|199691.4|199566.4|2
1726050050000|2024-09-11 10:20:50|199692.8|199567.8|199695.1|199570.1|199695.1|199570.1|199692.8|199567.8|2
1726050060000|2024-09-11 10:21:00|199693.1|199568.1|199693.1|199568.1|199693.1|199568.1|199693.1|199568.1|1
1726050080000|2024-09-11 10:21:20|199689.4|199564.4|199721.6|199596.6|199722.1|199597.1|199689.4|199564.4|5
1726050090000|2024-09-11 10:21:30|199719.9|199594.9|199721.3|199596.3|199721.4|199596.4|199719.9|199594.9|5
1726050100000|2024-09-11 10:21:40|199724.8|199599.8|199727.6|199602.6|199728.1|199603.1|199721.6|199596.6|8
1726050110000|2024-09-11 10:21:50|199766.7|199641.7|199772.2|199647.2|199772.2|199647.2|199766.7|199641.7|4
1726050120000|2024-09-11 10:22:00|199772.4|199647.4|199784.3|199659.3|199784.3|199659.3|199766.5|199641.5|6
1726050130000|2024-09-11 10:22:10|199782.8|199657.8|199766.2|199641.2|199782.8|199657.8|199757|199632|9
1726050140000|2024-09-11 10:22:20|199768.4|199643.4|199766.5|199641.5|199768.4|199643.4|199766.5|199641.5|2
1726050150000|2024-09-11 10:22:30|199765.6|199640.6|199765.6|199640.6|199765.6|199640.6|199765.6|199640.6|1
1726050160000|2024-09-11 10:22:40|199765.1|199640.1|199750.5|199625.5|199765.1|199640.1|199750.2|199625.2|6
1726050170000|2024-09-11 10:22:50|199749.6|199624.6|199725.1|199600.1|199749.6|199624.6|199725.1|199600.1|7
1726050180000|2024-09-11 10:23:00|199723.5|199598.5|199723.5|199598.5|199723.5|199598.5|199723.5|199598.5|1
1726050200000|2024-09-11 10:23:20|199723.2|199598.2|199724.6|199599.6|199724.6|199599.6|199723.2|199598.2|2
1726050210000|2024-09-11 10:23:30|199724.9|199599.9|199724.9|199599.9|199724.9|199599.9|199724.9|199599.9|1
1726050220000|2024-09-11 10:23:40|199721|199596|199721|199596|199721|199596|199721|199596|1
1726050230000|2024-09-11 10:23:50|199720.6|199595.6|199723.1|199598.1|199723.1|199598.1|199720.6|199595.6|2
1726050240000|2024-09-11 10:24:00|199723.4|199598.4|199723.4|199598.4|199723.4|199598.4|199723.4|199598.4|1
1726050260000|2024-09-11 10:24:20|199723.1|199598.1|199720.5|199595.5|199723.1|199598.1|199720.5|199595.5|2
1726050270000|2024-09-11 10:24:30|199719.9|199594.9|199718.8|199593.8|199719.9|199594.9|199718.8|199593.8|2
1726050300000|2024-09-11 10:25:00|199718.9|199593.9|199756.3|199631.3|199756.3|199631.3|199718.9|199593.9|6
1726050310000|2024-09-11 10:25:10|199763.7|199638.7|199765.2|199640.2|199767.6|199642.6|199763.7|199638.7|3
1726050320000|2024-09-11 10:25:20|199766.5|199641.5|199771.2|199646.2|199771.2|199646.2|199766.5|199641.5|2
1726050330000|2024-09-11 10:25:30|199770.9|199645.9|199768.5|199643.5|199770.9|199645.9|199768.5|199643.5|3
1726050340000|2024-09-11 10:25:40|199765.9|199640.9|199762.5|199637.5|199766.8|199641.8|199760.9|199635.9|14
1726050360000|2024-09-11 10:26:00|199760.6|199635.6|199762.6|199637.6|199762.6|199637.6|199760.6|199635.6|2
1726050370000|2024-09-11 10:26:10|199762.8|199637.8|199760.4|199635.4|199762.8|199637.8|199760.4|199635.4|3
1726050380000|2024-09-11 10:26:20|199763.2|199638.2|199763.2|199638.2|199763.2|199638.2|199763.2|199638.2|1
1726050400000|2024-09-11 10:26:40|199763.1|199638.1|199757.6|199632.6|199763.5|199638.5|199757.6|199632.6|4
1726050410000|2024-09-11 10:26:50|199756.8|199631.8|199754|199629|199756.8|199631.8|199754|199629|3
1726050420000|2024-09-11 10:27:00|199754.4|199629.4|199760.2|199635.2|199760.2|199635.2|199754.4|199629.4|5
1726050430000|2024-09-11 10:27:10|199757.6|199632.6|199757.1|199632.1|199757.6|199632.6|199757.1|199632.1|2
1726050440000|2024-09-11 10:27:20|199757.4|199632.4|199757.4|199632.4|199757.4|199632.4|199757.4|199632.4|1
1726050460000|2024-09-11 10:27:40|199758.6|199633.6|199760.9|199635.9|199760.9|199635.9|199758.6|199633.6|3
1726050490000|2024-09-11 10:28:10|199759.6|199634.6|199759.6|199634.6|199759.6|199634.6|199759.6|199634.6|1
1726050500000|2024-09-11 10:28:20|199763.7|199638.7|199758.7|199633.7|199764.6|199639.6|199758.7|199633.7|5
1726050530000|2024-09-11 10:28:50|199759.2|199634.2|199759.2|199634.2|199759.2|199634.2|199759.2|199634.2|1
1726050540000|2024-09-11 10:29:00|199761.1|199636.1|199762|199637|199764.8|199639.8|199761.1|199636.1|3
1726050550000|2024-09-11 10:29:10|199761.7|199636.7|199761.7|199636.7|199761.7|199636.7|199761.7|199636.7|1
1726050570000|2024-09-11 10:29:30|199758|199633|199760.9|199635.9|199762|199637|199758|199633|6
1726050580000|2024-09-11 10:29:40|199760|199635|199760|199635|199760|199635|199760|199635|1
1726050590000|2024-09-11 10:29:50|199757.8|199632.8|199759.9|199634.9|199759.9|199634.9|199757.8|199632.8|2
1726050600000|2024-09-11 10:30:00|199759.5|199634.5|199763.7|199638.7|199763.7|199638.7|199758.2|199633.2|3
1726050610000|2024-09-11 10:30:10|199759.8|199634.8|199757.2|199632.2|199763.2|199638.2|199757.2|199632.2|4
1726050620000|2024-09-11 10:30:20|199755.2|199630.2|199762.9|199637.9|199762.9|199637.9|199752|199627|8
1726050630000|2024-09-11 10:30:30|199765|199640|199762.7|199637.7|199767.9|199642.9|199760.3|199635.3|5
1726050640000|2024-09-11 10:30:40|199763.9|199638.9|199760.5|199635.5|199763.9|199638.9|199760.5|199635.5|5
1726050650000|2024-09-11 10:30:50|199758.6|199633.6|199761.1|199636.1|199762.6|199637.6|199750.1|199625.1|7
1726050660000|2024-09-11 10:31:00|199761.3|199636.3|199760.7|199635.7|199762.9|199637.9|199755.1|199630.1|10
1726050670000|2024-09-11 10:31:10|199762|199637|199763.5|199638.5|199767.9|199642.9|199758.3|199633.3|15
1726050680000|2024-09-11 10:31:20|199763.8|199638.8|199767.3|199642.3|199768|199643|199763.8|199638.8|6
1726050690000|2024-09-11 10:31:30|199774.1|199649.1|199767.3|199642.3|199774.1|199649.1|199765.4|199640.4|7
1726050700000|2024-09-11 10:31:40|199762.2|199637.2|199768|199643|199769.3|199644.3|199762.2|199637.2|7
1726050710000|2024-09-11 10:31:50|199769.9|199644.9|199767|199642|199769.9|199644.9|199761.8|199636.8|4
1726050720000|2024-09-11 10:32:00|199772.5|199647.5|199798.2|199673.2|199800.1|199675.1|199772.5|199647.5|5
1726050730000|2024-09-11 10:32:10|199801|199676|199802.5|199677.5|199805.3|199680.3|199801|199676|3
1726050740000|2024-09-11 10:32:20|199805.5|199680.5|199804.9|199679.9|199805.5|199680.5|199802|199677|4
1726050750000|2024-09-11 10:32:30|199803|199678|199803|199678|199803|199678|199803|199678|1
1726050760000|2024-09-11 10:32:40|199802.8|199677.8|199802.8|199677.8|199802.8|199677.8|199802.8|199677.8|1
1726050770000|2024-09-11 10:32:50|199804.3|199679.3|199777.2|199652.2|199804.3|199679.3|199774.4|199649.4|6
1726050780000|2024-09-11 10:33:00|199775.1|199650.1|199766.4|199641.4|199775.1|199650.1|199766.4|199641.4|2
1726050790000|2024-09-11 10:33:10|199766.5|199641.5|199766.5|199641.5|199766.5|199641.5|199766.5|199641.5|1
1726050810000|2024-09-11 10:33:30|199769.2|199644.2|199769.2|199644.2|199769.2|199644.2|199769.2|199644.2|1
1726050830000|2024-09-11 10:33:50|199767.6|199642.6|199767.6|199642.6|199767.6|199642.6|199767.6|199642.6|1
1726050840000|2024-09-11 10:34:00|199764.8|199639.8|199769.6|199644.6|199769.6|199644.6|199764.8|199639.8|3
1726050850000|2024-09-11 10:34:10|199769.4|199644.4|199766.2|199641.2|199769.4|199644.4|199766.2|199641.2|2
1726050860000|2024-09-11 10:34:20|199767.6|199642.6|199765.9|199640.9|199767.6|199642.6|199765.9|199640.9|2
1726050870000|2024-09-11 10:34:30|199761.4|199636.4|199761.4|199636.4|199761.4|199636.4|199761.4|199636.4|1
1726050890000|2024-09-11 10:34:50|199763.2|199638.2|199763.2|199638.2|199763.2|199638.2|199763.2|199638.2|1
1726050900000|2024-09-11 10:35:00|199757.7|199632.7|199760.1|199635.1|199760.5|199635.5|199757.2|199632.2|5
1726050910000|2024-09-11 10:35:10|199759.8|199634.8|199740.6|199615.6|199759.8|199634.8|199731.2|199606.2|10
1726050920000|2024-09-11 10:35:20|199678|199553|199544.3|199419.3|199678|199553|199543.5|199418.5|29
1726050930000|2024-09-11 10:35:30|199531.4|199406.4|199535|199410|199546.9|199421.9|199505|199380|20
1726050940000|2024-09-11 10:35:40|199533.8|199408.8|199535.5|199410.5|199535.5|199410.5|199533.8|199408.8|4
1726050950000|2024-09-11 10:35:50|199538|199413|199535.8|199410.8|199544.9|199419.9|199528.9|199403.9|14
1726050960000|2024-09-11 10:36:00|199535.6|199410.6|199527.5|199402.5|199551.2|199426.2|199527.5|199402.5|12
1726050970000|2024-09-11 10:36:10|199530.8|199405.8|199512.1|199387.1|199530.8|199405.8|199509.5|199384.5|6
1726050980000|2024-09-11 10:36:20|199513.8|199388.8|199498|199373|199516.4|199391.4|199493.6|199368.6|16
1726050990000|2024-09-11 10:36:30|199495.8|199370.8|199495.6|199370.6|199495.8|199370.8|199487.9|199362.9|5
1726051000000|2024-09-11 10:36:40|199497.8|199372.8|199507.9|199382.9|199508.3|199383.3|199488.8|199363.8|11
1726051010000|2024-09-11 10:36:50|199510.6|199385.6|199503.9|199378.9|199510.6|199385.6|199502.4|199377.4|5
1726051020000|2024-09-11 10:37:00|199504.1|199379.1|199483.6|199358.6|199504.1|199379.1|199467.1|199342.1|19
1726051030000|2024-09-11 10:37:10|199483.1|199358.1|199495.6|199370.6|199497.7|199372.7|199482.1|199357.1|7
1726051040000|2024-09-11 10:37:20|199493.3|199368.3|199493.3|199368.3|199493.3|199368.3|199493.3|199368.3|1
1726051050000|2024-09-11 10:37:30|199495.4|199370.4|199583.3|199458.3|199583.3|199458.3|199495.4|199370.4|15
1726051060000|2024-09-11 10:37:40|199583.7|199458.7|199617.9|199492.9|199628.6|199503.6|199583.7|199458.7|9
1726051070000|2024-09-11 10:37:50|199627|199502|199621.3|199496.3|199627|199502|199618.3|199493.3|12
1726051080000|2024-09-11 10:38:00|199617|199492|199627.4|199502.4|199644.6|199519.6|199606.2|199481.2|14
1726051090000|2024-09-11 10:38:10|199625.8|199500.8|199624.9|199499.9|199630|199505|199620.2|199495.2|13
1726051100000|2024-09-11 10:38:20|199628.5|199503.5|199623.6|199498.6|199629|199504|199620.2|199495.2|12
1726051110000|2024-09-11 10:38:30|199618.8|199493.8|199651.8|199526.8|199656.2|199531.2|199615|199490|15
1726051120000|2024-09-11 10:38:40|199651.3|199526.3|199635.5|199510.5|199658.2|199533.2|199634.9|199509.9|12
1726051130000|2024-09-11 10:38:50|199634|199509|199636.5|199511.5|199644|199519|199629.3|199504.3|7
1726051140000|2024-09-11 10:39:00|199640.8|199515.8|199618.2|199493.2|199640.8|199515.8|199614.9|199489.9|13
1726051150000|2024-09-11 10:39:10|199617.3|199492.3|199619.3|199494.3|199619.3|199494.3|199616.2|199491.2|8
1726051160000|2024-09-11 10:39:20|199618.5|199493.5|199616.6|199491.6|199619.4|199494.4|199612.8|199487.8|19
1726051170000|2024-09-11 10:39:30|199617.3|199492.3|199619|199494|199620|199495|199614.3|199489.3|30
1726051180000|2024-09-11 10:39:40|199617.2|199492.2|199610.6|199485.6|199620.2|199495.2|199610.6|199485.6|16
1726051190000|2024-09-11 10:39:50|199613.6|199488.6|199608.9|199483.9|199613.6|199488.6|199608.9|199483.9|3
1726051200000|2024-09-11 10:40:00|199608.7|199483.7|199610.6|199485.6|199610.6|199485.6|199602.3|199477.3|6
1726051210000|2024-09-11 10:40:10|199607.8|199482.8|199606.3|199481.3|199607.8|199482.8|199601.2|199476.2|9
1726051220000|2024-09-11 10:40:20|199603.2|199478.2|199546.9|199421.9|199603.2|199478.2|199541.7|199416.7|19
1726051230000|2024-09-11 10:40:30|199548.8|199423.8|199545|199420|199552.4|199427.4|199542.2|199417.2|24
1726051240000|2024-09-11 10:40:40|199549.8|199424.8|199544.2|199419.2|199550.3|199425.3|199542.1|199417.1|20
1726051250000|2024-09-11 10:40:50|199548.7|199423.7|199565.7|199440.7|199568.5|199443.5|199544.1|199419.1|14
1726051260000|2024-09-11 10:41:00|199562.2|199437.2|199563.2|199438.2|199566.7|199441.7|199560.1|199435.1|8
1726051270000|2024-09-11 10:41:10|199559.9|199434.9|199561.9|199436.9|199563.7|199438.7|199557.1|199432.1|7
1726051280000|2024-09-11 10:41:20|199557|199432|199557.4|199432.4|199563.9|199438.9|199556.3|199431.3|7
1726051290000|2024-09-11 10:41:30|199558.6|199433.6|199567.1|199442.1|199567.1|199442.1|199558.6|199433.6|4
1726051300000|2024-09-11 10:41:40|199564.2|199439.2|199563.1|199438.1|199564.2|199439.2|199559.7|199434.7|3
1726051310000|2024-09-11 10:41:50|199562.8|199437.8|199557.7|199432.7|199562.8|199437.8|199554.3|199429.3|9
1726051320000|2024-09-11 10:42:00|199553.7|199428.7|199556.8|199431.8|199556.8|199431.8|199553.7|199428.7|3
1726051330000|2024-09-11 10:42:10|199554.4|199429.4|199550.3|199425.3|199554.4|199429.4|199550.3|199425.3|3
1726051340000|2024-09-11 10:42:20|199548.5|199423.5|199564.6|199439.6|199564.6|199439.6|199548.5|199423.5|4
1726051350000|2024-09-11 10:42:30|199564.3|199439.3|199565.9|199440.9|199567.1|199442.1|199561.6|199436.6|8
1726051360000|2024-09-11 10:42:40|199562.4|199437.4|199562.4|199437.4|199562.4|199437.4|199562.4|199437.4|1
1726051370000|2024-09-11 10:42:50|199563.6|199438.6|199560.2|199435.2|199565.7|199440.7|199560.2|199435.2|6
1726051380000|2024-09-11 10:43:00|199564.9|199439.9|199564.6|199439.6|199564.9|199439.9|199564.6|199439.6|2
1726051400000|2024-09-11 10:43:20|199567.2|199442.2|199622.3|199497.3|199632.6|199507.6|199567.2|199442.2|37
1726051410000|2024-09-11 10:43:30|199614.2|199489.2|199605.3|199480.3|199623.6|199498.6|199600.9|199475.9|35
1726051420000|2024-09-11 10:43:40|199603.6|199478.6|199622.6|199497.6|199626.2|199501.2|199603.3|199478.3|9
1726051440000|2024-09-11 10:44:00|199621.2|199496.2|199631.5|199506.5|199634.6|199509.6|199621.2|199496.2|8
1726051450000|2024-09-11 10:44:10|199636|199511|199632.3|199507.3|199636|199511|199631.9|199506.9|4
1726051460000|2024-09-11 10:44:20|199630.6|199505.6|199635.1|199510.1|199643.5|199518.5|199630.6|199505.6|15
1726051470000|2024-09-11 10:44:30|199632.3|199507.3|199634.8|199509.8|199644.8|199519.8|199632.3|199507.3|15
1726051480000|2024-09-11 10:44:40|199638|199513|199634|199509|199639|199514|199632.2|199507.2|10
1726051490000|2024-09-11 10:44:50|199637.1|199512.1|199635.2|199510.2|199640.2|199515.2|199631|199506|22
1726051500000|2024-09-11 10:45:00|199633.6|199508.6|199638.5|199513.5|199642.8|199517.8|199633.6|199508.6|18
1726051510000|2024-09-11 10:45:10|199637.5|199512.5|199698.8|199573.8|199703.6|199578.6|199633.3|199508.3|8
1726051520000|2024-09-11 10:45:20|199698.9|199573.9|199698.9|199573.9|199698.9|199573.9|199698.9|199573.9|1
1726051530000|2024-09-11 10:45:30|199701.9|199576.9|199701.9|199576.9|199701.9|199576.9|199701.9|199576.9|1
1726051540000|2024-09-11 10:45:40|199698.9|199573.9|199735.1|199610.1|199735.1|199610.1|199684.4|199559.4|4
1726051550000|2024-09-11 10:45:50|199735.7|199610.7|199716.4|199591.4|199750.4|199625.4|199716.4|199591.4|9
1726051560000|2024-09-11 10:46:00|199721.9|199596.9|199683.6|199558.6|199721.9|199596.9|199683.6|199558.6|13
1726051570000|2024-09-11 10:46:10|199683.3|199558.3|199683.3|199558.3|199683.3|199558.3|199679.5|199554.5|4
1726051580000|2024-09-11 10:46:20|199676.9|199551.9|199673.3|199548.3|199676.9|199551.9|199668.4|199543.4|6
1726051590000|2024-09-11 10:46:30|199674.5|199549.5|199684.5|199559.5|199684.5|199559.5|199674.5|199549.5|4
1726051600000|2024-09-11 10:46:40|199677.9|199552.9|199683.9|199558.9|199684.1|199559.1|199677.9|199552.9|3
1726051610000|2024-09-11 10:46:50|199682.8|199557.8|199682.9|199557.9|199685.8|199560.8|199677.4|199552.4|7
1726051620000|2024-09-11 10:47:00|199683.3|199558.3|199683.5|199558.5|199683.5|199558.5|199679.7|199554.7|4
1726051630000|2024-09-11 10:47:10|199677.7|199552.7|199655.4|199530.4|199677.7|199552.7|199655.4|199530.4|17
1726051640000|2024-09-11 10:47:20|199652.7|199527.7|199655.1|199530.1|199657.7|199532.7|199652|199527|13
1726051660000|2024-09-11 10:47:40|199655.7|199530.7|199657.5|199532.5|199657.6|199532.6|199655.7|199530.7|3
1726051670000|2024-09-11 10:47:50|199655.4|199530.4|199656.7|199531.7|199657.7|199532.7|199649.1|199524.1|6
1726051680000|2024-09-11 10:48:00|199658|199533|199656.9|199531.9|199658|199533|199656.6|199531.6|3
1726051690000|2024-09-11 10:48:10|199655.3|199530.3|199597.2|199472.2|199655.3|199530.3|199585|199460|28
1726051700000|2024-09-11 10:48:20|199593.2|199468.2|199571.2|199446.2|199593.8|199468.8|199569.5|199444.5|8
1726051710000|2024-09-11 10:48:30|199568.8|199443.8|199564|199439|199568.8|199443.8|199562.7|199437.7|4
1726051730000|2024-09-11 10:48:50|199567|199442|199562.1|199437.1|199570.7|199445.7|199562.1|199437.1|8
1726051740000|2024-09-11 10:49:00|199560.5|199435.5|199562.1|199437.1|199562.2|199437.2|199560.5|199435.5|4
1726051750000|2024-09-11 10:49:10|199564.9|199439.9|199565.2|199440.2|199565.2|199440.2|199564.9|199439.9|2
1726051760000|2024-09-11 10:49:20|199563.8|199438.8|199565.2|199440.2|199565.2|199440.2|199563.8|199438.8|2
1726051770000|2024-09-11 10:49:30|199563.6|199438.6|199560.8|199435.8|199563.6|199438.6|199554.5|199429.5|11
1726051780000|2024-09-11 10:49:40|199557.2|199432.2|199556.5|199431.5|199560.8|199435.8|199556|199431|21
1726051790000|2024-09-11 10:49:50|199560|199435|199556|199431|199560.1|199435.1|199553.3|199428.3|22
1726051800000|2024-09-11 10:50:00|199559|199434|199512.2|199387.2|199559.3|199434.3|199512.2|199387.2|17
1726051810000|2024-09-11 10:50:10|199492.4|199367.4|199499.9|199374.9|199509.3|199384.3|199492.4|199367.4|27
1726051820000|2024-09-11 10:50:20|199498|199373|199499.3|199374.3|199503.5|199378.5|199490.5|199365.5|19
1726051830000|2024-09-11 10:50:30|199496.3|199371.3|199496.9|199371.9|199499.9|199374.9|199491.3|199366.3|15
1726051840000|2024-09-11 10:50:40|199491.5|199366.5|199495.6|199370.6|199496.8|199371.8|199490.3|199365.3|28
1726051850000|2024-09-11 10:50:50|199489|199364|199513.8|199388.8|199516.7|199391.7|199489|199364|11
1726051860000|2024-09-11 10:51:00|199511.5|199386.5|199502.4|199377.4|199511.5|199386.5|199499.1|199374.1|4
1726051870000|2024-09-11 10:51:10|199505.8|199380.8|199504.5|199379.5|199507.5|199382.5|199497|199372|23
1726051880000|2024-09-11 10:51:20|199507.3|199382.3|199504.9|199379.9|199507.4|199382.4|199502.8|199377.8|13
1726051890000|2024-09-11 10:51:30|199504|199379|199507.3|199382.3|199510.1|199385.1|199504|199379|18
1726051900000|2024-09-11 10:51:40|199506.7|199381.7|199504.9|199379.9|199508.4|199383.4|199499.5|199374.5|12
1726051910000|2024-09-11 10:51:50|199508|199383|199506.9|199381.9|199508|199383|199501.4|199376.4|13
1726051920000|2024-09-11 10:52:00|199503.2|199378.2|199503.6|199378.6|199508.1|199383.1|199502.3|199377.3|19
1726051930000|2024-09-11 10:52:10|199504|199379|199504|199379|199509.7|199384.7|199497.5|199372.5|21
1726051940000|2024-09-11 10:52:20|199504.8|199379.8|199502.1|199377.1|199509.2|199384.2|199495|199370|25
1726051950000|2024-09-11 10:52:30|199501.8|199376.8|199502|199377|199505.8|199380.8|199494.8|199369.8|31
1726051960000|2024-09-11 10:52:40|199499|199374|199523.8|199398.8|199524.1|199399.1|199498.2|199373.2|23
1726051970000|2024-09-11 10:52:50|199520.7|199395.7|199517.1|199392.1|199520.7|199395.7|199517.1|199392.1|5
1726051980000|2024-09-11 10:53:00|199522.2|199397.2|199507.3|199382.3|199522.2|199397.2|199507.2|199382.2|8
1726051990000|2024-09-11 10:53:10|199510.3|199385.3|199507.7|199382.7|199510.6|199385.6|199506.7|199381.7|6
1726052000000|2024-09-11 10:53:20|199510.5|199385.5|199507.2|199382.2|199510.6|199385.6|199506.3|199381.3|10
1726052010000|2024-09-11 10:53:30|199510|199385|199506.9|199381.9|199510.9|199385.9|199506.9|199381.9|9
1726052020000|2024-09-11 10:53:40|199510.5|199385.5|199512.6|199387.6|199516|199391|199506.3|199381.3|7
1726052030000|2024-09-11 10:53:50|199512.5|199387.5|199512.5|199387.5|199512.5|199387.5|199512.5|199387.5|1
1726052040000|2024-09-11 10:54:00|199510.5|199385.5|199512.7|199387.7|199512.7|199387.7|199510.5|199385.5|3
1726052050000|2024-09-11 10:54:10|199515.5|199390.5|199478.8|199353.8|199515.5|199390.5|199470.2|199345.2|13
1726052060000|2024-09-11 10:54:20|199477.8|199352.8|199477.8|199352.8|199478.9|199353.9|199474.8|199349.8|4
1726052070000|2024-09-11 10:54:30|199477|199352|199478.3|199353.3|199478.3|199353.3|199477|199352|2
1726052080000|2024-09-11 10:54:40|199478.7|199353.7|199478.7|199353.7|199478.7|199353.7|199478.7|199353.7|1
1726052090000|2024-09-11 10:54:50|199478.4|199353.4|199465.9|199340.9|199478.4|199353.4|199465.9|199340.9|5
1726052100000|2024-09-11 10:55:00|199481.5|199356.5|199480.6|199355.6|199481.5|199356.5|199480.6|199355.6|2
1726052110000|2024-09-11 10:55:10|199479.5|199354.5|199477.9|199352.9|199479.5|199354.5|199461.3|199336.3|12
1726052120000|2024-09-11 10:55:20|199475.1|199350.1|199470.2|199345.2|199475.1|199350.1|199468.9|199343.9|10
1726052140000|2024-09-11 10:55:40|199468.4|199343.4|199479.2|199354.2|199479.2|199354.2|199468.4|199343.4|2
1726052160000|2024-09-11 10:56:00|199479.5|199354.5|199494.6|199369.6|199498.2|199373.2|199479.5|199354.5|6
1726052170000|2024-09-11 10:56:10|199497.9|199372.9|199496.2|199371.2|199497.9|199372.9|199495|199370|6
1726052180000|2024-09-11 10:56:20|199492.6|199367.6|199489.8|199364.8|199500.4|199375.4|199489.1|199364.1|20
1726052190000|2024-09-11 10:56:30|199487|199362|199492.8|199367.8|199499.9|199374.9|199487|199362|13
1726052200000|2024-09-11 10:56:40|199493.5|199368.5|199494.3|199369.3|199500.9|199375.9|199491.2|199366.2|22
1726052210000|2024-09-11 10:56:50|199492.9|199367.9|199485.2|199360.2|199499.4|199374.4|199485.2|199360.2|26
1726052220000|2024-09-11 10:57:00|199483.2|199358.2|199495.8|199370.8|199499.6|199374.6|199483.1|199358.1|39
1726052230000|2024-09-11 10:57:10|199491.9|199366.9|199496|199371|199502.1|199377.1|199491.9|199366.9|29
1726052240000|2024-09-11 10:57:20|199495.5|199370.5|199495.4|199370.4|199498.6|199373.6|199491.3|199366.3|15
1726052250000|2024-09-11 10:57:30|199496.3|199371.3|199496.2|199371.2|199498.3|199373.3|199488.5|199363.5|19
1726052260000|2024-09-11 10:57:40|199493.9|199368.9|199494.4|199369.4|199501.9|199376.9|199486.4|199361.4|26
1726052270000|2024-09-11 10:57:50|199495.4|199370.4|199498.7|199373.7|199503.9|199378.9|199482.9|199357.9|37
1726052280000|2024-09-11 10:58:00|199497.5|199372.5|199501|199376|199504.5|199379.5|199492.2|199367.2|38
1726052290000|2024-09-11 10:58:10|199500.4|199375.4|199500.4|199375.4|199506.3|199381.3|199492.7|199367.7|32
1726052300000|2024-09-11 10:58:20|199497.7|199372.7|199499.7|199374.7|199506.4|199381.4|199495.9|199370.9|25
1726052310000|2024-09-11 10:58:30|199502.9|199377.9|199505.4|199380.4|199507.1|199382.1|199495.1|199370.1|33
1726052320000|2024-09-11 10:58:40|199502.1|199377.1|199500.2|199375.2|199509|199384|199495.7|199370.7|38
1726052330000|2024-09-11 10:58:50|199499.2|199374.2|199527.5|199402.5|199539.1|199414.1|199491.6|199366.6|37
1726052340000|2024-09-11 10:59:00|199537.6|199412.6|199518.4|199393.4|199544.9|199419.9|199514.5|199389.5|35
1726052350000|2024-09-11 10:59:10|199517.5|199392.5|199515.1|199390.1|199520.7|199395.7|199511.8|199386.8|22
1726052360000|2024-09-11 10:59:20|199516.3|199391.3|199512|199387|199519.7|199394.7|199510.9|199385.9|17
1726052370000|2024-09-11 10:59:30|199482.9|199357.9|199483|199358|199488.6|199363.6|199480.7|199355.7|20
1726052380000|2024-09-11 10:59:40|199482.8|199357.8|199476.4|199351.4|199483.2|199358.2|199472.5|199347.5|12
1726052390000|2024-09-11 10:59:50|199469.4|199344.4|199478.8|199353.8|199478.8|199353.8|199469.4|199344.4|5
1726052400000|2024-09-11 11:00:00|199476.2|199351.2|199474.1|199349.1|199476.2|199351.2|199455.8|199330.8|14
1726052410000|2024-09-11 11:00:10|199473|199348|199441.3|199316.3|199473|199348|199440.9|199315.9|12
1726052420000|2024-09-11 11:00:20|199438.6|199313.6|199456.6|199331.6|199456.6|199331.6|199438.6|199313.6|4
1726052430000|2024-09-11 11:00:30|199453.5|199328.5|199446.1|199321.1|199453.5|199328.5|199445.4|199320.4|4
1726052440000|2024-09-11 11:00:40|199450.4|199325.4|199457|199332|199459.7|199334.7|199450.4|199325.4|7
1726052450000|2024-09-11 11:00:50|199454.2|199329.2|199454.7|199329.7|199456.1|199331.1|199447.2|199322.2|10
1726052460000|2024-09-11 11:01:00|199455.4|199330.4|199457.2|199332.2|199460.2|199335.2|199448.7|199323.7|14
1726052470000|2024-09-11 11:01:10|199457.7|199332.7|199457.5|199332.5|199462.3|199337.3|199451.6|199326.6|22
1726052480000|2024-09-11 11:01:20|199462.9|199337.9|199504.3|199379.3|199506.8|199381.8|199462.9|199337.9|22
1726052490000|2024-09-11 11:01:30|199506.4|199381.4|199532.9|199407.9|199535.8|199410.8|199502.3|199377.3|18
1726052500000|2024-09-11 11:01:40|199535.1|199410.1|199496.9|199371.9|199538.2|199413.2|199492.4|199367.4|23
1726052510000|2024-09-11 11:01:50|199493|199368|199497.4|199372.4|199498.2|199373.2|199492.1|199367.1|14
1726052520000|2024-09-11 11:02:00|199497.8|199372.8|199497.5|199372.5|199498.5|199373.5|199493.3|199368.3|16
1726052530000|2024-09-11 11:02:10|199498.2|199373.2|199498.2|199373.2|199499.7|199374.7|199495.5|199370.5|5
1726052540000|2024-09-11 11:02:20|199498.5|199373.5|199504.9|199379.9|199505.5|199380.5|199495.7|199370.7|18
1726052550000|2024-09-11 11:02:30|199504.5|199379.5|199559.5|199434.5|199560.5|199435.5|199504.5|199379.5|12
1726052560000|2024-09-11 11:02:40|199560.8|199435.8|199582.1|199457.1|199584.5|199459.5|199560.8|199435.8|10
1726052570000|2024-09-11 11:02:50|199576.8|199451.8|199570.9|199445.9|199576.8|199451.8|199549.6|199424.6|8
1726052580000|2024-09-11 11:03:00|199561.5|199436.5|199564.6|199439.6|199564.6|199439.6|199559.9|199434.9|7
1726052590000|2024-09-11 11:03:10|199568.8|199443.8|199604.4|199479.4|199611|199486|199568.8|199443.8|15
1726052600000|2024-09-11 11:03:20|199604.1|199479.1|199604.3|199479.3|199606.4|199481.4|199595.9|199470.9|11
1726052610000|2024-09-11 11:03:30|199601.1|199476.1|199603.9|199478.9|199606|199481|199601.1|199476.1|5
1726052620000|2024-09-11 11:03:40|199602.9|199477.9|199604.8|199479.8|199606.8|199481.8|199602.7|199477.7|10
1726052630000|2024-09-11 11:03:50|199605.2|199480.2|199605.1|199480.1|199607.3|199482.3|199601|199476|23
1726052640000|2024-09-11 11:04:00|199603|199478|199597.8|199472.8|199603.1|199478.1|199596.8|199471.8|19
1726052650000|2024-09-11 11:04:10|199597.2|199472.2|199594.5|199469.5|199601|199476|199589.3|199464.3|13
1726052660000|2024-09-11 11:04:20|199591.2|199466.2|199599.6|199474.6|199601|199476|199589.4|199464.4|10
1726052670000|2024-09-11 11:04:30|199595.1|199470.1|199599.4|199474.4|199601.4|199476.4|199595.1|199470.1|5
1726052680000|2024-09-11 11:04:40|199599.3|199474.3|199592|199467|199599.3|199474.3|199587.3|199462.3|10
1726052690000|2024-09-11 11:04:50|199591.9|199466.9|199592.2|199467.2|199593.4|199468.4|199591.4|199466.4|7
1726052700000|2024-09-11 11:05:00|199591.9|199466.9|199600.2|199475.2|199603.6|199478.6|199591.9|199466.9|10
1726052710000|2024-09-11 11:05:10|199600.7|199475.7|199598.9|199473.9|199602.1|199477.1|199595.8|199470.8|6
1726052720000|2024-09-11 11:05:20|199603.7|199478.7|199600.2|199475.2|199603.7|199478.7|199596.8|199471.8|14
1726052730000|2024-09-11 11:05:30|199597.1|199472.1|199597.6|199472.6|199603|199478|199590.8|199465.8|14
1726052740000|2024-09-11 11:05:40|199597.4|199472.4|199590.1|199465.1|199599.4|199474.4|199588.4|199463.4|12
1726052750000|2024-09-11 11:05:50|199591.1|199466.1|199597.8|199472.8|199597.8|199472.8|199588.4|199463.4|18
1726052760000|2024-09-11 11:06:00|199595.9|199470.9|199571.8|199446.8|199595.9|199470.9|199571.8|199446.8|8
1726052770000|2024-09-11 11:06:10|199565.5|199440.5|199583.6|199458.6|199590.9|199465.9|199565.5|199440.5|11
1726052780000|2024-09-11 11:06:20|199582.1|199457.1|199584.4|199459.4|199584.4|199459.4|199582.1|199457.1|3
1726052790000|2024-09-11 11:06:30|199583.2|199458.2|199583.2|199458.2|199583.2|199458.2|199583.2|199458.2|1
1726052800000|2024-09-11 11:06:40|199577.3|199452.3|199581.8|199456.8|199585.6|199460.6|199577.3|199452.3|20
1726052810000|2024-09-11 11:06:50|199583|199458|199579.4|199454.4|199585.3|199460.3|199578.2|199453.2|15
1726052820000|2024-09-11 11:07:00|199576.8|199451.8|199585.9|199460.9|199586.7|199461.7|199576.8|199451.8|11
1726052830000|2024-09-11 11:07:10|199586.6|199461.6|199582.2|199457.2|199588.3|199463.3|199572.1|199447.1|8
1726052840000|2024-09-11 11:07:20|199583.4|199458.4|199581.5|199456.5|199587|199462|199580.5|199455.5|15
1726052850000|2024-09-11 11:07:30|199583.7|199458.7|199566.3|199441.3|199583.7|199458.7|199566.3|199441.3|11
1726052860000|2024-09-11 11:07:40|199569.8|199444.8|199570.8|199445.8|199570.8|199445.8|199567|199442|4
1726052870000|2024-09-11 11:07:50|199562.5|199437.5|199599.5|199474.5|199599.5|199474.5|199562.5|199437.5|10
1726052880000|2024-09-11 11:08:00|199594.4|199469.4|199595.1|199470.1|199597.2|199472.2|199592.3|199467.3|9
1726052890000|2024-09-11 11:08:10|199595.3|199470.3|199595.1|199470.1|199597.7|199472.7|199595.1|199470.1|3
1726052900000|2024-09-11 11:08:20|199597.1|199472.1|199595.7|199470.7|199597.1|199472.1|199591.9|199466.9|8
1726052910000|2024-09-11 11:08:30|199601.3|199476.3|199677|199552|199677|199552|199601.3|199476.3|17
1726052920000|2024-09-11 11:08:40|199676.9|199551.9|199670.5|199545.5|199681.4|199556.4|199670.5|199545.5|13
1726052930000|2024-09-11 11:08:50|199672.9|199547.9|199669|199544|199672.9|199547.9|199668.4|199543.4|7
1726052940000|2024-09-11 11:09:00|199669.7|199544.7|199595.7|199470.7|199673.4|199548.4|199591.7|199466.7|11
1726052950000|2024-09-11 11:09:10|199595.3|199470.3|199589.1|199464.1|199595.3|199470.3|199584.6|199459.6|12
1726052960000|2024-09-11 11:09:20|199590.1|199465.1|199590|199465|199590.1|199465.1|199587|199462|4
1726052970000|2024-09-11 11:09:30|199586.6|199461.6|199573.7|199448.7|199589.4|199464.4|199569.2|199444.2|7
1726052980000|2024-09-11 11:09:40|199574.4|199449.4|199579.3|199454.3|199581.8|199456.8|199568.5|199443.5|22
1726052990000|2024-09-11 11:09:50|199576.1|199451.1|199589.4|199464.4|199595.2|199470.2|199576.1|199451.1|16
1726053000000|2024-09-11 11:10:00|199590|199465|199589.8|199464.8|199593.4|199468.4|199589.2|199464.2|9
1726053010000|2024-09-11 11:10:10|199592.2|199467.2|199587.9|199462.9|199592.5|199467.5|199585|199460|10
1726053020000|2024-09-11 11:10:20|199583.1|199458.1|199588|199463|199588|199463|199583.1|199458.1|3
1726053030000|2024-09-11 11:10:30|199585.8|199460.8|199588.2|199463.2|199592.8|199467.8|199572.3|199447.3|19
1726053040000|2024-09-11 11:10:40|199585.2|199460.2|199586.7|199461.7|199589.1|199464.1|199584.1|199459.1|12
1726053050000|2024-09-11 11:10:50|199588.7|199463.7|199586.5|199461.5|199588.7|199463.7|199584.2|199459.2|4
1726053060000|2024-09-11 11:11:00|199587.3|199462.3|199586.8|199461.8|199587.4|199462.4|199586.7|199461.7|4
1726053070000|2024-09-11 11:11:10|199588.9|199463.9|199586.4|199461.4|199588.9|199463.9|199585.3|199460.3|8
1726053080000|2024-09-11 11:11:20|199588.6|199463.6|199574.8|199449.8|199589.3|199464.3|199570.8|199445.8|15
1726053090000|2024-09-11 11:11:30|199575.6|199450.6|199574.7|199449.7|199577.7|199452.7|199574.2|199449.2|5
1726053100000|2024-09-11 11:11:40|199570.1|199445.1|199469.6|199344.6|199572.6|199447.6|199465.6|199340.6|25
1726053110000|2024-09-11 11:11:50|199471.4|199346.4|199435.1|199310.1|199471.4|199346.4|199431.9|199306.9|25
1726053120000|2024-09-11 11:12:00|199436.2|199311.2|199435.7|199310.7|199436.2|199311.2|199433.7|199308.7|3
1726053130000|2024-09-11 11:12:10|199438.1|199313.1|199455.8|199330.8|199455.9|199330.9|199434.9|199309.9|14
1726053140000|2024-09-11 11:12:20|199455.9|199330.9|199451.9|199326.9|199455.9|199330.9|199450.7|199325.7|6
1726053150000|2024-09-11 11:12:30|199451.7|199326.7|199453.5|199328.5|199459.8|199334.8|199451.6|199326.6|10
1726053160000|2024-09-11 11:12:40|199453.6|199328.6|199437.8|199312.8|199453.6|199328.6|199429.8|199304.8|7
1726053170000|2024-09-11 11:12:50|199432.3|199307.3|199422.2|199297.2|199439.8|199314.8|199418.1|199293.1|22
1726053180000|2024-09-11 11:13:00|199434.3|199309.3|199429.6|199304.6|199434.3|199309.3|199423.4|199298.4|24
1726053190000|2024-09-11 11:13:10|199427.6|199302.6|199429.5|199304.5|199431.4|199306.4|199419.6|199294.6|23
1726053200000|2024-09-11 11:13:20|199422.5|199297.5|199429.4|199304.4|199435.7|199310.7|199422.5|199297.5|27
1726053210000|2024-09-11 11:13:30|199429.3|199304.3|199448|199323|199459.9|199334.9|199424|199299|36
1726053220000|2024-09-11 11:13:40|199441.9|199316.9|199449.7|199324.7|199451.9|199326.9|199441.9|199316.9|25
1726053230000|2024-09-11 11:13:50|199447.6|199322.6|199458.9|199333.9|199458.9|199333.9|199441.9|199316.9|18
1726053240000|2024-09-11 11:14:00|199454.4|199329.4|199429.2|199304.2|199454.4|199329.4|199418.9|199293.9|39
1726053250000|2024-09-11 11:14:10|199424.9|199299.9|199443.6|199318.6|199443.6|199318.6|199423.2|199298.2|36
1726053260000|2024-09-11 11:14:20|199435.6|199310.6|199432.7|199307.7|199439.3|199314.3|199427.1|199302.1|34
1726053270000|2024-09-11 11:14:30|199433.3|199308.3|199429.5|199304.5|199441.5|199316.5|199429.5|199304.5|24
1726053280000|2024-09-11 11:14:40|199435.8|199310.8|199434.8|199309.8|199444.4|199319.4|199430.1|199305.1|31
1726053290000|2024-09-11 11:14:50|199433.4|199308.4|199443|199318|199446.9|199321.9|199433.4|199308.4|31
1726053300000|2024-09-11 11:15:00|199443.8|199318.8|199442.9|199317.9|199446.3|199321.3|199436.6|199311.6|30
1726053310000|2024-09-11 11:15:10|199443|199318|199442.5|199317.5|199445.8|199320.8|199432.3|199307.3|31
1726053320000|2024-09-11 11:15:20|199441.1|199316.1|199440.6|199315.6|199446.6|199321.6|199434.2|199309.2|27
1726053330000|2024-09-11 11:15:30|199446|199321|199444.6|199319.6|199448|199323|199438|199313|30
1726053340000|2024-09-11 11:15:40|199443.5|199318.5|199443.8|199318.8|199446.8|199321.8|199436.9|199311.9|26
1726053350000|2024-09-11 11:15:50|199444.5|199319.5|199441.3|199316.3|199444.7|199319.7|199438.1|199313.1|38
1726053360000|2024-09-11 11:16:00|199444.2|199319.2|199426.3|199301.3|199444.7|199319.7|199423|199298|35
1726053370000|2024-09-11 11:16:10|199427.3|199302.3|199437.8|199312.8|199440.7|199315.7|199420.8|199295.8|35
1726053380000|2024-09-11 11:16:20|199438.5|199313.5|199439.3|199314.3|199441|199316|199429.6|199304.6|34
1726053390000|2024-09-11 11:16:30|199438.2|199313.2|199433.5|199308.5|199440.1|199315.1|199425.4|199300.4|26
1726053400000|2024-09-11 11:16:40|199434.6|199309.6|199425.7|199300.7|199437.1|199312.1|199425.7|199300.7|30
1726053410000|2024-09-11 11:16:50|199433.1|199308.1|199419.3|199294.3|199435.6|199310.6|199413.4|199288.4|33
1726053420000|2024-09-11 11:17:00|199416.6|199291.6|199419.5|199294.5|199420.7|199295.7|199413.6|199288.6|25
1726053430000|2024-09-11 11:17:10|199414.2|199289.2|199405.2|199280.2|199419.6|199294.6|199395.3|199270.3|34
1726053440000|2024-09-11 11:17:20|199406.8|199281.8|199404.1|199279.1|199406.8|199281.8|199400.2|199275.2|7
1726053450000|2024-09-11 11:17:30|199400.8|199275.8|199407.3|199282.3|199407.3|199282.3|199400.8|199275.8|6
1726053460000|2024-09-11 11:17:40|199402.3|199277.3|199413.7|199288.7|199414.6|199289.6|199402.3|199277.3|15
1726053470000|2024-09-11 11:17:50|199409.7|199284.7|199409.6|199284.6|199415|199290|199407.6|199282.6|11
1726053480000|2024-09-11 11:18:00|199409.4|199284.4|199404.4|199279.4|199409.4|199284.4|199402.4|199277.4|15
1726053490000|2024-09-11 11:18:10|199400.3|199275.3|199400.2|199275.2|199404.2|199279.2|199400.2|199275.2|5
1726053500000|2024-09-11 11:18:20|199402.3|199277.3|199401.5|199276.5|199404.1|199279.1|199392|199267|32
1726053510000|2024-09-11 11:18:30|199401.6|199276.6|199410.1|199285.1|199411.6|199286.6|199399.1|199274.1|21
1726053520000|2024-09-11 11:18:40|199406.8|199281.8|199408.9|199283.9|199412.1|199287.1|199405.1|199280.1|8
1726053530000|2024-09-11 11:18:50|199407.8|199282.8|199403.9|199278.9|199407.8|199282.8|199398.6|199273.6|7
1726053540000|2024-09-11 11:19:00|199399.4|199274.4|199405.3|199280.3|199406.5|199281.5|199397.1|199272.1|18
1726053550000|2024-09-11 11:19:10|199398.6|199273.6|199406.6|199281.6|199417|199292|199395.8|199270.8|35
1726053560000|2024-09-11 11:19:20|199414.7|199289.7|199409.7|199284.7|199417.8|199292.8|199405|199280|37
1726053570000|2024-09-11 11:19:30|199405.7|199280.7|199412|199287|199417.7|199292.7|199402.1|199277.1|34
1726053580000|2024-09-11 11:19:40|199411.8|199286.8|199412.2|199287.2|199417.4|199292.4|199405.4|199280.4|28
1726053590000|2024-09-11 11:19:50|199415.8|199290.8|199408.2|199283.2|199418.5|199293.5|199399.4|199274.4|32
1726053600000|2024-09-11 11:20:00|199400.8|199275.8|199398|199273|199409.1|199284.1|199394.1|199269.1|28
1726053610000|2024-09-11 11:20:10|199393.5|199268.5|199398.5|199273.5|199398.5|199273.5|199393.5|199268.5|22
1726053620000|2024-09-11 11:20:20|199394.9|199269.9|199372.8|199247.8|199401.9|199276.9|199347|199222|19
1726053630000|2024-09-11 11:20:30|199370.3|199245.3|199372.5|199247.5|199377.8|199252.8|199370.3|199245.3|10
1726053640000|2024-09-11 11:20:40|199371.6|199246.6|199375.5|199250.5|199375.5|199250.5|199371.6|199246.6|5
1726053650000|2024-09-11 11:20:50|199372.8|199247.8|199285.1|199160.1|199372.8|199247.8|199272.7|199147.7|13
1726053660000|2024-09-11 11:21:00|199282.9|199157.9|199282.6|199157.6|199284.9|199159.9|199276.9|199151.9|6
1726053670000|2024-09-11 11:21:10|199285.1|199160.1|199284.1|199159.1|199285.1|199160.1|199282|199157|3
1726053680000|2024-09-11 11:21:20|199281.9|199156.9|199287.2|199162.2|199287.2|199162.2|199281.9|199156.9|7
1726053690000|2024-09-11 11:21:30|199295.9|199170.9|199290.1|199165.1|199295.9|199170.9|199282.4|199157.4|10
1726053700000|2024-09-11 11:21:40|199293.5|199168.5|199325.8|199200.8|199331.8|199206.8|199287.9|199162.9|18
1726053710000|2024-09-11 11:21:50|199331.6|199206.6|199347|199222|199350.9|199225.9|199331.6|199206.6|9
1726053720000|2024-09-11 11:22:00|199349.3|199224.3|199384.5|199259.5|199385.8|199260.8|199346.2|199221.2|10
1726053730000|2024-09-11 11:22:10|199384.3|199259.3|199384.8|199259.8|199384.8|199259.8|199381.8|199256.8|4
1726053740000|2024-09-11 11:22:20|199385.8|199260.8|199392.7|199267.7|199395.8|199270.8|199385.8|199260.8|13
1726053750000|2024-09-11 11:22:30|199389.9|199264.9|199319|199194|199392.8|199267.8|199318.3|199193.3|19
1726053760000|2024-09-11 11:22:40|199321.4|199196.4|199320.5|199195.5|199324.8|199199.8|199317.5|199192.5|9
1726053770000|2024-09-11 11:22:50|199320.2|199195.2|199317|199192|199324.4|199199.4|199317|199192|13
1726053780000|2024-09-11 11:23:00|199316.8|199191.8|199319.2|199194.2|199321.5|199196.5|199316.8|199191.8|14
1726053790000|2024-09-11 11:23:10|199321.5|199196.5|199325.1|199200.1|199325.5|199200.5|199318.8|199193.8|25
1726053800000|2024-09-11 11:23:20|199322.8|199197.8|199383|199258|199386.5|199261.5|199322.8|199197.8|10
1726053810000|2024-09-11 11:23:30|199377.5|199252.5|199377.4|199252.4|199377.8|199252.8|199374.2|199249.2|6
1726053820000|2024-09-11 11:23:40|199371.9|199246.9|199359.7|199234.7|199372.9|199247.9|199357.6|199232.6|9
1726053830000|2024-09-11 11:23:50|199357.3|199232.3|199339.2|199214.2|199364.6|199239.6|199332.8|199207.8|18
1726053840000|2024-09-11 11:24:00|199330.9|199205.9|199312.5|199187.5|199330.9|199205.9|199310.2|199185.2|7
1726053850000|2024-09-11 11:24:10|199309.7|199184.7|199291.5|199166.5|199315.9|199190.9|199291.5|199166.5|17
1726053860000|2024-09-11 11:24:20|199298.6|199173.6|199284.6|199159.6|199298.6|199173.6|199280.4|199155.4|13
1726053870000|2024-09-11 11:24:30|199286.7|199161.7|199288.4|199163.4|199288.4|199163.4|199279.6|199154.6|9
1726053880000|2024-09-11 11:24:40|199290.4|199165.4|199281.5|199156.5|199290.4|199165.4|199281.5|199156.5|3
1726053890000|2024-09-11 11:24:50|199264|199139|199272.3|199147.3|199275.9|199150.9|199264|199139|7
1726053900000|2024-09-11 11:25:00|199271.2|199146.2|199237.2|199112.2|199271.4|199146.4|199234.5|199109.5|28
1726053910000|2024-09-11 11:25:10|199240.6|199115.6|199229.4|199104.4|199241.9|199116.9|199227.4|199102.4|11
1726053920000|2024-09-11 11:25:20|199229|199104|199231.5|199106.5|199231.5|199106.5|199229|199104|2
1726053930000|2024-09-11 11:25:30|199233.6|199108.6|199227.1|199102.1|199233.6|199108.6|199224.8|199099.8|4
1726053940000|2024-09-11 11:25:40|199224.3|199099.3|199183.5|199058.5|199224.3|199099.3|199183.5|199058.5|3
1726053950000|2024-09-11 11:25:50|199188.5|199063.5|199165.1|199040.1|199189.6|199064.6|199164.3|199039.3|20
1726053960000|2024-09-11 11:26:00|199156.7|199031.7|199156|199031|199162.9|199037.9|199156|199031|11
1726053970000|2024-09-11 11:26:10|199146.7|199021.7|199153.2|199028.2|199153.2|199028.2|199135|199010|21
1726053980000|2024-09-11 11:26:20|199152.3|199027.3|199157.1|199032.1|199157.1|199032.1|199152.3|199027.3|3
1726053990000|2024-09-11 11:26:30|199161.9|199036.9|199157.9|199032.9|199163.4|199038.4|199157.9|199032.9|5
1726054000000|2024-09-11 11:26:40|199155.3|199030.3|199155.1|199030.1|199155.3|199030.3|199155.1|199030.1|2
1726054010000|2024-09-11 11:26:50|199158.1|199033.1|199155.5|199030.5|199158.1|199033.1|199155.5|199030.5|2
1726054020000|2024-09-11 11:27:00|199158.5|199033.5|199151.7|199026.7|199158.5|199033.5|199151.6|199026.6|6
1726054030000|2024-09-11 11:27:10|199151.5|199026.5|199101.2|198976.2|199151.5|199026.5|199101.2|198976.2|4
1726054040000|2024-09-11 11:27:20|199096|198971|199117.3|198992.3|199119.7|198994.7|199094.6|198969.6|18
1726054050000|2024-09-11 11:27:30|199119.9|198994.9|199120|198995|199120|198995|199115.5|198990.5|18
1726054060000|2024-09-11 11:27:40|199117.7|198992.7|199117.5|198992.5|199120.2|198995.2|199116.7|198991.7|22
1726054070000|2024-09-11 11:27:50|199120.2|198995.2|199130.1|199005.1|199143.1|199018.1|199116.5|198991.5|20
1726054080000|2024-09-11 11:28:00|199126.4|199001.4|199137.6|199012.6|199144.3|199019.3|199126.4|199001.4|11
1726054090000|2024-09-11 11:28:10|199136.6|199011.6|199137|199012|199139|199014|199136.6|199011.6|4
1726054100000|2024-09-11 11:28:20|199139.1|199014.1|199125.6|199000.6|199140.4|199015.4|199122.1|198997.1|16
1726054110000|2024-09-11 11:28:30|199128|199003|199119.1|198994.1|199144.1|199019.1|199119.1|198994.1|12
1726054130000|2024-09-11 11:28:50|199116.9|198991.9|199115.8|198990.8|199119|198994|199112.4|198987.4|11
1726054140000|2024-09-11 11:29:00|199117.8|198992.8|199117.8|198992.8|199117.8|198992.8|199117.8|198992.8|1
1726054150000|2024-09-11 11:29:10|199115.2|198990.2|199126.1|199001.1|199127.8|199002.8|199114.7|198989.7|9
1726054160000|2024-09-11 11:29:20|199123.3|198998.3|199125.9|199000.9|199128.3|199003.3|199121.7|198996.7|14
1726054170000|2024-09-11 11:29:30|199122.3|198997.3|199119.5|198994.5|199126.6|199001.6|199119.5|198994.5|10
1726054180000|2024-09-11 11:29:40|199121.8|198996.8|199124.4|198999.4|199126.9|199001.9|199119.5|198994.5|18
1726054190000|2024-09-11 11:29:50|199119.4|198994.4|199120.7|198995.7|199123.9|198998.9|199119.4|198994.4|7
1726054200000|2024-09-11 11:30:00|199090|199040|199116.6|198991.6|199120.9|199043.2|199090|198991.6|8
1726054220000|2024-09-11 11:30:20|199119.6|198994.6|199119.1|198994.1|199119.6|199038|199088|198991.8|6
1726054230000|2024-09-11 11:30:30|199120|198995|199119.5|198994.5|199120|198995|199117.4|198992.4|3
1726054240000|2024-09-11 11:30:40|199088.2|199038.2|199164.5|199039.5|199170.5|199074.8|199088.2|199038.2|8
1726054250000|2024-09-11 11:30:50|199166.6|199041.6|199164.8|199039.8|199167.4|199042.4|199164.8|199039.8|3
1726054260000|2024-09-11 11:31:00|199167|199042|199167|199042|199167|199042|199167|199042|1
1726054270000|2024-09-11 11:31:10|199169.4|199044.4|199124|199074|199169.4|199074|199122|199039.8|6
1726054280000|2024-09-11 11:31:20|199129.2|199079.2|199127.7|199077.7|199129.2|199079.2|199127.7|199077.7|2
1726054290000|2024-09-11 11:31:30|199125.1|199075.1|199124.7|199074.7|199125.1|199075.1|199124.7|199074.7|2
1726054310000|2024-09-11 11:31:50|199121.5|199071.5|199122.2|199072.2|199124.6|199074.6|199121.5|199071.5|3
1726054320000|2024-09-11 11:32:00|199124.5|199074.5|199124.1|199074.1|199133.4|199083.4|199124.1|199074.1|6
1726054330000|2024-09-11 11:32:10|199126.5|199076.5|199123.5|199073.5|199126.5|199076.5|199123.5|199073.5|2
1726054350000|2024-09-11 11:32:30|199121|199071|199124.6|199074.6|199124.6|199074.6|199121|199071|3
1726054360000|2024-09-11 11:32:40|199123.7|199073.7|199096.2|199046.2|199142.8|199073.7|199091.2|199017|13
1726054370000|2024-09-11 11:32:50|199099.1|199049.1|199143.8|199018.8|199145.8|199049.1|199099.1|199013.7|5
1726054380000|2024-09-11 11:33:00|199138.7|199013.7|199124.5|199074.5|199138.9|199080.5|199121.4|199013.7|8
1726054390000|2024-09-11 11:33:10|199122|199072|199164.8|199114.8|199178.4|199128.4|199117.1|199067.1|13
1726054400000|2024-09-11 11:33:20|199162.9|199112.9|199159.5|199109.5|199173.6|199123.6|199159.1|199109.1|10
1726054410000|2024-09-11 11:33:30|199167|199117|199173.4|199123.4|199173.4|199123.4|199159.2|199109.2|13
1726054420000|2024-09-11 11:33:40|199171.7|199121.7|199214.2|199089.2|199228|199127.2|199164.3|199089.2|12
1726054430000|2024-09-11 11:33:50|199211.1|199086.1|199236.7|199111.7|199238.7|199157.6|199191.4|199086.1|18
1726054440000|2024-09-11 11:34:00|199240|199115|199220.4|199095.4|199246.5|199150.4|199183.1|199093.2|14
1726054450000|2024-09-11 11:34:10|199215.8|199090.8|199217.7|199092.7|199218.6|199093.6|199214.3|199089.3|5
1726054460000|2024-09-11 11:34:20|199215|199090|199215|199090|199215|199090|199215|199090|1
1726054470000|2024-09-11 11:34:30|199217.6|199092.6|199221|199096|199228|199103|199214.7|199089.7|10
1726054480000|2024-09-11 11:34:40|199208.9|199083.9|199184.7|199059.7|199210.1|199085.1|199184.7|199059.7|6
1726054490000|2024-09-11 11:34:50|199183.5|199058.5|199182.1|199057.1|199184.3|199059.3|199182|199057|7
1726054500000|2024-09-11 11:35:00|199182.5|199057.5|199187.1|199062.1|199187.1|199062.1|199175.5|199050.5|18
1726054510000|2024-09-11 11:35:10|199182.8|199057.8|199185.2|199060.2|199188.9|199063.9|199182.8|199057.8|7
1726054520000|2024-09-11 11:35:20|199182|199057|199148.7|199023.7|199182|199057|199146.9|199021.9|4
1726054530000|2024-09-11 11:35:30|199149|199024|199149.1|199024.1|199154.7|199029.7|199146|199021|5
1726054540000|2024-09-11 11:35:40|199145.5|199020.5|199093.5|199043.5|199145.5|199043.9|199080.3|198997.7|18
1726054550000|2024-09-11 11:35:50|199090.5|199040.5|199089.1|199039.1|199092.1|199042.1|199085.6|199035.6|10
1726054560000|2024-09-11 11:36:00|199086.7|199036.7|199150.3|199100.3|199150.3|199100.3|199085|199035|9
1726054570000|2024-09-11 11:36:10|199149.5|199099.5|199145.3|199095.3|199149.5|199099.5|199139.9|199089.9|5
1726054580000|2024-09-11 11:36:20|199169.1|199044.1|199175.5|199050.5|199178.2|199053.2|199169.1|199044.1|5
1726054590000|2024-09-11 11:36:30|199134.5|199084.5|199145.1|199095.1|199145.1|199095.1|199132.1|199082.1|15
1726054600000|2024-09-11 11:36:40|199141.2|199091.2|199143.9|199093.9|199143.9|199093.9|199141.2|199091.2|2
1726054610000|2024-09-11 11:36:50|199144.3|199094.3|199131.3|199081.3|199144.3|199094.3|199131.3|199081.3|5
1726054620000|2024-09-11 11:37:00|199131.6|199081.6|199130.6|199005.6|199131.6|199081.6|199126.4|199005.6|3
1726054630000|2024-09-11 11:37:10|199087.6|199037.6|199139.1|199014.1|199139.1|199041.9|199084.1|199001.3|12
1726054640000|2024-09-11 11:37:20|199139.2|199014.2|199142.7|199017.7|199147.1|199022.1|199139.2|199014.2|11
1726054650000|2024-09-11 11:37:30|199143.1|199018.1|199143.1|199018.1|199143.1|199018.1|199143.1|199018.1|1
1726054660000|2024-09-11 11:37:40|199139.5|199014.5|199091.3|199041.3|199139.5|199046.3|199079.1|199014.5|8
1726054670000|2024-09-11 11:37:50|199131.3|199006.3|199165.8|199040.8|199171.2|199046.2|199131.3|199006.3|18
1726054680000|2024-09-11 11:38:00|199165|199040|199117.5|199067.5|199165|199068.4|199114.7|199040|6
1726054690000|2024-09-11 11:38:10|199115.7|199065.7|199111.7|199061.7|199121|199071|199108.3|199058.3|25
1726054700000|2024-09-11 11:38:20|199118.4|199068.4|199110.4|199060.4|199120.2|199070.2|199106.2|199056.2|16
1726054710000|2024-09-11 11:38:30|199113.3|199063.3|199103|199053|199120|199070|199101.6|199051.6|8
1726054720000|2024-09-11 11:38:40|199097.5|199047.5|199097.6|199047.6|199110|199060|199087.6|199037.6|11
1726054730000|2024-09-11 11:38:50|199091.8|199041.8|199091.6|199041.6|199098|199048|199089|199039|12
1726054740000|2024-09-11 11:39:00|199098|199048|199091.6|199041.6|199099|199049|199069.6|199019.6|17
1726054750000|2024-09-11 11:39:10|199091.7|199041.7|199093.2|199043.2|199096.1|199046.1|199090.8|199040.8|12
1726054760000|2024-09-11 11:39:20|199096.7|199046.7|199092.9|199042.9|199103.4|199053.4|199092.9|199042.9|6
1726054770000|2024-09-11 11:39:30|199093.1|199043.1|199096.6|199046.6|199105.2|199055.2|199093.1|199043.1|10
1726054780000|2024-09-11 11:39:40|199093.6|199043.6|199157.2|199107.2|199157.2|199107.2|199093.6|199043.6|7
1726054790000|2024-09-11 11:39:50|199180.3|199130.3|199176.4|199051.4|199209.3|199130.3|199163.1|199051.4|19
1726054800000|2024-09-11 11:40:00|199171|199046|199181.9|199056.9|199184.5|199100.6|199139.3|199040.3|17
1726054810000|2024-09-11 11:40:10|199179.7|199054.7|199200.8|199075.8|199203.4|199078.4|199179.7|199054.7|8
1726054820000|2024-09-11 11:40:20|199198.6|199073.6|199193.6|199068.6|199222.4|199109.2|199159.2|199068.6|19
1726054830000|2024-09-11 11:40:30|199192.6|199067.6|199188.1|199063.1|199192.6|199067.6|199185.7|199060.7|12
1726054840000|2024-09-11 11:40:40|199188.5|199063.5|199192.1|199067.1|199194.6|199069.6|199187|199062|16
1726054850000|2024-09-11 11:40:50|199188.2|199063.2|199158.7|199033.7|199188.2|199071.9|199121.9|199032.3|13
1726054860000|2024-09-11 11:41:00|199173.2|199048.2|199165.4|199040.4|199173.2|199048.2|199150.2|199025.2|15
1726054870000|2024-09-11 11:41:10|199159.3|199034.3|199165.6|199040.6|199165.7|199040.7|199159.3|199034.3|6
1726054880000|2024-09-11 11:41:20|199163.5|199038.5|199162.8|199037.8|199163.5|199038.5|199159.1|199034.1|3
1726054890000|2024-09-11 11:41:30|199160.2|199035.2|199160.7|199035.7|199163.4|199038.4|199158.2|199033.2|6
1726054900000|2024-09-11 11:41:40|199155.8|199030.8|199166.2|199041.2|199169.1|199044.1|199155.8|199030.8|15
1726054910000|2024-09-11 11:41:50|199161|199036|199175.7|199050.7|199175.7|199050.7|199157.8|199032.8|14
1726054920000|2024-09-11 11:42:00|199176.9|199051.9|199193.6|199068.6|199208|199083|199176.9|199051.9|6
1726054930000|2024-09-11 11:42:10|199192.1|199067.1|199207.7|199082.7|199207.7|199082.7|199168.8|199043.8|19
1726054940000|2024-09-11 11:42:20|199203.4|199078.4|199205.8|199080.8|199207.7|199082.7|199200.3|199075.3|6
1726054950000|2024-09-11 11:42:30|199211.3|199086.3|199211.7|199086.7|199219|199094|199199.3|199074.3|13
1726054960000|2024-09-11 11:42:40|199215|199090|199228.6|199103.6|199228.6|199103.6|199209.6|199084.6|6
1726054970000|2024-09-11 11:42:50|199231.8|199106.8|199229.1|199104.1|199234.5|199109.5|199224.8|199099.8|10
1726054980000|2024-09-11 11:43:00|199229.7|199104.7|199198.2|199073.2|199230.4|199105.4|199194.2|199069.2|25
1726054990000|2024-09-11 11:43:10|199202.7|199077.7|199213.6|199088.6|199213.6|199088.6|199198.2|199073.2|6
1726055000000|2024-09-11 11:43:20|199209.2|199084.2|199202.9|199077.9|199210.9|199085.9|199197.4|199072.4|14
1726055010000|2024-09-11 11:43:30|199195.7|199070.7|199197.5|199072.5|199201.6|199076.6|199195.7|199070.7|9
1726055020000|2024-09-11 11:43:40|199199.6|199074.6|199201.1|199076.1|199203|199078|199193.4|199068.4|14
1726055030000|2024-09-11 11:43:50|199202.7|199077.7|199200.4|199075.4|199202.7|199077.7|199191|199066|12
1726055040000|2024-09-11 11:44:00|199200.1|199075.1|199212.1|199087.1|199212.1|199087.1|199196.6|199071.6|9
1726055050000|2024-09-11 11:44:10|199208.9|199083.9|199212.3|199087.3|199221.5|199096.5|199208.9|199083.9|17
1726055060000|2024-09-11 11:44:20|199213.6|199088.6|199211.8|199086.8|199216.1|199091.1|199211.8|199086.8|4
1726055070000|2024-09-11 11:44:30|199214.8|199089.8|199214.2|199089.2|199217|199092|199212.9|199087.9|12
1726055080000|2024-09-11 11:44:40|199213.2|199088.2|199213.5|199088.5|199219.9|199094.9|199212.6|199087.6|12
1726055090000|2024-09-11 11:44:50|199209.8|199084.8|199193.5|199068.5|199209.8|199084.8|199188.4|199063.4|9
1726055100000|2024-09-11 11:45:00|199196.8|199071.8|199194.8|199069.8|199198.6|199073.6|199194.8|199069.8|5
1726055110000|2024-09-11 11:45:10|199193.3|199068.3|199195.7|199070.7|199196.6|199071.6|199192.8|199067.8|5
1726055120000|2024-09-11 11:45:20|199192.8|199067.8|199198.1|199073.1|199198.1|199073.1|199192.8|199067.8|3
1726055130000|2024-09-11 11:45:30|199194.2|199069.2|199202.2|199077.2|199207.2|199082.2|199194.2|199069.2|5
1726055140000|2024-09-11 11:45:40|199200.7|199075.7|199196.9|199071.9|199204.2|199079.2|199196.9|199071.9|7
1726055150000|2024-09-11 11:45:50|199202|199077|199201.4|199076.4|199202|199077|199199.2|199074.2|3
1726055160000|2024-09-11 11:46:00|199204.3|199079.3|199209.5|199084.5|199209.5|199125.9|199170.1|199079.3|5
1726055170000|2024-09-11 11:46:10|199206.9|199081.9|199209|199084|199209|199084|199206.9|199081.9|2
1726055180000|2024-09-11 11:46:20|199208.7|199083.7|199188.4|199063.4|199208.7|199083.7|199188.4|199063.4|10
1726055190000|2024-09-11 11:46:30|199188.5|199063.5|199189.9|199064.9|199197|199072|199188.5|199063.5|4
1726055200000|2024-09-11 11:46:40|199189.6|199064.6|199187.7|199062.7|199189.6|199064.6|199187.7|199062.7|3
1726055210000|2024-09-11 11:46:50|199190|199065|199205.6|199080.6|199211.7|199086.7|199187.2|199062.2|13
1726055220000|2024-09-11 11:47:00|199207.7|199082.7|199221.6|199096.6|199225.9|199100.9|199207.7|199082.7|12
1726055230000|2024-09-11 11:47:10|199221.8|199096.8|199262.4|199137.4|199264.8|199139.8|199221.8|199096.8|15
1726055240000|2024-09-11 11:47:20|199260.4|199135.4|199260.4|199135.4|199260.4|199135.4|199260.4|199135.4|1
1726055250000|2024-09-11 11:47:30|199259.8|199134.8|199256.8|199131.8|199259.8|199134.8|199256.8|199131.8|4
1726055270000|2024-09-11 11:47:50|199254.6|199129.6|199260.4|199135.4|199260.4|199135.4|199254.6|199129.6|4
1726055280000|2024-09-11 11:48:00|199258.5|199133.5|199253.8|199128.8|199260.7|199135.7|199253.8|199128.8|6
1726055290000|2024-09-11 11:48:10|199251.6|199126.6|199271.6|199146.6|199271.6|199146.6|199251.6|199126.6|12
1726055300000|2024-09-11 11:48:20|199271.2|199146.2|199268.1|199143.1|199271.2|199146.2|199263.4|199138.4|7
1726055310000|2024-09-11 11:48:30|199256.3|199131.3|199272.7|199147.7|199275.3|199150.3|199256.3|199131.3|15
1726055320000|2024-09-11 11:48:40|199274.7|199149.7|199266|199141|199304.1|199179.1|199266|199141|19
1726055330000|2024-09-11 11:48:50|199273.2|199148.2|199271.2|199146.2|199273.2|199148.2|199271.2|199146.2|2
1726055340000|2024-09-11 11:49:00|199271.5|199146.5|199271.5|199146.5|199271.5|199146.5|199271.5|199146.5|1
1726055350000|2024-09-11 11:49:10|199277.1|199152.1|199301.5|199176.5|199302.7|199177.7|199277.1|199152.1|4
1726055360000|2024-09-11 11:49:20|199301.1|199176.1|199305.1|199180.1|199312.8|199187.8|199300.9|199175.9|10
1726055370000|2024-09-11 11:49:30|199305.6|199180.6|199314.8|199189.8|199317.6|199192.6|199303.4|199178.4|17
1726055380000|2024-09-11 11:49:40|199314.5|199189.5|199314.6|199189.6|199314.6|199189.6|199309.6|199184.6|8
1726055390000|2024-09-11 11:49:50|199320|199195|199315.6|199190.6|199320.4|199195.4|199314.1|199189.1|12
1726055400000|2024-09-11 11:50:00|199313.3|199188.3|199345|199220|199350.5|199225.5|199313.3|199188.3|24
1726055410000|2024-09-11 11:50:10|199341.7|199216.7|199346.9|199221.9|199346.9|199221.9|199341.7|199216.7|3
1726055430000|2024-09-11 11:50:30|199346.2|199221.2|199346.6|199221.6|199347.7|199222.7|199344.1|199219.1|7
1726055440000|2024-09-11 11:50:40|199343.9|199218.9|199347.4|199222.4|199347.4|199222.4|199343.9|199218.9|5
1726055470000|2024-09-11 11:51:10|199345|199220|199347.7|199222.7|199351.1|199226.1|199343.3|199218.3|6
1726055480000|2024-09-11 11:51:20|199345.2|199220.2|199345.2|199220.2|199345.2|199220.2|199345.2|199220.2|1
1726055500000|2024-09-11 11:51:40|199342.4|199217.4|199346.6|199221.6|199346.6|199221.6|199342.4|199217.4|2
1726055510000|2024-09-11 11:51:50|199348.3|199223.3|199359.9|199234.9|199387|199262|199348.3|199223.3|10
1726055520000|2024-09-11 11:52:00|199364.3|199239.3|199367.7|199242.7|199367.7|199273.3|199323.3|199237.1|10
1726055530000|2024-09-11 11:52:10|199323.3|199273.3|199359.9|199234.9|199367.7|199273.3|199315.3|199229.2|15
1726055540000|2024-09-11 11:52:20|199360.6|199235.6|199362.2|199237.2|199367.4|199242.4|199358.8|199233.8|10
1726055550000|2024-09-11 11:52:30|199359.8|199234.8|199357.4|199232.4|199361|199265.2|199315.2|199231.6|16
1726055560000|2024-09-11 11:52:40|199312.3|199262.3|199354.6|199229.6|199360|199262.3|199291|199210.2|9
1726055570000|2024-09-11 11:52:50|199350|199225|199346.8|199221.8|199350|199225|199339.2|199214.2|5
1726055580000|2024-09-11 11:53:00|199345.8|199220.8|199243.8|199118.8|199345.8|199220.8|199240.4|199115.4|11
1726055590000|2024-09-11 11:53:10|199243.5|199118.5|199197.6|199072.6|199246|199121|199195.2|199070.2|19
1726055600000|2024-09-11 11:53:20|199189.2|199064.2|199198.3|199073.3|199198.4|199073.4|199189.2|199064.2|11
1726055610000|2024-09-11 11:53:30|199193.5|199068.5|199198.1|199073.1|199198.1|199073.1|199193.5|199068.5|2
1726055620000|2024-09-11 11:53:40|199200.4|199075.4|199199|199074|199200.4|199075.4|199198.1|199073.1|6
1726055640000|2024-09-11 11:54:00|199201.2|199076.2|199199.3|199074.3|199201.4|199076.4|199199.3|199074.3|6
1726055650000|2024-09-11 11:54:10|199200|199075|199198.9|199073.9|199200|199075|199194.1|199069.1|5
1726055660000|2024-09-11 11:54:20|199198.3|199073.3|199266|199141|199269|199144|199198.3|199073.3|16
1726055670000|2024-09-11 11:54:30|199263.9|199138.9|199262.7|199137.7|199267.8|199142.8|199257.7|199132.7|15
1726055680000|2024-09-11 11:54:40|199262.4|199137.4|199247.7|199122.7|199267.3|199142.3|199241|199116|24
1726055690000|2024-09-11 11:54:50|199253.1|199128.1|199245.4|199120.4|199259|199134|199243.2|199118.2|27
1726055700000|2024-09-11 11:55:00|199246.3|199121.3|199250.1|199125.1|199262.6|199137.6|199240.1|199115.1|38
1726055710000|2024-09-11 11:55:10|199253.9|199128.9|199249.6|199124.6|199261.6|199136.6|199244.5|199119.5|38
1726055720000|2024-09-11 11:55:20|199245.8|199120.8|199243.9|199118.9|199252.6|199127.6|199239.1|199114.1|26
1726055730000|2024-09-11 11:55:30|199242.5|199117.5|199234.3|199109.3|199245.4|199120.4|199234.1|199109.1|12
1726055740000|2024-09-11 11:55:40|199236.8|199111.8|199237.1|199112.1|199239.5|199114.5|199234.1|199109.1|19
1726055750000|2024-09-11 11:55:50|199237.2|199112.2|199230.3|199105.3|199237.2|199112.2|199225|199100|28
1726055760000|2024-09-11 11:56:00|199223.1|199098.1|199230.8|199105.8|199234.1|199109.1|199223.1|199098.1|35
1726055770000|2024-09-11 11:56:10|199230.1|199105.1|199229.3|199104.3|199237.2|199112.2|199224|199099|29
1726055780000|2024-09-11 11:56:20|199229.8|199104.8|199289.2|199164.2|199295.2|199170.2|199205.1|199080.1|23
1726055790000|2024-09-11 11:56:30|199293.1|199168.1|199295.8|199170.8|199298.5|199173.5|199293.1|199168.1|6
1726055800000|2024-09-11 11:56:40|199296|199171|199298.1|199173.1|199298.1|199173.1|199296|199171|2
1726055810000|2024-09-11 11:56:50|199297.9|199172.9|199289.6|199164.6|199298.3|199173.3|199288|199163|11
1726055820000|2024-09-11 11:57:00|199289.1|199164.1|199288.5|199163.5|199293.6|199168.6|199286.7|199161.7|21
1726055830000|2024-09-11 11:57:10|199288.3|199163.3|199290.5|199165.5|199293.1|199168.1|199280.2|199155.2|17
1726055840000|2024-09-11 11:57:20|199293.2|199168.2|199293.2|199168.2|199293.2|199168.2|199289.2|199164.2|6
1726055850000|2024-09-11 11:57:30|199293.3|199168.3|199293.3|199168.3|199293.3|199168.3|199293.3|199168.3|1
1726055860000|2024-09-11 11:57:40|199291|199166|199285.5|199160.5|199291.7|199166.7|199280.1|199155.1|23
1726055870000|2024-09-11 11:57:50|199288.9|199163.9|199336.2|199211.2|199353.1|199228.1|199283.9|199158.9|21
1726055880000|2024-09-11 11:58:00|199333.9|199208.9|199335.2|199210.2|199335.9|199210.9|199328.5|199203.5|12
1726055890000|2024-09-11 11:58:10|199331.5|199206.5|199352.4|199227.4|199353.3|199228.3|199331.5|199206.5|17
1726055900000|2024-09-11 11:58:20|199348.7|199223.7|199358.3|199233.3|199363.4|199238.4|199348.7|199223.7|23
1726055910000|2024-09-11 11:58:30|199356.8|199231.8|199353.4|199228.4|199362.8|199237.8|199349.9|199224.9|18
1726055920000|2024-09-11 11:58:40|199358.1|199233.1|199341.5|199216.5|199358.1|199233.1|199314.2|199189.2|18
1726055930000|2024-09-11 11:58:50|199339.7|199214.7|199329.4|199204.4|199341.1|199216.1|199315.2|199190.2|30
1726055940000|2024-09-11 11:59:00|199325.2|199200.2|199333.6|199208.6|199338.5|199213.5|199290.3|199165.3|36
1726055950000|2024-09-11 11:59:10|199331.2|199206.2|199338.4|199213.4|199340.9|199215.9|199325.7|199200.7|30
1726055960000|2024-09-11 11:59:20|199341.1|199216.1|199337.1|199212.1|199343.8|199218.8|199334.7|199209.7|18
1726055970000|2024-09-11 11:59:30|199339.7|199214.7|199339.9|199214.9|199343.1|199218.1|199332.3|199207.3|31
1726055980000|2024-09-11 11:59:40|199337.2|199212.2|199331.6|199206.6|199339.6|199214.6|199331.4|199206.4|33
1726055990000|2024-09-11 11:59:50|199329.5|199204.5|199327.3|199202.3|199339.2|199214.2|199327.3|199202.3|26
1726056000000|2024-09-11 12:00:00|199324.9|199199.9|199369.1|199244.1|199370.7|199245.7|199324.9|199199.9|16
1726056010000|2024-09-11 12:00:10|199371.3|199246.3|199369.9|199244.9|199371.3|199246.3|199367|199242|9
1726056020000|2024-09-11 12:00:20|199375.3|199250.3|199318.6|199193.6|199375.4|199250.4|199315.4|199190.4|16
1726056030000|2024-09-11 12:00:30|199314.7|199189.7|199317.8|199192.8|199317.9|199192.9|199313.4|199188.4|10
1726056040000|2024-09-11 12:00:40|199313.4|199188.4|199317.1|199192.1|199319.4|199194.4|199313.4|199188.4|8
1726056050000|2024-09-11 12:00:50|199316.9|199191.9|199296|199171|199317.6|199192.6|199292.5|199167.5|12
1726056060000|2024-09-11 12:01:00|199294.9|199169.9|199285.8|199160.8|199297|199172|199285.8|199160.8|20
1726056070000|2024-09-11 12:01:10|199284.1|199159.1|199285.4|199160.4|199290.2|199165.2|199281.9|199156.9|8
1726056080000|2024-09-11 12:01:20|199291.5|199166.5|199315.8|199190.8|199324.6|199199.6|199291.5|199166.5|14
1726056090000|2024-09-11 12:01:30|199319.3|199194.3|199320.4|199195.4|199323.6|199198.6|199319.3|199194.3|15
1726056100000|2024-09-11 12:01:40|199320.1|199195.1|199311.8|199186.8|199330.1|199205.1|199311|199186|19
1726056110000|2024-09-11 12:01:50|199311.6|199186.6|199314.8|199189.8|199326|199201|199311.6|199186.6|18
1726056120000|2024-09-11 12:02:00|199314.2|199189.2|199339.7|199214.7|199341.3|199216.3|199314.2|199189.2|7
1726056130000|2024-09-11 12:02:10|199336.4|199211.4|199343.2|199218.2|199347.4|199222.4|199321.1|199196.1|10
1726056140000|2024-09-11 12:02:20|199344.1|199219.1|199342.5|199217.5|199344.1|199219.1|199340.6|199215.6|6
1726056150000|2024-09-11 12:02:30|199349.8|199224.8|199411.2|199286.2|199411.2|199286.2|199345.2|199220.2|27
1726056160000|2024-09-11 12:02:40|199412.2|199287.2|199408.4|199283.4|199414.5|199289.5|199403.7|199278.7|12
1726056170000|2024-09-11 12:02:50|199409.3|199284.3|199431.7|199306.7|199431.7|199306.7|199409.3|199284.3|6
1726056180000|2024-09-11 12:03:00|199435.3|199310.3|199435.8|199310.8|199438|199313|199433.5|199308.5|7
1726056190000|2024-09-11 12:03:10|199435|199310|199439.9|199314.9|199439.9|199314.9|199435|199310|2
1726056200000|2024-09-11 12:03:20|199434.8|199309.8|199441.2|199316.2|199447.6|199322.6|199433.4|199308.4|13
1726056210000|2024-09-11 12:03:30|199439.8|199314.8|199452.2|199327.2|199455.4|199330.4|199439.8|199314.8|6
1726056220000|2024-09-11 12:03:40|199446.8|199321.8|199447|199322|199460.8|199335.8|199446.8|199321.8|5
1726056230000|2024-09-11 12:03:50|199456.8|199331.8|199443.2|199318.2|199456.8|199331.8|199439.4|199314.4|14
1726056240000|2024-09-11 12:04:00|199447.5|199322.5|199442.9|199317.9|199452.4|199327.4|199436.7|199311.7|17
1726056250000|2024-09-11 12:04:10|199440.2|199315.2|199463.5|199338.5|199463.5|199338.5|199440.2|199315.2|15
1726056260000|2024-09-11 12:04:20|199464.9|199339.9|199466.9|199341.9|199503.6|199378.6|199454.1|199329.1|18
1726056270000|2024-09-11 12:04:30|199461.9|199336.9|199465.1|199340.1|199468.7|199343.7|199461.9|199336.9|14
1726056280000|2024-09-11 12:04:40|199463.9|199338.9|199465.4|199340.4|199467.8|199342.8|199462.5|199337.5|7
1726056290000|2024-09-11 12:04:50|199467.8|199342.8|199465.7|199340.7|199467.8|199342.8|199465|199340|4
1726056300000|2024-09-11 12:05:00|199464.7|199339.7|199459.2|199334.2|199467.5|199342.5|199453.4|199328.4|17
1726056310000|2024-09-11 12:05:10|199461.2|199336.2|199468.5|199343.5|199473.4|199348.4|199461.1|199336.1|11
1726056320000|2024-09-11 12:05:20|199467.5|199342.5|199468.6|199343.6|199468.7|199343.7|199467.5|199342.5|5
1726056330000|2024-09-11 12:05:30|199464.1|199339.1|199454.9|199329.9|199464.1|199339.1|199450.1|199325.1|19
1726056340000|2024-09-11 12:05:40|199446.4|199321.4|199454|199329|199454.9|199329.9|199446.4|199321.4|8
1726056350000|2024-09-11 12:05:50|199453.6|199328.6|199455.3|199330.3|199455.3|199330.3|199451.4|199326.4|6
1726056360000|2024-09-11 12:06:00|199457.6|199332.6|199494.4|199369.4|199503.1|199378.1|199453.4|199328.4|25
1726056370000|2024-09-11 12:06:10|199493.3|199368.3|199458.3|199333.3|199501.6|199376.6|199458.3|199333.3|16
1726056380000|2024-09-11 12:06:20|199460.8|199335.8|199461.9|199336.9|199461.9|199336.9|199459.2|199334.2|3
1726056390000|2024-09-11 12:06:30|199459.3|199334.3|199460.3|199335.3|199460.3|199335.3|199457.2|199332.2|3
1726056400000|2024-09-11 12:06:40|199460.4|199335.4|199477.9|199352.9|199477.9|199352.9|199460.4|199335.4|5
1726056410000|2024-09-11 12:06:50|199475.8|199350.8|199473|199348|199478|199353|199473|199348|6
1726056420000|2024-09-11 12:07:00|199471.1|199346.1|199470.7|199345.7|199472.7|199347.7|199465.7|199340.7|7
1726056430000|2024-09-11 12:07:10|199468.4|199343.4|199465.1|199340.1|199471.1|199346.1|199461.7|199336.7|8
1726056440000|2024-09-11 12:07:20|199462.3|199337.3|199460.2|199335.2|199462.3|199337.3|199460.2|199335.2|3
1726056450000|2024-09-11 12:07:30|199460.4|199335.4|199476.1|199351.1|199476.7|199351.7|199460.4|199335.4|8
1726056460000|2024-09-11 12:07:40|199475.6|199350.6|199459.6|199334.6|199475.6|199350.6|199457.4|199332.4|8
1726056470000|2024-09-11 12:07:50|199461.8|199336.8|199466.9|199341.9|199470.1|199345.1|199459.3|199334.3|11
1726056480000|2024-09-11 12:08:00|199464.8|199339.8|199459.8|199334.8|199466.6|199341.6|199459.8|199334.8|8
1726056490000|2024-09-11 12:08:10|199463.6|199338.6|199460.5|199335.5|199463.6|199338.6|199460.2|199335.2|4
1726056500000|2024-09-11 12:08:20|199457.9|199332.9|199409.2|199359.2|199462.2|199367.2|199409.2|199316.8|6
1726056510000|2024-09-11 12:08:30|199453.3|199328.3|199350.4|199300.4|199453.3|199328.3|199328|199237.9|21
1726056520000|2024-09-11 12:08:40|199350.5|199300.5|199353.4|199303.4|199405.8|199312.2|199341.6|199268.9|21
1726056530000|2024-09-11 12:08:50|199348.7|199298.7|199346|199296|199396|199301.7|199346|199261.5|14
1726056540000|2024-09-11 12:09:00|199389.2|199264.2|199346.8|199296.8|199396.8|199304|199346.8|199263.5|19
1726056550000|2024-09-11 12:09:10|199349.3|199299.3|199351.6|199301.6|199396.2|199302.4|199346.2|199266.1|15
1726056560000|2024-09-11 12:09:20|199395.7|199270.7|199278.1|199228.1|199395.7|199301.6|199278.1|199184|13
1726056570000|2024-09-11 12:09:30|199322.5|199197.5|199288.6|199163.6|199322.5|199215|199237.1|199159.5|33
1726056580000|2024-09-11 12:09:40|199286.7|199161.7|199210.9|199160.9|199289.7|199196.4|199181.4|199098.7|33
1726056590000|2024-09-11 12:09:50|199252.2|199127.2|199244.1|199119.1|199254.3|199160.9|199199.7|199119.1|21
1726056600000|2024-09-11 12:10:00|199209.6|199159.6|199199.6|199149.6|199242.7|199159.6|199188.4|199103.2|26
1726056610000|2024-09-11 12:10:10|199196.4|199146.4|199243|199118|199247.2|199154.6|199181.9|199104.8|33
1726056620000|2024-09-11 12:10:20|199199.8|199149.8|199198.8|199148.8|199247|199156.2|199193.4|199114.1|33
1726056630000|2024-09-11 12:10:30|199193.5|199143.5|199171.2|199121.2|199243.7|199150.4|199162.9|199092.2|36
1726056640000|2024-09-11 12:10:40|199219.1|199094.1|199173.3|199123.3|199219.1|199124.7|199165.3|199090.9|15
1726056650000|2024-09-11 12:10:50|199217.4|199092.4|199174.2|199124.2|199219|199125.7|199168.4|199090.5|11
1726056660000|2024-09-11 12:11:00|199177.1|199127.1|199221.1|199096.1|199225.8|199132|199172.8|199096.1|19
1726056670000|2024-09-11 12:11:10|199179.8|199129.8|199176.7|199126.7|199223.3|199129.8|199168.1|199091.7|27
1726056680000|2024-09-11 12:11:20|199216.5|199091.5|199187.1|199062.1|199219.8|199126.4|199145.9|199052.7|21
1726056690000|2024-09-11 12:11:30|199186.5|199061.5|199141.9|199016.9|199188|199095.8|199139|199014|20
1726056700000|2024-09-11 12:11:40|199137.5|199012.5|199143.5|199018.5|199147.6|199052.4|199090.4|199006.5|36
1726056710000|2024-09-11 12:11:50|199143.9|199018.9|199082.4|199032.4|199146.3|199047.1|199076.2|198994.1|25
1726056720000|2024-09-11 12:12:00|199079.3|199029.3|199081.1|199031.1|199131.3|199038.3|199078.1|199000.2|30
1726056730000|2024-09-11 12:12:10|199084.7|199034.7|199084.6|199034.6|199131|199036.3|199078.4|199002.4|16
1726056740000|2024-09-11 12:12:20|199081.7|199031.7|199085.1|199035.1|199127.7|199035.1|199081.7|199002.7|5
1726056750000|2024-09-11 12:12:30|199076.7|199026.7|199069.7|199019.7|199108.7|199027.9|199064.8|198983.7|6
1726056760000|2024-09-11 12:12:40|199063.3|199013.3|199016.5|198966.5|199064.8|199013.3|199008.9|198939.8|9
1726056770000|2024-09-11 12:12:50|199013.9|198963.9|199018.6|198968.6|199065.8|198970.7|199012.2|198933.5|11
1726056780000|2024-09-11 12:13:00|199018|198968|199113.3|199063.3|199113.3|199063.3|199018|198944.8|12
1726056790000|2024-09-11 12:13:10|199110|199060|199099.2|199049.2|199113.7|199063.7|199093.5|199043.5|9
1726056800000|2024-09-11 12:13:20|199102.8|199052.8|199094.7|199044.7|199135.2|199059.2|199089.3|199008.8|23
1726056810000|2024-09-11 12:13:30|199094.1|199044.1|199109.3|199059.3|199141.4|199064.2|199092.3|199014.8|21
1726056820000|2024-09-11 12:13:40|199111.8|199061.8|199115.7|199065.7|199115.7|199065.7|199106.5|199056.5|12
1726056830000|2024-09-11 12:13:50|199179|199054|199137.1|199087.1|199182.4|199088.1|199131.4|199050.5|32
1726056840000|2024-09-11 12:14:00|199180.2|199055.2|199139.2|199089.2|199187.3|199095.2|199131.8|199054.5|22
1726056850000|2024-09-11 12:14:10|199182|199057|199141.7|199091.7|199182|199115.3|199138.5|199057|17
1726056860000|2024-09-11 12:14:20|199141.1|199091.1|199115.5|198990.5|199183.7|199095.4|199114.5|198989.5|17
1726056870000|2024-09-11 12:14:30|199095.4|198970.4|199087.3|198962.3|199102.3|198977.3|199077.6|198952.6|24
1726056880000|2024-09-11 12:14:40|199084.7|198959.7|199100.3|198975.3|199100.3|198975.3|199073.8|198948.8|22
1726056890000|2024-09-11 12:14:50|199097.7|198972.7|199148.1|199023.1|199156.4|199031.4|199097.7|198972.7|15
1726056900000|2024-09-11 12:15:00|199147|199022|199053.8|199003.8|199157.9|199032.9|199053.8|198972.4|18
1726056910000|2024-09-11 12:15:10|199056.6|199006.6|199057.1|199007.1|199104|199009.4|199049.3|198971.8|13
1726056920000|2024-09-11 12:15:20|199053.7|199003.7|199055|199005|199097.3|199005|199051.6|198967.3|8
1726056930000|2024-09-11 12:15:30|199052.1|199002.1|199090.5|198965.5|199096.5|199003|199052.1|198965.5|8
1726056940000|2024-09-11 12:15:40|199047.5|198997.5|199048.3|198923.3|199095.9|199004.9|199043.7|198918.7|18
1726056950000|2024-09-11 12:15:50|199040.3|198915.3|199040.1|198915.1|199049.8|198924.8|199032|198907|18
1726056960000|2024-09-11 12:16:00|199037.3|198912.3|199053.8|198928.8|199061.2|198936.2|199035.2|198910.2|24
1726056970000|2024-09-11 12:16:10|199047.7|198922.7|199048.4|198923.4|199063.3|198938.3|199047.7|198922.7|11
1726056980000|2024-09-11 12:16:20|199047.6|198922.6|199046.7|198921.7|199048.1|198923.1|199038|198913|14
1726056990000|2024-09-11 12:16:30|199047.5|198922.5|199041.8|198916.8|199050.3|198925.3|199033.9|198908.9|12
1726057000000|2024-09-11 12:16:40|199047.6|198922.6|199049.2|198924.2|199054.9|198929.9|199042.3|198917.3|16
1726057010000|2024-09-11 12:16:50|199048.3|198923.3|199044.2|198919.2|199048.3|198923.3|199040.8|198915.8|11
1726057020000|2024-09-11 12:17:00|199040.9|198915.9|199037.3|198912.3|199044.2|198919.2|199035.7|198910.7|15
1726057030000|2024-09-11 12:17:10|199039.6|198914.6|199042.5|198917.5|199047.1|198922.1|199039.6|198914.6|6
1726057040000|2024-09-11 12:17:20|199039.6|198914.6|199043.6|198918.6|199043.6|198918.6|199033.4|198908.4|17
1726057050000|2024-09-11 12:17:30|199042.1|198917.1|199077.7|198952.7|199086.9|198961.9|199036.6|198911.6|18
1726057060000|2024-09-11 12:17:40|199075.6|198950.6|199080.5|198955.5|199080.6|198955.6|199069|198944|14
1726057070000|2024-09-11 12:17:50|199082.5|198957.5|199082.5|198957.5|199082.5|198957.5|199082.5|198957.5|1
1726057080000|2024-09-11 12:18:00|199083.4|198958.4|199070.1|198945.1|199083.4|199003.3|199053.3|198933.9|25
1726057090000|2024-09-11 12:18:10|199071.1|198946.1|199045.7|198920.7|199083.1|198958.1|199038.2|198913.2|23
1726057100000|2024-09-11 12:18:20|199048.1|198923.1|199050.2|198925.2|199053.2|198928.2|199045.3|198920.3|6
1726057110000|2024-09-11 12:18:30|199049.5|198924.5|199048.5|198923.5|199049.5|198924.5|199032.7|198907.7|13
1726057120000|2024-09-11 12:18:40|199047.8|198922.8|199073.4|198948.4|199086.4|198961.4|199047.8|198922.8|12
1726057130000|2024-09-11 12:18:50|199070.2|198945.2|199082.5|198957.5|199082.6|198957.6|199070.2|198945.2|13
1726057140000|2024-09-11 12:19:00|199091.6|198966.6|199111.6|198986.6|199115.8|198990.8|199091.6|198966.6|19
1726057150000|2024-09-11 12:19:10|199114|198989|199074.3|198949.3|199115.8|198990.8|199070.7|198945.7|14
1726057160000|2024-09-11 12:19:20|199066.5|198941.5|199051.8|198926.8|199074|198967.8|199009.1|198921.6|19
1726057170000|2024-09-11 12:19:30|199054.2|198929.2|199053.2|198928.2|199054.2|198929.2|199049.2|198924.2|9
1726057180000|2024-09-11 12:19:40|199046.4|198921.4|199044.4|198919.4|199058.4|198933.4|199044.4|198919.4|12
1726057190000|2024-09-11 12:19:50|199052|198927|199024|198899|199055.2|198930.2|199022.4|198897.4|15
1726057200000|2024-09-11 12:20:00|199025.5|198900.5|199013.7|198888.7|199027|198902|199006.4|198881.4|15
1726057210000|2024-09-11 12:20:10|199015.8|198890.8|199056.7|198931.7|199067.2|198970.9|199010|198885|21
1726057220000|2024-09-11 12:20:20|199063.1|198938.1|199009.1|198884.1|199064.2|198964.9|198993.1|198877.1|18
1726057230000|2024-09-11 12:20:30|199008.3|198883.3|199038.2|198913.2|199043.4|198918.4|199004.2|198879.2|16
1726057240000|2024-09-11 12:20:40|199037.7|198912.7|199038|198913|199047.7|198922.7|199037.7|198912.7|12
1726057250000|2024-09-11 12:20:50|199038.9|198913.9|199100.3|198975.3|199104.4|198979.4|199037.8|198912.8|17
1726057260000|2024-09-11 12:21:00|199106|198981|199118.4|198993.4|199124.3|199025.2|199072.1|198981|22
1726057270000|2024-09-11 12:21:10|199115.2|198990.2|199114.2|198989.2|199118.2|198993.2|199111.4|198986.4|14
1726057280000|2024-09-11 12:21:20|199115.7|198990.7|199115.3|198990.3|199118.5|198993.5|199110.2|198985.2|19
1726057290000|2024-09-11 12:21:30|199120.2|198995.2|199113.5|198988.5|199120.2|198995.2|199109.3|198984.3|11
1726057300000|2024-09-11 12:21:40|199110.2|198985.2|199114.1|198989.1|199126.1|199001.1|199110.2|198985.2|18
1726057310000|2024-09-11 12:21:50|199110.1|198985.1|199127|199002|199130.6|199005.6|199106.4|198981.4|17
1726057320000|2024-09-11 12:22:00|199133.4|199008.4|199149.2|199024.2|199158.4|199033.4|199123|198998|21
1726057330000|2024-09-11 12:22:10|199151.4|199026.4|199150.5|199025.5|199153.4|199028.4|199149.3|199024.3|11
1726057340000|2024-09-11 12:22:20|199153.2|199028.2|199146.3|199021.3|199153.2|199028.2|199146.3|199021.3|14
1726057350000|2024-09-11 12:22:30|199149.5|199024.5|199090.9|198965.9|199153.2|199028.2|199040.1|198923.5|30
1726057360000|2024-09-11 12:22:40|199091|198966|199081|198956|199091|198966|199075.4|198950.4|15
1726057370000|2024-09-11 12:22:50|199084|198959|199150.9|199025.9|199153.3|199028.3|199081|198956|22
1726057380000|2024-09-11 12:23:00|199152|199027|199163|199038|199163|199038|199150.6|199025.6|12
1726057390000|2024-09-11 12:23:10|199160.4|199035.4|199149.5|199024.5|199167.4|199042.4|199149|199024|7
1726057400000|2024-09-11 12:23:20|199139.6|199014.6|199137.1|199012.1|199140.8|199058.1|199105.2|199005.2|17
1726057410000|2024-09-11 12:23:30|199141|199016|199145.4|199020.4|199145.4|199020.4|199139.7|199014.7|19
1726057420000|2024-09-11 12:23:40|199143.8|199018.8|199137.7|199012.7|199143.8|199039.6|199089.6|198986.7|12
1726057430000|2024-09-11 12:23:50|199136.4|199011.4|199145.1|199020.1|199145.1|199020.1|199128.8|199003.8|8
1726057440000|2024-09-11 12:24:00|199147.4|199022.4|199130.5|199005.5|199151.5|199026.5|199130.5|199005.5|5
1726057450000|2024-09-11 12:24:10|199123.8|198998.8|199127.7|199002.7|199129|199004|199113.5|198988.5|22
1726057460000|2024-09-11 12:24:20|199128.6|199003.6|199142.9|199017.9|199150.3|199025.3|199128.6|199003.6|10
1726057470000|2024-09-11 12:24:30|199144.5|199019.5|199141.2|199016.2|199144.5|199019.5|199139.5|199014.5|3
1726057480000|2024-09-11 12:24:40|199144.7|199019.7|199143.2|199018.2|199145.7|199020.7|199140.1|199015.1|9
1726057490000|2024-09-11 12:24:50|199160|199035|199132.8|199007.8|199160|199035|199132.8|199007.8|15
1726057500000|2024-09-11 12:25:00|199134.6|199009.6|199148.1|199023.1|199150.7|199025.7|199134.6|199009.6|20
1726057510000|2024-09-11 12:25:10|199144.5|199019.5|199060.3|198935.3|199149.3|199024.3|199057.5|198932.5|25
1726057520000|2024-09-11 12:25:20|199059.6|198934.6|199005.7|198880.7|199059.8|198934.8|199005.7|198880.7|32
1726057530000|2024-09-11 12:25:30|199008.1|198883.1|199014.5|198889.5|199022.4|198897.4|199008.1|198883.1|22
1726057540000|2024-09-11 12:25:40|199017|198892|199022.3|198897.3|199027.3|198902.3|199016.4|198891.4|18
1726057550000|2024-09-11 12:25:50|199018.6|198893.6|199016.4|198891.4|199022.7|198897.7|199009.7|198884.7|16
1726057560000|2024-09-11 12:26:00|199016.5|198891.5|199016.6|198891.6|199017|198892|199013.2|198888.2|11
1726057570000|2024-09-11 12:26:10|199016.7|198891.7|199037.6|198912.6|199048.9|198923.9|199016.7|198891.7|9
1726057580000|2024-09-11 12:26:20|199038.6|198913.6|199023.9|198898.9|199038.6|198913.6|199022.8|198897.8|25
1726057590000|2024-09-11 12:26:30|199023.7|198898.7|199011.6|198886.6|199026|198901|199006.1|198881.1|18
1726057600000|2024-09-11 12:26:40|199009.1|198884.1|199013.4|198888.4|199013.8|198888.8|199004.8|198879.8|7
1726057610000|2024-09-11 12:26:50|199013.3|198888.3|199013.5|198888.5|199013.5|198888.5|199013.3|198888.3|2
1726057620000|2024-09-11 12:27:00|199004.6|198879.6|199006|198881|199011|198886|198999.5|198874.5|8
1726057630000|2024-09-11 12:27:10|199003.8|198878.8|199006.5|198881.5|199008.6|198883.6|198999.6|198874.6|8
1726057640000|2024-09-11 12:27:20|199007.1|198882.1|198986.3|198861.3|199011.1|198886.1|198980.9|198855.9|8
1726057650000|2024-09-11 12:27:30|198986.6|198861.6|199000.4|198875.4|199000.4|198875.4|198986.6|198861.6|4
1726057660000|2024-09-11 12:27:40|199004.1|198879.1|198999.4|198874.4|199021.8|198896.8|198991.7|198866.7|15
1726057670000|2024-09-11 12:27:50|199000.2|198875.2|198977.2|198852.2|199000.2|198875.2|198968.9|198843.9|15
1726057680000|2024-09-11 12:28:00|198973.4|198848.4|198964.5|198839.5|198976.8|198851.8|198961.5|198836.5|15
1726057690000|2024-09-11 12:28:10|198963.9|198838.9|198962.9|198837.9|198963.9|198838.9|198960.3|198835.3|6
1726057700000|2024-09-11 12:28:20|198960.5|198835.5|198894.3|198769.3|198963.9|198838.9|198887.6|198762.6|15
1726057710000|2024-09-11 12:28:30|198892.9|198767.9|198849.8|198724.8|198894.9|198769.9|198847.7|198722.7|22
1726057720000|2024-09-11 12:28:40|198825.2|198700.2|198730.2|198605.2|198825.2|198700.2|198712.5|198587.5|31
1726057730000|2024-09-11 12:28:50|198713.5|198588.5|198665.6|198540.6|198714.3|198589.3|198656.1|198531.1|31
1726057740000|2024-09-11 12:29:00|198639.6|198514.6|198603.5|198478.5|198642.6|198517.6|198568.7|198443.7|27
1726057750000|2024-09-11 12:29:10|198604.7|198479.7|198814.2|198674|198814.2|198674|198603.2|198478.2|28
1726057760000|2024-09-11 12:29:20|198791.4|198666.4|198816.9|198691.9|198857.5|198709.3|198774.1|198649.1|19
1726057770000|2024-09-11 12:29:30|198829.8|198704.8|198816.8|198521.8|198834.6|198704.8|198735.5|198516.2|36
1726057780000|2024-09-11 12:29:40|198816.6|198625|198826.6|198518.4|198828.3|198628.5|198733.1|198513.7|28
1726057790000|2024-09-11 12:29:50|198755.4|198630.4|198854.5|198555.3|198875.2|198630.4|198755.4|198512.8|37
1726057800000|2024-09-11 12:30:00|198854.2|198544.2|198905.1|198618.4|199092.6|198898.6|198843.1|198542.7|37
1726057810000|2024-09-11 12:30:10|198904.5|198637.4|199173.1|199018.6|199195.7|199042|198766.2|198482.4|38
1726057820000|2024-09-11 12:30:20|199163.1|199013.3|199155.4|199030.4|199257.8|199132.8|199119.4|198994.4|39
1726057830000|2024-09-11 12:30:30|199159.2|199034.2|198910.3|198785.3|199159.2|199034.2|198880.8|198755.8|39
1726057840000|2024-09-11 12:30:40|198908.9|198783.9|198809.5|198684.5|198933.3|198808.3|198732.1|198607.1|39
1726057850000|2024-09-11 12:30:50|198820.1|198695.1|198933.1|198808.1|198954.6|198829.6|198820.1|198695.1|30
1726057860000|2024-09-11 12:31:00|198942.6|198817.6|198829.5|198704.5|198970.3|198845.3|198829.5|198704.5|29
1726057870000|2024-09-11 12:31:10|198832|198707|198875.2|198750.2|198876.7|198751.7|198811.6|198686.6|28
1726057880000|2024-09-11 12:31:20|198875|198750|198924.2|198799.2|198938.5|198804.3|198875|198750|22
1726057890000|2024-09-11 12:31:30|198925.1|198793.8|198977.5|198837.7|199006.6|198876.2|198925.1|198793.8|20
1726057900000|2024-09-11 12:31:40|198890.5|198765.5|199048.3|198923.3|199053.7|198928.7|198890.5|198765.5|31
1726057910000|2024-09-11 12:31:50|199009.2|198884.2|199010.6|198885.6|199010.6|198885.6|198981.7|198856.7|25
1726057920000|2024-09-11 12:32:00|199010.2|198885.2|199031.7|198906.7|199105.6|198980.6|199009.3|198884.3|26
1726057930000|2024-09-11 12:32:10|199037.7|198912.7|199043.2|198918.2|199046.8|198921.8|198998.6|198873.6|18
1726057940000|2024-09-11 12:32:20|199043|198918|198995|198836.1|199043|198918|198995|198836.1|16
1726057950000|2024-09-11 12:32:30|198995.3|198833|198985.1|198860.1|199014.5|198889.5|198973.6|198833|20
1726057960000|2024-09-11 12:32:40|198984.7|198859.7|199010.9|198885.9|199027.2|198902.2|198952.1|198827.1|23
1726057970000|2024-09-11 12:32:50|199015.2|198890.2|199031.4|198906.4|199047.8|198922.8|199014.5|198889.5|16
1726057980000|2024-09-11 12:33:00|199036.2|198911.2|199022.1|198897.1|199036.2|198911.2|199000.3|198875.3|21
1726057990000|2024-09-11 12:33:10|199018.1|198893.1|199022.7|198897.7|199065.2|198940.2|199015.9|198890.9|21
1726058000000|2024-09-11 12:33:20|199022.3|198897.3|199037.9|198912.9|199047.3|198922.3|199004.9|198879.9|20
1726058010000|2024-09-11 12:33:30|199030.1|198905.1|199084.1|198959.1|199104.7|198979.7|199030.1|198905.1|22
1726058020000|2024-09-11 12:33:40|199083.4|198958.4|199077.3|198952.3|199098.8|198989.7|198997.8|198915.6|28
1726058030000|2024-09-11 12:33:50|199080.6|198955.6|199007.6|198957.6|199099.6|198993.9|199007.6|198949.7|27
1726058040000|2024-09-11 12:34:00|199007.3|198957.3|198952.7|198902.7|199045.7|198986.8|198952.7|198902.7|21
1726058050000|2024-09-11 12:34:10|198957.5|198907.5|198874.4|198824.4|198976.7|198908.2|198864|198814|23
1726058060000|2024-09-11 12:34:20|198874.5|198824.5|198980.1|198855.1|198980.1|198888.6|198870.7|198820.7|24
1726058070000|2024-09-11 12:34:30|198970|198845|198985.1|198860.1|198988.7|198863.7|198951|198826|21
1726058080000|2024-09-11 12:34:40|198980.7|198855.7|198995.8|198870.8|199000.9|198875.9|198964.3|198839.3|27
1726058090000|2024-09-11 12:34:50|199001.7|198876.7|199040.8|198915.8|199047.4|198922.4|198996.4|198871.4|22
1726058100000|2024-09-11 12:35:00|199042.3|198917.3|199084.1|198959.1|199085.8|198960.8|199042.3|198917.3|13
1726058110000|2024-09-11 12:35:10|199088.1|198963.1|199099.1|198974.1|199112.9|198987.9|199088.1|198963.1|19
1726058120000|2024-09-11 12:35:20|199098.2|198973.2|198951.1|198901.1|199134.6|199032.1|198948.3|198898.3|33
1726058130000|2024-09-11 12:35:30|198942.2|198892.2|198902.6|198852.6|198978.8|198928.8|198901.6|198820.3|29
1726058140000|2024-09-11 12:35:40|198904.2|198854.2|198951.5|198901.5|198954.9|198904.9|198879.2|198829.2|30
1726058150000|2024-09-11 12:35:50|198951.3|198901.3|199000.9|198950.9|199001.4|198951.4|198951.3|198901.3|36
1726058160000|2024-09-11 12:36:00|198994.3|198944.3|198911.4|198861.4|199015.7|198965.7|198911.4|198861.4|33
1726058170000|2024-09-11 12:36:10|198904.9|198854.9|198970.4|198845.4|198970.4|198866.3|198904.9|198828.4|21
1726058180000|2024-09-11 12:36:20|198967.4|198842.4|198910.9|198860.9|198970.4|198875.4|198897.9|198813.2|28
1726058190000|2024-09-11 12:36:30|198904.8|198854.8|198918|198868|198923.2|198873.2|198884.2|198834.2|30
1726058200000|2024-09-11 12:36:40|198913.8|198863.8|198935.6|198885.6|198936.6|198886.6|198896.1|198846.1|33
1726058210000|2024-09-11 12:36:50|198937.2|198887.2|198962.4|198837.4|198974.8|198894.2|198926.3|198833.7|25
1726058220000|2024-09-11 12:37:00|198962.2|198837.2|198895.1|198845.1|198970.9|198885.5|198888.7|198829.2|33
1726058230000|2024-09-11 12:37:10|198902.8|198852.8|198883.5|198833.5|198931.9|198881.9|198875.3|198825.3|30
1726058240000|2024-09-11 12:37:20|198874.5|198824.5|198885.9|198835.9|198885.9|198835.9|198867.8|198817.8|35
1726058250000|2024-09-11 12:37:30|198887.1|198837.1|198888.5|198838.5|198892.1|198842.1|198882.5|198832.5|25
1726058260000|2024-09-11 12:37:40|198883.6|198833.6|198748.3|198698.3|198887.3|198837.3|198743.8|198693.8|32
1726058270000|2024-09-11 12:37:50|198754.5|198704.5|198759.8|198709.8|198777.3|198727.3|198754.5|198704.5|35
1726058280000|2024-09-11 12:38:00|198761.4|198711.4|198791.7|198666.7|198818.1|198719.6|198750.4|198666.7|32
1726058290000|2024-09-11 12:38:10|198789.5|198664.5|198632.8|198507.8|198789.5|198664.5|198622.8|198497.8|40
1726058300000|2024-09-11 12:38:20|198640.2|198515.2|198512.6|198387.6|198640.2|198530|198469.4|198387.6|37
1726058310000|2024-09-11 12:38:30|198508.8|198383.8|198413.3|198363.3|198508.8|198383.8|198335.1|198285.1|40
1726058320000|2024-09-11 12:38:40|198410.7|198360.7|198475.7|198350.7|198477.1|198400.8|198398.8|198348.8|38
1726058330000|2024-09-11 12:38:50|198473.4|198348.4|198477|198352|198480.1|198355.1|198432.2|198307.2|38
1726058340000|2024-09-11 12:39:00|198480.2|198355.2|198440.8|198315.8|198485|198360|198434|198309|32
1726058350000|2024-09-11 12:39:10|198439.8|198314.8|198439.1|198314.1|198450.3|198325.3|198436.6|198311.6|24
1726058360000|2024-09-11 12:39:20|198440.2|198315.2|198361.3|198236.3|198447.2|198356.4|198289.5|198164.5|35
1726058370000|2024-09-11 12:39:30|198348.4|198223.4|198334.9|198209.9|198391.9|198266.9|198269.5|198174.8|33
1726058380000|2024-09-11 12:39:40|198328.4|198203.4|198401|198351|198434.3|198355.9|198326.7|198201.7|35
1726058390000|2024-09-11 12:39:50|198400.7|198350.7|198439.7|198314.7|198464.6|198351.2|198400.7|198311.7|32
1726058400000|2024-09-11 12:40:00|198444.6|198319.6|198364.5|198314.5|198444.6|198325.9|198355.7|198305.7|34
1726058410000|2024-09-11 12:40:10|198361.3|198311.3|198260.1|198210.1|198367.5|198317.5|198260|198210|33
1726058420000|2024-09-11 12:40:20|198260.2|198210.2|198327.1|198277.1|198340.5|198290.5|198260.2|198210.2|35
1726058430000|2024-09-11 12:40:30|198332|198282|198328.5|198278.5|198341.5|198291.5|198291.1|198241.1|31
1726058440000|2024-09-11 12:40:40|198318.5|198268.5|198339|198289|198345.9|198295.9|198316.9|198266.9|32
1726058450000|2024-09-11 12:40:50|198343.8|198293.8|198381.6|198331.6|198387.7|198337.7|198339.5|198289.5|22
1726058460000|2024-09-11 12:41:00|198380|198330|198499.4|198374.4|198502.1|198377.1|198380|198309.3|30
1726058470000|2024-09-11 12:41:10|198495.8|198370.8|198534.5|198409.5|198541.2|198416.2|198495.8|198370.8|16
1726058480000|2024-09-11 12:41:20|198533.8|198408.8|198536.6|198411.6|198562.6|198491.5|198476.8|198398.3|37
1726058490000|2024-09-11 12:41:30|198532.6|198407.6|198541.9|198416.9|198543.1|198418.1|198532.6|198407.6|19
1726058500000|2024-09-11 12:41:40|198541.8|198416.8|198539.1|198489.1|198541.8|198489.1|198492.7|198409.2|26
1726058510000|2024-09-11 12:41:50|198538.2|198488.2|198584.8|198459.8|198584.8|198497|198538.2|198454.8|16
1726058520000|2024-09-11 12:42:00|198616.1|198491.1|198631.5|198506.5|198685.1|198560.1|198616.1|198491.1|34
1726058530000|2024-09-11 12:42:10|198629.7|198504.7|198604.2|198479.2|198634.9|198509.9|198601.4|198476.4|23
1726058540000|2024-09-11 12:42:20|198604.1|198479.1|198621.9|198496.9|198638|198513|198604.1|198479.1|33
1726058550000|2024-09-11 12:42:30|198623.5|198498.5|198655.6|198605.6|198655.6|198605.6|198579.1|198492.5|30
1726058560000|2024-09-11 12:42:40|198642.9|198592.9|198667.7|198617.7|198667.7|198617.7|198632.5|198582.5|23
1726058570000|2024-09-11 12:42:50|198701.3|198651.3|198705.4|198655.4|198705.4|198655.4|198689|198639|20
1726058580000|2024-09-11 12:43:00|198706.8|198656.8|198720.2|198670.2|198731.4|198681.4|198706.8|198656.8|32
1726058590000|2024-09-11 12:43:10|198713.6|198663.6|198737.1|198687.1|198737.9|198687.9|198706.1|198656.1|24
1726058600000|2024-09-11 12:43:20|198735.8|198685.8|198726.2|198676.2|198735.8|198685.8|198713.7|198663.7|25
1726058610000|2024-09-11 12:43:30|198705.5|198655.5|198653.5|198528.5|198718.8|198668.8|198608.7|198526.5|23
1726058620000|2024-09-11 12:43:40|198651|198526|198598.5|198473.5|198672.1|198547.1|198594.5|198469.5|26
1726058630000|2024-09-11 12:43:50|198590.4|198465.4|198510.8|198385.8|198590.4|198505.6|198454.4|198353.7|30
1726058640000|2024-09-11 12:44:00|198508.8|198383.8|198606.3|198481.3|198608.9|198483.9|198508|198383|24
1726058650000|2024-09-11 12:44:10|198542.2|198492.2|198551.3|198501.3|198580.5|198530.5|198475.3|198425.3|31
1726058660000|2024-09-11 12:44:20|198551.2|198501.2|198507.5|198457.5|198551.2|198501.2|198464.3|198414.3|35
1726058670000|2024-09-11 12:44:30|198503.2|198453.2|198612.5|198487.5|198615.8|198501.4|198502|198452|23
1726058680000|2024-09-11 12:44:40|198613.3|198488.3|198652.1|198527.1|198652.1|198527.1|198602.4|198477.4|31
1726058690000|2024-09-11 12:44:50|198649.5|198524.5|198551.6|198501.6|198650.6|198525.6|198535.8|198456.4|32
1726058700000|2024-09-11 12:45:00|198553.5|198503.5|198505.8|198380.8|198567.6|198503.5|198496.2|198371.2|29
1726058710000|2024-09-11 12:45:10|198500.7|198375.7|198504.8|198379.8|198506.2|198381.2|198496.3|198371.3|28
1726058720000|2024-09-11 12:45:20|198505.9|198380.9|198494|198369|198516|198391|198488.9|198363.9|28
1726058730000|2024-09-11 12:45:30|198498.6|198373.6|198499.1|198374.1|198505.2|198380.2|198492.9|198367.9|25
1726058740000|2024-09-11 12:45:40|198494.2|198369.2|198526.4|198401.4|198531.4|198406.4|198494.2|198369.2|22
1726058750000|2024-09-11 12:45:50|198528.7|198403.7|198538.3|198413.3|198540.5|198415.5|198520.1|198395.1|36
1726058760000|2024-09-11 12:46:00|198538.1|198413.1|198497|198447|198539.9|198447.5|198448.3|198398.3|31
1726058770000|2024-09-11 12:46:10|198496.6|198446.6|198497.8|198447.8|198504.6|198454.6|198480.1|198430.1|37
1726058780000|2024-09-11 12:46:20|198498.4|198448.4|198492.7|198442.7|198499.9|198449.9|198482.7|198432.7|32
1726058790000|2024-09-11 12:46:30|198491.2|198441.2|198498.2|198448.2|198502.7|198452.7|198489.1|198439.1|32
1726058800000|2024-09-11 12:46:40|198500|198450|198492.3|198442.3|198500|198450|198486.8|198436.8|23
1726058810000|2024-09-11 12:46:50|198485.8|198435.8|198339.5|198289.5|198485.8|198435.8|198329.2|198279.2|37
1726058820000|2024-09-11 12:47:00|198337.9|198287.9|198308.7|198258.7|198350.2|198300.2|198308.7|198258.7|33
1726058830000|2024-09-11 12:47:10|198315.5|198265.5|198325.7|198275.7|198338.5|198288.5|198310.1|198260.1|24
1726058840000|2024-09-11 12:47:20|198322.5|198272.5|198266.6|198216.6|198351.1|198272.5|198250.7|198200.7|27
1726058850000|2024-09-11 12:47:30|198264|198214|198265.8|198215.8|198276.5|198226.5|198249.2|198199.2|32
1726058860000|2024-09-11 12:47:40|198266.3|198216.3|198265.1|198215.1|198281.6|198231.6|198247.2|198197.2|25
1726058870000|2024-09-11 12:47:50|198263.7|198213.7|198198|198148|198263.7|198213.7|198198|198148|36
1726058880000|2024-09-11 12:48:00|198197|198147|198155.2|198105.2|198205.7|198155.7|198150.9|198100.9|35
1726058890000|2024-09-11 12:48:10|198154.7|198104.7|198250.5|198200.5|198255.5|198205.5|198154.6|198104.6|35
1726058900000|2024-09-11 12:48:20|198250.7|198200.7|198240.1|198190.1|198263.5|198213.5|198234.3|198184.3|33
1726058910000|2024-09-11 12:48:30|198228.6|198178.6|198250.6|198200.6|198253.4|198203.4|198197.1|198147.1|29
1726058920000|2024-09-11 12:48:40|198244.6|198194.6|198269|198219|198269.7|198219.7|198244.6|198194.6|30
1726058930000|2024-09-11 12:48:50|198270|198220|198350.6|198225.6|198361.8|198311.8|198268.7|198209.1|34
1726058940000|2024-09-11 12:49:00|198344.1|198219.1|198292.3|198242.3|198374.7|198250.1|198287.7|198201.5|35
1726058950000|2024-09-11 12:49:10|198295.9|198245.9|198215.5|198165.5|198295.9|198245.9|198199.3|198127.4|35
1726058960000|2024-09-11 12:49:20|198208|198158|198235.4|198110.4|198235.9|198172.3|198208|198094.1|25
1726058970000|2024-09-11 12:49:30|198228.9|198103.9|198226.4|198101.4|198234.4|198109.4|198224.1|198099.1|16
1726058980000|2024-09-11 12:49:40|198227.4|198102.4|198284.5|198159.5|198297|198172|198221.7|198096.7|29
1726058990000|2024-09-11 12:49:50|198284.2|198159.2|198350.8|198300.8|198354.3|198304.3|198283.8|198158.8|25
1726059000000|2024-09-11 12:50:00|198349.1|198299.1|198368.3|198318.3|198384.1|198334.1|198349.1|198299.1|31
1726059010000|2024-09-11 12:50:10|198365|198315|198355.4|198305.4|198382.2|198332.2|198349.3|198299.3|29
1726059020000|2024-09-11 12:50:20|198356.7|198306.7|198318|198268|198377.4|198327.4|198314.6|198264.6|26
1726059030000|2024-09-11 12:50:30|198303.7|198253.7|198287|198237|198308.9|198258.9|198275|198225|37
1726059040000|2024-09-11 12:50:40|198287.3|198237.3|198278.6|198228.6|198287.3|198237.3|198269.6|198219.6|19
1726059050000|2024-09-11 12:50:50|198271.5|198221.5|198347.8|198297.8|198350.3|198300.3|198242|198192|34
1726059060000|2024-09-11 12:51:00|198454.8|198329.8|198397.9|198272.9|198454.8|198329.8|198386.4|198261.4|29
1726059070000|2024-09-11 12:51:10|198398|198273|198317|198267|198406.1|198304.3|198304.2|198254.2|30
1726059080000|2024-09-11 12:51:20|198350.9|198300.9|198327.5|198277.5|198361.5|198311.5|198324.7|198274.7|32
1726059090000|2024-09-11 12:51:30|198329.3|198279.3|198326.6|198276.6|198347.2|198297.2|198321.8|198271.8|33
1726059100000|2024-09-11 12:51:40|198325.6|198275.6|198343.9|198293.9|198344.9|198294.9|198319.3|198269.3|28
1726059110000|2024-09-11 12:51:50|198342.5|198292.5|198358.2|198308.2|198386.8|198336.8|198331.8|198281.8|33
1726059120000|2024-09-11 12:52:00|198356.4|198306.4|198368.3|198318.3|198411.9|198361.9|198356.4|198306.4|27
1726059130000|2024-09-11 12:52:10|198367.6|198317.6|198374.7|198324.7|198378.5|198328.5|198367.1|198317.1|27
1726059140000|2024-09-11 12:52:20|198376.3|198326.3|198305.6|198255.6|198377.9|198327.9|198296.9|198246.9|31
1726059150000|2024-09-11 12:52:30|198305.5|198255.5|198227.2|198177.2|198308.2|198258.2|198227.2|198177.2|29
1726059160000|2024-09-11 12:52:40|198230.1|198180.1|198224.3|198174.3|198233.2|198183.2|198208.2|198158.2|23
1726059170000|2024-09-11 12:52:50|198231.3|198181.3|198229|198179|198236.9|198186.9|198223.2|198173.2|25
1726059180000|2024-09-11 12:53:00|198229.9|198179.9|198199.5|198149.5|198229.9|198179.9|198199.5|198149.5|26
1726059190000|2024-09-11 12:53:10|198204.3|198154.3|198175.4|198125.4|198204.3|198154.3|198164.6|198114.6|32
1726059200000|2024-09-11 12:53:20|198172.4|198122.4|198156.9|198106.9|198173.1|198123.1|198149|198099|20
1726059210000|2024-09-11 12:53:30|198154.9|198104.9|198178.1|198128.1|198183.3|198133.3|198149|198099|28
1726059220000|2024-09-11 12:53:40|198153.2|198103.2|198219.4|198169.4|198267.5|198217.5|198153.2|198103.2|26
1726059230000|2024-09-11 12:53:50|198210.8|198160.8|198213.5|198163.5|198217.6|198167.6|198187.6|198137.6|34
1726059240000|2024-09-11 12:54:00|198213.7|198163.7|198163.3|198113.3|198224.3|198174.3|198150.7|198100.7|34
1726059250000|2024-09-11 12:54:10|198166.7|198116.7|198098.4|198048.4|198166.7|198116.7|198090.3|198040.3|20
1726059260000|2024-09-11 12:54:20|198091.4|198041.4|198097.7|198047.7|198102.7|198052.7|198086|198036|28
1726059270000|2024-09-11 12:54:30|198103.3|198053.3|198102|198052|198106.1|198056.1|198091.4|198041.4|28
1726059280000|2024-09-11 12:54:40|198096.9|198046.9|198105.1|198055.1|198112.1|198062.1|198067.2|198017.2|29
1726059290000|2024-09-11 12:54:50|198103.8|198053.8|198123|197998|198155.2|198086|198096.3|197998|33
1726059300000|2024-09-11 12:55:00|198125.5|198000.5|198128.6|198003.6|198129.5|198004.5|198117.1|197992.1|16
1726059310000|2024-09-11 12:55:10|198129.1|198004.1|198129.1|198004.1|198129.6|198004.6|198114.6|197989.6|12
1726059320000|2024-09-11 12:55:20|198131.5|198006.5|198085.7|198035.7|198131.5|198036.4|198085.7|197986.6|10
1726059330000|2024-09-11 12:55:30|198086.2|198036.2|198099.8|198049.8|198120|198070|198027.8|197977.8|30
1726059340000|2024-09-11 12:55:40|198066.1|198016.1|198031.6|197981.6|198066.1|198016.1|198030.6|197980.6|33
1726059350000|2024-09-11 12:55:50|198032.5|197982.5|198075|198025|198076.3|198026.3|198031.4|197981.4|23
1726059360000|2024-09-11 12:56:00|198076.3|198026.3|198112.9|198062.9|198123.6|198073.6|198066.5|198016.5|35
1726059370000|2024-09-11 12:56:10|198113.6|198063.6|198098.9|198048.9|198123.2|198073.2|198093.7|198043.7|32
1726059380000|2024-09-11 12:56:20|198095.4|198045.4|198157.7|198107.7|198168|198118|198095.4|198045.4|28
1726059390000|2024-09-11 12:56:30|198160|198110|198152.1|198102.1|198160|198110|198137.5|198087.5|24
1726059400000|2024-09-11 12:56:40|198167.4|198117.4|198110.9|198060.9|198177.3|198127.3|198110.5|198060.5|23
1726059410000|2024-09-11 12:56:50|198109.3|198059.3|198111.4|198061.4|198118.8|198068.8|198108.2|198058.2|25
1726059420000|2024-09-11 12:57:00|198111.2|198061.2|198164.6|198114.6|198166.7|198116.7|198100.2|198050.2|30
1726059430000|2024-09-11 12:57:10|198164.2|198114.2|198205.1|198155.1|198212.1|198162.1|198157.5|198107.5|37
1726059440000|2024-09-11 12:57:20|198199.8|198149.8|198201.2|198151.2|198208.2|198158.2|198195.6|198145.6|32
1726059450000|2024-09-11 12:57:30|198199.3|198149.3|198168.9|198118.9|198203.5|198153.5|198156.6|198106.6|26
1726059460000|2024-09-11 12:57:40|198167.3|198117.3|198182.4|198132.4|198182.4|198132.4|198126.2|198076.2|26
1726059470000|2024-09-11 12:57:50|198181.9|198131.9|198104|198054|198181.9|198131.9|198096.3|198046.3|33
1726059480000|2024-09-11 12:58:00|198113.4|198063.4|198133.6|198083.6|198135.6|198085.6|198101.1|198051.1|32
1726059490000|2024-09-11 12:58:10|198148.8|198098.8|198161.4|198111.4|198168.9|198118.9|198136.3|198086.3|26
1726059500000|2024-09-11 12:58:20|198160|198110|198157.8|198107.8|198167.4|198117.4|198150.1|198100.1|30
1726059510000|2024-09-11 12:58:30|198162.4|198112.4|198153.3|198103.3|198162.4|198112.4|198146.8|198096.8|27
1726059520000|2024-09-11 12:58:40|198153.8|198103.8|198144.5|198094.5|198154.9|198104.9|198142.3|198092.3|22
1726059530000|2024-09-11 12:58:50|198145.7|198095.7|198124.9|198074.9|198146.9|198096.9|198089.9|198039.9|33
1726059540000|2024-09-11 12:59:00|198115.4|198065.4|198118.8|198068.8|198121.8|198071.8|198108|198058|27
1726059550000|2024-09-11 12:59:10|198118.5|198068.5|198124.4|198074.4|198125.4|198075.4|198099.7|198049.7|26
1726059560000|2024-09-11 12:59:20|198118.8|198068.8|198112.1|198062.1|198127.3|198077.3|198109.2|198059.2|33
1726059570000|2024-09-11 12:59:30|198111.9|198061.9|198113.2|198063.2|198122.7|198072.7|198109.7|198059.7|34
1726059580000|2024-09-11 12:59:40|198107.8|198057.8|198134.9|198084.9|198140.8|198090.8|198107.8|198057.8|34
1726059590000|2024-09-11 12:59:50|198136.3|198086.3|198176.8|198126.8|198190.1|198140.1|198134.9|198084.9|22
1726059600000|2024-09-11 13:00:00|198178.3|198128.3|198123.5|198073.5|198199.8|198149.8|198121.4|198071.4|28
1726059610000|2024-09-11 13:00:10|198122.4|198072.4|198165.6|198115.6|198165.6|198115.6|198121.4|198071.4|32
1726059620000|2024-09-11 13:00:20|198173.4|198123.4|198171.9|198121.9|198178.3|198128.3|198168.8|198118.8|27
1726059630000|2024-09-11 13:00:30|198169.7|198119.7|198140.1|198090.1|198179.7|198129.7|198133.5|198083.5|27
1726059640000|2024-09-11 13:00:40|198141.3|198091.3|198137|198087|198153.3|198103.3|198130.7|198080.7|25
1726059650000|2024-09-11 13:00:50|198135.5|198085.5|198117.8|198067.8|198135.5|198085.5|198110.1|198060.1|30
1726059660000|2024-09-11 13:01:00|198111.2|198061.2|198127.4|198077.4|198136.3|198086.3|198109.2|198059.2|30
1726059670000|2024-09-11 13:01:10|198124.4|198074.4|198167.7|198042.7|198169.4|198078.4|198103|198038|23
1726059680000|2024-09-11 13:01:20|198162.9|198037.9|198162.2|198037.2|198166.5|198041.5|198157.8|198032.8|14
1726059690000|2024-09-11 13:01:30|198158.8|198033.8|198169|198044|198169|198044|198153.3|198028.3|19
1726059700000|2024-09-11 13:01:40|198170.7|198045.7|198163|198038|198170.7|198045.7|198154.6|198029.6|22
1726059710000|2024-09-11 13:01:50|198150.5|198025.5|198138|198088|198157.2|198089.8|198115.7|198025.5|19
1726059720000|2024-09-11 13:02:00|198138.8|198088.8|198184.6|198059.6|198218|198093|198138.8|198051.7|17
1726059730000|2024-09-11 13:02:10|198183.3|198058.3|198130.4|198005.4|198183.3|198066|198102.2|198005.4|19
1726059740000|2024-09-11 13:02:20|198132.3|198007.3|198134.3|198084.3|198175.2|198084.3|198118.6|197993.6|32
1726059750000|2024-09-11 13:02:30|198132|198082|198048.4|197998.4|198132.1|198082.1|198045.2|197995.2|33
1726059760000|2024-09-11 13:02:40|198048.8|197998.8|198023.9|197973.9|198060.4|197998.8|198014.8|197925.1|28
1726059770000|2024-09-11 13:02:50|198023.2|197973.2|198065|197940|198065|197988.3|198013.8|197930.2|24
1726059780000|2024-09-11 13:03:00|198040.4|197915.4|197954|197904|198066.5|197973.8|197948.2|197898.2|31
1726059790000|2024-09-11 13:03:10|197939.5|197889.5|197963.9|197913.9|197996.3|197913.9|197939.5|197860|26
1726059800000|2024-09-11 13:03:20|197962.4|197912.4|197995.4|197945.4|197997|197947|197962.4|197912.4|15
1726059810000|2024-09-11 13:03:30|197994.2|197944.2|198017.2|197967.2|198017.2|197967.2|197994.2|197944.2|30
1726059820000|2024-09-11 13:03:40|198016.9|197966.9|197967.2|197917.2|198016.9|197966.9|197964.2|197914.2|21
1726059830000|2024-09-11 13:03:50|197966|197916|197978.4|197928.4|197991.3|197941.3|197917.3|197867.3|31
1726059840000|2024-09-11 13:04:00|197982.9|197932.9|197929.6|197879.6|197982.9|197932.9|197923.3|197873.3|32
1726059850000|2024-09-11 13:04:10|197933.5|197883.5|197811|197761|197937.4|197887.4|197809.4|197759.4|27
1726059860000|2024-09-11 13:04:20|197815.4|197765.4|197835.5|197785.5|197841.6|197791.6|197811.5|197761.5|24
1726059870000|2024-09-11 13:04:30|197829.6|197779.6|197813.4|197763.4|197830.9|197780.9|197804.3|197754.3|22
1726059880000|2024-09-11 13:04:40|197809.8|197759.8|197805.9|197755.9|197824.5|197774.5|197777.9|197727.9|25
1726059890000|2024-09-11 13:04:50|197808|197758|197811.1|197761.1|197849.6|197799.6|197808|197758|34
1726059900000|2024-09-11 13:05:00|197795.5|197745.5|197810.4|197685.4|197810.4|197756.9|197747.2|197666.8|34
1726059910000|2024-09-11 13:05:10|197811.2|197686.2|197822.5|197772.5|197862.9|197776.1|197811.2|197686.2|23
1726059920000|2024-09-11 13:05:20|197860.7|197735.7|197878.4|197753.4|197878.4|197753.4|197841.4|197716.4|12
1726059930000|2024-09-11 13:05:30|197872.3|197747.3|197815.9|197765.9|197872.3|197774.2|197812.6|197723.6|22
1726059940000|2024-09-11 13:05:40|197817.8|197767.8|197814.2|197764.2|197824|197774|197808.1|197758.1|23
1726059950000|2024-09-11 13:05:50|197812.8|197762.8|197738.3|197688.3|197812.8|197762.8|197732.4|197682.4|25
1726059960000|2024-09-11 13:06:00|197739.9|197689.9|197617.3|197567.3|197739.9|197689.9|197615.5|197565.5|30
1726059970000|2024-09-11 13:06:10|197620.6|197570.6|197654.7|197604.7|197667.7|197617.7|197609.5|197559.5|23
1726059980000|2024-09-11 13:06:20|197639.5|197589.5|197685.8|197635.8|197685.8|197635.8|197601.6|197551.6|32
1726059990000|2024-09-11 13:06:30|197709.1|197659.1|197791.8|197666.8|197794.7|197669.7|197700.3|197608.1|35
1726060000000|2024-09-11 13:06:40|197788.1|197663.1|197804.3|197679.3|197832|197707|197761.9|197636.9|34
1726060010000|2024-09-11 13:06:50|197805.9|197680.9|197803.5|197678.5|197838.4|197713.4|197782.9|197657.9|33
1726060020000|2024-09-11 13:07:00|197813.9|197688.9|197800.9|197750.9|197813.9|197758.9|197746.8|197675.3|31
1726060030000|2024-09-11 13:07:10|197801.4|197751.4|197806.2|197756.2|197819.8|197769.8|197798.8|197748.8|33
1726060040000|2024-09-11 13:07:20|197804.3|197754.3|197842.3|197792.3|197853.6|197803.6|197801.6|197751.6|29
1726060050000|2024-09-11 13:07:30|197842.1|197792.1|197844.8|197794.8|197845|197795|197838.4|197788.4|24
1726060060000|2024-09-11 13:07:40|197841.5|197791.5|197882.2|197832.2|197884.6|197834.6|197840.3|197790.3|35
1726060070000|2024-09-11 13:07:50|197886.2|197836.2|197887.8|197762.8|197887.8|197836.2|197839.4|197750.3|31
1726060080000|2024-09-11 13:08:00|197907.6|197782.6|197854.1|197804.1|197916.3|197819.5|197845.2|197782.6|29
1726060090000|2024-09-11 13:08:10|197852|197802|197929.5|197879.5|197929.5|197879.5|197852|197802|26
1726060100000|2024-09-11 13:08:20|197952.3|197902.3|197965.7|197915.7|197976|197926|197946.1|197896.1|31
1726060110000|2024-09-11 13:08:30|197966.7|197916.7|197963.5|197913.5|197966.7|197916.7|197958.8|197908.8|20
1726060120000|2024-09-11 13:08:40|197963.9|197913.9|198001.6|197876.6|198002.4|197914.4|197962.3|197873.1|16
1726060130000|2024-09-11 13:08:50|197999.2|197874.2|197981.7|197931.7|198025.9|197935.2|197955.6|197830.6|25
1726060140000|2024-09-11 13:09:00|197983|197933|198019.4|197969.4|198028.6|197978.6|197980.6|197930.6|28
1726060150000|2024-09-11 13:09:10|198012.7|197962.7|198037.9|197912.9|198037.9|197969.1|197992.6|197911.5|27
1726060160000|2024-09-11 13:09:20|198036.5|197911.5|198043.4|197993.4|198082.1|197993.4|198026|197901|18
1726060170000|2024-09-11 13:09:30|198041.6|197991.6|198054.3|197929.3|198057.6|197991.6|198012.4|197929.3|22
1726060180000|2024-09-11 13:09:40|198057.3|197932.3|198037.6|197912.6|198059.4|197934.4|198033.1|197908.1|11
1726060190000|2024-09-11 13:09:50|198040.3|197915.3|198113.4|197988.4|198115.5|197990.5|198040.3|197915.3|15
1726060200000|2024-09-11 13:10:00|198083|198033|198081.3|198031.3|198106.3|198056.3|198081.3|198031.3|23
1726060210000|2024-09-11 13:10:10|198096.6|198046.6|198136.3|198011.3|198142.9|198052.9|198086.6|198000.5|17
1726060220000|2024-09-11 13:10:20|198144.2|198019.2|198112.1|198062.1|198188.8|198063.8|198112.1|198019.2|21
1726060230000|2024-09-11 13:10:30|198117.6|198067.6|198146.4|198021.4|198152.4|198067.6|198112.7|198013.8|16
1726060240000|2024-09-11 13:10:40|198145.2|198020.2|198064.9|198014.9|198145.2|198051.3|198046.4|197996.4|29
1726060250000|2024-09-11 13:10:50|198063.6|198013.6|198068|197943|198072.5|198013.6|198020.1|197943|23
1726060260000|2024-09-11 13:11:00|198068.4|197943.4|198041|197916|198088.3|197963.3|198036.5|197911.5|17
1726060270000|2024-09-11 13:11:10|198039.3|197914.3|198064.5|197939.5|198068.7|197943.7|198036.9|197911.9|20
1726060280000|2024-09-11 13:11:20|198068.2|197943.2|197989.8|197864.8|198068.2|197943.2|197987.3|197862.3|27
1726060290000|2024-09-11 13:11:30|197990.2|197865.2|197995.4|197870.4|197999.5|197874.5|197984.7|197859.7|12
1726060300000|2024-09-11 13:11:40|198001.8|197876.8|198007.4|197882.4|198009.3|197884.3|197992.3|197867.3|16
1726060310000|2024-09-11 13:11:50|198012.8|197887.8|198030.5|197980.5|198068.1|198002.6|198012.8|197887.8|31
1726060320000|2024-09-11 13:12:00|198024.7|197974.7|198000.7|197950.7|198024.7|197974.7|197994.9|197944.9|28
1726060330000|2024-09-11 13:12:10|198002.1|197952.1|198109.4|197984.4|198113.2|198002.6|198002.1|197952.1|29
1726060340000|2024-09-11 13:12:20|198110.9|197985.9|198046.8|197921.8|198110.9|197993.6|198008.3|197921.8|21
1726060350000|2024-09-11 13:12:30|198044.4|197919.4|198039.9|197914.9|198066.7|197941.7|198022.7|197897.7|27
1726060360000|2024-09-11 13:12:40|198032.8|197907.8|198033.3|197908.3|198037.6|197912.6|198027.1|197902.1|20
1726060370000|2024-09-11 13:12:50|198031.6|197906.6|198042.4|197917.4|198044.7|197919.7|198022.7|197897.7|28
1726060380000|2024-09-11 13:13:00|198040.8|197915.8|197967.8|197917.8|198041.8|197925.4|197966.5|197873.9|27
1726060390000|2024-09-11 13:13:10|197932.2|197882.2|198039.8|197914.8|198039.8|197914.8|197932.2|197882.2|26
1726060400000|2024-09-11 13:13:20|198044|197919|198030|197905|198044|197919|198025.6|197900.6|21
1726060410000|2024-09-11 13:13:30|198030.5|197905.5|198034.2|197909.2|198042.4|197917.4|198029.8|197904.8|13
1726060420000|2024-09-11 13:13:40|198036.2|197911.2|198069.1|197944.1|198103.6|197978.6|198033.8|197908.8|24
1726060430000|2024-09-11 13:13:50|198067|197942|198113.5|197988.5|198125.6|198000.6|198067|197942|21
1726060440000|2024-09-11 13:14:00|198115|197990|198125.2|198000.2|198141.5|198016.5|198106.4|197981.4|28
1726060450000|2024-09-11 13:14:10|198126.4|198001.4|198114|197989|198130.2|198005.2|198104.6|197979.6|23
1726060460000|2024-09-11 13:14:20|198109.4|197984.4|198088.5|197963.5|198109.4|197984.4|198082.2|197957.2|11
1726060470000|2024-09-11 13:14:30|198090.6|197965.6|198093.5|197968.5|198098|197973|198088.3|197963.3|8
1726060480000|2024-09-11 13:14:40|198091.2|197966.2|198058.3|197933.3|198095.4|197970.4|198047.8|197922.8|16
1726060490000|2024-09-11 13:14:50|198056.6|197931.6|198129.5|198004.5|198129.5|198004.5|198052.9|197927.9|27
1726060500000|2024-09-11 13:15:00|198144.7|198019.7|198172.2|198047.2|198172.2|198047.2|198133|198008|19
1726060510000|2024-09-11 13:15:10|198173.7|198048.7|198182.6|198057.6|198188.9|198063.9|198173.7|198048.7|17
1726060520000|2024-09-11 13:15:20|198181.8|198056.8|198182.7|198057.7|198188.5|198063.5|198180.1|198055.1|20
1726060530000|2024-09-11 13:15:30|198182|198057|198182.4|198057.4|198182.4|198057.4|198175.5|198050.5|6
1726060540000|2024-09-11 13:15:40|198184.3|198059.3|198183.8|198058.8|198193|198068|198173|198048|24
1726060550000|2024-09-11 13:15:50|198182.5|198057.5|198185.6|198060.6|198191|198066|198181.6|198056.6|13
1726060560000|2024-09-11 13:16:00|198187.5|198062.5|198187.4|198062.4|198189.3|198064.3|198185.7|198060.7|8
1726060570000|2024-09-11 13:16:10|198189.2|198064.2|198169.9|198044.9|198201.8|198076.8|198169.9|198044.9|19
1726060580000|2024-09-11 13:16:20|198164.5|198039.5|198171.4|198046.4|198174.2|198049.2|198126.3|198001.3|20
1726060590000|2024-09-11 13:16:30|198179.2|198054.2|198160.7|198110.7|198190.6|198114.8|198109.9|198054.2|30
1726060600000|2024-09-11 13:16:40|198160.8|198110.8|198213.3|198163.3|198213.3|198163.3|198160.3|198110.3|24
1726060610000|2024-09-11 13:16:50|198242.5|198192.5|198314|198189|198332.9|198237.6|198242.5|198185.3|32
1726060620000|2024-09-11 13:17:00|198314.4|198189.4|198340.7|198215.7|198350.2|198225.2|198314.4|198189.4|30
1726060630000|2024-09-11 13:17:10|198342.1|198217.1|198342|198217|198347.9|198222.9|198338.1|198213.1|16
1726060640000|2024-09-11 13:17:20|198340.5|198215.5|198335.1|198210.1|198340.5|198215.5|198332.8|198207.8|20
1726060650000|2024-09-11 13:17:30|198331.6|198206.6|198286.4|198236.4|198343.1|198255.3|198285.2|198197|22
1726060660000|2024-09-11 13:17:40|198287|198237|198293.3|198243.3|198296.6|198246.6|198267.2|198217.2|18
1726060670000|2024-09-11 13:17:50|198293.5|198243.5|198281.8|198231.8|198298.8|198248.8|198278.7|198228.7|13
1726060680000|2024-09-11 13:18:00|198279.9|198229.9|198266.5|198216.5|198302.9|198229.9|198263|198168.4|20
1726060690000|2024-09-11 13:18:10|198266.1|198216.1|198327.1|198202.1|198327.1|198237.9|198231.1|198137.5|26
1726060700000|2024-09-11 13:18:20|198328.6|198203.6|198297.2|198172.2|198328.6|198203.6|198296.7|198171.7|24
1726060710000|2024-09-11 13:18:30|198301|198176|198305|198180|198305|198180|198301|198176|5
1726060720000|2024-09-11 13:18:40|198307.2|198182.2|198353.6|198228.6|198353.6|198228.6|198307.2|198182.2|10
1726060730000|2024-09-11 13:18:50|198396.5|198271.5|198396.1|198271.1|198403.3|198278.3|198385.2|198260.2|16
1726060740000|2024-09-11 13:19:00|198399.5|198274.5|198379.8|198254.8|198418.6|198293.6|198364.4|198239.4|20
1726060750000|2024-09-11 13:19:10|198383.4|198258.4|198370.8|198245.8|198383.4|198258.4|198367.9|198242.9|18
1726060760000|2024-09-11 13:19:20|198374|198249|198380.6|198255.6|198385.2|198260.2|198372.4|198247.4|15
1726060770000|2024-09-11 13:19:30|198378|198253|198373.1|198248.1|198380.6|198255.6|198373|198248|10
1726060780000|2024-09-11 13:19:40|198372.3|198247.3|198365.9|198240.9|198377|198252|198365.9|198240.9|15
1726060790000|2024-09-11 13:19:50|198364.6|198239.6|198325.1|198200.1|198366.2|198241.2|198297.2|198172.2|17
1726060800000|2024-09-11 13:20:00|198323.4|198198.4|198311.6|198186.6|198325.9|198200.9|198267.8|198142.8|19
1726060810000|2024-09-11 13:20:10|198310.2|198185.2|198330.1|198205.1|198331.4|198206.4|198310.2|198185.2|10
1726060820000|2024-09-11 13:20:20|198331.4|198206.4|198328.8|198203.8|198332.1|198207.1|198323.6|198198.6|15
1726060830000|2024-09-11 13:20:30|198329.7|198204.7|198327.3|198202.3|198329.7|198204.7|198317.7|198192.7|15
1726060840000|2024-09-11 13:20:40|198326.1|198201.1|198325.3|198200.3|198327|198202|198318.5|198193.5|10
1726060850000|2024-09-11 13:20:50|198323.7|198198.7|198314.9|198189.9|198323.7|198198.7|198313.6|198188.6|15
1726060860000|2024-09-11 13:21:00|198313.8|198188.8|198333.2|198208.2|198351.9|198226.9|198312.7|198187.7|13
1726060870000|2024-09-11 13:21:10|198334.5|198209.5|198332.2|198207.2|198340.6|198215.6|198332.2|198207.2|10
1726060880000|2024-09-11 13:21:20|198329.1|198204.1|198334|198209|198334|198209|198329.1|198204.1|10
1726060890000|2024-09-11 13:21:30|198331.7|198206.7|198313.2|198188.2|198331.7|198206.7|198260|198135|21
1726060900000|2024-09-11 13:21:40|198296|198171|198294.7|198169.7|198299|198174|198291|198166|26
1726060910000|2024-09-11 13:21:50|198293|198168|198331.5|198206.5|198339.2|198214.2|198272.8|198147.8|28
1726060920000|2024-09-11 13:22:00|198320.4|198195.4|198323.9|198198.9|198329.2|198204.2|198319.7|198194.7|17
1726060930000|2024-09-11 13:22:10|198324.8|198199.8|198288.4|198238.4|198328.8|198238.4|198283.4|198199.5|17
1726060940000|2024-09-11 13:22:20|198287.1|198237.1|198282.2|198232.2|198289|198239|198277.5|198227.5|30
1726060950000|2024-09-11 13:22:30|198283.4|198233.4|198281.6|198231.6|198286.9|198236.9|198279.4|198229.4|20
1726060960000|2024-09-11 13:22:40|198280.7|198230.7|198350.8|198225.8|198351.3|198231.8|198277|198221.6|16
1726060970000|2024-09-11 13:22:50|198349.4|198224.4|198318.3|198268.3|198362.2|198270.9|198316.7|198223.9|27
1726060980000|2024-09-11 13:23:00|198317.3|198267.3|198302.6|198252.6|198341.1|198267.3|198299.5|198203.1|24
1726060990000|2024-09-11 13:23:10|198299.1|198249.1|198316.1|198191.1|198316.1|198250.1|198271.8|198191.1|25
1726061000000|2024-09-11 13:23:20|198320.6|198195.6|198278.5|198228.5|198320.6|198229.5|198270.9|198185.2|21
1726061010000|2024-09-11 13:23:30|198283.2|198233.2|198359.1|198234.1|198360.5|198235.5|198283.2|198219.4|21
1726061020000|2024-09-11 13:23:40|198358.2|198233.2|198361.4|198236.4|198361.4|198236.4|198350.9|198225.9|20
1726061030000|2024-09-11 13:23:50|198362.3|198237.3|198365.2|198240.2|198365.2|198240.2|198356.3|198231.3|15
1726061040000|2024-09-11 13:24:00|198363.4|198238.4|198356.7|198231.7|198371.5|198246.5|198350.4|198225.4|21
1726061050000|2024-09-11 13:24:10|198361.3|198236.3|198372.9|198247.9|198377|198252|198361.3|198236.3|13
1726061060000|2024-09-11 13:24:20|198374|198249|198369.1|198244.1|198377.5|198252.5|198367.3|198242.3|19
1726061070000|2024-09-11 13:24:30|198374.1|198249.1|198431.3|198306.3|198436.6|198311.6|198373|198248|20
1726061080000|2024-09-11 13:24:40|198430|198305|198394.8|198344.8|198430|198346.7|198387.2|198304.8|13
1726061090000|2024-09-11 13:24:50|198394|198344|198455.7|198330.7|198455.7|198366.6|198390.8|198329.8|21
1726061100000|2024-09-11 13:25:00|198417.9|198367.9|198421.2|198371.2|198423.3|198373.3|198414.6|198364.6|28
1726061110000|2024-09-11 13:25:10|198419.3|198369.3|198422.3|198372.3|198423.1|198373.1|198419.3|198369.3|25
1726061120000|2024-09-11 13:25:20|198422.5|198372.5|198401.3|198351.3|198453.8|198373.2|198368.4|198318.4|31
1726061130000|2024-09-11 13:25:30|198405|198355|198402.2|198352.2|198410.5|198360.5|198401.3|198351.3|24
1726061140000|2024-09-11 13:25:40|198403.4|198353.4|198399.2|198274.2|198403.4|198353.4|198360.5|198263.1|27
1726061150000|2024-09-11 13:25:50|198400.4|198275.4|198392.3|198342.3|198415.4|198342.3|198391.1|198273.1|15
1726061160000|2024-09-11 13:26:00|198390.1|198340.1|198397.4|198347.4|198411|198361|198388.9|198338.9|27
1726061170000|2024-09-11 13:26:10|198398.4|198348.4|198399|198349|198404|198354|198393.4|198343.4|17
1726061180000|2024-09-11 13:26:20|198398|198348|198401.9|198351.9|198406.1|198356.1|198397.2|198347.2|19
1726061190000|2024-09-11 13:26:30|198397.5|198347.5|198395.9|198345.9|198401.9|198351.9|198378|198328|24
1726061200000|2024-09-11 13:26:40|198411.3|198361.3|198495|198370|198499.1|198374.1|198397.5|198317|18
1726061210000|2024-09-11 13:26:50|198493.3|198368.3|198491.1|198366.1|198501.6|198376.6|198481.5|198356.5|30
1726061220000|2024-09-11 13:27:00|198486.3|198361.3|198495.5|198370.5|198497|198372|198484.8|198359.8|27
1726061230000|2024-09-11 13:27:10|198497.1|198372.1|198494.7|198369.7|198499.6|198374.6|198486.1|198361.1|25
1726061240000|2024-09-11 13:27:20|198493.3|198368.3|198490.8|198365.8|198513.9|198388.9|198486.7|198361.7|21
1726061250000|2024-09-11 13:27:30|198489.9|198364.9|198474.7|198349.7|198489.9|198364.9|198470.3|198345.3|20
1726061260000|2024-09-11 13:27:40|198476.7|198351.7|198471.3|198346.3|198483.9|198358.9|198470.1|198345.1|24
1726061270000|2024-09-11 13:27:50|198469.8|198344.8|198441.5|198316.5|198471.1|198346.1|198441.1|198316.1|23
1726061280000|2024-09-11 13:28:00|198442.5|198317.5|198417.2|198292.2|198442.5|198317.5|198416.5|198291.5|22
1726061290000|2024-09-11 13:28:10|198415.9|198290.9|198343.4|198293.4|198416.8|198295.4|198343.3|198258.7|25
1726061300000|2024-09-11 13:28:20|198346.6|198296.6|198485.5|198360.5|198489.7|198364.7|198341.7|198257.2|24
1726061310000|2024-09-11 13:28:30|198485.9|198360.9|198483.1|198358.1|198485.9|198360.9|198474.9|198349.9|16
1726061320000|2024-09-11 13:28:40|198484.2|198359.2|198480.8|198355.8|198488.5|198363.5|198474.7|198349.7|13
1726061330000|2024-09-11 13:28:50|198477.9|198352.9|198479.4|198354.4|198482.2|198357.2|198471.6|198346.6|16
1726061340000|2024-09-11 13:29:00|198474.4|198349.4|198543.5|198418.5|198543.5|198418.5|198473.1|198348.1|20
1726061350000|2024-09-11 13:29:10|198540.1|198415.1|198525.2|198400.2|198543.6|198418.6|198525.2|198400.2|12
1726061360000|2024-09-11 13:29:20|198521.3|198396.3|198521.5|198396.5|198530.5|198405.5|198511.6|198386.6|17
1726061370000|2024-09-11 13:29:30|198522.9|198397.9|198530.1|198405.1|198531.5|198406.5|198519.5|198394.5|18
1726061380000|2024-09-11 13:29:40|198530.5|198405.5|198527.7|198402.7|198530.5|198405.5|198526.3|198401.3|9
1726061390000|2024-09-11 13:29:50|198526.6|198401.6|198524.3|198399.3|198534.2|198409.2|198516.8|198391.8|18
1726061400000|2024-09-11 13:30:00|198537.1|198412.1|198579.7|198454.7|198599.7|198474.7|198537.1|198412.1|25
1726061410000|2024-09-11 13:30:10|198563.8|198438.8|198566.9|198441.9|198589|198464|198560.8|198435.8|21
1726061420000|2024-09-11 13:30:20|198562.5|198437.5|198564|198439|198564|198439|198559.4|198434.4|6
1726061430000|2024-09-11 13:30:30|198562.4|198437.4|198599.4|198474.4|198599.4|198474.4|198560.7|198435.7|21
1726061440000|2024-09-11 13:30:40|198598|198473|198579.5|198454.5|198600.5|198475.5|198570.3|198445.3|21
1726061450000|2024-09-11 13:30:50|198584.5|198459.5|198576.3|198451.3|198591.2|198466.2|198486|198407.7|23
1726061460000|2024-09-11 13:31:00|198581.8|198456.8|198600.8|198475.8|198604.6|198526.4|198538.2|198444.9|31
1726061470000|2024-09-11 13:31:10|198602.4|198477.4|198603.1|198478.1|198607|198482|198601|198476|17
1726061480000|2024-09-11 13:31:20|198608.6|198483.6|198606|198481|198608.6|198483.6|198596.5|198471.5|19
1726061490000|2024-09-11 13:31:30|198600.6|198475.6|198617.1|198492.1|198646.8|198521.8|198595.3|198470.3|19
1726061500000|2024-09-11 13:31:40|198613.3|198488.3|198628.4|198503.4|198631.8|198506.8|198613.2|198488.2|21
1726061510000|2024-09-11 13:31:50|198620.3|198495.3|198661.4|198536.4|198666.6|198541.6|198620.3|198495.3|24
1726061520000|2024-09-11 13:32:00|198657.7|198532.7|198655.2|198530.2|198663.5|198538.5|198643.4|198518.4|18
1726061530000|2024-09-11 13:32:10|198654.1|198529.1|198650.6|198525.6|198655.8|198530.8|198640.4|198515.4|24
1726061540000|2024-09-11 13:32:20|198649.3|198524.3|198652.1|198527.1|198655.4|198530.4|198639.4|198514.4|12
1726061550000|2024-09-11 13:32:30|198656.7|198531.7|198663.9|198538.9|198668.9|198543.9|198654.6|198529.6|14
1726061560000|2024-09-11 13:32:40|198665.7|198540.7|198712.5|198587.5|198717.2|198592.2|198663.8|198538.8|18
1726061570000|2024-09-11 13:32:50|198712|198587|198669.4|198544.4|198712|198587|198664.7|198539.7|25
1726061580000|2024-09-11 13:33:00|198665.8|198540.8|198649.2|198524.2|198665.8|198540.8|198646.4|198521.4|38
1726061590000|2024-09-11 13:33:10|198660.6|198535.6|198661.1|198536.1|198664.1|198539.1|198642.1|198517.1|24
1726061600000|2024-09-11 13:33:20|198662.9|198537.9|198664.5|198539.5|198664.5|198539.5|198659.2|198534.2|14
1726061610000|2024-09-11 13:33:30|198664|198539|198674.7|198549.7|198678.3|198553.3|198661.7|198536.7|31
1726061620000|2024-09-11 13:33:40|198674.2|198549.2|198675.4|198550.4|198680.7|198555.7|198666|198541|24
1726061630000|2024-09-11 13:33:50|198675.6|198550.6|198709|198584|198712.9|198587.9|198673.4|198548.4|31
1726061640000|2024-09-11 13:34:00|198737.8|198612.8|198798.3|198673.3|198803.2|198678.2|198737.8|198612.8|18
1726061650000|2024-09-11 13:34:10|198804.8|198679.8|198850.9|198725.9|198865.5|198740.5|198804.8|198679.8|25
1726061660000|2024-09-11 13:34:20|198858.2|198733.2|198935.4|198810.4|198935.4|198810.4|198858.2|198733.2|25
1726061670000|2024-09-11 13:34:30|198929.8|198804.8|198984.7|198859.7|199032.1|198907.1|198927.5|198802.5|28
1726061680000|2024-09-11 13:34:40|198982.9|198857.9|198994.4|198869.4|198998.5|198873.5|198917.9|198792.9|27
1726061690000|2024-09-11 13:34:50|198992.5|198867.5|199025.1|198900.1|199025.2|198900.2|198955.4|198830.4|30
1726061700000|2024-09-11 13:35:00|199034.6|198909.6|199030.6|198905.6|199034.6|198909.6|198984.6|198859.6|29
1726061710000|2024-09-11 13:35:10|199032.6|198907.6|198934.1|198809.1|199032.6|198907.6|198931.7|198806.7|34
1726061720000|2024-09-11 13:35:20|198933.6|198808.6|198930.5|198805.5|198940.7|198815.7|198923.9|198798.9|32
1726061730000|2024-09-11 13:35:30|198934.7|198809.7|198928|198803|198949.7|198824.7|198918|198793|31
1726061740000|2024-09-11 13:35:40|198924.2|198799.2|198933.1|198808.1|198934.7|198809.7|198921.2|198796.2|24
1726061750000|2024-09-11 13:35:50|198931.9|198806.9|198923.3|198798.3|198961.3|198836.3|198923.3|198798.3|29
1726061760000|2024-09-11 13:36:00|198922.1|198797.1|198882.9|198757.9|198923.9|198798.9|198853.3|198728.3|25
1726061770000|2024-09-11 13:36:10|198877.2|198752.2|198808.2|198683.2|198884.2|198759.2|198802.4|198677.4|26
1726061780000|2024-09-11 13:36:20|198807.3|198682.3|198745.6|198620.6|198807.3|198682.3|198725.2|198600.2|22
1726061790000|2024-09-11 13:36:30|198740.9|198615.9|198734.2|198609.2|198741|198616|198724.1|198599.1|30
1726061800000|2024-09-11 13:36:40|198732.2|198607.2|198816.5|198691.5|198816.5|198691.5|198728.3|198603.3|16
1726061810000|2024-09-11 13:36:50|198818.6|198693.6|198843.3|198718.3|198869.7|198744.7|198818.6|198693.6|21
1726061820000|2024-09-11 13:37:00|198840.2|198715.2|198807.1|198682.1|198842|198717|198796.7|198671.7|26
1726061830000|2024-09-11 13:37:10|198801.1|198676.1|198747.8|198622.8|198805.3|198680.3|198743.2|198618.2|24
1726061840000|2024-09-11 13:37:20|198752.7|198627.7|198751.9|198626.9|198754.1|198629.1|198744.9|198619.9|13
1726061850000|2024-09-11 13:37:30|198749.3|198624.3|198741.1|198616.1|198754.2|198629.2|198739.6|198614.6|13
1726061860000|2024-09-11 13:37:40|198742.9|198617.9|198827.4|198702.4|198828.2|198703.2|198742.9|198617.9|19
1726061870000|2024-09-11 13:37:50|198825|198700|198832.6|198707.6|198844.4|198719.4|198822.4|198697.4|25
1726061880000|2024-09-11 13:38:00|198829.6|198704.6|198755.5|198705.5|198832.1|198707.1|198749.7|198650|29
1726061890000|2024-09-11 13:38:10|198754.3|198704.3|198808.6|198758.6|198817|198767|198747.1|198697.1|23
1726061900000|2024-09-11 13:38:20|198813.8|198763.8|198849.7|198724.7|198850.2|198764.9|198809.7|198719.6|14
1726061910000|2024-09-11 13:38:30|198852.1|198727.1|198878.8|198753.8|198897.1|198772.1|198852.1|198727.1|13
1726061920000|2024-09-11 13:38:40|198882.3|198757.3|198865.3|198740.3|198883.9|198758.9|198862.7|198737.7|20
1726061930000|2024-09-11 13:38:50|198866.8|198741.8|198873.4|198748.4|198873.4|198748.4|198828.5|198703.5|23
1726061940000|2024-09-11 13:39:00|198872.5|198747.5|198841.4|198716.4|198872.5|198776.5|198825.2|198713.9|23
1726061950000|2024-09-11 13:39:10|198844.3|198719.3|198829.7|198704.7|198848.8|198723.8|198829.3|198704.3|17
1726061960000|2024-09-11 13:39:20|198828.4|198703.4|198829.2|198704.2|198837.7|198712.7|198825.4|198700.4|20
1726061970000|2024-09-11 13:39:30|198831|198706|198833.6|198708.6|198836.2|198711.2|198830.2|198705.2|15
1726061980000|2024-09-11 13:39:40|198830.4|198705.4|198832.3|198707.3|198832.4|198707.4|198827.9|198702.9|8
1726061990000|2024-09-11 13:39:50|198831.9|198706.9|198766.7|198641.7|198831.9|198706.9|198759|198634|23
1726062000000|2024-09-11 13:40:00|198769|198644|198719.1|198594.1|198778.4|198653.4|198711|198586|23
1726062010000|2024-09-11 13:40:10|198722.9|198597.9|198689.2|198564.2|198726|198601|198665.8|198540.8|21
1726062020000|2024-09-11 13:40:20|198687.3|198562.3|198665.6|198540.6|198696.7|198571.7|198659.2|198534.2|20
1726062030000|2024-09-11 13:40:30|198670.7|198545.7|198676.5|198551.5|198682.2|198557.2|198663.1|198538.1|30
1726062040000|2024-09-11 13:40:40|198641.2|198591.2|198668.7|198618.7|198691.3|198641.3|198635.4|198585.4|34
1726062050000|2024-09-11 13:40:50|198667.3|198617.3|198671.2|198621.2|198693.8|198643.8|198667|198617|30
1726062060000|2024-09-11 13:41:00|198667.9|198617.9|198644.5|198594.5|198667.9|198617.9|198634.2|198584.2|28
1726062070000|2024-09-11 13:41:10|198642.1|198592.1|198777.7|198727.7|198778.8|198728.8|198642.1|198592.1|30
1726062080000|2024-09-11 13:41:20|198781.6|198731.6|198837.6|198787.6|198894.6|198788.6|198781.6|198731.6|26
1726062090000|2024-09-11 13:41:30|198836.2|198786.2|198899.8|198849.8|198924.9|198874.9|198810.8|198760.8|35
1726062100000|2024-09-11 13:41:40|198901.5|198851.5|198923.7|198873.7|198940.4|198890.4|198898.5|198848.5|38
1726062110000|2024-09-11 13:41:50|198923.6|198873.6|198936.9|198886.9|198942.2|198892.2|198923|198873|30
1726062120000|2024-09-11 13:42:00|198937|198887|198904|198779|198937|198887|198859.2|198776.7|28
1726062130000|2024-09-11 13:42:10|198865.2|198815.2|198805.1|198755.1|198866.6|198816.6|198796|198746|30
1726062140000|2024-09-11 13:42:20|198804.8|198754.8|198857|198807|198857|198807|198801.9|198751.9|34
1726062150000|2024-09-11 13:42:30|198853.1|198803.1|198839.4|198789.4|198854.7|198804.7|198825.5|198775.5|30
1726062160000|2024-09-11 13:42:40|198839|198789|198838.7|198788.7|198853.7|198803.7|198837|198787|20
1726062170000|2024-09-11 13:42:50|198837.7|198787.7|198825.8|198775.8|198838.3|198788.3|198824.7|198774.7|29
1726062180000|2024-09-11 13:43:00|198827|198777|198828.2|198778.2|198849.7|198799.7|198823.1|198773.1|27
1726062190000|2024-09-11 13:43:10|198827|198777|198780.4|198730.4|198827|198777|198780.4|198730.4|15
1726062200000|2024-09-11 13:43:20|198781.8|198731.8|198738.1|198688.1|198781.8|198731.8|198730.4|198680.4|18
1726062210000|2024-09-11 13:43:30|198736.6|198686.6|198669.3|198619.3|198736.6|198686.6|198658|198608|29
1726062220000|2024-09-11 13:43:40|198668.3|198618.3|198692.6|198642.6|198699.2|198649.2|198664.9|198614.9|38
1726062230000|2024-09-11 13:43:50|198690.5|198640.5|198728.1|198603.1|198737.1|198640.5|198668|198587.6|25
1726062240000|2024-09-11 13:44:00|198734.5|198609.5|198691|198641|198734.5|198652.5|198686.4|198600.2|28
1726062250000|2024-09-11 13:44:10|198692.9|198642.9|198697.8|198647.8|198701.5|198651.5|198691|198641|14
1726062260000|2024-09-11 13:44:20|198698.4|198648.4|198788.4|198738.4|198795|198745|198686.9|198636.9|27
1726062270000|2024-09-11 13:44:30|198797.4|198747.4|198780.6|198730.6|198806.4|198756.4|198771.8|198721.8|31
1726062280000|2024-09-11 13:44:40|198779.4|198729.4|198815.2|198765.2|198819.1|198769.1|198774.2|198724.2|33
1726062290000|2024-09-11 13:44:50|198809.4|198759.4|198811.7|198761.7|198828.8|198778.8|198804.4|198754.4|26
1726062300000|2024-09-11 13:45:00|198814.8|198764.8|198914.5|198864.5|198948|198898|198812.9|198762.9|37
1726062310000|2024-09-11 13:45:10|198916.9|198866.9|198912.9|198862.9|198919|198869|198910.3|198860.3|29
1726062320000|2024-09-11 13:45:20|198912|198862|198913.9|198863.9|198914.9|198864.9|198907.4|198857.4|22
1726062330000|2024-09-11 13:45:30|198896.5|198846.5|198928.6|198878.6|198936.2|198886.2|198896.5|198846.5|26
1726062340000|2024-09-11 13:45:40|198924.6|198874.6|198926.3|198876.3|198938.2|198888.2|198883.9|198833.9|35
1726062350000|2024-09-11 13:45:50|198926.2|198876.2|198879.3|198829.3|198926.2|198876.2|198879|198829|24
1726062360000|2024-09-11 13:46:00|198878.6|198828.6|198872.5|198822.5|198880.4|198830.4|198831.3|198739.3|31
1726062370000|2024-09-11 13:46:10|198869.4|198819.4|198829.3|198779.3|198874.4|198824.4|198827.8|198777.8|35
1726062380000|2024-09-11 13:46:20|198829|198779|198822.8|198772.8|198841.4|198791.4|198820.5|198770.5|32
1726062390000|2024-09-11 13:46:30|198824.2|198774.2|198777.5|198727.5|198824.2|198774.2|198767.1|198717.1|26
1726062400000|2024-09-11 13:46:40|198784.4|198734.4|198868.6|198818.6|198878.7|198828.7|198784.4|198734.4|35
1726062410000|2024-09-11 13:46:50|198865.6|198815.6|198855.4|198805.4|198902.9|198819.3|198844.4|198757.6|35
1726062420000|2024-09-11 13:47:00|198859.7|198809.7|198855.7|198805.7|198871.4|198821.4|198846|198796|35
1726062430000|2024-09-11 13:47:10|198854.9|198804.9|198908.6|198858.6|198910.2|198860.2|198854.9|198804.9|35
1726062440000|2024-09-11 13:47:20|198905.4|198855.4|198875.2|198825.2|198933.4|198883.4|198873|198823|26
1726062450000|2024-09-11 13:47:30|198874.5|198824.5|198876|198826|198880|198830|198872.2|198822.2|30
1726062460000|2024-09-11 13:47:40|198874.3|198824.3|198875.9|198825.9|198878.2|198828.2|198865.9|198815.9|27
1726062470000|2024-09-11 13:47:50|198871.9|198821.9|198850.4|198800.4|198871.9|198821.9|198842.4|198792.4|19
1726062480000|2024-09-11 13:48:00|198850.1|198800.1|198872.1|198822.1|198874.2|198824.2|198850.1|198800.1|28
1726062490000|2024-09-11 13:48:10|198866.2|198816.2|198886.2|198761.2|198905.4|198824.1|198865.8|198760.7|24
1726062500000|2024-09-11 13:48:20|198885.2|198760.2|198885.2|198760.2|198895.4|198770.4|198885.2|198760.2|14
1726062510000|2024-09-11 13:48:30|198887.8|198762.8|198724.9|198674.9|198893.8|198768.8|198700.6|198631.5|26
1726062520000|2024-09-11 13:48:40|198730.8|198680.8|198727.9|198677.9|198734.2|198684.2|198719.4|198669.4|26
1726062530000|2024-09-11 13:48:50|198729.3|198679.3|198686.6|198636.6|198745.4|198695.4|198684.5|198634.5|22
1726062540000|2024-09-11 13:49:00|198689.3|198639.3|198754.9|198704.9|198755.6|198705.6|198678.6|198628.6|33
1726062550000|2024-09-11 13:49:10|198744.2|198694.2|198790.4|198740.4|198790.4|198740.4|198741|198691|30
1726062560000|2024-09-11 13:49:20|198785.2|198735.2|198782.9|198732.9|198798.6|198748.6|198756.6|198706.6|28
1726062570000|2024-09-11 13:49:30|198780.7|198730.7|198765.5|198715.5|198784.2|198734.2|198756.1|198706.1|24
1726062580000|2024-09-11 13:49:40|198773.5|198723.5|198747|198697|198774|198724|198744.9|198694.9|28
1726062590000|2024-09-11 13:49:50|198749.4|198699.4|198796.9|198746.9|198822.5|198772.5|198743.3|198693.3|31
1726062600000|2024-09-11 13:50:00|198803.3|198753.3|198868.1|198743.1|198873.3|198753.3|198796.5|198711.6|16
1726062610000|2024-09-11 13:50:10|198860.1|198735.1|198864.1|198739.1|198868.3|198743.3|198860.1|198735.1|11
1726062620000|2024-09-11 13:50:20|198865.2|198740.2|198954.2|198829.2|198954.4|198829.4|198857.5|198732.5|17
1726062630000|2024-09-11 13:50:30|198951.4|198826.4|198940|198815|198952.4|198827.4|198932.4|198807.4|28
1726062640000|2024-09-11 13:50:40|198936.4|198811.4|198894.3|198844.3|198948.3|198852.6|198891.2|198805.9|28
1726062650000|2024-09-11 13:50:50|198891.2|198841.2|198935.6|198885.6|198947.2|198897.2|198891.2|198841.2|35
1726062660000|2024-09-11 13:51:00|198934.9|198884.9|198943|198893|198944|198894|198924.7|198874.7|26
1726062670000|2024-09-11 13:51:10|198941.6|198891.6|198952.9|198902.9|198956.1|198906.1|198940.6|198890.6|31
1726062680000|2024-09-11 13:51:20|198947.3|198897.3|198966.7|198916.7|198968.8|198918.8|198945.2|198895.2|19
1726062690000|2024-09-11 13:51:30|198965|198915|198954.1|198904.1|198965|198915|198954|198904|14
1726062700000|2024-09-11 13:51:40|198952.3|198902.3|199020.8|198895.8|199020.8|198905.8|198952.3|198872.3|9
1726062710000|2024-09-11 13:51:50|199022.6|198897.6|199054.7|198929.7|199054.7|198929.7|198991.3|198866.3|31
1726062720000|2024-09-11 13:52:00|199046.2|198921.2|199087.6|198962.6|199098.1|198973.1|199041.3|198916.3|20
1726062730000|2024-09-11 13:52:10|199089.1|198964.1|199045.8|198995.8|199098.3|198996.5|199045.1|198949.6|27
1726062740000|2024-09-11 13:52:20|199045.6|198995.6|199063.5|198938.5|199085.8|198997|199044.9|198933.3|15
1726062750000|2024-09-11 13:52:30|199064.4|198939.4|199054.5|198929.5|199064.9|198939.9|199046|198921|8
1726062760000|2024-09-11 13:52:40|199051.4|198926.4|199102.2|198977.2|199130|199005|199051.4|198926.4|19
1726062770000|2024-09-11 13:52:50|199117.8|198992.8|199122.1|198997.1|199128.9|199003.9|199112.8|198987.8|24
1726062780000|2024-09-11 13:53:00|199121.6|198996.6|199052.7|199002.7|199121.6|199012.3|199033.9|198959.6|22
1726062790000|2024-09-11 13:53:10|199051.9|199001.9|199085.3|198960.3|199092.6|199004.6|199044.1|198950|26
1726062800000|2024-09-11 13:53:20|199079.3|198954.3|199008.5|198883.5|199079.3|198954.3|198997.3|198872.3|12
1726062810000|2024-09-11 13:53:30|199007.1|198882.1|199010.2|198885.2|199020|198895|199006.8|198881.8|13
1726062820000|2024-09-11 13:53:40|199014.4|198889.4|199021.5|198896.5|199025|198900|199009.8|198884.8|17
1726062830000|2024-09-11 13:53:50|199019.9|198894.9|199077.2|198952.2|199093.8|198968.8|199019.9|198894.9|20
1726062840000|2024-09-11 13:54:00|199071.7|198946.7|199027.6|198977.6|199071.7|198981.8|199008.8|198921.6|30
1726062850000|2024-09-11 13:54:10|199021.9|198971.9|199080|199030|199080|199030|199015.3|198965.3|18
1726062860000|2024-09-11 13:54:20|199081.4|199031.4|199093.9|199043.9|199097.9|199047.9|199080|199030|18
1726062870000|2024-09-11 13:54:30|199095.5|199045.5|199099.7|199049.7|199099.8|199049.8|199095.5|199045.5|18
1726062880000|2024-09-11 13:54:40|199098.5|199048.5|199136.4|199011.4|199136.6|199064.9|199083.6|199007.4|15
1726062890000|2024-09-11 13:54:50|199132.7|199007.7|199099.9|199049.9|199152.2|199054.3|199099.9|199007.7|15
1726062900000|2024-09-11 13:55:00|199099.5|199049.5|199011.3|198961.3|199099.5|199049.5|199010.5|198960.5|30
1726062910000|2024-09-11 13:55:10|199013.7|198963.7|199023.4|198973.4|199043.7|198993.7|199013.7|198963.7|29
1726062920000|2024-09-11 13:55:20|199022.6|198972.6|199026.8|198976.8|199031.6|198981.6|199022.6|198972.6|21
1726062930000|2024-09-11 13:55:30|199025.4|198975.4|199031|198981|199033.7|198983.7|199023.2|198973.2|23
1726062940000|2024-09-11 13:55:40|199032.1|198982.1|198996.1|198946.1|199045.2|198995.2|198992.9|198942.9|34
1726062950000|2024-09-11 13:55:50|198997.5|198947.5|198990.7|198940.7|199014.8|198964.8|198990.7|198940.7|28
1726062960000|2024-09-11 13:56:00|198987.1|198937.1|198971.6|198921.6|198989.9|198939.9|198959.8|198909.8|30
1726062970000|2024-09-11 13:56:10|198971.9|198921.9|198996.4|198946.4|199007.9|198957.9|198971.9|198921.9|32
1726062980000|2024-09-11 13:56:20|199003.3|198953.3|198969.8|198919.8|199003.3|198953.3|198968.6|198918.6|31
1726062990000|2024-09-11 13:56:30|198978.8|198928.8|199066.5|199016.5|199066.5|199016.5|198964.7|198914.7|32
1726063000000|2024-09-11 13:56:40|199065.9|199015.9|199111.4|198986.4|199113.3|199018.5|199056.9|198961.1|29
1726063010000|2024-09-11 13:56:50|199110.2|198985.2|199128.2|199003.2|199140.5|199015.5|199107.4|198982.4|18
1726063020000|2024-09-11 13:57:00|199129.9|199004.9|199089.8|199039.8|199138.1|199049.3|199089.8|198986.9|14
1726063030000|2024-09-11 13:57:10|199104.4|199054.4|199069.8|199019.8|199104.4|199054.4|199065.4|199015.4|32
1726063040000|2024-09-11 13:57:20|199066.6|199016.6|199001.4|198951.4|199066.6|199016.6|198981.2|198931.2|28
1726063050000|2024-09-11 13:57:30|198998.5|198948.5|199054.8|198929.8|199054.8|198977.8|198997.5|198915|32
1726063060000|2024-09-11 13:57:40|199054.5|198929.5|199054.1|198929.1|199055.3|198930.3|199050.2|198925.2|19
1726063070000|2024-09-11 13:57:50|199054.9|198929.9|199145.3|199020.3|199145.8|199020.8|199052.3|198927.3|24
1726063080000|2024-09-11 13:58:00|199143.3|199018.3|199193.5|199068.5|199195.8|199070.8|199143.3|199018.3|21
1726063090000|2024-09-11 13:58:10|199195.5|199070.5|199070.2|199020.2|199200.7|199075.7|199070.2|199020.2|19
1726063100000|2024-09-11 13:58:20|199115.8|198990.8|199119.4|198994.4|199131|199006|199115.8|198990.8|19
1726063110000|2024-09-11 13:58:30|199121.5|198996.5|199170.5|199045.5|199176|199051|199121.5|198996.5|12
1726063120000|2024-09-11 13:58:40|199176.9|199051.9|199191.5|199066.5|199196.8|199071.8|199170.8|199045.8|23
1726063130000|2024-09-11 13:58:50|199189.7|199064.7|199185.7|199060.7|199190.5|199065.5|199183.3|199058.3|15
1726063140000|2024-09-11 13:59:00|199183.5|199058.5|199144.5|199019.5|199185.6|199060.6|199143.5|199018.5|22
1726063150000|2024-09-11 13:59:10|199144.8|199019.8|199135.7|199010.7|199146.9|199021.9|199134.9|199009.9|16
1726063160000|2024-09-11 13:59:20|199137.6|199012.6|199134.8|199009.8|199139.3|199014.3|199130.8|199005.8|16
1726063170000|2024-09-11 13:59:30|199111.9|198986.9|199105.4|198980.4|199114|198989|199098.2|198973.2|23
1726063180000|2024-09-11 13:59:40|199109.7|198984.7|199103.3|198978.3|199110|198985|199102.3|198977.3|17
1726063190000|2024-09-11 13:59:50|199108.9|198983.9|199099.6|198974.6|199118.4|198993.4|199074.6|198949.6|23
1726063200000|2024-09-11 14:00:00|199111.4|198986.4|199139.7|199014.7|199139.7|199014.7|199105.9|198980.9|26
1726063210000|2024-09-11 14:00:10|199136.1|199011.1|199188.4|199063.4|199188.4|199063.4|199135.3|199010.3|18
1726063220000|2024-09-11 14:00:20|199201.7|199076.7|199175|199050|199203.1|199078.1|199173|199048|18
1726063230000|2024-09-11 14:00:30|199172.8|199047.8|199174.6|199049.6|199178.8|199053.8|199170.8|199045.8|23
1726063240000|2024-09-11 14:00:40|199087.8|199037.8|198992.9|198942.9|199091.1|199041.1|198986.6|198936.6|29
1726063250000|2024-09-11 14:00:50|198989.5|198939.5|198983.3|198933.3|199010.2|198960.2|198972.1|198922.1|30
1726063260000|2024-09-11 14:01:00|198986.1|198936.1|198983.6|198933.6|199017.3|198967.3|198971.8|198921.8|38
1726063270000|2024-09-11 14:01:10|198983.2|198933.2|198913.5|198863.5|198988.6|198938.6|198913.5|198863.5|35
1726063280000|2024-09-11 14:01:20|198903.7|198853.7|198912.5|198862.5|198917.5|198867.5|198903.7|198853.7|33
1726063290000|2024-09-11 14:01:30|198913.8|198863.8|198879.6|198829.6|198913.8|198863.8|198876.8|198826.8|23
1726063300000|2024-09-11 14:01:40|198879.2|198829.2|198838.5|198788.5|198895.3|198845.3|198828.3|198778.3|38
1726063310000|2024-09-11 14:01:50|198830|198780|198837.4|198787.4|198845.4|198795.4|198828.8|198778.8|37
1726063320000|2024-09-11 14:02:00|198843.5|198793.5|198871.9|198821.9|198881.4|198831.4|198835.1|198785.1|35
1726063330000|2024-09-11 14:02:10|198870.7|198820.7|198868.7|198818.7|198884.9|198834.9|198861.5|198811.5|34
1726063340000|2024-09-11 14:02:20|198881.1|198831.1|198878.7|198828.7|198881.1|198831.1|198867.1|198817.1|28
1726063350000|2024-09-11 14:02:30|198873.3|198823.3|198868.3|198818.3|198891.9|198841.9|198864.4|198814.4|30
1726063360000|2024-09-11 14:02:40|198869.4|198819.4|198843|198793|198869.4|198819.4|198802.5|198752.5|32
1726063370000|2024-09-11 14:02:50|198845.7|198795.7|198833|198783|198849|198799|198797.2|198747.2|26
1726063380000|2024-09-11 14:03:00|198840.5|198790.5|198910.7|198860.7|198932.4|198882.4|198834.5|198784.5|30
1726063390000|2024-09-11 14:03:10|198909.3|198859.3|198912.4|198862.4|198919|198869|198891.1|198841.1|30
1726063400000|2024-09-11 14:03:20|198911.8|198861.8|198891.7|198841.7|198921.6|198871.6|198887.8|198837.8|14
1726063410000|2024-09-11 14:03:30|198893.2|198843.2|198911.9|198861.9|198911.9|198861.9|198872.3|198822.3|21
1726063420000|2024-09-11 14:03:40|198907.5|198857.5|198906|198856|198910.7|198860.7|198897.5|198847.5|24
1726063430000|2024-09-11 14:03:50|198916.8|198866.8|198893.5|198843.5|198916.8|198866.8|198891.1|198841.1|16
1726063440000|2024-09-11 14:04:00|198891.4|198841.4|198904.1|198854.1|198910.4|198860.4|198891.4|198841.4|26
1726063450000|2024-09-11 14:04:10|198903|198853|198945.5|198820.5|198945.5|198856.2|198899|198814.6|15
1726063460000|2024-09-11 14:04:20|198942.5|198817.5|198991.2|198866.2|199002.1|198877.1|198940.4|198815.4|21
1726063470000|2024-09-11 14:04:30|198992.5|198867.5|198976.8|198851.8|199000.3|198875.3|198971.6|198846.6|24
1726063480000|2024-09-11 14:04:40|198977.7|198852.7|198933|198883|198977.7|198908.2|198925.5|198843.3|31
1726063490000|2024-09-11 14:04:50|198936.2|198886.2|198932.9|198882.9|198941|198891|198931.4|198881.4|26
1726063500000|2024-09-11 14:05:00|198936.2|198886.2|198975.6|198925.6|198999.9|198949.9|198936.2|198886.2|32
1726063510000|2024-09-11 14:05:10|198975.5|198925.5|198990.8|198940.8|199002.6|198952.6|198973.1|198923.1|25
1726063520000|2024-09-11 14:05:20|199001.2|198951.2|199025.2|198975.2|199029.9|198979.9|198989.6|198939.6|34
1726063530000|2024-09-11 14:05:30|199007.2|198957.2|198994.3|198944.3|199015.9|198965.9|198988|198938|28
1726063540000|2024-09-11 14:05:40|198996.3|198946.3|198978.2|198928.2|198996.3|198946.3|198964.8|198914.8|27
1726063550000|2024-09-11 14:05:50|198976.2|198926.2|198975.2|198925.2|198984.7|198934.7|198974.8|198924.8|28
1726063560000|2024-09-11 14:06:00|198973.9|198923.9|198964.2|198914.2|198975|198925|198964|198914|24
1726063570000|2024-09-11 14:06:10|198962.8|198912.8|199053.6|199003.6|199063.4|199013.4|198962.8|198912.8|32
1726063580000|2024-09-11 14:06:20|199051.2|199001.2|199046.7|198996.7|199053|199003|199041.1|198991.1|25
1726063590000|2024-09-11 14:06:30|199049.5|198999.5|199045.5|198995.5|199050.3|199000.3|199043.1|198993.1|11
1726063600000|2024-09-11 14:06:40|199042.1|198992.1|199002.6|198952.6|199047|198997|198984.4|198934.4|25
1726063610000|2024-09-11 14:06:50|198972|198922|198963.2|198913.2|198975.5|198925.5|198956.8|198906.8|21
1726063620000|2024-09-11 14:07:00|198965.3|198915.3|198985.4|198935.4|198989.9|198939.9|198950.1|198900.1|30
1726063630000|2024-09-11 14:07:10|198985.7|198935.7|198996.5|198871.5|199025.3|198939.6|198984.2|198869.5|18
1726063640000|2024-09-11 14:07:20|198995.3|198870.3|199008.3|198883.3|199008.3|198883.3|198984.4|198859.4|23
1726063650000|2024-09-11 14:07:30|199005.8|198880.8|199001.4|198876.4|199008.6|198883.6|199001.4|198876.4|5
1726063660000|2024-09-11 14:07:40|198998.8|198873.8|198957.4|198832.4|198998.8|198873.8|198944.6|198819.6|23
1726063670000|2024-09-11 14:07:50|198956.4|198831.4|198947.5|198822.5|198965.1|198840.1|198944.9|198819.9|25
1726063680000|2024-09-11 14:08:00|198945.9|198820.9|198918.2|198868.2|198958|198871.8|198907.1|198820.9|21
1726063690000|2024-09-11 14:08:10|198915.6|198865.6|198953.6|198828.6|198953.6|198866.8|198915.4|198823.1|10
1726063700000|2024-09-11 14:08:20|198950.1|198825.1|198840.2|198715.2|198961.4|198836.4|198835.4|198710.4|21
1726063710000|2024-09-11 14:08:30|198852.1|198727.1|198765.1|198715.1|198852.1|198775.2|198761.1|198711.1|35
1726063720000|2024-09-11 14:08:40|198763.8|198713.8|198754|198704|198775.5|198725.5|198745.7|198695.7|16
1726063730000|2024-09-11 14:08:50|198756.3|198706.3|198742.1|198617.1|198760.1|198710.1|198686.7|198587.3|24
1726063740000|2024-09-11 14:09:00|198749.5|198624.5|198685.5|198635.5|198749.5|198667.4|198682|198624.5|27
1726063750000|2024-09-11 14:09:10|198684.2|198634.2|198687.6|198637.6|198724.1|198674.1|198676.8|198626.8|26
1726063760000|2024-09-11 14:09:20|198712.2|198662.2|198724.7|198674.7|198730.9|198680.9|198701.6|198651.6|23
1726063770000|2024-09-11 14:09:30|198721.5|198671.5|198716|198666|198725.3|198675.3|198704.2|198654.2|26
1726063780000|2024-09-11 14:09:40|198714.9|198664.9|198768.3|198643.3|198770.6|198670.7|198713.2|198588.4|19
1726063790000|2024-09-11 14:09:50|198770.3|198645.3|198764.4|198639.4|198774.4|198649.4|198762.8|198637.8|14
1726063800000|2024-09-11 14:10:00|198764.2|198639.2|198699.5|198574.5|198769|198667.7|198689|198574.5|29
1726063810000|2024-09-11 14:10:10|198676.9|198551.9|198692.7|198567.7|198705.1|198580.1|198667.7|198542.7|18
1726063820000|2024-09-11 14:10:20|198684.8|198559.8|198735.4|198610.4|198738.1|198613.1|198677|198552|29
1726063830000|2024-09-11 14:10:30|198735.3|198610.3|198832.3|198707.3|198836.9|198711.9|198735.3|198610.3|27
1726063840000|2024-09-11 14:10:40|198816.7|198691.7|198793.3|198743.3|198842|198745.6|198791.2|198691.7|28
1726063850000|2024-09-11 14:10:50|198791.7|198741.7|198868.9|198818.9|198874.9|198824.9|198775.9|198725.9|23
1726063860000|2024-09-11 14:11:00|198875.8|198825.8|198875.8|198825.8|198878.7|198828.7|198860.7|198810.7|18
1726063870000|2024-09-11 14:11:10|198874.4|198824.4|198756.5|198706.5|198874.9|198824.9|198741.1|198691.1|27
1726063880000|2024-09-11 14:11:20|198758.5|198708.5|198679.9|198554.9|198758.5|198708.5|198651.6|198549.5|29
1726063890000|2024-09-11 14:11:30|198676.1|198551.1|198714.2|198589.2|198715.1|198590.1|198676.1|198551.1|18
1726063900000|2024-09-11 14:11:40|198678.4|198628.4|198695.3|198645.3|198701.4|198651.4|198678.4|198628.4|18
1726063910000|2024-09-11 14:11:50|198688.9|198638.9|198693.1|198643.1|198698.5|198648.5|198678.6|198628.6|23
1726063920000|2024-09-11 14:12:00|198687.9|198637.9|198764.7|198639.7|198800.3|198699|198687.9|198637.9|19
1726063930000|2024-09-11 14:12:10|198766.5|198641.5|198773.6|198648.6|198773.6|198648.6|198748.8|198623.8|19
1726063940000|2024-09-11 14:12:20|198772.6|198647.6|198729.1|198679.1|198773.4|198703.2|198726|198640.7|22
1726063950000|2024-09-11 14:12:30|198720.6|198670.6|198751.4|198626.4|198753.5|198670.6|198709.6|198621.3|19
1726063960000|2024-09-11 14:12:40|198749.1|198624.1|198753.1|198628.1|198753.4|198628.4|198749.1|198624.1|9
1726063970000|2024-09-11 14:12:50|198770.6|198645.6|198762.7|198712.7|198795.2|198714.6|198753.1|198645.6|20
1726063980000|2024-09-11 14:13:00|198764.1|198714.1|198765.3|198715.3|198770.1|198720.1|198757.3|198707.3|23
1726063990000|2024-09-11 14:13:10|198763.7|198713.7|198838.6|198788.6|198845.3|198795.3|198763.4|198713.4|18
1726064000000|2024-09-11 14:13:20|198837.9|198787.9|198792.3|198742.3|198852.3|198802.3|198792.3|198742.3|29
1726064010000|2024-09-11 14:13:30|198797.7|198747.7|198831.4|198706.4|198832.2|198748.9|198796.3|198703.9|6
1726064020000|2024-09-11 14:13:40|198835.8|198710.8|198791.1|198666.1|198836.2|198711.2|198788|198663|14
1726064030000|2024-09-11 14:13:50|198788|198663|198803.5|198753.5|198803.7|198753.7|198774.1|198649.1|20
1726064040000|2024-09-11 14:14:00|198812.1|198762.1|198814.9|198764.9|198844.2|198794.2|198809.7|198759.7|24
1726064050000|2024-09-11 14:14:10|198816.3|198766.3|198845.3|198795.3|198847.5|198797.5|198802.9|198752.9|23
1726064060000|2024-09-11 14:14:20|198846.7|198796.7|198859.4|198809.4|198859.5|198809.5|198844.5|198794.5|24
1726064070000|2024-09-11 14:14:30|198858.8|198808.8|198912.5|198862.5|198913.9|198863.9|198846.7|198796.7|28
1726064080000|2024-09-11 14:14:40|198902.5|198852.5|198913.1|198863.1|198917.4|198867.4|198888.2|198838.2|24
1726064090000|2024-09-11 14:14:50|198914.6|198864.6|198917|198867|198918.3|198868.3|198907.2|198857.2|29
1726064100000|2024-09-11 14:15:00|198916.2|198866.2|199004.6|198954.6|199012.2|198962.2|198916.2|198866.2|32
1726064110000|2024-09-11 14:15:10|199002.5|198952.5|199016.3|198966.3|199017.3|198967.3|199002.5|198952.5|26
1726064120000|2024-09-11 14:15:20|199017.5|198967.5|199077.2|198952.2|199080.6|198967.5|199000.4|198928.2|25
1726064130000|2024-09-11 14:15:30|199078.7|198953.7|199061.8|198936.8|199078.7|198953.7|199042|198917|22
1726064140000|2024-09-11 14:15:40|199060.5|198935.5|199057.5|198932.5|199084.8|198959.8|199051.2|198926.2|34
1726064150000|2024-09-11 14:15:50|199052.5|198927.5|199060.9|198935.9|199088.8|198963.8|199036.2|198911.2|22
1726064160000|2024-09-11 14:16:00|199059.6|198934.6|199007.7|198957.7|199077|198965.2|199005|198923.1|20
1726064170000|2024-09-11 14:16:10|199006.4|198956.4|199006|198956|199011.8|198961.8|199002.7|198952.7|19
1726064180000|2024-09-11 14:16:20|198991.1|198941.1|198964.3|198839.3|199027.9|198941.1|198962.6|198837.6|27
1726064190000|2024-09-11 14:16:30|198972.5|198847.5|198972.8|198922.8|198979|198924.5|198933.7|198847.5|31
1726064200000|2024-09-11 14:16:40|198974.1|198924.1|198959.7|198909.7|198987.4|198937.4|198958|198908|13
1726064210000|2024-09-11 14:16:50|198959.9|198909.9|198959.8|198909.8|198961.7|198911.7|198958.9|198908.9|6
1726064220000|2024-09-11 14:17:00|198958.8|198908.8|199015.4|198965.4|199015.4|198965.4|198957.9|198907.9|26
1726064230000|2024-09-11 14:17:10|199017.9|198967.9|199002.2|198952.2|199021.9|198971.9|198997.8|198947.8|25
1726064240000|2024-09-11 14:17:20|199000.7|198950.7|199017.9|198967.9|199024.9|198974.9|199000|198950|24
1726064250000|2024-09-11 14:17:30|199017.4|198967.4|199014|198964|199030.2|198980.2|199011.3|198961.3|33
1726064260000|2024-09-11 14:17:40|199022.2|198972.2|199069.4|199019.4|199070.9|199020.9|199013.6|198963.6|22
1726064270000|2024-09-11 14:17:50|199070.8|199020.8|199097.2|199047.2|199128|199078|199070.8|199020.8|28
1726064280000|2024-09-11 14:18:00|199096.9|199046.9|199081.2|199031.2|199119.4|199069.4|199080.1|199030.1|25
1726064290000|2024-09-11 14:18:10|199082.5|199032.5|199116.3|198991.3|199135.5|199045.8|199067.1|198989.1|18
1726064300000|2024-09-11 14:18:20|199101.4|198976.4|199069.6|199019.6|199112.4|199026.6|199069.6|198970.3|23
1726064310000|2024-09-11 14:18:30|199071.3|199021.3|199051.6|199001.6|199077.1|199027.1|199045.6|198995.6|28
1726064320000|2024-09-11 14:18:40|199053.2|199003.2|199034.4|198984.4|199053.2|199003.2|199030.8|198980.8|16
1726064330000|2024-09-11 14:18:50|199037.4|198987.4|199053|199003|199060.3|199010.3|199037.4|198987.4|19
1726064340000|2024-09-11 14:19:00|199054.2|199004.2|199109.2|198984.2|199119.5|199012.8|199001|198951|35
1726064350000|2024-09-11 14:19:10|199108.1|198983.1|199082.6|199032.6|199110.2|199038|199073.9|198982.1|30
1726064360000|2024-09-11 14:19:20|199082.3|199032.3|199094|199044|199094|199044|199070.2|199020.2|33
1726064370000|2024-09-11 14:19:30|199093.9|199043.9|199115.2|199065.2|199119.6|199069.6|199093.3|199043.3|21
1726064380000|2024-09-11 14:19:40|199112.4|199062.4|199112.3|199062.3|199115.6|199065.6|199095.1|199045.1|36
1726064390000|2024-09-11 14:19:50|199111.9|199061.9|199211.1|199086.1|199216.8|199121|199111.9|199061.9|28
1726064400000|2024-09-11 14:20:00|199215.6|199090.6|199232.2|199182.2|199272.7|199190.8|199215.6|199090.6|31
1726064410000|2024-09-11 14:20:10|199233.7|199183.7|199258.3|199133.3|199258.3|199184.3|199216.2|199133.3|32
1726064420000|2024-09-11 14:20:20|199267.5|199142.5|199264|199139|199271.8|199146.8|199255.8|199130.8|19
1726064430000|2024-09-11 14:20:30|199262.2|199137.2|199254.2|199129.2|199262.2|199137.2|199253.5|199128.5|19
1726064440000|2024-09-11 14:20:40|199252.1|199127.1|199219|199094|199252.1|199127.1|199201.6|199076.6|25
1726064450000|2024-09-11 14:20:50|199219.6|199094.6|199225.5|199175.5|199260.9|199175.5|199208.5|199093.4|26
1726064460000|2024-09-11 14:21:00|199222.3|199172.3|199217.2|199167.2|199233.5|199183.5|199215|199165|28
1726064470000|2024-09-11 14:21:10|199214.9|199164.9|199346.1|199221.1|199351.1|199226.1|199214.9|199164.9|29
1726064480000|2024-09-11 14:21:20|199343.5|199218.5|199339.4|199214.4|199343.5|199218.5|199331.2|199206.2|11
1726064490000|2024-09-11 14:21:30|199338.4|199213.4|199302.8|199177.8|199339|199214|199283.6|199158.6|19
1726064500000|2024-09-11 14:21:40|199300.5|199175.5|199322.6|199197.6|199326.1|199201.1|199284.4|199159.4|29
1726064510000|2024-09-11 14:21:50|199321.4|199196.4|199331.9|199206.9|199337.2|199212.2|199313.9|199188.9|23
1726064520000|2024-09-11 14:22:00|199332.3|199207.3|199335.5|199210.5|199338.9|199213.9|199330.5|199205.5|20
1726064530000|2024-09-11 14:22:10|199333.7|199208.7|199292.5|199167.5|199341.7|199216.7|199270.2|199145.2|35
1726064540000|2024-09-11 14:22:20|199289|199164|199201.7|199151.7|199298.4|199173.4|199201.7|199125.9|38
1726064550000|2024-09-11 14:22:30|199194.3|199144.3|199203.7|199153.7|199207|199157|199169.1|199119.1|21
1726064560000|2024-09-11 14:22:40|199204.9|199154.9|199163.7|199113.7|199206.2|199156.2|199147.4|199097.4|21
1726064570000|2024-09-11 14:22:50|199155.9|199105.9|199049.1|198999.1|199155.9|199105.9|199048.3|198998.3|28
1726064580000|2024-09-11 14:23:00|199050.7|199000.7|199070.3|199020.3|199082.9|199032.9|199050.7|199000.7|27
1726064590000|2024-09-11 14:23:10|199071.8|199021.8|199061.9|199011.9|199081.8|199031.8|199057.9|199007.9|21
1726064600000|2024-09-11 14:23:20|199063.3|199013.3|199135.7|199085.7|199136.8|199086.8|199063.3|199013.3|22
1726064610000|2024-09-11 14:23:30|199120.7|199070.7|199144.4|199094.4|199145.1|199095.1|199120.7|199070.7|24
1726064620000|2024-09-11 14:23:40|199137.8|199087.8|199220.5|199095.5|199220.5|199137.3|199137.5|199087.5|25
1726064630000|2024-09-11 14:23:50|199220.8|199095.8|199209.8|199084.8|199221.7|199096.7|199206.6|199081.6|19
1726064640000|2024-09-11 14:24:00|199211.8|199086.8|199245.6|199120.6|199245.6|199120.6|199207.8|199082.8|21
1726064650000|2024-09-11 14:24:10|199247.6|199122.6|199225.6|199175.6|199257.9|199175.6|199209.1|199120.4|21
1726064660000|2024-09-11 14:24:20|199226.8|199176.8|199246.9|199196.9|199254.7|199204.7|199226.8|199176.8|23
1726064670000|2024-09-11 14:24:30|199248.6|199198.6|199293.9|199168.9|199294.3|199198.6|199245.9|199163.2|13
1726064680000|2024-09-11 14:24:40|199291.5|199166.5|199231.7|199181.7|199294.2|199183.7|199231.7|199128.7|15
1726064690000|2024-09-11 14:24:50|199230.2|199180.2|199251.5|199201.5|199255.1|199205.1|199230.2|199180.2|21
1726064700000|2024-09-11 14:25:00|199252|199202|199237.4|199187.4|199254.3|199204.3|199237.1|199187.1|16
1726064710000|2024-09-11 14:25:10|199238.6|199188.6|199277.6|199152.6|199287.3|199196.8|199236.9|199152.6|15
1726064720000|2024-09-11 14:25:20|199271.6|199146.6|199237.9|199112.9|199271.6|199146.6|199230.8|199105.8|20
1726064730000|2024-09-11 14:25:30|199236.9|199111.9|199208.2|199083.2|199236.9|199111.9|199204.7|199079.7|12
1726064740000|2024-09-11 14:25:40|199210.5|199085.5|199207.4|199082.4|199226.1|199101.1|199207.4|199082.4|12
1726064750000|2024-09-11 14:25:50|199205.3|199080.3|199222.5|199172.5|199222.5|199172.5|199203.2|199078.2|16
1726064760000|2024-09-11 14:26:00|199220.2|199170.2|199219|199169|199220.2|199170.2|199219|199169|2
1726064770000|2024-09-11 14:26:10|199217.4|199167.4|199208.4|199158.4|199218.5|199168.5|199208.4|199158.4|14
1726064780000|2024-09-11 14:26:20|199209.6|199159.6|199164.6|199114.6|199220.7|199170.7|199164.6|199114.6|21
1726064790000|2024-09-11 14:26:30|199166.5|199116.5|199120.7|199070.7|199178.4|199128.4|199120.7|199070.7|21
1726064800000|2024-09-11 14:26:40|199127.6|199077.6|199100|199050|199163.3|199084.7|199093.7|199014.6|31
1726064810000|2024-09-11 14:26:50|199098.4|199048.4|199099.8|199049.8|199101|199051|199096.6|199046.6|13
1726064820000|2024-09-11 14:27:00|199099.7|199049.7|199087.9|199037.9|199101|199051|199079.4|199029.4|24
1726064830000|2024-09-11 14:27:10|199086.3|199036.3|199094.2|199044.2|199103|199053|199084.9|199034.9|13
1726064840000|2024-09-11 14:27:20|199092.6|199042.6|199158|199108|199164.4|199114.4|199092.6|199042.6|21
1726064850000|2024-09-11 14:27:30|199160.5|199110.5|199154|199104|199163.3|199113.3|199124.3|199074.3|26
1726064860000|2024-09-11 14:27:40|199155.4|199105.4|199138.9|199088.9|199155.9|199105.9|199126.2|199076.2|22
1726064870000|2024-09-11 14:27:50|199142|199092|199168.4|199118.4|199172|199122|199137|199087|19
1726064880000|2024-09-11 14:28:00|199177.4|199127.4|199172.6|199122.6|199178.7|199128.7|199164.4|199114.4|27
1726064890000|2024-09-11 14:28:10|199180.5|199130.5|199209.6|199159.6|199218.6|199168.6|199180.5|199130.5|28
1726064900000|2024-09-11 14:28:20|199212.8|199162.8|199213.8|199163.8|199215.3|199165.3|199209.9|199159.9|9
1726064910000|2024-09-11 14:28:30|199212|199162|199210.1|199160.1|199216.1|199166.1|199208.7|199158.7|17
1726064920000|2024-09-11 14:28:40|199211.7|199161.7|199255.8|199130.8|199255.8|199168.7|199207.2|199130.8|18
1726064930000|2024-09-11 14:28:50|199252.2|199127.2|199251.6|199126.6|199255.2|199130.2|199251.5|199126.5|6
1726064940000|2024-09-11 14:29:00|199249.6|199124.6|199229.3|199179.3|199256.5|199182.1|199227.4|199124.6|21
1726064950000|2024-09-11 14:29:10|199226.9|199176.9|199252|199202|199257.5|199207.5|199226.9|199176.9|22
1726064960000|2024-09-11 14:29:20|199253.4|199203.4|199251.7|199201.7|199259.4|199209.4|199249.3|199199.3|27
1726064970000|2024-09-11 14:29:30|199248.9|199198.9|199239.3|199189.3|199248.9|199198.9|199235|199185|16
1726064980000|2024-09-11 14:29:40|199240.5|199190.5|199160.7|199110.7|199244.1|199194.1|199150.4|199100.4|28
1726064990000|2024-09-11 14:29:50|199203.3|199078.3|199218.3|199093.3|199218.3|199093.3|199203.3|199078.3|14
1726065000000|2024-09-11 14:30:00|199219.3|199094.3|199296.4|199171.4|199300.8|199175.8|199213.5|199088.5|13
1726065010000|2024-09-11 14:30:10|199297.5|199172.5|199333.6|199208.6|199337.5|199212.5|199297.5|199172.5|22
1726065020000|2024-09-11 14:30:20|199334.6|199209.6|199328.3|199203.3|199341.6|199216.6|199318.7|199193.7|9
1726065030000|2024-09-11 14:30:30|199325.1|199200.1|199344.1|199219.1|199344.1|199219.1|199323|199198|17
1726065040000|2024-09-11 14:30:40|199341.9|199216.9|199352.3|199227.3|199360.6|199235.6|199341.9|199216.9|17
1726065050000|2024-09-11 14:30:50|199349.3|199224.3|199409.5|199284.5|199429.4|199304.4|199344.7|199219.7|21
1726065060000|2024-09-11 14:31:00|199406.6|199281.6|199402.1|199277.1|199429.5|199304.5|199402.1|199277.1|22
1726065070000|2024-09-11 14:31:10|199401.4|199276.4|199440.3|199315.3|199450.3|199325.3|199395.8|199270.8|17
1726065080000|2024-09-11 14:31:20|199443.3|199318.3|199530.7|199405.7|199530.7|199405.7|199443.2|199318.2|23
1726065090000|2024-09-11 14:31:30|199537.9|199412.9|199461.1|199336.1|199538.4|199413.4|199461.1|199336.1|20
1726065100000|2024-09-11 14:31:40|199457.4|199332.4|199453.9|199328.9|199470.8|199345.8|199404.6|199279.6|26
1726065110000|2024-09-11 14:31:50|199456|199331|199470.5|199420.5|199481.5|199431.5|199419.9|199307.1|29
1726065120000|2024-09-11 14:32:00|199463.5|199413.5|199421.2|199371.2|199507.7|199419.7|199416.5|199358.5|26
1726065130000|2024-09-11 14:32:10|199422.9|199372.9|199441.6|199391.6|199441.6|199391.6|199417.7|199367.7|13
1726065140000|2024-09-11 14:32:20|199441|199391|199493.9|199443.9|199498.4|199448.4|199441|199391|22
1726065150000|2024-09-11 14:32:30|199492.3|199442.3|199488.6|199438.6|199505.5|199455.5|199484.7|199434.7|26
1726065160000|2024-09-11 14:32:40|199534.9|199409.9|199507.8|199382.8|199534.9|199409.9|199501.5|199376.5|13
1726065170000|2024-09-11 14:32:50|199511.6|199386.6|199499.5|199374.5|199511.6|199386.6|199496|199371|11
1726065180000|2024-09-11 14:33:00|199496.8|199371.8|199494.7|199369.7|199496.8|199371.8|199490.4|199365.4|15
1726065190000|2024-09-11 14:33:10|199491.6|199366.6|199491.5|199366.5|199493.9|199368.9|199484.5|199359.5|22
1726065200000|2024-09-11 14:33:20|199489.8|199364.8|199488.5|199363.5|199494.1|199369.1|199488.5|199363.5|26
1726065210000|2024-09-11 14:33:30|199489.6|199364.6|199487.6|199362.6|199492.8|199367.8|199487.2|199362.2|21
1726065220000|2024-09-11 14:33:40|199485.9|199360.9|199449.1|199324.1|199485.9|199369.6|199415.2|199324.1|12
1726065230000|2024-09-11 14:33:50|199449.7|199324.7|199453.1|199403.1|199462|199404.1|199416.2|199324.7|19
1726065240000|2024-09-11 14:34:00|199459.7|199409.7|199462|199412|199469.2|199419.2|199456.4|199406.4|21
1726065250000|2024-09-11 14:34:10|199463|199413|199454.5|199404.5|199464.3|199414.3|199454.5|199404.5|20
1726065260000|2024-09-11 14:34:20|199452.6|199402.6|199424.4|199374.4|199452.6|199402.6|199419.3|199369.3|33
1726065270000|2024-09-11 14:34:30|199426.2|199376.2|199398.7|199348.7|199426.2|199376.2|199390.8|199340.8|26
1726065280000|2024-09-11 14:34:40|199436|199311|199340.2|199215.2|199436|199311|199332.2|199207.2|21
1726065290000|2024-09-11 14:34:50|199335.8|199210.8|199342.9|199217.9|199358.4|199233.4|199335.8|199210.8|15
1726065300000|2024-09-11 14:35:00|199341.5|199216.5|199326.1|199201.1|199342.2|199217.2|199285.8|199160.8|23
1726065310000|2024-09-11 14:35:10|199321.2|199196.2|199296.4|199171.4|199325|199200|199260.1|199135.1|28
1726065320000|2024-09-11 14:35:20|199298.4|199173.4|199220.5|199170.5|199298.4|199196.1|199220.5|199137|28
1726065330000|2024-09-11 14:35:30|199223.3|199173.3|199292.9|199167.9|199304.6|199192.3|199223.3|199155|21
1726065340000|2024-09-11 14:35:40|199275.9|199150.9|199372.9|199247.9|199378.1|199253.1|199251.1|199126.1|27
1726065350000|2024-09-11 14:35:50|199373.7|199248.7|199370.3|199245.3|199382|199257|199363.6|199238.6|13
1726065360000|2024-09-11 14:36:00|199372.7|199247.7|199247.4|199122.4|199374.9|199249.9|199236.1|199111.1|25
1726065370000|2024-09-11 14:36:10|199245.5|199120.5|199219.9|199169.9|199267.1|199180|199208|199112.2|32
1726065380000|2024-09-11 14:36:20|199215.6|199165.6|199217.7|199167.7|199222.5|199172.5|199212.2|199162.2|27
1726065390000|2024-09-11 14:36:30|199218.1|199168.1|199209.3|199159.3|199230.9|199180.9|199208|199158|28
1726065400000|2024-09-11 14:36:40|199212.5|199162.5|199328.9|199278.9|199334.2|199284.2|199212.5|199162.5|28
1726065410000|2024-09-11 14:36:50|199329.8|199279.8|199384.6|199334.6|199384.6|199334.6|199329|199279|21
1726065420000|2024-09-11 14:37:00|199384.4|199334.4|199380.1|199255.1|199388.6|199338.6|199341.4|199250.5|22
1726065430000|2024-09-11 14:37:10|199378.2|199253.2|199431|199306|199441|199316|199369.7|199244.7|28
1726065440000|2024-09-11 14:37:20|199435.2|199310.2|199427.1|199302.1|199440.9|199315.9|199418.7|199293.7|27
1726065450000|2024-09-11 14:37:30|199426.7|199301.7|199416.5|199291.5|199427.4|199302.4|199414|199289|23
1726065460000|2024-09-11 14:37:40|199428.1|199303.1|199419.9|199294.9|199429.7|199304.7|199410.7|199285.7|18
1726065470000|2024-09-11 14:37:50|199420|199295|199417.7|199292.7|199422.8|199297.8|199408.1|199283.1|17
1726065480000|2024-09-11 14:38:00|199420.7|199295.7|199394.3|199269.3|199420.7|199295.7|199385|199260|20
1726065490000|2024-09-11 14:38:10|199392.7|199267.7|199430.9|199305.9|199436.4|199311.4|199391.6|199266.6|22
1726065500000|2024-09-11 14:38:20|199432.4|199307.4|199464.2|199339.2|199471.8|199346.8|199429.7|199304.7|23
1726065510000|2024-09-11 14:38:30|199465|199340|199423|199373|199465.2|199376.7|199408.1|199326.7|25
1726065520000|2024-09-11 14:38:40|199424|199374|199423.3|199373.3|199427.5|199377.5|199412.2|199362.2|19
1726065530000|2024-09-11 14:38:50|199424.3|199374.3|199422.6|199372.6|199424.3|199374.3|199397.1|199347.1|17
1726065540000|2024-09-11 14:39:00|199423.9|199373.9|199440.6|199390.6|199458.7|199408.7|199423.9|199373.9|18
1726065550000|2024-09-11 14:39:10|199441.6|199391.6|199440.4|199390.4|199454.9|199404.9|199440.4|199390.4|21
1726065560000|2024-09-11 14:39:20|199416.9|199366.9|199420.9|199370.9|199420.9|199370.9|199405.1|199355.1|22
1726065570000|2024-09-11 14:39:30|199420.7|199370.7|199422.5|199372.5|199424.7|199374.7|199405.3|199355.3|25
1726065580000|2024-09-11 14:39:40|199419.8|199369.8|199391.9|199341.9|199423.1|199373.1|199381.2|199331.2|23
1726065590000|2024-09-11 14:39:50|199392.7|199342.7|199413.4|199363.4|199423.6|199373.6|199387.9|199337.9|27
1726065600000|2024-09-11 14:40:00|199415|199365|199448.3|199398.3|199452.6|199402.6|199415|199365|26
1726065610000|2024-09-11 14:40:10|199444.2|199394.2|199410.1|199360.1|199444.2|199394.2|199390.5|199340.5|23
1726065620000|2024-09-11 14:40:20|199420.7|199370.7|199485.6|199435.6|199488.6|199438.6|199420.7|199370.7|22
1726065630000|2024-09-11 14:40:30|199484.2|199434.2|199486.9|199436.9|199488.7|199438.7|199484.2|199434.2|18
1726065640000|2024-09-11 14:40:40|199488.6|199438.6|199524.9|199399.9|199525|199438.6|199486|199399.6|8
1726065650000|2024-09-11 14:40:50|199524.7|199399.7|199525.5|199400.5|199529.7|199404.7|199522.3|199397.3|6
1726065660000|2024-09-11 14:41:00|199527.1|199402.1|199522.4|199397.4|199527.1|199402.1|199521.1|199396.1|14
1726065670000|2024-09-11 14:41:10|199523.9|199398.9|199530.9|199480.9|199600.6|199489|199516.5|199397.1|12
1726065680000|2024-09-11 14:41:20|199533.5|199483.5|199601.5|199476.5|199606.4|199521.7|199532|199474.4|28
1726065690000|2024-09-11 14:41:30|199599.8|199474.8|199500.2|199375.2|199607.5|199482.5|199500.2|199375.2|25
1726065700000|2024-09-11 14:41:40|199536|199411|199496|199446|199558.9|199449.7|199493.4|199411|30
1726065710000|2024-09-11 14:41:50|199498.4|199448.4|199498|199448|199534.5|199484.5|199490.2|199440.2|29
1726065720000|2024-09-11 14:42:00|199496.4|199446.4|199462.9|199412.9|199510.2|199460.2|199453.4|199403.4|29
1726065730000|2024-09-11 14:42:10|199463.9|199413.9|199538|199488|199539.7|199489.7|199463.9|199413.9|29
1726065740000|2024-09-11 14:42:20|199536.9|199486.9|199529.3|199479.3|199537.6|199487.6|199528|199478|24
1726065750000|2024-09-11 14:42:30|199527.7|199477.7|199475.3|199425.3|199570.6|199479|199465.3|199415.3|35
1726065760000|2024-09-11 14:42:40|199470.6|199420.6|199437.1|199387.1|199480.2|199430.2|199435.4|199385.4|28
1726065770000|2024-09-11 14:42:50|199438|199388|199389.3|199339.3|199438|199388|199382.7|199332.7|30
1726065780000|2024-09-11 14:43:00|199390|199340|199397.4|199347.4|199401.4|199351.4|199372.7|199322.7|29
1726065790000|2024-09-11 14:43:10|199399.7|199349.7|199392|199342|199409.6|199359.6|199384.4|199334.4|29
1726065800000|2024-09-11 14:43:20|199389|199339|199400.5|199350.5|199401.2|199351.2|199388.1|199338.1|17
1726065810000|2024-09-11 14:43:30|199390.2|199340.2|199356.7|199306.7|199390.6|199340.6|199353.8|199303.8|20
1726065820000|2024-09-11 14:43:40|199358.3|199308.3|199370.6|199320.6|199370.8|199320.8|199356.6|199306.6|26
1726065830000|2024-09-11 14:43:50|199368.4|199318.4|199366.2|199316.2|199378.7|199328.7|199358.1|199308.1|20
1726065840000|2024-09-11 14:44:00|199364.3|199314.3|199365.9|199315.9|199390.1|199340.1|199351.3|199301.3|36
1726065850000|2024-09-11 14:44:10|199372.9|199322.9|199326.8|199201.8|199374.4|199324.4|199286.8|199163|27
1726065860000|2024-09-11 14:44:20|199323.5|199198.5|199343.9|199293.9|199352|199295.4|199323.3|199198.3|23
1726065870000|2024-09-11 14:44:30|199342.4|199292.4|199346|199296|199350.2|199300.2|199336.1|199286.1|17
1726065880000|2024-09-11 14:44:40|199368.1|199318.1|199366.4|199316.4|199369.5|199319.5|199358.8|199308.8|22
1726065890000|2024-09-11 14:44:50|199364.6|199314.6|199288.9|199238.9|199365.5|199315.5|199258.5|199208.5|33
1726065900000|2024-09-11 14:45:00|199293.8|199243.8|199247.7|199197.7|199295.2|199245.2|199209.3|199159.3|33
1726065910000|2024-09-11 14:45:10|199249.1|199199.1|199228.5|199103.5|199260.9|199202.3|199215.8|199099.1|28
1726065920000|2024-09-11 14:45:20|199235.3|199110.3|199220.5|199095.5|199235.3|199110.3|199218.1|199093.1|17
1726065930000|2024-09-11 14:45:30|199232.5|199107.5|199298.1|199173.1|199309.4|199184.4|199227.7|199102.7|23
1726065940000|2024-09-11 14:45:40|199294.6|199169.6|199297.7|199172.7|199299.7|199174.7|199291|199166|15
1726065950000|2024-09-11 14:45:50|199293.6|199168.6|199297|199172|199302.5|199177.5|199262.3|199137.3|17
1726065960000|2024-09-11 14:46:00|199303.9|199178.9|199297.2|199172.2|199303.9|199178.9|199282.6|199157.6|16
1726065970000|2024-09-11 14:46:10|199297.5|199172.5|199295|199170|199304.3|199179.3|199284|199159|19
1726065980000|2024-09-11 14:46:20|199296.1|199171.1|199269.4|199219.4|199296.1|199221.1|199252.6|199164.9|30
1726065990000|2024-09-11 14:46:30|199263.7|199213.7|199330|199205|199334.9|199247.4|199254.2|199204.2|14
1726066000000|2024-09-11 14:46:40|199332.8|199207.8|199384.7|199259.7|199384.7|199259.7|199329.5|199204.5|13
1726066010000|2024-09-11 14:46:50|199381.4|199256.4|199375|199250|199393.2|199268.2|199369.6|199244.6|22
1726066020000|2024-09-11 14:47:00|199372.5|199247.5|199420.7|199295.7|199424.6|199299.6|199337|199212|13
1726066030000|2024-09-11 14:47:10|199422.5|199297.5|199406.6|199281.6|199461.7|199336.7|199385.2|199260.2|22
1726066040000|2024-09-11 14:47:20|199404.3|199279.3|199358|199233|199409.5|199284.5|199308|199233|13
1726066050000|2024-09-11 14:47:30|199355.6|199230.6|199361.8|199236.8|199363.4|199238.4|199354.2|199229.2|22
1726066060000|2024-09-11 14:47:40|199362.9|199237.9|199284.6|199159.6|199362.9|199237.9|199284.6|199159.6|11
1726066070000|2024-09-11 14:47:50|199284.3|199159.3|199246.7|199121.7|199287.5|199162.5|199246.7|199121.7|8
1726066080000|2024-09-11 14:48:00|199250.3|199125.3|199296.3|199171.3|199314.6|199189.6|199250.3|199125.3|23
1726066090000|2024-09-11 14:48:10|199294.5|199169.5|199252.9|199202.9|199295.8|199202.9|199248.6|199168.7|12
1726066100000|2024-09-11 14:48:20|199251.7|199201.7|199254.2|199204.2|199271.5|199221.5|199244.1|199194.1|24
1726066110000|2024-09-11 14:48:30|199254.8|199204.8|199284.5|199159.5|199286|199204.8|199238.9|199151.9|17
1726066120000|2024-09-11 14:48:40|199283|199158|199272.1|199147.1|199283|199158|199270.5|199145.5|6
1726066130000|2024-09-11 14:48:50|199268.8|199143.8|199326.1|199201.1|199333.6|199244.7|199209.4|199121.4|24
1726066140000|2024-09-11 14:49:00|199325.7|199200.7|199368.2|199243.2|199386.4|199261.4|199325|199200|24
1726066150000|2024-09-11 14:49:10|199349|199224|199315.4|199265.4|199349|199265.4|199312.8|199215.4|19
1726066160000|2024-09-11 14:49:20|199314|199264|199304.6|199254.6|199323.3|199273.3|199295.8|199245.8|20
1726066170000|2024-09-11 14:49:30|199304.2|199254.2|199286.1|199236.1|199309.2|199259.2|199277.2|199227.2|25
1726066180000|2024-09-11 14:49:40|199280.9|199230.9|199277.2|199227.2|199287|199237|199276.1|199226.1|24
1726066190000|2024-09-11 14:49:50|199279.7|199229.7|199355.2|199305.2|199359.1|199309.1|199276.9|199226.9|30
1726066200000|2024-09-11 14:50:00|199354|199304|199364.5|199314.5|199370.6|199320.6|199354|199304|25
1726066210000|2024-09-11 14:50:10|199365.6|199315.6|199438.4|199388.4|199438.6|199388.6|199364.4|199314.4|24
1726066220000|2024-09-11 14:50:20|199436.4|199386.4|199432.7|199382.7|199438.6|199388.6|199429|199379|25
1726066230000|2024-09-11 14:50:30|199434.9|199384.9|199447.5|199397.5|199453.8|199403.8|199434.7|199384.7|17
1726066240000|2024-09-11 14:50:40|199448.6|199398.6|199442.3|199392.3|199448.6|199398.6|199440.9|199390.9|15
1726066250000|2024-09-11 14:50:50|199441.4|199391.4|199436.3|199386.3|199445|199395|199406.9|199356.9|25
1726066260000|2024-09-11 14:51:00|199445.9|199395.9|199515.2|199465.2|199519.9|199469.9|199445.9|199395.9|28
1726066270000|2024-09-11 14:51:10|199511.6|199461.6|199526.7|199476.7|199537.8|199487.8|199506.1|199456.1|26
1726066280000|2024-09-11 14:51:20|199526.8|199476.8|199527.3|199477.3|199530.5|199480.5|199517.1|199467.1|31
1726066290000|2024-09-11 14:51:30|199527.8|199477.8|199525.1|199475.1|199543.4|199493.4|199521|199471|25
1726066300000|2024-09-11 14:51:40|199529.8|199479.8|199558.1|199508.1|199575.2|199525.2|199525.3|199475.3|29
1726066310000|2024-09-11 14:51:50|199559.3|199509.3|199564|199439|199569.2|199519.2|199524.8|199439|25
1726066320000|2024-09-11 14:52:00|199559.8|199434.8|199579.8|199454.8|199579.8|199454.8|199545.8|199420.8|16
1726066330000|2024-09-11 14:52:10|199577.9|199452.9|199583.3|199458.3|199587.3|199462.3|199574.4|199449.4|19
1726066340000|2024-09-11 14:52:20|199578.3|199453.3|199574.6|199524.6|199609.4|199526.1|199572.5|199453.3|26
1726066350000|2024-09-11 14:52:30|199576|199526|199566.5|199441.5|199600|199550|199501.6|199409.2|27
1726066360000|2024-09-11 14:52:40|199567.8|199442.8|199535.3|199485.3|199572.7|199486.3|199525.9|199431|28
1726066370000|2024-09-11 14:52:50|199543.2|199493.2|199560.4|199510.4|199563.9|199513.9|199540.9|199490.9|24
1726066380000|2024-09-11 14:53:00|199563.9|199513.9|199539|199489|199564.5|199514.5|199525.1|199475.1|20
1726066390000|2024-09-11 14:53:10|199540.7|199490.7|199535.3|199485.3|199546|199496|199528.2|199478.2|23
1726066400000|2024-09-11 14:53:20|199537.4|199487.4|199491.6|199441.6|199540.5|199490.5|199487.1|199437.1|20
1726066410000|2024-09-11 14:53:30|199490.2|199440.2|199536.9|199486.9|199545.8|199495.8|199490.1|199440.1|20
1726066420000|2024-09-11 14:53:40|199538.3|199488.3|199554.5|199504.5|199564|199514|199538.3|199488.3|23
1726066430000|2024-09-11 14:53:50|199565.5|199515.5|199567.5|199517.5|199577.9|199527.9|199561.7|199511.7|22
1726066440000|2024-09-11 14:54:00|199563.7|199513.7|199570.8|199520.8|199584.2|199534.2|199555.9|199505.9|29
1726066450000|2024-09-11 14:54:10|199578.9|199528.9|199561.7|199511.7|199578.9|199528.9|199557.8|199507.8|24
1726066460000|2024-09-11 14:54:20|199563.8|199513.8|199561.8|199511.8|199569.2|199519.2|199545.4|199495.4|27
1726066470000|2024-09-11 14:54:30|199563.5|199513.5|199544.6|199494.6|199563.8|199513.8|199538.3|199488.3|23
1726066480000|2024-09-11 14:54:40|199546.5|199496.5|199534.5|199484.5|199562.3|199512.3|199532.1|199482.1|14
1726066490000|2024-09-11 14:54:50|199532.4|199482.4|199524|199399|199537.2|199487.2|199481.9|199399|21
1726066500000|2024-09-11 14:55:00|199522.9|199397.9|199554.4|199429.4|199554.4|199429.4|199495|199370|20
1726066510000|2024-09-11 14:55:10|199557.3|199432.3|199554|199504|199594.4|199513.1|199554|199432.3|24
1726066520000|2024-09-11 14:55:20|199544.3|199494.3|199580.5|199530.5|199580.6|199530.6|199542.5|199492.5|23
1726066530000|2024-09-11 14:55:30|199580|199530|199579|199529|199580|199530|199574.8|199524.8|17
1726066540000|2024-09-11 14:55:40|199577.4|199527.4|199537.2|199487.2|199577.4|199527.4|199537.2|199487.2|21
1726066550000|2024-09-11 14:55:50|199538.8|199488.8|199559.2|199509.2|199564.6|199514.6|199536.7|199486.7|21
1726066560000|2024-09-11 14:56:00|199558.3|199508.3|199515.7|199465.7|199562.3|199512.3|199515.7|199465.7|28
1726066570000|2024-09-11 14:56:10|199491.4|199441.4|199493.1|199443.1|199498.8|199448.8|199483|199433|20
1726066580000|2024-09-11 14:56:20|199491.8|199441.8|199491.8|199441.8|199499.1|199449.1|199489.8|199439.8|25
1726066590000|2024-09-11 14:56:30|199491.1|199441.1|199536.6|199486.6|199536.8|199486.8|199487.7|199437.7|23
1726066600000|2024-09-11 14:56:40|199531.6|199481.6|199527.6|199477.6|199578.2|199493|199524.2|199444|24
1726066610000|2024-09-11 14:56:50|199528.8|199478.8|199544.3|199494.3|199552.6|199502.6|199482.1|199432.1|26
1726066620000|2024-09-11 14:57:00|199544.7|199494.7|199538|199488|199552.8|199502.8|199531.2|199481.2|23
1726066630000|2024-09-11 14:57:10|199537|199487|199542.6|199492.6|199544.5|199494.5|199527|199477|21
1726066640000|2024-09-11 14:57:20|199543.8|199493.8|199607.8|199482.8|199607.8|199495.9|199535.1|199443.9|14
1726066650000|2024-09-11 14:57:30|199604.4|199479.4|199617.2|199492.2|199633.9|199508.9|199599.7|199474.7|29
1726066660000|2024-09-11 14:57:40|199620.7|199495.7|199594|199469|199623|199498|199589.5|199464.5|32
1726066670000|2024-09-11 14:57:50|199593.8|199468.8|199585.2|199460.2|199601.3|199476.3|199563.6|199438.6|36
1726066680000|2024-09-11 14:58:00|199584.6|199459.6|199614.8|199489.8|199614.8|199489.8|199574|199449|27
1726066690000|2024-09-11 14:58:10|199617.2|199492.2|199647.5|199522.5|199649.3|199524.3|199617.2|199492.2|23
1726066700000|2024-09-11 14:58:20|199648.9|199523.9|199614.3|199489.3|199648.9|199523.9|199598.5|199473.5|17
1726066710000|2024-09-11 14:58:30|199608|199483|199587.7|199462.7|199608|199483|199564.1|199439.1|19
1726066720000|2024-09-11 14:58:40|199587.3|199462.3|199577|199452|199587.9|199462.9|199573.8|199448.8|12
1726066730000|2024-09-11 14:58:50|199573.4|199448.4|199537|199412|199579.5|199454.5|199532.3|199407.3|22
1726066740000|2024-09-11 14:59:00|199529.3|199404.3|199559.8|199434.8|199559.8|199434.8|199529.3|199404.3|34
1726066750000|2024-09-11 14:59:10|199554.6|199429.6|199523.4|199398.4|199579.3|199454.3|199501.5|199376.5|28
1726066760000|2024-09-11 14:59:20|199510.9|199385.9|199515.8|199390.8|199535.7|199410.7|199493.3|199368.3|29
1726066770000|2024-09-11 14:59:30|199512.5|199387.5|199503.6|199378.6|199515.6|199390.6|199499.5|199374.5|20
1726066780000|2024-09-11 14:59:40|199503.7|199378.7|199476.3|199351.3|199503.7|199378.7|199465.2|199340.2|24
1726066790000|2024-09-11 14:59:50|199469.9|199344.9|199474.2|199349.2|199487.8|199362.8|199469.9|199344.9|25
1726066800000|2024-09-11 15:00:00|199478.2|199353.2|199452.6|199327.6|199478.2|199353.2|199402.5|199277.5|29
1726066810000|2024-09-11 15:00:10|199447.4|199322.4|199427.6|199302.6|199451.8|199326.8|199418.9|199293.9|25
1726066820000|2024-09-11 15:00:20|199420.9|199295.9|199403.1|199278.1|199426.3|199301.3|199397.6|199272.6|24
1726066830000|2024-09-11 15:00:30|199405.1|199280.1|199371.4|199246.4|199405.2|199280.2|199356.5|199231.5|27
1726066840000|2024-09-11 15:00:40|199365.6|199240.6|199375.6|199250.6|199377.4|199252.4|199355.1|199230.1|28
1726066850000|2024-09-11 15:00:50|199374.5|199249.5|199412.2|199287.2|199427.7|199302.7|199374.5|199249.5|34
1726066860000|2024-09-11 15:01:00|199408.7|199283.7|199394.6|199269.6|199435.2|199310.2|199384.2|199259.2|33
1726066870000|2024-09-11 15:01:10|199399.7|199274.7|199343.6|199218.6|199400.1|199275.1|199343.6|199218.6|29
1726066880000|2024-09-11 15:01:20|199339.6|199214.6|199313.7|199188.7|199342.6|199217.6|199300.7|199175.7|32
1726066890000|2024-09-11 15:01:30|199314.1|199189.1|199372.2|199247.2|199374.6|199249.6|199313.6|199188.6|27
1726066900000|2024-09-11 15:01:40|199368.7|199243.7|199378.8|199253.8|199387.1|199262.1|199347.1|199222.1|25
1726066910000|2024-09-11 15:01:50|199377.4|199252.4|199297.6|199247.6|199377.4|199252.4|199297.6|199205.3|16
1726066920000|2024-09-11 15:02:00|199298.3|199248.3|199384.7|199259.7|199384.7|199259.7|199296.2|199202.9|21
1726066930000|2024-09-11 15:02:10|199400.9|199275.9|199415.3|199290.3|199418.9|199326.6|199371.6|199257|18
1726066940000|2024-09-11 15:02:20|199414.3|199289.3|199320.4|199270.4|199421.1|199296.1|199320.4|199243|25
1726066950000|2024-09-11 15:02:30|199318.5|199268.5|199355.6|199230.6|199371.3|199285.8|199316.7|199229.7|23
1726066960000|2024-09-11 15:02:40|199361.2|199236.2|199338.1|199288.1|199369.1|199288.1|199324.9|199229.2|27
1726066970000|2024-09-11 15:02:50|199326.4|199276.4|199283.5|199233.5|199326.4|199276.4|199280.1|199230.1|19
1726066980000|2024-09-11 15:03:00|199277.8|199227.8|199299.5|199249.5|199299.5|199249.5|199276.2|199226.2|29
1726066990000|2024-09-11 15:03:10|199291.7|199241.7|199295.4|199170.4|199305.7|199254.6|199234.6|199150|31
1726067000000|2024-09-11 15:03:20|199296.6|199171.6|199262.7|199212.7|199298.4|199212.7|199262.7|199161.2|21
1726067010000|2024-09-11 15:03:30|199254|199204|199266.5|199216.5|199269.8|199219.8|199247.9|199197.9|25
1726067020000|2024-09-11 15:03:40|199267.7|199217.7|199226.3|199176.3|199304.2|199218.8|199223.1|199123.5|28
1726067030000|2024-09-11 15:03:50|199213.7|199163.7|199300.2|199175.2|199316.3|199221.3|199213.7|199163.7|25
1726067040000|2024-09-11 15:04:00|199300.8|199175.8|199297.5|199172.5|199307.7|199182.7|199297.5|199172.5|14
1726067050000|2024-09-11 15:04:10|199299.6|199174.6|199330.5|199205.5|199331.9|199206.9|199298.9|199173.9|17
1726067060000|2024-09-11 15:04:20|199335.2|199210.2|199354.6|199229.6|199358.1|199233.1|199332.9|199207.9|10
1726067070000|2024-09-11 15:04:30|199351.2|199226.2|199370|199245|199374.4|199249.4|199351.2|199226.2|11
1726067080000|2024-09-11 15:04:40|199344.3|199294.3|199327|199277|199345.8|199295.8|199301.6|199251.6|15
1726067090000|2024-09-11 15:04:50|199328.2|199278.2|199343.1|199293.1|199343.3|199293.3|199326.5|199276.5|14
1726067100000|2024-09-11 15:05:00|199330.8|199280.8|199339.3|199289.3|199343.6|199293.6|199322.1|199272.1|23
1726067110000|2024-09-11 15:05:10|199338.2|199288.2|199292|199242|199340|199290|199287.9|199237.9|24
1726067120000|2024-09-11 15:05:20|199293.4|199243.4|199254.7|199204.7|199301.7|199251.7|199247.2|199197.2|21
1726067130000|2024-09-11 15:05:30|199242.9|199192.9|199274.3|199224.3|199274.3|199224.3|199224|199174|26
1726067140000|2024-09-11 15:05:40|199275|199225|199234.5|199184.5|199275|199225|199230.8|199180.8|31
1726067150000|2024-09-11 15:05:50|199226|199176|199210|199160|199232.4|199182.4|199207.2|199157.2|19
1726067160000|2024-09-11 15:06:00|199207.9|199157.9|199189.1|199139.1|199213.2|199163.2|199184.3|199134.3|26
1726067170000|2024-09-11 15:06:10|199200.5|199150.5|199201.9|199151.9|199207.7|199157.7|199188.5|199138.5|22
1726067180000|2024-09-11 15:06:20|199190.3|199140.3|199176.1|199126.1|199210.3|199160.3|199171.6|199121.6|30
1726067190000|2024-09-11 15:06:30|199177.5|199127.5|199210.6|199085.6|199210.6|199130.6|199177.5|199085.6|9
1726067200000|2024-09-11 15:06:40|199210|199085|199191.1|199141.1|199231.2|199143.9|199179.1|199057.8|28
1726067210000|2024-09-11 15:06:50|199186.6|199136.6|199212.4|199087.4|199213.1|199163.1|199180.2|199080.2|25
1726067220000|2024-09-11 15:07:00|199218.2|199093.2|199280.6|199155.6|199287.6|199162.6|199215.2|199090.2|20
1726067230000|2024-09-11 15:07:10|199287.4|199162.4|199263.4|199138.4|199294.3|199169.3|199244.9|199119.9|17
1726067240000|2024-09-11 15:07:20|199260.6|199135.6|199293.9|199168.9|199293.9|199168.9|199259.5|199134.5|12
1726067250000|2024-09-11 15:07:30|199287.3|199162.3|199258.3|199133.3|199321.1|199196.1|199257.2|199132.2|20
1726067260000|2024-09-11 15:07:40|199257.4|199132.4|199221.9|199171.9|199288.4|199173|199210.9|199123.8|27
1726067270000|2024-09-11 15:07:50|199220.3|199170.3|199194.3|199144.3|199227.5|199170.3|199188.8|199101.2|20
1726067280000|2024-09-11 15:08:00|199224.3|199099.3|199200|199150|199228.4|199152.5|199185.6|199099.3|33
1726067290000|2024-09-11 15:08:10|199199.3|199149.3|199187.3|199137.3|199203.7|199153.7|199183.9|199133.9|30
1726067300000|2024-09-11 15:08:20|199183.5|199133.5|199183.4|199133.4|199186.7|199136.7|199179.6|199129.6|23
1726067310000|2024-09-11 15:08:30|199183.7|199133.7|199226.4|199101.4|199226.4|199136.5|199164.5|199074.9|30
1726067320000|2024-09-11 15:08:40|199203|199153|199227.2|199102.2|199231.3|199153|199190.1|199101.8|25
1726067330000|2024-09-11 15:08:50|199227.1|199102.1|199190.5|199140.5|199228.9|199148.2|199186.8|199100.4|21
1726067340000|2024-09-11 15:09:00|199189.1|199139.1|199130.4|199080.4|199190.9|199140.9|199130.4|199080.4|31
1726067350000|2024-09-11 15:09:10|199137|199087|199146.1|199096.1|199146.1|199096.1|199132.3|199082.3|23
1726067360000|2024-09-11 15:09:20|199147.8|199097.8|199197|199147|199204.2|199154.2|199136|199086|29
1726067370000|2024-09-11 15:09:30|199195.3|199145.3|199283|199158|199286.7|199168.6|199195.3|199116.4|29
1726067380000|2024-09-11 15:09:40|199284.4|199159.4|199259.5|199209.5|199284.5|199213.1|199242.3|199159.2|23
1726067390000|2024-09-11 15:09:50|199258|199208|199293.1|199168.1|199301.6|199220.2|199258|199164.8|23
1726067400000|2024-09-11 15:10:00|199299.5|199174.5|199337.2|199212.2|199341.3|199262.5|199299.3|199174.3|33
1726067410000|2024-09-11 15:10:10|199340.7|199215.7|199331.5|199206.5|199340.7|199255.8|199302.8|199204.6|22
1726067420000|2024-09-11 15:10:20|199304.4|199254.4|199273.4|199223.4|199330.8|199256.3|199273.4|199187.8|25
1726067430000|2024-09-11 15:10:30|199278.8|199228.8|199303.2|199253.2|199304.5|199254.5|199270.7|199220.7|34
1726067440000|2024-09-11 15:10:40|199304.3|199254.3|199305.3|199255.3|199306.7|199256.7|199288.5|199238.5|30
1726067450000|2024-09-11 15:10:50|199306.1|199256.1|199304.6|199254.6|199306.3|199256.3|199285.2|199235.2|21
1726067460000|2024-09-11 15:11:00|199303.3|199253.3|199304.2|199254.2|199306.3|199256.3|199288.5|199238.5|31
1726067470000|2024-09-11 15:11:10|199302.8|199252.8|199326.8|199276.8|199326.8|199276.8|199302.8|199252.8|21
1726067480000|2024-09-11 15:11:20|199323.1|199273.1|199311.2|199261.2|199323.4|199273.4|199309.8|199259.8|21
1726067490000|2024-09-11 15:11:30|199312.4|199262.4|199313.4|199263.4|199323.6|199273.6|199310.8|199260.8|24
1726067500000|2024-09-11 15:11:40|199314.9|199264.9|199337.6|199287.6|199340.2|199290.2|199314.9|199264.9|23
1726067510000|2024-09-11 15:11:50|199330.2|199280.2|199360.2|199310.2|199365.7|199315.7|199330.2|199280.2|16
1726067520000|2024-09-11 15:12:00|199359.3|199309.3|199360.7|199310.7|199371.3|199321.3|199339.7|199289.7|27
1726067530000|2024-09-11 15:12:10|199365.1|199315.1|199360.6|199310.6|199365.1|199315.1|199355.4|199305.4|25
1726067540000|2024-09-11 15:12:20|199359.9|199309.9|199346.4|199296.4|199366.4|199316.4|199338.4|199288.4|22
1726067550000|2024-09-11 15:12:30|199344.7|199294.7|199342.8|199292.8|199348.1|199298.1|199341.1|199291.1|25
1726067560000|2024-09-11 15:12:40|199342.1|199292.1|199402.2|199352.2|199404.8|199354.8|199342.1|199292.1|28
1726067570000|2024-09-11 15:12:50|199400|199350|199440.9|199315.9|199441.7|199351.9|199400|199310.4|14
1726067580000|2024-09-11 15:13:00|199437.7|199312.7|199443.2|199318.2|199446.7|199321.7|199437.7|199312.7|19
1726067590000|2024-09-11 15:13:10|199442.6|199317.6|199439.1|199314.1|199444.8|199319.8|199433.6|199308.6|12
1726067600000|2024-09-11 15:13:20|199440.8|199315.8|199438.5|199313.5|199446.6|199321.6|199435.4|199310.4|13
1726067610000|2024-09-11 15:13:30|199440.3|199315.3|199445|199320|199445.6|199320.6|199438.5|199313.5|14
1726067620000|2024-09-11 15:13:40|199446.3|199321.3|199444.1|199319.1|199448.7|199323.7|199443.4|199318.4|13
1726067630000|2024-09-11 15:13:50|199443.8|199318.8|199434.3|199309.3|199445.1|199320.1|199431.2|199306.2|8
1726067640000|2024-09-11 15:14:00|199432.8|199307.8|199434.2|199309.2|199435.3|199310.3|199430.9|199305.9|13
1726067650000|2024-09-11 15:14:10|199432.8|199307.8|199442.9|199317.9|199443.6|199318.6|199431.8|199306.8|13
1726067660000|2024-09-11 15:14:20|199441.7|199316.7|199437.2|199312.2|199446.5|199321.5|199434.1|199309.1|17
1726067670000|2024-09-11 15:14:30|199436|199311|199335.8|199210.8|199436|199311|199334.1|199209.1|21
1726067680000|2024-09-11 15:14:40|199334.6|199209.6|199267|199217|199335.6|199241.3|199261.5|199150.2|30
1726067690000|2024-09-11 15:14:50|199268.3|199218.3|199268.8|199143.8|199299|199219.2|199252.7|199140.1|29
1726067700000|2024-09-11 15:15:00|199267.9|199142.9|199274.7|199149.7|199278.6|199153.6|199265.8|199140.8|20
1726067710000|2024-09-11 15:15:10|199276.3|199151.3|199220.7|199095.7|199276.3|199151.3|199215.9|199090.9|25
1726067720000|2024-09-11 15:15:20|199225.8|199100.8|199220.7|199095.7|199225.8|199100.8|199213.8|199088.8|8
1726067730000|2024-09-11 15:15:30|199216.4|199091.4|199237.5|199187.5|199238|199188|199211|199086.6|22
1726067740000|2024-09-11 15:15:40|199239.1|199189.1|199234.3|199184.3|199245.1|199195.1|199228.8|199178.8|24
1726067750000|2024-09-11 15:15:50|199236.1|199186.1|199165.6|199115.6|199236.1|199186.1|199150|199100|23
1726067760000|2024-09-11 15:16:00|199169.2|199119.2|199101.5|199051.5|199169.9|199119.9|199101.5|199051.5|26
1726067770000|2024-09-11 15:16:10|199094.8|199044.8|199064|199014|199117.5|199067.5|199064|199014|29
1726067780000|2024-09-11 15:16:20|199101.8|199051.8|199102|199052|199107.5|199057.5|199083.7|199033.7|21
1726067790000|2024-09-11 15:16:30|199104.2|199054.2|199101.8|199051.8|199107.8|199057.8|199090.7|199040.7|14
1726067800000|2024-09-11 15:16:40|199103.8|199053.8|199080|199030|199151.4|199101.4|199075.2|199025.2|29
1726067810000|2024-09-11 15:16:50|199082.2|199032.2|199055.8|199005.8|199082.5|199032.5|199053.9|199003.9|25
1726067820000|2024-09-11 15:17:00|199050.4|199000.4|199044|198919|199090.3|199000.4|199041.6|198918.6|17
1726067830000|2024-09-11 15:17:10|199043.9|198918.9|199095.9|198970.9|199100.7|198996.8|199003.8|198918.9|29
1726067840000|2024-09-11 15:17:20|199095.1|198970.1|199075.4|198950.4|199113.1|198993.7|199043.7|198944.4|22
1726067850000|2024-09-11 15:17:30|199081.3|198956.3|199083.9|198958.9|199089.1|198964.1|199074.5|198949.5|32
1726067860000|2024-09-11 15:17:40|199087.4|198962.4|199060.6|199010.6|199088|199014.8|199024.2|198950|31
1726067870000|2024-09-11 15:17:50|199060.2|199010.2|199060.7|199010.7|199066.3|199016.3|199052.1|199002.1|23
1726067880000|2024-09-11 15:18:00|199059.5|199009.5|199028.9|198978.9|199088.1|199038.1|199025|198975|22
1726067890000|2024-09-11 15:18:10|199022.7|198972.7|199065.9|198940.9|199068.8|198991.1|199019.1|198939.8|23
1726067900000|2024-09-11 15:18:20|199070.2|198945.2|199026.2|198976.2|199070.2|198988.7|199024.8|198945.2|21
1726067910000|2024-09-11 15:18:30|199034.4|198984.4|199047.3|198997.3|199052.9|199002.9|199034.4|198984.4|14
1726067920000|2024-09-11 15:18:40|199045.8|198995.8|199059.1|199009.1|199061.7|199011.7|199042.2|198992.2|22
1726067930000|2024-09-11 15:18:50|199060.9|199010.9|199016.5|198966.5|199062.7|199012.7|199016.5|198966.5|22
1726067940000|2024-09-11 15:19:00|199013.5|198963.5|198999.4|198949.4|199013.5|198963.5|198993|198943|14
1726067950000|2024-09-11 15:19:10|198994.4|198944.4|199002.2|198952.2|199004.3|198954.3|198987.7|198937.7|24
1726067960000|2024-09-11 15:19:20|198993|198943|198993.9|198943.9|199010|198960|198992.9|198942.9|14
1726067970000|2024-09-11 15:19:30|198995.1|198945.1|199019.6|198969.6|199019.6|198969.6|198995.1|198945.1|25
1726067980000|2024-09-11 15:19:40|199020.1|198970.1|199063.1|199013.1|199069.6|199019.6|199011.5|198961.5|18
1726067990000|2024-09-11 15:19:50|199061|199011|199094.2|199044.2|199094.2|199044.2|199055.7|199005.7|25
1726068000000|2024-09-11 15:20:00|199092.2|199042.2|199078.6|199028.6|199100.1|199050.1|199056.7|199006.7|31
1726068010000|2024-09-11 15:20:10|199079.6|199029.6|199107.7|198982.7|199108.5|199030.5|199063.4|198976.9|36
1726068020000|2024-09-11 15:20:20|199105.5|198980.5|199060.1|199010.1|199105.5|199024.1|199054.6|198974.8|28
1726068030000|2024-09-11 15:20:30|199050.8|199000.8|199065.7|198940.7|199067.4|199015.3|199015.6|198940.2|33
1726068040000|2024-09-11 15:20:40|199067.5|198942.5|199049.5|198999.5|199089|199010.3|199035.5|198939.8|26
1726068050000|2024-09-11 15:20:50|199047.7|198997.7|199063.7|199013.7|199079.9|199029.9|199047.6|198997.6|20
1726068060000|2024-09-11 15:21:00|199061.9|199011.9|199040.4|198990.4|199069|199019|199036|198986|24
1726068070000|2024-09-11 15:21:10|199038.4|198988.4|199034.6|198984.6|199041.2|198991.2|199034.6|198984.6|14
1726068080000|2024-09-11 15:21:20|199031.2|198981.2|199068.1|199018.1|199078.9|199028.9|199031.2|198981.2|19
1726068090000|2024-09-11 15:21:30|199073|199023|199061.7|199011.7|199081.1|199031.1|199044.5|198994.5|31
1726068100000|2024-09-11 15:21:40|199062.6|199012.6|199065.6|199015.6|199073.2|199023.2|199043.5|198993.5|30
1726068110000|2024-09-11 15:21:50|199068.6|199018.6|199068.3|199018.3|199071.9|199021.9|199058.2|199008.2|15
1726068120000|2024-09-11 15:22:00|199070.3|199020.3|199134.1|199009.1|199143.1|199022.8|199055.9|198990.4|15
1726068130000|2024-09-11 15:22:10|199132.1|199007.1|199133|199008|199139.8|199014.8|199128.1|199003.1|14
1726068140000|2024-09-11 15:22:20|199136.3|199011.3|199135.1|199010.1|199151.9|199026.9|199132.8|199007.8|14
1726068150000|2024-09-11 15:22:30|199132|199007|199136.1|199011.1|199143.1|199018.1|199131.8|199006.8|10
1726068160000|2024-09-11 15:22:40|199139.4|199014.4|199143.9|199018.9|199153.2|199028.2|199139.4|199014.4|8
1726068170000|2024-09-11 15:22:50|199139.5|199014.5|199188.3|199063.3|199188.3|199108.8|199139.5|199014.5|15
1726068180000|2024-09-11 15:23:00|199190.4|199065.4|199232.4|199107.4|199242.8|199117.8|199190.4|199065.4|13
1726068190000|2024-09-11 15:23:10|199238.5|199113.5|199240.4|199115.4|199243|199118|199232.4|199107.4|10
1726068200000|2024-09-11 15:23:20|199237.3|199112.3|199217.4|199092.4|199237.3|199112.3|199214.8|199089.8|6
1726068210000|2024-09-11 15:23:30|199218.3|199093.3|199208.4|199083.4|199218.3|199093.3|199204.6|199079.6|7
1726068220000|2024-09-11 15:23:40|199211.6|199086.6|199210|199085|199211.6|199086.6|199207.3|199082.3|7
1726068230000|2024-09-11 15:23:50|199211.7|199086.7|199207|199082|199212.5|199087.5|199203.6|199078.6|15
1726068240000|2024-09-11 15:24:00|199204.6|199079.6|199203.7|199078.7|199212.9|199087.9|199203.2|199078.2|23
1726068250000|2024-09-11 15:24:10|199205.5|199080.5|199268.3|199143.3|199274.4|199149.4|199205.2|199080.2|18
1726068260000|2024-09-11 15:24:20|199263.5|199138.5|199269.6|199144.6|199272.1|199147.1|199263.5|199138.5|18
1726068270000|2024-09-11 15:24:30|199268.3|199143.3|199272.5|199147.5|199274.3|199149.3|199266|199141|16
1726068280000|2024-09-11 15:24:40|199274.3|199149.3|199188.6|199138.6|199278.8|199153.8|199188.6|199138.6|18
1726068290000|2024-09-11 15:24:50|199183.7|199133.7|199187|199137|199197.3|199147.3|199179.1|199129.1|24
1726068300000|2024-09-11 15:25:00|199189.7|199139.7|199188|199138|199191|199141|199177.6|199127.6|28
1726068310000|2024-09-11 15:25:10|199187.6|199137.6|199143.8|199093.8|199226.5|199137.6|199143.8|199093.8|22
1726068320000|2024-09-11 15:25:20|199154.6|199104.6|199156.8|199106.8|199158.8|199108.8|199126.3|199076.3|21
1726068330000|2024-09-11 15:25:30|199160.4|199110.4|199154.9|199104.9|199162.6|199112.6|199151.9|199101.9|25
1726068340000|2024-09-11 15:25:40|199153.7|199103.7|199123.8|199073.8|199157.1|199107.1|199116.1|199066.1|25
1726068350000|2024-09-11 15:25:50|199121|199071|199126.1|199076.1|199126.3|199076.3|199113.5|199063.5|28
1726068360000|2024-09-11 15:26:00|199126.7|199076.7|199131.3|199081.3|199131.3|199081.3|199126.4|199076.4|21
1726068370000|2024-09-11 15:26:10|199135.9|199085.9|199152.4|199102.4|199164.5|199114.5|199135.9|199085.9|11
1726068380000|2024-09-11 15:26:20|199157.8|199107.8|199125.3|199075.3|199159|199109|199125.3|199075.3|23
1726068390000|2024-09-11 15:26:30|199126.6|199076.6|199128.9|199078.9|199130.6|199080.6|199117|199067|15
1726068400000|2024-09-11 15:26:40|199130.1|199080.1|199133.2|199083.2|199136.2|199086.2|199130.1|199080.1|19
1726068410000|2024-09-11 15:26:50|199132|199082|199148.5|199098.5|199159|199109|199126.9|199076.9|11
1726068420000|2024-09-11 15:27:00|199151.6|199101.6|199131.7|199081.7|199153.6|199103.6|199128.5|199078.5|20
1726068430000|2024-09-11 15:27:10|199133.1|199083.1|199126.1|199076.1|199133.1|199083.1|199118.2|199068.2|19
1726068440000|2024-09-11 15:27:20|199127.3|199077.3|199130.4|199080.4|199130.6|199080.6|199125.8|199075.8|11
1726068450000|2024-09-11 15:27:30|199128.6|199078.6|199163.6|199038.6|199167.4|199078.6|199128.6|199031.1|10
1726068460000|2024-09-11 15:27:40|199162.1|199037.1|199168.9|199043.9|199170.1|199045.1|199162.1|199037.1|11
1726068470000|2024-09-11 15:27:50|199178.3|199053.3|199207.8|199082.8|199210.5|199085.5|199178.3|199053.3|15
1726068480000|2024-09-11 15:28:00|199206.2|199081.2|199206.2|199081.2|199207.7|199082.7|199203.8|199078.8|14
1726068490000|2024-09-11 15:28:10|199204.5|199079.5|199203.2|199078.2|199207.9|199082.9|199203.2|199078.2|14
1726068500000|2024-09-11 15:28:20|199204.9|199079.9|199196.2|199071.2|199209.8|199084.8|199194.4|199069.4|20
1726068510000|2024-09-11 15:28:30|199197.6|199072.6|199129.7|199079.7|199197.6|199079.7|199126.7|199068.2|13
1726068520000|2024-09-11 15:28:40|199131|199081|199127.5|199077.5|199133.5|199083.5|199125.9|199075.9|12
1726068530000|2024-09-11 15:28:50|199118.5|199068.5|199130.3|199080.3|199130.3|199080.3|199105.1|199055.1|13
1726068540000|2024-09-11 15:29:00|199126.4|199076.4|199092.4|199042.4|199130.4|199080.4|199087.5|199037.5|13
1726068550000|2024-09-11 15:29:10|199096|199046|199051.9|199001.9|199098.7|199048.7|199035.3|198985.3|21
1726068560000|2024-09-11 15:29:20|199053.5|199003.5|199072.7|198947.7|199077.4|199003.5|199053.5|198940.1|16
1726068570000|2024-09-11 15:29:30|199074.2|198949.2|199057.8|198932.8|199074.2|198949.2|199056.6|198931.6|11
1726068580000|2024-09-11 15:29:40|199056.6|198931.6|199037.5|198912.5|199056.6|198931.6|199037.3|198912.3|20
1726068590000|2024-09-11 15:29:50|199041.1|198916.1|199041.2|198916.2|199041.3|198916.3|199041.1|198916.1|3
1726068600000|2024-09-11 15:30:00|199041.6|198916.6|199008.7|198883.7|199043.2|198918.2|198993.8|198868.8|19
1726068610000|2024-09-11 15:30:10|199002.6|198877.6|199007.3|198882.3|199009.2|198884.2|199000.5|198875.5|11
1726068620000|2024-09-11 15:30:20|199007.6|198882.6|199013.6|198888.6|199015.1|198890.1|199007.6|198882.6|11
1726068630000|2024-09-11 15:30:30|199012.3|198887.3|199011.1|198886.1|199013.2|198888.2|199010|198885|16
1726068640000|2024-09-11 15:30:40|199012.7|198887.7|199049.5|198924.5|199050.7|198925.7|199012.6|198887.6|28
1726068650000|2024-09-11 15:30:50|199051.3|198926.3|199043.3|198918.3|199051.3|198926.3|199043|198918|13
1726068660000|2024-09-11 15:31:00|199044.9|198919.9|198964.7|198839.7|199044.9|198919.9|198959.1|198834.1|16
1726068670000|2024-09-11 15:31:10|198965.7|198840.7|198960|198835|198971.8|198846.8|198957.2|198832.2|12
1726068680000|2024-09-11 15:31:20|198956.1|198831.1|198901.2|198776.2|198956.1|198831.1|198896.8|198771.8|10
1726068690000|2024-09-11 15:31:30|198902|198777|198902|198777|198902|198777|198902|198777|1
1726068700000|2024-09-11 15:31:40|198904.8|198779.8|198923.3|198798.3|198925|198800|198904.8|198779.8|14
1726068710000|2024-09-11 15:31:50|198924.9|198799.9|198926.1|198801.1|198926.5|198801.5|198922.9|198797.9|10
1726068720000|2024-09-11 15:32:00|198925.1|198800.1|198918.3|198793.3|198925.1|198800.1|198914.7|198789.7|30
1726068730000|2024-09-11 15:32:10|198925.8|198800.8|198917.5|198792.5|198925.8|198800.8|198915|198790|31
1726068740000|2024-09-11 15:32:20|198916.5|198791.5|198843.5|198793.5|198917.9|198800.6|198843.5|198791.5|21
1726068750000|2024-09-11 15:32:30|198846.4|198796.4|198870.2|198745.2|198870.2|198796.4|198838|198732.9|18
1726068760000|2024-09-11 15:32:40|198869.1|198744.1|198841.5|198716.5|198874.4|198749.4|198841.3|198716.3|21
1726068770000|2024-09-11 15:32:50|198830.5|198705.5|198833.5|198708.5|198836.1|198711.1|198830.5|198705.5|8
1726068780000|2024-09-11 15:33:00|198832.8|198707.8|198786.1|198661.1|198832.8|198707.8|198782.8|198657.8|13
1726068790000|2024-09-11 15:33:10|198786.6|198661.6|198847.8|198722.8|198847.8|198722.8|198782.7|198657.7|15
1726068800000|2024-09-11 15:33:20|198846.2|198721.2|198850.9|198725.9|198853|198728|198844.3|198719.3|20
1726068810000|2024-09-11 15:33:30|198851.8|198726.8|198807.5|198682.5|198856.4|198731.4|198791.6|198666.6|25
1726068820000|2024-09-11 15:33:40|198808|198683|198806.9|198681.9|198828.1|198703.1|198789.9|198664.9|22
1726068830000|2024-09-11 15:33:50|198805.7|198680.7|198792.8|198667.8|198806.8|198681.8|198792.8|198667.8|12
1726068840000|2024-09-11 15:34:00|198797|198672|198799.2|198674.2|198807.5|198682.5|198792.8|198667.8|22
1726068850000|2024-09-11 15:34:10|198790.7|198665.7|198781.3|198656.3|198797.1|198672.1|198776.1|198651.1|20
1726068860000|2024-09-11 15:34:20|198781.9|198656.9|198844.2|198719.2|198844.2|198719.2|198779.1|198654.1|22
1726068870000|2024-09-11 15:34:30|198839.5|198714.5|198837.8|198712.8|198839.5|198714.5|198832.4|198707.4|16
1726068880000|2024-09-11 15:34:40|198836|198711|198809.1|198684.1|198837.1|198712.1|198809.1|198684.1|18
1726068890000|2024-09-11 15:34:50|198812.6|198687.6|198813.6|198688.6|198813.6|198688.6|198810.8|198685.8|7
1726068900000|2024-09-11 15:35:00|198812.5|198687.5|198774.9|198649.9|198812.5|198687.5|198773.2|198648.2|8
1726068910000|2024-09-11 15:35:10|198773.7|198648.7|198786.2|198661.2|198786.9|198661.9|198773.7|198648.7|10
1726068920000|2024-09-11 15:35:20|198786.6|198661.6|198782.4|198657.4|198786.6|198661.6|198782.4|198657.4|5
1726068930000|2024-09-11 15:35:30|198784.4|198659.4|198843.9|198718.9|198843.9|198718.9|198784.4|198659.4|14
1726068940000|2024-09-11 15:35:40|198843.3|198718.3|198866|198741|198867.2|198742.2|198838.3|198713.3|11
1726068950000|2024-09-11 15:35:50|198864.9|198739.9|198861.6|198736.6|198864.9|198739.9|198861.6|198736.6|10
1726068960000|2024-09-11 15:36:00|198861.2|198736.2|198873.3|198748.3|198876.1|198751.1|198860.6|198735.6|11
1726068970000|2024-09-11 15:36:10|198874.8|198749.8|198825.7|198700.7|198874.8|198749.8|198796.5|198671.5|18
1726068980000|2024-09-11 15:36:20|198825|198700|198793.8|198668.8|198825|198700|198782.2|198657.2|13
1726068990000|2024-09-11 15:36:30|198787.5|198662.5|198778|198653|198798.9|198673.9|198777|198652|18
1726069000000|2024-09-11 15:36:40|198778.8|198653.8|198793.8|198668.8|198795.9|198670.9|198775.8|198650.8|21
1726069010000|2024-09-11 15:36:50|198792.4|198667.4|198845.8|198720.8|198849.3|198724.3|198789.1|198664.1|27
1726069020000|2024-09-11 15:37:00|198844.7|198719.7|198830.2|198705.2|198844.9|198719.9|198824.4|198699.4|24
1726069030000|2024-09-11 15:37:10|198831.2|198706.2|198830.9|198705.9|198835|198710|198829.2|198704.2|20
1726069040000|2024-09-11 15:37:20|198831.9|198706.9|198828.5|198703.5|198831.9|198706.9|198828.5|198703.5|8
1726069050000|2024-09-11 15:37:30|198830.1|198705.1|198829.6|198704.6|198832.3|198707.3|198826.1|198701.1|13
1726069060000|2024-09-11 15:37:40|198831.2|198706.2|198833|198708|198836.4|198711.4|198829.1|198704.1|11
1726069070000|2024-09-11 15:37:50|198834.3|198709.3|198832.2|198707.2|198841.4|198716.4|198831.1|198706.1|8
1726069080000|2024-09-11 15:38:00|198833.4|198708.4|198836.1|198711.1|198838|198713|198827.5|198702.5|23
1726069090000|2024-09-11 15:38:10|198835.1|198710.1|198831.1|198706.1|198835.4|198710.4|198825.7|198700.7|12
1726069100000|2024-09-11 15:38:20|198829.7|198704.7|198755|198705|198829.7|198711.8|198749.6|198699.6|17
1726069110000|2024-09-11 15:38:30|198755.8|198705.8|198758|198708|198758|198708|198754.6|198704.6|12
1726069120000|2024-09-11 15:38:40|198757.2|198707.2|198761.8|198711.8|198781.5|198731.5|198756.2|198706.2|13
1726069130000|2024-09-11 15:38:50|198760.3|198710.3|198757.5|198707.5|198769.3|198719.3|198744.9|198694.9|31
1726069140000|2024-09-11 15:39:00|198761.6|198711.6|198739.3|198689.3|198761.6|198711.6|198731.3|198681.3|25
1726069150000|2024-09-11 15:39:10|198739.9|198689.9|198729|198604|198744.4|198690.3|198694.7|198569.7|24
1726069160000|2024-09-11 15:39:20|198722.6|198597.6|198728.7|198603.7|198734.5|198609.5|198705.3|198580.3|27
1726069170000|2024-09-11 15:39:30|198729.6|198604.6|198729.9|198604.9|198732.6|198607.6|198727.6|198602.6|15
1726069180000|2024-09-11 15:39:40|198731.2|198606.2|198727.6|198602.6|198731.2|198606.2|198725.3|198600.3|20
1726069190000|2024-09-11 15:39:50|198728.4|198603.4|198726.9|198601.9|198729.1|198604.1|198724.3|198599.3|17
1726069200000|2024-09-11 15:40:00|198728.9|198603.9|198683.9|198633.9|198728.9|198635.7|198671.2|198598.5|27
1726069210000|2024-09-11 15:40:10|198682.7|198632.7|198705.2|198655.2|198705.2|198655.2|198641.9|198591.9|23
1726069220000|2024-09-11 15:40:20|198718|198668|198749.9|198624.9|198756.6|198668|198718|198617|24
1726069230000|2024-09-11 15:40:30|198747.9|198622.9|198682.5|198557.5|198748.4|198623.4|198679.6|198554.6|22
1726069240000|2024-09-11 15:40:40|198681.9|198556.9|198638.9|198588.9|198681.9|198597.8|198601.6|198551.6|30
1726069250000|2024-09-11 15:40:50|198640|198590|198639.2|198589.2|198642.2|198592.2|198637.7|198587.7|24
1726069260000|2024-09-11 15:41:00|198640.1|198590.1|198634.8|198584.8|198640.1|198590.1|198630.1|198580.1|30
1726069270000|2024-09-11 15:41:10|198635.6|198585.6|198650.2|198600.2|198654.8|198604.8|198632.9|198582.9|24
1726069280000|2024-09-11 15:41:20|198651|198601|198633.7|198583.7|198652|198602|198628.5|198578.5|31
1726069290000|2024-09-11 15:41:30|198636|198586|198616.5|198566.5|198640.3|198590.3|198613.9|198563.9|33
1726069300000|2024-09-11 15:41:40|198613.1|198563.1|198631.7|198581.7|198642.5|198592.5|198604.5|198554.5|26
1726069310000|2024-09-11 15:41:50|198631.4|198581.4|198666.5|198616.5|198666.5|198616.5|198628.8|198578.8|27
1726069320000|2024-09-11 15:42:00|198693.2|198643.2|198707.8|198657.8|198709.9|198659.9|198691.6|198641.6|21
1726069330000|2024-09-11 15:42:10|198707|198657|198690.9|198640.9|198707.8|198657.8|198688.5|198638.5|8
1726069340000|2024-09-11 15:42:20|198690.2|198640.2|198689.6|198639.6|198691.2|198641.2|198688.3|198638.3|9
1726069350000|2024-09-11 15:42:30|198691|198641|198694.4|198644.4|198704.4|198654.4|198691|198641|14
1726069360000|2024-09-11 15:42:40|198693.4|198643.4|198721.2|198596.2|198736.3|198648.8|198693.4|198596.2|12
1726069370000|2024-09-11 15:42:50|198722.8|198597.8|198741.9|198616.9|198741.9|198616.9|198720.4|198595.4|8
1726069380000|2024-09-11 15:43:00|198741.1|198616.1|198625.5|198575.5|198741.1|198627|198597|198504.7|25
1726069390000|2024-09-11 15:43:10|198619.3|198569.3|198620.4|198570.4|198627.4|198577.4|198612.6|198562.6|31
1726069400000|2024-09-11 15:43:20|198622|198572|198652.1|198527.1|198655.2|198592.1|198621.3|198519.2|16
1726069410000|2024-09-11 15:43:30|198653.6|198528.6|198621.1|198496.1|198654|198529|198605.7|198480.7|20
1726069420000|2024-09-11 15:43:40|198620.9|198495.9|198600.4|198475.4|198621.8|198496.8|198598.1|198473.1|13
1726069430000|2024-09-11 15:43:50|198598.8|198473.8|198584.9|198459.9|198598.8|198473.8|198572.4|198447.4|15
1726069440000|2024-09-11 15:44:00|198579.7|198454.7|198588.4|198463.4|198594|198469|198561|198436|27
1726069450000|2024-09-11 15:44:10|198587.5|198462.5|198588.7|198463.7|198588.7|198463.7|198586.3|198461.3|13
1726069460000|2024-09-11 15:44:20|198558.8|198433.8|198575.7|198450.7|198576.7|198451.7|198541.7|198416.7|31
1726069470000|2024-09-11 15:44:30|198575.4|198450.4|198562.1|198437.1|198598.2|198473.2|198559.8|198434.8|29
1726069480000|2024-09-11 15:44:40|198566.3|198441.3|198579.8|198454.8|198591.3|198466.3|198566.3|198441.3|17
1726069490000|2024-09-11 15:44:50|198577.5|198452.5|198578.7|198453.7|198585.3|198460.3|198573.4|198448.4|21
1726069500000|2024-09-11 15:45:00|198579.9|198454.9|198573.1|198448.1|198582.8|198457.8|198573.1|198448.1|19
1726069510000|2024-09-11 15:45:10|198574.6|198449.6|198569.8|198444.8|198576.6|198451.6|198556.5|198431.5|17
1726069520000|2024-09-11 15:45:20|198569.2|198444.2|198575|198450|198575.1|198450.1|198569.2|198444.2|14
1726069530000|2024-09-11 15:45:30|198576|198451|198583.9|198458.9|198583.9|198458.9|198576|198451|29
1726069540000|2024-09-11 15:45:40|198580.5|198455.5|198616.8|198491.8|198618.8|198493.8|198580.5|198455.5|27
1726069550000|2024-09-11 15:45:50|198618|198493|198588.8|198463.8|198619.3|198494.3|198587.7|198462.7|18
1726069560000|2024-09-11 15:46:00|198592.9|198467.9|198593.7|198468.7|198593.7|198468.7|198585.3|198460.3|11
1726069570000|2024-09-11 15:46:10|198591.7|198466.7|198582.1|198457.1|198591.7|198466.7|198582.1|198457.1|4
1726069580000|2024-09-11 15:46:20|198581|198456|198520.8|198395.8|198581|198456|198517.1|198392.1|15
1726069590000|2024-09-11 15:46:30|198523.8|198398.8|198594.7|198469.7|198607|198482|198523.8|198398.8|23
1726069600000|2024-09-11 15:46:40|198595.8|198470.8|198575.6|198450.6|198601.6|198476.6|198573.4|198448.4|25
1726069610000|2024-09-11 15:46:50|198574.7|198449.7|198565.1|198440.1|198574.7|198449.7|198560.6|198435.6|18
1726069620000|2024-09-11 15:47:00|198562.1|198437.1|198590.2|198465.2|198592.8|198467.8|198562.1|198437.1|15
1726069630000|2024-09-11 15:47:10|198592.6|198467.6|198598.1|198473.1|198599.5|198474.5|198590.1|198465.1|20
1726069640000|2024-09-11 15:47:20|198598.7|198473.7|198620.6|198495.6|198626.7|198501.7|198595.2|198470.2|21
1726069650000|2024-09-11 15:47:30|198623.4|198498.4|198623.1|198498.1|198625.5|198500.5|198617.3|198492.3|20
1726069660000|2024-09-11 15:47:40|198626.3|198501.3|198641|198516|198654.6|198529.6|198626.3|198501.3|19
1726069670000|2024-09-11 15:47:50|198642.5|198517.5|198572.1|198447.1|198643.3|198518.3|198572.1|198447.1|18
1726069680000|2024-09-11 15:48:00|198569.2|198444.2|198529|198404|198570.2|198445.2|198521.9|198396.9|32
1726069690000|2024-09-11 15:48:10|198526.8|198401.8|198502.9|198377.9|198526.8|198401.8|198496.2|198371.2|23
1726069700000|2024-09-11 15:48:20|198506.4|198381.4|198449.5|198324.5|198506.4|198381.4|198420.7|198318.6|22
1726069710000|2024-09-11 15:48:30|198455.8|198330.8|198489.7|198364.7|198493.1|198368.1|198443|198318|23
1726069720000|2024-09-11 15:48:40|198491.9|198366.9|198488.3|198363.3|198491.9|198403.9|198451.1|198358.9|16
1726069730000|2024-09-11 15:48:50|198489.4|198364.4|198577.4|198452.4|198577.9|198452.9|198489.4|198364.4|16
1726069740000|2024-09-11 15:49:00|198576.9|198451.9|198536.6|198411.6|198576.9|198451.9|198535|198410|12
1726069750000|2024-09-11 15:49:10|198537.7|198412.7|198536.6|198411.6|198541.5|198416.5|198535.8|198410.8|22
1726069760000|2024-09-11 15:49:20|198527.1|198402.1|198519|198394|198537.4|198412.4|198501.3|198376.3|22
1726069770000|2024-09-11 15:49:30|198520.3|198395.3|198522.9|198397.9|198522.9|198397.9|198519.3|198394.3|16
1726069780000|2024-09-11 15:49:40|198521.6|198396.6|198524.1|198399.1|198524.8|198399.8|198521.5|198396.5|11
1726069790000|2024-09-11 15:49:50|198522.3|198397.3|198508.1|198383.1|198522.9|198397.9|198498.6|198373.6|21
1726069800000|2024-09-11 15:50:00|198501.8|198376.8|198493.3|198368.3|198501.8|198376.8|198490.4|198365.4|15
1726069810000|2024-09-11 15:50:10|198494.3|198369.3|198491.9|198366.9|198520.6|198395.6|198478.3|198353.3|17
1726069820000|2024-09-11 15:50:20|198490.7|198365.7|198504.5|198379.5|198507.2|198382.2|198486.5|198361.5|12
1726069830000|2024-09-11 15:50:30|198502.9|198377.9|198497.1|198372.1|198502.9|198377.9|198497.1|198372.1|10
1726069840000|2024-09-11 15:50:40|198488.4|198363.4|198490.2|198365.2|198501.4|198376.4|198486.6|198361.6|12
1726069850000|2024-09-11 15:50:50|198491.4|198366.4|198501.2|198376.2|198501.2|198376.2|198491.4|198366.4|14
1726069860000|2024-09-11 15:51:00|198499.1|198374.1|198465.9|198340.9|198499.1|198374.1|198456|198331|15
1726069870000|2024-09-11 15:51:10|198466.7|198341.7|198500.4|198375.4|198523.1|198398.1|198466.7|198341.7|15
1726069880000|2024-09-11 15:51:20|198501.2|198376.2|198502.1|198377.1|198515.9|198390.9|198501.2|198376.2|13
1726069890000|2024-09-11 15:51:30|198491.6|198366.6|198495.6|198370.6|198504.3|198379.3|198491.6|198366.6|19
1726069900000|2024-09-11 15:51:40|198495.3|198370.3|198497.5|198372.5|198498.2|198373.2|198488.5|198363.5|13
1726069910000|2024-09-11 15:51:50|198496.4|198371.4|198499.4|198374.4|198501.4|198376.4|198490.1|198365.1|15
1726069920000|2024-09-11 15:52:00|198472.6|198347.6|198415.9|198365.9|198474.4|198368.4|198389.6|198325.4|29
1726069930000|2024-09-11 15:52:10|198416.8|198366.8|198414.6|198364.6|198420.2|198370.2|198412.6|198362.6|19
1726069940000|2024-09-11 15:52:20|198410.9|198360.9|198412.6|198362.6|198418.5|198368.5|198410.9|198360.9|15
1726069950000|2024-09-11 15:52:30|198411.6|198361.6|198414.2|198364.2|198415|198365|198411.6|198361.6|16
1726069960000|2024-09-11 15:52:40|198414.8|198364.8|198506.3|198381.3|198506.3|198437.4|198411.3|198361.3|21
1726069970000|2024-09-11 15:52:50|198515.8|198390.8|198502.9|198377.9|198515.8|198390.8|198495.6|198370.6|16
1726069980000|2024-09-11 15:53:00|198500.1|198375.1|198510.2|198385.2|198511.4|198386.4|198500.1|198375.1|26
1726069990000|2024-09-11 15:53:10|198506.2|198381.2|198503|198378|198507.9|198382.9|198497|198372|14
1726070000000|2024-09-11 15:53:20|198498.2|198373.2|198468.3|198418.3|198521.1|198429.9|198460.1|198373.2|23
1726070010000|2024-09-11 15:53:30|198467|198417|198468.7|198418.7|198473.3|198423.3|198464|198414|27
1726070020000|2024-09-11 15:53:40|198468.3|198418.3|198472.3|198422.3|198473.2|198423.2|198468.2|198418.2|17
1726070030000|2024-09-11 15:53:50|198469.1|198419.1|198430.5|198380.5|198473.8|198423.8|198402.5|198352.5|25
1726070040000|2024-09-11 15:54:00|198425.7|198375.7|198426.5|198376.5|198432.2|198382.2|198425.4|198375.4|31
1726070050000|2024-09-11 15:54:10|198426.2|198376.2|198429.1|198379.1|198430.9|198380.9|198426.2|198376.2|26
1726070060000|2024-09-11 15:54:20|198429.3|198379.3|198427|198377|198431.8|198381.8|198425.7|198375.7|27
1726070070000|2024-09-11 15:54:30|198428|198378|198433|198383|198433.2|198383.2|198426.6|198376.6|20
1726070080000|2024-09-11 15:54:40|198432.3|198382.3|198431.3|198381.3|198436.8|198386.8|198430|198380|23
1726070090000|2024-09-11 15:54:50|198432|198382|198432.2|198382.2|198432.9|198382.9|198417.1|198367.1|25
1726070100000|2024-09-11 15:55:00|198433.9|198383.9|198457.8|198407.8|198472.2|198422.2|198431.2|198381.2|19
1726070110000|2024-09-11 15:55:10|198463.8|198413.8|198506.2|198381.2|198507.5|198421|198459.4|198377.1|27
1726070120000|2024-09-11 15:55:20|198505.4|198380.4|198512.5|198387.5|198512.5|198387.5|198501.8|198376.8|21
1726070130000|2024-09-11 15:55:30|198511.8|198386.8|198511.2|198461.2|198566.7|198465.1|198508.1|198386|22
1726070140000|2024-09-11 15:55:40|198512.5|198462.5|198515.8|198465.8|198515.8|198465.8|198507.3|198457.3|26
1726070150000|2024-09-11 15:55:50|198511.3|198461.3|198517.2|198467.2|198518|198468|198511.1|198461.1|21
1726070160000|2024-09-11 15:56:00|198518.1|198468.1|198586.2|198461.2|198587.5|198468.1|198510.6|198413.7|15
1726070170000|2024-09-11 15:56:10|198586.8|198461.8|198563.8|198513.8|198605.9|198513.8|198563.8|198461.8|14
1726070180000|2024-09-11 15:56:20|198551|198501|198549.7|198499.7|198555|198505|198548.5|198498.5|16
1726070190000|2024-09-11 15:56:30|198550.6|198500.6|198562.2|198512.2|198565.1|198515.1|198550.6|198500.6|12
1726070200000|2024-09-11 15:56:40|198558.1|198508.1|198566.8|198516.8|198568.9|198518.9|198558.1|198508.1|12
1726070210000|2024-09-11 15:56:50|198565.3|198515.3|198564.4|198514.4|198566.5|198516.5|198564.2|198514.2|8
1726070220000|2024-09-11 15:57:00|198563.5|198513.5|198552.7|198502.7|198566.3|198516.3|198549.6|198499.6|18
1726070230000|2024-09-11 15:57:10|198552|198502|198553|198503|198560.9|198510.9|198545.9|198495.9|26
1726070240000|2024-09-11 15:57:20|198552.3|198502.3|198553.8|198503.8|198559.3|198509.3|198550.6|198500.6|23
1726070250000|2024-09-11 15:57:30|198554.5|198504.5|198540.4|198490.4|198558.4|198508.4|198535.7|198485.7|24
1726070260000|2024-09-11 15:57:40|198541|198491|198550.6|198500.6|198558.6|198508.6|198541|198491|25
1726070270000|2024-09-11 15:57:50|198551.2|198501.2|198628.7|198578.7|198638.3|198588.3|198551.2|198501.2|29
1726070280000|2024-09-11 15:58:00|198629.8|198579.8|198599.1|198549.1|198659.2|198579.8|198598.4|198531.7|12
1726070290000|2024-09-11 15:58:10|198600.2|198550.2|198600.7|198550.7|198603.6|198553.6|198598.7|198548.7|12
1726070300000|2024-09-11 15:58:20|198601.4|198551.4|198576.8|198526.8|198603.6|198553.6|198570.6|198520.6|26
1726070310000|2024-09-11 15:58:30|198577.3|198527.3|198587.3|198537.3|198596.6|198546.6|198572.4|198522.4|29
1726070320000|2024-09-11 15:58:40|198587.6|198537.6|198586.3|198536.3|198588.7|198538.7|198580.1|198530.1|23
1726070330000|2024-09-11 15:58:50|198582.6|198532.6|198585.4|198535.4|198591.4|198541.4|198580.8|198530.8|24
1726070340000|2024-09-11 15:59:00|198582.6|198532.6|198584.3|198534.3|198591.7|198541.7|198581.8|198531.8|32
1726070350000|2024-09-11 15:59:10|198584.9|198534.9|198598.7|198548.7|198602.2|198552.2|198578.5|198528.5|27
1726070360000|2024-09-11 15:59:20|198599.2|198549.2|198586|198536|198599.2|198549.2|198581.8|198531.8|24
1726070370000|2024-09-11 15:59:30|198589.3|198539.3|198528.2|198478.2|198589.3|198539.3|198513|198463|16
1726070380000|2024-09-11 15:59:40|198524|198474|198514.3|198464.3|198524|198474|198509.8|198459.8|24
1726070390000|2024-09-11 15:59:50|198513.4|198463.4|198463.8|198413.8|198518.1|198468.1|198461.6|198411.6|13
1726070400000|2024-09-11 16:00:00|198448.8|198398.8|198409.6|198284.6|198458.2|198408.2|198381.1|198283.6|29
1726070410000|2024-09-11 16:00:10|198417.8|198292.8|198356.1|198306.1|198417.9|198323.8|198346.1|198283.6|28
1726070420000|2024-09-11 16:00:20|198362.5|198312.5|198350|198300|198362.9|198312.9|198350|198300|21
1726070430000|2024-09-11 16:00:30|198351.3|198301.3|198435.5|198310.5|198446.5|198321.5|198351.3|198301.3|14
1726070440000|2024-09-11 16:00:40|198439.7|198314.7|198336.4|198286.4|198439.7|198314.7|198334.2|198267.5|27
1726070450000|2024-09-11 16:00:50|198336.9|198286.9|198395.6|198345.6|198395.6|198345.6|198335.6|198285.6|23
1726070460000|2024-09-11 16:01:00|198392.3|198342.3|198398.7|198348.7|198400.7|198350.7|198392.3|198342.3|26
1726070470000|2024-09-11 16:01:10|198390.8|198340.8|198394.5|198344.5|198395.2|198345.2|198390.4|198340.4|20
1726070480000|2024-09-11 16:01:20|198393.8|198343.8|198385.3|198335.3|198403.1|198353.1|198379.1|198329.1|32
1726070490000|2024-09-11 16:01:30|198387.2|198337.2|198323|198273|198391.8|198341.8|198323|198273|20
1726070500000|2024-09-11 16:01:40|198314.4|198264.4|198309|198259|198320.9|198270.9|198299.9|198249.9|30
1726070510000|2024-09-11 16:01:50|198310.3|198260.3|198326|198276|198326|198276|198310.3|198260.3|26
1726070520000|2024-09-11 16:02:00|198324.4|198274.4|198320.6|198270.6|198325.4|198275.4|198315.7|198265.7|16
1726070530000|2024-09-11 16:02:10|198319|198269|198319.6|198269.6|198321.2|198271.2|198317.5|198267.5|17
1726070540000|2024-09-11 16:02:20|198318.6|198268.6|198392.8|198342.8|198395.4|198345.4|198313.9|198263.9|19
1726070550000|2024-09-11 16:02:30|198393|198343|198393.8|198343.8|198403.1|198353.1|198389.7|198339.7|19
1726070560000|2024-09-11 16:02:40|198393.3|198343.3|198391.1|198341.1|198402.9|198352.9|198356.5|198306.5|23
1726070570000|2024-09-11 16:02:50|198386|198336|198366.7|198316.7|198386|198336|198352.9|198302.9|20
1726070580000|2024-09-11 16:03:00|198365.3|198315.3|198343.7|198293.7|198366.7|198316.7|198325.2|198275.2|24
1726070590000|2024-09-11 16:03:10|198344.6|198294.6|198345.7|198295.7|198356.6|198306.6|198331.1|198281.1|25
1726070600000|2024-09-11 16:03:20|198346.6|198296.6|198344.9|198294.9|198380.6|198330.6|198344.9|198294.9|31
1726070610000|2024-09-11 16:03:30|198349.8|198299.8|198349.5|198299.5|198351.2|198301.2|198347.3|198297.3|24
1726070620000|2024-09-11 16:03:40|198348.5|198298.5|198341.5|198291.5|198350.4|198300.4|198341.5|198291.5|24
1726070630000|2024-09-11 16:03:50|198340.6|198290.6|198276.6|198226.6|198340.6|198290.6|198272.5|198222.5|24
1726070640000|2024-09-11 16:04:00|198284.5|198234.5|198320.8|198270.8|198323|198273|198276|198226|25
1726070650000|2024-09-11 16:04:10|198322.6|198272.6|198325.3|198275.3|198334|198284|198311.5|198261.5|32
1726070660000|2024-09-11 16:04:20|198323.4|198273.4|198311.4|198261.4|198329.8|198279.8|198308.4|198258.4|28
1726070670000|2024-09-11 16:04:30|198310.4|198260.4|198303.7|198253.7|198310.4|198260.4|198294.7|198244.7|18
1726070680000|2024-09-11 16:04:40|198302.7|198252.7|198237.4|198187.4|198303.8|198253.8|198231.7|198181.7|23
1726070690000|2024-09-11 16:04:50|198238|198188|198287.9|198237.9|198292.5|198242.5|198215.2|198165.2|33
1726070700000|2024-09-11 16:05:00|198289.2|198239.2|198280.2|198230.2|198292.2|198242.2|198274.1|198224.1|23
1726070710000|2024-09-11 16:05:10|198279.5|198229.5|198268.7|198218.7|198279.5|198229.5|198260.7|198210.7|27
1726070720000|2024-09-11 16:05:20|198266.8|198216.8|198264.5|198214.5|198286.7|198236.7|198262.4|198212.4|18
1726070730000|2024-09-11 16:05:30|198265.9|198215.9|198193.9|198143.9|198270.3|198220.3|198180.4|198130.4|29
1726070740000|2024-09-11 16:05:40|198190|198140|198196|198146|198203|198153|198182.6|198132.6|30
1726070750000|2024-09-11 16:05:50|198195.7|198145.7|198182.6|198132.6|198225.1|198146.7|198176.3|198098.5|27
1726070760000|2024-09-11 16:06:00|198183.4|198133.4|198237.9|198112.9|198237.9|198134.4|198177.8|198091.8|25
1726070770000|2024-09-11 16:06:10|198236.5|198111.5|198241|198191|198260.7|198210.7|198223.5|198111.5|29
1726070780000|2024-09-11 16:06:20|198237.2|198187.2|198234.5|198184.5|198242.5|198192.5|198220.2|198170.2|26
1726070790000|2024-09-11 16:06:30|198235.8|198185.8|198246.2|198196.2|198247|198197|198228.4|198178.4|11
1726070800000|2024-09-11 16:06:40|198247.2|198197.2|198263.3|198213.3|198264.2|198214.2|198239.5|198189.5|22
1726070810000|2024-09-11 16:06:50|198262.4|198212.4|198279|198229|198330|198245.8|198260.1|198205|20
1726070820000|2024-09-11 16:07:00|198282.7|198232.7|198250|198200|198318.6|198256.9|198250|198193.6|28
1726070830000|2024-09-11 16:07:10|198274.5|198224.5|198250.1|198200.1|198284.8|198224.5|198245.7|198159.8|26
1726070840000|2024-09-11 16:07:20|198249.1|198199.1|198245.2|198120.2|198249.1|198199.1|198196.8|198120.2|17
1726070850000|2024-09-11 16:07:30|198201.6|198151.6|198202.2|198152.2|198245.4|198154.3|198197.5|198120.4|12
1726070860000|2024-09-11 16:07:40|198200.5|198150.5|198164.2|198114.2|198200.5|198150.5|198150.3|198100.3|23
1726070870000|2024-09-11 16:07:50|198157.7|198107.7|198181|198131|198226.6|198133.9|198155.7|198099.8|27
1726070880000|2024-09-11 16:08:00|198181.3|198131.3|198240.6|198115.6|198248.5|198163.8|198181.1|198112.3|19
1726070890000|2024-09-11 16:08:10|198242.7|198117.7|198248|198198|198261.4|198211.4|198222.4|198117.7|21
1726070900000|2024-09-11 16:08:20|198249.4|198199.4|198218.6|198168.6|198251.9|198201.9|198194.8|198144.8|26
1726070910000|2024-09-11 16:08:30|198216.9|198166.9|198278.7|198228.7|198311.9|198228.7|198216.9|198166.9|20
1726070920000|2024-09-11 16:08:40|198280.8|198230.8|198314.7|198264.7|198321.9|198267.2|198276.6|198190.6|17
1726070930000|2024-09-11 16:08:50|198315.6|198265.6|198300|198250|198320.3|198270.3|198300|198250|17
1726070940000|2024-09-11 16:09:00|198311|198261|198287.8|198237.8|198320.1|198270.1|198271.3|198193.1|27
1726070950000|2024-09-11 16:09:10|198276.6|198226.6|198357|198307|198358.3|198308.3|198276.6|198226.6|32
1726070960000|2024-09-11 16:09:20|198358.2|198308.2|198395.9|198345.9|198398.1|198348.1|198349.8|198299.8|26
1726070970000|2024-09-11 16:09:30|198393.4|198343.4|198410.8|198360.8|198414.4|198364.4|198393.4|198343.4|36
1726070980000|2024-09-11 16:09:40|198408.5|198358.5|198445.3|198395.3|198487.7|198403.7|198408.5|198355.8|25
1726070990000|2024-09-11 16:09:50|198443.7|198393.7|198440.1|198315.1|198443.7|198393.7|198390.8|198314.4|28
1726071000000|2024-09-11 16:10:00|198444.7|198319.7|198359.9|198309.9|198444.7|198356.2|198352.1|198268.7|31
1726071010000|2024-09-11 16:10:10|198360.2|198310.2|198387.8|198262.8|198388.4|198310.2|198333.9|198254.1|28
1726071020000|2024-09-11 16:10:20|198381.1|198256.1|198299.1|198249.1|198381.1|198256.1|198256.7|198169.8|31
1726071030000|2024-09-11 16:10:30|198300.3|198250.3|198301.9|198251.9|198360.1|198263.6|198299.9|198224.2|26
1726071040000|2024-09-11 16:10:40|198301.4|198251.4|198292.6|198167.6|198303.6|198251.4|198255.5|198163.5|24
1726071050000|2024-09-11 16:10:50|198292.9|198167.9|198293.7|198168.7|198312.1|198187.1|198292.9|198167.9|21
1726071060000|2024-09-11 16:11:00|198292.3|198167.3|198304.1|198179.1|198311.6|198186.6|198292.3|198167.3|20
1726071070000|2024-09-11 16:11:10|198305.2|198180.2|198266.5|198141.5|198314.6|198190.3|198240.3|198141.1|23
1726071080000|2024-09-11 16:11:20|198264.9|198139.9|198281|198156|198289.6|198191.3|198239.6|198130.2|23
1726071090000|2024-09-11 16:11:30|198273.9|198148.9|198230.2|198180.2|198274.9|198181.3|198225.3|198148.6|19
1726071100000|2024-09-11 16:11:40|198274.4|198149.4|198197.7|198147.7|198275.9|198182.1|198193|198117.2|21
1726071110000|2024-09-11 16:11:50|198199.7|198149.7|198239.6|198114.6|198239.6|198149.7|198192.3|198111.4|17
1726071120000|2024-09-11 16:12:00|198195.6|198145.6|198277.6|198227.6|198320.6|198234.9|198194.6|198116.2|36
1726071130000|2024-09-11 16:12:10|198275.5|198225.5|198306|198181|198320.1|198225.8|198267.8|198180|22
1726071140000|2024-09-11 16:12:20|198305|198180|198306.9|198181.9|198314.5|198189.5|198295.9|198170.9|15
1726071150000|2024-09-11 16:12:30|198305.6|198180.6|198316|198191|198316|198191|198303.7|198178.7|11
1726071160000|2024-09-11 16:12:40|198313.3|198188.3|198343.5|198218.5|198347.2|198222.2|198308.2|198183.2|12
1726071170000|2024-09-11 16:12:50|198341|198216|198339.4|198214.4|198341.9|198216.9|198337.6|198212.6|5
1726071180000|2024-09-11 16:13:00|198341.8|198216.8|198347.9|198222.9|198361.6|198236.6|198341.8|198216.8|19
1726071190000|2024-09-11 16:13:10|198353.5|198228.5|198361.1|198311.1|198371.7|198321.7|198308.8|198227|30
1726071200000|2024-09-11 16:13:20|198351.7|198301.7|198348.9|198298.9|198361.2|198311.2|198348.9|198298.9|25
1726071210000|2024-09-11 16:13:30|198348.6|198298.6|198292|198242|198350|198300|198290.2|198240.2|16
1726071220000|2024-09-11 16:13:40|198298|198248|198305.5|198255.5|198315.6|198265.6|198293.7|198243.7|22
1726071230000|2024-09-11 16:13:50|198304.8|198254.8|198308.6|198258.6|198349.6|198260.5|198300.8|198220.5|22
1726071240000|2024-09-11 16:14:00|198309.9|198259.9|198275.8|198150.8|198310.3|198260.3|198274.2|198149.2|20
1726071250000|2024-09-11 16:14:10|198274.8|198149.8|198274|198149|198274.8|198149.8|198253.3|198128.3|16
1726071260000|2024-09-11 16:14:20|198269.4|198144.4|198245.3|198120.3|198272.4|198147.4|198245.3|198120.3|22
1726071270000|2024-09-11 16:14:30|198250.8|198125.8|198197.5|198147.5|198252.5|198147.5|198188.6|198103.1|19
1726071280000|2024-09-11 16:14:40|198192|198142|198153|198103|198197.3|198147.3|198153|198103|19
1726071290000|2024-09-11 16:14:50|198158.1|198108.1|198107.8|198057.8|198168.7|198108.6|198105|198028.3|26
1726071300000|2024-09-11 16:15:00|198107.3|198057.3|198129.9|198079.9|198129.9|198079.9|198091.8|198041.8|15
1726071310000|2024-09-11 16:15:10|198127|198077|198168.6|198043.6|198172.1|198081.9|198127|198041.7|12
1726071320000|2024-09-11 16:15:20|198173.7|198048.7|198151|198026|198173.7|198048.7|198151|198026|8
1726071330000|2024-09-11 16:15:30|198153.1|198028.1|198137.3|198012.3|198161.4|198036.4|198132.5|198007.5|22
1726071340000|2024-09-11 16:15:40|198135.7|198010.7|198152.1|198027.1|198152.1|198027.1|198134.5|198009.5|20
1726071350000|2024-09-11 16:15:50|198152.9|198027.9|198183.4|198058.4|198188.2|198063.2|198152.9|198027.9|9
1726071360000|2024-09-11 16:16:00|198182.1|198057.1|198218|198093|198222.4|198097.4|198182.1|198057.1|18
1726071370000|2024-09-11 16:16:10|198217|198092|198226.4|198101.4|198232.1|198107.1|198217|198092|12
1726071380000|2024-09-11 16:16:20|198224.8|198099.8|198138.8|198013.8|198224.8|198099.8|198138.8|198013.8|31
1726071390000|2024-09-11 16:16:30|198139.8|198014.8|198185.3|198060.3|198185.3|198090.9|198138.6|198013.6|19
1726071400000|2024-09-11 16:16:40|198184.8|198059.8|198184.6|198134.6|198188.2|198138.2|198140.5|198059.8|20
1726071410000|2024-09-11 16:16:50|198185|198135|198210.1|198160.1|198213.1|198163.1|198177.1|198127.1|21
1726071420000|2024-09-11 16:17:00|198209.7|198159.7|198191.6|198141.6|198254.7|198175.6|198184.4|198103.1|23
1726071430000|2024-09-11 16:17:10|198189.2|198139.2|198218.3|198168.3|198226.4|198176.4|198184.3|198134.3|27
1726071440000|2024-09-11 16:17:20|198212.4|198162.4|198187.6|198137.6|198220.8|198170.8|198180.8|198130.8|24
1726071450000|2024-09-11 16:17:30|198181.2|198131.2|198183.4|198133.4|198187.9|198137.9|198181.2|198131.2|14
1726071460000|2024-09-11 16:17:40|198184.4|198134.4|198161|198111|198189.4|198139.4|198156.9|198106.9|22
1726071470000|2024-09-11 16:17:50|198160.1|198110.1|198159.6|198109.6|198160.2|198110.2|198152.1|198102.1|27
1726071480000|2024-09-11 16:18:00|198160|198110|198233.6|198108.6|198239.7|198114.7|198160|198070.6|19
1726071490000|2024-09-11 16:18:10|198236.1|198111.1|198215.1|198090.1|198236.1|198111.1|198171.4|198046.4|22
1726071500000|2024-09-11 16:18:20|198206.5|198081.5|198233.2|198108.2|198233.2|198108.2|198202.6|198077.6|28
1726071510000|2024-09-11 16:18:30|198232.1|198107.1|198231.6|198106.6|198237.5|198112.5|198227.2|198102.2|31
1726071520000|2024-09-11 16:18:40|198234.1|198109.1|198241.9|198116.9|198247.7|198122.7|198233|198108|21
1726071530000|2024-09-11 16:18:50|198238.4|198113.4|198277|198152|198281.2|198156.2|198238.2|198113.2|22
1726071540000|2024-09-11 16:19:00|198279.1|198154.1|198321.8|198196.8|198326.2|198201.2|198245.7|198120.7|27
1726071550000|2024-09-11 16:19:10|198321.9|198196.9|198340|198215|198340.3|198215.3|198318.5|198193.5|21
1726071560000|2024-09-11 16:19:20|198338|198213|198324.3|198199.3|198344.1|198219.1|198313.2|198188.2|24
1726071570000|2024-09-11 16:19:30|198323.6|198198.6|198322.4|198197.4|198324.8|198199.8|198320.3|198195.3|17
1726071580000|2024-09-11 16:19:40|198321.4|198196.4|198301.8|198176.8|198322.5|198197.5|198301.8|198176.8|16
1726071590000|2024-09-11 16:19:50|198302.3|198177.3|198211.8|198161.8|198302.7|198180.8|198211.8|198161.8|27
1726071600000|2024-09-11 16:20:00|198209.2|198159.2|198278.7|198153.7|198284.8|198177.7|198209.2|198153.7|24
1726071610000|2024-09-11 16:20:10|198282.3|198157.3|198218.8|198168.8|198282.4|198171.7|198205.4|198130.4|24
1726071620000|2024-09-11 16:20:20|198217.2|198167.2|198242.7|198192.7|198243.9|198193.9|198188|198138|23
1726071630000|2024-09-11 16:20:30|198251.3|198201.3|198241.9|198116.9|198263.1|198203.9|198240.3|198115.3|18
1726071640000|2024-09-11 16:20:40|198223.9|198098.9|198192.1|198142.1|198243.6|198155.1|198192.1|198098.9|22
1726071650000|2024-09-11 16:20:50|198197.2|198147.2|198191.1|198141.1|198197.2|198147.2|198184.8|198134.8|13
1726071660000|2024-09-11 16:21:00|198191|198141|198232.2|198107.2|198233.9|198141.3|198183|198107.2|8
1726071670000|2024-09-11 16:21:10|198233.3|198108.3|198188|198138|198233.3|198140.4|198188|198102.3|12
1726071680000|2024-09-11 16:21:20|198189.4|198139.4|198206.8|198156.8|198254.7|198156.8|198189.4|198119.3|10
1726071690000|2024-09-11 16:21:30|198206.9|198156.9|198268|198218|198269.3|198219.3|198206.9|198156.9|15
1726071700000|2024-09-11 16:21:40|198267.4|198217.4|198290.1|198240.1|198309.3|198259.3|198267.4|198217.4|14
1726071710000|2024-09-11 16:21:50|198288.8|198238.8|198316|198266|198317.4|198267.4|198288.8|198238.8|26
1726071720000|2024-09-11 16:22:00|198315.1|198265.1|198292.1|198242.1|198315.1|198265.1|198281.7|198231.7|32
1726071730000|2024-09-11 16:22:10|198289.7|198239.7|198280.3|198230.3|198295.4|198245.4|198280.3|198230.3|18
1726071740000|2024-09-11 16:22:20|198289|198239|198292.7|198242.7|198292.8|198242.8|198287|198237|19
1726071750000|2024-09-11 16:22:30|198293.7|198243.7|198313.6|198263.6|198321.5|198271.5|198291.3|198241.3|28
1726071760000|2024-09-11 16:22:40|198303.4|198253.4|198295.2|198245.2|198310.9|198260.9|198266.6|198216.6|19
1726071770000|2024-09-11 16:22:50|198311.3|198261.3|198316.8|198266.8|198319.7|198269.7|198309.5|198259.5|34
1726071780000|2024-09-11 16:23:00|198316.6|198266.6|198338.8|198288.8|198355|198305|198315.8|198265.8|28
1726071790000|2024-09-11 16:23:10|198339.5|198289.5|198335.7|198285.7|198342.9|198292.9|198335.5|198285.5|26
1726071800000|2024-09-11 16:23:20|198336.1|198286.1|198346|198296|198351.2|198301.2|198335.9|198285.9|21
1726071810000|2024-09-11 16:23:30|198345.3|198295.3|198361.8|198311.8|198361.8|198311.8|198301|198251|23
1726071820000|2024-09-11 16:23:40|198362.2|198312.2|198356.6|198306.6|198365.6|198315.6|198350.9|198300.9|13
1726071830000|2024-09-11 16:23:50|198356.2|198306.2|198333.9|198283.9|198358|198308|198303.7|198253.7|24
1726071840000|2024-09-11 16:24:00|198333.5|198283.5|198336.5|198286.5|198345.7|198295.7|198330.9|198280.9|17
1726071850000|2024-09-11 16:24:10|198339|198289|198342|198292|198365.2|198315.2|198339|198289|11
1726071860000|2024-09-11 16:24:20|198343.1|198293.1|198344.1|198294.1|198366.9|198316.9|198340.3|198290.3|16
1726071870000|2024-09-11 16:24:30|198342.1|198292.1|198323.6|198273.6|198342.1|198292.1|198318.9|198268.9|18
1726071880000|2024-09-11 16:24:40|198324.8|198274.8|198322.7|198272.7|198325|198275|198320.7|198270.7|19
1726071890000|2024-09-11 16:24:50|198323.9|198273.9|198323.3|198273.3|198324.4|198274.4|198322.4|198272.4|8
1726071900000|2024-09-11 16:25:00|198322.3|198272.3|198347.8|198297.8|198349.9|198299.9|198321.9|198271.9|14
1726071910000|2024-09-11 16:25:10|198346.7|198296.7|198343.7|198293.7|198346.7|198296.7|198342.5|198292.5|11
1726071920000|2024-09-11 16:25:20|198348.1|198298.1|198365.1|198315.1|198369.3|198319.3|198348.1|198298.1|14
1726071930000|2024-09-11 16:25:30|198365.8|198315.8|198400.7|198350.7|198400.7|198350.7|198364.3|198314.3|18
1726071940000|2024-09-11 16:25:40|198398.8|198348.8|198397|198347|198401.2|198351.2|198396.9|198346.9|10
1726071950000|2024-09-11 16:25:50|198374.8|198324.8|198376.1|198326.1|198378.9|198328.9|198355.5|198305.5|16
1726071960000|2024-09-11 16:26:00|198375.2|198325.2|198364|198314|198376|198326|198364|198314|7
1726071970000|2024-09-11 16:26:10|198364.9|198314.9|198379.4|198329.4|198385.4|198335.4|198364.9|198314.9|15
1726071980000|2024-09-11 16:26:20|198377.8|198327.8|198369.6|198319.6|198379|198329|198360.3|198310.3|12
1726071990000|2024-09-11 16:26:30|198368.6|198318.6|198345.9|198295.9|198368.6|198318.6|198343.1|198293.1|21
1726072000000|2024-09-11 16:26:40|198345|198295|198348.6|198298.6|198349.8|198299.8|198344.5|198294.5|18
1726072010000|2024-09-11 16:26:50|198348.1|198298.1|198394.5|198344.5|198401.9|198351.9|198347.8|198297.8|27
1726072020000|2024-09-11 16:27:00|198392.3|198342.3|198388.5|198338.5|198395.3|198345.3|198387.7|198337.7|20
1726072030000|2024-09-11 16:27:10|198386.3|198336.3|198362.9|198312.9|198387.1|198337.1|198359.4|198309.4|17
1726072040000|2024-09-11 16:27:20|198363.9|198313.9|198384.2|198334.2|198386.2|198336.2|198359.2|198309.2|23
1726072050000|2024-09-11 16:27:30|198385.5|198335.5|198388.4|198338.4|198393.8|198343.8|198384.4|198334.4|25
1726072060000|2024-09-11 16:27:40|198387.8|198337.8|198394.4|198344.4|198407.6|198357.6|198384.5|198334.5|20
1726072070000|2024-09-11 16:27:50|198396.6|198346.6|198437.7|198387.7|198441.3|198391.3|198396.6|198346.6|17
1726072080000|2024-09-11 16:28:00|198437|198387|198400.1|198350.1|198437|198387|198400.1|198350.1|25
1726072090000|2024-09-11 16:28:10|198395.9|198345.9|198394.7|198344.7|198396.5|198346.5|198388.1|198338.1|14
1726072100000|2024-09-11 16:28:20|198395.6|198345.6|198392.9|198342.9|198395.6|198345.6|198391|198341|20
1726072110000|2024-09-11 16:28:30|198392.3|198342.3|198393.8|198343.8|198398.4|198348.4|198392.3|198342.3|14
1726072120000|2024-09-11 16:28:40|198394.4|198344.4|198394.8|198344.8|198399|198349|198370.7|198320.7|27
1726072130000|2024-09-11 16:28:50|198390.1|198340.1|198439.3|198314.3|198441.4|198347.8|198390.1|198308.6|21
1726072140000|2024-09-11 16:29:00|198437.9|198312.9|198379.3|198329.3|198439.3|198337.6|198379.3|198297.2|22
1726072150000|2024-09-11 16:29:10|198385.7|198335.7|198396.7|198346.7|198398.2|198348.2|198380.6|198330.6|18
1726072160000|2024-09-11 16:29:20|198397.7|198347.7|198388.8|198338.8|198397.7|198347.7|198384.7|198334.7|16
1726072170000|2024-09-11 16:29:30|198386.7|198336.7|198389.2|198339.2|198390.4|198340.4|198386.7|198336.7|12
1726072180000|2024-09-11 16:29:40|198387.6|198337.6|198317|198267|198389.2|198339.2|198314.4|198264.4|29
1726072190000|2024-09-11 16:29:50|198320.3|198270.3|198317.8|198267.8|198320.3|198270.3|198308.3|198258.3|18
1726072200000|2024-09-11 16:30:00|198316.2|198266.2|198263.1|198213.1|198316.2|198266.2|198256.1|198166.4|17
1726072210000|2024-09-11 16:30:10|198264.7|198214.7|198256.6|198206.6|198265.9|198215.9|198252.4|198202.4|12
1726072220000|2024-09-11 16:30:20|198259|198209|198232.2|198182.2|198260.7|198210.7|198217.1|198167.1|19
1726072230000|2024-09-11 16:30:30|198233.2|198183.2|198224.8|198174.8|198242.1|198192.1|198224.7|198174.7|22
1726072240000|2024-09-11 16:30:40|198229.2|198179.2|198226.1|198176.1|198236.2|198186.2|198223.9|198173.9|17
1726072250000|2024-09-11 16:30:50|198227.1|198177.1|198222.9|198172.9|198236.9|198186.9|198222.9|198172.9|16
1726072260000|2024-09-11 16:31:00|198226.2|198176.2|198219.9|198169.9|198229.2|198179.2|198214.5|198164.5|20
1726072270000|2024-09-11 16:31:10|198219.5|198169.5|198231.1|198181.1|198233.2|198183.2|198219.5|198169.5|21
1726072280000|2024-09-11 16:31:20|198227.9|198177.9|198201.5|198151.5|198234.9|198184.9|198197.5|198147.5|25
1726072290000|2024-09-11 16:31:30|198203.2|198153.2|198215.7|198165.7|198216.7|198166.7|198201.1|198151.1|21
1726072300000|2024-09-11 16:31:40|198224.8|198174.8|198230.7|198180.7|198230.7|198180.7|198220.2|198170.2|15
1726072310000|2024-09-11 16:31:50|198229.8|198179.8|198220.7|198170.7|198234.7|198184.7|198208|198158|14
1726072320000|2024-09-11 16:32:00|198221.9|198171.9|198227.4|198177.4|198228.4|198178.4|198221.9|198171.9|7
1726072330000|2024-09-11 16:32:10|198225.8|198175.8|198228.2|198178.2|198229.4|198179.4|198222.7|198172.7|15
1726072340000|2024-09-11 16:32:20|198227|198177|198222.9|198172.9|198228.2|198178.2|198210.3|198160.3|10
1726072350000|2024-09-11 16:32:30|198223.4|198173.4|198174.3|198124.3|198223.4|198173.4|198167.1|198117.1|18
1726072360000|2024-09-11 16:32:40|198172.5|198122.5|198236.7|198186.7|198238|198188|198172.5|198122.5|30
1726072370000|2024-09-11 16:32:50|198235.6|198185.6|198213.3|198163.3|198235.6|198185.6|198203.1|198153.1|18
1726072380000|2024-09-11 16:33:00|198217.7|198167.7|198224.3|198174.3|198238.5|198188.5|198217.7|198167.7|17
1726072390000|2024-09-11 16:33:10|198219.2|198169.2|198228.5|198178.5|198229.7|198179.7|198216.7|198166.7|22
1726072400000|2024-09-11 16:33:20|198226.8|198176.8|198238|198188|198238.2|198188.2|198223.7|198173.7|14
1726072410000|2024-09-11 16:33:30|198236.5|198186.5|198236.7|198186.7|198246.7|198196.7|198216.2|198166.2|21
1726072420000|2024-09-11 16:33:40|198237.7|198187.7|198237.7|198187.7|198246.3|198196.3|198233.9|198183.9|16
1726072430000|2024-09-11 16:33:50|198236.9|198186.9|198239.7|198189.7|198243.4|198193.4|198236.9|198186.9|19
1726072440000|2024-09-11 16:34:00|198239|198189|198238.4|198188.4|198239|198189|198233|198183|14
1726072450000|2024-09-11 16:34:10|198237.9|198187.9|198235|198185|198238.7|198188.7|198234|198184|19
1726072460000|2024-09-11 16:34:20|198236.7|198186.7|198240.2|198190.2|198245.2|198195.2|198236.7|198186.7|10
1726072470000|2024-09-11 16:34:30|198241.5|198191.5|198243.5|198193.5|198252.8|198202.8|198233.3|198183.3|19
1726072480000|2024-09-11 16:34:40|198244.2|198194.2|198240.9|198190.9|198244.2|198194.2|198239.7|198189.7|9
1726072490000|2024-09-11 16:34:50|198240.6|198190.6|198251.9|198201.9|198254.3|198204.3|198235|198185|16
1726072500000|2024-09-11 16:35:00|198252.8|198202.8|198271.2|198221.2|198272.7|198222.7|198243.8|198193.8|15
1726072510000|2024-09-11 16:35:10|198272.5|198222.5|198310.4|198260.4|198314.4|198264.4|198272.5|198222.5|21
1726072520000|2024-09-11 16:35:20|198308.5|198258.5|198302.9|198252.9|198311.1|198261.1|198302.9|198252.9|11
1726072530000|2024-09-11 16:35:30|198302.2|198252.2|198298.6|198248.6|198304.2|198254.2|198295.8|198245.8|28
1726072540000|2024-09-11 16:35:40|198299.1|198249.1|198282.9|198232.9|198304.6|198254.6|198276.7|198226.7|24
1726072550000|2024-09-11 16:35:50|198279.1|198229.1|198285.7|198235.7|198285.7|198235.7|198279.1|198229.1|16
1726072560000|2024-09-11 16:36:00|198276.7|198226.7|198283.6|198233.6|198285.3|198235.3|198276.7|198226.7|19
1726072570000|2024-09-11 16:36:10|198282.7|198232.7|198279.8|198229.8|198290.9|198240.9|198278|198228|19
1726072580000|2024-09-11 16:36:20|198279.9|198229.9|198284|198234|198286.1|198236.1|198279.7|198229.7|16
1726072590000|2024-09-11 16:36:30|198283.5|198233.5|198283.5|198233.5|198285.7|198235.7|198283.5|198233.5|5
1726072600000|2024-09-11 16:36:40|198284.7|198234.7|198286.8|198236.8|198287.8|198237.8|198283.7|198233.7|14
1726072610000|2024-09-11 16:36:50|198285.8|198235.8|198273|198223|198286.8|198236.8|198244|198194|18
1726072620000|2024-09-11 16:37:00|198273.9|198223.9|198273|198223|198274.1|198224.1|198269.8|198219.8|24
1726072630000|2024-09-11 16:37:10|198273.8|198223.8|198218|198168|198274.1|198224.1|198217.5|198167.5|28
1726072640000|2024-09-11 16:37:20|198222|198172|198227.3|198177.3|198230.5|198180.5|198217|198167|17
1726072650000|2024-09-11 16:37:30|198228.6|198178.6|198223.2|198173.2|198228.6|198178.6|198204|198154|27
1726072660000|2024-09-11 16:37:40|198224.5|198174.5|198217.4|198167.4|198227.3|198177.3|198214|198164|21
1726072670000|2024-09-11 16:37:50|198214.7|198164.7|198234|198184|198236.4|198186.4|198214.7|198164.7|11
1726072680000|2024-09-11 16:38:00|198231.2|198181.2|198240.1|198190.1|198242.7|198192.7|198221|198171|26
1726072690000|2024-09-11 16:38:10|198240|198190|198239.4|198189.4|198242|198192|198234.8|198184.8|14
1726072700000|2024-09-11 16:38:20|198238.5|198188.5|198222.7|198172.7|198240.2|198190.2|198219.9|198169.9|22
1726072710000|2024-09-11 16:38:30|198223.7|198173.7|198222.2|198172.2|198224|198174|198218.8|198168.8|16
1726072720000|2024-09-11 16:38:40|198222.8|198172.8|198238|198188|198238|198188|198222.8|198172.8|7
1726072730000|2024-09-11 16:38:50|198235.8|198185.8|198213|198163|198235.8|198185.8|198213|198163|14
1726072740000|2024-09-11 16:39:00|198211.2|198161.2|198156.1|198106.1|198211.2|198161.2|198154.6|198104.6|13
1726072750000|2024-09-11 16:39:10|198155.3|198105.3|198137.6|198087.6|198155.3|198105.3|198134.5|198084.5|22
1726072760000|2024-09-11 16:39:20|198139.2|198089.2|198101|198051|198140.2|198090.2|198093.8|198043.8|20
1726072770000|2024-09-11 16:39:30|198101.4|198051.4|198055|198005|198105.4|198055.4|198050.6|198000.6|17
1726072780000|2024-09-11 16:39:40|198056.2|198006.2|198056.4|198006.4|198057.5|198007.5|198050.1|198000.1|14
1726072790000|2024-09-11 16:39:50|198051.1|198001.1|198057.2|198007.2|198061.7|198011.7|198051.1|198001.1|12
1726072800000|2024-09-11 16:40:00|198052|198002|198040.5|197990.5|198055.4|198005.4|198039|197989|17
1726072810000|2024-09-11 16:40:10|198040|197990|197944.9|197894.9|198040|197990|197936|197886|28
1726072820000|2024-09-11 16:40:20|197945.7|197895.7|197913.8|197863.8|197949.1|197899.1|197913.8|197863.8|21
1726072830000|2024-09-11 16:40:30|197904.3|197854.3|197923.2|197873.2|197927.9|197877.9|197902.1|197852.1|18
1726072840000|2024-09-11 16:40:40|197920.3|197870.3|197900|197850|197920.3|197870.3|197899.4|197849.4|11
1726072850000|2024-09-11 16:40:50|197901.8|197851.8|197884.3|197834.3|197903|197853|197884.3|197834.3|13
1726072860000|2024-09-11 16:41:00|197885.5|197835.5|197919.7|197869.7|197924.8|197874.8|197834.8|197784.8|28
1726072870000|2024-09-11 16:41:10|197911.3|197861.3|197916.1|197866.1|197931.8|197881.8|197888.2|197838.2|25
1726072880000|2024-09-11 16:41:20|197917.1|197867.1|197899.6|197849.6|197917.1|197867.1|197897.5|197847.5|20
1726072890000|2024-09-11 16:41:30|197898.6|197848.6|197919|197869|197924.1|197874.1|197897.9|197847.9|23
1726072900000|2024-09-11 16:41:40|197919.6|197869.6|197919.4|197869.4|197922.3|197872.3|197915.6|197865.6|12
1726072910000|2024-09-11 16:41:50|197920.7|197870.7|197952|197902|197967.8|197917.8|197919.6|197869.6|21
1726072920000|2024-09-11 16:42:00|197952.9|197902.9|197985.4|197935.4|197985.4|197935.4|197937.8|197887.8|33
1726072930000|2024-09-11 16:42:10|197999.1|197949.1|197996.9|197946.9|198000.8|197950.8|197996|197946|10
1726072940000|2024-09-11 16:42:20|197998|197948|197982.4|197932.4|197998|197948|197980.2|197930.2|17
1726072950000|2024-09-11 16:42:30|197983.5|197933.5|197906.1|197856.1|197985|197935|197880.6|197830.6|19
1726072960000|2024-09-11 16:42:40|197908.4|197858.4|197954|197904|197954|197904|197907.3|197857.3|23
1726072970000|2024-09-11 16:42:50|197950.8|197900.8|197956.1|197906.1|197956.6|197906.6|197949.2|197899.2|12
1726072980000|2024-09-11 16:43:00|197955|197905|197947.8|197897.8|197955|197905|197947.8|197897.8|11
1726072990000|2024-09-11 16:43:10|197955.1|197905.1|197986.7|197936.7|198007.2|197957.2|197955.1|197905.1|11
1726073000000|2024-09-11 16:43:20|197986.8|197936.8|198027.4|197977.4|198029.7|197979.7|197986.8|197936.8|18
1726073010000|2024-09-11 16:43:30|198027.1|197977.1|198024.4|197974.4|198027.3|197977.3|198024.4|197974.4|20
1726073020000|2024-09-11 16:43:40|198025.8|197975.8|198029.6|197979.6|198031|197981|198023.7|197973.7|19
1726073030000|2024-09-11 16:43:50|198025.8|197975.8|198025.4|197975.4|198029.6|197979.6|198024.7|197974.7|19
1726073040000|2024-09-11 16:44:00|198027.4|197977.4|197986|197936|198027.4|197977.4|197942.4|197892.4|22
1726073050000|2024-09-11 16:44:10|197985.1|197935.1|198066.6|198016.6|198066.6|198016.6|197985.1|197935.1|28
1726073060000|2024-09-11 16:44:20|198063.3|198013.3|198028.9|197978.9|198065|198015|198024.1|197974.1|21
1726073070000|2024-09-11 16:44:30|198030.1|197980.1|198055.3|198005.3|198068.2|198018.2|198025.8|197975.8|16
1726073080000|2024-09-11 16:44:40|198062.1|198012.1|198062.5|198012.5|198065.5|198015.5|198058.8|198008.8|15
1726073090000|2024-09-11 16:44:50|198066.1|198016.1|198065.9|198015.9|198070.5|198020.5|198060.8|198010.8|22
1726073100000|2024-09-11 16:45:00|198052.7|198002.7|198048.4|197998.4|198060.4|198010.4|198047.5|197997.5|21
1726073110000|2024-09-11 16:45:10|198047.2|197997.2|198029.2|197979.2|198049.5|197999.5|198027|197977|27
1726073120000|2024-09-11 16:45:20|198027.6|197977.6|197996.8|197946.8|198029.2|197979.2|197994.7|197944.7|16
1726073130000|2024-09-11 16:45:30|197998|197948|198006.5|197956.5|198010|197960|197998|197948|25
1726073140000|2024-09-11 16:45:40|198006|197956|198010.9|197960.9|198018.2|197968.2|197998.8|197948.8|19
1726073150000|2024-09-11 16:45:50|198013.2|197963.2|198016.2|197966.2|198017.8|197967.8|198013.2|197963.2|16
1726073160000|2024-09-11 16:46:00|198015.1|197965.1|198002.1|197952.1|198017.4|197967.4|197996.2|197946.2|16
1726073170000|2024-09-11 16:46:10|198003.5|197953.5|198003.1|197953.1|198004.2|197954.2|198002.3|197952.3|8
1726073180000|2024-09-11 16:46:20|198005.2|197955.2|197972|197922|198006.2|197956.2|197965|197915|15
1726073190000|2024-09-11 16:46:30|197971|197921|197978.1|197928.1|197982.2|197932.2|197963.7|197913.7|18
1726073200000|2024-09-11 16:46:40|197982.4|197932.4|197958|197908|197982.4|197932.4|197947.8|197897.8|16
1726073210000|2024-09-11 16:46:50|197957.1|197907.1|197972.1|197922.1|197975.7|197925.7|197957.1|197907.1|4
1726073220000|2024-09-11 16:47:00|197973.5|197923.5|198011.1|197961.1|198033.9|197983.9|197973.5|197923.5|8
1726073230000|2024-09-11 16:47:10|198009.7|197959.7|198027.6|197977.6|198028.7|197978.7|198009.7|197959.7|16
1726073240000|2024-09-11 16:47:20|198028.1|197978.1|198018.5|197968.5|198029.6|197979.6|198018.5|197968.5|19
1726073250000|2024-09-11 16:47:30|198014|197964|198034.7|197984.7|198034.7|197984.7|198012|197962|15
1726073260000|2024-09-11 16:47:40|198033.2|197983.2|198036.3|197986.3|198038.1|197988.1|198031.7|197981.7|7
1726073270000|2024-09-11 16:47:50|198035.8|197985.8|198035.8|197985.8|198035.8|197985.8|198035.8|197985.8|1
1726073280000|2024-09-11 16:48:00|198036.2|197986.2|198029.7|197979.7|198036.2|197986.2|198026|197976|9
1726073290000|2024-09-11 16:48:10|198031.1|197981.1|198029.9|197979.9|198031.1|197981.1|198028.9|197978.9|4
1726073300000|2024-09-11 16:48:20|198028.7|197978.7|198029.6|197979.6|198029.6|197979.6|198028.7|197978.7|2
1726073320000|2024-09-11 16:48:40|198031.2|197981.2|198057.6|198007.6|198066.1|198016.1|198031.2|197981.2|12
1726073330000|2024-09-11 16:48:50|198061.7|198011.7|198045.1|197995.1|198061.7|198011.7|198041.7|197991.7|13
1726073340000|2024-09-11 16:49:00|198047|197997|198012.1|197962.1|198047|197997|197995.9|197945.9|18
1726073350000|2024-09-11 16:49:10|198012.9|197962.9|198042|197992|198043.8|197993.8|198012.9|197962.9|18
1726073360000|2024-09-11 16:49:20|198043.3|197993.3|198066.3|198016.3|198068.4|198018.4|198039.2|197989.2|24
1726073370000|2024-09-11 16:49:30|198065.3|198015.3|198062.7|198012.7|198066|198016|198062.7|198012.7|11
1726073380000|2024-09-11 16:49:40|198064|198014|198063.4|198013.4|198065.1|198015.1|198062.4|198012.4|9
1726073390000|2024-09-11 16:49:50|198064.4|198014.4|198092.6|198042.6|198112.1|198062.1|198064|198014|12
1726073400000|2024-09-11 16:50:00|198098.9|198048.9|198099|198049|198099|198049|198077.1|198027.1|10
1726073410000|2024-09-11 16:50:10|198100.7|198050.7|198088.2|198038.2|198100.7|198050.7|198088.2|198038.2|18
1726073420000|2024-09-11 16:50:20|198086.4|198036.4|198072.9|198022.9|198088.8|198038.8|198068.1|198018.1|9
1726073430000|2024-09-11 16:50:30|198071.6|198021.6|198070.8|198020.8|198080.5|198030.5|198056.4|198006.4|16
1726073440000|2024-09-11 16:50:40|198071.9|198021.9|198071.5|198021.5|198075.9|198025.9|198070.4|198020.4|12
1726073450000|2024-09-11 16:50:50|198072.5|198022.5|198074.1|198024.1|198075.6|198025.6|198069.5|198019.5|11
1726073460000|2024-09-11 16:51:00|198075.1|198025.1|198074.1|198024.1|198075.1|198025.1|198068.8|198018.8|11
1726073470000|2024-09-11 16:51:10|198073.9|198023.9|198069.3|198019.3|198073.9|198023.9|198067.5|198017.5|5
1726073480000|2024-09-11 16:51:20|198069.1|198019.1|198070.1|198020.1|198071.7|198021.7|198067.4|198017.4|14
1726073490000|2024-09-11 16:51:30|198068.7|198018.7|198066.3|198016.3|198068.7|198018.7|198066.3|198016.3|3
1726073500000|2024-09-11 16:51:40|198067.5|198017.5|198067.4|198017.4|198067.5|198017.5|198065.8|198015.8|3
1726073510000|2024-09-11 16:51:50|198066.9|198016.9|197994.8|197944.8|198066.9|198016.9|197993.7|197943.7|16
1726073520000|2024-09-11 16:52:00|197993.8|197943.8|198029.7|197979.7|198029.7|197979.7|197987.8|197937.8|24
1726073530000|2024-09-11 16:52:10|198028.5|197978.5|198047.5|197997.5|198055.5|198005.5|198026.9|197976.9|15
1726073540000|2024-09-11 16:52:20|198048.2|197998.2|198061.3|198011.3|198069.8|198019.8|198048.2|197998.2|14
1726073550000|2024-09-11 16:52:30|198056.4|198006.4|198030.8|197980.8|198057.6|198007.6|198030.8|197980.8|16
1726073560000|2024-09-11 16:52:40|198033.4|197983.4|198026.2|197976.2|198036.3|197986.3|198021|197971|26
1726073570000|2024-09-11 16:52:50|198025.2|197975.2|198035.3|197985.3|198035.8|197985.8|198023.4|197973.4|15
1726073580000|2024-09-11 16:53:00|198034.2|197984.2|198057|198007|198057|198007|198021.2|197971.2|16
1726073590000|2024-09-11 16:53:10|198051.7|198001.7|198045.4|197995.4|198053.3|198003.3|198044.8|197994.8|9
1726073600000|2024-09-11 16:53:20|198048.9|197998.9|198036.6|197986.6|198048.9|197998.9|198036|197986|13
1726073610000|2024-09-11 16:53:30|198034.5|197984.5|198035.8|197985.8|198041.5|197991.5|198033.7|197983.7|15
1726073620000|2024-09-11 16:53:40|198034|197984|198032.2|197982.2|198034|197984|198031|197981|8
1726073630000|2024-09-11 16:53:50|198028.2|197978.2|198026.1|197976.1|198039.8|197989.8|198026.1|197976.1|18
1726073640000|2024-09-11 16:54:00|198027.2|197977.2|197902.8|197852.8|198037.1|197987.1|197902.8|197852.8|21
1726073650000|2024-09-11 16:54:10|197902.1|197852.1|197873.3|197823.3|197903.9|197853.9|197861.4|197811.4|27
1726073660000|2024-09-11 16:54:20|197874.2|197824.2|197875.3|197825.3|197876.7|197826.7|197870.7|197820.7|11
1726073670000|2024-09-11 16:54:30|197875.7|197825.7|197835.4|197785.4|197891.3|197841.3|197835.4|197785.4|17
1726073680000|2024-09-11 16:54:40|197835.3|197785.3|197814.4|197764.4|197837.6|197787.6|197810.6|197760.6|20
1726073690000|2024-09-11 16:54:50|197813.2|197763.2|197830.7|197780.7|197830.7|197780.7|197811.8|197761.8|16
1726073700000|2024-09-11 16:55:00|197825.5|197775.5|197817.4|197767.4|197831.9|197781.9|197816.5|197766.5|21
1726073710000|2024-09-11 16:55:10|197818.5|197768.5|197825.6|197775.6|197828.8|197778.8|197816|197766|27
1726073720000|2024-09-11 16:55:20|197824.2|197774.2|197828.4|197778.4|197833.1|197783.1|197824.2|197774.2|21
1726073730000|2024-09-11 16:55:30|197829.2|197779.2|197865.9|197815.9|197898|197848|197829.2|197779.2|16
1726073740000|2024-09-11 16:55:40|197862.1|197812.1|197895.7|197845.7|197899.2|197849.2|197862.1|197812.1|23
1726073750000|2024-09-11 16:55:50|197896.8|197846.8|197906.5|197856.5|197915.9|197865.9|197895.6|197845.6|16
1726073760000|2024-09-11 16:56:00|197904.8|197854.8|197907.8|197857.8|197910.3|197860.3|197875.6|197825.6|21
1726073770000|2024-09-11 16:56:10|197906.6|197856.6|197921.4|197871.4|197922.2|197872.2|197906.3|197856.3|13
1726073780000|2024-09-11 16:56:20|197922.2|197872.2|197926.8|197876.8|197926.8|197876.8|197922.2|197872.2|9
1726073790000|2024-09-11 16:56:30|197918.1|197868.1|197921.7|197871.7|197927.7|197877.7|197911.8|197861.8|24
1726073800000|2024-09-11 16:56:40|197920.6|197870.6|197924.6|197874.6|197959.6|197909.6|197905.3|197855.3|18
1726073810000|2024-09-11 16:56:50|197925.7|197875.7|197938.4|197888.4|197943.7|197893.7|197925.7|197875.7|8
1726073820000|2024-09-11 16:57:00|197937.3|197887.3|197957.3|197907.3|197961.1|197911.1|197937.2|197887.2|22
1726073830000|2024-09-11 16:57:10|197956.8|197906.8|197954.8|197904.8|197958.1|197908.1|197954.8|197904.8|12
1726073840000|2024-09-11 16:57:20|197953.7|197903.7|197959.4|197909.4|197962.4|197912.4|197953.6|197903.6|18
1726073850000|2024-09-11 16:57:30|197960.4|197910.4|197962.6|197912.6|197966.7|197916.7|197958.7|197908.7|9
1726073860000|2024-09-11 16:57:40|197955.8|197905.8|197915.8|197865.8|197955.8|197905.8|197913.3|197863.3|18
1726073870000|2024-09-11 16:57:50|197914.6|197864.6|197935.3|197885.3|197936.5|197886.5|197913.4|197863.4|23
1726073880000|2024-09-11 16:58:00|197929|197879|197888.3|197838.3|197930|197880|197884.6|197834.6|21
1726073890000|2024-09-11 16:58:10|197889.7|197839.7|197887.2|197837.2|197889.7|197839.7|197883.8|197833.8|10
1726073900000|2024-09-11 16:58:20|197886.5|197836.5|197883.4|197833.4|197888.2|197838.2|197882.1|197832.1|13
1726073910000|2024-09-11 16:58:30|197886.9|197836.9|197890.3|197840.3|197893|197843|197885.3|197835.3|11
1726073920000|2024-09-11 16:58:40|197891.8|197841.8|197896.1|197846.1|197908.4|197858.4|197886|197836|23
1726073930000|2024-09-11 16:58:50|197893.9|197843.9|197804.7|197754.7|197893.9|197843.9|197803.3|197753.3|28
1726073940000|2024-09-11 16:59:00|197800.7|197750.7|197812.6|197762.6|197844.5|197794.5|197800.7|197750.7|31
1726073950000|2024-09-11 16:59:10|197815.4|197765.4|197815.3|197765.3|197821|197771|197811.1|197761.1|36
1726073960000|2024-09-11 16:59:20|197816.7|197766.7|197821.4|197771.4|197823.8|197773.8|197810.7|197760.7|36
1726073970000|2024-09-11 16:59:30|197820.8|197770.8|197816.6|197766.6|197823.5|197773.5|197813.2|197763.2|34
1726073980000|2024-09-11 16:59:40|197814.4|197764.4|197748.7|197698.7|197824.8|197774.8|197741.1|197691.1|35
1726073990000|2024-09-11 16:59:50|197749.6|197699.6|197740.1|197690.1|197750.6|197700.6|197737.7|197687.7|21
1726074000000|2024-09-11 17:00:00|197735.1|197685.1|197747|197697|197749.6|197699.6|197735.1|197685.1|25
1726074010000|2024-09-11 17:00:10|197746.7|197696.7|197742|197692|197747.2|197697.2|197738|197688|12
1726074020000|2024-09-11 17:00:20|197745.5|197695.5|197774.7|197724.7|197778.8|197728.8|197743.2|197693.2|17
1726074030000|2024-09-11 17:00:30|197777|197727|197779|197729|197779.9|197729.9|197775.2|197725.2|8
1726074040000|2024-09-11 17:00:40|197777.5|197727.5|197778.4|197728.4|197779.7|197729.7|197776.4|197726.4|12
1726074050000|2024-09-11 17:00:50|197777.3|197727.3|197696.6|197646.6|197777.3|197727.3|197693.9|197643.9|27
1726074060000|2024-09-11 17:01:00|197705.1|197655.1|197691.7|197641.7|197735.8|197661.1|197686.1|197610.8|30
1726074070000|2024-09-11 17:01:10|197692.2|197642.2|197689.7|197639.7|197701.3|197651.3|197686.5|197636.5|22
1726074080000|2024-09-11 17:01:20|197690.6|197640.6|197689.6|197639.6|197697.9|197647.9|197682.7|197632.7|25
1726074090000|2024-09-11 17:01:30|197690.7|197640.7|197688.8|197638.8|197708.8|197658.8|197658.9|197608.9|26
1726074100000|2024-09-11 17:01:40|197691.3|197641.3|197680.4|197630.4|197691.3|197641.3|197680.3|197630.3|20
1726074110000|2024-09-11 17:01:50|197680.9|197630.9|197698.7|197648.7|197699.9|197649.9|197676.8|197626.8|39
1726074120000|2024-09-11 17:02:00|197701.3|197651.3|197726.6|197676.6|197738.7|197688.7|197677.8|197627.8|28
1726074130000|2024-09-11 17:02:10|197725|197675|197747.4|197697.4|197760.7|197710.7|197723.6|197673.6|17
1726074140000|2024-09-11 17:02:20|197755.5|197705.5|197753.7|197703.7|197758.3|197708.3|197740.3|197690.3|29
1726074150000|2024-09-11 17:02:30|197754.6|197704.6|197762.7|197712.7|197762.7|197712.7|197754.2|197704.2|15
1726074160000|2024-09-11 17:02:40|197762.4|197712.4|197765.2|197715.2|197790.1|197740.1|197757.8|197707.8|30
1726074170000|2024-09-11 17:02:50|197759.8|197709.8|197709|197659|197759.8|197709.8|197703.2|197653.2|29
1726074180000|2024-09-11 17:03:00|197707.6|197657.6|197699.4|197649.4|197726.1|197676.1|197680.9|197630.9|29
1726074190000|2024-09-11 17:03:10|197700.9|197650.9|197676.8|197626.8|197706.7|197656.7|197673.9|197623.9|23
1726074200000|2024-09-11 17:03:20|197680|197630|197672.7|197622.7|197680.6|197630.6|197665.7|197615.7|23
1726074210000|2024-09-11 17:03:30|197671.4|197621.4|197599.3|197549.3|197671.4|197621.4|197579.9|197529.9|22
1726074220000|2024-09-11 17:03:40|197586.9|197536.9|197582.8|197457.8|197592.7|197542.7|197548.8|197456.2|28
1726074230000|2024-09-11 17:03:50|197584.1|197459.1|197600.5|197475.5|197601.8|197476.8|197584.1|197459.1|21
1726074240000|2024-09-11 17:04:00|197601|197476|197655.4|197605.4|197666.6|197616.6|197595.7|197476|30
1726074250000|2024-09-11 17:04:10|197653.5|197603.5|197700.3|197650.3|197706.9|197656.9|197652.2|197602.2|26
1726074260000|2024-09-11 17:04:20|197700.6|197650.6|197689.3|197639.3|197702.7|197652.7|197672.6|197622.6|12
1726074270000|2024-09-11 17:04:30|197690.5|197640.5|197686.7|197636.7|197690.9|197640.9|197674.8|197624.8|15
1726074280000|2024-09-11 17:04:40|197687.8|197637.8|197684.8|197634.8|197688.9|197638.9|197679|197629|19
1726074290000|2024-09-11 17:04:50|197684.1|197634.1|197686.2|197636.2|197687.2|197637.2|197682|197632|23
1726074300000|2024-09-11 17:05:00|197672.4|197622.4|197679.7|197629.7|197700.1|197650.1|197672.4|197622.4|30
1726074310000|2024-09-11 17:05:10|197681.1|197631.1|197683.6|197633.6|197688.8|197638.8|197675.9|197625.9|23
1726074320000|2024-09-11 17:05:20|197684.8|197634.8|197642.3|197592.3|197687.6|197637.6|197635.4|197585.4|29
1726074330000|2024-09-11 17:05:30|197640.9|197590.9|197602.5|197552.5|197644.3|197594.3|197602.5|197552.5|15
1726074340000|2024-09-11 17:05:40|197606.1|197556.1|197602.9|197552.9|197610.1|197560.1|197602.6|197552.6|30
1726074350000|2024-09-11 17:05:50|197606.7|197556.7|197606.3|197556.3|197609.8|197559.8|197601.3|197551.3|21
1726074360000|2024-09-11 17:06:00|197604.1|197554.1|197641.8|197591.8|197664.9|197614.9|197598.3|197548.3|19
1726074370000|2024-09-11 17:06:10|197644.1|197594.1|197626.2|197576.2|197645.1|197595.1|197612.9|197562.9|26
1726074380000|2024-09-11 17:06:20|197627.7|197577.7|197634.7|197584.7|197634.7|197584.7|197620.1|197570.1|23
1726074390000|2024-09-11 17:06:30|197635.9|197585.9|197631.9|197581.9|197640.7|197590.7|197631.9|197581.9|24
1726074400000|2024-09-11 17:06:40|197630.5|197580.5|197636.9|197586.9|197639.6|197589.6|197627|197577|16
1726074410000|2024-09-11 17:06:50|197634.2|197584.2|197640.8|197590.8|197640.8|197590.8|197633.2|197583.2|21
1726074420000|2024-09-11 17:07:00|197642.5|197592.5|197638.3|197588.3|197645.7|197595.7|197638.3|197588.3|17
1726074430000|2024-09-11 17:07:10|197639|197589|197630.1|197580.1|197640.1|197590.1|197629.6|197579.6|13
1726074440000|2024-09-11 17:07:20|197631|197581|197617.5|197567.5|197641.4|197591.4|197611.4|197561.4|14
1726074450000|2024-09-11 17:07:30|197621.6|197571.6|197636.7|197586.7|197643.2|197593.2|197613.2|197563.2|28
1726074460000|2024-09-11 17:07:40|197635.6|197585.6|197581.9|197531.9|197642.3|197592.3|197577.1|197527.1|30
1726074470000|2024-09-11 17:07:50|197581.5|197531.5|197577.4|197527.4|197591.8|197541.8|197529.4|197479.4|31
1726074480000|2024-09-11 17:08:00|197576.9|197526.9|197650.1|197600.1|197650.1|197600.1|197576.9|197526.9|26
1726074490000|2024-09-11 17:08:10|197651.1|197601.1|197668.6|197618.6|197670.4|197620.4|197641.5|197591.5|37
1726074500000|2024-09-11 17:08:20|197671.8|197621.8|197697.9|197647.9|197699|197649|197666.3|197616.3|27
1726074510000|2024-09-11 17:08:30|197696.1|197646.1|197687.3|197637.3|197696.1|197646.1|197681.9|197631.9|25
1726074520000|2024-09-11 17:08:40|197687.4|197637.4|197681.8|197631.8|197687.9|197637.9|197678.5|197628.5|21
1726074530000|2024-09-11 17:08:50|197684.5|197634.5|197686.3|197636.3|197687.8|197637.8|197680|197630|15
1726074540000|2024-09-11 17:09:00|197683|197633|197675.7|197625.7|197699.1|197649.1|197675.7|197625.7|26
1726074550000|2024-09-11 17:09:10|197681.4|197631.4|197624.4|197574.4|197681.4|197631.4|197613|197563|26
1726074560000|2024-09-11 17:09:20|197625.5|197575.5|197640.5|197590.5|197642.2|197592.2|197625.5|197575.5|25
1726074570000|2024-09-11 17:09:30|197637.5|197587.5|197699.8|197649.8|197701|197651|197637.5|197587.5|23
1726074580000|2024-09-11 17:09:40|197699.7|197649.7|197813.2|197688.2|197813.2|197697.4|197691.2|197641.2|25
1726074590000|2024-09-11 17:09:50|197807.4|197682.4|197763.4|197713.4|197809.9|197715.2|197752.6|197673.2|23
1726074600000|2024-09-11 17:10:00|197760.6|197710.6|197710.5|197660.5|197760.6|197710.6|197710.5|197660.5|21
1726074610000|2024-09-11 17:10:10|197711.5|197661.5|197676.7|197626.7|197713.8|197663.8|197675.3|197625.3|24
1726074620000|2024-09-11 17:10:20|197676.6|197626.6|197680.1|197555.1|197686.2|197627.3|197645.9|197555.1|19
1726074630000|2024-09-11 17:10:30|197678|197553|197691.1|197566.1|197691.1|197587.8|197635|197553|9
1726074640000|2024-09-11 17:10:40|197688.5|197563.5|197685.8|197560.8|197688.5|197563.5|197684.3|197559.3|9
1726074650000|2024-09-11 17:10:50|197687.7|197562.7|197684.3|197559.3|197692|197567|197684|197559|9
1726074660000|2024-09-11 17:11:00|197684.8|197559.8|197632.7|197582.7|197695.2|197588.6|197622.5|197548.7|25
1726074670000|2024-09-11 17:11:10|197636.9|197586.9|197617.6|197567.6|197636.9|197586.9|197577.5|197527.5|27
1726074680000|2024-09-11 17:11:20|197614.7|197564.7|197653.7|197603.7|197657.6|197607.6|197614.7|197564.7|27
1726074690000|2024-09-11 17:11:30|197657|197607|197651.7|197601.7|197657|197607|197642.2|197592.2|26
1726074700000|2024-09-11 17:11:40|197652.7|197602.7|197680.5|197555.5|197687.3|197602.7|197618|197533.2|26
1726074710000|2024-09-11 17:11:50|197680|197555|197644.3|197519.3|197680|197555|197644.3|197519.3|13
1726074720000|2024-09-11 17:12:00|197641.3|197516.3|197645.5|197520.5|197649.3|197524.3|197636.5|197511.5|17
1726074730000|2024-09-11 17:12:10|197643.8|197518.8|197582.4|197457.4|197643.8|197518.8|197579.8|197454.8|21
1726074740000|2024-09-11 17:12:20|197584|197459|197645.7|197520.7|197665.4|197540.4|197584|197459|28
1726074750000|2024-09-11 17:12:30|197645.8|197520.8|197643.3|197518.3|197646.3|197521.3|197638.8|197513.8|23
1726074760000|2024-09-11 17:12:40|197641.9|197516.9|197556.6|197506.6|197641.9|197545|197555.5|197505.5|20
1726074770000|2024-09-11 17:12:50|197557.4|197507.4|197598.8|197548.8|197599.3|197549.3|197557.4|197507.4|12
1726074780000|2024-09-11 17:13:00|197598|197548|197614.8|197564.8|197614.8|197564.8|197595.5|197545.5|17
1726074790000|2024-09-11 17:13:10|197612.3|197562.3|197641.3|197591.3|197647.2|197597.2|197603.3|197553.3|23
1726074800000|2024-09-11 17:13:20|197642.9|197592.9|197608.2|197558.2|197642.9|197592.9|197604.8|197554.8|12
1726074810000|2024-09-11 17:13:30|197609.5|197559.5|197564.8|197514.8|197613|197563|197559.8|197509.8|14
1726074820000|2024-09-11 17:13:40|197567.3|197517.3|197564.2|197514.2|197589.1|197539.1|197562.9|197512.9|14
1726074830000|2024-09-11 17:13:50|197563.1|197513.1|197598.6|197548.6|197600.3|197550.3|197563.1|197513.1|15
1726074840000|2024-09-11 17:14:00|197600|197550|197598.3|197548.3|197649.9|197599.9|197597.9|197547.9|23
1726074850000|2024-09-11 17:14:10|197568.9|197518.9|197556.9|197506.9|197571.9|197521.9|197553.1|197503.1|23
1726074860000|2024-09-11 17:14:20|197556.5|197506.5|197565.9|197515.9|197570.4|197520.4|197553.2|197503.2|22
1726074870000|2024-09-11 17:14:30|197564.9|197514.9|197559.9|197509.9|197565.8|197515.8|197533.2|197483.2|23
1726074880000|2024-09-11 17:14:40|197560.9|197510.9|197561.5|197511.5|197567.4|197517.4|197560|197510|17
1726074890000|2024-09-11 17:14:50|197560|197510|197537.1|197412.1|197561.2|197511.2|197524.9|197409.2|29
1726074900000|2024-09-11 17:15:00|197539.1|197414.1|197511.6|197461.6|197539.1|197462.7|197480.7|197392.5|31
1726074910000|2024-09-11 17:15:10|197519.3|197469.3|197546.4|197496.4|197549.5|197499.5|197509.1|197459.1|20
1726074920000|2024-09-11 17:15:20|197547.7|197497.7|197600.5|197550.5|197604.3|197554.3|197547.7|197497.7|33
1726074930000|2024-09-11 17:15:30|197603.8|197553.8|197604.1|197554.1|197610.4|197560.4|197589.7|197539.7|24
1726074940000|2024-09-11 17:15:40|197605.8|197555.8|197612.2|197562.2|197612.2|197562.2|197597.3|197547.3|28
1726074950000|2024-09-11 17:15:50|197607.3|197557.3|197553.4|197503.4|197607.3|197557.3|197549.2|197499.2|25
1726074960000|2024-09-11 17:16:00|197556.2|197506.2|197565.6|197515.6|197573.9|197523.9|197556.2|197506.2|14
1726074970000|2024-09-11 17:16:10|197566.7|197516.7|197605.9|197555.9|197605.9|197555.9|197565.7|197515.7|15
1726074980000|2024-09-11 17:16:20|197604.6|197554.6|197608.9|197558.9|197611|197561|197592.5|197542.5|14
1726074990000|2024-09-11 17:16:30|197607.6|197557.6|197645.7|197595.7|197650.5|197600.5|197607.6|197557.6|21
1726075000000|2024-09-11 17:16:40|197643.2|197593.2|197648.3|197598.3|197648.3|197598.3|197639.5|197589.5|22
1726075010000|2024-09-11 17:16:50|197647.3|197597.3|197687.4|197637.4|197688.1|197638.1|197647.1|197597.1|9
1726075020000|2024-09-11 17:17:00|197688.3|197638.3|197692.3|197642.3|197692.3|197642.3|197688.3|197638.3|6
1726075030000|2024-09-11 17:17:10|197691.5|197641.5|197710.6|197660.6|197715.3|197665.3|197690.9|197640.9|13
1726075040000|2024-09-11 17:17:20|197711.6|197661.6|197706.8|197656.8|197711.6|197661.6|197691.7|197641.7|12
1726075050000|2024-09-11 17:17:30|197704.6|197654.6|197708|197658|197708.2|197658.2|197703.7|197653.7|12
1726075060000|2024-09-11 17:17:40|197706.7|197656.7|197715.3|197665.3|197715.3|197665.3|197705.5|197655.5|10
1726075070000|2024-09-11 17:17:50|197712.9|197662.9|197734.5|197684.5|197736.4|197686.4|197711.2|197661.2|15
1726075080000|2024-09-11 17:18:00|197733.9|197683.9|197722.6|197597.6|197739.1|197689.1|197686.1|197597.6|19
1726075090000|2024-09-11 17:18:10|197723.1|197598.1|197728.8|197603.8|197735.3|197610.3|197720|197595|20
1726075100000|2024-09-11 17:18:20|197725.7|197600.7|197724.1|197599.1|197728.4|197603.4|197719.4|197594.4|10
1726075110000|2024-09-11 17:18:30|197725.4|197600.4|197722.6|197597.6|197730.2|197605.2|197720.3|197595.3|11
1726075120000|2024-09-11 17:18:40|197724.3|197599.3|197718.2|197593.2|197724.3|197599.3|197716.7|197591.7|6
1726075130000|2024-09-11 17:18:50|197716|197591|197763.3|197638.3|197767.3|197642.3|197683.6|197558.6|18
1726075140000|2024-09-11 17:19:00|197764.9|197639.9|197760.1|197635.1|197766.4|197641.4|197758.7|197633.7|11
1726075150000|2024-09-11 17:19:10|197757.9|197632.9|197765.8|197640.8|197767.8|197642.8|197757.9|197632.9|13
1726075160000|2024-09-11 17:19:20|197728.9|197678.9|197719.9|197669.9|197730.2|197680.2|197719.9|197669.9|17
1726075170000|2024-09-11 17:19:30|197720.7|197670.7|197686.2|197636.2|197732.2|197682.2|197682.7|197632.7|24
1726075180000|2024-09-11 17:19:40|197687.1|197637.1|197730|197605|197736.7|197637.1|197681.8|197594.7|21
1726075190000|2024-09-11 17:19:50|197729.2|197604.2|197726.7|197601.7|197729.2|197604.2|197726.7|197601.7|5
1726075200000|2024-09-11 17:20:00|197725.3|197600.3|197775.1|197650.1|197776.9|197651.9|197725.3|197600.3|15
1726075210000|2024-09-11 17:20:10|197773.6|197648.6|197769.8|197644.8|197773.7|197648.7|197769.8|197644.8|11
1726075220000|2024-09-11 17:20:20|197769.6|197644.6|197775.6|197650.6|197790.2|197665.2|197769.6|197644.6|18
1726075230000|2024-09-11 17:20:30|197778.6|197653.6|197734.7|197684.7|197791.4|197690.3|197725.2|197653.6|16
1726075240000|2024-09-11 17:20:40|197735.5|197685.5|197724.6|197674.6|197735.5|197685.5|197724.6|197674.6|10
1726075250000|2024-09-11 17:20:50|197723.6|197673.6|197727.5|197677.5|197728.2|197678.2|197723.6|197673.6|8
1726075260000|2024-09-11 17:21:00|197727.2|197677.2|197681.9|197631.9|197727.2|197677.2|197679.2|197629.2|17
1726075270000|2024-09-11 17:21:10|197680.5|197630.5|197682|197632|197685.3|197635.3|197680|197630|9
1726075280000|2024-09-11 17:21:20|197682.3|197632.3|197720.4|197595.4|197730.6|197632.3|197682.3|197593.3|14
1726075290000|2024-09-11 17:21:30|197685.7|197635.7|197686|197636|197687.7|197637.7|197684|197634|6
1726075300000|2024-09-11 17:21:40|197686.1|197636.1|197688.4|197638.4|197688.4|197638.4|197672.8|197622.8|8
1726075310000|2024-09-11 17:21:50|197686|197636|197697.5|197647.5|197697.5|197647.5|197685.8|197635.8|7
1726075320000|2024-09-11 17:22:00|197693.5|197643.5|197697.9|197647.9|197697.9|197647.9|197693.5|197643.5|4
1726075330000|2024-09-11 17:22:10|197696.1|197646.1|197695.8|197645.8|197696.1|197646.1|197695|197645|5
1726075340000|2024-09-11 17:22:20|197691.9|197641.9|197695.6|197645.6|197695.6|197645.6|197691.9|197641.9|2
1726075350000|2024-09-11 17:22:30|197694.8|197644.8|197664.2|197614.2|197694.8|197644.8|197639.4|197589.4|10
1726075360000|2024-09-11 17:22:40|197662.4|197612.4|197673.9|197623.9|197703.7|197625.7|197662.4|197578.7|11
1726075370000|2024-09-11 17:22:50|197673.4|197623.4|197662.5|197612.5|197673.4|197623.4|197657.7|197607.7|14
1726075380000|2024-09-11 17:23:00|197665.3|197615.3|197666.7|197616.7|197672.9|197622.9|197657.9|197607.9|16
1726075390000|2024-09-11 17:23:10|197664.1|197614.1|197666.7|197616.7|197674.1|197624.1|197648.4|197598.4|14
1726075400000|2024-09-11 17:23:20|197665.5|197615.5|197646.5|197596.5|197669.7|197619.7|197613|197563|17
1726075410000|2024-09-11 17:23:30|197643.9|197593.9|197649.8|197599.8|197649.8|197599.8|197643.6|197593.6|9
1726075420000|2024-09-11 17:23:40|197651|197601|197653.5|197603.5|197653.5|197603.5|197651|197601|7
1726075430000|2024-09-11 17:23:50|197653.9|197603.9|197652.2|197602.2|197653.9|197603.9|197652.2|197602.2|3
1726075440000|2024-09-11 17:24:00|197652.1|197602.1|197725.9|197675.9|197733.3|197683.3|197651.2|197601.2|16
1726075450000|2024-09-11 17:24:10|197726.5|197676.5|197714.2|197664.2|197726.5|197676.5|197713.9|197663.9|7
1726075460000|2024-09-11 17:24:20|197713.7|197663.7|197728.3|197678.3|197729.4|197679.4|197712.2|197662.2|9
1726075470000|2024-09-11 17:24:30|197728.6|197678.6|197733.2|197683.2|197733.3|197683.3|197728.6|197678.6|7
1726075480000|2024-09-11 17:24:40|197735.2|197685.2|197735.3|197685.3|197736.2|197686.2|197735.2|197685.2|5
1726075490000|2024-09-11 17:24:50|197733.9|197683.9|197747.8|197697.8|197748|197698|197733.9|197683.9|6
1726075500000|2024-09-11 17:25:00|197746.7|197696.7|197721.2|197671.2|197748.2|197698.2|197721.2|197671.2|21
1726075510000|2024-09-11 17:25:10|197722.6|197672.6|197720.5|197670.5|197725.3|197675.3|197718.8|197668.8|15
1726075520000|2024-09-11 17:25:20|197723.9|197673.9|197719|197669|197723.9|197673.9|197717.4|197667.4|10
1726075530000|2024-09-11 17:25:30|197717.7|197667.7|197718.2|197668.2|197719.2|197669.2|197714.2|197664.2|13
1726075540000|2024-09-11 17:25:40|197717.1|197667.1|197706.2|197656.2|197724.7|197674.7|197679.9|197629.9|22
1726075550000|2024-09-11 17:25:50|197706.6|197656.6|197702.1|197652.1|197709.1|197659.1|197698.1|197648.1|11
1726075560000|2024-09-11 17:26:00|197703.2|197653.2|197710.5|197660.5|197714.9|197664.9|197703.1|197653.1|13
1726075570000|2024-09-11 17:26:10|197704.8|197654.8|197724.5|197674.5|197731|197681|197691.6|197641.6|12
1726075580000|2024-09-11 17:26:20|197722.7|197672.7|197722.7|197672.7|197722.7|197672.7|197721.9|197671.9|5
1726075590000|2024-09-11 17:26:30|197722|197672|197726.9|197676.9|197727.3|197677.3|197722|197672|9
1726075600000|2024-09-11 17:26:40|197725.6|197675.6|197732.1|197682.1|197732.1|197682.1|197725.6|197675.6|7
1726075610000|2024-09-11 17:26:50|197728.8|197678.8|197728.7|197678.7|197734.6|197684.6|197725.1|197675.1|17
1726075620000|2024-09-11 17:27:00|197730.3|197680.3|197722|197672|197732|197682|197720|197670|9
1726075630000|2024-09-11 17:27:10|197721.3|197671.3|197726.9|197676.9|197727.7|197677.7|197721.3|197671.3|10
1726075640000|2024-09-11 17:27:20|197727.7|197677.7|197730.4|197680.4|197731.2|197681.2|197727.7|197677.7|4
1726075650000|2024-09-11 17:27:30|197731.3|197681.3|197745.1|197695.1|197747.1|197697.1|197731.3|197681.3|7
1726075660000|2024-09-11 17:27:40|197744.3|197694.3|197745.1|197695.1|197745.1|197695.1|197744.3|197694.3|3
1726075670000|2024-09-11 17:27:50|197742.3|197692.3|197734.8|197684.8|197742.3|197692.3|197734.8|197684.8|2
1726075680000|2024-09-11 17:28:00|197735.9|197685.9|197736.6|197686.6|197739.1|197689.1|197735.9|197685.9|5
1726075690000|2024-09-11 17:28:10|197736.2|197686.2|197728.8|197678.8|197736.2|197686.2|197725.2|197675.2|5
1726075700000|2024-09-11 17:28:20|197733.3|197683.3|197731.6|197681.6|197733.3|197683.3|197731.6|197681.6|3
1726075710000|2024-09-11 17:28:30|197728|197678|197745.6|197695.6|197747|197697|197728|197678|12
1726075720000|2024-09-11 17:28:40|197746.5|197696.5|197770.6|197720.6|197775|197725|197746.5|197696.5|10
1726075730000|2024-09-11 17:28:50|197768.8|197718.8|197770.8|197720.8|197771.8|197721.8|197766.5|197716.5|9
1726075740000|2024-09-11 17:29:00|197771.8|197721.8|197772.3|197722.3|197785.7|197735.7|197770.8|197720.8|11
1726075750000|2024-09-11 17:29:10|197771.4|197721.4|197724.5|197674.5|197771.7|197721.7|197724.5|197674.5|19
1726075760000|2024-09-11 17:29:20|197727.7|197677.7|197731.1|197681.1|197731.7|197681.7|197727.7|197677.7|10
1726075770000|2024-09-11 17:29:30|197730|197680|197732.2|197682.2|197732.2|197682.2|197729.2|197679.2|9
1726075780000|2024-09-11 17:29:40|197731.9|197681.9|197733.4|197683.4|197733.4|197683.4|197730.9|197680.9|9
1726075790000|2024-09-11 17:29:50|197732.3|197682.3|197732.3|197682.3|197733.2|197683.2|197731.9|197681.9|9
1726075800000|2024-09-11 17:30:00|197731.9|197681.9|197727.7|197677.7|197736.5|197686.5|197714.4|197664.4|34
1726075810000|2024-09-11 17:30:10|197735.8|197685.8|197733.6|197683.6|197735.8|197685.8|197731.1|197681.1|6
1726075820000|2024-09-11 17:30:20|197734.2|197684.2|197737.8|197687.8|197750.1|197700.1|197733.1|197683.1|19
1726075840000|2024-09-11 17:30:40|197738.6|197688.6|197728.4|197678.4|197739.2|197689.2|197724.8|197674.8|15
1726075850000|2024-09-11 17:30:50|197730.4|197680.4|197733.1|197683.1|197735.8|197685.8|197727.7|197677.7|11
1726075860000|2024-09-11 17:31:00|197733.9|197683.9|197784.6|197734.6|197788.2|197738.2|197729|197679|20
1726075870000|2024-09-11 17:31:10|197785.6|197735.6|197782.3|197732.3|197785.6|197735.6|197780.3|197730.3|12
1726075880000|2024-09-11 17:31:20|197781.2|197731.2|197847.7|197797.7|197847.9|197797.9|197781.2|197731.2|12
1726075890000|2024-09-11 17:31:30|197848.6|197798.6|197839.6|197789.6|197848.6|197798.6|197811.9|197761.9|21
1726075900000|2024-09-11 17:31:40|197832.8|197782.8|197836.2|197786.2|197837.3|197787.3|197832.8|197782.8|11
1726075910000|2024-09-11 17:31:50|197838.2|197788.2|197812.8|197762.8|197838.2|197788.2|197804.5|197754.5|18
1726075920000|2024-09-11 17:32:00|197812.1|197762.1|197814.3|197764.3|197814.3|197764.3|197805|197755|23
1726075930000|2024-09-11 17:32:10|197813.3|197763.3|197806.2|197756.2|197813.3|197763.3|197801.8|197751.8|26
1726075940000|2024-09-11 17:32:20|197805.2|197755.2|197801.7|197751.7|197806.9|197756.9|197775.7|197725.7|16
1726075950000|2024-09-11 17:32:30|197804|197754|197811.8|197761.8|197812.6|197762.6|197804|197754|17
1726075960000|2024-09-11 17:32:40|197810.9|197760.9|197811.9|197761.9|197812.3|197762.3|197808.7|197758.7|9
1726075970000|2024-09-11 17:32:50|197811.3|197761.3|197816.3|197766.3|197816.5|197766.5|197810.4|197760.4|13
1726075980000|2024-09-11 17:33:00|197815.3|197765.3|197814.2|197764.2|197815.5|197765.5|197813.8|197763.8|9
1726075990000|2024-09-11 17:33:10|197814.9|197764.9|197813.1|197763.1|197814.9|197764.9|197813.1|197763.1|9
1726076000000|2024-09-11 17:33:20|197812.8|197762.8|197812.2|197762.2|197820|197770|197804.7|197754.7|16
1726076010000|2024-09-11 17:33:30|197815.6|197765.6|197815.7|197765.7|197817.9|197767.9|197813.2|197763.2|22
1726076020000|2024-09-11 17:33:40|197814.9|197764.9|197812.3|197762.3|197814.9|197764.9|197794.6|197744.6|19
1726076030000|2024-09-11 17:33:50|197812.4|197762.4|197808.5|197758.5|197812.4|197762.4|197804.9|197754.9|11
1726076040000|2024-09-11 17:34:00|197809.6|197759.6|197814.3|197764.3|197814.9|197764.9|197805.5|197755.5|10
1726076050000|2024-09-11 17:34:10|197813.7|197763.7|197815.8|197765.8|197817|197767|197803.6|197753.6|10
1726076060000|2024-09-11 17:34:20|197816.8|197766.8|197817.1|197767.1|197817.9|197767.9|197816.8|197766.8|3
1726076070000|2024-09-11 17:34:30|197817.2|197767.2|197802.5|197752.5|197817.9|197767.9|197799.1|197749.1|11
1726076080000|2024-09-11 17:34:40|197801.2|197751.2|197797.2|197747.2|197801.2|197751.2|197796.4|197746.4|6
1726076090000|2024-09-11 17:34:50|197796.4|197746.4|197801.5|197751.5|197801.5|197751.5|197796.4|197746.4|5
1726076100000|2024-09-11 17:35:00|197800.5|197750.5|197803.6|197753.6|197803.6|197753.6|197800.5|197750.5|4
1726076110000|2024-09-11 17:35:10|197802.8|197752.8|197802.8|197752.8|197802.8|197752.8|197802.8|197752.8|1
1726076120000|2024-09-11 17:35:20|197802|197752|197787.3|197737.3|197802|197752|197781.4|197731.4|6
1726076130000|2024-09-11 17:35:30|197786.4|197736.4|197782.2|197732.2|197786.4|197736.4|197777.8|197727.8|13
1726076140000|2024-09-11 17:35:40|197782.9|197732.9|197786.2|197736.2|197786.2|197736.2|197782.9|197732.9|4
1726076150000|2024-09-11 17:35:50|197788|197738|197785.7|197735.7|197788|197738|197785.7|197735.7|7
1726076160000|2024-09-11 17:36:00|197784.9|197734.9|197785.9|197735.9|197785.9|197735.9|197784.9|197734.9|3
1726076170000|2024-09-11 17:36:10|197786|197736|197778.5|197728.5|197788.5|197738.5|197774.4|197724.4|9
1726076180000|2024-09-11 17:36:20|197779.9|197729.9|197779.9|197729.9|197779.9|197729.9|197779.9|197729.9|1
1726076190000|2024-09-11 17:36:30|197780.7|197730.7|197779.3|197729.3|197780.7|197730.7|197774.5|197724.5|18
1726076200000|2024-09-11 17:36:40|197778.1|197728.1|197779.2|197729.2|197779.2|197729.2|197774.6|197724.6|10
1726076210000|2024-09-11 17:36:50|197778.5|197728.5|197777.9|197727.9|197779.6|197729.6|197773.8|197723.8|17
1726076220000|2024-09-11 17:37:00|197777.8|197727.8|197779.4|197729.4|197779.4|197729.4|197777.8|197727.8|11
1726076230000|2024-09-11 17:37:10|197778.6|197728.6|197779.2|197729.2|197780.1|197730.1|197777.2|197727.2|14
1726076240000|2024-09-11 17:37:20|197780.2|197730.2|197780.6|197730.6|197780.6|197730.6|197778.9|197728.9|12
1726076250000|2024-09-11 17:37:30|197779.6|197729.6|197770.4|197720.4|197780.4|197730.4|197768.2|197718.2|15
1726076260000|2024-09-11 17:37:40|197771.1|197721.1|197770|197720|197771.1|197721.1|197770|197720|3
1726076270000|2024-09-11 17:37:50|197769.2|197719.2|197769.5|197719.5|197770.4|197720.4|197769.2|197719.2|3
1726076280000|2024-09-11 17:38:00|197770.9|197720.9|197766|197716|197770.9|197720.9|197766|197716|8
1726076290000|2024-09-11 17:38:10|197764.4|197714.4|197712.7|197662.7|197764.4|197714.4|197710.8|197660.8|16
1726076300000|2024-09-11 17:38:20|197713.9|197663.9|197708.2|197658.2|197713.9|197663.9|197708.2|197658.2|22
1726076310000|2024-09-11 17:38:30|197709.2|197659.2|197685|197635|197710.7|197660.7|197682.9|197632.9|22
1726076320000|2024-09-11 17:38:40|197688.1|197638.1|197686.5|197636.5|197688.1|197638.1|197682.2|197632.2|10
1726076330000|2024-09-11 17:38:50|197681.7|197631.7|197683.3|197633.3|197688|197638|197678.2|197628.2|26
1726076340000|2024-09-11 17:39:00|197682.4|197632.4|197677.8|197627.8|197683.8|197633.8|197676.8|197626.8|6
1726076350000|2024-09-11 17:39:10|197682.9|197632.9|197684.2|197634.2|197685.1|197635.1|197674.2|197624.2|27
1726076360000|2024-09-11 17:39:20|197682.6|197632.6|197643.6|197593.6|197685.5|197635.5|197643|197593|16
1726076370000|2024-09-11 17:39:30|197645.1|197595.1|197642.9|197592.9|197648.1|197598.1|197642.9|197592.9|7
1726076380000|2024-09-11 17:39:40|197644.4|197594.4|197689.8|197639.8|197706.4|197656.4|197635.9|197585.9|14
1726076390000|2024-09-11 17:39:50|197692.2|197642.2|197701.8|197651.8|197707.1|197657.1|197691.7|197641.7|32
1726076400000|2024-09-11 17:40:00|197702.7|197652.7|197704.2|197654.2|197708.8|197658.8|197700.5|197650.5|25
1726076410000|2024-09-11 17:40:10|197703.6|197653.6|197782.8|197732.8|197791|197741|197702.9|197652.9|16
1726076420000|2024-09-11 17:40:20|197781.5|197731.5|197790.9|197740.9|197795.7|197745.7|197781.5|197731.5|14
1726076430000|2024-09-11 17:40:30|197790.1|197740.1|197750.1|197700.1|197790.1|197740.1|197748.7|197698.7|12
1726076440000|2024-09-11 17:40:40|197754.1|197704.1|197758.5|197708.5|197758.5|197708.5|197751.7|197701.7|17
1726076450000|2024-09-11 17:40:50|197756.6|197706.6|197749.2|197699.2|197756.6|197706.6|197743.9|197693.9|8
1726076460000|2024-09-11 17:41:00|197747.7|197697.7|197757.9|197707.9|197759.8|197709.8|197745.7|197695.7|12
1726076470000|2024-09-11 17:41:10|197757.7|197707.7|197758.4|197708.4|197758.4|197708.4|197754.7|197704.7|13
1726076480000|2024-09-11 17:41:20|197756.5|197706.5|197759|197709|197762.5|197712.5|197753.1|197703.1|22
1726076490000|2024-09-11 17:41:30|197762.6|197712.6|197758.7|197708.7|197762.6|197712.6|197754.2|197704.2|7
1726076500000|2024-09-11 17:41:40|197757.2|197707.2|197763.6|197713.6|197770|197720|197757.2|197707.2|12
1726076510000|2024-09-11 17:41:50|197759.2|197709.2|197758.3|197708.3|197761.5|197711.5|197753.4|197703.4|16
1726076520000|2024-09-11 17:42:00|197757.4|197707.4|197732.8|197682.8|197758.2|197708.2|197724.9|197674.9|23
1726076530000|2024-09-11 17:42:10|197731.9|197681.9|197740.2|197690.2|197747.5|197697.5|197725.4|197675.4|22
1726076540000|2024-09-11 17:42:20|197739.4|197689.4|197734.5|197684.5|197741.6|197691.6|197730.9|197680.9|14
1726076550000|2024-09-11 17:42:30|197733.7|197683.7|197728|197678|197735.6|197685.6|197728|197678|17
1726076560000|2024-09-11 17:42:40|197731.2|197681.2|197809.2|197759.2|197819.1|197769.1|197727.4|197677.4|23
1726076570000|2024-09-11 17:42:50|197810.1|197760.1|197812.1|197762.1|197821.2|197771.2|197808.9|197758.9|15
1726076580000|2024-09-11 17:43:00|197811.3|197761.3|197851|197801|197868|197818|197811.3|197761.3|16
1726076590000|2024-09-11 17:43:10|197846.6|197796.6|197846.5|197796.5|197850.6|197800.6|197845.1|197795.1|18
1726076600000|2024-09-11 17:43:20|197847.4|197797.4|197846.7|197796.7|197848|197798|197845.4|197795.4|17
1726076610000|2024-09-11 17:43:30|197847.6|197797.6|197870.6|197820.6|197870.6|197820.6|197846.2|197796.2|20
1726076620000|2024-09-11 17:43:40|197866.4|197816.4|197937.3|197887.3|197945|197895|197864.8|197814.8|21
1726076630000|2024-09-11 17:43:50|197940.9|197890.9|197924.7|197874.7|197948.9|197898.9|197923.1|197873.1|20
1726076640000|2024-09-11 17:44:00|197928.9|197878.9|197933.6|197883.6|197956.4|197906.4|197914.9|197864.9|21
1726076650000|2024-09-11 17:44:10|197933|197883|197947.9|197897.9|197963.4|197913.4|197931.7|197881.7|13
1726076660000|2024-09-11 17:44:20|197946.8|197896.8|197980.5|197930.5|197991.6|197941.6|197946.8|197896.8|25
1726076670000|2024-09-11 17:44:30|197981.9|197931.9|197964.2|197914.2|197983.8|197933.8|197962.3|197912.3|17
1726076680000|2024-09-11 17:44:40|197963.3|197913.3|197966.8|197916.8|197967.6|197917.6|197962.9|197912.9|23
1726076690000|2024-09-11 17:44:50|197965.8|197915.8|197970|197920|197973.7|197923.7|197958.7|197908.7|16
1726076700000|2024-09-11 17:45:00|197970.4|197920.4|197987.7|197937.7|197987.7|197937.7|197968.6|197918.6|24
1726076710000|2024-09-11 17:45:10|197986.7|197936.7|198038.1|197988.1|198044.1|197994.1|197981.1|197931.1|18
1726076720000|2024-09-11 17:45:20|198039.2|197989.2|198115.2|197990.2|198116.1|198005.7|198036.7|197958.8|20
1726076730000|2024-09-11 17:45:30|198121|197996|198148.1|198098.1|198148.1|198098.1|198111.2|197986.2|24
1726076740000|2024-09-11 17:45:40|198148.6|198098.6|198112.2|198062.2|198149.1|198099.1|198098.2|198048.2|19
1726076750000|2024-09-11 17:45:50|198155.7|198105.7|198161.5|198111.5|198174.5|198124.5|198119.4|198069.4|25
1726076760000|2024-09-11 17:46:00|198160.5|198110.5|198209.2|198159.2|198210.6|198160.6|198144.6|198094.6|29
1726076770000|2024-09-11 17:46:10|198210.5|198160.5|198189.1|198139.1|198214.3|198164.3|198189.1|198139.1|16
1726076780000|2024-09-11 17:46:20|198188.4|198138.4|198164.2|198114.2|198188.4|198138.4|198159.6|198109.6|20
1726076790000|2024-09-11 17:46:30|198165.7|198115.7|198162.3|198112.3|198168.4|198118.4|198148.2|198098.2|20
1726076800000|2024-09-11 17:46:40|198163.2|198113.2|198164.2|198114.2|198169.7|198119.7|198159.1|198109.1|8
1726076810000|2024-09-11 17:46:50|198163.8|198113.8|198158.5|198108.5|198185|198135|198156.3|198106.3|19
1726076820000|2024-09-11 17:47:00|198158|198108|198182.6|198132.6|198182.9|198132.9|198127.4|198077.4|18
1726076830000|2024-09-11 17:47:10|198182.7|198132.7|198238.4|198113.4|198240.4|198132.7|198179.4|198071.5|12
1726076840000|2024-09-11 17:47:20|198237.9|198112.9|198173.3|198123.3|198250.9|198125.9|198172|198109.9|18
1726076850000|2024-09-11 17:47:30|198200|198150|198201.8|198151.8|198203.1|198153.1|198198.4|198148.4|12
1726076860000|2024-09-11 17:47:40|198200.6|198150.6|198200.4|198150.4|198200.8|198150.8|198197.9|198147.9|9
1726076870000|2024-09-11 17:47:50|198200.1|198150.1|198195.7|198145.7|198206.3|198156.3|198193.6|198143.6|25
1726076880000|2024-09-11 17:48:00|198196.7|198146.7|198166.7|198116.7|198200.2|198150.2|198165.6|198115.6|23
1726076890000|2024-09-11 17:48:10|198166.5|198116.5|198159.4|198109.4|198168.9|198118.9|198124.5|198074.5|23
1726076900000|2024-09-11 17:48:20|198158.3|198108.3|198179.5|198129.5|198183.9|198133.9|198150|198100|18
1726076910000|2024-09-11 17:48:30|198176.9|198126.9|198165.7|198115.7|198177.5|198127.5|198160.4|198110.4|31
1726076920000|2024-09-11 17:48:40|198166.1|198116.1|198165.6|198115.6|198166.1|198116.1|198159.8|198109.8|5
1726076930000|2024-09-11 17:48:50|198164.2|198114.2|198157.5|198107.5|198164.2|198114.2|198148.8|198098.8|23
1726076940000|2024-09-11 17:49:00|198175.8|198125.8|198174.9|198124.9|198179.4|198129.4|198167.9|198117.9|16
1726076950000|2024-09-11 17:49:10|198178.7|198128.7|198180|198130|198180|198130|198173.2|198123.2|19
1726076960000|2024-09-11 17:49:20|198176.2|198126.2|198191.7|198141.7|198196.4|198146.4|198175|198125|14
1726076970000|2024-09-11 17:49:30|198193|198143|198165.4|198115.4|198193|198143|198165.4|198115.4|9
1726076980000|2024-09-11 17:49:40|198164.2|198114.2|198151.6|198101.6|198180.1|198130.1|198151.6|198101.6|26
1726076990000|2024-09-11 17:49:50|198150.1|198100.1|198090|198040|198150.1|198100.1|198058.2|198008.2|26
1726077000000|2024-09-11 17:50:00|198093.6|198043.6|198079.2|198029.2|198095.6|198045.6|198078.4|198028.4|13
1726077010000|2024-09-11 17:50:10|198077.8|198027.8|198044.3|197994.3|198077.8|198027.8|198038.7|197988.7|25
1726077020000|2024-09-11 17:50:20|198042.1|197992.1|198042.1|197992.1|198050.1|198000.1|198041.1|197991.1|23
1726077030000|2024-09-11 17:50:30|198041.8|197991.8|198031.1|197981.1|198044.1|197994.1|198027.3|197977.3|24
1726077040000|2024-09-11 17:50:40|198031.9|197981.9|198036.9|197986.9|198037.5|197987.5|198030.5|197980.5|21
1726077050000|2024-09-11 17:50:50|198035.7|197985.7|198027.4|197977.4|198036.7|197986.7|198027.4|197977.4|10
1726077060000|2024-09-11 17:51:00|198029.1|197979.1|197955.1|197905.1|198029.1|197979.1|197948.6|197898.6|19
1726077070000|2024-09-11 17:51:10|197953.5|197903.5|197949.8|197899.8|197955.7|197905.7|197917.5|197867.5|22
1726077080000|2024-09-11 17:51:20|197945.5|197895.5|198011.1|197961.1|198011.4|197961.4|197945.5|197895.5|23
1726077090000|2024-09-11 17:51:30|198011.2|197961.2|198036.2|197986.2|198036.4|197986.4|198008.5|197958.5|23
1726077100000|2024-09-11 17:51:40|198033.5|197983.5|198085.6|198035.6|198090.6|198040.6|198025.3|197975.3|31
1726077110000|2024-09-11 17:51:50|198085.8|198035.8|198032.4|197982.4|198114|198064|198031.3|197981.3|34
1726077120000|2024-09-11 17:52:00|198033.3|197983.3|198085.9|198035.9|198087|198037|198032.3|197982.3|23
1726077130000|2024-09-11 17:52:10|198087.9|198037.9|198068.9|198018.9|198088.6|198038.6|198051.6|198001.6|25
1726077140000|2024-09-11 17:52:20|198067.4|198017.4|198068.3|198018.3|198072.3|198022.3|198060.3|198010.3|24
1726077150000|2024-09-11 17:52:30|198067.3|198017.3|198064.7|198014.7|198069.9|198019.9|198060.2|198010.2|32
1726077160000|2024-09-11 17:52:40|198065.8|198015.8|197993.3|197943.3|198067.8|198017.8|197970.2|197920.2|27
1726077170000|2024-09-11 17:52:50|197997.1|197947.1|197990|197940|198000.6|197950.6|197988.7|197938.7|19
1726077180000|2024-09-11 17:53:00|197987.4|197937.4|197990.1|197940.1|197991.4|197941.4|197987.4|197937.4|16
1726077190000|2024-09-11 17:53:10|197991.5|197941.5|197971|197921|197991.5|197941.5|197963.8|197913.8|22
1726077200000|2024-09-11 17:53:20|197971.3|197921.3|197969.2|197919.2|197979.1|197929.1|197959.7|197909.7|24
1726077210000|2024-09-11 17:53:30|197965.1|197915.1|197964.1|197914.1|197965.1|197915.1|197956|197906|15
1726077220000|2024-09-11 17:53:40|197963.1|197913.1|198021.8|197971.8|198021.8|197971.8|197960.6|197910.6|19
1726077230000|2024-09-11 17:53:50|198018.9|197968.9|198092.7|198042.7|198092.7|198042.7|198015.7|197965.7|35
1726077240000|2024-09-11 17:54:00|198075.8|198025.8|198070.9|198020.9|198075.9|198025.9|198062.6|198012.6|19
1726077250000|2024-09-11 17:54:10|198066.8|198016.8|198083|198033|198086.8|198036.8|198066.8|198016.8|25
1726077260000|2024-09-11 17:54:20|198074|198024|198075.1|198025.1|198077.7|198027.7|198070.9|198020.9|16
1726077270000|2024-09-11 17:54:30|198077.7|198027.7|198074|198024|198085.8|198035.8|198067.1|198017.1|27
1726077280000|2024-09-11 17:54:40|198076.7|198026.7|198067.6|198017.6|198079|198029|198067.6|198017.6|26
1726077290000|2024-09-11 17:54:50|198071.4|198021.4|198076.1|198026.1|198082.3|198032.3|198071.4|198021.4|12
1726077300000|2024-09-11 17:55:00|198077.6|198027.6|198066.9|198016.9|198077.6|198027.6|198063.8|198013.8|15
1726077310000|2024-09-11 17:55:10|198068.3|198018.3|198105.6|197980.6|198153|198028|198068|197978.1|16
1726077320000|2024-09-11 17:55:20|198109.7|197984.7|198103.3|197978.3|198109.7|197984.7|198096.7|197971.7|8
1726077330000|2024-09-11 17:55:30|198105.8|197980.8|198100|197975|198105.8|197980.8|198100|197975|9
1726077340000|2024-09-11 17:55:40|198101|197976|198103.5|197978.5|198103.8|197978.8|198064|197939|23
1726077350000|2024-09-11 17:55:50|198100.6|197975.6|198100.6|197975.6|198103.4|197978.4|198096|197971|25
1726077360000|2024-09-11 17:56:00|198101.2|197976.2|198086.8|197961.8|198103.1|197978.1|198086.8|197961.8|21
1726077370000|2024-09-11 17:56:10|198088.9|197963.9|198058.5|197933.5|198100.1|197975.1|198058.5|197933.5|20
1726077380000|2024-09-11 17:56:20|198058.6|197933.6|198085.8|197960.8|198085.8|197960.8|198058.6|197933.6|14
1726077390000|2024-09-11 17:56:30|198084.8|197959.8|198086.5|197961.5|198086.5|197961.5|198084.8|197959.8|3
1726077400000|2024-09-11 17:56:40|198085.6|197960.6|198062.8|197937.8|198085.6|197960.6|198057|197932|8
1726077410000|2024-09-11 17:56:50|198062|197937|198059.5|197934.5|198062.8|197937.8|198058.1|197933.1|11
1726077420000|2024-09-11 17:57:00|198058.9|197933.9|198058.9|197933.9|198066.1|197941.1|198047.4|197922.4|27
1726077430000|2024-09-11 17:57:10|198056.8|197931.8|198047.3|197922.3|198067.1|197942.1|198047.3|197922.3|11
1726077440000|2024-09-11 17:57:20|198057.3|197932.3|198067|197942|198068.6|197943.6|198056.9|197931.9|21
1726077450000|2024-09-11 17:57:30|198065.1|197940.1|198062|197937|198074.9|197949.9|198054.7|197929.7|16
1726077460000|2024-09-11 17:57:40|198061.3|197936.3|198061.7|197936.7|198061.7|197936.7|198052.3|197927.3|10
1726077470000|2024-09-11 17:57:50|198059.2|197934.2|197994.1|197869.1|198059.2|197934.2|197994.1|197869.1|12
1726077480000|2024-09-11 17:58:00|197992.4|197867.4|197988.4|197863.4|197994|197869|197981.5|197856.5|18
1726077490000|2024-09-11 17:58:10|197990.1|197865.1|197993.8|197868.8|197994.4|197869.4|197984.7|197859.7|13
1726077500000|2024-09-11 17:58:20|197995.3|197870.3|198070.1|197945.1|198071.7|197946.7|197993|197868|12
1726077510000|2024-09-11 17:58:30|198072.2|197947.2|198062.9|197937.9|198072.9|197947.9|198062.5|197937.5|13
1726077520000|2024-09-11 17:58:40|198062.4|197937.4|198061.3|197936.3|198067.8|197942.8|198059.2|197934.2|16
1726077530000|2024-09-11 17:58:50|198061.6|197936.6|198050.1|197925.1|198072.2|197947.2|198050.1|197925.1|14
1726077540000|2024-09-11 17:59:00|198052.1|197927.1|198027.7|197902.7|198061.3|197936.3|198024|197899|20
1726077550000|2024-09-11 17:59:10|198027.1|197902.1|198005.9|197880.9|198029.3|197904.3|197985.9|197860.9|25
1726077560000|2024-09-11 17:59:20|198008.6|197883.6|197989.2|197939.2|198008.6|197939.5|197977.5|197876|23
1726077570000|2024-09-11 17:59:30|197988.2|197938.2|197988.7|197938.7|197995.6|197945.6|197987|197937|15
1726077580000|2024-09-11 17:59:40|197989.6|197939.6|198009.7|197959.7|198025.2|197975.2|197989.6|197939.6|19
1726077590000|2024-09-11 17:59:50|198011.1|197961.1|197961.7|197911.7|198012|197962|197954.5|197904.5|29
1726077600000|2024-09-11 18:00:00|197964.1|197914.1|197981.9|197931.9|197989.5|197939.5|197960.9|197910.9|26
1726077610000|2024-09-11 18:00:10|197980.9|197930.9|197964.2|197914.2|197985|197935|197949.4|197899.4|26
1726077620000|2024-09-11 18:00:20|197960.2|197910.2|197953.8|197903.8|197967.5|197917.5|197936.6|197886.6|26
1726077630000|2024-09-11 18:00:30|197955.2|197905.2|197958.7|197908.7|197958.7|197908.7|197946.6|197896.6|24
1726077640000|2024-09-11 18:00:40|197958.9|197908.9|197942.5|197892.5|197958.9|197908.9|197938.2|197888.2|24
1726077650000|2024-09-11 18:00:50|197942.3|197892.3|197948.5|197898.5|197952.4|197902.4|197941.4|197891.4|23
1726077660000|2024-09-11 18:01:00|197948.2|197898.2|197948.9|197898.9|197955.1|197905.1|197937.8|197887.8|27
1726077670000|2024-09-11 18:01:10|197949.7|197899.7|197901.1|197851.1|197949.7|197899.7|197897.9|197847.9|21
1726077680000|2024-09-11 18:01:20|197902.3|197852.3|197936.9|197886.9|197936.9|197886.9|197901|197851|20
1726077690000|2024-09-11 18:01:30|197939.3|197889.3|197925.4|197875.4|197944.9|197894.9|197922.6|197872.6|29
1726077700000|2024-09-11 18:01:40|197925.2|197875.2|197931.8|197881.8|197933.6|197883.6|197921.8|197871.8|27
1726077710000|2024-09-11 18:01:50|197929.6|197879.6|197942|197892|197942|197892|197925.1|197875.1|24
1726077720000|2024-09-11 18:02:00|197940.6|197890.6|197927.1|197877.1|197942.6|197892.6|197922.9|197872.9|29
1726077730000|2024-09-11 18:02:10|197927.3|197877.3|197925|197875|197928|197878|197922|197872|32
1726077740000|2024-09-11 18:02:20|197925.6|197875.6|197919.3|197869.3|197927.8|197877.8|197917.6|197867.6|27
1726077750000|2024-09-11 18:02:30|197922.9|197872.9|197920.7|197870.7|197922.9|197872.9|197913.3|197863.3|18
1726077760000|2024-09-11 18:02:40|197922.4|197872.4|197944.1|197894.1|197944.1|197894.1|197911.8|197861.8|31
1726077770000|2024-09-11 18:02:50|197947|197897|197941.1|197891.1|197951.8|197901.8|197935.5|197885.5|20
1726077780000|2024-09-11 18:03:00|197938.7|197888.7|197937|197887|197943.3|197893.3|197933.2|197883.2|26
1726077790000|2024-09-11 18:03:10|197935.9|197885.9|197870.8|197820.8|197936.8|197886.8|197868.4|197818.4|25
1726077800000|2024-09-11 18:03:20|197874.7|197824.7|197860.9|197810.9|197874.7|197824.7|197860.9|197810.9|18
1726077810000|2024-09-11 18:03:30|197864.3|197814.3|197857.2|197807.2|197866.2|197816.2|197852.2|197802.2|26
1726077820000|2024-09-11 18:03:40|197860.7|197810.7|197837.6|197787.6|197874.7|197824.7|197829.8|197779.8|29
1726077830000|2024-09-11 18:03:50|197841.5|197791.5|197845.4|197795.4|197849.7|197799.7|197837.1|197787.1|38
1726077840000|2024-09-11 18:04:00|197845.6|197795.6|197845.5|197795.5|197854.4|197804.4|197840.3|197790.3|36
1726077850000|2024-09-11 18:04:10|197845.2|197795.2|197840.3|197790.3|197845.2|197795.2|197839.6|197789.6|34
1726077860000|2024-09-11 18:04:20|197841.7|197791.7|197860.4|197810.4|197868|197818|197841.7|197791.7|23
1726077870000|2024-09-11 18:04:30|197864.6|197814.6|197859.3|197809.3|197865.3|197815.3|197858.5|197808.5|23
1726077880000|2024-09-11 18:04:40|197860.6|197810.6|197860.9|197810.9|197867.4|197817.4|197860.6|197810.6|15
1726077890000|2024-09-11 18:04:50|197862.2|197812.2|197883.4|197833.4|197886.1|197836.1|197859.2|197809.2|26
1726077900000|2024-09-11 18:05:00|197882.4|197832.4|197989.2|197939.2|198013.6|197963.6|197882.4|197832.4|34
1726077910000|2024-09-11 18:05:10|197991.3|197941.3|197992.8|197942.8|197996.2|197946.2|197989.5|197939.5|21
1726077920000|2024-09-11 18:05:20|197991.5|197941.5|197991.3|197941.3|197995.2|197945.2|197987.6|197937.6|21
1726077930000|2024-09-11 18:05:30|197990.1|197940.1|197974.5|197924.5|197991.5|197941.5|197964.5|197914.5|33
1726077940000|2024-09-11 18:05:40|197975|197925|197973.1|197923.1|197978|197928|197969.3|197919.3|22
1726077950000|2024-09-11 18:05:50|197974.2|197924.2|197971.1|197921.1|197979.8|197929.8|197959.4|197909.4|27
1726077960000|2024-09-11 18:06:00|197962.7|197912.7|197954.7|197904.7|197964.1|197914.1|197954.3|197904.3|38
1726077970000|2024-09-11 18:06:10|197955.8|197905.8|197956.7|197906.7|197961|197911|197947.6|197897.6|39
1726077980000|2024-09-11 18:06:20|197957.5|197907.5|197961.6|197911.6|197969.8|197919.8|197954|197904|33
1726077990000|2024-09-11 18:06:30|197962.4|197912.4|197957.5|197907.5|197967.3|197917.3|197949|197899|35
1726078000000|2024-09-11 18:06:40|197959.4|197909.4|197955.4|197905.4|197962.3|197912.3|197951.5|197901.5|35
1726078010000|2024-09-11 18:06:50|197953.6|197903.6|197951.1|197901.1|197956.3|197906.3|197951.1|197901.1|30
1726078020000|2024-09-11 18:07:00|197953.7|197903.7|197956.1|197906.1|197957.7|197907.7|197953.7|197903.7|28
1726078030000|2024-09-11 18:07:10|197957.6|197907.6|197896.3|197846.3|197957.6|197907.6|197894.1|197844.1|20
1726078040000|2024-09-11 18:07:20|197898|197848|197914.6|197864.6|197914.9|197864.9|197896.8|197846.8|20
1726078050000|2024-09-11 18:07:30|197910.7|197860.7|197855.2|197805.2|197914|197864|197853.8|197803.8|25
1726078060000|2024-09-11 18:07:40|197856.9|197806.9|197847.1|197797.1|197856.9|197806.9|197825.6|197775.6|25
1726078070000|2024-09-11 18:07:50|197835.8|197785.8|197838.4|197788.4|197847.9|197797.9|197835.7|197785.7|21
1726078080000|2024-09-11 18:08:00|197839.5|197789.5|197875.9|197750.9|197877.7|197793.4|197833|197744.3|29
1726078090000|2024-09-11 18:08:10|197873.7|197748.7|197873.1|197748.1|197880|197755|197869.6|197744.6|30
1726078100000|2024-09-11 18:08:20|197874.5|197749.5|197877.2|197752.2|197879.5|197754.5|197869.8|197744.8|20
1726078110000|2024-09-11 18:08:30|197875.6|197750.6|197876.6|197751.6|197879.9|197754.9|197871|197746|31
1726078120000|2024-09-11 18:08:40|197875.2|197750.2|197836.7|197711.7|197881.2|197756.2|197829.1|197704.1|29
1726078130000|2024-09-11 18:08:50|197836.3|197711.3|197846.1|197796.1|197861.4|197796.1|197825.6|197711.3|26
1726078140000|2024-09-11 18:09:00|197847.7|197797.7|197843|197793|197850.4|197800.4|197843|197793|19
1726078150000|2024-09-11 18:09:10|197846.2|197796.2|197870.8|197820.8|197872.7|197822.7|197846.2|197796.2|19
1726078160000|2024-09-11 18:09:20|197869.6|197819.6|197914.7|197864.7|197924.6|197874.6|197866.1|197816.1|28
1726078170000|2024-09-11 18:09:30|197917.8|197867.8|197933.8|197883.8|197935.7|197885.7|197917.5|197867.5|23
1726078180000|2024-09-11 18:09:40|197935.7|197885.7|197872.3|197822.3|197935.7|197885.7|197868.2|197818.2|20
1726078190000|2024-09-11 18:09:50|197866.9|197816.9|197905.8|197780.8|197909.2|197824.5|197866.9|197777.9|19
1726078200000|2024-09-11 18:10:00|197905|197780|197882.6|197757.6|197905|197780|197862.4|197737.4|16
1726078210000|2024-09-11 18:10:10|197883|197758|197848|197798|197889|197799.6|197848|197751.2|10
1726078220000|2024-09-11 18:10:20|197850.1|197800.1|197832.5|197782.5|197850.1|197800.1|197826|197776|11
1726078230000|2024-09-11 18:10:30|197834.5|197784.5|197836.1|197786.1|197836.1|197786.1|197833.6|197783.6|5
1726078240000|2024-09-11 18:10:40|197834|197784|197841.3|197791.3|197841.3|197791.3|197834|197784|4
1726078250000|2024-09-11 18:10:50|197839.5|197789.5|197792.1|197742.1|197839.5|197789.5|197792.1|197742.1|19
1726078260000|2024-09-11 18:11:00|197793.1|197743.1|197770.5|197720.5|197829.6|197743.1|197766.7|197683|22
1726078270000|2024-09-11 18:11:10|197772.1|197722.1|197774.2|197724.2|197776.4|197726.4|197772.1|197722.1|20
1726078280000|2024-09-11 18:11:20|197775.5|197725.5|197761.5|197711.5|197780.4|197730.4|197756.5|197706.5|22
1726078290000|2024-09-11 18:11:30|197760.6|197710.6|197762|197712|197764.2|197714.2|197760.6|197710.6|11
1726078300000|2024-09-11 18:11:40|197761.1|197711.1|197762|197712|197765.2|197715.2|197759.2|197709.2|12
1726078310000|2024-09-11 18:11:50|197762.4|197712.4|197806.1|197756.1|197841.1|197757.6|197762.4|197712.4|17
1726078320000|2024-09-11 18:12:00|197803.5|197753.5|197814.2|197764.2|197822.1|197772.1|197803.5|197753.5|25
1726078330000|2024-09-11 18:12:10|197814.9|197764.9|197814.4|197764.4|197817.3|197767.3|197812.3|197762.3|10
1726078340000|2024-09-11 18:12:20|197817|197767|197814|197764|197817.2|197767.2|197813.6|197763.6|15
1726078350000|2024-09-11 18:12:30|197817.2|197767.2|197823.6|197773.6|197832.3|197782.3|197814|197764|21
1726078360000|2024-09-11 18:12:40|197824.9|197774.9|197823.2|197773.2|197828|197778|197817.9|197767.9|12
1726078370000|2024-09-11 18:12:50|197828.1|197778.1|197813.2|197763.2|197828.1|197778.1|197806.1|197756.1|11
1726078380000|2024-09-11 18:13:00|197805.4|197755.4|197827.4|197777.4|197828.8|197778.8|197805.4|197755.4|11
1726078390000|2024-09-11 18:13:10|197825.5|197775.5|197901.8|197776.8|197917|197792|197819|197732.6|19
1726078400000|2024-09-11 18:13:20|197903.1|197778.1|197915|197790|197919.2|197804.7|197854.7|197770|24
1726078410000|2024-09-11 18:13:30|197923.7|197798.7|197881.6|197831.6|197925.3|197832.4|197879.4|197790.3|21
1726078420000|2024-09-11 18:13:40|197881.7|197831.7|197859.2|197809.2|197883.2|197833.2|197855|197805|19
1726078430000|2024-09-11 18:13:50|197855.4|197805.4|197864.5|197814.5|197864.5|197814.5|197855.4|197805.4|27
1726078440000|2024-09-11 18:14:00|197860|197810|197863.3|197813.3|197864.4|197814.4|197856.5|197806.5|16
1726078450000|2024-09-11 18:14:10|197864.5|197814.5|197856|197806|197865.2|197815.2|197855.3|197805.3|22
1726078460000|2024-09-11 18:14:20|197855.5|197805.5|197861.4|197811.4|197866.4|197816.4|197855.2|197805.2|24
1726078470000|2024-09-11 18:14:30|197866.4|197816.4|197871.9|197821.9|197871.9|197821.9|197859.2|197809.2|26
1726078480000|2024-09-11 18:14:40|197870.7|197820.7|197867.7|197817.7|197871.3|197821.3|197864.2|197814.2|26
1726078490000|2024-09-11 18:14:50|197868.1|197818.1|197866.2|197816.2|197868.9|197818.9|197857.7|197807.7|23
1726078500000|2024-09-11 18:15:00|197865|197815|197860.9|197810.9|197865|197815|197850.5|197800.5|18
1726078510000|2024-09-11 18:15:10|197865.2|197815.2|197859.5|197809.5|197868|197818|197853.3|197803.3|33
1726078520000|2024-09-11 18:15:20|197859.4|197809.4|197858.2|197808.2|197866.5|197816.5|197856.4|197806.4|23
1726078530000|2024-09-11 18:15:30|197862.4|197812.4|197896.4|197771.4|197907|197812.4|197857.4|197769.7|24
1726078540000|2024-09-11 18:15:40|197896|197771|197867.7|197817.7|197902.8|197817.7|197861|197771|23
1726078550000|2024-09-11 18:15:50|197866.7|197816.7|197866.8|197816.8|197872.4|197822.4|197865.3|197815.3|27
1726078560000|2024-09-11 18:16:00|197866.1|197816.1|197831.8|197781.8|197868.4|197818.4|197831.8|197781.8|28
1726078570000|2024-09-11 18:16:10|197831.2|197781.2|197806.2|197756.2|197853|197783.9|197806.2|197713.2|32
1726078580000|2024-09-11 18:16:20|197806.7|197756.7|197811.9|197761.9|197817.9|197767.9|197806.7|197756.7|21
1726078590000|2024-09-11 18:16:30|197805.8|197755.8|197804.1|197754.1|197810.7|197760.7|197800.1|197750.1|25
1726078600000|2024-09-11 18:16:40|197797|197747|197803.1|197753.1|197805.6|197755.6|197796.7|197746.7|14
1726078610000|2024-09-11 18:16:50|197796.9|197746.9|197796|197746|197805|197755|197796|197746|22
1726078620000|2024-09-11 18:17:00|197774.3|197724.3|197765.6|197715.6|197778.2|197728.2|197762.6|197712.6|35
1726078630000|2024-09-11 18:17:10|197765.5|197715.5|197773.5|197723.5|197777.9|197727.9|197759.7|197709.7|25
1726078640000|2024-09-11 18:17:20|197772|197722|197776.5|197726.5|197781.9|197731.9|197772|197722|18
1726078650000|2024-09-11 18:17:30|197780.8|197730.8|197800.4|197750.4|197810.5|197760.5|197762.3|197712.3|32
1726078660000|2024-09-11 18:17:40|197797.1|197747.1|197796.4|197746.4|197806.2|197756.2|197793.9|197743.9|18
1726078670000|2024-09-11 18:17:50|197796.7|197746.7|197807.5|197757.5|197807.5|197757.5|197786.9|197736.9|19
1726078680000|2024-09-11 18:18:00|197805.5|197755.5|197855.4|197805.4|197855.4|197805.4|197805.5|197755.5|22
1726078690000|2024-09-11 18:18:10|197849.7|197799.7|197774.9|197724.9|197855.6|197805.6|197772.2|197722.2|29
1726078700000|2024-09-11 18:18:20|197778|197728|197778.9|197728.9|197779.3|197729.3|197772.1|197722.1|19
1726078710000|2024-09-11 18:18:30|197777.5|197727.5|197746.3|197696.3|197788.8|197738.8|197742|197692|24
1726078720000|2024-09-11 18:18:40|197742.4|197692.4|197744.6|197694.6|197749.8|197699.8|197740.1|197690.1|16
1726078730000|2024-09-11 18:18:50|197745.9|197695.9|197744.2|197694.2|197754.3|197704.3|197743|197693|22
1726078740000|2024-09-11 18:19:00|197744.9|197694.9|197742.9|197692.9|197758.6|197708.6|197740.4|197690.4|23
1726078750000|2024-09-11 18:19:10|197746.8|197696.8|197749.9|197699.9|197749.9|197699.9|197743.4|197693.4|10
1726078760000|2024-09-11 18:19:20|197745.9|197695.9|197699.6|197649.6|197754.8|197704.8|197696.2|197646.2|26
1726078770000|2024-09-11 18:19:30|197696.6|197646.6|197695.5|197645.5|197701.3|197651.3|197681.5|197631.5|29
1726078780000|2024-09-11 18:19:40|197691.6|197641.6|197695.3|197645.3|197699.6|197649.6|197691.6|197641.6|28
1726078790000|2024-09-11 18:19:50|197698.5|197648.5|197695.7|197645.7|197699.8|197649.8|197691.2|197641.2|29
1726078800000|2024-09-11 18:20:00|197687.9|197637.9|197696.4|197646.4|197701.1|197651.1|197687.9|197637.9|25
1726078810000|2024-09-11 18:20:10|197699.8|197649.8|197694.6|197644.6|197700.9|197650.9|197691.3|197641.3|26
1726078820000|2024-09-11 18:20:20|197696.5|197646.5|197698.1|197648.1|197704.2|197654.2|197695.2|197645.2|17
1726078830000|2024-09-11 18:20:30|197698.5|197648.5|197700.8|197650.8|197705.1|197655.1|197698.5|197648.5|17
1726078840000|2024-09-11 18:20:40|197702.4|197652.4|197702|197652|197706.7|197656.7|197700.4|197650.4|6
1726078850000|2024-09-11 18:20:50|197700.4|197650.4|197700|197650|197700.4|197650.4|197700|197650|2
1726078860000|2024-09-11 18:21:00|197701.2|197651.2|197700.9|197650.9|197704.4|197654.4|197696.8|197646.8|9
1726078870000|2024-09-11 18:21:10|197701.4|197651.4|197705|197655|197705.1|197655.1|197697.5|197647.5|10
1726078880000|2024-09-11 18:21:20|197703|197653|197701.3|197651.3|197704.8|197654.8|197700.3|197650.3|10
1726078890000|2024-09-11 18:21:30|197704.1|197654.1|197751.1|197701.1|197755.8|197705.8|197701.3|197651.3|27
1726078900000|2024-09-11 18:21:40|197757.5|197707.5|197741.8|197691.8|197757.5|197707.5|197741.8|197691.8|18
1726078910000|2024-09-11 18:21:50|197740.9|197690.9|197732.7|197682.7|197746.4|197696.4|197732.3|197682.3|18
1726078920000|2024-09-11 18:22:00|197732.9|197682.9|197751.2|197701.2|197754.4|197704.4|197729.9|197679.9|31
1726078930000|2024-09-11 18:22:10|197749.6|197699.6|197748.7|197698.7|197752.3|197702.3|197744.9|197694.9|25
1726078940000|2024-09-11 18:22:20|197749.7|197699.7|197729|197679|197755.4|197705.4|197725.4|197675.4|24
1726078950000|2024-09-11 18:22:30|197725.6|197675.6|197734.2|197684.2|197744.4|197694.4|197725.6|197675.6|13
1726078960000|2024-09-11 18:22:40|197735.5|197685.5|197726.6|197676.6|197738.8|197688.8|197726.1|197676.1|16
1726078970000|2024-09-11 18:22:50|197729.8|197679.8|197730.6|197680.6|197734|197684|197723.3|197673.3|26
1726078980000|2024-09-11 18:23:00|197733.9|197683.9|197720.3|197670.3|197733.9|197683.9|197716.8|197666.8|27
1726078990000|2024-09-11 18:23:10|197722.7|197672.7|197722.6|197672.6|197727.9|197677.9|197717.2|197667.2|21
1726079000000|2024-09-11 18:23:20|197723.8|197673.8|197725|197675|197727.1|197677.1|197722|197672|16
1726079010000|2024-09-11 18:23:30|197726.2|197676.2|197726.1|197676.1|197727.8|197677.8|197725|197675|5
1726079020000|2024-09-11 18:23:40|197724.5|197674.5|197718.2|197668.2|197729.1|197679.1|197706.7|197656.7|18
1726079030000|2024-09-11 18:23:50|197712.8|197662.8|197669.9|197619.9|197715.3|197665.3|197636.5|197586.5|17
1726079040000|2024-09-11 18:24:00|197668|197618|197661.7|197611.7|197670.1|197620.1|197660.3|197610.3|12
1726079050000|2024-09-11 18:24:10|197663.3|197613.3|197627.8|197577.8|197663.3|197613.3|197626.6|197576.6|15
1726079060000|2024-09-11 18:24:20|197629.1|197579.1|197624.9|197574.9|197635.7|197585.7|197622.4|197572.4|16
1726079070000|2024-09-11 18:24:30|197623.6|197573.6|197629.6|197579.6|197633.9|197583.9|197622.5|197572.5|24
1726079080000|2024-09-11 18:24:40|197630.8|197580.8|197630|197580|197636|197586|197627.9|197577.9|18
1726079090000|2024-09-11 18:24:50|197630.4|197580.4|197634.1|197584.1|197644.4|197594.4|197629.6|197579.6|13
1726079100000|2024-09-11 18:25:00|197634.4|197584.4|197669.8|197619.8|197673.2|197623.2|197634.4|197584.4|20
1726079110000|2024-09-11 18:25:10|197668.1|197618.1|197648.3|197598.3|197668.1|197618.1|197642.9|197592.9|16
1726079120000|2024-09-11 18:25:20|197648.9|197598.9|197662.2|197612.2|197662.2|197612.2|197648.9|197598.9|15
1726079130000|2024-09-11 18:25:30|197657.8|197607.8|197672|197622|197675.6|197625.6|197657.5|197607.5|11
1726079140000|2024-09-11 18:25:40|197670.8|197620.8|197664.7|197614.7|197671.5|197621.5|197660|197610|13
1726079150000|2024-09-11 18:25:50|197665.1|197615.1|197641.1|197591.1|197671.3|197621.3|197635|197585|20
1726079160000|2024-09-11 18:26:00|197638|197588|197623.9|197573.9|197638|197588|197619.5|197569.5|31
1726079170000|2024-09-11 18:26:10|197626.2|197576.2|197624.7|197574.7|197632|197582|197620.3|197570.3|21
1726079180000|2024-09-11 18:26:20|197621.2|197571.2|197637.5|197587.5|197638|197588|197621.2|197571.2|31
1726079190000|2024-09-11 18:26:30|197633.7|197583.7|197613.3|197563.3|197637.5|197587.5|197605|197555|28
1726079200000|2024-09-11 18:26:40|197609.1|197559.1|197610|197560|197616|197566|197606.3|197556.3|32
1726079210000|2024-09-11 18:26:50|197613.8|197563.8|197612.9|197562.9|197614.2|197564.2|197600.1|197550.1|18
1726079220000|2024-09-11 18:27:00|197610.2|197560.2|197609.9|197559.9|197615.7|197565.7|197605.1|197555.1|25
1726079230000|2024-09-11 18:27:10|197607|197557|197612|197562|197621|197571|197601.5|197551.5|22
1726079240000|2024-09-11 18:27:20|197613.1|197563.1|197614.4|197564.4|197614.5|197564.5|197613.1|197563.1|4
1726079250000|2024-09-11 18:27:30|197614.2|197564.2|197594.8|197544.8|197625.7|197575.7|197591.6|197541.6|23
1726079260000|2024-09-11 18:27:40|197593.5|197543.5|197593.5|197543.5|197595.3|197545.3|197587.7|197537.7|14
1726079270000|2024-09-11 18:27:50|197591.5|197541.5|197593.7|197543.7|197595.7|197545.7|197589.9|197539.9|16
1726079280000|2024-09-11 18:28:00|197594.9|197544.9|197593.5|197543.5|197597.8|197547.8|197588.9|197538.9|21
1726079290000|2024-09-11 18:28:10|197598.3|197548.3|197591.9|197541.9|197599.9|197549.9|197588|197538|16
1726079300000|2024-09-11 18:28:20|197594.8|197544.8|197593|197543|197597.2|197547.2|197591.9|197541.9|8
1726079310000|2024-09-11 18:28:30|197593.8|197543.8|197591.1|197541.1|197604.2|197554.2|197590.1|197540.1|19
1726079320000|2024-09-11 18:28:40|197590.4|197540.4|197601.5|197551.5|197612.8|197562.8|197590.4|197540.4|25
1726079330000|2024-09-11 18:28:50|197596|197546|197605.1|197555.1|197605.5|197555.5|197595.8|197545.8|25
1726079340000|2024-09-11 18:29:00|197601.4|197551.4|197667.4|197542.4|197671.8|197557.6|197601.4|197540.1|13
1726079350000|2024-09-11 18:29:10|197665.6|197540.6|197668.1|197543.1|197672|197547|197664.3|197539.3|26
1726079360000|2024-09-11 18:29:20|197666.4|197541.4|197677.8|197552.8|197681.2|197556.2|197666.4|197541.4|24
1726079370000|2024-09-11 18:29:30|197681.7|197556.7|197654.7|197604.7|197686.6|197611|197643.1|197554.4|24
1726079380000|2024-09-11 18:29:40|197658.6|197608.6|197645.3|197595.3|197659|197609|197643.9|197593.9|23
1726079390000|2024-09-11 18:29:50|197648.3|197598.3|197649.1|197599.1|197654.6|197604.6|197645.9|197595.9|18
1726079400000|2024-09-11 18:30:00|197650.1|197600.1|197643.1|197593.1|197650.2|197600.2|197640.3|197590.3|17
1726079410000|2024-09-11 18:30:10|197641.2|197591.2|197641.6|197591.6|197650.7|197600.7|197632|197582|17
1726079420000|2024-09-11 18:30:20|197648.8|197598.8|197647.3|197597.3|197649.9|197599.9|197642.6|197592.6|17
1726079430000|2024-09-11 18:30:30|197644.2|197594.2|197622.3|197572.3|197644.2|197594.2|197620.5|197570.5|15
1726079440000|2024-09-11 18:30:40|197625|197575|197632.8|197582.8|197637.2|197587.2|197623.4|197573.4|20
1726079450000|2024-09-11 18:30:50|197631.4|197581.4|197674.8|197624.8|197683.7|197633.7|197631.4|197581.4|20
1726079460000|2024-09-11 18:31:00|197674.1|197624.1|197671.4|197621.4|197676|197626|197666.5|197616.5|20
1726079470000|2024-09-11 18:31:10|197674.7|197624.7|197672|197622|197676.1|197626.1|197665.5|197615.5|17
1726079480000|2024-09-11 18:31:20|197670.6|197620.6|197669.2|197619.2|197672|197622|197664.9|197614.9|14
1726079490000|2024-09-11 18:31:30|197666.1|197616.1|197620|197570|197670.2|197620.2|197612.4|197562.4|38
1726079500000|2024-09-11 18:31:40|197618.2|197568.2|197621|197571|197624.2|197574.2|197616.8|197566.8|27
1726079510000|2024-09-11 18:31:50|197621.9|197571.9|197622.5|197572.5|197623.1|197573.1|197614.2|197564.2|31
1726079520000|2024-09-11 18:32:00|197620|197570|197627.6|197577.6|197627.6|197577.6|197620|197570|27
1726079530000|2024-09-11 18:32:10|197622.2|197572.2|197622.3|197572.3|197625.7|197575.7|197618.6|197568.6|18
1726079540000|2024-09-11 18:32:20|197617.9|197567.9|197620.8|197570.8|197625.4|197575.4|197615.9|197565.9|21
1726079550000|2024-09-11 18:32:30|197620.4|197570.4|197604.9|197554.9|197651.5|197571.4|197593.9|197522.7|28
1726079560000|2024-09-11 18:32:40|197606.7|197556.7|197604.5|197554.5|197606.7|197556.7|197601.5|197551.5|12
1726079570000|2024-09-11 18:32:50|197602.8|197552.8|197609.1|197559.1|197609.5|197559.5|197602.3|197552.3|19
1726079580000|2024-09-11 18:33:00|197607.7|197557.7|197622.1|197572.1|197622.1|197572.1|197605|197555|15
1726079590000|2024-09-11 18:33:10|197622.3|197572.3|197660.5|197535.5|197664|197576.9|197619.7|197534.6|19
1726079600000|2024-09-11 18:33:20|197663.8|197538.8|197590|197540|197663.8|197559|197587.7|197526|9
1726079610000|2024-09-11 18:33:30|197590.2|197540.2|197591.1|197541.1|197591.5|197541.5|197590|197540|4
1726079620000|2024-09-11 18:33:40|197592.1|197542.1|197591.3|197541.3|197592.1|197542.1|197591.3|197541.3|2
1726079630000|2024-09-11 18:33:50|197589.6|197539.6|197590.7|197540.7|197594.6|197544.6|197589.6|197539.6|6
1726079640000|2024-09-11 18:34:00|197590.8|197540.8|197590.9|197540.9|197594.7|197544.7|197588.2|197538.2|9
1726079650000|2024-09-11 18:34:10|197591.2|197541.2|197562.7|197512.7|197591.2|197541.2|197559.8|197509.8|9
1726079660000|2024-09-11 18:34:20|197561.5|197511.5|197557.1|197507.1|197561.5|197511.5|197554|197504|12
1726079670000|2024-09-11 18:34:30|197558.3|197508.3|197560.2|197510.2|197561.2|197511.2|197550|197500|17
1726079680000|2024-09-11 18:34:40|197556.9|197506.9|197549.5|197499.5|197563.7|197513.7|197546.9|197496.9|16
1726079690000|2024-09-11 18:34:50|197547.5|197497.5|197538.9|197488.9|197547.5|197497.5|197511.1|197461.1|11
1726079700000|2024-09-11 18:35:00|197535.5|197485.5|197574.6|197524.6|197585.2|197535.2|197532.9|197482.9|18
1726079710000|2024-09-11 18:35:10|197579.6|197529.6|197606.9|197556.9|197608.5|197558.5|197579.6|197529.6|16
1726079720000|2024-09-11 18:35:20|197608.2|197558.2|197651.8|197601.8|197651.8|197601.8|197606.2|197556.2|20
1726079730000|2024-09-11 18:35:30|197650.1|197600.1|197646.8|197596.8|197651.3|197601.3|197645.6|197595.6|10
1726079740000|2024-09-11 18:35:40|197645.4|197595.4|197632.4|197582.4|197645.4|197595.4|197630.4|197580.4|5
1726079750000|2024-09-11 18:35:50|197631|197581|197631.6|197581.6|197633.1|197583.1|197631|197581|3
1726079760000|2024-09-11 18:36:00|197630|197580|197637.6|197587.6|197639.7|197589.7|197629.7|197579.7|21
1726079770000|2024-09-11 18:36:10|197640.1|197590.1|197646.5|197596.5|197647.8|197597.8|197637.7|197587.7|7
1726079780000|2024-09-11 18:36:20|197646|197596|197680.8|197630.8|197680.8|197630.8|197645.5|197595.5|6
1726079790000|2024-09-11 18:36:30|197680|197630|197677|197627|197680|197630|197674|197624|5
1726079800000|2024-09-11 18:36:40|197675.6|197625.6|197683.8|197633.8|197686.9|197636.9|197672.7|197622.7|19
1726079810000|2024-09-11 18:36:50|197683.3|197633.3|197685.1|197635.1|197688.3|197638.3|197683.1|197633.1|6
1726079820000|2024-09-11 18:37:00|197683.1|197633.1|197673.3|197623.3|197684.2|197634.2|197670.1|197620.1|9
1726079830000|2024-09-11 18:37:10|197671.7|197621.7|197672.7|197622.7|197672.7|197622.7|197670.6|197620.6|5
1726079840000|2024-09-11 18:37:20|197673.5|197623.5|197693.9|197643.9|197697.1|197647.1|197673.5|197623.5|10
1726079850000|2024-09-11 18:37:30|197692.3|197642.3|197684.3|197634.3|197692.3|197642.3|197680.1|197630.1|8
1726079860000|2024-09-11 18:37:40|197691.5|197641.5|197659.5|197609.5|197691.5|197641.5|197659.5|197609.5|16
1726079870000|2024-09-11 18:37:50|197629.9|197579.9|197634.3|197584.3|197634.9|197584.9|197622.9|197572.9|21
1726079880000|2024-09-11 18:38:00|197633.4|197583.4|197612.2|197562.2|197640.4|197590.4|197604.6|197554.6|18
1726079890000|2024-09-11 18:38:10|197609.5|197559.5|197608.8|197558.8|197615.1|197565.1|197608.8|197558.8|28
1726079900000|2024-09-11 18:38:20|197608.6|197558.6|197607.7|197557.7|197611.8|197561.8|197605.7|197555.7|33
1726079910000|2024-09-11 18:38:30|197608.2|197558.2|197610.3|197560.3|197614.3|197564.3|197604.8|197554.8|16
1726079920000|2024-09-11 18:38:40|197611.1|197561.1|197609.3|197559.3|197611.1|197561.1|197604.6|197554.6|6
1726079930000|2024-09-11 18:38:50|197608.9|197558.9|197610.8|197560.8|197611.1|197561.1|197608.7|197558.7|6
1726079940000|2024-09-11 18:39:00|197610|197560|197611.6|197561.6|197611.6|197561.6|197609.1|197559.1|9
1726079950000|2024-09-11 18:39:10|197610.4|197560.4|197611.1|197561.1|197611.1|197561.1|197610.4|197560.4|2
1726079960000|2024-09-11 18:39:20|197610.1|197560.1|197611.2|197561.2|197611.4|197561.4|197604.6|197554.6|12
1726079970000|2024-09-11 18:39:30|197612.2|197562.2|197612.8|197562.8|197614.3|197564.3|197606.8|197556.8|13
1726079980000|2024-09-11 18:39:40|197611.3|197561.3|197610.3|197560.3|197613.1|197563.1|197608.9|197558.9|16
1726079990000|2024-09-11 18:39:50|197611.7|197561.7|197707.1|197582.1|197707.1|197621.1|197610.3|197560.3|22
1726080000000|2024-09-11 18:40:00|197708.9|197583.9|197699.9|197574.9|197711.6|197586.6|197696.4|197571.4|20
1726080010000|2024-09-11 18:40:10|197701.5|197576.5|197700.3|197575.3|197703|197578|197699.9|197574.9|7
1726080020000|2024-09-11 18:40:20|197698.9|197573.9|197658.6|197608.6|197701.3|197608.6|197658.6|197573.1|8
1726080030000|2024-09-11 18:40:30|197660.2|197610.2|197666.8|197616.8|197671.8|197621.8|197660.2|197610.2|15
1726080040000|2024-09-11 18:40:40|197668.6|197618.6|197659.8|197534.8|197671.6|197621.6|197612.5|197525.5|20
1726080050000|2024-09-11 18:40:50|197661.9|197536.9|197659.7|197534.7|197661.9|197536.9|197657.4|197532.4|15
1726080060000|2024-09-11 18:41:00|197658.2|197533.2|197666.6|197541.6|197669.1|197544.1|197658.2|197533.2|19
1726080070000|2024-09-11 18:41:10|197664.4|197539.4|197630.8|197580.8|197668.9|197582.1|197630.7|197523.5|16
1726080080000|2024-09-11 18:41:20|197630.2|197580.2|197630.4|197580.4|197631.6|197581.6|197627.2|197577.2|18
1726080090000|2024-09-11 18:41:30|197629|197579|197632.2|197582.2|197632.2|197582.2|197629|197579|15
1726080100000|2024-09-11 18:41:40|197631.2|197581.2|197645.9|197595.9|197649.4|197599.4|197630.7|197580.7|27
1726080110000|2024-09-11 18:41:50|197645.2|197595.2|197644.9|197594.9|197646.6|197596.6|197644.5|197594.5|15
1726080120000|2024-09-11 18:42:00|197643.8|197593.8|197642.8|197592.8|197644.6|197594.6|197640.5|197590.5|12
1726080130000|2024-09-11 18:42:10|197643.5|197593.5|197634.6|197584.6|197643.5|197593.5|197634.6|197584.6|13
1726080140000|2024-09-11 18:42:20|197635.2|197585.2|197640.1|197590.1|197641.2|197591.2|197635.2|197585.2|21
1726080150000|2024-09-11 18:42:30|197640.9|197590.9|197636.3|197586.3|197641.6|197591.6|197636.3|197586.3|19
1726080160000|2024-09-11 18:42:40|197636.5|197586.5|197587.9|197537.9|197636.5|197586.5|197580.9|197530.9|29
1726080170000|2024-09-11 18:42:50|197584.4|197534.4|197596.2|197546.2|197596.2|197546.2|197580.4|197530.4|31
1726080180000|2024-09-11 18:43:00|197594.1|197544.1|197645|197595|197649.8|197599.8|197591.9|197541.9|23
1726080190000|2024-09-11 18:43:10|197644.1|197594.1|197682.5|197632.5|197682.5|197632.5|197644.1|197594.1|26
1726080200000|2024-09-11 18:43:20|197680.6|197630.6|197676.5|197626.5|197682.5|197632.5|197675|197625|10
1726080210000|2024-09-11 18:43:30|197675.8|197625.8|197659.1|197609.1|197677.9|197627.9|197656.3|197606.3|26
1726080220000|2024-09-11 18:43:40|197660|197610|197659.6|197609.6|197665|197615|197657.5|197607.5|20
1726080230000|2024-09-11 18:43:50|197656.6|197606.6|197660.1|197610.1|197667.6|197617.6|197655.1|197605.1|32
1726080240000|2024-09-11 18:44:00|197661.7|197611.7|197664.1|197614.1|197667.5|197617.5|197659.4|197609.4|24
1726080250000|2024-09-11 18:44:10|197662.7|197612.7|197666|197616|197670.9|197620.9|197661.4|197611.4|20
1726080260000|2024-09-11 18:44:20|197669.2|197619.2|197680.2|197630.2|197688.9|197638.9|197669.2|197619.2|24
1726080270000|2024-09-11 18:44:30|197683.7|197633.7|197720.5|197595.5|197720.5|197635.4|197679|197595.5|14
1726080280000|2024-09-11 18:44:40|197721.2|197596.2|197681.7|197631.7|197724.5|197637|197681.7|197593.9|20
1726080290000|2024-09-11 18:44:50|197684.6|197634.6|197679.1|197629.1|197685.1|197635.1|197671.1|197621.1|20
1726080300000|2024-09-11 18:45:00|197678.6|197628.6|197678.5|197628.5|197687|197637|197676.2|197626.2|17
1726080310000|2024-09-11 18:45:10|197679|197629|197652.1|197602.1|197682.1|197632.1|197648.2|197598.2|12
1726080320000|2024-09-11 18:45:20|197650|197600|197647.9|197597.9|197652.3|197602.3|197636.9|197586.9|20
1726080330000|2024-09-11 18:45:30|197644.1|197594.1|197653|197603|197655.4|197605.4|197644.1|197594.1|10
1726080340000|2024-09-11 18:45:40|197652.5|197602.5|197648.7|197598.7|197655.3|197605.3|197647.5|197597.5|16
1726080350000|2024-09-11 18:45:50|197652.2|197602.2|197645.6|197595.6|197652.2|197602.2|197644.2|197594.2|12
1726080360000|2024-09-11 18:46:00|197646.9|197596.9|197662.6|197612.6|197687.8|197637.8|197646.9|197596.9|21
1726080370000|2024-09-11 18:46:10|197661.7|197611.7|197655.3|197605.3|197661.7|197611.7|197654.9|197604.9|19
1726080380000|2024-09-11 18:46:20|197657.6|197607.6|197669.6|197619.6|197670.7|197620.7|197657.6|197607.6|10
1726080390000|2024-09-11 18:46:30|197668.7|197618.7|197669.3|197619.3|197672.9|197622.9|197668.1|197618.1|10
1726080400000|2024-09-11 18:46:40|197668.5|197618.5|197671.4|197621.4|197671.4|197621.4|197668.5|197618.5|3
1726080410000|2024-09-11 18:46:50|197672.3|197622.3|197673.2|197623.2|197675.4|197625.4|197671.1|197621.1|16
1726080420000|2024-09-11 18:47:00|197675.2|197625.2|197676|197626|197676.5|197626.5|197673.9|197623.9|12
1726080430000|2024-09-11 18:47:10|197675.3|197625.3|197676.2|197626.2|197676.9|197626.9|197674.5|197624.5|19
1726080440000|2024-09-11 18:47:20|197675.3|197625.3|197676.9|197626.9|197677.7|197627.7|197675.3|197625.3|8
1726080450000|2024-09-11 18:47:30|197678.2|197628.2|197675.3|197625.3|197678.2|197628.2|197675.2|197625.2|6
1726080460000|2024-09-11 18:47:40|197676.5|197626.5|197676.1|197626.1|197676.5|197626.5|197674.6|197624.6|5
1726080470000|2024-09-11 18:47:50|197675.3|197625.3|197677.1|197627.1|197677.1|197627.1|197675.3|197625.3|4
1726080480000|2024-09-11 18:48:00|197677.2|197627.2|197672.9|197622.9|197677.2|197627.2|197672.9|197622.9|7
1726080490000|2024-09-11 18:48:10|197674|197624|197664|197614|197676.9|197626.9|197655.9|197605.9|14
1726080500000|2024-09-11 18:48:20|197661.2|197611.2|197656.4|197606.4|197666.9|197616.9|197655.9|197605.9|15
1726080510000|2024-09-11 18:48:30|197657.8|197607.8|197657.4|197607.4|197658.7|197608.7|197657.4|197607.4|3
1726080520000|2024-09-11 18:48:40|197656.1|197606.1|197660.8|197610.8|197660.8|197610.8|197656.1|197606.1|8
1726080530000|2024-09-11 18:48:50|197659.4|197609.4|197656.6|197606.6|197662|197612|197655.7|197605.7|17
1726080540000|2024-09-11 18:49:00|197662|197612|197651.3|197601.3|197662|197612|197629.8|197579.8|30
1726080550000|2024-09-11 18:49:10|197649.3|197599.3|197646.4|197596.4|197650.9|197600.9|197644.7|197594.7|23
1726080560000|2024-09-11 18:49:20|197649.6|197599.6|197660.5|197610.5|197665.8|197615.8|197646.4|197596.4|23
1726080570000|2024-09-11 18:49:30|197662.3|197612.3|197671.7|197621.7|197672.2|197622.2|197660.5|197610.5|27
1726080580000|2024-09-11 18:49:40|197667.8|197617.8|197671.6|197621.6|197671.7|197621.7|197666.2|197616.2|16
1726080590000|2024-09-11 18:49:50|197672.1|197622.1|197671.6|197621.6|197672.1|197622.1|197671.6|197621.6|2
1726080600000|2024-09-11 18:50:00|197672.3|197622.3|197673.5|197623.5|197674.1|197624.1|197666.2|197616.2|20
1726080610000|2024-09-11 18:50:10|197672.3|197622.3|197672.3|197622.3|197673.7|197623.7|197668.2|197618.2|7
1726080620000|2024-09-11 18:50:20|197674.3|197624.3|197673|197623|197674.3|197624.3|197669.3|197619.3|4
1726080630000|2024-09-11 18:50:30|197669.3|197619.3|197673.1|197623.1|197674.2|197624.2|197668.7|197618.7|13
1726080640000|2024-09-11 18:50:40|197668.1|197618.1|197669.1|197619.1|197673.1|197623.1|197667.9|197617.9|19
1726080650000|2024-09-11 18:50:50|197667.8|197617.8|197669.1|197619.1|197676.4|197626.4|197663.9|197613.9|19
1726080660000|2024-09-11 18:51:00|197665.5|197615.5|197673.9|197623.9|197676|197626|197665.5|197615.5|13
1726080670000|2024-09-11 18:51:10|197673|197623|197674.8|197624.8|197680.9|197630.9|197668.3|197618.3|21
1726080680000|2024-09-11 18:51:20|197678.7|197628.7|197679.1|197629.1|197681.5|197631.5|197674.8|197624.8|11
1726080690000|2024-09-11 18:51:30|197675.1|197625.1|197678.3|197628.3|197679.1|197629.1|197674.2|197624.2|7
1726080700000|2024-09-11 18:51:40|197674.6|197624.6|197791.4|197666.4|197795.8|197670.8|197674.6|197624.6|19
1726080710000|2024-09-11 18:51:50|197789.9|197664.9|197753.6|197703.6|197789.9|197710.2|197746.7|197664.9|22
1726080720000|2024-09-11 18:52:00|197756.4|197706.4|197756.2|197706.2|197759.8|197709.8|197753.5|197703.5|9
1726080730000|2024-09-11 18:52:10|197755.5|197705.5|197755.7|197705.7|197758.4|197708.4|197751.1|197701.1|10
1726080740000|2024-09-11 18:52:20|197754.3|197704.3|197756.1|197706.1|197765.4|197715.4|197750.4|197700.4|23
1726080750000|2024-09-11 18:52:30|197754.9|197704.9|197755.4|197705.4|197757.2|197707.2|197751.2|197701.2|11
1726080760000|2024-09-11 18:52:40|197752.7|197702.7|197695.5|197645.5|197754.6|197704.6|197668.5|197618.5|25
1726080770000|2024-09-11 18:52:50|197695.7|197645.7|197704.8|197654.8|197704.8|197654.8|197687.3|197637.3|29
1726080780000|2024-09-11 18:53:00|197705.6|197655.6|197740.5|197690.5|197740.5|197690.5|197702.9|197652.9|27
1726080790000|2024-09-11 18:53:10|197740|197690|197768.6|197643.6|197770.7|197690|197728.1|197636.1|11
1726080800000|2024-09-11 18:53:20|197769.4|197644.4|197752.8|197702.8|197769.4|197702.8|197750.6|197642|5
1726080810000|2024-09-11 18:53:30|197754.5|197704.5|197847|197722|197848.4|197759.4|197753.4|197703.4|22
1726080820000|2024-09-11 18:53:40|197848.4|197723.4|197844.7|197719.7|197848.4|197723.4|197844.4|197719.4|9
1726080830000|2024-09-11 18:53:50|197843.5|197718.5|197843.9|197718.9|197845.5|197720.5|197842.4|197717.4|15
1726080840000|2024-09-11 18:54:00|197845.1|197720.1|197794.9|197744.9|197845.1|197750.3|197794.9|197704.4|17
1726080850000|2024-09-11 18:54:10|197796.1|197746.1|197823.4|197698.4|197823.4|197746.1|197781.1|197698.4|14
1726080860000|2024-09-11 18:54:20|197821|197696|197816.9|197691.9|197821|197696|197816.9|197691.9|11
1726080870000|2024-09-11 18:54:30|197798.6|197673.6|197805.8|197680.8|197816.6|197691.6|197798.6|197673.6|25
1726080880000|2024-09-11 18:54:40|197805.5|197680.5|197808.1|197683.1|197808.1|197683.1|197803.1|197678.1|13
1726080890000|2024-09-11 18:54:50|197806.3|197681.3|197810|197685|197811.9|197686.9|197805|197680|16
1726080900000|2024-09-11 18:55:00|197805.2|197680.2|197808.6|197683.6|197808.6|197683.6|197803.7|197678.7|15
1726080910000|2024-09-11 18:55:10|197807|197682|197780.1|197655.1|197808.5|197683.5|197779.9|197654.9|22
1726080920000|2024-09-11 18:55:20|197788.4|197663.4|197781.3|197656.3|197788.4|197663.4|197779.4|197654.4|21
1726080930000|2024-09-11 18:55:30|197779.8|197654.8|197716.7|197666.7|197781.5|197696|197710.9|197654.8|17
1726080940000|2024-09-11 18:55:40|197715.6|197665.6|197726.9|197676.9|197728.1|197678.1|197714.8|197664.8|10
1726080950000|2024-09-11 18:55:50|197728.3|197678.3|197715.6|197665.6|197728.3|197678.3|197710.5|197660.5|10
1726080960000|2024-09-11 18:56:00|197714.5|197664.5|197716.2|197666.2|197717.8|197667.8|197714.5|197664.5|7
1726080970000|2024-09-11 18:56:10|197717.2|197667.2|197709.9|197659.9|197717.2|197667.2|197709.9|197659.9|17
1726080980000|2024-09-11 18:56:20|197748.7|197623.7|197758.4|197633.4|197760.8|197635.8|197748.7|197623.7|5
1726080990000|2024-09-11 18:56:30|197760.8|197635.8|197760.6|197635.6|197760.8|197635.8|197760.6|197635.6|2
1726081000000|2024-09-11 18:56:40|197758.1|197633.1|197755.2|197630.2|197758.1|197633.1|197754.8|197629.8|5
1726081010000|2024-09-11 18:56:50|197760.4|197635.4|197760.4|197635.4|197760.4|197635.4|197760.4|197635.4|1
1726081020000|2024-09-11 18:57:00|197759.3|197634.3|197760.7|197635.7|197761.1|197636.1|197759|197634|7
1726081030000|2024-09-11 18:57:10|197761.5|197636.5|197787.2|197662.2|197790.6|197665.6|197761.5|197636.5|6
1726081040000|2024-09-11 18:57:20|197786.5|197661.5|197785.8|197660.8|197789|197664|197784|197659|10
1726081050000|2024-09-11 18:57:30|197786.9|197661.9|197788.5|197663.5|197788.9|197663.9|197786.9|197661.9|6
1726081060000|2024-09-11 18:57:40|197789.6|197664.6|197786.8|197661.8|197794.7|197669.7|197785.2|197660.2|12
1726081070000|2024-09-11 18:57:50|197750|197700|197756.6|197706.6|197756.6|197706.6|197748.7|197698.7|11
1726081080000|2024-09-11 18:58:00|197755.2|197705.2|197750.2|197700.2|197755.2|197705.2|197744.2|197694.2|11
1726081090000|2024-09-11 18:58:10|197751.5|197701.5|197751.8|197701.8|197751.8|197701.8|197750.2|197700.2|3
1726081100000|2024-09-11 18:58:20|197750|197700|197750.1|197700.1|197752.6|197702.6|197749|197699|15
1726081110000|2024-09-11 18:58:30|197748.1|197698.1|197749.2|197699.2|197749.8|197699.8|197743.4|197693.4|12
1726081120000|2024-09-11 18:58:40|197746.1|197696.1|197748.9|197698.9|197750.2|197700.2|197744.9|197694.9|17
1726081130000|2024-09-11 18:58:50|197750.3|197700.3|197750.8|197700.8|197752.7|197702.7|197748.7|197698.7|10
1726081140000|2024-09-11 18:59:00|197751.9|197701.9|197712.5|197662.5|197751.9|197701.9|197710.4|197660.4|10
1726081150000|2024-09-11 18:59:10|197713.4|197663.4|197711.5|197661.5|197713.4|197663.4|197710.4|197660.4|7
1726081160000|2024-09-11 18:59:20|197712|197662|197713.3|197663.3|197714.1|197664.1|197712|197662|6
1726081170000|2024-09-11 18:59:30|197714.5|197664.5|197756|197706|197757.2|197707.2|197711.3|197661.3|18
1726081180000|2024-09-11 18:59:40|197755.4|197705.4|197772.1|197722.1|197772.1|197722.1|197755.4|197705.4|22
1726081190000|2024-09-11 18:59:50|197786.9|197736.9|197787.8|197737.8|197790.6|197740.6|197786.1|197736.1|13
1726081200000|2024-09-11 19:00:00|197789.3|197739.3|197791|197741|197792.5|197742.5|197789.3|197739.3|3
1726081210000|2024-09-11 19:00:10|197788.2|197738.2|197790.4|197740.4|197792|197742|197785.3|197735.3|13
1726081220000|2024-09-11 19:00:20|197792|197742|197787.9|197737.9|197792.6|197742.6|197787.9|197737.9|6
1726081230000|2024-09-11 19:00:30|197789.3|197739.3|197791.6|197741.6|197794.6|197744.6|197789.3|197739.3|8
1726081240000|2024-09-11 19:00:40|197791.7|197741.7|197791.4|197741.4|197791.7|197741.7|197787.5|197737.5|5
1726081250000|2024-09-11 19:00:50|197789.9|197739.9|197791.2|197741.2|197791.2|197741.2|197784|197734|7
1726081260000|2024-09-11 19:01:00|197792.7|197742.7|197790.8|197740.8|197792.7|197742.7|197787.8|197737.8|9
1726081270000|2024-09-11 19:01:10|197791.3|197741.3|197787.9|197737.9|197791.3|197741.3|197787.3|197737.3|6
1726081280000|2024-09-11 19:01:20|197787.4|197737.4|197787.7|197737.7|197789.5|197739.5|197787.4|197737.4|5
1726081290000|2024-09-11 19:01:30|197788.5|197738.5|197793.3|197743.3|197793.3|197743.3|197788.5|197738.5|6
1726081300000|2024-09-11 19:01:40|197794.3|197744.3|197792.9|197742.9|197794.3|197744.3|197792.6|197742.6|5
1726081310000|2024-09-11 19:01:50|197793.6|197743.6|197791.7|197741.7|197814.1|197764.1|197791.7|197741.7|13
1726081320000|2024-09-11 19:02:00|197790.9|197740.9|197839.4|197789.4|197839.4|197789.4|197790.1|197740.1|16
1726081330000|2024-09-11 19:02:10|197839.7|197789.7|197838.8|197788.8|197839.7|197789.7|197836.9|197786.9|9
1726081340000|2024-09-11 19:02:20|197837.6|197787.6|197838.1|197788.1|197839.1|197789.1|197837.6|197787.6|3
1726081350000|2024-09-11 19:02:30|197840.5|197790.5|197839.7|197789.7|197841|197791|197834.6|197784.6|8
1726081360000|2024-09-11 19:02:40|197836.2|197786.2|197834.8|197784.8|197838.6|197788.6|197834.8|197784.8|4
1726081370000|2024-09-11 19:02:50|197838.9|197788.9|197839.8|197789.8|197839.8|197789.8|197837.1|197787.1|9
1726081380000|2024-09-11 19:03:00|197838.9|197788.9|197837.7|197712.7|197844.7|197788.9|197802|197698.9|16
1726081390000|2024-09-11 19:03:10|197839|197714|197838.8|197713.8|197839.4|197714.4|197837.1|197712.1|7
1726081400000|2024-09-11 19:03:20|197839.1|197714.1|197801.6|197751.6|197839.1|197751.6|197800.7|197714.1|4
1726081410000|2024-09-11 19:03:30|197800.9|197750.9|197806.8|197756.8|197813.2|197763.2|197799.9|197749.9|16
1726081420000|2024-09-11 19:03:40|197804.5|197754.5|197798.2|197748.2|197806.8|197756.8|197794.1|197744.1|12
1726081430000|2024-09-11 19:03:50|197795.2|197745.2|197795.8|197745.8|197798.9|197748.9|197794.8|197744.8|8
1726081440000|2024-09-11 19:04:00|197794.6|197744.6|197801.2|197751.2|197801.2|197751.2|197794.6|197744.6|10
1726081450000|2024-09-11 19:04:10|197801.5|197751.5|197854.3|197729.3|197859|197753.2|197800.3|197714|18
1726081460000|2024-09-11 19:04:20|197852.5|197727.5|197803.6|197753.6|197852.5|197758.1|197802.8|197719.6|13
1726081470000|2024-09-11 19:04:30|197800.5|197750.5|197817.1|197692.1|197818|197754.1|197797.7|197687.3|17
1726081480000|2024-09-11 19:04:40|197815.8|197690.8|197817.2|197692.2|197818.5|197693.5|197815.5|197690.5|6
1726081490000|2024-09-11 19:04:50|197819.3|197694.3|197814.1|197689.1|197819.3|197694.3|197811|197686|6
1726081500000|2024-09-11 19:05:00|197813.6|197688.6|197811|197686|197813.9|197688.9|197809.9|197684.9|8
1726081510000|2024-09-11 19:05:10|197809.2|197684.2|197816.1|197766.1|197816.5|197766.5|197808.7|197683.7|19
1726081520000|2024-09-11 19:05:20|197813.6|197763.6|197820.2|197770.2|197821.9|197771.9|197813.6|197763.6|21
1726081530000|2024-09-11 19:05:30|197818.3|197768.3|197830|197780|197831.9|197781.9|197818.3|197768.3|21
1726081540000|2024-09-11 19:05:40|197828.9|197778.9|197885.7|197835.7|197892.4|197842.4|197826.9|197776.9|13
1726081550000|2024-09-11 19:05:50|197884.5|197834.5|197886.6|197836.6|197888.5|197838.5|197882.8|197832.8|12
1726081560000|2024-09-11 19:06:00|197888.7|197838.7|197890.6|197840.6|197890.8|197840.8|197888.7|197838.7|15
1726081570000|2024-09-11 19:06:10|197891.9|197841.9|197886.4|197836.4|197891.9|197841.9|197884.1|197834.1|15
1726081580000|2024-09-11 19:06:20|197884.2|197834.2|197878.1|197828.1|197898.6|197848.6|197874.9|197824.9|25
1726081590000|2024-09-11 19:06:30|197879|197829|197868.9|197818.9|197879.1|197829.1|197867.9|197817.9|18
1726081600000|2024-09-11 19:06:40|197867.8|197817.8|197861.2|197811.2|197870.1|197820.1|197861|197811|25
1726081610000|2024-09-11 19:06:50|197862.4|197812.4|197859.6|197809.6|197862.4|197812.4|197859.2|197809.2|14
1726081620000|2024-09-11 19:07:00|197860.5|197810.5|197891|197766|197897.3|197811.6|197859.4|197758.9|13
1726081630000|2024-09-11 19:07:10|197889.2|197764.2|197893|197768|197896.2|197771.2|197881.2|197756.2|30
1726081640000|2024-09-11 19:07:20|197892.5|197767.5|197913.1|197788.1|197914.1|197789.1|197887.9|197762.9|26
1726081650000|2024-09-11 19:07:30|197914.5|197789.5|197892.2|197842.2|197914.5|197848|197890.6|197787.2|14
1726081660000|2024-09-11 19:07:40|197889.7|197839.7|197892.9|197842.9|197894.4|197844.4|197889.7|197839.7|7
1726081670000|2024-09-11 19:07:50|197890.3|197840.3|197889.3|197839.3|197890.3|197840.3|197886.8|197836.8|4
1726081680000|2024-09-11 19:08:00|197888.2|197838.2|197886.3|197836.3|197890.4|197840.4|197881.4|197831.4|10
1726081690000|2024-09-11 19:08:10|197885.8|197835.8|197884.9|197834.9|197885.8|197835.8|197882.2|197832.2|12
1726081700000|2024-09-11 19:08:20|197884.6|197834.6|197870.9|197820.9|197885.7|197835.7|197868|197818|20
1726081710000|2024-09-11 19:08:30|197870.7|197820.7|197889.8|197764.8|197896.9|197822.1|197853.1|197763.2|16
1726081720000|2024-09-11 19:08:40|197886.9|197761.9|197891.1|197766.1|197891.1|197766.1|197886.9|197761.9|8
1726081730000|2024-09-11 19:08:50|197891.5|197766.5|197891.3|197766.3|197891.5|197766.5|197889.6|197764.6|3
1726081740000|2024-09-11 19:09:00|197891.1|197766.1|197889.4|197764.4|197891.9|197766.9|197889|197764|9
1726081750000|2024-09-11 19:09:10|197886.1|197761.1|197890.2|197765.2|197890.2|197765.2|197886.1|197761.1|7
1726081760000|2024-09-11 19:09:20|197886.9|197761.9|197894.9|197769.9|197894.9|197769.9|197886.9|197761.9|13
1726081770000|2024-09-11 19:09:30|197896.5|197771.5|197858|197808|197896.5|197808|197858|197767.7|13
1726081780000|2024-09-11 19:09:40|197857|197807|197857|197807|197857|197807|197856.2|197806.2|4
1726081790000|2024-09-11 19:09:50|197854|197804|197854.6|197804.6|197857.1|197807.1|197852.4|197802.4|13
1726081800000|2024-09-11 19:10:00|197839.5|197789.5|197843.8|197793.8|197849.3|197799.3|197839.5|197789.5|17
1726081810000|2024-09-11 19:10:10|197846.5|197796.5|197840.4|197790.4|197847.2|197797.2|197840.4|197790.4|10
1726081820000|2024-09-11 19:10:20|197842.8|197792.8|197845.8|197795.8|197847.7|197797.7|197841.9|197791.9|19
1726081830000|2024-09-11 19:10:30|197843.9|197793.9|197846.5|197796.5|197847.4|197797.4|197842.5|197792.5|9
1726081840000|2024-09-11 19:10:40|197847.3|197797.3|197848.2|197798.2|197848.2|197798.2|197840.3|197790.3|9
1726081850000|2024-09-11 19:10:50|197846.7|197796.7|197841.4|197791.4|197849.4|197799.4|197835.9|197785.9|19
1726081860000|2024-09-11 19:11:00|197843.4|197793.4|197843.2|197793.2|197844.5|197794.5|197841.5|197791.5|11
1726081870000|2024-09-11 19:11:10|197841.9|197791.9|197844.3|197794.3|197846.9|197796.9|197825.7|197775.7|14
1726081880000|2024-09-11 19:11:20|197845.5|197795.5|197842|197792|197845.9|197795.9|197830|197780|15
1726081890000|2024-09-11 19:11:30|197843.6|197793.6|197846.8|197796.8|197847.6|197797.6|197837.1|197787.1|18
1726081900000|2024-09-11 19:11:40|197847.7|197797.7|197877.1|197827.1|197877.1|197827.1|197844|197794|35
1726081910000|2024-09-11 19:11:50|197876.8|197826.8|197879.7|197829.7|197883.7|197833.7|197872.4|197822.4|29
1726081920000|2024-09-11 19:12:00|197878.3|197828.3|197877|197827|197881.4|197831.4|197875.5|197825.5|28
1726081930000|2024-09-11 19:12:10|197877.8|197827.8|197876.1|197826.1|197879.5|197829.5|197871.5|197821.5|29
1726081940000|2024-09-11 19:12:20|197874.6|197824.6|197875.9|197825.9|197878.7|197828.7|197871.5|197821.5|33
1726081950000|2024-09-11 19:12:30|197876.9|197826.9|197866.6|197816.6|197878.6|197828.6|197862.7|197812.7|25
1726081960000|2024-09-11 19:12:40|197867.6|197817.6|197847|197797|197867.6|197817.6|197842.4|197792.4|33
1726081970000|2024-09-11 19:12:50|197846.3|197796.3|197853.8|197803.8|197860.7|197810.7|197842.6|197792.6|37
1726081980000|2024-09-11 19:13:00|197858.3|197808.3|197850.1|197800.1|197872.9|197822.9|197850.1|197800.1|27
1726081990000|2024-09-11 19:13:10|197852.8|197802.8|197842.1|197792.1|197852.8|197802.8|197838.5|197788.5|37
1726082000000|2024-09-11 19:13:20|197838.6|197788.6|197850.2|197800.2|197850.2|197800.2|197838.3|197788.3|34
1726082010000|2024-09-11 19:13:30|197840.4|197790.4|197845.7|197795.7|197850.3|197800.3|197840.4|197790.4|34
1726082020000|2024-09-11 19:13:40|197844.6|197794.6|197843.9|197793.9|197849|197799|197839.9|197789.9|36
1726082030000|2024-09-11 19:13:50|197844.2|197794.2|197859.4|197809.4|197870.2|197820.2|197844.2|197794.2|23
1726082040000|2024-09-11 19:14:00|197860.9|197810.9|197859.5|197809.5|197860.9|197810.9|197852.1|197802.1|35
1726082050000|2024-09-11 19:14:10|197858|197808|197866.2|197816.2|197872.4|197822.4|197853.9|197803.9|34
1726082060000|2024-09-11 19:14:20|197855.1|197805.1|197854.3|197804.3|197859.2|197809.2|197853.4|197803.4|17
1726082070000|2024-09-11 19:14:30|197853.3|197803.3|197857|197807|197867.9|197817.9|197852.5|197802.5|20
1726082080000|2024-09-11 19:14:40|197858.5|197808.5|197877.7|197827.7|197878.6|197828.6|197850.7|197800.7|28
1726082090000|2024-09-11 19:14:50|197875.4|197825.4|197876.7|197826.7|197882.4|197832.4|197874.3|197824.3|16
1726082100000|2024-09-11 19:15:00|197877.7|197827.7|197913.9|197788.9|197913.9|197829.7|197874.9|197788.9|8
1726082110000|2024-09-11 19:15:10|197913.6|197788.6|197911.4|197786.4|197913.6|197788.6|197909.4|197784.4|12
1726082120000|2024-09-11 19:15:20|197913.8|197788.8|197910.8|197785.8|197913.8|197788.8|197907.9|197782.9|12
1726082130000|2024-09-11 19:15:30|197912.8|197787.8|197900.5|197775.5|197912.8|197787.8|197900.5|197775.5|18
1726082140000|2024-09-11 19:15:40|197896.8|197771.8|197898|197773|197900.2|197775.2|197896.2|197771.2|19
1726082150000|2024-09-11 19:15:50|197898.1|197773.1|197896.2|197771.2|197898.1|197773.1|197896.2|197771.2|7
1726082160000|2024-09-11 19:16:00|197893.2|197768.2|197880.8|197755.8|197893.2|197768.2|197876.7|197751.7|29
1726082170000|2024-09-11 19:16:10|197880.1|197755.1|197885.5|197760.5|197885.5|197760.5|197878.8|197753.8|33
1726082180000|2024-09-11 19:16:20|197881.1|197756.1|197877.2|197752.2|197887.2|197762.2|197876.3|197751.3|17
1726082190000|2024-09-11 19:16:30|197879.3|197754.3|197874.7|197749.7|197879.3|197754.3|197872.9|197747.9|27
1726082200000|2024-09-11 19:16:40|197874.4|197749.4|197879.8|197754.8|197879.8|197754.8|197872.8|197747.8|25
1726082210000|2024-09-11 19:16:50|197881.8|197756.8|197857.7|197807.7|197888.2|197817.5|197857.7|197755.1|31
1726082220000|2024-09-11 19:17:00|197858.3|197808.3|197896.3|197771.3|197901.4|197823.1|197856.4|197771.3|29
1726082230000|2024-09-11 19:17:10|197896.4|197771.4|197892.8|197767.8|197903.8|197778.8|197890.8|197765.8|21
1726082240000|2024-09-11 19:17:20|197892.2|197767.2|197891.2|197766.2|197894.6|197769.6|197887.6|197762.6|13
1726082250000|2024-09-11 19:17:30|197889.8|197764.8|197890.6|197765.6|197895.3|197770.3|197889.1|197764.1|17
1726082260000|2024-09-11 19:17:40|197894|197769|197886.2|197761.2|197894|197769|197886.2|197761.2|7
1726082270000|2024-09-11 19:17:50|197892.5|197767.5|197890.6|197765.6|197892.5|197767.5|197886.4|197761.4|8
1726082280000|2024-09-11 19:18:00|197892.9|197767.9|197891.1|197766.1|197893.5|197768.5|197886.4|197761.4|21
1726082290000|2024-09-11 19:18:10|197890.4|197765.4|197869.3|197819.3|197905.7|197819.3|197862|197764.9|26
1726082300000|2024-09-11 19:18:20|197869.2|197819.2|197871.6|197821.6|197878.4|197828.4|197864.7|197814.7|31
1726082310000|2024-09-11 19:18:30|197876.6|197826.6|197876.9|197826.9|197878|197828|197869.8|197819.8|33
1726082320000|2024-09-11 19:18:40|197875.9|197825.9|197910.6|197785.6|197916.2|197826.9|197874.4|197784.8|28
1726082330000|2024-09-11 19:18:50|197911.2|197786.2|197911.9|197786.9|197916.4|197791.4|197906.9|197781.9|25
1726082340000|2024-09-11 19:19:00|197913.3|197788.3|197870.3|197820.3|197913.3|197824.9|197869|197781.8|34
1726082350000|2024-09-11 19:19:10|197869.2|197819.2|197870.4|197820.4|197873.2|197823.2|197865.6|197815.6|33
1726082360000|2024-09-11 19:19:20|197875.6|197825.6|197875.8|197825.8|197878.9|197828.9|197869.7|197819.7|32
1726082370000|2024-09-11 19:19:30|197874.6|197824.6|197869.2|197819.2|197877.6|197827.6|197868.7|197818.7|27
1726082380000|2024-09-11 19:19:40|197869.9|197819.9|197915.4|197790.4|197917.7|197826.9|197869.3|197785.7|25
1726082390000|2024-09-11 19:19:50|197912.4|197787.4|197912.7|197787.7|197915.5|197790.5|197907.7|197782.7|28
1726082400000|2024-09-11 19:20:00|197907.3|197782.3|197874.8|197824.8|197923.8|197830|197873|197782.3|35
1726082410000|2024-09-11 19:20:10|197876.3|197826.3|197875.5|197825.5|197879|197829|197870.4|197820.4|30
1726082420000|2024-09-11 19:20:20|197874.7|197824.7|197877.8|197827.8|197877.8|197827.8|197872.9|197822.9|29
1726082430000|2024-09-11 19:20:30|197874.2|197824.2|197878.4|197828.4|197881.3|197831.3|197872.5|197822.5|29
1726082440000|2024-09-11 19:20:40|197878.5|197828.5|197881.3|197831.3|197884.7|197834.7|197872.9|197822.9|31
1726082450000|2024-09-11 19:20:50|197880.3|197830.3|197877.9|197827.9|197888.9|197838.9|197876|197826|37
1726082460000|2024-09-11 19:21:00|197878.5|197828.5|197882.7|197832.7|197888|197838|197877.9|197827.9|39
1726082470000|2024-09-11 19:21:10|197885|197835|197883.1|197833.1|197887.5|197837.5|197878.6|197828.6|32
1726082480000|2024-09-11 19:21:20|197880.6|197830.6|197878.3|197828.3|197885.6|197835.6|197877.2|197827.2|28
1726082490000|2024-09-11 19:21:30|197877.5|197827.5|197882.3|197832.3|197882.3|197832.3|197876.5|197826.5|22
1726082500000|2024-09-11 19:21:40|197878.8|197828.8|197894.5|197844.5|197899.2|197849.2|197878.8|197828.8|16
1726082510000|2024-09-11 19:21:50|197895.9|197845.9|197896.3|197846.3|197901.6|197851.6|197895.9|197845.9|14
1726082520000|2024-09-11 19:22:00|197895.4|197845.4|197893|197843|197899.1|197849.1|197893|197843|20
1726082530000|2024-09-11 19:22:10|197893.5|197843.5|197901.9|197851.9|197909.7|197859.7|197893.5|197843.5|18
1726082540000|2024-09-11 19:22:20|197901.3|197851.3|197897.9|197847.9|197903.6|197853.6|197895.9|197845.9|18
1726082550000|2024-09-11 19:22:30|197901.2|197851.2|197909.8|197859.8|197914.9|197864.9|197897.9|197847.9|17
1726082560000|2024-09-11 19:22:40|197913.8|197863.8|197942.7|197892.7|197942.7|197892.7|197913.8|197863.8|6
1726082570000|2024-09-11 19:22:50|197940.3|197890.3|197946.3|197896.3|197946.3|197896.3|197939.4|197889.4|13
1726082580000|2024-09-11 19:23:00|197947.5|197897.5|197945.3|197895.3|197947.5|197897.5|197943.6|197893.6|10
1726082590000|2024-09-11 19:23:10|197943.9|197893.9|197945.5|197895.5|197945.5|197895.5|197943.9|197893.9|3
1726082600000|2024-09-11 19:23:20|197946.7|197896.7|197946.6|197896.6|197946.7|197896.7|197946.6|197896.6|2
1726082610000|2024-09-11 19:23:30|197945.6|197895.6|197944.9|197894.9|197947.8|197897.8|197944.3|197894.3|6
1726082620000|2024-09-11 19:23:40|197946.9|197896.9|197945.4|197895.4|197946.9|197896.9|197945.4|197895.4|2
1726082630000|2024-09-11 19:23:50|197947.9|197897.9|197946.4|197896.4|197947.9|197897.9|197946.1|197896.1|3
1726082640000|2024-09-11 19:24:00|197940.6|197890.6|197941.8|197891.8|197946.4|197896.4|197940.6|197890.6|6
1726082650000|2024-09-11 19:24:10|197940.6|197890.6|197946.7|197896.7|197949.4|197899.4|197939.4|197889.4|9
1726082660000|2024-09-11 19:24:20|197948.2|197898.2|197946.5|197896.5|197949.1|197899.1|197944.8|197894.8|8
1726082670000|2024-09-11 19:24:30|197948.2|197898.2|197941.8|197891.8|197948.2|197898.2|197941.8|197891.8|7
1726082680000|2024-09-11 19:24:40|197945.9|197895.9|197939.5|197889.5|197946|197896|197939.5|197889.5|14
1726082690000|2024-09-11 19:24:50|197938.6|197888.6|197938.6|197888.6|197942.2|197892.2|197938.6|197888.6|7
1726082700000|2024-09-11 19:25:00|197939.8|197889.8|197936.3|197886.3|197942.6|197892.6|197936.3|197886.3|12
1726082710000|2024-09-11 19:25:10|197940.6|197890.6|197944.3|197894.3|197946|197896|197940.6|197890.6|9
1726082720000|2024-09-11 19:25:20|197944.4|197894.4|197963.2|197913.2|197980.9|197930.9|197944.4|197894.4|19
1726082730000|2024-09-11 19:25:30|197964.7|197914.7|197971.1|197921.1|197974.7|197924.7|197963.5|197913.5|20
1726082740000|2024-09-11 19:25:40|197971.3|197921.3|197975.4|197925.4|197975.4|197925.4|197969.7|197919.7|8
1726082750000|2024-09-11 19:25:50|197974.2|197924.2|197972.9|197922.9|197976.2|197926.2|197972.9|197922.9|9
1726082760000|2024-09-11 19:26:00|197974|197924|198027.7|197977.7|198028|197978|197974|197924|22
1726082770000|2024-09-11 19:26:10|198025.6|197975.6|198026.7|197976.7|198027.2|197977.2|198021.6|197971.6|9
1726082780000|2024-09-11 19:26:20|198025.5|197975.5|198026.8|197976.8|198026.8|197976.8|198019.6|197969.6|16
1726082790000|2024-09-11 19:26:30|198025.4|197975.4|198004.3|197954.3|198027.1|197977.1|197999.1|197949.1|21
1726082800000|2024-09-11 19:26:40|198005.7|197955.7|197995.2|197945.2|198010.6|197960.6|197991.9|197941.9|36
1726082810000|2024-09-11 19:26:50|197999|197949|197989.7|197939.7|197999.8|197949.8|197981.5|197931.5|22
1726082820000|2024-09-11 19:27:00|197991.1|197941.1|197993.7|197943.7|198003.7|197953.7|197986.5|197936.5|31
1726082830000|2024-09-11 19:27:10|197999.6|197949.6|197997.2|197947.2|198003.2|197953.2|197994.3|197944.3|33
1726082840000|2024-09-11 19:27:20|198001.6|197951.6|197993.5|197943.5|198001.7|197951.7|197992.4|197942.4|33
1726082850000|2024-09-11 19:27:30|197993.4|197943.4|198012.5|197887.5|198024.3|197944.5|197992.9|197885.4|15
1726082860000|2024-09-11 19:27:40|198013.4|197888.4|198012.5|197887.5|198015.9|197890.9|198012.5|197887.5|4
1726082870000|2024-09-11 19:27:50|198012.9|197887.9|198013.2|197888.2|198014.2|197889.2|198012.9|197887.9|3
1726082880000|2024-09-11 19:28:00|198017|197892|197976|197926|198019.5|197930.6|197976|197888.2|8
1726082890000|2024-09-11 19:28:10|197980.6|197930.6|198011.7|197886.7|198014.9|197930.6|197976|197885.7|15
1726082900000|2024-09-11 19:28:20|198013.5|197888.5|197979.2|197854.2|198013.5|197888.5|197979.2|197854.2|21
1726082910000|2024-09-11 19:28:30|197982.1|197857.1|197946.8|197896.8|197986.4|197896.8|197940.5|197852.8|15
1726082920000|2024-09-11 19:28:40|197942.6|197892.6|197943.9|197893.9|197949.2|197899.2|197941.9|197891.9|20
1726082930000|2024-09-11 19:28:50|197948.3|197898.3|197939.3|197889.3|197948.3|197898.3|197938.3|197888.3|15
1726082940000|2024-09-11 19:29:00|197941.3|197891.3|197952.4|197902.4|197954|197904|197939.2|197889.2|20
1726082950000|2024-09-11 19:29:10|197953.6|197903.6|197947.6|197897.6|197953.6|197903.6|197938.8|197888.8|16
1726082960000|2024-09-11 19:29:20|197948.7|197898.7|197948.4|197898.4|197953.1|197903.1|197945.6|197895.6|12
1726082970000|2024-09-11 19:29:30|197950|197900|197952|197902|197952|197902|197945.1|197895.1|24
1726082980000|2024-09-11 19:29:40|197950.2|197900.2|197947|197897|197959.6|197909.6|197944.2|197894.2|20
1726082990000|2024-09-11 19:29:50|197942.8|197892.8|197952|197902|197952|197902|197942.8|197892.8|10
1726083000000|2024-09-11 19:30:00|197950.6|197900.6|197950.2|197900.2|197952.3|197902.3|197949.3|197899.3|12
1726083010000|2024-09-11 19:30:10|197950.7|197900.7|197948.4|197898.4|197953.4|197903.4|197944|197894|13
1726083020000|2024-09-11 19:30:20|197944|197894|197928.7|197878.7|197948.4|197898.4|197923.5|197873.5|20
1726083030000|2024-09-11 19:30:30|197927|197877|197928.9|197878.9|197933.5|197883.5|197922.8|197872.8|30
1726083040000|2024-09-11 19:30:40|197930.1|197880.1|197952.6|197902.6|197957.7|197907.7|197923.6|197873.6|32
1726083050000|2024-09-11 19:30:50|197953.6|197903.6|197961|197911|197961|197911|197950.3|197900.3|27
1726083060000|2024-09-11 19:31:00|197954.9|197904.9|197958.7|197908.7|197960.5|197910.5|197951.8|197901.8|22
1726083070000|2024-09-11 19:31:10|197957.5|197907.5|197959.4|197909.4|197959.7|197909.7|197952.7|197902.7|23
1726083080000|2024-09-11 19:31:20|197955.4|197905.4|197962.8|197912.8|197970.3|197920.3|197953.4|197903.4|29
1726083090000|2024-09-11 19:31:30|197965.9|197915.9|197968.2|197918.2|197968.6|197918.6|197959.3|197909.3|37
1726083100000|2024-09-11 19:31:40|197964.1|197914.1|197960.6|197910.6|197969.7|197919.7|197959.4|197909.4|38
1726083110000|2024-09-11 19:31:50|197969.8|197919.8|197959.5|197909.5|197969.8|197919.8|197953.6|197903.6|25
1726083120000|2024-09-11 19:32:00|197959.8|197909.8|197954.5|197904.5|197962.8|197912.8|197952|197902|19
1726083130000|2024-09-11 19:32:10|197952.4|197902.4|197955.1|197905.1|197959.5|197909.5|197950.5|197900.5|14
1726083140000|2024-09-11 19:32:20|197955.7|197905.7|197956.7|197906.7|197965.2|197915.2|197954.7|197904.7|22
1726083150000|2024-09-11 19:32:30|197956.2|197906.2|197950.8|197900.8|197956.2|197906.2|197949.3|197899.3|15
1726083160000|2024-09-11 19:32:40|197949.3|197899.3|197928.4|197878.4|197954.8|197904.8|197928.4|197878.4|24
1726083170000|2024-09-11 19:32:50|197933.5|197883.5|197943|197893|197943|197893|197933.5|197883.5|20
1726083180000|2024-09-11 19:33:00|197941.8|197891.8|197927.9|197877.9|197941.8|197891.8|197915.8|197865.8|28
1726083190000|2024-09-11 19:33:10|197932|197882|197937.6|197812.6|197956.6|197883.3|197906.7|197812.6|26
1726083200000|2024-09-11 19:33:20|197939.4|197814.4|197909.4|197859.4|197941.7|197859.4|197906.3|197814.4|7
1726083210000|2024-09-11 19:33:30|197908.4|197858.4|197909.9|197859.9|197911.5|197861.5|197908.2|197858.2|9
1726083220000|2024-09-11 19:33:40|197912.3|197862.3|197910.2|197860.2|197912.3|197862.3|197907.9|197857.9|10
1726083230000|2024-09-11 19:33:50|197907.3|197857.3|197911.3|197861.3|197913.4|197863.4|197907.3|197857.3|12
1726083240000|2024-09-11 19:34:00|197914.6|197864.6|197911.8|197861.8|197914.6|197864.6|197910.5|197860.5|7
1726083250000|2024-09-11 19:34:10|197910.6|197860.6|197913.7|197863.7|197914.6|197864.6|197909.3|197859.3|17
1726083260000|2024-09-11 19:34:20|197912.5|197862.5|197908.5|197858.5|197912.5|197862.5|197908.5|197858.5|4
1726083270000|2024-09-11 19:34:30|197908.3|197858.3|197909.9|197859.9|197912|197862|197905.4|197855.4|20
1726083280000|2024-09-11 19:34:40|197911|197861|197894.4|197844.4|197911.5|197861.5|197890.9|197840.9|19
1726083290000|2024-09-11 19:34:50|197895.5|197845.5|197896.8|197846.8|197897.2|197847.2|197890.7|197840.7|16
1726083300000|2024-09-11 19:35:00|197892.8|197842.8|197875.5|197825.5|197896.8|197846.8|197861.3|197811.3|20
1726083310000|2024-09-11 19:35:10|197870.8|197820.8|197867.1|197817.1|197876|197826|197865.2|197815.2|21
1726083320000|2024-09-11 19:35:20|197866|197816|197872.8|197822.8|197875.2|197825.2|197866|197816|21
1726083330000|2024-09-11 19:35:30|197869.4|197819.4|197865.3|197815.3|197876.2|197826.2|197863.2|197813.2|27
1726083340000|2024-09-11 19:35:40|197861.7|197811.7|197865.2|197815.2|197869.5|197819.5|197861.7|197811.7|28
1726083350000|2024-09-11 19:35:50|197868.5|197818.5|197876.2|197826.2|197878.5|197828.5|197863.8|197813.8|17
1726083360000|2024-09-11 19:36:00|197875.7|197825.7|197910|197860|197921.9|197871.9|197870.3|197820.3|15
1726083370000|2024-09-11 19:36:10|197912.2|197862.2|197911.2|197861.2|197912.2|197862.2|197896.5|197846.5|17
1726083380000|2024-09-11 19:36:20|197909.9|197859.9|197905.9|197855.9|197911.1|197861.1|197905.9|197855.9|4
1726083390000|2024-09-11 19:36:30|197909.9|197859.9|197909.7|197859.7|197909.9|197859.9|197896.7|197846.7|16
1726083400000|2024-09-11 19:36:40|197907.6|197857.6|197897.5|197847.5|197912.7|197862.7|197897|197847|17
1726083410000|2024-09-11 19:36:50|197898.7|197848.7|197898.6|197848.6|197903.6|197853.6|197897.5|197847.5|22
1726083420000|2024-09-11 19:37:00|197898.4|197848.4|197893.4|197843.4|197902.8|197852.8|197886|197836|24
1726083430000|2024-09-11 19:37:10|197891.6|197841.6|197892.1|197842.1|197895.4|197845.4|197891.4|197841.4|10
1726083440000|2024-09-11 19:37:20|197894.4|197844.4|197884.4|197834.4|197894.4|197844.4|197884.4|197834.4|12
1726083450000|2024-09-11 19:37:30|197887.7|197837.7|197893.9|197843.9|197901.7|197851.7|197884.8|197834.8|21
1726083460000|2024-09-11 19:37:40|197893.4|197843.4|197892.1|197842.1|197893.7|197843.7|197891.2|197841.2|10
1726083470000|2024-09-11 19:37:50|197892.6|197842.6|197894.5|197844.5|197910.9|197860.9|197892.6|197842.6|23
1726083480000|2024-09-11 19:38:00|197887.5|197837.5|197912.8|197862.8|197912.8|197862.8|197887.5|197837.5|30
1726083490000|2024-09-11 19:38:10|197910.5|197860.5|197907.3|197857.3|197915.1|197865.1|197907.1|197857.1|32
1726083500000|2024-09-11 19:38:20|197906.3|197856.3|197908.1|197858.1|197910.1|197860.1|197904.9|197854.9|39
1726083510000|2024-09-11 19:38:30|197905.3|197855.3|197905.3|197855.3|197910.4|197860.4|197902.8|197852.8|38
1726083520000|2024-09-11 19:38:40|197908.1|197858.1|197908.9|197858.9|197914.3|197864.3|197905|197855|39
1726083530000|2024-09-11 19:38:50|197907.8|197857.8|197945.1|197820.1|197950.9|197860.2|197898.6|197819.4|39
1726083540000|2024-09-11 19:39:00|197945.3|197820.3|197891.9|197841.9|197945.3|197861.1|197891.9|197820.3|34
1726083550000|2024-09-11 19:39:10|197881.7|197831.7|197896.3|197846.3|197896.3|197846.3|197875|197825|39
1726083560000|2024-09-11 19:39:20|197896.5|197846.5|197903.2|197853.2|197910.7|197860.7|197896.5|197846.5|20
1726083570000|2024-09-11 19:39:30|197901.2|197851.2|197898.8|197848.8|197906.7|197856.7|197897.9|197847.9|21
1726083580000|2024-09-11 19:39:40|197899.8|197849.8|197901.3|197851.3|197903.1|197853.1|197896.5|197846.5|24
1726083590000|2024-09-11 19:39:50|197898.4|197848.4|197896.4|197846.4|197902.1|197852.1|197895.6|197845.6|19
1726083600000|2024-09-11 19:40:00|197897.4|197847.4|197883.3|197833.3|197897.4|197847.4|197882.4|197832.4|27
1726083610000|2024-09-11 19:40:10|197884.3|197834.3|197882|197832|197886.7|197836.7|197876|197826|29
1726083620000|2024-09-11 19:40:20|197883.2|197833.2|197878|197828|197889.3|197839.3|197876.4|197826.4|30
1726083630000|2024-09-11 19:40:30|197883.1|197833.1|197887.1|197837.1|197887.7|197837.7|197881.1|197831.1|34
1726083640000|2024-09-11 19:40:40|197881.5|197831.5|197878.4|197828.4|197887.8|197837.8|197878|197828|38
1726083650000|2024-09-11 19:40:50|197883.2|197833.2|197888.2|197838.2|197889.6|197839.6|197877|197827|38
1726083660000|2024-09-11 19:41:00|197881.6|197831.6|197875.6|197825.6|197888.3|197838.3|197867.8|197817.8|36
1726083670000|2024-09-11 19:41:10|197868.8|197818.8|197867.6|197817.6|197875.6|197825.6|197864|197814|24
1726083680000|2024-09-11 19:41:20|197868.8|197818.8|197869|197819|197871.9|197821.9|197863|197813|34
1726083690000|2024-09-11 19:41:30|197869.9|197819.9|197893|197843|197894.4|197844.4|197869.9|197819.9|27
1726083700000|2024-09-11 19:41:40|197890.9|197840.9|197902.4|197852.4|197909.1|197859.1|197885.5|197835.5|30
1726083710000|2024-09-11 19:41:50|197907.1|197857.1|197896.5|197846.5|197907.1|197857.1|197893.2|197843.2|17
1726083720000|2024-09-11 19:42:00|197892.7|197842.7|197909.3|197859.3|197914.3|197864.3|197889.3|197839.3|33
1726083730000|2024-09-11 19:42:10|197903.2|197853.2|197907.4|197857.4|197909.3|197859.3|197902.7|197852.7|26
1726083740000|2024-09-11 19:42:20|197909.2|197859.2|197896.4|197846.4|197909.7|197859.7|197894.9|197844.9|32
1726083750000|2024-09-11 19:42:30|197898|197848|197898.7|197848.7|197907.1|197857.1|197896.1|197846.1|29
1726083760000|2024-09-11 19:42:40|197899.6|197849.6|197933.6|197883.6|197933.6|197883.6|197896.9|197846.9|29
1726083770000|2024-09-11 19:42:50|197934.2|197884.2|197925.7|197875.7|197934.2|197884.2|197922.3|197872.3|22
1726083780000|2024-09-11 19:43:00|197920.9|197870.9|197929|197879|197929|197879|197920.9|197870.9|10
1726083790000|2024-09-11 19:43:10|197928.7|197878.7|197971.8|197921.8|197971.8|197921.8|197924.4|197874.4|28
1726083800000|2024-09-11 19:43:20|197970.6|197920.6|197974.8|197924.8|197979|197929|197967.6|197917.6|18
1726083810000|2024-09-11 19:43:30|197978.9|197928.9|197979.4|197929.4|197982.7|197932.7|197974.5|197924.5|18
1726083820000|2024-09-11 19:43:40|197980|197930|197969.4|197919.4|197981.4|197931.4|197964.7|197914.7|17
1726083830000|2024-09-11 19:43:50|197970.6|197920.6|197978.6|197928.6|197978.6|197928.6|197949.1|197899.1|14
1726083840000|2024-09-11 19:44:00|197980.9|197930.9|198002.2|197952.2|198003.5|197953.5|197976.7|197926.7|13
1726083850000|2024-09-11 19:44:10|198000.2|197950.2|197995|197945|198000.2|197950.2|197993.4|197943.4|19
1726083860000|2024-09-11 19:44:20|197993.7|197943.7|198027.6|197977.6|198027.6|197977.6|197985.6|197935.6|18
1726083870000|2024-09-11 19:44:30|198026.6|197976.6|198038|197988|198055|198005|198024.9|197974.9|13
1726083880000|2024-09-11 19:44:40|198040.3|197990.3|198056.3|198006.3|198062.7|198012.7|198035.5|197985.5|20
1726083890000|2024-09-11 19:44:50|198059.1|198009.1|198060.4|198010.4|198062.1|198012.1|198056.6|198006.6|12
1726083900000|2024-09-11 19:45:00|198060.9|198010.9|198061.6|198011.6|198063|198013|198054|198004|20
1726083910000|2024-09-11 19:45:10|198056.6|198006.6|198031|197981|198062.6|198012.6|198031|197981|18
1726083920000|2024-09-11 19:45:20|198034.6|197984.6|198041.1|197991.1|198041.1|197991.1|198030.6|197980.6|14
1726083930000|2024-09-11 19:45:30|198036.7|197986.7|198032.9|197982.9|198041.8|197991.8|198032.9|197982.9|13
1726083940000|2024-09-11 19:45:40|198031.8|197981.8|198012.9|197962.9|198036.8|197986.8|198012.9|197962.9|20
1726083950000|2024-09-11 19:45:50|198023.1|197973.1|198024.9|197974.9|198032.8|197982.8|198018.7|197968.7|16
1726083960000|2024-09-11 19:46:00|198023.3|197973.3|198037.1|197987.1|198037.1|197987.1|198021.8|197971.8|18
1726083970000|2024-09-11 19:46:10|198033.6|197983.6|198020.6|197970.6|198037.1|197987.1|198020.6|197970.6|19
1726083980000|2024-09-11 19:46:20|198023.4|197973.4|198019|197969|198024.2|197974.2|198018.6|197968.6|30
1726083990000|2024-09-11 19:46:30|198022.6|197972.6|198022.1|197972.1|198024.6|197974.6|198015.3|197965.3|32
1726084000000|2024-09-11 19:46:40|198023.3|197973.3|198023.2|197973.2|198026|197976|198021.6|197971.6|24
1726084010000|2024-09-11 19:46:50|198020|197970|198024.5|197974.5|198026.3|197976.3|198009.9|197959.9|28
1726084020000|2024-09-11 19:47:00|198026.3|197976.3|198009|197959|198027.9|197977.9|198008.1|197958.1|28
1726084030000|2024-09-11 19:47:10|198010.4|197960.4|198000.9|197950.9|198010.4|197960.4|197997.8|197947.8|20
1726084040000|2024-09-11 19:47:20|198001.7|197951.7|198000.5|197950.5|198002.6|197952.6|197996.6|197946.6|17
1726084050000|2024-09-11 19:47:30|198001|197951|197998.4|197948.4|198003.1|197953.1|197994.7|197944.7|23
1726084060000|2024-09-11 19:47:40|198000.8|197950.8|197993.6|197943.6|198001.8|197951.8|197993.4|197943.4|20
1726084070000|2024-09-11 19:47:50|197994.5|197944.5|197989.4|197939.4|197995.8|197945.8|197987.6|197937.6|13
1726084080000|2024-09-11 19:48:00|197986.7|197936.7|197984.6|197934.6|197991.1|197941.1|197977.3|197927.3|25
1726084090000|2024-09-11 19:48:10|197982|197932|198008.8|197958.8|198008.8|197958.8|197979.5|197929.5|27
1726084100000|2024-09-11 19:48:20|198002.1|197952.1|198001.9|197951.9|198006.7|197956.7|198001.8|197951.8|15
1726084110000|2024-09-11 19:48:30|198003.5|197953.5|198001.9|197951.9|198007.1|197957.1|198001.9|197951.9|12
1726084120000|2024-09-11 19:48:40|198003.4|197953.4|198002|197952|198004|197954|198001.5|197951.5|6
1726084130000|2024-09-11 19:48:50|198003.5|197953.5|197992|197942|198005.7|197955.7|197992|197942|10
1726084140000|2024-09-11 19:49:00|197991.7|197941.7|197974.4|197924.4|197991.7|197941.7|197966.8|197916.8|28
1726084150000|2024-09-11 19:49:10|197977.3|197927.3|197995.4|197945.4|197999.8|197949.8|197974.4|197924.4|33
1726084160000|2024-09-11 19:49:20|197999.4|197949.4|197990.4|197940.4|197999.4|197949.4|197975.6|197925.6|37
1726084170000|2024-09-11 19:49:30|197987.1|197937.1|197966.8|197916.8|197989.1|197939.1|197964.6|197914.6|28
1726084180000|2024-09-11 19:49:40|197966.5|197916.5|197969.9|197919.9|197973.3|197923.3|197965.2|197915.2|18
1726084190000|2024-09-11 19:49:50|197968.3|197918.3|197954.5|197904.5|197971.7|197921.7|197953.3|197903.3|21
1726084200000|2024-09-11 19:50:00|197954.9|197904.9|197997.1|197947.1|198006.5|197956.5|197954.9|197904.9|33
1726084210000|2024-09-11 19:50:10|198001.3|197951.3|198013|197963|198016.9|197966.9|197999.1|197949.1|32
1726084220000|2024-09-11 19:50:20|198014.3|197964.3|198014.3|197964.3|198018.4|197968.4|198011.8|197961.8|30
1726084230000|2024-09-11 19:50:30|198013.7|197963.7|198013.1|197963.1|198015.4|197965.4|198011|197961|12
1726084240000|2024-09-11 19:50:40|198012.6|197962.6|198013.4|197963.4|198015.5|197965.5|198011.2|197961.2|21
1726084250000|2024-09-11 19:50:50|198013.8|197963.8|198013.8|197963.8|198015.4|197965.4|198012.5|197962.5|25
1726084260000|2024-09-11 19:51:00|198012.8|197962.8|198013.4|197963.4|198015|197965|198012.2|197962.2|24
1726084270000|2024-09-11 19:51:10|198055.9|197930.9|198049.5|197924.5|198058.7|197933.7|198049.5|197924.5|20
1726084280000|2024-09-11 19:51:20|198049|197924|198052.4|197927.4|198054.8|197929.8|198048.9|197923.9|23
1726084290000|2024-09-11 19:51:30|198054.8|197929.8|198051.5|197926.5|198054.8|197929.8|198051|197926|17
1726084300000|2024-09-11 19:51:40|198051.9|197926.9|198054.1|197929.1|198054.7|197929.7|198050.3|197925.3|19
1726084310000|2024-09-11 19:51:50|198052|197927|197984.8|197934.8|198052|197935.4|197984.3|197902.5|21
1726084320000|2024-09-11 19:52:00|197985.9|197935.9|197941.8|197891.8|197985.9|197935.9|197940|197890|23
1726084330000|2024-09-11 19:52:10|197940.5|197890.5|197936.2|197886.2|197941.8|197891.8|197935.6|197885.6|15
1726084340000|2024-09-11 19:52:20|197933.8|197883.8|197941.6|197891.6|197943.3|197893.3|197924.4|197874.4|23
1726084350000|2024-09-11 19:52:30|197942.5|197892.5|197942.3|197892.3|197950.9|197900.9|197937.6|197887.6|26
1726084360000|2024-09-11 19:52:40|197948.7|197898.7|197945.8|197895.8|197952.5|197902.5|197940.1|197890.1|29
1726084370000|2024-09-11 19:52:50|197947.3|197897.3|197954|197904|197961.4|197911.4|197947.3|197897.3|20
1726084380000|2024-09-11 19:53:00|197957.9|197907.9|197958.9|197908.9|197961.9|197911.9|197955.7|197905.7|21
1726084390000|2024-09-11 19:53:10|197959.9|197909.9|197957.2|197907.2|197959.9|197909.9|197956.9|197906.9|20
1726084400000|2024-09-11 19:53:20|197957.4|197907.4|197959.3|197909.3|197961.5|197911.5|197956.5|197906.5|26
1726084410000|2024-09-11 19:53:30|197960.6|197910.6|197959.5|197909.5|197960.9|197910.9|197958|197908|30
1726084420000|2024-09-11 19:53:40|197961.2|197911.2|197953|197903|197961.2|197911.2|197952.5|197902.5|14
1726084430000|2024-09-11 19:53:50|197954.5|197904.5|197954.1|197904.1|197957.5|197907.5|197950|197900|16
1726084440000|2024-09-11 19:54:00|197955.3|197905.3|197955.5|197905.5|197956.5|197906.5|197953.5|197903.5|16
1726084450000|2024-09-11 19:54:10|197954.5|197904.5|197957.6|197907.6|197957.8|197907.8|197953.2|197903.2|13
1726084460000|2024-09-11 19:54:20|197955.5|197905.5|197956.4|197906.4|197961.1|197911.1|197951.2|197901.2|21
1726084470000|2024-09-11 19:54:30|197959.5|197909.5|197956.2|197906.2|197960|197910|197954.7|197904.7|31
1726084480000|2024-09-11 19:54:40|197953.8|197903.8|197951.9|197901.9|197959.7|197909.7|197949.7|197899.7|28
1726084490000|2024-09-11 19:54:50|197950|197900|197956.1|197906.1|197960.6|197910.6|197950|197900|29
1726084500000|2024-09-11 19:55:00|197954.1|197904.1|197956.4|197906.4|197960.2|197910.2|197954.1|197904.1|24
1726084510000|2024-09-11 19:55:10|197959.6|197909.6|197954|197904|197959.6|197909.6|197931|197881|31
1726084520000|2024-09-11 19:55:20|197956.1|197906.1|197972.6|197922.6|197990.4|197940.4|197953.6|197903.6|17
1726084530000|2024-09-11 19:55:30|197971.8|197921.8|197968.8|197918.8|197971.8|197921.8|197961.8|197911.8|25
1726084540000|2024-09-11 19:55:40|197969.1|197919.1|197972.2|197922.2|197973.2|197923.2|197963.1|197913.1|21
1726084550000|2024-09-11 19:55:50|197971.7|197921.7|197988.7|197938.7|197989.3|197939.3|197969.1|197919.1|14
1726084560000|2024-09-11 19:56:00|197987.9|197937.9|197973.2|197923.2|197987.9|197937.9|197966.3|197916.3|14
1726084570000|2024-09-11 19:56:10|197974.6|197924.6|197975.7|197925.7|197978.6|197928.6|197970.8|197920.8|19
1726084580000|2024-09-11 19:56:20|197976.7|197926.7|197975.4|197925.4|197978.5|197928.5|197974.6|197924.6|20
1726084590000|2024-09-11 19:56:30|197975.9|197925.9|197973.3|197923.3|197979.4|197929.4|197973.3|197923.3|28
1726084600000|2024-09-11 19:56:40|197972.5|197922.5|197973.8|197923.8|197978.3|197928.3|197972.5|197922.5|25
1726084610000|2024-09-11 19:56:50|197972.5|197922.5|197972.9|197922.9|197975.4|197925.4|197971.8|197921.8|25
1726084620000|2024-09-11 19:57:00|197975.3|197925.3|197981.7|197931.7|197987.2|197937.2|197973|197923|25
1726084630000|2024-09-11 19:57:10|197978.4|197928.4|197979.8|197929.8|197982.4|197932.4|197977.4|197927.4|22
1726084640000|2024-09-11 19:57:20|197978|197928|197979.4|197929.4|197982.7|197932.7|197975.7|197925.7|27
1726084650000|2024-09-11 19:57:30|197977.9|197927.9|197975.5|197925.5|197980|197930|197973.5|197923.5|20
1726084660000|2024-09-11 19:57:40|197978|197928|197976.8|197926.8|197979.1|197929.1|197975.2|197925.2|15
1726084670000|2024-09-11 19:57:50|197975.5|197925.5|197997.6|197872.6|198000.3|197928.3|197974.4|197872.6|14
1726084680000|2024-09-11 19:58:00|197999|197874|197985.7|197860.7|198000.2|197875.2|197980.1|197855.1|26
1726084690000|2024-09-11 19:58:10|197983.8|197858.8|197978.9|197853.9|197985.3|197860.3|197976.4|197851.4|17
1726084700000|2024-09-11 19:58:20|197979|197854|197923|197798|197979.8|197854.8|197904.5|197788.8|22
1726084710000|2024-09-11 19:58:30|197924.4|197799.4|197919.7|197794.7|197924.4|197799.4|197916|197791|18
1726084720000|2024-09-11 19:58:40|197919|197794|197918.1|197793.1|197919.4|197794.4|197915.9|197790.9|15
1726084730000|2024-09-11 19:58:50|197919.5|197794.5|197920.2|197795.2|197926.9|197801.9|197909.9|197784.9|21
1726084740000|2024-09-11 19:59:00|197918.1|197793.1|197922.6|197797.6|197926.5|197801.5|197917.3|197792.3|16
1726084750000|2024-09-11 19:59:10|197919.5|197794.5|197922.6|197797.6|197924.9|197799.9|197917.9|197792.9|24
1726084760000|2024-09-11 19:59:20|197919.7|197794.7|197919.6|197794.6|197922.8|197797.8|197916.7|197791.7|21
1726084770000|2024-09-11 19:59:30|197922.8|197797.8|197920|197795|197923.5|197798.5|197918.7|197793.7|22
1726084780000|2024-09-11 19:59:40|197922.8|197797.8|197925.1|197800.1|197927.7|197802.7|197919.5|197794.5|21
1726084790000|2024-09-11 19:59:50|197927.7|197802.7|197919.1|197869.1|197944.3|197869.1|197913.3|197788.3|34
1726084800000|2024-09-11 20:00:00|197961.8|197836.8|198006|197881|198007.5|197882.5|197958|197833|35
1726084810000|2024-09-11 20:00:10|198028.3|197903.3|198018.6|197893.6|198028.3|197903.3|198010.3|197885.3|16
1726084820000|2024-09-11 20:00:20|198017.8|197892.8|198014.1|197889.1|198017.8|197892.8|198005.1|197880.1|37
1726084830000|2024-09-11 20:00:30|198011|197886|198013.4|197888.4|198016.7|197891.7|198009.5|197884.5|38
1726084840000|2024-09-11 20:00:40|198010.6|197885.6|197974.9|197924.9|198015.1|197929.3|197972.2|197883.4|36
1726084850000|2024-09-11 20:00:50|197974.8|197924.8|198032.1|197907.1|198036.1|197936.4|197972.3|197906.9|24
1726084860000|2024-09-11 20:01:00|198031.4|197906.4|198031.8|197906.8|198032|197907|198029.4|197904.4|19
1726084870000|2024-09-11 20:01:10|198031.7|197906.7|198024.5|197899.5|198031.9|197906.9|198020.7|197895.7|28
1726084880000|2024-09-11 20:01:20|198025.2|197900.2|198037.7|197912.7|198037.7|197912.7|198021.9|197896.9|20
1726084890000|2024-09-11 20:01:30|198034.9|197909.9|198035.7|197910.7|198039.5|197914.5|198026.2|197901.2|34
1726084900000|2024-09-11 20:01:40|198036.3|197911.3|198039.4|197914.4|198039.6|197914.6|198034.9|197909.9|36
1726084910000|2024-09-11 20:01:50|198038|197913|198039.3|197914.3|198039.6|197914.6|198028|197903|31
1726084920000|2024-09-11 20:02:00|198029|197904|198029.1|197904.1|198033|197908|198028.2|197903.2|22
1726084930000|2024-09-11 20:02:10|198027.1|197902.1|198028|197903|198030.5|197905.5|198026.6|197901.6|21
1726084940000|2024-09-11 20:02:20|198027.4|197902.4|198027.8|197902.8|198031.7|197906.7|198026.6|197901.6|19
1726084950000|2024-09-11 20:02:30|198031.4|197906.4|198046|197921|198052|197927|198031.4|197906.4|35
1726084960000|2024-09-11 20:02:40|198051.6|197926.6|198052.9|197927.9|198055.6|197930.6|198040.1|197915.1|34
1726084970000|2024-09-11 20:02:50|198052.2|197927.2|198099|197974|198100.7|197975.7|198050.4|197925.4|30
1726084980000|2024-09-11 20:03:00|198101.6|197976.6|198098.5|197973.5|198101.6|197976.6|198097.5|197972.5|14
1726084990000|2024-09-11 20:03:10|198101.6|197976.6|198099.5|197974.5|198101.9|197976.9|198098|197973|10
1726085000000|2024-09-11 20:03:20|198098.2|197973.2|198094.3|197969.3|198098.2|197973.2|198094.3|197969.3|2
1726085010000|2024-09-11 20:03:30|198095.9|197970.9|198097.6|197972.6|198098.1|197973.1|198095|197970|5
1726085020000|2024-09-11 20:03:40|198098.4|197973.4|198101.8|197976.8|198102|197977|198098.4|197973.4|3
1726085030000|2024-09-11 20:03:50|198104.4|197979.4|198101.7|197976.7|198104.4|197979.4|198100.4|197975.4|7
1726085040000|2024-09-11 20:04:00|198099.5|197974.5|198100|197975|198103.3|197978.3|198099.5|197974.5|9
1726085050000|2024-09-11 20:04:10|198102.3|197977.3|198102.9|197977.9|198103.4|197978.4|198100.1|197975.1|5
1726085060000|2024-09-11 20:04:20|198100.6|197975.6|198102.4|197977.4|198107.6|197982.6|198100.1|197975.1|12
1726085070000|2024-09-11 20:04:30|198101.8|197976.8|198100.6|197975.6|198107.1|197982.1|198100.1|197975.1|16
1726085080000|2024-09-11 20:04:40|198100.7|197975.7|198104.4|197979.4|198106.1|197981.1|198100.7|197975.7|12
1726085090000|2024-09-11 20:04:50|198106.6|197981.6|198102.4|197977.4|198106.6|197981.6|198102.4|197977.4|6
1726085100000|2024-09-11 20:05:00|198104|197979|198102.1|197977.1|198104.6|197979.6|198102|197977|7
1726085110000|2024-09-11 20:05:10|198103.9|197978.9|198103.2|197978.2|198105.1|197980.1|198101.5|197976.5|8
1726085120000|2024-09-11 20:05:20|198101.2|197976.2|198091.3|197966.3|198104.8|197979.8|198086.9|197961.9|17
1726085130000|2024-09-11 20:05:30|198091.5|197966.5|198093.5|197968.5|198095.5|197970.5|198088.6|197963.6|20
1726085140000|2024-09-11 20:05:40|198094.5|197969.5|198093.8|197968.8|198094.5|197969.5|198090.7|197965.7|5
1726085150000|2024-09-11 20:05:50|198093.6|197968.6|198093.6|197968.6|198094.7|197969.7|198086.8|197961.8|38
1726085160000|2024-09-11 20:06:00|198093|197968|198089.9|197964.9|198095.1|197970.1|198088.6|197963.6|30
1726085170000|2024-09-11 20:06:10|198088.5|197963.5|198091.9|197966.9|198095.3|197970.3|198088.5|197963.5|29
1726085180000|2024-09-11 20:06:20|198091.6|197966.6|198094.6|197969.6|198095.8|197970.8|198091.5|197966.5|15
1726085190000|2024-09-11 20:06:30|198090.4|197965.4|198095.1|197970.1|198095.1|197970.1|198090.4|197965.4|8
1726085200000|2024-09-11 20:06:40|198093.7|197968.7|198095.6|197970.6|198100.5|197975.5|198093.7|197968.7|6
1726085210000|2024-09-11 20:06:50|198092.4|197967.4|198095.9|197970.9|198095.9|197970.9|198091.5|197966.5|9
1726085220000|2024-09-11 20:07:00|198096|197971|198079.6|197954.6|198096|197971|198079.3|197954.3|27
1726085230000|2024-09-11 20:07:10|198086.5|197961.5|198082.3|197957.3|198087.7|197962.7|198074.2|197949.2|38
1726085240000|2024-09-11 20:07:20|198082.9|197957.9|198101.1|197976.1|198106.5|197981.5|198075.4|197950.4|32
1726085250000|2024-09-11 20:07:30|198102.1|197977.1|198105.7|197980.7|198106.3|197981.3|198100.7|197975.7|28
1726085260000|2024-09-11 20:07:40|198104.9|197979.9|198105.2|197980.2|198106.5|197981.5|198104.9|197979.9|14
1726085270000|2024-09-11 20:07:50|198103.5|197978.5|198103.6|197978.6|198105.3|197980.3|198102.8|197977.8|19
1726085280000|2024-09-11 20:08:00|198106.6|197981.6|198103.5|197978.5|198107.4|197982.4|198102.6|197977.6|18
1726085290000|2024-09-11 20:08:10|198104.3|197979.3|198106.1|197981.1|198106.9|197981.9|198100.4|197975.4|16
1726085300000|2024-09-11 20:08:20|198105.8|197980.8|198104.3|197979.3|198108|197983|198097.7|197972.7|11
1726085310000|2024-09-11 20:08:30|198106.3|197981.3|198100.6|197975.6|198106.8|197981.8|198095.9|197970.9|13
1726085320000|2024-09-11 20:08:40|198102.3|197977.3|198105.1|197980.1|198105.1|197980.1|198102.3|197977.3|3
1726085330000|2024-09-11 20:08:50|198106.2|197981.2|198087.1|197962.1|198106.2|197981.2|198079.7|197954.7|21
1726085340000|2024-09-11 20:09:00|198086.9|197961.9|198090.2|197965.2|198090.6|197965.6|198085.9|197960.9|22
1726085350000|2024-09-11 20:09:10|198087.8|197962.8|198087|197962|198091|197966|198086.1|197961.1|22
1726085360000|2024-09-11 20:09:20|198090.8|197965.8|198090.9|197965.9|198091.2|197966.2|198085|197960|25
1726085370000|2024-09-11 20:09:30|198087.8|197962.8|198087.5|197962.5|198091.3|197966.3|198087.2|197962.2|11
1726085380000|2024-09-11 20:09:40|198091|197966|198088.3|197963.3|198091.6|197966.6|198087.6|197962.6|15
1726085390000|2024-09-11 20:09:50|198091.2|197966.2|198090.3|197965.3|198095.5|197970.5|198087.3|197962.3|21
1726085400000|2024-09-11 20:10:00|198094.1|197969.1|198090.1|197965.1|198094.6|197969.6|198081.9|197956.9|28
1726085410000|2024-09-11 20:10:10|198086.6|197961.6|198086|197961|198090.9|197965.9|198086|197961|21
1726085420000|2024-09-11 20:10:20|198089.2|197964.2|198086.8|197961.8|198090.4|197965.4|198086.2|197961.2|8
1726085430000|2024-09-11 20:10:30|198085.6|197960.6|198085.8|197960.8|198089.9|197964.9|198083.3|197958.3|14
1726085440000|2024-09-11 20:10:40|198092.8|197967.8|198088|197963|198095.1|197970.1|198087.8|197962.8|25
1726085450000|2024-09-11 20:10:50|198088.4|197963.4|198049.6|197924.6|198088.5|197963.5|198046.7|197921.7|26
1726085460000|2024-09-11 20:11:00|198050.6|197925.6|198048.6|197923.6|198051.9|197926.9|198044.8|197919.8|35
1726085470000|2024-09-11 20:11:10|198048.9|197923.9|198055.5|197930.5|198057.3|197932.3|198045.9|197920.9|19
1726085480000|2024-09-11 20:11:20|198055|197930|198050.4|197925.4|198057.1|197932.1|198046.4|197921.4|26
1726085490000|2024-09-11 20:11:30|198053.6|197928.6|198053.1|197928.1|198056.3|197931.3|198047|197922|26
1726085500000|2024-09-11 20:11:40|198051.5|197926.5|198056.6|197931.6|198057.6|197932.6|198050.6|197925.6|19
1726085510000|2024-09-11 20:11:50|198054.5|197929.5|198048.1|197923.1|198057|197932|198043.6|197918.6|18
1726085520000|2024-09-11 20:12:00|198043.9|197918.9|198046.5|197921.5|198049|197924|198041.6|197916.6|26
1726085530000|2024-09-11 20:12:10|198043.8|197918.8|198048.8|197923.8|198048.8|197923.8|198042|197917|18
1726085540000|2024-09-11 20:12:20|198043|197918|198004.2|197879.2|198043.1|197918.1|198004.2|197879.2|39
1726085550000|2024-09-11 20:12:30|197989.2|197864.2|197988.6|197863.6|197989.2|197864.2|197988.6|197863.6|5
1726085560000|2024-09-11 20:12:40|197990.7|197865.7|197989.4|197864.4|197990.7|197865.7|197988.6|197863.6|8
1726085570000|2024-09-11 20:12:50|197988.5|197863.5|197988.5|197863.5|197988.5|197863.5|197988.5|197863.5|1
1726085580000|2024-09-11 20:13:00|197988.6|197863.6|197991.6|197866.6|197993.9|197868.9|197988.6|197863.6|4
1726085590000|2024-09-11 20:13:10|197991.2|197866.2|197991.2|197866.2|197991.2|197866.2|197991.2|197866.2|1
1726085600000|2024-09-11 20:13:20|197991|197866|197991|197866|197991|197866|197991|197866|1
1726085610000|2024-09-11 20:13:30|197992.7|197867.7|197992.2|197867.2|197997|197872|197992.2|197867.2|3
1726085620000|2024-09-11 20:13:40|197992.1|197867.1|198047.1|197922.1|198047.1|197922.1|197990.8|197865.8|9
1726085630000|2024-09-11 20:13:50|198043.1|197918.1|198038.3|197913.3|198056.5|197931.5|198037.4|197912.4|11
1726085640000|2024-09-11 20:14:00|198038.6|197913.6|198037.3|197912.3|198038.6|197913.6|198037.3|197912.3|2
1726085650000|2024-09-11 20:14:10|198038.5|197913.5|198037.3|197912.3|198038.5|197913.5|198037.3|197912.3|2
1726085660000|2024-09-11 20:14:20|198037.2|197912.2|198037.2|197912.2|198037.2|197912.2|198037.2|197912.2|1
1726085670000|2024-09-11 20:14:30|198040.2|197915.2|198039.1|197914.1|198046.9|197921.9|198039|197914|5
1726085680000|2024-09-11 20:14:40|198046|197921|198095.5|197970.5|198100.9|197975.9|198046|197921|14
1726085690000|2024-09-11 20:14:50|198092.6|197967.6|198091.2|197966.2|198092.6|197967.6|198091.2|197966.2|6
1726085700000|2024-09-11 20:15:00|198092.6|197967.6|198089.3|197964.3|198092.6|197967.6|198089.3|197964.3|2
1726085710000|2024-09-11 20:15:10|198090.9|197965.9|198090.2|197965.2|198091.3|197966.3|198089.1|197964.1|11
1726085720000|2024-09-11 20:15:20|198091.2|197966.2|198062.8|197937.8|198091.2|197966.2|198058.4|197933.4|36
1726085730000|2024-09-11 20:15:30|198067.5|197942.5|198066.4|197941.4|198069.8|197944.8|198061.3|197936.3|24
1726085740000|2024-09-11 20:15:40|198065.1|197940.1|198042.9|197917.9|198068.5|197943.5|198040|197915|25
1726085750000|2024-09-11 20:15:50|198041.9|197916.9|198056.1|197931.1|198056.5|197931.5|198038.6|197913.6|36
1726085760000|2024-09-11 20:16:00|198058.4|197933.4|198064.1|197939.1|198068.8|197943.8|198042.5|197917.5|29
1726085770000|2024-09-11 20:16:10|198064.5|197939.5|198062.1|197937.1|198064.5|197939.5|198061.9|197936.9|4
1726085780000|2024-09-11 20:16:20|198060.9|197935.9|198063.2|197938.2|198069|197944|198060.9|197935.9|18
1726085790000|2024-09-11 20:16:30|198066.9|197941.9|198064.7|197939.7|198069.9|197944.9|198061.9|197936.9|33
1726085800000|2024-09-11 20:16:40|198067.9|197942.9|198065.2|197940.2|198070.8|197945.8|198063.5|197938.5|26
1726085810000|2024-09-11 20:16:50|198065.5|197940.5|198063.5|197938.5|198069.5|197944.5|198062.1|197937.1|31
1726085820000|2024-09-11 20:17:00|198066.7|197941.7|198064.2|197939.2|198069.6|197944.6|198058.7|197933.7|35
1726085830000|2024-09-11 20:17:10|198068.1|197943.1|198063.6|197938.6|198068.2|197943.2|198058.7|197933.7|31
1726085840000|2024-09-11 20:17:20|198066.9|197941.9|198063.3|197938.3|198068.5|197943.5|198054.5|197929.5|31
1726085850000|2024-09-11 20:17:30|198058.3|197933.3|198058.5|197933.5|198067.5|197942.5|198052.6|197927.6|22
1726085860000|2024-09-11 20:17:40|198062.6|197937.6|198064|197939|198067.1|197942.1|198049.1|197924.1|32
1726085870000|2024-09-11 20:17:50|198056.4|197931.4|198061.8|197936.8|198068.8|197943.8|198052|197927|40
1726085880000|2024-09-11 20:18:00|198056.7|197931.7|198064.1|197939.1|198067.7|197942.7|198048.8|197923.8|32
1726085890000|2024-09-11 20:18:10|198064.5|197939.5|198065.2|197940.2|198065.2|197940.2|198052.3|197927.3|24
1726085900000|2024-09-11 20:18:20|198066.9|197941.9|198060|197935|198070.8|197945.8|198050|197925|36
1726085910000|2024-09-11 20:18:30|198061.9|197936.9|198067.4|197942.4|198067.4|197942.4|198050.2|197925.2|37
1726085920000|2024-09-11 20:18:40|198053.5|197928.5|198091.7|197966.7|198091.7|197966.7|198053.5|197928.5|14
1726085930000|2024-09-11 20:18:50|198090.7|197965.7|198089.9|197964.9|198090.7|197965.7|198089.9|197964.9|3
1726085940000|2024-09-11 20:19:00|198088.7|197963.7|198084.9|197959.9|198091.7|197966.7|198081.2|197956.2|10
1726085950000|2024-09-11 20:19:10|198083|197958|198079.3|197954.3|198085.3|197960.3|198077.9|197952.9|8
1726085960000|2024-09-11 20:19:20|198080.6|197955.6|198082.9|197957.9|198086.6|197961.6|198079.3|197954.3|11
1726085970000|2024-09-11 20:19:30|198084.3|197959.3|198084.7|197959.7|198084.7|197959.7|198080.8|197955.8|9
1726085980000|2024-09-11 20:19:40|198082.8|197957.8|198084.3|197959.3|198084.6|197959.6|198081.9|197956.9|17
1726085990000|2024-09-11 20:19:50|198082.6|197957.6|198085.2|197960.2|198085.7|197960.7|198082.6|197957.6|23
1726086000000|2024-09-11 20:20:00|198084.1|197959.1|198084.5|197959.5|198086.4|197961.4|198082.5|197957.5|10
1726086010000|2024-09-11 20:20:10|198083.9|197958.9|198085.2|197960.2|198085.3|197960.3|198082.5|197957.5|14
1726086020000|2024-09-11 20:20:20|198084.7|197959.7|198085|197960|198085|197960|198082.3|197957.3|15
1726086030000|2024-09-11 20:20:30|198083.2|197958.2|198083.5|197958.5|198084.6|197959.6|198083.2|197958.2|3
1726086040000|2024-09-11 20:20:40|198081.6|197956.6|198082.9|197957.9|198084.2|197959.2|198081.6|197956.6|7
1726086050000|2024-09-11 20:20:50|198083.1|197958.1|198083.1|197958.1|198083.1|197958.1|198083.1|197958.1|1
1726086070000|2024-09-11 20:21:10|198083.3|197958.3|198090.9|197965.9|198094.6|197969.6|198083.3|197958.3|4
1726086080000|2024-09-11 20:21:20|198091|197966|198091|197966|198091|197966|198091|197966|1
1726086090000|2024-09-11 20:21:30|198090.8|197965.8|198072.1|197947.1|198090.8|197965.8|198072.1|197947.1|10
1726086110000|2024-09-11 20:21:50|198072.5|197947.5|198072.5|197947.5|198072.5|197947.5|198072.5|197947.5|1
1726086120000|2024-09-11 20:22:00|198075.5|197950.5|198075.7|197950.7|198079|197954|198073|197948|32
1726086130000|2024-09-11 20:22:10|198075.2|197950.2|198057.7|197932.7|198078.1|197953.1|198052.8|197927.8|22
1726086140000|2024-09-11 20:22:20|198061.5|197936.5|198057.7|197932.7|198061.5|197936.5|198057.5|197932.5|6
1726086150000|2024-09-11 20:22:30|198057.6|197932.6|198057.6|197932.6|198057.6|197932.6|198057.6|197932.6|1
1726086160000|2024-09-11 20:22:40|198057|197932|198058|197933|198061.7|197936.7|198057|197932|3
1726086170000|2024-09-11 20:22:50|198062|197937|198057.6|197932.6|198062|197937|198057.6|197932.6|2
1726086180000|2024-09-11 20:23:00|198061.9|197936.9|198066.4|197941.4|198066.4|197941.4|198057.8|197932.8|17
1726086190000|2024-09-11 20:23:10|198063.1|197938.1|198078.2|197953.2|198083.3|197958.3|198052.3|197927.3|9
1726086200000|2024-09-11 20:23:20|198081|197956|198078|197953|198081|197956|198078|197953|2
1726086210000|2024-09-11 20:23:30|198081.5|197956.5|198079|197954|198081.5|197956.5|198078.2|197953.2|3
1726086220000|2024-09-11 20:23:40|198085.7|197960.7|198133.2|198008.2|198149.5|198024.5|198085.7|197960.7|10
1726086230000|2024-09-11 20:23:50|198133.4|198008.4|198137.4|198012.4|198138.1|198013.1|198133.4|198008.4|6
1726086240000|2024-09-11 20:24:00|198142.2|198017.2|198136.4|198011.4|198142.2|198017.2|198135.8|198010.8|8
1726086250000|2024-09-11 20:24:10|198135.3|198010.3|198134.9|198009.9|198139.2|198014.2|198134.9|198009.9|4
1726086260000|2024-09-11 20:24:20|198138.9|198013.9|198135.6|198010.6|198140.2|198015.2|198135.6|198010.6|5
1726086270000|2024-09-11 20:24:30|198137|198012|198134.5|198009.5|198140|198015|198133.9|198008.9|12
1726086280000|2024-09-11 20:24:40|198128.2|198003.2|198135|198010|198138.4|198013.4|198128.2|198003.2|9
1726086290000|2024-09-11 20:24:50|198134.3|198009.3|198134.3|198009.3|198134.3|198009.3|198134.3|198009.3|1
1726086300000|2024-09-11 20:25:00|198134.4|198009.4|198134.4|198009.4|198134.4|198009.4|198134.4|198009.4|1
1726086310000|2024-09-11 20:25:10|198141.3|198016.3|198186|198061|198190.2|198065.2|198141.3|198016.3|9
1726086320000|2024-09-11 20:25:20|198184.8|198059.8|198185.4|198060.4|198186.1|198061.1|198184.8|198059.8|4
1726086330000|2024-09-11 20:25:30|198184.4|198059.4|198183.1|198058.1|198184.4|198059.4|198181|198056|3
1726086340000|2024-09-11 20:25:40|198183.2|198058.2|198184|198059|198184|198059|198183.2|198058.2|2
1726086360000|2024-09-11 20:26:00|198185.3|198060.3|198180.8|198055.8|198185.3|198060.3|198180.8|198055.8|5
1726086370000|2024-09-11 20:26:10|198181|198056|198181|198056|198181|198056|198181|198056|1
1726086380000|2024-09-11 20:26:20|198181.6|198056.6|198181.6|198056.6|198181.6|198056.6|198181.6|198056.6|1
1726086390000|2024-09-11 20:26:30|198185.5|198060.5|198183|198058|198186.7|198061.7|198183|198058|4
1726086400000|2024-09-11 20:26:40|198184.3|198059.3|198183.7|198058.7|198185|198060|198183.7|198058.7|7
1726086410000|2024-09-11 20:26:50|198184.7|198059.7|198181.8|198056.8|198185.4|198060.4|198181.8|198056.8|19
1726086420000|2024-09-11 20:27:00|198182.9|198057.9|198213.2|198088.2|198217.1|198092.1|198171.1|198046.1|21
1726086430000|2024-09-11 20:27:10|198214.1|198089.1|198211.3|198086.3|198216.5|198091.5|198211.3|198086.3|9
1726086440000|2024-09-11 20:27:20|198209.1|198084.1|198211.4|198086.4|198212.9|198087.9|198209.1|198084.1|6
1726086450000|2024-09-11 20:27:30|198212.2|198087.2|198215.8|198090.8|198215.8|198090.8|198211.4|198086.4|5
1726086460000|2024-09-11 20:27:40|198217.2|198092.2|198213.3|198088.3|198217.2|198092.2|198213.3|198088.3|6
1726086470000|2024-09-11 20:27:50|198210.8|198085.8|198217.5|198092.5|198217.9|198092.9|198210.4|198085.4|5
1726086480000|2024-09-11 20:28:00|198218.8|198093.8|198217.4|198092.4|198218.8|198093.8|198217.4|198092.4|2
1726086490000|2024-09-11 20:28:10|198218.9|198093.9|198218.9|198093.9|198223.1|198098.1|198218.2|198093.2|11
1726086500000|2024-09-11 20:28:20|198218.2|198093.2|198212.5|198087.5|198218.2|198093.2|198212.5|198087.5|5
1726086510000|2024-09-11 20:28:30|198216.5|198091.5|198212.5|198087.5|198216.5|198091.5|198212.5|198087.5|4
1726086520000|2024-09-11 20:28:40|198213.2|198088.2|198224.8|198099.8|198249.9|198124.9|198213.2|198088.2|17
1726086530000|2024-09-11 20:28:50|198223.3|198098.3|198223.7|198098.7|198223.7|198098.7|198223.3|198098.3|2
1726086540000|2024-09-11 20:29:00|198228.1|198103.1|198226.1|198101.1|198234|198109|198224.4|198099.4|17
1726086550000|2024-09-11 20:29:10|198224.6|198099.6|198227.4|198102.4|198232|198107|198221.3|198096.3|22
1726086560000|2024-09-11 20:29:20|198228.7|198103.7|198228.8|198103.8|198233.8|198108.8|198227.5|198102.5|18
1726086570000|2024-09-11 20:29:30|198229.1|198104.1|198228.2|198103.2|198234.8|198109.8|198228.2|198103.2|6
1726086580000|2024-09-11 20:29:40|198232.5|198107.5|198214.6|198089.6|198233.5|198108.5|198209.3|198084.3|25
1726086590000|2024-09-11 20:29:50|198210.2|198085.2|198207.9|198082.9|198214.6|198089.6|198207.6|198082.6|19
1726086600000|2024-09-11 20:30:00|198208.6|198083.6|198208.7|198083.7|198209|198084|198208.6|198083.6|3
1726086610000|2024-09-11 20:30:10|198210.6|198085.6|198208.4|198083.4|198211|198086|198206.5|198081.5|13
1726086620000|2024-09-11 20:30:20|198211.4|198086.4|198207.7|198082.7|198211.4|198086.4|198207.4|198082.4|6
1726086630000|2024-09-11 20:30:30|198209.8|198084.8|198188.6|198063.6|198209.8|198084.8|198186.1|198061.1|13
1726086640000|2024-09-11 20:30:40|198187.9|198062.9|198189.2|198064.2|198189.3|198064.3|198187.9|198062.9|3
1726086650000|2024-09-11 20:30:50|198186.9|198061.9|198255.3|198130.3|198255.3|198130.3|198173|198048|19
1726086660000|2024-09-11 20:31:00|198249.9|198124.9|198239.6|198114.6|198255.4|198130.4|198233.3|198108.3|20
1726086670000|2024-09-11 20:31:10|198234.5|198109.5|198229.2|198104.2|198240.4|198115.4|198224.6|198099.6|23
1726086680000|2024-09-11 20:31:20|198230.4|198105.4|198232.2|198107.2|198233.6|198108.6|198230|198105|11
1726086690000|2024-09-11 20:31:30|198231|198106|198229.9|198104.9|198235.6|198110.6|198229.9|198104.9|5
1726086700000|2024-09-11 20:31:40|198233.3|198108.3|198231|198106|198233.3|198108.3|198231|198106|2
1726086710000|2024-09-11 20:31:50|198231.3|198106.3|198236.2|198111.2|198237.7|198112.7|198229.3|198104.3|15
1726086720000|2024-09-11 20:32:00|198232|198107|198228.3|198103.3|198236.5|198111.5|198228.3|198103.3|10
1726086730000|2024-09-11 20:32:10|198229.1|198104.1|198228.6|198103.6|198232.6|198107.6|198228.5|198103.5|12
1726086740000|2024-09-11 20:32:20|198228.5|198103.5|198228.3|198103.3|198231.6|198106.6|198227.6|198102.6|8
1726086750000|2024-09-11 20:32:30|198228.6|198103.6|198340|198215|198346.2|198221.2|198228.6|198103.6|13
1726086760000|2024-09-11 20:32:40|198339.4|198214.4|198360.1|198235.1|198362.3|198237.3|198335.8|198210.8|17
1726086770000|2024-09-11 20:32:50|198358.8|198233.8|198332.9|198207.9|198358.8|198233.8|198327.8|198202.8|24
1726086780000|2024-09-11 20:33:00|198333.5|198208.5|198365.4|198240.4|198375.9|198250.9|198300.1|198175.1|28
1726086790000|2024-09-11 20:33:10|198367.7|198242.7|198385.6|198260.6|198395.7|198270.7|198366.4|198241.4|14
1726086800000|2024-09-11 20:33:20|198387.9|198262.9|198412.8|198287.8|198414.5|198289.5|198387.9|198262.9|5
1726086810000|2024-09-11 20:33:30|198413.5|198288.5|198406.5|198281.5|198416.4|198291.4|198405.3|198280.3|18
1726086820000|2024-09-11 20:33:40|198407.7|198282.7|198388.9|198263.9|198412.8|198287.8|198387.9|198262.9|14
1726086830000|2024-09-11 20:33:50|198388.2|198263.2|198412.3|198287.3|198412.3|198287.3|198383.9|198258.9|14
1726086840000|2024-09-11 20:34:00|198411.7|198286.7|198411.2|198286.2|198414.2|198289.2|198410|198285|7
1726086850000|2024-09-11 20:34:10|198409.4|198284.4|198411.8|198286.8|198412.6|198287.6|198409.4|198284.4|6
1726086860000|2024-09-11 20:34:20|198411.7|198286.7|198410.7|198285.7|198411.7|198286.7|198410.7|198285.7|2
1726086870000|2024-09-11 20:34:30|198412.2|198287.2|198410.5|198285.5|198414.5|198289.5|198410.5|198285.5|6
1726086880000|2024-09-11 20:34:40|198411.8|198286.8|198367.7|198242.7|198411.8|198328.9|198364|198239|13
1726086890000|2024-09-11 20:34:50|198371.7|198246.7|198363.2|198238.2|198371.7|198246.7|198363.2|198238.2|4
1726086900000|2024-09-11 20:35:00|198363|198238|198361.8|198236.8|198363.1|198238.1|198361.2|198236.2|5
1726086910000|2024-09-11 20:35:10|198362|198237|198362.4|198237.4|198362.4|198237.4|198362|198237|2
1726086920000|2024-09-11 20:35:20|198362|198237|198218.7|198093.7|198362|198237|198218.7|198093.7|18
1726086930000|2024-09-11 20:35:30|198217|198092|198089.4|197964.4|198217|198092|198089.4|197964.4|17
1726086940000|2024-09-11 20:35:40|198088.2|197963.2|198229.8|198104.8|198231.2|198106.2|198088.2|197963.2|17
1726086950000|2024-09-11 20:35:50|198230|198105|198231.7|198106.7|198231.7|198106.7|198230|198105|2
1726086970000|2024-09-11 20:36:10|198231.1|198106.1|198184.2|198059.2|198231.1|198106.1|198170.6|198045.6|22
1726086980000|2024-09-11 20:36:20|198184.3|198059.3|198157.9|198032.9|198184.3|198059.3|198150.9|198025.9|12
1726086990000|2024-09-11 20:36:30|198154.4|198029.4|198153.8|198028.8|198157.9|198032.9|198152.5|198027.5|17
1726087000000|2024-09-11 20:36:40|198153.1|198028.1|198150.4|198025.4|198153.8|198028.8|198149.8|198024.8|16
1726087010000|2024-09-11 20:36:50|198152.3|198027.3|198106.8|197981.8|198152.3|198027.3|198106.8|197981.8|21
1726087020000|2024-09-11 20:37:00|198104.3|197979.3|198104.1|197979.1|198115.6|197990.6|198098.6|197973.6|12
1726087030000|2024-09-11 20:37:10|198104.8|197979.8|198099.8|197974.8|198115|197990|198099.4|197974.4|30
1726087040000|2024-09-11 20:37:20|198101|197976|198114.6|197989.6|198114.6|197989.6|198100.4|197975.4|12
1726087050000|2024-09-11 20:37:30|198114.8|197989.8|198115.2|197990.2|198118.7|197993.7|198113.2|197988.2|7
1726087060000|2024-09-11 20:37:40|198118.1|197993.1|198119.3|197994.3|198120.7|197995.7|198116.8|197991.8|4
1726087070000|2024-09-11 20:37:50|198116.2|197991.2|198122|197997|198126.2|198001.2|198116.2|197991.2|7
1726087080000|2024-09-11 20:38:00|198120.5|197995.5|198118.6|197993.6|198123.1|197998.1|198118.6|197993.6|4
1726087090000|2024-09-11 20:38:10|198119.7|197994.7|198118.4|197993.4|198119.7|197994.7|198118.4|197993.4|8
1726087100000|2024-09-11 20:38:20|198121.4|197996.4|198121.3|197996.3|198121.4|197996.4|198116.4|197991.4|10
1726087110000|2024-09-11 20:38:30|198120.1|197995.1|198120.2|197995.2|198123.8|197998.8|198118|197993|19
1726087130000|2024-09-11 20:38:50|198126.9|198001.9|198143.3|198018.3|198154.2|198029.2|198126.9|198001.9|8
1726087140000|2024-09-11 20:39:00|198144.1|198019.1|198143.2|198018.2|198144.8|198019.8|198143.2|198018.2|5
1726087150000|2024-09-11 20:39:10|198142.8|198017.8|198142.8|198017.8|198142.8|198017.8|198141.9|198016.9|5
1726087160000|2024-09-11 20:39:20|198145.6|198020.6|198126|198001|198145.6|198020.6|198126|198001|7
1726087170000|2024-09-11 20:39:30|198128.1|198003.1|198127.1|198002.1|198128.1|198003.1|198125.5|198000.5|3
1726087180000|2024-09-11 20:39:40|198126.4|198001.4|198126.4|198001.4|198126.4|198001.4|198126.4|198001.4|1
1726087190000|2024-09-11 20:39:50|198126.1|198001.1|198126.1|198001.1|198126.1|198001.1|198126.1|198001.1|1
1726087200000|2024-09-11 20:40:00|198137.4|198012.4|198137.4|198012.4|198137.4|198012.4|198137.4|198012.4|1
1726087220000|2024-09-11 20:40:20|198137.7|198012.7|198127.7|198002.7|198138.9|198013.9|198125.6|198000.6|6
1726087240000|2024-09-11 20:40:40|198127.6|198002.6|198127.6|198002.6|198127.6|198002.6|198127.6|198002.6|1
1726087250000|2024-09-11 20:40:50|198134.7|198009.7|198137.9|198012.9|198137.9|198012.9|198134.7|198009.7|2
1726087270000|2024-09-11 20:41:10|198138.3|198013.3|198127.9|198002.9|198138.3|198013.3|198127.6|198002.6|3
1726087280000|2024-09-11 20:41:20|198130.1|198005.1|198130.1|198005.1|198130.1|198005.1|198130.1|198005.1|1
1726087310000|2024-09-11 20:41:50|198130.3|198005.3|198106.3|197981.3|198131.1|198006.1|198104.6|197979.6|17
1726087320000|2024-09-11 20:42:00|198106|197981|198107|197982|198108.5|197983.5|198105.7|197980.7|14
1726087330000|2024-09-11 20:42:10|198107.2|197982.2|198107.5|197982.5|198109.3|197984.3|198106.6|197981.6|8
1726087340000|2024-09-11 20:42:20|198109.3|197984.3|198106.9|197981.9|198109.3|197984.3|198106.9|197981.9|2
1726087350000|2024-09-11 20:42:30|198109.8|197984.8|198109.9|197984.9|198113.6|197988.6|198109.8|197984.8|5
1726087360000|2024-09-11 20:42:40|198113.7|197988.7|198109.5|197984.5|198113.7|197988.7|198109.5|197984.5|5
1726087370000|2024-09-11 20:42:50|198109.3|197984.3|198109.7|197984.7|198109.7|197984.7|198107.1|197982.1|5
1726087380000|2024-09-11 20:43:00|198107.1|197982.1|198109.6|197984.6|198114.4|197989.4|198107.1|197982.1|16
1726087390000|2024-09-11 20:43:10|198116.4|197991.4|198106.1|197981.1|198119.5|197994.5|198102.3|197977.3|13
1726087400000|2024-09-11 20:43:20|198105.6|197980.6|198106.9|197981.9|198106.9|197981.9|198102.3|197977.3|11
1726087410000|2024-09-11 20:43:30|198107.1|197982.1|198107.1|197982.1|198107.4|197982.4|198107.1|197982.1|3
1726087420000|2024-09-11 20:43:40|198107.4|197982.4|198104.9|197979.9|198109.8|197984.8|198102|197977|14
1726087430000|2024-09-11 20:43:50|198104.2|197979.2|198096.1|197971.1|198104.2|197979.2|198095.1|197970.1|18
1726087440000|2024-09-11 20:44:00|198101|197976|198096.8|197971.8|198102.6|197977.6|198091.6|197966.6|21
1726087450000|2024-09-11 20:44:10|198097|197972|198097.4|197972.4|198102|197977|198094.1|197969.1|22
1726087460000|2024-09-11 20:44:20|198097.2|197972.2|198097.4|197972.4|198102.6|197977.6|198093.1|197968.1|17
1726087470000|2024-09-11 20:44:30|198097.2|197972.2|198075.4|197950.4|198100.1|197975.1|198071.3|197946.3|18
1726087480000|2024-09-11 20:44:40|198072|197947|198073.4|197948.4|198074.9|197949.9|198069.6|197944.6|23
1726087490000|2024-09-11 20:44:50|198074.9|197949.9|198088.9|197963.9|198088.9|197963.9|198068.5|197943.5|17
1726087500000|2024-09-11 20:45:00|198085.9|197960.9|198091.7|197966.7|198095.6|197970.6|198085.9|197960.9|14
1726087510000|2024-09-11 20:45:10|198089.8|197964.8|198088.8|197963.8|198093.9|197968.9|198083.4|197958.4|19
1726087520000|2024-09-11 20:45:20|198088.7|197963.7|198095.1|197970.1|198109.2|197984.2|198085.2|197960.2|21
1726087530000|2024-09-11 20:45:30|198095.3|197970.3|198105.3|197980.3|198105.3|197980.3|198082.8|197957.8|10
1726087540000|2024-09-11 20:45:40|198105.4|197980.4|198091.6|197966.6|198107|197982|198086.8|197961.8|15
1726087550000|2024-09-11 20:45:50|198089.5|197964.5|198083.2|197958.2|198089.5|197964.5|198078|197953|7
1726087560000|2024-09-11 20:46:00|198085.2|197960.2|198089|197964|198097.7|197972.7|198076.1|197951.1|13
1726087570000|2024-09-11 20:46:10|198082.9|197957.9|198089.2|197964.2|198089.7|197964.7|198082|197957|5
1726087590000|2024-09-11 20:46:30|198082.3|197957.3|198085|197960|198098.9|197973.9|198077.9|197952.9|20
1726087600000|2024-09-11 20:46:40|198080|197955|198085.3|197960.3|198099.1|197974.1|198078.1|197953.1|28
1726087610000|2024-09-11 20:46:50|198080.1|197955.1|198085.8|197960.8|198099.8|197974.8|198079.3|197954.3|13
1726087620000|2024-09-11 20:47:00|198085.6|197960.6|198089.6|197964.6|198100.2|197975.2|198079.1|197954.1|27
1726087630000|2024-09-11 20:47:10|198090.7|197965.7|198089.4|197964.4|198090.7|197965.7|198080.9|197955.9|18
1726087640000|2024-09-11 20:47:20|198082.7|197957.7|198090.3|197965.3|198090.3|197965.3|198078.4|197953.4|9
1726087650000|2024-09-11 20:47:30|198081.1|197956.1|198096|197971|198096|197971|198080.8|197955.8|15
1726087660000|2024-09-11 20:47:40|198090.3|197965.3|198091.6|197966.6|198095.2|197970.2|198089.2|197964.2|15
1726087670000|2024-09-11 20:47:50|198087.1|197962.1|198093.7|197968.7|198094.8|197969.8|198087.1|197962.1|17
1726087680000|2024-09-11 20:48:00|198095.5|197970.5|198090.3|197965.3|198095.5|197970.5|198083.4|197958.4|11
1726087690000|2024-09-11 20:48:10|198090.9|197965.9|198091.4|197966.4|198093.3|197968.3|198080.7|197955.7|9
1726087700000|2024-09-11 20:48:20|198090.9|197965.9|198089.6|197964.6|198092|197967|198084.6|197959.6|13
1726087710000|2024-09-11 20:48:30|198089.1|197964.1|198090.8|197965.8|198090.8|197965.8|198085.9|197960.9|6
1726087720000|2024-09-11 20:48:40|198090.3|197965.3|198089.1|197964.1|198091|197966|198082.7|197957.7|10
1726087730000|2024-09-11 20:48:50|198089.6|197964.6|198090|197965|198093.1|197968.1|198089.2|197964.2|9
1726087740000|2024-09-11 20:49:00|198089.3|197964.3|198089.9|197964.9|198089.9|197964.9|198089.3|197964.3|2
1726087750000|2024-09-11 20:49:10|198089.3|197964.3|198089.3|197964.3|198089.3|197964.3|198089.3|197964.3|1
1726087760000|2024-09-11 20:49:20|198090.4|197965.4|198090.4|197965.4|198090.4|197965.4|198090.4|197965.4|1
1726087780000|2024-09-11 20:49:40|198090.9|197965.9|198089.5|197964.5|198090.9|197965.9|198089|197964|4
1726087790000|2024-09-11 20:49:50|198091.1|197966.1|198094.1|197969.1|198094.1|197969.1|198091.1|197966.1|2
1726087800000|2024-09-11 20:50:00|198093.4|197968.4|198091.8|197966.8|198093.4|197968.4|198081.7|197956.7|8
1726087810000|2024-09-11 20:50:10|198092.6|197967.6|198092.6|197967.6|198092.6|197967.6|198092.6|197967.6|1
1726087820000|2024-09-11 20:50:20|198091.8|197966.8|198092.4|197967.4|198092.4|197967.4|198091.8|197966.8|2
1726087830000|2024-09-11 20:50:30|198095|197970|198095.4|197970.4|198095.4|197970.4|198095|197970|2
1726087850000|2024-09-11 20:50:50|198095.3|197970.3|198095.3|197970.3|198095.3|197970.3|198095.3|197970.3|1
1726087860000|2024-09-11 20:51:00|198092.8|197967.8|198093.5|197968.5|198095.1|197970.1|198088.5|197963.5|4
1726087870000|2024-09-11 20:51:10|198093.6|197968.6|198093|197968|198093.6|197968.6|198093|197968|2
1726087880000|2024-09-11 20:51:20|198097.3|197972.3|198086.3|197961.3|198097.3|197972.3|198086.3|197961.3|2
1726087890000|2024-09-11 20:51:30|198087.3|197962.3|198092.5|197967.5|198092.5|197967.5|198087.3|197962.3|5
1726087900000|2024-09-11 20:51:40|198092.4|197967.4|198214.6|198086.4|198216.5|198088.3|198085.9|197960.9|7
1726087910000|2024-09-11 20:51:50|198211.4|198089.2|198205.4|198080.4|198214.7|198089.3|198199.2|198074.2|15
1726087920000|2024-09-11 20:52:00|198201.7|198076.7|198211.4|198086.4|198213.9|198088.9|198201.7|198076.7|10
1726087940000|2024-09-11 20:52:20|198211.8|198083.6|198200.1|198071.1|198211.8|198083.6|198187.8|198062.8|20
1726087950000|2024-09-11 20:52:30|198193.5|198064.5|198193.1|198055.6|198200.7|198071.7|198189.5|198055|14
1726087960000|2024-09-11 20:52:40|198193.7|198055.2|198194.1|198052|198195.3|198055.2|198193.5|198052|10
1726087970000|2024-09-11 20:52:50|198193.9|198051.8|198197.2|198054.1|198198|198055.1|198177.6|198051.8|14
1726087980000|2024-09-11 20:53:00|198197.4|198057.4|198190.4|198065.4|198200.7|198065.4|198179.4|198054.4|8
1726087990000|2024-09-11 20:53:10|198190|198065|198201|198054.6|198205.9|198080.9|198190|198053.8|10
1726088000000|2024-09-11 20:53:20|198204|198057.6|198200.5|198054.3|198204.4|198058|198177.9|198052.9|11
1726088010000|2024-09-11 20:53:30|198177.9|198052.9|198207.8|198082.8|198218.7|198091.9|198177.9|198052.9|16
1726088020000|2024-09-11 20:53:40|198213.7|198088.7|198212.5|198084.6|198217.1|198092.1|198192.9|198067.9|17
1726088030000|2024-09-11 20:53:50|198206.8|198078.8|198211.8|198083.8|198211.8|198083.8|198206.8|198078.8|2
1726088040000|2024-09-11 20:54:00|198207.4|198079.4|198211.7|198083.8|198211.7|198083.8|198207.4|198079.4|3
1726088050000|2024-09-11 20:54:10|198200.8|198075.8|198207.4|198082.4|198226.5|198101.5|198200.8|198075.8|17
1726088060000|2024-09-11 20:54:20|198202.6|198077.6|198219.4|198087.1|198221.4|198089.4|198202.6|198077.6|12
1726088070000|2024-09-11 20:54:30|198219.8|198086.9|198189.3|198046.9|198223.6|198098.6|198185|198046.9|21
1726088080000|2024-09-11 20:54:40|198190.1|198047.5|198192.4|198049|198192.6|198050.4|198186.4|198043.6|20
1726088090000|2024-09-11 20:54:50|198193|198049.8|198189|198045.8|198194.4|198052.2|198188.4|198044.8|22
1726088100000|2024-09-11 20:55:00|198208.4|198031|198180.5|198055.5|198211.7|198060.4|198180.5|198028.8|13
1726088110000|2024-09-11 20:55:10|198185.4|198060.4|198184.9|198059.9|198185.4|198060.4|198180.3|198055.3|3
1726088120000|2024-09-11 20:55:20|198179.7|198054.7|198183.8|198058.8|198183.8|198058.8|198179.7|198054.7|2
1726088150000|2024-09-11 20:55:50|198222|198010|198182.3|198057.3|198222|198061.4|198182.3|198010|3
1726088180000|2024-09-11 20:56:20|198188.7|198063.7|198181.1|198056.1|198188.7|198063.7|198181.1|198056.1|4
1726088190000|2024-09-11 20:56:30|198186.2|198061.2|198181.1|198056.1|198186.2|198061.2|198181.1|198056.1|2
1726088220000|2024-09-11 20:57:00|198222|198010|198229.7|198008.7|198229.7|198010|198222|198008.7|2
1726088240000|2024-09-11 20:57:20|198237.1|198010.7|198288.3|198028.5|198289.1|198029.2|198237.1|198010.7|5
1726088250000|2024-09-11 20:57:30|198271.8|198020.5|198276.5|197966.5|198282.9|198020.5|198176.2|197943.6|12
1726088260000|2024-09-11 20:57:40|198274.3|197964.3|198274.5|197964.5|198274.5|197964.5|198274.3|197964.3|2
1726088270000|2024-09-11 20:57:50|198273.9|197963.9|198276.6|197966.6|198277.1|197967.1|198273.9|197963.9|7
1726088280000|2024-09-11 20:58:00|198276|197966|198274.1|197964.1|198277|197967|198274.1|197964.1|5
1726088310000|2024-09-11 20:58:30|198267.8|197957.8|198267.8|197957.8|198267.8|197957.8|198267.8|197957.8|1
1726088320000|2024-09-11 20:58:40|198280|197970|198280|197970|198280|197970|198280|197970|1
1726088350000|2024-09-11 20:59:10|198267.8|197957.8|198267.8|197957.8|198267.8|197957.8|198267.8|197957.8|1
1726088370000|2024-09-11 20:59:30|198284.4|197974.4|198303.5|197993.5|198309|197999|198260.2|197950.2|15
1726088380000|2024-09-11 20:59:40|198303.1|197993.1|198301.6|197991.6|198303.1|197993.1|198301.6|197991.6|4
1726088390000|2024-09-11 20:59:50|198301.1|197991.1|198291.2|197981.2|198305.3|197995.3|198266.8|197956.8|19
1726088400000|2024-09-11 21:00:00|198290.7|197980.7|198245.2|197935.2|198290.7|197980.7|198245.2|197935.2|2
1726088460000|2024-09-11 21:01:00|198224.7|197914.7|198224.7|197914.7|198224.7|197914.7|198224.7|197914.7|1
1726088510000|2024-09-11 21:01:50|198235.5|197925.5|198235.5|197925.5|198235.5|197925.5|198235.5|197925.5|1
1726088520000|2024-09-11 21:02:00|198238.2|197928.2|198258.8|197948.8|198258.8|197948.8|198238.2|197928.2|2
1726088550000|2024-09-11 21:02:30|198260.3|197950.3|198312.4|198002.4|198312.4|198002.4|198260.3|197950.3|2
1726088610000|2024-09-11 21:03:30|198316.3|198006.3|198316.3|198006.3|198316.3|198006.3|198316.3|198006.3|1
1726088620000|2024-09-11 21:03:40|198347.1|198037.1|198399.1|198089.1|198399.1|198089.1|198347.1|198037.1|2
1726088630000|2024-09-11 21:03:50|198460.7|198150.7|198451.4|198141.4|198460.7|198150.7|198451.4|198141.4|2
1726088640000|2024-09-11 21:04:00|198437.8|198127.8|198437.8|198127.8|198437.8|198127.8|198437.8|198127.8|1
1726088690000|2024-09-11 21:04:50|198455.5|198145.5|198344.7|198034.7|198455.5|198145.5|198344.7|198034.7|3
1726088700000|2024-09-11 21:05:00|198415.3|198105.3|198517.5|198207.5|198518.1|198208.1|198415.3|198105.3|5
1726088710000|2024-09-11 21:05:10|198517.8|198207.8|198518.2|198208.2|198518.2|198208.2|198517.8|198207.8|2
1726088720000|2024-09-11 21:05:20|198518.3|198208.3|198518.6|198208.6|198518.6|198208.6|198518.3|198208.3|2
1726088740000|2024-09-11 21:05:40|198519|198209|198518.8|198208.8|198519|198209|198518.8|198208.8|2
1726088750000|2024-09-11 21:05:50|198514.5|198204.5|198514.9|198204.9|198514.9|198204.9|198514.5|198204.5|2
1726088760000|2024-09-11 21:06:00|198515.1|198205.1|198502.3|198192.3|198515.1|198205.1|198502.3|198192.3|2
1726088790000|2024-09-11 21:06:30|198502.6|198192.6|198502.6|198192.6|198502.6|198192.6|198502.6|198192.6|1
1726088820000|2024-09-11 21:07:00|198502.9|198192.9|198502.9|198192.9|198502.9|198192.9|198502.9|198192.9|1
1726088850000|2024-09-11 21:07:30|198488.8|198178.8|198488.8|198178.8|198488.8|198178.8|198488.8|198178.8|1
1726088870000|2024-09-11 21:07:50|198543.3|198233.3|198543.3|198233.3|198543.3|198233.3|198543.3|198233.3|1
1726088890000|2024-09-11 21:08:10|198541.7|198231.7|198541.7|198231.7|198541.7|198231.7|198541.7|198231.7|1
1726088900000|2024-09-11 21:08:20|198468.8|198158.8|198497.7|198187.7|198502.3|198192.3|198372.4|198062.4|6
1726088920000|2024-09-11 21:08:40|198686|198376|198396.9|198086.9|198686|198376|198393|198083|6
1726088930000|2024-09-11 21:08:50|198537.3|198227.3|198544.7|198234.7|198546.2|198236.2|198537.3|198227.3|3
1726088940000|2024-09-11 21:09:00|198544.6|198234.6|198544.6|198234.6|198544.6|198234.6|198544.6|198234.6|1
1726088960000|2024-09-11 21:09:20|198544.7|198234.7|198548.6|198238.6|198548.6|198238.6|198544.7|198234.7|2
1726088970000|2024-09-11 21:09:30|198479.8|198169.8|198412.4|198102.4|198479.8|198169.8|198412.3|198102.3|4
1726088980000|2024-09-11 21:09:40|198412.5|198102.5|198412.4|198102.4|198412.6|198102.6|198412.4|198102.4|4
1726088990000|2024-09-11 21:09:50|198412.9|198102.9|198412.8|198102.8|198413|198103|198412.8|198102.8|3
1726089000000|2024-09-11 21:10:00|198413|198103|198412.6|198102.6|198413|198103|198412.5|198102.5|4
1726089010000|2024-09-11 21:10:10|198412.8|198102.8|198424.2|198114.2|198424.2|198114.2|198412.6|198102.6|4
1726089020000|2024-09-11 21:10:20|198424.5|198114.5|198423.8|198113.8|198424.6|198114.6|198423.8|198113.8|4
1726089030000|2024-09-11 21:10:30|198424|198114|198424|198114|198424|198114|198424|198114|1
1726089040000|2024-09-11 21:10:40|198424.1|198114.1|198424.1|198114.1|198424.1|198114.1|198424.1|198114.1|1
1726089050000|2024-09-11 21:10:50|198424.2|198114.2|198424.2|198114.2|198424.2|198114.2|198424.2|198114.2|1
1726089060000|2024-09-11 21:11:00|198354.6|198044.6|198273.4|197963.4|198354.6|198044.6|198273.4|197963.4|2
1726089070000|2024-09-11 21:11:10|198280.4|197970.4|198279.8|197969.8|198280.4|197970.4|198279.8|197969.8|2
1726089080000|2024-09-11 21:11:20|198280.4|197970.4|198280.4|197970.4|198280.4|197970.4|198280.4|197970.4|1
1726089100000|2024-09-11 21:11:40|198309.6|197999.6|198309.6|197999.6|198309.6|197999.6|198309.6|197999.6|1
1726089110000|2024-09-11 21:11:50|198310|198000|198310|198000|198310|198000|198310|198000|1
1726089120000|2024-09-11 21:12:00|198293|197983|198298.9|197988.9|198298.9|197988.9|198293|197983|2
1726089140000|2024-09-11 21:12:20|198289.7|197979.7|198289.3|197979.3|198290.1|197980.1|198289.3|197979.3|3
1726089150000|2024-09-11 21:12:30|198289.9|197979.9|198290.6|197980.6|198291|197981|198289.9|197979.9|5
1726089160000|2024-09-11 21:12:40|198290.2|197980.2|198310.6|198000.6|198310.6|198000.6|198290.2|197980.2|2
1726089170000|2024-09-11 21:12:50|198419.9|198109.9|198579.4|198269.4|198591.3|198281.3|198419.9|198109.9|15
1726089180000|2024-09-11 21:13:00|198461.3|198151.3|198272.3|197962.3|198464.4|198154.4|198266|197956|4
1726089190000|2024-09-11 21:13:10|198272.2|197962.2|198272.2|197962.2|198272.2|197962.2|198272.2|197962.2|1
1726089200000|2024-09-11 21:13:20|198273|197963|198272.2|197962.2|198273|197963|198272.2|197962.2|2
1726089210000|2024-09-11 21:13:30|198272.3|197962.3|198272.3|197962.3|198272.3|197962.3|198272.3|197962.3|1
1726089220000|2024-09-11 21:13:40|198272.2|197962.2|198303.7|197993.7|198303.7|197993.7|198272.2|197962.2|2
1726089230000|2024-09-11 21:13:50|198287.2|197977.2|198287.5|197977.5|198287.5|197977.5|198287.2|197977.2|2
1726089240000|2024-09-11 21:14:00|198307.3|197997.3|198283.4|197973.4|198589.9|198279.9|198283.4|197973.4|14
1726089250000|2024-09-11 21:14:10|198283.6|197973.6|198284|197974|198284|197974|198283.6|197973.6|2
1726089270000|2024-09-11 21:14:30|198284.2|197974.2|198284.3|197974.3|198284.3|197974.3|198284.2|197974.2|2
1726089280000|2024-09-11 21:14:40|198308.8|197998.8|198271.7|197961.7|198312.1|198002.1|198262.7|197952.7|4
1726089300000|2024-09-11 21:15:00|198272.1|197962.1|198271.9|197961.9|198272.1|197962.1|198271.7|197961.7|3
1726089310000|2024-09-11 21:15:10|198271.7|197961.7|198271.1|197961.1|198271.7|197961.7|198271.1|197961.1|3
1726089320000|2024-09-11 21:15:20|198271.5|197961.5|198271.7|197961.7|198271.7|197961.7|198271.5|197961.5|2
1726089340000|2024-09-11 21:15:40|198269.6|197959.6|198280.2|197970.2|198280.2|197970.2|198269.6|197959.6|3
1726089370000|2024-09-11 21:16:10|198297.6|197987.6|198345|198035|198345|198035|198297.6|197987.6|8
1726089380000|2024-09-11 21:16:20|198345.3|198035.3|198345.5|198035.5|198345.5|198035.5|198345.3|198035.3|2
1726089390000|2024-09-11 21:16:30|198346.1|198036.1|198342.8|198032.8|198346.3|198036.3|198342.8|198032.8|3
1726089400000|2024-09-11 21:16:40|198343.2|198033.2|198343.6|198033.6|198343.6|198033.6|198342.9|198032.9|4
1726089410000|2024-09-11 21:16:50|198354.8|198044.8|198355.3|198045.3|198355.5|198045.5|198354.8|198044.8|8
1726089420000|2024-09-11 21:17:00|198355.6|198045.6|198354.8|198044.8|198355.6|198045.6|198354.8|198044.8|7
1726089430000|2024-09-11 21:17:10|198355.1|198045.1|198352.7|198042.7|198355.1|198045.1|198352.4|198042.4|6
1726089440000|2024-09-11 21:17:20|198352.4|198042.4|198352.8|198042.8|198352.8|198042.8|198352.4|198042.4|3
1726089450000|2024-09-11 21:17:30|198352.3|198042.3|198352.9|198042.9|198352.9|198042.9|198352.3|198042.3|4
1726089460000|2024-09-11 21:17:40|198352.8|198042.8|198348.1|198038.1|198352.8|198042.8|198347.9|198037.9|4
1726089470000|2024-09-11 21:17:50|198348.5|198038.5|198348.5|198038.5|198348.5|198038.5|198348.5|198038.5|1
1726089480000|2024-09-11 21:18:00|198348.8|198038.8|198348.8|198038.8|198348.8|198038.8|198348.8|198038.8|1
1726089490000|2024-09-11 21:18:10|198349|198039|198349|198039|198349|198039|198349|198039|1
1726089500000|2024-09-11 21:18:20|198349.6|198039.6|198351.1|198041.1|198351.1|198041.1|198349.6|198039.6|3
1726089510000|2024-09-11 21:18:30|198351.3|198041.3|198351.3|198041.3|198351.3|198041.3|198351.3|198041.3|1
1726089520000|2024-09-11 21:18:40|198358.9|198048.9|198360.1|198050.1|198360.1|198050.1|198358.9|198048.9|4
1726089530000|2024-09-11 21:18:50|198360.3|198050.3|198358.9|198048.9|198360.3|198050.3|198358.9|198048.9|3
1726089540000|2024-09-11 21:19:00|198359.2|198049.2|198359.2|198049.2|198359.2|198049.2|198359.2|198049.2|1
1726089550000|2024-09-11 21:19:10|198345.1|198035.1|198345.1|198035.1|198345.1|198035.1|198345.1|198035.1|1
1726089560000|2024-09-11 21:19:20|198345.4|198035.4|198345.4|198035.4|198345.4|198035.4|198345.4|198035.4|1
1726089570000|2024-09-11 21:19:30|198339.3|198029.3|198339.9|198029.9|198339.9|198029.9|198339.3|198029.3|2
1726089590000|2024-09-11 21:19:50|198340.2|198030.2|198340.2|198030.2|198340.2|198030.2|198340.2|198030.2|1
1726089600000|2024-09-11 21:20:00|198340.5|198030.5|198340.5|198030.5|198340.5|198030.5|198340.5|198030.5|1
1726089610000|2024-09-11 21:20:10|198340.7|198030.7|198340.7|198030.7|198340.7|198030.7|198340.7|198030.7|1
1726089620000|2024-09-11 21:20:20|198341|198031|198341|198031|198341|198031|198341|198031|1
1726089630000|2024-09-11 21:20:30|198346.5|198036.5|198346.7|198036.7|198346.7|198036.7|198346.5|198036.5|2
1726089650000|2024-09-11 21:20:50|198347.2|198037.2|198347.2|198037.2|198347.2|198037.2|198347.2|198037.2|1
1726089660000|2024-09-11 21:21:00|198347.4|198037.4|198347.4|198037.4|198347.4|198037.4|198347.4|198037.4|1
1726089670000|2024-09-11 21:21:10|198347.6|198037.6|198347.6|198037.6|198347.6|198037.6|198347.6|198037.6|1
1726089680000|2024-09-11 21:21:20|198343.6|198033.6|198343.9|198033.9|198343.9|198033.9|198343.6|198033.6|2
1726089690000|2024-09-11 21:21:30|198344.4|198034.4|198344.4|198034.4|198344.4|198034.4|198344.4|198034.4|1
1726089710000|2024-09-11 21:21:50|198344.8|198034.8|198344.8|198034.8|198344.8|198034.8|198344.8|198034.8|1
1726089720000|2024-09-11 21:22:00|198345|198035|198345|198035|198345|198035|198345|198035|1
1726089730000|2024-09-11 21:22:10|198345.1|198035.1|198345.1|198035.1|198345.1|198035.1|198345.1|198035.1|1
1726089740000|2024-09-11 21:22:20|198345.2|198035.2|198345.4|198035.4|198345.4|198035.4|198345.2|198035.2|2
1726089750000|2024-09-11 21:22:30|198345.5|198035.5|198345.5|198035.5|198345.5|198035.5|198345.5|198035.5|1
1726089760000|2024-09-11 21:22:40|198345.7|198035.7|198345.7|198035.7|198345.7|198035.7|198345.7|198035.7|1
1726089770000|2024-09-11 21:22:50|198345.8|198035.8|198345.8|198035.8|198345.8|198035.8|198345.8|198035.8|1
1726089780000|2024-09-11 21:23:00|198346|198036|198346|198036|198346|198036|198346|198036|1
1726089790000|2024-09-11 21:23:10|198345.9|198035.9|198345.9|198035.9|198345.9|198035.9|198345.9|198035.9|1
1726089800000|2024-09-11 21:23:20|198346.2|198036.2|198346.2|198036.2|198346.2|198036.2|198346.2|198036.2|1
1726089810000|2024-09-11 21:23:30|198346.3|198036.3|198346.4|198036.4|198346.4|198036.4|198346.3|198036.3|2
1726089820000|2024-09-11 21:23:40|198330.2|198020.2|198340.2|198030.2|198343|198033|198330.2|198020.2|3
1726089830000|2024-09-11 21:23:50|198340.4|198030.4|198340.4|198030.4|198340.4|198030.4|198340.4|198030.4|1
1726089850000|2024-09-11 21:24:10|198340.6|198030.6|198340.6|198030.6|198340.6|198030.6|198340.6|198030.6|1
1726089860000|2024-09-11 21:24:20|198340.7|198030.7|198340.7|198030.7|198340.7|198030.7|198340.7|198030.7|1
1726089870000|2024-09-11 21:24:30|198340.8|198030.8|198345.4|198035.4|198345.4|198035.4|198340.8|198030.8|2
1726089880000|2024-09-11 21:24:40|198345.5|198035.5|198345.5|198035.5|198345.5|198035.5|198345.5|198035.5|1
1726089890000|2024-09-11 21:24:50|198345.6|198035.6|198345.6|198035.6|198345.6|198035.6|198345.6|198035.6|1
1726089900000|2024-09-11 21:25:00|198345.7|198035.7|198345.7|198035.7|198345.7|198035.7|198345.7|198035.7|1
1726089910000|2024-09-11 21:25:10|198345.8|198035.8|198345.8|198035.8|198345.8|198035.8|198345.8|198035.8|1
1726089930000|2024-09-11 21:25:30|198345.9|198035.9|198345.9|198035.9|198345.9|198035.9|198345.9|198035.9|1
1726089940000|2024-09-11 21:25:40|198346|198036|198346|198036|198346|198036|198346|198036|1
1726089950000|2024-09-11 21:25:50|198346.1|198036.1|198346.1|198036.1|198346.1|198036.1|198346.1|198036.1|1
1726089960000|2024-09-11 21:26:00|198346.2|198036.2|198346.2|198036.2|198346.2|198036.2|198346.2|198036.2|1
1726089980000|2024-09-11 21:26:20|198346.3|198036.3|198346.3|198036.3|198346.3|198036.3|198346.3|198036.3|1
1726089990000|2024-09-11 21:26:30|198346.4|198036.4|198346.5|198036.5|198346.5|198036.5|198346.4|198036.4|2
1726090000000|2024-09-11 21:26:40|198346.6|198036.6|198346.6|198036.6|198346.6|198036.6|198346.6|198036.6|1
1726090030000|2024-09-11 21:27:10|198346.7|198036.7|198346.7|198036.7|198346.7|198036.7|198346.7|198036.7|1
1726090050000|2024-09-11 21:27:30|198346.8|198036.8|198552.6|198242.6|198574.2|198264.2|198346.8|198036.8|6
1726090060000|2024-09-11 21:27:40|198487.9|198247|198289.5|197979.5|198487.9|198247|198289.5|197979.5|3
1726090110000|2024-09-11 21:28:30|198321.4|198011.4|198321.4|198011.4|198321.4|198011.4|198321.4|198011.4|1
1726090140000|2024-09-11 21:29:00|198320.7|198010.7|198320.7|198010.7|198320.7|198010.7|198320.7|198010.7|1
1726090170000|2024-09-11 21:29:30|198311.1|198001.1|198311.1|198001.1|198311.1|198001.1|198311.1|198001.1|1
1726090220000|2024-09-11 21:30:20|198311.9|198001.9|198289.6|197979.6|198311.9|198001.9|198289.6|197979.6|3
1726090230000|2024-09-11 21:30:30|198289.1|197979.1|198289.6|197979.6|198289.6|197979.6|198289.1|197979.1|2
1726090240000|2024-09-11 21:30:40|198288.6|197978.6|198288.6|197978.6|198288.6|197978.6|198288.6|197978.6|1
1726090270000|2024-09-11 21:31:10|198288.3|197978.3|198288.3|197978.3|198288.3|197978.3|198288.3|197978.3|1
1726090280000|2024-09-11 21:31:20|198282.3|197972.3|198282.3|197972.3|198282.3|197972.3|198282.3|197972.3|1
1726090330000|2024-09-11 21:32:10|198284.8|197974.8|198284.8|197974.8|198284.8|197974.8|198284.8|197974.8|1
1726090380000|2024-09-11 21:33:00|198286.6|197976.6|198286.6|197976.6|198286.6|197976.6|198286.6|197976.6|1
1726090390000|2024-09-11 21:33:10|198286.3|197976.3|198272.9|197962.9|198286.3|197976.3|198272.9|197962.9|3
1726090400000|2024-09-11 21:33:20|198272.4|197962.4|198262.3|197952.3|198272.4|197962.4|198262.3|197952.3|2
1726090450000|2024-09-11 21:34:10|198267.8|197957.8|198267.8|197957.8|198267.8|197957.8|198267.8|197957.8|1
1726090490000|2024-09-11 21:34:50|198268.4|197958.4|198268.4|197958.4|198268.4|197958.4|198268.4|197958.4|1
1726090540000|2024-09-11 21:35:40|198269.2|197959.2|198269.2|197959.2|198269.2|197959.2|198269.2|197959.2|1
1726090550000|2024-09-11 21:35:50|198273.8|197963.8|198273.8|197963.8|198273.8|197963.8|198273.8|197963.8|1
1726090600000|2024-09-11 21:36:40|198259.9|197949.9|198258.1|197948.1|198259.9|197949.9|198258.1|197948.1|2
1726090610000|2024-09-11 21:36:50|198271.9|197961.9|198252.6|197942.6|198271.9|197961.9|198252.6|197942.6|2
1726090630000|2024-09-11 21:37:10|198252.3|197942.3|198240.5|197930.5|198276|197966|198240.5|197930.5|3
1726090640000|2024-09-11 21:37:20|198235.4|197925.4|198329.6|198019.6|198329.6|198019.6|198235.4|197925.4|7
1726090650000|2024-09-11 21:37:30|198329.3|198019.3|198329.6|198019.6|198329.6|198019.6|198329.1|198019.1|7
1726090660000|2024-09-11 21:37:40|198330.1|198020.1|198353.4|198043.4|198354.8|198044.8|198330.1|198020.1|11
1726090670000|2024-09-11 21:37:50|198353.2|198043.2|198352.4|198042.4|198353.2|198043.2|198352.1|198042.1|6
1726090680000|2024-09-11 21:38:00|198353.3|198043.3|198352.5|198042.5|198353.3|198043.3|198352.4|198042.4|4
1726090690000|2024-09-11 21:38:10|198352.9|198042.9|198347.1|198037.1|198352.9|198042.9|198347|198037|5
1726090700000|2024-09-11 21:38:20|198347.5|198037.5|198347.4|198037.4|198347.8|198037.8|198347.4|198037.4|4
1726090710000|2024-09-11 21:38:30|198347.7|198037.7|198345.9|198035.9|198348|198038|198345.9|198035.9|7
1726090720000|2024-09-11 21:38:40|198346|198036|198349|198039|198349|198039|198346|198036|6
1726090730000|2024-09-11 21:38:50|198348.9|198038.9|198349.1|198039.1|198349.3|198039.3|198348.9|198038.9|5
1726090740000|2024-09-11 21:39:00|198349.2|198039.2|198348.9|198038.9|198349.2|198039.2|198348.6|198038.6|4
1726090750000|2024-09-11 21:39:10|198349|198039|198349.2|198039.2|198349.8|198039.8|198349|198039|4
1726090760000|2024-09-11 21:39:20|198349.8|198039.8|198350|198040|198350|198040|198349.8|198039.8|2
1726090770000|2024-09-11 21:39:30|198350.3|198040.3|198350.4|198040.4|198350.6|198040.6|198350.1|198040.1|4
1726090780000|2024-09-11 21:39:40|198350.7|198040.7|198350.7|198040.7|198350.7|198040.7|198350.7|198040.7|1
1726090790000|2024-09-11 21:39:50|198350.9|198040.9|198350.9|198040.9|198350.9|198040.9|198350.9|198040.9|1
1726090800000|2024-09-11 21:40:00|198349|198039|198365.6|198055.6|198521|198211|198349|198039|10
1726090810000|2024-09-11 21:40:10|198360.4|198050.4|198363.9|198053.9|198425.3|198115.3|198360.4|198050.4|11
1726090820000|2024-09-11 21:40:20|198364.6|198054.6|198370.5|198060.5|198376.3|198066.3|198364.6|198054.6|7
1726090830000|2024-09-11 21:40:30|198370.4|198060.4|198369.4|198059.4|198370.5|198060.5|198369.4|198059.4|4
1726090840000|2024-09-11 21:40:40|198369.7|198059.7|198349.8|198039.8|198369.7|198059.7|198349.8|198039.8|2
1726090850000|2024-09-11 21:40:50|198345.7|198035.7|198296.1|197986.1|198345.7|198035.7|198296.1|197986.1|3
1726090860000|2024-09-11 21:41:00|198243.2|197933.2|198243.2|197933.2|198243.2|197933.2|198243.2|197933.2|1
1726090910000|2024-09-11 21:41:50|198286.2|197976.2|198286.2|197976.2|198286.2|197976.2|198286.2|197976.2|1
1726090960000|2024-09-11 21:42:40|198285.4|197975.4|198285.4|197975.4|198285.4|197975.4|198285.4|197975.4|1
1726090970000|2024-09-11 21:42:50|198286.4|197976.4|198286.4|197976.4|198286.4|197976.4|198286.4|197976.4|1
1726090990000|2024-09-11 21:43:10|198285.6|197975.6|198285.6|197975.6|198285.6|197975.6|198285.6|197975.6|1
1726091000000|2024-09-11 21:43:20|198236|197926|198323.8|198013.8|198324.4|198014.4|198236|197926|6
1726091010000|2024-09-11 21:43:30|198327.4|198017.4|198334.6|198024.6|198335.2|198025.2|198327.4|198017.4|5
1726091020000|2024-09-11 21:43:40|198333.6|198023.6|198334|198024|198334.4|198024.4|198333.6|198023.6|6
1726091030000|2024-09-11 21:43:50|198334.3|198024.3|198261.3|197951.3|198334.3|198024.3|198261.3|197951.3|5
1726091040000|2024-09-11 21:44:00|198261.4|197951.4|198234.8|197924.8|198261.4|197951.4|198229.6|197919.6|5
1726091060000|2024-09-11 21:44:20|198236.5|197926.5|198236.6|197926.6|198236.6|197926.6|198236.5|197926.5|2
1726091070000|2024-09-11 21:44:30|198237|197927|198246.3|197936.3|198246.3|197936.3|198236.9|197926.9|3
1726091080000|2024-09-11 21:44:40|198245.7|197935.7|198245.3|197935.3|198245.7|197935.7|198244|197934|4
1726091090000|2024-09-11 21:44:50|198245.9|197935.9|198245.9|197935.9|198245.9|197935.9|198245.9|197935.9|1
1726091100000|2024-09-11 21:45:00|198245.1|197935.1|198247.7|197937.7|198247.7|197937.7|198244.6|197934.6|3
1726091120000|2024-09-11 21:45:20|198247|197937|198247|197937|198247|197937|198247|197937|1
1726091150000|2024-09-11 21:45:50|198246.5|197936.5|198246.5|197936.5|198246.5|197936.5|198246.5|197936.5|1
1726091160000|2024-09-11 21:46:00|198246.3|197936.3|198246.3|197936.3|198246.3|197936.3|198246.3|197936.3|1
1726091170000|2024-09-11 21:46:10|198246.2|197936.2|198246.2|197936.2|198246.2|197936.2|198246.2|197936.2|1
1726091180000|2024-09-11 21:46:20|198246.5|197936.5|198246.1|197936.1|198246.5|197936.5|198245.6|197935.6|3
1726091190000|2024-09-11 21:46:30|198245.8|197935.8|198245.8|197935.8|198245.8|197935.8|198245.8|197935.8|1
1726091200000|2024-09-11 21:46:40|198246.4|197936.4|198245.8|197935.8|198246.4|197936.4|198245.8|197935.8|2
1726091210000|2024-09-11 21:46:50|198245.1|197935.1|198247|197937|198247|197937|198245.1|197935.1|2
1726091220000|2024-09-11 21:47:00|198246.9|197936.9|198245.9|197935.9|198246.9|197936.9|198245.6|197935.6|5
1726091230000|2024-09-11 21:47:10|198246.1|197936.1|198248.7|197938.7|198248.7|197938.7|198246.1|197936.1|4
1726091240000|2024-09-11 21:47:20|198249|197939|198246.4|197936.4|198249.2|197939.2|198246.4|197936.4|6
1726091250000|2024-09-11 21:47:30|198245.8|197935.8|198243.4|197933.4|198246.2|197936.2|198243.4|197933.4|7
1726091260000|2024-09-11 21:47:40|198244|197934|198245.9|197935.9|198245.9|197935.9|198244|197934|3
1726091270000|2024-09-11 21:47:50|198247.6|197937.6|198245.7|197935.7|198247.6|197937.6|198245.7|197935.7|3
1726091280000|2024-09-11 21:48:00|198244.8|197934.8|198245.4|197935.4|198245.4|197935.4|198243.9|197933.9|3
1726091290000|2024-09-11 21:48:10|198246.1|197936.1|198244.7|197934.7|198246.9|197936.9|198244.7|197934.7|3
1726091300000|2024-09-11 21:48:20|198244.1|197934.1|198243.6|197933.6|198244.1|197934.1|198243.4|197933.4|3
1726091310000|2024-09-11 21:48:30|198230.1|197920.1|198230.5|197920.5|198230.5|197920.5|198230.1|197920.1|2
1726091320000|2024-09-11 21:48:40|198230.7|197920.7|198230.5|197920.5|198230.7|197920.7|198230.5|197920.5|2
1726091330000|2024-09-11 21:48:50|198230.4|197920.4|198230.2|197920.2|198230.4|197920.4|198230.2|197920.2|2
1726091340000|2024-09-11 21:49:00|198229.8|197919.8|198229.8|197919.8|198229.8|197919.8|198229.8|197919.8|1
1726091360000|2024-09-11 21:49:20|198230.1|197920.1|198245|197935|198245|197935|198230.1|197920.1|2
1726091370000|2024-09-11 21:49:30|198230.1|197920.1|198230.1|197920.1|198230.1|197920.1|198230.1|197920.1|1
1726091380000|2024-09-11 21:49:40|198230.2|197920.2|198230.2|197920.2|198230.2|197920.2|198230.2|197920.2|1
1726091390000|2024-09-11 21:49:50|198230.4|197920.4|198230.4|197920.4|198230.4|197920.4|198230.4|197920.4|1
1726091400000|2024-09-11 21:50:00|198230.2|197920.2|198230.2|197920.2|198230.2|197920.2|198230.2|197920.2|1
1726091420000|2024-09-11 21:50:20|198230.3|197920.3|198226.1|197916.1|198231.5|197921.5|198226.1|197916.1|5
1726091430000|2024-09-11 21:50:30|198226.6|197916.6|198226.6|197916.6|198226.6|197916.6|198226.6|197916.6|1
1726091440000|2024-09-11 21:50:40|198226.5|197916.5|198226.5|197916.5|198226.5|197916.5|198226.5|197916.5|1
1726091450000|2024-09-11 21:50:50|198226.6|197916.6|198226.1|197916.1|198226.8|197916.8|198226.1|197916.1|3
1726091460000|2024-09-11 21:51:00|198225.9|197915.9|198226.2|197916.2|198226.2|197916.2|198225.9|197915.9|2
1726091470000|2024-09-11 21:51:10|198226.4|197916.4|198226.1|197916.1|198226.4|197916.4|198226.1|197916.1|3
1726091490000|2024-09-11 21:51:30|198226.5|197916.5|198226.5|197916.5|198226.5|197916.5|198226.5|197916.5|1
1726091500000|2024-09-11 21:51:40|198226|197916|198226.8|197916.8|198226.8|197916.8|198225.9|197915.9|3
1726091510000|2024-09-11 21:51:50|198226.4|197916.4|198225.9|197915.9|198226.4|197916.4|198225.9|197915.9|2
1726091520000|2024-09-11 21:52:00|198226.7|197916.7|198226.7|197916.7|198226.7|197916.7|198226.7|197916.7|1
1726091530000|2024-09-11 21:52:10|198226.5|197916.5|198226.3|197916.3|198226.5|197916.5|198226.3|197916.3|2
1726091540000|2024-09-11 21:52:20|198226.8|197916.8|198226.4|197916.4|198226.8|197916.8|198226.4|197916.4|2
1726091550000|2024-09-11 21:52:30|198226|197916|198226|197916|198226|197916|198226|197916|1
1726091560000|2024-09-11 21:52:40|198226.4|197916.4|198226.4|197916.4|198226.4|197916.4|198226.4|197916.4|1
1726091570000|2024-09-11 21:52:50|198226.3|197916.3|198226.3|197916.3|198226.3|197916.3|198226.3|197916.3|1
1726091580000|2024-09-11 21:53:00|198226.5|197916.5|198226|197916|198226.5|197916.5|198226|197916|3
1726091610000|2024-09-11 21:53:30|198225.4|197915.4|198226.3|197916.3|198226.3|197916.3|198225.4|197915.4|3
1726091620000|2024-09-11 21:53:40|198226.1|197916.1|198226.2|197916.2|198226.2|197916.2|198226.1|197916.1|2
1726091640000|2024-09-11 21:54:00|198226.1|197916.1|198226|197916|198226.1|197916.1|198225.1|197915.1|4
1726091650000|2024-09-11 21:54:10|198226.4|197916.4|198225.5|197915.5|198226.4|197916.4|198225.5|197915.5|4
1726091660000|2024-09-11 21:54:20|198225.3|197915.3|198225.6|197915.6|198225.9|197915.9|198225.1|197915.1|4
1726091670000|2024-09-11 21:54:30|198225.5|197915.5|198224.6|197914.6|198225.5|197915.5|198224.6|197914.6|4
1726091680000|2024-09-11 21:54:40|198224.4|197914.4|198224.5|197914.5|198224.5|197914.5|198224.4|197914.4|2
1726091690000|2024-09-11 21:54:50|198225.4|197915.4|198224.8|197914.8|198225.4|197915.4|198224.8|197914.8|2
1726091700000|2024-09-11 21:55:00|198224.7|197914.7|198223.8|197913.8|198224.7|197914.7|198223.8|197913.8|4
1726091720000|2024-09-11 21:55:20|198224|197914|198224|197914|198224|197914|198224|197914|1
1726091740000|2024-09-11 21:55:40|198224.3|197914.3|198225.2|197915.2|198225.2|197915.2|198224.3|197914.3|7
1726091750000|2024-09-11 21:55:50|198224.5|197914.5|198226.7|197916.7|198226.9|197916.9|198224.5|197914.5|4
1726091760000|2024-09-11 21:56:00|198227.3|197917.3|198226|197916|198227.3|197917.3|198226|197916|3
1726091780000|2024-09-11 21:56:20|198226.7|197916.7|198226.2|197916.2|198226.7|197916.7|198225.8|197915.8|3
1726091790000|2024-09-11 21:56:30|198225.8|197915.8|198226.7|197916.7|198226.7|197916.7|198225.8|197915.8|2
1726091800000|2024-09-11 21:56:40|198226.2|197916.2|198226.2|197916.2|198226.2|197916.2|198226.2|197916.2|1
1726091830000|2024-09-11 21:57:10|198226.5|197916.5|198226.5|197916.5|198226.5|197916.5|198226.5|197916.5|1
1726091860000|2024-09-11 21:57:40|198226.4|197916.4|198226.4|197916.4|198226.4|197916.4|198226.4|197916.4|1
1726091870000|2024-09-11 21:57:50|198226|197916|198226.6|197916.6|198226.6|197916.6|198226|197916|2
1726091880000|2024-09-11 21:58:00|198225.8|197915.8|198226.2|197916.2|198226.2|197916.2|198225.8|197915.8|2
1726091900000|2024-09-11 21:58:20|198226.6|197916.6|198226|197916|198226.6|197916.6|198226|197916|2
1726091910000|2024-09-11 21:58:30|198226.7|197916.7|198253.9|197943.9|198253.9|197943.9|198226.7|197916.7|4
1726091920000|2024-09-11 21:58:40|198254.4|197944.4|198344.9|198034.9|198346.6|198036.6|198254.1|197944.1|7
1726091930000|2024-09-11 21:58:50|198344.6|198034.6|198371.2|198061.2|198374.3|198064.3|198344.6|198034.6|10
1726091940000|2024-09-11 21:59:00|198372.1|198062.1|198356.4|198046.4|198372.1|198062.1|198354.7|198044.7|7
1726091950000|2024-09-11 21:59:10|198356.1|198046.1|198350.2|198040.2|198356.6|198046.6|198350.2|198040.2|6
1726091960000|2024-09-11 21:59:20|198350|198040|198375.9|198065.9|198375.9|198065.9|198349.4|198039.4|8
1726091970000|2024-09-11 21:59:30|198375.6|198065.6|198375.7|198065.7|198375.8|198065.8|198375.6|198065.6|3
1726091980000|2024-09-11 21:59:40|198375.4|198065.4|198373.7|198063.7|198376.6|198066.6|198373.7|198063.7|16
1726091990000|2024-09-11 21:59:50|198374|198064|198374.3|198064.3|198374.3|198064.3|198374|198064|2
1726092000000|2024-09-11 22:00:00|198354.6|198044.6|198341.5|198031.5|198358.3|198048.3|198339.7|198029.7|13
1726092010000|2024-09-11 22:00:10|198340.5|198030.5|198360|198050|198367.3|198057.3|198340.5|198030.5|9
1726092020000|2024-09-11 22:00:20|198359.8|198049.8|198362.3|198052.3|198368.7|198058.7|198359.8|198049.8|10
1726092030000|2024-09-11 22:00:30|198362.8|198052.8|198362.1|198052.1|198368.6|198058.6|198362|198052|8
1726092040000|2024-09-11 22:00:40|198362.6|198052.6|198340.1|198030.1|198362.6|198052.6|198340.1|198030.1|2
1726092050000|2024-09-11 22:00:50|198361.8|198051.8|198361.8|198051.8|198361.8|198051.8|198361.8|198051.8|1
1726092060000|2024-09-11 22:01:00|198399|198089|198399|198089|198399|198089|198399|198089|1
1726092070000|2024-09-11 22:01:10|198399.8|198089.8|198399.8|198089.8|198399.8|198089.8|198399.8|198089.8|1
1726092080000|2024-09-11 22:01:20|198352.5|198042.5|198365.6|198055.6|198371.2|198061.2|198352.5|198042.5|11
1726092090000|2024-09-11 22:01:30|198339.4|198029.4|198339.3|198029.3|198339.7|198029.7|198339.3|198029.3|3
1726092100000|2024-09-11 22:01:40|198340|198030|198363.1|198053.1|198369.4|198059.4|198340|198030|8
1726092110000|2024-09-11 22:01:50|198361.9|198051.9|198387.5|198077.5|198387.5|198077.5|198360.4|198050.4|6
1726092120000|2024-09-11 22:02:00|198388.3|198078.3|198391.1|198081.1|198394|198084|198387.3|198077.3|18
1726092130000|2024-09-11 22:02:10|198391.4|198081.4|198429.8|198119.8|198429.8|198119.8|198390.9|198080.9|10
1726092140000|2024-09-11 22:02:20|198430.7|198120.7|198433.6|198123.6|198442.3|198132.3|198430.7|198120.7|15
1726092150000|2024-09-11 22:02:30|198438.7|198128.7|198435.9|198125.9|198438.7|198128.7|198430.6|198120.6|10
1726092160000|2024-09-11 22:02:40|198435.8|198125.8|198378.9|198153.1|198435.8|198153.5|198377.2|198125.8|3
1726092170000|2024-09-11 22:02:50|198359.1|198082.7|198382.7|198118.9|198382.7|198118.9|198359.1|198080|4
1726092180000|2024-09-11 22:03:00|198419.6|198119.9|198419.6|198109.6|198419.6|198121|198419.6|198109.6|3
1726092190000|2024-09-11 22:03:10|198413.6|198103.6|198413.6|198103.6|198413.6|198103.6|198413.6|198103.6|1
1726092200000|2024-09-11 22:03:20|198419.8|198109.8|198423|198113|198423.8|198113.8|198419.8|198109.8|6
1726092210000|2024-09-11 22:03:30|198425.2|198115.2|198435.9|198125.9|198435.9|198125.9|198396.9|198113.8|5
1726092220000|2024-09-11 22:03:40|198436.7|198126.7|198437.5|198127.5|198437.5|198127.5|198435.8|198125.8|8
1726092230000|2024-09-11 22:03:50|198437.1|198127.1|198437.3|198127.3|198437.4|198127.4|198437.1|198127.1|3
1726092240000|2024-09-11 22:04:00|198436.9|198126.9|198440.9|198130.9|198444|198134|198436.9|198126.9|5
1726092250000|2024-09-11 22:04:10|198441.1|198131.1|198442.7|198132.7|198442.7|198132.7|198438.9|198128.9|10
1726092260000|2024-09-11 22:04:20|198442.6|198132.6|198451.1|198141.1|198451.7|198141.7|198442.5|198132.5|5
1726092270000|2024-09-11 22:04:30|198451|198141|198442.9|198132.9|198451|198141|198437.7|198127.7|10
1726092280000|2024-09-11 22:04:40|198442.6|198132.6|198442.8|198132.8|198442.9|198132.9|198442.6|198132.6|3
1726092290000|2024-09-11 22:04:50|198442.9|198132.9|198434.8|198124.8|198483|198173|198434.8|198124.8|21
1726092300000|2024-09-11 22:05:00|198437.9|198127.9|198454.5|198167.8|198462.7|198168.1|198426.2|198127.9|12
1726092310000|2024-09-11 22:05:10|198455.2|198160.3|198487.5|198177.5|198487.5|198209.3|198441.4|198157.1|24
1726092320000|2024-09-11 22:05:20|198455.6|198178.2|198488.7|198178.7|198488.9|198178.9|198454.8|198178.2|11
1726092330000|2024-09-11 22:05:30|198488.9|198178.9|198488.9|198178.9|198488.9|198178.9|198488.9|198178.9|1
1726092340000|2024-09-11 22:05:40|198487.9|198177.9|198486.7|198179.1|198487.9|198179.1|198486.7|198177.4|5
1726092350000|2024-09-11 22:05:50|198400.4|198247.8|198426.9|198229.8|198426.9|198247.8|198400.4|198229.8|4
1726092360000|2024-09-11 22:06:00|198406.7|198225|198407.6|198171.7|198469.1|198225|198406.5|198167.3|8
1726092370000|2024-09-11 22:06:10|198450.4|198154.7|198450.4|198154.5|198450.4|198154.7|198450.4|198154.5|2
1726092380000|2024-09-11 22:06:20|198446.4|198154.7|198446.4|198170.8|198446.4|198174.6|198446.4|198154.7|3
1726092410000|2024-09-11 22:06:50|198401.5|198204.3|198401.5|198204.3|198401.5|198204.3|198401.5|198204.3|1
1726092420000|2024-09-11 22:07:00|198441.4|198165.8|198441.4|198204.3|198441.4|198204.3|198441.4|198165.8|2
1726092430000|2024-09-11 22:07:10||198165.8||198165.8||198165.8||198165.8|1
1726092440000|2024-09-11 22:07:20|198459.7|198149.7|198457.2|198147.2|198459.7|198149.7|198457.2|198147.2|2
1726092460000|2024-09-11 22:07:40|198456.2|198146.2|198456.2|198146.2|198456.2|198146.2|198456.2|198146.2|1
1726092470000|2024-09-11 22:07:50|198406.6|198189.1|198406.6|198189.1|198406.6|198189.1|198406.6|198189.1|1
1726092480000|2024-09-11 22:08:00|198400|198213.8|198441.5|198172.2|198441.5|198213.9|198400|198172.2|3
1726092490000|2024-09-11 22:08:10||198172.3||198172.3||198172.3||198172.3|1
1726092510000|2024-09-11 22:08:30|198445.4|198164.2|198407.5|198201.9|198445.4|198201.9|198407.5|198164.2|2
1726092530000|2024-09-11 22:08:50|198448.7|198167.6|198448.7|198167.6|198448.7|198167.6|198448.7|198167.6|1
1726092540000|2024-09-11 22:09:00|198453.3|198157.8|198453.3|198157.8|198453.3|198157.8|198453.3|198157.8|1
1726092560000|2024-09-11 22:09:20|198451.1|198161.5|198451.1|198161.5|198451.1|198161.5|198451.1|198161.5|1
1726092570000|2024-09-11 22:09:30|198404.3|198213.5|198406.8|198213.2|198406.8|198213.5|198404.3|198213.2|2
1726092580000|2024-09-11 22:09:40|198406.7|198213.4|198406.7|198213.4|198406.7|198213.4|198406.7|198213.4|1
1726092590000|2024-09-11 22:09:50|198410.7|198227|198454.3|198184.5|198455|198227|198410.7|198184.3|4
1726092600000|2024-09-11 22:10:00|198456.3|198193.6|198452.9|198185.4|198456.3|198193.6|198452.9|198185.4|2
1726092620000|2024-09-11 22:10:20|198413.8|198228.7|198413.8|198228.7|198413.8|198228.7|198413.8|198228.7|1
1726092640000|2024-09-11 22:10:40|198449.6|198182.1|198449.6|198182.1|198449.6|198182.1|198449.6|198182.1|1
1726092660000|2024-09-11 22:11:00|198450.8|198172.2|198450.8|198172.2|198450.8|198172.2|198450.8|198172.2|1
1726092670000|2024-09-11 22:11:10|198415.6|198213.9|198415.6|198213.9|198415.6|198213.9|198415.6|198213.9|1
1726092700000|2024-09-11 22:11:40|198450.8|198172.2|198450.8|198172.2|198450.8|198172.2|198450.8|198172.2|1
1726092720000|2024-09-11 22:12:00|198450.7|198187|198412.7|198236.4|198450.7|198236.4|198412.7|198187|2
1726092740000|2024-09-11 22:12:20|198412.5|198236.5|198412.5|198236.5|198412.5|198236.5|198412.5|198236.5|1
1726092750000|2024-09-11 22:12:30|198448.7|198236.6|198448.7|198187.4|198448.7|198236.6|198448.7|198187.4|2
1726092760000|2024-09-11 22:12:40|198448.6|198188|198447.4|198188.1|198448.6|198188.1|198447.4|198188|3
1726092780000|2024-09-11 22:13:00|198447.3|198188.2|198447.3|198188.2|198447.3|198188.2|198447.3|198188.2|1
1726092790000|2024-09-11 22:13:10|198410.4|198237.9|198405.8|198232.2|198410.4|198238.1|198404.6|198232.2|5
1726092800000|2024-09-11 22:13:20|198405.6|198232.4|198414.1|198254.7|198429|198263.5|198405.6|198232.4|6
1726092810000|2024-09-11 22:13:30|198402.8|198244.9|198438.8|198191.4|198438.8|198247.6|198402.7|198191.4|3
1726092830000|2024-09-11 22:13:50|198438.6|198191.6|198441.2|198201.1|198441.2|198201.1|198438.1|198191.6|4
1726092840000|2024-09-11 22:14:00|198441.1|198202.9|198405|198278.4|198443|198278.4|198405|198202.9|4
1726092850000|2024-09-11 22:14:10|198404.6|198277.1|198496.3|198230.6|198496.3|198277.1|198404.6|198230.6|3
1726092860000|2024-09-11 22:14:20|198496|198231.1|198494.3|198232.1|198496|198232.1|198494.3|198231.1|2
1726092870000|2024-09-11 22:14:30|198494.2|198232.2|198479.4|198273.2|198494.2|198273.2|198479.4|198232.2|2
1726092880000|2024-09-11 22:14:40|198479.3|198273.4|198494|198232.6|198494|198273.6|198479.2|198232.6|3
1726092900000|2024-09-11 22:15:00|198469|198232.8|198468.9|198236.7|198469|198236.7|198468.9|198232.8|3
1726092910000|2024-09-11 22:15:10|198468.8|198236.9|198427.6|198295.9|198468.8|198295.9|198427.6|198236.9|2
1726092920000|2024-09-11 22:15:20|198427.5|198296.1|198427.5|198296.1|198427.5|198296.1|198427.5|198296.1|1
1726092930000|2024-09-11 22:15:30|198427.3|198296.3|198427.3|198296.3|198427.3|198296.3|198427.3|198296.3|1
1726092940000|2024-09-11 22:15:40|198427.2|198296.5|198468.5|198237.3|198468.5|198296.5|198427.2|198237.3|2
1726092950000|2024-09-11 22:15:50|198468.4|198237.4|198466.9|198238.6|198468.4|198238.6|198466.9|198236|3
1726092960000|2024-09-11 22:16:00|198466.7|198238.8|198462|198239.2|198466.7|198239.2|198462|198238.8|2
1726092970000|2024-09-11 22:16:10|198461.9|198295.9|198420.9|198295.9|198461.9|198295.9|198420.9|198295.9|2
1726092980000|2024-09-11 22:16:20|198414|198289|198389.3|198260.5|198414|198289|198388.6|198249.1|6
1726092990000|2024-09-11 22:16:30|198436.6|198206.6|198431.6|198202.4|198436.6|198206.6|198431.6|198202.4|3
1726093000000|2024-09-11 22:16:40|198432.8|198200.6|198432.6|198200.7|198432.8|198200.7|198432.6|198200.6|2
1726093010000|2024-09-11 22:16:50||198200.8||198200.8||198200.8||198200.8|1
1726093020000|2024-09-11 22:17:00|198383.3|198251.8|198383.3|198251.8|198383.3|198251.8|198383.3|198251.8|1
1726093030000|2024-09-11 22:17:10|198383.2|198251.9|198383.2|198251.9|198383.2|198251.9|198383.2|198251.9|1
1726093040000|2024-09-11 22:17:20|198385.7|198259.1|198368.4|198239.8|198385.7|198259.1|198368.4|198239.8|2
1726093050000|2024-09-11 22:17:30|198368.1|198240.1|198422.2|198188.5|198422.4|198240.1|198368.1|198188.5|4
1726093060000|2024-09-11 22:17:40|198422.5|198184.7|198449.8|198146.9|198449.8|198184.7|198416.7|198146.9|4
1726093070000|2024-09-11 22:17:50|198448|198148.9|198448.1|198150.1|198448.1|198150.1|198448|198148.9|2
1726093080000|2024-09-11 22:18:00|198448.8|198147.4|198421.8|198168.1|198449.1|198168.1|198421.8|198147.4|3
1726093090000|2024-09-11 22:18:10|198356.5|198231.4|198356.5|198231.4|198356.5|198231.4|198356.5|198231.4|1
1726093100000|2024-09-11 22:18:20|198357.8|198232.8|198410.6|198181.5|198410.6|198235.7|198357.8|198181.5|3
1726093110000|2024-09-11 22:18:30|198410.5|198181.6|198410.5|198181.6|198410.5|198181.6|198410.5|198181.6|1
1726093120000|2024-09-11 22:18:40|198409.2|198180.2|198409|198176.4|198409.2|198180.2|198409|198176.4|2
1726093130000|2024-09-11 22:18:50|198355|198227|198368.8|198223.9|198368.8|198227|198355|198223.9|2
1726093160000|2024-09-11 22:19:20|198417.9|198177.2|198417.9|198177.2|198417.9|198177.2|198417.9|198177.2|1
1726093190000|2024-09-11 22:19:50|198368.8|198223.9|198364.7|198221.4|198368.8|198223.9|198364.7|198221.4|2
1726093200000|2024-09-11 22:20:00|198358.9|198221.9|198358.9|198221.9|198358.9|198221.9|198358.9|198221.9|1
1726093210000|2024-09-11 22:20:10|198409.6|198174.2|198409.6|198174.2|198409.6|198174.2|198409.6|198174.2|1
1726093220000|2024-09-11 22:20:20||198174.3||198174.3||198174.3||198174.3|1
1726093240000|2024-09-11 22:20:40|198409.5||198409.5||198409.5||198409.5||1
1726093250000|2024-09-11 22:20:50|198358.7|198222.1|198358.7|198222.1|198358.7|198222.1|198358.7|198222.1|1
1726093260000|2024-09-11 22:21:00|198374.6|198202.5|198355.4|198220.2|198374.6|198220.2|198355.4|198199.5|3
1726093270000|2024-09-11 22:21:10|198353.7|198220.6|198410.2|198172.1|198410.4|198220.6|198353.7|198172.1|5
1726093300000|2024-09-11 22:21:40|198409.6|198174.6|198358.8|198217.8|198409.6|198217.8|198358.8|198171.5|3
1726093310000|2024-09-11 22:21:50|198356.4|198223.2|198356.6|198221.1|198356.6|198223.2|198356.4|198221.1|2
1726093320000|2024-09-11 22:22:00|198353.2|198208.2|198405.8|198165.1|198405.8|198208.2|198353.2|198165.1|2
1726093360000|2024-09-11 22:22:40|198353.2|198208.3|198379.9|198237.4|198380.1|198237.4|198353.2|198208.3|4
1726093370000|2024-09-11 22:22:50|198382.1|198237.6|198382.1|198237.6|198382.1|198237.6|198382.1|198237.6|1
1726093380000|2024-09-11 22:23:00|198431.8|198191.4|198431.8|198191.4|198431.8|198191.4|198431.8|198191.4|1
1726093390000|2024-09-11 22:23:10|198431.6|198188.5|198426.2|198187.2|198431.6|198190.9|198426.2|198187.2|5
1726093400000|2024-09-11 22:23:20|198427.6|198191.5|198428.4|198187.5|198428.4|198191.5|198427.6|198187.5|2
1726093410000|2024-09-11 22:23:30|198382.1|198238.6|198386.3|198231.3|198386.3|198238.6|198380.6|198231.3|3
1726093420000|2024-09-11 22:23:40|198384.7|198231.1|198353.6|198184.7|198384.7|198231.1|198353.6|198184.7|2
1726093430000|2024-09-11 22:23:50|198350.4|198195.5|198410|198160.2|198410|198200.8|198350.4|198160.2|3
1726093450000|2024-09-11 22:24:10|198408|198160.7|198399.3|198156.2|198408|198160.7|198399.3|198156.2|2
1726093460000|2024-09-11 22:24:20|198401.4|198156.3|198360.2|198211.5|198410.5|198211.5|198360.2|198156.3|4
1726093470000|2024-09-11 22:24:30|198360|198208.2|198360.7|198201.7|198360.7|198208.2|198360|198201.7|2
1726093480000|2024-09-11 22:24:40|198423.5|198150.1|198411.6|198136.9|198423.5|198150.1|198411.6|198132.3|3
1726093490000|2024-09-11 22:24:50|198429.5|198119.5|198423.3|198121.1|198429.5|198121.1|198423.3|198116.8|3
1726093500000|2024-09-11 22:25:00|198423.2||198423.2||198423.2||198423.2||1
1726093510000|2024-09-11 22:25:10|198428.6|198121.2|198435.6|198130.1|198435.6|198161|198399.2|198121.2|6
1726093520000|2024-09-11 22:25:20|198435.5|198130.2|198416.9|198153.9|198435.5|198153.9|198416.9|198130.2|2
1726093530000|2024-09-11 22:25:30|198414.8|198154|198419.4|198155.2|198419.4|198155.2|198414.8|198150.4|3
1726093540000|2024-09-11 22:25:40|198406.8|198167.3|198406.8|198167.3|198406.8|198167.3|198406.8|198167.3|1
1726093550000|2024-09-11 22:25:50|198442.6|198167.4|198442.4|198171.8|198442.6|198175.5|198442.4|198167.4|3
1726093560000|2024-09-11 22:26:00|198441.5|198175|198441.5|198175|198441.5|198175|198441.5|198175|1
1726093570000|2024-09-11 22:26:10|198441.4||198441.4||198441.4||198441.4||1
1726093580000|2024-09-11 22:26:20|198411.4|198227.8|198411.4|198227.8|198411.4|198227.8|198411.4|198227.8|1
1726093590000|2024-09-11 22:26:30|198414.2|198227.9|198414.2|198236.2|198414.2|198236.2|198414.2|198227.9|2
1726093600000|2024-09-11 22:26:40|198452.5|198172.6|198465.5|198155.5|198466.1|198172.6|198451.9|198150.6|7
1726093610000|2024-09-11 22:26:50|198464|198154|198460.7|198150.7|198464|198154|198460.7|198150.7|2
1726093620000|2024-09-11 22:27:00|198462.2|198152.2|198462.2|198152.2|198462.2|198152.2|198462.2|198152.2|1
1726093630000|2024-09-11 22:27:10|198448.9|198177.9|198448.9|198177.9|198448.9|198177.9|198448.9|198177.9|1
1726093640000|2024-09-11 22:27:20|198448.7|198250.8|198414.5|198250.8|198448.7|198250.8|198414.5|198250.8|2
1726093650000|2024-09-11 22:27:30|198414.4|198192.1|198445.2|198192.1|198445.2|198192.1|198414.4|198192.1|2
1726093660000|2024-09-11 22:27:40|198445.1||198445.1||198445.1||198445.1||1
1726093670000|2024-09-11 22:27:50|198445||198445||198445||198445||1
1726093680000|2024-09-11 22:28:00|198446.9|198193.2|198417|198252.5|198446.9|198252.5|198417|198193.2|2
1726093690000|2024-09-11 22:28:10|198416.8||198416.8||198416.8||198416.8||1
1726093710000|2024-09-11 22:28:30|198446.7|198252.6|198446.7|198193.3|198446.7|198252.6|198446.7|198193.3|2
1726093730000|2024-09-11 22:28:50|198447.2|198192.3|198439.2|198190.4|198447.2|198192.3|198439.2|198190.4|2
1726093740000|2024-09-11 22:29:00|198431.1|198188.5|198408.1|198251.9|198440.9|198251.9|198408.1|198188.5|4
1726093750000|2024-09-11 22:29:10|198407.7|198249.8|198407.7|198249.8|198407.7|198249.8|198407.7|198249.8|1
1726093760000|2024-09-11 22:29:20|198442.4|198193.1|198449.4|198191|198449.4|198193.1|198442.4|198191|2
1726093790000|2024-09-11 22:29:50|198418.2|198246.6|198412.6|198249.8|198422.6|198249.8|198412.6|198246.6|3
1726093800000|2024-09-11 22:30:00|198400.4|198246.7|198412.6|198249.8|198412.6|198249.8|198400.4|198246.7|2
1726093810000|2024-09-11 22:30:10|198421.6|198246.4|198418.7|198252.5|198421.6|198252.5|198415.2|198246.1|5
1726093820000|2024-09-11 22:30:20|198451.9|198197.1|198452.7|198193|198452.7|198197.1|198451.9|198193|2
1726093830000|2024-09-11 22:30:30|198458.3|198192.6|198441.1|198188.3|198458.3|198192.6|198441.1|198188.3|3
1726093840000|2024-09-11 22:30:40|198440.9|198187.7|198479.1|198169.1|198479.1|198192.3|198440.9|198167.7|4
1726093850000|2024-09-11 22:30:50|198470.5|198192.1|198472.9|198192.3|198472.9|198192.3|198470.5|198192.1|2
1726093860000|2024-09-11 22:31:00|198475.8|198197.2|198493.2|198183.2|198493.2|198197.2|198475.8|198183.2|2
1726093870000|2024-09-11 22:31:10|198495.2|198185.2|198489.2|198179.2|198495.2|198185.2|198489.2|198179.2|4
1726093890000|2024-09-11 22:31:30|198487.9|198177.9|198486.4|198176.4|198489.5|198179.5|198486.4|198176.4|4
1726093900000|2024-09-11 22:31:40|198435.9|198255.4|198437|198255.2|198439|198255.4|198435.9|198248.5|3
1726093920000|2024-09-11 22:32:00|198467.1|198201.9|198467.1|198201.9|198467.1|198201.9|198467.1|198201.9|1
1726093950000|2024-09-11 22:32:30|198437|198255.2|198437|198255.2|198437|198255.2|198437|198255.2|1
1726093960000|2024-09-11 22:32:40|198452.4|198244.8|198452.4|198244.8|198452.4|198244.8|198452.4|198244.8|1
1726093970000|2024-09-11 22:32:50|198477.8|198195.4|198477.8|198195.4|198477.8|198195.4|198477.8|198195.4|1
1726093990000|2024-09-11 22:33:10|198472.8|198199|198466.1|198201.7|198472.8|198201.7|198466.1|198199|2
1726094000000|2024-09-11 22:33:20|198466|198201.8|198466|198201.8|198466|198201.8|198466|198201.8|1
1726094010000|2024-09-11 22:33:30|198434.8|198254.5|198434.8|198254.5|198434.8|198254.5|198434.8|198254.5|1
1726094020000|2024-09-11 22:33:40|198434.7||198434.7||198434.7||198434.7||1
1726094030000|2024-09-11 22:33:50|198434.9|198201.7|198466.6|198201|198466.6|198203.1|198434.9|198201|4
1726094040000|2024-09-11 22:34:00|198465.4|198204.6|198468.5|198208.8|198468.5|198208.8|198465.4|198204.6|3
1726094050000|2024-09-11 22:34:10|198468.4|198212.5|198476.6|198211.6|198476.6|198212.5|198468.4|198211.6|3
1726094060000|2024-09-11 22:34:20|198476.5|198211.7|198476.5|198211.7|198476.5|198211.7|198476.5|198211.7|1
1726094070000|2024-09-11 22:34:30|198450.7|198269.5|198450.1|198276.1|198451|198276.1|198443.1|198266.8|6
1726094080000|2024-09-11 22:34:40|198450.6|198276.2|198481.5|198222.5|198481.5|198278.1|198450.6|198222.5|3
1726094100000|2024-09-11 22:35:00|198481.4|198222.6|198481.4|198222.6|198481.4|198222.6|198481.4|198222.6|1
1726094110000|2024-09-11 22:35:10|198481|198224.2|198481|198224.2|198481|198224.2|198481|198224.2|1
1726094120000|2024-09-11 22:35:20|198449.8|198280.6|198449.7|198280.7|198449.8|198280.7|198449.7|198280.6|2
1726094140000|2024-09-11 22:35:40|198449.6|198224.2|198480.8|198224.2|198480.8|198224.2|198449.6|198224.2|2
1726094160000|2024-09-11 22:36:00|198502.1|198192.1|198497.4|198187.4|198502.1|198192.1|198497.4|198187.4|2
1726094170000|2024-09-11 22:36:10|198489|198194.8|198489|198194.8|198489|198194.8|198489|198194.8|1
1726094180000|2024-09-11 22:36:20|198482.3|198216.5|198483.1|198219.1|198483.1|198219.1|198482.3|198216.5|2
1726094190000|2024-09-11 22:36:30|198449.5|198291.6|198456.8|198205.6|198456.8|198291.6|198428.5|198205.6|7
1726094200000|2024-09-11 22:36:40|198457|198206|198458|198198.6|198458|198206|198457|198198.6|3
1726094210000|2024-09-11 22:36:50|198453.7|198199|198453.7|198199|198453.7|198199|198453.7|198199|1
1726094220000|2024-09-11 22:37:00|198454.1|198197.4|198427.7|198266.1|198461|198266.1|198427.7|198197.4|5
1726094230000|2024-09-11 22:37:10|198436.5|198267.5|198436.5|198267.5|198436.5|198267.5|198436.5|198267.5|1
1726094240000|2024-09-11 22:37:20||198267.6||198267.6||198267.6||198267.6|1
1726094250000|2024-09-11 22:37:30|198436.4|198210.5|198467|198210.5|198467|198210.5|198436.4|198210.5|2
1726094270000|2024-09-11 22:37:50|198462.4|198210.9|198459.6|198201.9|198464.3|198211|198458.7|198197.9|7
1726094280000|2024-09-11 22:38:00|198460.5|198198.5|198452|198282.1|198479.7|198282.1|198452|198198.5|4
1726094290000|2024-09-11 22:38:10|198451.9||198451.9||198451.9||198451.9||1
1726094300000|2024-09-11 22:38:20|198452.4|198291.5|198482.6|198226.6|198482.6|198291.5|198451.8|198226.6|3
1726094340000|2024-09-11 22:39:00|198451.7|198283.7|198459.1|198286.6|198461.6|198292.4|198451.7|198283.7|5
1726094360000|2024-09-11 22:39:20|198489.7|198230.7|198489.7|198230.7|198489.7|198230.7|198489.7|198230.7|1
1726094390000|2024-09-11 22:39:50|198459.1|198286.6|198459.1|198286.6|198459.1|198286.6|198459.1|198286.6|1
1726094400000|2024-09-11 22:40:00|198462.2|198272|198462.2|198272|198462.2|198272|198462.2|198272|1
1726094410000|2024-09-11 22:40:10|198467.7|198267|198490.2|198222.5|198490.2|198277.7|198463.3|198222.5|3
1726094420000|2024-09-11 22:40:20|198487.1|198225.1|198496|198229.2|198496|198229.2|198487.1|198225.1|2
1726094440000|2024-09-11 22:40:40|198500.8|198230.4|198479.2|198287.4|198500.8|198287.4|198479.2|198228.9|3
1726094450000|2024-09-11 22:40:50|198478.8|198289.6|198479.7|198285.9|198479.7|198289.6|198478.8|198285.9|2
1726094470000|2024-09-11 22:41:10|198502.8|198229.6|198504.4|198228.5|198504.4|198229.6|198502.8|198225.4|3
1726094480000|2024-09-11 22:41:20|198495|198226|198495|198226|198495|198226|198495|198226|1
1726094500000|2024-09-11 22:41:40|198462.8|198277.8|198467.9|198281|198467.9|198281|198462.8|198277.8|2
1726094510000|2024-09-11 22:41:50|198459.7|198278.6|198460.7|198284.7|198464.2|198284.7|198457.5|198278.6|7
1726094520000|2024-09-11 22:42:00|198460.5|198285|198489.6|198228.6|198489.6|198285|198460.5|198228.6|2
1726094530000|2024-09-11 22:42:10|198489.5||198489.5||198489.5||198489.5||1
1726094540000|2024-09-11 22:42:20||198228.7||198228.7||198228.7||198228.7|1
1726094560000|2024-09-11 22:42:40|198460.2|198285.2|198460.4|198279.6|198460.6|198285.2|198460.2|198279|3
1726094570000|2024-09-11 22:42:50|198460.1|198285.1|198459.9|198281.1|198460.3|198285.5|198459.9|198281.1|3
1726094580000|2024-09-11 22:43:00|198489.3|198226.1|198489.3|198226.1|198489.3|198226.1|198489.3|198226.1|1
1726094590000|2024-09-11 22:43:10|198483.6|198224.6|198485.5|198221.7|198485.5|198224.6|198483.6|198221.7|2
1726094600000|2024-09-11 22:43:20|198489|198226.2|198489.3|198228.9|198489.3|198228.9|198489|198226.2|3
1726094610000|2024-09-11 22:43:30|198489.2|198229|198489.2|198229|198489.2|198229|198489.2|198229|1
1726094620000|2024-09-11 22:43:40|198451.8|198277.6|198487.1|198206.9|198487.1|198277.6|198451.8|198206.9|4
1726094630000|2024-09-11 22:43:50|198480.4|198189.8|198501.4|198193.3|198501.4|198193.3|198465.9|198168.3|7
1726094640000|2024-09-11 22:44:00|198504|198194|198504|198194|198504|198194|198504|198194|1
1726094650000|2024-09-11 22:44:10|198503.9|198193.9|198504.3|198195.3|198504.6|198195.4|198503.9|198193.9|3
1726094660000|2024-09-11 22:44:20|198485.8|198235.8|198485.6|198235.8|198485.8|198235.8|198485.6|198235.8|2
1726094670000|2024-09-11 22:44:30|198449.7|198291|198449.6|198291|198449.7|198291|198449.6|198291|2
1726094690000|2024-09-11 22:44:50|198486.4|198225.3|198503.9|198197.5|198504.3|198225.4|198486.3|198197.5|4
1726094700000|2024-09-11 22:45:00|198492|198183.7|198493.9|198184.5|198494.3|198186.7|198492|198183.7|10
1726094720000|2024-09-11 22:45:20|198471.8|198214.7|198454.4|198272.3|198471.8|198272.3|198428.6|198214.7|5
1726094740000|2024-09-11 22:45:40|198459.8|198271.9|198482.8|198186|198482.8|198284.5|198430.7|198186|7
1726094750000|2024-09-11 22:45:50|198482.6|198186.1|198484.5|198189.1|198484.5|198189.2|198482.6|198186.1|3
1726094760000|2024-09-11 22:46:00|198484.3|198189.2|198484.3|198189.2|198484.3|198189.2|198484.3|198189.2|1
1726094770000|2024-09-11 22:46:10|198484.2|198220.9|198459|198220.9|198484.2|198220.9|198459|198220.9|2
1726094780000|2024-09-11 22:46:20|198418.7|198275|198416.1|198266.7|198418.7|198275|198411.5|198265|3
1726094800000|2024-09-11 22:46:40|198415.9|198266.8|198466.1|198210.9|198466.1|198271.4|198415.9|198210.9|4
1726094810000|2024-09-11 22:46:50|198461.6|198209.1|198490.3|198197.6|198490.3|198209.1|198461.6|198197.3|3
1726094820000|2024-09-11 22:47:00|198498.7|198206|198498.7|198206|198498.7|198206|198498.7|198206|1
1726094830000|2024-09-11 22:47:10|198498.8|198207.2|198500.7|198207.5|198500.7|198207.5|198498.8|198207.2|2
1726094840000|2024-09-11 22:47:20|198480.8|198245|198480.8|198245|198480.8|198245|198480.8|198245|1
1726094850000|2024-09-11 22:47:30|198480.7|198245.1|198433.9|198296.5|198480.7|198296.5|198433.9|198245.1|2
1726094860000|2024-09-11 22:47:40|198433.8|198297.6|198430.6|198289.1|198433.8|198297.6|198430.6|198289.1|3
1726094870000|2024-09-11 22:47:50|198430.3|198289.2|198430.3|198289.2|198430.3|198289.2|198430.3|198289.2|1
1726094880000|2024-09-11 22:48:00|198472.2|198234.2|198472.2|198234.2|198472.2|198234.2|198472.2|198234.2|1
1726094910000|2024-09-11 22:48:30|198430.2|198289.3|198430.2|198289.3|198430.2|198289.3|198430.2|198289.3|1
1726094920000|2024-09-11 22:48:40|198448|198267.8|198448|198267.8|198448|198267.8|198448|198267.8|1
1726094930000|2024-09-11 22:48:50|198483.1|198219|198483.1|198219|198483.1|198219|198483.1|198219|1
1726094940000|2024-09-11 22:49:00|198483.8|198231.1|198472.3|198236.4|198483.8|198236.4|198472.3|198231.1|2
1726094950000|2024-09-11 22:49:10|198472.2||198472.2||198472.2||198472.2||1
1726094960000|2024-09-11 22:49:20|198431.7|198293.9|198431.5|198292.2|198431.7|198293.9|198431.5|198292.2|2
1726094980000|2024-09-11 22:49:40|198431.4|198290.6|198434.5|198292.6|198434.5|198295|198428.1|198290.6|5
1726094990000|2024-09-11 22:49:50|198474.9|198236.3|198474.7|198236.3|198475.8|198241.7|198474.7|198236.3|5
1726095000000|2024-09-11 22:50:00|198474.6|198237.7|198474.5|198236.4|198474.6|198237.7|198474.5|198236.4|2
1726095010000|2024-09-11 22:50:10||198236.5||198236.5||198236.5||198236.5|1
1726095020000|2024-09-11 22:50:20|198433.9|198292.8|198433.9|198292.8|198433.9|198292.8|198433.9|198292.8|1
1726095040000|2024-09-11 22:50:40|198433.8|198236.6|198474.6|198236.6|198474.6|198236.6|198433.8|198236.6|2
1726095050000|2024-09-11 22:50:50||198236.7||198236.7||198236.7||198236.7|1
1726095060000|2024-09-11 22:51:00|198482.5|198221.5|198482.5|198221.5|198482.5|198221.5|198482.5|198221.5|1
1726095070000|2024-09-11 22:51:10|198445.7|198270.1|198434.8|198292.6|198445.8|198295.6|198434.8|198270.1|3
1726095080000|2024-09-11 22:51:20|198434.7|198292.7|198434.7|198292.7|198434.7|198292.7|198434.7|198292.7|1
1726095100000|2024-09-11 22:51:40|198475.5|198236.8|198475.4|198236.8|198475.5|198236.8|198475.4|198236.8|2
1726095110000|2024-09-11 22:51:50|198476.6|198236.9|198476|198236|198476.6|198239.7|198476|198236|3
1726095120000|2024-09-11 22:52:00|198475.8|198239.7|198474.1|198236.2|198475.8|198239.7|198474.1|198236.2|3
1726095130000|2024-09-11 22:52:10|198432.7|198291.8|198432.9|198292.4|198432.9|198292.4|198432.7|198291.8|2
1726095150000|2024-09-11 22:52:30|198432.8|198292.5|198473.1|198235.6|198473.1|198292.5|198432.8|198235.6|2
1726095160000|2024-09-11 22:52:40|198474.1|198233.5|198474.1|198233.4|198474.1|198233.5|198474.1|198233.4|2
1726095180000|2024-09-11 22:53:00|198434.3|198289.3|198434.3|198289.3|198434.3|198289.3|198434.3|198289.3|1
1726095190000|2024-09-11 22:53:10|198434.2|198289.4|198422.6|198286.6|198434.2|198289.4|198422.6|198286.6|2
1726095200000|2024-09-11 22:53:20|198422.2|198289.2|198398.4|198272.5|198422.2|198289.2|198398.4|198272.5|5
1726095210000|2024-09-11 22:53:30|198448.9|198221|198480|198189.2|198480|198221|198448.9|198189.2|3
1726095220000|2024-09-11 22:53:40|198477.2|198193.7|198488.5|198194.7|198488.5|198194.7|198477.2|198193.7|3
1726095230000|2024-09-11 22:53:50|198488.2|198191.4|198490.8|198192.3|198490.8|198192.3|198487.9|198191.4|3
1726095240000|2024-09-11 22:54:00|198491.2|198191.6|198428.6|198283.7|198491.2|198283.7|198428.6|198191.6|4
1726095260000|2024-09-11 22:54:20|198470.2|198283.8|198470.2|198229.7|198470.2|198283.8|198470.2|198229.7|2
1726095270000|2024-09-11 22:54:30|198465.4|198230|198465.4|198230|198465.4|198230|198465.4|198230|1
1726095280000|2024-09-11 22:54:40|198464.8|198231|198464.8|198231|198464.8|198231|198464.8|198231|1
1726095290000|2024-09-11 22:54:50|198420.5|198230|198422.4|198284.2|198422.6|198284.3|198420.5|198230|4
1726095300000|2024-09-11 22:55:00|198422.5|198282.4|198422.5|198282.4|198422.5|198282.4|198422.5|198282.4|1
1726095310000|2024-09-11 22:55:10|198428.3|198283.6|198432.7|198283.9|198432.7|198283.9|198428.3|198283.6|2
1726095320000|2024-09-11 22:55:20|198472.9|198229.7|198472.9|198229.7|198472.9|198229.7|198472.9|198229.7|1
1726095350000|2024-09-11 22:55:50|198432.7|198283.9|198432.7|198283.9|198432.7|198283.9|198432.7|198283.9|1
1726095360000|2024-09-11 22:56:00|198432.6||198432.6||198432.6||198432.6||1
1726095370000|2024-09-11 22:56:10|198452.6|198263.9|198488.1|198215.7|198488.1|198263.9|198452.6|198215.7|3
1726095380000|2024-09-11 22:56:20|198489.8|198215.6|198473.7|198229.4|198489.8|198233.4|198473.7|198215.6|3
1726095390000|2024-09-11 22:56:30|198450.3|198200.2|198447.5|198198.6|198450.3|198200.2|198447.5|198198.6|2
1726095400000|2024-09-11 22:56:40|198417.1|198131|198417.2|198113.9|198417.5|198131|198415.7|198107.7|5
1726095410000|2024-09-11 22:56:50|198418.1|198114|198420.2|198114.7|198420.2|198118.8|198418.1|198114|3
1726095420000|2024-09-11 22:57:00|198421.4|198114.4|198420.8|198114.6|198421.4|198118.1|198420.8|198114.4|3
1726095440000|2024-09-11 22:57:20|198336.9|198160|198346.3|198162.5|198346.3|198170.7|198336.9|198160|3
1726095450000|2024-09-11 22:57:30|198398.4|198131.9|198398.4|198131.9|198398.4|198131.9|198398.4|198131.9|1
1726095470000|2024-09-11 22:57:50|198401.2|198136.8|198401.2|198136.8|198401.2|198136.8|198401.2|198136.8|1
1726095480000|2024-09-11 22:58:00|198400.4|198149|198348.7|198185.5|198400.4|198185.5|198348.7|198146.8|4
1726095490000|2024-09-11 22:58:10|198346.8|198185.6|198347|198179.2|198347|198185.6|198346.8|198179.1|3
1726095500000|2024-09-11 22:58:20||198179.1||198179.1||198179.1||198179.1|1
1726095510000|2024-09-11 22:58:30|198402.9|198147|198431.3|198135|198431.3|198149.2|198402.9|198134.9|4
1726095540000|2024-09-11 22:59:00|198430.7|198134.4|198354.6|198171.7|198430.7|198171.7|198354.6|198126.5|3
1726095560000|2024-09-11 22:59:20|198407.4|198141.4|198407.4|198141.4|198407.4|198141.4|198407.4|198141.4|1
1726095580000|2024-09-11 22:59:40|198405.8|198143.9|198397.4|198150.7|198405.8|198150.7|198391.8|198136.5|4
1726095590000|2024-09-11 22:59:50|198397.3|198151|198397.3|198151|198397.3|198151|198397.3|198151|1
1726095600000|2024-09-11 23:00:00|198339.5|198186.1|198281.1|198060|198339.5|198186.1|198259.5|198060|10
1726095610000|2024-09-11 23:00:10|198285.4|198060.3|198356.5|198073.7|198356.5|198074.3|198285.4|198043|11
1726095620000|2024-09-11 23:00:20|198338.7|198071.2|198350.7|198106.3|198354.3|198106.3|198338.7|198070.5|8
1726095630000|2024-09-11 23:00:30|198350|198107|198369|198115.1|198370.3|198115.1|198350|198106.7|12
1726095640000|2024-09-11 23:00:40|198368.7|198115.3|198370.9|198131.4|198370.9|198131.4|198365.7|198115.3|9
1726095650000|2024-09-11 23:00:50|198369.9|198131.9|198369.5|198141.9|198370.9|198142.3|198369.5|198131.9|5
1726095660000|2024-09-11 23:01:00|198369.2|198142.3|198369.9|198142.9|198369.9|198142.9|198369.2|198142.3|2
1726095670000|2024-09-11 23:01:10|198369.2|198142.6|198368.9|198142.6|198369.2|198142.6|198368.9|198142.6|2
1726095680000|2024-09-11 23:01:20|198369.5|198143.3|198369.2|198143.6|198369.5|198143.6|198368.9|198143.3|4
1726095690000|2024-09-11 23:01:30|198368.9|198143.9|198369.2|198143.9|198369.5|198143.9|198368.9|198143.9|3
1726095700000|2024-09-11 23:01:40|198361.9|198144.3|198361.1|198144.4|198361.9|198146.2|198361.1|198144.3|4
1726095710000|2024-09-11 23:01:50|198336.3|198158.4|198335.5|198157.8|198340.3|198158.4|198335.5|198148.6|4
1726095720000|2024-09-11 23:02:00|198345.1|198159.5|198373.1|198144.3|198373.1|198159.5|198345.1|198144.3|4
1726095730000|2024-09-11 23:02:10|198404.1|198133.8|198404.5|198133.8|198404.5|198133.8|198403.8|198133.5|3
1726095740000|2024-09-11 23:02:20|198397.5|198135.3|198397.4|198133.1|198397.9|198135.3|198397.4|198133.1|3
1726095750000|2024-09-11 23:02:30|198364.2|198143.7|198438.3|198185.4|198438.3|198185.4|198364.2|198143.7|6
1726095760000|2024-09-11 23:02:40|198437.5|198185.5|198437.2|198185.8|198437.8|198186|198437.2|198185.5|5
1726095770000|2024-09-11 23:02:50|198437.8|198186|198437.5|198186|198437.8|198186|198437|198185.8|4
1726095780000|2024-09-11 23:03:00|198408.6|198193.8|198383.1|198210.7|198408.6|198210.7|198383.1|198193.8|2
1726095790000|2024-09-11 23:03:10|198377.2|198211.4|198363.5|198207.7|198377.2|198211.4|198363.3|198207.7|4
1726095800000|2024-09-11 23:03:20|198376|198209|198382.9|198173|198408.5|198209|198376|198173|12
1726095810000|2024-09-11 23:03:30|198382.6|198172.7|198383.7|198174.2|198384.3|198174.2|198377.5|198172.7|5
1726095820000|2024-09-11 23:03:40|198384.1|198174.4|198327|198128|198411.6|198184.9|198327|198128|7
1726095830000|2024-09-11 23:03:50|198327.3|198128.3|198283.9|198071.1|198334.9|198128.5|198283.9|198041.5|15
1726095840000|2024-09-11 23:04:00|198285.9|198068.9|198256.8|198040.5|198285.9|198068.9|198223.1|198040.5|15
1726095850000|2024-09-11 23:04:10|198234.5|198052.6|198238.3|198022.9|198256.8|198052.6|198234.5|198021.1|6
1726095860000|2024-09-11 23:04:20|198212.4|198039.9|198212.4|198039.9|198212.4|198039.9|198212.4|198039.9|1
1726095870000|2024-09-11 23:04:30|198218.3|198016|198224.3|198051.6|198248|198056.8|198191.2|198005.2|12
1726095880000|2024-09-11 23:04:40|198240.5|198059.5|198239.1|198059.6|198240.5|198059.6|198238.9|198059.5|7
1726095890000|2024-09-11 23:04:50|198246.8|198060|198249.3|198060.3|198251.1|198060.3|198246.8|198060|6
1726095900000|2024-09-11 23:05:00|198249.2||198229||198249.2||198229||2
1726095910000|2024-09-11 23:05:10|198208|198053.9|198206.1|198050.7|198208|198053.9|198206.1|198050.7|2
1726095920000|2024-09-11 23:05:20|198200.7|198049.6|198215.6|198052.4|198215.6|198056.1|198200.7|198049.6|4
1726095930000|2024-09-11 23:05:30|198236.3|198061.5|198236.3|198061.5|198236.3|198061.5|198236.3|198061.5|1
1726095940000|2024-09-11 23:05:40|198236.2|198067.7|198236.9|198060.3|198240.5|198067.7|198236.2|198059.8|4
1726095950000|2024-09-11 23:05:50|198203|198049.7|198226.5|198041.7|198227.5|198049.7|198203|198038|10
1726095960000|2024-09-11 23:06:00|198227.2|198042.7|198225.4|198040.1|198227.2|198042.7|198225.4|198039.9|7
1726095970000|2024-09-11 23:06:10|198225.7|198040.4|198224.9|198040.5|198225.7|198040.5|198224.9|198040.4|4
1726095980000|2024-09-11 23:06:20|198224.2|198041.3|198185.1|198057.5|198224.4|198057.5|198185.1|198041.3|4
1726096000000|2024-09-11 23:06:40|198204.6|198057.6|198204.6|198053.6|198204.6|198057.6|198204.6|198053.6|2
1726096010000|2024-09-11 23:06:50|198221.4|198053.7|198202.6|198011.9|198221.4|198053.7|198193.9|198009.5|9
1726096020000|2024-09-11 23:07:00|198201.3|198011.4|198201.8|198011.6|198202.1|198011.9|198201.3|198011.4|5
1726096030000|2024-09-11 23:07:10|198202.1|198011.9|198194.5|198011|198202.1|198012.4|198194.5|198011|6
1726096040000|2024-09-11 23:07:20|198194|198010.8|198165.4|198017.5|198194|198017.5|198165.4|198010.8|2
1726096050000|2024-09-11 23:07:30|198151.3|198005.3|198162.3|197981.9|198163.3|198005.3|198143.2|197977.5|12
1726096060000|2024-09-11 23:07:40|198162.6|197982.1|198201.2|198022.4|198201.4|198022.7|198161.6|197981.6|8
1726096070000|2024-09-11 23:07:50|198206.5|198022.7|198228.5|198040.7|198228.5|198047.6|198206.5|198022.7|11
1726096080000|2024-09-11 23:08:00|198228.2|198040|198229.2|198039|198229.2|198040|198228.2|198039|7
1726096090000|2024-09-11 23:08:10|198228.9|198038.8|198172.5|198015.5|198228.9|198047.7|198172.5|198006.6|6
1726096100000|2024-09-11 23:08:20|198172.8|198014.8|198150.4|197981.9|198172.8|198014.8|198150.4|197981.9|5
1726096110000|2024-09-11 23:08:30|198163.3|197994.3|198076.7|197917.4|198163.3|197994.3|198071.6|197912.2|11
1726096120000|2024-09-11 23:08:40|198075|197917.1|198055.7|197894.5|198075|197917.1|198051.5|197894.3|11
1726096130000|2024-09-11 23:08:50|198072.5|197894.8|198066.8|197892.1|198087.6|197911.7|198050.1|197892.1|15
1726096140000|2024-09-11 23:09:00|198067.1|197891.9|198057.7|197898.2|198120.7|197944.3|198057.7|197890.9|13
1726096150000|2024-09-11 23:09:10|198073.2|197897.9|198096.6|197927.7|198113.5|197935.2|198072.7|197897.7|9
1726096160000|2024-09-11 23:09:20|198117.5|197932.4|198067.4|197890.5|198117.9|197941.5|198067.4|197890.5|5
1726096170000|2024-09-11 23:09:30|198083.4|197897.1|198121|197934.4|198121|197934.4|198083.4|197897.1|6
1726096180000|2024-09-11 23:09:40|198119.7|197931.2|198120.2|197930.6|198120.6|197934.8|198119.7|197930.6|3
1726096190000|2024-09-11 23:09:50|198120.6|197935.1|198120.3|197932.2|198120.6|197935.2|198119.7|197931.1|4
1726096200000|2024-09-11 23:10:00|198120.9|197937.7|198084.9|197946.4|198120.9|197946.4|198084.9|197937.7|2
1726096210000|2024-09-11 23:10:10|198084.4|197942.8|198082.7|197935.4|198085.3|197949.2|198077.1|197935.4|5
1726096220000|2024-09-11 23:10:20|198103|197938.8|198103|197938.8|198103|197938.8|198103|197938.8|1
1726096240000|2024-09-11 23:10:40|198120|197938.4|198057.5|197882|198120|197938.4|198057.5|197882|3
1726096250000|2024-09-11 23:10:50|198053.5|197878|198046.5|197872|198053.5|197878|198044.6|197869.5|6
1726096260000|2024-09-11 23:11:00|198048.2|197873.8|198048.2|197873.8|198048.2|197873.8|198048.2|197873.8|1
1726096270000|2024-09-11 23:11:10|198060.8|197869.6|198083.7|197890.3|198083.7|197890.7|198060.8|197869.6|4
1726096280000|2024-09-11 23:11:20|198084.5|197894.5|198089.7|197913.2|198101.1|197919.2|198068.6|197894.5|9
1726096290000|2024-09-11 23:11:30|198085|197915|198103|197913.4|198106.1|197927.7|198078.9|197904.5|18
1726096300000|2024-09-11 23:11:40|198104.9|197921.5|198101.9|197912.7|198108.7|197924|198100.9|197912.7|14
1726096310000|2024-09-11 23:11:50|198101.6|197916.6|198108.8|197923.4|198108.8|197929.2|198101.6|197916.3|16
1726096320000|2024-09-11 23:12:00|198093.8|197922.9|198078.6|197930.8|198108.8|197930.8|198078.6|197920.9|7
1726096330000|2024-09-11 23:12:10|198070|197927.6|198097.6|197925.6|198097.7|197929.8|198070|197907.6|6
1726096340000|2024-09-11 23:12:20|198102.6|197929.4|198120.6|197933.2|198120.9|197933.2|198102.1|197929.4|5
1726096350000|2024-09-11 23:12:30|198102.1|197932.3|198101.6|197932|198120.2|197932.3|198098.3|197932|4
1726096360000|2024-09-11 23:12:40|198120.2|197938.4|198101.5|197938.4|198120.2|197938.4|198101.5|197938.4|4
1726096370000|2024-09-11 23:12:50|198081.2|197935.5|198081.2|197935.5|198081.2|197935.5|198081.2|197935.5|1
1726096390000|2024-09-11 23:13:10|198101.9|197938.7|198101.9|197938.7|198101.9|197938.7|198101.9|197938.7|1
1726096410000|2024-09-11 23:13:30||197939.5||197937.1||197939.5||197937.1|2
1726096420000|2024-09-11 23:13:40|198096.1|197938.7|198103|197938.7|198103|197938.7|198096.1|197938.7|2
1726096430000|2024-09-11 23:13:50|198082.9|197936.6|198085.6|197937.7|198085.6|197937.7|198082.9|197936.6|3
1726096440000|2024-09-11 23:14:00||197941.6||197941.6||197941.6||197941.6|1
1726096450000|2024-09-11 23:14:10|198112.6|197935.5|198121.7|197931.1|198121.7|197935.5|198112.6|197927.5|4
1726096460000|2024-09-11 23:14:20|198128.1|197929.5|198111|197922.1|198128.1|197929.5|198111|197922.1|2
1726096470000|2024-09-11 23:14:30|198110.9|197922.8|198116.2|197927.2|198116.2|197927.2|198110.9|197922.8|2
1726096480000|2024-09-11 23:14:40|198124.1|197925.4|198148.6|197946.3|198148.6|197954.1|198124.1|197925.4|4
1726096500000|2024-09-11 23:15:00|198143.8|197944.5|198143.8|197944.5|198143.8|197944.5|198143.8|197944.5|1
1726096510000|2024-09-11 23:15:10|198098.3|197946.5|198098.7|197946.2|198098.8|197946.5|198098.3|197946|3
1726096520000|2024-09-11 23:15:20|198097.6|197940.6|198096.5|197946.4|198097.6|197946.4|198095|197940.6|3
1726096530000|2024-09-11 23:15:30|198095.3|197941.5|198112.9|197944.4|198112.9|197944.4|198095.3|197941.5|2
1726096540000|2024-09-11 23:15:40|198113.5|197944.5|198133.8|197941.8|198133.8|197954.5|198113.5|197941.8|5
1726096550000|2024-09-11 23:15:50|198131.8|197941.6|198133.4|197941.6|198133.4|197941.6|198131.8|197941.6|2
1726096570000|2024-09-11 23:16:10|198097.3|197942.7|198097.3|197942.7|198097.3|197942.7|198097.3|197942.7|1
1726096580000|2024-09-11 23:16:20|198087|197944.5|198113|197925.5|198113|197944.5|198087|197918.1|4
1726096590000|2024-09-11 23:16:30|198112.3|197922.5|198112.2|197922|198112.3|197924.3|198110.2|197922|4
1726096600000|2024-09-11 23:16:40|198114.3|197925.5|198114.3|197925.5|198114.3|197925.5|198114.3|197925.5|1
1726096610000|2024-09-11 23:16:50|198078.6|197929.5|198078.6|197929.5|198078.6|197929.5|198078.6|197929.5|1
1726096630000|2024-09-11 23:17:10|198098.4|197933|198098.4|197933|198098.4|197933|198098.4|197933|1
1726096650000|2024-09-11 23:17:30|198098.8|197935.6|198098.6|197932.8|198098.8|197935.6|198098.6|197932.8|2
1726096660000|2024-09-11 23:17:40|198094.3|197931.8|198077.7|197927.6|198097.8|197932|198077.7|197927.6|6
1726096670000|2024-09-11 23:17:50|198079.8|197931.9|198077.3|197929.4|198079.8|197931.9|198077.3|197929.4|2
1726096690000|2024-09-11 23:18:10|198098.5|197933.9|198098.5|197933.9|198098.5|197933.9|198098.5|197933.9|1
1726096710000|2024-09-11 23:18:30|198100.1|197935.3|198143|197950.9|198144.1|197954.3|198100.1|197935.3|4
1726096720000|2024-09-11 23:18:40|198142.9|197951|198142.9|197951|198142.9|197951|198142.9|197951|1
1726096730000|2024-09-11 23:18:50|198145.5|197954|198151|197955.3|198151|197955.3|198145.5|197954|2
1726096760000|2024-09-11 23:19:20|198116.9|197958.9|198116.9|197958.9|198116.9|197958.9|198116.9|197958.9|1
1726096780000|2024-09-11 23:19:40|198119.1|197966.8|198179|197981.1|198182.8|197996.2|198119.1|197966.8|3
1726096810000|2024-09-11 23:20:10|198164.7|197982.8|198140.3|197974.5|198164.7|197982.8|198140.3|197974.5|2
1726096820000|2024-09-11 23:20:20|198127.7|197977|198077.2|197886.4|198158.8|197977|198067.3|197886|7
1726096830000|2024-09-11 23:20:30|198077.1|197887|198112|197918.1|198112.2|197925.7|198050.8|197886.5|11
1726096840000|2024-09-11 23:20:40|198111.7|197918.4|198113.9|197919.6|198121.5|197922.3|198111.7|197918.4|8
1726096850000|2024-09-11 23:20:50|198127.1||198113.9||198127.1||198113.9||2
1726096860000|2024-09-11 23:21:00|198124.3|197910.6|198124.3|197910.6|198124.3|197910.6|198124.3|197910.6|1
1726096870000|2024-09-11 23:21:10|198092.5|197917.7|198092.5|197917.7|198092.5|197917.7|198092.5|197917.7|1
1726096890000|2024-09-11 23:21:30|198105.8|197923.3|198105.8|197923.3|198105.8|197923.3|198105.8|197923.3|1
1726096900000|2024-09-11 23:21:40|198104.8|197934.5|198123.4|197931.5|198123.4|197934.5|198104.8|197929.6|3
1726096910000|2024-09-11 23:21:50|198114.2|197930.4|198149.1|197950.9|198149.1|197950.9|198114.2|197930.4|3
1726096920000|2024-09-11 23:22:00||197951||197951||197951||197951|1
1726096950000|2024-09-11 23:22:30|198117.1|197953.4|198117.1|197953.4|198117.1|197953.4|198117.1|197953.4|1
1726096970000|2024-09-11 23:22:50|198132.7|197957.6|198091.9|197917.2|198132.7|197961.9|198091.9|197917.2|4
1726096980000|2024-09-11 23:23:00|198091.8|197917.4|198092.3|197918.7|198092.3|197918.7|198091.8|197917.4|2
1726096990000|2024-09-11 23:23:10|198090.8|197916.9|198092.8|197918.7|198092.8|197919.5|198085.9|197910.9|5
1726097000000|2024-09-11 23:23:20|198113.9|197919.2|198113.8|197919.4|198113.9|197919.4|198113.8|197919.2|2
1726097010000|2024-09-11 23:23:30|198112.8|197915.1|198109.5|197919.1|198112.8|197919.1|198109.5|197915.1|2
1726097030000|2024-09-11 23:23:50|198102.1|197914.3|198102.1|197914.3|198102.1|197914.3|198102.1|197914.3|1
1726097040000|2024-09-11 23:24:00|198070.2|197914.4|198073.2|197922.2|198074.9|197924.4|198070.2|197914.4|5
1726097050000|2024-09-11 23:24:10|198093.6|197926.9|198093.6|197926.9|198093.6|197926.9|198093.6|197926.9|1
1726097060000|2024-09-11 23:24:20||197927||197927||197927||197927|1
1726097080000|2024-09-11 23:24:40|198071.7|197912.7|198051.7|197882.5|198075|197912.7|198051.7|197882.5|3
1726097090000|2024-09-11 23:24:50|198045.2|197877.6|198089.4|197887.5|198089.4|197887.8|198045.2|197877.6|3
1726097110000|2024-09-11 23:25:10|198075.5|197897.3|198123.1|197924.1|198123.1|197924.1|198075.5|197897.3|5
1726097120000|2024-09-11 23:25:20|198126.2|197923.5|198142|197947.9|198142|197947.9|198126.2|197923.5|2
1726097130000|2024-09-11 23:25:30|198142.2|197949.4|198143|197950.7|198143.8|197952.4|198142.2|197949.4|3
1726097140000|2024-09-11 23:25:40|198143.5|197952.5|198132.6|197973.2|198143.6|197973.2|198132.6|197952.4|3
1726097150000|2024-09-11 23:25:50|198132.2|197973.3|198114.9|197984.6|198132.4|197988.3|198114.9|197971.8|9
1726097160000|2024-09-11 23:26:00|198114.8|197984.7|198114.8|197984.7|198114.8|197984.7|198114.8|197984.7|1
1726097170000|2024-09-11 23:26:10|198104.9|197960|198104.9|197960.1|198104.9|197960.1|198104.9|197960|2
1726097180000|2024-09-11 23:26:20|198103.8|197949|198077.3|197937.2|198103.8|197949|198072.4|197933.6|6
1726097200000|2024-09-11 23:26:40|198081.5|197940.5|198081.5|197940.5|198081.5|197940.5|198081.5|197940.5|1
1726097210000|2024-09-11 23:26:50|198069.7|197954.6|198069.7|197919.5|198069.7|197954.6|198069.7|197919.5|2
1726097230000|2024-09-11 23:27:10|198075|197950|198079.6|197952.7|198079.6|197952.7|198055.5|197919.5|5
1726097240000|2024-09-11 23:27:20|198077.1|197944.4|198079.6|197952.7|198079.6|197952.7|198077.1|197944.4|2
1726097250000|2024-09-11 23:27:30|198077|197944.4|198135|197964.2|198139|197969.9|198077|197944.4|5
1726097260000|2024-09-11 23:27:40|198135.2|197966.8|198143.9|197973.1|198143.9|197973.1|198135.2|197966.8|2
1726097290000|2024-09-11 23:28:10|198149.2|197946.7|198147.3|197944|198149.2|197946.7|198147.3|197944|2
1726097310000|2024-09-11 23:28:30|198123.9|197992.2|198123.9|197992.2|198123.9|197992.2|198123.9|197992.2|1
1726097330000|2024-09-11 23:28:50|198126.2|197991.6|198155.3|197984.4|198156.4|197991.6|198126.2|197984.4|3
1726097350000|2024-09-11 23:29:10|198155.9|197988.3|198156|197988.3|198156|197988.3|198155.9|197988.3|2
1726097360000|2024-09-11 23:29:20||197988.4||197988.4||197988.4||197988.4|1
1726097370000|2024-09-11 23:29:30|198129.6|197969.5|198129.6|197969.5|198129.6|197969.5|198129.6|197969.5|1
1726097380000|2024-09-11 23:29:40|198129.8|197969.6|198133.1|198002.9|198133.1|198002.9|198129.8|197969.6|3
1726097390000|2024-09-11 23:29:50|198132.8|198004.1|198175.3|198007.8|198175.3|198007.8|198132.8|198000.4|6
1726097400000|2024-09-11 23:30:00|198176.1|198007.5|198192.4|198026.1|198192.4|198026.1|198166.9|198007.5|3
1726097410000|2024-09-11 23:30:10||198026.2||198026.2||198026.2||198026.2|1
1726097430000|2024-09-11 23:30:30|198158.4|198003.9|198156.1|198005|198158.4|198008.5|198156.1|198003.9|4
1726097440000|2024-09-11 23:30:40|198155.8|198003|198155.8|198003|198155.8|198003|198155.8|198003|1
1726097450000|2024-09-11 23:30:50|198168.7|198041|198168.2|198041.1|198168.7|198041.1|198168.2|198041|2
1726097460000|2024-09-11 23:31:00|198170.7|198041.3|198170.7|198041.3|198170.7|198041.3|198170.7|198041.3|1
1726097470000|2024-09-11 23:31:10|198171.2|198041.1|198171.2|198041.1|198171.2|198041.1|198171.2|198041.1|1
1726097480000|2024-09-11 23:31:20|198163.2|198003.4|198163.2|198003.4|198163.2|198003.4|198163.2|198003.4|1
1726097510000|2024-09-11 23:31:50|198171|198040.9|198171|198040.9|198171|198040.9|198171|198040.9|1
1726097520000|2024-09-11 23:32:00|198168.5|198037.3|198169.9|198040.3|198169.9|198042|198168.5|198037.3|3
1726097540000|2024-09-11 23:32:20|198160|198001.6|198160|198001.6|198160|198001.6|198160|198001.6|1
1726097550000|2024-09-11 23:32:30|198154|198005.4|198162.4|198015.3|198164|198015.4|198154|198005.4|4
1726097560000|2024-09-11 23:32:40|198159.2|198014.8|198159.2|198014.8|198159.2|198014.8|198159.2|198014.8|1
1726097570000|2024-09-11 23:32:50|198137.7|198000.8|198143.3|198015.9|198143.3|198015.9|198137.7|198000.8|4
1726097590000|2024-09-11 23:33:10|198141|198016.1|198142.4|198017.4|198142.4|198017.4|198141|198016|4
1726097600000|2024-09-11 23:33:20|198158.4|198017.5|198158.4|198017.5|198158.4|198017.5|198158.4|198017.5|1
1726097610000|2024-09-11 23:33:30|198157.9|198017.6|198157.9|198017.6|198158.4|198017.6|198157.9|198017.6|4
1726097620000|2024-09-11 23:33:40|198120.7|197977.3|198120.7|197977.3|198120.7|197977.3|198120.7|197977.3|1
1726097630000|2024-09-11 23:33:50|198120.6|197977.4|198130.6|197987.9|198130.6|197987.9|198119.8|197977.4|3
1726097640000|2024-09-11 23:34:00|198149.7|198024.7|198149.8|198024.8|198149.8|198024.8|198149.7|198024.7|2
1726097660000|2024-09-11 23:34:20|198152|198025.7|198171.6|198032.9|198172.4|198032.9|198152|198025.7|6
1726097670000|2024-09-11 23:34:30|198171.4|198032.4|198170.1|198032.7|198173.2|198032.7|198169.9|198032.4|6
1726097680000|2024-09-11 23:34:40|198170.6||198170.9||198170.9||198170.6||2
1726097690000|2024-09-11 23:34:50|198134.6|197989.5|198135.7|197990.3|198135.7|197990.3|198134.6|197989.5|2
1726097700000|2024-09-11 23:35:00|198144.2|197988.8|198155.1|198030.1|198155.1|198030.1|198144.2|197988.8|2
1726097710000|2024-09-11 23:35:10|198155.3|198030.3|198155.3|198030.3|198155.3|198030.3|198155.3|198030.3|1
1726097730000|2024-09-11 23:35:30|198141.2|197995.1|198152.7|197993.7|198152.7|197995.1|198141.2|197993.7|2
1726097740000|2024-09-11 23:35:40|198152|198022.2|198153.4|198003.9|198157.2|198022.2|198152|198003.9|4
1726097750000|2024-09-11 23:35:50|198153.7||198153.9||198153.9||198153.4||3
1726097760000|2024-09-11 23:36:00|198153.4||198153.9||198154.2||198153.4||3
1726097770000|2024-09-11 23:36:10|198154.7|198005.1|198106.5|197959|198154.7|198005.1|198106.5|197954|5
1726097790000|2024-09-11 23:36:30|198099.8|197954|198129|197959.8|198129|197959.9|198099.8|197954|5
1726097800000|2024-09-11 23:36:40|198128.7|197962.5|198107.3|197962.6|198128.7|197962.6|198107.3|197962.5|5
1726097810000|2024-09-11 23:36:50|198128.7||198128.7||198128.7||198107.3||3
1726097820000|2024-09-11 23:37:00|198107.3|197978.8|198107.3|197978.8|198107.3|197978.8|198107.3|197978.8|2
1726097830000|2024-09-11 23:37:10|198101.9|197946.7|198101.3|197948.6|198103.8|197950|198101.3|197946.7|3
1726097840000|2024-09-11 23:37:20|198102.4|197952.7|198137.1|197930.4|198137.1|197952.7|198102.4|197930.4|3
1726097850000|2024-09-11 23:37:30|198137|197930.5|198132.1|197961.7|198137|197961.7|198132.1|197930.5|2
1726097860000|2024-09-11 23:37:40|198132.6|197965.2|198139.1|197974.4|198139.1|197974.4|198132.6|197965.2|2
1726097870000|2024-09-11 23:37:50|198145.1|197980.4|198140.8|197975.8|198145.1|197980.4|198140.8|197975.8|2
1726097890000|2024-09-11 23:38:10|198122.7|197992.1|198122.7|197992.1|198122.7|197992.1|198122.7|197992.1|1
1726097910000|2024-09-11 23:38:30|198117.1|197955.7|198117.1|197955.7|198117.1|197955.7|198117.1|197955.7|1
1726097930000|2024-09-11 23:38:50|198119|197988.4|198119|197988.4|198119|197988.4|198119|197988.4|1
1726097940000|2024-09-11 23:39:00|198121.2|197987.8|198121.2|197987.8|198121.2|197987.8|198121.2|197987.8|1
1726097950000|2024-09-11 23:39:10|198138.4|197967.8|198143.2|197972.6|198143.2|197972.6|198138.4|197967.8|2
1726097960000|2024-09-11 23:39:20|198152.1|197944.9|198152.1|197944.9|198152.1|197944.9|198152.1|197944.9|1
1726097970000|2024-09-11 23:39:30|198148|197946|198148|197946|198148|197946|198148|197946|1
1726097980000|2024-09-11 23:39:40|198147.9|197947.5|198125.2|197991|198150.1|197991|198121.1|197947.5|5
1726098000000|2024-09-11 23:40:00||197991.1||197991.1||197991.1||197991.1|1
1726098020000|2024-09-11 23:40:20|198121|197968.2|198121|197968.2|198121|197968.2|198121|197968.2|1
1726098040000|2024-09-11 23:40:40|198125.4|197968.3|198126.2|197991.3|198126.2|197991.4|198125.4|197968.3|3
1726098050000|2024-09-11 23:40:50|198127.4|197999.1|198127.4|197999.1|198127.4|197999.1|198127.4|197999.1|1
1726098060000|2024-09-11 23:41:00|198126.2|197991.3|198124.9|197991.9|198126.2|197991.9|198124.9|197991.3|2
1726098070000|2024-09-11 23:41:10|198120|197992.1|198120|197969.5|198120|197992.1|198120|197969.5|2
1726098080000|2024-09-11 23:41:20||197969.6||197969.6||197969.6||197969.6|1
1726098090000|2024-09-11 23:41:30|198124|197991.2|198124|197991.2|198124|197991.2|198124|197991.2|1
1726098110000|2024-09-11 23:41:50|198128.9|197996.2|198135.3|198003.8|198135.3|198003.8|198128.9|197996.2|2
1726098130000|2024-09-11 23:42:10|198137.4|198003.3|198175.2|198000.8|198180.8|198006.4|198137.4|197999.5|4
1726098160000|2024-09-11 23:42:40|198151.9|198020.4|198154.5|197990.4|198154.5|198020.4|198151.9|197990.4|2
1726098190000|2024-09-11 23:43:10|198152.2|198020.7|198180.6|198013.2|198180.6|198022.5|198150|198013.2|4
1726098200000|2024-09-11 23:43:20|198180.5||198180.5||198180.5||198180.5||1
1726098210000|2024-09-11 23:43:30|198175.6|198012.8|198180.5|198014.3|198180.5|198014.3|198175.6|198012.8|2
1726098220000|2024-09-11 23:43:40||198014.4||198014.4||198014.4||198014.4|1
1726098230000|2024-09-11 23:43:50|198185.4|197988.8|198155.6|197999.7|198185.4|197999.7|198155.6|197988.8|2
1726098240000|2024-09-11 23:44:00||197999.8||197999.8||197999.8||197999.8|1
1726098250000|2024-09-11 23:44:10|198158|198029.3|198158|198029.3|198158|198029.3|198158|198029.3|1
1726098270000|2024-09-11 23:44:30|198163.5|198038.5|198158|198029.3|198163.5|198038.5|198158|198029.3|2
1726098290000|2024-09-11 23:44:50|198155.5|197999.9|198155.5|197999.9|198155.5|197999.9|198155.5|197999.9|1
1726098300000|2024-09-11 23:45:00|198156.9|198010.7|198177.9|198012|198191.3|198012|198156.9|197990.6|4
1726098310000|2024-09-11 23:45:10||198012.1||198012.1||198012.1||198012.1|1
1726098330000|2024-09-11 23:45:30|198157.4|198023.3|198157.4|198023.3|198157.4|198023.3|198157.4|198023.3|1
1726098340000|2024-09-11 23:45:40|198155.4|198002.7|198155.4|198002.7|198155.4|198002.7|198155.4|198002.7|1
1726098350000|2024-09-11 23:45:50|198154.7|197997.7|198153.9|198001.9|198154.7|198004.5|198153.9|197997.7|3
1726098360000|2024-09-11 23:46:00|198148.9|197998.6|198154.2|198021.4|198154.2|198021.4|198148.9|197998.6|2
1726098370000|2024-09-11 23:46:10|198154.1|198020.4|198151.6|198020.2|198154.1|198020.4|198151.6|198020.2|3
1726098380000|2024-09-11 23:46:20|198146|198014.7|198171.7|198002|198171.7|198014.7|198146|198002|2
1726098390000|2024-09-11 23:46:30|198167.2|198002.1|198172.6|198002.9|198172.6|198002.9|198167.2|198002|3
1726098410000|2024-09-11 23:46:50|198148.8|197994.4|198148.8|197994.4|198148.8|197994.4|198148.8|197994.4|1
1726098420000|2024-09-11 23:47:00|198144.1|197993.8|198144.1|197993.8|198144.1|197993.8|198144.1|197993.8|1
1726098430000|2024-09-11 23:47:10|198145.7|198012.9|198145.7|198012.9|198145.7|198012.9|198145.7|198012.9|1
1726098440000|2024-09-11 23:47:20|198147.5|198019.5|198147.6|198013.2|198147.6|198019.5|198147.5|198013.2|4
1726098450000|2024-09-11 23:47:30|198147.5|198019.5|198147.5|198019.5|198147.6|198019.5|198147.5|198013.2|3
1726098460000|2024-09-11 23:47:40|198147.6|198013.2|198145.5|198013.4|198147.6|198013.4|198145.5|198013.2|2
1726098470000|2024-09-11 23:47:50|198143.9|197994.7|198142.5|197979.9|198144.9|197994.7|198142.5|197979.9|3
1726098490000|2024-09-11 23:48:10|198149.4|198018.4|198150.3|198021.5|198150.3|198021.6|198149.4|198018.4|3
1726098510000|2024-09-11 23:48:30|198152|198023.1|198157.3|198028.5|198157.3|198028.5|198152|198023.1|2
1726098520000|2024-09-11 23:48:40|198157.9|198028.3|198152.1|198022.5|198157.9|198028.3|198152.1|198022.5|2
1726098550000|2024-09-11 23:49:10|198152|197993.6|198152|197993.6|198152|197993.6|198152|197993.6|1
1726098560000|2024-09-11 23:49:20|198153.7|197993|198153.7|197993|198153.7|197993|198153.7|197993|1
1726098580000|2024-09-11 23:49:40|198154|198023.7|198154|198023.7|198154|198023.7|198154|198023.7|1
1726098590000|2024-09-11 23:49:50|198153.9|198020.8|198153.8|198024.7|198153.9|198024.7|198153.8|198020.8|2
1726098600000|2024-09-11 23:50:00|198191.4|198016.7|198190.6|198016.9|198191.4|198016.9|198190.6|198016.7|2
1726098630000|2024-09-11 23:50:30|198161.7|197992.3|198161.7|197992.3|198161.7|197992.3|198161.7|197992.3|1
1726098650000|2024-09-11 23:50:50|198164.8|198031.6|198164.8|198031.6|198164.8|198031.6|198164.8|198031.6|1
1726098660000|2024-09-11 23:51:00|198164.9|198032.8|198164.9|198032.8|198164.9|198032.8|198164.9|198032.8|1
1726098670000|2024-09-11 23:51:10|198163.7|198032.9|198163.7|198032.9|198165.2|198033|198163.7|198032.7|5
1726098680000|2024-09-11 23:51:20|198165.2|198032.7|198162.6|197995.7|198165.2|198032.7|198158|197995.7|7
1726098690000|2024-09-11 23:51:30|198157.9|197996.4|198162.5|197995.7|198162.5|197996.5|198157.9|197995.7|4
1726098700000|2024-09-11 23:51:40|198158.7|197996.4|198163.6|198032.8|198163.6|198032.8|198158.4|197995.6|6
1726098740000|2024-09-11 23:52:20|198158.4|197996.4|198158.4|197996.4|198158.4|197996.4|198158.4|197996.4|1
1726098750000|2024-09-11 23:52:30|198158.3||198158.3||198158.3||198158.3||1
1726098760000|2024-09-11 23:52:40|198163.3|198032.5|198163.3|198032.6|198163.3|198032.6|198163.3|198032.5|2
1726098770000|2024-09-11 23:52:50|198163.8|198032.8|198163.8|198032.8|198163.8|198032.8|198163.8|198032.8|1
1726098780000|2024-09-11 23:53:00|198166.7|198031.5|198166.7|198031.5|198166.7|198031.5|198166.7|198031.5|1
1726098790000|2024-09-11 23:53:10|198167.3|198034.9|198163.5|198002.5|198167.3|198034.9|198163.5|198002.5|3
1726098800000|2024-09-11 23:53:20|198163.4||198163.4||198163.4||198163.4||1
1726098810000|2024-09-11 23:53:30|198165.7|198002.6|198165.7|198035.3|198165.7|198035.3|198165.7|198002.6|2
1726098830000|2024-09-11 23:53:50|198166.4|198035.5|198166.3|198033.7|198166.4|198035.5|198166.3|198033.7|2
1726098850000|2024-09-11 23:54:10|198165|197997.8|198165|197997.8|198165|197997.8|198165|197997.8|1
1726098870000|2024-09-11 23:54:30|198166.1|198005.3|198165.3|198033.3|198166.1|198033.3|198164.8|197999.2|3
1726098900000|2024-09-11 23:55:00|198164.8|197999.2|198164.8|197999.2|198164.8|197999.2|198164.8|197999.2|1
1726098920000|2024-09-11 23:55:20|198163.3|197990.2|198161.8|197987.7|198166.1|197991.3|198161.8|197987.7|4
1726098930000|2024-09-11 23:55:30|198162.9|197987|198162.9|197987|198162.9|197987|198162.9|197987|1
1726098940000|2024-09-11 23:55:40|198162.8||198162.8||198162.8||198162.8||1
1726098950000|2024-09-11 23:55:50|198135.1|197964.2|198131.6|197956.9|198135.6|197964.4|198131.6|197956.9|3
1726098960000|2024-09-11 23:56:00|198131.3|197962.3|198131.3|197962.3|198131.3|197962.3|198131.3|197962.3|1
1726098970000|2024-09-11 23:56:10|198134.7|197969.1|198141.3|198007.3|198141.3|198007.3|198134.7|197964.5|3
1726098990000|2024-09-11 23:56:30|198140.7|198007.8|198171.8|198002.2|198171.8|198007.9|198139.4|198002.2|5
1726099000000|2024-09-11 23:56:40|198177.3|198010.4|198185.6|198010.5|198185.6|198010.5|198177.3|198010.4|3
1726099010000|2024-09-11 23:56:50||198011.2||198011.2||198011.2||198011.2|1
1726099030000|2024-09-11 23:57:10|198161.1|198030.3|198156.7|197994.7|198161.1|198030.3|198156.7|197994.7|2
1726099050000|2024-09-11 23:57:30|198160.6|198029.8|198160.6|198029.8|198160.6|198029.8|198160.6|198029.8|1
1726099070000|2024-09-11 23:57:50|198161|198031.5|198186.6|198015.7|198186.6|198033.2|198161|198015.7|3
1726099080000|2024-09-11 23:58:00|198195|197989.8|198195|197989.8|198195|197989.8|198195|197989.8|1
1726099100000|2024-09-11 23:58:20|198194.9|197989.9|198194.9|197987.1|198194.9|197989.9|198194.9|197987.1|3
1726099110000|2024-09-11 23:58:30|198164.9|198032.6|198164.9|198033.7|198165.2|198034|198164.9|198032.6|3
1726099140000|2024-09-11 23:59:00|198158.9|198027.6|198154.1|198025|198158.9|198027.6|198154.1|198025|3
1726099150000|2024-09-11 23:59:10|198154.5|198025.1|198154.5|198025.1|198154.5|198025.1|198154.5|198025.1|1
1726099170000|2024-09-11 23:59:30|198150.5|197992.7|198150.5|197992.7|198150.5|197992.7|198150.5|197992.7|1
1726099180000|2024-09-11 23:59:40|198150.4|197978.5|198150.4|197978.5|198150.4|197978.5|198150.4|197978.5|2
1726099190000|2024-09-11 23:59:50|198155.4|198007.1|198155.4|198007.1|198155.4|198007.1|198155.4|198007.1|1
1726099200000|2024-09-12 00:00:00|198156.3|198008|198179.9|198028.6|198184.4|198033.1|198154.8|198006.3|10
1726099220000|2024-09-12 00:00:20|198179.8|198028.7|198172.4|198030.3|198183|198035.6|198172.4|198028.7|5
1726099230000|2024-09-12 00:00:30|198173.3|198030.4|198173.3|198030.4|198173.3|198030.4|198173.3|198030.4|1
1726099240000|2024-09-12 00:00:40|198178.4|198030.5|198174.8|198034.2|198178.4|198037.8|198174.8|198030.5|3
1726099250000|2024-09-12 00:00:50|198185.8|198034.4|198189.2|198045|198190.7|198045|198183.2|198028.9|7
1726099280000|2024-09-12 00:01:20|198166.3|198017.9|198166.3|198017.9|198166.3|198017.9|198166.3|198017.9|1
1726099290000|2024-09-12 00:01:30|198167.1|198018.1|198163.2|198016.2|198167.1|198018.1|198163.2|198016.2|2
1726099300000|2024-09-12 00:01:40|198166.5|198016.3|198165.8|198018|198166.5|198022.3|198165.8|198016.3|3
1726099310000|2024-09-12 00:01:50|198177|198045.5|198177|198045.6|198177|198045.6|198177|198045.5|2
1726099320000|2024-09-12 00:02:00|198183|198054.4|198187.9|198044.3|198187.9|198054.4|198176.8|198044.3|3
1726099330000|2024-09-12 00:02:10|198195.1|198050.6|198195.1|198050.8|198195.1|198050.8|198195.1|198050.6|2
1726099340000|2024-09-12 00:02:20|198195.3|198052.4|198195.1|198050.9|198195.3|198052.4|198195.1|198050.9|2
1726099350000|2024-09-12 00:02:30|198166.3|198018.1|198181.9|198055.6|198181.9|198055.6|198166.3|198018.1|2
1726099370000|2024-09-12 00:02:50|198184.7|198055.2|198183.7|198055.2|198184.7|198055.2|198183.7|198055.2|2
1726099380000|2024-09-12 00:03:00|198176.1|198047.6|198182.4|198053.1|198182.4|198053.1|198175.7|198046.4|3
1726099390000|2024-09-12 00:03:10|198192|198049.8|198173.1|198032.7|198192|198049.8|198168.2|198028.2|9
1726099400000|2024-09-12 00:03:20|198169.6|198033.2|198104.8|197961.9|198169.6|198033.2|198079.2|197942.1|11
1726099410000|2024-09-12 00:03:30|198104|197962.2|198093.8|197959.6|198104|197967.5|198090.6|197955.9|15
1726099420000|2024-09-12 00:03:40|198098.4|197965.5|198095.1|197960.6|198101.2|197967.7|198091.6|197956.7|20
1726099430000|2024-09-12 00:03:50|198100|197966.8|198098.5|197966.1|198100|197966.8|198094|197959.6|8
1726099440000|2024-09-12 00:04:00|198098.9|197965.5|198098.9|197965.5|198098.9|197965.7|198098.3|197965.5|7
1726099450000|2024-09-12 00:04:10|198096|197962.4|198094.6|197962.1|198096|197962.4|198094.6|197962.1|2
1726099460000|2024-09-12 00:04:20|198100.4|197953.5|198077|197931.4|198100.4|197953.5|198075.5|197929.3|8
1726099470000|2024-09-12 00:04:30|198078.2|197933.3|198078.2|197933.3|198078.2|197933.3|198078.2|197933.3|1
1726099480000|2024-09-12 00:04:40|198077.6|197933.5|198091.4|197966.4|198091.4|197966.4|198077.6|197933.5|2
1726099490000|2024-09-12 00:04:50|198088.1|197959.7|198092.4|197967.4|198092.4|197967.4|198088|197959.7|4
1726099500000|2024-09-12 00:05:00|198090.2|197963.8|198098|197963.8|198102.2|197968.4|198090.2|197961.8|5
1726099510000|2024-09-12 00:05:10|198101.5|197968.4|198105.1|197955.4|198105.1|197968.4|198098|197953.6|19
1726099520000|2024-09-12 00:05:20|198104.8|197953.6|198128.2|197988.8|198128.2|197989.6|198104.8|197953.5|12
1726099530000|2024-09-12 00:05:30|198131.6|197984.1|198130.6|197983|198137|197994.7|198127.4|197983|20
1726099540000|2024-09-12 00:05:40|198130.7|197983.6|198131.8|197986|198135.6|197993.2|198128.8|197983.6|18
1726099550000|2024-09-12 00:05:50|198128.8|197989.7|198128.9|197990.2|198133.3|197991.2|198128.8|197986.1|21
1726099560000|2024-09-12 00:06:00|198129.1|197991.1|198129.9|197991.1|198130|197991.1|198128.8|197991.1|6
1726099570000|2024-09-12 00:06:10|198128.9|197991.2|198132.1|197979.6|198134|197991.2|198128.8|197979.5|9
1726099580000|2024-09-12 00:06:20|198133.7|197982.7|198133.5|197996.5|198141.8|197996.6|198132.4|197982.7|8
1726099590000|2024-09-12 00:06:30|198132.4|197996.6|198128.5|197993.2|198133.6|197998.4|198128.5|197993.2|7
1726099600000|2024-09-12 00:06:40|198127|197991.4|198127.8|197992.2|198127.8|197992.3|198127|197991|14
1726099610000|2024-09-12 00:06:50|198127|197991.2|198119|197990.7|198127.8|197992.3|198117.9|197989|14
1726099620000|2024-09-12 00:07:00|198110.2|197981.6|198095.3|197955.8|198110.2|197981.6|198091.6|197952.1|12
1726099630000|2024-09-12 00:07:10|198090.6|197951.1|198099.5|197961.8|198099.5|197961.8|198090.6|197951.1|4
1726099640000|2024-09-12 00:07:20|198099.6|197962.6|198099.3|197964.6|198099.6|197964.6|198099.3|197962.6|2
1726099650000|2024-09-12 00:07:30|198096.2|197962.1|198099.4|197964.3|198099.4|197964.3|198096.2|197962.1|2
1726099660000|2024-09-12 00:07:40|198103.5|197948.5|198103.5|197948.5|198103.5|197948.5|198103.5|197948.5|1
1726099670000|2024-09-12 00:07:50|198081.8|197938.4|198077.1|197930.7|198081.8|197939.5|198077.1|197930.7|4
1726099680000|2024-09-12 00:08:00|198108.5|197954.8|198109.9|197976.2|198109.9|197976.2|198108.5|197954.8|2
1726099710000|2024-09-12 00:08:30|198112.4|197978.7|198112.4|197982.2|198113.1|197982.6|198112.1|197978.7|4
1726099720000|2024-09-12 00:08:40|198113.2|197984.2|198077|197947.6|198113.2|197985.5|198075|197947.2|7
1726099730000|2024-09-12 00:08:50|198076.3|197947.9|198076.3|197947.9|198076.3|197947.9|198076.3|197947.9|1
1726099740000|2024-09-12 00:09:00|198075|197946.4|198075.8|197949.8|198076.5|197951.5|198075|197946.4|5
1726099750000|2024-09-12 00:09:10|198075|197952.1|198077.1|197952.1|198077.1|197952.1|198075|197952.1|3
1726099760000|2024-09-12 00:09:20|198076.3|197951.3|198071.1|197944.4|198076.3|197951.3|198071.1|197944.4|4
1726099770000|2024-09-12 00:09:30|198075|197948.4|198075.8|197948.6|198075.8|197948.6|198075|197948.4|2
1726099780000|2024-09-12 00:09:40|198074.6||198075.9||198075.9||198074.6||2
1726099790000|2024-09-12 00:09:50|198070.4|197945.4|198070.4|197945.4|198070.4|197945.4|198070.4|197945.4|1
1726099800000|2024-09-12 00:10:00|198072.4|197947.4|198047.1|197922.1|198072.4|197947.4|198047.1|197922.1|2
1726099810000|2024-09-12 00:10:10|198043.2|197917.9|198043.2|197917.9|198043.2|197917.9|198043.2|197917.9|1
1726099820000|2024-09-12 00:10:20|198070|197945|198070|197945|198070|197945|198070|197945|1
1726099850000|2024-09-12 00:10:50|198043.2|197917.9|198043.2|197917.9|198043.2|197917.9|198043.2|197917.9|1
1726099860000|2024-09-12 00:11:00|198063.1|197927|198062.8|197937.8|198063.1|197937.8|198051.2|197926.2|6
1726099870000|2024-09-12 00:11:10|198063.4|197938.4|198063.4|197938.4|198063.4|197938.4|198062.8|197937.8|5
1726099880000|2024-09-12 00:11:20|198062.9|197937.9|198063.4|197938.4|198063.5|197938.5|198062.9|197937.9|4
1726099890000|2024-09-12 00:11:30|198061.3|197936.3|198059.1|197934.1|198061.3|197936.3|198059.1|197934.1|2
1726099900000|2024-09-12 00:11:40|198041.5|197913.9|198039.5|197914.5|198041.9|197914.5|198039.4|197913.8|4
1726099910000|2024-09-12 00:11:50|198041.6|197913.9|198019.8|197894.8|198053.5|197928.5|198003.8|197878.8|12
1726099940000|2024-09-12 00:12:20|198022.8|197897.8|198017|197892|198022.8|197897.8|198016.4|197891.4|3
1726099950000|2024-09-12 00:12:30|198018.1|197893.1|198022.9|197897.9|198022.9|197897.9|198018.1|197893.1|4
1726099960000|2024-09-12 00:12:40|198023.1|197898.1|198045.2|197915.2|198045.3|197916|198023.1|197898.1|14
1726099970000|2024-09-12 00:12:50|198045|197913.9|198073.6|197934.8|198080.7|197938.6|198045|197913.8|20
1726099980000|2024-09-12 00:13:00|198068.8|197930.1|198017|197883.9|198070.8|197931.9|198013.5|197880.1|7
1726099990000|2024-09-12 00:13:10|198016.2|197884.6|198018.7|197884.4|198018.7|197884.6|198016.2|197884.4|3
1726100000000|2024-09-12 00:13:20||197885.3||197884.4||197885.3||197884.4|2
1726100010000|2024-09-12 00:13:30|198020|197887.6|198018.8|197887.2|198020|197887.8|198014.9|197883.2|13
1726100020000|2024-09-12 00:13:40|198014.2|197882.5|198018.7|197887.1|198019.8|197888.2|198014.2|197882.5|19
1726100030000|2024-09-12 00:13:50|198018.3|197887.8|198019.5|197889.8|198019.8|197890.4|198018.3|197887.8|4
1726100040000|2024-09-12 00:14:00|198023.8|197894.1|198045|197912.6|198049.6|197918.6|198023.8|197894.1|7
1726100050000|2024-09-12 00:14:10|198049.6|197918.6|198044.8|197912.7|198049.6|197918.6|198044.8|197912.7|4
1726100060000|2024-09-12 00:14:20|198049.6|197918.6|198044.8|197912.7|198049.6|197918.6|198044.8|197912.7|4
1726100070000|2024-09-12 00:14:30|198028.3|197887.9|198031.6|197886.7|198031.6|197887.9|198028.3|197886.7|2
1726100080000|2024-09-12 00:14:40|198031.2|197883.3|198032.4|197900.8|198032.4|197902.5|198031.2|197883.3|4
1726100090000|2024-09-12 00:14:50|198031.3|197885.2|198044.2|197919.2|198044.2|197919.2|198031.3|197885.2|4
1726100100000|2024-09-12 00:15:00|198054.7|197924.1|198056.9|197928|198060.7|197930.6|198054.7|197923.4|6
1726100120000|2024-09-12 00:15:20|198057.9|197928.2|198064.8|197933.2|198064.8|197933.2|198057.3|197928.2|4
1726100130000|2024-09-12 00:15:30|198053.2|197903.9|198098.7|197969.3|198101.7|197969.3|198053.2|197903.9|10
1726100140000|2024-09-12 00:15:40|198093.5|197964.1|198091.1|197960|198093.5|197964.1|198091.1|197960|2
1726100150000|2024-09-12 00:15:50|198095.2|197964|198091.3|197960.2|198095.2|197964|198091.3|197960.2|2
1726100160000|2024-09-12 00:16:00|198093.4|197960.8|198092.8|197962|198099.2|197969.7|198088.5|197953.8|23
1726100170000|2024-09-12 00:16:10|198092.6|197955.6|198093.5|197962|198093.6|197962.6|198091|197954.2|19
1726100180000|2024-09-12 00:16:20|198092.8|197955.2|198097.3|197966.3|198097.5|197967.3|198092.8|197955.2|17
1726100190000|2024-09-12 00:16:30|198097.4|197967|198097.3|197966|198097.4|197967|198097.3|197966|4
1726100200000|2024-09-12 00:16:40|198097.2|197959.8|198097.3|197966.3|198097.3|197966.3|198097.2|197959.8|2
1726100210000|2024-09-12 00:16:50|198096.9|197958.1|198096.2|197959|198096.9|197959|198096.2|197944.1|3
1726100220000|2024-09-12 00:17:00|198096.9|197946.7|198099.1|197958.8|198099.6|197962.2|198096.7|197946.7|5
1726100230000|2024-09-12 00:17:10|198101.2|197971.4|198101.2|197971.4|198101.2|197971.4|198101.2|197971.4|1
1726100240000|2024-09-12 00:17:20|198100.4|197970.6|198100.4|197970.6|198100.4|197970.6|198100.4|197970.6|1
1726100250000|2024-09-12 00:17:30|198087.9|197960.4|198091.1|197966.1|198091.1|197966.1|198087.9|197960.4|2
1726100260000|2024-09-12 00:17:40|198101.5|197964.1|198097.4|197958.8|198101.5|197966.2|198097.2|197951|10
1726100270000|2024-09-12 00:17:50|198097.5|197960|198097.1|197957.4|198097.5|197960|198097|197956.3|3
1726100280000|2024-09-12 00:18:00|198097|197956.1|198097.2|197958.1|198097.2|197958.1|198097|197956.1|2
1726100290000|2024-09-12 00:18:10|198097.5|197966.4|198097.4|197965.6|198097.5|197966.4|198097.4|197965.6|2
1726100300000|2024-09-12 00:18:20|198089.7|197961.5|198119.4|197983.3|198119.4|197983.4|198089.7|197961.4|9
1726100310000|2024-09-12 00:18:30|198118.8|197982.6|198120.4|197984.2|198120.9|197984.2|198118.8|197982.6|4
1726100320000|2024-09-12 00:18:40|198120.9|197984|198120.9|197984|198120.9|197984|198120.9|197984|1
1726100330000|2024-09-12 00:18:50|198106.8|197959.3|198106.3|197959.5|198106.8|197960.2|198104.4|197959.3|3
1726100340000|2024-09-12 00:19:00|198104.3|197960.2|198104.3|197960.2|198104.3|197960.2|198104.3|197960.2|1
1726100350000|2024-09-12 00:19:10|198106.3|197959.5|198112.4|197986.7|198112.4|197986.7|198106.3|197959.5|2
1726100360000|2024-09-12 00:19:20|198109.6|197980.4|198109.6|197980.3|198112.3|197986.8|198109.6|197980.3|5
1726100370000|2024-09-12 00:19:30|198110.4|197985.3|198117.1|197985.6|198120.9|197989|198110.4|197983.7|11
1726100380000|2024-09-12 00:19:40|198116.4|197985.7|198123.2|197988.6|198126|197989.2|198116.4|197984.5|8
1726100390000|2024-09-12 00:19:50|198122.4|197988.7|198122.4|197988.7|198122.4|197988.7|198122.4|197988.7|1
1726100400000|2024-09-12 00:20:00|198124|197992.4|198122.9|197988.1|198124|197992.4|198122.9|197988|5
1726100410000|2024-09-12 00:20:10|198108.5|197975.1|198108.5|197975.1|198108.5|197978.7|198108.5|197975.1|3
1726100430000|2024-09-12 00:20:30|198114.4|197989.4|198114.4|197989.4|198114.4|197989.4|198114.4|197989.4|1
1726100440000|2024-09-12 00:20:40|198125.2|197990.4|198121.4|197986.6|198125.2|197990.4|198121.4|197986.6|2
1726100460000|2024-09-12 00:21:00|198121.9|197991.3|198122.8|197976.3|198122.8|197991.3|198121.5|197976.3|3
1726100480000|2024-09-12 00:21:20|198108.7|197977.4|198108.7|197977.4|198108.7|197977.4|198108.7|197977.4|1
1726100490000|2024-09-12 00:21:30|198108.5|197977.3|198128.1|197988.4|198128.1|197993.4|198108.5|197977.3|9
1726100500000|2024-09-12 00:21:40|198128.4|197991.6|198125.4|197989.2|198128.4|197991.6|198125.4|197989.2|2
1726100510000|2024-09-12 00:21:50|198127.8|197990.4|198124|197987.7|198127.8|197990.4|198124|197987.7|9
1726100520000|2024-09-12 00:22:00|198124.8|197987.4|198064|197932.8|198124.8|197988.7|198061.9|197931.6|8
1726100530000|2024-09-12 00:22:10||197932.9||197932.9||197932.9||197932.9|1
1726100540000|2024-09-12 00:22:20|198059.6|197928.5|198060|197930.5|198060.1|197930.5|198055.4|197924.4|15
1726100550000|2024-09-12 00:22:30|198058.2|197932.1|198057.9|197929.6|198058.9|197932.1|198054|197925.6|12
1726100560000|2024-09-12 00:22:40|198053.7|197925.4|198058.5|197930.1|198059.1|197930.7|198053.7|197925.4|10
1726100570000|2024-09-12 00:22:50|198059.3|197932.6|198058.5|197930.3|198059.3|197932.6|198058.5|197930.3|2
1726100580000|2024-09-12 00:23:00|198056.5|197928.7|198036.8|197906.4|198056.5|197928.7|198029.9|197899.9|12
1726100590000|2024-09-12 00:23:10|198035.9|197906.7|198035.9|197906.7|198035.9|197906.7|198035.9|197906.7|1
1726100600000|2024-09-12 00:23:20|198037.7|197906|198036.8|197906|198037.7|197906|198036.8|197906|2
1726100610000|2024-09-12 00:23:30|198036.7|197906.1|198036.7|197906.1|198036.7|197906.1|198036.7|197906.1|1
1726100620000|2024-09-12 00:23:40|198046.4|197913.3|198044.8|197913.4|198047.5|197916.4|198044.8|197913.3|5
1726100630000|2024-09-12 00:23:50|198045.6|197913.1|198043.7|197901.5|198047.3|197913.1|198043.7|197901.5|5
1726100640000|2024-09-12 00:24:00|198044.7|197901.2|198052.6|197924.4|198053.3|197924.4|198042.8|197901.2|7
1726100650000|2024-09-12 00:24:10|198053.3|197924.5|198052.6|197924.5|198053.4|197924.5|198052.6|197924.5|8
1726100660000|2024-09-12 00:24:20|198053.4|197915.9|198052.4|197920.8|198053.7|197922.1|198043.9|197911.6|9
1726100670000|2024-09-12 00:24:30|198049|197919.9|198048.2|197923.2|198053.7|197924.6|198048.2|197919.9|9
1726100680000|2024-09-12 00:24:40|198049|197924|198053|197924.6|198053.1|197924.7|198048.2|197923.2|9
1726100700000|2024-09-12 00:25:00|198061.8|197924.7|198062.9|197916.8|198062.9|197928.1|198061.8|197916.8|3
1726100710000|2024-09-12 00:25:10|198061.8|197907.7|198062.1|197907.6|198062.1|197907.7|198061.8|197907.6|2
1726100720000|2024-09-12 00:25:20|198061.1|197919.4|198058.7|197929.4|198063.1|197929.4|198058.7|197919.4|5
1726100730000|2024-09-12 00:25:30|198058.5|197927.9|198058.5|197927.9|198058.5|197927.9|198058.5|197927.9|1
1726100740000|2024-09-12 00:25:40|198060|197932.4|198059.6|197929.8|198060.4|197932.4|198059.6|197929.6|3
1726100760000|2024-09-12 00:26:00|198061.2|197934.4|198093.6|197964.8|198093.6|197964.8|198061.2|197934.4|4
1726100770000|2024-09-12 00:26:10|198093.5|197965.2|198093.3|197965.3|198093.5|197965.3|198091.3|197965.1|4
1726100790000|2024-09-12 00:26:30|198094.4|197959.9|198081.4|197950.6|198094.4|197960.2|198078.1|197949.5|8
1726100810000|2024-09-12 00:26:50|198083.5|197950|198089.7|197964.7|198089.7|197964.7|198083.5|197950|2
1726100820000|2024-09-12 00:27:00|198099.9|197971.7|198114.9|197976.9|198117.3|197980.3|198099.9|197971.7|5
1726100830000|2024-09-12 00:27:10|198111.4|197973.4|198111.4|197973.4|198111.4|197973.4|198111.4|197973.4|1
1726100840000|2024-09-12 00:27:20|198115|197977.1|198115|197977.1|198115|197977.1|198115|197977.1|1
1726100850000|2024-09-12 00:27:30||197979.3||197979.3||197979.3||197979.3|1
1726100870000|2024-09-12 00:27:50|198114.7|197965.3|198114.7|197965.3|198114.7|197965.3|198114.7|197965.3|1
1726100880000|2024-09-12 00:28:00|198100.1|197962.9|198100.1|197962.9|198100.1|197962.9|198100.1|197962.9|1
1726100890000|2024-09-12 00:28:10|198098.1|197962.6|198106.7|197980.3|198106.7|197980.3|198098.1|197962.4|4
1726100900000|2024-09-12 00:28:20|198110.1|197984.6|198124.2|197993.1|198124.2|197994.1|198110.1|197984.6|6
1726100910000|2024-09-12 00:28:30|198124.3|197994.1|198124.3|197994.4|198124.3|197994.4|198124.3|197993|3
1726100920000|2024-09-12 00:28:40||197993.4||197993.2||197994.4||197993.2|13
1726100930000|2024-09-12 00:28:50|198123.1|197982.7|198123.9|197993.6|198123.9|197993.7|198119.7|197982.7|8
1726100940000|2024-09-12 00:29:00|198124.4|197993.7|198124.9|197993.9|198124.9|197994.8|198123.8|197992.9|13
1726100950000|2024-09-12 00:29:10|198124.1|197994|198124.2|197994|198124.9|197994|198124.1|197993.9|3
1726100960000|2024-09-12 00:29:20|198124.7|197995.2|198120.1|197980.9|198124.7|197995.2|198113.1|197980.9|3
1726100970000|2024-09-12 00:29:30|198117.1|197977.1|198117.1|197977.1|198117.1|197977.1|198117.1|197977.1|1
1726100990000|2024-09-12 00:29:50|198117.8|197983.6|198119.7|197968.1|198121.9|197985.2|198117.8|197968|4
1726101000000|2024-09-12 00:30:00|198120.1|197963.1|198117.3|197960.9|198120.1|197963.1|198117.3|197960.2|4
1726101010000|2024-09-12 00:30:10|198115.9|197961.4|198119.6|197961.5|198119.6|197961.5|198115.9|197960.8|3
1726101020000|2024-09-12 00:30:20|198122.1|197960.8|198122|197981|198122.4|197981|198122|197960.8|3
1726101030000|2024-09-12 00:30:30|198118.8|197976.9|198118|197976.9|198118.8|197976.9|198118|197976.9|2
1726101040000|2024-09-12 00:30:40|198118.4|197981.9|198118.3|197979|198118.4|197983.3|198118.3|197979|3
1726101050000|2024-09-12 00:30:50|198120.6|197965.2|198120.6|197965.2|198120.6|197965.2|198120.6|197965.2|1
1726101070000|2024-09-12 00:31:10|198109|197976.9|198109.4|197980.6|198109.5|197980.6|198103.2|197959.4|5
1726101080000|2024-09-12 00:31:20|198110.3|197980.3|198109.5|197980.6|198110.3|197980.6|198109.5|197980.3|2
1726101100000|2024-09-12 00:31:40|198109.6|197980.5|198103|197960.6|198111.3|197984.7|198103|197960.6|4
1726101110000|2024-09-12 00:31:50|198104.9|197960|198103.4|197960.5|198105.1|197960.6|198103.3|197959.9|14
1726101120000|2024-09-12 00:32:00|198105.1|197959.9|198105.1|197959.9|198105.1|197960.5|198103.4|197959.9|5
1726101130000|2024-09-12 00:32:10|198102.9|197960.4|198109.8|197981|198109.8|197981|198102.9|197960.4|2
1726101140000|2024-09-12 00:32:20|198110.6|197980.8|198121.7|197984.3|198125.4|197986.5|198109.8|197980.8|5
1726101160000|2024-09-12 00:32:40|198126.5|197966.9|198119.5|197962.3|198126.5|197966.9|198119.3|197958.9|6
1726101170000|2024-09-12 00:32:50|198120.6|197961.9|198114.7|197974.6|198120.8|197978.7|198114.7|197961.9|7
1726101180000|2024-09-12 00:33:00|198117.3|197978.7|198117.5|197978.6|198117.5|197978.7|198117.3|197978.6|2
1726101200000|2024-09-12 00:33:20|198119.7|197962.2|198105|197957.8|198119.7|197962.2|198105|197957.8|2
1726101220000|2024-09-12 00:33:40|198112.3|197986.5|198112.3|197986.5|198112.3|197986.5|198112.3|197986.5|1
1726101230000|2024-09-12 00:33:50|198110.6|197981.8|198135.6|198002.6|198135.6|198002.6|198110.6|197979.4|15
1726101240000|2024-09-12 00:34:00|198129.1|197999.6|198131.8|197996.6|198131.8|197999.6|198126|197989.8|9
1726101250000|2024-09-12 00:34:10|198132.4|198000.1|198132.4|198000.6|198132.4|198000.6|198131.5|197998.9|7
1726101260000|2024-09-12 00:34:20|198128.5|197996.7|198128.4|197997.5|198128.5|197997.5|198127.4|197995.3|13
1726101270000|2024-09-12 00:34:30|198127.4|197998.9|198124.9|197999.9|198127.4|198000|198123.3|197998.3|9
1726101280000|2024-09-12 00:34:40|198123.7|197998.7|198130.1|198005.1|198130.1|198005.1|198123.7|197998.7|3
1726101290000|2024-09-12 00:34:50|198124|197999|198124.3|197999.3|198129.2|198004.2|198124|197999|3
1726101300000|2024-09-12 00:35:00|198124.8|197999.8|198167.6|198025.6|198167.6|198025.9|198124.8|197999.8|10
1726101310000|2024-09-12 00:35:10|198165.6||198165.6||198165.6||198165.6||1
1726101330000|2024-09-12 00:35:30|198163.4|198005.3|198163.4|198007.5|198163.4|198007.5|198163.4|198005.3|2
1726101340000|2024-09-12 00:35:40|198164|198015.9|198161.6|198015.1|198164.9|198015.9|198161.6|198015.1|3
1726101350000|2024-09-12 00:35:50|198160.7|198018.5|198160.7|198018.5|198160.7|198018.5|198160.7|198018.5|1
1726101360000|2024-09-12 00:36:00|198162.6|198031.2|198162.8|198031.2|198162.8|198031.2|198162.6|198031.2|2
1726101370000|2024-09-12 00:36:10|198160.8|198029|198158.6|198021.4|198160.8|198029|198154.6|198018|3
1726101390000|2024-09-12 00:36:30|198158.7|198022.8|198155|198016.3|198161|198024.5|198155|198016.3|8
1726101400000|2024-09-12 00:36:40|198160.6|198021.1|198165|198031.8|198169.1|198032.7|198157.5|198020.9|14
1726101410000|2024-09-12 00:36:50|198164.3|198033|198164.9|198031.2|198169.7|198036|198164.3|198031.2|5
1726101420000|2024-09-12 00:37:00|198169.3|198035.6|198160.2|198024.2|198169.3|198035.7|198160.2|198024.2|8
1726101430000|2024-09-12 00:37:10|198160.9|198024.9|198155.9|198019.9|198160.9|198024.9|198155.9|198019.9|5
1726101450000|2024-09-12 00:37:30|198156.9|198022.7|198134.3|197999.2|198157.5|198022.7|198134.3|197999.2|5
1726101460000|2024-09-12 00:37:40|198137.2|198006.4|198134.6|197999.8|198137.2|198006.4|198134.6|197999.8|2
1726101480000|2024-09-12 00:38:00|198139.4|197998.8|198146.4|198019.9|198146.4|198019.9|198137.3|197998.8|7
1726101490000|2024-09-12 00:38:10|198147.8|198019.4|198155|198017.4|198155|198019.8|198146.5|198017.4|4
1726101500000|2024-09-12 00:38:20|198154.4|198017.5|198168.9|198030.9|198168.9|198030.9|198154.4|198017.5|9
1726101510000|2024-09-12 00:38:30|198168.8|198030.2|198155.5|198017.8|198168.8|198030.2|198155.4|198017.8|10
1726101520000|2024-09-12 00:38:40|198160|198022.7|198166.2|198029|198166.2|198029|198156.1|198018.3|7
1726101530000|2024-09-12 00:38:50|198166.5|198028.9|198166.5|198028.9|198166.5|198028.9|198166.5|198028.9|1
1726101540000|2024-09-12 00:39:00|198167|198028.8|198166.6|198028.9|198167|198029.1|198165.9|198028.8|3
1726101550000|2024-09-12 00:39:10|198166.9|198028.8|198164.7|198032.3|198168.6|198036.2|198162.2|198028.7|13
1726101560000|2024-09-12 00:39:20|198163.8|198032.5|198161.7|198034.3|198164.7|198034.4|198160.8|198032.5|7
1726101570000|2024-09-12 00:39:30|198166.7|198039.3|198168.8|198043.8|198168.8|198043.8|198160.8|198033.7|20
1726101580000|2024-09-12 00:39:40|198163.3|198038.3|198163.8|198038.8|198168.8|198043.8|198162.9|198037.9|12
1726101590000|2024-09-12 00:39:50|198169.1|198044.1|198161.6|198036.6|198169.3|198044.3|198161.4|198036.4|16
1726101600000|2024-09-12 00:40:00|198162.3|198037.3|198168.2|198042.6|198169.5|198044.5|198161.6|198036.6|11
1726101610000|2024-09-12 00:40:10|198171.7|198044.4|198168.4|198043.4|198171.8|198045.2|198168.4|198043.4|3
1726101620000|2024-09-12 00:40:20|198169.7|198044.7|198173.8|198047.8|198173.8|198047.8|198169.7|198044.7|2
1726101630000|2024-09-12 00:40:30|198168.7|198042.7|198154.8|198026.2|198168.7|198042.7|198153|198024.8|3
1726101640000|2024-09-12 00:40:40|198152.6|198024.6|198145.7|198010|198152.6|198024.6|198145.3|198009.6|8
1726101650000|2024-09-12 00:40:50|198150.9|198015.2|198146.4|198009.9|198150.9|198015.2|198145.8|198009.9|3
1726101660000|2024-09-12 00:41:00|198145.8|198010.1|198141.2|198009.4|198145.8|198010.1|198141.1|198008.1|6
1726101670000|2024-09-12 00:41:10|198141.1|198008.1|198132.3|198007.3|198141.2|198009.4|198132.3|198007.3|5
1726101680000|2024-09-12 00:41:20|198139.2|198007.6|198133.3|198004.2|198139.2|198007.6|198133.2|198003|10
1726101690000|2024-09-12 00:41:30|198137.3|198008.2|198145.2|198012.9|198145.2|198012.9|198133.4|198003.1|7
1726101700000|2024-09-12 00:41:40|198159.2|198034.2|198171.9|198043.3|198175.6|198046.9|198159.2|198034.2|11
1726101710000|2024-09-12 00:41:50|198172.2|198042.4|198173.2|198044.1|198178|198048.8|198172|198042.4|12
1726101720000|2024-09-12 00:42:00|198178.7|198049.5|198173.7|198044.6|198178.7|198049.5|198173.7|198044.6|3
1726101730000|2024-09-12 00:42:10|198177.2|198048.1|198170.7|198045.7|198177.2|198048.1|198170.6|198045.6|15
1726101740000|2024-09-12 00:42:20|198170.6|198045.6|198171.4|198046.1|198172.9|198047.9|198170.6|198045.6|6
1726101750000|2024-09-12 00:42:30|198170.8|198045.8|198171.4|198046.1|198171.4|198046.1|198170.7|198045.7|6
1726101760000|2024-09-12 00:42:40|198172.3|198036.7|198172.3|198036.7|198172.3|198036.7|198172.3|198036.7|1
1726101770000|2024-09-12 00:42:50|198174.9|198046.9|198172.3|198037|198174.9|198046.9|198172.3|198037|2
1726101780000|2024-09-12 00:43:00|198172.5|198047.2|198172.5|198047.2|198172.5|198047.2|198172.5|198047.2|1
1726101810000|2024-09-12 00:43:30|198174.6|198049.6|198178.9|198038.5|198178.9|198049.6|198174.6|198038.5|3
1726101820000|2024-09-12 00:43:40|198182.3|198050.3|198192.6|198064.4|198199.2|198070.7|198182.3|198050.3|4
1726101830000|2024-09-12 00:43:50||198064.6||198064.6||198064.6||198064.6|1
1726101840000|2024-09-12 00:44:00|198176.5|198051.5|198163.7|198038.6|198176.5|198051.5|198163.7|198038.6|4
1726101850000|2024-09-12 00:44:10|198160|198034.9|198160|198034.9|198160|198034.9|198160|198034.9|1
1726101860000|2024-09-12 00:44:20|198159.8|198035|198160|198035|198160|198035|198159.8|198033.8|3
1726101870000|2024-09-12 00:44:30|198160.3|198035.3|198157.9|198032.9|198160.7|198035.7|198157.8|198032.8|13
1726101880000|2024-09-12 00:44:40|198158.5|198033.5|198148.7|198020.3|198158.5|198033.5|198148.7|198020.3|14
1726101890000|2024-09-12 00:44:50|198146.5|198021|198147.6|198019.1|198149.3|198024.3|198145.7|198016.4|15
1726101900000|2024-09-12 00:45:00|198150.3|198025.3|198153.3|198028.3|198153.3|198028.3|198147.5|198019.6|9
1726101910000|2024-09-12 00:45:10|198161.2|198036.2|198158|198033|198161.2|198036.2|198158|198033|3
1726101920000|2024-09-12 00:45:20|198158.4|198033.4|198157.9|198032.9|198158.4|198033.4|198157.9|198032.9|2
1726101930000|2024-09-12 00:45:30|198157.7|198032.7|198167.1|198042.1|198170.2|198045.2|198157.7|198032.7|6
1726101940000|2024-09-12 00:45:40|198168.2|198043.2|198182.2|198057.2|198182.2|198057.2|198168.2|198043.2|4
1726101950000|2024-09-12 00:45:50|198176.7|198051.7|198165.6|198040.6|198176.7|198051.7|198165.6|198040.6|2
1726101960000|2024-09-12 00:46:00|198166.1|198041.1|198166.2|198041.2|198166.2|198041.2|198165.7|198040.7|3
1726101980000|2024-09-12 00:46:20|198168.1|198043.1|198152.5|198027.1|198168.1|198043.1|198152.5|198027.1|3
1726101990000|2024-09-12 00:46:30||198027.2||198027.2||198027.2||198027.2|1
1726102010000|2024-09-12 00:46:50|198162.1|198037.1|198162.1|198037.1|198162.1|198037.1|198162.1|198037.1|1
1726102030000|2024-09-12 00:47:10|198162.8|198037.8|198162.8|198037.8|198162.8|198037.8|198162.8|198037.8|1
1726102040000|2024-09-12 00:47:20|198153.7|198028.7|198153.7|198028.7|198153.7|198028.7|198153.7|198028.7|1
1726102060000|2024-09-12 00:47:40|198169.9|198044.9|198166.9|198041.9|198169.9|198044.9|198166.9|198041.9|3
1726102070000|2024-09-12 00:47:50|198166.3|198041.3|198166.3|198041.3|198167|198042|198166.3|198041.3|5
1726102080000|2024-09-12 00:48:00|198167.2|198042.2|198166.3|198041.3|198167.2|198042.2|198166.3|198041.3|2
1726102090000|2024-09-12 00:48:10|198167.1|198042.1|198159.2|198033.6|198167.1|198042.1|198159.2|198033.6|6
1726102100000|2024-09-12 00:48:20|198160.7|198035.7|198163.6|198038.6|198163.6|198038.6|198159.2|198033.6|12
1726102110000|2024-09-12 00:48:30|198164.2|198039.2|198169.1|198044.1|198169.1|198044.1|198164.2|198039.2|13
1726102120000|2024-09-12 00:48:40|198168.3|198043.3|198168.4|198043.4|198169.1|198044.1|198168.3|198043.3|11
1726102130000|2024-09-12 00:48:50|198169|198044|198169.1|198044.1|198169.1|198044.1|198168.3|198043.3|5
1726102140000|2024-09-12 00:49:00|198168.5|198043.5|198167.8|198033|198169.6|198044.6|198167.8|198033|11
1726102150000|2024-09-12 00:49:10|198168.4|198036.8|198167.9|198033.1|198168.4|198036.8|198167.8|198033|11
1726102160000|2024-09-12 00:49:20|198168.4|198036.7|198165.9|198035.3|198168.4|198036.7|198165.7|198033|12
1726102170000|2024-09-12 00:49:30|198165.7|198033.4|198173.4|198045.4|198173.4|198045.4|198165.7|198033.4|12
1726102180000|2024-09-12 00:49:40||198044.3||198045.5||198045.5||198044.2|13
1726102190000|2024-09-12 00:49:50|198173|198044.4|198173|198044.6|198173|198045.7|198173|198044.4|10
1726102200000|2024-09-12 00:50:00|198170.6|198045.7|198170.6|198031.8|198170.6|198045.7|198170.6|198031.5|14
1726102210000|2024-09-12 00:50:10|198159|198035.2|198170|198042.7|198174.4|198047.1|198159|198031|12
1726102220000|2024-09-12 00:50:20|198166.1|198040.6|198169.1|198040.2|198169.1|198040.6|198165|198040|4
1726102230000|2024-09-12 00:50:30|198172.3|198043.4|198170.4|198042.5|198172.3|198043.8|198166.2|198041.2|10
1726102240000|2024-09-12 00:50:40|198167.4|198042.4|198170|198042.7|198170|198043.8|198165.9|198040.9|11
1726102250000|2024-09-12 00:50:50|198170.1|198043.7|198169.6|198042.5|198170.1|198043.7|198167.1|198041.9|6
1726102260000|2024-09-12 00:51:00|198169.8|198044.1|198163|198032.5|198169.8|198044.1|198163|198032.2|10
1726102270000|2024-09-12 00:51:10|198168.8|198032.4|198169.6|198040.5|198169.8|198041.7|198163.1|198032.4|10
1726102280000|2024-09-12 00:51:20|198169.8|198041.7|198169.7|198040.7|198169.8|198042|198169.6|198040.5|10
1726102290000|2024-09-12 00:51:30|198169.9|198042.2|198169.7|198041|198169.9|198042.2|198169.7|198041|4
1726102300000|2024-09-12 00:51:40|198169.9|198042.2|198189|198064|198189|198064|198169.7|198041|12
1726102310000|2024-09-12 00:51:50|198188.6|198063.6|198192.8|198067.8|198192.8|198067.8|198186.1|198061.1|6
1726102320000|2024-09-12 00:52:00|198192.5|198067.5|198193|198068|198193|198068|198192.2|198067.2|4
1726102330000|2024-09-12 00:52:10|198198.1|198073.1|198194.6|198069.6|198198.1|198073.1|198194.6|198069.6|2
1726102340000|2024-09-12 00:52:20|198194.8|198069.8|198184.9|198059.9|198196.2|198071.2|198180|198055|14
1726102350000|2024-09-12 00:52:30|198185.4|198060.4|198185|198060|198185.5|198060.5|198184.6|198059.6|11
1726102360000|2024-09-12 00:52:40|198185.4|198060.4|198185.4|198060.4|198185.4|198060.4|198184.9|198059.9|9
1726102370000|2024-09-12 00:52:50|198184.9|198059.9|198174|198040.3|198184.9|198059.9|198173.6|198037.7|5
1726102380000|2024-09-12 00:53:00|198173.6|198037.8|198173.6|198037.8|198173.6|198037.8|198173.6|198037.8|1
1726102390000|2024-09-12 00:53:10|198174|198040.5|198173.8|198037.4|198178.5|198053.5|198173.7|198037.3|15
1726102400000|2024-09-12 00:53:20|198174.2|198039.8|198191.4|198066.4|198191.4|198066.4|198173.9|198037.5|15
1726102410000|2024-09-12 00:53:30|198194.4|198069.4|198199.6|198074.6|198199.6|198074.6|198194.4|198069.4|5
1726102420000|2024-09-12 00:53:40|198199.3|198074.3|198199.3|198074.3|198199.3|198074.3|198199.3|198074.3|1
1726102430000|2024-09-12 00:53:50|198199.6|198074.6|198199.6|198074.6|198199.6|198074.6|198199.6|198074.6|1
1726102440000|2024-09-12 00:54:00|198186.7|198058.3|198186.7|198058.3|198186.7|198058.3|198186.7|198058.3|1
1726102460000|2024-09-12 00:54:20|198189.3|198064.3|198221.5|198096.5|198233|198108|198189.3|198064.3|6
1726102470000|2024-09-12 00:54:30|198226.5|198101.5|198226.3|198101.3|198230.2|198105.2|198226.3|198101.3|3
1726102480000|2024-09-12 00:54:40|198230.1|198105.1|198228.1|198103.1|198230.1|198105.1|198225.4|198100.4|3
1726102490000|2024-09-12 00:54:50|198231.8|198106.8|198228.5|198103.5|198231.8|198106.8|198228.5|198103.5|2
1726102520000|2024-09-12 00:55:20|198230.7|198105.7|198233.3|198108.3|198236.6|198111.6|198230.7|198105.7|3
1726102530000|2024-09-12 00:55:30|198230|198105|198230|198105|198230|198105|198230|198105|1
1726102540000|2024-09-12 00:55:40|198230.9|198105.9|198277.1|198152.1|198277.1|198152.1|198230.9|198105.9|15
1726102550000|2024-09-12 00:55:50|198270.4|198145.4|198274.4|198149.4|198278.4|198153.4|198268.1|198143.1|19
1726102560000|2024-09-12 00:56:00|198278.4|198153.4|198270.7|198145.7|198278.4|198153.4|198270.4|198145.4|9
1726102570000|2024-09-12 00:56:10|198270.3|198145.3|198269.8|198144.8|198273.5|198148.5|198269.7|198144.7|15
1726102580000|2024-09-12 00:56:20|198269.6|198144.6|198268.8|198143.8|198273.6|198148.6|198268.6|198143.6|21
1726102590000|2024-09-12 00:56:30|198269.2|198144.2|198236.2|198111.2|198269.2|198144.2|198235.8|198110.8|8
1726102600000|2024-09-12 00:56:40|198236.3|198111.3|198236.3|198111.3|198236.3|198111.3|198236.3|198111.3|1
1726102610000|2024-09-12 00:56:50|198235.8|198110.8|198231.8|198106.8|198236.1|198111.1|198231.8|198106.8|4
1726102620000|2024-09-12 00:57:00|198231.7|198106.7|198235.8|198110.8|198236.4|198111.4|198231.7|198106.7|4
1726102630000|2024-09-12 00:57:10|198236|198111|198236|198111|198236|198111|198236|198111|1
1726102640000|2024-09-12 00:57:20|198236.8|198111.8|198234.2|198109.2|198236.8|198111.8|198234.2|198109.2|2
1726102650000|2024-09-12 00:57:30|198237.8|198112.8|198237.4|198112.4|198237.8|198112.8|198233.6|198108.6|5
1726102670000|2024-09-12 00:57:50|198234|198109|198237|198112|198237|198112|198234|198109|4
1726102680000|2024-09-12 00:58:00|198237.3|198112.3|198237.3|198112.3|198237.3|198112.3|198237.3|198112.3|1
1726102700000|2024-09-12 00:58:20|198235.2|198110.2|198234.7|198109.7|198236.7|198111.7|198234.7|198109.7|5
1726102720000|2024-09-12 00:58:40|198239.1|198114.1|198246.5|198121.5|198248.2|198123.2|198239.1|198114.1|17
1726102730000|2024-09-12 00:58:50|198244.4|198119.4|198243.7|198118.7|198249.5|198124.5|198243.7|198118.7|11
1726102740000|2024-09-12 00:59:00|198243.1|198118.1|198258.3|198133.3|198262.2|198137.2|198240.6|198115.6|24
1726102750000|2024-09-12 00:59:10|198258|198133|198258.5|198133.5|198258.5|198133.5|198258|198133|2
1726102760000|2024-09-12 00:59:20|198260.4|198135.4|198262.8|198137.8|198268|198143|198260.4|198135.4|4
1726102770000|2024-09-12 00:59:30|198263.1|198138.1|198260.9|198135.9|198264.6|198139.6|198260.9|198135.9|5
1726102780000|2024-09-12 00:59:40|198262.7|198137.7|198263|198138|198263|198138|198262.7|198137.7|2
1726102790000|2024-09-12 00:59:50|198263.3|198138.3|198254|198114.9|198263.3|198138.3|198253.8|198114.9|4
1726102800000|2024-09-12 01:00:00|198246.5|198112.6|198269.4|198144.4|198269.4|198144.4|198246.5|198112.6|7
1726102810000|2024-09-12 01:00:10|198267.5|198142.5|198266.7|198141.7|198269.2|198144.2|198261|198136|5
1726102820000|2024-09-12 01:00:20|198267|198142|198266.8|198141.8|198267|198142|198266.8|198141.8|2
1726102830000|2024-09-12 01:00:30|198270.1|198145.1|198271.1|198146.1|198296|198171|198267.9|198142.9|7
1726102840000|2024-09-12 01:00:40|198256.5|198131.5|198294.1|198169.1|198299|198174|198256.5|198131.5|21
1726102850000|2024-09-12 01:00:50|198293.4|198168.4|198286.3|198161.3|198293.4|198168.4|198281.5|198156.5|17
1726102860000|2024-09-12 01:01:00|198285.5|198160.5|198285.8|198160.8|198288.1|198163.1|198284|198159|11
1726102870000|2024-09-12 01:01:10|198284.3|198159.3|198289|198164|198290.3|198165.3|198283|198158|18
1726102880000|2024-09-12 01:01:20|198286.2|198161.2|198289.5|198164.5|198289.5|198164.5|198283.9|198158.9|6
1726102890000|2024-09-12 01:01:30|198287.9|198162.9|198305.8|198180.8|198307.5|198182.5|198280.1|198155.1|8
1726102900000|2024-09-12 01:01:40|198306.4|198181.4|198308.1|198183.1|198310.4|198185.4|198306.4|198181.4|4
1726102920000|2024-09-12 01:02:00|198306.6|198181.6|198306.6|198181.6|198306.6|198181.6|198306.6|198181.6|1
1726102930000|2024-09-12 01:02:10|198308.1|198183.1|198308.1|198183.1|198308.1|198183.1|198308.1|198183.1|1
1726102940000|2024-09-12 01:02:20|198314.8|198189.8|198334.4|198209.4|198334.4|198209.4|198314.8|198189.8|3
1726102950000|2024-09-12 01:02:30|198335.3|198210.3|198336.3|198211.3|198336.3|198211.3|198332.8|198207.8|4
1726102960000|2024-09-12 01:02:40|198342.6|198217.6|198387.1|198262.1|198405.6|198280.6|198333.8|198208.8|15
1726102970000|2024-09-12 01:02:50|198388.6|198263.6|198395|198270|198405.6|198280.6|198387.1|198262.1|22
1726102980000|2024-09-12 01:03:00|198397.3|198272.3|198393.6|198268.6|198397.6|198272.6|198390.6|198265.6|18
1726102990000|2024-09-12 01:03:10|198395.8|198270.8|198356.9|198231.9|198396.7|198271.7|198356.9|198231.9|11
1726103000000|2024-09-12 01:03:20|198360.1|198235.1|198356.2|198231.2|198360.1|198235.1|198356.2|198231.2|2
1726103010000|2024-09-12 01:03:30|198356.1|198231.1|198356.1|198231.1|198356.1|198231.1|198356.1|198231.1|1
1726103020000|2024-09-12 01:03:40|198355.9|198230.9|198353.5|198228.5|198355.9|198230.9|198353.5|198228.5|2
1726103030000|2024-09-12 01:03:50|198353.8|198228.8|198346|198221|198353.8|198228.8|198346|198221|2
1726103040000|2024-09-12 01:04:00|198359.5|198234.5|198379.7|198254.7|198388.6|198263.6|198359.5|198234.5|18
1726103050000|2024-09-12 01:04:10|198383.5|198258.5|198383.3|198258.3|198387.9|198262.9|198383.3|198258.3|15
1726103060000|2024-09-12 01:04:20|198381.4|198256.4|198352.1|198227.1|198381.4|198256.4|198349.2|198224.2|11
1726103070000|2024-09-12 01:04:30|198351.5|198226.5|198275.2|198150.2|198353.5|198228.5|198271|198146|22
1726103080000|2024-09-12 01:04:40|198280.4|198155.4|198277.1|198152.1|198280.8|198155.8|198276|198151|10
1726103090000|2024-09-12 01:04:50|198280.9|198155.9|198271.1|198146.1|198280.9|198155.9|198271.1|198146.1|8
1726103100000|2024-09-12 01:05:00|198274.1|198149.1|198226.9|198101.9|198274.1|198149.1|198224.2|198099.2|10
1726103110000|2024-09-12 01:05:10|198226.4|198101.4|198208.8|198083.8|198226.9|198101.9|198201.8|198076.8|10
1726103120000|2024-09-12 01:05:20|198211.2|198086.2|198206.3|198081.3|198223.4|198098.4|198206.3|198081.3|11
1726103130000|2024-09-12 01:05:30|198209.7|198084.7|198219.3|198094.3|198222.7|198097.7|198209.7|198084.7|8
1726103140000|2024-09-12 01:05:40|198219.7|198094.7|198200.5|198075.5|198219.7|198094.7|198196.7|198071.7|9
1726103150000|2024-09-12 01:05:50|198203.5|198078.5|198230.8|198105.8|198232.8|198107.8|198200.5|198075.5|20
1726103160000|2024-09-12 01:06:00|198231.9|198106.9|198232.4|198107.4|198233.6|198108.6|198231.5|198106.5|13
1726103170000|2024-09-12 01:06:10|198230.5|198105.5|198222.4|198097.4|198233.8|198108.8|198219|198094|24
1726103180000|2024-09-12 01:06:20|198222.2|198097.2|198235.9|198110.9|198235.9|198110.9|198221.1|198096.1|24
1726103190000|2024-09-12 01:06:30|198238.8|198113.8|198266.6|198141.6|198271.7|198146.7|198235.3|198110.3|13
1726103210000|2024-09-12 01:06:50|198266.2|198141.2|198267.2|198142.2|198271.4|198146.4|198266.2|198141.2|5
1726103220000|2024-09-12 01:07:00|198271.2|198146.2|198267|198142|198271.2|198146.2|198265.4|198140.4|8
1726103240000|2024-09-12 01:07:20|198271.7|198146.7|198247.4|198122.4|198305.4|198180.4|198246.5|198120.5|15
1726103250000|2024-09-12 01:07:30|198247.8|198122.8|198247.8|198122.8|198247.8|198122.8|198247.4|198122.4|3
1726103270000|2024-09-12 01:07:50|198247.3|198122.3|198240.4|198115.4|198248.2|198123.2|198240.2|198115.2|7
1726103280000|2024-09-12 01:08:00|198241.3|198116.3|198204.8|198079.8|198241.3|198116.3|198191.6|198066.6|12
1726103290000|2024-09-12 01:08:10|198201.7|198076.7|198202.5|198077.5|198203.1|198078.1|198201.7|198076.7|3
1726103300000|2024-09-12 01:08:20|198203.7|198078.7|198202.9|198077.9|198203.7|198078.7|198202.9|198077.9|2
1726103310000|2024-09-12 01:08:30|198198.9|198073.9|198199.6|198074.6|198199.6|198074.6|198198.9|198073.9|2
1726103320000|2024-09-12 01:08:40|198198.9|198073.9|198240.3|198115.3|198240.3|198115.3|198198.9|198073.9|20
1726103330000|2024-09-12 01:08:50|198238.1|198113.1|198237.9|198112.9|198240.3|198115.3|198237.9|198112.9|6
1726103340000|2024-09-12 01:09:00|198243.1|198118.1|198241.6|198116.6|198243.1|198118.1|198241.6|198116.6|2
1726103350000|2024-09-12 01:09:10|198241.9|198116.9|198278.5|198153.5|198283.8|198158.8|198241.9|198116.9|15
1726103360000|2024-09-12 01:09:20|198278.6|198153.6|198279.5|198154.5|198282.7|198157.7|198278.2|198153.2|10
1726103370000|2024-09-12 01:09:30|198282.8|198157.8|198279.6|198154.6|198282.8|198157.8|198278.1|198153.1|14
1726103380000|2024-09-12 01:09:40|198278.2|198153.2|198278.8|198153.8|198283.2|198158.2|198278|198153|7
1726103390000|2024-09-12 01:09:50|198281.6|198156.6|198277.4|198152.4|198281.6|198156.6|198277.4|198152.4|2
1726103400000|2024-09-12 01:10:00|198278|198153|198343.1|198218.1|198347.6|198222.6|198276|198151|15
1726103410000|2024-09-12 01:10:10|198344.9|198219.9|198344.9|198219.9|198345.1|198220.1|198340.5|198215.5|11
1726103420000|2024-09-12 01:10:20|198345|198220|198359.9|198234.9|198361.4|198236.4|198345|198220|20
1726103430000|2024-09-12 01:10:30|198360.7|198235.7|198335.2|198183.3|198360.7|198235.7|198320.5|198177.2|18
1726103440000|2024-09-12 01:10:40|198335.5|198184.3|198342.7|198217.7|198343.4|198218.4|198322|198180.5|23
1726103450000|2024-09-12 01:10:50|198340.8|198215.8|198363|198215.4|198367.3|198219.1|198333.7|198199|17
1726103460000|2024-09-12 01:11:00|198364.1|198218.1|198359.8|198222|198387.2|198248.9|198359.8|198218.1|19
1726103470000|2024-09-12 01:11:10|198360.7|198222.1|198347.4|198183|198360.7|198222.4|198345.1|198177.8|14
1726103480000|2024-09-12 01:11:20|198346.5|198187|198350.3|198188.4|198350.4|198191.6|198346.5|198187|7
1726103490000|2024-09-12 01:11:30|198349.4|198188.6|198350.3|198188.6|198350.3|198188.6|198349.3|198188.4|13
1726103500000|2024-09-12 01:11:40|198349.3|198188.7|198352.7|198205|198352.7|198205|198341.9|198188.6|6
1726103510000|2024-09-12 01:11:50|198349.4|198201.7|198356|198221.9|198360.1|198223.4|198349.4|198201.7|10
1726103520000|2024-09-12 01:12:00|198355.5|198222|198399.3|198255.6|198403.4|198259.4|198355.4|198221.5|17
1726103530000|2024-09-12 01:12:10|198399.1|198257.7|198372.9|198221.9|198399.1|198257.8|198368.9|198221.5|10
1726103540000|2024-09-12 01:12:20|198367|198217|198373.6|198228.5|198373.9|198228.6|198367|198216.7|7
1726103560000|2024-09-12 01:12:40|198369.6|198225.9|198373.1|198228.2|198379.9|198235.8|198369.6|198225.9|6
1726103570000|2024-09-12 01:12:50|198370.1|198228.6|198368.5|198233.9|198370.2|198233.9|198368.5|198228.6|3
1726103580000|2024-09-12 01:13:00|198367.3|198233.8|198367.3|198233.8|198367.3|198233.8|198367.3|198233.8|1
1726103590000|2024-09-12 01:13:10|198371.6|198232.7|198367.7|198228.2|198372.1|198238.9|198363.4|198224.8|11
1726103600000|2024-09-12 01:13:20|198366.8|198227.5|198364.5|198217.1|198366.8|198227.5|198364.5|198217.1|2
1726103610000|2024-09-12 01:13:30|198363.6|198217.2|198364.6|198218|198364.6|198218|198363.6|198217.2|3
1726103620000|2024-09-12 01:13:40|198372.4|198221.1|198357.2|198221.4|198372.4|198229.4|198357.2|198215.5|10
1726103630000|2024-09-12 01:13:50|198358.1|198221.6|198357.2|198221.5|198358.1|198221.6|198357.2|198221.5|2
1726103640000|2024-09-12 01:14:00|198358.2|198221.6|198368.1|198219.2|198368.1|198221.6|198358.2|198219.2|2
1726103650000|2024-09-12 01:14:10|198366.1|198218.4|198382.9|198234|198386.4|198235|198366.1|198218.4|8
1726103660000|2024-09-12 01:14:20|198387.4|198239.5|198387.7|198238.9|198388.2|198240.8|198387.4|198238.9|6
1726103670000|2024-09-12 01:14:30|198387.8|198239.6|198407.7|198243|198407.7|198243|198384.6|198212.4|17
1726103680000|2024-09-12 01:14:40|198402|198241.5|198395.8|198243.3|198402|198243.3|198395.3|198237.8|8
1726103690000|2024-09-12 01:14:50|198395.2|198243.4|198401.1|198253.2|198401.1|198253.2|198395.2|198243.4|6
1726103700000|2024-09-12 01:15:00|198397.1|198250.4|198388.1|198256.9|198400.9|198256.9|198388.1|198250.4|7
1726103710000|2024-09-12 01:15:10|198388.5|198257|198385.2|198226.1|198388.7|198257.9|198382.5|198226.1|7
1726103720000|2024-09-12 01:15:20|198384.5|198226.5|198385.1|198231.4|198385.1|198232|198384.5|198226.5|3
1726103730000|2024-09-12 01:15:30|198385.2|198235.9|198388.6|198230.5|198388.7|198235.9|198385.2|198230.4|6
1726103740000|2024-09-12 01:15:40|198385.1|198235.5|198371.8|198234.5|198385.1|198235.7|198371.8|198231.7|5
1726103750000|2024-09-12 01:15:50|198363.7|198225.8|198351.5|198200.1|198363.7|198225.8|198351.5|198182|6
1726103760000|2024-09-12 01:16:00|198354|198205.5|198347.7|198178.1|198354|198205.5|198346.5|198178.1|12
1726103770000|2024-09-12 01:16:10|198346.8|198194.1|198346.8|198176.5|198346.8|198194.1|198346.8|198176.5|3
1726103780000|2024-09-12 01:16:20|198343.3|198178.7|198330.4|198165.8|198343.3|198180.2|198330.1|198164.4|5
1726103790000|2024-09-12 01:16:30|198331.3|198167.8|198331|198165.5|198331.3|198167.8|198331|198165.5|2
1726103800000|2024-09-12 01:16:40|198330.3|198165.6|198330.3|198165.6|198330.3|198165.6|198330.3|198165.6|1
1726103810000|2024-09-12 01:16:50|198320.7|198164.3|198304.6|198139.5|198320.7|198164.3|198300.4|198125.5|7
1726103820000|2024-09-12 01:17:00|198307.7|198143.1|198310.1|198154.4|198320.8|198161.3|198306.2|198143.1|19
1726103830000|2024-09-12 01:17:10|198313.5|198153.9|198300.9|198149.1|198313.8|198165.5|198300.9|198149.1|20
1726103840000|2024-09-12 01:17:20|198283.3|198121.3|198283.7|198121.6|198283.9|198135|198283.1|198121.3|5
1726103850000|2024-09-12 01:17:30|198284.5|198121.2|198289.3|198135.8|198289.9|198135.8|198284.5|198121.2|4
1726103860000|2024-09-12 01:17:40|198285.8|198131.3|198276.5|198133|198285.8|198133|198276.1|198121.7|7
1726103870000|2024-09-12 01:17:50|198268.4|198141|198273|198101.2|198280.5|198141|198268.4|198095.2|10
1726103880000|2024-09-12 01:18:00|198278.4|198112.9|198268.4|198108.1|198278.4|198124.9|198268.4|198100.5|7
1726103890000|2024-09-12 01:18:10|198274.4|198112.1|198269.3|198109.7|198274.4|198122.9|198269.2|198104.6|19
1726103900000|2024-09-12 01:18:20|198258.8|198103.2|198265.5|198118.4|198267.7|198139|198258.8|198103.2|12
1726103910000|2024-09-12 01:18:30|198260.2|198118|198301.1|198135.4|198301.3|198138.4|198256.3|198098.8|16
1726103920000|2024-09-12 01:18:40|198304.3|198139|198320.2|198168.7|198320.3|198177.4|198304.3|198139|9
1726103930000|2024-09-12 01:18:50|198320.3|198176|198315.3|198171.4|198320.3|198176|198315.3|198171.4|5
1726103940000|2024-09-12 01:19:00|198320.3|198169.9|198357.1|198201.6|198367.2|198205.7|198320.3|198169.9|18
1726103950000|2024-09-12 01:19:10|198344|198194.6|198348.5|198190.7|198348.5|198194.6|198344|198190.7|3
1726103960000|2024-09-12 01:19:20|198344.4|198185.3|198344.5|198185.3|198344.5|198185.3|198343.3|198185.3|3
1726103970000|2024-09-12 01:19:30|198343.4|198175.2|198343.4|198185.3|198343.4|198185.3|198343.4|198175.2|3
1726103980000|2024-09-12 01:19:40|198344.5|198191.6|198344.1|198186.2|198349.2|198191.6|198344.1|198186.2|4
1726103990000|2024-09-12 01:19:50|198344|198170.7|198333.4|198170.7|198344|198170.7|198333.2|198170.7|4
1726104000000|2024-09-12 01:20:00|198336.4|198186.2|198335.4|198186.2|198340.2|198186.2|198333.6|198186.2|8
1726104010000|2024-09-12 01:20:10|198324.2|198194|198306.2|198150.7|198324.2|198194|198306.2|198150.7|3
1726104020000|2024-09-12 01:20:20|198308.9|198132.5|198301.8|198150.7|198308.9|198150.7|198301.8|198132.5|4
1726104030000|2024-09-12 01:20:30|198309|198132.5|198301.6|198132.5|198309|198150.7|198301.6|198132.5|7
1726104040000|2024-09-12 01:20:40|198307.4|198150.7|198301.6|198150.7|198307.4|198150.7|198301.6|198150.7|3
1726104050000|2024-09-12 01:20:50|198276.9|198150.9|198297.2|198158|198308.3|198158|198276.9|198139.6|7
1726104070000|2024-09-12 01:21:10|198305.7|198149.8|198305.7|198149.8|198305.7|198149.8|198305.7|198149.8|1
1726104080000|2024-09-12 01:21:20|198294.2|198133.4|198294.2|198133.4|198294.2|198133.4|198294.2|198133.4|1
1726104100000|2024-09-12 01:21:40|198294.7||198280.4||198294.7||198280.4||2
1726104110000|2024-09-12 01:21:50|198271.1|198130.8|198284.7|198130.8|198285.6|198130.8|198271.1|198130.8|6
1726104120000|2024-09-12 01:22:00|198283.7|198117.9|198283.8|198130.8|198285.6|198130.8|198283.6|198117.9|10
1726104130000|2024-09-12 01:22:10|198276.8|198111|198283.8|198130.8|198283.8|198130.8|198276.8|198111|2
1726104140000|2024-09-12 01:22:20|198273.6|198066.9|198232.4|198085.6|198273.6|198085.6|198221.2|198066.9|9
1726104150000|2024-09-12 01:22:30|198231.9|198082.4|198281.5|198155.4|198281.5|198155.4|198231.9|198082.4|7
1726104160000|2024-09-12 01:22:40|198273.1|198142|198292.2|198148.6|198296.7|198159.2|198268.1|198120.5|12
1726104170000|2024-09-12 01:22:50|198293.9|198150.4|198296.9|198150.1|198296.9|198150.4|198293.7|198150.1|3
1726104180000|2024-09-12 01:23:00|198305.7|198159.3|198319.7|198176|198330.1|198186.9|198305.7|198159.3|7
1726104190000|2024-09-12 01:23:10|198324.1|198179.2|198308.7|198157.5|198331.5|198183.4|198299.7|198152.3|16
1726104200000|2024-09-12 01:23:20|198315.3|198158.3|198319.4|198171.9|198319.4|198172.4|198315.3|198157.5|14
1726104210000|2024-09-12 01:23:30|198314.3|198167.7|198318.1|198168.9|198319.4|198181.2|198314.3|198167.7|9
1726104220000|2024-09-12 01:23:40||198169.6||198169.6||198170.7||198169.5|4
1726104230000|2024-09-12 01:23:50|198305.6|198173.6|198294.5|198147.9|198305.6|198173.6|198288.8|198131|14
1726104240000|2024-09-12 01:24:00|198294.6|198148.1|198294.5|198149.5|198294.6|198151.9|198294.5|198148.1|18
1726104250000|2024-09-12 01:24:10|198294.6|198152.3|198350.2|198202.6|198350.2|198206.5|198294.5|198149.7|10
1726104260000|2024-09-12 01:24:20|198346.3|198200.8|198361.4|198216.4|198361.4|198216.4|198346.3|198200.8|4
1726104280000|2024-09-12 01:24:40||198216.6||198216.6||198216.6||198216.6|1
1726104290000|2024-09-12 01:24:50|198349.2|198222.1|198333.6|198190.5|198349.2|198222.1|198333.6|198190.5|3
1726104300000|2024-09-12 01:25:00|198345.3|198214.7|198302.7|198156|198349.6|198221.4|198302.7|198156|13
1726104310000|2024-09-12 01:25:10|198305.8|198160.9|198300.8|198156.5|198305.9|198171.6|198300.8|198150.1|14
1726104320000|2024-09-12 01:25:20|198300.3|198153|198332.6|198197.3|198342.4|198198.5|198300.3|198152.1|24
1726104330000|2024-09-12 01:25:30|198331.3|198193.3|198323.7|198191.9|198343.7|198200.2|198321.2|198174.1|15
1726104340000|2024-09-12 01:25:40|198322.3|198180.1|198321.2|198185.2|198328|198197.1|198321.2|198180.1|14
1726104350000|2024-09-12 01:25:50|198320.7|198184.5|198322|198184.5|198322.1|198184.5|198320.7|198184.5|5
1726104360000|2024-09-12 01:26:00|198321.1|198177.1|198283.2|198143.6|198322.1|198177.1|198273.2|198133.9|11
1726104370000|2024-09-12 01:26:10|198282.9|198142.2|198302.8|198170|198346.4|198221.4|198282.9|198142.2|13
1726104380000|2024-09-12 01:26:20|198306.8|198171.3|198307.7|198170.6|198309.5|198172|198301.7|198158.6|29
1726104390000|2024-09-12 01:26:30|198303.8|198169.3|198282.3|198145.1|198308.3|198170.6|198274.6|198135|19
1726104400000|2024-09-12 01:26:40|198281.5|198134.8|198352.3|198219.3|198352.3|198219.3|198281.5|198134.8|11
1726104410000|2024-09-12 01:26:50|198340.8|198183.5|198324.9|198167.1|198340.8|198184.3|198324.1|198156.3|12
1726104420000|2024-09-12 01:27:00|198324.1|198167.6|198299.1|198133.7|198331.2|198184.3|198291.8|198126.9|14
1726104430000|2024-09-12 01:27:10|198291.8|198127.5|198299.1|198145.1|198299.1|198145.1|198291.8|198127.5|12
1726104440000|2024-09-12 01:27:20|198299|198133.7|198284.1|198139|198299.1|198145.8|198284.1|198127.5|14
1726104450000|2024-09-12 01:27:30|198284.2|198144.4|198283.8|198145|198284.2|198145|198283|198132.4|14
1726104460000|2024-09-12 01:27:40|198283.9|198150.1|198283.6|198144.3|198288.3|198150.1|198283.3|198135.1|20
1726104470000|2024-09-12 01:27:50|198283.8|198136.4|198283.2|198144.4|198288.2|198149.4|198282|198135.2|11
1726104480000|2024-09-12 01:28:00|198283.4|198135.7|198283.5|198135.9|198283.5|198144.4|198282.4|198135.7|7
1726104490000|2024-09-12 01:28:10|198287|198139.9|198324.2|198176|198324.2|198176|198286.8|198139.9|16
1726104500000|2024-09-12 01:28:20|198322.1|198162.6|198369.6|198244.6|198374.5|198246.5|198321.8|198146.5|20
1726104510000|2024-09-12 01:28:30|198350.1|198220|198345.8|198210.9|198350.1|198220|198345.8|198210.9|2
1726104520000|2024-09-12 01:28:40|198345.6|198214.9|198336.3|198176.9|198352.8|198214.9|198316.6|198176.9|21
1726104530000|2024-09-12 01:28:50|198319|198183|198328.4|198197.7|198334.5|198197.7|198318.9|198183|20
1726104540000|2024-09-12 01:29:00|198328.6|198201.7|198327.7|198198.4|198330.8|198202.4|198315.9|198190|22
1726104550000|2024-09-12 01:29:10|198326.4||198330.4||198330.4||198325.3||6
1726104560000|2024-09-12 01:29:20|198327.2|198202.2|198328.4|198203.4|198328.4|198203.4|198326.7|198201.7|7
1726104570000|2024-09-12 01:29:30|198328.3|198203.3|198326.3|198201.3|198328.3|198203.3|198326.3|198201.3|2
1726104580000|2024-09-12 01:29:40|198326.4|198201.4|198331.5|198199.8|198331.5|198203.7|198326.4|198199.8|4
1726104600000|2024-09-12 01:30:00|198328.5||198328.5||198328.5||198328.5||1
1726104610000|2024-09-12 01:30:10|198333.5|198183.1|198299.8|198155.6|198333.5|198183.1|198286.8|198155.6|6
1726104620000|2024-09-12 01:30:20|198286.8||198299.8||198299.8||198286.8||8
1726104630000|2024-09-12 01:30:30|198299.6||198299.6||198299.6||198286.6||5
1726104640000|2024-09-12 01:30:40|198275.1|198150.1|198275.1|198150.1|198275.1|198150.1|198275.1|198150.1|1
1726104650000|2024-09-12 01:30:50|198275|198150|198287.4|198162.4|198290.9|198165.9|198275|198150|4
1726104660000|2024-09-12 01:31:00|198291.4|198154.4|198254.8|198119.1|198291.4|198154.4|198254.2|198119.1|21
1726104670000|2024-09-12 01:31:10|198255.3|198127.1|198293.1|198146.1|198293.1|198146.1|198253.6|198123.8|13
1726104680000|2024-09-12 01:31:20|198292.4|198134.5|198285.3|198142.5|198292.4|198142.5|198277.6|198134.5|28
1726104690000|2024-09-12 01:31:30|198285.2|198139|198285.9|198157.4|198287|198157.4|198280.7|198138.5|12
1726104700000|2024-09-12 01:31:40|198285.6|198146.4|198285.6|198160.6|198285.6|198160.6|198285.6|198146.4|3
1726104720000|2024-09-12 01:32:00|198290.6|198165.6|198286|198161|198290.6|198165.6|198286|198161|5
1726104730000|2024-09-12 01:32:10|198287.4|198158.5|198287.4|198158.5|198287.4|198158.5|198287.4|198158.5|1
1726104740000|2024-09-12 01:32:20|198283.9|198154.5|198269.5|198128.5|198283.9|198154.5|198267|198121.9|6
1726104750000|2024-09-12 01:32:30|198250.6|198125.6|198259.9|198128.1|198263.2|198129.2|198250.6|198124.1|10
1726104760000|2024-09-12 01:32:40|198259.1|198124.1|198287.2|198158.1|198324.8|198199.8|198259.1|198118.4|18
1726104770000|2024-09-12 01:32:50|198287.4||198287.4||198287.4||198287.4||1
1726104780000|2024-09-12 01:33:00|198286.9|198153.8|198273.5|198148.5|198286.9|198158.1|198273.5|198148.5|7
1726104790000|2024-09-12 01:33:10|198283|198152.8|198287.1|198162.1|198287.3|198162.3|198283|198152.8|6
1726104800000|2024-09-12 01:33:20|198287.2|198162.2|198287.2|198162.2|198287.2|198162.2|198287.2|198162.2|1
1726104810000|2024-09-12 01:33:30|198287.1|198162.1|198286.6|198161.6|198287.7|198162.7|198286.6|198161.6|4
1726104820000|2024-09-12 01:33:40|198287.3|198162.3|198265.4|198126|198287.3|198162.3|198260.8|198126|7
1726104830000|2024-09-12 01:33:50|198263.8|198119.7|198244.6|198119.6|198263.8|198120.1|198244.6|198119.6|8
1726104840000|2024-09-12 01:34:00|198245|198120|198247.1|198115.4|198260.9|198125.2|198232.4|198103.3|9
1726104850000|2024-09-12 01:34:10|198246.5|198109.7|198306.5|198181.5|198306.8|198181.8|198229|198103.7|22
1726104860000|2024-09-12 01:34:20|198297.8|198155.7|198243.4|198118.4|198297.8|198155.7|198243.4|198114.7|22
1726104870000|2024-09-12 01:34:30|198253.9|198123.4|198248|198090.7|198253.9|198123.4|198247.4|198090.1|10
1726104880000|2024-09-12 01:34:40|198247.4|198101.6|198245|198105|198248|198105|198244.5|198090.8|13
1726104890000|2024-09-12 01:34:50|198244.4|198105.1|198232.7|198103.6|198247.9|198119|198232.7|198103.6|23
1726104900000|2024-09-12 01:35:00|198232.6|198109.8|198234.2|198107.8|198245.6|198118.7|198228.5|198094.3|13
1726104910000|2024-09-12 01:35:10|198243.6|198118.6|198247.4|198122.4|198247.4|198122.4|198234.1|198107.9|14
1726104920000|2024-09-12 01:35:20|198244.4|198119.4|198294.4|198169.2|198303.8|198178.6|198236.7|198100.5|10
1726104930000|2024-09-12 01:35:30|198286.4|198149.2|198262.4|198135.2|198286.4|198149.2|198262.4|198129.3|9
1726104940000|2024-09-12 01:35:40|198267.9|198125.9|198267.1|198125.9|198267.9|198125.9|198266.5|198125.9|5
1726104950000|2024-09-12 01:35:50|198268|198137.9|198265.3|198137.9|198270|198137.9|198265.3|198137.9|4
1726104960000|2024-09-12 01:36:00|198268.3|198128.6|198258.2|198133.2|198268.3|198133.2|198258.2|198128.6|6
1726104970000|2024-09-12 01:36:10|198261.8|198136.8|198270.8|198141.3|198274.8|198146.6|198261.8|198136.8|7
1726104980000|2024-09-12 01:36:20|198271|198141.7|198270.4|198143.1|198271.4|198143.1|198270.4|198141.7|8
1726104990000|2024-09-12 01:36:30|198270.3|198148.9|198282.4|198147.6|198288|198160.9|198270.3|198147.6|13
1726105000000|2024-09-12 01:36:40|198283.1|198153.6|198353.1|198228.1|198365.6|198240.6|198283|198147.6|13
1726105010000|2024-09-12 01:36:50|198358.4|198233.4|198365.2|198240.2|198365.7|198240.7|198358.4|198233.4|6
1726105020000|2024-09-12 01:37:00|198358|198233|198325.2|198200.2|198358|198233|198321.8|198196.8|21
1726105030000|2024-09-12 01:37:10|198334|198207.5|198324.6|198199.6|198334|198207.5|198324.6|198199.6|6
1726105040000|2024-09-12 01:37:20|198328.6|198201.5|198280.2|198122.1|198328.9|198201.8|198277.2|198121.1|16
1726105050000|2024-09-12 01:37:30|198284.6|198121.7|198285|198103.7|198288.4|198135.1|198275.4|198100.8|9
1726105060000|2024-09-12 01:37:40|198284|198098.5|198251.2|198095.6|198284|198112.4|198251.2|198093.1|22
1726105070000|2024-09-12 01:37:50|198250.4|198107.7|198248.9|198117|198250.7|198117|198245.7|198095.3|16
1726105080000|2024-09-12 01:38:00|198249.3|198127.4|198234.7|198104.6|198263.2|198127.4|198234.1|198100.6|21
1726105090000|2024-09-12 01:38:10|198234.8|198108.6|198238.8|198113.8|198238.8|198113.8|198234.4|198108.6|6
1726105100000|2024-09-12 01:38:20|198241.7|198113.9|198238.8|198108.8|198243|198113.9|198238.8|198108.8|6
1726105110000|2024-09-12 01:38:30|198238.7|198103.4|198241.5|198112.7|198241.5|198112.7|198234.3|198103.4|6
1726105120000|2024-09-12 01:38:40|198241.4||198241.4||198241.4||198241.4||1
1726105130000|2024-09-12 01:38:50|198237.4|198107.4|198269.6|198123.6|198289|198136.9|198237.4|198104.1|14
1726105140000|2024-09-12 01:39:00|198266.7|198118.5|198254.9|198129.9|198266.7|198138.7|198254.9|198118.5|14
1726105150000|2024-09-12 01:39:10|198255|198130|198238.1|198113.1|198266.8|198141.8|198232.4|198107.4|7
1726105160000|2024-09-12 01:39:20|198237.8|198112.8|198233.2|198108.2|198237.9|198112.9|198232.4|198107.4|8
1726105170000|2024-09-12 01:39:30|198232.8|198107.8|198229.4|198104.4|198232.8|198107.8|198214.2|198089.2|16
1726105180000|2024-09-12 01:39:40|198229.2|198104.2|198210.8|198085.8|198229.2|198104.2|198209.7|198084.7|8
1726105190000|2024-09-12 01:39:50|198220.6|198095.6|198232|198107|198237.1|198112.1|198215.3|198090.3|9
1726105200000|2024-09-12 01:40:00|198237.5|198112.5|198273.7|198148.7|198273.7|198148.7|198230.2|198105.2|12
1726105210000|2024-09-12 01:40:10|198268.9|198143.9|198271.1|198146.1|198277.3|198152.3|198268.9|198143.9|22
1726105220000|2024-09-12 01:40:20|198271|198146|198270.9|198145.9|198277.2|198152.2|198269.4|198144.4|19
1726105230000|2024-09-12 01:40:30|198277.6|198152.6|198271|198146|198277.6|198152.6|198270.1|198145.1|14
1726105240000|2024-09-12 01:40:40|198281.4|198156.4|198272.7|198147.7|198281.4|198156.4|198272.1|198147.1|9
1726105250000|2024-09-12 01:40:50|198273.1|198148.1|198272.2|198147.2|198277.1|198152.1|198268.8|198143.8|19
1726105260000|2024-09-12 01:41:00|198271.3|198146.3|198264.5|198139.5|198271.6|198146.6|198264.5|198139.5|7
1726105270000|2024-09-12 01:41:10|198267.9|198142.9|198265.7|198140.7|198267.9|198142.9|198263.4|198138.4|6
1726105280000|2024-09-12 01:41:20|198267.5|198142.5|198268.6|198143.6|198268.6|198143.6|198267.5|198142.5|2
1726105290000|2024-09-12 01:41:30|198268.8|198143.8|198269.3|198144.3|198269.3|198144.3|198268.8|198143.8|3
1726105300000|2024-09-12 01:41:40|198269.2|198144.2|198297.8|198172.8|198303.9|198178.9|198269.2|198144.2|5
1726105310000|2024-09-12 01:41:50|198298.6|198173.6|198297.7|198172.7|198302.6|198177.6|198297.7|198172.7|3
1726105330000|2024-09-12 01:42:10|198298.5|198173.5|198300.3|198175.3|198300.4|198175.4|198298.5|198173.5|3
1726105340000|2024-09-12 01:42:20|198301.4|198176.4|198306.1|198181.1|198306.1|198181.1|198300.8|198175.8|4
1726105350000|2024-09-12 01:42:30|198348.3|198223.3|198341.1|198216.1|198348.3|198223.3|198341.1|198216.1|4
1726105360000|2024-09-12 01:42:40|198341.9|198216.9|198351|198226|198351|198226|198341.9|198216.9|12
1726105370000|2024-09-12 01:42:50|198340.9|198215.9|198341|198216|198349.1|198224.1|198334.6|198209.6|20
1726105380000|2024-09-12 01:43:00|198341.6|198216.6|198343.7|198218.7|198344.1|198219.1|198341.6|198216.6|4
1726105390000|2024-09-12 01:43:10|198348.3|198223.3|198336.3|198211.3|198348.3|198223.3|198336.3|198211.3|4
1726105420000|2024-09-12 01:43:40|198341.7|198216.7|198342.1|198217.1|198346.2|198221.2|198341.7|198216.7|6
1726105430000|2024-09-12 01:43:50|198342.6|198217.6|198344.1|198219.1|198353.6|198228.6|198342.1|198217.1|13
1726105440000|2024-09-12 01:44:00|198344.4|198219.4|198342.3|198217.3|198344.4|198219.4|198342.3|198217.3|3
1726105450000|2024-09-12 01:44:10|198335.3|198210.3|198335.3|198210.3|198335.3|198210.3|198335.3|198210.3|1
1726105460000|2024-09-12 01:44:20|198340|198215|198340|198215|198340|198215|198340|198215|1
1726105470000|2024-09-12 01:44:30|198339.1|198214.1|198339|198214|198339.1|198214.1|198339|198214|2
1726105480000|2024-09-12 01:44:40|198333.5|198208.5|198333.5|198208.5|198333.5|198208.5|198333.5|198208.5|1
1726105490000|2024-09-12 01:44:50|198339.8|198214.8|198336.9|198211.9|198343.4|198218.4|198334.9|198209.9|7
1726105500000|2024-09-12 01:45:00|198338.1|198213.1|198337.1|198212.1|198345.9|198220.9|198336.6|198211.6|8
1726105510000|2024-09-12 01:45:10|198344.7|198219.7|198335.6|198210.6|198346|198221|198327.4|198202.4|11
1726105520000|2024-09-12 01:45:20|198333.7|198208.7|198275.4|198150.4|198333.7|198208.7|198273.1|198148.1|16
1726105530000|2024-09-12 01:45:30|198275.5|198150.5|198279.2|198154.2|198280.4|198155.4|198273.8|198148.8|14
1726105540000|2024-09-12 01:45:40|198279|198154|198255.5|198130.5|198279.3|198154.3|198249.6|198124.6|7
1726105550000|2024-09-12 01:45:50|198255.9|198130.9|198255.8|198130.8|198255.9|198130.9|198255.8|198130.8|2
1726105560000|2024-09-12 01:46:00|198255.3|198130.3|198244.1|198119.1|198261.6|198136.6|198239.3|198114.3|10
1726105570000|2024-09-12 01:46:10|198237.5|198109.4|198281.4|198156.4|198281.4|198156.4|198237.5|198106.4|9
1726105580000|2024-09-12 01:46:20|198281.8|198156.8|198301.1|198176.1|198305.9|198180.9|198281.8|198156.8|15
1726105590000|2024-09-12 01:46:30|198296.7|198171.7|198298.9|198173.9|198304.9|198179.9|198296.6|198171.6|5
1726105600000|2024-09-12 01:46:40|198299.7|198174.7|198305.4|198180.4|198312.7|198187.7|198297.9|198172.9|15
1726105610000|2024-09-12 01:46:50|198302.8|198177.8|198294.8|198169.8|198306.7|198181.7|198293.3|198168.3|13
1726105620000|2024-09-12 01:47:00|198297|198172|198297.5|198172.5|198297.5|198172.5|198288.8|198163.8|13
1726105630000|2024-09-12 01:47:10|198290.6|198165.4|198313|198188|198313|198188|198289.7|198164.7|10
1726105640000|2024-09-12 01:47:20|198302.3|198177.3|198310.4|198185.4|198315.3|198190.3|198302.2|198177.2|14
1726105650000|2024-09-12 01:47:30|198307.9|198182.9|198303|198178|198308.5|198183.5|198302.4|198177.4|6
1726105660000|2024-09-12 01:47:40|198302.7|198177.7|198303.5|198178.5|198308.6|198183.6|198302.7|198177.7|5
1726105670000|2024-09-12 01:47:50|198306.6|198181.6|198300|198175|198309.2|198184.2|198298.5|198173.5|8
1726105680000|2024-09-12 01:48:00|198309.1|198184.1|198303.5|198178.5|198310.9|198185.9|198299.9|198174.9|12
1726105690000|2024-09-12 01:48:10|198306.6|198181.6|198303.3|198178.3|198315.8|198190.8|198303.3|198178.3|13
1726105700000|2024-09-12 01:48:20|198304.1|198179.1|198304.7|198179.7|198311.6|198186.6|198304.1|198179.1|7
1726105710000|2024-09-12 01:48:30|198311.1|198186.1|198306.7|198181.7|198311.5|198186.5|198306.7|198181.7|3
1726105720000|2024-09-12 01:48:40|198310.5|198185.5|198306.4|198181.4|198310.5|198185.5|198306.4|198181.4|5
1726105730000|2024-09-12 01:48:50|198310.7|198185.7|198307.4|198182.4|198310.9|198185.9|198306.6|198181.6|6
1726105740000|2024-09-12 01:49:00|198304.8|198179.8|198305.4|198180.4|198311.8|198186.8|198304.8|198179.8|6
1726105760000|2024-09-12 01:49:20|198309.9|198184.9|198305.4|198180.4|198311.8|198186.8|198305.4|198180.4|4
1726105770000|2024-09-12 01:49:30|198310.1|198185.1|198305.9|198180.9|198319.3|198194.3|198302.1|198177.1|12
1726105780000|2024-09-12 01:49:40|198311.4|198186.4|198310.8|198185.8|198312.2|198187.2|198304.8|198179.8|8
1726105790000|2024-09-12 01:49:50|198304.8|198179.8|198310.1|198185.1|198316.6|198191.6|198302.8|198177.8|16
1726105800000|2024-09-12 01:50:00|198310.2|198185.2|198309.7|198184.7|198314.9|198189.9|198309.7|198184.7|16
1726105810000|2024-09-12 01:50:10|198304.9|198179.9|198310.8|198185.8|198314.5|198189.5|198304.9|198179.9|4
1726105820000|2024-09-12 01:50:20|198305.8|198180.8|198305.9|198180.9|198311|198186|198305.8|198180.8|3
1726105830000|2024-09-12 01:50:30|198309.8|198184.8|198306.4|198181.4|198316.5|198191.5|198306|198181|9
1726105840000|2024-09-12 01:50:40|198306.1|198181.1|198303.9|198178.9|198309.2|198184.2|198299|198174|6
1726105850000|2024-09-12 01:50:50|198308.2|198183.2|198305|198180|198314|198189|198304|198179|11
1726105860000|2024-09-12 01:51:00|198308|198183|198304.4|198179.4|198314.2|198189.2|198303.3|198178.3|10
1726105870000|2024-09-12 01:51:10|198307.5|198182.5|198300.1|198175.1|198317.8|198192.8|198300.1|198175.1|10
1726105880000|2024-09-12 01:51:20|198306.5|198181.5|198335.2|198210.2|198340|198215|198299.7|198174.7|11
1726105890000|2024-09-12 01:51:30|198335.7|198210.7|198329.5|198204.5|198335.7|198210.7|198328.1|198203.1|7
1726105900000|2024-09-12 01:51:40|198329.3|198204.3|198326.9|198201.9|198333.3|198208.3|198324.2|198199.2|11
1726105910000|2024-09-12 01:51:50|198325.1|198200.1|198334.5|198209.5|198334.9|198209.9|198325.1|198200.1|7
1726105920000|2024-09-12 01:52:00|198330.9|198205.9|198331|198206|198334.8|198209.8|198330.9|198205.9|11
1726105930000|2024-09-12 01:52:10|198327.8|198202.8|198327.4|198202.4|198332.2|198207.2|198325.8|198200.8|6
1726105940000|2024-09-12 01:52:20|198327.1|198202.1|198325.2|198200.2|198333.5|198208.5|198325.2|198200.2|5
1726105950000|2024-09-12 01:52:30|198325.5|198200.5|198331.6|198206.6|198339.6|198214.6|198325.5|198200.5|8
1726105960000|2024-09-12 01:52:40|198335.6|198210.6|198331|198206|198335.6|198210.6|198331|198206|4
1726105970000|2024-09-12 01:52:50|198335|198210|198335|198210|198335|198210|198335|198210|1
1726105980000|2024-09-12 01:53:00|198331.4|198206.4|198335.2|198210.2|198339.1|198214.1|198330.9|198205.9|8
1726105990000|2024-09-12 01:53:10|198335|198210|198285.8|198160.8|198335|198210|198285.8|198160.8|6
1726106000000|2024-09-12 01:53:20|198287.5|198162.5|198303.5|198178.5|198310.4|198185.4|198287.5|198162.5|8
1726106010000|2024-09-12 01:53:30|198305.5|198180.5|198310.4|198185.4|198315.5|198190.5|198305.5|198180.5|7
1726106020000|2024-09-12 01:53:40|198314.8|198189.8|198314.8|198189.8|198314.8|198189.8|198314.8|198189.8|1
1726106030000|2024-09-12 01:53:50|198309.8|198184.8|198311.6|198186.6|198317.3|198192.3|198309.4|198184.4|13
1726106040000|2024-09-12 01:54:00|198311.4|198186.4|198310.6|198185.6|198311.6|198186.6|198310.6|198185.6|4
1726106060000|2024-09-12 01:54:20|198309.7|198184.7|198309.7|198184.7|198309.7|198184.7|198309.7|198184.7|1
1726106080000|2024-09-12 01:54:40|198309.8|198184.8|198309.5|198184.5|198309.8|198184.8|198296.5|198142.1|5
1726106090000|2024-09-12 01:54:50|198311.8|198186.8|198313.7|198188.7|198318.7|198193.7|198310|198185|7
1726106100000|2024-09-12 01:55:00|198320.5|198195.5|198312.3|198187.3|198329.5|198204.5|198311.5|198186.5|11
1726106110000|2024-09-12 01:55:10|198317.2|198192.2|198319.3|198194.3|198326.2|198201.2|198317.2|198192.2|17
1726106120000|2024-09-12 01:55:20|198320.8|198195.8|198343.5|198218.5|198350.6|198225.6|198320.8|198195.8|6
1726106130000|2024-09-12 01:55:30|198345|198220|198337.7|198212.7|198349.5|198224.5|198334.1|198209.1|18
1726106140000|2024-09-12 01:55:40|198342.2|198217.2|198336.5|198211.5|198342.3|198217.3|198336.5|198211.5|18
1726106150000|2024-09-12 01:55:50|198341.6|198216.6|198337.8|198212.8|198342.3|198217.3|198337.8|198212.8|6
1726106160000|2024-09-12 01:56:00|198339|198214|198338.6|198213.6|198343.8|198218.8|198338.6|198213.6|3
1726106170000|2024-09-12 01:56:10|198337.4|198212.4|198330.6|198205.6|198339.4|198214.4|198330.6|198205.6|10
1726106180000|2024-09-12 01:56:20|198333.2|198208.2|198307.9|198182.9|198333.2|198208.2|198288.4|198163.4|13
1726106190000|2024-09-12 01:56:30|198307.7|198182.7|198312.2|198187.2|198312.2|198187.2|198302.4|198177.4|7
1726106200000|2024-09-12 01:56:40|198307.7|198182.7|198342.8|198217.8|198342.8|198217.8|198302.4|198177.4|8
1726106210000|2024-09-12 01:56:50|198340.8|198215.8|198341.5|198216.5|198343.8|198218.8|198340.8|198215.8|10
1726106220000|2024-09-12 01:57:00|198343.8|198218.8|198343.9|198218.9|198343.9|198218.9|198339.4|198214.4|9
1726106230000|2024-09-12 01:57:10|198343.2|198218.2|198343.6|198218.6|198343.6|198218.6|198339.5|198214.5|5
1726106240000|2024-09-12 01:57:20|198339.5|198214.5|198339.5|198214.5|198343.6|198218.6|198339.5|198214.5|3
1726106250000|2024-09-12 01:57:30|198339.6|198214.6|198385.8|198260.8|198409.4|198284.4|198339.6|198214.6|13
1726106260000|2024-09-12 01:57:40|198390|198265|198393.9|198268.9|198398.2|198273.2|198390|198265|13
1726106270000|2024-09-12 01:57:50|198398.9|198273.9|198393.6|198268.6|198400.1|198275.1|198388.8|198263.8|20
1726106280000|2024-09-12 01:58:00|198389|198264|198388.1|198263.1|198393.6|198268.6|198388.1|198263.1|10
1726106290000|2024-09-12 01:58:10|198392.7|198267.7|198388.2|198263.2|198392.7|198267.7|198388.1|198263.1|4
1726106300000|2024-09-12 01:58:20|198392|198267|198383.9|198258.9|198392|198267|198380|198255|25
1726106310000|2024-09-12 01:58:30|198381.5|198256.5|198386.6|198261.6|198391.5|198266.5|198381|198256|26
1726106320000|2024-09-12 01:58:40|198385|198260|198376|198251|198386.6|198261.6|198372.5|198247.5|26
1726106330000|2024-09-12 01:58:50|198368.2|198243.2|198359.4|198234.4|198374.2|198249.2|198359.2|198234.2|11
1726106340000|2024-09-12 01:59:00|198359.3|198234.3|198361.3|198236.3|198365|198240|198359.3|198234.3|6
1726106350000|2024-09-12 01:59:10|198361.1|198236.1|198360.3|198235.3|198363.1|198238.1|198360.3|198235.3|7
1726106360000|2024-09-12 01:59:20|198359.9|198234.9|198359.5|198234.5|198374.7|198249.7|198359.5|198234.5|14
1726106370000|2024-09-12 01:59:30|198358.4|198233.4|198342.6|198217.6|198360.2|198235.2|198337.8|198212.8|11
1726106380000|2024-09-12 01:59:40|198346.2|198221.2|198342.7|198217.7|198346.2|198221.2|198342.7|198217.7|3
1726106390000|2024-09-12 01:59:50|198337.6|198212.6|198332.7|198207.7|198343.2|198218.2|198318.1|198193.1|14
1726106400000|2024-09-12 02:00:00|198332.6|198207.6|198340.2|198215.2|198353.4|198228.4|198332.6|198207.6|9
1726106410000|2024-09-12 02:00:10|198347.5|198222.5|198346.5|198221.5|198347.5|198222.5|198342.8|198217.8|5
1726106420000|2024-09-12 02:00:20|198338.5|198213.5|198338.5|198213.5|198338.5|198213.5|198338.5|198213.5|1
1726106430000|2024-09-12 02:00:30|198315.8|198190.8|198300.9|198175.9|198318.6|198193.6|198297.2|198172.2|10
1726106440000|2024-09-12 02:00:40|198301.2|198176.2|198306.4|198181.4|198306.4|198181.4|198289.5|198164.5|10
1726106450000|2024-09-12 02:00:50|198306.7|198181.7|198306.7|198181.7|198306.7|198181.7|198306.7|198181.7|1
1726106460000|2024-09-12 02:01:00|198312.8|198187.8|198307.2|198182.2|198312.8|198187.8|198303.2|198178.2|3
1726106470000|2024-09-12 02:01:10|198307.6|198182.6|198307.6|198182.6|198307.6|198182.6|198307.6|198182.6|1
1726106480000|2024-09-12 02:01:20|198311.1|198186.1|198324.7|198199.7|198329.8|198204.8|198311.1|198186.1|7
1726106510000|2024-09-12 02:01:50|198324|198199|198310.6|198185.6|198324|198199|198308.8|198183.8|8
1726106520000|2024-09-12 02:02:00|198305.9|198180.9|198310.6|198185.6|198310.6|198185.6|198305.9|198180.9|2
1726106530000|2024-09-12 02:02:10|198305.9|198180.9|198306|198181|198310.6|198185.6|198305.9|198180.9|7
1726106540000|2024-09-12 02:02:20|198302.4|198177.4|198280.7|198155.7|198302.4|198177.4|198273|198148|12
1726106550000|2024-09-12 02:02:30|198281.3|198156.3|198287.4|198162.4|198291.6|198166.6|198281.3|198156.3|3
1726106560000|2024-09-12 02:02:40|198287.6|198162.6|198292.1|198167.1|198297.8|198172.8|198287.6|198162.6|5
1726106570000|2024-09-12 02:02:50|198291.8|198166.8|198293.4|198168.4|198297.1|198172.1|198291.8|198166.8|5
1726106580000|2024-09-12 02:03:00|198289.8|198164.8|198298.4|198173.4|198302.6|198177.6|198289.8|198164.8|9
1726106590000|2024-09-12 02:03:10|198295.7|198170.7|198291.3|198166.3|198295.7|198170.7|198291.3|198166.3|2
1726106600000|2024-09-12 02:03:20|198297.8|198172.8|198294.6|198169.6|198297.8|198172.8|198294.1|198169.1|3
1726106610000|2024-09-12 02:03:30|198290.8|198165.8|198305.1|198180.1|198309|198184|198287.8|198162.8|6
1726106630000|2024-09-12 02:03:50|198300.9|198175.9|198305|198180|198305.1|198180.1|198300.9|198175.9|3
1726106640000|2024-09-12 02:04:00|198300.7|198175.7|198300.9|198175.9|198309.1|198184.1|198300.3|198175.3|11
1726106650000|2024-09-12 02:04:10|198301.4|198176.4|198304.5|198179.5|198311.9|198186.9|198301.4|198176.4|10
1726106660000|2024-09-12 02:04:20|198308.9|198183.9|198304.7|198179.7|198309.6|198184.6|198304.7|198179.7|7
1726106670000|2024-09-12 02:04:30|198308.5|198183.5|198305.9|198180.9|198309.2|198184.2|198305.2|198180.2|5
1726106680000|2024-09-12 02:04:40|198304.7|198179.7|198303|198178|198308|198183|198303|198178|3
1726106690000|2024-09-12 02:04:50|198302.6|198177.6|198303.5|198178.5|198307.2|198182.2|198302.6|198177.6|7
1726106700000|2024-09-12 02:05:00|198306.6|198181.6|198288.6|198163.6|198306.6|198181.6|198288|198163|5
1726106710000|2024-09-12 02:05:10|198285.8|198160.8|198248.6|198123.6|198285.8|198160.8|198242.9|198117.9|7
1726106720000|2024-09-12 02:05:20|198241.4|198116.4|198242|198117|198248.4|198123.4|198241.4|198116.4|4
1726106730000|2024-09-12 02:05:30|198242.3|198117.3|198255.6|198130.6|198261.9|198136.9|198242.3|198117.3|13
1726106740000|2024-09-12 02:05:40|198249.8|198124.8|198253.3|198128.3|198260.2|198135.2|198248.3|198123.3|22
1726106750000|2024-09-12 02:05:50|198253.6|198128.6|198266.7|198141.7|198269.3|198144.3|198247.4|198122.4|18
1726106760000|2024-09-12 02:06:00|198269.5|198144.5|198302.5|198177.5|198302.6|198177.6|198269.5|198144.5|16
1726106770000|2024-09-12 02:06:10|198308|198183|198303.5|198178.5|198308.2|198183.2|198298.6|198173.6|7
1726106780000|2024-09-12 02:06:20|198303.6|198178.6|198303.6|198178.6|198303.6|198178.6|198303.5|198178.5|3
1726106790000|2024-09-12 02:06:30|198298.6|198173.6|198298.6|198173.6|198303.6|198178.6|198298.6|198173.6|3
1726106800000|2024-09-12 02:06:40|198300.4|198175.4|198306.4|198181.4|198306.4|198181.4|198300.4|198175.4|4
1726106810000|2024-09-12 02:06:50|198300.2|198175.2|198303.8|198178.8|198308.3|198183.3|198300.2|198175.2|3
1726106820000|2024-09-12 02:07:00|198307.9|198182.9|198304.1|198179.1|198307.9|198182.9|198304.1|198179.1|2
1726106830000|2024-09-12 02:07:10|198301.3|198176.3|198294.2|198169.2|198309.3|198184.3|198293.9|198168.9|11
1726106840000|2024-09-12 02:07:20|198294.3|198169.3|198295.9|198170.9|198296|198171|198293.5|198168.5|13
1726106850000|2024-09-12 02:07:30|198290.5|198165.5|198297.4|198172.4|198302.8|198177.8|198282.9|198157.9|8
1726106860000|2024-09-12 02:07:40|198302.4|198177.4|198303.2|198178.2|198303.2|198178.2|198299|198174|5
1726106870000|2024-09-12 02:07:50|198303.1|198178.1|198299.4|198174.4|198303.1|198178.1|198277|198152|6
1726106880000|2024-09-12 02:08:00|198305.6|198180.6|198308.2|198183.2|198312.5|198187.5|198303.6|198178.6|11
1726106890000|2024-09-12 02:08:10|198303.6|198178.6|198308.5|198183.5|198313.3|198188.3|198303.6|198178.6|7
1726106900000|2024-09-12 02:08:20|198303.8|198178.8|198309.5|198184.5|198314|198189|198303.8|198178.8|6
1726106920000|2024-09-12 02:08:40|198313.5|198188.5|198308.3|198183.3|198313.5|198188.5|198306|198181|4
1726106930000|2024-09-12 02:08:50|198308.4|198183.4|198303|198178|198308.4|198183.4|198303|198178|6
1726106940000|2024-09-12 02:09:00|198298.7|198173.7|198294.2|198169.2|198303|198178|198294.2|198169.2|5
1726106950000|2024-09-12 02:09:10|198294.1|198169.1|198293.2|198168.2|198294.1|198169.1|198293.2|198168.2|2
1726106960000|2024-09-12 02:09:20|198291.5|198166.5|198275.1|198150.1|198291.5|198166.5|198271.9|198146.9|11
1726106970000|2024-09-12 02:09:30|198269.3|198144.3|198270.9|198145.9|198274.1|198149.1|198268.2|198143.2|11
1726106980000|2024-09-12 02:09:40|198268.9|198143.9|198277.6|198152.6|198283.2|198158.2|198268.1|198143.1|14
1726106990000|2024-09-12 02:09:50|198275.5|198150.5|198276.7|198151.7|198282.4|198157.4|198266.5|198141.5|17
1726107000000|2024-09-12 02:10:00|198282.6|198157.6|198289|198164|198296.1|198171.1|198279.5|198154.5|12
1726107010000|2024-09-12 02:10:10|198289.2|198164.2|198305.4|198180.4|198309.7|198184.7|198289.2|198164.2|6
1726107030000|2024-09-12 02:10:30|198309.9|198184.9|198305.9|198180.9|198309.9|198184.9|198305.9|198180.9|2
1726107040000|2024-09-12 02:10:40|198304.1|198179.1|198310.6|198185.6|198315.9|198190.9|198304.1|198179.1|5
1726107050000|2024-09-12 02:10:50|198310.8|198185.8|198323.8|198198.8|198323.8|198198.8|198310.8|198185.8|4
1726107060000|2024-09-12 02:11:00|198323.9|198198.9|198294|198169|198323.9|198198.9|198294|198169|15
1726107070000|2024-09-12 02:11:10|198297.4|198172.4|198297.4|198172.4|198297.4|198172.4|198297.4|198172.4|1
1726107090000|2024-09-12 02:11:30|198295.9|198170.9|198295.9|198170.9|198295.9|198170.9|198295.9|198170.9|1
1726107110000|2024-09-12 02:11:50|198294|198169|198294.7|198169.7|198303|198178|198294|198169|5
1726107130000|2024-09-12 02:12:10|198295.3|198170.3|198294.5|198169.5|198303.3|198178.3|198294.5|198169.5|6
1726107160000|2024-09-12 02:12:40|198293.4|198168.4|198293.4|198168.4|198293.4|198168.4|198293.4|198168.4|1
1726107170000|2024-09-12 02:12:50|198293.3|198168.3|198293.3|198168.3|198293.3|198168.3|198293.3|198168.3|1
1726107180000|2024-09-12 02:13:00|198293.8|198168.8|198298.4|198173.4|198298.5|198173.5|198293.8|198168.8|5
1726107190000|2024-09-12 02:13:10|198298.5|198173.5|198326|198201|198330.8|198205.8|198298.4|198173.4|6
1726107200000|2024-09-12 02:13:20|198310.1|198185.1|198311.8|198186.8|198315.4|198190.4|198310.1|198185.1|4
1726107210000|2024-09-12 02:13:30|198312.5|198187.5|198305.1|198180.1|198312.5|198187.5|198305.1|198180.1|3
1726107240000|2024-09-12 02:14:00|198306.9|198181.9|198310.9|198185.9|198310.9|198185.9|198306.9|198181.9|2
1726107260000|2024-09-12 02:14:20|198309.3|198184.3|198309.3|198184.3|198309.3|198184.3|198309.3|198184.3|1
1726107270000|2024-09-12 02:14:30|198307.2|198182.2|198307.2|198182.2|198307.2|198182.2|198307.2|198182.2|1
1726107300000|2024-09-12 02:15:00|198307.5|198182.5|198307.2|198182.2|198315.4|198190.4|198295|198149.9|5
1726107310000|2024-09-12 02:15:10|198299.7|198174.7|198307.2|198182.2|198307.2|198182.2|198299.7|198174.7|2
1726107320000|2024-09-12 02:15:20|198312.2|198187.2|198315.3|198190.3|198319.2|198194.2|198312.2|198187.2|3
1726107330000|2024-09-12 02:15:30|198315.2|198190.2|198316.2|198191.2|198316.4|198191.4|198315.2|198190.2|4
1726107340000|2024-09-12 02:15:40|198315.7|198190.7|198293|198168|198315.7|198190.7|198289.5|198164.5|9
1726107350000|2024-09-12 02:15:50|198293.1|198168.1|198293.2|198168.2|198293.2|198168.2|198289.6|198164.6|3
1726107360000|2024-09-12 02:16:00|198289.5|198164.5|198294.6|198169.6|198294.6|198169.6|198289.5|198164.5|3
1726107370000|2024-09-12 02:16:10|198295.8|198170.8|198295.8|198170.8|198295.8|198170.8|198295.8|198170.8|1
1726107380000|2024-09-12 02:16:20|198294.6|198169.6|198279.5|198154.5|198294.6|198169.6|198279.5|198154.5|4
1726107390000|2024-09-12 02:16:30|198279.2|198154.2|198279.2|198154.2|198279.2|198154.2|198279.2|198154.2|1
1726107410000|2024-09-12 02:16:50|198274|198149|198271.3|198117.8|198274|198149|198271.3|198117.8|2
1726107430000|2024-09-12 02:17:10|198286.9|198161.9|198277.5|198152.5|198286.9|198161.9|198277.5|198152.5|2
1726107460000|2024-09-12 02:17:40|198286.9|198161.9|198285.9|198160.9|198286.9|198161.9|198285.9|198160.9|2
1726107470000|2024-09-12 02:17:50|198271.4|198119.1|198271.4|198119.1|198271.4|198119.1|198271.4|198119.1|1
1726107480000|2024-09-12 02:18:00|198271.7||198271.7||198271.7||198271.7||1
1726107490000|2024-09-12 02:18:10|198287.4|198162.4|198287.4|198162.4|198287.4|198162.4|198287.4|198162.4|1
1726107520000|2024-09-12 02:18:40|198286.3|198161.3|198286.3|198161.3|198286.3|198161.3|198286.3|198161.3|1
1726107530000|2024-09-12 02:18:50|198271.7|198118.8|198269.5|198119.7|198271.7|198119.7|198267.5|198118.8|3
1726107540000|2024-09-12 02:19:00|198267.6|198119.8|198287.6|198162.6|198287.6|198162.6|198267.6|198119.8|3
1726107560000|2024-09-12 02:19:20|198278.2|198153.2|198278.2|198153.2|198278.2|198153.2|198278.2|198153.2|1
1726107570000|2024-09-12 02:19:30|198269.6|198119.8|198269.6|198119.8|198269.6|198119.8|198269.6|198119.8|1
1726107580000|2024-09-12 02:19:40|198276.5|198150.6|198279.9|198154.9|198279.9|198154.9|198274.1|198149.1|5
1726107590000|2024-09-12 02:19:50|198279.7|198154.7|198280|198155|198280|198155|198279.7|198154.7|2
1726107610000|2024-09-12 02:20:10|198270.3|198119.8|198267|198119.8|198270.3|198119.8|198267|198119.8|2
1726107620000|2024-09-12 02:20:20|198278.4|198114.8|198252.6|198127.6|198278.5|198153.4|198252.6|198114.8|7
1726107630000|2024-09-12 02:20:30|198245|198120|198239.2|198114.2|198245|198120|198239.2|198114.2|4
1726107640000|2024-09-12 02:20:40|198238.8|198113.8|198238.8|198113.8|198238.8|198113.8|198238.8|198113.8|1
1726107650000|2024-09-12 02:20:50|198236.2|198111|198233.3|198108.3|198237.1|198112.1|198233.2|198108.2|4
1726107660000|2024-09-12 02:21:00|198233|198108|198233.3|198108.3|198233.3|198108.3|198233|198108|2
1726107670000|2024-09-12 02:21:10|198233|198108|198233|198108|198233.4|198108.4|198233|198108|7
1726107680000|2024-09-12 02:21:20|198233.3|198108.3|198233.3|198108.3|198233.3|198108.3|198233|198108|5
1726107690000|2024-09-12 02:21:30|198220.4|198071.6|198220.4|198071.7|198220.4|198071.7|198220.4|198071.6|2
1726107710000|2024-09-12 02:21:50|198217.5|198071.8|198233.1|198108.1|198233.1|198108.1|198217.5|198071.8|3
1726107720000|2024-09-12 02:22:00|198233.2|198108.2|198233.1|198108.1|198233.2|198108.2|198232.7|198107.7|3
1726107730000|2024-09-12 02:22:10|198230.5|198105.5|198208.3|198083.3|198230.5|198105.5|198208.3|198083.3|4
1726107740000|2024-09-12 02:22:20|198209.1|198084.1|198226.2|198101.2|198230.2|198105.2|198209.1|198084.1|5
1726107750000|2024-09-12 02:22:30|198230|198105|198225|198100|198230|198105|198222.6|198097.6|10
1726107760000|2024-09-12 02:22:40|198228.4|198103.4|198228.4|198103.4|198228.4|198103.4|198228.4|198103.4|1
1726107770000|2024-09-12 02:22:50|198225.4|198100.4|198228.8|198103.8|198228.8|198103.8|198225.4|198100.4|4
1726107780000|2024-09-12 02:23:00|198228.3|198103.3|198219.8|198094.8|198228.3|198103.3|198219.2|198094.2|7
1726107790000|2024-09-12 02:23:10|198216.5|198091.5|198213.9|198088.9|198220.6|198095.6|198213.7|198088.7|8
1726107800000|2024-09-12 02:23:20|198214.7|198089.7|198220.1|198095.1|198220.1|198095.1|198214|198089|12
1726107810000|2024-09-12 02:23:30|198214.7|198089.7|198215.4|198090.4|198215.4|198090.4|198214.7|198089.7|2
1726107820000|2024-09-12 02:23:40|198213|198085.4|198223.5|198098.5|198223.5|198098.5|198213|198085.4|3
1726107830000|2024-09-12 02:23:50|198216.9|198091.9|198203.3|198075.7|198216.9|198091.9|198203.3|198075.7|3
1726107840000|2024-09-12 02:24:00|198219|198094|198219.4|198094.4|198222.6|198097.6|198218.9|198093.9|7
1726107850000|2024-09-12 02:24:10|198219.9|198094.9|198219.9|198094.9|198227.1|198102.1|198219.9|198094.9|3
1726107860000|2024-09-12 02:24:20|198219.2|198094.2|198180.1|198055.1|198219.2|198094.2|198180.1|198055.1|6
1726107870000|2024-09-12 02:24:30|198187.3|198062.3|198180.1|198055.1|198187.3|198062.3|198180.1|198055.1|2
1726107880000|2024-09-12 02:24:40|198187.3|198062.3|198180.1|198055.1|198187.3|198062.3|198180.1|198055.1|2
1726107890000|2024-09-12 02:24:50|198187.3|198062.3|198165.5|198012.8|198187.3|198062.3|198165.5|198011|13
1726107900000|2024-09-12 02:25:00|198167.6|198042.6|198162.6|198034.9|198167.6|198042.6|198162.5|198034.7|6
1726107910000|2024-09-12 02:25:10|198162.8|198035.3|198162.8|198035.3|198162.8|198035.3|198162.8|198035.3|1
1726107920000|2024-09-12 02:25:20|198162.4|198035.5|198162.4|198035.5|198162.4|198035.5|198162.4|198035.5|1
1726107930000|2024-09-12 02:25:30|198149.7|197998.9|198149.5|197999.4|198150.9|197999.5|198149.5|197998.9|3
1726107950000|2024-09-12 02:25:50|198161.2|198036.2|198161.2|198036.2|198161.2|198036.2|198161.2|198036.2|1
1726107980000|2024-09-12 02:26:20|198160.4|198035.4|198148.7|197995.6|198160.4|198035.4|198148.7|197995.6|2
1726108000000|2024-09-12 02:26:40|198153.5|197999.9|198131.3|198006.3|198168|198043|198130.3|197999.9|9
1726108010000|2024-09-12 02:26:50|198131.7|198006.7|198131.8|198006.8|198131.8|198006.8|198125.5|198000.5|21
1726108020000|2024-09-12 02:27:00|198127.6|198002.6|198127.6|198002.6|198127.6|198002.6|198127.6|198002.6|1
1726108030000|2024-09-12 02:27:10|198127.2|198002.2|198124.6|197999.6|198127.2|198002.2|198124.6|197999.6|2
1726108050000|2024-09-12 02:27:30|198111.9|197960.9|198111.9|197960.9|198111.9|197960.9|198111.9|197960.9|1
1726108070000|2024-09-12 02:27:50|198127.2|198002.2|198127.2|198002.2|198127.2|198002.2|198127.2|198002.2|1
1726108080000|2024-09-12 02:28:00|198129.2|198004.2|198129.2|198004.2|198129.2|198004.2|198129.2|198004.2|1
1726108100000|2024-09-12 02:28:20|198114.5|197970.2|198114.5|197970.2|198114.5|197970.2|198114.5|197970.2|1
1726108120000|2024-09-12 02:28:40|198116.2|197978.1|198126.3|198001.3|198126.3|198001.3|198116.2|197978.1|3
1726108130000|2024-09-12 02:28:50|198124.1|197999.1|198115.8|197990.8|198124.1|197999.1|198115.8|197990.8|3
1726108140000|2024-09-12 02:29:00|198115.9|197990.9|198115.9|197990.9|198115.9|197990.9|198115.9|197990.9|1
1726108150000|2024-09-12 02:29:10|198115.6|197986.1|198115.6|197986.1|198115.6|197986.1|198115.6|197986.1|1
1726108160000|2024-09-12 02:29:20|198113.8|197962|198117.8|197969.7|198117.8|197969.7|198113.8|197962|4
1726108170000|2024-09-12 02:29:30|198114.5|197969.2|198114.2|197980.1|198119|197980.1|198110|197945.1|13
1726108180000|2024-09-12 02:29:40|198108.7|197974.7|198113.2|197979.1|198113.2|197979.1|198108.7|197974.7|2
1726108190000|2024-09-12 02:29:50|198108.3|197974.2|198111.5|197977.5|198111.5|197977.5|198108.3|197974.2|2
1726108200000|2024-09-12 02:30:00|198075.7|197950.7|198075.1|197941.5|198075.7|197950.7|198075.1|197941.5|2
1726108210000|2024-09-12 02:30:10|198074.7|197941.7|198074.7|197941.7|198074.7|197941.7|198074.7|197941.7|1
1726108230000|2024-09-12 02:30:30|198073.6|197942.6|198059.1|197902.9|198083.5|197942.6|198059.1|197902.9|4
1726108240000|2024-09-12 02:30:40|198077|197918|198086.3|197958.3|198086.3|197958.3|198077|197918|3
1726108250000|2024-09-12 02:30:50|198083.8|197956.8|198080.3|197955.3|198083.8|197956.8|198077.3|197952.3|16
1726108260000|2024-09-12 02:31:00|198080.2|197955.2|198080.2|197955.2|198080.4|197955.4|198079.2|197954.2|17
1726108270000|2024-09-12 02:31:10|198080|197955|198079|197954|198080.2|197955.2|198078.8|197953.8|12
1726108280000|2024-09-12 02:31:20|198079.6|197948.1|198069.7|197922.7|198079.6|197948.1|198069.7|197922.4|3
1726108300000|2024-09-12 02:31:40|198083.5|197958.5|198058.7|197933.7|198083.5|197958.5|198052.7|197924.5|8
1726108310000|2024-09-12 02:31:50|198058.2|197930.8|198042.1|197915.1|198058.2|197930.8|198042.1|197914.5|15
1726108320000|2024-09-12 02:32:00|198042.8|197917.8|198043|197916.1|198043|197917.8|198042|197915.1|6
1726108330000|2024-09-12 02:32:10|198063.3|197938.3|198062.9|197937.9|198063.4|197938.4|198062.6|197937.6|5
1726108340000|2024-09-12 02:32:20|198064.9|197939.9|198062.6|197937.6|198064.9|197939.9|198062.6|197937.6|2
1726108350000|2024-09-12 02:32:30|198065.8|197940.8|198058.6|197933.6|198065.8|197940.8|198054.5|197929.5|7
1726108360000|2024-09-12 02:32:40|198061.2|197936.2|198063.1|197938.1|198064.9|197939.9|198061.2|197936.2|4
1726108370000|2024-09-12 02:32:50|198062.9|197937.9|198064.7|197939.7|198069.1|197944.1|198062.6|197937.6|6
1726108380000|2024-09-12 02:33:00|198064.5|197939.5|198061.3|197936.3|198066|197941|198060.2|197935.2|20
1726108390000|2024-09-12 02:33:10|198066.4|197941.4|198064.1|197939.1|198068.6|197943.6|198062.5|197937.5|13
1726108400000|2024-09-12 02:33:20|198063.2|197938.2|198069.8|197944.8|198073.7|197948.7|198062.1|197937.1|19
1726108410000|2024-09-12 02:33:30|198113.3|197988.3|198107.4|197982.4|198113.3|197988.3|198105|197980|16
1726108420000|2024-09-12 02:33:40|198105.7|197980.7|198072.7|197947.7|198105.7|197980.7|198072.7|197947.7|12
1726108430000|2024-09-12 02:33:50|198074.5|197949.5|198073.9|197948.9|198074.5|197949.5|198073.1|197948.1|14
1726108440000|2024-09-12 02:34:00|198075.3|197950.3|198080.5|197955.5|198081.2|197956.2|198075.3|197950.3|8
1726108450000|2024-09-12 02:34:10|198081.4|197956.4|198099.7|197974.7|198103.9|197978.9|198081.3|197956.3|11
1726108460000|2024-09-12 02:34:20|198098.6|197973.6|198093.9|197968.9|198104.2|197979.2|198093.6|197968.6|12
1726108470000|2024-09-12 02:34:30|198096.9|197971.9|198109.5|197980.7|198122.8|197997.8|198096.9|197971.9|6
1726108480000|2024-09-12 02:34:40||197979.9||197979.9||197979.9||197979.9|1
1726108490000|2024-09-12 02:34:50|198109.4|197979.7|198109.4|197979.7|198109.4|197979.7|198109.4|197979.7|1
1726108500000|2024-09-12 02:35:00|198109.8|197976.9|198105.8|197980.8|198109.8|197980.9|198105.8|197976.9|3
1726108510000|2024-09-12 02:35:10|198105.6|197979.6|198103.9|197965.5|198105.6|197979.6|198103.9|197965.5|2
1726108520000|2024-09-12 02:35:20|198106|197981|198107.1|197982.1|198107.1|197982.1|198106|197981|2
1726108530000|2024-09-12 02:35:30|198106.7|197981.7|198106.7|197981.7|198106.7|197981.7|198106.7|197981.7|1
1726108540000|2024-09-12 02:35:40|198106.6|197981.6|198107|197982|198107|197982|198104.4|197979.4|3
1726108550000|2024-09-12 02:35:50|198112.5|197987.5|198108.5|197983.5|198112.5|197987.5|198108.5|197983.5|2
1726108560000|2024-09-12 02:36:00|198108|197983|198109.2|197982.6|198109.2|197983|198108|197982.6|2
1726108570000|2024-09-12 02:36:10|198109.3|197982.5|198109.3|197982.5|198109.3|197982.5|198109.3|197982.5|1
1726108590000|2024-09-12 02:36:30|198116.7|197971.4|198105.1|197979.6|198116.7|197979.6|198105.1|197971.4|2
1726108600000|2024-09-12 02:36:40|198105.3|197980.3|198105.3|197980.3|198105.3|197980.3|198105.3|197980.3|1
1726108610000|2024-09-12 02:36:50|198108.9|197983.9|198108.9|197983.9|198108.9|197983.9|198108.9|197983.9|1
1726108630000|2024-09-12 02:37:10|198113.2|197988.2|198109.3|197984.3|198113.2|197988.2|198109.3|197984.3|2
1726108640000|2024-09-12 02:37:20|198109.7|197984.7|198109.7|197984.7|198109.7|197984.7|198109.7|197984.7|1
1726108650000|2024-09-12 02:37:30|198109.3|197984.3|198109|197984|198109.3|197984.3|198109|197984|2
1726108670000|2024-09-12 02:37:50|198104.9|197979.7|198106|197981|198106|197981|198104.9|197979.7|2
1726108680000|2024-09-12 02:38:00|198105.2|197980.2|198106.4|197981.4|198106.4|197981.4|198105|197980|3
1726108710000|2024-09-12 02:38:30|198104.2|197979.2|198100.9|197964.6|198104.2|197979.2|198100.9|197964.6|3
1726108740000|2024-09-12 02:39:00|198101|197978.6|198103.6|197978.6|198103.6|197978.6|198101|197978.6|2
1726108750000|2024-09-12 02:39:10|198104.7|197979.7|198104.7|197979.7|198104.7|197979.7|198104.7|197979.7|1
1726108760000|2024-09-12 02:39:20|198106.6|197981.6|198107.6|197981.9|198107.6|197981.9|198106.6|197981.6|2
1726108770000|2024-09-12 02:39:30||197982||197982||197982||197982|1
1726108780000|2024-09-12 02:39:40|198116.3|197972.8|198134.3|198009.3|198134.3|198009.3|198116.3|197972.8|13
1726108790000|2024-09-12 02:39:50|198103.9|197978.9|198109.3|197979.9|198109.4|197980.5|198103.9|197975.8|10
1726108800000|2024-09-12 02:40:00|198109.4|197980.5|198109.3|197979.9|198109.4|197980.5|198109.3|197979.9|4
1726108820000|2024-09-12 02:40:20|198100.3|197963.6|198100.3|197963.6|198100.3|197963.6|198100.3|197963.6|1
1726108840000|2024-09-12 02:40:40|198107|197982|198107|197982|198107|197982|198107|197982|1
1726108850000|2024-09-12 02:40:50|198106.9|197981.9|198106.9|197981.9|198106.9|197981.9|198106.9|197981.9|1
1726108870000|2024-09-12 02:41:10|198110|197953.5|198110|197953.5|198110|197953.5|198110|197953.5|1
1726108880000|2024-09-12 02:41:20|198109.6|197955.4|198109.6|197955.4|198109.6|197955.4|198109.6|197955.4|1
1726108890000|2024-09-12 02:41:30|198108.2|197978.1|198114.1|197989.1|198114.1|197989.1|198108.2|197978.1|2
1726108900000|2024-09-12 02:41:40|198113.7|197988.7|198107.3|197982.3|198113.7|197988.7|198107.3|197982.3|3
1726108920000|2024-09-12 02:42:00|198107.5|197982.5|198107.5|197982.5|198107.5|197982.5|198107.5|197982.5|1
1726108930000|2024-09-12 02:42:10|198105.6|197977.9|198105.3|197976.2|198105.9|197980|198105.3|197976.2|3
1726108940000|2024-09-12 02:42:20||197976.3||197976.3||197976.3||197976.3|1
1726108950000|2024-09-12 02:42:30|198109.1|197984.1|198109.1|197984.1|198109.1|197984.1|198109.1|197984.1|1
1726108960000|2024-09-12 02:42:40|198108.6|197983.6|198090|197965|198108.6|197983.6|198090|197965|4
1726108970000|2024-09-12 02:42:50|198089|197964|198083.9|197958.9|198089|197964|198083.9|197958.9|3
1726108980000|2024-09-12 02:43:00|198083.5|197958.5|198083.7|197958.7|198084.1|197959.1|198083.5|197958.5|3
1726108990000|2024-09-12 02:43:10|198086.8|197961.8|198086.8|197961.8|198086.8|197961.8|198086.8|197961.8|1
1726109000000|2024-09-12 02:43:20|198086.7|197961.7|198086.7|197961.7|198086.7|197961.7|198086.7|197961.7|1
1726109010000|2024-09-12 02:43:30|198087.6|197962.6|198086.8|197961.8|198087.6|197962.6|198086.8|197961.8|2
1726109020000|2024-09-12 02:43:40|198082.4|197957.4|198082.4|197957.4|198082.4|197957.4|198082.4|197957.4|1
1726109040000|2024-09-12 02:44:00|198083.2|197958.2|198083.2|197958.2|198083.2|197958.2|198083.2|197958.2|1
1726109050000|2024-09-12 02:44:10|198087.2|197962.2|198087.2|197962.2|198087.2|197962.2|198087.2|197962.2|1
1726109070000|2024-09-12 02:44:30|198088.4|197963.4|198117.3|197992.3|198123|197997.3|198088.4|197963.4|13
1726109080000|2024-09-12 02:44:40|198117.5|197992.5|198115.8|197990.8|198117.5|197992.5|198115.8|197990.8|2
1726109090000|2024-09-12 02:44:50|198117.3|197992.3|198117.3|197992.3|198117.3|197992.3|198117.3|197992.3|1
1726109100000|2024-09-12 02:45:00|198116|197991|198116|197991|198116|197991|198116|197991|1
1726109110000|2024-09-12 02:45:10|198110.2|197980.1|198110.2|197980.1|198110.2|197980.1|198110.2|197980.1|1
1726109120000|2024-09-12 02:45:20|198110.8|197984.3|198122.5|197968.2|198122.5|197984.3|198110.8|197968.2|4
1726109130000|2024-09-12 02:45:30|198122.6|197987.8|198119.6|197987.8|198122.6|197987.8|198119.6|197987.8|2
1726109150000|2024-09-12 02:45:50|198115.7|197990.7|198115.7|197990.7|198115.7|197990.7|198115.7|197990.7|1
1726109160000|2024-09-12 02:46:00|198107.4|197973.3|198107.4|197973.3|198107.4|197973.3|198107.4|197973.3|1
1726109170000|2024-09-12 02:46:10|198107.2||198107.2||198107.2||198107.2||1
1726109180000|2024-09-12 02:46:20|198115.7|197990.7|198115.7|197990.7|198115.7|197990.7|198115.7|197990.7|1
1726109210000|2024-09-12 02:46:50|198113.5|197988.5|198080.1|197954|198113.5|197988.5|198080.1|197954|3
1726109220000|2024-09-12 02:47:00|198079.5|197954.1|198080.5|197955.5|198080.8|197955.8|198079.5|197954.1|4
1726109230000|2024-09-12 02:47:10|198081.4|197956.4|198081.3|197956.3|198081.4|197956.4|198081.3|197956.3|2
1726109240000|2024-09-12 02:47:20|198080.1|197955.1|198081|197956|198081|197956|198080.1|197955.1|2
1726109250000|2024-09-12 02:47:30|198079.1|197954.1|198079.1|197954.1|198079.1|197954.1|198079.1|197954.1|1
1726109260000|2024-09-12 02:47:40|198078.7|197953.7|198081.1|197942.1|198081.1|197953.7|198078.7|197941.8|4
1726109270000|2024-09-12 02:47:50|198084.4|197946.8|198084.4|197942.5|198084.4|197946.8|198084.4|197942.5|2
1726109280000|2024-09-12 02:48:00|198080.3|197955.3|198080.5|197955.5|198081.9|197956.9|198080.3|197955.3|3
1726109310000|2024-09-12 02:48:30|198080.8|197955.8|198080.8|197955.8|198080.8|197955.8|198080.8|197955.8|1
1726109320000|2024-09-12 02:48:40|198074.1|197949.1|198085.5|197941.2|198087.1|197949.1|198074.1|197941.2|4
1726109330000|2024-09-12 02:48:50|198086.7|197941.3|198085.3|197941.3|198086.7|197941.3|198085.3|197941.3|2
1726109340000|2024-09-12 02:49:00|198081.3|197955.3|198080.7|197955.7|198081.3|197955.7|198080.7|197955.3|2
1726109350000|2024-09-12 02:49:10|198081.2|197956|198080.6|197955.6|198081.2|197956.1|198080.5|197955.5|14
1726109360000|2024-09-12 02:49:20|198081.1|197956.1|198081.1|197956.1|198081.1|197956.1|198081.1|197956.1|1
1726109370000|2024-09-12 02:49:30|198072.7|197947.7|198100.2|197975.2|198101.5|197976.5|198072.7|197943.1|11
1726109380000|2024-09-12 02:49:40|198100.4|197975.4|198099.9|197974.9|198100.8|197975.8|198099.9|197974.9|13
1726109390000|2024-09-12 02:49:50|198099.6|197974.6|198101.1|197976.1|198101.4|197976.4|198098.6|197973.6|18
1726109400000|2024-09-12 02:50:00|198100|197975|198101.2|197976.2|198104.3|197979.3|198100|197975|16
1726109410000|2024-09-12 02:50:10|198102|197977|198101.8|197971.1|198105.3|197978.3|198100.8|197969.4|11
1726109420000|2024-09-12 02:50:20|198101.3|197969.5|198100.8|197965.7|198104.7|197972.1|198100.5|197965.5|13
1726109430000|2024-09-12 02:50:30|198102.8|197969.6|198103.5|197972.9|198105|197974.5|198102.8|197969.6|4
1726109440000|2024-09-12 02:50:40|198103.7|197972.4|198120.2|197995.2|198121.1|197996.1|198101.2|197972.4|14
1726109450000|2024-09-12 02:50:50|198121.1|197996.1|198135.4|198010.4|198142.2|198017.2|198121.1|197996.1|14
1726109460000|2024-09-12 02:51:00|198134.4|198009.4|198131.4|198006.4|198134.4|198009.4|198131.1|198006.1|5
1726109470000|2024-09-12 02:51:10|198131.3|198006.3|198117.3|197987.1|198131.3|198006.3|198117.3|197984.6|5
1726109480000|2024-09-12 02:51:20||197987||197987||197987||197987|1
1726109500000|2024-09-12 02:51:40|198127.7|197971.2|198117.5|197971.3|198127.7|197971.3|198117.5|197971.2|2
1726109520000|2024-09-12 02:52:00|198118.3|197993.3|198129.2|198004.2|198129.2|198004.2|198118.3|197993.3|4
1726109530000|2024-09-12 02:52:10|198128.6|198003.6|198128.4|198003.4|198128.6|198003.6|198128.4|198003.4|2
1726109540000|2024-09-12 02:52:20|198129.9|198004.2|198154|198028.1|198154.4|198029.4|198129.9|198004.2|8
1726109550000|2024-09-12 02:52:30|198158.3|198032.4|198153.3|198027.4|198158.3|198032.8|198153.3|198027.4|6
1726109560000|2024-09-12 02:52:40|198157.1|198031.2|198151.1|198025.7|198157.1|198031.2|198151.1|198025.4|16
1726109570000|2024-09-12 02:52:50|198155.5|198030.1|198154.3|198029.3|198156.4|198030.8|198148.9|198023.9|9
1726109580000|2024-09-12 02:53:00|198147|198022|198152.9|198027.9|198159.6|198034.6|198147|198022|5
1726109590000|2024-09-12 02:53:10|198152.6|198027.6|198152.6|198027.6|198152.6|198027.6|198152.6|198027.6|1
1726109600000|2024-09-12 02:53:20|198147.3|198022.3|198154.7|198029.7|198155|198030|198147.3|198022.3|5
1726109610000|2024-09-12 02:53:30|198156.4|198030|198118.9|197988.5|198156.4|198030|198114|197983.6|11
1726109620000|2024-09-12 02:53:40|198113.1|197982.7|198121.8|197990.8|198121.8|197990.8|198113.1|197982.7|8
1726109630000|2024-09-12 02:53:50|198115.5|197984.5|198118.7|197987.4|198120.6|197989.6|198113.2|197982.2|13
1726109640000|2024-09-12 02:54:00|198114.1|197982.8|198150.4|198025.4|198150.4|198025.4|198114.1|197982.8|14
1726109650000|2024-09-12 02:54:10|198151.8|198026.8|198151.8|198026.8|198151.8|198026.8|198151.8|198026.8|1
1726109660000|2024-09-12 02:54:20|198153|198028|198162.6|198037.6|198176.3|198051.3|198153|198028|12
1726109670000|2024-09-12 02:54:30|198157.9|198032.9|198159.4|198034.4|198161.4|198036.2|198155.6|198030.6|9
1726109680000|2024-09-12 02:54:40|198155.6|198030.6|198155.6|198030.6|198155.6|198030.6|198155.6|198030.6|1
1726109690000|2024-09-12 02:54:50|198160.2|198035.2|198158.6|198033.6|198160.2|198035.2|198154.5|198029.5|4
1726109700000|2024-09-12 02:55:00|198157.3|198032.3|198141.8|198016.8|198157.3|198032.3|198141.6|198016.6|4
1726109710000|2024-09-12 02:55:10|198146.1|198021.1|198115.8|197990.8|198146.1|198021.1|198114.3|197989.3|5
1726109720000|2024-09-12 02:55:20|198115.1|197990.1|198115.1|197990.1|198115.1|197990.1|198115.1|197990.1|1
1726109730000|2024-09-12 02:55:30|198105.9|197980.9|198116.8|197989|198116.8|197989.6|198105.9|197977.7|11
1726109740000|2024-09-12 02:55:40|198119.8|197985.9|198115.9|197986.5|198119.9|197991.3|198115.9|197985.4|11
1726109750000|2024-09-12 02:55:50|198116|197987.8|198120.9|197992.1|198120.9|197992.1|198116|197987.8|2
1726109760000|2024-09-12 02:56:00|198121||198121||198121||198121||1
1726109770000|2024-09-12 02:56:10|198117.1|198005.6|198127.6|198001.1|198130.6|198005.6|198117.1|198001.1|7
1726109790000|2024-09-12 02:56:30|198123.2|197996.7|198123.2|197996.7|198123.2|197996.7|198123.2|197996.7|1
1726109800000|2024-09-12 02:56:40|198123|197996.9|198120.1|197995.1|198123|197996.9|198120.1|197995.1|2
1726109810000|2024-09-12 02:56:50|198123|197996.9|198119.4|197993.3|198123|197996.9|198119.4|197993.3|3
1726109820000|2024-09-12 02:57:00|198118.5|197992.8|198118.8|197993.8|198118.8|197993.8|198106.6|197981.6|7
1726109830000|2024-09-12 02:57:10|198119.4|197994.4|198119.4|197994.4|198119.4|197994.4|198119.4|197994.4|1
1726109850000|2024-09-12 02:57:30|198118.8|197993.8|198119.3|197994.3|198119.3|197994.3|198118.8|197993.8|2
1726109860000|2024-09-12 02:57:40|198119.5|197979.7|198121.1|197996.1|198122.6|197996.5|198113.8|197979.7|11
1726109870000|2024-09-12 02:57:50|198120.1|197995.1|198121.1|197996.1|198121.2|197996.2|198120.1|197995.1|8
1726109890000|2024-09-12 02:58:10|198124.1|197983.2|198114.6|197985.3|198124.1|197985.3|198114.6|197983.2|2
1726109920000|2024-09-12 02:58:40|198123.7|197998.7|198123.7|197998.7|198123.7|197998.7|198123.7|197998.7|1
1726109940000|2024-09-12 02:59:00|198123.6|197998.6|198123.6|197998.6|198123.6|197998.6|198123.6|197998.6|1
1726109950000|2024-09-12 02:59:10|198117.1|197992.1|198121.3|197996.3|198125.1|197998.9|198117.1|197989|10
1726109960000|2024-09-12 02:59:20|198120.6|197995.6|198120.2|197989.6|198120.6|197995.6|198117.6|197989.2|4
1726109970000|2024-09-12 02:59:30|198120.9|197990.5|198123.1|197998.1|198124.7|197998.1|198120.9|197990.5|7
1726109980000|2024-09-12 02:59:40|198121.7|197996.7|198123.1|197998.1|198123.1|197998.1|198121.7|197996.7|2
1726109990000|2024-09-12 02:59:50|198121.7|197996.7|198123.1|197998.1|198123.1|197998.1|198121.7|197996.7|4
1726110000000|2024-09-12 03:00:00|198123.3|197998.3|198134.5|197977.6|198134.7|197998.3|198123.3|197976.4|7
1726110010000|2024-09-12 03:00:10|198133.6|197977.8|198137.2|197974.1|198137.2|197977.8|198133.6|197974.1|3
1726110030000|2024-09-12 03:00:30|198128.1|197976.6|198128.1|197976.6|198128.1|197976.6|198128.1|197976.6|1
1726110040000|2024-09-12 03:00:40|198116.1|197983.9|198116.1|197983.9|198116.1|197983.9|198116.1|197983.9|1
1726110050000|2024-09-12 03:00:50|198113.5|197984.2|198132|197977.9|198132|197984.2|198113.5|197977.9|5
1726110060000|2024-09-12 03:01:00||197977.7||197977.7||197977.7||197977.7|1
1726110080000|2024-09-12 03:01:20|198129.7|197977.9|198115.1|197983.8|198131.4|197983.8|198115.1|197977.8|3
1726110090000|2024-09-12 03:01:30|198123.4|197981.2|198123.4|197981.2|198123.4|197981.2|198123.4|197981.2|1
1726110100000|2024-09-12 03:01:40|198126.2|197981|198161.1|198006.7|198161.1|198008.1|198126.2|197981|12
1726110110000|2024-09-12 03:01:50|198163.1|198007.6|198160.3|198005.8|198163.1|198007.6|198160.1|198001.8|6
1726110120000|2024-09-12 03:02:00|198163.7|198009.2|198173.1|198006.8|198176.8|198014.7|198163.7|198006.6|8
1726110130000|2024-09-12 03:02:10|198170.3|198010.6|198170.3|198010.6|198170.3|198010.6|198170.3|198010.6|1
1726110140000|2024-09-12 03:02:20|198169|198010.7|198167.1|198011|198169|198013.1|198166.1|198005.8|8
1726110150000|2024-09-12 03:02:30|198166.1|198007.8|198160.5|198012.8|198167.1|198014.3|198157|198005.7|13
1726110160000|2024-09-12 03:02:40||198013.9||198012.8||198013.9||198012.8|2
1726110170000|2024-09-12 03:02:50|198154.1|198008.1|198161.4|198004.3|198161.4|198011.5|198151.8|198004.3|5
1726110180000|2024-09-12 03:03:00|198159.4|198008.1|198158.8|197995.3|198160.2|198008.1|198158.8|197995.1|12
1726110190000|2024-09-12 03:03:10|198159.3|197997|198159.3|197997|198159.3|197997|198159.3|197997|1
1726110200000|2024-09-12 03:03:20|198149|197998.6|198149|197998.6|198149|197998.6|198149|197998.6|1
1726110210000|2024-09-12 03:03:30|198149.1|197999.5|198143.6|198004.3|198149.1|198004.3|198143.6|197999.5|2
1726110220000|2024-09-12 03:03:40|198151.8|198002.2|198150.1|197998.1|198153|198002.2|198149.8|197996.1|4
1726110230000|2024-09-12 03:03:50|198157.8|197994.3|198157.8|197995.7|198157.8|197995.7|198157.8|197994.3|2
1726110240000|2024-09-12 03:04:00|198157|197996.9|198157|197996.9|198157|197996.9|198157|197996.9|1
1726110250000|2024-09-12 03:04:10|198157.9|197995.8|198150.4|197992.4|198157.9|197995.8|198148.7|197992.4|6
1726110260000|2024-09-12 03:04:20|198140.3|197995.6|198123.1|197962.1|198140.3|197995.6|198122.9|197960.9|5
1726110270000|2024-09-12 03:04:30|198122.1|197959.8|198118|197964.2|198122.1|197964.2|198116.5|197959.8|5
1726110280000|2024-09-12 03:04:40|198119||198119||198119||198119||1
1726110290000|2024-09-12 03:04:50|198110.1|197964.3|198110.1|197969.8|198110.1|197969.8|198110.1|197964.3|2
1726110300000|2024-09-12 03:05:00|198109.1|197970.9|198103.1|197973.4|198109.1|197973.4|198103.1|197970.9|2
1726110310000|2024-09-12 03:05:10|198117.4|197973.5|198117.4|197965|198117.4|197973.5|198117.4|197965|2
1726110320000|2024-09-12 03:05:20|198117.3|197963.8|198118.2|197964.5|198118.2|197964.5|198117.3|197963.8|2
1726110330000|2024-09-12 03:05:30|198118.8||198118.8||198118.8||198118.8||1
1726110340000|2024-09-12 03:05:40|198117.8|197972.7|198103.7|197972.7|198117.8|197972.7|198103.7|197972.7|2
1726110350000|2024-09-12 03:05:50|198105.3|197972.9|198103.7|197972.9|198105.3|197972.9|198103.7|197972.9|2
1726110360000|2024-09-12 03:06:00|198105.6||198105.6||198105.6||198105.6||1
1726110370000|2024-09-12 03:06:10|198119.9|197965.4|198119.9|197965.4|198119.9|197965.4|198119.9|197965.4|1
1726110380000|2024-09-12 03:06:20|198119||198119||198119||198119||1
1726110400000|2024-09-12 03:06:40|198119.7|197965.5|198105.3|197973|198119.7|197973|198105.3|197965.5|2
1726110410000|2024-09-12 03:06:50|198110.5|197970.7|198113.1|197974|198113.1|197974|198110.5|197970.7|2
1726110420000|2024-09-12 03:07:00|198113.2|197973.7|198142.4|197983|198143.5|197988.6|198113.2|197973.7|6
1726110440000|2024-09-12 03:07:20|198139.3|197982.7|198142.2|197982.9|198142.2|197982.9|198139.3|197982.7|2
1726110450000|2024-09-12 03:07:30|198142.3|197984.8|198142.2|197982.8|198142.3|197984.8|198142.2|197982.8|2
1726110470000|2024-09-12 03:07:50|198123.1|197989.4|198123.3|197989.3|198123.3|197989.4|198116.6|197988.8|4
1726110480000|2024-09-12 03:08:00|198119.6|197988.9|198137.5|197986.7|198139.3|197992.4|198117.9|197986.7|6
1726110490000|2024-09-12 03:08:10|198139.5|197986.9|198139.8|197986.1|198139.8|197986.9|198137.3|197985.6|3
1726110500000|2024-09-12 03:08:20|198137.3|197985.5|198139.9|197985.8|198139.9|197985.9|198137.3|197985.4|8
1726110510000|2024-09-12 03:08:30|198123|197990.9|198123|197990.9|198123|197990.9|198123|197990.9|1
1726110520000|2024-09-12 03:08:40|198118.7|197989.9|198122.7|197990.5|198122.7|197990.6|198118.7|197989.9|4
1726110530000|2024-09-12 03:08:50|198119.1|197989.7|198136.3|197984.1|198136.3|197989.7|198119.1|197984.1|2
1726110540000|2024-09-12 03:09:00|198138.7|197986.1|198137.9|197985.7|198138.7|197986.1|198136.1|197985.3|4
1726110550000|2024-09-12 03:09:10|198134.7|197984.7|198136.1|197984.8|198136.1|197984.8|198134.7|197984.7|2
1726110560000|2024-09-12 03:09:20|198134.4|197984.9|198134.4|197984.9|198134.4|197984.9|198134.4|197984.9|1
1726110570000|2024-09-12 03:09:30|198121.2|197996.2|198121.7|197996.7|198126.1|198001.1|198120.5|197995.5|6
1726110580000|2024-09-12 03:09:40|198120.6|197995.6|198121.9|197996.9|198121.9|197996.9|198120.6|197995.6|2
1726110590000|2024-09-12 03:09:50|198137.8|197991.1|198137.8|197991.1|198137.8|197991.1|198137.8|197991.1|1
1726110600000|2024-09-12 03:10:00|198137.7||198137.7||198137.7||198137.7||1
1726110610000|2024-09-12 03:10:10|198139.2|197991.3|198139.2|197991.3|198139.2|197991.3|198139.2|197991.3|1
1726110620000|2024-09-12 03:10:20|198123.1|197998.1|198123.1|197998.1|198123.1|197998.1|198123.1|197998.1|1
1726110640000|2024-09-12 03:10:40|198139.6|197991.7|198139.6|197991.7|198139.6|197991.7|198139.6|197991.7|1
1726110650000|2024-09-12 03:10:50|198138.2|197991.6|198135.5|197991.8|198138.2|197991.8|198135.5|197991.5|6
1726110660000|2024-09-12 03:11:00|198137.5|197991.9|198138.4|197992|198138.7|197992|198136.3|197991.9|10
1726110670000|2024-09-12 03:11:10|198136.4||198138.6||198138.6||198136.4||3
1726110680000|2024-09-12 03:11:20|198122.6|197997.6|198122.6|197997.6|198122.6|197997.6|198120.9|197995.9|3
1726110700000|2024-09-12 03:11:40|198119.5|197991|198140.9|197980.7|198140.9|197991|198119.5|197964.1|14
1726110710000|2024-09-12 03:11:50|198142.9|197983.9|198145.3|197988.5|198145.3|197989|198142.9|197983.9|4
1726110720000|2024-09-12 03:12:00|198145.4|197987.2|198145.3|197988.7|198145.4|197988.7|198145.3|197987.2|4
1726110730000|2024-09-12 03:12:10|198140.2|197987.3|198140.2|197982.3|198140.2|197987.3|198140.2|197982.3|10
1726110740000|2024-09-12 03:12:20|198114.9|197989.9|198129.4|197977.5|198129.4|197989.9|198114.5|197977.5|3
1726110750000|2024-09-12 03:12:30||197978.9||197978.9||197978.9||197978.9|1
1726110770000|2024-09-12 03:12:50|198114.4|197987.7|198115.9|197987.2|198115.9|197987.7|198114.4|197987.2|2
1726110800000|2024-09-12 03:13:20|198132.8|197981|198132.8|197981|198132.8|197981|198132.8|197981|1
1726110820000|2024-09-12 03:13:40|198114.5|197987.7|198114.5|197987.7|198114.5|197987.7|198114.5|197987.7|1
1726110840000|2024-09-12 03:14:00|198114.4||198114.4||198114.4||198114.4||1
1726110850000|2024-09-12 03:14:10|198117.5|197992.5|198138.6|197989.4|198138.6|197999.4|198117.5|197989.3|6
1726110890000|2024-09-12 03:14:50|198123.4|197998.4|198134.7|197974.5|198134.7|197998.4|198113.9|197974.5|4
1726110910000|2024-09-12 03:15:10|198134.6|197975.7|198134.6|197975.7|198134.6|197975.7|198134.6|197975.7|1
1726110920000|2024-09-12 03:15:20|198113.9|197988.9|198113.7|197987|198113.9|197988.9|198113.7|197987|2
1726110940000|2024-09-12 03:15:40|198131.3|197980.8|198131.3|197980.8|198131.3|197980.8|198131.3|197980.8|1
1726110960000|2024-09-12 03:16:00|198131.4|197982.1|198131.4|197982.1|198131.4|197982.1|198131.4|197982.1|1
1726110970000|2024-09-12 03:16:10|198114|197989|198116.2|197988.6|198116.2|197989|198114|197988.6|2
1726110990000|2024-09-12 03:16:30|198113.6||198113.6||198113.6||198113.6||1
1726111000000|2024-09-12 03:16:40|198130.7|197981.8|198137.7|197988.6|198137.7|197988.6|198130.7|197981.8|5
1726111010000|2024-09-12 03:16:50|198143|197990.9|198142.9|197995.9|198143|197997.4|198142.9|197990.9|3
1726111020000|2024-09-12 03:17:00|198141|197995.8|198132.5|197982.3|198141|197995.8|198132.5|197982.3|3
1726111030000|2024-09-12 03:17:10|198132.7|197984.7|198136.9|197976.4|198136.9|197984.7|198132.5|197976.4|6
1726111040000|2024-09-12 03:17:20|198135|197976.2|198124.6|197971|198135|197976.2|198124.6|197971|3
1726111050000|2024-09-12 03:17:30|198124.7|197972|198124.6|197970.4|198124.7|197973.5|198124.6|197970.4|6
1726111060000|2024-09-12 03:17:40|198124.7|197971.7|198124.6|197970.3|198124.7|197971.9|198124.6|197970.3|3
1726111070000|2024-09-12 03:17:50|198116.7|197976.9|198116.7|197976.9|198116.7|197976.9|198116.7|197976.9|1
1726111080000|2024-09-12 03:18:00|198113.7|197976.4|198097.7|197947.6|198113.7|197976.4|198097.1|197947.6|6
1726111090000|2024-09-12 03:18:10|198102.2|197940.6|198098.5|197944.7|198102.2|197944.7|198098.5|197940.6|2
1726111120000|2024-09-12 03:18:40|198086.9|197947.9|198086|197946.5|198090.5|197948.4|198086|197939.8|8
1726111130000|2024-09-12 03:18:50|198090|197939.8|198097.2|197936.4|198097.2|197941.6|198090|197934.6|6
1726111140000|2024-09-12 03:19:00|198097.1|197935.5|198092.8|197939.5|198097.1|197940.7|198092.8|197935.5|4
1726111150000|2024-09-12 03:19:10|198096.2|197933.6|198092.9|197935.2|198096.5|197938.3|198092.7|197933.6|5
1726111160000|2024-09-12 03:19:20|198084.9|197940.7|198084.7|197939.1|198084.9|197945.1|198077.9|197938.7|5
1726111180000|2024-09-12 03:19:40|198084.8|197943|198099.8|197948.8|198102|197948.8|198084.6|197941.6|8
1726111190000|2024-09-12 03:19:50|198100||198100||198100||198100||1
1726111200000|2024-09-12 03:20:00||197948.9||197948.9||197948.9||197948.9|1
1726111210000|2024-09-12 03:20:10|198091.7|197956.3|198091.7|197956.3|198091.7|197956.3|198091.7|197956.3|1
1726111220000|2024-09-12 03:20:20|198083.3|197958.3|198110.3|197955.8|198110.3|197960.6|198083.3|197955.8|4
1726111250000|2024-09-12 03:20:50|198095.1|197962.4|198095.1|197962.4|198095.1|197962.4|198095.1|197962.4|1
1726111270000|2024-09-12 03:21:10|198096.6|197962|198096.6|197962|198096.6|197962|198096.6|197962|1
1726111280000|2024-09-12 03:21:20|198109.4|197953.6|198108.4|197956.2|198114.6|197956.2|198108.4|197946.3|3
1726111290000|2024-09-12 03:21:30|198108.2|197954.8|198111.4|197957.4|198112.8|197960|198108.2|197954.8|4
1726111300000|2024-09-12 03:21:40|198111.5|197958.7|198111.6|197957.4|198113|197958.9|198111.5|197957.1|13
1726111310000|2024-09-12 03:21:50|198112.9|197957.1|198103.9|197967.1|198112.9|197967.8|198102.3|197957.1|13
1726111320000|2024-09-12 03:22:00|198109.4|197967.8|198113.8|197988.8|198114|197989|198102.3|197967.1|12
1726111330000|2024-09-12 03:22:10|198110.4|197985.4|198113.8|197988.8|198113.8|197988.8|198110.4|197985.4|3
1726111340000|2024-09-12 03:22:20|198111.8|197986.8|198111.8|197986.8|198111.8|197986.8|198111.8|197986.8|1
1726111360000|2024-09-12 03:22:40|198111.9|197975.7|198112.1|197978.2|198112.1|197978.2|198111.9|197975.7|2
1726111370000|2024-09-12 03:22:50|198112|197978.3|198111.3|197986.3|198112.1|197986.3|198108.2|197975.7|9
1726111380000|2024-09-12 03:23:00|198111.9|197986.9|198120.1|197995.1|198120.1|197995.1|198111.9|197986.9|6
1726111390000|2024-09-12 03:23:10|198118.9|197993.9|198118.9|197993.9|198118.9|197993.9|198118.9|197993.9|1
1726111420000|2024-09-12 03:23:40|198114.2|197989.2|198114.2|197989.2|198114.2|197989.2|198114.2|197989.2|1
1726111430000|2024-09-12 03:23:50|198114.3|197989.3|198114.3|197989.3|198114.3|197989.3|198114.3|197989.3|1
1726111440000|2024-09-12 03:24:00|198112.6|197987.6|198116.9|197991.9|198116.9|197991.9|198112.6|197987.6|2
1726111450000|2024-09-12 03:24:10|198117.3|197992.3|198138.4|198013.4|198139.2|198014.2|198117.3|197992.3|7
1726111460000|2024-09-12 03:24:20|198138|198013|198138.8|198013.8|198138.8|198013.8|198138|198013|2
1726111480000|2024-09-12 03:24:40|198133.7|198008.7|198133.7|198008.7|198133.7|198008.7|198133.7|198008.7|1
1726111510000|2024-09-12 03:25:10|198137.8|198012.8|198137.8|198012.8|198137.8|198012.8|198137.8|198012.8|1
1726111520000|2024-09-12 03:25:20|198144.4|198019.4|198138.5|198013.5|198144.4|198019.4|198138.5|198013.5|3
1726111530000|2024-09-12 03:25:30|198139.4|198014.4|198146.1|198021.1|198146.1|198021.1|198139.4|198014.4|2
1726111540000|2024-09-12 03:25:40|198145.7|198020.7|198135.6|198010.6|198146|198021|198133.7|198008.7|6
1726111550000|2024-09-12 03:25:50|198137.2|198012.2|198134.4|198009.4|198144.9|198019.9|198134.4|198009.4|6
1726111560000|2024-09-12 03:26:00|198135.2|198010.2|198134.9|198009.9|198135.2|198010.2|198134.9|198009.9|2
1726111580000|2024-09-12 03:26:20|198132.2|198004.5|198132.2|198004.5|198132.2|198004.5|198132.2|198004.5|1
1726111590000|2024-09-12 03:26:30|198132|198004.4|198132|198004.4|198132|198004.4|198132|198004.4|1
1726111610000|2024-09-12 03:26:50|198131.6|198005.4|198135.3|198010.3|198135.3|198010.3|198131.6|198005.4|2
1726111620000|2024-09-12 03:27:00|198135.7|198010.7|198135.4|198010.4|198135.7|198010.7|198135.4|198010.4|2
1726111630000|2024-09-12 03:27:10|198136.1|198011.1|198149.3|198024.3|198149.3|198024.3|198135.5|198010.5|4
1726111640000|2024-09-12 03:27:20|198148.6|198023.6|198142.6|198017.6|198148.6|198023.6|198142.6|198017.6|2
1726111650000|2024-09-12 03:27:30|198142.9|198017.9|198143.9|198018.9|198144.2|198019.2|198142.9|198017.9|3
1726111660000|2024-09-12 03:27:40|198144.4|198019.4|198147.9|198022.9|198148.1|198023.1|198144.4|198019.4|3
1726111680000|2024-09-12 03:28:00|198147.6|198022.6|198147.8|198022.8|198147.8|198022.8|198144|198019|9
1726111710000|2024-09-12 03:28:30|198147.7|198022.7|198143.3|198018.3|198148|198023|198143.1|198018.1|8
1726111730000|2024-09-12 03:28:50|198143.6|198018.6|198148.8|198023.8|198148.8|198023.8|198143.6|198018.6|3
1726111740000|2024-09-12 03:29:00|198148.1|198023.1|198121.2|197996.2|198148.1|198023.1|198121.2|197996.2|10
1726111750000|2024-09-12 03:29:10|198121.3|197996.3|198124.1|197999.1|198127.3|198002.3|198121.3|197996.3|4
1726111770000|2024-09-12 03:29:30|198125.6|198000.6|198118.5|197993.5|198125.6|198000.6|198117.3|197992.3|9
1726111780000|2024-09-12 03:29:40|198118.2|197993.2|198118.4|197993.4|198118.4|197993.4|198118.1|197993.1|3
1726111790000|2024-09-12 03:29:50|198118.5|197993.5|198118.6|197993.6|198118.6|197993.6|198118.3|197993.3|3
1726111800000|2024-09-12 03:30:00|198118.3|197993.3|198119.3|197994.3|198119.3|197994.3|198118.3|197993.3|2
1726111810000|2024-09-12 03:30:10|198118.1|197989.5|198118.1|197989.5|198118.1|197989.5|198118.1|197989.5|1
1726111820000|2024-09-12 03:30:20|198120.6|197995.6|198120.6|197995.6|198120.6|197995.6|198120.6|197995.6|1
1726111830000|2024-09-12 03:30:30|198120|197995|198120|197995|198120|197995|198120|197995|1
1726111860000|2024-09-12 03:31:00|198105.9|197980.9|198107.1|197982.1|198107.1|197982.1|198100.5|197975.5|7
1726111870000|2024-09-12 03:31:10|198106.7|197981.7|198107.2|197982.2|198107.2|197982.2|198106.7|197981.7|2
1726111880000|2024-09-12 03:31:20|198107.5|197982.5|198107.5|197982.5|198107.5|197982.5|198107.5|197982.5|1
1726111890000|2024-09-12 03:31:30|198099.3|197974.3|198098.6|197973.6|198099.3|197974.3|198098.6|197973.6|2
1726111900000|2024-09-12 03:31:40|198097.7|197972.7|198097.7|197972.7|198097.7|197972.7|198097.7|197972.7|1
1726111910000|2024-09-12 03:31:50|198097.2|197970.6|198102.9|197977.9|198102.9|197977.9|198097.2|197970.6|2
1726111920000|2024-09-12 03:32:00|198103.7|197978.7|198103.7|197978.7|198103.7|197978.7|198103.7|197978.7|1
1726111940000|2024-09-12 03:32:20|198108.5|197983.5|198103.9|197978.9|198108.5|197983.5|198103.9|197978.9|2
1726111960000|2024-09-12 03:32:40|198109.7|197984.7|198131.7|198006.7|198133.8|198008.8|198109.7|197984.7|3
1726111970000|2024-09-12 03:32:50|198131.8|198006.8|198131.8|198006.8|198131.8|198006.8|198131.8|198006.8|1
1726111990000|2024-09-12 03:33:10|198123.8|197998.8|198123.8|197998.8|198123.8|197998.8|198123.8|197998.8|1
1726112000000|2024-09-12 03:33:20|198117.5|197992.5|198117.5|197992.5|198117.5|197992.5|198117.5|197992.5|1
1726112010000|2024-09-12 03:33:30|198126.4|198001.4|198126.4|198001.4|198126.4|198001.4|198126.4|198001.4|1
1726112050000|2024-09-12 03:34:10|198117.5|197992.5|198116.4|197991.4|198119.8|197994.8|198116.4|197991.4|3
1726112070000|2024-09-12 03:34:30|198126.1|198001.1|198126.1|198001.1|198126.1|198001.1|198126.1|198001.1|1
1726112090000|2024-09-12 03:34:50|198126.9|198001.9|198126.9|198001.9|198126.9|198001.9|198126.9|198001.9|1
1726112100000|2024-09-12 03:35:00|198128.9|198003.9|198117.6|197992.6|198128.9|198003.9|198113|197985|5
1726112110000|2024-09-12 03:35:10|198118.9|197993.9|198117.4|197992.4|198119.2|197994.2|198117.4|197992.4|3
1726112120000|2024-09-12 03:35:20|198118.9|197993.9|198119.4|197994.4|198121|197996|198118.2|197993.2|13
1726112130000|2024-09-12 03:35:30|198120.8|197995.8|198119.9|197979.3|198121.1|197996.1|198118.3|197974.9|13
1726112140000|2024-09-12 03:35:40|198123.3|197975.3|198123.3|197975.6|198123.3|197979.6|198123.3|197975.3|5
1726112150000|2024-09-12 03:35:50|198123.5|197976.6|198123.5|197976.9|198123.5|197980.9|198123.5|197976.6|3
1726112160000|2024-09-12 03:36:00|198120.4|197995.4|198114.8|197989.8|198120.4|197995.4|198111.1|197986.1|9
1726112170000|2024-09-12 03:36:10|198114.7|197989.7|198115|197990|198115|197990|198114.7|197989.7|2
1726112180000|2024-09-12 03:36:20|198114.7|197989.7|198118.6|197993.6|198120.1|197995.1|198114.7|197989.7|6
1726112200000|2024-09-12 03:36:40|198119.3|197994.3|198119.3|197994.3|198119.3|197994.3|198119.3|197994.3|1
1726112230000|2024-09-12 03:37:10|198104|197979|198118.9|197993.9|198118.9|197993.9|198104|197979|2
1726112240000|2024-09-12 03:37:20|198124.2|197999.2|198124.2|197999.2|198124.2|197999.2|198124.2|197999.2|1
1726112270000|2024-09-12 03:37:50|198122.3|197997.3|198122.3|197997.3|198122.3|197997.3|198122.3|197997.3|1
1726112280000|2024-09-12 03:38:00|198119.9|197994.9|198125.5|198000.5|198125.5|198000.5|198119.9|197994.9|5
1726112290000|2024-09-12 03:38:10|198124.4|197999.4|198125.2|198000.2|198125.2|198000.2|198124.4|197999.4|2
1726112330000|2024-09-12 03:38:50|198124.2|197999.2|198124.2|197999.2|198124.2|197999.2|198124.2|197999.2|1
1726112340000|2024-09-12 03:39:00|198115.5|197990.5|198062.2|197937.2|198115.5|197990.5|198062.2|197937.2|9
1726112350000|2024-09-12 03:39:10|198062.9|197937.9|198062.9|197937.9|198062.9|197937.9|198062.9|197937.9|1
1726112370000|2024-09-12 03:39:30|198064.3|197939.3|198066.3|197941.3|198066.3|197941.3|198063.8|197938.8|3
1726112380000|2024-09-12 03:39:40|198065.4|197940.4|198065.4|197940.4|198065.4|197940.4|198065.4|197940.4|1
1726112400000|2024-09-12 03:40:00|198064.5|197939.5|198062|197937|198064.5|197939.5|198062|197937|2
1726112410000|2024-09-12 03:40:10|198059.8|197934.8|198051.4|197926.4|198059.8|197934.8|198051.4|197926.4|4
1726112420000|2024-09-12 03:40:20|198051.1|197926.1|198051.1|197926.1|198051.1|197926.1|198051.1|197926.1|1
1726112430000|2024-09-12 03:40:30|198051.5|197926.5|198035.4|197910.4|198051.5|197926.5|198032|197907|6
1726112440000|2024-09-12 03:40:40|198036.2|197911.2|198036.2|197911.2|198036.2|197911.2|198036.2|197911.2|1
1726112460000|2024-09-12 03:41:00||197908.5||197908.5||197908.5||197908.5|1
1726112470000|2024-09-12 03:41:10|198035.3|197910.3|198035.3|197910.3|198035.3|197910.3|198035.3|197910.3|1
1726112490000|2024-09-12 03:41:30|198038.6|197913.6|198038.6|197913.6|198038.6|197913.6|198038.6|197913.6|1
1726112500000|2024-09-12 03:41:40|198038.1|197913.1|198038.1|197913.1|198038.8|197913.8|198038.1|197913.1|3
1726112510000|2024-09-12 03:41:50|198032.6|197907.6|198038.9|197913.9|198038.9|197913.9|198032.6|197907.6|4
1726112540000|2024-09-12 03:42:20|198041.5|197909.8|198041.5|197909.8|198041.5|197909.8|198041.5|197909.8|1
1726112550000|2024-09-12 03:42:30|198037.5|197912.5|198037.5|197912.5|198037.5|197912.5|198037.5|197912.5|1
1726112560000|2024-09-12 03:42:40|198037.4|197912.4|198040.4|197915.4|198040.4|197915.4|198037.4|197912.4|7
1726112570000|2024-09-12 03:42:50|198039.8|197914.8|198040.4|197915.4|198040.4|197915.4|198039.8|197914.8|14
1726112580000|2024-09-12 03:43:00|198039.3|197914.3|198039.2|197914.2|198039.3|197914.3|198038.8|197913.8|3
1726112600000|2024-09-12 03:43:20|198038.3|197910.9|198038.3|197910.9|198038.3|197910.9|198038.3|197910.9|1
1726112610000|2024-09-12 03:43:30|198037.5|197909.7|198036.7|197911.7|198037.5|197911.7|198036.7|197909.7|2
1726112620000|2024-09-12 03:43:40|198040.7|197915.7|198040.7|197915.7|198040.7|197915.7|198040.7|197915.7|1
1726112630000|2024-09-12 03:43:50|198041.8|197916.8|198040.3|197915.3|198041.8|197916.8|198040.3|197915.3|2
1726112640000|2024-09-12 03:44:00|198041.7|197916.7|198040.2|197915.2|198041.7|197916.7|198040.2|197915.2|4
1726112650000|2024-09-12 03:44:10|198035.7|197910.7|198035.7|197910.7|198035.7|197910.7|198035.7|197910.7|1
1726112660000|2024-09-12 03:44:20|198043.8|197918.8|198045.8|197920.8|198045.8|197920.8|198043.8|197918.8|2
1726112670000|2024-09-12 03:44:30|198039.9|197914.9|198050.5|197925.5|198050.5|197925.5|198039.9|197914.9|2
1726112680000|2024-09-12 03:44:40|198046.2|197921.2|198039.4|197914.4|198046.2|197921.2|198035.7|197910.7|4
1726112720000|2024-09-12 03:45:20|198036.6|197911.6|198036.6|197911.6|198036.6|197911.6|198036.6|197911.6|1
1726112730000|2024-09-12 03:45:30|198037|197912|198040.3|197915.3|198040.3|197915.3|198037|197912|2
1726112750000|2024-09-12 03:45:50|198042.1|197917.1|198042.1|197917.1|198042.1|197917.1|198042.1|197917.1|1
1726112770000|2024-09-12 03:46:10|198039|197914|198039|197914|198039|197914|198039|197914|1
1726112780000|2024-09-12 03:46:20|198037.6|197912.6|198036.3|197911.3|198037.6|197912.6|198029.3|197904.3|7
1726112790000|2024-09-12 03:46:30|198036.9|197911.9|198036.4|197911.4|198036.9|197911.9|198036.4|197911.4|2
1726112800000|2024-09-12 03:46:40|198037|197912|198037.3|197912.3|198037.3|197912.3|198036.8|197911.8|3
1726112810000|2024-09-12 03:46:50|198036.9|197911.9|198036.9|197911.9|198036.9|197911.9|198036.9|197911.9|1
1726112830000|2024-09-12 03:47:10|198038.8|197913.8|198038.8|197913.8|198038.8|197913.8|198038.8|197913.8|1
1726112860000|2024-09-12 03:47:40|198035.6|197910.6|198043.3|197913.2|198043.3|197913.2|198035.6|197910.6|5
1726112870000|2024-09-12 03:47:50|198041.6|197914.1|198041.6|197914.1|198043.5|197914.2|198041.3|197914.1|6
1726112880000|2024-09-12 03:48:00|198044.7|197916.3|198042.3|197916.2|198044.7|197916.3|198042.3|197916.2|2
1726112890000|2024-09-12 03:48:10|198044.7|197916.3|198041.2|197916.2|198044.7|197917.2|198041.2|197916.2|6
1726112900000|2024-09-12 03:48:20|198042.1|197917.1|198041.2|197916.2|198042.1|197917.1|198041.2|197916.2|2
1726112910000|2024-09-12 03:48:30|198042|197917|198041.2|197916.2|198042|197917|198041.2|197916.2|6
1726112920000|2024-09-12 03:48:40|198041.9|197916.9|198042.9|197916.1|198043.7|197916.9|198039.3|197914.3|13
1726112930000|2024-09-12 03:48:50|198042.6|197915|198042.2|197916.1|198044.3|197916.1|198042.2|197915|9
1726112940000|2024-09-12 03:49:00|198042.1|197917|198042.4|197917.4|198043.9|197917.4|198042|197917|6
1726112950000|2024-09-12 03:49:10|198042|197917|198042.7|197917.7|198042.7|197917.7|198042|197917|3
1726112960000|2024-09-12 03:49:20|198040.9|197915.9|198041.4|197916.4|198041.4|197916.4|198040.9|197915.9|3
1726112970000|2024-09-12 03:49:30|198041.2|197916.2|198041.2|197916.2|198041.2|197916.2|198041.2|197916.2|1
1726112980000|2024-09-12 03:49:40|198039.4|197914.4|198040.2|197915.2|198040.4|197915.4|198039.4|197914.4|3
1726112990000|2024-09-12 03:49:50|198041|197916|198041|197916|198041.5|197916.5|198035.3|197910.3|8
1726113000000|2024-09-12 03:50:00|198041.5|197916.5|198053.4|197928.4|198061.3|197936.3|198041.5|197916.5|7
1726113020000|2024-09-12 03:50:20|198055|197930|198058.5|197933.5|198063.5|197938.5|198055|197930|8
1726113030000|2024-09-12 03:50:30|198063.3|197938.3|198058.3|197933.3|198063.3|197938.3|198058|197933|6
1726113040000|2024-09-12 03:50:40|198062.4|197937.4|198057.3|197932.3|198062.9|197937.9|198057.3|197932.3|7
1726113050000|2024-09-12 03:50:50|198058.8|197933.8|198058.8|197933.8|198058.8|197933.8|198058.5|197933.5|3
1726113060000|2024-09-12 03:51:00|198058.5|197933.5|198058.8|197933.8|198058.8|197933.8|198058.5|197933.5|4
1726113070000|2024-09-12 03:51:10|198065.1|197940.1|198058.3|197933.3|198065.1|197940.1|198058.3|197933.3|3
1726113090000|2024-09-12 03:51:30|198064.3|197939.3|198064.3|197939.3|198064.3|197939.3|198064.3|197939.3|1
1726113100000|2024-09-12 03:51:40|198058.5|197933.5|198058.3|197933.3|198065.1|197940.1|198058.3|197933.3|3
1726113130000|2024-09-12 03:52:10|198063.4|197938.4|198063.4|197938.4|198063.4|197938.4|198063.4|197938.4|1
1726113160000|2024-09-12 03:52:40|198057.9|197932.9|198057.9|197932.9|198057.9|197932.9|198057.9|197932.9|1
1726113180000|2024-09-12 03:53:00|198064.1|197939.1|198057.5|197932.5|198064.1|197939.1|198057.5|197932.5|2
1726113210000|2024-09-12 03:53:30|198056.2|197931.2|198043|197918|198056.2|197931.2|198043|197918|3
1726113220000|2024-09-12 03:53:40|198045.7|197920.7|198043.6|197918.6|198045.7|197920.7|198043.6|197918.6|2
1726113230000|2024-09-12 03:53:50|198046.4|197921.4|198037.4|197912.4|198046.4|197921.4|198037.4|197912.4|3
1726113240000|2024-09-12 03:54:00|198037.3|197912.3|198037.3|197912.3|198037.3|197912.3|198037.3|197912.3|1
1726113250000|2024-09-12 03:54:10|198034.5|197909.5|198037|197912|198037.3|197912.3|198034.5|197909.5|4
1726113260000|2024-09-12 03:54:20|198037.3|197912.3|198037.7|197912.7|198039.1|197914.1|198031|197906|12
1726113270000|2024-09-12 03:54:30|198031.6|197906.6|198025.4|197900.4|198038.7|197913.7|198025.4|197900.4|6
1726113290000|2024-09-12 03:54:50|198027.5|197902.5|198027.5|197902.5|198027.5|197902.5|198027.5|197902.5|1
1726113300000|2024-09-12 03:55:00|198029.2|197904.2|198029.2|197904.2|198029.2|197904.2|198029.2|197904.2|1
1726113320000|2024-09-12 03:55:20|198031.9|197906.9|198031.9|197906.9|198031.9|197906.9|198031.9|197906.9|1
1726113330000|2024-09-12 03:55:30|198030.4|197905.4|198030.4|197905.4|198030.4|197905.4|198030.4|197905.4|1
1726113340000|2024-09-12 03:55:40|198026.4|197901.4|198024.5|197899.5|198027|197902|198024.5|197899.5|4
1726113350000|2024-09-12 03:55:50|198026.9|197901.9|198026.9|197901.9|198026.9|197901.9|198026.9|197901.9|1
1726113360000|2024-09-12 03:56:00|198029.1|197904.1|198027.2|197902.2|198029.1|197904.1|198027.2|197902.2|2
1726113380000|2024-09-12 03:56:20|198030|197905|198030|197905|198030|197905|198030|197905|1
1726113390000|2024-09-12 03:56:30|198031.4|197906.4|198031.4|197906.4|198031.4|197906.4|198031.4|197906.4|1
1726113400000|2024-09-12 03:56:40|198039.1|197914.1|198031.9|197906.9|198039.1|197914.1|198031.9|197906.9|2
1726113420000|2024-09-12 03:57:00|198029.2|197904.2|198030.1|197905.1|198035.7|197910.7|198029.2|197904.2|3
1726113470000|2024-09-12 03:57:50|198031.1|197906.1|198031.1|197906.1|198031.1|197906.1|198031.1|197906.1|1
1726113480000|2024-09-12 03:58:00|198037.5|197912.5|198032.2|197907.2|198037.5|197912.5|198032.2|197907.2|3
1726113490000|2024-09-12 03:58:10|198030.6|197905.6|198030.6|197905.6|198030.6|197905.6|198030.6|197905.6|1
1726113500000|2024-09-12 03:58:20|198035.2|197910.2|198030.2|197905.2|198035.2|197910.2|198030.2|197905.2|2
1726113520000|2024-09-12 03:58:40|198035.2|197910.2|198030.4|197905.4|198035.7|197910.7|198029.8|197904.8|10
1726113530000|2024-09-12 03:58:50|198035.2|197910.2|198030.2|197905.2|198035.7|197910.7|198029.7|197904.7|9
1726113540000|2024-09-12 03:59:00|198029.5|197904.5|198031.2|197906.2|198031.2|197906.2|198029.5|197904.5|4
1726113560000|2024-09-12 03:59:20|198031.4|197906.4|198031.4|197906.4|198031.4|197906.4|198031.4|197906.4|1
1726113570000|2024-09-12 03:59:30|198032.7|197907.7|198037.1|197912.1|198037.1|197912.1|198032.7|197907.7|2
1726113580000|2024-09-12 03:59:40|198033|197908|198033|197908|198033|197908|198033|197908|1
1726113610000|2024-09-12 04:00:10|198037|197912|198033.8|197908.8|198037|197912|198033.8|197908.8|2
1726113620000|2024-09-12 04:00:20|198038.2|197913.2|198038.6|197913.6|198038.6|197913.6|198038.2|197913.2|2
1726113630000|2024-09-12 04:00:30|198034|197909|198034|197909|198034|197909|198034|197909|1
1726113640000|2024-09-12 04:00:40|198040.8|197915.8|198068.1|197943.1|198068.1|197943.1|198040.8|197915.8|3
1726113660000|2024-09-12 04:01:00|198070|197945|198067.5|197942.5|198070|197945|198067.5|197942.5|2
1726113670000|2024-09-12 04:01:10|198069.5|197944.5|198069.5|197944.5|198069.5|197944.5|198069.5|197944.5|1
1726113680000|2024-09-12 04:01:20|198066.1|197941.1|198054.2|197929.2|198066.1|197941.1|198054.1|197929.1|4
1726113690000|2024-09-12 04:01:30|198054.1|197929.1|198054.1|197929.1|198054.1|197929.1|198054.1|197929.1|1
1726113700000|2024-09-12 04:01:40|198051.6|197926.6|198032.6|197907.6|198051.6|197926.6|198032.6|197907.6|4
1726113730000|2024-09-12 04:02:10|198031.7|197906.7|198030.6|197905.6|198031.7|197906.7|198030.6|197905.6|2
1726113740000|2024-09-12 04:02:20|198027.9|197902.9|198027.9|197902.9|198027.9|197902.9|198027.9|197902.9|1
1726113750000|2024-09-12 04:02:30|198022.1|197897.1|198016.9|197891.9|198032.4|197907.4|198015.1|197890.1|6
1726113780000|2024-09-12 04:03:00|198013.6|197888.6|198014.5|197889.5|198014.5|197889.5|198013.6|197888.6|2
1726113800000|2024-09-12 04:03:20|198013.2|197888.2|198013.2|197888.2|198013.2|197888.2|198013.2|197888.2|1
1726113830000|2024-09-12 04:03:50|198014.5|197889.5|198014.5|197889.5|198014.5|197889.5|198014.5|197889.5|1
1726113840000|2024-09-12 04:04:00|198013.7|197888.7|198013.7|197888.7|198013.7|197888.7|198013.7|197888.7|1
1726113860000|2024-09-12 04:04:20|198012.5|197887.5|198012.1|197887.1|198012.5|197887.5|198012.1|197887.1|2
1726113870000|2024-09-12 04:04:30|198012.2|197887.2|198012.2|197887.2|198012.2|197887.2|198012.2|197887.2|1
1726113880000|2024-09-12 04:04:40|197999|197874|198004.2|197879.2|198007.2|197882.2|197999|197874|5
1726113890000|2024-09-12 04:04:50|198006.2|197881.2|198003.5|197878.5|198006.7|197881.7|198003.5|197878.5|7
1726113900000|2024-09-12 04:05:00|198005.2|197880.2|198003.9|197878.9|198007.6|197882.6|198003.9|197878.9|4
1726113930000|2024-09-12 04:05:30|198005.9|197880.9|198005.9|197880.9|198007.8|197882.8|198005.9|197880.9|3
1726113960000|2024-09-12 04:06:00|198007.9|197882.9|198005.9|197880.9|198007.9|197882.9|198005.9|197880.9|2
1726113980000|2024-09-12 04:06:20|198004.4|197879.4|198004.4|197879.4|198004.4|197879.4|198004.4|197879.4|1
1726113990000|2024-09-12 04:06:30|198005.9|197880.9|198006.1|197881.1|198006.1|197881.1|198005.9|197880.9|2
1726114020000|2024-09-12 04:07:00|198002.8|197877.8|198007.3|197882.3|198007.3|197882.3|198002.8|197877.8|2
1726114040000|2024-09-12 04:07:20|198007.1|197882.1|198005.5|197880.5|198007.1|197882.1|198005.5|197880.5|2
1726114050000|2024-09-12 04:07:30|198006.4|197881.4|198006.4|197881.4|198006.4|197881.4|198006.4|197881.4|1
1726114070000|2024-09-12 04:07:50|198007.2|197882.2|197993.3|197868.3|198007.2|197882.2|197993.3|197868.3|4
1726114080000|2024-09-12 04:08:00|197993.9|197868.9|197993.9|197868.9|197993.9|197868.9|197993.3|197868.3|9
1726114090000|2024-09-12 04:08:10|197993.3|197868.3|197993.9|197868.9|197993.9|197868.9|197993.3|197868.3|4
1726114100000|2024-09-12 04:08:20|197995.7|197870.7|197996.5|197871.5|197996.5|197871.5|197994.7|197869.7|5
1726114110000|2024-09-12 04:08:30|197994.6|197869.6|197996.2|197871.2|197997.1|197872.1|197994.5|197869.5|5
1726114130000|2024-09-12 04:08:50|197998.9|197873.9|197998.9|197873.9|197998.9|197873.9|197998.9|197873.9|1
1726114140000|2024-09-12 04:09:00|198007.5|197882.5|198000|197875|198007.5|197882.5|198000|197875|2
1726114160000|2024-09-12 04:09:20|198004.4|197879.4|198026.5|197901.5|198027.4|197902.4|198004.4|197879.4|4
1726114190000|2024-09-12 04:09:50|198026.4|197901.4|198026.4|197901.4|198026.4|197901.4|198026.4|197901.4|1
1726114210000|2024-09-12 04:10:10|198024.1|197899.1|198024.1|197899.1|198024.1|197899.1|198024.1|197899.1|1
1726114220000|2024-09-12 04:10:20|198027.5|197902.5|198032.8|197907.8|198035.6|197910.6|198027.5|197902.5|3
1726114240000|2024-09-12 04:10:40|198032.1|197907.1|198032.1|197907.1|198032.1|197907.1|198032.1|197907.1|1
1726114250000|2024-09-12 04:10:50|198033.4|197908.4|198033.4|197908.4|198033.4|197908.4|198033.4|197908.4|1
1726114270000|2024-09-12 04:11:10|198031.9|197906.9|198027.8|197902.8|198031.9|197906.9|198026.1|197901.1|7
1726114280000|2024-09-12 04:11:20|198030.7|197905.7|198030.3|197905.3|198030.7|197905.7|198026.2|197901.2|13
1726114290000|2024-09-12 04:11:30|198028.9|197903.9|198028.8|197903.8|198030.3|197905.3|198028.8|197903.8|13
1726114300000|2024-09-12 04:11:40|198030.3|197905.3|198029.4|197904.4|198030.3|197905.3|198028.8|197903.8|5
1726114310000|2024-09-12 04:11:50|198030.3|197905.3|198028.8|197903.8|198030.3|197905.3|198028.8|197903.8|8
1726114320000|2024-09-12 04:12:00|198030.3|197905.3|198027.3|197902.3|198032.4|197907.4|198027.3|197902.3|7
1726114330000|2024-09-12 04:12:10|198029.1|197904.1|198032.1|197907.1|198032.1|197907.1|198029.1|197904.1|3
1726114340000|2024-09-12 04:12:20|198032.4|197907.4|198032.2|197907.2|198032.4|197907.4|198032.2|197907.2|2
1726114360000|2024-09-12 04:12:40|198035.1|197910.1|198031.6|197906.6|198035.1|197910.1|198029.1|197904.1|4
1726114370000|2024-09-12 04:12:50|198035.4|197910.4|198032.2|197907.2|198035.4|197910.4|198032.2|197907.2|3
1726114380000|2024-09-12 04:13:00|198031.7|197906.7|198029.4|197904.4|198032.4|197907.4|198029.4|197904.4|6
1726114390000|2024-09-12 04:13:10|198031.7|197906.7|198031.6|197906.6|198031.7|197906.7|198029.1|197904.1|5
1726114400000|2024-09-12 04:13:20|198031|197906|198031|197906|198031|197906|198031|197906|1
1726114410000|2024-09-12 04:13:30|198028.7|197903.7|198029.9|197904.9|198031.6|197906.6|198028.7|197903.7|6
1726114430000|2024-09-12 04:13:50|198031.5|197906.5|198029.7|197904.7|198031.5|197906.5|198029.7|197904.7|2
1726114440000|2024-09-12 04:14:00|198029.4|197904.4|198032|197907|198032|197907|198029.4|197904.4|2
1726114450000|2024-09-12 04:14:10|198029.4|197904.4|198029.1|197904.1|198031.7|197906.7|198026.1|197901.1|13
1726114460000|2024-09-12 04:14:20|198028.6|197903.6|198020|197895|198036.8|197911.8|198020|197895|6
1726114470000|2024-09-12 04:14:30|198022.4|197897.4|198022.4|197897.4|198022.4|197897.4|198022.4|197897.4|1
1726114480000|2024-09-12 04:14:40|198021.9|197896.9|198019.9|197894.9|198022.3|197897.3|198018.7|197893.7|7
1726114490000|2024-09-12 04:14:50|198020.1|197895.1|198017.8|197892.8|198020.1|197895.1|198017.8|197892.8|2
1726114510000|2024-09-12 04:15:10|198019.1|197894.1|198016.3|197891.3|198019.1|197894.1|198016.3|197891.3|2
1726114530000|2024-09-12 04:15:30|198009.3|197872|198009.3|197872|198009.3|197872|198009.3|197872|1
1726114540000|2024-09-12 04:15:40|198011.8|197873.3|198027.7|197902.7|198027.7|197902.7|198008.4|197871.5|10
1726114550000|2024-09-12 04:15:50|198026.4|197901.4|198026.4|197901.4|198026.4|197901.4|198026.4|197901.4|1
1726114570000|2024-09-12 04:16:10|198025.9|197900.9|198033.9|197908.9|198033.9|197908.9|198025.9|197900.9|2
1726114580000|2024-09-12 04:16:20|198028.5|197903.5|198027.9|197902.9|198031.8|197906.8|198027.8|197902.8|10
1726114590000|2024-09-12 04:16:30|198030.9|197905.9|198028.5|197903.5|198031.3|197906.3|198028.5|197903.5|3
1726114610000|2024-09-12 04:16:50|198028.8|197903.8|198027.2|197902.2|198028.8|197903.8|198026.8|197901.8|4
1726114620000|2024-09-12 04:17:00|198027|197902|198026.5|197901.5|198029.2|197904.2|198025.7|197900.7|9
1726114630000|2024-09-12 04:17:10|198026.6|197901.6|198026.6|197901.6|198026.6|197901.6|198026.6|197901.6|1
1726114650000|2024-09-12 04:17:30|198027.5|197902.5|198026.6|197901.6|198028.7|197903.7|198026|197901|4
1726114660000|2024-09-12 04:17:40|198027.5|197902.5|198027.6|197902.6|198028.4|197903.4|198025.6|197900.6|8
1726114670000|2024-09-12 04:17:50|198029.3|197904.3|198022.9|197897.9|198029.3|197904.3|198018.6|197893.6|18
1726114680000|2024-09-12 04:18:00|198019.2|197894.2|198019.3|197894.3|198022.6|197897.6|198019.2|197894.2|8
1726114690000|2024-09-12 04:18:10|198019.4|197894.4|198019.4|197894.4|198019.4|197894.4|198019.4|197894.4|1
1726114710000|2024-09-12 04:18:30|197997.1|197872.1|197997.1|197872.1|197997.1|197872.1|197997.1|197872.1|1
1726114730000|2024-09-12 04:18:50|198018.2|197893.2|198018.2|197893.2|198018.2|197893.2|198018.2|197893.2|1
1726114750000|2024-09-12 04:19:10|198018.3|197893.3|198019.7|197894.7|198019.7|197894.7|198018.3|197893.3|2
1726114770000|2024-09-12 04:19:30|198001.9|197876.9|198025.5|197900.5|198025.5|197900.5|198001.9|197876.9|3
1726114780000|2024-09-12 04:19:40|198025.3|197900.3|198025.3|197900.3|198025.3|197900.3|198025.3|197900.3|1
1726114800000|2024-09-12 04:20:00|198025.4|197900.4|198022.4|197897.4|198026.3|197901.3|198020.1|197887.2|13
1726114810000|2024-09-12 04:20:10|198025.3|197900.3|198025.7|197900.7|198025.7|197900.7|198022.9|197897.9|8
1726114820000|2024-09-12 04:20:20|198023.3|197898.3|198022.5|197897.5|198026|197901|198022|197897|10
1726114840000|2024-09-12 04:20:40|198023.5|197898.5|198020.4|197895.4|198024.7|197899.7|198020.4|197895.4|8
1726114850000|2024-09-12 04:20:50|198022|197897|198020|197895|198022|197897|198020|197895|3
1726114860000|2024-09-12 04:21:00|198022.4|197897.4|198020.2|197895.2|198022.4|197897.4|198020.2|197895.2|4
1726114870000|2024-09-12 04:21:10|198018.3|197893.3|198020.2|197895.2|198020.2|197895.2|198018.3|197893.3|2
1726114900000|2024-09-12 04:21:40|198018.3|197884.8|198018.3|197884.8|198018.3|197884.8|198018.3|197884.8|1
1726114910000|2024-09-12 04:21:50|198006.6|197872.6|198020.8|197895.8|198021.7|197896.7|198006.6|197872.6|6
1726114920000|2024-09-12 04:22:00|198022.6|197897.6|198020.4|197895.4|198022.6|197897.6|198020.4|197895.4|4
1726114930000|2024-09-12 04:22:10|198021.3|197896.3|198020.6|197895.6|198023.3|197898.3|198020.6|197895.6|6
1726114940000|2024-09-12 04:22:20|198017.7|197892.7|198012|197887|198017.7|197892.7|198011.6|197886.6|5
1726114950000|2024-09-12 04:22:30|198014.1|197889.1|198011.6|197886.6|198014.1|197889.1|198011.6|197886.6|2
1726114960000|2024-09-12 04:22:40|198013.6|197888.6|198010.4|197885.4|198014.2|197889.2|198010.4|197885.4|4
1726114970000|2024-09-12 04:22:50|198007.9|197882.9|198007.9|197882.9|198007.9|197882.9|198007.9|197882.9|1
1726114980000|2024-09-12 04:23:00|198004.4|197879.4|198008.1|197883.1|198008.1|197883.1|198004.4|197879.4|2
1726115010000|2024-09-12 04:23:30|198007.8|197882.8|197987.8|197862.8|198007.8|197882.8|197987.8|197862.8|2
1726115030000|2024-09-12 04:23:50|197987.9|197862.9|197987.9|197862.9|197987.9|197862.9|197987.9|197862.9|1
1726115040000|2024-09-12 04:24:00|198007.9|197882.9|198000.3|197875.3|198009.2|197884.2|197999.9|197874.9|5
1726115050000|2024-09-12 04:24:10|198003.5|197878.5|198003.8|197878.8|198008.5|197883.5|198003.5|197878.5|3
1726115060000|2024-09-12 04:24:20|198004.4|197879.4|198004.8|197879.8|198008.1|197883.1|198004.4|197879.4|3
1726115070000|2024-09-12 04:24:30|198003.9|197878.9|198003.9|197878.9|198003.9|197878.9|198003.9|197878.9|1
1726115090000|2024-09-12 04:24:50|198006.9|197881.9|198006.9|197881.9|198006.9|197881.9|198006.9|197881.9|1
1726115100000|2024-09-12 04:25:00|198006.2|197871.8|198006.2|197871.8|198006.2|197871.8|198006.2|197871.8|1
1726115110000|2024-09-12 04:25:10|198011|197872.9|198011|197872.9|198011|197872.9|198011|197872.9|1
1726115120000|2024-09-12 04:25:20|198008.9|197883.9|198008.9|197883.9|198008.9|197883.9|198008.9|197883.9|1
1726115140000|2024-09-12 04:25:40|198006.6|197881.6|198006.6|197881.6|198006.6|197881.6|198006.6|197881.6|1
1726115150000|2024-09-12 04:25:50|197996|197864.9|197996|197864.9|197996|197864.9|197996|197864.9|1
1726115170000|2024-09-12 04:26:10|197992.4|197867.4|198006.5|197881.5|198006.5|197881.5|197992.4|197867.4|2
1726115180000|2024-09-12 04:26:20|198012.9|197887.9|198006.7|197881.7|198012.9|197887.9|198006.7|197881.7|2
1726115190000|2024-09-12 04:26:30|198006.9|197881.9|198006.9|197881.9|198006.9|197881.9|198006.9|197881.9|1
1726115210000|2024-09-12 04:26:50|197993.3|197867.8|197993.3|197867.8|197993.3|197867.8|197993.3|197867.8|1
1726115220000|2024-09-12 04:27:00|198009.7|197874.4|198027.9|197902.9|198032.1|197907.1|198009.7|197874.4|10
1726115230000|2024-09-12 04:27:10|198028.7|197903.7|198028.2|197903.2|198029.1|197904.1|198026.5|197901.5|12
1726115240000|2024-09-12 04:27:20|198025.1|197900.1|198011.8|197886.8|198025.1|197900.1|198011.8|197886.8|9
1726115250000|2024-09-12 04:27:30|198012.4|197887.4|198012.4|197887.4|198012.4|197887.4|198012.4|197887.4|1
1726115260000|2024-09-12 04:27:40|198014.6|197889.6|198018.8|197893.8|198020.7|197895.7|198014.6|197889.6|5
1726115270000|2024-09-12 04:27:50|198017.8|197892.8|198017.8|197892.8|198017.8|197892.8|198017.8|197892.8|1
1726115310000|2024-09-12 04:28:30|198001|197869.3|198001|197869.3|198001|197869.3|198001|197869.3|1
1726115320000|2024-09-12 04:28:40|198015.1|197890.1|198015.1|197890.1|198015.1|197890.1|198015.1|197890.1|1
1726115330000|2024-09-12 04:28:50|198021.5|197896.5|198014.7|197889.7|198021.5|197896.5|198013.9|197888.9|9
1726115360000|2024-09-12 04:29:20|197999.8|197872.4|197999.8|197872.4|197999.8|197872.4|197999.8|197872.4|1
1726115380000|2024-09-12 04:29:40|198001.9|197872.3|198021.8|197896.8|198027.2|197902.2|198001.9|197872.3|9
1726115390000|2024-09-12 04:29:50|198022.9|197897.9|198022.6|197897.6|198023|197898|198021.6|197896.6|9
1726115400000|2024-09-12 04:30:00|198021.3|197896.3|198020.9|197895.9|198021.3|197896.3|198019.3|197894.3|3
1726115410000|2024-09-12 04:30:10|198014.6|197883.1|198014.6|197883.1|198014.6|197883.1|198014.6|197883.1|1
1726115430000|2024-09-12 04:30:30|198020.1|197895.1|198020.1|197895.1|198020.1|197895.1|198020.1|197895.1|1
1726115460000|2024-09-12 04:31:00|198018.4|197893.4|198017.8|197892.8|198018.4|197893.4|198017.8|197892.8|3
1726115470000|2024-09-12 04:31:10|198020.6|197895.6|198020.6|197895.6|198020.6|197895.6|198020.6|197895.6|1
1726115490000|2024-09-12 04:31:30|198002.8|197875.3|198002.8|197875.3|198002.8|197875.3|198002.8|197875.3|1
1726115510000|2024-09-12 04:31:50|198000.5|197874.4|198020.9|197895.9|198021.3|197896.3|198000.5|197874.4|4
1726115520000|2024-09-12 04:32:00|198019.8|197894.8|197990.3|197865.3|198019.8|197894.8|197988.7|197863.7|7
1726115530000|2024-09-12 04:32:10|197992.3|197867.3|197993.1|197868.1|197996.5|197871.5|197992.3|197867.3|13
1726115540000|2024-09-12 04:32:20|197995.4|197870.4|198006.3|197881.3|198006.3|197881.3|197995.4|197870.4|5
1726115550000|2024-09-12 04:32:30|198002.9|197877.9|198003.2|197878.2|198003.2|197878.2|198002.9|197877.9|2
1726115580000|2024-09-12 04:33:00|197999|197858.2|197999|197858.2|197999|197858.2|197999|197858.2|1
1726115590000|2024-09-12 04:33:10|197986|197855.3|197986|197855.3|197986|197855.3|197986|197855.3|1
1726115600000|2024-09-12 04:33:20|197985.6|197851.6|198002.2|197877.2|198002.2|197877.2|197985.6|197851.6|2
1726115630000|2024-09-12 04:33:50|198005.3|197880.3|198001.7|197876.7|198005.3|197880.3|198001.7|197876.7|2
1726115650000|2024-09-12 04:34:10|198007.1|197882.1|198011.2|197886.2|198015.9|197890.9|198007.1|197882.1|3
1726115660000|2024-09-12 04:34:20|198016.2|197891.2|198010.6|197885.6|198016.2|197891.2|198010.6|197885.6|2
1726115690000|2024-09-12 04:34:50|198010.4|197885.4|198001.1|197869.3|198010.4|197885.4|198001.1|197869.3|2
1726115710000|2024-09-12 04:35:10|198011.2|197886.2|198011.2|197886.2|198011.2|197886.2|198011.2|197886.2|1
1726115720000|2024-09-12 04:35:20|198017.6|197892.6|198010.9|197885.9|198017.6|197892.6|198010.9|197885.9|2
1726115740000|2024-09-12 04:35:40|198011.6|197886.6|198011.6|197886.6|198011.6|197886.6|198011.6|197886.6|1
1726115750000|2024-09-12 04:35:50|198010.2|197885.2|198000.7|197875.7|198011.1|197886.1|198000.7|197875.7|9
1726115760000|2024-09-12 04:36:00|198002.5|197877.5|197975.1|197850.1|198003.1|197878.1|197972.1|197847.1|16
1726115770000|2024-09-12 04:36:10|197974|197849|197970.8|197845.8|197977.9|197852.9|197970.8|197845.8|16
1726115780000|2024-09-12 04:36:20|197971.5|197846.5|197972.5|197847.5|197976.8|197851.8|197971.5|197846.5|16
1726115790000|2024-09-12 04:36:30|197972.3|197847.3|197972.5|197847.5|197976.8|197851.8|197972.3|197847.3|7
1726115800000|2024-09-12 04:36:40|197972.4|197847.4|197976.9|197851.9|197976.9|197851.9|197970.9|197845.9|8
1726115810000|2024-09-12 04:36:50|197971.2|197846.2|197971.2|197846.2|197971.2|197846.2|197971.2|197846.2|1
1726115820000|2024-09-12 04:37:00|197973.4|197848.4|197971.8|197846.8|197988.3|197863.3|197968.9|197843.9|10
1726115830000|2024-09-12 04:37:10|197975.2|197850.2|197975.1|197850.1|197981.2|197856.2|197972.8|197847.8|6
1726115860000|2024-09-12 04:37:40|197963|197830.2|197963|197830.2|197963|197830.2|197963|197830.2|1
1726115890000|2024-09-12 04:38:10|197973.9|197848.9|197971.1|197846.1|197973.9|197848.9|197971.1|197846.1|2
1726115920000|2024-09-12 04:38:40|197959.8|197817.2|197981.1|197856.1|197981.1|197856.1|197959.8|197817.2|3
1726115930000|2024-09-12 04:38:50|197974.9|197849.9|197994.8|197869.8|197997.1|197872.1|197974.9|197849.9|4
1726115950000|2024-09-12 04:39:10|197995.1|197870.1|197997.6|197872.6|197999.9|197874.9|197995.1|197870.1|3
1726115990000|2024-09-12 04:39:50|197983.1|197856.7|197983.1|197856.7|197983.1|197856.7|197983.1|197856.7|1
1726116000000|2024-09-12 04:40:00|197995.5|197856.8|198000.3|197875.3|198000.3|197875.3|197995.5|197856.8|12
1726116010000|2024-09-12 04:40:10|197997.5|197872.5|197990|197865|198000.3|197875.3|197986.7|197861.7|16
1726116020000|2024-09-12 04:40:20|197987.5|197862.5|197988.8|197863.8|197990|197865|197986.3|197861.3|15
1726116030000|2024-09-12 04:40:30|197989.8|197864.8|197989.9|197864.9|197989.9|197864.9|197989.8|197864.8|2
1726116040000|2024-09-12 04:40:40|197988.8|197863.8|197986.8|197861.8|197988.8|197863.8|197986.8|197861.8|2
1726116050000|2024-09-12 04:40:50|197985.4|197860.4|197985.7|197860.7|197988.6|197863.6|197985.4|197860.4|4
1726116060000|2024-09-12 04:41:00|197985.9|197860.9|197985.6|197860.6|197985.9|197860.9|197985.6|197860.6|2
1726116090000|2024-09-12 04:41:30|197975.2|197835.6|197975.2|197835.6|197975.2|197835.6|197975.2|197835.6|1
1726116100000|2024-09-12 04:41:40|197970.6|197828.4|197973.9|197835.4|197973.9|197835.4|197970.6|197828.4|2
1726116110000|2024-09-12 04:41:50|197985.2|197860.2|197985.2|197860.2|197985.2|197860.2|197985.2|197860.2|1
1726116140000|2024-09-12 04:42:20|197973.9|197835.4|197973.9|197835.4|197973.9|197835.4|197973.9|197835.4|1
1726116160000|2024-09-12 04:42:40|197985.5|197860.5|197983.5|197858.5|197985.5|197860.5|197983.5|197858.5|2
1726116170000|2024-09-12 04:42:50|197984.3|197859.3|197984.3|197859.3|197984.3|197859.3|197984.3|197859.3|1
1726116180000|2024-09-12 04:43:00|197980.5|197843.1|197990.5|197865.5|197990.5|197865.5|197980.5|197843.1|2
1726116190000|2024-09-12 04:43:10|198010.1|197867.9|197983.7|197858.7|198010.1|197867.9|197983.7|197858.7|2
1726116200000|2024-09-12 04:43:20|197982.8|197857.8|197982.8|197857.8|197982.8|197857.8|197982.8|197857.8|1
1726116230000|2024-09-12 04:43:50|197978.1|197819.3|197978.1|197819.3|197978.1|197819.3|197978.1|197819.3|1
1726116240000|2024-09-12 04:44:00|197983.3|197858.3|197983|197858|197983.3|197858.3|197983|197858|2
1726116250000|2024-09-12 04:44:10|197984.9|197859.9|197984.9|197859.9|197984.9|197859.9|197984.9|197859.9|1
1726116260000|2024-09-12 04:44:20|197985|197860|197985|197860|197985|197860|197985|197860|1
1726116270000|2024-09-12 04:44:30|197985.1|197860.1|197985.1|197860.1|197985.1|197860.1|197985.1|197860.1|1
1726116280000|2024-09-12 04:44:40|197981.8|197856.8|197977.9|197852.9|197981.8|197856.8|197977.9|197852.9|2
1726116310000|2024-09-12 04:45:10|197967.3|197827.3|197983.4|197858.4|197983.4|197858.4|197967.3|197827.3|2
1726116340000|2024-09-12 04:45:40|197969|197828.9|197969|197828.9|197969|197828.9|197969|197828.9|1
1726116350000|2024-09-12 04:45:50||197829||197829||197829||197829|1
1726116370000|2024-09-12 04:46:10|197981.4|197856.4|197981.4|197856.4|197981.4|197856.4|197981.4|197856.4|1
1726116400000|2024-09-12 04:46:40|197979.9|197854.9|197982.1|197841.2|197982.1|197854.9|197967.8|197816.5|4
1726116410000|2024-09-12 04:46:50|197982.7||197982.7||197982.7||197982.7||1
1726116420000|2024-09-12 04:47:00|197984.8|197846.7|197984.8|197859.8|197984.8|197859.8|197984.8|197846.7|2
1726116430000|2024-09-12 04:47:10|197981.7|197856.7|197981.7|197856.7|197981.7|197856.7|197981.7|197856.7|1
1726116450000|2024-09-12 04:47:30|197981.8|197856.8|197979.6|197854.6|197981.8|197856.8|197979.6|197854.6|2
1726116460000|2024-09-12 04:47:40|197977.9|197852.9|197977.9|197852.9|197977.9|197852.9|197977.9|197852.9|1
1726116470000|2024-09-12 04:47:50|197971.7|197815.5|197967.8|197816.6|197971.7|197816.6|197967.8|197815.5|2
1726116480000|2024-09-12 04:48:00|197966.4|197816.9|197986.5|197861.5|197987.2|197862.2|197966.4|197816.9|6
1726116490000|2024-09-12 04:48:10|197986.8|197861.8|197986.3|197861.3|197986.8|197861.8|197986.3|197861.3|12
1726116500000|2024-09-12 04:48:20|197986.7|197861.7|197986.2|197861.2|197986.7|197861.7|197986.2|197861.2|8
1726116510000|2024-09-12 04:48:30|197986.6|197861.6|197981.4|197856.4|197986.6|197861.6|197981.3|197856.3|7
1726116520000|2024-09-12 04:48:40|197982|197857|197986.1|197861.1|197986.1|197861.1|197982|197857|3
1726116530000|2024-09-12 04:48:50|197983|197858|197982.8|197857.8|197983|197858|197982.8|197857.8|2
1726116540000|2024-09-12 04:49:00|197985.6|197860.6|197985.5|197860.5|197985.6|197860.6|197982.6|197857.6|3
1726116550000|2024-09-12 04:49:10|197985.2|197860.2|197982.8|197857.8|197985.7|197860.7|197982.8|197857.8|4
1726116560000|2024-09-12 04:49:20|197987.2|197862.2|197988|197863|197988|197863|197987.2|197862.2|2
1726116570000|2024-09-12 04:49:30|197988.4|197863.4|197984.4|197859.4|197988.6|197863.6|197984.4|197859.4|4
1726116580000|2024-09-12 04:49:40|197988.7|197863.7|197984.4|197859.4|197988.8|197863.8|197984.2|197859.2|10
1726116590000|2024-09-12 04:49:50|197988.7|197863.7|197985.2|197860.2|197988.7|197863.7|197985.2|197860.2|4
1726116600000|2024-09-12 04:50:00|197978.2|197835.5|197978.2|197835.5|197978.2|197835.5|197978.2|197835.5|1
1726116620000|2024-09-12 04:50:20|197984.7|197859.7|197984.7|197859.7|197984.7|197859.7|197984.7|197859.7|1
1726116650000|2024-09-12 04:50:50|197984.2|197859.2|197976.1|197834.5|197984.2|197859.2|197976.1|197834.5|2
1726116670000|2024-09-12 04:51:10|197983.6|197851.4|197989.3|197864.3|197992.3|197867.3|197983.6|197851.4|5
1726116680000|2024-09-12 04:51:20|197991.5|197866.5|197991.5|197866.5|197991.5|197866.5|197991.5|197866.5|1
1726116700000|2024-09-12 04:51:40|197989.8|197864.8|197992.2|197867.2|197992.2|197867.2|197989.8|197864.8|2
1726116720000|2024-09-12 04:52:00|197989.2|197854|197989.2|197854|197989.2|197854|197989.2|197854|1
1726116730000|2024-09-12 04:52:10|197992.5|197854.1|197992.5|197867.5|197992.5|197867.5|197992.5|197854.1|2
1726116750000|2024-09-12 04:52:30|197992.7|197867.7|197992.7|197867.7|197992.7|197867.7|197992.7|197867.7|1
1726116760000|2024-09-12 04:52:40|197993.6|197868.6|197993.6|197868.6|197993.6|197868.6|197993.6|197868.6|1
1726116770000|2024-09-12 04:52:50|197993.7|197868.7|197993.7|197868.7|197993.7|197868.7|197993.7|197868.7|1
1726116780000|2024-09-12 04:53:00|197993.2|197868.2|197993.2|197868.2|197993.2|197868.2|197993.2|197868.2|1
1726116800000|2024-09-12 04:53:20|197992.1|197867.1|197992.1|197867.1|197992.1|197867.1|197992.1|197867.1|1
1726116810000|2024-09-12 04:53:30|197986.8|197853.2|197986.8|197853.2|197986.8|197853.2|197986.8|197853.2|1
1726116830000|2024-09-12 04:53:50|197992.4|197853.3|197992.4|197867.4|197992.4|197867.4|197992.4|197853.3|2
1726116860000|2024-09-12 04:54:20|197986.8|197853.4|197986.8|197853.4|197986.8|197853.4|197986.8|197853.4|1
1726116870000|2024-09-12 04:54:30|197983.4|197856.2|197993.4|197868.4|197993.4|197868.4|197983.4|197856.2|7
1726116880000|2024-09-12 04:54:40|197991.8|197866.8|197993.8|197868.8|197993.8|197868.8|197991.7|197866.7|7
1726116890000|2024-09-12 04:54:50|197996.2|197871.2|197993.2|197868.2|197996.2|197871.2|197991.5|197866.5|4
1726116900000|2024-09-12 04:55:00|197991.5|197866.5|197989.8|197864.8|197991.5|197866.5|197989.8|197864.8|4
1726116930000|2024-09-12 04:55:30|197989.9|197864.9|197989.2|197864.2|197989.9|197864.9|197985|197856.3|5
1726116940000|2024-09-12 04:55:40|197991.9|197866.9|197990.5|197865.5|197992.4|197867.4|197989.9|197864.9|5
1726116950000|2024-09-12 04:55:50|197992.5|197867.5|197990.2|197865.2|197992.6|197867.6|197990.2|197865.2|4
1726116960000|2024-09-12 04:56:00|197988.9|197863.9|197986.6|197861.6|197989.1|197864.1|197986.6|197861.6|4
1726116970000|2024-09-12 04:56:10|197992.6|197867.6|197987.9|197862.9|197992.6|197867.6|197987.9|197862.9|2
1726117000000|2024-09-12 04:56:40|197988.6|197857.6|197989.9|197864.9|197989.9|197864.9|197988.6|197846.5|3
1726117010000|2024-09-12 04:56:50|197988|197863|197987.7|197862.7|197990.5|197865.5|197986|197861|5
1726117020000|2024-09-12 04:57:00|197990.5|197865.5|197988.3|197863.3|197990.5|197865.5|197988.3|197863.3|2
1726117040000|2024-09-12 04:57:20|197990.2|197865.2|197988.3|197863.3|197990.2|197865.2|197988.3|197863.3|2
1726117050000|2024-09-12 04:57:30|197984.5|197839|197984.5|197839|197984.5|197839|197984.5|197839|1
1726117060000|2024-09-12 04:57:40|197984.1|197838|197988.7|197861.3|197988.7|197861.3|197984.1|197838|2
1726117070000|2024-09-12 04:57:50|197990.6|197865.6|197991|197866|197991|197866|197988.9|197863.9|8
1726117080000|2024-09-12 04:58:00|197988.9|197863.9|197989.7|197864.7|197991.9|197866.9|197987.9|197862.9|8
1726117090000|2024-09-12 04:58:10|197988|197863|197989.9|197864.9|197989.9|197864.9|197988|197863|2
1726117100000|2024-09-12 04:58:20|197986.1|197861.1|197994.5|197869.5|197994.5|197869.5|197986.1|197861.1|5
1726117140000|2024-09-12 04:59:00|197994|197847.7|197995.9|197869.3|197995.9|197869.3|197991.8|197847.7|3
1726117150000|2024-09-12 04:59:10|197996.9|197869.2|197996.9|197869.2|197996.9|197869.2|197996.9|197869.2|1
1726117160000|2024-09-12 04:59:20|197995.5|197870.5|198000.7|197875.7|198005.4|197880.4|197995.1|197870.1|6
1726117170000|2024-09-12 04:59:30|197999.9|197874.9|198026.7|197901.7|198026.7|197901.7|197998.8|197873.8|13
1726117180000|2024-09-12 04:59:40|198025.3|197900.3|198004.4|197879.4|198025.3|197900.3|197996.9|197871.9|7
1726117200000|2024-09-12 05:00:00|198001.3|197876.3|198004.7|197879.7|198004.7|197879.7|198001.3|197876.3|2
1726117210000|2024-09-12 05:00:10|198002.7|197877.7|198002.7|197877.7|198002.7|197877.7|198002.7|197877.7|1
1726117230000|2024-09-12 05:00:30|198002.8|197877.8|197987.6|197859.5|198002.8|197877.8|197985.8|197858.3|3
1726117240000|2024-09-12 05:00:40|197998.7|197873.7|197984.6|197859.6|197998.7|197873.7|197984.4|197859.4|5
1726117270000|2024-09-12 05:01:10|197985.2|197860.2|197966.8|197841.8|197985.2|197860.2|197966.8|197841.8|3
1726117280000|2024-09-12 05:01:20|197966.9|197841.9|197966.9|197841.9|197966.9|197841.9|197966.9|197841.9|1
1726117290000|2024-09-12 05:01:30|197982.9|197857.9|197982.9|197857.9|197982.9|197857.9|197982.9|197857.9|1
1726117300000|2024-09-12 05:01:40|197983.3|197858.3|197983.3|197858.3|197983.3|197858.3|197983.3|197858.3|1
1726117330000|2024-09-12 05:02:10|197968.1|197843.1|197968.1|197843.1|197968.1|197843.1|197968.1|197843.1|1
1726117340000|2024-09-12 05:02:20|197985.8|197860.8|197985.8|197860.8|197985.8|197860.8|197985.8|197860.8|1
1726117360000|2024-09-12 05:02:40|197984.9|197859.9|197984.9|197859.9|197984.9|197859.9|197984.9|197859.9|1
1726117370000|2024-09-12 05:02:50|197972.3|197847.3|197984|197859|197984|197859|197972.3|197847.3|2
1726117400000|2024-09-12 05:03:20|197966.1|197841.1|197966.1|197841.1|197966.1|197841.1|197966.1|197841.1|1
1726117410000|2024-09-12 05:03:30|197986.1|197861.1|197986.5|197861.5|197986.5|197861.5|197985.4|197860.4|4
1726117420000|2024-09-12 05:03:40|197987.4|197862.4|197985.5|197860.5|197987.4|197862.4|197985.5|197860.5|4
1726117430000|2024-09-12 05:03:50|197986.1|197861.1|197985|197860|197986.6|197861.6|197984.9|197859.9|9
1726117440000|2024-09-12 05:04:00|197986.1|197861.1|198004|197879|198006|197881|197985|197860|10
1726117450000|2024-09-12 05:04:10|198007.9|197882.9|198007.6|197882.6|198011.5|197886.5|198007.6|197882.6|4
1726117480000|2024-09-12 05:04:40|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|197988.6|197863.6|1
1726117500000|2024-09-12 05:05:00|197987.7|197860.8|198003.8|197878.8|198003.8|197878.8|197987.7|197860.8|3
1726117530000|2024-09-12 05:05:30|198002.5|197877.5|198000.2|197875.2|198003.7|197878.7|198000.2|197875.2|4
1726117540000|2024-09-12 05:05:40|198001.2|197876.2|198001.5|197876.5|198006.4|197881.4|198001.2|197876.2|9
1726117550000|2024-09-12 05:05:50|198002.2|197868.5|198002.2|197868.5|198002.2|197871.1|198002.2|197868.5|5
1726117560000|2024-09-12 05:06:00|198007.8|197871.5|198000.1|197864.1|198007.8|197871.5|198000.1|197864.1|4
1726117570000|2024-09-12 05:06:10|198002.7|197868.6|198002.7|197873.8|198002.7|197873.8|198002.7|197868.6|2
1726117580000|2024-09-12 05:06:20|198003.3|197873.6|198002.9|197874.6|198003.3|197874.6|198002.9|197873.6|2
1726117600000|2024-09-12 05:06:40|197986.1|197859.6|198002.2|197873.9|198002.2|197873.9|197986.1|197859.6|2
1726117610000|2024-09-12 05:06:50||197871.3||197871.3||197871.3||197871.3|1
1726117620000|2024-09-12 05:07:00|198005.4|197875.8|198005.4|197875.8|198005.4|197875.8|198005.4|197875.8|1
1726117630000|2024-09-12 05:07:10|197999|197870.2|197999|197870.2|197999|197870.2|197999|197870.2|1
1726117640000|2024-09-12 05:07:20|198005.4|197873.5|198005.4|197873.5|198005.4|197873.5|198005.4|197873.5|1
1726117660000|2024-09-12 05:07:40|198002.2|197867.9|198002.2|197867.9|198002.2|197867.9|198002.2|197867.9|1
1726117680000|2024-09-12 05:08:00|197986.3|197855.7|197999.4|197870.6|197999.4|197870.6|197986.3|197855.7|2
1726117690000|2024-09-12 05:08:10|197999.6|197871.9|197999.6|197871.9|197999.6|197871.9|197999.6|197871.9|1
1726117720000|2024-09-12 05:08:40|197986.7|197858.4|197986.7|197858.4|197986.7|197858.4|197986.7|197858.4|1
1726117730000|2024-09-12 05:08:50|197998.7|197871.1|197998.7|197871.1|197998.7|197871.1|197998.7|197871.1|1
1726117750000|2024-09-12 05:09:10|198000.8|197874.8|197999|197870|198000.8|197874.8|197999|197870|3
1726117770000|2024-09-12 05:09:30|197987.3|197856.2|197987.3|197856.2|197987.3|197856.2|197987.3|197856.2|1
1726117780000|2024-09-12 05:09:40|197991.2|197859.1|198000.6|197868.6|198000.6|197868.6|197991.2|197859.1|2
1726117790000|2024-09-12 05:09:50|197996.1|197864.1|197999.1|197866.8|197999.1|197866.8|197996.1|197864.1|4
1726117820000|2024-09-12 05:10:20|197982|197852.5|197982|197852.5|197982|197852.5|197982|197852.5|1
1726117840000|2024-09-12 05:10:40|197992.8|197865.4|197991.7|197866.4|197992.8|197866.4|197991.7|197865.4|2
1726117870000|2024-09-12 05:11:10|197979.9|197854.5|197979.9|197854.5|197979.9|197854.5|197979.9|197854.5|1
1726117900000|2024-09-12 05:11:40|197991.2|197865.9|197992.4|197865.1|197992.4|197865.9|197991.2|197865.1|2
1726117920000|2024-09-12 05:12:00|197999.6|197867.4|198000.4|197866.8|198000.4|197868.2|197994.1|197860.5|4
1726117930000|2024-09-12 05:12:10|197997.7|197859|197997.7|197859|197997.7|197859|197997.7|197859|1
1726117940000|2024-09-12 05:12:20|197999|197858.9|197999.1|197861.2|197999.1|197861.2|197999|197858.9|2
1726117950000|2024-09-12 05:12:30|197997.7|197860.8|197991.8|197864.1|197997.8|197864.1|197981.6|197850|4
1726117960000|2024-09-12 05:12:40|197991.9|197865.8|197991.9|197865.8|197991.9|197865.8|197991.9|197865.8|1
1726117980000|2024-09-12 05:13:00|197981.8|197853.5|197981.8|197853.5|197981.8|197853.5|197981.8|197853.5|1
1726118010000|2024-09-12 05:13:30|197991.9|197865.8|197991.9|197865.8|197991.9|197865.8|197991.9|197865.8|1
1726118040000|2024-09-12 05:14:00|197991.5|197866.1|197990.2|197846.8|197991.5|197866.1|197981|197846.8|3
1726118070000|2024-09-12 05:14:30|197993.4|197858.1|197993.4|197858.1|197993.4|197858.1|197993.4|197858.1|1
1726118090000|2024-09-12 05:14:50|197988.2|197860.8|197995.8|197862|197995.8|197862|197988.2|197860.8|3
1726118100000|2024-09-12 05:15:00|197999.3|197856.3|197999.3|197856.3|197999.3|197856.3|197999.3|197856.3|1
1726118120000|2024-09-12 05:15:20|197991.8|197861.8|197991.8|197862.4|197991.8|197862.4|197991.8|197861.8|2
1726118130000|2024-09-12 05:15:30|197989.7|197862.6|198009.6|197879.6|198009.6|197879.6|197989.7|197862.6|5
1726118140000|2024-09-12 05:15:40|198010.9|197880.9|198010.9|197880.9|198010.9|197880.9|198010.9|197880.9|1
1726118170000|2024-09-12 05:16:10|197992.2|197865.4|197992.2|197865.4|197992.2|197865.4|197992.2|197865.4|1
1726118190000|2024-09-12 05:16:30|198003.8|197878.8|198003.8|197878.8|198003.8|197878.8|198003.8|197878.8|1
1726118210000|2024-09-12 05:16:50|198004.4|197879.4|198004.4|197879.4|198004.4|197879.4|198004.4|197879.4|1
1726118230000|2024-09-12 05:17:10|197992.5|197867.5|197992.5|197867.5|197992.5|197867.5|197992.5|197867.5|1
1726118240000|2024-09-12 05:17:20|197992.6|197867.6|198004.8|197879.8|198004.8|197879.8|197992.6|197867.6|2
1726118250000|2024-09-12 05:17:30|198004.1|197879.1|198003.7|197878.7|198004.1|197879.1|198003.7|197878.7|2
1726118260000|2024-09-12 05:17:40|197999.9|197874.9|197999.9|197874.9|197999.9|197874.9|197999.9|197874.9|1
1726118280000|2024-09-12 05:18:00|197984.1|197859.1|197985.3|197860.3|197985.3|197860.3|197984.1|197859.1|2
1726118300000|2024-09-12 05:18:20|197999|197874|197999|197874|197999|197874|197999|197874|1
1726118310000|2024-09-12 05:18:30|198002.8|197874.7|198002.8|197874.7|198002.8|197874.7|198002.8|197874.7|1
1726118320000|2024-09-12 05:18:40|198004.9|197875.3|198005.8|197876.3|198005.8|197876.3|198004.9|197875.3|2
1726118340000|2024-09-12 05:19:00||197876.9||197876.9||197876.9||197876.9|1
1726118350000|2024-09-12 05:19:10|197991.7|197866.4|197991.7|197866.4|197991.7|197866.4|197991.7|197866.4|1
1726118370000|2024-09-12 05:19:30|198001.9|197866.5|198001.9|197876.9|198001.9|197876.9|198001.9|197866.5|2
1726118400000|2024-09-12 05:20:00|198005.4|197876.1|198005.4|197876.1|198005.4|197876.1|198005.4|197876.1|1
1726118410000|2024-09-12 05:20:10|198008.7|197879.3|198005.4|197879.1|198008.7|197879.3|198005.4|197876|4
1726118420000|2024-09-12 05:20:20|198007.2|197880.9|198007.2|197881.7|198011.8|197886.1|198006.6|197880.7|6
1726118430000|2024-09-12 05:20:30|198006.1|197880.8|198006|197881|198006.1|197881|198005.1|197880.1|5
1726118440000|2024-09-12 05:20:40|198007.5|197882.5|198009.5|197884.5|198009.5|197884.5|198003.7|197878.7|6
1726118450000|2024-09-12 05:20:50|198006|197881|198006.8|197881.8|198011.8|197886.8|198005.8|197880.8|7
1726118460000|2024-09-12 05:21:00|198007.4|197882.4|198007.7|197882.7|198010.8|197885.8|198007.4|197882.4|4
1726118470000|2024-09-12 05:21:10|198011|197886|198010.4|197885.4|198011|197886|198009.9|197884.9|5
1726118480000|2024-09-12 05:21:20|197985.4|197860.4|197974.4|197849.4|197985.4|197860.4|197974.4|197849.4|8
1726118490000|2024-09-12 05:21:30|197974.5|197849.5|197975.8|197850.8|197979.9|197854.9|197974.5|197849.5|14
1726118500000|2024-09-12 05:21:40|197978.4|197853.4|197978.7|197853.7|197979.6|197854.6|197976.2|197851.2|14
1726118510000|2024-09-12 05:21:50|197978.8|197853.8|197978.8|197853.8|197981.3|197856.3|197976.2|197851.2|9
1726118520000|2024-09-12 05:22:00|197976.6|197851.6|197980.8|197855.8|197983|197858|197976.6|197851.6|10
1726118530000|2024-09-12 05:22:10|197981.1|197856.1|197979.2|197854.2|197981.5|197856.5|197978.8|197853.8|8
1726118540000|2024-09-12 05:22:20|197981.6|197856.6|197978.7|197853.7|197981.6|197856.6|197977.7|197852.7|9
1726118550000|2024-09-12 05:22:30|197981.6|197856.6|197978.6|197853.6|197981.8|197856.8|197978.2|197853.2|5
1726118560000|2024-09-12 05:22:40|197982.1|197857.1|197978.6|197853.6|197982.1|197857.1|197978.6|197853.6|4
1726118570000|2024-09-12 05:22:50|197978.3|197853.3|197965.1|197840.1|197978.3|197853.3|197965.1|197840.1|6
1726118580000|2024-09-12 05:23:00|197966.8|197841.8|197966.4|197841.4|197966.8|197841.8|197963.8|197838.8|3
1726118590000|2024-09-12 05:23:10|197966.8|197841.8|197966.7|197841.7|197966.8|197841.8|197965|197840|3
1726118600000|2024-09-12 05:23:20|197966.3|197841.3|197964.4|197839.4|197966.3|197841.3|197964.4|197839.4|4
1726118610000|2024-09-12 05:23:30|197966.9|197841.9|197966.8|197841.8|197966.9|197841.9|197964.3|197839.3|6
1726118620000|2024-09-12 05:23:40|197964.6|197839.6|197965.7|197840.7|197967.9|197842.9|197964.6|197839.6|11
1726118630000|2024-09-12 05:23:50|197967.7|197842.7|197967.7|197842.7|197967.7|197842.7|197967.7|197842.7|1
1726118640000|2024-09-12 05:24:00|197967|197842|197967.4|197842.4|197967.4|197842.4|197964.6|197839.6|5
1726118650000|2024-09-12 05:24:10|197964.7|197839.7|197965.8|197840.8|197968.1|197843.1|197964.5|197839.5|9
1726118660000|2024-09-12 05:24:20|197967.2|197842.2|197967.2|197842.2|197967.2|197842.2|197967.2|197842.2|1
1726118690000|2024-09-12 05:24:50|197965.2|197827.3|197965.2|197827.3|197965.2|197827.3|197965.2|197827.3|1
1726118700000|2024-09-12 05:25:00|197963.8|197827.5|197953.7|197825.8|197963.8|197827.5|197953.7|197825.8|2
1726118710000|2024-09-12 05:25:10|197967.2|197842.2|197967.2|197842.2|197967.2|197842.2|197964.5|197839.5|7
1726118720000|2024-09-12 05:25:20|197964.5|197839.5|197967.3|197842.3|197967.3|197842.3|197964.5|197839.5|16
1726118730000|2024-09-12 05:25:30|197964.5|197839.5|197963.8|197838.8|197967.3|197842.3|197963.7|197838.7|9
1726118740000|2024-09-12 05:25:40|197966.2|197841.2|197961.7|197836.7|197966.2|197841.2|197961.7|197836.7|6
1726118770000|2024-09-12 05:26:10|197964.3|197839.3|197964.3|197839.3|197964.3|197839.3|197964.3|197839.3|1
1726118780000|2024-09-12 05:26:20|197963.9|197838.9|197963.9|197838.9|197963.9|197838.9|197963.9|197838.9|1
1726118790000|2024-09-12 05:26:30|197960.2|197835.2|197944.2|197819.2|197960.2|197835.2|197939.4|197814.4|9
1726118800000|2024-09-12 05:26:40|197945.1|197820.1|197945.7|197820.7|197945.7|197820.7|197940.6|197815.6|12
1726118810000|2024-09-12 05:26:50|197942.8|197817.8|197945.8|197820.8|197945.8|197820.8|197940.9|197815.9|5
1726118820000|2024-09-12 05:27:00|197942.9|197817.9|197945.1|197820.1|197945.8|197820.8|197941.8|197816.8|12
1726118830000|2024-09-12 05:27:10|197943|197818|197945.8|197820.8|197946|197821|197941.8|197816.8|12
1726118840000|2024-09-12 05:27:20|197942.7|197817.7|197945.8|197820.8|197945.8|197820.8|197942.7|197817.7|6
1726118850000|2024-09-12 05:27:30|197942.8|197817.8|197941.2|197816.2|197945.8|197820.8|197941.2|197816.2|10
1726118860000|2024-09-12 05:27:40|197943.7|197818.7|197952.1|197827.1|197956.4|197831.4|197941|197816|5
1726118880000|2024-09-12 05:28:00|197951.9|197826.9|197951.9|197826.9|197951.9|197826.9|197951.9|197826.9|1
1726118890000|2024-09-12 05:28:10|197953.3|197828.3|197947.3|197817.7|197953.3|197828.3|197947.3|197817.7|2
1726118900000|2024-09-12 05:28:20|197951.7|197820.4|197953.3|197828.3|197953.3|197828.3|197951.7|197820|11
1726118910000|2024-09-12 05:28:30|197953|197828|197950.5|197825.5|197953.3|197828.3|197948.4|197823.4|8
1726118920000|2024-09-12 05:28:40|197951.1|197826.1|197950.5|197825.5|197952.3|197827.3|197947.8|197822.8|19
1726118930000|2024-09-12 05:28:50|197952.4|197827.4|197952.3|197827.3|197952.5|197827.5|197949.8|197824.8|16
1726118940000|2024-09-12 05:29:00|197950.5|197825.5|197953.3|197828.3|197954|197829|197949|197824|16
1726118950000|2024-09-12 05:29:10|197951.4|197826.4|197953.2|197828.2|197953.3|197828.3|197951.2|197826.2|12
1726118960000|2024-09-12 05:29:20|197953|197828|197952.6|197827.6|197953|197828|197950.1|197825.1|3
1726118970000|2024-09-12 05:29:30|197951.3|197826.3|197950.6|197825.6|197951.3|197826.3|197950.6|197825.6|2
1726119000000|2024-09-12 05:30:00|197950.1|197824.8|197950.2|197802.4|197950.2|197824.8|197950.1|197802.4|2
1726119020000|2024-09-12 05:30:20|197949|197824|197949|197824|197949|197824|197949|197824|1
1726119030000|2024-09-12 05:30:30|197948.5|197823.5|197948.9|197823.9|197948.9|197823.9|197948.5|197823.5|2
1726119040000|2024-09-12 05:30:40|197948.5|197823.5|197946.7|197821.7|197948.5|197823.5|197946.7|197821.7|2
1726119060000|2024-09-12 05:31:00|197944.2|197795.8|197942.2|197796|197944.2|197796|197942.2|197795.8|2
1726119090000|2024-09-12 05:31:30|197946.2|197821.2|197946.2|197821.2|197946.2|197821.2|197946.2|197821.2|1
1726119100000|2024-09-12 05:31:40|197946.7|197821.7|197951.2|197826.2|197954.8|197829.8|197946.7|197821.7|7
1726119110000|2024-09-12 05:31:50|197952.5|197827.5|197950.4|197825.4|197953.3|197828.3|197949.4|197824.4|6
1726119120000|2024-09-12 05:32:00|197952.2|197827.2|197951.5|197826.5|197952.2|197827.2|197951.5|197826.5|2
1726119130000|2024-09-12 05:32:10|197952.1|197827.1|197950.8|197825.8|197952.6|197827.6|197950.7|197825.7|4
1726119140000|2024-09-12 05:32:20|197952.6|197827.6|197950.8|197825.8|197952.6|197827.6|197950.8|197825.8|4
1726119150000|2024-09-12 05:32:30|197950.9|197825.9|197951.1|197826.1|197952.5|197827.5|197950.6|197825.6|4
1726119160000|2024-09-12 05:32:40|197949.2|197824.2|197951.6|197826.6|197952.1|197827.1|197949.2|197824.2|4
1726119170000|2024-09-12 05:32:50|197951.9|197826.9|197951.7|197826.7|197951.9|197826.9|197951.7|197826.7|2
1726119180000|2024-09-12 05:33:00|197953.6|197828.6|197951.1|197826.1|197953.6|197828.6|197950.9|197825.9|6
1726119190000|2024-09-12 05:33:10|197952.6|197827.6|197952.1|197827.1|197954.9|197829.9|197950.4|197825.4|6
1726119220000|2024-09-12 05:33:40|197953.9|197808.4|197951.5|197808|197953.9|197808.4|197951.5|197808|2
1726119240000|2024-09-12 05:34:00|197951|197808.1|197951|197826|197951|197826|197951|197808.1|2
1726119250000|2024-09-12 05:34:10|197952.2|197827.2|197950.9|197825.9|197952.2|197827.2|197950.9|197825.9|2
1726119260000|2024-09-12 05:34:20|197950.5|197825.5|197950.5|197825.5|197950.5|197825.5|197950.5|197825.5|1
1726119270000|2024-09-12 05:34:30|197951.9|197826.9|197951.7|197813.1|197951.9|197826.9|197951.7|197813.1|2
1726119280000|2024-09-12 05:34:40|197949.2|197813.2|197949.2|197812.8|197949.2|197813.2|197949.2|197812.8|2
1726119300000|2024-09-12 05:35:00|197952.4|197813|197952.2|197827.2|197952.4|197827.2|197952.2|197813|3
1726119310000|2024-09-12 05:35:10|197955.4|197830.4|197955.4|197830.4|197958.5|197833.5|197955.4|197830.4|5
1726119330000|2024-09-12 05:35:30|197953|197828|197953|197828|197953|197828|197953|197828|1
1726119340000|2024-09-12 05:35:40|197958.4|197833.4|198003.8|197878.8|198003.8|197878.8|197958.4|197833.4|18
1726119350000|2024-09-12 05:35:50|198002.3|197877.3|198002.8|197877.8|198003.2|197878.2|197998.2|197873.2|17
1726119360000|2024-09-12 05:36:00|198002.4|197877.4|198040.9|197915.9|198040.9|197915.9|198002.3|197877.3|18
1726119370000|2024-09-12 05:36:10|198041.3|197916.3|198043|197918|198044|197919|198038.5|197913.5|15
1726119380000|2024-09-12 05:36:20|198043.5|197918.5|198042.9|197917.9|198044|197919|198038.8|197913.8|14
1726119390000|2024-09-12 05:36:30|198043.5|197918.5|198044.9|197919.9|198045|197920|198040.5|197915.5|16
1726119400000|2024-09-12 05:36:40|198044.3|197919.3|198044.4|197919.4|198048.6|197923.6|198040.4|197915.4|19
1726119410000|2024-09-12 05:36:50|198043.9|197918.9|198040.6|197915.6|198049.8|197924.8|198040.6|197915.6|15
1726119420000|2024-09-12 05:37:00|198045.5|197920.5|198054.2|197929.2|198054.2|197929.2|198043|197918|8
1726119430000|2024-09-12 05:37:10|198050.8|197925.8|198052.3|197927.3|198055.6|197930.6|198050.8|197925.8|3
1726119440000|2024-09-12 05:37:20|198055.8|197930.8|198052.1|197927.1|198056.4|197931.4|198052|197927|6
1726119450000|2024-09-12 05:37:30|198051.7|197926.7|198052|197927|198052|197927|198051.6|197926.6|3
1726119470000|2024-09-12 05:37:50|198049.4|197924.4|198028|197903|198049.4|197924.4|198019.2|197894.2|4
1726119480000|2024-09-12 05:38:00|198031.2|197906.2|198059.3|197934.3|198067.7|197942.7|198027.6|197902.6|17
1726119490000|2024-09-12 05:38:10|198059.4|197934.4|198042.8|197917.8|198059.4|197934.4|198042.8|197917.8|3
1726119510000|2024-09-12 05:38:30|198042.9|197917.9|198042.1|197917.1|198042.9|197917.9|198042.1|197917.1|4
1726119520000|2024-09-12 05:38:40|198044.2|197897.1|198045|197920|198045.9|197920.9|198044.2|197897.1|4
1726119530000|2024-09-12 05:38:50|198040.6|197915.6|198044.9|197919.9|198044.9|197919.9|198040.4|197915.4|6
1726119540000|2024-09-12 05:39:00|198044.4|197919.4|198054.8|197929.8|198055.5|197930.5|198038.2|197913.2|12
1726119550000|2024-09-12 05:39:10|198055.8|197930.8|198052.4|197927.4|198056.9|197931.9|198052.2|197927.2|10
1726119560000|2024-09-12 05:39:20|198052.9|197927.9|198052.2|197927.2|198056.3|197931.3|198051.7|197926.7|7
1726119570000|2024-09-12 05:39:30|198052|197927|198052|197927|198052|197927|198052|197927|1
1726119580000|2024-09-12 05:39:40|198052.2|197927.2|198052.8|197927.8|198056.1|197931.1|198052.2|197927.2|3
1726119590000|2024-09-12 05:39:50|198053|197928|198049.6|197924.6|198056.9|197931.9|198049.6|197924.6|4
1726119610000|2024-09-12 05:40:10|198054.1|197929.1|198049.7|197924.7|198054.1|197929.1|198049.7|197924.7|2
1726119630000|2024-09-12 05:40:30|198051.5|197926.5|198006.9|197881.9|198051.5|197926.5|198003|197878|7
1726119640000|2024-09-12 05:40:40|198006.5|197881.5|198001.1|197876.1|198007.1|197882.1|198001.1|197876.1|12
1726119650000|2024-09-12 05:40:50|198006.3|197881.3|198004.8|197879.8|198006.4|197881.4|198004.3|197879.3|14
1726119660000|2024-09-12 05:41:00|198006.4|197881.4|198004.3|197879.3|198010.3|197885.3|198000.9|197875.9|25
1726119670000|2024-09-12 05:41:10|198005.6|197880.6|197953.7|197828.7|198005.6|197880.6|197944.2|197815.9|20
1726119680000|2024-09-12 05:41:20|197955.5|197830.5|197956.6|197831.6|197957|197832|197953.8|197828.8|16
1726119690000|2024-09-12 05:41:30|197956.8|197831.8|197955.1|197830.1|197956.8|197831.8|197954.9|197829.9|13
1726119700000|2024-09-12 05:41:40|197956.8|197831.8|197957.7|197832.7|197958.4|197833.4|197954.8|197829.8|10
1726119710000|2024-09-12 05:41:50|197961.7|197836.7|197958.1|197833.1|197961.7|197836.7|197958.1|197833.1|3
1726119720000|2024-09-12 05:42:00|197957.9|197832.9|197959.3|197834.3|197960.2|197835.2|197953.4|197828.4|8
1726119730000|2024-09-12 05:42:10|197958.6|197833.6|197957.2|197832.2|197960|197835|197954.5|197829.5|5
1726119740000|2024-09-12 05:42:20|197956.7|197831.7|197953.6|197828.6|197956.8|197831.8|197953.6|197828.6|6
1726119770000|2024-09-12 05:42:50|197942.7|197797.9|197942.7|197797.9|197942.7|197797.9|197942.7|197797.9|1
1726119790000|2024-09-12 05:43:10|197954.4|197829.4|197954.4|197829.4|197954.4|197829.4|197954.4|197829.4|1
1726119800000|2024-09-12 05:43:20|197946.2|197821.2|197941.9|197816.9|197952.9|197827.9|197941.9|197816.9|8
1726119810000|2024-09-12 05:43:30|197949.5|197824.5|197949.5|197824.5|197949.5|197824.5|197949.5|197824.5|1
1726119830000|2024-09-12 05:43:50|197953.9|197828.9|197944.2|197799|197953.9|197828.9|197944.2|197799|2
1726119840000|2024-09-12 05:44:00|197942.1|197799.2|197942.1|197799.2|197942.1|197799.2|197942.1|197799.2|1
1726119860000|2024-09-12 05:44:20|197953.3|197828.3|197952.9|197827.9|197953.3|197828.3|197952.9|197827.9|2
1726119870000|2024-09-12 05:44:30|197945.8|197820.8|197951.4|197826.4|197951.4|197826.4|197945.8|197820.8|2
1726119900000|2024-09-12 05:45:00|197942.2|197796.8|197952.7|197827.7|197952.7|197827.7|197942.2|197796.8|2
1726119930000|2024-09-12 05:45:30|197942.2|197796.8|197942.2|197796.8|197942.2|197796.8|197942.2|197796.8|1
1726119940000|2024-09-12 05:45:40|197959.1|197806.4|197913.7|197788.7|197959.1|197824.5|197912.2|197787.2|4
1726119950000|2024-09-12 05:45:50|197914.3|197789.3|197914.3|197789.3|197914.3|197789.3|197914.3|197789.3|1
1726119960000|2024-09-12 05:46:00|197911.1|197786.1|197905.4|197780.4|197911.1|197786.1|197904.8|197779.8|5
1726119970000|2024-09-12 05:46:10|197906.4|197781.4|197896.7|197771.7|197906.4|197781.4|197896.7|197771.7|11
1726119980000|2024-09-12 05:46:20|197897.8|197772.8|197901.2|197776.2|197901.2|197776.2|197897.8|197772.8|4
1726119990000|2024-09-12 05:46:30|197897.7|197772.7|197903.6|197778.6|197903.6|197778.6|197897.7|197772.7|4
1726120000000|2024-09-12 05:46:40|197904|197779|197920.4|197795.4|197927.4|197802.4|197904|197779|8
1726120010000|2024-09-12 05:46:50|197924.2|197799.2|197921.9|197796.9|197924.2|197799.2|197920.9|197795.9|3
1726120020000|2024-09-12 05:47:00|197925.7|197800.7|197921.8|197796.8|197928|197803|197921.8|197796.8|6
1726120030000|2024-09-12 05:47:10|197925.7|197800.7|197925.7|197800.7|197925.7|197800.7|197925.7|197800.7|1
1726120050000|2024-09-12 05:47:30|197925.8|197800.8|197923.4|197798.4|197925.8|197800.8|197923.4|197798.4|2
1726120060000|2024-09-12 05:47:40|197910.9|197785.9|197910.9|197785.9|197910.9|197785.9|197910.9|197785.9|1
1726120080000|2024-09-12 05:48:00|197911.6|197786.6|197925.4|197800.4|197925.4|197800.4|197911.6|197786.6|2
1726120090000|2024-09-12 05:48:10|197935.3|197810.3|197991.9|197866.7|198032.4|197907.4|197935.3|197810.3|24
1726120100000|2024-09-12 05:48:20|197992.3|197867.3|197955.6|197827.3|197992.5|197867.5|197951.9|197824.5|20
1726120110000|2024-09-12 05:48:30|197956.2|197827.6|197958.3|197832.7|197960.2|197833.6|197953.5|197827.5|32
1726120120000|2024-09-12 05:48:40|197954.5|197828.3|197955.3|197830.3|197959.1|197833.9|197954.3|197828.3|24
1726120130000|2024-09-12 05:48:50|197955.6|197830.6|197955|197830|197958.6|197833.6|197954.2|197829.1|28
1726120140000|2024-09-12 05:49:00|197958.7|197833.7|197954.2|197828.7|197959|197834|197952.2|197827.2|32
1726120150000|2024-09-12 05:49:10|197955.3|197829.6|197958.6|197832.9|197971.8|197843.2|197954.3|197829.3|26
1726120160000|2024-09-12 05:49:20|197958.9|197833.9|197959.6|197834.6|197962.9|197837.9|197958.4|197833|14
1726120170000|2024-09-12 05:49:30|197959.4|197834.4|197959.6|197834.6|197960.1|197835.1|197955.9|197830.9|7
1726120180000|2024-09-12 05:49:40|197957.2|197832.2|197926.5|197801.5|197957.2|197832.2|197913.5|197788.5|25
1726120190000|2024-09-12 05:49:50|197926.6|197801.6|197928.4|197803.4|197928.4|197803.4|197926.6|197801.6|8
1726120200000|2024-09-12 05:50:00|197924.8|197799.8|197929.4|197804.4|197929.5|197804.5|197924.8|197799.8|11
1726120210000|2024-09-12 05:50:10|197926.1|197801.1|197924.4|197796.8|197926.1|197801.1|197924.4|197796.5|18
1726120220000|2024-09-12 05:50:20|197925.1|197796.5|197920.6|197795.6|197925.2|197796.8|197920.4|197795.4|22
1726120230000|2024-09-12 05:50:30|197921.1|197796.1|197925.2|197799.9|197931.7|197804.3|197920.5|197795.5|13
1726120240000|2024-09-12 05:50:40|197925.6|197798.2|197926.6|197799.7|197926.6|197799.8|197923.3|197798|9
1726120250000|2024-09-12 05:50:50|197926.2|197799.6|197928.2|197801.6|197928.5|197803.5|197919.9|197794.9|26
1726120260000|2024-09-12 05:51:00|197922.7|197797.7|197916.2|197791|197925.2|197798.5|197915.8|197790.8|23
1726120270000|2024-09-12 05:51:10|197915.8|197790.8|197926.3|197801.3|197926.6|197801.6|197915.8|197790.8|13
1726120280000|2024-09-12 05:51:20|197926.5|197801.5|197926.5|197801.5|197926.5|197801.5|197926.2|197801.2|9
1726120290000|2024-09-12 05:51:30|197926.1|197801.1|197924.6|197799.6|197926.5|197801.5|197917.4|197792.4|21
1726120300000|2024-09-12 05:51:40|197924.9|197799.9|197925.5|197800.5|197929|197804|197916.4|197791.4|15
1726120310000|2024-09-12 05:51:50|197925.7|197795.6|197919.6|197794|197925.7|197795.6|197918.8|197789.8|8
1726120320000|2024-09-12 05:52:00|197918.9|197793.9|197922.3|197797.3|197925.5|197800.5|197918.9|197793.9|25
1726120330000|2024-09-12 05:52:10|197922.8|197797.8|197935.2|197809|197946.5|197821.5|197921.3|197796.2|17
1726120340000|2024-09-12 05:52:20|197930.8|197805.5|197899.6|197771.9|197930.8|197805.5|197889.8|197763.7|20
1726120350000|2024-09-12 05:52:30|197900|197772|197899.9|197771.8|197900|197772|197899.4|197771.8|4
1726120360000|2024-09-12 05:52:40|197900|197771.7|197917.6|197789.9|197922|197793.1|197899.6|197771.2|11
1726120370000|2024-09-12 05:52:50|197916.8|197788.9|197921.6|197794.6|197922.7|197794.6|197916.8|197788.9|25
1726120380000|2024-09-12 05:53:00|197919.4|197794.4|197949.5|197824.2|197949.5|197824.2|197919.1|197794.1|22
1726120390000|2024-09-12 05:53:10|197950.7|197825.7|197916.7|197790.6|197950.7|197825.7|197910.3|197782.4|24
1726120400000|2024-09-12 05:53:20|197917.8|197790.7|197915|197788.9|197930.4|197798.6|197912.3|197786.4|17
1726120410000|2024-09-12 05:53:30|197916.1|197790.1|197916|197790.3|197916.1|197790.3|197916|197790.1|4
1726120420000|2024-09-12 05:53:40|197915.8|197789.6|197915.9|197790.9|197921.2|197790.9|197915.4|197785|20
1726120430000|2024-09-12 05:53:50|197916.7|197791.1|197918.6|197793.6|197924.4|197797.2|197915.6|197790.6|24
1726120440000|2024-09-12 05:54:00|197918.5|197793.5|197915.7|197790.7|197924.6|197799.6|197914.5|197789.5|26
1726120450000|2024-09-12 05:54:10|197920.9|197795.9|197940.8|197815.8|197940.8|197815.8|197915.4|197790.4|29
1726120460000|2024-09-12 05:54:20|197935.6|197810.6|197917.3|197792.3|197940|197815|197914.6|197789.6|26
1726120470000|2024-09-12 05:54:30|197917.6|197792.6|197917.6|197792.6|197928.3|197803.3|197916.2|197791.2|25
1726120480000|2024-09-12 05:54:40|197917.9|197792.9|197917.3|197792.3|197927.5|197802.5|197917.3|197792.3|14
1726120490000|2024-09-12 05:54:50|197924.8|197799.8|197950.2|197825.2|197956.5|197831.5|197924.8|197799.8|21
1726120500000|2024-09-12 05:55:00|197946.8|197821.8|197952.1|197827.1|197952.1|197827.1|197946.8|197821.8|7
1726120510000|2024-09-12 05:55:10|197948.8|197823.8|197948.8|197823.8|197948.8|197823.8|197948.8|197823.8|1
1726120520000|2024-09-12 05:55:20|197946.9|197821.9|197946.6|197821.6|197947.1|197822.1|197946.6|197821.6|3
1726120530000|2024-09-12 05:55:30|197948.4|197823.4|197954.7|197829.7|197954.7|197829.7|197945.1|197820.1|12
1726120540000|2024-09-12 05:55:40|197956.1|197831.1|197950.1|197825.1|197956.1|197831.1|197950.1|197825.1|8
1726120550000|2024-09-12 05:55:50|197956.2|197831.2|197950.1|197825.1|197956.2|197831.2|197946.9|197821.9|10
1726120560000|2024-09-12 05:56:00|197956.7|197831.7|197950.7|197825.7|197956.7|197831.7|197945.8|197820.8|6
1726120570000|2024-09-12 05:56:10|197950.2|197825.2|197950.2|197825.2|197950.2|197825.2|197950.2|197825.2|1
1726120580000|2024-09-12 05:56:20|197949.9|197824.9|197948.6|197823.6|197956.1|197831.1|197948.6|197823.6|3
1726120590000|2024-09-12 05:56:30|197948.9|197823.9|197948.9|197823.9|197948.9|197823.9|197948.9|197823.9|1
1726120600000|2024-09-12 05:56:40|197956.1|197831.1|197950.5|197825.5|197958.2|197833.2|197950.2|197825.2|6
1726120610000|2024-09-12 05:56:50|197950.7|197825.7|197913.5|197788.5|197950.7|197825.7|197913.1|197788.1|14
1726120620000|2024-09-12 05:57:00|197918.5|197793.5|197915.5|197790.5|197920.7|197795.7|197896.1|197771.1|14
1726120630000|2024-09-12 05:57:10|197918.9|197793.9|197915|197790|197919.3|197794.3|197915|197790|9
1726120640000|2024-09-12 05:57:20|197916.5|197791.5|197915.8|197790.8|197923.3|197798.3|197915.8|197790.8|19
1726120650000|2024-09-12 05:57:30|197918.1|197793.1|197916.7|197791.7|197923.5|197798.5|197916.7|197791.7|16
1726120660000|2024-09-12 05:57:40|197918.6|197793.6|197918.5|197793.5|197922.5|197797.5|197916.6|197791.6|13
1726120670000|2024-09-12 05:57:50|197917.4|197792.4|197919.8|197794.8|197922.7|197797.7|197917.3|197792.3|13
1726120680000|2024-09-12 05:58:00|197922.7|197797.7|197947.6|197822.6|197952.7|197827.7|197920.4|197795.4|8
1726120690000|2024-09-12 05:58:10|197944.8|197819.8|197946.6|197821.6|197952.2|197827.2|197944.8|197819.8|7
1726120700000|2024-09-12 05:58:20|197946|197821|197945.4|197820.4|197952.2|197827.2|197945.4|197820.4|7
1726120710000|2024-09-12 05:58:30|197951.7|197826.7|197947.3|197822.3|197952.5|197827.5|197944.5|197819.5|8
1726120720000|2024-09-12 05:58:40|197944.1|197819.1|197944.4|197819.4|197944.4|197819.4|197944.1|197819.1|2
1726120730000|2024-09-12 05:58:50|197947.3|197822.3|197947.6|197822.6|197954.8|197829.8|197945.3|197820.3|6
1726120740000|2024-09-12 05:59:00|197947.8|197822.8|197941|197816|197955|197830|197941|197816|4
1726120750000|2024-09-12 05:59:10|197940.6|197815.6|197941.5|197816.5|197943.9|197818.9|197937.8|197812.8|11
1726120760000|2024-09-12 05:59:20|197941.3|197816.3|197939.9|197814.9|197942.5|197817.5|197934.1|197809.1|11
1726120770000|2024-09-12 05:59:30|197942.1|197817.1|197945.2|197820.2|197945.2|197820.2|197939.4|197814.4|14
1726120780000|2024-09-12 05:59:40|197942.9|197817.9|197943.4|197818.4|197946|197821|197937.2|197812.2|11
1726120790000|2024-09-12 05:59:50|197943.1|197818.1|197941.3|197816.3|197944.6|197819.6|197939.8|197814.8|10
1726120800000|2024-09-12 06:00:00|197940.6|197815.6|197939.7|197814.7|197965.4|197840.4|197938.2|197813.2|20
1726120810000|2024-09-12 06:00:10|197933.2|197808.2|197931|197806|197936|197811|197930|197805|12
1726120820000|2024-09-12 06:00:20|197916.8|197791.8|197935.5|197810.5|197938.1|197813.1|197916.8|197791.8|9
1726120830000|2024-09-12 06:00:30|197938.6|197813.6|197939.4|197814.4|197940.7|197815.7|197937.9|197812.9|7
1726120840000|2024-09-12 06:00:40|197939.2|197814.2|197935|197810|197942.7|197817.7|197935|197810|10
1726120850000|2024-09-12 06:00:50|197937.4|197812.4|197968.8|197843.8|197968.8|197843.8|197937.2|197812.2|13
1726120860000|2024-09-12 06:01:00|197967.6|197842.6|197977.7|197852.7|197980.2|197855.2|197962.8|197837.8|8
1726120870000|2024-09-12 06:01:10|197981.9|197856.9|197980.7|197855.7|197981.9|197856.9|197980.4|197855.4|3
1726120880000|2024-09-12 06:01:20|197978.8|197853.8|197972.7|197847.7|197978.8|197853.8|197968.2|197843.2|6
1726120890000|2024-09-12 06:01:30|197972.2|197847.2|197975.5|197850.5|197981.6|197856.6|197972.2|197847.2|5
1726120900000|2024-09-12 06:01:40|197974.5|197849.5|197974.1|197849.1|197974.5|197849.5|197974.1|197849.1|2
1726120910000|2024-09-12 06:01:50|197974.4|197849.4|197977.4|197852.4|197978.8|197853.8|197974.4|197849.4|10
1726120920000|2024-09-12 06:02:00|197979.4|197854.4|197980.5|197855.5|197983.5|197858.5|197977.5|197852.5|12
1726120930000|2024-09-12 06:02:10|197978.5|197853.5|197979|197854|197979|197854|197976.4|197851.4|3
1726120940000|2024-09-12 06:02:20|197978.9|197853.9|198012.4|197887.4|198024.7|197899.7|197976.8|197851.8|11
1726120950000|2024-09-12 06:02:30|198010.6|197885.6|198001|197876|198022.9|197897.9|198001|197876|9
1726120960000|2024-09-12 06:02:40|198004.8|197879.8|198008.3|197883.3|198010.4|197885.4|198004.2|197879.2|9
1726120970000|2024-09-12 06:02:50|198007.7|197882.7|198009.6|197884.6|198012.8|197887.8|198007.7|197882.7|12
1726120980000|2024-09-12 06:03:00|198010.7|197885.7|198013.6|197888.6|198014|197889|198010.7|197885.7|8
1726121000000|2024-09-12 06:03:20|198012.9|197887.9|198013.6|197888.6|198013.6|197888.6|198012.9|197887.9|2
1726121010000|2024-09-12 06:03:30|198012.9|197887.9|198005|197880|198013.4|197888.4|198005|197880|4
1726121020000|2024-09-12 06:03:40|198003.8|197878.8|198010.8|197885.8|198010.8|197885.8|198003.8|197878.8|3
1726121030000|2024-09-12 06:03:50|198008.7|197883.7|197976.7|197851.7|198008.7|197883.7|197969.3|197844.3|9
1726121040000|2024-09-12 06:04:00|197974.4|197849.4|197976.8|197851.8|197978.3|197853.3|197964.7|197839.7|12
1726121060000|2024-09-12 06:04:20|197976.9|197851.9|197975.6|197850.6|197976.9|197851.9|197974.8|197849.8|4
1726121070000|2024-09-12 06:04:30|197971.8|197846.8|197973|197848|197973|197848|197971.8|197846.8|2
1726121090000|2024-09-12 06:04:50|197975.3|197850.3|197975.3|197850.3|197975.3|197850.3|197975.3|197850.3|1
1726121100000|2024-09-12 06:05:00|197978.4|197853.4|197974|197849|197978.4|197853.4|197972.9|197847.9|10
1726121110000|2024-09-12 06:05:10|197972.9|197847.9|197969.4|197844.4|197974.1|197849.1|197969.4|197844.4|7
1726121120000|2024-09-12 06:05:20|197970.7|197845.7|197976.8|197851.8|197976.8|197851.8|197969.3|197844.3|14
1726121130000|2024-09-12 06:05:30|197973.8|197848.8|197973.5|197848.5|197973.8|197848.8|197972.4|197847.4|8
1726121140000|2024-09-12 06:05:40|197972.4|197847.4|197976.6|197851.6|197976.6|197851.6|197972.4|197847.4|5
1726121150000|2024-09-12 06:05:50|197978.4|197853.4|197980.3|197855.3|197982.2|197857.2|197978.1|197853.1|7
1726121160000|2024-09-12 06:06:00|197980.5|197855.5|197980.5|197855.5|197980.5|197855.5|197980.5|197855.5|1
1726121170000|2024-09-12 06:06:10|197978.7|197853.7|197978.5|197853.5|197980.2|197855.2|197975.9|197850.9|6
1726121180000|2024-09-12 06:06:20|197978.1|197853.1|197975.3|197850.3|197978.1|197853.1|197975.3|197850.3|2
1726121190000|2024-09-12 06:06:30|197977.9|197852.9|197972.1|197847.1|197977.9|197852.9|197972|197847|8
1726121200000|2024-09-12 06:06:40|197972.6|197847.6|197964.2|197839.2|197973.7|197848.7|197947.8|197822.8|13
1726121210000|2024-09-12 06:06:50|197963.1|197838.1|197962.5|197837.5|197964.9|197839.9|197962.2|197837.2|7
1726121220000|2024-09-12 06:07:00|197962.9|197837.9|197962.9|197837.9|197962.9|197837.9|197962.9|197837.9|1
1726121230000|2024-09-12 06:07:10|197964.9|197839.9|197979.2|197854.2|197982.5|197857.5|197964.9|197839.9|7
1726121240000|2024-09-12 06:07:20|197980.1|197855.1|197985.8|197860.8|197987.2|197862.2|197980.1|197855.1|6
1726121250000|2024-09-12 06:07:30|197986.1|197861.1|197986.1|197861.1|197986.1|197861.1|197986.1|197861.1|1
1726121260000|2024-09-12 06:07:40|197985.3|197860.3|197980.5|197855.5|197988.8|197863.8|197979.7|197854.7|15
1726121270000|2024-09-12 06:07:50|197979.3|197854.3|197978.2|197853.2|197980|197855|197978.2|197853.2|3
1726121280000|2024-09-12 06:08:00|197979.4|197854.4|197978.5|197853.5|197979.4|197854.4|197976.6|197851.6|7
1726121290000|2024-09-12 06:08:10|197980.7|197855.7|197988|197863|197988|197863|197979.2|197854.2|5
1726121300000|2024-09-12 06:08:20|197985.3|197860.3|198020.8|197895.8|198034.6|197909.6|197983.3|197858.3|13
1726121310000|2024-09-12 06:08:30|198021.1|197896.1|198021.9|197896.9|198023.8|197898.8|198020.8|197895.8|5
1726121320000|2024-09-12 06:08:40|198024.5|197899.5|198032.6|197907.6|198032.6|197907.6|198024.5|197899.5|4
1726121330000|2024-09-12 06:08:50|198032.4|197907.4|198030.5|197905.5|198032.4|197907.4|198030.5|197905.5|3
1726121340000|2024-09-12 06:09:00|198031.3|197906.3|198035.4|197910.4|198040.2|197915.2|198021|197896|21
1726121350000|2024-09-12 06:09:10|198035.7|197910.7|198035.6|197910.6|198035.7|197910.7|198034.9|197909.9|5
1726121360000|2024-09-12 06:09:20|198037.4|197912.4|198036.2|197911.2|198046.9|197921.9|198032.9|197907.9|11
1726121370000|2024-09-12 06:09:30|198038.4|197913.4|198036.5|197911.5|198040.2|197915.2|198033.7|197908.7|9
1726121380000|2024-09-12 06:09:40|198036.2|197911.2|198013.7|197888.7|198036.2|197911.2|198013.7|197888.7|3
1726121390000|2024-09-12 06:09:50|198013.9|197888.9|198016.3|197891.3|198023.1|197898.1|198013.9|197888.9|8
1726121400000|2024-09-12 06:10:00|198016.4|197891.4|198016.4|197891.4|198016.4|197891.4|198016.4|197891.4|1
1726121410000|2024-09-12 06:10:10|198020.5|197895.5|198020.6|197895.6|198022.4|197897.4|198020.5|197895.5|3
1726121420000|2024-09-12 06:10:20|198016.9|197891.9|198016.9|197891.9|198016.9|197891.9|198016.9|197891.9|1
1726121430000|2024-09-12 06:10:30|198035|197910|198038.8|197913.8|198063.5|197938.5|198029.2|197904.2|12
1726121440000|2024-09-12 06:10:40|198038.1|197913.1|198035.2|197910.2|198038.2|197913.2|198035.2|197910.2|4
1726121450000|2024-09-12 06:10:50|198034.4|197909.4|198034.4|197909.4|198036.8|197911.8|198034.4|197909.4|3
1726121460000|2024-09-12 06:11:00|198036.7|197911.7|198035.6|197910.6|198039.9|197914.9|198033.6|197908.6|14
1726121470000|2024-09-12 06:11:10|198035.2|197910.2|198035.5|197910.5|198037.4|197912.4|198035.2|197910.2|5
1726121480000|2024-09-12 06:11:20|198037.7|197912.7|198037.2|197912.2|198039.9|197914.9|198037.2|197912.2|3
1726121490000|2024-09-12 06:11:30|198036.8|197911.8|198036|197911|198039.4|197914.4|198036|197911|10
1726121500000|2024-09-12 06:11:40|198035.9|197910.9|198032.7|197907.7|198047.7|197922.7|198032.7|197907.7|14
1726121510000|2024-09-12 06:11:50|198035.3|197910.3|198036.8|197911.8|198038.3|197913.3|198035.3|197910.3|5
1726121520000|2024-09-12 06:12:00|198037|197912|198067.2|197942.2|198071.6|197946.6|198036.7|197911.7|12
1726121530000|2024-09-12 06:12:10|198074.9|197949.9|198070.9|197945.9|198080.7|197955.7|198067.6|197942.6|19
1726121540000|2024-09-12 06:12:20|198068|197943|198070.3|197945.3|198071.6|197946.6|198068|197943|19
1726121550000|2024-09-12 06:12:30|198070.5|197945.5|198066.6|197941.6|198070.8|197945.8|198066.6|197941.6|10
1726121560000|2024-09-12 06:12:40|198066.5|197941.5|198066.5|197941.5|198066.5|197941.5|198066.5|197941.5|1
1726121580000|2024-09-12 06:13:00|198066.9|197941.9|198041.3|197916.3|198066.9|197941.9|198038.9|197913.9|5
1726121590000|2024-09-12 06:13:10|198039.2|197914.2|198058.6|197933.6|198058.6|197933.6|198038.2|197913.2|6
1726121600000|2024-09-12 06:13:20|198059|197934|198058.7|197933.7|198059|197934|198058.2|197933.2|3
1726121610000|2024-09-12 06:13:30|198057.7|197932.7|198058.7|197933.7|198058.7|197933.7|198057.7|197932.7|4
1726121620000|2024-09-12 06:13:40|198058.3|197933.3|198059.4|197934.4|198059.4|197934.4|198055.3|197930.3|11
1726121630000|2024-09-12 06:13:50|198058.1|197933.1|198061|197936|198061.3|197936.3|198058.1|197933.1|6
1726121640000|2024-09-12 06:14:00|198064.2|197939.2|198062.4|197937.4|198064.6|197939.6|198062.1|197937.1|5
1726121650000|2024-09-12 06:14:10|198062|197937|198054.2|197929.2|198062|197937|198054.2|197929.2|3
1726121660000|2024-09-12 06:14:20|198058.3|197933.3|198061.2|197936.2|198061.2|197936.2|198055.4|197930.4|5
1726121670000|2024-09-12 06:14:30|198059.4|197934.4|198060|197935|198061.9|197936.9|198059.4|197934.4|3
1726121680000|2024-09-12 06:14:40|198056.8|197931.8|198041.4|197916.4|198056.8|197931.8|198038.7|197913.7|3
1726121690000|2024-09-12 06:14:50|198040.6|197915.6|198040.3|197915.3|198040.6|197915.6|198035.3|197910.3|5
1726121700000|2024-09-12 06:15:00|198036.6|197911.6|198008.8|197883.8|198040.4|197915.4|198002.6|197877.6|13
1726121710000|2024-09-12 06:15:10|198009.1|197884.1|197989.9|197864.9|198010.9|197885.9|197987.6|197862.6|4
1726121720000|2024-09-12 06:15:20|197988.5|197863.5|197988.5|197863.5|197988.5|197863.5|197988.5|197863.5|1
1726121730000|2024-09-12 06:15:30|197992.4|197867.4|197953|197828|197992.8|197867.8|197953|197828|5
1726121740000|2024-09-12 06:15:40|197953.2|197828.2|197953.2|197828.2|197953.2|197828.2|197953.2|197828.2|1
1726121760000|2024-09-12 06:16:00|197954.6|197829.6|197955.3|197830.3|197955.5|197830.5|197954.6|197829.6|4
1726121770000|2024-09-12 06:16:10|197952.3|197827.3|197952.3|197827.3|197952.3|197827.3|197952.3|197827.3|1
1726121780000|2024-09-12 06:16:20|197957.6|197832.6|197921.5|197796.5|197957.6|197832.6|197918|197793|9
1726121790000|2024-09-12 06:16:30|197923.9|197798.9|197942.5|197817.5|197942.5|197817.5|197921.8|197796.8|12
1726121800000|2024-09-12 06:16:40|197942.8|197817.8|197944.1|197819.1|197944.3|197819.3|197941.8|197816.8|13
1726121810000|2024-09-12 06:16:50|197944.9|197819.9|197945.1|197820.1|197948.8|197823.8|197944.9|197819.9|4
1726121820000|2024-09-12 06:17:00|197946.2|197821.2|197993.4|197868.4|197994.4|197869.4|197946.2|197821.2|7
1726121830000|2024-09-12 06:17:10|197996.6|197871.6|197992.4|197867.4|197996.6|197871.6|197992.4|197867.4|7
1726121840000|2024-09-12 06:17:20|197994.1|197869.1|197990.7|197865.7|197994.1|197869.1|197990.1|197865.1|8
1726121850000|2024-09-12 06:17:30|197992.3|197867.3|197992.4|197867.4|197992.4|197867.4|197990.5|197865.5|3
1726121860000|2024-09-12 06:17:40|197990.4|197865.4|198000.7|197875.7|198020.5|197895.5|197987.7|197862.7|14
1726121870000|2024-09-12 06:17:50|197996.7|197871.7|197990.5|197865.5|197998.1|197873.1|197990.5|197865.5|9
1726121880000|2024-09-12 06:18:00|197991.4|197866.4|197993|197868|197994.6|197869.6|197986.7|197861.7|11
1726121890000|2024-09-12 06:18:10|197994.2|197869.2|197992.7|197867.7|197994.2|197869.2|197992.7|197867.7|3
1726121910000|2024-09-12 06:18:30|197995.7|197870.7|197999|197874|198000.1|197875.1|197995.7|197870.7|3
1726121920000|2024-09-12 06:18:40|197997.8|197872.8|197994.4|197869.4|197997.8|197872.8|197993.4|197868.4|4
1726121930000|2024-09-12 06:18:50|197992.4|197867.4|197991.1|197866.1|197992.4|197867.4|197991.1|197866.1|2
1726121940000|2024-09-12 06:19:00|197993.1|197868.1|197993.1|197868.1|197993.1|197868.1|197993.1|197868.1|1
1726121950000|2024-09-12 06:19:10|197994.7|197869.7|197970.9|197845.9|197997.1|197872.1|197970.9|197845.9|10
1726121960000|2024-09-12 06:19:20|197970.3|197845.3|197977.1|197852.1|197978|197853|197970.3|197845.3|5
1726121970000|2024-09-12 06:19:30|197972.3|197847.3|197975.1|197850.1|197976.3|197851.3|197959.9|197834.9|8
1726121980000|2024-09-12 06:19:40|197976.1|197851.1|197964.7|197839.7|197976.1|197851.1|197958.2|197833.2|14
1726122000000|2024-09-12 06:20:00|197962|197837|197949.2|197824.2|197964.3|197839.3|197948.5|197823.5|11
1726122010000|2024-09-12 06:20:10|197919.1|197794.1|197932.6|197807.6|197932.6|197807.6|197918.9|197793.9|16
1726122020000|2024-09-12 06:20:20|197936.3|197811.3|197933.1|197808.1|197936.3|197811.3|197933.1|197808.1|2
1726122030000|2024-09-12 06:20:30|197937.1|197812.1|197936.9|197811.9|197937.1|197812.1|197935.4|197810.4|4
1726122040000|2024-09-12 06:20:40|197936.8|197811.8|197947.9|197822.9|197948.9|197823.9|197936.8|197811.8|6
1726122050000|2024-09-12 06:20:50|197947.8|197822.8|197945.8|197820.8|197947.8|197822.8|197945.8|197820.8|3
1726122060000|2024-09-12 06:21:00|197948|197823|197944.6|197819.6|197948|197823|197944.6|197819.6|2
1726122070000|2024-09-12 06:21:10|197948.1|197823.1|197944.9|197819.9|197948.1|197823.1|197944.9|197819.9|2
1726122080000|2024-09-12 06:21:20|197943.4|197818.4|197946.6|197821.6|197946.6|197821.6|197943.2|197818.2|4
1726122100000|2024-09-12 06:21:40|197945.1|197820.1|197942.6|197817.6|197946.8|197821.8|197942.6|197817.6|5
1726122110000|2024-09-12 06:21:50|197942.8|197817.8|197945.3|197820.3|197945.3|197820.3|197942.8|197817.8|3
1726122130000|2024-09-12 06:22:10|197944.2|197819.2|197946.4|197821.4|197946.4|197821.4|197944.2|197819.2|3
1726122150000|2024-09-12 06:22:30|197947.4|197822.4|197946.5|197821.5|197947.4|197822.4|197946.5|197821.5|2
1726122160000|2024-09-12 06:22:40|197944.1|197819.1|197949.4|197824.4|197949.4|197824.4|197940.5|197815.5|4
1726122190000|2024-09-12 06:23:10|197946.6|197821.6|197947.3|197822.3|197948|197823|197946.6|197821.6|3
1726122200000|2024-09-12 06:23:20|197942.4|197817.4|197946.9|197821.9|197946.9|197821.9|197942.4|197817.4|3
1726122220000|2024-09-12 06:23:40|197947.5|197822.5|197941|197816|197947.5|197822.5|197941|197816|3
1726122230000|2024-09-12 06:23:50|197948.2|197823.2|197945|197820|197948.2|197823.2|197945|197820|2
1726122240000|2024-09-12 06:24:00|197944.7|197819.7|197965.8|197840.8|197966.9|197841.9|197942.8|197817.8|7
1726122250000|2024-09-12 06:24:10|197969.4|197844.4|197972|197847|197972|197847|197969.4|197844.4|3
1726122260000|2024-09-12 06:24:20|197971.1|197846.1|197954.6|197829.6|197971.1|197846.1|197940.1|197815.1|8
1726122270000|2024-09-12 06:24:30|197959.2|197834.2|197977.9|197852.9|197978.1|197853.1|197959.2|197834.2|9
1726122280000|2024-09-12 06:24:40|197978.1|197853.1|197977.9|197852.9|197978.1|197853.1|197977.9|197852.9|2
1726122290000|2024-09-12 06:24:50|197976.7|197851.7|197976.9|197851.9|197977.1|197852.1|197976.4|197851.4|5
1726122300000|2024-09-12 06:25:00|197977.6|197852.6|197957.1|197832.1|197988.1|197863.1|197957.1|197832.1|8
1726122310000|2024-09-12 06:25:10|197960.1|197835.1|197958.8|197833.8|197963.4|197838.4|197958.3|197833.3|5
1726122320000|2024-09-12 06:25:20|197958.7|197833.7|197956.9|197831.9|197958.7|197833.7|197956.9|197831.9|4
1726122330000|2024-09-12 06:25:30|197954.1|197829.1|197955.6|197830.6|197955.8|197830.8|197953.1|197828.1|5
1726122340000|2024-09-12 06:25:40|197958.2|197833.2|197958|197833|197959.9|197834.9|197958|197833|4
1726122350000|2024-09-12 06:25:50|197956.4|197831.4|197954.8|197829.8|197956.4|197831.4|197954.8|197829.8|2
1726122360000|2024-09-12 06:26:00|197956.4|197831.4|197958.6|197833.6|197958.6|197833.6|197953.8|197828.8|5
1726122370000|2024-09-12 06:26:10|197958.7|197833.7|197962.7|197837.7|197964.5|197839.5|197958.7|197833.7|4
1726122380000|2024-09-12 06:26:20|197965.9|197840.9|197964.2|197839.2|197966.5|197841.5|197961.5|197836.5|11
1726122390000|2024-09-12 06:26:30|197967.2|197842.2|197963.3|197838.3|197967.2|197842.2|197962.8|197837.8|5
1726122400000|2024-09-12 06:26:40|197961.7|197836.7|197945.8|197820.8|197966.9|197841.9|197945.8|197820.8|10
1726122410000|2024-09-12 06:26:50|197942.2|197817.2|197940.9|197815.9|197946.1|197821.1|197940.9|197815.9|5
1726122420000|2024-09-12 06:27:00|197942.5|197817.5|197960.8|197835.8|197964.4|197839.4|197940.9|197815.9|14
1726122430000|2024-09-12 06:27:10|197965.6|197840.6|197961.5|197836.5|197965.6|197840.6|197961.5|197836.5|2
1726122440000|2024-09-12 06:27:20|197961.7|197836.7|197958.9|197833.9|197964.7|197839.7|197958|197833|8
1726122450000|2024-09-12 06:27:30|197958.8|197833.8|197958.8|197833.8|197958.8|197833.8|197958.8|197833.8|1
1726122460000|2024-09-12 06:27:40|197957.8|197832.8|197949.6|197824.6|197960.6|197835.6|197949.6|197824.6|5
1726122470000|2024-09-12 06:27:50|197949.5|197824.5|197950.7|197825.7|197950.8|197825.8|197949.5|197824.5|6
1726122480000|2024-09-12 06:28:00|197953.6|197828.6|197950.3|197825.3|197953.7|197828.7|197950.3|197825.3|4
1726122500000|2024-09-12 06:28:20|197946.8|197821.8|197951.1|197826.1|197951.1|197826.1|197946.8|197821.8|2
1726122510000|2024-09-12 06:28:30|197951.2|197826.2|197951|197826|197951.2|197826.2|197951|197826|2
1726122520000|2024-09-12 06:28:40|197954.3|197829.3|197956.1|197831.1|197957.7|197832.7|197951.1|197826.1|7
1726122530000|2024-09-12 06:28:50|197957.4|197832.4|197942.7|197817.7|197958.1|197833.1|197941.3|197816.3|8
1726122540000|2024-09-12 06:29:00|197943.7|197818.7|197956.5|197831.5|197960.3|197835.3|197943.7|197818.7|4
1726122550000|2024-09-12 06:29:10|197956.7|197831.7|197959.1|197834.1|197959.1|197834.1|197956.7|197831.7|5
1726122560000|2024-09-12 06:29:20|197959.5|197834.5|197981.7|197856.7|197986.6|197861.6|197958.6|197833.6|10
1726122570000|2024-09-12 06:29:30|197985.1|197860.1|197982.3|197857.3|197985.1|197860.1|197982.3|197857.3|2
1726122590000|2024-09-12 06:29:50|197982.1|197857.1|197987.3|197862.3|197987.4|197862.4|197982.1|197857.1|7
1726122600000|2024-09-12 06:30:00|197987|197862|197988|197863|197990.2|197865.2|197987|197862|7
1726122610000|2024-09-12 06:30:10|197986.5|197861.5|197972.6|197847.6|197987.5|197862.5|197968.2|197843.2|7
1726122620000|2024-09-12 06:30:20|197975.8|197850.8|197974.3|197849.3|197977.5|197852.5|197972.8|197847.8|10
1726122630000|2024-09-12 06:30:30|197977|197852|197975.9|197850.9|197977.4|197852.4|197973.5|197848.5|9
1726122640000|2024-09-12 06:30:40|197976.5|197851.5|197974.2|197849.2|197980.3|197855.3|197969.8|197844.8|25
1726122650000|2024-09-12 06:30:50|197973.7|197848.7|197956.6|197831.6|197980.6|197855.6|197945.6|197820.6|27
1726122660000|2024-09-12 06:31:00|197959|197834|197953.4|197828.4|197959|197834|197952.5|197827.5|5
1726122670000|2024-09-12 06:31:10|197955.9|197830.9|197948.7|197823.7|197958.1|197833.1|197948.2|197823.2|4
1726122680000|2024-09-12 06:31:20|197950.6|197825.6|197951.2|197826.2|197951.2|197826.2|197950.6|197825.6|2
1726122710000|2024-09-12 06:31:50|197948.8|197823.8|197937.4|197812.4|197948.8|197823.8|197937.4|197812.4|2
1726122720000|2024-09-12 06:32:00|197937.6|197812.6|197938.8|197813.8|197946.4|197821.4|197937.6|197812.6|7
1726122740000|2024-09-12 06:32:20|197937.1|197812.1|197937.1|197812.1|197937.1|197812.1|197937.1|197812.1|1
1726122750000|2024-09-12 06:32:30|197938.3|197813.3|197935.7|197810.7|197943|197818|197935.7|197810.7|6
1726122760000|2024-09-12 06:32:40|197936.5|197811.5|197939.8|197814.8|197943.9|197818.9|197936.5|197811.5|7
1726122770000|2024-09-12 06:32:50|197939.5|197814.5|197901.8|197776.8|197939.5|197814.5|197895.5|197770.5|6
1726122780000|2024-09-12 06:33:00|197903.1|197778.1|197910.3|197785.3|197911.9|197786.9|197903.1|197778.1|6
1726122790000|2024-09-12 06:33:10|197913.2|197788.2|197913.2|197788.2|197913.2|197788.2|197913.2|197788.2|1
1726122810000|2024-09-12 06:33:30|197907.8|197782.8|197828.3|197703.3|197907.8|197782.8|197818|197693|10
1726122820000|2024-09-12 06:33:40|197826.8|197701.8|197833.1|197708.1|197836|197711|197824.4|197699.4|25
1726122830000|2024-09-12 06:33:50|197829.8|197704.8|197830.8|197705.8|197833.6|197708.6|197829.8|197704.8|10
1726122840000|2024-09-12 06:34:00|197827.5|197702.5|197830.6|197705.6|197833.8|197708.8|197826.4|197701.4|16
1726122850000|2024-09-12 06:34:10|197831|197706|197831.2|197706.2|197833.4|197708.4|197831|197706|5
1726122860000|2024-09-12 06:34:20|197829.4|197704.4|197832.2|197707.2|197832.2|197707.2|197829.4|197704.4|8
1726122870000|2024-09-12 06:34:30|197832.9|197707.9|197831.9|197706.9|197833.1|197708.1|197821.7|197696.7|8
1726122880000|2024-09-12 06:34:40|197834.1|197709.1|197835|197710|197837|197712|197834.1|197709.1|3
1726122890000|2024-09-12 06:34:50|197835.3|197710.3|197833.7|197708.7|197837.2|197712.2|197833.7|197708.7|6
1726122900000|2024-09-12 06:35:00|197836.8|197711.8|197835|197710|197839.5|197714.5|197834.2|197709.2|7
1726122910000|2024-09-12 06:35:10|197834|197709|197832|197707|197834|197709|197832|197707|2
1726122920000|2024-09-12 06:35:20|197831.7|197706.7|197832.8|197707.8|197834.9|197709.9|197831.7|197706.7|3
1726122930000|2024-09-12 06:35:30|197835|197710|197832.6|197707.6|197835|197710|197831.9|197706.9|4
1726122940000|2024-09-12 06:35:40|197825.6|197700.6|197788.1|197663.1|197825.6|197700.6|197784.5|197659.5|9
1726122950000|2024-09-12 06:35:50|197785.9|197660.9|197776.6|197651.6|197785.9|197660.9|197776.6|197651.6|2
1726122960000|2024-09-12 06:36:00|197775.8|197650.8|197781.5|197656.5|197781.5|197656.5|197775.8|197650.8|3
1726122970000|2024-09-12 06:36:10|197780.8|197655.8|197780.8|197655.8|197780.8|197655.8|197780.8|197655.8|1
1726122990000|2024-09-12 06:36:30|197781.8|197656.8|197779.4|197654.4|197781.8|197656.8|197779.4|197654.4|2
1726123010000|2024-09-12 06:36:50|197775.8|197650.8|197772.3|197647.3|197775.8|197650.8|197772.3|197647.3|2
1726123020000|2024-09-12 06:37:00|197779.3|197654.3|197781.2|197656.2|197784|197659|197779.3|197654.3|8
1726123030000|2024-09-12 06:37:10|197783.4|197658.4|197781.4|197656.4|197784.7|197659.7|197780.4|197655.4|7
1726123060000|2024-09-12 06:37:40|197783|197658|197783.5|197658.5|197786.2|197661.2|197783|197658|3
1726123070000|2024-09-12 06:37:50|197780.5|197655.5|197780.8|197655.8|197782.2|197657.2|197780.5|197655.5|3
1726123080000|2024-09-12 06:38:00|197780.7|197655.7|197780.7|197655.7|197780.7|197655.7|197780.7|197655.7|1
1726123090000|2024-09-12 06:38:10|197776.9|197651.9|197778|197653|197778|197653|197776.9|197651.9|2
1726123100000|2024-09-12 06:38:20|197779.3|197654.3|197783.8|197658.8|197783.8|197658.8|197779.3|197654.3|3
1726123110000|2024-09-12 06:38:30|197775.7|197650.7|197726.2|197601.2|197775.7|197650.7|197722|197597|3
1726123120000|2024-09-12 06:38:40|197726.8|197601.8|197728|197603|197744.2|197619.2|197726.8|197601.8|19
1726123130000|2024-09-12 06:38:50|197728.6|197603.6|197728.4|197603.4|197730.1|197605.1|197727.2|197602.2|15
1726123140000|2024-09-12 06:39:00|197729.7|197604.7|197731.6|197606.6|197731.6|197606.6|197728.4|197603.4|19
1726123150000|2024-09-12 06:39:10|197731|197606|197749.3|197624.3|197750.8|197625.8|197730|197605|17
1726123160000|2024-09-12 06:39:20|197752.3|197627.3|197769|197644|197773.4|197648.4|197752.3|197627.3|15
1726123170000|2024-09-12 06:39:30|197768.9|197643.9|197771.1|197646.1|197771.1|197646.1|197768.4|197643.4|12
1726123200000|2024-09-12 06:40:00|197771.2|197646.2|197787.7|197662.7|197799.9|197674.9|197771.2|197646.2|12
1726123210000|2024-09-12 06:40:10|197785.4|197660.4|197784.7|197659.7|197788.2|197663.2|197784.6|197659.6|6
1726123230000|2024-09-12 06:40:30|197783.3|197658.3|197783.3|197658.3|197783.3|197658.3|197783.3|197658.3|1
1726123240000|2024-09-12 06:40:40|197781.3|197656.3|197781.3|197656.3|197781.3|197656.3|197781.3|197656.3|1
1726123250000|2024-09-12 06:40:50|197781|197656|197781|197656|197781|197656|197781|197656|1
1726123260000|2024-09-12 06:41:00|197782.3|197657.3|197826.3|197701.3|197830.2|197705.2|197779.3|197654.3|6
1726123270000|2024-09-12 06:41:10|197828.9|197703.9|197820.2|197695.2|197829|197704|197819.3|197694.3|18
1726123280000|2024-09-12 06:41:20|197822.6|197697.6|197823.4|197698.4|197826.5|197701.5|197820.3|197695.3|8
1726123290000|2024-09-12 06:41:30|197822.8|197697.8|197831.3|197706.3|197833.9|197708.9|197822.8|197697.8|4
1726123300000|2024-09-12 06:41:40|197827.6|197702.6|197824.3|197699.3|197828.2|197703.2|197824.3|197699.3|9
1726123310000|2024-09-12 06:41:50|197825|197700|197828.6|197703.6|197828.6|197703.6|197824.1|197699.1|8
1726123320000|2024-09-12 06:42:00|197825.9|197700.9|197777.7|197652.7|197825.9|197700.9|197774.6|197649.6|17
1726123330000|2024-09-12 06:42:10|197780|197655|197777.5|197652.5|197780.5|197655.5|197777.5|197652.5|7
1726123340000|2024-09-12 06:42:20|197778.2|197653.2|197779.3|197654.3|197780|197655|197777.4|197652.4|5
1726123350000|2024-09-12 06:42:30|197780.1|197655.1|197783.1|197658.1|197783.1|197658.1|197779.7|197654.7|7
1726123360000|2024-09-12 06:42:40|197781.8|197656.8|197705.8|197580.8|197781.8|197656.8|197705.8|197580.8|11
1726123370000|2024-09-12 06:42:50|197707.4|197582.4|197746.5|197621.5|197752|197627|197707.4|197582.4|14
1726123380000|2024-09-12 06:43:00|197747|197622|197738.8|197613.8|197757|197632|197738.8|197613.8|9
1726123390000|2024-09-12 06:43:10|197740.1|197615.1|197710.3|197585.3|197742.3|197617.3|197710.3|197585.3|5
1726123400000|2024-09-12 06:43:20|197711.5|197586.5|197712.6|197587.6|197715.2|197590.2|197711.5|197586.5|3
1726123410000|2024-09-12 06:43:30|197717.8|197592.8|197740.7|197615.7|197743.2|197618.2|197715.7|197590.7|10
1726123420000|2024-09-12 06:43:40|197739.5|197614.5|197747.4|197622.4|197749.9|197624.9|197737.8|197612.8|9
1726123430000|2024-09-12 06:43:50|197750.1|197625.1|197745.9|197620.9|197750.1|197625.1|197745.9|197620.9|7
1726123440000|2024-09-12 06:44:00|197748.6|197623.6|197748.3|197623.3|197757.5|197632.5|197746.8|197621.8|9
1726123450000|2024-09-12 06:44:10|197751|197626|197752|197627|197757|197632|197751|197626|6
1726123460000|2024-09-12 06:44:20|197753.4|197628.4|197753.2|197628.2|197753.4|197628.4|197748.4|197623.4|5
1726123470000|2024-09-12 06:44:30|197752|197627|197748.8|197623.8|197759.5|197634.5|197748.8|197623.8|9
1726123480000|2024-09-12 06:44:40|197748.4|197623.4|197747.5|197622.5|197756.9|197631.9|197747.5|197622.5|6
1726123490000|2024-09-12 06:44:50|197748.2|197623.2|197758.8|197633.8|197758.8|197633.8|197748.2|197623.2|5
1726123500000|2024-09-12 06:45:00|197754.2|197629.2|197756.7|197631.7|197756.7|197631.7|197754.2|197629.2|5
1726123510000|2024-09-12 06:45:10|197755|197630|197757.5|197632.5|197757.7|197632.7|197755|197630|4
1726123520000|2024-09-12 06:45:20|197755.8|197630.8|197779.9|197654.9|197787.9|197662.9|197755.8|197630.8|7
1726123530000|2024-09-12 06:45:30|197783.6|197658.6|197787|197662|197787.8|197662.8|197783.6|197658.6|6
1726123540000|2024-09-12 06:45:40|197789.9|197664.9|197787.7|197662.7|197789.9|197664.9|197787.6|197662.6|5
1726123550000|2024-09-12 06:45:50|197788.2|197663.2|197790.4|197665.4|197790.8|197665.8|197787.7|197662.7|5
1726123560000|2024-09-12 06:46:00|197789.7|197664.7|197789.3|197664.3|197789.7|197664.7|197788.3|197663.3|3
1726123570000|2024-09-12 06:46:10|197791.5|197666.5|197792.6|197667.6|197793.3|197668.3|197791.5|197666.5|4
1726123580000|2024-09-12 06:46:20|197793.2|197668.2|197795|197670|197795|197670|197793.2|197668.2|3
1726123590000|2024-09-12 06:46:30|197797.2|197672.2|197798.3|197673.3|197801.4|197676.4|197797.1|197672.1|7
1726123600000|2024-09-12 06:46:40|197798.2|197673.2|197798.6|197673.6|197801.8|197676.8|197797.7|197672.7|6
1726123610000|2024-09-12 06:46:50|197801.9|197676.9|197799.2|197674.2|197801.9|197676.9|197795.4|197670.4|4
1726123620000|2024-09-12 06:47:00|197799.3|197674.3|197813.7|197688.7|197816.9|197691.9|197799.3|197674.3|6
1726123630000|2024-09-12 06:47:10|197810.2|197685.2|197812.8|197687.8|197812.8|197687.8|197810.2|197685.2|4
1726123640000|2024-09-12 06:47:20|197813.6|197688.6|197813.6|197688.6|197813.6|197688.6|197813.6|197688.6|1
1726123650000|2024-09-12 06:47:30|197812.4|197687.4|197768.6|197643.6|197812.4|197687.4|197768.6|197643.6|4
1726123660000|2024-09-12 06:47:40|197767.6|197642.6|197758.8|197633.8|197767.6|197642.6|197755.9|197630.9|7
1726123670000|2024-09-12 06:47:50|197760.5|197635.5|197758.3|197633.3|197762.3|197637.3|197758.3|197633.3|5
1726123680000|2024-09-12 06:48:00|197756.6|197631.6|197751.6|197626.6|197756.6|197631.6|197747.5|197622.5|6
1726123690000|2024-09-12 06:48:10|197751.1|197626.1|197748.7|197623.7|197751.1|197626.1|197748.7|197623.7|3
1726123700000|2024-09-12 06:48:20|197749.2|197624.2|197749.9|197624.9|197750.1|197625.1|197749.2|197624.2|3
1726123710000|2024-09-12 06:48:30|197751.4|197626.4|197751.7|197626.7|197751.7|197626.7|197751.4|197626.4|2
1726123720000|2024-09-12 06:48:40|197755.6|197630.6|197753.3|197628.3|197755.6|197630.6|197753.3|197628.3|2
1726123740000|2024-09-12 06:49:00|197751.8|197626.8|197733.1|197608.1|197751.8|197626.8|197726.5|197601.5|4
1726123750000|2024-09-12 06:49:10|197730.5|197605.5|197716.4|197591.4|197730.5|197605.5|197716.2|197591.2|10
1726123760000|2024-09-12 06:49:20|197717.9|197592.9|197722.8|197597.8|197722.8|197597.8|197717.9|197592.9|6
1726123770000|2024-09-12 06:49:30|197725.1|197600.1|197729.1|197604.1|197729.1|197604.1|197725.1|197600.1|3
1726123790000|2024-09-12 06:49:50|197727.9|197602.9|197723.2|197598.2|197727.9|197602.9|197723.2|197598.2|2
1726123810000|2024-09-12 06:50:10|197722.2|197597.2|197721|197596|197722.2|197597.2|197721|197596|2
1726123820000|2024-09-12 06:50:20|197725|197600|197725|197600|197725|197600|197725|197600|1
1726123840000|2024-09-12 06:50:40|197727.5|197602.5|197727.8|197602.8|197728.7|197603.7|197727.5|197602.5|3
1726123850000|2024-09-12 06:50:50|197728.4|197603.4|197730.5|197605.5|197730.5|197605.5|197728|197603|6
1726123860000|2024-09-12 06:51:00|197728.3|197603.3|197724.9|197599.9|197728.3|197603.3|197724.9|197599.9|3
1726123870000|2024-09-12 06:51:10|197724.3|197599.3|197724.3|197599.3|197724.3|197599.3|197724.3|197599.3|1
1726123880000|2024-09-12 06:51:20|197725.1|197600.1|197724.4|197599.4|197725.1|197600.1|197724.1|197599.1|3
1726123890000|2024-09-12 06:51:30|197724.8|197599.8|197724.8|197599.8|197724.8|197599.8|197724.8|197599.8|1
1726123900000|2024-09-12 06:51:40|197724.4|197599.4|197724.4|197599.4|197724.4|197599.4|197724.4|197599.4|1
1726123910000|2024-09-12 06:51:50|197729.4|197604.4|197728.1|197603.1|197729.4|197604.4|197728.1|197603.1|2
1726123920000|2024-09-12 06:52:00|197726.6|197601.6|197726.6|197601.6|197726.6|197601.6|197726.6|197601.6|1
1726123930000|2024-09-12 06:52:10|197723.1|197598.1|197723.7|197598.7|197723.7|197598.7|197723.1|197598.1|2
1726123950000|2024-09-12 06:52:30|197730.1|197605.1|197730.1|197605.1|197730.1|197605.1|197730.1|197605.1|1
1726123960000|2024-09-12 06:52:40|197719.4|197594.4|197719.4|197594.4|197719.4|197594.4|197719.4|197594.4|1
1726123970000|2024-09-12 06:52:50|197728.4|197603.4|197729.8|197604.8|197731.5|197606.5|197725.1|197600.1|8
1726123980000|2024-09-12 06:53:00|197729.3|197604.3|197731.8|197606.8|197732.7|197607.7|197729.3|197604.3|7
1726123990000|2024-09-12 06:53:10|197731.6|197606.6|197730.5|197605.5|197731.6|197606.6|197730.5|197605.5|4
1726124000000|2024-09-12 06:53:20|197730.7|197605.7|197729.8|197604.8|197730.7|197605.7|197729.8|197604.8|2
1726124010000|2024-09-12 06:53:30|197728.5|197603.5|197727.7|197602.7|197734.2|197609.2|197722|197597|18
1726124020000|2024-09-12 06:53:40|197730|197605|197728.4|197603.4|197730|197605|197726.9|197601.9|6
1726124040000|2024-09-12 06:54:00|197728.6|197603.6|197666.4|197541.4|197729.1|197604.1|197666.4|197541.4|8
1726124050000|2024-09-12 06:54:10|197668|197543|197670.7|197545.7|197673.8|197548.8|197666.4|197541.4|7
1726124060000|2024-09-12 06:54:20|197671.9|197546.9|197669|197544|197671.9|197546.9|197669|197544|3
1726124070000|2024-09-12 06:54:30|197670.1|197545.1|197646|197521|197670.1|197545.1|197642.8|197517.8|4
1726124080000|2024-09-12 06:54:40|197654.5|197529.5|197654.5|197529.5|197660|197535|197654|197529|11
1726124090000|2024-09-12 06:54:50|197652.6|197527.6|197641.4|197516.4|197656|197531|197641.4|197516.4|10
1726124100000|2024-09-12 06:55:00|197642.8|197517.8|197645.3|197520.3|197645.3|197520.3|197642.8|197517.8|4
1726124110000|2024-09-12 06:55:10|197646.7|197521.7|197645.1|197520.1|197646.7|197521.7|197645.1|197520.1|2
1726124120000|2024-09-12 06:55:20|197645.8|197520.8|197645.8|197520.8|197645.8|197520.8|197645.8|197520.8|1
1726124130000|2024-09-12 06:55:30|197647.3|197522.3|197649.2|197524.2|197649.2|197524.2|197647.3|197522.3|2
1726124140000|2024-09-12 06:55:40|197652.4|197527.4|197645.5|197520.5|197652.4|197527.4|197643.2|197518.2|3
1726124150000|2024-09-12 06:55:50|197646.9|197521.9|197650.8|197525.8|197650.8|197525.8|197645.8|197520.8|5
1726124160000|2024-09-12 06:56:00|197649.4|197524.4|197655.8|197530.8|197657.1|197532.1|197649.4|197524.4|7
1726124170000|2024-09-12 06:56:10|197654.4|197529.4|197653|197528|197654.4|197529.4|197653|197528|2
1726124180000|2024-09-12 06:56:20|197653.7|197528.7|197653|197528|197653.7|197528.7|197653|197528|2
1726124190000|2024-09-12 06:56:30|197653.7|197528.7|197653|197528|197653.7|197528.7|197653|197528|2
1726124200000|2024-09-12 06:56:40|197651.8|197526.8|197651.8|197526.8|197651.8|197526.8|197651.8|197526.8|1
1726124210000|2024-09-12 06:56:50|197652.8|197527.8|197651.8|197526.8|197652.8|197527.8|197651.8|197526.8|2
1726124220000|2024-09-12 06:57:00|197644.1|197519.1|197647.3|197522.3|197647.3|197522.3|197644.1|197519.1|2
1726124230000|2024-09-12 06:57:10|197647.9|197522.9|197646.5|197521.5|197647.9|197522.9|197646.5|197521.5|2
1726124240000|2024-09-12 06:57:20|197646.8|197521.8|197646.8|197521.8|197646.8|197521.8|197646.8|197521.8|1
1726124250000|2024-09-12 06:57:30|197646.7|197521.7|197646.7|197521.7|197646.7|197521.7|197646.7|197521.7|1
1726124260000|2024-09-12 06:57:40|197649.7|197524.7|197649|197524|197650.7|197525.7|197648.9|197523.9|4
1726124270000|2024-09-12 06:57:50|197650.3|197525.3|197647.3|197522.3|197650.3|197525.3|197647.3|197522.3|2
1726124300000|2024-09-12 06:58:20|197643.2|197518.2|197643.2|197518.2|197643.2|197518.2|197643.2|197518.2|1
1726124310000|2024-09-12 06:58:30|197639.4|197514.4|197647.1|197522.1|197647.1|197522.1|197639.4|197514.4|3
1726124330000|2024-09-12 06:58:50|197647.3|197522.3|197647.3|197522.3|197649|197524|197647.3|197522.3|3
1726124340000|2024-09-12 06:59:00|197648.7|197523.7|197641.6|197516.6|197648.7|197523.7|197641.6|197516.6|4
1726124360000|2024-09-12 06:59:20|197646|197521|197643.5|197518.5|197646|197521|197642.8|197517.8|3
1726124370000|2024-09-12 06:59:30|197644.4|197519.4|197646.4|197521.4|197646.4|197521.4|197644.4|197519.4|3
1726124380000|2024-09-12 06:59:40|197644.3|197519.3|197645|197520|197648|197523|197644.3|197519.3|8
1726124390000|2024-09-12 06:59:50|197643.9|197518.9|197645.7|197520.7|197645.7|197520.7|197643.9|197518.9|4
1726124400000|2024-09-12 07:00:00|197646.5|197521.5|197631.8|197506.8|197646.5|197521.5|197630.9|197505.9|18
1726124410000|2024-09-12 07:00:10|197632.2|197507.2|197631.2|197506.2|197633|197508|197627.4|197502.4|14
1726124420000|2024-09-12 07:00:20|197633.8|197508.8|197637.4|197512.4|197637.4|197512.4|197633.8|197508.8|3
1726124430000|2024-09-12 07:00:30|197636.9|197511.9|197637.5|197512.5|197637.6|197512.6|197635.6|197510.6|6
1726124440000|2024-09-12 07:00:40|197635.5|197510.5|197641.5|197516.5|197644.3|197519.3|197635.3|197510.3|21
1726124450000|2024-09-12 07:00:50|197641.8|197516.8|197642.5|197517.5|197646.1|197521.1|197637.7|197512.7|29
1726124460000|2024-09-12 07:01:00|197642.8|197517.8|197644.1|197519.1|197644.7|197519.7|197638|197513|38
1726124470000|2024-09-12 07:01:10|197643|197518|197643.7|197518.7|197648.1|197523.1|197640|197515|36
1726124480000|2024-09-12 07:01:20|197643.5|197518.5|197645.8|197520.8|197646.8|197521.8|197639.6|197514.6|40
1726124490000|2024-09-12 07:01:30|197642.4|197517.4|197642.8|197517.8|197646.2|197521.2|197640.7|197515.7|38
1726124500000|2024-09-12 07:01:40|197641.8|197516.8|197642|197517|197646.9|197521.9|197640.8|197515.8|30
1726124510000|2024-09-12 07:01:50|197640.7|197515.7|197631.4|197506.4|197645.3|197520.3|197629|197504|15
1726124520000|2024-09-12 07:02:00|197629.3|197504.3|197640.2|197515.2|197640.5|197515.5|197629.3|197504.3|23
1726124530000|2024-09-12 07:02:10|197639.9|197514.9|197624.6|197499.6|197639.9|197514.9|197624.5|197499.5|19
1726124540000|2024-09-12 07:02:20|197625.2|197500.2|197630.6|197505.6|197631.1|197506.1|197625.2|197500.2|26
1726124550000|2024-09-12 07:02:30|197631|197506|197638.2|197513.2|197645.8|197520.8|197630.8|197505.8|33
1726124560000|2024-09-12 07:02:40|197636.6|197511.6|197638|197513|197638.7|197513.7|197632.9|197507.9|20
1726124570000|2024-09-12 07:02:50|197636.8|197511.8|197634.8|197509.8|197638.1|197513.1|197631.8|197506.8|29
1726124580000|2024-09-12 07:03:00|197635.6|197510.6|197627.8|197502.8|197635.6|197510.6|197627.2|197502.2|13
1726124590000|2024-09-12 07:03:10|197628.7|197503.7|197627.4|197502.4|197628.7|197503.7|197627.4|197502.4|2
1726124600000|2024-09-12 07:03:20|197628.8|197503.8|197628.9|197503.9|197633.8|197508.8|197627.2|197502.2|8
1726124620000|2024-09-12 07:03:40|197627.9|197502.9|197633.7|197508.7|197633.7|197508.7|197627.9|197502.9|3
1726124630000|2024-09-12 07:03:50|197632|197507|197630.4|197505.4|197633.5|197508.5|197625.8|197500.8|9
1726124640000|2024-09-12 07:04:00|197634.9|197509.9|197632|197507|197634.9|197509.9|197632|197507|3
1726124660000|2024-09-12 07:04:20|197626.1|197501.1|197628.7|197503.7|197628.9|197503.9|197625.7|197500.7|7
1726124670000|2024-09-12 07:04:30|197626.9|197501.9|197629.4|197504.4|197629.4|197504.4|197626.9|197501.9|2
1726124680000|2024-09-12 07:04:40|197630.9|197505.9|197627.1|197502.1|197630.9|197505.9|197627.1|197502.1|4
1726124690000|2024-09-12 07:04:50|197628.9|197503.9|197627.3|197502.3|197629.1|197504.1|197625.3|197500.3|7
1726124700000|2024-09-12 07:05:00|197626.4|197501.4|197488|197363|197626.4|197501.4|197478.8|197353.8|14
1726124710000|2024-09-12 07:05:10|197487.2|197362.2|197430.5|197305.5|197492.9|197367.9|197387.8|197262.8|29
1726124720000|2024-09-12 07:05:20|197432.2|197307.2|197519.8|197394.8|197529.2|197404.2|197429.9|197304.9|26
1726124730000|2024-09-12 07:05:30|197520.7|197395.7|197474.6|197349.6|197520.7|197395.7|197469.1|197344.1|21
1726124740000|2024-09-12 07:05:40|197517|197392|197506.3|197381.3|197536.9|197411.9|197477.1|197352.1|29
1726124750000|2024-09-12 07:05:50|197508.1|197383.1|197506.1|197381.1|197508.1|197383.1|197497.9|197372.9|24
1726124760000|2024-09-12 07:06:00|197505.3|197380.3|197514.1|197389.1|197514.1|197389.1|197490.6|197365.6|18
1726124770000|2024-09-12 07:06:10|197513.2|197388.2|197513.7|197388.7|197513.7|197388.7|197511.9|197386.9|9
1726124780000|2024-09-12 07:06:20|197513.6|197388.6|197541.3|197416.3|197541.4|197416.4|197512.4|197387.4|11
1726124790000|2024-09-12 07:06:30|197542.6|197417.6|197512.1|197387.1|197561.8|197436.8|197492.7|197367.7|20
1726124800000|2024-09-12 07:06:40|197513.1|197388.1|197511.8|197386.8|197514.4|197389.4|197510.4|197385.4|16
1726124810000|2024-09-12 07:06:50|197512.6|197387.6|197526.9|197401.9|197529.4|197404.4|197512.6|197387.6|22
1726124820000|2024-09-12 07:07:00|197548.8|197423.8|197530.5|197405.5|197554|197429|197528.4|197403.4|29
1726124830000|2024-09-12 07:07:10|197531.8|197406.8|197482.8|197357.8|197531.8|197406.8|197475.2|197350.2|15
1726124840000|2024-09-12 07:07:20|197487|197362|197504|197379|197511.2|197386.2|197483.1|197358.1|8
1726124850000|2024-09-12 07:07:30|197509.8|197384.8|197521.8|197396.8|197529.9|197404.9|197509.8|197384.8|19
1726124860000|2024-09-12 07:07:40|197522.2|197397.2|197536.7|197411.7|197545.8|197420.8|197522.2|197397.2|24
1726124870000|2024-09-12 07:07:50|197538.8|197413.8|197520.2|197395.2|197539.1|197414.1|197518.8|197393.8|9
1726124880000|2024-09-12 07:08:00|197517.7|197392.7|197513.5|197388.5|197517.8|197392.8|197509.3|197384.3|13
1726124890000|2024-09-12 07:08:10|197514.1|197389.1|197513.7|197388.7|197517.8|197392.8|197506.7|197381.7|12
1726124900000|2024-09-12 07:08:20|197512.5|197387.5|197512.2|197387.2|197514.4|197389.4|197511.5|197386.5|10
1726124910000|2024-09-12 07:08:30|197511.6|197386.6|197461.9|197336.9|197512.8|197387.8|197459|197334|9
1726124920000|2024-09-12 07:08:40|197463.1|197338.1|197411.1|197286.1|197474.2|197349.2|197407|197282|28
1726124930000|2024-09-12 07:08:50|197428.6|197303.6|197401.5|197276.5|197430.2|197305.2|197398.7|197273.7|25
1726124940000|2024-09-12 07:09:00|197400.2|197275.2|197403.8|197278.8|197407.5|197282.5|197400.2|197275.2|12
1726124950000|2024-09-12 07:09:10|197402.9|197277.9|197423.3|197298.3|197438.8|197313.8|197402.9|197277.9|23
1726124960000|2024-09-12 07:09:20|197421.9|197296.9|197420.9|197295.9|197423.8|197298.8|197420.9|197295.9|6
1726124970000|2024-09-12 07:09:30|197421.2|197296.2|197430.3|197305.3|197434.8|197309.8|197421.2|197296.2|17
1726124980000|2024-09-12 07:09:40|197433.2|197308.2|197446.2|197321.2|197447.9|197322.9|197429.1|197304.1|24
1726124990000|2024-09-12 07:09:50|197445.2|197320.2|197477.3|197352.3|197481.1|197356.1|197443.5|197318.5|12
1726125000000|2024-09-12 07:10:00|197478.1|197353.1|197480.5|197355.5|197481.4|197356.4|197476.5|197351.5|10
1726125010000|2024-09-12 07:10:10|197478.8|197353.8|197442.9|197317.9|197478.8|197353.8|197402.5|197277.5|22
1726125020000|2024-09-12 07:10:20|197443.8|197318.8|197441.5|197316.5|197443.8|197318.8|197434.6|197309.6|22
1726125030000|2024-09-12 07:10:30|197440.8|197315.8|197459|197334|197459|197334|197430.4|197305.4|22
1726125040000|2024-09-12 07:10:40|197452.1|197327.1|197440.6|197315.6|197460.3|197335.3|197436.7|197311.7|17
1726125050000|2024-09-12 07:10:50|197442.1|197317.1|197439.2|197314.2|197465.1|197340.1|197437.2|197312.2|19
1726125060000|2024-09-12 07:11:00|197440.4|197315.4|197443.3|197318.3|197443.3|197318.3|197438|197313|13
1726125070000|2024-09-12 07:11:10|197441.9|197316.9|197450.6|197325.6|197458.4|197333.4|197441.9|197316.9|24
1726125080000|2024-09-12 07:11:20|197450.7|197325.7|197441.5|197316.5|197456.6|197331.6|197439.1|197314.1|18
1726125090000|2024-09-12 07:11:30|197439.4|197314.4|197450.1|197325.1|197453.6|197328.6|197432.8|197307.8|21
1726125100000|2024-09-12 07:11:40|197445.4|197320.4|197444.1|197319.1|197445.4|197320.4|197436.3|197311.3|29
1726125110000|2024-09-12 07:11:50|197432.4|197307.4|197439.8|197314.8|197443.3|197318.3|197431.4|197306.4|22
1726125120000|2024-09-12 07:12:00|197441.5|197316.5|197444.6|197319.6|197447.4|197322.4|197439.6|197314.6|27
1726125130000|2024-09-12 07:12:10|197446.9|197321.9|197533.3|197408.3|197542.7|197417.7|197433.6|197308.6|37
1726125140000|2024-09-12 07:12:20|197520.6|197395.6|197521.7|197396.7|197550.9|197425.9|197520.6|197395.6|33
1726125150000|2024-09-12 07:12:30|197509|197384|197511.5|197386.5|197517.5|197392.5|197509|197384|14
1726125160000|2024-09-12 07:12:40|197510.2|197385.2|197501.5|197376.5|197510.2|197385.2|197466.7|197341.7|32
1726125170000|2024-09-12 07:12:50|197493.3|197368.3|197501.9|197376.9|197501.9|197376.9|197492.8|197367.8|24
1726125180000|2024-09-12 07:13:00|197499.5|197374.5|197494|197369|197502.7|197377.7|197488.2|197363.2|36
1726125190000|2024-09-12 07:13:10|197495.5|197370.5|197484.8|197359.8|197500.5|197375.5|197483.5|197358.5|23
1726125200000|2024-09-12 07:13:20|197488.2|197363.2|197490.8|197365.8|197497.5|197372.5|197480.1|197355.1|32
1726125210000|2024-09-12 07:13:30|197492.3|197367.3|197504.8|197379.8|197509.7|197384.7|197483.2|197358.2|21
1726125220000|2024-09-12 07:13:40|197505.9|197380.9|197527.1|197402.1|197529.6|197404.6|197499.4|197374.4|24
1726125230000|2024-09-12 07:13:50|197538.5|197413.5|197571.1|197446.1|197586.6|197461.6|197538.5|197413.5|29
1726125240000|2024-09-12 07:14:00|197569.6|197444.6|197559.6|197434.6|197577.8|197452.8|197557|197432|30
1726125250000|2024-09-12 07:14:10|197557.5|197432.5|197557.3|197432.3|197560.3|197435.3|197557.3|197432.3|10
1726125260000|2024-09-12 07:14:20|197557.7|197432.7|197521.2|197396.2|197557.7|197432.7|197518.6|197393.6|22
1726125270000|2024-09-12 07:14:30|197519.2|197394.2|197521.8|197396.8|197532.9|197407.9|197519.2|197394.2|34
1726125280000|2024-09-12 07:14:40|197530.9|197405.9|197544.2|197419.2|197549.6|197424.6|197523.3|197398.3|30
1726125290000|2024-09-12 07:14:50|197547.5|197422.5|197575.3|197450.3|197586.4|197461.4|197546.3|197421.3|34
1726125300000|2024-09-12 07:15:00|197576.6|197451.6|197568.3|197443.3|197582.4|197457.4|197563.3|197438.3|32
1726125310000|2024-09-12 07:15:10|197567.3|197442.3|197570.6|197445.6|197575.2|197450.2|197548|197423|30
1726125320000|2024-09-12 07:15:20|197571.1|197446.1|197563.7|197438.7|197571.9|197446.9|197560.9|197435.9|36
1726125330000|2024-09-12 07:15:30|197561.2|197436.2|197575.4|197450.4|197577.7|197452.7|197560.3|197435.3|36
1726125340000|2024-09-12 07:15:40|197574.5|197449.5|197577|197452|197579.5|197454.5|197572.1|197447.1|33
1726125350000|2024-09-12 07:15:50|197576.5|197451.5|197578.8|197453.8|197580.2|197455.2|197567.7|197442.7|36
1726125360000|2024-09-12 07:16:00|197573.4|197448.4|197562.6|197437.6|197580.8|197455.8|197556.3|197431.3|33
1726125370000|2024-09-12 07:16:10|197564.4|197439.4|197589.9|197464.9|197589.9|197464.9|197558.9|197433.9|32
1726125380000|2024-09-12 07:16:20|197589|197464|197590.2|197465.2|197591.3|197466.3|197585.2|197460.2|34
1726125390000|2024-09-12 07:16:30|197590.9|197465.9|197592.9|197467.9|197593.4|197468.4|197587.6|197462.6|16
1726125400000|2024-09-12 07:16:40|197590.8|197465.8|197539|197414|197593.3|197468.3|197539|197414|20
1726125410000|2024-09-12 07:16:50|197546|197421|197563.5|197438.5|197578.6|197453.6|197540.9|197415.9|26
1726125420000|2024-09-12 07:17:00|197564|197439|197557.7|197432.7|197565.7|197440.7|197557.7|197432.7|25
1726125430000|2024-09-12 07:17:10|197558.9|197433.9|197557.3|197432.3|197560.6|197435.6|197549.8|197424.8|29
1726125440000|2024-09-12 07:17:20|197557.1|197432.1|197611.3|197486.3|197618.8|197493.8|197555|197430|30
1726125450000|2024-09-12 07:17:30|197614.3|197489.3|197603.1|197478.1|197620.1|197495.1|197600.3|197475.3|38
1726125460000|2024-09-12 07:17:40|197607.6|197482.6|197617.3|197492.3|197617.3|197492.3|197599.9|197474.9|32
1726125470000|2024-09-12 07:17:50|197605.7|197480.7|197605.7|197480.7|197608.1|197483.1|197600.5|197475.5|30
1726125480000|2024-09-12 07:18:00|197607.2|197482.2|197599.6|197474.6|197607.6|197482.6|197599.6|197474.6|33
1726125490000|2024-09-12 07:18:10|197604.8|197479.8|197601.1|197476.1|197607.1|197482.1|197599.8|197474.8|32
1726125500000|2024-09-12 07:18:20|197601.3|197476.3|197603.5|197478.5|197608.5|197483.5|197596.6|197471.6|31
1726125510000|2024-09-12 07:18:30|197603.3|197478.3|197622.5|197497.5|197623|197498|197601.2|197476.2|34
1726125520000|2024-09-12 07:18:40|197623.5|197498.5|197588.3|197463.3|197626.4|197501.4|197585.4|197460.4|27
1726125530000|2024-09-12 07:18:50|197593.4|197468.4|197591.1|197466.1|197595.1|197470.1|197585.7|197460.7|26
1726125540000|2024-09-12 07:19:00|197593.2|197468.2|197591.3|197466.3|197594.1|197469.1|197590.2|197465.2|20
1726125550000|2024-09-12 07:19:10|197593.6|197468.6|197605.2|197480.2|197625.9|197500.9|197590.5|197465.5|21
1726125560000|2024-09-12 07:19:20|197605|197480|197598|197473|197606.1|197481.1|197592.1|197467.1|27
1726125570000|2024-09-12 07:19:30|197606.7|197481.7|197592.3|197467.3|197606.7|197481.7|197589.6|197464.6|34
1726125580000|2024-09-12 07:19:40|197596.5|197471.5|197604.4|197479.4|197611.5|197486.5|197588.7|197463.7|33
1726125590000|2024-09-12 07:19:50|197606.6|197481.6|197602.4|197477.4|197609.3|197484.3|197600.9|197475.9|31
1726125600000|2024-09-12 07:20:00|197608.2|197483.2|197601.2|197476.2|197610.4|197485.4|197601.2|197476.2|32
1726125610000|2024-09-12 07:20:10|197601.3|197476.3|197627.9|197502.9|197629.9|197504.9|197601.3|197476.3|30
1726125620000|2024-09-12 07:20:20|197625.5|197500.5|197629.2|197504.2|197629.9|197504.9|197625.3|197500.3|29
1726125630000|2024-09-12 07:20:30|197629.3|197504.3|197629.6|197504.6|197630.5|197505.5|197626.4|197501.4|26
1726125640000|2024-09-12 07:20:40|197629.5|197504.5|197628.5|197503.5|197631|197506|197627|197502|29
1726125650000|2024-09-12 07:20:50|197628.7|197503.7|197629.2|197504.2|197631|197506|197626.3|197501.3|23
1726125660000|2024-09-12 07:21:00|197629.4|197504.4|197643.4|197518.4|197643.4|197518.4|197627.9|197502.9|22
1726125670000|2024-09-12 07:21:10|197639.7|197514.7|197633|197508|197663|197538|197630.9|197505.9|15
1726125680000|2024-09-12 07:21:20|197631.6|197506.6|197634.2|197509.2|197634.8|197509.8|197631|197506|24
1726125690000|2024-09-12 07:21:30|197634|197509|197631.4|197506.4|197634|197509|197629.9|197504.9|17
1726125700000|2024-09-12 07:21:40|197631|197506|197631.4|197506.4|197631.4|197506.4|197629.3|197504.3|3
1726125710000|2024-09-12 07:21:50|197630.4|197505.4|197628.4|197503.4|197630.4|197505.4|197627.2|197502.2|20
1726125720000|2024-09-12 07:22:00|197626.3|197501.3|197624.8|197499.8|197628.2|197503.2|197624.6|197499.6|23
1726125730000|2024-09-12 07:22:10|197625.5|197500.5|197598.1|197473.1|197627.6|197502.6|197587.4|197462.4|28
1726125740000|2024-09-12 07:22:20|197598.7|197473.7|197592.3|197467.3|197598.7|197473.7|197588|197463|38
1726125750000|2024-09-12 07:22:30|197593.7|197468.7|197601.3|197476.3|197603.4|197478.4|197575|197450|29
1726125760000|2024-09-12 07:22:40|197601|197476|197598.2|197473.2|197605.6|197480.6|197591.8|197466.8|25
1726125770000|2024-09-12 07:22:50|197594.9|197469.9|197601.9|197476.9|197603.8|197478.8|197594.9|197469.9|24
1726125780000|2024-09-12 07:23:00|197603.4|197478.4|197603.3|197478.3|197607.5|197482.5|197596.5|197471.5|25
1726125790000|2024-09-12 07:23:10|197604.6|197479.6|197601.2|197476.2|197604.9|197479.9|197593.9|197468.9|18
1726125800000|2024-09-12 07:23:20|197599.9|197474.9|197564.2|197439.2|197601.9|197476.9|197548|197423|32
1726125810000|2024-09-12 07:23:30|197565.7|197440.7|197563.5|197438.5|197565.7|197440.7|197557.6|197432.6|20
1726125820000|2024-09-12 07:23:40|197563.8|197438.8|197564.4|197439.4|197566|197441|197559.3|197434.3|26
1726125830000|2024-09-12 07:23:50|197561.7|197436.7|197564|197439|197567.6|197442.6|197559.3|197434.3|27
1726125840000|2024-09-12 07:24:00|197563.9|197438.9|197583|197458|197584|197459|197561.4|197436.4|24
1726125850000|2024-09-12 07:24:10|197582.5|197457.5|197590.2|197465.2|197590.3|197465.3|197580.2|197455.2|17
1726125860000|2024-09-12 07:24:20|197588.8|197463.8|197590.8|197465.8|197597.7|197472.7|197588.7|197463.7|30
1726125870000|2024-09-12 07:24:30|197590.7|197465.7|197588.5|197463.5|197591.9|197466.9|197586.2|197461.2|14
1726125880000|2024-09-12 07:24:40|197587.3|197462.3|197596.7|197471.7|197601.4|197476.4|197587.3|197462.3|18
1726125890000|2024-09-12 07:24:50|197600|197475|197590.6|197465.6|197601|197476|197590.6|197465.6|30
1726125900000|2024-09-12 07:25:00|197590|197465|197597|197472|197598.4|197473.4|197577.5|197452.5|36
1726125910000|2024-09-12 07:25:10|197593.6|197468.6|197588.3|197463.3|197599.1|197474.1|197581.4|197456.4|34
1726125920000|2024-09-12 07:25:20|197587.7|197462.7|197587|197462|197589.1|197464.1|197585.4|197460.4|27
1726125930000|2024-09-12 07:25:30|197583.6|197458.6|197533.1|197408.1|197583.6|197458.6|197526.6|197401.6|24
1726125940000|2024-09-12 07:25:40|197530.5|197405.5|197526.2|197401.2|197531.2|197406.2|197518.7|197393.7|24
1726125950000|2024-09-12 07:25:50|197512.6|197387.6|197504.2|197379.2|197512.6|197387.6|197493.8|197368.8|13
1726125960000|2024-09-12 07:26:00|197499.7|197374.7|197496.5|197371.5|197513.4|197388.4|197496.5|197371.5|23
1726125970000|2024-09-12 07:26:10|197496.9|197371.9|197497.1|197372.1|197507.1|197382.1|197496.5|197371.5|15
1726125980000|2024-09-12 07:26:20|197502.6|197377.6|197508|197383|197511.8|197386.8|197502.6|197377.6|5
1726125990000|2024-09-12 07:26:30|197512.8|197387.8|197511.4|197386.4|197513.3|197388.3|197510.1|197385.1|11
1726126000000|2024-09-12 07:26:40|197510.4|197385.4|197513.2|197388.2|197513.3|197388.3|197510.3|197385.3|5
1726126010000|2024-09-12 07:26:50|197516|197391|197510.8|197385.8|197516|197391|197509.6|197384.6|8
1726126020000|2024-09-12 07:27:00|197510.6|197385.6|197504.5|197379.5|197513|197388|197498.5|197373.5|11
1726126030000|2024-09-12 07:27:10|197505|197380|197469.4|197344.4|197509.8|197384.8|197437.7|197312.7|17
1726126040000|2024-09-12 07:27:20|197462.6|197337.6|197396.5|197271.5|197462.6|197337.6|197379.6|197254.6|23
1726126050000|2024-09-12 07:27:30|197399|197274|197407.2|197282.2|197415.2|197290.2|197396.9|197271.9|22
1726126060000|2024-09-12 07:27:40|197340.9|197215.9|197353.7|197228.7|197366.4|197241.4|197339.5|197214.5|19
1726126070000|2024-09-12 07:27:50|197354.9|197229.9|197357.8|197232.8|197361.9|197236.9|197342.9|197217.9|16
1726126080000|2024-09-12 07:28:00|197357.7|197232.7|197361.5|197236.5|197369.5|197244.5|197352.2|197227.2|14
1726126090000|2024-09-12 07:28:10|197335.7|197210.7|197290.4|197165.4|197341.2|197216.2|197284.9|197159.9|20
1726126100000|2024-09-12 07:28:20|197291.4|197166.4|197249.9|197124.9|197293.5|197168.5|197232.8|197107.8|17
1726126110000|2024-09-12 07:28:30|197247.7|197122.7|197248.2|197123.2|197250.5|197125.5|197245.3|197120.3|10
1726126120000|2024-09-12 07:28:40|197250.7|197125.7|197279.7|197154.7|197291.6|197166.6|197248.8|197123.8|13
1726126130000|2024-09-12 07:28:50|197285.1|197160.1|197294.1|197169.1|197296.2|197171.2|197281.8|197156.8|20
1726126140000|2024-09-12 07:29:00|197295.9|197170.9|197323.3|197198.3|197338|197213|197291.4|197166.4|19
1726126150000|2024-09-12 07:29:10|197316.1|197191.1|197316.7|197191.7|197326|197201|197306.8|197181.8|23
1726126160000|2024-09-12 07:29:20|197326|197201|197322.7|197197.7|197329.6|197204.6|197316.7|197191.7|22
1726126170000|2024-09-12 07:29:30|197320.8|197195.8|197330.1|197205.1|197339.4|197214.4|197320|197195|24
1726126180000|2024-09-12 07:29:40|197328.4|197203.4|197321.3|197196.3|197340.4|197215.4|197321.3|197196.3|16
1726126190000|2024-09-12 07:29:50|197328.8|197203.8|197351.3|197226.3|197351.3|197226.3|197321.9|197196.9|25
1726126200000|2024-09-12 07:30:00|197356.1|197231.1|197328.9|197203.9|197356.6|197231.6|197324.4|197199.4|27
1726126210000|2024-09-12 07:30:10|197329.7|197204.7|197337.9|197212.9|197338.3|197213.3|197328.1|197203.1|20
1726126220000|2024-09-12 07:30:20|197333.9|197208.9|197341.4|197216.4|197345.4|197220.4|197332.5|197207.5|23
1726126230000|2024-09-12 07:30:30|197341|197216|197352.9|197227.9|197352.9|197227.9|197336.8|197211.8|15
1726126240000|2024-09-12 07:30:40|197353|197228|197381.3|197256.3|197387.1|197262.1|197353|197228|23
1726126250000|2024-09-12 07:30:50|197380.3|197255.3|197381.2|197256.2|197383.5|197258.5|197375.5|197250.5|23
1726126260000|2024-09-12 07:31:00|197393.8|197268.8|197403.2|197278.2|197405.3|197280.3|197393.8|197268.8|13
1726126270000|2024-09-12 07:31:10|197405.4|197280.4|197386.6|197261.6|197439.1|197314.1|197386.1|197261.1|25
1726126280000|2024-09-12 07:31:20|197391.8|197266.8|197389.5|197264.5|197428.3|197303.3|197385.9|197260.9|24
1726126290000|2024-09-12 07:31:30|197391.3|197266.3|197397.3|197272.3|197398.2|197273.2|197384.4|197259.4|23
1726126300000|2024-09-12 07:31:40|197397.9|197272.9|197411.1|197286.1|197429|197304|197396.7|197271.7|33
1726126310000|2024-09-12 07:31:50|197411.6|197286.6|197414.8|197289.8|197416.6|197291.6|197408.4|197283.4|18
1726126320000|2024-09-12 07:32:00|197410.9|197285.9|197411.9|197286.9|197414.2|197289.2|197397.3|197272.3|23
1726126330000|2024-09-12 07:32:10|197412.4|197287.4|197405.1|197280.1|197412.4|197287.4|197377.3|197252.3|29
1726126340000|2024-09-12 07:32:20|197405.5|197280.5|197406.3|197281.3|197430.1|197305.1|197398|197273|35
1726126350000|2024-09-12 07:32:30|197408.6|197283.6|197447|197322|197460|197335|197408.6|197283.6|37
1726126360000|2024-09-12 07:32:40|197443.9|197318.9|197455.8|197330.8|197472.8|197347.8|197443.9|197318.9|39
1726126370000|2024-09-12 07:32:50|197455.9|197330.9|197445.5|197320.5|197457.4|197332.4|197440.3|197315.3|18
1726126380000|2024-09-12 07:33:00|197446.8|197321.8|197443.2|197318.2|197482.6|197357.6|197435.1|197310.1|24
1726126390000|2024-09-12 07:33:10|197442.7|197317.7|197403.5|197278.5|197442.7|197317.7|197391.8|197266.8|24
1726126400000|2024-09-12 07:33:20|197401.4|197276.4|197396.9|197271.9|197402.3|197277.3|197388|197263|15
1726126410000|2024-09-12 07:33:30|197398.1|197273.1|197402|197277|197402.2|197277.2|197394.8|197269.8|9
1726126420000|2024-09-12 07:33:40|197397.9|197272.9|197401.1|197276.1|197402.1|197277.1|197366.1|197241.1|20
1726126430000|2024-09-12 07:33:50|197400.5|197275.5|197432.3|197307.3|197446.4|197321.4|197391.2|197266.2|21
1726126440000|2024-09-12 07:34:00|197431.1|197306.1|197429.2|197304.2|197440.8|197315.8|197428.1|197303.1|31
1726126450000|2024-09-12 07:34:10|197435.8|197310.8|197419.3|197294.3|197437.2|197312.2|197419.3|197294.3|20
1726126460000|2024-09-12 07:34:20|197419.5|197294.5|197469|197344|197475.6|197350.6|197419.5|197294.5|12
1726126470000|2024-09-12 07:34:30|197473.8|197348.8|197479.8|197354.8|197487|197362|197466.7|197341.7|25
1726126480000|2024-09-12 07:34:40|197475.5|197350.5|197476.6|197351.6|197480.6|197355.6|197470.2|197345.2|19
1726126490000|2024-09-12 07:34:50|197474|197349|197473.9|197348.9|197475.2|197350.2|197473.9|197348.9|5
1726126500000|2024-09-12 07:35:00|197470|197345|197482.3|197357.3|197484.3|197359.3|197470|197345|25
1726126510000|2024-09-12 07:35:10|197481.8|197356.8|197465.1|197340.1|197483.6|197358.6|197450.7|197325.7|20
1726126520000|2024-09-12 07:35:20|197470|197345|197459.5|197334.5|197480.5|197355.5|197453.2|197328.2|14
1726126530000|2024-09-12 07:35:30|197458.8|197333.8|197446.3|197321.3|197459|197334|197442.4|197317.4|24
1726126540000|2024-09-12 07:35:40|197445.5|197320.5|197411|197286|197450.4|197325.4|197407.8|197282.8|35
1726126550000|2024-09-12 07:35:50|197412.2|197287.2|197402|197277|197412.2|197287.2|197402|197277|5
1726126560000|2024-09-12 07:36:00|197402.8|197277.8|197440.1|197315.1|197445.5|197320.5|197402.8|197277.8|21
1726126570000|2024-09-12 07:36:10|197444.6|197319.6|197437.6|197312.6|197449.2|197324.2|197436.8|197311.8|27
1726126580000|2024-09-12 07:36:20|197441.5|197316.5|197438.2|197313.2|197441.5|197316.5|197435.2|197310.2|28
1726126590000|2024-09-12 07:36:30|197440.2|197315.2|197441.8|197316.8|197441.8|197316.8|197436.1|197311.1|33
1726126600000|2024-09-12 07:36:40|197440.1|197315.1|197518.4|197393.4|197528.7|197403.7|197439.9|197314.9|22
1726126610000|2024-09-12 07:36:50|197516.2|197391.2|197524.8|197399.8|197525.3|197400.3|197514.7|197389.7|27
1726126620000|2024-09-12 07:37:00|197525.1|197400.1|197523.9|197398.9|197527.8|197402.8|197521.6|197396.6|17
1726126630000|2024-09-12 07:37:10|197525.2|197400.2|197526.8|197401.8|197527.6|197402.6|197523.9|197398.9|13
1726126640000|2024-09-12 07:37:20|197524.4|197399.4|197558.6|197433.6|197571.1|197446.1|197524.4|197399.4|16
1726126650000|2024-09-12 07:37:30|197563.4|197438.4|197556.2|197431.2|197563.8|197438.8|197553.6|197428.6|21
1726126660000|2024-09-12 07:37:40|197558|197433|197557.7|197432.7|197562.5|197437.5|197554.2|197429.2|22
1726126670000|2024-09-12 07:37:50|197555.3|197430.3|197544.9|197419.9|197555.3|197430.3|197544.9|197419.9|8
1726126680000|2024-09-12 07:38:00|197498|197373|197507.7|197382.7|197528.2|197403.2|197498|197373|12
1726126690000|2024-09-12 07:38:10|197507|197382|197501.9|197376.9|197507|197382|197501.9|197376.9|3
1726126700000|2024-09-12 07:38:20|197504.6|197379.6|197503.8|197378.8|197507.2|197382.2|197497.7|197372.7|12
1726126710000|2024-09-12 07:38:30|197501.9|197376.9|197475.1|197350.1|197501.9|197376.9|197463.7|197338.7|19
1726126720000|2024-09-12 07:38:40|197472.3|197347.3|197464.6|197339.6|197474.1|197349.1|197459.3|197334.3|13
1726126730000|2024-09-12 07:38:50|197467.9|197342.9|197511.2|197386.2|197516.9|197391.9|197467.9|197342.9|24
1726126740000|2024-09-12 07:39:00|197511.5|197386.5|197515.5|197390.5|197517.1|197392.1|197511.5|197386.5|13
1726126750000|2024-09-12 07:39:10|197515.8|197390.8|197509.4|197384.4|197515.8|197390.8|197508.5|197383.5|17
1726126760000|2024-09-12 07:39:20|197511.8|197386.8|197513.3|197388.3|197513.4|197388.4|197509|197384|17
1726126770000|2024-09-12 07:39:30|197511.7|197386.7|197512.3|197387.3|197513.6|197388.6|197505.8|197380.8|15
1726126780000|2024-09-12 07:39:40|197510.4|197385.4|197508|197383|197512.9|197387.9|197508|197383|26
1726126790000|2024-09-12 07:39:50|197506.2|197381.2|197510.5|197385.5|197512.6|197387.6|197506.2|197381.2|12
1726126800000|2024-09-12 07:40:00|197512.1|197387.1|197510|197385|197512.1|197387.1|197504.1|197379.1|31
1726126810000|2024-09-12 07:40:10|197509|197384|197521.1|197396.1|197521.9|197396.9|197506.3|197381.3|33
1726126820000|2024-09-12 07:40:20|197522.1|197397.1|197520.7|197395.7|197522.7|197397.7|197512.7|197387.7|34
1726126830000|2024-09-12 07:40:30|197521.2|197396.2|197519.5|197394.5|197522.1|197397.1|197516.2|197391.2|31
1726126840000|2024-09-12 07:40:40|197520|197395|197512.1|197387.1|197521.2|197396.2|197510.9|197385.9|26
1726126850000|2024-09-12 07:40:50|197509.8|197384.8|197476.1|197351.1|197509.8|197384.8|197466.9|197341.9|22
1726126860000|2024-09-12 07:41:00|197471.5|197346.5|197486.4|197361.4|197493.3|197368.3|197470.1|197345.1|35
1726126870000|2024-09-12 07:41:10|197498.8|197373.8|197492|197367|197499.6|197374.6|197487.3|197362.3|37
1726126880000|2024-09-12 07:41:20|197489|197364|197496.7|197371.7|197498.9|197373.9|197486.3|197361.3|27
1726126890000|2024-09-12 07:41:30|197491|197366|197511.8|197386.8|197512|197387|197491|197366|19
1726126900000|2024-09-12 07:41:40|197512.3|197387.3|197513.1|197388.1|197514.1|197389.1|197509.4|197384.4|29
1726126910000|2024-09-12 07:41:50|197511.1|197386.1|197513.8|197388.8|197517.1|197392.1|197507.1|197382.1|24
1726126920000|2024-09-12 07:42:00|197515.5|197390.5|197516|197391|197516.6|197391.6|197510.9|197385.9|13
1726126930000|2024-09-12 07:42:10|197517.6|197392.6|197509.8|197384.8|197517.6|197392.6|197505.3|197380.3|31
1726126940000|2024-09-12 07:42:20|197507.2|197382.2|197509.7|197384.7|197510.5|197385.5|197507.2|197382.2|9
1726126950000|2024-09-12 07:42:30|197511.8|197386.8|197509.8|197384.8|197515.3|197390.3|197503.9|197378.9|19
1726126960000|2024-09-12 07:42:40|197509.6|197384.6|197512.2|197387.2|197514|197389|197507|197382|33
1726126970000|2024-09-12 07:42:50|197510.1|197385.1|197513.3|197388.3|197514.8|197389.8|197508.2|197383.2|14
1726126980000|2024-09-12 07:43:00|197512.2|197387.2|197512.9|197387.9|197516|197391|197509|197384|16
1726126990000|2024-09-12 07:43:10|197511|197386|197513|197388|197513|197388|197510.2|197385.2|5
1726127000000|2024-09-12 07:43:20|197511.2|197386.2|197494.7|197369.7|197519.2|197394.2|197489|197364|8
1726127010000|2024-09-12 07:43:30|197496.3|197371.3|197507.9|197382.9|197510.1|197385.1|197494.1|197369.1|31
1726127020000|2024-09-12 07:43:40|197509|197384|197510.3|197385.3|197511.9|197386.9|197505.5|197380.5|26
1726127030000|2024-09-12 07:43:50|197510.9|197385.9|197513.8|197388.8|197514.2|197389.2|197508.9|197383.9|29
1726127040000|2024-09-12 07:44:00|197512.7|197387.7|197517.8|197392.8|197520|197395|197507.2|197382.2|27
1726127050000|2024-09-12 07:44:10|197515|197390|197519.4|197394.4|197519.4|197394.4|197512.2|197387.2|26
1726127060000|2024-09-12 07:44:20|197515.4|197390.4|197515.8|197390.8|197519.8|197394.8|197512.8|197387.8|28
1726127070000|2024-09-12 07:44:30|197513.7|197388.7|197514.6|197389.6|197516.7|197391.7|197512.3|197387.3|21
1726127080000|2024-09-12 07:44:40|197516.3|197391.3|197482|197357|197516.4|197391.4|197472.1|197347.1|33
1726127090000|2024-09-12 07:44:50|197480|197355|197480.9|197355.9|197486.5|197361.5|197474|197349|32
1726127100000|2024-09-12 07:45:00|197482.4|197357.4|197507.1|197382.1|197511.1|197386.1|197480.6|197355.6|27
1726127110000|2024-09-12 07:45:10|197514.1|197389.1|197514.8|197389.8|197520.9|197395.9|197509.6|197384.6|31
1726127120000|2024-09-12 07:45:20|197514.6|197389.6|197516.3|197391.3|197519.9|197394.9|197513.3|197388.3|24
1726127130000|2024-09-12 07:45:30|197516.2|197391.2|197517.8|197392.8|197519.3|197394.3|197513.6|197388.6|30
1726127140000|2024-09-12 07:45:40|197513.9|197388.9|197515.6|197390.6|197519.5|197394.5|197511.3|197386.3|31
1726127150000|2024-09-12 07:45:50|197512|197387|197512.3|197387.3|197519.3|197394.3|197512|197387|23
1726127160000|2024-09-12 07:46:00|197510.8|197385.8|197516.2|197391.2|197517.5|197392.5|197510.8|197385.8|17
1726127170000|2024-09-12 07:46:10|197516|197391|197515.3|197390.3|197526.1|197401.1|197509.4|197384.4|36
1726127180000|2024-09-12 07:46:20|197512.3|197387.3|197513.2|197388.2|197515.2|197390.2|197508.5|197383.5|30
1726127190000|2024-09-12 07:46:30|197512.1|197387.1|197518.6|197393.6|197520|197395|197508.8|197383.8|17
1726127200000|2024-09-12 07:46:40|197518.7|197393.7|197517.6|197392.6|197519.6|197394.6|197512.2|197387.2|19
1726127210000|2024-09-12 07:46:50|197517.9|197392.9|197519.2|197394.2|197521.6|197396.6|197512.1|197387.1|24
1726127220000|2024-09-12 07:47:00|197519.9|197394.9|197512.4|197387.4|197520.8|197395.8|197512.4|197387.4|22
1726127230000|2024-09-12 07:47:10|197511.2|197386.2|197519.8|197394.8|197528.2|197403.2|197511.2|197386.2|34
1726127240000|2024-09-12 07:47:20|197524.9|197399.9|197525.2|197400.2|197527.9|197402.9|197518.3|197393.3|27
1726127250000|2024-09-12 07:47:30|197519.6|197394.6|197515.5|197390.5|197557.4|197432.4|197502.7|197377.7|21
1726127260000|2024-09-12 07:47:40|197516|197391|197496.2|197371.2|197516.2|197391.2|197495.8|197370.8|25
1726127270000|2024-09-12 07:47:50|197503.7|197378.7|197483.3|197358.3|197503.7|197378.7|197480.4|197355.4|31
1726127280000|2024-09-12 07:48:00|197483.6|197358.6|197484.3|197359.3|197492.1|197367.1|197479.4|197354.4|27
1726127290000|2024-09-12 07:48:10|197483.9|197358.9|197487.8|197362.8|197489.5|197364.5|197479.7|197354.7|26
1726127300000|2024-09-12 07:48:20|197483.7|197358.7|197487.4|197362.4|197488.8|197363.8|197482.1|197357.1|20
1726127310000|2024-09-12 07:48:30|197484.3|197359.3|197477.4|197352.4|197488|197363|197477.4|197352.4|15
1726127320000|2024-09-12 07:48:40|197479.6|197354.6|197486.6|197361.6|197486.6|197361.6|197477.1|197352.1|21
1726127330000|2024-09-12 07:48:50|197480|197355|197512.8|197387.8|197514.5|197389.5|197480|197355|30
1726127340000|2024-09-12 07:49:00|197512.3|197387.3|197529.5|197404.5|197530.7|197405.7|197506.6|197381.6|31
1726127350000|2024-09-12 07:49:10|197527.7|197402.7|197516.6|197391.6|197529.6|197404.6|197516.6|197391.6|31
1726127360000|2024-09-12 07:49:20|197523.4|197398.4|197524.2|197399.2|197526.4|197401.4|197519.4|197394.4|34
1726127370000|2024-09-12 07:49:30|197527.5|197402.5|197525.9|197400.9|197537.5|197412.5|197520.2|197395.2|34
1726127380000|2024-09-12 07:49:40|197522.2|197397.2|197534|197409|197536.3|197411.3|197522.2|197397.2|25
1726127390000|2024-09-12 07:49:50|197533.7|197408.7|197536.6|197411.6|197542.5|197417.5|197532.1|197407.1|23
1726127400000|2024-09-12 07:50:00|197536.9|197411.9|197527.6|197402.6|197536.9|197411.9|197527.6|197402.6|21
1726127410000|2024-09-12 07:50:10|197528.5|197403.5|197528.3|197403.3|197537.7|197412.7|197523.1|197398.1|37
1726127420000|2024-09-12 07:50:20|197527.7|197402.7|197532.4|197407.4|197535.3|197410.3|197524.4|197399.4|32
1726127430000|2024-09-12 07:50:30|197532.9|197407.9|197537.8|197412.8|197539.7|197414.7|197531.6|197406.6|23
1726127440000|2024-09-12 07:50:40|197533.2|197408.2|197554|197429|197556.6|197431.6|197531.3|197406.3|28
1726127450000|2024-09-12 07:50:50|197551.5|197426.5|197558.2|197433.2|197560.5|197435.5|197550.1|197425.1|27
1726127460000|2024-09-12 07:51:00|197558.3|197433.3|197562.4|197437.4|197564.7|197439.7|197556.6|197431.6|33
1726127470000|2024-09-12 07:51:10|197560.8|197435.8|197558.2|197433.2|197564.4|197439.4|197550.4|197425.4|32
1726127480000|2024-09-12 07:51:20|197556.3|197431.3|197558.2|197433.2|197559.4|197434.4|197554.9|197429.9|27
1726127490000|2024-09-12 07:51:30|197565.6|197440.6|197563.9|197438.9|197565.6|197440.6|197561|197436|17
1726127500000|2024-09-12 07:51:40|197563.3|197438.3|197562|197437|197565.7|197440.7|197560.1|197435.1|27
1726127510000|2024-09-12 07:51:50|197563.7|197438.7|197562.6|197437.6|197565.6|197440.6|197561.1|197436.1|27
1726127520000|2024-09-12 07:52:00|197562.8|197437.8|197553.7|197428.7|197563.3|197438.3|197551.7|197426.7|27
1726127530000|2024-09-12 07:52:10|197552.9|197427.9|197553.4|197428.4|197559.5|197434.5|197552.4|197427.4|26
1726127540000|2024-09-12 07:52:20|197557.2|197432.2|197553.7|197428.7|197557.3|197432.3|197550.2|197425.2|20
1726127550000|2024-09-12 07:52:30|197550.7|197425.7|197538.1|197413.1|197551.9|197426.9|197528.1|197403.1|16
1726127560000|2024-09-12 07:52:40|197537|197412|197540.7|197415.7|197541.2|197416.2|197535.9|197410.9|28
1726127570000|2024-09-12 07:52:50|197540.1|197415.1|197534.2|197409.2|197540.1|197415.1|197533.1|197408.1|23
1726127580000|2024-09-12 07:53:00|197537.4|197412.4|197537.5|197412.5|197540.1|197415.1|197531.2|197406.2|27
1726127590000|2024-09-12 07:53:10|197530.5|197405.5|197539.5|197414.5|197541.9|197416.9|197528.2|197403.2|30
1726127600000|2024-09-12 07:53:20|197540.6|197415.6|197533.4|197408.4|197540.8|197415.8|197529.5|197404.5|24
1726127610000|2024-09-12 07:53:30|197536.7|197411.7|197542.3|197417.3|197555.6|197430.6|197531.7|197406.7|31
1726127620000|2024-09-12 07:53:40|197540.3|197415.3|197534.3|197409.3|197544.4|197419.4|197534.3|197409.3|33
1726127630000|2024-09-12 07:53:50|197537.8|197412.8|197540.2|197415.2|197544.5|197419.5|197532.5|197407.5|29
1726127640000|2024-09-12 07:54:00|197540.8|197415.8|197558.7|197433.7|197561.1|197436.1|197540.8|197415.8|31
1726127650000|2024-09-12 07:54:10|197560.2|197435.2|197557.4|197432.4|197561.4|197436.4|197546.7|197421.7|30
1726127660000|2024-09-12 07:54:20|197556.3|197431.3|197562.3|197437.3|197562.3|197437.3|197556|197431|28
1726127670000|2024-09-12 07:54:30|197561.4|197436.4|197565|197440|197565.4|197440.4|197556.9|197431.9|25
1726127680000|2024-09-12 07:54:40|197568.7|197443.7|197567.2|197442.2|197569.9|197444.9|197566.5|197441.5|16
1726127690000|2024-09-12 07:54:50|197568.2|197443.2|197566.6|197441.6|197569|197444|197564.9|197439.9|22
1726127700000|2024-09-12 07:55:00|197567.7|197442.7|197565.2|197440.2|197568.4|197443.4|197564.4|197439.4|20
1726127710000|2024-09-12 07:55:10|197564.2|197439.2|197560.7|197435.7|197568.1|197443.1|197560.3|197435.3|25
1726127720000|2024-09-12 07:55:20|197562.7|197437.7|197561.2|197436.2|197563.4|197438.4|197560.5|197435.5|12
1726127730000|2024-09-12 07:55:30|197564.3|197439.3|197563.5|197438.5|197565.9|197440.9|197560.6|197435.6|27
1726127740000|2024-09-12 07:55:40|197562.6|197437.6|197564.3|197439.3|197566.3|197441.3|197562.6|197437.6|19
1726127750000|2024-09-12 07:55:50|197563.5|197438.5|197563.9|197438.9|197565.9|197440.9|197562.8|197437.8|25
1726127760000|2024-09-12 07:56:00|197563.6|197438.6|197557.3|197432.3|197566.6|197441.6|197554.9|197429.9|21
1726127770000|2024-09-12 07:56:10|197554.1|197429.1|197507.1|197457.1|197556.1|197457.1|197507.1|197412.8|29
1726127780000|2024-09-12 07:56:20|197507|197457|197511.3|197461.3|197515.1|197465.1|197501.6|197451.6|34
1726127790000|2024-09-12 07:56:30|197507.7|197457.7|197506.2|197456.2|197514.1|197464.1|197505.3|197455.3|38
1726127800000|2024-09-12 07:56:40|197509.4|197459.4|197503.9|197453.9|197514.3|197464.3|197503.2|197453.2|36
1726127810000|2024-09-12 07:56:50|197500.8|197450.8|197511.1|197461.1|197511.1|197461.1|197500.8|197450.8|35
1726127820000|2024-09-12 07:57:00|197510.1|197460.1|197505.6|197455.6|197513.8|197463.8|197500.9|197450.9|33
1726127830000|2024-09-12 07:57:10|197506.5|197456.5|197516.5|197466.5|197516.5|197466.5|197503.9|197453.9|28
1726127840000|2024-09-12 07:57:20|197518.7|197468.7|197526|197476|197526.6|197476.6|197513.5|197463.5|31
1726127850000|2024-09-12 07:57:30|197527.1|197477.1|197533.3|197483.3|197534.3|197484.3|197524.5|197474.5|18
1726127860000|2024-09-12 07:57:40|197533.8|197483.8|197533.1|197483.1|197534.4|197484.4|197530.7|197480.7|9
1726127870000|2024-09-12 07:57:50|197533.5|197483.5|197528.6|197478.6|197533.5|197483.5|197513|197463|27
1726127880000|2024-09-12 07:58:00|197525.9|197475.9|197525.5|197475.5|197529|197479|197524.5|197474.5|33
1726127890000|2024-09-12 07:58:10|197524.3|197474.3|197547.9|197497.9|197551.4|197501.4|197514.3|197464.3|25
1726127900000|2024-09-12 07:58:20|197546.7|197496.7|197548|197498|197555.9|197505.9|197546.1|197496.1|15
1726127910000|2024-09-12 07:58:30|197547.3|197497.3|197545.7|197495.7|197549|197499|197545.1|197495.1|11
1726127920000|2024-09-12 07:58:40|197546.1|197496.1|197513.2|197463.2|197546.1|197496.1|197510.6|197460.6|25
1726127930000|2024-09-12 07:58:50|197513|197463|197513.5|197463.5|197514.5|197464.5|197509|197459|19
1726127940000|2024-09-12 07:59:00|197512.8|197462.8|197487.8|197437.8|197515.2|197465.2|197481.9|197431.9|30
1726127950000|2024-09-12 07:59:10|197486.3|197436.3|197522.1|197397.1|197533.2|197444.6|197484.7|197390|31
1726127960000|2024-09-12 07:59:20|197523.8|197398.8|197515.9|197390.9|197523.8|197398.8|197515.2|197390.2|22
1726127970000|2024-09-12 07:59:30|197517.5|197392.5|197520.3|197395.3|197520.4|197395.4|197514.1|197389.1|16
1726127980000|2024-09-12 07:59:40|197519.5|197394.5|197520.8|197395.8|197521.5|197396.5|197512.2|197387.2|29
1726127990000|2024-09-12 07:59:50|197509.5|197384.5|197512.5|197387.5|197516.3|197391.3|197509.2|197384.2|10
1726128000000|2024-09-12 08:00:00|197513.2|197388.2|197529.4|197404.4|197531.9|197406.9|197513.2|197388.2|25
1726128010000|2024-09-12 08:00:10|197528.3|197403.3|197529.8|197404.8|197531.2|197406.2|197524.4|197399.4|36
1726128020000|2024-09-12 08:00:20|197525.4|197400.4|197565.6|197440.6|197565.6|197440.6|197525.4|197400.4|28
1726128030000|2024-09-12 08:00:30|197562.1|197437.1|197573|197448|197600|197475|197562|197437|30
1726128040000|2024-09-12 08:00:40|197576.7|197451.7|197598.4|197473.4|197598.9|197473.9|197570.8|197445.8|25
1726128050000|2024-09-12 08:00:50|197596.7|197471.7|197645.1|197520.1|197649.8|197524.8|197596.7|197471.7|27
1726128060000|2024-09-12 08:01:00|197643.9|197518.9|197638.9|197513.9|197652.3|197527.3|197634.3|197509.3|39
1726128070000|2024-09-12 08:01:10|197640|197515|197642|197517|197648.3|197523.3|197639.3|197514.3|31
1726128080000|2024-09-12 08:01:20|197641.5|197516.5|197619.6|197494.6|197646.8|197521.8|197619.6|197494.6|32
1726128090000|2024-09-12 08:01:30|197621.4|197496.4|197626.7|197501.7|197628.9|197503.9|197621.2|197496.2|23
1726128100000|2024-09-12 08:01:40|197626.9|197501.9|197602|197477|197626.9|197501.9|197598.5|197473.5|18
1726128110000|2024-09-12 08:01:50|197601|197476|197650.1|197525.1|197650.1|197525.1|197600.8|197475.8|20
1726128120000|2024-09-12 08:02:00|197651.7|197526.7|197666.4|197541.4|197675.2|197550.2|197651.7|197526.7|17
1726128130000|2024-09-12 08:02:10|197671.6|197546.6|197658.9|197533.9|197678|197553|197644.8|197519.8|14
1726128140000|2024-09-12 08:02:20|197656|197531|197664.2|197539.2|197665.5|197540.5|197653.9|197528.9|8
1726128150000|2024-09-12 08:02:30|197664.7|197539.7|197645.4|197520.4|197667.3|197542.3|197641.3|197516.3|24
1726128160000|2024-09-12 08:02:40|197652|197527|197657.1|197532.1|197665.4|197540.4|197645|197520|26
1726128170000|2024-09-12 08:02:50|197662|197537|197659.6|197534.6|197673.4|197548.4|197646.2|197521.2|40
1726128180000|2024-09-12 08:03:00|197653.8|197528.8|197693.7|197568.7|197693.7|197575|197612.2|197526|38
1726128190000|2024-09-12 08:03:10|197683.8|197558.8|197697.1|197572.1|197704|197579|197675.1|197550.1|31
1726128200000|2024-09-12 08:03:20|197697.6|197572.6|197691.6|197566.6|197706.4|197581.4|197690|197565|31
1726128210000|2024-09-12 08:03:30|197696.8|197571.8|197658.6|197608.6|197702|197612.3|197646.9|197556.4|32
1726128220000|2024-09-12 08:03:40|197667.1|197617.1|197649.2|197599.2|197701.8|197622.2|197649.2|197576.8|39
1726128230000|2024-09-12 08:03:50|197655.2|197605.2|197706.5|197581.5|197710.7|197619.7|197653.2|197566.4|37
1726128240000|2024-09-12 08:04:00|197704.7|197579.7|197705.7|197580.7|197723.1|197598.1|197704.6|197579.6|30
1726128250000|2024-09-12 08:04:10|197706.3|197581.3|197681.8|197556.8|197709.5|197584.5|197679.6|197554.6|30
1726128260000|2024-09-12 08:04:20|197660.2|197535.2|197665.6|197540.6|197668.4|197543.4|197651.7|197526.7|30
1726128270000|2024-09-12 08:04:30|197666|197541|197664.9|197539.9|197667.3|197542.3|197664.5|197539.5|9
1726128280000|2024-09-12 08:04:40|197664.7|197539.7|197661.1|197536.1|197666.8|197541.8|197661.1|197536.1|13
1726128290000|2024-09-12 08:04:50|197660.4|197535.4|197673.5|197548.5|197674.3|197549.3|197659.2|197534.2|19
1726128300000|2024-09-12 08:05:00|197671.5|197546.5|197671.6|197546.6|197674|197549|197669.7|197544.7|16
1726128310000|2024-09-12 08:05:10|197673.4|197548.4|197655.4|197530.4|197673.5|197548.5|197653|197528|28
1726128320000|2024-09-12 08:05:20|197654.6|197529.6|197637.2|197512.2|197656.1|197531.1|197635.3|197510.3|17
1726128330000|2024-09-12 08:05:30|197635.5|197510.5|197608|197483|197635.5|197510.5|197604.1|197479.1|12
1726128340000|2024-09-12 08:05:40|197612.2|197487.2|197715.7|197590.7|197717.5|197592.5|197612.2|197487.2|28
1726128350000|2024-09-12 08:05:50|197713.6|197588.6|197684.8|197559.8|197718.4|197593.4|197684.5|197559.5|19
1726128360000|2024-09-12 08:06:00|197685.3|197560.3|197694.4|197569.4|197694.4|197569.4|197674.1|197549.1|12
1726128370000|2024-09-12 08:06:10|197694.2|197569.2|197676.5|197551.5|197694.2|197569.2|197673.7|197548.7|11
1726128380000|2024-09-12 08:06:20|197674.4|197549.4|197671.4|197546.4|197682|197557|197671.4|197546.4|13
1726128390000|2024-09-12 08:06:30|197680.9|197555.9|197800|197675|197804.3|197679.3|197678.8|197553.8|24
1726128400000|2024-09-12 08:06:40|197799.1|197674.1|197759.5|197634.5|197801.4|197676.4|197759.5|197634.5|27
1726128410000|2024-09-12 08:06:50|197765.9|197640.9|197760.1|197635.1|197766|197641|197756.9|197631.9|11
1726128420000|2024-09-12 08:07:00|197755.3|197630.3|197731.8|197606.8|197760.8|197635.8|197726.3|197601.3|13
1726128430000|2024-09-12 08:07:10|197730.3|197605.3|197771|197646|197793.4|197668.4|197730.3|197605.3|16
1726128440000|2024-09-12 08:07:20|197770.3|197645.3|197755.2|197630.2|197770.3|197645.3|197750.5|197625.5|14
1726128450000|2024-09-12 08:07:30|197755.1|197630.1|197755.5|197630.5|197757.6|197632.6|197750.6|197625.6|15
1726128460000|2024-09-12 08:07:40|197748.7|197623.7|197758.3|197633.3|197758.3|197633.3|197735.3|197610.3|15
1726128470000|2024-09-12 08:07:50|197757|197632|197756|197631|197758.3|197633.3|197755.7|197630.7|11
1726128480000|2024-09-12 08:08:00|197758.2|197633.2|197725.7|197600.7|197764|197639|197721|197596|19
1726128490000|2024-09-12 08:08:10|197725.8|197600.8|197719.6|197594.6|197727.3|197602.3|197716.8|197591.8|10
1726128500000|2024-09-12 08:08:20|197720.3|197595.3|197723.2|197598.2|197728.8|197603.8|197720.2|197595.2|10
1726128510000|2024-09-12 08:08:30|197724|197599|197729.2|197604.2|197729.2|197604.2|197719|197594|14
1726128520000|2024-09-12 08:08:40|197728.9|197603.9|197754.6|197629.6|197758.3|197633.3|197723.4|197598.4|22
1726128530000|2024-09-12 08:08:50|197755.4|197630.4|197724.2|197599.2|197755.4|197630.4|197724.2|197599.2|11
1726128540000|2024-09-12 08:09:00|197737|197612|197788|197663|197790.4|197665.4|197737|197612|30
1726128550000|2024-09-12 08:09:10|197787.7|197662.7|197794|197669|197798.5|197673.5|197786.9|197661.9|25
1726128560000|2024-09-12 08:09:20|197794.4|197669.4|197750|197625|197794.6|197669.6|197747.3|197622.3|27
1726128570000|2024-09-12 08:09:30|197749.5|197624.5|197710.3|197585.3|197750.9|197625.9|197710.3|197585.3|31
1726128580000|2024-09-12 08:09:40|197712.5|197587.5|197704.9|197579.9|197717.7|197592.7|197704.9|197579.9|17
1726128590000|2024-09-12 08:09:50|197700.9|197575.9|197692.7|197567.7|197711.2|197586.2|197692.7|197567.7|22
1726128600000|2024-09-12 08:10:00|197690.9|197565.9|197666.5|197541.5|197690.9|197565.9|197662.9|197537.9|14
1726128610000|2024-09-12 08:10:10|197662.4|197537.4|197664.4|197539.4|197665.7|197540.7|197659.6|197534.6|12
1726128620000|2024-09-12 08:10:20|197662.3|197537.3|197628.2|197503.2|197666|197541|197625.7|197500.7|12
1726128630000|2024-09-12 08:10:30|197627.1|197502.1|197635.1|197510.1|197636.2|197511.2|197626.2|197501.2|12
1726128640000|2024-09-12 08:10:40|197632.2|197507.2|197626|197501|197635.6|197510.6|197621|197496|9
1726128650000|2024-09-12 08:10:50|197626.1|197501.1|197628.2|197503.2|197634.3|197509.3|197618.2|197493.2|12
1726128660000|2024-09-12 08:11:00|197629.6|197504.6|197645.6|197520.6|197652.2|197527.2|197629.6|197504.6|10
1726128680000|2024-09-12 08:11:20|197645.7|197520.7|197645.2|197520.2|197647.3|197522.3|197639.9|197514.9|7
1726128690000|2024-09-12 08:11:30|197644.2|197519.2|197624.6|197499.6|197644.2|197519.2|197615.6|197490.6|11
1726128700000|2024-09-12 08:11:40|197620.1|197495.1|197627.3|197502.3|197634|197509|197618.5|197493.5|22
1726128710000|2024-09-12 08:11:50|197630.6|197505.6|197598.5|197473.5|197634.4|197509.4|197596.5|197471.5|27
1726128720000|2024-09-12 08:12:00|197598.2|197473.2|197587.7|197462.7|197598.4|197473.4|197584.4|197459.4|13
1726128730000|2024-09-12 08:12:10|197589.8|197464.8|197593.1|197468.1|197593.1|197468.1|197583.7|197458.7|15
1726128740000|2024-09-12 08:12:20|197592.8|197467.8|197593.7|197468.7|197598.9|197473.9|197588.9|197463.9|19
1726128750000|2024-09-12 08:12:30|197594|197469|197591.7|197466.7|197595.4|197470.4|197591.4|197466.4|7
1726128760000|2024-09-12 08:12:40|197591.3|197466.3|197591.4|197466.4|197591.6|197466.6|197591.2|197466.2|4
1726128770000|2024-09-12 08:12:50|197591.2|197466.2|197605.8|197480.8|197605.9|197480.9|197589.6|197464.6|5
1726128780000|2024-09-12 08:13:00|197605.6|197480.6|197600.9|197475.9|197606.2|197481.2|197598.9|197473.9|14
1726128790000|2024-09-12 08:13:10|197602|197477|197606.8|197481.8|197606.8|197481.8|197594.3|197469.3|12
1726128800000|2024-09-12 08:13:20|197605.3|197480.3|197600.7|197475.7|197606.9|197481.9|197590.1|197465.1|18
1726128810000|2024-09-12 08:13:30|197601|197476|197635.2|197510.2|197641.3|197516.3|197601|197476|11
1726128820000|2024-09-12 08:13:40|197631.4|197506.4|197651.7|197526.7|197653.2|197528.2|197631.4|197506.4|10
1726128830000|2024-09-12 08:13:50|197649.3|197524.3|197642.4|197517.4|197649.3|197524.3|197637.4|197512.4|6
1726128840000|2024-09-12 08:14:00|197642.9|197517.9|197646.2|197521.2|197648.4|197523.4|197638.1|197513.1|18
1726128850000|2024-09-12 08:14:10|197646.5|197521.5|197648|197523|197649.8|197524.8|197646.5|197521.5|5
1726128860000|2024-09-12 08:14:20|197649.6|197524.6|197649.7|197524.7|197650.2|197525.2|197647.6|197522.6|5
1726128870000|2024-09-12 08:14:30|197648|197523|197633.6|197508.6|197649.8|197524.8|197629.8|197504.8|13
1726128880000|2024-09-12 08:14:40|197628.8|197503.8|197634.1|197509.1|197635.3|197510.3|197628.8|197503.8|14
1726128890000|2024-09-12 08:14:50|197630.7|197505.7|197635.5|197510.5|197637.5|197512.5|197630.7|197505.7|10
1726128900000|2024-09-12 08:15:00|197631.4|197506.4|197597.1|197472.1|197631.4|197506.4|197574.9|197449.9|18
1726128910000|2024-09-12 08:15:10|197593.2|197468.2|197588.6|197463.6|197597.4|197472.4|197585|197460|18
1726128920000|2024-09-12 08:15:20|197588.7|197463.7|197591.9|197466.9|197591.9|197466.9|197584.9|197459.9|19
1726128930000|2024-09-12 08:15:30|197592.1|197467.1|197607.7|197482.7|197608.6|197483.6|197589.5|197464.5|18
1726128940000|2024-09-12 08:15:40|197608.3|197483.3|197625.7|197500.7|197630.1|197505.1|197607.7|197482.7|15
1726128950000|2024-09-12 08:15:50|197626|197501|197591.3|197466.3|197626|197501|197579.1|197454.1|21
1726128960000|2024-09-12 08:16:00|197588.7|197463.7|197589.6|197464.6|197593.8|197468.8|197588.7|197463.7|19
1726128970000|2024-09-12 08:16:10|197592|197467|197591.6|197466.6|197594.2|197469.2|197589.3|197464.3|14
1726128980000|2024-09-12 08:16:20|197590.1|197465.1|197586.7|197461.7|197594.5|197469.5|197576.9|197451.9|38
1726128990000|2024-09-12 08:16:30|197584|197459|197575.2|197450.2|197588.7|197463.7|197575.1|197450.1|32
1726129000000|2024-09-12 08:16:40|197577.8|197452.8|197543.4|197418.4|197580.4|197455.4|197538.2|197413.2|31
1726129010000|2024-09-12 08:16:50|197543.8|197418.8|197546.5|197421.5|197549.8|197424.8|197539.5|197414.5|32
1726129020000|2024-09-12 08:17:00|197545.9|197420.9|197545.4|197420.4|197548.5|197423.5|197539.3|197414.3|35
1726129030000|2024-09-12 08:17:10|197548.8|197423.8|197547.9|197422.9|197573.3|197448.3|197541.4|197416.4|31
1726129040000|2024-09-12 08:17:20|197549.7|197424.7|197539.8|197414.8|197550.2|197425.2|197533.8|197408.8|36
1726129050000|2024-09-12 08:17:30|197541.3|197416.3|197547.6|197422.6|197548.5|197423.5|197541.3|197416.3|13
1726129060000|2024-09-12 08:17:40|197547.9|197422.9|197542.2|197417.2|197549.3|197424.3|197541.6|197416.6|27
1726129070000|2024-09-12 08:17:50|197545.3|197420.3|197548.5|197423.5|197552.5|197427.5|197537.1|197412.1|29
1726129080000|2024-09-12 08:18:00|197548.8|197423.8|197548.5|197423.5|197552.1|197427.1|197542.1|197417.1|30
1726129090000|2024-09-12 08:18:10|197549|197424|197542|197417|197549|197424|197539.8|197414.8|25
1726129100000|2024-09-12 08:18:20|197544.2|197419.2|197545.3|197420.3|197551.4|197426.4|197537|197412|28
1726129110000|2024-09-12 08:18:30|197545.9|197420.9|197543.6|197418.6|197547.4|197422.4|197534.7|197409.7|22
1726129120000|2024-09-12 08:18:40|197540.2|197415.2|197543.5|197418.5|197546.2|197421.2|197539|197414|10
1726129130000|2024-09-12 08:18:50|197545.2|197420.2|197544.5|197419.5|197545.3|197420.3|197536.8|197411.8|25
1726129140000|2024-09-12 08:19:00|197544.4|197419.4|197550.4|197425.4|197550.4|197425.4|197537.8|197412.8|26
1726129150000|2024-09-12 08:19:10|197548.7|197423.7|197546.8|197421.8|197550.6|197425.6|197534.5|197409.5|34
1726129160000|2024-09-12 08:19:20|197548.2|197423.2|197578.8|197453.8|197583|197458|197546.6|197421.6|36
1726129170000|2024-09-12 08:19:30|197575.3|197450.3|197579.6|197454.6|197579.6|197454.6|197573.7|197448.7|32
1726129180000|2024-09-12 08:19:40|197575.9|197450.9|197573.8|197448.8|197578.2|197453.2|197570.2|197445.2|27
1726129190000|2024-09-12 08:19:50|197570.1|197445.1|197573.2|197448.2|197576.6|197451.6|197569.5|197444.5|35
1726129200000|2024-09-12 08:20:00|197573.3|197448.3|197575|197450|197577.3|197452.3|197570.6|197445.6|31
1726129210000|2024-09-12 08:20:10|197571.4|197446.4|197575.2|197450.2|197578.9|197453.9|197569.8|197444.8|36
1726129220000|2024-09-12 08:20:20|197571.9|197446.9|197578.5|197453.5|197580.6|197455.6|197569.2|197444.2|37
1726129230000|2024-09-12 08:20:30|197572.4|197447.4|197573|197448|197578.4|197453.4|197572.4|197447.4|31
1726129240000|2024-09-12 08:20:40|197579.3|197454.3|197571.1|197446.1|197579.3|197454.3|197568.1|197443.1|34
1726129250000|2024-09-12 08:20:50|197576.5|197451.5|197570.2|197445.2|197576.5|197451.5|197568.4|197443.4|33
1726129260000|2024-09-12 08:21:00|197570.1|197445.1|197574.3|197449.3|197585.4|197460.4|197570.1|197445.1|35
1726129270000|2024-09-12 08:21:10|197572.8|197447.8|197576.8|197451.8|197577.6|197452.6|197572.1|197447.1|21
1726129280000|2024-09-12 08:21:20|197576.4|197451.4|197576.1|197451.1|197585.8|197460.8|197570.7|197445.7|31
1726129290000|2024-09-12 08:21:30|197572.7|197447.7|197572.9|197447.9|197576.5|197451.5|197569.5|197444.5|34
1726129300000|2024-09-12 08:21:40|197574.8|197449.8|197576.6|197451.6|197580|197455|197571.2|197446.2|25
1726129310000|2024-09-12 08:21:50|197571.8|197446.8|197594|197469|197598.3|197473.3|197571.8|197446.8|23
1726129320000|2024-09-12 08:22:00|197594.7|197469.7|197594.9|197469.9|197605|197480|197592.3|197467.3|32
1726129330000|2024-09-12 08:22:10|197595.3|197470.3|197595.8|197470.8|197598.2|197473.2|197593.7|197468.7|30
1726129340000|2024-09-12 08:22:20|197597.8|197472.8|197598|197473|197600.1|197475.1|197595.9|197470.9|19
1726129350000|2024-09-12 08:22:30|197598.3|197473.3|197601|197476|197607|197482|197598.1|197473.1|17
1726129360000|2024-09-12 08:22:40|197599.7|197474.7|197602.5|197477.5|197602.5|197477.5|197599.7|197474.7|13
1726129370000|2024-09-12 08:22:50|197600.9|197475.9|197558.2|197433.2|197600.9|197475.9|197552.8|197427.8|33
1726129380000|2024-09-12 08:23:00|197552.2|197427.2|197539.5|197414.5|197559.4|197434.4|197538.4|197413.4|39
1726129390000|2024-09-12 08:23:10|197542.7|197417.7|197539.1|197414.1|197545.4|197420.4|197533.2|197408.2|40
1726129400000|2024-09-12 08:23:20|197540.1|197415.1|197545.1|197420.1|197548.1|197423.1|197533.7|197408.7|39
1726129410000|2024-09-12 08:23:30|197538.3|197413.3|197533.4|197408.4|197546.1|197421.1|197530.9|197405.9|38
1726129420000|2024-09-12 08:23:40|197532.3|197407.3|197492.8|197367.8|197544.6|197419.6|197492.8|197367.8|29
1726129430000|2024-09-12 08:23:50|197481.4|197356.4|197489.3|197364.3|197489.3|197364.3|197481.4|197356.4|13
1726129440000|2024-09-12 08:24:00|197489.6|197364.6|197478.5|197353.5|197512.6|197387.6|197478.5|197353.5|36
1726129450000|2024-09-12 08:24:10|197482.1|197357.1|197447.4|197322.4|197482.1|197357.1|197445.3|197320.3|32
1726129460000|2024-09-12 08:24:20|197447.5|197322.5|197448.3|197323.3|197449.3|197324.3|197444.7|197319.7|25
1726129470000|2024-09-12 08:24:30|197448.5|197323.5|197456.2|197331.2|197456.2|197331.2|197445|197320|20
1726129480000|2024-09-12 08:24:40|197456.3|197331.3|197457.1|197332.1|197458.1|197333.1|197455.1|197330.1|6
1726129490000|2024-09-12 08:24:50|197459.3|197334.3|197449.7|197324.7|197459.7|197334.7|197449.7|197324.7|20
1726129500000|2024-09-12 08:25:00|197450.5|197325.5|197454|197329|197456.5|197331.5|197450|197325|24
1726129510000|2024-09-12 08:25:10|197453.9|197328.9|197454.1|197329.1|197455.7|197330.7|197452.1|197327.1|7
1726129520000|2024-09-12 08:25:20|197452.7|197327.7|197452.2|197327.2|197454.2|197329.2|197452.2|197327.2|4
1726129530000|2024-09-12 08:25:30|197450.7|197325.7|197453.9|197328.9|197454.1|197329.1|197450.7|197325.7|13
1726129540000|2024-09-12 08:25:40|197455.3|197330.3|197478.9|197353.9|197481.3|197356.3|197451.9|197326.9|22
1726129550000|2024-09-12 08:25:50|197478.7|197353.7|197479.2|197354.2|197480.6|197355.6|197464.4|197339.4|30
1726129560000|2024-09-12 08:26:00|197478.8|197353.8|197450.9|197325.9|197478.9|197353.9|197450.8|197325.8|21
1726129570000|2024-09-12 08:26:10|197454.5|197329.5|197457.7|197332.7|197458.6|197333.6|197452.4|197327.4|19
1726129580000|2024-09-12 08:26:20|197454.9|197329.9|197469.3|197344.3|197470.2|197345.2|197452.8|197327.8|31
1726129590000|2024-09-12 08:26:30|197468.8|197343.8|197460.2|197335.2|197472.8|197347.8|197454.8|197329.8|38
1726129600000|2024-09-12 08:26:40|197462.9|197337.9|197448.9|197323.9|197462.9|197337.9|197446.5|197321.5|18
1726129610000|2024-09-12 08:26:50|197448.1|197323.1|197432|197307|197449.3|197324.3|197419.7|197294.7|22
1726129620000|2024-09-12 08:27:00|197433.4|197308.4|197438.1|197313.1|197438.1|197313.1|197433.4|197308.4|5
1726129630000|2024-09-12 08:27:10|197437.9|197312.9|197438|197313|197446.3|197321.3|197437.9|197312.9|13
1726129640000|2024-09-12 08:27:20|197439.3|197314.3|197440.6|197315.6|197440.6|197315.6|197432.8|197307.8|5
1726129650000|2024-09-12 08:27:30|197438|197313|197419.8|197294.8|197438|197313|197409.5|197284.5|18
1726129660000|2024-09-12 08:27:40|197419.7|197294.7|197420|197295|197421.8|197296.8|197413.9|197288.9|28
1726129670000|2024-09-12 08:27:50|197417.6|197292.6|197416|197291|197420.7|197295.7|197412.2|197287.2|28
1726129680000|2024-09-12 08:28:00|197418.8|197293.8|197420.5|197295.5|197423.4|197298.4|197416.1|197291.1|32
1726129690000|2024-09-12 08:28:10|197420.4|197295.4|197419.8|197294.8|197422.7|197297.7|197413.6|197288.6|30
1726129700000|2024-09-12 08:28:20|197420|197295|197434.4|197309.4|197434.4|197309.4|197413.1|197288.1|29
1726129710000|2024-09-12 08:28:30|197434.2|197309.2|197434.1|197309.1|197434.8|197309.8|197434.1|197309.1|4
1726129720000|2024-09-12 08:28:40|197433.6|197308.6|197429.7|197304.7|197434.2|197309.2|197429.7|197304.7|7
1726129730000|2024-09-12 08:28:50|197430.4|197305.4|197437.4|197312.4|197438.3|197313.3|197430.4|197305.4|19
1726129740000|2024-09-12 08:29:00|197437.2|197312.2|197440.7|197315.7|197445.5|197320.5|197434.8|197309.8|33
1726129750000|2024-09-12 08:29:10|197443.1|197318.1|197444.4|197319.4|197444.4|197319.4|197440.6|197315.6|22
1726129760000|2024-09-12 08:29:20|197445.6|197320.6|197448.1|197323.1|197448.2|197323.2|197444|197319|15
1726129770000|2024-09-12 08:29:30|197448.2|197323.2|197446.1|197321.1|197448.2|197323.2|197440.6|197315.6|27
1726129780000|2024-09-12 08:29:40|197444.7|197319.7|197476.2|197351.2|197477|197352|197434.7|197309.7|29
1726129790000|2024-09-12 08:29:50|197474.3|197349.3|197496.4|197371.4|197498.7|197373.7|197473.5|197348.5|22
1726129800000|2024-09-12 08:30:00|197492.9|197367.9|197486.7|197361.7|197503|197378|197485.6|197360.6|26
1726129810000|2024-09-12 08:30:10|197487.5|197362.5|197482.9|197357.9|197490|197365|197482.4|197357.4|17
1726129820000|2024-09-12 08:30:20|197482.5|197357.5|197481.1|197356.1|197484.7|197359.7|197476.5|197351.5|20
1726129830000|2024-09-12 08:30:30|197481|197356|197480.4|197355.4|197481|197356|197476.9|197351.9|14
1726129840000|2024-09-12 08:30:40|197479.9|197354.9|197482.1|197357.1|197482.1|197357.1|197477|197352|15
1726129850000|2024-09-12 08:30:50|197490.7|197365.7|197485.3|197360.3|197490.7|197365.7|197482.8|197357.8|20
1726129860000|2024-09-12 08:31:00|197487.6|197362.6|197484.9|197359.9|197487.6|197362.6|197473.2|197348.2|17
1726129870000|2024-09-12 08:31:10|197486.4|197361.4|197482.7|197357.7|197486.4|197361.4|197481.8|197356.8|17
1726129880000|2024-09-12 08:31:20|197485|197360|197486.5|197361.5|197489.4|197364.4|197484|197359|28
1726129890000|2024-09-12 08:31:30|197486.7|197361.7|197480.8|197355.8|197490.3|197365.3|197479.8|197354.8|29
1726129900000|2024-09-12 08:31:40|197477.7|197352.7|197484.7|197359.7|197486.2|197361.2|197477.7|197352.7|14
1726129910000|2024-09-12 08:31:50|197486.5|197361.5|197484.3|197359.3|197491.3|197366.3|197478.7|197353.7|23
1726129920000|2024-09-12 08:32:00|197479.9|197354.9|197492.5|197367.5|197497.3|197372.3|197478.5|197353.5|34
1726129930000|2024-09-12 08:32:10|197494.9|197369.9|197494.3|197369.3|197498.3|197373.3|197486.7|197361.7|23
1726129940000|2024-09-12 08:32:20|197491.5|197366.5|197492.7|197367.7|197496.8|197371.8|197487.5|197362.5|14
1726129950000|2024-09-12 08:32:30|197490.9|197365.9|197484.5|197359.5|197490.9|197365.9|197484.5|197359.5|17
1726129960000|2024-09-12 08:32:40|197494|197369|197490.6|197365.6|197494|197369|197486.9|197361.9|30
1726129970000|2024-09-12 08:32:50|197491.3|197366.3|197491.1|197366.1|197492.9|197367.9|197487.7|197362.7|21
1726129980000|2024-09-12 08:33:00|197492.5|197367.5|197474.2|197349.2|197492.5|197367.5|197472.8|197347.8|23
1726129990000|2024-09-12 08:33:10|197472.6|197347.6|197476.4|197351.4|197477.9|197352.9|197471.7|197346.7|11
1726130000000|2024-09-12 08:33:20|197476.3|197351.3|197476.6|197351.6|197478.9|197353.9|197475.6|197350.6|5
1726130010000|2024-09-12 08:33:30|197475.6|197350.6|197475.9|197350.9|197476.2|197351.2|197473|197348|4
1726130020000|2024-09-12 08:33:40|197475.5|197350.5|197475.8|197350.8|197476.1|197351.1|197474.8|197349.8|7
1726130030000|2024-09-12 08:33:50|197475.9|197350.9|197438.6|197313.6|197475.9|197350.9|197429|197304|15
1726130040000|2024-09-12 08:34:00|197441.1|197316.1|197447.3|197322.3|197448|197323|197437.7|197312.7|22
1726130050000|2024-09-12 08:34:10|197444.6|197319.6|197445.7|197320.7|197446.3|197321.3|197440|197315|20
1726130060000|2024-09-12 08:34:20|197443|197318|197400|197275|197443|197318|197393.6|197268.6|14
1726130070000|2024-09-12 08:34:30|197397.8|197272.8|197392.3|197267.3|197400|197275|197391.9|197266.9|9
1726130080000|2024-09-12 08:34:40|197391.9|197266.9|197391.3|197266.3|197393.8|197268.8|197390.6|197265.6|13
1726130090000|2024-09-12 08:34:50|197390.8|197265.8|197390.8|197265.8|197391.2|197266.2|197389.9|197264.9|11
1726130100000|2024-09-12 08:35:00|197389.9|197264.9|197392.2|197267.2|197408.9|197283.9|197387.5|197262.5|6
1726130110000|2024-09-12 08:35:10|197390.3|197265.3|197389.8|197264.8|197392.4|197267.4|197387.8|197262.8|8
1726130120000|2024-09-12 08:35:20|197392.8|197267.8|197390.9|197265.9|197392.8|197267.8|197369.1|197244.1|11
1726130130000|2024-09-12 08:35:30|197392|197267|197403.2|197278.2|197403.2|197278.2|197392|197267|7
1726130140000|2024-09-12 08:35:40|197403.5|197278.5|197397.2|197272.2|197403.5|197278.5|197395.1|197270.1|5
1726130150000|2024-09-12 08:35:50|197395.4|197270.4|197393.8|197268.8|197395.4|197270.4|197391.4|197266.4|9
1726130160000|2024-09-12 08:36:00|197392.5|197267.5|197392.5|197267.5|197392.5|197267.5|197392.5|197267.5|1
1726130170000|2024-09-12 08:36:10|197392.4|197267.4|197391.5|197266.5|197392.4|197267.4|197390.2|197265.2|6
1726130180000|2024-09-12 08:36:20|197393.7|197268.7|197391.4|197266.4|197393.7|197268.7|197387|197262|7
1726130190000|2024-09-12 08:36:30|197390.1|197265.1|197391.1|197266.1|197391.5|197266.5|197389.7|197264.7|8
1726130200000|2024-09-12 08:36:40|197392.9|197267.9|197401.5|197276.5|197401.5|197276.5|197390.5|197265.5|14
1726130210000|2024-09-12 08:36:50|197401.3|197276.3|197408.1|197283.1|197408.1|197283.1|197401.3|197276.3|10
1726130220000|2024-09-12 08:37:00|197407|197282|197404.7|197279.7|197408.1|197283.1|197404.7|197279.7|5
1726130230000|2024-09-12 08:37:10|197405.3|197280.3|197446.4|197321.4|197446.4|197321.4|197405.3|197280.3|13
1726130240000|2024-09-12 08:37:20|197447.6|197322.6|197448.2|197323.2|197448.2|197323.2|197447.6|197322.6|2
1726130250000|2024-09-12 08:37:30|197447.6|197322.6|197443.6|197318.6|197447.6|197322.6|197443.6|197318.6|3
1726130260000|2024-09-12 08:37:40|197442.4|197317.4|197445.9|197320.9|197446|197321|197442.4|197317.4|6
1726130270000|2024-09-12 08:37:50|197447.4|197322.4|197478.2|197353.2|197482.2|197357.2|197447.4|197322.4|13
1726130280000|2024-09-12 08:38:00|197480|197355|197489|197364|197489.7|197364.7|197480|197355|11
1726130290000|2024-09-12 08:38:10|197489.7|197364.7|197489.1|197364.1|197489.8|197364.8|197486.9|197361.9|9
1726130300000|2024-09-12 08:38:20|197490.4|197365.4|197496.3|197371.3|197496.3|197371.3|197489.2|197364.2|5
1726130310000|2024-09-12 08:38:30|197494.9|197369.9|197520.9|197395.9|197525.1|197400.1|197490.5|197365.5|15
1726130320000|2024-09-12 08:38:40|197520.7|197395.7|197552.1|197427.1|197552.1|197427.1|197520.7|197395.7|26
1726130330000|2024-09-12 08:38:50|197548.9|197423.9|197557.5|197432.5|197557.8|197432.8|197548.6|197423.6|16
1726130340000|2024-09-12 08:39:00|197553.6|197428.6|197569.4|197444.4|197571.7|197446.7|197553|197428|16
1726130350000|2024-09-12 08:39:10|197570.2|197445.2|197564.3|197439.3|197570.2|197445.2|197563.8|197438.8|9
1726130360000|2024-09-12 08:39:20|197563.8|197438.8|197563.6|197438.6|197564.4|197439.4|197561.8|197436.8|5
1726130370000|2024-09-12 08:39:30|197563.4|197438.4|197568.4|197443.4|197568.4|197443.4|197561.2|197436.2|12
1726130380000|2024-09-12 08:39:40|197565.6|197440.6|197568.3|197443.3|197568.3|197443.3|197565.6|197440.6|2
1726130390000|2024-09-12 08:39:50|197565.8|197440.8|197572.3|197447.3|197573.2|197448.2|197565.8|197440.8|8
1726130400000|2024-09-12 08:40:00|197572|197447|197570.9|197445.9|197572|197447|197568.6|197443.6|4
1726130410000|2024-09-12 08:40:10|197571.1|197446.1|197570.3|197445.3|197571.1|197446.1|197570.3|197445.3|2
1726130420000|2024-09-12 08:40:20|197572|197447|197567.4|197442.4|197573.8|197448.8|197554.6|197429.6|9
1726130430000|2024-09-12 08:40:30|197569.4|197444.4|197569|197444|197569.4|197444.4|197564.6|197439.6|12
1726130440000|2024-09-12 08:40:40|197569.8|197444.8|197568.7|197443.7|197570.7|197445.7|197565.5|197440.5|10
1726130450000|2024-09-12 08:40:50|197568.9|197443.9|197565.4|197440.4|197568.9|197443.9|197565.1|197440.1|8
1726130460000|2024-09-12 08:41:00|197561.1|197436.1|197562|197437|197564|197439|197560.6|197435.6|7
1726130470000|2024-09-12 08:41:10|197561.6|197436.6|197565.4|197440.4|197565.4|197440.4|197561.6|197436.6|3
1726130480000|2024-09-12 08:41:20|197565.9|197440.9|197618.4|197493.4|197619|197494|197565.9|197440.9|18
1726130490000|2024-09-12 08:41:30|197619.6|197494.6|197629.9|197504.9|197631.7|197506.7|197619.6|197494.6|8
1726130500000|2024-09-12 08:41:40|197630.7|197505.7|197636.4|197511.4|197637.1|197512.1|197630.7|197505.7|11
1726130510000|2024-09-12 08:41:50|197635.7|197510.7|197633.4|197508.4|197636.3|197511.3|197633.4|197508.4|4
1726130520000|2024-09-12 08:42:00|197634.6|197509.6|197636.1|197511.1|197636.1|197511.1|197634.2|197509.2|6
1726130530000|2024-09-12 08:42:10|197635.1|197510.1|197602|197477|197635.4|197510.4|197602|197477|13
1726130540000|2024-09-12 08:42:20|197603.3|197478.3|197605.4|197480.4|197606.7|197481.7|197603.3|197478.3|3
1726130550000|2024-09-12 08:42:30|197606.9|197481.9|197606.1|197481.1|197607.7|197482.7|197606.1|197481.1|9
1726130560000|2024-09-12 08:42:40|197603.1|197478.1|197602|197477|197607.4|197482.4|197600.1|197475.1|6
1726130570000|2024-09-12 08:42:50|197603.3|197478.3|197609|197484|197609|197484|197603.3|197478.3|11
1726130580000|2024-09-12 08:43:00|197607.8|197482.8|197639.5|197514.5|197639.5|197514.5|197606.3|197481.3|10
1726130590000|2024-09-12 08:43:10|197632.4|197507.4|197631.6|197506.6|197636|197511|197626.9|197501.9|18
1726130600000|2024-09-12 08:43:20|197631.9|197506.9|197626.6|197501.6|197632.5|197507.5|197625.4|197500.4|6
1726130610000|2024-09-12 08:43:30|197626.5|197501.5|197624.8|197499.8|197626.5|197501.5|197624.8|197499.8|3
1726130620000|2024-09-12 08:43:40|197624.9|197499.9|197634.2|197509.2|197634.2|197509.2|197624.9|197499.9|4
1726130630000|2024-09-12 08:43:50|197633.1|197508.1|197628.3|197503.3|197633.1|197508.1|197628.3|197503.3|11
1726130640000|2024-09-12 08:44:00|197629.1|197504.1|197601.5|197476.5|197632|197507|197598.3|197473.3|18
1726130650000|2024-09-12 08:44:10|197599.2|197474.2|197597.6|197472.6|197600.3|197475.3|197593.6|197468.6|15
1726130660000|2024-09-12 08:44:20|197600.2|197475.2|197596.8|197471.8|197600.2|197475.2|197596.8|197471.8|11
1726130670000|2024-09-12 08:44:30|197597.6|197472.6|197600.9|197475.9|197606.6|197481.6|197596.8|197471.8|22
1726130680000|2024-09-12 08:44:40|197602.2|197477.2|197601.2|197476.2|197607.5|197482.5|197599.4|197474.4|20
1726130690000|2024-09-12 08:44:50|197602.6|197477.6|197601.6|197476.6|197608.1|197483.1|197597.4|197472.4|22
1726130700000|2024-09-12 08:45:00|197602.6|197477.6|197624.6|197499.6|197626.2|197501.2|197602.6|197477.6|21
1726130710000|2024-09-12 08:45:10|197625.5|197500.5|197626.1|197501.1|197631.8|197506.8|197623.6|197498.6|11
1726130720000|2024-09-12 08:45:20|197626.4|197501.4|197628.6|197503.6|197631.4|197506.4|197622.1|197497.1|23
1726130730000|2024-09-12 08:45:30|197630|197505|197630.1|197505.1|197630.1|197505.1|197627.3|197502.3|5
1726130740000|2024-09-12 08:45:40|197628.2|197503.2|197647.8|197522.8|197649.5|197524.5|197626.2|197501.2|16
1726130750000|2024-09-12 08:45:50|197640.3|197515.3|197645.2|197520.2|197647.3|197522.3|197628.7|197503.7|28
1726130760000|2024-09-12 08:46:00|197649.3|197524.3|197650.5|197525.5|197652.3|197527.3|197645.5|197520.5|23
1726130770000|2024-09-12 08:46:10|197648.7|197523.7|197649.3|197524.3|197651.6|197526.6|197648.7|197523.7|4
1726130780000|2024-09-12 08:46:20|197650.3|197525.3|197651.9|197526.9|197652.3|197527.3|197649.5|197524.5|19
1726130790000|2024-09-12 08:46:30|197644.7|197519.7|197651.2|197526.2|197652.5|197527.5|197644.7|197519.7|4
1726130800000|2024-09-12 08:46:40|197652.6|197527.6|197652.3|197527.3|197654|197529|197650.5|197525.5|16
1726130810000|2024-09-12 08:46:50|197652.4|197527.4|197652.2|197527.2|197653.2|197528.2|197650.3|197525.3|15
1726130820000|2024-09-12 08:47:00|197658.3|197533.3|197678|197553|197678|197553|197658.3|197533.3|16
1726130830000|2024-09-12 08:47:10|197676.2|197551.2|197703.6|197578.6|197710.3|197585.3|197675.7|197550.7|25
1726130840000|2024-09-12 08:47:20|197705.3|197580.3|197690.6|197565.6|197707.2|197582.2|197685.4|197560.4|40
1726130850000|2024-09-12 08:47:30|197689.3|197564.3|197687.1|197562.1|197699.8|197574.8|197687.1|197562.1|40
1726130860000|2024-09-12 08:47:40|197694.5|197569.5|197720.9|197595.9|197728.5|197603.5|197685.6|197560.6|38
1726130870000|2024-09-12 08:47:50|197723.6|197598.6|197720.3|197595.3|197726.1|197601.1|197718.6|197593.6|27
1726130880000|2024-09-12 08:48:00|197720.2|197595.2|197726.9|197601.9|197733.6|197608.6|197719.7|197594.7|31
1726130890000|2024-09-12 08:48:10|197736.2|197611.2|197734.6|197609.6|197740.3|197615.3|197732.9|197607.9|37
1726130900000|2024-09-12 08:48:20|197739|197614|197736.6|197611.6|197742|197617|197734.8|197609.8|32
1726130910000|2024-09-12 08:48:30|197738.8|197613.8|197737.5|197612.5|197742.6|197617.6|197735.4|197610.4|33
1726130920000|2024-09-12 08:48:40|197736.4|197611.4|197746.8|197621.8|197746.8|197621.8|197734.7|197609.7|26
1726130930000|2024-09-12 08:48:50|197746.2|197621.2|197741.5|197616.5|197746.2|197621.2|197734.7|197609.7|22
1726130940000|2024-09-12 08:49:00|197739.4|197614.4|197739.3|197614.3|197744.1|197619.1|197736.9|197611.9|33
1726130950000|2024-09-12 08:49:10|197741.1|197616.1|197736.6|197611.6|197743.5|197618.5|197731.6|197606.6|37
1726130960000|2024-09-12 08:49:20|197736|197611|197728.1|197603.1|197736|197611|197724.3|197599.3|40
1726130970000|2024-09-12 08:49:30|197728.6|197603.6|197730|197605|197731.2|197606.2|197723.8|197598.8|37
1726130980000|2024-09-12 08:49:40|197728.6|197603.6|197728.8|197603.8|197732.7|197607.7|197726.5|197601.5|38
1726130990000|2024-09-12 08:49:50|197729.8|197604.8|197731.7|197606.7|197733.7|197608.7|197726.5|197601.5|32
1726131000000|2024-09-12 08:50:00|197735.9|197610.9|197738.3|197613.3|197738.4|197613.4|197730.4|197605.4|17
1726131010000|2024-09-12 08:50:10|197735.3|197610.3|197737.4|197612.4|197738.6|197613.6|197733.4|197608.4|26
1726131020000|2024-09-12 08:50:20|197735.5|197610.5|197735.1|197610.1|197738.2|197613.2|197732.7|197607.7|21
1726131030000|2024-09-12 08:50:30|197735.5|197610.5|197735.3|197610.3|197737.8|197612.8|197735.3|197610.3|20
1726131040000|2024-09-12 08:50:40|197736.9|197611.9|197725.5|197600.5|197737.2|197612.2|197725.2|197600.2|29
1726131050000|2024-09-12 08:50:50|197725.6|197600.6|197728.2|197603.2|197732.2|197607.2|197725.6|197600.6|22
1726131060000|2024-09-12 08:51:00|197729.5|197604.5|197728.1|197603.1|197730.9|197605.9|197725.8|197600.8|35
1726131070000|2024-09-12 08:51:10|197728.3|197603.3|197729.5|197604.5|197729.5|197604.5|197726.1|197601.1|33
1726131080000|2024-09-12 08:51:20|197731|197606|197735.4|197610.4|197737.2|197612.2|197731|197606|15
1726131090000|2024-09-12 08:51:30|197734|197609|197737.3|197612.3|197737.3|197612.3|197730|197605|26
1726131100000|2024-09-12 08:51:40|197734.3|197609.3|197730|197605|197734.3|197609.3|197728.4|197603.4|16
1726131110000|2024-09-12 08:51:50|197735.3|197610.3|197723.7|197598.7|197736.6|197611.6|197723.1|197598.1|13
1726131120000|2024-09-12 08:52:00|197724.5|197599.5|197726.1|197601.1|197731.2|197606.2|197724.5|197599.5|32
1726131130000|2024-09-12 08:52:10|197730.6|197605.6|197723.7|197598.7|197732.3|197607.3|197721.4|197596.4|31
1726131140000|2024-09-12 08:52:20|197723.5|197598.5|197720.4|197595.4|197725.1|197600.1|197717.8|197592.8|32
1726131150000|2024-09-12 08:52:30|197723.4|197598.4|197720.6|197595.6|197726.4|197601.4|197718.6|197593.6|30
1726131160000|2024-09-12 08:52:40|197719.1|197594.1|197718.6|197593.6|197721|197596|197715|197590|20
1726131170000|2024-09-12 08:52:50|197716.5|197591.5|197720.8|197595.8|197721.8|197596.8|197715.6|197590.6|24
1726131180000|2024-09-12 08:53:00|197716.7|197591.7|197725.5|197600.5|197726|197601|197716.7|197591.7|28
1726131190000|2024-09-12 08:53:10|197722.4|197597.4|197722|197597|197726.5|197601.5|197722|197597|31
1726131200000|2024-09-12 08:53:20|197723.7|197598.7|197640.7|197515.7|197723.7|197598.7|197640|197515|15
1726131210000|2024-09-12 08:53:30|197640.3|197515.3|197638.2|197513.2|197640.3|197515.3|197638|197513|7
1726131220000|2024-09-12 08:53:40|197639|197514|197646.5|197521.5|197648.7|197523.7|197639|197514|11
1726131230000|2024-09-12 08:53:50|197647.4|197522.4|197650.2|197525.2|197651.3|197526.3|197644.8|197519.8|14
1726131240000|2024-09-12 08:54:00|197650.4|197525.4|197694.1|197569.1|197694.1|197569.1|197643.5|197518.5|26
1726131250000|2024-09-12 08:54:10|197693.8|197568.8|197692.6|197567.6|197693.8|197568.8|197690.1|197565.1|7
1726131260000|2024-09-12 08:54:20|197692.5|197567.5|197692.5|197567.5|197692.5|197567.5|197692.5|197567.5|1
1726131270000|2024-09-12 08:54:30|197691.4|197566.4|197691.8|197566.8|197691.8|197566.8|197691.4|197566.4|2
1726131280000|2024-09-12 08:54:40|197692.5|197567.5|197722.4|197597.4|197723.4|197598.4|197692.5|197567.5|25
1726131290000|2024-09-12 08:54:50|197722.8|197597.8|197725|197600|197725|197600|197720.8|197595.8|24
1726131300000|2024-09-12 08:55:00|197723.1|197598.1|197747|197622|197747.1|197622.1|197723.1|197598.1|12
1726131310000|2024-09-12 08:55:10|197745.2|197620.2|197740.1|197615.1|197749|197624|197740.1|197615.1|22
1726131320000|2024-09-12 08:55:20|197743.5|197618.5|197745.3|197620.3|197745.3|197620.3|197738.5|197613.5|38
1726131330000|2024-09-12 08:55:30|197742|197617|197744.3|197619.3|197744.3|197619.3|197742|197617|3
1726131350000|2024-09-12 08:55:50|197744.7|197619.7|197744.3|197619.3|197744.7|197619.7|197744.3|197619.3|2
1726131360000|2024-09-12 08:56:00|197744.7|197619.7|197746|197621|197747.2|197622.2|197743.9|197618.9|7
1726131370000|2024-09-12 08:56:10|197748.2|197623.2|197750.5|197625.5|197752.3|197627.3|197744.1|197619.1|13
1726131380000|2024-09-12 08:56:20|197749.1|197624.1|197754.5|197629.5|197756.9|197631.9|197749.1|197624.1|5
1726131400000|2024-09-12 08:56:40|197753.1|197628.1|197708.6|197583.6|197753.1|197628.1|197708.6|197583.6|6
1726131410000|2024-09-12 08:56:50|197705.3|197580.3|197705|197580|197708.2|197583.2|197702.2|197577.2|21
1726131420000|2024-09-12 08:57:00|197702.5|197577.5|197705.9|197580.9|197706.6|197581.6|197702|197577|9
1726131430000|2024-09-12 08:57:10|197704.9|197579.9|197704.8|197579.8|197708.6|197583.6|197704.8|197579.8|4
1726131440000|2024-09-12 08:57:20|197704|197579|197699.7|197574.7|197704.8|197579.8|197699.7|197574.7|10
1726131450000|2024-09-12 08:57:30|197702.8|197577.8|197704.5|197579.5|197704.5|197579.5|197700.4|197575.4|10
1726131470000|2024-09-12 08:57:50|197702.4|197577.4|197704.7|197579.7|197705.2|197580.2|197702.4|197577.4|4
1726131480000|2024-09-12 08:58:00|197707.7|197582.7|197766.7|197641.7|197773|197648|197706.2|197581.2|16
1726131490000|2024-09-12 08:58:10|197765.2|197640.2|197773.3|197648.3|197785.1|197660.1|197755.3|197630.3|39
1726131500000|2024-09-12 08:58:20|197773.2|197648.2|197769.4|197644.4|197778.3|197653.3|197769.2|197644.2|38
1726131510000|2024-09-12 08:58:30|197771.2|197646.2|197768.7|197643.7|197777.3|197652.3|197767.5|197642.5|38
1726131520000|2024-09-12 08:58:40|197771.3|197646.3|197769.9|197644.9|197780.8|197655.8|197766.1|197641.1|37
1726131530000|2024-09-12 08:58:50|197771.2|197646.2|197765.1|197640.1|197773.8|197648.8|197763.6|197638.6|37
1726131540000|2024-09-12 08:59:00|197769.1|197644.1|197770.1|197645.1|197771.8|197646.8|197763.5|197638.5|35
1726131550000|2024-09-12 08:59:10|197766.7|197641.7|197767.6|197642.6|197770|197645|197762.3|197637.3|39
1726131560000|2024-09-12 08:59:20|197768.8|197643.8|197761.5|197636.5|197769|197644|197755.2|197630.2|34
1726131570000|2024-09-12 08:59:30|197763.7|197638.7|197765.5|197640.5|197767.7|197642.7|197760.6|197635.6|35
1726131580000|2024-09-12 08:59:40|197764.1|197639.1|197728.7|197603.7|197764.4|197639.4|197726.7|197601.7|25
1726131590000|2024-09-12 08:59:50|197729.7|197604.7|197726.9|197601.9|197733.9|197608.9|197721.3|197596.3|28
1726131600000|2024-09-12 09:00:00|197729.2|197604.2|197740.8|197615.8|197741.4|197616.4|197725|197600|32
1726131610000|2024-09-12 09:00:10|197738.8|197613.8|197735.2|197610.2|197739.7|197614.7|197735.2|197610.2|28
1726131620000|2024-09-12 09:00:20|197738.2|197613.2|197743.2|197618.2|197743.9|197618.9|197735.4|197610.4|32
1726131630000|2024-09-12 09:00:30|197739.9|197614.9|197740.7|197615.7|197743.8|197618.8|197737.3|197612.3|32
1726131640000|2024-09-12 09:00:40|197740.4|197615.4|197741.6|197616.6|197743.4|197618.4|197735.2|197610.2|37
1726131650000|2024-09-12 09:00:50|197739.7|197614.7|197738.2|197613.2|197741.9|197616.9|197735|197610|34
1726131660000|2024-09-12 09:01:00|197738.5|197613.5|197738.5|197613.5|197743.6|197618.6|197737|197612|34
1726131670000|2024-09-12 09:01:10|197741.6|197616.6|197746|197621|197746.9|197621.9|197739.6|197614.6|38
1726131680000|2024-09-12 09:01:20|197743.7|197618.7|197747.7|197622.7|197748.3|197623.3|197737.6|197612.6|31
1726131690000|2024-09-12 09:01:30|197745.4|197620.4|197757.5|197632.5|197761.4|197636.4|197745.4|197620.4|18
1726131700000|2024-09-12 09:01:40|197755.7|197630.7|197757.5|197632.5|197757.9|197632.9|197750.9|197625.9|10
1726131710000|2024-09-12 09:01:50|197756.1|197631.1|197747|197622|197757.9|197632.9|197747|197622|29
1726131720000|2024-09-12 09:02:00|197746.1|197621.1|197757.2|197632.2|197760.1|197635.1|197746.1|197621.1|34
1726131730000|2024-09-12 09:02:10|197754.6|197629.6|197751.8|197626.8|197755.4|197630.4|197747.3|197622.3|30
1726131740000|2024-09-12 09:02:20|197751.9|197626.9|197755.2|197630.2|197761.2|197636.2|197749.7|197624.7|21
1726131750000|2024-09-12 09:02:30|197756.2|197631.2|197755.5|197630.5|197757.7|197632.7|197753.1|197628.1|19
1726131760000|2024-09-12 09:02:40|197761.2|197636.2|197753.4|197628.4|197761.9|197636.9|197750.9|197625.9|25
1726131770000|2024-09-12 09:02:50|197747.7|197622.7|197759.5|197634.5|197759.9|197634.9|197747.1|197622.1|31
1726131780000|2024-09-12 09:03:00|197759.7|197634.7|197764.6|197639.6|197764.6|197639.6|197752.4|197627.4|33
1726131790000|2024-09-12 09:03:10|197761.4|197636.4|197760.3|197635.3|197763.9|197638.9|197746.9|197621.9|34
1726131800000|2024-09-12 09:03:20|197760.8|197635.8|197759|197634|197761.9|197636.9|197743.7|197618.7|37
1726131810000|2024-09-12 09:03:30|197756.9|197631.9|197759.3|197634.3|197765.6|197640.6|197747.2|197622.2|37
1726131820000|2024-09-12 09:03:40|197754.2|197629.2|197760.7|197635.7|197764.5|197639.5|197752.4|197627.4|31
1726131830000|2024-09-12 09:03:50|197760.5|197635.5|197762.4|197637.4|197763.5|197638.5|197743.1|197618.1|30
1726131840000|2024-09-12 09:04:00|197760.3|197635.3|197763.1|197638.1|197763.1|197638.1|197756.4|197631.4|11
1726131850000|2024-09-12 09:04:10|197757.9|197632.9|197763.3|197638.3|197765.5|197640.5|197757.9|197632.9|28
1726131860000|2024-09-12 09:04:20|197761.7|197636.7|197764.6|197639.6|197765.6|197640.6|197760.1|197635.1|22
1726131870000|2024-09-12 09:04:30|197762.4|197637.4|197763.1|197638.1|197765.3|197640.3|197761.4|197636.4|17
1726131880000|2024-09-12 09:04:40|197765.4|197640.4|197760.1|197635.1|197765.4|197640.4|197760.1|197635.1|18
1726131890000|2024-09-12 09:04:50|197760.2|197635.2|197762|197637|197767.6|197642.6|197755.7|197630.7|19
1726131900000|2024-09-12 09:05:00|197762.6|197637.6|197760.2|197635.2|197765.8|197640.8|197759.2|197634.2|9
1726131910000|2024-09-12 09:05:10|197759.1|197634.1|197749.4|197624.4|197763.9|197638.9|197745.5|197620.5|24
1726131920000|2024-09-12 09:05:20|197749.5|197624.5|197756.8|197631.8|197756.8|197631.8|197747.7|197622.7|22
1726131930000|2024-09-12 09:05:30|197755|197630|197756|197631|197759.3|197634.3|197750.7|197625.7|25
1726131940000|2024-09-12 09:05:40|197755.4|197630.4|197722.8|197597.8|197757.8|197632.8|197717.6|197592.6|21
1726131950000|2024-09-12 09:05:50|197722.9|197597.9|197686.1|197561.1|197725.1|197600.1|197686.1|197561.1|34
1726131960000|2024-09-12 09:06:00|197696.4|197571.4|197696.9|197571.9|197702.9|197577.9|197688.9|197563.9|39
1726131970000|2024-09-12 09:06:10|197694.5|197569.5|197700|197575|197703.7|197578.7|197692.2|197567.2|39
1726131980000|2024-09-12 09:06:20|197697.6|197572.6|197700.9|197575.9|197706.4|197581.4|197688.3|197563.3|37
1726131990000|2024-09-12 09:06:30|197699|197574|197699.4|197574.4|197704.6|197579.6|197686.5|197561.5|37
1726132000000|2024-09-12 09:06:40|197698.1|197573.1|197699.1|197574.1|197707.2|197582.2|197692.6|197567.6|31
1726132010000|2024-09-12 09:06:50|197695|197570|197706.5|197581.5|197707.6|197582.6|197694.6|197569.6|28
1726132020000|2024-09-12 09:07:00|197704|197579|197705.3|197580.3|197708|197583|197702.3|197577.3|29
1726132030000|2024-09-12 09:07:10|197705.1|197580.1|197701.4|197576.4|197708.2|197583.2|197700.9|197575.9|33
1726132040000|2024-09-12 09:07:20|197702.7|197577.7|197701.6|197576.6|197708.5|197583.5|197698.2|197573.2|36
1726132050000|2024-09-12 09:07:30|197703|197578|197698.5|197573.5|197704.5|197579.5|197697.9|197572.9|38
1726132060000|2024-09-12 09:07:40|197697.8|197572.8|197696.8|197571.8|197704.7|197579.7|197687.8|197562.8|39
1726132070000|2024-09-12 09:07:50|197690.7|197565.7|197690.8|197565.8|197700.6|197575.6|197687.4|197562.4|32
1726132080000|2024-09-12 09:08:00|197694.8|197569.8|197693.6|197568.6|197700.3|197575.3|197684.9|197559.9|33
1726132090000|2024-09-12 09:08:10|197691.6|197566.6|197699|197574|197700|197575|197687.2|197562.2|37
1726132100000|2024-09-12 09:08:20|197691.4|197566.4|197662|197537|197692.3|197567.3|197660.9|197535.9|37
1726132110000|2024-09-12 09:08:30|197664.6|197539.6|197664.9|197539.9|197666.6|197541.6|197660.7|197535.7|36
1726132120000|2024-09-12 09:08:40|197664.8|197539.8|197608.9|197483.9|197664.8|197539.8|197587|197462|36
1726132130000|2024-09-12 09:08:50|197623.1|197498.1|197624|197499|197631.8|197506.8|197616|197491|39
1726132140000|2024-09-12 09:09:00|197622.8|197497.8|197619.2|197494.2|197630|197505|197613.3|197488.3|34
1726132150000|2024-09-12 09:09:10|197617.4|197492.4|197616.4|197491.4|197624.6|197499.6|197611.5|197486.5|35
1726132160000|2024-09-12 09:09:20|197617|197492|197621.7|197496.7|197627.8|197502.8|197608.3|197483.3|38
1726132170000|2024-09-12 09:09:30|197623.1|197498.1|197620.2|197495.2|197626.3|197501.3|197608.2|197483.2|39
1726132180000|2024-09-12 09:09:40|197620.9|197495.9|197618.5|197493.5|197626.8|197501.8|197600|197475|39
1726132190000|2024-09-12 09:09:50|197619.9|197494.9|197588.4|197463.4|197621.6|197496.6|197587.5|197462.5|38
1726132200000|2024-09-12 09:10:00|197591|197466|197592.5|197467.5|197598.1|197473.1|197586.5|197461.5|39
1726132210000|2024-09-12 09:10:10|197589.4|197464.4|197574.8|197449.8|197595.5|197470.5|197574.8|197449.8|39
1726132220000|2024-09-12 09:10:20|197574.4|197449.4|197571.2|197446.2|197585.3|197460.3|197571.2|197446.2|40
1726132230000|2024-09-12 09:10:30|197575.1|197450.1|197573.6|197448.6|197587.3|197462.3|197562|197437|39
1726132240000|2024-09-12 09:10:40|197573.9|197448.9|197569|197444|197579.2|197454.2|197568|197443|39
1726132250000|2024-09-12 09:10:50|197573.6|197448.6|197568.6|197443.6|197577.7|197452.7|197564.5|197439.5|40
1726132260000|2024-09-12 09:11:00|197569.9|197444.9|197575.5|197450.5|197578.7|197453.7|197567.1|197442.1|39
1726132270000|2024-09-12 09:11:10|197569.3|197444.3|197629.5|197504.5|197629.7|197504.7|197565.4|197440.4|40
1726132280000|2024-09-12 09:11:20|197632.2|197507.2|197613.8|197488.8|197635.3|197541.7|197591.7|197485.2|37
1726132290000|2024-09-12 09:11:30|197610.4|197485.4|197610.2|197485.2|197615.6|197490.6|197607.7|197482.7|36
1726132300000|2024-09-12 09:11:40|197609.9|197484.9|197622.8|197497.8|197626.7|197501.7|197602.7|197477.7|35
1726132310000|2024-09-12 09:11:50|197626.5|197501.5|197618.2|197493.2|197628.1|197503.1|197614.4|197489.4|26
1726132320000|2024-09-12 09:12:00|197616.8|197491.8|197614.5|197489.5|197624.9|197499.9|197608.2|197483.2|40
1726132330000|2024-09-12 09:12:10|197621.7|197496.7|197614.5|197489.5|197622.3|197497.3|197608|197483|29
1726132340000|2024-09-12 09:12:20|197615.6|197490.6|197610.5|197485.5|197615.6|197490.6|197606.1|197481.1|26
1726132350000|2024-09-12 09:12:30|197610.1|197485.1|197585.3|197460.3|197610.1|197485.1|197578.5|197453.5|37
1726132360000|2024-09-12 09:12:40|197592.1|197467.1|197593.9|197468.9|197595.5|197470.5|197583.5|197458.5|37
1726132370000|2024-09-12 09:12:50|197596.1|197471.1|197588.7|197463.7|197596.6|197471.6|197584.8|197459.8|24
1726132380000|2024-09-12 09:13:00|197586.8|197461.8|197587.6|197462.6|197589.9|197464.9|197582.8|197457.8|19
1726132390000|2024-09-12 09:13:10|197587.2|197462.2|197560.6|197435.6|197588.7|197463.7|197553.7|197428.7|13
1726132400000|2024-09-12 09:13:20|197565.1|197440.1|197562.4|197437.4|197565.1|197440.1|197552.9|197427.9|40
1726132410000|2024-09-12 09:13:30|197553.1|197428.1|197558.9|197433.9|197561.6|197436.6|197553.1|197428.1|30
1726132420000|2024-09-12 09:13:40|197560.4|197435.4|197564.2|197439.2|197568.9|197443.9|197558.7|197433.7|4
1726132430000|2024-09-12 09:13:50|197567.6|197442.6|197561.2|197436.2|197569.1|197444.1|197557.7|197432.7|32
1726132440000|2024-09-12 09:14:00|197559.3|197434.3|197565.1|197440.1|197565.1|197440.1|197556.9|197431.9|17
1726132450000|2024-09-12 09:14:10|197562.9|197437.9|197562.4|197437.4|197566.3|197441.3|197557.8|197432.8|32
1726132460000|2024-09-12 09:14:20|197561.2|197436.2|197559.9|197434.9|197564.2|197439.2|197556.5|197431.5|12
1726132470000|2024-09-12 09:14:30|197560.2|197435.2|197557.5|197432.5|197560.2|197435.2|197557.5|197432.5|5
1726132480000|2024-09-12 09:14:40|197560.2|197435.2|197560.8|197435.8|197560.8|197435.8|197556.7|197431.7|4
1726132490000|2024-09-12 09:14:50|197562.3|197437.3|197561.2|197436.2|197562.3|197437.3|197557.1|197432.1|12
1726132500000|2024-09-12 09:15:00|197557.2|197432.2|197560.2|197435.2|197562.9|197437.9|197557.2|197432.2|9
1726132510000|2024-09-12 09:15:10|197561.3|197436.3|197562.4|197437.4|197563.8|197438.8|197559.8|197434.8|12
1726132520000|2024-09-12 09:15:20|197562.5|197437.5|197586.4|197536.4|197611.1|197541.1|197561|197436|36
1726132530000|2024-09-12 09:15:30|197583.5|197533.5|197585.6|197535.6|197589.8|197539.8|197582.4|197532.4|40
1726132540000|2024-09-12 09:15:40|197586.4|197536.4|197587.5|197537.5|197587.8|197537.8|197583.8|197533.8|17
1726132550000|2024-09-12 09:15:50|197586.5|197536.5|197587.2|197537.2|197588.4|197538.4|197583.1|197533.1|21
1726132560000|2024-09-12 09:16:00|197583.6|197533.6|197586|197536|197593.9|197543.9|197582.5|197532.5|37
1726132570000|2024-09-12 09:16:10|197587.4|197537.4|197588.2|197538.2|197591.2|197541.2|197584.9|197534.9|33
1726132580000|2024-09-12 09:16:20|197587.3|197537.3|197584.1|197534.1|197589.7|197539.7|197576.1|197526.1|30
1726132590000|2024-09-12 09:16:30|197582.8|197532.8|197581.1|197531.1|197583.3|197533.3|197579.6|197529.6|9
1726132600000|2024-09-12 09:16:40|197582.5|197532.5|197584.5|197534.5|197585.3|197535.3|197580.6|197530.6|8
1726132610000|2024-09-12 09:16:50|197585.7|197535.7|197584.8|197534.8|197585.7|197535.7|197583.2|197533.2|8
1726132620000|2024-09-12 09:17:00|197573.6|197523.6|197631.7|197581.7|197636|197586|197573.6|197523.6|26
1726132630000|2024-09-12 09:17:10|197634|197584|197634.9|197584.9|197637.6|197587.6|197625.3|197575.3|37
1726132640000|2024-09-12 09:17:20|197636.1|197586.1|197635|197585|197636.3|197586.3|197634.1|197584.1|16
1726132650000|2024-09-12 09:17:30|197633.4|197583.4|197637.7|197587.7|197657.6|197607.6|197628.4|197578.4|16
1726132660000|2024-09-12 09:17:40|197638.9|197588.9|197640.1|197590.1|197642.2|197592.2|197636.6|197586.6|39
1726132670000|2024-09-12 09:17:50|197641.9|197591.9|197647.8|197597.8|197652.4|197602.4|197638.4|197588.4|37
1726132680000|2024-09-12 09:18:00|197643.9|197593.9|197650.2|197600.2|197650.3|197600.3|197643.9|197593.9|33
1726132690000|2024-09-12 09:18:10|197646|197596|197648|197598|197650|197600|197642.2|197592.2|37
1726132700000|2024-09-12 09:18:20|197647.4|197597.4|197648.6|197598.6|197650|197600|197642.4|197592.4|38
1726132710000|2024-09-12 09:18:30|197643.9|197593.9|197645.6|197595.6|197650.8|197600.8|197640.7|197590.7|36
1726132720000|2024-09-12 09:18:40|197645.1|197595.1|197646.1|197596.1|197648|197598|197643.2|197593.2|32
1726132730000|2024-09-12 09:18:50|197645.2|197595.2|197648.8|197598.8|197648.8|197598.8|197643.6|197593.6|28
1726132740000|2024-09-12 09:19:00|197647.2|197597.2|197643.2|197593.2|197648.3|197598.3|197639.5|197589.5|33
1726132750000|2024-09-12 09:19:10|197644.1|197594.1|197646.4|197596.4|197653.8|197603.8|197643.7|197593.7|39
1726132760000|2024-09-12 09:19:20|197647.1|197597.1|197650.2|197600.2|197651.8|197601.8|197645.6|197595.6|38
1726132770000|2024-09-12 09:19:30|197649.7|197599.7|197649.2|197599.2|197652.1|197602.1|197647.1|197597.1|30
1726132780000|2024-09-12 09:19:40|197648.9|197598.9|197649.8|197599.8|197651.4|197601.4|197645|197595|30
1726132790000|2024-09-12 09:19:50|197647.9|197597.9|197649.7|197599.7|197652.8|197602.8|197645.4|197595.4|30
1726132800000|2024-09-12 09:20:00|197650.2|197600.2|197653.2|197603.2|197654.1|197604.1|197648|197598|29
1726132810000|2024-09-12 09:20:10|197652.3|197602.3|197653.7|197603.7|197655.7|197605.7|197652.3|197602.3|24
1726132820000|2024-09-12 09:20:20|197654.9|197604.9|197647.8|197597.8|197655.4|197605.4|197638.9|197588.9|23
1726132830000|2024-09-12 09:20:30|197645.7|197595.7|197641|197591|197648.2|197598.2|197641|197591|22
1726132840000|2024-09-12 09:20:40|197645.1|197595.1|197574.3|197524.3|197646.8|197596.8|197566.5|197493.9|29
1726132850000|2024-09-12 09:20:50|197572.6|197522.6|197570.5|197520.5|197576.4|197526.4|197570.2|197520.2|29
1726132860000|2024-09-12 09:21:00|197569.4|197519.4|197562.1|197512.1|197569.8|197519.8|197560.8|197510.8|21
1726132870000|2024-09-12 09:21:10|197559.4|197509.4|197558.3|197508.3|197560.3|197510.3|197556.5|197506.5|10
1726132880000|2024-09-12 09:21:20|197560.9|197510.9|197555.4|197505.4|197560.9|197510.9|197542.2|197492.2|27
1726132890000|2024-09-12 09:21:30|197556.8|197506.8|197552.5|197502.5|197556.8|197506.8|197547.1|197497.1|20
1726132900000|2024-09-12 09:21:40|197548|197498|197520.6|197470.6|197556|197506|197516|197466|31
1726132910000|2024-09-12 09:21:50|197522.6|197472.6|197520.8|197470.8|197526|197476|197516.8|197466.8|35
1726132920000|2024-09-12 09:22:00|197520.9|197470.9|197520.8|197470.8|197522.9|197472.9|197515.3|197465.3|39
1726132930000|2024-09-12 09:22:10|197519.3|197469.3|197516.9|197466.9|197522.9|197472.9|197514.4|197464.4|38
1726132940000|2024-09-12 09:22:20|197516.1|197466.1|197518.9|197468.9|197520.4|197470.4|197513.9|197463.9|33
1726132950000|2024-09-12 09:22:30|197517.5|197467.5|197512.3|197462.3|197520.3|197470.3|197512.2|197462.2|39
1726132960000|2024-09-12 09:22:40|197514.7|197464.7|197518.8|197468.8|197522.6|197472.6|197511.5|197461.5|36
1726132970000|2024-09-12 09:22:50|197517.6|197467.6|197512.4|197462.4|197521.4|197471.4|197511.7|197461.7|38
1726132980000|2024-09-12 09:23:00|197513.4|197463.4|197491.5|197441.5|197551.7|197463.4|197490|197404.1|34
1726132990000|2024-09-12 09:23:10|197492.7|197442.7|197548.5|197423.5|197550.9|197444.6|197492.7|197408.8|34
1726133000000|2024-09-12 09:23:20|197549.7|197424.7|197485.1|197435.1|197553.4|197450.2|197478.5|197421.8|26
1726133010000|2024-09-12 09:23:30|197483.1|197433.1|197505|197455|197507.9|197457.9|197482|197432|19
1726133020000|2024-09-12 09:23:40|197508.1|197458.1|197517.6|197467.6|197526.4|197476.4|197507.6|197457.6|28
1726133030000|2024-09-12 09:23:50|197519.2|197469.2|197520.2|197470.2|197525|197475|197513.7|197463.7|27
1726133040000|2024-09-12 09:24:00|197517.5|197467.5|197538.6|197413.6|197544.3|197474.4|197501.7|197413.3|35
1726133050000|2024-09-12 09:24:10|197541.5|197416.5|197482|197357|197541.5|197416.5|197478.2|197353.2|37
1726133060000|2024-09-12 09:24:20|197468.6|197343.6|197460.2|197335.2|197483.6|197358.6|197422|197297|30
1726133070000|2024-09-12 09:24:30|197455.5|197330.5|197454|197329|197460.2|197335.2|197451.7|197326.7|16
1726133080000|2024-09-12 09:24:40|197454.9|197329.9|197462.2|197337.2|197462.2|197337.2|197438.5|197313.5|13
1726133090000|2024-09-12 09:24:50|197462.3|197337.3|197483.6|197358.6|197490|197365|197462.3|197337.3|11
1726133100000|2024-09-12 09:25:00|197486|197361|197469.8|197344.8|197487.4|197362.4|197468.9|197343.9|6
1726133110000|2024-09-12 09:25:10|197469.5|197344.5|197396.7|197271.7|197471.2|197346.2|197393.3|197268.3|27
1726133120000|2024-09-12 09:25:20|197397.5|197272.5|197417.2|197292.2|197417.4|197292.4|197397.5|197272.5|11
1726133130000|2024-09-12 09:25:30|197419.3|197294.3|197413|197288|197419.3|197294.3|197410.5|197285.5|15
1726133140000|2024-09-12 09:25:40|197414.6|197289.6|197419.8|197294.8|197420.2|197295.2|197414.6|197289.6|15
1726133150000|2024-09-12 09:25:50|197417.9|197292.9|197418.7|197293.7|197418.7|197293.7|197408.4|197283.4|19
1726133160000|2024-09-12 09:26:00|197418.4|197293.4|197419.2|197294.2|197424|197299|197415.6|197290.6|26
1726133170000|2024-09-12 09:26:10|197420.2|197295.2|197424|197299|197424|197299|197420.2|197295.2|7
1726133180000|2024-09-12 09:26:20|197421.5|197296.5|197453.9|197328.9|197454.8|197329.8|197421.5|197296.5|21
1726133190000|2024-09-12 09:26:30|197452.9|197327.9|197398.9|197273.9|197452.9|197327.9|197398.7|197273.7|18
1726133200000|2024-09-12 09:26:40|197401.2|197276.2|197398|197273|197405|197280|197396.6|197271.6|15
1726133210000|2024-09-12 09:26:50|197398.3|197273.3|197367.9|197242.9|197398.6|197273.6|197367.9|197242.9|20
1726133220000|2024-09-12 09:27:00|197371.4|197246.4|197379.6|197254.6|197382.7|197257.7|197365.6|197240.6|7
1726133230000|2024-09-12 09:27:10|197382|197257|197382.4|197257.4|197382.4|197257.4|197376|197251|12
1726133240000|2024-09-12 09:27:20|197379.9|197254.9|197380.8|197255.8|197383.3|197258.3|197379.9|197254.9|7
1726133250000|2024-09-12 09:27:30|197380.7|197255.7|197382|197257|197383.2|197258.2|197375|197250|15
1726133260000|2024-09-12 09:27:40|197379.6|197254.6|197382|197257|197384.1|197259.1|197374.8|197249.8|24
1726133270000|2024-09-12 09:27:50|197379|197254|197378.9|197253.9|197382.6|197257.6|197376.5|197251.5|22
1726133280000|2024-09-12 09:28:00|197376.3|197251.3|197412.4|197287.4|197433.6|197308.6|197373.1|197248.1|31
1726133290000|2024-09-12 09:28:10|197410.2|197285.2|197396.8|197271.8|197414.5|197289.5|197389.6|197264.6|15
1726133300000|2024-09-12 09:28:20|197399.3|197274.3|197399.1|197274.1|197399.3|197274.3|197397.2|197272.2|5
1726133310000|2024-09-12 09:28:30|197397.6|197272.6|197403.1|197278.1|197403.1|197278.1|197395.3|197270.3|11
1726133320000|2024-09-12 09:28:40|197401.1|197276.1|197396.3|197271.3|197402.2|197277.2|197395.4|197270.4|11
1726133330000|2024-09-12 09:28:50|197395.7|197270.7|197396|197271|197396|197271|197393.9|197268.9|3
1726133340000|2024-09-12 09:29:00|197397.5|197272.5|197393.8|197268.8|197397.5|197272.5|197390.2|197265.2|8
1726133350000|2024-09-12 09:29:10|197397|197272|197396.9|197271.9|197397.8|197272.8|197393.2|197268.2|13
1726133360000|2024-09-12 09:29:20|197396.2|197271.2|197393.5|197268.5|197397.4|197272.4|197391.9|197266.9|11
1726133370000|2024-09-12 09:29:30|197392.7|197267.7|197397.8|197272.8|197397.8|197272.8|197391.1|197266.1|8
1726133380000|2024-09-12 09:29:40|197398.3|197273.3|197394.5|197269.5|197398.3|197273.3|197392|197267|20
1726133390000|2024-09-12 09:29:50|197394|197269|197401.7|197276.7|197401.7|197276.7|197392|197267|23
1726133400000|2024-09-12 09:30:00|197405.1|197280.1|197406.9|197281.9|197406.9|197281.9|197402.2|197277.2|4
1726133420000|2024-09-12 09:30:20|197404.2|197279.2|197401.4|197276.4|197404.2|197279.2|197398.8|197273.8|18
1726133430000|2024-09-12 09:30:30|197398.8|197273.8|197398.6|197273.6|197404.1|197279.1|197375.1|197250.1|21
1726133440000|2024-09-12 09:30:40|197399.2|197274.2|197444|197319|197452.1|197327.1|197398.5|197273.5|28
1726133450000|2024-09-12 09:30:50|197441.1|197316.1|197443.2|197318.2|197444.9|197319.9|197439.9|197314.9|23
1726133460000|2024-09-12 09:31:00|197443.3|197318.3|197443.2|197318.2|197445.4|197320.4|197440.8|197315.8|15
1726133470000|2024-09-12 09:31:10|197444.9|197319.9|197414|197289|197444.9|197319.9|197414|197289|27
1726133480000|2024-09-12 09:31:20|197415.7|197290.7|197417.3|197292.3|197422.4|197297.4|197415.7|197290.7|21
1726133490000|2024-09-12 09:31:30|197419.2|197294.2|197409.5|197284.5|197423.1|197298.1|197406.9|197281.9|31
1726133500000|2024-09-12 09:31:40|197405.7|197280.7|197394.6|197269.6|197411|197286|197394.6|197269.6|19
1726133510000|2024-09-12 09:31:50|197394.4|197269.4|197392.9|197267.9|197400.5|197275.5|197392.9|197267.9|22
1726133520000|2024-09-12 09:32:00|197394.6|197269.6|197395|197270|197397.1|197272.1|197392.1|197267.1|20
1726133530000|2024-09-12 09:32:10|197394.9|197269.9|197390.8|197265.8|197396.7|197271.7|197380.3|197255.3|21
1726133540000|2024-09-12 09:32:20|197390|197265|197395.1|197270.1|197396.6|197271.6|197389.4|197264.4|10
1726133550000|2024-09-12 09:32:30|197393.1|197268.1|197397.1|197272.1|197397.1|197272.1|197392.8|197267.8|19
1726133560000|2024-09-12 09:32:40|197396.4|197271.4|197397.1|197272.1|197401.8|197276.8|197391.6|197266.6|17
1726133570000|2024-09-12 09:32:50|197396.2|197271.2|197387.4|197262.4|197397.1|197272.1|197370.9|197245.9|20
1726133580000|2024-09-12 09:33:00|197388.6|197263.6|197409.3|197284.3|197411|197286|197381.1|197256.1|29
1726133590000|2024-09-12 09:33:10|197410.1|197285.1|197408|197283|197410.7|197285.7|197404.1|197279.1|9
1726133610000|2024-09-12 09:33:30|197407.8|197282.8|197402.3|197277.3|197407.8|197282.8|197400.4|197275.4|5
1726133630000|2024-09-12 09:33:50|197402.2|197277.2|197403|197278|197403|197278|197400.5|197275.5|3
1726133640000|2024-09-12 09:34:00|197404.9|197279.9|197404.9|197279.9|197405.6|197280.6|197398.5|197273.5|18
1726133650000|2024-09-12 09:34:10|197400.6|197275.6|197396.6|197271.6|197400.6|197275.6|197394|197269|19
1726133660000|2024-09-12 09:34:20|197393.6|197268.6|197401.6|197276.6|197402.1|197277.1|197393.6|197268.6|14
1726133670000|2024-09-12 09:34:30|197402|197277|197402.4|197277.4|197404.3|197279.3|197395.6|197270.6|25
1726133680000|2024-09-12 09:34:40|197401.9|197276.9|197402.1|197277.1|197405.6|197280.6|197398|197273|22
1726133690000|2024-09-12 09:34:50|197400.7|197275.7|197374.3|197249.3|197401.6|197276.6|197373.7|197248.7|28
1726133700000|2024-09-12 09:35:00|197376.9|197251.9|197378.4|197253.4|197380.7|197255.7|197370.4|197245.4|36
1726133710000|2024-09-12 09:35:10|197381|197256|197375|197250|197381.8|197256.8|197370.3|197245.3|39
1726133720000|2024-09-12 09:35:20|197371.6|197246.6|197375|197250|197380.9|197255.9|197369.4|197244.4|36
1726133730000|2024-09-12 09:35:30|197374.9|197249.9|197373.3|197248.3|197376.6|197251.6|197367.4|197242.4|23
1726133740000|2024-09-12 09:35:40|197371.5|197246.5|197411.6|197286.6|197412.5|197287.5|197365.8|197240.8|28
1726133750000|2024-09-12 09:35:50|197412.3|197287.3|197416|197291|197416|197291|197409.4|197284.4|19
1726133760000|2024-09-12 09:36:00|197411.4|197286.4|197410.1|197285.1|197417.4|197292.4|197406.6|197281.6|28
1726133770000|2024-09-12 09:36:10|197406.6|197281.6|197409.7|197284.7|197412.8|197287.8|197406.6|197281.6|11
1726133780000|2024-09-12 09:36:20|197411.6|197286.6|197412.3|197287.3|197412.9|197287.9|197406.8|197281.8|20
1726133790000|2024-09-12 09:36:30|197413.9|197288.9|197413.3|197288.3|197413.9|197288.9|197410.4|197285.4|9
1726133800000|2024-09-12 09:36:40|197414.8|197289.8|197404.7|197279.7|197414.8|197289.8|197401.4|197276.4|9
1726133810000|2024-09-12 09:36:50|197406.2|197281.2|197469.9|197344.9|197476.3|197351.3|197406.2|197281.2|12
1726133820000|2024-09-12 09:37:00|197471.6|197346.6|197463.7|197338.7|197472.3|197347.3|197462.5|197337.5|15
1726133830000|2024-09-12 09:37:10|197459.8|197334.8|197458.2|197333.2|197461.6|197336.6|197454.9|197329.9|10
1726133840000|2024-09-12 09:37:20|197459.8|197334.8|197457.3|197332.3|197459.9|197334.9|197456.8|197331.8|10
1726133850000|2024-09-12 09:37:30|197455|197330|197458.8|197333.8|197458.8|197333.8|197455|197330|6
1726133860000|2024-09-12 09:37:40|197460.8|197335.8|197461.3|197336.3|197461.3|197336.3|197459|197334|5
1726133870000|2024-09-12 09:37:50|197461.5|197336.5|197455.2|197330.2|197461.5|197336.5|197455.2|197330.2|9
1726133880000|2024-09-12 09:38:00|197457.3|197332.3|197460.9|197335.9|197460.9|197335.9|197454.8|197329.8|10
1726133890000|2024-09-12 09:38:10|197460.6|197335.6|197460.8|197335.8|197461|197336|197460.6|197335.6|6
1726133900000|2024-09-12 09:38:20|197461|197336|197459.9|197334.9|197461|197336|197457.2|197332.2|13
1726133910000|2024-09-12 09:38:30|197457.6|197332.6|197458.9|197333.9|197460|197335|197457.6|197332.6|5
1726133920000|2024-09-12 09:38:40|197459.8|197334.8|197460.1|197335.1|197460.4|197335.4|197458.9|197333.9|6
1726133930000|2024-09-12 09:38:50|197459|197334|197457.8|197332.8|197460.2|197335.2|197456.1|197331.1|10
1726133940000|2024-09-12 09:39:00|197456.3|197331.3|197460|197335|197460|197335|197449|197324|11
1726133950000|2024-09-12 09:39:10|197456.3|197331.3|197457.7|197332.7|197458.3|197333.3|197450.2|197325.2|12
1726133960000|2024-09-12 09:39:20|197455.8|197330.8|197460|197335|197460|197335|197447.8|197322.8|30
1726133970000|2024-09-12 09:39:30|197458.4|197333.4|197480.6|197355.6|197480.6|197355.6|197456.4|197331.4|9
1726133980000|2024-09-12 09:39:40|197482|197357|197515.9|197390.9|197519.1|197394.1|197480.4|197355.4|9
1726133990000|2024-09-12 09:39:50|197517.9|197392.9|197517.9|197392.9|197517.9|197392.9|197517.9|197392.9|1
1726134000000|2024-09-12 09:40:00|197515.9|197390.9|197515|197390|197515.9|197390.9|197515|197390|2
1726134010000|2024-09-12 09:40:10|197516.5|197391.5|197560.2|197435.2|197563.4|197438.4|197515.4|197390.4|11
1726134020000|2024-09-12 09:40:20|197559.9|197434.9|197561.3|197436.3|197562.8|197437.8|197559.9|197434.9|5
1726134030000|2024-09-12 09:40:30|197561.8|197436.8|197561|197436|197561.8|197436.8|197561|197436|2
1726134040000|2024-09-12 09:40:40|197561.6|197436.6|197563.9|197438.9|197565|197440|197561.6|197436.6|7
1726134050000|2024-09-12 09:40:50|197563.1|197438.1|197562|197437|197563.9|197438.9|197561.7|197436.7|9
1726134060000|2024-09-12 09:41:00|197561.6|197436.6|197563.4|197438.4|197565|197440|197560.4|197435.4|9
1726134070000|2024-09-12 09:41:10|197563.2|197438.2|197563.2|197438.2|197563.2|197438.2|197563.2|197438.2|1
1726134080000|2024-09-12 09:41:20|197561.6|197436.6|197561.6|197436.6|197561.6|197436.6|197561.6|197436.6|1
1726134090000|2024-09-12 09:41:30|197561.3|197436.3|197561.3|197436.3|197561.3|197436.3|197561.3|197436.3|1
1726134100000|2024-09-12 09:41:40|197561.8|197436.8|197564.2|197439.2|197565.5|197440.5|197561.8|197436.8|9
1726134110000|2024-09-12 09:41:50|197563.9|197438.9|197562.8|197437.8|197563.9|197438.9|197562.4|197437.4|6
1726134120000|2024-09-12 09:42:00|197564.1|197439.1|197562.8|197437.8|197565.3|197440.3|197561.4|197436.4|8
1726134130000|2024-09-12 09:42:10|197561.6|197436.6|197560.9|197435.9|197561.7|197436.7|197560.9|197435.9|3
1726134140000|2024-09-12 09:42:20|197561.6|197436.6|197563.8|197438.8|197564.1|197439.1|197560.8|197435.8|9
1726134150000|2024-09-12 09:42:30|197563.7|197438.7|197563.9|197438.9|197563.9|197438.9|197563.7|197438.7|2
1726134160000|2024-09-12 09:42:40|197563.5|197438.5|197562.1|197437.1|197563.5|197438.5|197562.1|197437.1|2
1726134170000|2024-09-12 09:42:50|197561.8|197436.8|197559.5|197434.5|197563.6|197438.6|197559.5|197434.5|8
1726134180000|2024-09-12 09:43:00|197557.6|197432.6|197550.1|197425.1|197557.6|197432.6|197533.3|197408.3|20
1726134190000|2024-09-12 09:43:10|197551.5|197426.5|197551.5|197426.5|197551.5|197426.5|197549.7|197424.7|9
1726134200000|2024-09-12 09:43:20|197549.9|197424.9|197550.8|197425.8|197552.5|197427.5|197547.9|197422.9|13
1726134210000|2024-09-12 09:43:30|197552.3|197427.3|197553.9|197428.9|197559|197434|197552.3|197427.3|7
1726134220000|2024-09-12 09:43:40|197557.9|197432.9|197582.8|197457.8|197588.6|197463.6|197557.9|197432.9|13
1726134230000|2024-09-12 09:43:50|197581.3|197456.3|197570.4|197445.4|197581.3|197456.3|197568.6|197443.6|6
1726134240000|2024-09-12 09:44:00|197570.8|197445.8|197573.4|197448.4|197573.4|197448.4|197570.8|197445.8|4
1726134250000|2024-09-12 09:44:10|197574.2|197449.2|197574.6|197449.6|197575|197450|197569.8|197444.8|11
1726134260000|2024-09-12 09:44:20|197575.7|197450.7|197576.7|197451.7|197576.7|197451.7|197575.7|197450.7|2
1726134270000|2024-09-12 09:44:30|197577.7|197452.7|197577.5|197452.5|197577.7|197452.7|197577.5|197452.5|2
1726134280000|2024-09-12 09:44:40|197578.2|197453.2|197578.2|197453.2|197578.2|197453.2|197578.2|197453.2|1
1726134290000|2024-09-12 09:44:50|197578.6|197453.6|197580.7|197455.7|197580.7|197455.7|197578.6|197453.6|2
1726134300000|2024-09-12 09:45:00|197582.1|197457.1|197581.6|197456.6|197582.1|197457.1|197580.4|197455.4|4
1726134310000|2024-09-12 09:45:10|197580.4|197455.4|197653.1|197528.1|197657.4|197532.4|197576.1|197451.1|19
1726134320000|2024-09-12 09:45:20|197653.8|197528.8|197645.8|197520.8|197653.9|197528.9|197645.1|197520.1|14
1726134330000|2024-09-12 09:45:30|197645.4|197520.4|197653|197528|197653|197528|197645.4|197520.4|5
1726134340000|2024-09-12 09:45:40|197650.8|197525.8|197658.4|197533.4|197662.7|197537.7|197650.2|197525.2|8
1726134350000|2024-09-12 09:45:50|197659.2|197534.2|197655|197530|197659.2|197534.2|197655|197530|6
1726134360000|2024-09-12 09:46:00|197656.3|197531.3|197656.7|197531.7|197656.7|197531.7|197656.3|197531.3|2
1726134380000|2024-09-12 09:46:20|197653.7|197528.7|197648.9|197523.9|197653.7|197528.7|197644.1|197519.1|3
1726134390000|2024-09-12 09:46:30|197648.6|197523.6|197648.6|197523.6|197648.6|197523.6|197648.6|197523.6|1
1726134400000|2024-09-12 09:46:40|197648.5|197523.5|197646.3|197521.3|197648.5|197523.5|197646.1|197521.1|6
1726134410000|2024-09-12 09:46:50|197647.5|197522.5|197616|197491|197647.5|197522.5|197610.4|197485.4|9
1726134420000|2024-09-12 09:47:00|197615.8|197490.8|197616.3|197491.3|197616.3|197491.3|197615.8|197490.8|2
1726134430000|2024-09-12 09:47:10|197614.9|197489.9|197612.1|197487.1|197616.4|197491.4|197603.9|197478.9|8
1726134440000|2024-09-12 09:47:20|197611.7|197486.7|197606.8|197481.8|197611.7|197486.7|197603.3|197478.3|7
1726134450000|2024-09-12 09:47:30|197607.5|197482.5|197605.7|197480.7|197610.8|197485.8|197605.7|197480.7|4
1726134460000|2024-09-12 09:47:40|197607|197482|197605.7|197480.7|197612.2|197487.2|197605.7|197480.7|8
1726134470000|2024-09-12 09:47:50|197606.6|197481.6|197606.6|197481.6|197607|197482|197605|197480|4
1726134480000|2024-09-12 09:48:00|197607|197482|197604.6|197479.6|197607.4|197482.4|197602.3|197477.3|12
1726134490000|2024-09-12 09:48:10|197603.4|197478.4|197612.3|197487.3|197612.3|197487.3|197603.3|197478.3|15
1726134500000|2024-09-12 09:48:20|197610.9|197485.9|197602.6|197477.6|197612.8|197487.8|197598.5|197473.5|11
1726134510000|2024-09-12 09:48:30|197605|197480|197567.9|197442.9|197605|197480|197567.9|197442.9|11
1726134530000|2024-09-12 09:48:50|197567.2|197442.2|197485.7|197435.7|197567.2|197465.7|197481.2|197413.8|24
1726134540000|2024-09-12 09:49:00|197508.1|197383.1|197511|197386|197511.6|197386.6|197508.1|197383.1|9
1726134550000|2024-09-12 09:49:10|197511.1|197386.1|197502.8|197377.8|197513|197388|197502.8|197377.8|20
1726134560000|2024-09-12 09:49:20|197509.7|197384.7|197507.2|197382.2|197511.2|197386.2|197502.2|197377.2|19
1726134570000|2024-09-12 09:49:30|197505.3|197380.3|197502.4|197377.4|197518.7|197393.7|197496.3|197371.3|23
1726134580000|2024-09-12 09:49:40|197501.8|197376.8|197508.2|197383.2|197510.7|197385.7|197497.8|197372.8|8
1726134590000|2024-09-12 09:49:50|197506.6|197381.6|197500|197375|197506.6|197381.6|197488.8|197363.8|13
1726134600000|2024-09-12 09:50:00|197502|197377|197502|197377|197502|197377|197502|197377|1
1726134610000|2024-09-12 09:50:10|197500.5|197375.5|197500.7|197375.7|197503.3|197378.3|197499.1|197374.1|4
1726134620000|2024-09-12 09:50:20|197503.2|197378.2|197520.4|197395.4|197522|197397|197503.2|197378.2|7
1726134630000|2024-09-12 09:50:30|197519.5|197394.5|197519|197394|197519.5|197394.5|197516.2|197391.2|6
1726134640000|2024-09-12 09:50:40|197519.1|197394.1|197523.5|197398.5|197525.9|197400.9|197516.2|197391.2|11
1726134650000|2024-09-12 09:50:50|197516.2|197391.2|197524.6|197399.6|197524.6|197399.6|197516.2|197391.2|5
1726134660000|2024-09-12 09:51:00|197523.6|197398.6|197522.3|197397.3|197523.6|197398.6|197515.3|197390.3|10
1726134670000|2024-09-12 09:51:10|197521.3|197396.3|197522.9|197397.9|197522.9|197397.9|197514.7|197389.7|12
1726134680000|2024-09-12 09:51:20|197521.1|197396.1|197516.4|197391.4|197522.7|197397.7|197515.7|197390.7|11
1726134690000|2024-09-12 09:51:30|197522.2|197397.2|197515|197390|197522.2|197397.2|197512.8|197387.8|18
1726134700000|2024-09-12 09:51:40|197521.6|197396.6|197514.3|197389.3|197521.9|197396.9|197512|197387|21
1726134710000|2024-09-12 09:51:50|197520.9|197395.9|197520.2|197395.2|197522.5|197397.5|197513.2|197388.2|15
1726134720000|2024-09-12 09:52:00|197520.4|197395.4|197517.2|197392.2|197520.4|197395.4|197514.7|197389.7|9
1726134730000|2024-09-12 09:52:10|197516.8|197391.8|197488.2|197363.2|197516.8|197391.8|197480.3|197355.3|19
1726134740000|2024-09-12 09:52:20|197487.7|197362.7|197488.9|197363.9|197490.3|197365.3|197486.7|197361.7|16
1726134750000|2024-09-12 09:52:30|197490.3|197365.3|197485.8|197360.8|197490.3|197365.3|197485.8|197360.8|21
1726134760000|2024-09-12 09:52:40|197488.5|197363.5|197491|197366|197491.6|197366.6|197486.3|197361.3|14
1726134770000|2024-09-12 09:52:50|197490.9|197365.9|197514.1|197389.1|197515.5|197390.5|197490.9|197365.9|9
1726134780000|2024-09-12 09:53:00|197513.8|197388.8|197513.7|197388.7|197516.5|197391.5|197498.8|197373.8|17
1726134790000|2024-09-12 09:53:10|197510.5|197385.5|197519.5|197394.5|197524.4|197399.4|197510|197385|31
1726134800000|2024-09-12 09:53:20|197521.1|197396.1|197519.6|197394.6|197521.5|197396.5|197517.6|197392.6|19
1726134810000|2024-09-12 09:53:30|197518.8|197393.8|197517.9|197392.9|197521.5|197396.5|197516.3|197391.3|26
1726134820000|2024-09-12 09:53:40|197519.8|197394.8|197488.5|197363.5|197520|197395|197485.6|197360.6|34
1726134830000|2024-09-12 09:53:50|197487.3|197362.3|197484.2|197359.2|197496.7|197371.7|197484.2|197359.2|34
1726134840000|2024-09-12 09:54:00|197482.4|197357.4|197486.8|197361.8|197487.4|197362.4|197482.4|197357.4|30
1726134850000|2024-09-12 09:54:10|197483.5|197358.5|197486.1|197361.1|197489.2|197364.2|197481.1|197356.1|25
1726134860000|2024-09-12 09:54:20|197484.7|197359.7|197485.5|197360.5|197489.3|197364.3|197484.4|197359.4|22
1726134870000|2024-09-12 09:54:30|197486.8|197361.8|197488.2|197363.2|197488.9|197363.9|197483.1|197358.1|15
1726134880000|2024-09-12 09:54:40|197488|197363|197493.3|197368.3|197496.6|197371.6|197486.3|197361.3|20
1726134890000|2024-09-12 09:54:50|197493.8|197368.8|197493|197368|197494.9|197369.9|197492.8|197367.8|6
1726134900000|2024-09-12 09:55:00|197498.3|197373.3|197495.9|197370.9|197505.8|197380.8|197492.6|197367.6|36
1726134910000|2024-09-12 09:55:10|197505.2|197380.2|197493|197368|197505.4|197418.5|197465.9|197368|34
1726134920000|2024-09-12 09:55:20|197495.7|197370.7|197490.7|197365.7|197500.3|197409.1|197455.2|197365.2|33
1726134930000|2024-09-12 09:55:30|197492.4|197367.4|197481.6|197356.6|197492.4|197400.2|197450.2|197351.8|27
1726134940000|2024-09-12 09:55:40|197481.4|197356.4|197481.9|197356.9|197491.1|197366.1|197479.1|197354.1|36
1726134950000|2024-09-12 09:55:50|197483.6|197358.6|197476.6|197351.6|197485.6|197398.4|197443.3|197351.6|31
1726134960000|2024-09-12 09:56:00|197481.9|197356.9|197476.5|197351.5|197482.9|197357.9|197474.7|197349.7|11
1726134970000|2024-09-12 09:56:10|197477.1|197352.1|197492.3|197367.3|197495.9|197370.9|197477.1|197352.1|14
1726134980000|2024-09-12 09:56:20|197485.1|197360.1|197488|197363|197492.8|197367.8|197479.9|197354.9|12
1726134990000|2024-09-12 09:56:30|197486.6|197361.6|197486.6|197361.6|197492.2|197367.2|197481.8|197356.8|31
1726135000000|2024-09-12 09:56:40|197486.2|197361.2|197513.3|197388.3|197520.6|197395.6|197483.9|197358.9|25
1726135010000|2024-09-12 09:56:50|197511.1|197386.1|197512.3|197387.3|197518.1|197393.1|197511.1|197386.1|18
1726135020000|2024-09-12 09:57:00|197512.8|197387.8|197513.9|197388.9|197517|197392|197512.2|197387.2|17
1726135030000|2024-09-12 09:57:10|197511.7|197386.7|197513.9|197388.9|197516.2|197391.2|197511.7|197386.7|17
1726135040000|2024-09-12 09:57:20|197515.4|197390.4|197516.3|197391.3|197516.5|197391.5|197512.7|197387.7|20
1726135050000|2024-09-12 09:57:30|197515.8|197390.8|197515.6|197390.6|197516.2|197391.2|197514.5|197389.5|6
1726135060000|2024-09-12 09:57:40|197515.3|197390.3|197516.5|197391.5|197520.1|197395.1|197514.1|197389.1|14
1726135070000|2024-09-12 09:57:50|197514.5|197389.5|197510.8|197385.8|197517.4|197392.4|197508.3|197383.3|31
1726135080000|2024-09-12 09:58:00|197509.1|197384.1|197513.6|197388.6|197525.4|197400.4|197509.1|197384.1|32
1726135090000|2024-09-12 09:58:10|197516.1|197391.1|197513.8|197388.8|197523.8|197398.8|197509.5|197384.5|29
1726135100000|2024-09-12 09:58:20|197516.8|197391.8|197513.8|197388.8|197517.6|197392.6|197506|197381|19
1726135110000|2024-09-12 09:58:30|197517.2|197392.2|197513.6|197388.6|197522|197431.7|197476.2|197385.4|19
1726135120000|2024-09-12 09:58:40|197513.2|197388.2|197517.7|197392.7|197524.9|197429.9|197475.7|197387.2|21
1726135130000|2024-09-12 09:58:50|197519|197394|197518.8|197393.8|197523.6|197398.6|197512.9|197387.9|17
1726135140000|2024-09-12 09:59:00|197517.4|197392.4|197514.9|197389.9|197519.2|197394.2|197511.2|197386.2|21
1726135150000|2024-09-12 09:59:10|197513.4|197388.4|197513.1|197388.1|197515.1|197390.1|197511.8|197386.8|7
1726135160000|2024-09-12 09:59:20|197516|197391|197509.5|197384.5|197516|197391|197509.3|197384.3|7
1726135170000|2024-09-12 09:59:30|197512.7|197387.7|197508.2|197383.2|197512.7|197426.4|197474.7|197379.7|15
1726135180000|2024-09-12 09:59:40|197506.6|197381.6|197513.8|197388.8|197514.1|197389.1|197504.5|197379.5|18
1726135190000|2024-09-12 09:59:50|197509.5|197384.5|197509.9|197384.9|197513.5|197388.5|197508|197383|12
1726135200000|2024-09-12 10:00:00|197511.7|197386.7|197519.8|197394.8|197520.5|197395.5|197510.3|197385.3|27
1726135210000|2024-09-12 10:00:10|197524.8|197399.8|197515.8|197390.8|197524.8|197399.8|197514.1|197389.1|28
1726135220000|2024-09-12 10:00:20|197516.5|197391.5|197516.8|197391.8|197518.9|197393.9|197514.4|197389.4|29
1726135230000|2024-09-12 10:00:30|197516.4|197391.4|197516.9|197391.9|197518.8|197393.8|197512.7|197387.7|30
1726135240000|2024-09-12 10:00:40|197516.5|197391.5|197515.9|197390.9|197518.1|197393.1|197510.6|197385.6|25
1726135250000|2024-09-12 10:00:50|197517.9|197392.9|197520.9|197395.9|197526.4|197401.4|197515.6|197390.6|33
1726135260000|2024-09-12 10:01:00|197522.2|197397.2|197516.4|197391.4|197522.4|197436.7|197483.3|197391.4|23
1726135270000|2024-09-12 10:01:10|197517.8|197392.8|197485.3|197435.3|197524.5|197438.5|197484|197388.8|32
1726135280000|2024-09-12 10:01:20|197485.4|197435.4|197521.6|197396.6|197525.2|197435.4|197485.4|197392.7|24
1726135290000|2024-09-12 10:01:30|197523|197398|197520.7|197395.7|197523.1|197398.1|197520.5|197395.5|20
1726135300000|2024-09-12 10:01:40|197522.6|197397.6|197520.5|197395.5|197522.9|197397.9|197520.3|197395.3|16
1726135310000|2024-09-12 10:01:50|197522.5|197397.5|197522.3|197397.3|197522.5|197397.5|197517|197392|17
1726135320000|2024-09-12 10:02:00|197523.7|197398.7|197519.7|197394.7|197523.7|197398.7|197519.7|197394.7|16
1726135330000|2024-09-12 10:02:10|197520.5|197395.5|197521.3|197396.3|197523.8|197398.8|197518.4|197393.4|18
1726135340000|2024-09-12 10:02:20|197520|197395|197516.5|197391.5|197521.4|197396.4|197515.9|197390.9|18
1726135350000|2024-09-12 10:02:30|197518.5|197393.5|197519.5|197394.5|197521.1|197396.1|197516.7|197391.7|15
1726135360000|2024-09-12 10:02:40|197521.5|197396.5|197494.5|197369.5|197521.5|197396.5|197491.7|197366.7|22
1726135370000|2024-09-12 10:02:50|197495.1|197370.1|197497.9|197372.9|197499.5|197374.5|197495.1|197370.1|16
1726135380000|2024-09-12 10:03:00|197499.9|197374.9|197499.2|197374.2|197505.1|197380.1|197497.1|197372.1|14
1726135390000|2024-09-12 10:03:10|197499.4|197374.4|197498.8|197373.8|197500.5|197375.5|197496.3|197371.3|19
1726135400000|2024-09-12 10:03:20|197500.1|197375.1|197497.9|197372.9|197505.2|197380.2|197495.7|197370.7|24
1726135410000|2024-09-12 10:03:30|197497.7|197372.7|197508.1|197383.1|197516.5|197391.5|197495.9|197370.9|20
1726135420000|2024-09-12 10:03:40|197510.1|197385.1|197501.8|197376.8|197514|197389|197500.2|197375.2|30
1726135430000|2024-09-12 10:03:50|197507|197382|197509.9|197384.9|197509.9|197384.9|197498.7|197373.7|25
1726135440000|2024-09-12 10:04:00|197504.2|197379.2|197475.9|197350.9|197510|197385|197474.4|197349.4|18
1726135450000|2024-09-12 10:04:10|197475|197350|197477.1|197352.1|197480.8|197355.8|197472|197347|28
1726135460000|2024-09-12 10:04:20|197477|197352|197475.9|197350.9|197481.4|197356.4|197474.7|197349.7|31
1726135470000|2024-09-12 10:04:30|197474.9|197349.9|197476.5|197351.5|197481|197356|197474.9|197349.9|29
1726135480000|2024-09-12 10:04:40|197475.6|197350.6|197475|197350|197481.2|197356.2|197473.5|197348.5|22
1726135490000|2024-09-12 10:04:50|197473.6|197348.6|197474|197349|197475.4|197350.4|197473.3|197348.3|12
1726135500000|2024-09-12 10:05:00|197475.7|197350.7|197475|197350|197479.9|197354.9|197473.2|197348.2|19
1726135510000|2024-09-12 10:05:10|197473.4|197348.4|197474.5|197349.5|197475.1|197350.1|197473.4|197348.4|9
1726135520000|2024-09-12 10:05:20|197475.1|197350.1|197474.9|197349.9|197479.6|197354.6|197473.4|197348.4|10
1726135530000|2024-09-12 10:05:30|197473.5|197348.5|197472|197347|197474.4|197349.4|197470.2|197345.2|15
1726135550000|2024-09-12 10:05:50|197470.6|197345.6|197472|197347|197472|197347|197470.6|197345.6|2
1726135560000|2024-09-12 10:06:00|197476|197351|197481.4|197356.4|197487.4|197362.4|197469.7|197344.7|9
1726135570000|2024-09-12 10:06:10|197481.9|197356.9|197476.8|197351.8|197484.9|197359.9|197476.8|197351.8|30
1726135580000|2024-09-12 10:06:20|197481.2|197356.2|197441.8|197316.8|197481.2|197356.2|197394.7|197308|26
1726135590000|2024-09-12 10:06:30|197440.7|197315.7|197441.1|197316.1|197442.7|197317.7|197440.7|197315.7|4
1726135600000|2024-09-12 10:06:40|197439.1|197314.1|197436.7|197311.7|197440.7|197315.7|197420.2|197295.2|21
1726135610000|2024-09-12 10:06:50|197435.1|197310.1|197476.1|197351.1|197476.1|197351.1|197427.4|197302.4|21
1726135620000|2024-09-12 10:07:00|197469.5|197344.5|197473.8|197348.8|197485.6|197360.6|197469.4|197344.4|17
1726135630000|2024-09-12 10:07:10|197475.2|197350.2|197481.9|197356.9|197484.1|197359.1|197452.9|197327.9|15
1726135640000|2024-09-12 10:07:20|197482.1|197357.1|197477.8|197352.8|197483.1|197358.1|197477.8|197352.8|5
1726135650000|2024-09-12 10:07:30|197477.5|197352.5|197477.5|197352.5|197477.5|197352.5|197477.5|197352.5|1
1726135660000|2024-09-12 10:07:40|197476.7|197351.7|197457|197332|197476.7|197351.7|197449.6|197324.6|21
1726135670000|2024-09-12 10:07:50|197456|197331|197443|197318|197456|197331|197441.8|197316.8|14
1726135680000|2024-09-12 10:08:00|197443.5|197318.5|197447.4|197322.4|197450.3|197325.3|197443.5|197318.5|12
1726135690000|2024-09-12 10:08:10|197449.2|197324.2|197473.9|197348.9|197475.6|197350.6|197443.1|197318.1|19
1726135700000|2024-09-12 10:08:20|197476.5|197351.5|197475.8|197350.8|197476.8|197351.8|197471.5|197346.5|15
1726135710000|2024-09-12 10:08:30|197473.9|197348.9|197477.7|197352.7|197478.9|197353.9|197473.9|197348.9|20
1726135720000|2024-09-12 10:08:40|197479.4|197354.4|197474.4|197349.4|197484.9|197359.9|197473.4|197348.4|27
1726135730000|2024-09-12 10:08:50|197475.1|197350.1|197477.6|197352.6|197480.1|197355.1|197469.2|197344.2|28
1726135740000|2024-09-12 10:09:00|197471.8|197346.8|197478.2|197353.2|197479.8|197354.8|197471.8|197346.8|30
1726135750000|2024-09-12 10:09:10|197477.7|197352.7|197475.1|197350.1|197481.3|197356.3|197475.1|197350.1|32
1726135760000|2024-09-12 10:09:20|197478.3|197353.3|197475.8|197350.8|197479.6|197354.6|197475|197350|28
1726135770000|2024-09-12 10:09:30|197476.1|197351.1|197477.8|197352.8|197477.8|197352.8|197473.5|197348.5|30
1726135780000|2024-09-12 10:09:40|197475.4|197350.4|197470|197345|197476.8|197351.8|197470|197345|31
1726135790000|2024-09-12 10:09:50|197473.3|197348.3|197474.3|197349.3|197476.8|197351.8|197469.7|197344.7|33
1726135800000|2024-09-12 10:10:00|197474.1|197349.1|197470.1|197345.1|197474.1|197349.1|197464.4|197339.4|36
1726135810000|2024-09-12 10:10:10|197470.2|197345.2|197474.7|197349.7|197474.7|197349.7|197468.4|197343.4|33
1726135820000|2024-09-12 10:10:20|197470.7|197345.7|197469.5|197344.5|197474.6|197349.6|197464.1|197339.1|26
1726135830000|2024-09-12 10:10:30|197470.6|197345.6|197469.3|197344.3|197475.1|197350.1|197469.2|197344.2|21
1726135840000|2024-09-12 10:10:40|197467.7|197342.7|197478.2|197353.2|197480|197355|197467.7|197342.7|17
1726135850000|2024-09-12 10:10:50|197477.4|197352.4|197459.1|197334.1|197477.4|197352.4|197457.2|197332.2|19
1726135860000|2024-09-12 10:11:00|197458.2|197333.2|197441|197316|197458.2|197333.2|197432.5|197307.5|8
1726135870000|2024-09-12 10:11:10|197438.7|197313.7|197442.7|197317.7|197446.6|197321.6|197438.7|197313.7|18
1726135880000|2024-09-12 10:11:20|197438.7|197313.7|197444.7|197319.7|197446.3|197321.3|197438.7|197313.7|7
1726135890000|2024-09-12 10:11:30|197442.8|197317.8|197453.4|197328.4|197453.4|197328.4|197434.1|197309.1|12
1726135900000|2024-09-12 10:11:40|197450.7|197325.7|197453.8|197328.8|197457.7|197332.7|197449.6|197324.6|19
1726135910000|2024-09-12 10:11:50|197454.1|197329.1|197454.3|197329.3|197457.7|197332.7|197453.9|197328.9|8
1726135920000|2024-09-12 10:12:00|197457.6|197332.6|197476.4|197351.4|197484.4|197359.4|197457.6|197332.6|21
1726135930000|2024-09-12 10:12:10|197480.9|197355.9|197476.8|197351.8|197481.1|197356.1|197474.5|197349.5|20
1726135940000|2024-09-12 10:12:20|197480.8|197355.8|197475.8|197350.8|197480.8|197355.8|197474.7|197349.7|19
1726135950000|2024-09-12 10:12:30|197475.9|197350.9|197483|197358|197485.7|197360.7|197474.5|197349.5|21
1726135960000|2024-09-12 10:12:40|197476.4|197351.4|197475.7|197350.7|197484.3|197359.3|197473.4|197348.4|24
1726135970000|2024-09-12 10:12:50|197477.3|197352.3|197479|197354|197485.2|197360.2|197473.7|197348.7|15
1726135980000|2024-09-12 10:13:00|197478.7|197353.7|197484.4|197359.4|197485.3|197360.3|197474.9|197349.9|24
1726135990000|2024-09-12 10:13:10|197477.7|197352.7|197477|197352|197484.4|197359.4|197475.4|197350.4|12
1726136000000|2024-09-12 10:13:20|197484.2|197359.2|197484.4|197359.4|197485.2|197360.2|197477.2|197352.2|17
1726136010000|2024-09-12 10:13:30|197477.8|197352.8|197477.3|197352.3|197485.3|197360.3|197475.6|197350.6|17
1726136020000|2024-09-12 10:13:40|197476.9|197351.9|197478.5|197353.5|197485.5|197360.5|197475.1|197350.1|23
1726136030000|2024-09-12 10:13:50|197484.9|197359.9|197478.2|197353.2|197485.3|197360.3|197475.2|197350.2|21
1726136040000|2024-09-12 10:14:00|197485.5|197360.5|197473.8|197348.8|197485.5|197360.5|197473.8|197348.8|18
1726136050000|2024-09-12 10:14:10|197479.5|197354.5|197413.3|197288.3|197479.5|197354.5|197401|197276|25
1726136060000|2024-09-12 10:14:20|197411.5|197286.5|197400.7|197275.7|197411.5|197286.5|197398.5|197273.5|14
1726136070000|2024-09-12 10:14:30|197402.3|197277.3|197485.3|197360.3|197485.5|197360.5|197401.5|197276.5|14
1726136080000|2024-09-12 10:14:40|197486|197361|197485.3|197360.3|197486|197361|197485.3|197360.3|4
1726136090000|2024-09-12 10:14:50|197477.9|197352.9|197476.9|197351.9|197479.3|197354.3|197476.1|197351.1|4
1726136100000|2024-09-12 10:15:00|197475.9|197350.9|197453.4|197328.4|197475.9|197350.9|197453|197328|4
1726136110000|2024-09-12 10:15:10|197454.7|197329.7|197454|197329|197454.7|197329.7|197450.6|197325.6|12
1726136120000|2024-09-12 10:15:20|197454.4|197329.4|197462.5|197337.5|197462.5|197337.5|197454.4|197329.4|2
1726136130000|2024-09-12 10:15:30|197462.7|197337.7|197461|197336|197465.2|197340.2|197461|197336|6
1726136140000|2024-09-12 10:15:40|197460.6|197335.6|197460.6|197335.6|197460.6|197335.6|197460.6|197335.6|1
1726136150000|2024-09-12 10:15:50|197457.4|197332.4|197459|197334|197459|197334|197457.4|197332.4|2
1726136160000|2024-09-12 10:16:00|197453.6|197328.6|197442.5|197317.5|197453.6|197328.6|197437|197312|10
1726136170000|2024-09-12 10:16:10|197440.3|197315.3|197436.6|197311.6|197442.5|197317.5|197436.6|197311.6|5
1726136180000|2024-09-12 10:16:20|197441.6|197316.6|197442.9|197317.9|197443.4|197318.4|197436.3|197311.3|13
1726136190000|2024-09-12 10:16:30|197442.6|197317.6|197443.1|197318.1|197443.1|197318.1|197436.3|197311.3|13
1726136200000|2024-09-12 10:16:40|197437.9|197312.9|197448.2|197323.2|197455.4|197330.4|197437.9|197312.9|20
1726136210000|2024-09-12 10:16:50|197450.1|197325.1|197448.5|197323.5|197450.1|197325.1|197448.5|197323.5|6
1726136220000|2024-09-12 10:17:00|197451.2|197326.2|197489.8|197364.8|197490.5|197365.5|197444.8|197319.8|14
1726136230000|2024-09-12 10:17:10|197489.4|197364.4|197489.4|197364.4|197490.4|197365.4|197489.2|197364.2|12
1726136240000|2024-09-12 10:17:20|197489.9|197364.9|197488.3|197363.3|197489.9|197364.9|197488.3|197363.3|3
1726136250000|2024-09-12 10:17:30|197487.7|197362.7|197485.4|197360.4|197487.7|197362.7|197480.7|197355.7|10
1726136260000|2024-09-12 10:17:40|197485.7|197360.7|197480.2|197355.2|197487.6|197362.6|197480.2|197355.2|5
1726136270000|2024-09-12 10:17:50|197482.3|197357.3|197483.4|197358.4|197488.2|197363.2|197482.3|197357.3|7
1726136280000|2024-09-12 10:18:00|197483.3|197358.3|197484.4|197359.4|197485.8|197360.8|197483.3|197358.3|3
1726136290000|2024-09-12 10:18:10|197483.3|197358.3|197486.8|197361.8|197488|197363|197483.3|197358.3|3
1726136300000|2024-09-12 10:18:20|197485.6|197360.6|197485.6|197360.6|197485.6|197360.6|197485.6|197360.6|1
1726136310000|2024-09-12 10:18:30|197488.6|197363.6|197488.2|197363.2|197488.6|197363.6|197486.3|197361.3|7
1726136320000|2024-09-12 10:18:40|197487.7|197362.7|197488.9|197363.9|197489.6|197364.6|197486.4|197361.4|5
1726136340000|2024-09-12 10:19:00|197489.8|197364.8|197489.8|197364.8|197489.8|197364.8|197489.8|197364.8|1
1726136350000|2024-09-12 10:19:10|197489.7|197364.7|197488.5|197363.5|197489.7|197364.7|197488.5|197363.5|2
1726136360000|2024-09-12 10:19:20|197489.5|197364.5|197534.4|197409.4|197534.4|197409.4|197489.5|197364.5|5
1726136370000|2024-09-12 10:19:30|197535.9|197410.9|197533.4|197408.4|197535.9|197410.9|197533.4|197408.4|2
1726136380000|2024-09-12 10:19:40|197534.7|197409.7|197534.7|197409.7|197534.7|197409.7|197534.7|197409.7|1
1726136390000|2024-09-12 10:19:50|197534.5|197409.5|197535.4|197410.4|197535.4|197410.4|197532.8|197407.8|4
1726136400000|2024-09-12 10:20:00|197537.2|197412.2|197536.6|197411.6|197537.2|197412.2|197533.6|197408.6|5
1726136410000|2024-09-12 10:20:10|197533.4|197408.4|197517.9|197392.9|197533.4|197408.4|197515.4|197390.4|5
1726136420000|2024-09-12 10:20:20|197518.4|197393.4|197523|197398|197532.6|197407.6|197518.4|197393.4|22
1726136430000|2024-09-12 10:20:30|197528.6|197403.6|197460.6|197335.6|197532|197414.5|197427.1|197326.5|36
1726136440000|2024-09-12 10:20:40|197447.8|197322.8|197463.3|197338.3|197467.5|197342.5|197447.8|197322.8|30
1726136450000|2024-09-12 10:20:50|197458.2|197333.2|197464.4|197339.4|197466.3|197341.3|197458.2|197333.2|11
1726136460000|2024-09-12 10:21:00|197466.5|197341.5|197464.5|197339.5|197466.5|197341.5|197464.5|197339.5|2
1726136470000|2024-09-12 10:21:10|197462.6|197337.6|197446.9|197321.9|197468.9|197343.9|197443.4|197318.4|37
1726136480000|2024-09-12 10:21:20|197453.6|197328.6|197457.4|197332.4|197457.4|197332.4|197435.8|197310.8|39
1726136490000|2024-09-12 10:21:30|197465.6|197340.6|197469.5|197344.5|197470.8|197345.8|197461.1|197336.1|35
1726136500000|2024-09-12 10:21:40|197462.9|197337.9|197462.2|197337.2|197466.2|197341.2|197458.9|197333.9|36
1726136510000|2024-09-12 10:21:50|197462.5|197337.5|197466.4|197341.4|197466.4|197341.4|197457.2|197332.2|40
1726136520000|2024-09-12 10:22:00|197466.1|197341.1|197451.5|197326.5|197466.1|197341.1|197450|197325|34
1726136530000|2024-09-12 10:22:10|197453.7|197328.7|197454.3|197329.3|197456.1|197331.1|197450.5|197325.5|35
1726136540000|2024-09-12 10:22:20|197453.7|197328.7|197453.4|197328.4|197457.3|197332.3|197451.2|197326.2|39
1726136550000|2024-09-12 10:22:30|197453.7|197328.7|197461.4|197336.4|197466|197341|197451.2|197326.2|37
1726136560000|2024-09-12 10:22:40|197461.8|197336.8|197463.7|197338.7|197463.7|197338.7|197457.2|197332.2|34
1726136570000|2024-09-12 10:22:50|197460.4|197335.4|197468.8|197343.8|197472.6|197347.6|197460.1|197335.1|29
1726136580000|2024-09-12 10:23:00|197471.1|197346.1|197478.3|197353.3|197483.7|197358.7|197468.5|197343.5|26
1726136590000|2024-09-12 10:23:10|197477.2|197352.2|197477.8|197352.8|197481|197356|197470.2|197345.2|29
1726136600000|2024-09-12 10:23:20|197474.8|197349.8|197464|197339|197477.5|197352.5|197461.6|197336.6|31
1726136610000|2024-09-12 10:23:30|197461|197336|197467|197342|197469.6|197344.6|197459.6|197334.6|33
1726136620000|2024-09-12 10:23:40|197466.9|197341.9|197466.8|197341.8|197476.6|197351.6|197460.9|197335.9|26
1726136630000|2024-09-12 10:23:50|197468.8|197343.8|197464.9|197339.9|197471.2|197346.2|197462.2|197337.2|33
1726136640000|2024-09-12 10:24:00|197469.9|197344.9|197453.4|197328.4|197473.5|197348.5|197452.4|197327.4|38
1726136650000|2024-09-12 10:24:10|197452.9|197327.9|197420.1|197295.1|197454.6|197329.6|197419.7|197294.7|30
1726136660000|2024-09-12 10:24:20|197416.4|197291.4|197416.1|197291.1|197429.8|197304.8|197415.1|197290.1|39
1726136670000|2024-09-12 10:24:30|197417.2|197292.2|197428.3|197303.3|197429.6|197304.6|197416.3|197291.3|35
1726136680000|2024-09-12 10:24:40|197427.1|197302.1|197416.4|197291.4|197427.1|197302.1|197414.1|197289.1|39
1726136690000|2024-09-12 10:24:50|197417.3|197292.3|197420.6|197295.6|197428.9|197303.9|197415.4|197290.4|38
1726136700000|2024-09-12 10:25:00|197424.8|197299.8|197429.5|197304.5|197429.5|197304.5|197416.3|197291.3|38
1726136710000|2024-09-12 10:25:10|197423.8|197298.8|197421|197296|197426.7|197301.7|197419.4|197294.4|39
1726136720000|2024-09-12 10:25:20|197417.3|197292.3|197415.9|197290.9|197425.8|197300.8|197414.7|197289.7|40
1726136730000|2024-09-12 10:25:30|197416|197291|197424.1|197299.1|197426.3|197301.3|197416|197291|34
1726136740000|2024-09-12 10:25:40|197421.3|197296.3|197416.6|197291.6|197426|197301|197415.8|197290.8|38
1726136750000|2024-09-12 10:25:50|197419.4|197294.4|197435.9|197310.9|197435.9|197310.9|197416.3|197291.3|37
1726136760000|2024-09-12 10:26:00|197435.8|197310.8|197431.6|197306.6|197437.1|197312.1|197431.6|197306.6|23
1726136770000|2024-09-12 10:26:10|197434.7|197309.7|197434.5|197309.5|197437.3|197312.3|197433.1|197308.1|31
1726136780000|2024-09-12 10:26:20|197434.9|197309.9|197393.7|197268.7|197439.7|197314.7|197393.1|197268.1|37
1726136790000|2024-09-12 10:26:30|197391.9|197266.9|197390|197265|197394.2|197269.2|197386.5|197261.5|17
1726136800000|2024-09-12 10:26:40|197388.8|197263.8|197385.1|197260.1|197388.8|197263.8|197381.7|197256.7|6
1726136810000|2024-09-12 10:26:50|197382.9|197257.9|197374.6|197249.6|197383.2|197258.2|197371|197246|6
1726136820000|2024-09-12 10:27:00|197374|197249|197372.6|197247.6|197374|197249|197372.6|197247.6|4
1726136830000|2024-09-12 10:27:10|197372.7|197247.7|197375.7|197250.7|197377|197252|197372.7|197247.7|4
1726136840000|2024-09-12 10:27:20|197377.2|197252.2|197376.4|197251.4|197377.2|197252.2|197376.4|197251.4|6
1726136850000|2024-09-12 10:27:30|197377|197252|197376.6|197251.6|197377|197252|197375.4|197250.4|6
1726136860000|2024-09-12 10:27:40|197375.1|197250.1|197371.4|197246.4|197378.2|197253.2|197368.6|197243.6|24
1726136870000|2024-09-12 10:27:50|197374.4|197249.4|197369.3|197244.3|197374.4|197249.4|197365.4|197240.4|25
1726136880000|2024-09-12 10:28:00|197366.9|197241.9|197369.1|197244.1|197370|197245|197366.9|197241.9|20
1726136890000|2024-09-12 10:28:10|197369.5|197244.5|197357.9|197232.9|197370.2|197245.2|197351.1|197226.1|28
1726136900000|2024-09-12 10:28:20|197358|197233|197365.9|197240.9|197366|197241|197357.5|197232.5|23
1726136910000|2024-09-12 10:28:30|197364.8|197239.8|197362.8|197237.8|197364.8|197239.8|197360.1|197235.1|11
1726136920000|2024-09-12 10:28:40|197363.7|197238.7|197339.3|197214.3|197363.7|197238.7|197337.9|197212.9|32
1726136930000|2024-09-12 10:28:50|197341.4|197216.4|197333.6|197208.6|197341.4|197216.4|197332|197207|14
1726136940000|2024-09-12 10:29:00|197333.8|197208.8|197331.2|197206.2|197334.5|197209.5|197330.6|197205.6|15
1726136950000|2024-09-12 10:29:10|197334.4|197209.4|197330.3|197205.3|197334.4|197209.4|197326.2|197201.2|33
1726136960000|2024-09-12 10:29:20|197327.6|197202.6|197329.5|197204.5|197330.2|197205.2|197326.8|197201.8|26
1726136970000|2024-09-12 10:29:30|197329.4|197204.4|197329.9|197204.9|197330.2|197205.2|197327.2|197202.2|34
1726136980000|2024-09-12 10:29:40|197329.6|197204.6|197331.5|197206.5|197331.5|197206.5|197327.7|197202.7|23
1726136990000|2024-09-12 10:29:50|197327.1|197202.1|197328.8|197203.8|197331.9|197206.9|197326.6|197201.6|26
1726137000000|2024-09-12 10:30:00|197330.5|197205.5|197331.8|197206.8|197332|197207|197329.1|197204.1|30
1726137010000|2024-09-12 10:30:10|197329.6|197204.6|197330.3|197205.3|197331.8|197206.8|197329.2|197204.2|30
1726137020000|2024-09-12 10:30:20|197331.5|197206.5|197330.2|197205.2|197331.5|197206.5|197329.6|197204.6|24
1726137030000|2024-09-12 10:30:30|197329.9|197204.9|197346.8|197221.8|197347.9|197222.9|197329.5|197204.5|30
1726137040000|2024-09-12 10:30:40|197339.8|197214.8|197382.2|197257.2|197387.3|197262.3|197339.5|197214.5|37
1726137050000|2024-09-12 10:30:50|197381.3|197256.3|197377.8|197252.8|197386.1|197261.1|197377.8|197252.8|37
1726137060000|2024-09-12 10:31:00|197381.6|197256.6|197378.8|197253.8|197385.8|197260.8|197374|197249|30
1726137070000|2024-09-12 10:31:10|197379|197254|197371.8|197246.8|197379.6|197254.6|197361.2|197236.2|29
1726137080000|2024-09-12 10:31:20|197371.6|197246.6|197374.7|197249.7|197377.6|197252.6|197370.2|197245.2|14
1726137090000|2024-09-12 10:31:30|197375.5|197250.5|197374.1|197249.1|197377.3|197252.3|197370.4|197245.4|31
1726137100000|2024-09-12 10:31:40|197373.7|197248.7|197375.4|197250.4|197376.4|197251.4|197370.7|197245.7|23
1726137110000|2024-09-12 10:31:50|197374.6|197249.6|197384.8|197259.8|197406.2|197281.2|197374.6|197249.6|29
1726137120000|2024-09-12 10:32:00|197384.6|197259.6|197383|197258|197386.5|197261.5|197378.7|197253.7|33
1726137130000|2024-09-12 10:32:10|197378.4|197253.4|197383|197258|197385|197260|197378.4|197253.4|32
1726137140000|2024-09-12 10:32:20|197382.5|197257.5|197383.7|197258.7|197388.6|197263.6|197376.1|197251.1|35
1726137150000|2024-09-12 10:32:30|197388.2|197263.2|197389|197264|197392.9|197267.9|197382.9|197257.9|23
1726137160000|2024-09-12 10:32:40|197388.1|197263.1|197388.6|197263.6|197392.9|197267.9|197384.3|197259.3|29
1726137170000|2024-09-12 10:32:50|197390|197265|197417.3|197292.3|197420.3|197295.3|197390|197265|24
1726137180000|2024-09-12 10:33:00|197415.2|197290.2|197445.5|197320.5|197447.6|197322.6|197414.7|197289.7|27
1726137190000|2024-09-12 10:33:10|197445.4|197320.4|197450.1|197325.1|197455.4|197330.4|197439.3|197314.3|34
1726137200000|2024-09-12 10:33:20|197453.5|197328.5|197456.7|197331.7|197461.6|197336.6|197449.5|197324.5|30
1726137210000|2024-09-12 10:33:30|197453.7|197328.7|197459.2|197334.2|197460.1|197335.1|197452.5|197327.5|26
1726137220000|2024-09-12 10:33:40|197456.8|197331.8|197458.8|197333.8|197461.1|197336.1|197453|197328|34
1726137230000|2024-09-12 10:33:50|197458|197333|197455.4|197330.4|197460.4|197335.4|197453.9|197328.9|28
1726137240000|2024-09-12 10:34:00|197459.8|197334.8|197449.8|197324.8|197460.8|197335.8|197448.3|197323.3|31
1726137250000|2024-09-12 10:34:10|197456|197331|197514.3|197389.3|197537.7|197412.7|197456|197331|20
1726137260000|2024-09-12 10:34:20|197512.2|197387.2|197486.3|197361.3|197515|197390|197484.3|197359.3|15
1726137270000|2024-09-12 10:34:30|197488.3|197363.3|197460.5|197335.5|197490.3|197365.3|197458.9|197333.9|13
1726137280000|2024-09-12 10:34:40|197460.8|197335.8|197417|197292|197460.8|197335.8|197407.5|197282.5|19
1726137290000|2024-09-12 10:34:50|197413.1|197288.1|197419.3|197294.3|197424|197299|197413.1|197288.1|7
1726137300000|2024-09-12 10:35:00|197422.6|197297.6|197434.6|197309.6|197436.5|197311.5|197422.6|197297.6|10
1726137310000|2024-09-12 10:35:10|197436|197311|197435.5|197310.5|197438|197313|197426.4|197301.4|16
1726137320000|2024-09-12 10:35:20|197433.9|197308.9|197433.7|197308.7|197433.9|197308.9|197433.7|197308.7|2
1726137330000|2024-09-12 10:35:30|197433.9|197308.9|197445.1|197320.1|197445.6|197320.6|197433.9|197308.9|19
1726137340000|2024-09-12 10:35:40|197443.4|197318.4|197449.3|197324.3|197451.4|197326.4|197440.4|197315.4|20
1726137350000|2024-09-12 10:35:50|197451.6|197326.6|197449.1|197324.1|197456.8|197331.8|197445.5|197320.5|14
1726137360000|2024-09-12 10:36:00|197450.8|197325.8|197448.3|197323.3|197450.8|197325.8|197447.9|197322.9|6
1726137370000|2024-09-12 10:36:10|197446.6|197321.6|197451.1|197326.1|197452.3|197327.3|197442.6|197317.6|15
1726137380000|2024-09-12 10:36:20|197451.3|197326.3|197449.6|197324.6|197451.3|197326.3|197449.6|197324.6|3
1726137390000|2024-09-12 10:36:30|197451.3|197326.3|197445.6|197320.6|197452.5|197327.5|197436.4|197311.4|8
1726137400000|2024-09-12 10:36:40|197447.2|197322.2|197442.6|197317.6|197447.2|197322.2|197441|197316|11
1726137410000|2024-09-12 10:36:50|197442.8|197317.8|197442.8|197317.8|197442.8|197317.8|197442.8|197317.8|1
1726137420000|2024-09-12 10:37:00|197441.2|197316.2|197448|197323|197455.3|197330.3|197441.2|197316.2|14
1726137430000|2024-09-12 10:37:10|197445.7|197320.7|197444.8|197319.8|197448|197323|197441.6|197316.6|24
1726137440000|2024-09-12 10:37:20|197444.9|197319.9|197444.6|197319.6|197446.7|197321.7|197443.3|197318.3|19
1726137450000|2024-09-12 10:37:30|197444.7|197319.7|197450.7|197325.7|197450.7|197325.7|197440.9|197315.9|15
1726137460000|2024-09-12 10:37:40|197451.3|197326.3|197451.2|197326.2|197451.3|197326.3|197448.6|197323.6|17
1726137470000|2024-09-12 10:37:50|197448.9|197323.9|197448.9|197323.9|197451.2|197326.2|197448.8|197323.8|10
1726137480000|2024-09-12 10:38:00|197449.5|197324.5|197451.9|197326.9|197460.3|197335.3|197449.1|197324.1|20
1726137490000|2024-09-12 10:38:10|197448.9|197323.9|197447.2|197322.2|197450.8|197325.8|197445.5|197320.5|9
1726137500000|2024-09-12 10:38:20|197449.8|197324.8|197447.6|197322.6|197453.4|197328.4|197438.7|197313.7|34
1726137510000|2024-09-12 10:38:30|197449.8|197324.8|197443.7|197318.7|197449.8|197324.8|197438|197313|9
1726137520000|2024-09-12 10:38:40|197441.5|197316.5|197446|197321|197447.3|197322.3|197436.6|197311.6|13
1726137530000|2024-09-12 10:38:50|197449.7|197324.7|197445.5|197320.5|197450.8|197325.8|197437|197312|30
1726137540000|2024-09-12 10:39:00|197449|197324|197445.5|197320.5|197449.2|197324.2|197444.7|197319.7|17
1726137550000|2024-09-12 10:39:10|197448.8|197323.8|197445.1|197320.1|197449.8|197324.8|197444.4|197319.4|12
1726137560000|2024-09-12 10:39:20|197448.5|197323.5|197445.5|197320.5|197448.6|197323.6|197444.4|197319.4|8
1726137570000|2024-09-12 10:39:30|197448.6|197323.6|197447.2|197322.2|197449.3|197324.3|197435.4|197310.4|34
1726137580000|2024-09-12 10:39:40|197447.9|197322.9|197434.1|197309.1|197451.3|197326.3|197434.1|197309.1|33
1726137590000|2024-09-12 10:39:50|197444.8|197319.8|197439.7|197314.7|197449.8|197324.8|197436.1|197311.1|29
1726137600000|2024-09-12 10:40:00|197431|197306|197435.6|197310.6|197445.2|197320.2|197426|197301|32
1726137610000|2024-09-12 10:40:10|197434.8|197309.8|197435.8|197310.8|197443.6|197318.6|197427.7|197302.7|37
1726137620000|2024-09-12 10:40:20|197432.6|197307.6|197433.9|197308.9|197435.7|197310.7|197424.9|197299.9|37
1726137630000|2024-09-12 10:40:30|197426.3|197301.3|197433.5|197308.5|197435.8|197310.8|197426.3|197301.3|28
1726137640000|2024-09-12 10:40:40|197433.6|197308.6|197432.7|197307.7|197436.9|197311.9|197426.4|197301.4|34
1726137650000|2024-09-12 10:40:50|197431.4|197306.4|197427.2|197302.2|197435.4|197310.4|197425.6|197300.6|30
1726137660000|2024-09-12 10:41:00|197430.4|197305.4|197432.1|197307.1|197441.8|197316.8|197429.3|197304.3|26
1726137670000|2024-09-12 10:41:10|197432.4|197307.4|197437|197312|197441.6|197316.6|197429.7|197304.7|32
1726137680000|2024-09-12 10:41:20|197433.7|197308.7|197436|197311|197439.7|197314.7|197430.9|197305.9|19
1726137690000|2024-09-12 10:41:30|197436.9|197311.9|197432.8|197307.8|197438.3|197313.3|197432.7|197307.7|4
1726137700000|2024-09-12 10:41:40|197431|197306|197408.3|197283.3|197435.5|197310.5|197403.1|197278.1|18
1726137710000|2024-09-12 10:41:50|197408.4|197283.4|197407.1|197282.1|197409.3|197284.3|197404.8|197279.8|34
1726137720000|2024-09-12 10:42:00|197403.1|197278.1|197389.2|197264.2|197414.5|197289.5|197380.3|197255.3|37
1726137730000|2024-09-12 10:42:10|197386.2|197261.2|197371.6|197246.6|197386.2|197261.2|197367.9|197242.9|32
1726137740000|2024-09-12 10:42:20|197372.1|197247.1|197369.8|197244.8|197372.1|197247.1|197367.5|197242.5|20
1726137750000|2024-09-12 10:42:30|197367.8|197242.8|197367.7|197242.7|197369.8|197244.8|197367.6|197242.6|12
1726137760000|2024-09-12 10:42:40|197369.6|197244.6|197365.2|197240.2|197372.7|197247.7|197365.2|197240.2|20
1726137770000|2024-09-12 10:42:50|197372.7|197247.7|197337.3|197212.3|197372.7|197247.7|197335.1|197210.1|28
1726137780000|2024-09-12 10:43:00|197343.6|197218.6|197338.5|197213.5|197343.6|197218.6|197333.6|197208.6|16
1726137790000|2024-09-12 10:43:10|197345.5|197220.5|197338.6|197213.6|197347.3|197222.3|197336|197211|13
1726137800000|2024-09-12 10:43:20|197345.7|197220.7|197337.9|197212.9|197368.6|197243.6|197334.8|197209.8|19
1726137810000|2024-09-12 10:43:30|197334.8|197209.8|197338.8|197213.8|197348.5|197223.5|197334.6|197209.6|17
1726137820000|2024-09-12 10:43:40|197348.2|197223.2|197334.8|197209.8|197351.9|197226.9|197334.8|197209.8|24
1726137830000|2024-09-12 10:43:50|197355.7|197230.7|197346.3|197221.3|197355.7|197230.7|197333|197208|21
1726137840000|2024-09-12 10:44:00|197337.4|197212.4|197343.8|197218.8|197348.6|197223.6|197329.9|197204.9|19
1726137850000|2024-09-12 10:44:10|197335.1|197210.1|197338.6|197213.6|197349.9|197224.9|197331.1|197206.1|24
1726137860000|2024-09-12 10:44:20|197340.8|197215.8|197335.6|197210.6|197346.8|197221.8|197329.2|197204.2|21
1726137870000|2024-09-12 10:44:30|197332.1|197207.1|197336.3|197211.3|197347.2|197222.2|197332.1|197207.1|18
1726137880000|2024-09-12 10:44:40|197331.8|197206.8|197337.4|197212.4|197360.1|197235.1|197331.8|197206.8|20
1726137890000|2024-09-12 10:44:50|197333|197208|197350.7|197225.7|197350.9|197225.9|197333|197208|11
1726137910000|2024-09-12 10:45:10|197345.1|197220.1|197350.8|197225.8|197350.8|197225.8|197340.8|197215.8|8
1726137920000|2024-09-12 10:45:20|197346.1|197221.1|197351.5|197226.5|197353|197228|197344|197219|19
1726137930000|2024-09-12 10:45:30|197344|197219|197344.6|197219.6|197352.2|197227.2|197344|197219|6
1726137940000|2024-09-12 10:45:40|197352.2|197227.2|197351.4|197226.4|197352.2|197227.2|197351.4|197226.4|2
1726137950000|2024-09-12 10:45:50|197353|197228|197350|197225|197359.6|197234.6|197339.2|197214.2|19
1726137960000|2024-09-12 10:46:00|197348.5|197223.5|197339|197214|197351.6|197226.6|197335.6|197210.6|19
1726137970000|2024-09-12 10:46:10|197340.7|197215.7|197344.9|197219.9|197348|197223|197333.8|197208.8|20
1726137980000|2024-09-12 10:46:20|197341|197216|197337.5|197212.5|197345.3|197220.3|197334.1|197209.1|20
1726137990000|2024-09-12 10:46:30|197333.7|197208.7|197344.4|197219.4|197344.6|197219.6|197333.6|197208.6|26
1726138000000|2024-09-12 10:46:40|197337.6|197212.6|197335.1|197210.1|197346.1|197221.1|197335|197210|21
1726138010000|2024-09-12 10:46:50|197341.8|197216.8|197341.3|197216.3|197346|197221|197334.4|197209.4|19
1726138020000|2024-09-12 10:47:00|197341.2|197216.2|197346.6|197221.6|197346.6|197221.6|197334.8|197209.8|14
1726138030000|2024-09-12 10:47:10|197342|197217|197343.9|197218.9|197347.9|197222.9|197334.6|197209.6|23
1726138040000|2024-09-12 10:47:20|197350.3|197225.3|197342.1|197217.1|197353.1|197228.1|197338.5|197213.5|40
1726138050000|2024-09-12 10:47:30|197347.5|197222.5|197357.6|197232.6|197357.6|197232.6|197338.8|197213.8|22
1726138060000|2024-09-12 10:47:40|197357.1|197232.1|197348.5|197223.5|197358.3|197233.3|197339.7|197214.7|19
1726138070000|2024-09-12 10:47:50|197341.5|197216.5|197345.9|197220.9|197346.8|197221.8|197334.4|197209.4|16
1726138080000|2024-09-12 10:48:00|197338.7|197213.7|197346.4|197221.4|197346.4|197221.4|197338.7|197213.7|2
1726138090000|2024-09-12 10:48:10|197346.7|197221.7|197344.4|197219.4|197346.7|197221.7|197333.6|197208.6|6
1726138100000|2024-09-12 10:48:20|197337.5|197212.5|197281.8|197156.8|197346.7|197221.7|197268|197143|25
1726138110000|2024-09-12 10:48:30|197279.2|197154.2|197283.2|197158.2|197283.2|197158.2|197279.2|197154.2|4
1726138120000|2024-09-12 10:48:40|197284|197159|197294.2|197169.2|197295.7|197170.7|197284|197159|14
1726138130000|2024-09-12 10:48:50|197292.7|197167.7|197293.6|197168.6|197296.4|197171.4|197291.5|197166.5|9
1726138140000|2024-09-12 10:49:00|197291|197166|197296.3|197171.3|197300.8|197175.8|197291|197166|24
1726138150000|2024-09-12 10:49:10|197297.7|197172.7|197297.8|197172.8|197297.8|197172.8|197294.7|197169.7|7
1726138160000|2024-09-12 10:49:20|197295.6|197170.6|197294.6|197169.6|197298.1|197173.1|197294|197169|8
1726138170000|2024-09-12 10:49:30|197296.6|197171.6|197293.8|197168.8|197300.5|197175.5|197293.8|197168.8|15
1726138180000|2024-09-12 10:49:40|197295.8|197170.8|197295.5|197170.5|197300.9|197175.9|197294.8|197169.8|23
1726138190000|2024-09-12 10:49:50|197259.7|197134.7|197247|197122|197259.7|197134.7|197240.6|197115.6|22
1726138200000|2024-09-12 10:50:00|197245.7|197120.7|197259|197134|197259|197134|197241.2|197116.2|15
1726138210000|2024-09-12 10:50:10|197258.8|197133.8|197298.6|197173.6|197300.7|197175.7|197258.8|197133.8|14
1726138220000|2024-09-12 10:50:20|197297.3|197172.3|197299.3|197174.3|197299.3|197174.3|197297.3|197172.3|5
1726138230000|2024-09-12 10:50:30|197301.7|197176.7|197322.1|197197.1|197323.1|197198.1|197296.3|197171.3|14
1726138240000|2024-09-12 10:50:40|197323.3|197198.3|197343.1|197218.1|197343.8|197218.8|197319.9|197194.9|14
1726138250000|2024-09-12 10:50:50|197344.7|197219.7|197347|197222|197348.4|197223.4|197343.3|197218.3|5
1726138260000|2024-09-12 10:51:00|197343.2|197218.2|197346.5|197221.5|197347.1|197222.1|197342.2|197217.2|8
1726138270000|2024-09-12 10:51:10|197346.7|197221.7|197346.5|197221.5|197348.4|197223.4|197342.6|197217.6|9
1726138280000|2024-09-12 10:51:20|197346.6|197221.6|197339.5|197214.5|197346.6|197221.6|197334.4|197209.4|8
1726138290000|2024-09-12 10:51:30|197342.2|197217.2|197341.2|197216.2|197342.4|197217.4|197339.9|197214.9|6
1726138300000|2024-09-12 10:51:40|197336|197211|197338.4|197213.4|197341.8|197216.8|197332.7|197207.7|26
1726138310000|2024-09-12 10:51:50|197338.9|197213.9|197336.7|197211.7|197343.7|197218.7|197332.4|197207.4|16
1726138320000|2024-09-12 10:52:00|197342.2|197217.2|197340.2|197215.2|197344.8|197219.8|197332.8|197207.8|38
1726138330000|2024-09-12 10:52:10|197340.6|197215.6|197333.6|197208.6|197340.6|197215.6|197333|197208|9
1726138340000|2024-09-12 10:52:20|197340.3|197215.3|197343.6|197218.6|197343.6|197218.6|197332.9|197207.9|15
1726138350000|2024-09-12 10:52:30|197340.3|197215.3|197343.3|197218.3|197344.5|197219.5|197339.8|197214.8|6
1726138360000|2024-09-12 10:52:40|197343.2|197218.2|197340.5|197215.5|197346.2|197221.2|197337.4|197212.4|14
1726138370000|2024-09-12 10:52:50|197336.7|197211.7|197338.4|197213.4|197341.3|197216.3|197333.3|197208.3|16
1726138380000|2024-09-12 10:53:00|197339.8|197214.8|197338.6|197213.6|197341.6|197216.6|197335|197210|14
1726138390000|2024-09-12 10:53:10|197337.1|197212.1|197340.6|197215.6|197340.6|197215.6|197337.1|197212.1|7
1726138400000|2024-09-12 10:53:20|197339.2|197214.2|197341.3|197216.3|197341.3|197216.3|197337.3|197212.3|4
1726138410000|2024-09-12 10:53:30|197339.9|197214.9|197339.1|197214.1|197339.9|197214.9|197339.1|197214.1|2
1726138420000|2024-09-12 10:53:40|197338.2|197213.2|197329.3|197204.3|197341.7|197216.7|197327.8|197202.8|17
1726138430000|2024-09-12 10:53:50|197328.5|197203.5|197330.4|197205.4|197330.4|197205.4|197328.5|197203.5|5
1726138440000|2024-09-12 10:54:00|197328.8|197203.8|197365.5|197240.5|197371.2|197246.2|197328.8|197203.8|22
1726138450000|2024-09-12 10:54:10|197365.1|197240.1|197361.1|197236.1|197367|197242|197358.5|197233.5|15
1726138460000|2024-09-12 10:54:20|197361.4|197236.4|197361.4|197236.4|197361.4|197236.4|197361.1|197236.1|3
1726138470000|2024-09-12 10:54:30|197361.2|197236.2|197362.4|197237.4|197362.4|197237.4|197356.2|197231.2|11
1726138480000|2024-09-12 10:54:40|197362.2|197237.2|197355.6|197230.6|197365.7|197240.7|197348|197223|25
1726138490000|2024-09-12 10:54:50|197357.9|197232.9|197350.1|197225.1|197358.5|197233.5|197349.6|197224.6|9
1726138500000|2024-09-12 10:55:00|197352.9|197227.9|197389.1|197339.1|197442.9|197340.2|197352.9|197227.9|31
1726138510000|2024-09-12 10:55:10|197386.2|197336.2|197382.7|197332.7|197389.7|197339.7|197381.9|197331.9|12
1726138520000|2024-09-12 10:55:20|197384.6|197334.6|197384.3|197334.3|197385.9|197335.9|197382.5|197332.5|8
1726138530000|2024-09-12 10:55:30|197382.8|197332.8|197356.5|197306.5|197383.4|197333.4|197356.2|197306.2|12
1726138540000|2024-09-12 10:55:40|197359.4|197309.4|197367.1|197317.1|197370.1|197320.1|197355.6|197305.6|21
1726138550000|2024-09-12 10:55:50|197365|197315|197358.9|197308.9|197370.6|197320.6|197354.4|197304.4|18
1726138560000|2024-09-12 10:56:00|197358.6|197308.6|197352|197302|197359|197309|197350.6|197300.6|13
1726138570000|2024-09-12 10:56:10|197354.7|197304.7|197360.8|197310.8|197361.7|197311.7|197350.3|197300.3|15
1726138580000|2024-09-12 10:56:20|197360.3|197310.3|197347.2|197297.2|197388.9|197313.9|197342.9|197263.9|31
1726138590000|2024-09-12 10:56:30|197342.4|197292.4|197350|197300|197375.7|197302.5|197342.4|197247.7|34
1726138600000|2024-09-12 10:56:40|197349.6|197299.6|197371.3|197321.3|197374.3|197324.3|197345.1|197295.1|38
1726138610000|2024-09-12 10:56:50|197370.1|197320.1|197386.6|197336.6|197400.8|197347|197367|197275.8|33
1726138620000|2024-09-12 10:57:00|197387.8|197337.8|197387.8|197337.8|197388.4|197338.4|197385|197335|28
1726138630000|2024-09-12 10:57:10|197388.1|197338.1|197388.5|197338.5|197388.8|197338.8|197384.9|197334.9|27
1726138640000|2024-09-12 10:57:20|197388.1|197338.1|197386.4|197336.4|197388.2|197338.2|197383.9|197333.9|30
1726138650000|2024-09-12 10:57:30|197382.1|197332.1|197383.8|197333.8|197387.1|197337.1|197376.8|197326.8|36
1726138660000|2024-09-12 10:57:40|197385.7|197335.7|197390.1|197340.1|197393.5|197343.5|197380|197330|35
1726138670000|2024-09-12 10:57:50|197391|197341|197426.6|197301.6|197429.7|197344|197389.4|197301.1|20
1726138680000|2024-09-12 10:58:00|197427|197302|197411.4|197286.4|197429.7|197304.7|197409|197284|34
1726138690000|2024-09-12 10:58:10|197411.2|197286.2|197411.3|197286.3|197414.4|197289.4|197404.8|197279.8|36
1726138700000|2024-09-12 10:58:20|197410.8|197285.8|197412.4|197287.4|197413|197288|197404.5|197279.5|34
1726138710000|2024-09-12 10:58:30|197363.8|197313.8|197397.5|197272.5|197400.1|197313.8|197363.8|197264.6|23
1726138720000|2024-09-12 10:58:40|197398.5|197273.5|197398.9|197273.9|197399.5|197274.5|197396.9|197271.9|12
1726138730000|2024-09-12 10:58:50|197398.3|197273.3|197399.6|197274.6|197400.6|197275.6|197397.6|197272.6|16
1726138740000|2024-09-12 10:59:00|197399.4|197274.4|197397.3|197272.3|197401.4|197276.4|197393.8|197268.8|21
1726138750000|2024-09-12 10:59:10|197397.8|197272.8|197396.4|197271.4|197397.8|197272.8|197389.7|197264.7|21
1726138760000|2024-09-12 10:59:20|197400.3|197275.3|197402.1|197277.1|197409.7|197284.7|197398.3|197273.3|28
1726138770000|2024-09-12 10:59:30|197403.6|197278.6|197400.3|197275.3|197403.6|197278.6|197396.9|197271.9|22
1726138780000|2024-09-12 10:59:40|197401.3|197276.3|197404.5|197279.5|197407.3|197282.3|197401.3|197276.3|22
1726138790000|2024-09-12 10:59:50|197405.4|197280.4|197438.1|197313.1|197444.5|197319.5|197403.4|197278.4|29
1726138800000|2024-09-12 11:00:00|197439.2|197314.2|197405.8|197280.8|197439.9|197314.9|197390|197265|36
1726138810000|2024-09-12 11:00:10|197406.8|197281.8|197401.9|197276.9|197407.1|197282.1|197401.1|197276.1|29
1726138820000|2024-09-12 11:00:20|197405.2|197280.2|197401.8|197276.8|197405.6|197280.6|197397.2|197272.2|26
1726138830000|2024-09-12 11:00:30|197403.5|197278.5|197405.3|197280.3|197405.9|197280.9|197401.2|197276.2|22
1726138840000|2024-09-12 11:00:40|197404.9|197279.9|197402.6|197277.6|197404.9|197279.9|197399.7|197274.7|30
1726138850000|2024-09-12 11:00:50|197402.7|197277.7|197411|197286|197411|197286|197397.7|197272.7|32
1726138860000|2024-09-12 11:01:00|197444.3|197319.3|197406.7|197281.7|197445.9|197320.9|197405.5|197280.5|33
1726138870000|2024-09-12 11:01:10|197405.7|197280.7|197409.6|197284.6|197411.1|197286.1|197401.1|197276.1|33
1726138880000|2024-09-12 11:01:20|197410.5|197285.5|197410.7|197285.7|197411.3|197286.3|197407|197282|31
1726138890000|2024-09-12 11:01:30|197410.3|197285.3|197410.8|197285.8|197411.1|197286.1|197407.2|197282.2|36
1726138900000|2024-09-12 11:01:40|197409.6|197284.6|197410|197285|197412.7|197287.7|197399.8|197274.8|33
1726138910000|2024-09-12 11:01:50|197409.9|197284.9|197402.2|197277.2|197411.9|197286.9|197399|197274|30
1726138920000|2024-09-12 11:02:00|197405.2|197280.2|197392.4|197267.4|197416.8|197291.8|197386.1|197261.1|26
1726138930000|2024-09-12 11:02:10|197394.5|197269.5|197396.2|197271.2|197404.4|197279.4|197392.3|197267.3|35
1726138940000|2024-09-12 11:02:20|197399.1|197274.1|197400|197275|197402.1|197277.1|197393.7|197268.7|34
1726138950000|2024-09-12 11:02:30|197395.9|197270.9|197400.8|197275.8|197402.1|197277.1|197395|197270|30
1726138960000|2024-09-12 11:02:40|197399.8|197274.8|197403.5|197278.5|197414.2|197289.2|197396.4|197271.4|33
1726138970000|2024-09-12 11:02:50|197404.7|197279.7|197401.9|197276.9|197404.7|197279.7|197398.8|197273.8|31
1726138980000|2024-09-12 11:03:00|197403.1|197278.1|197373.3|197323.3|197405.4|197325.9|197360.4|197273.6|31
1726138990000|2024-09-12 11:03:10|197403.4|197278.4|197401.9|197276.9|197403.4|197278.4|197397.9|197272.9|30
1726139000000|2024-09-12 11:03:20|197401.8|197276.8|197400.2|197275.2|197405.2|197280.2|197400.2|197275.2|32
1726139010000|2024-09-12 11:03:30|197400.6|197275.6|197399.4|197274.4|197402.5|197277.5|197396.3|197271.3|30
1726139020000|2024-09-12 11:03:40|197400.3|197275.3|197400.2|197275.2|197401.2|197276.2|197397.2|197272.2|29
1726139030000|2024-09-12 11:03:50|197402|197277|197401.4|197276.4|197403.2|197278.2|197397.1|197272.1|31
1726139040000|2024-09-12 11:04:00|197408.8|197283.8|197473|197348|197474.7|197349.7|197408.8|197283.8|24
1726139050000|2024-09-12 11:04:10|197472.9|197347.9|197475.9|197350.9|197476.8|197351.8|197472.3|197347.3|29
1726139060000|2024-09-12 11:04:20|197473.3|197348.3|197456.3|197406.3|197487.7|197409.1|197446.1|197348.3|12
1726139070000|2024-09-12 11:04:30|197456.7|197406.7|197455.3|197405.3|197456.7|197406.7|197455.3|197405.3|2
1726139080000|2024-09-12 11:04:40|197456.9|197406.9|197453.6|197403.6|197456.9|197406.9|197450.5|197400.5|6
1726139090000|2024-09-12 11:04:50|197454.1|197404.1|197454|197404|197454.1|197404.1|197452.7|197402.7|3
1726139100000|2024-09-12 11:05:00|197453.9|197403.9|197452.9|197402.9|197453.9|197403.9|197452.9|197402.9|2
1726139120000|2024-09-12 11:05:20|197454.5|197404.5|197567|197442|197568.3|197463.9|197451.1|197401.1|19
1726139130000|2024-09-12 11:05:30|197566.1|197441.1|197522.9|197472.9|197575.2|197482.3|197498.3|197424.9|38
1726139140000|2024-09-12 11:05:40|197523.5|197473.5|197520.9|197470.9|197528.2|197478.2|197520.8|197470.8|22
1726139150000|2024-09-12 11:05:50|197521.9|197471.9|197516|197466|197522.3|197472.3|197516|197466|13
1726139160000|2024-09-12 11:06:00|197514.7|197464.7|197514.8|197464.8|197518.8|197468.8|197514|197464|27
1726139170000|2024-09-12 11:06:10|197518.5|197468.5|197505.2|197455.2|197518.5|197468.5|197496.3|197446.3|18
1726139180000|2024-09-12 11:06:20|197502.5|197452.5|197488.9|197438.9|197528.9|197452.5|197488.9|197399.9|14
1726139190000|2024-09-12 11:06:30|197489.5|197439.5|197497.1|197447.1|197527.3|197447.5|197488.6|197401.2|27
1726139200000|2024-09-12 11:06:40|197489.8|197439.8|197493.8|197443.8|197512.3|197462.3|197488.8|197438.8|20
1726139210000|2024-09-12 11:06:50|197491|197441|197498.6|197448.6|197500.5|197450.5|197491|197441|21
1726139220000|2024-09-12 11:07:00|197497.3|197447.3|197547.9|197497.9|197570.9|197498.9|197496.8|197411.3|28
1726139230000|2024-09-12 11:07:10|197547.8|197497.8|197552.4|197502.4|197554.7|197504.7|197545.8|197495.8|7
1726139240000|2024-09-12 11:07:20|197554.8|197504.8|197597.5|197547.5|197637.3|197553|197553.2|197503.2|11
1726139250000|2024-09-12 11:07:30|197597.6|197547.6|197624.7|197499.7|197626|197551.3|197592.6|197494.7|25
1726139260000|2024-09-12 11:07:40|197626.1|197501.1|197582.7|197457.7|197626.1|197509.1|197552.5|197457.7|8
1726139270000|2024-09-12 11:07:50|197549.9|197499.9|197517.8|197467.8|197582.1|197505.1|197517.3|197421.5|27
1726139280000|2024-09-12 11:08:00|197517.3|197467.3|197567|197517|197606.7|197528.5|197515.4|197428.9|34
1726139290000|2024-09-12 11:08:10|197577.8|197527.8|197601.7|197476.7|197604.3|197527.8|197569|197472.8|38
1726139300000|2024-09-12 11:08:20|197570.9|197520.9|197565.8|197515.8|197601.7|197522.7|197565.2|197473.9|29
1726139310000|2024-09-12 11:08:30|197589.1|197464.1|197573|197523|197603.2|197523|197550.9|197464.1|21
1726139320000|2024-09-12 11:08:40|197573.2|197523.2|197575.7|197525.7|197578.5|197528.5|197573.2|197523.2|9
1726139330000|2024-09-12 11:08:50|197574.7|197524.7|197579.1|197529.1|197582|197532|197572.6|197522.6|10
1726139340000|2024-09-12 11:09:00|197580.2|197530.2|197586.9|197536.9|197594.5|197544.5|197580.2|197530.2|12
1726139350000|2024-09-12 11:09:10|197588.2|197538.2|197581.5|197531.5|197588.5|197538.5|197581.5|197531.5|14
1726139360000|2024-09-12 11:09:20|197582.7|197532.7|197535.6|197485.6|197588.2|197538.2|197529.5|197448.4|13
1726139370000|2024-09-12 11:09:30|197536.6|197486.6|197537.9|197487.9|197537.9|197487.9|197531.3|197481.3|11
1726139380000|2024-09-12 11:09:40|197537.8|197487.8|197569.8|197519.8|197572.5|197522.5|197534.3|197484.3|31
1726139390000|2024-09-12 11:09:50|197568.5|197518.5|197579.5|197529.5|197583.7|197533.7|197568.4|197518.4|16
1726139400000|2024-09-12 11:10:00|197579.6|197529.6|197565.6|197515.6|197580.2|197530.2|197565.6|197515.6|14
1726139410000|2024-09-12 11:10:10|197564.6|197514.6|197566.9|197516.9|197566.9|197516.9|197558.3|197508.3|13
1726139420000|2024-09-12 11:10:20|197564.2|197514.2|197577.6|197527.6|197580.7|197530.7|197564.2|197514.2|7
1726139430000|2024-09-12 11:10:30|197579.4|197529.4|197562.4|197512.4|197584.9|197534.9|197555.2|197505.2|25
1726139440000|2024-09-12 11:10:40|197564.7|197514.7|197569.2|197519.2|197595.8|197545.8|197563.6|197513.6|22
1726139450000|2024-09-12 11:10:50|197573.3|197523.3|197569.6|197519.6|197573.3|197523.3|197561.4|197511.4|34
1726139460000|2024-09-12 11:11:00|197568.7|197518.7|197566.4|197516.4|197571.5|197521.5|197563.2|197513.2|26
1726139470000|2024-09-12 11:11:10|197563.9|197513.9|197566.3|197516.3|197567.6|197517.6|197563.2|197513.2|23
1726139480000|2024-09-12 11:11:20|197565.5|197515.5|197600.9|197475.9|197606.4|197520.8|197564.9|197469.5|28
1726139490000|2024-09-12 11:11:30|197600.4|197475.4|197601.4|197476.4|197602.8|197477.8|197594.4|197469.4|26
1726139500000|2024-09-12 11:11:40|197600|197475|197599.9|197474.9|197601.6|197524.9|197574.9|197470|28
1726139510000|2024-09-12 11:11:50|197601.2|197476.2|197601.2|197476.2|197602.7|197477.7|197596.7|197471.7|27
1726139520000|2024-09-12 11:12:00|197596.7|197471.7|197602.8|197477.8|197604.1|197479.1|197596.7|197471.7|33
1726139530000|2024-09-12 11:12:10|197601.8|197476.8|197566.1|197516.1|197608.3|197526.8|197566.1|197474.5|29
1726139540000|2024-09-12 11:12:20|197564.3|197514.3|197560.8|197510.8|197576.1|197526.1|197560.8|197510.8|28
1726139550000|2024-09-12 11:12:30|197560.9|197510.9|197567.2|197517.2|197570.6|197520.6|197560.9|197510.9|19
1726139560000|2024-09-12 11:12:40|197567.4|197517.4|197572.6|197522.6|197600.4|197523.5|197562.8|197474.7|19
1726139570000|2024-09-12 11:12:50|197572.2|197522.2|197551.9|197501.9|197596.8|197522.2|197545.6|197471.8|8
1726139580000|2024-09-12 11:13:00|197552|197502|197553.3|197428.3|197560.1|197510.1|197552|197428.3|11
1726139590000|2024-09-12 11:13:10|197515|197465|197517.3|197467.3|197517.9|197467.9|197514.6|197464.6|25
1726139600000|2024-09-12 11:13:20|197517|197467|197521.4|197396.4|197552.2|197467|197512.4|197393.2|34
1726139610000|2024-09-12 11:13:30|197525.8|197400.8|197527.6|197477.6|197557.6|197477.6|197488.5|197395.4|32
1726139620000|2024-09-12 11:13:40|197523.9|197473.9|197515|197465|197558.1|197479.4|197510.1|197432.5|27
1726139630000|2024-09-12 11:13:50|197520.3|197470.3|197518.8|197468.8|197521.4|197471.4|197513.7|197463.7|22
1726139640000|2024-09-12 11:14:00|197520.7|197470.7|197522.2|197472.2|197550.3|197473.5|197516.5|197417.9|27
1726139650000|2024-09-12 11:14:10|197547.1|197422.1|197546.1|197421.1|197550.2|197472.8|197513.2|197417.7|33
1726139660000|2024-09-12 11:14:20|197538.2|197413.2|197550.8|197425.8|197550.8|197472.2|197518.6|197410|28
1726139670000|2024-09-12 11:14:30|197552.2|197427.2|197484.6|197434.6|197552.2|197472.7|197473|197384.9|36
1726139680000|2024-09-12 11:14:40|197481|197431|197518.5|197393.5|197525.4|197444|197480.2|197385|37
1726139690000|2024-09-12 11:14:50|197518.7|197393.7|197528.5|197403.5|197531|197406|197517.3|197392.3|24
1726139700000|2024-09-12 11:15:00|197525.7|197400.7|197532.4|197407.4|197536.7|197411.7|197521.9|197396.9|39
1726139710000|2024-09-12 11:15:10|197525.2|197400.2|197559.3|197434.3|197559.3|197434.3|197521.9|197396.9|32
1726139720000|2024-09-12 11:15:20|197559.6|197434.6|197558|197433|197559.6|197434.6|197553.2|197428.2|26
1726139730000|2024-09-12 11:15:30|197558.2|197433.2|197558.1|197433.1|197559.8|197434.8|197554.3|197429.3|22
1726139740000|2024-09-12 11:15:40|197558.3|197433.3|197559.1|197434.1|197560.8|197435.8|197555.5|197430.5|24
1726139750000|2024-09-12 11:15:50|197558.5|197433.5|197595.1|197470.1|197596.3|197471.3|197555.3|197430.3|15
1726139760000|2024-09-12 11:16:00|197594.9|197469.9|197595.1|197470.1|197598.5|197473.5|197590.1|197465.1|28
1726139770000|2024-09-12 11:16:10|197595.5|197470.5|197599.5|197474.5|197604.8|197479.8|197594|197469|17
1726139780000|2024-09-12 11:16:20|197599.4|197474.4|197593.3|197468.3|197602.5|197477.5|197592.7|197467.7|33
1726139790000|2024-09-12 11:16:30|197600.1|197475.1|197600.1|197475.1|197602.8|197477.8|197592.5|197467.5|21
1726139800000|2024-09-12 11:16:40|197602|197477|197598.7|197473.7|197603.2|197478.2|197596.7|197471.7|29
1726139810000|2024-09-12 11:16:50|197600.5|197475.5|197595.7|197470.7|197600.5|197475.5|197589.1|197464.1|17
1726139820000|2024-09-12 11:17:00|197595.5|197470.5|197597.9|197472.9|197599.6|197474.6|197595.4|197470.4|19
1726139830000|2024-09-12 11:17:10|197598|197473|197595.7|197470.7|197598|197473|197594.9|197469.9|12
1726139840000|2024-09-12 11:17:20|197597.5|197472.5|197534.7|197409.7|197599.5|197474.5|197534.7|197409.7|21
1726139850000|2024-09-12 11:17:30|197535.9|197410.9|197566.4|197441.4|197566.4|197441.4|197535.6|197410.6|21
1726139860000|2024-09-12 11:17:40|197569.3|197444.3|197563.7|197438.7|197569.3|197444.3|197558.3|197433.3|27
1726139870000|2024-09-12 11:17:50|197563.1|197438.1|197544.7|197419.7|197563.5|197438.5|197540.1|197415.1|14
1726139880000|2024-09-12 11:18:00|197511.8|197386.8|197501|197451|197528.5|197460.9|197498.8|197386.8|37
1726139890000|2024-09-12 11:18:10|197537.1|197412.1|197477.6|197427.6|197537.1|197440.4|197477.6|197387.6|38
1726139900000|2024-09-12 11:18:20|197478.7|197428.7|197521.5|197396.5|197539.2|197445.9|197478.7|197381.8|37
1726139910000|2024-09-12 11:18:30|197520.2|197395.2|197522.4|197397.4|197523.5|197398.5|197516.1|197391.1|24
1726139920000|2024-09-12 11:18:40|197517.4|197392.4|197513.7|197388.7|197520.4|197439.5|197489.5|197384.3|28
1726139930000|2024-09-12 11:18:50|197514.5|197389.5|197509.6|197384.6|197514.5|197389.5|197506.2|197381.2|22
1726139940000|2024-09-12 11:19:00|197508.4|197383.4|197522|197397|197522|197436.8|197484.6|197382.4|28
1726139950000|2024-09-12 11:19:10|197524.2|197399.2|197514|197389|197524.5|197435.8|197483.5|197385.8|24
1726139960000|2024-09-12 11:19:20|197515.8|197390.8|197513.6|197388.6|197522.2|197436|197483.6|197383.8|20
1726139970000|2024-09-12 11:19:30|197509.3|197384.3|197484.8|197434.8|197514.5|197436.8|197475.3|197384|23
1726139980000|2024-09-12 11:19:40|197486.1|197436.1|197509.7|197384.7|197511.2|197436.1|197479.4|197380.1|28
1726139990000|2024-09-12 11:19:50|197508.7|197383.7|197505.2|197380.2|197511.2|197386.2|197503|197378|31
1726140000000|2024-09-12 11:20:00|197508.1|197383.1|197488.5|197438.5|197519.1|197438.5|197474.7|197378.1|35
1726140010000|2024-09-12 11:20:10|197489.5|197439.5|197486.7|197436.7|197516.1|197439.5|197480.8|197385.9|34
1726140020000|2024-09-12 11:20:20|197488.4|197438.4|197486.1|197436.1|197514.6|197443.6|197482.1|197388|18
1726140030000|2024-09-12 11:20:30|197480.1|197430.1|197486.3|197436.3|197517.7|197441.9|197480.1|197386|27
1726140040000|2024-09-12 11:20:40|197487.6|197437.6|197487.5|197437.5|197517.5|197444|197483.1|197386.7|26
1726140050000|2024-09-12 11:20:50|197488.5|197438.5|197485.9|197435.9|197517.5|197441.9|197483.7|197386.2|29
1726140060000|2024-09-12 11:21:00|197487|197437|197522.2|197472.2|197554.5|197475.9|197487|197429.5|33
1726140070000|2024-09-12 11:21:10|197524|197474|197517.8|197467.8|197524|197474|197511.5|197461.5|21
1726140080000|2024-09-12 11:21:20|197517.2|197467.2|197518|197468|197524.8|197474.8|197512.6|197462.6|15
1726140090000|2024-09-12 11:21:30|197519.7|197469.7|197518.2|197468.2|197521.6|197471.6|197515.2|197465.2|11
1726140100000|2024-09-12 11:21:40|197518|197468|197518.1|197468.1|197519.5|197469.5|197517.9|197467.9|7
1726140110000|2024-09-12 11:21:50|197520.1|197470.1|197516.2|197466.2|197520.1|197470.1|197504.6|197454.6|23
1726140120000|2024-09-12 11:22:00|197521.7|197471.7|197516.8|197466.8|197521.7|197471.7|197512.7|197462.7|15
1726140130000|2024-09-12 11:22:10|197512.2|197462.2|197510.3|197460.3|197518.9|197468.9|197510.3|197460.3|18
1726140140000|2024-09-12 11:22:20|197508.8|197458.8|197490.3|197440.3|197512|197462|197486.4|197436.4|18
1726140150000|2024-09-12 11:22:30|197485.4|197435.4|197491.9|197441.9|197493.3|197443.3|197485.2|197435.2|26
1726140160000|2024-09-12 11:22:40|197492.9|197442.9|197514.1|197464.1|197519.5|197469.5|197490.7|197440.7|12
1726140170000|2024-09-12 11:22:50|197513|197463|197566.2|197516.2|197578.3|197528.3|197513|197463|29
1726140180000|2024-09-12 11:23:00|197564.2|197514.2|197563.9|197513.9|197566.3|197516.3|197563.7|197513.7|8
1726140190000|2024-09-12 11:23:10|197565.3|197515.3|197565.3|197515.3|197571.5|197521.5|197562.1|197512.1|15
1726140200000|2024-09-12 11:23:20|197563.6|197513.6|197567.7|197517.7|197570.5|197520.5|197563.5|197513.5|36
1726140210000|2024-09-12 11:23:30|197566.3|197516.3|197569.9|197519.9|197572.6|197522.6|197564.7|197514.7|38
1726140220000|2024-09-12 11:23:40|197568.1|197518.1|197573.8|197523.8|197581|197531|197567.2|197517.2|36
1726140230000|2024-09-12 11:23:50|197575.5|197525.5|197575.3|197525.3|197582.5|197532.5|197571|197521|37
1726140240000|2024-09-12 11:24:00|197575.4|197525.4|197578.6|197528.6|197581.6|197531.6|197572.3|197522.3|31
1726140250000|2024-09-12 11:24:10|197578|197528|197568.5|197518.5|197588.9|197538.9|197568.4|197518.4|38
1726140260000|2024-09-12 11:24:20|197569.2|197519.2|197566.3|197516.3|197573.4|197523.4|197565.3|197515.3|32
1726140270000|2024-09-12 11:24:30|197570.8|197520.8|197575.2|197525.2|197576.9|197526.9|197564|197514|34
1726140280000|2024-09-12 11:24:40|197573.7|197523.7|197561.7|197511.7|197578.9|197528.9|197554.1|197504.1|33
1726140290000|2024-09-12 11:24:50|197562.1|197512.1|197563.2|197513.2|197566.9|197516.9|197558.8|197508.8|30
1726140300000|2024-09-12 11:25:00|197564.5|197514.5|197564.5|197514.5|197572.3|197522.3|197559.6|197509.6|40
1726140310000|2024-09-12 11:25:10|197563.3|197513.3|197561.5|197511.5|197568.5|197518.5|197560|197510|36
1726140320000|2024-09-12 11:25:20|197564.8|197514.8|197567.3|197517.3|197568.5|197518.5|197562.9|197512.9|39
1726140330000|2024-09-12 11:25:30|197564|197514|197568.5|197518.5|197569.1|197519.1|197560.2|197510.2|37
1726140340000|2024-09-12 11:25:40|197567.7|197517.7|197563.5|197513.5|197569|197519|197559.1|197509.1|36
1726140350000|2024-09-12 11:25:50|197564.3|197514.3|197568.3|197518.3|197568.6|197518.6|197564.3|197514.3|9
1726140360000|2024-09-12 11:26:00|197568.5|197518.5|197567.7|197517.7|197568.5|197518.5|197556.6|197506.6|34
1726140370000|2024-09-12 11:26:10|197566.4|197516.4|197565.8|197515.8|197575.4|197525.4|197562.2|197512.2|34
1726140380000|2024-09-12 11:26:20|197566.2|197516.2|197569.7|197519.7|197571.1|197521.1|197558|197508|29
1726140390000|2024-09-12 11:26:30|197568.3|197518.3|197558.8|197508.8|197568.3|197518.3|197556.2|197506.2|37
1726140400000|2024-09-12 11:26:40|197560.3|197510.3|197563.9|197513.9|197563.9|197513.9|197554|197504|21
1726140410000|2024-09-12 11:26:50|197564.1|197514.1|197561.5|197511.5|197570.9|197520.9|197561.5|197511.5|15
1726140420000|2024-09-12 11:27:00|197563.8|197513.8|197578.6|197528.6|197578.6|197528.6|197553.2|197503.2|36
1726140430000|2024-09-12 11:27:10|197578.7|197528.7|197579.5|197529.5|197580.9|197530.9|197578.7|197528.7|12
1726140440000|2024-09-12 11:27:20|197580.4|197530.4|197578|197528|197581.8|197531.8|197578|197528|11
1726140450000|2024-09-12 11:27:30|197578.9|197528.9|197578.7|197528.7|197580|197530|197578.4|197528.4|7
1726140460000|2024-09-12 11:27:40|197578.3|197528.3|197578.8|197528.8|197578.9|197528.9|197575.9|197525.9|11
1726140470000|2024-09-12 11:27:50|197578.9|197528.9|197581.3|197531.3|197584.3|197534.3|197576.4|197526.4|13
1726140480000|2024-09-12 11:28:00|197583.2|197533.2|197583.4|197533.4|197585.5|197535.5|197582|197532|8
1726140490000|2024-09-12 11:28:10|197584.4|197534.4|197582.1|197532.1|197584.4|197534.4|197581.9|197531.9|7
1726140500000|2024-09-12 11:28:20|197583.6|197533.6|197575.6|197525.6|197583.6|197533.6|197574.4|197524.4|10
1726140510000|2024-09-12 11:28:30|197577|197527|197576.2|197526.2|197577|197527|197574.6|197524.6|6
1726140520000|2024-09-12 11:28:40|197577.1|197527.1|197582.7|197532.7|197586.8|197536.8|197574.8|197524.8|20
1726140530000|2024-09-12 11:28:50|197577|197527|197580.6|197530.6|197581.9|197531.9|197577|197527|14
1726140540000|2024-09-12 11:29:00|197581.9|197531.9|197580.7|197530.7|197584.6|197534.6|197578.3|197528.3|10
1726140550000|2024-09-12 11:29:10|197580.5|197530.5|197580.5|197530.5|197585.2|197535.2|197578.7|197528.7|9
1726140560000|2024-09-12 11:29:20|197579.4|197529.4|197579.8|197529.8|197580.2|197530.2|197578.9|197528.9|5
1726140570000|2024-09-12 11:29:30|197578.2|197528.2|197579.1|197529.1|197579.2|197529.2|197578.1|197528.1|4
1726140580000|2024-09-12 11:29:40|197578.4|197528.4|197578.4|197528.4|197578.4|197528.4|197578.4|197528.4|1
1726140590000|2024-09-12 11:29:50|197578.6|197528.6|197616.9|197491.9|197616.9|197535.9|197577.7|197491.9|8
1726140600000|2024-09-12 11:30:00|197616.5|197491.5|197621.6|197496.6|197624.3|197499.3|197616.5|197491.5|8
1726140610000|2024-09-12 11:30:10|197620|197495|197617.5|197492.5|197621.6|197496.6|197617.5|197492.5|11
1726140620000|2024-09-12 11:30:20|197617.2|197492.2|197617.9|197492.9|197617.9|197492.9|197617.2|197492.2|2
1726140630000|2024-09-12 11:30:30|197617.2|197492.2|197625.7|197500.7|197625.7|197500.7|197617.2|197492.2|4
1726140640000|2024-09-12 11:30:40|197626.4|197501.4|197719.5|197594.5|197762.6|197637.6|197626.4|197501.4|29
1726140650000|2024-09-12 11:30:50|197720.4|197595.4|197721.9|197596.9|197721.9|197596.9|197720.3|197595.3|6
1726140660000|2024-09-12 11:31:00|197720.4|197595.4|197723.5|197598.5|197726.7|197628.9|197678.9|197592.1|28
1726140670000|2024-09-12 11:31:10|197724.1|197599.1|197725.6|197600.6|197725.8|197600.8|197716.6|197591.6|28
1726140680000|2024-09-12 11:31:20|197723.1|197598.1|197722.5|197597.5|197728.6|197603.6|197722.3|197597.3|25
1726140690000|2024-09-12 11:31:30|197724.7|197599.7|197726.1|197601.1|197728.6|197603.6|197722.5|197597.5|21
1726140700000|2024-09-12 11:31:40|197726.5|197601.5|197728.2|197603.2|197731.9|197606.9|197725.4|197600.4|20
1726140710000|2024-09-12 11:31:50|197729|197604|197733.7|197608.7|197736.1|197611.1|197728.2|197603.2|31
1726140720000|2024-09-12 11:32:00|197733.5|197608.5|197735|197610|197738.3|197613.3|197731|197606|31
1726140730000|2024-09-12 11:32:10|197735.1|197610.1|197736.1|197611.1|197738.8|197613.8|197730.9|197605.9|34
1726140740000|2024-09-12 11:32:20|197738.8|197613.8|197736.6|197611.6|197738.9|197613.9|197732.4|197607.4|35
1726140750000|2024-09-12 11:32:30|197737.9|197612.9|197735.7|197610.7|197739.3|197614.3|197733.2|197608.2|34
1726140760000|2024-09-12 11:32:40|197736.3|197611.3|197733.5|197608.5|197738.2|197613.2|197732|197607|28
1726140770000|2024-09-12 11:32:50|197733.8|197608.8|197733.6|197608.6|197734.5|197609.5|197731.8|197606.8|31
1726140780000|2024-09-12 11:33:00|197733.2|197608.2|197724|197599|197733.7|197608.7|197719.3|197594.3|15
1726140790000|2024-09-12 11:33:10|197720.9|197595.9|197722.7|197597.7|197724|197599|197719.6|197594.6|9
1726140800000|2024-09-12 11:33:20|197721.9|197596.9|197721.1|197596.1|197721.9|197596.9|197707.5|197582.5|8
1726140810000|2024-09-12 11:33:30|197722.4|197597.4|197722.4|197597.4|197722.4|197597.4|197722.4|197597.4|1
1726140820000|2024-09-12 11:33:40|197723.4|197598.4|197723.4|197598.4|197723.4|197598.4|197723.4|197598.4|1
1726140830000|2024-09-12 11:33:50|197722.4|197597.4|197720.9|197595.9|197722.5|197597.5|197720.9|197595.9|4
1726140840000|2024-09-12 11:34:00|197719.7|197594.7|197716.8|197591.8|197719.7|197594.7|197715.9|197590.9|4
1726140850000|2024-09-12 11:34:10|197716.9|197591.9|197716.9|197591.9|197716.9|197591.9|197716.9|197591.9|1
1726140860000|2024-09-12 11:34:20|197716.8|197591.8|197719|197594|197720.1|197595.1|197714.9|197589.9|7
1726140870000|2024-09-12 11:34:30|197715.3|197590.3|197714.7|197589.7|197715.3|197590.3|197714.7|197589.7|2
1726140880000|2024-09-12 11:34:40|197718|197593|197714.7|197589.7|197718|197593|197714.7|197589.7|2
1726140890000|2024-09-12 11:34:50|197714.3|197589.3|197689.1|197564.1|197714.3|197589.3|197686.3|197561.3|10
1726140900000|2024-09-12 11:35:00|197688.2|197563.2|197719.4|197594.4|197721|197596|197687.9|197562.9|11
1726140910000|2024-09-12 11:35:10|197721.4|197596.4|197739|197614|197739.8|197614.8|197721.4|197596.4|13
1726140920000|2024-09-12 11:35:20|197739.4|197614.4|197740.7|197615.7|197741.9|197616.9|197739.3|197614.3|16
1726140930000|2024-09-12 11:35:30|197740.1|197615.1|197740.6|197615.6|197740.9|197615.9|197739.9|197614.9|17
1726140940000|2024-09-12 11:35:40|197740.1|197615.1|197739.3|197614.3|197740.6|197615.6|197738.2|197613.2|27
1726140950000|2024-09-12 11:35:50|197738.8|197613.8|197735.6|197610.6|197739.5|197614.5|197735.3|197610.3|25
1726140960000|2024-09-12 11:36:00|197735.3|197610.3|197713.1|197588.1|197735.6|197610.6|197712.9|197587.9|20
1726140970000|2024-09-12 11:36:10|197712.7|197587.7|197709.3|197584.3|197714.3|197589.3|197709|197584|6
1726140980000|2024-09-12 11:36:20|197713.6|197588.6|197747.9|197622.9|197747.9|197622.9|197713.6|197588.6|10
1726140990000|2024-09-12 11:36:30|197746.5|197621.5|197748.4|197623.4|197748.4|197623.4|197746.5|197621.5|5
1726141000000|2024-09-12 11:36:40|197750.4|197625.4|197797.5|197672.5|197798.3|197673.3|197748.4|197623.4|15
1726141010000|2024-09-12 11:36:50|197797.2|197672.2|197797.5|197672.5|197799.7|197674.7|197795.5|197670.5|6
1726141020000|2024-09-12 11:37:00|197797.1|197672.1|197797.8|197672.8|197798.5|197673.5|197796.4|197671.4|8
1726141030000|2024-09-12 11:37:10|197795.8|197670.8|197796.3|197671.3|197797.3|197672.3|197794.7|197669.7|10
1726141040000|2024-09-12 11:37:20|197796.6|197671.6|197793.9|197668.9|197797.9|197672.9|197792.4|197667.4|16
1726141050000|2024-09-12 11:37:30|197793.7|197668.7|197789.9|197664.9|197799.5|197674.5|197789.6|197664.6|34
1726141060000|2024-09-12 11:37:40|197791.1|197666.1|197795.7|197670.7|197797.9|197672.9|197786.6|197661.6|38
1726141070000|2024-09-12 11:37:50|197796.9|197671.9|197812.3|197687.3|197812.3|197687.3|197796.9|197671.9|3
1726141080000|2024-09-12 11:38:00|197818.1|197693.1|197782.8|197732.8|197835.3|197735.1|197782.8|197693.1|22
1726141090000|2024-09-12 11:38:10|197787|197737|197784.6|197734.6|197790.5|197740.5|197783.2|197733.2|14
1726141100000|2024-09-12 11:38:20|197785.8|197735.8|197788.1|197738.1|197789.2|197739.2|197785.7|197735.7|5
1726141110000|2024-09-12 11:38:30|197820.5|197770.5|197793.6|197743.6|197853.2|197770.5|197792.7|197706.1|33
1726141120000|2024-09-12 11:38:40|197794.1|197744.1|197790.6|197740.6|197795.5|197745.5|197790.3|197740.3|20
1726141130000|2024-09-12 11:38:50|197789|197739|197793.5|197743.5|197794.8|197744.8|197785.5|197735.5|19
1726141140000|2024-09-12 11:39:00|197796.7|197746.7|197830|197705|197836.4|197764.9|197793.3|197702.1|32
1726141150000|2024-09-12 11:39:10|197830.4|197705.4|197832.5|197707.5|197834|197709|197829.4|197704.4|22
1726141160000|2024-09-12 11:39:20|197832.8|197707.8|197832.9|197707.9|197834.5|197709.5|197830.4|197705.4|16
1726141170000|2024-09-12 11:39:30|197832.7|197707.7|197857|197732|197859.8|197734.8|197832.5|197707.5|21
1726141180000|2024-09-12 11:39:40|197857.8|197732.8|197825.6|197775.6|197863.5|197775.6|197820.7|197732.7|23
1726141190000|2024-09-12 11:39:50|197824.2|197774.2|197823.2|197773.2|197829|197779|197819.4|197769.4|31
1726141200000|2024-09-12 11:40:00|197820.5|197770.5|197797.2|197747.2|197833.4|197783.4|197793.6|197743.6|34
1726141210000|2024-09-12 11:40:10|197798.9|197748.9|197796.9|197746.9|197804.7|197754.7|197790.2|197740.2|38
1726141220000|2024-09-12 11:40:20|197797.9|197747.9|197793.3|197743.3|197836.2|197750.5|197785.7|197711.2|38
1726141230000|2024-09-12 11:40:30|197794.5|197744.5|197796.3|197746.3|197834|197748.2|197791.8|197709|20
1726141240000|2024-09-12 11:40:40|197797.5|197747.5|197790.2|197740.2|197797.9|197747.9|197786.9|197736.9|19
1726141250000|2024-09-12 11:40:50|197791.2|197741.2|197790.9|197740.9|197791.2|197741.2|197785.8|197735.8|12
1726141260000|2024-09-12 11:41:00|197790.4|197740.4|197779.2|197729.2|197790.4|197740.4|197761.8|197711.8|18
1726141270000|2024-09-12 11:41:10|197778.6|197728.6|197815.5|197690.5|197815.5|197728.6|197778.6|197685.2|9
1726141280000|2024-09-12 11:41:20|197815.7|197690.7|197815.4|197690.4|197816.9|197691.9|197815.4|197690.4|6
1726141290000|2024-09-12 11:41:30|197817.4|197692.4|197794.7|197669.7|197817.4|197692.4|197793|197668|16
1726141300000|2024-09-12 11:41:40|197792.5|197667.5|197793.3|197743.3|197814.2|197745.8|197785|197667.5|21
1726141310000|2024-09-12 11:41:50|197792.5|197742.5|197795.4|197745.4|197796.1|197746.1|197792.5|197742.5|13
1726141320000|2024-09-12 11:42:00|197794.3|197744.3|197794.3|197744.3|197794.3|197744.3|197794.3|197744.3|1
1726141330000|2024-09-12 11:42:10|197795.7|197745.7|197790.5|197740.5|197797.8|197747.8|197790.5|197740.5|9
1726141340000|2024-09-12 11:42:20|197788.3|197738.3|197822.3|197697.3|197824.2|197738.3|197780.3|197693.9|12
1726141350000|2024-09-12 11:42:30|197818.7|197693.7|197824.1|197699.1|197824.1|197699.1|197818|197693|21
1726141360000|2024-09-12 11:42:40|197820.7|197695.7|197824.3|197699.3|197830.6|197705.6|197819|197694|22
1726141370000|2024-09-12 11:42:50|197828.4|197703.4|197826.8|197701.8|197828.8|197703.8|197823.2|197698.2|12
1726141380000|2024-09-12 11:43:00|197825.2|197700.2|197826.8|197701.8|197827|197702|197825.2|197700.2|8
1726141390000|2024-09-12 11:43:10|197824.8|197699.8|197793.1|197668.1|197824.8|197706.9|197744|197662.5|23
1726141400000|2024-09-12 11:43:20|197790.8|197665.8|197791|197666|197795.4|197670.4|197790.3|197665.3|27
1726141410000|2024-09-12 11:43:30|197792.3|197667.3|197754.8|197704.8|197795|197705.1|197751.8|197665.7|25
1726141420000|2024-09-12 11:43:40|197751|197701|197757.3|197707.3|197759.7|197709.7|197750.4|197700.4|18
1726141430000|2024-09-12 11:43:50|197758.7|197708.7|197755.3|197705.3|197759.2|197709.2|197750.1|197700.1|22
1726141440000|2024-09-12 11:44:00|197748.3|197698.3|197750.5|197700.5|197755.1|197705.1|197747.9|197697.9|22
1726141450000|2024-09-12 11:44:10|197752.9|197702.9|197752.6|197702.6|197753.8|197703.8|197747.5|197697.5|18
1726141460000|2024-09-12 11:44:20|197750.3|197700.3|197758|197708|197759.3|197709.3|197748.8|197698.8|25
1726141470000|2024-09-12 11:44:30|197755.8|197705.8|197758.6|197708.6|197758.8|197708.8|197753.5|197703.5|10
1726141480000|2024-09-12 11:44:40|197756.9|197706.9|197763.3|197713.3|197767.1|197717.1|197756.9|197706.9|16
1726141490000|2024-09-12 11:44:50|197762.8|197712.8|197763.5|197713.5|197763.6|197713.6|197760.9|197710.9|11
1726141500000|2024-09-12 11:45:00|197758.3|197708.3|197752.6|197702.6|197765.1|197715.1|197752.6|197702.6|21
1726141510000|2024-09-12 11:45:10|197740.9|197690.9|197741.6|197691.6|197757.8|197707.8|197738.9|197688.9|33
1726141520000|2024-09-12 11:45:20|197741.7|197691.7|197744.1|197694.1|197747.2|197697.2|197741.7|197691.7|9
1726141530000|2024-09-12 11:45:30|197746|197696|197746.4|197696.4|197748.5|197698.5|197740.8|197690.8|9
1726141540000|2024-09-12 11:45:40|197744.6|197694.6|197686.4|197636.4|197746.3|197696.3|197683.2|197633.2|18
1726141550000|2024-09-12 11:45:50|197687.2|197637.2|197684.4|197634.4|197687.5|197637.5|197683|197633|8
1726141560000|2024-09-12 11:46:00|197685.4|197635.4|197680.6|197630.6|197685.4|197635.4|197676.4|197626.4|13
1726141570000|2024-09-12 11:46:10|197680.8|197630.8|197680.8|197630.8|197682.8|197632.8|197680.8|197630.8|9
1726141580000|2024-09-12 11:46:20|197682.5|197632.5|197678|197628|197682.5|197632.5|197676.5|197626.5|5
1726141590000|2024-09-12 11:46:30|197679.9|197629.9|197697.9|197647.9|197698.8|197648.8|197679.9|197629.9|6
1726141600000|2024-09-12 11:46:40|197693.7|197643.7|197722.7|197597.7|197722.7|197643.7|197686|197593.8|11
1726141610000|2024-09-12 11:46:50|197723.9|197598.9|197683.4|197558.4|197723.9|197598.9|197676.5|197551.5|15
1726141620000|2024-09-12 11:47:00|197679.1|197554.1|197683.7|197558.7|197683.7|197558.7|197679.1|197554.1|3
1726141630000|2024-09-12 11:47:10|197684.5|197559.5|197686.5|197561.5|197686.5|197561.5|197683.4|197558.4|4
1726141640000|2024-09-12 11:47:20|197685.6|197560.6|197650|197525|197685.6|197560.6|197645.6|197520.6|7
1726141650000|2024-09-12 11:47:30|197634.5|197509.5|197639.3|197514.3|197643.3|197518.3|197634.5|197509.5|18
1726141660000|2024-09-12 11:47:40|197639.7|197514.7|197639.7|197514.7|197639.7|197514.7|197639.3|197514.3|5
1726141670000|2024-09-12 11:47:50|197639.5|197514.5|197638.3|197513.3|197645.3|197520.3|197635.1|197510.1|13
1726141680000|2024-09-12 11:48:00|197638.6|197513.6|197636.2|197511.2|197639.4|197514.4|197634.6|197509.6|17
1726141690000|2024-09-12 11:48:10|197636.6|197511.6|197638.1|197513.1|197638.1|197513.1|197636.6|197511.6|6
1726141700000|2024-09-12 11:48:20|197637.8|197512.8|197636.8|197511.8|197637.8|197512.8|197633.9|197508.9|6
1726141710000|2024-09-12 11:48:30|197636.9|197511.9|197635.5|197510.5|197637.7|197512.7|197635.3|197510.3|17
1726141720000|2024-09-12 11:48:40|197635.9|197510.9|197630|197505|197638.3|197513.3|197625.6|197500.6|13
1726141730000|2024-09-12 11:48:50|197630.5|197505.5|197628.4|197503.4|197630.8|197505.8|197627.5|197502.5|7
1726141740000|2024-09-12 11:49:00|197626.9|197501.9|197628.2|197503.2|197628.2|197503.2|197625|197500|7
1726141750000|2024-09-12 11:49:10|197628.9|197503.9|197550.5|197500.5|197628.9|197517.4|197547|197497|7
1726141770000|2024-09-12 11:49:30|197551|197501|197553|197503|197553|197503|197549.7|197499.7|4
1726141790000|2024-09-12 11:49:50|197551.7|197501.7|197552.8|197502.8|197552.8|197502.8|197551.7|197501.7|2
1726141800000|2024-09-12 11:50:00|197551.8|197501.8|197554.8|197504.8|197555.9|197505.9|197551.6|197501.6|7
1726141810000|2024-09-12 11:50:10|197556.4|197506.4|197591.3|197466.3|197591.6|197506.4|197555.2|197466|8
1726141820000|2024-09-12 11:50:20|197590.5|197465.5|197589.7|197464.7|197591.8|197466.8|197589.7|197464.7|13
1726141830000|2024-09-12 11:50:30|197590.4|197465.4|197621.8|197496.8|197621.8|197496.8|197590|197465|12
1726141840000|2024-09-12 11:50:40|197627.7|197502.7|197636.8|197511.8|197640|197515|197626.4|197501.4|14
1726141850000|2024-09-12 11:50:50|197635.4|197510.4|197638.9|197513.9|197639.7|197514.7|197633.9|197508.9|6
1726141860000|2024-09-12 11:51:00|197635.4|197510.4|197634.9|197509.9|197636.2|197511.2|197633.4|197508.4|5
1726141870000|2024-09-12 11:51:10|197635.3|197510.3|197640|197515|197640|197515|197635.3|197510.3|4
1726141880000|2024-09-12 11:51:20|197638.4|197513.4|197648.9|197523.9|197651.3|197526.3|197638.4|197513.4|5
1726141890000|2024-09-12 11:51:30|197648.6|197523.6|197649.4|197524.4|197649.4|197524.4|197648.6|197523.6|2
1726141900000|2024-09-12 11:51:40|197648.2|197523.2|197649.6|197524.6|197649.6|197524.6|197648.2|197523.2|2
1726141910000|2024-09-12 11:51:50|197641.6|197516.6|197641.7|197516.7|197641.7|197516.7|197641.6|197516.6|2
1726141920000|2024-09-12 11:52:00|197607.6|197557.6|197606.9|197556.9|197608.9|197558.9|197597|197547|6
1726141930000|2024-09-12 11:52:10|197604.8|197554.8|197604.8|197554.8|197604.8|197554.8|197604.8|197554.8|1
1726141940000|2024-09-12 11:52:20|197603.1|197553.1|197582|197532|197604.4|197554.4|197578|197528|12
1726141950000|2024-09-12 11:52:30|197580.1|197530.1|197578.8|197528.8|197585.6|197535.6|197571.4|197521.4|34
1726141960000|2024-09-12 11:52:40|197574.6|197524.6|197589.3|197539.3|197589.5|197539.5|197572.5|197522.5|38
1726141970000|2024-09-12 11:52:50|197587.8|197537.8|197557.2|197432.2|197587.8|197537.8|197495|197416.7|23
1726141980000|2024-09-12 11:53:00|197559.7|197434.7|197556.1|197431.1|197563.7|197438.7|197554.4|197429.4|14
1726141990000|2024-09-12 11:53:10|197560.5|197435.5|197576.7|197451.7|197605.5|197480.5|197557.1|197432.1|22
1726142000000|2024-09-12 11:53:20|197578.1|197453.1|197571.2|197446.2|197583.7|197458.7|197565.4|197440.4|35
1726142010000|2024-09-12 11:53:30|197571.4|197446.4|197568.7|197443.7|197573.3|197448.3|197565.8|197440.8|34
1726142020000|2024-09-12 11:53:40|197569.6|197444.6|197567.7|197442.7|197574.1|197449.1|197563|197438|31
1726142030000|2024-09-12 11:53:50|197569.8|197444.8|197573|197448|197576.9|197451.9|197562.2|197437.2|34
1726142040000|2024-09-12 11:54:00|197571.9|197446.9|197607.5|197557.5|197610.4|197560.4|197567.3|197442.3|35
1726142050000|2024-09-12 11:54:10|197605.1|197555.1|197603.6|197553.6|197606.6|197556.6|197599.4|197549.4|28
1726142060000|2024-09-12 11:54:20|197604.9|197554.9|197603.2|197553.2|197605.6|197555.6|197599.9|197549.9|28
1726142070000|2024-09-12 11:54:30|197604.8|197554.8|197604.9|197554.9|197607|197557|197600.6|197550.6|23
1726142080000|2024-09-12 11:54:40|197603.5|197553.5|197604.6|197554.6|197606|197556|197600.3|197550.3|29
1726142090000|2024-09-12 11:54:50|197603.3|197553.3|197602.1|197552.1|197605.1|197555.1|197597.4|197547.4|25
1726142100000|2024-09-12 11:55:00|197604.5|197554.5|197607.2|197557.2|197607.3|197557.3|197597.5|197547.5|12
1726142110000|2024-09-12 11:55:10|197608.6|197558.6|197603.5|197553.5|197610.5|197560.5|197602|197552|6
1726142120000|2024-09-12 11:55:20|197605.5|197555.5|197606.3|197556.3|197610|197560|197605.5|197555.5|17
1726142130000|2024-09-12 11:55:30|197608.7|197558.7|197561|197511|197609|197559|197561|197473.6|19
1726142140000|2024-09-12 11:55:40|197564.1|197514.1|197609.6|197484.6|197617.4|197529.7|197564.1|197482.6|40
1726142150000|2024-09-12 11:55:50|197610.1|197485.1|197604.8|197479.8|197616.8|197525.8|197571.8|197479.8|38
1726142160000|2024-09-12 11:56:00|197604.6|197479.6|197576.1|197526.1|197613.2|197530.6|197564.7|197479.6|35
1726142170000|2024-09-12 11:56:10|197575.8|197525.8|197571.6|197521.6|197581.6|197531.6|197567.1|197517.1|37
1726142180000|2024-09-12 11:56:20|197576.3|197526.3|197566.9|197516.9|197579.5|197529.5|197566.2|197516.2|38
1726142190000|2024-09-12 11:56:30|197568|197518|197608.8|197483.8|197611.2|197525.3|197565.6|197476.1|39
1726142200000|2024-09-12 11:56:40|197608.9|197483.9|197570.1|197520.1|197610.1|197520.1|197570.1|197476.2|39
1726142210000|2024-09-12 11:56:50|197570.4|197520.4|197555.2|197505.2|197571.6|197521.6|197554.8|197504.8|40
1726142220000|2024-09-12 11:57:00|197559.8|197509.8|197530.7|197480.7|197561.4|197511.4|197524.3|197474.3|35
1726142230000|2024-09-12 11:57:10|197529.1|197479.1|197526.9|197476.9|197532.7|197482.7|197518.8|197468.8|40
1726142240000|2024-09-12 11:57:20|197526.2|197476.2|197521.5|197471.5|197532.8|197482.8|197516|197466|40
1726142250000|2024-09-12 11:57:30|197525|197475|197565.1|197440.1|197568.3|197483.5|197519.1|197434.5|39
1726142260000|2024-09-12 11:57:40|197559.2|197434.2|197529.3|197479.3|197572.2|197486.7|197524.2|197434.2|37
1726142270000|2024-09-12 11:57:50|197526.6|197476.6|197528.5|197478.5|197571.3|197484|197521|197436.5|38
1726142280000|2024-09-12 11:58:00|197527.5|197477.5|197575.4|197525.4|197578.4|197528.4|197523|197473|40
1726142290000|2024-09-12 11:58:10|197582.7|197532.7|197563.6|197513.6|197597.6|197547.6|197562.4|197512.4|28
1726142300000|2024-09-12 11:58:20|197563|197513|197560.9|197510.9|197566.5|197516.5|197560|197510|26
1726142310000|2024-09-12 11:58:30|197561.8|197511.8|197559.7|197509.7|197563.7|197513.7|197558|197508|26
1726142320000|2024-09-12 11:58:40|197557.1|197507.1|197582.1|197532.1|197589.2|197539.2|197554.8|197504.8|38
1726142330000|2024-09-12 11:58:50|197583|197533|197581.8|197531.8|197587.1|197537.1|197567.8|197517.8|32
1726142340000|2024-09-12 11:59:00|197572.9|197522.9|197588.2|197538.2|197588.6|197538.6|197572.9|197522.9|22
1726142350000|2024-09-12 11:59:10|197557.1|197507.1|197578.2|197528.2|197582.7|197532.7|197557.1|197507.1|32
1726142360000|2024-09-12 11:59:20|197572.9|197522.9|197578.8|197528.8|197583.2|197533.2|197572.8|197522.8|34
1726142370000|2024-09-12 11:59:30|197579.7|197529.7|197578.2|197528.2|197584.5|197534.5|197577.7|197527.7|38
1726142380000|2024-09-12 11:59:40|197580|197530|197579|197529|197582.8|197532.8|197577.2|197527.2|28
1726142390000|2024-09-12 11:59:50|197582.5|197532.5|197577.8|197527.8|197582.9|197532.9|197577.6|197527.6|16
1726142400000|2024-09-12 12:00:00|197578.2|197528.2|197578.7|197528.7|197580|197530|197572|197522|12
1726142410000|2024-09-12 12:00:10|197579.6|197529.6|197577.8|197527.8|197579.6|197529.6|197577.8|197527.8|4
1726142420000|2024-09-12 12:00:20|197573.9|197523.9|197495.2|197445.2|197575.2|197525.2|197482|197432|15
1726142430000|2024-09-12 12:00:30|197495.1|197445.1|197528|197403|197532.6|197450.2|197495.1|197389.7|26
1726142440000|2024-09-12 12:00:40|197525.4|197400.4|197416.8|197366.8|197528.1|197424.4|197402.4|197352.4|29
1726142450000|2024-09-12 12:00:50|197417|197367|197421.1|197371.1|197425.5|197375.5|197406.4|197356.4|23
1726142460000|2024-09-12 12:01:00|197419.8|197369.8|197414.7|197364.7|197421|197371|197409.3|197359.3|29
1726142470000|2024-09-12 12:01:10|197424.5|197374.5|197395.4|197345.4|197424.5|197374.5|197384.1|197334.1|31
1726142480000|2024-09-12 12:01:20|197391.6|197341.6|197372.7|197322.7|197394.8|197344.8|197363.9|197313.9|36
1726142490000|2024-09-12 12:01:30|197373.6|197323.6|197396.8|197346.8|197396.8|197346.8|197367.6|197317.6|29
1726142500000|2024-09-12 12:01:40|197398.8|197348.8|197396.8|197346.8|197403.9|197353.9|197391.2|197341.2|22
1726142510000|2024-09-12 12:01:50|197401.9|197351.9|197397.1|197347.1|197403|197353|197393|197343|23
1726142520000|2024-09-12 12:02:00|197395.6|197345.6|197335.9|197285.9|197412.3|197362.3|197333.8|197283.8|28
1726142530000|2024-09-12 12:02:10|197336.3|197286.3|197402|197352|197409.1|197359.1|197335.4|197285.4|29
1726142540000|2024-09-12 12:02:20|197400.5|197350.5|197432.1|197307.1|197433.1|197368.6|197393.7|197307.1|28
1726142550000|2024-09-12 12:02:30|197433.7|197308.7|197438.5|197313.5|197452.2|197327.2|197433.7|197308.7|23
1726142560000|2024-09-12 12:02:40|197452|197327|197451.2|197326.2|197452|197327|197421.4|197296.4|32
1726142570000|2024-09-12 12:02:50|197452.1|197327.1|197480.2|197355.2|197480.2|197355.2|197452.1|197327.1|17
1726142580000|2024-09-12 12:03:00|197478|197353|197527.3|197402.3|197532.4|197407.4|197478|197353|30
1726142590000|2024-09-12 12:03:10|197526.5|197401.5|197472.9|197422.9|197527.6|197425.1|197472|197376.7|30
1726142600000|2024-09-12 12:03:20|197472.7|197422.7|197443.9|197393.9|197477.4|197427.4|197439.7|197389.7|17
1726142610000|2024-09-12 12:03:30|197443|197393|197433.8|197383.8|197447.5|197397.5|197433.8|197383.8|22
1726142620000|2024-09-12 12:03:40|197433.2|197383.2|197434.9|197384.9|197449|197399|197428.1|197378.1|19
1726142630000|2024-09-12 12:03:50|197430.5|197380.5|197435.2|197385.2|197436.7|197386.7|197430.3|197380.3|13
1726142640000|2024-09-12 12:04:00|197433.5|197383.5|197383.8|197333.8|197440.6|197390.6|197383.8|197333.8|18
1726142650000|2024-09-12 12:04:10|197382.9|197332.9|197408.1|197283.1|197413.4|197332.9|197368.4|197283.1|23
1726142660000|2024-09-12 12:04:20|197405.5|197280.5|197403.5|197278.5|197412.2|197287.2|197402.9|197277.9|21
1726142670000|2024-09-12 12:04:30|197402.5|197277.5|197369.7|197244.7|197402.5|197277.5|197364.9|197239.9|24
1726142680000|2024-09-12 12:04:40|197370|197245|197388.7|197263.7|197392.3|197267.3|197369.7|197244.7|17
1726142690000|2024-09-12 12:04:50|197388.3|197263.3|197366.9|197241.9|197388.3|197263.3|197359.9|197234.9|13
1726142700000|2024-09-12 12:05:00|197371.1|197246.1|197407.5|197282.5|197412.1|197287.1|197371|197246|19
1726142710000|2024-09-12 12:05:10|197411|197286|197411.8|197286.8|197413.7|197288.7|197400.7|197275.7|13
1726142720000|2024-09-12 12:05:20|197412.3|197287.3|197415.5|197290.5|197417.8|197292.8|197412|197287|9
1726142730000|2024-09-12 12:05:30|197416|197291|197417.5|197292.5|197417.5|197292.5|197416|197291|3
1726142740000|2024-09-12 12:05:40|197414.2|197289.2|197419.9|197294.9|197419.9|197294.9|197414.2|197289.2|8
1726142750000|2024-09-12 12:05:50|197418.3|197293.3|197398.3|197348.3|197420.2|197361.3|197398.3|197293.3|6
1726142760000|2024-09-12 12:06:00|197397.3|197347.3|197330.8|197280.8|197397.3|197347.3|197322|197272|34
1726142770000|2024-09-12 12:06:10|197333.5|197283.5|197331.4|197281.4|197336.1|197286.1|197325.7|197275.7|15
1726142780000|2024-09-12 12:06:20|197335.5|197285.5|197333.1|197283.1|197337.5|197287.5|197331.7|197281.7|15
1726142790000|2024-09-12 12:06:30|197337.1|197287.1|197359.2|197309.2|197366.5|197316.5|197334|197284|25
1726142800000|2024-09-12 12:06:40|197356.5|197306.5|197359|197309|197365.3|197315.3|197355.6|197305.6|14
1726142810000|2024-09-12 12:06:50|197360.8|197310.8|197354.8|197304.8|197364.5|197314.5|197354.8|197304.8|14
1726142820000|2024-09-12 12:07:00|197355.9|197305.9|197351.3|197301.3|197386|197336|197351.3|197301.3|17
1726142830000|2024-09-12 12:07:10|197343.8|197293.8|197346|197296|197352.2|197302.2|197343.7|197293.7|14
1726142840000|2024-09-12 12:07:20|197346.4|197296.4|197394|197269|197394|197306.7|197346.4|197269|14
1726142850000|2024-09-12 12:07:30|197393|197268|197387.5|197262.5|197395.9|197270.9|197386.3|197261.3|22
1726142860000|2024-09-12 12:07:40|197393.1|197268.1|197386.3|197261.3|197393.1|197268.1|197383.4|197258.4|12
1726142870000|2024-09-12 12:07:50|197383.6|197258.6|197394.1|197269.1|197397.1|197272.1|197383.6|197258.6|15
1726142880000|2024-09-12 12:08:00|197397.1|197272.1|197350.9|197300.9|197399.4|197300.9|197345.2|197262.6|17
1726142890000|2024-09-12 12:08:10|197355.6|197305.6|197361.9|197311.9|197362.1|197312.1|197344.4|197294.4|19
1726142900000|2024-09-12 12:08:20|197356.5|197306.5|197356.4|197306.4|197362.1|197312.1|197356.3|197306.3|14
1726142910000|2024-09-12 12:08:30|197358.9|197308.9|197356|197306|197358.9|197308.9|197356|197306|4
1726142920000|2024-09-12 12:08:40|197359.3|197309.3|197354.5|197304.5|197374.1|197324.1|197351.4|197301.4|20
1726142930000|2024-09-12 12:08:50|197347.3|197297.3|197356.8|197306.8|197365.4|197315.4|197346.5|197296.5|21
1726142940000|2024-09-12 12:09:00|197351|197301|197353.5|197303.5|197360.7|197310.7|197351|197301|18
1726142950000|2024-09-12 12:09:10|197358.8|197308.8|197417.5|197367.5|197426.2|197376.2|197355.1|197305.1|24
1726142960000|2024-09-12 12:09:20|197420|197370|197422.1|197372.1|197433.1|197383.1|197417.2|197367.2|22
1726142970000|2024-09-12 12:09:30|197420.6|197370.6|197425.3|197375.3|197430.2|197380.2|197420.6|197370.6|14
1726142980000|2024-09-12 12:09:40|197425.9|197375.9|197465.1|197340.1|197466|197375.9|197425.9|197339.4|10
1726142990000|2024-09-12 12:09:50|197464.7|197339.7|197463.9|197338.9|197467.5|197342.5|197463.9|197338.9|9
1726143000000|2024-09-12 12:10:00|197467.1|197342.1|197466.3|197341.3|197467.1|197342.1|197464.7|197339.7|6
1726143010000|2024-09-12 12:10:10|197468.8|197343.8|197379.1|197254.1|197471.8|197346.8|197376.6|197251.6|20
1726143020000|2024-09-12 12:10:20|197380.4|197255.4|197373.7|197248.7|197382.8|197257.8|197373.3|197248.3|12
1726143030000|2024-09-12 12:10:30|197375.6|197250.6|197380.3|197255.3|197382.3|197257.3|197375.6|197250.6|7
1726143040000|2024-09-12 12:10:40|197382.5|197257.5|197388.6|197263.6|197391.5|197266.5|197380.4|197255.4|15
1726143050000|2024-09-12 12:10:50|197392.1|197267.1|197394.4|197269.4|197401.9|197276.9|197382.7|197257.7|16
1726143060000|2024-09-12 12:11:00|197394.7|197269.7|197375.9|197250.9|197394.7|197269.7|197373.9|197248.9|11
1726143070000|2024-09-12 12:11:10|197373.6|197248.6|197313|197188|197373.6|197248.6|197313|197188|23
1726143080000|2024-09-12 12:11:20|197314.5|197189.5|197316.4|197191.4|197316.4|197191.4|197311.5|197186.5|10
1726143090000|2024-09-12 12:11:30|197316.7|197191.7|197316.9|197191.9|197318.7|197193.7|197313.6|197188.6|15
1726143100000|2024-09-12 12:11:40|197314.3|197189.3|197297.5|197172.5|197316.7|197191.7|197287|197162|21
1726143110000|2024-09-12 12:11:50|197295.3|197170.3|197308.1|197183.1|197309.8|197184.8|197287.6|197162.6|23
1726143120000|2024-09-12 12:12:00|197309.3|197184.3|197348.3|197223.3|197352.6|197227.6|197309.3|197184.3|28
1726143130000|2024-09-12 12:12:10|197347.4|197222.4|197326.9|197201.9|197353.8|197228.8|197324.6|197199.6|29
1726143140000|2024-09-12 12:12:20|197328.4|197203.4|197330.3|197205.3|197348.8|197223.8|197306.2|197181.2|38
1726143150000|2024-09-12 12:12:30|197334|197209|197356.3|197231.3|197365.1|197240.1|197326.5|197201.5|33
1726143160000|2024-09-12 12:12:40|197356.2|197231.2|197330|197205|197371.6|197246.6|197328.1|197203.1|32
1726143170000|2024-09-12 12:12:50|197329.7|197204.7|197300.2|197175.2|197330|197205|197300.2|197175.2|18
1726143180000|2024-09-12 12:13:00|197297.2|197172.2|197295.8|197170.8|197303.4|197178.4|197294.1|197169.1|28
1726143190000|2024-09-12 12:13:10|197284.5|197159.5|197274.9|197149.9|197286.7|197161.7|197272.5|197147.5|13
1726143200000|2024-09-12 12:13:20|197275|197150|197291.3|197166.3|197291.4|197166.4|197273.5|197148.5|8
1726143210000|2024-09-12 12:13:30|197290.7|197165.7|197293.9|197168.9|197301.3|197176.3|197290.6|197165.6|19
1726143220000|2024-09-12 12:13:40|197296.9|197171.9|197308.6|197183.6|197308.8|197183.8|197295.9|197170.9|18
1726143230000|2024-09-12 12:13:50|197309.5|197184.5|197351.4|197226.4|197354.4|197229.4|197309.5|197184.5|27
1726143240000|2024-09-12 12:14:00|197325.4|197200.4|197340.3|197215.3|197344.8|197219.8|197321.6|197196.6|33
1726143250000|2024-09-12 12:14:10|197346.2|197221.2|197323.2|197198.2|197346.2|197221.2|197317.9|197192.9|20
1726143260000|2024-09-12 12:14:20|197320.3|197195.3|197294.3|197169.3|197333.6|197208.6|197290.8|197165.8|37
1726143270000|2024-09-12 12:14:30|197294.5|197169.5|197330.4|197205.4|197338.1|197213.1|197292.3|197167.3|37
1726143280000|2024-09-12 12:14:40|197322.2|197197.2|197315.7|197177.9|197337.1|197207.8|197306.1|197163.5|35
1726143290000|2024-09-12 12:14:50|197309.7|197166.5|197341.6|197185.1|197351.6|197192.1|197309.2|197165|35
1726143300000|2024-09-12 12:15:00|197345.3|197177.7|197347.8|197177.2|197350.4|197183.2|197299.9|197148.9|36
1726143310000|2024-09-12 12:15:10|197345.9|197177.4|197332.7|197207.7|197348.7|197209.9|197317|197176.8|29
1726143320000|2024-09-12 12:15:20|197328.4|197203.4|197224.3|197099.3|197328.4|197203.4|197224.3|197099.3|23
1726143330000|2024-09-12 12:15:30|197245.9|197120.9|197192.1|197067.1|197252.4|197127.4|197184|197059|25
1726143340000|2024-09-12 12:15:40|197193|197068|197200.2|197075.2|197208|197083|197193|197068|20
1726143350000|2024-09-12 12:15:50|197234.4|197109.4|197227.1|197102.1|197234.4|197109.4|197223.4|197098.4|8
1726143360000|2024-09-12 12:16:00|197225|197100|197222.2|197097.2|197225|197100|197222.2|197097.2|6
1726143370000|2024-09-12 12:16:10|197223.6|197098.6|197222.4|197097.4|197228.7|197103.7|197217.9|197092.9|21
1726143380000|2024-09-12 12:16:20|197218.9|197093.9|197269.4|197144.4|197272|197147|197218.9|197093.9|12
1726143390000|2024-09-12 12:16:30|197268.8|197143.8|197269.5|197144.5|197270.1|197145.1|197267.8|197142.8|8
1726143400000|2024-09-12 12:16:40|197268|197143|197259.1|197134.1|197268|197143|197252.6|197127.6|7
1726143410000|2024-09-12 12:16:50|197258.1|197133.1|197256.5|197131.5|197262.7|197137.7|197256.5|197131.5|13
1726143420000|2024-09-12 12:17:00|197253.8|197128.8|197232.5|197107.5|197253.8|197128.8|197231.5|197106.5|11
1726143430000|2024-09-12 12:17:10|197233.6|197108.6|197232.5|197107.5|197235.1|197110.1|197232.5|197107.5|5
1726143440000|2024-09-12 12:17:20|197232.1|197107.1|197239.1|197114.1|197239.1|197114.1|197228.8|197103.8|9
1726143450000|2024-09-12 12:17:30|197239.6|197114.6|197233.9|197108.9|197239.6|197114.6|197229.1|197104.1|7
1726143460000|2024-09-12 12:17:40|197233.4|197108.4|197232|197107|197233.4|197108.4|197230.7|197105.7|4
1726143470000|2024-09-12 12:17:50|197229.5|197104.5|197190|197065|197229.5|197104.5|197178.2|197053.2|14
1726143480000|2024-09-12 12:18:00|197188|197063|197148.7|197023.7|197189.9|197064.9|197143.1|197018.1|16
1726143490000|2024-09-12 12:18:10|197147.8|197022.8|197185.4|197060.4|197185.4|197060.4|197147.8|197022.8|25
1726143500000|2024-09-12 12:18:20|197200.3|197075.3|197198.2|197073.2|197201|197076|197193.5|197068.5|17
1726143510000|2024-09-12 12:18:30|197195.4|197070.4|197258.1|197133.1|197268.7|197143.7|197195.4|197070.4|14
1726143520000|2024-09-12 12:18:40|197256.5|197131.5|197331.1|197206.1|197333.7|197208.7|197250.4|197125.4|21
1726143530000|2024-09-12 12:18:50|197323.1|197198.1|197346.2|197221.2|197347.4|197222.4|197323.1|197198.1|27
1726143540000|2024-09-12 12:19:00|197347.4|197222.4|197271.5|197146.5|197347.4|197222.4|197265.6|197140.6|15
1726143550000|2024-09-12 12:19:10|197269|197144|197264.9|197139.9|197271.3|197146.3|197264.9|197139.9|15
1726143560000|2024-09-12 12:19:20|197266.3|197141.3|197258.8|197133.8|197269.2|197144.2|197244.9|197119.9|12
1726143570000|2024-09-12 12:19:30|197250.2|197125.2|197253.5|197128.5|197254.9|197129.9|197248.2|197123.2|14
1726143580000|2024-09-12 12:19:40|197255.4|197130.4|197302.6|197177.6|197302.6|197177.6|197251|197126|22
1726143590000|2024-09-12 12:19:50|197299.3|197174.3|197342.8|197217.8|197343|197218|197299.3|197174.3|25
1726143600000|2024-09-12 12:20:00|197342.5|197217.5|197379.9|197254.9|197384.7|197290.7|197335.9|197210.9|24
1726143610000|2024-09-12 12:20:10|197378|197253|197411.7|197286.7|197427.8|197302.8|197378|197253|23
1726143620000|2024-09-12 12:20:20|197410.3|197285.3|197423|197373|197423.7|197373.7|197405.9|197280.9|13
1726143630000|2024-09-12 12:20:30|197431.4|197381.4|197447.1|197322.1|197484.3|197381.4|197431.4|197322.1|22
1726143640000|2024-09-12 12:20:40|197447.5|197322.5|197497.7|197372.7|197499.4|197374.4|197443.9|197318.9|19
1726143650000|2024-09-12 12:20:50|197497.5|197372.5|197532|197407|197532.1|197448.6|197477.7|197372.5|16
1726143660000|2024-09-12 12:21:00|197529.6|197404.6|197464.6|197414.6|197529.6|197420.6|197453.1|197381.8|18
1726143670000|2024-09-12 12:21:10|197466.8|197416.8|197522.8|197397.8|197524.5|197416.8|197464.3|197388.2|19
1726143680000|2024-09-12 12:21:20|197524.6|197399.6|197528.2|197403.2|197530.2|197405.2|197515|197390|26
1726143690000|2024-09-12 12:21:30|197527.9|197402.9|197525.9|197400.9|197531.4|197406.4|197524.1|197399.1|11
1726143700000|2024-09-12 12:21:40|197528.7|197403.7|197530.1|197405.1|197532.2|197407.2|197523.6|197398.6|17
1726143710000|2024-09-12 12:21:50|197533.1|197408.1|197524.7|197399.7|197533.1|197408.1|197518.3|197393.3|16
1726143720000|2024-09-12 12:22:00|197522.2|197397.2|197515|197390|197523.2|197398.2|197513.3|197388.3|9
1726143730000|2024-09-12 12:22:10|197513.9|197388.9|197486.1|197361.1|197513.9|197388.9|197483.7|197358.7|12
1726143740000|2024-09-12 12:22:20|197486|197361|197431.5|197306.5|197486|197361|197420.2|197295.2|23
1726143750000|2024-09-12 12:22:30|197434.1|197309.1|197432.3|197307.3|197436.7|197311.7|197427.8|197302.8|27
1726143760000|2024-09-12 12:22:40|197433.4|197308.4|197380.6|197330.6|197434.6|197335.8|197362.3|197292.6|25
1726143770000|2024-09-12 12:22:50|197397.3|197347.3|197368.2|197318.2|197397.3|197347.3|197361.8|197311.8|34
1726143780000|2024-09-12 12:23:00|197363|197313|197375.2|197325.2|197376.2|197326.2|197356.6|197306.6|17
1726143790000|2024-09-12 12:23:10|197370.2|197320.2|197357.6|197307.6|197370.2|197320.2|197351.6|197301.6|24
1726143800000|2024-09-12 12:23:20|197358.8|197308.8|197353.8|197228.8|197372.8|197322.8|197318.6|197228.8|18
1726143810000|2024-09-12 12:23:30|197354.3|197229.3|197350.4|197225.4|197359.6|197234.6|197344.2|197219.2|24
1726143820000|2024-09-12 12:23:40|197349.8|197224.8|197337.4|197287.4|197349.8|197293|197308|197224.8|28
1726143830000|2024-09-12 12:23:50|197339.2|197289.2|197353.5|197303.5|197381.4|197331.4|197339.2|197289.2|25
1726143840000|2024-09-12 12:24:00|197351.7|197301.7|197329|197279|197352.1|197302.1|197314.5|197264.5|32
1726143850000|2024-09-12 12:24:10|197317.9|197267.9|197327.6|197277.6|197328.9|197278.9|197317.9|197267.9|20
1726143860000|2024-09-12 12:24:20|197326.6|197276.6|197343.4|197293.4|197343.4|197293.4|197321.5|197271.5|24
1726143870000|2024-09-12 12:24:30|197341.2|197291.2|197359.1|197309.1|197361|197311|197341.2|197291.2|19
1726143880000|2024-09-12 12:24:40|197360.6|197310.6|197360.9|197310.9|197363.8|197313.8|197359.1|197309.1|11
1726143890000|2024-09-12 12:24:50|197359.9|197309.9|197359.9|197309.9|197362.2|197312.2|197356|197306|12
1726143900000|2024-09-12 12:25:00|197362.2|197312.2|197310.1|197260.1|197362.2|197312.2|197299.4|197249.4|15
1726143910000|2024-09-12 12:25:10|197309.1|197259.1|197314.1|197264.1|197314.4|197264.4|197306.1|197256.1|24
1726143920000|2024-09-12 12:25:20|197311.8|197261.8|197323.1|197273.1|197328.5|197278.5|197300.9|197250.9|33
1726143930000|2024-09-12 12:25:30|197323.9|197273.9|197331.3|197281.3|197335.9|197285.9|197323.9|197273.9|16
1726143940000|2024-09-12 12:25:40|197335.1|197285.1|197303.2|197253.2|197335.1|197285.1|197293.6|197243.6|22
1726143950000|2024-09-12 12:25:50|197320|197270|197322.4|197272.4|197335.5|197285.5|197316.6|197266.6|25
1726143960000|2024-09-12 12:26:00|197321|197271|197366.3|197241.3|197369.4|197277.6|197321|197238.1|16
1726143970000|2024-09-12 12:26:10|197366.7|197241.7|197367.3|197242.3|197367.3|197242.3|197366.7|197241.7|2
1726143980000|2024-09-12 12:26:20|197367.2|197242.2|197367.2|197242.2|197367.2|197242.2|197365.2|197240.2|3
1726143990000|2024-09-12 12:26:30|197367.9|197242.9|197368.3|197243.3|197370.1|197245.1|197367.9|197242.9|3
1726144000000|2024-09-12 12:26:40|197368.4|197243.4|197405.1|197280.1|197405.1|197280.1|197368.4|197243.4|8
1726144010000|2024-09-12 12:26:50|197404.3|197279.3|197405|197280|197410.3|197285.3|197404.3|197279.3|7
1726144020000|2024-09-12 12:27:00|197402.6|197277.6|197405.1|197280.1|197405.5|197280.5|197402.6|197277.6|6
1726144030000|2024-09-12 12:27:10|197409.8|197284.8|197402.6|197277.6|197409.8|197284.8|197401.8|197276.8|4
1726144040000|2024-09-12 12:27:20|197404.8|197279.8|197401.5|197276.5|197404.8|197279.8|197398.1|197273.1|20
1726144050000|2024-09-12 12:27:30|197403.4|197278.4|197402.1|197277.1|197404.1|197279.1|197401.6|197276.6|19
1726144060000|2024-09-12 12:27:40|197403.9|197278.9|197402.9|197277.9|197403.9|197278.9|197401.2|197276.2|22
1726144070000|2024-09-12 12:27:50|197404.2|197279.2|197440.2|197315.2|197445.5|197320.5|197401.2|197276.2|15
1726144080000|2024-09-12 12:28:00|197446.3|197321.3|197438.6|197313.6|197447.2|197322.2|197437.2|197312.2|18
1726144090000|2024-09-12 12:28:10|197442.2|197317.2|197439.7|197314.7|197445|197320|197439.7|197314.7|9
1726144100000|2024-09-12 12:28:20|197440.9|197315.9|197440.9|197315.9|197442.1|197317.1|197437.6|197312.6|8
1726144110000|2024-09-12 12:28:30|197495.9|197370.9|197531.9|197406.9|197531.9|197406.9|197495.9|197370.9|9
1726144120000|2024-09-12 12:28:40|197530.1|197405.1|197526.8|197401.8|197565.6|197440.6|197522.8|197397.8|31
1726144130000|2024-09-12 12:28:50|197526.6|197401.6|197537.6|197412.6|197539.7|197414.7|197522.2|197397.2|15
1726144140000|2024-09-12 12:29:00|197542.5|197417.5|197581.4|197456.4|197581.4|197456.4|197542.5|197417.5|18
1726144150000|2024-09-12 12:29:10|197584.7|197459.7|197574.8|197449.8|197584.7|197459.7|197565.3|197440.3|19
1726144160000|2024-09-12 12:29:20|197575.1|197450.1|197575.8|197450.8|197576.5|197451.5|197573.4|197448.4|8
1726144170000|2024-09-12 12:29:30|197574.6|197449.6|197575.6|197450.6|197575.6|197450.6|197573.4|197448.4|13
1726144180000|2024-09-12 12:29:40|197571.8|197446.8|197586|197449|197586|197452.3|197558.7|197433.7|25
1726144190000|2024-09-12 12:29:50|197588.3|197448.2|197598.4|197412.4|197598.4|197448.2|197575.9|197398.3|35
1726144200000|2024-09-12 12:30:00|197606.2|197418.3|197637.4|197479|197649.9|197485.9|197606.2|197418.3|26
1726144210000|2024-09-12 12:30:10|197638|197479.7|197547.9|197422.9|197644.4|197490.8|197468.4|197323.4|30
1726144220000|2024-09-12 12:30:20|197545.2|197420.2|197656.8|197531.8|197659.1|197534.1|197543.3|197418.3|18
1726144230000|2024-09-12 12:30:30|197657.2|197532.2|197498.2|197373.2|197657.2|197532.2|197498.2|197373.2|26
1726144240000|2024-09-12 12:30:40|197500.4|197375.4|197560.9|197435.9|197564.3|197439.3|197500.4|197375.4|19
1726144250000|2024-09-12 12:30:50|197559.7|197434.7|197569.9|197444.9|197572.7|197447.7|197550.6|197425.6|9
1726144260000|2024-09-12 12:31:00|197570|197445|197588.6|197463.6|197593|197468|197570|197445|14
1726144270000|2024-09-12 12:31:10|197587.7|197462.7|197500.5|197375.5|197587.7|197462.7|197499.5|197374.5|14
1726144280000|2024-09-12 12:31:20|197491.4|197366.4|197421.2|197296.2|197491.4|197366.4|197395.7|197270.7|12
1726144290000|2024-09-12 12:31:30|197421.1|197296.1|197386.1|197261.1|197421.1|197296.1|197380.6|197255.6|20
1726144300000|2024-09-12 12:31:40|197397.2|197272.2|197368.1|197243.1|197398.9|197273.9|197361.8|197236.8|24
1726144310000|2024-09-12 12:31:50|197361.8|197236.8|197417.7|197292.7|197420.7|197295.7|197353.3|197228.3|14
1726144320000|2024-09-12 12:32:00|197418.1|197293.1|197449.7|197324.7|197492|197367|197418.1|197293.1|13
1726144330000|2024-09-12 12:32:10|197454.6|197329.6|197375.2|197250.2|197465.6|197340.6|197375.2|197250.2|17
1726144340000|2024-09-12 12:32:20|197373.7|197248.7|197447.2|197322.2|197452.5|197327.5|197371.7|197246.7|9
1726144350000|2024-09-12 12:32:30|197447.9|197322.9|197525.1|197400.1|197541.8|197416.8|197447.9|197322.9|18
1726144360000|2024-09-12 12:32:40|197522.8|197397.8|197535.6|197410.6|197540.9|197415.9|197513.7|197388.7|13
1726144370000|2024-09-12 12:32:50|197536.3|197411.3|197539.4|197414.4|197539.9|197414.9|197536.3|197411.3|6
1726144380000|2024-09-12 12:33:00|197541.8|197416.8|197508.8|197383.8|197560.7|197435.7|197504.6|197379.6|18
1726144390000|2024-09-12 12:33:10|197508.4|197383.4|197466|197341|197508.8|197383.8|197428|197303|19
1726144400000|2024-09-12 12:33:20|197466.3|197341.3|197437.2|197312.2|197466.9|197341.9|197434.4|197309.4|16
1726144410000|2024-09-12 12:33:30|197437.7|197312.7|197482.3|197357.3|197503.6|197378.6|197437.7|197312.7|20
1726144420000|2024-09-12 12:33:40|197482|197357|197498|197373|197500|197375|197482|197357|15
1726144430000|2024-09-12 12:33:50|197497.2|197372.2|197463.8|197338.8|197529.9|197404.9|197463.8|197338.8|17
1726144440000|2024-09-12 12:34:00|197463.9|197338.9|197470.1|197345.1|197486.5|197361.5|197463.9|197338.9|19
1726144450000|2024-09-12 12:34:10|197468.6|197343.6|197477.4|197352.4|197503.5|197378.5|197463.7|197338.7|12
1726144460000|2024-09-12 12:34:20|197478.8|197353.8|197459.2|197334.2|197480.7|197355.7|197459.2|197334.2|21
1726144470000|2024-09-12 12:34:30|197462.4|197337.4|197518.4|197393.4|197530.6|197405.6|197458.5|197333.5|31
1726144480000|2024-09-12 12:34:40|197519.4|197394.4|197536.2|197411.2|197540.7|197415.7|197518.2|197393.2|28
1726144490000|2024-09-12 12:34:50|197537.7|197412.7|197559.4|197509.4|197600|197509.4|197536.4|197411.4|28
1726144500000|2024-09-12 12:35:00|197571.9|197521.9|197553|197503|197572.2|197522.2|197544.9|197494.9|32
1726144510000|2024-09-12 12:35:10|197596.8|197471.8|197571.8|197521.8|197600.2|197526.5|197560.1|197470.7|21
1726144520000|2024-09-12 12:35:20|197573|197523|197539|197414|197573|197523|197466.9|197410.3|34
1726144530000|2024-09-12 12:35:30|197496.2|197446.2|197503.4|197453.4|197546.3|197496.3|197496.2|197446.2|28
1726144540000|2024-09-12 12:35:40|197501.5|197451.5|197459.7|197409.7|197501.8|197451.8|197459.7|197409.7|21
1726144550000|2024-09-12 12:35:50|197460.7|197410.7|197461.6|197411.6|197507.1|197457.1|197458.8|197408.8|22
1726144560000|2024-09-12 12:36:00|197465|197415|197499.8|197449.8|197507.4|197457.4|197465|197415|33
1726144570000|2024-09-12 12:36:10|197505.1|197455.1|197581.3|197531.3|197633.3|197536.9|197500.8|197450.8|38
1726144580000|2024-09-12 12:36:20|197589.4|197539.4|197593.5|197543.5|197609.1|197559.1|197583.4|197533.4|34
1726144590000|2024-09-12 12:36:30|197591.5|197541.5|197557.9|197432.9|197619.3|197569.3|197543.6|197418.6|25
1726144600000|2024-09-12 12:36:40|197565|197440|197510.7|197385.7|197565|197440|197504.8|197379.8|22
1726144610000|2024-09-12 12:36:50|197511.7|197386.7|197509.4|197384.4|197516|197391|197483.4|197358.4|26
1726144620000|2024-09-12 12:37:00|197508.2|197383.2|197566.4|197441.4|197570.5|197445.5|197508.1|197383.1|31
1726144630000|2024-09-12 12:37:10|197567.1|197442.1|197575.5|197450.5|197577.6|197452.6|197565.1|197440.1|22
1726144640000|2024-09-12 12:37:20|197573.3|197448.3|197581|197531|197582.8|197532.8|197552.6|197427.6|30
1726144650000|2024-09-12 12:37:30|197590.7|197540.7|197596.4|197546.4|197611|197561|197584.8|197534.8|29
1726144660000|2024-09-12 12:37:40|197597.8|197547.8|197586.5|197536.5|197616.9|197552.2|197536.1|197486.1|26
1726144670000|2024-09-12 12:37:50|197583|197533|197592|197542|197625.4|197544.6|197583|197500.2|21
1726144680000|2024-09-12 12:38:00|197592.5|197542.5|197609.2|197559.2|197626.2|197564|197592.5|197501.2|25
1726144690000|2024-09-12 12:38:10|197610.8|197560.8|197571.2|197521.2|197657.9|197564.6|197571.2|197515.3|24
1726144700000|2024-09-12 12:38:20|197567.4|197517.4|197572.8|197447.8|197588.5|197522.5|197547.2|197447.8|23
1726144710000|2024-09-12 12:38:30|197567.6|197442.6|197554.9|197429.9|197569.4|197455.3|197505.3|197422.5|11
1726144720000|2024-09-12 12:38:40|197536.1|197486.1|197532.6|197407.6|197572.3|197490.6|197528|197403|31
1726144730000|2024-09-12 12:38:50|197532.2|197407.2|197561.8|197436.8|197568.9|197443.9|197488.4|197363.4|29
1726144740000|2024-09-12 12:39:00|197563.4|197438.4|197574.2|197524.2|197581.5|197531.5|197523.7|197430.7|31
1726144750000|2024-09-12 12:39:10|197575.4|197525.4|197676.2|197551.2|197679.2|197554.2|197558.3|197462.9|34
1726144760000|2024-09-12 12:39:20|197677.3|197552.3|197673.7|197548.7|197677.9|197591.3|197634.4|197540.6|24
1726144770000|2024-09-12 12:39:30|197669.9|197544.9|197657.9|197532.9|197671.1|197546.1|197651.6|197526.6|31
1726144780000|2024-09-12 12:39:40|197658.2|197533.2|197653.9|197528.9|197676.9|197551.9|197641.8|197516.8|25
1726144790000|2024-09-12 12:39:50|197649.4|197524.4|197702.7|197577.7|197723.8|197598.8|197649.4|197524.4|31
1726144800000|2024-09-12 12:40:00|197702.1|197577.1|197719.5|197594.5|197740.2|197615.2|197702.1|197577.1|26
1726144810000|2024-09-12 12:40:10|197717.9|197592.9|197718.7|197593.7|197734.3|197609.3|197716|197591|20
1726144820000|2024-09-12 12:40:20|197718.6|197593.6|197687.4|197562.4|197739.7|197614.7|197687.4|197562.4|24
1726144830000|2024-09-12 12:40:30|197679.7|197554.7|197689.1|197564.1|197691.4|197566.4|197619.1|197494.1|30
1726144840000|2024-09-12 12:40:40|197680.5|197555.5|197688.5|197563.5|197707.5|197582.5|197670.5|197545.5|24
1726144850000|2024-09-12 12:40:50|197686.8|197561.8|197707|197582|197711.2|197586.2|197686.8|197561.8|30
1726144860000|2024-09-12 12:41:00|197705.4|197580.4|197725.9|197600.9|197746.7|197636.3|197684.1|197580.4|27
1726144870000|2024-09-12 12:41:10|197725.6|197600.6|197645.3|197520.3|197725.9|197600.9|197643.3|197518.3|27
1726144880000|2024-09-12 12:41:20|197648.6|197523.6|197629.9|197504.9|197650.8|197525.8|197612.1|197487.1|21
1726144890000|2024-09-12 12:41:30|197630.6|197505.6|197653.4|197528.4|197655.8|197530.8|197630.6|197505.6|27
1726144900000|2024-09-12 12:41:40|197654.1|197529.1|197681.4|197631.4|197691.3|197641.3|197632.9|197526.9|28
1726144910000|2024-09-12 12:41:50|197682.4|197632.4|197683.8|197633.8|197710.4|197660.4|197681.4|197631.4|25
1726144920000|2024-09-12 12:42:00|197683.2|197633.2|197639.2|197589.2|197695.1|197645.1|197634|197584|16
1726144930000|2024-09-12 12:42:10|197640|197590|197643.1|197593.1|197643.8|197593.8|197638.8|197588.8|14
1726144940000|2024-09-12 12:42:20|197642.1|197592.1|197641.1|197591.1|197645.6|197595.6|197639.5|197589.5|12
1726144950000|2024-09-12 12:42:30|197645.2|197595.2|197640.1|197590.1|197647.9|197597.9|197640.1|197590.1|11
1726144960000|2024-09-12 12:42:40|197643.1|197593.1|197649.7|197599.7|197660.4|197610.4|197640.4|197590.4|13
1726144970000|2024-09-12 12:42:50|197648.3|197598.3|197651.8|197601.8|197656.6|197606.6|197648.3|197598.3|22
1726144980000|2024-09-12 12:43:00|197654.7|197604.7|197648|197598|197654.7|197604.7|197646.3|197596.3|21
1726144990000|2024-09-12 12:43:10|197647.5|197597.5|197591.3|197541.3|197647.5|197597.5|197564.9|197514.9|22
1726145000000|2024-09-12 12:43:20|197593.8|197543.8|197612.1|197562.1|197618.5|197568.5|197593.8|197543.8|17
1726145010000|2024-09-12 12:43:30|197613.4|197563.4|197575.4|197525.4|197613.4|197563.4|197575|197525|17
1726145020000|2024-09-12 12:43:40|197574.6|197524.6|197572|197522|197575.3|197525.3|197569.5|197519.5|12
1726145030000|2024-09-12 12:43:50|197572.8|197522.8|197540.9|197490.9|197572.8|197522.8|197537.2|197487.2|8
1726145040000|2024-09-12 12:44:00|197539.5|197489.5|197538.4|197488.4|197541.7|197491.7|197537.7|197487.7|13
1726145050000|2024-09-12 12:44:10|197537.9|197487.9|197577.9|197527.9|197604.5|197554.5|197537.9|197487.9|19
1726145060000|2024-09-12 12:44:20|197576.4|197526.4|197524.9|197474.9|197586.1|197536.1|197524.3|197474.3|28
1726145070000|2024-09-12 12:44:30|197525.4|197475.4|197513.4|197463.4|197525.4|197475.4|197494.4|197444.4|25
1726145080000|2024-09-12 12:44:40|197516.2|197466.2|197504.8|197454.8|197551.4|197501.4|197497.6|197447.6|26
1726145090000|2024-09-12 12:44:50|197504.1|197454.1|197521.4|197471.4|197538.6|197488.6|197500|197450|27
1726145100000|2024-09-12 12:45:00|197521.9|197471.9|197543|197418|197555.4|197475.8|197475.9|197418|34
1726145110000|2024-09-12 12:45:10|197547|197422|197558.4|197433.4|197565.6|197440.6|197544.4|197419.4|30
1726145120000|2024-09-12 12:45:20|197555.1|197430.1|197545.9|197420.9|197559.9|197434.9|197545|197420|14
1726145130000|2024-09-12 12:45:30|197545.1|197420.1|197550.7|197425.7|197553.9|197428.9|197543.2|197418.2|19
1726145140000|2024-09-12 12:45:40|197554|197429|197549|197424|197579.8|197454.8|197539|197414|24
1726145150000|2024-09-12 12:45:50|197549.3|197424.3|197490.6|197440.6|197558.8|197441.2|197490.6|197366.4|33
1726145160000|2024-09-12 12:46:00|197491.1|197441.1|197406.2|197356.2|197520.6|197470.6|197406.2|197322.6|35
1726145170000|2024-09-12 12:46:10|197452.8|197327.8|197451.6|197326.6|197461.5|197376.3|197414.2|197311.1|35
1726145180000|2024-09-12 12:46:20|197454.6|197329.6|197439.1|197314.1|197454.9|197329.9|197422.7|197297.7|31
1726145190000|2024-09-12 12:46:30|197437.4|197312.4|197447|197322|197448.9|197323.9|197435.4|197310.4|19
1726145200000|2024-09-12 12:46:40|197446.9|197321.9|197438.8|197313.8|197450.7|197325.7|197436.1|197311.1|25
1726145210000|2024-09-12 12:46:50|197438|197313|197441|197316|197441|197316|197436.3|197311.3|22
1726145220000|2024-09-12 12:47:00|197441.1|197316.1|197351.7|197226.7|197451.6|197326.6|197348.8|197223.8|26
1726145230000|2024-09-12 12:47:10|197350.1|197225.1|197355|197230|197356.7|197231.7|197345.1|197220.1|22
1726145240000|2024-09-12 12:47:20|197355.6|197230.6|197381.9|197256.9|197384.3|197259.3|197353.9|197228.9|32
1726145250000|2024-09-12 12:47:30|197383.2|197258.2|197315.2|197265.2|197385.4|197277.8|197315.2|197241.8|23
1726145260000|2024-09-12 12:47:40|197315|197265|197308|197258|197317.6|197267.6|197308|197258|17
1726145270000|2024-09-12 12:47:50|197307|197257|197338.5|197213.5|197351.6|197257|197291.9|197202.6|26
1726145280000|2024-09-12 12:48:00|197337.9|197212.9|197335.7|197210.7|197344.7|197219.7|197322.4|197197.4|21
1726145290000|2024-09-12 12:48:10|197336.6|197211.6|197360.3|197310.3|197361.3|197311.3|197336.6|197211.6|16
1726145300000|2024-09-12 12:48:20|197360.7|197310.7|197396.5|197346.5|197396.6|197346.6|197360.7|197310.7|24
1726145310000|2024-09-12 12:48:30|197406.7|197356.7|197425.6|197300.6|197428.7|197372.1|197406.7|197299.4|19
1726145320000|2024-09-12 12:48:40|197424|197299|197465.2|197340.2|197465.7|197340.7|197424|197299|24
1726145330000|2024-09-12 12:48:50|197467|197342|197456.9|197331.9|197467.4|197342.4|197428.7|197303.7|27
1726145340000|2024-09-12 12:49:00|197450.3|197325.3|197434.3|197309.3|197479.8|197354.8|197432.7|197307.7|31
1726145350000|2024-09-12 12:49:10|197432.5|197307.5|197453.9|197328.9|197456.5|197331.5|197432.5|197307.5|26
1726145360000|2024-09-12 12:49:20|197459.3|197334.3|197533.5|197408.5|197540.3|197415.3|197459.3|197334.3|14
1726145370000|2024-09-12 12:49:30|197530.7|197405.7|197531.3|197406.3|197533.1|197408.1|197507.4|197382.4|19
1726145380000|2024-09-12 12:49:40|197533.3|197408.3|197533.6|197408.6|197539.9|197414.9|197533.3|197408.3|9
1726145390000|2024-09-12 12:49:50|197533.2|197408.2|197515.2|197390.2|197533.2|197408.2|197510.7|197385.7|26
1726145400000|2024-09-12 12:50:00|197516.7|197391.7|197538.8|197413.8|197539.1|197414.1|197515.2|197390.2|21
1726145410000|2024-09-12 12:50:10|197540.6|197415.6|197577.2|197452.2|197577.2|197452.2|197536.5|197411.5|33
1726145420000|2024-09-12 12:50:20|197575.7|197450.7|197509.5|197384.5|197575.8|197450.8|197507.8|197382.8|21
1726145430000|2024-09-12 12:50:30|197509.8|197384.8|197573.1|197448.1|197591.3|197466.3|197509.1|197384.1|31
1726145440000|2024-09-12 12:50:40|197570.8|197445.8|197563.9|197438.9|197573.5|197448.5|197562|197437|17
1726145450000|2024-09-12 12:50:50|197563.6|197438.6|197549.2|197424.2|197567.2|197442.2|197534.5|197409.5|26
1726145460000|2024-09-12 12:51:00|197544.8|197419.8|197593.2|197468.2|197622.5|197515.2|197544.4|197419.4|30
1726145470000|2024-09-12 12:51:10|197592.4|197467.4|197567.2|197442.2|197617.3|197492.3|197564|197439|29
1726145480000|2024-09-12 12:51:20|197577.9|197452.9|197565.7|197440.7|197578.3|197453.3|197558.7|197433.7|19
1726145490000|2024-09-12 12:51:30|197564.2|197439.2|197501.4|197376.4|197565.6|197440.6|197490.5|197365.5|23
1726145500000|2024-09-12 12:51:40|197501.9|197376.9|197500.7|197375.7|197504.2|197379.2|197499.1|197374.1|12
1726145510000|2024-09-12 12:51:50|197503.7|197378.7|197521.3|197396.3|197527.3|197402.3|197502.7|197377.7|27
1726145520000|2024-09-12 12:52:00|197526.1|197401.1|197470.1|197345.1|197526.1|197401.1|197467.3|197342.3|24
1726145530000|2024-09-12 12:52:10|197469.9|197344.9|197496.1|197371.1|197502.8|197377.8|197469.9|197344.9|24
1726145540000|2024-09-12 12:52:20|197477.3|197352.3|197467.5|197342.5|197501.6|197376.6|197463.9|197338.9|28
1726145550000|2024-09-12 12:52:30|197473.5|197348.5|197511.7|197386.7|197511.7|197386.7|197469.5|197344.5|19
1726145560000|2024-09-12 12:52:40|197514.4|197389.4|197547.2|197422.2|197554.5|197429.5|197508.8|197383.8|30
1726145570000|2024-09-12 12:52:50|197551.7|197426.7|197485.4|197435.4|197554.4|197435.5|197475.3|197410|23
1726145580000|2024-09-12 12:53:00|197484.4|197434.4|197417|197367|197496.9|197446.9|197406|197356|15
1726145590000|2024-09-12 12:53:10|197464.8|197339.8|197489|197364|197489.7|197364.7|197463.1|197338.1|31
1726145600000|2024-09-12 12:53:20|197492.4|197367.4|197462.5|197337.5|197516.6|197391.6|197461|197336|27
1726145610000|2024-09-12 12:53:30|197461.3|197336.3|197450.1|197325.1|197469|197344|197448.6|197323.6|9
1726145620000|2024-09-12 12:53:40|197446.6|197321.6|197450.2|197325.2|197450.4|197325.4|197408.5|197283.5|26
1726145630000|2024-09-12 12:53:50|197446.9|197321.9|197425.7|197300.7|197446.9|197321.9|197419.8|197294.8|11
1726145640000|2024-09-12 12:54:00|197423.9|197298.9|197379.9|197254.9|197423.9|197298.9|197358.1|197233.1|36
1726145650000|2024-09-12 12:54:10|197371.7|197246.7|197317.9|197267.9|197371.7|197267.9|197292.8|197226|24
1726145660000|2024-09-12 12:54:20|197316.9|197266.9|197315.3|197265.3|197332.1|197282.1|197310.9|197260.9|27
1726145670000|2024-09-12 12:54:30|197313.9|197263.9|197379.2|197329.2|197386.9|197336.9|197312.6|197262.6|29
1726145680000|2024-09-12 12:54:40|197378.7|197328.7|197493.3|197368.3|197494.5|197369.5|197375.7|197325.7|30
1726145690000|2024-09-12 12:54:50|197493.2|197368.2|197416.4|197291.4|197495.6|197370.6|197410.2|197285.2|33
1726145700000|2024-09-12 12:55:00|197418.6|197293.6|197379.7|197254.7|197423|197298|197360.5|197235.5|20
1726145710000|2024-09-12 12:55:10|197380.9|197255.9|197403.1|197278.1|197417.1|197292.1|197378.3|197253.3|26
1726145720000|2024-09-12 12:55:20|197400.5|197275.5|197395.8|197345.8|197412.5|197347.9|197374|197273.2|24
1726145730000|2024-09-12 12:55:30|197396.6|197346.6|197397.1|197347.1|197398.7|197348.7|197387.7|197337.7|25
1726145740000|2024-09-12 12:55:40|197398.3|197348.3|197433.3|197383.3|197435.7|197385.7|197393.5|197343.5|28
1726145750000|2024-09-12 12:55:50|197430.4|197380.4|197424.8|197374.8|197470.2|197380.4|197407.3|197282.3|23
1726145760000|2024-09-12 12:56:00|197431.1|197381.1|197427.6|197377.6|197438.3|197388.3|197427.1|197377.1|23
1726145770000|2024-09-12 12:56:10|197428.6|197378.6|197490.5|197365.5|197490.5|197387.9|197427.3|197350.3|26
1726145780000|2024-09-12 12:56:20|197490|197365|197520.4|197395.4|197523.5|197398.5|197488.7|197363.7|23
1726145790000|2024-09-12 12:56:30|197515.9|197390.9|197497|197447|197530.1|197448.2|197491.3|197390|23
1726145800000|2024-09-12 12:56:40|197462.3|197412.3|197515.4|197465.4|197526.6|197476.6|197462.3|197412.3|28
1726145810000|2024-09-12 12:56:50|197514.3|197464.3|197535.3|197485.3|197535.3|197485.3|197513.1|197463.1|18
1726145820000|2024-09-12 12:57:00|197533.4|197483.4|197573.2|197523.2|197574|197524|197533.4|197483.4|16
1726145830000|2024-09-12 12:57:10|197573.5|197523.5|197573|197523|197576.8|197526.8|197569|197519|10
1726145840000|2024-09-12 12:57:20|197568.9|197518.9|197569.2|197519.2|197572.2|197522.2|197562.5|197512.5|10
1726145850000|2024-09-12 12:57:30|197571.4|197521.4|197546.2|197496.2|197610.8|197560.8|197546.2|197496.2|19
1726145860000|2024-09-12 12:57:40|197547.8|197497.8|197555.7|197505.7|197561.2|197511.2|197546.3|197496.3|27
1726145870000|2024-09-12 12:57:50|197550.2|197500.2|197551.1|197501.1|197551.9|197501.9|197545|197495|12
1726145880000|2024-09-12 12:58:00|197550.4|197500.4|197544.7|197494.7|197550.4|197500.4|197540.4|197490.4|22
1726145890000|2024-09-12 12:58:10|197544.2|197494.2|197541.4|197491.4|197547.1|197497.1|197541|197491|11
1726145900000|2024-09-12 12:58:20|197541.6|197491.6|197541.3|197491.3|197550.6|197500.6|197527.6|197477.6|30
1726145910000|2024-09-12 12:58:30|197505.3|197455.3|197540.6|197490.6|197552.4|197502.4|197505.3|197455.3|17
1726145920000|2024-09-12 12:58:40|197542.7|197492.7|197600.9|197550.9|197606.2|197556.2|197542.7|197492.7|35
1726145930000|2024-09-12 12:58:50|197604.6|197554.6|197661.5|197611.5|197662.9|197612.9|197600.9|197550.9|32
1726145940000|2024-09-12 12:59:00|197661.2|197611.2|197656.2|197606.2|197662.3|197612.3|197644.3|197594.3|39
1726145950000|2024-09-12 12:59:10|197654.2|197604.2|197658.1|197608.1|197661.3|197611.3|197650.8|197600.8|37
1726145960000|2024-09-12 12:59:20|197658.8|197608.8|197658.5|197608.5|197659.7|197609.7|197652|197602|36
1726145970000|2024-09-12 12:59:30|197658|197608|197654|197604|197660|197610|197651.2|197601.2|30
1726145980000|2024-09-12 12:59:40|197657|197607|197659.2|197609.2|197660.1|197610.1|197652.9|197602.9|35
1726145990000|2024-09-12 12:59:50|197658|197608|197650.3|197600.3|197666.6|197616.6|197647.2|197597.2|26
1726146000000|2024-09-12 13:00:00|197651.5|197601.5|197688.7|197638.7|197692.3|197642.3|197647.4|197597.4|29
1726146010000|2024-09-12 13:00:10|197688.9|197638.9|197701.7|197651.7|197704.4|197654.4|197688.9|197638.9|29
1726146020000|2024-09-12 13:00:20|197700.6|197650.6|197768.4|197718.4|197791.2|197741.2|197698.6|197648.6|28
1726146030000|2024-09-12 13:00:30|197772|197722|197785.6|197735.6|197790.3|197740.3|197769.8|197719.8|25
1726146040000|2024-09-12 13:00:40|197786|197736|197792|197742|197838.7|197788.7|197785.3|197701.6|25
1726146050000|2024-09-12 13:00:50|197828.8|197703.8|197785.5|197735.5|197828.8|197740.4|197746.4|197696.4|31
1726146060000|2024-09-12 13:01:00|197784.5|197734.5|197749.8|197699.8|197790.3|197740.3|197749|197699|26
1726146070000|2024-09-12 13:01:10|197743.5|197693.5|197776.7|197726.7|197813.1|197763.1|197741.1|197691.1|30
1726146080000|2024-09-12 13:01:20|197776.5|197726.5|197823.8|197773.8|197828.2|197778.2|197775.7|197725.7|24
1726146090000|2024-09-12 13:01:30|197822.2|197772.2|197839.8|197789.8|197840.7|197790.7|197815.3|197765.3|20
1726146100000|2024-09-12 13:01:40|197838.5|197788.5|197818.7|197768.7|197843.9|197793.9|197812.4|197762.4|22
1726146110000|2024-09-12 13:01:50|197818.5|197768.5|197818.2|197768.2|197824.1|197774.1|197816.7|197766.7|19
1726146120000|2024-09-12 13:02:00|197818.6|197768.6|197829.2|197779.2|197835.5|197785.5|197818.6|197768.6|23
1726146130000|2024-09-12 13:02:10|197829.3|197779.3|197819.4|197769.4|197835.5|197785.5|197809.4|197759.4|25
1726146140000|2024-09-12 13:02:20|197820.1|197770.1|197817.2|197767.2|197821.6|197771.6|197814|197764|14
1726146150000|2024-09-12 13:02:30|197821.7|197771.7|197819|197769|197838.9|197788.9|197817.6|197767.6|14
1726146160000|2024-09-12 13:02:40|197819.5|197769.5|197823.5|197773.5|197824.2|197774.2|197817.8|197767.8|17
1726146170000|2024-09-12 13:02:50|197825.6|197775.6|197876.5|197751.5|197902.2|197777.2|197825.6|197737.9|30
1726146180000|2024-09-12 13:03:00|197876|197751|197860.6|197735.6|197897.3|197772.3|197810.6|197725.7|25
1726146190000|2024-09-12 13:03:10|197861.2|197736.2|197848.9|197723.9|197861.2|197736.2|197839.6|197714.6|15
1726146200000|2024-09-12 13:03:20|197838.9|197713.9|197811.9|197761.9|197851.5|197764.5|197810.7|197713.9|18
1726146210000|2024-09-12 13:03:30|197811.1|197761.1|197820.3|197770.3|197822.8|197772.8|197810.2|197760.2|21
1726146220000|2024-09-12 13:03:40|197820.9|197770.9|197824.1|197774.1|197830.9|197780.9|197820.9|197770.9|11
1726146230000|2024-09-12 13:03:50|197824.5|197774.5|197802.5|197752.5|197846.2|197796.2|197802.2|197752.2|28
1726146240000|2024-09-12 13:04:00|197793.8|197743.8|197773.7|197723.7|197796.7|197746.7|197727.6|197677.6|31
1726146250000|2024-09-12 13:04:10|197772.8|197722.8|197801.3|197751.3|197809.3|197759.3|197771.6|197721.6|22
1726146260000|2024-09-12 13:04:20|197802|197752|197802.8|197752.8|197805.4|197755.4|197800.7|197750.7|13
1726146270000|2024-09-12 13:04:30|197805.6|197755.6|197806|197756|197814|197764|197803.8|197753.8|22
1726146280000|2024-09-12 13:04:40|197804.6|197754.6|197810|197760|197813.4|197763.4|197801.5|197751.5|20
1726146290000|2024-09-12 13:04:50|197810.7|197760.7|197810.6|197760.6|197815.3|197765.3|197809.3|197759.3|10
1726146300000|2024-09-12 13:05:00|197810.2|197760.2|197810.4|197760.4|197812.4|197762.4|197808.4|197758.4|8
1726146310000|2024-09-12 13:05:10|197809.1|197759.1|197798|197748|197809.1|197759.1|197791.3|197741.3|11
1726146320000|2024-09-12 13:05:20|197796.9|197746.9|197827.3|197777.3|197870.1|197820.1|197791.8|197741.8|26
1726146330000|2024-09-12 13:05:30|197829.8|197779.8|197817.7|197767.7|197832.6|197782.6|197814|197764|25
1726146340000|2024-09-12 13:05:40|197814.5|197764.5|197882.2|197832.2|197884.8|197834.8|197814.2|197764.2|17
1726146350000|2024-09-12 13:05:50|197884.4|197834.4|197836.4|197711.4|197884.4|197834.4|197801.1|197711.4|22
1726146360000|2024-09-12 13:06:00|197831.5|197706.5|197771|197721|197831.5|197731.9|197757.8|197706.5|34
1726146370000|2024-09-12 13:06:10|197774.7|197724.7|197781.6|197731.6|197784.3|197734.3|197763|197713|31
1726146380000|2024-09-12 13:06:20|197781.4|197731.4|197782.1|197732.1|197787.7|197737.7|197779.6|197729.6|26
1726146390000|2024-09-12 13:06:30|197782.4|197732.4|197720.6|197670.6|197782.8|197732.8|197684.9|197634.9|27
1726146400000|2024-09-12 13:06:40|197730.4|197680.4|197716.4|197666.4|197731.7|197681.7|197711.9|197661.9|29
1726146410000|2024-09-12 13:06:50|197718.4|197668.4|197664.6|197614.6|197718.4|197668.4|197646.3|197596.3|38
1726146420000|2024-09-12 13:07:00|197664.8|197614.8|197679.9|197629.9|197681.2|197631.2|197660.9|197610.9|33
1726146430000|2024-09-12 13:07:10|197678|197628|197677.1|197627.1|197679.5|197629.5|197675.5|197625.5|22
1726146440000|2024-09-12 13:07:20|197676.5|197626.5|197644.9|197594.9|197680.7|197630.7|197644.9|197594.9|31
1726146450000|2024-09-12 13:07:30|197643.2|197593.2|197638.3|197588.3|197649.6|197599.6|197630.6|197580.6|35
1726146460000|2024-09-12 13:07:40|197639.6|197589.6|197632.4|197582.4|197647.4|197597.4|197628.4|197578.4|27
1726146470000|2024-09-12 13:07:50|197631.7|197581.7|197631.2|197581.2|197638.4|197588.4|197626.4|197576.4|27
1726146480000|2024-09-12 13:08:00|197632.2|197582.2|197629.5|197579.5|197638.9|197588.9|197628.4|197578.4|35
1726146490000|2024-09-12 13:08:10|197630|197580|197631.3|197581.3|197638.9|197588.9|197627.1|197577.1|37
1726146500000|2024-09-12 13:08:20|197629.9|197579.9|197627.7|197577.7|197632.7|197582.7|197621.2|197571.2|37
1726146510000|2024-09-12 13:08:30|197629.1|197579.1|197629.2|197579.2|197633|197583|197623.5|197573.5|36
1726146520000|2024-09-12 13:08:40|197626.3|197576.3|197653.4|197603.4|197659.1|197609.1|197626|197576|29
1726146530000|2024-09-12 13:08:50|197651|197601|197662.2|197612.2|197662.2|197612.2|197650.2|197600.2|23
1726146540000|2024-09-12 13:09:00|197657.3|197607.3|197709.5|197659.5|197729.7|197679.7|197657.3|197607.3|32
1726146550000|2024-09-12 13:09:10|197708.5|197658.5|197674|197624|197709.7|197659.7|197669.8|197619.8|27
1726146560000|2024-09-12 13:09:20|197670.6|197620.6|197643.8|197518.8|197706.4|197620.7|197641|197516|35
1726146570000|2024-09-12 13:09:30|197649.8|197524.8|197577.1|197527.1|197653.1|197584.6|197572.1|197508.4|31
1726146580000|2024-09-12 13:09:40|197577.5|197527.5|197602.9|197477.9|197602.9|197529.2|197555.5|197476.1|29
1726146590000|2024-09-12 13:09:50|197600.9|197475.9|197587.4|197537.4|197600.9|197537.4|197564.5|197475.9|22
1726146600000|2024-09-12 13:10:00|197587.7|197537.7|197619.3|197494.3|197630.5|197543.8|197587.7|197494.3|30
1726146610000|2024-09-12 13:10:10|197620.5|197495.5|197664.2|197539.2|197669.5|197544.5|197620.5|197495.5|25
1726146620000|2024-09-12 13:10:20|197663.7|197538.7|197675.1|197550.1|197681|197601.9|197630.3|197538.3|20
1726146630000|2024-09-12 13:10:30|197676.3|197551.3|197665.5|197540.5|197676.3|197551.3|197647.2|197522.2|13
1726146640000|2024-09-12 13:10:40|197664.3|197539.3|197673.8|197623.8|197713.9|197623.8|197663.9|197538.9|21
1726146650000|2024-09-12 13:10:50|197673.3|197623.3|197671.4|197621.4|197674.3|197624.3|197668.8|197618.8|21
1726146660000|2024-09-12 13:11:00|197671.3|197621.3|197713|197588|197713|197621.7|197665|197563|26
1726146670000|2024-09-12 13:11:10|197711.3|197586.3|197698.4|197573.4|197711.7|197586.7|197698.4|197573.4|18
1726146680000|2024-09-12 13:11:20|197698|197573|197608.6|197558.6|197700.4|197575.4|197591.3|197541.3|28
1726146690000|2024-09-12 13:11:30|197607.4|197557.4|197590.6|197540.6|197608.2|197558.2|197588.7|197538.7|25
1726146700000|2024-09-12 13:11:40|197592.9|197542.9|197617|197567|197617.5|197567.5|197589.1|197539.1|30
1726146710000|2024-09-12 13:11:50|197620.5|197570.5|197692.8|197567.8|197696.3|197571.3|197620.5|197552.6|27
1726146720000|2024-09-12 13:12:00|197691.7|197566.7|197703.5|197578.5|197710.8|197585.8|197691.7|197566.7|30
1726146730000|2024-09-12 13:12:10|197703.6|197578.6|197666.4|197616.4|197728.3|197626|197664.6|197578.6|31
1726146740000|2024-09-12 13:12:20|197667.4|197617.4|197648.4|197598.4|197668.7|197618.7|197638.5|197588.5|32
1726146750000|2024-09-12 13:12:30|197649.4|197599.4|197654.5|197604.5|197657.5|197607.5|197642.2|197592.2|25
1726146760000|2024-09-12 13:12:40|197655.2|197605.2|197657.2|197607.2|197661.6|197611.6|197649.9|197599.9|28
1726146770000|2024-09-12 13:12:50|197662.1|197612.1|197696.8|197571.8|197697.9|197612.1|197658.2|197571.8|12
1726146780000|2024-09-12 13:13:00|197695.2|197570.2|197618.3|197568.3|197697.2|197611|197617|197567|24
1726146790000|2024-09-12 13:13:10|197616.1|197566.1|197620.9|197570.9|197622|197572|197598.2|197548.2|28
1726146800000|2024-09-12 13:13:20|197622|197572|197668.8|197543.8|197669.7|197583.3|197622|197539|18
1726146810000|2024-09-12 13:13:30|197673.8|197548.8|197672.9|197547.9|197678|197553|197668.5|197543.5|19
1726146820000|2024-09-12 13:13:40|197676.8|197551.8|197681.7|197556.7|197684.6|197559.6|197673.2|197548.2|9
1726146830000|2024-09-12 13:13:50|197680.9|197555.9|197642.3|197592.3|197681.7|197592.3|197640.6|197551.3|15
1726146840000|2024-09-12 13:14:00|197641.8|197591.8|197750.4|197625.4|197761.6|197676.7|197641.7|197591.7|20
1726146850000|2024-09-12 13:14:10|197750|197625|197754.7|197629.7|197757.1|197632.1|197743.1|197618.1|25
1726146860000|2024-09-12 13:14:20|197754.4|197629.4|197743.4|197618.4|197754.6|197629.6|197739.5|197614.5|16
1726146870000|2024-09-12 13:14:30|197743.6|197618.6|197751.6|197701.6|197795.8|197702.8|197741.3|197616.3|35
1726146880000|2024-09-12 13:14:40|197752.5|197702.5|197756.3|197706.3|197759.4|197709.4|197748.6|197698.6|17
1726146890000|2024-09-12 13:14:50|197759.7|197709.7|197787.6|197737.6|197803.5|197753.5|197748.4|197698.4|31
1726146900000|2024-09-12 13:15:00|197784.9|197734.9|197814.3|197764.3|197819.8|197769.8|197784.9|197734.9|29
1726146910000|2024-09-12 13:15:10|197816.7|197766.7|197854.9|197804.9|197870.9|197820.9|197809.7|197759.7|31
1726146920000|2024-09-12 13:15:20|197856.2|197806.2|197794.3|197744.3|197857.5|197807.5|197792.6|197742.6|35
1726146930000|2024-09-12 13:15:30|197794.6|197744.6|197791.5|197741.5|197799.7|197749.7|197788.5|197738.5|25
1726146940000|2024-09-12 13:15:40|197790.1|197740.1|197796.3|197746.3|197798.4|197748.4|197790.1|197740.1|23
1726146950000|2024-09-12 13:15:50|197725|197675|197718|197668|197776.6|197677.4|197716.6|197646|21
1726146960000|2024-09-12 13:16:00|197718.6|197668.6|197735|197685|197735.8|197685.8|197712.8|197662.8|28
1726146970000|2024-09-12 13:16:10|197744.2|197694.2|197749|197699|197750.8|197700.8|197737.8|197687.8|25
1726146980000|2024-09-12 13:16:20|197748|197698|197732.8|197682.8|197748|197698|197726.4|197676.4|30
1726146990000|2024-09-12 13:16:30|197731.3|197681.3|197746.6|197696.6|197783.7|197733.7|197731.2|197681.2|24
1726147000000|2024-09-12 13:16:40|197747.1|197697.1|197749|197699|197751.5|197701.5|197745.9|197695.9|18
1726147010000|2024-09-12 13:16:50|197748.7|197698.7|197825.4|197700.4|197832.1|197707.1|197748.7|197692.8|22
1726147020000|2024-09-12 13:17:00|197827|197702|197830.9|197705.9|197832|197707|197826.1|197701.1|14
1726147030000|2024-09-12 13:17:10|197828.7|197703.7|197849.1|197724.1|197850.7|197725.7|197828.7|197703.7|16
1726147040000|2024-09-12 13:17:20|197851.7|197726.7|197900.5|197775.5|197924.7|197799.7|197845.9|197720.9|12
1726147050000|2024-09-12 13:17:30|197896.4|197771.4|197860.5|197810.5|197899.1|197824.7|197860|197770.7|30
1726147060000|2024-09-12 13:17:40|197860.4|197810.4|197851.4|197801.4|197861|197811|197850.1|197800.1|27
1726147070000|2024-09-12 13:17:50|197850.1|197800.1|197850.8|197800.8|197853.6|197803.6|197847.2|197797.2|19
1726147080000|2024-09-12 13:18:00|197851.7|197801.7|197853.6|197803.6|197870.4|197820.4|197851.3|197801.3|20
1726147090000|2024-09-12 13:18:10|197854.1|197804.1|197810.7|197760.7|197861.3|197811.3|197803.7|197753.7|24
1726147100000|2024-09-12 13:18:20|197810.1|197760.1|197810.5|197760.5|197813|197763|197806.2|197756.2|19
1726147110000|2024-09-12 13:18:30|197811.2|197761.2|197829.4|197704.4|197829.4|197762.4|197805.7|197704.4|15
1726147120000|2024-09-12 13:18:40|197827.4|197702.4|197774.7|197724.7|197830.4|197729.3|197767.4|197702.4|29
1726147130000|2024-09-12 13:18:50|197776.2|197726.2|197844.2|197794.2|197844.6|197794.6|197776.2|197726.2|22
1726147140000|2024-09-12 13:19:00|197843.8|197793.8|197800.5|197750.5|197843.9|197793.9|197792.8|197742.8|25
1726147150000|2024-09-12 13:19:10|197803.5|197753.5|197806.9|197756.9|197810.2|197760.2|197803.5|197753.5|18
1726147160000|2024-09-12 13:19:20|197807.5|197757.5|197806|197756|197809.2|197759.2|197805.8|197755.8|16
1726147170000|2024-09-12 13:19:30|197808.4|197758.4|197808.8|197758.8|197810|197760|197807.7|197757.7|7
1726147180000|2024-09-12 13:19:40|197811.3|197761.3|197808.8|197758.8|197812.5|197762.5|197808.5|197758.5|10
1726147190000|2024-09-12 13:19:50|197810.2|197760.2|197835.7|197785.7|197842.9|197792.9|197810.2|197760.2|23
1726147200000|2024-09-12 13:20:00|197842.8|197792.8|197773|197723|197852.8|197802.8|197766.3|197716.3|32
1726147210000|2024-09-12 13:20:10|197768.4|197718.4|197782.5|197732.5|197784.2|197734.2|197768.4|197718.4|26
1726147220000|2024-09-12 13:20:20|197781.6|197731.6|197782.7|197732.7|197785.3|197735.3|197775.4|197725.4|23
1726147230000|2024-09-12 13:20:30|197785.8|197735.8|197861|197811|197861|197811|197775.6|197725.6|35
1726147240000|2024-09-12 13:20:40|197858.9|197808.9|197859.2|197809.2|197867.5|197817.5|197858.7|197808.7|27
1726147250000|2024-09-12 13:20:50|197863.4|197813.4|197863.5|197813.5|197867.6|197817.6|197855.2|197805.2|27
1726147260000|2024-09-12 13:21:00|197864|197814|197923.3|197873.3|197929.3|197879.3|197863.9|197813.9|26
1726147270000|2024-09-12 13:21:10|197923.2|197873.2|197926.6|197876.6|197927.7|197877.7|197914.1|197864.1|21
1726147280000|2024-09-12 13:21:20|197926|197876|197965.3|197840.3|197966.5|197883.7|197926|197838.6|16
1726147290000|2024-09-12 13:21:30|197963.1|197838.1|197922.8|197872.8|197966.6|197915.2|197922.8|197838.1|22
1726147300000|2024-09-12 13:21:40|197921.6|197871.6|197921.6|197871.6|197927.2|197877.2|197917.7|197867.7|19
1726147310000|2024-09-12 13:21:50|197923.7|197873.7|197913|197863|197955.9|197876.4|197886.3|197803.7|21
1726147320000|2024-09-12 13:22:00|197913.1|197863.1|197922.6|197872.6|197955.8|197880.9|197908.4|197826.2|24
1726147330000|2024-09-12 13:22:10|197944.1|197819.1|197928.5|197878.5|197944.1|197879.5|197898.9|197817.9|20
1726147340000|2024-09-12 13:22:20|197926.4|197876.4|197926.1|197876.1|197926.4|197876.4|197924.2|197874.2|18
1726147350000|2024-09-12 13:22:30|197924.9|197874.9|197957.2|197907.2|197968.2|197918.2|197924.9|197874.9|18
1726147360000|2024-09-12 13:22:40|197959.2|197909.2|197947.3|197897.3|197998.6|197909.2|197945.8|197837.8|27
1726147370000|2024-09-12 13:22:50|197946.5|197896.5|197970|197920|197974.3|197924.3|197946.5|197896.5|18
1726147380000|2024-09-12 13:23:00|197969|197919|197969.6|197919.6|197972.5|197922.5|197968.7|197918.7|15
1726147390000|2024-09-12 13:23:10|197969.7|197919.7|197985.3|197935.3|197991|197941|197969.7|197919.7|35
1726147400000|2024-09-12 13:23:20|197985.6|197935.6|198011.3|197961.3|198014.2|197964.2|197985.6|197935.6|18
1726147410000|2024-09-12 13:23:30|198012.4|197962.4|198023.4|197973.4|198029.4|197979.4|198011.3|197961.3|21
1726147420000|2024-09-12 13:23:40|198022.4|197972.4|198023.1|197973.1|198026.2|197976.2|198022.4|197972.4|14
1726147430000|2024-09-12 13:23:50|198022.4|197972.4|197960.6|197910.6|198022.4|197972.4|197959.7|197909.7|19
1726147440000|2024-09-12 13:24:00|197963|197913|197972.9|197922.9|197975.1|197925.1|197962.1|197912.1|16
1726147450000|2024-09-12 13:24:10|197974.6|197924.6|197971.4|197921.4|197983.9|197933.9|197971.4|197921.4|28
1726147460000|2024-09-12 13:24:20|197969.1|197919.1|197954.2|197904.2|197972.2|197922.2|197954.2|197904.2|17
1726147470000|2024-09-12 13:24:30|197951.7|197901.7|197966.1|197916.1|197971|197921|197950.2|197900.2|11
1726147480000|2024-09-12 13:24:40|197965.1|197915.1|197977.2|197927.2|197977.7|197927.7|197959.2|197909.2|22
1726147490000|2024-09-12 13:24:50|197976.3|197926.3|197979.1|197929.1|197979.1|197929.1|197972.6|197922.6|14
1726147500000|2024-09-12 13:25:00|197979.9|197929.9|197983.7|197933.7|197983.7|197933.7|197979.9|197929.9|6
1726147510000|2024-09-12 13:25:10|197983.3|197933.3|198022.6|197972.6|198023.5|197973.5|197982.5|197932.5|16
1726147520000|2024-09-12 13:25:20|198017.6|197967.6|198013.9|197963.9|198017.6|197967.6|198010.5|197960.5|16
1726147530000|2024-09-12 13:25:30|198013.3|197963.3|198126.3|198001.3|198132.5|198007.5|198013.3|197963.3|23
1726147540000|2024-09-12 13:25:40|198125.4|198000.4|198088.5|198038.5|198139.1|198052.6|198088.5|197989.2|29
1726147550000|2024-09-12 13:25:50|198089.6|198039.6|198066.5|198016.5|198091.2|198041.2|198061.6|198011.6|16
1726147560000|2024-09-12 13:26:00|198065.2|198015.2|198067.8|198017.8|198082.7|198032.7|198065.2|198015.2|23
1726147570000|2024-09-12 13:26:10|198065.3|198015.3|198020.5|197970.5|198066.7|198016.7|198011.3|197961.3|19
1726147580000|2024-09-12 13:26:20|198020.4|197970.4|198026.5|197976.5|198028.1|197978.1|198020.4|197970.4|19
1726147590000|2024-09-12 13:26:30|198057.1|197932.1|198040.5|197990.5|198057.1|197990.5|198026.4|197929.8|22
1726147600000|2024-09-12 13:26:40|198042.3|197992.3|198078.9|197953.9|198084.4|198002.5|198041.4|197947.7|23
1726147610000|2024-09-12 13:26:50|198078.2|197953.2|198090.6|198040.6|198093.3|198043.3|198073.9|197948.9|24
1726147620000|2024-09-12 13:27:00|198092|198042|198079.6|197954.6|198112.4|198044.9|198074.9|197954.4|24
1726147630000|2024-09-12 13:27:10|198081.5|197956.5|198081.6|197956.6|198082.2|197957.2|198076.2|197951.2|17
1726147640000|2024-09-12 13:27:20|198081.1|197956.1|198053.9|197928.9|198081.6|197956.6|198052.2|197927.2|19
1726147650000|2024-09-12 13:27:30|198053.5|197928.5|198001.4|197951.4|198053.5|197953.4|197998|197902|17
1726147660000|2024-09-12 13:27:40|198000.1|197950.1|197926.7|197876.7|198000.1|197950.1|197914.6|197864.6|28
1726147670000|2024-09-12 13:27:50|197928|197878|197996.3|197946.3|198000.5|197950.5|197928|197878|32
1726147680000|2024-09-12 13:28:00|197995.6|197945.6|197984.6|197934.6|198028.1|197949.6|197981.6|197886.2|29
1726147690000|2024-09-12 13:28:10|197984.1|197934.1|197970.9|197920.9|198003.1|197953.1|197969.4|197919.4|25
1726147700000|2024-09-12 13:28:20|197967|197917|197974.5|197924.5|197977.4|197927.4|197966.3|197916.3|20
1726147710000|2024-09-12 13:28:30|197978.8|197928.8|197973.1|197923.1|197981.4|197931.4|197973.1|197923.1|15
1726147720000|2024-09-12 13:28:40|197974.4|197924.4|197941.4|197891.4|198005.7|197955.7|197941.4|197891.4|26
1726147730000|2024-09-12 13:28:50|197941.3|197891.3|197945.1|197895.1|197955.8|197905.8|197935.6|197885.6|15
1726147740000|2024-09-12 13:29:00|197943.9|197893.9|197951|197901|197957|197907|197941.5|197891.5|33
1726147750000|2024-09-12 13:29:10|197950.6|197900.6|197963.1|197913.1|197967.1|197917.1|197942.2|197892.2|24
1726147760000|2024-09-12 13:29:20|197963.9|197913.9|197944.4|197894.4|197965.7|197915.7|197944.3|197894.3|15
1726147770000|2024-09-12 13:29:30|197946.8|197896.8|197944.7|197894.7|197946.8|197896.8|197940.6|197890.6|17
1726147780000|2024-09-12 13:29:40|197945.6|197895.6|197948.2|197898.2|197960.6|197910.6|197945.6|197895.6|22
1726147790000|2024-09-12 13:29:50|197946.5|197896.5|198066.3|197941.3|198067.4|197942.4|197946.2|197896.2|22
1726147800000|2024-09-12 13:30:00|198064.2|197939.2|198114.5|197989.5|198130.2|198005.2|198063.4|197938.4|31
1726147810000|2024-09-12 13:30:10|198114.2|197989.2|198150.3|198025.3|198155|198030|198114.1|197989.1|26
1726147820000|2024-09-12 13:30:20|198147.7|198022.7|198158.5|198033.5|198181.3|198056.3|198128.4|198003.4|31
1726147830000|2024-09-12 13:30:30|198159.8|198034.8|198169.1|198044.1|198192.6|198067.6|198155.5|198030.5|21
1726147840000|2024-09-12 13:30:40|198154|198029|198152.2|198027.2|198156.7|198031.7|198150.9|198025.9|22
1726147850000|2024-09-12 13:30:50|198152.1|198027.1|198150.1|198025.1|198152.1|198027.1|198143.4|198018.4|21
1726147860000|2024-09-12 13:31:00|198149.9|198024.9|198140.7|198015.7|198151|198026|198140.7|198015.7|24
1726147870000|2024-09-12 13:31:10|198141.4|198016.4|198105.5|197980.5|198148.4|198023.4|198105.2|197980.2|24
1726147880000|2024-09-12 13:31:20|198106.9|197981.9|198108|197983|198109.2|197984.2|198102.3|197977.3|20
1726147890000|2024-09-12 13:31:30|198107.9|197982.9|198114.1|197989.1|198114.1|197989.1|198080.8|197955.8|22
1726147900000|2024-09-12 13:31:40|198112.8|197987.8|198109.4|197984.4|198114.3|197989.3|198109.4|197984.4|10
1726147910000|2024-09-12 13:31:50|198094.7|197969.7|198000.5|197950.5|198095.2|197980.8|197985.4|197929.7|32
1726147920000|2024-09-12 13:32:00|198004|197954|197964.3|197914.3|198004|197954|197963.1|197913.1|33
1726147930000|2024-09-12 13:32:10|197963.1|197913.1|197992.1|197942.1|197992.1|197942.1|197963.1|197913.1|25
1726147940000|2024-09-12 13:32:20|198011|197961|198011.2|197961.2|198033|197983|198011|197961|28
1726147950000|2024-09-12 13:32:30|197981.5|197931.5|197975.4|197925.4|197996.1|197946.1|197964.1|197914.1|28
1726147960000|2024-09-12 13:32:40|197972.4|197922.4|197953.7|197903.7|197974.1|197924.1|197951.7|197901.7|26
1726147970000|2024-09-12 13:32:50|197954.8|197904.8|197984.2|197859.2|197990.7|197909.4|197943.7|197858.7|23
1726147980000|2024-09-12 13:33:00|197983.6|197858.6|198047.9|197922.9|198057|197932|197983.6|197858.6|25
1726147990000|2024-09-12 13:33:10|198046.5|197921.5|198102|197977|198102|197977|198046.5|197921.5|23
1726148000000|2024-09-12 13:33:20|198102.8|197977.8|198092.6|197967.6|198120.2|197995.2|198092.6|197967.6|25
1726148010000|2024-09-12 13:33:30|198092.2|197967.2|198149.6|198024.6|198161.3|198036.3|198092.2|197967.2|29
1726148020000|2024-09-12 13:33:40|198147|198022|198145|198020|198149.6|198024.6|198145|198020|20
1726148030000|2024-09-12 13:33:50|198144.7|198019.7|198133.1|198008.1|198144.8|198019.8|198133.1|198008.1|20
1726148040000|2024-09-12 13:34:00|198131.5|198006.5|198110.8|197985.8|198131.5|198006.5|198105.5|197980.5|15
1726148050000|2024-09-12 13:34:10|198108.9|197983.9|198104.8|197979.8|198111.1|197986.1|198101.8|197976.8|15
1726148060000|2024-09-12 13:34:20|198105.6|197980.6|198099.3|197974.3|198106.1|197981.1|198099.3|197974.3|15
1726148070000|2024-09-12 13:34:30|198071.4|197946.4|198094.4|197969.4|198100.3|197975.3|198071.4|197946.4|21
1726148080000|2024-09-12 13:34:40|198099|197974|198164.2|198039.2|198164.2|198039.2|198099|197974|23
1726148090000|2024-09-12 13:34:50|198164.5|198039.5|198059.7|198009.7|198168.6|198043.6|198057.4|198007.4|31
1726148100000|2024-09-12 13:35:00|198062.9|198012.9|198055.1|198005.1|198062.9|198012.9|198054|198004|28
1726148110000|2024-09-12 13:35:10|198056.3|198006.3|198063.8|198013.8|198069.6|198019.6|198054.6|198004.6|26
1726148120000|2024-09-12 13:35:20|198065.7|198015.7|198057.9|198007.9|198072.7|198022.7|198050.8|198000.8|30
1726148130000|2024-09-12 13:35:30|198060.1|198010.1|198046.4|197996.4|198064.8|198014.8|198046.4|197996.4|28
1726148140000|2024-09-12 13:35:40|198049.1|197999.1|198071.6|197946.6|198080.2|197999.1|198031.1|197944.8|23
1726148150000|2024-09-12 13:35:50|198067.5|197942.5|198070.6|197945.6|198074.3|197949.3|198067.5|197942.5|28
1726148160000|2024-09-12 13:36:00|198071.6|197946.6|198127.2|198002.2|198132.6|198016|198066|197946.6|20
1726148170000|2024-09-12 13:36:10|198128.5|198003.5|198113.6|197988.6|198128.5|198003.5|198094.5|197969.5|38
1726148180000|2024-09-12 13:36:20|198113.1|197988.1|198171.9|198046.9|198171.9|198046.9|198112.8|197987.8|26
1726148190000|2024-09-12 13:36:30|198170.3|198045.3|198181.9|198056.9|198195.6|198070.6|198170.3|198045.3|26
1726148200000|2024-09-12 13:36:40|198179.7|198054.7|198184.3|198059.3|198185.9|198060.9|198172.9|198047.9|21
1726148210000|2024-09-12 13:36:50|198185.1|198060.1|198145|198095|198185.1|198109.1|198142.8|198058.9|15
1726148220000|2024-09-12 13:37:00|198148.3|198098.3|198214.7|198089.7|198231.5|198110.5|198148.3|198089|25
1726148230000|2024-09-12 13:37:10|198214|198089|198224|198099|198234.8|198109.8|198207.5|198082.5|24
1726148240000|2024-09-12 13:37:20|198222.8|198097.8|198201|198151|198222.8|198152.3|198193.8|198078.5|19
1726148250000|2024-09-12 13:37:30|198198.7|198148.7|198181.4|198131.4|198243|198150.9|198181.4|198077.9|19
1726148260000|2024-09-12 13:37:40|198175.8|198125.8|198193.8|198143.8|198193.8|198143.8|198172|198122|32
1726148270000|2024-09-12 13:37:50|198185.8|198135.8|198156.5|198106.5|198185.8|198135.8|198137.7|198087.7|31
1726148280000|2024-09-12 13:38:00|198155.5|198105.5|198159.8|198109.8|198159.8|198109.8|198143.9|198093.9|19
1726148290000|2024-09-12 13:38:10|198162.2|198112.2|198176.2|198126.2|198176.9|198126.9|198161.4|198111.4|21
1726148300000|2024-09-12 13:38:20|198164.1|198114.1|198207.9|198157.9|198213.9|198163.9|198164.1|198114.1|22
1726148310000|2024-09-12 13:38:30|198207|198157|198242.9|198192.9|198245|198195|198206.1|198156.1|27
1726148320000|2024-09-12 13:38:40|198243|198193|198275.2|198225.2|198276.7|198226.7|198237.2|198187.2|24
1726148330000|2024-09-12 13:38:50|198271.9|198221.9|198290.6|198240.6|198296|198246|198271.8|198221.8|29
1726148340000|2024-09-12 13:39:00|198289.6|198239.6|198324.5|198199.5|198325.4|198239.7|198270.5|198193.6|30
1726148350000|2024-09-12 13:39:10|198325.1|198200.1|198371.6|198246.6|198373.3|198248.3|198322.8|198197.8|24
1726148360000|2024-09-12 13:39:20|198384.5|198259.5|198336.3|198211.3|198384.5|198259.5|198325.5|198200.5|35
1726148370000|2024-09-12 13:39:30|198337.1|198212.1|198284.2|198159.2|198337.1|198212.1|198251.9|198126.9|23
1726148380000|2024-09-12 13:39:40|198287.2|198162.2|198284.4|198159.4|198287.2|198162.2|198266.3|198141.3|23
1726148390000|2024-09-12 13:39:50|198283.8|198158.8|198283.8|198158.8|198284.1|198159.1|198272.8|198147.8|10
1726148400000|2024-09-12 13:40:00|198282.2|198157.2|198289.6|198164.6|198289.6|198164.6|198232.6|198107.6|31
1726148410000|2024-09-12 13:40:10|198278.5|198153.5|198294.4|198169.4|198309.4|198184.4|198278.5|198153.5|23
1726148420000|2024-09-12 13:40:20|198294.1|198169.1|198294.1|198169.1|198295.4|198170.4|198292.1|198167.1|9
1726148430000|2024-09-12 13:40:30|198292.8|198167.8|198276|198151|198292.8|198167.8|198251.1|198126.1|24
1726148440000|2024-09-12 13:40:40|198274.5|198149.5|198218|198168|198275.7|198170.7|198218|198131|22
1726148450000|2024-09-12 13:40:50|198217|198167|198273.2|198148.2|198276.3|198194.7|198217|198148.2|21
1726148460000|2024-09-12 13:41:00|198271.3|198146.3|198236|198111|198271.3|198146.3|198163.4|198064.3|31
1726148470000|2024-09-12 13:41:10|198234.3|198109.3|198247.3|198122.3|198249.2|198124.2|198232.6|198107.6|19
1726148480000|2024-09-12 13:41:20|198247|198122|198129.4|198079.4|198247|198122|198123|198062.1|32
1726148490000|2024-09-12 13:41:30|198128.6|198078.6|198210.1|198085.1|198210.1|198098.7|198128.6|198075.5|29
1726148500000|2024-09-12 13:41:40|198214|198089|198201.1|198076.1|198235.9|198110.9|198201|198076|29
1726148510000|2024-09-12 13:41:50|198198.3|198073.3|198191.5|198066.5|198211.8|198086.8|198189|198064|24
1726148520000|2024-09-12 13:42:00|198191.1|198066.1|198214.3|198089.3|198220.9|198095.9|198191.1|198066.1|25
1726148530000|2024-09-12 13:42:10|198211.6|198086.6|198208.4|198083.4|198211.6|198086.6|198194.8|198069.8|25
1726148540000|2024-09-12 13:42:20|198211.5|198086.5|198226.1|198101.1|198240.3|198115.3|198209.3|198084.3|30
1726148550000|2024-09-12 13:42:30|198224.1|198099.1|198193.7|198143.7|198247.6|198147.2|198188.8|198099.1|33
1726148560000|2024-09-12 13:42:40|198193.9|198143.9|198236.3|198111.3|198238.8|198146|198191.2|198104.6|19
1726148570000|2024-09-12 13:42:50|198238.2|198113.2|198293.5|198168.5|198293.5|198168.5|198238.2|198113.2|23
1726148580000|2024-09-12 13:43:00|198288.1|198163.1|198312.5|198187.5|198334.1|198209.1|198285|198160|34
1726148590000|2024-09-12 13:43:10|198310.7|198185.7|198329.5|198204.5|198334.9|198209.9|198310.7|198185.7|25
1726148600000|2024-09-12 13:43:20|198331.4|198206.4|198344.2|198219.2|198347|198222|198331.4|198206.4|25
1726148610000|2024-09-12 13:43:30|198345.4|198220.4|198371.3|198246.3|198380.4|198255.4|198345.4|198220.4|24
1726148620000|2024-09-12 13:43:40|198370|198245|198400.9|198275.9|198404.7|198279.7|198369.4|198244.4|13
1726148630000|2024-09-12 13:43:50|198401.4|198276.4|198406.2|198281.2|198406.4|198281.4|198394.6|198269.6|8
1726148640000|2024-09-12 13:44:00|198402.1|198277.1|198376|198326|198407.1|198330.7|198353.6|198277.1|20
1726148650000|2024-09-12 13:44:10|198377.1|198327.1|198366.7|198316.7|198380.7|198330.7|198361.4|198311.4|28
1726148660000|2024-09-12 13:44:20|198365.3|198315.3|198374.6|198324.6|198379.4|198329.4|198364.9|198314.9|22
1726148670000|2024-09-12 13:44:30|198373.7|198323.7|198368|198318|198385.6|198335.6|198362.5|198312.5|28
1726148680000|2024-09-12 13:44:40|198369.3|198319.3|198379.7|198329.7|198384.1|198334.1|198368.1|198318.1|25
1726148690000|2024-09-12 13:44:50|198378.4|198328.4|198399.4|198349.4|198399.4|198349.4|198354.5|198304.5|14
1726148700000|2024-09-12 13:45:00|198400.3|198350.3|198409.2|198359.2|198410.9|198360.9|198386.2|198336.2|35
1726148710000|2024-09-12 13:45:10|198406.6|198356.6|198397.9|198347.9|198412.3|198362.3|198387.5|198337.5|32
1726148720000|2024-09-12 13:45:20|198396.4|198346.4|198410.7|198360.7|198411.1|198361.1|198395.1|198345.1|29
1726148730000|2024-09-12 13:45:30|198410.8|198360.8|198452.7|198402.7|198453.8|198403.8|198409.7|198359.7|30
1726148740000|2024-09-12 13:45:40|198450.3|198400.3|198417.8|198367.8|198451.9|198401.9|198404.6|198354.6|35
1726148750000|2024-09-12 13:45:50|198414.1|198364.1|198412.6|198362.6|198415.5|198365.5|198409.9|198359.9|19
1726148760000|2024-09-12 13:46:00|198414.5|198364.5|198411.3|198361.3|198416.7|198366.7|198410.5|198360.5|23
1726148770000|2024-09-12 13:46:10|198411.4|198361.4|198461.7|198411.7|198463.9|198413.9|198405.8|198355.8|30
1726148780000|2024-09-12 13:46:20|198462.7|198412.7|198438.5|198388.5|198464.5|198414.5|198432.2|198382.2|17
1726148790000|2024-09-12 13:46:30|198436.9|198386.9|198490.9|198365.9|198493.6|198420.8|198436.8|198364.5|25
1726148800000|2024-09-12 13:46:40|198484.1|198359.1|198427.1|198377.1|198484.1|198386.1|198416.9|198359.1|18
1726148810000|2024-09-12 13:46:50|198460.9|198335.9|198401.3|198351.3|198470.2|198387.8|198401.3|198335.9|20
1726148820000|2024-09-12 13:47:00|198403.2|198353.2|198392.3|198342.3|198403.2|198353.2|198390.8|198340.8|25
1726148830000|2024-09-12 13:47:10|198391.1|198341.1|198333.6|198283.6|198400.6|198350.6|198303.8|198233.4|32
1726148840000|2024-09-12 13:47:20|198350.7|198300.7|198366.6|198241.6|198383.7|198304.1|198346.6|198236.6|31
1726148850000|2024-09-12 13:47:30|198366.2|198241.2|198306.4|198256.4|198366.2|198258.7|198304.8|198216.1|24
1726148860000|2024-09-12 13:47:40|198304.9|198254.9|198320.6|198270.6|198322.4|198272.4|198293.1|198243.1|24
1726148870000|2024-09-12 13:47:50|198319.6|198269.6|198272.3|198222.3|198319.6|198269.6|198257.4|198207.4|27
1726148880000|2024-09-12 13:48:00|198272.4|198222.4|198275.9|198225.9|198278.1|198228.1|198271.1|198221.1|23
1726148890000|2024-09-12 13:48:10|198275.2|198225.2|198276.3|198226.3|198277.5|198227.5|198274.4|198224.4|17
1726148900000|2024-09-12 13:48:20|198275.2|198225.2|198293.7|198243.7|198307.7|198257.7|198274.2|198224.2|23
1726148910000|2024-09-12 13:48:30|198293.9|198243.9|198304.2|198254.2|198307.1|198257.1|198293.9|198243.9|18
1726148920000|2024-09-12 13:48:40|198302.1|198252.1|198272.3|198222.3|198306.4|198256.4|198270.3|198220.3|20
1726148930000|2024-09-12 13:48:50|198273.4|198223.4|198265.3|198215.3|198273.4|198223.4|198263.3|198213.3|20
1726148940000|2024-09-12 13:49:00|198262.5|198212.5|198209|198159|198262.5|198212.5|198204.4|198154.4|25
1726148950000|2024-09-12 13:49:10|198209.8|198159.8|198261.5|198136.5|198262.9|198173.4|198209.8|198134.2|12
1726148960000|2024-09-12 13:49:20|198264|198139|198291.1|198166.1|198303.8|198178.8|198264|198139|22
1726148970000|2024-09-12 13:49:30|198292.8|198167.8|198290.4|198165.4|198293.3|198168.3|198289.1|198164.1|18
1726148980000|2024-09-12 13:49:40|198290.2|198165.2|198300.7|198175.7|198303.6|198178.6|198290.2|198165.2|22
1726148990000|2024-09-12 13:49:50|198300.4|198175.4|198301.5|198176.5|198304.2|198179.2|198297.2|198172.2|17
1726149000000|2024-09-12 13:50:00|198301|198176|198242.7|198192.7|198301|198208.6|198233.5|198167.5|21
1726149010000|2024-09-12 13:50:10|198243.5|198193.5|198246.5|198196.5|198252.6|198202.6|198243.5|198193.5|22
1726149020000|2024-09-12 13:50:20|198249|198199|198252.6|198202.6|198264.5|198214.5|198247.5|198197.5|22
1726149030000|2024-09-12 13:50:30|198270.5|198220.5|198258.5|198208.5|198280.7|198230.7|198247.3|198197.3|22
1726149040000|2024-09-12 13:50:40|198257.7|198207.7|198244.7|198119.7|198260.9|198210.9|198244.7|198119.7|15
1726149050000|2024-09-12 13:50:50|198244.6|198119.6|198199.4|198149.4|198244.6|198157.4|198185.4|198119.6|16
1726149060000|2024-09-12 13:51:00|198189.6|198139.6|198179.6|198129.6|198190.8|198140.8|198176.4|198126.4|14
1726149070000|2024-09-12 13:51:10|198181.6|198131.6|198140.6|198090.6|198184.2|198134.2|198138.8|198088.8|22
1726149080000|2024-09-12 13:51:20|198140.4|198090.4|198084.9|198034.9|198145.7|198095.7|198079.5|198029.5|27
1726149090000|2024-09-12 13:51:30|198085|198035|198106.2|198056.2|198111|198061|198077.4|198027.4|30
1726149100000|2024-09-12 13:51:40|198097.9|198047.9|198106.7|198056.7|198106.9|198056.9|198092.6|198042.6|23
1726149110000|2024-09-12 13:51:50|198105.8|198055.8|198103.2|198053.2|198130|198080|198099.5|198049.5|22
1726149120000|2024-09-12 13:52:00|198103.7|198053.7|198032.4|197982.4|198108.2|198058.2|198032.4|197982.4|23
1726149130000|2024-09-12 13:52:10|198021.6|197971.6|197996.9|197946.9|198026.5|197976.5|197994.5|197944.5|15
1726149140000|2024-09-12 13:52:20|197997.4|197947.4|197999.6|197874.6|198009.9|197959.2|197997.4|197874.6|23
1726149150000|2024-09-12 13:52:30|197999.8|197874.8|198006.3|197881.3|198018.6|197893.6|197997.2|197872.2|22
1726149160000|2024-09-12 13:52:40|198008.2|197883.2|198073.7|197948.7|198097.8|198005.9|198008.2|197883.2|31
1726149170000|2024-09-12 13:52:50|198074.9|197949.9|198086|198036|198134.3|198039.9|198073.9|197948.9|32
1726149180000|2024-09-12 13:53:00|198087.6|198037.6|198081.8|198031.8|198103.9|198053.9|198077.4|198027.4|28
1726149190000|2024-09-12 13:53:10|198082.1|198032.1|198085.3|198035.3|198087.1|198037.1|198081.1|198031.1|20
1726149200000|2024-09-12 13:53:20|198086.1|198036.1|198102.6|198052.6|198106.4|198056.4|198086.1|198036.1|28
1726149210000|2024-09-12 13:53:30|198103|198053|198058.8|198008.8|198103.1|198053.1|198058.8|198008.8|29
1726149220000|2024-09-12 13:53:40|198058.5|198008.5|198102.9|198052.9|198102.9|198052.9|198058.1|198008.1|28
1726149230000|2024-09-12 13:53:50|198102.6|198052.6|198090.7|198040.7|198104|198054|198087.7|198037.7|20
1726149240000|2024-09-12 13:54:00|198088.8|198038.8|198154.9|198029.9|198158.5|198063.1|198088.7|198018.8|24
1726149250000|2024-09-12 13:54:10|198154|198029|198147.1|198022.1|198154.7|198029.7|198143.3|198018.3|25
1726149260000|2024-09-12 13:54:20|198145.4|198020.4|198095.3|198045.3|198147|198045.3|198082.7|198016.8|25
1726149270000|2024-09-12 13:54:30|198092.2|198042.2|198132.4|198082.4|198132.9|198082.9|198091.6|198041.6|18
1726149280000|2024-09-12 13:54:40|198130.1|198080.1|198110.3|198060.3|198142|198092|198101.3|198051.3|22
1726149290000|2024-09-12 13:54:50|198110.9|198060.9|198104.9|198054.9|198110.9|198060.9|198101.5|198051.5|19
1726149300000|2024-09-12 13:55:00|198104.4|198054.4|198111.6|198061.6|198129|198079|198104.2|198054.2|23
1726149310000|2024-09-12 13:55:10|198112|198062|198127.9|198077.9|198127.9|198077.9|198105.3|198055.3|24
1726149320000|2024-09-12 13:55:20|198130.2|198080.2|198139|198089|198156.3|198106.3|198129.5|198079.5|20
1726149330000|2024-09-12 13:55:30|198140|198090|198138.2|198088.2|198149.6|198099.6|198135|198085|24
1726149340000|2024-09-12 13:55:40|198137.7|198087.7|198153.5|198103.5|198154|198104|198134.9|198084.9|17
1726149350000|2024-09-12 13:55:50|198152.4|198102.4|198147.7|198097.7|198155|198105|198139.6|198089.6|16
1726149360000|2024-09-12 13:56:00|198145.9|198095.9|198133.2|198083.2|198148.5|198098.5|198130.8|198080.8|26
1726149370000|2024-09-12 13:56:10|198134|198084|198104.2|198054.2|198134.6|198084.6|198102.9|198052.9|22
1726149380000|2024-09-12 13:56:20|198105.5|198055.5|198105.3|198055.3|198113.7|198063.7|198104.1|198054.1|29
1726149390000|2024-09-12 13:56:30|198102.8|198052.8|198095|198045|198105.1|198055.1|198046.1|197996.1|26
1726149400000|2024-09-12 13:56:40|198094.4|198044.4|198086.7|198036.7|198100.9|198050.9|198085.5|198035.5|26
1726149410000|2024-09-12 13:56:50|198088.3|198038.3|198089.6|198039.6|198097.3|198047.3|198077.1|198027.1|25
1726149420000|2024-09-12 13:57:00|198093.9|198043.9|198102.3|198052.3|198109.7|198059.7|198090|198040|29
1726149430000|2024-09-12 13:57:10|198100.9|198050.9|198099.2|198049.2|198102.8|198052.8|198076.1|198026.1|26
1726149440000|2024-09-12 13:57:20|198098.7|198048.7|198042.7|197992.7|198098.8|198048.8|198042.7|197992.7|25
1726149450000|2024-09-12 13:57:30|198039.5|197989.5|198043.5|197993.5|198069.2|198019.2|198039.5|197989.5|32
1726149460000|2024-09-12 13:57:40|198045.2|197995.2|198047.1|197997.1|198048.9|197998.9|198045.2|197995.2|16
1726149470000|2024-09-12 13:57:50|198047.9|197997.9|198037.9|197987.9|198047.9|197997.9|198036.9|197986.9|12
1726149480000|2024-09-12 13:58:00|198037.6|197987.6|198120.9|198070.9|198132.8|198082.8|198034.8|197984.8|20
1726149490000|2024-09-12 13:58:10|198121.1|198071.1|198130.6|198080.6|198130.6|198080.6|198113.7|198063.7|38
1726149500000|2024-09-12 13:58:20|198126.1|198076.1|198139.1|198089.1|198158.9|198108.9|198120.9|198070.9|39
1726149510000|2024-09-12 13:58:30|198144.2|198094.2|198138.8|198088.8|198147.4|198097.4|198136.8|198086.8|36
1726149520000|2024-09-12 13:58:40|198137.8|198087.8|198136.7|198086.7|198146.6|198096.6|198136.6|198086.6|31
1726149530000|2024-09-12 13:58:50|198137.5|198087.5|198153.4|198103.4|198158.6|198108.6|198136.9|198086.9|33
1726149540000|2024-09-12 13:59:00|198142.7|198092.7|198178.4|198128.4|198188.3|198138.3|198142.5|198092.5|30
1726149550000|2024-09-12 13:59:10|198181.7|198131.7|198154.4|198104.4|198182.4|198132.4|198151|198101|30
1726149560000|2024-09-12 13:59:20|198155.3|198105.3|198160.9|198110.9|198161|198111|198153.4|198103.4|26
1726149570000|2024-09-12 13:59:30|198162.4|198112.4|198154.3|198104.3|198175.9|198125.9|198151.3|198101.3|29
1726149580000|2024-09-12 13:59:40|198154|198104|198133.9|198083.9|198182|198132|198133.5|198083.5|28
1726149590000|2024-09-12 13:59:50|198134.8|198084.8|198155.3|198105.3|198162.6|198112.6|198133|198083|28
1726149600000|2024-09-12 14:00:00|198154.5|198104.5|198137.1|198087.1|198163.6|198113.6|198090.1|198040.1|37
1726149610000|2024-09-12 14:00:10|198138.3|198088.3|198159.1|198109.1|198167.2|198117.2|198137.8|198087.8|34
1726149620000|2024-09-12 14:00:20|198163.5|198113.5|198183.1|198133.1|198183.7|198133.7|198163.5|198113.5|29
1726149630000|2024-09-12 14:00:30|198182.8|198132.8|198229|198179|198239.4|198189.4|198181.3|198131.3|28
1726149640000|2024-09-12 14:00:40|198226.9|198176.9|198208.7|198158.7|198239.9|198189.9|198208.5|198158.5|36
1726149650000|2024-09-12 14:00:50|198212|198162|198262.3|198137.3|198269|198180.2|198206.6|198136.4|30
1726149660000|2024-09-12 14:01:00|198254.4|198129.4|198222.6|198172.6|198270.3|198178|198222.6|198129.4|29
1726149670000|2024-09-12 14:01:10|198224.1|198174.1|198219.1|198169.1|198244.9|198194.9|198215.7|198165.7|35
1726149680000|2024-09-12 14:01:20|198219.9|198169.9|198217.3|198167.3|198222.5|198172.5|198214.1|198164.1|26
1726149690000|2024-09-12 14:01:30|198216.1|198166.1|198223.3|198173.3|198234.6|198184.6|198212.4|198162.4|34
1726149700000|2024-09-12 14:01:40|198226.2|198176.2|198146.5|198096.5|198226.5|198176.5|198143.7|198093.7|35
1726149710000|2024-09-12 14:01:50|198147.1|198097.1|198152.8|198102.8|198157.6|198107.6|198141.4|198091.4|25
1726149720000|2024-09-12 14:02:00|198150.6|198100.6|198147.8|198097.8|198150.6|198100.6|198141.7|198091.7|18
1726149730000|2024-09-12 14:02:10|198148|198098|198146.3|198096.3|198150.8|198100.8|198144.5|198094.5|23
1726149740000|2024-09-12 14:02:20|198147.1|198097.1|198239.2|198114.2|198245.9|198120.9|198147.1|198063.6|15
1726149750000|2024-09-12 14:02:30|198236.9|198111.9|198199.3|198074.3|198239.6|198114.6|198199.3|198074.3|27
1726149760000|2024-09-12 14:02:40|198200.3|198075.3|198109|198059|198200.3|198113.6|198106.1|198056.1|20
1726149770000|2024-09-12 14:02:50|198107|198057|198084.3|198034.3|198107|198057|198080.1|198030.1|30
1726149780000|2024-09-12 14:03:00|198087.4|198037.4|198084.8|198034.8|198095.3|198045.3|198073.8|198023.8|29
1726149790000|2024-09-12 14:03:10|198083.2|198033.2|198161.9|198111.9|198164.4|198114.4|198070|198020|27
1726149800000|2024-09-12 14:03:20|198161.2|198111.2|198237.1|198112.1|198250|198125|198159.4|198106.6|33
1726149810000|2024-09-12 14:03:30|198232.2|198107.2|198244.3|198194.3|198244.3|198194.3|198229.5|198104.5|23
1726149820000|2024-09-12 14:03:40|198241.6|198191.6|198291.7|198166.7|198291.7|198206.2|198236.4|198161.3|27
1726149830000|2024-09-12 14:03:50|198289.3|198164.3|198312.1|198187.1|198326.9|198273.6|198275.2|198164.3|16
1726149840000|2024-09-12 14:04:00|198313.3|198188.3|198368.1|198243.1|198368.1|198243.1|198313.3|198188.3|21
1726149850000|2024-09-12 14:04:10|198374.4|198249.4|198360.3|198310.3|198422.7|198320.8|198360.3|198249.4|33
1726149860000|2024-09-12 14:04:20|198360|198310|198359.5|198309.5|198369.4|198319.4|198336.6|198286.6|28
1726149870000|2024-09-12 14:04:30|198358.9|198308.9|198291.7|198241.7|198361.8|198311.8|198291.6|198241.6|27
1726149880000|2024-09-12 14:04:40|198295.3|198245.3|198377.3|198252.3|198380.6|198285.5|198295.3|198243|25
1726149890000|2024-09-12 14:04:50|198374.8|198249.8|198428.5|198303.5|198428.5|198303.5|198374.8|198249.8|24
1726149900000|2024-09-12 14:05:00|198421.9|198296.9|198424|198299|198443.7|198318.7|198416.2|198291.2|31
1726149910000|2024-09-12 14:05:10|198423.1|198298.1|198297.3|198247.3|198424.5|198299.5|198296|198220.5|26
1726149920000|2024-09-12 14:05:20|198298.3|198248.3|198292.2|198242.2|198302.9|198252.9|198290.3|198240.3|27
1726149930000|2024-09-12 14:05:30|198292.9|198242.9|198332.7|198282.7|198367|198317|198291.4|198241.4|38
1726149940000|2024-09-12 14:05:40|198333.2|198283.2|198270.1|198145.1|198336.8|198286.8|198266.2|198144.1|37
1726149950000|2024-09-12 14:05:50|198269.1|198144.1|198261.7|198136.7|198272|198147|198246.7|198121.7|23
1726149960000|2024-09-12 14:06:00|198249.8|198124.8|198176.9|198126.9|198252.8|198127.8|198171.4|198085.1|33
1726149970000|2024-09-12 14:06:10|198177.2|198127.2|198211.4|198161.4|198217.2|198167.2|198170|198120|34
1726149980000|2024-09-12 14:06:20|198212.9|198162.9|198257.5|198207.5|198262.4|198212.4|198181.7|198131.7|31
1726149990000|2024-09-12 14:06:30|198256.9|198206.9|198259.5|198209.5|198265.5|198215.5|198248.7|198198.7|28
1726150000000|2024-09-12 14:06:40|198258.2|198208.2|198309.3|198259.3|198311.8|198261.8|198256.7|198206.7|20
1726150010000|2024-09-12 14:06:50|198274.8|198224.8|198274.6|198224.6|198282.5|198232.5|198270.6|198220.6|25
1726150020000|2024-09-12 14:07:00|198272.7|198222.7|198260.3|198210.3|198277.4|198227.4|198258.6|198208.6|32
1726150030000|2024-09-12 14:07:10|198258|198208|198248.6|198198.6|198262.8|198212.8|198246.3|198196.3|33
1726150040000|2024-09-12 14:07:20|198248.1|198198.1|198288.9|198163.9|198288.9|198198.5|198236.1|198142.5|18
1726150050000|2024-09-12 14:07:30|198291.1|198166.1|198278.9|198153.9|198291.2|198166.2|198278.3|198153.3|10
1726150060000|2024-09-12 14:07:40|198278.1|198153.1|198260|198135|198278.1|198153.1|198260|198135|9
1726150070000|2024-09-12 14:07:50|198261.6|198136.6|198261.8|198136.8|198269.1|198144.1|198260.1|198135.1|12
1726150080000|2024-09-12 14:08:00|198263.3|198138.3|198234.1|198184.1|198265.5|198184.5|198228.6|198138.3|15
1726150090000|2024-09-12 14:08:10|198232.5|198182.5|198250.3|198125.3|198255.4|198195.9|198200.5|198125.3|27
1726150100000|2024-09-12 14:08:20|198251.2|198126.2|198305|198180|198305.2|198180.2|198251.2|198126.2|26
1726150110000|2024-09-12 14:08:30|198266|198216|198264.8|198214.8|198269.1|198219.1|198260.1|198210.1|20
1726150120000|2024-09-12 14:08:40|198264.9|198214.9|198262.2|198212.2|198267.7|198217.7|198261.8|198211.8|19
1726150130000|2024-09-12 14:08:50|198263|198213|198257.5|198207.5|198263.4|198213.4|198254.3|198204.3|20
1726150140000|2024-09-12 14:09:00|198237.9|198187.9|198292.2|198242.2|198292.2|198242.2|198237.9|198187.9|26
1726150150000|2024-09-12 14:09:10|198286|198236|198295.1|198245.1|198295.6|198245.6|198274|198224|18
1726150160000|2024-09-12 14:09:20|198291.8|198241.8|198292.2|198242.2|198292.2|198242.2|198288.8|198238.8|5
1726150170000|2024-09-12 14:09:30|198291|198241|198291|198241|198291|198241|198291|198241|1
1726150180000|2024-09-12 14:09:40|198291.3|198241.3|198374.5|198249.5|198374.5|198298.2|198291.3|198241.3|18
1726150190000|2024-09-12 14:09:50|198375.7|198250.7|198317.8|198267.8|198383.5|198286.5|198311|198249|30
1726150200000|2024-09-12 14:10:00|198315.1|198265.1|198309.6|198259.6|198324.7|198274.7|198304.8|198254.8|26
1726150210000|2024-09-12 14:10:10|198311.4|198261.4|198311.9|198261.9|198323.6|198273.6|198311.1|198261.1|21
1726150220000|2024-09-12 14:10:20|198311.2|198261.2|198276.4|198226.4|198312|198262|198270.5|198220.5|27
1726150230000|2024-09-12 14:10:30|198277.4|198227.4|198268.4|198218.4|198278.4|198228.4|198262.6|198212.6|16
1726150240000|2024-09-12 14:10:40|198269.5|198219.5|198270.2|198220.2|198274.3|198224.3|198264.5|198214.5|21
1726150250000|2024-09-12 14:10:50|198269.7|198219.7|198285.1|198235.1|198299.3|198249.3|198267.8|198217.8|26
1726150260000|2024-09-12 14:11:00|198293.8|198243.8|198325.2|198200.2|198330.2|198243.8|198289.6|198194.9|14
1726150270000|2024-09-12 14:11:10|198326.2|198201.2|198326.2|198201.2|198327.3|198202.3|198321.3|198196.3|15
1726150280000|2024-09-12 14:11:20|198327.6|198202.6|198328.1|198203.1|198328.9|198203.9|198326.5|198201.5|6
1726150290000|2024-09-12 14:11:30|198326.9|198201.9|198325.2|198200.2|198338.5|198213.5|198318.1|198193.1|15
1726150300000|2024-09-12 14:11:40|198326.7|198201.7|198326|198201|198335.1|198210.1|198321.5|198196.5|19
1726150310000|2024-09-12 14:11:50|198326.7|198201.7|198330.7|198205.7|198331|198206|198325.3|198200.3|7
1726150320000|2024-09-12 14:12:00|198328.7|198203.7|198328.2|198203.2|198333.5|198208.5|198326.2|198201.2|23
1726150330000|2024-09-12 14:12:10|198326.4|198201.4|198325.4|198200.4|198328.1|198203.1|198320.3|198195.3|19
1726150340000|2024-09-12 14:12:20|198326.2|198201.2|198261.8|198136.8|198326.2|198201.2|198261.8|198136.8|27
1726150350000|2024-09-12 14:12:30|198269|198144|198226.8|198176.8|198269.2|198176.8|198217.7|198134.1|20
1726150360000|2024-09-12 14:12:40|198228.2|198178.2|198190.2|198140.2|198228.2|198178.2|198186.3|198136.3|25
1726150370000|2024-09-12 14:12:50|198191.2|198141.2|198187.5|198137.5|198192.7|198142.7|198186.7|198136.7|19
1726150380000|2024-09-12 14:13:00|198187.4|198137.4|198192.6|198142.6|198192.6|198142.6|198187.4|198137.4|15
1726150390000|2024-09-12 14:13:10|198191|198141|198121.5|198071.5|198192.5|198142.5|198121.5|198071.5|30
1726150400000|2024-09-12 14:13:20|198127.3|198077.3|198114.9|198064.9|198127.3|198077.3|198102.8|198052.8|26
1726150410000|2024-09-12 14:13:30|198117.4|198067.4|198048.1|197998.1|198117.4|198067.4|198041.9|197991.9|29
1726150420000|2024-09-12 14:13:40|198049|197999|197933.2|197883.2|198049|197999|197918.2|197833.9|31
1726150430000|2024-09-12 14:13:50|197928|197878|197982.8|197857.8|198037|197912|197928|197847.9|30
1726150440000|2024-09-12 14:14:00|197981.5|197856.5|197973.7|197848.7|197984.8|197859.8|197965.7|197840.7|23
1726150450000|2024-09-12 14:14:10|197974.5|197849.5|197981.2|197856.2|197991.2|197906.9|197945|197849.5|28
1726150460000|2024-09-12 14:14:20|197986|197861|197937.7|197887.7|197993.3|197919|197932.8|197853.5|29
1726150470000|2024-09-12 14:14:30|197946.2|197896.2|197948.4|197898.4|197956.3|197906.3|197941|197891|29
1726150480000|2024-09-12 14:14:40|197948.5|197898.5|197993.6|197868.6|197993.6|197905.7|197948.2|197868.6|20
1726150490000|2024-09-12 14:14:50|197995.1|197870.1|197934.2|197884.2|197995.1|197891.2|197921.8|197864.6|18
1726150500000|2024-09-12 14:15:00|197933.9|197883.9|197925.4|197875.4|197935.6|197885.6|197925.4|197875.4|21
1726150510000|2024-09-12 14:15:10|197927.8|197877.8|197970.8|197920.8|197987.5|197937.5|197888.5|197838.5|30
1726150520000|2024-09-12 14:15:20|197971.5|197921.5|198008.3|197883.3|198008.3|197926.4|197966.7|197883.1|25
1726150530000|2024-09-12 14:15:30|198010.4|197885.4|197970.2|197845.2|198012.8|197887.8|197970.2|197845.2|16
1726150540000|2024-09-12 14:15:40|197972.8|197847.8|197924.9|197799.9|197973|197848|197918.5|197793.5|21
1726150550000|2024-09-12 14:15:50|197928|197803|197901.3|197776.3|197928|197803|197883.6|197758.6|24
1726150560000|2024-09-12 14:16:00|197855.6|197805.6|197861.3|197811.3|197876.7|197826.7|197825.6|197775.6|28
1726150570000|2024-09-12 14:16:10|197860.7|197810.7|197856.3|197806.3|197861.7|197811.7|197852.7|197802.7|31
1726150580000|2024-09-12 14:16:20|197856.7|197806.7|197856.8|197806.8|197863.5|197813.5|197855.6|197805.6|25
1726150590000|2024-09-12 14:16:30|197857|197807|197835.5|197785.5|197857.7|197807.7|197827.6|197777.6|22
1726150600000|2024-09-12 14:16:40|197837.9|197787.9|197835.9|197785.9|197855|197805|197833.4|197783.4|23
1726150610000|2024-09-12 14:16:50|197835.4|197785.4|197803.9|197753.9|197836.2|197786.2|197795.7|197745.7|30
1726150620000|2024-09-12 14:17:00|197805.3|197755.3|197836.9|197711.9|197847.4|197755.3|197805.3|197708.4|15
1726150630000|2024-09-12 14:17:10|197836.4|197711.4|197825.9|197775.9|197845.1|197785|197814.5|197709.2|24
1726150640000|2024-09-12 14:17:20|197824.6|197774.6|197773.7|197723.7|197831|197781|197769.3|197719.3|29
1726150650000|2024-09-12 14:17:30|197771|197721|197733.8|197683.8|197773.3|197723.3|197726.7|197676.7|26
1726150660000|2024-09-12 14:17:40|197731.4|197681.4|197778.4|197653.4|197778.9|197681.5|197727.6|197642.2|17
1726150670000|2024-09-12 14:17:50|197777.4|197652.4|197775.6|197650.6|197778.2|197653.2|197773.5|197648.5|14
1726150680000|2024-09-12 14:18:00|197775.4|197650.4|197731.1|197606.1|197794.9|197669.9|197681.6|197591.7|28
1726150690000|2024-09-12 14:18:10|197728.2|197603.2|197699.5|197649.5|197728.2|197656|197676.4|197596.7|21
1726150700000|2024-09-12 14:18:20|197698.6|197648.6|197736.4|197686.4|197743.2|197693.2|197674.4|197624.4|23
1726150710000|2024-09-12 14:18:30|197735.7|197685.7|197736.8|197686.8|197750.5|197700.5|197724.4|197674.4|27
1726150720000|2024-09-12 14:18:40|197737.4|197687.4|197741.9|197691.9|197741.9|197691.9|197733.7|197683.7|14
1726150730000|2024-09-12 14:18:50|197742.7|197692.7|197740.8|197690.8|197742.7|197692.7|197738.6|197688.6|13
1726150740000|2024-09-12 14:19:00|197741.2|197691.2|197737.8|197687.8|197743.8|197693.8|197737.2|197687.2|15
1726150750000|2024-09-12 14:19:10|197738.4|197688.4|197717.3|197592.3|197738.4|197688.4|197710|197587.7|21
1726150760000|2024-09-12 14:19:20|197719.7|197594.7|197701.1|197576.1|197729.5|197604.5|197697.6|197572.6|19
1726150770000|2024-09-12 14:19:30|197703.1|197578.1|197698.2|197573.2|197703.8|197578.8|197686.1|197561.1|17
1726150780000|2024-09-12 14:19:40|197696.7|197571.7|197646.9|197596.9|197696.7|197596.9|197621.5|197562.1|28
1726150790000|2024-09-12 14:19:50|197646.3|197596.3|197640.2|197590.2|197651.6|197601.6|197637.5|197587.5|19
1726150800000|2024-09-12 14:20:00|197640.1|197590.1|197656.2|197606.2|197676.4|197626.4|197639|197589|21
1726150810000|2024-09-12 14:20:10|197652.3|197602.3|197639.7|197589.7|197662.8|197612.8|197639.7|197589.7|24
1726150820000|2024-09-12 14:20:20|197617.1|197567.1|197640.2|197590.2|197645.2|197595.2|197617.1|197567.1|18
1726150830000|2024-09-12 14:20:30|197640.7|197590.7|197640.2|197590.2|197640.7|197590.7|197639.7|197589.7|4
1726150840000|2024-09-12 14:20:40|197640.6|197590.6|197680.7|197555.7|197685.9|197593.4|197640.6|197546.7|12
1726150850000|2024-09-12 14:20:50|197679.4|197554.4|197680.6|197555.6|197682.5|197557.5|197679.1|197554.1|9
1726150860000|2024-09-12 14:21:00|197679.1|197554.1|197681.4|197631.4|197709|197631.4|197660|197553.6|26
1726150870000|2024-09-12 14:21:10|197680.5|197630.5|197712.7|197662.7|197735.3|197685.3|197676.2|197626.2|19
1726150880000|2024-09-12 14:21:20|197711.7|197661.7|197717.3|197667.3|197729.8|197679.8|197711.7|197661.7|20
1726150890000|2024-09-12 14:21:30|197716.9|197666.9|197718|197668|197727|197677|197712.6|197662.6|16
1726150900000|2024-09-12 14:21:40|197718.3|197668.3|197675.2|197625.2|197723.8|197673.8|197672.1|197622.1|29
1726150910000|2024-09-12 14:21:50|197675.9|197625.9|197675.4|197625.4|197676.2|197626.2|197672.1|197622.1|14
1726150920000|2024-09-12 14:22:00|197676.4|197626.4|197676.1|197626.1|197676.4|197626.4|197672.9|197622.9|6
1726150930000|2024-09-12 14:22:10|197676.6|197626.6|197671|197621|197676.9|197626.9|197660.4|197610.4|21
1726150940000|2024-09-12 14:22:20|197670.9|197620.9|197549.5|197499.5|197671.6|197621.6|197549|197499|27
1726150950000|2024-09-12 14:22:30|197549|197499|197537.2|197487.2|197549.7|197499.7|197513.4|197463.4|18
1726150960000|2024-09-12 14:22:40|197540.1|197490.1|197519|197469|197544.6|197494.6|197518.5|197468.5|28
1726150970000|2024-09-12 14:22:50|197539.5|197489.5|197539.9|197489.9|197539.9|197489.9|197516.1|197466.1|31
1726150980000|2024-09-12 14:23:00|197541.6|197491.6|197583.7|197533.7|197592.8|197542.8|197529.4|197479.4|28
1726150990000|2024-09-12 14:23:10|197582.9|197532.9|197618.5|197568.5|197623.6|197573.6|197582.9|197532.9|38
1726151000000|2024-09-12 14:23:20|197623.2|197573.2|197588.6|197538.6|197623.2|197573.2|197576.7|197526.7|18
1726151010000|2024-09-12 14:23:30|197589.6|197539.6|197593.4|197543.4|197596.2|197546.2|197587.6|197537.6|22
1726151020000|2024-09-12 14:23:40|197599.2|197549.2|197550.1|197500.1|197606.2|197556.2|197543.8|197493.8|14
1726151030000|2024-09-12 14:23:50|197536.9|197486.9|197567.6|197517.6|197574.8|197524.8|197536.9|197486.9|15
1726151040000|2024-09-12 14:24:00|197567.2|197517.2|197567.7|197517.7|197567.8|197517.8|197567|197517|4
1726151050000|2024-09-12 14:24:10|197566.9|197516.9|197580.8|197530.8|197591.3|197541.3|197566.9|197516.9|18
1726151060000|2024-09-12 14:24:20|197580.2|197530.2|197577.8|197527.8|197583.7|197533.7|197569.3|197519.3|22
1726151070000|2024-09-12 14:24:30|197578.6|197528.6|197591.7|197541.7|197600.8|197550.8|197577.3|197527.3|18
1726151080000|2024-09-12 14:24:40|197592.2|197542.2|197625.9|197575.9|197653.1|197603.1|197592.2|197542.2|26
1726151090000|2024-09-12 14:24:50|197627.3|197577.3|197666.4|197541.4|197669.3|197577.3|197627.3|197540.7|13
1726151100000|2024-09-12 14:25:00|197667.1|197542.1|197700.8|197575.8|197729.2|197604.2|197666.8|197541.8|22
1726151110000|2024-09-12 14:25:10|197700.7|197575.7|197680.7|197555.7|197708.6|197583.6|197679.6|197554.6|26
1726151120000|2024-09-12 14:25:20|197679.8|197554.8|197686.7|197561.7|197686.7|197561.7|197677.7|197552.7|21
1726151130000|2024-09-12 14:25:30|197687.4|197562.4|197678|197628|197694.7|197644.7|197663.2|197562.4|22
1726151140000|2024-09-12 14:25:40|197677.2|197627.2|197581.1|197531.1|197677.2|197627.2|197579|197529|31
1726151150000|2024-09-12 14:25:50|197580.5|197530.5|197583.4|197533.4|197585.3|197535.3|197579.5|197529.5|22
1726151160000|2024-09-12 14:26:00|197588.5|197538.5|197617.6|197492.6|197626|197538.8|197580.3|197492.6|19
1726151170000|2024-09-12 14:26:10|197616.6|197491.6|197628.3|197503.3|197638.6|197513.6|197616.6|197491.6|10
1726151180000|2024-09-12 14:26:20|197629|197504|197592.2|197542.2|197630.6|197543.1|197592.2|197504|5
1726151190000|2024-09-12 14:26:30|197593.4|197543.4|197568.6|197518.6|197593.7|197543.7|197568.2|197518.2|10
1726151200000|2024-09-12 14:26:40|197568.9|197518.9|197573.1|197523.1|197576.4|197526.4|197567.9|197517.9|15
1726151210000|2024-09-12 14:26:50|197570.3|197520.3|197574.3|197524.3|197580.6|197530.6|197566.6|197516.6|20
1726151220000|2024-09-12 14:27:00|197578.4|197528.4|197576.1|197526.1|197579.3|197529.3|197572|197522|11
1726151230000|2024-09-12 14:27:10|197572.5|197522.5|197572.5|197522.5|197573.1|197523.1|197571.8|197521.8|5
1726151240000|2024-09-12 14:27:20|197571.6|197521.6|197572.9|197522.9|197572.9|197522.9|197570|197520|5
1726151250000|2024-09-12 14:27:30|197571.7|197521.7|197519.9|197469.9|197573|197523|197506.1|197456.1|10
1726151260000|2024-09-12 14:27:40|197526.5|197476.5|197501.2|197451.2|197526.5|197476.5|197501.2|197451.2|35
1726151270000|2024-09-12 14:27:50|197507.5|197457.5|197501.9|197451.9|197507.5|197457.5|197497.2|197447.2|34
1726151280000|2024-09-12 14:28:00|197502.3|197452.3|197517.2|197467.2|197532.9|197482.9|197502.3|197452.3|35
1726151290000|2024-09-12 14:28:10|197515.4|197465.4|197515.5|197465.5|197519.3|197469.3|197506.4|197456.4|40
1726151300000|2024-09-12 14:28:20|197514.4|197464.4|197524.5|197474.5|197528.7|197478.7|197508.8|197458.8|24
1726151310000|2024-09-12 14:28:30|197523.4|197473.4|197523.5|197473.5|197525.9|197475.9|197519|197469|24
1726151320000|2024-09-12 14:28:40|197522.5|197472.5|197523.6|197473.6|197527.6|197477.6|197522.5|197472.5|22
1726151330000|2024-09-12 14:28:50|197522.8|197472.8|197524.1|197474.1|197527.9|197477.9|197522.2|197472.2|18
1726151340000|2024-09-12 14:29:00|197525|197475|197524.8|197474.8|197526.9|197476.9|197521.5|197471.5|25
1726151350000|2024-09-12 14:29:10|197523.8|197473.8|197520.8|197470.8|197525.7|197475.7|197520|197470|28
1726151360000|2024-09-12 14:29:20|197522.5|197472.5|197490|197365|197522.5|197472.5|197456|197362|27
1726151370000|2024-09-12 14:29:30|197491.1|197366.1|197502.6|197377.6|197511.4|197386.4|197491.1|197366.1|16
1726151380000|2024-09-12 14:29:40|197504.4|197379.4|197464.8|197414.8|197511.8|197421.5|197460.8|197379.4|23
1726151390000|2024-09-12 14:29:50|197463.3|197413.3|197458|197408|197464.8|197414.8|197446.8|197396.8|25
1726151400000|2024-09-12 14:30:00|197453.7|197403.7|197415.5|197365.5|197457.7|197407.7|197411|197361|22
1726151410000|2024-09-12 14:30:10|197416|197366|197421.1|197371.1|197425.1|197375.1|197411.6|197361.6|21
1726151420000|2024-09-12 14:30:20|197416.2|197366.2|197408.9|197358.9|197441.1|197391.1|197407|197357|25
1726151430000|2024-09-12 14:30:30|197409.8|197359.8|197400.5|197350.5|197410.6|197360.6|197400.5|197350.5|18
1726151440000|2024-09-12 14:30:40|197398.9|197348.9|197437.2|197312.2|197437.2|197348.9|197397.8|197312.2|7
1726151450000|2024-09-12 14:30:50|197437.3|197312.3|197438|197313|197438|197313|197437.3|197312.3|2
1726151460000|2024-09-12 14:31:00|197428.9|197303.9|197344.2|197219.2|197429.7|197311.7|197344.2|197219.2|12
1726151470000|2024-09-12 14:31:10|197351.6|197226.6|197359.2|197234.2|197367.3|197242.3|197339.6|197214.6|32
1726151480000|2024-09-12 14:31:20|197362.4|197237.4|197325.8|197275.8|197362.4|197291|197316.5|197229.4|26
1726151490000|2024-09-12 14:31:30|197327.6|197277.6|197365.9|197315.9|197369.5|197319.5|197327.1|197277.1|30
1726151500000|2024-09-12 14:31:40|197366.7|197316.7|197381.6|197331.6|197386.6|197336.6|197366.7|197316.7|13
1726151510000|2024-09-12 14:31:50|197383.6|197333.6|197346.6|197296.6|197383.6|197333.6|197325.7|197275.7|25
1726151520000|2024-09-12 14:32:00|197347|197297|197398.5|197348.5|197403.5|197353.5|197347|197297|22
1726151530000|2024-09-12 14:32:10|197398.3|197348.3|197382.7|197332.7|197401.5|197351.5|197382.7|197332.7|13
1726151540000|2024-09-12 14:32:20|197381.8|197331.8|197414.2|197364.2|197414.2|197364.2|197365.4|197315.4|18
1726151550000|2024-09-12 14:32:30|197415|197365|197425.1|197375.1|197439.9|197389.9|197400.6|197350.6|28
1726151560000|2024-09-12 14:32:40|197416.1|197366.1|197412.9|197362.9|197427.7|197377.7|197409.1|197359.1|23
1726151570000|2024-09-12 14:32:50|197413.1|197363.1|197409.2|197359.2|197413.8|197363.8|197407.8|197357.8|17
1726151580000|2024-09-12 14:33:00|197408|197358|197438.4|197388.4|197442.8|197392.8|197407.5|197357.5|18
1726151590000|2024-09-12 14:33:10|197438|197388|197379|197329|197443.8|197393.8|197357.6|197307.6|24
1726151600000|2024-09-12 14:33:20|197378|197328|197409|197284|197416.9|197329.7|197374.7|197281.4|19
1726151610000|2024-09-12 14:33:30|197409.2|197284.2|197410.8|197285.8|197413.5|197288.5|197386.1|197261.1|24
1726151620000|2024-09-12 14:33:40|197409.8|197284.8|197406.2|197281.2|197409.8|197284.8|197406.2|197281.2|4
1726151630000|2024-09-12 14:33:50|197406.4|197281.4|197477.4|197352.4|197477.4|197352.4|197399.2|197274.2|15
1726151640000|2024-09-12 14:34:00|197474.1|197349.1|197506.4|197381.4|197512.7|197387.7|197469.8|197344.8|20
1726151650000|2024-09-12 14:34:10|197505.4|197380.4|197484.9|197434.9|197526.4|197437.4|197479.5|197378.8|17
1726151660000|2024-09-12 14:34:20|197485.2|197435.2|197459.2|197409.2|197486|197436|197455.4|197405.4|25
1726151670000|2024-09-12 14:34:30|197457.5|197407.5|197422.8|197372.8|197457.5|197407.5|197421.5|197371.5|27
1726151680000|2024-09-12 14:34:40|197426|197376|197418.2|197368.2|197426|197376|197414.2|197364.2|10
1726151690000|2024-09-12 14:34:50|197417.8|197367.8|197510.6|197385.6|197511.3|197386.3|197414.6|197364.6|17
1726151700000|2024-09-12 14:35:00|197507.5|197382.5|197545.2|197495.2|197545.2|197495.2|197467.2|197382.5|28
1726151710000|2024-09-12 14:35:10|197542.7|197492.7|197526.5|197476.5|197546.6|197496.6|197526.5|197476.5|26
1726151720000|2024-09-12 14:35:20|197525|197475|197523.8|197473.8|197529.5|197479.5|197515|197465|32
1726151730000|2024-09-12 14:35:30|197524.5|197474.5|197529.1|197479.1|197530.5|197480.5|197486.5|197436.5|33
1726151740000|2024-09-12 14:35:40|197528.7|197478.7|197494.7|197444.7|197575.1|197525.1|197475.6|197425.6|36
1726151750000|2024-09-12 14:35:50|197493.9|197443.9|197512.8|197387.8|197513.4|197447.2|197473.2|197387.8|33
1726151760000|2024-09-12 14:36:00|197513|197388|197398.6|197273.6|197520.6|197395.6|197377|197252|35
1726151770000|2024-09-12 14:36:10|197359.1|197309.1|197346.9|197296.9|197373.6|197323.6|197333.3|197283.3|23
1726151780000|2024-09-12 14:36:20|197345.9|197295.9|197364.6|197314.6|197366.7|197316.7|197344.4|197294.4|24
1726151790000|2024-09-12 14:36:30|197365.2|197315.2|197345.5|197295.5|197365.2|197315.2|197341.3|197291.3|29
1726151800000|2024-09-12 14:36:40|197346.2|197296.2|197380.5|197330.5|197380.5|197330.5|197346.2|197296.2|27
1726151810000|2024-09-12 14:36:50|197375.7|197325.7|197406.6|197356.6|197406.6|197356.6|197340.6|197290.6|31
1726151820000|2024-09-12 14:37:00|197402.8|197352.8|197443.6|197393.6|197473.4|197423.4|197402.8|197352.8|33
1726151830000|2024-09-12 14:37:10|197443.8|197393.8|197419.5|197369.5|197447.3|197397.3|197419.4|197369.4|23
1726151840000|2024-09-12 14:37:20|197419.7|197369.7|197326.1|197276.1|197422.7|197372.7|197325.2|197275.2|29
1726151850000|2024-09-12 14:37:30|197319.4|197269.4|197320.7|197270.7|197320.7|197270.7|197284.8|197234.8|34
1726151860000|2024-09-12 14:37:40|197278|197228|197270.5|197220.5|197282.4|197232.4|197269.6|197219.6|25
1726151870000|2024-09-12 14:37:50|197271.3|197221.3|197316|197191|197327.7|197222.4|197268|197191|16
1726151880000|2024-09-12 14:38:00|197315.3|197190.3|197216.8|197091.8|197315.3|197190.3|197212.3|197087.3|22
1726151890000|2024-09-12 14:38:10|197179.7|197129.7|197224.4|197174.4|197258.7|197178.2|197172.8|197094.3|30
1726151900000|2024-09-12 14:38:20|197225.4|197175.4|197238.5|197188.5|197246|197196|197225.4|197175.4|21
1726151910000|2024-09-12 14:38:30|197237.8|197187.8|197243.3|197193.3|197243.3|197193.3|197237.5|197187.5|6
1726151920000|2024-09-12 14:38:40|197244.1|197194.1|197254.4|197204.4|197270.2|197220.2|197243.3|197193.3|18
1726151930000|2024-09-12 14:38:50|197251.8|197201.8|197231.2|197181.2|197251.8|197201.8|197230.2|197180.2|21
1726151940000|2024-09-12 14:39:00|197231.9|197181.9|197203.2|197153.2|197231.9|197181.9|197197.8|197147.8|19
1726151950000|2024-09-12 14:39:10|197205.6|197155.6|197212.5|197162.5|197213.2|197163.2|197202.2|197152.2|27
1726151960000|2024-09-12 14:39:20|197212.3|197162.3|197240.9|197190.9|197244.2|197194.2|197212.3|197162.3|29
1726151970000|2024-09-12 14:39:30|197245.3|197195.3|197289.5|197239.5|197308.6|197258.6|197243.5|197193.5|31
1726151980000|2024-09-12 14:39:40|197291.5|197241.5|197252.5|197202.5|197291.5|197241.5|197246.7|197196.7|32
1726151990000|2024-09-12 14:39:50|197252.6|197202.6|197251.8|197201.8|197252.6|197202.6|197248.9|197198.9|15
1726152000000|2024-09-12 14:40:00|197239.3|197189.3|197239.5|197189.5|197250.3|197200.3|197235.4|197185.4|20
1726152010000|2024-09-12 14:40:10|197237.9|197187.9|197246.6|197196.6|197251.9|197201.9|197237.5|197187.5|26
1726152020000|2024-09-12 14:40:20|197242.8|197192.8|197250|197200|197276|197226|197235.6|197185.6|28
1726152030000|2024-09-12 14:40:30|197248.4|197198.4|197239.6|197189.6|197253.1|197203.1|197238.7|197188.7|26
1726152040000|2024-09-12 14:40:40|197242.9|197192.9|197168.2|197118.2|197242.9|197192.9|197159|197109|16
1726152050000|2024-09-12 14:40:50|197169.7|197119.7|197204.5|197154.5|197204.7|197154.7|197162.7|197112.7|18
1726152060000|2024-09-12 14:41:00|197203.8|197153.8|197181.4|197131.4|197203.8|197153.8|197181|197131|18
1726152070000|2024-09-12 14:41:10|197182.3|197132.3|197181.9|197131.9|197187.1|197137.1|197179|197129|20
1726152080000|2024-09-12 14:41:20|197182.4|197132.4|197236.9|197186.9|197242.3|197192.3|197182.4|197132.4|24
1726152090000|2024-09-12 14:41:30|197235.1|197185.1|197218.1|197168.1|197240.1|197190.1|197215.1|197165.1|21
1726152100000|2024-09-12 14:41:40|197218.7|197168.7|197205.7|197155.7|197233.8|197183.8|197200|197150|24
1726152110000|2024-09-12 14:41:50|197206.5|197156.5|197189.6|197139.6|197208.1|197158.1|197154.6|197104.6|27
1726152120000|2024-09-12 14:42:00|197161.3|197111.3|197147.2|197097.2|197167.8|197117.8|197127.7|197077.7|33
1726152130000|2024-09-12 14:42:10|197146.5|197096.5|197087.3|197037.3|197146.6|197096.6|197084.5|197034.5|23
1726152140000|2024-09-12 14:42:20|197088|197038|197103.7|197053.7|197129.3|197056.3|197087.2|197002.9|25
1726152150000|2024-09-12 14:42:30|197117.6|197067.6|197185.8|197135.8|197185.8|197135.8|197109.3|197059.3|25
1726152160000|2024-09-12 14:42:40|197173.3|197123.3|197136.8|197086.8|197173.3|197123.3|197136.8|197086.8|26
1726152170000|2024-09-12 14:42:50|197137|197087|197141.2|197091.2|197152|197102|197136|197086|22
1726152180000|2024-09-12 14:43:00|197140.1|197090.1|197120.1|197070.1|197152.6|197102.6|197117.5|197067.5|25
1726152190000|2024-09-12 14:43:10|197120.4|197070.4|197104.3|197054.3|197126.9|197076.9|197103.7|197053.7|20
1726152200000|2024-09-12 14:43:20|197108.4|197058.4|197166.2|197041.2|197169.4|197058.4|197108.4|197040.9|13
1726152210000|2024-09-12 14:43:30|197168|197043|197168.7|197043.7|197173.3|197048.3|197166.5|197041.5|17
1726152220000|2024-09-12 14:43:40|197167.9|197042.9|197126.1|197001.1|197170.3|197045.3|197126.1|197001.1|17
1726152230000|2024-09-12 14:43:50|197128.6|197003.6|197087.3|197037.3|197129.1|197038.5|197087|196996.9|21
1726152240000|2024-09-12 14:44:00|197087.2|197037.2|197086.2|197036.2|197090|197040|197086.1|197036.1|19
1726152250000|2024-09-12 14:44:10|197085.5|197035.5|197108.7|197058.7|197108.7|197058.7|197081.6|197031.6|15
1726152260000|2024-09-12 14:44:20|197117.6|197067.6|197099.9|197049.9|197117.6|197067.6|197088|197038|24
1726152270000|2024-09-12 14:44:30|197096.3|197046.3|197093.1|196968.1|197118.2|197046.3|197057.6|196968.1|25
1726152280000|2024-09-12 14:44:40|197090.3|196965.3|197108.7|196983.7|197112.2|196987.2|197090.3|196965.3|23
1726152290000|2024-09-12 14:44:50|197105.6|196980.6|197108.7|196983.7|197121.4|197038.2|197070.1|196974.1|24
1726152300000|2024-09-12 14:45:00|197098.9|196973.9|197103.7|196978.7|197112.3|196987.3|197094.6|196969.6|18
1726152310000|2024-09-12 14:45:10|197107.5|196982.5|197141.4|197091.4|197182|197091.4|197098.2|196973.2|22
1726152320000|2024-09-12 14:45:20|197141.2|197091.2|197128.9|197078.9|197147.2|197097.2|197123.1|197073.1|25
1726152330000|2024-09-12 14:45:30|197128.3|197078.3|197158.4|197033.4|197171.5|197084.4|197113.4|197033.4|20
1726152340000|2024-09-12 14:45:40|197159.7|197034.7|197166.8|197041.8|197167.8|197042.8|197159.7|197034.7|10
1726152350000|2024-09-12 14:45:50|197166.1|197041.1|197168.1|197043.1|197175.2|197050.2|197163.3|197038.3|12
1726152360000|2024-09-12 14:46:00|197167.3|197042.3|197154.6|197029.6|197169.3|197044.3|197153.6|197028.6|11
1726152370000|2024-09-12 14:46:10|197151.6|197026.6|197069.4|197019.4|197154.6|197029.6|197065.9|196976.2|21
1726152380000|2024-09-12 14:46:20|197068.8|197018.8|197092.2|197042.2|197092.2|197042.2|197068.2|197018.2|18
1726152390000|2024-09-12 14:46:30|197091.4|197041.4|197102.7|197052.7|197127.3|197077.3|197087.7|197037.7|27
1726152400000|2024-09-12 14:46:40|197102.5|197052.5|197083.6|197033.6|197102.5|197052.5|197080.1|197030.1|25
1726152410000|2024-09-12 14:46:50|197084.7|197034.7|197104.1|197054.1|197106.6|197056.6|197084.7|197034.7|23
1726152420000|2024-09-12 14:47:00|197103.3|197053.3|197091.8|197041.8|197107.8|197057.8|197091.8|197041.8|25
1726152430000|2024-09-12 14:47:10|197090.8|197040.8|197096.4|197046.4|197096.4|197046.4|197083.5|197033.5|22
1726152440000|2024-09-12 14:47:20|197095.6|197045.6|197144.1|197094.1|197155.2|197105.2|197084.5|197034.5|17
1726152450000|2024-09-12 14:47:30|197144|197094|197129.1|197079.1|197150|197100|197129.1|197079.1|22
1726152460000|2024-09-12 14:47:40|197130.6|197080.6|197150|197100|197155.3|197105.3|197126.1|197076.1|30
1726152470000|2024-09-12 14:47:50|197151.3|197101.3|197247.3|197122.3|197247.3|197154.4|197151.3|197083.8|15
1726152480000|2024-09-12 14:48:00|197241.4|197116.4|197202.6|197152.6|197249.3|197168.7|197201|197116.4|22
1726152490000|2024-09-12 14:48:10|197203|197153|197200.9|197150.9|197207|197157|197195.9|197145.9|31
1726152500000|2024-09-12 14:48:20|197199.2|197149.2|197225.9|197175.9|197229.6|197179.6|197199.2|197149.2|31
1726152510000|2024-09-12 14:48:30|197228|197178|197244.4|197194.4|197248.3|197198.3|197223.5|197173.5|29
1726152520000|2024-09-12 14:48:40|197242.8|197192.8|197220.1|197170.1|197248.1|197198.1|197217.7|197167.7|22
1726152530000|2024-09-12 14:48:50|197218.8|197168.8|197169.9|197119.9|197221.1|197171.1|197160.7|197110.7|19
1726152540000|2024-09-12 14:49:00|197171.7|197121.7|197165.2|197115.2|197172.3|197122.3|197163.8|197113.8|23
1726152550000|2024-09-12 14:49:10|197165.8|197115.8|197170.2|197120.2|197171.5|197121.5|197165.8|197115.8|16
1726152560000|2024-09-12 14:49:20|197169.7|197119.7|197134.6|197084.6|197169.8|197119.8|197091.3|197041.3|29
1726152570000|2024-09-12 14:49:30|197130.2|197080.2|197126.7|197076.7|197150.1|197100.1|197125.5|197075.5|25
1726152580000|2024-09-12 14:49:40|197125.6|197075.6|197125.6|197075.6|197129.3|197079.3|197124.2|197074.2|12
1726152590000|2024-09-12 14:49:50|197126.4|197076.4|197079.3|197029.3|197126.4|197076.4|197074.4|197024.4|25
1726152600000|2024-09-12 14:50:00|197073.5|197023.5|197057|197007|197073.5|197023.5|197045|196995|26
1726152610000|2024-09-12 14:50:10|197058.6|197008.6|197055.6|197005.6|197069.7|197019.7|197053.3|197003.3|22
1726152620000|2024-09-12 14:50:20|197057.3|197007.3|197054|197004|197060.1|197010.1|197054|197004|11
1726152630000|2024-09-12 14:50:30|197059|197009|197101.2|196976.2|197107|197022.1|197023.8|196973.8|29
1726152640000|2024-09-12 14:50:40|197104.9|196979.9|197081|196956|197106.3|196981.3|197079|196954|21
1726152650000|2024-09-12 14:50:50|197082.6|196957.6|196997.8|196947.8|197083.7|196958.7|196997.2|196907.2|24
1726152660000|2024-09-12 14:51:00|197032.4|196907.4|197044.8|196919.8|197048.9|196923.9|197013.5|196888.5|15
1726152670000|2024-09-12 14:51:10|197043.5|196918.5|197038.5|196913.5|197047.7|196922.7|197038.3|196913.3|10
1726152680000|2024-09-12 14:51:20|197039.1|196914.1|197051|196926|197055.1|196930.1|197039.1|196914.1|13
1726152690000|2024-09-12 14:51:30|197050.4|196925.4|197046.9|196921.9|197054.5|196929.5|197046.3|196921.3|13
1726152700000|2024-09-12 14:51:40|197047.7|196922.7|197049.8|196924.8|197049.8|196924.8|197047.7|196922.7|4
1726152710000|2024-09-12 14:51:50|197047.3|196922.3|197044.8|196919.8|197052.5|196927.5|197043|196918|15
1726152720000|2024-09-12 14:52:00|197043.1|196918.1|197063.7|196938.7|197091.8|196966.8|197042.1|196917.1|21
1726152730000|2024-09-12 14:52:10|197062.6|196937.6|197040.5|196990.5|197062.6|196992.9|197017.9|196933.8|25
1726152740000|2024-09-12 14:52:20|197041.1|196991.1|197044.4|196994.4|197046.9|196996.9|197041.1|196991.1|18
1726152750000|2024-09-12 14:52:30|197045.3|196995.3|197042.1|196992.1|197045.5|196995.5|197039.7|196989.7|13
1726152760000|2024-09-12 14:52:40|197041|196991|197032.4|196982.4|197045|196995|197031.3|196981.3|19
1726152770000|2024-09-12 14:52:50|197030.9|196980.9|197008.9|196958.9|197030.9|196980.9|197003|196953|23
1726152780000|2024-09-12 14:53:00|197009.6|196959.6|197022.3|196972.3|197027.8|196977.8|197004.3|196954.3|27
1726152790000|2024-09-12 14:53:10|197021.6|196971.6|197057.5|196932.5|197057.5|196972.9|197018|196930.2|9
1726152800000|2024-09-12 14:53:20|197057|196932|197042.5|196917.5|197057|196932|197042.4|196917.4|5
1726152810000|2024-09-12 14:53:30|197043.7|196918.7|197039.9|196914.9|197044.8|196919.8|197039.9|196914.9|11
1726152820000|2024-09-12 14:53:40|197038.1|196913.1|196958.7|196908.7|197040.7|196915.7|196958.1|196845.2|22
1726152830000|2024-09-12 14:53:50|196959.6|196909.6|196994.9|196869.9|197020.3|196922.1|196958.4|196868.6|28
1726152840000|2024-09-12 14:54:00|196994.1|196869.1|196788.9|196663.9|196995.1|196870.1|196788.9|196663.9|15
1726152850000|2024-09-12 14:54:10|196781.3|196656.3|196772.4|196647.4|196785.2|196682.5|196717.9|196636|31
1726152860000|2024-09-12 14:54:20|196772.9|196647.9|196783.7|196658.7|196802.4|196677.4|196747.7|196622.7|27
1726152870000|2024-09-12 14:54:30|196783.9|196658.9|196787.6|196737.6|196834.6|196742.9|196775.1|196658.9|35
1726152880000|2024-09-12 14:54:40|196786.7|196736.7|196834.4|196784.4|196893.4|196787.9|196786.7|196732|28
1726152890000|2024-09-12 14:54:50|196831.8|196781.8|196794|196744|196892.9|196800.8|196778.1|196721.2|37
1726152900000|2024-09-12 14:55:00|196789.1|196739.1|196813.7|196763.7|196814.7|196764.7|196780|196730|31
1726152910000|2024-09-12 14:55:10|196814.4|196764.4|196803.8|196678.8|196855.4|196765.1|196799.9|196674.9|24
1726152920000|2024-09-12 14:55:20|196816.3|196691.3|196838.8|196713.8|196838.8|196713.8|196794.4|196669.4|23
1726152930000|2024-09-12 14:55:30|196837.6|196712.6|196769.1|196719.1|196848|196723|196767.3|196709.1|26
1726152940000|2024-09-12 14:55:40|196771.2|196721.2|196759.6|196709.6|196771.2|196721.2|196759.6|196709.6|21
1726152950000|2024-09-12 14:55:50|196759.9|196709.9|196842.2|196717.2|196849.6|196724.6|196759.9|196683|29
1726152960000|2024-09-12 14:56:00|196847.9|196722.9|196831|196706|196847.9|196722.9|196831|196706|28
1726152970000|2024-09-12 14:56:10|196836.1|196711.1|196797.4|196747.4|196842.4|196756.5|196789.3|196711.1|29
1726152980000|2024-09-12 14:56:20|196798.3|196748.3|196781|196731|196802|196752|196771.5|196721.5|29
1726152990000|2024-09-12 14:56:30|196781.1|196731.1|196795.2|196745.2|196797.5|196747.5|196781.1|196731.1|26
1726153000000|2024-09-12 14:56:40|196796.1|196746.1|196794.5|196744.5|196801.5|196751.5|196785.2|196735.2|13
1726153010000|2024-09-12 14:56:50|196793.4|196743.4|196783.9|196733.9|196798|196748|196783.4|196733.4|18
1726153020000|2024-09-12 14:57:00|196785.1|196735.1|196811.5|196761.5|196819|196769|196781.6|196731.6|25
1726153030000|2024-09-12 14:57:10|196810.5|196760.5|196789|196739|196815|196765|196784.8|196734.8|31
1726153040000|2024-09-12 14:57:20|196785.8|196735.8|196769.6|196719.6|196787.1|196737.1|196768.4|196718.4|21
1726153050000|2024-09-12 14:57:30|196769.2|196719.2|196791.2|196741.2|196809|196759|196769.2|196719.2|27
1726153060000|2024-09-12 14:57:40|196791.6|196741.6|196829.7|196779.7|196833.6|196783.6|196789|196739|25
1726153070000|2024-09-12 14:57:50|196828.7|196778.7|196851.8|196801.8|196856.4|196806.4|196819.6|196769.6|30
1726153080000|2024-09-12 14:58:00|196853.3|196803.3|196845.4|196795.4|196858.8|196808.8|196833.7|196783.7|27
1726153090000|2024-09-12 14:58:10|196843.7|196793.7|196818.9|196768.9|196843.7|196793.7|196818.9|196768.9|26
1726153100000|2024-09-12 14:58:20|196818.6|196768.6|196819.1|196769.1|196827|196777|196815.3|196765.3|22
1726153110000|2024-09-12 14:58:30|196818|196768|196813.5|196763.5|196820.1|196770.1|196786.6|196736.6|24
1726153120000|2024-09-12 14:58:40|196814.8|196764.8|196815|196765|196819.4|196769.4|196806|196756|28
1726153130000|2024-09-12 14:58:50|196809|196759|196795.4|196745.4|196813.5|196763.5|196791.4|196741.4|28
1726153140000|2024-09-12 14:59:00|196796.6|196746.6|196806|196756|196848.9|196766.8|196794.9|196720.3|24
1726153150000|2024-09-12 14:59:10|196807.1|196757.1|196868.5|196818.5|196868.5|196818.5|196806.6|196756.6|23
1726153160000|2024-09-12 14:59:20|196863.5|196813.5|196839.8|196789.8|196863.5|196813.5|196837.5|196787.5|25
1726153170000|2024-09-12 14:59:30|196840.5|196790.5|196800.5|196750.5|196841.6|196791.6|196790.7|196740.7|20
1726153180000|2024-09-12 14:59:40|196800.6|196750.6|196800|196750|196808.2|196758.2|196799.7|196749.7|31
1726153190000|2024-09-12 14:59:50|196797.2|196747.2|196789.1|196739.1|196799.8|196749.8|196785.4|196735.4|24
1726153200000|2024-09-12 15:00:00|196788.8|196738.8|196841.7|196791.7|196847.5|196797.5|196788.8|196738.8|28
1726153210000|2024-09-12 15:00:10|196842.5|196792.5|196810.6|196760.6|196871.9|196821.9|196806.7|196756.7|27
1726153220000|2024-09-12 15:00:20|196795.3|196745.3|196770.3|196720.3|196812.5|196762.5|196747.3|196697.3|35
1726153230000|2024-09-12 15:00:30|196758.2|196708.2|196817.6|196767.6|196828.5|196778.5|196758.2|196708.2|29
1726153240000|2024-09-12 15:00:40|196816.8|196766.8|196832|196782|196834.4|196784.4|196816.1|196766.1|21
1726153250000|2024-09-12 15:00:50|196832.8|196782.8|196828.4|196778.4|196836.8|196786.8|196828.4|196778.4|9
1726153260000|2024-09-12 15:01:00|196829.1|196779.1|196859.5|196809.5|196885|196835|196829.1|196779.1|31
1726153270000|2024-09-12 15:01:10|196861.3|196811.3|196844|196794|196861.3|196811.3|196832.4|196782.4|32
1726153280000|2024-09-12 15:01:20|196839.4|196789.4|196836.1|196786.1|196851.2|196801.2|196836.1|196786.1|27
1726153290000|2024-09-12 15:01:30|196841.6|196791.6|196864.2|196739.2|196865.9|196791.6|196817.3|196735.5|25
1726153300000|2024-09-12 15:01:40|196863.9|196738.9|196863.6|196738.6|196870.1|196745.1|196851.4|196726.4|18
1726153310000|2024-09-12 15:01:50|196862.3|196737.3|196742.6|196692.6|196863.9|196741.5|196742.6|196692.6|29
1726153320000|2024-09-12 15:02:00|196744.5|196694.5|196763.4|196638.4|196766.8|196694.6|196712.6|196638.4|25
1726153330000|2024-09-12 15:02:10|196764.3|196639.3|196751.1|196701.1|196767.8|196701.1|196726|196638.6|13
1726153340000|2024-09-12 15:02:20|196741.7|196691.7|196763.5|196713.5|196769.3|196719.3|196741.7|196691.7|21
1726153350000|2024-09-12 15:02:30|196762.6|196712.6|196741.7|196691.7|196762.6|196712.6|196734.4|196684.4|27
1726153360000|2024-09-12 15:02:40|196745.8|196695.8|196733|196683|196747.4|196697.4|196731.1|196681.1|27
1726153370000|2024-09-12 15:02:50|196730.3|196680.3|196728.6|196678.6|196730.3|196680.3|196716.5|196666.5|19
1726153380000|2024-09-12 15:03:00|196722.5|196672.5|196692.4|196567.4|196727.4|196677.4|196650|196548|32
1726153390000|2024-09-12 15:03:10|196693.2|196568.2|196656.6|196606.6|196694|196606.6|196651.1|196564.3|19
1726153400000|2024-09-12 15:03:20|196676.1|196626.1|196652.1|196602.1|196676.1|196626.1|196644.8|196594.8|31
1726153410000|2024-09-12 15:03:30|196651.9|196601.9|196633.1|196583.1|196656.5|196606.5|196622.7|196572.7|28
1726153420000|2024-09-12 15:03:40|196636.7|196586.7|196624.7|196574.7|196654.9|196604.9|196624.7|196574.7|25
1726153430000|2024-09-12 15:03:50|196626.2|196576.2|196631.1|196581.1|196632|196582|196626.2|196576.2|17
1726153440000|2024-09-12 15:04:00|196631.9|196581.9|196614|196564|196631.9|196581.9|196614|196564|23
1726153450000|2024-09-12 15:04:10|196615.4|196565.4|196615.4|196565.4|196615.4|196565.4|196612|196562|8
1726153460000|2024-09-12 15:04:20|196615.6|196565.6|196664.3|196614.3|196664.3|196614.3|196613.1|196563.1|16
1726153470000|2024-09-12 15:04:30|196662.8|196612.8|196653|196603|196662.8|196612.8|196647.1|196597.1|25
1726153480000|2024-09-12 15:04:40|196653.1|196603.1|196645.4|196595.4|196654.3|196604.3|196627.4|196577.4|24
1726153490000|2024-09-12 15:04:50|196647.4|196597.4|196637.3|196587.3|196647.9|196597.9|196637.3|196587.3|17
1726153500000|2024-09-12 15:05:00|196641.1|196591.1|196636.6|196586.6|196641.1|196591.1|196636.6|196586.6|13
1726153510000|2024-09-12 15:05:10|196637.3|196587.3|196640|196590|196640.1|196590.1|196629|196579|15
1726153520000|2024-09-12 15:05:20|196641.3|196591.3|196674.3|196624.3|196674.3|196624.3|196636.6|196586.6|19
1726153530000|2024-09-12 15:05:30|196672.8|196622.8|196672.3|196622.3|196675.6|196625.6|196671.4|196621.4|14
1726153540000|2024-09-12 15:05:40|196671.9|196621.9|196671|196621|196671.9|196621.9|196671|196621|2
1726153550000|2024-09-12 15:05:50|196672|196622|196671.4|196621.4|196672|196622|196671.2|196621.2|6
1726153560000|2024-09-12 15:06:00|196672.7|196622.7|196645.8|196595.8|196688.4|196638.4|196644.4|196594.4|20
1726153570000|2024-09-12 15:06:10|196646.7|196596.7|196643.7|196593.7|196646.7|196596.7|196643.7|196593.7|6
1726153580000|2024-09-12 15:06:20|196644.5|196594.5|196659.2|196609.2|196659.9|196609.9|196634.8|196584.8|13
1726153590000|2024-09-12 15:06:30|196652.8|196602.8|196658.2|196608.2|196670.7|196620.7|196652.8|196602.8|28
1726153600000|2024-09-12 15:06:40|196655.6|196605.6|196688.7|196638.7|196703.4|196653.4|196655.6|196605.6|21
1726153610000|2024-09-12 15:06:50|196688.2|196638.2|196706.6|196656.6|196708.7|196658.7|196679.4|196629.4|27
1726153620000|2024-09-12 15:07:00|196707.4|196657.4|196718.8|196668.8|196723|196673|196703.9|196653.9|22
1726153630000|2024-09-12 15:07:10|196718.6|196668.6|196727.3|196677.3|196727.3|196677.3|196718.6|196668.6|23
1726153640000|2024-09-12 15:07:20|196721.5|196671.5|196679.4|196629.4|196756.3|196706.3|196679.4|196629.4|27
1726153650000|2024-09-12 15:07:30|196681.9|196631.9|196680.2|196630.2|196708.3|196658.3|196680.2|196630.2|13
1726153660000|2024-09-12 15:07:40|196680|196630|196682.8|196632.8|196683.6|196633.6|196680|196630|9
1726153670000|2024-09-12 15:07:50|196683.1|196633.1|196701.4|196651.4|196704.6|196654.6|196683.1|196633.1|11
1726153680000|2024-09-12 15:08:00|196703|196653|196702.3|196652.3|196706.9|196656.9|196701.8|196651.8|13
1726153690000|2024-09-12 15:08:10|196703.2|196653.2|196782.8|196732.8|196787.5|196737.5|196702.8|196652.8|23
1726153700000|2024-09-12 15:08:20|196782.4|196732.4|196753.3|196628.3|196813.6|196763.6|196750.6|196628|22
1726153710000|2024-09-12 15:08:30|196752.4|196627.4|196754.2|196629.2|196754.2|196629.2|196750.8|196625.8|5
1726153720000|2024-09-12 15:08:40|196754.7|196629.7|196785.7|196660.7|196785.7|196660.7|196754.7|196629.7|2
1726153730000|2024-09-12 15:08:50|196785.8|196660.8|196691.1|196641.1|196785.9|196705.7|196691.1|196641.1|25
1726153740000|2024-09-12 15:09:00|196692.9|196642.9|196730.2|196605.2|196730.2|196645.1|196680.2|196604.8|25
1726153750000|2024-09-12 15:09:10|196730.5|196605.5|196711.8|196586.8|196730.5|196605.5|196710.1|196585.1|16
1726153760000|2024-09-12 15:09:20|196712.3|196587.3|196722.6|196597.6|196722.6|196597.6|196712.3|196587.3|7
1726153770000|2024-09-12 15:09:30|196720.1|196595.1|196721.5|196596.5|196722.1|196597.1|196719.5|196594.5|5
1726153780000|2024-09-12 15:09:40|196723|196598|196716.9|196591.9|196758.9|196633.9|196709.3|196584.3|14
1726153790000|2024-09-12 15:09:50|196714.9|196589.9|196718.3|196593.3|196718.5|196593.5|196714.9|196589.9|4
1726153800000|2024-09-12 15:10:00|196720.4|196595.4|196667.7|196617.7|196732.8|196633|196657.8|196593.3|27
1726153810000|2024-09-12 15:10:10|196669.5|196619.5|196679.8|196629.8|196680.4|196630.4|196668.7|196618.7|5
1726153820000|2024-09-12 15:10:20|196679.2|196629.2|196675|196625|196679.7|196629.7|196672.8|196622.8|18
1726153830000|2024-09-12 15:10:30|196675.6|196625.6|196675.4|196625.4|196676.3|196626.3|196671.4|196621.4|14
1726153840000|2024-09-12 15:10:40|196674.7|196624.7|196637.6|196587.6|196676.4|196626.4|196612.3|196562.3|15
1726153850000|2024-09-12 15:10:50|196636.3|196586.3|196651.1|196601.1|196651.5|196601.5|196636.3|196586.3|9
1726153860000|2024-09-12 15:11:00|196652.4|196602.4|196637.9|196512.9|196652.4|196602.4|196601.5|196511.4|21
1726153870000|2024-09-12 15:11:10|196637.1|196512.1|196627.1|196502.1|196638|196513|196626.3|196501.3|16
1726153880000|2024-09-12 15:11:20|196630|196505|196614.8|196489.8|196630.8|196505.8|196608.2|196483.2|14
1726153890000|2024-09-12 15:11:30|196615.4|196490.4|196621.4|196496.4|196621.4|196496.4|196609|196484|10
1726153900000|2024-09-12 15:11:40|196623.6|196498.6|196623.6|196498.6|196637.5|196512.5|196623.1|196498.1|19
1726153910000|2024-09-12 15:11:50|196623.1|196498.1|196630.9|196505.9|196634.1|196509.1|196622.9|196497.9|15
1726153920000|2024-09-12 15:12:00|196630.8|196505.8|196608.2|196483.2|196632.4|196534.8|196547.9|196482.6|17
1726153930000|2024-09-12 15:12:10|196608.9|196483.9|196605.7|196480.7|196608.9|196483.9|196605.7|196480.7|7
1726153940000|2024-09-12 15:12:20|196606.4|196481.4|196564.9|196514.9|196608.2|196519.8|196564.9|196481.2|11
1726153950000|2024-09-12 15:12:30|196565|196515|196561.8|196511.8|196566.1|196516.1|196558.3|196508.3|18
1726153960000|2024-09-12 15:12:40|196562.3|196512.3|196492.9|196442.9|196562.3|196512.3|196489.5|196439.5|21
1726153970000|2024-09-12 15:12:50|196490.6|196440.6|196493.8|196443.8|196494.9|196444.9|196451|196401|28
1726153980000|2024-09-12 15:13:00|196492.8|196442.8|196531.7|196406.7|196537.9|196454.2|196492.8|196405|17
1726153990000|2024-09-12 15:13:10|196533.5|196408.5|196415|196290|196533.5|196408.5|196382.4|196257.4|29
1726154000000|2024-09-12 15:13:20|196410.3|196285.3|196365.9|196240.9|196419|196294|196365.9|196240.9|27
1726154010000|2024-09-12 15:13:30|196368.4|196243.4|196298.3|196248.3|196368.4|196261.6|196265.8|196215.8|32
1726154020000|2024-09-12 15:13:40|196299|196249|196249.8|196199.8|196315.7|196265.7|196248.9|196198.9|28
1726154030000|2024-09-12 15:13:50|196253.7|196203.7|196249.4|196199.4|196253.7|196203.7|196238.5|196188.5|25
1726154040000|2024-09-12 15:14:00|196252|196202|196347.5|196222.5|196357.2|196279.5|196252|196202|27
1726154050000|2024-09-12 15:14:10|196347|196222|196345.9|196220.9|196380.7|196255.7|196327.7|196202.7|23
1726154060000|2024-09-12 15:14:20|196342.7|196217.7|196310|196260|196355|196262.9|196308.1|196216.1|31
1726154070000|2024-09-12 15:14:30|196309.1|196259.1|196389.7|196339.7|196393.2|196343.2|196308.9|196258.9|29
1726154080000|2024-09-12 15:14:40|196393.4|196343.4|196388.5|196338.5|196393.4|196343.4|196385.5|196335.5|22
1726154090000|2024-09-12 15:14:50|196388.9|196338.9|196369.6|196319.6|196401.2|196351.2|196368.6|196318.6|21
1726154100000|2024-09-12 15:15:00|196369.5|196319.5|196341.1|196291.1|196369.5|196319.5|196299.5|196249.5|31
1726154110000|2024-09-12 15:15:10|196339.7|196289.7|196302.7|196252.7|196343.7|196293.7|196300.9|196250.9|23
1726154120000|2024-09-12 15:15:20|196300|196250|196343.8|196293.8|196346.8|196296.8|196300|196250|27
1726154130000|2024-09-12 15:15:30|196340.2|196290.2|196317.8|196267.8|196340.2|196290.2|196288.7|196238.7|28
1726154140000|2024-09-12 15:15:40|196323|196273|196311.9|196261.9|196323|196273|196308.4|196258.4|34
1726154150000|2024-09-12 15:15:50|196313|196263|196381.2|196331.2|196398.9|196348.9|196313|196263|33
1726154160000|2024-09-12 15:16:00|196361.8|196311.8|196453.6|196403.6|196455.6|196405.6|196361.8|196311.8|27
1726154170000|2024-09-12 15:16:10|196454.3|196404.3|196494.3|196444.3|196517.2|196467.2|196454.3|196404.3|27
1726154180000|2024-09-12 15:16:20|196494.2|196444.2|196340.8|196290.8|196494.2|196444.2|196340.8|196290.8|31
1726154190000|2024-09-12 15:16:30|196338.6|196288.6|196363.8|196313.8|196407.3|196357.3|196325.3|196275.3|30
1726154200000|2024-09-12 15:16:40|196363.6|196313.6|196375.9|196325.9|196392.1|196342.1|196359.3|196309.3|28
1726154210000|2024-09-12 15:16:50|196379.6|196329.6|196380.2|196330.2|196383.9|196333.9|196365.5|196315.5|27
1726154220000|2024-09-12 15:17:00|196379.6|196329.6|196416.7|196366.7|196419.7|196369.7|196372.8|196322.8|25
1726154230000|2024-09-12 15:17:10|196419.7|196369.7|196445.7|196395.7|196459.4|196409.4|196419.7|196369.7|20
1726154240000|2024-09-12 15:17:20|196447.3|196397.3|196521.8|196471.8|196523.4|196473.4|196445.2|196395.2|28
1726154250000|2024-09-12 15:17:30|196524.5|196474.5|196539.1|196489.1|196543.7|196493.7|196513.3|196463.3|25
1726154260000|2024-09-12 15:17:40|196540.5|196490.5|196545.9|196495.9|196546.5|196496.5|196535.2|196485.2|28
1726154270000|2024-09-12 15:17:50|196546.4|196496.4|196553.6|196503.6|196554.9|196504.9|196543|196493|27
1726154280000|2024-09-12 15:18:00|196551.9|196501.9|196557.5|196507.5|196558.2|196508.2|196544.4|196494.4|29
1726154290000|2024-09-12 15:18:10|196557.2|196507.2|196625.6|196575.6|196627.8|196577.8|196555|196505|32
1726154300000|2024-09-12 15:18:20|196627.1|196577.1|196664.2|196614.2|196671.5|196621.5|196623.6|196573.6|28
1726154310000|2024-09-12 15:18:30|196666.2|196616.2|196673.3|196623.3|196705.3|196655.3|196632.7|196582.7|31
1726154320000|2024-09-12 15:18:40|196682.2|196632.2|196690.8|196640.8|196709.8|196659.8|196678.3|196628.3|28
1726154330000|2024-09-12 15:18:50|196686.9|196636.9|196695.2|196645.2|196696.1|196646.1|196686.9|196636.9|18
1726154340000|2024-09-12 15:19:00|196643.7|196593.7|196605.6|196555.6|196652|196602|196601.4|196551.4|34
1726154350000|2024-09-12 15:19:10|196609.5|196559.5|196602|196552|196610.5|196560.5|196602|196552|26
1726154360000|2024-09-12 15:19:20|196596.4|196546.4|196610.1|196560.1|196610.2|196560.2|196596.4|196546.4|27
1726154370000|2024-09-12 15:19:30|196610.4|196560.4|196609.9|196559.9|196610.4|196560.4|196601.9|196551.9|14
1726154380000|2024-09-12 15:19:40|196610.4|196560.4|196594.3|196544.3|196614.1|196564.1|196594.3|196544.3|23
1726154390000|2024-09-12 15:19:50|196595.7|196545.7|196553|196503|196611.6|196561.6|196538.9|196488.9|30
1726154400000|2024-09-12 15:20:00|196538.1|196488.1|196526.9|196476.9|196552|196502|196522.9|196472.9|29
1726154410000|2024-09-12 15:20:10|196527.6|196477.6|196571.3|196521.3|196588|196538|196527.6|196477.6|16
1726154420000|2024-09-12 15:20:20|196567.4|196517.4|196567.8|196517.8|196588.1|196538.1|196563.5|196513.5|25
1726154430000|2024-09-12 15:20:30|196568|196518|196513.3|196463.3|196569.8|196519.8|196506.8|196456.8|17
1726154440000|2024-09-12 15:20:40|196512.7|196462.7|196533.2|196483.2|196538.1|196488.1|196488.1|196438.1|31
1726154450000|2024-09-12 15:20:50|196532.3|196482.3|196515|196465|196533.2|196483.2|196508.4|196458.4|21
1726154460000|2024-09-12 15:21:00|196514.6|196464.6|196558.6|196508.6|196563.5|196513.5|196489.2|196439.2|28
1726154470000|2024-09-12 15:21:10|196559.3|196509.3|196574.8|196524.8|196575.6|196525.6|196544.7|196494.7|24
1726154480000|2024-09-12 15:21:20|196576|196526|196572.2|196522.2|196576|196526|196561.2|196511.2|25
1726154490000|2024-09-12 15:21:30|196568|196518|196614.1|196564.1|196618.6|196568.6|196565.1|196515.1|29
1726154500000|2024-09-12 15:21:40|196616.1|196566.1|196571.8|196521.8|196623.2|196573.2|196561.1|196511.1|26
1726154510000|2024-09-12 15:21:50|196567.8|196517.8|196571.7|196521.7|196571.7|196521.7|196560|196510|17
1726154520000|2024-09-12 15:22:00|196568|196518|196565.2|196515.2|196575.3|196525.3|196559.3|196509.3|28
1726154530000|2024-09-12 15:22:10|196565.8|196515.8|196493.3|196443.3|196569.7|196519.7|196482.2|196432.2|29
1726154540000|2024-09-12 15:22:20|196515.6|196465.6|196517|196467|196520.6|196470.6|196514.5|196464.5|25
1726154550000|2024-09-12 15:22:30|196513.5|196463.5|196520.5|196470.5|196527.7|196477.7|196511|196461|28
1726154560000|2024-09-12 15:22:40|196512|196462|196536.4|196411.4|196567.7|196467|196512|196396.2|25
1726154570000|2024-09-12 15:22:50|196535.5|196410.5|196498.6|196373.6|196535.5|196410.5|196494.8|196369.8|35
1726154580000|2024-09-12 15:23:00|196490.3|196365.3|196491.8|196441.8|196501.1|196444.3|196427.4|196341.7|31
1726154590000|2024-09-12 15:23:10|196490.4|196440.4|196496.2|196446.2|196500.5|196450.5|196488.8|196438.8|22
1726154600000|2024-09-12 15:23:20|196497.4|196447.4|196536.3|196411.3|196538.8|196453.3|196497.4|196411.1|19
1726154610000|2024-09-12 15:23:30|196537.1|196412.1|196537.1|196412.1|196541.6|196416.6|196535.5|196410.5|14
1726154620000|2024-09-12 15:23:40|196539.6|196414.6|196538.3|196413.3|196541.1|196416.1|196535.6|196410.6|20
1726154630000|2024-09-12 15:23:50|196535.4|196410.4|196515.8|196390.8|196539.3|196418|196468|196370.7|33
1726154640000|2024-09-12 15:24:00|196511.5|196386.5|196483.9|196433.9|196521.2|196444.8|196472.6|196386.5|27
1726154650000|2024-09-12 15:24:10|196493.4|196443.4|196514.6|196464.6|196521|196471|196488|196438|24
1726154660000|2024-09-12 15:24:20|196514.8|196464.8|196512.6|196462.6|196522.1|196472.1|196501.7|196451.7|28
1726154670000|2024-09-12 15:24:30|196512.4|196462.4|196528.1|196403.1|196547.2|196462.4|196508.7|196400.3|14
1726154680000|2024-09-12 15:24:40|196529.5|196404.5|196521.6|196396.6|196529.5|196404.5|196503.4|196378.4|24
1726154690000|2024-09-12 15:24:50|196520.7|196395.7|196480.7|196430.7|196523.7|196433.5|196479.9|196390|23
1726154700000|2024-09-12 15:25:00|196478.1|196428.1|196482.9|196432.9|196484.6|196434.6|196472.3|196422.3|23
1726154710000|2024-09-12 15:25:10|196484.4|196434.4|196489.6|196439.6|196494.4|196444.4|196474.7|196424.7|25
1726154720000|2024-09-12 15:25:20|196490.1|196440.1|196484.1|196434.1|196490.1|196440.1|196473.5|196423.5|17
1726154730000|2024-09-12 15:25:30|196482.9|196432.9|196526.9|196476.9|196532.8|196482.8|196480.2|196430.2|30
1726154740000|2024-09-12 15:25:40|196526.8|196476.8|196525.2|196475.2|196531.6|196481.6|196524|196474|24
1726154750000|2024-09-12 15:25:50|196529|196479|196527.1|196477.1|196529.4|196479.4|196522.3|196472.3|28
1726154760000|2024-09-12 15:26:00|196523.4|196473.4|196530.7|196480.7|196532.7|196482.7|196516.7|196466.7|19
1726154770000|2024-09-12 15:26:10|196530.6|196480.6|196557.3|196507.3|196559.4|196509.4|196526.4|196476.4|37
1726154780000|2024-09-12 15:26:20|196556.7|196506.7|196551.2|196501.2|196557.2|196507.2|196549.1|196499.1|25
1726154790000|2024-09-12 15:26:30|196551.5|196501.5|196525.8|196475.8|196551.5|196501.5|196525.8|196475.8|16
1726154800000|2024-09-12 15:26:40|196522|196472|196522.4|196472.4|196526.4|196476.4|196517.3|196467.3|34
1726154810000|2024-09-12 15:26:50|196519.5|196469.5|196514.8|196464.8|196524.9|196474.9|196501.4|196451.4|31
1726154820000|2024-09-12 15:27:00|196513|196463|196598.9|196473.9|196598.9|196473.9|196505.1|196455.1|26
1726154830000|2024-09-12 15:27:10|196579.1|196529.1|196603.8|196478.8|196620|196529.1|196527.8|196402.8|29
1726154840000|2024-09-12 15:27:20|196601.6|196476.6|196591.9|196466.9|196601.6|196476.6|196588.3|196463.3|27
1726154850000|2024-09-12 15:27:30|196592.1|196467.1|196592.8|196467.8|196597.3|196472.3|196591.2|196466.2|24
1726154860000|2024-09-12 15:27:40|196591.1|196466.1|196553.2|196503.2|196592.9|196505.6|196553.2|196464.8|13
1726154870000|2024-09-12 15:27:50|196553.8|196503.8|196614.4|196489.4|196615.3|196504|196551.3|196468.5|16
1726154880000|2024-09-12 15:28:00|196615.8|196490.8|196615.6|196490.6|196615.9|196490.9|196610.8|196485.8|25
1726154890000|2024-09-12 15:28:10|196615.1|196490.1|196631.9|196581.9|196647.1|196581.9|196615.1|196490.1|15
1726154900000|2024-09-12 15:28:20|196632.6|196582.6|196647.9|196597.9|196651.3|196601.3|196632.6|196582.6|11
1726154910000|2024-09-12 15:28:30|196649.8|196599.8|196647.2|196597.2|196649.8|196599.8|196644|196594|20
1726154920000|2024-09-12 15:28:40|196644.9|196594.9|196581.9|196531.9|196651|196594.9|196580.9|196464.1|29
1726154930000|2024-09-12 15:28:50|196581.7|196531.7|196594.9|196469.9|196594.9|196531.7|196547.2|196461.5|24
1726154940000|2024-09-12 15:29:00|196588.8|196463.8|196554.5|196429.5|196593.9|196480.8|196509.5|196421.4|27
1726154950000|2024-09-12 15:29:10|196525.6|196475.6|196551.1|196426.1|196551.3|196475.6|196517.8|196419|26
1726154960000|2024-09-12 15:29:20|196553.1|196428.1|196553.7|196428.7|196555.6|196430.6|196548.4|196423.4|10
1726154970000|2024-09-12 15:29:30|196518.9|196468.9|196504.3|196454.3|196519.3|196469.3|196499.3|196449.3|18
1726154980000|2024-09-12 15:29:40|196504.9|196454.9|196506.3|196456.3|196507|196457|196504.1|196454.1|9
1726154990000|2024-09-12 15:29:50|196506.8|196456.8|196576.1|196526.1|196579.4|196529.4|196506.8|196456.8|24
1726155000000|2024-09-12 15:30:00|196575.6|196525.6|196579.7|196529.7|196579.7|196529.7|196571.7|196521.7|19
1726155010000|2024-09-12 15:30:10|196579.1|196529.1|196583.2|196533.2|196584.2|196534.2|196579|196529|15
1726155020000|2024-09-12 15:30:20|196578.4|196528.4|196564.9|196514.9|196578.4|196528.4|196556.3|196506.3|22
1726155030000|2024-09-12 15:30:30|196569.6|196519.6|196580.6|196530.6|196582.1|196532.1|196569|196519|21
1726155040000|2024-09-12 15:30:40|196581.5|196531.5|196586.3|196536.3|196586.3|196536.3|196581.5|196531.5|5
1726155050000|2024-09-12 15:30:50|196586.9|196536.9|196594.8|196544.8|196595.2|196545.2|196586.9|196536.9|8
1726155060000|2024-09-12 15:31:00|196593.3|196543.3|196560.8|196510.8|196593.3|196543.3|196552.5|196502.5|18
1726155070000|2024-09-12 15:31:10|196565.6|196515.6|196521.3|196471.3|196565.6|196515.6|196507.1|196457.1|28
1726155080000|2024-09-12 15:31:20|196522.5|196472.5|196530.1|196405.1|196530.1|196472.5|196474.6|196389|24
1726155090000|2024-09-12 15:31:30|196530.4|196405.4|196518.7|196393.7|196530.9|196405.9|196516.8|196391.8|21
1726155100000|2024-09-12 15:31:40|196520.2|196395.2|196528.2|196403.2|196529.5|196404.5|196518.9|196393.9|12
1726155110000|2024-09-12 15:31:50|196526.7|196401.7|196489.5|196439.5|196535.9|196448.5|196486.2|196401.7|10
1726155120000|2024-09-12 15:32:00|196490.4|196440.4|196483|196433|196491.1|196441.1|196478.7|196428.7|16
1726155130000|2024-09-12 15:32:10|196483.5|196433.5|196486.7|196436.7|196505.2|196455.2|196483.5|196433.5|18
1726155140000|2024-09-12 15:32:20|196485.9|196435.9|196496.8|196446.8|196500.6|196450.6|196477|196427|18
1726155150000|2024-09-12 15:32:30|196497.6|196447.6|196497.2|196447.2|196498|196448|196493.1|196443.1|11
1726155160000|2024-09-12 15:32:40|196495.7|196445.7|196494.2|196444.2|196495.7|196445.7|196487.2|196437.2|19
1726155170000|2024-09-12 15:32:50|196494.9|196444.9|196532.5|196482.5|196534.9|196484.9|196494.9|196444.9|21
1726155180000|2024-09-12 15:33:00|196530.1|196480.1|196529|196479|196530.2|196480.2|196518.6|196468.6|33
1726155190000|2024-09-12 15:33:10|196530.1|196480.1|196471.7|196346.7|196530.1|196480.1|196471.7|196346.7|20
1726155200000|2024-09-12 15:33:20|196465.8|196340.8|196435.5|196310.5|196466.4|196341.4|196435.5|196310.5|19
1726155210000|2024-09-12 15:33:30|196434.9|196309.9|196391.6|196266.6|196435.2|196310.2|196386.6|196261.6|25
1726155220000|2024-09-12 15:33:40|196390|196265|196412.4|196287.4|196419|196294|196388.5|196263.5|15
1726155230000|2024-09-12 15:33:50|196409.8|196284.8|196347.7|196222.7|196409.8|196284.8|196340.2|196215.2|15
1726155240000|2024-09-12 15:34:00|196344.7|196219.7|196334.8|196209.8|196350.4|196225.4|196315.3|196190.3|18
1726155250000|2024-09-12 15:34:10|196331|196206|196308.7|196258.7|196335.6|196258.7|196295.8|196203.9|15
1726155260000|2024-09-12 15:34:20|196307.7|196257.7|196355.6|196230.6|196355.6|196257.7|196307.7|196226.5|16
1726155270000|2024-09-12 15:34:30|196356.6|196231.6|196350.3|196225.3|196356.6|196231.6|196350.3|196225.3|7
1726155280000|2024-09-12 15:34:40|196347.7|196222.7|196358.7|196233.7|196358.7|196233.7|196340.5|196215.5|21
1726155290000|2024-09-12 15:34:50|196352.4|196227.4|196442.5|196317.5|196444.5|196334.8|196352.4|196227.4|23
1726155300000|2024-09-12 15:35:00|196442.4|196317.4|196436.4|196311.4|196442.6|196317.6|196425.3|196300.3|23
1726155310000|2024-09-12 15:35:10|196436|196311|196397.1|196347.1|196438.7|196348.7|196387.8|196306.4|28
1726155320000|2024-09-12 15:35:20|196396.3|196346.3|196386|196336|196396.3|196346.3|196381.9|196331.9|20
1726155330000|2024-09-12 15:35:30|196386.3|196336.3|196385.6|196335.6|196394.3|196344.3|196385.5|196335.5|15
1726155340000|2024-09-12 15:35:40|196383.6|196333.6|196386.7|196336.7|196389.8|196339.8|196377.2|196327.2|14
1726155350000|2024-09-12 15:35:50|196390.4|196340.4|196385.2|196335.2|196390.4|196340.4|196385.2|196335.2|16
1726155360000|2024-09-12 15:36:00|196386.1|196336.1|196399.5|196349.5|196399.5|196349.5|196386.1|196336.1|21
1726155370000|2024-09-12 15:36:10|196399.2|196349.2|196427|196377|196433.7|196383.7|196396.9|196346.9|25
1726155380000|2024-09-12 15:36:20|196423.8|196373.8|196429.1|196379.1|196431.2|196381.2|196418.9|196368.9|14
1726155390000|2024-09-12 15:36:30|196425.3|196375.3|196423.9|196373.9|196427|196377|196423.9|196373.9|7
1726155400000|2024-09-12 15:36:40|196423.7|196373.7|196432|196382|196461.7|196411.7|196423.1|196373.1|22
1726155410000|2024-09-12 15:36:50|196429.6|196379.6|196436.1|196311.1|196440|196385.2|196424.4|196299.4|16
1726155420000|2024-09-12 15:37:00|196438.3|196313.3|196435.2|196310.2|196446.3|196321.3|196435.2|196310.2|13
1726155430000|2024-09-12 15:37:10|196436.5|196311.5|196435.9|196310.9|196436.8|196311.8|196433|196308|8
1726155440000|2024-09-12 15:37:20|196438.6|196313.6|196326.9|196276.9|196438.6|196313.6|196321.8|196271|20
1726155450000|2024-09-12 15:37:30|196325.3|196275.3|196294.9|196244.9|196330.9|196280.9|196291|196241|20
1726155460000|2024-09-12 15:37:40|196296|196246|196304.1|196254.1|196304.8|196254.8|196294.9|196244.9|14
1726155470000|2024-09-12 15:37:50|196303.3|196253.3|196324.4|196199.4|196333.2|196253.3|196296.3|196179.6|24
1726155480000|2024-09-12 15:38:00|196323.8|196198.8|196292.3|196242.3|196324.7|196253|196287.2|196192.3|18
1726155490000|2024-09-12 15:38:10|196292.6|196242.6|196296.4|196246.4|196298.4|196248.4|196292.2|196242.2|12
1726155500000|2024-09-12 15:38:20|196295.8|196245.8|196296|196246|196300.5|196250.5|196292.2|196242.2|15
1726155510000|2024-09-12 15:38:30|196295|196245|196300.4|196250.4|196302.9|196252.9|196295|196245|10
1726155520000|2024-09-12 15:38:40|196299.6|196249.6|196299.2|196249.2|196301.3|196251.3|196298.4|196248.4|8
1726155530000|2024-09-12 15:38:50|196298.7|196248.7|196301.7|196251.7|196306.7|196256.7|196298.7|196248.7|14
1726155540000|2024-09-12 15:39:00|196302.9|196252.9|196296.4|196246.4|196302.9|196252.9|196290.3|196240.3|21
1726155550000|2024-09-12 15:39:10|196295.7|196245.7|196286.6|196236.6|196295.7|196245.7|196286.6|196236.6|15
1726155560000|2024-09-12 15:39:20|196285.1|196235.1|196307|196257|196307.6|196257.6|196276.7|196226.7|23
1726155570000|2024-09-12 15:39:30|196306.4|196256.4|196301.4|196251.4|196308.3|196258.3|196301.4|196251.4|17
1726155580000|2024-09-12 15:39:40|196302.3|196252.3|196296.5|196246.5|196304.5|196254.5|196267.1|196217.1|18
1726155590000|2024-09-12 15:39:50|196297|196247|196297.1|196247.1|196299.1|196249.1|196295.8|196245.8|12
1726155600000|2024-09-12 15:40:00|196296.1|196246.1|196213.8|196163.8|196296.7|196246.7|196211.6|196161.6|21
1726155610000|2024-09-12 15:40:10|196212.7|196162.7|196216.4|196166.4|196217|196167|196210.7|196160.7|12
1726155620000|2024-09-12 15:40:20|196216.2|196166.2|196216.5|196166.5|196225.7|196175.7|196209.5|196159.5|18
1726155630000|2024-09-12 15:40:30|196214.2|196164.2|196188.2|196138.2|196215.3|196165.3|196185.3|196135.3|18
1726155640000|2024-09-12 15:40:40|196188.9|196138.9|196188.6|196138.6|196189.8|196139.8|196188|196138|6
1726155650000|2024-09-12 15:40:50|196187.9|196137.9|196206|196156|196206|196156|196187.3|196137.3|10
1726155660000|2024-09-12 15:41:00|196205.5|196155.5|196204.2|196154.2|196205.5|196155.5|196193.5|196143.5|24
1726155670000|2024-09-12 15:41:10|196204.6|196154.6|196171.6|196121.6|196237.9|196187.9|196171.6|196121.6|24
1726155680000|2024-09-12 15:41:20|196165.6|196115.6|196172.7|196122.7|196190.1|196140.1|196162.7|196112.7|25
1726155690000|2024-09-12 15:41:30|196172|196122|196094.3|195969.3|196173|196123|196041.4|195966.5|24
1726155700000|2024-09-12 15:41:40|196091.9|195966.9|196062|196012|196091.9|196017.6|196028.8|195910.5|28
1726155710000|2024-09-12 15:41:50|196062.9|196012.9|196069|196019|196078.2|196028.2|196055.3|196005.3|18
1726155720000|2024-09-12 15:42:00|196069.8|196019.8|196114.1|195989.1|196120.1|196022.4|196069.8|195981.5|24
1726155730000|2024-09-12 15:42:10|196118.7|195993.7|196165.7|196040.7|196166.6|196041.6|196114.9|195989.9|18
1726155740000|2024-09-12 15:42:20|196166.6|196041.6|196189.1|196139.1|196215.2|196165.2|196143.3|196040.7|31
1726155750000|2024-09-12 15:42:30|196156.9|196106.9|196201.8|196076.8|196204.3|196106.9|196155.2|196070.8|10
1726155760000|2024-09-12 15:42:40|196200.4|196075.4|196205.1|196080.1|196205.1|196080.1|196190.3|196065.3|14
1726155770000|2024-09-12 15:42:50|196207.2|196082.2|196196.5|196071.5|196242.1|196117.1|196193.2|196068.2|33
1726155780000|2024-09-12 15:43:00|196198.5|196073.5|196237.6|196112.6|196243|196118|196198.5|196073.5|19
1726155790000|2024-09-12 15:43:10|196233.8|196108.8|196219.8|196094.8|196233.8|196129.2|196163.1|196089.2|25
1726155800000|2024-09-12 15:43:20|196219.1|196094.1|196203.6|196078.6|196219.1|196127.3|196164.3|196069.6|22
1726155810000|2024-09-12 15:43:30|196202.3|196077.3|196203.9|196078.9|196212.1|196087.1|196196.3|196071.3|19
1726155820000|2024-09-12 15:43:40|196203.3|196078.3|196239.7|196114.7|196241|196116|196203.3|196078.3|19
1726155830000|2024-09-12 15:43:50|196238.7|196113.7|196215|196090|196240|196115|196213.1|196088.1|24
1726155840000|2024-09-12 15:44:00|196190.8|196140.8|196190.2|196140.2|196190.8|196140.8|196187.8|196137.8|13
1726155850000|2024-09-12 15:44:10|196187.3|196137.3|196153.5|196103.5|196187.3|196137.3|196153.5|196103.5|20
1726155860000|2024-09-12 15:44:20|196153|196103|196176.6|196126.6|196177.4|196127.4|196153|196103|22
1726155870000|2024-09-12 15:44:30|196175.7|196125.7|196172.5|196122.5|196175.7|196125.7|196172.5|196122.5|15
1726155880000|2024-09-12 15:44:40|196162.1|196112.1|196149.3|196099.3|196168.3|196118.3|196142.2|196092.2|25
1726155890000|2024-09-12 15:44:50|196148.1|196098.1|196196.8|196146.8|196213.3|196163.3|196144|196094|24
1726155900000|2024-09-12 15:45:00|196188.4|196138.4|196232.1|196107.1|196234.1|196146.8|196176.1|196107|21
1726155910000|2024-09-12 15:45:10|196233.4|196108.4|196257.3|196132.3|196257.3|196132.3|196233.4|196108.4|9
1726155920000|2024-09-12 15:45:20|196258.5|196133.5|196253|196128|196259|196134|196250.8|196125.8|12
1726155930000|2024-09-12 15:45:30|196227.5|196102.5|196211|196161|196266.8|196162.4|196206.6|196102.5|15
1726155940000|2024-09-12 15:45:40|196209.5|196159.5|196162.7|196112.7|196209.5|196159.5|196162.2|196112.2|27
1726155950000|2024-09-12 15:45:50|196163.2|196113.2|196169.7|196119.7|196171.9|196121.9|196159.4|196109.4|18
1726155960000|2024-09-12 15:46:00|196168.6|196118.6|196188.4|196138.4|196189.1|196139.1|196167.2|196117.2|19
1726155970000|2024-09-12 15:46:10|196187.6|196137.6|196204.3|196154.3|196207.4|196157.4|196174.2|196124.2|21
1726155980000|2024-09-12 15:46:20|196203.9|196153.9|196236.1|196111.1|196236.8|196154.4|196192.1|196105.6|18
1726155990000|2024-09-12 15:46:30|196237.1|196112.1|196240.9|196115.9|196242.1|196117.1|196235.2|196110.2|15
1726156000000|2024-09-12 15:46:40|196242.8|196117.8|196226|196101|196242.9|196117.9|196219.8|196094.8|15
1726156010000|2024-09-12 15:46:50|196225.9|196100.9|196235|196110|196239.3|196114.3|196225.9|196100.9|29
1726156020000|2024-09-12 15:47:00|196221.1|196096.1|196181.1|196056.1|196221.1|196096.1|196174.8|196049.8|25
1726156030000|2024-09-12 15:47:10|196182.6|196057.6|196185.8|196060.8|196185.8|196060.8|196173.8|196048.8|22
1726156040000|2024-09-12 15:47:20|196185.3|196060.3|196186.2|196061.2|196190.5|196065.5|196182.6|196057.6|28
1726156050000|2024-09-12 15:47:30|196187.1|196062.1|196137.4|196087.4|196187.1|196087.9|196131.2|196059|16
1726156060000|2024-09-12 15:47:40|196138.3|196088.3|196142.3|196092.3|196143|196093|196130.5|196080.5|18
1726156070000|2024-09-12 15:47:50|196141|196091|196143.8|196093.8|196150.6|196100.6|196141|196091|16
1726156080000|2024-09-12 15:48:00|196143.7|196093.7|196142.7|196092.7|196148.1|196098.1|196142.7|196092.7|11
1726156090000|2024-09-12 15:48:10|196141.6|196091.6|196153.2|196103.2|196153.2|196103.2|196129.1|196079.1|13
1726156100000|2024-09-12 15:48:20|196152.7|196102.7|196189.8|196139.8|196189.8|196139.8|196152.7|196102.7|12
1726156110000|2024-09-12 15:48:30|196190.1|196140.1|196226.5|196101.5|196226.5|196144.4|196182.7|196098.6|19
1726156120000|2024-09-12 15:48:40|196224.8|196099.8|196234.3|196109.3|196236.1|196111.1|196223.5|196098.5|7
1726156130000|2024-09-12 15:48:50|196233.4|196108.4|196230.2|196105.2|196233.4|196108.4|196229.8|196104.8|6
1726156140000|2024-09-12 15:49:00|196227.5|196102.5|196208.5|196083.5|196227.5|196102.5|196196.9|196071.9|20
1726156150000|2024-09-12 15:49:10|196206.7|196081.7|196207.9|196082.9|196211.7|196086.7|196203.2|196078.2|14
1726156160000|2024-09-12 15:49:20|196208.9|196083.9|196207.6|196082.6|196210.4|196085.4|196206.6|196081.6|13
1726156170000|2024-09-12 15:49:30|196206.8|196081.8|196195.5|196070.5|196214.4|196089.4|196190.3|196065.3|23
1726156180000|2024-09-12 15:49:40|196194.5|196069.5|196207.5|196082.5|196208.2|196083.2|196194.5|196069.5|14
1726156190000|2024-09-12 15:49:50|196208.4|196083.4|196232.7|196107.7|196245.7|196120.7|196208.4|196083.4|15
1726156200000|2024-09-12 15:50:00|196233.9|196108.9|196241.2|196116.2|196241.2|196116.2|196233.9|196108.9|16
1726156210000|2024-09-12 15:50:10|196241.3|196116.3|196222.9|196097.9|196298.7|196173.7|196198|196073|23
1726156220000|2024-09-12 15:50:20|196223.9|196098.9|196217.4|196092.4|196223.9|196098.9|196211|196086|22
1726156230000|2024-09-12 15:50:30|196225.4|196100.4|196237|196112|196239.1|196114.1|196225.4|196100.4|13
1726156240000|2024-09-12 15:50:40|196236.5|196111.5|196233.2|196108.2|196241|196116|196232.5|196107.5|20
1726156250000|2024-09-12 15:50:50|196235|196110|196260|196135|196276.2|196151.2|196233.8|196108.8|21
1726156260000|2024-09-12 15:51:00|196259.9|196134.9|196210.4|196160.4|196272.7|196216.9|196205.8|196134.9|33
1726156270000|2024-09-12 15:51:10|196210.2|196160.2|196113.3|196063.3|196210.4|196160.4|196113.3|196063.3|28
1726156280000|2024-09-12 15:51:20|196114.3|196064.3|196111.2|196061.2|196122.2|196072.2|196109.6|196059.6|22
1726156290000|2024-09-12 15:51:30|196110.6|196060.6|196109.2|196059.2|196110.6|196060.6|196083.9|196033.9|17
1726156300000|2024-09-12 15:51:40|196108.7|196058.7|196093|196043|196108.7|196058.7|196088.6|196038.6|19
1726156310000|2024-09-12 15:51:50|196093.6|196043.6|196133|196008|196135.2|196047.3|196091.9|196005.9|12
1726156320000|2024-09-12 15:52:00|196131.7|196006.7|196132.6|196007.6|196135.6|196010.6|196105.3|195980.3|16
1726156330000|2024-09-12 15:52:10|196133.4|196008.4|196100.3|196050.3|196134.4|196050.3|196100.3|196003.7|9
1726156340000|2024-09-12 15:52:20|196101.6|196051.6|196190.3|196140.3|196191|196141|196101.6|196051.6|20
1726156350000|2024-09-12 15:52:30|196189.2|196139.2|196190.2|196140.2|196190.5|196140.5|196181.7|196131.7|12
1726156360000|2024-09-12 15:52:40|196192.4|196142.4|196191.3|196141.3|196209.4|196159.4|196181.7|196131.7|17
1726156370000|2024-09-12 15:52:50|196189.7|196139.7|196192|196142|196193.3|196143.3|196189.7|196139.7|5
1726156380000|2024-09-12 15:53:00|196192.4|196142.4|196192.4|196142.4|196192.4|196142.4|196192.4|196142.4|1
1726156390000|2024-09-12 15:53:10|196196.4|196146.4|196210.9|196160.9|196210.9|196160.9|196196.4|196146.4|17
1726156400000|2024-09-12 15:53:20|196208.7|196158.7|196233.3|196183.3|196265.4|196215.4|196207.9|196157.9|30
1726156410000|2024-09-12 15:53:30|196235.1|196185.1|196231.5|196181.5|196236.1|196186.1|196226.3|196176.3|17
1726156420000|2024-09-12 15:53:40|196230.8|196180.8|196176.5|196051.5|196230.8|196180.8|196129.8|196050.6|22
1726156430000|2024-09-12 15:53:50|196178.6|196053.6|196194.3|196144.3|196233|196144.3|196178.6|196053.6|15
1726156440000|2024-09-12 15:54:00|196196|196146|196182.9|196132.9|196208.9|196158.9|196182.9|196132.9|16
1726156450000|2024-09-12 15:54:10|196185.4|196135.4|196188.4|196138.4|196188.5|196138.5|196184.4|196134.4|15
1726156460000|2024-09-12 15:54:20|196183|196133|196153.2|196103.2|196183|196133|196152.9|196102.9|13
1726156470000|2024-09-12 15:54:30|196149.3|196099.3|196151|196101|196152.5|196102.5|196148.5|196098.5|12
1726156480000|2024-09-12 15:54:40|196151.7|196101.7|196122.9|196072.9|196151.7|196101.7|196119.5|196069.5|20
1726156490000|2024-09-12 15:54:50|196122.3|196072.3|196155.1|196105.1|196155.1|196105.1|196121.4|196071.4|16
1726156500000|2024-09-12 15:55:00|196153.9|196103.9|196131|196081|196169.1|196119.1|196131|196081|15
1726156510000|2024-09-12 15:55:10|196131.6|196081.6|196151.6|196101.6|196152.8|196102.8|196129.8|196079.8|16
1726156520000|2024-09-12 15:55:20|196150.9|196100.9|196150.3|196100.3|196150.9|196100.9|196150.3|196100.3|3
1726156530000|2024-09-12 15:55:30|196149.7|196099.7|196165.3|196115.3|196165.5|196115.5|196149.7|196099.7|8
1726156540000|2024-09-12 15:55:40|196163.7|196113.7|196159.8|196109.8|196163.7|196113.7|196159.2|196109.2|9
1726156550000|2024-09-12 15:55:50|196158.9|196108.9|196163.6|196113.6|196163.6|196113.6|196156.3|196106.3|13
1726156560000|2024-09-12 15:56:00|196163|196113|196181.8|196131.8|196185.6|196135.6|196161.5|196111.5|15
1726156570000|2024-09-12 15:56:10|196182.5|196132.5|196235.4|196110.4|196271.7|196146.7|196182.5|196094.5|17
1726156580000|2024-09-12 15:56:20|196220.1|196095.1|196215.5|196090.5|196221.3|196096.3|196208.8|196083.8|21
1726156590000|2024-09-12 15:56:30|196216.2|196091.2|196277|196152|196277|196152|196214.3|196089.3|20
1726156600000|2024-09-12 15:56:40|196277.2|196152.2|196217.8|196092.8|196288.5|196176.1|196178.6|196092.8|32
1726156610000|2024-09-12 15:56:50|196218.6|196093.6|196211.3|196086.3|196220.4|196095.4|196208.8|196083.8|19
1726156620000|2024-09-12 15:57:00|196212.3|196087.3|196217.9|196092.9|196218.5|196093.5|196210.6|196085.6|15
1726156630000|2024-09-12 15:57:10|196216.7|196091.7|196231|196106|196235.4|196110.4|196209.1|196084.1|23
1726156640000|2024-09-12 15:57:20|196235.5|196110.5|196175.7|196125.7|196236.4|196125.7|196175.3|196085.5|24
1726156650000|2024-09-12 15:57:30|196177.6|196127.6|196173|196123|196178.1|196128.1|196171.2|196121.2|26
1726156660000|2024-09-12 15:57:40|196174|196124|196174.8|196124.8|196174.8|196124.8|196168.6|196118.6|10
1726156670000|2024-09-12 15:57:50|196174.2|196124.2|196172.5|196122.5|196175.1|196125.1|196164|196114|19
1726156680000|2024-09-12 15:58:00|196173.4|196123.4|196145.4|196095.4|196176.1|196126.1|196141.3|196091.3|18
1726156690000|2024-09-12 15:58:10|196146.1|196096.1|196110.6|196060.6|196146.1|196096.1|196089.5|196039.5|17
1726156700000|2024-09-12 15:58:20|196111.4|196061.4|196102.8|196052.8|196114.9|196064.9|196096|196046|22
1726156710000|2024-09-12 15:58:30|196103.8|196053.8|196095.6|196045.6|196103.8|196053.8|196086.7|196036.7|23
1726156720000|2024-09-12 15:58:40|196096.4|196046.4|196091.3|196041.3|196099.1|196049.1|196081.6|196031.6|20
1726156730000|2024-09-12 15:58:50|196089.8|196039.8|196136.8|196011.8|196137.9|196052.6|196089.8|196010.5|23
1726156740000|2024-09-12 15:59:00|196139|196014|196098.4|196048.4|196150|196063.4|196091.6|196013.7|19
1726156750000|2024-09-12 15:59:10|196098.6|196048.6|196103.2|196053.2|196108.5|196058.5|196098.2|196048.2|23
1726156760000|2024-09-12 15:59:20|196105.5|196055.5|196104.1|196054.1|196107.6|196057.6|196096.9|196046.9|11
1726156770000|2024-09-12 15:59:30|196103.3|196053.3|196102.8|196052.8|196103.3|196053.3|196101.4|196051.4|10
1726156780000|2024-09-12 15:59:40|196102.1|196052.1|196103.2|196053.2|196106.4|196056.4|196099.4|196049.4|13
1726156790000|2024-09-12 15:59:50|196095.4|196045.4|196104.1|196054.1|196106.5|196056.5|196081.3|196031.3|19
1726156800000|2024-09-12 16:00:00|196104.5|196054.5|196100.2|196050.2|196110.9|196060.9|196099.7|196049.7|15
1726156810000|2024-09-12 16:00:10|196098.2|196048.2|196106.2|196056.2|196108.3|196058.3|196093.6|196043.6|24
1726156820000|2024-09-12 16:00:20|196106.9|196056.9|196109.2|196059.2|196109.2|196059.2|196106.9|196056.9|3
1726156830000|2024-09-12 16:00:30|196109.8|196059.8|196110.8|196060.8|196111.1|196061.1|196109.8|196059.8|5
1726156840000|2024-09-12 16:00:40|196110.1|196060.1|196092|196042|196110.1|196060.1|196086|196036|18
1726156850000|2024-09-12 16:00:50|196093.1|196043.1|196095.9|196045.9|196097.8|196047.8|196093.1|196043.1|10
1726156860000|2024-09-12 16:01:00|196088.2|196038.2|196057.6|196007.6|196095.3|196045.3|196035|195985|25
1726156870000|2024-09-12 16:01:10|196056.8|196006.8|196052.9|196002.9|196099.9|196049.9|196052.6|196002.6|25
1726156880000|2024-09-12 16:01:20|196054.5|196004.5|196072.6|196022.6|196072.6|196022.6|196053.5|196003.5|10
1726156890000|2024-09-12 16:01:30|196073.1|196023.1|196079.5|196029.5|196079.5|196029.5|196073.1|196023.1|5
1726156900000|2024-09-12 16:01:40|196080.4|196030.4|196055.4|196005.4|196098.7|196048.7|196054.9|196004.9|15
1726156910000|2024-09-12 16:01:50|196055.9|196005.9|196058.6|196008.6|196059.3|196009.3|196055.9|196005.9|9
1726156920000|2024-09-12 16:02:00|196054.8|196004.8|196053.2|196003.2|196060|196010|196047.3|195997.3|16
1726156930000|2024-09-12 16:02:10|196051.8|196001.8|196045.9|195995.9|196051.8|196001.8|196043.5|195993.5|14
1726156940000|2024-09-12 16:02:20|196047.6|195997.6|196049|195999|196055.6|196005.6|196044.3|195994.3|17
1726156950000|2024-09-12 16:02:30|196048.2|195998.2|196047.3|195997.3|196051.6|196001.6|196041.7|195991.7|11
1726156960000|2024-09-12 16:02:40|196050.6|196000.6|196046.2|195996.2|196050.7|196000.7|196044.2|195994.2|20
1726156970000|2024-09-12 16:02:50|196046.9|195996.9|196049.3|195999.3|196049.3|195999.3|196041.8|195991.8|15
1726156980000|2024-09-12 16:03:00|196048.5|195998.5|196049.3|195999.3|196049.3|195999.3|196043.9|195993.9|11
1726156990000|2024-09-12 16:03:10|196044.1|195994.1|196048.2|195998.2|196049.2|195999.2|196042.7|195992.7|24
1726157000000|2024-09-12 16:03:20|196044|195994|196081.8|195956.8|196085.2|195998.1|196041.6|195956.8|20
1726157010000|2024-09-12 16:03:30|196082.8|195957.8|196046.2|195996.2|196101.6|195997.6|196046.1|195955.8|15
1726157020000|2024-09-12 16:03:40|196044.1|195994.1|196004.9|195954.9|196047.4|195997.4|196003.1|195953.1|10
1726157030000|2024-09-12 16:03:50|196007.5|195957.5|196023.8|195973.8|196029.2|195979.2|196007.5|195957.5|18
1726157040000|2024-09-12 16:04:00|196024.6|195974.6|196030.8|195980.8|196035.6|195985.6|196011|195961|30
1726157050000|2024-09-12 16:04:10|196031.5|195981.5|196037.9|195987.9|196047.6|195997.6|196031.5|195981.5|14
1726157060000|2024-09-12 16:04:20|196041.4|195991.4|196039.2|195989.2|196041.4|195991.4|196038.3|195988.3|10
1726157070000|2024-09-12 16:04:30|196035.3|195985.3|195996.2|195946.2|196038.9|195988.9|195992.8|195942.8|14
1726157080000|2024-09-12 16:04:40|195995.4|195945.4|196027|195977|196030.8|195980.8|195995.4|195945.4|17
1726157090000|2024-09-12 16:04:50|196024.8|195974.8|196011.6|195961.6|196026.2|195976.2|196001|195951|14
1726157100000|2024-09-12 16:05:00|196014.5|195964.5|196016.6|195966.6|196022.7|195972.7|196013.1|195963.1|28
1726157110000|2024-09-12 16:05:10|196016.4|195966.4|196006|195956|196019.8|195969.8|196005.4|195955.4|16
1726157120000|2024-09-12 16:05:20|196003.4|195953.4|196011.5|195886.5|196011.5|195955|195958|195880.3|21
1726157130000|2024-09-12 16:05:30|196016.5|195891.5|195994.1|195869.1|196049.2|195924.2|195984.5|195859.5|18
1726157140000|2024-09-12 16:05:40|195995|195870|196019.4|195894.4|196034.5|195909.5|195992.1|195867.1|15
1726157150000|2024-09-12 16:05:50|196019.3|195894.3|195893.2|195768.2|196019.3|195916|195886|195761|25
1726157160000|2024-09-12 16:06:00|195876.1|195826.1|195878.1|195828.1|195903.9|195833.4|195866.8|195771.1|27
1726157170000|2024-09-12 16:06:10|195878.3|195828.3|195871.6|195821.6|195878.3|195828.3|195868.4|195818.4|19
1726157180000|2024-09-12 16:06:20|195871.8|195821.8|195861|195811|195871.8|195821.8|195834.2|195784.2|19
1726157190000|2024-09-12 16:06:30|195862.2|195812.2|195875.9|195825.9|195883.7|195833.7|195862.2|195812.2|17
1726157200000|2024-09-12 16:06:40|195875.3|195825.3|195925.1|195800.1|195928.7|195835.6|195873.6|195800.1|18
1726157210000|2024-09-12 16:06:50|195925.5|195800.5|196006.2|195881.2|196011.7|195911.2|195925.5|195800.5|25
1726157220000|2024-09-12 16:07:00|195961.9|195911.9|196001.7|195951.7|196013.4|195954.8|195961.9|195882.6|27
1726157230000|2024-09-12 16:07:10|196001.6|195951.6|196013.6|195963.6|196036.1|195969|196001.6|195906.8|25
1726157240000|2024-09-12 16:07:20|196011.2|195961.2|196002.4|195952.4|196012.4|195962.4|196002.4|195952.4|19
1726157250000|2024-09-12 16:07:30|195999.5|195949.5|195982.1|195932.1|196002|195952|195982.1|195932.1|14
1726157260000|2024-09-12 16:07:40|195982.9|195932.9|195894.3|195844.3|195982.9|195932.9|195887.3|195837.3|23
1726157270000|2024-09-12 16:07:50|195893.9|195843.9|195935.6|195810.6|195935.8|195843.9|195889.8|195807|11
1726157280000|2024-09-12 16:08:00|195937.1|195812.1|195950.2|195825.2|195953.8|195828.8|195931.1|195806.1|15
1726157290000|2024-09-12 16:08:10|195949.2|195824.2|195950.5|195825.5|195950.5|195825.5|195944.8|195819.8|9
1726157300000|2024-09-12 16:08:20|195947.7|195822.7|195944.8|195819.8|195957.3|195832.3|195942.2|195817.2|20
1726157310000|2024-09-12 16:08:30|195943.9|195818.9|195941.7|195816.7|195944|195819|195940.4|195815.4|12
1726157320000|2024-09-12 16:08:40|195938.7|195813.7|195967|195842|195970.4|195845.4|195938.7|195813.7|23
1726157330000|2024-09-12 16:08:50|195964.6|195839.6|195943|195818|195966|195841|195942.8|195817.8|18
1726157340000|2024-09-12 16:09:00|195942.9|195817.9|195915.3|195790.3|195943.4|195818.4|195913.3|195788.3|16
1726157350000|2024-09-12 16:09:10|195914.6|195789.6|195934.2|195809.2|195935.9|195810.9|195912.5|195787.5|23
1726157360000|2024-09-12 16:09:20|195932|195807|195873.9|195748.9|195932|195807|195869.1|195744.1|20
1726157370000|2024-09-12 16:09:30|195872.1|195747.1|195782.2|195732.2|195872.1|195747.1|195770|195689.3|19
1726157380000|2024-09-12 16:09:40|195782.4|195732.4|195776.7|195726.7|195782.4|195732.4|195739.6|195689.6|23
1726157390000|2024-09-12 16:09:50|195776.3|195726.3|195779.9|195729.9|195782.2|195732.2|195775|195725|13
1726157400000|2024-09-12 16:10:00|195781.6|195731.6|195951.2|195826.2|195977.4|195889.3|195781.6|195731.6|32
1726157410000|2024-09-12 16:10:10|195950.1|195825.1|195906.3|195781.3|195950.1|195825.1|195906.1|195781.1|12
1726157420000|2024-09-12 16:10:20|195905|195780|195839.9|195789.9|195905|195801.6|195815|195749.3|17
1726157430000|2024-09-12 16:10:30|195840.5|195790.5|195846.8|195796.8|195917.2|195809|195840.5|195786.6|21
1726157440000|2024-09-12 16:10:40|195845.7|195795.7|195814.6|195764.6|195845.7|195795.7|195811.7|195761.7|19
1726157450000|2024-09-12 16:10:50|195813.6|195763.6|195843.5|195793.5|195862.6|195812.6|195810.1|195760.1|19
1726157460000|2024-09-12 16:11:00|195844.4|195794.4|195789.3|195739.3|195844.4|195794.4|195787.2|195737.2|15
1726157470000|2024-09-12 16:11:10|195790.7|195740.7|195789.1|195739.1|195793.5|195743.5|195785.9|195735.9|18
1726157480000|2024-09-12 16:11:20|195787.9|195737.9|195727.8|195677.8|195787.9|195737.9|195727.8|195677.8|21
1726157490000|2024-09-12 16:11:30|195700.9|195650.9|195709|195659|195726.7|195676.7|195666.2|195616.2|30
1726157500000|2024-09-12 16:11:40|195704.9|195654.9|195741.6|195691.6|195741.6|195691.6|195702.4|195652.4|21
1726157510000|2024-09-12 16:11:50|195737.5|195687.5|195724.2|195674.2|195767.3|195717.3|195712.3|195662.3|25
1726157520000|2024-09-12 16:12:00|195721.6|195671.6|195778.3|195728.3|195778.3|195728.3|195717.3|195667.3|22
1726157530000|2024-09-12 16:12:10|195779.8|195729.8|195778.8|195728.8|195781.4|195731.4|195778.7|195728.7|11
1726157540000|2024-09-12 16:12:20|195780.2|195730.2|195780.1|195730.1|195783.2|195733.2|195778.8|195728.8|16
1726157550000|2024-09-12 16:12:30|195782.8|195732.8|195738.9|195688.9|195787.6|195737.6|195735.2|195685.2|21
1726157560000|2024-09-12 16:12:40|195738.7|195688.7|195779|195654|195779.8|195698.7|195735.7|195654|23
1726157570000|2024-09-12 16:12:50|195775.3|195650.3|195773.4|195648.4|195779.2|195654.2|195773.4|195648.4|25
1726157580000|2024-09-12 16:13:00|195776.9|195651.9|195830.9|195705.9|195837.3|195712.3|195776.9|195651.9|26
1726157590000|2024-09-12 16:13:10|195828.3|195703.3|195806.5|195756.5|195830.3|195763.6|195771.1|195697.3|24
1726157600000|2024-09-12 16:13:20|195805.3|195755.3|195776.1|195726.1|195811.6|195761.6|195766.8|195716.8|18
1726157610000|2024-09-12 16:13:30|195761.8|195711.8|195720.2|195670.2|195761.8|195711.8|195712.8|195662.8|21
1726157620000|2024-09-12 16:13:40|195716.7|195666.7|195683.1|195633.1|195716.7|195666.7|195674.5|195624.5|16
1726157630000|2024-09-12 16:13:50|195684.4|195634.4|195677.2|195627.2|195684.4|195634.4|195656.2|195606.2|19
1726157640000|2024-09-12 16:14:00|195677.8|195627.8|195719.6|195594.6|195731.1|195628.5|195677.8|195594.6|20
1726157650000|2024-09-12 16:14:10|195719|195594|195719.3|195594.3|195719.3|195594.3|195694|195569|16
1726157660000|2024-09-12 16:14:20|195721.7|195596.7|195729.8|195604.8|195729.8|195604.8|195721.7|195596.7|10
1726157670000|2024-09-12 16:14:30|195729.2|195604.2|195712.8|195587.8|195729.2|195604.2|195712.8|195587.8|9
1726157680000|2024-09-12 16:14:40|195701.8|195576.8|195714.7|195589.7|195714.7|195589.7|195701.8|195576.8|14
1726157690000|2024-09-12 16:14:50|195716.4|195591.4|195652.6|195527.6|195716.4|195591.4|195642|195517|12
1726157700000|2024-09-12 16:15:00|195653.8|195528.8|195680.9|195555.9|195691.6|195566.6|195642.4|195517.4|23
1726157710000|2024-09-12 16:15:10|195680.6|195555.6|195698.2|195573.2|195699.2|195574.2|195680.6|195555.6|4
1726157720000|2024-09-12 16:15:20|195698.1|195573.1|195697.6|195572.6|195698.1|195573.1|195696.3|195571.3|3
1726157730000|2024-09-12 16:15:30|195699.8|195574.8|195699.3|195574.3|195703.7|195578.7|195698.4|195573.4|8
1726157750000|2024-09-12 16:15:50|195702.2|195577.2|195698.3|195573.3|195702.2|195577.2|195698.3|195573.3|3
1726157760000|2024-09-12 16:16:00|195717|195592|195787.3|195662.3|195787.9|195662.9|195717|195592|26
1726157770000|2024-09-12 16:16:10|195787.2|195662.2|195780.7|195655.7|195788.8|195663.8|195780.7|195655.7|14
1726157780000|2024-09-12 16:16:20|195783.1|195658.1|195726.5|195601.5|195783.1|195658.1|195722.7|195597.7|18
1726157790000|2024-09-12 16:16:30|195725.7|195600.7|195682.5|195632.5|195725.7|195632.9|195674.4|195595.5|13
1726157800000|2024-09-12 16:16:40|195683.4|195633.4|195676.4|195626.4|195693.1|195643.1|195676.4|195626.4|12
1726157810000|2024-09-12 16:16:50|195680|195630|195699.6|195649.6|195699.6|195649.6|195675.2|195625.2|15
1726157820000|2024-09-12 16:17:00|195699|195649|195718.2|195668.2|195730.5|195680.5|195699|195649|29
1726157830000|2024-09-12 16:17:10|195720.5|195670.5|195670.8|195545.8|195720.5|195670.5|195629.6|195544.6|27
1726157840000|2024-09-12 16:17:20|195668.6|195543.6|195684.2|195559.2|195691.7|195566.7|195668.6|195543.6|26
1726157850000|2024-09-12 16:17:30|195685.1|195560.1|195639.9|195514.9|195685.1|195560.1|195639.9|195514.9|19
1726157860000|2024-09-12 16:17:40|195639.1|195514.1|195613.1|195563.1|195643.6|195567.6|195605.6|195514.1|19
1726157870000|2024-09-12 16:17:50|195611|195561|195644.7|195519.7|195644.7|195562.4|195602.2|195519.7|10
1726157880000|2024-09-12 16:18:00|195642.5|195517.5|195634.5|195509.5|195644.3|195519.3|195633.2|195508.2|10
1726157890000|2024-09-12 16:18:10|195629.9|195504.9|195575|195525|195629.9|195528.7|195560.9|195494.7|13
1726157900000|2024-09-12 16:18:20|195576.5|195526.5|195586.8|195536.8|195586.8|195536.8|195560.9|195510.9|16
1726157910000|2024-09-12 16:18:30|195587.4|195537.4|195571.1|195521.1|195587.4|195537.4|195565.3|195515.3|18
1726157920000|2024-09-12 16:18:40|195571.8|195521.8|195573.6|195523.6|195578.3|195528.3|195570.8|195520.8|16
1726157930000|2024-09-12 16:18:50|195575.1|195525.1|195577|195527|195578.9|195528.9|195575.1|195525.1|5
1726157940000|2024-09-12 16:19:00|195576.5|195526.5|195604.3|195554.3|195615.8|195565.8|195570|195520|20
1726157950000|2024-09-12 16:19:10|195602.9|195552.9|195610.1|195560.1|195611.1|195561.1|195602.9|195552.9|15
1726157960000|2024-09-12 16:19:20|195609.2|195559.2|195676.7|195626.7|195693.9|195643.9|195609.2|195559.2|25
1726157970000|2024-09-12 16:19:30|195676.5|195626.5|195754.4|195629.4|195754.8|195668|195675.1|195625.1|23
1726157980000|2024-09-12 16:19:40|195746.5|195621.5|195770.9|195645.9|195773.8|195648.8|195746.5|195621.5|13
1726157990000|2024-09-12 16:19:50|195770.5|195645.5|195736.6|195611.6|195770.5|195645.5|195736.6|195611.6|19
1726158000000|2024-09-12 16:20:00|195735.5|195610.5|195731.5|195606.5|195735.5|195610.5|195729.1|195604.1|12
1726158010000|2024-09-12 16:20:10|195732.9|195607.9|195712.2|195662.2|195778.9|195662.2|195711.3|195607.9|7
1726158020000|2024-09-12 16:20:20|195711.9|195661.9|195677.1|195552.1|195749.3|195661.9|195671.6|195546.6|13
1726158030000|2024-09-12 16:20:30|195677.3|195552.3|195674.2|195549.2|195677.6|195552.6|195670|195545|17
1726158040000|2024-09-12 16:20:40|195673.4|195548.4|195676.9|195551.9|195676.9|195551.9|195670.2|195545.2|13
1726158050000|2024-09-12 16:20:50|195681.5|195556.5|195677.1|195552.1|195688.3|195563.3|195672.3|195547.3|17
1726158060000|2024-09-12 16:21:00|195678.4|195553.4|195632.4|195582.4|195678.4|195582.4|195621.6|195528|14
1726158070000|2024-09-12 16:21:10|195634.7|195584.7|195593|195543|195644|195594|195589.7|195539.7|19
1726158080000|2024-09-12 16:21:20|195592.7|195542.7|195579.7|195529.7|195612.4|195544.5|195579.7|195486.8|15
1726158090000|2024-09-12 16:21:30|195575.3|195525.3|195542.3|195417.3|195575.3|195525.3|195496.9|195410.3|30
1726158100000|2024-09-12 16:21:40|195541|195416|195461.5|195411.5|195542.3|195451.5|195433.8|195383.8|20
1726158110000|2024-09-12 16:21:50|195451.7|195401.7|195444|195394|195451.7|195401.7|195431|195381|18
1726158120000|2024-09-12 16:22:00|195443.4|195393.4|195442|195392|195445.7|195395.7|195437|195387|19
1726158130000|2024-09-12 16:22:10|195442.5|195392.5|195443.1|195393.1|195443.1|195393.1|195438.1|195388.1|17
1726158140000|2024-09-12 16:22:20|195442.5|195392.5|195501.3|195451.3|195512|195462|195442.5|195392.5|23
1726158150000|2024-09-12 16:22:30|195503.6|195453.6|195447.2|195397.2|195506.9|195456.9|195447.2|195397.2|18
1726158160000|2024-09-12 16:22:40|195452.4|195402.4|195484.3|195434.3|195487.4|195437.4|195447.1|195397.1|24
1726158170000|2024-09-12 16:22:50|195486.6|195436.6|195456.3|195406.3|195486.6|195436.6|195451.8|195401.8|14
1726158180000|2024-09-12 16:23:00|195457.1|195407.1|195488.4|195438.4|195509.4|195459.4|195457.1|195407.1|26
1726158190000|2024-09-12 16:23:10|195489|195439|195447.1|195397.1|195490.5|195440.5|195447.1|195397.1|22
1726158200000|2024-09-12 16:23:20|195447.8|195397.8|195454|195404|195456.6|195406.6|195447.8|195397.8|14
1726158210000|2024-09-12 16:23:30|195452.5|195402.5|195444.3|195394.3|195452.5|195402.5|195436.8|195386.8|20
1726158220000|2024-09-12 16:23:40|195445.3|195395.3|195484.9|195434.9|195508.6|195458.6|195445.3|195395.3|24
1726158230000|2024-09-12 16:23:50|195486.2|195436.2|195489.9|195439.9|195493.7|195443.7|195456.3|195406.3|23
1726158240000|2024-09-12 16:24:00|195485.6|195435.6|195476.9|195426.9|195494.1|195444.1|195474.2|195424.2|27
1726158250000|2024-09-12 16:24:10|195478.1|195428.1|195472.9|195422.9|195493.1|195443.1|195469.5|195419.5|28
1726158260000|2024-09-12 16:24:20|195474.2|195424.2|195470.2|195420.2|195475.8|195425.8|195466.8|195416.8|12
1726158270000|2024-09-12 16:24:30|195473.9|195423.9|195501|195451|195515.3|195465.3|195473.9|195423.9|24
1726158280000|2024-09-12 16:24:40|195500.5|195450.5|195503.7|195453.7|195503.7|195453.7|195499.9|195449.9|16
1726158290000|2024-09-12 16:24:50|195500|195450|195490.1|195440.1|195500.6|195450.6|195490.1|195440.1|16
1726158300000|2024-09-12 16:25:00|195494.2|195444.2|195503.3|195453.3|195506.3|195456.3|195478.7|195428.7|20
1726158310000|2024-09-12 16:25:10|195502.4|195452.4|195496.3|195446.3|195502.4|195452.4|195495.2|195445.2|20
1726158320000|2024-09-12 16:25:20|195496.7|195446.7|195503.2|195453.2|195504.7|195454.7|195496.7|195446.7|16
1726158330000|2024-09-12 16:25:30|195501.6|195451.6|195504.5|195454.5|195505.6|195455.6|195501.2|195451.2|13
1726158340000|2024-09-12 16:25:40|195503.6|195453.6|195504.8|195454.8|195506.5|195456.5|195503.6|195453.6|11
1726158350000|2024-09-12 16:25:50|195503.7|195453.7|195503.8|195453.8|195504.4|195454.4|195503.1|195453.1|6
1726158360000|2024-09-12 16:26:00|195503.1|195453.1|195505.5|195455.5|195505.8|195455.8|195499.6|195449.6|22
1726158370000|2024-09-12 16:26:10|195544.8|195494.8|195503.6|195453.6|195544.8|195494.8|195500|195450|15
1726158380000|2024-09-12 16:26:20|195504.3|195454.3|195504|195454|195506.2|195456.2|195504|195454|8
1726158390000|2024-09-12 16:26:30|195503.3|195453.3|195514|195464|195535.3|195485.3|195495.4|195445.4|12
1726158400000|2024-09-12 16:26:40|195514.3|195464.3|195562.3|195437.3|195562.3|195464.6|195514.3|195422.2|8
1726158410000|2024-09-12 16:26:50|195558.9|195433.9|195598.1|195473.1|195598.1|195473.1|195558.9|195433.9|19
1726158420000|2024-09-12 16:27:00|195597.1|195472.1|195676.3|195551.3|195682.7|195557.7|195597.1|195472.1|24
1726158430000|2024-09-12 16:27:10|195676|195551|195663.6|195538.6|195676|195551|195657.7|195532.7|13
1726158440000|2024-09-12 16:27:20|195659.7|195534.7|195627.4|195577.4|195659.7|195577.5|195603.2|195534.7|8
1726158450000|2024-09-12 16:27:30|195628.5|195578.5|195650.1|195600.1|195651.7|195601.7|195628.5|195578.5|21
1726158460000|2024-09-12 16:27:40|195648.7|195598.7|195668.9|195543.9|195672.2|195599.6|195643.3|195532.8|22
1726158470000|2024-09-12 16:27:50|195671.4|195546.4|195637|195587|195691.9|195593.2|195618.1|195530|32
1726158480000|2024-09-12 16:28:00|195609.6|195559.6|195647.9|195597.9|195649.3|195599.3|195609.6|195559.6|29
1726158490000|2024-09-12 16:28:10|195650.8|195600.8|195681.7|195556.7|195683.4|195600.8|195646.5|195553.5|11
1726158500000|2024-09-12 16:28:20|195680.9|195555.9|195683.5|195633.5|195714.2|195633.5|195676.9|195555.9|15
1726158510000|2024-09-12 16:28:30|195681.5|195631.5|195745.5|195695.5|195745.5|195695.5|195681.5|195631.5|26
1726158520000|2024-09-12 16:28:40|195745|195695|195728.9|195678.9|195745|195695|195717|195667|19
1726158530000|2024-09-12 16:28:50|195727.9|195677.9|195713.6|195663.6|195734.8|195684.8|195698.3|195648.3|25
1726158540000|2024-09-12 16:29:00|195696.5|195646.5|195742.5|195692.5|195745.1|195695.1|195696.5|195646.5|25
1726158550000|2024-09-12 16:29:10|195742.4|195692.4|195765.2|195715.2|195771.4|195721.4|195727.2|195677.2|21
1726158560000|2024-09-12 16:29:20|195765.8|195715.8|195776.6|195726.6|195777.9|195727.9|195760.1|195710.1|23
1726158570000|2024-09-12 16:29:30|195777.6|195727.6|195823.6|195698.6|195852|195730.8|195777.6|195697|23
1726158580000|2024-09-12 16:29:40|195829.4|195704.4|195834.4|195709.4|195838.3|195713.3|195829.4|195704.4|9
1726158590000|2024-09-12 16:29:50|195835.2|195710.2|195854.1|195729.1|195855.3|195730.3|195834.2|195709.2|18
1726158600000|2024-09-12 16:30:00|195860.8|195735.8|195895|195770|195899.3|195774.3|195860.8|195735.8|26
1726158610000|2024-09-12 16:30:10|195883.7|195758.7|195839.7|195789.7|195888|195798.7|195835.6|195746.9|17
1726158620000|2024-09-12 16:30:20|195833.4|195783.4|195854|195804|195854|195804|195829.8|195779.8|23
1726158630000|2024-09-12 16:30:30|195854.6|195804.6|195856.9|195806.9|195859.8|195809.8|195853.9|195803.9|19
1726158640000|2024-09-12 16:30:40|195857.4|195807.4|195899.3|195849.3|195899.3|195849.3|195857.4|195807.4|28
1726158650000|2024-09-12 16:30:50|195896.2|195846.2|195935.7|195885.7|195948.5|195898.5|195882.6|195832.6|25
1726158660000|2024-09-12 16:31:00|195926.7|195876.7|195806.3|195756.3|195926.7|195876.7|195800.7|195750.7|27
1726158670000|2024-09-12 16:31:10|195805.4|195755.4|195824.4|195774.4|195824.4|195774.4|195804.9|195754.9|10
1726158680000|2024-09-12 16:31:20|195823.4|195773.4|195813.1|195763.1|195824.4|195774.4|195813.1|195763.1|17
1726158690000|2024-09-12 16:31:30|195812.7|195762.7|195820.5|195770.5|195844|195794|195812.7|195762.7|21
1726158700000|2024-09-12 16:31:40|195821.4|195771.4|195839.7|195789.7|195874.4|195792.2|195817.1|195735.4|19
1726158710000|2024-09-12 16:31:50|195842.7|195792.7|195872.3|195822.3|195872.3|195822.3|195823.7|195773.7|20
1726158720000|2024-09-12 16:32:00|195859.2|195809.2|195943.1|195893.1|195985.7|195893.6|195857.2|195807.2|22
1726158730000|2024-09-12 16:32:10|195938.1|195888.1|195885|195835|195938.1|195888.1|195880.1|195830.1|14
1726158740000|2024-09-12 16:32:20|195882.2|195832.2|195918.6|195868.6|195920.3|195870.3|195882|195832|24
1726158750000|2024-09-12 16:32:30|195919|195869|195900.4|195850.4|195919.8|195869.8|195898.9|195848.9|19
1726158760000|2024-09-12 16:32:40|195899.1|195849.1|195865.2|195815.2|195899.1|195849.1|195862.3|195812.3|20
1726158770000|2024-09-12 16:32:50|195864.4|195814.4|195887.2|195837.2|195890.1|195840.1|195864|195814|15
1726158780000|2024-09-12 16:33:00|195890.5|195840.5|195907.6|195782.6|195922.1|195840.5|195881.3|195776|25
1726158790000|2024-09-12 16:33:10|195910.9|195785.9|195901.4|195776.4|195916.9|195791.9|195890.8|195765.8|16
1726158800000|2024-09-12 16:33:20|195901.5|195776.5|195898.9|195773.9|195901.5|195776.5|195894.5|195769.5|7
1726158810000|2024-09-12 16:33:30|195898.6|195773.6|195901.4|195776.4|195904.1|195779.1|195897.8|195772.8|14
1726158820000|2024-09-12 16:33:40|195902|195777|195895.2|195845.2|195902|195851.4|195884.6|195773.1|16
1726158830000|2024-09-12 16:33:50|195893.9|195843.9|195899.7|195849.7|195901.1|195851.1|195893.9|195843.9|12
1726158840000|2024-09-12 16:34:00|195897.1|195847.1|195974.9|195924.9|195976.7|195926.7|195897.1|195847.1|23
1726158850000|2024-09-12 16:34:10|195972.1|195922.1|195952.5|195902.5|195982.1|195932.1|195952.5|195902.5|17
1726158860000|2024-09-12 16:34:20|195947.1|195897.1|195915.2|195865.2|195953.4|195903.4|195905.2|195855.2|13
1726158870000|2024-09-12 16:34:30|195911.2|195861.2|195902.4|195852.4|195913.9|195863.9|195894.2|195844.2|15
1726158880000|2024-09-12 16:34:40|195904.8|195854.8|195910.7|195860.7|195913.5|195863.5|195904.6|195854.6|17
1726158890000|2024-09-12 16:34:50|195911.5|195861.5|195935.5|195885.5|195939.2|195889.2|195910.7|195860.7|23
1726158900000|2024-09-12 16:35:00|195935.6|195885.6|196013.9|195888.9|196014.4|195889.4|195935.4|195849.1|16
1726158910000|2024-09-12 16:35:10|196011.6|195886.6|195983.1|195858.1|196014.1|195889.1|195980.2|195855.2|16
1726158920000|2024-09-12 16:35:20|195984.6|195859.6|195963.4|195838.4|195984.6|195859.6|195958.9|195833.9|17
1726158930000|2024-09-12 16:35:30|195964.8|195839.8|195946.6|195821.6|195964.8|195839.8|195945.6|195820.6|12
1726158940000|2024-09-12 16:35:40|195948.3|195823.3|195949.5|195824.5|195949.5|195824.5|195945|195820|4
1726158950000|2024-09-12 16:35:50|195949.9|195824.9|195914.4|195789.4|195949.9|195824.9|195914.4|195789.4|5
1726158960000|2024-09-12 16:36:00|195939.7|195814.7|195923.6|195798.6|195953.7|195828.7|195918.6|195793.6|21
1726158970000|2024-09-12 16:36:10|195928.2|195803.2|195927.3|195802.3|195928.2|195803.2|195927.3|195802.3|2
1726158980000|2024-09-12 16:36:20|195927.4|195802.4|195975.8|195850.8|195980.6|195855.6|195922|195797|9
1726158990000|2024-09-12 16:36:30|195976.8|195851.8|195922.3|195872.3|195976.8|195902.2|195922.3|195851.8|27
1726159000000|2024-09-12 16:36:40|195923.5|195873.5|195958.7|195833.7|195958.9|195874.3|195918.3|195832.4|9
1726159010000|2024-09-12 16:36:50|195959.4|195834.4|195934.3|195884.3|195959.4|195884.3|195913.8|195817.7|11
1726159020000|2024-09-12 16:37:00|195933.6|195883.6|195904.7|195854.7|195933.6|195883.6|195904.7|195854.7|9
1726159030000|2024-09-12 16:37:10|195904|195854|195908.6|195858.6|195910.1|195860.1|195899.9|195849.9|8
1726159040000|2024-09-12 16:37:20|195908.5|195858.5|195933|195883|195939.5|195889.5|195908.2|195858.2|13
1726159050000|2024-09-12 16:37:30|195934.6|195884.6|195930.4|195880.4|195934.6|195884.6|195928|195878|14
1726159060000|2024-09-12 16:37:40|195931|195881|195910.3|195860.3|195931|195881|195907.5|195857.5|14
1726159070000|2024-09-12 16:37:50|195906.3|195856.3|195909.6|195859.6|195912.6|195862.6|195903.8|195853.8|15
1726159080000|2024-09-12 16:38:00|195910|195860|195910.6|195860.6|195911.6|195861.6|195908.4|195858.4|13
1726159090000|2024-09-12 16:38:10|195912.4|195862.4|195920.8|195870.8|195920.8|195870.8|195909.5|195859.5|12
1726159100000|2024-09-12 16:38:20|195921.7|195871.7|195915.3|195865.3|195921.7|195871.7|195915.3|195865.3|10
1726159110000|2024-09-12 16:38:30|195914.5|195864.5|195914.5|195864.5|195916.4|195866.4|195913.7|195863.7|8
1726159120000|2024-09-12 16:38:40|195913.4|195863.4|195913.4|195863.4|195920.8|195870.8|195910.2|195860.2|14
1726159130000|2024-09-12 16:38:50|195914.2|195864.2|195882.2|195832.2|195917.5|195867.5|195876.7|195826.7|22
1726159140000|2024-09-12 16:39:00|195882.7|195832.7|195878.8|195828.8|195883.4|195833.4|195874.5|195824.5|13
1726159150000|2024-09-12 16:39:10|195878.4|195828.4|195880.9|195830.9|195881.2|195831.2|195878.4|195828.4|9
1726159160000|2024-09-12 16:39:20|195880.8|195830.8|195881|195831|195881|195831|195880.4|195830.4|3
1726159170000|2024-09-12 16:39:30|195878.2|195828.2|195876.3|195826.3|195878.2|195828.2|195861.9|195811.9|14
1726159180000|2024-09-12 16:39:40|195875.6|195825.6|195890.8|195840.8|195891.4|195841.4|195873|195823|17
1726159190000|2024-09-12 16:39:50|195889.7|195839.7|195878.7|195828.7|195889.7|195839.7|195870.6|195820.6|24
1726159200000|2024-09-12 16:40:00|195877.3|195827.3|195875.6|195825.6|195878.1|195828.1|195873.7|195823.7|17
1726159210000|2024-09-12 16:40:10|195873.2|195823.2|195877.4|195827.4|195878.6|195828.6|195873.2|195823.2|12
1726159220000|2024-09-12 16:40:20|195878.1|195828.1|195890|195840|195890.4|195840.4|195874.9|195824.9|20
1726159240000|2024-09-12 16:40:40|195890.5|195840.5|195879.3|195829.3|195890.5|195840.5|195878.6|195828.6|12
1726159250000|2024-09-12 16:40:50|195879.7|195829.7|195876.5|195826.5|195883.2|195833.2|195873.6|195823.6|11
1726159260000|2024-09-12 16:41:00|195878.8|195828.8|195873.4|195823.4|195921.4|195871.4|195873.4|195823.4|11
1726159270000|2024-09-12 16:41:10|195874.2|195824.2|195873.4|195823.4|195874.2|195824.2|195873.4|195823.4|2
1726159280000|2024-09-12 16:41:20|195874.7|195824.7|195874.3|195824.3|195878.2|195828.2|195872.1|195822.1|5
1726159290000|2024-09-12 16:41:30|195874.2|195824.2|195874.2|195824.2|195874.2|195824.2|195874.2|195824.2|1
1726159300000|2024-09-12 16:41:40|195875.8|195825.8|195876.1|195826.1|195882.7|195832.7|195872.4|195822.4|6
1726159310000|2024-09-12 16:41:50|195873|195823|195870.7|195820.7|195873.4|195823.4|195866.1|195816.1|7
1726159320000|2024-09-12 16:42:00|195870|195820|195869.3|195819.3|195870|195820|195869.3|195819.3|2
1726159330000|2024-09-12 16:42:10|195870.5|195820.5|195870.1|195820.1|195871.3|195821.3|195869.5|195819.5|5
1726159340000|2024-09-12 16:42:20|195869.6|195819.6|195867.5|195817.5|195870.9|195820.9|195866.1|195816.1|8
1726159350000|2024-09-12 16:42:30|195866.6|195816.6|195866.6|195816.6|195866.6|195816.6|195866.6|195816.6|1
1726159360000|2024-09-12 16:42:40|195866.1|195816.1|195836.9|195786.9|195866.1|195816.1|195827.9|195777.9|15
1726159370000|2024-09-12 16:42:50|195834|195784|195845.9|195720.9|195846.8|195784.8|195820.6|195712|19
1726159380000|2024-09-12 16:43:00|195846.9|195721.9|195807|195757|195846.9|195757|195807|195720.9|11
1726159390000|2024-09-12 16:43:10|195799.5|195674.5|195722.8|195672.8|195820.8|195712|195718|195668|22
1726159400000|2024-09-12 16:43:20|195726|195676|195741.5|195691.5|195741.5|195691.5|195726|195676|21
1726159410000|2024-09-12 16:43:30|195741.7|195691.7|195745.2|195695.2|195760.3|195710.3|195741.7|195691.7|27
1726159420000|2024-09-12 16:43:40|195747.4|195697.4|195746.4|195696.4|195755.9|195705.9|195745.1|195695.1|19
1726159430000|2024-09-12 16:43:50|195745.2|195695.2|195753.8|195703.8|195753.8|195703.8|195745.2|195695.2|11
1726159440000|2024-09-12 16:44:00|195755.3|195705.3|195747.9|195697.9|195755.3|195705.3|195743.6|195693.6|10
1726159450000|2024-09-12 16:44:10|195745.3|195695.3|195742.8|195692.8|195749.2|195699.2|195742.5|195692.5|13
1726159460000|2024-09-12 16:44:20|195743.5|195693.5|195743|195693|195746.1|195696.1|195741.9|195691.9|10
1726159470000|2024-09-12 16:44:30|195744.2|195694.2|195638.6|195588.6|195746.6|195696.6|195638.6|195588.6|24
1726159480000|2024-09-12 16:44:40|195639.5|195589.5|195594.1|195544.1|195640.3|195590.3|195564.6|195514.6|20
1726159490000|2024-09-12 16:44:50|195642.9|195592.9|195619.3|195569.3|195642.9|195592.9|195615.5|195565.5|15
1726159500000|2024-09-12 16:45:00|195620.3|195570.3|195626.7|195576.7|195629|195579|195620|195570|19
1726159510000|2024-09-12 16:45:10|195625.8|195575.8|195627|195577|195630.8|195580.8|195621.3|195571.3|20
1726159520000|2024-09-12 16:45:20|195626.9|195576.9|195635.6|195585.6|195638.1|195588.1|195626.1|195576.1|15
1726159530000|2024-09-12 16:45:30|195636.5|195586.5|195644.6|195594.6|195689.6|195639.6|195636.5|195586.5|19
1726159540000|2024-09-12 16:45:40|195641.6|195591.6|195622.6|195572.6|195644.2|195594.2|195619.6|195569.6|23
1726159550000|2024-09-12 16:45:50|195623.4|195573.4|195619.4|195569.4|195624.2|195574.2|195614.4|195564.4|11
1726159560000|2024-09-12 16:46:00|195620.2|195570.2|195611.1|195561.1|195620.2|195570.2|195607.7|195557.7|6
1726159570000|2024-09-12 16:46:10|195612.2|195562.2|195666.1|195616.1|195666.6|195616.6|195611.2|195561.2|20
1726159580000|2024-09-12 16:46:20|195666.8|195616.8|195655|195605|195667.3|195617.3|195636.9|195586.9|23
1726159590000|2024-09-12 16:46:30|195653.9|195603.9|195635|195585|195656.9|195606.9|195628.7|195578.7|16
1726159600000|2024-09-12 16:46:40|195635.7|195585.7|195631.4|195581.4|195657.5|195607.5|195616.7|195566.7|24
1726159610000|2024-09-12 16:46:50|195630.7|195580.7|195632.8|195582.8|195634.4|195584.4|195626.1|195576.1|9
1726159620000|2024-09-12 16:47:00|195632.2|195582.2|195584.8|195534.8|195632.2|195582.2|195575.5|195525.5|15
1726159630000|2024-09-12 16:47:10|195580.8|195530.8|195604.9|195479.9|195605.1|195533.5|195580|195464.2|10
1726159640000|2024-09-12 16:47:20|195604.5|195479.5|195625.2|195500.2|195625.2|195500.2|195578.5|195453.5|13
1726159650000|2024-09-12 16:47:30|195624.3|195499.3|195634.7|195509.7|195636.6|195511.6|195617.7|195492.7|24
1726159660000|2024-09-12 16:47:40|195634.2|195509.2|195633.9|195508.9|195637.2|195512.2|195632.6|195507.6|13
1726159670000|2024-09-12 16:47:50|195628.1|195503.1|195612.3|195487.3|195630.2|195505.2|195603.6|195478.6|15
1726159680000|2024-09-12 16:48:00|195613.4|195488.4|195611.9|195486.9|195614.9|195489.9|195611.9|195486.9|7
1726159690000|2024-09-12 16:48:10|195612.9|195487.9|195628.5|195578.5|195630.6|195580.6|195612.9|195487.9|9
1726159700000|2024-09-12 16:48:20|195628|195578|195599.9|195549.9|195628|195578|195599.7|195549.7|15
1726159710000|2024-09-12 16:48:30|195599.4|195549.4|195602.4|195552.4|195602.5|195552.5|195595.3|195545.3|12
1726159720000|2024-09-12 16:48:40|195600.7|195550.7|195600.5|195550.5|195603.4|195553.4|195597.4|195547.4|8
1726159730000|2024-09-12 16:48:50|195602.9|195552.9|195598.1|195548.1|195604.4|195554.4|195593.9|195543.9|19
1726159740000|2024-09-12 16:49:00|195595.5|195545.5|195599.5|195549.5|195599.5|195549.5|195592.5|195542.5|17
1726159750000|2024-09-12 16:49:10|195597.4|195547.4|195561.9|195511.9|195597.4|195547.4|195561.7|195511.7|16
1726159760000|2024-09-12 16:49:20|195560.9|195510.9|195562.1|195512.1|195562.6|195512.6|195560.9|195510.9|5
1726159770000|2024-09-12 16:49:30|195562.5|195512.5|195509.1|195459.1|195562.5|195512.5|195493.3|195443.3|17
1726159780000|2024-09-12 16:49:40|195506.9|195456.9|195502.6|195452.6|195506.9|195456.9|195500.6|195450.6|16
1726159790000|2024-09-12 16:49:50|195503.8|195453.8|195511.2|195461.2|195513.8|195463.8|195499.8|195449.8|12
1726159800000|2024-09-12 16:50:00|195508.3|195458.3|195512.1|195462.1|195513.9|195463.9|195508.3|195458.3|24
1726159810000|2024-09-12 16:50:10|195514.6|195464.6|195465.4|195415.4|195514.6|195464.6|195459.3|195409.3|24
1726159820000|2024-09-12 16:50:20|195473.4|195423.4|195429.9|195379.9|195473.4|195423.4|195429.9|195379.9|24
1726159830000|2024-09-12 16:50:30|195430|195380|195482|195432|195487.9|195437.9|195430|195380|15
1726159840000|2024-09-12 16:50:40|195484.5|195434.5|195483.7|195433.7|195527.4|195477.4|195480|195430|17
1726159850000|2024-09-12 16:50:50|195482.8|195432.8|195479.7|195429.7|195483.2|195433.2|195464.7|195414.7|16
1726159860000|2024-09-12 16:51:00|195480.6|195430.6|195474.4|195424.4|195480.8|195430.8|195466|195416|16
1726159870000|2024-09-12 16:51:10|195475.4|195425.4|195509|195384|195514.3|195425.4|195475.4|195384|7
1726159880000|2024-09-12 16:51:20|195506.2|195381.2|195508.2|195383.2|195511.1|195386.1|195502.5|195377.5|12
1726159890000|2024-09-12 16:51:30|195511.4|195386.4|195514.9|195389.9|195517|195392|195508.9|195383.9|9
1726159900000|2024-09-12 16:51:40|195514.4|195389.4|195521|195396|195524.3|195399.3|195510.1|195385.1|7
1726159910000|2024-09-12 16:51:50|195519|195394|195517.2|195392.2|195519|195394|195515.1|195390.1|7
1726159920000|2024-09-12 16:52:00|195517.7|195392.7|195517.7|195392.7|195517.7|195392.7|195517.7|195392.7|1
1726159930000|2024-09-12 16:52:10|195519.8|195394.8|195515.2|195390.2|195519.8|195394.8|195514.5|195389.5|8
1726159940000|2024-09-12 16:52:20|195514.5|195389.5|195516.4|195391.4|195518.7|195393.7|195514.5|195389.5|5
1726159950000|2024-09-12 16:52:30|195517|195392|195522.2|195397.2|195525.6|195400.6|195503.9|195378.9|10
1726159960000|2024-09-12 16:52:40|195520|195395|195514.2|195389.2|195520|195395|195510.1|195385.1|13
1726159970000|2024-09-12 16:52:50|195513.8|195388.8|195533.1|195408.1|195534.2|195409.2|195511.9|195386.9|14
1726159980000|2024-09-12 16:53:00|195532.6|195407.6|195491.3|195366.3|195532.7|195457.9|195487.1|195366.3|15
1726159990000|2024-09-12 16:53:10|195505.7|195380.7|195529.4|195404.4|195530|195405|195501|195376|25
1726160000000|2024-09-12 16:53:20|195531.1|195406.1|195532.4|195407.4|195533.1|195408.1|195527.3|195402.3|11
1726160010000|2024-09-12 16:53:30|195530.1|195405.1|195516.3|195391.3|195532.5|195407.5|195516.3|195391.3|8
1726160020000|2024-09-12 16:53:40|195511.5|195386.5|195520.2|195395.2|195523.5|195398.5|195511.5|195386.5|21
1726160030000|2024-09-12 16:53:50|195519.6|195394.6|195520.9|195395.9|195524.6|195399.6|195494.2|195369.2|32
1726160040000|2024-09-12 16:54:00|195516.9|195391.9|195517.7|195392.7|195526.1|195401.1|195516|195391|30
1726160050000|2024-09-12 16:54:10|195517.8|195392.8|195529.6|195404.6|195535.1|195410.1|195517.8|195392.8|20
1726160060000|2024-09-12 16:54:20|195528.6|195403.6|195501.7|195376.7|195531|195406|195501.7|195376.7|15
1726160070000|2024-09-12 16:54:30|195513|195388|195517.2|195392.2|195530.8|195405.8|195513|195388|9
1726160080000|2024-09-12 16:54:40|195519.9|195394.9|195546.7|195421.7|195551|195426|195517.7|195392.7|17
1726160090000|2024-09-12 16:54:50|195551|195426|195547.1|195422.1|195551|195426|195546.2|195421.2|3
1726160100000|2024-09-12 16:55:00|195550.4|195425.4|195552.6|195427.6|195562.7|195437.7|195550.4|195425.4|7
1726160110000|2024-09-12 16:55:10|195551.8|195426.8|195552.1|195427.1|195559.4|195434.4|195551|195426|9
1726160120000|2024-09-12 16:55:20|195553.3|195428.3|195507.6|195457.6|195565.2|195457.6|195506|195416.7|10
1726160130000|2024-09-12 16:55:30|195507.5|195457.5|195499.5|195449.5|195507.5|195457.5|195489.9|195439.9|11
1726160140000|2024-09-12 16:55:40|195501.2|195451.2|195556|195431|195556|195467.1|195501.2|195426.1|15
1726160150000|2024-09-12 16:55:50|195553.6|195428.6|195552|195427|195560|195435|195552|195427|9
1726160160000|2024-09-12 16:56:00|195550.9|195425.9|195514|195464|195555.5|195466.2|195514|195425.9|23
1726160170000|2024-09-12 16:56:10|195515.1|195465.1|195558.2|195508.2|195565.4|195515.4|195515.1|195465.1|18
1726160180000|2024-09-12 16:56:20|195558.3|195508.3|195573.6|195523.6|195589.7|195539.7|195554|195504|26
1726160190000|2024-09-12 16:56:30|195577.5|195527.5|195605.2|195480.2|195613.9|195527.5|195573.8|195479.3|13
1726160200000|2024-09-12 16:56:40|195603.5|195478.5|195551.5|195426.5|195603.5|195478.5|195551.5|195426.5|17
1726160210000|2024-09-12 16:56:50|195551.4|195426.4|195550.6|195425.6|195552.3|195427.3|195548|195423|7
1726160220000|2024-09-12 16:57:00|195548.9|195423.9|195552|195427|195555.2|195430.2|195548.7|195423.7|12
1726160230000|2024-09-12 16:57:10|195551.3|195426.3|195549.8|195424.8|195551.3|195426.3|195545.2|195420.2|13
1726160240000|2024-09-12 16:57:20|195549.9|195424.9|195550.1|195425.1|195550.1|195425.1|195545.7|195420.7|7
1726160250000|2024-09-12 16:57:30|195551.8|195426.8|195494.7|195444.7|195551.8|195464.3|195489|195423.4|13
1726160260000|2024-09-12 16:57:40|195494|195444|195533.2|195483.2|195544|195494|195493.5|195443.5|19
1726160270000|2024-09-12 16:57:50|195532.6|195482.6|195516.6|195466.6|195535.9|195485.9|195496.6|195446.6|28
1726160280000|2024-09-12 16:58:00|195516.7|195466.7|195540.2|195490.2|195541.7|195491.7|195514.8|195464.8|34
1726160290000|2024-09-12 16:58:10|195537.8|195487.8|195587.8|195537.8|195600.7|195550.7|195536.9|195486.9|19
1726160300000|2024-09-12 16:58:20|195590.1|195540.1|195598.1|195548.1|195600|195550|195580.1|195530.1|25
1726160310000|2024-09-12 16:58:30|195597.3|195547.3|195579.7|195529.7|195616|195566|195574.7|195524.7|28
1726160320000|2024-09-12 16:58:40|195579.8|195529.8|195571.1|195521.1|195579.8|195529.8|195568.2|195518.2|29
1726160330000|2024-09-12 16:58:50|195570.6|195520.6|195575.4|195525.4|195578.3|195528.3|195566.9|195516.9|36
1726160340000|2024-09-12 16:59:00|195569.4|195519.4|195571.7|195521.7|195574.1|195524.1|195564.9|195514.9|35
1726160350000|2024-09-12 16:59:10|195570.4|195520.4|195563.9|195513.9|195570.4|195520.4|195563|195513|26
1726160360000|2024-09-12 16:59:20|195564.8|195514.8|195562.9|195512.9|195586.9|195536.9|195557.5|195507.5|33
1726160370000|2024-09-12 16:59:30|195566.9|195516.9|195541.3|195491.3|195567.7|195517.7|195531.1|195481.1|35
1726160380000|2024-09-12 16:59:40|195549.5|195499.5|195541.9|195491.9|195549.5|195499.5|195539.6|195489.6|35
1726160390000|2024-09-12 16:59:50|195544.4|195494.4|195552.4|195502.4|195553.7|195503.7|195543|195493|33
1726160400000|2024-09-12 17:00:00|195557.1|195507.1|195577.7|195527.7|195587.1|195537.1|195546.3|195496.3|21
1726160410000|2024-09-12 17:00:10|195576.2|195526.2|195603.9|195553.9|195609|195559|195573.7|195523.7|25
1726160420000|2024-09-12 17:00:20|195606.6|195556.6|195653.4|195528.4|195653.7|195572|195606.6|195524.2|33
1726160430000|2024-09-12 17:00:30|195651.2|195526.2|195632.6|195582.6|195654.6|195587.2|195613.1|195524.2|40
1726160440000|2024-09-12 17:00:40|195633.9|195583.9|195653.1|195528.1|195674.8|195587.3|195613|195525.6|35
1726160450000|2024-09-12 17:00:50|195657.3|195532.3|195667.6|195542.6|195670.1|195545.1|195650.9|195525.9|30
1726160460000|2024-09-12 17:01:00|195668.6|195543.6|195681|195556|195685.5|195560.5|195663|195538|17
1726160470000|2024-09-12 17:01:10|195683.2|195558.2|195654.6|195604.6|195691.9|195604.6|195654.6|195558.2|6
1726160480000|2024-09-12 17:01:20|195656|195606|195708.9|195583.9|195710|195628.7|195653.2|195583.9|14
1726160490000|2024-09-12 17:01:30|195711.9|195586.9|195696.1|195571.1|195712.3|195587.3|195696.1|195571.1|13
1726160500000|2024-09-12 17:01:40|195697.7|195572.7|195703.6|195578.6|195706.9|195581.9|195697.7|195572.7|7
1726160510000|2024-09-12 17:01:50|195710|195585|195683.9|195633.9|195740.8|195654.8|195675.1|195585|18
1726160520000|2024-09-12 17:02:00|195685.7|195635.7|195791.6|195666.6|195791.7|195666.7|195685.7|195628.2|35
1726160530000|2024-09-12 17:02:10|195792.9|195667.9|195810.1|195685.1|195816.6|195691.6|195780.2|195655.2|32
1726160540000|2024-09-12 17:02:20|195810.6|195685.6|195774.2|195724.2|195872.9|195782.7|195774.2|195685.6|29
1726160550000|2024-09-12 17:02:30|195788.5|195663.5|195766.7|195641.7|195789.9|195689.1|195728|195639.4|22
1726160560000|2024-09-12 17:02:40|195764.9|195639.9|195771.4|195646.4|195774.3|195649.3|195763.5|195638.5|19
1726160570000|2024-09-12 17:02:50|195772.4|195647.4|195781.9|195656.9|195781.9|195656.9|195771|195646|20
1726160580000|2024-09-12 17:03:00|195780.1|195655.1|195813.5|195688.5|195839.6|195714.6|195780.1|195655.1|28
1726160590000|2024-09-12 17:03:10|195814.6|195689.6|195805.3|195680.3|195814.6|195689.6|195796.4|195671.4|24
1726160600000|2024-09-12 17:03:20|195803.1|195678.1|195830.6|195705.6|195836.1|195711.1|195778.2|195653.2|9
1726160610000|2024-09-12 17:03:30|195832|195707|195889.1|195764.1|195903|195793.6|195831|195706|25
1726160620000|2024-09-12 17:03:40|195903.6|195778.6|195906.9|195781.9|195919|195794|195892.9|195767.9|34
1726160630000|2024-09-12 17:03:50|195918.1|195793.1|195884.2|195759.2|195924.2|195799.2|195878.2|195753.2|25
1726160640000|2024-09-12 17:04:00|195885|195760|195852.1|195727.1|195885.5|195760.5|195847.6|195722.6|23
1726160650000|2024-09-12 17:04:10|195852.2|195727.2|195943.2|195818.2|195944.9|195819.9|195845.8|195720.8|23
1726160660000|2024-09-12 17:04:20|195942.9|195817.9|195935.1|195810.1|195947.1|195822.1|195934.3|195809.3|13
1726160670000|2024-09-12 17:04:30|195933.4|195808.4|195920.9|195795.9|195933.4|195808.4|195920.9|195795.9|25
1726160680000|2024-09-12 17:04:40|195920.7|195795.7|195876.7|195751.7|195921.1|195796.1|195875|195750|26
1726160690000|2024-09-12 17:04:50|195877.1|195752.1|195834|195784|195877.7|195786.8|195832.8|195746.4|20
1726160700000|2024-09-12 17:05:00|195832.8|195782.8|195832.3|195782.3|195834.5|195784.5|195831.4|195781.4|13
1726160710000|2024-09-12 17:05:10|195831.7|195781.7|195834.2|195784.2|195834.2|195784.2|195831.7|195781.7|4
1726160720000|2024-09-12 17:05:20|195840.2|195790.2|195850.5|195800.5|195858.3|195808.3|195840.2|195790.2|14
1726160730000|2024-09-12 17:05:30|195851.8|195801.8|195881.2|195831.2|195888.4|195838.4|195851.2|195801.2|36
1726160740000|2024-09-12 17:05:40|195879.6|195829.6|195885.7|195835.7|195887.4|195837.4|195877.7|195827.7|28
1726160750000|2024-09-12 17:05:50|195885.4|195835.4|195882.2|195832.2|195885.4|195835.4|195879.4|195829.4|11
1726160760000|2024-09-12 17:06:00|195880.8|195830.8|195887.6|195762.6|195920.5|195830.8|195880.8|195761.6|19
1726160770000|2024-09-12 17:06:10|195889.8|195764.8|195917.4|195792.4|195921.9|195796.9|195889.8|195764.8|23
1726160780000|2024-09-12 17:06:20|195920.4|195795.4|195915.5|195790.5|195920.4|195795.4|195915.4|195790.4|16
1726160790000|2024-09-12 17:06:30|195916.1|195791.1|195965.8|195840.8|195969.7|195844.7|195885.6|195760.6|27
1726160800000|2024-09-12 17:06:40|195967.4|195842.4|195969.2|195844.2|195972.5|195885.9|195935.9|195840.7|12
1726160810000|2024-09-12 17:06:50|195968.1|195843.1|195996.7|195871.7|196006|195881|195968.1|195843.1|20
1726160820000|2024-09-12 17:07:00|195997.6|195872.6|196045.2|195920.2|196053.9|195954.1|195989.4|195864.4|38
1726160830000|2024-09-12 17:07:10|196045.4|195920.4|196042.6|195917.6|196045.9|195920.9|196036.3|195911.3|24
1726160840000|2024-09-12 17:07:20|196041.4|195916.4|196021.4|195896.4|196041.6|195916.6|196013.5|195888.5|22
1726160850000|2024-09-12 17:07:30|196021.6|195896.6|196031.4|195906.4|196036.3|195911.3|196020.4|195895.4|20
1726160860000|2024-09-12 17:07:40|196029.5|195904.5|195988.5|195863.5|196031.1|195906.1|195982.9|195857.9|16
1726160870000|2024-09-12 17:07:50|195985.8|195860.8|195974.8|195849.8|195993.6|195868.6|195963.3|195838.3|25
1726160880000|2024-09-12 17:08:00|195973.9|195848.9|195955.5|195905.5|195996.5|195908.4|195955.5|195846.9|18
1726160890000|2024-09-12 17:08:10|195956.3|195906.3|195949.2|195899.2|195956.3|195906.3|195946.6|195896.6|8
1726160900000|2024-09-12 17:08:20|195950.4|195900.4|195933.8|195883.8|195989.3|195901.1|195926.9|195857.8|20
1726160910000|2024-09-12 17:08:30|195938.5|195888.5|195976.1|195851.1|195982.2|195894.7|195938.5|195849.5|25
1726160920000|2024-09-12 17:08:40|195974.3|195849.3|195984.9|195859.9|195984.9|195859.9|195974.3|195849.3|7
1726160930000|2024-09-12 17:08:50|195984.8|195859.8|195882.5|195832.5|195985.4|195860.4|195875.6|195791.8|24
1726160940000|2024-09-12 17:09:00|195882.8|195832.8|195884.9|195834.9|195885.8|195835.8|195877.9|195827.9|28
1726160950000|2024-09-12 17:09:10|195891.9|195841.9|195871.1|195821.1|195902.2|195846.4|195855.9|195761.2|29
1726160960000|2024-09-12 17:09:20|195884.6|195834.6|195912|195862|195955.6|195866.2|195884.6|195812.9|29
1726160970000|2024-09-12 17:09:30|195913.7|195863.7|195909.3|195859.3|195914.8|195864.8|195902.5|195852.5|27
1726160980000|2024-09-12 17:09:40|195908.2|195858.2|195906.4|195856.4|195914.4|195864.4|195901.5|195851.5|21
1726160990000|2024-09-12 17:09:50|195907.8|195857.8|195926.6|195876.6|195932|195882|195907.3|195857.3|30
1726161000000|2024-09-12 17:10:00|195926.1|195876.1|195959.5|195909.5|195970.7|195920.7|195926.1|195876.1|25
1726161010000|2024-09-12 17:10:10|195960|195910|195950.4|195900.4|195960.9|195910.9|195949.3|195899.3|29
1726161020000|2024-09-12 17:10:20|195948.1|195898.1|195952.2|195902.2|195959.5|195909.5|195946.1|195896.1|34
1726161030000|2024-09-12 17:10:30|195952.4|195902.4|195952.7|195902.7|195954.8|195904.8|195952.1|195902.1|16
1726161040000|2024-09-12 17:10:40|195952.9|195902.9|195943.1|195893.1|195953.1|195903.1|195943.1|195893.1|11
1726161050000|2024-09-12 17:10:50|195938.1|195888.1|195915.9|195865.9|195962|195912|195899.7|195849.7|27
1726161060000|2024-09-12 17:11:00|195919.4|195869.4|195922.3|195872.3|195922.3|195872.3|195914.6|195864.6|18
1726161070000|2024-09-12 17:11:10|195917.6|195867.6|195917.8|195867.8|195922.9|195872.9|195916.4|195866.4|18
1726161080000|2024-09-12 17:11:20|195916.9|195866.9|195932.8|195882.8|195936.2|195886.2|195916.9|195866.9|30
1726161090000|2024-09-12 17:11:30|195932|195882|195984.5|195859.5|195984.5|195906.1|195932|195855.9|21
1726161100000|2024-09-12 17:11:40|195984.6|195859.6|195958.6|195833.6|195984.6|195859.6|195955.2|195830.2|18
1726161110000|2024-09-12 17:11:50|195958.2|195833.2|195949.1|195824.1|195958.2|195833.2|195949.1|195824.1|16
1726161120000|2024-09-12 17:12:00|195948.2|195823.2|195958.2|195833.2|195958.2|195833.2|195948.2|195823.2|15
1726161130000|2024-09-12 17:12:10|195955.7|195830.7|195952.8|195827.8|195962.9|195837.9|195951|195826|26
1726161140000|2024-09-12 17:12:20|195955|195830|195909.9|195859.9|195955.1|195859.9|195899.5|195826.8|13
1726161150000|2024-09-12 17:12:30|195908.3|195858.3|195937.6|195887.6|195948.7|195898.7|195907.3|195857.3|13
1726161160000|2024-09-12 17:12:40|195936.7|195886.7|195905.1|195855.1|195938|195888|195903.5|195853.5|28
1726161170000|2024-09-12 17:12:50|195903.7|195853.7|195908.2|195858.2|195910.1|195860.1|195902.7|195852.7|29
1726161180000|2024-09-12 17:13:00|195901.6|195851.6|195924.4|195874.4|195924.7|195874.7|195901.6|195851.6|23
1726161190000|2024-09-12 17:13:10|195922|195872|195929.7|195879.7|195929.7|195879.7|195922|195872|19
1726161200000|2024-09-12 17:13:20|195928.6|195878.6|195942.4|195892.4|195946.5|195896.5|195924.6|195874.6|14
1726161210000|2024-09-12 17:13:30|195941.8|195891.8|195939.9|195889.9|195942.9|195892.9|195930.4|195880.4|22
1726161220000|2024-09-12 17:13:40|195940.8|195890.8|195931.5|195881.5|195944|195894|195930.7|195880.7|12
1726161230000|2024-09-12 17:13:50|195932.6|195882.6|195923.4|195873.4|195934.8|195884.8|195921.4|195871.4|17
1726161240000|2024-09-12 17:14:00|195889.7|195839.7|195903.4|195853.4|195915.6|195865.6|195870.6|195820.6|30
1726161250000|2024-09-12 17:14:10|195905.1|195855.1|195889.5|195839.5|195910.1|195860.1|195889.5|195839.5|20
1726161260000|2024-09-12 17:14:20|195900.5|195850.5|195907.1|195857.1|195912.2|195862.2|195900.5|195850.5|23
1726161270000|2024-09-12 17:14:30|195907.2|195857.2|195903.3|195853.3|195909.9|195859.9|195900.6|195850.6|15
1726161280000|2024-09-12 17:14:40|195902.4|195852.4|195843.6|195793.6|195906.2|195856.2|195836.5|195786.5|25
1726161290000|2024-09-12 17:14:50|195844.7|195794.7|195842.7|195792.7|195858.8|195808.8|195836|195786|19
1726161300000|2024-09-12 17:15:00|195841.8|195791.8|195832.5|195782.5|195850.2|195800.2|195831.4|195781.4|21
1726161310000|2024-09-12 17:15:10|195832.4|195782.4|195832.9|195782.9|195834.9|195784.9|195828.5|195778.5|27
1726161320000|2024-09-12 17:15:20|195833.1|195783.1|195831.9|195781.9|195847.2|195797.2|195831.9|195781.9|13
1726161330000|2024-09-12 17:15:30|195830.6|195780.6|195776.5|195726.5|195836.5|195786.5|195754.8|195704.8|24
1726161340000|2024-09-12 17:15:40|195774.5|195724.5|195786.6|195736.6|195786.6|195736.6|195769.1|195719.1|21
1726161350000|2024-09-12 17:15:50|195787.5|195737.5|195784.6|195734.6|195788.3|195738.3|195783.3|195733.3|16
1726161360000|2024-09-12 17:16:00|195785.2|195735.2|195776|195726|195785.2|195735.2|195770.8|195720.8|15
1726161370000|2024-09-12 17:16:10|195775|195725|195739.6|195689.6|195775|195725|195737|195687|9
1726161380000|2024-09-12 17:16:20|195742.4|195692.4|195737.5|195687.5|195743.4|195693.4|195737.5|195687.5|7
1726161390000|2024-09-12 17:16:30|195702.1|195652.1|195734|195684|195734|195684|195692.9|195642.9|35
1726161400000|2024-09-12 17:16:40|195732.2|195682.2|195727.6|195677.6|195733.9|195683.9|195723.7|195673.7|18
1726161410000|2024-09-12 17:16:50|195727.2|195677.2|195727.1|195677.1|195730.8|195680.8|195727.1|195677.1|10
1726161420000|2024-09-12 17:17:00|195726.3|195676.3|195737.2|195687.2|195742.7|195692.7|195724|195674|14
1726161430000|2024-09-12 17:17:10|195734.8|195684.8|195736.1|195686.1|195737.8|195687.8|195732.2|195682.2|11
1726161440000|2024-09-12 17:17:20|195735.3|195685.3|195734.6|195684.6|195736.3|195686.3|195734.6|195684.6|7
1726161450000|2024-09-12 17:17:30|195733.7|195683.7|195734.9|195684.9|195737.3|195687.3|195733.7|195683.7|4
1726161460000|2024-09-12 17:17:40|195734.1|195684.1|195732.7|195682.7|195737.1|195687.1|195732.7|195682.7|10
1726161470000|2024-09-12 17:17:50|195734.5|195684.5|195719.6|195669.6|195738.1|195688.1|195713.9|195663.9|29
1726161480000|2024-09-12 17:18:00|195720.7|195670.7|195755.6|195630.6|195757.6|195671|195715.9|195630.6|25
1726161490000|2024-09-12 17:18:10|195756|195631|195752.9|195627.9|195761|195636|195751.5|195626.5|15
1726161500000|2024-09-12 17:18:20|195751.1|195626.1|195709.3|195659.3|195754.3|195659.3|195700.5|195616.1|14
1726161510000|2024-09-12 17:18:30|195710.4|195660.4|195706.3|195656.3|195711.5|195661.5|195706.3|195656.3|20
1726161520000|2024-09-12 17:18:40|195694.8|195644.8|195688.8|195638.8|195696.5|195646.5|195683.9|195633.9|25
1726161530000|2024-09-12 17:18:50|195687.5|195637.5|195650.8|195600.8|195687.8|195637.8|195648.6|195598.6|24
1726161540000|2024-09-12 17:19:00|195646.2|195596.2|195679.1|195629.1|195679.1|195629.1|195646.2|195596.2|25
1726161550000|2024-09-12 17:19:10|195677.3|195627.3|195642.5|195592.5|195678.1|195628.1|195636.4|195586.4|21
1726161560000|2024-09-12 17:19:20|195641.8|195591.8|195635.3|195585.3|195644.3|195594.3|195635.3|195585.3|8
1726161570000|2024-09-12 17:19:30|195634.4|195584.4|195628.4|195503.4|195635.9|195585.1|195620.2|195495.2|19
1726161580000|2024-09-12 17:19:40|195627|195502|195646.5|195521.5|195651.7|195526.7|195623.9|195498.9|22
1726161590000|2024-09-12 17:19:50|195652.7|195527.7|195659.8|195534.8|195663.3|195538.3|195650.1|195525.1|17
1726161600000|2024-09-12 17:20:00|195655.3|195530.3|195667.9|195542.9|195696.5|195571.5|195654.8|195529.8|30
1726161610000|2024-09-12 17:20:10|195672.7|195547.7|195675|195550|195676.9|195551.9|195667.7|195542.7|20
1726161620000|2024-09-12 17:20:20|195679.1|195554.1|195694.5|195569.5|195694.5|195569.5|195674.9|195549.9|14
1726161630000|2024-09-12 17:20:30|195692|195567|195683.3|195558.3|195698.6|195573.6|195679.8|195554.8|18
1726161640000|2024-09-12 17:20:40|195683.8|195558.8|195683.1|195558.1|195683.9|195558.9|195683.1|195558.1|5
1726161650000|2024-09-12 17:20:50|195682.1|195557.1|195673.1|195548.1|195683.8|195558.8|195670.1|195545.1|14
1726161660000|2024-09-12 17:21:00|195677.8|195552.8|195643.6|195518.6|195677.8|195584.1|195605.8|195518.2|18
1726161670000|2024-09-12 17:21:10|195643.5|195518.5|195612|195487|195644.8|195519.8|195595.7|195470.7|12
1726161680000|2024-09-12 17:21:20|195611|195486|195463.5|195413.5|195612.7|195487.7|195455.7|195405.7|32
1726161690000|2024-09-12 17:21:30|195462.1|195412.1|195499.6|195374.6|195506.6|195413.1|195462.1|195368.6|29
1726161700000|2024-09-12 17:21:40|195502.5|195377.5|195509.7|195384.7|195510|195385|195501.3|195376.3|22
1726161710000|2024-09-12 17:21:50|195504.6|195379.6|195505.1|195380.1|195509.6|195384.6|195484.2|195359.2|23
1726161720000|2024-09-12 17:22:00|195507.8|195382.8|195530.6|195405.6|195537.9|195412.9|195504.9|195379.9|35
1726161730000|2024-09-12 17:22:10|195531|195406|195532.9|195407.9|195534.1|195409.1|195527.8|195402.8|19
1726161740000|2024-09-12 17:22:20|195533|195408|195537.9|195412.9|195539.3|195414.3|195532.8|195407.8|13
1726161750000|2024-09-12 17:22:30|195537.6|195412.6|195534.7|195484.7|195543.7|195493.7|195520.7|195412.6|25
1726161760000|2024-09-12 17:22:40|195534.4|195484.4|195572.9|195447.9|195572.9|195486.6|195533.3|195447.9|10
1726161770000|2024-09-12 17:22:50|195565.1|195440.1|195567.8|195442.8|195567.8|195442.8|195564.5|195439.5|20
1726161780000|2024-09-12 17:23:00|195565.6|195440.6|195550.2|195500.2|195571.3|195500.2|195550.2|195438.2|24
1726161790000|2024-09-12 17:23:10|195549|195499|195545.1|195495.1|195549|195499|195544.2|195494.2|12
1726161800000|2024-09-12 17:23:20|195542.3|195492.3|195531.9|195481.9|195542.3|195492.3|195531.9|195481.9|3
1726161810000|2024-09-12 17:23:30|195534.2|195484.2|195532.2|195482.2|195540.7|195490.7|195532.2|195482.2|11
1726161820000|2024-09-12 17:23:40|195533.9|195483.9|195528|195478|195533.9|195483.9|195528|195478|4
1726161830000|2024-09-12 17:23:50|195529.5|195479.5|195534.5|195484.5|195561.7|195511.7|195529.5|195479.5|12
1726161840000|2024-09-12 17:24:00|195536.9|195486.9|195536.1|195486.1|195536.9|195486.9|195536.1|195486.1|2
1726161850000|2024-09-12 17:24:10|195536.2|195486.2|195533.1|195483.1|195536.2|195486.2|195533.1|195483.1|6
1726161860000|2024-09-12 17:24:20|195534|195484|195508.4|195458.4|195539|195489|195508.4|195458.4|8
1726161870000|2024-09-12 17:24:30|195512.2|195462.2|195461|195411|195513.6|195463.6|195453.2|195403.2|16
1726161880000|2024-09-12 17:24:40|195458.4|195408.4|195411.8|195361.8|195458.4|195408.4|195400.1|195350.1|26
1726161890000|2024-09-12 17:24:50|195411.9|195361.9|195465|195415|195468.8|195418.8|195409.3|195359.3|23
1726161900000|2024-09-12 17:25:00|195466.7|195416.7|195492.3|195367.3|195493.1|195416.7|195454.4|195367.3|17
1726161910000|2024-09-12 17:25:10|195490.5|195365.5|195504.4|195379.4|195504.5|195379.5|195490.2|195365.2|16
1726161920000|2024-09-12 17:25:20|195504.9|195379.9|195535.4|195410.4|195543.1|195418.1|195503.5|195378.5|16
1726161930000|2024-09-12 17:25:30|195534|195409|195517.2|195392.2|195537.4|195412.4|195517.2|195392.2|22
1726161940000|2024-09-12 17:25:40|195518|195393|195525.1|195400.1|195527.5|195402.5|195517.6|195392.6|18
1726161950000|2024-09-12 17:25:50|195525.7|195400.7|195528.3|195403.3|195534.5|195409.5|195525.7|195400.7|15
1726161960000|2024-09-12 17:26:00|195529.4|195404.4|195534.5|195409.5|195534.5|195409.5|195523.3|195398.3|20
1726161970000|2024-09-12 17:26:10|195537.8|195412.8|195522.5|195397.5|195537.8|195412.8|195522.5|195397.5|14
1726161980000|2024-09-12 17:26:20|195521.5|195396.5|195534.3|195409.3|195534.3|195409.3|195519|195394|21
1726161990000|2024-09-12 17:26:30|195532.8|195407.8|195543.5|195418.5|195546.1|195421.1|195512.2|195387.2|21
1726162000000|2024-09-12 17:26:40|195541.7|195416.7|195537.8|195412.8|195541.9|195416.9|195535.6|195410.6|20
1726162010000|2024-09-12 17:26:50|195535.7|195410.7|195538|195413|195543.9|195418.9|195535.1|195410.1|18
1726162020000|2024-09-12 17:27:00|195540.1|195415.1|195549.8|195424.8|195555.1|195430.1|195537.7|195412.7|17
1726162030000|2024-09-12 17:27:10|195548.9|195423.9|195548.5|195423.5|195554.4|195429.4|195548.5|195423.5|11
1726162040000|2024-09-12 17:27:20|195549.1|195424.1|195565.1|195440.1|195568|195443|195549.1|195424.1|11
1726162050000|2024-09-12 17:27:30|195582.1|195457.1|195562.2|195437.2|195582.1|195457.1|195561.4|195436.4|25
1726162060000|2024-09-12 17:27:40|195563|195438|195550.9|195425.9|195565.5|195440.5|195550.9|195425.9|21
1726162070000|2024-09-12 17:27:50|195555.1|195430.1|195558.9|195433.9|195559.1|195434.1|195555.1|195430.1|20
1726162080000|2024-09-12 17:28:00|195557.2|195432.2|195562.4|195437.4|195562.6|195437.6|195555.3|195430.3|21
1726162090000|2024-09-12 17:28:10|195562.1|195437.1|195569.6|195444.6|195576.3|195451.3|195561.5|195436.5|17
1726162100000|2024-09-12 17:28:20|195568.5|195443.5|195569.7|195444.7|195570.2|195445.2|195568.5|195443.5|15
1726162110000|2024-09-12 17:28:30|195569.8|195444.8|195576.1|195526.1|195577.4|195527.4|195541.1|195444.8|16
1726162120000|2024-09-12 17:28:40|195580.9|195530.9|195645.8|195595.8|195653.1|195603.1|195577.6|195527.6|31
1726162130000|2024-09-12 17:28:50|195645.2|195595.2|195665.5|195615.5|195668.1|195618.1|195645.2|195595.2|18
1726162140000|2024-09-12 17:29:00|195664|195614|195728.1|195603.1|195728.1|195637.2|195656.3|195603.1|19
1726162150000|2024-09-12 17:29:10|195725.8|195600.8|195718.9|195593.9|195730.4|195605.4|195718.5|195593.5|14
1726162160000|2024-09-12 17:29:20|195719.4|195594.4|195730.6|195605.6|195730.6|195605.6|195718.9|195593.9|15
1726162170000|2024-09-12 17:29:30|195729.9|195604.9|195730|195605|195733|195608|195728.8|195603.8|18
1726162180000|2024-09-12 17:29:40|195731.3|195606.3|195732|195607|195735.7|195610.7|195706.5|195581.5|15
1726162190000|2024-09-12 17:29:50|195729.6|195604.6|195673.7|195623.7|195729.6|195628.4|195673.7|195588.8|15
1726162200000|2024-09-12 17:30:00|195674|195624|195709.8|195584.8|195755.9|195630.9|195674|195584.8|24
1726162210000|2024-09-12 17:30:10|195713.7|195588.7|195714.2|195589.2|195715|195590|195709.5|195584.5|14
1726162220000|2024-09-12 17:30:20|195713.8|195588.8|195696.2|195571.2|195714.1|195589.1|195693.6|195568.6|12
1726162230000|2024-09-12 17:30:30|195697|195572|195698.3|195573.3|195699.3|195574.3|195694.7|195569.7|19
1726162240000|2024-09-12 17:30:40|195696.5|195571.5|195699.4|195574.4|195700.3|195575.3|195696.5|195571.5|4
1726162250000|2024-09-12 17:30:50|195699.3|195574.3|195698.6|195573.6|195701.1|195576.1|195697.9|195572.9|15
1726162260000|2024-09-12 17:31:00|195698|195573|195742.5|195617.5|195744|195619|195697.9|195572.9|11
1726162270000|2024-09-12 17:31:10|195741.6|195616.6|195744.2|195619.2|195744.2|195619.2|195741|195616|5
1726162280000|2024-09-12 17:31:20|195746.4|195621.4|195739.6|195614.6|195746.4|195621.4|195736.1|195611.1|15
1726162290000|2024-09-12 17:31:30|195758.9|195633.9|195707.4|195657.4|195758.9|195660.2|195706.7|195633.9|11
1726162300000|2024-09-12 17:31:40|195706.3|195656.3|195679.5|195629.5|195716.6|195656.3|195664.9|195588.7|27
1726162310000|2024-09-12 17:31:50|195686.9|195636.9|195668.4|195618.4|195725.3|195641.9|195665.9|195600.3|31
1726162320000|2024-09-12 17:32:00|195670.1|195620.1|195682.7|195632.7|195712.7|195641.4|195663|195586.4|24
1726162330000|2024-09-12 17:32:10|195682.1|195632.1|195711|195586|195711|195639.6|195662.7|195586|30
1726162340000|2024-09-12 17:32:20|195672.7|195622.7|195723.9|195598.9|195725.2|195631.6|195666.4|195588.6|27
1726162350000|2024-09-12 17:32:30|195716|195591|195679.2|195629.2|195719.7|195629.2|195666.5|195590.1|22
1726162360000|2024-09-12 17:32:40|195677|195627|195700.7|195650.7|195706.5|195656.5|195677|195627|30
1726162370000|2024-09-12 17:32:50|195700.8|195650.8|195742|195692|195746.8|195696.8|195690.7|195640.7|25
1726162380000|2024-09-12 17:33:00|195742.4|195692.4|195740.3|195690.3|195756.1|195706.1|195726.3|195676.3|23
1726162390000|2024-09-12 17:33:10|195737.9|195687.9|195740.3|195690.3|195742.5|195692.5|195737.9|195687.9|7
1726162400000|2024-09-12 17:33:20|195741.4|195691.4|195747.9|195697.9|195753.1|195703.1|195741.4|195691.4|25
1726162410000|2024-09-12 17:33:30|195748.3|195698.3|195748.4|195698.4|195751|195701|195738.5|195688.5|21
1726162420000|2024-09-12 17:33:40|195748.9|195698.9|195746.8|195696.8|195749.9|195699.9|195740.8|195690.8|18
1726162430000|2024-09-12 17:33:50|195738.2|195688.2|195741|195691|195749.2|195699.2|195738.2|195688.2|21
1726162440000|2024-09-12 17:34:00|195740.7|195690.7|195758.6|195708.6|195763|195713|195738.2|195688.2|18
1726162450000|2024-09-12 17:34:10|195760.5|195710.5|195763.6|195713.6|195763.6|195713.6|195759.9|195709.9|32
1726162460000|2024-09-12 17:34:20|195762|195712|195800.9|195750.9|195800.9|195750.9|195762|195712|39
1726162470000|2024-09-12 17:34:30|195800.1|195750.1|195778.8|195728.8|195801.5|195751.5|195770.7|195720.7|32
1726162480000|2024-09-12 17:34:40|195777.7|195727.7|195787.7|195737.7|195791.5|195741.5|195777.7|195727.7|26
1726162490000|2024-09-12 17:34:50|195791.6|195741.6|195785|195735|195791.6|195741.6|195783.4|195733.4|9
1726162500000|2024-09-12 17:35:00|195784.1|195734.1|195784.3|195734.3|195793.2|195743.2|195777.6|195727.6|24
1726162510000|2024-09-12 17:35:10|195784.2|195734.2|195767|195717|195785.7|195735.7|195762.1|195712.1|17
1726162520000|2024-09-12 17:35:20|195766.2|195716.2|195780|195730|195781.9|195731.9|195765.1|195715.1|12
1726162530000|2024-09-12 17:35:30|195779.5|195729.5|195759.8|195709.8|195779.9|195729.9|195758.1|195708.1|18
1726162540000|2024-09-12 17:35:40|195760.6|195710.6|195760.7|195710.7|195761.6|195711.6|195758.3|195708.3|23
1726162550000|2024-09-12 17:35:50|195760.1|195710.1|195759.6|195709.6|195761.7|195711.7|195758.1|195708.1|19
1726162560000|2024-09-12 17:36:00|195758.3|195708.3|195812.8|195762.8|195812.8|195762.8|195757.9|195707.9|11
1726162570000|2024-09-12 17:36:10|195815.4|195765.4|195860.3|195810.3|195878.1|195828.1|195815.4|195765.4|28
1726162580000|2024-09-12 17:36:20|195860.4|195810.4|195853.4|195803.4|195860.4|195810.4|195849.6|195799.6|29
1726162590000|2024-09-12 17:36:30|195854.5|195804.5|195882.7|195832.7|195884.9|195834.9|195853.7|195803.7|28
1726162600000|2024-09-12 17:36:40|195886.7|195836.7|195891.3|195841.3|195905.6|195855.6|195882.4|195832.4|28
1726162610000|2024-09-12 17:36:50|195889.3|195839.3|195888.1|195838.1|195897.2|195847.2|195888.1|195838.1|25
1726162620000|2024-09-12 17:37:00|195885.5|195835.5|195883.8|195758.8|195925.8|195840.4|195869.1|195758.8|23
1726162630000|2024-09-12 17:37:10|195896.5|195771.5|195881.8|195756.8|195896.5|195771.5|195876.3|195751.3|18
1726162640000|2024-09-12 17:37:20|195887.4|195762.4|195918.2|195793.2|195930.2|195805.2|195887.4|195762.4|26
1726162650000|2024-09-12 17:37:30|195898.1|195773.1|195937.8|195812.8|195938.6|195813.6|195870.8|195745.8|16
1726162660000|2024-09-12 17:37:40|195937.6|195812.6|195920.6|195795.6|195938.9|195813.9|195896.7|195771.7|29
1726162670000|2024-09-12 17:37:50|195924.8|195799.8|195924.2|195799.2|195924.8|195799.8|195920.9|195795.9|17
1726162680000|2024-09-12 17:38:00|195926.1|195801.1|195925.5|195800.5|195928.6|195803.6|195922.1|195797.1|12
1726162690000|2024-09-12 17:38:10|195925.3|195800.3|195924.6|195799.6|195928.8|195803.8|195924.6|195799.6|5
1726162700000|2024-09-12 17:38:20|195928.3|195803.3|195935|195810|195935.4|195810.4|195925.2|195800.2|9
1726162710000|2024-09-12 17:38:30|195936.9|195811.9|196029.8|195904.8|196049|195924|195936.9|195811.9|23
1726162720000|2024-09-12 17:38:40|196026.4|195901.4|196008.6|195883.6|196028.4|195903.4|196008.6|195883.6|15
1726162730000|2024-09-12 17:38:50|196007.2|195882.2|196008.1|195883.1|196008.1|195883.1|196003.1|195878.1|14
1726162740000|2024-09-12 17:39:00|196009.9|195884.9|196004.2|195879.2|196010.4|195885.4|196004.2|195879.2|10
1726162750000|2024-09-12 17:39:10|196004.9|195879.9|196002.2|195877.2|196004.9|195879.9|196002|195877|8
1726162760000|2024-09-12 17:39:20|196002.5|195877.5|195921.4|195796.4|196002.5|195877.5|195898.7|195791.8|13
1726162770000|2024-09-12 17:39:30|195921.8|195796.8|195923.1|195798.1|195923.7|195798.7|195921.2|195796.2|11
1726162780000|2024-09-12 17:39:40|195920|195795|195945.3|195820.3|195966.6|195841.6|195899.4|195774.4|18
1726162790000|2024-09-12 17:39:50|195945.2|195820.2|195947.8|195822.8|195948.1|195823.1|195940.8|195815.8|18
1726162800000|2024-09-12 17:40:00|195950.5|195825.5|195962|195837|195962.9|195837.9|195944.2|195819.2|18
1726162810000|2024-09-12 17:40:10|195961.3|195836.3|195907.1|195857.1|195973.1|195885.6|195907.1|195835|21
1726162820000|2024-09-12 17:40:20|195908.3|195858.3|196002.6|195877.6|196002.6|195877.6|195906.5|195823.3|18
1726162830000|2024-09-12 17:40:30|196000.7|195875.7|196002.1|195877.1|196003.4|195878.4|196000.7|195875.7|5
1726162840000|2024-09-12 17:40:40|196003.6|195878.6|195977.7|195927.7|196040.3|195942.2|195974.3|195878.6|16
1726162850000|2024-09-12 17:40:50|195977.2|195927.2|195990.6|195940.6|195991.3|195941.3|195960|195910|22
1726162860000|2024-09-12 17:41:00|195989.4|195939.4|195951.4|195901.4|195989.4|195939.4|195951.4|195901.4|23
1726162870000|2024-09-12 17:41:10|195949.2|195899.2|195986.9|195936.9|195986.9|195936.9|195945|195895|17
1726162880000|2024-09-12 17:41:20|195988|195938|195985|195860|196016.9|195938|195984.8|195859.8|22
1726162890000|2024-09-12 17:41:30|195985.3|195860.3|195999.8|195949.8|196040.6|195949.8|195970.6|195853.1|21
1726162900000|2024-09-12 17:41:40|196000.9|195950.9|195999.1|195949.1|196016.7|195966.7|195987.6|195937.6|17
1726162910000|2024-09-12 17:41:50|195997.6|195947.6|196040.4|195915.4|196040.4|195947.6|195992.9|195905.7|12
1726162920000|2024-09-12 17:42:00|196037.4|195912.4|196043.6|195918.6|196043.6|195918.6|196024.3|195899.3|14
1726162930000|2024-09-12 17:42:10|196044.5|195919.5|195966.9|195916.9|196050.2|195925.2|195951.7|195901.7|14
1726162940000|2024-09-12 17:42:20|195965|195915|195990|195940|196043.1|195967.9|195952.1|195902.1|27
1726162950000|2024-09-12 17:42:30|195991.5|195941.5|196001.7|195876.7|196022.7|195941.5|195981.9|195869.2|17
1726162960000|2024-09-12 17:42:40|196002|195877|196031.9|195906.9|196044.2|195919.2|196001.7|195876.7|20
1726162970000|2024-09-12 17:42:50|196032.6|195907.6|196044.3|195919.3|196044.6|195919.6|196027.8|195902.8|12
1726162980000|2024-09-12 17:43:00|196045.1|195920.1|196078.5|195953.5|196078.5|195953.5|196042.9|195917.9|21
1726162990000|2024-09-12 17:43:10|196081.9|195956.9|195984.3|195859.3|196081.9|195985.1|195970.3|195857.3|28
1726163000000|2024-09-12 17:43:20|195986.1|195861.1|195966|195841|196001.1|195876.1|195964.8|195839.8|21
1726163010000|2024-09-12 17:43:30|195966.8|195841.8|195943|195818|195968.6|195843.6|195943|195818|11
1726163020000|2024-09-12 17:43:40|195944.1|195819.1|195931.3|195806.3|195952.1|195827.1|195925.2|195800.2|14
1726163030000|2024-09-12 17:43:50|195932.1|195807.1|195958.6|195833.6|195958.8|195833.8|195923.7|195798.7|19
1726163040000|2024-09-12 17:44:00|195957.9|195832.9|195956.6|195831.6|195959.5|195834.5|195954.3|195829.3|14
1726163050000|2024-09-12 17:44:10|195955.3|195830.3|195970|195845|195973.1|195848.1|195952.2|195827.2|17
1726163060000|2024-09-12 17:44:20|195973.8|195848.8|195977.1|195852.1|195977.1|195852.1|195952.3|195827.3|13
1726163070000|2024-09-12 17:44:30|195973.5|195848.5|195957.6|195832.6|195976.8|195851.8|195957.6|195832.6|12
1726163080000|2024-09-12 17:44:40|195960.4|195835.4|195931.3|195881.3|195965.2|195885.5|195928.9|195835.1|20
1726163090000|2024-09-12 17:44:50|195930.7|195880.7|195927.9|195877.9|195932.3|195882.3|195922.2|195872.2|17
1726163100000|2024-09-12 17:45:00|195928.2|195878.2|195916.3|195866.3|195928.2|195878.2|195915|195865|11
1726163110000|2024-09-12 17:45:10|195917.3|195867.3|195933.4|195883.4|195934.2|195884.2|195917.3|195867.3|9
1726163120000|2024-09-12 17:45:20|195934|195884|195938.4|195813.4|195938.4|195886.4|195914.9|195808.1|16
1726163130000|2024-09-12 17:45:30|195939.2|195814.2|195891.3|195841.3|195945|195841.3|195890.3|195800.9|17
1726163140000|2024-09-12 17:45:40|195885.9|195835.9|195888.7|195838.7|195893.2|195843.2|195883.8|195833.8|21
1726163150000|2024-09-12 17:45:50|195889.5|195839.5|195892.5|195842.5|195893|195843|195889.5|195839.5|9
1726163160000|2024-09-12 17:46:00|195891.4|195841.4|195870.1|195820.1|195892|195842|195860.7|195810.7|21
1726163170000|2024-09-12 17:46:10|195869.7|195819.7|196004|195879|196004|195879|195869.7|195782.3|9
1726163180000|2024-09-12 17:46:20|196002.1|195877.1|196052.6|195927.6|196053|195928|195996.8|195871.8|13
1726163190000|2024-09-12 17:46:30|196053.5|195928.5|196050.6|195925.6|196054.9|195929.9|196045.3|195920.3|17
1726163200000|2024-09-12 17:46:40|196051.3|195926.3|196045.5|195920.5|196051.3|195926.3|196045.5|195920.5|7
1726163210000|2024-09-12 17:46:50|196044.8|195919.8|196042.9|195917.9|196044.8|195919.8|196042.9|195917.9|4
1726163220000|2024-09-12 17:47:00|196044.2|195919.2|196040.8|195915.8|196044.2|195919.2|196040.8|195915.8|4
1726163230000|2024-09-12 17:47:10|196039.4|195914.4|196051|195926|196051|195926|196014.2|195889.2|20
1726163240000|2024-09-12 17:47:20|196050|195925|196057.9|195932.9|196058.8|195933.8|196049.1|195924.1|9
1726163250000|2024-09-12 17:47:30|196061|195936|196067.7|195942.7|196068.1|195943.1|196061|195936|10
1726163260000|2024-09-12 17:47:40|196065.9|195940.9|196063.5|195938.5|196065.9|195940.9|196063.5|195938.5|2
1726163270000|2024-09-12 17:47:50|196063.6|195938.6|196001.9|195951.9|196063.6|195951.9|196000.8|195931.1|7
1726163280000|2024-09-12 17:48:00|196000.9|195950.9|196000.9|195950.9|196000.9|195950.9|196000.9|195950.9|1
1726163290000|2024-09-12 17:48:10|196000.2|195950.2|195958.2|195833.2|196000.2|195950.2|195958.2|195833.2|16
1726163300000|2024-09-12 17:48:20|195960|195835|195961.4|195836.4|195961.4|195836.4|195960|195835|5
1726163310000|2024-09-12 17:48:30|195962.7|195837.7|195964.9|195839.9|195964.9|195839.9|195960.6|195835.6|6
1726163320000|2024-09-12 17:48:40|195964.4|195839.4|195993.9|195868.9|195996.7|195871.7|195964.4|195839.4|15
1726163330000|2024-09-12 17:48:50|195993.3|195868.3|195980.9|195855.9|195993.3|195868.3|195980.9|195855.9|11
1726163340000|2024-09-12 17:49:00|195982.2|195857.2|195977.5|195852.5|195982.4|195857.4|195977.5|195852.5|7
1726163350000|2024-09-12 17:49:10|195975.7|195850.7|195919.5|195794.5|195975.7|195850.7|195915.3|195790.3|18
1726163360000|2024-09-12 17:49:20|195919.7|195794.7|195916.3|195791.3|195920.9|195795.9|195910.3|195785.3|18
1726163370000|2024-09-12 17:49:30|195924.8|195874.8|195965|195840|195965.5|195879.5|195924.8|195836.8|21
1726163380000|2024-09-12 17:49:40|195963.9|195838.9|195965|195840|195965|195840|195962.6|195837.6|8
1726163390000|2024-09-12 17:49:50|195965.7|195840.7|195963.6|195838.6|195965.7|195840.7|195962.6|195837.6|12
1726163400000|2024-09-12 17:50:00|195962.2|195837.2|195960.4|195835.4|195965.5|195840.5|195959.3|195834.3|10
1726163410000|2024-09-12 17:50:10|195960.1|195835.1|195963.5|195913.5|195968.7|195914|195958.3|195834.5|18
1726163420000|2024-09-12 17:50:20|195963.6|195913.6|195940.2|195815.2|195964.6|195914.6|195923.4|195798.4|21
1726163430000|2024-09-12 17:50:30|195940.8|195815.8|195927.3|195802.3|195953.5|195828.5|195924.8|195799.8|25
1726163440000|2024-09-12 17:50:40|195924.5|195799.5|195917.5|195792.5|195929.1|195804.1|195914.6|195789.6|17
1726163450000|2024-09-12 17:50:50|195915|195790|195918.1|195793.1|195918.1|195793.1|195915|195790|13
1726163460000|2024-09-12 17:51:00|195919.6|195794.6|195915.7|195790.7|195921.9|195796.9|195905.6|195780.6|16
1726163470000|2024-09-12 17:51:10|195917.7|195792.7|195910.8|195785.8|195920.4|195795.4|195906|195781|21
1726163480000|2024-09-12 17:51:20|195911.8|195786.8|195911.1|195786.1|195911.8|195786.8|195908.6|195783.6|11
1726163490000|2024-09-12 17:51:30|195910.7|195785.7|195913.1|195788.1|195913.6|195788.6|195908.6|195783.6|14
1726163500000|2024-09-12 17:51:40|195913.6|195788.6|195896.9|195771.9|195914.8|195789.8|195896.9|195771.9|11
1726163510000|2024-09-12 17:51:50|195896.2|195771.2|195896.8|195771.8|195896.8|195771.8|195896.2|195771.2|2
1726163520000|2024-09-12 17:52:00|195896|195771|195896.6|195771.6|195896.6|195771.6|195892.5|195767.5|9
1726163530000|2024-09-12 17:52:10|195894.1|195769.1|195783.2|195733.2|195894.1|195769.1|195781.1|195731.1|11
1726163540000|2024-09-12 17:52:20|195782.1|195732.1|195858.6|195733.6|195888.8|195787.9|195782.1|195732.1|18
1726163550000|2024-09-12 17:52:30|195859.5|195734.5|195863|195738|195866.7|195741.7|195855.2|195730.2|16
1726163560000|2024-09-12 17:52:40|195863.4|195738.4|195897.2|195772.2|195906.5|195781.5|195863.4|195738.4|11
1726163570000|2024-09-12 17:52:50|195896.3|195771.3|195896.3|195771.3|195897.2|195772.2|195895|195770|5
1726163580000|2024-09-12 17:53:00|195897.2|195772.2|195898.7|195773.7|195921.5|195796.5|195896|195771|22
1726163590000|2024-09-12 17:53:10|195898.1|195773.1|195892.8|195767.8|195901.8|195776.8|195864.3|195739.3|21
1726163600000|2024-09-12 17:53:20|195893.1|195768.1|195909|195784|195914.9|195789.9|195892.5|195767.5|21
1726163610000|2024-09-12 17:53:30|195909.5|195784.5|195901.4|195851.4|195936.7|195851.4|195901.4|195783.7|17
1726163620000|2024-09-12 17:53:40|195903.5|195853.5|195917.6|195792.6|195917.6|195853.5|195898.7|195780.4|17
1726163630000|2024-09-12 17:53:50|195916.6|195791.6|195914.3|195789.3|195919.7|195794.7|195912|195787|15
1726163640000|2024-09-12 17:54:00|195913.7|195788.7|195911.8|195786.8|195913.8|195788.8|195901.4|195776.4|17
1726163650000|2024-09-12 17:54:10|195912.9|195787.9|195899.3|195774.3|195912.9|195787.9|195880.6|195755.6|15
1726163660000|2024-09-12 17:54:20|195899.4|195774.4|195889.2|195764.2|195900.5|195775.5|195889.2|195764.2|11
1726163670000|2024-09-12 17:54:30|195890.4|195765.4|195884.4|195759.4|195890.5|195765.5|195883.6|195758.6|5
1726163680000|2024-09-12 17:54:40|195883.2|195758.2|195876.8|195826.8|195884.6|195834.6|195842.4|195758.2|8
1726163690000|2024-09-12 17:54:50|195876.7|195826.7|195967.1|195842.1|195967.1|195842.1|195875.3|195825.3|16
1726163700000|2024-09-12 17:55:00|195966.8|195841.8|195961.2|195836.2|195970|195845|195960.7|195835.7|14
1726163710000|2024-09-12 17:55:10|195961.1|195836.1|195954.2|195829.2|195968.7|195843.7|195954.2|195829.2|23
1726163720000|2024-09-12 17:55:20|195956.4|195831.4|195940.9|195815.9|195957.2|195832.2|195940.5|195815.5|15
1726163730000|2024-09-12 17:55:30|195940.2|195815.2|195900.6|195850.6|195954.2|195850.6|195900.1|195815.2|19
1726163740000|2024-09-12 17:55:40|195901.3|195851.3|195896.3|195846.3|195901.4|195851.4|195886.7|195836.7|23
1726163750000|2024-09-12 17:55:50|195891.8|195841.8|195841.1|195791.1|195896.4|195846.4|195835.1|195785.1|23
1726163760000|2024-09-12 17:56:00|195843.8|195793.8|195841.9|195791.9|195846|195796|195837.9|195787.9|16
1726163770000|2024-09-12 17:56:10|195841|195791|195840.5|195790.5|195842.6|195792.6|195838.5|195788.5|12
1726163780000|2024-09-12 17:56:20|195841.5|195791.5|195803.6|195753.6|195847.6|195797.6|195799|195749|19
1726163790000|2024-09-12 17:56:30|195845.5|195720.5|195846.3|195721.3|195847.8|195722.8|195845.5|195720.5|4
1726163800000|2024-09-12 17:56:40|195846.5|195721.5|195839.6|195714.6|195846.5|195721.5|195816|195691|10
1726163810000|2024-09-12 17:56:50|195840.8|195715.8|195827.5|195702.5|195840.8|195715.8|195827.1|195702.1|10
1726163820000|2024-09-12 17:57:00|195828.1|195703.1|195826.8|195701.8|195828.5|195703.5|195826.6|195701.6|6
1726163830000|2024-09-12 17:57:10|195826.6|195701.6|195842.6|195717.6|195871.7|195746.7|195826.5|195701.5|13
1726163840000|2024-09-12 17:57:20|195827.3|195702.3|195848.6|195723.6|195850.8|195725.8|195822|195697|19
1726163850000|2024-09-12 17:57:30|195850.6|195725.6|195847.9|195722.9|195850.6|195725.6|195846.8|195721.8|7
1726163860000|2024-09-12 17:57:40|195849.8|195724.8|195840.7|195715.7|195849.8|195724.8|195840.7|195715.7|10
1726163870000|2024-09-12 17:57:50|195841.3|195716.3|195838.6|195713.6|195841.3|195716.3|195838.1|195713.1|20
1726163880000|2024-09-12 17:58:00|195839.5|195714.5|195801.8|195751.8|195841.8|195753.1|195801.5|195711.7|33
1726163890000|2024-09-12 17:58:10|195801.9|195751.9|195802.6|195752.6|195804.4|195754.4|195800.2|195750.2|35
1726163900000|2024-09-12 17:58:20|195802.1|195752.1|195801.8|195751.8|195803.6|195753.6|195800.5|195750.5|30
1726163910000|2024-09-12 17:58:30|195801.3|195751.3|195802.8|195752.8|195804.2|195754.2|195800.5|195750.5|18
1726163920000|2024-09-12 17:58:40|195802|195752|195809.4|195684.4|195843.5|195752.2|195801.6|195683.5|28
1726163930000|2024-09-12 17:58:50|195809.6|195684.6|195783.9|195658.9|195820.7|195695.7|195782.7|195657.7|24
1726163940000|2024-09-12 17:59:00|195784.9|195659.9|195731.3|195606.3|195784.9|195659.9|195727.2|195602.2|25
1726163950000|2024-09-12 17:59:10|195732.6|195607.6|195740.1|195615.1|195756.6|195631.6|195732.6|195607.6|17
1726163960000|2024-09-12 17:59:20|195740.9|195615.9|195739.7|195614.7|195740.9|195615.9|195737.8|195612.8|8
1726163970000|2024-09-12 17:59:30|195743.6|195693.6|195739.9|195689.9|195743.6|195693.6|195738.1|195688.1|24
1726163980000|2024-09-12 17:59:40|195739.2|195689.2|195715.5|195665.5|195749.4|195699.4|195713|195663|30
1726163990000|2024-09-12 17:59:50|195753|195628|195753.5|195628.5|195760.4|195635.4|195748.9|195623.9|20
1726164000000|2024-09-12 18:00:00|195714.6|195664.6|195713.8|195663.8|195715.4|195665.4|195713.8|195663.8|7
1726164010000|2024-09-12 18:00:10|195714.3|195664.3|195716.5|195666.5|195716.5|195666.5|195714.3|195664.3|3
1726164020000|2024-09-12 18:00:20|195716.4|195666.4|195716.6|195591.6|195718.5|195666.4|195694.4|195569.4|16
1726164030000|2024-09-12 18:00:30|195718.4|195593.4|195715.8|195590.8|195720.9|195595.9|195714.8|195589.8|17
1726164040000|2024-09-12 18:00:40|195717.2|195592.2|195754.1|195629.1|195757.3|195632.3|195715.9|195590.9|16
1726164050000|2024-09-12 18:00:50|195754.2|195629.2|195754.7|195629.7|195754.7|195629.7|195752.7|195627.7|7
1726164060000|2024-09-12 18:01:00|195759.4|195634.4|195712.6|195662.6|195776|195685.3|195711|195634.4|34
1726164070000|2024-09-12 18:01:10|195714|195664|195713.3|195663.3|195718|195668|195710.9|195660.9|25
1726164080000|2024-09-12 18:01:20|195713.5|195663.5|195690|195640|195717.9|195667.9|195690|195640|12
1726164090000|2024-09-12 18:01:30|195668.6|195618.6|195709.8|195659.8|195718.2|195668.2|195664.6|195614.6|20
1726164100000|2024-09-12 18:01:40|195716.3|195666.3|195710.2|195660.2|195718.5|195668.5|195700.4|195650.4|32
1726164110000|2024-09-12 18:01:50|195711.5|195661.5|195712.8|195662.8|195718.8|195668.8|195710.6|195660.6|31
1726164120000|2024-09-12 18:02:00|195714.1|195664.1|195719.3|195669.3|195720.5|195670.5|195706.6|195656.6|25
1726164130000|2024-09-12 18:02:10|195719|195669|195717.7|195667.7|195735.2|195685.2|195717.1|195667.1|24
1726164140000|2024-09-12 18:02:20|195719.4|195669.4|195694.3|195644.3|195720.2|195670.2|195689.2|195639.2|17
1726164150000|2024-09-12 18:02:30|195695.1|195645.1|195704.8|195654.8|195716.7|195666.7|195695.1|195645.1|17
1726164160000|2024-09-12 18:02:40|195704.1|195654.1|195698.4|195648.4|195710.1|195660.1|195698.4|195648.4|12
1726164170000|2024-09-12 18:02:50|195696.9|195646.9|195676.3|195626.3|195696.9|195646.9|195666.5|195616.5|23
1726164180000|2024-09-12 18:03:00|195678.3|195628.3|195681.1|195631.1|195683.9|195633.9|195670.4|195620.4|32
1726164190000|2024-09-12 18:03:10|195675.6|195625.6|195668.5|195618.5|195683.8|195633.8|195665.1|195615.1|20
1726164200000|2024-09-12 18:03:20|195667.4|195617.4|195655|195605|195674.6|195624.6|195650.5|195600.5|18
1726164210000|2024-09-12 18:03:30|195650.8|195600.8|195654.1|195604.1|195661.3|195611.3|195650.8|195600.8|20
1726164220000|2024-09-12 18:03:40|195651.7|195601.7|195658.3|195608.3|195660.7|195610.7|195651.7|195601.7|16
1726164230000|2024-09-12 18:03:50|195658.1|195608.1|195618.1|195568.1|195658.1|195608.1|195618.1|195568.1|28
1726164240000|2024-09-12 18:04:00|195616.4|195566.4|195609.2|195484.2|195616.6|195566.4|195585.7|195473|26
1726164250000|2024-09-12 18:04:10|195609.8|195484.8|195615.3|195490.3|195618.8|195493.8|195581.7|195456.7|27
1726164260000|2024-09-12 18:04:20|195614|195489|195569.3|195444.3|195614.8|195489.8|195569.3|195444.3|9
1726164270000|2024-09-12 18:04:30|195567.6|195442.6|195588.2|195463.2|195588.2|195463.2|195567.6|195442.6|5
1726164280000|2024-09-12 18:04:40|195580.8|195455.8|195563.7|195438.7|195586.9|195461.9|195563.7|195438.7|16
1726164290000|2024-09-12 18:04:50|195567.7|195442.7|195564|195439|195567.8|195442.8|195563.8|195438.8|7
1726164300000|2024-09-12 18:05:00|195558.5|195433.5|195576.1|195451.1|195576.1|195451.1|195558.5|195433.5|21
1726164310000|2024-09-12 18:05:10|195588.7|195463.7|195603.5|195478.5|195604.1|195479.1|195584.7|195459.7|26
1726164320000|2024-09-12 18:05:20|195606.4|195481.4|195597.1|195472.1|195606.4|195481.4|195596.2|195471.2|9
1726164330000|2024-09-12 18:05:30|195596.1|195471.1|195597.7|195472.7|195600.8|195475.8|195596.1|195471.1|5
1726164340000|2024-09-12 18:05:40|195601.6|195476.6|195606.7|195481.7|195610.6|195485.6|195598.2|195473.2|9
1726164350000|2024-09-12 18:05:50|195605.8|195480.8|195606.2|195481.2|195606.6|195481.6|195604.1|195479.1|11
1726164360000|2024-09-12 18:06:00|195605.3|195480.3|195609.4|195484.4|195612.9|195487.9|195596.2|195471.2|10
1726164370000|2024-09-12 18:06:10|195613.1|195488.1|195548.1|195498.1|195613.7|195505.1|195545.6|195484.2|12
1726164380000|2024-09-12 18:06:20|195551.6|195501.6|195529|195479|195551.6|195501.6|195521.2|195471.2|31
1726164390000|2024-09-12 18:06:30|195529.3|195479.3|195516.2|195466.2|195538.5|195488.5|195516.2|195466.2|31
1726164400000|2024-09-12 18:06:40|195510.5|195460.5|195515.1|195465.1|195520.5|195470.5|195507.6|195457.6|37
1726164410000|2024-09-12 18:06:50|195509.9|195459.9|195509.4|195459.4|195517.1|195467.1|195508|195458|26
1726164420000|2024-09-12 18:07:00|195507.4|195457.4|195459.1|195409.1|195520.9|195470.9|195457.5|195407.5|30
1726164430000|2024-09-12 18:07:10|195452.7|195402.7|195490.5|195440.5|195490.5|195440.5|195452.5|195402.5|25
1726164440000|2024-09-12 18:07:20|195487.4|195437.4|195488.7|195438.7|195491.2|195441.2|195486.7|195436.7|15
1726164450000|2024-09-12 18:07:30|195490|195440|195490.8|195440.8|195492.1|195442.1|195487.1|195437.1|15
1726164460000|2024-09-12 18:07:40|195494.4|195444.4|195488.5|195438.5|195496.2|195446.2|195488.5|195438.5|12
1726164470000|2024-09-12 18:07:50|195486.9|195436.9|195484.2|195434.2|195492.2|195442.2|195484.2|195434.2|8
1726164480000|2024-09-12 18:08:00|195483.2|195433.2|195483.3|195433.3|195486.1|195436.1|195480.2|195430.2|7
1726164490000|2024-09-12 18:08:10|195483.4|195433.4|195465.6|195415.6|195485.4|195435.4|195455.7|195405.7|13
1726164500000|2024-09-12 18:08:20|195464.7|195414.7|195509.1|195459.1|195509.5|195459.5|195455.2|195405.2|19
1726164510000|2024-09-12 18:08:30|195507.8|195457.8|195520.4|195470.4|195523|195473|195507.6|195457.6|25
1726164520000|2024-09-12 18:08:40|195521.2|195471.2|195545.8|195495.8|195548.8|195498.8|195521.2|195471.2|18
1726164530000|2024-09-12 18:08:50|195548.3|195498.3|195558.8|195508.8|195561.5|195511.5|195544.6|195494.6|23
1726164540000|2024-09-12 18:09:00|195561.9|195511.9|195567|195517|195570.4|195520.4|195558.9|195508.9|15
1726164550000|2024-09-12 18:09:10|195569|195519|195580.3|195530.3|195582.5|195532.5|195569|195519|19
1726164560000|2024-09-12 18:09:20|195577.4|195527.4|195585.6|195535.6|195589.4|195539.4|195577.4|195527.4|11
1726164570000|2024-09-12 18:09:30|195586.7|195536.7|195605.4|195480.4|195625.7|195540.4|195584.5|195478.1|19
1726164580000|2024-09-12 18:09:40|195607.5|195482.5|195599.5|195474.5|195607.5|195482.5|195599.5|195474.5|9
1726164590000|2024-09-12 18:09:50|195598.1|195473.1|195590.5|195465.5|195598.3|195473.3|195590.5|195465.5|11
1726164600000|2024-09-12 18:10:00|195581|195456|195587.5|195462.5|195590.8|195465.8|195581|195456|17
1726164610000|2024-09-12 18:10:10|195588.5|195463.5|195616.6|195491.6|195620.3|195495.3|195587.9|195462.9|23
1726164620000|2024-09-12 18:10:20|195618.1|195493.1|195616.6|195491.6|195622.6|195497.6|195616.6|195491.6|11
1726164630000|2024-09-12 18:10:30|195617.7|195492.7|195620.9|195495.9|195625.4|195500.4|195617.7|195492.7|12
1726164640000|2024-09-12 18:10:40|195619.9|195494.9|195622.4|195497.4|195622.4|195497.4|195619.9|195494.9|6
1726164650000|2024-09-12 18:10:50|195620.5|195495.5|195617|195492|195621.7|195496.7|195616|195491|11
1726164660000|2024-09-12 18:11:00|195616.2|195491.2|195619.4|195494.4|195623.4|195498.4|195616.2|195491.2|10
1726164670000|2024-09-12 18:11:10|195618.1|195493.1|195605.9|195480.9|195618.1|195493.1|195603.8|195478.8|9
1726164680000|2024-09-12 18:11:20|195607.5|195482.5|195607.4|195482.4|195609.5|195484.5|195607.4|195482.4|6
1726164690000|2024-09-12 18:11:30|195606.2|195481.2|195526.9|195476.9|195606.2|195482.9|195523.5|195433.8|19
1726164700000|2024-09-12 18:11:40|195527.6|195477.6|195533.7|195483.7|195533.7|195483.7|195526.7|195476.7|12
1726164710000|2024-09-12 18:11:50|195534.8|195484.8|195541.1|195491.1|195548.9|195498.9|195534.8|195484.8|12
1726164720000|2024-09-12 18:12:00|195537.7|195487.7|195540.3|195490.3|195541|195491|195537.7|195487.7|7
1726164730000|2024-09-12 18:12:10|195537.3|195487.3|195493.4|195443.4|195550.1|195500.1|195493.4|195443.4|6
1726164740000|2024-09-12 18:12:20|195501.1|195451.1|195565.4|195440.4|195565.4|195451.1|195492.7|195406.6|28
1726164750000|2024-09-12 18:12:30|195568.3|195443.3|195569.8|195444.8|195570.1|195445.1|195568.3|195443.3|3
1726164760000|2024-09-12 18:12:40|195570.5|195445.5|195578.8|195453.8|195581.5|195456.5|195570.5|195445.5|8
1726164770000|2024-09-12 18:12:50|195578.6|195453.6|195569.4|195444.4|195579.7|195454.7|195561.8|195436.8|20
1726164780000|2024-09-12 18:13:00|195570.1|195445.1|195570.7|195445.7|195570.7|195445.7|195565.4|195440.4|11
1726164790000|2024-09-12 18:13:10|195570.3|195445.3|195567.5|195442.5|195570.3|195445.3|195567.5|195442.5|3
1726164800000|2024-09-12 18:13:20|195569|195444|195567.9|195517.9|195571.3|195521.3|195564.6|195441.6|9
1726164810000|2024-09-12 18:13:30|195569|195519|195563.4|195513.4|195572.9|195522.9|195561.1|195511.1|10
1726164820000|2024-09-12 18:13:40|195565.3|195515.3|195548.7|195498.7|195565.3|195515.3|195547.4|195497.4|18
1726164830000|2024-09-12 18:13:50|195545.5|195495.5|195544.1|195494.1|195548.2|195498.2|195542.3|195492.3|11
1726164840000|2024-09-12 18:14:00|195544.9|195494.9|195545|195495|195545|195495|195543.8|195493.8|4
1726164850000|2024-09-12 18:14:10|195543.6|195493.6|195545.2|195495.2|195546.4|195496.4|195542.4|195492.4|9
1726164860000|2024-09-12 18:14:20|195542.6|195492.6|195541.5|195491.5|195542.6|195492.6|195540.7|195490.7|3
1726164870000|2024-09-12 18:14:30|195542.2|195492.2|195537.9|195487.9|195542.2|195492.2|195536.3|195486.3|6
1726164880000|2024-09-12 18:14:40|195536.7|195486.7|195541.2|195491.2|195543.6|195493.6|195536.7|195486.7|9
1726164890000|2024-09-12 18:14:50|195540.2|195490.2|195541.4|195491.4|195541.5|195491.5|195539.3|195489.3|4
1726164900000|2024-09-12 18:15:00|195539.2|195489.2|195540.3|195490.3|195541.4|195491.4|195539.2|195489.2|7
1726164910000|2024-09-12 18:15:10|195537.6|195487.6|195520|195395|195542.7|195487.6|195482.6|195392.9|20
1726164920000|2024-09-12 18:15:20|195525.4|195400.4|195527.7|195402.7|195535|195410|195516.6|195391.6|19
1726164930000|2024-09-12 18:15:30|195529.5|195404.5|195557|195432|195557|195432|195516.7|195391.7|24
1726164940000|2024-09-12 18:15:40|195557.6|195432.6|195617.8|195492.8|195617.8|195492.8|195550.9|195425.9|26
1726164950000|2024-09-12 18:15:50|195619.1|195494.1|195553|195428|195619.1|195533.4|195548.6|195425|16
1726164960000|2024-09-12 18:16:00|195557.4|195432.4|195557.3|195432.3|195557.4|195432.4|195551.5|195426.5|21
1726164970000|2024-09-12 18:16:10|195558.2|195433.2|195507.2|195382.2|195558.2|195433.2|195497.6|195372.6|18
1726164980000|2024-09-12 18:16:20|195504.7|195379.7|195486.6|195361.6|195508.1|195383.1|195483.5|195358.5|21
1726164990000|2024-09-12 18:16:30|195486.8|195361.8|195439.4|195314.4|195486.8|195361.8|195420.1|195295.1|28
1726165000000|2024-09-12 18:16:40|195432.7|195307.7|195445.6|195320.6|195458.5|195333.5|195432.7|195307.7|32
1726165010000|2024-09-12 18:16:50|195443.6|195318.6|195461|195336|195462.6|195337.6|195441.3|195316.3|32
1726165020000|2024-09-12 18:17:00|195456.4|195331.4|195470.8|195345.8|195482.3|195357.3|195454.7|195329.7|27
1726165030000|2024-09-12 18:17:10|195471.7|195346.7|195479.8|195354.8|195498.6|195373.6|195471.7|195346.7|19
1726165040000|2024-09-12 18:17:20|195479.3|195354.3|195462.2|195337.2|195480|195355|195462.2|195337.2|16
1726165050000|2024-09-12 18:17:30|195467.3|195342.3|195465.7|195340.7|195467.3|195342.3|195461.1|195336.1|12
1726165060000|2024-09-12 18:17:40|195466.8|195341.8|195481.5|195356.5|195482|195357|195466.8|195341.8|15
1726165070000|2024-09-12 18:17:50|195477.6|195352.6|195480.8|195355.8|195484|195359|195477.6|195352.6|7
1726165080000|2024-09-12 18:18:00|195480.4|195355.4|195495.3|195370.3|195495.8|195370.8|195479.4|195354.4|12
1726165090000|2024-09-12 18:18:10|195495.8|195370.8|195521.2|195396.2|195521.5|195396.5|195495.8|195370.8|14
1726165100000|2024-09-12 18:18:20|195520.6|195395.6|195529.9|195404.9|195529.9|195404.9|195520.2|195395.2|10
1726165110000|2024-09-12 18:18:30|195530.6|195405.6|195529.1|195404.1|195530.6|195405.6|195526.7|195401.7|19
1726165120000|2024-09-12 18:18:40|195529.5|195404.5|195472.1|195422.1|195531.5|195425.7|195467.3|195402.1|20
1726165130000|2024-09-12 18:18:50|195480.7|195430.7|195515.6|195465.6|195520.7|195470.7|195480.7|195430.7|27
1726165140000|2024-09-12 18:19:00|195507.6|195457.6|195492.7|195442.7|195512.4|195462.4|195492.7|195442.7|23
1726165150000|2024-09-12 18:19:10|195494.8|195444.8|195489.7|195439.7|195494.8|195444.8|195487.7|195437.7|19
1726165160000|2024-09-12 18:19:20|195491.3|195441.3|195523.7|195398.7|195525.7|195443.5|195489.6|195398.6|21
1726165170000|2024-09-12 18:19:30|195523.5|195398.5|195524.2|195399.2|195528.4|195403.4|195523.5|195398.5|11
1726165180000|2024-09-12 18:19:40|195523.5|195398.5|195524.6|195399.6|195528.6|195403.6|195523.5|195398.5|13
1726165190000|2024-09-12 18:19:50|195525|195400|195527.8|195402.8|195529.5|195404.5|195516|195391|16
1726165200000|2024-09-12 18:20:00|195525.7|195400.7|195522.4|195397.4|195532.4|195407.4|195506.4|195381.4|14
1726165210000|2024-09-12 18:20:10|195522.3|195397.3|195521.7|195396.7|195523.1|195398.1|195518.5|195393.5|14
1726165220000|2024-09-12 18:20:20|195520.8|195395.8|195528.4|195403.4|195532.8|195407.8|195520.8|195395.8|7
1726165230000|2024-09-12 18:20:30|195526.9|195401.9|195544.6|195419.6|195544.6|195419.6|195519.4|195394.4|13
1726165240000|2024-09-12 18:20:40|195545|195420|195534.9|195409.9|195545|195420|195534.9|195409.9|11
1726165250000|2024-09-12 18:20:50|195535.6|195410.6|195531.9|195406.9|195539.6|195414.6|195531.9|195406.9|18
1726165260000|2024-09-12 18:21:00|195533.3|195408.3|195530.5|195405.5|195534.8|195409.8|195529.3|195404.3|10
1726165270000|2024-09-12 18:21:10|195529.2|195404.2|195515.9|195390.9|195532.8|195407.8|195515.7|195390.7|16
1726165280000|2024-09-12 18:21:20|195516.5|195391.5|195518.9|195393.9|195518.9|195393.9|195513.7|195388.7|20
1726165290000|2024-09-12 18:21:30|195509.8|195384.8|195516.3|195391.3|195524.2|195399.2|195507.8|195382.8|38
1726165300000|2024-09-12 18:21:40|195516.2|195391.2|195502.1|195377.1|195516.2|195391.2|195502.1|195377.1|27
1726165310000|2024-09-12 18:21:50|195503.8|195378.8|195514.6|195389.6|195516.9|195391.9|195501.8|195376.8|22
1726165320000|2024-09-12 18:22:00|195515.1|195390.1|195535.5|195410.5|195538.4|195413.4|195514.6|195389.6|34
1726165330000|2024-09-12 18:22:10|195534.6|195409.6|195531.5|195406.5|195538|195413|195529|195404|31
1726165340000|2024-09-12 18:22:20|195532.8|195407.8|195534.9|195409.9|195536.7|195411.7|195514.9|195389.9|33
1726165350000|2024-09-12 18:22:30|195533.2|195408.2|195531.1|195406.1|195535.9|195410.9|195526.8|195401.8|37
1726165360000|2024-09-12 18:22:40|195532.5|195407.5|195530.3|195405.3|195537.3|195412.3|195525.8|195400.8|29
1726165370000|2024-09-12 18:22:50|195530.1|195405.1|195521.5|195396.5|195537|195412|195519.6|195394.6|31
1726165380000|2024-09-12 18:23:00|195521.3|195396.3|195591.4|195466.4|195591.4|195466.4|195518.3|195393.3|21
1726165390000|2024-09-12 18:23:10|195624.7|195499.7|195597.2|195472.2|195625.1|195500.1|195590.3|195465.3|23
1726165400000|2024-09-12 18:23:20|195598.8|195473.8|195579.5|195454.5|195600.6|195475.6|195572.4|195447.4|22
1726165410000|2024-09-12 18:23:30|195576.3|195451.3|195571.8|195446.8|195586.5|195461.5|195571.2|195446.2|28
1726165420000|2024-09-12 18:23:40|195569.8|195444.8|195571.6|195446.6|195571.9|195446.9|195569.8|195444.8|9
1726165430000|2024-09-12 18:23:50|195570.6|195445.6|195573.2|195448.2|195578|195453|195547.2|195422.2|26
1726165440000|2024-09-12 18:24:00|195570.6|195445.6|195569.2|195444.2|195575|195450|195568.1|195443.1|20
1726165450000|2024-09-12 18:24:10|195568.7|195443.7|195553.5|195428.5|195568.7|195443.7|195547.3|195422.3|3
1726165460000|2024-09-12 18:24:20|195551.7|195426.7|195531.2|195406.2|195551.7|195426.7|195528.9|195403.9|22
1726165470000|2024-09-12 18:24:30|195529.2|195404.2|195516.2|195391.2|195529.2|195404.2|195506.9|195381.9|21
1726165480000|2024-09-12 18:24:40|195515.7|195390.7|195519.6|195394.6|195519.8|195394.8|195507.3|195382.3|11
1726165490000|2024-09-12 18:24:50|195519.5|195394.5|195527.5|195402.5|195527.5|195402.5|195511.4|195386.4|22
1726165500000|2024-09-12 18:25:00|195522.4|195397.4|195516.7|195391.7|195523|195398|195509.5|195384.5|29
1726165510000|2024-09-12 18:25:10|195512.3|195387.3|195518.3|195393.3|195521.2|195396.2|195512.1|195387.1|35
1726165520000|2024-09-12 18:25:20|195517.6|195392.6|195541.3|195416.3|195543.8|195418.8|195514.7|195389.7|33
1726165530000|2024-09-12 18:25:30|195538.6|195413.6|195535.7|195410.7|195544.5|195419.5|195531.4|195406.4|32
1726165540000|2024-09-12 18:25:40|195537.1|195412.1|195532.6|195407.6|195540.5|195415.5|195530.7|195405.7|32
1726165550000|2024-09-12 18:25:50|195533.9|195408.9|195537|195412|195538.1|195413.1|195531|195406|14
1726165560000|2024-09-12 18:26:00|195534.7|195409.7|195512.2|195387.2|195537|195412|195508.9|195383.9|26
1726165570000|2024-09-12 18:26:10|195509.4|195384.4|195513.7|195388.7|195514.4|195389.4|195508.3|195383.3|16
1726165580000|2024-09-12 18:26:20|195510.9|195385.9|195538|195413|195553.6|195428.6|195510.8|195385.8|15
1726165590000|2024-09-12 18:26:30|195538.4|195413.4|195533.3|195408.3|195539.7|195414.7|195532.8|195407.8|23
1726165600000|2024-09-12 18:26:40|195530.4|195405.4|195531.3|195406.3|195535.1|195410.1|195527.9|195402.9|27
1726165610000|2024-09-12 18:26:50|195530.8|195405.8|195533.7|195408.7|195535.9|195410.9|195530.8|195405.8|19
1726165620000|2024-09-12 18:27:00|195533.4|195408.4|195534.6|195409.6|195534.9|195409.9|195530.3|195405.3|22
1726165630000|2024-09-12 18:27:10|195534.3|195409.3|195534.3|195409.3|195535.6|195410.6|195534|195409|7
1726165640000|2024-09-12 18:27:20|195531.3|195406.3|195455.5|195405.5|195534.3|195415.8|195452.4|195402.4|13
1726165650000|2024-09-12 18:27:30|195458.9|195408.9|195458.5|195408.5|195466.2|195416.2|195453.8|195403.8|37
1726165660000|2024-09-12 18:27:40|195465.8|195415.8|195455.9|195405.9|195466.1|195416.1|195453|195403|34
1726165670000|2024-09-12 18:27:50|195458.2|195408.2|195457.7|195407.7|195462.4|195412.4|195454.6|195404.6|27
1726165680000|2024-09-12 18:28:00|195460.2|195410.2|195457.6|195407.6|195460.7|195410.7|195455.3|195405.3|25
1726165690000|2024-09-12 18:28:10|195456.9|195406.9|195521.1|195396.1|195523.6|195451.2|195455|195395.9|23
1726165700000|2024-09-12 18:28:20|195521|195396|195507.4|195382.4|195522.4|195397.4|195503.2|195378.2|31
1726165710000|2024-09-12 18:28:30|195507.1|195382.1|195500.9|195375.9|195508|195383|195500.9|195375.9|18
1726165720000|2024-09-12 18:28:40|195464.5|195339.5|195467.1|195342.1|195467.1|195342.1|195464|195339|10
1726165730000|2024-09-12 18:28:50|195466.2|195341.2|195441.1|195316.1|195466.4|195341.4|195435.6|195310.6|8
1726165740000|2024-09-12 18:29:00|195439.4|195314.4|195402.5|195352.5|195444.4|195358.7|195402.4|195314.4|6
1726165750000|2024-09-12 18:29:10|195404.8|195354.8|195410.5|195360.5|195416.3|195366.3|195404.8|195354.8|5
1726165760000|2024-09-12 18:29:20|195415|195365|195436.9|195386.9|195436.9|195386.9|195415|195365|20
1726165770000|2024-09-12 18:29:30|195434.5|195384.5|195433.3|195383.3|195435.7|195385.7|195431.3|195381.3|20
1726165780000|2024-09-12 18:29:40|195432.6|195382.6|195408.6|195358.6|195433.1|195383.1|195405.4|195355.4|24
1726165790000|2024-09-12 18:29:50|195407|195357|195411.4|195361.4|195411.4|195361.4|195407|195357|4
1726165800000|2024-09-12 18:30:00|195409.5|195359.5|195405|195355|195409.5|195359.5|195402.9|195352.9|7
1726165810000|2024-09-12 18:30:10|195406.2|195356.2|195406.3|195356.3|195407.3|195357.3|195404.3|195354.3|13
1726165820000|2024-09-12 18:30:20|195405.4|195355.4|195400.1|195350.1|195411.4|195361.4|195396.2|195346.2|20
1726165830000|2024-09-12 18:30:30|195396.9|195346.9|195443.5|195318.5|195443.5|195356.9|195396.9|195318.5|11
1726165840000|2024-09-12 18:30:40|195444.3|195319.3|195444.9|195319.9|195444.9|195319.9|195439|195314|18
1726165850000|2024-09-12 18:30:50|195443.4|195318.4|195457.7|195332.7|195458.7|195333.7|195443.4|195318.4|12
1726165860000|2024-09-12 18:31:00|195455.9|195330.9|195393.7|195268.7|195456.6|195331.6|195377|195252|23
1726165870000|2024-09-12 18:31:10|195395.3|195270.3|195348|195298|195395.3|195298|195347.8|195260.7|16
1726165880000|2024-09-12 18:31:20|195348.4|195298.4|195349.3|195299.3|195370.6|195320.6|195343.9|195293.9|18
1726165890000|2024-09-12 18:31:30|195350|195300|195398.5|195348.5|195398.5|195348.5|195350|195300|22
1726165900000|2024-09-12 18:31:40|195397.9|195347.9|195380.3|195330.3|195409.8|195359.8|195380.2|195330.2|25
1726165910000|2024-09-12 18:31:50|195385.4|195335.4|195380.4|195330.4|195388.6|195338.6|195378|195328|26
1726165920000|2024-09-12 18:32:00|195380.3|195330.3|195350.7|195300.7|195380.7|195330.7|195343.7|195293.7|19
1726165930000|2024-09-12 18:32:10|195350.6|195300.6|195350.4|195300.4|195351.5|195301.5|195348.1|195298.1|22
1726165940000|2024-09-12 18:32:20|195350.1|195300.1|195265|195215|195351.4|195300.1|195265|195189.4|21
1726165950000|2024-09-12 18:32:30|195264.1|195214.1|195302.2|195177.2|195309.8|195214.1|195264.1|195176.7|21
1726165960000|2024-09-12 18:32:40|195304.4|195179.4|195309.2|195184.2|195330.2|195205.2|195304.4|195179.4|16
1726165970000|2024-09-12 18:32:50|195308.8|195183.8|195317.8|195192.8|195324.5|195199.5|195308.8|195183.8|23
1726165980000|2024-09-12 18:33:00|195317.7|195192.7|195351.9|195226.9|195351.9|195226.9|195315.2|195190.2|29
1726165990000|2024-09-12 18:33:10|195345.9|195220.9|195318.2|195193.2|195356.8|195231.8|195280.4|195189.1|17
1726166000000|2024-09-12 18:33:20|195317.2|195192.2|195284.8|195159.8|195317.2|195192.2|195277.9|195152.9|24
1726166010000|2024-09-12 18:33:30|195283.3|195158.3|195276.8|195151.8|195284.8|195159.8|195275.4|195150.4|17
1726166020000|2024-09-12 18:33:40|195273.5|195148.5|195204.9|195079.9|195273.5|195148.5|195185.8|195060.8|29
1726166030000|2024-09-12 18:33:50|195209.2|195084.2|195216.3|195091.3|195218.8|195093.8|195190.6|195065.6|22
1726166040000|2024-09-12 18:34:00|195208.3|195083.3|195212.4|195087.4|195226.6|195101.6|195208.3|195083.3|18
1726166050000|2024-09-12 18:34:10|195211.2|195086.2|195219.5|195094.5|195222.2|195097.2|195211.2|195086.2|21
1726166060000|2024-09-12 18:34:20|195218.1|195093.1|195291.6|195166.6|195298.5|195173.5|195218.1|195093.1|24
1726166070000|2024-09-12 18:34:30|195288.3|195163.3|195235.4|195110.4|195293.5|195168.5|195232.2|195107.2|24
1726166080000|2024-09-12 18:34:40|195236|195111|195234.4|195109.4|195242|195117|195234.4|195109.4|22
1726166090000|2024-09-12 18:34:50|195228.3|195103.3|195247.5|195122.5|195254.5|195129.5|195226|195101|28
1726166100000|2024-09-12 18:35:00|195247.9|195122.9|195266.3|195141.3|195272.3|195147.3|195247.9|195122.9|19
1726166110000|2024-09-12 18:35:10|195267.7|195142.7|195264.6|195139.6|195268.5|195143.5|195262.8|195137.8|13
1726166120000|2024-09-12 18:35:20|195269.2|195144.2|195270.8|195145.8|195270.8|195145.8|195265.6|195140.6|8
1726166130000|2024-09-12 18:35:30|195267.2|195142.2|195295.8|195170.8|195295.8|195170.8|195265.4|195140.4|9
1726166140000|2024-09-12 18:35:40|195297|195172|195238.1|195113.1|195305.3|195180.3|195234.3|195109.3|25
1726166150000|2024-09-12 18:35:50|195236.9|195111.9|195240.1|195115.1|195256.5|195131.5|195236.1|195111.1|8
1726166160000|2024-09-12 18:36:00|195241|195116|195237.3|195112.3|195242.4|195117.4|195236.4|195111.4|11
1726166170000|2024-09-12 18:36:10|195236.6|195111.6|195200.1|195150.1|195236.6|195152.8|195175.8|195107.3|26
1726166180000|2024-09-12 18:36:20|195202.5|195152.5|195276.5|195151.5|195279.1|195179.6|195199.5|195149.5|13
1726166190000|2024-09-12 18:36:30|195278.5|195153.5|195278.6|195153.6|195278.6|195153.6|195278.5|195153.5|2
1726166200000|2024-09-12 18:36:40|195277.5|195152.5|195276.4|195151.4|195278.9|195153.9|195269.4|195144.4|14
1726166210000|2024-09-12 18:36:50|195275.5|195150.5|195261.6|195136.6|195278.2|195153.2|195261.6|195136.6|8
1726166220000|2024-09-12 18:37:00|195261|195136|195212.7|195162.7|195261|195162.7|195212.7|195123.4|16
1726166230000|2024-09-12 18:37:10|195212|195162|195201.1|195151.1|195214.4|195164.4|195184.6|195134.6|20
1726166240000|2024-09-12 18:37:20|195199.2|195149.2|195195|195145|195199.2|195149.2|195193.3|195143.3|14
1726166250000|2024-09-12 18:37:30|195195.9|195145.9|195228.4|195178.4|195255.8|195205.8|195195.9|195145.9|19
1726166260000|2024-09-12 18:37:40|195228.8|195178.8|195184.6|195134.6|195232.1|195182.1|195181.7|195131.7|18
1726166270000|2024-09-12 18:37:50|195184.1|195134.1|195183.8|195133.8|195184.1|195134.1|195180|195130|10
1726166280000|2024-09-12 18:38:00|195183.1|195133.1|195176.9|195126.9|195187.2|195137.2|195176.9|195126.9|8
1726166290000|2024-09-12 18:38:10|195179.9|195129.9|195178|195128|195184.9|195134.9|195177.8|195127.8|12
1726166300000|2024-09-12 18:38:20|195174.1|195124.1|195170.2|195120.2|195179.8|195129.8|195167.9|195117.9|21
1726166310000|2024-09-12 18:38:30|195169|195119|195150.7|195100.7|195170|195120|195141.6|195091.6|14
1726166320000|2024-09-12 18:38:40|195149.5|195099.5|195147.8|195097.8|195154|195104|195147|195097|19
1726166330000|2024-09-12 18:38:50|195148.7|195098.7|195181.6|195131.6|195187.5|195137.5|195147.7|195097.7|14
1726166340000|2024-09-12 18:39:00|195181|195131|195182.4|195132.4|195183.5|195133.5|195177.5|195127.5|11
1726166350000|2024-09-12 18:39:10|195182.7|195132.7|195235.2|195185.2|195236.8|195186.8|195182.1|195132.1|21
1726166360000|2024-09-12 18:39:20|195233.3|195183.3|195238.6|195188.6|195240.7|195190.7|195232|195182|13
1726166370000|2024-09-12 18:39:30|195237.8|195187.8|195238.5|195188.5|195239.6|195189.6|195237.8|195187.8|9
1726166380000|2024-09-12 18:39:40|195235.4|195185.4|195252.2|195202.2|195255.7|195205.7|195235.4|195185.4|19
1726166390000|2024-09-12 18:39:50|195274.4|195224.4|195247.5|195197.5|195274.4|195224.4|195246.5|195196.5|11
1726166400000|2024-09-12 18:40:00|195246.4|195196.4|195246.2|195196.2|195250.7|195200.7|195243.3|195193.3|16
1726166410000|2024-09-12 18:40:10|195247.7|195197.7|195248.6|195198.6|195248.6|195198.6|195247.7|195197.7|2
1726166420000|2024-09-12 18:40:20|195249.4|195199.4|195245.7|195195.7|195257.4|195207.4|195243.6|195193.6|21
1726166430000|2024-09-12 18:40:30|195246.2|195196.2|195246.6|195196.6|195250.2|195200.2|195244.6|195194.6|18
1726166440000|2024-09-12 18:40:40|195245.6|195195.6|195212.3|195162.3|195246.5|195196.5|195212.3|195162.3|4
1726166450000|2024-09-12 18:40:50|195216.7|195166.7|195219.5|195169.5|195221.3|195171.3|195216.2|195166.2|22
1726166460000|2024-09-12 18:41:00|195223.1|195173.1|195218.4|195168.4|195223.4|195173.4|195217.5|195167.5|8
1726166470000|2024-09-12 18:41:10|195217.3|195167.3|195241.5|195191.5|195248.2|195198.2|195217|195167|15
1726166480000|2024-09-12 18:41:20|195246.8|195196.8|195247.3|195197.3|195254.9|195204.9|195240.8|195190.8|20
1726166490000|2024-09-12 18:41:30|195246.4|195196.4|195247.3|195197.3|195247.5|195197.5|195245.9|195195.9|12
1726166500000|2024-09-12 18:41:40|195246.4|195196.4|195219.9|195169.9|195246.9|195196.9|195217.9|195167.9|15
1726166510000|2024-09-12 18:41:50|195222.1|195172.1|195215|195165|195226.8|195176.8|195215|195165|15
1726166520000|2024-09-12 18:42:00|195219.9|195169.9|195217.6|195167.6|195221.6|195171.6|195215.9|195165.9|21
1726166530000|2024-09-12 18:42:10|195217.7|195167.7|195220|195170|195221.6|195171.6|195216.5|195166.5|16
1726166540000|2024-09-12 18:42:20|195217|195167|195261.1|195136.1|195262.9|195170.1|195217|195126.6|27
1726166550000|2024-09-12 18:42:30|195261.8|195136.8|195261.3|195136.3|195262.6|195137.6|195257|195132|26
1726166560000|2024-09-12 18:42:40|195261.1|195136.1|195255.1|195130.1|195263.5|195138.5|195250.4|195125.4|22
1726166570000|2024-09-12 18:42:50|195257.6|195132.6|195257.1|195132.1|195261.9|195136.9|195253.9|195128.9|26
1726166580000|2024-09-12 18:43:00|195258.9|195133.9|195244.4|195119.4|195260.9|195135.9|195244.4|195119.4|24
1726166590000|2024-09-12 18:43:10|195244.9|195119.9|195242.5|195117.5|195248.1|195123.1|195242.5|195117.5|9
1726166600000|2024-09-12 18:43:20|195244.1|195119.1|195250.8|195125.8|195252|195127|195242.4|195117.4|8
1726166610000|2024-09-12 18:43:30|195252.9|195127.9|195250.6|195125.6|195252.9|195127.9|195250.6|195125.6|2
1726166620000|2024-09-12 18:43:40|195252|195127|195252|195127|195252|195127|195252|195127|1
1726166630000|2024-09-12 18:43:50|195253.8|195128.8|195287.5|195162.5|195287.5|195162.5|195253.8|195128.8|4
1726166640000|2024-09-12 18:44:00|195289.3|195164.3|195291.1|195166.1|195292.4|195167.4|195287.5|195162.5|13
1726166650000|2024-09-12 18:44:10|195293.4|195168.4|195271.7|195221.7|195293.4|195227.1|195271.7|195168.4|9
1726166660000|2024-09-12 18:44:20|195272.1|195222.1|195271.9|195221.9|195272.1|195222.1|195268.9|195218.9|5
1726166670000|2024-09-12 18:44:30|195273.9|195223.9|195269.4|195219.4|195273.9|195223.9|195269.4|195219.4|6
1726166680000|2024-09-12 18:44:40|195270.7|195220.7|195287.4|195237.4|195327.4|195240.4|195228.2|195178.2|21
1726166690000|2024-09-12 18:44:50|195288.6|195238.6|195280.4|195230.4|195291.1|195241.1|195280.4|195230.4|11
1726166700000|2024-09-12 18:45:00|195279.6|195229.6|195303.5|195253.5|195305.6|195255.6|195279.6|195229.6|6
1726166710000|2024-09-12 18:45:10|195302.7|195252.7|195264.5|195214.5|195302.7|195252.7|195255.1|195205.1|21
1726166720000|2024-09-12 18:45:20|195263.7|195213.7|195265|195215|195265.4|195215.4|195263.7|195213.7|6
1726166730000|2024-09-12 18:45:30|195264.2|195214.2|195264.9|195214.9|195268.8|195218.8|195264.2|195214.2|11
1726166740000|2024-09-12 18:45:40|195264.5|195214.5|195248.7|195198.7|195267.9|195217.9|195248.7|195198.7|17
1726166750000|2024-09-12 18:45:50|195249.4|195199.4|195255.9|195205.9|195257.2|195207.2|195249.4|195199.4|10
1726166760000|2024-09-12 18:46:00|195256.8|195206.8|195254.5|195204.5|195261.7|195211.7|195249|195199|13
1726166770000|2024-09-12 18:46:10|195253.5|195203.5|195242|195192|195254|195204|195238.3|195188.3|23
1726166780000|2024-09-12 18:46:20|195241.4|195191.4|195231.9|195181.9|195242.8|195192.8|195230.6|195180.6|18
1726166790000|2024-09-12 18:46:30|195233.7|195183.7|195236.5|195186.5|195240.2|195190.2|195229.6|195179.6|39
1726166800000|2024-09-12 18:46:40|195235.4|195185.4|195231.7|195181.7|195238.5|195188.5|195227.5|195177.5|33
1726166810000|2024-09-12 18:46:50|195231.6|195181.6|195235.5|195185.5|195238.1|195188.1|195231.5|195181.5|26
1726166820000|2024-09-12 18:47:00|195234|195184|195234.9|195184.9|195240.7|195190.7|195230|195180|35
1726166830000|2024-09-12 18:47:10|195234|195184|195235.1|195185.1|195238|195188|195231.8|195181.8|36
1726166840000|2024-09-12 18:47:20|195235.2|195185.2|195234|195184|195237.5|195187.5|195228.4|195178.4|29
1726166850000|2024-09-12 18:47:30|195229.7|195179.7|195231|195181|195238.3|195188.3|195226.3|195176.3|38
1726166860000|2024-09-12 18:47:40|195233.7|195183.7|195240|195190|195242.3|195192.3|195230.6|195180.6|23
1726166870000|2024-09-12 18:47:50|195239.4|195189.4|195237|195187|195243.3|195193.3|195233.5|195183.5|24
1726166880000|2024-09-12 18:48:00|195238.1|195188.1|195303.2|195253.2|195308.4|195258.4|195235.9|195185.9|28
1726166890000|2024-09-12 18:48:10|195304.8|195254.8|195298.5|195248.5|195304.8|195254.8|195294.4|195244.4|18
1726166900000|2024-09-12 18:48:20|195297.8|195247.8|195302.3|195252.3|195302.3|195252.3|195289.8|195239.8|14
1726166910000|2024-09-12 18:48:30|195299.3|195249.3|195295.9|195245.9|195299.3|195249.3|195294.8|195244.8|21
1726166920000|2024-09-12 18:48:40|195295.5|195245.5|195296.7|195246.7|195297.4|195247.4|195292.5|195242.5|13
1726166930000|2024-09-12 18:48:50|195300.2|195250.2|195297.4|195247.4|195300.2|195250.2|195295.5|195245.5|25
1726166940000|2024-09-12 18:49:00|195298|195248|195314.2|195264.2|195339.2|195289.2|195297.8|195247.8|18
1726166950000|2024-09-12 18:49:10|195319.1|195269.1|195318.4|195268.4|195325.3|195275.3|195305.9|195255.9|24
1726166960000|2024-09-12 18:49:20|195317|195267|195365.7|195240.7|195376.4|195279.9|195311.5|195224.3|28
1726166970000|2024-09-12 18:49:30|195365.1|195240.1|195324.8|195274.8|195365.1|195277.2|195313.4|195224.3|17
1726166980000|2024-09-12 18:49:40|195324.6|195274.6|195322.1|195272.1|195324.6|195274.6|195311.4|195261.4|13
1726166990000|2024-09-12 18:49:50|195318.7|195268.7|195317.5|195267.5|195320.8|195270.8|195317.5|195267.5|9
1726167000000|2024-09-12 18:50:00|195316.5|195266.5|195315.3|195265.3|195316.5|195266.5|195315.3|195265.3|5
1726167010000|2024-09-12 18:50:10|195317|195267|195317.1|195267.1|195317.1|195267.1|195315.8|195265.8|7
1726167020000|2024-09-12 18:50:20|195315.9|195265.9|195320.1|195270.1|195321.4|195271.4|195315.2|195265.2|11
1726167030000|2024-09-12 18:50:30|195319.3|195269.3|195344|195294|195345.3|195295.3|195319.3|195269.3|13
1726167040000|2024-09-12 18:50:40|195358.4|195308.4|195417.1|195367.1|195422.1|195372.1|195358.3|195308.3|29
1726167050000|2024-09-12 18:50:50|195416|195366|195449.4|195399.4|195457.9|195407.9|195416|195366|22
1726167060000|2024-09-12 18:51:00|195447|195397|195452.7|195402.7|195464.1|195414.1|195441.5|195391.5|27
1726167070000|2024-09-12 18:51:10|195448.7|195398.7|195448.3|195398.3|195452.5|195402.5|195445.7|195395.7|11
1726167080000|2024-09-12 18:51:20|195449.5|195399.5|195451.1|195401.1|195452.4|195402.4|195447.4|195397.4|19
1726167090000|2024-09-12 18:51:30|195450.1|195400.1|195505|195455|195505|195455|195450.1|195400.1|18
1726167100000|2024-09-12 18:51:40|195505.8|195455.8|195525.5|195475.5|195526.5|195476.5|195503|195453|27
1726167110000|2024-09-12 18:51:50|195519.1|195469.1|195523.7|195473.7|195525.1|195475.1|195515.3|195465.3|29
1726167120000|2024-09-12 18:52:00|195524.7|195474.7|195557.5|195507.5|195563.8|195513.8|195524.7|195474.7|20
1726167130000|2024-09-12 18:52:10|195558.9|195508.9|195556.6|195506.6|195561.3|195511.3|195547.6|195497.6|19
1726167140000|2024-09-12 18:52:20|195558.2|195508.2|195546.3|195496.3|195559.2|195509.2|195544.5|195494.5|16
1726167150000|2024-09-12 18:52:30|195545.5|195495.5|195596.2|195471.2|195606.6|195504.7|195532.8|195468.6|22
1726167160000|2024-09-12 18:52:40|195595.4|195470.4|195535.3|195410.3|195600.7|195475.7|195529.3|195404.3|13
1726167170000|2024-09-12 18:52:50|195534.4|195409.4|195543.8|195418.8|195546|195421|195534.4|195409.4|23
1726167180000|2024-09-12 18:53:00|195521.4|195471.4|195497.4|195447.4|195522.2|195472.2|195488.3|195438.3|23
1726167190000|2024-09-12 18:53:10|195519|195469|195494.7|195444.7|195523.2|195473.2|195494.7|195444.7|23
1726167200000|2024-09-12 18:53:20|195493.4|195443.4|195472.3|195422.3|195494.8|195444.8|195460.3|195410.3|24
1726167210000|2024-09-12 18:53:30|195470.1|195420.1|195485|195435|195485|195435|195470.1|195420.1|20
1726167220000|2024-09-12 18:53:40|195484.8|195434.8|195468.1|195418.1|195484.8|195434.8|195466.3|195416.3|19
1726167230000|2024-09-12 18:53:50|195467.3|195417.3|195415.4|195365.4|195467.3|195417.3|195414.3|195364.3|21
1726167240000|2024-09-12 18:54:00|195421.1|195371.1|195449.7|195399.7|195449.7|195399.7|195405.4|195355.4|30
1726167250000|2024-09-12 18:54:10|195450.5|195400.5|195446.5|195396.5|195450.5|195400.5|195432.4|195382.4|30
1726167260000|2024-09-12 18:54:20|195446.9|195396.9|195446.7|195396.7|195449|195399|195446|195396|16
1726167270000|2024-09-12 18:54:30|195446.9|195396.9|195447.1|195322.1|195453.9|195403.9|195410.7|195317.6|31
1726167280000|2024-09-12 18:54:40|195445.2|195320.2|195437.8|195312.8|195447.3|195322.3|195437.8|195312.8|32
1726167290000|2024-09-12 18:54:50|195440.2|195315.2|195466.1|195341.1|195480|195355|195440.2|195315.2|18
1726167300000|2024-09-12 18:55:00|195465.7|195340.7|195399.4|195349.4|195465.7|195376|195395.6|195333.6|22
1726167310000|2024-09-12 18:55:10|195399.5|195349.5|195399.3|195349.3|195402.4|195352.4|195397.1|195347.1|17
1726167320000|2024-09-12 18:55:20|195402.7|195352.7|195360.7|195310.7|195413|195363|195347.7|195297.7|25
1726167330000|2024-09-12 18:55:30|195361.1|195311.1|195368.9|195318.9|195368.9|195318.9|195359.9|195309.9|21
1726167340000|2024-09-12 18:55:40|195368.1|195318.1|195360.2|195310.2|195368.1|195318.1|195358.5|195308.5|16
1726167350000|2024-09-12 18:55:50|195362.2|195312.2|195364.9|195314.9|195366.3|195316.3|195359.2|195309.2|15
1726167360000|2024-09-12 18:56:00|195366.4|195316.4|195363.4|195313.4|195373.8|195323.8|195363.4|195313.4|12
1726167370000|2024-09-12 18:56:10|195362.7|195312.7|195372.6|195322.6|195375.3|195325.3|195362.7|195312.7|26
1726167380000|2024-09-12 18:56:20|195376|195326|195376.6|195326.6|195377.5|195327.5|195371.6|195321.6|13
1726167390000|2024-09-12 18:56:30|195371.6|195321.6|195354.8|195304.8|195374.8|195324.8|195354.3|195304.3|15
1726167400000|2024-09-12 18:56:40|195356|195306|195342.2|195292.2|195356|195306|195337.3|195287.3|11
1726167410000|2024-09-12 18:56:50|195341.1|195291.1|195299.1|195249.1|195342.2|195292.2|195295.9|195245.9|27
1726167420000|2024-09-12 18:57:00|195299.3|195249.3|195296.2|195246.2|195300.5|195250.5|195281|195231|20
1726167430000|2024-09-12 18:57:10|195297.3|195247.3|195302.6|195252.6|195302.6|195252.6|195282.3|195232.3|19
1726167440000|2024-09-12 18:57:20|195303.9|195253.9|195333.4|195283.4|195333.4|195283.4|195297.9|195247.9|27
1726167450000|2024-09-12 18:57:30|195332.7|195282.7|195319.3|195269.3|195333.2|195283.2|195318|195268|20
1726167460000|2024-09-12 18:57:40|195318.2|195268.2|195277.9|195227.9|195318.2|195268.2|195277.6|195227.6|21
1726167470000|2024-09-12 18:57:50|195276.8|195226.8|195261.4|195211.4|195281.2|195231.2|195247.2|195197.2|18
1726167480000|2024-09-12 18:58:00|195260.4|195210.4|195276.6|195226.6|195281|195231|195251.8|195201.8|20
1726167490000|2024-09-12 18:58:10|195274.7|195224.7|195243|195193|195274.7|195224.7|195243|195193|14
1726167500000|2024-09-12 18:58:20|195244.8|195194.8|195330.2|195280.2|195330.8|195280.8|195242.4|195192.4|30
1726167510000|2024-09-12 18:58:30|195331.2|195281.2|195324.8|195274.8|195341.5|195291.5|195324.7|195274.7|32
1726167520000|2024-09-12 18:58:40|195328|195278|195312.2|195262.2|195336.6|195286.6|195312.2|195262.2|20
1726167530000|2024-09-12 18:58:50|195309.4|195259.4|195272.7|195222.7|195309.4|195259.4|195272.7|195222.7|21
1726167540000|2024-09-12 18:59:00|195273.8|195223.8|195245.8|195195.8|195275.1|195225.1|195245.8|195195.8|22
1726167550000|2024-09-12 18:59:10|195244.9|195194.9|195233.5|195183.5|195244.9|195194.9|195221.2|195171.2|17
1726167560000|2024-09-12 18:59:20|195234.6|195184.6|195301.1|195176.1|195311.8|195239.1|195214.5|195139.7|26
1726167570000|2024-09-12 18:59:30|195301.8|195176.8|195306.5|195181.5|195326|195234.8|195284.8|195171.8|20
1726167580000|2024-09-12 18:59:40|195300.5|195175.5|195342.4|195217.4|195342.4|195252.2|195296.2|195175.5|20
1726167590000|2024-09-12 18:59:50|195337.5|195212.5|195299.9|195174.9|195341.3|195216.3|195299.9|195174.9|23
1726167600000|2024-09-12 19:00:00|195302.7|195177.7|195294.9|195169.9|195306.5|195181.5|195290.9|195165.9|10
1726167610000|2024-09-12 19:00:10|195294.8|195169.8|195291.8|195166.8|195294.8|195169.8|195291.8|195166.8|10
1726167620000|2024-09-12 19:00:20|195292|195167|195288.6|195163.6|195293|195168|195285.7|195160.7|14
1726167630000|2024-09-12 19:00:30|195287.2|195162.2|195294.1|195169.1|195294.1|195169.1|195282.3|195157.3|14
1726167640000|2024-09-12 19:00:40|195292.3|195167.3|195286|195161|195292.3|195167.3|195286|195161|6
1726167650000|2024-09-12 19:00:50|195284.7|195159.7|195242.9|195192.9|195285.1|195195.2|195242.9|195156.2|11
1726167660000|2024-09-12 19:01:00|195241.8|195191.8|195245.5|195120.5|195245.5|195193.6|195240.7|195115.7|17
1726167670000|2024-09-12 19:01:10|195245.6|195120.6|195210.2|195160.2|195248.9|195160.2|195210.2|195119.9|11
1726167680000|2024-09-12 19:01:20|195207.9|195157.9|195189.1|195139.1|195208.1|195158.1|195185.6|195135.6|10
1726167690000|2024-09-12 19:01:30|195190.9|195140.9|195197.6|195147.6|195205.6|195155.6|195184.5|195134.5|24
1726167700000|2024-09-12 19:01:40|195196.3|195146.3|195153.4|195103.4|195204.3|195154.3|195149.3|195099.3|24
1726167710000|2024-09-12 19:01:50|195151.5|195101.5|195133.1|195083.1|195153.1|195103.1|195123.7|195073.7|20
1726167720000|2024-09-12 19:02:00|195133.9|195083.9|195125.7|195075.7|195133.9|195083.9|195123.2|195073.2|22
1726167730000|2024-09-12 19:02:10|195125.8|195075.8|195196.7|195071.7|195196.7|195076.9|195119.4|195036.8|17
1726167740000|2024-09-12 19:02:20|195187.2|195062.2|195189.2|195064.2|195194.2|195069.2|195187.2|195062.2|17
1726167750000|2024-09-12 19:02:30|195189.4|195064.4|195194.8|195069.8|195241.6|195116.6|195183|195058|21
1726167760000|2024-09-12 19:02:40|195191|195066|195185.4|195060.4|195193.3|195068.3|195167.4|195042.4|24
1726167770000|2024-09-12 19:02:50|195186.8|195061.8|195201|195076|195203.3|195078.3|195186.8|195061.8|14
1726167780000|2024-09-12 19:03:00|195202.3|195077.3|195204.3|195079.3|195212.9|195087.9|195199.6|195074.6|19
1726167790000|2024-09-12 19:03:10|195202.7|195077.7|195210|195085|195213.6|195088.6|195202.7|195077.7|19
1726167800000|2024-09-12 19:03:20|195208.6|195083.6|195208.2|195083.2|195211.7|195086.7|195204.1|195079.1|17
1726167810000|2024-09-12 19:03:30|195205.4|195080.4|195192.2|195067.2|195209.9|195084.9|195186.2|195061.2|23
1726167820000|2024-09-12 19:03:40|195192.8|195067.8|195211.5|195086.5|195211.5|195086.5|195189.8|195064.8|16
1726167830000|2024-09-12 19:03:50|195213.1|195088.1|195210.5|195085.5|195217.1|195092.1|195208.1|195083.1|13
1726167840000|2024-09-12 19:04:00|195209.7|195084.7|195207.9|195082.9|195212.1|195087.1|195202.2|195077.2|19
1726167850000|2024-09-12 19:04:10|195206|195081|195202.3|195077.3|195212.6|195087.6|195202.2|195077.2|24
1726167860000|2024-09-12 19:04:20|195207.7|195082.7|195202.6|195077.6|195208.9|195083.9|195188.3|195063.3|23
1726167870000|2024-09-12 19:04:30|195195.4|195070.4|195196.8|195071.8|195199|195074|195195.4|195070.4|21
1726167880000|2024-09-12 19:04:40|195195|195070|195115.9|195065.9|195210.3|195085.3|195105.8|195030.9|28
1726167890000|2024-09-12 19:04:50|195115.5|195065.5|195114.8|195064.8|195118.9|195068.9|195109.7|195059.7|12
1726167900000|2024-09-12 19:05:00|195114|195064|195111.6|194986.6|195114|195064|195062|194986.6|20
1726167910000|2024-09-12 19:05:10|195112.7|194987.7|195110.9|194985.9|195115.2|194990.2|195110.9|194985.9|17
1726167920000|2024-09-12 19:05:20|195106|194981|195104.5|194979.5|195108.7|194983.7|195099.8|194974.8|27
1726167930000|2024-09-12 19:05:30|195109.7|194984.7|195138|195013|195139.5|195014.5|195109|194984|19
1726167940000|2024-09-12 19:05:40|195136.6|195011.6|195141.9|195016.9|195143.8|195018.8|195136.6|195011.6|11
1726167950000|2024-09-12 19:05:50|195142.4|195017.4|195153.5|195028.5|195163.3|195038.3|195142.4|195017.4|17
1726167960000|2024-09-12 19:06:00|195152.8|195027.8|195158.2|195033.2|195160.3|195035.3|195152.8|195027.8|8
1726167970000|2024-09-12 19:06:10|195161.5|195036.5|195091.3|195041.3|195161.5|195048.7|195088.7|195036.5|20
1726167980000|2024-09-12 19:06:20|195091.8|195041.8|195067.7|195017.7|195099.5|195049.5|195052.7|195002.7|21
1726167990000|2024-09-12 19:06:30|195064.4|195014.4|195069.9|195019.9|195073.6|195023.6|195061.5|195011.5|22
1726168000000|2024-09-12 19:06:40|195070.8|195020.8|195079.1|195029.1|195083.4|195033.4|195070.8|195020.8|10
1726168010000|2024-09-12 19:06:50|195079.5|195029.5|195103.8|195053.8|195108.7|195058.7|195079.5|195029.5|18
1726168020000|2024-09-12 19:07:00|195104.8|195054.8|195109.1|195059.1|195111.2|195061.2|195096.4|195046.4|24
1726168030000|2024-09-12 19:07:10|195107.3|195057.3|195104.3|195054.3|195110.9|195060.9|195100.6|195050.6|24
1726168040000|2024-09-12 19:07:20|195103.9|195053.9|195105.2|195055.2|195109.2|195059.2|195094.1|195044.1|22
1726168050000|2024-09-12 19:07:30|195106.2|195056.2|195107.1|195057.1|195107.9|195057.9|195105.3|195055.3|9
1726168060000|2024-09-12 19:07:40|195107.4|195057.4|195110|195060|195110.1|195060.1|195105.4|195055.4|20
1726168070000|2024-09-12 19:07:50|195105.7|195055.7|195106.1|195056.1|195111.6|195061.6|195105.7|195055.7|23
1726168080000|2024-09-12 19:08:00|195110.6|195060.6|195110.8|195060.8|195111.5|195061.5|195105.5|195055.5|25
1726168090000|2024-09-12 19:08:10|195111.9|195061.9|195129.3|195079.3|195129.3|195079.3|195110.4|195060.4|16
1726168100000|2024-09-12 19:08:20|195126.8|195076.8|195127.1|195077.1|195129|195079|195126.8|195076.8|5
1726168110000|2024-09-12 19:08:30|195128.4|195078.4|195126.7|195076.7|195129|195079|195126.6|195076.6|16
1726168120000|2024-09-12 19:08:40|195127.5|195077.5|195129.2|195079.2|195129.8|195079.8|195123.6|195073.6|13
1726168130000|2024-09-12 19:08:50|195127.5|195077.5|195127.2|195077.2|195129.2|195079.2|195125.9|195075.9|8
1726168140000|2024-09-12 19:09:00|195126.1|195076.1|195127.9|195077.9|195128.5|195078.5|195123.9|195073.9|12
1726168150000|2024-09-12 19:09:10|195128.3|195078.3|195125.3|195075.3|195128.3|195078.3|195124.7|195074.7|10
1726168160000|2024-09-12 19:09:20|195123.4|195073.4|195123.1|195073.1|195127.2|195077.2|195122.9|195072.9|18
1726168170000|2024-09-12 19:09:30|195123.2|195073.2|195126.2|195076.2|195128.9|195078.9|195122.4|195072.4|13
1726168180000|2024-09-12 19:09:40|195128.9|195078.9|195139.3|195089.3|195141.4|195091.4|195126.2|195076.2|14
1726168190000|2024-09-12 19:09:50|195141|195091|195139.5|195089.5|195141.6|195091.6|195137.7|195087.7|22
1726168200000|2024-09-12 19:10:00|195139.6|195089.6|195151|195101|195157.9|195107.9|195137.9|195087.9|20
1726168210000|2024-09-12 19:10:10|195152.1|195102.1|195139.7|195089.7|195152.1|195102.1|195138.9|195088.9|18
1726168220000|2024-09-12 19:10:20|195138.4|195088.4|195151.3|195101.3|195152.5|195102.5|195137.8|195087.8|18
1726168230000|2024-09-12 19:10:30|195150.3|195100.3|195151.5|195101.5|195154.2|195104.2|195150.3|195100.3|9
1726168240000|2024-09-12 19:10:40|195150.8|195100.8|195149.7|195099.7|195151.7|195101.7|195142.3|195092.3|11
1726168250000|2024-09-12 19:10:50|195149|195099|195157.7|195107.7|195160.5|195110.5|195148.3|195098.3|4
1726168260000|2024-09-12 19:11:00|195158.4|195108.4|195159.1|195109.1|195159.1|195109.1|195158.4|195108.4|2
1726168270000|2024-09-12 19:11:10|195161.4|195111.4|195142.6|195092.6|195161.4|195111.4|195133.6|195083.6|13
1726168280000|2024-09-12 19:11:20|195140|195090|195147.8|195097.8|195151.8|195101.8|195140|195090|24
1726168290000|2024-09-12 19:11:30|195146.9|195096.9|195172.8|195122.8|195175.2|195125.2|195140.9|195090.9|26
1726168300000|2024-09-12 19:11:40|195174|195124|195226.4|195176.4|195226.4|195176.4|195173.2|195123.2|23
1726168310000|2024-09-12 19:11:50|195211.2|195161.2|195212.7|195162.7|195215.2|195165.2|195210.9|195160.9|29
1726168320000|2024-09-12 19:12:00|195213.3|195163.3|195201.9|195151.9|195235.6|195185.6|195193.2|195143.2|26
1726168330000|2024-09-12 19:12:10|195203.6|195153.6|195165|195115|195203.8|195153.8|195165|195115|15
1726168340000|2024-09-12 19:12:20|195164.5|195114.5|195165.6|195115.6|195165.6|195115.6|195164.5|195114.5|3
1726168350000|2024-09-12 19:12:30|195165|195115|195145.7|195095.7|195166.4|195116.4|195144.1|195094.1|7
1726168360000|2024-09-12 19:12:40|195144.1|195094.1|195123.6|195073.6|195144.1|195094.1|195121.2|195071.2|10
1726168370000|2024-09-12 19:12:50|195124.7|195074.7|195124.7|195074.7|195124.7|195074.7|195123.8|195073.8|5
1726168380000|2024-09-12 19:13:00|195123.9|195073.9|195128.1|195078.1|195135.1|195085.1|195123.8|195073.8|12
1726168390000|2024-09-12 19:13:10|195128.4|195078.4|195131.7|195081.7|195139|195089|195128.4|195078.4|10
1726168400000|2024-09-12 19:13:20|195131.5|195081.5|195132|195082|195135.9|195085.9|195128.7|195078.7|13
1726168410000|2024-09-12 19:13:30|195131.2|195081.2|195145.9|195095.9|195146.7|195096.7|195131.2|195081.2|9
1726168420000|2024-09-12 19:13:40|195146.9|195096.9|195146.6|195096.6|195150.5|195100.5|195146.6|195096.6|13
1726168430000|2024-09-12 19:13:50|195148.3|195098.3|195155.1|195105.1|195156.4|195106.4|195147.4|195097.4|10
1726168440000|2024-09-12 19:14:00|195155.9|195105.9|195157.8|195107.8|195157.8|195107.8|195155.9|195105.9|2
1726168450000|2024-09-12 19:14:10|195158.4|195108.4|195167.7|195117.7|195185.9|195135.9|195158.4|195108.4|12
1726168460000|2024-09-12 19:14:20|195166.9|195116.9|195174.4|195124.4|195174.5|195124.5|195166.2|195116.2|9
1726168470000|2024-09-12 19:14:30|195174.5|195124.5|195176.5|195126.5|195176.5|195126.5|195174.5|195124.5|3
1726168480000|2024-09-12 19:14:40|195175|195125|195167.3|195117.3|195175|195125|195165.6|195115.6|10
1726168490000|2024-09-12 19:14:50|195169|195119|195174.1|195124.1|195176|195126|195166.1|195116.1|16
1726168500000|2024-09-12 19:15:00|195175.1|195125.1|195186.3|195136.3|195186.3|195136.3|195171.4|195121.4|19
1726168510000|2024-09-12 19:15:10|195189.1|195139.1|195178.2|195128.2|195191.4|195141.4|195178|195128|12
1726168520000|2024-09-12 19:15:20|195178.4|195128.4|195175.8|195125.8|195178.4|195128.4|195172.2|195122.2|14
1726168530000|2024-09-12 19:15:30|195174.4|195124.4|195185.2|195135.2|195185.2|195135.2|195174.4|195124.4|14
1726168540000|2024-09-12 19:15:40|195183.6|195133.6|195182|195132|195183.6|195133.6|195175.7|195125.7|14
1726168550000|2024-09-12 19:15:50|195185.2|195135.2|195177.5|195127.5|195185.4|195135.4|195176.6|195126.6|7
1726168560000|2024-09-12 19:16:00|195178.5|195128.5|195160.1|195110.1|195183.7|195133.7|195157.6|195107.6|17
1726168570000|2024-09-12 19:16:10|195159.5|195109.5|195156|195106|195159.5|195109.5|195152.8|195102.8|7
1726168580000|2024-09-12 19:16:20|195157.8|195107.8|195161.7|195111.7|195162|195112|195154.7|195104.7|18
1726168590000|2024-09-12 19:16:30|195162.8|195112.8|195162.8|195112.8|195162.8|195112.8|195162.8|195112.8|1
1726168600000|2024-09-12 19:16:40|195163.7|195113.7|195177.5|195127.5|195177.5|195127.5|195163.7|195113.7|13
1726168610000|2024-09-12 19:16:50|195177.8|195127.8|195163.8|195113.8|195178.2|195128.2|195158.8|195108.8|6
1726168620000|2024-09-12 19:17:00|195165.2|195115.2|195164.2|195114.2|195165.2|195115.2|195164.2|195114.2|2
1726168640000|2024-09-12 19:17:20|195164.4|195114.4|195171.7|195121.7|195174.2|195124.2|195164.4|195114.4|10
1726168650000|2024-09-12 19:17:30|195172.7|195122.7|195173|195123|195176.7|195126.7|195171.7|195121.7|9
1726168660000|2024-09-12 19:17:40|195172.2|195122.2|195173.1|195123.1|195173.1|195123.1|195172.2|195122.2|2
1726168670000|2024-09-12 19:17:50|195173|195123|195174|195124|195175.4|195125.4|195170.7|195120.7|12
1726168680000|2024-09-12 19:18:00|195171.7|195121.7|195165.1|195115.1|195173.9|195123.9|195165.1|195115.1|5
1726168690000|2024-09-12 19:18:10|195166.3|195116.3|195165.3|195115.3|195166.3|195116.3|195165.3|195115.3|2
1726168700000|2024-09-12 19:18:20|195153.9|195103.9|195151.7|195101.7|195156|195106|195148|195098|19
1726168710000|2024-09-12 19:18:30|195152.5|195102.5|195171|195121|195171.4|195121.4|195152.5|195102.5|9
1726168720000|2024-09-12 19:18:40|195172.3|195122.3|195134.2|195084.2|195180.9|195130.9|195130.6|195080.6|15
1726168730000|2024-09-12 19:18:50|195135.2|195085.2|195093.2|195043.2|195136.2|195086.2|195093|195043|9
1726168740000|2024-09-12 19:19:00|195074.1|195024.1|195078.1|195028.1|195080.2|195030.2|195072.7|195022.7|18
1726168750000|2024-09-12 19:19:10|195076.3|195026.3|195075.1|195025.1|195078.6|195028.6|195075.1|195025.1|9
1726168760000|2024-09-12 19:19:20|195073.6|195023.6|195097.9|195047.9|195097.9|195047.9|195056.7|195006.7|15
1726168770000|2024-09-12 19:19:30|195096.8|195046.8|195092.6|195042.6|195097.2|195047.2|195091.3|195041.3|10
1726168780000|2024-09-12 19:19:40|195096.6|195046.6|195078.9|195028.9|195100.2|195050.2|195076.8|195026.8|14
1726168790000|2024-09-12 19:19:50|195080.1|195030.1|195081.4|195031.4|195083.2|195033.2|195078.8|195028.8|10
1726168800000|2024-09-12 19:20:00|195082.5|195032.5|195091.9|195041.9|195095.3|195045.3|195081.3|195031.3|15
1726168810000|2024-09-12 19:20:10|195094|195044|195094.9|195044.9|195105.4|195055.4|195091.2|195041.2|23
1726168820000|2024-09-12 19:20:20|195094|195044|195102|195052|195103.6|195053.6|195092.5|195042.5|19
1726168830000|2024-09-12 19:20:30|195098.2|195048.2|195101.4|195051.4|195103.2|195053.2|195098|195048|22
1726168840000|2024-09-12 19:20:40|195102.6|195052.6|195084.6|195034.6|195102.6|195052.6|195082.7|195032.7|12
1726168850000|2024-09-12 19:20:50|195083.1|195033.1|195088.9|195038.9|195089.3|195039.3|195081.4|195031.4|20
1726168860000|2024-09-12 19:21:00|195088.2|195038.2|195077.9|195027.9|195088.2|195038.2|195068.2|195018.2|33
1726168870000|2024-09-12 19:21:10|195078.5|195028.5|195078.3|195028.3|195080.4|195030.4|195076.6|195026.6|28
1726168880000|2024-09-12 19:21:20|195079.1|195029.1|195078.8|195028.8|195086.3|195036.3|195076.5|195026.5|24
1726168890000|2024-09-12 19:21:30|195079|195029|195097.4|195047.4|195101|195051|195079|195029|31
1726168900000|2024-09-12 19:21:40|195097.5|195047.5|195133.4|195008.4|195140.8|195049.8|195090.7|195008.4|23
1726168910000|2024-09-12 19:21:50|195134.4|195009.4|195126|195001|195134.7|195009.7|195125.7|195000.7|23
1726168920000|2024-09-12 19:22:00|195126.2|195001.2|195124.7|194999.7|195135.3|195010.3|195124.6|194999.6|18
1726168930000|2024-09-12 19:22:10|195126.6|195001.6|195124.6|194999.6|195126.6|195001.6|195124.5|194999.5|4
1726168940000|2024-09-12 19:22:20|195125.7|195000.7|195089.2|194964.2|195126.2|195037.9|195049.8|194962.7|18
1726168950000|2024-09-12 19:22:30|195089.9|194964.9|195090.8|194965.8|195090.8|194965.8|195082.1|194957.1|15
1726168960000|2024-09-12 19:22:40|195089.7|194964.7|195079.3|194954.3|195092.3|194967.3|195077.8|194952.8|15
1726168970000|2024-09-12 19:22:50|195080.4|194955.4|195072.9|194947.9|195080.4|194955.4|195072.9|194947.9|6
1726168980000|2024-09-12 19:23:00|195071.2|194946.2|195022.7|194972.7|195072.4|194976.6|195011.9|194929.2|13
1726168990000|2024-09-12 19:23:10|195019.8|194969.8|195047.9|194922.9|195047.9|194977.3|195010.4|194919.9|15
1726169000000|2024-09-12 19:23:20|195045.5|194920.5|195008.5|194883.5|195045.5|194920.5|195006.1|194881.1|21
1726169010000|2024-09-12 19:23:30|195009.5|194884.5|194988.3|194863.3|195011.2|194886.2|194988.3|194863.3|16
1726169020000|2024-09-12 19:23:40|194982.9|194857.9|194952.9|194827.9|194982.9|194857.9|194948.8|194823.8|16
1726169030000|2024-09-12 19:23:50|194933.9|194808.9|194868.4|194818.4|194933.9|194819.9|194849.2|194799.2|26
1726169040000|2024-09-12 19:24:00|194867.5|194817.5|194865.3|194815.3|194867.5|194817.5|194856.4|194806.4|22
1726169050000|2024-09-12 19:24:10|194868|194818|194869.9|194819.9|194873.2|194823.2|194865.9|194815.9|6
1726169060000|2024-09-12 19:24:20|194870.6|194820.6|194947.8|194897.8|194966.1|194900.3|194869.8|194819.8|30
1726169070000|2024-09-12 19:24:30|194950.6|194900.6|194956|194906|194956.9|194906.9|194949.5|194899.5|24
1726169080000|2024-09-12 19:24:40|194954.3|194904.3|194941.9|194891.9|194954.4|194904.4|194938.2|194888.2|28
1726169090000|2024-09-12 19:24:50|194947.6|194897.6|194981.1|194856.1|194985.8|194897.6|194927.8|194844.2|27
1726169100000|2024-09-12 19:25:00|194979.7|194854.7|194996|194871|194996.7|194871.7|194976.6|194851.6|18
1726169110000|2024-09-12 19:25:10|194994.8|194869.8|194989|194939|195067.5|194949.9|194988.9|194869.8|20
1726169120000|2024-09-12 19:25:20|194990.7|194940.7|195039.6|194914.6|195041.7|194991.7|194989.3|194901.1|29
1726169130000|2024-09-12 19:25:30|195038.1|194913.1|195009.2|194959.2|195038.1|194986.7|195005.1|194913.1|16
1726169140000|2024-09-12 19:25:40|195009|194959|195010.2|194960.2|195019.2|194969.2|195008.4|194958.4|24
1726169150000|2024-09-12 19:25:50|195013.2|194963.2|194989|194939|195020.4|194970.4|194989|194939|18
1726169160000|2024-09-12 19:26:00|194988.2|194938.2|195033.7|194908.7|195035.6|194948.5|194988.2|194908.5|22
1726169170000|2024-09-12 19:26:10|195028.1|194903.1|195014.2|194889.2|195033.7|194908.7|195009.5|194884.5|14
1726169180000|2024-09-12 19:26:20|195012.6|194887.6|195012.3|194887.3|195014.7|194889.7|195001|194876|18
1726169190000|2024-09-12 19:26:30|195008.8|194883.8|195013.9|194888.9|195015|194890|195006.2|194881.2|15
1726169200000|2024-09-12 19:26:40|195014.7|194889.7|195004.7|194879.7|195016.4|194891.4|195004.7|194879.7|14
1726169210000|2024-09-12 19:26:50|195005.9|194880.9|195021.1|194896.1|195033.8|194908.8|195005.9|194880.9|15
1726169220000|2024-09-12 19:27:00|195020.9|194895.9|194992.5|194867.5|195033.8|194908.8|194992.5|194867.5|21
1726169230000|2024-09-12 19:27:10|194994.4|194869.4|195000.1|194875.1|195000.5|194875.5|194990.7|194865.7|25
1726169240000|2024-09-12 19:27:20|195005.3|194880.3|195005.7|194880.7|195007.5|194882.5|195004.7|194879.7|10
1726169250000|2024-09-12 19:27:30|195007.7|194882.7|195041.3|194916.3|195042|194917|195007.7|194882.7|28
1726169260000|2024-09-12 19:27:40|195041.1|194916.1|195034.3|194909.3|195041.3|194916.3|195031.5|194906.5|24
1726169270000|2024-09-12 19:27:50|195032.2|194907.2|195018.1|194893.1|195034.4|194909.4|195018.1|194893.1|18
1726169280000|2024-09-12 19:28:00|195019.4|194894.4|195010.3|194885.3|195019.9|194894.9|195007.2|194882.2|30
1726169290000|2024-09-12 19:28:10|195011.2|194886.2|194968.3|194843.3|195012.6|194887.6|194966.1|194841.1|16
1726169300000|2024-09-12 19:28:20|194967.7|194842.7|194987.2|194862.2|194988|194863|194967.2|194842.2|15
1726169310000|2024-09-12 19:28:30|194986.8|194861.8|194975.1|194850.1|194987|194862|194973.6|194848.6|9
1726169320000|2024-09-12 19:28:40|194975.2|194850.2|194973|194848|194975.2|194850.2|194972.8|194847.8|6
1726169330000|2024-09-12 19:28:50|194972.3|194847.3|194966.9|194841.9|194973.6|194848.6|194965.6|194840.6|16
1726169340000|2024-09-12 19:29:00|194969.3|194844.3|194893.6|194843.6|194970.3|194850.1|194892.4|194840.8|19
1726169350000|2024-09-12 19:29:10|194895.9|194845.9|194894.7|194844.7|194899.8|194849.8|194892.5|194842.5|13
1726169360000|2024-09-12 19:29:20|194894.4|194844.4|194892.6|194842.6|194895.6|194845.6|194890.3|194840.3|11
1726169370000|2024-09-12 19:29:30|194892.4|194842.4|194906.3|194856.3|194907.2|194857.2|194890.7|194840.7|10
1726169380000|2024-09-12 19:29:40|194902.8|194852.8|194899.4|194849.4|194912.4|194862.4|194899.1|194849.1|15
1726169390000|2024-09-12 19:29:50|194894.9|194844.9|194880.2|194830.2|194895.5|194845.5|194860.9|194810.9|17
1726169400000|2024-09-12 19:30:00|194877|194827|194932|194807|194933.1|194832.6|194877|194795.1|18
1726169410000|2024-09-12 19:30:10|194932.4|194807.4|194947|194822|194950|194825|194932.4|194807.4|14
1726169420000|2024-09-12 19:30:20|194946.8|194821.8|194936.5|194811.5|194947.5|194822.5|194936.5|194811.5|8
1726169430000|2024-09-12 19:30:30|194937.1|194812.1|194939|194814|194940.5|194815.5|194932.3|194807.3|24
1726169440000|2024-09-12 19:30:40|194940.6|194815.6|194955.3|194830.3|194955.7|194830.7|194937.7|194812.7|23
1726169450000|2024-09-12 19:30:50|194945.8|194820.8|194945|194820|194954.6|194829.6|194942.4|194817.4|22
1726169460000|2024-09-12 19:31:00|194944|194819|194916.2|194791.2|194985.4|194860.4|194915|194790|26
1726169470000|2024-09-12 19:31:10|194917.8|194792.8|194920.5|194795.5|194921.8|194796.8|194916.1|194791.1|8
1726169480000|2024-09-12 19:31:20|194922.2|194797.2|194969.6|194844.6|194972.2|194847.2|194922.2|194797.2|24
1726169490000|2024-09-12 19:31:30|194970|194845|194957.8|194832.8|194972.1|194847.1|194949.5|194824.5|15
1726169500000|2024-09-12 19:31:40|194958.6|194833.6|194965.7|194840.7|194965.7|194840.7|194958.6|194833.6|7
1726169510000|2024-09-12 19:31:50|194965.3|194840.3|194966.8|194841.8|194968.6|194843.6|194964.2|194839.2|14
1726169520000|2024-09-12 19:32:00|194966.4|194841.4|194961|194836|194966.4|194841.4|194956.8|194831.8|16
1726169530000|2024-09-12 19:32:10|194958.1|194833.1|194933|194883|194976.3|194886.1|194933|194833.1|18
1726169540000|2024-09-12 19:32:20|194936.9|194886.9|194934.2|194884.2|194937.3|194887.3|194934.2|194884.2|8
1726169550000|2024-09-12 19:32:30|194933.1|194883.1|194924.9|194874.9|194933.1|194883.1|194920.9|194870.9|13
1726169560000|2024-09-12 19:32:40|194925.5|194875.5|194928.4|194878.4|194934.1|194884.1|194925.5|194875.5|22
1726169570000|2024-09-12 19:32:50|194931.7|194881.7|194932.8|194882.8|194936.3|194886.3|194926.6|194876.6|14
1726169580000|2024-09-12 19:33:00|194932.3|194882.3|194934.5|194884.5|194935.7|194885.7|194927|194877|17
1726169590000|2024-09-12 19:33:10|194931.6|194881.6|194931.8|194881.8|194935.7|194885.7|194930.3|194880.3|13
1726169600000|2024-09-12 19:33:20|194935.6|194885.6|194931.6|194881.6|194935.7|194885.7|194929.3|194879.3|9
1726169610000|2024-09-12 19:33:30|194930.9|194880.9|194935.1|194885.1|194938.3|194888.3|194930.6|194880.6|15
1726169620000|2024-09-12 19:33:40|194936.9|194886.9|194931.9|194881.9|194936.9|194886.9|194931.2|194881.2|14
1726169630000|2024-09-12 19:33:50|194928.9|194878.9|195011.7|194886.7|195015.8|194911.6|194928.9|194878.9|24
1726169640000|2024-09-12 19:34:00|195014.2|194889.2|194969.9|194919.9|195017.5|194919.9|194958.3|194883.6|30
1726169650000|2024-09-12 19:34:10|194971.4|194921.4|194977.2|194927.2|194978.1|194928.1|194971.4|194921.4|10
1726169660000|2024-09-12 19:34:20|194976.5|194926.5|194983.2|194933.2|194987.1|194937.1|194976.5|194926.5|21
1726169670000|2024-09-12 19:34:30|194983.7|194933.7|195020.5|194895.5|195021.8|194933.8|194980.3|194895.5|10
1726169680000|2024-09-12 19:34:40|195016.7|194891.7|195018.5|194893.5|195021.8|194896.8|195016.7|194891.7|11
1726169690000|2024-09-12 19:34:50|195022|194897|194992.4|194942.4|195038.9|194951.9|194980.3|194893.2|28
1726169700000|2024-09-12 19:35:00|194999.2|194949.2|194979.5|194929.5|194999.2|194949.2|194977.4|194927.4|22
1726169710000|2024-09-12 19:35:10|194980.1|194930.1|195075.7|194950.7|195080.9|194969|194980.1|194930.1|17
1726169720000|2024-09-12 19:35:20|195076.8|194951.8|195076.3|194951.3|195082.1|194957.1|195075|194950|14
1726169730000|2024-09-12 19:35:30|195076.7|194951.7|195067|194942|195077|194952|195061.9|194936.9|10
1726169740000|2024-09-12 19:35:40|195067.8|194942.8|195055.8|195005.8|195067.8|195006.8|195052|194937.8|21
1726169750000|2024-09-12 19:35:50|195055|195005|195083.3|195033.3|195090.6|195040.6|195051.5|195001.5|20
1726169760000|2024-09-12 19:36:00|195086.8|195036.8|195086.3|195036.3|195097.2|195047.2|195081|195031|22
1726169770000|2024-09-12 19:36:10|195087.4|195037.4|195086.1|195036.1|195089.5|195039.5|195084.7|195034.7|21
1726169780000|2024-09-12 19:36:20|195083.3|195033.3|195085.3|195035.3|195087.5|195037.5|195083.3|195033.3|16
1726169790000|2024-09-12 19:36:30|195086.7|195036.7|195121.2|195071.2|195124.7|195074.7|195084.5|195034.5|22
1726169800000|2024-09-12 19:36:40|195122.2|195072.2|195158.8|195033.8|195162.4|195072.2|195122.2|195033.8|11
1726169810000|2024-09-12 19:36:50|195159|195034|195158.7|195033.7|195160.4|195035.4|195157.7|195032.7|11
1726169820000|2024-09-12 19:37:00|195157.8|195032.8|195118|194993|195157.8|195032.8|195110.6|194985.6|15
1726169830000|2024-09-12 19:37:10|195115.1|194990.1|195118|194993|195119.4|194994.4|195115.1|194990.1|15
1726169840000|2024-09-12 19:37:20|195120.6|194995.6|195114.4|194989.4|195120.6|194995.6|195112.3|194987.3|14
1726169850000|2024-09-12 19:37:30|195112.2|194987.2|195129|195004|195138.4|195013.4|195111.8|194986.8|20
1726169860000|2024-09-12 19:37:40|195131.2|195006.2|195129|195004|195134.3|195009.3|195129|195004|11
1726169870000|2024-09-12 19:37:50|195128|195003|195115.1|194990.1|195129|195004|195115.1|194990.1|17
1726169880000|2024-09-12 19:38:00|195117.3|194992.3|195113.3|194988.3|195117.3|194992.3|195112.5|194987.5|17
1726169890000|2024-09-12 19:38:10|195115.5|194990.5|195115.2|194990.2|195115.5|194990.5|195112.7|194987.7|11
1726169900000|2024-09-12 19:38:20|195112.5|194987.5|195114.1|194989.1|195114.7|194989.7|195112.5|194987.5|5
1726169910000|2024-09-12 19:38:30|195114.4|194989.4|195114.8|194989.8|195115.1|194990.1|195114.1|194989.1|7
1726169920000|2024-09-12 19:38:40|195105.3|194980.3|195034.7|194909.7|195113.8|194988.8|195031.8|194906.8|15
1726169930000|2024-09-12 19:38:50|195034.6|194909.6|195021.7|194896.7|195043.4|194918.4|195019.5|194894.5|26
1726169940000|2024-09-12 19:39:00|195019.9|194894.9|195038.7|194913.7|195038.7|194913.7|195019.9|194894.9|7
1726169950000|2024-09-12 19:39:10|195038.3|194913.3|195019.7|194894.7|195038.3|194913.3|195018.6|194893.6|4
1726169960000|2024-09-12 19:39:20|195019.3|194894.3|195001.2|194876.2|195019.3|194894.3|195001.1|194876.1|5
1726169970000|2024-09-12 19:39:30|195003|194878|195003|194878|195003|194878|195003|194878|1
1726169990000|2024-09-12 19:39:50|195002|194877|195003.6|194878.6|195003.9|194878.9|195001.7|194876.7|5
1726170000000|2024-09-12 19:40:00|195006|194881|195017.7|194892.7|195035.5|194910.5|195006|194881|21
1726170010000|2024-09-12 19:40:10|195033|194908|194997.4|194947.4|195050.6|194951.7|194991|194900|33
1726170020000|2024-09-12 19:40:20|194997.8|194947.8|195005.7|194955.7|195010.5|194960.5|194996.6|194946.6|28
1726170030000|2024-09-12 19:40:30|195009.5|194959.5|195010.1|194960.1|195012.5|194962.5|195001|194951|33
1726170040000|2024-09-12 19:40:40|195009.3|194959.3|195010|194960|195014.6|194964.6|195004|194954|37
1726170050000|2024-09-12 19:40:50|195013.7|194963.7|195003.3|194953.3|195013.9|194963.9|195003.3|194953.3|36
1726170060000|2024-09-12 19:41:00|195010|194960|195014.2|194964.2|195014.5|194964.5|194997|194947|32
1726170070000|2024-09-12 19:41:10|195013.5|194963.5|195016.7|194966.7|195016.7|194966.7|195013.5|194963.5|10
1726170080000|2024-09-12 19:41:20|195016.2|194966.2|195017|194967|195017|194967|195016.2|194966.2|4
1726170090000|2024-09-12 19:41:30|195018.8|194968.8|195032.8|194982.8|195035|194985|195018|194968|15
1726170100000|2024-09-12 19:41:40|195036.1|194986.1|195024.3|194974.3|195036.1|194986.1|195023.9|194973.9|24
1726170110000|2024-09-12 19:41:50|195027|194977|195024.7|194974.7|195027.3|194977.3|195023.9|194973.9|16
1726170120000|2024-09-12 19:42:00|195025.4|194975.4|194965.4|194915.4|195028|194978|194965.4|194915.4|22
1726170130000|2024-09-12 19:42:10|194924.8|194874.8|194947.5|194897.5|194968.8|194918.8|194924.8|194874.8|34
1726170140000|2024-09-12 19:42:20|194948.4|194898.4|194949.6|194899.6|194952.9|194902.9|194940.8|194890.8|25
1726170150000|2024-09-12 19:42:30|194954.3|194904.3|194946.1|194896.1|194956|194906|194944.7|194894.7|23
1726170160000|2024-09-12 19:42:40|194945.4|194895.4|194948.2|194898.2|194958|194908|194945.3|194895.3|25
1726170170000|2024-09-12 19:42:50|194951.5|194901.5|194966.1|194916.1|194971.3|194921.3|194951.5|194901.5|10
1726170180000|2024-09-12 19:43:00|194969|194919|194965.5|194915.5|194978.3|194928.3|194963.9|194913.9|20
1726170190000|2024-09-12 19:43:10|194963.3|194913.3|194965.6|194915.6|194965.6|194915.6|194963.3|194913.3|5
1726170200000|2024-09-12 19:43:20|194965.9|194915.9|194959.8|194909.8|194965.9|194915.9|194959.2|194909.2|17
1726170210000|2024-09-12 19:43:30|194961.1|194911.1|194995.1|194870.1|194995.1|194912|194959.7|194870.1|8
1726170220000|2024-09-12 19:43:40|194997.3|194872.3|194998.6|194873.6|195002.5|194877.5|194997.3|194872.3|8
1726170230000|2024-09-12 19:43:50|194994|194869|194877.2|194752.2|194994|194869|194871.6|194746.6|10
1726170240000|2024-09-12 19:44:00|194876.6|194751.6|194879.6|194754.6|194883|194794.1|194829.2|194734.4|13
1726170250000|2024-09-12 19:44:10|194880.1|194755.1|194878.9|194753.9|194880.1|194755.1|194877.1|194752.1|4
1726170260000|2024-09-12 19:44:20|194878.8|194753.8|194817.9|194692.9|194878.8|194753.8|194817.9|194692.9|21
1726170270000|2024-09-12 19:44:30|194819.9|194694.9|194821.9|194696.9|194833.4|194708.4|194765.1|194640.1|13
1726170280000|2024-09-12 19:44:40|194823.1|194698.1|194807.2|194682.2|194832.2|194707.2|194805.5|194680.5|17
1726170290000|2024-09-12 19:44:50|194774.7|194724.7|194776.4|194726.4|194776.4|194726.4|194769.6|194719.6|7
1726170300000|2024-09-12 19:45:00|194771|194721|194798.4|194673.4|194815.9|194729.8|194760.4|194668.3|29
1726170310000|2024-09-12 19:45:10|194798.6|194673.6|194792.9|194667.9|194799.3|194674.3|194774.5|194649.5|32
1726170320000|2024-09-12 19:45:20|194791.8|194666.8|194784.3|194659.3|194792.2|194667.2|194782.1|194657.1|23
1726170330000|2024-09-12 19:45:30|194786.7|194661.7|194806.1|194681.1|194806.1|194681.1|194781|194656|20
1726170340000|2024-09-12 19:45:40|194802.8|194677.8|194720.1|194595.1|194804.5|194679.5|194720.1|194595.1|35
1726170350000|2024-09-12 19:45:50|194708.6|194583.6|194694.1|194569.1|194725.2|194600.2|194679|194554|33
1726170360000|2024-09-12 19:46:00|194696.2|194571.2|194742.1|194617.1|194749.1|194624.1|194696.2|194571.2|37
1726170370000|2024-09-12 19:46:10|194743.1|194618.1|194743.4|194618.4|194748.7|194623.7|194742.4|194617.4|14
1726170380000|2024-09-12 19:46:20|194744.3|194619.3|194751.2|194626.2|194753.3|194628.3|194742.6|194617.6|24
1726170390000|2024-09-12 19:46:30|194704.7|194654.7|194771|194646|194776.7|194654.7|194704.7|194615.2|39
1726170400000|2024-09-12 19:46:40|194770.4|194645.4|194787.8|194662.8|194796.7|194671.7|194770.4|194645.4|33
1726170410000|2024-09-12 19:46:50|194793.7|194668.7|194808.1|194683.1|194811.6|194686.6|194788.9|194663.9|34
1726170420000|2024-09-12 19:47:00|194807|194682|194833.6|194708.6|194838.8|194713.8|194803.9|194678.9|27
1726170430000|2024-09-12 19:47:10|194833.9|194708.9|194834.2|194709.2|194836.6|194711.6|194833.9|194708.9|5
1726170440000|2024-09-12 19:47:20|194837.2|194712.2|194879.6|194754.6|194883.7|194758.7|194834.2|194709.2|31
1726170450000|2024-09-12 19:47:30|194880.2|194755.2|194946.3|194821.3|194946.3|194821.3|194876.4|194751.4|30
1726170460000|2024-09-12 19:47:40|194936.8|194811.8|194957|194832|194962.1|194837.1|194929.9|194804.9|29
1726170470000|2024-09-12 19:47:50|194958.7|194833.7|194961.5|194836.5|194965.1|194840.1|194958.2|194833.2|14
1726170480000|2024-09-12 19:48:00|194961.1|194836.1|194960.2|194835.2|194965.1|194840.1|194959.3|194834.3|20
1726170490000|2024-09-12 19:48:10|194959.9|194834.9|194918.2|194793.2|194960.1|194835.1|194917.7|194792.7|25
1726170500000|2024-09-12 19:48:20|194918.4|194793.4|194945.9|194820.9|194945.9|194820.9|194917.8|194792.8|15
1726170510000|2024-09-12 19:48:30|194946.7|194821.7|194955.4|194830.4|194955.4|194830.4|194933.1|194808.1|16
1726170520000|2024-09-12 19:48:40|194955.8|194830.8|194954.2|194829.2|194957.9|194832.9|194949.3|194824.3|13
1726170530000|2024-09-12 19:48:50|194954.7|194829.7|194849.3|194724.3|194954.7|194829.7|194844.6|194719.6|25
1726170540000|2024-09-12 19:49:00|194844.5|194719.5|194867.1|194742.1|194879.1|194754.1|194844.5|194719.5|30
1726170550000|2024-09-12 19:49:10|194866.9|194741.9|194869.1|194744.1|194869.9|194744.9|194866.9|194741.9|13
1726170560000|2024-09-12 19:49:20|194870.3|194745.3|194949.6|194824.6|194985.6|194860.6|194870.3|194745.3|29
1726170570000|2024-09-12 19:49:30|194950.2|194825.2|194959.9|194834.9|194959.9|194834.9|194940|194815|16
1726170580000|2024-09-12 19:49:40|194951.1|194826.1|194953.8|194828.8|194971.3|194846.3|194951.1|194826.1|23
1726170590000|2024-09-12 19:49:50|194952.8|194827.8|194936.6|194811.6|194955.5|194830.5|194933.2|194808.2|26
1726170600000|2024-09-12 19:50:00|194937.4|194812.4|194959.7|194909.7|195003.3|194909.7|194937.4|194812.4|25
1726170610000|2024-09-12 19:50:10|194957|194907|194956.7|194906.7|194957.9|194907.9|194954.4|194904.4|13
1726170620000|2024-09-12 19:50:20|194956.6|194906.6|194956.9|194906.9|194958.4|194908.4|194954.1|194904.1|9
1726170630000|2024-09-12 19:50:30|194960|194910|194947.4|194897.4|195002.3|194914.4|194947.4|194855|18
1726170640000|2024-09-12 19:50:40|194951.1|194901.1|195015.5|194890.5|195015.5|194928.4|194951.1|194890.5|24
1726170650000|2024-09-12 19:50:50|195014.2|194889.2|195014.7|194889.7|195018.3|194893.3|195013.9|194888.9|10
1726170660000|2024-09-12 19:51:00|195015.9|194890.9|195018.4|194893.4|195020.6|194895.6|195014.5|194889.5|18
1726170670000|2024-09-12 19:51:10|195019.9|194894.9|195017.9|194892.9|195039|194914|195017.9|194892.9|18
1726170680000|2024-09-12 19:51:20|195016.8|194891.8|195014.8|194964.8|195053.3|194974|195011.2|194886.2|19
1726170690000|2024-09-12 19:51:30|195015|194965|195042|194917|195043.6|194967|195013.4|194915.6|8
1726170700000|2024-09-12 19:51:40|195039.9|194914.9|195044.9|194919.9|195044.9|194919.9|195035.5|194910.5|12
1726170710000|2024-09-12 19:51:50|195046.7|194921.7|195016.5|194891.5|195046.7|194921.7|195008.4|194883.4|8
1726170720000|2024-09-12 19:52:00|195016.2|194891.2|194991.3|194866.3|195016.2|194891.2|194988|194863|18
1726170730000|2024-09-12 19:52:10|194991|194866|194995.5|194870.5|195000.7|194875.7|194991|194866|9
1726170740000|2024-09-12 19:52:20|194993.4|194868.4|195004.2|194879.2|195006|194881|194993.4|194868.4|6
1726170750000|2024-09-12 19:52:30|195004.6|194879.6|195030.4|194905.4|195048.4|194923.4|195004.6|194879.6|14
1726170760000|2024-09-12 19:52:40|195029|194904|195011.4|194886.4|195029|194904|195004.9|194879.9|22
1726170770000|2024-09-12 19:52:50|195011.3|194886.3|195020.1|194895.1|195022.7|194897.7|195007.8|194882.8|16
1726170780000|2024-09-12 19:53:00|195018.4|194893.4|195005.7|194880.7|195018.4|194893.4|195001.1|194876.1|11
1726170790000|2024-09-12 19:53:10|195005.3|194880.3|195006.9|194881.9|195008.3|194883.3|195005.2|194880.2|9
1726170800000|2024-09-12 19:53:20|195008.5|194883.5|195010.9|194885.9|195014.7|194889.7|195006.2|194881.2|18
1726170810000|2024-09-12 19:53:30|195012.1|194887.1|195008|194883|195012.1|194887.1|195004.9|194879.9|22
1726170820000|2024-09-12 19:53:40|195006.6|194881.6|195006.7|194881.7|195008.2|194883.2|194998.2|194873.2|24
1726170830000|2024-09-12 19:53:50|195006.8|194881.8|195003.6|194878.6|195010.8|194885.8|195001.6|194876.6|30
1726170840000|2024-09-12 19:54:00|195019.3|194894.3|195004.3|194879.3|195019.3|194894.3|194999.8|194874.8|36
1726170850000|2024-09-12 19:54:10|195005.5|194880.5|195005.6|194880.6|195007.6|194882.6|195004.2|194879.2|28
1726170860000|2024-09-12 19:54:20|195007.4|194882.4|195007.2|194882.2|195007.7|194882.7|195000.7|194875.7|26
1726170870000|2024-09-12 19:54:30|195006.4|194881.4|195018.2|194893.2|195022|194897|195005.9|194880.9|22
1726170880000|2024-09-12 19:54:40|195017.7|194892.7|195023.4|194898.4|195024.4|194899.4|195014.9|194889.9|29
1726170890000|2024-09-12 19:54:50|195017.8|194892.8|195027.7|194902.7|195032.3|194907.3|195012.7|194887.7|23
1726170900000|2024-09-12 19:55:00|195027.2|194902.2|194963.2|194838.2|195027.2|194902.2|194921.9|194831.3|31
1726170910000|2024-09-12 19:55:10|194966|194841|194881.6|194831.6|194966|194875.2|194880.9|194830.9|21
1726170920000|2024-09-12 19:55:20|194882.3|194832.3|194878.5|194828.5|194882.3|194832.3|194876.9|194826.9|8
1726170930000|2024-09-12 19:55:30|194879.6|194829.6|194933|194808|194937.5|194842.3|194878.2|194805.9|17
1726170940000|2024-09-12 19:55:40|194933.4|194808.4|194935.8|194810.8|194936.7|194811.7|194933.4|194808.4|17
1726170950000|2024-09-12 19:55:50|194929.9|194804.9|194930.8|194805.8|194932|194807|194925.1|194800.1|10
1726170960000|2024-09-12 19:56:00|194932|194807|194925.9|194800.9|194932|194807|194925.9|194800.9|7
1726170970000|2024-09-12 19:56:10|194935.4|194810.4|194866.2|194816.2|194935.4|194836.1|194866.2|194803.8|11
1726170980000|2024-09-12 19:56:20|194869.5|194819.5|194869.8|194819.8|194881.4|194831.4|194866.7|194816.7|15
1726170990000|2024-09-12 19:56:30|194874.1|194824.1|194873.6|194748.6|194875|194825|194837.8|194740.7|18
1726171000000|2024-09-12 19:56:40|194874|194749|194856.8|194731.8|194874|194749|194839|194714|29
1726171010000|2024-09-12 19:56:50|194854.8|194729.8|194861.6|194736.6|194868.3|194743.3|194853.7|194728.7|17
1726171020000|2024-09-12 19:57:00|194858.6|194733.6|194820.2|194770.2|194865.7|194793.8|194819.9|194733.6|22
1726171030000|2024-09-12 19:57:10|194820|194770|194858.3|194733.3|194859.6|194770|194820|194732.5|5
1726171040000|2024-09-12 19:57:20|194862.7|194737.7|194857.2|194732.2|194866.9|194741.9|194855.2|194730.2|14
1726171050000|2024-09-12 19:57:30|194894.2|194769.2|194854.9|194804.9|194910|194805.5|194844.8|194765|22
1726171060000|2024-09-12 19:57:40|194851.8|194801.8|194845.7|194795.7|194856.2|194806.2|194845.1|194795.1|25
1726171070000|2024-09-12 19:57:50|194847.1|194797.1|194845|194795|194854|194804|194845|194795|22
1726171080000|2024-09-12 19:58:00|194846.3|194796.3|194835.1|194785.1|194847.6|194797.6|194834|194784|31
1726171090000|2024-09-12 19:58:10|194838|194788|194830.5|194780.5|194839.4|194789.4|194830.5|194780.5|19
1726171100000|2024-09-12 19:58:20|194831.7|194781.7|194831.7|194781.7|194831.7|194781.7|194831.7|194781.7|1
1726171110000|2024-09-12 19:58:30|194830.7|194780.7|194831.8|194781.8|194831.8|194781.8|194830.7|194780.7|2
1726171120000|2024-09-12 19:58:40|194830.7|194780.7|194829.1|194779.1|194830.7|194780.7|194828.1|194778.1|3
1726171130000|2024-09-12 19:58:50|194828.3|194778.3|194829.9|194779.9|194831.1|194781.1|194827.9|194777.9|6
1726171140000|2024-09-12 19:59:00|194828.6|194778.6|194833.2|194783.2|194834.3|194784.3|194825.8|194775.8|12
1726171150000|2024-09-12 19:59:10|194832.4|194782.4|194833.5|194783.5|194833.5|194783.5|194832|194782|7
1726171160000|2024-09-12 19:59:20|194832.5|194782.5|194807.3|194682.3|194833.8|194783.8|194797.1|194672.1|10
1726171170000|2024-09-12 19:59:30|194810.9|194685.9|194810.7|194685.7|194812.2|194687.2|194808.5|194683.5|22
1726171180000|2024-09-12 19:59:40|194810.9|194685.9|194812.3|194687.3|194813.8|194688.8|194808.8|194683.8|9
1726171190000|2024-09-12 19:59:50|194814.2|194689.2|194814.8|194689.8|194815.1|194690.1|194811.2|194686.2|20
1726171200000|2024-09-12 20:00:00|194816|194691|194712.3|194662.3|194816|194691|194712.1|194631.9|34
1726171210000|2024-09-12 20:00:10|194712.4|194662.4|194755.7|194630.7|194755.7|194665.6|194711.1|194630.7|21
1726171220000|2024-09-12 20:00:20|194759.2|194634.2|194764.8|194639.8|194764.8|194639.8|194759.2|194634.2|4
1726171230000|2024-09-12 20:00:30|194763.8|194638.8|194754.1|194629.1|194764.8|194639.8|194752.3|194627.3|13
1726171240000|2024-09-12 20:00:40|194760.5|194635.5|194758.3|194633.3|194760.6|194635.6|194750.6|194625.6|18
1726171250000|2024-09-12 20:00:50|194764.5|194639.5|194780|194655|194780|194655|194761.8|194636.8|7
1726171260000|2024-09-12 20:01:00|194778.7|194653.7|194775.6|194650.6|194780.2|194655.2|194774.9|194649.9|17
1726171270000|2024-09-12 20:01:10|194774|194649|194763.4|194638.4|194775.7|194650.7|194757.8|194632.8|19
1726171280000|2024-09-12 20:01:20|194761.1|194636.1|194762.1|194637.1|194764.4|194639.4|194761.1|194636.1|7
1726171290000|2024-09-12 20:01:30|194759.5|194634.5|194788.5|194663.5|194789.8|194664.8|194759.5|194634.5|21
1726171300000|2024-09-12 20:01:40|194786.9|194661.9|194732.4|194682.4|194788.5|194687.2|194731.7|194658.2|24
1726171310000|2024-09-12 20:01:50|194733.1|194683.1|194772.8|194647.8|194774|194683.6|194728.2|194614.7|18
1726171320000|2024-09-12 20:02:00|194773.5|194648.5|194736.1|194611.1|194774.9|194649.9|194728.2|194603.2|25
1726171330000|2024-09-12 20:02:10|194740.3|194615.3|194778.7|194653.7|194780.4|194655.4|194736.4|194611.4|29
1726171340000|2024-09-12 20:02:20|194758.3|194633.3|194789.9|194664.9|194789.9|194664.9|194755.2|194630.2|26
1726171350000|2024-09-12 20:02:30|194790|194665|194798.5|194673.5|194798.5|194673.5|194790|194665|11
1726171360000|2024-09-12 20:02:40|194798.7|194673.7|194791.5|194666.5|194798.7|194673.7|194791.3|194666.3|4
1726171370000|2024-09-12 20:02:50|194791.6|194666.6|194785.3|194660.3|194791.7|194666.7|194771.6|194646.6|5
1726171380000|2024-09-12 20:03:00|194785.8|194660.8|194786.1|194661.1|194786.1|194661.1|194785.8|194660.8|4
1726171390000|2024-09-12 20:03:10|194786.2|194661.2|194788|194663|194788|194663|194786.2|194661.2|3
1726171400000|2024-09-12 20:03:20|194787.9|194662.9|194793.1|194668.1|194794.1|194669.1|194777|194652|12
1726171410000|2024-09-12 20:03:30|194792.3|194667.3|194795.8|194670.8|194795.8|194670.8|194792.3|194667.3|4
1726171420000|2024-09-12 20:03:40|194793.5|194668.5|194796|194671|194796|194671|194793.5|194668.5|2
1726171430000|2024-09-12 20:03:50|194793.5|194668.5|194811.1|194686.1|194816.2|194691.2|194793.5|194668.5|26
1726171440000|2024-09-12 20:04:00|194810|194685|194806.9|194681.9|194813.4|194688.4|194806.3|194681.3|37
1726171450000|2024-09-12 20:04:10|194811.5|194686.5|194803.3|194678.3|194811.5|194686.5|194797.6|194672.6|22
1726171460000|2024-09-12 20:04:20|194803.9|194678.9|194807.6|194682.6|194816.7|194691.7|194803.9|194678.9|28
1726171470000|2024-09-12 20:04:30|194810.8|194685.8|194808.1|194683.1|194813.5|194688.5|194807.3|194682.3|32
1726171480000|2024-09-12 20:04:40|194810.2|194685.2|194789.5|194664.5|194811.6|194686.6|194782.9|194657.9|33
1726171490000|2024-09-12 20:04:50|194786.8|194661.8|194786.3|194661.3|194791.9|194666.9|194784.1|194659.1|31
1726171500000|2024-09-12 20:05:00|194784.5|194659.5|194799.2|194674.2|194818.5|194693.5|194784.5|194659.5|32
1726171510000|2024-09-12 20:05:10|194797|194672|194805.7|194680.7|194807.1|194682.1|194796.6|194671.6|27
1726171520000|2024-09-12 20:05:20|194803.7|194678.7|194800.2|194675.2|194806|194681|194798.9|194673.9|31
1726171530000|2024-09-12 20:05:30|194802.4|194677.4|194815|194690|194817.1|194692.1|194798.6|194673.6|28
1726171540000|2024-09-12 20:05:40|194827.2|194702.2|194935|194810|194935.1|194810.1|194820.2|194695.2|22
1726171550000|2024-09-12 20:05:50|194933.5|194808.5|194934.7|194809.7|194935.5|194810.5|194933|194808|12
1726171560000|2024-09-12 20:06:00|194941.3|194816.3|194933.1|194808.1|194941.3|194816.3|194932.4|194807.4|14
1726171570000|2024-09-12 20:06:10|194934.8|194809.8|194931.1|194806.1|194935.7|194810.7|194931.1|194806.1|9
1726171580000|2024-09-12 20:06:20|194905.4|194780.4|194906.9|194781.9|194906.9|194781.9|194905.1|194780.1|7
1726171590000|2024-09-12 20:06:30|194906.8|194781.8|194906.8|194781.8|194906.8|194781.8|194906.8|194781.8|1
1726171600000|2024-09-12 20:06:40|194911.2|194786.2|194986.3|194861.3|194986.3|194861.3|194911.2|194786.2|13
1726171610000|2024-09-12 20:06:50|194984.3|194859.3|194992.9|194867.9|194992.9|194867.9|194983.5|194858.5|7
1726171620000|2024-09-12 20:07:00|194992.3|194867.3|194990.3|194865.3|194992.3|194867.3|194989.1|194864.1|7
1726171630000|2024-09-12 20:07:10|194987.5|194862.5|194985.7|194860.7|194989.7|194864.7|194985.7|194860.7|12
1726171640000|2024-09-12 20:07:20|194986.3|194861.3|194977|194852|194986.3|194861.3|194969.2|194844.2|17
1726171650000|2024-09-12 20:07:30|194976|194851|194983.6|194858.6|194983.6|194858.6|194975.6|194850.6|7
1726171660000|2024-09-12 20:07:40|194980.7|194855.7|194956.6|194831.6|194980.8|194855.8|194950.5|194825.5|24
1726171670000|2024-09-12 20:07:50|194957.4|194832.4|194899.7|194774.7|194957.4|194832.4|194898.3|194773.3|27
1726171680000|2024-09-12 20:08:00|194902.6|194777.6|194904.5|194779.5|194912.6|194787.6|194899.3|194774.3|16
1726171690000|2024-09-12 20:08:10|194905|194780|194995.3|194870.3|195000.1|194875.1|194905|194780|15
1726171700000|2024-09-12 20:08:20|194995.7|194870.7|194991.1|194866.1|194995.7|194870.7|194991.1|194866.1|9
1726171710000|2024-09-12 20:08:30|194992.5|194867.5|194989.3|194864.3|194994.7|194869.7|194989.1|194864.1|18
1726171720000|2024-09-12 20:08:40|194989.2|194864.2|194988.4|194863.4|194991.5|194866.5|194987.4|194862.4|23
1726171730000|2024-09-12 20:08:50|194988.5|194863.5|194989.3|194864.3|194989.5|194864.5|194988.5|194863.5|4
1726171740000|2024-09-12 20:09:00|194989.4|194864.4|194983.3|194858.3|194989.4|194864.4|194983.3|194858.3|5
1726171750000|2024-09-12 20:09:10|194983.8|194858.8|195022.3|194897.3|195071.9|194946.9|194983.8|194858.8|17
1726171760000|2024-09-12 20:09:20|195024.4|194899.4|195026.6|194901.6|195028.5|194903.5|195024.4|194899.4|9
1726171770000|2024-09-12 20:09:30|195024.2|194899.2|195022.7|194897.7|195024.2|194899.2|195021.2|194896.2|10
1726171780000|2024-09-12 20:09:40|195024.3|194899.3|195020.7|194895.7|195024.3|194899.3|195020.7|194895.7|4
1726171790000|2024-09-12 20:09:50|195020.5|194895.5|195022.2|194897.2|195022.2|194897.2|195020.2|194895.2|11
1726171800000|2024-09-12 20:10:00|194995.9|194870.9|195007|194882|195011.6|194886.6|194995.9|194870.9|40
1726171810000|2024-09-12 20:10:10|195004|194879|195041.1|194916.1|195067.3|194942.3|195003.8|194878.8|30
1726171820000|2024-09-12 20:10:20|195044.5|194919.5|195041.1|194916.1|195045|194920|195039.3|194914.3|37
1726171830000|2024-09-12 20:10:30|195039.2|194914.2|195039.7|194914.7|195039.7|194914.7|195038.3|194913.3|6
1726171840000|2024-09-12 20:10:40|195039.8|194914.8|195032.9|194907.9|195046.6|194920.9|195030.9|194905.9|9
1726171850000|2024-09-12 20:10:50|195060.2|194935.2|195056.7|194931.7|195060.2|194935.2|195053.9|194928.9|11
1726171860000|2024-09-12 20:11:00|195052.7|194927.7|195129.2|195004.2|195129.7|195004.7|195052.7|194927.7|10
1726171870000|2024-09-12 20:11:10|195128.1|195003.1|195126.5|195001.5|195131.4|195006.4|195126.5|195001.5|8
1726171880000|2024-09-12 20:11:20|195125.3|195000.3|195146.4|195021.4|195146.9|195021.9|195125.3|195000.3|8
1726171890000|2024-09-12 20:11:30|195146.5|195021.5|195132.3|195007.3|195146.5|195021.5|195132.3|195007.3|11
1726171900000|2024-09-12 20:11:40|195131.2|195006.2|195141.5|195016.5|195141.7|195016.7|195131.2|195006.2|8
1726171910000|2024-09-12 20:11:50|195138.5|195013.5|195134.9|195009.9|195138.5|195013.5|195132.9|195007.9|4
1726171940000|2024-09-12 20:12:20|195137.3|195012.3|195128.9|195003.9|195137.3|195040.7|195090.7|195003.9|5
1726171950000|2024-09-12 20:12:30|195130.6|195005.6|195130.7|195005.7|195130.7|195005.7|195130.6|195005.6|2
1726171960000|2024-09-12 20:12:40|195132.2|195007.2|195132.2|195007.2|195132.2|195007.2|195132.2|195007.2|1
1726171970000|2024-09-12 20:12:50|195131.3|195006.3|195133.3|195008.3|195133.3|195008.3|195131.3|195006.3|2
1726171980000|2024-09-12 20:13:00|195135.1|195010.1|195134.3|195009.3|195135.1|195010.1|195134.3|195009.3|2
1726171990000|2024-09-12 20:13:10|195133.4|195008.4|195135.5|195010.5|195135.5|195010.5|195132|195007|3
1726172000000|2024-09-12 20:13:20|195132.9|195007.9|195132.9|195007.9|195135.3|195010.3|195132.8|195007.8|14
1726172010000|2024-09-12 20:13:30|195134.9|195009.9|195124.8|194999.8|195134.9|195009.9|195123.1|194998.1|4
1726172020000|2024-09-12 20:13:40|195124.2|194999.2|195125.4|195000.4|195125.4|195000.4|195124.1|194999.1|3
1726172030000|2024-09-12 20:13:50|195126.7|195001.7|195131|195006|195132.9|195007.9|195123.7|194998.7|14
1726172040000|2024-09-12 20:14:00|195132.5|195007.5|195127.5|195002.5|195132.6|195007.6|195127.5|195002.5|29
1726172050000|2024-09-12 20:14:10|195127.2|195002.2|195129.8|195004.8|195132.2|195007.2|195127.2|195002.2|32
1726172060000|2024-09-12 20:14:20|195131.8|195006.8|195128.9|195003.9|195133.3|195008.3|195119.6|194994.6|28
1726172070000|2024-09-12 20:14:30|195131.5|195006.5|195120.7|194995.7|195131.5|195006.5|195120.7|194995.7|4
1726172080000|2024-09-12 20:14:40|195122.1|194997.1|195141.3|195016.3|195147.4|195022.4|195122.1|194997.1|9
1726172090000|2024-09-12 20:14:50|195142.2|195017.2|195141.3|195016.3|195142.2|195017.2|195141.3|195016.3|2
1726172100000|2024-09-12 20:15:00|195148|195023|195150.9|195025.9|195150.9|195025.9|195148|195023|4
1726172110000|2024-09-12 20:15:10|195150|195025|195163.8|195038.8|195163.8|195038.8|195150|195025|3
1726172130000|2024-09-12 20:15:30|195164|195039|195152|195027|195164|195039|195150.6|195025.6|6
1726172140000|2024-09-12 20:15:40|195152.8|195027.8|195155.3|195030.3|195157|195032|195152.8|195027.8|3
1726172150000|2024-09-12 20:15:50|195153.3|195028.3|195185.1|195060.1|195187.4|195062.4|195152.7|195027.7|10
1726172160000|2024-09-12 20:16:00|195186|195061|195180|195055|195189.1|195064.1|195180|195055|19
1726172170000|2024-09-12 20:16:10|195182.4|195057.4|195186.9|195061.9|195187|195062|195181.9|195056.9|12
1726172180000|2024-09-12 20:16:20|195185.3|195060.3|195175.6|195050.6|195186.1|195061.1|195171|195046|16
1726172190000|2024-09-12 20:16:30|195175|195050|195171.9|195046.9|195175.2|195050.2|195171.9|195046.9|6
1726172200000|2024-09-12 20:16:40|195170.9|195045.9|195182.8|195057.8|195187|195062|195170.9|195045.9|5
1726172210000|2024-09-12 20:16:50|195186.4|195061.4|195178.8|195053.8|195186.4|195061.4|195178.8|195053.8|5
1726172220000|2024-09-12 20:17:00|195179.8|195054.8|195178.5|195053.5|195182.8|195057.8|195178.5|195053.5|3
1726172230000|2024-09-12 20:17:10|195181.8|195056.8|195177.4|195052.4|195181.8|195056.8|195177|195052|3
1726172240000|2024-09-12 20:17:20|195176.4|195051.4|195172.3|195047.3|195176.4|195051.4|195172.3|195047.3|4
1726172250000|2024-09-12 20:17:30|195171.3|195046.3|195150.6|195025.6|195171.3|195046.3|195150.6|195025.6|8
1726172260000|2024-09-12 20:17:40|195151|195026|195138.4|195013.4|195151|195026|195138.4|195013.4|6
1726172270000|2024-09-12 20:17:50|195129.8|195004.8|195073.2|194948.2|195129.8|195004.8|195070.3|194945.3|13
1726172280000|2024-09-12 20:18:00|195071.9|194946.9|195058.6|194933.6|195093.5|194968.5|195033.4|194908.4|14
1726172290000|2024-09-12 20:18:10|195056.7|194931.7|195057.6|194932.6|195057.6|194932.6|195049.7|194924.7|15
1726172300000|2024-09-12 20:18:20|195060.4|194935.4|195145.7|195020.7|195161.9|195036.9|195060.4|194935.4|21
1726172310000|2024-09-12 20:18:30|195145.6|195020.6|195145.6|195020.6|195145.6|195020.6|195145.6|195020.6|1
1726172320000|2024-09-12 20:18:40|195144.8|195019.8|195132.2|195007.2|195144.8|195019.8|195132.1|195007.1|5
1726172330000|2024-09-12 20:18:50|195132.7|195007.7|195133.5|195008.5|195133.6|195008.6|195132.7|195007.7|3
1726172340000|2024-09-12 20:19:00|195134.4|195009.4|195132.8|195007.8|195134.4|195009.4|195132.8|195007.8|2
1726172350000|2024-09-12 20:19:10|195133.6|195008.6|195139.7|195014.7|195139.7|195014.7|195133.6|195008.6|5
1726172360000|2024-09-12 20:19:20|195139|195014|195130.5|195005.5|195139|195014|195127.1|195002.1|17
1726172370000|2024-09-12 20:19:30|195127.7|195002.7|195146.5|195021.5|195151.5|195026.5|195125.8|195000.8|28
1726172380000|2024-09-12 20:19:40|195144.3|195019.3|195169.6|195044.6|195171.4|195046.4|195144.2|195019.2|18
1726172390000|2024-09-12 20:19:50|195170.4|195045.4|195192.5|195067.5|195194.4|195069.4|195170.4|195045.4|25
1726172400000|2024-09-12 20:20:00|195191.7|195066.7|195190.8|195065.8|195191.7|195066.7|195190.8|195065.8|2
1726172410000|2024-09-12 20:20:10|195189.5|195064.5|195185.5|195060.5|195189.5|195064.5|195185.5|195060.5|3
1726172420000|2024-09-12 20:20:20|195173.5|195048.5|195171.6|195046.6|195180.5|195055.5|195167.8|195042.8|16
1726172430000|2024-09-12 20:20:30|195172|195047|195172.9|195047.9|195173.8|195048.8|195144.5|195019.5|21
1726172440000|2024-09-12 20:20:40|195173.7|195048.7|195145.1|195020.1|195174.2|195049.2|195143.4|195018.4|16
1726172450000|2024-09-12 20:20:50|195152.8|195027.8|195158.3|195033.3|195164.8|195039.8|195146|195021|15
1726172460000|2024-09-12 20:21:00|195159.9|195034.9|195147.8|195022.8|195159.9|195034.9|195147|195022|13
1726172470000|2024-09-12 20:21:10|195147.2|195022.2|195148.6|195023.6|195149.3|195024.3|195147.2|195022.2|4
1726172480000|2024-09-12 20:21:20|195148.9|195023.9|195147.5|195022.5|195152.9|195027.9|195147.5|195022.5|9
1726172490000|2024-09-12 20:21:30|195147.9|195022.9|195123|194998|195153.4|195028.4|195122.2|194997.2|22
1726172500000|2024-09-12 20:21:40|195144.9|195019.9|195140.9|195015.9|195147.6|195022.6|195137.8|195012.8|29
1726172510000|2024-09-12 20:21:50|195141.1|195016.1|195144.7|195019.7|195146.7|195021.7|195138.4|195013.4|17
1726172520000|2024-09-12 20:22:00|195144.1|195019.1|195144|195019|195147.3|195022.3|195141.3|195016.3|15
1726172530000|2024-09-12 20:22:10|195148.9|195023.9|195135.8|195010.8|195148.9|195023.9|195134.4|195009.4|4
1726172540000|2024-09-12 20:22:20|195132.6|195007.6|195132.6|195007.6|195132.6|195007.6|195132.6|195007.6|1
1726172550000|2024-09-12 20:22:30|195134.1|195009.1|195147.3|195000.1|195148.3|195009.1|195134.1|194999.1|4
1726172560000|2024-09-12 20:22:40|195147.5|194999.5|195148.2|194999.4|195148.2|195000.2|195146.9|194999.3|7
1726172570000|2024-09-12 20:22:50|195147.2|195000.2|195192.2|195066.7|195196.8|195066.7|195147.2|194999.4|12
1726172580000|2024-09-12 20:23:00|195192.8|195067.3|195196.1|195071.1|195196.1|195071.1|195192.8|195067.3|2
1726172590000|2024-09-12 20:23:10|195196.3|195071.3|195195.9|195070.9|195196.3|195071.3|195195.8|195070.8|3
1726172600000|2024-09-12 20:23:20|195195.6|195070.6|195195.8|195070.8|195195.8|195070.8|195195.6|195070.6|2
1726172610000|2024-09-12 20:23:30|195194.6|195069.6|195189.8|195064.8|195194.6|195069.6|195189.8|195064.8|2
1726172620000|2024-09-12 20:23:40|195190.1|195065.1|195191.4|195066.4|195191.4|195066.4|195190.1|195065.1|4
1726172630000|2024-09-12 20:23:50|195194.2|195069.2|195196.9|195071.9|195196.9|195071.9|195194.2|195069.2|2
1726172640000|2024-09-12 20:24:00|195196.8|195071.8|195197.2|195072.2|195197.2|195072.2|195196.6|195071.6|3
1726172650000|2024-09-12 20:24:10|195202.4|195077.4|195195.4|195070.4|195202.4|195077.4|195195.4|195070.4|22
1726172660000|2024-09-12 20:24:20|195195.5|195070.5|195198.6|195073.6|195202.3|195077.3|195195.5|195070.5|12
1726172670000|2024-09-12 20:24:30|195201.9|195076.9|195200.4|195075.4|195205.5|195080.5|195199.1|195074.1|36
1726172680000|2024-09-12 20:24:40|195203.8|195078.8|195204.2|195079.2|195204.5|195079.5|195199.4|195074.4|39
1726172690000|2024-09-12 20:24:50|195199.6|195074.6|195178.1|195053.1|195199.6|195074.6|195177.1|195052.1|5
1726172700000|2024-09-12 20:25:00|195180|195055|195171.9|195046.9|195180.7|195055.7|195169.2|195044.2|20
1726172710000|2024-09-12 20:25:10|195173.4|195048.4|195175.7|195050.7|195175.7|195050.7|195171.5|195046.5|3
1726172720000|2024-09-12 20:25:20|195176.2|195051.2|195168.2|195043.2|195176.2|195051.2|195168.2|195043.2|7
1726172730000|2024-09-12 20:25:30|195168|195043|195168|195043|195168|195043|195168|195043|1
1726172740000|2024-09-12 20:25:40|195170.5|195045.5|195167.8|195042.8|195170.5|195045.5|195167.8|195042.8|3
1726172750000|2024-09-12 20:25:50|195169.3|195044.3|195169.5|195044.5|195169.5|195044.5|195169.3|195044.3|2
1726172760000|2024-09-12 20:26:00|195177.3|195052.3|195162.5|195037.5|195177.3|195052.3|195160.3|195035.3|16
1726172780000|2024-09-12 20:26:20|195162.8|195037.8|195163.8|195038.8|195168|195043|195162.8|195037.8|3
1726172790000|2024-09-12 20:26:30|195164.6|195039.6|195166|195041|195166.5|195041.5|195164.6|195039.6|3
1726172800000|2024-09-12 20:26:40|195166.4|195041.4|195166.5|195041.5|195167|195042|195166.4|195041.4|3
1726172810000|2024-09-12 20:26:50|195165.6|195040.6|195160.5|195035.5|195165.6|195040.6|195159.5|195034.5|8
1726172820000|2024-09-12 20:27:00|195160.2|195035.2|195157.2|195032.2|195160.2|195035.2|195156|195031|6
1726172830000|2024-09-12 20:27:10|195157.6|195032.6|195156.8|195031.8|195157.6|195032.6|195156.8|195031.8|2
1726172850000|2024-09-12 20:27:30|195156.7|195031.7|195147.3|195022.3|195156.7|195031.7|195147.3|195022.3|6
1726172860000|2024-09-12 20:27:40|195142.5|195017.5|195149.8|195024.8|195152.5|195027.5|195135.6|195010.6|16
1726172870000|2024-09-12 20:27:50|195150|195025|195149.7|195024.7|195150|195025|195149.7|195024.7|2
1726172880000|2024-09-12 20:28:00|195149.6|195024.6|195148.5|195023.5|195149.6|195024.6|195148.5|195023.5|2
1726172890000|2024-09-12 20:28:10|195150.3|195025.3|195150.5|195025.5|195150.5|195025.5|195150.2|195025.2|3
1726172900000|2024-09-12 20:28:20|195150|195025|195141.5|195016.5|195150|195025|195136.1|195011.1|10
1726172910000|2024-09-12 20:28:30|195140.8|195015.8|195139.7|195014.7|195142.2|195017.2|195139.7|195014.7|7
1726172920000|2024-09-12 20:28:40|195139|195014|195169.8|195044.8|195173.3|195048.3|195139|195014|8
1726172930000|2024-09-12 20:28:50|195169.7|195044.7|195168.1|195043.1|195169.7|195044.7|195168.1|195043.1|2
1726172940000|2024-09-12 20:29:00|195168.7|195043.7|195166.1|195041.1|195168.7|195043.7|195166.1|195041.1|2
1726172950000|2024-09-12 20:29:10|195164.6|195039.6|195172.4|195047.4|195172.4|195047.4|195164.6|195039.6|2
1726172960000|2024-09-12 20:29:20|195173.3|195048.3|195170.7|195045.7|195175.6|195050.6|195170.7|195045.7|4
1726172990000|2024-09-12 20:29:50|195170.8|195045.8|195202.6|195077.6|195202.6|195077.6|195143.2|195018.2|8
1726173000000|2024-09-12 20:30:00|195227.6|195102.6|195255.3|195130.3|195257.3|195132.3|195227.6|195102.6|32
1726173010000|2024-09-12 20:30:10|195251.3|195126.3|195222.7|195097.7|195255.2|195130.2|195221.2|195096.2|12
1726173020000|2024-09-12 20:30:20|195221.4|195096.4|195221.7|195096.7|195222.7|195097.7|195220.8|195095.8|6
1726173030000|2024-09-12 20:30:30|195223.1|195098.1|195222.4|195097.4|195223.1|195098.1|195222.4|195097.4|2
1726173040000|2024-09-12 20:30:40|195217.2|195092.2|195222.9|195097.9|195222.9|195097.9|195217.1|195092.1|6
1726173050000|2024-09-12 20:30:50|195222.8|195097.8|195222.8|195097.8|195222.8|195097.8|195222.8|195097.8|1
1726173060000|2024-09-12 20:31:00|195219.9|195094.9|195124|194999|195219.9|195094.9|195121.1|194996.1|19
1726173070000|2024-09-12 20:31:10|195128.4|195003.4|195249.1|195124.1|195288.3|195163.3|195121.9|194996.9|22
1726173080000|2024-09-12 20:31:20|195248.9|195123.9|195242.1|195117.1|195250.2|195125.2|195242|195117|8
1726173090000|2024-09-12 20:31:30|195241.9|195116.9|195241.9|195116.9|195241.9|195116.9|195241.9|195116.9|1
1726173100000|2024-09-12 20:31:40|195240.8|195115.8|195236|195111|195240.8|195115.8|195236|195111|2
1726173110000|2024-09-12 20:31:50|195236.2|195111.2|195203.8|195078.8|195236.2|195111.2|195201.4|195076.4|19
1726173120000|2024-09-12 20:32:00|195205.2|195080.2|195204.1|195079.1|195208.1|195083.1|195200.7|195075.7|40
1726173130000|2024-09-12 20:32:10|195203.3|195078.3|195270.7|195145.7|195272|195147|195201.5|195076.5|24
1726173140000|2024-09-12 20:32:20|195269.3|195144.3|195268.1|195143.1|195273.6|195148.6|195268.1|195143.1|14
1726173150000|2024-09-12 20:32:30|195255.3|195130.3|195234.1|195109.1|195255.3|195130.3|195233.1|195108.1|20
1726173160000|2024-09-12 20:32:40|195232.4|195107.4|195329.9|195204.9|195332.8|195207.8|195232.4|195107.4|12
1726173170000|2024-09-12 20:32:50|195329.6|195204.6|195291.9|195166.9|195329.6|195204.6|195291.8|195166.8|6
1726173180000|2024-09-12 20:33:00|195292.1|195167.1|195327.3|195202.3|195352.1|195227.1|195271.7|195146.7|24
1726173190000|2024-09-12 20:33:10|195327.1|195202.1|195325.7|195200.7|195327.4|195202.4|195325.7|195200.7|10
1726173200000|2024-09-12 20:33:20|195327|195202|195309.5|195184.5|195327|195202|195299.2|195174.2|13
1726173210000|2024-09-12 20:33:30|195309.3|195184.3|195262.3|195136.8|195309.3|195184.3|195262.3|195134.1|16
1726173220000|2024-09-12 20:33:40|195260.9|195135.9|195262.8|195137.8|195269.2|195139.7|195259.2|195134.2|17
1726173230000|2024-09-12 20:33:50|195264.2|195139.2|195192.2|195067.2|195265.7|195140.7|195192.2|195067.2|12
1726173240000|2024-09-12 20:34:00|195191.2|195066.2|195192.5|195067.5|195193.6|195068.6|195189.7|195064.7|10
1726173250000|2024-09-12 20:34:10|195191.4|195066.4|195190.2|195065.2|195192.8|195067.8|195187.7|195062.7|20
1726173260000|2024-09-12 20:34:20|195187.6|195062.6|195191.3|195066.3|195192.9|195067.9|195185.9|195060.9|23
1726173270000|2024-09-12 20:34:30|195185.6|195060.6|195182.1|195057.1|195187.7|195062.7|195182|195057|18
1726173280000|2024-09-12 20:34:40|195184.2|195059.2|195360.7|195235.7|195388.5|195263.5|195177.6|195052.6|23
1726173290000|2024-09-12 20:34:50|195360.4|195235.4|195345.1|195220.1|195362.2|195237.2|195342.9|195217.9|9
1726173300000|2024-09-12 20:35:00|195347.3|195222.3|195347.5|195222.5|195349.8|195224.8|195345.1|195220.1|7
1726173310000|2024-09-12 20:35:10|195347.6|195222.6|195345.7|195220.7|195349|195224|195345.5|195220.5|6
1726173320000|2024-09-12 20:35:20|195345.9|195220.9|195344.5|195219.5|195345.9|195220.9|195344.5|195219.5|2
1726173330000|2024-09-12 20:35:30|195345.2|195220.2|195347.9|195222.9|195348|195223|195345.2|195220.2|6
1726173340000|2024-09-12 20:35:40|195341.2|195216.2|195335.2|195210.2|195341.2|195216.2|195335.2|195210.2|4
1726173350000|2024-09-12 20:35:50|195338.5|195213.5|195339.8|195214.8|195339.8|195214.8|195338.5|195213.5|2
1726173360000|2024-09-12 20:36:00|195339.9|195214.9|195345.7|195220.7|195345.7|195220.7|195339.9|195214.9|2
1726173370000|2024-09-12 20:36:10|195345.8|195220.8|195345.8|195220.8|195345.8|195220.8|195345.8|195220.8|1
1726173380000|2024-09-12 20:36:20|195345.9|195220.9|195287.9|195162.9|195345.9|195220.9|195278.1|195153.1|9
1726173390000|2024-09-12 20:36:30|195288.3|195163.3|195254.9|195129.9|195288.5|195163.5|195254.9|195129.9|18
1726173400000|2024-09-12 20:36:40|195256.8|195131.8|195257|195132|195257.7|195132.7|195256.8|195131.8|4
1726173410000|2024-09-12 20:36:50|195255.3|195130.3|195427|195302|195428.7|195303.7|195241.1|195116.1|15
1726173420000|2024-09-12 20:37:00|195426.6|195301.6|195445.3|195320.3|195446.6|195321.6|195424.5|195299.5|17
1726173430000|2024-09-12 20:37:10|195445.8|195320.8|195448.5|195323.5|195454.2|195329.2|195443.4|195318.4|8
1726173440000|2024-09-12 20:37:20|195448.6|195323.6|195450|195325|195450|195325|195448.4|195323.4|5
1726173450000|2024-09-12 20:37:30|195448.8|195323.8|195428|195303|195448.8|195323.8|195427.8|195302.8|9
1726173460000|2024-09-12 20:37:40|195426.2|195301.2|195415.3|195290.3|195426.2|195301.2|195404.1|195279.1|5
1726173470000|2024-09-12 20:37:50|195415.4|195290.4|195415.4|195290.4|195415.4|195290.4|195415.4|195290.4|1
1726173480000|2024-09-12 20:38:00|195412.3|195287.3|195413.7|195288.7|195415.6|195290.6|195412.2|195287.2|7
1726173490000|2024-09-12 20:38:10|195411.4|195286.4|195407.7|195282.7|195411.4|195286.4|195407.7|195282.7|3
1726173500000|2024-09-12 20:38:20|195405|195280|195405|195280|195405|195280|195405|195280|1
1726173510000|2024-09-12 20:38:30|195403.6|195278.6|195403.6|195278.6|195403.6|195278.6|195402.4|195277.4|3
1726173520000|2024-09-12 20:38:40|195401.9|195276.9|195427|195302|195429.6|195304.6|195401.9|195276.9|6
1726173530000|2024-09-12 20:38:50|195425.8|195300.8|195396.1|195271.1|195425.8|195300.8|195395.7|195270.7|8
1726173540000|2024-09-12 20:39:00|195392.4|195267.4|195429.5|195304.5|195429.5|195304.5|195341.5|195216.5|14
1726173550000|2024-09-12 20:39:10|195429|195304|195429.3|195304.3|195429.3|195304.3|195428.1|195303.1|3
1726173560000|2024-09-12 20:39:20|195429.5|195304.5|195427.8|195302.8|195429.5|195304.5|195424.8|195299.8|5
1726173570000|2024-09-12 20:39:30|195426.8|195301.8|195422|195297|195426.8|195301.8|195422|195297|3
1726173580000|2024-09-12 20:39:40|195419|195294|195423.9|195298.9|195424.6|195299.6|195418.7|195293.7|9
1726173590000|2024-09-12 20:39:50|195424|195299|195424|195299|195424|195299|195424|195299|1
1726173600000|2024-09-12 20:40:00|195422.9|195297.9|195426.4|195301.4|195427.7|195302.7|195419.5|195294.5|12
1726173610000|2024-09-12 20:40:10|195425.4|195300.4|195424.9|195299.9|195427.5|195302.5|195424.9|195299.9|4
1726173630000|2024-09-12 20:40:30|195425|195300|195410.9|195285.9|195425|195300|195407|195282|8
1726173640000|2024-09-12 20:40:40|195410.8|195285.8|195414.9|195289.9|195414.9|195289.9|195410.8|195285.8|10
1726173650000|2024-09-12 20:40:50|195416.1|195291.1|195412.8|195287.8|195416.1|195291.1|195411.7|195286.7|5
1726173660000|2024-09-12 20:41:00|195408.8|195283.8|195306|195181|195408.8|195283.8|195297.1|195172.1|31
1726173670000|2024-09-12 20:41:10|195309|195184|195469.2|195344.2|195475.9|195350.9|195305.9|195180.9|37
1726173680000|2024-09-12 20:41:20|195467.7|195342.7|195427.4|195302.4|195467.7|195342.7|195424.2|195299.2|15
1726173690000|2024-09-12 20:41:30|195423.1|195298.1|195433.8|195308.8|195433.8|195308.8|195419.9|195294.9|13
1726173700000|2024-09-12 20:41:40|195432.4|195307.4|195448.7|195323.7|195453.8|195328.8|195431.7|195306.7|12
1726173710000|2024-09-12 20:41:50|195449|195324|195445.5|195320.5|195449|195324|195445.5|195320.5|2
1726173720000|2024-09-12 20:42:00|195449|195324|195445.7|195320.7|195449|195324|195444.4|195319.4|5
1726173730000|2024-09-12 20:42:10|195449.2|195324.2|195449.2|195324.2|195449.2|195324.2|195449.2|195324.2|1
1726173740000|2024-09-12 20:42:20|195449|195324|195433.1|195308.1|195449|195324|195429.7|195304.7|7
1726173750000|2024-09-12 20:42:30|195433.3|195308.3|195430.8|195305.8|195433.3|195308.3|195423.9|195298.9|5
1726173760000|2024-09-12 20:42:40|195431.2|195306.2|195432.3|195307.3|195432.3|195307.3|195431.2|195306.2|2
1726173770000|2024-09-12 20:42:50|195432.2|195307.2|195432.6|195307.6|195432.6|195307.6|195432.2|195307.2|2
1726173780000|2024-09-12 20:43:00|195432.1|195307.1|195434.3|195309.3|195434.3|195309.3|195432.1|195307.1|2
1726173790000|2024-09-12 20:43:10|195432.1|195307.1|195425.3|195300.3|195432.1|195307.1|195412.3|195287.3|5
1726173800000|2024-09-12 20:43:20|195425.9|195300.9|195445.3|195320.3|195445.3|195320.3|195425.9|195300.9|3
1726173810000|2024-09-12 20:43:30|195449.5|195324.5|195488.5|195363.5|195488.5|195363.5|195449.5|195324.5|23
1726173820000|2024-09-12 20:43:40|195490.3|195365.3|195499.9|195374.9|195504.2|195379.2|195487|195362|20
1726173830000|2024-09-12 20:43:50|195504.1|195379.1|195499.7|195374.7|195504.1|195379.1|195498.3|195373.3|7
1726173840000|2024-09-12 20:44:00|195497.9|195372.9|195496.1|195371.1|195500.6|195375.6|195495.9|195370.9|12
1726173850000|2024-09-12 20:44:10|195495.5|195370.5|195492.4|195367.4|195499.5|195374.5|195488|195363|11
1726173860000|2024-09-12 20:44:20|195498.9|195373.9|195490.9|195365.9|195498.9|195373.9|195490.9|195365.9|13
1726173870000|2024-09-12 20:44:30|195490.4|195365.4|195488.1|195363.1|195496.7|195371.7|195481.5|195356.5|19
1726173880000|2024-09-12 20:44:40|195477.7|195352.7|195434.6|195309.6|195477.7|195352.7|195425.7|195300.7|9
1726173890000|2024-09-12 20:44:50|195432.2|195307.2|195435|195310|195439.1|195314.1|195412.8|195287.8|14
1726173900000|2024-09-12 20:45:00|195434.6|195309.6|195427.7|195302.7|195438.7|195313.7|195427.7|195302.7|15
1726173910000|2024-09-12 20:45:10|195423.6|195298.6|195623.5|195498.5|195626.9|195501.9|195420.8|195295.8|18
1726173920000|2024-09-12 20:45:20|195602.7|195477.7|195600.2|195475.2|195603.9|195478.9|195594.9|195469.9|17
1726173930000|2024-09-12 20:45:30|195595.2|195470.2|195626.7|195501.7|195626.7|195501.7|195594.7|195469.7|10
1726173940000|2024-09-12 20:45:40|195628.4|195503.4|195600.7|195475.7|195628.4|195503.4|195599.1|195474.1|12
1726173950000|2024-09-12 20:45:50|195588.7|195463.7|195601|195476|195601|195476|195588.7|195463.7|11
1726173960000|2024-09-12 20:46:00|195593.6|195468.6|195617.3|195474.3|195622.6|195497.6|195590.4|195465.4|15
1726173970000|2024-09-12 20:46:10|195617.8|195474.2|195594.4|195469.4|195617.8|195474.2|195580.2|195455.2|6
1726173980000|2024-09-12 20:46:20|195600.6|195475.6|195602|195477|195623.9|195489.3|195600.6|195470.2|22
1726173990000|2024-09-12 20:46:30|195602.7|195477.7|195602.7|195477.7|195602.7|195477.7|195602.7|195477.7|1
1726174000000|2024-09-12 20:46:40|195603.5|195478.5|195612.5|195487.5|195626.7|195501.7|195603.5|195478.5|8
1726174010000|2024-09-12 20:46:50|195611.5|195486.5|195607.6|195482.6|195611.5|195486.5|195605.9|195480.9|5
1726174020000|2024-09-12 20:47:00|195606.6|195481.6|195608.4|195483.4|195608.4|195483.4|195606.6|195481.6|2
1726174030000|2024-09-12 20:47:10|195614.6|195489.6|195618.9|195493.9|195623.4|195498.4|195614.6|195489.6|5
1726174040000|2024-09-12 20:47:20|195619|195494|195618.4|195476.4|195626.4|195495.2|195618.4|195476.4|5
1726174050000|2024-09-12 20:47:30|195621.6|195475.2|195616.8|195477.6|195621.6|195477.6|195612.6|195471.2|7
1726174060000|2024-09-12 20:47:40|195613.9|195475|195604|195479|195614|195481.4|195604|195474.1|12
1726174070000|2024-09-12 20:47:50|195604.2|195479.2|195604.8|195479.8|195606|195481|195602.2|195477.2|12
1726174080000|2024-09-12 20:48:00|195604.1|195479.1|195602.4|195477.4|195606|195481|195602.4|195477.4|3
1726174090000|2024-09-12 20:48:10|195603.5|195478.5|195603.5|195478.5|195603.5|195478.5|195603.5|195478.5|1
1726174110000|2024-09-12 20:48:30|195603.6|195478.6|195591.9|195466.9|195603.6|195478.6|195585|195460|5
1726174130000|2024-09-12 20:48:50|195590.5|195465.5|195449.2|195320.4|195590.5|195465.5|195445|195316.8|20
1726174140000|2024-09-12 20:49:00|195449.1|195319.7|195577.8|195400.4|195602.8|195438.5|195448.9|195318.6|11
1726174150000|2024-09-12 20:49:10|195577.3|195400.6|195579.4|195412.3|195581.4|195414.1|195574.2|195400.6|24
1726174160000|2024-09-12 20:49:20|195574.7|195407.6|195579.3|195412.2|195581.2|195414|195574.7|195407.2|17
1726174170000|2024-09-12 20:49:30|195580.5|195413.7|195571|195406.9|195581|195414.4|195571|195406.4|8
1726174180000|2024-09-12 20:49:40|195555.7|195412.4|195556.1|195412.4|195556.4|195412.5|195554.9|195412.3|5
1726174190000|2024-09-12 20:49:50|195555.2|195412.6|195555.2|195412.6|195555.2|195412.6|195555.2|195412.6|1
1726174200000|2024-09-12 20:50:00|195550.7|195413.1|195560.4|195395.6|195567.6|195413.1|195526|195353|38
1726174210000|2024-09-12 20:50:10|195561.7|195396.9|195559.5|195399.9|195563.4|195404.5|195559.5|195394.3|10
1726174220000|2024-09-12 20:50:20|195553|195390.3|195596.7|195471.7|195596.7|195471.7|195553|195390.3|6
1726174230000|2024-09-12 20:50:30|195595.3|195470.3|195556.9|195421.4|195595.3|195470.3|195551.4|195404.5|10
1726174240000|2024-09-12 20:50:40|195552.3|195421.7|195519.9|195373.6|195552.3|195421.7|195501.1|195365.7|9
1726174250000|2024-09-12 20:50:50|195518.8|195373.2|195580.8|195443|195602|195477|195514.7|195365.8|24
1726174260000|2024-09-12 20:51:00|195583.1|195445.3|195600.1|195465.3|195610.2|195477.8|195577.7|195442.2|12
1726174270000|2024-09-12 20:51:10|195603.6|195467.3|195631.4|195501.4|195641.1|195508.6|195595|195457.9|28
1726174280000|2024-09-12 20:51:20|195630.5|195500.6|195625.8|195497.6|195630.5|195500.6|195624.6|195497.4|4
1726174290000|2024-09-12 20:51:30|195622.5|195497.5|195585.2|195445.1|195622.5|195497.5|195584.6|195437.6|5
1726174300000|2024-09-12 20:51:40|195585.8|195443|195583.7|195440.9|195585.8|195443|195583.7|195440.9|2
1726174310000|2024-09-12 20:51:50|195585.2|195442.4|195590|195426|195590|195442.9|195582.7|195426|10
1726174320000|2024-09-12 20:52:00|195588.9|195420.8|195590|195426|195591.1|195431.1|195588.9|195420.8|4
1726174330000|2024-09-12 20:52:10|195584.6|195425.4|195571.8|195413.9|195584.6|195425.4|195570.8|195413.9|11
1726174340000|2024-09-12 20:52:20|195571.2|195414|195533.8|195372|195571.7|195414|195513|195359.2|20
1726174350000|2024-09-12 20:52:30|195541.4|195377.8|195538.7|195379.8|195541.4|195381.2|195534|195369.1|20
1726174360000|2024-09-12 20:52:40|195535.3|195376.4|195440.6|195297.9|195535.3|195376.4|195429.3|195295.4|15
1726174370000|2024-09-12 20:52:50|195516.1|195353.2|195578.7|195423.1|195585.4|195428.4|195507.8|195347.5|27
1726174380000|2024-09-12 20:53:00|195570.8|195415.2|195575.3|195419.1|195575.7|195420.8|195568.4|195415.1|10
1726174390000|2024-09-12 20:53:10|195575.2|195419.3|195576.1|195420|195576.1|195420|195575.2|195419.3|4
1726174400000|2024-09-12 20:53:20|195576.6|195419.8|195579.9|195423.5|195579.9|195423.5|195576.6|195419.8|2
1726174410000|2024-09-12 20:53:30|195588.6|195432.2|195626|195481.8|195632.6|195487.7|195588.6|195432.2|6
1726174420000|2024-09-12 20:53:40|195616.7|195479.5|195564.8|195387.8|195616.7|195479.5|195547.5|195370.7|14
1726174430000|2024-09-12 20:53:50|195564.4|195388.1|195421.8|195266.6|195564.4|195388.1|195421.8|195266.6|18
1726174440000|2024-09-12 20:54:00|195420.7|195262.1|195427.6|195274.1|195430.4|195274.1|195420.7|195262.1|6
1726174450000|2024-09-12 20:54:10|195427.5|195279.1|195637.9|195480.5|195657.1|195503.9|195427.5|195279.1|31
1726174460000|2024-09-12 20:54:20|195612.1|195464.1|195625.1|195470.7|195625.8|195473.5|195612.1|195464.1|7
1726174470000|2024-09-12 20:54:30|195621.6|195467.2|195592.3|195401|195623.5|195468.2|195592.3|195401|7
1726174480000|2024-09-12 20:54:40|195598.8|195407.4|195571.7|195390.3|195599.3|195408.8|195565.2|195375.1|31
1726174490000|2024-09-12 20:54:50|195570.9|195390.7|195571.4|195391|195572|195391|195570.8|195390.2|22
1726174500000|2024-09-12 20:55:00|195582.1|195371.1|195586.7|195400.6|195597|195426.3|195582.1|195371.1|7
1726174510000|2024-09-12 20:55:10|195586.8|195409.1|195595.1|195434.5|195595.1|195434.5|195586.8|195409.1|3
1726174520000|2024-09-12 20:55:20|195594.9|195434.6|195546.9|195340.9|195594.9|195434.6|195507.2|195330.7|17
1726174530000|2024-09-12 20:55:30|195551.2|195345.1|195663.4|195477.2|195663.4|195478.7|195551.2|195345.1|25
1726174540000|2024-09-12 20:55:40|195657.7|195471.5|195659.4|195479.6|195670|195485.8|195653.8|195471.5|20
1726174550000|2024-09-12 20:55:50|195654.2|195474.3|195575.4|195369.2|195654.2|195474.3|195572.3|195366.1|8
1726174560000|2024-09-12 20:56:00|195569.8|195363.6|195435.7|195310.7|195610.7|195363.8|195435.7|195264.9|19
1726174570000|2024-09-12 20:56:10|195493.5|195239.2|195524.2|195317.1|195538.3|195327.1|195419|195109|25
1726174580000|2024-09-12 20:56:20|195513.4|195307.5|195626.6|195389.9|195628.9|195416.3|195470.4|195227|25
1726174590000|2024-09-12 20:56:30|195576.4|195419.8|195562.4|195381.8|195627.6|195431|195487.4|195177.4|27
1726174600000|2024-09-12 20:56:40|195563.2|195345|195583.1|195273.1|195587.1|195373.1|195390.2|195080.2|27
1726174610000|2024-09-12 20:56:50|195583.3|195273.3|195587.9|195277.9|195589.6|195279.6|195583.3|195273.3|17
1726174620000|2024-09-12 20:57:00|195586.9|195276.9|195566.2|195256.2|195586.9|195276.9|195562.4|195252.4|18
1726174630000|2024-09-12 20:57:10|195565.3|195255.3|195553.8|195243.8|195565.3|195255.3|195553.8|195243.8|10
1726174640000|2024-09-12 20:57:20|195553.7|195243.7|195607.3|195297.3|195607.3|195297.3|195551.8|195241.8|9
1726174650000|2024-09-12 20:57:30|195606.7|195296.7|195603.7|195293.7|195607.3|195297.3|195603.7|195293.7|4
1726174660000|2024-09-12 20:57:40|195603.1|195293.1|195591.2|195281.2|195612.5|195302.5|195589.8|195279.8|21
1726174670000|2024-09-12 20:57:50|195591.5|195281.5|195587.3|195277.3|195591.5|195281.5|195585.8|195275.8|23
1726174680000|2024-09-12 20:58:00|195584.2|195274.2|195581.6|195271.6|195586.1|195276.1|195580.3|195270.3|12
1726174690000|2024-09-12 20:58:10|195581.8|195271.8|195581.6|195271.6|195583.2|195273.2|195581.6|195271.6|4
1726174700000|2024-09-12 20:58:20|195579.6|195269.6|195578.8|195268.8|195586.5|195276.5|195578.8|195268.8|6
1726174710000|2024-09-12 20:58:30|195579.1|195269.1|195548.6|195238.6|195580.1|195270.1|195525.1|195215.1|17
1726174720000|2024-09-12 20:58:40|195549.2|195239.2|195458.2|195148.2|195568.6|195258.6|195458.2|195148.2|18
1726174730000|2024-09-12 20:58:50|195485.6|195175.6|195500.4|195190.4|195501.6|195191.6|195478.7|195168.7|10
1726174740000|2024-09-12 20:59:00|195500.3|195190.3|195475.6|195165.6|195500.7|195190.7|195475.6|195165.6|16
1726174750000|2024-09-12 20:59:10|195488.5|195178.5|195487|195177|195488.5|195178.5|195485.3|195175.3|8
1726174760000|2024-09-12 20:59:20|195476.7|195166.7|195457.7|195147.7|195476.7|195166.7|195457.7|195147.7|3
1726174770000|2024-09-12 20:59:30|195489.6|195179.6|195535.2|195225.2|195535.3|195225.3|195466.7|195156.7|25
1726174780000|2024-09-12 20:59:40|195539.2|195229.2|195512.3|195202.3|195539.2|195229.2|195512|195202|7
1726174790000|2024-09-12 20:59:50|195510.4|195200.4|195363.4|195053.4|195525.6|195215.6|195359.1|195049.1|13
1726174800000|2024-09-12 21:00:00|195371.2|195061.2|195371.9|195061.9|195371.9|195061.9|195371.2|195061.2|2
1726174900000|2024-09-12 21:01:40|195326.9|195016.9|195326.9|195016.9|195326.9|195016.9|195326.9|195016.9|1
1726174960000|2024-09-12 21:02:40|195386|195076|195380.6|195070.6|195386|195076|195380.6|195070.6|2
1726174980000|2024-09-12 21:03:00|195380.5|195070.5|195380.5|195070.5|195380.5|195070.5|195380.5|195070.5|1
1726174990000|2024-09-12 21:03:10|195378.3|195068.3|195378.3|195068.3|195378.3|195068.3|195378.3|195068.3|1
1726175050000|2024-09-12 21:04:10|195378.2|195068.2|195378.2|195068.2|195378.2|195068.2|195378.2|195068.2|1
1726175080000|2024-09-12 21:04:40|195376.4|195066.4|195376.4|195066.4|195376.4|195066.4|195376.4|195066.4|1
1726175100000|2024-09-12 21:05:00|195348.3|195038.3|195348.2|195038.2|195348.3|195038.3|195348.2|195038.2|2
1726175110000|2024-09-12 21:05:10|195348.1|195038.1|195348.1|195038.1|195348.1|195038.1|195348.1|195038.1|1
1726175120000|2024-09-12 21:05:20|195345.7|195035.7|195345.7|195035.7|195345.7|195035.7|195345.7|195035.7|1
1726175140000|2024-09-12 21:05:40|195343.3|195033.3|195343.3|195033.3|195343.3|195033.3|195343.3|195033.3|1
1726175150000|2024-09-12 21:05:50|195343.2|195033.2|195347.4|195037.4|195347.4|195037.4|195343.2|195033.2|2
1726175190000|2024-09-12 21:06:30|195347.3|195037.3|195350.7|195040.7|195350.7|195040.7|195347.3|195037.3|2
1726175200000|2024-09-12 21:06:40|195350.6|195040.6|195363.9|195053.9|195363.9|195053.9|195350.6|195040.6|2
1726175250000|2024-09-12 21:07:30|195363.8|195053.8|195363.8|195053.8|195363.8|195053.8|195363.8|195053.8|1
1726175260000|2024-09-12 21:07:40|195363.7|195053.7|195363.7|195053.7|195363.7|195053.7|195363.7|195053.7|1
1726175320000|2024-09-12 21:08:40|195348.9|195038.9|195348.9|195038.9|195348.9|195038.9|195348.9|195038.9|1
1726175340000|2024-09-12 21:09:00|195348.1|195038.1|195348.1|195038.1|195348.1|195038.1|195348.1|195038.1|1
1726175400000|2024-09-12 21:10:00|195348.9|195038.9|195348.9|195038.9|195348.9|195038.9|195348.9|195038.9|1
1726175560000|2024-09-12 21:12:40|195347.6|195037.6|195347.6|195037.6|195347.6|195037.6|195347.6|195037.6|1
1726175780000|2024-09-12 21:16:20|195347.5|195037.5|195347.5|195037.5|195347.5|195037.5|195347.5|195037.5|1
1726175840000|2024-09-12 21:17:20|195341.2|195031.2|195341.2|195031.2|195341.2|195031.2|195341.2|195031.2|1
1726175850000|2024-09-12 21:17:30|195340.6|195030.6|195358.2|195048.2|195358.2|195048.2|195340.6|195030.6|3
1726175860000|2024-09-12 21:17:40|195390.9|195080.9|195387.7|195077.7|195390.9|195080.9|195386.8|195076.8|4
1726175870000|2024-09-12 21:17:50|195375.2|195065.2|195385.8|195075.8|195385.8|195075.8|195373|195063|4
1726175920000|2024-09-12 21:18:40|195367.1|195057.1|195367.1|195057.1|195367.1|195057.1|195350.2|195040.2|3
1726175930000|2024-09-12 21:18:50|195373|195063|195373|195063|195373|195063|195373|195063|1
1726176040000|2024-09-12 21:20:40|195375.3|195065.3|195375.3|195065.3|195375.3|195065.3|195375.3|195065.3|1
1726176090000|2024-09-12 21:21:30|195373|195063|195373|195063|195373|195063|195373|195063|1
1726176100000|2024-09-12 21:21:40|195374.4|195064.4|195374.4|195064.4|195374.4|195064.4|195374.4|195064.4|1
1726176110000|2024-09-12 21:21:50|195369.9|195059.9|195369.9|195059.9|195369.9|195059.9|195357.1|195047.1|3
1726176120000|2024-09-12 21:22:00|195369.4|195059.4|195376.4|195066.4|195376.8|195066.8|195369.4|195059.4|3
1726176140000|2024-09-12 21:22:20|195374.6|195064.6|195366.3|195056.3|195374.6|195064.6|195366.3|195056.3|2
1726176150000|2024-09-12 21:22:30|195373.1|195063.1|195364|195054|195373.1|195063.1|195364|195054|3
1726176160000|2024-09-12 21:22:40|195343.4|195033.4|195343.4|195033.4|195343.4|195033.4|195343.4|195033.4|1
1726176170000|2024-09-12 21:22:50|195342|195032|195342|195032|195342|195032|195342|195032|1
1726176200000|2024-09-12 21:23:20|195341.8|195031.8|195341.8|195031.8|195341.8|195031.8|195341.8|195031.8|1
1726176260000|2024-09-12 21:24:20|195343.5|195033.5|195343.5|195033.5|195343.5|195033.5|195343.5|195033.5|1
1726176310000|2024-09-12 21:25:10|195344.9|195034.9|195341.8|195031.8|195344.9|195034.9|195341.8|195031.8|3
1726176590000|2024-09-12 21:29:50|195345.2|195035.2|195345.2|195035.2|195345.2|195035.2|195345.2|195035.2|1
1726176610000|2024-09-12 21:30:10|195361.1|195051.1|195361.1|195051.1|195361.1|195051.1|195361.1|195051.1|1
1726176620000|2024-09-12 21:30:20|195343.7|195033.7|195343.7|195033.7|195343.7|195033.7|195343.7|195033.7|1
1726176630000|2024-09-12 21:30:30|195361.1|195051.1|195361.1|195051.1|195361.1|195051.1|195361.1|195051.1|1
1726176640000|2024-09-12 21:30:40|195369.6|195059.6|195369.6|195059.6|195369.6|195059.6|195369.6|195059.6|1
1726176700000|2024-09-12 21:31:40|195361.3|195051.3|195361.3|195051.3|195361.3|195051.3|195361.3|195051.3|1
1726176730000|2024-09-12 21:32:10|195475.1|195165.1|195494.5|195184.5|195494.5|195184.5|195438.8|195128.8|4
1726176770000|2024-09-12 21:32:50|195493.8|195183.8|195435.4|195125.4|195493.8|195183.8|195435|195125|3
1726176780000|2024-09-12 21:33:00|195431.2|195121.2|195431.2|195121.2|195431.2|195121.2|195431.2|195121.2|1
1726176790000|2024-09-12 21:33:10|195412.2|195102.2|195434.8|195124.8|195434.8|195124.8|195412.2|195102.2|4
1726176820000|2024-09-12 21:33:40|195432.1|195122.1|195417.4|195107.4|195432.1|195122.1|195417.4|195107.4|4
1726176840000|2024-09-12 21:34:00|195471.8|195161.8|195471.8|195161.8|195471.8|195161.8|195471.8|195161.8|1
1726176850000|2024-09-12 21:34:10|195342.3|195032.3|195474.4|195164.4|195474.4|195164.4|195342.3|195032.3|2
1726176910000|2024-09-12 21:35:10|195346.8|195036.8|195472|195162|195472|195162|195346.8|195036.8|2
1726177020000|2024-09-12 21:37:00|195436.9|195126.9|195436.9|195126.9|195436.9|195126.9|195436.9|195126.9|1
1726177340000|2024-09-12 21:42:20|195438.9|195128.9|195436.9|195126.9|195438.9|195128.9|195387.6|195077.6|4
1726177350000|2024-09-12 21:42:30|195462.8|195152.8|195462.8|195152.8|195462.8|195152.8|195462.8|195152.8|1
1726177420000|2024-09-12 21:43:40|195407.1|195097.1|195407.1|195097.1|195407.1|195097.1|195407.1|195097.1|1
1726177440000|2024-09-12 21:44:00|195407|195097|195407|195097|195407|195097|195407|195097|1
1726177460000|2024-09-12 21:44:20|195376.9|195066.9|195408|195098|195408|195098|195376.9|195066.9|4
1726177470000|2024-09-12 21:44:30|195408.4|195098.4|195408.4|195098.4|195408.4|195098.4|195408.4|195098.4|1
1726177490000|2024-09-12 21:44:50|195409|195099|195464.2|195154.2|195464.2|195154.2|195399|195089|6
1726177510000|2024-09-12 21:45:10|195434.8|195124.8|195434.8|195124.8|195434.8|195124.8|195434.8|195124.8|1
1726177520000|2024-09-12 21:45:20|195370.8|195060.8|195433.7|195123.7|195433.7|195123.7|195370.8|195060.8|2
1726177560000|2024-09-12 21:46:00|195433.6|195123.6|195433.6|195123.6|195433.6|195123.6|195433.6|195123.6|1
1726177610000|2024-09-12 21:46:50|195442.4|195132.4|195433.6|195123.6|195442.4|195132.4|195433.6|195123.6|2
1726177640000|2024-09-12 21:47:20|195364.2|195054.2|195434.7|195124.7|195434.7|195124.7|195364.2|195054.2|2
1726177670000|2024-09-12 21:47:50|195416|195106|195403|195093|195416|195106|195389.4|195079.4|6
1726177690000|2024-09-12 21:48:10|195398.1|195088.1|195398.1|195088.1|195398.1|195088.1|195398.1|195088.1|1
1726177700000|2024-09-12 21:48:20|195377|195067|195398.8|195088.8|195398.8|195088.8|195377|195067|2
1726177710000|2024-09-12 21:48:30|195397.8|195087.8|195397.8|195087.8|195397.8|195087.8|195397.8|195087.8|1
1726177720000|2024-09-12 21:48:40|195398.1|195088.1|195397|195087|195410.6|195100.6|195397|195087|3
1726177730000|2024-09-12 21:48:50|195397.2|195087.2|195397.2|195087.2|195397.2|195087.2|195397.2|195087.2|1
1726177740000|2024-09-12 21:49:00|195397|195087|195396.8|195086.8|195409.9|195099.9|195396.8|195086.8|4
1726177750000|2024-09-12 21:49:10|195409.9|195099.9|195398|195088|195409.9|195099.9|195397.8|195087.8|3
1726177770000|2024-09-12 21:49:30|195397.8|195087.8|195397.6|195087.6|195397.8|195087.8|195392.9|195082.9|4
1726177780000|2024-09-12 21:49:40|195397.4|195087.4|195397.8|195087.8|195397.8|195087.8|195397.4|195087.4|2
1726177790000|2024-09-12 21:49:50|195397.4|195087.4|195397.5|195087.5|195397.5|195087.5|195397.4|195087.4|2
1726177800000|2024-09-12 21:50:00|195397.4|195087.4|195397.4|195087.4|195397.4|195087.4|195397.4|195087.4|1
1726177810000|2024-09-12 21:50:10|195399.2|195089.2|195397.4|195087.4|195399.2|195089.2|195397.4|195087.4|2
1726177820000|2024-09-12 21:50:20|195398.8|195088.8|195399.1|195089.1|195399.1|195089.1|195398.8|195088.8|3
1726177830000|2024-09-12 21:50:30|195399.8|195089.8|195399.5|195089.5|195399.8|195089.8|195399.5|195089.5|2
1726177840000|2024-09-12 21:50:40|195399.2|195089.2|195397.4|195087.4|195399.2|195089.2|195397.2|195087.2|4
1726177850000|2024-09-12 21:50:50|195398.8|195088.8|195399|195089|195399|195089|195398.8|195088.8|2
1726177860000|2024-09-12 21:51:00|195397.8|195087.8|195398.1|195088.1|195398.2|195088.2|195397.8|195087.8|3
1726177870000|2024-09-12 21:51:10|195398.5|195088.5|195399.1|195089.1|195399.1|195089.1|195398.5|195088.5|2
1726177890000|2024-09-12 21:51:30|195398.5|195088.5|195398|195088|195398.5|195088.5|195398|195088|2
1726177900000|2024-09-12 21:51:40|195398.5|195088.5|195399.1|195089.1|195399.1|195089.1|195398.5|195088.5|2
1726177920000|2024-09-12 21:52:00|195398.4|195088.4|195398.2|195088.2|195398.4|195088.4|195398.2|195088.2|2
1726177930000|2024-09-12 21:52:10|195399|195089|195399|195089|195399|195089|195399|195089|1
1726177940000|2024-09-12 21:52:20|195398.4|195088.4|195398.2|195088.2|195398.4|195088.4|195398.2|195088.2|2
1726177950000|2024-09-12 21:52:30|195398.8|195088.8|195399|195089|195399|195089|195398.8|195088.8|2
1726177960000|2024-09-12 21:52:40|195398.4|195088.4|195398.2|195088.2|195398.4|195088.4|195398.2|195088.2|2
1726177970000|2024-09-12 21:52:50|195398.8|195088.8|195441.3|195131.3|195441.3|195131.3|195398.8|195088.8|3
1726178070000|2024-09-12 21:54:30|195440.6|195130.6|195439|195129|195440.6|195130.6|195439|195129|2
1726178080000|2024-09-12 21:54:40|195439.5|195129.5|195439.5|195129.5|195439.5|195129.5|195439.5|195129.5|1
1726178110000|2024-09-12 21:55:10|195417.1|195107.1|195417.8|195107.8|195417.8|195107.8|195416.9|195106.9|4
1726178120000|2024-09-12 21:55:20|195418.3|195108.3|195416.7|195106.7|195418.9|195108.9|195416.7|195106.7|7
1726178130000|2024-09-12 21:55:30|195414.7|195104.7|195416.4|195106.4|195416.4|195106.4|195414.3|195104.3|3
1726178140000|2024-09-12 21:55:40|195417|195107|195418.8|195108.8|195418.8|195108.8|195417|195107|5
1726178150000|2024-09-12 21:55:50|195418.3|195108.3|195418|195108|195418.3|195108.3|195418|195108|2
1726178160000|2024-09-12 21:56:00|195418.3|195108.3|195417|195107|195418.3|195108.3|195416.7|195106.7|3
1726178170000|2024-09-12 21:56:10|195418.1|195108.1|195418.1|195108.1|195418.1|195108.1|195418.1|195108.1|1
1726178180000|2024-09-12 21:56:20|195419.4|195109.4|195419.4|195109.4|195419.4|195109.4|195419.4|195109.4|1
1726178200000|2024-09-12 21:56:40|195419.2|195109.2|195421|195111|195421|195111|195419.2|195109.2|2
1726178210000|2024-09-12 21:56:50|195419.7|195109.7|195418.1|195108.1|195419.7|195109.7|195418.1|195108.1|4
1726178220000|2024-09-12 21:57:00|195419.4|195109.4|195419.4|195109.4|195419.4|195109.4|195419.4|195109.4|1
1726178230000|2024-09-12 21:57:10|195419.7|195109.7|195420.5|195110.5|195420.5|195110.5|195419.7|195109.7|2
1726178240000|2024-09-12 21:57:20|195420.2|195110.2|195419.8|195109.8|195420.2|195110.2|195419.8|195109.8|2
1726178270000|2024-09-12 21:57:50|195419.6|195109.6|195420.5|195110.5|195420.5|195110.5|195419.6|195109.6|3
1726178280000|2024-09-12 21:58:00|195420.2|195110.2|195418.9|195108.9|195420.2|195110.2|195418.9|195108.9|3
1726178290000|2024-09-12 21:58:10|195420.2|195110.2|195420.5|195110.5|195420.5|195110.5|195420.2|195110.2|2
1726178300000|2024-09-12 21:58:20|195420.8|195110.8|195420.3|195110.3|195420.8|195110.8|195420.3|195110.3|2
1726178310000|2024-09-12 21:58:30|195420|195110|195419.6|195109.6|195420|195110|195419.6|195109.6|2
1726178320000|2024-09-12 21:58:40|195420.2|195110.2|195420.2|195110.2|195420.2|195110.2|195420.2|195110.2|1
1726178330000|2024-09-12 21:58:50|195419.8|195109.8|195419.5|195109.5|195419.8|195109.8|195418.9|195108.9|4
1726178340000|2024-09-12 21:59:00|195337.2|195027.2|195418.1|195108.1|195448.8|195138.8|195337.2|195027.2|5
1726178350000|2024-09-12 21:59:10|195425.9|195115.9|195425.9|195115.9|195425.9|195115.9|195425.9|195115.9|1
1726178370000|2024-09-12 21:59:30|195426.1|195116.1|195426.1|195116.1|195426.1|195116.1|195426.1|195116.1|1
1726178380000|2024-09-12 21:59:40|195367.7|195057.7|195367.7|195057.7|195367.7|195057.7|195367.7|195057.7|1
1726178400000|2024-09-12 22:00:00|195450.1|195140.1|195492.5|195182.5|195492.9|195182.9|195450.1|195140.1|8
1726178410000|2024-09-12 22:00:10|195492.4|195182.4|195492.2|195182.2|195492.5|195182.5|195492.2|195182.2|3
1726178420000|2024-09-12 22:00:20|195491.8|195181.8|195492|195182|195492|195182|195491.5|195181.5|4
1726178430000|2024-09-12 22:00:30|195491.9|195181.9|195450.1|195140.1|195492.7|195182.7|195450.1|195140.1|3
1726178440000|2024-09-12 22:00:40|195492.9|195182.9|195492.9|195182.9|195492.9|195182.9|195492.9|195182.9|1
1726178460000|2024-09-12 22:01:00|195512.8|195202.8|195513.9|195203.9|195555|195245|195419.3|195109.3|20
1726178470000|2024-09-12 22:01:10|195526.3|195216.3|195458.4|195148.4|195560.5|195250.5|195458.4|195148.4|13
1726178480000|2024-09-12 22:01:20|195459.8|195149.8|195458.9|195148.9|195459.8|195149.8|195458.9|195148.9|5
1726178490000|2024-09-12 22:01:30|195459|195149|195464.4|195154.4|195464.4|195154.4|195458.9|195148.9|5
1726178500000|2024-09-12 22:01:40|195464.7|195154.7|195464|195154|195464.9|195154.9|195464|195154|6
1726178510000|2024-09-12 22:01:50|195464.1|195154.1|195455|195145|195471.9|195178.1|195454.8|195144.8|9
1726178520000|2024-09-12 22:02:00|195453.8|195143.8|195442.3|195132.3|195453.8|195143.8|195429.2|195119.2|12
1726178530000|2024-09-12 22:02:10|195441.3|195131.3|195442|195132|195442|195132|195441|195131|3
1726178540000|2024-09-12 22:02:20|195441.8|195131.8|195442.7|195132.7|195442.8|195132.8|195441.4|195131.4|7
1726178550000|2024-09-12 22:02:30|195461.2|195151.2|195461.7|195151.7|195461.7|195151.7|195461.2|195151.2|3
1726178560000|2024-09-12 22:02:40|195486.7|195176.7|195486.7|195176.7|195486.7|195176.7|195486.7|195176.7|1
1726178570000|2024-09-12 22:02:50|195462.8|195152.8|195462.3|195152.3|195462.8|195152.8|195462.3|195152.3|2
1726178580000|2024-09-12 22:03:00|195466|195156|195436.1|195126.1|195466|195156|195436.1|195126.1|4
1726178590000|2024-09-12 22:03:10|195436|195126|195435.8|195125.8|195436|195126|195435.8|195125.8|2
1726178600000|2024-09-12 22:03:20|195435.4|195125.4|195443.2|195133.2|195449.2|195139.2|195435.4|195125.4|3
1726178610000|2024-09-12 22:03:30|195443.7|195133.7|195462.4|195152.4|195462.4|195152.4|195443.7|195133.7|2
1726178620000|2024-09-12 22:03:40|195461.9|195151.9|195461.9|195151.9|195461.9|195151.9|195461.9|195151.9|1
1726178630000|2024-09-12 22:03:50|195451.3|195141.3|195451.3|195141.3|195451.3|195141.3|195451.3|195141.3|1
1726178640000|2024-09-12 22:04:00|195450.7|195140.7|195452|195142|195452|195142|195450.7|195140.7|2
1726178650000|2024-09-12 22:04:10|195461.5|195151.5|195474.6|195164.6|195474.6|195164.6|195461.1|195151.1|4
1726178660000|2024-09-12 22:04:20|195496.9|195186.9|195496.9|195186.9|195496.9|195186.9|195496.9|195186.9|1
1726178670000|2024-09-12 22:04:30|195496.1|195186.1|195496.1|195186.1|195496.1|195186.1|195496.1|195186.1|1
1726178680000|2024-09-12 22:04:40|195495.8|195185.8|195475.5|195165.5|195495.8|195185.8|195475.5|195165.5|2
1726178690000|2024-09-12 22:04:50|195475.3|195165.3|195475.3|195165.3|195475.3|195165.3|195475.3|195165.3|1
1726178700000|2024-09-12 22:05:00|195461.2|195151.2|195460.6|195150.6|195461.2|195151.2|195460.6|195150.6|4
1726178710000|2024-09-12 22:05:10|195460.4|195150.4|195477.5|195167.5|195477.7|195167.7|195460.4|195150.4|3
1726178720000|2024-09-12 22:05:20|195477|195167|195476.9|195166.9|195477|195167|195476.3|195166.3|4
1726178730000|2024-09-12 22:05:30|195476.4|195166.4|195481|195171|195494.1|195184.1|195476.4|195166.4|4
1726178740000|2024-09-12 22:05:40|195465.7|195155.7|195465.5|195155.5|195465.7|195155.7|195465.5|195155.5|2
1726178750000|2024-09-12 22:05:50|195465.4|195155.4|195465.4|195155.4|195465.4|195155.4|195465.4|195155.4|1
1726178760000|2024-09-12 22:06:00|195465.3|195155.3|195465.3|195155.3|195465.3|195155.3|195465.3|195155.3|1
1726178770000|2024-09-12 22:06:10|195480.4|195170.4|195480.2|195170.2|195480.4|195170.4|195480.2|195170.2|2
1726178780000|2024-09-12 22:06:20|195480|195170|195480|195170|195480|195170|195480|195170|1
1726178790000|2024-09-12 22:06:30|195465|195155|195465|195155|195465|195155|195465|195155|1
1726178800000|2024-09-12 22:06:40|195464.7|195154.7|195464.7|195154.7|195464.7|195154.7|195464.7|195154.7|1
1726178810000|2024-09-12 22:06:50|195464.6|195154.6|195464.6|195154.6|195464.6|195154.6|195464.6|195154.6|1
1726178820000|2024-09-12 22:07:00|195464.5|195154.5|195464.5|195154.5|195464.5|195154.5|195464.5|195154.5|1
1726178830000|2024-09-12 22:07:10|195479.2|195169.2|195491.5|195181.5|195491.5|195181.5|195479.2|195169.2|2
1726178840000|2024-09-12 22:07:20|195478.9|195168.9|195478.9|195168.9|195491.3|195181.3|195478.9|195168.9|5
1726178850000|2024-09-12 22:07:30|195464.3|195154.3|195464.2|195154.2|195464.3|195154.3|195464.2|195154.2|2
1726178870000|2024-09-12 22:07:50|195464|195154|195464|195154|195464|195154|195464|195154|1
1726178880000|2024-09-12 22:08:00|195478.3|195168.3|195478.3|195168.3|195478.3|195168.3|195478.3|195168.3|1
1726178890000|2024-09-12 22:08:10|195478.2|195168.2|195478.2|195168.2|195478.2|195168.2|195478.2|195168.2|1
1726178900000|2024-09-12 22:08:20|195478.1|195168.1|195463.5|195153.5|195478.1|195168.1|195463.5|195153.5|3
1726178910000|2024-09-12 22:08:30|195463.4|195153.4|195463.4|195153.4|195463.4|195153.4|195463.4|195153.4|1
1726178920000|2024-09-12 22:08:40|195423.4|195169|195483.8|195173.8|195486.4|195176.4|195423.4|195169|6
1726178930000|2024-09-12 22:08:50|195484.1|195174.1|195484.9|195174.9|195484.9|195174.9|195484.1|195174.1|2
1726178940000|2024-09-12 22:09:00|195483.9|195173.9|195483.7|195173.7|195483.9|195173.9|195483.7|195173.7|2
1726178950000|2024-09-12 22:09:10|195483.6|195173.6|195485.5|195175.5|195485.5|195175.5|195483.6|195173.6|4
1726178960000|2024-09-12 22:09:20|195485.4|195175.4|195488.3|195178.3|195488.3|195178.3|195485.4|195175.4|2
1726178970000|2024-09-12 22:09:30|195489.9|195204.8|195489.1|195205.3|195489.9|195205.3|195489.1|195204.8|2
1726178980000|2024-09-12 22:09:40|195488.3|195205.8|195488.3|195205.8|195488.3|195205.8|195488.3|195205.8|1
1726178990000|2024-09-12 22:09:50|195487.6|195206.3|195488|195178|195488|195206.3|195487.6|195178|2
1726179000000|2024-09-12 22:10:00|195487.9|195177.9|195489.5|195179.5|195489.5|195179.5|195487.9|195177.9|2
1726179010000|2024-09-12 22:10:10|195489.4|195179.4|195489.4|195179.4|195489.4|195179.4|195489.4|195179.4|1
1726179020000|2024-09-12 22:10:20|195489.3|195179.3|195484.7|195212.8|195489.3|195212.8|195484.7|195179.3|2
1726179040000|2024-09-12 22:10:40|195484.1|195213.2|195489|195179|195489|195213.6|195483.4|195179|3
1726179050000|2024-09-12 22:10:50|195488.9|195178.9|195488.9|195178.9|195488.9|195178.9|195488.9|195178.9|1
1726179060000|2024-09-12 22:11:00|195488.8|195178.8|195488.7|195178.7|195488.8|195178.8|195488.7|195178.7|2
1726179080000|2024-09-12 22:11:20|195481.1|195214.8|195481.1|195214.8|195481.1|195214.8|195481.1|195214.8|1
1726179090000|2024-09-12 22:11:30|195480.5|195215.1|195480.5|195215.1|195480.5|195215.1|195480.5|195215.1|1
1726179100000|2024-09-12 22:11:40|195480|195215.4|195488.5|195178.5|195488.5|195215.4|195480|195178.5|2
1726179110000|2024-09-12 22:11:50|195488.4|195178.4|195482.4|195173.2|195488.4|195178.4|195482.4|195173.2|2
1726179120000|2024-09-12 22:12:00|195482|195173.4|195438.7|195128.7|195482|195173.4|195438.7|195128.7|8
1726179130000|2024-09-12 22:12:10|195438.6|195128.6|195438.4|195128.4|195438.6|195128.6|195438.4|195128.4|2
1726179140000|2024-09-12 22:12:20|195431.7|195121.7|195430.3|195120.3|195432.2|195122.2|195430.3|195120.3|6
1726179150000|2024-09-12 22:12:30|195430.2|195120.2|195430|195120|195430.2|195120.2|195430|195120|3
1726179160000|2024-09-12 22:12:40|195430.2|195120.2|195421.2|195111.2|195430.2|195120.2|195421.2|195111.2|3
1726179170000|2024-09-12 22:12:50|195421.5|195111.5|195443.9|195133.9|195444.7|195134.7|195403.5|195111.4|9
1726179180000|2024-09-12 22:13:00|195443.8|195133.8|195444.7|195134.7|195445.1|195135.1|195443.8|195133.8|6
1726179190000|2024-09-12 22:13:10|195444.6|195134.6|195443.6|195133.6|195445|195135|195443.2|195133.2|4
1726179200000|2024-09-12 22:13:20|195444|195134|195444.9|195208.6|195447.2|195208.7|195395.7|195134|13
1726179210000|2024-09-12 22:13:30|195442.9|195195.8|195442.9|195195.8|195442.9|195195.8|195442.9|195195.8|1
1726179230000|2024-09-12 22:13:50|195469|195160.2|195469|195160.2|195469|195160.2|195469|195160.2|1
1726179260000|2024-09-12 22:14:20|195442.9|195195.8|195442.9|195195.8|195442.9|195195.8|195442.9|195195.8|1
1726179280000|2024-09-12 22:14:40|195442.8|195160.2|195468.9|195160.2|195468.9|195160.2|195442.8|195160.2|2
1726179300000|2024-09-12 22:15:00|195472.1|195162.9|195486.4|195176.4|195486.5|195176.5|195472.1|195162.9|7
1726179310000|2024-09-12 22:15:10|195485.8|195175.8|195485.9|195175.9|195486.1|195176.1|195485.8|195175.8|3
1726179320000|2024-09-12 22:15:20|195485.6|195175.6|195487.3|195177.3|195487.3|195177.3|195485.6|195175.6|3
1726179330000|2024-09-12 22:15:30|195486.3|195189.1|195453.9|195224.2|195486.3|195224.2|195453.9|195189.1|2
1726179350000|2024-09-12 22:15:50|195491.3|195194.1|195491.3|195194.1|195491.3|195194.1|195491.3|195194.1|1
1726179360000|2024-09-12 22:16:00|195492.8|195202.1|195497.7|195187.7|195498.1|195207.8|195489.7|195185.6|8
1726179370000|2024-09-12 22:16:10|195497.6|195187.6|195498|195188|195498|195188|195497.3|195187.3|5
1726179380000|2024-09-12 22:16:20|195497.7|195187.7|195498.5|195188.5|195500.7|195190.7|195496.1|195186.1|6
1726179390000|2024-09-12 22:16:30|195498.9|195188.9|195454.8|195261.5|195498.9|195261.5|195454.8|195188.9|2
1726179400000|2024-09-12 22:16:40|195454.5|195261.7|195454.1|195261.9|195454.5|195261.9|195454.1|195261.7|2
1726179410000|2024-09-12 22:16:50|195491.4|195219.2|195491.4|195219.2|195491.4|195219.2|195491.4|195219.2|1
1726179420000|2024-09-12 22:17:00|195491.2|195219.3|195491.2|195219.3|195491.2|195219.3|195491.2|195219.3|1
1726179430000|2024-09-12 22:17:10|195491|195219.4|195491|195219.4|195491|195219.4|195491|195219.4|1
1726179440000|2024-09-12 22:17:20|195453.1|195262.3|195452.8|195262.5|195453.1|195262.5|195452.8|195262.3|2
1726179450000|2024-09-12 22:17:30|195446.6|195264.8|195447|195257.8|195447|195264.8|195446.6|195257.8|2
1726179460000|2024-09-12 22:17:40|195446.7|195258|195507|195197|195507.1|195258|195446.7|195188|7
1726179470000|2024-09-12 22:17:50|195506.8|195196.8|195507.7|195197.7|195507.7|195197.7|195506.7|195196.7|8
1726179480000|2024-09-12 22:18:00|195507.1|195197.1|195507|195197|195508.9|195198.9|195506.8|195196.8|15
1726179490000|2024-09-12 22:18:10|195507.3|195197.3|195459|195272.5|195507.3|195272.5|195459|195197.3|2
1726179510000|2024-09-12 22:18:30|195458.8|195272.6|195458.8|195272.6|195458.8|195272.6|195458.8|195272.6|1
1726179520000|2024-09-12 22:18:40|195494.6|195226.4|195492.8|195226.3|195494.6|195231.6|195492.8|195226.3|4
1726179530000|2024-09-12 22:18:50|195492.7|195226.4|195492.6|195226.4|195492.7|195226.4|195492.6|195226.4|2
1726179540000|2024-09-12 22:19:00|195506|195196|195506.2|195196.2|195506.2|195196.2|195506|195196|2
1726179550000|2024-09-12 22:19:10|195506.5|195196.5|195506.3|195196.3|195507.3|195197.3|195506.3|195196.3|5
1726179560000|2024-09-12 22:19:20|195507|195197|195507.3|195197.3|195507.3|195197.3|195507|195197|2
1726179570000|2024-09-12 22:19:30|195506.8|195196.8|195504.8|195194.8|195506.8|195196.8|195504.8|195194.8|4
1726179580000|2024-09-12 22:19:40|195490.2|195225.3|195490.2|195225.3|195490.2|195225.3|195490.2|195225.3|1
1726179590000|2024-09-12 22:19:50|195490.1|195225.4|195490.1|195225.4|195490.1|195225.4|195490.1|195225.4|1
1726179600000|2024-09-12 22:20:00|195490||195490||195490||195490||1
1726179610000|2024-09-12 22:20:10|195454.4|195273.7|195454.4|195273.7|195454.4|195273.7|195454.4|195273.7|1
1726179620000|2024-09-12 22:20:20|195454.3|195273.8|195452.1|195273.7|195454.8|195282.2|195452.1|195273.7|3
1726179630000|2024-09-12 22:20:30|195488.4|195225.4|195488.2|195225.5|195488.4|195225.5|195488.2|195225.4|2
1726179640000|2024-09-12 22:20:40|195488.1|195225.6|195488.1|195225.6|195488.1|195225.6|195488.1|195225.6|1
1726179650000|2024-09-12 22:20:50|195488||195488||195488||195488||1
1726179660000|2024-09-12 22:21:00|195451.4|195274|195451.4|195274|195451.4|195274|195451.4|195274|1
1726179670000|2024-09-12 22:21:10|195451.8|195282.1|195450.9|195276.1|195451.8|195282.1|195450.9|195269.9|4
1726179680000|2024-09-12 22:21:20|195450.7|195276.2|195487.5|195227.1|195487.5|195276.2|195450.7|195227.1|2
1726179690000|2024-09-12 22:21:30|195487.4||195487.4||195487.4||195487.4||1
1726179700000|2024-09-12 22:21:40||195227.2||195227.2||195227.2||195227.2|1
1726179710000|2024-09-12 22:21:50|195489|195236|195451.2|195276.6|195489|195276.6|195451.2|195227.4|3
1726179720000|2024-09-12 22:22:00|195451|195276.7|195451|195276.7|195451|195276.7|195451|195276.7|1
1726179740000|2024-09-12 22:22:20|195487.7|195227.4|195487.6|195227.4|195487.7|195227.4|195487.6|195227.4|2
1726179760000|2024-09-12 22:22:40|195487.9|195229|195489.4|195218.7|195489.9|195229|195478.2|195216.1|7
1726179770000|2024-09-12 22:22:50|195453.5|195263.6|195495|195185|195495|195263.6|195453.5|195185|2
1726179780000|2024-09-12 22:23:00|195485.8|195180.1|195484.5|195179.5|195494.5|195184.5|195484.5|195179.5|4
1726179790000|2024-09-12 22:23:10|195484.4|195180.3|195485.4|195175.4|195490.3|195180.3|195483.2|195173.2|5
1726179800000|2024-09-12 22:23:20|195482.8|195172.8|195482.6|195172.6|195482.8|195172.8|195482.6|195172.6|2
1726179810000|2024-09-12 22:23:30|195460.6|195214.2|195462.4|195224.4|195475.7|195224.4|195460.6|195214.2|5
1726179820000|2024-09-12 22:23:40|195462.2|195224.6|195412.8|195272.4|195462.2|195272.4|195412.8|195224.6|2
1726179830000|2024-09-12 22:23:50|195412.5|195272.5|195414|195273.4|195415.8|195273.4|195412.5|195258.6|3
1726179840000|2024-09-12 22:24:00|195435.1|195273.3|195439.1|195278.8|195439.1|195278.8|195431|195270.9|3
1726179850000|2024-09-12 22:24:10|195479.8|195228.8|195500.4|195190.4|195500.4|195232.3|195479.5|195190.4|4
1726179860000|2024-09-12 22:24:20|195500.3|195190.1|195505.1|195195.1|195505.1|195195.1|195499.6|195189.9|7
1726179870000|2024-09-12 22:24:30|195505|195195|195505|195195|195505|195195|195505|195195|1
1726179880000|2024-09-12 22:24:40|195491.9|195211|195446.8|195279.5|195492.9|195279.5|195446.8|195210.3|7
1726179890000|2024-09-12 22:24:50|195421.8|195278.6|195473.1|195207.7|195475.1|195278.6|195421.8|195207.7|3
1726179900000|2024-09-12 22:25:00|195472.9|195208.1|195500.1|195190.1|195500.2|195208.1|195472.9|195187|5
1726179910000|2024-09-12 22:25:10|195500|195190|195499.2|195189.2|195500.7|195190.7|195499.2|195189.2|5
1726179930000|2024-09-12 22:25:30|195475.6|195227.5|195475.6|195227.5|195475.6|195227.5|195475.6|195227.5|1
1726179940000|2024-09-12 22:25:40|195435.4|195279.3|195435.4|195279.7|195435.4|195279.7|195435.4|195279.3|2
1726179950000|2024-09-12 22:25:50|195435.3|195279.8|195435.3|195279.8|195435.3|195279.8|195435.3|195279.8|1
1726179960000|2024-09-12 22:26:00|195475.6|195227.8|195475.5|195227.8|195475.6|195227.8|195475.5|195227.8|2
1726179970000|2024-09-12 22:26:10|195476|195231.7|195475.5|195227.9|195476|195231.7|195475.5|195227.9|2
1726179990000|2024-09-12 22:26:30|195435.1|195280|195435.1|195280|195435.1|195280|195435.1|195280|1
1726180000000|2024-09-12 22:26:40|195435||195435||195435||195435||1
1726180010000|2024-09-12 22:26:50|195435.7|195285.3|195475.4|195228|195475.4|195285.3|195435|195228|3
1726180020000|2024-09-12 22:27:00|195475.6|195230.9|195476|195227.8|195476|195230.9|195475.6|195227.8|2
1726180030000|2024-09-12 22:27:10|195499.8|195189.8|195499.8|195189.8|195499.8|195189.8|195499.8|195189.8|1
1726180040000|2024-09-12 22:27:20|195497.3|195187.3|195496.1|195186.1|195497.3|195187.3|195495.4|195185.4|4
1726180050000|2024-09-12 22:27:30|195496.4|195186.4|195494.5|195189.5|195497.1|195189.9|195494.2|195186.4|7
1726180060000|2024-09-12 22:27:40|195494.9|195189.9|195493|195193.8|195496.2|195193.8|195492.3|195189.2|6
1726180070000|2024-09-12 22:27:50|195466.7|195214.4|195466.7|195214.4|195466.7|195214.4|195466.7|195214.4|1
1726180100000|2024-09-12 22:28:20|195434.4|195280.1|195433.9|195274.6|195434.4|195280.1|195433.9|195274.6|2
1726180120000|2024-09-12 22:28:40|195466.3|195216|195466.3|195216|195466.3|195216|195466.3|195216|1
1726180150000|2024-09-12 22:29:10|195467.3|195215.5|195432.9|195274|195467.3|195274|195432.9|195215.5|4
1726180160000|2024-09-12 22:29:20|195435.1|195276|195435.1|195276|195435.1|195276|195435.1|195276|1
1726180170000|2024-09-12 22:29:30|195434.1|195281.5|195434.7|195276.2|195434.7|195281.5|195434.1|195276.2|2
1726180180000|2024-09-12 22:29:40|195466.8|195217.1|195466.8|195217.1|195466.8|195217.1|195466.8|195217.1|1
1726180200000|2024-09-12 22:30:00|195459.8|195214.9|195459.8|195214.9|195459.8|195214.9|195459.8|195214.9|1
1726180210000|2024-09-12 22:30:10|195434.7|195276.2|195423.9|195273.3|195434.7|195281.8|195423.9|195273.3|4
1726180230000|2024-09-12 22:30:30|195403|195272.5|195442|195214.2|195454|195272.5|195398.1|195214.2|5
1726180240000|2024-09-12 22:30:40|195441.9|195214.4|195441.9|195214.4|195454.3|195214.4|195441.9|195214.4|3
1726180250000|2024-09-12 22:30:50|195441.6|195214.6|195441.5|195214.6|195441.6|195214.6|195441.5|195214.6|2
1726180260000|2024-09-12 22:31:00|195435|195198.4|195394.9|195265.6|195440.5|195265.6|195386.2|195198.4|8
1726180270000|2024-09-12 22:31:10|195386.2|195261.2|195386.2|195261.2|195394.8|195265.6|195386.2|195261.2|7
1726180280000|2024-09-12 22:31:20|195394.7|195265.7|195394.7|195265.7|195394.7|195265.7|195394.7|195265.7|1
1726180290000|2024-09-12 22:31:30|195440.2|195210.1|195433.5|195208|195440.2|195210.1|195433.5|195208|4
1726180300000|2024-09-12 22:31:40|195466.6|195218.4|195466.6|195218.4|195466.6|195218.4|195466.6|195218.4|1
1726180310000|2024-09-12 22:31:50|195466.4||195466.4||195466.4||195466.4||1
1726180320000|2024-09-12 22:32:00|195434.1|195278.2|195450.1|195281.6|195462.8|195281.6|195434.1|195278|3
1726180330000|2024-09-12 22:32:10|195450.5|195289|195450.3|195281.2|195450.5|195289|195450.3|195281.2|2
1726180340000|2024-09-12 22:32:20|195477.2|195220.4|195477.2|195220.4|195477.2|195220.4|195477.2|195220.4|1
1726180350000|2024-09-12 22:32:30|195497.2|195187.2|195497|195187|195497.2|195187.2|195497|195187|2
1726180360000|2024-09-12 22:32:40|195496.8|195186.8|195496.8|195186.8|195496.8|195186.8|195496.8|195186.8|1
1726180370000|2024-09-12 22:32:50|195494.2|195206.5|195503|195211.9|195503|195211.9|195491.5|195206.5|4
1726180380000|2024-09-12 22:33:00|195503.3|195210.9|195446.3|195281|195504.3|195287.2|195446.3|195210.9|6
1726180390000|2024-09-12 22:33:10|195446.4||195446.4||195446.4||195446.4||1
1726180400000|2024-09-12 22:33:20|195474.6|195220.3|195474.6|195220.3|195474.6|195220.3|195474.6|195220.3|1
1726180430000|2024-09-12 22:33:50|195446.2|195281|195446.2|195281|195446.2|195281|195446.2|195281|1
1726180440000|2024-09-12 22:34:00|195470.7|195282.2|195465.1|195287.5|195470.7|195287.5|195465.1|195282.2|2
1726180450000|2024-09-12 22:34:10|195502.5|195216.6|195529.7|195219.7|195530.7|195222.9|195502.5|195206|8
1726180460000|2024-09-12 22:34:20|195529.6|195219.6|195529.9|195219.9|195531.4|195221.4|195529.3|195219.3|5
1726180470000|2024-09-12 22:34:30|195530|195220|195529.8|195219.8|195530|195220|195529.8|195219.8|2
1726180480000|2024-09-12 22:34:40|195481|195307.5|195481|195307.5|195481|195307.5|195481|195307.5|1
1726180500000|2024-09-12 22:35:00|195478.2|195313.6|195509.2|195252|195509.2|195313.6|195478.2|195252|3
1726180510000|2024-09-12 22:35:10|195509.1||195509.1||195509.1||195509.1||1
1726180520000|2024-09-12 22:35:20|195509.2|195254.4|195509.1|195252|195509.2|195254.4|195509.1|195252|2
1726180530000|2024-09-12 22:35:30|195478.1|195308.6|195478.1|195308.6|195478.1|195308.6|195478.1|195308.6|1
1726180550000|2024-09-12 22:35:50|195478.2|195312.2|195478|195311.1|195478.2|195312.2|195478|195311.1|2
1726180560000|2024-09-12 22:36:00|195477.9|195253.7|195509|195253.7|195509|195253.7|195477.9|195253.7|2
1726180570000|2024-09-12 22:36:10|195508.9||195508.9||195508.9||195508.9||1
1726180590000|2024-09-12 22:36:30|195477.8|195311.1|195477.7|195308.4|195477.9|195311.9|195477.7|195308.4|3
1726180610000|2024-09-12 22:36:50|195508.8|195251.9|195508.8|195251.9|195508.8|195251.9|195508.8|195251.9|1
1726180640000|2024-09-12 22:37:20|195477.7|195308.4|195478.3|195308.3|195508.8|195308.4|195477.7|195251.9|3
1726180650000|2024-09-12 22:37:30|195478.8|195311.3|195478.8|195306.6|195478.8|195311.3|195478.8|195306.6|2
1726180670000|2024-09-12 22:37:50|195509.6|195250.7|195509.6|195250.7|195509.6|195250.7|195509.6|195250.7|1
1726180700000|2024-09-12 22:38:20|195476.1|195333|195551.5|195267|195551.8|195333|195476.1|195258.1|12
1726180710000|2024-09-12 22:38:30|195551.8|195267.3|195551.8|195267.3|195551.8|195267.3|195551.8|195267|3
1726180720000|2024-09-12 22:38:40|195558.4|195248.4|195558.4|195248.4|195558.4|195248.4|195558.4|195248.4|1
1726180730000|2024-09-12 22:38:50|195558.6|195248.6|195543.2|195281|195558.8|195281|195543.2|195248.6|3
1726180740000|2024-09-12 22:39:00|195527.6|195282.7|195527.6|195282.7|195527.6|195282.7|195527.6|195282.7|1
1726180750000|2024-09-12 22:39:10|195527.4|195282.8|195527.4|195282.8|195527.4|195282.8|195527.4|195282.8|1
1726180760000|2024-09-12 22:39:20|195512.3|195341.4|195509.5|195338.9|195512.3|195341.4|195509.5|195338.9|2
1726180780000|2024-09-12 22:39:40|195540|195282.2|195540.6|195280.6|195540.6|195285.6|195539|195280.6|3
1726180810000|2024-09-12 22:40:10|195510.4|195336.4|195584.2|195274.2|195584.2|195336.4|195510.4|195272.3|5
1726180820000|2024-09-12 22:40:20|195584.6|195274.6|195587.3|195277.3|195588.7|195281.3|195583.5|195273.5|7
1726180830000|2024-09-12 22:40:30|195587.6|195277.6|195585.8|195278.8|195587.6|195278.8|195585.8|195277.2|4
1726180840000|2024-09-12 22:40:40|195585.6|195279.3|195518.9|195372.3|195585.6|195374.7|195518.9|195279.3|5
1726180850000|2024-09-12 22:40:50|195518.7||195518.7||195518.7||195518.7||1
1726180860000|2024-09-12 22:41:00|195518.5|195372.4|195527.9|195364|195527.9|195372.4|195517.3|195359.6|5
1726180870000|2024-09-12 22:41:10||195315.6||195315.6||195315.6||195315.6|1
1726180880000|2024-09-12 22:41:20|195527.8|195315.7|195527.8|195315.7|195527.8|195315.7|195527.8|195315.7|1
1726180890000|2024-09-12 22:41:30|195527.7||195527.7||195527.7||195527.7||1
1726180900000|2024-09-12 22:41:40||195315.8||195364.2||195364.2||195315.8|2
1726180910000|2024-09-12 22:41:50|195527.6|195367.9|195522.8|195362.5|195527.6|195367.9|195522.8|195362.5|3
1726180920000|2024-09-12 22:42:00||195362.6||195314.7||195362.6||195314.7|2
1726180930000|2024-09-12 22:42:10|195519.1|195322.8|195521.9|195327|195565|195327|195519.1|195322.8|3
1726180940000|2024-09-12 22:42:20|195565|195327.1|195575|195328.8|195575|195329.1|195564.6|195327.1|4
1726180950000|2024-09-12 22:42:30|195536.9|195383.7|195536.9|195383.7|195536.9|195383.7|195536.9|195383.7|1
1726180960000|2024-09-12 22:42:40|195536.8|195383.8|195536.8|195383.8|195536.8|195383.8|195536.8|195383.8|1
1726180970000|2024-09-12 22:42:50|195539.1|195375.8|195539.1|195375.8|195539.1|195375.8|195539.1|195375.8|1
1726180980000|2024-09-12 22:43:00||195323.5||195323.5||195323.5||195323.5|1
1726181010000|2024-09-12 22:43:30|195539|195323.6|195539|195375.9|195539|195375.9|195539|195323.6|2
1726181030000|2024-09-12 22:43:50|195539.9|195323.6|195539.8|195329.6|195539.9|195331.4|195539.8|195323.6|3
1726181040000|2024-09-12 22:44:00|195539.6|195323.9|195540.3|195323.9|195540.3|195323.9|195539.6|195323.9|2
1726181060000|2024-09-12 22:44:20|195540.2|195376.4|195540.2|195376.4|195540.2|195376.4|195540.2|195376.4|2
1726181090000|2024-09-12 22:44:50||195323.9||195324||195324||195323.9|2
1726181110000|2024-09-12 22:45:10|195536.9|195328.6|195603.4|195293.4|195603.9|195330.6|195536.9|195293.4|5
1726181120000|2024-09-12 22:45:20|195603.3|195293.3|195593.9|195315.9|195603.5|195315.9|195593.9|195293.3|3
1726181130000|2024-09-12 22:45:30|195594.2|195316.3|195576.3|195310|195594.5|195322.9|195576.3|195310|8
1726181140000|2024-09-12 22:45:40|195575.9|195309.7|195573.6|195322.7|195575.9|195322.7|195573.6|195309.7|2
1726181150000|2024-09-12 22:45:50|195532.9|195353.8|195532.9|195353.8|195532.9|195353.8|195532.9|195353.8|1
1726181160000|2024-09-12 22:46:00|195532.2|195356|195532.7|195354|195532.7|195356|195532.2|195354|2
1726181170000|2024-09-12 22:46:10|195532.4|195355.4|195532.7|195355|195532.7|195357.6|195532.4|195355|3
1726181180000|2024-09-12 22:46:20|195537.3|195380|195537.3|195380|195537.3|195380|195537.3|195380|1
1726181200000|2024-09-12 22:46:40|195537.2||195537.2||195537.2||195537.2||1
1726181210000|2024-09-12 22:46:50|195533.3|195355.7|195533.3|195355.7|195533.3|195355.7|195533.3|195355.7|1
1726181220000|2024-09-12 22:47:00|195534.4|195361|195534.6|195358.8|195535.5|195362.3|195534.4|195358.8|4
1726181230000|2024-09-12 22:47:10|195534.5|195361.1|195534.6|195358.4|195534.6|195361.1|195534.5|195358.4|2
1726181260000|2024-09-12 22:47:40|195539.9|195385.4|195533.5|195357.2|195539.9|195385.4|195533.5|195357.2|2
1726181280000|2024-09-12 22:48:00|195533.1|195359.7|195533.4|195356.5|195533.4|195359.7|195533.1|195356.5|2
1726181310000|2024-09-12 22:48:30|195539.6|195383.8|195539.6|195383.8|195539.6|195383.8|195539.6|195383.8|1
1726181340000|2024-09-12 22:49:00|195535.3|195358.3|195522.2|195374.5|195538.9|195374.5|195522.2|195358.3|3
1726181360000|2024-09-12 22:49:20|195522.1||195522.1||195522.1||195522.1||1
1726181380000|2024-09-12 22:49:40|195510.9|195385.9|195510.9|195385.9|195510.9|195385.9|195510.9|195385.9|1
1726181390000|2024-09-12 22:49:50|195513.2|195366.6|195513.2|195366.6|195513.2|195366.6|195513.2|195366.6|1
1726181400000|2024-09-12 22:50:00|195513.1||195513.1||195513.1||195513.1||1
1726181420000|2024-09-12 22:50:20|195506|195381|195506|195381|195506|195381|195506|195381|1
1726181440000|2024-09-12 22:50:40|195505.9|195380.9|195505.9|195380.9|195505.9|195380.9|195505.9|195380.9|1
1726181450000|2024-09-12 22:50:50|195515.2|195368.8|195524|195370.2|195524|195370.2|195515.2|195368.8|2
1726181460000|2024-09-12 22:51:00|195516.1|195369.2|195516.1|195369.2|195516.1|195369.2|195516.1|195369.2|1
1726181490000|2024-09-12 22:51:30|195506.8|195381.8|195506.8|195381.8|195506.8|195381.8|195506.8|195381.8|1
1726181500000|2024-09-12 22:51:40|195516.3|195369.3|195516.3|195369.3|195516.3|195369.3|195516.3|195369.3|1
1726181510000|2024-09-12 22:51:50|195516.2||195516.2||195516.2||195516.2||1
1726181520000|2024-09-12 22:52:00|195524.6|195370.2|195515.7|195369|195524.6|195370.2|195515.7|195369|2
1726181530000|2024-09-12 22:52:10|195506.1|195368.9|195506.1|195381.1|195506.1|195381.1|195506.1|195368.9|2
1726181560000|2024-09-12 22:52:40|195515.7|195369|195517.2|195369.6|195517.2|195369.6|195515.7|195369|2
1726181580000|2024-09-12 22:53:00|195517.1||195517.1||195517.1||195517.1||1
1726181600000|2024-09-12 22:53:20|195507.6|195382.6|195507.6|195382.6|195507.6|195382.6|195507.6|195382.6|1
1726181610000|2024-09-12 22:53:30|195517|195369.4|195517|195369.4|195517|195369.4|195517|195369.4|1
1726181640000|2024-09-12 22:54:00|195517.6|195371.6|195521.8|195372.1|195521.8|195372.1|195517.6|195371.6|2
1726181650000|2024-09-12 22:54:10|195513.4|195387.9|195513.4|195387.9|195513.4|195387.9|195513.4|195387.9|1
1726181660000|2024-09-12 22:54:20|195507.2|195382.2|195507.2|195382.2|195507.2|195382.2|195507.2|195382.2|1
1726181670000|2024-09-12 22:54:30|195515.4|195370.4|195509.9|195368.2|195515.4|195374.4|195509.9|195368.2|3
1726181680000|2024-09-12 22:54:40|195509.8|195370.7|195507.4|195370.7|195509.8|195370.7|195507.4|195370.7|2
1726181700000|2024-09-12 22:55:00|195501.4|195376.4|195501.4|195376.4|195501.4|195376.4|195501.4|195376.4|1
1726181720000|2024-09-12 22:55:20|195507.5|195370.8|195507.5|195370.8|195507.5|195370.8|195507.5|195370.8|1
1726181730000|2024-09-12 22:55:30|195512.8|195371.7|195512.8|195371.7|195512.8|195371.7|195512.8|195371.7|1
1726181760000|2024-09-12 22:56:00|195506.1|195381.1|195558.4|195339.1|195565.4|195384|195506.1|195331.3|7
1726181780000|2024-09-12 22:56:20|195555.2|195344.4|195555.2|195344.4|195555.2|195344.4|195555.2|195344.4|1
1726181790000|2024-09-12 22:56:30|195513.8|195387.4|195556.6|195343.4|195556.6|195387.4|195512|195343.4|4
1726181800000|2024-09-12 22:56:40|195554.9|195343.3|195554.9|195343.3|195554.9|195343.3|195554.9|195343.3|1
1726181820000|2024-09-12 22:57:00|195557.9|195337.3|195557.5|195337|195557.9|195337.3|195557.5|195337|2
1726181830000|2024-09-12 22:57:10|195510.9|195385.9|195489|195278.6|195526.2|195385.9|195489|195278.6|10
1726181840000|2024-09-12 22:57:20|195488.4|195279.4|195500.6|195289.8|195500.6|195289.8|195487.7|195277.2|8
1726181850000|2024-09-12 22:57:30|195499.7|195289.9|195499.7|195286.1|195499.7|195289.9|195499.7|195286.1|2
1726181860000|2024-09-12 22:57:40|195498.9|195285.3|195497.1|195279.9|195498.9|195285.3|195497.1|195279.9|2
1726181880000|2024-09-12 22:58:00|195451|195313.8|195454.2|195236.4|195460.6|195313.8|195451|195236|7
1726181890000|2024-09-12 22:58:10|195454.6|195236.6|195454.6|195236.6|195454.6|195236.6|195454.6|195236.6|1
1726181930000|2024-09-12 22:58:50|195403.8|195278.8|195412.7|195272.5|195412.7|195278.8|195398.9|195272.5|4
1726181940000|2024-09-12 22:59:00|195414.5|195279|195414.5|195279|195414.5|195279|195414.5|195279|1
1726181950000|2024-09-12 22:59:10|195413.6|195276.5|195413.6|195276.5|195413.6|195276.5|195413.6|195276.5|1
1726181970000|2024-09-12 22:59:30|195403.6|195278.6|195403.6|195278.6|195403.6|195278.6|195403.6|195278.6|1
1726181980000|2024-09-12 22:59:40|195407.3|195282.3|195406.1|195281.1|195407.3|195282.3|195406.1|195281.1|2
1726181990000|2024-09-12 22:59:50|195414.6|195277|195414.6|195277|195414.6|195277|195414.6|195277|1
1726182000000|2024-09-12 23:00:00|195456|195236.5|195435.2|195255.7|195456|195256.7|195435.2|195236.5|4
1726182010000|2024-09-12 23:00:10|195435|195255.5|195431.6|195254.7|195435|195255.5|195431.6|195254.1|5
1726182020000|2024-09-12 23:00:20|195419.1|195256.7|195426.3|195258.7|195426.3|195258.7|195419.1|195255.5|5
1726182030000|2024-09-12 23:00:30|195407.3|195282.3|195407.3|195282.3|195407.3|195282.3|195407.3|195282.3|1
1726182040000|2024-09-12 23:00:40|195410.3|195285.3|195423.5|195276.7|195423.5|195285.8|195408.9|195276.7|5
1726182060000|2024-09-12 23:01:00|195421.6|195277|195444.9|195260.9|195445.5|195277|195421.6|195258.6|6
1726182070000|2024-09-12 23:01:10|195445.1|195261.1|195445.3|195261.3|195445.3|195261.3|195445.1|195261.1|3
1726182080000|2024-09-12 23:01:20|195438.6|195264.6|195438.9|195264.9|195438.9|195264.9|195438.3|195264.6|3
1726182090000|2024-09-12 23:01:30|195414.9|195289.9|195414.9|195289.9|195414.9|195289.9|195414.9|195289.9|1
1726182100000|2024-09-12 23:01:40|195429.3|195285.3|195429.3|195285.3|195429.3|195285.3|195429.3|195285.3|1
1726182110000|2024-09-12 23:01:50|195429.2|195291.1|195469.9|195287.4|195469.9|195291.1|195427.7|195276.2|6
1726182120000|2024-09-12 23:02:00|195469.7|195289.2|195470.2|195289.4|195470.2|195289.4|195469.7|195289.2|3
1726182130000|2024-09-12 23:02:10|195470|195289.2|195469.6|195289|195470|195289.2|195469.6|195289|3
1726182140000|2024-09-12 23:02:20|195470|195289.2|195470|195289.2|195470|195289.2|195470|195289.2|1
1726182150000|2024-09-12 23:02:30|195460.7|195291.3|195439|195314|195460.7|195314|195439|195291.3|2
1726182160000|2024-09-12 23:02:40|195442.4|195317.4|195442.4|195317.4|195442.4|195317.4|195442.4|195317.4|1
1726182170000|2024-09-12 23:02:50|195436.5|195311.5|195446.1|195308.2|195446.1|195311.5|195435.6|195308.2|3
1726182210000|2024-09-12 23:03:30|195435.6|195310.6|195435.6|195310.6|195435.6|195310.6|195435.6|195310.6|1
1726182220000|2024-09-12 23:03:40|195445.9|195308|195445.9|195308|195445.9|195308|195445.9|195308|1
1726182230000|2024-09-12 23:03:50||195308.1||195308.1||195308.1||195308.1|1
1726182240000|2024-09-12 23:04:00|195452.1|195308.8|195452.1|195308.8|195452.1|195308.8|195452.1|195308.8|1
1726182250000|2024-09-12 23:04:10|195440.8|195315.8|195440.8|195315.8|195440.8|195315.8|195440.8|195315.8|1
1726182280000|2024-09-12 23:04:40|195453.3|195309.9|195453.3|195309.9|195453.3|195309.9|195453.3|195309.9|1
1726182290000|2024-09-12 23:04:50|195457.3|195312.3|195452.5|195308.9|195457.7|195312.3|195447.3|195308.1|4
1726182310000|2024-09-12 23:05:10|195446.2|195260.8|195477.7|195290.1|195478.4|195290.5|195443.6|195260.1|12
1726182320000|2024-09-12 23:05:20|195478.1|195290.5|195477.5|195290.1|195478.3|195290.7|195477.3|195289.9|8
1726182330000|2024-09-12 23:05:30|195479.3|195291.7|195474.9|195287.3|195479.7|195292.1|195474.9|195287.3|6
1726182340000|2024-09-12 23:05:40|195464.2|195276|195450.2|195302.9|195464.8|195302.9|195446.9|195272.3|6
1726182350000|2024-09-12 23:05:50|195450.5|195305.6|195455.8|195308.1|195455.8|195308.1|195450.5|195305.6|2
1726182370000|2024-09-12 23:06:10|195455.3|195302.2|195447.2|195289.9|195455.3|195302.2|195435.6|195288.9|4
1726182380000|2024-09-12 23:06:20|195443.7|195290.2|195444.9|195292.6|195444.9|195292.6|195443.7|195290.2|2
1726182390000|2024-09-12 23:06:30|195447.6|195289.8|195447.6|195289.8|195447.6|195289.8|195447.6|195289.8|1
1726182400000|2024-09-12 23:06:40|195446.6|195289.9|195432.5|195296.5|195446.6|195296.5|195432.5|195289.9|2
1726182410000|2024-09-12 23:06:50|195458|195270.3|195456.3|195268.7|195458.3|195270.3|195456.3|195268.7|3
1726182420000|2024-09-12 23:07:00|195456.7|195271.1|195466.1|195274.3|195466.1|195274.3|195456.7|195268.9|5
1726182430000|2024-09-12 23:07:10|195466.5|195274.5|195485.4|195295.1|195485.4|195296|195466.3|195274.3|7
1726182440000|2024-09-12 23:07:20|195485.8|195295.3|195488.7|195295.9|195489.7|195296.1|195485.8|195294.9|8
1726182450000|2024-09-12 23:07:30|195487.9|195299|195488.1|195297.2|195488.5|195299|195487.9|195297.2|5
1726182460000|2024-09-12 23:07:40|195494|195303.1|195494.8|195303.3|195494.8|195303.3|195493.6|195302.5|5
1726182470000|2024-09-12 23:07:50|195494.4|195302.9|195477.2|195319.9|195494.4|195319.9|195477.2|195302.9|2
1726182480000|2024-09-12 23:08:00|195475|195312.6|195475|195315|195475|195315|195475|195312.6|2
1726182490000|2024-09-12 23:08:10|195457.7|195316.7|195457.7|195316.7|195457.7|195316.7|195457.7|195316.7|1
1726182510000|2024-09-12 23:08:30|195473.5|195313.5|195473.5|195313.5|195473.5|195313.5|195473.5|195313.5|1
1726182540000|2024-09-12 23:09:00|195472.5|195317.5|195454.8|195317.8|195472.5|195317.8|195454.8|195314.2|3
1726182550000|2024-09-12 23:09:10|195454.7|195315.7|195454.7|195315.7|195454.7|195315.7|195454.7|195315.7|1
1726182560000|2024-09-12 23:09:20|195454.8|195319.6|195454.8|195315.8|195454.8|195319.6|195454.8|195315.8|2
1726182570000|2024-09-12 23:09:30|195472.7|195314.1|195472.7|195314.1|195472.7|195314.1|195472.7|195314.1|1
1726182590000|2024-09-12 23:09:50|195470.7|195313.7|195466.2|195305.8|195470.7|195313.7|195462.3|195305.7|3
1726182610000|2024-09-12 23:10:10|195471.6|195311.1|195471.6|195311.1|195471.6|195311.1|195471.6|195311.1|1
1726182640000|2024-09-12 23:10:40|195453.8|195312.1|195458.3|195316.2|195458.3|195316.2|195453.8|195312.1|2
1726182650000|2024-09-12 23:10:50|195470.5|195314.3|195452.5|195317|195470.5|195317|195452.5|195314.3|2
1726182660000|2024-09-12 23:11:00||195317.2||195317.2||195317.2||195317.2|1
1726182670000|2024-09-12 23:11:10|195452.4|195317.3|195467.7|195311.4|195468.7|195317.3|195452.4|195311.3|4
1726182690000|2024-09-12 23:11:30||195311.5||195311.5||195311.5||195311.5|1
1726182700000|2024-09-12 23:11:40|195452.9|195317.6|195452.9|195317.6|195452.9|195317.6|195452.9|195317.6|1
1726182720000|2024-09-12 23:12:00|195468.7|195312.5|195468.7|195312.5|195468.7|195312.5|195468.7|195312.5|1
1726182730000|2024-09-12 23:12:10||195312.6||195312.6||195312.6||195312.6|1
1726182750000|2024-09-12 23:12:30|195468.6|195314.9|195453.8|195317.3|195471.4|195317.3|195453.8|195312.3|4
1726182760000|2024-09-12 23:12:40|195453.7||195453.7||195453.7||195453.7||1
1726182770000|2024-09-12 23:12:50|195454.9|195317.4|195452.9|195316.8|195454.9|195321.2|195452.9|195316.8|3
1726182780000|2024-09-12 23:13:00|195468.8|195312.1|195468.8|195312.1|195468.8|195312.1|195468.8|195312.1|1
1726182810000|2024-09-12 23:13:30|195452.9|195316.8|195452.9|195316.8|195452.9|195316.8|195452.9|195316.8|1
1726182820000|2024-09-12 23:13:40|195455.6|195320.5|195452|195320.1|195455.6|195320.5|195452|195320.1|2
1726182830000|2024-09-12 23:13:50|195451.9|195320.2|195468.4|195314.6|195468.4|195320.2|195451.9|195314.6|2
1726182860000|2024-09-12 23:14:20|195451.9|195320.3|195451.9|195320.3|195451.9|195320.3|195451.9|195320.3|1
1726182880000|2024-09-12 23:14:40|195453.7|195323.6|195455.9|195321.3|195455.9|195323.6|195453.7|195321.3|2
1726182890000|2024-09-12 23:14:50|195471|195315.3|195468.9|195315|195471.7|195317.8|195468.9|195315|3
1726182910000|2024-09-12 23:15:10||195315.1||195315.1||195315.1||195315.1|1
1726182920000|2024-09-12 23:15:20|195452.8|195321|195452.8|195321|195452.8|195321|195452.8|195321|1
1726182940000|2024-09-12 23:15:40|195452.7|195321.1|195470.9|195315.3|195470.9|195326.7|195452.7|195315.3|4
1726182970000|2024-09-12 23:16:10|195470.8||195470.8||195470.8||195470.8||1
1726182980000|2024-09-12 23:16:20|195456|195321.8|195454.8|195321.6|195456.9|195325.3|195454.8|195321.6|3
1726182990000|2024-09-12 23:16:30|195456.4|195326.1|195461|195318.7|195461|195326.1|195456.4|195318.7|2
1726183000000|2024-09-12 23:16:40|195476.5|195315.6|195476.5|195315.6|195476.5|195315.6|195476.5|195315.6|1
1726183020000|2024-09-12 23:17:00|195476.1|195317.7|195476.3|195319.9|195476.3|195319.9|195476.1|195317.7|2
1726183030000|2024-09-12 23:17:10|195460.8|195325.2|195460.6|195324.5|195460.8|195327.6|195460.6|195324.5|3
1726183040000|2024-09-12 23:17:20|195491.7|195300.7|195494.6|195297.7|195495.3|195300.7|195491.7|195297.3|4
1726183050000|2024-09-12 23:17:30|195495.3|195298|195502.8|195305.2|195502.8|195305.2|195494.9|195297.7|5
1726183060000|2024-09-12 23:17:40|195502.6|195304.8|195524.6|195330.2|195525.4|195331|195501.4|195303.8|10
1726183070000|2024-09-12 23:17:50|195525.2|195331|195529.9|195331.4|195530.7|195331.4|195525.2|195330.8|7
1726183080000|2024-09-12 23:18:00|195530.1|195331.2|195529.9|195331.2|195530.1|195331.2|195529.9|195331.2|2
1726183090000|2024-09-12 23:18:10|195529.5|195331|195529.9|195331.2|195535.1|195336.4|195529.5|195331|10
1726183100000|2024-09-12 23:18:20|195529|195329.9|195527|195328.1|195529|195357.7|195496.5|195328.1|5
1726183110000|2024-09-12 23:18:30|195526.7|195327.8|195527.6|195328.5|195527.7|195328.5|195526.7|195327.8|6
1726183120000|2024-09-12 23:18:40|195527.3|195328.1|195531.9|195333.2|195531.9|195333.2|195527.3|195328.1|2
1726183130000|2024-09-12 23:18:50|195532.5|195333.6|195532.1|195333.4|195532.5|195333.6|195532.1|195333.4|2
1726183140000|2024-09-12 23:19:00|195510.5|195348.5|195512.1|195347.6|195512.1|195352.7|195510.5|195347.6|3
1726183150000|2024-09-12 23:19:10|195514.3|195355.3|195502|195362.5|195514.3|195362.5|195502|195355.3|2
1726183160000|2024-09-12 23:19:20|195507.5|195369.8|195506.8|195365.4|195507.5|195369.8|195506.8|195365.4|2
1726183170000|2024-09-12 23:19:30|195518.3|195358|195515|195359|195518.3|195359|195515|195358|2
1726183190000|2024-09-12 23:19:50|195514.9|195359.1|195514.9|195359.1|195514.9|195359.1|195514.9|195359.1|1
1726183200000|2024-09-12 23:20:00|195507|195360.2|195521|195329.9|195523.2|195360.2|195507|195329.7|5
1726183220000|2024-09-12 23:20:20|195521.4|195330.3|195521|195330.1|195521.6|195330.5|195521|195330.1|4
1726183230000|2024-09-12 23:20:30|195486.8|195361.8|195486.8|195361.8|195486.8|195361.8|195486.8|195361.8|1
1726183250000|2024-09-12 23:20:50|195501|195352|195501.4|195350.7|195501.4|195352|195498.6|195349.6|3
1726183260000|2024-09-12 23:21:00|195501.7|195353|195504.8|195355.6|195504.8|195355.6|195499.5|195351.2|6
1726183270000|2024-09-12 23:21:10|195509.7|195353|195509.7|195353|195509.7|195353|195509.7|195353|1
1726183280000|2024-09-12 23:21:20|195513.8|195356.6|195513.8|195358.2|195513.8|195358.2|195513.8|195356.6|2
1726183310000|2024-09-12 23:21:50|195498.2|195363.9|195498.2|195363.9|195498.2|195363.9|195498.2|195363.9|1
1726183320000|2024-09-12 23:22:00||195365.5||195365.5||195365.5||195365.5|1
1726183330000|2024-09-12 23:22:10|195495|195367.6|195510.7|195359.8|195510.7|195367.6|195495|195359.8|2
1726183340000|2024-09-12 23:22:20|195511.6|195361.3|195512.1|195358.4|195512.1|195361.3|195511.5|195358.4|3
1726183370000|2024-09-12 23:22:50|195497.1|195365.6|195497.1|195365.6|195497.1|195365.6|195497.1|195365.6|1
1726183390000|2024-09-12 23:23:10|195511.9|195358.2|195511.9|195358.2|195511.9|195358.2|195511.9|195358.2|1
1726183400000|2024-09-12 23:23:20|195524.4|195357|195523.5|195371|195524.4|195371|195523.5|195357|2
1726183430000|2024-09-12 23:23:50|195503.7|195373.6|195500.6|195375.5|195503.7|195375.5|195500.6|195373.6|2
1726183440000|2024-09-12 23:24:00|195513|195363.6|195511.7|195359.5|195513|195363.6|195507.8|195359|3
1726183470000|2024-09-12 23:24:30|195498.7|195369.4|195503.9|195370.6|195503.9|195370.6|195498.7|195369.4|2
1726183490000|2024-09-12 23:24:50|195518.2|195363.3|195518.2|195363.3|195518.2|195363.3|195518.2|195363.3|1
1726183520000|2024-09-12 23:25:20|195503.9|195370.6|195504.9|195373.3|195504.9|195373.3|195503.9|195370.6|2
1726183530000|2024-09-12 23:25:30|195496.1|195371.1|195504.8|195373.3|195504.8|195373.3|195496.1|195371.1|2
1726183550000|2024-09-12 23:25:50|195500.2|195372.6|195518.9|195365.2|195518.9|195372.6|195500.2|195364.8|3
1726183580000|2024-09-12 23:26:20|195520.5|195365|195515.3|195362.8|195529.4|195378.4|195512.2|195361.8|5
1726183590000|2024-09-12 23:26:30|195517|195363|195520.7|195319.2|195527.1|195363|195515.8|195319.2|6
1726183600000|2024-09-12 23:26:40|195520.6|195319.3|195522.2|195324.1|195522.2|195324.1|195520.6|195319.3|2
1726183610000|2024-09-12 23:26:50|195521.8|195323.9|195519.2|195320.8|195521.8|195323.9|195519.2|195320.6|4
1726183620000|2024-09-12 23:27:00|195520.9|195328.7|195533.1|195331|195533.1|195331|195520.9|195328.3|3
1726183630000|2024-09-12 23:27:10|195530.4|195328.3|195530.4|195328.3|195530.4|195328.3|195530.4|195328.3|1
1726183640000|2024-09-12 23:27:20|195504.6|195368.3|195504.3|195370|195504.6|195370|195504.3|195368.3|2
1726183650000|2024-09-12 23:27:30|195514.2|195358.7|195511.9|195350.9|195514.2|195358.7|195511.9|195350.9|2
1726183680000|2024-09-12 23:28:00|195512.5|195340.6|195501.8|195342.9|195512.5|195342.9|195501.8|195340.6|2
1726183690000|2024-09-12 23:28:10|195499.7|195358.2|195486.4|195291.6|195505.8|195367.8|195484.8|195290|6
1726183700000|2024-09-12 23:28:20|195486.2|195287.2|195484.6|195292.2|195486.2|195292.2|195483.4|195287.2|8
1726183710000|2024-09-12 23:28:30|195484.3|195290.8|195483.3|195290|195484.3|195290.8|195483.3|195289.8|4
1726183720000|2024-09-12 23:28:40|195482.9|195290.2|195452.1|195327.1|195483.1|195327.1|195452.1|195290.2|3
1726183730000|2024-09-12 23:28:50|195449.8|195324.8|195448.1|195323.1|195449.8|195324.8|195448.1|195323.1|2
1726183740000|2024-09-12 23:29:00|195443.5|195318.5|195448.9|195323.9|195448.9|195323.9|195443.5|195318.5|2
1726183750000|2024-09-12 23:29:10|195450.9|195325.9|195482.2|195317.8|195484.7|195325.9|195450.9|195317.8|3
1726183760000|2024-09-12 23:29:20|195488.9|195317|195487.5|195317.9|195488.9|195317.9|195487.5|195317|2
1726183780000|2024-09-12 23:29:40|195480.6|195325.2|195532.2|195332.4|195532.6|195332.6|195470.7|195324.5|6
1726183790000|2024-09-12 23:29:50|195532.8|195332.6|195532.6|195332.2|195532.8|195332.6|195532.6|195332.2|3
1726183800000|2024-09-12 23:30:00|195533|195332|195534.7|195333.5|195534.7|195333.5|195532.3|195328.6|9
1726183810000|2024-09-12 23:30:10|195534.5|195333.3|195503.5|195368.9|195535.9|195373.2|195503.5|195332.2|5
1726183830000|2024-09-12 23:30:30|195514.8|195359.1|195514.8|195359.1|195514.8|195359.1|195514.8|195359.1|1
1726183850000|2024-09-12 23:30:50|195515.6|195362.6|195515.6|195360|195515.6|195362.6|195515.6|195360|2
1726183870000|2024-09-12 23:31:10|195504.7|195370.2|195504.7|195370.2|195504.7|195370.2|195504.7|195370.2|1
1726183890000|2024-09-12 23:31:30|195508|195374.7|195516.7|195359.3|195516.7|195374.7|195505.7|195359.3|3
1726183900000|2024-09-12 23:31:40|195515.9|195363.7|195515.8|195360.6|195515.9|195363.7|195515.8|195360.6|2
1726183920000|2024-09-12 23:32:00|195504.3|195370.5|195504.3|195370.5|195504.3|195370.5|195504.3|195370.5|1
1726183940000|2024-09-12 23:32:20|195507.2|195377|195516.1|195359.7|195516.1|195377|195504.9|195359.7|3
1726183950000|2024-09-12 23:32:30|195511.4|195359.3|195531.9|195333.4|195535.6|195359.3|195511.4|195333.4|10
1726183960000|2024-09-12 23:32:40|195532.1|195333.6|195532.2|195333.8|195532.2|195333.8|195532|195333.6|3
1726183970000|2024-09-12 23:32:50|195532|195334|195532.4|195334|195532.4|195334|195532|195334|2
1726183980000|2024-09-12 23:33:00|195528.5|195329.9|195496.7|195365.8|195528.5|195365.8|195496.7|195329.9|2
1726183990000|2024-09-12 23:33:10|195496.6|195365.9|195496.6|195365.9|195496.6|195365.9|195496.6|195365.9|1
1726184000000|2024-09-12 23:33:20|195496.5|195354.2|195484.9|195345.5|195507.3|195354.2|195484.9|195345.5|4
1726184010000|2024-09-12 23:33:30|195484.8|195345.9|195495.5|195345.9|195495.5|195345.9|195484.8|195345.9|2
1726184020000|2024-09-12 23:33:40|195495.4|195346|195495.4|195346|195495.4|195346|195495.4|195346|1
1726184030000|2024-09-12 23:33:50|195486.3|195361.2|195486.3|195361.2|195486.3|195361.2|195486.3|195361.2|1
1726184040000|2024-09-12 23:34:00|195483.2|195358.2|195483.2|195358.2|195483.2|195358.2|195483.2|195358.2|1
1726184050000|2024-09-12 23:34:10|195490.6|195365.6|195490.6|195365.6|195490.6|195365.6|195490.6|195365.6|1
1726184060000|2024-09-12 23:34:20|195502.1|195353|195502.4|195351.7|195502.4|195353|195502.1|195351.7|2
1726184070000|2024-09-12 23:34:30|195504.4|195354.3|195504.2|195352.2|195504.4|195354.3|195504.2|195352.2|2
1726184080000|2024-09-12 23:34:40|195499.3|195349.7|195473.9|195287.8|195499.3|195349.7|195459.2|195269.4|14
1726184090000|2024-09-12 23:34:50|195473.7|195287.6|195473.7|195287.6|195473.9|195287.6|195473.7|195287.6|3
1726184100000|2024-09-12 23:35:00|195473.5|195287.8|195474.1|195288.6|195474.7|195289|195473.5|195287.8|6
1726184110000|2024-09-12 23:35:10|195474.3|195288.8|195449.8|195324.8|195474.3|195324.8|195442.1|195288.2|5
1726184120000|2024-09-12 23:35:20|195451.9|195326.9|195451.9|195326.9|195451.9|195326.9|195451.9|195326.9|1
1726184130000|2024-09-12 23:35:30|195462.5|195318.1|195462.5|195318.1|195462.5|195318.1|195462.5|195318.1|1
1726184170000|2024-09-12 23:36:10|195451.9|195326.9|195488.5|195301.7|195489.2|195329.4|195451.9|195294.6|6
1726184180000|2024-09-12 23:36:20|195488.2||195488.1||195488.5||195488.1||4
1726184190000|2024-09-12 23:36:30|195487.8|195301.5|195492.6|195301.7|195492.6|195301.7|195487.8|195301.5|3
1726184200000|2024-09-12 23:36:40|195492.4|195324.8|195472.5|195324.8|195492.4|195324.8|195472.5|195324.8|2
1726184210000|2024-09-12 23:36:50|195492.4|195301.5|195494.2|195302.7|195495.2|195302.7|195492.4|195301.3|7
1726184220000|2024-09-12 23:37:00|195497.2|195302.9|195492.7|195305.5|195497.2|195305.5|195491.1|195302.9|17
1726184230000|2024-09-12 23:37:10|195491.4|195304.5|195491|195305.6|195500.3|195305.6|195490.7|195303|21
1726184240000|2024-09-12 23:37:20|195498.3|195306|195501.4|195308.2|195502.1|195308.2|195495|195304.5|8
1726184250000|2024-09-12 23:37:30|195501.6|195308.4|195501.6|195308.4|195501.6|195308.4|195501.6|195308.4|1
1726184260000|2024-09-12 23:37:40|195501.8|195308.2|195501.8|195308.4|195501.8|195308.4|195501.6|195308.2|3
1726184270000|2024-09-12 23:37:50|195481.7|195329.7|195467|195338|195481.7|195338|195467|195329.7|2
1726184280000|2024-09-12 23:38:00|195468|195343|195465.5|195338.6|195479.2|195343|195465.5|195335.8|3
1726184290000|2024-09-12 23:38:10|195465.8|195338.4|195462.6|195327.1|195465.8|195338.4|195462.6|195327.1|2
1726184300000|2024-09-12 23:38:20|195473.8|195326.6|195488.8|195321.1|195488.8|195328.1|195473.8|195321.1|4
1726184310000|2024-09-12 23:38:30|195484|195322.6|195484|195322.6|195484.1|195324.4|195484|195322.6|3
1726184330000|2024-09-12 23:38:50|195485.4|195326.1|195462.2|195327.7|195485.6|195327.7|195462.2|195321.2|6
1726184340000|2024-09-12 23:39:00|195471.4|195328.1|195468.1|195328|195471.4|195328.1|195463.3|195327.7|4
1726184350000|2024-09-12 23:39:10|195481.4|195322|195481.4|195322|195481.4|195322|195481.4|195322|1
1726184360000|2024-09-12 23:39:20|195479.6|195321.8|195483.6|195327.4|195483.6|195327.4|195478.2|195321.8|4
1726184390000|2024-09-12 23:39:50|195471.4|195336.2|195471.4|195336.2|195471.4|195336.2|195471.4|195336.2|1
1726184410000|2024-09-12 23:40:10|195485.7|195329.5|195530.9|195332.6|195530.9|195333.4|195485.7|195329.2|6
1726184420000|2024-09-12 23:40:20|195532.7|195332.4|195532.9|195332.8|195532.9|195332.8|195532.5|195332.4|3
1726184430000|2024-09-12 23:40:30|195532.5|195332.6|195532.5|195332.6|195532.5|195332.6|195532.5|195332.6|1
1726184440000|2024-09-12 23:40:40|195533.1|195332.8|195531.1|195334.1|195533.9|195334.1|195531.1|195332.4|6
1726184450000|2024-09-12 23:40:50|195531.5|195334.5|195504.2|195363.2|195531.5|195363.2|195504.2|195334.5|2
1726184470000|2024-09-12 23:41:10|195516.1|195356.1|195516.1|195356.1|195516.1|195356.1|195516.1|195356.1|1
1726184480000|2024-09-12 23:41:20|195517.8|195360.6|195516|195356.6|195517.8|195360.6|195516|195356.6|2
1726184500000|2024-09-12 23:41:40|195504.1|195364|195496.5|195352.9|195504.1|195364|195496.5|195352.9|4
1726184510000|2024-09-12 23:41:50|195494.8|195353.1|195497.9|195357.6|195497.9|195357.6|195494.8|195353.1|2
1726184520000|2024-09-12 23:42:00|195492.5|195357.7|195490.8|195350.9|195492.5|195357.7|195490.8|195350.9|3
1726184530000|2024-09-12 23:42:10|195491.3|195352.9|195509.1|195338.5|195510.1|195352.9|195491.3|195336|4
1726184540000|2024-09-12 23:42:20|195508.9|195338.3|195508.5|195338.1|195508.9|195338.3|195508.3|195337.9|7
1726184550000|2024-09-12 23:42:30|195508.1|195337.9|195508.4|195338.3|195508.4|195338.3|195507.8|195337.9|5
1726184560000|2024-09-12 23:42:40|195507.8|195337.9|195486.2|195356.7|195508|195356.7|195486.2|195337.9|4
1726184570000|2024-09-12 23:42:50||195356.8||195356.8||195356.8||195356.8|1
1726184580000|2024-09-12 23:43:00|195486.1||195486.1||195486.1||195486.1||1
1726184590000|2024-09-12 23:43:10|195491.7|195356.9|195505.2|195354.9|195505.2|195359.2|195491.7|195354.9|4
1726184600000|2024-09-12 23:43:20|195497.8|195358.7|195498|195358.8|195498|195358.8|195497.8|195358.7|2
1726184610000|2024-09-12 23:43:30|195497.9|195359.9|195495.9|195356.6|195497.9|195359.9|195495.9|195356.6|2
1726184620000|2024-09-12 23:43:40|195494.5|195356.7|195495.9|195355.8|195495.9|195356.7|195494.5|195355.8|2
1726184630000|2024-09-12 23:43:50|195491.6|195351.5|195482.2|195347.8|195491.6|195351.5|195482.2|195347.7|4
1726184640000|2024-09-12 23:44:00||195347.9||195347.9||195347.9||195347.9|1
1726184650000|2024-09-12 23:44:10|195483|195350.1|195483.5|195348.3|195483.5|195350.1|195483|195348.3|2
1726184660000|2024-09-12 23:44:20|195476.4|195351.4|195503.7|195360|195503.7|195360|195476.4|195351.4|3
1726184670000|2024-09-12 23:44:30|195503.5|195359|195503.5|195359|195503.5|195359|195503.5|195359|1
1726184680000|2024-09-12 23:44:40|195511.6|195354.2|195512.3|195354.1|195512.3|195354.2|195511.6|195354.1|2
1726184700000|2024-09-12 23:45:00|195507.8|195356.8|195497.5|195359.4|195507.8|195359.4|195497.5|195354.6|3
1726184710000|2024-09-12 23:45:10|195495.7|195359.7|195495.7|195359.7|195495.7|195359.7|195495.7|195359.7|1
1726184720000|2024-09-12 23:45:20|195495.6|195357.6|195503.4|195357.6|195503.4|195357.6|195495.6|195357.6|2
1726184730000|2024-09-12 23:45:30|195503.8|195361.5|195503.4|195359.4|195503.8|195361.5|195503.4|195359.4|2
1726184750000|2024-09-12 23:45:50|195495.4|195363.4|195491.4|195363.4|195495.4|195363.4|195491.4|195363.4|2
1726184770000|2024-09-12 23:46:10|195502.4|195363.5|195502.4|195360.5|195502.4|195363.5|195502.4|195360.5|2
1726184780000|2024-09-12 23:46:20|195502.3|195359.9|195505.6|195359.9|195505.6|195359.9|195502.3|195359.9|2
1726184790000|2024-09-12 23:46:30|195505.3|195361|195505.3|195361|195505.3|195361|195505.3|195361|1
1726184800000|2024-09-12 23:46:40|195497.3|195364.5|195496.8|195367|195497.3|195367|195496.8|195364.5|2
1726184830000|2024-09-12 23:47:10|195504.7|195365.4|195423.1|195267.8|195504.7|195365.4|195423.1|195267.1|7
1726184840000|2024-09-12 23:47:20|195422.9|195268|195422.5|195268.6|195422.9|195268.8|195422.5|195268|7
1726184850000|2024-09-12 23:47:30|195422.3|195268.8|195421.7|195269|195422.3|195269|195421.5|195268.6|6
1726184860000|2024-09-12 23:47:40|195421.9|195269.2|195386.1|195243.9|195422.1|195281.7|195386.1|195242.5|5
1726184870000|2024-09-12 23:47:50|195386.3|195244.1|195386.3|195244.1|195386.5|195244.3|195386.3|195244.1|3
1726184880000|2024-09-12 23:48:00|195386.7|195242.9|195388|195242.6|195388|195242.9|195386.7|195241.9|12
1726184890000|2024-09-12 23:48:10|195388.2|195242.4|195373.9|195248.9|195388.6|195248.9|195371.7|195241.8|7
1726184920000|2024-09-12 23:48:40|195374|195249|195377.5|195252.5|195377.5|195252.5|195374|195249|2
1726184930000|2024-09-12 23:48:50|195377.1|195251.7|195377.1|195251.7|195377.1|195251.7|195377.1|195251.7|1
1726184940000|2024-09-12 23:49:00||195251.8||195251.8||195251.8||195251.8|1
1726184950000|2024-09-12 23:49:10|195372.8|195247.8|195372.8|195247.8|195372.8|195247.8|195372.8|195247.8|1
1726184960000|2024-09-12 23:49:20|195373.1|195248.1|195373.1|195248.1|195373.1|195248.1|195373.1|195248.1|1
1726184970000|2024-09-12 23:49:30|195373|195248|195375.5|195250.5|195375.5|195250.5|195373|195248|2
1726184990000|2024-09-12 23:49:50|195376.1|195251.1|195322|195171|195404.1|195251.1|195322|195171|16
1726185000000|2024-09-12 23:50:00|195314|195171.2|195314.4|195179.6|195314.6|195179.6|195314|195171|8
1726185010000|2024-09-12 23:50:10|195314.6|195179.8|195315.2|195180|195315.2|195180|195314.6|195179.8|5
1726185020000|2024-09-12 23:50:20|195314.8|195179.8|195305.8|195180.8|195314.8|195181.1|195305.8|195179.7|6
1726185050000|2024-09-12 23:50:50|195307.9|195182.9|195308|195183|195308|195183|195307.9|195182.9|2
1726185060000|2024-09-12 23:51:00|195311.4|195186.4|195320.3|195195.3|195325.8|195200.8|195311.4|195186.4|6
1726185090000|2024-09-12 23:51:30|195322.8|195197.8|195322.8|195197.8|195322.8|195197.8|195322.8|195197.8|1
1726185100000|2024-09-12 23:51:40|195326.6|195201.6|195342.6|195210.1|195350|195210.1|195326.6|195201.6|6
1726185110000|2024-09-12 23:51:50|195342.9|195210.4|195342.6|195210.4|195342.9|195210.4|195341.9|195210.1|5
1726185120000|2024-09-12 23:52:00|195342.9|195210.8|195342.9|195210.8|195343.3|195211.1|195342.9|195210.8|3
1726185130000|2024-09-12 23:52:10|195343.3|195211.1|195348.8|195223.8|195348.8|195223.8|195342.6|195210.8|3
1726185150000|2024-09-12 23:52:30|195345.5|195220.5|195344.4|195219.4|195345.5|195220.5|195344.4|195219.4|2
1726185190000|2024-09-12 23:53:10|195353.1|195228.1|195353.1|195228.1|195353.1|195228.1|195353.1|195228.1|1
1726185200000|2024-09-12 23:53:20|195345.3|195220.3|195345.3|195220.3|195345.3|195220.3|195345.3|195220.3|1
1726185210000|2024-09-12 23:53:30|195346.2|195214|195403.6|195276.1|195425.7|195295.9|195346.2|195214|10
1726185220000|2024-09-12 23:53:40|195403.9|195274.1|195397.5|195266.8|195403.9|195274.1|195396.4|195266.8|14
1726185230000|2024-09-12 23:53:50|195397.3|195267|195397.7|195268.9|195398.7|195268.9|195397.3|195267|6
1726185240000|2024-09-12 23:54:00|195397.3|195268.7|195397.1|195268.7|195397.6|195270|195397.1|195268.7|7
1726185250000|2024-09-12 23:54:10|195394.3|195268.9|195394.3|195269.3|195394.3|195269.3|195394.3|195268.9|2
1726185260000|2024-09-12 23:54:20|195399.3|195274.3|195437.7|195310.6|195442.6|195316.9|195399.3|195274.3|3
1726185270000|2024-09-12 23:54:30|195431.5|195304.4|195409|195281.6|195431.7|195304.4|195403.7|195274.7|12
1726185280000|2024-09-12 23:54:40|195408.4|195281.2|195409.4|195281.2|195409.8|195281.8|195408.4|195281|11
1726185290000|2024-09-12 23:54:50|195409.6|195281.4|195410|195281.2|195410|195281.6|195409.6|195281|7
1726185300000|2024-09-12 23:55:00|195411.8|195286.8|195413.8|195288.8|195420.7|195295.7|195408.8|195283.8|5
1726185310000|2024-09-12 23:55:10|195414.3|195289.3|195414.3|195289.3|195414.3|195289.3|195414.3|195289.3|1
1726185320000|2024-09-12 23:55:20|195414.8|195289.8|195414.8|195289.8|195414.8|195289.8|195414.8|195289.8|1
1726185330000|2024-09-12 23:55:30|195415.4|195290.4|195415.4|195290.4|195415.4|195290.4|195415.4|195290.4|1
1726185360000|2024-09-12 23:56:00|195416.5|195291.5|195416.5|195291.5|195416.5|195291.5|195416.5|195291.5|1
1726185370000|2024-09-12 23:56:10|195415.9|195290.9|195416|195291|195416|195291|195415.9|195290.9|2
1726185390000|2024-09-12 23:56:30|195414.5|195289.5|195414.5|195289.5|195414.5|195289.5|195414.5|195289.5|1
1726185410000|2024-09-12 23:56:50|195415.8|195290.8|195415.8|195290.8|195415.8|195290.8|195415.8|195290.8|1
1726185440000|2024-09-12 23:57:20|195414.5|195289.5|195414.5|195289.5|195414.5|195289.5|195414.5|195289.5|1
1726185470000|2024-09-12 23:57:50|195415.3|195290.3|195415.3|195290.3|195415.3|195290.3|195415.3|195290.3|1
1726185500000|2024-09-12 23:58:20|195414.5|195289.5|195414.5|195289.5|195414.5|195289.5|195414.5|195289.5|1
1726185520000|2024-09-12 23:58:40|195416|195291|195416|195291|195416|195291|195416|195291|1
1726185550000|2024-09-12 23:59:10|195414.5|195289.5|195414.5|195289.5|195414.5|195289.5|195414.5|195289.5|1
1726185570000|2024-09-12 23:59:30|195415.5|195290.5|195415.5|195290.5|195415.5|195290.5|195415.5|195290.5|1
1726185580000|2024-09-12 23:59:40|195414.5|195289.5|195416|195291|195416|195291|195414.5|195289.5|2
1726185600000|2024-09-13 00:00:00|195414.8|195289.8|195415.3|195290.3|195415.3|195290.3|195414.8|195289.8|2
1726185620000|2024-09-13 00:00:20|195413.2|195288.2|195413.2|195288.2|195413.2|195288.2|195413.2|195288.2|1
1726185640000|2024-09-13 00:00:40|195415.3|195290.3|195415.3|195290.3|195415.3|195290.3|195415.3|195290.3|1
1726185670000|2024-09-13 00:01:10|195413.2|195288.2|195413.2|195288.2|195413.2|195288.2|195413.2|195288.2|1
1726185690000|2024-09-13 00:01:30|195415.7|195290.7|195415.7|195290.7|195415.7|195290.7|195415.7|195290.7|1
1726185700000|2024-09-13 00:01:40|195416.1|195291.1|195416.1|195291.1|195416.1|195291.1|195416.1|195291.1|1
1726185720000|2024-09-13 00:02:00|195415.6|195290.6|195415.6|195290.6|195415.6|195290.6|195415.6|195290.6|1
1726185730000|2024-09-13 00:02:10|195413.2|195288.2|195413.2|195288.2|195413.2|195288.2|195413.2|195288.2|1
1726185750000|2024-09-13 00:02:30|195414|195289|195416.1|195291.1|195416.1|195291.1|195414|195289|2
1726185780000|2024-09-13 00:03:00|195414|195289|195414|195289|195414|195289|195414|195289|1
1726185800000|2024-09-13 00:03:20|195415.2|195290.2|195419.1|195294.1|195419.1|195294.1|195415.2|195290.2|5
1726185810000|2024-09-13 00:03:30|195418.5|195293.5|195418.5|195293.5|195419.1|195294.1|195418.5|195293.5|3
1726185830000|2024-09-13 00:03:50|195417.6|195292.6|195422.6|195288.6|195423.2|195292.6|195417.6|195288.6|6
1726185840000|2024-09-13 00:04:00|195422.8|195288.4|195423|195288.8|195423|195288.8|195422.4|195288.4|5
1726185850000|2024-09-13 00:04:10|195422.8|195289.2|195423.8|195289.6|195424|195290|195422.8|195289|7
1726185860000|2024-09-13 00:04:20|195423.4|195289.4|195416.2|195291.2|195424|195291.2|195416.2|195289.4|6
1726185880000|2024-09-13 00:04:40|195418.7|195293.7|195418.7|195293.7|195418.7|195293.7|195418.7|195293.7|1
1726185910000|2024-09-13 00:05:10|195416.2|195291.2|195416.2|195291.2|195416.2|195291.2|195416.2|195291.2|1
1726185940000|2024-09-13 00:05:40|195414.1|195289.1|195419.2|195294.2|195419.2|195294.2|195414.1|195289.1|4
1726185950000|2024-09-13 00:05:50|195418.4|195293.4|195418.4|195293.4|195418.4|195293.4|195418.4|195293.4|1
1726185960000|2024-09-13 00:06:00|195418.3|195293.3|195418.3|195293.3|195421.8|195296.8|195415.7|195290.7|6
1726185990000|2024-09-13 00:06:30|195423.9|195298.9|195463.8|195338.8|195470.5|195340.5|195423.9|195298.9|7
1726186000000|2024-09-13 00:06:40|195463.9|195338.9|195464.4|195339.4|195464.4|195339.4|195463.9|195338.9|7
1726186010000|2024-09-13 00:06:50|195464.5|195339.5|195464.4|195339.4|195464.5|195339.5|195464.4|195339.4|2
1726186020000|2024-09-13 00:07:00|195464.3|195339.3|195471.5|195346.5|195471.5|195346.5|195464.3|195339.3|6
1726186030000|2024-09-13 00:07:10|195472.2|195347.2|195467.7|195342.7|195472.2|195347.2|195467.7|195342.7|2
1726186060000|2024-09-13 00:07:40|195472.2|195347.2|195472.2|195347.2|195472.2|195347.2|195472.2|195347.2|1
1726186080000|2024-09-13 00:08:00|195475.1|195350.1|195466.8|195341.8|195475.1|195350.1|195466.7|195341.7|5
1726186090000|2024-09-13 00:08:10|195466.9|195341.9|195475.6|195349.6|195475.8|195349.8|195466.9|195341.9|3
1726186100000|2024-09-13 00:08:20|195475.8|195349.8|195475.6|195350|195475.8|195350|195467.1|195342.1|5
1726186110000|2024-09-13 00:08:30|195476.4|195350.8|195476.9|195351.9|195476.9|195351.9|195475.8|195350.6|5
1726186140000|2024-09-13 00:09:00|195475.8|195350.8|195475.8|195350.8|195475.8|195350.8|195475.8|195350.8|1
1726186170000|2024-09-13 00:09:30|195476.9|195351.9|195476.9|195351.9|195476.9|195351.9|195476.9|195351.9|1
1726186190000|2024-09-13 00:09:50|195475.7|195350.7|195475.7|195350.7|195475.7|195350.7|195475.7|195350.7|1
1726186200000|2024-09-13 00:10:00|195474.2|195349.2|195470.4|195345.4|195474.2|195349.2|195470.4|195345.4|3
1726186210000|2024-09-13 00:10:10|195473.5|195348.5|195477.2|195352.2|195482.4|195357.4|195473.5|195348.5|4
1726186220000|2024-09-13 00:10:20|195477.4|195352.4|195522.4|195397.4|195522.4|195397.4|195476.9|195351.9|12
1726186230000|2024-09-13 00:10:30|195522.5|195397.5|195520.4|195395.4|195522.5|195397.5|195520.1|195395.1|7
1726186240000|2024-09-13 00:10:40|195520.5|195395.5|195520|195395|195520.7|195395.7|195520|195395|6
1726186250000|2024-09-13 00:10:50|195519.7|195394.7|195522.5|195397.5|195522.5|195397.5|195517.2|195392.2|15
1726186280000|2024-09-13 00:11:20|195521.1|195396.1|195521.1|195396.1|195521.1|195396.1|195521.1|195396.1|1
1726186290000|2024-09-13 00:11:30|195548.1|195423.1|195548.1|195423.1|195548.1|195423.1|195548.1|195423.1|1
1726186310000|2024-09-13 00:11:50|195532.1|195407.1|195532.8|195407.8|195532.8|195407.8|195532.1|195407.1|2
1726186320000|2024-09-13 00:12:00|195531.6|195406.6|195523|195398|195531.6|195406.6|195523|195398|3
1726186340000|2024-09-13 00:12:20|195523.6|195398.6|195549.2|195424.2|195549.2|195424.2|195523.6|195398.6|6
1726186350000|2024-09-13 00:12:30|195549.7|195424.7|195553.1|195427.7|195557.5|195432.5|195549.2|195424.2|7
1726186360000|2024-09-13 00:12:40|195553.2|195427.2|195556.5|195428.8|195557.7|195431|195553.2|195427.2|14
1726186370000|2024-09-13 00:12:50|195556.8|195429|195548.9|195421.3|195557.3|195429|195548.9|195421.3|9
1726186380000|2024-09-13 00:13:00|195556|195431|195555.7|195430.7|195556|195431|195555.6|195430.6|4
1726186390000|2024-09-13 00:13:10|195547.7|195422.7|195539.9|195414.9|195547.7|195422.7|195539.2|195408.3|9
1726186400000|2024-09-13 00:13:20|195540.2|195415.2|195541.9|195416.9|195545.8|195420.8|195540.2|195415.2|14
1726186410000|2024-09-13 00:13:30|195541.7|195416.7|195540.7|195415.7|195541.7|195416.7|195540.6|195415.6|14
1726186420000|2024-09-13 00:13:40|195540.9|195415.9|195541.7|195416.7|195541.7|195416.7|195536.6|195411.6|3
1726186430000|2024-09-13 00:13:50|195541.4|195416.4|195541.4|195416.4|195541.4|195416.4|195541.4|195416.4|1
1726186440000|2024-09-13 00:14:00|195533.1|195408.1|195542.7|195417.7|195542.7|195417.7|195533.1|195408.1|7
1726186450000|2024-09-13 00:14:10|195542.3|195417.3|195543.4|195418.4|195543.4|195418.4|195542.3|195417.3|6
1726186460000|2024-09-13 00:14:20|195543|195418|195543.5|195418.5|195543.5|195418.5|195543|195418|5
1726186470000|2024-09-13 00:14:30|195543.4|195418.4|195543.4|195418.4|195543.4|195418.4|195543.4|195418.4|1
1726186480000|2024-09-13 00:14:40|195555.5|195430.5|195547.2|195422.2|195558.9|195432.4|195546.4|195421.4|4
1726186490000|2024-09-13 00:14:50|195547.7|195422.7|195539.3|195414.3|195547.7|195422.7|195539.3|195414.3|2
1726186500000|2024-09-13 00:15:00|195514.7|195389.7|195546.3|195421.3|195546.3|195421.3|195514.6|195389|17
1726186510000|2024-09-13 00:15:10|195546.1|195421.1|195545.6|195420.6|195546.5|195421.5|195539.6|195408.7|14
1726186520000|2024-09-13 00:15:20|195544.4|195419.4|195544.5|195419.5|195544.9|195419.9|195544.4|195419.4|5
1726186530000|2024-09-13 00:15:30|195544.2|195419.2|195551.1|195426.1|195551.4|195426.4|195544.2|195419.2|4
1726186560000|2024-09-13 00:16:00|195539.2|195414.2|195539.2|195414.2|195539.2|195414.2|195539.2|195414.2|1
1726186570000|2024-09-13 00:16:10|195538.4|195413.4|195539.5|195414.5|195539.5|195414.5|195538.4|195413.4|2
1726186590000|2024-09-13 00:16:30|195552.1|195427.1|195552.1|195427.1|195552.1|195427.1|195552.1|195427.1|1
1726186610000|2024-09-13 00:16:50|195541.9|195416.9|195537.4|195412.4|195541.9|195416.9|195534|195409|4
1726186620000|2024-09-13 00:17:00|195537.6|195412.6|195511.3|195386.3|195537.6|195412.6|195506.3|195381.3|12
1726186630000|2024-09-13 00:17:10|195511.5|195386.5|195512|195387|195512.1|195387.1|195511.3|195386.3|9
1726186640000|2024-09-13 00:17:20|195512.3|195387.3|195512.4|195387.4|195512.4|195387.4|195512|195387|6
1726186650000|2024-09-13 00:17:30|195512.1|195387.1|195504.1|195379.1|195512.1|195387.1|195498.6|195373.6|10
1726186660000|2024-09-13 00:17:40|195504.8|195379.8|195505.9|195380.9|195505.9|195380.9|195499.2|195374.2|3
1726186680000|2024-09-13 00:18:00|195506.4|195381.4|195506.2|195381.2|195506.4|195381.4|195498.2|195373.2|6
1726186690000|2024-09-13 00:18:10|195507.3|195382.3|195517.9|195392.9|195517.9|195392.9|195507.3|195382.3|2
1726186710000|2024-09-13 00:18:30|195518.6|195393.6|195518.9|195393.9|195518.9|195393.9|195518.6|195393.6|2
1726186720000|2024-09-13 00:18:40|195531.1|195406.1|195530.2|195405.2|195534.2|195409.2|195530.2|195405.2|5
1726186730000|2024-09-13 00:18:50|195530.7|195405.7|195530.1|195405.1|195530.7|195405.7|195525.2|195392.7|9
1726186740000|2024-09-13 00:19:00|195530|195405|195530|195405|195530.1|195405.1|195529.9|195404.9|5
1726186750000|2024-09-13 00:19:10|195530.2|195405.2|195524.2|195399.2|195530.2|195405.2|195523.7|195398.7|14
1726186760000|2024-09-13 00:19:20|195515.9|195390.9|195515.9|195390.9|195515.9|195390.9|195515.9|195390.9|1
1726186770000|2024-09-13 00:19:30|195516.4|195391.4|195516.4|195391.4|195516.4|195391.4|195516.4|195391.4|1
1726186780000|2024-09-13 00:19:40|195524.3|195399.3|195533.2|195408.2|195533.2|195408.2|195524.3|195394.7|6
1726186790000|2024-09-13 00:19:50|195527.1|195394.7|195527.7|195395.2|195527.9|195395.2|195527.1|195394.7|5
1726186800000|2024-09-13 00:20:00|195527.4|195394.9|195527.7|195395.2|195527.7|195395.2|195527.4|195394.9|2
1726186810000|2024-09-13 00:20:10|195527.1|195394.9|195537.5|195412.5|195537.5|195412.5|195527.1|195394.9|3
1726186830000|2024-09-13 00:20:30|195542.9|195417.9|195526.8|195401.8|195542.9|195417.9|195526.8|195401.8|2
1726186840000|2024-09-13 00:20:40|195531.3|195406.3|195526.8|195401.8|195532.6|195407.6|195526.5|195401.5|4
1726186850000|2024-09-13 00:20:50|195525.2|195400.2|195525.2|195400.2|195525.2|195400.2|195525.2|195400.2|1
1726186860000|2024-09-13 00:21:00|195525.5|195400.5|195525.5|195400.5|195525.5|195400.5|195525.5|195400.5|1
1726186880000|2024-09-13 00:21:20|195539|195414|195539|195414|195539|195414|195539|195414|1
1726186890000|2024-09-13 00:21:30|195543.8|195418.8|195543.8|195418.8|195543.8|195418.8|195543.8|195418.8|1
1726186900000|2024-09-13 00:21:40|195526.4|195401.4|195526.4|195401.4|195526.4|195401.4|195526.4|195401.4|1
1726186910000|2024-09-13 00:21:50|195524.2|195399.2|195524.2|195399.2|195524.2|195399.2|195524.2|195399.2|1
1726186930000|2024-09-13 00:22:10|195537.1|195412.1|195537.1|195412.1|195537.1|195412.1|195537.1|195412.1|1
1726186950000|2024-09-13 00:22:30|195524.3|195399.3|195524.3|195399.3|195524.3|195399.3|195524.3|195399.3|1
1726186960000|2024-09-13 00:22:40|195518.6|195393.6|195515.4|195390.4|195518.6|195393.6|195515.4|195390.4|3
1726186990000|2024-09-13 00:23:10|195523.2|195398.2|195518.9|195393.9|195523.2|195398.2|195518.9|195393.9|3
1726187000000|2024-09-13 00:23:20|195519.7|195394.7|195519.7|195394.7|195519.7|195394.7|195519.7|195394.7|1
1726187020000|2024-09-13 00:23:40|195513.3|195388.3|195513.3|195388.3|195513.3|195388.3|195513.3|195388.3|1
1726187040000|2024-09-13 00:24:00|195514|195389|195514|195389|195514|195389|195514|195389|1
1726187050000|2024-09-13 00:24:10|195521.8|195396.8|195518.1|195393.1|195521.8|195396.8|195518.1|195393.1|2
1726187060000|2024-09-13 00:24:20|195528.7|195399.1|195528.7|195399.1|195528.7|195399.1|195528.7|195399.1|1
1726187070000|2024-09-13 00:24:30|195528.3|195393.1|195512.5|195387.5|195528.3|195393.1|195512.5|195387.5|3
1726187100000|2024-09-13 00:25:00|195518|195393|195518|195393|195518|195393|195518|195393|1
1726187110000|2024-09-13 00:25:10|195519.2|195394.2|195513|195388|195519.2|195394.2|195496.7|195371.7|7
1726187120000|2024-09-13 00:25:20|195512.9|195387.9|195512.3|195387.3|195512.9|195387.9|195512.3|195387.3|4
1726187130000|2024-09-13 00:25:30|195512.2|195387.2|195512.3|195387.3|195512.7|195387.7|195512.2|195387.2|5
1726187140000|2024-09-13 00:25:40|195520.7|195395.7|195514.6|195389.6|195520.7|195395.7|195514.6|195389.6|2
1726187150000|2024-09-13 00:25:50|195514.5|195389.5|195514.5|195389.5|195514.5|195389.5|195514.5|195389.5|1
1726187160000|2024-09-13 00:26:00|195499.7|195374.7|195505.7|195380.7|195505.7|195380.7|195499.2|195374.2|3
1726187190000|2024-09-13 00:26:30|195513|195388|195513|195388|195513|195388|195513|195388|1
1726187210000|2024-09-13 00:26:50|195507.9|195382.9|195508.4|195383.4|195508.4|195383.4|195507.9|195382.9|2
1726187240000|2024-09-13 00:27:20|195507.4|195382.4|195526.6|195400.1|195535|195410|195504.3|195379.3|10
1726187250000|2024-09-13 00:27:30|195519|195394|195519|195394|195519|195394|195519|195394|1
1726187260000|2024-09-13 00:27:40|195521.7|195396.7|195521.7|195396.7|195527.1|195402.1|195521.6|195396.6|6
1726187270000|2024-09-13 00:27:50|195521.8|195396.8|195537|195412|195537|195412|195521.8|195396.8|3
1726187300000|2024-09-13 00:28:20|195527.9|195402.9|195527.9|195402.9|195527.9|195402.9|195527.9|195402.9|1
1726187310000|2024-09-13 00:28:30|195526.6|195401.6|195528.5|195403.5|195528.5|195403.5|195526.6|195401.6|2
1726187330000|2024-09-13 00:28:50|195538.1|195413.1|195538.1|195413.1|195538.1|195413.1|195538.1|195413.1|1
1726187350000|2024-09-13 00:29:10|195528.6|195403.6|195528.6|195403.6|195528.6|195403.6|195528.6|195403.6|1
1726187380000|2024-09-13 00:29:40|195538.1|195413.1|195538.1|195413.1|195538.1|195413.1|195538.1|195413.1|1
1726187390000|2024-09-13 00:29:50|195533|195408|195517.1|195392.1|195533|195408|195517.1|195392.1|3
1726187400000|2024-09-13 00:30:00|195522.6|195397.6|195514.2|195389.2|195523.6|195398.6|195508.3|195383.3|8
1726187410000|2024-09-13 00:30:10|195515|195390|195515|195390|195515|195390|195515|195390|1
1726187420000|2024-09-13 00:30:20|195514.1|195389.1|195506|195381|195514.1|195389.1|195498.9|195373.9|4
1726187450000|2024-09-13 00:30:50|195506.7|195381.7|195498.5|195373.5|195506.7|195381.7|195498.5|195373.5|2
1726187460000|2024-09-13 00:31:00|195497.3|195372.3|195475.2|195350.2|195497.3|195372.3|195467.8|195342.8|4
1726187470000|2024-09-13 00:31:10|195481.4|195356.4|195481.4|195356.4|195481.4|195356.4|195481.4|195356.4|1
1726187480000|2024-09-13 00:31:20|195482.1|195357.1|195482.1|195357.1|195482.1|195357.1|195482.1|195357.1|1
1726187490000|2024-09-13 00:31:30|195481.8|195356.8|195481.3|195356.3|195481.8|195356.8|195481.3|195356.3|2
1726187500000|2024-09-13 00:31:40|195482|195357|195485.2|195360.2|195490.2|195365.2|195482|195357|4
1726187520000|2024-09-13 00:32:00|195491.9|195366.9|195484.8|195359.8|195491.9|195366.9|195484.8|195359.8|3
1726187530000|2024-09-13 00:32:10|195491.3|195366.3|195484.3|195359.3|195491.5|195366.5|195484.3|195359.3|5
1726187540000|2024-09-13 00:32:20|195483.1|195358.1|195483.1|195358.1|195483.1|195358.1|195483.1|195358.1|1
1726187560000|2024-09-13 00:32:40|195491.7|195366.7|195497.9|195372.9|195497.9|195372.9|195491.7|195366.7|2
1726187570000|2024-09-13 00:32:50|195496.5|195371.5|195491.7|195366.7|195496.5|195371.5|195487.7|195362.7|3
1726187590000|2024-09-13 00:33:10|195504.5|195379.5|195504.5|195379.5|195504.5|195379.5|195504.5|195379.5|1
1726187600000|2024-09-13 00:33:20|195504.4|195379.4|195504.4|195379.4|195504.4|195379.4|195504.4|195379.4|1
1726187620000|2024-09-13 00:33:40|195496.3|195371.3|195496.3|195371.3|195496.3|195371.3|195496.3|195371.3|1
1726187650000|2024-09-13 00:34:10|195495.6|195370.6|195498.9|195373.9|195498.9|195373.9|195495.6|195370.6|2
1726187670000|2024-09-13 00:34:30|195496.3|195371.3|195496.3|195371.3|195496.3|195371.3|195496.3|195371.3|1
1726187680000|2024-09-13 00:34:40|195496.4|195371.4|195496.4|195371.4|195496.4|195371.4|195496.4|195371.4|1
1726187700000|2024-09-13 00:35:00|195496.3|195371.3|195498.9|195373.9|195498.9|195373.9|195496.3|195371.3|2
1726187730000|2024-09-13 00:35:30|195497.2|195372.2|195497.2|195372.2|195497.2|195372.2|195497.2|195372.2|1
1726187760000|2024-09-13 00:36:00|195498.9|195373.9|195498.9|195373.9|195498.9|195373.9|195498.9|195373.9|1
1726187770000|2024-09-13 00:36:10|195498.8|195373.8|195498.8|195373.8|195498.8|195373.8|195498.8|195373.8|1
1726187780000|2024-09-13 00:36:20|195497.2|195372.2|195497.2|195372.2|195497.2|195372.2|195497.2|195372.2|1
1726187790000|2024-09-13 00:36:30|195491.2|195366.2|195472.9|195347.9|195491.2|195366.2|195472.9|195347.9|3
1726187800000|2024-09-13 00:36:40|195479.8|195354.8|195453.4|195328.4|195480.9|195355.9|195453.4|195328.4|5
1726187810000|2024-09-13 00:36:50|195460.2|195335.2|195405.9|195280.9|195460.2|195335.2|195396|195271|9
1726187820000|2024-09-13 00:37:00|195406.4|195281.4|195410|195285|195413.6|195288.6|195405.9|195280.9|9
1726187830000|2024-09-13 00:37:10|195413.4|195288.4|195413.1|195288.1|195413.5|195288.5|195409.8|195284.8|7
1726187850000|2024-09-13 00:37:30|195411.2|195286.2|195411.5|195286.5|195412.3|195287.3|195411.2|195286.2|3
1726187860000|2024-09-13 00:37:40|195397|195272|195397|195272|195397|195272|195397|195272|1
1726187870000|2024-09-13 00:37:50|195414.6|195268.7|195416.9|195291.9|195416.9|195291.9|195414.6|195268.7|3
1726187890000|2024-09-13 00:38:10|195413.5|195288.5|195417.4|195292.4|195417.4|195292.4|195413.5|195288.5|2
1726187900000|2024-09-13 00:38:20|195413|195288|195413.9|195288.9|195417.9|195292.9|195413|195288|9
1726187910000|2024-09-13 00:38:30|195417|195292|195391.4|195266.4|195417|195292|195388.8|195263.8|9
1726187920000|2024-09-13 00:38:40|195391.9|195266.9|195402.2|195277.2|195407|195282|195391.3|195266.3|14
1726187930000|2024-09-13 00:38:50|195406|195281|195424.3|195299.3|195424.3|195299.3|195399.7|195274.7|8
1726187940000|2024-09-13 00:39:00|195376.7|195251.7|195368.2|195243.2|195385.9|195260.9|195358|195233|21
1726187950000|2024-09-13 00:39:10|195370.4|195245.4|195367.8|195242.8|195377.5|195252.5|195364.5|195239.5|22
1726187960000|2024-09-13 00:39:20|195372.1|195247.1|195367.7|195242.7|195372.1|195247.1|195367.7|195242.7|7
1726187970000|2024-09-13 00:39:30|195371.6|195246.6|195368.3|195243.3|195371.6|195246.6|195368.3|195243.3|2
1726187980000|2024-09-13 00:39:40|195373.2|195248.2|195369.2|195244.2|195373.2|195248.2|195369.2|195244.2|2
1726187990000|2024-09-13 00:39:50|195370.2|195245.2|195369.3|195244.3|195374.6|195249.6|195369.3|195244.3|4
1726188000000|2024-09-13 00:40:00|195374.1|195249.1|195370|195245|195376.1|195251.1|195367.4|195242.4|17
1726188010000|2024-09-13 00:40:10|195365.7|195240.7|195369.4|195244.4|195376.4|195251.4|195364.5|195239.5|14
1726188020000|2024-09-13 00:40:20|195374.4|195249.4|195367.8|195242.8|195374.4|195249.4|195365.4|195240.4|10
1726188030000|2024-09-13 00:40:30|195372.5|195247.5|195369.9|195244.9|195374.4|195249.4|195366.6|195241.6|7
1726188040000|2024-09-13 00:40:40|195366|195241|195366.1|195241.1|195374.2|195249.2|195366|195241|6
1726188070000|2024-09-13 00:41:10|195357.7|195232.7|195367.9|195242.9|195374.5|195249.5|195357.7|195232.7|3
1726188080000|2024-09-13 00:41:20|195374.5|195249.5|195369.5|195244.5|195375.8|195250.8|195368.2|195243.2|9
1726188090000|2024-09-13 00:41:30|195375.1|195250.1|195368.7|195243.7|195376.1|195251.1|195368.7|195243.7|6
1726188100000|2024-09-13 00:41:40|195368.2|195243.2|195368.2|195243.2|195368.2|195243.2|195368.2|195243.2|1
1726188110000|2024-09-13 00:41:50|195372.9|195247.9|195368.1|195243.1|195372.9|195247.9|195368.1|195243.1|2
1726188120000|2024-09-13 00:42:00|195372.6|195247.6|195368.9|195243.9|195372.6|195247.6|195368.5|195243.5|4
1726188130000|2024-09-13 00:42:10|195372.6|195247.6|195368.4|195243.4|195374.7|195249.7|195367.9|195242.9|6
1726188140000|2024-09-13 00:42:20|195374.7|195249.7|195367.3|195242.3|195374.7|195249.7|195367.3|195242.3|7
1726188150000|2024-09-13 00:42:30|195373.4|195248.4|195367.9|195242.9|195373.4|195248.4|195367.9|195242.9|2
1726188180000|2024-09-13 00:43:00|195356|195231|195370.1|195245.1|195374.9|195249.9|195356|195231|4
1726188190000|2024-09-13 00:43:10|195374.9|195249.9|195370.2|195245.2|195374.9|195249.9|195370.1|195245.1|5
1726188200000|2024-09-13 00:43:20|195374.9|195249.9|195368.1|195243.1|195374.9|195249.9|195368.1|195243.1|5
1726188210000|2024-09-13 00:43:30|195373.8|195248.8|195369.1|195244.1|195373.8|195248.8|195367.1|195242.1|8
1726188220000|2024-09-13 00:43:40|195373.5|195248.5|195369.1|195244.1|195373.7|195248.7|195367|195242|14
1726188230000|2024-09-13 00:43:50|195373.7|195248.7|195369.2|195244.2|195376.2|195251.2|195366.9|195241.9|13
1726188240000|2024-09-13 00:44:00|195373.7|195248.7|195368.5|195243.5|195373.7|195248.7|195366.8|195241.8|12
1726188250000|2024-09-13 00:44:10|195373.1|195248.1|195366.2|195241.2|195373.1|195248.1|195366.2|195241.2|7
1726188260000|2024-09-13 00:44:20|195366.1|195241.1|195394|195269|195397.3|195272.3|195366.1|195241.1|13
1726188270000|2024-09-13 00:44:30|195397.3|195272.3|195394.8|195269.8|195397.3|195272.3|195394.8|195269.8|2
1726188280000|2024-09-13 00:44:40|195397.3|195272.3|195375.2|195250.2|195397.3|195272.3|195370.2|195245.2|10
1726188320000|2024-09-13 00:45:20|195355.8|195230.8|195355.8|195230.8|195355.8|195230.8|195355.8|195230.8|1
1726188330000|2024-09-13 00:45:30|195368.8|195243.8|195368.8|195243.8|195374|195249|195368.8|195243.8|9
1726188340000|2024-09-13 00:45:40|195373.1|195248.1|195378.3|195253.3|195378.7|195253.7|195368|195243|18
1726188350000|2024-09-13 00:45:50|195375.2|195250.2|195398.5|195273.5|195399.1|195274.1|195375.2|195250.2|15
1726188360000|2024-09-13 00:46:00|195398.4|195273.4|195391.3|195266.3|195398.4|195273.4|195391.3|195266.3|8
1726188370000|2024-09-13 00:46:10|195388.1|195263.1|195390.8|195265.8|195392|195267|195385.9|195260.9|12
1726188380000|2024-09-13 00:46:20|195392|195267|195391.3|195266.3|195397.2|195272.2|195388.6|195263.6|9
1726188390000|2024-09-13 00:46:30|195394|195269|195391.8|195266.8|195394|195269|195391.5|195266.5|5
1726188400000|2024-09-13 00:46:40|195390.8|195265.8|195392|195267|195392|195267|195390.8|195265.8|2
1726188410000|2024-09-13 00:46:50|195390.4|195265.4|195375.5|195250.5|195390.4|195265.4|195375.5|195250.5|8
1726188420000|2024-09-13 00:47:00|195377.2|195252.2|195375.6|195250.6|195377.2|195252.2|195375.6|195250.6|2
1726188430000|2024-09-13 00:47:10|195375.1|195250.1|195375.1|195250.1|195375.1|195250.1|195375.1|195250.1|1
1726188450000|2024-09-13 00:47:30|195355|195230|195355|195230|195355|195230|195355|195230|1
1726188470000|2024-09-13 00:47:50|195372.2|195247.2|195372.2|195247.2|195372.2|195247.2|195372.2|195247.2|1
1726188480000|2024-09-13 00:48:00|195371.3|195246.3|195371.7|195246.7|195371.7|195246.7|195371.3|195246.3|2
1726188490000|2024-09-13 00:48:10|195366.2|195241.2|195350.7|195225.7|195366.2|195241.2|195344.2|195219.2|5
1726188510000|2024-09-13 00:48:30|195351.9|195226.9|195354|195229|195356.4|195231.4|195351.9|195226.9|7
1726188520000|2024-09-13 00:48:40|195353.3|195228.3|195319.4|195194.4|195353.3|195228.3|195318|195193|6
1726188540000|2024-09-13 00:49:00|195321.3|195196.3|195321.3|195196.3|195321.3|195196.3|195321.3|195196.3|1
1726188550000|2024-09-13 00:49:10|195321.9|195196.9|195316.9|195191.9|195321.9|195196.9|195316.9|195191.9|4
1726188580000|2024-09-13 00:49:40|195320.1|195195.1|195332.2|195207.2|195335.2|195210.2|195320.1|195195.1|4
1726188590000|2024-09-13 00:49:50|195331.2|195206.2|195331.2|195206.2|195331.2|195206.2|195331.2|195206.2|1
1726188600000|2024-09-13 00:50:00|195334.5|195209.5|195334.2|195209.2|195334.5|195209.5|195330.7|195205.7|3
1726188610000|2024-09-13 00:50:10|195335.5|195210.5|195331.3|195206.3|195335.5|195210.5|195331.3|195206.3|2
1726188640000|2024-09-13 00:50:40|195330.5|195205.5|195317.6|195192.6|195330.5|195205.5|195317.6|195192.6|2
1726188660000|2024-09-13 00:51:00|195334.3|195209.3|195352.7|195227.7|195352.7|195227.7|195334.3|195209.3|4
1726188670000|2024-09-13 00:51:10|195349.4|195224.4|195352.8|195227.8|195352.8|195227.8|195349.4|195224.4|2
1726188680000|2024-09-13 00:51:20|195350.5|195225.5|195353.8|195228.8|195353.8|195228.8|195350.5|195225.5|2
1726188690000|2024-09-13 00:51:30|195349.8|195224.8|195354.7|195229.7|195354.7|195229.7|195349.1|195224.1|5
1726188700000|2024-09-13 00:51:40|195349.3|195224.3|195345.4|195220.4|195354.6|195229.6|195345.4|195220.4|13
1726188710000|2024-09-13 00:51:50|195348.3|195223.3|195347.1|195222.1|195350.2|195225.2|195345.7|195220.7|11
1726188720000|2024-09-13 00:52:00|195348.5|195223.5|195348.2|195223.2|195349.2|195224.2|195343|195218|16
1726188730000|2024-09-13 00:52:10|195347.6|195222.6|195236.9|195111.9|195347.6|195222.6|195233.4|195108.4|7
1726188740000|2024-09-13 00:52:20|195238.5|195113.5|195242.7|195117.7|195244.6|195119.6|195234.7|195109.7|6
1726188760000|2024-09-13 00:52:40|195244.1|195119.1|195242.7|195117.7|195244.1|195119.1|195242.7|195117.7|2
1726188770000|2024-09-13 00:52:50|195243.9|195118.9|195244.9|195119.9|195244.9|195119.9|195243.9|195118.9|2
1726188780000|2024-09-13 00:53:00|195250.3|195125.3|195250.3|195125.3|195250.3|195125.3|195250.3|195125.3|1
1726188800000|2024-09-13 00:53:20|195244|195119|195243|195118|195244|195119|195243|195118|2
1726188810000|2024-09-13 00:53:30|195246.6|195121.6|195303.3|195178.3|195304.1|195179.1|195246.6|195121.6|11
1726188820000|2024-09-13 00:53:40|195302|195177|195302|195177|195305.7|195180.7|195299.6|195174.6|16
1726188830000|2024-09-13 00:53:50|195302.4|195177.4|195301.3|195176.3|195308.8|195183.8|195300.6|195175.6|30
1726188840000|2024-09-13 00:54:00|195302.9|195177.9|195302.1|195177.1|195308.2|195183.2|195298.9|195173.9|30
1726188850000|2024-09-13 00:54:10|195304.6|195179.6|195320.4|195195.4|195320.4|195195.4|195302|195177|6
1726188860000|2024-09-13 00:54:20|195323.4|195198.4|195308.1|195183.1|195325.6|195200.6|195290.9|195165.9|12
1726188870000|2024-09-13 00:54:30|195308.7|195183.7|195319.9|195194.9|195325.8|195200.8|195308.5|195183.5|16
1726188880000|2024-09-13 00:54:40|195320|195195|195320.1|195195.1|195321.5|195196.5|195319.9|195194.9|5
1726188890000|2024-09-13 00:54:50|195322.1|195197.1|195334.5|195209.5|195339.6|195214.6|195322.1|195197.1|25
1726188900000|2024-09-13 00:55:00|195335.4|195210.4|195389.5|195264.5|195393.7|195268.7|195335.4|195210.4|25
1726188930000|2024-09-13 00:55:30|195387.8|195262.8|195391.7|195266.7|195393|195268|195387.8|195262.8|10
1726188940000|2024-09-13 00:55:40|195393.5|195268.5|195393.3|195268.3|195393.5|195268.5|195390.9|195265.9|5
1726188950000|2024-09-13 00:55:50|195393.4|195268.4|195387|195262|195393.4|195268.4|195387|195262|12
1726188960000|2024-09-13 00:56:00|195388|195263|195387.7|195262.7|195389.5|195264.5|195387|195262|15
1726188970000|2024-09-13 00:56:10|195385.5|195260.5|195341.7|195216.7|195385.5|195260.5|195327.8|195202.8|10
1726188980000|2024-09-13 00:56:20|195342.5|195217.5|195343.4|195218.4|195343.9|195218.9|195340.7|195215.7|5
1726188990000|2024-09-13 00:56:30|195343.7|195218.7|195345.4|195220.4|195346.6|195221.6|195341|195216|5
1726189000000|2024-09-13 00:56:40|195345.3|195220.3|195345.3|195220.3|195345.3|195220.3|195345.3|195220.3|1
1726189010000|2024-09-13 00:56:50|195345.6|195220.6|195345.6|195220.6|195345.6|195220.6|195342.9|195217.9|3
1726189020000|2024-09-13 00:57:00|195343.4|195218.4|195339|195214|195344.9|195219.9|195339|195214|6
1726189030000|2024-09-13 00:57:10|195342.5|195217.5|195342.6|195217.6|195342.7|195217.7|195339.3|195214.3|9
1726189040000|2024-09-13 00:57:20|195334.5|195209.5|195309.1|195184.1|195334.5|195209.5|195303.3|195178.3|27
1726189050000|2024-09-13 00:57:30|195311.1|195186.1|195310.1|195185.1|195311.1|195186.1|195310.1|195185.1|2
1726189060000|2024-09-13 00:57:40|195305.9|195180.9|195312.9|195187.9|195313.4|195188.4|195304.4|195179.4|16
1726189070000|2024-09-13 00:57:50|195314.3|195189.3|195325.5|195200.5|195325.5|195200.5|195314.3|195189.3|3
1726189080000|2024-09-13 00:58:00|195323.6|195198.6|195326.8|195201.8|195329.2|195204.2|195323.6|195198.6|4
1726189090000|2024-09-13 00:58:10|195325.6|195200.6|195304.8|195179.8|195325.6|195200.6|195300.8|195175.8|13
1726189100000|2024-09-13 00:58:20|195306.7|195181.7|195307.6|195182.6|195310.2|195185.2|195303.2|195178.2|8
1726189110000|2024-09-13 00:58:30|195307.7|195182.7|195308.3|195183.3|195308.3|195183.3|195304|195179|3
1726189120000|2024-09-13 00:58:40|195304|195179|195303.4|195178.4|195307.5|195182.5|195303.4|195178.4|3
1726189130000|2024-09-13 00:58:50|195307.8|195182.8|195299.5|195174.5|195307.8|195182.8|195298.5|195173.5|5
1726189140000|2024-09-13 00:59:00|195298.7|195173.7|195298.7|195173.7|195298.7|195173.7|195298.7|195173.7|1
1726189150000|2024-09-13 00:59:10|195298.4|195173.4|195298.4|195173.4|195298.4|195173.4|195298.4|195173.4|1
1726189160000|2024-09-13 00:59:20|195302|195177|195302|195177|195302|195177|195302|195177|1
1726189170000|2024-09-13 00:59:30|195306.5|195181.5|195306.5|195181.5|195306.5|195181.5|195306.5|195181.5|1
1726189180000|2024-09-13 00:59:40|195298.9|195173.9|195298.9|195173.9|195298.9|195173.9|195298.9|195173.9|1
1726189190000|2024-09-13 00:59:50|195298.4|195173.4|195300.9|195175.9|195300.9|195175.9|195298.4|195173.4|2
1726189200000|2024-09-13 01:00:00|195302.5|195177.5|195273.1|195148.1|195302.5|195177.5|195271.9|195146.9|9
1726189210000|2024-09-13 01:00:10|195271.1|195146.1|195272.4|195147.4|195273.1|195148.1|195270.5|195145.5|13
1726189220000|2024-09-13 01:00:20|195270.5|195145.5|195272.7|195147.7|195273.2|195148.2|195270.4|195145.4|10
1726189230000|2024-09-13 01:00:30|195271|195146|195270.1|195145.1|195274.7|195149.7|195270.1|195145.1|12
1726189240000|2024-09-13 01:00:40|195273|195148|195271.3|195146.3|195273|195148|195269.2|195144.2|6
1726189250000|2024-09-13 01:00:50|195269.4|195144.4|195271.2|195146.2|195273.6|195148.6|195268.5|195143.5|16
1726189260000|2024-09-13 01:01:00|195273.2|195148.2|195299.3|195174.3|195299.3|195174.3|195273.2|195148.2|4
1726189270000|2024-09-13 01:01:10|195296.5|195171.5|195265.5|195140.5|195299.1|195174.1|195263.5|195138.5|10
1726189280000|2024-09-13 01:01:20|195267.3|195142.3|195290.2|195165.2|195290.2|195165.2|195267.3|195142.3|7
1726189290000|2024-09-13 01:01:30|195288.7|195163.7|195287.4|195162.4|195288.7|195163.7|195283.9|195158.9|4
1726189310000|2024-09-13 01:01:50|195290.3|195165.3|195288.4|195163.4|195290.3|195165.3|195288.4|195163.4|2
1726189320000|2024-09-13 01:02:00|195291.3|195166.3|195290.8|195165.8|195292.8|195167.8|195290.8|195165.8|3
1726189330000|2024-09-13 01:02:10|195288.2|195163.2|195285.7|195160.7|195288.2|195163.2|195284.7|195159.7|5
1726189340000|2024-09-13 01:02:20|195285.4|195160.4|195285.4|195160.4|195285.4|195160.4|195285.4|195160.4|1
1726189350000|2024-09-13 01:02:30|195287.4|195162.4|195262.8|195137.8|195287.4|195162.4|195260.3|195135.3|4
1726189360000|2024-09-13 01:02:40|195265.8|195140.8|195289.8|195164.8|195289.8|195164.8|195265.8|195140.8|3
1726189370000|2024-09-13 01:02:50|195293|195168|195300.7|195175.7|195303.6|195178.6|195293|195168|7
1726189380000|2024-09-13 01:03:00|195299.5|195174.5|195302.1|195177.1|195304.4|195179.4|195293.2|195168.2|23
1726189390000|2024-09-13 01:03:10|195295.1|195170.1|195293.4|195168.4|195303.1|195178.1|195293.4|195168.4|13
1726189400000|2024-09-13 01:03:20|195299.4|195174.4|195295.2|195170.2|195300.6|195175.6|195292.7|195167.7|27
1726189410000|2024-09-13 01:03:30|195295.6|195170.6|195295.8|195170.8|195300.6|195175.6|195295.5|195170.5|13
1726189420000|2024-09-13 01:03:40|195295.9|195170.9|195293.1|195168.1|195299.3|195174.3|195290.3|195165.3|11
1726189430000|2024-09-13 01:03:50|195297.6|195172.6|195293.9|195168.9|195299.9|195174.9|195293.9|195168.9|8
1726189440000|2024-09-13 01:04:00|195294.9|195169.9|195299.6|195174.6|195299.8|195174.8|195289.7|195164.7|17
1726189450000|2024-09-13 01:04:10|195294.7|195169.7|195291.6|195166.6|195299.5|195174.5|195289.4|195164.4|19
1726189460000|2024-09-13 01:04:20|195292.6|195167.6|195296.1|195171.1|195296.1|195171.1|195291.4|195166.4|16
1726189470000|2024-09-13 01:04:30|195293.7|195168.7|195292.9|195167.9|195297.5|195172.5|195292.8|195167.8|16
1726189480000|2024-09-13 01:04:40|195295.7|195170.7|195295.5|195170.5|195295.7|195170.7|195290.7|195165.7|10
1726189490000|2024-09-13 01:04:50|195293.6|195168.6|195302.2|195177.2|195303.5|195178.5|195292.2|195167.2|12
1726189500000|2024-09-13 01:05:00|195301.4|195176.4|195293.4|195168.4|195301.4|195176.4|195293.4|195168.4|6
1726189510000|2024-09-13 01:05:10|195298.4|195173.4|195296.6|195171.6|195298.4|195173.4|195293.4|195168.4|5
1726189520000|2024-09-13 01:05:20|195297.6|195172.6|195296.4|195171.4|195297.9|195172.9|195294.1|195169.1|5
1726189530000|2024-09-13 01:05:30|195299.4|195174.4|195298.2|195173.2|195299.8|195174.8|195298.2|195173.2|6
1726189540000|2024-09-13 01:05:40|195301.1|195176.1|195269|195144|195301.1|195176.1|195266.7|195141.7|12
1726189550000|2024-09-13 01:05:50|195273.5|195148.5|195294.9|195169.9|195294.9|195169.9|195273.5|195148.5|3
1726189560000|2024-09-13 01:06:00|195289.8|195164.8|195292.8|195167.8|195292.8|195167.8|195289.8|195164.8|3
1726189570000|2024-09-13 01:06:10|195290.2|195165.2|195271|195146|195290.2|195165.2|195269.8|195144.8|4
1726189600000|2024-09-13 01:06:40|195267.9|195142.9|195256.8|195131.8|195268|195143|195251.9|195126.9|7
1726189610000|2024-09-13 01:06:50|195261.4|195136.4|195256.3|195131.3|195261.4|195136.4|195255.3|195130.3|4
1726189620000|2024-09-13 01:07:00|195260.2|195135.2|195269.9|195144.9|195270.9|195145.9|195260.2|195135.2|5
1726189650000|2024-09-13 01:07:30|195269.8|195144.8|195271.7|195146.7|195271.7|195146.7|195269.8|195144.8|2
1726189670000|2024-09-13 01:07:50|195272.9|195147.9|195272.9|195147.9|195272.9|195147.9|195269.3|195144.3|3
1726189680000|2024-09-13 01:08:00|195269.6|195144.6|195289.4|195164.4|195289.4|195164.4|195269.3|195144.3|15
1726189690000|2024-09-13 01:08:10|195290.2|195165.2|195289.2|195164.2|195290.2|195165.2|195289.2|195164.2|2
1726189700000|2024-09-13 01:08:20|195288|195163|195288|195163|195288|195163|195288|195163|1
1726189710000|2024-09-13 01:08:30|195288.6|195163.6|195294.8|195169.8|195297.4|195172.4|195288|195163|7
1726189720000|2024-09-13 01:08:40|195294.6|195169.6|195275.1|195150.1|195296.2|195171.2|195275.1|195150.1|9
1726189730000|2024-09-13 01:08:50|195274.3|195149.3|195274.1|195149.1|195276.7|195151.7|195274.1|195149.1|3
1726189740000|2024-09-13 01:09:00|195277.3|195152.3|195275.2|195150.2|195278.5|195153.5|195269|195144|10
1726189750000|2024-09-13 01:09:10|195274|195149|195279.9|195154.9|195283.4|195158.4|195267|195142|6
1726189770000|2024-09-13 01:09:30|195277.7|195152.7|195269.1|195144.1|195277.7|195152.7|195267.1|195142.1|6
1726189780000|2024-09-13 01:09:40|195267|195142|195258.4|195133.4|195269|195144|195255.4|195130.4|16
1726189790000|2024-09-13 01:09:50|195259|195134|195258.2|195133.2|195260.7|195135.7|195254.9|195129.9|22
1726189800000|2024-09-13 01:10:00|195255.4|195130.4|195255.1|195130.1|195255.4|195130.4|195252.5|195127.5|3
1726189810000|2024-09-13 01:10:10|195258.1|195133.1|195260.6|195135.6|195260.6|195135.6|195258.1|195133.1|2
1726189820000|2024-09-13 01:10:20|195258.2|195133.2|195259.5|195134.5|195262.9|195137.9|195255|195130|10
1726189830000|2024-09-13 01:10:30|195257.2|195132.2|195260.8|195135.8|195263.8|195138.8|195257.2|195132.2|8
1726189840000|2024-09-13 01:10:40|195263.4|195138.4|195257.8|195132.8|195263.8|195138.8|195256.3|195131.3|10
1726189850000|2024-09-13 01:10:50|195258.8|195133.8|195259.3|195134.3|195259.3|195134.3|195255.6|195130.6|5
1726189860000|2024-09-13 01:11:00|195258.6|195133.6|195255.3|195130.3|195258.6|195133.6|195255.3|195130.3|2
1726189870000|2024-09-13 01:11:10|195258.6|195133.6|195256.3|195131.3|195259.6|195134.6|195256|195131|4
1726189880000|2024-09-13 01:11:20|195256.9|195131.9|195256.9|195131.9|195256.9|195131.9|195256.9|195131.9|1
1726189890000|2024-09-13 01:11:30|195254.4|195129.4|195254.4|195129.4|195254.4|195129.4|195254.4|195129.4|1
1726189900000|2024-09-13 01:11:40|195256.6|195131.6|195251|195126|195256.6|195131.6|195251|195126|6
1726189910000|2024-09-13 01:11:50|195254.1|195129.1|195254.8|195129.8|195257.6|195132.6|195252.6|195127.6|8
1726189920000|2024-09-13 01:12:00|195257.1|195132.1|195257.2|195132.2|195258.2|195133.2|195251.7|195126.7|7
1726189930000|2024-09-13 01:12:10|195254.7|195129.7|195254.7|195129.7|195257.3|195132.3|195252.6|195127.6|7
1726189940000|2024-09-13 01:12:20|195253.7|195128.7|195253.7|195128.7|195253.7|195128.7|195253.7|195128.7|1
1726189950000|2024-09-13 01:12:30|195256.9|195131.9|195254|195129|195256.9|195131.9|195251.3|195126.3|4
1726189960000|2024-09-13 01:12:40|195251.3|195126.3|195248|195123|195251.3|195126.3|195247.7|195122.7|5
1726189970000|2024-09-13 01:12:50|195251.4|195126.4|195254.7|195129.7|195255.7|195130.7|195249|195124|6
1726189980000|2024-09-13 01:13:00|195253.2|195128.2|195253.2|195128.2|195253.2|195128.2|195250.5|195125.5|3
1726189990000|2024-09-13 01:13:10|195250.7|195125.7|195243|195118|195250.7|195125.7|195243|195118|8
1726190000000|2024-09-13 01:13:20|195244.8|195119.8|195244.8|195119.8|195245.3|195120.3|195243.2|195118.2|4
1726190010000|2024-09-13 01:13:30|195245.4|195120.4|195248.1|195123.1|195253.6|195128.6|195245.4|195120.4|9
1726190020000|2024-09-13 01:13:40|195250.3|195125.3|195247.7|195122.7|195254.6|195129.6|195244.7|195119.7|13
1726190030000|2024-09-13 01:13:50|195250.5|195125.5|195251.5|195126.5|195254.5|195129.5|195246.5|195121.5|19
1726190040000|2024-09-13 01:14:00|195250.2|195125.2|195251.5|195126.5|195251.5|195126.5|195250.2|195125.2|2
1726190050000|2024-09-13 01:14:10|195252|195127|195253|195128|195253|195128|195252|195127|2
1726190060000|2024-09-13 01:14:20|195250.5|195125.5|195252.5|195127.5|195252.5|195127.5|195250.5|195125.5|3
1726190080000|2024-09-13 01:14:40|195255.5|195130.5|195252.5|195127.5|195255.5|195130.5|195251.2|195126.2|10
1726190090000|2024-09-13 01:14:50|195253.8|195128.8|195251.8|195126.8|195254.2|195129.2|195250.5|195125.5|6
1726190100000|2024-09-13 01:15:00|195250.5|195125.5|195251.1|195126.1|195251.1|195126.1|195250.5|195125.5|2
1726190110000|2024-09-13 01:15:10|195248.5|195123.5|195251.4|195126.4|195251.4|195126.4|195248.5|195123.5|4
1726190120000|2024-09-13 01:15:20|195255|195130|195255|195130|195255|195130|195255|195130|1
1726190130000|2024-09-13 01:15:30|195255.6|195130.6|195255.6|195130.6|195255.6|195130.6|195255.6|195130.6|1
1726190140000|2024-09-13 01:15:40|195259.3|195134.3|195263.2|195138.2|195267|195142|195259.3|195134.3|6
1726190150000|2024-09-13 01:15:50|195264.2|195139.2|195274.8|195149.8|195276.8|195151.8|195264.2|195139.2|5
1726190160000|2024-09-13 01:16:00|195272.6|195147.6|195250.7|195125.7|195272.6|195147.6|195249.9|195124.9|11
1726190170000|2024-09-13 01:16:10|195248.3|195123.3|195247.5|195122.5|195248.3|195123.3|195247.3|195122.3|4
1726190190000|2024-09-13 01:16:30|195247.7|195122.7|195247.2|195122.2|195247.7|195122.7|195247.2|195122.2|2
1726190200000|2024-09-13 01:16:40|195245.7|195120.7|195245.7|195120.7|195245.7|195120.7|195245.7|195120.7|1
1726190210000|2024-09-13 01:16:50|195244.8|195119.8|195244.8|195119.8|195244.8|195119.8|195244.8|195119.8|1
1726190220000|2024-09-13 01:17:00|195244.7|195119.7|195242.9|195117.9|195244.7|195119.7|195242.9|195117.9|2
1726190230000|2024-09-13 01:17:10|195244.4|195119.4|195258.8|195133.8|195258.8|195133.8|195244.4|195119.4|11
1726190240000|2024-09-13 01:17:20|195257.5|195132.5|195252.1|195127.1|195258|195133|195252.1|195127.1|4
1726190250000|2024-09-13 01:17:30|195250.8|195125.8|195250.8|195125.8|195252.9|195127.9|195250.8|195125.8|5
1726190260000|2024-09-13 01:17:40|195252.3|195127.3|195250.7|195125.7|195252.3|195127.3|195250.7|195125.7|4
1726190270000|2024-09-13 01:17:50|195252.9|195127.9|195252.9|195127.9|195252.9|195127.9|195252.9|195127.9|1
1726190280000|2024-09-13 01:18:00|195256.2|195131.2|195260.4|195135.4|195260.4|195135.4|195256.2|195131.2|3
1726190290000|2024-09-13 01:18:10|195258.8|195133.8|195253.8|195128.8|195259.9|195134.9|195253.3|195128.3|15
1726190300000|2024-09-13 01:18:20|195255.3|195130.3|195253.8|195128.8|195255.3|195130.3|195253.8|195128.8|4
1726190320000|2024-09-13 01:18:40|195249.7|195124.7|195248.7|195123.7|195250.3|195125.3|195248.7|195123.7|4
1726190330000|2024-09-13 01:18:50|195250.3|195125.3|195252.4|195127.4|195252.8|195127.8|195249.6|195124.6|8
1726190340000|2024-09-13 01:19:00|195250.8|195125.8|195256.7|195131.7|195260|195135|195250.8|195125.8|16
1726190350000|2024-09-13 01:19:10|195252.7|195127.7|195252.7|195127.7|195253.7|195128.7|195252.7|195127.7|3
1726190360000|2024-09-13 01:19:20|195252.5|195127.5|195252.5|195127.5|195252.5|195127.5|195252.5|195127.5|1
1726190370000|2024-09-13 01:19:30|195252.7|195127.7|195253.4|195128.4|195253.4|195128.4|195252.7|195127.7|2
1726190380000|2024-09-13 01:19:40|195253.2|195128.2|195253.2|195128.2|195253.2|195128.2|195253.2|195128.2|1
1726190390000|2024-09-13 01:19:50|195248.8|195123.8|195241|195116|195248.8|195123.8|195241|195116|2
1726190400000|2024-09-13 01:20:00|195242.3|195117.3|195232.3|195107.3|195242.3|195117.3|195232.3|195107.3|5
1726190410000|2024-09-13 01:20:10|195232.8|195107.8|195219.2|195094.2|195232.8|195107.8|195216.7|195091.7|9
1726190420000|2024-09-13 01:20:20|195218.7|195093.7|195218.7|195093.7|195218.7|195093.7|195218.7|195093.7|1
1726190440000|2024-09-13 01:20:40|195216.7|195091.7|195245|195120|195247.3|195122.3|195216.7|195091.7|6
1726190450000|2024-09-13 01:20:50|195246.8|195121.8|195240.3|195115.3|195247.4|195122.4|195240.3|195115.3|6
1726190460000|2024-09-13 01:21:00|195241.7|195116.7|195242.9|195117.9|195243.5|195118.5|195240.9|195115.9|5
1726190480000|2024-09-13 01:21:20|195243|195118|195246|195121|195246|195121|195243|195118|3
1726190490000|2024-09-13 01:21:30|195247|195122|195247|195122|195247|195122|195247|195122|1
1726190500000|2024-09-13 01:21:40|195247.8|195122.8|195247.8|195122.8|195247.8|195122.8|195247.8|195122.8|1
1726190510000|2024-09-13 01:21:50|195243.5|195118.5|195244.4|195119.4|195244.4|195119.4|195243.5|195118.5|3
1726190520000|2024-09-13 01:22:00|195246.9|195121.9|195248.2|195123.2|195248.2|195123.2|195246.3|195121.3|3
1726190530000|2024-09-13 01:22:10|195248.7|195123.7|195247.3|195122.3|195249.6|195124.6|195247.3|195122.3|4
1726190560000|2024-09-13 01:22:40|195243.2|195118.2|195243.2|195118.2|195243.2|195118.2|195243.2|195118.2|1
1726190570000|2024-09-13 01:22:50|195241.4|195116.4|195241.4|195116.4|195241.4|195116.4|195241.4|195116.4|1
1726190580000|2024-09-13 01:23:00|195247.5|195122.5|195244.6|195119.6|195247.5|195122.5|195244.6|195119.6|2
1726190590000|2024-09-13 01:23:10|195245.9|195120.9|195245.9|195120.9|195245.9|195120.9|195245.9|195120.9|1
1726190620000|2024-09-13 01:23:40|195245.7|195120.7|195244.3|195119.3|195245.7|195120.7|195244.3|195119.3|2
1726190640000|2024-09-13 01:24:00|195247|195122|195247|195122|195247|195122|195247|195122|1
1726190650000|2024-09-13 01:24:10|195246.1|195121.1|195246.1|195121.1|195246.1|195121.1|195246.1|195121.1|1
1726190660000|2024-09-13 01:24:20|195245.1|195120.1|195235.4|195110.4|195245.1|195120.1|195232.9|195107.9|6
1726190670000|2024-09-13 01:24:30|195233.3|195108.3|195234.5|195109.5|195234.5|195109.5|195233.3|195108.3|2
1726190680000|2024-09-13 01:24:40|195235.4|195110.4|195235.4|195110.4|195235.4|195110.4|195235.4|195110.4|1
1726190690000|2024-09-13 01:24:50|195235.9|195110.9|195236.9|195111.9|195238.8|195113.8|195235.9|195110.9|4
1726190700000|2024-09-13 01:25:00|195237.9|195112.9|195238|195113|195238.5|195113.5|195237.9|195112.9|3
1726190710000|2024-09-13 01:25:10|195235.8|195110.8|195235.8|195110.8|195235.8|195110.8|195235.8|195110.8|1
1726190720000|2024-09-13 01:25:20|195235.2|195110.2|195233.5|195108.5|195235.2|195110.2|195233.5|195108.5|2
1726190740000|2024-09-13 01:25:40|195230.1|195105.1|195214.1|195089.1|195230.1|195105.1|195211.9|195086.9|10
1726190750000|2024-09-13 01:25:50|195216.2|195091.2|195214.2|195089.2|195216.2|195091.2|195214.2|195089.2|2
1726190760000|2024-09-13 01:26:00|195215.8|195090.8|195215.8|195090.8|195215.8|195090.8|195215.8|195090.8|1
1726190770000|2024-09-13 01:26:10|195214.2|195089.2|195214.2|195089.2|195214.2|195089.2|195214.2|195089.2|1
1726190780000|2024-09-13 01:26:20|195214.5|195089.5|195211.3|195086.3|195214.5|195089.5|195211.3|195086.3|8
1726190790000|2024-09-13 01:26:30|195214.5|195089.5|195211|195086|195214.5|195089.5|195211|195086|3
1726190800000|2024-09-13 01:26:40|195213.1|195088.1|195214.7|195089.7|195214.7|195089.7|195213.1|195088.1|2
1726190820000|2024-09-13 01:27:00|195219.4|195094.4|195237.4|195112.4|195237.5|195112.5|195219.4|195094.4|9
1726190830000|2024-09-13 01:27:10|195235.6|195110.6|195236.3|195111.3|195237.5|195112.5|195235.4|195110.4|12
1726190850000|2024-09-13 01:27:30|195236.9|195111.9|195236.9|195111.9|195236.9|195111.9|195236.9|195111.9|1
1726190860000|2024-09-13 01:27:40|195238.7|195113.7|195245.4|195120.4|195245.4|195120.4|195238.7|195113.7|4
1726190870000|2024-09-13 01:27:50|195245.6|195120.6|195245.6|195120.6|195245.6|195120.6|195245.6|195120.6|1
1726190890000|2024-09-13 01:28:10|195246.1|195121.1|195240.2|195115.2|195248.6|195123.6|195240.2|195115.2|3
1726190900000|2024-09-13 01:28:20|195236.7|195111.7|195236.7|195111.7|195236.7|195111.7|195236.7|195111.7|1
1726190910000|2024-09-13 01:28:30|195240.3|195115.3|195240.3|195115.3|195240.3|195115.3|195240.3|195115.3|1
1726190940000|2024-09-13 01:29:00|195241.5|195116.5|195241.5|195116.5|195241.5|195116.5|195241.5|195116.5|1
1726190950000|2024-09-13 01:29:10|195239.1|195114.1|195239.1|195114.1|195239.1|195114.1|195239.1|195114.1|1
1726190970000|2024-09-13 01:29:30|195241.7|195116.7|195241.7|195116.7|195241.7|195116.7|195241.7|195116.7|1
1726190980000|2024-09-13 01:29:40|195243.7|195118.7|195243.7|195118.7|195243.7|195118.7|195243.7|195118.7|1
1726190990000|2024-09-13 01:29:50|195240.7|195115.7|195244.6|195119.6|195245.7|195120.7|195240|195115|5
1726191000000|2024-09-13 01:30:00|195245.3|195120.3|195245.6|195120.6|195245.6|195120.6|195245.3|195120.3|2
1726191010000|2024-09-13 01:30:10|195246|195121|195246|195121|195246|195121|195246|195121|1
1726191020000|2024-09-13 01:30:20|195247.6|195122.6|195246.8|195121.8|195247.6|195122.6|195246.3|195121.3|3
1726191030000|2024-09-13 01:30:30|195245.6|195120.6|195245.6|195120.6|195245.6|195120.6|195245.6|195120.6|1
1726191040000|2024-09-13 01:30:40|195246.3|195121.3|195246.3|195121.3|195246.3|195121.3|195246.3|195121.3|1
1726191050000|2024-09-13 01:30:50|195236.7|195111.7|195236.7|195111.7|195236.7|195111.7|195236.7|195111.7|1
1726191060000|2024-09-13 01:31:00|195247.5|195122.5|195247.5|195122.5|195247.5|195122.5|195247.5|195122.5|1
1726191100000|2024-09-13 01:31:40|195248.6|195123.6|195248.6|195123.6|195248.6|195123.6|195248.6|195123.6|1
1726191110000|2024-09-13 01:31:50|195237.6|195112.6|195237.6|195112.6|195237.6|195112.6|195237.6|195112.6|1
1726191120000|2024-09-13 01:32:00|195241.6|195116.6|195242.7|195117.7|195242.7|195117.7|195241.6|195116.6|2
1726191150000|2024-09-13 01:32:30|195239.9|195114.9|195239.9|195114.9|195239.9|195114.9|195239.9|195114.9|1
1726191160000|2024-09-13 01:32:40|195246.2|195121.2|195246.2|195121.2|195246.2|195121.2|195246.2|195121.2|1
1726191170000|2024-09-13 01:32:50|195248.6|195123.6|195247.5|195122.5|195248.6|195123.6|195247.5|195122.5|2
1726191180000|2024-09-13 01:33:00|195245.9|195120.9|195242.7|195117.7|195245.9|195120.9|195232.5|195107.5|6
1726191210000|2024-09-13 01:33:30|195240.4|195115.4|195236.3|195111.3|195240.4|195115.4|195236.3|195111.3|2
1726191240000|2024-09-13 01:34:00|195237.5|195112.5|195241.4|195116.4|195241.4|195116.4|195237.5|195112.5|2
1726191260000|2024-09-13 01:34:20|195243.8|195118.8|195238|195113|195243.8|195118.8|195238|195113|2
1726191270000|2024-09-13 01:34:30|195236.3|195111.3|195142.9|195017.9|195236.3|195111.3|195140.4|195015.4|13
1726191280000|2024-09-13 01:34:40|195139.9|195014.9|195138.3|195013.3|195139.9|195014.9|195138.3|195013.3|2
1726191300000|2024-09-13 01:35:00|195139.1|195014.1|195139.1|195014.1|195139.1|195014.1|195139.1|195014.1|1
1726191310000|2024-09-13 01:35:10|195141.9|195016.9|195138.4|195013.4|195142.3|195017.3|195138.4|195013.4|4
1726191320000|2024-09-13 01:35:20|195139.8|195014.8|195143.7|195018.7|195143.7|195018.7|195139.1|195014.1|8
1726191330000|2024-09-13 01:35:30|195147.3|195022.3|195160.7|195035.7|195160.7|195035.7|195147.3|195022.3|3
1726191350000|2024-09-13 01:35:50|195160.2|195035.2|195160.7|195035.7|195160.7|195035.7|195160.2|195035.2|2
1726191360000|2024-09-13 01:36:00|195160.2|195035.2|195154.4|195029.4|195160.2|195035.2|195151.6|195026.6|3
1726191370000|2024-09-13 01:36:10|195157.8|195032.8|195163.3|195038.3|195170.5|195045.5|195157.8|195032.8|9
1726191380000|2024-09-13 01:36:20|195166.3|195041.3|195178.4|195053.4|195179.2|195054.2|195166.3|195041.3|3
1726191390000|2024-09-13 01:36:30|195160.2|195035.2|195165|195040|195165|195040|195160.2|195035.2|4
1726191400000|2024-09-13 01:36:40|195166.7|195041.7|195165.1|195040.1|195166.7|195041.7|195165|195040|3
1726191420000|2024-09-13 01:37:00|195161.2|195036.2|195161.2|195036.2|195161.2|195036.2|195161.2|195036.2|1
1726191430000|2024-09-13 01:37:10|195157.9|195032.9|195157.9|195032.9|195157.9|195032.9|195157.9|195032.9|1
1726191450000|2024-09-13 01:37:30|195160.1|195035.1|195165.5|195040.5|195165.5|195040.5|195160.1|195035.1|2
1726191480000|2024-09-13 01:38:00|195166.8|195041.8|195164.1|195039.1|195166.8|195041.8|195164.1|195039.1|2
1726191500000|2024-09-13 01:38:20|195162.4|195037.4|195164.6|195039.6|195164.6|195039.6|195162.4|195037.4|4
1726191510000|2024-09-13 01:38:30|195167.1|195042.1|195165.1|195040.1|195167.1|195042.1|195159.3|195034.3|10
1726191520000|2024-09-13 01:38:40|195163.7|195038.7|195165.3|195040.3|195166.4|195041.4|195163.7|195038.7|6
1726191530000|2024-09-13 01:38:50|195164.1|195039.1|195155.1|195030.1|195164.1|195039.1|195154.1|195029.1|7
1726191540000|2024-09-13 01:39:00|195150.6|195025.6|195141.4|195016.4|195150.6|195025.6|195140.5|195015.5|4
1726191550000|2024-09-13 01:39:10|195144.1|195019.1|195158.5|195033.5|195167.7|195042.7|195140.6|195015.6|5
1726191580000|2024-09-13 01:39:40|195161|195036|195163.7|195038.7|195165|195040|195161|195036|3
1726191590000|2024-09-13 01:39:50|195164.8|195039.8|195169.5|195044.5|195171.1|195046.1|195164.8|195039.8|5
1726191600000|2024-09-13 01:40:00|195168.6|195043.6|195168.6|195043.6|195168.6|195043.6|195168.6|195043.6|1
1726191610000|2024-09-13 01:40:10|195166.6|195041.6|195169.1|195044.1|195171.8|195046.8|195165.9|195040.9|17
1726191620000|2024-09-13 01:40:20|195165.1|195040.1|195170.9|195045.9|195171.1|195046.1|195165.1|195040.1|14
1726191630000|2024-09-13 01:40:30|195168.5|195043.5|195168.5|195043.5|195169.4|195044.4|195168.4|195043.4|6
1726191640000|2024-09-13 01:40:40|195167.5|195042.5|195166.4|195041.4|195169.9|195044.9|195165.6|195040.6|8
1726191650000|2024-09-13 01:40:50|195169.9|195044.9|195170.4|195045.4|195170.4|195045.4|195169.9|195044.9|2
1726191660000|2024-09-13 01:41:00|195170|195045|195169.8|195044.8|195172.7|195047.7|195169.2|195044.2|4
1726191680000|2024-09-13 01:41:20|195169.4|195044.4|195169.4|195044.4|195169.4|195044.4|195169.4|195044.4|1
1726191690000|2024-09-13 01:41:30|195141.4|195016.4|195142.2|195017.2|195142.2|195017.2|195138.6|195013.6|3
1726191700000|2024-09-13 01:41:40|195141.8|195016.8|195141.8|195016.8|195141.8|195016.8|195141.8|195016.8|1
1726191710000|2024-09-13 01:41:50|195138.1|195013.1|195142.7|195017.7|195142.7|195017.7|195138.1|195013.1|3
1726191720000|2024-09-13 01:42:00|195138.6|195013.6|195141.5|195016.5|195142.5|195017.5|195138.6|195013.6|3
1726191730000|2024-09-13 01:42:10|195145.3|195020.3|195144.6|195019.6|195145.3|195020.3|195144.6|195019.6|2
1726191740000|2024-09-13 01:42:20|195145.4|195020.4|195140.8|195015.8|195148.7|195023.7|195140.8|195015.8|13
1726191760000|2024-09-13 01:42:40|195141.5|195016.5|195141.5|195016.5|195141.5|195016.5|195141.5|195016.5|1
1726191770000|2024-09-13 01:42:50|195142.5|195017.5|195140.9|195015.9|195142.5|195017.5|195139.6|195014.6|5
1726191780000|2024-09-13 01:43:00|195139.6|195014.6|195140.4|195015.4|195140.9|195015.9|195139.1|195014.1|5
1726191790000|2024-09-13 01:43:10|195139.8|195014.8|195137.8|195012.8|195147.8|195022.8|195137.8|195012.8|8
1726191800000|2024-09-13 01:43:20|195137.2|195012.2|195140|195015|195141.1|195016.1|195137.2|195012.2|14
1726191810000|2024-09-13 01:43:30|195141.8|195016.8|195140.2|195015.2|195141.8|195016.8|195138.5|195013.5|8
1726191820000|2024-09-13 01:43:40|195141|195016|195150.3|195025.3|195150.3|195025.3|195141|195016|9
1726191830000|2024-09-13 01:43:50|195150.9|195025.9|195141.9|195016.9|195150.9|195025.9|195141.9|195016.9|6
1726191840000|2024-09-13 01:44:00|195142.6|195017.6|195142|195017|195142.8|195017.8|195141.8|195016.8|6
1726191850000|2024-09-13 01:44:10|195142.8|195017.8|195141.4|195016.4|195143|195018|195141.3|195016.3|8
1726191860000|2024-09-13 01:44:20|195140.4|195015.4|195140.2|195015.2|195141.1|195016.1|195140.2|195015.2|3
1726191870000|2024-09-13 01:44:30|195138|195013|195138|195013|195138|195013|195138|195013|1
1726191880000|2024-09-13 01:44:40|195140.6|195015.6|195141.4|195016.4|195141.4|195016.4|195140.6|195015.6|2
1726191890000|2024-09-13 01:44:50|195143.7|195018.7|195139.7|195014.7|195144.4|195019.4|195139.7|195014.7|7
1726191900000|2024-09-13 01:45:00|195141|195016|195142|195017|195142|195017|195141|195016|3
1726191910000|2024-09-13 01:45:10|195141.2|195016.2|195141.2|195016.2|195141.2|195016.2|195141.2|195016.2|1
1726191920000|2024-09-13 01:45:20|195141.8|195016.8|195140.1|195015.1|195141.8|195016.8|195140.1|195015.1|3
1726191930000|2024-09-13 01:45:30|195143|195018|195140.4|195015.4|195143|195018|195135|195010|4
1726191940000|2024-09-13 01:45:40|195143.1|195018.1|195151.9|195026.9|195151.9|195026.9|195142.5|195017.5|7
1726191950000|2024-09-13 01:45:50|195153|195028|195149.5|195024.5|195155.6|195030.6|195149.5|195024.5|7
1726191960000|2024-09-13 01:46:00|195151|195026|195151.7|195026.7|195153.4|195028.4|195151|195026|4
1726191970000|2024-09-13 01:46:10|195149.3|195024.3|195153.1|195028.1|195153.1|195028.1|195149.3|195024.3|4
1726191980000|2024-09-13 01:46:20|195152.2|195027.2|195151.3|195026.3|195152.2|195027.2|195151.3|195026.3|2
1726191990000|2024-09-13 01:46:30|195152|195027|195152.9|195027.9|195153.6|195028.6|195151.3|195026.3|6
1726192000000|2024-09-13 01:46:40|195151.4|195026.4|195152.9|195027.9|195152.9|195027.9|195151.4|195026.4|2
1726192010000|2024-09-13 01:46:50|195136.4|195011.4|195136.4|195011.4|195136.4|195011.4|195136.4|195011.4|1
1726192020000|2024-09-13 01:47:00|195131.5|195006.5|195156.7|195031.7|195156.7|195031.7|195129.4|195004.4|4
1726192030000|2024-09-13 01:47:10|195158.7|195033.7|195158.9|195033.9|195158.9|195033.9|195158.4|195033.4|3
1726192040000|2024-09-13 01:47:20|195163|195038|195167.3|195042.3|195167.9|195042.9|195163|195038|3
1726192080000|2024-09-13 01:48:00|195170.1|195045.1|195195.3|195070.3|195197.6|195072.6|195170.1|195045.1|6
1726192100000|2024-09-13 01:48:20|195196.5|195071.5|195194.2|195069.2|195196.5|195071.5|195194.2|195069.2|3
1726192110000|2024-09-13 01:48:30|195192.7|195067.7|195192.7|195067.7|195192.7|195067.7|195192.7|195067.7|1
1726192130000|2024-09-13 01:48:50|195195.3|195070.3|195195.3|195070.3|195195.3|195070.3|195195.3|195070.3|1
1726192140000|2024-09-13 01:49:00|195186.7|195061.7|195195.3|195070.3|195195.3|195070.3|195186.7|195061.7|2
1726192150000|2024-09-13 01:49:10|195196.1|195071.1|195196.1|195071.1|195196.1|195071.1|195196.1|195071.1|1
1726192160000|2024-09-13 01:49:20|195193.9|195068.9|195193.9|195068.9|195193.9|195068.9|195193.9|195068.9|1
1726192170000|2024-09-13 01:49:30|195195.2|195070.2|195181.6|195056.6|195195.2|195070.2|195181.6|195056.6|2
1726192180000|2024-09-13 01:49:40|195178.1|195053.1|195178.1|195053.1|195178.1|195053.1|195178.1|195053.1|1
1726192190000|2024-09-13 01:49:50|195187.8|195062.8|195186.7|195061.7|195187.8|195062.8|195186.7|195061.7|2
1726192220000|2024-09-13 01:50:20|195175.9|195050.9|195175.9|195050.9|195175.9|195050.9|195175.9|195050.9|1
1726192240000|2024-09-13 01:50:40|195187.5|195062.5|195187.5|195062.5|195187.5|195062.5|195187.5|195062.5|1
1726192270000|2024-09-13 01:51:10|195175.9|195050.9|195175.9|195050.9|195175.9|195050.9|195175.9|195050.9|1
1726192280000|2024-09-13 01:51:20|195180.1|195055.1|195180.1|195055.1|195180.1|195055.1|195180.1|195055.1|1
1726192300000|2024-09-13 01:51:40|195182.1|195057.1|195195.3|195070.3|195195.3|195070.3|195182.1|195057.1|3
1726192310000|2024-09-13 01:51:50|195196.1|195071.1|195196.1|195071.1|195196.1|195071.1|195196.1|195071.1|1
1726192320000|2024-09-13 01:52:00|195238.6|195113.6|195244|195119|195249.4|195124.4|195238.6|195113.6|8
1726192330000|2024-09-13 01:52:10|195244.8|195119.8|195239.3|195114.3|195244.8|195119.8|195239.3|195114.3|6
1726192340000|2024-09-13 01:52:20|195240.4|195115.4|195240.3|195115.3|195240.4|195115.4|195238.6|195113.6|5
1726192350000|2024-09-13 01:52:30|195239.3|195114.3|195237.2|195112.2|195240.3|195115.3|195237|195112|8
1726192360000|2024-09-13 01:52:40|195237|195112|195237.2|195112.2|195237.2|195112.2|195237|195112|2
1726192370000|2024-09-13 01:52:50|195233.6|195108.6|195232.9|195107.9|195233.6|195108.6|195232.9|195107.9|2
1726192380000|2024-09-13 01:53:00|195232.1|195107.1|195235.5|195110.5|195235.7|195110.7|195232.1|195107.1|3
1726192400000|2024-09-13 01:53:20|195233.7|195108.7|195228.2|195103.2|195233.7|195108.7|195228.2|195103.2|5
1726192410000|2024-09-13 01:53:30|195229.3|195104.3|195230.8|195105.8|195230.8|195105.8|195228.3|195103.3|3
1726192430000|2024-09-13 01:53:50|195235|195110|195231|195106|195235|195110|195231|195106|2
1726192440000|2024-09-13 01:54:00|195230.5|195105.5|195230.5|195105.5|195230.5|195105.5|195230.5|195105.5|1
1726192460000|2024-09-13 01:54:20|195231.2|195106.2|195231.2|195106.2|195231.2|195106.2|195231.2|195106.2|1
1726192470000|2024-09-13 01:54:30|195228.4|195103.4|195217.2|195092.2|195228.4|195103.4|195212.9|195087.9|4
1726192490000|2024-09-13 01:54:50|195219.7|195094.7|195219.7|195094.7|195219.7|195094.7|195219.7|195094.7|1
1726192510000|2024-09-13 01:55:10|195218.3|195093.3|195218.3|195093.3|195218.3|195093.3|195218.3|195093.3|1
1726192520000|2024-09-13 01:55:20|195204.8|195079.8|195204.8|195079.8|195204.8|195079.8|195204.8|195079.8|1
1726192530000|2024-09-13 01:55:30|195223.9|195098.9|195243|195118|195243|195118|195223.9|195098.9|3
1726192540000|2024-09-13 01:55:40|195244.9|195119.9|195246.9|195121.9|195246.9|195121.9|195244.9|195119.9|2
1726192570000|2024-09-13 01:56:10|195247.2|195122.2|195246.6|195121.6|195247.2|195122.2|195245.2|195120.2|3
1726192580000|2024-09-13 01:56:20|195242.9|195117.9|195240.1|195115.1|195243.2|195118.2|195237.4|195112.4|6
1726192590000|2024-09-13 01:56:30|195241|195116|195239.3|195114.3|195241.2|195116.2|195238.1|195113.1|4
1726192610000|2024-09-13 01:56:50|195237.5|195112.5|195237.5|195112.5|195237.5|195112.5|195237.5|195112.5|1
1726192630000|2024-09-13 01:57:10|195225.5|195100.5|195247.9|195122.9|195247.9|195122.9|195222.2|195097.2|4
1726192640000|2024-09-13 01:57:20|195246.2|195121.2|195247.3|195122.3|195247.3|195122.3|195244.1|195119.1|3
1726192650000|2024-09-13 01:57:30|195249.1|195124.1|195272.9|195147.9|195272.9|195147.9|195249.1|195124.1|6
1726192660000|2024-09-13 01:57:40|195269.9|195144.9|195269|195144|195273|195148|195269|195144|3
1726192670000|2024-09-13 01:57:50|195273|195148|195273|195148|195273|195148|195273|195148|1
1726192680000|2024-09-13 01:58:00|195272.1|195147.1|195278.3|195153.3|195280.1|195155.1|195272.1|195147.1|4
1726192690000|2024-09-13 01:58:10|195280.9|195155.9|195280.4|195155.4|195282.4|195157.4|195280.4|195155.4|3
1726192710000|2024-09-13 01:58:30|195276.1|195151.1|195271.9|195146.9|195276.1|195151.1|195259.1|195134.1|9
1726192720000|2024-09-13 01:58:40|195270.9|195145.9|195270.9|195145.9|195270.9|195145.9|195270.9|195145.9|1
1726192730000|2024-09-13 01:58:50|195271.2|195146.2|195272.4|195147.4|195272.6|195147.6|195271.2|195146.2|4
1726192740000|2024-09-13 01:59:00|195275.2|195150.2|195263.3|195138.3|195275.2|195150.2|195263.3|195138.3|17
1726192750000|2024-09-13 01:59:10|195264.7|195139.7|195278.5|195153.5|195278.5|195153.5|195264.7|195139.7|6
1726192760000|2024-09-13 01:59:20|195276.1|195151.1|195269.4|195144.4|195279|195154|195266.8|195141.8|9
1726192770000|2024-09-13 01:59:30|195268.8|195143.8|195259.2|195134.2|195268.8|195143.8|195259.2|195134.2|9
1726192780000|2024-09-13 01:59:40|195261.8|195136.8|195261.8|195136.8|195261.8|195136.8|195261.8|195136.8|1
1726192800000|2024-09-13 02:00:00|195263.6|195138.6|195262.9|195137.9|195263.6|195138.6|195262.7|195137.7|3
1726192810000|2024-09-13 02:00:10|195261.3|195136.3|195263.8|195138.8|195264.4|195139.4|195259.7|195134.7|8
1726192820000|2024-09-13 02:00:20|195263.6|195138.6|195263.4|195138.4|195263.6|195138.6|195259.3|195134.3|7
1726192830000|2024-09-13 02:00:30|195259.3|195134.3|195262.5|195137.5|195262.5|195137.5|195259.3|195134.3|2
1726192840000|2024-09-13 02:00:40|195256.2|195131.2|195263.6|195138.6|195264.7|195139.7|195256.2|195131.2|4
1726192850000|2024-09-13 02:00:50|195260.8|195135.8|195249.7|195124.7|195261.8|195136.8|195249.7|195124.7|5
1726192860000|2024-09-13 02:01:00|195247.7|195122.7|195232|195107|195247.7|195122.7|195232|195107|11
1726192870000|2024-09-13 02:01:10|195232.9|195107.9|195232.9|195107.9|195232.9|195107.9|195232.9|195107.9|1
1726192880000|2024-09-13 02:01:20|195234.3|195109.3|195238.9|195113.9|195238.9|195113.9|195234.3|195109.3|4
1726192890000|2024-09-13 02:01:30|195236.9|195111.9|195230|195105|195236.9|195111.9|195227.1|195102.1|4
1726192900000|2024-09-13 02:01:40|195229|195104|195229|195104|195229|195104|195229|195104|1
1726192920000|2024-09-13 02:02:00|195230.6|195105.6|195230.4|195105.4|195231.8|195106.8|195230.4|195105.4|3
1726192930000|2024-09-13 02:02:10|195229|195104|195222|195097|195229|195104|195222|195097|2
1726192940000|2024-09-13 02:02:20|195216.8|195091.8|195212.4|195087.4|195216.8|195091.8|195212.4|195087.4|4
1726192950000|2024-09-13 02:02:30|195223.2|195098.2|195223.2|195098.2|195223.2|195098.2|195223.2|195098.2|1
1726192960000|2024-09-13 02:02:40|195225.1|195100.1|195225.1|195100.1|195225.1|195100.1|195225.1|195100.1|1
1726192970000|2024-09-13 02:02:50|195227.6|195102.6|195248.7|195123.7|195248.7|195123.7|195227.6|195102.6|5
1726192980000|2024-09-13 02:03:00|195248.2|195123.2|195247.8|195122.8|195248.2|195123.2|195246.8|195121.8|3
1726192990000|2024-09-13 02:03:10|195249.6|195124.6|195249.8|195124.8|195249.8|195124.8|195248.4|195123.4|3
1726193000000|2024-09-13 02:03:20|195250.8|195125.8|195254.1|195129.1|195254.1|195129.1|195250.8|195125.8|2
1726193020000|2024-09-13 02:03:40|195253.3|195128.3|195253.3|195128.3|195253.3|195128.3|195253.3|195128.3|1
1726193030000|2024-09-13 02:03:50|195251.9|195126.9|195248.2|195123.2|195251.9|195126.9|195248.2|195123.2|3
1726193040000|2024-09-13 02:04:00|195244.8|195119.8|195244.8|195119.8|195244.8|195119.8|195244.8|195119.8|1
1726193050000|2024-09-13 02:04:10|195248.6|195123.6|195247.6|195122.6|195248.6|195123.6|195247.6|195122.6|2
1726193060000|2024-09-13 02:04:20|195246.9|195121.9|195239.4|195114.4|195246.9|195121.9|195239.4|195114.4|2
1726193070000|2024-09-13 02:04:30|195238.9|195113.9|195229.7|195104.7|195238.9|195113.9|195227.1|195102.1|4
1726193080000|2024-09-13 02:04:40|195228.6|195103.6|195228.6|195103.6|195228.6|195103.6|195228.6|195103.6|1
1726193100000|2024-09-13 02:05:00|195227.4|195102.4|195226|195101|195227.4|195102.4|195226|195101|2
1726193110000|2024-09-13 02:05:10|195237.3|195112.3|195244.3|195119.3|195244.3|195119.3|195234.9|195109.9|5
1726193120000|2024-09-13 02:05:20|195241.6|195116.6|195238|195113|195241.6|195116.6|195238|195113|2
1726193140000|2024-09-13 02:05:40|195241.8|195116.8|195241.8|195116.8|195241.8|195116.8|195241.8|195116.8|1
1726193150000|2024-09-13 02:05:50|195242.5|195117.5|195242.5|195117.5|195242.5|195117.5|195242.5|195117.5|1
1726193160000|2024-09-13 02:06:00|195244.1|195119.1|195244.1|195119.1|195244.1|195119.1|195244.1|195119.1|1
1726193170000|2024-09-13 02:06:10|195244.9|195119.9|195243.9|195118.9|195244.9|195119.9|195243.9|195118.9|2
1726193180000|2024-09-13 02:06:20|195243.1|195118.1|195243.1|195118.1|195243.1|195118.1|195243.1|195118.1|1
1726193210000|2024-09-13 02:06:50|195238|195113|195243.6|195118.6|195243.6|195118.6|195238|195113|3
1726193240000|2024-09-13 02:07:20|195240.8|195115.8|195236.8|195111.8|195240.8|195115.8|195234.6|195109.6|3
1726193250000|2024-09-13 02:07:30|195235|195110|195236|195111|195236|195111|195235|195110|2
1726193260000|2024-09-13 02:07:40|195235.2|195110.2|195235.2|195110.2|195235.2|195110.2|195235.2|195110.2|1
1726193270000|2024-09-13 02:07:50|195235.6|195110.6|195230.2|195105.2|195235.6|195110.6|195230.2|195105.2|4
1726193280000|2024-09-13 02:08:00|195231.4|195106.4|195227.3|195102.3|195231.4|195106.4|195227.3|195102.3|4
1726193290000|2024-09-13 02:08:10|195228.3|195103.3|195234.3|195109.3|195234.9|195109.9|195228.3|195103.3|6
1726193300000|2024-09-13 02:08:20|195231.9|195106.9|195231.9|195106.9|195231.9|195106.9|195231.9|195106.9|1
1726193310000|2024-09-13 02:08:30|195231|195106|195225.7|195100.7|195231|195106|195225|195100|4
1726193320000|2024-09-13 02:08:40|195225|195100|195229|195104|195229|195104|195225|195100|3
1726193340000|2024-09-13 02:09:00|195230|195105|195228.5|195103.5|195231.8|195106.8|195228.5|195103.5|4
1726193350000|2024-09-13 02:09:10|195230.1|195105.1|195231.9|195106.9|195236.5|195111.5|195230.1|195105.1|5
1726193360000|2024-09-13 02:09:20|195232.3|195107.3|195219.9|195094.9|195232.3|195107.3|195206.4|195081.4|11
1726193370000|2024-09-13 02:09:30|195217.1|195092.1|195209.3|195084.3|195217.1|195092.1|195207.9|195082.9|3
1726193380000|2024-09-13 02:09:40|195207.7|195082.7|195194.1|195069.1|195210.1|195085.1|195194.1|195069.1|4
1726193390000|2024-09-13 02:09:50|195194.7|195069.7|195197.5|195072.5|195197.5|195072.5|195194.7|195069.7|2
1726193410000|2024-09-13 02:10:10|195194.2|195069.2|195194.2|195069.2|195194.2|195069.2|195194.2|195069.2|1
1726193420000|2024-09-13 02:10:20|195189.5|195064.5|195198.2|195073.2|195198.2|195073.2|195189.5|195064.5|2
1726193430000|2024-09-13 02:10:30|195195.8|195070.8|195195.2|195070.2|195195.8|195070.8|195195.2|195070.2|2
1726193440000|2024-09-13 02:10:40|195195.8|195070.8|195191.1|195066.1|195195.8|195070.8|195190.4|195065.4|5
1726193450000|2024-09-13 02:10:50|195194.1|195069.1|195196.5|195071.5|195202|195077|195194.1|195069.1|5
1726193460000|2024-09-13 02:11:00|195196.1|195071.1|195196.1|195071.1|195196.1|195071.1|195196.1|195071.1|1
1726193490000|2024-09-13 02:11:30|195194.5|195069.5|195195.4|195070.4|195195.4|195070.4|195192.2|195067.2|7
1726193510000|2024-09-13 02:11:50|195196.8|195071.8|195196.8|195071.8|195196.8|195071.8|195196.8|195071.8|1
1726193530000|2024-09-13 02:12:10|195195.9|195070.9|195192.6|195067.6|195195.9|195070.9|195192.6|195067.6|2
1726193540000|2024-09-13 02:12:20|195191.8|195066.8|195187.5|195062.5|195191.8|195066.8|195187.3|195062.3|4
1726193550000|2024-09-13 02:12:30|195190.5|195065.5|195190.2|195065.2|195190.5|195065.5|195190.2|195065.2|2
1726193560000|2024-09-13 02:12:40|195192.8|195067.8|195192.8|195067.8|195192.8|195067.8|195192.8|195067.8|1
1726193570000|2024-09-13 02:12:50|195192.3|195067.3|195193.7|195068.7|195193.7|195068.7|195191.7|195066.7|4
1726193580000|2024-09-13 02:13:00|195195.6|195070.6|195211.1|195086.1|195211.1|195086.1|195195.6|195070.6|3
1726193600000|2024-09-13 02:13:20|195212.9|195087.9|195211.1|195086.1|195212.9|195087.9|195209.6|195084.6|3
1726193610000|2024-09-13 02:13:30|195211.5|195086.5|195205.3|195080.3|195211.5|195086.5|195205.3|195080.3|4
1726193640000|2024-09-13 02:14:00|195203.2|195078.2|195194.5|195069.5|195203.2|195078.2|195194.5|195069.5|4
1726193650000|2024-09-13 02:14:10|195197.2|195072.2|195197.2|195072.2|195197.2|195072.2|195197.2|195072.2|1
1726193670000|2024-09-13 02:14:30|195200.1|195075.1|195200.8|195075.8|195200.8|195075.8|195200.1|195075.1|2
1726193680000|2024-09-13 02:14:40|195196.5|195071.5|195196.5|195071.5|195196.5|195071.5|195196.5|195071.5|1
1726193700000|2024-09-13 02:15:00|195187.2|195062.2|195187.2|195062.2|195187.2|195062.2|195187.2|195062.2|1
1726193710000|2024-09-13 02:15:10|195198.4|195073.4|195207.2|195082.2|195208.8|195083.8|195198.4|195073.4|5
1726193730000|2024-09-13 02:15:30|195210.4|195085.4|195207.2|195082.2|195210.4|195085.4|195207.2|195082.2|2
1726193740000|2024-09-13 02:15:40|195202.5|195077.5|195202.5|195077.5|195202.5|195077.5|195202.5|195077.5|1
1726193750000|2024-09-13 02:15:50|195207.2|195082.2|195202.7|195077.7|195207.2|195082.2|195202.7|195077.7|2
1726193760000|2024-09-13 02:16:00|195208.5|195083.5|195208.5|195083.5|195208.5|195083.5|195208.5|195083.5|1
1726193770000|2024-09-13 02:16:10|195211.4|195086.4|195217.7|195092.7|195217.7|195092.7|195211.4|195086.4|13
1726193780000|2024-09-13 02:16:20|195214|195089|195214.4|195089.4|195218.3|195093.3|195214|195089|7
1726193790000|2024-09-13 02:16:30|195215.4|195090.4|195215.4|195090.4|195215.4|195090.4|195215.4|195090.4|1
1726193800000|2024-09-13 02:16:40|195212.5|195087.5|195212.5|195087.5|195212.5|195087.5|195212.5|195087.5|1
1726193810000|2024-09-13 02:16:50|195221.1|195079.5|195214.5|195089.5|195221.5|195089.5|195214.5|195079.5|5
1726193820000|2024-09-13 02:17:00|195210.8|195085.8|195208|195083|195210.8|195085.8|195208|195083|3
1726193840000|2024-09-13 02:17:20|195210.2|195085.2|195208.5|195083.5|195210.2|195085.2|195208.5|195083.5|4
1726193850000|2024-09-13 02:17:30|195211.2|195086.2|195211.2|195086.2|195211.2|195086.2|195211.2|195086.2|1
1726193860000|2024-09-13 02:17:40|195210.6|195085.6|195213.9|195088.9|195215.6|195090.6|195210.6|195085.6|5
1726193870000|2024-09-13 02:17:50|195212.9|195087.9|195220.3|195095.3|195220.3|195095.3|195212.9|195087.9|3
1726193890000|2024-09-13 02:18:10|195218.5|195093.5|195232.1|195107.1|195232.7|195107.7|195217.5|195092.5|9
1726193900000|2024-09-13 02:18:20|195235.1|195110.1|195236.8|195111.8|195240.4|195115.4|195235.1|195110.1|3
1726193920000|2024-09-13 02:18:40|195234.2|195109.2|195220.3|195095.3|195234.2|195109.2|195220.3|195095.3|3
1726193940000|2024-09-13 02:19:00|195221.2|195096.2|195221|195096|195225.1|195100.1|195220.7|195095.7|6
1726193950000|2024-09-13 02:19:10|195221.4|195096.4|195223.9|195098.9|195228.1|195103.1|195221.4|195096.4|7
1726193980000|2024-09-13 02:19:40|195220.1|195095.1|195209.2|195084.2|195220.1|195095.1|195209.2|195084.2|2
1726193990000|2024-09-13 02:19:50|195206.1|195081.1|195222.9|195097.9|195225.3|195100.3|195206.1|195081.1|5
1726194000000|2024-09-13 02:20:00|195222.4|195097.4|195222.3|195097.3|195225.4|195100.4|195221.8|195096.8|9
1726194010000|2024-09-13 02:20:10|195218.7|195093.7|195218.7|195093.7|195218.7|195093.7|195218.7|195093.7|1
1726194020000|2024-09-13 02:20:20|195225.4|195100.4|195238.3|195113.3|195242.5|195117.5|195219.5|195094.5|10
1726194030000|2024-09-13 02:20:30|195237.5|195112.5|195239.7|195114.7|195240.1|195115.1|195237.5|195112.5|8
1726194040000|2024-09-13 02:20:40|195238.9|195113.9|195238.9|195113.9|195239.4|195114.4|195238.9|195113.9|3
1726194050000|2024-09-13 02:20:50|195239.5|195114.5|195238.6|195113.6|195239.5|195114.5|195238.6|195113.6|2
1726194080000|2024-09-13 02:21:20|195232.3|195107.3|195225.2|195100.2|195232.3|195107.3|195225.2|195100.2|2
1726194090000|2024-09-13 02:21:30|195241.7|195116.7|195241.7|195116.7|195241.7|195116.7|195241.7|195116.7|1
1726194110000|2024-09-13 02:21:50|195240.7|195115.7|195240.7|195115.7|195240.7|195115.7|195240.7|195115.7|1
1726194120000|2024-09-13 02:22:00|195233.5|195108.5|195241|195116|195241|195116|195233.5|195108.5|3
1726194140000|2024-09-13 02:22:20|195241.6|195116.6|195242.2|195117.2|195242.2|195117.2|195241|195116|3
1726194150000|2024-09-13 02:22:30|195242.8|195117.8|195241.3|195116.3|195242.8|195117.8|195241.3|195116.3|2
1726194160000|2024-09-13 02:22:40|195234.6|195109.6|195234.6|195109.6|195234.6|195109.6|195234.6|195109.6|1
1726194170000|2024-09-13 02:22:50|195237.2|195112.2|195236.3|195111.3|195237.2|195112.2|195235.4|195110.4|4
1726194200000|2024-09-13 02:23:20|195232.1|195107.1|195227.8|195102.8|195232.1|195107.1|195227.8|195102.8|2
1726194230000|2024-09-13 02:23:50|195230.7|195105.7|195230|195105|195231.6|195106.6|195230|195105|4
1726194260000|2024-09-13 02:24:20|195226.6|195101.6|195241.1|195116.1|195241.1|195116.1|195226.6|195101.6|3
1726194270000|2024-09-13 02:24:30|195240.5|195115.5|195241.1|195116.1|195241.1|195116.1|195240.5|195115.5|2
1726194300000|2024-09-13 02:25:00|195242.1|195117.1|195242.1|195117.1|195242.1|195117.1|195242.1|195117.1|1
1726194310000|2024-09-13 02:25:10|195246.8|195121.8|195247.8|195122.8|195251.2|195126.2|195246.8|195121.8|3
1726194320000|2024-09-13 02:25:20|195247.1|195122.1|195247.1|195122.1|195247.1|195122.1|195247.1|195122.1|1
1726194350000|2024-09-13 02:25:50|195249.5|195124.5|195249.5|195124.5|195249.5|195124.5|195249.5|195124.5|1
1726194360000|2024-09-13 02:26:00|195251.5|195126.5|195248.7|195123.7|195251.5|195126.5|195247.7|195122.7|3
1726194380000|2024-09-13 02:26:20|195249.1|195124.1|195249.1|195124.1|195249.1|195124.1|195249.1|195124.1|1
1726194390000|2024-09-13 02:26:30|195236.6|195111.6|195236.6|195111.6|195236.6|195111.6|195236.6|195111.6|1
1726194410000|2024-09-13 02:26:50|195242.6|195117.6|195242.6|195117.6|195242.6|195117.6|195242.6|195117.6|1
1726194420000|2024-09-13 02:27:00|195240.2|195115.2|195240.2|195115.2|195240.2|195115.2|195240.2|195115.2|1
1726194440000|2024-09-13 02:27:20|195241|195116|195231.7|195106.7|195241|195116|195231.7|195106.7|2
1726194450000|2024-09-13 02:27:30|195241.7|195116.7|195233|195108|195241.7|195116.7|195233|195108|3
1726194470000|2024-09-13 02:27:50|195243.2|195118.2|195242.8|195117.8|195243.2|195118.2|195242.8|195117.8|2
1726194480000|2024-09-13 02:28:00|195248.5|195123.5|195249.3|195124.3|195249.3|195124.3|195248.5|195123.5|2
1726194490000|2024-09-13 02:28:10|195248.6|195123.6|195248.6|195123.6|195248.6|195123.6|195248.6|195123.6|1
1726194500000|2024-09-13 02:28:20|195250.4|195125.4|195259.1|195134.1|195259.1|195134.1|195250.4|195125.4|4
1726194510000|2024-09-13 02:28:30|195259.5|195134.5|195259.5|195134.5|195259.5|195134.5|195259.5|195134.5|1
1726194520000|2024-09-13 02:28:40|195256.6|195131.6|195256.6|195131.6|195256.6|195131.6|195256.6|195131.6|1
1726194530000|2024-09-13 02:28:50|195253.6|195128.6|195253.6|195128.6|195253.6|195128.6|195253.6|195128.6|1
1726194550000|2024-09-13 02:29:10|195243.5|195118.5|195243.5|195118.5|195243.5|195118.5|195243.5|195118.5|1
1726194560000|2024-09-13 02:29:20|195245.8|195120.8|195245.8|195120.8|195245.8|195120.8|195245.8|195120.8|1
1726194570000|2024-09-13 02:29:30|195255.2|195130.2|195255.2|195130.2|195255.2|195130.2|195255.2|195130.2|1
1726194590000|2024-09-13 02:29:50|195254.5|195129.5|195258.1|195133.1|195258.1|195133.1|195254.5|195129.5|2
1726194600000|2024-09-13 02:30:00|195257.3|195132.3|195260.9|195135.9|195260.9|195135.9|195252.7|195127.7|6
1726194610000|2024-09-13 02:30:10|195261.1|195136.1|195261.1|195136.1|195261.1|195136.1|195261.1|195136.1|1
1726194630000|2024-09-13 02:30:30|195259.2|195134.2|195247.3|195122.3|195259.2|195134.2|195247.3|195122.3|2
1726194660000|2024-09-13 02:31:00|195247.2|195122.2|195257.9|195132.9|195257.9|195132.9|195247.2|195122.2|2
1726194690000|2024-09-13 02:31:30|195247.2|195122.2|195247.2|195122.2|195247.2|195122.2|195247.2|195122.2|1
1726194700000|2024-09-13 02:31:40|195242.3|195117.3|195236.4|195111.4|195242.3|195117.3|195236.4|195111.4|2
1726194740000|2024-09-13 02:32:20|195237.6|195112.6|195237.6|195112.6|195237.6|195112.6|195237.6|195112.6|1
1726194760000|2024-09-13 02:32:40|195238.3|195113.3|195241.6|195116.6|195249.2|195124.2|195238.3|195113.3|4
1726194780000|2024-09-13 02:33:00|195241.2|195116.2|195244.4|195119.4|195245.2|195120.2|195241.2|195116.2|7
1726194790000|2024-09-13 02:33:10|195244.6|195119.6|195244.6|195119.6|195244.6|195119.6|195244.6|195119.6|1
1726194810000|2024-09-13 02:33:30|195246.6|195121.6|195245.2|195120.2|195246.6|195121.6|195245.2|195120.2|2
1726194840000|2024-09-13 02:34:00|195238|195113|195232.7|195107.7|195238|195113|195232.7|195107.7|2
1726194860000|2024-09-13 02:34:20|195230.7|195105.7|195230.7|195105.7|195230.7|195105.7|195230.7|195105.7|1
1726194870000|2024-09-13 02:34:30|195237.2|195112.2|195237.2|195112.2|195237.2|195112.2|195237.2|195112.2|1
1726194880000|2024-09-13 02:34:40|195238.6|195113.6|195240.3|195115.3|195240.3|195115.3|195238.6|195113.6|2
1726194890000|2024-09-13 02:34:50|195245.6|195120.6|195246|195121|195246|195121|195245.6|195120.6|2
1726194900000|2024-09-13 02:35:00|195247.5|195122.5|195247.5|195122.5|195247.5|195122.5|195247.5|195122.5|1
1726194920000|2024-09-13 02:35:20|195240.6|195115.6|195240.6|195115.6|195240.6|195115.6|195240.6|195115.6|1
1726194960000|2024-09-13 02:36:00|195235.5|195110.5|195231.6|195106.6|195235.5|195110.5|195231.6|195106.6|2
1726194970000|2024-09-13 02:36:10|195236.7|195111.7|195244.1|195119.1|195244.1|195119.1|195236.7|195111.7|2
1726195010000|2024-09-13 02:36:50|195233.4|195108.4|195233.4|195108.4|195233.4|195108.4|195233.4|195108.4|1
1726195030000|2024-09-13 02:37:10|195241.5|195116.5|195241.5|195116.5|195241.5|195116.5|195241.5|195116.5|1
1726195040000|2024-09-13 02:37:20|195243.7|195118.7|195244.9|195119.9|195244.9|195119.9|195243.7|195118.7|2
1726195050000|2024-09-13 02:37:30|195247.1|195122.1|195257.1|195132.1|195257.1|195132.1|195247.1|195122.1|3
1726195060000|2024-09-13 02:37:40|195258.1|195133.1|195261.3|195136.3|195264|195139|195258.1|195133.1|3
1726195080000|2024-09-13 02:38:00|195260.4|195135.4|195260.2|195135.2|195260.4|195135.4|195260.2|195135.2|2
1726195090000|2024-09-13 02:38:10|195259.2|195134.2|195255.8|195130.8|195259.2|195134.2|195255.8|195130.8|2
1726195100000|2024-09-13 02:38:20|195256.2|195131.2|195256.2|195131.2|195256.2|195131.2|195256.2|195131.2|1
1726195110000|2024-09-13 02:38:30|195255.2|195130.2|195255.2|195130.2|195255.2|195130.2|195255.2|195130.2|1
1726195120000|2024-09-13 02:38:40|195252.8|195127.8|195252.8|195127.8|195252.8|195127.8|195252.8|195127.8|1
1726195140000|2024-09-13 02:39:00|195252.3|195127.3|195261.1|195136.1|195261.1|195136.1|195252.3|195127.3|6
1726195170000|2024-09-13 02:39:30|195261.5|195136.5|195258.2|195133.2|195261.5|195136.5|195258.2|195133.2|2
1726195180000|2024-09-13 02:39:40|195243.8|195118.8|195253.9|195128.9|195253.9|195128.9|195243.8|195118.8|2
1726195190000|2024-09-13 02:39:50|195254.7|195129.7|195254.7|195129.7|195254.7|195129.7|195254.7|195129.7|1
1726195210000|2024-09-13 02:40:10|195252.2|195127.2|195252.2|195127.2|195252.2|195127.2|195252.2|195127.2|1
1726195220000|2024-09-13 02:40:20|195238.4|195113.4|195238.4|195113.4|195238.4|195113.4|195238.4|195113.4|1
1726195230000|2024-09-13 02:40:30|195255.5|195130.5|195260.5|195135.5|195260.5|195135.5|195255.5|195130.5|3
1726195260000|2024-09-13 02:41:00|195257.7|195132.7|195257.7|195132.7|195257.7|195132.7|195257.7|195132.7|1
1726195280000|2024-09-13 02:41:20|195261.7|195136.7|195255.7|195130.7|195261.7|195136.7|195255.7|195130.7|3
1726195300000|2024-09-13 02:41:40|195254.9|195129.9|195254.9|195129.9|195254.9|195129.9|195254.9|195129.9|1
1726195320000|2024-09-13 02:42:00|195240.7|195115.7|195240.7|195115.7|195240.7|195115.7|195240.7|195115.7|1
1726195330000|2024-09-13 02:42:10|195260.6|195135.6|195257.9|195132.9|195264.9|195139.9|195256.1|195131.1|5
1726195350000|2024-09-13 02:42:30|195256.8|195131.8|195259.3|195134.3|195265.3|195140.3|195256.8|195131.8|4
1726195370000|2024-09-13 02:42:50|195257.8|195132.8|195251.8|195126.8|195257.8|195132.8|195251.8|195126.8|2
1726195390000|2024-09-13 02:43:10|195252.7|195127.7|195252.7|195127.7|195252.7|195127.7|195252.7|195127.7|1
1726195400000|2024-09-13 02:43:20|195251.4|195126.4|195255.9|195130.9|195261|195136|195249.6|195124.6|8
1726195410000|2024-09-13 02:43:30|195261|195136|195254.4|195129.4|195261|195136|195254.4|195129.4|3
1726195420000|2024-09-13 02:43:40|195259.7|195134.7|195254.5|195129.5|195260|195135|195250.1|195125.1|8
1726195430000|2024-09-13 02:43:50|195260.9|195135.9|195253.3|195128.3|195260.9|195135.9|195252.1|195127.1|19
1726195440000|2024-09-13 02:44:00|195260.7|195135.7|195254.2|195129.2|195260.7|195135.7|195254.2|195129.2|2
1726195470000|2024-09-13 02:44:30|195243|195118|195243|195118|195243|195118|195243|195118|1
1726195480000|2024-09-13 02:44:40|195260.9|195135.9|195253.5|195128.5|195260.9|195135.9|195252.6|195127.6|4
1726195490000|2024-09-13 02:44:50|195252.8|195127.8|195252.8|195127.8|195252.8|195127.8|195252.8|195127.8|1
1726195500000|2024-09-13 02:45:00|195251.9|195126.9|195257.5|195132.5|195257.5|195132.5|195251.9|195126.9|4
1726195510000|2024-09-13 02:45:10|195260.2|195135.2|195260.7|195135.7|195260.7|195135.7|195256.9|195131.9|5
1726195520000|2024-09-13 02:45:20|195258|195133|195260.8|195135.8|195260.8|195135.8|195254.9|195129.9|4
1726195530000|2024-09-13 02:45:30|195257.1|195132.1|195260.2|195135.2|195260.5|195135.5|195257.1|195132.1|3
1726195540000|2024-09-13 02:45:40|195256.2|195131.2|195250.8|195125.8|195257.9|195132.9|195250.8|195125.8|6
1726195550000|2024-09-13 02:45:50|195251.2|195126.2|195251.2|195126.2|195251.2|195126.2|195251.2|195126.2|1
1726195570000|2024-09-13 02:46:10|195238.3|195113.3|195238.3|195113.3|195238.3|195113.3|195238.3|195113.3|1
1726195580000|2024-09-13 02:46:20|195252.1|195127.1|195251.5|195126.5|195252.1|195127.1|195251.5|195126.5|2
1726195590000|2024-09-13 02:46:30|195248.4|195123.4|195252.7|195127.7|195252.7|195127.7|195248.4|195123.4|3
1726195600000|2024-09-13 02:46:40|195252.3|195127.3|195251.9|195126.9|195252.3|195127.3|195248.2|195123.2|4
1726195610000|2024-09-13 02:46:50|195252.3|195127.3|195252.3|195127.3|195252.3|195127.3|195252.3|195127.3|1
1726195620000|2024-09-13 02:47:00|195251.7|195126.7|195251.5|195126.5|195251.7|195126.7|195251.5|195126.5|2
1726195640000|2024-09-13 02:47:20|195251.9|195126.9|195251.8|195126.8|195252.5|195127.5|195251.8|195126.8|5
1726195650000|2024-09-13 02:47:30|195252.5|195127.5|195252.5|195127.5|195253.2|195128.2|195251.8|195126.8|10
1726195660000|2024-09-13 02:47:40|195252.8|195127.8|195247.9|195122.9|195253.2|195128.2|195247.9|195122.9|7
1726195670000|2024-09-13 02:47:50|195247.5|195122.5|195248.3|195123.3|195248.3|195123.3|195247.5|195122.5|2
1726195680000|2024-09-13 02:48:00|195248.9|195123.9|195248.5|195123.5|195249.1|195124.1|195248.3|195123.3|6
1726195690000|2024-09-13 02:48:10|195249.1|195124.1|195248.5|195123.5|195249.5|195124.5|195248.5|195123.5|4
1726195700000|2024-09-13 02:48:20|195249.3|195124.3|195248.3|195123.3|195249.3|195124.3|195248.3|195123.3|4
1726195710000|2024-09-13 02:48:30|195248.1|195123.1|195246.8|195121.8|195248.1|195123.1|195246.8|195121.8|2
1726195730000|2024-09-13 02:48:50|195246.5|195121.5|195246.5|195121.5|195246.5|195121.5|195246.5|195121.5|1
1726195740000|2024-09-13 02:49:00|195245.6|195120.6|195243.9|195118.9|195245.6|195120.6|195243.9|195118.9|2
1726195750000|2024-09-13 02:49:10|195244.8|195119.8|195244.8|195119.8|195244.8|195119.8|195244.8|195119.8|1
1726195760000|2024-09-13 02:49:20|195248|195123|195249.8|195124.8|195249.8|195124.8|195248|195123|2
1726195790000|2024-09-13 02:49:50|195238.4|195113.4|195238.4|195113.4|195238.4|195113.4|195238.4|195113.4|1
1726195800000|2024-09-13 02:50:00|195248.5|195123.5|195247.3|195122.3|195248.5|195123.5|195247.3|195122.3|2
1726195820000|2024-09-13 02:50:20|195250.1|195125.1|195248.2|195123.2|195250.7|195125.7|195248.2|195123.2|4
1726195850000|2024-09-13 02:50:50|195239.3|195114.3|195239.3|195114.3|195239.3|195114.3|195239.3|195114.3|1
1726195860000|2024-09-13 02:51:00|195236.6|195111.6|195236.6|195111.6|195236.6|195111.6|195236.6|195111.6|1
1726195870000|2024-09-13 02:51:10|195246.1|195121.1|195246.1|195121.1|195246.1|195121.1|195246.1|195121.1|1
1726195900000|2024-09-13 02:51:40|195246.9|195121.9|195246.9|195121.9|195246.9|195121.9|195246.9|195121.9|1
1726195910000|2024-09-13 02:51:50|195239|195114|195239|195114|195239|195114|195239|195114|1
1726195930000|2024-09-13 02:52:10|195246|195121|195245.2|195120.2|195246|195121|195245.2|195120.2|2
1726195960000|2024-09-13 02:52:40|195236.6|195111.6|195239|195114|195239|195114|195236.6|195111.6|2
1726195980000|2024-09-13 02:53:00|195246.3|195121.3|195246.3|195121.3|195246.3|195121.3|195246.3|195121.3|1
1726196010000|2024-09-13 02:53:30|195239|195114|195239|195114|195239|195114|195239|195114|1
1726196020000|2024-09-13 02:53:40|195237|195112|195239|195114|195239|195114|195237|195112|2
1726196040000|2024-09-13 02:54:00|195246.3|195121.3|195246.3|195121.3|195246.3|195121.3|195246.3|195121.3|1
1726196070000|2024-09-13 02:54:30|195239|195114|195239|195114|195239|195114|195239|195114|1
1726196090000|2024-09-13 02:54:50|195237|195112|195245.4|195120.4|195245.4|195120.4|195237|195112|2
1726196110000|2024-09-13 02:55:10|195246.1|195121.1|195246.1|195121.1|195246.1|195121.1|195246.1|195121.1|1
1726196120000|2024-09-13 02:55:20|195239.2|195114.2|195239.2|195114.2|195239.2|195114.2|195239.2|195114.2|1
1726196140000|2024-09-13 02:55:40|195245.2|195120.2|195245.2|195120.2|195245.2|195120.2|195245.2|195120.2|1
1726196180000|2024-09-13 02:56:20|195239.2|195114.2|195239.2|195114.2|195239.2|195114.2|195239.2|195114.2|1
1726196200000|2024-09-13 02:56:40|195246.3|195121.3|195250.2|195125.2|195251.2|195126.2|195246.3|195121.3|3
1726196210000|2024-09-13 02:56:50|195248|195123|195248.3|195123.3|195248.7|195123.7|195245.8|195120.8|5
1726196230000|2024-09-13 02:57:10|195246.2|195121.2|195246.2|195121.2|195246.2|195121.2|195246.2|195121.2|1
1726196240000|2024-09-13 02:57:20|195245.4|195120.4|195245.4|195120.4|195245.4|195120.4|195245.4|195120.4|1
1726196250000|2024-09-13 02:57:30|195247|195122|195243.9|195118.9|195248.2|195123.2|195243.9|195118.9|3
1726196260000|2024-09-13 02:57:40|195259.4|195134.4|195252.6|195127.6|195288.7|195163.7|195252.6|195127.6|7
1726196270000|2024-09-13 02:57:50|195257|195132|195251.6|195126.6|195257|195132|195251.3|195126.3|10
1726196280000|2024-09-13 02:58:00|195255.3|195130.3|195252.1|195127.1|195255.4|195130.4|195251.8|195126.8|5
1726196290000|2024-09-13 02:58:10|195255.4|195130.4|195252|195127|195255.8|195130.8|195251.8|195126.8|12
1726196300000|2024-09-13 02:58:20|195252.4|195127.4|195248.4|195123.4|195252.4|195127.4|195248.4|195123.4|3
1726196310000|2024-09-13 02:58:30|195247.7|195122.7|195252.4|195127.4|195253.7|195128.7|195247.7|195122.7|3
1726196320000|2024-09-13 02:58:40|195256.8|195131.8|195252.1|195127.1|195256.8|195131.8|195252.1|195127.1|17
1726196330000|2024-09-13 02:58:50|195252.5|195127.5|195252.5|195127.5|195252.5|195127.5|195252.5|195127.5|1
1726196340000|2024-09-13 02:59:00|195252|195127|195250.9|195125.9|195256.6|195131.6|195250.9|195125.9|5
1726196350000|2024-09-13 02:59:10|195256.1|195131.1|195250.8|195125.8|195256.1|195131.1|195250.1|195125.1|4
1726196360000|2024-09-13 02:59:20|195249.8|195124.8|195250.5|195125.5|195250.5|195125.5|195249.8|195124.8|2
1726196370000|2024-09-13 02:59:30|195256.3|195131.3|195255.8|195130.8|195257|195132|195249.7|195124.7|15
1726196380000|2024-09-13 02:59:40|195250.6|195125.6|195257|195132|195258.1|195133.1|195250.6|195125.6|4
1726196390000|2024-09-13 02:59:50|195250.8|195125.8|195256.6|195131.6|195257.9|195132.9|195250.7|195125.7|11
1726196400000|2024-09-13 03:00:00|195256|195131|195253.1|195128.1|195256|195131|195252|195127|3
1726196420000|2024-09-13 03:00:20|195254.6|195129.6|195254.6|195129.6|195254.6|195129.6|195254.6|195129.6|1
1726196430000|2024-09-13 03:00:30|195242.6|195117.6|195251.9|195126.9|195251.9|195126.9|195242.6|195117.6|2
1726196450000|2024-09-13 03:00:50|195255.4|195130.4|195255.4|195130.4|195255.4|195130.4|195255.4|195130.4|1
1726196460000|2024-09-13 03:01:00|195251.8|195126.8|195253.9|195128.9|195257.5|195132.5|195251.8|195126.8|5
1726196470000|2024-09-13 03:01:10|195254.7|195129.7|195254.6|195129.6|195255.2|195130.2|195254.6|195129.6|3
1726196490000|2024-09-13 03:01:30|195255.3|195130.3|195255.3|195130.3|195255.3|195130.3|195255.3|195130.3|1
1726196500000|2024-09-13 03:01:40|195231.9|195106.9|195231.9|195106.9|195231.9|195106.9|195231.9|195106.9|1
1726196510000|2024-09-13 03:01:50|195227.4|195102.4|195227.4|195102.4|195227.4|195102.4|195227.4|195102.4|1
1726196520000|2024-09-13 03:02:00|195249.2|195124.2|195249.9|195124.9|195249.9|195124.9|195249.2|195124.2|2
1726196540000|2024-09-13 03:02:20|195251.2|195126.2|195251.2|195126.2|195251.2|195126.2|195251.2|195126.2|1
1726196550000|2024-09-13 03:02:30|195233.3|195108.3|195241.1|195116.1|195249.5|195124.5|195231.9|195106.9|9
1726196560000|2024-09-13 03:02:40|195244.8|195119.8|195244.2|195119.2|195246.1|195121.1|195239.9|195114.9|24
1726196570000|2024-09-13 03:02:50|195241.5|195116.5|195240.7|195115.7|195241.5|195116.5|195239.5|195114.5|4
1726196580000|2024-09-13 03:03:00|195240.1|195115.1|195239.9|195114.9|195240.1|195115.1|195239.9|195114.9|2
1726196600000|2024-09-13 03:03:20|195237.4|195112.4|195237.4|195112.4|195237.4|195112.4|195237.4|195112.4|1
1726196610000|2024-09-13 03:03:30|195231.2|195106.2|195231.2|195106.2|195231.2|195106.2|195231.2|195106.2|1
1726196630000|2024-09-13 03:03:50|195240.1|195115.1|195240.1|195115.1|195240.1|195115.1|195240.1|195115.1|1
1726196660000|2024-09-13 03:04:20|195228.4|195103.4|195228.4|195103.4|195228.4|195103.4|195228.4|195103.4|1
1726196670000|2024-09-13 03:04:30|195234.4|195109.4|195234.4|195109.4|195234.4|195109.4|195234.4|195109.4|1
1726196690000|2024-09-13 03:04:50|195237.8|195112.8|195237.8|195112.8|195237.8|195112.8|195237.8|195112.8|1
1726196720000|2024-09-13 03:05:20|195239|195114|195239|195114|195239|195114|195239|195114|1
1726196730000|2024-09-13 03:05:30|195237.2|195112.2|195237.2|195112.2|195237.2|195112.2|195237.2|195112.2|1
1726196750000|2024-09-13 03:05:50|195237.9|195112.9|195231.1|195106.1|195237.9|195112.9|195231.1|195106.1|2
1726196770000|2024-09-13 03:06:10|195237.9|195112.9|195238.7|195113.7|195238.7|195113.7|195237.9|195112.9|2
1726196790000|2024-09-13 03:06:30|195235.7|195110.7|195235.7|195110.7|195235.7|195110.7|195235.7|195110.7|1
1726196800000|2024-09-13 03:06:40|195236.7|195111.7|195227.8|195102.8|195236.7|195111.7|195227.8|195102.8|2
1726196820000|2024-09-13 03:07:00|195230.4|195105.4|195230.4|195105.4|195230.4|195105.4|195230.4|195105.4|1
1726196830000|2024-09-13 03:07:10|195237.7|195112.7|195238.4|195113.4|195238.4|195113.4|195237.7|195112.7|2
1726196840000|2024-09-13 03:07:20|195236.7|195111.7|195236.7|195111.7|195236.7|195111.7|195236.7|195111.7|1
1726196850000|2024-09-13 03:07:30|195237.6|195112.6|195237.6|195112.6|195237.6|195112.6|195237.6|195112.6|1
1726196860000|2024-09-13 03:07:40|195230.2|195105.2|195232.6|195107.6|195232.6|195107.6|195230.2|195105.2|2
1726196880000|2024-09-13 03:08:00|195239.6|195114.6|195240.4|195115.4|195240.4|195115.4|195239.6|195114.6|2
1726196910000|2024-09-13 03:08:30|195235|195110|195235|195110|195235|195110|195235|195110|1
1726196940000|2024-09-13 03:09:00|195239.2|195114.2|195235.8|195110.8|195239.2|195114.2|195235.6|195110.6|3
1726196950000|2024-09-13 03:09:10|195237.4|195112.4|195244|195119|195246.1|195121.1|195237.4|195112.4|5
1726196960000|2024-09-13 03:09:20|195242.3|195117.3|195243|195118|195246.6|195121.6|195242.3|195117.3|5
1726196970000|2024-09-13 03:09:30|195241.4|195116.4|195242.4|195117.4|195242.8|195117.8|195241.4|195116.4|3
1726196990000|2024-09-13 03:09:50|195243|195118|195243|195118|195243|195118|195243|195118|1
1726197000000|2024-09-13 03:10:00|195236.9|195111.9|195236.9|195111.9|195236.9|195111.9|195236.9|195111.9|1
1726197020000|2024-09-13 03:10:20|195239.8|195114.8|195239.8|195114.8|195239.8|195114.8|195239.8|195114.8|1
1726197030000|2024-09-13 03:10:30|195243.3|195118.3|195251.3|195126.3|195255.8|195130.8|195243.3|195118.3|3
1726197060000|2024-09-13 03:11:00|195252.1|195127.1|195252.6|195127.6|195252.6|195127.6|195252.1|195127.1|2
1726197090000|2024-09-13 03:11:30|195250.1|195125.1|195245|195120|195250.1|195125.1|195235.3|195110.3|4
1726197100000|2024-09-13 03:11:40|195247.1|195122.1|195247.1|195122.1|195247.1|195122.1|195247.1|195122.1|1
1726197110000|2024-09-13 03:11:50|195250.5|195125.5|195248.6|195123.6|195250.7|195125.7|195248.3|195123.3|4
1726197120000|2024-09-13 03:12:00|195249.3|195124.3|195249.3|195124.3|195249.3|195124.3|195249.3|195124.3|1
1726197130000|2024-09-13 03:12:10|195248.1|195123.1|195248.1|195123.1|195248.1|195123.1|195248.1|195123.1|1
1726197140000|2024-09-13 03:12:20|195253.8|195128.8|195258.3|195133.3|195258.3|195133.3|195253.8|195128.8|5
1726197150000|2024-09-13 03:12:30|195257.5|195132.5|195254.8|195129.8|195258.5|195133.5|195254.8|195129.8|4
1726197160000|2024-09-13 03:12:40|195259.9|195134.9|195255.5|195130.5|195259.9|195134.9|195255.5|195130.5|2
1726197170000|2024-09-13 03:12:50|195250.7|195125.7|195255.7|195130.7|195255.7|195130.7|195249.5|195124.5|3
1726197190000|2024-09-13 03:13:10|195255.3|195130.3|195232.1|195107.1|195255.3|195130.3|195228.9|195103.9|3
1726197200000|2024-09-13 03:13:20|195229.3|195104.3|195226.9|195101.9|195229.3|195104.3|195226.9|195101.9|2
1726197210000|2024-09-13 03:13:30|195225.5|195100.5|195226.6|195101.6|195226.6|195101.6|195225.5|195100.5|2
1726197230000|2024-09-13 03:13:50|195210.2|195085.2|195214.6|195089.6|195214.6|195089.6|195210.2|195085.2|4
1726197240000|2024-09-13 03:14:00|195217.9|195092.9|195217.7|195092.7|195217.9|195092.9|195217.7|195092.7|2
1726197250000|2024-09-13 03:14:10|195223.4|195098.4|195223.4|195098.4|195223.4|195098.4|195223.4|195098.4|1
1726197270000|2024-09-13 03:14:30|195226.8|195101.8|195226.7|195101.7|195230.2|195105.2|195226.7|195101.7|4
1726197280000|2024-09-13 03:14:40|195226|195101|195225.8|195100.8|195226|195101|195222.7|195097.7|4
1726197290000|2024-09-13 03:14:50|195223.1|195098.1|195223.1|195098.1|195223.1|195098.1|195223.1|195098.1|1
1726197320000|2024-09-13 03:15:20|195221.3|195096.3|195221.3|195096.3|195221.3|195096.3|195221.3|195096.3|1
1726197330000|2024-09-13 03:15:30|195226.3|195101.3|195230.3|195105.3|195230.3|195105.3|195226.3|195101.3|5
1726197340000|2024-09-13 03:15:40|195229.4|195104.4|195230.1|195105.1|195230.3|195105.3|195225.6|195100.6|8
1726197350000|2024-09-13 03:15:50|195229.2|195104.2|195229.9|195104.9|195229.9|195104.9|195229.2|195104.2|3
1726197360000|2024-09-13 03:16:00|195231.5|195106.5|195227.8|195102.8|195231.5|195106.5|195227.8|195102.8|3
1726197370000|2024-09-13 03:16:10|195229.6|195104.6|195228.3|195103.3|195229.7|195104.7|195227.8|195102.8|5
1726197380000|2024-09-13 03:16:20|195226.2|195101.2|195230.5|195105.5|195230.5|195105.5|195226.2|195101.2|3
1726197410000|2024-09-13 03:16:50|195218.9|195093.9|195218.9|195093.9|195218.9|195093.9|195218.9|195093.9|1
1726197420000|2024-09-13 03:17:00|195215.7|195090.7|195224.1|195099.1|195224.1|195099.1|195215.7|195090.7|2
1726197430000|2024-09-13 03:17:10|195216.6|195091.6|195227.7|195102.7|195229.5|195104.5|195216.6|195091.6|9
1726197440000|2024-09-13 03:17:20|195227.5|195102.5|195225.1|195100.1|195229.8|195104.8|195225.1|195100.1|4
1726197450000|2024-09-13 03:17:30|195221|195096|195209.2|195084.2|195221|195096|195209.2|195084.2|2
1726197460000|2024-09-13 03:17:40|195208.4|195083.4|195214.9|195089.9|195214.9|195089.9|195208.4|195083.4|4
1726197470000|2024-09-13 03:17:50|195210.4|195085.4|195208.1|195083.1|195212.7|195087.7|195208.1|195083.1|7
1726197480000|2024-09-13 03:18:00|195210.8|195085.8|195210.8|195085.8|195210.8|195085.8|195210.8|195085.8|1
1726197490000|2024-09-13 03:18:10|195213.6|195088.6|195214.2|195089.2|195214.2|195089.2|195211.9|195086.9|5
1726197500000|2024-09-13 03:18:20|195210.4|195085.4|195212.6|195087.6|195212.6|195087.6|195210.4|195085.4|2
1726197510000|2024-09-13 03:18:30|195210.3|195085.3|195210.5|195085.5|195210.5|195085.5|195210.3|195085.3|2
1726197520000|2024-09-13 03:18:40|195212.7|195087.7|195212.8|195087.8|195213.5|195088.5|195212.7|195087.7|3
1726197530000|2024-09-13 03:18:50|195210.7|195085.7|195211.8|195086.8|195211.8|195086.8|195208.6|195083.6|6
1726197550000|2024-09-13 03:19:10|195210.8|195085.8|195210.8|195085.8|195210.8|195085.8|195210.8|195085.8|1
1726197570000|2024-09-13 03:19:30|195215.3|195090.3|195188.9|195063.9|195215.3|195090.3|195180.5|195055.5|6
1726197580000|2024-09-13 03:19:40|195190.3|195065.3|195192.7|195067.7|195192.7|195067.7|195190.3|195065.3|3
1726197610000|2024-09-13 03:20:10|195193|195068|195182.1|195057.1|195193|195068|195182.1|195057.1|2
1726197620000|2024-09-13 03:20:20|195191.3|195066.3|195191.3|195066.3|195191.3|195066.3|195191.3|195066.3|1
1726197650000|2024-09-13 03:20:50|195182.1|195057.1|195188.9|195063.9|195190|195065|195182.1|195057.1|3
1726197660000|2024-09-13 03:21:00|195187.8|195062.8|195192.7|195067.7|195195|195070|195187.8|195062.8|6
1726197680000|2024-09-13 03:21:20|195193.3|195068.3|195193.3|195068.3|195193.3|195068.3|195193.3|195068.3|1
1726197690000|2024-09-13 03:21:30|195190.4|195065.4|195190.4|195065.4|195190.4|195065.4|195190.4|195065.4|1
1726197710000|2024-09-13 03:21:50|195182.2|195057.2|195190.9|195065.9|195193.9|195068.9|195182.2|195057.2|3
1726197730000|2024-09-13 03:22:10|195192.1|195067.1|195191|195066|195192.1|195067.1|195191|195066|2
1726197760000|2024-09-13 03:22:40|195178.8|195053.8|195178.8|195053.8|195178.8|195053.8|195178.8|195053.8|1
1726197770000|2024-09-13 03:22:50|195181.1|195056.1|195181.1|195056.1|195181.1|195056.1|195181.1|195056.1|1
1726197780000|2024-09-13 03:23:00|195191.6|195066.6|195191.6|195066.6|195191.6|195066.6|195191.6|195066.6|1
1726197790000|2024-09-13 03:23:10|195192.3|195067.3|195192.3|195067.3|195192.3|195067.3|195192.3|195067.3|1
1726197800000|2024-09-13 03:23:20|195193.3|195068.3|195193.3|195068.3|195193.3|195068.3|195193.3|195068.3|1
1726197810000|2024-09-13 03:23:30|195192.6|195067.6|195187.9|195062.9|195192.6|195067.6|195187.9|195062.9|4
1726197830000|2024-09-13 03:23:50|195193.8|195068.8|195193|195068|195193.8|195068.8|195193|195068|2
1726197840000|2024-09-13 03:24:00|195190.4|195065.4|195193.3|195068.3|195193.3|195068.3|195190.4|195065.4|2
1726197850000|2024-09-13 03:24:10|195194.3|195069.3|195194.3|195069.3|195194.3|195069.3|195194.3|195069.3|1
1726197880000|2024-09-13 03:24:40|195182.8|195057.8|195182.8|195057.8|195182.8|195057.8|195182.8|195057.8|1
1726197900000|2024-09-13 03:25:00|195193.9|195068.9|195190.7|195065.7|195196.6|195071.6|195168.8|195043.8|8
1726197930000|2024-09-13 03:25:30|195191.7|195066.7|195194.9|195069.9|195194.9|195069.9|195191.7|195066.7|3
1726197940000|2024-09-13 03:25:40|195195.9|195070.9|195193.7|195068.7|195195.9|195070.9|195193.7|195068.7|2
1726197950000|2024-09-13 03:25:50|195196.7|195071.7|195197.2|195072.2|195197.2|195072.2|195196.7|195071.7|2
1726197960000|2024-09-13 03:26:00|195194.3|195069.3|195197.9|195072.9|195197.9|195072.9|195194.3|195069.3|3
1726197990000|2024-09-13 03:26:30|195187.5|195062.5|195187.5|195062.5|195187.5|195062.5|195187.5|195062.5|1
1726198000000|2024-09-13 03:26:40|195183.1|195058.1|195191.8|195066.8|195192.8|195067.8|195183.1|195058.1|4
1726198030000|2024-09-13 03:27:10|195192.1|195067.1|195186|195061|195192.1|195067.1|195186|195061|2
1726198060000|2024-09-13 03:27:40|195192.8|195067.8|195192.8|195067.8|195192.8|195067.8|195192.8|195067.8|1
1726198070000|2024-09-13 03:27:50|195193.7|195068.7|195193.7|195068.7|195193.7|195068.7|195193.7|195068.7|1
1726198100000|2024-09-13 03:28:20|195188|195063|195188|195063|195188|195063|195188|195063|1
1726198110000|2024-09-13 03:28:30|195195.7|195070.7|195195.7|195070.7|195195.7|195070.7|195195.7|195070.7|1
1726198120000|2024-09-13 03:28:40|195194.6|195069.6|195194.6|195069.6|195194.6|195069.6|195194.6|195069.6|1
1726198130000|2024-09-13 03:28:50|195191|195066|195191|195066|195191|195066|195191|195066|1
1726198140000|2024-09-13 03:29:00|195178.8|195053.8|195178.8|195053.8|195178.8|195053.8|195178.8|195053.8|1
1726198170000|2024-09-13 03:29:30|195190.8|195065.8|195190.8|195065.8|195190.8|195065.8|195190.8|195065.8|1
1726198180000|2024-09-13 03:29:40|195191|195066|195191|195066|195191|195066|195191|195066|1
1726198190000|2024-09-13 03:29:50|195193.4|195068.4|195193.4|195068.4|195193.4|195068.4|195193.4|195068.4|1
1726198200000|2024-09-13 03:30:00|195195.6|195070.6|195195.6|195070.6|195195.6|195070.6|195184.1|195059.1|5
1726198210000|2024-09-13 03:30:10|195193.9|195068.9|195194.3|195069.3|195194.3|195069.3|195192.2|195067.2|4
1726198230000|2024-09-13 03:30:30|195193.1|195068.1|195189|195064|195193.1|195068.1|195189|195064|3
1726198240000|2024-09-13 03:30:40|195192.6|195067.6|195192.6|195067.6|195192.6|195067.6|195192.6|195067.6|1
1726198250000|2024-09-13 03:30:50|195193.5|195068.5|195193.5|195068.5|195193.5|195068.5|195193.5|195068.5|1
1726198260000|2024-09-13 03:31:00|195193.1|195068.1|195196|195071|195196|195071|195191.9|195066.9|5
1726198270000|2024-09-13 03:31:10|195191|195066|195191|195066|195191|195066|195191|195066|1
1726198280000|2024-09-13 03:31:20|195187.6|195062.6|195193.6|195068.6|195193.6|195068.6|195187.6|195062.6|2
1726198320000|2024-09-13 03:32:00|195187.6|195062.6|195187.6|195062.6|195187.6|195062.6|195187.6|195062.6|1
1726198340000|2024-09-13 03:32:20|195194|195069|195194|195069|195194|195069|195194|195069|1
1726198360000|2024-09-13 03:32:40|195195.1|195070.1|195195.1|195070.1|195195.1|195070.1|195195.1|195070.1|1
1726198370000|2024-09-13 03:32:50|195194.8|195069.8|195195.4|195070.4|195198.1|195073.1|195194.8|195069.8|4
1726198390000|2024-09-13 03:33:10|195193.5|195068.5|195194.6|195069.6|195194.6|195069.6|195193.5|195068.5|2
1726198400000|2024-09-13 03:33:20|195195.8|195070.8|195195.8|195070.8|195195.8|195070.8|195195.8|195070.8|1
1726198410000|2024-09-13 03:33:30|195193.9|195068.9|195198.8|195073.8|195198.8|195073.8|195193.9|195068.9|2
1726198420000|2024-09-13 03:33:40|195199.6|195074.6|195227.3|195102.3|195227.3|195102.3|195199.6|195074.6|5
1726198450000|2024-09-13 03:34:10|195213|195088|195213|195088|195213|195088|195213|195088|1
1726198480000|2024-09-13 03:34:40|195222.6|195097.6|195222.6|195097.6|195222.6|195097.6|195222.6|195097.6|1
1726198490000|2024-09-13 03:34:50|195221.3|195096.3|195221.3|195096.3|195221.3|195096.3|195221.3|195096.3|1
1726198500000|2024-09-13 03:35:00|195222.8|195097.8|195222.8|195097.8|195222.8|195097.8|195222.8|195097.8|1
1726198510000|2024-09-13 03:35:10|195213.4|195088.4|195213.4|195088.4|195213.4|195088.4|195213.4|195088.4|1
1726198530000|2024-09-13 03:35:30|195224.1|195099.1|195224.1|195099.1|195224.1|195099.1|195224.1|195099.1|1
1726198550000|2024-09-13 03:35:50|195221.3|195096.3|195221.3|195096.3|195221.3|195096.3|195221.3|195096.3|1
1726198560000|2024-09-13 03:36:00|195207.8|195082.8|195207.8|195082.8|195207.8|195082.8|195207.8|195082.8|1
1726198590000|2024-09-13 03:36:30|195221.4|195096.4|195221.4|195096.4|195221.4|195096.4|195221.4|195096.4|1
1726198620000|2024-09-13 03:37:00|195207.8|195082.8|195207.8|195082.8|195207.8|195082.8|195207.8|195082.8|1
1726198630000|2024-09-13 03:37:10|195213.8|195088.8|195213.8|195088.8|195213.8|195088.8|195213.8|195088.8|1
1726198640000|2024-09-13 03:37:20|195223.9|195098.9|195226.4|195101.4|195226.4|195101.4|195223.9|195098.9|2
1726198660000|2024-09-13 03:37:40|195228.1|195103.1|195228.1|195103.1|195228.1|195103.1|195228.1|195103.1|1
1726198670000|2024-09-13 03:37:50|195222.3|195097.3|195222.3|195097.3|195222.3|195097.3|195222.3|195097.3|1
1726198690000|2024-09-13 03:38:10|195229.4|195104.4|195224.4|195099.4|195229.4|195104.4|195224.4|195099.4|3
1726198700000|2024-09-13 03:38:20|195225.9|195100.9|195225.9|195100.9|195225.9|195100.9|195225.9|195100.9|1
1726198720000|2024-09-13 03:38:40|195226|195101|195226|195101|195226|195101|195226|195101|1
1726198730000|2024-09-13 03:38:50|195220.2|195095.2|195220.2|195095.2|195220.2|195095.2|195220.2|195095.2|1
1726198750000|2024-09-13 03:39:10|195225.7|195100.7|195225.7|195100.7|195225.7|195100.7|195225.7|195100.7|1
1726198780000|2024-09-13 03:39:40|195220.2|195095.2|195220.2|195095.2|195220.2|195095.2|195220.2|195095.2|1
1726198790000|2024-09-13 03:39:50|195222.6|195097.6|195222.6|195097.6|195222.6|195097.6|195222.6|195097.6|1
1726198810000|2024-09-13 03:40:10|195224.3|195099.3|195224.3|195099.3|195224.3|195099.3|195224.3|195099.3|1
1726198820000|2024-09-13 03:40:20|195223.8|195098.8|195222.6|195097.6|195223.8|195098.8|195222.6|195097.6|2
1726198830000|2024-09-13 03:40:30|195223.9|195098.9|195226|195101|195226|195101|195223.9|195098.9|2
1726198840000|2024-09-13 03:40:40|195221.1|195096.1|195221.1|195096.1|195221.1|195096.1|195221.1|195096.1|1
1726198860000|2024-09-13 03:41:00|195226|195101|195226|195101|195226|195101|195226|195101|1
1726198890000|2024-09-13 03:41:30|195221.1|195096.1|195221.1|195096.1|195221.1|195096.1|195221.1|195096.1|1
1726198900000|2024-09-13 03:41:40|195227.8|195102.8|195227.8|195102.8|195227.8|195102.8|195227.8|195102.8|1
1726198910000|2024-09-13 03:41:50|195226.1|195101.1|195226.1|195101.1|195226.1|195101.1|195226.1|195101.1|1
1726198930000|2024-09-13 03:42:10|195224.4|195099.4|195224.4|195099.4|195224.4|195099.4|195224.4|195099.4|1
1726198940000|2024-09-13 03:42:20|195226.1|195101.1|195226.1|195101.1|195226.1|195101.1|195226.1|195101.1|1
1726198950000|2024-09-13 03:42:30|195221.2|195096.2|195221.2|195096.2|195221.2|195096.2|195221.2|195096.2|1
1726198970000|2024-09-13 03:42:50|195225.2|195100.2|195225.2|195100.2|195225.2|195100.2|195225.2|195100.2|1
1726198980000|2024-09-13 03:43:00|195223.4|195098.4|195223.4|195098.4|195223.4|195098.4|195223.4|195098.4|1
1726198990000|2024-09-13 03:43:10|195225|195100|195225|195100|195225|195100|195223.7|195098.7|3
1726199000000|2024-09-13 03:43:20|195223.7|195098.7|195218.1|195093.1|195225|195100|195218.1|195093.1|7
1726199010000|2024-09-13 03:43:30|195212.8|195087.8|195212.8|195087.8|195212.8|195087.8|195212.8|195087.8|1
1726199020000|2024-09-13 03:43:40|195217.1|195092.1|195224.4|195099.4|195224.4|195099.4|195217.1|195092.1|2
1726199060000|2024-09-13 03:44:20|195217.1|195092.1|195217.1|195092.1|195217.1|195092.1|195217.1|195092.1|1
1726199080000|2024-09-13 03:44:40|195224.4|195099.4|195224.4|195099.4|195224.4|195099.4|195224.4|195099.4|1
1726199100000|2024-09-13 03:45:00|195222.2|195097.2|195224.3|195099.3|195224.3|195099.3|195222.2|195097.2|2
1726199110000|2024-09-13 03:45:10|195225.1|195100.1|195220.7|195095.7|195225.1|195100.1|195220.7|195095.7|2
1726199130000|2024-09-13 03:45:30|195225|195100|195225|195100|195225|195100|195225|195100|1
1726199140000|2024-09-13 03:45:40|195224.2|195099.2|195224.4|195099.4|195224.4|195099.4|195222.3|195097.3|3
1726199170000|2024-09-13 03:46:10|195217.3|195092.3|195217.3|195092.3|195217.3|195092.3|195217.3|195092.3|1
1726199190000|2024-09-13 03:46:30|195224.4|195099.4|195224.4|195099.4|195224.4|195099.4|195224.4|195099.4|1
1726199220000|2024-09-13 03:47:00|195217.3|195092.3|195217.3|195092.3|195217.3|195092.3|195217.3|195092.3|1
1726199240000|2024-09-13 03:47:20|195224.8|195099.8|195224.8|195099.8|195224.8|195099.8|195224.8|195099.8|1
1726199250000|2024-09-13 03:47:30|195222.9|195097.9|195217.6|195092.6|195222.9|195097.9|195217.6|195092.6|2
1726199260000|2024-09-13 03:47:40|195218.6|195093.6|195218.6|195093.6|195218.6|195093.6|195218.6|195093.6|1
1726199270000|2024-09-13 03:47:50|195219.8|195094.8|195222.4|195097.4|195222.4|195097.4|195219.8|195094.8|2
1726199280000|2024-09-13 03:48:00|195225.2|195100.2|195225.2|195100.2|195225.2|195100.2|195225.2|195100.2|1
1726199300000|2024-09-13 03:48:20|195225.3|195100.3|195225.3|195100.3|195225.3|195100.3|195225.3|195100.3|1
1726199310000|2024-09-13 03:48:30|195217.8|195092.8|195217.8|195092.8|195217.8|195092.8|195217.8|195092.8|1
1726199330000|2024-09-13 03:48:50|195224.9|195099.9|195224.9|195099.9|195224.9|195099.9|195224.9|195099.9|1
1726199360000|2024-09-13 03:49:20|195217.8|195092.8|195217.8|195092.8|195217.8|195092.8|195217.8|195092.8|1
1726199390000|2024-09-13 03:49:50|195224.9|195099.9|195222.5|195097.5|195224.9|195099.9|195222.5|195097.5|2
1726199400000|2024-09-13 03:50:00|195224.6|195099.6|195224.6|195099.6|195224.6|195099.6|195224.6|195099.6|1
1726199420000|2024-09-13 03:50:20|195217.2|195092.2|195217.2|195092.2|195217.2|195092.2|195217.2|195092.2|1
1726199440000|2024-09-13 03:50:40|195223.3|195098.3|195223.3|195098.3|195223.3|195098.3|195223.3|195098.3|1
1726199470000|2024-09-13 03:51:10|195217.2|195092.2|195217.2|195092.2|195217.2|195092.2|195217.2|195092.2|1
1726199500000|2024-09-13 03:51:40|195224.2|195099.2|195188.2|195063.2|195224.2|195099.2|195188.2|195063.2|5
1726199510000|2024-09-13 03:51:50|195187.2|195062.2|195187.2|195062.2|195187.2|195062.2|195187.2|195062.2|1
1726199530000|2024-09-13 03:52:10|195183|195058|195183|195058|195183|195058|195183|195058|1
1726199560000|2024-09-13 03:52:40|195186.5|195061.5|195186.5|195061.5|195186.5|195061.5|195186.5|195061.5|1
1726199570000|2024-09-13 03:52:50|195185.2|195060.2|195185.2|195060.2|195185.2|195060.2|195185.2|195060.2|1
1726199590000|2024-09-13 03:53:10|195177|195052|195177|195052|195177|195052|195177|195052|1
1726199610000|2024-09-13 03:53:30|195186.5|195061.5|195186.5|195061.5|195186.5|195061.5|195186.5|195061.5|1
1726199640000|2024-09-13 03:54:00|195177|195052|195177|195052|195177|195052|195177|195052|1
1726199660000|2024-09-13 03:54:20|195179.5|195054.5|195179.5|195054.5|195179.5|195054.5|195179.5|195054.5|1
1726199670000|2024-09-13 03:54:30|195187.8|195062.8|195187.8|195062.8|195187.8|195062.8|195187.8|195062.8|1
1726199680000|2024-09-13 03:54:40|195188.9|195063.9|195187.4|195062.4|195188.9|195063.9|195187.4|195062.4|2
1726199700000|2024-09-13 03:55:00|195178.7|195053.7|195178.7|195053.7|195178.7|195053.7|195178.7|195053.7|1
1726199720000|2024-09-13 03:55:20|195187.1|195062.1|195187.1|195062.1|195187.1|195062.1|195187.1|195062.1|1
1726199750000|2024-09-13 03:55:50|195178.7|195053.7|195178.7|195053.7|195178.7|195053.7|195178.7|195053.7|1
1726199780000|2024-09-13 03:56:20|195186.2|195061.2|195186.2|195061.2|195186.2|195061.2|195186.2|195061.2|1
1726199810000|2024-09-13 03:56:50|195178.7|195053.7|195178.7|195053.7|195178.7|195053.7|195178.7|195053.7|1
1726199830000|2024-09-13 03:57:10|195185.9|195060.9|195185.9|195060.9|195185.9|195060.9|195185.9|195060.9|1
1726199860000|2024-09-13 03:57:40|195187.3|195062.3|195181.4|195056.4|195187.3|195062.3|195181.4|195056.4|2
1726199890000|2024-09-13 03:58:10|195187.4|195062.4|195187.4|195062.4|195187.4|195062.4|195187.4|195062.4|1
1726199920000|2024-09-13 03:58:40|195181.4|195056.4|195181.4|195056.4|195181.4|195056.4|195181.4|195056.4|1
1726199940000|2024-09-13 03:59:00|195187.3|195062.3|195187.3|195062.3|195187.3|195062.3|195187.3|195062.3|1
1726199980000|2024-09-13 03:59:40|195181.4|195056.4|195181.4|195056.4|195181.4|195056.4|195181.4|195056.4|1
1726200000000|2024-09-13 04:00:00|195187.3|195062.3|195184.4|195059.4|195187.3|195062.3|195184.4|195059.4|3
1726200030000|2024-09-13 04:00:30|195175.6|195050.6|195175.6|195050.6|195175.6|195050.6|195175.6|195050.6|1
1726200050000|2024-09-13 04:00:50|195184.7|195059.7|195184.7|195059.7|195184.7|195059.7|195184.7|195059.7|1
1726200060000|2024-09-13 04:01:00|195186.2|195061.2|195186.2|195061.2|195186.2|195061.2|195186.2|195061.2|1
1726200070000|2024-09-13 04:01:10|195187.4|195062.4|195187.4|195062.4|195187.4|195062.4|195187.4|195062.4|1
1726200080000|2024-09-13 04:01:20|195180.9|195055.9|195180.9|195055.9|195180.9|195055.9|195180.9|195055.9|1
1726200090000|2024-09-13 04:01:30|195183.1|195058.1|195228.2|195103.2|195231.2|195106.2|195183.1|195058.1|4
1726200110000|2024-09-13 04:01:50|195225.1|195100.1|195225.1|195100.1|195225.1|195100.1|195225.1|195100.1|1
1726200120000|2024-09-13 04:02:00|195224.1|195099.1|195217.4|195092.4|195224.1|195099.1|195200.8|195075.8|4
1726200130000|2024-09-13 04:02:10|195216.8|195091.8|195213.3|195088.3|195216.8|195091.8|195213.3|195088.3|2
1726200160000|2024-09-13 04:02:40|195201.9|195076.9|195201.9|195076.9|195201.9|195076.9|195201.9|195076.9|1
1726200170000|2024-09-13 04:02:50|195214|195089|195214|195089|195214|195089|195214|195089|1
1726200180000|2024-09-13 04:03:00|195217.6|195092.6|195214.8|195089.8|195218|195093|195214.8|195089.8|4
1726200190000|2024-09-13 04:03:10|195211.9|195086.9|195213|195088|195213|195088|195211.9|195086.9|2
1726200210000|2024-09-13 04:03:30|195212|195087|195212|195087|195212|195087|195212|195087|1
1726200220000|2024-09-13 04:03:40|195213|195088|195211.4|195086.4|195213|195088|195211.4|195086.4|2
1726200250000|2024-09-13 04:04:10|195214.1|195089.1|195213.4|195088.4|195214.1|195089.1|195213.4|195088.4|2
1726200280000|2024-09-13 04:04:40|195204.1|195079.1|195204.1|195079.1|195204.1|195079.1|195204.1|195079.1|1
1726200290000|2024-09-13 04:04:50|195206.2|195081.2|195200.7|195075.7|195206.2|195081.2|195200.7|195075.7|3
1726200300000|2024-09-13 04:05:00|195208.3|195083.3|195194.9|195069.9|195208.3|195083.3|195193.9|195068.9|8
1726200310000|2024-09-13 04:05:10|195193.7|195068.7|195193.7|195068.7|195193.7|195068.7|195193.7|195068.7|1
1726200330000|2024-09-13 04:05:30|195194.2|195069.2|195194.2|195069.2|195194.2|195069.2|195194.2|195069.2|1
1726200340000|2024-09-13 04:05:40|195186.7|195061.7|195186.7|195061.7|195186.7|195061.7|195186.7|195061.7|1
1726200350000|2024-09-13 04:05:50|195191.9|195066.9|195192.7|195067.7|195192.7|195067.7|195191.9|195066.9|2
1726200370000|2024-09-13 04:06:10|195194.1|195069.1|195210.4|195085.4|195212.8|195087.8|195194.1|195069.1|4
1726200400000|2024-09-13 04:06:40|195209.6|195084.6|195200.7|195075.7|195209.6|195084.6|195200.7|195075.7|2
1726200420000|2024-09-13 04:07:00|195206.6|195081.6|195204.6|195079.6|195206.6|195081.6|195203|195078|7
1726200430000|2024-09-13 04:07:10|195203.8|195078.8|195204.6|195079.6|195204.6|195079.6|195203.8|195078.8|2
1726200440000|2024-09-13 04:07:20|195201.4|195076.4|195201.4|195076.4|195201.4|195076.4|195201.4|195076.4|1
1726200450000|2024-09-13 04:07:30|195198.3|195073.3|195201.1|195076.1|195207.2|195082.2|195198.3|195073.3|5
1726200460000|2024-09-13 04:07:40|195203.1|195078.1|195204|195079|195204|195079|195203.1|195078.1|3
1726200480000|2024-09-13 04:08:00|195202.9|195077.9|195202.9|195077.9|195202.9|195077.9|195202.9|195077.9|1
1726200490000|2024-09-13 04:08:10|195196.8|195071.8|195196.8|195071.8|195196.8|195071.8|195196.8|195071.8|1
1726200510000|2024-09-13 04:08:30|195202.1|195077.1|195202.1|195077.1|195202.1|195077.1|195202.1|195077.1|1
1726200560000|2024-09-13 04:09:20|195196.8|195071.8|195201.7|195076.7|195201.7|195076.7|195196.8|195071.8|2
1726200590000|2024-09-13 04:09:50|195202.4|195077.4|195198.8|195073.8|195202.4|195077.4|195198.8|195073.8|2
1726200620000|2024-09-13 04:10:20|195202.2|195077.2|195202.2|195077.2|195202.2|195077.2|195202.2|195077.2|1
1726200650000|2024-09-13 04:10:50|195198.8|195073.8|195198.8|195073.8|195198.8|195073.8|195198.8|195073.8|1
1726200660000|2024-09-13 04:11:00|195196.8|195071.8|195196.8|195071.8|195196.8|195071.8|195196.8|195071.8|1
1726200670000|2024-09-13 04:11:10|195201.8|195076.8|195201.8|195076.8|195201.8|195076.8|195201.8|195076.8|1
1726200710000|2024-09-13 04:11:50|195196.8|195071.8|195199.2|195074.2|195199.2|195074.2|195196.8|195071.8|2
1726200730000|2024-09-13 04:12:10|195200.5|195075.5|195200.5|195075.5|195200.5|195075.5|195200.5|195075.5|1
1726200750000|2024-09-13 04:12:30|195199.9|195074.9|195199.9|195074.9|195199.9|195074.9|195199.9|195074.9|1
1726200760000|2024-09-13 04:12:40|195197.2|195072.2|195197.2|195072.2|195197.2|195072.2|195197.2|195072.2|1
1726200780000|2024-09-13 04:13:00|195199.6|195074.6|195199.6|195074.6|195199.6|195074.6|195199.6|195074.6|1
1726200820000|2024-09-13 04:13:40|195197.2|195072.2|195197.2|195072.2|195197.2|195072.2|195197.2|195072.2|1
1726200840000|2024-09-13 04:14:00|195206.8|195081.8|195211.4|195086.4|195214.4|195089.4|195206.8|195081.8|3
1726200870000|2024-09-13 04:14:30|195209|195084|195209|195084|195209|195084|195209|195084|1
1726200890000|2024-09-13 04:14:50|195209.9|195084.9|195209.9|195084.9|195209.9|195084.9|195209.9|195084.9|1
1726200940000|2024-09-13 04:15:40|195209|195084|195206.3|195081.3|195209|195084|195206.3|195081.3|2
1726200950000|2024-09-13 04:15:50|195208.6|195083.6|195204.2|195079.2|195208.6|195083.6|195204.2|195079.2|6
1726200970000|2024-09-13 04:16:10|195203.8|195078.8|195204.4|195079.4|195204.4|195079.4|195203.8|195078.8|2
1726200980000|2024-09-13 04:16:20|195203.7|195078.7|195202.7|195077.7|195203.7|195078.7|195200.8|195075.8|6
1726200990000|2024-09-13 04:16:30|195195.3|195070.3|195202.9|195077.9|195202.9|195077.9|195195.3|195070.3|2
1726201010000|2024-09-13 04:16:50|195202.7|195077.7|195202.7|195077.7|195202.7|195077.7|195202.7|195077.7|1
1726201030000|2024-09-13 04:17:10|195197.2|195072.2|195199.6|195074.6|195199.6|195074.6|195197.2|195072.2|2
1726201040000|2024-09-13 04:17:20|195204.8|195079.8|195207.8|195082.8|195207.8|195082.8|195204.8|195079.8|2
1726201070000|2024-09-13 04:17:50|195205.1|195080.1|195205.1|195080.1|195205.1|195080.1|195205.1|195080.1|1
1726201090000|2024-09-13 04:18:10|195200.5|195075.5|195205.2|195080.2|195205.2|195080.2|195200.5|195075.5|3
1726201110000|2024-09-13 04:18:30|195202.4|195077.4|195202.4|195077.4|195202.4|195077.4|195202.4|195077.4|1
1726201120000|2024-09-13 04:18:40|195199.7|195074.7|195199.7|195074.7|195199.7|195074.7|195199.7|195074.7|1
1726201140000|2024-09-13 04:19:00|195198.1|195073.1|195198.1|195073.1|195198.1|195073.1|195198.1|195073.1|1
1726201160000|2024-09-13 04:19:20|195201.8|195076.8|195201.8|195076.8|195201.8|195076.8|195201.8|195076.8|1
1726201170000|2024-09-13 04:19:30|195204|195079|195203.9|195078.9|195204|195079|195202.5|195077.5|3
1726201180000|2024-09-13 04:19:40|195201.8|195076.8|195201.8|195076.8|195201.8|195076.8|195201.8|195076.8|1
1726201190000|2024-09-13 04:19:50|195204.9|195079.9|195204.9|195079.9|195204.9|195079.9|195204.9|195079.9|1
1726201210000|2024-09-13 04:20:10|195201.6|195076.6|195204.6|195079.6|195204.9|195079.9|195201.3|195076.3|4
1726201250000|2024-09-13 04:20:50|195198.1|195073.1|195198.1|195073.1|195198.1|195073.1|195198.1|195073.1|1
1726201270000|2024-09-13 04:21:10|195204.8|195079.8|195205.5|195080.5|195205.5|195080.5|195204.8|195079.8|2
1726201310000|2024-09-13 04:21:50|195200.1|195075.1|195206.4|195081.4|195206.4|195081.4|195200.1|195075.1|2
1726201320000|2024-09-13 04:22:00|195207|195082|195207|195082|195207|195082|195207|195082|1
1726201330000|2024-09-13 04:22:10|195206.5|195081.5|195199.4|195074.4|195206.5|195081.5|195199.4|195074.4|2
1726201340000|2024-09-13 04:22:20|195200.2|195075.2|195197|195072|195202.1|195077.1|195197|195072|7
1726201350000|2024-09-13 04:22:30|195198.8|195073.8|195192.8|195067.8|195198.8|195073.8|195190.4|195065.4|7
1726201360000|2024-09-13 04:22:40|195191|195066|195192.6|195067.6|195192.6|195067.6|195191|195066|2
1726201380000|2024-09-13 04:23:00|195190.2|195065.2|195190.2|195065.2|195190.2|195065.2|195190.2|195065.2|1
1726201390000|2024-09-13 04:23:10|195198.7|195073.7|195197.5|195072.5|195198.7|195073.7|195197.5|195072.5|2
1726201400000|2024-09-13 04:23:20|195196.1|195071.1|195167.5|195042.5|195196.1|195071.1|195167.5|195042.5|7
1726201420000|2024-09-13 04:23:40|195166.1|195041.1|195166.1|195041.1|195166.1|195041.1|195166.1|195041.1|1
1726201430000|2024-09-13 04:23:50|195167.9|195042.9|195166.6|195041.6|195167.9|195042.9|195166.6|195041.6|2
1726201440000|2024-09-13 04:24:00|195168|195043|195172.4|195047.4|195172.4|195047.4|195168|195043|2
1726201470000|2024-09-13 04:24:30|195160.4|195035.4|195160.4|195035.4|195160.4|195035.4|195160.4|195035.4|1
1726201490000|2024-09-13 04:24:50|195171|195046|195171|195046|195171|195046|195171|195046|1
1726201510000|2024-09-13 04:25:10|195171.9|195046.9|195171.9|195046.9|195171.9|195046.9|195171.9|195046.9|1
1726201530000|2024-09-13 04:25:30|195163.1|195038.1|195176|195051|195176|195051|195163.1|195038.1|3
1726201540000|2024-09-13 04:25:40|195175.9|195050.9|195175.9|195050.9|195175.9|195050.9|195175.9|195050.9|1
1726201560000|2024-09-13 04:26:00|195175.6|195050.6|195175.6|195050.6|195175.6|195050.6|195175.6|195050.6|1
1726201570000|2024-09-13 04:26:10|195184.1|195059.1|195174.1|195049.1|195184.1|195059.1|195174.1|195049.1|4
1726201600000|2024-09-13 04:26:40|195163.3|195038.3|195163.3|195038.3|195163.3|195038.3|195163.3|195038.3|1
1726201610000|2024-09-13 04:26:50|195165.4|195040.4|195165.4|195040.4|195165.4|195040.4|195165.4|195040.4|1
1726201630000|2024-09-13 04:27:10|195175.7|195050.7|195177|195052|195177|195052|195175.7|195050.7|2
1726201640000|2024-09-13 04:27:20|195176.3|195051.3|195176.3|195051.3|195176.3|195051.3|195176.3|195051.3|1
1726201650000|2024-09-13 04:27:30|195174.6|195049.6|195171.2|195046.2|195174.6|195049.6|195170|195045|3
1726201660000|2024-09-13 04:27:40|195170|195045|195169.3|195044.3|195171.2|195046.2|195169.3|195044.3|4
1726201670000|2024-09-13 04:27:50|195169|195044|195167.6|195042.6|195169.7|195044.7|195167.6|195042.6|5
1726201680000|2024-09-13 04:28:00|195166.9|195041.9|195167.5|195042.5|195169.7|195044.7|195166.9|195041.9|6
1726201690000|2024-09-13 04:28:10|195169.8|195044.8|195167.2|195042.2|195170.5|195045.5|195167.2|195042.2|4
1726201720000|2024-09-13 04:28:40|195165.1|195040.1|195159.4|195034.4|195165.1|195040.1|195159.4|195034.4|2
1726201750000|2024-09-13 04:29:10|195166.5|195041.5|195166.5|195041.5|195166.5|195041.5|195166.5|195041.5|1
1726201790000|2024-09-13 04:29:50|195164.9|195039.9|195164.9|195039.9|195164.9|195039.9|195164.9|195039.9|1
1726201800000|2024-09-13 04:30:00|195169.9|195044.9|195169.7|195044.7|195169.9|195044.9|195169.7|195044.7|2
1726201810000|2024-09-13 04:30:10|195170.4|195045.4|195170.4|195045.4|195170.4|195045.4|195170.4|195045.4|1
1726201820000|2024-09-13 04:30:20|195169.7|195044.7|195167|195042|195169.7|195044.7|195167|195042|2
1726201830000|2024-09-13 04:30:30|195167.6|195042.6|195126|195001|195167.6|195042.6|195123.2|194998.2|6
1726201840000|2024-09-13 04:30:40|195126.8|195001.8|195124.2|194999.2|195127.3|195002.3|195122.2|194997.2|6
1726201850000|2024-09-13 04:30:50|195122.6|194997.6|195126.9|195001.9|195129.2|195004.2|195122.6|194997.6|6
1726201880000|2024-09-13 04:31:20|195125.9|195000.9|195099.7|194974.7|195127.3|195002.3|195094.2|194969.2|12
1726201890000|2024-09-13 04:31:30|195099.3|194974.3|195100.9|194975.9|195100.9|194975.9|195099.3|194974.3|2
1726201920000|2024-09-13 04:32:00|195101.5|194976.5|195036.3|194911.3|195101.5|194976.5|195031.9|194906.9|6
1726201940000|2024-09-13 04:32:20|195033.9|194908.9|195032|194907|195033.9|194908.9|195032|194907|2
1726201950000|2024-09-13 04:32:30|195032.4|194907.4|195035.2|194910.2|195035.2|194910.2|195032.4|194907.4|3
1726201960000|2024-09-13 04:32:40|195038.6|194913.6|195045.2|194920.2|195045.2|194920.2|195038.6|194913.6|3
1726201970000|2024-09-13 04:32:50|195041.6|194916.6|195041.6|194916.6|195041.6|194916.6|195041.6|194916.6|1
1726201990000|2024-09-13 04:33:10|195035.9|194910.9|195035.9|194910.9|195035.9|194910.9|195035.9|194910.9|1
1726202000000|2024-09-13 04:33:20|195042.9|194917.9|195052.3|194927.3|195057.2|194932.2|195042.9|194917.9|11
1726202010000|2024-09-13 04:33:30|195054.3|194929.3|195054.3|194929.3|195056.2|194931.2|195054.3|194929.3|4
1726202040000|2024-09-13 04:34:00|195043.9|194918.9|195043.9|194918.9|195043.9|194918.9|195043.9|194918.9|1
1726202060000|2024-09-13 04:34:20|195057|194932|195057|194932|195057|194932|195057|194932|1
1726202070000|2024-09-13 04:34:30|195054.6|194929.6|195054.6|194929.6|195054.6|194929.6|195054.6|194929.6|1
1726202090000|2024-09-13 04:34:50|195048.7|194923.7|195048.7|194923.7|195048.7|194923.7|195048.7|194923.7|1
1726202100000|2024-09-13 04:35:00|195043.9|194918.9|195043.9|194918.9|195043.9|194918.9|195043.9|194918.9|1
1726202120000|2024-09-13 04:35:20|195058.3|194933.3|195059.2|194934.2|195062.9|194937.9|195057.9|194932.9|9
1726202130000|2024-09-13 04:35:30|195058.4|194933.4|195058.4|194933.4|195058.4|194933.4|195058.4|194933.4|1
1726202140000|2024-09-13 04:35:40|195056.5|194931.5|195058.3|194933.3|195058.3|194933.3|195056.5|194931.5|2
1726202150000|2024-09-13 04:35:50|195062.8|194937.8|195053.4|194928.4|195062.8|194937.8|195053.4|194928.4|2
1726202160000|2024-09-13 04:36:00|195061.5|194936.5|195028.1|194903.1|195061.5|194936.5|195028.1|194903.1|7
1726202170000|2024-09-13 04:36:10|195026.5|194901.5|195022.5|194897.5|195026.5|194901.5|195022.5|194897.5|4
1726202200000|2024-09-13 04:36:40|195010.9|194885.9|195015.7|194890.7|195019.2|194894.2|195010.9|194885.9|5
1726202210000|2024-09-13 04:36:50|195016.1|194891.1|195016.1|194891.1|195016.1|194891.1|195016.1|194891.1|1
1726202220000|2024-09-13 04:37:00|195018.1|194893.1|194991.5|194866.5|195018.7|194893.7|194991.5|194866.5|6
1726202230000|2024-09-13 04:37:10|194991.9|194866.9|194993|194868|194993|194868|194991.9|194866.9|2
1726202240000|2024-09-13 04:37:20|194993.2|194868.2|194993.3|194868.3|194994.6|194869.6|194993.2|194868.2|3
1726202250000|2024-09-13 04:37:30|194994.6|194869.6|194977.3|194852.3|194994.6|194869.6|194976|194851|10
1726202260000|2024-09-13 04:37:40|194974.9|194849.9|194979.6|194854.6|194979.6|194854.6|194974.9|194849.9|3
1726202270000|2024-09-13 04:37:50|194979.2|194854.2|194983.5|194858.5|194983.5|194858.5|194979.2|194854.2|2
1726202280000|2024-09-13 04:38:00|194986.5|194861.5|194982.9|194857.9|194986.7|194861.7|194982.9|194857.9|4
1726202290000|2024-09-13 04:38:10|194983.5|194858.5|194982|194857|194983.5|194858.5|194975.8|194850.8|4
1726202310000|2024-09-13 04:38:30|194981.1|194856.1|194987.6|194862.6|194987.6|194862.6|194979.1|194854.1|5
1726202320000|2024-09-13 04:38:40|194979.1|194854.1|194986.2|194861.2|194987|194862|194979.1|194854.1|5
1726202330000|2024-09-13 04:38:50|194986.4|194861.4|194986.5|194861.5|194988|194863|194984.9|194859.9|4
1726202340000|2024-09-13 04:39:00|194984.1|194859.1|194944.8|194819.8|194986.5|194861.5|194944.8|194819.8|11
1726202350000|2024-09-13 04:39:10|194945.3|194820.3|194945.3|194820.3|194945.3|194820.3|194944.8|194819.8|3
1726202360000|2024-09-13 04:39:20|194948.5|194823.5|194945.1|194820.1|194948.5|194823.5|194945.1|194820.1|3
1726202370000|2024-09-13 04:39:30|194946.4|194821.4|194948.1|194823.1|194948.1|194823.1|194946.4|194821.4|2
1726202390000|2024-09-13 04:39:50|194946.9|194821.9|194948.1|194823.1|194950.5|194825.5|194946.9|194821.9|4
1726202400000|2024-09-13 04:40:00|194945.7|194820.7|194956.5|194831.5|194962.1|194837.1|194945.7|194820.7|15
1726202410000|2024-09-13 04:40:10|194960.6|194835.6|194956.5|194831.5|194960.6|194835.6|194956.5|194831.5|2
1726202430000|2024-09-13 04:40:30|194948.1|194823.1|194956.8|194831.8|194959.7|194834.7|194948.1|194823.1|7
1726202440000|2024-09-13 04:40:40|194955.2|194830.2|194956.5|194831.5|194959|194834|194952.7|194827.7|7
1726202450000|2024-09-13 04:40:50|194958.8|194833.8|194956|194831|194960|194835|194952.5|194827.5|9
1726202460000|2024-09-13 04:41:00|194954.4|194829.4|194954.6|194829.6|194958|194833|194952.1|194827.1|20
1726202470000|2024-09-13 04:41:10|194958.6|194833.6|194981.1|194856.1|194986.1|194861.1|194954.6|194829.6|11
1726202480000|2024-09-13 04:41:20|194981.3|194856.3|194981.3|194856.3|194981.3|194856.3|194981.3|194856.3|1
1726202490000|2024-09-13 04:41:30|194985.7|194860.7|194982.8|194857.8|194985.7|194860.7|194982.8|194857.8|2
1726202520000|2024-09-13 04:42:00|194981|194856|194977.3|194852.3|194981|194856|194977.3|194852.3|4
1726202530000|2024-09-13 04:42:10|194980|194855|194980|194855|194980|194855|194980|194855|1
1726202540000|2024-09-13 04:42:20|194981.5|194856.5|194981.5|194856.5|194981.5|194856.5|194981.5|194856.5|1
1726202550000|2024-09-13 04:42:30|194981.6|194856.6|194953|194828|194981.6|194856.6|194953|194828|8
1726202560000|2024-09-13 04:42:40|194944.8|194819.8|194953.3|194828.3|194953.3|194828.3|194944.8|194819.8|4
1726202570000|2024-09-13 04:42:50|194947.8|194822.8|194944.3|194819.3|194947.8|194822.8|194944.3|194819.3|3
1726202580000|2024-09-13 04:43:00|194945.1|194820.1|194945.1|194820.1|194945.1|194820.1|194945.1|194820.1|1
1726202590000|2024-09-13 04:43:10|194943.9|194818.9|194942.8|194817.8|194943.9|194818.9|194942.8|194817.8|2
1726202600000|2024-09-13 04:43:20|194951|194826|194942.8|194817.8|194951|194826|194942.8|194817.8|4
1726202610000|2024-09-13 04:43:30|194951|194826|194942.8|194817.8|194951|194826|194942.8|194817.8|2
1726202620000|2024-09-13 04:43:40|194950.6|194825.6|194913.8|194788.8|194950.6|194825.6|194912.9|194787.9|8
1726202630000|2024-09-13 04:43:50|194912.7|194787.7|194890.8|194765.8|194912.7|194787.7|194887.4|194762.4|4
1726202640000|2024-09-13 04:44:00|194891.8|194766.8|194891.8|194766.8|194891.8|194766.8|194891.8|194766.8|1
1726202650000|2024-09-13 04:44:10|194891.4|194766.4|194891.2|194766.2|194891.7|194766.7|194887.6|194762.6|8
1726202660000|2024-09-13 04:44:20|194900.1|194775.1|194862.3|194737.3|194900.1|194775.1|194858.5|194733.5|10
1726202670000|2024-09-13 04:44:30|194861.3|194736.3|194863|194738|194863|194738|194860|194735|3
1726202680000|2024-09-13 04:44:40|194866.1|194741.1|194872.6|194747.6|194872.6|194747.6|194866.1|194741.1|4
1726202690000|2024-09-13 04:44:50|194877.6|194752.6|194873.3|194748.3|194877.6|194752.6|194873.3|194748.3|2
1726202700000|2024-09-13 04:45:00|194872.8|194747.8|194872.6|194747.6|194872.8|194747.8|194870.7|194745.7|3
1726202710000|2024-09-13 04:45:10|194872.1|194747.1|194872.1|194747.1|194872.1|194747.1|194872.1|194747.1|1
1726202720000|2024-09-13 04:45:20|194868.5|194743.5|194868.5|194743.5|194868.5|194743.5|194868.5|194743.5|1
1726202730000|2024-09-13 04:45:30|194868.1|194743.1|194847.9|194722.9|194868.1|194743.1|194846.7|194721.7|6
1726202760000|2024-09-13 04:46:00|194844.1|194719.1|194841.1|194716.1|194847.4|194722.4|194841.1|194716.1|3
1726202770000|2024-09-13 04:46:10|194829.1|194704.1|194841.1|194716.1|194841.1|194716.1|194829.1|194704.1|2
1726202790000|2024-09-13 04:46:30|194829.1|194704.1|194839.2|194714.2|194840|194715|194829.1|194704.1|3
1726202800000|2024-09-13 04:46:40|194855.7|194730.7|194855.7|194730.7|194855.7|194730.7|194855.7|194730.7|1
1726202810000|2024-09-13 04:46:50|194839.2|194714.2|194839.2|194714.2|194839.2|194714.2|194839.2|194714.2|1
1726202820000|2024-09-13 04:47:00|194812.4|194673.1|194827.4|194702.4|194827.4|194702.4|194812.4|194673.1|2
1726202840000|2024-09-13 04:47:20|194840.1|194715.1|194840.1|194715.1|194840.1|194715.1|194840.1|194715.1|1
1726202850000|2024-09-13 04:47:30|194858.2|194733.2|194841.2|194716.2|194858.2|194733.2|194841.2|194716.2|2
1726202870000|2024-09-13 04:47:50|194840.8|194715.8|194811.4|194672.1|194840.8|194715.8|194811.4|194672.1|2
1726202880000|2024-09-13 04:48:00|194828.8|194703.8|194840.4|194715.4|194840.4|194715.4|194828.8|194703.8|3
1726202890000|2024-09-13 04:48:10|194843.4|194718.4|194855.2|194730.2|194865.4|194740.4|194843.4|194718.4|8
1726202900000|2024-09-13 04:48:20|194862.1|194737.1|194848|194723|194862.1|194737.1|194844.4|194719.4|5
1726202910000|2024-09-13 04:48:30|194849.2|194724.2|194847.8|194722.8|194849.2|194724.2|194847.8|194722.8|2
1726202930000|2024-09-13 04:48:50|194846.8|194721.8|194843.8|194718.8|194854.1|194729.1|194843.8|194718.8|10
1726202940000|2024-09-13 04:49:00|194853.6|194728.6|194853.6|194728.6|194853.6|194728.6|194853.6|194728.6|1
1726202950000|2024-09-13 04:49:10|194855.4|194730.4|194847.7|194722.7|194855.4|194730.4|194847.7|194722.7|2
1726202960000|2024-09-13 04:49:20|194848.3|194723.3|194842|194717|194848.3|194723.3|194842|194717|2
1726202970000|2024-09-13 04:49:30|194846.2|194721.2|194843.4|194718.4|194846.2|194721.2|194842.6|194717.6|3
1726203000000|2024-09-13 04:50:00|194840.4|194715.4|194841|194716|194843|194718|194840|194715|4
1726203020000|2024-09-13 04:50:20|194840.9|194715.9|194840.9|194715.9|194840.9|194715.9|194840.9|194715.9|1
1726203030000|2024-09-13 04:50:30|194841.7|194716.7|194845.1|194720.1|194848.3|194723.3|194841.7|194716.7|8
1726203040000|2024-09-13 04:50:40|194845.6|194720.6|194841.3|194716.3|194845.6|194720.6|194841.3|194716.3|2
1726203060000|2024-09-13 04:51:00|194840.4|194715.4|194840.4|194715.4|194840.4|194715.4|194840.4|194715.4|1
1726203090000|2024-09-13 04:51:30|194842.8|194717.8|194842.8|194717.8|194842.8|194717.8|194842.8|194717.8|1
1726203100000|2024-09-13 04:51:40|194840.5|194715.5|194840.5|194715.5|194840.5|194715.5|194840.5|194715.5|1
1726203110000|2024-09-13 04:51:50|194841.7|194716.7|194843.1|194718.1|194845.4|194720.4|194841.7|194716.7|4
1726203120000|2024-09-13 04:52:00|194844.3|194719.3|194846.2|194721.2|194846.2|194721.2|194837|194712|7
1726203130000|2024-09-13 04:52:10|194845.5|194720.5|194846.7|194721.7|194846.7|194721.7|194845.5|194720.5|2
1726203150000|2024-09-13 04:52:30|194845.3|194720.3|194845.3|194720.3|194845.3|194720.3|194845.3|194720.3|1
1726203160000|2024-09-13 04:52:40|194843.1|194718.1|194843.1|194718.1|194843.1|194718.1|194843.1|194718.1|1
1726203170000|2024-09-13 04:52:50|194845.3|194720.3|194845.3|194720.3|194845.3|194720.3|194845.3|194720.3|1
1726203180000|2024-09-13 04:53:00|194836.5|194711.5|194836.5|194711.5|194836.5|194711.5|194836.5|194711.5|1
1726203190000|2024-09-13 04:53:10|194847.6|194722.6|194847.6|194722.6|194847.6|194722.6|194847.6|194722.6|1
1726203200000|2024-09-13 04:53:20|194848.6|194723.6|194856|194731|194860|194735|194847.1|194722.1|4
1726203220000|2024-09-13 04:53:40|194857.4|194732.4|194859.8|194734.8|194860|194735|194857.4|194732.4|3
1726203230000|2024-09-13 04:53:50|194858.5|194733.5|194858.5|194733.5|194858.5|194733.5|194858.5|194733.5|1
1726203240000|2024-09-13 04:54:00|194861.3|194736.3|194876.7|194751.7|194876.7|194751.7|194861.3|194736.3|3
1726203260000|2024-09-13 04:54:20|194878.2|194753.2|194881.1|194756.1|194881.1|194756.1|194864.3|194739.3|7
1726203270000|2024-09-13 04:54:30|194884.5|194759.5|194887.8|194762.8|194903.2|194778.2|194883.4|194758.4|8
1726203280000|2024-09-13 04:54:40|194888.5|194763.5|194894.5|194769.5|194894.5|194769.5|194883.8|194758.8|9
1726203290000|2024-09-13 04:54:50|194888.3|194763.3|194889.7|194764.7|194889.7|194764.7|194886.8|194761.8|4
1726203300000|2024-09-13 04:55:00|194886.9|194761.9|194886.9|194761.9|194886.9|194761.9|194886.9|194761.9|1
1726203320000|2024-09-13 04:55:20|194883.3|194758.3|194883.3|194758.3|194883.3|194758.3|194883.3|194758.3|1
1726203330000|2024-09-13 04:55:30|194859.8|194720.6|194859.8|194720.6|194859.8|194720.6|194859.8|194720.6|1
1726203340000|2024-09-13 04:55:40|194877.8|194752.8|194877.8|194752.8|194877.8|194752.8|194877.8|194752.8|1
1726203360000|2024-09-13 04:56:00|194887.7|194762.7|194893|194768|194895.9|194770.9|194887.7|194762.7|4
1726203390000|2024-09-13 04:56:30|194876.1|194736.9|194876.1|194736.9|194876.1|194736.9|194876.1|194736.9|1
1726203400000|2024-09-13 04:56:40|194880.1|194740.8|194880.1|194740.8|194880.1|194740.8|194880.1|194740.8|1
1726203420000|2024-09-13 04:57:00|194887.4|194762.4|194887.4|194762.4|194887.4|194762.4|194887.4|194762.4|1
1726203430000|2024-09-13 04:57:10|194885.8|194760.8|194885.8|194760.8|194885.8|194760.8|194885.8|194760.8|1
1726203450000|2024-09-13 04:57:30|194875.2|194735.9|194875.2|194735.9|194875.2|194735.9|194875.2|194735.9|1
1726203470000|2024-09-13 04:57:50|194885.6|194760.6|194885.6|194760.6|194885.6|194760.6|194885.6|194760.6|1
1726203490000|2024-09-13 04:58:10|194886.4|194761.4|194889.4|194764.4|194894.5|194769.5|194886.4|194761.4|3
1726203500000|2024-09-13 04:58:20|194887|194762|194888.8|194763.8|194894|194769|194887|194762|4
1726203520000|2024-09-13 04:58:40|194887.5|194762.5|194887.5|194762.5|194887.5|194762.5|194887.5|194762.5|1
1726203540000|2024-09-13 04:59:00|194877.1|194737.8|194877.1|194737.8|194877.1|194737.8|194877.1|194737.8|1
1726203550000|2024-09-13 04:59:10|194876.2|194736.9|194876.2|194736.9|194876.2|194736.9|194876.2|194736.9|1
1726203560000|2024-09-13 04:59:20|194886.2|194761.2|194878.9|194753.9|194893.5|194768.5|194867.6|194742.6|7
1726203570000|2024-09-13 04:59:30|194880.9|194755.9|194882.6|194757.6|194882.6|194757.6|194880.9|194755.9|2
1726203580000|2024-09-13 04:59:40|194884.3|194759.3|194884.3|194759.3|194884.3|194759.3|194884.3|194759.3|1
1726203590000|2024-09-13 04:59:50|194884.8|194759.8|194884.4|194759.4|194887.1|194762.1|194884.4|194759.4|3
1726203600000|2024-09-13 05:00:00|194882.6|194757.6|194884.1|194759.1|194893.2|194768.2|194882.4|194757.4|11
1726203610000|2024-09-13 05:00:10|194881.5|194756.5|194884|194759|194884|194759|194881.5|194756.5|2
1726203640000|2024-09-13 05:00:40|194875.3|194750.3|194857.4|194718.2|194875.3|194750.3|194857.4|194718.2|2
1726203650000|2024-09-13 05:00:50|194878.5|194753.5|194890.8|194765.8|194890.8|194765.8|194878.5|194753.5|2
1726203660000|2024-09-13 05:01:00|194876.2|194751.2|194890|194765|194890|194765|194876.2|194751.2|2
1726203670000|2024-09-13 05:01:10|194881.9|194756.9|194881.9|194756.9|194881.9|194756.9|194881.9|194756.9|1
1726203680000|2024-09-13 05:01:20|194871.8|194746.8|194871.8|194746.8|194871.8|194746.8|194871.8|194746.8|1
1726203690000|2024-09-13 05:01:30|194874.4|194749.4|194874.4|194749.4|194874.4|194749.4|194874.4|194749.4|1
1726203700000|2024-09-13 05:01:40|194889|194764|194874.4|194749.4|194889|194764|194874.4|194749.4|2
1726203720000|2024-09-13 05:02:00|194855.2|194715.9|194892|194767|194893.7|194768.7|194855.2|194715.9|4
1726203740000|2024-09-13 05:02:20|194892.7|194767.7|194877|194752|194892.7|194767.7|194861.7|194736.7|5
1726203750000|2024-09-13 05:02:30|194884.6|194759.6|194829.5|194704.5|194884.7|194759.7|194829|194704|10
1726203760000|2024-09-13 05:02:40|194844|194719|194848|194723|194848|194723|194838.6|194713.6|6
1726203770000|2024-09-13 05:02:50|194839.4|194714.4|194847.5|194722.5|194847.5|194722.5|194839.4|194714.4|2
1726203790000|2024-09-13 05:03:10|194847|194722|194847|194722|194847|194722|194847|194722|1
1726203800000|2024-09-13 05:03:20|194844.2|194719.2|194806.5|194667.2|194844.2|194719.2|194806.5|194667.2|2
1726203810000|2024-09-13 05:03:30|194803.2|194673.3|194846.1|194721.1|194847.3|194722.3|194803.2|194673.3|6
1726203820000|2024-09-13 05:03:40|194846.9|194721.9|194860.1|194735.1|194869|194744|194846.9|194721.9|12
1726203830000|2024-09-13 05:03:50|194860.8|194735.8|194860.7|194735.7|194869.3|194744.3|194860.3|194735.3|12
1726203840000|2024-09-13 05:04:00|194869.5|194744.5|194866.9|194741.9|194872.7|194747.7|194860.7|194735.7|16
1726203850000|2024-09-13 05:04:10|194867.5|194742.5|194880|194755|194880.8|194755.8|194863.8|194738.8|13
1726203860000|2024-09-13 05:04:20|194881.2|194756.2|194881.5|194756.5|194882|194757|194878.4|194753.4|18
1726203870000|2024-09-13 05:04:30|194879.9|194754.9|194881.9|194756.9|194881.9|194756.9|194879.9|194754.9|5
1726203880000|2024-09-13 05:04:40|194880.6|194755.6|194880.6|194755.6|194880.6|194755.6|194880.6|194755.6|1
1726203890000|2024-09-13 05:04:50|194891.8|194766.8|194881|194756|194891.8|194766.8|194873|194748|5
1726203900000|2024-09-13 05:05:00|194881.8|194756.8|194881.4|194756.4|194881.8|194756.8|194881.4|194756.4|2
1726203920000|2024-09-13 05:05:20|194879.7|194754.7|194879.7|194754.7|194879.7|194754.7|194879.7|194754.7|1
1726203930000|2024-09-13 05:05:30|194874.8|194749.8|194877.2|194752.2|194879.1|194754.1|194871.8|194746.8|4
1726203940000|2024-09-13 05:05:40|194877.6|194752.6|194856|194731|194880.2|194755.2|194851.9|194726.9|23
1726203950000|2024-09-13 05:05:50|194854.2|194729.2|194862.6|194737.6|194871.6|194746.6|194854.2|194729.2|11
1726203970000|2024-09-13 05:06:10|194863.2|194738.2|194882.8|194757.8|194886.9|194761.9|194863.2|194738.2|24
1726203980000|2024-09-13 05:06:20|194881.4|194756.4|194878.1|194753.1|194882.3|194757.3|194877.7|194752.7|19
1726203990000|2024-09-13 05:06:30|194879.7|194754.7|194879.5|194754.5|194879.8|194754.8|194875.5|194750.5|10
1726204000000|2024-09-13 05:06:40|194878.6|194753.6|194879.5|194754.5|194882.2|194757.2|194877.2|194752.2|18
1726204010000|2024-09-13 05:06:50|194881.1|194756.1|194880.7|194755.7|194882.7|194757.7|194878.4|194753.4|12
1726204020000|2024-09-13 05:07:00|194879.9|194754.9|194879.9|194754.9|194879.9|194754.9|194879.9|194754.9|1
1726204040000|2024-09-13 05:07:20|194875.8|194750.8|194875.8|194750.8|194875.8|194750.8|194875.8|194750.8|1
1726204050000|2024-09-13 05:07:30|194854.4|194715.1|194854.4|194715.1|194854.4|194715.1|194854.4|194715.1|1
1726204070000|2024-09-13 05:07:50|194854.2|194714.9|194872.4|194747.4|194873.6|194748.6|194854.2|194714.9|7
1726204080000|2024-09-13 05:08:00|194871.9|194746.9|194870.3|194745.3|194871.9|194746.9|194865.5|194740.5|15
1726204090000|2024-09-13 05:08:10|194870.7|194745.7|194871|194746|194872.1|194747.1|194866.6|194741.6|8
1726204100000|2024-09-13 05:08:20|194867|194742|194870.9|194745.9|194871|194746|194865.9|194740.9|8
1726204110000|2024-09-13 05:08:30|194866.7|194741.7|194841.7|194716.7|194870.9|194745.9|194838.5|194713.5|19
1726204120000|2024-09-13 05:08:40|194842.2|194717.2|194842.2|194717.2|194842.2|194717.2|194842.2|194717.2|1
1726204130000|2024-09-13 05:08:50|194841.3|194716.3|194844.3|194719.3|194844.3|194719.3|194841.3|194716.3|8
1726204140000|2024-09-13 05:09:00|194843.4|194718.4|194842.6|194717.6|194843.4|194718.4|194838.2|194713.2|4
1726204160000|2024-09-13 05:09:20|194843.3|194718.3|194843.3|194718.3|194844.6|194719.6|194842.3|194717.3|5
1726204170000|2024-09-13 05:09:30|194844.3|194719.3|194845.8|194720.8|194845.8|194720.8|194844.3|194719.3|2
1726204180000|2024-09-13 05:09:40|194846.7|194721.7|194846.8|194721.8|194846.8|194721.8|194846.7|194721.7|2
1726204200000|2024-09-13 05:10:00|194841.1|194716.1|194848.5|194723.5|194848.5|194723.5|194839.7|194714.7|5
1726204210000|2024-09-13 05:10:10|194852.8|194727.8|194849.4|194724.4|194852.8|194727.8|194849.4|194724.4|3
1726204220000|2024-09-13 05:10:20|194837.2|194712.2|194850|194725|194850|194725|194837.2|194712.2|2
1726204230000|2024-09-13 05:10:30|194837.2|194712.2|194851.3|194726.3|194851.3|194726.3|194837.2|194712.2|5
1726204240000|2024-09-13 05:10:40|194853.9|194728.9|194845|194720|194853.9|194728.9|194845|194720|6
1726204250000|2024-09-13 05:10:50|194853.9|194728.9|194853.9|194728.9|194853.9|194728.9|194845|194720|13
1726204260000|2024-09-13 05:11:00|194845|194720|194847.7|194722.7|194858|194733|194845|194720|7
1726204270000|2024-09-13 05:11:10|194857.6|194732.6|194846.8|194721.8|194857.6|194732.6|194819.8|194680.5|3
1726204290000|2024-09-13 05:11:30|194850.5|194725.5|194850.5|194725.5|194850.5|194725.5|194850.5|194725.5|1
1726204310000|2024-09-13 05:11:50|194856.9|194731.9|194852.8|194727.8|194856.9|194731.9|194852.8|194727.8|2
1726204320000|2024-09-13 05:12:00|194850.2|194725.2|194850.2|194725.2|194850.2|194725.2|194850.2|194725.2|1
1726204340000|2024-09-13 05:12:20|194838.3|194713.3|194838.3|194713.3|194838.3|194713.3|194838.3|194713.3|1
1726204350000|2024-09-13 05:12:30|194848.1|194723.1|194848.1|194723.1|194848.1|194723.1|194848.1|194723.1|1
1726204380000|2024-09-13 05:13:00|194822.9|194683.7|194828.5|194689.2|194828.5|194689.2|194822.9|194683.7|3
1726204400000|2024-09-13 05:13:20|194850.3|194725.3|194851.3|194726.3|194851.3|194726.3|194850.3|194725.3|2
1726204410000|2024-09-13 05:13:30|194849.5|194724.5|194850.3|194725.3|194850.3|194725.3|194849.5|194724.5|2
1726204420000|2024-09-13 05:13:40|194859.6|194734.6|194850.3|194725.3|194859.8|194734.8|194843.3|194718.3|10
1726204440000|2024-09-13 05:14:00|194849.6|194724.6|194857.5|194732.5|194859|194734|194849.6|194724.6|4
1726204450000|2024-09-13 05:14:10|194857.1|194732.1|194847.2|194722.2|194857.4|194732.4|194846.2|194721.2|10
1726204460000|2024-09-13 05:14:20|194841|194716|194844.1|194719.1|194858.3|194733.3|194841|194716|7
1726204490000|2024-09-13 05:14:50|194838.5|194713.5|194838.5|194713.5|194838.5|194713.5|194838.5|194713.5|1
1726204500000|2024-09-13 05:15:00|194839.9|194714.9|194841.9|194716.9|194841.9|194716.9|194839.9|194714.9|2
1726204510000|2024-09-13 05:15:10|194841.5|194716.5|194841.5|194716.5|194841.5|194716.5|194841.5|194716.5|1
1726204520000|2024-09-13 05:15:20|194846.1|194721.1|194846.1|194721.1|194846.1|194721.1|194846.1|194721.1|1
1726204530000|2024-09-13 05:15:30|194843.6|194718.6|194853.3|194728.3|194853.3|194728.3|194843.6|194718.6|3
1726204540000|2024-09-13 05:15:40|194849|194724|194844.2|194719.2|194880|194755|194841.7|194716.7|15
1726204550000|2024-09-13 05:15:50|194845.4|194720.4|194845.6|194720.6|194845.6|194720.6|194842.8|194717.8|11
1726204560000|2024-09-13 05:16:00|194842.9|194717.9|194845.3|194720.3|194855.9|194730.9|194842.9|194717.9|15
1726204570000|2024-09-13 05:16:10|194847.5|194722.5|194848|194723|194848.4|194723.4|194846.1|194721.1|6
1726204580000|2024-09-13 05:16:20|194849.3|194724.3|194848.6|194723.6|194850.1|194725.1|194841.8|194716.8|16
1726204590000|2024-09-13 05:16:30|194849.7|194724.7|194848.9|194723.9|194849.9|194724.9|194841.7|194716.7|13
1726204600000|2024-09-13 05:16:40|194847.4|194722.4|194848.4|194723.4|194850.4|194725.4|194843.6|194718.6|14
1726204610000|2024-09-13 05:16:50|194847.5|194722.5|194839.1|194714.1|194849|194724|194836.9|194711.9|16
1726204620000|2024-09-13 05:17:00|194848.8|194723.8|194845.9|194720.9|194851.5|194726.5|194842|194717|6
1726204630000|2024-09-13 05:17:10|194844.9|194719.9|194846.1|194721.1|194852.3|194727.3|194842.9|194717.9|9
1726204640000|2024-09-13 05:17:20|194845.3|194720.3|194842.4|194717.4|194846.4|194721.4|194842.4|194717.4|11
1726204650000|2024-09-13 05:17:30|194846.1|194721.1|194836.4|194711.4|194851.3|194726.3|194833.9|194708.9|14
1726204660000|2024-09-13 05:17:40|194837|194712|194867.5|194742.5|194873|194748|194837|194712|9
1726204670000|2024-09-13 05:17:50|194866.8|194741.8|194870.3|194745.3|194871.3|194746.3|194866.2|194741.2|21
1726204680000|2024-09-13 05:18:00|194869.9|194744.9|194868.6|194743.6|194871.8|194746.8|194866.8|194741.8|22
1726204690000|2024-09-13 05:18:10|194870.2|194745.2|194871.1|194746.1|194871.1|194746.1|194868.2|194743.2|12
1726204700000|2024-09-13 05:18:20|194870.3|194745.3|194876.2|194751.2|194880.9|194755.9|194870.3|194745.3|8
1726204710000|2024-09-13 05:18:30|194874.8|194749.8|194896.4|194771.4|194901.1|194776.1|194874.8|194749.8|4
1726204720000|2024-09-13 05:18:40|194895.7|194770.7|194890.7|194765.7|194895.7|194770.7|194888.7|194763.7|16
1726204730000|2024-09-13 05:18:50|194889.2|194764.2|194890.5|194765.5|194890.5|194765.5|194889.2|194764.2|2
1726204740000|2024-09-13 05:19:00|194892.3|194767.3|194898.8|194773.8|194910.5|194785.5|194892.2|194767.2|12
1726204750000|2024-09-13 05:19:10|194899.2|194774.2|194899.2|194774.2|194899.2|194774.2|194899.2|194774.2|1
1726204770000|2024-09-13 05:19:30|194868.6|194729.3|194868.6|194729.3|194868.6|194729.3|194868.6|194729.3|1
1726204780000|2024-09-13 05:19:40|194869.3|194730.1|194893.8|194768.8|194893.8|194768.8|194869.3|194730.1|2
1726204800000|2024-09-13 05:20:00|194899.8|194774.8|194899.8|194774.8|194899.8|194774.8|194899.8|194774.8|1
1726204810000|2024-09-13 05:20:10|194893.4|194768.4|194893.4|194768.4|194893.4|194768.4|194893.4|194768.4|1
1726204830000|2024-09-13 05:20:30|194869.3|194730.1|194869.3|194730.1|194869.3|194730.1|194869.3|194730.1|1
1726204840000|2024-09-13 05:20:40|194892.1|194767.1|194896.2|194771.2|194900.3|194775.3|194892.1|194767.1|5
1726204850000|2024-09-13 05:20:50|194895.6|194770.6|194874.4|194749.4|194895.6|194770.6|194873.7|194748.7|3
1726204870000|2024-09-13 05:21:10|194876.4|194751.4|194880.3|194755.3|194885.8|194760.8|194876.4|194751.4|4
1726204900000|2024-09-13 05:21:40|194873.2|194748.2|194875.5|194750.5|194882.1|194757.1|194873.2|194748.2|3
1726204920000|2024-09-13 05:22:00|194876.3|194751.3|194876.3|194751.3|194876.3|194751.3|194876.3|194751.3|1
1726204930000|2024-09-13 05:22:10|194879.6|194754.6|194873.6|194748.6|194879.6|194754.6|194873.6|194748.6|2
1726204960000|2024-09-13 05:22:40|194866.4|194741.4|194866.4|194741.4|194866.4|194741.4|194866.4|194741.4|1
1726204970000|2024-09-13 05:22:50|194862.1|194737.1|194880.7|194755.7|194880.7|194755.7|194862.1|194737.1|6
1726204980000|2024-09-13 05:23:00|194878.7|194753.7|194881.8|194756.8|194882|194757|194878.7|194753.7|5
1726205010000|2024-09-13 05:23:30|194879.6|194754.6|194879.6|194754.6|194879.6|194754.6|194879.6|194754.6|1
1726205030000|2024-09-13 05:23:50|194886.1|194761.1|194886.1|194761.1|194886.1|194761.1|194886.1|194761.1|1
1726205040000|2024-09-13 05:24:00|194881.5|194756.5|194881.6|194756.6|194881.6|194756.6|194881.5|194756.5|2
1726205050000|2024-09-13 05:24:10|194882.8|194757.8|194882.8|194757.8|194882.8|194757.8|194882.8|194757.8|1
1726205060000|2024-09-13 05:24:20|194883.6|194758.6|194887.7|194762.7|194892|194767|194883.6|194758.6|6
1726205080000|2024-09-13 05:24:40|194893.4|194768.4|194888.2|194763.2|194893.4|194768.4|194888.2|194763.2|2
1726205100000|2024-09-13 05:25:00|194889.5|194764.5|194887.5|194762.5|194895.8|194770.8|194887.5|194762.5|5
1726205110000|2024-09-13 05:25:10|194891.2|194766.2|194888.8|194763.8|194891.6|194766.6|194888.8|194763.8|3
1726205140000|2024-09-13 05:25:40|194891|194766|194891|194766|194891|194766|194891|194766|1
1726205160000|2024-09-13 05:26:00|194888.3|194763.3|194888.3|194763.3|194888.3|194763.3|194888.3|194763.3|1
1726205190000|2024-09-13 05:26:30|194890.7|194765.7|194890.7|194765.7|194890.7|194765.7|194890.7|194765.7|1
1726205200000|2024-09-13 05:26:40|194853.3|194714|194850.9|194714|194853.3|194714|194850.9|194714|2
1726205220000|2024-09-13 05:27:00|194888.8|194763.8|194900.5|194775.5|194905|194780|194888.8|194763.8|9
1726205230000|2024-09-13 05:27:10|194905|194780|194901.1|194776.1|194905|194780|194894.4|194769.4|4
1726205250000|2024-09-13 05:27:30|194894.5|194769.5|194901.1|194776.1|194901.1|194776.1|194894.5|194769.5|2
1726205260000|2024-09-13 05:27:40|194904.7|194779.7|194904.7|194779.7|194904.7|194779.7|194904.7|194779.7|1
1726205280000|2024-09-13 05:28:00|194872.2|194732.9|194898.7|194773.7|194898.7|194773.7|194872.2|194732.9|2
1726205310000|2024-09-13 05:28:30|194900.5|194775.5|194897.4|194772.4|194900.5|194775.5|194889|194764|6
1726205340000|2024-09-13 05:29:00|194892.3|194767.3|194892.3|194767.3|194892.3|194767.3|194892.3|194767.3|1
1726205370000|2024-09-13 05:29:30|194892.9|194767.9|194892.9|194767.9|194892.9|194767.9|194892.9|194767.9|1
1726205380000|2024-09-13 05:29:40|194893.3|194768.3|194893.3|194768.3|194893.3|194768.3|194893.3|194768.3|1
1726205400000|2024-09-13 05:30:00|194893.9|194768.9|194893.8|194768.8|194893.9|194768.9|194893.8|194768.8|2
1726205420000|2024-09-13 05:30:20|194893.4|194768.4|194893.4|194768.4|194893.4|194768.4|194893.4|194768.4|1
1726205430000|2024-09-13 05:30:30|194892.4|194767.4|194896.4|194771.4|194898.7|194773.7|194892.2|194767.2|5
1726205440000|2024-09-13 05:30:40|194900.8|194775.8|194897.5|194772.5|194901.8|194776.8|194895.5|194770.5|11
1726205450000|2024-09-13 05:30:50|194898.7|194773.7|194898.7|194773.7|194898.7|194773.7|194898.7|194773.7|1
1726205460000|2024-09-13 05:31:00|194897|194772|194899.1|194774.1|194903.6|194778.6|194897|194772|13
1726205490000|2024-09-13 05:31:30|194858.1|194808.1|194853.8|194803.8|194858.1|194808.1|194853.8|194803.8|5
1726205500000|2024-09-13 05:31:40|194857.1|194807.1|194860.4|194810.4|194860.4|194810.4|194854.2|194804.2|9
1726205510000|2024-09-13 05:31:50|194860.1|194810.1|194859.9|194809.9|194860.5|194810.5|194856.6|194806.6|22
1726205520000|2024-09-13 05:32:00|194858.7|194808.7|194873.1|194748.1|194873.1|194815.4|194858.5|194734.3|15
1726205530000|2024-09-13 05:32:10|194871.3|194746.3|194871.3|194746.3|194871.3|194746.3|194871.3|194746.3|1
1726205550000|2024-09-13 05:32:30|194836|194786|194836|194786|194836|194786|194836|194786|1
1726205560000|2024-09-13 05:32:40|194833.8|194783.8|194869.5|194744.5|194869.5|194783.8|194833.8|194742.7|3
1726205580000|2024-09-13 05:33:00|194869.2|194744.2|194868.2|194743.2|194874.9|194749.9|194862.7|194737.7|16
1726205590000|2024-09-13 05:33:10|194870.1|194745.1|194869.2|194744.2|194873.6|194748.6|194868|194743|13
1726205600000|2024-09-13 05:33:20|194869.9|194744.9|194868.9|194743.9|194872.5|194747.5|194867.1|194742.1|17
1726205610000|2024-09-13 05:33:30|194871.2|194746.2|194868.9|194743.9|194871.8|194746.8|194868.9|194743.9|4
1726205620000|2024-09-13 05:33:40|194869.3|194744.3|194869.3|194744.3|194869.3|194744.3|194869.3|194744.3|1
1726205630000|2024-09-13 05:33:50|194869.8|194744.8|194869.2|194744.2|194869.8|194744.8|194869.2|194744.2|2
1726205640000|2024-09-13 05:34:00|194860.3|194735.3|194864.6|194739.6|194867.4|194742.4|194860.3|194735.3|14
1726205650000|2024-09-13 05:34:10|194865.9|194740.9|194878.2|194753.2|194890.1|194765.1|194865.9|194740.9|9
1726205660000|2024-09-13 05:34:20|194875.8|194750.8|194878.1|194753.1|194879.7|194754.7|194870.9|194745.9|19
1726205670000|2024-09-13 05:34:30|194878.2|194753.2|194867.4|194742.4|194886.8|194761.8|194863.4|194738.4|19
1726205680000|2024-09-13 05:34:40|194871|194746|194868.6|194743.6|194871|194746|194866|194741|8
1726205690000|2024-09-13 05:34:50|194867.9|194742.9|194866.9|194741.9|194868.1|194743.1|194864.4|194739.4|15
1726205700000|2024-09-13 05:35:00|194865.7|194740.7|194867.4|194742.4|194867.5|194742.5|194863.6|194738.6|8
1726205710000|2024-09-13 05:35:10|194876.9|194751.9|194874.3|194749.3|194876.9|194751.9|194874.2|194749.2|4
1726205720000|2024-09-13 05:35:20|194874.1|194749.1|194874.2|194749.2|194874.2|194749.2|194874.1|194749.1|2
1726205730000|2024-09-13 05:35:30|194874.3|194749.3|194874.3|194749.3|194874.3|194749.3|194874.3|194749.3|1
1726205740000|2024-09-13 05:35:40|194874|194749|194862|194737|194874|194749|194859.2|194734.2|5
1726205750000|2024-09-13 05:35:50|194862.2|194737.2|194876.9|194751.9|194877.3|194752.3|194862.2|194737.2|6
1726205760000|2024-09-13 05:36:00|194877|194752|194884.5|194759.5|194889.6|194764.6|194877|194752|13
1726205770000|2024-09-13 05:36:10|194885.6|194760.6|194915.9|194790.9|194925|194800|194880.6|194755.6|28
1726205780000|2024-09-13 05:36:20|194916.2|194791.2|194916|194791|194916.9|194791.9|194911.1|194786.1|24
1726205790000|2024-09-13 05:36:30|194916.4|194791.4|194916.4|194791.4|194916.5|194791.5|194910.3|194785.3|4
1726205800000|2024-09-13 05:36:40|194911.1|194786.1|194919.3|194794.3|194919.6|194794.6|194911.1|194786.1|3
1726205810000|2024-09-13 05:36:50|194919.7|194794.7|194919.7|194794.7|194919.7|194794.7|194919.7|194794.7|1
1726205820000|2024-09-13 05:37:00|194919.5|194794.5|194919.5|194794.5|194919.5|194794.5|194919.5|194794.5|1
1726205830000|2024-09-13 05:37:10|194917.7|194792.7|194917.7|194792.7|194917.7|194792.7|194917.7|194792.7|1
1726205840000|2024-09-13 05:37:20|194917.8|194792.8|194916.5|194791.5|194917.8|194792.8|194916.5|194791.5|2
1726205850000|2024-09-13 05:37:30|194915.7|194790.7|194909.2|194784.2|194916.5|194791.5|194908.7|194783.7|22
1726205860000|2024-09-13 05:37:40|194914.6|194789.6|194915.3|194790.3|194915.5|194790.5|194909.7|194784.7|5
1726205870000|2024-09-13 05:37:50|194909.7|194784.7|194915.3|194790.3|194915.8|194790.8|194908.7|194783.7|17
1726205880000|2024-09-13 05:38:00|194915.8|194790.8|194916.4|194791.4|194916.4|194791.4|194907.1|194782.1|14
1726205910000|2024-09-13 05:38:30|194917.8|194792.8|194880.4|194741.1|194917.8|194792.8|194880.4|194741.1|2
1726205920000|2024-09-13 05:38:40|194882.3|194742.2|194913.1|194788.1|194913.1|194788.1|194882.3|194742.2|3
1726205930000|2024-09-13 05:38:50|194905.5|194780.5|194911.9|194786.9|194911.9|194786.9|194905.5|194780.5|2
1726205940000|2024-09-13 05:39:00|194902.3|194777.3|194909.4|194784.4|194910.5|194785.5|194900.6|194775.6|16
1726205950000|2024-09-13 05:39:10|194910.8|194785.8|194876.7|194751.7|194910.8|194785.8|194871.7|194746.7|20
1726205960000|2024-09-13 05:39:20|194876.3|194751.3|194875.5|194750.5|194877.1|194752.1|194871|194746|6
1726205970000|2024-09-13 05:39:30|194876.5|194751.5|194875.8|194750.8|194876.8|194751.8|194871.2|194746.2|12
1726205980000|2024-09-13 05:39:40|194876.5|194751.5|194876.3|194751.3|194877|194752|194871.8|194746.8|11
1726205990000|2024-09-13 05:39:50|194873.6|194748.6|194873.3|194748.3|194873.6|194748.6|194873.3|194748.3|2
1726206000000|2024-09-13 05:40:00|194864.8|194739.8|194876.5|194751.5|194876.5|194751.5|194864.8|194739.8|12
1726206010000|2024-09-13 05:40:10|194876.2|194751.2|194875.1|194750.1|194876.2|194751.2|194871.1|194746.1|13
1726206020000|2024-09-13 05:40:20|194870.8|194745.8|194874.5|194749.5|194875.7|194750.7|194870.2|194745.2|9
1726206030000|2024-09-13 05:40:30|194874.6|194749.6|194873|194748|194875.4|194750.4|194863.6|194738.6|10
1726206040000|2024-09-13 05:40:40|194864.5|194739.5|194871.4|194746.4|194873.5|194748.5|194863.6|194738.6|7
1726206050000|2024-09-13 05:40:50|194871.1|194746.1|194871.8|194746.8|194872.9|194747.9|194860.8|194735.8|12
1726206060000|2024-09-13 05:41:00|194872.7|194747.7|194873.1|194748.1|194873.6|194748.6|194864.4|194739.4|6
1726206070000|2024-09-13 05:41:10|194873.5|194748.5|194873|194748|194874.8|194749.8|194862|194737|5
1726206080000|2024-09-13 05:41:20|194863.6|194738.6|194874|194749|194874|194749|194863.6|194738.6|5
1726206090000|2024-09-13 05:41:30|194874.4|194749.4|194865.6|194740.6|194876.3|194751.3|194865.6|194740.6|11
1726206100000|2024-09-13 05:41:40|194873.3|194748.3|194869.2|194744.2|194876.9|194751.9|194865.9|194740.9|34
1726206110000|2024-09-13 05:41:50|194877.5|194752.5|194869|194744|194878.7|194753.7|194867|194742|34
1726206120000|2024-09-13 05:42:00|194868.6|194743.6|194875.8|194750.8|194875.8|194750.8|194865|194740|13
1726206130000|2024-09-13 05:42:10|194872.8|194747.8|194867.6|194742.6|194875.6|194750.6|194863.9|194738.9|19
1726206140000|2024-09-13 05:42:20|194867|194742|194870.8|194745.8|194876.5|194751.5|194864.6|194739.6|35
1726206150000|2024-09-13 05:42:30|194869.8|194744.8|194871.2|194746.2|194878.9|194753.9|194866.9|194741.9|30
1726206160000|2024-09-13 05:42:40|194879|194754|194872.5|194747.5|194881.8|194756.8|194867.1|194742.1|37
1726206170000|2024-09-13 05:42:50|194872.2|194747.2|194881.5|194756.5|194881.8|194756.8|194869.4|194744.4|38
1726206180000|2024-09-13 05:43:00|194872|194747|194894.5|194769.5|194902.8|194777.8|194869.3|194744.3|19
1726206190000|2024-09-13 05:43:10|194896.3|194771.3|194896.3|194771.3|194896.3|194771.3|194896.3|194771.3|1
1726206200000|2024-09-13 05:43:20|194894.5|194769.5|194872.1|194747.1|194894.5|194769.5|194867.1|194742.1|4
1726206210000|2024-09-13 05:43:30|194871.8|194746.8|194865.6|194740.6|194871.8|194746.8|194865.6|194740.6|2
1726206240000|2024-09-13 05:44:00|194859.3|194734.3|194859.3|194734.3|194859.3|194734.3|194859.3|194734.3|1
1726206250000|2024-09-13 05:44:10|194862.1|194737.1|194881.9|194756.9|194884.2|194759.2|194862.1|194737.1|31
1726206260000|2024-09-13 05:44:20|194885.4|194760.4|194878|194753|194885.4|194760.4|194877.3|194752.3|9
1726206270000|2024-09-13 05:44:30|194878.3|194753.3|194878|194753|194881.2|194756.2|194877.7|194752.7|7
1726206280000|2024-09-13 05:44:40|194878.3|194753.3|194871.7|194746.7|194881.7|194756.7|194870.4|194745.4|20
1726206290000|2024-09-13 05:44:50|194871.4|194746.4|194871.4|194746.4|194871.4|194746.4|194871.4|194746.4|1
1726206300000|2024-09-13 05:45:00|194871.7|194746.7|194876.5|194751.5|194876.5|194751.5|194868.8|194743.8|6
1726206310000|2024-09-13 05:45:10|194880.8|194755.8|194880.8|194755.8|194880.8|194755.8|194880.8|194755.8|1
1726206320000|2024-09-13 05:45:20|194877.9|194752.9|194878|194753|194878.4|194753.4|194877.9|194752.9|5
1726206330000|2024-09-13 05:45:30|194878.4|194753.4|194878.2|194753.2|194878.4|194753.4|194878|194753|7
1726206340000|2024-09-13 05:45:40|194881.9|194756.9|194879.8|194754.8|194885.7|194760.7|194878.5|194753.5|7
1726206350000|2024-09-13 05:45:50|194882.8|194757.8|194879.6|194754.6|194882.8|194757.8|194879.6|194754.6|4
1726206360000|2024-09-13 05:46:00|194880|194755|194895.3|194770.3|194898.5|194773.5|194879.5|194754.5|22
1726206370000|2024-09-13 05:46:10|194895.1|194770.1|194891.6|194766.6|194895.1|194770.1|194890.8|194765.8|18
1726206380000|2024-09-13 05:46:20|194894|194769|194894|194769|194894.3|194769.3|194890.1|194765.1|30
1726206390000|2024-09-13 05:46:30|194891.6|194766.6|194876.8|194751.8|194893.8|194768.8|194874.9|194749.9|17
1726206400000|2024-09-13 05:46:40|194876.7|194751.7|194876.7|194751.7|194876.7|194751.7|194876.7|194751.7|1
1726206420000|2024-09-13 05:47:00|194876.6|194751.6|194878.5|194753.5|194878.5|194753.5|194876.6|194751.6|5
1726206430000|2024-09-13 05:47:10|194880.3|194755.3|194876.6|194751.6|194881.7|194756.7|194876.6|194751.6|4
1726206440000|2024-09-13 05:47:20|194879.6|194754.6|194876.9|194751.9|194879.6|194754.6|194876.9|194751.9|2
1726206450000|2024-09-13 05:47:30|194877.4|194752.4|194880.2|194755.2|194880.2|194755.2|194877.1|194752.1|6
1726206460000|2024-09-13 05:47:40|194877.8|194752.8|194877.7|194752.7|194882.5|194757.5|194877.5|194752.5|12
1726206470000|2024-09-13 05:47:50|194877.5|194752.5|194878.3|194753.3|194880.2|194755.2|194877.4|194752.4|8
1726206480000|2024-09-13 05:48:00|194878.4|194753.4|194878.4|194753.4|194878.4|194753.4|194878.4|194753.4|1
1726206490000|2024-09-13 05:48:10|194878.7|194753.7|194878.7|194753.7|194878.7|194753.7|194878.4|194753.4|3
1726206500000|2024-09-13 05:48:20|194878.6|194753.6|194878.1|194753.1|194880.6|194755.6|194877.9|194752.9|12
1726206510000|2024-09-13 05:48:30|194879.1|194754.1|194879.8|194754.8|194879.8|194754.8|194877.7|194752.7|5
1726206520000|2024-09-13 05:48:40|194878.6|194753.6|194877.9|194752.9|194878.6|194753.6|194877.6|194752.6|5
1726206530000|2024-09-13 05:48:50|194878.8|194753.8|194879.8|194754.8|194884|194759|194877.5|194752.5|9
1726206540000|2024-09-13 05:49:00|194878.5|194753.5|194878.4|194753.4|194882.1|194757.1|194878.3|194753.3|19
1726206550000|2024-09-13 05:49:10|194879.4|194754.4|194879.9|194754.9|194881.7|194756.7|194878.1|194753.1|14
1726206560000|2024-09-13 05:49:20|194882.6|194757.6|194881.5|194756.5|194884.9|194759.9|194880.9|194755.9|23
1726206570000|2024-09-13 05:49:30|194884.3|194759.3|194885.4|194760.4|194885.4|194760.4|194881.3|194756.3|24
1726206580000|2024-09-13 05:49:40|194882.6|194757.6|194882.4|194757.4|194886.7|194761.7|194882.4|194757.4|10
1726206590000|2024-09-13 05:49:50|194882.7|194757.7|194882|194757|194885.8|194760.8|194879.7|194754.7|23
1726206600000|2024-09-13 05:50:00|194885.3|194760.3|194881.7|194756.7|194886.8|194761.8|194881.2|194756.2|22
1726206610000|2024-09-13 05:50:10|194884.7|194759.7|194893.1|194768.1|194893.1|194768.1|194881.8|194756.8|14
1726206620000|2024-09-13 05:50:20|194894.1|194769.1|194889.7|194764.7|194894.1|194769.1|194885.8|194760.8|12
1726206630000|2024-09-13 05:50:30|194887|194762|194884.4|194759.4|194887.2|194762.2|194884.1|194759.1|12
1726206640000|2024-09-13 05:50:40|194887.2|194762.2|194887.5|194762.5|194890.5|194765.5|194884.3|194759.3|8
1726206650000|2024-09-13 05:50:50|194887.7|194762.7|194887.6|194762.6|194890.9|194765.9|194887.6|194762.6|3
1726206660000|2024-09-13 05:51:00|194892.6|194767.6|194893.1|194768.1|194895.6|194770.6|194892.6|194767.6|8
1726206670000|2024-09-13 05:51:10|194893.7|194768.7|194893.8|194768.8|194896.6|194771.6|194893.7|194768.7|3
1726206680000|2024-09-13 05:51:20|194897.2|194772.2|194893.8|194768.8|194897.2|194772.2|194893.8|194768.8|2
1726206690000|2024-09-13 05:51:30|194893.9|194768.9|194896.6|194771.6|194896.6|194771.6|194893.9|194768.9|5
1726206700000|2024-09-13 05:51:40|194894.5|194769.5|194896.2|194771.2|194896.5|194771.5|194894.5|194769.5|3
1726206710000|2024-09-13 05:51:50|194897|194772|194897|194772|194897|194772|194897|194772|1
1726206720000|2024-09-13 05:52:00|194895.1|194770.1|194895.1|194770.1|194895.1|194770.1|194895.1|194770.1|1
1726206730000|2024-09-13 05:52:10|194897.2|194772.2|194896.3|194771.3|194897.2|194772.2|194896.3|194771.3|5
1726206740000|2024-09-13 05:52:20|194896.6|194771.6|194895.5|194770.5|194896.6|194771.6|194891.7|194766.7|6
1726206750000|2024-09-13 05:52:30|194895.9|194770.9|194893.4|194768.4|194895.9|194770.9|194891.3|194766.3|3
1726206760000|2024-09-13 05:52:40|194893|194768|194880.8|194755.8|194895.6|194770.6|194871.2|194746.2|19
1726206770000|2024-09-13 05:52:50|194880.7|194755.7|194881.2|194756.2|194884.1|194759.1|194880.7|194755.7|6
1726206780000|2024-09-13 05:53:00|194883.9|194758.9|194881.3|194756.3|194884.2|194759.2|194881.1|194756.1|12
1726206790000|2024-09-13 05:53:10|194883.7|194758.7|194881.1|194756.1|194883.7|194758.7|194878.7|194753.7|5
1726206800000|2024-09-13 05:53:20|194883.4|194758.4|194879.4|194754.4|194883.4|194758.4|194878.7|194753.7|5
1726206810000|2024-09-13 05:53:30|194879.6|194754.6|194881.2|194756.2|194884.9|194759.9|194879.6|194754.6|17
1726206820000|2024-09-13 05:53:40|194883.7|194758.7|194881.3|194756.3|194887|194762|194881.3|194756.3|12
1726206830000|2024-09-13 05:53:50|194883.5|194758.5|194886.7|194761.7|194886.7|194761.7|194881.6|194756.6|7
1726206840000|2024-09-13 05:54:00|194884.2|194759.2|194878.9|194753.9|194886.3|194761.3|194874.1|194749.1|16
1726206850000|2024-09-13 05:54:10|194879.3|194754.3|194884.3|194759.3|194884.5|194759.5|194875.2|194750.2|22
1726206860000|2024-09-13 05:54:20|194886.6|194761.6|194884.1|194759.1|194886.9|194761.9|194876.1|194751.1|12
1726206870000|2024-09-13 05:54:30|194877.1|194752.1|194885.3|194760.3|194887.7|194762.7|194877.1|194752.1|10
1726206880000|2024-09-13 05:54:40|194886.3|194761.3|194884.2|194759.2|194888.4|194763.4|194877.1|194752.1|9
1726206890000|2024-09-13 05:54:50|194887.3|194762.3|194876|194751|194887.3|194762.3|194876|194751|8
1726206900000|2024-09-13 05:55:00|194883.1|194758.1|194877.2|194752.2|194886.4|194761.4|194877.2|194752.2|7
1726206910000|2024-09-13 05:55:10|194879|194754|194885.4|194760.4|194889.1|194764.1|194879|194754|4
1726206920000|2024-09-13 05:55:20|194886.4|194761.4|194898.2|194773.2|194901.4|194776.4|194884.9|194759.9|23
1726206930000|2024-09-13 05:55:30|194898.5|194773.5|194938.2|194813.2|194938.2|194813.2|194893.1|194768.1|23
1726206940000|2024-09-13 05:55:40|194938.3|194813.3|194938.3|194813.3|194938.3|194813.3|194938.3|194813.3|1
1726206950000|2024-09-13 05:55:50|194938.6|194813.6|194933.7|194808.7|194938.6|194813.6|194933.7|194808.7|6
1726206960000|2024-09-13 05:56:00|194933.5|194808.5|194911.3|194786.3|194933.5|194808.5|194911.3|194786.3|2
1726206970000|2024-09-13 05:56:10|194908.4|194783.4|194910.2|194785.2|194910.2|194785.2|194908.4|194783.4|2
1726206980000|2024-09-13 05:56:20|194910.4|194785.4|194994.5|194869.5|195020.1|194895.1|194910.4|194785.4|13
1726206990000|2024-09-13 05:56:30|194993.7|194868.7|194994.4|194869.4|194994.4|194869.4|194990|194865|13
1726207000000|2024-09-13 05:56:40|194991|194866|194995.2|194870.2|194995.3|194870.3|194991|194866|6
1726207010000|2024-09-13 05:56:50|194994.2|194869.2|195069.4|194944.4|195082.6|194957.6|194994.2|194869.2|11
1726207020000|2024-09-13 05:57:00|195071|194946|195078.5|194953.5|195079.4|194954.4|195071|194946|8
1726207030000|2024-09-13 05:57:10|195082.5|194957.5|195113.3|194988.3|195113.6|194988.6|195082.5|194957.5|4
1726207040000|2024-09-13 05:57:20|195115.9|194990.9|195087.1|194962.1|195115.9|194990.9|195077.5|194952.5|8
1726207050000|2024-09-13 05:57:30|195084.3|194959.3|195083.7|194958.7|195084.9|194959.9|195083.7|194958.7|3
1726207060000|2024-09-13 05:57:40|195083.8|194958.8|195083.8|194958.8|195083.8|194958.8|195083.8|194958.8|1
1726207070000|2024-09-13 05:57:50|195083.9|194958.9|195083.9|194958.9|195083.9|194958.9|195083.9|194958.9|1
1726207080000|2024-09-13 05:58:00|195085.2|194960.2|195088.8|194963.8|195088.8|194963.8|195085.2|194960.2|3
1726207090000|2024-09-13 05:58:10|195088.9|194963.9|195063|194938|195088.9|194963.9|195061.2|194936.2|6
1726207100000|2024-09-13 05:58:20|195058.7|194933.7|195046.1|194921.1|195059.5|194934.5|195043.7|194918.7|14
1726207110000|2024-09-13 05:58:30|195046.3|194921.3|195049.5|194924.5|195049.5|194924.5|195046.3|194921.3|5
1726207140000|2024-09-13 05:59:00|195044.6|194919.6|195034.7|194909.7|195044.8|194919.8|195034.7|194909.7|3
1726207150000|2024-09-13 05:59:10|195034.8|194909.8|195034.8|194909.8|195034.8|194909.8|195034.8|194909.8|1
1726207160000|2024-09-13 05:59:20|195050.3|194925.3|195052|194927|195053.6|194928.6|195048.8|194923.8|5
1726207180000|2024-09-13 05:59:40|195045.8|194920.8|195049.4|194924.4|195049.4|194924.4|195023.9|194898.9|6
1726207190000|2024-09-13 05:59:50|195046.9|194921.9|195049|194924|195049|194924|195045.6|194920.6|4
1726207200000|2024-09-13 06:00:00|195047.3|194922.3|195057.2|194932.2|195058.1|194933.1|195047.3|194922.3|7
1726207210000|2024-09-13 06:00:10|195055.2|194930.2|195053|194928|195055.2|194930.2|195050.6|194925.6|6
1726207220000|2024-09-13 06:00:20|195055.4|194930.4|195055.4|194930.4|195055.4|194930.4|195055.4|194930.4|1
1726207230000|2024-09-13 06:00:30|195055.5|194930.5|195055.5|194930.5|195059.4|194934.4|195047.7|194922.7|14
1726207240000|2024-09-13 06:00:40|195058.9|194933.9|195061.7|194936.7|195065.4|194940.4|195051.6|194926.6|22
1726207250000|2024-09-13 06:00:50|195061.3|194936.3|195054.9|194929.9|195063.6|194938.6|195051.5|194926.5|26
1726207260000|2024-09-13 06:01:00|195055|194930|195051.8|194926.8|195056.2|194931.2|195051.3|194926.3|26
1726207270000|2024-09-13 06:01:10|195055.5|194930.5|195007.8|194882.8|195056.2|194931.2|195007.8|194882.8|14
1726207280000|2024-09-13 06:01:20|194977|194852|194981.2|194856.2|194988.4|194863.4|194977|194852|32
1726207290000|2024-09-13 06:01:30|194982.1|194857.1|194981.8|194856.8|194984.3|194859.3|194979.6|194854.6|18
1726207300000|2024-09-13 06:01:40|194980.9|194855.9|194947.8|194897.8|194983.5|194901.1|194945.4|194855.8|26
1726207310000|2024-09-13 06:01:50|194946|194896|194947.4|194897.4|194954.6|194904.6|194945.3|194895.3|28
1726207320000|2024-09-13 06:02:00|194945.7|194895.7|194945.8|194895.8|194949|194899|194945.3|194895.3|33
1726207330000|2024-09-13 06:02:10|194947.4|194897.4|194948.7|194898.7|194949.2|194899.2|194945.6|194895.6|27
1726207340000|2024-09-13 06:02:20|194947.8|194897.8|194954.5|194904.5|194958.4|194908.4|194946.7|194896.7|18
1726207350000|2024-09-13 06:02:30|194949.2|194899.2|194906.4|194856.4|194949.2|194899.2|194893.3|194843.3|12
1726207360000|2024-09-13 06:02:40|194904.6|194854.6|194906.1|194856.1|194917.8|194867.8|194904.6|194854.6|16
1726207370000|2024-09-13 06:02:50|194904|194854|194904.2|194854.2|194905.4|194855.4|194903|194853|5
1726207380000|2024-09-13 06:03:00|194905.9|194855.9|194946.8|194821.8|194946.8|194855.9|194905.9|194821.8|2
1726207390000|2024-09-13 06:03:10|194946.3|194821.3|194946.3|194821.3|194946.3|194821.3|194946.3|194821.3|1
1726207400000|2024-09-13 06:03:20|194946.5|194821.5|194946.1|194821.1|194946.5|194821.5|194945.8|194820.8|3
1726207410000|2024-09-13 06:03:30|194945.7|194820.7|194945.7|194820.7|194945.7|194820.7|194945.7|194820.7|1
1726207420000|2024-09-13 06:03:40|194947|194822|194943.6|194818.6|194948.2|194823.2|194943.6|194818.6|5
1726207430000|2024-09-13 06:03:50|194944.6|194819.6|195021.6|194896.6|195021.6|194896.6|194944.6|194819.6|8
1726207440000|2024-09-13 06:04:00|195023.4|194898.4|195014.7|194889.7|195023.4|194898.4|195014.7|194889.7|3
1726207450000|2024-09-13 06:04:10|195013.7|194888.7|195037|194912|195037|194912|195013.7|194888.7|10
1726207460000|2024-09-13 06:04:20|195039|194914|195037.6|194912.6|195039.7|194914.7|195037.5|194912.5|12
1726207470000|2024-09-13 06:04:30|195039|194914|195065.8|194940.8|195065.8|194940.8|195039|194914|24
1726207480000|2024-09-13 06:04:40|195063.5|194938.5|195064.8|194939.8|195069.1|194944.1|195063.5|194938.5|21
1726207490000|2024-09-13 06:04:50|195063.4|194938.4|195103.6|194978.6|195107.5|194982.5|195063.4|194938.4|16
1726207500000|2024-09-13 06:05:00|195101.6|194976.6|195053.6|194928.6|195101.6|194976.6|195052.6|194927.6|10
1726207510000|2024-09-13 06:05:10|195054.9|194929.9|195048.5|194923.5|195054.9|194929.9|195044.2|194919.2|9
1726207520000|2024-09-13 06:05:20|195050|194925|195044.9|194919.9|195051.1|194926.1|195044.3|194919.3|7
1726207530000|2024-09-13 06:05:30|195045.7|194920.7|195056.9|194931.9|195056.9|194931.9|195045.7|194920.7|10
1726207540000|2024-09-13 06:05:40|195058.6|194933.6|195059.3|194934.3|195063.8|194938.8|195058.4|194933.4|12
1726207550000|2024-09-13 06:05:50|195055.6|194930.6|195058.8|194933.8|195066.2|194941.2|195055.6|194930.6|22
1726207560000|2024-09-13 06:06:00|195059.4|194934.4|195058|194933|195060.2|194935.2|195057.8|194932.8|9
1726207570000|2024-09-13 06:06:10|195060|194935|195051.2|194926.2|195060|194935|195047.8|194922.8|12
1726207580000|2024-09-13 06:06:20|195047.8|194922.8|195052.8|194927.8|195053.3|194928.3|195047.8|194922.8|9
1726207590000|2024-09-13 06:06:30|195053.3|194928.3|195053.2|194928.2|195053.4|194928.4|195052.2|194927.2|6
1726207600000|2024-09-13 06:06:40|195052.7|194927.7|195028.2|194903.2|195052.8|194927.8|195022.7|194897.7|16
1726207610000|2024-09-13 06:06:50|195029.3|194904.3|195029.2|194904.2|195031.3|194906.3|195025.7|194900.7|6
1726207620000|2024-09-13 06:07:00|195030.5|194905.5|195029.4|194904.4|195034.7|194909.7|195025.3|194900.3|14
1726207630000|2024-09-13 06:07:10|195030.2|194905.2|195030.2|194980.2|195054|194986.4|195027.6|194905.2|26
1726207640000|2024-09-13 06:07:20|195027.2|194977.2|195079.2|195029.2|195094.7|195044.7|195027.2|194977.2|18
1726207650000|2024-09-13 06:07:30|195080.2|195030.2|195083.8|195033.8|195083.8|195033.8|195078.3|195028.3|17
1726207660000|2024-09-13 06:07:40|195082.6|195032.6|195079.2|195029.2|195082.6|195032.6|195079.2|195029.2|4
1726207670000|2024-09-13 06:07:50|195080.2|195030.2|195080.2|195030.2|195080.2|195030.2|195080.2|195030.2|1
1726207680000|2024-09-13 06:08:00|195083.9|195033.9|195084.4|195034.4|195084.4|195034.4|195083.1|195033.1|3
1726207690000|2024-09-13 06:08:10|195083|195033|195115.7|194990.7|195115.7|195033|195083|194986.8|8
1726207700000|2024-09-13 06:08:20|195114.5|194989.5|195101|194976|195114.5|194989.5|195092.6|194967.6|16
1726207710000|2024-09-13 06:08:30|195098.3|194973.3|195101.6|194976.6|195102.4|194977.4|195097.8|194972.8|21
1726207720000|2024-09-13 06:08:40|195099.9|194974.9|195102.2|194977.2|195102.2|194977.2|195098.8|194973.8|26
1726207730000|2024-09-13 06:08:50|195101.1|194976.1|195102.4|194977.4|195103.5|194978.5|195099.6|194974.6|23
1726207740000|2024-09-13 06:09:00|195103.4|194978.4|195102.3|194977.3|195110.4|194985.4|195099.4|194974.4|28
1726207750000|2024-09-13 06:09:10|195101.3|194976.3|195102.9|194977.9|195103.5|194978.5|195100.8|194975.8|5
1726207760000|2024-09-13 06:09:20|195104|194979|195102.2|194977.2|195104|194979|195102.2|194977.2|2
1726207770000|2024-09-13 06:09:30|195103.2|194978.2|195102.5|194977.5|195103.2|194978.2|195099.6|194974.6|5
1726207780000|2024-09-13 06:09:40|195101.2|194976.2|195101.2|194976.2|195101.2|194976.2|195101.2|194976.2|1
1726207790000|2024-09-13 06:09:50|195102.7|194977.7|195106.6|194981.6|195106.6|194981.6|195102.7|194977.7|3
1726207800000|2024-09-13 06:10:00|195107.4|194982.4|195108.4|194983.4|195111|194986|195104.7|194979.7|11
1726207810000|2024-09-13 06:10:10|195106.8|194981.8|195109.2|194984.2|195109.2|194984.2|195101.8|194976.8|8
1726207820000|2024-09-13 06:10:20|195107.9|194982.9|195108.6|194983.6|195108.7|194983.7|195103.7|194978.7|4
1726207830000|2024-09-13 06:10:30|195110.1|194985.1|195198.4|195073.4|195205.5|195083.8|195110.1|194985.1|27
1726207840000|2024-09-13 06:10:40|195196.5|195071.5|195199.5|195074.5|195201.6|195076.6|195196.5|195071.5|20
1726207850000|2024-09-13 06:10:50|195197.7|195072.7|195198.2|195073.2|195200.6|195075.6|195196.2|195071.2|7
1726207860000|2024-09-13 06:11:00|195213|195088|195201|195076|195213|195088|195200.2|195075.2|15
1726207870000|2024-09-13 06:11:10|195199.8|195074.8|195209.7|195084.7|195209.7|195084.7|195198.7|195073.7|8
1726207880000|2024-09-13 06:11:20|195210.9|195085.9|195210.6|195085.6|195212.5|195087.5|195208.7|195083.7|9
1726207890000|2024-09-13 06:11:30|195211.6|195086.6|195207|195082|195212.5|195087.5|195203.3|195078.3|5
1726207900000|2024-09-13 06:11:40|195205.7|195080.7|195171.8|195046.8|195206.7|195081.7|195170.4|195045.4|11
1726207910000|2024-09-13 06:11:50|195170.1|195045.1|195175.6|195050.6|195181.6|195056.6|195170.1|195045.1|25
1726207920000|2024-09-13 06:12:00|195174.2|195049.2|195181.4|195056.4|195182.5|195057.5|195173.3|195048.3|28
1726207930000|2024-09-13 06:12:10|195177.5|195052.5|195177.3|195052.3|195181.4|195056.4|195172.4|195047.4|21
1726207940000|2024-09-13 06:12:20|195176.2|195051.2|195177.6|195052.6|195177.6|195052.6|195176.2|195051.2|2
1726207950000|2024-09-13 06:12:30|195178.7|195053.7|195179.1|195054.1|195179.1|195054.1|195178.7|195053.7|2
1726207960000|2024-09-13 06:12:40|195175.2|195050.2|195164.9|195039.9|195177.3|195052.3|195164.3|195039.3|7
1726207970000|2024-09-13 06:12:50|195163.7|195038.7|195164.8|195039.8|195165|195040|195161.9|195036.9|6
1726207980000|2024-09-13 06:13:00|195165.8|195040.8|195162.6|195037.6|195165.8|195040.8|195161.3|195036.3|13
1726207990000|2024-09-13 06:13:10|195164.2|195039.2|195163.4|195038.4|195165.7|195040.7|195160.8|195035.8|15
1726208000000|2024-09-13 06:13:20|195162|195037|195213.8|195088.8|195213.8|195088.8|195162|195037|14
1726208010000|2024-09-13 06:13:30|195215.1|195090.1|195254.4|195129.4|195258.8|195133.8|195213.7|195088.7|26
1726208020000|2024-09-13 06:13:40|195253.3|195128.3|195251.2|195126.2|195259|195134|195246.2|195121.2|11
1726208030000|2024-09-13 06:13:50|195250.3|195125.3|195251.7|195126.7|195251.7|195126.7|195250.3|195125.3|3
1726208040000|2024-09-13 06:14:00|195255.7|195130.7|195251.5|195126.5|195255.7|195130.7|195251.3|195126.3|11
1726208050000|2024-09-13 06:14:10|195252.6|195127.6|195250.2|195125.2|195253.9|195128.9|195250.2|195125.2|8
1726208060000|2024-09-13 06:14:20|195249.2|195124.2|195182.8|195057.8|195249.2|195124.2|195147.9|195057.7|18
1726208070000|2024-09-13 06:14:30|195183.9|195058.9|195183.1|195058.1|195186|195061|195180.2|195055.2|11
1726208080000|2024-09-13 06:14:40|195184.8|195059.8|195185.7|195060.7|195186.9|195061.9|195182.2|195057.2|8
1726208090000|2024-09-13 06:14:50|195184.5|195059.5|195184.6|195059.6|195184.6|195059.6|195183.2|195058.2|6
1726208100000|2024-09-13 06:15:00|195183.3|195058.3|195184.7|195059.7|195184.7|195059.7|195183.2|195058.2|4
1726208110000|2024-09-13 06:15:10|195179.1|195054.1|195138.5|195013.5|195179.1|195054.1|195130.1|195005.1|17
1726208120000|2024-09-13 06:15:20|195135.5|195010.5|195138.6|195013.6|195140|195015|195135.5|195010.5|4
1726208130000|2024-09-13 06:15:30|195139.8|195014.8|195141.1|195016.1|195142.7|195017.7|195139.8|195014.8|4
1726208140000|2024-09-13 06:15:40|195142.7|195017.7|195143|195018|195144.9|195019.9|195142.6|195017.6|7
1726208150000|2024-09-13 06:15:50|195144.3|195019.3|195143.9|195018.9|195144.3|195019.3|195140.8|195015.8|9
1726208160000|2024-09-13 06:16:00|195143|195018|195141|195016|195144.3|195019.3|195139.6|195014.6|13
1726208170000|2024-09-13 06:16:10|195141.8|195016.8|195142.8|195017.8|195142.8|195017.8|195140.4|195015.4|6
1726208180000|2024-09-13 06:16:20|195141.5|195016.5|195144.2|195019.2|195144.2|195019.2|195141.5|195016.5|5
1726208190000|2024-09-13 06:16:30|195144.6|195019.6|195145.3|195020.3|195145.3|195020.3|195139.8|195014.8|4
1726208200000|2024-09-13 06:16:40|195106.7|195056.7|195106.7|195056.7|195106.7|195056.7|195106.7|195056.7|1
1726208210000|2024-09-13 06:16:50|195107.3|195057.3|195105.3|195055.3|195107.3|195057.3|195105.1|195055.1|3
1726208220000|2024-09-13 06:17:00|195104.1|195054.1|195176.2|195051.2|195177.4|195054.1|195104.1|195050.7|7
1726208230000|2024-09-13 06:17:10|195174.8|195049.8|195174.8|195049.8|195174.8|195049.8|195174.8|195049.8|1
1726208240000|2024-09-13 06:17:20|195176.1|195051.1|195173.5|195048.5|195176.1|195051.1|195173.5|195048.5|3
1726208250000|2024-09-13 06:17:30|195175.6|195050.6|195092.7|194967.7|195176.6|195051.6|195061.5|194965.9|8
1726208260000|2024-09-13 06:17:40|195096.7|194971.7|195120.2|194995.2|195120.2|194995.2|195096.7|194971.7|7
1726208270000|2024-09-13 06:17:50|195119|194994|195119|194994|195119.3|194994.3|195119|194994|3
1726208280000|2024-09-13 06:18:00|195117.8|194992.8|195111.5|194986.5|195117.8|194992.8|195111.5|194986.5|3
1726208290000|2024-09-13 06:18:10|195109.1|194984.1|195115.1|194990.1|195116.1|194991.1|195101.5|194976.5|9
1726208300000|2024-09-13 06:18:20|195112.2|194987.2|195112.1|194987.1|195112.2|194987.2|195111.9|194986.9|4
1726208310000|2024-09-13 06:18:30|195109.5|194984.5|195106|194981|195109.5|194984.5|195100.5|194975.5|8
1726208320000|2024-09-13 06:18:40|195102.8|194977.8|195106.8|194981.8|195108.4|194983.4|195096.5|194971.5|8
1726208330000|2024-09-13 06:18:50|195108.6|194983.6|195108|194983|195108.6|194983.6|195108|194983|2
1726208340000|2024-09-13 06:19:00|195108.1|194983.1|195126|195001|195126|195001|195107.6|194982.6|6
1726208350000|2024-09-13 06:19:10|195127.7|195002.7|195125.6|195000.6|195127.7|195002.7|195125.6|195000.6|2
1726208360000|2024-09-13 06:19:20|195125.3|195000.3|195122.4|194997.4|195125.6|195000.6|195122.4|194997.4|6
1726208370000|2024-09-13 06:19:30|195122.1|194997.1|195121.9|194996.9|195123.4|194998.4|195121.4|194996.4|9
1726208380000|2024-09-13 06:19:40|195120.3|194995.3|195057.7|194932.7|195122.2|194997.2|195052.1|194927.1|17
1726208390000|2024-09-13 06:19:50|195057|194932|195056.9|194931.9|195058.4|194933.4|195055.8|194930.8|5
1726208400000|2024-09-13 06:20:00|195058.4|194933.4|195058.7|194933.7|195060.7|194935.7|195054.9|194929.9|9
1726208410000|2024-09-13 06:20:10|195061.7|194936.7|195056.1|194931.1|195061.7|194936.7|195056.1|194931.1|5
1726208420000|2024-09-13 06:20:20|195055.2|194930.2|195046.5|194921.5|195055.2|194930.2|195001.3|194876.3|10
1726208430000|2024-09-13 06:20:30|195045.2|194920.2|195046.6|194921.6|195046.6|194921.6|195042.4|194917.4|4
1726208440000|2024-09-13 06:20:40|195047.5|194922.5|195052.7|194927.7|195065.4|194940.4|195043.1|194918.1|11
1726208450000|2024-09-13 06:20:50|195056.3|194931.3|195044|194919|195056.3|194931.3|195039.4|194914.4|14
1726208460000|2024-09-13 06:21:00|195045.7|194920.7|195017.9|194892.9|195054.4|194929.4|195017.9|194892.9|7
1726208470000|2024-09-13 06:21:10|195016.5|194891.5|195017.9|194892.9|195017.9|194892.9|195016.5|194891.5|2
1726208480000|2024-09-13 06:21:20|195015.4|194890.4|194998.6|194873.6|195015.4|194890.4|194993|194868|4
1726208490000|2024-09-13 06:21:30|194999.2|194874.2|195003.4|194878.4|195007.2|194882.2|194999.2|194874.2|9
1726208500000|2024-09-13 06:21:40|195005.2|194880.2|195007.4|194882.4|195009.7|194884.7|195005.2|194880.2|3
1726208510000|2024-09-13 06:21:50|195009.4|194884.4|195020.2|194895.2|195020.2|194895.2|195009.4|194884.4|7
1726208520000|2024-09-13 06:22:00|195022.2|194897.2|195027.5|194902.5|195027.5|194902.5|195022.2|194897.2|3
1726208530000|2024-09-13 06:22:10|195029.1|194904.1|195026.8|194901.8|195029.1|194904.1|195025|194900|4
1726208540000|2024-09-13 06:22:20|195025.2|194900.2|195027.4|194902.4|195027.4|194902.4|195025.2|194900.2|3
1726208550000|2024-09-13 06:22:30|195028.2|194903.2|195065.1|194940.1|195068.8|194943.8|195027.4|194902.4|9
1726208560000|2024-09-13 06:22:40|195063.8|194938.8|195063.8|194938.8|195063.8|194938.8|195063.8|194938.8|1
1726208570000|2024-09-13 06:22:50|195066.5|194941.5|195080.4|194955.4|195084.4|194959.4|195063.7|194938.7|11
1726208580000|2024-09-13 06:23:00|195081.9|194956.9|195084.2|194959.2|195084.2|194959.2|195081.3|194956.3|6
1726208600000|2024-09-13 06:23:20|195084|194959|195073.9|194948.9|195084|194959|195072.2|194947.2|7
1726208610000|2024-09-13 06:23:30|195073.1|194948.1|195065.5|194940.5|195073.1|194948.1|195064.4|194939.4|5
1726208620000|2024-09-13 06:23:40|195066.4|194941.4|195067.2|194942.2|195067.3|194942.3|195064.3|194939.3|11
1726208630000|2024-09-13 06:23:50|195068.3|194943.3|195072.3|194947.3|195072.3|194947.3|195068.3|194943.3|3
1726208640000|2024-09-13 06:24:00|195070.7|194945.7|195071.1|194946.1|195071.1|194946.1|195070|194945|3
1726208650000|2024-09-13 06:24:10|195072.1|194947.1|195138.3|195013.3|195142.2|195017.2|195072.1|194947.1|21
1726208660000|2024-09-13 06:24:20|195136.8|195011.8|195108.8|194983.8|195138.3|195013.3|195103.1|194978.1|8
1726208670000|2024-09-13 06:24:30|195109.9|194984.9|195109.7|194984.7|195109.9|194984.9|195109.7|194984.7|2
1726208680000|2024-09-13 06:24:40|195111.5|194986.5|195127.7|195002.7|195127.9|195002.9|195107.3|194982.3|10
1726208690000|2024-09-13 06:24:50|195128.5|195003.5|195128.5|195003.5|195128.8|195003.8|195128.5|195003.5|3
1726208710000|2024-09-13 06:25:10|195128.9|195003.9|195132|195007|195132|195007|195128.9|195003.9|3
1726208720000|2024-09-13 06:25:20|195131.6|195006.6|195127.7|195002.7|195131.6|195006.6|195127.7|195002.7|3
1726208730000|2024-09-13 06:25:30|195126.6|195001.6|195126.7|195001.7|195128|195003|195126.6|195001.6|6
1726208740000|2024-09-13 06:25:40|195127|195002|195128.8|195003.8|195128.8|195003.8|195127|195002|6
1726208750000|2024-09-13 06:25:50|195126.4|195001.4|195126.4|195001.4|195126.4|195001.4|195126.4|195001.4|1
1726208760000|2024-09-13 06:26:00|195128.6|195003.6|195145.7|195020.7|195145.7|195020.7|195128.6|195003.6|8
1726208770000|2024-09-13 06:26:10|195149.6|195024.6|195145.7|195020.7|195149.6|195024.6|195144.2|195019.2|7
1726208790000|2024-09-13 06:26:30|195144.1|195019.1|195144.1|195019.1|195145.1|195020.1|195136.1|195011.1|6
1726208800000|2024-09-13 06:26:40|195144.9|195019.9|195144.9|195019.9|195144.9|195019.9|195144.9|195019.9|1
1726208820000|2024-09-13 06:27:00|195145.8|195020.8|195090.3|194965.3|195145.8|195020.8|195088.2|194963.2|9
1726208830000|2024-09-13 06:27:10|195091.3|194966.3|195088.1|194963.1|195091.3|194966.3|195088.1|194963.1|4
1726208840000|2024-09-13 06:27:20|195086.6|194961.6|195071.7|194946.7|195087.9|194962.9|195071.7|194946.7|5
1726208850000|2024-09-13 06:27:30|195070.7|194945.7|195069|194944|195070.7|194945.7|195069|194944|5
1726208860000|2024-09-13 06:27:40|195070.5|194945.5|195069.3|194944.3|195070.5|194945.5|195069.2|194944.2|3
1726208870000|2024-09-13 06:27:50|195069.9|194944.9|195114|194989|195114|194989|195069.9|194944.9|6
1726208880000|2024-09-13 06:28:00|195113.8|194988.8|195113.8|194988.8|195113.8|194988.8|195113.8|194988.8|1
1726208890000|2024-09-13 06:28:10|195114|194989|195073.9|194948.9|195116.2|194991.2|195073.9|194948.9|5
1726208900000|2024-09-13 06:28:20|195073.8|194948.8|195072.9|194947.9|195073.8|194948.8|195072.9|194947.9|3
1726208910000|2024-09-13 06:28:30|195074.1|194949.1|195073.4|194948.4|195075.1|194950.1|195072.5|194947.5|4
1726208930000|2024-09-13 06:28:50|195073.7|194948.7|195110.6|194985.6|195111.8|194986.8|195073.7|194948.7|7
1726208940000|2024-09-13 06:29:00|195111.4|194986.4|195113.3|194988.3|195113.3|194988.3|195111.4|194986.4|2
1726208950000|2024-09-13 06:29:10|195112.9|194987.9|195112.9|194987.9|195112.9|194987.9|195112.9|194987.9|1
1726208960000|2024-09-13 06:29:20|195114.7|194989.7|195114.9|194989.9|195116.5|194991.5|195114.7|194989.7|3
1726208970000|2024-09-13 06:29:30|195116.3|194991.3|195146.3|195021.3|195147.3|195022.3|195116.3|194991.3|5
1726208980000|2024-09-13 06:29:40|195148.4|195023.4|195144.6|195019.6|195148.4|195023.4|195142.7|195017.7|5
1726208990000|2024-09-13 06:29:50|195143.4|195018.4|195143.4|195018.4|195143.4|195018.4|195143.4|195018.4|1
1726209000000|2024-09-13 06:30:00|195145|195020|195149|195024|195150.7|195025.7|195145|195020|4
1726209010000|2024-09-13 06:30:10|195146.9|195021.9|195112.6|194987.6|195146.9|195021.9|195108.4|194983.4|10
1726209020000|2024-09-13 06:30:20|195111.6|194986.6|195107.7|194982.7|195114.5|194989.5|195106.2|194981.2|5
1726209030000|2024-09-13 06:30:30|195107.4|194982.4|195108.5|194983.5|195109.4|194984.4|195098.1|194973.1|7
1726209040000|2024-09-13 06:30:40|195108.2|194983.2|195105.4|194980.4|195108.2|194983.2|195103.7|194978.7|3
1726209050000|2024-09-13 06:30:50|195106.8|194981.8|195110.5|194985.5|195111.8|194986.8|195105.5|194980.5|5
1726209060000|2024-09-13 06:31:00|195112.8|194987.8|195107.7|194982.7|195117|194992|195103.3|194978.3|10
1726209070000|2024-09-13 06:31:10|195107.9|194982.9|195109.6|194984.6|195119.4|194994.4|195107.7|194982.7|8
1726209080000|2024-09-13 06:31:20|195108.9|194983.9|195108.3|194983.3|195108.9|194983.9|195106.9|194981.9|3
1726209100000|2024-09-13 06:31:40|195107|194982|195115.5|194990.5|195119.2|194994.2|195107|194982|8
1726209110000|2024-09-13 06:31:50|195116.5|194991.5|195110.3|194985.3|195116.5|194991.5|195110.3|194985.3|11
1726209120000|2024-09-13 06:32:00|195110.6|194985.6|195113.7|194988.7|195113.7|194988.7|195104.2|194979.2|14
1726209130000|2024-09-13 06:32:10|195112.5|194987.5|195111.6|194986.6|195112.5|194987.5|195108.8|194983.8|3
1726209140000|2024-09-13 06:32:20|195109.1|194984.1|195111.6|194986.6|195111.6|194986.6|195109.1|194984.1|4
1726209150000|2024-09-13 06:32:30|195109.4|194984.4|195112.4|194987.4|195115.1|194990.1|195109.4|194984.4|5
1726209160000|2024-09-13 06:32:40|195113.7|194988.7|195107.7|194982.7|195113.7|194988.7|195102.3|194977.3|5
1726209170000|2024-09-13 06:32:50|195107.4|194982.4|195107.6|194982.6|195107.6|194982.6|195105.5|194980.5|5
1726209190000|2024-09-13 06:33:10|195107.9|194982.9|195112.6|194987.6|195112.6|194987.6|195107.9|194982.9|2
1726209200000|2024-09-13 06:33:20|195109.6|194984.6|195113.8|194988.8|195115.7|194990.7|195109.6|194984.6|4
1726209210000|2024-09-13 06:33:30|195115.4|194990.4|195112.5|194987.5|195115.4|194990.4|195105|194980|9
1726209220000|2024-09-13 06:33:40|195114|194989|195108.1|194983.1|195115.5|194990.5|195108.1|194983.1|4
1726209230000|2024-09-13 06:33:50|195108.6|194983.6|195116|194991|195116.7|194991.7|195108.6|194983.6|5
1726209240000|2024-09-13 06:34:00|195118.4|194993.4|195114.2|194989.2|195124.5|194999.5|195114.2|194989.2|8
1726209250000|2024-09-13 06:34:10|195111.3|194986.3|195108.8|194983.8|195114.7|194989.7|195098.5|194973.5|11
1726209270000|2024-09-13 06:34:30|195108.3|194983.3|195067.7|194942.7|195108.3|194983.3|195067.5|194942.5|5
1726209280000|2024-09-13 06:34:40|195068.7|194943.7|195068.8|194943.8|195068.8|194943.8|195068.7|194943.7|2
1726209290000|2024-09-13 06:34:50|195068.9|194943.9|195068.9|194943.9|195068.9|194943.9|195068.9|194943.9|1
1726209300000|2024-09-13 06:35:00|195066.7|194941.7|195024.6|194899.6|195066.7|194941.7|195024.6|194899.6|8
1726209310000|2024-09-13 06:35:10|195027.3|194902.3|195035.8|194910.8|195038.4|194913.4|195027.3|194902.3|11
1726209320000|2024-09-13 06:35:20|195035.3|194910.3|195035.9|194910.9|195035.9|194910.9|195034.5|194909.5|3
1726209330000|2024-09-13 06:35:30|195034|194909|195009.4|194884.4|195034|194909|195007.6|194882.6|5
1726209340000|2024-09-13 06:35:40|195007.1|194882.1|195001.6|194876.6|195007.1|194882.1|195001.6|194876.6|3
1726209370000|2024-09-13 06:36:10|195002.9|194877.9|195029.8|194904.8|195034.1|194909.1|195002.9|194877.9|5
1726209390000|2024-09-13 06:36:30|195030.6|194905.6|195057.1|194932.1|195061.6|194936.6|195030.6|194905.6|8
1726209400000|2024-09-13 06:36:40|195056|194931|195045.1|194920.1|195067.7|194942.7|195043.3|194918.3|12
1726209410000|2024-09-13 06:36:50|195044.6|194919.6|195040.1|194915.1|195044.6|194919.6|195040.1|194915.1|2
1726209420000|2024-09-13 06:37:00|195039.3|194914.3|195038.1|194913.1|195040.1|194915.1|195037.8|194912.8|5
1726209430000|2024-09-13 06:37:10|195037.9|194912.9|195038.3|194913.3|195040|194915|195037.9|194912.9|8
1726209450000|2024-09-13 06:37:30|195041.3|194916.3|195042.8|194917.8|195053.1|194928.1|195041.3|194916.3|12
1726209460000|2024-09-13 06:37:40|195045.2|194920.2|195043.6|194918.6|195045.2|194920.2|195043.6|194918.6|2
1726209480000|2024-09-13 06:38:00|195042|194917|195010.6|194885.6|195042|194917|195005.3|194880.3|4
1726209490000|2024-09-13 06:38:10|195007.2|194882.2|195038.3|194913.3|195040|194915|195007.2|194882.2|15
1726209500000|2024-09-13 06:38:20|195037.5|194912.5|195037.5|194912.5|195037.5|194912.5|195037.5|194912.5|1
1726209510000|2024-09-13 06:38:30|195035.2|194910.2|195037.2|194912.2|195037.3|194912.3|195035.2|194910.2|5
1726209520000|2024-09-13 06:38:40|195039.8|194914.8|195037.2|194912.2|195039.8|194914.8|195037.2|194912.2|2
1726209530000|2024-09-13 06:38:50|195037.3|194912.3|195036.5|194911.5|195037.8|194912.8|195036.5|194911.5|3
1726209540000|2024-09-13 06:39:00|195036.9|194911.9|195038.2|194913.2|195038.2|194913.2|195036.9|194911.9|2
1726209550000|2024-09-13 06:39:10|195039.8|194914.8|195039.3|194914.3|195039.8|194914.8|195039.3|194914.3|2
1726209560000|2024-09-13 06:39:20|195039.6|194914.6|195039.6|194914.6|195039.6|194914.6|195039.6|194914.6|1
1726209570000|2024-09-13 06:39:30|195041.3|194916.3|195041.3|194916.3|195041.3|194916.3|195041.3|194916.3|1
1726209580000|2024-09-13 06:39:40|195038.7|194913.7|195038.7|194913.7|195038.7|194913.7|195038.7|194913.7|1
1726209590000|2024-09-13 06:39:50|195039.6|194914.6|195039.6|194914.6|195039.6|194914.6|195039.6|194914.6|1
1726209600000|2024-09-13 06:40:00|195043.3|194918.3|195074.5|194949.5|195089.3|194964.3|195043.3|194918.3|12
1726209610000|2024-09-13 06:40:10|195074.7|194949.7|195072.2|194947.2|195075.9|194950.9|195070.9|194945.9|7
1726209620000|2024-09-13 06:40:20|195072.1|194947.1|195072.1|194947.1|195072.1|194947.1|195069.4|194944.4|6
1726209630000|2024-09-13 06:40:30|195072.2|194947.2|195072.1|194947.1|195072.2|194947.2|195071.2|194946.2|5
1726209640000|2024-09-13 06:40:40|195074.6|194949.6|195071.3|194946.3|195074.6|194949.6|195067.4|194942.4|8
1726209650000|2024-09-13 06:40:50|195072.2|194947.2|195074.4|194949.4|195075.5|194950.5|195072.2|194947.2|6
1726209660000|2024-09-13 06:41:00|195080.3|194955.3|195080.7|194955.7|195081.8|194956.8|195080.2|194955.2|8
1726209670000|2024-09-13 06:41:10|195081|194956|195077.5|194952.5|195082.7|194957.7|195077.5|194952.5|5
1726209680000|2024-09-13 06:41:20|195076.8|194951.8|195077.7|194952.7|195077.7|194952.7|195076.8|194951.8|2
1726209690000|2024-09-13 06:41:30|195078.6|194953.6|195078.6|194953.6|195078.6|194953.6|195078.6|194953.6|1
1726209700000|2024-09-13 06:41:40|195078.4|194953.4|195076.6|194951.6|195078.4|194953.4|195076.6|194951.6|2
1726209710000|2024-09-13 06:41:50|195078.8|194953.8|195078.8|194953.8|195085.3|194960.3|195078.8|194953.8|6
1726209720000|2024-09-13 06:42:00|195080|194955|195074.8|194949.8|195086.2|194961.2|195074.8|194949.8|8
1726209730000|2024-09-13 06:42:10|195084.9|194959.9|195075.8|194950.8|195084.9|194959.9|195075.8|194950.8|4
1726209740000|2024-09-13 06:42:20|195073.8|194948.8|195073.8|194948.8|195073.8|194948.8|195073.8|194948.8|1
1726209750000|2024-09-13 06:42:30|195075.3|194950.3|195075.7|194950.7|195075.7|194950.7|195075.3|194950.3|3
1726209760000|2024-09-13 06:42:40|195077.8|194952.8|195081.3|194956.3|195083.7|194958.7|195077.8|194952.8|4
1726209770000|2024-09-13 06:42:50|195079.9|194954.9|195081.3|194956.3|195081.3|194956.3|195079.9|194954.9|2
1726209780000|2024-09-13 06:43:00|195079.9|194954.9|195078.9|194953.9|195080.8|194955.8|195072.6|194947.6|6
1726209800000|2024-09-13 06:43:20|195077.3|194952.3|195078.4|194953.4|195078.5|194953.5|195077.1|194952.1|4
1726209810000|2024-09-13 06:43:30|195077.2|194952.2|195077.2|194952.2|195077.2|194952.2|195077.2|194952.2|1
1726209820000|2024-09-13 06:43:40|195078.4|194953.4|195077.3|194952.3|195078.4|194953.4|195077.3|194952.3|3
1726209830000|2024-09-13 06:43:50|195075.9|194950.9|195075.9|194950.9|195075.9|194950.9|195075.9|194950.9|1
1726209840000|2024-09-13 06:44:00|195074.4|194949.4|195077|194952|195077|194952|195074.4|194949.4|2
1726209850000|2024-09-13 06:44:10|195075.1|194950.1|195046.2|194921.2|195075.1|194950.1|195039.7|194914.7|7
1726209860000|2024-09-13 06:44:20|195045.1|194920.1|195017.8|194892.8|195049.8|194924.8|195017.8|194892.8|12
1726209870000|2024-09-13 06:44:30|195016.3|194891.3|195024.7|194899.7|195026.8|194901.8|195016.3|194891.3|21
1726209880000|2024-09-13 06:44:40|195025|194900|195026.7|194901.7|195027.1|194902.1|195023.6|194898.6|20
1726209890000|2024-09-13 06:44:50|195024.5|194899.5|195024.8|194899.8|195027.3|194902.3|195022.8|194897.8|25
1726209900000|2024-09-13 06:45:00|195026.1|194901.1|195025.9|194900.9|195026.7|194901.7|195022.1|194897.1|27
1726209910000|2024-09-13 06:45:10|195025.6|194900.6|195021.8|194896.8|195026.5|194901.5|195018.9|194893.9|25
1726209920000|2024-09-13 06:45:20|195021.7|194896.7|195019.8|194894.8|195024.4|194899.4|195017|194892|24
1726209930000|2024-09-13 06:45:30|195019.1|194894.1|195021|194896|195022.5|194897.5|195019.1|194894.1|9
1726209940000|2024-09-13 06:45:40|195021.3|194896.3|195020.4|194895.4|195023|194898|195020.4|194895.4|8
1726209950000|2024-09-13 06:45:50|195021.1|194896.1|195020.5|194895.5|195021.2|194896.2|195019.2|194894.2|9
1726209960000|2024-09-13 06:46:00|195022.5|194897.5|195006.2|194881.2|195022.5|194897.5|194993.6|194868.6|24
1726209970000|2024-09-13 06:46:10|195005.9|194880.9|195006|194881|195006.3|194881.3|195001.5|194876.5|27
1726209980000|2024-09-13 06:46:20|195006.3|194881.3|195051.1|194926.1|195057.5|194932.5|195004|194879|16
1726209990000|2024-09-13 06:46:30|195052|194927|195054.2|194929.2|195054.5|194929.5|195051.6|194926.6|7
1726210000000|2024-09-13 06:46:40|195054.5|194929.5|195053.2|194928.2|195054.5|194929.5|195053.2|194928.2|2
1726210010000|2024-09-13 06:46:50|195054.5|194929.5|195056|194931|195056.9|194931.9|195054.5|194929.5|4
1726210020000|2024-09-13 06:47:00|195055.7|194930.7|195055.7|194930.7|195055.7|194930.7|195054.3|194929.3|3
1726210030000|2024-09-13 06:47:10|195054.3|194929.3|195058.4|194933.4|195058.4|194933.4|195052.4|194927.4|4
1726210040000|2024-09-13 06:47:20|195058.8|194933.8|195067|194942|195067|194942|195058.8|194933.8|5
1726210050000|2024-09-13 06:47:30|195062.9|194937.9|195048.2|194923.2|195063|194938|195048.2|194923.2|12
1726210060000|2024-09-13 06:47:40|195049.9|194924.9|195054.2|194929.2|195054.2|194929.2|195049.9|194924.9|5
1726210070000|2024-09-13 06:47:50|195055.5|194930.5|195106.3|194981.3|195151.6|195026.6|195053.6|194928.6|22
1726210080000|2024-09-13 06:48:00|195106.5|194981.5|195096.7|194971.7|195106.5|194981.5|195096.7|194971.7|20
1726210090000|2024-09-13 06:48:10|195098.3|194973.3|195099.4|194974.4|195099.7|194974.7|195096.5|194971.5|8
1726210100000|2024-09-13 06:48:20|195099.7|194974.7|195092.7|194967.7|195099.7|194974.7|195092.7|194967.7|7
1726210110000|2024-09-13 06:48:30|195091.7|194966.7|195092.8|194967.8|195094.1|194969.1|195091.7|194966.7|6
1726210120000|2024-09-13 06:48:40|195093.9|194968.9|195094.2|194969.2|195097|194972|195091.6|194966.6|13
1726210130000|2024-09-13 06:48:50|195093.9|194968.9|195092.1|194967.1|195093.9|194968.9|195089.9|194964.9|14
1726210140000|2024-09-13 06:49:00|195091.8|194966.8|195081.8|194956.8|195091.8|194966.8|195079.3|194954.3|6
1726210160000|2024-09-13 06:49:20|195044.8|194994.8|195048.9|194998.9|195054.9|195004.9|195044.8|194994.8|6
1726210170000|2024-09-13 06:49:30|195047.7|194997.7|195047.7|194997.7|195047.7|194997.7|195047.7|194997.7|1
1726210180000|2024-09-13 06:49:40|195048.2|194998.2|195044.8|194994.8|195059.2|195009.2|195044.8|194994.8|6
1726210190000|2024-09-13 06:49:50|195043.8|194993.8|195044.3|194994.3|195045.6|194995.6|195040.6|194990.6|5
1726210200000|2024-09-13 06:50:00|195043.8|194993.8|195042.8|194992.8|195043.8|194993.8|195042.8|194992.8|2
1726210220000|2024-09-13 06:50:20|195043.3|194993.3|195043.3|194993.3|195043.3|194993.3|195043.3|194993.3|1
1726210230000|2024-09-13 06:50:30|195045.1|194995.1|195116.2|194991.2|195123.3|194998.3|195045.1|194987.7|9
1726210240000|2024-09-13 06:50:40|195113.9|194988.9|195082.2|194957.2|195113.9|194988.9|195079.7|194954.7|6
1726210250000|2024-09-13 06:50:50|195083.2|194958.2|195084.4|194959.4|195084.4|194959.4|195083.2|194958.2|2
1726210260000|2024-09-13 06:51:00|195085.5|194960.5|195085.5|194960.5|195085.5|194960.5|195085.5|194960.5|1
1726210270000|2024-09-13 06:51:10|195084|194959|195084|194959|195084|194959|195084|194959|1
1726210280000|2024-09-13 06:51:20|195086.3|194961.3|195083.9|194958.9|195086.3|194961.3|195083.9|194958.9|2
1726210290000|2024-09-13 06:51:30|195082.1|194957.1|195086.4|194961.4|195086.4|194961.4|195082.1|194957.1|3
1726210300000|2024-09-13 06:51:40|195087.8|194962.8|195047.5|194997.5|195087.8|194999.6|195046.7|194962.8|7
1726210310000|2024-09-13 06:51:50|195048.3|194998.3|195050.1|195000.1|195050.1|195000.1|195047.7|194997.7|5
1726210320000|2024-09-13 06:52:00|195131.1|195006.1|195130.4|195005.4|195133.2|195008.2|195130.4|195005.4|4
1726210330000|2024-09-13 06:52:10|195127.4|195002.4|195129.9|195004.9|195129.9|195004.9|195127.4|195002.4|2
1726210340000|2024-09-13 06:52:20|195127.8|195002.8|195127.8|195002.8|195127.8|195002.8|195127.8|195002.8|1
1726210350000|2024-09-13 06:52:30|195127.3|195002.3|195127.3|195002.3|195127.3|195002.3|195127.3|195002.3|1
1726210360000|2024-09-13 06:52:40|195128.6|195003.6|195122|194997|195128.6|195003.6|195119.9|194994.9|4
1726210370000|2024-09-13 06:52:50|195126|195001|195159.8|195034.8|195161.5|195036.5|195126|195001|6
1726210380000|2024-09-13 06:53:00|195157.8|195032.8|195160|195035|195160|195035|195157.8|195032.8|4
1726210390000|2024-09-13 06:53:10|195157.9|195032.9|195158.6|195033.6|195160.6|195035.6|195152.2|195027.2|6
1726210410000|2024-09-13 06:53:30|195156|195031|195156.8|195031.8|195156.8|195031.8|195156|195031|2
1726210420000|2024-09-13 06:53:40|195156|195031|195155.1|195030.1|195156|195031|195154.1|195029.1|11
1726210430000|2024-09-13 06:53:50|195153.3|195028.3|195192.1|195067.1|195203.9|195078.9|195152.4|195027.4|13
1726210440000|2024-09-13 06:54:00|195193.9|195068.9|195199.3|195074.3|195199.3|195074.3|195193.4|195068.4|10
1726210450000|2024-09-13 06:54:10|195201.6|195076.6|195199.1|195074.1|195201.6|195076.6|195199|195074|4
1726210460000|2024-09-13 06:54:20|195199.7|195074.7|195201|195076|195201|195076|195199.7|195074.7|2
1726210470000|2024-09-13 06:54:30|195198.6|195073.6|195229.5|195104.5|195231.3|195106.3|195198.6|195073.6|13
1726210480000|2024-09-13 06:54:40|195230.7|195105.7|195229.5|195104.5|195231|195106|195227.1|195102.1|15
1726210490000|2024-09-13 06:54:50|195230.5|195105.5|195248.3|195123.3|195248.3|195123.3|195228.1|195103.1|4
1726210500000|2024-09-13 06:55:00|195246|195121|195275.6|195150.6|195278.8|195153.8|195244.8|195119.8|13
1726210510000|2024-09-13 06:55:10|195275|195150|195278|195153|195278|195153|195275|195150|4
1726210520000|2024-09-13 06:55:20|195276.3|195151.3|195274.9|195149.9|195276.5|195151.5|195274.9|195149.9|5
1726210530000|2024-09-13 06:55:30|195272.7|195147.7|195274.3|195149.3|195274.3|195149.3|195272.7|195147.7|2
1726210540000|2024-09-13 06:55:40|195272.9|195147.9|195272.5|195147.5|195272.9|195147.9|195271.3|195146.3|3
1726210550000|2024-09-13 06:55:50|195273.6|195148.6|195323|195198|195323|195198|195273.3|195148.3|9
1726210560000|2024-09-13 06:56:00|195314.2|195189.2|195324|195199|195326.5|195201.5|195313.7|195188.7|14
1726210570000|2024-09-13 06:56:10|195327.1|195202.1|195335.1|195210.1|195338.9|195213.9|195320.4|195195.4|14
1726210580000|2024-09-13 06:56:20|195342.8|195217.8|195369.7|195244.7|195371|195246|195342.8|195217.8|13
1726210590000|2024-09-13 06:56:30|195368.2|195243.2|195363.7|195238.7|195370.4|195245.4|195363|195238|8
1726210600000|2024-09-13 06:56:40|195365.5|195240.5|195368.8|195243.8|195369.8|195244.8|195362.1|195237.1|12
1726210610000|2024-09-13 06:56:50|195367.4|195242.4|195363.7|195238.7|195367.4|195242.4|195363.7|195238.7|3
1726210620000|2024-09-13 06:57:00|195361.7|195236.7|195355.6|195230.6|195361.7|195236.7|195355.6|195230.6|6
1726210650000|2024-09-13 06:57:30|195357.4|195232.4|195357.4|195232.4|195363.9|195238.9|195357.4|195232.4|10
1726210660000|2024-09-13 06:57:40|195355.7|195230.7|195352.6|195227.6|195355.7|195230.7|195350.9|195225.9|9
1726210670000|2024-09-13 06:57:50|195351.6|195226.6|195307.6|195182.6|195351.6|195226.6|195307.6|195182.6|9
1726210680000|2024-09-13 06:58:00|195306.1|195181.1|195282.8|195157.8|195306.1|195181.1|195278.6|195153.6|13
1726210690000|2024-09-13 06:58:10|195285.8|195160.8|195280.7|195155.7|195285.8|195160.8|195280.7|195155.7|15
1726210700000|2024-09-13 06:58:20|195282.8|195157.8|195280.8|195155.8|195282.8|195157.8|195278.3|195153.3|9
1726210710000|2024-09-13 06:58:30|195280.7|195155.7|195280.7|195155.7|195280.7|195155.7|195280.7|195155.7|1
1726210720000|2024-09-13 06:58:40|195277.4|195152.4|195278.3|195153.3|195279.6|195154.6|195277.4|195152.4|6
1726210730000|2024-09-13 06:58:50|195276.2|195151.2|195279.3|195154.3|195279.3|195154.3|195276.2|195151.2|2
1726210740000|2024-09-13 06:59:00|195277|195152|195279.2|195154.2|195279.6|195154.6|195259|195134|8
1726210750000|2024-09-13 06:59:10|195279.9|195154.9|195284.9|195159.9|195295.2|195170.2|195279.9|195154.9|5
1726210760000|2024-09-13 06:59:20|195285.8|195160.8|195276.3|195151.3|195285.8|195160.8|195274.7|195149.7|4
1726210770000|2024-09-13 06:59:30|195278|195153|195278.1|195153.1|195278.1|195153.1|195278|195153|2
1726210790000|2024-09-13 06:59:50|195277.8|195152.8|195277.8|195152.8|195277.8|195152.8|195277.8|195152.8|1
1726210800000|2024-09-13 07:00:00|195276.2|195151.2|195248.4|195123.4|195281.5|195156.5|195245.4|195120.4|17
1726210810000|2024-09-13 07:00:10|195245.4|195120.4|195206.4|195081.4|195245.4|195120.4|195191.1|195066.1|30
1726210820000|2024-09-13 07:00:20|195201.3|195076.3|195195.9|195070.9|195203.2|195078.2|195192|195067|37
1726210830000|2024-09-13 07:00:30|195193.8|195068.8|195158.5|195033.5|195197.2|195072.2|195153.8|195028.8|31
1726210840000|2024-09-13 07:00:40|195162.5|195037.5|195144.9|195094.9|195183.3|195094.9|195144.9|195026.7|32
1726210850000|2024-09-13 07:00:50|195141.7|195091.7|195202.1|195077.1|195205.5|195119.9|195139.1|195075.9|19
1726210860000|2024-09-13 07:01:00|195201.4|195076.4|195214.7|195089.7|195214.7|195089.7|195195.1|195070.1|11
1726210870000|2024-09-13 07:01:10|195213.5|195088.5|195205.3|195080.3|195213.5|195088.5|195205.2|195080.2|18
1726210880000|2024-09-13 07:01:20|195205.2|195080.2|195210.3|195085.3|195210.7|195085.7|195205.2|195080.2|7
1726210890000|2024-09-13 07:01:30|195209.1|195084.1|195215.3|195090.3|195215.5|195090.5|195198|195073|15
1726210900000|2024-09-13 07:01:40|195215.7|195090.7|195207.2|195082.2|195216.2|195091.2|195206.1|195081.1|18
1726210910000|2024-09-13 07:01:50|195203.9|195078.9|195212.8|195087.8|195213.5|195088.5|195203.5|195078.5|10
1726210920000|2024-09-13 07:02:00|195212.5|195087.5|195202.9|195077.9|195212.5|195087.5|195196.3|195071.3|17
1726210930000|2024-09-13 07:02:10|195201|195076|195182.4|195057.4|195201|195076|195181|195056|16
1726210940000|2024-09-13 07:02:20|195180.1|195055.1|195163.9|195038.9|195184.1|195059.1|195162|195037|11
1726210950000|2024-09-13 07:02:30|195163.6|195038.6|195170.1|195045.1|195173.5|195048.5|195160|195035|23
1726210960000|2024-09-13 07:02:40|195168|195043|195171.9|195046.9|195179.7|195054.7|195166.3|195041.3|12
1726210970000|2024-09-13 07:02:50|195175.7|195050.7|195174.1|195049.1|195175.9|195050.9|195174.1|195049.1|5
1726210980000|2024-09-13 07:03:00|195164.8|195039.8|195156.4|195031.4|195173|195048|195153.7|195028.7|16
1726210990000|2024-09-13 07:03:10|195156.9|195031.9|195149|195024|195158.5|195033.5|195149|195024|16
1726211000000|2024-09-13 07:03:20|195151.7|195026.7|195147.9|195022.9|195151.7|195026.7|195147.9|195022.9|4
1726211010000|2024-09-13 07:03:30|195149.7|195024.7|195151.7|195026.7|195151.7|195026.7|195148.6|195023.6|6
1726211020000|2024-09-13 07:03:40|195150.2|195025.2|195160|195035|195160|195035|195150.2|195025.2|3
1726211030000|2024-09-13 07:03:50|195160.5|195035.5|195129|195079|195177.5|195082.2|195126.5|195035.5|20
1726211040000|2024-09-13 07:04:00|195127.6|195077.6|195043.2|194993.2|195134.6|195084.6|195039|194989|22
1726211050000|2024-09-13 07:04:10|195044.6|194994.6|195053.2|195003.2|195055.6|195005.6|195044.6|194994.6|22
1726211060000|2024-09-13 07:04:20|195054.2|195004.2|195048.8|194998.8|195055.5|195005.5|195048.8|194998.8|9
1726211070000|2024-09-13 07:04:30|195048.3|194998.3|195027.1|194977.1|195072.1|194998.3|195026.7|194946.5|17
1726211080000|2024-09-13 07:04:40|195022|194972|194963.5|194913.5|195034.1|194984.1|194962.1|194912.1|16
1726211090000|2024-09-13 07:04:50|194964.9|194914.9|195001.8|194876.8|195001.8|194918.8|194963.7|194872.2|11
1726211100000|2024-09-13 07:05:00|194997.2|194872.2|194993.1|194868.1|195001.8|194893.2|194927.4|194865.5|21
1726211110000|2024-09-13 07:05:10|194991.3|194866.3|194982.5|194857.5|194993.1|194868.1|194978.9|194853.9|14
1726211120000|2024-09-13 07:05:20|194979.3|194854.3|194954.4|194829.4|194979.3|194854.3|194953.2|194828.2|15
1726211130000|2024-09-13 07:05:30|194955.6|194830.6|194956.9|194831.9|194956.9|194831.9|194952.6|194827.6|12
1726211140000|2024-09-13 07:05:40|194954.7|194829.7|194950.2|194825.2|194954.7|194829.7|194949.4|194824.4|12
1726211150000|2024-09-13 07:05:50|194952.4|194827.4|194951.6|194826.6|194954.3|194829.3|194949.9|194824.9|10
1726211160000|2024-09-13 07:06:00|194953.6|194828.6|194898.2|194773.2|194963.6|194838.6|194893.3|194768.3|21
1726211170000|2024-09-13 07:06:10|194897|194772|194895.1|194770.1|194897|194772|194888.2|194763.2|15
1726211180000|2024-09-13 07:06:20|194890.5|194765.5|194888|194763|194894.9|194769.9|194885.7|194760.7|11
1726211190000|2024-09-13 07:06:30|194888.9|194763.9|194897.1|194772.1|194898.1|194773.1|194888.9|194763.9|5
1726211200000|2024-09-13 07:06:40|194896.6|194771.6|194899.1|194774.1|194899.1|194774.1|194895.4|194770.4|9
1726211210000|2024-09-13 07:06:50|194898.6|194773.6|194900.1|194775.1|194901.9|194776.9|194895.3|194770.3|14
1726211220000|2024-09-13 07:07:00|194901.7|194776.7|194898.3|194773.3|194901.9|194776.9|194896.1|194771.1|8
1726211230000|2024-09-13 07:07:10|194899.5|194774.5|194897.6|194772.6|194899.5|194774.5|194894.8|194769.8|11
1726211240000|2024-09-13 07:07:20|194899.5|194774.5|194900.2|194775.2|194901.5|194776.5|194898.1|194773.1|6
1726211250000|2024-09-13 07:07:30|194901.3|194776.3|194837.5|194787.5|194901.3|194787.7|194833.3|194774.4|5
1726211260000|2024-09-13 07:07:40|194836.9|194786.9|194836.9|194786.9|194836.9|194786.9|194836.9|194786.9|1
1726211270000|2024-09-13 07:07:50|194838.4|194788.4|194848.7|194798.7|194851.3|194801.3|194838.4|194788.4|7
1726211280000|2024-09-13 07:08:00|194848.6|194798.6|194848.6|194798.6|194848.6|194798.6|194848.6|194798.6|1
1726211290000|2024-09-13 07:08:10|194849.3|194799.3|194844.8|194794.8|194850.1|194800.1|194843.2|194793.2|13
1726211300000|2024-09-13 07:08:20|194846|194796|194838|194713|194857.7|194807.7|194832.8|194707.8|21
1726211310000|2024-09-13 07:08:30|194838.7|194713.7|194839.6|194714.6|194842.5|194717.5|194838.7|194713.7|6
1726211320000|2024-09-13 07:08:40|194838.8|194713.8|194844.9|194719.9|194844.9|194719.9|194837.2|194712.2|7
1726211330000|2024-09-13 07:08:50|194845.4|194720.4|194859.8|194734.8|194875.7|194750.7|194845.4|194720.4|13
1726211340000|2024-09-13 07:09:00|194863.8|194738.8|194885.6|194760.6|194887.6|194762.6|194863.8|194738.8|10
1726211350000|2024-09-13 07:09:10|194888|194763|194887.1|194762.1|194888.5|194763.5|194884.4|194759.4|15
1726211360000|2024-09-13 07:09:20|194886.3|194761.3|194874.8|194749.8|194887.1|194762.1|194874.3|194749.3|6
1726211370000|2024-09-13 07:09:30|194875.5|194750.5|194883.4|194758.4|194884|194759|194875.5|194750.5|7
1726211380000|2024-09-13 07:09:40|194883.9|194758.9|194877.9|194752.9|194886.1|194761.1|194876.7|194751.7|8
1726211390000|2024-09-13 07:09:50|194876.9|194751.9|194873|194748|194876.9|194751.9|194873|194748|3
1726211400000|2024-09-13 07:10:00|194876.5|194751.5|194878.2|194753.2|194882.8|194757.8|194876.5|194751.5|5
1726211410000|2024-09-13 07:10:10|194876.6|194751.6|194907.5|194782.5|194913.8|194788.8|194876.6|194751.6|11
1726211420000|2024-09-13 07:10:20|194909.6|194784.6|194907.3|194782.3|194912.8|194787.8|194906.7|194781.7|16
1726211430000|2024-09-13 07:10:30|194909.1|194784.1|194929.8|194804.8|194944.5|194819.5|194907.5|194782.5|13
1726211440000|2024-09-13 07:10:40|194933.3|194808.3|194948.7|194823.7|194948.7|194823.7|194930.6|194805.6|14
1726211450000|2024-09-13 07:10:50|194948.9|194823.9|194937.8|194812.8|194952.6|194827.6|194934.5|194809.5|6
1726211460000|2024-09-13 07:11:00|194937.7|194812.7|194936|194811|194940.3|194815.3|194934.5|194809.5|8
1726211470000|2024-09-13 07:11:10|194934.6|194809.6|194924.1|194799.1|194936.3|194811.3|194922.7|194797.7|7
1726211480000|2024-09-13 07:11:20|194922|194797|194895.8|194770.8|194923.6|194798.6|194893.7|194768.7|15
1726211490000|2024-09-13 07:11:30|194895.2|194770.2|194881|194756|194895.2|194770.2|194872.9|194747.9|12
1726211500000|2024-09-13 07:11:40|194879.7|194754.7|194894.3|194769.3|194894.7|194769.7|194879.7|194754.7|12
1726211510000|2024-09-13 07:11:50|194894|194769|194897.7|194772.7|194898|194773|194893.3|194768.3|9
1726211520000|2024-09-13 07:12:00|194896.5|194771.5|194889.8|194764.8|194896.5|194771.5|194887.5|194762.5|12
1726211530000|2024-09-13 07:12:10|194889|194764|194895.4|194770.4|194917.8|194812|194859.1|194764|16
1726211540000|2024-09-13 07:12:20|194896.2|194771.2|194900.7|194775.7|194902.2|194777.2|194895.4|194770.4|13
1726211550000|2024-09-13 07:12:30|194900.5|194775.5|194897.2|194772.2|194900.5|194775.5|194897.2|194772.2|3
1726211560000|2024-09-13 07:12:40|194898|194773|194921.6|194871.6|194921.6|194871.6|194887.3|194762.3|17
1726211570000|2024-09-13 07:12:50|194921.2|194871.2|194911.7|194861.7|194921.2|194871.2|194908.6|194858.6|16
1726211580000|2024-09-13 07:13:00|194910.7|194860.7|194914.8|194864.8|194916.1|194866.1|194910.7|194860.7|5
1726211590000|2024-09-13 07:13:10|194911.4|194861.4|194922.8|194872.8|194934.2|194884.2|194911.4|194861.4|16
1726211600000|2024-09-13 07:13:20|194923.6|194873.6|194929.4|194879.4|194929.4|194879.4|194921.8|194871.8|9
1726211610000|2024-09-13 07:13:30|194931.4|194881.4|194967|194842|194981.1|194881.4|194930.5|194828.6|16
1726211620000|2024-09-13 07:13:40|194966.2|194841.2|194974.4|194849.4|194978.8|194853.8|194965.8|194840.8|7
1726211630000|2024-09-13 07:13:50|194973.6|194848.6|194956|194831|194973.6|194848.6|194956|194831|10
1726211640000|2024-09-13 07:14:00|194955.2|194830.2|194974.1|194849.1|194975.2|194850.2|194955.2|194830.2|11
1726211650000|2024-09-13 07:14:10|194975.3|194850.3|194995.2|194870.2|194995.2|194870.2|194975.3|194850.3|9
1726211660000|2024-09-13 07:14:20|194995|194870|194993.9|194868.9|194996.4|194871.4|194993.8|194868.8|5
1726211670000|2024-09-13 07:14:30|194994|194869|194996.7|194871.7|194996.7|194871.7|194988.8|194863.8|13
1726211680000|2024-09-13 07:14:40|194998.8|194873.8|194998.1|194873.1|194998.8|194873.8|194994.2|194869.2|3
1726211690000|2024-09-13 07:14:50|194999.8|194874.8|194993.1|194868.1|195008.1|194883.1|194991.4|194866.4|11
1726211700000|2024-09-13 07:15:00|194992.1|194867.1|194959.3|194834.3|194992.1|194868.1|194913.8|194831.5|16
1726211710000|2024-09-13 07:15:10|194964.2|194839.2|194976.4|194851.4|194979.7|194854.7|194957.7|194832.7|28
1726211720000|2024-09-13 07:15:20|194976.1|194851.1|194996|194871|194999.7|194874.7|194972|194847|30
1726211730000|2024-09-13 07:15:30|194994.1|194869.1|194994.3|194869.3|195012.4|194887.4|194994|194869|28
1726211740000|2024-09-13 07:15:40|194994.5|194869.5|194954.1|194904.1|194997.4|194913.9|194951.1|194864.9|34
1726211750000|2024-09-13 07:15:50|194954.9|194904.9|195002.5|194877.5|195005|194908.5|194954.9|194862.8|35
1726211760000|2024-09-13 07:16:00|195002.3|194877.3|194954.9|194904.9|195016.2|194909.8|194953.9|194866.4|33
1726211770000|2024-09-13 07:16:10|194957.4|194907.4|194994.5|194869.5|194997.9|194908.7|194956|194866.5|32
1726211780000|2024-09-13 07:16:20|194994.4|194869.4|194991.5|194866.5|195000.3|194875.3|194986.1|194861.1|37
1726211790000|2024-09-13 07:16:30|194991.3|194866.3|194991.1|194866.1|194993|194868|194988.2|194863.2|32
1726211800000|2024-09-13 07:16:40|194991.2|194866.2|194992.3|194867.3|194993.4|194868.4|194990.4|194865.4|27
1726211810000|2024-09-13 07:16:50|194992.1|194867.1|194991.3|194866.3|194993.7|194868.7|194988.8|194863.8|29
1726211820000|2024-09-13 07:17:00|194993.2|194868.2|195072.6|194947.6|195075.8|194950.8|194987.7|194862.7|33
1726211830000|2024-09-13 07:17:10|195068.3|194943.3|195072.3|194947.3|195078.1|194953.1|195065.5|194940.5|38
1726211840000|2024-09-13 07:17:20|195072.6|194947.6|195073.3|194948.3|195076.8|194951.8|195068.4|194943.4|33
1726211850000|2024-09-13 07:17:30|195073.6|194948.6|195087.6|194962.6|195087.6|194962.6|195069.9|194944.9|23
1726211860000|2024-09-13 07:17:40|195088.3|194963.3|195072.5|194947.5|195093.8|194968.8|195069.6|194944.6|24
1726211870000|2024-09-13 07:17:50|195072.7|194947.7|195067.6|194942.6|195073.1|194948.1|195062.9|194937.9|28
1726211880000|2024-09-13 07:18:00|195068|194943|195069.6|194944.6|195072.7|194947.7|195065.4|194940.4|37
1726211890000|2024-09-13 07:18:10|195069.2|194944.2|195036.2|194911.2|195071.9|194946.9|195036.2|194911.2|22
1726211900000|2024-09-13 07:18:20|195038.2|194913.2|195033.5|194908.5|195038.9|194913.9|195031.6|194906.6|17
1726211910000|2024-09-13 07:18:30|195034.9|194909.9|195033.4|194908.4|195037.2|194912.2|195031.7|194906.7|15
1726211920000|2024-09-13 07:18:40|195032.1|194907.1|195036.4|194911.4|195037.8|194912.8|195031.3|194906.3|13
1726211930000|2024-09-13 07:18:50|195033.3|194908.3|195032.4|194907.4|195035.2|194910.2|195030|194905|19
1726211940000|2024-09-13 07:19:00|195032.2|194907.2|194997.1|194872.1|195032.3|194907.3|194992.9|194867.9|34
1726211950000|2024-09-13 07:19:10|194999.8|194874.8|194995.9|194870.9|195004.5|194879.5|194989.9|194864.9|38
1726211960000|2024-09-13 07:19:20|194997.1|194872.1|195001.2|194876.2|195008.5|194883.5|194994.7|194869.7|39
1726211970000|2024-09-13 07:19:30|194999.8|194874.8|194993.8|194868.8|195007.8|194882.8|194993.7|194868.7|34
1726211980000|2024-09-13 07:19:40|194993|194868|195023.1|194898.1|195024.6|194899.6|194991.2|194866.2|36
1726211990000|2024-09-13 07:19:50|195021.5|194896.5|195061.3|194936.3|195062.3|194937.3|195016.3|194891.3|9
1726212000000|2024-09-13 07:20:00|195057.4|194932.4|195055.5|194930.5|195057.4|194932.4|195054.1|194929.1|7
1726212010000|2024-09-13 07:20:10|195055.9|194930.9|195056.3|194931.3|195056.8|194931.8|195053.5|194928.5|9
1726212020000|2024-09-13 07:20:20|195054.1|194929.1|195050.6|194925.6|195054.1|194929.1|195049.5|194924.5|4
1726212030000|2024-09-13 07:20:30|195049.2|194924.2|195049.4|194924.4|195050.6|194925.6|195049.2|194924.2|4
1726212040000|2024-09-13 07:20:40|195050.7|194925.7|195042.1|194917.1|195050.7|194925.7|195037.7|194912.7|8
1726212050000|2024-09-13 07:20:50|195040.4|194915.4|195039.7|194914.7|195041.6|194916.6|195039.7|194914.7|4
1726212060000|2024-09-13 07:21:00|195039|194914|195039|194914|195039|194914|195039|194914|1
1726212070000|2024-09-13 07:21:10|195039.4|194914.4|195032.5|194907.5|195039.4|194914.4|195028.5|194903.5|10
1726212080000|2024-09-13 07:21:20|195031|194906|195054|194929|195064.5|194939.5|195030.7|194905.7|8
1726212090000|2024-09-13 07:21:30|195054.4|194929.4|195055.1|194930.1|195055.8|194930.8|195054.4|194929.4|3
1726212100000|2024-09-13 07:21:40|195018.4|194968.4|195018|194968|195029.5|194979.5|195018|194968|9
1726212110000|2024-09-13 07:21:50|195019.9|194969.9|195041.7|194991.7|195041.7|194991.7|195019.9|194969.9|10
1726212120000|2024-09-13 07:22:00|195041.5|194991.5|195041.6|194991.6|195044.8|194994.8|195032.8|194982.8|30
1726212130000|2024-09-13 07:22:10|195037.1|194987.1|195018.1|194968.1|195042.6|194992.6|195012.7|194962.7|14
1726212140000|2024-09-13 07:22:20|195019.2|194969.2|195021.3|194971.3|195024.1|194974.1|195019.2|194969.2|5
1726212150000|2024-09-13 07:22:30|195018.6|194968.6|195030.6|194980.6|195032.3|194982.3|195018.6|194968.6|11
1726212160000|2024-09-13 07:22:40|195030.8|194980.8|195026.7|194976.7|195030.8|194980.8|195022.6|194972.6|10
1726212170000|2024-09-13 07:22:50|195027.3|194977.3|195026.6|194976.6|195029.7|194979.7|195020.9|194970.9|18
1726212180000|2024-09-13 07:23:00|195028|194978|195027.5|194977.5|195029.6|194979.6|195027.5|194977.5|7
1726212190000|2024-09-13 07:23:10|195008.3|194958.3|194959.3|194909.3|195009.7|194959.7|194953.4|194903.4|29
1726212200000|2024-09-13 07:23:20|194959.9|194909.9|194974.5|194849.5|194974.5|194909.9|194956.6|194841.6|9
1726212210000|2024-09-13 07:23:30|194975.5|194850.5|194973|194848|194975.9|194850.9|194973|194848|9
1726212220000|2024-09-13 07:23:40|194973.6|194848.6|194976.3|194851.3|194976.3|194851.3|194973.6|194848.6|2
1726212230000|2024-09-13 07:23:50|194977.5|194852.5|194976.5|194851.5|194979.3|194854.3|194976.5|194851.5|5
1726212240000|2024-09-13 07:24:00|194977.9|194852.9|194973.9|194848.9|194977.9|194852.9|194970.6|194845.6|11
1726212250000|2024-09-13 07:24:10|194972.7|194847.7|194975.6|194850.6|194980.3|194855.3|194970.9|194845.9|14
1726212260000|2024-09-13 07:24:20|194972.3|194847.3|194902.6|194852.6|194973|194856.2|194900.5|194842.7|14
1726212270000|2024-09-13 07:24:30|194899.4|194849.4|194902.2|194852.2|194902.2|194852.2|194899.4|194849.4|2
1726212280000|2024-09-13 07:24:40|194901|194851|194932.4|194807.4|194932.4|194851.6|194895.6|194804.8|7
1726212290000|2024-09-13 07:24:50|194933.8|194808.8|194933.1|194808.1|194933.8|194808.8|194930.5|194805.5|4
1726212300000|2024-09-13 07:25:00|194932.2|194807.2|194936.9|194811.9|194940.1|194815.1|194932.2|194807.2|14
1726212310000|2024-09-13 07:25:10|194937|194812|194936.3|194811.3|194938.4|194813.4|194929.8|194804.8|13
1726212320000|2024-09-13 07:25:20|194932.9|194807.9|194931.8|194806.8|194935.4|194810.4|194931.5|194806.5|13
1726212330000|2024-09-13 07:25:30|194933.1|194808.1|194927.8|194802.8|194934.8|194809.8|194927.3|194802.3|8
1726212340000|2024-09-13 07:25:40|194930.7|194805.7|194928.2|194803.2|194930.7|194805.7|194927.3|194802.3|4
1726212350000|2024-09-13 07:25:50|194927|194802|194888.8|194838.8|194928.2|194838.8|194888.3|194802|4
1726212360000|2024-09-13 07:26:00|194887.3|194837.3|194889|194839|194889|194839|194887.3|194837.3|2
1726212370000|2024-09-13 07:26:10|194888.3|194838.3|194884|194834|194888.3|194838.3|194884|194834|4
1726212380000|2024-09-13 07:26:20|194885.2|194835.2|194884.9|194834.9|194886.5|194836.5|194884.3|194834.3|5
1726212390000|2024-09-13 07:26:30|194883.7|194833.7|194893|194843|194896.5|194846.5|194883.7|194833.7|9
1726212400000|2024-09-13 07:26:40|194891.9|194841.9|194886.2|194836.2|194891.9|194841.9|194886.2|194836.2|7
1726212410000|2024-09-13 07:26:50|194885.6|194835.6|194861.7|194811.7|194885.6|194835.6|194857.2|194807.2|15
1726212420000|2024-09-13 07:27:00|194861.6|194811.6|194880.2|194830.2|194882|194832|194860.6|194810.6|13
1726212430000|2024-09-13 07:27:10|194882|194832|194878.7|194828.7|194882|194832|194878.7|194828.7|6
1726212440000|2024-09-13 07:27:20|194879.9|194829.9|194878.9|194828.9|194879.9|194829.9|194878.9|194828.9|2
1726212450000|2024-09-13 07:27:30|194879.3|194829.3|194878.1|194828.1|194879.3|194829.3|194878.1|194828.1|6
1726212460000|2024-09-13 07:27:40|194879.2|194829.2|194930.4|194880.4|194944.2|194884.4|194874|194819.2|10
1726212470000|2024-09-13 07:27:50|194931.7|194881.7|194930.6|194880.6|194931.7|194881.7|194929|194879|5
1726212480000|2024-09-13 07:28:00|194931.3|194881.3|194917.1|194867.1|194931.3|194881.3|194916.9|194866.9|12
1726212490000|2024-09-13 07:28:10|194917|194867|194888.2|194838.2|194917.6|194867.6|194884.5|194834.5|11
1726212500000|2024-09-13 07:28:20|194885.8|194835.8|194855.4|194805.4|194901.9|194851.9|194855.4|194805.4|19
1726212510000|2024-09-13 07:28:30|194861.5|194811.5|194869.9|194819.9|194869.9|194819.9|194859|194809|14
1726212520000|2024-09-13 07:28:40|194868.5|194818.5|194869.3|194819.3|194869.6|194819.6|194866.7|194816.7|8
1726212530000|2024-09-13 07:28:50|194870.3|194820.3|194885.3|194835.3|194886.2|194836.2|194870.3|194820.3|6
1726212540000|2024-09-13 07:29:00|194886.2|194836.2|194895.8|194845.8|194903.9|194853.9|194884.8|194834.8|13
1726212550000|2024-09-13 07:29:10|194896.8|194846.8|194930.1|194805.1|194935.5|194846.8|194887|194804.2|7
1726212560000|2024-09-13 07:29:20|194928.3|194803.3|194906.7|194856.7|194943.8|194857.1|194906.7|194802|9
1726212570000|2024-09-13 07:29:30|194907.5|194857.5|194923.3|194873.3|194923.3|194873.3|194907.5|194857.5|3
1726212580000|2024-09-13 07:29:40|194924.1|194874.1|194922.8|194872.8|194934.5|194884.5|194921.4|194871.4|11
1726212590000|2024-09-13 07:29:50|194925|194875|194917.8|194867.8|194925|194875|194916.8|194866.8|20
1726212600000|2024-09-13 07:30:00|194916.6|194866.6|194913.6|194863.6|194917.7|194867.7|194910.7|194860.7|11
1726212610000|2024-09-13 07:30:10|194914.9|194864.9|194962.1|194912.1|194970.8|194920.8|194914.9|194864.9|13
1726212620000|2024-09-13 07:30:20|194963.1|194913.1|194955.5|194905.5|194963.1|194913.1|194955.5|194905.5|10
1726212630000|2024-09-13 07:30:30|194954.2|194904.2|194954.2|194904.2|194956|194906|194954.1|194904.1|7
1726212640000|2024-09-13 07:30:40|194955.4|194905.4|194941.7|194891.7|194955.4|194905.4|194938|194888|13
1726212650000|2024-09-13 07:30:50|194942.2|194892.2|194940.7|194890.7|194948.5|194898.5|194937.2|194887.2|13
1726212660000|2024-09-13 07:31:00|194941.2|194891.2|194940.8|194890.8|194943.3|194893.3|194939.9|194889.9|11
1726430400000|2024-09-15 20:00:00|192412.3|192057.3|192412.3|192057.3|192412.3|192057.3|192412.3|192057.3|1
1726432170000|2024-09-15 20:29:30|192508.7|192153.7|192508.7|192153.7|192508.7|192153.7|192508.7|192153.7|1
1726432210000|2024-09-15 20:30:10|192458.9|192103.9|192458.9|192103.9|192458.9|192103.9|192458.9|192103.9|1
1726432270000|2024-09-15 20:31:10|192412.3|192057.3|192412.3|192057.3|192412.3|192057.3|192412.3|192057.3|1
1726432390000|2024-09-15 20:33:10|192458.9|192103.9|192458.9|192103.9|192458.9|192103.9|192458.9|192103.9|1
1726432410000|2024-09-15 20:33:30|192514|192159|192514|192159|192514|192159|192514|192159|1
1726432870000|2024-09-15 20:41:10|192517.5|192162.5|192517.5|192162.5|192517.5|192162.5|192517.5|192162.5|1
1726433180000|2024-09-15 20:46:20|192412.3|192057.3|192412.3|192057.3|192412.3|192057.3|192412.3|192057.3|1
1726433210000|2024-09-15 20:46:50|192508.7|192153.7|192508.7|192153.7|192508.7|192153.7|192508.7|192153.7|1
1726433530000|2024-09-15 20:52:10|192412.3|192057.3|192412.3|192057.3|192412.3|192057.3|192412.3|192057.3|1
1726434020000|2024-09-15 21:00:20|192409.8|192059.8|192409.8|192059.8|192409.8|192059.8|192409.8|192059.8|1
1726434040000|2024-09-15 21:00:40|192389.8|192079.8|192389.8|192079.8|192389.8|192079.8|192389.8|192079.8|1
1726434100000|2024-09-15 21:01:40|192486.2|192176.2|192486.2|192176.2|192486.2|192176.2|192486.2|192176.2|1
1726434150000|2024-09-15 21:02:30|192503.3|192193.3|192503.3|192193.3|192503.3|192193.3|192503.3|192193.3|1
1726434180000|2024-09-15 21:03:00|192389.8|192079.8|192389.8|192079.8|192389.8|192079.8|192389.8|192079.8|1
1726434600000|2024-09-15 21:10:00|192282.9|191972.9|192388.7|192078.7|192388.7|192078.7|192282.9|191972.9|2
1726434630000|2024-09-15 21:10:30|192388.8|192078.8|192388.8|192078.8|192388.8|192078.8|192388.8|192078.8|1
1726434700000|2024-09-15 21:11:40|192388.9|192078.9|192388.9|192078.9|192388.9|192078.9|192388.9|192078.9|1
1726434780000|2024-09-15 21:13:00|192389|192079|192389|192079|192389|192079|192389|192079|1
1726434890000|2024-09-15 21:14:50|192389.1|192079.1|192389.1|192079.1|192389.1|192079.1|192389.1|192079.1|1
1726435060000|2024-09-15 21:17:40|192389.2|192079.2|192389.2|192079.2|192389.2|192079.2|192389.2|192079.2|1
1726435550000|2024-09-15 21:25:50|192389.3|192079.3|192389.3|192079.3|192389.3|192079.3|192389.3|192079.3|1
1726435870000|2024-09-15 21:31:10|192485.7|192175.7|192485.7|192175.7|192485.7|192175.7|192485.7|192175.7|1
1726435930000|2024-09-15 21:32:10|192495|192185|192495|192185|192495|192185|192495|192185|1
1726437160000|2024-09-15 21:52:40|192389.3|192079.3|192389.3|192079.3|192389.3|192079.3|192389.3|192079.3|1
1726437180000|2024-09-15 21:53:00|192485.7|192175.7|192485.7|192175.7|192485.7|192175.7|192485.7|192175.7|1
1726437220000|2024-09-15 21:53:40|192389.3|192079.3|192389.3|192079.3|192389.3|192079.3|192389.3|192079.3|1
1726437230000|2024-09-15 21:53:50|192485.7|192175.7|192485.7|192175.7|192485.7|192175.7|192485.7|192175.7|1
1726437270000|2024-09-15 21:54:30|192389.3|192079.3|192495|192185|192495|192185|192389.3|192079.3|2
1726437340000|2024-09-15 21:55:40|192389.3|192079.3|192485.7|192175.7|192485.7|192175.7|192389.3|192079.3|2
1726437380000|2024-09-15 21:56:20|192389.3|192079.3|192389.3|192079.3|192389.3|192079.3|192389.3|192079.3|1
1726437400000|2024-09-15 21:56:40|192485.7|192175.7|192485.7|192175.7|192485.7|192175.7|192485.7|192175.7|1
1726437450000|2024-09-15 21:57:30|192389.3|192079.3|192485.7|192175.7|192485.7|192175.7|192389.3|192079.3|2
1726437500000|2024-09-15 21:58:20|192389.3|192079.3|192389.3|192079.3|192389.3|192079.3|192389.3|192079.3|1
1726437510000|2024-09-15 21:58:30|192485.7|192175.7|192485.7|192175.7|192485.7|192175.7|192485.7|192175.7|1
1726437560000|2024-09-15 21:59:20|192389.3|192079.3|192485.7|192175.7|192485.7|192175.7|192389.3|192079.3|2
1726437600000|2024-09-15 22:00:00|192389.6|192079.6|192222.8|191912.8|192389.6|192079.6|192222.8|191912.8|5
1726437610000|2024-09-15 22:00:10|192223.5|191913.5|192223.5|191913.5|192223.5|191913.5|192223.5|191913.5|1
1726437620000|2024-09-15 22:00:20|192224.2|191914.2|192224.2|191914.2|192224.2|191914.2|192224.2|191914.2|1
1726437630000|2024-09-15 22:00:30|192224.9|191914.9|192224.9|191914.9|192224.9|191914.9|192224.9|191914.9|1
1726437640000|2024-09-15 22:00:40|192173.5|191863.5|192225.5|191915.5|192225.5|191915.5|192173.5|191863.5|3
1726437660000|2024-09-15 22:01:00|192214.6|191904.6|192216.8|191906.8|192216.8|191906.8|192214.6|191904.6|3
1726437670000|2024-09-15 22:01:10|192158.5|191848.5|192162.3|191852.3|192162.3|191852.3|192158.5|191848.5|4
1726437690000|2024-09-15 22:01:30|192214|191904|192302|191992|192336|192026|192214|191904|6
1726437700000|2024-09-15 22:01:40|192303|191993|192300.5|191990.5|192303|191993|192300.5|191990.5|3
1726437710000|2024-09-15 22:01:50|192300.6|191990.6|192300.6|191990.6|192300.6|191990.6|192300.6|191990.6|1
1726437720000|2024-09-15 22:02:00|192301.1|191991.1|192274.2|191964.2|192305.3|191995.3|192274.2|191964.2|4
1726437730000|2024-09-15 22:02:10|192274.9|191964.9|192274.9|191964.9|192274.9|191964.9|192274.9|191964.9|1
1726437740000|2024-09-15 22:02:20|192275|191965|192275|191965|192275|191965|192275|191965|1
1726437750000|2024-09-15 22:02:30|192275.5|191965.5|192279.1|191969.1|192281.4|191971.4|192275.5|191965.5|4
1726437760000|2024-09-15 22:02:40|192279.3|191969.3|192279.3|191969.3|192279.3|191969.3|192279.3|191969.3|1
1726437780000|2024-09-15 22:03:00|192233.5|191923.5|192233.5|191923.5|192233.5|191923.5|192233.5|191923.5|1
1726437790000|2024-09-15 22:03:10|192233.7|191923.7|192233.7|191923.7|192233.7|191923.7|192233.7|191923.7|1
1726437800000|2024-09-15 22:03:20|192233.8|191923.8|192233.8|191923.8|192233.8|191923.8|192233.8|191923.8|1
1726437810000|2024-09-15 22:03:30|192279.5|191969.5|192297.7|191987.7|192297.7|191987.7|192277.3|191967.3|5
1726437820000|2024-09-15 22:03:40|192298|191988|192298|191988|192298|191988|192298|191988|1
1726437830000|2024-09-15 22:03:50|192298.1|191988.1|192298.1|191988.1|192298.1|191988.1|192298.1|191988.1|1
1726437840000|2024-09-15 22:04:00|192280|191970|192239.3|191929.3|192280|191970|192239.3|191929.3|5
1726437850000|2024-09-15 22:04:10|192199|191889|192261.4|191951.4|192261.4|191951.4|192199|191889|4
1726437860000|2024-09-15 22:04:20|192261.3|191951.3|192261.3|191951.3|192261.3|191951.3|192261.3|191951.3|1
1726437870000|2024-09-15 22:04:30|192262.7|191952.7|192262.7|191952.7|192262.7|191952.7|192262.7|191952.7|1
1726437880000|2024-09-15 22:04:40|192193.9|191883.9|192194.3|191884.3|192194.3|191884.3|192193.9|191883.9|2
1726437890000|2024-09-15 22:04:50|192239.6|191929.6|192239.6|191929.6|192239.6|191929.6|192239.6|191929.6|1
1726437900000|2024-09-15 22:05:00|192239.7|191929.7|192262.7|191952.7|192262.7|191952.7|192239.7|191929.7|2
1726437910000|2024-09-15 22:05:10|192262.8|191952.8|192262.8|191952.8|192262.8|191952.8|192262.8|191952.8|1
1726437920000|2024-09-15 22:05:20|192247.9|191937.9|192248|191938|192248|191938|192247.9|191937.9|2
1726437930000|2024-09-15 22:05:30|192194.8|191884.8|192195|191885|192195|191885|192194.8|191884.8|2
1726437940000|2024-09-15 22:05:40|192240|191930|192240.1|191930.1|192240.1|191930.1|192240|191930|2
1726437960000|2024-09-15 22:06:00|192240.3|191930.3|192240.3|191930.3|192240.3|191930.3|192240.3|191930.3|1
1726437970000|2024-09-15 22:06:10|192195.6|191885.6|192195.6|191885.6|192195.6|191885.6|192195.6|191885.6|1
1726437980000|2024-09-15 22:06:20|192195.8|191885.8|192195.8|191885.8|192195.8|191885.8|192195.8|191885.8|1
1726437990000|2024-09-15 22:06:30|192240.4|191930.4|192240.4|191930.4|192240.4|191930.4|192240.4|191930.4|1
1726438000000|2024-09-15 22:06:40|192240.5|191930.5|192240.5|191930.5|192240.5|191930.5|192240.5|191930.5|1
1726438010000|2024-09-15 22:06:50|192240.6|191930.6|192236.5|191926.5|192240.6|191930.6|192236.5|191926.5|2
1726438030000|2024-09-15 22:07:10|192188.3|191878.3|192232.1|191922.1|192239.1|191929.1|192179.9|191869.9|4
1726438040000|2024-09-15 22:07:20|192235.6|191925.6|192235.6|191925.6|192235.6|191925.6|192235.6|191925.6|1
1726438070000|2024-09-15 22:07:50|192186.1|191876.1|192235.6|191925.6|192251.1|191941.1|192186.1|191876.1|3
1726438110000|2024-09-15 22:08:30|192186.1|191876.1|192186.1|191876.1|192186.1|191876.1|192186.1|191876.1|1
1726438130000|2024-09-15 22:08:50|192235.6|191925.6|192235.6|191925.6|192235.6|191925.6|192235.6|191925.6|1
1726438160000|2024-09-15 22:09:20|192186.1|191876.1|192186.1|191876.1|192186.1|191876.1|192186.1|191876.1|1
1726438180000|2024-09-15 22:09:40|192235.6|191925.6|192235.6|191925.6|192235.6|191925.6|192235.6|191925.6|1
1726438200000|2024-09-15 22:10:00|192229.8|191919.8|192229.8|191919.8|192229.8|191919.8|192229.8|191919.8|1
1726438220000|2024-09-15 22:10:20|192174.7|191864.7|192174.9|191864.9|192174.9|191864.9|192174.7|191864.7|2
1726438230000|2024-09-15 22:10:30|192175.1|191865.1|192184.9|191874.9|192184.9|191874.9|192175.1|191865.1|2
1726438240000|2024-09-15 22:10:40|192234.9|191924.9|192235|191925|192235|191925|192234.9|191924.9|2
1726438270000|2024-09-15 22:11:10|192235.1|191925.1|192185.3|191875.3|192235.1|191925.1|192185.3|191875.3|2
1726438280000|2024-09-15 22:11:20|192185.4|191875.4|192185.4|191875.4|192185.4|191875.4|192185.4|191875.4|1
1726438290000|2024-09-15 22:11:30|192185.5|191875.5|192235.2|191925.2|192235.2|191925.2|192185.5|191875.5|2
1726438300000|2024-09-15 22:11:40|192235.3|191925.3|192235.3|191925.3|192235.3|191925.3|192235.3|191925.3|1
1726438310000|2024-09-15 22:11:50|192235.4|191925.4|192235.4|191925.4|192235.4|191925.4|192235.4|191925.4|1
1726438320000|2024-09-15 22:12:00|192185.7|191875.7|192185.8|191875.8|192185.8|191875.8|192185.7|191875.7|2
1726438330000|2024-09-15 22:12:10|192185.9|191875.9|192185.9|191875.9|192185.9|191875.9|192185.9|191875.9|1
1726438350000|2024-09-15 22:12:30|192186.1|191876.1|192243.2|191933.2|192243.2|191933.2|192186.1|191876.1|3
1726438360000|2024-09-15 22:12:40|192243.6|191933.6|192243.6|191933.6|192243.6|191933.6|192243.6|191933.6|1
1726438370000|2024-09-15 22:12:50|192242.3|191932.3|192242.9|191932.9|192242.9|191932.9|192242.3|191932.3|2
1726438380000|2024-09-15 22:13:00|192200.7|191890.7|192201|191891|192201|191891|192200.7|191890.7|2
1726438390000|2024-09-15 22:13:10|192201.2|191891.2|192201.2|191891.2|192201.2|191891.2|192201.2|191891.2|1
1726438400000|2024-09-15 22:13:20|192201.5|191891.5|192244.5|191934.5|192244.5|191934.5|192201.5|191891.5|3
1726438420000|2024-09-15 22:13:40|192244.7|191934.7|192244.1|191934.1|192244.7|191934.7|192243.6|191933.6|3
1726438430000|2024-09-15 22:13:50|192203.1|191893.1|192203.3|191893.3|192203.3|191893.3|192203.1|191893.1|2
1726438450000|2024-09-15 22:14:10|192203.7|191893.7|192203.7|191893.7|192203.7|191893.7|192203.7|191893.7|1
1726438460000|2024-09-15 22:14:20|192203.9|191893.9|192244.5|191934.5|192244.5|191934.5|192203.9|191893.9|2
1726438470000|2024-09-15 22:14:30|192244.6|191934.6|192244.6|191934.6|192244.6|191934.6|192244.6|191934.6|1
1726438480000|2024-09-15 22:14:40|192244.7|191934.7|192244.7|191934.7|192244.7|191934.7|192244.7|191934.7|1
1726438490000|2024-09-15 22:14:50|192249.9|191939.9|192214.8|191904.8|192249.9|191939.9|192214.8|191904.8|2
1726438500000|2024-09-15 22:15:00|192216.1|191906.1|192216.1|191906.1|192216.1|191906.1|192216.1|191906.1|1
1726438510000|2024-09-15 22:15:10|192262|191952|192262|191952|192262|191952|192262|191952|1
1726438540000|2024-09-15 22:15:40|192216.1|191906.1|192216.1|191906.1|192216.1|191906.1|192216.1|191906.1|1
1726438570000|2024-09-15 22:16:10|192262|191952|192262|191952|192262|191952|192262|191952|1
1726438600000|2024-09-15 22:16:40|192216.1|191906.1|192216.1|191906.1|192216.1|191906.1|192216.1|191906.1|1
1726438620000|2024-09-15 22:17:00|192262|191952|192262|191952|192262|191952|192262|191952|1
1726438660000|2024-09-15 22:17:40|192216.1|191906.1|192216.1|191906.1|192216.1|191906.1|192216.1|191906.1|1
1726438670000|2024-09-15 22:17:50|192212.1|191902.1|192212.1|191902.1|192212.1|191902.1|192212.1|191902.1|1
1726438680000|2024-09-15 22:18:00|192260.7|191950.7|192260.7|191950.7|192260.7|191950.7|192260.7|191950.7|1
1726438710000|2024-09-15 22:18:30|192212.1|191902.1|192212.1|191902.1|192212.1|191902.1|192212.1|191902.1|1
1726438730000|2024-09-15 22:18:50|192260.7|191950.7|192261.5|191951.5|192261.5|191951.5|192260.7|191950.7|2
1726438760000|2024-09-15 22:19:20|192214.5|191904.5|192214.5|191904.5|192214.5|191904.5|192214.5|191904.5|1
1726438790000|2024-09-15 22:19:50|192261.5|191951.5|192261.5|191951.5|192261.5|191951.5|192261.5|191951.5|1
1726438820000|2024-09-15 22:20:20|192214.5|191904.5|192214.5|191904.5|192214.5|191904.5|192214.5|191904.5|1
1726438840000|2024-09-15 22:20:40|192261.5|191951.5|192261.5|191951.5|192261.5|191951.5|192261.5|191951.5|1
1726438860000|2024-09-15 22:21:00|192247.5|191937.5|192267.4|191957.4|192267.4|191957.4|192247.5|191937.5|2
1726438870000|2024-09-15 22:21:10|192273.6|191963.6|192300.4|191990.4|192315.3|192005.3|192273.6|191963.6|5
1726438880000|2024-09-15 22:21:20|192267.4|191957.4|192203.6|191893.6|192332.9|192022.9|192203|191893|10
1726438890000|2024-09-15 22:21:30|192242.5|191932.5|192240|191930|192242.7|191932.7|192239.9|191929.9|5
1726438900000|2024-09-15 22:21:40|192241.4|191931.4|192241.9|191931.9|192241.9|191931.9|192238.9|191928.9|4
1726438910000|2024-09-15 22:21:50|192242.5|191932.5|192242.5|191932.5|192242.5|191932.5|192242.5|191932.5|1
1726438920000|2024-09-15 22:22:00|192239.6|191929.6|192210.6|191900.6|192239.7|191929.7|192194.5|191884.5|8
1726438930000|2024-09-15 22:22:10|192212.1|191902.1|192212.1|191902.1|192212.1|191902.1|192212.1|191902.1|1
1726438940000|2024-09-15 22:22:20|192205.4|191895.4|192210.9|191900.9|192210.9|191900.9|192205.4|191895.4|2
1726438950000|2024-09-15 22:22:30|192211|191901|192161.2|191851.2|192211|191901|192161.2|191851.2|2
1726438960000|2024-09-15 22:22:40|192161.7|191851.7|192161.7|191851.7|192161.7|191851.7|192161.7|191851.7|1
1726438970000|2024-09-15 22:22:50|192205.9|191895.9|192205.9|191895.9|192205.9|191895.9|192205.9|191895.9|1
1726438980000|2024-09-15 22:23:00|192209.8|191899.8|192205.4|191895.4|192209.8|191899.8|192203.1|191893.1|3
1726438990000|2024-09-15 22:23:10|192205.6|191895.6|192214.9|191904.9|192214.9|191904.9|192205.6|191895.6|2
1726439010000|2024-09-15 22:23:30|192215|191905|192215|191905|192215|191905|192215|191905|1
1726439020000|2024-09-15 22:23:40|192180|191870|192180|191870|192180|191870|192180|191870|1
1726439030000|2024-09-15 22:23:50|192180.1|191870.1|192180.1|191870.1|192180.1|191870.1|192180.1|191870.1|1
1726439040000|2024-09-15 22:24:00|192182.6|191872.6|192182.6|191872.6|192182.6|191872.6|192182.6|191872.6|1
1726439050000|2024-09-15 22:24:10|192182.7|191872.7|192216.4|191906.4|192216.4|191906.4|192182.7|191872.7|2
1726439070000|2024-09-15 22:24:30|192219.5|191909.5|192225.4|191915.4|192225.4|191915.4|192213.8|191903.8|3
1726439080000|2024-09-15 22:24:40|192176.2|191866.2|192176.2|191866.2|192176.2|191866.2|192176.2|191866.2|1
1726439090000|2024-09-15 22:24:50|192162.9|191852.9|192162.9|191852.9|192162.9|191852.9|192162.9|191852.9|1
1726439100000|2024-09-15 22:25:00|192221|191911|192221|191911|192221|191911|192221|191911|1
1726439130000|2024-09-15 22:25:30|192230.2|191920.2|192230.2|191920.2|192230.2|191920.2|192230.2|191920.2|1
1726439140000|2024-09-15 22:25:40|192190.6|191880.6|192190.6|191880.6|192190.6|191880.6|192190.6|191880.6|1
1726439160000|2024-09-15 22:26:00|192230.2|191920.2|192230.2|191920.2|192230.2|191920.2|192230.2|191920.2|1
1726439170000|2024-09-15 22:26:10|192219|191909|192219|191909|192219|191909|192219|191909|1
1726439180000|2024-09-15 22:26:20|192218.1|191908.1|192218.1|191908.1|192218.1|191908.1|192218.1|191908.1|1
1726439190000|2024-09-15 22:26:30|192154.3|191844.3|192180.3|191870.3|192180.3|191870.3|192154.3|191844.3|2
1726439200000|2024-09-15 22:26:40|192242.7|191932.7|192177.3|191867.3|192251|191941|192177.3|191867.3|7
1726439210000|2024-09-15 22:26:50|192180.2|191870.2|192215.1|191905.1|192215.1|191905.1|192180.2|191870.2|2
1726439220000|2024-09-15 22:27:00|192223.7|191913.7|192226.4|191916.4|192226.4|191916.4|192223.7|191913.7|2
1726439230000|2024-09-15 22:27:10|192218.5|191908.5|192228.8|191918.8|192229.6|191919.6|192218.5|191908.5|4
1726439240000|2024-09-15 22:27:20|192228.2|191918.2|192226.7|191916.7|192228.2|191918.2|192226.7|191916.7|2
1726439250000|2024-09-15 22:27:30|192229.7|191919.7|192230.2|191920.2|192230.2|191920.2|192229.7|191919.7|2
1726439260000|2024-09-15 22:27:40|192229.2|191919.2|192229.2|191919.2|192229.2|191919.2|192229.2|191919.2|1
1726439270000|2024-09-15 22:27:50|192227.1|191917.1|192267.8|191957.8|192278.1|191968.1|192181.3|191871.3|5
1726439280000|2024-09-15 22:28:00|192205.9|191895.9|192228.4|191918.4|192229.7|191919.7|192205.9|191895.9|3
1726439300000|2024-09-15 22:28:20|192096.4|191786.4|192231.3|191921.3|192231.3|191921.3|192082.9|191772.9|4
1726439320000|2024-09-15 22:28:40|192231.4|191921.4|192231.4|191921.4|192231.4|191921.4|192231.4|191921.4|1
1726439340000|2024-09-15 22:29:00|192194.3|191884.3|192145.9|191835.9|192194.3|191884.3|192145.9|191835.9|2
1726439350000|2024-09-15 22:29:10|192144|191834|192144|191834|192144|191834|192144|191834|1
1726439360000|2024-09-15 22:29:20|192142.6|191832.6|192228.6|191918.6|192285.8|191975.8|192142.6|191832.6|7
1726439370000|2024-09-15 22:29:30|192173.5|191863.5|192228.6|191918.6|192228.6|191918.6|192173.5|191863.5|2
1726439380000|2024-09-15 22:29:40|192229.4|191919.4|192174.8|191864.8|192229.7|191919.7|192174.8|191864.8|3
1726439390000|2024-09-15 22:29:50|192229.7|191919.7|192186|191876|192229.7|191919.7|192172.2|191862.2|5
1726439400000|2024-09-15 22:30:00|192190.2|191880.2|192190.2|191880.2|192190.2|191880.2|192190.2|191880.2|1
1726439410000|2024-09-15 22:30:10|192190.3|191880.3|192230.1|191920.1|192230.1|191920.1|192190.3|191880.3|2
1726439420000|2024-09-15 22:30:20|192230.8|191920.8|192230.8|191920.8|192230.8|191920.8|192230.8|191920.8|1
1726439440000|2024-09-15 22:30:40|192231.2|191921.2|192193.5|191883.5|192231.2|191921.2|192193.5|191883.5|2
1726439450000|2024-09-15 22:30:50|192194.2|191884.2|192194.2|191884.2|192194.2|191884.2|192194.2|191884.2|1
1726439460000|2024-09-15 22:31:00|192179.8|191869.8|192183|191873|192183|191873|192179.8|191869.8|2
1726439470000|2024-09-15 22:31:10|192227.7|191917.7|192227.7|191917.7|192227.7|191917.7|192227.7|191917.7|1
1726439490000|2024-09-15 22:31:30|192229.7|191919.7|192227.3|191917.3|192229.7|191919.7|192227.3|191917.3|2
1726439500000|2024-09-15 22:31:40|192181.8|191871.8|192180.2|191870.2|192181.8|191871.8|192180.2|191870.2|2
1726439520000|2024-09-15 22:32:00|192188.4|191878.4|192227|191917|192227|191917|192181|191871|3
1726439530000|2024-09-15 22:32:10|192226.4|191916.4|192227.5|191917.5|192227.8|191917.8|192226.4|191916.4|5
1726439550000|2024-09-15 22:32:30|192229.6|191919.6|192188.8|191878.8|192229.6|191919.6|192188.8|191878.8|2
1726439580000|2024-09-15 22:33:00|192192.1|191882.1|192221.1|191911.1|192221.1|191911.1|192180.3|191870.3|5
1726439590000|2024-09-15 22:33:10|192222|191912|192221.3|191911.3|192222|191912|192221|191911|3
1726439610000|2024-09-15 22:33:30|192223|191913|192189|191879|192223|191913|192188.2|191878.2|3
1726439630000|2024-09-15 22:33:50|192229.7|191919.7|192229.7|191919.7|192229.7|191919.7|192229.7|191919.7|1
1726439660000|2024-09-15 22:34:20|192189|191879|192189|191879|192189|191879|192189|191879|1
1726439680000|2024-09-15 22:34:40|192195.6|191885.6|192195.6|191885.6|192195.6|191885.6|192195.6|191885.6|1
1726439690000|2024-09-15 22:34:50|192231.9|191921.9|192231.9|191921.9|192231.9|191921.9|192231.9|191921.9|1
1726439710000|2024-09-15 22:35:10|192232.5|191922.5|192232.5|191922.5|192232.5|191922.5|192232.5|191922.5|1
1726439720000|2024-09-15 22:35:20|192197.6|191887.6|192197.6|191887.6|192197.6|191887.6|192197.6|191887.6|1
1726439730000|2024-09-15 22:35:30|192178.8|191868.8|192180.7|191870.7|192180.7|191870.7|192178.8|191868.8|2
1726439740000|2024-09-15 22:35:40|192185.4|191875.4|192227.3|191917.3|192227.3|191917.3|192180.1|191870.1|5
1726439750000|2024-09-15 22:35:50|192228.7|191918.7|192228.7|191918.7|192228.7|191918.7|192228.7|191918.7|1
1726439770000|2024-09-15 22:36:10|192186|191876|192186|191876|192186|191876|192186|191876|1
1726439790000|2024-09-15 22:36:30|192197.5|191887.5|192197.5|191887.5|192197.5|191887.5|192197.5|191887.5|1
1726439800000|2024-09-15 22:36:40|192232.5|191922.5|192232.5|191922.5|192232.5|191922.5|192232.5|191922.5|1
1726439820000|2024-09-15 22:37:00|192225.1|191915.1|192225.1|191915.1|192225.1|191915.1|192225.1|191915.1|1
1726439830000|2024-09-15 22:37:10|192175.2|191865.2|192175.2|191865.2|192175.2|191865.2|192175.2|191865.2|1
1726439840000|2024-09-15 22:37:20|192175.3|191865.3|192175.3|191865.3|192175.3|191865.3|192175.3|191865.3|1
1726439850000|2024-09-15 22:37:30|192175|191865|192230.2|191920.2|192230.2|191920.2|192175|191865|3
1726439890000|2024-09-15 22:38:10|192190.6|191880.6|192190.6|191880.6|192190.6|191880.6|192190.6|191880.6|1
1726439900000|2024-09-15 22:38:20|192148|191838|192148|191838|192148|191838|192148|191838|1
1726439910000|2024-09-15 22:38:30|192230.2|191920.2|192232.5|191922.5|192232.5|191922.5|192230.2|191920.2|2
1726439940000|2024-09-15 22:39:00|192197.4|191887.4|192198.7|191888.7|192198.7|191888.7|192197.4|191887.4|2
1726439950000|2024-09-15 22:39:10|192180.9|191870.9|192181.6|191871.6|192181.6|191871.6|192180.9|191870.9|2
1726439960000|2024-09-15 22:39:20|192227.2|191917.2|192227.2|191917.2|192227.2|191917.2|192227.2|191917.2|1
1726439990000|2024-09-15 22:39:50|192230.7|191920.7|192192.2|191882.2|192230.7|191920.7|192192.2|191882.2|2
1726440000000|2024-09-15 22:40:00|192180.4|191870.4|192181|191871|192181|191871|192180.4|191870.4|2
1726440020000|2024-09-15 22:40:20|192227|191917|192227|191917|192227|191917|192227|191917|1
1726440050000|2024-09-15 22:40:50|192056.6|191746.6|192127.5|191817.5|192169|191859|192056.6|191746.6|7
1726440060000|2024-09-15 22:41:00|192128|191818|191964|191654|192128|191818|191964|191654|10
1726440070000|2024-09-15 22:41:10|192101.2|191791.2|191983.6|191673.6|192101.2|191791.2|191983.6|191673.6|4
1726440080000|2024-09-15 22:41:20|191999.5|191689.5|191995.7|191685.7|192007.8|191697.8|191995.7|191685.7|5
1726440090000|2024-09-15 22:41:30|191994.5|191684.5|191996.6|191686.6|191996.6|191686.6|191994.5|191684.5|2
1726440100000|2024-09-15 22:41:40|191996.8|191686.8|191996.8|191686.8|191996.8|191686.8|191996.8|191686.8|1
1726440110000|2024-09-15 22:41:50|191945.8|191635.8|191945.8|191635.8|191945.8|191635.8|191945.8|191635.8|1
1726440120000|2024-09-15 22:42:00|191946.5|191636.5|191943.1|191633.1|191946.5|191636.5|191943.1|191633.1|2
1726440130000|2024-09-15 22:42:10|191972.5|191662.5|192046.8|191736.8|192137.1|191827.1|191972.5|191662.5|7
1726440140000|2024-09-15 22:42:20|192047.1|191737.1|192047.1|191737.1|192047.1|191737.1|192047.1|191737.1|1
1726440160000|2024-09-15 22:42:40|191967.6|191657.6|191967.8|191657.8|191967.8|191657.8|191967.6|191657.6|2
1726440180000|2024-09-15 22:43:00|191967.9|191657.9|192035.4|191725.4|192043.2|191733.2|191967.9|191657.9|3
1726440190000|2024-09-15 22:43:10|192035.8|191725.8|192035.8|191725.8|192035.8|191725.8|192035.8|191725.8|1
1726440200000|2024-09-15 22:43:20|192035.9|191725.9|192035.9|191725.9|192035.9|191725.9|192035.9|191725.9|1
1726440210000|2024-09-15 22:43:30|191946|191636|191946|191636|191946|191636|191946|191636|1
1726440220000|2024-09-15 22:43:40|191946.1|191636.1|191946.1|191636.1|191946.1|191636.1|191946.1|191636.1|1
1726440230000|2024-09-15 22:43:50|191946.2|191636.2|191946.2|191636.2|191946.2|191636.2|191946.2|191636.2|1
1726440240000|2024-09-15 22:44:00|192035.9|191725.9|192035.9|191725.9|192035.9|191725.9|192035.9|191725.9|1
1726440250000|2024-09-15 22:44:10|192036|191726|192036|191726|192036|191726|192036|191726|1
1726440270000|2024-09-15 22:44:30|191946.4|191636.4|191952.1|191642.1|191952.1|191642.1|191946.4|191636.4|3
1726440290000|2024-09-15 22:44:50|192038.9|191728.9|192038.9|191728.9|192038.9|191728.9|192038.9|191728.9|1
1726440320000|2024-09-15 22:45:20|192039.1|191729.1|192040.4|191730.4|192120.2|191810.2|191990|191680|9
1726440330000|2024-09-15 22:45:30|192040.5|191730.5|192040.5|191730.5|192040.5|191730.5|192040.5|191730.5|1
1726440340000|2024-09-15 22:45:40|192029.9|191719.9|192040.8|191730.8|192132.7|191822.7|192009.8|191699.8|11
1726440350000|2024-09-15 22:45:50|192070.4|191760.4|192044.6|191734.6|192070.4|191760.4|192044.6|191734.6|3
1726440360000|2024-09-15 22:46:00|192044.7|191734.7|192042.8|191732.8|192044.7|191734.7|192042.8|191732.8|2
1726440380000|2024-09-15 22:46:20|191963.9|191653.9|191963.9|191653.9|191963.9|191653.9|191963.9|191653.9|1
1726440390000|2024-09-15 22:46:30|191988.9|191678.9|191970.9|191660.9|191988.9|191678.9|191970.9|191660.9|3
1726440400000|2024-09-15 22:46:40|192008.3|191698.3|192045.9|191735.9|192134.9|191824.9|192002.6|191692.6|9
1726440410000|2024-09-15 22:46:50|192045.6|191735.6|192045.6|191735.6|192045.6|191735.6|192045.6|191735.6|1
1726440420000|2024-09-15 22:47:00|191938.7|191635.6|191936.2|191626.2|191938.7|191635.6|191898.3|191588.3|7
1726440430000|2024-09-15 22:47:10|191941.1|191631.1|191941.1|191631.1|191941.1|191631.1|191941.1|191631.1|1
1726440440000|2024-09-15 22:47:20|191940.5|191630.5|191940.5|191630.5|191940.5|191630.5|191940.5|191630.5|1
1726440450000|2024-09-15 22:47:30|191940|191630|191938.2|191628.2|191941.9|191631.9|191937.8|191627.8|6
1726440460000|2024-09-15 22:47:40|191935.9|191625.9|191942.1|191632.1|191942.1|191632.1|191935.9|191625.9|5
1726440470000|2024-09-15 22:47:50|191941.1|191631.1|191821.6|191511.6|191941.1|191631.1|191813.8|191503.8|7
1726440480000|2024-09-15 22:48:00|191820.9|191510.9|191842.4|191532.4|191842.4|191532.4|191815.4|191505.4|12
1726440490000|2024-09-15 22:48:10|191834.5|191524.5|191837|191527|191850.1|191540.1|191834.5|191524.5|3
1726440510000|2024-09-15 22:48:30|191837.1|191527.1|191833.8|191523.8|191837.1|191527.1|191832.4|191522.4|5
1726440520000|2024-09-15 22:48:40|191833.7|191523.7|191833.7|191523.7|191833.7|191523.7|191833.7|191523.7|1
1726440540000|2024-09-15 22:49:00|191833.6|191523.6|191853.6|191543.6|191853.6|191543.6|191833.6|191523.6|2
1726440550000|2024-09-15 22:49:10|191853.5|191543.5|191853.5|191543.5|191853.5|191543.5|191853.5|191543.5|1
1726440560000|2024-09-15 22:49:20|191840.6|191530.6|191835.7|191525.7|191840.6|191530.6|191835.7|191525.7|2
1726440570000|2024-09-15 22:49:30|191839.3|191529.3|191839.3|191529.3|191839.3|191529.3|191839.3|191529.3|1
1726440580000|2024-09-15 22:49:40|191839.2|191529.2|191839.2|191529.2|191839.2|191529.2|191839.2|191529.2|1
1726440590000|2024-09-15 22:49:50|191839.1|191529.1|191851.2|191541.2|191851.2|191541.2|191839.1|191529.1|2
1726440620000|2024-09-15 22:50:20|191851.1|191541.1|191838|191528|191851.1|191541.1|191838|191528|2
1726440630000|2024-09-15 22:50:30|191837.9|191527.9|191836.7|191526.7|191837.9|191527.9|191836.7|191526.7|2
1726440640000|2024-09-15 22:50:40|191831.8|191521.8|191836.7|191526.7|191838.8|191528.8|191831.8|191521.8|3
1726440660000|2024-09-15 22:51:00|191836.5|191526.5|191836.5|191526.5|191836.5|191526.5|191836.5|191526.5|1
1726440670000|2024-09-15 22:51:10|191836.4|191526.4|191872.6|191562.6|191872.6|191562.6|191836.4|191526.4|4
1726440680000|2024-09-15 22:51:20|191874.8|191564.8|191874.8|191564.8|191874.8|191564.8|191874.8|191564.8|1
1726440690000|2024-09-15 22:51:30|191874.6|191564.6|191868.9|191558.9|191874.6|191564.6|191868.9|191558.9|3
1726440700000|2024-09-15 22:51:40|191869.4|191559.4|191869.4|191559.4|191869.4|191559.4|191869.4|191559.4|1
1726440710000|2024-09-15 22:51:50|191870.6|191560.6|191871.3|191561.3|191871.3|191561.3|191870.6|191560.6|2
1726440720000|2024-09-15 22:52:00|191871|191561|191871|191561|191871|191561|191871|191561|1
1726440730000|2024-09-15 22:52:10|191886.6|191576.6|191886.6|191576.6|191886.6|191576.6|191886.6|191576.6|1
1726440740000|2024-09-15 22:52:20|191886.5|191576.5|191892.7|191582.7|191892.7|191582.7|191886.5|191576.5|2
1726440750000|2024-09-15 22:52:30|191892.4|191582.4|191871.3|191561.3|191892.4|191582.4|191871.3|191561.3|2
1726440760000|2024-09-15 22:52:40|191871.2|191561.2|191871.2|191561.2|191871.2|191561.2|191871.2|191561.2|1
1726440770000|2024-09-15 22:52:50|191871.1|191561.1|191891.5|191581.5|191895.8|191585.8|191871.1|191561.1|3
1726440780000|2024-09-15 22:53:00|191919|191609|191919|191609|191919|191609|191919|191609|1
1726440790000|2024-09-15 22:53:10|191918.5|191608.5|191901.6|191591.6|191918.5|191608.5|191899.6|191589.6|6
1726440810000|2024-09-15 22:53:30|191910.8|191600.8|191910.3|191600.3|191910.8|191600.8|191910.3|191600.3|2
1726440820000|2024-09-15 22:53:40|191910.1|191600.1|191927.3|191617.3|191927.3|191617.3|191910.1|191600.1|2
1726440830000|2024-09-15 22:53:50|191927|191617|191927|191617|191927|191617|191927|191617|1
1726440840000|2024-09-15 22:54:00|191902.1|191592.1|191902.1|191592.1|191902.1|191592.1|191902.1|191592.1|1
1726440850000|2024-09-15 22:54:10|191901.7|191591.7|191901.7|191591.7|191901.7|191591.7|191901.7|191591.7|1
1726440860000|2024-09-15 22:54:20|191901.6|191591.6|191901.6|191591.6|191901.6|191591.6|191901.6|191591.6|1
1726440870000|2024-09-15 22:54:30|191901.4|191591.4|191901.4|191591.4|191901.4|191591.4|191901.4|191591.4|1
1726440880000|2024-09-15 22:54:40|191925.8|191615.8|191925.5|191615.5|191925.8|191615.8|191925.5|191615.5|2
1726440900000|2024-09-15 22:55:00|191925.3|191615.3|191901|191591|191925.3|191615.3|191901|191591|2
1726440910000|2024-09-15 22:55:10|191900.9|191590.9|191900.9|191590.9|191900.9|191590.9|191900.9|191590.9|1
1726440920000|2024-09-15 22:55:20|191900.8|191590.8|191953|191643|191953.1|191643.1|191890.2|191580.2|7
1726440930000|2024-09-15 22:55:30|191958.4|191648.4|191958.9|191648.9|191958.9|191648.9|191956.5|191646.5|6
1726440940000|2024-09-15 22:55:40|191958.5|191648.5|191958.5|191648.5|191958.5|191648.5|191958.5|191648.5|1
1726440950000|2024-09-15 22:55:50|191958.2|191648.2|191956.5|191646.5|191958.2|191648.2|191956.4|191646.4|4
1726440960000|2024-09-15 22:56:00|192004.3|191694.3|192004.3|191694.3|192004.3|191694.3|192004.3|191694.3|1
1726440970000|2024-09-15 22:56:10|191996.7|191686.7|191996.7|191686.7|191996.7|191686.7|191996.7|191686.7|1
1726440980000|2024-09-15 22:56:20|191975.4|191665.4|191975.4|191665.4|191975.4|191665.4|191975.4|191665.4|1
1726440990000|2024-09-15 22:56:30|191975.2|191665.2|191972.2|191662.2|192000.8|191690.8|191972.2|191662.2|5
1726441000000|2024-09-15 22:56:40|191970.5|191660.5|191952.8|191642.8|191970.5|191660.5|191952.8|191642.8|2
1726441030000|2024-09-15 22:57:10|191952.6|191642.6|191952.6|191642.6|191952.6|191642.6|191952.6|191642.6|1
1726441040000|2024-09-15 22:57:20|191947.3|191637.3|191894.2|191584.2|191947.3|191637.3|191894.2|191584.2|5
1726441050000|2024-09-15 22:57:30|191894.4|191584.4|191894.4|191584.4|191894.4|191584.4|191894.4|191584.4|1
1726441070000|2024-09-15 22:57:50|191894|191584|191935.1|191625.1|191935.1|191625.1|191894|191584|2
1726441080000|2024-09-15 22:58:00|191934.6|191624.6|191934.6|191624.6|191934.6|191624.6|191934.6|191624.6|1
1726441090000|2024-09-15 22:58:10|191934.1|191624.1|191895|191585|191934.1|191624.1|191895|191585|2
1726441100000|2024-09-15 22:58:20|191893.3|191583.3|191895|191585|191895|191585|191893.3|191583.3|2
1726441120000|2024-09-15 22:58:40|191894.7|191584.7|191894.7|191584.7|191894.7|191584.7|191894.7|191584.7|1
1726441130000|2024-09-15 22:58:50|191933.2|191623.2|191933.2|191623.2|191933.2|191623.2|191933.2|191623.2|1
1726441140000|2024-09-15 22:59:00|191932.8|191622.8|191932.8|191622.8|191932.8|191622.8|191932.8|191622.8|1
1726441150000|2024-09-15 22:59:10|191930.2|191620.2|191886.5|191576.5|191930.2|191620.2|191886.5|191576.5|3
1726441170000|2024-09-15 22:59:30|191886.1|191576.1|191888.5|191578.5|191888.5|191578.5|191886.1|191576.1|2
1726441180000|2024-09-15 22:59:40|191927.8|191617.8|191878.1|191590.1|191927.8|191617.8|191878.1|191590.1|3
1726441200000|2024-09-15 23:00:00|191877.4|191588.1|191888.5|191578.5|191888.5|191588.1|191877.4|191578|4
1726441210000|2024-09-15 23:00:10|191888.3|191578.3|191889.3|191579.3|191889.3|191579.3|191888.3|191578.3|2
1726441230000|2024-09-15 23:00:30|191889.1|191579.1|191927.7|191617.7|191927.7|191617.7|191889.1|191579.1|2
1726441240000|2024-09-15 23:00:40|191927.6|191617.6|191927.6|191617.6|191927.6|191617.6|191927.6|191617.6|1
1726441260000|2024-09-15 23:01:00|191923.8|191613.8|191890.3|191580.3|191927.5|191617.5|191890.3|191580.3|3
1726441270000|2024-09-15 23:01:10|191890.2|191580.2|191890.2|191580.2|191890.2|191580.2|191890.2|191580.2|1
1726441280000|2024-09-15 23:01:20|191890.1|191580.1|191884.8|191584.6|191890.1|191584.6|191884.8|191579.4|3
1726441300000|2024-09-15 23:01:40|191884.7||191884.7||191884.7||191884.7||1
1726441310000|2024-09-15 23:01:50|191884.5|191567.8|191877.4|191567.4|191884.5|191567.8|191853.2|191567.4|3
1726441320000|2024-09-15 23:02:00|191877.3|191567.3|191877.3|191567.3|191877.3|191567.3|191877.3|191567.3|1
1726441340000|2024-09-15 23:02:20|191852.1|191566.8|191852.1|191566.8|191852.1|191566.8|191852.1|191566.8|1
1726441370000|2024-09-15 23:02:50|191877.2|191567.2|191880.6|191570.6|191890.1|191603.3|191841.7|191567.2|5
1726441380000|2024-09-15 23:03:00|191879.6|191569.6|191880.1|191570.1|191880.1|191570.1|191879.6|191569.6|2
1726441390000|2024-09-15 23:03:10|191879.9|191569.9|191869.7|191559.7|191879.9|191569.9|191869.7|191559.7|4
1726441410000|2024-09-15 23:03:30|191841.9|191596.2|191841.6|191600.2|191841.9|191600.2|191841.6|191594.6|3
1726441420000|2024-09-15 23:03:40|191840.6|191600.6|191866.8|191617.2|191866.8|191617.2|191840.6|191600.6|2
1726441430000|2024-09-15 23:03:50|191866|191617.6|191866|191617.6|191866|191617.6|191866|191617.6|1
1726441440000|2024-09-15 23:04:00|191865.2|191618|191863.9|191618.7|191865.2|191618.7|191863.9|191618|3
1726441450000|2024-09-15 23:04:10|191863.1|191619.1|191838.6|191601.3|191863.1|191619.1|191838.6|191601.3|2
1726441460000|2024-09-15 23:04:20|191838.2|191601.5|191838.2|191601.5|191838.2|191601.5|191838.2|191601.5|1
1726441470000|2024-09-15 23:04:30|191837.8|191601.7|191843|191603|191843.3|191603.8|191837.5|191601.7|4
1726441480000|2024-09-15 23:04:40|191842.7|191603.1|191871|191622.9|191871.5|191622.9|191842.7|191603.1|3
1726441490000|2024-09-15 23:04:50|191857.2|191625.6|191856.1|191624.1|191857.2|191625.6|191856.1|191623.9|3
1726441500000|2024-09-15 23:05:00|191858.1|191624.4|191829.3|191602.9|191858.1|191624.6|191829.3|191602.9|5
1726441520000|2024-09-15 23:05:20|191830.1|191603.1|191836.2|191603.8|191836.2|191603.8|191830.1|191603.1|3
1726441530000|2024-09-15 23:05:30|191836|191603.9|191834.5|191603.2|191836|191604.9|191834.5|191603.2|3
1726441540000|2024-09-15 23:05:40|191852.2|191620.1|191816.3|191506.3|191852.2|191620.3|191773.9|191504.7|9
1726441550000|2024-09-15 23:05:50|191816.8|191506.8|191818.8|191508.8|191818.8|191508.8|191816.8|191506.8|2
1726441560000|2024-09-15 23:06:00|191818.7|191508.7|191818.7|191508.7|191818.7|191508.7|191818.7|191508.7|1
1726441570000|2024-09-15 23:06:10|191816.3|191506.3|191813.2|191503.2|191816.3|191569.6|191756.5|191502.8|4
1726441580000|2024-09-15 23:06:20|191813|191503|191787.5|191477.5|191813|191503|191787.5|191477.5|5
1726441590000|2024-09-15 23:06:30|191787.4|191477.4|191787.1|191477.1|191797.2|191487.2|191787.1|191477.1|5
1726441600000|2024-09-15 23:06:40|191787|191477|191817.1|191507.1|191817.1|191507.1|191773.2|191463.2|4
1726441610000|2024-09-15 23:06:50|191817.2|191507.2|191817.2|191507.2|191817.2|191507.2|191817.2|191507.2|1
1726441620000|2024-09-15 23:07:00|191824.4|191514.4|191824.4|191514.4|191824.4|191514.4|191824.4|191514.4|1
1726441640000|2024-09-15 23:07:20|191752.9|191579.4|191753.3|191585|191753.4|191586.1|191752.9|191579.4|3
1726441650000|2024-09-15 23:07:30|191753.6|191586.8|191852.7|191542.7|191852.7|191586.8|191753.6|191513.2|7
1726441680000|2024-09-15 23:08:00|191852.9|191542.9|191848.7|191538.7|191852.9|191542.9|191848.7|191538.7|2
1726441690000|2024-09-15 23:08:10|191779.1|191578.4|191779.1|191578.4|191779.1|191578.4|191779.1|191578.4|1
1726441700000|2024-09-15 23:08:20|191766.9|191577.6|191842.5|191532.5|191844.1|191577.6|191766.9|191530.6|17
1726441710000|2024-09-15 23:08:30|191843.8|191533.8|191854.9|191544.9|191854.9|191544.9|191842.9|191532.9|15
1726441720000|2024-09-15 23:08:40|191854.3|191544.3|191850.3|191540.3|191854.3|191544.3|191850.2|191540.2|3
1726441730000|2024-09-15 23:08:50|191784.4|191598.4|191788.1|191597.3|191789.6|191598.4|191784|191597.1|6
1726441740000|2024-09-15 23:09:00|191782.1|191573.2|191776.7|191577.5|191782.1|191577.7|191776.4|191573.2|11
1726441750000|2024-09-15 23:09:10|191775.5|191573.8|191782.2|191588.7|191782.2|191588.7|191775|191573.7|7
1726441760000|2024-09-15 23:09:20|191790.8|191607.6|191790.8|191607.6|191790.8|191607.6|191790.8|191607.6|1
1726441770000|2024-09-15 23:09:30|191790.9|191607.4|191789.8|191607.4|191790.9|191607.4|191789.8|191607.4|2
1726441780000|2024-09-15 23:09:40||191607.5||191607.5||191607.5||191607.5|1
1726441800000|2024-09-15 23:10:00|191780.3|191588.4|191780.3|191588.4|191780.3|191588.4|191780.3|191588.4|1
1726441810000|2024-09-15 23:10:10|191764.3|191588.5|191812.4|191515.4|191812.4|191591.4|191764.3|191509.2|8
1726441820000|2024-09-15 23:10:20|191812.3|191515.6|191812.3|191515.7|191813.1|191515.8|191812.3|191515.6|3
1726441830000|2024-09-15 23:10:30|191812.2|191515.8|191812.2|191515.5|191812.3|191515.8|191812.2|191515.4|3
1726441840000|2024-09-15 23:10:40|191813.2|191515.3|191726.2|191563|191813.2|191563|191726.2|191514.7|4
1726441850000|2024-09-15 23:10:50|191726.1|191563.2|191794.9|191507.1|191794.9|191563.2|191722.6|191507.1|3
1726441860000|2024-09-15 23:11:00|191794.8|191507.3|191804.6|191513.2|191804.6|191513.2|191794.8|191507.3|3
1726441880000|2024-09-15 23:11:20|191802.8|191515.4|191820|191528.1|191820|191528.1|191802.8|191515.4|2
1726441890000|2024-09-15 23:11:30|191819|191527.2|191819|191527.2|191819|191527.2|191819|191527.2|1
1726441920000|2024-09-15 23:12:00|191730.4|191562.4|191730.4|191562.4|191730.4|191562.4|191730.4|191562.4|1
1726441930000|2024-09-15 23:12:10|191730.3|191562.5|191730.3|191562.5|191730.3|191562.5|191730.3|191562.5|1
1726441940000|2024-09-15 23:12:20|191755.2|191584.8|191755.2|191584.8|191755.2|191584.8|191755.2|191584.8|1
1726441950000|2024-09-15 23:12:30|191755.1|191584.9|191752.6|191584|191755.1|191584.9|191752.6|191584|2
1726441960000|2024-09-15 23:12:40|191752.5|191584.1|191752.5|191584.1|191752.5|191584.1|191752.5|191584.1|1
1726441970000|2024-09-15 23:12:50|191725.1|191560.9|191725.1|191560.9|191725.1|191560.9|191725.1|191560.9|1
1726441980000|2024-09-15 23:13:00||191561||191561||191561||191561|1
1726441990000|2024-09-15 23:13:10|191745.5|191577|191812.1|191523.8|191812.1|191577|191745.5|191523.8|2
1726442010000|2024-09-15 23:13:30|191817.4|191529.2|191817.4|191529.2|191817.4|191529.2|191817.4|191529.2|1
1726442020000|2024-09-15 23:13:40|191755.5|191585|191754.2|191585|191755.5|191585.1|191753.9|191585|3
1726442040000|2024-09-15 23:14:00|191754.1|191563.5|191728.9|191563.5|191754.1|191563.5|191728.9|191563.5|2
1726442050000|2024-09-15 23:14:10|191728.8||191728.8||191728.8||191728.8||1
1726442060000|2024-09-15 23:14:20|191753.3|191584.3|191753.3|191584.3|191753.3|191584.3|191753.3|191584.3|1
1726442070000|2024-09-15 23:14:30|191815.6|191528.6|191815.6|191528.6|191815.6|191528.6|191815.6|191528.6|1
1726442080000|2024-09-15 23:14:40||191528.7||191528.7||191528.7||191528.7|1
1726442090000|2024-09-15 23:14:50|191814.3|191504.3|191814.3|191504.3|191814.3|191504.3|191814.3|191504.3|1
1726442100000|2024-09-15 23:15:00|191821|191511|191821.9|191511.9|191821.9|191511.9|191821|191511|2
1726442120000|2024-09-15 23:15:20|191827.3|191530.7|191827.3|191530.7|191827.3|191530.7|191827.3|191530.7|1
1726442130000|2024-09-15 23:15:30|191767.9|191586.8|191767.9|191586.8|191767.9|191586.8|191767.9|191586.8|1
1726442150000|2024-09-15 23:15:50|191752.2|191562.9|191752.2|191562.9|191752.2|191562.9|191752.2|191562.9|1
1726442160000|2024-09-15 23:16:00|191750.9|191566.1|191837.4|191527.4|191837.4|191566.1|191750.9|191527.4|2
1726442170000|2024-09-15 23:16:10|191835.7|191541.8|191835.7|191541.8|191835.7|191541.8|191835.7|191541.8|1
1726442190000|2024-09-15 23:16:30|191772.1|191592.7|191772.1|191592.7|191772.1|191592.7|191772.1|191592.7|1
1726442200000|2024-09-15 23:16:40|191767.4|191592.4|191750.5|191573|191767.4|191592.6|191750.5|191571|5
1726442220000|2024-09-15 23:17:00|191762.1|191570.8|191762.1|191570.8|191762.1|191570.8|191762.1|191570.8|1
1726442230000|2024-09-15 23:17:10|191772.6|191590.6|191772.6|191590.6|191772.6|191590.6|191772.6|191590.6|1
1726442250000|2024-09-15 23:17:30|191770.8|191593.3|191771.1|191595.4|191771.1|191595.4|191770.8|191593.3|2
1726442260000|2024-09-15 23:17:40|191767|191594.4|191766.5|191599.3|191767|191599.3|191758.9|191591.5|5
1726442270000|2024-09-15 23:17:50|191765.6|191592.9|191770.2|191591.2|191770.2|191592.9|191765.6|191591|3
1726442290000|2024-09-15 23:18:10|191770.1|191589.7|191756.8|191568.8|191770.1|191589.7|191756.8|191568.8|2
1726442310000|2024-09-15 23:18:30|191769.3|191589|191769.3|191589|191769.3|191589|191769.3|191589|1
1726442340000|2024-09-15 23:19:00|191769.2|191586.9|191769.2|191586.9|191769.2|191586.9|191769.2|191586.9|1
1726442350000|2024-09-15 23:19:10|191756.5|191564.7|191756.5|191564.7|191756.5|191564.7|191756.5|191564.7|1
1726442370000|2024-09-15 23:19:30|191769.3|191587|191769.3|191587|191769.3|191587|191769.3|191587|1
1726442380000|2024-09-15 23:19:40|191783.8|191572.6|191783.8|191572.6|191783.8|191572.6|191783.8|191572.6|1
1726442390000|2024-09-15 23:19:50|191780|191575.1|191817.7|191511.8|191817.7|191575.1|191780|191511.8|2
1726442400000|2024-09-15 23:20:00|191817.6|191511.9|191817.6|191512|191817.6|191512|191817.6|191511.9|2
1726442410000|2024-09-15 23:20:10|191817.7|191511.4|191817|191510.5|191817.7|191511.5|191817|191510.5|3
1726442420000|2024-09-15 23:20:20|191816.9|191510.6|191718.4|191563|191816.9|191563|191718.4|191510.6|2
1726442430000|2024-09-15 23:20:30|191718.3|191563.2|191718.3|191563.2|191718.3|191563.2|191718.3|191563.2|1
1726442440000|2024-09-15 23:20:40|191718.2|191563.3|191755.4|191562.9|191755.5|191563.3|191718.2|191562.9|3
1726442460000|2024-09-15 23:21:00||191563||191563||191563||191563|1
1726442470000|2024-09-15 23:21:10|191718|191563.1|191718|191563.8|191718|191563.8|191718|191563.1|2
1726442480000|2024-09-15 23:21:20|191717.9|191563.9|191807.8|191497.8|191807.8|191563.9|191717.9|191497.8|2
1726442500000|2024-09-15 23:21:40|191817.6|191507.7|191817.6|191507.7|191817.6|191507.7|191817.6|191507.7|1
1726442510000|2024-09-15 23:21:50|191756.5|191559.1|191756.5|191559.1|191756.5|191559.1|191756.5|191559.1|1
1726442520000|2024-09-15 23:22:00|191756.4|191556.3|191756.4|191556.3|191756.4|191556.3|191756.4|191556.3|1
1726442530000|2024-09-15 23:22:10|191755.1|191550.4|191717.4|191550.4|191755.1|191550.4|191717.4|191550.4|2
1726442540000|2024-09-15 23:22:20||191550.5||191550.5||191550.5||191550.5|1
1726442550000|2024-09-15 23:22:30|191755.1|191556.4|191755.1|191556.4|191755.1|191556.4|191755.1|191556.4|1
1726442570000|2024-09-15 23:22:50|191756.6|191557.1|191755.5|191554.5|191756.6|191557.1|191755.5|191554.5|2
1726442580000|2024-09-15 23:23:00|191718.2|191546.6|191718.2|191546.6|191718.2|191546.6|191718.2|191546.6|1
1726442610000|2024-09-15 23:23:30|191755.4|191554.4|191755.4|191554.4|191755.4|191554.4|191755.4|191554.4|1
1726442640000|2024-09-15 23:24:00|191718.2|191546.6|191718.1|191547|191718.2|191547|191718.1|191546.6|2
1726442650000|2024-09-15 23:24:10||191546.3||191546.3||191546.3||191546.3|1
1726442660000|2024-09-15 23:24:20|191755.2|191554.1|191755.2|191554.1|191755.2|191554.1|191755.2|191554.1|1
1726442700000|2024-09-15 23:25:00|191718.1|191546.3|191718.1|191546.3|191718.1|191546.3|191718.1|191546.3|1
1726442710000|2024-09-15 23:25:10||191543.2||191543.2||191543.2||191543.2|1
1726442720000|2024-09-15 23:25:20|191755.2|191552.5|191755.2|191552.5|191755.2|191552.5|191755.2|191552.5|1
1726442750000|2024-09-15 23:25:50|191718.1|191543.2|191718.1|191543.2|191718.1|191543.2|191718.1|191543.2|1
1726442770000|2024-09-15 23:26:10|191807.8|191497.8|191813.8|191503.8|191813.8|191503.8|191801.4|191491.4|3
1726442810000|2024-09-15 23:26:50|191718.1|191543.2|191715.4|191543.2|191718.1|191543.2|191715.4|191543.2|2
1726442820000|2024-09-15 23:27:00|191713.2|191543.4|191713.2|191543.4|191713.2|191543.4|191713.2|191543.4|1
1726442830000|2024-09-15 23:27:10|191752.7|191552.6|191752.7|191552.6|191752.7|191552.6|191752.7|191552.6|1
1726442840000|2024-09-15 23:27:20|191753.9||191753.9||191753.9||191753.9||1
1726442860000|2024-09-15 23:27:40|191753.8|191543.4|191715.5|191543.4|191753.8|191543.4|191715.5|191543.4|2
1726442880000|2024-09-15 23:28:00|191754|191552.7|191754|191552.7|191754|191552.7|191754|191552.7|1
1726442900000|2024-09-15 23:28:20|191755.5|191559.5|191755.5|191559.5|191755.5|191559.5|191755.5|191559.5|1
1726442910000|2024-09-15 23:28:30||191559.6||191559.6||191559.6||191559.6|1
1726442920000|2024-09-15 23:28:40|191718.6|191557.3|191718.6|191557.3|191718.6|191557.3|191718.6|191557.3|1
1726442930000|2024-09-15 23:28:50|191714.4|191549.7|191714.4|191549.7|191714.4|191549.7|191714.4|191549.7|1
1726442940000|2024-09-15 23:29:00|191753.1|191555.6|191753.1|191555.6|191753.1|191555.6|191753.1|191555.6|1
1726442960000|2024-09-15 23:29:20|191753.7|191550.8|191753.7|191550.8|191753.7|191550.8|191753.7|191550.8|1
1726442970000|2024-09-15 23:29:30|191715.5|191540.2|191706.7|191541.7|191715.5|191541.7|191706.7|191540.2|2
1726442980000|2024-09-15 23:29:40|191795.6|191492.1|191795.4|191492.4|191795.6|191492.4|191795.4|191492.1|2
1726443000000|2024-09-15 23:30:00|191795.3|191492.5|191795.3|191492.5|191795.3|191492.5|191795.3|191492.5|1
1726443010000|2024-09-15 23:30:10|191689.1|191552.5|191693.7|191551.3|191694|191552.5|191689.1|191550.9|3
1726443020000|2024-09-15 23:30:20|191697.9|191552|191815.3|191506.7|191815.4|191552|191697.9|191506.6|3
1726443030000|2024-09-15 23:30:30|191813.7|191503.7|191769.9|191483.5|191813.7|191503.7|191769.9|191483.5|3
1726443040000|2024-09-15 23:30:40|191769.6|191484.1|191772.1|191485.8|191772.1|191485.8|191769.6|191484.1|3
1726443060000|2024-09-15 23:31:00|191772|191471.5|191781.5|191471.5|191781.5|191471.5|191772|191471.5|2
1726443070000|2024-09-15 23:31:10|191781|191471|191781|191471|191781|191471|191781|191471|1
1726443080000|2024-09-15 23:31:20|191677.3|191552.3|191773.9|191487.9|191781.1|191552.3|191677.3|191471.1|3
1726443090000|2024-09-15 23:31:30|191774.2|191489.4|191809.7|191516.6|191809.7|191516.6|191774.2|191487.1|5
1726443100000|2024-09-15 23:31:40||191515.6||191515.6||191515.6||191515.6|1
1726443110000|2024-09-15 23:31:50|191808.8|191511.7|191810.2|191511.8|191810.2|191511.8|191808.8|191511.7|2
1726443120000|2024-09-15 23:32:00|191809.4|191511.9|191810.6|191511.7|191810.6|191511.9|191809.4|191511.7|2
1726443130000|2024-09-15 23:32:10|191724|191553.8|191725.9|191560.2|191725.9|191560.2|191723.3|191553.8|3
1726443140000|2024-09-15 23:32:20|191723|191564.2|191723|191564.2|191723|191564.2|191723|191564.2|1
1726443150000|2024-09-15 23:32:30|191758.4|191563.8|191758.4|191563.8|191758.4|191563.8|191758.4|191563.8|1
1726443170000|2024-09-15 23:32:50|191760|191561.8|191759.8|191570.9|191760|191570.9|191757.2|191561.8|3
1726443180000|2024-09-15 23:33:00|191725.9|191578.5|191728.3|191562.3|191728.3|191578.5|191725.9|191562.3|2
1726443200000|2024-09-15 23:33:20|191762.5|191564.3|191762.5|191564.3|191762.5|191564.3|191762.5|191564.3|1
1726443230000|2024-09-15 23:33:50|191728.3|191562.3|191728.3|191562.3|191728.3|191562.3|191728.3|191562.3|1
1726443240000|2024-09-15 23:34:00|191729|191558.6|191729|191558.6|191729|191558.6|191729|191558.6|1
1726443260000|2024-09-15 23:34:20|191762.3|191561.9|191762.3|191561.9|191762.3|191561.9|191762.3|191561.9|1
1726443290000|2024-09-15 23:34:50|191729|191558.6|191729|191558.6|191729|191558.6|191729|191558.6|1
1726443310000|2024-09-15 23:35:10|191723.6|191560|191759|191562|191759|191562|191723.6|191560|2
1726443340000|2024-09-15 23:35:40|191760.7|191561.3|191726.9|191558.4|191760.7|191561.3|191726.9|191558.4|2
1726443370000|2024-09-15 23:36:10|191760.9|191561.5|191760.9|191561.5|191760.9|191561.5|191760.9|191561.5|1
1726443400000|2024-09-15 23:36:40|191726.9|191558.4|191726.9|191558.4|191726.9|191558.4|191726.9|191558.4|1
1726443420000|2024-09-15 23:37:00|191760.7|191561.3|191760.7|191561.3|191760.7|191561.3|191760.7|191561.3|1
1726443430000|2024-09-15 23:37:10|191757.3|191567.6|191784.7|191537.6|191810|191569.7|191757.3|191514.6|8
1726443460000|2024-09-15 23:37:40|191786|191535.9|191786|191535.9|191786|191535.9|191786|191535.9|1
1726443470000|2024-09-15 23:37:50|191816.8|191506.8|191803.9|191569.3|191816.8|191571.8|191803.9|191506.8|6
1726443480000|2024-09-15 23:38:00|191803.8|191569.4|191803.8|191569.4|191803.8|191569.4|191803.8|191569.4|1
1726443510000|2024-09-15 23:38:30|191730.8|191599.8|191730.8|191599.8|191730.8|191599.8|191730.8|191599.8|1
1726443520000|2024-09-15 23:38:40|191730.7|191599.9|191745.2|191620.2|191745.2|191620.2|191730.7|191599.9|2
1726443530000|2024-09-15 23:38:50|191747.3|191622.3|191743.1|191618.1|191747.3|191622.3|191743.1|191618.1|4
1726443540000|2024-09-15 23:39:00|191749.7|191617.9|191749.7|191620.8|191749.7|191620.8|191749.7|191617.9|2
1726443560000|2024-09-15 23:39:20|191741.7|191599|191741.7|191599|191741.7|191599|191741.7|191599|1
1726443580000|2024-09-15 23:39:40|191752.9|191623.9|191752.9|191623.9|191752.9|191623.9|191752.9|191623.9|1
1726443600000|2024-09-15 23:40:00|191748.8|191621|191744.5|191613.3|191749.1|191621|191744.5|191613.3|3
1726443610000|2024-09-15 23:40:10|191748.9|191617.7|191807.4|191566.6|191807.4|191617.7|191748.9|191566.6|2
1726443650000|2024-09-15 23:40:50|191734|191586.8|191734|191586.8|191734|191586.8|191734|191586.8|1
1726443660000|2024-09-15 23:41:00|191731.6|191593.3|191748.6|191617.6|191748.6|191617.6|191731.6|191585.7|3
1726443700000|2024-09-15 23:41:40|191732.6|191585.7|191732.6|191585.7|191732.6|191585.7|191732.6|191585.7|1
1726443720000|2024-09-15 23:42:00|191748.4|191617.4|191748.4|191617.4|191748.4|191617.4|191748.4|191617.4|1
1726443750000|2024-09-15 23:42:30|191732.6|191585.7|191732.6|191585.7|191732.6|191585.7|191732.6|191585.7|1
1726443770000|2024-09-15 23:42:50|191747.9|191616.9|191747.9|191616.9|191747.9|191616.9|191747.9|191616.9|1
1726443800000|2024-09-15 23:43:20|191749.1|191614.5|191734.8|191581|191749.1|191614.5|191734.8|191581|2
1726443830000|2024-09-15 23:43:50|191749.1|191614.6|191749.1|191614.6|191749.1|191614.6|191749.1|191614.6|1
1726443840000|2024-09-15 23:44:00|191744.2|191609.7|191744.2|191609.7|191744.2|191609.7|191744.2|191609.7|1
1726443850000|2024-09-15 23:44:10|191749.1|191614.6|191749.1|191614.6|191749.1|191614.6|191749.1|191614.6|1
1726443880000|2024-09-15 23:44:40|191734.8|191581|191734.8|191581|191734.8|191581|191734.8|191581|1
1726443900000|2024-09-15 23:45:00|191748.9|191614.5|191748.9|191614.5|191748.9|191614.5|191748.9|191614.5|1
1726443930000|2024-09-15 23:45:30|191734.8|191581|191734.8|191581|191734.8|191581|191734.8|191581|1
1726443940000|2024-09-15 23:45:40|191734.9|191577.8|191734.9|191577.8|191734.9|191577.8|191734.9|191577.8|1
1726443960000|2024-09-15 23:46:00|191743.4|191575.3|191750.8|191609|191750.8|191610.3|191724.6|191575.3|4
1726443990000|2024-09-15 23:46:30|191743.6|191575.2|191743.6|191575.2|191743.6|191575.2|191743.6|191575.2|1
1726444000000|2024-09-15 23:46:40|191723.9|191579.6|191723.9|191579.6|191723.9|191579.6|191723.9|191579.6|1
1726444010000|2024-09-15 23:46:50|191723.8|191579.7|191740.8|191611.1|191740.8|191611.1|191723.8|191579.7|2
1726444020000|2024-09-15 23:47:00|191735.4|191605.3|191740.2|191610.1|191740.2|191610.1|191735.4|191605.3|2
1726444050000|2024-09-15 23:47:30|191723.7|191579.9|191723.7|191579.9|191723.7|191579.9|191723.7|191579.9|1
1726444060000|2024-09-15 23:47:40|191743.4|191580|191742|191576.2|191743.4|191580|191742|191575.9|3
1726444070000|2024-09-15 23:47:50|191724.5|191578.5|191796.9|191564.4|191796.9|191578.5|191724.5|191559.2|5
1726444080000|2024-09-15 23:48:00|191796.1|191563.7|191796.5|191564|191796.6|191564|191796|191563.7|4
1726444090000|2024-09-15 23:48:10|191796.1|191563.3|191795.4|191566|191796.1|191566|191795.4|191562.6|4
1726444100000|2024-09-15 23:48:20|191725.2|191600.2|191721.8|191596.8|191725.2|191600.2|191721.8|191596.8|2
1726444120000|2024-09-15 23:48:40|191737.9|191612.9|191738|191613|191738|191613|191737.9|191612.9|2
1726444130000|2024-09-15 23:48:50|191731.9|191606.9|191783.4|191561.6|191787.6|191606.9|191731.9|191557.6|4
1726444140000|2024-09-15 23:49:00|191779.3|191561.7|191782|191560.7|191782.1|191561.7|191775|191554|6
1726444150000|2024-09-15 23:49:10|191797.7|191561|191797.7|191561|191797.7|191561|191797.7|191561|1
1726444160000|2024-09-15 23:49:20|191797.6|191561.1|191782|191560.7|191797.6|191561.1|191782|191535.8|3
1726444170000|2024-09-15 23:49:30|191781.9|191560.8|191787.2|191549.2|191787.2|191560.8|191774|191541.4|8
1726444180000|2024-09-15 23:49:40|191783.7|191545.7|191775.5|191556.6|191783.7|191556.6|191775.5|191545.7|6
1726444190000|2024-09-15 23:49:50|191771.1|191560|191770.6|191561|191771.1|191561|191769|191559.2|4
1726444200000|2024-09-15 23:50:00|191766.2|191565|191766.2|191565|191766.2|191565|191766.2|191565|2
1726444210000|2024-09-15 23:50:10|191789.5|191565.1|191782.7|191539.1|191790.1|191565.1|191782.7|191529.7|6
1726444220000|2024-09-15 23:50:20||191539.3||191539.3||191539.3||191539.3|1
1726444230000|2024-09-15 23:50:30|191784.1|191540.7|191764.4|191572.3|191784.1|191572.3|191764.4|191540.7|2
1726444240000|2024-09-15 23:50:40|191763.4|191572.4|191759.4|191575.4|191763.4|191576.4|191759.4|191572.4|4
1726444250000|2024-09-15 23:50:50|191757.2|191573.3|191757.2|191573.5|191758.2|191574.4|191757.2|191573.3|4
1726444260000|2024-09-15 23:51:00|191756.3|191572.7|191772.8|191543.6|191772.8|191574|191756.3|191543.6|3
1726444270000|2024-09-15 23:51:10|191772.7|191543.7|191774.9|191545.9|191775.2|191546.1|191772.7|191543.7|4
1726444280000|2024-09-15 23:51:20|191774.8|191546|191712.1|191587.1|191774.8|191587.1|191712.1|191546|2
1726444290000|2024-09-15 23:51:30|191724|191599|191753.2|191573.9|191757.2|191599|191724|191573.9|3
1726444300000|2024-09-15 23:51:40|191754.6|191575.3|191753.2|191578.2|191754.6|191579.3|191753.2|191574.2|6
1726444310000|2024-09-15 23:51:50|191753.1|191577.4|191752|191577.4|191753.1|191577.6|191750.5|191575.7|14
1726444320000|2024-09-15 23:52:00|191766.1|191551.9|191760.8|191560.3|191766.1|191560.3|191758.9|191551.6|12
1726444330000|2024-09-15 23:52:10|191760.9|191560.4|191748|191581.9|191761.3|191582.9|191745.6|191558.6|20
1726444340000|2024-09-15 23:52:20|191749.4|191583.3|191750.3|191584.2|191750.3|191584.2|191748|191581.9|16
1726444350000|2024-09-15 23:52:30|191748.5|191582.5|191750.4|191584.3|191750.4|191584.3|191748.5|191582.4|16
1726444360000|2024-09-15 23:52:40|191749.1|191583.1|191760.9|191561.1|191764.5|191584.8|191748.8|191561.1|12
1726444370000|2024-09-15 23:52:50|191763.9|191564|191761.8|191561.9|191764.3|191564.4|191761|191561.1|13
1726444380000|2024-09-15 23:53:00|191764.4|191564.5|191762.1|191562.2|191764.7|191564.9|191761.4|191561.5|13
1726444390000|2024-09-15 23:53:10|191764.9|191565.1|191747|191588.6|191764.9|191589.9|191746.9|191561.9|15
1726444400000|2024-09-15 23:53:20|191748.7|191590.3|191747.1|191588.7|191748.8|191590.4|191746.9|191588.5|6
1726444410000|2024-09-15 23:53:30|191749.5|191591.1|191748.3|191590|191749.5|191591.1|191744|191585.7|14
1726444420000|2024-09-15 23:53:40|191749.3|191590.9|191729.6|191604.6|191749.9|191604.6|191728.1|191589.5|13
1726444430000|2024-09-15 23:53:50|191728.2|191603.2|191725.5|191600.5|191728.2|191603.2|191725.5|191600.5|3
1726444440000|2024-09-15 23:54:00|191730.9|191605.9|191727.3|191602.3|191730.9|191605.9|191727.3|191602.3|2
1726444450000|2024-09-15 23:54:10|191717.7|191592.7|191727.1|191602.1|191729|191604|191717.7|191592.7|8
1726444460000|2024-09-15 23:54:20|191730.6|191605.6|191728.9|191603.9|191730.6|191605.6|191724.3|191599.3|12
1726444470000|2024-09-15 23:54:30|191727.7|191602.7|191749.4|191591|191749.5|191604.4|191727.7|191589|12
1726444480000|2024-09-15 23:54:40|191747.5|191589.2|191750.4|191589.5|191750.4|191591|191747.5|191589.2|14
1726444490000|2024-09-15 23:54:50|191749.6|191588.7|191752.1|191560.7|191752.1|191590.4|191749.6|191560.7|15
1726444500000|2024-09-15 23:55:00|191753.9|191562.5|191753.3|191561.9|191754.9|191563.5|191752.4|191561.1|8
1726444510000|2024-09-15 23:55:10|191755.5|191564.2|191754.4|191563.1|191756.6|191565.3|191753.7|191562.4|8
1726444520000|2024-09-15 23:55:20|191756.5|191565.1|191725.6|191600.6|191756.9|191602.1|191725|191563.2|15
1726444530000|2024-09-15 23:55:30|191726.6|191601.6|191723.3|191598.3|191729.1|191604.1|191722|191597|14
1726444540000|2024-09-15 23:55:40|191724.4|191599.4|191724|191599|191725.5|191600.5|191719.4|191594.4|10
1726444550000|2024-09-15 23:55:50|191725.1|191600.1|191743.1|191589|191744.7|191600.1|191720.6|191585.3|9
1726444560000|2024-09-15 23:56:00|191744.9|191590.8|191743.9|191589.8|191744.9|191590.8|191738.8|191584.6|18
1726444570000|2024-09-15 23:56:10|191742.8|191588.7|191745.2|191591.1|191745.2|191591.1|191742.8|191588.7|12
1726444580000|2024-09-15 23:56:20|191743.8|191589.7|191743.8|191589.8|191745.6|191591.5|191743.6|191589.5|9
1726444590000|2024-09-15 23:56:30|191745.5|191591.4|191745.4|191591.3|191745.5|191591.4|191743.6|191589.5|9
1726444600000|2024-09-15 23:56:40|191753.1|191573.1|191753.3|191573.3|191756.2|191576.2|191752.5|191572.4|12
1726444610000|2024-09-15 23:56:50|191756.2|191576.1|191751.9|191571.9|191756.2|191576.1|191748.2|191568.1|13
1726444620000|2024-09-15 23:57:00|191749.9|191569.8|191748.8|191594.7|191752.4|191594.7|191743.5|191569.8|13
1726444630000|2024-09-15 23:57:10|191749.7|191595.6|191732.8|191607.8|191750|191607.8|191732.8|191594.5|9
1726444640000|2024-09-15 23:57:20|191734.9|191609.9|191733.2|191608.2|191735.4|191610.4|191731.7|191606.7|7
1726444650000|2024-09-15 23:57:30|191731.5|191606.5|191732|191607|191733.7|191608.7|191731.5|191606.5|3
1726444660000|2024-09-15 23:57:40|191729.3|191604.3|191729.3|191604.3|191729.3|191604.3|191729.3|191604.3|1
1726444670000|2024-09-15 23:57:50|191731.9|191606.9|191728.5|191603.5|191731.9|191606.9|191728.5|191603.5|2
1726444680000|2024-09-15 23:58:00|191727.1|191602.1|191731.8|191606.8|191731.8|191606.8|191726.2|191601.2|12
1726444690000|2024-09-15 23:58:10|191729.3|191604.3|191730.9|191605.9|191732.3|191607.3|191728.1|191603.1|12
1726444700000|2024-09-15 23:58:20|191732.3|191607.3|191729.6|191604.6|191732.3|191607.3|191729.6|191604.6|2
1726444710000|2024-09-15 23:58:30|191724.9|191594.6|191724.5|191583.8|191724.9|191594.6|191724.5|191583.8|2
1726444720000|2024-09-15 23:58:40|191731|191590.3|191737.4|191583.4|191738.4|191591.2|191726.4|191577.6|15
1726444730000|2024-09-15 23:58:50|191734.1|191580.2|191736.2|191582.2|191736.2|191582.2|191734.1|191580.2|2
1726444740000|2024-09-15 23:59:00|191730.6|191574.6|191676.9|191505.6|191730.6|191574.6|191676.9|191504.7|13
1726444750000|2024-09-15 23:59:10|191677|191507.3|191677.9|191507.1|191677.9|191507.4|191676.4|191507.1|9
1726444760000|2024-09-15 23:59:20|191676.4|191507.4|191681.6|191462.1|191681.6|191507.4|191676.4|191462.1|6
1726444770000|2024-09-15 23:59:30|191719.8|191508.8|191655.7|191530.7|191719.8|191530.7|191655.7|191508.8|2
1726444780000|2024-09-15 23:59:40|191654.6|191529.6|191654.6|191529.6|191654.6|191529.6|191654.6|191529.6|1
1726444790000|2024-09-15 23:59:50|191653.5|191528.5|191653.1|191528.1|191653.5|191528.5|191653.1|191528.1|2
1726444800000|2024-09-16 00:00:00|191683.3|191503|191660|191516|191683.3|191516.9|191656.4|191500.1|15
1726444810000|2024-09-16 00:00:10|191661|191515.3|191660.6|191516.8|191661|191517.5|191655.7|191514|20
1726444820000|2024-09-16 00:00:20|191660.5|191517.6|191698.6|191536.8|191698.9|191538|191656.9|191517.4|20
1726444830000|2024-09-16 00:00:30|191699|191537.4|191700|191544.5|191706.6|191544.8|191694.6|191534.6|21
1726444840000|2024-09-16 00:00:40|191699.4|191544.7|191699.9|191547.7|191707|191555.2|191699.4|191544.7|15
1726444850000|2024-09-16 00:00:50|191706.4|191554.1|191700.4|191548|191707.1|191555|191698.6|191546.2|19
1726444860000|2024-09-16 00:01:00|191699.6|191547.2|191747.7|191585.6|191753.5|191591.6|191699.6|191547.2|28
1726444870000|2024-09-16 00:01:10|191757.1|191591.1|191766.3|191600.8|191777.3|191608.4|191757.1|191591.1|20
1726444880000|2024-09-16 00:01:20|191766.4|191600.9|191768.2|191591.3|191778|191607|191765.5|191590.9|20
1726444890000|2024-09-16 00:01:30|191767.8|191591|191770.1|191587.6|191779.4|191607.4|191767.1|191587.1|24
1726444900000|2024-09-16 00:01:40|191770.6|191587.8|191770.6|191587.6|191770.8|191587.8|191770.3|191587.6|5
1726444910000|2024-09-16 00:01:50|191770.3|191587.3|191767.9|191591.6|191771.5|191592.3|191767.9|191587.1|13
1726444920000|2024-09-16 00:02:00|191766.6|191591.7|191767.6|191592.5|191768.1|191593|191766.6|191591.7|8
1726444940000|2024-09-16 00:02:20|191767.4||191767.4||191767.4||191767.4||1
1726444950000|2024-09-16 00:02:30|191747.8|191576.1|191747.8|191576.1|191747.8|191576.1|191747.8|191576.1|1
1726444970000|2024-09-16 00:02:50|191737.4|191611.4|191764.7|191591.5|191765.8|191614.9|191737.4|191591.5|7
1726444980000|2024-09-16 00:03:00|191765.2|191591.8|191764.3|191591|191765.7|191592.3|191764.1|191591|10
1726444990000|2024-09-16 00:03:10|191764|191589.5|191760.9|191597.4|191766.2|191597.4|191759.4|191589.5|17
1726445000000|2024-09-16 00:03:20|191760.1|191596.9|191764.7|191620.4|191774.8|191620.6|191738.3|191596.9|26
1726445010000|2024-09-16 00:03:30|191764.4|191620.3|191757.8|191616.7|191769.8|191628.3|191755.9|191613.8|30
1726445020000|2024-09-16 00:03:40|191755.8|191615|191757.4|191618.4|191757.6|191618.8|191754.8|191614.5|18
1726445030000|2024-09-16 00:03:50|191754|191618.8|191746|191621|191762.7|191625.4|191746|191615.3|16
1726445040000|2024-09-16 00:04:00|191746.8|191621.8|191744.6|191619.6|191753.6|191628.6|191743.5|191618.5|21
1726445050000|2024-09-16 00:04:10|191743.7|191618.7|191745.5|191620.5|191753.4|191628.4|191743.4|191618.4|19
1726445060000|2024-09-16 00:04:20|191746.4|191621.4|191747.6|191622.6|191748.2|191623.2|191745.4|191620.4|10
1726445070000|2024-09-16 00:04:30|191743.7|191618.7|191746.8|191621.8|191754.6|191629.6|191742.2|191617.2|23
1726445080000|2024-09-16 00:04:40|191746|191621|191745.5|191620.5|191753.9|191628.9|191745.2|191620.2|14
1726445090000|2024-09-16 00:04:50|191741.6|191616.6|191747|191622|191754.3|191629.3|191741.6|191616.6|12
1726445100000|2024-09-16 00:05:00|191746.2|191621.2|191786.7|191650.4|191789.9|191664.9|191745.5|191620.5|30
1726445110000|2024-09-16 00:05:10|191792|191655.9|191795.4|191664.5|191795.4|191664.5|191785.1|191652.4|32
1726445120000|2024-09-16 00:05:20|191787.8|191660.4|191745.3|191609.4|191787.8|191660.4|191741.8|191609.4|20
1726445130000|2024-09-16 00:05:30|191747.7|191611.8|191746.1|191606.8|191749.6|191611.8|191743.8|191605.4|17
1726445140000|2024-09-16 00:05:40|191745.6|191607.2|191743.3|191604.7|191748.7|191609.4|191743|191604.3|16
1726445150000|2024-09-16 00:05:50|191737.8|191612.8|191734.1|191609.1|191737.8|191612.8|191733.8|191608.8|8
1726445160000|2024-09-16 00:06:00|191733.5|191608.5|191734.4|191609.4|191739.2|191614.2|191733.2|191608.2|9
1726445180000|2024-09-16 00:06:20|191734|191609|191734|191609|191734|191609|191734|191609|1
1726445190000|2024-09-16 00:06:30|191733.1|191608.1|191726|191601|191743.4|191618.4|191726|191601|16
1726445200000|2024-09-16 00:06:40|191729.4|191604.4|191725|191600|191729.4|191604.4|191724.9|191599.9|11
1726445210000|2024-09-16 00:06:50|191738.6|191613.6|191739.2|191614.2|191740.1|191615.1|191725.7|191600.7|14
1726445220000|2024-09-16 00:07:00|191738.3|191613.3|191725.1|191600.1|191739.1|191614.1|191724.4|191599.4|8
1726445230000|2024-09-16 00:07:10|191721|191580.1|191721.7|191581.3|191721.7|191585.7|191716.3|191580.1|4
1726445240000|2024-09-16 00:07:20|191715.9|191582.2|191715.7|191582.1|191721.7|191582.2|191715.7|191581.3|3
1726445250000|2024-09-16 00:07:30|191722|191587.2|191724.1|191599.1|191725.1|191600.1|191715.5|191583.1|6
1726445260000|2024-09-16 00:07:40|191725.1|191600.1|191724.1|191599.1|191725.1|191600.1|191724.1|191599.1|2
1726445270000|2024-09-16 00:07:50|191725.1|191600.1|191725.1|191600.1|191725.1|191600.1|191725.1|191600.1|1
1726445280000|2024-09-16 00:08:00|191721.9|191582.8|191721.9|191582.8|191721.9|191582.8|191721.9|191582.8|1
1726445290000|2024-09-16 00:08:10|191722.4|191589|191722.4|191582.7|191722.4|191589|191715.7|191582.7|4
1726445310000|2024-09-16 00:08:30|191722.2|191597.2|191711.5|191586.5|191730.7|191605.7|191694.9|191569.9|15
1726445320000|2024-09-16 00:08:40|191715.9|191590.9|191702.5|191577.1|191715.9|191590.9|191701.8|191572.2|28
1726445330000|2024-09-16 00:08:50|191704.5|191578.9|191703.6|191578.2|191707.3|191582.3|191701.5|191576.5|23
1726445340000|2024-09-16 00:09:00|191703|191578|191703|191578|191723.4|191593.1|191702.3|191577.3|21
1726445350000|2024-09-16 00:09:10|191718.9|191587|191703|191578|191718.9|191587.3|191702.9|191577.9|11
1726445360000|2024-09-16 00:09:20|191703.4|191578.4|191718.9|191587|191718.9|191587|191702.9|191577.9|4
1726445370000|2024-09-16 00:09:30|191713.8|191565.5|191713.8|191565.5|191713.8|191565.5|191713.8|191565.5|1
1726445390000|2024-09-16 00:09:50|191713.7|191565.9|191702.3|191574.3|191713.7|191586.7|191702.1|191565.9|7
1726445400000|2024-09-16 00:10:00|191699.9|191571.9|191699.4|191571.7|191700.4|191572.7|191685.8|191560.8|8
1726445410000|2024-09-16 00:10:10|191699.6|191571.2|191699.9|191571.7|191699.9|191571.7|191699.6|191571.2|3
1726445420000|2024-09-16 00:10:20|191699.1|191571.5|191694.8|191569.8|191699.6|191571.7|191694.8|191569.8|5
1726445430000|2024-09-16 00:10:30|191686.8|191552.6|191686.8|191552.6|191686.8|191552.6|191686.8|191552.6|1
1726445440000|2024-09-16 00:10:40|191687|191558.5|191695.2|191570.2|191695.2|191570.2|191687|191558.5|3
1726445450000|2024-09-16 00:10:50|191694.9|191569.9|191691.5|191562.3|191694.9|191569.9|191691.3|191562.3|6
1726445460000|2024-09-16 00:11:00|191691.8|191561.8|191690.8|191561.3|191692|191562|191690.8|191561.3|5
1726445470000|2024-09-16 00:11:10|191691.1|191561.5|191691.1|191561.3|191691.3|191561.8|191691.1|191561.3|4
1726445480000|2024-09-16 00:11:20|191690.8|191561|191686.4|191545.5|191690.8|191561|191686.4|191545.5|2
1726445500000|2024-09-16 00:11:40|191686.8|191561.8|191686.6|191561.6|191686.8|191561.8|191686.6|191561.6|2
1726445510000|2024-09-16 00:11:50|191698.8|191573.8|191698.4|191573.4|191698.8|191573.8|191698.4|191573.4|4
1726445520000|2024-09-16 00:12:00|191698.3|191573.3|191698.7|191573.7|191698.9|191573.9|191698.3|191573.3|4
1726445530000|2024-09-16 00:12:10|191698.8|191573.8|191710.9|191546.2|191710.9|191573.8|191698.5|191546.2|3
1726445540000|2024-09-16 00:12:20|191686.4||191686.4||191686.4||191686.4||1
1726445550000|2024-09-16 00:12:30|191684.9|191548.7|191684.9|191548.7|191684.9|191548.7|191684.9|191548.7|1
1726445560000|2024-09-16 00:12:40|191687.7|191546.3|191720.8|191588.4|191727.2|191602.2|191687.7|191546.3|21
1726445570000|2024-09-16 00:12:50|191721|191588.7|191721.6|191590.7|191726.3|191594|191720.9|191588.6|6
1726445580000|2024-09-16 00:13:00|191721.9|191591|191732.3|191599.5|191740.6|191608.1|191721.5|191590.3|17
1726445590000|2024-09-16 00:13:10|191732.8|191599|191733.6|191600.9|191737.9|191604.3|191732.1|191598.7|10
1726445600000|2024-09-16 00:13:20|191733.8|191601.1|191733.3|191600.6|191733.8|191601.1|191733.3|191600.6|3
1726445610000|2024-09-16 00:13:30|191738.7|191606|191724.9|191599.9|191739.4|191609.7|191724.9|191599.9|20
1726445620000|2024-09-16 00:13:40|191734.5|191609.5|191728|191603|191734.6|191609.6|191728|191603|6
1726445630000|2024-09-16 00:13:50|191735.6|191610.6|191728|191603|191735.7|191610.7|191727.9|191602.9|8
1726445660000|2024-09-16 00:14:20|191731.4|191586.2|191731.4|191586.2|191731.4|191586.2|191731.4|191586.2|1
1726445670000|2024-09-16 00:14:30|191724.9|191579.7|191722.6|191597.6|191724.9|191597.6|191722.1|191579.7|3
1726445680000|2024-09-16 00:14:40|191723.4|191598.4|191723.4|191598.4|191723.4|191598.4|191723.4|191598.4|1
1726445700000|2024-09-16 00:15:00|191733.6|191595.9|191738.6|191598.7|191738.8|191599.3|191733.6|191595.9|11
1726445710000|2024-09-16 00:15:10|191738.4|191598.9|191738.4|191598.7|191738.8|191598.9|191738.4|191598.7|3
1726445720000|2024-09-16 00:15:20|191738.6|191601.3|191742.9|191602.4|191745.7|191604.7|191738.6|191601.3|9
1726445730000|2024-09-16 00:15:30|191743.5|191602.3|191767.3|191633.7|191774.1|191638.2|191742.9|191602.3|20
1726445740000|2024-09-16 00:15:40|191766.5|191634.2|191767|191634|191767|191634.2|191766.5|191634|2
1726445750000|2024-09-16 00:15:50|191765.9|191630.2|191762.1|191630.2|191765.9|191630.2|191761.6|191629.9|4
1726445760000|2024-09-16 00:16:00|191762.3|191630.4|191755.4|191630.4|191763|191630.4|191754.7|191629.7|9
1726445770000|2024-09-16 00:16:10|191755.1|191630.1|191754.6|191629.6|191755.6|191630.6|191754.6|191629.6|7
1726445780000|2024-09-16 00:16:20|191755|191630|191759.8|191613|191759.9|191630.3|191755|191613|8
1726445790000|2024-09-16 00:16:30|191756.3|191613.3|191756.2|191615.1|191756.3|191615.1|191753.6|191613.3|3
1726445800000|2024-09-16 00:16:40|191764.5|191639.5|191756.1|191631.1|191764.5|191639.5|191752.3|191627.3|11
1726445810000|2024-09-16 00:16:50|191756.6|191631.6|191757.3|191632.3|191757.5|191632.5|191756|191631|10
1726445820000|2024-09-16 00:17:00|191756.7|191631.7|191757.9|191632.9|191757.9|191632.9|191756.7|191631.7|2
1726445830000|2024-09-16 00:17:10|191767|191610.5|191767|191610.5|191767|191610.5|191767|191610.5|1
1726445840000|2024-09-16 00:17:20|191767.3|191609|191758.3|191633.3|191767.3|191633.3|191754.7|191609|4
1726445850000|2024-09-16 00:17:30|191758.8|191633.8|191761.9|191636.9|191773.2|191648.2|191758.8|191633.8|9
1726445860000|2024-09-16 00:17:40|191762.5|191637.5|191764.2|191639.2|191769.8|191644.8|191762.5|191637.5|13
1726445870000|2024-09-16 00:17:50|191765.3|191640.3|191753.8|191609.8|191765.3|191640.3|191753.8|191606.6|21
1726445880000|2024-09-16 00:18:00|191758.2|191616.2|191755.9|191618.5|191758.2|191619.5|191755.9|191616.1|22
1726445890000|2024-09-16 00:18:10|191755.8|191618.4|191755.7|191630.7|191756.7|191631.5|191754.5|191618.4|16
1726445900000|2024-09-16 00:18:20|191755.8|191630.8|191756.9|191631.8|191757.6|191632.5|191755.8|191630.7|17
1726445910000|2024-09-16 00:18:30|191764.1|191608.7|191760.9|191608.6|191764.1|191609|191759.3|191608.6|13
1726445920000|2024-09-16 00:18:40|191749.5|191604.7|191751.6|191621.1|191754.2|191621.1|191749.5|191604.7|10
1726445930000|2024-09-16 00:18:50|191751.8|191608.5|191755.8|191622.9|191757.6|191623.7|191751.8|191606.5|13
1726445940000|2024-09-16 00:19:00|191755.3|191623.8|191755.5|191623.6|191756|191623.8|191755.3|191622.9|9
1726445950000|2024-09-16 00:19:10|191733.1|191599.8|191733.1|191599.8|191733.1|191599.8|191733.1|191599.8|1
1726445970000|2024-09-16 00:19:30|191742.1|191617.1|191741.9|191616.9|191742.3|191617.3|191741.9|191616.9|4
1726445980000|2024-09-16 00:19:40|191742.2|191617.2|191743.6|191618.6|191743.6|191618.6|191741.9|191616.9|3
1726445990000|2024-09-16 00:19:50|191743.7|191618.7|191746.8|191621.8|191747.1|191622.1|191743.7|191618.7|5
1726446000000|2024-09-16 00:20:00|191752.8|191602.4|191751.2|191607.3|191752.8|191607.3|191751.2|191602.4|2
1726446010000|2024-09-16 00:20:10|191753.1|191628.1|191771.3|191617.6|191773.9|191628.1|191745|191615.9|7
1726446020000|2024-09-16 00:20:20|191771.4|191617.8|191745.6|191616.3|191771.5|191622.6|191745.3|191615.2|17
1726446030000|2024-09-16 00:20:30|191755.2|191624.3|191747.6|191618|191755.2|191624.3|191747.6|191616.5|18
1726446040000|2024-09-16 00:20:40|191747.7|191616.8|191747.6|191617.1|191753.3|191622.5|191745.8|191616.3|20
1726446050000|2024-09-16 00:20:50|191752.9|191616.6|191751.4|191601.6|191753.9|191627.9|191727.5|191601.6|12
1726446060000|2024-09-16 00:21:00|191750.3|191600.6|191716.3|191565.3|191750.3|191600.6|191704.6|191565.3|16
1726446070000|2024-09-16 00:21:10|191717.3|191564.3|191737.4|191542.2|191737.6|191564.3|191717.3|191542.2|11
1726446080000|2024-09-16 00:21:20|191736.9|191542|191739|191540.3|191739|191542|191736.9|191540|8
1726446090000|2024-09-16 00:21:30|191739.4|191540.5|191739.4|191540.7|191739.4|191540.7|191738.7|191539.7|5
1726446100000|2024-09-16 00:21:40|191739.2|191540.5|191740.7|191539.1|191740.7|191540.7|191739|191539|8
1726446110000|2024-09-16 00:21:50|191740.3|191563.2|191713.5|191563.2|191740.3|191563.2|191713.5|191563.2|2
1726446120000|2024-09-16 00:22:00|191718|191568.7|191742.5|191547|191743|191572.3|191718|191546.3|5
1726446130000|2024-09-16 00:22:10|191743.7|191547.6|191743.2|191550.4|191744.5|191550.4|191743|191547.6|11
1726446140000|2024-09-16 00:22:20|191743|191550.9|191743.3|191549.9|191743.8|191550.9|191743|191549.7|10
1726446150000|2024-09-16 00:22:30|191741.8|191550.7|191743.2|191551.8|191743.8|191564.2|191741.8|191550.4|6
1726446160000|2024-09-16 00:22:40|191743.4|191552.1|191741.5|191571.6|191743.4|191572|191739.8|191552.1|7
1726446170000|2024-09-16 00:22:50|191741|191572|191741.5|191552.3|191743.3|191572|191740.5|191552.1|10
1726446180000|2024-09-16 00:23:00|191743.3|191552.1|191728.2|191564.5|191743.3|191572|191718.5|191552.1|4
1726446200000|2024-09-16 00:23:20|191728.1|191566.9|191730.6|191567.2|191730.6|191567.7|191728.1|191566.9|8
1726446210000|2024-09-16 00:23:30|191730.3|191566.5|191737|191555.7|191740.6|191566.5|191730.3|191553.4|6
1726446220000|2024-09-16 00:23:40|191737.3|191556.1|191738.6|191559.1|191739.3|191559.1|191736.7|191556.1|9
1726446230000|2024-09-16 00:23:50|191740.2|191561.7|191738.4|191561.9|191742.2|191561.9|191738.4|191561.5|9
1726446240000|2024-09-16 00:24:00|191741.1|191559.3|191741.1|191558.7|191743.9|191559.5|191741.1|191558.7|12
1726446250000|2024-09-16 00:24:10|191742.1|191558.2|191742|191558.3|191744.3|191558.3|191741.5|191558|12
1726446260000|2024-09-16 00:24:20|191743.1|191558.4|191741.7|191558.2|191744.4|191558.5|191741.4|191558.1|21
1726446270000|2024-09-16 00:24:30|191739.1|191560.5|191739|191560.3|191741.3|191560.8|191738|191559.3|11
1726446280000|2024-09-16 00:24:40|191739.7|191560.9|191737.7|191561.4|191739.7|191562.1|191737.7|191560.9|9
1726446290000|2024-09-16 00:24:50|191738.1|191561.7|191756.3|191547.9|191756.6|191562.1|191738.1|191547.8|7
1726446300000|2024-09-16 00:25:00|191758|191547.8|191771.3|191581.5|191791.5|191583.3|191758|191547.8|16
1726446310000|2024-09-16 00:25:10|191771.5|191577.8|191771.3|191579.7|191772.1|191580.3|191771|191577|12
1726446320000|2024-09-16 00:25:20|191771.5||191771.3||191771.5||191771.3||2
1726446330000|2024-09-16 00:25:30|191771.5|191595.5|191764.3|191598.4|191771.5|191614.8|191739.8|191595.5|11
1726446340000|2024-09-16 00:25:40|191765.3|191610.1|191775.6|191603.6|191776.4|191610.1|191765.3|191602.8|12
1726446350000|2024-09-16 00:25:50|191775.1|191603.2|191777.1|191604.3|191777.1|191604.9|191775.1|191603.2|5
1726446360000|2024-09-16 00:26:00|191776.4|191603.6|191773.1|191608.6|191777.1|191609|191772.4|191603.6|6
1726446370000|2024-09-16 00:26:10|191773.7|191608.9|191773.7|191608.9|191773.7|191608.9|191772.4|191607.9|6
1726446380000|2024-09-16 00:26:20|191773.1|191608.6|191778.3|191611.8|191778.3|191616.1|191771.5|191608.6|5
1726446390000|2024-09-16 00:26:30|191778.2|191612|191777.5|191612|191778.5|191612.7|191777.5|191611.7|5
1726446400000|2024-09-16 00:26:40|191778.5|191613|191777.5|191612.6|191778.5|191613|191777.4|191609.2|6
1726446410000|2024-09-16 00:26:50|191778.5|191613.6|191766|191619.9|191778.5|191630.3|191766|191613.2|5
1726446420000|2024-09-16 00:27:00|191784.7|191658.1|191784.7|191658.1|191784.7|191658.1|191784.7|191658.1|1
1726446430000|2024-09-16 00:27:10|191784.6|191658.2|191784.6|191658.2|191784.6|191658.2|191784.6|191658.2|1
1726446440000|2024-09-16 00:27:20|191784.5|191638.8|191789|191658.2|191789|191658.2|191784.5|191638.8|6
1726446450000|2024-09-16 00:27:30|191788.9|191651.4|191788.2|191659.2|191788.9|191663.3|191784.2|191639.6|7
1726446470000|2024-09-16 00:27:50|191788|191658.7|191783.7|191658.7|191788|191658.7|191783.7|191658.7|2
1726446490000|2024-09-16 00:28:10|191782.4|191657.4|191784.9|191659.9|191784.9|191659.9|191782.4|191657.4|2
1726446500000|2024-09-16 00:28:20|191784.8|191659.8|191783.5|191658.5|191784.8|191659.8|191780|191655|4
1726446510000|2024-09-16 00:28:30|191781.9|191656.9|191783.9|191658.9|191783.9|191658.9|191781.9|191656.9|2
1726446530000|2024-09-16 00:28:50|191783.8|191658.8|191783.8|191658.8|191783.8|191658.8|191781.2|191656.2|3
1726446540000|2024-09-16 00:29:00|191783.7|191658.7|191783.7|191658.7|191783.7|191658.7|191783.7|191658.7|1
1726446550000|2024-09-16 00:29:10|191781.9|191656.9|191784.1|191659.1|191784.2|191659.2|191781.9|191656.9|4
1726446560000|2024-09-16 00:29:20|191782.1|191657.1|191850|191696|191851.1|191696|191780.2|191655.2|11
1726446570000|2024-09-16 00:29:30|191850.2|191696.2|191851.1|191698.2|191851.4|191698.5|191850.2|191696.2|8
1726446580000|2024-09-16 00:29:40|191851.6|191698.5|191849.8|191697.2|191851.6|191699|191849.8|191697.2|7
1726446590000|2024-09-16 00:29:50|191850.3|191697.5|191844.1|191707.1|191850.3|191708.4|191843.8|191697.5|6
1726446600000|2024-09-16 00:30:00|191843.5|191706.7|191846.7|191721.7|191846.7|191721.7|191843.5|191706.7|3
1726446610000|2024-09-16 00:30:10|191848.7|191723.7|191848.6|191723.6|191848.7|191723.7|191848.6|191723.6|2
1726446620000|2024-09-16 00:30:20|191848.5|191723.5|191848.7|191723.7|191848.7|191723.7|191848.4|191723.4|5
1726446630000|2024-09-16 00:30:30|191848.9|191723.9|191836.4|191686.8|191848.9|191723.9|191836.4|191686.8|12
1726446640000|2024-09-16 00:30:40|191835.9|191686.6|191840|191688.1|191841.3|191688.6|191835.9|191686.3|15
1726446650000|2024-09-16 00:30:50|191839.7|191689.9|191841.3|191689.7|191842.5|191690.9|191839.7|191689.7|8
1726446660000|2024-09-16 00:31:00|191841.8|191690.4|191841.1|191705.3|191843.5|191705.3|191841.1|191690.4|6
1726446670000|2024-09-16 00:31:10|191841.4|191705.6|191837|191701.6|191841.4|191705.6|191837|191701.6|10
1726446680000|2024-09-16 00:31:20|191837.3|191701.9|191839.3|191714.3|191839.3|191714.3|191837.2|191701.9|4
1726446690000|2024-09-16 00:31:30|191839.1|191704|191839.6|191706.3|191840.3|191706.7|191836.8|191702.1|8
1726446700000|2024-09-16 00:31:40|191839.3|191706.7|191839.9|191706.7|191839.9|191706.7|191839.3|191706.7|2
1726446710000|2024-09-16 00:31:50|191840.6|191707|191845.6|191696.2|191846.9|191707.3|191832.9|191695.9|10
1726446720000|2024-09-16 00:32:00|191845.4|191696.7|191841.4|191708.5|191846.2|191708.9|191841.4|191696.7|6
1726446730000|2024-09-16 00:32:10|191842.1|191708.9|191842.7|191707.9|191842.7|191708.9|191841.1|191707.9|6
1726446740000|2024-09-16 00:32:20|191841.1|191707.5|191841.1|191707.5|191841.1|191715|191840|191706.9|4
1726446750000|2024-09-16 00:32:30|191838.7|191705.3|191835.7|191702.5|191838.7|191705.3|191835|191700.2|5
1726446760000|2024-09-16 00:32:40|191838.6|191702.6|191840.1|191704.7|191840.6|191704.7|191827.4|191701.9|9
1726446770000|2024-09-16 00:32:50|191839.4|191704.3|191860.2|191710.7|191860.5|191711.2|191828.3|191700.6|16
1726446780000|2024-09-16 00:33:00|191860.7|191711.5|191859.2|191709.7|191860.7|191711.5|191859.2|191709.7|12
1726446790000|2024-09-16 00:33:10|191859.4|191710.5|191859.9|191710|191859.9|191710.7|191858.9|191709|13
1726446800000|2024-09-16 00:33:20|191860.7|191710.5|191856.8|191731.8|191860.7|191731.8|191854.5|191710|10
1726446810000|2024-09-16 00:33:30|191854.7|191729.7|191854.7|191729.7|191854.7|191729.7|191854.7|191729.7|1
1726446820000|2024-09-16 00:33:40|191854.6|191729.6|191854.6|191729.6|191854.6|191729.6|191854.6|191729.6|1
1726446830000|2024-09-16 00:33:50|191852.7|191719.7|191852.7|191719.7|191853|191720.1|191852.7|191719.7|5
1726446840000|2024-09-16 00:34:00|191852|191719.4|191856.9|191707.7|191856.9|191719.4|191851.7|191707.5|5
1726446850000|2024-09-16 00:34:10|191857.2|191708|191857.4|191708.5|191857.4|191708.5|191856.9|191708|5
1726446860000|2024-09-16 00:34:20|191857.2|191708.3|191852.3|191719.7|191857.2|191720.4|191852.3|191708.3|4
1726446870000|2024-09-16 00:34:30|191852.9|191729.5|191840.9|191715.9|191854.5|191729.5|191837.1|191712.1|7
1726446880000|2024-09-16 00:34:40|191841.9|191709.3|191841.8|191709.3|191841.9|191709.3|191841.8|191709.3|2
1726446890000|2024-09-16 00:34:50|191841.1|191708.7|191842.5|191707|191844.7|191719.7|191841.1|191706.7|10
1726446900000|2024-09-16 00:35:00|191846.3|191710.9|191843.1|191710.6|191846.3|191710.9|191842.1|191708.6|6
1726446910000|2024-09-16 00:35:10|191838.3|191705.9|191855|191722.2|191857.6|191722.2|191838.3|191704.2|12
1726446920000|2024-09-16 00:35:20|191853.6|191720.8|191854.3|191721.8|191854.3|191721.8|191853.3|191720.8|6
1726446930000|2024-09-16 00:35:30|191854.9|191722.1|191854.9|191722.1|191854.9|191722.1|191854.3|191721.8|3
1726446940000|2024-09-16 00:35:40|191859.9|191710.8|191868.3|191719.2|191868.3|191726.2|191858.9|191710.8|4
1726446950000|2024-09-16 00:35:50|191868||191868||191868||191868||1
1726446960000|2024-09-16 00:36:00|191868.6|191719.5|191868.3|191719.2|191868.6|191719.5|191868.3|191719.2|2
1726446970000|2024-09-16 00:36:10|191866.5|191733.7|191866.1|191733.3|191866.5|191733.7|191865.8|191733.3|4
1726446980000|2024-09-16 00:36:20|191872.6|191747.6|191872.6|191747.6|191872.6|191747.6|191872.6|191747.6|1
1726446990000|2024-09-16 00:36:30|191872.4|191747.4|191865.8|191733|191872.4|191747.4|191865.8|191733|2
1726447000000|2024-09-16 00:36:40|191866.1|191733.3|191865.1|191732.7|191866.1|191733.3|191865.1|191732.7|5
1726447010000|2024-09-16 00:36:50|191863.7|191731.3|191864.4|191731.7|191864.4|191731.7|191863.7|191731.3|2
1726447020000|2024-09-16 00:37:00|191863.7|191731.3|191870.3|191745.3|191870.3|191745.3|191863.7|191731.3|3
1726447030000|2024-09-16 00:37:10|191867.5|191742.5|191867.5|191742.5|191867.5|191742.5|191867.5|191742.5|1
1726447050000|2024-09-16 00:37:30|191862.5|191729.8|191862.5|191729.7|191865.2|191732.5|191862.5|191729.7|5
1726447060000|2024-09-16 00:37:40|191862.8|191730.4|191863.5|191730.7|191863.5|191730.7|191862.5|191730.1|4
1726447070000|2024-09-16 00:37:50|191863.1|191730.4|191862.7|191730.1|191863.1|191730.4|191862.7|191730.1|3
1726447080000|2024-09-16 00:38:00|191862.1|191729.7|191868.4|191743.4|191868.4|191743.4|191862.1|191729.7|2
1726447100000|2024-09-16 00:38:20|191863.1|191730.4|191863.1|191730.4|191863.1|191730.4|191863.1|191730.4|1
1726447110000|2024-09-16 00:38:30|191862.4|191729.7|191855|191722.3|191862.4|191729.7|191855|191722.3|3
1726447120000|2024-09-16 00:38:40|191855.3|191722.7|191854.7|191722.3|191855.3|191722.7|191854.7|191722.3|2
1726447130000|2024-09-16 00:38:50|191855.3|191722.7|191857.3|191732.3|191857.3|191732.3|191855.3|191722.7|2
1726447150000|2024-09-16 00:39:10|191851.2|191726.2|191838.2|191705.5|191851.2|191726.2|191838.2|191704.5|4
1726447160000|2024-09-16 00:39:20|191838.5||191844.9||191845.1||191838.5||3
1726447170000|2024-09-16 00:39:30|191845.1|191691.2|191837.7|191688.6|191845.1|191691.2|191837.7|191688.6|3
1726447180000|2024-09-16 00:39:40|191836.7|191687.9|191836.7|191687.9|191836.7|191687.9|191836.7|191687.9|1
1726447190000|2024-09-16 00:39:50|191836.4|191687.6|191827.9|191695.2|191836.4|191695.2|191827.3|191687.6|5
1726447200000|2024-09-16 00:40:00|191828.3|191695.5|191839|191688.2|191839|191695.5|191828.3|191685.8|8
1726447210000|2024-09-16 00:40:10|191838.2|191688|191844.1|191693.1|191844.1|191693.1|191838.2|191687.7|12
1726447220000|2024-09-16 00:40:20|191843.6|191692.8|191843.1|191693.1|191844.6|191693.6|191842.1|191692.1|10
1726447230000|2024-09-16 00:40:30|191843.6|191693.3|191843.6|191693.3|191843.6|191693.3|191843.6|191693.3|1
1726447240000|2024-09-16 00:40:40|191845.9|191694.1|191843.5|191708.5|191847.7|191708.5|191842.1|191694.1|8
1726447250000|2024-09-16 00:40:50|191848.7|191713.7|191850.5|191717.5|191851.5|191718.2|191848.7|191713.7|11
1726447260000|2024-09-16 00:41:00|191851.2|191717.2|191851.2|191717.9|191851.9|191718.2|191850.5|191717.2|6
1726447270000|2024-09-16 00:41:10|191855.5|191706|191855.3|191705.8|191855.5|191706|191855|191705.5|4
1726447280000|2024-09-16 00:41:20|191851.2|191717.9|191851.2|191717.9|191851.2|191717.9|191851.2|191717.9|1
1726447290000|2024-09-16 00:41:30|191851.5|191718.2|191850.8|191717.8|191851.5|191718.2|191847|191713.7|5
1726447300000|2024-09-16 00:41:40|191851.1|191727.5|191852.5|191727.5|191852.5|191727.5|191851.1|191727.5|2
1726447320000|2024-09-16 00:42:00|191847.2|191722.2|191835.3|191702.9|191847.2|191722.2|191835.3|191701.9|7
1726447330000|2024-09-16 00:42:10|191834.9|191702.6|191841.9|191692.9|191841.9|191702.6|191834.9|191692.9|3
1726447340000|2024-09-16 00:42:20|191841.5|191692.7|191841.5|191692.7|191841.5|191692.7|191841.5|191692.7|1
1726447350000|2024-09-16 00:42:30|191842.2|191692.9|191827.8|191695.5|191842.2|191695.5|191827.8|191686.4|6
1726447360000|2024-09-16 00:42:40|191827.5|191695.1|191827.8|191695.5|191828.5|191695.8|191827.5|191695.1|4
1726447370000|2024-09-16 00:42:50|191831.7|191706.7|191836.4|191687.6|191838.2|191710.6|191809.9|191684.9|6
1726447380000|2024-09-16 00:43:00|191830.1|191697.5|191808.4|191669.5|191830.1|191697.8|191808.4|191669.5|3
1726447390000|2024-09-16 00:43:10|191813.5|191672.3|191808.9|191670.1|191813.5|191672.3|191808.9|191669.8|9
1726447400000|2024-09-16 00:43:20|191809.2|191671.8|191819.3|191674.7|191819.3|191674.7|191809.2|191671.8|7
1726447410000|2024-09-16 00:43:30|191818.6|191674.3|191819.7|191673.7|191820|191675.5|191818.6|191673.7|6
1726447420000|2024-09-16 00:43:40|191819|191673.5|191818.7|191673.5|191819|191673.5|191818.7|191673.5|2
1726447430000|2024-09-16 00:43:50|191813.4|191688.4|191808.6|191658.9|191813.4|191688.4|191808.6|191658.9|12
1726447440000|2024-09-16 00:44:00|191806.9|191657.2|191806.6|191656.9|191807.4|191657.4|191806.6|191656.9|5
1726447450000|2024-09-16 00:44:10|191807.1|191657.2|191807.4|191657.4|191807.6|191657.7|191806.6|191656.9|7
1726447460000|2024-09-16 00:44:20|191806.9|191657.2|191800.6|191666|191808.6|191666|191800.6|191656.7|9
1726447470000|2024-09-16 00:44:30|191798.5|191673.5|191798.5|191673.5|191798.5|191673.5|191798.5|191673.5|1
1726447490000|2024-09-16 00:44:50|191800.9|191666.3|191800.9|191666.3|191800.9|191666.3|191800.9|191666.3|1
1726447500000|2024-09-16 00:45:00|191800.3|191666|191794.3|191650.6|191800.3|191666|191794.3|191650.3|5
1726447510000|2024-09-16 00:45:10|191798|191650.3|191793.2|191647.6|191798|191650.6|191792.7|191645.4|7
1726447520000|2024-09-16 00:45:20|191797.2|191647.3|191796.5|191649.4|191797.2|191649.9|191796.5|191647.1|6
1726447530000|2024-09-16 00:45:30|191792.7|191649.7|191793.1|191655.9|191793.1|191656.5|191792.7|191649.7|4
1726447540000|2024-09-16 00:45:40|191794.6|191662.9|191794.6|191662.9|191794.6|191662.9|191794.6|191662.9|1
1726447550000|2024-09-16 00:45:50|191799.4|191662.8|191809.3|191659.6|191809.3|191669.9|191795.7|191659.4|6
1726447570000|2024-09-16 00:46:10|191807.9|191659|191809.8|191660.1|191809.9|191660.1|191807.9|191658.9|4
1726447580000|2024-09-16 00:46:20|191809.7|191661.6|191812.4|191686.4|191815.2|191686.4|191807.6|191661.6|5
1726447600000|2024-09-16 00:46:40|191812.3||191812.3||191812.3||191812.3||1
1726447610000|2024-09-16 00:46:50|191817.4|191677.1|191818.3|191677|191823.3|191677.1|191817.4|191674.1|4
1726447630000|2024-09-16 00:47:10|191818.2|191677.1|191845.5|191699.7|191845.5|191699.7|191818.2|191673.4|5
1726447660000|2024-09-16 00:47:40|191848.4|191701.1|191854.6|191729.6|191859.8|191731.1|191846.9|191701.1|6
1726447670000|2024-09-16 00:47:50|191849.8|191721.7|191926.2|191761.3|191928.9|191769.6|191849.8|191721.7|6
1726447680000|2024-09-16 00:48:00|191926.7|191758.1|191920.1|191757.2|191926.7|191758.1|191909.1|191740.3|28
1726447690000|2024-09-16 00:48:10|191921.1|191753.6|191903.9|191758.7|191921.1|191758.7|191898.4|191753.6|14
1726447700000|2024-09-16 00:48:20|191916.9|191744.8|191903.9|191758.7|191917.7|191758.7|191903.9|191744.8|14
1726447710000|2024-09-16 00:48:30|191904|191745|191915.4|191736.8|191917.4|191758.7|191904|191733.2|15
1726447720000|2024-09-16 00:48:40|191900.8|191737.4|191909|191733.6|191915.1|191751.3|191899.6|191732.3|24
1726447730000|2024-09-16 00:48:50|191907.8|191732.6|191910.1|191734.8|191913.4|191735.8|191907.8|191732.3|25
1726447740000|2024-09-16 00:49:00|191909.1|191734.1|191912|191740.8|191913.4|191741.5|191909.1|191734.1|15
1726447750000|2024-09-16 00:49:10|191911.1|191740.1|191886.5|191761.5|191911.1|191761.9|191886.5|191738.9|6
1726447760000|2024-09-16 00:49:20|191892|191761.9|191886.5|191761.5|191892.2|191761.9|191886.5|191761.5|10
1726447770000|2024-09-16 00:49:30|191892.2|191761.9|191899.2|191750.5|191899.2|191761.9|191886.5|191750.5|3
1726447780000|2024-09-16 00:49:40|191902.3|191752.9|191902.8|191750.3|191902.8|191752.9|191902.3|191750.3|3
1726447790000|2024-09-16 00:49:50|191902.7|191713.7|191882|191704.8|191902.7|191713.7|191882|191699.5|5
1726447800000|2024-09-16 00:50:00|191885.4|191720.7|191880.1|191721.5|191892.8|191721.5|191876|191704.8|13
1726447810000|2024-09-16 00:50:10|191886|191728.5|191902.7|191751.1|191902.7|191751.1|191886|191728.5|2
1726447830000|2024-09-16 00:50:30|191902.6||191902.6||191902.6||191902.6||1
1726447840000|2024-09-16 00:50:40|191902.5|191751.2|191888.4|191763.4|191902.5|191763.4|191888.4|191751.2|2
1726447850000|2024-09-16 00:50:50|191888.3|191763.3|191888.3|191763.3|191888.3|191763.3|191888.3|191763.3|1
1726447860000|2024-09-16 00:51:00|191894.1|191761.7|191894.1|191761.7|191894.1|191761.7|191894.1|191761.7|1
1726447870000|2024-09-16 00:51:10|191901.1|191752.3|191901|191752.3|191901.1|191752.3|191901|191752.3|2
1726447880000|2024-09-16 00:51:20|191902|191753.3|191902|191753.3|191902|191753.3|191902|191753.3|1
1726447890000|2024-09-16 00:51:30|191899.2|191763.1|191857.6|191700.3|191899.2|191763.1|191857.6|191700.1|15
1726447900000|2024-09-16 00:51:40|191863.9|191712.1|191875.4|191723.7|191887.8|191749.9|191857.1|191699.3|20
1726447910000|2024-09-16 00:51:50|191877.9|191724.6|191876.6|191724.2|191880.4|191733.9|191876.6|191724.2|6
1726447930000|2024-09-16 00:52:10|191865.6|191740.6|191865.6|191740.6|191865.6|191740.6|191865.6|191740.6|1
1726447940000|2024-09-16 00:52:20|191865.7|191740.7|191869.3|191728.3|191870.5|191740.7|191865.7|191728.3|3
1726447950000|2024-09-16 00:52:30|191866.5|191726.8|191871.9|191714.9|191871.9|191728.9|191862.9|191714.9|4
1726447980000|2024-09-16 00:53:00|191865.5|191715|191865.5|191721.3|191865.5|191721.3|191865.5|191715|2
1726447990000|2024-09-16 00:53:10|191858.6|191733.6|191858.6|191733.6|191858.6|191733.6|191858.6|191733.6|1
1726448000000|2024-09-16 00:53:20|191857.7|191732.7|191865.6|191740.6|191868.1|191743.1|191857.7|191732.7|4
1726448010000|2024-09-16 00:53:30|191870.2|191727.1|191865.2|191709.6|191870.4|191727.1|191860.8|191709.6|5
1726448030000|2024-09-16 00:53:50||191709.2||191709.2||191709.2||191709.2|1
1726448040000|2024-09-16 00:54:00|191865.5|191710.3|191865.4|191740.4|191865.5|191740.4|191857.2|191709.3|6
1726448050000|2024-09-16 00:54:10|191866.1|191741.1|191866.1|191741.1|191866.1|191741.1|191866.1|191741.1|1
1726448060000|2024-09-16 00:54:20|191865.1|191740.1|191870.9|191728.9|191870.9|191741.3|191865.1|191728.9|3
1726448070000|2024-09-16 00:54:30|191871.4|191746.4|191876.4|191729.9|191876.4|191746.9|191871.4|191720.7|8
1726448080000|2024-09-16 00:54:40||191720.7||191720.5||191720.7||191719.7|3
1726448090000|2024-09-16 00:54:50|191879.3|191720.6|191871.7|191729.6|191879.3|191729.6|191871.7|191720.5|3
1726448100000|2024-09-16 00:55:00|191871.6|191741.2|191866.2|191741.2|191871.6|191741.2|191866.2|191741.2|2
1726448110000|2024-09-16 00:55:10|191876.6|191736.7|191876.6|191736.7|191876.6|191736.7|191876.6|191736.7|1
1726448120000|2024-09-16 00:55:20|191870.3|191730.3|191874.1|191720|191875|191730.3|191870.3|191719.8|5
1726448130000|2024-09-16 00:55:30|191875|191721.6|191928.4|191758.3|191928.4|191761.5|191875|191721.6|8
1726448140000|2024-09-16 00:55:40|191927.3|191760.6|191925.8|191765.9|191927.3|191770.8|191924.1|191760.6|6
1726448150000|2024-09-16 00:55:50|191921.8|191766.4|191900.6|191747.7|191921.8|191766.4|191876.3|191718.9|10
1726448160000|2024-09-16 00:56:00|191897|191749.1|191882.7|191716.4|191897|191749.1|191882.7|191716.4|8
1726448170000|2024-09-16 00:56:10|191883.7|191716.7|191882.7|191726.7|191883.7|191729.7|191882.1|191716.7|9
1726448180000|2024-09-16 00:56:20|191879.1|191716.6|191882.5|191724.7|191882.9|191732.7|191878.7|191716.6|10
1726448190000|2024-09-16 00:56:30|191882.9|191722.7|191877.2|191718.4|191882.9|191732.3|191875.7|191718.4|15
1726448200000|2024-09-16 00:56:40|191877.1|191729.6|191877.2|191718.4|191877.2|191732.4|191877.1|191718.4|12
1726448210000|2024-09-16 00:56:50|191879.2|191720.6|191879.6|191719.5|191879.6|191738.4|191879.2|191719.5|4
1726448220000|2024-09-16 00:57:00|191879.7|191721.9|191875.5|191737.6|191879.7|191737.6|191875.5|191720.1|3
1726448230000|2024-09-16 00:57:10|191876.1||191876.1||191876.1||191876.1||1
1726448240000|2024-09-16 00:57:20|191876.2|191737.7|191873.7|191700.8|191877|191737.7|191868.5|191697|19
1726448250000|2024-09-16 00:57:30|191871.2|191700.5|191878.8|191708.7|191878.8|191708.7|191871.2|191698.3|14
1726448260000|2024-09-16 00:57:40|191877|191708.4|191877|191708.4|191879|191708.7|191877|191708.4|13
1726448270000|2024-09-16 00:57:50|191879|191708.7|191876.4|191729.3|191882.2|191729.3|191872.8|191708.7|10
1726448280000|2024-09-16 00:58:00|191876.8|191732|191900.8|191737.7|191900.8|191737.7|191876.8|191721.9|6
1726448290000|2024-09-16 00:58:10||191724||191724||191724||191724|1
1726448310000|2024-09-16 00:58:30|191897|191737.7|191909.4|191756.3|191909.4|191756.3|191897|191737.7|3
1726448320000|2024-09-16 00:58:40|191905.4|191736.3|191906.5|191736.3|191909.1|191736.3|191904.7|191736.1|8
1726448330000|2024-09-16 00:58:50|191905.1|191736.1|191906.7|191736.3|191906.8|191736.3|191903.5|191735.9|22
1726448340000|2024-09-16 00:59:00|191905.3|191736.1|191894.7|191727|191905.3|191736.1|191894.7|191727|4
1726448350000|2024-09-16 00:59:10|191894.6|191727.1|191894.6|191727.1|191894.6|191727.1|191894.6|191727.1|2
1726448370000|2024-09-16 00:59:30|191894.8|191721.8|191887.2|191739.8|191894.8|191739.8|191887.2|191720.4|3
1726448380000|2024-09-16 00:59:40|191887.1|191739.9|191888.9|191718.7|191888.9|191739.9|191880.6|191718.7|3
1726448390000|2024-09-16 00:59:50|191888.8|191712.6|191889.7|191712.6|191889.7|191712.6|191888.8|191712.6|2
1726448400000|2024-09-16 01:00:00|191892.7|191719.2|191893.4|191717.4|191893.4|191725.6|191892.4|191717.2|4
1726448410000|2024-09-16 01:00:10|191892|191724.4|191892.1|191725.7|191892.9|191725.7|191892|191719.7|4
1726448420000|2024-09-16 01:00:20||191736.1||191736.1||191736.1||191736.1|1
1726448430000|2024-09-16 01:00:30|191891.7|191734.8|191891.7|191734.8|191891.7|191734.8|191891.7|191734.8|1
1726448440000|2024-09-16 01:00:40|191887.5|191752.8|191887.4|191754.1|191887.5|191754.1|191887.4|191752.8|2
1726448450000|2024-09-16 01:00:50|191890.1|191735.2|191890.1|191735.2|191890.1|191735.2|191890.1|191735.2|1
1726448460000|2024-09-16 01:01:00|191890|191736.4|191898.2|191728.1|191898.2|191736.4|191890|191728.1|3
1726448480000|2024-09-16 01:01:20|191899.1|191728.3|191899.1|191738.6|191899.1|191738.6|191899.1|191728.3|2
1726448490000|2024-09-16 01:01:30|191902|191732.1|191906.1|191731.6|191906.1|191745.4|191902|191731.6|7
1726448500000|2024-09-16 01:01:40|191905.9|191742.5|191905.9|191732.4|191905.9|191742.5|191905.9|191731.6|3
1726448510000|2024-09-16 01:01:50||191743.5||191732.4||191743.5||191732.4|2
1726448520000|2024-09-16 01:02:00|191899.4|191758.9|191887.6|191719|191899.4|191760|191886.6|191719|5
1726448530000|2024-09-16 01:02:10|191887.4|191719.6|191884|191719.1|191887.4|191719.6|191883.5|191716.6|4
1726448540000|2024-09-16 01:02:20|191883.9|191719.7|191883.9|191719.7|191883.9|191719.7|191883.9|191719.7|1
1726448550000|2024-09-16 01:02:30|191883.5|191719.1|191882.9|191726.9|191883.5|191729.1|191876.3|191719|8
1726448560000|2024-09-16 01:02:40|191883|191726.1|191883|191726.1|191883|191726.1|191883|191726.1|1
1726448570000|2024-09-16 01:02:50|191884.7|191717.5|191884.7|191717.5|191884.7|191717.5|191884.7|191717.5|1
1726448580000|2024-09-16 01:03:00|191885.6|191720.6|191902.1|191738.9|191902.3|191738.9|191885.3|191720.6|5
1726448590000|2024-09-16 01:03:10||191749||191738.9||191749||191738.9|8
1726448600000|2024-09-16 01:03:20|191905.6|191740.4|191909.1|191746.2|191909.1|191746.2|191905.6|191740.4|2
1726448610000|2024-09-16 01:03:30|191910.2|191753.9|191910.2|191753.9|191910.2|191753.9|191910.2|191753.9|1
1726448630000|2024-09-16 01:03:50|191906.2|191753.2|191898.3|191767.8|191906.2|191767.8|191898.3|191753.2|2
1726448640000|2024-09-16 01:04:00|191898.2|191766|191898.2|191766|191898.2|191766|191898.2|191766|1
1726448650000|2024-09-16 01:04:10|191888.9|191763.4|191895.7|191746|191895.7|191763.4|191888.9|191746|2
1726448660000|2024-09-16 01:04:20|191895.6||191895.6||191895.6||191895.6||1
1726448670000|2024-09-16 01:04:30|191895.5|191747|191879.2|191721|191895.5|191747|191879.2|191721|7
1726448680000|2024-09-16 01:04:40|191879.1|191721.1|191874.9|191722.6|191879.1|191724.7|191874.9|191721|4
1726448700000|2024-09-16 01:05:00|191874.8|191722|191869.1|191731.3|191874.8|191731.3|191869.1|191722|2
1726448720000|2024-09-16 01:05:20|191866.6|191741.6|191866.6|191741.6|191866.6|191741.6|191866.6|191741.6|1
1726448730000|2024-09-16 01:05:30|191875.2|191726.5|191875.2|191726.5|191875.2|191726.5|191875.2|191726.5|1
1726448760000|2024-09-16 01:06:00|191866.5|191741.5|191866.5|191741.5|191866.5|191741.5|191866.5|191741.5|1
1726448770000|2024-09-16 01:06:10|191871.2|191746.2|191877.7|191744.7|191883.3|191747.5|191871.2|191744.7|5
1726448780000|2024-09-16 01:06:20|191881.7|191745|191893.6|191741.2|191894.5|191746.1|191881.7|191741.2|4
1726448790000|2024-09-16 01:06:30|191896.3|191742.4|191903.3|191755.5|191903.3|191755.5|191894.4|191742.4|8
1726448800000|2024-09-16 01:06:40|191905.8|191758|191908.1|191761.3|191908.1|191761.3|191905.8|191758|3
1726448810000|2024-09-16 01:06:50|191913|191764|191931.8|191777.3|191931.8|191777.3|191912.6|191764|6
1726448820000|2024-09-16 01:07:00||191774.3||191774.3||191774.3||191774.3|1
1726448830000|2024-09-16 01:07:10|191931.7||191931.7||191931.7||191931.7||1
1726448840000|2024-09-16 01:07:20|191927.3|191783.5|191927.3|191783.5|191927.3|191783.5|191927.3|191783.5|1
1726448850000|2024-09-16 01:07:30|191924|191780.2|191924|191780.2|191924|191780.2|191924|191780.2|1
1726448860000|2024-09-16 01:07:40|191922.5|191778.9|191922.5|191778.9|191922.5|191778.9|191922.5|191778.9|1
1726448870000|2024-09-16 01:07:50|191927.2|191769.9|191927.2|191769.9|191927.2|191769.9|191927.2|191769.9|1
1726448880000|2024-09-16 01:08:00|191929.7|191772.5|191924.5|191770.1|191929.7|191777|191924.5|191770.1|4
1726448890000|2024-09-16 01:08:10|191925.6|191771.2|191925.6|191771.2|191925.6|191771.2|191925.6|191771.2|1
1726448900000|2024-09-16 01:08:20|191925.5||191925.5||191925.5||191925.5||1
1726448910000|2024-09-16 01:08:30|191920.3|191780.6|191917.7|191792.7|191920.3|191792.7|191917.7|191780.6|2
1726448920000|2024-09-16 01:08:40|191914.2|191789.2|191918.7|191770.7|191918.7|191789.2|191910.9|191770.7|6
1726448940000|2024-09-16 01:09:00|191917.5|191769.5|191917.5|191769.5|191917.5|191769.5|191917.5|191769.5|1
1726448960000|2024-09-16 01:09:20|191912.4|191787.4|191912.4|191787.4|191912.4|191787.4|191912.4|191787.4|1
1726448970000|2024-09-16 01:09:30|191915.1|191790.1|191912.2|191781|191915.1|191790.1|191912.2|191781|2
1726448980000|2024-09-16 01:09:40|191955.4|191785.3|191955.4|191822.9|191955.4|191822.9|191955.4|191785.3|4
1726448990000|2024-09-16 01:09:50|191958.4|191810.6|191964|191828.7|191964|191828.7|191958.4|191810.6|4
1726449010000|2024-09-16 01:10:10|191961.5|191831.4|191961.7|191829.1|191964.1|191831.4|191961.5|191829.1|3
1726449020000|2024-09-16 01:10:20|191968|191831.4|191969.8|191834.8|191971.1|191846.1|191968|191831.4|5
1726449050000|2024-09-16 01:10:50|191964.2|191841.8|191966.8|191841.8|191966.8|191841.8|191964.2|191841.8|2
1726449060000|2024-09-16 01:11:00|191972.3|191847.3|191999.1|191866.9|191999.1|191866.9|191972.3|191839.6|6
1726449070000|2024-09-16 01:11:10|191997.2|191863.9|191998.3|191865|192002|191870.7|191996.1|191863.5|5
1726449080000|2024-09-16 01:11:20|191993.7|191859.7|191987.3|191852.5|191993.7|191859.7|191987.3|191852.5|2
1726449090000|2024-09-16 01:11:30|191977.3|191852.3|191987|191857.8|191987|191857.8|191977.3|191850.8|5
1726449100000|2024-09-16 01:11:40|191988.8|191859.9|191988.8|191859.9|191988.8|191859.9|191988.8|191859.9|1
1726449110000|2024-09-16 01:11:50|191985.2|191855.5|191988.7|191860.1|191989.7|191861.5|191985.2|191855.5|4
1726449130000|2024-09-16 01:12:10|191986.6|191861.6|191994.6|191869.6|191994.6|191869.6|191986.6|191861.6|2
1726449150000|2024-09-16 01:12:30|191998.8|191873.8|191990.2|191860.5|191998.8|191873.8|191990.2|191860.5|3
1726449160000|2024-09-16 01:12:40|191993.1|191865.4|191994.9|191864.9|191998.9|191870.1|191993.1|191864.9|4
1726449170000|2024-09-16 01:12:50|192000.7|191858.9|192015.8|191874.9|192019.6|191874.9|191994.2|191858.9|6
1726449210000|2024-09-16 01:13:30|192007.9|191882.9|191993.9|191860.3|192010.7|191885.7|191993.9|191856.3|7
1726449220000|2024-09-16 01:13:40|191993.2|191858.7|192036.3|191900.1|192036.3|191900.1|191991.9|191858.7|14
1726449240000|2024-09-16 01:14:00|192038.7|191903.4|192038.7|191908.4|192038.7|191908.4|192038.7|191903.4|2
1726449250000|2024-09-16 01:14:10|192040.9|191915.9|192040.9|191915.9|192040.9|191915.9|192040.9|191915.9|1
1726449260000|2024-09-16 01:14:20|192034.8|191909.8|192034.7|191909.7|192040.8|191915.8|192031|191902.9|5
1726449270000|2024-09-16 01:14:30|192031|191902.9|192029.1|191904.1|192032.7|191907.7|192027.6|191902.6|6
1726449280000|2024-09-16 01:14:40|192033.3|191907.4|192033.5|191905.8|192033.5|191907.4|192033.3|191905.8|2
1726449300000|2024-09-16 01:15:00|192034.9|191892.2|192050.8|191907.9|192050.8|191911.6|192032.8|191892.2|4
1726449310000|2024-09-16 01:15:10|192052.2|191910.1|192072.3|191934.5|192077.7|191938.3|192052.2|191910.1|8
1726449320000|2024-09-16 01:15:20|192072.2|191939.4|192105.1|191971.7|192105.1|191971.7|192072.2|191939.4|2
1726449330000|2024-09-16 01:15:30|192107.6|191975.1|192111.8|191978.3|192123.8|191997.8|192107.6|191972.5|9
1726449340000|2024-09-16 01:15:40|192114|191981.7|192122.3|191979.3|192123.7|191981.7|192114|191979.3|4
1726449350000|2024-09-16 01:15:50|192117.6|191975.7|192117.6|191986.1|192117.6|191986.1|192117.6|191975.7|2
1726449360000|2024-09-16 01:16:00|192118.2|191993.2|192118.2|191993.2|192118.2|191993.2|192118.2|191993.2|1
1726449380000|2024-09-16 01:16:20|192121.4|191986.1|192140.5|191999.7|192146.8|192001.1|192121.4|191986.1|10
1726449390000|2024-09-16 01:16:30|192138.5|191998.7|192137|191999.9|192141.9|192007.1|192137|191998.7|5
1726449400000|2024-09-16 01:16:40|192138.1|192007.6|192142.1|192001|192142.3|192007.6|192138.1|192001|5
1726449410000|2024-09-16 01:16:50|192140.8|192005.5|192143.7|192000.9|192151.8|192013.4|192140.1|191997.5|7
1726449420000|2024-09-16 01:17:00|192142.5|191999.8|192092.1|191959.7|192142.5|191999.8|192088.8|191939.3|6
1726449430000|2024-09-16 01:17:10|192088.6||192087.7||192088.6||192087.7||3
1726449440000|2024-09-16 01:17:20|192084.7|191959.1|192084.1|191959.1|192084.7|191959.1|192084.1|191959.1|2
1726449450000|2024-09-16 01:17:30|192081.9|191956.9|192080.4|191955.4|192081.9|191956.9|192080.4|191955.4|2
1726449470000|2024-09-16 01:17:50|192081.3|191942.7|192081.3|191942.7|192081.3|191942.7|192081.3|191942.7|1
1726449490000|2024-09-16 01:18:10|192057.7|191938.3|192057.7|191924.9|192059.9|191938.3|192057.7|191921.9|4
1726449500000|2024-09-16 01:18:20|192060.4|191928.5|192056.5|191923.4|192060.4|191928.5|192056.5|191923.4|4
1726449510000|2024-09-16 01:18:30|192053|191918.7|192049.5|191906.1|192053|191918.7|192023.3|191883.9|8
1726449540000|2024-09-16 01:19:00|192045.7|191904.9|192045|191920|192047|191920|192045|191904.9|3
1726449570000|2024-09-16 01:19:30|192045.9|191920.9|192060.4|191929.3|192060.4|191929.3|192045.9|191920.9|3
1726449590000|2024-09-16 01:19:50|192058||192058||192058||192058||1
1726449600000|2024-09-16 01:20:00|192057.9|191932.9|192057.9|191932.9|192057.9|191932.9|192057.9|191932.9|2
1726449620000|2024-09-16 01:20:20|192056.8|191931.8|192059.6|191934.6|192062.3|191937.3|192056.8|191931.8|3
1726449630000|2024-09-16 01:20:30|192064|191939|192044.9|191909.2|192064|191939|192044.9|191909.2|6
1726449640000|2024-09-16 01:20:40|192021.7|191887.4|192013.1|191871.7|192021.7|191887.4|192013.1|191870.7|13
1726449650000|2024-09-16 01:20:50|191996.3|191871.3|192025.4|191893.4|192025.4|191893.4|191994|191857.8|13
1726449680000|2024-09-16 01:21:20|192024.4|191899.4|192010|191885|192024.4|191899.4|192010|191885|3
1726449690000|2024-09-16 01:21:30|192006.4|191881.4|192011.1|191886.1|192011.1|191886.1|192006.4|191881.4|2
1726449700000|2024-09-16 01:21:40|192012.4|191887.4|192012.4|191887.4|192012.4|191887.4|192012.4|191887.4|1
1726449710000|2024-09-16 01:21:50|192016.1|191884.1|192007.1|191882.1|192016.1|191884.1|192007.1|191882.1|3
1726449720000|2024-09-16 01:22:00|192006.8|191881.8|192040.1|191911|192040.1|191911|192006.8|191881.8|4
1726449730000|2024-09-16 01:22:10|192043.7|191914.7|192047.7|191915.9|192053.1|191927.7|192040.1|191914.7|5
1726449740000|2024-09-16 01:22:20||191918.6||191918.6||191918.6||191918.6|1
1726449750000|2024-09-16 01:22:30|192046.8|191918.2|192046.8|191918.2|192046.8|191918.2|192046.8|191918.2|1
1726449760000|2024-09-16 01:22:40|192044.7|191919.7|192046|191921|192046|191921|192044.7|191919.7|2
1726449770000|2024-09-16 01:22:50|192049|191924|192077|191937.9|192078.5|191944.2|192049|191924|7
1726449780000|2024-09-16 01:23:00|192077.6|191941.5|192066.9|191938.6|192077.8|191941.5|192066.9|191937.5|4
1726449790000|2024-09-16 01:23:10|192067|191939.7|192055.2|191927.9|192067|191939.7|192055.2|191927.9|4
1726449810000|2024-09-16 01:23:30|192053.8|191926.1|192048.2|191919.1|192053.8|191926.1|192046.9|191917.2|4
1726449820000|2024-09-16 01:23:40|192045.8|191920.8|192045.8|191920.8|192045.8|191920.8|192045.8|191920.8|1
1726449840000|2024-09-16 01:24:00|192046.4|191921.4|192046.4|191921.4|192046.4|191921.4|192046.4|191921.4|1
1726449850000|2024-09-16 01:24:10|192051.7|191926.7|192051.7|191926.7|192051.7|191926.7|192051.7|191926.7|1
1726449870000|2024-09-16 01:24:30|192046.4|191921.4|192041.2|191916.2|192046.4|191921.4|192039.3|191914.3|5
1726449880000|2024-09-16 01:24:40|192045.2|191920.2|192045.2|191920.2|192045.2|191920.2|192045.2|191920.2|1
1726449900000|2024-09-16 01:25:00|192045.7|191920.7|192045.7|191920.7|192045.7|191920.7|192045.7|191920.7|1
1726449930000|2024-09-16 01:25:30|192043|191918|192007.5|191880.6|192046.1|191921.1|192007.5|191877.6|10
1726449940000|2024-09-16 01:25:40|192010.9|191882.3|192015.1|191885.1|192018.1|191887.1|192007.3|191880.3|9
1726449950000|2024-09-16 01:25:50|192018.1|191885.4|192013|191883.1|192018.6|191885.4|192013|191879.4|25
1726449960000|2024-09-16 01:26:00|192015.5|191879.4|192055.5|191922.2|192059.2|191925.5|192012.7|191879.1|8
1726449970000|2024-09-16 01:26:10|192055.6|191922.5|192055.6|191922.5|192055.6|191922.5|192055.6|191922.5|1
1726449990000|2024-09-16 01:26:30|192058.8|191926.7|192059.1|191934.1|192059.1|191934.1|192053.8|191926.7|3
1726450000000|2024-09-16 01:26:40|192061.2|191936.2|192057.2|191932.2|192061.2|191936.2|192057.2|191932.2|4
1726450010000|2024-09-16 01:26:50|192061.2|191936.2|192061.2|191936.2|192061.2|191936.2|192061.2|191936.2|1
1726450020000|2024-09-16 01:27:00|192057.2|191932.2|192058.3|191927.6|192062.2|191932.8|192056.8|191927.6|4
1726450030000|2024-09-16 01:27:10|192057.4|191932.4|192057.4|191932.4|192057.4|191932.4|192057.4|191932.4|1
1726450050000|2024-09-16 01:27:30|192051.2|191926.2|192045|191920|192059.2|191934.2|192045|191920|3
1726450070000|2024-09-16 01:27:50|192052.3|191927.3|192125|191981.7|192125|191993.5|192052.3|191927.3|8
1726450090000|2024-09-16 01:28:10|192124.9|191977.1|192115.7|191980.7|192124.9|191980.7|192112.2|191976.1|3
1726450100000|2024-09-16 01:28:20|192110.1|191976.9|192097.3|191972.3|192110.1|191976.9|192097.3|191972.3|10
1726450110000|2024-09-16 01:28:30|192099.7|191973.7|192122.3|191997.3|192122.3|191997.3|192099.7|191973.7|13
1726450120000|2024-09-16 01:28:40|192120.5|191995.1|192126.2|191985.1|192126.2|191997.2|192120.3|191985.1|7
1726450130000|2024-09-16 01:28:50|192106.1|191983.6|192103.2|191974.9|192107.2|191983.6|192103.2|191970.7|8
1726450140000|2024-09-16 01:29:00|192103.1|191970.3|192060.5|191926.3|192103.1|191970.3|192055.2|191922.2|8
1726450150000|2024-09-16 01:29:10|192061.7|191922.7|192059.8|191926.3|192061.7|191926.3|192059.8|191922.7|6
1726450160000|2024-09-16 01:29:20|192061.2|191926|192054.9|191921.4|192061.2|191926|192054.9|191921.4|5
1726450170000|2024-09-16 01:29:30|192053.2|191920.5|192045.5|191920.5|192054.7|191920.5|192045.5|191920.5|4
1726450180000|2024-09-16 01:29:40|192044.2|191919.2|192056.2|191904.9|192056.2|191919.2|192018|191881.9|10
1726450190000|2024-09-16 01:29:50|192055.9|191904.5|192055.9|191904.5|192055.9|191904.5|192055.9|191904.5|1
1726450200000|2024-09-16 01:30:00|192052.2|191903.1|192058.3|191907.7|192058.3|191907.7|192052.2|191903.1|5
1726450220000|2024-09-16 01:30:20|192062.3|191911.8|192064.4|191929.1|192064.4|191929.1|192062.3|191911.8|3
1726450230000|2024-09-16 01:30:30|192061.2|191924.9|192078.5|191946.1|192078.5|191946.1|192060.2|191914.2|9
1726450240000|2024-09-16 01:30:40|192078.6|191946.3|192078.6|191946.3|192078.6|191946.3|192078.6|191946.3|1
1726450250000|2024-09-16 01:30:50|192083.8|191951|192096.6|191939.1|192096.6|191951|192083.8|191939.1|3
1726450260000|2024-09-16 01:31:00|192089.3|191945.5|192085|191950.5|192089.3|191950.5|192085|191945.5|3
1726450270000|2024-09-16 01:31:10|192081.2||192081.2||192081.2||192081.2||1
1726450290000|2024-09-16 01:31:30|192089|191941.4|192120.5|191982.6|192120.5|191982.6|192089|191941.4|7
1726450320000|2024-09-16 01:32:00|192120.7|191982.1|192114.1|191989.1|192120.7|191989.1|192114.1|191982.1|2
1726450350000|2024-09-16 01:32:30|192115.7|191974.5|192091.4|191950.9|192115.7|191974.5|192091.4|191950.9|6
1726450360000|2024-09-16 01:32:40|192091.5|191948.8|192091.1|191948.7|192091.5|191948.8|192091.1|191948.7|2
1726450380000|2024-09-16 01:33:00||191946.7||191946.7||191946.7||191946.7|1
1726450390000|2024-09-16 01:33:10|192080.3|191955.3|192078.9|191953.9|192080.3|191955.3|192078.9|191953.9|2
1726450400000|2024-09-16 01:33:20|192082.7|191955|192052.7|191903.2|192082.7|191955|192052.7|191903.2|4
1726450410000|2024-09-16 01:33:30|192057.7|191904.5|192057.1|191903.9|192057.7|191904.5|192056.4|191902|3
1726450430000|2024-09-16 01:33:50|192058.8|191907.3|192051.6|191902|192058.8|191907.3|192051.6|191902|2
1726450450000|2024-09-16 01:34:10|192052.8|191903.5|192055.4|191915.7|192055.4|191915.7|192052.8|191903.5|5
1726450460000|2024-09-16 01:34:20|192058.1|191918.7|192053.7|191924.5|192059.4|191924.5|192053.7|191918.7|4
1726450470000|2024-09-16 01:34:30|192053.6||192053.6||192053.6||192053.6||1
1726450480000|2024-09-16 01:34:40|192060.1||192060.1||192060.1||192060.1||1
1726450490000|2024-09-16 01:34:50|192061.2|191936.2|192075.4|191943.7|192075.4|191943.7|192060.1|191927.2|4
1726450500000|2024-09-16 01:35:00|192077.3|191946.2|192077.3|191946.2|192077.3|191946.2|192077.3|191946.2|1
1726450510000|2024-09-16 01:35:10|192082.8|191944.9|192089.4|191944.6|192089.9|191944.9|192082.8|191932.8|5
1726450530000|2024-09-16 01:35:30|192093.3|191936.7|192098.4|191951.6|192098.5|191964.6|192093.3|191936.7|5
1726450550000|2024-09-16 01:35:50|192101.7|191968.9|192099.6|191952.3|192101.7|191968.9|192099.6|191952.3|3
1726450560000|2024-09-16 01:36:00|192094|191969|192089.3|191962.8|192094|191969|192089.3|191961.1|4
1726450580000|2024-09-16 01:36:20|192088.9|191960.4|192080.2|191952.5|192088.9|191960.4|192076.2|191944.3|5
1726450590000|2024-09-16 01:36:30|192078.6|191950.9|192057.3|191903.7|192078.6|191950.9|192057.3|191903.7|3
1726450610000|2024-09-16 01:36:50|192059.7|191906.4|192118.1|191977.5|192118.1|191977.5|192059.7|191906.4|8
1726450630000|2024-09-16 01:37:10|192121.4|191964|192126.9|191967.2|192130.9|191968.5|192121.4|191964|5
1726450640000|2024-09-16 01:37:20|192126.3|191963.4|192126.3|191963.4|192126.3|191963.4|192126.3|191963.4|1
1726450650000|2024-09-16 01:37:30|192094.1|191957.1|192090.3|191942|192094.1|191957.1|192087|191940.8|11
1726450660000|2024-09-16 01:37:40|192087|191944.4|192087|191944.4|192087|191944.4|192087|191944.4|1
1726450680000|2024-09-16 01:38:00|192081|191953.4|192081|191953.4|192081|191953.4|192081|191953.4|1
1726450690000|2024-09-16 01:38:10|192085|191960|192083.7|191958.7|192085|191960|192083.7|191958.7|2
1726450700000|2024-09-16 01:38:20|192087.6|191946|192087.6|191946|192087.6|191946|192087.6|191946|1
1726450710000|2024-09-16 01:38:30|192091.2|191935.3|192060.3|191901.8|192091.2|191935.3|192055.3|191901.8|3
1726450720000|2024-09-16 01:38:40|192060.7|191900.7|192059.4|191903.2|192060.7|191903.2|192059.4|191900.7|2
1726450730000|2024-09-16 01:38:50|192056.4|191904.7|192052.7|191905.8|192056.4|191905.8|192051.3|191903.1|5
1726450740000|2024-09-16 01:39:00|192058.7|191916.6|192031.3|191883.4|192058.7|191916.6|192029.2|191881.4|15
1726450750000|2024-09-16 01:39:10|192030.1|191883.3|192006.7|191863.5|192033.8|191883.6|191988.4|191840.4|14
1726450760000|2024-09-16 01:39:20|192005.3|191862.1|192006.7|191863.5|192006.7|191863.5|192005.3|191862.1|2
1726450770000|2024-09-16 01:39:30|192005.3|191862.1|192015.1|191865.9|192015.5|191866|191984.4|191835.5|12
1726450780000|2024-09-16 01:39:40|192015.4|191868.5|192023.2|191874.7|192023.2|191874.7|192015.4|191868.5|4
1726450790000|2024-09-16 01:39:50|192024|191876.3|192028.7|191883.9|192029.3|191883.9|192024|191876.3|4
1726450800000|2024-09-16 01:40:00|192030.3|191886.3|192044.2|191897|192047.4|191897|192030.3|191886.3|4
1726450840000|2024-09-16 01:40:40|192042.3|191917.3|192081|191924.9|192081.1|191925|192042.1|191912.6|19
1726450850000|2024-09-16 01:40:50|192079.9|191924.8|192060.9|191911.1|192080.9|191925.3|192060.9|191910.9|10
1726450860000|2024-09-16 01:41:00|192061|191910.7|192061|191910.7|192061|191910.7|192061|191910.7|1
1726450870000|2024-09-16 01:41:10|192058.4|191909.6|192050.4|191905.7|192058.4|191909.6|192050.1|191905.6|11
1726450880000|2024-09-16 01:41:20|192054.4|191909.7|192050.3|191905.6|192054.4|191909.7|192050.3|191905.6|2
1726450900000|2024-09-16 01:41:40|192050.2||192050.2||192050.2||192050.2||1
1726450910000|2024-09-16 01:41:50|192047.2|191922.2|192045.9|191920.9|192047.2|191922.2|192045.9|191920.9|2
1726450930000|2024-09-16 01:42:10|192049.7|191908.8|192049.7|191908.8|192049.7|191908.8|192049.7|191908.8|1
1726450940000|2024-09-16 01:42:20|192049.6|191901.6|192048.3|191903.5|192051.7|191903.5|192048.3|191899.5|4
1726450960000|2024-09-16 01:42:40|192050.6|191899.5|192053.8|191900|192053.8|191900|192050.6|191899.5|3
1726450970000|2024-09-16 01:42:50|192048.4|191909.3|192048.4|191909.3|192048.4|191909.3|192044.4|191909.3|5
1726450980000|2024-09-16 01:43:00|192044.4|191914.4|192050.7|191907.7|192050.7|191914.4|192044.4|191907.7|4
1726450990000|2024-09-16 01:43:10|192044.1|191916.1|192039.4|191914.4|192044.1|191916.1|192039.4|191914.4|2
1726451000000|2024-09-16 01:43:20|192038.3|191911.6|192041.5|191909.6|192041.5|191911.6|192038.3|191909.6|2
1726451010000|2024-09-16 01:43:30|192037.7|191912.7|192030.7|191905.7|192037.7|191912.7|192029.4|191904.4|5
1726451020000|2024-09-16 01:43:40|192031.3|191906.3|192034.5|191909.5|192034.5|191909.5|192031.3|191906.3|4
1726451030000|2024-09-16 01:43:50|192037.9|191912.9|192036.7|191911.7|192037.9|191912.9|192036.7|191911.7|2
1726451060000|2024-09-16 01:44:20|192044.1|191919.1|192044.1|191919.1|192044.1|191919.1|192044.1|191919.1|1
1726451070000|2024-09-16 01:44:30|192042.9|191914.2|192063.7|191938.7|192063.7|191938.7|192041.8|191914.2|7
1726451080000|2024-09-16 01:44:40|192064.8|191939.8|192049.9|191924.9|192064.8|191939.8|192049.4|191924.4|7
1726451090000|2024-09-16 01:44:50|192050.6|191925.6|192027|191902|192050.6|191925.6|192015.2|191890.2|12
1726451100000|2024-09-16 01:45:00|192025.8|191900.8|192014.3|191889.3|192025.8|191900.8|192014.1|191889.1|4
1726451110000|2024-09-16 01:45:10|192017.4|191892.4|192023.5|191898.5|192023.8|191898.8|192013.7|191888.7|8
1726451120000|2024-09-16 01:45:20|192022.4|191897.4|192021.5|191896.5|192022.4|191897.4|192021.5|191896.5|2
1726451130000|2024-09-16 01:45:30|192024.3|191899.3|192028.7|191903.7|192028.7|191903.7|192024.3|191899.3|3
1726451160000|2024-09-16 01:46:00|192028.2|191903.2|192041.1|191916.1|192041.1|191916.1|192028.2|191903.2|2
1726451170000|2024-09-16 01:46:10|192041.2|191916.2|192031.3|191906.3|192041.2|191916.2|192031.3|191906.3|2
1726451180000|2024-09-16 01:46:20|192030.8|191905.8|192030.8|191905.8|192030.8|191905.8|192030.8|191905.8|1
1726451200000|2024-09-16 01:46:40|192035|191910|192032.8|191907.8|192035|191910|192013.4|191888.4|5
1726451210000|2024-09-16 01:46:50|192033.4|191908.4|192032.4|191907.4|192033.4|191908.4|192032.4|191907.4|2
1726451230000|2024-09-16 01:47:10|192031|191906|192044.9|191896.9|192044.9|191906|192031|191896.9|2
1726451240000|2024-09-16 01:47:20|192035.4|191910.4|192035.4|191910.4|192035.4|191910.4|192035.4|191910.4|1
1726451260000|2024-09-16 01:47:40|192030.2|191905.2|192013|191888|192046.6|191921.6|192010|191885|7
1726451270000|2024-09-16 01:47:50|192020.2|191895.2|192016.4|191891.4|192025.4|191900.4|192016.4|191891.4|3
1726451280000|2024-09-16 01:48:00|192015.4|191890.4|192013.7|191888.7|192024.8|191899.8|192009.1|191884.1|10
1726451290000|2024-09-16 01:48:10|192015.6|191890.6|192014.7|191889.7|192016.5|191891.5|192008|191883|13
1726451300000|2024-09-16 01:48:20|192008|191883|192014.7|191889.7|192014.7|191889.7|192008|191883|2
1726451310000|2024-09-16 01:48:30|192015.8|191890.8|192015.1|191890.1|192025|191900|192015.1|191890.1|4
1726451320000|2024-09-16 01:48:40|192020.5|191895.5|192015.8|191890.8|192024.7|191899.7|192011.4|191886.4|8
1726451340000|2024-09-16 01:49:00|192024.5|191899.5|192019|191894|192024.5|191899.5|192013.5|191888.5|6
1726451350000|2024-09-16 01:49:10|192018.3|191893.3|192012.3|191887.3|192021.1|191896.1|192012.3|191887.3|6
1726451370000|2024-09-16 01:49:30|192012.1|191887.1|192012.1|191887.1|192012.1|191887.1|192012.1|191887.1|1
1726451380000|2024-09-16 01:49:40|192024|191899|192015.4|191890.4|192024.8|191899.8|192015.4|191890.4|6
1726451390000|2024-09-16 01:49:50|192015.6|191890.6|192023.6|191898.6|192023.6|191898.6|192012.3|191887.3|9
1726451400000|2024-09-16 01:50:00|192023.7|191898.7|192023.7|191898.7|192023.7|191898.7|192023.7|191898.7|1
1726451410000|2024-09-16 01:50:10|192023.5|191898.5|192020.1|191895.1|192023.5|191898.5|192016.4|191891.4|6
1726451430000|2024-09-16 01:50:30|192022.2|191897.2|192025.1|191900.1|192025.1|191900.1|192022.2|191897.2|3
1726451470000|2024-09-16 01:51:10|192036.2|191911.2|192036.2|191911.2|192036.2|191911.2|192036.2|191911.2|1
1726451480000|2024-09-16 01:51:20|192024.7|191899.7|192024.7|191899.7|192024.7|191899.7|192024.7|191899.7|1
1726451490000|2024-09-16 01:51:30|192025.5|191900.5|192025.7|191900.7|192025.7|191900.7|192025.5|191900.5|2
1726451520000|2024-09-16 01:52:00|192039.2|191914.2|192025.6|191900.6|192039.2|191914.2|192025.6|191900.6|3
1726451530000|2024-09-16 01:52:10|192026.3|191901.3|192021.1|191896.1|192033.4|191908.4|192012.8|191887.8|5
1726451550000|2024-09-16 01:52:30|192022.2|191897.2|192029.7|191904.7|192029.7|191904.7|192022.2|191897.2|3
1726451580000|2024-09-16 01:53:00|192033.9|191908.9|192028.7|191903.7|192033.9|191908.9|192028.7|191903.7|2
1726451590000|2024-09-16 01:53:10|192021.4|191896.4|191994.6|191869.6|192021.4|191896.4|191994.6|191869.6|4
1726451600000|2024-09-16 01:53:20|191989.6|191864.6|191970.1|191845.1|191989.6|191864.6|191969.5|191844.5|5
1726451620000|2024-09-16 01:53:40|191966.9|191841.9|191970.1|191845.1|191970.1|191845.1|191966.9|191841.9|2
1726451640000|2024-09-16 01:54:00|191971.9|191846.9|191971.9|191846.9|191971.9|191846.9|191971.9|191846.9|1
1726451650000|2024-09-16 01:54:10|191979|191854|191979|191854|191979|191854|191979|191854|1
1726451670000|2024-09-16 01:54:30|191972.2|191847.2|191974|191849|191974|191849|191972.2|191847.2|2
1726451700000|2024-09-16 01:55:00|191979|191854|191979|191854|191979|191854|191979|191854|1
1726451710000|2024-09-16 01:55:10|191975.8|191850.8|191975.4|191850.4|191975.8|191850.8|191969|191844|4
1726451720000|2024-09-16 01:55:20|191971.9|191846.9|191938.6|191813.6|191971.9|191846.9|191938.6|191813.6|7
1726451730000|2024-09-16 01:55:30|191941.3|191816.3|191959.4|191834.4|191961.2|191836.2|191941.3|191816.3|11
1726451740000|2024-09-16 01:55:40|191961.1|191836.1|191957.7|191832.7|191961.1|191836.1|191956.7|191831.7|7
1726451750000|2024-09-16 01:55:50|191958.7|191833.7|191960.9|191835.9|191961|191836|191958.7|191833.7|4
1726451760000|2024-09-16 01:56:00|191962.1|191837.1|191960.3|191835.3|191962.1|191837.1|191959.6|191834.6|3
1726451770000|2024-09-16 01:56:10|191954.3|191829.3|191959.9|191834.9|191959.9|191834.9|191954.3|191829.3|2
1726451780000|2024-09-16 01:56:20|191960.3|191835.3|191960.1|191835.1|191963.4|191838.4|191956.1|191831.1|8
1726451790000|2024-09-16 01:56:30|191955.7|191830.7|191967.9|191842.9|191967.9|191842.9|191955.6|191830.6|6
1726451800000|2024-09-16 01:56:40|191967|191842|191964.4|191839.4|191967|191842|191963.1|191838.1|4
1726451810000|2024-09-16 01:56:50|191967.8|191842.8|191973|191848|191985.7|191860.7|191967.8|191842.8|8
1726451820000|2024-09-16 01:57:00|191971.9|191846.9|191900.5|191775.5|191975.4|191850.4|191899.3|191774.3|12
1726451830000|2024-09-16 01:57:10|191902|191777|191908.3|191783.3|191917.6|191792.6|191902|191777|10
1726451840000|2024-09-16 01:57:20|191911.3|191786.3|191916|191791|191919.1|191794.1|191911.3|191786.3|10
1726451850000|2024-09-16 01:57:30|191914|191789|191914.1|191789.1|191917.6|191792.6|191913.2|191788.2|12
1726451860000|2024-09-16 01:57:40|191916.9|191791.9|191918.2|191793.2|191918.8|191793.8|191913.6|191788.6|8
1726451870000|2024-09-16 01:57:50|191943.5|191818.5|191936.9|191811.9|191943.5|191818.5|191932.3|191807.3|5
1726451880000|2024-09-16 01:58:00|191939.8|191814.8|191939.8|191814.8|191939.8|191814.8|191939.8|191814.8|1
1726451890000|2024-09-16 01:58:10|191939.1|191814.1|191940.7|191815.7|191940.7|191815.7|191939.1|191814.1|3
1726451900000|2024-09-16 01:58:20|191940.2|191815.2|191936.2|191811.2|191944.9|191819.9|191931.8|191806.8|7
1726451910000|2024-09-16 01:58:30|191936.5|191811.5|191935.3|191810.3|191936.5|191811.5|191931.3|191806.3|4
1726451920000|2024-09-16 01:58:40|191936.6|191811.6|191938.5|191813.5|191938.5|191813.5|191929|191804|7
1726451930000|2024-09-16 01:58:50|191939.6|191814.6|191945.6|191820.6|191948.2|191823.2|191939.6|191814.6|5
1726451940000|2024-09-16 01:59:00|191947|191822|191941.6|191816.6|191949.3|191824.3|191941.1|191816.1|18
1726451950000|2024-09-16 01:59:10|191942.6|191817.6|191948.8|191823.8|191951.8|191826.8|191942.6|191817.6|14
1726451960000|2024-09-16 01:59:20|191948.4|191823.4|191948.3|191823.3|191952.6|191827.6|191948.3|191823.3|7
1726451970000|2024-09-16 01:59:30|191948.8|191823.8|191951|191826|191952.2|191827.2|191947.2|191822.2|10
1726451980000|2024-09-16 01:59:40|191953.6|191828.6|191948.7|191823.7|191954.8|191829.8|191948.7|191823.7|11
1726451990000|2024-09-16 01:59:50|191951.7|191826.7|191953.5|191828.5|191953.7|191828.7|191949|191824|12
1726452000000|2024-09-16 02:00:00|191951.3|191826.3|191952.3|191827.3|191952.3|191827.3|191951.3|191826.3|2
1726452010000|2024-09-16 02:00:10|191951.8|191826.8|191951.8|191826.8|191951.8|191826.8|191951.8|191826.8|1
1726452030000|2024-09-16 02:00:30|191960.4|191835.4|191944.4|191819.4|191960.4|191835.4|191944.4|191819.4|3
1726452040000|2024-09-16 02:00:40|191944.9|191819.9|191944.9|191819.9|191944.9|191819.9|191944.9|191819.9|1
1726452050000|2024-09-16 02:00:50|191947.7|191822.7|191947.7|191822.7|191947.7|191822.7|191947.7|191822.7|1
1726452060000|2024-09-16 02:01:00|191948.2|191823.2|191948.2|191823.2|191948.2|191823.2|191948.2|191823.2|1
1726452080000|2024-09-16 02:01:20|191944.2|191819.2|191944.2|191819.2|191944.2|191819.2|191944.2|191819.2|1
1726452110000|2024-09-16 02:01:50|191947.9|191822.9|191946.5|191821.5|191947.9|191822.9|191946.2|191821.2|3
1726452120000|2024-09-16 02:02:00|191946.4|191821.4|191946.4|191821.4|191946.4|191821.4|191946.4|191821.4|1
1726452140000|2024-09-16 02:02:20|191945.2|191820.2|191936.7|191811.7|191945.2|191820.2|191933.3|191808.3|10
1726452150000|2024-09-16 02:02:30|191942|191817|191934.7|191809.7|191942|191817|191934.7|191809.7|3
1726452160000|2024-09-16 02:02:40|191934.9|191809.9|191934.9|191809.9|191934.9|191809.9|191934.9|191809.9|1
1726452170000|2024-09-16 02:02:50|191935|191810|191938.4|191813.4|191941.8|191816.8|191931.6|191806.6|9
1726452180000|2024-09-16 02:03:00|191936.7|191811.7|191936.7|191811.7|191936.7|191811.7|191936.7|191811.7|1
1726452190000|2024-09-16 02:03:10|191936.5|191811.5|191937.1|191812.1|191937.1|191812.1|191930|191805|3
1726452200000|2024-09-16 02:03:20|191937.5|191812.5|191939.8|191814.8|191939.8|191814.8|191937.5|191812.5|2
1726452210000|2024-09-16 02:03:30|191933.2|191808.2|191895.8|191770.8|191933.2|191808.2|191895.1|191770.1|3
1726452230000|2024-09-16 02:03:50|191898.6|191773.6|191923.7|191798.7|191933.8|191808.8|191898.6|191773.6|5
1726452250000|2024-09-16 02:04:10|191924.4|191799.4|191924.4|191799.4|191924.4|191799.4|191924.4|191799.4|1
1726452270000|2024-09-16 02:04:30|191923.3|191798.3|191948.4|191823.4|191948.4|191823.4|191923.3|191798.3|7
1726452290000|2024-09-16 02:04:50|191948.9|191823.9|191948.9|191823.9|191948.9|191823.9|191948.9|191823.9|1
1726452310000|2024-09-16 02:05:10|191945.6|191820.6|191945.6|191820.6|191945.6|191820.6|191945.6|191820.6|1
1726452330000|2024-09-16 02:05:30|191947.9|191822.9|191947.9|191822.9|191947.9|191822.9|191947.9|191822.9|1
1726452360000|2024-09-16 02:06:00|191953.3|191828.3|191981.5|191856.5|191981.5|191856.5|191953.3|191828.3|5
1726452380000|2024-09-16 02:06:20|191980.3|191855.3|191976.4|191851.4|191980.3|191855.3|191966.8|191841.8|18
1726452390000|2024-09-16 02:06:30|191975.5|191850.5|191973.9|191848.9|191976.6|191851.6|191972.2|191847.2|6
1726452410000|2024-09-16 02:06:50|191973.1|191848.1|191970.4|191845.4|191973.1|191848.1|191970.4|191845.4|3
1726452420000|2024-09-16 02:07:00|191968.7|191843.7|191979|191854|191979.3|191854.3|191968.7|191843.7|8
1726452430000|2024-09-16 02:07:10|191971.9|191846.9|191975.1|191850.1|191975.1|191850.1|191971.9|191846.9|2
1726452450000|2024-09-16 02:07:30|191974.6|191849.6|191974.8|191849.8|191974.8|191849.8|191972.2|191847.2|4
1726452460000|2024-09-16 02:07:40|191974.9|191849.9|191974.9|191849.9|191974.9|191849.9|191974.9|191849.9|1
1726452470000|2024-09-16 02:07:50|191977.6|191852.6|191977.6|191852.6|191977.6|191852.6|191977.6|191852.6|1
1726452480000|2024-09-16 02:08:00|191974.9|191849.9|191974.7|191849.7|191974.9|191849.9|191970.8|191845.8|5
1726452490000|2024-09-16 02:08:10|191974|191849|191939.8|191814.8|191974|191849|191928.6|191803.6|15
1726452500000|2024-09-16 02:08:20|191942.2|191817.2|191939.8|191814.8|191942.2|191817.2|191936.1|191811.1|3
1726452510000|2024-09-16 02:08:30|191939.7|191814.7|191939.7|191814.7|191939.7|191814.7|191939.7|191814.7|1
1726452520000|2024-09-16 02:08:40|191942|191817|191942|191817|191942|191817|191942|191817|1
1726452530000|2024-09-16 02:08:50|191940.5|191815.5|191940.5|191815.5|191940.5|191815.5|191940.5|191815.5|1
1726452550000|2024-09-16 02:09:10|191938.5|191813.5|191938.5|191813.5|191938.5|191813.5|191938.5|191813.5|1
1726452560000|2024-09-16 02:09:20|191932.3|191807.3|191890.1|191765.1|191932.3|191807.3|191886.7|191761.7|5
1726452570000|2024-09-16 02:09:30|191891.7|191766.7|191916|191791|191928.4|191803.4|191891.7|191766.7|8
1726452580000|2024-09-16 02:09:40|191919.1|191794.1|191918.3|191793.3|191919.1|191794.1|191915.4|191790.4|4
1726452590000|2024-09-16 02:09:50|191915.8|191790.8|191890.3|191765.3|191915.8|191790.8|191875.9|191750.9|6
1726452600000|2024-09-16 02:10:00|191888.7|191763.7|191888.7|191763.7|191888.7|191763.7|191888.7|191763.7|1
1726452610000|2024-09-16 02:10:10|191887.4|191762.4|191884.2|191759.2|191887.4|191762.4|191884.2|191759.2|3
1726452630000|2024-09-16 02:10:30|191885.1|191760.1|191882.3|191757.3|191923.9|191798.9|191882.3|191757.3|22
1726452640000|2024-09-16 02:10:40|191881.8|191756.8|191934.9|191809.9|191939.6|191814.6|191881.8|191756.8|12
1726452650000|2024-09-16 02:10:50|191937.4|191812.4|191934.8|191809.8|191937.6|191812.6|191934.5|191809.5|7
1726452660000|2024-09-16 02:11:00|191935.4|191810.4|191932.4|191807.4|191935.7|191810.7|191932.4|191807.4|3
1726452680000|2024-09-16 02:11:20|191933.8|191808.8|191932.4|191807.4|191933.8|191808.8|191932.4|191807.4|2
1726452690000|2024-09-16 02:11:30|191934.6|191809.6|191934.6|191809.6|191934.6|191809.6|191929.2|191804.2|3
1726452700000|2024-09-16 02:11:40|191932.8|191807.8|191935.1|191810.1|191935.1|191810.1|191931.1|191806.1|4
1726452710000|2024-09-16 02:11:50|191933.3|191808.3|191933.3|191808.3|191935.1|191810.1|191933.3|191808.3|3
1726452720000|2024-09-16 02:12:00|191935.1|191810.1|191950.9|191825.9|191950.9|191825.9|191933.3|191808.3|5
1726452730000|2024-09-16 02:12:10|191952.5|191827.5|191946.5|191821.5|191952.5|191827.5|191932.7|191807.7|7
1726452740000|2024-09-16 02:12:20|191948.7|191823.7|191946.2|191821.2|191948.7|191823.7|191945.6|191820.6|3
1726452750000|2024-09-16 02:12:30|191951.7|191826.7|191932|191807|191951.7|191826.7|191931.5|191806.5|3
1726452790000|2024-09-16 02:13:10|191930.4|191805.4|191930.4|191805.4|191930.4|191805.4|191930.4|191805.4|1
1726452800000|2024-09-16 02:13:20|191932.1|191807.1|191933.7|191808.7|191933.7|191808.7|191932.1|191807.1|2
1726452820000|2024-09-16 02:13:40|191932.7|191807.7|191943.2|191818.2|191946.2|191821.2|191931.3|191806.3|8
1726452830000|2024-09-16 02:13:50|191946.5|191821.5|191952.3|191822.6|191953.6|191823.9|191946.5|191821.5|3
1726452860000|2024-09-16 02:14:20|191947.4|191822.4|191947.4|191822.4|191947.4|191822.4|191947.4|191822.4|1
1726452880000|2024-09-16 02:14:40|191950.2|191825.2|191950.2|191825.2|191950.2|191825.2|191950.2|191825.2|1
1726452900000|2024-09-16 02:15:00|191948.9|191823.9|191934.3|191809.3|191948.9|191823.9|191931.2|191806.2|5
1726452910000|2024-09-16 02:15:10|191934.2|191809.2|191934.2|191809.2|191934.2|191809.2|191934.2|191809.2|1
1726452930000|2024-09-16 02:15:30|191931.9|191806.9|191933.1|191808.1|191933.1|191808.1|191931.9|191806.9|2
1726452950000|2024-09-16 02:15:50|191934|191809|191934|191809|191934|191809|191934|191809|1
1726452980000|2024-09-16 02:16:20|191940|191815|191966.4|191841.4|191966.4|191841.4|191940|191815|7
1726452990000|2024-09-16 02:16:30|191965.2|191840.2|191949.5|191823.4|191965.2|191840.2|191949.5|191821.2|4
1726453000000|2024-09-16 02:16:40|191949|191822.9|191949|191822.9|191949|191822.9|191949|191822.9|1
1726453010000|2024-09-16 02:16:50|191951.6|191826.6|191957.6|191832.6|191957.6|191832.6|191951.6|191826.6|3
1726453040000|2024-09-16 02:17:20|191955.9|191830.9|191953.1|191828.1|191955.9|191830.9|191953.1|191828.1|2
1726453050000|2024-09-16 02:17:30|191950.5|191825.5|191950.6|191825.6|191951.1|191826.1|191946.6|191821.6|9
1726453060000|2024-09-16 02:17:40|191948.3|191823.3|191932.6|191807.6|191950.6|191825.6|191926.1|191801.1|15
1726453080000|2024-09-16 02:18:00|191933.2|191808.2|191945.9|191820.9|191945.9|191820.9|191933.2|191808.2|3
1726453110000|2024-09-16 02:18:30|191945.3|191820.3|191945.3|191820.3|191945.3|191820.3|191945.3|191820.3|1
1726453120000|2024-09-16 02:18:40|191940.8|191815.8|191941.7|191816.7|191943.9|191818.9|191940.8|191815.8|5
1726453130000|2024-09-16 02:18:50|191937.3|191812.3|191911.5|191786.5|191938.6|191813.6|191911.5|191786.5|7
1726453140000|2024-09-16 02:19:00|191911.9|191786.9|191912.8|191787.8|191912.8|191787.8|191911.9|191786.9|2
1726453170000|2024-09-16 02:19:30|191909.7|191784.7|191909.7|191784.7|191909.7|191784.7|191909.7|191784.7|1
1726453190000|2024-09-16 02:19:50|191912.5|191787.5|191913.6|191788.6|191913.6|191788.6|191910.5|191785.5|4
1726453220000|2024-09-16 02:20:20|191915.2|191790.2|191919.4|191794.4|191919.4|191794.4|191915.2|191790.2|2
1726453230000|2024-09-16 02:20:30|191920.2|191795.2|191918.1|191793.1|191920.2|191795.2|191918.1|191793.1|2
1726453250000|2024-09-16 02:20:50|191915|191790|191915|191790|191915|191790|191915|191790|1
1726453260000|2024-09-16 02:21:00|191913.2|191788.2|191913.2|191788.2|191913.2|191788.2|191913.2|191788.2|1
1726453270000|2024-09-16 02:21:10|191916.1|191791.1|191915.4|191790.4|191916.1|191791.1|191915.4|191790.4|2
1726453300000|2024-09-16 02:21:40|191910.9|191785.9|191910.9|191785.9|191910.9|191785.9|191910.9|191785.9|1
1726453310000|2024-09-16 02:21:50|191914.7|191789.7|191914.7|191789.7|191914.7|191789.7|191914.7|191789.7|1
1726453330000|2024-09-16 02:22:10|191916|191791|191919.4|191794.4|191922.9|191797.9|191916|191791|4
1726453350000|2024-09-16 02:22:30|191918.7|191793.7|191918.7|191793.7|191918.7|191793.7|191918.7|191793.7|1
1726453360000|2024-09-16 02:22:40|191917.3|191792.3|191916.5|191791.5|191917.3|191792.3|191916.5|191791.5|2
1726453370000|2024-09-16 02:22:50|191914|191789|191874|191749|191914|191789|191869.3|191744.3|6
1726453390000|2024-09-16 02:23:10|191876.1|191751.1|191879.5|191754.5|191879.5|191754.5|191876.1|191751.1|2
1726453410000|2024-09-16 02:23:30|191878.8|191753.8|191878.8|191753.8|191878.8|191753.8|191878.8|191753.8|1
1726453420000|2024-09-16 02:23:40|191872.5|191747.5|191872.5|191747.5|191872.5|191747.5|191872.5|191747.5|1
1726453430000|2024-09-16 02:23:50|191870.4|191745.4|191872.9|191747.9|191872.9|191747.9|191870.4|191745.4|2
1726453440000|2024-09-16 02:24:00|191870.7|191745.7|191879.1|191754.1|191879.1|191754.1|191870.7|191745.7|2
1726453460000|2024-09-16 02:24:20|191878.7|191753.7|191910.8|191785.8|191916.6|191791.6|191878.7|191753.7|9
1726453470000|2024-09-16 02:24:30|191910.3|191785.3|191908.7|191783.7|191910.3|191785.3|191906|191781|3
1726453480000|2024-09-16 02:24:40|191904.8|191779.8|191908.3|191783.3|191908.3|191783.3|191904.8|191779.8|2
1726453490000|2024-09-16 02:24:50|191907.8|191782.8|191907.8|191782.8|191907.8|191782.8|191907.8|191782.8|1
1726453500000|2024-09-16 02:25:00|191905.9|191780.9|191904.9|191779.9|191906.4|191781.4|191904.9|191779.9|3
1726453510000|2024-09-16 02:25:10|191905.5|191780.5|191904.7|191771.9|191905.5|191780.5|191904.7|191771.9|2
1726453520000|2024-09-16 02:25:20|191907|191774.2|191910.6|191785.6|191910.6|191785.6|191907|191774.2|2
1726453550000|2024-09-16 02:25:50|191906.7|191781.7|191909|191780.3|191909|191781.7|191906.7|191780.3|2
1726453570000|2024-09-16 02:26:10|191910.3|191785.3|191910.3|191785.3|191910.3|191785.3|191910.3|191785.3|1
1726453590000|2024-09-16 02:26:30|191911|191786|191919.4|191794.4|191919.4|191794.4|191911|191786|6
1726453600000|2024-09-16 02:26:40|191916.6|191791.6|191916.3|191791.3|191921.2|191796.2|191916.3|191791.3|5
1726453620000|2024-09-16 02:27:00|191920.1|191795.1|191916.3|191791.3|191920.1|191795.1|191916.3|191791.3|2
1726453640000|2024-09-16 02:27:20|191915.8|191790.8|191915.8|191790.8|191915.8|191790.8|191915.8|191790.8|1
1726453650000|2024-09-16 02:27:30|191913.3|191788.3|191913.3|191788.3|191913.3|191788.3|191913.3|191788.3|1
1726453670000|2024-09-16 02:27:50|191916.2|191791.2|191916.2|191791.2|191916.2|191791.2|191916.2|191791.2|1
1726453700000|2024-09-16 02:28:20|191913.3|191788.3|191913.3|191788.3|191913.3|191788.3|191913.3|191788.3|1
1726453730000|2024-09-16 02:28:50|191916|191791|191916|191791|191916|191791|191916|191791|1
1726453760000|2024-09-16 02:29:20|191913.3|191788.3|191913.3|191788.3|191913.3|191788.3|191913.3|191788.3|1
1726453780000|2024-09-16 02:29:40|191915.5|191790.5|191915.5|191790.5|191915.5|191790.5|191915.5|191790.5|1
1726453810000|2024-09-16 02:30:10|191915.2|191790.2|191893.6|191768.6|191915.2|191790.2|191893.6|191768.6|7
1726453820000|2024-09-16 02:30:20|191885.4|191760.4|191883.7|191758.7|191885.4|191760.4|191878.7|191753.7|3
1726453830000|2024-09-16 02:30:30|191885.4|191760.4|191897.5|191772.5|191897.5|191772.5|191885.4|191760.4|2
1726453840000|2024-09-16 02:30:40|191899.8|191774.8|191898.9|191773.9|191900.5|191775.5|191898.9|191773.9|3
1726453870000|2024-09-16 02:31:10|191899|191774|191895.2|191770.2|191899|191774|191895.2|191770.2|2
1726453900000|2024-09-16 02:31:40|191899.3|191774.3|191902.5|191777.5|191902.5|191777.5|191899.3|191774.3|4
1726453910000|2024-09-16 02:31:50|191903.1|191778.1|191906.8|191781.8|191907.3|191782.3|191903.1|191778.1|4
1726453920000|2024-09-16 02:32:00|191907.5|191782.5|191907.8|191782.8|191910.6|191785.6|191907.5|191782.5|4
1726453930000|2024-09-16 02:32:10|191908.8|191783.8|191910.6|191785.6|191910.6|191785.6|191908.8|191783.8|2
1726453960000|2024-09-16 02:32:40|191909.5|191784.5|191909.5|191784.5|191909.5|191784.5|191909.5|191784.5|1
1726453970000|2024-09-16 02:32:50|191909.4|191784.4|191909.4|191784.4|191909.4|191784.4|191909.4|191784.4|1
1726453980000|2024-09-16 02:33:00|191911.9|191786.9|191919|191794|191920.6|191795.6|191911.9|191786.9|9
1726453990000|2024-09-16 02:33:10|191920.4|191795.4|191922.2|191797.2|191922.2|191797.2|191920.4|191795.4|2
1726454020000|2024-09-16 02:33:40|191925.7|191800.7|191929.5|191804.5|191936|191811|191925.7|191800.7|7
1726454030000|2024-09-16 02:33:50|191926.7|191801.7|191914.1|191789.1|191926.7|191801.7|191902.7|191777.7|10
1726454040000|2024-09-16 02:34:00|191915.7|191790.7|191933.7|191808.7|191936.7|191811.7|191911.5|191786.5|11
1726454060000|2024-09-16 02:34:20|191932.3|191807.3|191933.1|191808.1|191933.1|191808.1|191932.3|191807.3|2
1726454070000|2024-09-16 02:34:30|191932|191807|191932|191807|191932|191807|191932|191807|1
1726454080000|2024-09-16 02:34:40|191922.8|191797.8|191922.8|191797.8|191922.8|191797.8|191922.8|191797.8|1
1726454090000|2024-09-16 02:34:50|191931.4|191806.4|191931.4|191806.4|191931.4|191806.4|191931.4|191806.4|1
1726454100000|2024-09-16 02:35:00|191933.4|191808.4|191933.4|191808.4|191933.4|191808.4|191933.4|191808.4|1
1726454110000|2024-09-16 02:35:10|191933.2|191808.2|191933.2|191808.2|191933.2|191808.2|191933.2|191808.2|1
1726454130000|2024-09-16 02:35:30|191931.7|191806.7|191928.1|191803.1|191931.7|191806.7|191928.1|191803.1|2
1726454150000|2024-09-16 02:35:50|191934.3|191809.3|191932.7|191807.7|191934.3|191809.3|191932.7|191807.7|2
1726454180000|2024-09-16 02:36:20|191923.3|191798.3|191923.3|191798.3|191923.3|191798.3|191923.3|191798.3|1
1726454190000|2024-09-16 02:36:30|191926.4|191801.4|191926.4|191801.4|191926.4|191801.4|191926.4|191801.4|1
1726454200000|2024-09-16 02:36:40|191931.2|191806.2|191931.2|191806.2|191931.2|191806.2|191931.2|191806.2|1
1726454230000|2024-09-16 02:37:10|191930.7|191805.7|191923.3|191798.3|191930.7|191805.7|191923.3|191798.3|2
1726454260000|2024-09-16 02:37:40|191931|191806|191931|191806|191931|191806|191931|191806|1
1726454280000|2024-09-16 02:38:00|191930.3|191805.3|191926.1|191801.1|191930.3|191805.3|191926.1|191801.1|2
1726454300000|2024-09-16 02:38:20|191924|191799|191909.1|191784.1|191924|191799|191905.5|191780.5|9
1726454310000|2024-09-16 02:38:30|191910.7|191785.7|191917|191792|191919.3|191794.3|191909.9|191784.9|5
1726454340000|2024-09-16 02:39:00|191913.3|191788.3|191913.3|191788.3|191913.3|191788.3|191913.3|191788.3|1
1726454370000|2024-09-16 02:39:30|191916.9|191791.9|191916.9|191791.9|191916.9|191791.9|191916.9|191791.9|1
1726454380000|2024-09-16 02:39:40|191918.5|191793.5|191918.5|191793.5|191918.5|191793.5|191918.5|191793.5|1
1726454400000|2024-09-16 02:40:00|191916.4|191791.4|191911.1|191786.1|191919.8|191794.8|191906.2|191781.2|4
1726454410000|2024-09-16 02:40:10|191912.6|191787.6|191913.6|191788.6|191913.6|191788.6|191912.6|191787.6|2
1726454420000|2024-09-16 02:40:20|191914.4|191789.4|191911.5|191786.5|191917.3|191792.3|191911.5|191786.5|4
1726454430000|2024-09-16 02:40:30|191915|191790|191914.2|191789.2|191915|191790|191914.2|191789.2|2
1726454440000|2024-09-16 02:40:40|191915|191790|191920.8|191795.8|191920.8|191795.8|191915|191790|5
1726454470000|2024-09-16 02:41:10|191916.2|191791.2|191916.2|191791.2|191916.2|191791.2|191916.2|191791.2|1
1726454490000|2024-09-16 02:41:30|191918.7|191793.7|191918.7|191793.7|191918.7|191793.7|191918.7|191793.7|1
1726454550000|2024-09-16 02:42:30|191916.2|191791.2|191912.8|191787.8|191916.2|191791.2|191911.1|191786.1|6
1726454560000|2024-09-16 02:42:40|191913.7|191788.7|191914.7|191789.7|191914.7|191789.7|191913.7|191788.7|2
1726454580000|2024-09-16 02:43:00|191914.4|191789.4|191914.4|191789.4|191914.4|191789.4|191914.4|191789.4|1
1726454590000|2024-09-16 02:43:10|191913.4|191788.4|191913.4|191788.4|191913.4|191788.4|191913.4|191788.4|1
1726454610000|2024-09-16 02:43:30|191915.9|191790.9|191915.9|191790.9|191915.9|191790.9|191915.9|191790.9|1
1726454640000|2024-09-16 02:44:00|191913.4|191788.4|191913.4|191788.4|191913.4|191788.4|191913.4|191788.4|1
1726454670000|2024-09-16 02:44:30|191916|191791|191916|191791|191916|191791|191916|191791|1
1726454700000|2024-09-16 02:45:00|191913.4|191788.4|191913.4|191788.4|191913.4|191788.4|191913.4|191788.4|1
1726454720000|2024-09-16 02:45:20|191912.4|191787.4|191905.8|191780.8|191912.4|191787.4|191905.8|191780.8|7
1726454730000|2024-09-16 02:45:30|191907.2|191782.2|191907.2|191782.2|191907.2|191782.2|191907.2|191782.2|1
1726454740000|2024-09-16 02:45:40|191905.4|191780.4|191905.4|191780.4|191905.4|191780.4|191905.4|191780.4|1
1726454750000|2024-09-16 02:45:50|191907.8|191782.8|191907.8|191782.8|191907.8|191782.8|191907.8|191782.8|1
1726454760000|2024-09-16 02:46:00|191906|191781|191917.2|191792.2|191921.8|191796.8|191903.4|191778.4|10
1726454770000|2024-09-16 02:46:10|191918|191793|191918|191793|191918|191793|191917.3|191792.3|3
1726454780000|2024-09-16 02:46:20|191917.2|191792.2|191917.2|191792.2|191917.2|191792.2|191917.2|191792.2|1
1726454790000|2024-09-16 02:46:30|191916.7|191791.7|191911.2|191786.2|191916.7|191791.7|191911.2|191786.2|2
1726454820000|2024-09-16 02:47:00|191915.3|191790.3|191915.3|191790.3|191915.3|191790.3|191915.3|191790.3|1
1726454830000|2024-09-16 02:47:10|191914.3|191789.3|191912.7|191787.7|191914.3|191789.3|191910.9|191785.9|4
1726454850000|2024-09-16 02:47:30|191915.6|191790.6|191919.7|191794.7|191921.4|191796.4|191915.6|191790.6|8
1726454860000|2024-09-16 02:47:40|191917.9|191792.9|191917.4|191792.4|191917.9|191792.9|191917.4|191792.4|2
1726454880000|2024-09-16 02:48:00|191915.1|191790.1|191907.8|191782.8|191915.1|191790.1|191905.4|191780.4|6
1726454890000|2024-09-16 02:48:10|191908.3|191783.3|191906.8|191781.8|191909|191784|191905.7|191780.7|6
1726454900000|2024-09-16 02:48:20|191908.6|191783.6|191908.4|191783.4|191910.1|191785.1|191908.4|191783.4|3
1726454910000|2024-09-16 02:48:30|191909.5|191784.5|191909.5|191784.5|191909.5|191784.5|191909.5|191784.5|1
1726454940000|2024-09-16 02:49:00|191913|191788|191913|191788|191913|191788|191913|191788|1
1726454950000|2024-09-16 02:49:10|191913.1|191788.1|191890.3|191765.3|191913.1|191788.1|191886.6|191761.6|4
1726454960000|2024-09-16 02:49:20|191885.5|191760.5|191842.5|191717.5|191885.5|191760.5|191831.5|191706.5|13
1726454970000|2024-09-16 02:49:30|191845.5|191720.5|191847.2|191722.2|191856.7|191731.7|191842.9|191717.9|13
1726454980000|2024-09-16 02:49:40|191845.3|191720.3|191846.5|191721.5|191848.3|191723.3|191845.3|191720.3|7
1726455000000|2024-09-16 02:50:00|191843.9|191718.9|191840.8|191715.8|191846.2|191721.2|191836.2|191711.2|9
1726455020000|2024-09-16 02:50:20|191843.1|191718.1|191839.9|191714.9|191844.3|191719.3|191839.9|191714.9|4
1726455030000|2024-09-16 02:50:30|191842|191717|191844.4|191719.4|191844.4|191719.4|191842|191717|3
1726455040000|2024-09-16 02:50:40|191841.5|191716.5|191840.5|191715.5|191844.1|191719.1|191840.5|191715.5|4
1726455050000|2024-09-16 02:50:50|191839.7|191714.7|191837.2|191712.2|191839.7|191714.7|191836.7|191711.7|3
1726455060000|2024-09-16 02:51:00|191836.3|191711.3|191781.7|191656.7|191836.3|191711.3|191778.5|191653.5|10
1726455070000|2024-09-16 02:51:10|191781.4|191656.4|191778.2|191653.2|191781.4|191656.4|191774.4|191649.4|6
1726455090000|2024-09-16 02:51:30|191773.4|191648.4|191777|191652|191778|191653|191773.4|191648.4|5
1726455100000|2024-09-16 02:51:40|191778.2|191653.2|191778.2|191653.2|191778.2|191653.2|191778.2|191653.2|1
1726455110000|2024-09-16 02:51:50|191773.1|191648.1|191776.8|191651.8|191777.7|191652.7|191773.1|191648.1|5
1726455120000|2024-09-16 02:52:00|191772.3|191647.3|191776.9|191651.9|191776.9|191651.9|191771.4|191646.4|7
1726455130000|2024-09-16 02:52:10|191771.9|191646.9|191776.2|191651.2|191777.2|191652.2|191771.8|191646.8|5
1726455140000|2024-09-16 02:52:20|191771.7|191646.7|191776.6|191651.6|191777.1|191652.1|191771.7|191646.7|6
1726455150000|2024-09-16 02:52:30|191772.3|191647.3|191776.9|191651.9|191776.9|191651.9|191772.3|191647.3|2
1726455160000|2024-09-16 02:52:40|191772.2|191647.2|191776.6|191651.6|191776.6|191651.6|191771.2|191646.2|3
1726455170000|2024-09-16 02:52:50|191772.6|191647.6|191775.7|191650.7|191775.9|191650.9|191771.5|191646.5|4
1726455180000|2024-09-16 02:53:00|191770.9|191645.9|191775.9|191650.9|191775.9|191650.9|191770.2|191645.2|9
1726455190000|2024-09-16 02:53:10|191770.2|191645.2|191775.6|191650.6|191775.9|191650.9|191770.2|191645.2|5
1726455200000|2024-09-16 02:53:20|191773.7|191648.7|191749.9|191624.9|191773.7|191648.7|191749.2|191624.2|6
1726455210000|2024-09-16 02:53:30|191750.8|191625.8|191792.3|191667.3|191792.3|191667.3|191750.8|191625.8|8
1726455220000|2024-09-16 02:53:40|191790.5|191665.5|191787.3|191662.3|191790.6|191665.6|191787.3|191662.3|4
1726455230000|2024-09-16 02:53:50|191789.8|191664.8|191799.6|191674.6|191801.3|191676.3|191789.8|191664.8|4
1726455240000|2024-09-16 02:54:00|191797.8|191672.8|191776.4|191651.4|191797.8|191672.8|191773.6|191648.6|6
1726455250000|2024-09-16 02:54:10|191773.2|191648.2|191776.7|191651.7|191776.7|191651.7|191773.2|191648.2|2
1726455260000|2024-09-16 02:54:20|191773.3|191648.3|191775.5|191650.5|191776.4|191651.4|191771.7|191646.7|9
1726455270000|2024-09-16 02:54:30|191772.1|191647.1|191772.3|191647.3|191776.1|191651.1|191771.3|191646.3|9
1726455280000|2024-09-16 02:54:40|191774.6|191649.6|191772.3|191647.3|191774.6|191649.6|191772.3|191647.3|2
1726455290000|2024-09-16 02:54:50|191774.5|191649.5|191748|191623|191774.5|191649.5|191748|191623|8
1726455300000|2024-09-16 02:55:00|191748.7|191623.7|191743.3|191618.3|191748.7|191623.7|191743.3|191618.3|3
1726455310000|2024-09-16 02:55:10|191741.2|191616.2|191741.2|191616.2|191741.2|191616.2|191741.2|191616.2|1
1726455320000|2024-09-16 02:55:20|191744.4|191619.4|191806.5|191681.5|191806.5|191681.5|191744.4|191619.4|16
1726455330000|2024-09-16 02:55:30|191804|191679|191804|191679|191806.2|191681.2|191800.4|191675.4|12
1726455340000|2024-09-16 02:55:40|191802.1|191677.1|191788.3|191663.3|191805.5|191680.5|191788.3|191663.3|9
1726455350000|2024-09-16 02:55:50|191788.5|191663.5|191788.5|191663.5|191788.5|191663.5|191788.5|191663.5|1
1726455360000|2024-09-16 02:56:00|191786.1|191661.1|191778.9|191653.9|191786.1|191661.1|191778.9|191653.9|3
1726455370000|2024-09-16 02:56:10|191780.8|191655.8|191784|191659|191784.5|191659.5|191780.8|191655.8|3
1726455390000|2024-09-16 02:56:30|191786|191661|191786|191661|191786|191661|191786|191661|1
1726455400000|2024-09-16 02:56:40|191789.9|191664.9|191792.6|191667.6|191792.6|191667.6|191789.9|191664.9|2
1726455410000|2024-09-16 02:56:50|191791.2|191666.2|191790.3|191665.3|191791.2|191666.2|191790|191665|3
1726455440000|2024-09-16 02:57:20|191794|191669|191794|191669|191794|191669|191794|191669|1
1726455460000|2024-09-16 02:57:40|191793.9|191668.9|191790.5|191665.5|191795.2|191670.2|191790.5|191665.5|3
1726455470000|2024-09-16 02:57:50|191788.5|191663.5|191789.4|191664.4|191791.4|191666.4|191788.5|191663.5|3
1726455480000|2024-09-16 02:58:00|191788.9|191663.9|191788.9|191663.9|191788.9|191663.9|191788.9|191663.9|1
1726455500000|2024-09-16 02:58:20|191791|191666|191792.1|191667.1|191795.4|191670.4|191791|191666|3
1726455510000|2024-09-16 02:58:30|191798.4|191673.4|191785.5|191660.5|191798.4|191673.4|191785.5|191660.5|2
1726455520000|2024-09-16 02:58:40|191792.6|191667.6|191792.6|191667.6|191792.6|191667.6|191792.6|191667.6|1
1726455530000|2024-09-16 02:58:50|191790.6|191665.6|191783.5|191658.5|191790.6|191665.6|191779.1|191654.1|5
1726455540000|2024-09-16 02:59:00|191782.1|191657.1|191783.3|191658.3|191783.4|191658.4|191782.1|191657.1|4
1726455550000|2024-09-16 02:59:10|191783.8|191658.8|191788.2|191663.2|191788.2|191663.2|191783.8|191658.8|3
1726455570000|2024-09-16 02:59:30|191790.1|191665.1|191790.1|191665.1|191790.1|191665.1|191790.1|191665.1|1
1726455580000|2024-09-16 02:59:40|191789.1|191664.1|191791.6|191666.6|191791.6|191666.6|191789|191664|3
1726455600000|2024-09-16 03:00:00|191791.4|191666.4|191791.4|191666.4|191791.4|191666.4|191791.4|191666.4|1
1726455610000|2024-09-16 03:00:10|191789.5|191664.5|191794.6|191669.6|191796.6|191671.6|191789.1|191664.1|4
1726455620000|2024-09-16 03:00:20|191793.6|191668.6|191793.6|191668.6|191793.6|191668.6|191793.6|191668.6|1
1726455630000|2024-09-16 03:00:30|191795.6|191670.6|191795.6|191670.6|191795.6|191670.6|191795.6|191670.6|1
1726455640000|2024-09-16 03:00:40|191800.5|191675.5|191800.5|191675.5|191800.5|191675.5|191800.5|191675.5|1
1726455670000|2024-09-16 03:01:10|191793.9|191668.9|191793.9|191668.9|191793.9|191668.9|191793.9|191668.9|1
1726455700000|2024-09-16 03:01:40|191800.5|191675.5|191798.2|191673.2|191800.5|191675.5|191795.2|191670.2|4
1726455710000|2024-09-16 03:01:50|191795.1|191670.1|191794.5|191669.5|191795.1|191670.1|191794.5|191669.5|2
1726455720000|2024-09-16 03:02:00|191798.5|191673.5|191794.4|191669.4|191798.5|191673.5|191794.4|191669.4|2
1726455730000|2024-09-16 03:02:10|191798.8|191673.8|191793.8|191668.8|191798.8|191673.8|191793.8|191668.8|3
1726455750000|2024-09-16 03:02:30|191791.7|191666.7|191791.7|191666.7|191791.7|191666.7|191791.7|191666.7|1
1726455760000|2024-09-16 03:02:40|191790.1|191665.1|191790.6|191665.6|191790.6|191665.6|191790.1|191665.1|2
1726455780000|2024-09-16 03:03:00|191789.3|191664.3|191789.3|191664.3|191789.3|191664.3|191789.3|191664.3|1
1726455810000|2024-09-16 03:03:30|191792.1|191667.1|191796.4|191671.4|191796.4|191671.4|191792.1|191667.1|2
1726455830000|2024-09-16 03:03:50|191795.2|191670.2|191797.1|191672.1|191812.4|191687.4|191795.2|191670.2|10
1726455840000|2024-09-16 03:04:00|191799.2|191674.2|191799.2|191674.2|191799.2|191674.2|191799.2|191674.2|1
1726455860000|2024-09-16 03:04:20|191796.5|191671.5|191796.3|191671.3|191802.5|191677.5|191795.6|191670.6|9
1726455870000|2024-09-16 03:04:30|191793.8|191668.8|191793.8|191668.8|191793.8|191668.8|191793.8|191668.8|1
1726455880000|2024-09-16 03:04:40|191795.9|191670.9|191797.3|191672.3|191797.3|191672.3|191795.9|191670.9|2
1726455890000|2024-09-16 03:04:50|191795.1|191670.1|191795.1|191670.1|191795.1|191670.1|191795.1|191670.1|1
1726455900000|2024-09-16 03:05:00|191796.8|191671.8|191796.8|191671.8|191796.8|191671.8|191796.8|191671.8|1
1726455920000|2024-09-16 03:05:20|191798.7|191673.7|191798.7|191673.7|191798.7|191673.7|191798.7|191673.7|1
1726455930000|2024-09-16 03:05:30|191796.5|191671.5|191796.5|191671.5|191796.5|191671.5|191796.5|191671.5|1
1726455960000|2024-09-16 03:06:00|191798.7|191673.7|191798.7|191673.7|191798.7|191673.7|191798.7|191673.7|1
1726455970000|2024-09-16 03:06:10|191802.1|191677.1|191798.4|191673.4|191803.7|191678.7|191798.4|191673.4|5
1726455990000|2024-09-16 03:06:30|191799.8|191674.8|191799.8|191674.8|191799.8|191674.8|191799.8|191674.8|1
1726456000000|2024-09-16 03:06:40|191796.5|191671.5|191833.8|191708.8|191843|191718|191796.5|191671.5|13
1726456010000|2024-09-16 03:06:50|191833.4|191708.4|191839.7|191714.7|191841.8|191716.8|191833.4|191708.4|11
1726456020000|2024-09-16 03:07:00|191839.2|191714.2|191835.9|191710.9|191839.9|191714.9|191833.5|191708.5|17
1726456030000|2024-09-16 03:07:10|191835.3|191710.3|191835.3|191710.3|191836.5|191711.5|191832.1|191707.1|18
1726456040000|2024-09-16 03:07:20|191831.9|191706.9|191835.2|191710.2|191837.6|191712.6|191831.1|191706.1|5
1726456050000|2024-09-16 03:07:30|191833.5|191708.5|191834.7|191709.7|191834.7|191709.7|191833.5|191708.5|2
1726456060000|2024-09-16 03:07:40|191836.6|191711.6|191828.1|191703.1|191836.6|191711.6|191818.9|191693.9|10
1726456070000|2024-09-16 03:07:50|191829.3|191704.3|191828.5|191703.5|191829.3|191704.3|191828.5|191703.5|2
1726456080000|2024-09-16 03:08:00|191829|191704|191829|191704|191829|191704|191829|191704|1
1726456110000|2024-09-16 03:08:30|191829.8|191704.8|191829.8|191704.8|191829.8|191704.8|191829.8|191704.8|1
1726456120000|2024-09-16 03:08:40|191829.3|191704.3|191828.7|191703.7|191829.3|191704.3|191828|191703|3
1726456150000|2024-09-16 03:09:10|191827.8|191702.8|191827.8|191702.8|191827.8|191702.8|191827.8|191702.8|1
1726456170000|2024-09-16 03:09:30|191830.3|191705.3|191829.3|191704.3|191830.3|191705.3|191829.3|191704.3|2
1726456200000|2024-09-16 03:10:00|191830.1|191705.1|191829.2|191704.2|191830.1|191705.1|191827.2|191702.2|3
1726456230000|2024-09-16 03:10:30|191830.2|191705.2|191829.3|191704.3|191830.2|191705.2|191829.3|191704.3|2
1726456260000|2024-09-16 03:11:00|191826.6|191701.6|191828.7|191703.7|191828.7|191703.7|191826.6|191701.6|2
1726456270000|2024-09-16 03:11:10|191831.8|191706.8|191831.8|191706.8|191831.8|191706.8|191831.8|191706.8|1
1726456280000|2024-09-16 03:11:20|191831.5|191706.5|191830.8|191705.8|191831.5|191706.5|191830.8|191705.8|2
1726456290000|2024-09-16 03:11:30|191827.7|191702.7|191824.8|191699.8|191827.7|191702.7|191824.8|191699.8|2
1726456300000|2024-09-16 03:11:40|191826.9|191701.9|191829.1|191704.1|191829.1|191704.1|191826.9|191701.9|2
1726456320000|2024-09-16 03:12:00|191824.7|191699.7|191824.1|191699.1|191828.6|191703.6|191810.9|191685.9|20
1726456330000|2024-09-16 03:12:10|191824.5|191699.5|191828|191703|191828|191703|191824.5|191699.5|3
1726456340000|2024-09-16 03:12:20|191828.4|191703.4|191826.8|191701.8|191828.4|191703.4|191826.8|191701.8|3
1726456360000|2024-09-16 03:12:40|191824.7|191699.7|191826|191701|191826|191701|191824.7|191699.7|2
1726456370000|2024-09-16 03:12:50|191825.2|191700.2|191816.6|191691.6|191825.2|191700.2|191812.4|191687.4|6
1726456390000|2024-09-16 03:13:10|191811.1|191686.1|191785.4|191660.4|191811.1|191686.1|191785.4|191660.4|5
1726456400000|2024-09-16 03:13:20|191789.7|191664.7|191786.9|191661.9|191789.7|191664.7|191786.9|191661.9|6
1726456410000|2024-09-16 03:13:30|191788.4|191663.4|191788.4|191663.4|191788.4|191663.4|191788.4|191663.4|1
1726456420000|2024-09-16 03:13:40|191789.3|191664.3|191789.3|191664.3|191789.3|191664.3|191789.3|191664.3|1
1726456430000|2024-09-16 03:13:50|191789.5|191664.5|191789.5|191664.5|191789.5|191664.5|191789.5|191664.5|1
1726456450000|2024-09-16 03:14:10|191793.5|191668.5|191791.7|191666.7|191793.5|191668.5|191789.8|191664.8|3
1726456460000|2024-09-16 03:14:20|191793|191668|191791.8|191666.8|191793|191668|191791.8|191666.8|2
1726456480000|2024-09-16 03:14:40|191790.2|191665.2|191794.9|191669.9|191794.9|191669.9|191790.2|191665.2|2
1726456500000|2024-09-16 03:15:00|191792.9|191667.9|191792.9|191667.9|191792.9|191667.9|191792.9|191667.9|1
1726456510000|2024-09-16 03:15:10|191793.7|191668.7|191791.8|191666.8|191793.7|191668.7|191784.2|191659.2|7
1726456540000|2024-09-16 03:15:40|191789.4|191664.4|191789.4|191664.4|191789.4|191664.4|191789.4|191664.4|1
1726456550000|2024-09-16 03:15:50|191786.8|191661.8|191773.9|191648.9|191786.8|191661.8|191772.7|191647.7|4
1726456560000|2024-09-16 03:16:00|191775.6|191650.6|191786.5|191661.5|191786.5|191661.5|191775.6|191650.6|16
1726456570000|2024-09-16 03:16:10|191822.1|191697.1|191817.9|191692.9|191822.1|191697.1|191811.6|191686.6|14
1726456580000|2024-09-16 03:16:20|191818.8|191693.8|191818|191693|191818.8|191693.8|191818|191693|2
1726456590000|2024-09-16 03:16:30|191813.4|191688.4|191810.7|191685.7|191813.4|191688.4|191807.4|191682.4|3
1726456620000|2024-09-16 03:17:00|191805.5|191680.5|191807.9|191682.9|191815.6|191690.6|191805.5|191680.5|7
1726456650000|2024-09-16 03:17:30|191803.2|191678.2|191803.2|191678.2|191803.2|191678.2|191803.2|191678.2|1
1726456670000|2024-09-16 03:17:50|191808.1|191683.1|191808.1|191683.1|191808.1|191683.1|191808.1|191683.1|1
1726456680000|2024-09-16 03:18:00|191808|191683|191808|191683|191808|191683|191808|191683|1
1726456710000|2024-09-16 03:18:30|191802.9|191677.9|191802.9|191677.9|191802.9|191677.9|191802.9|191677.9|1
1726456730000|2024-09-16 03:18:50|191807.6|191682.6|191807.6|191682.6|191807.6|191682.6|191807.6|191682.6|1
1726456740000|2024-09-16 03:19:00|191810|191685|191807.6|191682.6|191810|191685|191807.6|191682.6|2
1726456760000|2024-09-16 03:19:20|191807.5|191682.5|191807.5|191682.5|191807.5|191682.5|191807.5|191682.5|1
1726456790000|2024-09-16 03:19:50|191807|191682|191809.8|191684.8|191820.2|191695.2|191801.5|191676.5|6
1726456800000|2024-09-16 03:20:00|191809.3|191684.3|191809.3|191684.3|191809.3|191684.3|191809.3|191684.3|1
1726456820000|2024-09-16 03:20:20|191801.9|191676.9|191801.9|191676.9|191801.9|191676.9|191801.9|191676.9|1
1726456840000|2024-09-16 03:20:40|191807.4|191682.4|191807.4|191682.4|191807.4|191682.4|191807.4|191682.4|1
1726456900000|2024-09-16 03:21:40|191801.9|191676.9|191812.5|191687.5|191814.8|191689.8|191801.9|191676.9|3
1726456910000|2024-09-16 03:21:50|191813.1|191688.1|191819.3|191694.3|191820.1|191695.1|191813.1|191688.1|5
1726456920000|2024-09-16 03:22:00|191815.5|191690.5|191812.5|191687.5|191815.5|191690.5|191808.7|191683.7|4
1726456930000|2024-09-16 03:22:10|191808.9|191683.9|191803.5|191678.5|191808.9|191683.9|191801.6|191676.6|3
1726456960000|2024-09-16 03:22:40|191794.6|191669.6|191811.6|191686.6|191811.6|191686.6|191794.6|191669.6|2
1726457000000|2024-09-16 03:23:20|191804.8|191679.8|191804.8|191679.8|191804.8|191679.8|191804.8|191679.8|1
1726457010000|2024-09-16 03:23:30|191799.8|191674.8|191811.2|191686.2|191811.2|191686.2|191799.8|191674.8|3
1726457020000|2024-09-16 03:23:40|191811.4|191686.4|191811.4|191686.4|191811.4|191686.4|191811.4|191686.4|1
1726457040000|2024-09-16 03:24:00|191811.6|191686.6|191811.6|191686.6|191811.6|191686.6|191811.6|191686.6|1
1726457060000|2024-09-16 03:24:20|191814.6|191689.6|191874.8|191749.8|191877.1|191752.1|191814.6|191689.6|9
1726457070000|2024-09-16 03:24:30|191875.8|191750.8|191877.4|191752.4|191881.1|191756.1|191873.6|191748.6|14
1726457080000|2024-09-16 03:24:40|191879|191754|191877.3|191752.3|191882.3|191757.3|191871.5|191746.5|25
1726457090000|2024-09-16 03:24:50|191876.5|191751.5|191876.6|191751.6|191876.6|191751.6|191876.5|191751.5|2
1726457110000|2024-09-16 03:25:10|191873.4|191748.4|191873.4|191748.4|191873.4|191748.4|191873.4|191748.4|1
1726457120000|2024-09-16 03:25:20|191873.1|191748.1|191873.1|191748.1|191873.1|191748.1|191873.1|191748.1|1
1726457140000|2024-09-16 03:25:40|191873.9|191748.9|191876.8|191751.8|191876.8|191751.8|191873.9|191748.9|2
1726457170000|2024-09-16 03:26:10|191873.9|191748.9|191873.9|191748.9|191873.9|191748.9|191873.9|191748.9|1
1726457180000|2024-09-16 03:26:20|191875.5|191750.4|191875.5|191750.4|191875.5|191750.4|191875.5|191750.4|1
1726457190000|2024-09-16 03:26:30|191877.3|191752.3|191898.8|191773.8|191902.5|191777.5|191877.3|191752.3|5
1726457200000|2024-09-16 03:26:40|191896.4|191771.4|191896.4|191771.4|191896.4|191771.4|191896.4|191771.4|1
1726457210000|2024-09-16 03:26:50|191894.5|191769.5|191876.5|191751.5|191894.5|191769.5|191872.8|191747.8|7
1726457220000|2024-09-16 03:27:00|191872.4|191747.4|191865.9|191740.9|191872.4|191747.4|191863.6|191738.6|4
1726457230000|2024-09-16 03:27:10|191869.4|191744.4|191877.1|191752.1|191883.5|191758.5|191869.4|191744.4|17
1726457240000|2024-09-16 03:27:20|191878.7|191753.7|191873.7|191748.7|191878.7|191753.7|191873.7|191748.7|4
1726457250000|2024-09-16 03:27:30|191869.7|191744.7|191870.3|191745.3|191870.3|191745.3|191868.1|191743.1|3
1726457260000|2024-09-16 03:27:40|191872.5|191747.5|191869.3|191744.3|191872.5|191747.5|191869.3|191744.3|4
1726457270000|2024-09-16 03:27:50|191867.3|191742.3|191848.3|191723.3|191867.3|191742.3|191848.3|191723.3|2
1726457280000|2024-09-16 03:28:00|191850.4|191725.4|191850.1|191725.1|191850.5|191725.5|191847.6|191722.6|7
1726457290000|2024-09-16 03:28:10|191847.6|191722.6|191847.6|191722.6|191847.6|191722.6|191847.6|191722.6|1
1726457300000|2024-09-16 03:28:20|191848.6|191723.6|191850.9|191725.9|191850.9|191725.9|191847.9|191722.9|5
1726457310000|2024-09-16 03:28:30|191852.5|191727.5|191862|191737|191864.4|191739.4|191852.5|191727.5|7
1726457320000|2024-09-16 03:28:40|191861.1|191736.1|191855.8|191730.8|191861.1|191736.1|191855.8|191730.8|2
1726457340000|2024-09-16 03:29:00|191857.2|191732.2|191863.8|191738.8|191863.8|191738.8|191857.2|191732.2|2
1726457360000|2024-09-16 03:29:20|191864.9|191739.9|191905.4|191780.4|191918.3|191791.1|191864.9|191739.9|15
1726457370000|2024-09-16 03:29:30|191918.3|191781.5|191853.3|191728.3|191918.6|191782.2|191853.3|191728.3|15
1726457380000|2024-09-16 03:29:40|191858.1|191733.1|191861.4|191736.4|191863.2|191738.2|191858.1|191733.1|3
1726457390000|2024-09-16 03:29:50|191860.2|191735.2|191868.4|191743.4|191868.4|191743.4|191859.1|191734.1|4
1726457400000|2024-09-16 03:30:00|191866.4|191741.4|191866.4|191741.4|191866.4|191741.4|191866.4|191741.4|1
1726457410000|2024-09-16 03:30:10|191866.5|191741.5|191861.4|191736.4|191866.5|191741.5|191861.4|191736.4|4
1726457420000|2024-09-16 03:30:20|191857.7|191732.7|191857.7|191732.7|191857.7|191732.7|191856.8|191731.8|3
1726457430000|2024-09-16 03:30:30|191859.8|191734.8|191867.1|191742.1|191869.6|191744.6|191859.8|191734.8|5
1726457440000|2024-09-16 03:30:40|191867.9|191742.9|191867.5|191742.5|191867.9|191742.9|191866.9|191741.9|3
1726457450000|2024-09-16 03:30:50|191863.5|191738.5|191867.4|191742.4|191867.4|191742.4|191863.5|191738.5|2
1726457460000|2024-09-16 03:31:00|191867.9||191867.9||191867.9||191867.9||1
1726457470000|2024-09-16 03:31:10|191869.1|191743.7|191869.1|191743.7|191869.1|191743.7|191869.1|191743.7|1
1726457480000|2024-09-16 03:31:20|191866.8|191741.8|191867.9|191742.9|191867.9|191742.9|191864.6|191739.6|3
1726457490000|2024-09-16 03:31:30|191868.9|191743.9|191863.2|191738.2|191868.9|191743.9|191863.2|191738.2|3
1726457500000|2024-09-16 03:31:40|191865.1|191740.1|191869.8|191744.8|191869.8|191744.8|191865.1|191740.1|4
1726457510000|2024-09-16 03:31:50|191869.5|191744.5|191869.5|191744.5|191869.5|191744.5|191869.5|191744.5|1
1726457520000|2024-09-16 03:32:00|191869.3|191744.3|191861.3|191736.3|191870.3|191745.3|191859.7|191734.7|5
1726457530000|2024-09-16 03:32:10|191858.6|191733.6|191852.5|191727.5|191858.6|191733.6|191852.5|191727.5|7
1726457540000|2024-09-16 03:32:20|191851.8|191726.8|191850.9|191725.9|191852.6|191727.6|191850.4|191725.4|4
1726457560000|2024-09-16 03:32:40|191852.4|191727.4|191900.9|191775.9|191900.9|191775.9|191852.4|191727.4|12
1726457570000|2024-09-16 03:32:50|191899.8|191774.8|191883.7|191758.7|191900.2|191775.2|191880.8|191755.8|11
1726457580000|2024-09-16 03:33:00|191883.1|191758.1|191873.2|191748.2|191883.1|191758.1|191873.2|191748.2|6
1726457590000|2024-09-16 03:33:10|191874.6|191749.6|191876|191751|191876|191751|191874.6|191749.6|2
1726457600000|2024-09-16 03:33:20|191874.2|191749.2|191870.9|191745.9|191874.2|191749.2|191870.9|191745.9|4
1726457610000|2024-09-16 03:33:30|191874.1|191749.1|191884.6|191759.6|191885.5|191760.5|191874.1|191749.1|5
1726457620000|2024-09-16 03:33:40|191883.1|191758.1|191874.4|191749.4|191883.1|191758.1|191873.3|191748.3|10
1726457630000|2024-09-16 03:33:50|191873.4|191748.4|191849.8|191724.8|191873.4|191748.4|191849.8|191724.8|3
1726457650000|2024-09-16 03:34:10|191849.9|191724.9|191849.9|191724.9|191849.9|191724.9|191849.9|191724.9|1
1726457660000|2024-09-16 03:34:20|191843.2|191718.2|191843.2|191718.2|191843.2|191718.2|191843.2|191718.2|1
1726457670000|2024-09-16 03:34:30|191846.3|191721.3|191845.8|191720.8|191853.8|191728.8|191845.8|191720.8|5
1726457690000|2024-09-16 03:34:50|191847.1|191722.1|191841.7|191716.7|191847.1|191722.1|191841.7|191716.7|3
1726457700000|2024-09-16 03:35:00|191839|191714|191847.6|191722.6|191848.2|191723.2|191839|191714|6
1726457710000|2024-09-16 03:35:10|191845.2|191720.2|191842.7|191717.7|191845.2|191720.2|191842.7|191717.7|2
1726457730000|2024-09-16 03:35:30|191842.6|191717.6|191836.2|191711.2|191842.6|191717.6|191835.7|191710.7|3
1726457760000|2024-09-16 03:36:00|191837.5|191712.5|191846.1|191721.1|191847.1|191722.1|191837.5|191712.5|3
1726457770000|2024-09-16 03:36:10|191831.2|191706.2|191831.8|191706.8|191831.8|191706.8|191831.2|191706.2|2
1726457780000|2024-09-16 03:36:20|191832.3|191707.3|191837.7|191712.7|191839.5|191714.5|191832.3|191707.3|7
1726457790000|2024-09-16 03:36:30|191834.7|191709.7|191836.8|191711.8|191836.8|191711.8|191834.7|191709.7|2
1726457800000|2024-09-16 03:36:40|191836.6|191711.6|191836.8|191711.8|191836.8|191711.8|191836.6|191711.6|2
1726457820000|2024-09-16 03:37:00|191837.8|191712.8|191862.6|191737.6|191863.3|191738.3|191837.8|191712.8|9
1726457830000|2024-09-16 03:37:10|191863.3|191738.3|191863.1|191738.1|191863.3|191738.3|191854.2|191729.2|10
1726457840000|2024-09-16 03:37:20|191862.4|191737.4|191863.8|191738.8|191864.3|191739.3|191855.1|191730.1|8
1726457870000|2024-09-16 03:37:50|191861.3|191736.3|191861.3|191736.3|191861.3|191736.3|191861.3|191736.3|1
1726457880000|2024-09-16 03:38:00|191860.9|191735.9|191837.8|191712.8|191860.9|191735.9|191837.8|191712.8|9
1726457890000|2024-09-16 03:38:10|191830.8|191705.8|191839.8|191714.8|191839.8|191714.8|191830.8|191705.8|2
1726457900000|2024-09-16 03:38:20|191836.2|191711.2|191817.5|191692.5|191836.2|191711.2|191817.5|191692.5|2
1726457910000|2024-09-16 03:38:30|191816.6|191691.6|191823.6|191698.6|191823.6|191698.6|191816.6|191691.6|4
1726457920000|2024-09-16 03:38:40|191824.4|191699.4|191824.4|191699.4|191824.4|191699.4|191824.4|191699.4|1
1726457930000|2024-09-16 03:38:50|191825|191700|191825|191700|191825|191700|191825|191700|1
1726457940000|2024-09-16 03:39:00|191820.8|191695.8|191819.6|191694.6|191820.8|191695.8|191819.6|191694.6|2
1726457960000|2024-09-16 03:39:20|191817.6|191692.6|191837.7|191712.7|191837.7|191712.7|191817.6|191692.6|5
1726457980000|2024-09-16 03:39:40|191838.7|191713.7|191847.8|191722.8|191859.1|191734.1|191838.7|191713.7|6
1726457990000|2024-09-16 03:39:50|191849.4|191724.4|191847.5|191722.5|191849.4|191724.4|191847.5|191722.5|2
1726458000000|2024-09-16 03:40:00|191848|191723|191859|191734|191859|191734|191846.3|191721.3|8
1726458010000|2024-09-16 03:40:10|191858.2|191733.2|191857.5|191732.5|191858.2|191733.2|191857.5|191732.5|2
1726458030000|2024-09-16 03:40:30|191856.6|191731.6|191853.7|191728.7|191856.6|191731.6|191849.8|191724.8|4
1726458040000|2024-09-16 03:40:40|191857.2|191732.2|191845.6|191720.6|191857.2|191732.2|191845.6|191720.6|3
1726458050000|2024-09-16 03:40:50|191846.7|191721.7|191860.6|191735.6|191860.6|191735.6|191846.7|191721.7|4
1726458060000|2024-09-16 03:41:00|191859.6|191734.6|191855.3|191730.3|191859.6|191734.6|191855.3|191730.3|3
1726458080000|2024-09-16 03:41:20|191845.4|191720.4|191850.2|191725.2|191850.2|191725.2|191845.4|191720.4|2
1726458110000|2024-09-16 03:41:50|191851.7|191726.7|191852.8|191727.8|191855.5|191730.5|191851.7|191726.7|3
1726458120000|2024-09-16 03:42:00|191855.5|191730.5|191859.7|191734.7|191861.1|191736.1|191855.5|191730.5|3
1726458130000|2024-09-16 03:42:10|191858.2|191733.2|191856.5|191731.5|191858.2|191733.2|191856.5|191731.5|2
1726458140000|2024-09-16 03:42:20|191854.6|191729.6|191854.6|191729.6|191854.6|191729.6|191854.6|191729.6|1
1726458150000|2024-09-16 03:42:30|191854.1|191729.1|191859.3|191734.3|191859.3|191734.3|191854.1|191729.1|2
1726458160000|2024-09-16 03:42:40|191861.9|191736.9|191861.9|191736.9|191861.9|191736.9|191861.9|191736.9|1
1726458180000|2024-09-16 03:43:00|191865.1|191740.1|191873.6|191748.6|191891.4|191766.4|191860.8|191735.8|17
1726458190000|2024-09-16 03:43:10|191871.6|191741.7|191871.4|191741.4|191871.6|191743.2|191867.6|191741.2|8
1726458200000|2024-09-16 03:43:20|191867.6|191741.2|191867.2|191742.2|191867.6|191742.2|191867.2|191741.2|3
1726458210000|2024-09-16 03:43:30|191871.1|191746.1|191871.1|191746.1|191871.1|191746.1|191871.1|191746.1|1
1726458220000|2024-09-16 03:43:40|191867|191742|191865.1|191740.1|191867|191742|191865.1|191740.1|2
1726458230000|2024-09-16 03:43:50|191865.6|191740.6|191865.6|191740.6|191865.6|191740.6|191865.6|191740.6|1
1726458240000|2024-09-16 03:44:00|191865.2|191740.2|191865.2|191740.2|191865.2|191740.2|191865.2|191740.2|1
1726458250000|2024-09-16 03:44:10|191864.1|191739.1|191864|191739|191864.1|191739.1|191864|191739|2
1726458270000|2024-09-16 03:44:30|191865.2|191740.2|191865.2|191740.2|191865.2|191740.2|191865.2|191740.2|1
1726458280000|2024-09-16 03:44:40|191867.8|191742.8|191867.8|191742.8|191867.8|191742.8|191867.8|191742.8|1
1726458300000|2024-09-16 03:45:00|191873.5|191748.5|191883.7|191758.7|191883.7|191758.7|191873.5|191748.5|2
1726458330000|2024-09-16 03:45:30|191875.7|191750.7|191892.7|191767.7|191899.7|191774.7|191875.7|191750.7|7
1726458340000|2024-09-16 03:45:40|191894.6|191769.6|191900.8|191775.8|191900.8|191775.8|191894.6|191769.6|2
1726458360000|2024-09-16 03:46:00|191901.2|191776.2|191892.4|191767.4|191901.2|191776.2|191890.9|191765.9|5
1726458370000|2024-09-16 03:46:10|191894.3|191769.3|191899.4|191774.4|191899.4|191774.4|191894.3|191769.3|2
1726458380000|2024-09-16 03:46:20|191899.8|191774.8|191899.8|191774.8|191899.8|191774.8|191899.8|191774.8|1
1726458390000|2024-09-16 03:46:30|191900.2|191775.2|191900.2|191775.2|191900.2|191775.2|191900.2|191775.2|1
1726458400000|2024-09-16 03:46:40|191901|191776|191901|191776|191901|191776|191901|191776|1
1726458410000|2024-09-16 03:46:50|191890.9|191765.9|191864.6|191739.6|191890.9|191765.9|191863.6|191738.6|7
1726458420000|2024-09-16 03:47:00|191865.6|191740.6|191864.8|191739.8|191868.9|191743.9|191863.6|191738.6|11
1726458430000|2024-09-16 03:47:10|191865.4|191740.4|191865.4|191740.4|191865.4|191740.4|191865.4|191740.4|1
1726458440000|2024-09-16 03:47:20|191864.9|191739.9|191864.9|191739.9|191864.9|191739.9|191864.9|191739.9|1
1726458450000|2024-09-16 03:47:30|191865.3|191740.3|191865.3|191740.3|191865.3|191740.3|191865.3|191740.3|1
1726458460000|2024-09-16 03:47:40|191867.6|191742.6|191838.2|191712|191871.8|191746.8|191838.2|191712|7
1726458480000|2024-09-16 03:48:00|191838.8|191713.8|191838.8|191712.6|191838.9|191713.9|191838.6|191712.4|4
1726458490000|2024-09-16 03:48:10|191839.8|191714.8|191841.7|191713.6|191841.7|191714.8|191834.3|191709.3|6
1726458500000|2024-09-16 03:48:20|191838.5|191713.5|191840.2|191715.2|191840.2|191715.2|191838.5|191713.5|2
1726458520000|2024-09-16 03:48:40|191841.4|191716.4|191841.4|191716.4|191841.4|191716.4|191841.4|191716.4|1
1726458530000|2024-09-16 03:48:50|191838.5|191713.5|191838.5|191713.5|191838.5|191713.5|191838.5|191713.5|1
1726458550000|2024-09-16 03:49:10|191833.8|191708.8|191833.8|191708.8|191833.8|191708.8|191833.8|191708.8|1
1726458570000|2024-09-16 03:49:30|191838.1|191713.1|191838.1|191713.1|191838.1|191713.1|191838.1|191713.1|1
1726458600000|2024-09-16 03:50:00|191851.5|191726.5|191851.5|191726.5|191851.5|191726.5|191851.5|191726.5|1
1726458610000|2024-09-16 03:50:10|191860.7|191735.7|191860.7|191735.7|191860.7|191735.7|191860.7|191735.7|1
1726458630000|2024-09-16 03:50:30|191852.2|191727.2|191852.2|191727.2|191852.2|191727.2|191852.2|191727.2|1
1726458650000|2024-09-16 03:50:50|191852.9|191721.6|191852.9|191721.6|191852.9|191721.6|191852.9|191721.6|1
1726458660000|2024-09-16 03:51:00|191862.3|191720.3|191862.3|191720.3|191862.3|191720.3|191862.3|191720.3|1
1726458680000|2024-09-16 03:51:20|191853|191728.3|191853|191726.5|191853|191728.3|191853|191726.5|2
1726458690000|2024-09-16 03:51:30|191851.8|191725.3|191892.8|191765.6|191904|191778.7|191851.8|191725.3|6
1726458700000|2024-09-16 03:51:40|191894.3|191767.6|191916|191788.1|191921.4|191793.9|191894.3|191767.6|17
1726458710000|2024-09-16 03:51:50|191916.1|191787.5|191912.6|191786.6|191916.1|191787.5|191912.6|191786.6|2
1726458720000|2024-09-16 03:52:00|191912.7|191787.7|191911.7|191786.4|191912.7|191787.7|191911.7|191786.4|2
1726458730000|2024-09-16 03:52:10|191913|191787.5|191914.6|191789.6|191914.6|191789.6|191913|191787.5|3
1726458740000|2024-09-16 03:52:20|191929.4|191804.4|191929.4|191804.4|191929.4|191804.4|191929.4|191804.4|1
1726458750000|2024-09-16 03:52:30|191921.6|191796.6|191911|191786|191928.1|191803.1|191911|191786|6
1726458760000|2024-09-16 03:52:40|191915.3|191790.3|191899.9|191774.9|191915.3|191790.3|191898.6|191773.6|3
1726458770000|2024-09-16 03:52:50|191898.1|191773.1|191898.1|191773.1|191898.1|191773.1|191898.1|191773.1|1
1726458790000|2024-09-16 03:53:10|191904.7|191778.7|191904.7|191778.7|191904.7|191778.7|191904.7|191778.7|1
1726458800000|2024-09-16 03:53:20|191911.6|191786.6|191911.6|191786.6|191911.6|191786.6|191911.6|191786.6|1
1726458820000|2024-09-16 03:53:40|191901.7|191776.7|191901.7|191776.7|191901.7|191776.7|191901.7|191776.7|1
1726458830000|2024-09-16 03:53:50|191898.9|191773.9|191898.9|191773.9|191898.9|191773.9|191898.9|191773.9|1
1726458840000|2024-09-16 03:54:00|191901.1|191776.1|191903.4|191778.4|191903.4|191778.4|191900.6|191775.6|3
1726458850000|2024-09-16 03:54:10|191915|191790|191915|191790|191915|191790|191915|191790|1
1726458860000|2024-09-16 03:54:20|191909|191784|191906.7|191781.7|191909|191784|191899.8|191774.8|4
1726458870000|2024-09-16 03:54:30|191903.6|191778.6|191899.9|191774.9|191906.7|191781.7|191899.9|191774.9|3
1726458880000|2024-09-16 03:54:40|191898.9|191773.9|191899.9|191774.9|191899.9|191774.9|191897.5|191772.5|3
1726458890000|2024-09-16 03:54:50|191898.8|191773.8|191898.9|191773.9|191900.7|191775.7|191898.8|191773.8|3
1726458900000|2024-09-16 03:55:00|191901.4|191776.4|191861.3|191736.3|191901.4|191776.4|191856.1|191731.1|9
1726458930000|2024-09-16 03:55:30|191869.7|191744.7|191869.7|191744.7|191869.7|191744.7|191869.7|191744.7|1
1726458950000|2024-09-16 03:55:50|191872|191747|191869.2|191742.4|191872|191747|191869.2|191742.4|2
1726458960000|2024-09-16 03:56:00|191864.3|191739.3|191864.3|191739.3|191864.3|191739.3|191864.3|191739.3|1
1726458980000|2024-09-16 03:56:20|191863.3|191738.3|191863.9|191738.9|191863.9|191738.9|191863.3|191738.3|2
1726458990000|2024-09-16 03:56:30|191869.4|191744.4|191869.4|191744.4|191869.4|191744.4|191869.4|191744.4|1
1726459010000|2024-09-16 03:56:50|191862.9|191737.9|191862.9|191737.9|191862.9|191737.9|191862.9|191737.9|1
1726459040000|2024-09-16 03:57:20|191864.8|191739.8|191899.6|191774.6|191911.2|191786.2|191864.8|191739.8|8
1726459050000|2024-09-16 03:57:30|191903.3|191778.3|191903.3|191778.3|191903.3|191778.3|191903.3|191778.3|1
1726459060000|2024-09-16 03:57:40|191904.2|191779.2|191906.1|191781.1|191916.4|191791.4|191904.2|191779.2|9
1726459070000|2024-09-16 03:57:50|191903.7|191778.7|191906.5|191781.5|191910.5|191785.5|191903.7|191778.7|6
1726459090000|2024-09-16 03:58:10|191904.9|191779.9|191906.2|191781.2|191908.7|191783.7|191904.5|191779.5|8
1726459100000|2024-09-16 03:58:20|191908.2|191783.2|191906.2|191781.2|191908.2|191783.2|191906.2|191781.2|2
1726459110000|2024-09-16 03:58:30|191904.7|191779.7|191909.7|191784.7|191909.7|191784.7|191904.7|191779.7|7
1726459120000|2024-09-16 03:58:40|191907.9|191782.9|191909.2|191784.2|191909.9|191784.9|191907.9|191782.9|3
1726459150000|2024-09-16 03:59:10|191907.2|191782.2|191907.5|191782.5|191907.5|191782.5|191907.2|191782.2|2
1726459170000|2024-09-16 03:59:30|191904.6|191779.6|191901.9|191776.9|191904.6|191779.6|191898|191773|4
1726459180000|2024-09-16 03:59:40|191902.3|191777.3|191902.7|191777.7|191902.7|191777.7|191902.3|191777.3|2
1726459190000|2024-09-16 03:59:50|191902.3|191777.3|191902.3|191777.3|191902.3|191777.3|191902.3|191777.3|1
1726459200000|2024-09-16 04:00:00|191903.4|191778.4|191906.3|191781.3|191906.3|191781.3|191901.6|191776.6|3
1726459210000|2024-09-16 04:00:10|191904.8|191779.8|191877.1|191752.1|191907.7|191782.7|191877.1|191752.1|4
1726459220000|2024-09-16 04:00:20|191877.2|191752.2|191877.2|191752.2|191877.2|191752.2|191877.2|191752.2|1
1726459230000|2024-09-16 04:00:30|191875.4|191750.4|191868.3|191743.3|191875.4|191750.4|191868.3|191743.3|3
1726459240000|2024-09-16 04:00:40|191868.4|191743.4|191868.4|191743.4|191868.4|191743.4|191868.4|191743.4|1
1726459250000|2024-09-16 04:00:50|191868.7|191743.7|191873.4|191748.4|191873.4|191748.4|191868.7|191743.7|2
1726459260000|2024-09-16 04:01:00|191876.6|191751.6|191876.6|191751.6|191876.6|191751.6|191876.6|191751.6|1
1726459280000|2024-09-16 04:01:20|191877.6|191752.6|191875.8|191750.8|191877.6|191752.6|191875.8|191750.8|2
1726459310000|2024-09-16 04:01:50|191877.6|191752.6|191877.6|191752.6|191877.6|191752.6|191877.6|191752.6|1
1726459340000|2024-09-16 04:02:20|191875.7|191750.7|191875.7|191750.7|191875.7|191750.7|191875.7|191750.7|1
1726459360000|2024-09-16 04:02:40|191879.9|191754.9|191896.3|191771.3|191896.3|191771.3|191879.9|191754.9|4
1726459370000|2024-09-16 04:02:50|191897.3|191772.3|191896.3|191771.3|191897.3|191772.3|191893.4|191768.4|7
1726459380000|2024-09-16 04:03:00|191894.4|191769.4|191885.3|191760.3|191894.4|191769.4|191885.3|191760.3|4
1726459390000|2024-09-16 04:03:10|191887.2|191762.2|191888.3|191763.3|191888.3|191763.3|191887.2|191762.2|2
1726459420000|2024-09-16 04:03:40|191889.6|191764.6|191895|191770|191895|191770|191889.6|191764.6|3
1726459430000|2024-09-16 04:03:50|191897.5|191772.5|191895.1|191770.1|191897.5|191772.5|191895.1|191770.1|3
1726459460000|2024-09-16 04:04:20|191896.7|191771.7|191897.8|191772.8|191897.8|191772.8|191896.7|191771.7|2
1726459470000|2024-09-16 04:04:30|191895.7|191770.7|191895.7|191770.7|191895.7|191770.7|191895.7|191770.7|1
1726459480000|2024-09-16 04:04:40|191894.2|191769.2|191894.2|191769.2|191894.2|191769.2|191894.2|191769.2|1
1726459490000|2024-09-16 04:04:50|191895.9|191770.9|191894.4|191769.4|191895.9|191770.9|191894.4|191769.4|3
1726459500000|2024-09-16 04:05:00|191895.4|191770.4|191895.4|191770.4|191895.4|191770.4|191895.4|191770.4|1
1726459510000|2024-09-16 04:05:10|191892.1|191767.1|191895.6|191770.6|191895.6|191770.6|191892.1|191767.1|3
1726459540000|2024-09-16 04:05:40|191894.1|191769.1|191894.1|191769.1|191894.1|191769.1|191894.1|191769.1|1
1726459570000|2024-09-16 04:06:10|191895.6|191770.6|191895.6|191770.6|191895.6|191770.6|191895.6|191770.6|1
1726459580000|2024-09-16 04:06:20|191898.8|191773.8|191915.7|191790.7|191916.5|191791.5|191898.8|191773.8|7
1726459590000|2024-09-16 04:06:30|191914.4|191789.4|191881|191756|191914.4|191789.4|191861.6|191736.6|10
1726459600000|2024-09-16 04:06:40|191878.8|191753.8|191879.4|191754.4|191881.7|191756.7|191878.8|191753.8|4
1726459620000|2024-09-16 04:07:00|191878.6|191753.6|191878.6|191753.6|191878.6|191753.6|191878.6|191753.6|1
1726459630000|2024-09-16 04:07:10|191879.8|191754.8|191911.2|191786.2|191911.2|191786.2|191879.8|191754.8|5
1726459640000|2024-09-16 04:07:20|191910.3|191785.3|191909.6|191784.6|191910.3|191785.3|191909.6|191784.6|2
1726459650000|2024-09-16 04:07:30|191910.5|191785.5|191909.3|191784.3|191910.5|191785.5|191908.8|191783.8|4
1726459660000|2024-09-16 04:07:40|191910.1|191785.1|191907.1|191782.1|191910.1|191785.1|191896.6|191771.6|6
1726459680000|2024-09-16 04:08:00|191906.9|191781.9|191918.2|191785.7|191918.2|191787.6|191906.9|191781.9|3
1726459690000|2024-09-16 04:08:10|191909.5|191784.5|191918.2|191785.7|191918.2|191785.7|191909.5|191784.5|4
1726459700000|2024-09-16 04:08:20|191914.7|191789.7|191914.7|191789.7|191914.7|191789.7|191914.7|191789.7|1
1726459710000|2024-09-16 04:08:30|191914.5|191789.5|191914.5|191789.5|191914.5|191789.5|191914.5|191789.5|1
1726459730000|2024-09-16 04:08:50|191915.7|191790.7|191915.7|191790.7|191915.7|191790.7|191915.7|191790.7|1
1726459750000|2024-09-16 04:09:10|191916.9|191791.9|191916.6|191791.6|191916.9|191791.9|191916.6|191791.6|2
1726459770000|2024-09-16 04:09:30|191918.7|191793.7|191935.3|191810.3|191935.3|191810.3|191918.7|191793.7|2
1726459800000|2024-09-16 04:10:00|191932.8|191807.8|191884.3|191759.3|191932.8|191807.8|191884.3|191759.3|5
1726459810000|2024-09-16 04:10:10|191885|191759.7|191888.4|191763.4|191890.2|191765.1|191883.7|191758.3|23
1726459820000|2024-09-16 04:10:20|191881|191756|191880.7|191755.7|191890.5|191765.5|191878.9|191753.9|16
1726459830000|2024-09-16 04:10:30|191885.3|191760.3|191877.7|191752.7|191885.3|191760.3|191873.5|191748.5|4
1726459840000|2024-09-16 04:10:40|191878.5|191753.5|191877.5|191752.5|191878.5|191753.5|191877.5|191752.5|2
1726459850000|2024-09-16 04:10:50|191877.6|191752.6|191877.6|191752.6|191877.6|191752.6|191877.6|191752.6|1
1726459860000|2024-09-16 04:11:00|191872.5|191747.5|191872.5|191747.5|191872.5|191747.5|191872.5|191747.5|1
1726459870000|2024-09-16 04:11:10|191882.8|191757.8|191882.8|191757.8|191882.8|191757.8|191882.8|191757.8|1
1726459890000|2024-09-16 04:11:30|191884.8|191759.8|191884.8|191759.8|191884.8|191759.8|191884.8|191759.8|1
1726459900000|2024-09-16 04:11:40|191875.7|191750.7|191862.6|191737.6|191875.7|191750.7|191858.9|191733.9|4
1726459910000|2024-09-16 04:11:50|191862.1|191737.1|191859.2|191734.2|191862.1|191737.1|191858.7|191733.7|6
1726459920000|2024-09-16 04:12:00|191860.1|191735.1|191884.8|191759.8|191889.3|191764.3|191858.8|191733.8|11
1726459930000|2024-09-16 04:12:10|191878|191753|191885.6|191759.8|191885.6|191759.8|191878|191753|4
1726459950000|2024-09-16 04:12:30|191884.8|191759|191881.7|191756.7|191884.8|191759|191881.7|191756.7|2
1726459960000|2024-09-16 04:12:40|191885|191760|191889|191764|191891.3|191764|191885|191758.7|4
1726459970000|2024-09-16 04:12:50|191890.5|191765.5|191898.3|191773.3|191898.3|191773.3|191890.5|191765.5|2
1726459980000|2024-09-16 04:13:00|191897.1|191772.1|191895.7|191770.7|191897.1|191772.1|191895.7|191770.7|2
1726459990000|2024-09-16 04:13:10|191894.9|191769.9|191894.5|191769.5|191894.9|191769.9|191894.5|191769.5|2
1726460000000|2024-09-16 04:13:20|191895.8|191770.8|191894.7|191769.7|191895.8|191770.8|191894.7|191769.7|2
1726460010000|2024-09-16 04:13:30|191897.4|191772.4|191902.1|191777.1|191902.3|191777.3|191897.4|191772.4|5
1726460020000|2024-09-16 04:13:40|191901.3|191776.3|191893.8|191768.8|191901.3|191776.3|191893.8|191768.8|5
1726460030000|2024-09-16 04:13:50|191892.8|191767.8|191892.8|191767.8|191892.8|191767.8|191892.8|191767.8|1
1726460040000|2024-09-16 04:14:00|191890.7|191765.7|191890.7|191765.7|191890.7|191765.7|191890.7|191765.7|1
1726460050000|2024-09-16 04:14:10|191890.4|191765.4|191882.4|191757.4|191890.4|191765.4|191882.4|191757.4|3
1726460070000|2024-09-16 04:14:30|191881.6|191756.6|191881.6|191756.6|191881.6|191756.6|191881.6|191756.6|1
1726460080000|2024-09-16 04:14:40|191881.2|191756.2|191881.2|191756.2|191881.2|191756.2|191881.2|191756.2|1
1726460100000|2024-09-16 04:15:00|191884.7|191748.1|191858.5|191733.5|191884.7|191748.1|191857.6|191732.6|4
1726460110000|2024-09-16 04:15:10|191859.6|191734.6|191859.6|191734.6|191859.6|191734.6|191859.6|191734.6|1
1726460130000|2024-09-16 04:15:30|191865|191740|191865|191740|191865|191740|191865|191740|1
1726460150000|2024-09-16 04:15:50|191865.2|191740.2|191865.2|191740.2|191865.2|191740.2|191865.2|191740.2|1
1726460160000|2024-09-16 04:16:00|191862.5|191737.5|191862.5|191737.5|191862.5|191737.5|191862.5|191737.5|1
1726460180000|2024-09-16 04:16:20|191861.8|191736.8|191861.5|191736.5|191861.8|191736.8|191859.9|191734.9|4
1726460190000|2024-09-16 04:16:30|191863.1|191738.1|191862.9|191737.9|191863.1|191738.1|191859.6|191734.6|7
1726460200000|2024-09-16 04:16:40|191859.5|191734.5|191857.5|191732.5|191859.9|191734.9|191856.9|191731.9|6
1726460210000|2024-09-16 04:16:50|191859.2|191734.2|191858.2|191733.2|191859.2|191734.2|191857.5|191732.5|4
1726460230000|2024-09-16 04:17:10|191859.1|191734.1|191859.1|191734.1|191859.1|191734.1|191859.1|191734.1|1
1726460250000|2024-09-16 04:17:30|191860.6|191735.6|191860.6|191735.6|191860.6|191735.6|191860.6|191735.6|1
1726460260000|2024-09-16 04:17:40|191863.8|191738.8|191865.8|191740.8|191865.8|191740.8|191863.8|191738.8|2
1726460270000|2024-09-16 04:17:50|191890.8|191765.8|191883.5|191758.5|191890.8|191765.8|191868.5|191743.5|8
1726460280000|2024-09-16 04:18:00|191884|191759|191870.5|191745.5|191884|191759|191857.4|191732.4|8
1726460290000|2024-09-16 04:18:10|191871.7|191746.7|191871.7|191746.7|191871.7|191746.7|191871.7|191746.7|1
1726460310000|2024-09-16 04:18:30|191873.8|191748.8|191873.8|191748.8|191873.8|191748.8|191873.8|191748.8|1
1726460320000|2024-09-16 04:18:40|191874.3|191749.3|191875.1|191750.1|191875.1|191750.1|191874.3|191749.3|2
1726460330000|2024-09-16 04:18:50|191876|191751|191872.5|191747.5|191876|191751|191872.5|191747.5|2
1726460360000|2024-09-16 04:19:20|191876|191751|191876|191751|191876|191751|191876|191751|1
1726460370000|2024-09-16 04:19:30|191877.5|191752.5|191885.6|191760.6|191886.5|191761.5|191877.5|191752.5|4
1726460380000|2024-09-16 04:19:40|191886.5|191761.5|191886.5|191761.5|191886.5|191761.5|191885.5|191760.5|3
1726460390000|2024-09-16 04:19:50|191882.7|191757.7|191882.7|191757.7|191882.7|191757.7|191882.7|191757.7|1
1726460400000|2024-09-16 04:20:00|191883.1|191758.1|191882.7|191757.7|191883.1|191758.1|191882.7|191757.7|2
1726460410000|2024-09-16 04:20:10|191883.1|191758.1|191901.5|191776.5|191901.5|191776.5|191882.7|191757.7|7
1726460420000|2024-09-16 04:20:20|191899.2|191774.2|191893.7|191768.7|191899.2|191774.2|191893.7|191768.7|4
1726460430000|2024-09-16 04:20:30|191896.1|191771.1|191895.8|191770.8|191896.1|191771.1|191895.8|191770.8|2
1726460450000|2024-09-16 04:20:50|191898|191773|191867.7|191742.7|191898|191773|191867.7|191742.7|4
1726460460000|2024-09-16 04:21:00|191875.8|191746.6|191858.9|191733.9|191875.8|191747.8|191858.9|191733.9|6
1726460480000|2024-09-16 04:21:20|191860.3|191735.3|191875.5|191750.5|191881.8|191756.8|191859.6|191734.6|12
1726460490000|2024-09-16 04:21:30|191869.5|191744.5|191880|191748.3|191880|191748.3|191869.5|191744.5|2
1726460500000|2024-09-16 04:21:40|191880.8|191749.3|191880.1|191746|191880.8|191749.3|191868.4|191743.4|4
1726460510000|2024-09-16 04:21:50|191868.4|191743.4|191880.4|191746.6|191881.2|191746.6|191868.4|191743.4|12
1726460520000|2024-09-16 04:22:00|191881.2||191881.2||191881.2||191881.2||1
1726460530000|2024-09-16 04:22:10|191881.1||191881.1||191881.1||191881.1||1
1726460550000|2024-09-16 04:22:30|191878.8|191753.8|191886.4|191757.8|191886.4|191757.8|191878.8|191753.8|3
1726460560000|2024-09-16 04:22:40|191885.2|191756.7|191885.2|191756.7|191885.2|191756.7|191885.2|191756.7|1
1726460570000|2024-09-16 04:22:50|191885.9||191885.9||191885.9||191885.9||1
1726460580000|2024-09-16 04:23:00|191890.7|191752.2|191890.7|191752.2|191890.7|191752.2|191890.7|191752.2|1
1726460590000|2024-09-16 04:23:10|191881.5|191756.5|191881.5|191756.5|191881.5|191756.5|191881.5|191756.5|1
1726460610000|2024-09-16 04:23:30|191883.3|191758.3|191883.3|191758.3|191883.3|191758.3|191883.3|191758.3|1
1726460650000|2024-09-16 04:24:10|191881.5|191756.5|191881.5|191756.5|191881.5|191756.5|191881.5|191756.5|1
1726460660000|2024-09-16 04:24:20|191883.6|191758.6|191883.6|191758.6|191883.6|191758.6|191883.6|191758.6|1
1726460700000|2024-09-16 04:25:00|191880.5|191755.5|191858.5|191733.5|191891.7|191755.5|191855.7|191730.7|6
1726460710000|2024-09-16 04:25:10|191858.7|191733.7|191862.3|191737.3|191862.3|191737.3|191858.7|191733.7|6
1726460720000|2024-09-16 04:25:20|191861.1|191736.1|191861.1|191736.1|191861.1|191736.1|191861.1|191736.1|1
1726460730000|2024-09-16 04:25:30|191863|191738|191863|191738|191863|191738|191863|191738|1
1726460740000|2024-09-16 04:25:40|191864|191739|191864|191739|191864|191739|191864|191739|1
1726460750000|2024-09-16 04:25:50|191863|191738|191863|191738|191863|191738|191863|191738|1
1726460760000|2024-09-16 04:26:00|191863.7|191738.7|191863.7|191738.7|191863.7|191738.7|191863.7|191738.7|1
1726460770000|2024-09-16 04:26:10|191862.1|191737.1|191858.9|191733.9|191862.1|191737.1|191858.9|191733.9|3
1726460780000|2024-09-16 04:26:20|191857.9|191732.9|191849.9|191724.9|191857.9|191732.9|191849.9|191724.9|3
1726460790000|2024-09-16 04:26:30|191850.5|191725.5|191850.5|191725.5|191850.5|191725.5|191850.5|191725.5|1
1726460820000|2024-09-16 04:27:00|191847.2|191722.2|191847.2|191722.2|191847.2|191722.2|191847.2|191722.2|1
1726460840000|2024-09-16 04:27:20|191850|191725|191850.4|191725.4|191850.4|191725.4|191848.4|191723.4|3
1726460880000|2024-09-16 04:28:00|191848.4|191723.4|191864.5|191739.5|191865.9|191740.9|191848.4|191723.4|5
1726460890000|2024-09-16 04:28:10|191864.7|191739.7|191864.7|191739.7|191864.7|191739.7|191864.7|191739.7|1
1726460900000|2024-09-16 04:28:20|191860.8|191735.8|191854.2|191729.2|191860.8|191735.8|191854.2|191729.2|2
1726460910000|2024-09-16 04:28:30|191853.3|191728.3|191849.8|191724.8|191853.3|191728.3|191849.8|191724.8|2
1726460920000|2024-09-16 04:28:40|191847.4|191722.4|191844.2|191719.2|191847.4|191722.4|191844.2|191719.2|3
1726460940000|2024-09-16 04:29:00|191843.3|191718.3|191843.3|191718.3|191843.3|191718.3|191843.3|191718.3|1
1726460950000|2024-09-16 04:29:10|191841.2|191716.2|191841.6|191716.6|191841.6|191716.6|191841.2|191716.2|2
1726460970000|2024-09-16 04:29:30|191842.2|191717.2|191842.2|191717.2|191842.2|191717.2|191842.2|191717.2|1
1726461010000|2024-09-16 04:30:10|191841.6|191716.6|191844|191718.1|191844|191718.1|191841.5|191716.5|4
1726461030000|2024-09-16 04:30:30|191843.4|191718.4|191843.4|191718.4|191843.4|191718.4|191843.4|191718.4|1
1726461050000|2024-09-16 04:30:50|191842.4|191717.4|191842.4|191717.4|191842.4|191717.4|191842.4|191717.4|1
1726461060000|2024-09-16 04:31:00|191841.8|191716.8|191843.7|191718.1|191843.7|191718.3|191841.8|191716.8|3
1726461080000|2024-09-16 04:31:20|191843.3|191718.3|191843.3|191718.3|191843.3|191718.3|191843.3|191718.3|1
1726461090000|2024-09-16 04:31:30|191842.4|191717.4|191842.4|191717.4|191842.4|191717.4|191842.4|191717.4|1
1726461100000|2024-09-16 04:31:40|191843.3|191718.3|191876.9|191751.9|191876.9|191751.9|191843.3|191718.3|8
1726461110000|2024-09-16 04:31:50|191878.2|191753.2|191878.2|191753.2|191878.2|191753.2|191878.2|191753.2|1
1726461140000|2024-09-16 04:32:20|191878.5|191753.5|191878.5|191753.5|191878.5|191753.5|191878.5|191753.5|1
1726461160000|2024-09-16 04:32:40|191877.7|191752.7|191877.7|191752.7|191877.7|191752.7|191877.7|191752.7|1
1726461190000|2024-09-16 04:33:10|191876.9|191751.9|191877.7|191752.7|191877.7|191752.7|191876.9|191751.9|2
1726461210000|2024-09-16 04:33:30|191876.7|191751.7|191876.7|191751.7|191876.7|191751.7|191876.7|191751.7|1
1726461230000|2024-09-16 04:33:50|191876|191751|191865|191740|191876.6|191751.6|191862.1|191737.1|5
1726461260000|2024-09-16 04:34:20|191862.8|191737.8|191862.8|191737.8|191862.8|191737.8|191862.8|191737.8|1
1726461270000|2024-09-16 04:34:30|191866|191741|191874.6|191749.6|191874.6|191749.6|191866|191741|2
1726461280000|2024-09-16 04:34:40|191874.9|191749.9|191875.4|191750.4|191875.4|191750.4|191874.9|191749.9|2
1726461310000|2024-09-16 04:35:10|191874.5|191749.5|191874.5|191749.5|191874.5|191749.5|191874.5|191749.5|1
1726461330000|2024-09-16 04:35:30|191873.8|191748.8|191873.8|191748.8|191873.8|191748.8|191873.8|191748.8|1
1726461340000|2024-09-16 04:35:40|191873.1|191748.1|191873.1|191748.1|191873.1|191748.1|191873.1|191748.1|1
1726461350000|2024-09-16 04:35:50|191874.7|191749.7|191874.9|191749.9|191876.2|191751.2|191874.7|191749.7|3
1726461360000|2024-09-16 04:36:00|191876.1|191751.1|191876.1|191751.1|191876.1|191751.1|191876.1|191751.1|1
1726461380000|2024-09-16 04:36:20|191876.2|191751.2|191875.3|191750.3|191876.2|191751.2|191875.3|191750.3|2
1726461410000|2024-09-16 04:36:50|191875.1|191750.1|191875.8|191750.8|191875.8|191750.8|191875.1|191750.1|2
1726461440000|2024-09-16 04:37:20|191874.6|191749.6|191874.6|191749.6|191874.6|191749.6|191874.6|191749.6|1
1726461460000|2024-09-16 04:37:40|191873.2|191748.2|191873.2|191748.2|191873.2|191748.2|191873.2|191748.2|1
1726461470000|2024-09-16 04:37:50|191874.8|191749.8|191876.1|191751.1|191876.1|191751.1|191874.8|191749.8|2
1726461490000|2024-09-16 04:38:10|191874.8|191749.8|191874.8|191749.8|191874.8|191749.8|191874.8|191749.8|1
1726461520000|2024-09-16 04:38:40|191876.1|191751.1|191876.1|191751.1|191876.1|191751.1|191876.1|191751.1|1
1726461530000|2024-09-16 04:38:50|191872.9|191747.9|191872.9|191747.9|191872.9|191747.9|191872.9|191747.9|1
1726461550000|2024-09-16 04:39:10|191873.1|191748.1|191873.1|191748.1|191873.1|191748.1|191873.1|191748.1|1
1726461560000|2024-09-16 04:39:20|191872.4|191747.4|191874.6|191749.6|191874.6|191749.6|191872.4|191747.4|2
1726461570000|2024-09-16 04:39:30|191875.1|191750.1|191875.7|191750.7|191875.7|191750.7|191875.1|191750.1|2
1726461580000|2024-09-16 04:39:40|191877.2|191752.2|191877.2|191752.2|191877.2|191752.2|191877.2|191752.2|1
1726461600000|2024-09-16 04:40:00|191876.8|191751.8|191875.1|191750.1|191876.8|191751.8|191875.1|191750.1|2
1726461630000|2024-09-16 04:40:30|191876.8|191751.8|191876.8|191751.8|191876.8|191751.8|191876.8|191751.8|1
1726461640000|2024-09-16 04:40:40|191879.9|191754.9|191882.2|191757.2|191882.2|191757.2|191879.9|191754.9|2
1726461670000|2024-09-16 04:41:10|191882|191757|191880.4|191755.4|191882|191757|191880.4|191755.4|3
1726461700000|2024-09-16 04:41:40|191880.6|191755.6|191880|191755|191880.6|191755.6|191880|191755|6
1726461710000|2024-09-16 04:41:50|191880.1|191755.1|191843.2|191714.8|191880.1|191755.1|191835.7|191710.7|8
1726461720000|2024-09-16 04:42:00||191717.4||191717.4||191717.4||191717.4|1
1726461730000|2024-09-16 04:42:10|191843.9|191717.6|191843.9|191717.6|191843.9|191717.6|191843.9|191717.6|1
1726461740000|2024-09-16 04:42:20|191848.9|191718.3|191848.9|191716.3|191848.9|191718.3|191848.9|191716.3|2
1726461760000|2024-09-16 04:42:40|191843.9|191718.9|191843.7|191718.7|191843.9|191718.9|191843.7|191718.7|2
1726461790000|2024-09-16 04:43:10|191843.9|191718.9|191843.9|191718.9|191843.9|191718.9|191843.9|191718.9|1
1726461800000|2024-09-16 04:43:20|191843.2|191718.2|191843.2|191718.2|191843.2|191718.2|191843.2|191718.2|1
1726461820000|2024-09-16 04:43:40|191843.3|191718.3|191852|191727|191853|191728|191843.3|191718.3|4
1726461840000|2024-09-16 04:44:00|191853.3|191728.3|191852.7|191727.7|191853.3|191728.3|191851.9|191726.9|8
1726461850000|2024-09-16 04:44:10|191850.8|191725.8|191851.1|191726.1|191851.2|191726.2|191849.2|191724.2|5
1726461860000|2024-09-16 04:44:20|191849.2|191724.2|191850.6|191725.6|191851.3|191726.3|191849.1|191724.1|10
1726461870000|2024-09-16 04:44:30|191853.6|191728.6|191854.4|191729.4|191854.4|191729.4|191853.6|191728.6|2
1726461880000|2024-09-16 04:44:40|191855.3|191730.3|191858.5|191733.5|191858.5|191733.5|191855.3|191730.3|2
1726461890000|2024-09-16 04:44:50|191857.3|191732.3|191857.3|191732.3|191857.3|191732.3|191857.3|191732.3|1
1726461900000|2024-09-16 04:45:00|191856.8|191731.8|191856.8|191731.8|191856.8|191731.8|191856.8|191731.8|1
1726461910000|2024-09-16 04:45:10|191858|191733|191860.9|191729.5|191860.9|191735|191856.6|191728.3|10
1726461920000|2024-09-16 04:45:20|191867.5|191737.3|191883.2|191758.2|191883.5|191758.5|191867.5|191737.3|3
1726461930000|2024-09-16 04:45:30|191883.7|191758.7|191882.3|191757.3|191883.7|191758.7|191882.3|191757.3|4
1726461940000|2024-09-16 04:45:40|191882.6|191757.6|191883|191758|191883.5|191758.5|191882.6|191757.6|6
1726461950000|2024-09-16 04:45:50|191883.5|191758.5|191881.2|191756.2|191883.5|191758.5|191873.9|191748.9|9
1726461960000|2024-09-16 04:46:00|191879.9|191754.9|191880.5|191755.5|191880.7|191755.7|191879.5|191754.5|8
1726461980000|2024-09-16 04:46:20|191881.2|191756.2|191881.2|191756.2|191881.2|191756.2|191881.2|191756.2|1
1726462000000|2024-09-16 04:46:40|191877.6|191752.6|191874.3|191749.3|191877.6|191752.6|191874.3|191749.3|2
1726462010000|2024-09-16 04:46:50|191873.2|191748.2|191873.2|191748.2|191873.2|191748.2|191873.2|191748.2|1
1726462020000|2024-09-16 04:47:00|191874.8|191749.8|191873.1|191748.1|191876.7|191751.7|191873.1|191748.1|4
1726462030000|2024-09-16 04:47:10|191874.7|191749.7|191878.4|191753.4|191878.4|191753.4|191874.2|191749.2|4
1726462040000|2024-09-16 04:47:20|191879.6|191754.6|191878.9|191753.9|191879.6|191754.6|191876.1|191751.1|3
1726462050000|2024-09-16 04:47:30|191876.1|191751.1|191878.1|191746.9|191878.9|191753.9|191873.8|191746.9|4
1726462060000|2024-09-16 04:47:40|191874|191749|191882|191757|191882|191757|191870.6|191745.6|7
1726462070000|2024-09-16 04:47:50|191882.6|191757.6|191875.6|191750.6|191883.7|191758.7|191875.6|191750.6|7
1726462100000|2024-09-16 04:48:20|191877.1|191752.1|191877.1|191752.1|191877.1|191752.1|191877.1|191752.1|1
1726462120000|2024-09-16 04:48:40|191878.3|191753.3|191878.3|191753.3|191878.3|191753.3|191878.3|191753.3|1
1726462140000|2024-09-16 04:49:00|191880.8|191755.8|191880.8|191755.8|191880.8|191755.8|191880.8|191755.8|1
1726462150000|2024-09-16 04:49:10|191878.8|191753.8|191875.8|191750.8|191878.8|191753.8|191875.8|191750.8|2
1726462170000|2024-09-16 04:49:30|191874.3|191749.3|191878|191753|191878.8|191753.8|191873|191748|5
1726462200000|2024-09-16 04:50:00|191877.3|191752.3|191874.3|191749.3|191877.3|191752.3|191874.3|191749.3|2
1726462210000|2024-09-16 04:50:10|191876.2|191751.2|191876.2|191751.2|191876.2|191751.2|191876.2|191751.2|1
1726462230000|2024-09-16 04:50:30|191878.4|191753.4|191876.8|191751.8|191878.4|191753.4|191876.8|191751.8|2
1726462240000|2024-09-16 04:50:40|191878.8|191753.8|191878.8|191753.8|191878.8|191753.8|191878.8|191753.8|1
1726462260000|2024-09-16 04:51:00|191876.9|191751.9|191875.4|191750.4|191876.9|191751.9|191874.8|191749.8|3
1726462280000|2024-09-16 04:51:20|191877.8|191752.8|191877.8|191752.8|191877.8|191752.8|191877.8|191752.8|1
1726462300000|2024-09-16 04:51:40|191874|191749|191861.1|191736.1|191874|191749|191858.6|191733.6|4
1726462310000|2024-09-16 04:51:50|191855.1|191730.1|191862.1|191737.1|191862.1|191737.1|191855.1|191730.1|3
1726462330000|2024-09-16 04:52:10|191864.1|191739.1|191875.1|191750.1|191875.1|191750.1|191864.1|191739.1|4
1726462340000|2024-09-16 04:52:20|191873.9|191748.9|191873.9|191748.9|191873.9|191748.9|191873.9|191748.9|1
1726462360000|2024-09-16 04:52:40|191875.2|191750.2|191875.2|191750.2|191875.2|191750.2|191875.2|191750.2|1
1726462380000|2024-09-16 04:53:00|191874.7|191749.7|191876.4|191751.4|191876.4|191751.4|191874.7|191749.7|2
1726462390000|2024-09-16 04:53:10|191874.1|191749.1|191872.2|191747.2|191874.1|191749.1|191861.3|191736.3|4
1726462400000|2024-09-16 04:53:20|191868.9|191743.9|191851.3|191726.3|191876.1|191751.1|191851.3|191726.3|5
1726462410000|2024-09-16 04:53:30|191852.1|191727.1|191852.1|191727.1|191852.1|191727.1|191852.1|191727.1|1
1726462420000|2024-09-16 04:53:40|191855|191730|191855|191730|191855|191730|191855|191730|1
1726462430000|2024-09-16 04:53:50|191857.6|191732.6|191860.2|191735.2|191860.2|191735.2|191857.6|191732.6|2
1726462440000|2024-09-16 04:54:00|191857|191732|191857.6|191732.6|191857.6|191732.6|191854.5|191729.5|3
1726462450000|2024-09-16 04:54:10|191854|191729|191855.3|191730.3|191855.3|191730.3|191854|191729|2
1726462470000|2024-09-16 04:54:30|191857.5|191732.5|191815.1|191690.1|191857.5|191732.5|191811.8|191686.8|7
1726462480000|2024-09-16 04:54:40|191815.5|191690.5|191815.9|191690.9|191817.7|191692.7|191815.5|191690.5|3
1726462500000|2024-09-16 04:55:00|191812.8|191687.8|191812.8|191687.8|191812.8|191687.8|191812.8|191687.8|1
1726462510000|2024-09-16 04:55:10|191815|191690|191807|191682|191815|191690|191807|191682|9
1726462520000|2024-09-16 04:55:20|191808.2|191683.2|191807.1|191682.1|191809.4|191684.4|191806.9|191681.9|17
1726462530000|2024-09-16 04:55:30|191806.1|191681.1|191803.6|191678.6|191811|191686|191799.8|191674.8|12
1726462540000|2024-09-16 04:55:40|191803.9|191678.9|191803.5|191678.5|191804.1|191679.1|191803.2|191678.2|10
1726462550000|2024-09-16 04:55:50|191804.1|191679.1|191803.5|191678.5|191804.1|191679.1|191803.5|191678.5|4
1726462560000|2024-09-16 04:56:00|191802.5|191677.5|191802.5|191677.5|191802.5|191677.5|191802.5|191677.5|1
1726462570000|2024-09-16 04:56:10|191803.5|191678.5|191803|191678|191803.5|191678.5|191802.2|191677.2|11
1726462580000|2024-09-16 04:56:20|191802.2|191677.2|191819.9|191694.9|191821.1|191696.1|191802.2|191677.2|4
1726462600000|2024-09-16 04:56:40|191821.7|191696.7|191843.2|191718.2|191843.2|191718.2|191821.7|191696.7|7
1726462610000|2024-09-16 04:56:50|191843.6|191718.6|191842.6|191717.6|191843.6|191718.6|191840|191715|10
1726462620000|2024-09-16 04:57:00|191842.3|191717.3|191843.1|191718.1|191843.1|191718.1|191842.3|191717.3|3
1726462630000|2024-09-16 04:57:10|191843.6|191718.6|191843.6|191718.6|191843.6|191718.6|191843.6|191718.6|1
1726462650000|2024-09-16 04:57:30|191843.8|191718.8|191843.8|191718.8|191843.8|191718.8|191843.8|191718.8|1
1726462660000|2024-09-16 04:57:40|191844.5|191719.5|191840.4|191715.4|191844.5|191719.5|191840.4|191715.4|3
1726462670000|2024-09-16 04:57:50|191843.3|191718.3|191847.4|191722.4|191847.4|191722.4|191840.4|191715.4|3
1726462680000|2024-09-16 04:58:00|191844.8|191719.8|191847.1|191722.1|191847.1|191722.1|191844.7|191719.7|3
1726462700000|2024-09-16 04:58:20|191847.2|191722.2|191847.6|191722.6|191847.6|191722.6|191847.2|191722.2|2
1726462710000|2024-09-16 04:58:30|191847.7|191722.7|191858.5|191733.5|191860.1|191735.1|191847.7|191722.7|4
1726462720000|2024-09-16 04:58:40|191858.9|191733.9|191858.9|191733.9|191858.9|191733.9|191858.9|191733.9|1
1726462730000|2024-09-16 04:58:50|191858.8|191733.8|191858.8|191733.8|191858.8|191733.8|191858.8|191733.8|1
1726462740000|2024-09-16 04:59:00|191854.9|191729.9|191854.9|191729.9|191854.9|191729.9|191854.9|191729.9|1
1726462750000|2024-09-16 04:59:10|191854.6|191729.6|191854.6|191729.6|191854.6|191729.6|191854.6|191729.6|1
1726462760000|2024-09-16 04:59:20|191856.1|191731.1|191856.1|191731.1|191856.1|191731.1|191856.1|191731.1|1
1726462770000|2024-09-16 04:59:30|191854.8|191729.8|191853.9|191728.9|191854.8|191729.8|191853.9|191728.9|2
1726462780000|2024-09-16 04:59:40|191854.9|191729.9|191854.9|191729.9|191854.9|191729.9|191854.9|191729.9|1
1726462790000|2024-09-16 04:59:50|191853.1|191728.1|191853.1|191728.1|191853.1|191728.1|191853.1|191728.1|1
1726462800000|2024-09-16 05:00:00|191854.6|191729.6|191848.2|191723.2|191857.1|191732.1|191848.2|191723.2|5
1726462820000|2024-09-16 05:00:20|191848.7|191723.7|191848.7|191723.7|191848.7|191723.7|191848.7|191723.7|1
1726462830000|2024-09-16 05:00:30|191849.7|191724.7|191849.7|191724.7|191849.7|191724.7|191849.7|191724.7|1
1726462840000|2024-09-16 05:00:40|191848.8|191723.8|191865.1|191740.1|191865.1|191740.1|191848.8|191723.8|4
1726462850000|2024-09-16 05:00:50|191867.2|191742.2|191878.5|191753.5|191878.5|191753.5|191867.2|191742.2|4
1726462860000|2024-09-16 05:01:00|191877.9|191752.9|191877|191752|191877.9|191752.9|191873.3|191748.3|9
1726462870000|2024-09-16 05:01:10|191876.6|191751.6|191877.6|191752.6|191879.2|191754.2|191874.3|191749.3|10
1726462880000|2024-09-16 05:01:20|191878.2|191753.2|191878|191753|191879.6|191754.6|191878|191753|5
1726462900000|2024-09-16 05:01:40|191876.5|191751.5|191876|191751|191876.5|191751.5|191875.3|191750.3|3
1726462910000|2024-09-16 05:01:50|191876.1|191751.1|191875.2|191750.2|191876.6|191751.6|191875.2|191750.2|9
1726462920000|2024-09-16 05:02:00|191876.6|191751.6|191875.2|191750.2|191876.6|191751.6|191875.2|191750.2|2
1726462930000|2024-09-16 05:02:10|191872.9|191747.9|191870.5|191745.5|191872.9|191747.9|191868.4|191743.4|3
1726462960000|2024-09-16 05:02:40|191872.7|191747.7|191892.2|191767.2|191894.1|191769.1|191872.7|191747.7|4
1726462970000|2024-09-16 05:02:50|191891.7|191766.7|191891.7|191766.7|191891.7|191766.7|191891.7|191766.7|1
1726462980000|2024-09-16 05:03:00|191890.1|191765.1|191883.3|191758.3|191890.1|191765.1|191883.3|191758.3|3
1726463000000|2024-09-16 05:03:20|191883|191758|191883|191758|191883|191758|191883|191758|1
1726463010000|2024-09-16 05:03:30|191882.4|191757.4|191883.7|191758.7|191883.7|191758.7|191882.3|191757.3|3
1726463030000|2024-09-16 05:03:50|191884.2|191759.2|191884.2|191759.2|191884.2|191759.2|191884.2|191759.2|1
1726463040000|2024-09-16 05:04:00|191886.4|191761.4|191887|191762|191889.5|191764.5|191884.7|191759.7|5
1726463050000|2024-09-16 05:04:10|191886|191761|191893.4|191768.4|191893.4|191768.4|191886|191761|4
1726463060000|2024-09-16 05:04:20|191891.1|191766.1|191889.5|191764.5|191891.1|191766.1|191889.5|191764.5|2
1726463070000|2024-09-16 05:04:30|191888.4|191763.4|191888.4|191763.4|191888.4|191763.4|191888.4|191763.4|1
1726463080000|2024-09-16 05:04:40|191887.6|191762.6|191887.6|191762.6|191887.6|191762.6|191887.6|191762.6|1
1726463090000|2024-09-16 05:04:50|191888.5|191763.5|191904.7|191779.7|191905|191780|191888.5|191763.5|3
1726463100000|2024-09-16 05:05:00|191907.1|191782.1|191910.7|191785.7|191910.7|191785.7|191907.1|191782.1|2
1726463110000|2024-09-16 05:05:10|191910.2|191785.2|191908.9|191783.9|191910.2|191785.2|191908.9|191783.9|2
1726463120000|2024-09-16 05:05:20|191909.8|191784.8|191910|191785|191910|191785|191906.5|191781.5|4
1726463130000|2024-09-16 05:05:30|191912.5|191787.5|191910.3|191785.3|191912.5|191787.5|191910.3|191785.3|2
1726463140000|2024-09-16 05:05:40|191908.4|191783.4|191908.4|191783.4|191908.4|191783.4|191908.4|191783.4|1
1726463150000|2024-09-16 05:05:50|191908.3|191783.3|191908.3|191783.3|191908.3|191783.3|191908.3|191783.3|1
1726463160000|2024-09-16 05:06:00|191909.4|191784.4|191909.8|191784.8|191909.8|191784.8|191909.4|191784.4|2
1726463170000|2024-09-16 05:06:10|191914.1|191789.1|191914.1|191789.1|191914.1|191789.1|191914.1|191789.1|1
1726463180000|2024-09-16 05:06:20|191912.7|191787.7|191912.7|191787.7|191912.7|191787.7|191912.7|191787.7|1
1726463190000|2024-09-16 05:06:30|191912.3|191787.3|191916.3|191791.3|191916.3|191791.3|191911|191786|5
1726463200000|2024-09-16 05:06:40|191915|191790|191911.4|191786.4|191915|191790|191911.4|191786.4|2
1726463210000|2024-09-16 05:06:50|191910.6|191785.6|191910.6|191785.6|191910.6|191785.6|191910.6|191785.6|1
1726463230000|2024-09-16 05:07:10|191911.5|191786.5|191915.2|191790.2|191915.2|191790.2|191911.5|191786.5|4
1726463250000|2024-09-16 05:07:30|191913.8|191788.8|191911.7|191786.7|191915.6|191790.6|191911.7|191786.7|4
1726463260000|2024-09-16 05:07:40|191910.6|191785.6|191911.3|191786.3|191911.7|191786.7|191908.7|191783.7|5
1726463270000|2024-09-16 05:07:50|191913|191788|191910.3|191785.3|191913|191788|191906.6|191781.6|16
1726463280000|2024-09-16 05:08:00|191906.8|191781.8|191908.6|191783.6|191910.6|191785.6|191904.1|191779.1|21
1726463290000|2024-09-16 05:08:10|191909|191784|191910.1|191785.1|191911|191786|191908|191783|25
1726463300000|2024-09-16 05:08:20|191910.2|191785.2|191907.4|191782.4|191911.3|191786.3|191907|191782|19
1726463310000|2024-09-16 05:08:30|191907.9|191782.9|191907.2|191782.2|191911.1|191786.1|191907.2|191782.2|17
1726463320000|2024-09-16 05:08:40|191907.7|191782.7|191911.5|191786.5|191912.9|191787.9|191906.7|191781.7|24
1726463330000|2024-09-16 05:08:50|191912|191787|191911.7|191786.7|191912.8|191787.8|191911|191786|22
1726463340000|2024-09-16 05:09:00|191912.1|191787.1|191904.3|191779.3|191912.8|191787.8|191902.8|191777.8|20
1726463350000|2024-09-16 05:09:10|191904.9|191779.9|191853.8|191728.8|191907.9|191782.9|191853.1|191728.1|23
1726463360000|2024-09-16 05:09:20|191853.1|191728.1|191849.2|191724.2|191853.1|191728.1|191848.5|191723.5|8
1726463370000|2024-09-16 05:09:30|191848.5|191723.5|191849.8|191724.8|191849.8|191724.8|191848.5|191723.5|5
1726463380000|2024-09-16 05:09:40|191849.9|191724.9|191849.5|191724.5|191849.9|191724.9|191849.5|191724.5|2
1726463390000|2024-09-16 05:09:50|191849.4|191724.4|191849.4|191724.4|191849.5|191724.5|191849.4|191724.4|3
1726463400000|2024-09-16 05:10:00|191849.3|191724.3|191848.4|191723.4|191849.5|191724.5|191848.4|191723.4|3
1726463410000|2024-09-16 05:10:10|191848.5|191723.5|191849.7|191724.7|191849.7|191724.7|191848.5|191723.5|2
1726463420000|2024-09-16 05:10:20|191849.6|191724.6|191861.9|191736.9|191862.3|191737.3|191849.6|191724.6|4
1726463430000|2024-09-16 05:10:30|191862|191737|191864.7|191739.7|191864.7|191739.7|191862|191737|2
1726463440000|2024-09-16 05:10:40|191864.5|191739.5|191891.3|191766.3|191891.3|191766.3|191864.5|191739.5|7
1726463460000|2024-09-16 05:11:00|191891.1|191766.1|191891.1|191766.1|191891.1|191766.1|191891.1|191766.1|1
1726463480000|2024-09-16 05:11:20|191885.9|191760.9|191885.7|191760.7|191885.9|191760.9|191885.7|191760.7|2
1726463490000|2024-09-16 05:11:30|191888.8|191763.8|191906.7|191781.7|191906.7|191781.7|191888.8|191763.8|4
1726463500000|2024-09-16 05:11:40|191905.2|191780.2|191904|191779|191905.2|191780.2|191904|191779|2
1726463510000|2024-09-16 05:11:50|191905.3|191780.3|191918.6|191793.6|191927.1|191802.1|191905.3|191780.3|5
1726463520000|2024-09-16 05:12:00|191919.4|191794.4|191921.6|191796.6|191922.6|191797.6|191919.2|191794.2|10
1726463530000|2024-09-16 05:12:10|191922.2|191797.2|191920.6|191795.6|191922.2|191797.2|191919.9|191794.9|6
1726463540000|2024-09-16 05:12:20|191920.3|191795.3|191920.3|191795.3|191920.3|191795.3|191920.3|191795.3|1
1726463560000|2024-09-16 05:12:40|191920.4|191795.4|191920.6|191795.6|191920.6|191795.6|191920.4|191795.4|2
1726463580000|2024-09-16 05:13:00|191920.5|191795.5|191919.1|191794.1|191921.7|191796.7|191919.1|191794.1|5
1726463590000|2024-09-16 05:13:10|191919|191794|191920.2|191795.2|191920.2|191795.2|191918|191793|3
1726463600000|2024-09-16 05:13:20|191919.4|191794.4|191919.4|191794.4|191919.4|191794.4|191919.4|191794.4|1
1726463630000|2024-09-16 05:13:50|191920.1|191795.1|191920.1|191795.1|191920.1|191795.1|191920.1|191795.1|1
1726463640000|2024-09-16 05:14:00|191922.8|191797.8|191923.9|191798.9|191923.9|191798.9|191922.1|191797.1|3
1726463650000|2024-09-16 05:14:10|191922.1|191797.1|191921.9|191796.9|191922.1|191797.1|191921.9|191796.9|2
1726463660000|2024-09-16 05:14:20|191923.7|191798.7|191921.8|191796.8|191923.7|191798.7|191921.8|191796.8|4
1726463670000|2024-09-16 05:14:30|191919.3|191794.3|191919.3|191794.3|191919.3|191794.3|191919.3|191794.3|1
1726463690000|2024-09-16 05:14:50|191919.5|191794.5|191919.5|191794.5|191919.5|191794.5|191919.5|191794.5|1
1726463700000|2024-09-16 05:15:00|191922.3|191797.3|191922.3|191797.3|191922.3|191797.3|191922.3|191797.3|1
1726463710000|2024-09-16 05:15:10|191919.2|191794.2|191919|191794|191922.2|191797.2|191919|191794|3
1726463720000|2024-09-16 05:15:20|191922.1|191797.1|191912.6|191787.6|191922.1|191797.1|191912.6|191787.6|4
1726463730000|2024-09-16 05:15:30|191913.6|191788.6|191913.6|191788.6|191913.6|191788.6|191913.6|191788.6|1
1726463750000|2024-09-16 05:15:50|191917.1|191792.1|191922.4|191797.4|191922.6|191797.6|191917.1|191792.1|4
1726463760000|2024-09-16 05:16:00|191920.4|191795.4|191922.1|191797.1|191922.4|191797.4|191920.3|191795.3|7
1726463770000|2024-09-16 05:16:10|191920.3|191795.3|191922|191797|191922.3|191797.3|191920.3|191795.3|5
1726463780000|2024-09-16 05:16:20|191920.1|191795.1|191920.9|191795.9|191922.1|191797.1|191917.9|191792.9|6
1726463790000|2024-09-16 05:16:30|191917.4|191792.4|191920.6|191795.6|191920.6|191795.6|191917.4|191792.4|3
1726463800000|2024-09-16 05:16:40|191923.6|191798.6|191928.2|191803.2|191928.2|191803.2|191923.6|191798.6|2
1726463810000|2024-09-16 05:16:50|191929.3|191804.3|191928.3|191803.3|191929.3|191804.3|191928.3|191803.3|2
1726463820000|2024-09-16 05:17:00|191929.4|191804.4|191932.7|191807.7|191935.5|191810.5|191928.5|191803.5|5
1726463840000|2024-09-16 05:17:20|191935.7|191810.7|191932.5|191807.5|191936.9|191811.9|191932.2|191807.2|6
1726463850000|2024-09-16 05:17:30|191929.7|191804.7|191929.7|191804.7|191929.7|191804.7|191929.7|191804.7|1
1726463860000|2024-09-16 05:17:40|191932.2|191807.2|191933.7|191808.7|191933.7|191808.7|191931|191806|4
1726463870000|2024-09-16 05:17:50|191932.4|191807.4|191932.1|191807.1|191933.8|191808.8|191931|191806|9
1726463880000|2024-09-16 05:18:00|191932.7|191807.7|191932.7|191807.7|191932.7|191807.7|191932.7|191807.7|1
1726463900000|2024-09-16 05:18:20|191934.9|191809.9|191934.7|191809.7|191934.9|191809.9|191934.7|191809.7|2
1726463930000|2024-09-16 05:18:50|191936.4|191811.4|191936.4|191811.4|191936.4|191811.4|191936.4|191811.4|1
1726463940000|2024-09-16 05:19:00|191933.5|191808.5|191933.5|191808.5|191933.5|191808.5|191933.5|191808.5|1
1726463950000|2024-09-16 05:19:10|191934.6|191809.6|191935.2|191810.2|191935.2|191810.2|191934.6|191809.6|2
1726463960000|2024-09-16 05:19:20|191932.6|191807.6|191932.6|191807.6|191932.6|191807.6|191932.6|191807.6|1
1726463980000|2024-09-16 05:19:40|191934|191809|191982|191857|191982|191857|191934|191809|5
1726463990000|2024-09-16 05:19:50|191983|191858|191969.1|191844.1|191983|191858|191966.6|191841.6|10
1726464000000|2024-09-16 05:20:00|191972.1|191847.1|191975.8|191850.8|191975.8|191850.8|191972.1|191847.1|2
1726464010000|2024-09-16 05:20:10|191974.6|191849.6|191979.6|191854.6|191979.6|191854.6|191974.6|191849.6|3
1726464020000|2024-09-16 05:20:20|191980.4|191855.4|191979|191854|191980.4|191855.4|191979|191854|3
1726464030000|2024-09-16 05:20:30|191981.9|191856.9|191983.4|191858.4|191983.4|191858.4|191981.9|191856.9|2
1726464040000|2024-09-16 05:20:40|191988.1|191863.1|191988.1|191863.1|191988.1|191863.1|191988.1|191863.1|1
1726464070000|2024-09-16 05:21:10|191981.6|191856.6|191981.6|191856.6|191981.6|191856.6|191981.6|191856.6|1
1726464100000|2024-09-16 05:21:40|191988.1|191863.1|191988.1|191863.1|191988.1|191863.1|191988.1|191863.1|1
1726464120000|2024-09-16 05:22:00|191982.2|191857.2|191983.2|191858.2|191983.2|191858.2|191982|191857|3
1726464130000|2024-09-16 05:22:10|191984.7|191859.7|191998.7|191873.7|191999|191874|191984.7|191859.7|7
1726464140000|2024-09-16 05:22:20|192006|191881|192008.9|191883.9|192008.9|191883.9|192006|191881|3
1726464160000|2024-09-16 05:22:40|192006.6|191881.6|192002.1|191877.1|192006.6|191881.6|192002.1|191877.1|3
1726464170000|2024-09-16 05:22:50|192003.5|191878.5|192006.3|191881.3|192011.1|191886.1|191998.9|191873.9|5
1726464180000|2024-09-16 05:23:00|192005.3|191880.3|192006.9|191881.9|192006.9|191881.9|192005.3|191880.3|2
1726464190000|2024-09-16 05:23:10|192010|191885|192010|191885|192010|191885|192010|191885|1
1726464200000|2024-09-16 05:23:20|192007.7|191882.7|192007.7|191882.7|192007.7|191882.7|192007.7|191882.7|1
1726464210000|2024-09-16 05:23:30|192008.5|191883.5|192008.5|191883.5|192008.5|191883.5|192008.5|191883.5|1
1726464220000|2024-09-16 05:23:40|192007.2|191882.2|192007.2|191882.2|192007.2|191882.2|192007.2|191882.2|1
1726464230000|2024-09-16 05:23:50|192007.7|191882.7|192008.3|191883.3|192008.3|191883.3|192007.7|191882.7|2
1726464240000|2024-09-16 05:24:00|192009.2|191884.2|192009.2|191884.2|192009.2|191884.2|192009.2|191884.2|1
1726464250000|2024-09-16 05:24:10|192010.1|191885.1|192009.6|191884.6|192010.1|191885.1|192009.6|191884.6|2
1726464260000|2024-09-16 05:24:20|192010.5|191885.5|192010.5|191885.5|192010.5|191885.5|192010.5|191885.5|1
1726464280000|2024-09-16 05:24:40|192014.3|191889.3|192012.5|191887.5|192014.3|191889.3|192012.5|191887.5|2
1726464310000|2024-09-16 05:25:10|192016.4|191891.4|192013.5|191888.5|192016.4|191891.4|192013.5|191888.5|2
1726464330000|2024-09-16 05:25:30|192013.1|191888.1|192013.1|191888.1|192013.1|191888.1|192013.1|191888.1|1
1726464340000|2024-09-16 05:25:40|192011.7|191886.7|192012.2|191887.2|192012.2|191887.2|192011.7|191886.7|2
1726464350000|2024-09-16 05:25:50|192013.2|191888.2|192013|191888|192013.2|191888.2|192013|191888|2
1726464370000|2024-09-16 05:26:10|192014.9|191889.9|192014.9|191889.9|192014.9|191889.9|192014.9|191889.9|1
1726464380000|2024-09-16 05:26:20|192015.1|191890.1|192015.1|191890.1|192015.1|191890.1|192015.1|191890.1|1
1726464390000|2024-09-16 05:26:30|192013.1|191888.1|192013.1|191888.1|192013.1|191888.1|192013.1|191888.1|1
1726464400000|2024-09-16 05:26:40|192012.1|191887.1|192012.1|191887.1|192012.1|191887.1|192012.1|191887.1|1
1726464420000|2024-09-16 05:27:00|192013.2|191888.2|192015.4|191890.4|192015.4|191890.4|192013.2|191888.2|2
1726464450000|2024-09-16 05:27:30|192012|191887|192010.5|191885.5|192012|191887|192010.5|191885.5|2
1726464460000|2024-09-16 05:27:40|192011.5|191886.5|192010.3|191885.3|192011.5|191886.5|192010.3|191885.3|2
1726464470000|2024-09-16 05:27:50|192006.9|191881.9|192011.1|191886.1|192011.1|191886.1|192006.9|191881.9|3
1726464480000|2024-09-16 05:28:00|192007.6|191882.6|192004.6|191879.6|192008.2|191883.2|192003.2|191878.2|7
1726464490000|2024-09-16 05:28:10|192006.2|191881.2|192006.2|191881.2|192006.2|191881.2|192006.2|191881.2|1
1726464500000|2024-09-16 05:28:20|192004.7|191879.7|192005.3|191880.3|192006.2|191881.2|192004.7|191879.7|4
1726464510000|2024-09-16 05:28:30|192008.4|191883.4|192008.4|191883.4|192008.4|191883.4|192008.4|191883.4|1
1726464530000|2024-09-16 05:28:50|192010.2|191885.2|192011.8|191886.8|192011.8|191886.8|192010.2|191885.2|2
1726464540000|2024-09-16 05:29:00|192014.1|191889.1|192014.1|191889.1|192014.1|191889.1|192014.1|191889.1|1
1726464550000|2024-09-16 05:29:10|192012.7|191887.7|192011.4|191886.4|192012.7|191887.7|192011.4|191886.4|2
1726464560000|2024-09-16 05:29:20|192010.4|191885.4|192010.8|191885.8|192010.8|191885.8|192010.4|191885.4|2
1726464570000|2024-09-16 05:29:30|192011.8|191886.8|192011.8|191886.8|192011.8|191886.8|192011.8|191886.8|1
1726464580000|2024-09-16 05:29:40|192013.7|191888.7|192013.7|191888.7|192013.7|191888.7|192013.7|191888.7|1
1726464590000|2024-09-16 05:29:50|192007.1|191882.1|192013.6|191888.6|192013.6|191888.6|192007.1|191882.1|2
1726464600000|2024-09-16 05:30:00|192011.3|191886.3|192011.3|191886.3|192011.3|191886.3|192011.3|191886.3|1
1726464610000|2024-09-16 05:30:10|192017.3|191892.3|192025.2|191900.2|192025.2|191900.2|192017.3|191892.3|2
1726464620000|2024-09-16 05:30:20|192023.8|191898.3|192018.8|191893.8|192023.8|191898.3|192018.8|191893.8|2
1726464630000|2024-09-16 05:30:30|192017.4|191892.4|192018.2|191893.2|192018.2|191893.2|192017.4|191892.4|2
1726464650000|2024-09-16 05:30:50|192016.8|191891.8|192005.9|191880.9|192016.8|191891.8|192005.9|191880.9|2
1726464670000|2024-09-16 05:31:10|192007.7|191882.7|192017|191892|192017.6|191892.6|192007.7|191882.7|3
1726464680000|2024-09-16 05:31:20|192016.2|191891.2|192016.9|191891.9|192016.9|191891.9|192016.2|191891.2|4
1726464700000|2024-09-16 05:31:40|192018|191893|192018|191893|192018|191893|192018|191893|1
1726464710000|2024-09-16 05:31:50|192023|191898|192010.5|191885.5|192023|191898|192010.5|191885.5|3
1726464720000|2024-09-16 05:32:00|192012.5|191887.5|192011|191886|192024.5|191899.5|192006.6|191881.6|14
1726464730000|2024-09-16 05:32:10|192014.6|191889.6|192007.7|191882.7|192014.6|191889.6|192007.7|191882.7|2
1726464750000|2024-09-16 05:32:30|192007.1|191882.1|191992.8|191867.8|192011.3|191886.3|191982.6|191857.6|8
1726464780000|2024-09-16 05:33:00|191995.2|191870.2|191992.6|191867.6|191995.2|191870.2|191992.6|191867.6|3
1726464800000|2024-09-16 05:33:20|191992.4|191867.4|191992.4|191867.4|191992.4|191867.4|191992.4|191867.4|1
1726464810000|2024-09-16 05:33:30|191993.1|191868.1|191992.3|191867.3|191994.4|191869.4|191990.2|191865.2|5
1726464820000|2024-09-16 05:33:40|191994.4|191869.4|191990.2|191865.2|191994.5|191869.5|191990.2|191865.2|10
1726464830000|2024-09-16 05:33:50|191991.9|191866.9|191991.4|191866.4|191993.3|191868.3|191990.2|191865.2|5
1726464840000|2024-09-16 05:34:00|191991.3|191866.3|191992.4|191867.4|191993.1|191868.1|191990.9|191865.9|6
1726464850000|2024-09-16 05:34:10|191993.2|191868.2|191997.4|191872.4|191997.6|191872.6|191991.2|191866.2|16
1726464860000|2024-09-16 05:34:20|191990.9|191865.9|191990.9|191865.9|191990.9|191865.9|191984.5|191859.5|9
1726464870000|2024-09-16 05:34:30|191991.2|191866.2|191990.7|191865.7|191991.2|191866.2|191990.4|191865.4|3
1726464880000|2024-09-16 05:34:40|191990.2|191865.2|191988.9|191863.9|191990.2|191865.2|191988.9|191863.9|10
1726464890000|2024-09-16 05:34:50|191989.4|191864.4|191985|191860|191989.4|191864.4|191985|191860|8
1726464900000|2024-09-16 05:35:00|191985.5|191860.5|191985.7|191860.7|191986.5|191861.5|191983.3|191858.3|19
1726464910000|2024-09-16 05:35:10|191986.1|191861.1|191986.8|191861.8|191987.1|191862.1|191985.7|191860.7|14
1726464920000|2024-09-16 05:35:20|191987.1|191862.1|191980.6|191855.6|191987.1|191862.1|191974.9|191849.9|12
1726464930000|2024-09-16 05:35:30|191976.5|191851.5|191980.2|191855.2|191980.4|191855.4|191975|191850|7
1726464940000|2024-09-16 05:35:40|191975.7|191850.7|191991.4|191866.4|191991.4|191866.4|191973.6|191848.6|12
1726464950000|2024-09-16 05:35:50|191991.5|191866.5|191990.5|191865.5|191991.8|191866.8|191985.6|191860.6|11
1726464960000|2024-09-16 05:36:00|191985.6|191860.6|191993.1|191868.1|191993.1|191868.1|191985.6|191860.6|6
1726464970000|2024-09-16 05:36:10|191994.3|191869.3|191994.3|191869.3|191994.3|191869.3|191994.3|191869.3|1
1726464980000|2024-09-16 05:36:20|191994.9|191869.9|191995.4|191870.4|191995.4|191870.4|191994.9|191869.9|2
1726464990000|2024-09-16 05:36:30|191995.6|191870.6|192004.7|191879.7|192004.7|191879.7|191993.8|191868.8|5
1726465000000|2024-09-16 05:36:40|192007.9|191882.9|192022.2|191897.2|192022.2|191897.2|192007.9|191882.9|4
1726465010000|2024-09-16 05:36:50|192021.2|191896.2|192023.5|191898.5|192027.3|191902.3|192021.2|191896.2|6
1726465020000|2024-09-16 05:37:00|192020.7|191895.7|192020.7|191895.7|192020.7|191895.7|192020.7|191895.7|1
1726465030000|2024-09-16 05:37:10|192022|191897|192033.8|191908.8|192034.7|191909.7|192022|191897|8
1726465040000|2024-09-16 05:37:20|192033.9|191908.9|192033.9|191908.9|192033.9|191908.9|192033.9|191908.9|1
1726465050000|2024-09-16 05:37:30|192034.8|191909.8|192035.7|191910.7|192035.7|191910.7|192034.8|191909.8|2
1726465060000|2024-09-16 05:37:40|192035.6|191910.6|192034.6|191909.6|192035.6|191910.6|192034.6|191909.6|3
1726465070000|2024-09-16 05:37:50|192035.8|191910.8|192035.6|191910.6|192035.8|191910.8|192035.6|191910.6|2
1726465080000|2024-09-16 05:38:00|192033.6|191908.6|192050.5|191925.5|192050.5|191925.5|192033.6|191908.6|6
1726465090000|2024-09-16 05:38:10|192050.6|191925.6|192050.6|191925.6|192050.6|191925.6|192050.6|191925.6|1
1726465110000|2024-09-16 05:38:30|192052.1|191927.1|192052.7|191927.7|192052.7|191927.7|192052.1|191927.1|2
1726465120000|2024-09-16 05:38:40|192052.6|191927.6|192052.6|191927.6|192052.6|191927.6|192052.6|191927.6|1
1726465130000|2024-09-16 05:38:50|192053.8|191928.8|192059.7|191934.7|192059.7|191934.7|192053.8|191928.8|4
1726465140000|2024-09-16 05:39:00|192059.5|191934.5|192059.5|191934.5|192059.5|191934.5|192059.5|191934.5|1
1726465150000|2024-09-16 05:39:10|192065.3|191940.3|192059.5|191934.5|192065.3|191940.3|192059.5|191934.5|2
1726465160000|2024-09-16 05:39:20|192061.8|191936.8|192063.2|191938.2|192064.1|191939.1|192061.8|191936.8|3
1726465180000|2024-09-16 05:39:40|192063.6|191938.6|192063.6|191938.6|192063.6|191938.6|192063.6|191938.6|1
1726465190000|2024-09-16 05:39:50|192063.1|191938.1|192059.1|191934.1|192063.1|191938.1|192059.1|191934.1|3
1726465200000|2024-09-16 05:40:00|192056.7|191931.7|191998.2|191873.2|192056.7|191931.7|191998.2|191873.2|2
1726465230000|2024-09-16 05:40:30|191994.7|191869.7|191999.6|191874.6|191999.6|191874.6|191994.7|191869.7|3
1726465250000|2024-09-16 05:40:50|192002.7|191877.7|192003.9|191878.9|192003.9|191878.9|192002.7|191877.7|2
1726465260000|2024-09-16 05:41:00|192003.7|191878.7|192003.7|191878.7|192003.7|191878.7|192003.7|191878.7|1
1726465270000|2024-09-16 05:41:10|192004|191879|192004|191879|192004|191879|192004|191879|1
1726465280000|2024-09-16 05:41:20|192009.1|191884.1|191959|191834|192018.8|191893.8|191954.9|191829.9|11
1726465290000|2024-09-16 05:41:30|191957.8|191832.8|191959.3|191834.3|191960.6|191835.6|191954.6|191829.6|12
1726465300000|2024-09-16 05:41:40|191958.4|191833.4|191966.8|191841.8|191966.8|191841.8|191958.4|191833.4|5
1726465310000|2024-09-16 05:41:50|191966|191841|191963.1|191838.1|191966|191841|191961.4|191836.4|7
1726465320000|2024-09-16 05:42:00|191962.2|191837.2|191964.8|191839.8|191964.8|191839.8|191962.2|191837.2|3
1726465350000|2024-09-16 05:42:30|191966.1|191841.1|191963.9|191838.9|191966.1|191841.1|191963.9|191838.9|2
1726465360000|2024-09-16 05:42:40|191964.8|191839.8|191964.8|191839.8|191964.8|191839.8|191964.8|191839.8|1
1726465370000|2024-09-16 05:42:50|191965.4|191840.4|191967.1|191842.1|191967.1|191842.1|191965.4|191840.4|2
1726465400000|2024-09-16 05:43:20|191967.3|191842.3|191964.8|191839.8|191967.3|191842.3|191964.8|191839.8|2
1726465420000|2024-09-16 05:43:40|191967.7|191842.7|191967.7|191842.7|191967.7|191842.7|191967.7|191842.7|1
1726465450000|2024-09-16 05:44:10|191968.2|191843.2|191989.5|191864.5|191993.2|191868.2|191968.2|191843.2|8
1726465480000|2024-09-16 05:44:40|191990.1|191865.1|191984.9|191859.9|191990.1|191865.1|191984.5|191859.5|5
1726465500000|2024-09-16 05:45:00|191981.6|191856.6|191974.8|191849.8|191983.1|191858.1|191974.8|191849.8|8
1726465510000|2024-09-16 05:45:10|191971.1|191846.1|191971.1|191846.1|191971.1|191846.1|191971.1|191846.1|1
1726465530000|2024-09-16 05:45:30|191967.7|191842.7|191959.5|191834.5|191967.7|191842.7|191952.8|191827.8|7
1726465550000|2024-09-16 05:45:50|191960.2|191835.2|191960.2|191835.2|191960.2|191835.2|191960.2|191835.2|1
1726465560000|2024-09-16 05:46:00|191958.8|191833.8|191958.8|191833.8|191958.8|191833.8|191958.8|191833.8|1
1726465580000|2024-09-16 05:46:20|191959.3|191834.3|191959.3|191834.3|191959.3|191834.3|191959.3|191834.3|1
1726465590000|2024-09-16 05:46:30|191958.7|191833.7|191958.7|191833.7|191958.7|191833.7|191958.7|191833.7|1
1726465600000|2024-09-16 05:46:40|191956.5|191831.5|191946.7|191821.7|191956.5|191831.5|191937.6|191812.6|4
1726465630000|2024-09-16 05:47:10|191947.9|191822.9|191949|191824|191949|191824|191947.9|191822.9|2
1726465640000|2024-09-16 05:47:20|191941.8|191816.8|191940.4|191815.4|191941.8|191816.8|191940.4|191815.4|2
1726465650000|2024-09-16 05:47:30|191939.3|191814.3|191935.8|191810.8|191939.3|191814.3|191931.7|191806.7|4
1726465660000|2024-09-16 05:47:40|191936.7|191811.7|191989.4|191864.4|191989.4|191864.4|191935.7|191810.7|18
1726465670000|2024-09-16 05:47:50|191988.1|191863.1|191988.9|191863.9|191990.3|191865.3|191987.4|191862.4|10
1726465680000|2024-09-16 05:48:00|191989.4|191864.4|191983.7|191858.7|191994.6|191869.6|191983.7|191858.7|3
1726465690000|2024-09-16 05:48:10|191981|191856|191979.5|191854.5|191981|191856|191979.5|191854.5|2
1726465710000|2024-09-16 05:48:30|191976.9|191851.9|191972.6|191847.6|191978.5|191853.5|191971.5|191846.5|8
1726465720000|2024-09-16 05:48:40|191972.9|191847.9|191978.2|191853.2|191978.2|191853.2|191972.9|191847.9|4
1726465740000|2024-09-16 05:49:00|191977.4|191852.4|191971.2|191846.2|191977.4|191852.4|191971.2|191846.2|3
1726465750000|2024-09-16 05:49:10|191969.9|191844.9|191973.2|191848.2|191973.2|191848.2|191969.9|191844.9|3
1726465760000|2024-09-16 05:49:20|191976.5|191851.5|191976.5|191851.5|191976.5|191851.5|191976.5|191851.5|1
1726465770000|2024-09-16 05:49:30|191977.8|191852.8|191980.9|191855.9|191985.1|191860.1|191977.8|191852.8|10
1726465780000|2024-09-16 05:49:40|191979.9|191854.9|191979.7|191854.7|191980.8|191855.8|191979.7|191854.7|5
1726465790000|2024-09-16 05:49:50|191980.7|191855.7|191979.8|191854.8|191980.7|191855.7|191979.7|191854.7|11
1726465800000|2024-09-16 05:50:00|191980|191855|191985.8|191860.8|191985.8|191860.8|191979.9|191854.9|4
1726465810000|2024-09-16 05:50:10|191986.8|191861.8|191988.2|191863.2|191988.2|191863.2|191986.8|191861.8|2
1726465830000|2024-09-16 05:50:30|191989.1|191864.1|191991.7|191866.7|191991.7|191866.7|191989.1|191864.1|2
1726465840000|2024-09-16 05:50:40|191991.1|191866.1|191991.1|191866.1|191991.1|191866.1|191991.1|191866.1|1
1726465850000|2024-09-16 05:50:50|191992.8|191867.8|192007|191882|192007|191882|191991.2|191866.2|6
1726465860000|2024-09-16 05:51:00|192004.5|191879.5|192006.7|191881.7|192006.7|191881.7|192004.5|191879.5|2
1726465870000|2024-09-16 05:51:10|192006.6|191881.6|192006.1|191881.1|192006.6|191881.6|192005.5|191880.5|3
1726465880000|2024-09-16 05:51:20|192006.5|191881.5|192006.1|191881.1|192006.5|191881.5|192006.1|191881.1|2
1726465890000|2024-09-16 05:51:30|192005.4|191880.4|192005.4|191880.4|192005.4|191880.4|192005.4|191880.4|1
1726465900000|2024-09-16 05:51:40|191997.3|191872.3|191997.3|191872.3|191997.3|191872.3|191997.3|191872.3|1
1726465910000|2024-09-16 05:51:50|191999|191874|192005.4|191880.4|192005.4|191880.4|191999|191874|2
1726465930000|2024-09-16 05:52:10|192004.8|191879.8|192004.8|191879.8|192004.8|191879.8|192004.8|191879.8|1
1726465940000|2024-09-16 05:52:20|192002.2|191877.2|192014.1|191889.1|192014.1|191889.1|192002.2|191877.2|3
1726465960000|2024-09-16 05:52:40|192015.1|191890.1|192015.1|191890.1|192015.1|191890.1|192015.1|191890.1|1
1726465970000|2024-09-16 05:52:50|192014.6|191889.6|192011|191886|192014.6|191889.6|192011|191886|2
1726465980000|2024-09-16 05:53:00|192013.1|191888.1|192009.9|191884.9|192013.1|191888.1|192009.9|191884.9|2
1726465990000|2024-09-16 05:53:10|192009.6|191884.6|191965|191840|192009.6|191884.6|191961.7|191836.7|5
1726466010000|2024-09-16 05:53:30|191966.5|191841.5|191966.5|191841.5|191966.5|191841.5|191966.5|191841.5|1
1726466020000|2024-09-16 05:53:40|191963.2|191838.2|191963.2|191838.2|191963.2|191838.2|191963.2|191838.2|1
1726466040000|2024-09-16 05:54:00|191955.8|191830.8|191946.6|191821.6|191955.8|191830.8|191931.7|191806.7|5
1726466050000|2024-09-16 05:54:10|191947.9|191822.9|191947.9|191822.9|191949.1|191823.5|191946.1|191821.1|6
1726466060000|2024-09-16 05:54:20|191948.9|191823.3|191947.6|191822.6|191952.4|191826.7|191945.7|191820.7|10
1726466070000|2024-09-16 05:54:30|191948.6|191823|191947.5|191822.5|191948.6|191823|191946.2|191821.2|5
1726466080000|2024-09-16 05:54:40|191948.4|191822.7|191947.4|191822.4|191948.4|191822.7|191945.6|191820.6|8
1726466090000|2024-09-16 05:54:50|191946.4|191821.4|191946.4|191821.4|191951.1|191821.4|191943.2|191818.2|4
1726466100000|2024-09-16 05:55:00|191951.1|191818.6|191950.3|191817.9|191951.1|191821.4|191945.7|191817.9|10
1726466110000|2024-09-16 05:55:10|191945.7|191820.7|191949.6|191816.9|191950.6|191820.7|191942.2|191816.9|17
1726466120000|2024-09-16 05:55:20|191947.2|191821.5|191946.8|191821.3|191950.9|191825.4|191946.3|191821.3|7
1726466130000|2024-09-16 05:55:30|191946.3|191821.6|191947|191821.5|191947|191821.6|191946.3|191821.5|6
1726466140000|2024-09-16 05:55:40|191946.6|191821.6|191946.5|191821.5|191947|191821.6|191946.5|191821.5|3
1726466150000|2024-09-16 05:55:50|191947|191819.9|191947.3|191821.8|191951|191825.5|191945.4|191819.9|6
1726466160000|2024-09-16 05:56:00|191946.8|191825.4|191947.4|191821.9|191951|191825.4|191946.8|191821.9|4
1726466180000|2024-09-16 05:56:20|191946.9|191821.7|191947.1|191821.4|191950.8|191825.1|191946.9|191821.4|6
1726466190000|2024-09-16 05:56:30|191946.6|191821.6|191947.1|191821.4|191947.1|191821.6|191946.6|191821.4|6
1726466200000|2024-09-16 05:56:40|191946.6|191821.6|191945.5|191820.5|191947.1|191821.6|191945.4|191820.4|6
1726466210000|2024-09-16 05:56:50|191944.1|191819.1|191917.7|191792.7|191944.1|191819.1|191909.7|191784.7|14
1726466220000|2024-09-16 05:57:00|191918.5|191793.5|191916.7|191791.7|191918.5|191793.5|191913.1|191788.1|9
1726466240000|2024-09-16 05:57:20|191912.4|191787.4|191916.1|191791.1|191917.1|191792.1|191912.4|191787.4|3
1726466250000|2024-09-16 05:57:30|191911.4|191786.4|191898.1|191773.1|191911.4|191786.4|191898.1|191773.1|2
1726466280000|2024-09-16 05:58:00|191895.9|191770.9|191903.3|191778.3|191905.9|191780.9|191895.9|191770.9|7
1726466290000|2024-09-16 05:58:10|191899.7|191774.7|191899.7|191774.7|191899.7|191774.7|191899.7|191774.7|1
1726466300000|2024-09-16 05:58:20|191899.5|191774.5|191899.5|191774.5|191899.5|191774.5|191899.5|191774.5|1
1726466310000|2024-09-16 05:58:30|191898.1|191773.1|191898.1|191773.1|191898.1|191773.1|191898.1|191773.1|1
1726466320000|2024-09-16 05:58:40|191895.7|191770.7|191895.7|191770.7|191895.7|191770.7|191895.7|191770.7|1
1726466340000|2024-09-16 05:59:00|191887.4|191762.4|191884|191759|191887.4|191762.4|191884|191759|2
1726466350000|2024-09-16 05:59:10|191888.4|191763.4|191900.7|191775.7|191900.8|191775.8|191888.4|191763.4|7
1726466380000|2024-09-16 05:59:40|191899.6|191774.6|191889.8|191764.8|191899.6|191774.6|191889.8|191764.8|2
1726466400000|2024-09-16 06:00:00|191889.1|191764.1|191861.5|191736.5|191889.1|191764.1|191856.7|191731.7|12
1726466410000|2024-09-16 06:00:10|191863.5|191738.5|191912.1|191787.1|191915.5|191790.5|191863.5|191738.5|8
1726466420000|2024-09-16 06:00:20|191913|191788|191913|191788|191913|191788|191913|191788|1
1726466430000|2024-09-16 06:00:30|191915.8|191790.8|191931.2|191806.2|191931.6|191806.6|191915.8|191790.8|7
1726466440000|2024-09-16 06:00:40|191932.1|191807.1|191925.7|191800.7|191940.3|191815.3|191925.7|191800.7|8
1726466450000|2024-09-16 06:00:50|191926.2|191801.2|191943.3|191818.3|191943.3|191818.3|191926.2|191801.2|4
1726466460000|2024-09-16 06:01:00|191941.8|191816.8|191961.6|191836.6|191962.1|191837.1|191925.4|191800.4|14
1726466470000|2024-09-16 06:01:10|191960.8|191835.8|191950.6|191825.6|191961.6|191836.6|191950.6|191825.6|7
1726466480000|2024-09-16 06:01:20|191950.9|191825.9|191950.2|191825.2|191957.2|191832.2|191950.2|191825.2|9
1726466490000|2024-09-16 06:01:30|191950.1|191825.1|191950.1|191825.1|191950.1|191825.1|191950.1|191825.1|1
1726466500000|2024-09-16 06:01:40|191950.7|191825.7|191956.3|191831.3|191960.5|191835.5|191950.6|191825.6|6
1726466510000|2024-09-16 06:01:50|191955.9|191830.9|191955.9|191830.9|191955.9|191830.9|191955.9|191830.9|1
1726466520000|2024-09-16 06:02:00|191959.5|191834.5|191975.7|191850.7|191977.1|191852.1|191959.5|191834.5|4
1726466530000|2024-09-16 06:02:10|191975.8|191850.8|191949.1|191824.1|191977.6|191852.6|191949.1|191824.1|8
1726466540000|2024-09-16 06:02:20|191949.3|191824.3|191949.3|191824.3|191949.3|191824.3|191949.3|191824.3|1
1726466550000|2024-09-16 06:02:30|191948.8|191823.8|191954.1|191829.1|191954.1|191829.1|191946.2|191821.2|3
1726466560000|2024-09-16 06:02:40|191953.3|191828.3|191954.9|191829.9|191954.9|191829.9|191953.3|191828.3|3
1726466570000|2024-09-16 06:02:50|191954.7|191829.7|191955|191830|191955|191830|191954.7|191829.7|2
1726466580000|2024-09-16 06:03:00|191955.6|191830.6|191956|191831|191956|191831|191955.6|191830.6|2
1726466590000|2024-09-16 06:03:10|191961.7|191836.7|191989.7|191864.7|191991.6|191866.6|191961.7|191836.7|6
1726466600000|2024-09-16 06:03:20|191989.1|191864.1|191989.1|191864.1|191989.1|191864.1|191989.1|191864.1|1
1726466610000|2024-09-16 06:03:30|191992.8|191867.8|192019.6|191894.6|192026.7|191901.7|191992.8|191867.8|12
1726466620000|2024-09-16 06:03:40|192020.5|191895.5|192026|191901|192027.7|191902.7|192020.5|191895.5|7
1726466630000|2024-09-16 06:03:50|192026.5|191901.5|192026.6|191901.6|192026.8|191901.8|192026.5|191901.5|3
1726466640000|2024-09-16 06:04:00|192027.2|191902.2|192042|191917|192042|191917|192027.2|191902.2|2
1726466650000|2024-09-16 06:04:10|192042.3|191917.3|192056.2|191931.2|192056.2|191931.2|192027.1|191902.1|9
1726466660000|2024-09-16 06:04:20|192054.3|191929.3|192052.6|191927.6|192054.3|191929.3|192050.4|191925.4|6
1726466670000|2024-09-16 06:04:30|192054.8|191929.8|192056.8|191931.8|192060.2|191935.2|192054.8|191929.8|6
1726466680000|2024-09-16 06:04:40|192056.9|191931.9|192056.9|191931.9|192056.9|191931.9|192056.9|191931.9|1
1726466700000|2024-09-16 06:05:00|192059.9|191934.9|192061.4|191936.4|192062|191937|192059.9|191934.9|4
1726466710000|2024-09-16 06:05:10|192060.8|191935.8|192060.9|191935.9|192060.9|191935.9|192060|191935|3
1726466720000|2024-09-16 06:05:20|192063.2|191938.2|192114.4|191989.4|192114.4|191989.4|192063.2|191938.2|5
1726466730000|2024-09-16 06:05:30|192113.2|191988.2|192104|191979|192113.2|191988.2|192095|191970|10
1726466740000|2024-09-16 06:05:40|192103|191978|192094.4|191969.4|192103|191978|192087.6|191962.6|6
1726466750000|2024-09-16 06:05:50|192094.5|191969.5|192083.4|191958.4|192102.1|191977.1|192080.3|191955.3|10
1726466760000|2024-09-16 06:06:00|192084.7|191959.7|192084.7|191959.7|192084.7|191959.7|192084.7|191959.7|1
1726466770000|2024-09-16 06:06:10|192086.4|191961.4|192114.9|191989.9|192125.3|192000.3|192086.4|191961.4|5
1726466780000|2024-09-16 06:06:20|192116.1|191991.1|192088.9|191963.9|192117.8|191992.8|192088.6|191963.6|11
1726466790000|2024-09-16 06:06:30|192088|191963|192070.6|191945.6|192088.7|191963.7|192067.5|191942.5|11
1726466800000|2024-09-16 06:06:40|192070.9|191945.9|192070.7|191945.7|192070.9|191945.9|192070.7|191945.7|2
1726466820000|2024-09-16 06:07:00|192070.3|191945.3|192066.3|191941.3|192070.3|191945.3|192063.8|191938.8|4
1726466830000|2024-09-16 06:07:10|192066.5|191941.5|192062|191937|192066.5|191941.5|192062|191937|3
1726466840000|2024-09-16 06:07:20|192059.8|191934.8|192043.8|191918.8|192061.7|191936.7|192036.3|191911.3|11
1726466860000|2024-09-16 06:07:40|192042.9|191917.9|192081.7|191956.7|192099.7|191974.7|192042|191917|18
1726466870000|2024-09-16 06:07:50|192080.9|191955.9|192083.9|191958.9|192088.1|191963.1|192080.9|191955.9|6
1726466880000|2024-09-16 06:08:00|192081.9|191956.9|192074.9|191949.9|192082|191957|192067.3|191942.3|7
1726466890000|2024-09-16 06:08:10|192074.5|191949.5|192060.3|191935.3|192074.5|191949.5|192060.3|191935.3|3
1726466900000|2024-09-16 06:08:20|192061.3|191936.3|192063.5|191938.5|192063.5|191938.5|192061.3|191936.3|2
1726466910000|2024-09-16 06:08:30|192064|191939|192063|191938|192069.4|191944.4|192061.4|191936.4|7
1726466920000|2024-09-16 06:08:40|192063.8|191938.8|192069.8|191944.8|192069.8|191944.8|192063.8|191938.8|4
1726466930000|2024-09-16 06:08:50|192068.6|191943.6|192068.6|191943.6|192068.6|191943.6|192068.6|191943.6|1
1726466940000|2024-09-16 06:09:00|192070.2|191945.2|192064|191939|192073.5|191948.5|192062.8|191937.8|6
1726466950000|2024-09-16 06:09:10|192063.3|191938.3|192070|191945|192080.7|191955.7|192063.3|191938.3|14
1726466960000|2024-09-16 06:09:20|192068.2|191943.2|192060.8|191935.8|192068.2|191943.2|192058.4|191933.4|7
1726466970000|2024-09-16 06:09:30|192060|191935|192056.1|191931.1|192060|191935|192055.9|191930.9|3
1726466980000|2024-09-16 06:09:40|192054.1|191929.1|192041.1|191916.1|192054.1|191929.1|192040.5|191915.5|6
1726466990000|2024-09-16 06:09:50|192042.5|191917.5|192041.3|191916.3|192050.4|191925.4|192040.2|191915.2|8
1726467000000|2024-09-16 06:10:00|192039.6|191914.6|191985.4|191860.4|192039.6|191914.6|191984.9|191859.9|15
1726467010000|2024-09-16 06:10:10|191986|191861|192027.3|191902.3|192027.3|191902.3|191986|191861|5
1726467020000|2024-09-16 06:10:20|192030.2|191905.2|192030.8|191905.8|192030.8|191905.8|192027.9|191902.9|3
1726467030000|2024-09-16 06:10:30|192031.3|191906.3|192055.1|191930.1|192059.8|191934.8|192031.3|191906.3|11
1726467040000|2024-09-16 06:10:40|192055.7|191930.7|192061.9|191936.9|192061.9|191936.9|192055.7|191930.7|4
1726467050000|2024-09-16 06:10:50|192061.5|191936.5|192064.7|191939.7|192069|191944|192051.2|191926.2|7
1726467060000|2024-09-16 06:11:00|192061|191936|192063.9|191938.9|192069.2|191944.2|192056.3|191931.3|5
1726467070000|2024-09-16 06:11:10|192063.5|191938.5|192063.5|191938.5|192065|191940|192063.5|191938.5|13
1726467080000|2024-09-16 06:11:20|192065|191940|192063.5|191938.5|192065|191940|192063.5|191938.5|8
1726467090000|2024-09-16 06:11:30|192063.6|191938.6|192063.6|191938.6|192065.6|191940.6|192063.6|191938.6|8
1726467100000|2024-09-16 06:11:40|192065.6|191940.6|192091.1|191966.1|192097.5|191972.5|192063.6|191938.6|8
1726467110000|2024-09-16 06:11:50|192089.2|191964.2|192077.4|191952.4|192094.4|191969.4|192077.4|191952.4|15
1726467120000|2024-09-16 06:12:00|192078|191953|192085.4|191960.4|192085.4|191960.4|192076.1|191951.1|8
1726467130000|2024-09-16 06:12:10|192084.6|191959.6|192067.1|191942.1|192084.6|191959.6|192062.4|191937.4|16
1726467140000|2024-09-16 06:12:20|192068.5|191943.5|192068.5|191943.5|192068.5|191943.5|192068.5|191943.5|1
1726467160000|2024-09-16 06:12:40|192067.7|191942.7|192121.7|191996.7|192122.9|191997.9|192067.7|191942.7|14
1726467170000|2024-09-16 06:12:50|192120.6|191995.6|192116|191991|192126.8|192001.8|192115.4|191990.4|8
1726467180000|2024-09-16 06:13:00|192115.6|191990.6|192125.6|192000.6|192129.8|192004.8|192115.6|191990.6|6
1726467190000|2024-09-16 06:13:10|192129.6|192004.6|192129.9|192004.9|192129.9|192004.9|192123.7|191998.7|7
1726467200000|2024-09-16 06:13:20|192125.8|192000.8|192130.6|192005.6|192133.3|192008.3|192125.8|192000.8|6
1726467210000|2024-09-16 06:13:30|192134.1|192009.1|192111.5|191986.5|192153.7|192028.7|192099.1|191974.1|16
1726467220000|2024-09-16 06:13:40|192109.3|191984.3|192106.5|191981.5|192109.3|191984.3|192106.5|191981.5|3
1726467230000|2024-09-16 06:13:50|192106.6|191981.6|192104.4|191979.4|192106.6|191981.6|192104.4|191979.4|2
1726467240000|2024-09-16 06:14:00|192102.3|191977.3|192079.1|191954.1|192102.3|191977.3|192074.6|191949.6|11
1726467250000|2024-09-16 06:14:10|192079.5|191954.5|192076.9|191951.9|192081.6|191956.6|192073.8|191948.8|14
1726467260000|2024-09-16 06:14:20|192076.2|191951.2|192075.4|191950.4|192076.2|191951.2|192075.4|191950.4|2
1726467270000|2024-09-16 06:14:30|192076.4|191951.4|192076.4|191951.4|192076.4|191951.4|192076.4|191951.4|1
1726467280000|2024-09-16 06:14:40|192080.9|191955.9|192084.7|191959.7|192086.8|191961.8|192073.4|191948.4|8
1726467290000|2024-09-16 06:14:50|192083.1|191958.1|192081.1|191956.1|192083.1|191958.1|192079.5|191954.5|3
1726467300000|2024-09-16 06:15:00|192080.4|191955.4|192095.6|191970.6|192098.7|191973.7|192076.7|191951.7|9
1726467310000|2024-09-16 06:15:10|192098.8|191973.8|192075.9|191950.9|192098.8|191973.8|192075.9|191950.9|3
1726467320000|2024-09-16 06:15:20|192083.5|191958.5|192094|191969|192094.2|191969.2|192081.5|191956.5|7
1726467330000|2024-09-16 06:15:30|192094.3|191969.3|192094.3|191969.3|192094.3|191969.3|192094.3|191969.3|1
1726467340000|2024-09-16 06:15:40|192095.8|191970.8|192092.5|191967.5|192095.8|191970.8|192092.5|191967.5|4
1726467350000|2024-09-16 06:15:50|192091.1|191966.1|192092.5|191967.5|192092.8|191967.8|192083.6|191958.6|5
1726467370000|2024-09-16 06:16:10|192091.9|191966.9|192091.9|191966.9|192091.9|191966.9|192091.9|191966.9|1
1726467380000|2024-09-16 06:16:20|192093.5|191968.5|192088.8|191963.8|192093.5|191968.5|192088.8|191963.8|5
1726467390000|2024-09-16 06:16:30|192088.7|191963.7|192132.8|192007.8|192140.6|192015.6|192088.7|191963.7|10
1726467400000|2024-09-16 06:16:40|192135.7|192010.7|192135.7|192010.7|192135.7|192010.7|192135.7|192010.7|1
1726467410000|2024-09-16 06:16:50|192135.4|192010.4|192133.4|192008.4|192135.4|192010.4|192130.7|192005.7|4
1726467420000|2024-09-16 06:17:00|192126.8|192001.8|192129.1|192004.1|192129.1|192004.1|192126.8|192001.8|2
1726467430000|2024-09-16 06:17:10|192126.8|192001.8|192129.9|192004.9|192129.9|192004.9|192126.8|192001.8|2
1726467440000|2024-09-16 06:17:20|192132.4|192007.4|192149.8|192024.8|192149.8|192024.8|192132|192007|4
1726467450000|2024-09-16 06:17:30|192147.7|192022.7|192148.3|192023.3|192148.3|192023.3|192147.7|192022.7|2
1726467460000|2024-09-16 06:17:40|192147.6|192022.6|192147.6|192022.6|192147.6|192022.6|192147.6|192022.6|1
1726467480000|2024-09-16 06:18:00|192143.4|192018.4|192137.3|192012.3|192143.4|192018.4|192137.3|192012.3|2
1726467490000|2024-09-16 06:18:10|192149.4|192024.4|192091.9|191966.9|192149.4|192024.4|192091.2|191966.2|12
1726467500000|2024-09-16 06:18:20|192091.4|191966.4|192087.4|191962.4|192091.4|191966.4|192087.4|191962.4|3
1726467510000|2024-09-16 06:18:30|192086.8|191961.8|192083.6|191958.6|192086.9|191961.9|192079.5|191954.5|10
1726467520000|2024-09-16 06:18:40|192082.9|191957.9|192081.1|191956.1|192084.4|191959.4|192075|191950|17
1726467530000|2024-09-16 06:18:50|192080.8|191955.8|192076.9|191951.9|192080.8|191955.8|192067.4|191942.4|12
1726467540000|2024-09-16 06:19:00|192075.9|191950.9|192079.3|191954.3|192082.5|191957.5|192069.2|191944.2|17
1726467550000|2024-09-16 06:19:10|192078.8|191953.8|192077.1|191952.1|192080|191955|192072.4|191947.4|10
1726467560000|2024-09-16 06:19:20|192076.5|191951.5|192077.2|191952.2|192077.3|191952.3|192076.5|191951.5|3
1726467570000|2024-09-16 06:19:30|192077.5|191952.5|192077.5|191952.5|192078|191953|192077.3|191952.3|5
1726467580000|2024-09-16 06:19:40|192078.8|191953.8|192082.4|191957.4|192084.3|191959.3|192078.8|191953.8|3
1726467590000|2024-09-16 06:19:50|192083.1|191958.1|192095.9|191970.9|192095.9|191970.9|192083.1|191958.1|2
1726467600000|2024-09-16 06:20:00|192096.1|191971.1|192083.8|191958.8|192096.1|191971.1|192074.8|191949.8|7
1726467610000|2024-09-16 06:20:10|192085.7|191960.7|192085.4|191960.4|192095.2|191970.2|192076.8|191951.8|8
1726467620000|2024-09-16 06:20:20|192086|191961|192066.8|191941.8|192093.6|191968.6|192065.9|191940.9|7
1726467630000|2024-09-16 06:20:30|192069.1|191944.1|192073|191948|192073|191948|192069.1|191944.1|2
1726467650000|2024-09-16 06:20:50|192072.6|191947.6|192072.6|191947.6|192072.6|191947.6|192072.6|191947.6|1
1726467660000|2024-09-16 06:21:00|192060.3|191935.3|192072.8|191947.8|192072.8|191947.8|192060.3|191935.3|5
1726467670000|2024-09-16 06:21:10|192071.3|191946.3|192070.7|191945.7|192071.3|191946.3|192070.7|191945.7|2
1726467680000|2024-09-16 06:21:20|192073.3|191948.3|192056.1|191931.1|192073.3|191948.3|192056.1|191931.1|8
1726467690000|2024-09-16 06:21:30|192056.7|191931.7|192068.5|191943.5|192068.5|191943.5|192053.9|191928.9|8
1726467700000|2024-09-16 06:21:40|192066.5|191941.5|192063.8|191938.8|192070|191945|192063.8|191938.8|7
1726467710000|2024-09-16 06:21:50|192065.5|191940.5|192069.3|191944.3|192069.3|191944.3|192065.5|191940.5|3
1726467740000|2024-09-16 06:22:20|192069.8|191944.8|192064.8|191939.8|192069.8|191944.8|192064.8|191939.8|2
1726467750000|2024-09-16 06:22:30|192063.4|191938.4|192105.8|191980.8|192105.8|191980.8|192057.5|191932.5|5
1726467760000|2024-09-16 06:22:40|192102.8|191977.8|192102.5|191977.5|192102.8|191977.8|192102.2|191977.2|3
1726467770000|2024-09-16 06:22:50|192104.3|191979.3|192105.8|191980.8|192106.7|191981.7|192104.3|191979.3|4
1726467780000|2024-09-16 06:23:00|192104.5|191979.5|192104.5|191979.5|192104.5|191979.5|192104.5|191979.5|1
1726467790000|2024-09-16 06:23:10|192103.9|191978.9|192102.4|191977.4|192104.3|191979.3|192100.9|191975.9|5
1726467800000|2024-09-16 06:23:20|192100.6|191975.6|192097.9|191972.9|192100.6|191975.6|192097.5|191972.5|5
1726467810000|2024-09-16 06:23:30|192097.5|191972.5|192097.9|191972.9|192097.9|191972.9|192097.5|191972.5|2
1726467820000|2024-09-16 06:23:40|192097.8|191972.8|192097.8|191972.8|192097.8|191972.8|192097.8|191972.8|1
1726467830000|2024-09-16 06:23:50|192084.2|191959.2|192096.3|191971.3|192096.3|191971.3|192084.2|191959.2|4
1726467840000|2024-09-16 06:24:00|192096.4|191971.4|192098.4|191973.4|192098.4|191973.4|192096.4|191971.4|2
1726467850000|2024-09-16 06:24:10|192098.3|191973.3|192099.1|191974.1|192099.1|191974.1|192096.7|191971.7|6
1726467860000|2024-09-16 06:24:20|192097.1|191972.1|192099|191974|192099|191974|192097.1|191972.1|2
1726467870000|2024-09-16 06:24:30|192098.6|191973.6|192096.7|191971.7|192098.6|191973.6|192096.7|191971.7|2
1726467880000|2024-09-16 06:24:40|192097.6|191972.6|192097.6|191972.6|192097.6|191972.6|192097.6|191972.6|1
1726467890000|2024-09-16 06:24:50|192087.4|191962.4|192114.4|191989.4|192127.1|192002.1|192087.4|191962.4|8
1726467900000|2024-09-16 06:25:00|192113.7|191988.7|192113.7|191988.7|192113.7|191988.7|192113.7|191988.7|1
1726467910000|2024-09-16 06:25:10|192115.3|191990.3|192112.2|191987.2|192115.3|191990.3|192112.2|191987.2|3
1726467930000|2024-09-16 06:25:30|192114|191989|192143.7|192018.7|192146.7|192021.7|192114|191989|7
1726467960000|2024-09-16 06:26:00|192143.8|192018.8|192134.9|192009.9|192143.8|192018.8|192134.9|192009.9|2
1726467980000|2024-09-16 06:26:20|192138.6|192013.6|192087.6|191962.6|192138.6|192013.6|192087.1|191962.1|7
1726467990000|2024-09-16 06:26:30|192088.9|191963.9|192096.1|191971.1|192096.1|191971.1|192088.9|191963.9|5
1726468000000|2024-09-16 06:26:40|192095.7|191970.7|192092.7|191967.7|192095.7|191970.7|192092.4|191967.4|9
1726468010000|2024-09-16 06:26:50|192093.7|191968.7|192092.2|191967.2|192093.7|191968.7|192092.2|191967.2|2
1726468020000|2024-09-16 06:27:00|192093.7|191968.7|192111.9|191986.9|192120|191995|192093.7|191968.7|13
1726468030000|2024-09-16 06:27:10|192114.4|191989.4|192112.6|191987.6|192114.4|191989.4|192112.1|191987.1|11
1726468040000|2024-09-16 06:27:20|192112.1|191987.1|192114.8|191989.8|192114.8|191989.8|192112.1|191987.1|13
1726468050000|2024-09-16 06:27:30|192112.7|191987.7|192114.5|191989.5|192114.5|191989.5|192111.8|191986.8|4
1726468060000|2024-09-16 06:27:40|192111.8|191986.8|192094|191969|192111.8|191986.8|192086.9|191961.9|10
1726468070000|2024-09-16 06:27:50|192094.7|191969.7|192095.6|191970.6|192095.7|191970.7|192094.7|191969.7|4
1726468080000|2024-09-16 06:28:00|192096|191971|192112.1|191987.1|192116.6|191991.6|192096|191971|8
1726468090000|2024-09-16 06:28:10|192109.8|191984.8|192109.1|191984.1|192111.9|191986.9|192109.1|191984.1|4
1726468100000|2024-09-16 06:28:20|192110.9|191985.9|192110.4|191985.4|192114.6|191989.6|192110.4|191985.4|5
1726468120000|2024-09-16 06:28:40|192113.5|191988.5|192110.5|191985.5|192113.5|191988.5|192110.5|191985.5|2
1726468130000|2024-09-16 06:28:50|192110.7|191985.7|192110.7|191985.7|192110.7|191985.7|192110.7|191985.7|1
1726468140000|2024-09-16 06:29:00|192113.4|191988.4|192111.7|191986.7|192114.1|191989.1|192111.7|191986.7|4
1726468150000|2024-09-16 06:29:10|192109.5|191984.5|192110.9|191985.9|192110.9|191985.9|192109.5|191984.5|2
1726468160000|2024-09-16 06:29:20|192113.1|191988.1|192114.9|191989.9|192117|191992|192113.1|191988.1|5
1726468170000|2024-09-16 06:29:30|192115|191990|192115.3|191990.3|192115.6|191990.6|192115|191990|3
1726468180000|2024-09-16 06:29:40|192112.3|191987.3|192112.3|191987.3|192112.3|191987.3|192112.3|191987.3|1
1726468190000|2024-09-16 06:29:50|192112.8|191987.8|192113.4|191988.4|192117.6|191992.6|192111.8|191986.8|8
1726468220000|2024-09-16 06:30:20|192113.7|191988.7|192112.4|191987.4|192113.7|191988.7|192112.4|191987.4|2
1726468230000|2024-09-16 06:30:30|192105.2|191980.2|192122.8|191997.8|192125.6|192000.6|192105.2|191980.2|4
1726468260000|2024-09-16 06:31:00|192113.6|191988.6|192118.9|191993.9|192118.9|191993.9|192113.6|191988.6|2
1726468270000|2024-09-16 06:31:10|192119.5|191994.5|192126.9|192001.9|192126.9|192001.9|192119.5|191994.5|2
1726468280000|2024-09-16 06:31:20|192127.9|192002.9|192143|192018|192146.4|192021.4|192127.9|192002.9|3
1726468290000|2024-09-16 06:31:30|192145.2|192020.2|192145.4|192020.4|192148.8|192023.8|192143.2|192018.2|5
1726468300000|2024-09-16 06:31:40|192143.9|192018.9|192143.9|192018.9|192143.9|192018.9|192143.9|192018.9|1
1726468310000|2024-09-16 06:31:50|192143|192018|192142|192017|192147.7|192022.7|192142|192017|6
1726468320000|2024-09-16 06:32:00|192140.1|192015.1|192144.9|192019.9|192147.7|192022.7|192140.1|192015.1|8
1726468330000|2024-09-16 06:32:10|192146.2|192021.2|192193.4|192068.4|192201.4|192076.4|192146.2|192021.2|11
1726468340000|2024-09-16 06:32:20|192191.7|192066.7|192186.1|192061.1|192191.7|192066.7|192183.3|192058.3|3
1726468350000|2024-09-16 06:32:30|192189|192064|192186.4|192061.4|192189|192064|192186.4|192061.4|2
1726468360000|2024-09-16 06:32:40|192185.9|192060.9|192174.1|192049.1|192185.9|192060.9|192168.5|192043.5|7
1726468370000|2024-09-16 06:32:50|192174.5|192049.5|192174.5|192049.5|192174.5|192049.5|192174.5|192049.5|1
1726468380000|2024-09-16 06:33:00|192175.7|192050.7|192199.8|192074.8|192200.4|192075.4|192175.7|192050.7|9
1726468390000|2024-09-16 06:33:10|192199.5|192074.5|192192.1|192067.1|192199.5|192074.5|192192|192067|6
1726468400000|2024-09-16 06:33:20|192192.4|192067.4|192192|192067|192192.4|192067.4|192192|192067|2
1726468410000|2024-09-16 06:33:30|192191.5|192066.5|192191.5|192066.5|192191.5|192066.5|192191.5|192066.5|1
1726468420000|2024-09-16 06:33:40|192177.1|192052.1|192177.1|192052.1|192177.1|192052.1|192177.1|192052.1|1
1726468440000|2024-09-16 06:34:00|192179.9|192054.9|192193.1|192068.1|192194.6|192069.6|192179.9|192054.9|3
1726468450000|2024-09-16 06:34:10|192192.1|192067.1|192189.2|192064.2|192192.1|192067.1|192186.9|192061.9|6
1726468460000|2024-09-16 06:34:20|192189.5|192064.5|192189.2|192064.2|192189.5|192064.5|192189.2|192064.2|2
1726468470000|2024-09-16 06:34:30|192189.5|192064.5|192188.5|192063.5|192191.8|192066.8|192188.5|192063.5|4
1726468480000|2024-09-16 06:34:40|192188.8|192063.8|192207.5|192082.5|192207.5|192082.5|192188.8|192063.8|7
1726468490000|2024-09-16 06:34:50|192202.6|192077.6|192202.3|192077.3|192203|192078|192202.3|192077.3|3
1726468500000|2024-09-16 06:35:00|192202.9|192077.9|192202.9|192077.9|192202.9|192077.9|192202.9|192077.9|1
1726468510000|2024-09-16 06:35:10|192207.8|192082.8|192206.9|192081.9|192208.5|192083.5|192205.2|192080.2|9
1726468520000|2024-09-16 06:35:20|192206.6|192081.6|192186.5|192061.5|192206.9|192081.9|192179|192054|12
1726468530000|2024-09-16 06:35:30|192198.2|192073.2|192224|192099|192224.6|192099.6|192198.2|192073.2|3
1726468550000|2024-09-16 06:35:50|192222.8|192097.8|192222.8|192097.8|192222.8|192097.8|192222.8|192097.8|1
1726468560000|2024-09-16 06:36:00|192223.4|192098.4|192212|192087|192223.4|192098.4|192209.2|192084.2|11
1726468570000|2024-09-16 06:36:10|192211.9|192086.9|192211.9|192086.9|192211.9|192086.9|192211.9|192086.9|1
1726468580000|2024-09-16 06:36:20|192209.6|192084.6|192206.8|192081.8|192209.6|192084.6|192205|192080|4
1726468610000|2024-09-16 06:36:50|192205|192080|192203.2|192078.2|192205.5|192080.5|192203.1|192078.1|4
1726468620000|2024-09-16 06:37:00|192205.1|192080.1|192198.2|192073.2|192205.1|192080.1|192189.5|192064.5|7
1726468640000|2024-09-16 06:37:20|192196.5|192071.5|192193.1|192068.1|192199.6|192074.6|192180|192055|15
1726468650000|2024-09-16 06:37:30|192194.3|192069.3|192194.5|192069.5|192194.5|192069.5|192193|192068|4
1726468660000|2024-09-16 06:37:40|192195.1|192070.1|192210|192085|192210|192085|192195.1|192070.1|3
1726468670000|2024-09-16 06:37:50|192208.4|192083.4|192208.2|192083.2|192208.4|192083.4|192208.2|192083.2|2
1726468680000|2024-09-16 06:38:00|192206.6|192081.6|192202.8|192077.8|192206.6|192081.6|192199.7|192074.7|9
1726468690000|2024-09-16 06:38:10|192202.5|192077.5|192199.8|192074.8|192202.5|192077.5|192198.1|192073.1|3
1726468700000|2024-09-16 06:38:20|192200.5|192075.5|192212.7|192087.7|192212.7|192087.7|192200.5|192075.5|4
1726468710000|2024-09-16 06:38:30|192211|192086|192211|192086|192211|192086|192211|192086|1
1726468720000|2024-09-16 06:38:40|192211.5|192086.5|192208.7|192083.7|192211.5|192086.5|192207.9|192082.9|6
1726468730000|2024-09-16 06:38:50|192207.7|192082.7|192193.5|192068.5|192207.7|192082.7|192193.5|192068.5|3
1726468740000|2024-09-16 06:39:00|192193.1|192068.1|192190.2|192065.2|192196.1|192071.1|192182.3|192057.3|9
1726468750000|2024-09-16 06:39:10|192187.4|192062.4|192169.9|192044.9|192187.4|192062.4|192169.9|192044.9|2
1726468760000|2024-09-16 06:39:20|192170.5|192045.5|192176.6|192051.6|192179.3|192054.3|192170.5|192045.5|5
1726468770000|2024-09-16 06:39:30|192175.1|192050.1|192175.9|192050.9|192178.8|192053.8|192174.9|192049.9|7
1726468780000|2024-09-16 06:39:40|192176.2|192051.2|192178.6|192053.6|192178.6|192053.6|192176.2|192051.2|2
1726468790000|2024-09-16 06:39:50|192179|192054|192179|192054|192179|192054|192178.6|192053.6|5
1726468800000|2024-09-16 06:40:00|192179.2|192054.2|192196.1|192071.1|192198.8|192073.8|192178.1|192053.1|18
1726468810000|2024-09-16 06:40:10|192197|192072|192178.1|192053.1|192197|192072|192178.1|192053.1|8
1726468820000|2024-09-16 06:40:20|192179.5|192054.5|192179.6|192054.6|192180.5|192055.5|192177|192052|18
1726468830000|2024-09-16 06:40:30|192181.2|192056.2|192187.2|192062.2|192194.9|192069.9|192181.2|192056.2|11
1726468840000|2024-09-16 06:40:40|192188|192063|192247.2|192122.2|192248.6|192123.6|192188|192063|11
1726468850000|2024-09-16 06:40:50|192245.7|192120.7|192244.3|192119.3|192245.7|192120.7|192242.9|192117.9|3
1726468860000|2024-09-16 06:41:00|192246.5|192121.5|192245.5|192120.5|192246.9|192121.9|192245.5|192120.5|3
1726468880000|2024-09-16 06:41:20|192242.7|192117.7|192242.7|192117.7|192242.7|192117.7|192242.7|192117.7|1
1726468890000|2024-09-16 06:41:30|192232.8|192107.8|192232.8|192107.8|192232.8|192107.8|192232.8|192107.8|1
1726468900000|2024-09-16 06:41:40|192230.3|192105.3|192255.2|192130.2|192255.2|192130.2|192230.3|192105.3|3
1726468910000|2024-09-16 06:41:50|192256|192131|192253.7|192128.7|192256|192131|192253.7|192128.7|2
1726468920000|2024-09-16 06:42:00|192254.6|192129.6|192256.1|192131.1|192259.3|192134.3|192253.7|192128.7|13
1726468930000|2024-09-16 06:42:10|192255.5|192130.5|192255.5|192130.5|192255.5|192130.5|192255.5|192130.5|1
1726468940000|2024-09-16 06:42:20|192254.9|192129.9|192253|192128|192254.9|192129.9|192251.3|192126.3|3
1726468950000|2024-09-16 06:42:30|192249.5|192124.5|192255.6|192130.6|192262.1|192137.1|192247.5|192122.5|9
1726468960000|2024-09-16 06:42:40|192254.3|192129.3|192254.3|192129.3|192254.3|192129.3|192254.3|192129.3|1
1726468970000|2024-09-16 06:42:50|192253.8|192128.8|192253.9|192128.9|192253.9|192128.9|192252.3|192127.3|5
1726468980000|2024-09-16 06:43:00|192252.5|192127.5|192344|192219|192349.6|192224.6|192252.5|192127.5|14
1726468990000|2024-09-16 06:43:10|192342.6|192217.6|192343.9|192218.9|192346.9|192221.9|192342.6|192217.6|4
1726469000000|2024-09-16 06:43:20|192346.7|192221.7|192410.5|192285.5|192410.5|192285.5|192346.7|192221.7|12
1726469010000|2024-09-16 06:43:30|192411.3|192286.3|192393|192268|192415.3|192290.3|192393|192268|16
1726469020000|2024-09-16 06:43:40|192391|192266|192371.5|192246.5|192391|192266|192369.3|192244.3|15
1726469030000|2024-09-16 06:43:50|192372.9|192247.9|192372|192247|192375.6|192250.6|192372|192247|4
1726469040000|2024-09-16 06:44:00|192373.7|192248.7|192374.3|192249.3|192375.5|192250.5|192373.7|192248.7|5
1726469050000|2024-09-16 06:44:10|192375.5|192250.5|192353|192228|192375.5|192250.5|192351.6|192226.6|11
1726469060000|2024-09-16 06:44:20|192354.9|192229.9|192385|192260|192386.3|192261.3|192354.9|192229.9|13
1726469070000|2024-09-16 06:44:30|192385.7|192260.7|192380.1|192255.1|192385.7|192260.7|192376.9|192251.9|11
1726469080000|2024-09-16 06:44:40|192380.7|192255.7|192385.9|192260.9|192386.2|192261.2|192380.7|192255.7|12
1726469090000|2024-09-16 06:44:50|192384|192259|192419|192294|192419|192294|192384|192259|7
1726469100000|2024-09-16 06:45:00|192411.6|192286.6|192415.2|192290.2|192415.2|192290.2|192411.6|192286.6|5
1726469110000|2024-09-16 06:45:10|192416.1|192291.1|192415.5|192290.5|192416.1|192291.1|192415.5|192290.5|2
1726469120000|2024-09-16 06:45:20|192414.9|192289.9|192414.9|192289.9|192414.9|192289.9|192414.9|192289.9|1
1726469130000|2024-09-16 06:45:30|192414|192289|192384.5|192259.5|192414|192289|192380.6|192255.6|10
1726469140000|2024-09-16 06:45:40|192381.1|192256.1|192387.3|192262.3|192387.3|192262.3|192381.1|192256.1|12
1726469150000|2024-09-16 06:45:50|192388.6|192263.6|192387.1|192262.1|192388.6|192263.6|192383.4|192258.4|6
1726469160000|2024-09-16 06:46:00|192383|192258|192366.7|192241.7|192383|192258|192359.2|192234.2|13
1726469170000|2024-09-16 06:46:10|192366.6|192241.6|192365.4|192240.4|192367.2|192242.2|192364.7|192239.7|4
1726469180000|2024-09-16 06:46:20|192363.7|192238.7|192365.6|192240.6|192365.6|192240.6|192363.7|192238.7|2
1726469190000|2024-09-16 06:46:30|192367|192242|192367.1|192242.1|192367.1|192242.1|192367|192242|2
1726469200000|2024-09-16 06:46:40|192369|192244|192369|192244|192369|192244|192369|192244|1
1726469210000|2024-09-16 06:46:50|192367.5|192242.5|192367.5|192242.5|192367.5|192242.5|192367.5|192242.5|1
1726469220000|2024-09-16 06:47:00|192379.9|192254.9|192379.9|192254.9|192379.9|192254.9|192379.9|192254.9|1
1726469240000|2024-09-16 06:47:20|192365.6|192240.6|192325.4|192275.4|192365.6|192275.4|192325.4|192240.6|2
1726469250000|2024-09-16 06:47:30|192325.5|192275.5|192367.9|192242.9|192367.9|192275.5|192325.5|192242.9|2
1726469260000|2024-09-16 06:47:40|192368.6|192243.6|192370.2|192245.2|192370.2|192245.2|192368.6|192243.6|2
1726469270000|2024-09-16 06:47:50|192371.5|192246.5|192435.8|192310.8|192435.9|192310.9|192371.5|192246.5|5
1726469280000|2024-09-16 06:48:00|192446.1|192321.1|192441.3|192316.3|192446.1|192321.1|192441.3|192316.3|6
1726469290000|2024-09-16 06:48:10|192439.3|192314.3|192434|192309|192439.3|192314.3|192434|192309|2
1726469300000|2024-09-16 06:48:20|192433.3|192308.3|192434.3|192309.3|192436.8|192311.8|192432.7|192307.7|8
1726469310000|2024-09-16 06:48:30|192434.4|192309.4|192440.7|192315.7|192440.7|192315.7|192434.4|192309.4|4
1726469320000|2024-09-16 06:48:40|192437.9|192312.9|192472.9|192347.9|192477.9|192352.9|192437.8|192312.8|11
1726469330000|2024-09-16 06:48:50|192470.6|192345.6|192472.4|192347.4|192473.9|192348.9|192470.6|192345.6|4
1726469340000|2024-09-16 06:49:00|192472.5|192347.5|192502.2|192377.2|192510.4|192385.4|192472.5|192347.5|12
1726469350000|2024-09-16 06:49:10|192505.3|192380.3|192511.5|192386.5|192511.5|192386.5|192505.3|192380.3|4
1726469360000|2024-09-16 06:49:20|192507.4|192382.4|192510.8|192385.8|192510.8|192385.8|192507.4|192382.4|4
1726469370000|2024-09-16 06:49:30|192507.2|192382.2|192472.7|192347.7|192507.2|192382.2|192465.9|192340.9|15
1726469380000|2024-09-16 06:49:40|192471.2|192346.2|192468.2|192343.2|192472.9|192347.9|192468.2|192343.2|7
1726469390000|2024-09-16 06:49:50|192467.8|192342.8|192462.4|192337.4|192467.8|192342.8|192449.4|192324.4|8
1726469400000|2024-09-16 06:50:00|192463|192338|192521.8|192396.8|192522|192397|192463|192338|9
1726469410000|2024-09-16 06:50:10|192521.6|192396.6|192510.5|192385.5|192532.1|192407.1|192506.2|192381.2|17
1726469420000|2024-09-16 06:50:20|192509.7|192384.7|192504.8|192379.8|192509.7|192384.7|192490|192365|6
1726469430000|2024-09-16 06:50:30|192506.4|192381.4|192521.8|192396.8|192528.1|192403.1|192506.4|192381.4|6
1726469440000|2024-09-16 06:50:40|192522.3|192397.3|192540|192415|192540.1|192415.1|192522|192397|11
1726469450000|2024-09-16 06:50:50|192540.5|192415.5|192543.9|192418.9|192547.1|192422.1|192535.4|192410.4|7
1726469460000|2024-09-16 06:51:00|192541.9|192416.9|192541.9|192416.9|192541.9|192416.9|192541.9|192416.9|1
1726469470000|2024-09-16 06:51:10|192540.8|192415.8|192538.8|192413.8|192540.8|192415.8|192534|192409|5
1726469480000|2024-09-16 06:51:20|192542.3|192417.3|192541|192416|192545.7|192420.7|192540.8|192415.8|8
1726469490000|2024-09-16 06:51:30|192538.7|192413.7|192540.5|192415.5|192542.6|192417.6|192537|192412|10
1726469500000|2024-09-16 06:51:40|192542.9|192417.9|192542.3|192417.3|192546.5|192421.5|192541.6|192416.6|8
1726469510000|2024-09-16 06:51:50|192544.6|192419.6|192546.2|192421.2|192546.2|192421.2|192544.2|192419.2|6
1726469520000|2024-09-16 06:52:00|192545|192420|192547.8|192422.8|192547.8|192422.8|192542.6|192417.6|10
1726469530000|2024-09-16 06:52:10|192547.3|192422.3|192546.7|192421.7|192549.9|192424.9|192545.3|192420.3|10
1726469540000|2024-09-16 06:52:20|192545.1|192420.1|192546|192421|192548.1|192423.1|192541|192416|6
1726469550000|2024-09-16 06:52:30|192545|192420|192534.5|192409.5|192545|192420|192504.7|192379.7|10
1726469560000|2024-09-16 06:52:40|192535.9|192410.9|192544.7|192419.7|192546.9|192421.9|192531.8|192406.8|5
1726469570000|2024-09-16 06:52:50|192543.4|192418.4|192546.1|192421.1|192547.3|192422.3|192543.4|192418.4|6
1726469580000|2024-09-16 06:53:00|192545.3|192420.3|192543.4|192418.4|192549.3|192424.3|192543.4|192418.4|5
1726469590000|2024-09-16 06:53:10|192546.2|192421.2|192546|192421|192546.2|192421.2|192545.3|192420.3|3
1726469600000|2024-09-16 06:53:20|192548|192423|192546.9|192421.9|192548.3|192423.3|192545.3|192420.3|7
1726469610000|2024-09-16 06:53:30|192549.1|192424.1|192547.9|192422.9|192549.3|192424.3|192532.8|192407.8|9
1726469620000|2024-09-16 06:53:40|192546.6|192421.6|192546.7|192421.7|192547.9|192422.9|192544.1|192419.1|5
1726469630000|2024-09-16 06:53:50|192546.2|192421.2|192548.5|192423.5|192548.5|192423.5|192546.2|192421.2|2
1726469650000|2024-09-16 06:54:10|192550.2|192425.2|192550.2|192425.2|192550.2|192425.2|192550.2|192425.2|1
1726469660000|2024-09-16 06:54:20|192547.7|192422.7|192547.7|192422.7|192549.6|192424.6|192547.7|192422.7|4
1726469670000|2024-09-16 06:54:30|192546.1|192421.1|192547.2|192422.2|192547.2|192422.2|192544.9|192419.9|7
1726469680000|2024-09-16 06:54:40|192544.7|192419.7|192524.8|192399.8|192547.5|192422.5|192501.9|192376.9|11
1726469690000|2024-09-16 06:54:50|192526.4|192401.4|192525.6|192400.6|192527.8|192402.8|192517.8|192392.8|11
1726469700000|2024-09-16 06:55:00|192526.5|192401.5|192497.2|192372.2|192526.5|192401.5|192496.2|192371.2|11
1726469710000|2024-09-16 06:55:10|192496.3|192371.3|192496.7|192371.7|192498.4|192373.4|192485.1|192360.1|6
1726469720000|2024-09-16 06:55:20|192493|192368|192447.4|192322.4|192493|192368|192447.4|192322.4|11
1726469730000|2024-09-16 06:55:30|192447.3|192322.3|192444.8|192319.8|192447.3|192322.3|192444.8|192319.8|7
1726469740000|2024-09-16 06:55:40|192434|192309|192436.9|192311.9|192439.3|192314.3|192432|192307|5
1726469750000|2024-09-16 06:55:50|192438.5|192313.5|192443.9|192318.9|192443.9|192318.9|192438.5|192313.5|6
1726469760000|2024-09-16 06:56:00|192443.4|192318.4|192445.6|192320.6|192445.6|192320.6|192443.4|192318.4|3
1726469770000|2024-09-16 06:56:10|192444.9|192319.9|192437.5|192312.5|192451.6|192326.6|192437.5|192312.5|7
1726469780000|2024-09-16 06:56:20|192436.6|192311.6|192422.4|192297.4|192436.6|192311.6|192422.4|192297.4|7
1726469800000|2024-09-16 06:56:40|192420.3|192295.3|192388.9|192263.9|192420.3|192295.3|192386.5|192261.5|6
1726469810000|2024-09-16 06:56:50|192387.9|192262.9|192379.8|192254.8|192387.9|192262.9|192375.6|192250.6|9
1726469820000|2024-09-16 06:57:00|192377.1|192252.1|192386.6|192261.6|192386.6|192261.6|192377.1|192252.1|5
1726469830000|2024-09-16 06:57:10|192388.3|192263.3|192374.2|192249.2|192404.2|192279.2|192366.9|192241.9|17
1726469840000|2024-09-16 06:57:20|192373.3|192248.3|192376|192251|192376|192251|192373.3|192248.3|3
1726469850000|2024-09-16 06:57:30|192376.7|192251.7|192374.3|192249.3|192382.2|192257.2|192373.9|192248.9|8
1726469860000|2024-09-16 06:57:40|192372.8|192247.8|192371.2|192246.2|192374.2|192249.2|192371.2|192246.2|5
1726469870000|2024-09-16 06:57:50|192372.9|192247.9|192371.2|192246.2|192372.9|192247.9|192371.2|192246.2|2
1726469880000|2024-09-16 06:58:00|192371.7|192246.7|192371.9|192246.9|192375.5|192250.5|192371.7|192246.7|14
1726469890000|2024-09-16 06:58:10|192373.3|192248.3|192372.8|192247.8|192374.2|192249.2|192370.4|192245.4|7
1726469910000|2024-09-16 06:58:30|192374.3|192249.3|192372.9|192247.9|192374.3|192249.3|192372.9|192247.9|2
1726469920000|2024-09-16 06:58:40|192373.8|192248.8|192373.8|192248.8|192375|192250|192373.8|192248.8|3
1726469930000|2024-09-16 06:58:50|192375.7|192250.7|192375.7|192250.7|192375.7|192250.7|192375.7|192250.7|1
1726469940000|2024-09-16 06:59:00|192376.5|192251.5|192376.6|192251.6|192376.6|192251.6|192375.1|192250.1|3
1726469970000|2024-09-16 06:59:30|192378.1|192253.1|192381.5|192256.5|192381.5|192256.5|192378.1|192253.1|2
1726469980000|2024-09-16 06:59:40|192379.8|192254.8|192377.2|192252.2|192379.8|192254.8|192377.2|192252.2|2
1726470000000|2024-09-16 07:00:00|192377.7|192252.7|192382.8|192257.8|192421.8|192296.8|192368.3|192243.3|26
1726470010000|2024-09-16 07:00:10|192384.2|192259.2|192413.5|192288.5|192421.3|192296.3|192383.2|192258.2|27
1726470020000|2024-09-16 07:00:20|192413.3|192288.3|192418.2|192293.2|192420.9|192295.9|192413.3|192288.3|15
1726470030000|2024-09-16 07:00:30|192416.1|192291.1|192422.1|192297.1|192424.5|192299.5|192416.1|192291.1|13
1726470040000|2024-09-16 07:00:40|192420.4|192295.4|192420.1|192295.1|192424|192299|192419.3|192294.3|22
1726470050000|2024-09-16 07:00:50|192421.7|192296.7|192424.8|192299.8|192425.8|192300.8|192419.4|192294.4|22
1726470060000|2024-09-16 07:01:00|192426.7|192301.7|192492.6|192367.6|192502.5|192377.5|192426.7|192301.7|24
1726470070000|2024-09-16 07:01:10|192496.8|192371.8|192498.6|192373.6|192543.2|192418.2|192490.4|192365.4|17
1726470080000|2024-09-16 07:01:20|192497.9|192372.9|192492.5|192367.5|192497.9|192372.9|192488.6|192363.6|25
1726470090000|2024-09-16 07:01:30|192490.7|192365.7|192486.7|192361.7|192492.6|192367.6|192483.6|192358.6|31
1726470100000|2024-09-16 07:01:40|192490.8|192365.8|192472.3|192347.3|192492.3|192367.3|192467|192342|27
1726470110000|2024-09-16 07:01:50|192471.6|192346.6|192455.2|192330.2|192471.6|192346.6|192451.3|192326.3|33
1726470120000|2024-09-16 07:02:00|192455.5|192330.5|192455.8|192330.8|192459.6|192334.6|192452.9|192327.9|33
1726470130000|2024-09-16 07:02:10|192461.2|192336.2|192450.9|192325.9|192461.2|192336.2|192448.4|192323.4|32
1726470140000|2024-09-16 07:02:20|192459.8|192334.8|192446.6|192321.6|192460.7|192335.7|192446.4|192321.4|32
1726470150000|2024-09-16 07:02:30|192448.2|192323.2|192423.9|192298.9|192452|192327|192418.5|192293.5|27
1726470160000|2024-09-16 07:02:40|192425.7|192300.7|192436.8|192311.8|192446.2|192321.2|192425.7|192300.7|9
1726470170000|2024-09-16 07:02:50|192438.4|192313.4|192489.5|192364.5|192498.1|192373.1|192438.4|192313.4|23
1726470180000|2024-09-16 07:03:00|192491.4|192366.4|192488.2|192363.2|192495.5|192370.5|192487.8|192362.8|15
1726470190000|2024-09-16 07:03:10|192489.9|192364.9|192463.9|192338.9|192489.9|192364.9|192458|192333|22
1726470200000|2024-09-16 07:03:20|192465.5|192340.5|192472.6|192347.6|192472.8|192347.8|192463.7|192338.7|15
1726470210000|2024-09-16 07:03:30|192471.7|192346.7|192494.8|192369.8|192502.2|192377.2|192462.4|192337.4|14
1726470220000|2024-09-16 07:03:40|192497.5|192372.5|192494.5|192369.5|192501.4|192376.4|192492.5|192367.5|27
1726470230000|2024-09-16 07:03:50|192498.1|192373.1|192496.8|192371.8|192498.7|192373.7|192484.8|192359.8|38
1726470240000|2024-09-16 07:04:00|192498.1|192373.1|192526.6|192401.6|192526.6|192401.6|192491|192366|38
1726470250000|2024-09-16 07:04:10|192524.2|192399.2|192532.9|192407.9|192537.5|192412.5|192523.4|192398.4|39
1726470260000|2024-09-16 07:04:20|192534.8|192409.8|192472.3|192347.3|192537.1|192412.1|192466.7|192341.7|29
1726470270000|2024-09-16 07:04:30|192472.2|192347.2|192469.7|192344.7|192472.2|192347.2|192468.8|192343.8|12
1726470280000|2024-09-16 07:04:40|192468.1|192343.1|192418.6|192293.6|192468.1|192343.1|192412.4|192287.4|6
1726470290000|2024-09-16 07:04:50|192420.3|192295.3|192452.3|192327.3|192452.4|192327.4|192420.3|192295.3|19
1726470300000|2024-09-16 07:05:00|192449.4|192324.4|192446.5|192321.5|192452|192327|192442.6|192317.6|22
1726470310000|2024-09-16 07:05:10|192446.9|192321.9|192449.2|192324.2|192450.3|192325.3|192446.3|192321.3|12
1726470320000|2024-09-16 07:05:20|192447.7|192322.7|192425.2|192300.2|192451.9|192326.9|192421.7|192296.7|25
1726470330000|2024-09-16 07:05:30|192423.6|192298.6|192434.8|192309.8|192442.1|192317.1|192417.9|192292.9|16
1726470340000|2024-09-16 07:05:40|192433.3|192308.3|192397|192272|192433.3|192308.3|192395.3|192270.3|12
1726470350000|2024-09-16 07:05:50|192396.6|192271.6|192383.4|192258.4|192396.6|192271.6|192379.2|192254.2|8
1726470360000|2024-09-16 07:06:00|192382.1|192257.1|192383.5|192258.5|192392.3|192267.3|192382.1|192257.1|14
1726470370000|2024-09-16 07:06:10|192385.1|192260.1|192382.4|192257.4|192385.1|192260.1|192382.1|192257.1|6
1726470380000|2024-09-16 07:06:20|192383.8|192258.8|192383.8|192258.8|192383.8|192258.8|192383.8|192258.8|1
1726470390000|2024-09-16 07:06:30|192381.9|192256.9|192367.8|192242.8|192383.2|192258.2|192347.6|192222.6|19
1726470400000|2024-09-16 07:06:40|192374.3|192249.3|192367.8|192242.8|192375.8|192250.8|192361.5|192236.5|36
1726470410000|2024-09-16 07:06:50|192366.3|192241.3|192369.4|192244.4|192374|192249|192364.2|192239.2|15
1726470420000|2024-09-16 07:07:00|192368.1|192243.1|192368.7|192243.7|192371.3|192246.3|192354.8|192229.8|18
1726470430000|2024-09-16 07:07:10|192367.1|192242.1|192368.5|192243.5|192371.8|192246.8|192367.1|192242.1|11
1726470440000|2024-09-16 07:07:20|192370.5|192245.5|192369.4|192244.4|192372.9|192247.9|192367.6|192242.6|14
1726470450000|2024-09-16 07:07:30|192367.8|192242.8|192370.5|192245.5|192370.5|192245.5|192367.8|192242.8|3
1726470460000|2024-09-16 07:07:40|192372.8|192247.8|192369|192244|192372.8|192247.8|192369|192244|9
1726470470000|2024-09-16 07:07:50|192367.6|192242.6|192370.4|192245.4|192372.4|192247.4|192366.2|192241.2|12
1726470480000|2024-09-16 07:08:00|192373.8|192248.8|192366.3|192241.3|192373.8|192248.8|192366|192241|33
1726470490000|2024-09-16 07:08:10|192369|192244|192368.5|192243.5|192372|192247|192364.7|192239.7|26
1726470500000|2024-09-16 07:08:20|192366.4|192241.4|192400.9|192275.9|192405.5|192280.5|192341|192216|16
1726470510000|2024-09-16 07:08:30|192402.3|192277.3|192437.3|192312.3|192444.1|192319.1|192397.9|192272.9|22
1726470520000|2024-09-16 07:08:40|192437.2|192312.2|192437.2|192312.2|192437.2|192312.2|192437.2|192312.2|1
1726470530000|2024-09-16 07:08:50|192433.1|192308.1|192443.9|192318.9|192445.6|192320.6|192433.1|192308.1|6
1726470540000|2024-09-16 07:09:00|192442.4|192317.4|192456.4|192331.4|192459.6|192334.6|192440.7|192315.7|13
1726470550000|2024-09-16 07:09:10|192457.9|192332.9|192460.2|192335.2|192460.9|192335.9|192456.3|192331.3|9
1726470560000|2024-09-16 07:09:20|192458.6|192333.6|192441.5|192316.5|192461.1|192336.1|192439.7|192314.7|8
1726470570000|2024-09-16 07:09:30|192440.3|192315.3|192459.9|192334.9|192462.8|192337.8|192438.3|192313.3|13
1726470580000|2024-09-16 07:09:40|192465.8|192340.8|192458.6|192333.6|192465.8|192340.8|192458.6|192333.6|5
1726470590000|2024-09-16 07:09:50|192460.6|192335.6|192461.2|192336.2|192463.9|192338.9|192456.9|192331.9|9
1726470600000|2024-09-16 07:10:00|192460.5|192335.5|192462.1|192337.1|192466.1|192341.1|192458.1|192333.1|18
1726470610000|2024-09-16 07:10:10|192461.3|192336.3|192431.6|192306.6|192461.3|192336.3|192430.3|192305.3|9
1726470620000|2024-09-16 07:10:20|192430.3|192305.3|192437|192312|192439.7|192314.7|192430.3|192305.3|9
1726470630000|2024-09-16 07:10:30|192436.8|192311.8|192437|192312|192437.4|192312.4|192433|192308|8
1726470640000|2024-09-16 07:10:40|192435.5|192310.5|192434.6|192309.6|192438.2|192313.2|192434.6|192309.6|5
1726470650000|2024-09-16 07:10:50|192432.9|192307.9|192442.1|192317.1|192444|192319|192432.4|192307.4|10
1726470660000|2024-09-16 07:11:00|192443.5|192318.5|192449.1|192324.1|192461.5|192336.5|192443.5|192318.5|16
1726470670000|2024-09-16 07:11:10|192452.7|192327.7|192456.3|192331.3|192461.4|192336.4|192452.7|192327.7|12
1726470680000|2024-09-16 07:11:20|192455|192330|192444.3|192319.3|192455|192330|192444.3|192319.3|8
1726470690000|2024-09-16 07:11:30|192438.7|192313.7|192436.2|192311.2|192440.2|192315.2|192436.2|192311.2|6
1726470700000|2024-09-16 07:11:40|192434.3|192309.3|192409.7|192284.7|192434.3|192309.3|192406.4|192281.4|14
1726470710000|2024-09-16 07:11:50|192411.8|192286.8|192444.5|192319.5|192445.8|192320.8|192409.5|192284.5|10
1726470720000|2024-09-16 07:12:00|192446.7|192321.7|192463.3|192338.3|192470.5|192345.5|192446.7|192321.7|9
1726470730000|2024-09-16 07:12:10|192461.6|192336.6|192463.9|192338.9|192463.9|192338.9|192454.1|192329.1|9
1726470740000|2024-09-16 07:12:20|192461.6|192336.6|192458.4|192333.4|192462.9|192337.9|192458.4|192333.4|11
1726470750000|2024-09-16 07:12:30|192460.3|192335.3|192419.6|192294.6|192460.3|192335.3|192403.2|192278.2|21
1726470760000|2024-09-16 07:12:40|192419.3|192294.3|192417.8|192292.8|192419.3|192294.3|192411.6|192286.6|4
1726470780000|2024-09-16 07:13:00|192419.2|192294.2|192419.6|192294.6|192441.1|192316.1|192418|192293|10
1726470790000|2024-09-16 07:13:10|192419.1|192294.1|192415|192290|192431.6|192306.6|192415|192290|9
1726470800000|2024-09-16 07:13:20|192415.5|192290.5|192419.5|192294.5|192422.8|192297.8|192414.2|192289.2|13
1726470810000|2024-09-16 07:13:30|192416.7|192291.7|192408.2|192283.2|192421.4|192296.4|192406.3|192281.3|8
1726470820000|2024-09-16 07:13:40|192409.7|192284.7|192411.4|192286.4|192412.4|192287.4|192409.4|192284.4|7
1726470830000|2024-09-16 07:13:50|192412.7|192287.7|192410.8|192285.8|192413|192288|192410.7|192285.7|12
1726470840000|2024-09-16 07:14:00|192408.6|192283.6|192391.5|192266.5|192408.6|192283.6|192386.5|192261.5|7
1726470850000|2024-09-16 07:14:10|192389.8|192264.8|192387.2|192262.2|192389.8|192264.8|192385.2|192260.2|8
1726470860000|2024-09-16 07:14:20|192389.5|192264.5|192383.9|192258.9|192389.5|192264.5|192383.9|192258.9|11
1726470870000|2024-09-16 07:14:30|192382.6|192257.6|192389.5|192264.5|192389.6|192264.6|192382.6|192257.6|15
1726470880000|2024-09-16 07:14:40|192387|192262|192375.3|192250.3|192388.8|192263.8|192370.1|192245.1|16
1726470890000|2024-09-16 07:14:50|192375.7|192250.7|192374.6|192249.6|192375.7|192250.7|192373|192248|6
1726470900000|2024-09-16 07:15:00|192372|192247|192410.4|192285.4|192410.6|192285.6|192340.6|192215.6|22
1726470910000|2024-09-16 07:15:10|192410.7|192285.7|192412.2|192287.2|192417.7|192292.7|192410.7|192285.7|9
1726470920000|2024-09-16 07:15:20|192413.9|192288.9|192412.2|192287.2|192414.5|192289.5|192410.3|192285.3|9
1726470940000|2024-09-16 07:15:40|192412.6|192287.6|192441.7|192316.7|192441.7|192316.7|192412.6|192287.6|13
1726470950000|2024-09-16 07:15:50|192439.8|192314.8|192442.1|192317.1|192445.8|192320.8|192439.8|192314.8|5
1726470960000|2024-09-16 07:16:00|192442.6|192317.6|192421.6|192296.6|192461.9|192336.9|192421.6|192296.6|14
1726470970000|2024-09-16 07:16:10|192421.2|192296.2|192406.8|192281.8|192421.2|192296.2|192374.6|192249.6|8
1726470980000|2024-09-16 07:16:20|192406.5|192281.5|192409.5|192284.5|192409.5|192284.5|192406.5|192281.5|3
1726470990000|2024-09-16 07:16:30|192409.4|192284.4|192409.5|192284.5|192410.2|192285.2|192407.4|192282.4|11
1726471000000|2024-09-16 07:16:40|192409.6|192284.6|192411.2|192286.2|192415|192290|192408.6|192283.6|11
1726471010000|2024-09-16 07:16:50|192412.6|192287.6|192439|192314|192445.5|192320.5|192412.6|192287.6|9
1726471020000|2024-09-16 07:17:00|192439.4|192314.4|192438.7|192313.7|192439.6|192314.6|192438.4|192313.4|6
1726471030000|2024-09-16 07:17:10|192437.1|192312.1|192442.2|192317.2|192443.8|192318.8|192437.1|192312.1|12
1726471040000|2024-09-16 07:17:20|192445.6|192320.6|192427.8|192302.8|192445.6|192320.6|192427|192302|15
1726471050000|2024-09-16 07:17:30|192426|192301|192411.6|192286.6|192426|192301|192404|192279|11
1726471060000|2024-09-16 07:17:40|192413.5|192288.5|192417.9|192292.9|192417.9|192292.9|192408.7|192283.7|7
1726471070000|2024-09-16 07:17:50|192419.2|192294.2|192418.7|192293.7|192420.4|192295.4|192415|192290|13
1726471080000|2024-09-16 07:18:00|192417|192292|192430|192305|192431.7|192306.7|192414.2|192289.2|19
1726471090000|2024-09-16 07:18:10|192428.5|192303.5|192420.2|192295.2|192429.1|192304.1|192419|192294|11
1726471100000|2024-09-16 07:18:20|192420.9|192295.9|192388.2|192263.2|192430.8|192305.8|192388.2|192263.2|8
1726471110000|2024-09-16 07:18:30|192389.5|192264.5|192389.6|192264.6|192395.8|192270.8|192371.5|192246.5|20
1726471120000|2024-09-16 07:18:40|192389.3|192264.3|192386|192261|192391.4|192266.4|192380.8|192255.8|8
1726471130000|2024-09-16 07:18:50|192388.1|192263.1|192385.4|192260.4|192394.4|192269.4|192382.6|192257.6|15
1726471140000|2024-09-16 07:19:00|192382.4|192257.4|192402.4|192277.4|192403.9|192278.9|192380.5|192255.5|17
1726471150000|2024-09-16 07:19:10|192403|192278|192401.9|192276.9|192403|192278|192396.8|192271.8|13
1726471160000|2024-09-16 07:19:20|192400.5|192275.5|192400.9|192275.9|192403.1|192278.1|192400.1|192275.1|13
1726471170000|2024-09-16 07:19:30|192401.1|192276.1|192432.1|192307.1|192436.6|192311.6|192400.5|192275.5|17
1726471180000|2024-09-16 07:19:40|192432.3|192307.3|192432.3|192307.3|192435.9|192310.9|192432.1|192307.1|16
1726471190000|2024-09-16 07:19:50|192432.7|192307.7|192432.7|192307.7|192437.5|192312.5|192421|192296|20
1726471200000|2024-09-16 07:20:00|192435.6|192310.6|192436.3|192311.3|192440.9|192315.9|192431.6|192306.6|37
1726471210000|2024-09-16 07:20:10|192433.9|192308.9|192401.4|192276.4|192436.4|192311.4|192400.9|192275.9|40
1726471220000|2024-09-16 07:20:20|192402.7|192277.7|192407.1|192282.1|192412.5|192287.5|192402.7|192277.7|39
1726471230000|2024-09-16 07:20:30|192408.5|192283.5|192399.9|192274.9|192408.5|192283.5|192396.1|192271.1|31
1726471240000|2024-09-16 07:20:40|192399.8|192274.8|192401.4|192276.4|192402.3|192277.3|192399.8|192274.8|17
1726471250000|2024-09-16 07:20:50|192403.7|192278.7|192394.7|192269.7|192403.7|192278.7|192386.3|192261.3|33
1726471260000|2024-09-16 07:21:00|192384.5|192259.5|192378.5|192253.5|192386.6|192261.6|192376.5|192251.5|13
1726471270000|2024-09-16 07:21:10|192378.6|192253.6|192376.7|192251.7|192380.4|192255.4|192376.5|192251.5|8
1726471280000|2024-09-16 07:21:20|192378.4|192253.4|192379.2|192254.2|192379.2|192254.2|192377.8|192252.8|3
1726471290000|2024-09-16 07:21:30|192380.5|192255.5|192389.1|192264.1|192391.3|192266.3|192378.7|192253.7|10
1726471300000|2024-09-16 07:21:40|192390.5|192265.5|192382.8|192257.8|192390.5|192265.5|192381.1|192256.1|9
1726471310000|2024-09-16 07:21:50|192382.7|192257.7|192329.6|192204.6|192382.7|192257.7|192322.5|192197.5|14
1726471320000|2024-09-16 07:22:00|192319.9|192194.9|192324.2|192199.2|192324.6|192199.6|192319.3|192194.3|18
1726471330000|2024-09-16 07:22:10|192322.5|192197.5|192322.6|192197.6|192323.1|192198.1|192321.3|192196.3|10
1726471340000|2024-09-16 07:22:20|192317.2|192192.2|192317.1|192192.1|192318.5|192193.5|192316.3|192191.3|9
1726471350000|2024-09-16 07:22:30|192316.3|192191.3|192273.8|192148.8|192316.3|192191.3|192273.8|192148.8|10
1726471360000|2024-09-16 07:22:40|192275.1|192150.1|192304|192179|192308.5|192183.5|192275.1|192150.1|11
1726471370000|2024-09-16 07:22:50|192306|192181|192309.4|192184.4|192313.7|192188.7|192306|192181|7
1726471380000|2024-09-16 07:23:00|192308|192183|192310.1|192185.1|192312.9|192187.9|192308|192183|6
1726471390000|2024-09-16 07:23:10|192309.7|192184.7|192278.6|192153.6|192309.7|192184.7|192278.3|192153.3|12
1726471400000|2024-09-16 07:23:20|192277.5|192152.5|192279.5|192154.5|192279.5|192154.5|192277.5|192152.5|6
1726471410000|2024-09-16 07:23:30|192280.1|192155.1|192277.8|192152.8|192281.5|192156.5|192277.8|192152.8|11
1726471420000|2024-09-16 07:23:40|192277.2|192152.2|192242.6|192192.6|192278.4|192194.5|192239.3|192152|8
1726471430000|2024-09-16 07:23:50|192241|192191|192248.1|192123.1|192267|192191|192241|192123.1|8
1726471440000|2024-09-16 07:24:00|192247.1|192122.1|192248.4|192123.4|192251.6|192126.6|192246.7|192121.7|17
1726471450000|2024-09-16 07:24:10|192246.8|192121.8|192247.2|192122.2|192249.9|192124.9|192246.8|192121.8|8
1726471460000|2024-09-16 07:24:20|192246.2|192121.2|192245.8|192120.8|192247.8|192122.8|192245.6|192120.6|6
1726471470000|2024-09-16 07:24:30|192247.3|192122.3|192246.6|192121.6|192248.4|192123.4|192245.1|192120.1|5
1726471480000|2024-09-16 07:24:40|192249.5|192124.5|192288.5|192163.5|192296.1|192171.1|192245.6|192120.6|11
1726471490000|2024-09-16 07:24:50|192285.4|192160.4|192288.3|192163.3|192288.6|192163.6|192285.2|192160.2|12
1726471500000|2024-09-16 07:25:00|192285.7|192160.7|192321.1|192196.1|192360.9|192235.9|192285.7|192160.7|22
1726471510000|2024-09-16 07:25:10|192319.3|192194.3|192339.1|192214.1|192339.1|192214.1|192319.3|192194.3|5
1726471520000|2024-09-16 07:25:20|192353.8|192228.8|192331.7|192206.7|192359.5|192234.5|192331.7|192206.7|19
1726471530000|2024-09-16 07:25:30|192333|192208|192320.7|192195.7|192333|192208|192314.6|192189.6|18
1726471540000|2024-09-16 07:25:40|192319.2|192194.2|192321.2|192196.2|192324.8|192199.8|192319.2|192194.2|12
1726471550000|2024-09-16 07:25:50|192322.8|192197.8|192322.3|192197.3|192324.5|192199.5|192320.1|192195.1|9
1726471560000|2024-09-16 07:26:00|192320.6|192195.6|192292.6|192167.6|192320.9|192195.9|192291.9|192166.9|11
1726471570000|2024-09-16 07:26:10|192291.1|192166.1|192260.5|192135.5|192308.7|192183.7|192259.7|192134.7|18
1726471580000|2024-09-16 07:26:20|192261|192136|192263.6|192138.6|192263.6|192138.6|192261|192136|3
1726471590000|2024-09-16 07:26:30|192262.3|192137.3|192260.8|192135.8|192263.8|192138.8|192260.5|192135.5|8
1726471600000|2024-09-16 07:26:40|192262.7|192137.7|192247.9|192122.9|192262.7|192137.7|192244.7|192119.7|12
1726471610000|2024-09-16 07:26:50|192249.4|192124.4|192288.4|192163.4|192296.7|192171.7|192249.4|192124.4|11
1726471620000|2024-09-16 07:27:00|192286.3|192161.3|192274.2|192149.2|192286.5|192161.5|192262.8|192137.8|19
1726471630000|2024-09-16 07:27:10|192276.2|192151.2|192264|192139|192276.2|192151.2|192261.4|192136.4|28
1726471640000|2024-09-16 07:27:20|192261.2|192136.2|192263.3|192138.3|192264.5|192139.5|192260.6|192135.6|19
1726471650000|2024-09-16 07:27:30|192264|192139|192278.4|192153.4|192278.4|192153.4|192262.8|192137.8|6
1726471660000|2024-09-16 07:27:40|192277.8|192152.8|192262.9|192137.9|192283.7|192158.7|192259.7|192134.7|11
1726471670000|2024-09-16 07:27:50|192260.2|192135.2|192258.2|192133.2|192263|192138|192257.7|192132.7|11
1726471680000|2024-09-16 07:28:00|192254.9|192129.9|192248.1|192123.1|192259.2|192134.2|192244.6|192119.6|22
1726471690000|2024-09-16 07:28:10|192246.7|192121.7|192247.3|192122.3|192248.4|192123.4|192245.6|192120.6|6
1726471700000|2024-09-16 07:28:20|192248.3|192123.3|192217.3|192092.3|192248.7|192123.7|192217|192092|16
1726471710000|2024-09-16 07:28:30|192218.6|192093.6|192216.4|192091.4|192219.9|192094.9|192216.4|192091.4|8
1726471720000|2024-09-16 07:28:40|192217.9|192092.9|192226.1|192101.1|192227|192102|192217.9|192092.9|9
1726471730000|2024-09-16 07:28:50|192224.5|192099.5|192219.1|192094.1|192235.7|192110.7|192219.1|192094.1|11
1726471740000|2024-09-16 07:29:00|192240.1|192115.1|192249.7|192124.7|192258.4|192133.4|192237.6|192112.6|32
1726471750000|2024-09-16 07:29:10|192248|192123|192251.2|192126.2|192252.9|192127.9|192246.7|192121.7|29
1726471760000|2024-09-16 07:29:20|192249.3|192124.3|192252.3|192127.3|192253.1|192128.1|192249.1|192124.1|33
1726471770000|2024-09-16 07:29:30|192251.1|192126.1|192253.2|192128.2|192256.8|192131.8|192249.6|192124.6|27
1726471780000|2024-09-16 07:29:40|192251.6|192126.6|192250.9|192125.9|192255.3|192130.3|192250|192125|28
1726471790000|2024-09-16 07:29:50|192248.1|192123.1|192237|192112|192248.1|192123.1|192233.3|192108.3|21
1726471800000|2024-09-16 07:30:00|192235.6|192110.6|192234.9|192109.9|192235.6|192110.6|192222.2|192097.2|29
1726471810000|2024-09-16 07:30:10|192234.8|192109.8|192231.2|192106.2|192243.8|192118.8|192229.7|192104.7|35
1726471820000|2024-09-16 07:30:20|192231.9|192106.9|192219.1|192094.1|192238.7|192113.7|192215.3|192090.3|20
1726471830000|2024-09-16 07:30:30|192218|192093|192218.8|192093.8|192221.7|192096.7|192217.4|192092.4|14
1726471840000|2024-09-16 07:30:40|192221.8|192096.8|192219.7|192094.7|192221.8|192096.8|192218.5|192093.5|4
1726471850000|2024-09-16 07:30:50|192218.5|192093.5|192221.1|192096.1|192224.1|192099.1|192218.5|192093.5|21
1726471860000|2024-09-16 07:31:00|192219.9|192094.9|192279.8|192154.8|192284.7|192159.7|192219.9|192094.9|33
1726471870000|2024-09-16 07:31:10|192281.7|192156.7|192281.4|192156.4|192284.7|192159.7|192280.9|192155.9|24
1726471880000|2024-09-16 07:31:20|192282.6|192157.6|192282.5|192157.5|192291|192166|192280.3|192155.3|19
1726471890000|2024-09-16 07:31:30|192284.6|192159.6|192272.1|192147.1|192284.6|192159.6|192267.9|192142.9|28
1726471900000|2024-09-16 07:31:40|192271.7|192146.7|192271.6|192146.6|192274.8|192149.8|192259.8|192134.8|34
1726471910000|2024-09-16 07:31:50|192269.6|192144.6|192270.2|192145.2|192272.9|192147.9|192265.3|192140.3|20
1726471920000|2024-09-16 07:32:00|192268.8|192143.8|192322.4|192197.4|192324.2|192199.2|192266.3|192141.3|27
1726471930000|2024-09-16 07:32:10|192328.3|192203.3|192321.6|192196.6|192330.7|192205.7|192318.2|192193.2|39
1726471940000|2024-09-16 07:32:20|192319.6|192194.6|192319.2|192194.2|192329|192204|192315|192190|38
1726471950000|2024-09-16 07:32:30|192322.5|192197.5|192275.8|192150.8|192322.7|192197.7|192275.8|192150.8|27
1726471960000|2024-09-16 07:32:40|192277.8|192152.8|192303.1|192178.1|192303.1|192178.1|192275.5|192150.5|17
1726471970000|2024-09-16 07:32:50|192301.2|192176.2|192284.3|192159.3|192301.2|192176.2|192283.7|192158.7|22
1726471980000|2024-09-16 07:33:00|192285.1|192160.1|192282|192157|192290.3|192165.3|192279.4|192154.4|29
1726471990000|2024-09-16 07:33:10|192286.6|192161.6|192300.8|192175.8|192302.1|192177.1|192277.3|192152.3|28
1726472000000|2024-09-16 07:33:20|192297.9|192172.9|192303.6|192178.6|192305.2|192180.2|192296.7|192171.7|25
1726472010000|2024-09-16 07:33:30|192304.1|192179.1|192297.2|192172.2|192304.1|192179.1|192294.3|192169.3|30
1726472020000|2024-09-16 07:33:40|192295|192170|192294.3|192169.3|192302.4|192177.4|192293.8|192168.8|21
1726472030000|2024-09-16 07:33:50|192296.2|192171.2|192292.2|192167.2|192299.7|192174.7|192292.1|192167.1|35
1726472040000|2024-09-16 07:34:00|192291.4|192166.4|192295.6|192170.6|192299.5|192174.5|192289.5|192164.5|35
1726472050000|2024-09-16 07:34:10|192297.7|192172.7|192288.2|192163.2|192301.5|192176.5|192286|192161|37
1726472060000|2024-09-16 07:34:20|192284.2|192159.2|192258.6|192133.6|192289.7|192164.7|192258|192133|35
1726472070000|2024-09-16 07:34:30|192259.8|192134.8|192258.3|192133.3|192260.9|192135.9|192258.2|192133.2|8
1726472080000|2024-09-16 07:34:40|192258.4|192133.4|192265.1|192140.1|192267.2|192142.2|192258.4|192133.4|21
1726472090000|2024-09-16 07:34:50|192265|192140|192264.5|192139.5|192266.8|192141.8|192261|192136|22
1726472100000|2024-09-16 07:35:00|192261.4|192136.4|192263.5|192138.5|192265.5|192140.5|192260.2|192135.2|18
1726472110000|2024-09-16 07:35:10|192258.9|192133.9|192268.6|192143.6|192270.5|192145.5|192258.9|192133.9|14
1726472120000|2024-09-16 07:35:20|192267.9|192142.9|192269.6|192144.6|192269.6|192144.6|192262.7|192137.7|6
1726472130000|2024-09-16 07:35:30|192270.3|192145.3|192285.7|192160.7|192288.7|192163.7|192270.3|192145.3|10
1726472140000|2024-09-16 07:35:40|192287.9|192162.9|192280.5|192155.5|192289|192164|192280.5|192155.5|27
1726472150000|2024-09-16 07:35:50|192282.8|192157.8|192282.6|192157.6|192282.9|192157.9|192279.7|192154.7|10
1726472160000|2024-09-16 07:36:00|192285.4|192160.4|192275.5|192150.5|192285.4|192160.4|192274.8|192149.8|18
1726472170000|2024-09-16 07:36:10|192277.9|192152.9|192278.8|192153.8|192284.2|192159.2|192273.4|192148.4|18
1726472180000|2024-09-16 07:36:20|192276.6|192151.6|192272.2|192147.2|192282.3|192157.3|192270.3|192145.3|36
1726472190000|2024-09-16 07:36:30|192282|192157|192315.3|192190.3|192324.7|192199.7|192276|192151|36
1726472200000|2024-09-16 07:36:40|192311.5|192186.5|192318.8|192193.8|192320.7|192195.7|192299.7|192174.7|33
1726472210000|2024-09-16 07:36:50|192319|192194|192322.5|192197.5|192327.1|192202.1|192301.2|192176.2|29
1726472220000|2024-09-16 07:37:00|192323.8|192198.8|192307.2|192182.2|192323.8|192198.8|192301.3|192176.3|34
1726472230000|2024-09-16 07:37:10|192312.6|192187.6|192306.3|192181.3|192316.3|192191.3|192303|192178|35
1726472240000|2024-09-16 07:37:20|192310.4|192185.4|192314.2|192189.2|192318.9|192193.9|192304.5|192179.5|27
1726472250000|2024-09-16 07:37:30|192315.8|192190.8|192321.1|192196.1|192325.1|192200.1|192315.8|192190.8|17
1726472260000|2024-09-16 07:37:40|192322|192197|192321.5|192196.5|192323.3|192198.3|192318.3|192193.3|24
1726472270000|2024-09-16 07:37:50|192318.6|192193.6|192314.3|192189.3|192322.7|192197.7|192314.3|192189.3|19
1726472280000|2024-09-16 07:38:00|192320.4|192195.4|192268.4|192143.4|192327|192202|192263.4|192138.4|25
1726472290000|2024-09-16 07:38:10|192266|192141|192264.8|192139.8|192274.2|192149.2|192262.6|192137.6|13
1726472300000|2024-09-16 07:38:20|192263.6|192138.6|192258.6|192133.6|192271.2|192146.2|192256.3|192131.3|18
1726472310000|2024-09-16 07:38:30|192263.2|192138.2|192264.1|192139.1|192264.1|192139.1|192253.2|192128.2|14
1726472320000|2024-09-16 07:38:40|192259.5|192134.5|192261.6|192136.6|192264.1|192139.1|192259.5|192134.5|4
1726472330000|2024-09-16 07:38:50|192257.6|192132.6|192260.9|192135.9|192266.3|192141.3|192256.7|192131.7|17
1726472340000|2024-09-16 07:39:00|192268.1|192143.1|192267.1|192142.1|192271|192146|192260|192135|30
1726472350000|2024-09-16 07:39:10|192268.9|192143.9|192266.6|192141.6|192270.4|192145.4|192259.6|192134.6|38
1726472360000|2024-09-16 07:39:20|192260.6|192135.6|192270|192145|192272.7|192147.7|192258.9|192133.9|28
1726472370000|2024-09-16 07:39:30|192266.5|192141.5|192368.2|192243.2|192368.2|192243.2|192264.4|192139.4|34
1726472380000|2024-09-16 07:39:40|192366.2|192241.2|192367.8|192242.8|192369.1|192244.1|192365.4|192240.4|8
1726472390000|2024-09-16 07:39:50|192369.1|192244.1|192346.8|192221.8|192369.1|192244.1|192346.8|192221.8|11
1726472400000|2024-09-16 07:40:00|192348.6|192223.6|192345.8|192220.8|192353.2|192228.2|192345.8|192220.8|10
1726472410000|2024-09-16 07:40:10|192346.3|192221.3|192348.9|192223.9|192349.1|192224.1|192346.3|192221.3|11
1726472420000|2024-09-16 07:40:20|192354.9|192229.9|192355.9|192230.9|192356.5|192231.5|192349.6|192224.6|12
1726472430000|2024-09-16 07:40:30|192353.6|192228.6|192338.6|192213.6|192356.1|192231.1|192321.2|192196.2|26
1726472440000|2024-09-16 07:40:40|192336.9|192211.9|192371.9|192246.9|192374.4|192249.4|192335.7|192210.7|34
1726472450000|2024-09-16 07:40:50|192368.6|192243.6|192369.6|192244.6|192375.3|192250.3|192367.7|192242.7|22
1726472460000|2024-09-16 07:41:00|192369.3|192244.3|192364.4|192239.4|192374.8|192249.8|192360.7|192235.7|22
1726472470000|2024-09-16 07:41:10|192368.4|192243.4|192369.6|192244.6|192372.7|192247.7|192361.1|192236.1|19
1726472480000|2024-09-16 07:41:20|192373.5|192248.5|192374.7|192249.7|192377.9|192252.9|192367.2|192242.2|36
1726472490000|2024-09-16 07:41:30|192370.5|192245.5|192374.2|192249.2|192378.7|192253.7|192369.1|192244.1|34
1726472500000|2024-09-16 07:41:40|192377.8|192252.8|192376.5|192251.5|192385.6|192260.6|192369.2|192244.2|31
1726472510000|2024-09-16 07:41:50|192370.7|192245.7|192370|192245|192381.6|192256.6|192365.9|192240.9|32
1726472520000|2024-09-16 07:42:00|192373.7|192248.7|192375.3|192250.3|192381.8|192256.8|192369|192244|36
1726472530000|2024-09-16 07:42:10|192380.2|192255.2|192379.9|192254.9|192380.9|192255.9|192365.1|192240.1|35
1726472540000|2024-09-16 07:42:20|192369.7|192244.7|192343.5|192218.5|192381|192256|192341.6|192216.6|33
1726472550000|2024-09-16 07:42:30|192354.4|192229.4|192378.2|192253.2|192379.5|192254.5|192354.4|192229.4|22
1726472560000|2024-09-16 07:42:40|192367.8|192242.8|192359.2|192234.2|192400|192275|192354.9|192229.9|31
1726472570000|2024-09-16 07:42:50|192360.1|192235.1|192373.1|192248.1|192373.8|192248.8|192360.1|192235.1|16
1726472580000|2024-09-16 07:43:00|192375.5|192250.5|192373.9|192248.9|192376.8|192251.8|192367|192242|22
1726472590000|2024-09-16 07:43:10|192376|192251|192378.2|192253.2|192378.2|192253.2|192372|192247|28
1726472600000|2024-09-16 07:43:20|192377.7|192252.7|192386.8|192261.8|192399|192274|192375.6|192250.6|17
1726472610000|2024-09-16 07:43:30|192385.4|192260.4|192392.4|192267.4|192392.6|192267.6|192385.4|192260.4|20
1726472620000|2024-09-16 07:43:40|192392.5|192267.5|192392.8|192267.8|192394.9|192269.9|192389.4|192264.4|8
1726472630000|2024-09-16 07:43:50|192393.2|192268.2|192392.9|192267.9|192393.7|192268.7|192377.5|192252.5|15
1726472640000|2024-09-16 07:44:00|192391.3|192266.3|192387.1|192262.1|192392.2|192267.2|192376.1|192251.1|18
1726472650000|2024-09-16 07:44:10|192383.1|192258.1|192386.3|192261.3|192388.3|192263.3|192383.1|192258.1|28
1726472660000|2024-09-16 07:44:20|192386|192261|192385.5|192260.5|192398.3|192273.3|192379|192254|32
1726472670000|2024-09-16 07:44:30|192390.4|192265.4|192394|192269|192395.1|192270.1|192379.2|192254.2|30
1726472680000|2024-09-16 07:44:40|192391.5|192266.5|192390.1|192265.1|192391.8|192266.8|192385.2|192260.2|34
1726472690000|2024-09-16 07:44:50|192387.7|192262.7|192420.6|192295.6|192424.9|192299.9|192386.5|192261.5|32
1726472700000|2024-09-16 07:45:00|192422.2|192297.2|192423.3|192298.3|192425.8|192300.8|192418.3|192293.3|24
1726472710000|2024-09-16 07:45:10|192420.2|192295.2|192421.3|192296.3|192423.8|192298.8|192417.1|192292.1|27
1726472720000|2024-09-16 07:45:20|192420.5|192295.5|192346|192221|192423.4|192298.4|192346|192221|24
1726472730000|2024-09-16 07:45:30|192348.6|192223.6|192354.3|192229.3|192354.3|192229.3|192344.6|192219.6|7
1726472740000|2024-09-16 07:45:40|192357.2|192232.2|192354.5|192229.5|192357.2|192232.2|192348.5|192223.5|8
1726472750000|2024-09-16 07:45:50|192356.4|192231.4|192347.9|192222.9|192356.4|192231.4|192346.8|192221.8|6
1726472760000|2024-09-16 07:46:00|192346|192221|192346.5|192221.5|192349.4|192224.4|192346|192221|5
1726472770000|2024-09-16 07:46:10|192348.8|192223.8|192347.3|192222.3|192349.1|192224.1|192344.5|192219.5|11
1726472780000|2024-09-16 07:46:20|192348.1|192223.1|192317.2|192192.2|192354.3|192229.3|192317.2|192192.2|11
1726472790000|2024-09-16 07:46:30|192324.2|192199.2|192338.2|192213.2|192347.4|192222.4|192320.7|192195.7|12
1726472800000|2024-09-16 07:46:40|192335.8|192210.8|192335.6|192210.6|192341.1|192216.1|192329.8|192204.8|13
1726472810000|2024-09-16 07:46:50|192337.5|192212.5|192336.3|192211.3|192344.3|192219.3|192330.7|192205.7|9
1726472820000|2024-09-16 07:47:00|192329.4|192204.4|192306.1|192181.1|192330.5|192205.5|192302.9|192177.9|18
1726472830000|2024-09-16 07:47:10|192312.6|192187.6|192312.6|192187.6|192312.6|192187.6|192306.1|192181.1|9
1726472840000|2024-09-16 07:47:20|192306.1|192181.1|192302.2|192177.2|192312.6|192187.6|192300.8|192175.8|13
1726472860000|2024-09-16 07:47:40|192300.8|192175.8|192302.6|192177.6|192305.4|192180.4|192300.8|192175.8|5
1726472870000|2024-09-16 07:47:50|192308.7|192183.7|192308|192183|192317.4|192192.4|192308|192183|9
1726472880000|2024-09-16 07:48:00|192310.1|192185.1|192307|192182|192315.1|192190.1|192306.1|192181.1|10
1726472890000|2024-09-16 07:48:10|192312.9|192187.9|192383.7|192258.7|192389.4|192264.4|192306.7|192181.7|17
1726472900000|2024-09-16 07:48:20|192377.6|192252.6|192339.8|192214.8|192385.9|192260.9|192336.9|192211.9|26
1726472910000|2024-09-16 07:48:30|192337.1|192212.1|192375.8|192250.8|192383.7|192258.7|192333.9|192208.9|14
1726472920000|2024-09-16 07:48:40|192381.6|192256.6|192383.1|192258.1|192385.3|192260.3|192375.8|192250.8|10
1726472930000|2024-09-16 07:48:50|192377.8|192252.8|192376.3|192251.3|192378.9|192253.9|192369.6|192244.6|8
1726472940000|2024-09-16 07:49:00|192378|192253|192407.7|192282.7|192407.7|192282.7|192378|192253|15
1726472950000|2024-09-16 07:49:10|192406.3|192281.3|192406.3|192281.3|192408.3|192283.3|192405.7|192280.7|6
1726472960000|2024-09-16 07:49:20|192406|192281|192415.5|192290.5|192427.4|192302.4|192405.9|192280.9|17
1726472970000|2024-09-16 07:49:30|192418.1|192293.1|192426.3|192301.3|192434|192309|192417.2|192292.2|21
1726472980000|2024-09-16 07:49:40|192423.9|192298.9|192433.4|192308.4|192433.4|192308.4|192417.6|192292.6|18
1726472990000|2024-09-16 07:49:50|192434.3|192309.3|192469.3|192344.3|192473.8|192348.8|192434.3|192309.3|16
1726473000000|2024-09-16 07:50:00|192470.4|192345.4|192473.1|192348.1|192478.7|192353.7|192468|192343|13
1726473010000|2024-09-16 07:50:10|192477.4|192352.4|192478.3|192353.3|192478.8|192353.8|192477.4|192352.4|3
1726473020000|2024-09-16 07:50:20|192473.7|192348.7|192482.7|192357.7|192487.8|192362.8|192470.2|192345.2|8
1726473030000|2024-09-16 07:50:30|192485.1|192360.1|192494.4|192369.4|192498|192373|192483.8|192358.8|14
1726473040000|2024-09-16 07:50:40|192498.4|192373.4|192488.2|192363.2|192498.4|192373.4|192487.6|192362.6|15
1726473050000|2024-09-16 07:50:50|192488.6|192363.6|192493.2|192368.2|192493.2|192368.2|192488.6|192363.6|12
1726473060000|2024-09-16 07:51:00|192488.6|192363.6|192535.5|192410.5|192541.6|192416.6|192488.6|192363.6|17
1726473070000|2024-09-16 07:51:10|192525.2|192400.2|192532.8|192407.8|192539.7|192414.7|192525.2|192400.2|12
1726473080000|2024-09-16 07:51:20|192536.7|192411.7|192535.1|192410.1|192537.2|192412.2|192528.3|192403.3|13
1726473090000|2024-09-16 07:51:30|192537.5|192412.5|192534.7|192409.7|192537.5|192412.5|192529.9|192404.9|11
1726473100000|2024-09-16 07:51:40|192536.8|192411.8|192538.3|192413.3|192538.3|192413.3|192530.4|192405.4|5
1726473110000|2024-09-16 07:51:50|192536.1|192411.1|192541.5|192416.5|192541.5|192416.5|192534|192409|6
1726473120000|2024-09-16 07:52:00|192540.7|192415.7|192535.7|192410.7|192540.7|192415.7|192535.7|192410.7|4
1726473130000|2024-09-16 07:52:10|192530.4|192405.4|192489.1|192364.1|192535.7|192410.7|192487.8|192362.8|14
1726473140000|2024-09-16 07:52:20|192493.5|192368.5|192513.4|192388.4|192520.2|192395.2|192464|192339|16
1726473150000|2024-09-16 07:52:30|192515.5|192390.5|192514|192389|192518.4|192393.4|192508.7|192383.7|14
1726473160000|2024-09-16 07:52:40|192516.3|192391.3|192518.9|192393.9|192524.9|192399.9|192512.8|192387.8|15
1726473170000|2024-09-16 07:52:50|192523|192398|192520.6|192395.6|192529.1|192404.1|192518.2|192393.2|20
1726473180000|2024-09-16 07:53:00|192524.4|192399.4|192522.2|192397.2|192525.3|192400.3|192518.7|192393.7|14
1726473190000|2024-09-16 07:53:10|192527.4|192402.4|192521|192396|192527.4|192402.4|192521|192396|5
1726473200000|2024-09-16 07:53:20|192525.2|192400.2|192491.7|192366.7|192527.4|192402.4|192486.8|192361.8|12
1726473210000|2024-09-16 07:53:30|192487.9|192362.9|192488.9|192363.9|192489|192364|192487.9|192362.9|4
1726473220000|2024-09-16 07:53:40|192489.1|192364.1|192487.4|192362.4|192489.8|192364.8|192487.4|192362.4|5
1726473230000|2024-09-16 07:53:50|192483.3|192358.3|192451.9|192326.9|192483.3|192358.3|192449.1|192324.1|13
1726473240000|2024-09-16 07:54:00|192454|192329|192461.5|192336.5|192479.6|192354.6|192454|192329|11
1726473250000|2024-09-16 07:54:10|192458.4|192333.4|192480.6|192355.6|192482.6|192357.6|192458.4|192333.4|7
1726473260000|2024-09-16 07:54:20|192483.4|192358.4|192479.9|192354.9|192483.4|192358.4|192477.8|192352.8|3
1726473270000|2024-09-16 07:54:30|192484.9|192359.9|192481.2|192356.2|192486.9|192361.9|192479.9|192354.9|10
1726473280000|2024-09-16 07:54:40|192483.5|192358.5|192480.6|192355.6|192488.2|192363.2|192478.9|192353.9|10
1726473290000|2024-09-16 07:54:50|192482.7|192357.7|192492.5|192367.5|192497.6|192372.6|192480.2|192355.2|10
1726473300000|2024-09-16 07:55:00|192494.4|192369.4|192498.9|192373.9|192499.5|192374.5|192491.3|192366.3|22
1726473310000|2024-09-16 07:55:10|192496.2|192371.2|192514.9|192389.9|192518|192393|192496.2|192371.2|14
1726473320000|2024-09-16 07:55:20|192512.4|192387.4|192529.5|192404.5|192534.2|192409.2|192512.4|192387.4|13
1726473330000|2024-09-16 07:55:30|192528.9|192403.9|192538.2|192413.2|192538.9|192413.9|192523.1|192398.1|20
1726473340000|2024-09-16 07:55:40|192538.7|192413.7|192537.8|192412.8|192538.7|192413.7|192536|192411|9
1726473350000|2024-09-16 07:55:50|192538.3|192413.3|192537.8|192412.8|192538.3|192413.3|192535.9|192410.9|4
1726473360000|2024-09-16 07:56:00|192531.8|192406.8|192498.7|192373.7|192531.8|192406.8|192495.8|192370.8|16
1726473370000|2024-09-16 07:56:10|192497.2|192372.2|192496.2|192371.2|192502|192377|192493.1|192368.1|11
1726473380000|2024-09-16 07:56:20|192495.4|192370.4|192476.7|192351.7|192495.4|192370.4|192474.2|192349.2|7
1726473390000|2024-09-16 07:56:30|192475.8|192350.8|192501.7|192376.7|192503.5|192378.5|192475.8|192350.8|5
1726473400000|2024-09-16 07:56:40|192500.8|192375.8|192505.4|192380.4|192507|192382|192500.8|192375.8|9
1726473420000|2024-09-16 07:57:00|192506.3|192381.3|192505.5|192380.5|192507.1|192382.1|192505.5|192380.5|3
1726473430000|2024-09-16 07:57:10|192504.5|192379.5|192505.5|192380.5|192506|192381|192504.5|192379.5|4
1726473440000|2024-09-16 07:57:20|192504.9|192379.9|192504.9|192379.9|192504.9|192379.9|192504.9|192379.9|1
1726473450000|2024-09-16 07:57:30|192503.8|192378.8|192503.6|192378.6|192503.8|192378.8|192498.5|192373.5|5
1726473460000|2024-09-16 07:57:40|192502.6|192377.6|192502.6|192377.6|192502.6|192377.6|192502.6|192377.6|1
1726473470000|2024-09-16 07:57:50|192502|192377|192477.9|192352.9|192502|192377|192477.9|192352.9|7
1726473480000|2024-09-16 07:58:00|192476.1|192351.1|192411.5|192286.5|192477|192352|192408.7|192283.7|12
1726473490000|2024-09-16 07:58:10|192413.6|192288.6|192417.3|192292.3|192417.3|192292.3|192413.2|192288.2|10
1726473500000|2024-09-16 07:58:20|192415.1|192290.1|192416.5|192291.5|192417.8|192292.8|192413.2|192288.2|7
1726473510000|2024-09-16 07:58:30|192417.3|192292.3|192419.1|192294.1|192422.3|192297.3|192417.3|192292.3|7
1726473520000|2024-09-16 07:58:40|192415.9|192290.9|192419.5|192294.5|192420.7|192295.7|192406|192281|29
1726473530000|2024-09-16 07:58:50|192417|192292|192418.8|192293.8|192420.1|192295.1|192412.9|192287.9|21
1726473540000|2024-09-16 07:59:00|192419.3|192294.3|192423.1|192298.1|192425.1|192300.1|192413.2|192288.2|34
1726473550000|2024-09-16 07:59:10|192422.7|192297.7|192420.1|192295.1|192424.4|192299.4|192419.7|192294.7|35
1726473560000|2024-09-16 07:59:20|192423.2|192298.2|192421.1|192296.1|192424.3|192299.3|192419.6|192294.6|21
1726473570000|2024-09-16 07:59:30|192421.2|192296.2|192424.5|192299.5|192424.5|192299.5|192418.6|192293.6|21
1726473580000|2024-09-16 07:59:40|192422.5|192297.5|192423.9|192298.9|192426|192301|192420.2|192295.2|21
1726473590000|2024-09-16 07:59:50|192422.6|192297.6|192423.3|192298.3|192425.1|192300.1|192420.8|192295.8|22
1726473600000|2024-09-16 08:00:00|192420.7|192295.7|192423.8|192298.8|192426|192301|192417.9|192292.9|22
1726473610000|2024-09-16 08:00:10|192420.9|192295.9|192427.4|192302.4|192428.6|192303.6|192419|192294|11
1726473620000|2024-09-16 08:00:20|192426.3|192301.3|192416.1|192291.1|192455.9|192330.9|192416.1|192291.1|11
1726473630000|2024-09-16 08:00:30|192414.6|192289.6|192395.1|192270.1|192414.6|192289.6|192379.8|192254.8|14
1726473640000|2024-09-16 08:00:40|192393.7|192268.7|192397.1|192272.1|192397.1|192272.1|192384.4|192259.4|12
1726473650000|2024-09-16 08:00:50|192396.1|192271.1|192392.8|192267.8|192396.4|192271.4|192387.1|192262.1|17
1726473660000|2024-09-16 08:01:00|192394.7|192269.7|192371.6|192246.6|192399.1|192274.1|192360.8|192235.8|11
1726473670000|2024-09-16 08:01:10|192372.6|192247.6|192369.5|192244.5|192377.2|192252.2|192369|192244|8
1726473680000|2024-09-16 08:01:20|192368.6|192243.6|192366.9|192241.9|192368.6|192243.6|192362|192237|9
1726473690000|2024-09-16 08:01:30|192362.1|192237.1|192333.3|192208.3|192367.1|192242.1|192309.8|192184.8|15
1726473700000|2024-09-16 08:01:40|192334.8|192209.8|192301.3|192176.3|192334.9|192209.9|192299.8|192174.8|12
1726473710000|2024-09-16 08:01:50|192304|192179|192302.4|192177.4|192304.3|192179.3|192300.7|192175.7|13
1726473720000|2024-09-16 08:02:00|192303.9|192178.9|192284.2|192159.2|192303.9|192178.9|192284.2|192159.2|17
1726473730000|2024-09-16 08:02:10|192286.9|192161.9|192253.9|192128.9|192287.4|192162.4|192252.9|192127.9|16
1726473740000|2024-09-16 08:02:20|192253.1|192128.1|192249.8|192124.8|192258.1|192133.1|192248.7|192123.7|15
1726473750000|2024-09-16 08:02:30|192250.5|192125.5|192251.7|192126.7|192252|192127|192250.5|192125.5|3
1726473760000|2024-09-16 08:02:40|192265.9|192140.9|192266.1|192141.1|192268|192143|192264.9|192139.9|11
1726473770000|2024-09-16 08:02:50|192267.4|192142.4|192267|192142|192267.5|192142.5|192265.2|192140.2|8
1726473780000|2024-09-16 08:03:00|192268.2|192143.2|192365.3|192240.3|192365.3|192240.3|192268.2|192143.2|23
1726473790000|2024-09-16 08:03:10|192364.8|192239.8|192330.2|192205.2|192364.8|192239.8|192323.6|192198.6|9
1726473800000|2024-09-16 08:03:20|192326.1|192201.1|192325.5|192200.5|192326.4|192201.4|192321|192196|5
1726473810000|2024-09-16 08:03:30|192322.2|192197.2|192286.8|192161.8|192322.2|192197.2|192282.6|192157.6|8
1726473820000|2024-09-16 08:03:40|192285|192160|192286.4|192161.4|192286.4|192161.4|192285|192160|2
1726473830000|2024-09-16 08:03:50|192285.6|192160.6|192288.5|192163.5|192288.5|192163.5|192282.8|192157.8|5
1726473840000|2024-09-16 08:04:00|192300.8|192175.8|192303.3|192178.3|192305.4|192180.4|192296|192171|29
1726473850000|2024-09-16 08:04:10|192304.3|192179.3|192285.3|192160.3|192304.3|192179.3|192282.5|192157.5|3
1726473860000|2024-09-16 08:04:20|192284.4|192159.4|192276.6|192151.6|192284.4|192159.4|192267.3|192142.3|11
1726473870000|2024-09-16 08:04:30|192274.9|192149.9|192341.7|192216.7|192343.3|192218.3|192274.9|192149.9|14
1726473880000|2024-09-16 08:04:40|192339.4|192214.4|192340.2|192215.2|192341.4|192216.4|192339.4|192214.4|4
1726473890000|2024-09-16 08:04:50|192338.3|192213.3|192341|192216|192341.1|192216.1|192337.9|192212.9|10
1726473900000|2024-09-16 08:05:00|192338.6|192213.6|192351.7|192226.7|192351.7|192226.7|192338.6|192213.6|18
1726473910000|2024-09-16 08:05:10|192349.8|192224.8|192340.2|192215.2|192350.4|192225.4|192337|192212|18
1726473920000|2024-09-16 08:05:20|192338.3|192213.3|192335.9|192210.9|192340.4|192215.4|192335.9|192210.9|6
1726473930000|2024-09-16 08:05:30|192331.5|192206.5|192336.2|192211.2|192337.4|192212.4|192331.5|192206.5|14
1726473940000|2024-09-16 08:05:40|192335.6|192210.6|192334.7|192209.7|192337|192212|192333.4|192208.4|7
1726473950000|2024-09-16 08:05:50|192333.2|192208.2|192319.6|192194.6|192333.2|192208.2|192313.2|192188.2|6
1726473960000|2024-09-16 08:06:00|192318.8|192193.8|192365.2|192240.2|192366.8|192241.8|192318.6|192193.6|11
1726473970000|2024-09-16 08:06:10|192376.4|192251.4|192374.7|192249.7|192376.4|192251.4|192367.1|192242.1|23
1726473980000|2024-09-16 08:06:20|192370.6|192245.6|192372.3|192247.3|192372.3|192247.3|192370.6|192245.6|2
1726473990000|2024-09-16 08:06:30|192369.2|192244.2|192371.5|192246.5|192373.3|192248.3|192369.2|192244.2|7
1726474000000|2024-09-16 08:06:40|192369.7|192244.7|192373.6|192248.6|192380|192255|192362.8|192237.8|35
1726474010000|2024-09-16 08:06:50|192375.2|192250.2|192371.1|192246.1|192376.5|192251.5|192366.1|192241.1|39
1726474020000|2024-09-16 08:07:00|192374.6|192249.6|192378.3|192253.3|192381.6|192256.6|192371.6|192246.6|36
1726474030000|2024-09-16 08:07:10|192377.5|192252.5|192384|192259|192401.5|192276.5|192376.1|192251.1|34
1726474040000|2024-09-16 08:07:20|192380.7|192255.7|192368.2|192243.2|192387.2|192262.2|192367.6|192242.6|30
1726474050000|2024-09-16 08:07:30|192373.3|192248.3|192360.7|192235.7|192373.3|192248.3|192356.2|192231.2|19
1726474060000|2024-09-16 08:07:40|192362.1|192237.1|192406.4|192281.4|192410.6|192285.6|192362.1|192237.1|31
1726474070000|2024-09-16 08:07:50|192404.5|192279.5|192408.2|192283.2|192410.4|192285.4|192401.2|192276.2|36
1726474080000|2024-09-16 08:08:00|192401.5|192276.5|192405.1|192280.1|192410.9|192285.9|192400.1|192275.1|37
1726474090000|2024-09-16 08:08:10|192405.4|192280.4|192406.6|192281.6|192409.8|192284.8|192402|192277|40
1726474100000|2024-09-16 08:08:20|192402.3|192277.3|192411.6|192286.6|192411.6|192286.6|192400.4|192275.4|39
1726474110000|2024-09-16 08:08:30|192404.3|192279.3|192404.8|192279.8|192409.6|192284.6|192398|192273|37
1726474120000|2024-09-16 08:08:40|192406.8|192281.8|192404.1|192279.1|192406.8|192281.8|192395.5|192270.5|11
1726474130000|2024-09-16 08:08:50|192402.5|192277.5|192402.5|192277.5|192402.5|192277.5|192402.5|192277.5|1
1726474140000|2024-09-16 08:09:00|192401.1|192276.1|192401.6|192276.6|192404.9|192279.9|192396.8|192271.8|10
1726474150000|2024-09-16 08:09:10|192402.9|192277.9|192401.9|192276.9|192402.9|192277.9|192395.5|192270.5|27
1726474160000|2024-09-16 08:09:20|192395.6|192270.6|192400|192275|192400.6|192275.6|192393.2|192268.2|24
1726474170000|2024-09-16 08:09:30|192400.6|192275.6|192395.1|192270.1|192400.6|192275.6|192393.1|192268.1|15
1726474180000|2024-09-16 08:09:40|192398.6|192273.6|192388.2|192263.2|192398.6|192273.6|192384.1|192259.1|30
1726474190000|2024-09-16 08:09:50|192389.7|192264.7|192404.8|192279.8|192407.6|192282.6|192385.7|192260.7|24
1726474200000|2024-09-16 08:10:00|192400.6|192275.6|192410.3|192285.3|192411.7|192286.7|192400.6|192275.6|19
1726474210000|2024-09-16 08:10:10|192406.8|192281.8|192423.6|192298.6|192423.8|192298.8|192406.8|192281.8|15
1726474220000|2024-09-16 08:10:20|192423.4|192298.4|192472|192347|192473.4|192348.4|192421.9|192296.9|27
1726474230000|2024-09-16 08:10:30|192473.5|192348.5|192472.6|192347.6|192475.3|192350.3|192464.6|192339.6|29
1726474240000|2024-09-16 08:10:40|192491.7|192366.7|192491.6|192366.6|192493.1|192368.1|192490.7|192365.7|14
1726474250000|2024-09-16 08:10:50|192488.2|192363.2|192470|192345|192493.6|192368.6|192467.4|192342.4|14
1726474260000|2024-09-16 08:11:00|192471.8|192346.8|192492.7|192367.7|192493.8|192368.8|192469.8|192344.8|13
1726474270000|2024-09-16 08:11:10|192490.4|192365.4|192510|192385|192512.1|192387.1|192488.8|192363.8|8
1726474280000|2024-09-16 08:11:20|192509.2|192384.2|192511.4|192386.4|192511.4|192386.4|192505.5|192380.5|10
1726474290000|2024-09-16 08:11:30|192512.2|192387.2|192523.1|192398.1|192523.1|192398.1|192508.9|192383.9|10
1726474300000|2024-09-16 08:11:40|192524.6|192399.6|192524.7|192399.7|192524.7|192399.7|192522.6|192397.6|4
1726474310000|2024-09-16 08:11:50|192520.8|192395.8|192474.2|192349.2|192520.8|192395.8|192468.2|192343.2|5
1726474320000|2024-09-16 08:12:00|192471.1|192346.1|192469.3|192344.3|192471.1|192346.1|192466.7|192341.7|10
1726474330000|2024-09-16 08:12:10|192467.3|192342.3|192446.5|192321.5|192467.3|192342.3|192445.4|192320.4|14
1726474340000|2024-09-16 08:12:20|192447.1|192322.1|192457.2|192332.2|192457.2|192332.2|192447.1|192322.1|3
1726474350000|2024-09-16 08:12:30|192456|192331|192455|192330|192458.7|192333.7|192454.3|192329.3|9
1726474360000|2024-09-16 08:12:40|192455.7|192330.7|192456.2|192331.2|192456.2|192331.2|192455.7|192330.7|2
1726474370000|2024-09-16 08:12:50|192458.5|192333.5|192461.2|192336.2|192462.9|192337.9|192458.5|192333.5|6
1726474380000|2024-09-16 08:13:00|192463.1|192338.1|192416|192291|192476.1|192351.1|192412.1|192287.1|12
1726474390000|2024-09-16 08:13:10|192413.8|192288.8|192429|192304|192429|192304|192413.8|192288.8|12
1726474400000|2024-09-16 08:13:20|192427.2|192302.2|192400.9|192275.9|192427.2|192302.2|192395.4|192270.4|14
1726474410000|2024-09-16 08:13:30|192398.1|192273.1|192357.6|192232.6|192398.1|192273.1|192355.3|192230.3|19
1726474420000|2024-09-16 08:13:40|192359.4|192234.4|192383.7|192258.7|192385.4|192260.4|192353.3|192228.3|23
1726474430000|2024-09-16 08:13:50|192382.7|192257.7|192382|192257|192388.8|192263.8|192377.3|192252.3|36
1726474440000|2024-09-16 08:14:00|192378|192253|192380.1|192255.1|192382.2|192257.2|192370.5|192245.5|20
1726474450000|2024-09-16 08:14:10|192376.3|192251.3|192373.3|192248.3|192384|192259|192373.3|192248.3|14
1726474460000|2024-09-16 08:14:20|192373.7|192248.7|192375|192250|192379.2|192254.2|192369.4|192244.4|17
1726474470000|2024-09-16 08:14:30|192369.1|192244.1|192357.6|192232.6|192369.1|192244.1|192349.3|192224.3|16
1726474480000|2024-09-16 08:14:40|192358.9|192233.9|192360.5|192235.5|192360.5|192235.5|192352.8|192227.8|8
1726474490000|2024-09-16 08:14:50|192361.3|192236.3|192362.5|192237.5|192362.5|192237.5|192359.1|192234.1|9
1726474500000|2024-09-16 08:15:00|192363.8|192238.8|192361|192236|192366|192241|192360.9|192235.9|9
1726474510000|2024-09-16 08:15:10|192360|192235|192395.2|192270.2|192395.2|192270.2|192356.8|192231.8|11
1726474520000|2024-09-16 08:15:20|192394.5|192269.5|192398.1|192273.1|192406.8|192281.8|192393.3|192268.3|30
1726474530000|2024-09-16 08:15:30|192398.4|192273.4|192407.6|192282.6|192407.6|192282.6|192397.3|192272.3|18
1726474540000|2024-09-16 08:15:40|192413|192288|192403.4|192278.4|192416.9|192291.9|192401.3|192276.3|24
1726474550000|2024-09-16 08:15:50|192403.8|192278.8|192405.2|192280.2|192416.1|192291.1|192400|192275|11
1726474560000|2024-09-16 08:16:00|192413.3|192288.3|192412.8|192287.8|192416|192291|192397.5|192272.5|24
1726474570000|2024-09-16 08:16:10|192426.6|192301.6|192400.5|192275.5|192426.6|192301.6|192398.8|192273.8|35
1726474580000|2024-09-16 08:16:20|192399.3|192274.3|192385.2|192260.2|192399.3|192274.3|192377|192252|33
1726474590000|2024-09-16 08:16:30|192381.4|192256.4|192450.1|192325.1|192453.6|192328.6|192381.3|192256.3|35
1726474600000|2024-09-16 08:16:40|192447.8|192322.8|192442|192317|192449.5|192324.5|192441.3|192316.3|23
1726474610000|2024-09-16 08:16:50|192444.1|192319.1|192443.7|192318.7|192446.9|192321.9|192441.3|192316.3|24
1726474620000|2024-09-16 08:17:00|192445.5|192320.5|192445.8|192320.8|192448.7|192323.7|192441.5|192316.5|31
1726474630000|2024-09-16 08:17:10|192445.7|192320.7|192445.5|192320.5|192451.5|192326.5|192438.3|192313.3|38
1726474640000|2024-09-16 08:17:20|192446.9|192321.9|192465.8|192340.8|192465.8|192340.8|192441|192316|37
1726474650000|2024-09-16 08:17:30|192465.7|192340.7|192466.7|192341.7|192471.2|192346.2|192460.3|192335.3|31
1726474660000|2024-09-16 08:17:40|192461.9|192336.9|192466.8|192341.8|192469.4|192344.4|192457.8|192332.8|25
1726474670000|2024-09-16 08:17:50|192468.6|192343.6|192488.4|192363.4|192502.2|192377.2|192456.4|192331.4|36
1726474680000|2024-09-16 08:18:00|192487.5|192362.5|192485.3|192360.3|192494.5|192369.5|192478.7|192353.7|38
1726474690000|2024-09-16 08:18:10|192473.5|192348.5|192473.8|192348.8|192483|192358|192471.6|192346.6|30
1726474700000|2024-09-16 08:18:20|192479.1|192354.1|192479.1|192354.1|192483.7|192358.7|192473.6|192348.6|26
1726474710000|2024-09-16 08:18:30|192481.8|192356.8|192480.9|192355.9|192484.1|192359.1|192477.5|192352.5|34
1726474720000|2024-09-16 08:18:40|192484.5|192359.5|192478.2|192353.2|192488|192363|192474.3|192349.3|27
1726474730000|2024-09-16 08:18:50|192478.5|192353.5|192478.8|192353.8|192480.9|192355.9|192475.6|192350.6|33
1726474740000|2024-09-16 08:19:00|192478|192353|192476.9|192351.9|192480.3|192355.3|192471.4|192346.4|30
1726474750000|2024-09-16 08:19:10|192478.6|192353.6|192479.9|192354.9|192481.5|192356.5|192475.2|192350.2|28
1726474760000|2024-09-16 08:19:20|192479.4|192354.4|192475.8|192350.8|192486.1|192361.1|192473.4|192348.4|23
1726474770000|2024-09-16 08:19:30|192472.2|192347.2|192473|192348|192476.8|192351.8|192469.8|192344.8|31
1726474780000|2024-09-16 08:19:40|192473.6|192348.6|192440.7|192315.7|192475.1|192350.1|192437.5|192312.5|24
1726474790000|2024-09-16 08:19:50|192443.2|192318.2|192435.7|192310.7|192448.6|192323.6|192435.7|192310.7|20
1726474800000|2024-09-16 08:20:00|192440.6|192315.6|192406.3|192281.3|192446.4|192321.4|192390.1|192265.1|37
1726474810000|2024-09-16 08:20:10|192406.1|192281.1|192406.9|192281.9|192416.7|192291.7|192400.8|192275.8|39
1726474820000|2024-09-16 08:20:20|192404.2|192279.2|192374.1|192249.1|192405.5|192280.5|192364.9|192239.9|34
1726474830000|2024-09-16 08:20:30|192365.4|192240.4|192371.1|192246.1|192378.2|192253.2|192365.4|192240.4|27
1726474840000|2024-09-16 08:20:40|192376.5|192251.5|192379.9|192254.9|192379.9|192254.9|192364.4|192239.4|24
1726474850000|2024-09-16 08:20:50|192377.5|192252.5|192369.3|192244.3|192379.5|192254.5|192364.8|192239.8|31
1726474860000|2024-09-16 08:21:00|192372.3|192247.3|192367.8|192242.8|192376.5|192251.5|192362.8|192237.8|37
1726474870000|2024-09-16 08:21:10|192369.5|192244.5|192370.8|192245.8|192375|192250|192363.4|192238.4|38
1726474880000|2024-09-16 08:21:20|192376|192251|192359.5|192234.5|192392.8|192267.8|192351.7|192226.7|33
1726474890000|2024-09-16 08:21:30|192357.6|192232.6|192358.6|192233.6|192359.7|192234.7|192353.3|192228.3|37
1726474900000|2024-09-16 08:21:40|192356.6|192231.6|192359|192234|192360.3|192235.3|192351.6|192226.6|27
1726474910000|2024-09-16 08:21:50|192358|192233|192362.8|192237.8|192362.8|192237.8|192353.2|192228.2|26
1726474920000|2024-09-16 08:22:00|192363.1|192238.1|192291.7|192166.7|192363.1|192238.1|192286.9|192161.9|24
1726474930000|2024-09-16 08:22:10|192294.2|192169.2|192270.3|192145.3|192301.1|192176.1|192264.7|192139.7|37
1726474940000|2024-09-16 08:22:20|192268.5|192143.5|192272.2|192147.2|192277.7|192152.7|192268.5|192143.5|11
1726474950000|2024-09-16 08:22:30|192273.5|192148.5|192257|192132|192273.8|192148.8|192257|192132|9
1726474960000|2024-09-16 08:22:40|192258.6|192133.6|192243.6|192118.6|192258.6|192133.6|192229.5|192104.5|18
1726474970000|2024-09-16 08:22:50|192242.3|192117.3|192244.7|192119.7|192244.7|192119.7|192240.5|192115.5|5
1726474980000|2024-09-16 08:23:00|192245.3|192120.3|192247|192122|192248.6|192123.6|192245.3|192120.3|4
1726474990000|2024-09-16 08:23:10|192249.6|192124.6|192249.6|192124.6|192249.6|192124.6|192249.6|192124.6|1
1726475000000|2024-09-16 08:23:20|192249.8|192124.8|192247.3|192122.3|192249.8|192124.8|192247.1|192122.1|4
1726475010000|2024-09-16 08:23:30|192249.8|192124.8|192254.2|192129.2|192254.2|192129.2|192249.8|192124.8|4
1726475020000|2024-09-16 08:23:40|192251.6|192126.6|192251.2|192126.2|192251.7|192126.7|192246.5|192121.5|7
1726475030000|2024-09-16 08:23:50|192248.4|192123.4|192251|192126|192251|192126|192247.9|192122.9|4
1726475050000|2024-09-16 08:24:10|192250.2|192125.2|192249.5|192124.5|192250.4|192125.4|192243.5|192118.5|9
1726475060000|2024-09-16 08:24:20|192247.4|192122.4|192239.7|192114.7|192247.4|192122.4|192239.5|192114.5|5
1726475070000|2024-09-16 08:24:30|192241.5|192116.5|192241.5|192116.5|192241.5|192116.5|192241.5|192116.5|1
1726475080000|2024-09-16 08:24:40|192242.6|192117.6|192227.9|192102.9|192248.6|192123.6|192225.4|192100.4|5
1726475090000|2024-09-16 08:24:50|192229.5|192104.5|192258.6|192133.6|192258.6|192133.6|192229.5|192104.5|9
1726475100000|2024-09-16 08:25:00|192257.3|192132.3|192254.8|192129.8|192258.1|192133.1|192254.7|192129.7|6
1726475110000|2024-09-16 08:25:10|192253.7|192128.7|192231.7|192106.7|192253.7|192128.7|192230.9|192105.9|15
1726475120000|2024-09-16 08:25:20|192233.3|192108.3|192238.1|192113.1|192238.1|192113.1|192233.3|192108.3|10
1726475140000|2024-09-16 08:25:40|192239.7|192114.7|192237.9|192112.9|192241.6|192116.6|192237.9|192112.9|4
1726475150000|2024-09-16 08:25:50|192241.3|192116.3|192227.3|192102.3|192241.3|192116.3|192227.3|192102.3|6
1726475160000|2024-09-16 08:26:00|192230.6|192105.6|192246.1|192121.1|192246.1|192121.1|192229|192104|9
1726475170000|2024-09-16 08:26:10|192245|192120|192293.2|192168.2|192298.7|192173.7|192245|192120|8
1726475180000|2024-09-16 08:26:20|192294.3|192169.3|192293|192168|192296.8|192171.8|192293|192168|6
1726475190000|2024-09-16 08:26:30|192295.3|192170.3|192293.2|192168.2|192295.4|192170.4|192293.2|192168.2|6
1726475200000|2024-09-16 08:26:40|192295|192170|192293.8|192168.8|192303.2|192178.2|192291.9|192166.9|18
1726475210000|2024-09-16 08:26:50|192292.2|192167.2|192296.3|192171.3|192298.1|192173.1|192292.2|192167.2|20
1726475220000|2024-09-16 08:27:00|192294.1|192169.1|192299.6|192174.6|192304|192179|192294.1|192169.1|13
1726475230000|2024-09-16 08:27:10|192300.4|192175.4|192299.8|192174.8|192300.8|192175.8|192295.8|192170.8|21
1726475240000|2024-09-16 08:27:20|192297|192172|192298.6|192173.6|192300.5|192175.5|192296.7|192171.7|19
1726475250000|2024-09-16 08:27:30|192297|192172|192297.7|192172.7|192301.3|192176.3|192296.4|192171.4|14
1726475260000|2024-09-16 08:27:40|192295.6|192170.6|192297.9|192172.9|192298.9|192173.9|192295.1|192170.1|12
1726475270000|2024-09-16 08:27:50|192297|192172|192285.7|192160.7|192297|192172|192285.7|192160.7|9
1726475280000|2024-09-16 08:28:00|192288.9|192163.9|192284.2|192159.2|192288.9|192163.9|192265.9|192140.9|13
1726475290000|2024-09-16 08:28:10|192283.5|192158.5|192279.8|192154.8|192283.5|192158.5|192276.2|192151.2|12
1726475300000|2024-09-16 08:28:20|192280.4|192155.4|192278.6|192153.6|192282.7|192157.7|192278.6|192153.6|15
1726475310000|2024-09-16 08:28:30|192280.6|192155.6|192294.6|192169.6|192299.9|192174.9|192278.3|192153.3|29
1726475320000|2024-09-16 08:28:40|192298.2|192173.2|192331.4|192206.4|192331.4|192206.4|192295.9|192170.9|30
1726475330000|2024-09-16 08:28:50|192325.2|192200.2|192327.7|192202.7|192331.4|192206.4|192322.2|192197.2|28
1726475340000|2024-09-16 08:29:00|192325.8|192200.8|192332.5|192207.5|192333.8|192208.8|192321.6|192196.6|31
1726475350000|2024-09-16 08:29:10|192333.4|192208.4|192351.9|192226.9|192352.6|192227.6|192328.6|192203.6|21
1726475360000|2024-09-16 08:29:20|192350.4|192225.4|192321.3|192196.3|192355.3|192230.3|192320.1|192195.1|10
1726475370000|2024-09-16 08:29:30|192323.1|192198.1|192323.5|192198.5|192328.4|192203.4|192314.4|192189.4|23
1726475380000|2024-09-16 08:29:40|192326.3|192201.3|192324.9|192199.9|192336.8|192211.8|192314.1|192189.1|37
1726475390000|2024-09-16 08:29:50|192329.8|192204.8|192336.8|192211.8|192336.8|192211.8|192324.9|192199.9|28
1726475400000|2024-09-16 08:30:00|192337.6|192212.6|192350.8|192225.8|192355.2|192230.2|192337.6|192212.6|5
1726475410000|2024-09-16 08:30:10|192355.2|192230.2|192355.2|192230.2|192355.2|192230.2|192350.8|192225.8|9
1726475420000|2024-09-16 08:30:20|192350.8|192225.8|192332.4|192207.4|192350.8|192225.8|192321.5|192196.5|37
1726475430000|2024-09-16 08:30:30|192333.3|192208.3|192334.5|192209.5|192337.5|192212.5|192326|192201|31
1726475440000|2024-09-16 08:30:40|192334.4|192209.4|192359.9|192234.9|192359.9|192234.9|192331.1|192206.1|32
1726475450000|2024-09-16 08:30:50|192369.5|192244.5|192372.6|192247.6|192380.7|192255.7|192355.5|192230.5|36
1726475460000|2024-09-16 08:31:00|192372.2|192247.2|192378.8|192253.8|192379.8|192254.8|192370.2|192245.2|31
1726475470000|2024-09-16 08:31:10|192373.2|192248.2|192375.9|192250.9|192377.6|192252.6|192369.5|192244.5|16
1726475480000|2024-09-16 08:31:20|192376.2|192251.2|192381.6|192256.6|192386|192261|192369.4|192244.4|30
1726475490000|2024-09-16 08:31:30|192379.2|192254.2|192376.1|192251.1|192390.9|192265.9|192374.2|192249.2|36
1726475500000|2024-09-16 08:31:40|192371.4|192246.4|192369|192244|192376.7|192251.7|192369|192244|38
1726475510000|2024-09-16 08:31:50|192373.4|192248.4|192382.7|192257.7|192385.2|192260.2|192367.6|192242.6|36
1726475520000|2024-09-16 08:32:00|192381.8|192256.8|192377.3|192252.3|192385.8|192260.8|192371.1|192246.1|36
1726475530000|2024-09-16 08:32:10|192378.2|192253.2|192388.7|192263.7|192397.4|192272.4|192375.4|192250.4|37
1726475540000|2024-09-16 08:32:20|192386.6|192261.6|192417|192292|192422.4|192297.4|192384.6|192259.6|40
1726475550000|2024-09-16 08:32:30|192419.7|192294.7|192422.6|192297.6|192426.5|192301.5|192418.8|192293.8|29
1726475560000|2024-09-16 08:32:40|192424.8|192299.8|192431.6|192306.6|192431.8|192306.8|192417.5|192292.5|24
1726475570000|2024-09-16 08:32:50|192428.9|192303.9|192430.1|192305.1|192436|192311|192427.3|192302.3|8
1726475580000|2024-09-16 08:33:00|192433.6|192308.6|192449.1|192324.1|192454.2|192329.2|192433.6|192308.6|15
1726475590000|2024-09-16 08:33:10|192444.4|192319.4|192462.9|192337.9|192470.1|192345.1|192443|192318|21
1726475600000|2024-09-16 08:33:20|192467.7|192342.7|192462|192337|192469.7|192344.7|192462|192337|11
1726475610000|2024-09-16 08:33:30|192464.4|192339.4|192463.9|192338.9|192468.5|192343.5|192459.2|192334.2|13
1726475620000|2024-09-16 08:33:40|192461.4|192336.4|192487.4|192362.4|192492.5|192367.5|192461.4|192336.4|19
1726475630000|2024-09-16 08:33:50|192487.3|192362.3|192485.7|192360.7|192492.2|192367.2|192485.7|192360.7|3
1726475640000|2024-09-16 08:34:00|192479.9|192354.9|192496.8|192371.8|192504.3|192379.3|192479.9|192354.9|14
1726475650000|2024-09-16 08:34:10|192499|192374|192494|192369|192499|192374|192494|192369|3
1726475660000|2024-09-16 08:34:20|192493.9|192368.9|192493.7|192368.7|192505.2|192380.2|192489.9|192364.9|15
1726475670000|2024-09-16 08:34:30|192495.7|192370.7|192504|192379|192509.4|192384.4|192495.7|192370.7|6
1726475680000|2024-09-16 08:34:40|192503.9|192378.9|192504.2|192379.2|192509.2|192384.2|192501.6|192376.6|5
1726475690000|2024-09-16 08:34:50|192504.6|192379.6|192514.4|192389.4|192514.4|192389.4|192504.6|192379.6|7
1726475700000|2024-09-16 08:35:00|192509.5|192384.5|192512.6|192387.6|192514.4|192389.4|192507.4|192382.4|7
1726475710000|2024-09-16 08:35:10|192507.4|192382.4|192507.4|192382.4|192512.6|192387.6|192507.4|192382.4|5
1726475720000|2024-09-16 08:35:20|192507.7|192382.7|192505|192380|192512.1|192387.1|192505|192380|6
1726475730000|2024-09-16 08:35:30|192505.1|192380.1|192505.1|192380.1|192513.9|192388.9|192505.1|192380.1|7
1726475740000|2024-09-16 08:35:40|192513.9|192388.9|192516.8|192391.8|192516.8|192391.8|192508.4|192383.4|5
1726475750000|2024-09-16 08:35:50|192508.5|192383.5|192508.5|192383.5|192516.8|192391.8|192508.5|192383.5|3
1726475760000|2024-09-16 08:36:00|192516.2|192391.2|192508.2|192383.2|192516.2|192391.2|192508.2|192383.2|2
1726475770000|2024-09-16 08:36:10|192504.4|192379.4|192459.3|192334.3|192504.4|192379.4|192459.3|192334.3|9
1726475780000|2024-09-16 08:36:20|192464|192339|192459.8|192334.8|192464|192339|192457.6|192332.6|5
1726475790000|2024-09-16 08:36:30|192456.5|192331.5|192459.3|192334.3|192459.3|192334.3|192456.5|192331.5|2
1726475800000|2024-09-16 08:36:40|192458|192333|192456.2|192331.2|192458|192333|192453.9|192328.9|4
1726475810000|2024-09-16 08:36:50|192456.4|192331.4|192440.7|192315.7|192456.4|192331.4|192438.4|192313.4|4
1726475820000|2024-09-16 08:37:00|192441.4|192316.4|192442|192317|192445.3|192320.3|192439.1|192314.1|15
1726475830000|2024-09-16 08:37:10|192444.9|192319.9|192387.7|192262.7|192444.9|192319.9|192387.7|192262.7|9
1726475840000|2024-09-16 08:37:20|192380.4|192255.4|192409.2|192284.2|192410.3|192285.3|192380.4|192255.4|21
1726475850000|2024-09-16 08:37:30|192407.3|192282.3|192407.2|192282.2|192412.2|192287.2|192401.3|192276.3|13
1726475860000|2024-09-16 08:37:40|192412.2|192287.2|192412.9|192287.9|192413.8|192288.8|192407.2|192282.2|10
1726475870000|2024-09-16 08:37:50|192412.2|192287.2|192416.5|192291.5|192424.9|192299.9|192412.2|192287.2|7
1726475880000|2024-09-16 08:38:00|192416.3|192291.3|192415|192290|192420.1|192295.1|192414.9|192289.9|11
1726475890000|2024-09-16 08:38:10|192413|192288|192412.9|192287.9|192417.8|192292.8|192409.2|192284.2|12
1726475900000|2024-09-16 08:38:20|192409.9|192284.9|192419.6|192294.6|192419.6|192294.6|192409.9|192284.9|9
1726475910000|2024-09-16 08:38:30|192414.5|192289.5|192471.5|192346.5|192479.1|192354.1|192414.5|192289.5|16
1726475920000|2024-09-16 08:38:40|192476|192351|192464.2|192339.2|192481.4|192356.4|192464.2|192339.2|14
1726475930000|2024-09-16 08:38:50|192461.6|192336.6|192464.7|192339.7|192470.8|192345.8|192461.6|192336.6|13
1726475940000|2024-09-16 08:39:00|192469.2|192344.2|192474|192349|192478.1|192353.1|192457|192332|18
1726475950000|2024-09-16 08:39:10|192478.1|192353.1|192476.2|192351.2|192478.1|192353.1|192466.9|192341.9|11
1726475960000|2024-09-16 08:39:20|192472|192347|192475.9|192350.9|192477.1|192352.1|192471.1|192346.1|6
1726475970000|2024-09-16 08:39:30|192471.6|192346.6|192478.3|192353.3|192478.3|192353.3|192471.6|192346.6|5
1726475980000|2024-09-16 08:39:40|192471.7|192346.7|192471.1|192346.1|192478.3|192353.3|192470.7|192345.7|7
1726475990000|2024-09-16 08:39:50|192470.8|192345.8|192461.2|192336.2|192474|192349|192454|192329|14
1726476000000|2024-09-16 08:40:00|192456.6|192331.6|192468.9|192343.9|192473.2|192348.2|192456.6|192331.6|16
1726476010000|2024-09-16 08:40:10|192464.2|192339.2|192464.8|192339.8|192469.4|192344.4|192461.4|192336.4|16
1726476020000|2024-09-16 08:40:20|192464.8|192339.8|192467.4|192342.4|192469.8|192344.8|192461.4|192336.4|16
1726476030000|2024-09-16 08:40:30|192455.3|192330.3|192468.2|192343.2|192468.2|192343.2|192454.3|192329.3|17
1726476040000|2024-09-16 08:40:40|192465.4|192340.4|192467.8|192342.8|192467.8|192342.8|192460.4|192335.4|12
1726476050000|2024-09-16 08:40:50|192463.2|192338.2|192467.2|192342.2|192467.9|192342.9|192459.8|192334.8|15
1726476060000|2024-09-16 08:41:00|192469.5|192344.5|192425.9|192300.9|192469.5|192344.5|192425.9|192300.9|19
1726476070000|2024-09-16 08:41:10|192430.9|192305.9|192382.2|192257.2|192430.9|192305.9|192381.1|192256.1|26
1726476080000|2024-09-16 08:41:20|192382.4|192257.4|192385.7|192260.7|192387.6|192262.6|192378.5|192253.5|10
1726476090000|2024-09-16 08:41:30|192388.4|192263.4|192390.8|192265.8|192390.8|192265.8|192388.4|192263.4|4
1726476100000|2024-09-16 08:41:40|192388.4|192263.4|192394.1|192269.1|192394.3|192269.3|192388.4|192263.4|8
1726476110000|2024-09-16 08:41:50|192390.9|192265.9|192396.8|192271.8|192401|192276|192390.9|192265.9|6
1726476120000|2024-09-16 08:42:00|192396.6|192271.6|192446.6|192321.6|192453.2|192328.2|192393.4|192268.4|20
1726476130000|2024-09-16 08:42:10|192443.2|192318.2|192437.8|192312.8|192448.6|192323.6|192437.8|192312.8|11
1726476140000|2024-09-16 08:42:20|192442.3|192317.3|192427.7|192302.7|192450|192325|192422.9|192297.9|26
1726476150000|2024-09-16 08:42:30|192427|192302|192426.7|192301.7|192432.2|192307.2|192426.7|192301.7|5
1726476160000|2024-09-16 08:42:40|192423.9|192298.9|192423.9|192298.9|192423.9|192298.9|192423.9|192298.9|1
1726476170000|2024-09-16 08:42:50|192429.2|192304.2|192435.7|192310.7|192436.8|192311.8|192429.2|192304.2|6
1726476180000|2024-09-16 08:43:00|192436.2|192311.2|192431.2|192306.2|192441|192316|192427.1|192302.1|13
1726476190000|2024-09-16 08:43:10|192433.3|192308.3|192429.3|192304.3|192433.3|192308.3|192429.3|192304.3|3
1726476200000|2024-09-16 08:43:20|192435.2|192310.2|192430.6|192305.6|192435.2|192310.2|192428.4|192303.4|6
1726476210000|2024-09-16 08:43:30|192429|192304|192449.1|192324.1|192453.5|192328.5|192429|192304|11
1726476220000|2024-09-16 08:43:40|192447.2|192322.2|192441.3|192316.3|192449.7|192324.7|192441.3|192316.3|6
1726476230000|2024-09-16 08:43:50|192442.1|192317.1|192452.8|192327.8|192452.8|192327.8|192428.7|192303.7|13
1726476240000|2024-09-16 08:44:00|192449.9|192324.9|192467|192342|192471.5|192346.5|192449.9|192324.9|14
1726476250000|2024-09-16 08:44:10|192467.6|192342.6|192464.4|192339.4|192468.4|192343.4|192463.6|192338.6|19
1726476260000|2024-09-16 08:44:20|192465|192340|192463.6|192338.6|192471.1|192346.1|192456.8|192331.8|24
1726476270000|2024-09-16 08:44:30|192465.4|192340.4|192459.7|192334.7|192465.4|192340.4|192459.7|192334.7|12
1726476280000|2024-09-16 08:44:40|192460.4|192335.4|192461.2|192336.2|192471.2|192346.2|192456.7|192331.7|18
1726476290000|2024-09-16 08:44:50|192458.9|192333.9|192466.8|192341.8|192466.9|192341.9|192454.7|192329.7|28
1726476300000|2024-09-16 08:45:00|192466.5|192341.5|192465.4|192340.4|192471.4|192346.4|192454.9|192329.9|28
1726476310000|2024-09-16 08:45:10|192465.2|192340.2|192463.6|192338.6|192468.6|192343.6|192462.6|192337.6|24
1726476320000|2024-09-16 08:45:20|192464.1|192339.1|192469.1|192344.1|192469.7|192344.7|192462.6|192337.6|18
1726476330000|2024-09-16 08:45:30|192470.7|192345.7|192464.9|192339.9|192471.6|192346.6|192458.6|192333.6|30
1726476340000|2024-09-16 08:45:40|192465.8|192340.8|192467.7|192342.7|192468.3|192343.3|192465.2|192340.2|17
1726476350000|2024-09-16 08:45:50|192465.1|192340.1|192465.1|192340.1|192468.4|192343.4|192454.1|192329.1|25
1726476360000|2024-09-16 08:46:00|192465.2|192340.2|192460.8|192335.8|192474|192349|192459.1|192334.1|22
1726476370000|2024-09-16 08:46:10|192462.8|192337.8|192477.1|192352.1|192484.2|192359.2|192459.7|192334.7|30
1726476380000|2024-09-16 08:46:20|192480|192355|192479.4|192354.4|192480|192355|192476.6|192351.6|12
1726476390000|2024-09-16 08:46:30|192478.3|192353.3|192480.7|192355.7|192480.7|192355.7|192477.3|192352.3|3
1726476400000|2024-09-16 08:46:40|192480.4|192355.4|192533.4|192408.4|192538.8|192413.8|192480.4|192355.4|15
1726476410000|2024-09-16 08:46:50|192535.6|192410.6|192533.3|192408.3|192535.6|192410.6|192533.3|192408.3|2
1726476420000|2024-09-16 08:47:00|192533.9|192408.9|192532.9|192407.9|192538.4|192413.4|192529.9|192404.9|7
1726476430000|2024-09-16 08:47:10|192537.3|192412.3|192548|192423|192552.2|192427.2|192534.8|192409.8|6
1726476440000|2024-09-16 08:47:20|192548.5|192423.5|192550|192425|192552.9|192427.9|192548.5|192423.5|5
1726476450000|2024-09-16 08:47:30|192553.2|192428.2|192626.9|192501.9|192626.9|192501.9|192553.2|192428.2|10
1726476460000|2024-09-16 08:47:40|192629|192504|192685.3|192560.3|192688.8|192563.8|192629|192504|6
1726476470000|2024-09-16 08:47:50|192685.4|192560.4|192684.5|192559.5|192690.6|192565.6|192669.7|192544.7|16
1726476480000|2024-09-16 08:48:00|192681.8|192556.8|192662.5|192537.5|192681.8|192556.8|192656.6|192531.6|14
1726476490000|2024-09-16 08:48:10|192660.6|192535.6|192661.2|192536.2|192664.7|192539.7|192660.6|192535.6|14
1726476500000|2024-09-16 08:48:20|192659.3|192534.3|192594.3|192469.3|192659.9|192534.9|192594.3|192469.3|13
1726476510000|2024-09-16 08:48:30|192594.1|192469.1|192615|192490|192620|192495|192594.1|192469.1|11
1726476520000|2024-09-16 08:48:40|192612.7|192487.7|192606.5|192481.5|192612.7|192487.7|192606.2|192481.2|7
1726476530000|2024-09-16 08:48:50|192605.6|192480.6|192568.2|192443.2|192605.8|192480.8|192559.1|192434.1|15
1726476540000|2024-09-16 08:49:00|192566.6|192441.6|192577.3|192452.3|192577.3|192452.3|192566.6|192441.6|4
1726476550000|2024-09-16 08:49:10|192574.5|192449.5|192577.2|192452.2|192578.5|192453.5|192574.5|192449.5|4
1726476560000|2024-09-16 08:49:20|192579.2|192454.2|192574.8|192449.8|192579.2|192454.2|192570.9|192445.9|8
1726476580000|2024-09-16 08:49:40|192576.8|192451.8|192577.6|192452.6|192601.4|192476.4|192574.6|192449.6|17
1726476590000|2024-09-16 08:49:50|192578.5|192453.5|192585.2|192460.2|192587.7|192462.7|192578.5|192453.5|9
1726476600000|2024-09-16 08:50:00|192580.4|192455.4|192578.1|192453.1|192583.1|192458.1|192576.1|192451.1|7
1726476610000|2024-09-16 08:50:10|192575.4|192450.4|192578.2|192453.2|192578.2|192453.2|192575.4|192450.4|2
1726476620000|2024-09-16 08:50:20|192581.3|192456.3|192574.3|192449.3|192590.7|192465.7|192574.3|192449.3|8
1726476630000|2024-09-16 08:50:30|192576.1|192451.1|192484|192359|192576.1|192451.1|192479.2|192354.2|8
1726476640000|2024-09-16 08:50:40|192486.2|192361.2|192500|192375|192504.9|192379.9|192486.2|192361.2|7
1726476650000|2024-09-16 08:50:50|192497.1|192372.1|192495.4|192370.4|192497.1|192372.1|192494.9|192369.9|5
1726476660000|2024-09-16 08:51:00|192493.9|192368.9|192499.1|192374.1|192499.7|192374.7|192493.9|192368.9|11
1726476670000|2024-09-16 08:51:10|192497.1|192372.1|192420.1|192295.1|192501.8|192376.8|192420.1|192295.1|16
1726476680000|2024-09-16 08:51:20|192422.5|192297.5|192420.4|192295.4|192422.5|192297.5|192418|192293|8
1726476690000|2024-09-16 08:51:30|192420.1|192295.1|192420.1|192295.1|192424.6|192299.6|192414.9|192289.9|8
1726476700000|2024-09-16 08:51:40|192420.2|192295.2|192422.8|192297.8|192422.8|192297.8|192420.2|192295.2|4
1726476710000|2024-09-16 08:51:50|192421.8|192296.8|192420.4|192295.4|192423.4|192298.4|192417.1|192292.1|13
1726476720000|2024-09-16 08:52:00|192418.9|192293.9|192427|192302|192428.7|192303.7|192418.9|192293.9|10
1726476730000|2024-09-16 08:52:10|192424.1|192299.1|192425.9|192300.9|192431.7|192306.7|192419.8|192294.8|8
1726476740000|2024-09-16 08:52:20|192426.2|192301.2|192425.5|192300.5|192426.2|192301.2|192424.8|192299.8|3
1726476750000|2024-09-16 08:52:30|192422.2|192297.2|192390.3|192265.3|192422.2|192297.2|192388.4|192263.4|13
1726476760000|2024-09-16 08:52:40|192387.9|192262.9|192387.9|192262.9|192390.3|192265.3|192387.9|192262.9|3
1726476770000|2024-09-16 08:52:50|192388.5|192263.5|192388.5|192263.5|192391.2|192266.2|192388.5|192263.5|3
1726476780000|2024-09-16 08:53:00|192402|192277|192402|192277|192402|192277|192402|192277|1
1726476790000|2024-09-16 08:53:10|192396.2|192271.2|192399.7|192274.7|192411.1|192286.1|192396.2|192271.2|15
1726476800000|2024-09-16 08:53:20|192400.2|192275.2|192391.4|192266.4|192403.3|192278.3|192389.8|192264.8|12
1726476810000|2024-09-16 08:53:30|192392.3|192267.3|192391.1|192266.1|192392.3|192267.3|192388.9|192263.9|5
1726476820000|2024-09-16 08:53:40|192388.7|192263.7|192367.4|192242.4|192388.7|192263.7|192359.7|192234.7|12
1726476830000|2024-09-16 08:53:50|192364.2|192239.2|192368|192243|192368|192243|192364.2|192239.2|2
1726476840000|2024-09-16 08:54:00|192368.8|192243.8|192368.9|192243.9|192372|192247|192368.8|192243.8|4
1726476850000|2024-09-16 08:54:10|192368|192243|192347.5|192222.5|192370.2|192245.2|192347.5|192222.5|9
1726476860000|2024-09-16 08:54:20|192349.8|192224.8|192348|192223|192349.8|192224.8|192345.5|192220.5|5
1726476870000|2024-09-16 08:54:30|192350.6|192225.6|192367.5|192242.5|192371.6|192246.6|192350.6|192225.6|9
1726476880000|2024-09-16 08:54:40|192369.6|192244.6|192349.8|192224.8|192369.6|192244.6|192349.8|192224.8|4
1726476890000|2024-09-16 08:54:50|192349.1|192224.1|192348.4|192223.4|192349.1|192224.1|192348.4|192223.4|2
1726476900000|2024-09-16 08:55:00|192346.8|192221.8|192272.2|192147.2|192346.8|192221.8|192271.8|192146.8|13
1726476920000|2024-09-16 08:55:20|192270.4|192145.4|192271.2|192146.2|192281|192156|192267|192142|14
1726476930000|2024-09-16 08:55:30|192271.4|192146.4|192302.5|192177.5|192310.9|192185.9|192270.7|192145.7|7
1726476940000|2024-09-16 08:55:40|192307.4|192182.4|192313.9|192188.9|192321.8|192196.8|192303.7|192178.7|10
1726476950000|2024-09-16 08:55:50|192311.3|192186.3|192312.4|192187.4|192312.4|192187.4|192310.8|192185.8|4
1726476960000|2024-09-16 08:56:00|192310.2|192185.2|192312.1|192187.1|192312.1|192187.1|192309|192184|6
1726476970000|2024-09-16 08:56:10|192311.6|192186.6|192275.2|192150.2|192311.6|192186.6|192275.2|192150.2|9
1726476980000|2024-09-16 08:56:20|192278|192153|192292.6|192167.6|192294.5|192169.5|192269.3|192144.3|13
1726476990000|2024-09-16 08:56:30|192288.7|192163.7|192273|192148|192288.7|192163.7|192273|192148|4
1726477000000|2024-09-16 08:56:40|192273.6|192148.6|192268.6|192143.6|192274.5|192149.5|192260.9|192135.9|11
1726477010000|2024-09-16 08:56:50|192268|192143|192270.6|192145.6|192270.6|192145.6|192267.7|192142.7|4
1726477020000|2024-09-16 08:57:00|192267.5|192142.5|192268.7|192143.7|192268.9|192143.9|192256.8|192131.8|15
1726477030000|2024-09-16 08:57:10|192269.1|192144.1|192266.8|192141.8|192269.1|192144.1|192263.4|192138.4|9
1726477040000|2024-09-16 08:57:20|192267.2|192142.2|192259.5|192134.5|192274.2|192149.2|192255|192130|12
1726477050000|2024-09-16 08:57:30|192262.2|192137.2|192255.4|192130.4|192263.5|192138.5|192255.4|192130.4|9
1726477060000|2024-09-16 08:57:40|192260.4|192135.4|192253.6|192128.6|192260.4|192135.4|192253.6|192128.6|4
1726477070000|2024-09-16 08:57:50|192253.3|192128.3|192263.3|192138.3|192263.3|192138.3|192249.7|192124.7|11
1726477080000|2024-09-16 08:58:00|192264.3|192139.3|192264.2|192139.2|192266.8|192141.8|192264.2|192139.2|5
1726477090000|2024-09-16 08:58:10|192265.2|192140.2|192262.3|192137.3|192269.3|192144.3|192262.3|192137.3|7
1726477100000|2024-09-16 08:58:20|192264.2|192139.2|192259.3|192134.3|192265|192140|192259.3|192134.3|5
1726477110000|2024-09-16 08:58:30|192262.5|192137.5|192260.2|192135.2|192289.5|192164.5|192257.8|192132.8|11
1726477120000|2024-09-16 08:58:40|192260.3|192135.3|192225.3|192100.3|192260.3|192135.3|192205.5|192080.5|8
1726477130000|2024-09-16 08:58:50|192223.9|192098.9|192247.3|192122.3|192249.4|192124.4|192217.6|192092.6|12
1726477140000|2024-09-16 08:59:00|192246.5|192121.5|192258|192133|192260|192135|192245.9|192120.9|6
1726477150000|2024-09-16 08:59:10|192258.7|192133.7|192298.4|192173.4|192305.7|192180.7|192258.7|192133.7|8
1726477160000|2024-09-16 08:59:20|192300.2|192175.2|192308.2|192183.2|192308.5|192183.5|192300.2|192175.2|8
1726477170000|2024-09-16 08:59:30|192309.9|192184.9|192305.5|192180.5|192309.9|192184.9|192302.8|192177.8|4
1726477180000|2024-09-16 08:59:40|192306.7|192181.7|192310.5|192185.5|192312|192187|192306.6|192181.6|7
1726477190000|2024-09-16 08:59:50|192309.7|192184.7|192305.8|192180.8|192309.7|192184.7|192305.8|192180.8|3
1726477200000|2024-09-16 09:00:00|192306.4|192181.4|192308.9|192183.9|192317.1|192192.1|192306.4|192181.4|10
1726477210000|2024-09-16 09:00:10|192309.9|192184.9|192329.7|192204.7|192329.7|192204.7|192309.9|192184.9|4
1726477220000|2024-09-16 09:00:20|192335.5|192210.5|192346.4|192221.4|192349.8|192224.8|192335.5|192210.5|11
1726477230000|2024-09-16 09:00:30|192347.7|192222.7|192363.6|192238.6|192372.9|192247.9|192347.7|192222.7|6
1726477240000|2024-09-16 09:00:40|192364.7|192239.7|192364.4|192239.4|192367.8|192242.8|192363.5|192238.5|6
1726477250000|2024-09-16 09:00:50|192363.6|192238.6|192376.2|192251.2|192378.2|192253.2|192363.6|192238.6|11
1726477260000|2024-09-16 09:01:00|192378.1|192253.1|192375.2|192250.2|192378.1|192253.1|192375.2|192250.2|2
1726477270000|2024-09-16 09:01:10|192378.6|192253.6|192384.3|192259.3|192392.3|192267.3|192375.9|192250.9|11
1726477280000|2024-09-16 09:01:20|192383.4|192258.4|192384.2|192259.2|192386.1|192261.1|192382.7|192257.7|7
1726477290000|2024-09-16 09:01:30|192383.4|192258.4|192384.1|192259.1|192387.4|192262.4|192383.4|192258.4|6
1726477300000|2024-09-16 09:01:40|192385.4|192260.4|192385.2|192260.2|192388.6|192263.6|192385.2|192260.2|3
1726477310000|2024-09-16 09:01:50|192388|192263|192384.9|192259.9|192388.5|192263.5|192384.9|192259.9|6
1726477320000|2024-09-16 09:02:00|192383.7|192258.7|192382.8|192257.8|192383.7|192258.7|192382.8|192257.8|2
1726477330000|2024-09-16 09:02:10|192385.2|192260.2|192382.9|192257.9|192386.7|192261.7|192382.9|192257.9|7
1726477340000|2024-09-16 09:02:20|192383.6|192258.6|192451.2|192326.2|192455.7|192330.7|192383.6|192258.6|14
1726477350000|2024-09-16 09:02:30|192454.2|192329.2|192452|192327|192456.5|192331.5|192450|192325|14
1726477360000|2024-09-16 09:02:40|192453|192328|192440.8|192315.8|192453|192328|192438.3|192313.3|10
1726477370000|2024-09-16 09:02:50|192442.8|192317.8|192422|192297|192442.8|192317.8|192421.1|192296.1|11
1726477380000|2024-09-16 09:03:00|192423.5|192298.5|192421.5|192296.5|192424.8|192299.8|192417.9|192292.9|8
1726477390000|2024-09-16 09:03:10|192419.8|192294.8|192402.9|192277.9|192421.4|192296.4|192400.4|192275.4|17
1726477400000|2024-09-16 09:03:20|192401.5|192276.5|192384.4|192259.4|192401.5|192276.5|192382.7|192257.7|15
1726477410000|2024-09-16 09:03:30|192384|192259|192375.1|192250.1|192384|192259|192369|192244|16
1726477420000|2024-09-16 09:03:40|192377.4|192252.4|192376.9|192251.9|192378.8|192253.8|192374.5|192249.5|14
1726477430000|2024-09-16 09:03:50|192378.7|192253.7|192371|192246|192378.7|192253.7|192369.8|192244.8|5
1726477450000|2024-09-16 09:04:10|192369.8|192244.8|192371.4|192246.4|192371.4|192246.4|192369.8|192244.8|3
1726477460000|2024-09-16 09:04:20|192370.2|192245.2|192370.4|192245.4|192373|192248|192368.4|192243.4|10
1726477470000|2024-09-16 09:04:30|192367|192242|192369.8|192244.8|192370.3|192245.3|192365.9|192240.9|4
1726477480000|2024-09-16 09:04:40|192365.8|192240.8|192370.1|192245.1|192371.1|192246.1|192365.8|192240.8|8
1726477490000|2024-09-16 09:04:50|192368.4|192243.4|192341.6|192216.6|192368.4|192243.4|192339.8|192214.8|7
1726477500000|2024-09-16 09:05:00|192340.8|192215.8|192356.1|192231.1|192358.4|192233.4|192340.8|192215.8|13
1726477510000|2024-09-16 09:05:10|192357.1|192232.1|192356.9|192231.9|192357.1|192232.1|192355.8|192230.8|3
1726477520000|2024-09-16 09:05:20|192358.4|192233.4|192366.7|192241.7|192374.9|192249.9|192358.4|192233.4|16
1726477530000|2024-09-16 09:05:30|192364.3|192239.3|192354.5|192229.5|192369.4|192244.4|192354.1|192229.1|21
1726477540000|2024-09-16 09:05:40|192355.2|192230.2|192354.9|192229.9|192358.3|192233.3|192354.6|192229.6|14
1726477550000|2024-09-16 09:05:50|192356|192231|192355.6|192230.6|192357|192232|192355.2|192230.2|7
1726477560000|2024-09-16 09:06:00|192356.8|192231.8|192355.6|192230.6|192356.8|192231.8|192355.6|192230.6|4
1726477570000|2024-09-16 09:06:10|192354.1|192229.1|192302.4|192177.4|192354.1|192229.1|192302.4|192177.4|15
1726477580000|2024-09-16 09:06:20|192301.9|192176.9|192301.1|192176.1|192304.8|192179.8|192299.6|192174.6|10
1726477590000|2024-09-16 09:06:30|192302.1|192177.1|192389.2|192264.2|192403.5|192278.5|192302.1|192177.1|19
1726477600000|2024-09-16 09:06:40|192393.1|192268.1|192403.3|192278.3|192409.7|192284.7|192388.3|192263.3|8
1726477610000|2024-09-16 09:06:50|192401|192276|192401.7|192276.7|192402|192277|192393.6|192268.6|16
1726477620000|2024-09-16 09:07:00|192400.6|192275.6|192396.6|192271.6|192402.9|192277.9|192395.7|192270.7|9
1726477630000|2024-09-16 09:07:10|192397.3|192272.3|192433.9|192308.9|192435.1|192310.1|192396.6|192271.6|8
1726477640000|2024-09-16 09:07:20|192432.2|192307.2|192397.7|192272.7|192432.2|192307.2|192395.7|192270.7|10
1726477650000|2024-09-16 09:07:30|192399.2|192274.2|192413.1|192288.1|192415.1|192290.1|192395.5|192270.5|19
1726477660000|2024-09-16 09:07:40|192411.5|192286.5|192401.6|192276.6|192411.5|192286.5|192394.1|192269.1|18
1726477670000|2024-09-16 09:07:50|192400.1|192275.1|192440.9|192315.9|192440.9|192315.9|192400.1|192275.1|16
1726477680000|2024-09-16 09:08:00|192439.5|192314.5|192435.2|192310.2|192440.1|192315.1|192426.5|192301.5|11
1726477690000|2024-09-16 09:08:10|192433.7|192308.7|192437|192312|192437|192312|192433.7|192308.7|4
1726477700000|2024-09-16 09:08:20|192436.3|192311.3|192410.8|192285.8|192436.3|192311.3|192403.8|192278.8|14
1726477710000|2024-09-16 09:08:30|192412.4|192287.4|192410.6|192285.6|192412.4|192287.4|192410.6|192285.6|2
1726477720000|2024-09-16 09:08:40|192412.2|192287.2|192422|192297|192424.3|192299.3|192412.2|192287.2|13
1726477730000|2024-09-16 09:08:50|192424|192299|192426|192301|192435.3|192310.3|192422.3|192297.3|8
1726477740000|2024-09-16 09:09:00|192428|192303|192411.1|192286.1|192435.4|192310.4|192404.9|192279.9|24
1726477750000|2024-09-16 09:09:10|192410.6|192285.6|192419.7|192294.7|192422|192297|192409|192284|35
1726477760000|2024-09-16 09:09:20|192420|192295|192418.1|192293.1|192427.8|192302.8|192417.9|192292.9|39
1726477770000|2024-09-16 09:09:30|192421|192296|192418.3|192293.3|192422.1|192297.1|192418.3|192293.3|38
1726477780000|2024-09-16 09:09:40|192419|192294|192422.8|192297.8|192424.3|192299.3|192418.1|192293.1|38
1726477790000|2024-09-16 09:09:50|192420.4|192295.4|192429.7|192304.7|192430.5|192305.5|192413.6|192288.6|38
1726477800000|2024-09-16 09:10:00|192430.5|192305.5|192430|192305|192431.4|192306.4|192426.8|192301.8|37
1726477810000|2024-09-16 09:10:10|192427.5|192302.5|192429.8|192304.8|192432.7|192307.7|192427.5|192302.5|37
1726477820000|2024-09-16 09:10:20|192428.4|192303.4|192391.7|192266.7|192430.7|192305.7|192382.8|192257.8|35
1726477830000|2024-09-16 09:10:30|192386.5|192261.5|192387.5|192262.5|192391.3|192266.3|192385.3|192260.3|30
1726477840000|2024-09-16 09:10:40|192388.3|192263.3|192387.3|192262.3|192390|192265|192385.7|192260.7|35
1726477850000|2024-09-16 09:10:50|192390|192265|192377.2|192252.2|192390.1|192265.1|192376.5|192251.5|32
1726477860000|2024-09-16 09:11:00|192379.4|192254.4|192383.3|192258.3|192385.4|192260.4|192379.4|192254.4|25
1726477870000|2024-09-16 09:11:10|192385.6|192260.6|192384|192259|192385.9|192260.9|192378.9|192253.9|11
1726477880000|2024-09-16 09:11:20|192382.3|192257.3|192380.8|192255.8|192384.4|192259.4|192380.8|192255.8|8
1726477890000|2024-09-16 09:11:30|192381.8|192256.8|192379.3|192254.3|192382.4|192257.4|192379.3|192254.3|6
1726477900000|2024-09-16 09:11:40|192374.9|192249.9|192359.9|192234.9|192374.9|192249.9|192357.1|192232.1|14
1726477910000|2024-09-16 09:11:50|192360|192235|192360.4|192235.4|192365|192240|192358.7|192233.7|8
1726477930000|2024-09-16 09:12:10|192361.3|192236.3|192363.5|192238.5|192367.6|192242.6|192361.3|192236.3|19
1726477940000|2024-09-16 09:12:20|192361.1|192236.1|192363.1|192238.1|192366.7|192241.7|192358.5|192233.5|12
1726477950000|2024-09-16 09:12:30|192366.3|192241.3|192361.4|192236.4|192369.1|192244.1|192361.4|192236.4|11
1726477960000|2024-09-16 09:12:40|192366.8|192241.8|192359.7|192234.7|192366.8|192241.8|192359|192234|10
1726477970000|2024-09-16 09:12:50|192358.5|192233.5|192377.6|192252.6|192378.9|192253.9|192357|192232|7
1726477980000|2024-09-16 09:13:00|192378.9|192253.9|192366.5|192241.5|192378.9|192253.9|192354.2|192229.2|11
1726477990000|2024-09-16 09:13:10|192367.2|192242.2|192398.8|192273.8|192406.6|192281.6|192367.2|192242.2|20
1726478000000|2024-09-16 09:13:20|192397.1|192272.1|192387.1|192262.1|192400.8|192275.8|192386.3|192261.3|19
1726478010000|2024-09-16 09:13:30|192388.3|192263.3|192386.8|192261.8|192388.3|192263.3|192386.8|192261.8|2
1726478020000|2024-09-16 09:13:40|192387.3|192262.3|192395.9|192270.9|192400|192275|192387.3|192262.3|11
1726478030000|2024-09-16 09:13:50|192396.7|192271.7|192401.2|192276.2|192405.9|192280.9|192396.7|192271.7|5
1726478040000|2024-09-16 09:14:00|192403.3|192278.3|192402.1|192277.1|192403.3|192278.3|192395.2|192270.2|5
1726478050000|2024-09-16 09:14:10|192400.3|192275.3|192396|192271|192400.3|192275.3|192396|192271|3
1726478060000|2024-09-16 09:14:20|192394.7|192269.7|192398.8|192273.8|192398.8|192273.8|192394.7|192269.7|4
1726478070000|2024-09-16 09:14:30|192397.8|192272.8|192395.3|192270.3|192397.8|192272.8|192395.3|192270.3|2
1726478080000|2024-09-16 09:14:40|192397.6|192272.6|192388.7|192263.7|192398.5|192273.5|192388.7|192263.7|4
1726478090000|2024-09-16 09:14:50|192388.1|192263.1|192390.1|192265.1|192390.1|192265.1|192386.6|192261.6|4
1726478100000|2024-09-16 09:15:00|192387.9|192262.9|192393.1|192268.1|192393.1|192268.1|192387|192262|5
1726478110000|2024-09-16 09:15:10|192394.5|192269.5|192387.5|192262.5|192396.4|192271.4|192386.2|192261.2|9
1726478120000|2024-09-16 09:15:20|192386.6|192261.6|192386.6|192261.6|192386.6|192261.6|192386.6|192261.6|1
1726478130000|2024-09-16 09:15:30|192388.7|192263.7|192396.4|192271.4|192396.4|192271.4|192388.7|192263.7|8
1726478140000|2024-09-16 09:15:40|192398.8|192273.8|192368.3|192243.3|192398.8|192273.8|192363.9|192238.9|9
1726478150000|2024-09-16 09:15:50|192367.8|192242.8|192367.8|192242.8|192367.8|192242.8|192367.8|192242.8|1
1726478160000|2024-09-16 09:16:00|192365.8|192240.8|192306.1|192181.1|192365.8|192240.8|192301.7|192176.7|13
1726478170000|2024-09-16 09:16:10|192307.3|192182.3|192309|192184|192310|192185|192306.2|192181.2|5
1726478180000|2024-09-16 09:16:20|192310.7|192185.7|192309.1|192184.1|192310.7|192185.7|192309.1|192184.1|2
1726478190000|2024-09-16 09:16:30|192306.9|192181.9|192310|192185|192310.1|192185.1|192306.8|192181.8|15
1726478200000|2024-09-16 09:16:40|192307.2|192182.2|192325.2|192200.2|192326|192201|192307.2|192182.2|13
1726478210000|2024-09-16 09:16:50|192323|192198|192307.9|192182.9|192323.2|192198.2|192306.2|192181.2|16
1726478220000|2024-09-16 09:17:00|192307.2|192182.2|192305|192180|192315.6|192190.6|192303|192178|16
1726478230000|2024-09-16 09:17:10|192306.5|192181.5|192306.6|192181.6|192308.5|192183.5|192304.8|192179.8|11
1726478240000|2024-09-16 09:17:20|192307.1|192182.1|192304.9|192179.9|192307.9|192182.9|192304.3|192179.3|13
1726478250000|2024-09-16 09:17:30|192303.1|192178.1|192303.7|192178.7|192306.5|192181.5|192301|192176|12
1726478260000|2024-09-16 09:17:40|192305.5|192180.5|192283.4|192158.4|192462|192200.4|192283.4|192141.8|27
1726478270000|2024-09-16 09:17:50|192280.7|192155.7|192267.3|192142.3|192304|192179|192244.5|192119.5|24
1726478280000|2024-09-16 09:18:00|192268.1|192143.1|192297.2|192172.2|192325.4|192200.4|192268.1|192143.1|28
1726478290000|2024-09-16 09:18:10|192301.4|192176.4|192298.1|192173.1|192308.7|192183.7|192289|192164|30
1726478300000|2024-09-16 09:18:20|192299.7|192174.7|192260.7|192135.7|192309|192184|192258|192133|34
1726478310000|2024-09-16 09:18:30|192281.7|192156.7|192263.2|192138.2|192312.4|192156.7|192227.4|192090.5|38
1726478320000|2024-09-16 09:18:40|192262|192137|192249.1|192124.1|192273.7|192144.9|192247.3|192122.3|34
1726478330000|2024-09-16 09:18:50|192245.8|192120.8|192274.2|192149.2|192288.3|192160.9|192245.8|192120.8|30
1726478340000|2024-09-16 09:19:00|192274.1|192149.1|192280.9|192155.9|192280.9|192155.9|192261.5|192136.5|28
1726478350000|2024-09-16 09:19:10|192270.8|192145.8|192265.9|192140.9|192279|192154|192259.7|192134.7|36
1726478360000|2024-09-16 09:19:20|192264.5|192139.5|192263.5|192138.5|192288.9|192163.9|192253.5|192128.5|29
1726478370000|2024-09-16 09:19:30|192263|192138|192282.4|192157.4|192287.8|192162.8|192250.4|192125.4|37
1726478380000|2024-09-16 09:19:40|192274.7|192149.7|192286.6|192161.6|192289.6|192164.6|192272.4|192147.4|35
1726478390000|2024-09-16 09:19:50|192278.7|192153.7|192287.5|192162.5|192290.9|192165.9|192273.9|192148.9|38
1726478400000|2024-09-16 09:20:00|192278.5|192153.5|192287.2|192162.2|192291.1|192166.1|192278.5|192153.5|35
1726478410000|2024-09-16 09:20:10|192289.4|192164.4|192293.1|192168.1|192293.1|192168.1|192281.6|192156.6|39
1726478420000|2024-09-16 09:20:20|192292.5|192167.5|192289.8|192164.8|192294.9|192169.9|192271.1|192146.1|32
1726478430000|2024-09-16 09:20:30|192280.9|192155.9|192288.4|192163.4|192298.5|192173.5|192269.4|192144.4|31
1726478440000|2024-09-16 09:20:40|192275|192150|192288.6|192163.6|192292.1|192167.1|192273.1|192148.1|30
1726478450000|2024-09-16 09:20:50|192287|192162|192276.4|192151.4|192292.5|192167.5|192273.9|192148.9|33
1726478460000|2024-09-16 09:21:00|192272.5|192147.5|192243.4|192118.4|192292|192167|192232.1|192107.1|34
1726478470000|2024-09-16 09:21:10|192245.1|192120.1|192244.9|192119.9|192245.1|192120.1|192235.8|192110.8|10
1726478480000|2024-09-16 09:21:20|192243.5|192118.5|192242.2|192117.2|192243.5|192118.5|192241.1|192116.1|4
1726478490000|2024-09-16 09:21:30|192249.5|192124.5|192271.9|192146.9|192288.6|192158.6|192249.5|192124.5|9
1726478500000|2024-09-16 09:21:40|192262.8|192137.8|192270.1|192145.1|192285.8|192145.1|192242|192113.6|40
1726478510000|2024-09-16 09:21:50|192268.6|192143.6|192290.4|192110.4|192304.9|192143.6|192247.9|192093.5|39
1726478520000|2024-09-16 09:22:00|192287.7|192111.7|192265.4|192140.4|192308.9|192154|192263.7|192100.4|37
1726478530000|2024-09-16 09:22:10|192266.6|192141.6|192272.3|192147.3|192282.7|192157.7|192255.5|192130.5|36
1726478540000|2024-09-16 09:22:20|192269.3|192144.3|192336.7|192211.7|192346|192221|192255.5|192130.5|32
1726478550000|2024-09-16 09:22:30|192328.8|192203.8|192314.6|192125.2|192331.7|192206.7|192262.5|192111.6|38
1726478560000|2024-09-16 09:22:40|192323.7|192122.6|192314.8|192181.2|192323.7|192181.2|192268.8|192109.1|38
1726478570000|2024-09-16 09:22:50|192314.5|192180.5|192312.2|192187.2|192314.5|192188|192295.8|192170.8|19
1726478580000|2024-09-16 09:23:00|192312|192187|192307.2|192182.2|192315.4|192190.4|192292.6|192167.6|36
1726478590000|2024-09-16 09:23:10|192304.7|192179.7|192275.9|192150.9|192334.4|192207.3|192275.9|192099.7|40
1726478600000|2024-09-16 09:23:20|192313.7|192119.4|192288.5|192159.8|192317.7|192165.4|192282.9|192119.4|38
1726478610000|2024-09-16 09:23:30|192295|192169.4|192283.1|192158.1|192295|192169.4|192259.6|192134.6|40
1726478620000|2024-09-16 09:23:40|192278.3|192123.1|192314.8|192093.1|192323.5|192150.9|192260.1|192092.9|38
1726478630000|2024-09-16 09:23:50|192266|192140.7|192278.4|192116.9|192288.5|192147.1|192260.6|192116.3|33
1726478640000|2024-09-16 09:24:00|192285|192123.8|192277.5|192134.3|192285|192139.2|192266.9|192105.9|38
1726478650000|2024-09-16 09:24:10|192277.2|192134.8|192259.7|192128.1|192282.9|192136|192258.4|192110.5|37
1726478660000|2024-09-16 09:24:20|192258.7|192128.5|192257.7|192131.1|192259.7|192131.2|192250.1|192122.4|27
1726478670000|2024-09-16 09:24:30|192256.5|192131.2|192274|192126.8|192279.6|192132|192245.7|192109.7|35
1726478680000|2024-09-16 09:24:40|192285|192146|192264.5|192139.5|192285|192146|192255.9|192130.9|28
1726478690000|2024-09-16 09:24:50|192260.5|192135.5|192277.2|192152.2|192281.8|192156.8|192258.4|192132.6|33
1726478700000|2024-09-16 09:25:00|192280.3|192151.7|192258.3|192133.3|192280.3|192151.7|192250.7|192120.1|26
1726478710000|2024-09-16 09:25:10|192258.8|192133.8|192256.8|192131.8|192276.6|192151.6|192249.4|192124.4|34
1726478720000|2024-09-16 09:25:20|192256.3|192131.3|192246.3|192115.6|192290.6|192183.2|192233.2|192104.5|32
1726478730000|2024-09-16 09:25:30|192248.3|192115.7|192246.5|192114.8|192272.2|192147.2|192243.4|192114.8|31
1726478740000|2024-09-16 09:25:40|192253.9|192120.2|192255|192130|192285.4|192160.4|192238.7|192113.7|35
1726478750000|2024-09-16 09:25:50|192257.2|192132.2|192262.4|192137.4|192269.6|192144.6|192250.4|192125.4|28
1726478760000|2024-09-16 09:26:00|192249.6|192124.6|192270.8|192145.8|192294.9|192183.8|192233.8|192124.6|33
1726478770000|2024-09-16 09:26:10|192269.3|192144.3|192268.5|192143.5|192285.9|192185.3|192235.3|192123.4|30
1726478780000|2024-09-16 09:26:20|192268.2|192143.2|192255|192130|192275.5|192150.5|192250.3|192125.3|36
1726478790000|2024-09-16 09:26:30|192256.3|192131.3|192261|192136|192273.9|192148.9|192253.2|192128.2|36
1726478800000|2024-09-16 09:26:40|192259.1|192134.1|192258.7|192133.7|192269.6|192144.6|192246|192121|32
1726478810000|2024-09-16 09:26:50|192257.7|192132.7|192258.3|192133.3|192262.9|192137.9|192243.1|192118.1|31
1726478820000|2024-09-16 09:27:00|192256.5|192131.5|192262|192137|192279.3|192154.3|192252|192127|32
1726478830000|2024-09-16 09:27:10|192262.7|192137.7|192272|192147|192273.8|192148.8|192255.7|192130.7|36
1726478840000|2024-09-16 09:27:20|192271.4|192146.4|192271.5|192146.5|192280.1|192155.1|192257.4|192132.4|36
1726478850000|2024-09-16 09:27:30|192278.6|192147.2|192264.2|192137.2|192278.6|192147.2|192252.6|192126.8|32
1726478860000|2024-09-16 09:27:40|192252|192126.2|192254.8|192128.7|192269|192138.9|192250.7|192122.6|34
1726478870000|2024-09-16 09:27:50|192254.1|192127.8|192256.8|192131.8|192261.1|192135.3|192249.8|192122.1|34
1726478880000|2024-09-16 09:28:00|192252.1|192125.1|192231.6|192106.6|192265.8|192133.1|192212.7|192066.8|34
1726478890000|2024-09-16 09:28:10|192224.2|192099.2|192233.5|192104.8|192237.6|192108.2|192216.6|192091.1|39
1726478900000|2024-09-16 09:28:20|192224.5|192097.1|192223.3|192097.9|192232.2|192105.6|192214.4|192089.4|39
1726478910000|2024-09-16 09:28:30|192236.7|192104.2|192239.7|192114.7|192249|192122|192222.6|192097.6|36
1726478920000|2024-09-16 09:28:40|192238.9|192113.9|192242.2|192103.7|192255.7|192130.7|192227.7|192102.7|40
1726478930000|2024-09-16 09:28:50|192253.5|192128.5|192250.3|192091.4|192262.4|192128.5|192227.4|192089.2|36
1726478940000|2024-09-16 09:29:00|192251.5|192093.8|192246.7|192121.7|192251.5|192124.8|192229.7|192093.8|38
1726478950000|2024-09-16 09:29:10|192237.5|192112.5|192228.2|192103.2|192248.1|192123.1|192223.9|192098.9|37
1726478960000|2024-09-16 09:29:20|192226|192101|192212|192087|192243.2|192118.2|192205.4|192080.4|37
1726478970000|2024-09-16 09:29:30|192226.6|192101.6|192212.7|192087.7|192228.3|192103.3|192206.6|192081.6|38
1726478980000|2024-09-16 09:29:40|192208.8|192083.8|192222.9|192097.9|192234.2|192109.2|192208.8|192083.8|29
1726478990000|2024-09-16 09:29:50|192223.7|192098.7|192228.5|192103.5|192232.8|192107.8|192217|192092|38
1726479000000|2024-09-16 09:30:00|192229.6|192104.6|192232.3|192107.3|192236.4|192111.4|192210.2|192085.2|31
1726479010000|2024-09-16 09:30:10|192222.9|192097.9|192214.6|192089.6|192230.9|192105.9|192206.1|192081.1|35
1726479020000|2024-09-16 09:30:20|192222.7|192097.7|192242.5|192117.5|192243.2|192118.2|192210.3|192085.3|27
1726479030000|2024-09-16 09:30:30|192242.7|192117.7|192249.1|192124.1|192251.3|192126.3|192237.2|192112.2|37
1726479040000|2024-09-16 09:30:40|192249.8|192124.8|192251.4|192126.4|192257.5|192132.5|192237.8|192112.8|37
1726479050000|2024-09-16 09:30:50|192244.2|192119.2|192244.4|192119.4|192252.3|192127.3|192238.9|192113.9|35
1726479060000|2024-09-16 09:31:00|192248.3|192123.3|192249.7|192124.7|192253.2|192128.2|192239.3|192114.3|37
1726479070000|2024-09-16 09:31:10|192241.3|192116.3|192245.5|192120.5|192246.4|192121.4|192235.8|192110.8|39
1726479080000|2024-09-16 09:31:20|192246.6|192121.6|192244.2|192119.2|192250.7|192125.7|192242.7|192117.7|37
1726479090000|2024-09-16 09:31:30|192243.4|192118.4|192241.8|192116.8|192251|192126|192237.2|192112.2|35
1726479100000|2024-09-16 09:31:40|192242.2|192117.2|192243.2|192118.2|192249.6|192124.6|192238.6|192113.6|37
1726479110000|2024-09-16 09:31:50|192243.5|192118.5|192242.5|192117.5|192248.5|192123.5|192240.7|192115.7|35
1726479120000|2024-09-16 09:32:00|192243.2|192118.2|192247.3|192122.3|192248.8|192123.8|192240.5|192115.5|34
1726479130000|2024-09-16 09:32:10|192244|192119|192242.6|192117.6|192251.8|192126.8|192215.4|192090.4|38
1726479140000|2024-09-16 09:32:20|192241.1|192116.1|192246.1|192121.1|192248.1|192123.1|192236.5|192111.5|33
1726479150000|2024-09-16 09:32:30|192244.5|192119.5|192245.1|192120.1|192251.1|192126.1|192241.6|192116.6|28
1726479160000|2024-09-16 09:32:40|192244.5|192119.5|192240.1|192115.1|192247.5|192122.5|192236.7|192111.7|33
1726479170000|2024-09-16 09:32:50|192242|192117|192242.7|192117.7|192247.8|192122.8|192239.9|192114.9|26
1726479180000|2024-09-16 09:33:00|192245.5|192120.5|192237.8|192112.8|192245.5|192120.5|192237.7|192112.7|34
1726479190000|2024-09-16 09:33:10|192237.4|192112.4|192240.1|192115.1|192249.6|192124.6|192235.7|192110.7|34
1726479200000|2024-09-16 09:33:20|192243.6|192118.6|192240.7|192115.7|192247.7|192122.7|192236.9|192111.9|32
1726479210000|2024-09-16 09:33:30|192239.3|192114.3|192250.4|192125.4|192253.5|192128.5|192238.1|192113.1|31
1726479220000|2024-09-16 09:33:40|192250.2|192125.2|192246|192121|192251.9|192126.9|192238.5|192113.5|33
1726479230000|2024-09-16 09:33:50|192245.6|192120.6|192241.9|192116.9|192251.2|192126.2|192240.9|192115.9|28
1726479240000|2024-09-16 09:34:00|192243.4|192118.4|192244.6|192119.6|192248.5|192123.5|192241.7|192116.7|32
1726479250000|2024-09-16 09:34:10|192245.3|192120.3|192226.2|192101.2|192250.8|192125.8|192222.4|192097.4|35
1726479260000|2024-09-16 09:34:20|192225.7|192100.7|192228.4|192103.4|192229|192104|192222.6|192097.6|14
1726479270000|2024-09-16 09:34:30|192227.2|192102.2|192247.3|192122.3|192247.3|192122.3|192226.8|192101.8|28
1726479280000|2024-09-16 09:34:40|192242|192117|192252.3|192127.3|192277.3|192152.3|192239|192114|32
1726479290000|2024-09-16 09:34:50|192251.8|192126.8|192244|192119|192264.1|192139.1|192244|192119|25
1726479300000|2024-09-16 09:35:00|192245.8|192120.8|192250.9|192125.9|192257.1|192132.1|192243.5|192118.5|14
1726479310000|2024-09-16 09:35:10|192258.6|192133.6|192249.5|192124.5|192258.6|192133.6|192246.1|192121.1|13
1726479320000|2024-09-16 09:35:20|192256|192131|192244.2|192119.2|192257.7|192132.7|192242|192117|12
1726479330000|2024-09-16 09:35:30|192241.2|192116.2|192234.7|192109.7|192245|192120|192234.7|192109.7|13
1726479340000|2024-09-16 09:35:40|192237.3|192112.3|192274.9|192149.9|192288.6|192163.6|192237.3|192112.3|19
1726479350000|2024-09-16 09:35:50|192274.5|192149.5|192257|192132|192274.5|192149.5|192251.5|192126.5|14
1726479360000|2024-09-16 09:36:00|192259.2|192134.2|192260.9|192135.9|192266.5|192141.5|192245.7|192120.7|23
1726479370000|2024-09-16 09:36:10|192263.1|192138.1|192259.4|192134.4|192279|192154|192246.4|192121.4|25
1726479380000|2024-09-16 09:36:20|192260.4|192135.4|192269.6|192144.6|192269.9|192144.9|192260.4|192135.4|11
1726479390000|2024-09-16 09:36:30|192266.7|192141.7|192290.4|192165.4|192290.4|192165.4|192266.7|192141.7|5
1726479400000|2024-09-16 09:36:40|192289|192164|192299.5|192145.3|192343|192173.5|192281.9|192108.7|38
1726479410000|2024-09-16 09:36:50|192305.1|192154.3|192284.8|192131.3|192320.5|192170.1|192278.8|192089.2|37
1726479420000|2024-09-16 09:37:00|192290.3|192141.9|192256.1|192126.1|192292.7|192151.6|192249.2|192124.2|30
1726479430000|2024-09-16 09:37:10|192243.5|192117.8|192276|192151|192285.4|192160.4|192243.5|192117.8|30
1726479440000|2024-09-16 09:37:20|192264.7|192139.7|192267.2|192142.2|192273.7|192148.7|192254.1|192129.1|34
1726479450000|2024-09-16 09:37:30|192266.2|192141.2|192259.4|192134.4|192269.5|192144.5|192257.7|192132.7|14
1726479460000|2024-09-16 09:37:40|192259.2|192134.2|192252|192127|192259.2|192134.2|192234.5|192109.5|25
1726479470000|2024-09-16 09:37:50|192252.4|192127.4|192253.8|192128.8|192263|192138|192242.9|192117.9|25
1726479480000|2024-09-16 09:38:00|192252.3|192127.3|192268.5|192143.5|192270.1|192145.1|192246|192121|34
1726479490000|2024-09-16 09:38:10|192269.1|192144.1|192270.8|192145.8|192270.8|192145.8|192266.3|192141.3|18
1726479500000|2024-09-16 09:38:20|192270.9|192145.9|192267.2|192142.2|192270.9|192145.9|192264|192139|30
1726479510000|2024-09-16 09:38:30|192266.4|192141.4|192269.6|192144.6|192270.7|192145.7|192266.4|192141.4|15
1726479520000|2024-09-16 09:38:40|192267.7|192142.7|192267|192142|192268|192143|192264.1|192139.1|21
1726479530000|2024-09-16 09:38:50|192265.2|192140.2|192269.2|192144.2|192271.8|192146.8|192265.2|192140.2|22
1726479540000|2024-09-16 09:39:00|192268.8|192143.8|192267.2|192142.2|192269.3|192144.3|192264.1|192139.1|28
1726479550000|2024-09-16 09:39:10|192268.5|192143.5|192266.4|192141.4|192271.4|192146.4|192263.2|192138.2|38
1726479560000|2024-09-16 09:39:20|192265.5|192140.5|192271.4|192146.4|192276.1|192151.1|192265.5|192140.5|15
1726479570000|2024-09-16 09:39:30|192271.6|192146.6|192272.2|192147.2|192276.6|192151.6|192268.1|192143.1|27
1726479580000|2024-09-16 09:39:40|192271.1|192146.1|192269.2|192144.2|192272.9|192147.9|192268.2|192143.2|24
1726479590000|2024-09-16 09:39:50|192268|192143|192265|192140|192269.2|192144.2|192263.2|192138.2|33
1726479600000|2024-09-16 09:40:00|192261.7|192136.7|192270.3|192145.3|192271.4|192146.4|192261.7|192136.7|34
1726479610000|2024-09-16 09:40:10|192273.7|192148.7|192257.1|192132.1|192273.7|192148.7|192256.5|192131.5|33
1726479620000|2024-09-16 09:40:20|192262.3|192137.3|192260.4|192135.4|192265.3|192140.3|192255|192130|25
1726479630000|2024-09-16 09:40:30|192259.7|192134.7|192245.1|192120.1|192263|192138|192233.9|192108.9|27
1726479640000|2024-09-16 09:40:40|192250.6|192125.6|192241.4|192116.4|192253.3|192128.3|192215.2|192090.2|27
1726479650000|2024-09-16 09:40:50|192238.9|192113.9|192249.5|192124.5|192256.7|192131.7|192238.9|192113.9|15
1726479660000|2024-09-16 09:41:00|192251.7|192126.7|192257.4|192132.4|192259.1|192134.1|192251.7|192126.7|19
1726479670000|2024-09-16 09:41:10|192249|192124|192262.9|192137.9|192267.2|192142.2|192248.9|192123.9|31
1726479680000|2024-09-16 09:41:20|192255.9|192130.9|192241.4|192116.4|192264|192139|192236|192111|33
1726479690000|2024-09-16 09:41:30|192256.5|192131.5|192254.5|192129.5|192258.6|192133.6|192243.5|192118.5|28
1726479700000|2024-09-16 09:41:40|192251.2|192126.2|192254.9|192129.9|192263.3|192138.3|192242.5|192117.5|28
1726479710000|2024-09-16 09:41:50|192246.7|192121.7|192255.2|192130.2|192258.2|192133.2|192246.7|192121.7|13
1726479720000|2024-09-16 09:42:00|192253|192128|192252.3|192127.3|192253|192128|192245.4|192120.4|28
1726479730000|2024-09-16 09:42:10|192258.3|192133.3|192254.9|192129.9|192258.3|192133.3|192247.9|192122.9|24
1726479740000|2024-09-16 09:42:20|192255.1|192130.1|192249.2|192124.2|192255.5|192130.5|192248.6|192123.6|9
1726479750000|2024-09-16 09:42:30|192255.9|192130.9|192249.3|192124.3|192255.9|192130.9|192249.2|192124.2|3
1726479760000|2024-09-16 09:42:40|192248.3|192123.3|192254.1|192129.1|192254.1|192129.1|192248.3|192123.3|6
1726479770000|2024-09-16 09:42:50|192254.3|192129.3|192253.3|192128.3|192256.4|192131.4|192253.3|192128.3|3
1726479780000|2024-09-16 09:43:00|192254.1|192129.1|192252.5|192127.5|192254.5|192129.5|192249.3|192124.3|18
1726479790000|2024-09-16 09:43:10|192249.9|192124.9|192240.9|192115.9|192253|192128|192238.6|192113.6|14
1726479800000|2024-09-16 09:43:20|192241.3|192116.3|192210.8|192085.8|192242|192117|192208.2|192083.2|19
1726479810000|2024-09-16 09:43:30|192216.5|192091.5|192216.8|192091.8|192219.8|192094.8|192209.1|192084.1|25
1726479820000|2024-09-16 09:43:40|192218.5|192093.5|192213.6|192088.6|192218.6|192093.6|192208.1|192083.1|12
1726479830000|2024-09-16 09:43:50|192213.8|192088.8|192210.9|192085.9|192221.4|192096.4|192206.1|192081.1|30
1726479840000|2024-09-16 09:44:00|192211.1|192086.1|192211.5|192086.5|192218.1|192093.1|192207.6|192082.6|25
1726479850000|2024-09-16 09:44:10|192217|192092|192212.6|192087.6|192221|192096|192208.7|192083.7|23
1726479860000|2024-09-16 09:44:20|192209.3|192084.3|192227.3|192102.3|192227.3|192102.3|192206.7|192081.7|17
1726479870000|2024-09-16 09:44:30|192226.4|192101.4|192251.1|192126.1|192256.6|192131.6|192226.4|192101.4|7
1726479880000|2024-09-16 09:44:40|192251|192126|192258.3|192133.3|192258.3|192133.3|192250.1|192125.1|6
1726479890000|2024-09-16 09:44:50|192258.9|192133.9|192253.3|192128.3|192258.9|192133.9|192251.3|192126.3|4
1726479900000|2024-09-16 09:45:00|192253.1|192128.1|192257.3|192132.3|192257.3|192132.3|192250.8|192125.8|19
1726479910000|2024-09-16 09:45:10|192255.9|192130.9|192251.9|192126.9|192257.8|192132.8|192249.9|192124.9|22
1726479920000|2024-09-16 09:45:20|192249.6|192124.6|192249.5|192124.5|192254.5|192129.5|192243.7|192118.7|17
1726479930000|2024-09-16 09:45:30|192247.8|192122.8|192247.4|192122.4|192251.8|192126.8|192247.4|192122.4|12
1726479940000|2024-09-16 09:45:40|192249.3|192124.3|192251.9|192126.9|192253.1|192128.1|192248.6|192123.6|17
1726479950000|2024-09-16 09:45:50|192250.5|192125.5|192193|192068|192251.5|192126.5|192186.9|192061.9|20
1726479960000|2024-09-16 09:46:00|192188.8|192063.8|192182.4|192057.4|192188.8|192063.8|192180.9|192055.9|4
1726479970000|2024-09-16 09:46:10|192184.3|192059.3|192182.7|192057.7|192184.3|192059.3|192182.7|192057.7|2
1726479980000|2024-09-16 09:46:20|192184.2|192059.2|192183|192058|192184.2|192059.2|192183|192058|2
1726479990000|2024-09-16 09:46:30|192183.1|192058.1|192186|192061|192187.9|192062.9|192182.3|192057.3|9
1726480000000|2024-09-16 09:46:40|192187.3|192062.3|192186.4|192061.4|192187.3|192062.3|192183.1|192058.1|5
1726480010000|2024-09-16 09:46:50|192187.9|192062.9|192187.2|192062.2|192190.7|192065.7|192185.6|192060.6|10
1726480020000|2024-09-16 09:47:00|192188.4|192063.4|192190.5|192065.5|192201.4|192076.4|192182.5|192057.5|16
1726480030000|2024-09-16 09:47:10|192192.2|192067.2|192195.5|192070.5|192199|192074|192190.6|192065.6|11
1726480040000|2024-09-16 09:47:20|192197.1|192072.1|192203.9|192078.9|192203.9|192078.9|192197.1|192072.1|6
1726480050000|2024-09-16 09:47:30|192199.1|192074.1|192200.4|192075.4|192203.9|192078.9|192198.7|192073.7|5
1726480060000|2024-09-16 09:47:40|192206.2|192081.2|192203.7|192078.7|192206.2|192081.2|192198.8|192073.8|4
1726480070000|2024-09-16 09:47:50|192204.4|192079.4|192198.3|192073.3|192204.4|192079.4|192195.6|192070.6|5
1726480080000|2024-09-16 09:48:00|192199.6|192074.6|192205.2|192080.2|192206.8|192081.8|192199.6|192074.6|7
1726480090000|2024-09-16 09:48:10|192203.7|192078.7|192197|192072|192204.8|192079.8|192194.5|192069.5|10
1726480100000|2024-09-16 09:48:20|192198.8|192073.8|192199.1|192074.1|192200.3|192075.3|192192.7|192067.7|10
1726480110000|2024-09-16 09:48:30|192197.6|192072.6|192217.3|192092.3|192217.5|192092.5|192195.1|192070.1|8
1726480120000|2024-09-16 09:48:40|192217.6|192092.6|192222.6|192097.6|192222.6|192097.6|192217.6|192092.6|7
1726480130000|2024-09-16 09:48:50|192218.9|192093.9|192216.4|192091.4|192223.3|192098.3|192213.6|192088.6|10
1726480140000|2024-09-16 09:49:00|192217.8|192092.8|192218.4|192093.4|192244|192119|192214.8|192089.8|9
1726480150000|2024-09-16 09:49:10|192217.1|192092.1|192216.9|192091.9|192218.7|192093.7|192213.7|192088.7|8
1726480160000|2024-09-16 09:49:20|192217.1|192092.1|192206.3|192081.3|192218.6|192093.6|192203.7|192078.7|24
1726480170000|2024-09-16 09:49:30|192204.6|192079.6|192199|192074|192206.4|192081.4|192194.7|192069.7|12
1726480180000|2024-09-16 09:49:40|192200.6|192075.6|192190.1|192065.1|192200.6|192075.6|192185.7|192060.7|5
1726480190000|2024-09-16 09:49:50|192192.7|192067.7|192188.7|192063.7|192192.7|192067.7|192188.7|192063.7|3
1726480200000|2024-09-16 09:50:00|192157.1|192032.1|192131.6|192006.6|192157.1|192032.1|192131.6|192006.6|3
1726480210000|2024-09-16 09:50:10|192126.3|192001.3|192135.3|192010.3|192135.3|192010.3|192124.2|191999.2|7
1726480220000|2024-09-16 09:50:20|192133|192008|192140.8|192015.8|192140.8|192015.8|192129.8|192004.8|15
1726480230000|2024-09-16 09:50:30|192138.6|192013.6|192139.7|192014.7|192143|192018|192136.5|192011.5|15
1726480240000|2024-09-16 09:50:40|192143|192018|192151.7|192026.7|192151.7|192026.7|192140.6|192015.6|8
1726480250000|2024-09-16 09:50:50|192150.6|192025.6|192155.3|192030.3|192158.4|192033.4|192150.6|192025.6|6
1726480260000|2024-09-16 09:51:00|192161.4|192036.4|192154.7|192029.7|192162.7|192037.7|192150.3|192025.3|14
1726480270000|2024-09-16 09:51:10|192153.2|192028.2|192152.7|192027.7|192155.1|192030.1|192152.7|192027.7|4
1726480280000|2024-09-16 09:51:20|192148.2|192023.2|192151.5|192026.5|192151.5|192026.5|192148.2|192023.2|2
1726480290000|2024-09-16 09:51:30|192151.2|192026.2|192105.7|191980.7|192151.2|192026.2|192101.5|191976.5|8
1726480300000|2024-09-16 09:51:40|192104.2|191979.2|192101.9|191976.9|192104.2|191979.2|192099.6|191974.6|9
1726480310000|2024-09-16 09:51:50|192102.5|191977.5|192081.5|191956.5|192106.9|191981.9|192081.5|191956.5|15
1726480320000|2024-09-16 09:52:00|192082.4|191957.4|192082.4|191957.4|192082.4|191957.4|192082.4|191957.4|1
1726480330000|2024-09-16 09:52:10|192083.6|191958.6|192112.2|191987.2|192112.2|191987.2|192083.6|191958.6|8
1726480340000|2024-09-16 09:52:20|192109.8|191984.8|192109.8|191984.8|192109.8|191984.8|192109.8|191984.8|1
1726480350000|2024-09-16 09:52:30|192108.2|191983.2|192109.5|191984.5|192114.7|191989.7|192107.2|191982.2|7
1726480360000|2024-09-16 09:52:40|192108.3|191983.3|192115.5|191990.5|192116.3|191991.3|192108.3|191983.3|6
1726480370000|2024-09-16 09:52:50|192117.6|191992.6|192139.7|192014.7|192154.1|192029.1|192117.6|191992.6|9
1726480380000|2024-09-16 09:53:00|192141.6|192016.6|192140.5|192015.5|192149.3|192024.3|192139.7|192014.7|12
1726480390000|2024-09-16 09:53:10|192140.6|192015.6|192141.7|192016.7|192143.2|192018.2|192138.2|192013.2|9
1726480400000|2024-09-16 09:53:20|192141.2|192016.2|192141.6|192016.6|192141.9|192016.9|192141.2|192016.2|4
1726480410000|2024-09-16 09:53:30|192141.1|192016.1|192145.2|192020.2|192145.2|192020.2|192136|192011|15
1726480420000|2024-09-16 09:53:40|192143.5|192018.5|192160.6|192035.6|192160.6|192035.6|192133.5|192008.5|17
1726480430000|2024-09-16 09:53:50|192161.7|192036.7|192210.8|192085.8|192210.8|192085.8|192161.4|192036.4|12
1726480440000|2024-09-16 09:54:00|192208.7|192083.7|192211.1|192086.1|192216.4|192091.4|192208.7|192083.7|13
1726480450000|2024-09-16 09:54:10|192212.9|192087.9|192212.9|192087.9|192212.9|192087.9|192212.9|192087.9|1
1726480460000|2024-09-16 09:54:20|192213.5|192088.5|192209.8|192084.8|192213.9|192088.9|192208.5|192083.5|15
1726480470000|2024-09-16 09:54:30|192210.1|192085.1|192211|192086|192211.8|192086.8|192206|192081|13
1726480480000|2024-09-16 09:54:40|192209|192084|192212.7|192087.7|192215.7|192090.7|192207|192082|17
1726480490000|2024-09-16 09:54:50|192213.2|192088.2|192214.1|192089.1|192223.4|192098.4|192207.8|192082.8|15
1726480500000|2024-09-16 09:55:00|192213.5|192088.5|192222.7|192097.7|192222.7|192097.7|192211.4|192086.4|20
1726480510000|2024-09-16 09:55:10|192219.6|192094.6|192240.4|192115.4|192241.8|192116.8|192219.6|192094.6|14
1726480520000|2024-09-16 09:55:20|192239.5|192114.5|192218.2|192093.2|192244.9|192119.9|192213|192088|20
1726480530000|2024-09-16 09:55:30|192218.3|192093.3|192220.2|192095.2|192221.7|192096.7|192214.9|192089.9|25
1726480540000|2024-09-16 09:55:40|192217.3|192092.3|192213.4|192088.4|192222.1|192097.1|192206|192081|12
1726480550000|2024-09-16 09:55:50|192214.6|192089.6|192214|192089|192217.7|192092.7|192213.4|192088.4|12
1726480560000|2024-09-16 09:56:00|192206.4|192081.4|192215.7|192090.7|192226.2|192101.2|192206.4|192081.4|25
1726480570000|2024-09-16 09:56:10|192213.2|192088.2|192206.1|192081.1|192217.1|192092.1|192206.1|192081.1|22
1726480580000|2024-09-16 09:56:20|192211.3|192086.3|192219.5|192094.5|192227.3|192102.3|192206|192081|11
1726480600000|2024-09-16 09:56:40|192218.4|192093.4|192218.4|192093.4|192218.4|192093.4|192218.4|192093.4|1
1726480610000|2024-09-16 09:56:50|192219.3|192094.3|192226.9|192101.9|192226.9|192101.9|192219.3|192094.3|4
1726480630000|2024-09-16 09:57:10|192225.3|192100.3|192211.9|192086.9|192225.3|192100.3|192208.5|192083.5|11
1726480640000|2024-09-16 09:57:20|192214.1|192089.1|192211.3|192086.3|192214.1|192089.1|192208.7|192083.7|5
1726480650000|2024-09-16 09:57:30|192210.7|192085.7|192213.3|192088.3|192213.3|192088.3|192209.8|192084.8|8
1726480660000|2024-09-16 09:57:40|192211.6|192086.6|192207.9|192082.9|192213.1|192088.1|192207.9|192082.9|5
1726480670000|2024-09-16 09:57:50|192209.7|192084.7|192206.8|192081.8|192209.7|192084.7|192206.8|192081.8|3
1726480680000|2024-09-16 09:58:00|192208.9|192083.9|192167.5|192042.5|192211|192086|192166.4|192041.4|19
1726480690000|2024-09-16 09:58:10|192172.5|192047.5|192173.4|192048.4|192175|192050|192168|192043|17
1726480700000|2024-09-16 09:58:20|192172.1|192047.1|192172.2|192047.2|192174.1|192049.1|192164.8|192039.8|18
1726480710000|2024-09-16 09:58:30|192171|192046|192166|192041|192172.8|192047.8|192162|192037|13
1726480720000|2024-09-16 09:58:40|192164.1|192039.1|192166.2|192041.2|192167.4|192042.4|192164.1|192039.1|17
1726480730000|2024-09-16 09:58:50|192164.6|192039.6|192163.9|192038.9|192166.7|192041.7|192157.8|192032.8|31
1726480740000|2024-09-16 09:59:00|192163.3|192038.3|192171.3|192046.3|192171.3|192046.3|192159.8|192034.8|25
1726480750000|2024-09-16 09:59:10|192170|192045|192173.2|192048.2|192173.6|192048.6|192164.5|192039.5|25
1726480760000|2024-09-16 09:59:20|192171.8|192046.8|192174.8|192049.8|192175.2|192050.2|192167.9|192042.9|31
1726480770000|2024-09-16 09:59:30|192171.5|192046.5|192178.2|192053.2|192178.2|192053.2|192169.1|192044.1|27
1726480780000|2024-09-16 09:59:40|192175.7|192050.7|192172.3|192047.3|192175.7|192050.7|192170.6|192045.6|16
1726480790000|2024-09-16 09:59:50|192172.2|192047.2|192172.6|192047.6|192174.1|192049.1|192170.6|192045.6|16
1726480800000|2024-09-16 10:00:00|192171.3|192046.3|192172.6|192047.6|192172.9|192047.9|192169.2|192044.2|8
1726480810000|2024-09-16 10:00:10|192172.4|192047.4|192171.9|192046.9|192174.4|192049.4|192162.7|192037.7|11
1726480820000|2024-09-16 10:00:20|192170.2|192045.2|192169.7|192044.7|192171.1|192046.1|192169.2|192044.2|8
1726480830000|2024-09-16 10:00:30|192171.7|192046.7|192167.1|192042.1|192172.4|192047.4|192157|192032|17
1726480840000|2024-09-16 10:00:40|192165.6|192040.6|192175.5|192050.5|192175.5|192050.5|192163.9|192038.9|7
1726480850000|2024-09-16 10:00:50|192165.8|192040.8|192160.6|192035.6|192165.8|192040.8|192156.7|192031.7|6
1726480860000|2024-09-16 10:01:00|192159|192034|192176.5|192051.5|192180.5|192055.5|192159|192034|15
1726480870000|2024-09-16 10:01:10|192174.1|192049.1|192175.6|192050.6|192176.2|192051.2|192174.1|192049.1|4
1726480880000|2024-09-16 10:01:20|192172.6|192047.6|192174.5|192049.5|192182.8|192057.8|192166.9|192041.9|23
1726480890000|2024-09-16 10:01:30|192175.9|192050.9|192173.8|192048.8|192176.1|192051.1|192169.2|192044.2|26
1726480900000|2024-09-16 10:01:40|192172.6|192047.6|192186.7|192061.7|192189.6|192064.6|192166.5|192041.5|29
1726480910000|2024-09-16 10:01:50|192189.6|192064.6|192191|192066|192192.5|192067.5|192189.1|192064.1|16
1726480920000|2024-09-16 10:02:00|192190.3|192065.3|192185.1|192060.1|192192.5|192067.5|192184.5|192059.5|13
1726480930000|2024-09-16 10:02:10|192184.2|192059.2|192185.2|192060.2|192187.4|192062.4|192179.3|192054.3|12
1726480940000|2024-09-16 10:02:20|192186.7|192061.7|192188.6|192063.6|192189|192064|192186.7|192061.7|5
1726480950000|2024-09-16 10:02:30|192186.8|192061.8|192206.3|192081.3|192213.6|192088.6|192186.8|192061.8|16
1726480960000|2024-09-16 10:02:40|192206.9|192081.9|192208.1|192083.1|192212.6|192087.6|192206.8|192081.8|21
1726480970000|2024-09-16 10:02:50|192208.6|192083.6|192208.7|192083.7|192212.9|192087.9|192208|192083|7
1726480980000|2024-09-16 10:03:00|192209.3|192084.3|192197|192072|192233.3|192108.3|192195.3|192070.3|24
1726480990000|2024-09-16 10:03:10|192196.1|192071.1|192193.4|192068.4|192196.1|192071.1|192190.1|192065.1|10
1726481000000|2024-09-16 10:03:20|192192|192067|192192.3|192067.3|192193.5|192068.5|192192|192067|3
1726481010000|2024-09-16 10:03:30|192191.6|192066.6|192185.3|192060.3|192191.6|192066.6|192184.2|192059.2|16
1726481020000|2024-09-16 10:03:40|192185.5|192060.5|192184.4|192059.4|192195|192070|192182.7|192057.7|25
1726481030000|2024-09-16 10:03:50|192187.5|192062.5|192185.3|192060.3|192188.9|192063.9|192184.1|192059.1|19
1726481040000|2024-09-16 10:04:00|192185.2|192060.2|192187.8|192062.8|192190.8|192065.8|192184.7|192059.7|18
1726481050000|2024-09-16 10:04:10|192186|192061|192202|192077|192205.7|192080.7|192186|192061|28
1726481060000|2024-09-16 10:04:20|192204.1|192079.1|192204.7|192079.7|192206.6|192081.6|192201.3|192076.3|31
1726481070000|2024-09-16 10:04:30|192203.3|192078.3|192199.7|192074.7|192207.6|192082.6|192199.7|192074.7|31
1726481080000|2024-09-16 10:04:40|192204.3|192079.3|192201.4|192076.4|192205|192080|192198.4|192073.4|32
1726481090000|2024-09-16 10:04:50|192203|192078|192162.3|192037.3|192203|192078|192160.5|192035.5|16
1726481100000|2024-09-16 10:05:00|192160.5|192035.5|192167.6|192042.6|192171.2|192046.2|192160.5|192035.5|30
1726481110000|2024-09-16 10:05:10|192172.4|192047.4|192162.8|192037.8|192172.4|192047.4|192158.3|192033.3|36
1726481120000|2024-09-16 10:05:20|192159.4|192034.4|192163.7|192038.7|192166.2|192041.2|192155.7|192030.7|34
1726481130000|2024-09-16 10:05:30|192163.8|192038.8|192168.1|192043.1|192168.1|192043.1|192160.9|192035.9|36
1726481140000|2024-09-16 10:05:40|192162.3|192037.3|192165|192040|192167.4|192042.4|192161.6|192036.6|34
1726481150000|2024-09-16 10:05:50|192164.4|192039.4|192170.7|192045.7|192170.7|192045.7|192157|192032|31
1726481160000|2024-09-16 10:06:00|192165.8|192040.8|192199.8|192074.8|192201.2|192076.2|192163.9|192038.9|34
1726481170000|2024-09-16 10:06:10|192201|192076|192194|192069|192201.2|192076.2|192192.1|192067.1|29
1726481180000|2024-09-16 10:06:20|192192.2|192067.2|192194.3|192069.3|192197.1|192072.1|192189.6|192064.6|17
1726481190000|2024-09-16 10:06:30|192194.9|192069.9|192197.3|192072.3|192201.6|192076.6|192190.8|192065.8|14
1726481200000|2024-09-16 10:06:40|192195.9|192070.9|192196.4|192071.4|192201.1|192076.1|192188.3|192063.3|11
1726481210000|2024-09-16 10:06:50|192198.4|192073.4|192199.6|192074.6|192199.6|192074.6|192197.8|192072.8|7
1726481220000|2024-09-16 10:07:00|192199.2|192074.2|192198.6|192073.6|192200.1|192075.1|192195.5|192070.5|11
1726481230000|2024-09-16 10:07:10|192199.9|192074.9|192199.3|192074.3|192200.3|192075.3|192197.1|192072.1|10
1726481240000|2024-09-16 10:07:20|192200.6|192075.6|192197.8|192072.8|192200.6|192075.6|192195.2|192070.2|15
1726481250000|2024-09-16 10:07:30|192198|192073|192190.4|192065.4|192198|192073|192188.3|192063.3|19
1726481260000|2024-09-16 10:07:40|192191.7|192066.7|192156.1|192031.1|192191.7|192066.7|192152.5|192027.5|23
1726481270000|2024-09-16 10:07:50|192156.2|192031.2|192150.7|192025.7|192157.4|192032.4|192150.7|192025.7|25
1726481280000|2024-09-16 10:08:00|192156.1|192031.1|192155.6|192030.6|192157.2|192032.2|192151.9|192026.9|17
1726481290000|2024-09-16 10:08:10|192154.3|192029.3|192160.2|192035.2|192161.9|192036.9|192154.1|192029.1|15
1726481300000|2024-09-16 10:08:20|192159.9|192034.9|192160.3|192035.3|192161.8|192036.8|192155.9|192030.9|8
1726481310000|2024-09-16 10:08:30|192161.6|192036.6|192160.7|192035.7|192161.7|192036.7|192155.2|192030.2|12
1726481320000|2024-09-16 10:08:40|192159.5|192034.5|192161.1|192036.1|192161.2|192036.2|192157.6|192032.6|4
1726481330000|2024-09-16 10:08:50|192159.8|192034.8|192160.9|192035.9|192162|192037|192156.9|192031.9|9
1726481340000|2024-09-16 10:09:00|192157.6|192032.6|192162.6|192037.6|192163.7|192038.7|192157.6|192032.6|9
1726481360000|2024-09-16 10:09:20|192161.2|192036.2|192163.1|192038.1|192163.5|192038.5|192161.2|192036.2|4
1726481370000|2024-09-16 10:09:30|192162.5|192037.5|192162.4|192037.4|192164|192039|192158.6|192033.6|7
1726481380000|2024-09-16 10:09:40|192157.4|192032.4|192162|192037|192162.9|192037.9|192156.6|192031.6|11
1726481390000|2024-09-16 10:09:50|192159.9|192034.9|192161.3|192036.3|192162.1|192037.1|192155.1|192030.1|4
1726481400000|2024-09-16 10:10:00|192155.2|192030.2|192161.7|192036.7|192163.5|192038.5|192154.3|192029.3|14
1726481410000|2024-09-16 10:10:10|192159.6|192034.6|192159.1|192034.1|192161.6|192036.6|192154.8|192029.8|9
1726481420000|2024-09-16 10:10:20|192153.3|192028.3|192161.3|192036.3|192161.3|192036.3|192153.3|192028.3|8
1726481430000|2024-09-16 10:10:30|192159.5|192034.5|192164.1|192039.1|192164.1|192039.1|192155.6|192030.6|9
1726481440000|2024-09-16 10:10:40|192159.3|192034.3|192163.9|192038.9|192164.6|192039.6|192158|192033|11
1726481450000|2024-09-16 10:10:50|192159.7|192034.7|192164.6|192039.6|192164.6|192039.6|192159.7|192034.7|12
1726481460000|2024-09-16 10:11:00|192158.8|192033.8|192163.3|192038.3|192165.2|192040.2|192158.8|192033.8|11
1726481470000|2024-09-16 10:11:10|192167.3|192042.3|192183|192058|192187.8|192062.8|192167.3|192042.3|12
1726481480000|2024-09-16 10:11:20|192184.4|192059.4|192164.5|192039.5|192184.4|192059.4|192155.3|192030.3|21
1726481490000|2024-09-16 10:11:30|192166.4|192041.4|192165.1|192040.1|192168.3|192043.3|192161.5|192036.5|31
1726481500000|2024-09-16 10:11:40|192166.5|192041.5|192165.8|192040.8|192167.7|192042.7|192159.3|192034.3|27
1726481510000|2024-09-16 10:11:50|192160.3|192035.3|192158.6|192033.6|192166.8|192041.8|192155.6|192030.6|27
1726481520000|2024-09-16 10:12:00|192157.1|192032.1|192086.2|191961.2|192162.2|192037.2|192079.2|191954.2|30
1726481530000|2024-09-16 10:12:10|192086.8|191961.8|192067.7|191942.7|192089|191964|192067.7|191942.7|31
1726481540000|2024-09-16 10:12:20|192077|191952|192090.7|191965.7|192090.7|191965.7|192065.1|191940.1|8
1726481550000|2024-09-16 10:12:30|192091.9|191966.9|192074.5|191949.5|192091.9|191966.9|192072.8|191947.8|16
1726481560000|2024-09-16 10:12:40|192071.8|191946.8|192046.8|191921.8|192073.6|191948.6|192043.9|191918.9|13
1726481570000|2024-09-16 10:12:50|192048.7|191923.7|192057|191932|192060.5|191935.5|192045.2|191920.2|21
1726481580000|2024-09-16 10:13:00|192058.8|191933.8|192082.6|191957.6|192082.6|191957.6|192048.8|191923.8|19
1726481590000|2024-09-16 10:13:10|192083.9|191958.9|192083.1|191958.1|192089|191964|192082.1|191957.1|19
1726481600000|2024-09-16 10:13:20|192084.6|191959.6|192074.5|191949.5|192084.6|191959.6|192070.9|191945.9|7
1726481610000|2024-09-16 10:13:30|192075|191950|192073|191948|192076.6|191951.6|192071|191946|8
1726481620000|2024-09-16 10:13:40|192071.7|191946.7|192056.7|191931.7|192071.7|191946.7|192051.6|191926.6|16
1726481630000|2024-09-16 10:13:50|192051.9|191926.9|192059.5|191934.5|192059.9|191934.9|192051.9|191926.9|13
1726481640000|2024-09-16 10:14:00|192058.8|191933.8|192058.6|191933.6|192060.9|191935.9|192053.2|191928.2|11
1726481650000|2024-09-16 10:14:10|192054.2|191929.2|192059.7|191934.7|192059.7|191934.7|192054.2|191929.2|14
1726481660000|2024-09-16 10:14:20|192054.4|191929.4|192056.2|191931.2|192057.1|191932.1|192051.5|191926.5|4
1726481670000|2024-09-16 10:14:30|192057.4|191932.4|192079.4|191954.4|192079.4|191954.4|192057.4|191932.4|15
1726481680000|2024-09-16 10:14:40|192078.8|191953.8|192078.7|191953.7|192079.6|191954.6|192073.6|191948.6|17
1726481690000|2024-09-16 10:14:50|192080.2|191955.2|192088.3|191963.3|192089.8|191964.8|192080.2|191955.2|6
1726481700000|2024-09-16 10:15:00|192089.8|191964.8|192086.5|191961.5|192089.8|191964.8|192083.5|191958.5|14
1726481710000|2024-09-16 10:15:10|192085.1|191960.1|192086.2|191961.2|192087.8|191962.8|192083.3|191958.3|11
1726481720000|2024-09-16 10:15:20|192086.9|191961.9|192092.9|191967.9|192092.9|191967.9|192086.9|191961.9|8
1726481730000|2024-09-16 10:15:30|192091.5|191966.5|192110.3|191985.3|192112|191987|192089.1|191964.1|27
1726481740000|2024-09-16 10:15:40|192111.7|191986.7|192110.3|191985.3|192113|191988|192110.3|191985.3|4
1726481750000|2024-09-16 10:15:50|192088.6|191963.6|192084.8|191959.8|192088.6|191963.6|192084|191959|11
1726481760000|2024-09-16 10:16:00|192086.3|191961.3|192058.1|191933.1|192086.3|191961.3|192053.6|191928.6|18
1726481770000|2024-09-16 10:16:10|192058.4|191933.4|192058.7|191933.7|192059.6|191934.6|192058.1|191933.1|7
1726481780000|2024-09-16 10:16:20|192059.2|191934.2|192058.9|191933.9|192059.7|191934.7|192053.4|191928.4|9
1726481790000|2024-09-16 10:16:30|192058.3|191933.3|192060.1|191935.1|192060.1|191935.1|192051.6|191926.6|4
1726481800000|2024-09-16 10:16:40|192060.2|191935.2|192059.2|191934.2|192061.1|191936.1|192051.1|191926.1|21
1726481810000|2024-09-16 10:16:50|192057.4|191932.4|192060|191935|192060|191935|192051.5|191926.5|7
1726481820000|2024-09-16 10:17:00|192062|191937|192077.7|191952.7|192078.6|191953.6|192059.7|191934.7|13
1726481830000|2024-09-16 10:17:10|192078.7|191953.7|192029.7|191904.7|192078.7|191953.7|192029.7|191904.7|8
1726481840000|2024-09-16 10:17:20|192031.5|191906.5|192041.7|191916.7|192043.3|191918.3|192031.5|191906.5|12
1726481850000|2024-09-16 10:17:30|192043.1|191918.1|192041.5|191916.5|192044.5|191919.5|192040.2|191915.2|8
1726481860000|2024-09-16 10:17:40|192036.4|191911.4|192036.7|191911.7|192041.2|191916.2|192033.7|191908.7|9
1726481870000|2024-09-16 10:17:50|192036.8|191911.8|192038.6|191913.6|192039.8|191914.8|192034.2|191909.2|9
1726481880000|2024-09-16 10:18:00|192039.9|191914.9|192039.3|191914.3|192040.6|191915.6|192033.1|191908.1|10
1726481890000|2024-09-16 10:18:10|192040.8|191915.8|192071.7|191946.7|192083.8|191958.8|192040.8|191915.8|7
1726481900000|2024-09-16 10:18:20|192069.7|191944.7|192044.5|191919.5|192069.7|191944.7|192036.2|191911.2|26
1726481910000|2024-09-16 10:18:30|192043|191918|192042.5|191917.5|192043.7|191918.7|192034.1|191909.1|21
1726481920000|2024-09-16 10:18:40|192040.1|191915.1|192038.6|191913.6|192043|191918|192036.4|191911.4|12
1726481930000|2024-09-16 10:18:50|192041.1|191916.1|192042.9|191917.9|192043.2|191918.2|192036.9|191911.9|13
1726481940000|2024-09-16 10:19:00|192040.7|191915.7|192044.7|191919.7|192047.5|191922.5|192032.6|191907.6|20
1726481950000|2024-09-16 10:19:10|192045.9|191920.9|192045.2|191920.2|192046.5|191921.5|192039.3|191914.3|9
1726481960000|2024-09-16 10:19:20|192039.7|191914.7|192044.7|191919.7|192046.3|191921.3|192037.2|191912.2|10
1726481970000|2024-09-16 10:19:30|192044.1|191919.1|192041.8|191916.8|192044.1|191919.1|192041.8|191916.8|2
1726481980000|2024-09-16 10:19:40|192044.3|191919.3|192043.5|191918.5|192046|191921|192037.5|191912.5|5
1726481990000|2024-09-16 10:19:50|192037.1|191912.1|192044.7|191919.7|192045.4|191920.4|192037.1|191912.1|5
1726482000000|2024-09-16 10:20:00|192037.4|191912.4|192044.4|191919.4|192045.4|191920.4|192037.4|191912.4|10
1726482010000|2024-09-16 10:20:10|192036.9|191911.9|192037.4|191912.4|192046.3|191921.3|192036.9|191911.9|13
1726482020000|2024-09-16 10:20:20|192043.9|191918.9|192044.2|191919.2|192046.2|191921.2|192043.6|191918.6|15
1726482030000|2024-09-16 10:20:30|192045.2|191920.2|192042.9|191917.9|192045.4|191920.4|192036.9|191911.9|11
1726482040000|2024-09-16 10:20:40|192045.6|191920.6|191986.6|191861.6|192061.2|191936.2|191986.6|191861.6|18
1726482050000|2024-09-16 10:20:50|191984.9|191859.9|191953|191828|191984.9|191859.9|191944.8|191819.8|7
1726482060000|2024-09-16 10:21:00|191952.5|191827.5|191934.9|191809.9|191964.4|191839.4|191929.8|191804.8|19
1726482070000|2024-09-16 10:21:10|191935.5|191810.5|191958.5|191833.5|191958.5|191833.5|191933.4|191808.4|17
1726482080000|2024-09-16 10:21:20|191960.7|191835.7|191961.4|191836.4|191967.8|191842.8|191958.5|191833.5|13
1726482090000|2024-09-16 10:21:30|191963.2|191838.2|191944.1|191819.1|191963.2|191838.2|191941.6|191816.6|16
1726482100000|2024-09-16 10:21:40|191945.4|191820.4|191929.5|191804.5|191945.4|191820.4|191921.7|191796.7|35
1726482110000|2024-09-16 10:21:50|191932.9|191807.9|191950.4|191825.4|191952.7|191827.7|191927.9|191802.9|33
1726482120000|2024-09-16 10:22:00|191952.2|191827.2|191967|191842|191972|191847|191952.2|191827.2|18
1726482130000|2024-09-16 10:22:10|191964.5|191839.5|192009.8|191884.8|192009.8|191884.8|191962.3|191837.3|23
1726482140000|2024-09-16 10:22:20|192009.2|191884.2|192009.4|191884.4|192011.7|191886.7|192002.4|191877.4|11
1726482150000|2024-09-16 10:22:30|192005.1|191880.1|192029.8|191904.8|192035.4|191910.4|192004|191879|11
1726482160000|2024-09-16 10:22:40|192030.3|191905.3|192038.7|191913.7|192044.4|191919.4|192030.3|191905.3|26
1726482170000|2024-09-16 10:22:50|192037|191912|192008|191883|192058.4|191933.4|192000.4|191875.4|14
1726482180000|2024-09-16 10:23:00|192014.5|191889.5|192004.4|191879.4|192014.5|191889.5|192000.1|191875.1|19
1726482190000|2024-09-16 10:23:10|192004|191879|192005|191880|192006.3|191881.3|192002.2|191877.2|10
1726482200000|2024-09-16 10:23:20|192004.3|191879.3|191967.1|191842.1|192004.3|191879.3|191962.9|191837.9|8
1726482210000|2024-09-16 10:23:30|191962.8|191837.8|191967.1|191842.1|191971.3|191846.3|191960.3|191835.3|22
1726482220000|2024-09-16 10:23:40|191971.4|191846.4|191972.2|191847.2|191973|191848|191962.8|191837.8|18
1726482230000|2024-09-16 10:23:50|191968.4|191843.4|191990.6|191865.6|191993.7|191868.7|191960.1|191835.1|20
1726482240000|2024-09-16 10:24:00|191989.1|191864.1|191996.9|191871.9|191998.2|191873.2|191989.1|191864.1|9
1726482250000|2024-09-16 10:24:10|191998.5|191873.5|191995.5|191870.5|192000.7|191875.7|191994.2|191869.2|23
1726482260000|2024-09-16 10:24:20|191997.8|191872.8|191993.2|191868.2|192001.4|191876.4|191993.2|191868.2|21
1726482270000|2024-09-16 10:24:30|191992.1|191867.1|191985.6|191860.6|191995.4|191870.4|191982.1|191857.1|12
1726482280000|2024-09-16 10:24:40|191984.9|191859.9|191960.9|191835.9|191984.9|191859.9|191955.6|191830.6|20
1726482290000|2024-09-16 10:24:50|191960.3|191835.3|191961.9|191836.9|191962.6|191837.6|191957.3|191832.3|7
1726482300000|2024-09-16 10:25:00|191960.1|191835.1|191964|191839|191965.3|191840.3|191960.1|191835.1|7
1726482310000|2024-09-16 10:25:10|191962.1|191837.1|191963.7|191838.7|191965.5|191840.5|191959.8|191834.8|6
1726482320000|2024-09-16 10:25:20|191964.4|191839.4|191963.9|191838.9|191965.7|191840.7|191963.9|191838.9|3
1726482330000|2024-09-16 10:25:30|191961|191836|191961.1|191836.1|191961.6|191836.6|191957.7|191832.7|6
1726482340000|2024-09-16 10:25:40|191959.7|191834.7|191965.8|191840.8|191965.8|191840.8|191959.7|191834.7|3
1726482360000|2024-09-16 10:26:00|191966.4|191841.4|191973.5|191848.5|191984.2|191859.2|191966.4|191841.4|5
1726482370000|2024-09-16 10:26:10|191972.9|191847.9|191954.3|191829.3|191987.5|191862.5|191954.3|191829.3|13
1726482380000|2024-09-16 10:26:20|191955.1|191830.1|191958.3|191833.3|191963.5|191838.5|191955.1|191830.1|10
1726482390000|2024-09-16 10:26:30|191959.5|191834.5|191964.8|191839.8|191964.8|191839.8|191959.5|191834.5|3
1726482400000|2024-09-16 10:26:40|191962.9|191837.9|191966|191841|191966|191841|191962.9|191837.9|5
1726482420000|2024-09-16 10:27:00|191963.9|191838.9|191890.1|191765.1|191963.9|191838.9|191885.6|191760.6|9
1726482430000|2024-09-16 10:27:10|191888.5|191763.5|191892.1|191767.1|191892.1|191767.1|191885.7|191760.7|7
1726482440000|2024-09-16 10:27:20|191891.1|191766.1|191916.5|191791.5|191916.5|191791.5|191891.1|191766.1|6
1726482450000|2024-09-16 10:27:30|191917.2|191792.2|191917.2|191792.2|191917.2|191792.2|191917.2|191792.2|1
1726482460000|2024-09-16 10:27:40|191918.9|191793.9|191926.6|191801.6|191926.6|191801.6|191903.8|191778.8|17
1726482470000|2024-09-16 10:27:50|191923.7|191798.7|191922.7|191797.7|191925.6|191800.6|191921.3|191796.3|24
1726482480000|2024-09-16 10:28:00|191923.3|191798.3|191926.6|191801.6|191927.6|191802.6|191923.3|191798.3|6
1726482490000|2024-09-16 10:28:10|191927|191802|191925.2|191800.2|191927.6|191802.6|191923.3|191798.3|10
1726482500000|2024-09-16 10:28:20|191925|191800|191931.7|191806.7|191931.7|191806.7|191922.3|191797.3|16
1726482510000|2024-09-16 10:28:30|191928.4|191803.4|191924.3|191799.3|191928.4|191803.4|191919.3|191794.3|27
1726482520000|2024-09-16 10:28:40|191923.5|191798.5|191927.8|191802.8|191927.8|191802.8|191919.1|191794.1|34
1726482530000|2024-09-16 10:28:50|191927.9|191802.9|191925.5|191800.5|191927.9|191802.9|191923.1|191798.1|29
1726482540000|2024-09-16 10:29:00|191926.1|191801.1|191927.6|191802.6|191929.3|191804.3|191922.5|191797.5|29
1726482550000|2024-09-16 10:29:10|191927.5|191802.5|191885.2|191760.2|191928.1|191803.1|191880.9|191755.9|34
1726482560000|2024-09-16 10:29:20|191888.3|191763.3|191889.9|191764.9|191893.9|191768.9|191883.4|191758.4|37
1726482570000|2024-09-16 10:29:30|191888.8|191763.8|191888.3|191763.3|191892.2|191767.2|191885.8|191760.8|33
1726482580000|2024-09-16 10:29:40|191887.4|191762.4|191886.5|191761.5|191891.1|191766.1|191884.8|191759.8|34
1726482590000|2024-09-16 10:29:50|191887.6|191762.6|191886.6|191761.6|191891.6|191766.6|191881.9|191756.9|29
1726482600000|2024-09-16 10:30:00|191885.2|191760.2|191884.5|191759.5|191886.4|191761.4|191876.1|191751.1|19
1726482610000|2024-09-16 10:30:10|191884.1|191759.1|191866.5|191741.5|191885.4|191760.4|191846.4|191721.4|20
1726482620000|2024-09-16 10:30:20|191864.7|191739.7|191893|191768|191893|191768|191864.7|191739.7|14
1726482630000|2024-09-16 10:30:30|191884|191759|191891.5|191766.5|191892.5|191767.5|191884|191759|12
1726482640000|2024-09-16 10:30:40|191890.7|191765.7|191895.2|191770.2|191895.9|191770.9|191889.8|191764.8|6
1726482650000|2024-09-16 10:30:50|191895.5|191770.5|191896.9|191771.9|191896.9|191771.9|191891.7|191766.7|7
1726482660000|2024-09-16 10:31:00|191897.8|191772.8|191896.6|191771.6|191897.8|191772.8|191888.9|191763.9|8
1726482670000|2024-09-16 10:31:10|191884.8|191759.8|191855.5|191730.5|191888.8|191763.8|191852.1|191727.1|19
1726482680000|2024-09-16 10:31:20|191856.8|191731.8|191852.9|191727.9|191857.3|191732.3|191850.3|191725.3|10
1726482690000|2024-09-16 10:31:30|191857.1|191732.1|191834.6|191709.6|191857.8|191732.8|191834.6|191709.6|21
1726482700000|2024-09-16 10:31:40|191835.2|191710.2|191815.5|191690.5|191845.3|191720.3|191807|191682|19
1726482710000|2024-09-16 10:31:50|191811.3|191686.3|191817.2|191692.2|191820.3|191695.3|191811.3|191686.3|12
1726482720000|2024-09-16 10:32:00|191813|191688|191834.4|191709.4|191834.4|191709.4|191813|191688|13
1726482730000|2024-09-16 10:32:10|191833.9|191708.9|191840.7|191715.7|191842.3|191717.3|191829.2|191704.2|12
1726482740000|2024-09-16 10:32:20|191840|191715|191839.3|191714.3|191843.1|191718.1|191829.2|191704.2|13
1726482750000|2024-09-16 10:32:30|191841.1|191716.1|191843.9|191718.9|191843.9|191718.9|191839.3|191714.3|6
1726482760000|2024-09-16 10:32:40|191845.9|191720.9|191909.6|191784.6|191909.6|191784.6|191845.9|191720.9|5
1726482770000|2024-09-16 10:32:50|191910.3|191785.3|191909.3|191784.3|191920|191795|191904.6|191779.6|24
1726482780000|2024-09-16 10:33:00|191910.1|191785.1|191919.4|191794.4|191919.7|191794.7|191910.1|191785.1|9
1726482790000|2024-09-16 10:33:10|191916.7|191791.7|191929.1|191804.1|191929.1|191804.1|191905.4|191780.4|19
1726482800000|2024-09-16 10:33:20|191923.8|191798.8|191921.5|191796.5|191926.3|191801.3|191910.4|191785.4|13
1726482810000|2024-09-16 10:33:30|191920.5|191795.5|191919.2|191794.2|191920.9|191795.9|191911|191786|7
1726482820000|2024-09-16 10:33:40|191921|191796|191945.9|191820.9|191945.9|191820.9|191921|191796|11
1726482830000|2024-09-16 10:33:50|191947.5|191822.5|191946.6|191821.6|191947.5|191822.5|191943.8|191818.8|6
1726482840000|2024-09-16 10:34:00|191948.1|191823.1|191947.1|191822.1|191948.1|191823.1|191947.1|191822.1|2
1726482850000|2024-09-16 10:34:10|191945.3|191820.3|191949|191824|191949|191824|191945.3|191820.3|7
1726482860000|2024-09-16 10:34:20|191947.1|191822.1|191947.1|191822.1|191947.1|191822.1|191947.1|191822.1|1
1726482870000|2024-09-16 10:34:30|191946.5|191821.5|191966.8|191841.8|191974.5|191849.5|191945.4|191820.4|11
1726482880000|2024-09-16 10:34:40|191965.4|191840.4|191967.3|191842.3|191967.4|191842.4|191961.7|191836.7|18
1726482890000|2024-09-16 10:34:50|191962.7|191837.7|191967.8|191842.8|191968.4|191843.4|191962.7|191837.7|9
1726482900000|2024-09-16 10:35:00|191965.7|191840.7|191963.6|191838.6|191966.3|191841.3|191961.9|191836.9|11
1726482910000|2024-09-16 10:35:10|191962.1|191837.1|191961.6|191836.6|191965.8|191840.8|191958.8|191833.8|11
1726482920000|2024-09-16 10:35:20|191964.1|191839.1|191962.5|191837.5|191964.1|191839.1|191958.3|191833.3|6
1726482930000|2024-09-16 10:35:30|191961.8|191836.8|192002.6|191877.6|192010.9|191885.9|191958.9|191833.9|16
1726482940000|2024-09-16 10:35:40|192000.3|191875.3|192004.5|191879.5|192006.1|191881.1|191994.8|191869.8|21
1726482950000|2024-09-16 10:35:50|192005.3|191880.3|192008.5|191883.5|192010.8|191885.8|192001.4|191876.4|15
1726482960000|2024-09-16 10:36:00|192009.8|191884.8|192011.7|191886.7|192011.7|191886.7|192009.8|191884.8|4
1726482970000|2024-09-16 10:36:10|192006.6|191881.6|192008|191883|192010.2|191885.2|192000.2|191875.2|15
1726482980000|2024-09-16 10:36:20|192008.6|191883.6|192009.4|191884.4|192009.7|191884.7|192000.6|191875.6|15
1726482990000|2024-09-16 10:36:30|192011.1|191886.1|192007.1|191882.1|192011.1|191886.1|191999|191874|12
1726483000000|2024-09-16 10:36:40|192001|191876|191961|191836|192007.9|191882.9|191945.3|191820.3|10
1726483010000|2024-09-16 10:36:50|191961.9|191836.9|191980.4|191855.4|191980.4|191855.4|191961.9|191836.9|7
1726483020000|2024-09-16 10:37:00|191980.5|191855.5|191930.7|191805.7|191980.5|191855.5|191928.8|191803.8|5
1726483030000|2024-09-16 10:37:10|191926.7|191801.7|191928|191803|191929.8|191804.8|191923.5|191798.5|12
1726483040000|2024-09-16 10:37:20|191927.4|191802.4|191944.8|191819.8|191944.8|191819.8|191923.7|191798.7|13
1726483050000|2024-09-16 10:37:30|191943.7|191818.7|191938.7|191813.7|191945.6|191820.6|191938.7|191813.7|11
1726483060000|2024-09-16 10:37:40|191940.3|191815.3|191941.6|191816.6|191948.7|191823.7|191940.3|191815.3|5
1726483070000|2024-09-16 10:37:50|191940|191815|191923.5|191798.5|191960.8|191835.8|191923.4|191798.4|17
1726483080000|2024-09-16 10:38:00|191917.6|191792.6|191919.7|191794.7|191921.2|191796.2|191917.6|191792.6|5
1726483090000|2024-09-16 10:38:10|191918.1|191793.1|191919.7|191794.7|191920.1|191795.1|191918.1|191793.1|4
1726483100000|2024-09-16 10:38:20|191921.1|191796.1|191987.2|191862.2|191987.2|191862.2|191918.8|191793.8|22
1726483110000|2024-09-16 10:38:30|191986.5|191861.5|192006|191881|192011.2|191886.2|191982.3|191857.3|16
1726483120000|2024-09-16 10:38:40|192002.8|191877.8|192018.3|191893.3|192023.3|191898.3|192001.6|191876.6|21
1726483140000|2024-09-16 10:39:00|192018.6|191893.6|191999.7|191874.7|192018.6|191893.6|191999.6|191874.6|6
1726483150000|2024-09-16 10:39:10|192000.7|191875.7|191965.6|191840.6|192013.5|191888.5|191961.8|191836.8|34
1726483160000|2024-09-16 10:39:20|191965.4|191840.4|191968.9|191843.9|191971.2|191846.2|191964.3|191839.3|24
1726483170000|2024-09-16 10:39:30|191965.6|191840.6|191970.8|191845.8|191970.9|191845.9|191964.3|191839.3|24
1726483180000|2024-09-16 10:39:40|191967.4|191842.4|191972.3|191847.3|191972.3|191847.3|191965.7|191840.7|30
1726483190000|2024-09-16 10:39:50|191976.4|191851.4|191974.2|191849.2|191979.5|191854.5|191969.8|191844.8|28
1726483200000|2024-09-16 10:40:00|191984.2|191859.2|191972.4|191847.4|191984.2|191859.2|191967.7|191842.7|33
1726483210000|2024-09-16 10:40:10|191972.3|191847.3|191973.3|191848.3|191979.5|191854.5|191968.3|191843.3|20
1726483220000|2024-09-16 10:40:20|191969.8|191844.8|191974.3|191849.3|191976.2|191851.2|191969.3|191844.3|26
1726483230000|2024-09-16 10:40:30|191970.6|191845.6|192005.6|191880.6|192006.5|191881.5|191968.7|191843.7|24
1726483240000|2024-09-16 10:40:40|192003.4|191878.4|192003.2|191878.2|192006.7|191881.7|192002|191877|18
1726483250000|2024-09-16 10:40:50|192000.4|191875.4|192009.3|191884.3|192017.3|191892.3|192000|191875|32
1726483260000|2024-09-16 10:41:00|192010.3|191885.3|192011.8|191886.8|192012.6|191887.6|192005.3|191880.3|34
1726483270000|2024-09-16 10:41:10|192008.5|191883.5|191986.6|191861.6|192017.4|191892.4|191971.1|191846.1|32
1726483280000|2024-09-16 10:41:20|191986|191861|191980.2|191855.2|191986|191861|191974.7|191849.7|20
1726483290000|2024-09-16 10:41:30|191984.5|191859.5|191981.6|191856.6|191985.1|191860.1|191973|191848|25
1726483300000|2024-09-16 10:41:40|191983.9|191858.9|192003.7|191878.7|192005.8|191880.8|191980.9|191855.9|27
1726483310000|2024-09-16 10:41:50|192005|191880|192007.6|191882.6|192011.3|191886.3|192001.1|191876.1|30
1726483320000|2024-09-16 10:42:00|192002.8|191877.8|192003.4|191878.4|192014.3|191889.3|192002.8|191877.8|35
1726483330000|2024-09-16 10:42:10|192003.7|191878.7|192011|191886|192014.8|191889.8|192003.7|191878.7|34
1726483340000|2024-09-16 10:42:20|192007.5|191882.5|192004.8|191879.8|192011.6|191886.6|192000.7|191875.7|30
1726483350000|2024-09-16 10:42:30|192004.5|191879.5|192004.8|191879.8|192006.9|191881.9|192001.7|191876.7|25
1726483360000|2024-09-16 10:42:40|192004.6|191879.6|192002.3|191877.3|192006.4|191881.4|192000.1|191875.1|30
1726483370000|2024-09-16 10:42:50|192004.4|191879.4|192004.6|191879.6|192005.1|191880.1|192000.5|191875.5|30
1726483380000|2024-09-16 10:43:00|192003|191878|191997.1|191872.1|192007.8|191882.8|191997.1|191872.1|25
1726483390000|2024-09-16 10:43:10|191999.3|191874.3|191960.2|191835.2|192002.6|191877.6|191957.6|191832.6|21
1726483400000|2024-09-16 10:43:20|191962.9|191837.9|191939.4|191814.4|191962.9|191837.9|191926.4|191801.4|28
1726483410000|2024-09-16 10:43:30|191934.8|191809.8|191937.3|191812.3|191951.3|191826.3|191934.4|191809.4|21
1726483420000|2024-09-16 10:43:40|191939.8|191814.8|191940.6|191815.6|191941.1|191816.1|191935.6|191810.6|30
1726483430000|2024-09-16 10:43:50|191940.5|191815.5|191941.2|191816.2|191941.5|191816.5|191934.3|191809.3|34
1726483440000|2024-09-16 10:44:00|191936.4|191811.4|191938.8|191813.8|191941.6|191816.6|191932.6|191807.6|35
1726483450000|2024-09-16 10:44:10|191936.8|191811.8|191938.7|191813.7|191943.2|191818.2|191932|191807|14
1726483460000|2024-09-16 10:44:20|191940.6|191815.6|191899.2|191774.2|191940.6|191815.6|191888.4|191763.4|14
1726483470000|2024-09-16 10:44:30|191900.4|191775.4|191901|191776|191901|191776|191900.4|191775.4|3
1726483480000|2024-09-16 10:44:40|191898.2|191773.2|191904|191779|191904|191779|191898.2|191773.2|8
1726483490000|2024-09-16 10:44:50|191908.4|191783.4|191909.8|191784.8|191910.2|191785.2|191907.2|191782.2|10
1726483500000|2024-09-16 10:45:00|191908.4|191783.4|191904.8|191779.8|191910.2|191785.2|191903.8|191778.8|10
1726483510000|2024-09-16 10:45:10|191906.5|191781.5|191950.6|191825.6|191960.1|191835.1|191904.8|191779.8|18
1726483520000|2024-09-16 10:45:20|191962.1|191837.1|191973.4|191848.4|191974.7|191849.7|191952.1|191827.1|21
1726483530000|2024-09-16 10:45:30|191975.5|191850.5|191973.9|191848.9|191975.7|191850.7|191969.2|191844.2|7
1726483540000|2024-09-16 10:45:40|191969.6|191844.6|191975.4|191850.4|191975.7|191850.7|191969.2|191844.2|14
1726483550000|2024-09-16 10:45:50|191969.7|191844.7|191973.2|191848.2|191978.7|191853.7|191966.6|191841.6|33
1726483560000|2024-09-16 10:46:00|191965.4|191840.4|191968.9|191843.9|191972.3|191847.3|191964.8|191839.8|9
1726483570000|2024-09-16 10:46:10|191963.5|191838.5|191973.6|191848.6|191975|191850|191960.8|191835.8|10
1726483580000|2024-09-16 10:46:20|191972.4|191847.4|191972.6|191847.6|191974.9|191849.9|191965|191840|11
1726483590000|2024-09-16 10:46:30|191973|191848|191973.6|191848.6|191974.3|191849.3|191966.6|191841.6|22
1726483600000|2024-09-16 10:46:40|191971.6|191846.6|191978.7|191853.7|191980.9|191855.9|191967|191842|32
1726483610000|2024-09-16 10:46:50|191980.4|191855.4|191973.8|191848.8|191980.4|191855.4|191967.8|191842.8|29
1726483620000|2024-09-16 10:47:00|191974.9|191849.9|191974.3|191849.3|191975.8|191850.8|191969.3|191844.3|13
1726483630000|2024-09-16 10:47:10|191974.1|191849.1|191976|191851|191977.1|191852.1|191970.5|191845.5|17
1726483640000|2024-09-16 10:47:20|191975.3|191850.3|191988.6|191863.6|191996.2|191871.2|191969.2|191844.2|35
1726483650000|2024-09-16 10:47:30|191973.4|191848.4|191996.4|191871.4|191996.4|191871.4|191973.4|191848.4|20
1726483660000|2024-09-16 10:47:40|191996.9|191871.9|191993.5|191868.5|191996.9|191871.9|191987.8|191862.8|10
1726483670000|2024-09-16 10:47:50|191994.6|191869.6|191994.6|191869.6|191994.6|191869.6|191994.6|191869.6|1
1726483680000|2024-09-16 10:48:00|191993.7|191868.7|191987.7|191862.7|191993.7|191868.7|191979.1|191854.1|8
1726483690000|2024-09-16 10:48:10|191989.2|191864.2|191987.6|191862.6|191989.2|191864.2|191986.4|191861.4|6
1726483700000|2024-09-16 10:48:20|191988.1|191863.1|191987.1|191862.1|191988.1|191863.1|191986.7|191861.7|3
1726483710000|2024-09-16 10:48:30|191988.7|191863.7|191988.3|191863.3|191988.7|191863.7|191979.6|191854.6|20
1726483720000|2024-09-16 10:48:40|191986.1|191861.1|191988|191863|191988|191863|191978.5|191853.5|19
1726483730000|2024-09-16 10:48:50|191986|191861|191987.8|191862.8|191989.5|191864.5|191983|191858|6
1726483740000|2024-09-16 10:49:00|191987.3|191862.3|191986.6|191861.6|191989.5|191864.5|191979.3|191854.3|16
1726483750000|2024-09-16 10:49:10|191986.4|191861.4|191989.4|191864.4|191989.4|191864.4|191975.3|191850.3|21
1726483760000|2024-09-16 10:49:20|191989.7|191864.7|191991.9|191866.9|191993.3|191868.3|191989.7|191864.7|8
1726483770000|2024-09-16 10:49:30|191993.6|191868.6|191991.1|191866.1|191997|191872|191978.2|191853.2|28
1726483780000|2024-09-16 10:49:40|191992|191867|191982.9|191857.9|191992.6|191867.6|191977.9|191852.9|22
1726483790000|2024-09-16 10:49:50|191984.4|191859.4|191968|191843|191984.9|191859.9|191968|191843|12
1726483800000|2024-09-16 10:50:00|191973|191848|191980|191855|191980|191855|191969.3|191844.3|4
1726483810000|2024-09-16 10:50:10|191980.5|191855.5|191979.8|191854.8|191980.5|191855.5|191979.8|191854.8|5
1726483820000|2024-09-16 10:50:20|191981.3|191856.3|191979.5|191854.5|191981.3|191856.3|191974.6|191849.6|4
1726483830000|2024-09-16 10:50:30|191979|191854|191975|191850|191981.1|191856.1|191974.5|191849.5|7
1726483840000|2024-09-16 10:50:40|191977|191852|191977|191852|191977.6|191852.6|191970.5|191845.5|6
1726483850000|2024-09-16 10:50:50|191975.1|191850.1|191976.7|191851.7|191979.2|191854.2|191971.4|191846.4|11
1726483870000|2024-09-16 10:51:10|191971.6|191846.6|191977.6|191852.6|191977.6|191852.6|191971.6|191846.6|3
1726483880000|2024-09-16 10:51:20|191976.8|191851.8|191974.4|191849.4|191976.8|191851.8|191974.1|191849.1|8
1726483890000|2024-09-16 10:51:30|191973.3|191848.3|191973.8|191848.8|191973.8|191848.8|191973.3|191848.3|2
1726483900000|2024-09-16 10:51:40|191975.3|191850.3|191962.8|191837.8|191977|191852|191958.2|191833.2|26
1726483910000|2024-09-16 10:51:50|191964.6|191839.6|191964.6|191839.6|191964.6|191839.6|191964.6|191839.6|1
1726483930000|2024-09-16 10:52:10|191966|191841|191963.5|191838.5|191966|191841|191963.5|191838.5|3
1726483940000|2024-09-16 10:52:20|191960.7|191835.7|191960.7|191835.7|191960.7|191835.7|191960.7|191835.7|1
1726483950000|2024-09-16 10:52:30|191961.4|191836.4|191962.5|191837.5|191962.5|191837.5|191961.4|191836.4|2
1726483960000|2024-09-16 10:52:40|191964.8|191839.8|191913.4|191788.4|191966.7|191841.7|191908.8|191783.8|15
1726483990000|2024-09-16 10:53:10|191907.4|191782.4|191873.6|191748.6|191907.4|191782.4|191840.7|191715.7|19
1726484000000|2024-09-16 10:53:20|191873.7|191748.7|191866.6|191741.6|191874.9|191749.9|191864.5|191739.5|15
1726484010000|2024-09-16 10:53:30|191861.4|191736.4|191863.2|191738.2|191864|191739|191860.9|191735.9|13
1726484020000|2024-09-16 10:53:40|191862.3|191737.3|191868.9|191743.9|191871|191746|191862.3|191737.3|10
1726484030000|2024-09-16 10:53:50|191870.1|191745.1|191893|191768|191898.6|191773.6|191869.4|191744.4|9
1726484040000|2024-09-16 10:54:00|191892|191767|191889.7|191764.7|191895.9|191770.9|191886.2|191761.2|15
1726484050000|2024-09-16 10:54:10|191891|191766|191892.1|191767.1|191893|191768|191888.3|191763.3|12
1726484060000|2024-09-16 10:54:20|191889.7|191764.7|191907.3|191782.3|191908.8|191783.8|191882.6|191757.6|12
1726484070000|2024-09-16 10:54:30|191908.9|191783.9|191907.9|191782.9|191909.3|191784.3|191906.3|191781.3|6
1726484080000|2024-09-16 10:54:40|191910.2|191785.2|191939.2|191814.2|191940.7|191815.7|191910.2|191785.2|10
1726484090000|2024-09-16 10:54:50|191940.9|191815.9|191939.3|191814.3|191941.5|191816.5|191938.2|191813.2|14
1726484100000|2024-09-16 10:55:00|191937.5|191812.5|191943.5|191818.5|191943.6|191818.6|191937.5|191812.5|6
1726484110000|2024-09-16 10:55:10|191943.9|191818.9|191943.9|191818.9|191944.3|191819.3|191942.1|191817.1|14
1726484120000|2024-09-16 10:55:20|191974.7|191849.7|191948.1|191823.1|191974.7|191849.7|191946.1|191821.1|17
1726484130000|2024-09-16 10:55:30|191947.1|191822.1|191948.2|191823.2|191950.1|191825.1|191946.3|191821.3|12
1726484140000|2024-09-16 10:55:40|191947.7|191822.7|191948.1|191823.1|191948.8|191823.8|191946.8|191821.8|14
1726484150000|2024-09-16 10:55:50|191947.3|191822.3|191908.9|191858.9|191948.4|191859.4|191905|191822.3|19
1726484160000|2024-09-16 10:56:00|191907.5|191857.5|191910.1|191860.1|191910.8|191860.8|191906.7|191856.7|8
1726484170000|2024-09-16 10:56:10|191911.5|191861.5|191906.7|191856.7|191911.5|191861.5|191906.5|191856.5|11
1726484180000|2024-09-16 10:56:20|191905.9|191855.9|191977.9|191852.9|191994.4|191869.4|191905.2|191851.3|20
1726484190000|2024-09-16 10:56:30|191975.6|191850.6|191973.2|191848.2|191982.2|191857.2|191967.3|191842.3|36
1726484200000|2024-09-16 10:56:40|191975.9|191850.9|191969.4|191844.4|191976.9|191851.9|191965.6|191840.6|38
1726484210000|2024-09-16 10:56:50|191970|191845|191972.8|191847.8|191972.8|191847.8|191964.6|191839.6|8
1726484220000|2024-09-16 10:57:00|191974.8|191849.8|191976.1|191851.1|191976.1|191851.1|191971.7|191846.7|17
1726484230000|2024-09-16 10:57:10|191978.7|191853.7|191981.9|191856.9|191981.9|191856.9|191975.4|191850.4|10
1726484240000|2024-09-16 10:57:20|191980.9|191855.9|191982.4|191857.4|191982.5|191857.5|191973.7|191848.7|40
1726484250000|2024-09-16 10:57:30|191981|191856|191980|191855|191983|191858|191974.1|191849.1|33
1726484260000|2024-09-16 10:57:40|191981.3|191856.3|191980.4|191855.4|191984.8|191859.8|191966.2|191841.2|39
1726484270000|2024-09-16 10:57:50|191975.1|191850.1|191982.4|191857.4|191982.9|191857.9|191969.4|191844.4|36
1726484280000|2024-09-16 10:58:00|191978.9|191853.9|191998.9|191873.9|192007.8|191882.8|191977.1|191852.1|32
1726484290000|2024-09-16 10:58:10|192003.1|191878.1|191993.7|191868.7|192006.9|191881.9|191986.8|191861.8|28
1726484300000|2024-09-16 10:58:20|191993.3|191868.3|191981.5|191856.5|191997.6|191872.6|191974.4|191849.4|36
1726484310000|2024-09-16 10:58:30|191976|191851|191978.8|191853.8|191981.3|191856.3|191975|191850|21
1726484320000|2024-09-16 10:58:40|191979|191854|191982.8|191857.8|191984.6|191859.6|191973.3|191848.3|28
1726484330000|2024-09-16 10:58:50|191980.7|191855.7|191980.7|191855.7|191980.7|191855.7|191976.6|191851.6|13
1726484340000|2024-09-16 10:59:00|191992.7|191867.7|191987.2|191862.2|191992.7|191867.7|191985|191860|14
1726484350000|2024-09-16 10:59:10|191988|191863|191990.5|191865.5|191991.4|191866.4|191985.7|191860.7|21
1726484360000|2024-09-16 10:59:20|191989.1|191864.1|191992|191867|191994.1|191869.1|191982.8|191857.8|28
1726484370000|2024-09-16 10:59:30|191991|191866|191989.7|191864.7|191991.8|191866.8|191986.3|191861.3|33
1726484380000|2024-09-16 10:59:40|191990.4|191865.4|191987.7|191862.7|191991.3|191866.3|191987.7|191862.7|9
1726484390000|2024-09-16 10:59:50|191988.7|191863.7|191992.2|191867.2|191992.8|191867.8|191984.2|191859.2|17
1726484400000|2024-09-16 11:00:00|191998.1|191873.1|192003.7|191878.7|192007.6|191882.6|191995.5|191870.5|24
1726484410000|2024-09-16 11:00:10|192004.6|191879.6|192003.7|191878.7|192004.6|191879.6|192001.6|191876.6|10
1726484420000|2024-09-16 11:00:20|192004.7|191879.7|192011.4|191886.4|192014.7|191889.7|192004.7|191879.7|7
1726484430000|2024-09-16 11:00:30|192010.7|191885.7|192004.8|191879.8|192012.5|191887.5|192003.4|191878.4|8
1726484440000|2024-09-16 11:00:40|192004.9|191879.9|192004.2|191879.2|192004.9|191879.9|192003.8|191878.8|4
1726484450000|2024-09-16 11:00:50|192004|191879|192004.7|191879.7|192004.8|191879.8|192004|191879|4
1726484460000|2024-09-16 11:01:00|192005.8|191880.8|192010.9|191885.9|192013.3|191888.3|192005.8|191880.8|7
1726484470000|2024-09-16 11:01:10|192010.2|191885.2|192003.5|191878.5|192010.2|191885.2|192001.4|191876.4|7
1726484480000|2024-09-16 11:01:20|192001.9|191876.9|192003.1|191878.1|192005.6|191880.6|192001.9|191876.9|4
1726484490000|2024-09-16 11:01:30|192003.5|191878.5|192005.6|191880.6|192007.6|191882.6|192001.5|191876.5|9
1726484500000|2024-09-16 11:01:40|192004.8|191879.8|191968.4|191918.4|192005.6|191918.4|191966.4|191879.8|6
1726484510000|2024-09-16 11:01:50|191967.2|191917.2|191970|191920|191970|191920|191965|191915|5
1726484520000|2024-09-16 11:02:00|191971.4|191921.4|191969.5|191919.5|191973.1|191923.1|191969.5|191919.5|5
1726484530000|2024-09-16 11:02:10|192006|191881|192011.2|191886.2|192018.8|191893.8|191992|191867|37
1726484540000|2024-09-16 11:02:20|192013.6|191888.6|192016.6|191891.6|192020.6|191895.6|192008.6|191883.6|34
1726484550000|2024-09-16 11:02:30|192014.9|191889.9|192013.4|191888.4|192015.8|191890.8|192013.4|191888.4|6
1726484560000|2024-09-16 11:02:40|192014.3|191889.3|192013.8|191888.8|192014.5|191889.5|192013.8|191888.8|3
1726484570000|2024-09-16 11:02:50|192013.9|191888.9|192013.9|191888.9|192013.9|191888.9|192013.9|191888.9|1
1726484580000|2024-09-16 11:03:00|191976|191926|192088.5|191963.5|192100.5|191975.5|191976|191914.3|26
1726484590000|2024-09-16 11:03:10|192089.5|191964.5|192086.4|191961.4|192089.5|191964.5|192086.4|191961.4|3
1726484600000|2024-09-16 11:03:20|192088.6|191963.6|192088.3|191963.3|192088.6|191963.6|192088.3|191963.3|2
1726484610000|2024-09-16 11:03:30|192086.1|191961.1|192083.8|191958.8|192086.1|191961.1|192083.8|191958.8|4
1726484620000|2024-09-16 11:03:40|192085.2|191960.2|192081.9|191956.9|192085.2|191960.2|192077.2|191952.2|9
1726484630000|2024-09-16 11:03:50|192080.8|191955.8|192083.4|191958.4|192083.4|191958.4|192077.6|191952.6|5
1726484640000|2024-09-16 11:04:00|192081.2|191956.2|192083.8|191958.8|192083.8|191958.8|192080.1|191955.1|7
1726484650000|2024-09-16 11:04:10|192084.7|191959.7|192085.6|191960.6|192087.2|191962.2|192081.7|191956.7|14
1726484660000|2024-09-16 11:04:20|192085.9|191960.9|192086.7|191961.7|192088.2|191963.2|192082.4|191957.4|10
1726484670000|2024-09-16 11:04:30|192085.4|191960.4|192085.1|191960.1|192085.4|191960.4|192080.6|191955.6|5
1726484680000|2024-09-16 11:04:40|192085.6|191960.6|192084.8|191959.8|192087|191962|192083.2|191958.2|10
1726484690000|2024-09-16 11:04:50|192086.4|191961.4|192107.1|191982.1|192109.4|191984.4|192085.4|191960.4|10
1726484700000|2024-09-16 11:05:00|192108.5|191983.5|192121.3|191996.3|192149.6|192024.6|192108.5|191983.5|8
1726484710000|2024-09-16 11:05:10|192121.7|191996.7|192119.4|191994.4|192124.6|191999.6|192116.9|191991.9|7
1726484720000|2024-09-16 11:05:20|192119|191994|192121.3|191996.3|192124.4|191999.4|192119|191994|14
1726484730000|2024-09-16 11:05:30|192122.1|191997.1|192127.4|192002.4|192131.9|192006.9|192120.8|191995.8|17
1726484740000|2024-09-16 11:05:40|192131.9|192006.9|192141.4|192016.4|192162.7|192037.7|192131.9|192006.9|8
1726484750000|2024-09-16 11:05:50|192140.8|192015.8|192141.7|192016.7|192143.6|192018.6|192140.6|192015.6|5
1726484760000|2024-09-16 11:06:00|192140.9|192015.9|192140.1|192015.1|192141.8|192016.8|192139.5|192014.5|8
1726484770000|2024-09-16 11:06:10|192138.9|192013.9|192127.9|192002.9|192140|192015|192127.9|192002.9|6
1726484780000|2024-09-16 11:06:20|192133.5|192008.5|192133.7|192008.7|192133.7|192008.7|192130|192005|3
1726484790000|2024-09-16 11:06:30|192134.5|192009.5|192131.9|192006.9|192134.5|192009.5|192130.6|192005.6|16
1726484800000|2024-09-16 11:06:40|192136.1|192011.1|192132.6|192007.6|192136.1|192011.1|192131.9|192006.9|9
1726484810000|2024-09-16 11:06:50|192131.9|192006.9|192120.6|191995.6|192133.6|192008.6|192108.7|191983.7|13
1726484820000|2024-09-16 11:07:00|192122.9|191997.9|192120.5|191995.5|192125.7|192000.7|192116.6|191991.6|22
1726484830000|2024-09-16 11:07:10|192121.4|191996.4|192120.6|191995.6|192122.2|191997.2|192120.6|191995.6|6
1726484840000|2024-09-16 11:07:20|192122.1|191997.1|192117.3|191992.3|192122.1|191997.1|192117.3|191992.3|11
1726484850000|2024-09-16 11:07:30|192119.2|191994.2|192121.2|191996.2|192122.3|191997.3|192119.2|191994.2|5
1726484860000|2024-09-16 11:07:40|192123|191998|192120.8|191995.8|192123.5|191998.5|192113.6|191988.6|16
1726484870000|2024-09-16 11:07:50|192121.9|191996.9|192121.2|191996.2|192122.8|191997.8|192119.6|191994.6|12
1726484880000|2024-09-16 11:08:00|192122.1|191997.1|192128.4|192003.4|192130.2|192005.2|192122.1|191997.1|10
1726484890000|2024-09-16 11:08:10|192132.9|192007.9|192130.8|192005.8|192132.9|192007.9|192130.8|192005.8|3
1726484900000|2024-09-16 11:08:20|192132.2|192007.2|192133.2|192008.2|192133.2|192008.2|192131.1|192006.1|4
1726484910000|2024-09-16 11:08:30|192135.3|192010.3|192132.2|192007.2|192135.3|192010.3|192130.6|192005.6|6
1726484920000|2024-09-16 11:08:40|192130.2|192005.2|192131.9|192006.9|192131.9|192006.9|192130.2|192005.2|2
1726484930000|2024-09-16 11:08:50|192132.9|192007.9|192130.2|192005.2|192133.9|192008.9|192130.2|192005.2|5
1726484940000|2024-09-16 11:09:00|192132|192007|192127|192002|192134.1|192009.1|192127|192002|7
1726484950000|2024-09-16 11:09:10|192129|192004|192129.2|192004.2|192129.5|192004.5|192126.4|192001.4|6
1726484970000|2024-09-16 11:09:30|192129.4|192004.4|192127.7|192002.7|192130.7|192005.7|192127.5|192002.5|8
1726484980000|2024-09-16 11:09:40|192131.6|192006.6|192128.3|192003.3|192131.6|192006.6|192126.7|192001.7|8
1726484990000|2024-09-16 11:09:50|192129.5|192004.5|192130.8|192005.8|192130.8|192005.8|192127.9|192002.9|4
1726485000000|2024-09-16 11:10:00|192132.1|192007.1|192130.8|192005.8|192132.1|192007.1|192130.8|192005.8|2
1726485020000|2024-09-16 11:10:20|192132.4|192007.4|192130.3|192005.3|192132.4|192007.4|192127.4|192002.4|6
1726485030000|2024-09-16 11:10:30|192129|192004|192136.3|192011.3|192137.4|192050.2|192099.7|192004|13
1726485040000|2024-09-16 11:10:40|192135|192010|192135.5|192010.5|192136.9|192011.9|192133.9|192008.9|11
1726485050000|2024-09-16 11:10:50|192134|192009|192137.2|192012.2|192141.5|192016.5|192134|192009|10
1726485060000|2024-09-16 11:11:00|192133.8|192008.8|192132.8|192007.8|192135.7|192010.7|192132.8|192007.8|6
1726485070000|2024-09-16 11:11:10|192131|192006|192131|192006|192131|192006|192131|192006|1
1726485080000|2024-09-16 11:11:20|192132.9|192007.9|192118|191993|192132.9|192007.9|192115.6|191990.6|19
1726485090000|2024-09-16 11:11:30|192117.5|191992.5|192125.4|192000.4|192129|192004|192117.5|191992.5|13
1726485100000|2024-09-16 11:11:40|192126.5|192001.5|192125.9|192000.9|192128.9|192003.9|192124.5|191999.5|17
1726485110000|2024-09-16 11:11:50|192129|192004|192128|192003|192129|192004|192124.3|191999.3|10
1726485120000|2024-09-16 11:12:00|192126.7|192001.7|192143.5|192018.5|192145.7|192020.7|192125|192000|12
1726485130000|2024-09-16 11:12:10|192142.6|192017.6|192142.4|192017.4|192143.9|192018.9|192141.7|192016.7|11
1726485140000|2024-09-16 11:12:20|192140.9|192015.9|192138.2|192013.2|192142|192017|192138.2|192013.2|8
1726485150000|2024-09-16 11:12:30|192139|192014|192129|192004|192139.3|192014.3|192129|192004|7
1726485160000|2024-09-16 11:12:40|192127.8|192002.8|192129.7|192004.7|192130.7|192005.7|192127.3|192002.3|10
1726485170000|2024-09-16 11:12:50|192134.7|192009.7|192137.9|192012.9|192140.5|192015.5|192134.7|192009.7|7
1726485180000|2024-09-16 11:13:00|192137.3|192012.3|192137.6|192012.6|192139|192014|192137.3|192012.3|4
1726485190000|2024-09-16 11:13:10|192138.7|192013.7|192137.6|192012.6|192138.7|192013.7|192137.6|192012.6|2
1726485200000|2024-09-16 11:13:20|192135.4|192010.4|192127.2|192002.2|192135.4|192010.4|192125|192000|10
1726485210000|2024-09-16 11:13:30|192125.8|192000.8|192137.5|192012.5|192139.8|192014.8|192125.8|192000.8|7
1726485220000|2024-09-16 11:13:40|192136.9|192011.9|192132.9|192007.9|192136.9|192011.9|192131.8|192006.8|7
1726485230000|2024-09-16 11:13:50|192138.3|192013.3|192290.6|192165.6|192290.6|192165.6|192138.3|192013.3|18
1726485240000|2024-09-16 11:14:00|192292.7|192167.7|192291.6|192166.6|192293.7|192168.7|192285.4|192160.4|20
1726485250000|2024-09-16 11:14:10|192293.3|192168.3|192283.5|192158.5|192293.3|192168.3|192282.8|192157.8|20
1726485260000|2024-09-16 11:14:20|192284.2|192159.2|192288|192163|192289.9|192164.9|192281.4|192156.4|20
1726485270000|2024-09-16 11:14:30|192289.4|192164.4|192262.4|192137.4|192293.6|192168.6|192259.2|192134.2|20
1726485280000|2024-09-16 11:14:40|192263|192138|192234.1|192109.1|192264.8|192139.8|192230.5|192105.5|14
1726485290000|2024-09-16 11:14:50|192228.6|192103.6|192212.7|192087.7|192228.6|192103.6|192208.6|192083.6|6
1726485300000|2024-09-16 11:15:00|192214.5|192089.5|192255.2|192130.2|192255.2|192130.2|192213|192088|10
1726485310000|2024-09-16 11:15:10|192253.4|192128.4|192264.6|192139.6|192264.7|192139.7|192252|192127|12
1726485320000|2024-09-16 11:15:20|192263.9|192138.9|192258.1|192133.1|192263.9|192138.9|192258.1|192133.1|13
1726485330000|2024-09-16 11:15:30|192258|192133|192258|192133|192258|192133|192258|192133|1
1726485340000|2024-09-16 11:15:40|192256.6|192131.6|192257.4|192132.4|192259.6|192134.6|192256.6|192131.6|5
1726485350000|2024-09-16 11:15:50|192257.5|192132.5|192257.6|192132.6|192257.6|192132.6|192256|192131|3
1726485360000|2024-09-16 11:16:00|192257.7|192132.7|192258.7|192133.7|192258.7|192133.7|192256.7|192131.7|4
1726485370000|2024-09-16 11:16:10|192257|192132|192258.5|192133.5|192258.5|192133.5|192257|192132|2
1726485380000|2024-09-16 11:16:20|192256.4|192131.4|192204.3|192079.3|192256.4|192131.4|192200.4|192075.4|32
1726485390000|2024-09-16 11:16:30|192204.8|192079.8|192172.9|192047.9|192205.8|192080.8|192171.8|192046.8|13
1726485400000|2024-09-16 11:16:40|192173.8|192048.8|192171.9|192046.9|192181.3|192056.3|192167.5|192042.5|18
1726485410000|2024-09-16 11:16:50|192173.6|192048.6|192173.5|192048.5|192175.3|192050.3|192170.5|192045.5|13
1726485420000|2024-09-16 11:17:00|192169.5|192044.5|192175.3|192050.3|192180.8|192055.8|192169.5|192044.5|8
1726485430000|2024-09-16 11:17:10|192170.7|192045.7|192169.6|192044.6|192176.3|192051.3|192167|192042|18
1726485440000|2024-09-16 11:17:20|192171.2|192046.2|192172.7|192047.7|192176.5|192051.5|192171.2|192046.2|12
1726485450000|2024-09-16 11:17:30|192171.2|192046.2|192187|192062|192192.7|192067.7|192170.3|192045.3|18
1726485460000|2024-09-16 11:17:40|192187.9|192062.9|192175|192050|192194.6|192069.6|192175|192050|20
1726485470000|2024-09-16 11:17:50|192174.6|192049.6|192174.6|192049.6|192178.2|192053.2|192166.1|192041.1|18
1726485480000|2024-09-16 11:18:00|192173.3|192048.3|192204.5|192079.5|192222.9|192097.9|192173.3|192048.3|15
1726485490000|2024-09-16 11:18:10|192207.3|192082.3|192205.1|192080.1|192207.3|192082.3|192202.9|192077.9|33
1726485500000|2024-09-16 11:18:20|192205.4|192080.4|192204.3|192079.3|192205.4|192080.4|192203|192078|4
1726485510000|2024-09-16 11:18:30|192205.9|192080.9|192202.4|192077.4|192205.9|192080.9|192202.4|192077.4|6
1726485520000|2024-09-16 11:18:40|192203.7|192078.7|192204|192079|192209.2|192084.2|192202.7|192077.7|14
1726485530000|2024-09-16 11:18:50|192202.2|192077.2|192178.7|192053.7|192202.2|192077.2|192178.7|192053.7|7
1726485540000|2024-09-16 11:19:00|192180.4|192055.4|192180.7|192055.7|192180.7|192055.7|192180.4|192055.4|2
1726485560000|2024-09-16 11:19:20|192181.4|192056.4|192180|192055|192181.4|192056.4|192177.8|192052.8|6
1726485570000|2024-09-16 11:19:30|192177.4|192052.4|192181.3|192056.3|192182.2|192057.2|192177.2|192052.2|9
1726485580000|2024-09-16 11:19:40|192179.6|192054.6|192180|192055|192180|192055|192179.6|192054.6|4
1726485590000|2024-09-16 11:19:50|192182|192057|192195.2|192070.2|192195.2|192070.2|192179.3|192054.3|7
1726485600000|2024-09-16 11:20:00|192194|192069|192180.8|192055.8|192194|192069|192180.6|192055.6|4
1726485610000|2024-09-16 11:20:10|192175.5|192050.5|192145.1|192020.1|192175.5|192050.5|192145.1|192020.1|4
1726485620000|2024-09-16 11:20:20|192145.7|192020.7|192145.2|192020.2|192154|192029|192145.2|192020.2|17
1726485630000|2024-09-16 11:20:30|192147.2|192022.2|192146.4|192021.4|192147.2|192022.2|192142.8|192017.8|7
1726485640000|2024-09-16 11:20:40|192150.6|192025.6|192148.2|192023.2|192150.9|192025.9|192145.6|192020.6|8
1726485650000|2024-09-16 11:20:50|192148.9|192023.9|192156.7|192031.7|192157|192032|192148.9|192023.9|10
1726485660000|2024-09-16 11:21:00|192153|192028|192172.3|192047.3|192172.3|192047.3|192151.6|192026.6|13
1726485670000|2024-09-16 11:21:10|192170.9|192045.9|192173|192048|192173.9|192048.9|192161.7|192036.7|29
1726485680000|2024-09-16 11:21:20|192171.9|192046.9|192171.2|192046.2|192173.7|192048.7|192167.2|192042.2|27
1726485690000|2024-09-16 11:21:30|192169.7|192044.7|192173.5|192048.5|192173.6|192048.6|192168.4|192043.4|14
1726485700000|2024-09-16 11:21:40|192171.5|192046.5|192171.3|192046.3|192173|192048|192169.8|192044.8|13
1726485710000|2024-09-16 11:21:50|192172.8|192047.8|192171|192046|192173.3|192048.3|192169.3|192044.3|9
1726485720000|2024-09-16 11:22:00|192173.1|192048.1|192166.7|192041.7|192173.1|192048.1|192162|192037|17
1726485730000|2024-09-16 11:22:10|192163.4|192038.4|192166.6|192041.6|192170.1|192045.1|192155.9|192030.9|35
1726485740000|2024-09-16 11:22:20|192165.4|192040.4|192162.3|192037.3|192169.2|192044.2|192158|192033|31
1726485750000|2024-09-16 11:22:30|192169.1|192044.1|192154.1|192029.1|192169.1|192044.1|192152.6|192027.6|40
1726485760000|2024-09-16 11:22:40|192164.4|192039.4|192165.6|192040.6|192168.5|192043.5|192157|192032|35
1726485770000|2024-09-16 11:22:50|192163.3|192038.3|192164.2|192039.2|192173.2|192048.2|192155.6|192030.6|31
1726485780000|2024-09-16 11:23:00|192161.8|192036.8|192160.4|192035.4|192169.4|192044.4|192156.2|192031.2|28
1726485790000|2024-09-16 11:23:10|192166.3|192041.3|192167.8|192042.8|192171.5|192046.5|192158.6|192033.6|35
1726485800000|2024-09-16 11:23:20|192163.1|192038.1|192167|192042|192169.5|192044.5|192160.5|192035.5|29
1726485810000|2024-09-16 11:23:30|192166.1|192041.1|192161.7|192036.7|192174.6|192049.6|192158.3|192033.3|34
1726485820000|2024-09-16 11:23:40|192160.4|192035.4|192167.8|192042.8|192174.8|192049.8|192156.9|192031.9|40
1726485830000|2024-09-16 11:23:50|192170.9|192045.9|192163.8|192038.8|192173.5|192048.5|192163.8|192038.8|27
1726485840000|2024-09-16 11:24:00|192170.7|192045.7|192172.7|192047.7|192175.2|192050.2|192158.7|192033.7|38
1726485850000|2024-09-16 11:24:10|192173.2|192048.2|192168.6|192043.6|192178.5|192053.5|192159|192034|23
1726485860000|2024-09-16 11:24:20|192162.1|192037.1|192178.8|192053.8|192184.6|192059.6|192161.1|192036.1|33
1726485870000|2024-09-16 11:24:30|192177.5|192052.5|192189.1|192064.1|192191.6|192066.6|192175.4|192050.4|25
1726485880000|2024-09-16 11:24:40|192190.1|192065.1|192187.9|192062.9|192190.1|192065.1|192187.6|192062.6|5
1726485890000|2024-09-16 11:24:50|192187.8|192062.8|192185.3|192060.3|192189|192064|192185.3|192060.3|8
1726485900000|2024-09-16 11:25:00|192185.4|192060.4|192196|192071|192212.3|192087.3|192180.5|192055.5|15
1726485910000|2024-09-16 11:25:10|192202.6|192077.6|192202.2|192077.2|192207.9|192082.9|192196.6|192071.6|36
1726485920000|2024-09-16 11:25:20|192201.8|192076.8|192206.1|192081.1|192211.9|192086.9|192190.2|192065.2|37
1726485930000|2024-09-16 11:25:30|192207.2|192082.2|192201.2|192076.2|192211.8|192086.8|192191.5|192066.5|20
1726485940000|2024-09-16 11:25:40|192202.2|192077.2|192195|192070|192205|192080|192191|192066|26
1726485950000|2024-09-16 11:25:50|192194.9|192069.9|192200.3|192075.3|192205.4|192080.4|192188.3|192063.3|32
1726485960000|2024-09-16 11:26:00|192201.5|192076.5|192199.3|192074.3|192206.1|192081.1|192194.6|192069.6|36
1726485970000|2024-09-16 11:26:10|192199|192074|192200.9|192075.9|192205.6|192080.6|192194.4|192069.4|35
1726485980000|2024-09-16 11:26:20|192198.9|192073.9|192201.6|192076.6|192206.2|192081.2|192195.6|192070.6|32
1726485990000|2024-09-16 11:26:30|192202.4|192077.4|192201.4|192076.4|192207.6|192082.6|192192.8|192067.8|39
1726486000000|2024-09-16 11:26:40|192202.4|192077.4|192200.1|192075.1|192206.2|192081.2|192191.2|192066.2|40
1726486010000|2024-09-16 11:26:50|192196.4|192071.4|192250.2|192125.2|192252|192127|192194.5|192069.5|40
1726486020000|2024-09-16 11:27:00|192249.6|192124.6|192286.1|192161.1|192286.1|192161.1|192241.2|192116.2|36
1726486030000|2024-09-16 11:27:10|192278.7|192153.7|192283.1|192158.1|192290.4|192165.4|192270.8|192145.8|36
1726486040000|2024-09-16 11:27:20|192278|192153|192277.5|192152.5|192287.1|192162.1|192275.8|192150.8|39
1726486050000|2024-09-16 11:27:30|192282.4|192157.4|192287.8|192162.8|192288.6|192163.6|192275.8|192150.8|39
1726486060000|2024-09-16 11:27:40|192287.5|192162.5|192277.2|192152.2|192289.9|192164.9|192271.5|192146.5|38
1726486070000|2024-09-16 11:27:50|192276.9|192151.9|192282.3|192157.3|192284.6|192159.6|192275.7|192150.7|39
1726486080000|2024-09-16 11:28:00|192286.5|192161.5|192287.8|192162.8|192287.8|192162.8|192276.4|192151.4|37
1726486090000|2024-09-16 11:28:10|192281.1|192156.1|192285.7|192160.7|192287.8|192162.8|192274|192149|38
1726486100000|2024-09-16 11:28:20|192280.1|192155.1|192280.9|192155.9|192288.2|192163.2|192275.2|192150.2|39
1726486110000|2024-09-16 11:28:30|192282.2|192157.2|192280.8|192155.8|192284.8|192159.8|192269.6|192144.6|35
1726486120000|2024-09-16 11:28:40|192268.9|192143.9|192274.3|192149.3|192282.4|192157.4|192268.9|192143.9|31
1726486130000|2024-09-16 11:28:50|192278|192153|192279|192154|192280.9|192155.9|192268.8|192143.8|28
1726486140000|2024-09-16 11:29:00|192278.2|192153.2|192282.2|192157.2|192282.9|192157.9|192271.9|192146.9|25
1726486150000|2024-09-16 11:29:10|192281.8|192156.8|192278.9|192153.9|192281.8|192156.8|192273.4|192148.4|25
1726486160000|2024-09-16 11:29:20|192280.1|192155.1|192279.5|192154.5|192281|192156|192269.2|192144.2|28
1726486170000|2024-09-16 11:29:30|192281.1|192156.1|192280.1|192155.1|192281.3|192156.3|192273.3|192148.3|17
1726486180000|2024-09-16 11:29:40|192281.3|192156.3|192279.7|192154.7|192281.3|192156.3|192269.7|192144.7|16
1726486190000|2024-09-16 11:29:50|192274.9|192149.9|192244.7|192119.7|192278.3|192153.3|192235|192110|31
1726486200000|2024-09-16 11:30:00|192244.9|192119.9|192332.9|192207.9|192333.9|192208.9|192244.9|192119.9|35
1726486210000|2024-09-16 11:30:10|192330.7|192205.7|192421.5|192296.5|192421.5|192296.5|192317.4|192192.4|21
1726486220000|2024-09-16 11:30:20|192421.7|192296.7|192428.9|192303.9|192444.6|192319.6|192413.8|192288.8|32
1726486230000|2024-09-16 11:30:30|192429.4|192304.4|192423.4|192298.4|192433.3|192308.3|192422.1|192297.1|19
1726486240000|2024-09-16 11:30:40|192429.8|192304.8|192423.4|192298.4|192432.8|192307.8|192423.3|192298.3|18
1726486250000|2024-09-16 11:30:50|192430.8|192305.8|192394.1|192344.1|192449.5|192367.3|192394.1|192305.8|26
1726486260000|2024-09-16 11:31:00|192394.3|192344.3|192438.5|192313.5|192444.8|192347.4|192394.1|192311.9|20
1726486270000|2024-09-16 11:31:10|192432.6|192307.6|192400.4|192350.4|192444.7|192356.8|192390|192307.6|17
1726486280000|2024-09-16 11:31:20|192397.6|192347.6|192399.4|192349.4|192405.7|192355.7|192394.2|192344.2|7
1726486290000|2024-09-16 11:31:30|192396.1|192346.1|192394|192344|192400.6|192350.6|192390.4|192340.4|11
1726486300000|2024-09-16 11:31:40|192400.6|192350.6|192434.4|192309.4|192441.7|192351.1|192391.8|192309.4|19
1726486310000|2024-09-16 11:31:50|192437|192312|192399.6|192349.6|192446|192360.6|192396.4|192308.7|12
1726486320000|2024-09-16 11:32:00|192397.7|192347.7|192400.9|192350.9|192410.6|192360.6|192397.5|192347.5|12
1726486330000|2024-09-16 11:32:10|192403.2|192353.2|192440.9|192315.9|192440.9|192356.2|192400.2|192314.9|13
1726486340000|2024-09-16 11:32:20|192439.5|192314.5|192450.4|192325.4|192459|192334|192438.5|192313.5|19
1726486350000|2024-09-16 11:32:30|192450.7|192325.7|192452.2|192327.2|192455.1|192330.1|192448.4|192323.4|10
1726486360000|2024-09-16 11:32:40|192452.1|192327.1|192451.1|192326.1|192452.5|192327.5|192448.4|192323.4|7
1726486370000|2024-09-16 11:32:50|192449.4|192324.4|192448.5|192323.5|192449.6|192324.6|192446.5|192321.5|14
1726486380000|2024-09-16 11:33:00|192449.2|192324.2|192446.3|192321.3|192449.2|192324.2|192445.7|192320.7|15
1726486390000|2024-09-16 11:33:10|192446.2|192321.2|192388.5|192338.5|192446.3|192345.9|192385.5|192301.9|27
1726486400000|2024-09-16 11:33:20|192387.8|192337.8|192367.7|192317.7|192387.8|192337.8|192365.4|192315.4|22
1726486410000|2024-09-16 11:33:30|192368.9|192318.9|192372.8|192322.8|192373.3|192323.3|192368.9|192318.9|18
1726486420000|2024-09-16 11:33:40|192372.5|192322.5|192370.8|192320.8|192373.9|192323.9|192369.4|192319.4|19
1726486430000|2024-09-16 11:33:50|192371|192321|192373.4|192323.4|192373.4|192323.4|192365.7|192315.7|17
1726486440000|2024-09-16 11:34:00|192370.3|192320.3|192372.1|192322.1|192373|192323|192367.9|192317.9|24
1726486450000|2024-09-16 11:34:10|192371.2|192321.2|192372.7|192322.7|192374.3|192324.3|192369.6|192319.6|21
1726486460000|2024-09-16 11:34:20|192373.6|192323.6|192370.5|192320.5|192373.7|192323.7|192368.7|192318.7|14
1726486470000|2024-09-16 11:34:30|192368.9|192318.9|192416.3|192291.3|192416.3|192318.9|192367.4|192285.4|7
1726486480000|2024-09-16 11:34:40|192417|192292|192415.2|192290.2|192417.2|192292.2|192411.5|192286.5|12
1726486490000|2024-09-16 11:34:50|192416.5|192291.5|192415.7|192290.7|192416.5|192291.5|192409.6|192284.6|12
1726486500000|2024-09-16 11:35:00|192411.7|192286.7|192411.4|192286.4|192416.6|192291.6|192408.6|192283.6|20
1726486510000|2024-09-16 11:35:10|192410.6|192285.6|192413.6|192288.6|192415.1|192290.1|192410.6|192285.6|24
1726486520000|2024-09-16 11:35:20|192413.9|192288.9|192414.1|192289.1|192414.2|192289.2|192412.8|192287.8|20
1726486530000|2024-09-16 11:35:30|192413.8|192288.8|192412.6|192287.6|192413.9|192288.9|192412|192287|11
1726486540000|2024-09-16 11:35:40|192412.5|192287.5|192416.2|192291.2|192416.9|192291.9|192411.4|192286.4|17
1726486550000|2024-09-16 11:35:50|192416.1|192291.1|192410.2|192285.2|192418.1|192293.1|192409.3|192284.3|13
1726486560000|2024-09-16 11:36:00|192410|192285|192417.7|192292.7|192418.7|192293.7|192409.7|192284.7|16
1726486570000|2024-09-16 11:36:10|192418.1|192293.1|192415.1|192290.1|192418.7|192293.7|192414.8|192289.8|16
1726486580000|2024-09-16 11:36:20|192415.7|192290.7|192415.5|192290.5|192417.8|192292.8|192414.3|192289.3|23
1726486590000|2024-09-16 11:36:30|192415.8|192290.8|192420.5|192295.5|192420.5|192295.5|192414.7|192289.7|23
1726486600000|2024-09-16 11:36:40|192414.7|192289.7|192420.5|192295.5|192420.5|192295.5|192414.7|192289.7|2
1726486610000|2024-09-16 11:36:50|192419.2|192294.2|192419.2|192294.2|192419.2|192294.2|192419.2|192294.2|1
1726486620000|2024-09-16 11:37:00|192414.5|192289.5|192416.8|192291.8|192421|192296|192414.5|192289.5|5
1726486630000|2024-09-16 11:37:10|192416.6|192291.6|192416.6|192291.6|192416.6|192291.6|192416.6|192291.6|1
1726486650000|2024-09-16 11:37:30|192420.5|192295.5|192420.5|192295.5|192420.5|192295.5|192420.5|192295.5|1
1726486660000|2024-09-16 11:37:40|192411.8|192286.8|192410.8|192285.8|192414.5|192289.5|192405.3|192280.3|24
1726486670000|2024-09-16 11:37:50|192411.9|192286.9|192411.7|192286.7|192413.1|192288.1|192408.2|192283.2|16
1726486680000|2024-09-16 11:38:00|192412.9|192287.9|192412.1|192287.1|192413.1|192288.1|192410.9|192285.9|20
1726486690000|2024-09-16 11:38:10|192413.4|192288.4|192413.2|192288.2|192414.2|192289.2|192411.6|192286.6|20
1726486700000|2024-09-16 11:38:20|192413.5|192288.5|192412.8|192287.8|192413.7|192288.7|192411.5|192286.5|18
1726486710000|2024-09-16 11:38:30|192412.7|192287.7|192412.9|192287.9|192413.3|192288.3|192411.8|192286.8|11
1726486720000|2024-09-16 11:38:40|192412.8|192287.8|192413.9|192288.9|192414.8|192289.8|192410.8|192285.8|17
1726486730000|2024-09-16 11:38:50|192414.8|192289.8|192415.7|192290.7|192415.7|192290.7|192413.4|192288.4|14
1726486740000|2024-09-16 11:39:00|192415.1|192290.1|192414|192289|192415.7|192290.7|192410.7|192285.7|12
1726486750000|2024-09-16 11:39:10|192410.8|192285.8|192411.3|192286.3|192415.1|192290.1|192410.8|192285.8|5
1726486760000|2024-09-16 11:39:20|192412|192287|192474.6|192349.6|192494.8|192369.8|192412|192287|19
1726486770000|2024-09-16 11:39:30|192474.7|192349.7|192397.4|192347.4|192475.7|192350.7|192392.1|192309.9|21
1726486780000|2024-09-16 11:39:40|192391.6|192341.6|192425.9|192300.9|192438.2|192346.6|192388.5|192300.9|27
1726486790000|2024-09-16 11:39:50|192427.7|192302.7|192390.4|192340.4|192429.1|192340.4|192389.9|192288.8|12
1726486800000|2024-09-16 11:40:00|192389|192339|192391.8|192341.8|192392.5|192342.5|192389|192339|21
1726486810000|2024-09-16 11:40:10|192392.3|192342.3|192408.4|192283.4|192413.4|192342.6|192365.1|192283.4|23
1726486820000|2024-09-16 11:40:20|192364.7|192314.7|192410.4|192285.4|192411.2|192320.6|192364.6|192284.8|23
1726486830000|2024-09-16 11:40:30|192413.6|192288.6|192427.3|192302.3|192429.8|192344.9|192382.9|192270|23
1726486840000|2024-09-16 11:40:40|192423.8|192298.8|192373.5|192323.5|192427.2|192323.5|192366.5|192298.8|18
1726486850000|2024-09-16 11:40:50|192373.7|192323.7|192373.8|192323.8|192373.8|192323.8|192372.9|192322.9|10
1726486860000|2024-09-16 11:41:00|192373.2|192323.2|192403.1|192278.1|192403.3|192324.1|192361.5|192276.7|15
1726486870000|2024-09-16 11:41:10|192403.2|192278.2|192366|192316|192403.2|192327.7|192366|192278.2|20
1726486880000|2024-09-16 11:41:20|192366.2|192316.2|192368.2|192318.2|192372.6|192322.6|192366|192316|15
1726486890000|2024-09-16 11:41:30|192367.1|192317.1|192367.1|192317.1|192373.2|192323.2|192367|192317|10
1726486900000|2024-09-16 11:41:40|192371.3|192321.3|192372|192322|192373.1|192323.1|192363.9|192313.9|4
1726486910000|2024-09-16 11:41:50|192370.5|192320.5|192414.1|192289.1|192415.8|192323|192369.6|192288.6|18
1726486920000|2024-09-16 11:42:00|192415.1|192290.1|192410.5|192285.5|192415.8|192328|192378|192274.6|24
1726486930000|2024-09-16 11:42:10|192411.2|192286.2|192367.3|192317.3|192411.3|192318.7|192367.3|192284.8|10
1726486940000|2024-09-16 11:42:20|192368.4|192318.4|192370|192320|192371.1|192321.1|192367.5|192317.5|6
1726486950000|2024-09-16 11:42:30|192371.4|192321.4|192375.7|192325.7|192378|192328|192361.5|192311.5|7
1726486970000|2024-09-16 11:42:50|192377.2|192327.2|192377.8|192327.8|192378.2|192328.2|192376.6|192326.6|4
1726486980000|2024-09-16 11:43:00|192377|192327|192370.9|192320.9|192377|192327|192368.5|192318.5|11
1726486990000|2024-09-16 11:43:10|192372.2|192322.2|192376.3|192326.3|192376.3|192326.3|192372.2|192322.2|2
1726487000000|2024-09-16 11:43:20|192373.4|192323.4|192372.5|192322.5|192374.7|192324.7|192371.3|192321.3|9
1726487010000|2024-09-16 11:43:30|192370.9|192320.9|192370.7|192320.7|192372.4|192322.4|192363.9|192313.9|8
1726487020000|2024-09-16 11:43:40|192368.9|192318.9|192372.2|192322.2|192373.3|192323.3|192362|192312|7
1726487030000|2024-09-16 11:43:50|192373.3|192323.3|192359.6|192309.6|192373.9|192323.9|192358.8|192308.8|8
1726487040000|2024-09-16 11:44:00|192358.4|192308.4|192398.7|192273.7|192401.4|192325.4|192357.5|192273.7|21
1726487050000|2024-09-16 11:44:10|192357.4|192307.4|192364.2|192314.2|192405.7|192318.3|192355.1|192264.9|34
1726487060000|2024-09-16 11:44:20|192357.5|192307.5|192341.8|192216.8|192357.5|192307.5|192296|192205|35
1726487070000|2024-09-16 11:44:30|192348.5|192223.5|192314.4|192264.4|192348.5|192267.2|192314.3|192223.5|28
1726487080000|2024-09-16 11:44:40|192314.3|192264.3|192313|192263|192317.1|192267.1|192312.8|192262.8|27
1726487090000|2024-09-16 11:44:50|192312.7|192262.7|192386.6|192261.6|192386.6|192262.9|192312.7|192221.4|21
1726487100000|2024-09-16 11:45:00|192387|192262|192377.7|192252.7|192390.8|192265.8|192377.7|192252.7|25
1726487110000|2024-09-16 11:45:10|192379.6|192254.6|192374.1|192249.1|192379.6|192254.6|192373.6|192248.6|24
1726487120000|2024-09-16 11:45:20|192372.5|192247.5|192349.1|192224.1|192380.1|192255.1|192342.9|192217.9|31
1726487130000|2024-09-16 11:45:30|192348.1|192223.1|192275.1|192225.1|192348.1|192225.3|192262.2|192177.8|40
1726487140000|2024-09-16 11:45:40|192268.6|192218.6|192267.5|192217.5|192274.6|192224.6|192259.6|192209.6|37
1726487150000|2024-09-16 11:45:50|192268.5|192218.5|192272.5|192222.5|192274.1|192224.1|192262.7|192212.7|28
1726487160000|2024-09-16 11:46:00|192272.3|192222.3|192300.5|192250.5|192306.4|192256.4|192272.3|192222.3|33
1726487170000|2024-09-16 11:46:10|192299.5|192249.5|192260.2|192210.2|192303.9|192253.9|192260.2|192210.2|28
1726487180000|2024-09-16 11:46:20|192260.5|192210.5|192274.7|192224.7|192289.2|192239.2|192260.5|192210.5|29
1726487190000|2024-09-16 11:46:30|192275.9|192225.9|192272.9|192222.9|192275.9|192225.9|192272.9|192222.9|17
1726487200000|2024-09-16 11:46:40|192274.4|192224.4|192287.9|192162.9|192288.7|192224.4|192245.3|192157.8|21
1726487210000|2024-09-16 11:46:50|192287.7|192162.7|192313.7|192188.7|192313.8|192188.8|192284.5|192159.5|18
1726487220000|2024-09-16 11:47:00|192313.1|192188.1|192317.5|192192.5|192321.3|192196.3|192312.2|192187.2|27
1726487230000|2024-09-16 11:47:10|192317.3|192192.3|192314.7|192189.7|192318.2|192193.2|192314.5|192189.5|9
1726487240000|2024-09-16 11:47:20|192318|192193|192268.9|192218.9|192318.7|192225.6|192268.9|192187.4|9
1726487250000|2024-09-16 11:47:30|192274.7|192224.7|192273.5|192223.5|192276.5|192226.5|192267.7|192217.7|11
1726487260000|2024-09-16 11:47:40|192279.8|192229.8|192325.9|192275.9|192330.6|192280.6|192268.3|192218.3|29
1726487270000|2024-09-16 11:47:50|192326.3|192276.3|192301.5|192251.5|192337.9|192287.9|192301.5|192251.5|15
1726487280000|2024-09-16 11:48:00|192303.4|192253.4|192304.3|192254.3|192311.2|192261.2|192296.9|192246.9|20
1726487290000|2024-09-16 11:48:10|192311.2|192261.2|192307.1|192257.1|192312.6|192262.6|192300.2|192250.2|15
1726487300000|2024-09-16 11:48:20|192307.6|192257.6|192299.6|192249.6|192310.6|192260.6|192297.9|192247.9|15
1726487310000|2024-09-16 11:48:30|192303.4|192253.4|192302.7|192252.7|192311.8|192261.8|192300.5|192250.5|15
1726487320000|2024-09-16 11:48:40|192303.9|192253.9|192303.9|192253.9|192310.8|192260.8|192303.9|192253.9|7
1726487330000|2024-09-16 11:48:50|192310.8|192260.8|192303.9|192253.9|192310.8|192260.8|192303.9|192253.9|4
1726487340000|2024-09-16 11:49:00|192302|192252|192302.8|192252.8|192302.8|192252.8|192302|192252|2
1726487350000|2024-09-16 11:49:10|192301.7|192251.7|192302.3|192252.3|192302.3|192252.3|192301.7|192251.7|2
1726487360000|2024-09-16 11:49:20|192304|192254|192303.2|192253.2|192304.4|192254.4|192302.7|192252.7|4
1726487370000|2024-09-16 11:49:30|192304.6|192254.6|192311.2|192261.2|192311.2|192261.2|192303|192253|4
1726487380000|2024-09-16 11:49:40|192313.2|192263.2|192365.8|192315.8|192365.8|192315.8|192303.4|192253.4|11
1726487390000|2024-09-16 11:49:50|192360.2|192310.2|192412.1|192362.1|192414.4|192364.4|192345|192295|37
1726487400000|2024-09-16 11:50:00|192413|192363|192413.3|192363.3|192413.6|192363.6|192411|192361|18
1726487410000|2024-09-16 11:50:10|192414|192364|192478.4|192353.4|192478.7|192416.1|192414|192353.4|18
1726487420000|2024-09-16 11:50:20|192480.5|192355.5|192488.4|192363.4|192488.4|192363.4|192476.7|192351.7|33
1726487430000|2024-09-16 11:50:30|192487.5|192362.5|192485.8|192360.8|192488.3|192363.3|192485.4|192360.4|23
1726487440000|2024-09-16 11:50:40|192486.3|192361.3|192479.9|192354.9|192486.6|192361.6|192478.2|192353.2|24
1726487450000|2024-09-16 11:50:50|192479.7|192354.7|192479.6|192354.6|192481.8|192356.8|192478.4|192353.4|23
1726487460000|2024-09-16 11:51:00|192465.4|192340.4|192459|192334|192470.4|192345.4|192455.4|192330.4|21
1726487470000|2024-09-16 11:51:10|192458.4|192333.4|192459.6|192334.6|192459.6|192334.6|192458.4|192333.4|9
1726487480000|2024-09-16 11:51:20|192459.8|192334.8|192458.1|192333.1|192460|192335|192457.7|192332.7|12
1726487490000|2024-09-16 11:51:30|192458|192333|192436.7|192311.7|192462.8|192337.8|192431.4|192306.4|23
1726487500000|2024-09-16 11:51:40|192437.3|192312.3|192433.6|192308.6|192437.3|192312.3|192433.5|192308.5|14
1726487510000|2024-09-16 11:51:50|192433.7|192308.7|192433.9|192308.9|192435|192310|192433.2|192308.2|12
1726487520000|2024-09-16 11:52:00|192434.2|192309.2|192433.3|192308.3|192434.3|192309.3|192433.3|192308.3|6
1726487530000|2024-09-16 11:52:10|192433|192308|192433.6|192308.6|192434.7|192341.1|192391.1|192306.8|13
1726487540000|2024-09-16 11:52:20|192372.5|192322.5|192421.5|192296.5|192423.9|192329.5|192372.5|192294.3|26
1726487550000|2024-09-16 11:52:30|192421.4|192296.4|192377.5|192327.5|192423.2|192329.1|192377.1|192296.4|26
1726487560000|2024-09-16 11:52:40|192376.7|192326.7|192380.3|192330.3|192380.7|192330.7|192375.6|192325.6|26
1726487570000|2024-09-16 11:52:50|192381.6|192331.6|192377.5|192327.5|192381.6|192331.6|192377.5|192327.5|25
1726487580000|2024-09-16 11:53:00|192378|192328|192377.6|192327.6|192381|192331|192377.6|192327.6|7
1726487590000|2024-09-16 11:53:10|192379.3|192329.3|192433.4|192308.4|192433.4|192346.9|192379.3|192305.7|19
1726487600000|2024-09-16 11:53:20|192433.2|192308.2|192377.9|192327.9|192433.3|192327.9|192374.2|192307.2|10
1726487610000|2024-09-16 11:53:30|192372.5|192322.5|192380.1|192330.1|192385|192335|192372.5|192322.5|16
1726487620000|2024-09-16 11:53:40|192380.7|192330.7|192378.2|192328.2|192432|192330.7|192378.2|192298.1|19
1726487630000|2024-09-16 11:53:50|192378.1|192328.1|192376.5|192326.5|192381.4|192331.4|192376.3|192326.3|19
1726487640000|2024-09-16 11:54:00|192377.5|192327.5|192379.2|192329.2|192404.8|192330.5|192361.5|192274.2|11
1726487650000|2024-09-16 11:54:10|192380.1|192330.1|192381.8|192331.8|192382.4|192332.4|192372.1|192322.1|38
1726487660000|2024-09-16 11:54:20|192380.4|192330.4|192380.6|192330.6|192382.7|192332.7|192376.4|192326.4|34
1726487670000|2024-09-16 11:54:30|192380.9|192330.9|192366.4|192316.4|192382|192332|192360.6|192310.6|22
1726487680000|2024-09-16 11:54:40|192366.7|192316.7|192382.5|192332.5|192385.2|192335.2|192365.8|192315.8|26
1726487690000|2024-09-16 11:54:50|192382.1|192332.1|192380.3|192330.3|192383.6|192333.6|192379.4|192329.4|22
1726487700000|2024-09-16 11:55:00|192380.1|192330.1|192384.3|192334.3|192384.3|192334.3|192380.1|192330.1|20
1726487710000|2024-09-16 11:55:10|192383.3|192333.3|192389.5|192339.5|192392.1|192342.1|192382.8|192332.8|16
1726487720000|2024-09-16 11:55:20|192388.7|192338.7|192394.8|192344.8|192396.1|192346.1|192384|192334|23
1726487730000|2024-09-16 11:55:30|192393.6|192343.6|192395.5|192345.5|192397.2|192347.2|192391.6|192341.6|20
1726487740000|2024-09-16 11:55:40|192394.6|192344.6|192391.1|192341.1|192395.4|192345.4|192385.3|192335.3|17
1726487750000|2024-09-16 11:55:50|192390.4|192340.4|192403.5|192353.5|192405.4|192355.4|192390.3|192340.3|14
1726487760000|2024-09-16 11:56:00|192404.4|192354.4|192405.1|192355.1|192406.6|192356.6|192402.7|192352.7|30
1726487770000|2024-09-16 11:56:10|192404.7|192354.7|192402.7|192352.7|192404.7|192354.7|192402.1|192352.1|10
1726487780000|2024-09-16 11:56:20|192403|192353|192449|192324|192450.9|192354.3|192402.7|192324|11
1726487790000|2024-09-16 11:56:30|192450.4|192325.4|192413.6|192363.6|192451.2|192364.9|192413.6|192325.4|9
1726487800000|2024-09-16 11:56:40|192414.6|192364.6|192457.6|192332.6|192457.6|192364.8|192412.7|192331.6|13
1726487810000|2024-09-16 11:56:50|192456.9|192331.9|192457.1|192332.1|192457.5|192332.5|192456.1|192331.1|5
1726487820000|2024-09-16 11:57:00|192456.3|192331.3|192460.4|192335.4|192461.7|192336.7|192456.3|192331.3|4
1726487830000|2024-09-16 11:57:10|192444.6|192319.6|192450.7|192325.7|192450.7|192325.7|192443.9|192318.9|25
1726487840000|2024-09-16 11:57:20|192451.2|192326.2|192459.8|192334.8|192459.8|192334.8|192447.2|192322.2|15
1726487850000|2024-09-16 11:57:30|192473.7|192348.7|192485.1|192360.1|192496.3|192371.3|192464.4|192339.4|32
1726487860000|2024-09-16 11:57:40|192484.4|192359.4|192481.6|192356.6|192485.5|192360.5|192479.6|192354.6|10
1726487870000|2024-09-16 11:57:50|192482.7|192357.7|192480|192355|192482.7|192357.7|192473|192348|14
1726487880000|2024-09-16 11:58:00|192480.7|192355.7|192481.7|192356.7|192482.1|192357.1|192476.3|192351.3|16
1726487890000|2024-09-16 11:58:10|192481.2|192356.2|192485.7|192360.7|192486.2|192394.9|192444.9|192356.2|14
1726487900000|2024-09-16 11:58:20|192485|192360|192484|192359|192486.4|192361.4|192483|192358|17
1726487910000|2024-09-16 11:58:30|192483.3|192358.3|192483.4|192358.4|192486.1|192361.1|192482.6|192357.6|24
1726487920000|2024-09-16 11:58:40|192484.1|192359.1|192443.8|192393.8|192486.7|192399.1|192443.5|192357.3|17
1726487930000|2024-09-16 11:58:50|192445|192395|192444.6|192394.6|192445|192395|192442.8|192392.8|10
1726487940000|2024-09-16 11:59:00|192442.9|192392.9|192452.4|192327.4|192535.6|192410.6|192442.9|192327.4|34
1726487950000|2024-09-16 11:59:10|192463.1|192338.1|192445.8|192320.8|192467.7|192342.7|192440.5|192315.5|38
1726487960000|2024-09-16 11:59:20|192444|192319|192446.1|192321.1|192447.6|192322.6|192443.7|192318.7|15
1726487970000|2024-09-16 11:59:30|192447.1|192322.1|192446.1|192321.1|192447.1|192322.1|192442.9|192317.9|18
1726487980000|2024-09-16 11:59:40|192445|192320|192443.5|192318.5|192446|192321|192441.3|192316.3|13
1726487990000|2024-09-16 11:59:50|192442|192317|192443|192318|192443.8|192318.8|192440.1|192315.1|11
1726488000000|2024-09-16 12:00:00|192402.4|192352.4|192419.2|192294.2|192420.7|192352.4|192378.1|192292.8|16
1726488010000|2024-09-16 12:00:10|192418.6|192293.6|192419.3|192294.3|192419.9|192294.9|192418.6|192293.6|10
1726488020000|2024-09-16 12:00:20|192418.8|192293.8|192421.7|192296.7|192426.8|192301.8|192418.7|192293.7|20
1726488030000|2024-09-16 12:00:30|192422.3|192297.3|192382.1|192257.1|192423.3|192298.3|192360.8|192235.8|26
1726488040000|2024-09-16 12:00:40|192384.1|192259.1|192372.1|192247.1|192389.7|192264.7|192370.2|192245.2|25
1726488050000|2024-09-16 12:00:50|192365.5|192240.5|192364.2|192239.2|192366.8|192241.8|192361.5|192236.5|26
1726488060000|2024-09-16 12:01:00|192353.9|192228.9|192352.4|192227.4|192353.9|192228.9|192348.8|192223.8|23
1726488070000|2024-09-16 12:01:10|192353.2|192228.2|192352.6|192227.6|192353.3|192228.3|192343.4|192218.4|18
1726488080000|2024-09-16 12:01:20|192351.8|192226.8|192418.9|192293.9|192418.9|192293.9|192351.6|192226.6|29
1726488090000|2024-09-16 12:01:30|192417.1|192292.1|192415.4|192290.4|192421.7|192296.7|192415.4|192290.4|25
1726488100000|2024-09-16 12:01:40|192414.6|192289.6|192400.2|192275.2|192414.6|192289.6|192398.1|192273.1|25
1726488110000|2024-09-16 12:01:50|192402.1|192277.1|192416.6|192291.6|192418.2|192293.2|192402.1|192277.1|13
1726488120000|2024-09-16 12:02:00|192417.6|192292.6|192436.2|192311.2|192437.6|192312.6|192415.2|192290.2|23
1726488130000|2024-09-16 12:02:10|192437.4|192312.4|192449.9|192324.9|192450.4|192325.4|192436.7|192311.7|18
1726488140000|2024-09-16 12:02:20|192448.2|192323.2|192532|192407|192535|192410|192448.2|192323.2|26
1726488150000|2024-09-16 12:02:30|192532.5|192407.5|192575.2|192450.2|192598.3|192473.3|192531.6|192406.6|22
1726488160000|2024-09-16 12:02:40|192573.8|192448.8|192544.7|192419.7|192579.2|192454.2|192540.8|192415.8|23
1726488170000|2024-09-16 12:02:50|192547.3|192422.3|192521.8|192396.8|192558.5|192433.5|192521.8|192396.8|18
1726488180000|2024-09-16 12:03:00|192524.3|192399.3|192480.8|192355.8|192547.7|192422.7|192480.8|192355.8|28
1726488190000|2024-09-16 12:03:10|192479.8|192354.8|192485.4|192360.4|192486.6|192361.6|192471.5|192346.5|23
1726488200000|2024-09-16 12:03:20|192487.2|192362.2|192488.8|192363.8|192490.1|192365.1|192459.9|192334.9|21
1726488210000|2024-09-16 12:03:30|192487.8|192362.8|192474.5|192349.5|192530.8|192405.8|192474.5|192349.5|20
1726488220000|2024-09-16 12:03:40|192476.3|192351.3|192475.7|192350.7|192484.5|192359.5|192473.1|192348.1|9
1726488230000|2024-09-16 12:03:50|192475|192350|192473.6|192348.6|192478.2|192353.2|192473.6|192348.6|7
1726488240000|2024-09-16 12:04:00|192474.6|192349.6|192473.8|192348.8|192475.7|192350.7|192472.9|192347.9|8
1726488250000|2024-09-16 12:04:10|192472.9|192347.9|192471.9|192346.9|192472.9|192347.9|192464.9|192339.9|7
1726488260000|2024-09-16 12:04:20|192470.6|192345.6|192461.5|192336.5|192470.6|192345.6|192461.5|192336.5|7
1726488270000|2024-09-16 12:04:30|192464.1|192339.1|192462.9|192337.9|192469.8|192344.8|192462.5|192337.5|9
1726488280000|2024-09-16 12:04:40|192462.1|192337.1|192417|192292|192462.1|192337.1|192417|192292|16
1726488290000|2024-09-16 12:04:50|192417.9|192292.9|192412.3|192287.3|192422.6|192297.6|192407.3|192282.3|10
1726488300000|2024-09-16 12:05:00|192397.8|192272.8|192383.6|192258.6|192401.3|192276.3|192381.8|192256.8|14
1726488310000|2024-09-16 12:05:10|192384.8|192259.8|192385.7|192260.7|192388.6|192263.6|192384|192259|10
1726488320000|2024-09-16 12:05:20|192380.9|192255.9|192367.4|192242.4|192380.9|192255.9|192361.9|192236.9|17
1726488330000|2024-09-16 12:05:30|192368.5|192243.5|192373.2|192248.2|192373.2|192248.2|192367.2|192242.2|8
1726488340000|2024-09-16 12:05:40|192372|192247|192397.9|192272.9|192410.8|192285.8|192369.8|192244.8|21
1726488350000|2024-09-16 12:05:50|192396.8|192271.8|192398.6|192273.6|192399.9|192274.9|192396.2|192271.2|16
1726488360000|2024-09-16 12:06:00|192401.7|192276.7|192421.7|192296.7|192422.7|192297.7|192400.5|192275.5|16
1726488370000|2024-09-16 12:06:10|192423.1|192298.1|192424.3|192299.3|192426.1|192301.1|192422.7|192297.7|11
1726488380000|2024-09-16 12:06:20|192425.6|192300.6|192425.6|192300.6|192425.6|192300.6|192425.6|192300.6|1
1726488390000|2024-09-16 12:06:30|192424.1|192299.1|192423.5|192298.5|192424.8|192299.8|192421.9|192296.9|7
1726488400000|2024-09-16 12:06:40|192421.6|192296.6|192420.8|192295.8|192422.3|192297.3|192417.3|192292.3|11
1726488410000|2024-09-16 12:06:50|192419.2|192294.2|192417.8|192292.8|192426.3|192301.3|192416.4|192291.4|18
1726488420000|2024-09-16 12:07:00|192417.2|192292.2|192415.5|192290.5|192418.4|192293.4|192415.5|192290.5|10
1726488430000|2024-09-16 12:07:10|192416.9|192291.9|192369.4|192244.4|192416.9|192291.9|192367.5|192242.5|10
1726488440000|2024-09-16 12:07:20|192368.6|192243.6|192403.3|192278.3|192413.8|192288.8|192367.7|192242.7|12
1726488450000|2024-09-16 12:07:30|192402.4|192277.4|192398.1|192273.1|192403.3|192278.3|192395.5|192270.5|19
1726488460000|2024-09-16 12:07:40|192396.6|192271.6|192392.3|192267.3|192425.4|192300.4|192392.3|192267.3|17
1726488470000|2024-09-16 12:07:50|192402.1|192277.1|192379.6|192254.6|192402.1|192277.1|192379.6|192254.6|11
1726488480000|2024-09-16 12:08:00|192378.3|192253.3|192384.2|192259.2|192384.2|192259.2|192373.9|192248.9|11
1726488490000|2024-09-16 12:08:10|192382.9|192257.9|192402.9|192277.9|192408|192283|192376.9|192251.9|22
1726488500000|2024-09-16 12:08:20|192403.3|192278.3|192397.3|192272.3|192404.9|192279.9|192393.2|192268.2|27
1726488510000|2024-09-16 12:08:30|192398.6|192273.6|192394.7|192269.7|192404.2|192279.2|192393|192268|23
1726488520000|2024-09-16 12:08:40|192394.2|192269.2|192398|192273|192406.3|192281.3|192390.7|192265.7|31
1726488530000|2024-09-16 12:08:50|192408.5|192283.5|192405.6|192280.6|192408.6|192283.6|192402.7|192277.7|29
1726488540000|2024-09-16 12:09:00|192404.6|192279.6|192404.1|192279.1|192407.4|192282.4|192399.4|192274.4|28
1726488550000|2024-09-16 12:09:10|192401.3|192276.3|192404.4|192279.4|192412.1|192287.1|192391.9|192266.9|18
1726488560000|2024-09-16 12:09:20|192403.7|192278.7|192437.1|192312.1|192437.1|192312.1|192403.7|192278.7|8
1726488570000|2024-09-16 12:09:30|192438.8|192313.8|192448|192323|192449.8|192324.8|192437.2|192312.2|9
1726488580000|2024-09-16 12:09:40|192450.9|192325.9|192492.4|192367.4|192495.6|192370.6|192450.9|192325.9|25
1726488590000|2024-09-16 12:09:50|192490.9|192365.9|192429.8|192304.8|192491.7|192366.7|192409.9|192284.9|21
1726488600000|2024-09-16 12:10:00|192429.6|192304.6|192447.1|192322.1|192449.2|192324.2|192429.6|192304.6|7
1726488610000|2024-09-16 12:10:10|192445.2|192320.2|192483|192358|192485.4|192360.4|192445.2|192320.2|17
1726488620000|2024-09-16 12:10:20|192485.5|192360.5|192497.5|192372.5|192500.4|192375.4|192483.1|192358.1|18
1726488630000|2024-09-16 12:10:30|192495.5|192370.5|192473|192348|192495.5|192370.5|192469.1|192344.1|35
1726488640000|2024-09-16 12:10:40|192468.7|192343.7|192473.8|192348.8|192476.7|192351.7|192466.8|192341.8|26
1726488650000|2024-09-16 12:10:50|192472.7|192347.7|192476.3|192351.3|192476.3|192351.3|192471.3|192346.3|12
1726488660000|2024-09-16 12:11:00|192483.4|192358.4|192539.8|192414.8|192540.8|192415.8|192483.4|192358.4|27
1726488670000|2024-09-16 12:11:10|192540.8|192415.8|192491|192366|192544.7|192419.7|192474.2|192349.2|23
1726488680000|2024-09-16 12:11:20|192490.3|192365.3|192466.9|192341.9|192493.4|192368.4|192466.1|192341.1|25
1726488690000|2024-09-16 12:11:30|192466|192341|192432.8|192307.8|192467.8|192342.8|192431.8|192306.8|22
1726488700000|2024-09-16 12:11:40|192433.9|192308.9|192443.3|192318.3|192449.2|192324.2|192432|192307|14
1726488710000|2024-09-16 12:11:50|192443.9|192318.9|192426.2|192301.2|192444|192319|192425.4|192300.4|14
1726488720000|2024-09-16 12:12:00|192424.3|192299.3|192425.6|192300.6|192426.3|192301.3|192421.8|192296.8|24
1726488730000|2024-09-16 12:12:10|192424.9|192299.9|192423.7|192298.7|192425.8|192300.8|192422.6|192297.6|12
1726488740000|2024-09-16 12:12:20|192423.1|192298.1|192418.3|192293.3|192424|192299|192418.1|192293.1|14
1726488750000|2024-09-16 12:12:30|192419|192294|192419.9|192294.9|192422.3|192297.3|192417|192292|16
1726488760000|2024-09-16 12:12:40|192419|192294|192415|192290|192419.6|192294.6|192412.1|192287.1|10
1726488770000|2024-09-16 12:12:50|192413.6|192288.6|192413.5|192288.5|192414.9|192289.9|192412.2|192287.2|9
1726488780000|2024-09-16 12:13:00|192412.6|192287.6|192416.7|192291.7|192429.7|192304.7|192406.8|192281.8|14
1726488790000|2024-09-16 12:13:10|192419.5|192294.5|192420.5|192295.5|192421.3|192296.3|192416.1|192291.1|33
1726488800000|2024-09-16 12:13:20|192416.5|192291.5|192420.5|192295.5|192423.1|192298.1|192415.4|192290.4|35
1726488810000|2024-09-16 12:13:30|192416.6|192291.6|192431.9|192306.9|192437.3|192312.3|192416.6|192291.6|15
1726488820000|2024-09-16 12:13:40|192439.5|192314.5|192439.6|192314.6|192439.6|192314.6|192438|192313|3
1726488830000|2024-09-16 12:13:50|192438.2|192313.2|192451.3|192326.3|192455|192330|192438.2|192313.2|4
1726488840000|2024-09-16 12:14:00|192449.6|192324.6|192516.7|192391.7|192517.8|192392.8|192447.9|192322.9|17
1726488850000|2024-09-16 12:14:10|192518.2|192393.2|192558.7|192433.7|192558.9|192433.9|192518.2|192393.2|10
1726488860000|2024-09-16 12:14:20|192557.6|192432.6|192591.5|192466.5|192599.9|192474.9|192557.6|192432.6|12
1726488870000|2024-09-16 12:14:30|192592.2|192467.2|192591.6|192466.6|192593.4|192468.4|192591.1|192466.1|6
1726488880000|2024-09-16 12:14:40|192592.6|192467.6|192613.9|192488.9|192616.2|192491.2|192592.6|192467.6|11
1726488890000|2024-09-16 12:14:50|192614.4|192489.4|192610.3|192485.3|192614.4|192489.4|192608.5|192483.5|10
1726488900000|2024-09-16 12:15:00|192610.9|192485.9|192640.2|192515.2|192640.2|192515.2|192609.1|192484.1|12
1726488910000|2024-09-16 12:15:10|192638|192513|192625|192500|192655.2|192530.2|192624.7|192499.7|18
1726488920000|2024-09-16 12:15:20|192626.2|192501.2|192627.5|192502.5|192627.5|192502.5|192624.6|192499.6|6
1726488930000|2024-09-16 12:15:30|192629.1|192504.1|192662.5|192537.5|192662.7|192537.7|192629.1|192504.1|12
1726488940000|2024-09-16 12:15:40|192663.6|192538.6|192665|192540|192665.8|192540.8|192659.4|192534.4|17
1726488950000|2024-09-16 12:15:50|192666.6|192541.6|192693.4|192568.4|192699|192574|192664.4|192539.4|21
1726488960000|2024-09-16 12:16:00|192694.5|192569.5|192766.2|192641.2|192770.1|192645.1|192694.5|192569.5|24
1726488970000|2024-09-16 12:16:10|192765.2|192640.2|192760|192635|192765.2|192640.2|192759|192634|18
1726488980000|2024-09-16 12:16:20|192760.6|192635.6|192714|192589|192760.6|192635.6|192714|192589|10
1726488990000|2024-09-16 12:16:30|192714.8|192589.8|192727.2|192602.2|192735.5|192610.5|192714.8|192589.8|20
1726489000000|2024-09-16 12:16:40|192728|192603|192742.6|192617.6|192744.5|192619.5|192728|192603|10
1726489010000|2024-09-16 12:16:50|192740.5|192615.5|192775.4|192650.4|192781.5|192656.5|192738|192613|28
1726489020000|2024-09-16 12:17:00|192776|192651|192760.3|192635.3|192778|192653|192760.3|192635.3|27
1726489030000|2024-09-16 12:17:10|192762.8|192637.8|192735.2|192610.2|192762.8|192637.8|192734.3|192609.3|9
1726489040000|2024-09-16 12:17:20|192736.8|192611.8|192748.4|192623.4|192761.9|192636.9|192736.8|192611.8|14
1726489050000|2024-09-16 12:17:30|192750.4|192625.4|192742|192617|192759.7|192634.7|192742|192617|9
1726489060000|2024-09-16 12:17:40|192743.9|192618.9|192770.2|192645.2|192783.5|192658.5|192743.9|192618.9|22
1726489070000|2024-09-16 12:17:50|192768.5|192643.5|192773.2|192648.2|192781.9|192656.9|192768.5|192643.5|30
1726489080000|2024-09-16 12:18:00|192772.3|192647.3|192776.3|192651.3|192779.3|192654.3|192770.9|192645.9|31
1726489090000|2024-09-16 12:18:10|192776.7|192651.7|192778.6|192653.6|192780.4|192655.4|192771.6|192646.6|31
1726489100000|2024-09-16 12:18:20|192780.2|192655.2|192795.7|192670.7|192796.8|192671.8|192772.2|192647.2|14
1726489110000|2024-09-16 12:18:30|192794.8|192669.8|192800.2|192675.2|192806.1|192681.1|192794.8|192669.8|7
1726489120000|2024-09-16 12:18:40|192804.1|192679.1|192804.2|192679.2|192806.1|192681.1|192804.1|192679.1|3
1726489130000|2024-09-16 12:18:50|192802.3|192677.3|192772.8|192647.8|192802.3|192677.3|192764.7|192639.7|19
1726489140000|2024-09-16 12:19:00|192775.3|192650.3|192778.1|192653.1|192781.8|192656.8|192773.7|192648.7|30
1726489150000|2024-09-16 12:19:10|192787.3|192662.3|192788.4|192663.4|192794.1|192669.1|192787.3|192662.3|20
1726489160000|2024-09-16 12:19:20|192790.3|192665.3|192784.6|192659.6|192790.3|192665.3|192783.3|192658.3|32
1726489170000|2024-09-16 12:19:30|192786.7|192661.7|192831.9|192706.9|192832.9|192707.9|192785.4|192660.4|31
1726489180000|2024-09-16 12:19:40|192826.8|192701.8|192836.3|192711.3|192838.6|192713.6|192826.8|192701.8|18
1726489190000|2024-09-16 12:19:50|192837.4|192712.4|192848.2|192723.2|192848.2|192723.2|192834.5|192709.5|15
1726489200000|2024-09-16 12:20:00|192850.4|192725.4|192856.3|192731.3|192858.6|192733.6|192842.4|192717.4|27
1726489210000|2024-09-16 12:20:10|192853.5|192728.5|192858.9|192733.9|192867.8|192742.8|192847.8|192722.8|30
1726489220000|2024-09-16 12:20:20|192858|192733|192886.3|192761.3|192886.3|192761.3|192849.6|192724.6|18
1726489230000|2024-09-16 12:20:30|192885.5|192760.5|192885.8|192760.8|192890.1|192765.1|192878.1|192753.1|18
1726489240000|2024-09-16 12:20:40|192887.7|192762.7|192856|192731|192888.2|192763.2|192828.1|192703.1|20
1726489250000|2024-09-16 12:20:50|192848.7|192723.7|192853|192728|192855.5|192730.5|192843.8|192718.8|20
1726489260000|2024-09-16 12:21:00|192857.7|192732.7|192892.2|192767.2|192899.8|192774.8|192852|192727|29
1726489270000|2024-09-16 12:21:10|192893.5|192768.5|192926.8|192801.8|192937.5|192812.5|192893.5|192768.5|33
1726489280000|2024-09-16 12:21:20|192926.1|192801.1|192927|192802|192932.8|192807.8|192922.5|192797.5|30
1726489290000|2024-09-16 12:21:30|192924.1|192799.1|192953.3|192828.3|192967.2|192842.2|192924.1|192799.1|28
1726489300000|2024-09-16 12:21:40|192954.9|192829.9|192986.1|192861.1|193003.1|192878.1|192953.2|192828.2|31
1726489310000|2024-09-16 12:21:50|192984|192859|192911.8|192786.8|192984|192859|192910.8|192785.8|14
1726489320000|2024-09-16 12:22:00|192910.8|192785.8|192918|192793|192918.4|192793.4|192908.8|192783.8|13
1726489330000|2024-09-16 12:22:10|192917.1|192792.1|192915|192790|192917.1|192792.1|192906.2|192781.2|14
1726489340000|2024-09-16 12:22:20|192915.8|192790.8|192919.9|192794.9|192922|192797|192911.2|192786.2|20
1726489350000|2024-09-16 12:22:30|192919|192794|192883.3|192758.3|192920.2|192795.2|192872|192747|20
1726489360000|2024-09-16 12:22:40|192882.6|192757.6|192917.7|192792.7|192917.7|192792.7|192862.5|192737.5|17
1726489370000|2024-09-16 12:22:50|192916.8|192791.8|192914.7|192789.7|192917.5|192792.5|192910.8|192785.8|10
1726489380000|2024-09-16 12:23:00|192915.3|192790.3|192891.1|192766.1|192915.7|192790.7|192886.7|192761.7|13
1726489390000|2024-09-16 12:23:10|192883.4|192758.4|192876.3|192751.3|192883.4|192758.4|192875.1|192750.1|13
1726489400000|2024-09-16 12:23:20|192877.2|192752.2|192876.5|192751.5|192887.4|192762.4|192873.3|192748.3|15
1726489410000|2024-09-16 12:23:30|192875.6|192750.6|192925.5|192800.5|192925.5|192800.5|192875.6|192750.6|16
1726489420000|2024-09-16 12:23:40|192926.5|192801.5|192938.8|192813.8|192938.8|192813.8|192881.6|192756.6|29
1726489430000|2024-09-16 12:23:50|192938.3|192813.3|193034.9|192909.9|193039.4|192914.4|192936.9|192811.9|20
1726489440000|2024-09-16 12:24:00|193041.5|192916.5|193083|192958|193103.6|192978.6|193039.1|192914.1|26
1726489450000|2024-09-16 12:24:10|193082.6|192957.6|193066.3|192941.3|193112.2|192987.2|193066.3|192941.3|20
1726489460000|2024-09-16 12:24:20|193065.3|192940.3|193071.6|192946.6|193073.4|192948.4|193065.3|192940.3|13
1726489470000|2024-09-16 12:24:30|193069.8|192944.8|193069|192944|193071.2|192946.2|193034.7|192909.7|15
1726489480000|2024-09-16 12:24:40|193067|192942|193085.1|192960.1|193089.5|192964.5|193067|192942|7
1726489490000|2024-09-16 12:24:50|193082.2|192957.2|193072.4|192947.4|193085.5|192960.5|193070.1|192945.1|7
1726489500000|2024-09-16 12:25:00|193072.6|192947.6|193049.5|192924.5|193072.6|192947.6|193047.7|192922.7|13
1726489510000|2024-09-16 12:25:10|193052.2|192927.2|193050.4|192925.4|193052.2|192927.2|193049.3|192924.3|4
1726489520000|2024-09-16 12:25:20|193046.2|192921.2|193120.9|192995.9|193120.9|192995.9|193046.2|192921.2|17
1726489530000|2024-09-16 12:25:30|193114.8|192989.8|193164|193039|193166.7|193041.7|193114.8|192989.8|28
1726489540000|2024-09-16 12:25:40|193161.5|193036.5|193190.6|193065.6|193191.9|193066.9|193159.5|193034.5|16
1726489550000|2024-09-16 12:25:50|193191.8|193066.8|193190.5|193065.5|193192.1|193067.1|193190.5|193065.5|11
1726489560000|2024-09-16 12:26:00|193179.3|193054.3|193179.3|193054.3|193185.1|193060.1|193169.3|193044.3|16
1726489570000|2024-09-16 12:26:10|193181.8|193056.8|193170.5|193045.5|193184.7|193059.7|193167|193042|18
1726489580000|2024-09-16 12:26:20|193171.8|193046.8|193188.5|193063.5|193191.9|193066.9|193167.4|193042.4|15
1726489590000|2024-09-16 12:26:30|193187.5|193062.5|193178.2|193053.2|193187.5|193062.5|193168.5|193043.5|9
1726489600000|2024-09-16 12:26:40|193174|193049|193173.4|193048.4|193179.1|193054.1|193168.1|193043.1|24
1726489610000|2024-09-16 12:26:50|193178|193053|193232.6|193107.6|193232.6|193107.6|193172.6|193047.6|29
1726489620000|2024-09-16 12:27:00|193219.3|193094.3|193219.3|193094.3|193226.3|193101.3|193219.3|193094.3|14
1726489630000|2024-09-16 12:27:10|193220.2|193095.2|193225.8|193100.8|193232|193107|193214.8|193089.8|7
1726489640000|2024-09-16 12:27:20|193227.2|193102.2|193217.5|193092.5|193227.2|193102.2|193194|193069|25
1726489650000|2024-09-16 12:27:30|193216.1|193091.1|193224.9|193099.9|193224.9|193099.9|193216.1|193091.1|9
1726489660000|2024-09-16 12:27:40|193226.2|193101.2|193249.5|193124.5|193251.8|193126.8|193224.8|193099.8|12
1726489670000|2024-09-16 12:27:50|193251|193126|193295.6|193170.6|193295.6|193170.6|193249.7|193124.7|24
1726489680000|2024-09-16 12:28:00|193298.1|193173.1|193291.5|193166.5|193339.4|193214.4|193287.1|193162.1|26
1726489690000|2024-09-16 12:28:10|193291.4|193166.4|193340.3|193215.3|193343.9|193218.9|193289.6|193164.6|18
1726489700000|2024-09-16 12:28:20|193343.5|193218.5|193301.2|193176.2|193343.5|193218.5|193292.8|193167.8|15
1726489710000|2024-09-16 12:28:30|193299.8|193174.8|193331.4|193206.4|193331.4|193206.4|193299.2|193174.2|20
1726489720000|2024-09-16 12:28:40|193334.4|193209.4|193350.8|193225.8|193354.3|193229.3|193329.3|193204.3|23
1726489730000|2024-09-16 12:28:50|193353.1|193228.1|193356.7|193231.7|193356.7|193231.7|193349.5|193224.5|12
1726489740000|2024-09-16 12:29:00|193352.8|193227.8|193388.5|193263.5|193398.2|193273.2|193334.1|193209.1|29
1726489750000|2024-09-16 12:29:10|193391.8|193266.8|193370.8|193245.8|193426.5|193301.5|193369.1|193244.1|30
1726489760000|2024-09-16 12:29:20|193379.2|193254.2|193372|193247|193379.4|193254.4|193365.8|193240.8|37
1726489770000|2024-09-16 12:29:30|193371.5|193246.5|193370.8|193245.8|193376.8|193251.8|193365.4|193240.4|39
1726489780000|2024-09-16 12:29:40|193375.7|193250.7|193348.5|193223.5|193383.4|193258.4|193340.4|193215.4|34
1726489790000|2024-09-16 12:29:50|193348.6|193223.6|193341.4|193208.3|193360.3|193232.4|193327.7|193202.7|32
1726489800000|2024-09-16 12:30:00|193363.4|193219.2|193343.6|193218.6|193369|193236.5|193327.8|193197.3|20
1726489810000|2024-09-16 12:30:10|193340.6|193215.6|193300|193175|193340.6|193215.6|193294.3|193169.3|31
1726489820000|2024-09-16 12:30:20|193294.2|193169.2|193293.5|193168.5|193312.8|193187.8|193284.7|193159.7|16
1726489830000|2024-09-16 12:30:30|193315.1|193190.1|193333.3|193208.3|193367.8|193242.8|193303.9|193178.9|30
1726489840000|2024-09-16 12:30:40|193333.9|193208.9|193344.9|193219.9|193345.8|193220.8|193325.5|193200.5|17
1726489850000|2024-09-16 12:30:50|193345.7|193220.7|193363.2|193238.2|193363.2|193238.2|193340.5|193215.5|24
1726489860000|2024-09-16 12:31:00|193361.3|193236.3|193356.9|193231.9|193373.9|193248.9|193341.2|193216.2|22
1726489870000|2024-09-16 12:31:10|193354.7|193229.7|193333.1|193208.1|193354.7|193229.7|193333.1|193208.1|24
1726489880000|2024-09-16 12:31:20|193331.4|193206.4|193332.6|193207.6|193338.5|193213.5|193331.4|193206.4|10
1726489890000|2024-09-16 12:31:30|193333.9|193208.9|193307|193182|193348.5|193223.5|193306.8|193181.8|21
1726489900000|2024-09-16 12:31:40|193309.9|193184.9|193318.4|193193.4|193320.7|193195.7|193303.9|193178.9|23
1726489910000|2024-09-16 12:31:50|193320|193195|193310.5|193185.5|193320|193195|193301.1|193176.1|11
1726489920000|2024-09-16 12:32:00|193311.8|193186.8|193322.2|193197.2|193335.7|193210.7|193311.8|193186.8|15
1726489930000|2024-09-16 12:32:10|193321.3|193196.3|193333.9|193208.9|193337.2|193212.2|193313.6|193188.6|19
1726489940000|2024-09-16 12:32:20|193332.5|193207.5|193292.9|193167.9|193332.5|193207.5|193292.5|193167.5|12
1726489950000|2024-09-16 12:32:30|193291.8|193166.8|193294.9|193169.9|193300.2|193175.2|193281.4|193156.4|12
1726489960000|2024-09-16 12:32:40|193295.7|193170.7|193317.6|193192.6|193321.6|193196.6|193295.7|193170.7|16
1726489970000|2024-09-16 12:32:50|193298.5|193173.5|193326.4|193201.4|193327.4|193202.4|193298.5|193173.5|12
1726489980000|2024-09-16 12:33:00|193330.7|193205.7|193287.5|193162.5|193330.7|193205.7|193287.5|193162.5|14
1726489990000|2024-09-16 12:33:10|193286.2|193161.2|193310.5|193185.5|193310.5|193185.5|193284.9|193159.9|10
1726490000000|2024-09-16 12:33:20|193309.8|193184.8|193300.4|193175.4|193309.8|193184.8|193294.3|193169.3|8
1726490010000|2024-09-16 12:33:30|193299.2|193174.2|193246.7|193121.7|193299.2|193174.2|193244|193119|11
1726490020000|2024-09-16 12:33:40|193247.5|193122.5|193320.1|193195.1|193321.3|193196.3|193244.6|193119.6|18
1726490030000|2024-09-16 12:33:50|193321.1|193196.1|193333.4|193208.4|193339.8|193214.8|193298.7|193173.7|14
1726490040000|2024-09-16 12:34:00|193338.4|193213.4|193365.1|193240.1|193372|193247|193335|193210|18
1726490050000|2024-09-16 12:34:10|193364.9|193239.9|193422.2|193297.2|193426.2|193301.2|193364.9|193239.9|19
1726490060000|2024-09-16 12:34:20|193417.5|193292.5|193433.3|193308.3|193438.6|193313.6|193404.7|193279.7|35
1726490070000|2024-09-16 12:34:30|193436.9|193311.9|193436.8|193311.8|193437.5|193312.5|193432.4|193307.4|9
1726490080000|2024-09-16 12:34:40|193432.4|193307.4|193385.5|193260.5|193438.3|193313.3|193385.5|193260.5|24
1726490090000|2024-09-16 12:34:50|193387|193262|193342.3|193217.3|193387|193262|193326.8|193201.8|18
1726490100000|2024-09-16 12:35:00|193343.6|193218.6|193346.2|193221.2|193364.8|193239.8|193343.6|193218.6|20
1726490110000|2024-09-16 12:35:10|193348.2|193223.2|193346.6|193221.6|193350.8|193225.8|193338|193213|24
1726490120000|2024-09-16 12:35:20|193347.8|193222.8|193367.5|193242.5|193370|193245|193339.8|193214.8|24
1726490130000|2024-09-16 12:35:30|193368.2|193243.2|193363.8|193238.8|193368.2|193243.2|193359.9|193234.9|20
1726490140000|2024-09-16 12:35:40|193363.6|193238.6|193326.7|193201.7|193366.9|193241.9|193325.9|193200.9|18
1726490150000|2024-09-16 12:35:50|193330.2|193205.2|193340|193215|193354.1|193229.1|193330.2|193205.2|9
1726490160000|2024-09-16 12:36:00|193336.3|193211.3|193296.5|193171.5|193351.6|193226.6|193287.7|193162.7|20
1726490170000|2024-09-16 12:36:10|193297.2|193172.2|193326.1|193201.1|193329|193204|193294.8|193169.8|16
1726490180000|2024-09-16 12:36:20|193324.4|193199.4|193285.4|193160.4|193325.8|193200.8|193285.4|193160.4|20
1726490190000|2024-09-16 12:36:30|193243.7|193118.7|193227.9|193102.9|193289.8|193164.8|193227.9|193102.9|35
1726490200000|2024-09-16 12:36:40|193233.5|193108.5|193231.6|193106.6|193280.4|193155.4|193229|193104|22
1726490210000|2024-09-16 12:36:50|193233.2|193108.2|193239.9|193114.9|193248.8|193123.8|193233.2|193108.2|22
1726490220000|2024-09-16 12:37:00|193243.3|193118.3|193303|193178|193305.6|193180.6|193243.3|193118.3|28
1726490230000|2024-09-16 12:37:10|193303.8|193178.8|193319.9|193194.9|193320.3|193195.3|193303.8|193178.8|19
1726490240000|2024-09-16 12:37:20|193319.3|193194.3|193320.2|193195.2|193320.2|193195.2|193318.3|193193.3|16
1726490250000|2024-09-16 12:37:30|193319.6|193194.6|193373.5|193248.5|193373.5|193248.5|193315.5|193190.5|17
1726490260000|2024-09-16 12:37:40|193369.8|193244.8|193342.7|193217.7|193373.5|193248.5|193341.7|193216.7|34
1726490270000|2024-09-16 12:37:50|193342.5|193217.5|193345.3|193220.3|193345.3|193220.3|193342.5|193217.5|6
1726490280000|2024-09-16 12:38:00|193347.6|193222.6|193324.7|193199.7|193347.6|193222.6|193308.4|193183.4|22
1726490290000|2024-09-16 12:38:10|193324.9|193199.9|193366.2|193241.2|193374.3|193249.3|193322.2|193197.2|15
1726490300000|2024-09-16 12:38:20|193369.6|193244.6|193365.8|193240.8|193401.9|193276.9|193365.8|193240.8|21
1726490310000|2024-09-16 12:38:30|193340.7|193215.7|193326.4|193201.4|193343.3|193218.3|193320.1|193195.1|21
1726490320000|2024-09-16 12:38:40|193329.3|193204.3|193327.5|193202.5|193329.3|193204.3|193327.1|193202.1|7
1726490330000|2024-09-16 12:38:50|193328.8|193203.8|193359.3|193234.3|193362.8|193237.8|193322.8|193197.8|14
1726490340000|2024-09-16 12:39:00|193356.7|193231.7|193359.7|193234.7|193367.9|193242.9|193342.9|193217.9|27
1726490350000|2024-09-16 12:39:10|193358.8|193233.8|193404.1|193279.1|193442.3|193317.3|193358.7|193233.7|33
1726490360000|2024-09-16 12:39:20|193406.6|193281.6|193406.2|193281.2|193410.1|193285.1|193402.1|193277.1|33
1726490370000|2024-09-16 12:39:30|193404.8|193279.8|193433.1|193308.1|193441.9|193316.9|193404.8|193279.8|25
1726490380000|2024-09-16 12:39:40|193436.1|193311.1|193391.2|193266.2|193436.2|193311.2|193391.2|193266.2|9
1726490390000|2024-09-16 12:39:50|193391.3|193266.3|193395.4|193270.4|193395.9|193270.9|193391.3|193266.3|4
1726490400000|2024-09-16 12:40:00|193395.6|193270.6|193431.9|193306.9|193439.4|193314.4|193394.3|193269.3|16
1726490410000|2024-09-16 12:40:10|193484.8|193359.8|193509.6|193384.6|193536.3|193411.3|193484.8|193359.8|22
1726490420000|2024-09-16 12:40:20|193510.8|193385.8|193475.2|193350.2|193513.5|193388.5|193475.2|193350.2|22
1726490430000|2024-09-16 12:40:30|193476.6|193351.6|193493.5|193368.5|193505.7|193380.7|193476.6|193351.6|16
1726490440000|2024-09-16 12:40:40|193490|193365|193470.3|193345.3|193490|193365|193463.8|193338.8|23
1726490450000|2024-09-16 12:40:50|193469|193344|193430.8|193305.8|193470.8|193345.8|193429.3|193304.3|18
1726490460000|2024-09-16 12:41:00|193427.7|193302.7|193393|193268|193430.5|193305.5|193389.7|193264.7|11
1726490470000|2024-09-16 12:41:10|193393.8|193268.8|193430.3|193305.3|193445.9|193320.9|193393.8|193268.8|20
1726490480000|2024-09-16 12:41:20|193429.5|193304.5|193425.2|193300.2|193434.8|193309.8|193418.7|193293.7|12
1726490490000|2024-09-16 12:41:30|193426.7|193301.7|193440.9|193315.9|193444.1|193319.1|193426.7|193301.7|21
1726490500000|2024-09-16 12:41:40|193442.2|193317.2|193441|193316|193442.2|193317.2|193439.9|193314.9|8
1726490510000|2024-09-16 12:41:50|193440.9|193315.9|193390.2|193265.2|193440.9|193315.9|193390.2|193265.2|23
1726490520000|2024-09-16 12:42:00|193391.3|193266.3|193446.4|193321.4|193447|193322|193390.2|193265.2|28
1726490530000|2024-09-16 12:42:10|193447.2|193322.2|193439.3|193314.3|193460.7|193335.7|193439.3|193314.3|15
1726490540000|2024-09-16 12:42:20|193441.1|193316.1|193443|193318|193443|193318|193436.9|193311.9|6
1726490550000|2024-09-16 12:42:30|193442.5|193317.5|193468.2|193343.2|193481.5|193356.5|193442.5|193317.5|27
1726490560000|2024-09-16 12:42:40|193470|193345|193457.9|193332.9|193471.2|193346.2|193457.9|193332.9|24
1726490570000|2024-09-16 12:42:50|193459.2|193334.2|193546.8|193421.8|193554.9|193429.9|193458.3|193333.3|21
1726490580000|2024-09-16 12:43:00|193549.8|193424.8|193546.3|193421.3|193549.8|193424.8|193513.5|193388.5|21
1726490590000|2024-09-16 12:43:10|193546.8|193421.8|193629.6|193504.6|193649.9|193524.9|193546.8|193421.8|20
1726490600000|2024-09-16 12:43:20|193626|193501|193594|193469|193626|193501|193578.4|193453.4|15
1726490610000|2024-09-16 12:43:30|193594.1|193469.1|193619.5|193494.5|193626.2|193501.2|193594.1|193469.1|23
1726490620000|2024-09-16 12:43:40|193619|193494|193615.3|193490.3|193623|193498|193582.6|193457.6|18
1726490630000|2024-09-16 12:43:50|193617|193492|193652.6|193527.6|193664.8|193539.8|193612|193487|22
1726490640000|2024-09-16 12:44:00|193640.1|193515.1|193632.4|193507.4|193640.1|193515.1|193628.5|193503.5|24
1726490650000|2024-09-16 12:44:10|193631.8|193506.8|193624.9|193499.9|193637.8|193512.8|193624.3|193499.3|25
1726490660000|2024-09-16 12:44:20|193625.7|193500.7|193630|193505|193631.4|193506.4|193625.7|193500.7|20
1726490670000|2024-09-16 12:44:30|193629.7|193504.7|193649.6|193524.6|193651.4|193526.4|193623.4|193498.4|25
1726490680000|2024-09-16 12:44:40|193649.3|193524.3|193650.2|193525.2|193650.2|193525.2|193617.3|193492.3|23
1726490690000|2024-09-16 12:44:50|193645.6|193520.6|193638.8|193513.8|193650.4|193525.4|193569.8|193444.8|15
1726490700000|2024-09-16 12:45:00|193640.2|193515.2|193605.6|193480.6|193640.2|193515.2|193605.6|193480.6|28
1726490710000|2024-09-16 12:45:10|193605.1|193480.1|193546.2|193421.2|193605.7|193480.7|193546.1|193421.1|8
1726490720000|2024-09-16 12:45:20|193547.4|193422.4|193541.7|193416.7|193547.4|193422.4|193536.9|193411.9|16
1726490730000|2024-09-16 12:45:30|193545.7|193420.7|193598.1|193473.1|193600.6|193475.6|193545.7|193420.7|22
1726490740000|2024-09-16 12:45:40|193598.7|193473.7|193590.9|193465.9|193601.1|193476.1|193590.3|193465.3|18
1726490750000|2024-09-16 12:45:50|193592.3|193467.3|193633.5|193508.5|193638.3|193513.3|193592.3|193467.3|24
1726490760000|2024-09-16 12:46:00|193632|193507|193627.4|193502.4|193634.4|193509.4|193620|193495|12
1726490770000|2024-09-16 12:46:10|193625.6|193500.6|193628.3|193503.3|193644.7|193519.7|193624.3|193499.3|15
1726490780000|2024-09-16 12:46:20|193629.2|193504.2|193624.7|193499.7|193630|193505|193621.2|193496.2|10
1726490790000|2024-09-16 12:46:30|193623.7|193498.7|193627.5|193502.5|193637.4|193512.4|193621.7|193496.7|9
1726490800000|2024-09-16 12:46:40|193629|193504|193633.7|193508.7|193668.9|193543.9|193628.8|193503.8|28
1726490810000|2024-09-16 12:46:50|193634.4|193509.4|193681.3|193556.3|193682.1|193557.1|193629.1|193504.1|18
1726490820000|2024-09-16 12:47:00|193682.5|193557.5|193720.3|193595.3|193727.6|193602.6|193682.5|193557.5|20
1726490830000|2024-09-16 12:47:10|193723.9|193598.9|193729.8|193604.8|193737.9|193612.9|193723.9|193598.9|13
1726490840000|2024-09-16 12:47:20|193730.2|193605.2|193729.8|193604.8|193734.7|193609.7|193696.5|193571.5|17
1726490850000|2024-09-16 12:47:30|193726.2|193601.2|193733.1|193608.1|193746.2|193621.2|193724.7|193599.7|22
1726490860000|2024-09-16 12:47:40|193736|193611|193735.9|193610.9|193754.2|193629.2|193735.9|193610.9|18
1726490870000|2024-09-16 12:47:50|193734.5|193609.5|193704|193579|193735.9|193610.9|193702.8|193577.8|27
1726490880000|2024-09-16 12:48:00|193707.5|193582.5|193736.8|193611.8|193742.7|193617.7|193707.5|193582.5|29
1726490890000|2024-09-16 12:48:10|193738.7|193613.7|193730.4|193605.4|193739.3|193614.3|193727.1|193602.1|13
1726490900000|2024-09-16 12:48:20|193732.5|193607.5|193757.9|193632.9|193761.6|193636.6|193730.4|193605.4|14
1726490910000|2024-09-16 12:48:30|193762|193637|193756.8|193631.8|193762|193637|193746.4|193621.4|23
1726490920000|2024-09-16 12:48:40|193756.3|193631.3|193712.5|193587.5|193756.3|193631.3|193688.7|193563.7|21
1726490930000|2024-09-16 12:48:50|193712.8|193587.8|193708.6|193583.6|193712.8|193587.8|193678.2|193553.2|16
1726490940000|2024-09-16 12:49:00|193707.2|193582.2|193690.5|193565.5|193709.5|193584.5|193690.5|193565.5|15
1726490950000|2024-09-16 12:49:10|193694.4|193569.4|193734.3|193609.3|193736.5|193611.5|193686.8|193561.8|21
1726490960000|2024-09-16 12:49:20|193733.3|193608.3|193751.4|193626.4|193757.3|193632.3|193727.8|193602.8|15
1726490970000|2024-09-16 12:49:30|193752.5|193627.5|193715.5|193590.5|193752.5|193627.5|193715.5|193590.5|17
1726490980000|2024-09-16 12:49:40|193714.1|193589.1|193718.2|193593.2|193719.5|193594.5|193696.4|193571.4|13
1726490990000|2024-09-16 12:49:50|193717|193592|193710.9|193585.9|193719.2|193594.2|193706.8|193581.8|8
1726491000000|2024-09-16 12:50:00|193709.7|193584.7|193712.3|193587.3|193713.1|193588.1|193695.2|193570.2|11
1726491010000|2024-09-16 12:50:10|193713.2|193588.2|193696.7|193571.7|193715|193590|193694.2|193569.2|11
1726491020000|2024-09-16 12:50:20|193698|193573|193709.9|193584.9|193709.9|193584.9|193698|193573|7
1726491030000|2024-09-16 12:50:30|193744.7|193619.7|193767.2|193642.2|193769.8|193644.8|193739.2|193614.2|10
1726491040000|2024-09-16 12:50:40|193766.2|193641.2|193751.3|193626.3|193770.6|193645.6|193736.7|193611.7|25
1726491050000|2024-09-16 12:50:50|193752.5|193627.5|193794.3|193669.3|193831|193706|193749.1|193624.1|24
1726491060000|2024-09-16 12:51:00|193771.6|193646.6|193798.4|193673.4|193805.4|193680.4|193756.6|193631.6|25
1726491070000|2024-09-16 12:51:10|193799.1|193674.1|193813.8|193688.8|193850.3|193725.3|193799.1|193674.1|21
1726491080000|2024-09-16 12:51:20|193812.4|193687.4|193807.3|193682.3|193813|193688|193807.3|193682.3|7
1726491090000|2024-09-16 12:51:30|193805.9|193680.9|193864.5|193739.5|193878.5|193753.5|193805.9|193680.9|13
1726491100000|2024-09-16 12:51:40|193863.2|193738.2|193863.9|193738.9|193885.2|193760.2|193855.1|193730.1|24
1726491110000|2024-09-16 12:51:50|193861.6|193736.6|193862.9|193737.9|193867.9|193742.9|193861.6|193736.6|19
1726491120000|2024-09-16 12:52:00|193864.3|193739.3|193870.1|193745.1|193872.5|193747.5|193859.5|193734.5|17
1726491130000|2024-09-16 12:52:10|193868.7|193743.7|193862|193737|193870|193745|193862|193737|6
1726491140000|2024-09-16 12:52:20|193865.4|193740.4|193843|193718|193865.4|193740.4|193841.8|193716.8|5
1726491150000|2024-09-16 12:52:30|193841.8|193716.8|193796.7|193671.7|193841.8|193716.8|193788.8|193663.8|20
1726491160000|2024-09-16 12:52:40|193797.2|193672.2|193835.3|193710.3|193837.1|193712.1|193794.5|193669.5|17
1726491170000|2024-09-16 12:52:50|193833.5|193708.5|193829.9|193704.9|193835.3|193710.3|193828.3|193703.3|16
1726491180000|2024-09-16 12:53:00|193830.7|193705.7|193829.8|193704.8|193834.3|193709.3|193825.3|193700.3|11
1726491190000|2024-09-16 12:53:10|193831.1|193706.1|193869.3|193744.3|193871.8|193746.8|193822.3|193697.3|12
1726491200000|2024-09-16 12:53:20|193870.5|193745.5|193853.2|193728.2|193882.8|193757.8|193847.6|193722.6|22
1726491210000|2024-09-16 12:53:30|193851.2|193726.2|193887.5|193762.5|193887.5|193762.5|193851.2|193726.2|18
1726491220000|2024-09-16 12:53:40|193891.2|193766.2|193887.6|193762.6|193891.3|193766.3|193886.1|193761.1|11
1726491230000|2024-09-16 12:53:50|193886.4|193761.4|193881.8|193756.8|193886.9|193761.9|193880.4|193755.4|12
1726491240000|2024-09-16 12:54:00|193883.1|193758.1|193894.8|193769.8|193910.2|193785.2|193883.1|193758.1|21
1726491250000|2024-09-16 12:54:10|193894.9|193769.9|193940.4|193815.4|193941.4|193816.4|193894.9|193769.9|18
1726491260000|2024-09-16 12:54:20|193939.6|193814.6|193936.5|193811.5|193939.9|193814.9|193933.5|193808.5|16
1726491270000|2024-09-16 12:54:30|193934.9|193809.9|193936.2|193811.2|193941.8|193816.8|193920.8|193795.8|12
1726491280000|2024-09-16 12:54:40|193934.6|193809.6|193933.2|193808.2|193937|193812|193929.1|193804.1|13
1726491290000|2024-09-16 12:54:50|193934.5|193809.5|193925.4|193800.4|193937|193812|193920.7|193795.7|16
1726491300000|2024-09-16 12:55:00|193924|193799|193923.3|193798.3|193939|193814|193882.7|193757.7|22
1726491310000|2024-09-16 12:55:10|193922.6|193797.6|193932.3|193807.3|193938.8|193813.8|193921.8|193796.8|21
1726491320000|2024-09-16 12:55:20|193929.4|193804.4|193893.4|193768.4|193929.4|193804.4|193881.8|193756.8|20
1726491330000|2024-09-16 12:55:30|193895.2|193770.2|193894.9|193769.9|193922.6|193797.6|193881.7|193756.7|22
1726491340000|2024-09-16 12:55:40|193893.9|193768.9|193890.8|193765.8|193899|193774|193882.9|193757.9|16
1726491350000|2024-09-16 12:55:50|193892|193767|193861.4|193736.4|193903.4|193778.4|193856.8|193731.8|25
1726491360000|2024-09-16 12:56:00|193862.6|193737.6|193858.8|193733.8|193863.3|193738.3|193857.6|193732.6|22
1726491370000|2024-09-16 12:56:10|193857.3|193732.3|193812.9|193687.9|193859.9|193734.9|193812.9|193687.9|22
1726491380000|2024-09-16 12:56:20|193811.1|193686.1|193747.4|193622.4|193815.3|193690.3|193745.3|193620.3|20
1726491390000|2024-09-16 12:56:30|193750.2|193625.2|193801.2|193676.2|193801.2|193676.2|193750.2|193625.2|25
1726491400000|2024-09-16 12:56:40|193799.9|193674.9|193851.9|193726.9|193855.6|193730.6|193799.9|193674.9|23
1726491410000|2024-09-16 12:56:50|193854.2|193729.2|193841|193716|193856|193731|193841|193716|15
1726491420000|2024-09-16 12:57:00|193842|193717|193856.3|193731.3|193857.8|193732.8|193842|193717|12
1726491430000|2024-09-16 12:57:10|193857.7|193732.7|193853.9|193728.9|193861.5|193736.5|193853.9|193728.9|9
1726491440000|2024-09-16 12:57:20|193855.4|193730.4|193831.6|193706.6|193858.4|193733.4|193830.2|193705.2|20
1726491450000|2024-09-16 12:57:30|193832.8|193707.8|193834.3|193709.3|193842.5|193717.5|193821.5|193696.5|27
1726491460000|2024-09-16 12:57:40|193838.6|193713.6|193857.3|193732.3|193857.3|193732.3|193838.6|193713.6|18
1726491470000|2024-09-16 12:57:50|193858.2|193733.2|193893.9|193768.9|193895.1|193770.1|193856.9|193731.9|20
1726491480000|2024-09-16 12:58:00|193894.2|193769.2|193883.5|193758.5|193901.9|193776.9|193880.2|193755.2|18
1726491490000|2024-09-16 12:58:10|193884.7|193759.7|193905.9|193780.9|193908.5|193783.5|193881.4|193756.4|21
1726491500000|2024-09-16 12:58:20|193906.4|193781.4|193894.1|193769.1|193932|193807|193891.4|193766.4|17
1726491510000|2024-09-16 12:58:30|193895|193770|193888.5|193763.5|193895.4|193770.4|193885.3|193760.3|11
1726491520000|2024-09-16 12:58:40|193887|193762|193812.7|193687.7|193887|193762|193806.7|193681.7|29
1726491530000|2024-09-16 12:58:50|193807.2|193682.2|193769.3|193644.3|193816|193691|193757.6|193632.6|33
1726491540000|2024-09-16 12:59:00|193777.7|193652.7|193734.8|193609.8|193777.7|193652.7|193727.8|193602.8|19
1726491550000|2024-09-16 12:59:10|193734|193609|193748.7|193623.7|193754.8|193629.8|193734|193609|20
1726491560000|2024-09-16 12:59:20|193750.2|193625.2|193749.2|193624.2|193756.5|193631.5|193747.2|193622.2|20
1726491570000|2024-09-16 12:59:30|193748.8|193623.8|193750.9|193625.9|193758.1|193633.1|193746.3|193621.3|33
1726491580000|2024-09-16 12:59:40|193749.7|193624.7|193783.3|193658.3|193788.3|193663.3|193744.8|193619.8|24
1726491590000|2024-09-16 12:59:50|193782.9|193657.9|193748.1|193623.1|193783.5|193658.5|193746.9|193621.9|15
1726491600000|2024-09-16 13:00:00|193748.5|193623.5|193665.9|193540.9|193751.6|193626.6|193665.9|193540.9|21
1726491610000|2024-09-16 13:00:10|193664.2|193539.2|193659|193534|193665.4|193540.4|193655.1|193530.1|15
1726491620000|2024-09-16 13:00:20|193657.1|193532.1|193684.9|193559.9|193684.9|193559.9|193657.1|193532.1|28
1726491630000|2024-09-16 13:00:30|193683.2|193558.2|193704.2|193579.2|193712.5|193587.5|193679.7|193554.7|17
1726491640000|2024-09-16 13:00:40|193670.1|193545.1|193618.7|193493.7|193676.9|193551.9|193618.7|193493.7|21
1726491650000|2024-09-16 13:00:50|193619.7|193494.7|193670.3|193545.3|193672.3|193547.3|193619.7|193494.7|23
1726491660000|2024-09-16 13:01:00|193668.4|193543.4|193695.3|193570.3|193698|193573|193668.3|193543.3|21
1726491670000|2024-09-16 13:01:10|193694.3|193569.3|193724.3|193599.3|193724.3|193599.3|193692|193567|24
1726491680000|2024-09-16 13:01:20|193721.2|193596.2|193722.8|193597.8|193731.7|193606.7|193718.5|193593.5|10
1726491690000|2024-09-16 13:01:30|193722.2|193597.2|193743.3|193618.3|193744.7|193619.7|193722.2|193597.2|27
1726491700000|2024-09-16 13:01:40|193742.2|193617.2|193693.4|193568.4|193751.5|193626.5|193682|193557|28
1726491710000|2024-09-16 13:01:50|193693.9|193568.9|193707.8|193582.8|193711.1|193586.1|193693.6|193568.6|23
1726491720000|2024-09-16 13:02:00|193706.6|193581.6|193696.7|193571.7|193713.1|193588.1|193694.4|193569.4|12
1726491730000|2024-09-16 13:02:10|193698.2|193573.2|193658.3|193533.3|193698.6|193573.6|193649.1|193524.1|17
1726491740000|2024-09-16 13:02:20|193659.9|193534.9|193761.5|193636.5|193773.2|193648.2|193658.2|193533.2|22
1726491750000|2024-09-16 13:02:30|193764.2|193639.2|193771.3|193646.3|193772.3|193647.3|193763.3|193638.3|21
1726491760000|2024-09-16 13:02:40|193769.1|193644.1|193782.9|193657.9|193782.9|193657.9|193761.7|193636.7|26
1726491770000|2024-09-16 13:02:50|193773.5|193648.5|193707.8|193582.8|193782.6|193657.6|193675.6|193550.6|36
1726491780000|2024-09-16 13:03:00|193705.2|193580.2|193707.5|193582.5|193713.1|193588.1|193701.9|193576.9|28
1726491790000|2024-09-16 13:03:10|193706.1|193581.1|193650.1|193525.1|193708.8|193583.8|193644.3|193519.3|29
1726491800000|2024-09-16 13:03:20|193652|193527|193652.3|193527.3|193654.7|193529.7|193652|193527|15
1726491810000|2024-09-16 13:03:30|193651.5|193526.5|193555.4|193430.4|193651.5|193526.5|193548.1|193423.1|28
1726491820000|2024-09-16 13:03:40|193550.3|193425.3|193557.3|193432.3|193559.6|193434.6|193545.7|193420.7|22
1726491830000|2024-09-16 13:03:50|193554.8|193429.8|193553.4|193428.4|193557.2|193432.2|193551.2|193426.2|28
1726491840000|2024-09-16 13:04:00|193552.3|193427.3|193548.9|193423.9|193556.6|193431.6|193548.7|193423.7|19
1726491850000|2024-09-16 13:04:10|193553.2|193428.2|193519.1|193394.1|193553.2|193428.2|193511.9|193386.9|21
1726491860000|2024-09-16 13:04:20|193517.9|193392.9|193497.6|193372.6|193517.9|193392.9|193495.8|193370.8|15
1726491870000|2024-09-16 13:04:30|193499.7|193374.7|193496.4|193371.4|193499.7|193374.7|193436.8|193311.8|26
1726491880000|2024-09-16 13:04:40|193494.8|193369.8|193468.9|193343.9|193494.8|193369.8|193460.8|193335.8|23
1726491890000|2024-09-16 13:04:50|193467.8|193342.8|193475.5|193350.5|193482.1|193357.1|193462.4|193337.4|25
1726491900000|2024-09-16 13:05:00|193502.8|193377.8|193467.8|193342.8|193512.9|193387.9|193463.4|193338.4|28
1726491910000|2024-09-16 13:05:10|193446.8|193321.8|193455.8|193330.8|193472.2|193347.2|193446.8|193321.8|28
1726491920000|2024-09-16 13:05:20|193454.6|193329.6|193478.1|193353.1|193510|193385|193454|193329|28
1726491930000|2024-09-16 13:05:30|193484|193359|193508.2|193383.2|193511.8|193386.8|193445|193320|27
1726491940000|2024-09-16 13:05:40|193507.9|193382.9|193525.7|193400.7|193533.8|193408.8|193507.9|193382.9|17
1726491950000|2024-09-16 13:05:50|193499.6|193374.6|193458.2|193333.2|193499.6|193374.6|193458.2|193333.2|12
1726491960000|2024-09-16 13:06:00|193459.5|193334.5|193452.7|193327.7|193469.1|193344.1|193452.7|193327.7|17
1726491970000|2024-09-16 13:06:10|193451.8|193326.8|193457.4|193332.4|193463.2|193338.2|193451.8|193326.8|11
1726491980000|2024-09-16 13:06:20|193463.7|193338.7|193460.8|193335.8|193463.7|193338.7|193456.9|193331.9|15
1726491990000|2024-09-16 13:06:30|193448.4|193323.4|193452.7|193327.7|193462.7|193337.7|193448.4|193323.4|14
1726492000000|2024-09-16 13:06:40|193448.3|193323.3|193418.5|193293.5|193448.3|193323.3|193409.8|193284.8|25
1726492010000|2024-09-16 13:06:50|193418.1|193293.1|193442.8|193317.8|193471.1|193346.1|193417.8|193292.8|14
1726492020000|2024-09-16 13:07:00|193443.4|193318.4|193474.7|193349.7|193474.7|193349.7|193417.8|193292.8|22
1726492030000|2024-09-16 13:07:10|193471.8|193346.8|193473.5|193348.5|193483.1|193358.1|193468.2|193343.2|19
1726492040000|2024-09-16 13:07:20|193478.4|193353.4|193469.8|193344.8|193478.4|193353.4|193466.7|193341.7|19
1726492050000|2024-09-16 13:07:30|193473.8|193348.8|193471.2|193346.2|193473.8|193348.8|193469.4|193344.4|13
1726492060000|2024-09-16 13:07:40|193473.2|193348.2|193465.3|193340.3|193478.4|193353.4|193465.2|193340.2|25
1726492070000|2024-09-16 13:07:50|193465|193340|193448.6|193323.6|193465|193340|193438.6|193313.6|21
1726492080000|2024-09-16 13:08:00|193447.7|193322.7|193437.3|193312.3|193448.8|193323.8|193436.4|193311.4|7
1726492090000|2024-09-16 13:08:10|193436.4|193311.4|193423|193298|193437.9|193312.9|193422|193297|8
1726492100000|2024-09-16 13:08:20|193430.9|193305.9|193397.7|193272.7|193430.9|193305.9|193386.9|193261.9|15
1726492110000|2024-09-16 13:08:30|193399.7|193274.7|193395.8|193270.8|193399.7|193274.7|193395.8|193270.8|3
1726492120000|2024-09-16 13:08:40|193396.6|193271.6|193411.8|193286.8|193412.5|193287.5|193394.3|193269.3|14
1726492130000|2024-09-16 13:08:50|193412.3|193287.3|193414.2|193289.2|193417.4|193292.4|193412.3|193287.3|8
1726492140000|2024-09-16 13:09:00|193413.1|193288.1|193346.9|193221.9|193413.1|193288.1|193344.5|193219.5|19
1726492150000|2024-09-16 13:09:10|193347.8|193222.8|193352.8|193227.8|193358.4|193233.4|193325.7|193200.7|22
1726492160000|2024-09-16 13:09:20|193353.7|193228.7|193350.8|193225.8|193360.3|193235.3|193348.3|193223.3|26
1726492170000|2024-09-16 13:09:30|193349.7|193224.7|193346|193221|193367.2|193242.2|193346|193221|14
1726492180000|2024-09-16 13:09:40|193344.3|193219.3|193339.3|193214.3|193347.4|193222.4|193327.2|193202.2|13
1726492190000|2024-09-16 13:09:50|193335.6|193210.6|193338.8|193213.8|193361.8|193236.8|193330.6|193205.6|20
1726492200000|2024-09-16 13:10:00|193338|193213|193340.7|193215.7|193344.4|193219.4|193338|193213|9
1726492210000|2024-09-16 13:10:10|193341.9|193216.9|193339.5|193214.5|193350.5|193225.5|193338.8|193213.8|14
1726492220000|2024-09-16 13:10:20|193337.1|193212.1|193327.2|193202.2|193345.8|193220.8|193324.4|193199.4|15
1726492230000|2024-09-16 13:10:30|193328.2|193203.2|193324.1|193199.1|193330.6|193205.6|193319.8|193194.8|22
1726492240000|2024-09-16 13:10:40|193324.6|193199.6|193368.3|193243.3|193369.4|193244.4|193324.6|193199.6|10
1726492250000|2024-09-16 13:10:50|193369.5|193244.5|193359.7|193234.7|193369.5|193244.5|193337.8|193212.8|16
1726492260000|2024-09-16 13:11:00|193354.9|193229.9|193344.6|193219.6|193355.9|193230.9|193342|193217|10
1726492270000|2024-09-16 13:11:10|193338.4|193213.4|193305.2|193180.2|193338.4|193213.4|193289|193164|11
1726492280000|2024-09-16 13:11:20|193303.6|193178.6|193232.9|193107.9|193303.6|193178.6|193211.9|193086.9|15
1726492290000|2024-09-16 13:11:30|193233.2|193108.2|193203.1|193078.1|193233.2|193108.2|193202.2|193077.2|21
1726492300000|2024-09-16 13:11:40|193200|193075|193206.6|193081.6|193218.7|193093.7|193167.4|193042.4|15
1726492310000|2024-09-16 13:11:50|193206.9|193081.9|193228|193103|193254.8|193129.8|193206.9|193081.9|34
1726492320000|2024-09-16 13:12:00|193226.6|193101.6|193213.9|193088.9|193226.6|193101.6|193213.9|193088.9|21
1726492330000|2024-09-16 13:12:10|193218.4|193093.4|193221.8|193096.8|193228.6|193103.6|193216.5|193091.5|14
1726492340000|2024-09-16 13:12:20|193226|193101|193220|193095|193231.1|193106.1|193216.7|193091.7|15
1726492350000|2024-09-16 13:12:30|193219.2|193094.2|193257.9|193132.9|193260.2|193135.2|193218.8|193093.8|21
1726492360000|2024-09-16 13:12:40|193258.3|193133.3|193258|193133|193262.5|193137.5|193252.8|193127.8|19
1726492370000|2024-09-16 13:12:50|193256.8|193131.8|193186.5|193061.5|193258.2|193133.2|193185.3|193060.3|16
1726492380000|2024-09-16 13:13:00|193185.2|193060.2|193192|193067|193198.4|193073.4|193183|193058|27
1726492390000|2024-09-16 13:13:10|193190.3|193065.3|193141.1|193016.1|193194.7|193069.7|193104.6|192979.6|35
1726492400000|2024-09-16 13:13:20|193149.1|193024.1|193143.9|193018.9|193149.1|193024.1|193140.1|193015.1|25
1726492410000|2024-09-16 13:13:30|193145.2|193020.2|193143.2|193018.2|193150.4|193025.4|193126.2|193001.2|19
1726492420000|2024-09-16 13:13:40|193143.1|193018.1|193140.8|193015.8|193149|193024|193140.8|193015.8|22
1726492430000|2024-09-16 13:13:50|193141.9|193016.9|193100.1|192975.1|193145.4|193020.4|193077.3|192952.3|30
1726492440000|2024-09-16 13:14:00|193146.3|193021.3|193148.7|193023.7|193171.8|193046.8|193144.6|193019.6|32
1726492450000|2024-09-16 13:14:10|193150.5|193025.5|193030.1|192905.1|193150.5|193025.5|193030.1|192905.1|28
1726492460000|2024-09-16 13:14:20|193034.3|192909.3|193049.8|192924.8|193052.6|192927.6|193016.7|192891.7|30
1726492470000|2024-09-16 13:14:30|193050|192925|193048.9|192923.9|193052|192927|193047|192922|14
1726492480000|2024-09-16 13:14:40|193048.7|192923.7|193033.5|192908.5|193051.7|192926.7|193012.2|192887.2|20
1726492490000|2024-09-16 13:14:50|193032.4|192907.4|193042.7|192917.7|193069.8|192944.8|193028.7|192903.7|27
1726492500000|2024-09-16 13:15:00|193040.2|192915.2|193045.2|192920.2|193047.2|192922.2|193038.9|192913.9|17
1726492510000|2024-09-16 13:15:10|193045.3|192920.3|193046.1|192921.1|193053|192928|193045.2|192920.2|9
1726492520000|2024-09-16 13:15:20|193045.2|192920.2|193045.1|192920.1|193046|192921|193045.1|192920.1|4
1726492530000|2024-09-16 13:15:30|193046.2|192921.2|193047.6|192922.6|193048.8|192923.8|193046.2|192921.2|9
1726492540000|2024-09-16 13:15:40|193047.5|192922.5|193036.2|192911.2|193047.9|192922.9|193036.2|192911.2|13
1726492550000|2024-09-16 13:15:50|193037.2|192912.2|193034.4|192909.4|193040.2|192915.2|193034.4|192909.4|17
1726492560000|2024-09-16 13:16:00|193035.3|192910.3|193036.7|192911.7|193036.7|192911.7|193033.5|192908.5|19
1726492570000|2024-09-16 13:16:10|193035.4|192910.4|193031|192906|193035.4|192910.4|193030.1|192905.1|16
1726492580000|2024-09-16 13:16:20|193031.7|192906.7|193033.2|192908.2|193035.1|192910.1|193031.7|192906.7|20
1726492590000|2024-09-16 13:16:30|193033.8|192908.8|193044.6|192919.6|193051.2|192926.2|193031.1|192906.1|10
1726492600000|2024-09-16 13:16:40|193045.1|192920.1|193031.1|192906.1|193055.5|192930.5|193028.8|192903.8|15
1726492610000|2024-09-16 13:16:50|193042.7|192917.7|193043.4|192918.4|193043.4|192918.4|193027.9|192902.9|10
1726492620000|2024-09-16 13:17:00|193041.6|192916.6|193049|192924|193049|192924|193041.6|192916.6|5
1726492630000|2024-09-16 13:17:10|193044.4|192919.4|193031.3|192906.3|193049.3|192924.3|193027.3|192902.3|21
1726492640000|2024-09-16 13:17:20|193030.9|192905.9|192977.8|192852.8|193030.9|192905.9|192976.1|192851.1|22
1726492650000|2024-09-16 13:17:30|192979.4|192854.4|192974.1|192849.1|192979.4|192854.4|192972|192847|20
1726492660000|2024-09-16 13:17:40|192974|192849|192954|192829|192977.6|192852.6|192951.1|192826.1|22
1726492670000|2024-09-16 13:17:50|192955|192830|192921|192796|192955.2|192830.2|192920.3|192795.3|15
1726492680000|2024-09-16 13:18:00|192925.5|192800.5|192907.3|192782.3|192932.6|192807.6|192904.8|192779.8|30
1726492690000|2024-09-16 13:18:10|192907.1|192782.1|192908.3|192783.3|192909.4|192784.4|192878.8|192753.8|25
1726492700000|2024-09-16 13:18:20|192905.4|192780.4|192968.3|192843.3|192968.3|192843.3|192903.6|192778.6|23
1726492710000|2024-09-16 13:18:30|192975.9|192850.9|192975.2|192850.2|192981.7|192856.7|192939.6|192814.6|27
1726492720000|2024-09-16 13:18:40|192975.9|192850.9|192979.4|192854.4|192987.1|192862.1|192960.6|192835.6|25
1726492730000|2024-09-16 13:18:50|192981|192856|193015.8|192890.8|193015.8|192890.8|192981|192856|12
1726492740000|2024-09-16 13:19:00|193018.4|192893.4|193035.2|192910.2|193054.2|192929.2|193015.2|192890.2|21
1726492750000|2024-09-16 13:19:10|193038.6|192913.6|193047.1|192922.1|193047.1|192922.1|193033.9|192908.9|12
1726492760000|2024-09-16 13:19:20|193056.4|192931.4|193081.1|192956.1|193084|192959|193055.8|192930.8|17
1726492770000|2024-09-16 13:19:30|193080.3|192955.3|193103.8|192978.8|193103.8|192978.8|193076.7|192951.7|26
1726492780000|2024-09-16 13:19:40|193102.8|192977.8|193113.8|192988.8|193113.8|192988.8|193087.7|192962.7|20
1726492790000|2024-09-16 13:19:50|193114.3|192989.3|193076.6|192951.6|193141.1|193016.1|193076.6|192951.6|19
1726492800000|2024-09-16 13:20:00|193061.7|192936.7|193064.8|192939.8|193064.8|192939.8|193059.3|192934.3|22
1726492810000|2024-09-16 13:20:10|193065.5|192940.5|193076.3|192951.3|193089.7|192964.7|193057.9|192932.9|19
1726492820000|2024-09-16 13:20:20|193043.3|192918.3|193058.7|192933.7|193061.7|192936.7|193043.3|192918.3|17
1726492830000|2024-09-16 13:20:30|193059.4|192934.4|192994.9|192869.9|193060.9|192935.9|192994.9|192869.9|16
1726492840000|2024-09-16 13:20:40|192989.6|192864.6|192992.3|192867.3|192992.3|192867.3|192986|192861|20
1726492850000|2024-09-16 13:20:50|192988.8|192863.8|192992.4|192867.4|192992.8|192867.8|192988.8|192863.8|10
1726492860000|2024-09-16 13:21:00|192989.4|192864.4|192989.7|192864.7|192989.9|192864.9|192987.9|192862.9|9
1726492870000|2024-09-16 13:21:10|192989.5|192864.5|193035.2|192910.2|193039.3|192914.3|192989.5|192864.5|9
1726492880000|2024-09-16 13:21:20|193034.2|192909.2|193036|192911|193037.5|192912.5|193033.3|192908.3|14
1726492890000|2024-09-16 13:21:30|193038.3|192913.3|193093.2|192968.2|193098.2|192973.2|193034.6|192909.6|17
1726492900000|2024-09-16 13:21:40|193091.9|192966.9|193095.2|192970.2|193098.1|192973.1|193091.9|192966.9|21
1726492910000|2024-09-16 13:21:50|193095.6|192970.6|193099|192974|193099.2|192974.2|193093.7|192968.7|13
1726492920000|2024-09-16 13:22:00|193098.6|192973.6|193124.6|192999.6|193130.5|193005.5|193098|192973|9
1726492930000|2024-09-16 13:22:10|193127.6|193002.6|193187.5|193062.5|193193.2|193068.2|193124.9|192999.9|21
1726492940000|2024-09-16 13:22:20|193189.9|193064.9|193147.7|193022.7|193193.7|193068.7|193144.3|193019.3|15
1726492950000|2024-09-16 13:22:30|193148.2|193023.2|193146.9|193021.9|193151.2|193026.2|193144.5|193019.5|19
1726492960000|2024-09-16 13:22:40|193149.1|193024.1|193147.6|193022.6|193149.1|193024.1|193136.6|193011.6|13
1726492970000|2024-09-16 13:22:50|193147.1|193022.1|193114|192989|193148.7|193023.7|193111.9|192986.9|11
1726492980000|2024-09-16 13:23:00|193113.5|192988.5|193102.5|192977.5|193113.5|192988.5|193101.1|192976.1|22
1726492990000|2024-09-16 13:23:10|193105.8|192980.8|193101|192976|193106.8|192981.8|193099.7|192974.7|20
1726493000000|2024-09-16 13:23:20|193103.9|192978.9|193104.6|192979.6|193111|192986|193100.6|192975.6|15
1726493010000|2024-09-16 13:23:30|193107.2|192982.2|193105.3|192980.3|193108.9|192983.9|193105.1|192980.1|8
1726493020000|2024-09-16 13:23:40|193104.1|192979.1|193098.9|192973.9|193104.1|192979.1|193098.9|192973.9|2
1726493040000|2024-09-16 13:24:00|193101.3|192976.3|193026.2|192901.2|193101.3|192976.3|193025.3|192900.3|15
1726493050000|2024-09-16 13:24:10|193025.2|192900.2|193003|192878|193026.2|192901.2|192997.2|192872.2|15
1726493060000|2024-09-16 13:24:20|193003.7|192878.7|193003.3|192878.3|193003.7|192878.7|193003.3|192878.3|2
1726493070000|2024-09-16 13:24:30|193005.2|192880.2|193004.9|192879.9|193005.2|192880.2|193004|192879|3
1726493080000|2024-09-16 13:24:40|193004.1|192879.1|193002.4|192877.4|193005|192880|193002.4|192877.4|6
1726493090000|2024-09-16 13:24:50|193003.8|192878.8|193002|192877|193004.8|192879.8|192998.7|192873.7|8
1726493100000|2024-09-16 13:25:00|193000.7|192875.7|192928.7|192803.7|193000.8|192875.8|192924.8|192799.8|22
1726493110000|2024-09-16 13:25:10|192929.8|192804.8|192930.9|192805.9|192931.2|192806.2|192926.6|192801.6|19
1726493120000|2024-09-16 13:25:20|192930.2|192805.2|192929.8|192804.8|192931.9|192806.9|192928.7|192803.7|25
1726493130000|2024-09-16 13:25:30|192928.7|192803.7|192930|192805|192930.3|192805.3|192927.3|192802.3|18
1726493140000|2024-09-16 13:25:40|192927.3|192802.3|192891.2|192766.2|192928.7|192803.7|192890.6|192765.6|8
1726493150000|2024-09-16 13:25:50|192891.4|192766.4|192894.8|192769.8|192902.2|192777.2|192891.4|192766.4|5
1726493160000|2024-09-16 13:26:00|192895.8|192770.8|192968.2|192843.2|192981.4|192856.4|192895.8|192770.8|7
1726493170000|2024-09-16 13:26:10|192969.1|192844.1|192972.4|192847.4|192972.4|192847.4|192969.1|192844.1|4
1726493180000|2024-09-16 13:26:20|192971.4|192846.4|192971.4|192846.4|192971.4|192846.4|192971.4|192846.4|1
1726493190000|2024-09-16 13:26:30|192971.8|192846.8|192971.8|192846.8|192971.8|192846.8|192971.8|192846.8|1
1726493200000|2024-09-16 13:26:40|192977.7|192852.7|192968.4|192843.4|192977.7|192852.7|192968.4|192843.4|3
1726493210000|2024-09-16 13:26:50|192971.6|192846.6|192970.9|192845.9|192971.6|192846.6|192970.9|192845.9|2
1726493220000|2024-09-16 13:27:00|192970.7|192845.7|192970.7|192845.7|192970.7|192845.7|192970.7|192845.7|1
1726493230000|2024-09-16 13:27:10|192970.9|192845.9|192970.9|192845.9|192970.9|192845.9|192970.9|192845.9|1
1726493240000|2024-09-16 13:27:20|192965.3|192840.3|192971.9|192846.9|192973.8|192848.8|192965.1|192840.1|21
1726493250000|2024-09-16 13:27:30|192973.7|192848.7|192972|192847|192974.1|192849.1|192970.7|192845.7|9
1726493260000|2024-09-16 13:27:40|192970.7|192845.7|192954.3|192829.3|192971.9|192846.9|192897.4|192772.4|11
1726493270000|2024-09-16 13:27:50|192955.3|192830.3|192960.6|192835.6|192963.6|192838.6|192949.1|192824.1|24
1726493280000|2024-09-16 13:28:00|192960|192835|192960.7|192835.7|192963|192838|192957.7|192832.7|14
1726493290000|2024-09-16 13:28:10|192960.2|192835.2|192961|192836|192963.1|192838.1|192956.3|192831.3|18
1726493300000|2024-09-16 13:28:20|192959|192834|192951|192826|192962.5|192837.5|192949|192824|27
1726493310000|2024-09-16 13:28:30|192951.1|192826.1|192958.6|192833.6|192958.6|192833.6|192946.5|192821.5|38
1726493320000|2024-09-16 13:28:40|192948.4|192823.4|192921.7|192796.7|192954.7|192829.7|192905.1|192780.1|31
1726493330000|2024-09-16 13:28:50|192916.4|192791.4|192899.8|192774.8|192923.9|192798.9|192894.1|192769.1|19
1726493340000|2024-09-16 13:29:00|192900.2|192775.2|192830.8|192705.8|192901.2|192776.2|192830.8|192705.8|20
1726493350000|2024-09-16 13:29:10|192821.6|192696.6|192818.9|192693.9|192828.9|192703.9|192810.9|192685.9|30
1726493360000|2024-09-16 13:29:20|192820.9|192695.9|192793.3|192668.3|192824.8|192699.8|192786.7|192661.7|29
1726493370000|2024-09-16 13:29:30|192792.2|192667.2|192791.1|192666.1|192797.7|192672.7|192784.8|192659.8|23
1726493380000|2024-09-16 13:29:40|192781.6|192656.6|192822.5|192697.5|192822.5|192697.5|192781.6|192656.6|15
1726493390000|2024-09-16 13:29:50|192821.3|192696.3|192796.4|192671.4|192822.6|192697.6|192796.4|192671.4|17
1726493400000|2024-09-16 13:30:00|192801.4|192676.4|192817.6|192692.6|192817.6|192692.6|192781.4|192656.4|24
1726493410000|2024-09-16 13:30:10|192815|192690|192886.9|192761.9|192886.9|192761.9|192813.7|192688.7|20
1726493420000|2024-09-16 13:30:20|192904.7|192779.7|192919.4|192794.4|192919.4|192794.4|192885.9|192760.9|30
1726493430000|2024-09-16 13:30:30|192917.3|192792.3|192925.7|192800.7|192942.5|192817.5|192894.3|192769.3|20
1726493440000|2024-09-16 13:30:40|192926|192801|192936.1|192811.1|192939.4|192814.4|192926|192801|19
1726493450000|2024-09-16 13:30:50|192935.3|192810.3|192963.2|192838.2|192972.6|192847.6|192935.3|192810.3|16
1726493460000|2024-09-16 13:31:00|192962.2|192837.2|192910.6|192785.6|192962.2|192837.2|192906.4|192781.4|37
1726493470000|2024-09-16 13:31:10|192914.3|192789.3|192904.9|192779.9|192915.5|192790.5|192904.9|192779.9|24
1726493480000|2024-09-16 13:31:20|192903.7|192778.7|192909.8|192784.8|192911.3|192786.3|192894.1|192769.1|27
1726493490000|2024-09-16 13:31:30|192910.2|192785.2|192914.6|192789.6|192918.9|192793.9|192890.5|192765.5|28
1726493500000|2024-09-16 13:31:40|192913.8|192788.8|192911.8|192786.8|192916.4|192791.4|192911.3|192786.3|32
1726493510000|2024-09-16 13:31:50|192914.3|192789.3|192964|192839|192966.2|192841.2|192888.1|192763.1|31
1726493520000|2024-09-16 13:32:00|192964.1|192839.1|192966.5|192841.5|192969|192844|192961.7|192836.7|16
1726493530000|2024-09-16 13:32:10|192965.7|192840.7|192965.1|192840.1|192966.1|192841.1|192960.7|192835.7|11
1726493540000|2024-09-16 13:32:20|192964|192839|192915.7|192790.7|192964|192839|192914.9|192789.9|23
1726493550000|2024-09-16 13:32:30|192895.8|192770.8|192886.5|192761.5|192897.4|192772.4|192884.7|192759.7|19
1726493560000|2024-09-16 13:32:40|192893.2|192768.2|192891.1|192766.1|192900.7|192775.7|192891.1|192766.1|19
1726493570000|2024-09-16 13:32:50|192891.9|192766.9|192857.8|192732.8|192900.1|192775.1|192857.8|192732.8|12
1726493580000|2024-09-16 13:33:00|192852.3|192727.3|192863.4|192738.4|192893.1|192768.1|192849.5|192724.5|24
1726493590000|2024-09-16 13:33:10|192864|192739|192896.8|192771.8|192896.8|192812.9|192862.9|192739|36
1726493600000|2024-09-16 13:33:20|192911.2|192786.2|192919|192794|192921.7|192824.2|192872.2|192782.4|29
1726493610000|2024-09-16 13:33:30|192918.5|192793.5|192955.8|192830.8|192965.3|192840.3|192906.2|192781.2|28
1726493620000|2024-09-16 13:33:40|192956.4|192831.4|192970.9|192845.9|192972.7|192847.7|192956.4|192831.4|12
1726493630000|2024-09-16 13:33:50|192971.2|192846.2|192978.6|192853.6|192979.9|192854.9|192970.6|192845.6|15
1726493640000|2024-09-16 13:34:00|193007|192882|192964.6|192839.6|193011.3|192886.3|192964.6|192839.6|19
1726493650000|2024-09-16 13:34:10|192964.4|192839.4|192952.6|192827.6|192965.7|192840.7|192949.2|192824.2|22
1726493660000|2024-09-16 13:34:20|192952.9|192827.9|192955.9|192830.9|192964.6|192839.6|192950.6|192825.6|17
1726493670000|2024-09-16 13:34:30|192961.2|192836.2|192927.9|192802.9|192961.5|192836.5|192927.7|192802.7|27
1726493680000|2024-09-16 13:34:40|192930.4|192805.4|192929.1|192804.1|192938.9|192813.9|192927.4|192802.4|23
1726493690000|2024-09-16 13:34:50|192929.9|192804.9|192942.8|192817.8|192942.8|192817.8|192929.9|192804.9|22
1726493700000|2024-09-16 13:35:00|192942.5|192817.5|192974.5|192849.5|192979.3|192854.3|192931.4|192806.4|25
1726493710000|2024-09-16 13:35:10|192972.5|192847.5|192975.5|192850.5|192976.8|192851.8|192968.4|192843.4|15
1726493720000|2024-09-16 13:35:20|192974.8|192849.8|192974.1|192849.1|192978.6|192853.6|192968.1|192843.1|20
1726493730000|2024-09-16 13:35:30|192975.8|192850.8|192972.3|192847.3|192976.4|192851.4|192970.9|192845.9|13
1726493740000|2024-09-16 13:35:40|192971.2|192846.2|192965.3|192840.3|192976.5|192851.5|192965.3|192840.3|10
1726493750000|2024-09-16 13:35:50|192964.2|192839.2|192924.8|192799.8|192965|192840|192924|192799|12
1726493760000|2024-09-16 13:36:00|192923.7|192798.7|192927.1|192802.1|192945.2|192820.2|192923.7|192798.7|21
1726493770000|2024-09-16 13:36:10|192926.1|192801.1|192927|192802|192938.9|192813.9|192926.1|192801.1|12
1726493780000|2024-09-16 13:36:20|192926.1|192801.1|192892|192767|192926.9|192801.9|192882.9|192757.9|19
1726493790000|2024-09-16 13:36:30|192891|192766|192887.2|192762.2|192899.3|192774.3|192885.1|192760.1|16
1726493800000|2024-09-16 13:36:40|192888.1|192763.1|192898.7|192773.7|192905|192780|192888.1|192763.1|23
1726493810000|2024-09-16 13:36:50|192901.3|192776.3|192899.2|192774.2|192901.3|192776.3|192894.7|192769.7|20
1726493820000|2024-09-16 13:37:00|192899.9|192774.9|192894.8|192769.8|192936.7|192811.7|192878.6|192753.6|21
1726493830000|2024-09-16 13:37:10|192896.1|192771.1|192915.7|192790.7|192916.2|192791.2|192896.1|192771.1|15
1726493840000|2024-09-16 13:37:20|192914|192789|192837.6|192712.6|192915.1|192790.1|192836.9|192711.9|7
1726493850000|2024-09-16 13:37:30|192835.2|192710.2|192811.5|192686.5|192860.2|192735.2|192811.5|192686.5|16
1726493860000|2024-09-16 13:37:40|192812.5|192687.5|192802.7|192677.7|192812.5|192687.5|192797.1|192672.1|15
1726493870000|2024-09-16 13:37:50|192801.6|192676.6|192802.1|192677.1|192814.2|192689.2|192799.3|192674.3|21
1726493880000|2024-09-16 13:38:00|192786.9|192661.9|192791.3|192666.3|192794.7|192669.7|192771.1|192646.1|21
1726493890000|2024-09-16 13:38:10|192790.7|192665.7|192811.9|192686.9|192821.5|192696.5|192790.7|192665.7|24
1726493900000|2024-09-16 13:38:20|192809.7|192684.7|192726.7|192601.7|192817.7|192692.7|192712.2|192587.2|23
1726493910000|2024-09-16 13:38:30|192729.7|192604.7|192760.9|192635.9|192764.5|192639.5|192724.2|192599.2|33
1726493920000|2024-09-16 13:38:40|192762.8|192637.8|192745.3|192620.3|192763.6|192638.6|192745.3|192620.3|20
1726493930000|2024-09-16 13:38:50|192746.6|192621.6|192699.6|192574.6|192758|192633|192694.3|192569.3|28
1726493940000|2024-09-16 13:39:00|192702.6|192577.6|192657.8|192532.8|192714.1|192589.1|192654.4|192529.4|33
1726493950000|2024-09-16 13:39:10|192661.6|192536.6|192646.9|192521.9|192661.6|192536.6|192590.3|192465.3|30
1726493960000|2024-09-16 13:39:20|192649|192524|192643.9|192518.9|192654.8|192529.8|192638.8|192513.8|28
1726493970000|2024-09-16 13:39:30|192643.6|192518.6|192631.4|192506.4|192645.4|192520.4|192626.7|192501.7|28
1726493980000|2024-09-16 13:39:40|192631.9|192506.9|192643.6|192518.6|192648|192523|192631.9|192506.9|37
1726493990000|2024-09-16 13:39:50|192642.8|192517.8|192717.3|192592.3|192724.9|192599.9|192642.8|192517.8|30
1726494000000|2024-09-16 13:40:00|192678.4|192628.4|192711|192586|192719.9|192629.6|192678.4|192583.5|27
1726494010000|2024-09-16 13:40:10|192710.5|192585.5|192756.5|192631.5|192756.5|192631.5|192710.5|192585.5|18
1726494020000|2024-09-16 13:40:20|192753|192628|192747.3|192622.3|192753|192628|192746.2|192621.2|24
1726494030000|2024-09-16 13:40:30|192747.7|192622.7|192755.8|192630.8|192755.8|192630.8|192747.1|192622.1|15
1726494040000|2024-09-16 13:40:40|192754.7|192629.7|192756.2|192631.2|192756.5|192631.5|192754.7|192629.7|5
1726494050000|2024-09-16 13:40:50|192756.6|192631.6|192758.4|192633.4|192759.6|192634.6|192755.4|192630.4|10
1726494060000|2024-09-16 13:41:00|192756.3|192631.3|192755.6|192630.6|192761.8|192636.8|192752.9|192627.9|16
1726494070000|2024-09-16 13:41:10|192756.9|192631.9|192756.8|192631.8|192758|192633|192755.3|192630.3|6
1726494080000|2024-09-16 13:41:20|192757.9|192632.9|192791.4|192666.4|192810|192685|192757.9|192632.9|21
1726494090000|2024-09-16 13:41:30|192792.4|192667.4|192792.8|192667.8|192792.8|192667.8|192792.4|192667.4|2
1726494100000|2024-09-16 13:41:40|192791.5|192666.5|192741.5|192616.5|192791.5|192666.5|192739.7|192614.7|19
1726494110000|2024-09-16 13:41:50|192742.5|192617.5|192712.8|192587.8|192742.6|192617.6|192710|192585|26
1726494120000|2024-09-16 13:42:00|192712.4|192587.4|192728|192603|192731.9|192606.9|192703.6|192578.6|25
1726494130000|2024-09-16 13:42:10|192727.5|192602.5|192726.1|192601.1|192734.6|192609.6|192723.5|192598.5|28
1726494140000|2024-09-16 13:42:20|192726.4|192601.4|192712.7|192587.7|192727.2|192602.2|192709.1|192584.1|19
1726494150000|2024-09-16 13:42:30|192711.9|192586.9|192708.4|192583.4|192716.5|192591.5|192704|192579|19
1726494160000|2024-09-16 13:42:40|192709.2|192584.2|192708.6|192583.6|192710|192585|192701.4|192576.4|9
1726494170000|2024-09-16 13:42:50|192707.7|192582.7|192711.8|192586.8|192716.6|192591.6|192707.1|192582.1|18
1726494180000|2024-09-16 13:43:00|192712.2|192587.2|192749.2|192624.2|192756.8|192631.8|192712.2|192587.2|7
1726494190000|2024-09-16 13:43:10|192746.9|192621.9|192835.7|192710.7|192835.7|192710.7|192746.8|192621.8|24
1726494200000|2024-09-16 13:43:20|192834.9|192709.9|192857.5|192732.5|192857.8|192732.8|192834.9|192709.9|14
1726494210000|2024-09-16 13:43:30|192858.9|192733.9|192858|192733|192859.3|192734.3|192856.7|192731.7|8
1726494220000|2024-09-16 13:43:40|192860.1|192735.1|192854.2|192729.2|192876.8|192751.8|192854.1|192729.1|17
1726494230000|2024-09-16 13:43:50|192856.3|192731.3|192892.2|192767.2|192895.8|192770.8|192854.8|192729.8|21
1726494240000|2024-09-16 13:44:00|192893.2|192768.2|192921.1|192796.1|192927.5|192802.5|192889.6|192764.6|7
1726494250000|2024-09-16 13:44:10|192923|192798|192926.7|192801.7|192929.5|192804.5|192923|192798|4
1726494260000|2024-09-16 13:44:20|192924.8|192799.8|192853.6|192728.6|192924.8|192799.8|192850.8|192725.8|16
1726494270000|2024-09-16 13:44:30|192852.8|192727.8|192860.9|192735.9|192863.8|192738.8|192851|192726|11
1726494280000|2024-09-16 13:44:40|192864.6|192739.6|192906.3|192781.3|192915.9|192790.9|192864.6|192739.6|19
1726494290000|2024-09-16 13:44:50|192905.6|192780.6|192890.8|192765.8|192905.6|192780.6|192888.6|192763.6|7
1726494300000|2024-09-16 13:45:00|192889.5|192764.5|192847.8|192722.8|192889.5|192764.5|192847.8|192722.8|15
1726494310000|2024-09-16 13:45:10|192851.1|192726.1|192857.2|192732.2|192860.5|192735.5|192843.8|192718.8|26
1726494320000|2024-09-16 13:45:20|192858|192733|192789.7|192664.7|192858|192733|192769|192644|31
1726494330000|2024-09-16 13:45:30|192790.2|192665.2|192745.5|192620.5|192790.2|192665.2|192726.3|192601.3|27
1726494340000|2024-09-16 13:45:40|192744.9|192619.9|192749.9|192624.9|192749.9|192624.9|192741.6|192616.6|14
1726494350000|2024-09-16 13:45:50|192751.1|192626.1|192748.5|192623.5|192751.7|192626.7|192743.7|192618.7|17
1726494360000|2024-09-16 13:46:00|192751.1|192626.1|192785.5|192660.5|192818|192693|192747.7|192622.7|13
1726494370000|2024-09-16 13:46:10|192787.9|192662.9|192810.5|192685.5|192810.5|192685.5|192764.1|192639.1|28
1726494380000|2024-09-16 13:46:20|192804.3|192679.3|192848.1|192723.1|192848.1|192723.1|192798.8|192673.8|19
1726494390000|2024-09-16 13:46:30|192837.5|192712.5|192883.7|192758.7|192885.4|192760.4|192837.5|192712.5|12
1726494400000|2024-09-16 13:46:40|192885.1|192760.1|192901.3|192776.3|192909.1|192784.1|192885.1|192760.1|23
1726494410000|2024-09-16 13:46:50|192900.4|192775.4|192909.1|192784.1|192910.6|192785.6|192896.1|192771.1|21
1726494420000|2024-09-16 13:47:00|192907|192782|192895.5|192770.5|192916.7|192791.7|192895.5|192770.5|18
1726494430000|2024-09-16 13:47:10|192894.6|192769.6|192925|192800|192927.7|192802.7|192894.4|192769.4|21
1726494440000|2024-09-16 13:47:20|192926.2|192801.2|192947.7|192822.7|192952.1|192827.1|192924.9|192799.9|18
1726494450000|2024-09-16 13:47:30|192943.6|192818.6|192882.4|192757.4|192944.2|192819.2|192881.6|192756.6|23
1726494460000|2024-09-16 13:47:40|192886|192761|192892.1|192767.1|192911.5|192786.5|192886|192761|18
1726494470000|2024-09-16 13:47:50|192891|192766|192864|192739|192892.1|192767.1|192845.2|192720.2|14
1726494480000|2024-09-16 13:48:00|192863.5|192738.5|192886.6|192761.6|192887.8|192762.8|192860.5|192735.5|18
1726494490000|2024-09-16 13:48:10|192883.8|192758.8|192898.9|192773.9|192904.1|192779.1|192882.8|192757.8|25
1726494500000|2024-09-16 13:48:20|192898|192773|192866.3|192741.3|192899.1|192774.1|192863.7|192738.7|16
1726494510000|2024-09-16 13:48:30|192868.4|192743.4|192891.7|192766.7|192897.2|192772.2|192861.1|192736.1|23
1726494520000|2024-09-16 13:48:40|192887.1|192762.1|192908.3|192783.3|192911.8|192786.8|192883.2|192758.2|14
1726494530000|2024-09-16 13:48:50|192903.5|192778.5|192899.4|192774.4|192903.5|192778.5|192899.4|192774.4|6
1726494540000|2024-09-16 13:49:00|192900.5|192775.5|192891.6|192766.6|192900.5|192775.5|192887|192762|16
1726494550000|2024-09-16 13:49:10|192890.7|192765.7|192881.2|192756.2|192891.8|192766.8|192874|192749|14
1726494560000|2024-09-16 13:49:20|192880.6|192755.6|192878.8|192753.8|192880.8|192755.8|192873.7|192748.7|17
1726494570000|2024-09-16 13:49:30|192877.9|192752.9|192878.1|192753.1|192880.5|192755.5|192874.3|192749.3|13
1726494580000|2024-09-16 13:49:40|192879.3|192754.3|192870.8|192745.8|192879.3|192754.3|192837.5|192712.5|14
1726494590000|2024-09-16 13:49:50|192872|192747|192875.3|192750.3|192875.3|192750.3|192829.2|192704.2|18
1726494600000|2024-09-16 13:50:00|192870.8|192745.8|192799.1|192674.1|192870.8|192745.8|192797.8|192672.8|37
1726494610000|2024-09-16 13:50:10|192796|192671|192809.4|192684.4|192821.2|192696.2|192791.4|192666.4|17
1726494620000|2024-09-16 13:50:20|192807.8|192682.8|192792.9|192667.9|192810.5|192685.5|192787.4|192662.4|14
1726494630000|2024-09-16 13:50:30|192792.1|192667.1|192796.1|192671.1|192797|192672|192787.3|192662.3|21
1726494640000|2024-09-16 13:50:40|192797.3|192672.3|192795.5|192670.5|192798.1|192673.1|192793.2|192668.2|15
1726494650000|2024-09-16 13:50:50|192796.5|192671.5|192891.1|192766.1|192894.1|192769.1|192796.5|192671.5|16
1726494660000|2024-09-16 13:51:00|192889.9|192764.9|192910.2|192785.2|192917.1|192792.1|192888.8|192763.8|22
1726494670000|2024-09-16 13:51:10|192912.2|192787.2|192934.9|192809.9|192935.8|192810.8|192912.2|192787.2|7
1726494680000|2024-09-16 13:51:20|192932.4|192807.4|192950|192825|192950|192825|192927.5|192802.5|21
1726494690000|2024-09-16 13:51:30|192948.4|192823.4|192938|192813|192948.4|192823.4|192930.6|192805.6|17
1726494700000|2024-09-16 13:51:40|192937.2|192812.2|192942.9|192817.9|192945.1|192820.1|192933.1|192808.1|13
1726494710000|2024-09-16 13:51:50|192941.3|192816.3|192942.9|192817.9|192948.9|192823.9|192939.1|192814.1|10
1726494720000|2024-09-16 13:52:00|192941.7|192816.7|192935.8|192810.8|192947.8|192822.8|192933.3|192808.3|16
1726494730000|2024-09-16 13:52:10|192936.9|192811.9|192934.3|192809.3|192936.9|192811.9|192930.6|192805.6|11
1726494740000|2024-09-16 13:52:20|192930.4|192805.4|192942.6|192817.6|192946.6|192821.6|192928.3|192803.3|18
1726494750000|2024-09-16 13:52:30|192941|192816|192943.4|192818.4|192943.4|192818.4|192933.5|192808.5|7
1726494760000|2024-09-16 13:52:40|192941.2|192816.2|192876.4|192751.4|192941.2|192816.2|192876.4|192751.4|9
1726494770000|2024-09-16 13:52:50|192879.3|192754.3|192823.3|192698.3|192879.3|192754.3|192823.3|192698.3|15
1726494780000|2024-09-16 13:53:00|192820.3|192695.3|192794|192669|192820.3|192695.3|192790.9|192665.9|18
1726494790000|2024-09-16 13:53:10|192796.1|192671.1|192787.5|192662.5|192798.6|192673.6|192773.1|192648.1|22
1726494800000|2024-09-16 13:53:20|192781.5|192656.5|192778.4|192653.4|192781.5|192656.5|192776.5|192651.5|5
1726494810000|2024-09-16 13:53:30|192780.2|192655.2|192777.2|192652.2|192781.6|192656.6|192777.2|192652.2|7
1726494820000|2024-09-16 13:53:40|192780.3|192655.3|192780.4|192655.4|192780.4|192655.4|192780.3|192655.3|2
1726494830000|2024-09-16 13:53:50|192763|192638|192774.9|192649.9|192779.6|192654.6|192758.3|192633.3|11
1726494840000|2024-09-16 13:54:00|192772.2|192647.2|192697.6|192572.6|192772.2|192647.2|192695.2|192570.2|21
1726494850000|2024-09-16 13:54:10|192697.2|192572.2|192704.6|192579.6|192705.2|192580.2|192695.3|192570.3|35
1726494860000|2024-09-16 13:54:20|192704.8|192579.8|192673.6|192548.6|192704.8|192579.8|192671.2|192546.2|36
1726494870000|2024-09-16 13:54:30|192675.2|192550.2|192678.8|192553.8|192681|192556|192671.7|192546.7|16
1726494880000|2024-09-16 13:54:40|192678.3|192553.3|192681.5|192556.5|192684.9|192559.9|192675.2|192550.2|15
1726494890000|2024-09-16 13:54:50|192677.6|192552.6|192609.6|192484.6|192677.6|192552.6|192609|192484|22
1726494900000|2024-09-16 13:55:00|192608.5|192483.5|192613.4|192488.4|192618|192493|192589.7|192464.7|27
1726494910000|2024-09-16 13:55:10|192614.5|192489.5|192589|192464|192615|192490|192589|192464|20
1726494920000|2024-09-16 13:55:20|192593.7|192468.7|192578.6|192453.6|192593.7|192468.7|192572.7|192447.7|19
1726494930000|2024-09-16 13:55:30|192574.8|192449.8|192598.1|192473.1|192602.7|192477.7|192574.3|192449.3|20
1726494940000|2024-09-16 13:55:40|192597.5|192472.5|192641.1|192516.1|192652.2|192527.2|192597.5|192472.5|18
1726494950000|2024-09-16 13:55:50|192632.5|192507.5|192592.5|192467.5|192633.3|192508.3|192585.9|192460.9|16
1726494960000|2024-09-16 13:56:00|192593.6|192468.6|192588.2|192463.2|192593.6|192468.6|192583.8|192458.8|12
1726494970000|2024-09-16 13:56:10|192589.5|192464.5|192609.3|192484.3|192610.5|192485.5|192589.5|192464.5|19
1726494980000|2024-09-16 13:56:20|192598|192473|192600.3|192475.3|192612.5|192487.5|192597.4|192472.4|24
1726494990000|2024-09-16 13:56:30|192599|192474|192595.3|192470.3|192608.2|192483.2|192587.5|192462.5|28
1726495000000|2024-09-16 13:56:40|192594.5|192469.5|192523|192398|192594.5|192469.5|192516.5|192391.5|27
1726495010000|2024-09-16 13:56:50|192522|192397|192558.5|192433.5|192566.5|192441.5|192521.6|192396.6|36
1726495020000|2024-09-16 13:57:00|192559.7|192434.7|192569.4|192444.4|192569.4|192444.4|192557.9|192432.9|21
1726495030000|2024-09-16 13:57:10|192570.2|192445.2|192570.8|192445.8|192582.5|192457.5|192570.2|192445.2|21
1726495040000|2024-09-16 13:57:20|192571.9|192446.9|192571.8|192446.8|192572.9|192447.9|192564.5|192439.5|11
1726495050000|2024-09-16 13:57:30|192570.2|192445.2|192553.4|192428.4|192570.2|192445.2|192550.9|192425.9|18
1726495060000|2024-09-16 13:57:40|192552.6|192427.6|192558|192433|192566.6|192441.6|192552.6|192427.6|22
1726495070000|2024-09-16 13:57:50|192559.1|192434.1|192559.4|192434.4|192566.3|192441.3|192558|192433|15
1726495080000|2024-09-16 13:58:00|192558.5|192433.5|192557.4|192432.4|192563.7|192438.7|192556.2|192431.2|18
1726495090000|2024-09-16 13:58:10|192556.2|192431.2|192447.1|192322.1|192556.2|192431.2|192446.1|192321.1|27
1726495100000|2024-09-16 13:58:20|192447|192322|192331.3|192206.3|192450.8|192325.8|192330.5|192205.5|20
1726495110000|2024-09-16 13:58:30|192335.1|192210.1|192414.4|192289.4|192429.9|192304.9|192327|192202|32
1726495120000|2024-09-16 13:58:40|192418.6|192293.6|192513.3|192388.3|192513.3|192388.3|192413.1|192288.1|28
1726495130000|2024-09-16 13:58:50|192492|192367|192493.8|192368.8|192493.8|192368.8|192475.9|192350.9|29
1726495140000|2024-09-16 13:59:00|192491.3|192366.3|192481.3|192356.3|192492.4|192367.4|192481.2|192356.2|30
1726495150000|2024-09-16 13:59:10|192483.5|192358.5|192449.4|192324.4|192486.4|192361.4|192447.8|192322.8|31
1726495160000|2024-09-16 13:59:20|192465.2|192340.2|192477|192352|192481.4|192356.4|192465.2|192340.2|38
1726495170000|2024-09-16 13:59:30|192477.6|192352.6|192518.6|192393.6|192546.8|192421.8|192474.6|192349.6|39
1726495180000|2024-09-16 13:59:40|192517.1|192392.1|192517.1|192392.1|192521.5|192396.5|192513.2|192388.2|39
1726495190000|2024-09-16 13:59:50|192515.7|192390.7|192518.5|192393.5|192522.6|192397.6|192513.7|192388.7|25
1726495200000|2024-09-16 14:00:00|192517.2|192392.2|192518|192393|192520.7|192395.7|192503.3|192378.3|18
1726495210000|2024-09-16 14:00:10|192521.2|192396.2|192524.4|192399.4|192527.9|192402.9|192512.2|192387.2|24
1726495220000|2024-09-16 14:00:20|192523.4|192398.4|192525.8|192400.8|192525.8|192400.8|192523.3|192398.3|9
1726495230000|2024-09-16 14:00:30|192524.7|192399.7|192592|192467|192593.8|192468.8|192523.3|192398.3|17
1726495240000|2024-09-16 14:00:40|192590.4|192465.4|192651.1|192526.1|192658|192533|192590.4|192465.4|26
1726495250000|2024-09-16 14:00:50|192652.5|192527.5|192643|192518|192654.9|192529.9|192643|192518|18
1726495260000|2024-09-16 14:01:00|192642.3|192517.3|192635.2|192510.2|192647.2|192522.2|192634.2|192509.2|22
1726495270000|2024-09-16 14:01:10|192634.1|192509.1|192645.9|192520.9|192648.7|192523.7|192633.3|192508.3|15
1726495280000|2024-09-16 14:01:20|192646.4|192521.4|192636|192511|192647.2|192522.2|192636|192511|14
1726495290000|2024-09-16 14:01:30|192638.3|192513.3|192658.8|192533.8|192669.3|192544.3|192635.9|192510.9|9
1726495300000|2024-09-16 14:01:40|192656.4|192531.4|192712.5|192587.5|192712.5|192587.5|192645.2|192520.2|19
1726495310000|2024-09-16 14:01:50|192708.6|192583.6|192709.5|192584.5|192733.4|192608.4|192694.1|192569.1|29
1726495320000|2024-09-16 14:02:00|192709.4|192584.4|192721.5|192596.5|192748.8|192623.8|192709.3|192584.3|24
1726495330000|2024-09-16 14:02:10|192722.6|192597.6|192720.6|192595.6|192735.7|192610.7|192669.3|192544.3|20
1726495340000|2024-09-16 14:02:20|192695.9|192570.9|192688.7|192563.7|192695.9|192570.9|192651.6|192526.6|35
1726495350000|2024-09-16 14:02:30|192687.9|192562.9|192683.6|192558.6|192689.5|192564.5|192683.6|192558.6|7
1726495360000|2024-09-16 14:02:40|192683|192558|192708.8|192583.8|192708.8|192583.8|192683|192558|8
1726495370000|2024-09-16 14:02:50|192708.1|192583.1|192677.8|192552.8|192708.1|192583.1|192677.8|192552.8|17
1726495380000|2024-09-16 14:03:00|192676.1|192551.1|192637.2|192512.2|192676.1|192551.1|192632.2|192507.2|10
1726495390000|2024-09-16 14:03:10|192634.7|192509.7|192684.4|192559.4|192686.3|192561.3|192634.7|192509.7|16
1726495400000|2024-09-16 14:03:20|192681.5|192556.5|192727|192602|192727.4|192602.4|192681|192556|13
1726495410000|2024-09-16 14:03:30|192725.3|192600.3|192724.1|192599.1|192726.8|192601.8|192724.1|192599.1|5
1726495420000|2024-09-16 14:03:40|192723.3|192598.3|192703.6|192578.6|192723.3|192598.3|192698|192573|35
1726495430000|2024-09-16 14:03:50|192704.2|192579.2|192670.9|192545.9|192708.7|192583.7|192667.5|192542.5|30
1726495440000|2024-09-16 14:04:00|192667.8|192542.8|192569.8|192444.8|192670.1|192545.1|192568.7|192443.7|31
1726495450000|2024-09-16 14:04:10|192570.9|192445.9|192556.5|192431.5|192570.9|192445.9|192539.5|192414.5|24
1726495460000|2024-09-16 14:04:20|192556.3|192431.3|192565.5|192440.5|192577.8|192491.6|192536.1|192428|21
1726495470000|2024-09-16 14:04:30|192565.2|192440.2|192566.9|192441.9|192570.7|192445.7|192565.2|192440.2|7
1726495480000|2024-09-16 14:04:40|192566|192441|192615.5|192490.5|192618|192493|192566|192441|8
1726495490000|2024-09-16 14:04:50|192616.4|192491.4|192599.8|192474.8|192616.4|192491.4|192599.6|192474.6|14
1726495500000|2024-09-16 14:05:00|192601.3|192476.3|192616.6|192491.6|192617.3|192492.3|192600.2|192475.2|33
1726495510000|2024-09-16 14:05:10|192617|192492|192629.4|192504.4|192630.3|192505.3|192615.9|192490.9|27
1726495520000|2024-09-16 14:05:20|192628|192503|192660.5|192535.5|192662|192537|192623|192498|22
1726495530000|2024-09-16 14:05:30|192659.5|192534.5|192655.5|192530.5|192660.3|192535.3|192650.4|192525.4|9
1726495540000|2024-09-16 14:05:40|192656.9|192531.9|192656.7|192531.7|192656.9|192531.9|192655.7|192530.7|3
1726495550000|2024-09-16 14:05:50|192655.8|192530.8|192633.8|192508.8|192657|192532|192628.3|192503.3|10
1726495560000|2024-09-16 14:06:00|192635.1|192510.1|192635|192510|192637.5|192512.5|192634.8|192509.8|12
1726495570000|2024-09-16 14:06:10|192636.1|192511.1|192630.1|192505.1|192636.1|192511.1|192627.1|192502.1|10
1726495580000|2024-09-16 14:06:20|192629.3|192504.3|192553.1|192428.1|192629.3|192504.3|192548.6|192423.6|31
1726495590000|2024-09-16 14:06:30|192554.2|192429.2|192583.2|192458.2|192583.4|192458.4|192549.8|192424.8|25
1726495600000|2024-09-16 14:06:40|192582.4|192457.4|192618.6|192493.6|192620.1|192495.1|192580.8|192455.8|20
1726495610000|2024-09-16 14:06:50|192619.1|192494.1|192611.9|192486.9|192619.1|192494.1|192611.4|192486.4|15
1726495620000|2024-09-16 14:07:00|192612.9|192487.9|192610.7|192485.7|192614|192489|192610.7|192485.7|9
1726495630000|2024-09-16 14:07:10|192610.3|192485.3|192587.8|192462.8|192615.2|192490.2|192582.6|192457.6|17
1726495640000|2024-09-16 14:07:20|192588.1|192463.1|192580.3|192455.3|192588.1|192463.1|192580.3|192455.3|5
1726495650000|2024-09-16 14:07:30|192587.1|192462.1|192519.1|192394.1|192587.1|192462.1|192515.9|192390.9|6
1726495660000|2024-09-16 14:07:40|192517.4|192392.4|192490.7|192365.7|192517.4|192392.4|192480.8|192355.8|21
1726495670000|2024-09-16 14:07:50|192489.2|192364.2|192484.4|192359.4|192489.2|192364.2|192480.7|192355.7|14
1726495680000|2024-09-16 14:08:00|192483.7|192358.7|192451.5|192326.5|192483.7|192358.7|192445.5|192320.5|20
1726495690000|2024-09-16 14:08:10|192447.3|192322.3|192450.2|192325.2|192451.4|192326.4|192447.1|192322.1|7
1726495700000|2024-09-16 14:08:20|192394|192269|192410.8|192285.8|192415.3|192290.3|192376.9|192251.9|17
1726495710000|2024-09-16 14:08:30|192406.1|192281.1|192445.1|192320.1|192445.1|192320.1|192406.1|192281.1|14
1726495720000|2024-09-16 14:08:40|192440.9|192315.9|192440.1|192315.1|192443.5|192318.5|192440.1|192315.1|21
1726495730000|2024-09-16 14:08:50|192441.4|192316.4|192408.8|192283.8|192441.4|192316.4|192389.4|192264.4|20
1726495740000|2024-09-16 14:09:00|192412.5|192287.5|192412.6|192287.6|192425.9|192300.9|192407.7|192282.7|20
1726495750000|2024-09-16 14:09:10|192415|192290|192442.2|192317.2|192444.2|192319.2|192415|192290|13
1726495760000|2024-09-16 14:09:20|192442.9|192317.9|192446.5|192321.5|192446.7|192321.7|192440.8|192315.8|15
1726495770000|2024-09-16 14:09:30|192444.8|192319.8|192447.3|192322.3|192463.6|192338.6|192444.8|192319.8|11
1726495780000|2024-09-16 14:09:40|192445|192320|192454.9|192329.9|192458.7|192333.7|192433.8|192308.8|19
1726495790000|2024-09-16 14:09:50|192456|192331|192458.9|192333.9|192458.9|192333.9|192456|192331|3
1726495800000|2024-09-16 14:10:00|192464|192339|192497.3|192372.3|192497.3|192372.3|192464|192339|8
1726495810000|2024-09-16 14:10:10|192497.4|192372.4|192479.7|192354.7|192501.4|192376.4|192476.6|192351.6|13
1726495820000|2024-09-16 14:10:20|192479.8|192354.8|192550.1|192425.1|192554.3|192429.3|192479.8|192354.8|24
1726495830000|2024-09-16 14:10:30|192551.7|192426.7|192563.7|192438.7|192573.9|192448.9|192549.4|192424.4|24
1726495840000|2024-09-16 14:10:40|192559.6|192434.6|192559.8|192434.8|192565.2|192440.2|192556.2|192431.2|18
1726495850000|2024-09-16 14:10:50|192558.6|192433.6|192568.5|192443.5|192569.3|192444.3|192558.6|192433.6|12
1726495860000|2024-09-16 14:11:00|192567.6|192442.6|192597.4|192472.4|192606.4|192481.4|192565.3|192440.3|18
1726495870000|2024-09-16 14:11:10|192597.9|192472.9|192607.3|192482.3|192607.3|192482.3|192597.9|192472.9|12
1726495880000|2024-09-16 14:11:20|192608.7|192483.7|192668.9|192543.9|192670.6|192545.6|192608.7|192483.7|18
1726495890000|2024-09-16 14:11:30|192667.9|192542.9|192670.9|192545.9|192673.6|192548.6|192666.8|192541.8|9
1726495900000|2024-09-16 14:11:40|192670.6|192545.6|192646.7|192521.7|192670.6|192545.6|192641.1|192516.1|13
1726495910000|2024-09-16 14:11:50|192644.2|192519.2|192667.6|192542.6|192667.6|192542.6|192642.8|192517.8|24
1726495920000|2024-09-16 14:12:00|192668.6|192543.6|192673.7|192548.7|192681.8|192556.8|192668.6|192543.6|9
1726495930000|2024-09-16 14:12:10|192675.3|192550.3|192704.5|192579.5|192704.5|192579.5|192675.3|192550.3|7
1726495940000|2024-09-16 14:12:20|192708.2|192583.2|192708.3|192583.3|192708.7|192583.7|192692.1|192567.1|8
1726495950000|2024-09-16 14:12:30|192707.7|192582.7|192749.1|192624.1|192750.3|192625.3|192707.7|192582.7|10
1726495960000|2024-09-16 14:12:40|192745|192620|192773.3|192648.3|192779.7|192654.7|192742.7|192617.7|15
1726495970000|2024-09-16 14:12:50|192774.6|192649.6|192777.9|192652.9|192777.9|192652.9|192766.3|192641.3|16
1726495980000|2024-09-16 14:13:00|192778.8|192653.8|192808.5|192683.5|192818.6|192693.6|192777.8|192652.8|13
1726495990000|2024-09-16 14:13:10|192808.8|192683.8|192817.6|192692.6|192817.6|192692.6|192802.6|192677.6|13
1726496000000|2024-09-16 14:13:20|192820|192695|192842.2|192717.2|192843|192718|192820|192695|18
1726496010000|2024-09-16 14:13:30|192842.1|192717.1|192817.8|192692.8|192842.1|192717.1|192817.5|192692.5|21
1726496020000|2024-09-16 14:13:40|192817.3|192692.3|192810.8|192685.8|192817.3|192692.3|192810.8|192685.8|10
1726496030000|2024-09-16 14:13:50|192805.4|192680.4|192780.7|192655.7|192805.4|192680.4|192779|192654|10
1726496040000|2024-09-16 14:14:00|192783.2|192658.2|192732.2|192607.2|192783.2|192658.2|192710.4|192585.4|24
1726496050000|2024-09-16 14:14:10|192733.4|192608.4|192813.1|192688.1|192822.5|192697.5|192733.4|192608.4|30
1726496060000|2024-09-16 14:14:20|192813.3|192688.3|192811.9|192686.9|192815|192690|192802.6|192677.6|27
1726496070000|2024-09-16 14:14:30|192813.1|192688.1|192810.1|192685.1|192817.1|192692.1|192807.1|192682.1|18
1726496080000|2024-09-16 14:14:40|192809|192684|192787.8|192662.8|192809|192684|192785.6|192660.6|19
1726496090000|2024-09-16 14:14:50|192787.3|192662.3|192787.5|192662.5|192788|192663|192786.2|192661.2|8
1726496100000|2024-09-16 14:15:00|192785.4|192660.4|192646.5|192521.5|192786.9|192661.9|192646.5|192521.5|22
1726496110000|2024-09-16 14:15:10|192643.5|192518.5|192653.7|192528.7|192671.9|192546.9|192643.1|192518.1|22
1726496120000|2024-09-16 14:15:20|192652.8|192527.8|192651.8|192526.8|192656.2|192531.2|192651.8|192526.8|6
1726496130000|2024-09-16 14:15:30|192651|192526|192651.9|192526.9|192653.7|192528.7|192650.4|192525.4|19
1726496140000|2024-09-16 14:15:40|192649.6|192524.6|192580.3|192455.3|192653.5|192528.5|192565|192440|28
1726496150000|2024-09-16 14:15:50|192581.4|192456.4|192556.2|192431.2|192581.4|192456.4|192549.6|192424.6|15
1726496160000|2024-09-16 14:16:00|192552.2|192427.2|192554.4|192429.4|192554.4|192429.4|192552.2|192427.2|2
1726496170000|2024-09-16 14:16:10|192555.6|192430.6|192555.5|192430.5|192556|192431|192551.8|192426.8|7
1726496180000|2024-09-16 14:16:20|192554.6|192429.6|192515.1|192465.1|192554.6|192467.3|192511.3|192425|7
1726496190000|2024-09-16 14:16:30|192515.8|192465.8|192515|192465|192517|192467|192511.1|192461.1|4
1726496200000|2024-09-16 14:16:40|192517.5|192467.5|192550.2|192425.2|192556.1|192467.5|192517.5|192424|24
1726496210000|2024-09-16 14:16:50|192552.3|192427.3|192551.6|192426.6|192556|192431|192549.2|192424.2|16
1726496220000|2024-09-16 14:17:00|192554.7|192429.7|192551|192426|192555|192430|192550.3|192425.3|12
1726496230000|2024-09-16 14:17:10|192552|192427|192553.5|192428.5|192557.1|192432.1|192521.5|192396.5|17
1726496240000|2024-09-16 14:17:20|192553.9|192428.9|192501|192376|192558|192433|192488.2|192363.2|21
1726496250000|2024-09-16 14:17:30|192499.2|192374.2|192500.8|192375.8|192502|192377|192497.5|192372.5|23
1726496260000|2024-09-16 14:17:40|192501.5|192376.5|192484.9|192359.9|192501.5|192376.5|192481.6|192356.6|9
1726496270000|2024-09-16 14:17:50|192485.8|192360.8|192526.5|192401.5|192526.5|192401.5|192480.9|192355.9|22
1726496280000|2024-09-16 14:18:00|192525|192400|192559.1|192434.1|192565.4|192440.4|192522.2|192397.2|26
1726496290000|2024-09-16 14:18:10|192557.7|192432.7|192537.5|192412.5|192560.4|192435.4|192537.5|192412.5|16
1726496300000|2024-09-16 14:18:20|192536.7|192411.7|192547.5|192422.5|192547.5|192422.5|192536.7|192411.7|12
1726496310000|2024-09-16 14:18:30|192548.3|192423.3|192539.6|192414.6|192560.8|192435.8|192539.6|192414.6|11
1726496320000|2024-09-16 14:18:40|192540.6|192415.6|192550.4|192425.4|192550.6|192425.6|192540.6|192415.6|27
1726496330000|2024-09-16 14:18:50|192549.6|192424.6|192495.7|192370.7|192549.6|192424.6|192491.2|192366.2|17
1726496340000|2024-09-16 14:19:00|192495.2|192370.2|192495.3|192370.3|192495.3|192370.3|192489.9|192364.9|7
1726496350000|2024-09-16 14:19:10|192490.2|192365.2|192487.7|192362.7|192496.7|192371.7|192487.7|192362.7|12
1726496360000|2024-09-16 14:19:20|192492.9|192367.9|192524.7|192399.7|192526.9|192401.9|192491.5|192366.5|12
1726496370000|2024-09-16 14:19:30|192521.8|192396.8|192520.3|192395.3|192525.2|192400.2|192519.9|192394.9|22
1726496380000|2024-09-16 14:19:40|192522.6|192397.6|192516.5|192391.5|192531|192434.2|192482.6|192391.5|23
1726496390000|2024-09-16 14:19:50|192520.7|192395.7|192518.8|192393.8|192524.6|192399.6|192518.3|192393.3|12
1726496400000|2024-09-16 14:20:00|192518.6|192393.6|192518.6|192393.6|192518.6|192393.6|192518.6|192393.6|1
1726496410000|2024-09-16 14:20:10|192517.7|192392.7|192520.4|192395.4|192520.5|192395.5|192517.7|192392.7|8
1726496420000|2024-09-16 14:20:20|192550.9|192425.9|192542|192417|192550.9|192425.9|192540.2|192415.2|27
1726496430000|2024-09-16 14:20:30|192541.9|192416.9|192555.2|192430.2|192556.3|192431.3|192504.1|192379.1|22
1726496440000|2024-09-16 14:20:40|192556.6|192431.6|192556.8|192431.8|192558.6|192433.6|192555.2|192430.2|10
1726496450000|2024-09-16 14:20:50|192555.6|192430.6|192599.8|192474.8|192603.6|192478.6|192553.4|192428.4|18
1726496460000|2024-09-16 14:21:00|192599.3|192474.3|192597.7|192472.7|192599.3|192474.3|192597.5|192472.5|5
1726496470000|2024-09-16 14:21:10|192596.6|192471.6|192575|192450|192596.6|192471.6|192572.1|192447.1|14
1726496480000|2024-09-16 14:21:20|192575.6|192450.6|192570.9|192445.9|192578.8|192453.8|192570.9|192445.9|11
1726496490000|2024-09-16 14:21:30|192571|192446|192572.7|192447.7|192575|192450|192571|192446|13
1726496500000|2024-09-16 14:21:40|192571.6|192446.6|192526.1|192401.1|192572.7|192447.7|192522|192397|18
1726496510000|2024-09-16 14:21:50|192527.1|192402.1|192527.1|192402.1|192537|192412|192525.4|192400.4|18
1726496520000|2024-09-16 14:22:00|192531.8|192406.8|192529.1|192404.1|192532.8|192407.8|192528.2|192403.2|6
1726496530000|2024-09-16 14:22:10|192529.5|192404.5|192576.3|192451.3|192587.7|192462.7|192525.8|192400.8|21
1726496540000|2024-09-16 14:22:20|192575.9|192450.9|192576.4|192451.4|192584.1|192459.1|192575.1|192450.1|22
1726496550000|2024-09-16 14:22:30|192581.1|192456.1|192577.6|192452.6|192581.7|192456.7|192575.7|192450.7|10
1726496560000|2024-09-16 14:22:40|192578.7|192453.7|192580.6|192455.6|192580.6|192455.6|192577.6|192452.6|7
1726496570000|2024-09-16 14:22:50|192580.3|192455.3|192620|192495|192621.3|192496.3|192578.9|192453.9|8
1726496580000|2024-09-16 14:23:00|192621.1|192496.1|192625.9|192500.9|192625.9|192500.9|192620|192495|4
1726496590000|2024-09-16 14:23:10|192626|192501|192626|192501|192626|192501|192626|192501|1
1726496600000|2024-09-16 14:23:20|192625.7|192500.7|192625.7|192500.7|192625.7|192500.7|192625.7|192500.7|1
1726496610000|2024-09-16 14:23:30|192627.6|192502.6|192627.6|192502.6|192627.6|192502.6|192627.6|192502.6|1
1726496620000|2024-09-16 14:23:40|192709.4|192584.4|192709.3|192584.3|192725.8|192600.8|192705.4|192580.4|32
1726496630000|2024-09-16 14:23:50|192709.4|192584.4|192709.7|192584.7|192712.7|192587.7|192705.1|192580.1|31
1726496640000|2024-09-16 14:24:00|192711.5|192586.5|192707.7|192582.7|192713.7|192588.7|192694.9|192569.9|32
1726496650000|2024-09-16 14:24:10|192708.6|192583.6|192729.7|192604.7|192738.6|192613.6|192708.6|192583.6|18
1726496660000|2024-09-16 14:24:20|192729.5|192604.5|192733.4|192608.4|192733.4|192608.4|192727.6|192602.6|11
1726496670000|2024-09-16 14:24:30|192736.1|192611.1|192804|192679|192820|192695|192736.1|192611.1|23
1726496680000|2024-09-16 14:24:40|192806.5|192681.5|192809.6|192684.6|192813|192688|192806.4|192681.4|19
1726496690000|2024-09-16 14:24:50|192809.2|192684.2|192809.1|192684.1|192810|192685|192802.6|192677.6|14
1726496700000|2024-09-16 14:25:00|192813.8|192688.8|192848.9|192723.9|192848.9|192723.9|192810.5|192685.5|18
1726496710000|2024-09-16 14:25:10|192875.9|192750.9|192880.5|192755.5|192892.3|192767.3|192870.8|192745.8|26
1726496720000|2024-09-16 14:25:20|192879.4|192754.4|192881.8|192756.8|192885|192760|192879.4|192754.4|21
1726496730000|2024-09-16 14:25:30|192870.7|192745.7|192877|192752|192878.4|192753.4|192868.6|192743.6|30
1726496740000|2024-09-16 14:25:40|192876.2|192751.2|192875.5|192750.5|192882.6|192757.6|192866.7|192741.7|18
1726496750000|2024-09-16 14:25:50|192875.2|192750.2|192870|192745|192875.8|192750.8|192870|192745|14
1726496760000|2024-09-16 14:26:00|192869.1|192744.1|192900.6|192775.6|192900.6|192775.6|192869.1|192744.1|25
1726496770000|2024-09-16 14:26:10|192901.9|192776.9|192896.8|192771.8|192902.5|192777.5|192896.3|192771.3|22
1726496780000|2024-09-16 14:26:20|192898.5|192773.5|192888.4|192763.4|192899.3|192774.3|192882.5|192757.5|17
1726496790000|2024-09-16 14:26:30|192889.2|192764.2|192889|192764|192891.1|192766.1|192886.8|192761.8|12
1726496800000|2024-09-16 14:26:40|192890|192765|192865.8|192740.8|192892.1|192767.1|192860.3|192735.3|16
1726496810000|2024-09-16 14:26:50|192859.6|192734.6|192867.1|192742.1|192867.1|192742.1|192859.6|192734.6|7
1726496820000|2024-09-16 14:27:00|192865.8|192740.8|192916|192791|192917.4|192792.4|192864|192739|9
1726496830000|2024-09-16 14:27:10|192910.5|192785.5|192939.1|192814.1|192939.1|192814.1|192910.5|192785.5|20
1726496840000|2024-09-16 14:27:20|192938.3|192813.3|192926.1|192801.1|192939.5|192814.5|192915.8|192790.8|19
1726496850000|2024-09-16 14:27:30|192925.1|192800.1|192960.1|192835.1|192960.1|192835.1|192924.6|192799.6|13
1726496860000|2024-09-16 14:27:40|192965.3|192840.3|192947.9|192822.9|192965.3|192840.3|192929.7|192804.7|32
1726496870000|2024-09-16 14:27:50|192961|192836|192949.5|192824.5|192971.2|192846.2|192949.5|192824.5|31
1726496880000|2024-09-16 14:28:00|192949.9|192824.9|192954.6|192829.6|192956|192831|192948.8|192823.8|35
1726496890000|2024-09-16 14:28:10|192953.1|192828.1|192978.3|192853.3|192978.3|192853.3|192949.7|192824.7|20
1726496900000|2024-09-16 14:28:20|192978.2|192853.2|193060.3|192935.3|193080.1|192955.1|192978.2|192853.2|29
1726496910000|2024-09-16 14:28:30|193058.9|192933.9|193061.4|192936.4|193065.3|192940.3|193053.8|192928.8|31
1726496920000|2024-09-16 14:28:40|193055.2|192930.2|193063|192938|193065.7|192940.7|193055.2|192930.2|28
1726496930000|2024-09-16 14:28:50|193061|192936|193054.8|192929.8|193063.7|192938.7|193052.5|192927.5|32
1726496940000|2024-09-16 14:29:00|193062|192937|193031.5|192906.5|193063.1|192938.1|193027.9|192902.9|23
1726496950000|2024-09-16 14:29:10|193032|192907|192980.3|192855.3|193032.6|192907.6|192976.1|192851.1|22
1726496960000|2024-09-16 14:29:20|192979.7|192854.7|192997.8|192872.8|193009.4|192884.4|192979.1|192854.1|33
1726496970000|2024-09-16 14:29:30|192999.8|192874.8|192994.4|192869.4|193001.4|192876.4|192994.4|192869.4|7
1726496980000|2024-09-16 14:29:40|192993.9|192868.9|192996.5|192871.5|192999.4|192874.4|192992.8|192867.8|10
1726496990000|2024-09-16 14:29:50|192997.5|192872.5|192992.1|192867.1|192999.6|192874.6|192991.4|192866.4|20
1726497000000|2024-09-16 14:30:00|192991.7|192866.7|193048.5|192923.5|193059.8|192934.8|192984.1|192859.1|18
1726497010000|2024-09-16 14:30:10|193049.8|192924.8|193097.2|192972.2|193098.1|192973.1|193049.3|192924.3|26
1726497020000|2024-09-16 14:30:20|193095.9|192970.9|193201.5|193076.5|193215.7|193090.7|193095.9|192970.9|22
1726497030000|2024-09-16 14:30:30|193198|193073|193237.7|193112.7|193242.4|193117.4|193187.9|193062.9|21
1726497040000|2024-09-16 14:30:40|193236.7|193111.7|193267|193142|193279|193154|193236.7|193111.7|13
1726497050000|2024-09-16 14:30:50|193270.1|193145.1|193190.7|193065.7|193270.1|193145.1|193190.7|193065.7|31
1726497060000|2024-09-16 14:31:00|193202.4|193077.4|193208.2|193083.2|193227.5|193102.5|193191.7|193066.7|17
1726497070000|2024-09-16 14:31:10|193202.5|193077.5|193198.6|193073.6|193210.3|193085.3|193190.5|193065.5|21
1726497080000|2024-09-16 14:31:20|193191.3|193066.3|193198.7|193073.7|193208.3|193083.3|193157.5|193032.5|21
1726497090000|2024-09-16 14:31:30|193193.6|193068.6|193205.2|193080.2|193209.3|193084.3|193189.3|193064.3|30
1726497100000|2024-09-16 14:31:40|193205.8|193080.8|193245.7|193120.7|193251|193126|193204.8|193079.8|19
1726497110000|2024-09-16 14:31:50|193247.6|193122.6|193239.7|193114.7|193252.2|193127.2|193239.7|193114.7|17
1726497120000|2024-09-16 14:32:00|193242.7|193117.7|193236.2|193111.2|193243.6|193118.6|193232.3|193107.3|17
1726497130000|2024-09-16 14:32:10|193235.2|193110.2|193239.2|193114.2|193242.8|193117.8|193235.2|193110.2|21
1726497140000|2024-09-16 14:32:20|193240.1|193115.1|193241|193116|193244.1|193119.1|193239.5|193114.5|16
1726497150000|2024-09-16 14:32:30|193240.1|193115.1|193237.6|193112.6|193245.7|193120.7|193236|193111|15
1726497160000|2024-09-16 14:32:40|193239.2|193114.2|193350.3|193225.3|193355.1|193230.1|193239.2|193114.2|23
1726497170000|2024-09-16 14:32:50|193352|193227|193357.1|193232.1|193366.7|193241.7|193351|193226|28
1726497180000|2024-09-16 14:33:00|193403.4|193278.4|193416.6|193291.6|193427.4|193302.4|193384.6|193259.6|20
1726497190000|2024-09-16 14:33:10|193417.8|193292.8|193418.3|193293.3|193419|193294|193417.5|193292.5|12
1726497200000|2024-09-16 14:33:20|193421.2|193296.2|193370|193245|193421.2|193296.2|193330.6|193205.6|16
1726497210000|2024-09-16 14:33:30|193369.2|193244.2|193396.2|193271.2|193401.5|193276.5|193369.2|193244.2|30
1726497220000|2024-09-16 14:33:40|193400|193275|193391.3|193266.3|193402.4|193277.4|193391|193266|17
1726497230000|2024-09-16 14:33:50|193393.3|193268.3|193430.8|193305.8|193430.8|193305.8|193381.8|193256.8|16
1726497240000|2024-09-16 14:34:00|193431.6|193306.6|193461.7|193336.7|193471.3|193346.3|193423.5|193298.5|17
1726497250000|2024-09-16 14:34:10|193467.3|193342.3|193513.8|193388.8|193530.9|193405.9|193454.3|193329.3|26
1726497260000|2024-09-16 14:34:20|193512|193387|193514.6|193389.6|193517.6|193392.6|193508.3|193383.3|27
1726497270000|2024-09-16 14:34:30|193511.9|193386.9|193512.3|193387.3|193517.2|193392.2|193507.1|193382.1|20
1726497280000|2024-09-16 14:34:40|193512.7|193387.7|193434.2|193309.2|193517.7|193392.7|193432.2|193307.2|23
1726497290000|2024-09-16 14:34:50|193431.8|193306.8|193411.7|193286.7|193436.8|193311.8|193411.7|193286.7|11
1726497300000|2024-09-16 14:35:00|193413|193288|193416.9|193291.9|193428.7|193303.7|193409.3|193284.3|26
1726497310000|2024-09-16 14:35:10|193416|193291|193374.3|193249.3|193416|193291|193371.7|193246.7|17
1726497320000|2024-09-16 14:35:20|193372.2|193247.2|193371.5|193246.5|193375|193250|193363.4|193238.4|17
1726497330000|2024-09-16 14:35:30|193369.7|193244.7|193381.9|193256.9|193381.9|193256.9|193369.7|193244.7|7
1726497340000|2024-09-16 14:35:40|193382.6|193257.6|193388.2|193263.2|193391.3|193266.3|193382.6|193257.6|6
1726497350000|2024-09-16 14:35:50|193387.4|193262.4|193387.2|193262.2|193387.4|193262.4|193387|193262|3
1726497360000|2024-09-16 14:36:00|193390.6|193265.6|193404.7|193279.7|193406|193281|193390.6|193265.6|16
1726497370000|2024-09-16 14:36:10|193401.8|193276.8|193388.8|193263.8|193404.6|193279.6|193383.9|193258.9|8
1726497380000|2024-09-16 14:36:20|193389.7|193264.7|193390.1|193265.1|193391|193266|193383.9|193258.9|9
1726497390000|2024-09-16 14:36:30|193391.7|193266.7|193277.4|193152.4|193392.1|193267.1|193274.8|193149.8|24
1726497400000|2024-09-16 14:36:40|193277.7|193152.7|193309.6|193184.6|193312.2|193187.2|193274.7|193149.7|26
1726497410000|2024-09-16 14:36:50|193302.8|193177.8|193299.4|193174.4|193307.4|193182.4|193296.8|193171.8|27
1726497420000|2024-09-16 14:37:00|193311.1|193186.1|193288.7|193163.7|193311.1|193213|193263|193156|26
1726497430000|2024-09-16 14:37:10|193280.2|193155.2|193187.3|193062.3|193280.2|193155.2|193181.8|193056.8|26
1726497440000|2024-09-16 14:37:20|193187.4|193062.4|193145.1|193020.1|193187.4|193062.4|193145.1|193020.1|18
1726497450000|2024-09-16 14:37:30|193145.3|193020.3|193199.4|193074.4|193199.4|193074.4|193145.3|193020.3|26
1726497460000|2024-09-16 14:37:40|193200.2|193075.2|193200.5|193075.5|193201.5|193076.5|193198.7|193073.7|9
1726497470000|2024-09-16 14:37:50|193202.8|193077.8|193225|193100|193237|193112|193202.8|193077.8|15
1726497480000|2024-09-16 14:38:00|193226.8|193101.8|193225.7|193100.7|193228.1|193103.1|193225.7|193100.7|5
1726497490000|2024-09-16 14:38:10|193225.8|193100.8|193254.2|193129.2|193264|193139|193225.8|193100.8|16
1726497500000|2024-09-16 14:38:20|193252.1|193127.1|193230.1|193105.1|193267.5|193142.5|193226.3|193101.3|23
1726497510000|2024-09-16 14:38:30|193228.5|193103.5|193259.6|193134.6|193262.2|193137.2|193223.7|193098.7|12
1726497520000|2024-09-16 14:38:40|193256.3|193131.3|193235|193110|193256.3|193131.3|193235|193110|9
1726497530000|2024-09-16 14:38:50|193236.4|193111.4|193229|193104|193236.4|193111.4|193224.7|193099.7|12
1726497540000|2024-09-16 14:39:00|193229.3|193104.3|193228.5|193103.5|193230.2|193105.2|193226.6|193101.6|21
1726497550000|2024-09-16 14:39:10|193223.7|193098.7|193250.6|193125.6|193251.7|193126.7|193223.7|193098.7|18
1726497560000|2024-09-16 14:39:20|193249.4|193124.4|193263.7|193138.7|193263.7|193138.7|193247.4|193122.4|22
1726497570000|2024-09-16 14:39:30|193264.4|193139.4|193262.1|193137.1|193264.4|193139.4|193251.1|193126.1|11
1726497580000|2024-09-16 14:39:40|193261.3|193136.3|193231.9|193106.9|193261.3|193136.3|193230.9|193105.9|10
1726497590000|2024-09-16 14:39:50|193230.7|193105.7|193230|193105|193230.7|193105.7|193227.9|193102.9|13
1726497600000|2024-09-16 14:40:00|193229.5|193104.5|193233|193108|193233.2|193108.2|193226.9|193101.9|16
1726497610000|2024-09-16 14:40:10|193229.4|193104.4|193164|193039|193234.5|193109.5|193160.5|193035.5|25
1726497620000|2024-09-16 14:40:20|193153|193028|193151.3|193026.3|193183.8|193058.8|193145.2|193020.2|30
1726497630000|2024-09-16 14:40:30|193154|193029|193140.7|193015.7|193157.4|193032.4|193140.1|193015.1|29
1726497640000|2024-09-16 14:40:40|193149.2|193024.2|193196.1|193071.1|193197.2|193072.2|193145.8|193020.8|20
1726497650000|2024-09-16 14:40:50|193195.8|193070.8|193107.5|192982.5|193195.8|193070.8|193107.3|192982.3|11
1726497660000|2024-09-16 14:41:00|193106.9|192981.9|193112.1|192987.1|193115.1|192990.1|193086.4|192961.4|18
1726497670000|2024-09-16 14:41:10|193111.9|192986.9|193113.1|192988.1|193116.9|192991.9|193106.9|192981.9|34
1726497680000|2024-09-16 14:41:20|193111.9|192986.9|193114|192989|193116.1|192991.1|193110.9|192985.9|35
1726497690000|2024-09-16 14:41:30|193116.8|192991.8|193117.9|192992.9|193125.9|193000.9|193110.8|192985.8|26
1726497700000|2024-09-16 14:41:40|193101.1|192976.1|193042.6|192917.6|193104.5|192979.5|193017.4|192892.4|32
1726497710000|2024-09-16 14:41:50|193043|192918|193048.3|192923.3|193048.7|192923.7|193042.5|192917.5|21
1726497720000|2024-09-16 14:42:00|193046.8|192921.8|193073.4|192948.4|193076.8|192951.8|193043.9|192918.9|14
1726497730000|2024-09-16 14:42:10|193072.1|192947.1|193076.3|192951.3|193076.3|192951.3|193067.9|192942.9|20
1726497740000|2024-09-16 14:42:20|193084.2|192959.2|193029|192904|193084.4|192959.4|193002.9|192877.9|33
1726497750000|2024-09-16 14:42:30|193029.7|192904.7|193041.1|192916.1|193055.1|192930.1|193029.5|192904.5|22
1726497760000|2024-09-16 14:42:40|193038.5|192913.5|192998.7|192873.7|193038.5|192913.5|192998.7|192873.7|15
1726497770000|2024-09-16 14:42:50|192990|192865|192996.9|192871.9|193001|192876|192959.8|192834.8|19
1726497780000|2024-09-16 14:43:00|192996.3|192871.3|192956|192831|192997|192872|192955.3|192830.3|31
1726497790000|2024-09-16 14:43:10|192957.6|192832.6|192972.5|192847.5|192972.5|192847.5|192945.6|192820.6|30
1726497800000|2024-09-16 14:43:20|192973|192848|192972.6|192847.6|192973.4|192848.4|192968.8|192843.8|35
1726497810000|2024-09-16 14:43:30|192972.4|192847.4|192972.2|192847.2|192974.1|192849.1|192969.9|192844.9|31
1726497820000|2024-09-16 14:43:40|192972.9|192847.9|192970.4|192845.4|192973.2|192848.2|192967.7|192842.7|33
1726497830000|2024-09-16 14:43:50|192969.2|192844.2|193045.5|192920.5|193046.2|192921.2|192961.7|192836.7|36
1726497840000|2024-09-16 14:44:00|193045.2|192920.2|193060.2|192935.2|193061.6|192936.6|193041.7|192916.7|23
1726497850000|2024-09-16 14:44:10|193056.1|192931.1|193055.4|192930.4|193056.9|192931.9|193055.1|192930.1|11
1726497860000|2024-09-16 14:44:20|193056.4|192931.4|193059.1|192934.1|193063.7|192938.7|193054.2|192929.2|15
1726497870000|2024-09-16 14:44:30|193058.1|192933.1|193048.4|192923.4|193058.1|192933.1|193045.1|192920.1|34
1726497880000|2024-09-16 14:44:40|193048.1|192923.1|193059.5|192934.5|193060|192935|193046.1|192921.1|32
1726497890000|2024-09-16 14:44:50|193061.6|192936.6|193057.8|192932.8|193061.6|192936.6|193053.2|192928.2|14
1726497900000|2024-09-16 14:45:00|193056.9|192931.9|193159.8|193034.8|193160.5|193035.5|193056.9|192931.9|25
1726497910000|2024-09-16 14:45:10|193160.2|193035.2|193083.3|192958.3|193160.2|193035.2|193079|192954|31
1726497920000|2024-09-16 14:45:20|193083.6|192958.6|193082.7|192957.7|193085|192960|193059.6|192934.6|16
1726497930000|2024-09-16 14:45:30|193081.4|192956.4|193076.5|192951.5|193081.4|192956.4|193072.2|192947.2|12
1726497940000|2024-09-16 14:45:40|193075.9|192950.9|193030.3|192905.3|193075.9|192950.9|193021|192896|29
1726497950000|2024-09-16 14:45:50|193031.9|192906.9|193044.4|192919.4|193051.1|192926.1|193028.8|192903.8|34
1726497960000|2024-09-16 14:46:00|193044.6|192919.6|193046.1|192921.1|193050.1|192925.1|193044.3|192919.3|38
1726497970000|2024-09-16 14:46:10|193050.3|192925.3|193049.6|192924.6|193051.2|192926.2|193045|192920|36
1726497980000|2024-09-16 14:46:20|193050.2|192925.2|193038.4|192913.4|193050.2|192925.2|193035.1|192910.1|31
1726497990000|2024-09-16 14:46:30|193037.6|192912.6|193051.1|192926.1|193055.5|192930.5|193037.4|192912.4|15
1726498000000|2024-09-16 14:46:40|193050.9|192925.9|192971.4|192846.4|193051.7|192926.7|192971.4|192846.4|14
1726498010000|2024-09-16 14:46:50|192984.9|192859.9|192939.7|192814.7|192989|192864|192922.4|192797.4|33
1726498020000|2024-09-16 14:47:00|192938.8|192813.8|192938.2|192813.2|192943.1|192818.1|192931.2|192806.2|13
1726498030000|2024-09-16 14:47:10|192937.5|192812.5|192944.8|192819.8|192944.8|192819.8|192936.8|192811.8|8
1726498040000|2024-09-16 14:47:20|192945.6|192820.6|192939.6|192814.6|192945.6|192820.6|192939.6|192814.6|5
1726498050000|2024-09-16 14:47:30|192941.3|192816.3|192945|192820|192948.3|192823.3|192941.3|192816.3|4
1726498060000|2024-09-16 14:47:40|192946|192821|192942.8|192817.8|192946.7|192821.7|192942.8|192817.8|9
1726498070000|2024-09-16 14:47:50|192943.8|192818.8|192930.6|192805.6|192946.9|192821.9|192921|192796|18
1726498080000|2024-09-16 14:48:00|192930|192805|192928.5|192803.5|192930.9|192805.9|192921.9|192796.9|23
1726498090000|2024-09-16 14:48:10|192929.7|192804.7|192929.2|192804.2|192931|192806|192924.3|192799.3|22
1726498100000|2024-09-16 14:48:20|192927.5|192802.5|192903.8|192778.8|192932.4|192807.4|192901.6|192776.6|24
1726498110000|2024-09-16 14:48:30|192898.1|192773.1|192918|192793|192919.2|192794.2|192898.1|192773.1|16
1726498120000|2024-09-16 14:48:40|192918.6|192793.6|192913.2|192788.2|192920|192795|192913.2|192788.2|11
1726498130000|2024-09-16 14:48:50|192913.7|192788.7|192918.6|192793.6|192918.9|192793.9|192892.4|192767.4|14
1726498140000|2024-09-16 14:49:00|192915.5|192790.5|192928.1|192803.1|192935.2|192810.2|192915.5|192790.5|13
1726498150000|2024-09-16 14:49:10|192929|192804|192886.5|192761.5|192930.4|192805.4|192882.7|192757.7|8
1726498160000|2024-09-16 14:49:20|192885.7|192760.7|192774.4|192649.4|192887.2|192762.2|192774.4|192649.4|19
1726498170000|2024-09-16 14:49:30|192778.9|192653.9|192771.7|192646.7|192778.9|192653.9|192767.4|192642.4|22
1726498180000|2024-09-16 14:49:40|192771.9|192646.9|192774.4|192649.4|192774.5|192649.5|192767.2|192642.2|14
1726498190000|2024-09-16 14:49:50|192772.3|192647.3|192772.5|192647.5|192774.4|192649.4|192769|192644|12
1726498200000|2024-09-16 14:50:00|192768.2|192643.2|192755.6|192630.6|192768.2|192643.2|192753.4|192628.4|15
1726498210000|2024-09-16 14:50:10|192753.4|192628.4|192753.8|192628.8|192759.9|192634.9|192753.4|192628.4|21
1726498220000|2024-09-16 14:50:20|192755.5|192630.5|192677.4|192552.4|192755.5|192630.5|192670.1|192545.1|22
1726498230000|2024-09-16 14:50:30|192678.4|192553.4|192699.6|192574.6|192700.7|192575.7|192673.8|192548.8|28
1726498240000|2024-09-16 14:50:40|192700.1|192575.1|192694.4|192569.4|192700.1|192575.1|192690.2|192565.2|24
1726498250000|2024-09-16 14:50:50|192694.8|192569.8|192676.8|192551.8|192695.1|192570.1|192669.3|192544.3|20
1726498260000|2024-09-16 14:51:00|192676.3|192551.3|192697.5|192572.5|192699|192574|192656.3|192531.3|25
1726498270000|2024-09-16 14:51:10|192696.9|192571.9|192735.6|192610.6|192737.2|192612.2|192694.7|192569.7|14
1726498280000|2024-09-16 14:51:20|192735.2|192610.2|192760.5|192635.5|192763.6|192638.6|192731.2|192606.2|15
1726498290000|2024-09-16 14:51:30|192761.3|192636.3|192768.8|192643.8|192768.8|192643.8|192759.7|192634.7|15
1726498300000|2024-09-16 14:51:40|192766.6|192641.6|192771.9|192646.9|192771.9|192646.9|192763.1|192638.1|17
1726498310000|2024-09-16 14:51:50|192771.7|192646.7|192775.4|192650.4|192775.4|192650.4|192769.2|192644.2|19
1726498320000|2024-09-16 14:52:00|192769.7|192644.7|192790.7|192665.7|192804.4|192679.4|192760.2|192635.2|27
1726498330000|2024-09-16 14:52:10|192787.5|192662.5|192828.9|192703.9|192845|192720|192786.3|192661.3|14
1726498340000|2024-09-16 14:52:20|192827.6|192702.6|192830.3|192705.3|192840.1|192715.1|192823.2|192698.2|23
1726498350000|2024-09-16 14:52:30|192829.6|192704.6|192885.3|192760.3|192887.4|192762.4|192822.5|192697.5|25
1726498360000|2024-09-16 14:52:40|192886.2|192761.2|192915.8|192790.8|192916.1|192791.1|192869.6|192744.6|25
1726498370000|2024-09-16 14:52:50|192917|192792|192899.2|192774.2|192917|192792|192898.1|192773.1|22
1726498380000|2024-09-16 14:53:00|192900.9|192775.9|192900.1|192775.1|192900.9|192775.9|192898|192773|8
1726498390000|2024-09-16 14:53:10|192900.8|192775.8|192896.4|192771.4|192903.2|192778.2|192884.2|192759.2|13
1726498400000|2024-09-16 14:53:20|192897.6|192772.6|192900|192775|192900|192775|192897.6|192772.6|5
1726498410000|2024-09-16 14:53:30|192899.7|192774.7|192854.6|192729.6|192899.7|192774.7|192850.1|192725.1|13
1726498420000|2024-09-16 14:53:40|192856.4|192731.4|192752.6|192627.6|192856.6|192731.6|192745.6|192620.6|30
1726498430000|2024-09-16 14:53:50|192752.3|192627.3|192739.4|192614.4|192752.8|192627.8|192739.3|192614.3|25
1726498440000|2024-09-16 14:54:00|192738.3|192613.3|192705.3|192580.3|192741.9|192616.9|192703.5|192578.5|19
1726498450000|2024-09-16 14:54:10|192707.6|192582.6|192723.3|192598.3|192724.8|192599.8|192707.6|192582.6|18
1726498460000|2024-09-16 14:54:20|192753.1|192628.1|192757|192632|192761.3|192636.3|192753.1|192628.1|24
1726498470000|2024-09-16 14:54:30|192756|192631|192737.1|192612.1|192758.7|192633.7|192722|192597|31
1726498480000|2024-09-16 14:54:40|192737.8|192612.8|192742.8|192617.8|192747.5|192622.5|192730.8|192605.8|33
1726498490000|2024-09-16 14:54:50|192745.2|192620.2|192751.3|192626.3|192755.2|192630.2|192737.4|192612.4|26
1726498500000|2024-09-16 14:55:00|192748.9|192623.9|192718.9|192593.9|192752|192627|192715|192590|35
1726498510000|2024-09-16 14:55:10|192715.1|192590.1|192718.7|192593.7|192721.1|192596.1|192710.8|192585.8|30
1726498520000|2024-09-16 14:55:20|192718.4|192593.4|192677.3|192552.3|192718.4|192593.4|192673.5|192548.5|28
1726498530000|2024-09-16 14:55:30|192677.1|192552.1|192739.4|192614.4|192739.4|192614.4|192672.7|192547.7|28
1726498540000|2024-09-16 14:55:40|192750.3|192625.3|192764.2|192639.2|192770.9|192645.9|192744.4|192619.4|39
1726498550000|2024-09-16 14:55:50|192755.6|192630.6|192760.4|192635.4|192763.8|192638.8|192751.5|192626.5|38
1726498560000|2024-09-16 14:56:00|192756.7|192631.7|192801.8|192676.8|192802|192677|192749|192624|40
1726498570000|2024-09-16 14:56:10|192801.4|192676.4|192777|192652|192801.4|192676.4|192776|192651|33
1726498580000|2024-09-16 14:56:20|192778.3|192653.3|192783|192658|192785.6|192660.6|192776|192651|19
1726498590000|2024-09-16 14:56:30|192782.1|192657.1|192806.6|192681.6|192822.6|192697.6|192782.1|192657.1|28
1726498600000|2024-09-16 14:56:40|192806.1|192681.1|192806|192681|192806.7|192681.7|192800.8|192675.8|15
1726498610000|2024-09-16 14:56:50|192805.2|192680.2|192798.7|192673.7|192808|192683|192792.6|192667.6|29
1726498620000|2024-09-16 14:57:00|192811.3|192686.3|192794|192669|192817.7|192692.7|192791.6|192666.6|15
1726498630000|2024-09-16 14:57:10|192793.3|192668.3|192777|192652|192793.3|192668.3|192776.1|192651.1|21
1726498640000|2024-09-16 14:57:20|192776|192651|192779|192654|192791.9|192666.9|192771.9|192646.9|31
1726498650000|2024-09-16 14:57:30|192777.5|192652.5|192759|192634|192788.2|192663.2|192758.7|192633.7|24
1726498660000|2024-09-16 14:57:40|192757|192632|192744.3|192619.3|192757|192632|192739.2|192614.2|23
1726498670000|2024-09-16 14:57:50|192747.2|192622.2|192769.3|192644.3|192769.3|192644.3|192746.5|192621.5|14
1726498680000|2024-09-16 14:58:00|192762.2|192637.2|192769.4|192644.4|192774.6|192649.6|192762.2|192637.2|38
1726498690000|2024-09-16 14:58:10|192768|192643|192800.2|192675.2|192804|192679|192765.8|192640.8|38
1726498700000|2024-09-16 14:58:20|192800.8|192675.8|192801|192676|192803.6|192678.6|192798.8|192673.8|30
1726498710000|2024-09-16 14:58:30|192800.6|192675.6|192793.1|192668.1|192804|192679|192789.5|192664.5|33
1726498720000|2024-09-16 14:58:40|192788.5|192663.5|192793.3|192668.3|192793.7|192668.7|192788.4|192663.4|31
1726498730000|2024-09-16 14:58:50|192791.3|192666.3|192798.3|192673.3|192801.3|192676.3|192785.6|192660.6|28
1726498740000|2024-09-16 14:59:00|192789.1|192664.1|192787.4|192662.4|192795.4|192670.4|192783.4|192658.4|34
1726498750000|2024-09-16 14:59:10|192788.9|192663.9|192790.8|192665.8|192792.2|192667.2|192783.2|192658.2|30
1726498760000|2024-09-16 14:59:20|192788.6|192663.6|192784.8|192659.8|192791.1|192666.1|192782.8|192657.8|29
1726498770000|2024-09-16 14:59:30|192780.4|192655.4|192808.3|192683.3|192808.3|192683.3|192780.4|192655.4|26
1726498780000|2024-09-16 14:59:40|192806.8|192681.8|192806|192681|192812|192687|192802.9|192677.9|23
1726498790000|2024-09-16 14:59:50|192808.7|192683.7|192801.6|192676.6|192808.7|192683.7|192800.9|192675.9|22
1726498800000|2024-09-16 15:00:00|192802.7|192677.7|192819.2|192694.2|192821.5|192727.7|192777.7|192667.9|23
1726498810000|2024-09-16 15:00:10|192815.9|192690.9|192816.1|192691.1|192836.1|192711.1|192808.7|192683.7|36
1726498820000|2024-09-16 15:00:20|192836.9|192711.9|192808.2|192683.2|192847.7|192722.7|192800.6|192675.6|27
1726498830000|2024-09-16 15:00:30|192808.6|192683.6|192818.6|192693.6|192821.1|192696.1|192806.9|192681.9|14
1726498840000|2024-09-16 15:00:40|192817.5|192692.5|192835.6|192710.6|192835.6|192710.6|192817.5|192692.5|15
1726498850000|2024-09-16 15:00:50|192831.5|192706.5|192832.3|192707.3|192836.8|192711.8|192829.6|192704.6|35
1726498860000|2024-09-16 15:01:00|192833.8|192708.8|192861.7|192736.7|192861.7|192736.7|192830.2|192705.2|22
1726498870000|2024-09-16 15:01:10|192860.8|192735.8|192859.1|192734.1|192861.3|192736.3|192856.3|192731.3|21
1726498880000|2024-09-16 15:01:20|192859.7|192734.7|192772.1|192647.1|192859.7|192734.7|192757.5|192632.5|24
1726498890000|2024-09-16 15:01:30|192770.1|192645.1|192769.2|192644.2|192774|192649|192764.6|192639.6|38
1726498900000|2024-09-16 15:01:40|192770.4|192645.4|192763.4|192638.4|192772.6|192647.6|192763.1|192638.1|31
1726498910000|2024-09-16 15:01:50|192765.4|192640.4|192705.5|192580.5|192766.5|192641.5|192698.2|192573.2|32
1726498920000|2024-09-16 15:02:00|192704.1|192579.1|192693.7|192568.7|192707.6|192582.6|192687.4|192562.4|31
1726498930000|2024-09-16 15:02:10|192691.8|192566.8|192654.6|192529.6|192694.6|192569.6|192638|192513|34
1726498940000|2024-09-16 15:02:20|192653.9|192528.9|192563.5|192438.5|192655.9|192530.9|192563.5|192438.5|24
1726498950000|2024-09-16 15:02:30|192566.9|192441.9|192581.9|192456.9|192596|192471|192566.9|192441.9|26
1726498960000|2024-09-16 15:02:40|192578.8|192453.8|192563.8|192438.8|192581.3|192456.3|192563.8|192438.8|14
1726498970000|2024-09-16 15:02:50|192566.3|192441.3|192547.6|192422.6|192567.7|192442.7|192535|192410|40
1726498980000|2024-09-16 15:03:00|192549.7|192424.7|192561.8|192436.8|192563.7|192438.7|192542.5|192417.5|30
1726498990000|2024-09-16 15:03:10|192561.5|192436.5|192562.3|192437.3|192562.3|192437.3|192559.2|192434.2|9
1726499000000|2024-09-16 15:03:20|192563.6|192438.6|192576.4|192451.4|192587.4|192462.4|192559.6|192434.6|30
1726499010000|2024-09-16 15:03:30|192581.2|192456.2|192577.7|192452.7|192582.4|192457.4|192573.8|192448.8|38
1726499020000|2024-09-16 15:03:40|192575.5|192450.5|192576|192451|192585.1|192460.1|192573.3|192448.3|37
1726499030000|2024-09-16 15:03:50|192575.9|192450.9|192576.4|192451.4|192579.8|192454.8|192574.6|192449.6|32
1726499040000|2024-09-16 15:04:00|192575.8|192450.8|192562.4|192437.4|192580.3|192455.3|192559|192434|20
1726499050000|2024-09-16 15:04:10|192562.1|192437.1|192573.9|192448.9|192581.7|192456.7|192561|192436|22
1726499060000|2024-09-16 15:04:20|192572.7|192447.7|192556.3|192431.3|192572.7|192447.7|192556.3|192431.3|3
1726499070000|2024-09-16 15:04:30|192556.4|192431.4|192556.6|192431.6|192559.5|192434.5|192553.5|192428.5|10
1726499080000|2024-09-16 15:04:40|192556.3|192431.3|192557.7|192432.7|192560.7|192435.7|192555.9|192430.9|9
1726499090000|2024-09-16 15:04:50|192557.5|192432.5|192552.6|192427.6|192560.6|192435.6|192552.6|192427.6|13
1726499100000|2024-09-16 15:05:00|192554.4|192429.4|192556.7|192431.7|192556.7|192431.7|192553.8|192428.8|12
1726499110000|2024-09-16 15:05:10|192555.3|192430.3|192557.8|192432.8|192559.6|192434.6|192555.2|192430.2|8
1726499120000|2024-09-16 15:05:20|192557.3|192432.3|192556.8|192431.8|192558.5|192433.5|192555|192430|17
1726499130000|2024-09-16 15:05:30|192558.1|192433.1|192504.9|192379.9|192558.1|192433.1|192455.4|192352.7|34
1726499140000|2024-09-16 15:05:40|192505.9|192380.9|192508|192383|192508.8|192383.8|192500.3|192375.3|23
1726499150000|2024-09-16 15:05:50|192506.9|192381.9|192505.6|192380.6|192508|192383|192504.2|192379.2|9
1726499160000|2024-09-16 15:06:00|192503.3|192378.3|192458|192333|192505.3|192380.3|192457.3|192332.3|24
1726499170000|2024-09-16 15:06:10|192457.2|192332.2|192491.3|192366.3|192491.8|192405|192449.7|192324.7|16
1726499180000|2024-09-16 15:06:20|192486.2|192361.2|192490.4|192365.4|192490.4|192365.4|192484.1|192359.1|8
1726499190000|2024-09-16 15:06:30|192490.6|192365.6|192490.5|192365.5|192491.5|192366.5|192486.8|192361.8|17
1726499200000|2024-09-16 15:06:40|192490.6|192365.6|192490.6|192365.6|192492.8|192367.8|192488.2|192363.2|12
1726499210000|2024-09-16 15:06:50|192490.7|192365.7|192490|192365|192492.2|192402.7|192452.7|192357.5|24
1726499220000|2024-09-16 15:07:00|192492.5|192367.5|192482.3|192357.3|192492.5|192367.5|192475.8|192350.8|33
1726499230000|2024-09-16 15:07:10|192481|192356|192471.1|192346.1|192483|192358|192468.8|192343.8|23
1726499240000|2024-09-16 15:07:20|192468.4|192343.4|192499.5|192374.5|192502.7|192377.7|192462.4|192337.4|17
1726499250000|2024-09-16 15:07:30|192501.1|192376.1|192499.8|192374.8|192501.1|192376.1|192499|192374|5
1726499260000|2024-09-16 15:07:40|192501.4|192376.4|192500.3|192375.3|192503.3|192378.3|192499.3|192374.3|7
1726499270000|2024-09-16 15:07:50|192499.2|192374.2|192509|192384|192510.9|192411.7|192460.6|192374.2|7
1726499280000|2024-09-16 15:08:00|192485.6|192360.6|192498.5|192373.5|192498.5|192373.5|192485.5|192360.5|9
1726499290000|2024-09-16 15:08:10|192496.7|192371.7|192440.7|192315.7|192496.7|192371.7|192439.6|192314.6|15
1726499300000|2024-09-16 15:08:20|192438.9|192313.9|192439.4|192314.4|192441.2|192316.2|192438.9|192313.9|5
1726499310000|2024-09-16 15:08:30|192440.3|192315.3|192440.5|192315.5|192440.5|192315.5|192439.3|192314.3|3
1726499320000|2024-09-16 15:08:40|192440.4|192315.4|192442.1|192317.1|192442.1|192317.1|192438.9|192313.9|7
1726499330000|2024-09-16 15:08:50|192440.7|192315.7|192450.4|192325.4|192450.6|192325.6|192440.7|192315.7|14
1726499340000|2024-09-16 15:09:00|192452|192327|192506.6|192381.6|192507.9|192382.9|192452|192327|10
1726499350000|2024-09-16 15:09:10|192506.3|192381.3|192506.4|192381.4|192507.4|192382.4|192502.1|192377.1|20
1726499360000|2024-09-16 15:09:20|192503.9|192378.9|192452.4|192327.4|192510.6|192385.6|192449.9|192324.9|11
1726499370000|2024-09-16 15:09:30|192450.9|192325.9|192452.6|192327.6|192453.9|192328.9|192448.9|192323.9|10
1726499380000|2024-09-16 15:09:40|192454.7|192329.7|192456.4|192331.4|192457.5|192332.5|192454.7|192329.7|3
1726499390000|2024-09-16 15:09:50|192457.3|192332.3|192460.2|192335.2|192460.2|192335.2|192457.3|192332.3|6
1726499400000|2024-09-16 15:10:00|192455.5|192330.5|192453.3|192328.3|192455.5|192330.5|192450.7|192325.7|7
1726499410000|2024-09-16 15:10:10|192454.3|192329.3|192484.5|192359.5|192497.4|192372.4|192454.3|192329.3|23
1726499420000|2024-09-16 15:10:20|192494.4|192369.4|192487.7|192362.7|192497.4|192372.4|192477.7|192352.7|27
1726499430000|2024-09-16 15:10:30|192482.8|192357.8|192455.1|192330.1|192482.8|192357.8|192450.3|192325.3|18
1726499440000|2024-09-16 15:10:40|192454.4|192329.4|192461.5|192336.5|192461.5|192336.5|192446.5|192321.5|10
1726499450000|2024-09-16 15:10:50|192460.5|192335.5|192460.5|192335.5|192460.6|192335.6|192460.5|192335.5|3
1726499460000|2024-09-16 15:11:00|192463.7|192338.7|192463.7|192338.7|192464.3|192339.3|192461.6|192336.6|9
1726499470000|2024-09-16 15:11:10|192464.2|192339.2|192461.3|192336.3|192464.2|192339.2|192456.5|192331.5|18
1726499480000|2024-09-16 15:11:20|192460.9|192335.9|192466.5|192341.5|192466.5|192341.5|192455.7|192330.7|6
1726499490000|2024-09-16 15:11:30|192466.1|192341.1|192457.5|192332.5|192466.1|192341.1|192450.9|192325.9|12
1726499500000|2024-09-16 15:11:40|192456.6|192331.6|192435.9|192310.9|192456.6|192331.6|192433.2|192308.2|11
1726499510000|2024-09-16 15:11:50|192435.7|192310.7|192432.6|192307.6|192435.8|192310.8|192430.6|192305.6|17
1726499520000|2024-09-16 15:12:00|192432.3|192307.3|192397.9|192272.9|192435.3|192310.3|192396.7|192271.7|19
1726499530000|2024-09-16 15:12:10|192372.4|192247.4|192360.3|192235.3|192387.7|192262.7|192356.2|192231.2|26
1726499540000|2024-09-16 15:12:20|192360.5|192235.5|192360.6|192235.6|192362.1|192237.1|192354.2|192229.2|19
1726499550000|2024-09-16 15:12:30|192361.8|192236.8|192359.8|192234.8|192361.8|192236.8|192355.4|192230.4|13
1726499560000|2024-09-16 15:12:40|192355.1|192230.1|192350.5|192225.5|192355.3|192230.3|192343|192218|10
1726499570000|2024-09-16 15:12:50|192348.7|192223.7|192348.1|192223.1|192361.6|192236.6|192342.4|192217.4|21
1726499580000|2024-09-16 15:13:00|192349.9|192224.9|192353.1|192228.1|192353.1|192228.1|192338.8|192213.8|12
1726499590000|2024-09-16 15:13:10|192351.8|192226.8|192480.7|192355.7|192480.7|192355.7|192351.8|192226.8|24
1726499600000|2024-09-16 15:13:20|192480.6|192355.6|192481.4|192356.4|192483.8|192358.8|192479.9|192354.9|9
1726499610000|2024-09-16 15:13:30|192480.3|192355.3|192464.1|192339.1|192480.3|192355.3|192461.4|192336.4|30
1726499620000|2024-09-16 15:13:40|192463.4|192338.4|192492.9|192367.9|192500.4|192375.4|192463.4|192338.4|17
1726499630000|2024-09-16 15:13:50|192491.6|192366.6|192490.1|192365.1|192491.6|192366.6|192487.9|192362.9|7
1726499640000|2024-09-16 15:14:00|192491.1|192366.1|192490|192365|192501.1|192376.1|192486.9|192361.9|11
1726499650000|2024-09-16 15:14:10|192488.9|192363.9|192504.1|192379.1|192506.2|192381.2|192488.9|192363.9|11
1726499660000|2024-09-16 15:14:20|192505.3|192380.3|192489.8|192364.8|192506.5|192381.5|192487.7|192362.7|21
1726499670000|2024-09-16 15:14:30|192488.3|192363.3|192509.9|192384.9|192516.2|192391.2|192488.3|192363.3|13
1726499680000|2024-09-16 15:14:40|192509.4|192384.4|192516.6|192391.6|192522.1|192397.1|192509.4|192384.4|9
1726499690000|2024-09-16 15:14:50|192521.4|192396.4|192514.3|192389.3|192521.4|192396.4|192501.6|192376.6|18
1726499700000|2024-09-16 15:15:00|192520|192395|192485.6|192435.6|192560.7|192435.7|192485.6|192389|38
1726499710000|2024-09-16 15:15:10|192521.7|192396.7|192526.7|192401.7|192528|192403|192512.6|192387.6|27
1726499720000|2024-09-16 15:15:20|192525.3|192400.3|192563.3|192438.3|192563.3|192438.3|192524.6|192399.6|17
1726499730000|2024-09-16 15:15:30|192581|192456|192578.9|192453.9|192587.9|192462.9|192561.5|192436.5|33
1726499740000|2024-09-16 15:15:40|192561.8|192436.8|192580.7|192455.7|192582.5|192457.5|192560.6|192435.6|17
1726499750000|2024-09-16 15:15:50|192582.2|192457.2|192597|192472|192611.5|192486.5|192582.2|192457.2|13
1726499760000|2024-09-16 15:16:00|192596|192471|192596.4|192471.4|192596.4|192471.4|192595.4|192470.4|3
1726499770000|2024-09-16 15:16:10|192596.5|192471.5|192596.5|192471.5|192596.5|192471.5|192596.5|192471.5|1
1726499780000|2024-09-16 15:16:20|192598.2|192473.2|192616.9|192491.9|192619.9|192494.9|192598.2|192473.2|17
1726499790000|2024-09-16 15:16:30|192615.9|192490.9|192546.2|192421.2|192615.9|192490.9|192543.2|192418.2|22
1726499800000|2024-09-16 15:16:40|192543.7|192418.7|192545|192420|192547.5|192422.5|192541.8|192416.8|21
1726499810000|2024-09-16 15:16:50|192544.9|192419.9|192518.2|192393.2|192544.9|192419.9|192518.2|192393.2|11
1726499820000|2024-09-16 15:17:00|192519.1|192394.1|192538|192413|192549.1|192424.1|192499.5|192374.5|24
1726499830000|2024-09-16 15:17:10|192538.5|192413.5|192537.6|192412.6|192542.4|192417.4|192535.8|192410.8|19
1726499840000|2024-09-16 15:17:20|192541|192416|192537|192412|192544.8|192452.2|192502.2|192410.7|25
1726499850000|2024-09-16 15:17:30|192542.7|192417.7|192554.8|192429.8|192556.8|192431.8|192529.3|192404.3|26
1726499860000|2024-09-16 15:17:40|192558.8|192433.8|192555.6|192430.6|192558.8|192433.8|192554|192429|19
1726499870000|2024-09-16 15:17:50|192555.1|192430.1|192573.6|192448.6|192577.9|192452.9|192553.8|192428.8|12
1726499880000|2024-09-16 15:18:00|192567|192442|192591.8|192466.8|192610.4|192485.4|192554.9|192429.9|31
1726499890000|2024-09-16 15:18:10|192592.1|192467.1|192591.9|192466.9|192594.8|192469.8|192584.6|192459.6|39
1726499900000|2024-09-16 15:18:20|192590.8|192465.8|192589|192464|192596.5|192471.5|192584.8|192459.8|40
1726499910000|2024-09-16 15:18:30|192593.2|192468.2|192593.5|192468.5|192594|192469|192585.3|192460.3|36
1726499920000|2024-09-16 15:18:40|192591.7|192466.7|192593.6|192468.6|192596.4|192471.4|192586.2|192461.2|35
1726499930000|2024-09-16 15:18:50|192592.7|192467.7|192570.3|192445.3|192595.4|192470.4|192566.8|192441.8|36
1726499940000|2024-09-16 15:19:00|192567.6|192442.6|192567.9|192442.9|192579.5|192454.5|192562.7|192437.7|26
1726499950000|2024-09-16 15:19:10|192566.8|192441.8|192580.4|192455.4|192580.4|192455.4|192564|192439|24
1726499960000|2024-09-16 15:19:20|192579.1|192454.1|192545.9|192420.9|192579.1|192454.1|192542.5|192417.5|24
1726499970000|2024-09-16 15:19:30|192546.1|192421.1|192544.5|192419.5|192546.1|192421.1|192539.3|192414.3|17
1726499980000|2024-09-16 15:19:40|192543.3|192418.3|192543.3|192418.3|192544.4|192419.4|192543.3|192418.3|11
1726499990000|2024-09-16 15:19:50|192542.8|192417.8|192506.2|192381.2|192542.8|192417.8|192501.6|192376.6|19
1726500000000|2024-09-16 15:20:00|192503.9|192378.9|192531.6|192406.6|192547|192444.6|192494.6|192378.9|30
1726500010000|2024-09-16 15:20:10|192522.3|192397.3|192520.3|192395.3|192522.6|192397.6|192519.5|192394.5|21
1726500020000|2024-09-16 15:20:20|192521.9|192396.9|192527.4|192402.4|192527.4|192402.4|192518.4|192393.4|20
1726500030000|2024-09-16 15:20:30|192526.2|192401.2|192528.5|192403.5|192528.5|192403.5|192526.2|192401.2|6
1726500040000|2024-09-16 15:20:40|192527.4|192402.4|192572.8|192447.8|192579.5|192454.5|192527.4|192402.4|28
1726500050000|2024-09-16 15:20:50|192573.2|192448.2|192569|192444|192576.2|192451.2|192568.3|192443.3|36
1726500060000|2024-09-16 15:21:00|192574.5|192449.5|192556.8|192431.8|192574.5|192449.5|192553.3|192428.3|36
1726500070000|2024-09-16 15:21:10|192558.1|192433.1|192560.7|192435.7|192560.7|192435.7|192555.8|192430.8|40
1726500080000|2024-09-16 15:21:20|192560.2|192435.2|192559.2|192434.2|192561.9|192436.9|192556.6|192431.6|29
1726500090000|2024-09-16 15:21:30|192559.8|192434.8|192572|192447|192573.1|192448.1|192558.9|192433.9|39
1726500100000|2024-09-16 15:21:40|192575.2|192450.2|192560.6|192435.6|192575.2|192450.2|192553.9|192428.9|39
1726500110000|2024-09-16 15:21:50|192562.3|192437.3|192676.5|192551.5|192678.5|192553.5|192562.3|192437.3|22
1726500120000|2024-09-16 15:22:00|192674|192549|192672.8|192547.8|192677.4|192552.4|192661.7|192536.7|33
1726500130000|2024-09-16 15:22:10|192668.1|192543.1|192693|192568|192693.8|192568.8|192668.1|192543.1|12
1726500140000|2024-09-16 15:22:20|192692|192567|192679.8|192554.8|192693.9|192568.9|192679|192554|9
1726500150000|2024-09-16 15:22:30|192678.9|192553.9|192683.3|192558.3|192685.7|192560.7|192669.4|192544.4|10
1726500160000|2024-09-16 15:22:40|192682.1|192557.1|192638.1|192513.1|192687.2|192562.2|192634.5|192509.5|21
1726500170000|2024-09-16 15:22:50|192641.3|192516.3|192633|192508|192643|192518|192633|192508|24
1726500180000|2024-09-16 15:23:00|192634.8|192509.8|192606.1|192481.1|192637.5|192512.5|192598.6|192473.6|22
1726500190000|2024-09-16 15:23:10|192606|192481|192651.9|192526.9|192660|192535|192605.8|192480.8|32
1726500200000|2024-09-16 15:23:20|192646.7|192521.7|192637.2|192512.2|192646.7|192521.7|192633.5|192508.5|23
1726500210000|2024-09-16 15:23:30|192636.3|192511.3|192634.6|192509.6|192638|192513|192633.7|192508.7|28
1726500220000|2024-09-16 15:23:40|192634.7|192509.7|192634.7|192509.7|192634.7|192509.7|192634.7|192509.7|1
1726500230000|2024-09-16 15:23:50|192634.9|192509.9|192635.8|192510.8|192635.8|192510.8|192634.9|192509.9|2
1726500240000|2024-09-16 15:24:00|192634.9|192509.9|192606|192481|192640.2|192515.2|192599.6|192474.6|17
1726500250000|2024-09-16 15:24:10|192606.9|192481.9|192595.5|192470.5|192609.4|192484.4|192594.2|192469.2|18
1726500260000|2024-09-16 15:24:20|192596.7|192471.7|192595.3|192470.3|192597.5|192472.5|192594.2|192469.2|15
1726500270000|2024-09-16 15:24:30|192596.7|192471.7|192588.9|192463.9|192600.3|192475.3|192585.7|192460.7|17
1726500280000|2024-09-16 15:24:40|192590.3|192465.3|192596.1|192471.1|192596.1|192471.1|192590.3|192465.3|15
1726500290000|2024-09-16 15:24:50|192592.2|192467.2|192624.5|192499.5|192629|192504|192592.2|192467.2|22
1726500300000|2024-09-16 15:25:00|192623.5|192498.5|192606|192481|192624.9|192499.9|192599.8|192474.8|20
1726500310000|2024-09-16 15:25:10|192603.4|192478.4|192688.7|192563.7|192690.9|192565.9|192603.4|192478.4|27
1726500320000|2024-09-16 15:25:20|192688.9|192563.9|192683.6|192558.6|192692|192567|192680|192555|13
1726500330000|2024-09-16 15:25:30|192683.9|192558.9|192681.9|192556.9|192684.8|192559.8|192680.4|192555.4|12
1726500340000|2024-09-16 15:25:40|192681|192556|192683.1|192558.1|192683.4|192558.4|192681|192556|5
1726500350000|2024-09-16 15:25:50|192683.5|192558.5|192684.3|192559.3|192684.3|192559.3|192683.5|192558.5|2
1726500360000|2024-09-16 15:26:00|192681.2|192556.2|192727.3|192602.3|192764.5|192639.5|192681.1|192556.1|25
1726500370000|2024-09-16 15:26:10|192732.8|192607.8|192763.7|192638.7|192765.6|192640.6|192732.8|192607.8|27
1726500380000|2024-09-16 15:26:20|192761.3|192636.3|192766|192641|192766|192641|192742.5|192617.5|16
1726500390000|2024-09-16 15:26:30|192766.8|192641.8|192764|192639|192766.8|192641.8|192761.3|192636.3|8
1726500400000|2024-09-16 15:26:40|192760.2|192635.2|192767.4|192642.4|192768|192643|192760.2|192635.2|3
1726500410000|2024-09-16 15:26:50|192766.7|192641.7|192764.8|192639.8|192766.7|192641.7|192762.9|192637.9|8
1726500420000|2024-09-16 15:27:00|192765.3|192640.3|192772.6|192647.6|192780.3|192655.3|192765.3|192640.3|19
1726500430000|2024-09-16 15:27:10|192773|192648|192760|192635|192774.5|192649.5|192760|192635|8
1726500440000|2024-09-16 15:27:20|192758.5|192633.5|192761.8|192636.8|192767.8|192642.8|192758.5|192633.5|10
1726500450000|2024-09-16 15:27:30|192763.1|192638.1|192762.2|192637.2|192763.1|192638.1|192760.5|192635.5|4
1726500460000|2024-09-16 15:27:40|192760.8|192635.8|192761.3|192636.3|192761.9|192636.9|192759.2|192634.2|11
1726500470000|2024-09-16 15:27:50|192760|192635|192713.4|192588.4|192761.6|192636.6|192713.4|192588.4|22
1726500480000|2024-09-16 15:28:00|192715.9|192590.9|192703.1|192578.1|192715.9|192590.9|192689.2|192564.2|24
1726500490000|2024-09-16 15:28:10|192704.4|192579.4|192696.4|192571.4|192704.7|192579.7|192695.3|192570.3|21
1726500500000|2024-09-16 15:28:20|192697.7|192572.7|192694|192569|192697.9|192572.9|192688.2|192563.2|13
1726500510000|2024-09-16 15:28:30|192693.3|192568.3|192693.3|192568.3|192693.3|192568.3|192693.3|192568.3|1
1726500520000|2024-09-16 15:28:40|192692.2|192567.2|192692.8|192567.8|192693|192568|192689.8|192564.8|11
1726500530000|2024-09-16 15:28:50|192691.8|192566.8|192692.9|192567.9|192696.3|192571.3|192691.6|192566.6|11
1726500540000|2024-09-16 15:29:00|192693.8|192568.8|192693.7|192568.7|192694.3|192569.3|192691.2|192566.2|8
1726500550000|2024-09-16 15:29:10|192693.1|192568.1|192785.5|192660.5|192787.4|192662.4|192689.9|192564.9|22
1726500560000|2024-09-16 15:29:20|192786.2|192661.2|192778.8|192653.8|192794.8|192669.8|192776.3|192651.3|22
1726500570000|2024-09-16 15:29:30|192780.5|192655.5|192778.4|192653.4|192782.1|192657.1|192775.5|192650.5|32
1726500580000|2024-09-16 15:29:40|192778.1|192653.1|192778.3|192653.3|192779.6|192654.6|192773.9|192648.9|31
1726500590000|2024-09-16 15:29:50|192780.6|192655.6|192781.1|192656.1|192783.8|192658.8|192774.8|192649.8|39
1726500600000|2024-09-16 15:30:00|192784.8|192659.8|192801.9|192676.9|192811.8|192686.8|192784.8|192659.8|29
1726500610000|2024-09-16 15:30:10|192801.1|192676.1|192798.9|192673.9|192808.3|192683.3|192798.9|192673.9|18
1726500620000|2024-09-16 15:30:20|192800.5|192675.5|192800.2|192675.2|192804.6|192679.6|192796.4|192671.4|16
1726500630000|2024-09-16 15:30:30|192798.5|192673.5|192727.8|192602.8|192798.5|192673.5|192711.1|192586.1|22
1726500640000|2024-09-16 15:30:40|192725.5|192600.5|192722.6|192597.6|192727.7|192602.7|192722.6|192597.6|8
1726500650000|2024-09-16 15:30:50|192723.6|192598.6|192670.9|192545.9|192723.6|192600.2|192646.9|192521.9|22
1726500660000|2024-09-16 15:31:00|192672.4|192547.4|192673|192548|192688|192593.4|192643.4|192545.8|18
1726500670000|2024-09-16 15:31:10|192671.8|192546.8|192650.4|192525.4|192671.8|192546.8|192647.8|192522.8|19
1726500680000|2024-09-16 15:31:20|192646.4|192521.4|192649.2|192524.2|192654.5|192529.5|192646.4|192521.4|12
1726500690000|2024-09-16 15:31:30|192648.1|192523.1|192649.5|192524.5|192650.9|192525.9|192647.8|192522.8|9
1726500700000|2024-09-16 15:31:40|192648.6|192523.6|192636.5|192511.5|192648.6|192523.6|192636.5|192511.5|11
1726500710000|2024-09-16 15:31:50|192631|192506|192648.6|192523.6|192649.6|192524.6|192626.8|192501.8|11
1726500720000|2024-09-16 15:32:00|192638.5|192513.5|192690.6|192565.6|192707.9|192582.9|192637.9|192512.9|17
1726500730000|2024-09-16 15:32:10|192691.7|192566.7|192688.1|192563.1|192700|192575|192686.8|192561.8|15
1726500740000|2024-09-16 15:32:20|192693.1|192568.1|192675.8|192550.8|192694|192569|192675.8|192550.8|9
1726500750000|2024-09-16 15:32:30|192674.5|192549.5|192651.9|192526.9|192674.5|192549.5|192643.2|192518.2|18
1726500760000|2024-09-16 15:32:40|192650.9|192525.9|192651.1|192526.1|192651.1|192526.1|192650.9|192525.9|2
1726500770000|2024-09-16 15:32:50|192652.3|192527.3|192652.4|192527.4|192652.4|192527.4|192651.2|192526.2|3
1726500780000|2024-09-16 15:33:00|192619.4|192494.4|192611.8|192486.8|192619.4|192494.4|192599.3|192474.3|30
1726500790000|2024-09-16 15:33:10|192608.9|192483.9|192610.2|192485.2|192614|192489|192601.8|192476.8|25
1726500800000|2024-09-16 15:33:20|192609|192484|192570.3|192445.3|192615.8|192490.8|192570.3|192445.3|13
1726500810000|2024-09-16 15:33:30|192571.1|192446.1|192577.7|192452.7|192590.8|192465.8|192535.2|192410.2|21
1726500820000|2024-09-16 15:33:40|192578.9|192453.9|192575.9|192450.9|192578.9|192453.9|192572.2|192447.2|34
1726500830000|2024-09-16 15:33:50|192576.8|192451.8|192575.5|192450.5|192578.6|192453.6|192575.4|192450.4|8
1726500840000|2024-09-16 15:34:00|192574.3|192449.3|192612.6|192487.6|192612.6|192487.6|192564.3|192439.3|26
1726500850000|2024-09-16 15:34:10|192614|192489|192612.1|192487.1|192615.9|192490.9|192603.2|192478.2|31
1726500860000|2024-09-16 15:34:20|192610.9|192485.9|192600.7|192475.7|192613|192488|192594.4|192469.4|23
1726500870000|2024-09-16 15:34:30|192600|192475|192601.5|192476.5|192601.5|192476.5|192600|192475|2
1726500880000|2024-09-16 15:34:40|192612.1|192487.1|192590.3|192465.3|192614.2|192489.2|192586.9|192461.9|29
1726500890000|2024-09-16 15:34:50|192591.4|192466.4|192581.4|192456.4|192591.5|192466.5|192577.7|192452.7|16
1726500900000|2024-09-16 15:35:00|192582.4|192457.4|192581.2|192456.2|192586.8|192461.8|192581.2|192456.2|14
1726500910000|2024-09-16 15:35:10|192583.3|192458.3|192579.4|192454.4|192583.3|192458.3|192578.1|192453.1|6
1726500920000|2024-09-16 15:35:20|192576.5|192451.5|192579.2|192454.2|192579.2|192454.2|192576.5|192451.5|2
1726500930000|2024-09-16 15:35:30|192579.3|192454.3|192612|192487|192612|192487|192579.3|192454.3|3
1726500940000|2024-09-16 15:35:40|192610.5|192485.5|192661.6|192536.6|192661.6|192536.6|192610.5|192485.5|9
1726500950000|2024-09-16 15:35:50|192662.7|192537.7|192668.5|192543.5|192669.4|192544.4|192661.3|192536.3|24
1726500960000|2024-09-16 15:36:00|192666.8|192541.8|192668.1|192543.1|192672.5|192547.5|192666.8|192541.8|26
1726500970000|2024-09-16 15:36:10|192668.9|192543.9|192686.7|192561.7|192700.7|192575.7|192668.9|192543.9|10
1726500980000|2024-09-16 15:36:20|192683.6|192558.6|192662.8|192537.8|192683.6|192558.6|192662.7|192537.7|10
1726500990000|2024-09-16 15:36:30|192663.1|192538.1|192657.8|192532.8|192663.1|192538.1|192657|192532|10
1726501000000|2024-09-16 15:36:40|192656.2|192531.2|192658.8|192533.8|192658.8|192533.8|192656.2|192531.2|3
1726501010000|2024-09-16 15:36:50|192659.5|192534.5|192715|192590|192718.9|192593.9|192659.5|192534.5|11
1726501020000|2024-09-16 15:37:00|192717.5|192592.5|192724.6|192599.6|192724.6|192599.6|192714.8|192589.8|11
1726501030000|2024-09-16 15:37:10|192725.8|192600.8|192729.3|192604.3|192740.5|192615.5|192725.8|192600.8|30
1726501040000|2024-09-16 15:37:20|192730|192605|192738.1|192613.1|192740.9|192615.9|192726.8|192601.8|22
1726501050000|2024-09-16 15:37:30|192729.6|192604.6|192737.3|192612.3|192742|192617|192729.6|192604.6|11
1726501060000|2024-09-16 15:37:40|192738|192613|192719.1|192594.1|192738.2|192613.2|192718.3|192593.3|27
1726501070000|2024-09-16 15:37:50|192718|192593|192720.6|192595.6|192725|192600|192715.1|192590.1|30
1726501080000|2024-09-16 15:38:00|192722.1|192597.1|192723.1|192598.1|192723.1|192598.1|192717.2|192592.2|29
1726501090000|2024-09-16 15:38:10|192722.1|192597.1|192716.2|192591.2|192722.1|192597.1|192701.3|192576.3|31
1726501100000|2024-09-16 15:38:20|192710.6|192585.6|192724.6|192599.6|192726.5|192601.5|192707.3|192582.3|39
1726501110000|2024-09-16 15:38:30|192723.3|192598.3|192715.1|192590.1|192727.2|192602.2|192712.9|192587.9|30
1726501120000|2024-09-16 15:38:40|192720.9|192595.9|192734.6|192609.6|192736.5|192611.5|192713.7|192588.7|36
1726501130000|2024-09-16 15:38:50|192732.6|192607.6|192760.9|192635.9|192765.1|192640.1|192727.8|192602.8|26
1726501140000|2024-09-16 15:39:00|192763.4|192638.4|192758.5|192633.5|192769|192644|192757.7|192632.7|17
1726501150000|2024-09-16 15:39:10|192762.6|192637.6|192770.3|192645.3|192770.3|192645.3|192762.6|192637.6|8
1726501160000|2024-09-16 15:39:20|192772.1|192647.1|192760.4|192635.4|192772.1|192647.1|192753.5|192628.5|29
1726501170000|2024-09-16 15:39:30|192754.8|192629.8|192733.4|192608.4|192763.9|192638.9|192731.7|192606.7|38
1726501180000|2024-09-16 15:39:40|192734.3|192609.3|192722.6|192597.6|192736.3|192611.3|192718.4|192593.4|15
1726501190000|2024-09-16 15:39:50|192723.7|192598.7|192727.3|192602.3|192727.3|192602.3|192718.5|192593.5|11
1726501200000|2024-09-16 15:40:00|192728|192603|192722.2|192597.2|192730.9|192605.9|192720.7|192595.7|28
1726501210000|2024-09-16 15:40:10|192726.8|192601.8|192725.6|192600.6|192729.5|192604.5|192714.4|192589.4|31
1726501220000|2024-09-16 15:40:20|192726|192601|192749.8|192624.8|192752.7|192627.7|192718.2|192593.2|21
1726501230000|2024-09-16 15:40:30|192749.2|192624.2|192752.1|192627.1|192755.2|192630.2|192746.6|192621.6|35
1726501240000|2024-09-16 15:40:40|192751.6|192626.6|192776.6|192651.6|192783.7|192658.7|192749.5|192624.5|39
1726501250000|2024-09-16 15:40:50|192779.9|192654.9|192799.8|192674.8|192803.1|192678.1|192777.3|192652.3|36
1726501260000|2024-09-16 15:41:00|192800.5|192675.5|192824.2|192699.2|192830.1|192705.1|192800.5|192675.5|35
1726501270000|2024-09-16 15:41:10|192825.3|192700.3|192825|192700|192830.1|192705.1|192822.8|192697.8|35
1726501280000|2024-09-16 15:41:20|192825.2|192700.2|192790.8|192665.8|192827.5|192702.5|192788.9|192663.9|34
1726501290000|2024-09-16 15:41:30|192794.2|192669.2|192797.7|192672.7|192803.9|192678.9|192791.8|192666.8|38
1726501300000|2024-09-16 15:41:40|192803.6|192678.6|192801.2|192676.2|192808.3|192683.3|192798.3|192673.3|35
1726501310000|2024-09-16 15:41:50|192800.3|192675.3|192798|192673|192802.7|192677.7|192795.4|192670.4|35
1726501320000|2024-09-16 15:42:00|192797|192672|192758.3|192633.3|192800.7|192675.7|192755.5|192630.5|28
1726501330000|2024-09-16 15:42:10|192758.9|192633.9|192764.8|192639.8|192767.4|192642.4|192756.6|192631.6|20
1726501340000|2024-09-16 15:42:20|192762.1|192637.1|192749.4|192624.4|192766.8|192641.8|192748.9|192623.9|31
1726501350000|2024-09-16 15:42:30|192750.4|192625.4|192756.5|192631.5|192758.3|192633.3|192748.9|192623.9|30
1726501360000|2024-09-16 15:42:40|192758.3|192633.3|192750.3|192625.3|192758.3|192633.3|192737.2|192612.2|22
1726501370000|2024-09-16 15:42:50|192751.4|192626.4|192748.6|192623.6|192752.1|192627.1|192746.3|192621.3|31
1726501380000|2024-09-16 15:43:00|192749.6|192624.6|192749.4|192624.4|192751.2|192626.2|192746.1|192621.1|32
1726501390000|2024-09-16 15:43:10|192751.1|192626.1|192717.3|192667.3|192752.4|192668.1|192711.3|192620.9|36
1726501400000|2024-09-16 15:43:20|192718.2|192668.2|192717.4|192667.4|192718.6|192668.6|192708.8|192658.8|35
1726501410000|2024-09-16 15:43:30|192716.6|192666.6|192736.8|192611.8|192740.1|192667.1|192711.8|192608.3|27
1726501420000|2024-09-16 15:43:40|192737.5|192612.5|192737.5|192612.5|192737.5|192612.5|192733.1|192608.1|3
1726501430000|2024-09-16 15:43:50|192737.4|192612.4|192674.7|192549.7|192738.6|192613.6|192669.3|192544.3|23
1726501440000|2024-09-16 15:44:00|192672.2|192547.2|192688.4|192563.4|192699.6|192574.6|192670.9|192545.9|33
1726501450000|2024-09-16 15:44:10|192687|192562|192689|192564|192696.9|192571.9|192686.2|192561.2|29
1726501460000|2024-09-16 15:44:20|192685.1|192560.1|192685.8|192560.8|192691.5|192566.5|192683.8|192558.8|27
1726501470000|2024-09-16 15:44:30|192685.1|192560.1|192644|192519|192687|192562|192643|192518|31
1726501480000|2024-09-16 15:44:40|192641.7|192516.7|192650.6|192525.6|192651.5|192526.5|192641.1|192516.1|21
1726501490000|2024-09-16 15:44:50|192649.9|192524.9|192649.9|192524.9|192651.5|192526.5|192647.1|192522.1|23
1726501500000|2024-09-16 15:45:00|192650.7|192525.7|192689.4|192564.4|192698.9|192573.9|192649.4|192524.4|26
1726501510000|2024-09-16 15:45:10|192686.9|192561.9|192689.7|192564.7|192705.1|192580.1|192674.6|192549.6|24
1726501520000|2024-09-16 15:45:20|192688|192563|192686.1|192561.1|192688.5|192563.5|192685.8|192560.8|7
1726501530000|2024-09-16 15:45:30|192687.6|192562.6|192668.4|192543.4|192690.7|192565.7|192666.4|192541.4|20
1726501540000|2024-09-16 15:45:40|192669.5|192544.5|192668.8|192543.8|192670.5|192545.5|192666.2|192541.2|31
1726501550000|2024-09-16 15:45:50|192679.9|192554.9|192671.1|192546.1|192690.4|192565.4|192667.3|192542.3|29
1726501560000|2024-09-16 15:46:00|192674|192549|192647.9|192522.9|192674|192549|192640.6|192515.6|25
1726501570000|2024-09-16 15:46:10|192653.8|192528.8|192652.4|192527.4|192655.6|192530.6|192634.1|192509.1|32
1726501580000|2024-09-16 15:46:20|192651.1|192526.1|192641.9|192516.9|192653.7|192528.7|192640|192515|30
1726501590000|2024-09-16 15:46:30|192649.7|192524.7|192650.1|192525.1|192651.4|192526.4|192641.2|192516.2|27
1726501600000|2024-09-16 15:46:40|192651.2|192526.2|192651.5|192526.5|192653.2|192528.2|192639|192514|36
1726501610000|2024-09-16 15:46:50|192643.9|192518.9|192630.4|192505.4|192650|192525|192630.4|192505.4|35
1726501620000|2024-09-16 15:47:00|192631.7|192506.7|192635.7|192510.7|192639|192514|192629.6|192504.6|36
1726501630000|2024-09-16 15:47:10|192631.7|192506.7|192641.4|192516.4|192659|192534|192626.2|192501.2|38
1726501640000|2024-09-16 15:47:20|192640.5|192515.5|192666.9|192541.9|192676.4|192551.4|192633.8|192508.8|36
1726501650000|2024-09-16 15:47:30|192668.4|192543.4|192664.7|192539.7|192676.3|192551.3|192655.6|192530.6|36
1726501660000|2024-09-16 15:47:40|192662.8|192537.8|192652|192527|192663.6|192538.6|192639.3|192514.3|28
1726501670000|2024-09-16 15:47:50|192645.9|192520.9|192652.2|192527.2|192654|192529|192642.5|192517.5|37
1726501680000|2024-09-16 15:48:00|192647.2|192522.2|192664.8|192539.8|192667.5|192542.5|192638.3|192513.3|40
1726501690000|2024-09-16 15:48:10|192659.5|192534.5|192651.8|192526.8|192667.4|192542.4|192647.4|192522.4|40
1726501700000|2024-09-16 15:48:20|192652.7|192527.7|192651.9|192526.9|192664.1|192539.1|192639.4|192514.4|36
1726501710000|2024-09-16 15:48:30|192652.8|192527.8|192649.7|192524.7|192654.4|192529.4|192641.9|192516.9|29
1726501720000|2024-09-16 15:48:40|192651.4|192526.4|192653.7|192528.7|192655.1|192530.1|192641.4|192516.4|31
1726501730000|2024-09-16 15:48:50|192654.7|192529.7|192652.8|192527.8|192654.7|192529.7|192645.1|192520.1|28
1726501740000|2024-09-16 15:49:00|192651.9|192526.9|192682|192557|192682.8|192557.8|192640|192515|35
1726501750000|2024-09-16 15:49:10|192704.1|192579.1|192691.9|192566.9|192704.1|192604|192651.8|192563.8|29
1726501760000|2024-09-16 15:49:20|192691.4|192566.4|192663.9|192538.9|192691.4|192566.4|192658.3|192533.3|38
1726501770000|2024-09-16 15:49:30|192664.9|192539.9|192662.5|192537.5|192665.2|192540.2|192658.6|192533.6|39
1726501780000|2024-09-16 15:49:40|192662.6|192537.6|192683.7|192558.7|192701.7|192576.7|192658.7|192533.7|35
1726501790000|2024-09-16 15:49:50|192696|192571|192700.3|192575.3|192700.5|192603.1|192653.1|192563.2|33
1726501800000|2024-09-16 15:50:00|192693|192568|192693.1|192568.1|192700.8|192575.8|192686.5|192561.5|24
1726501810000|2024-09-16 15:50:10|192692.6|192567.6|192691|192566|192700.5|192575.5|192675.6|192550.6|32
1726501820000|2024-09-16 15:50:20|192692.9|192567.9|192692.7|192567.7|192706.8|192605.6|192651.6|192549|31
1726501830000|2024-09-16 15:50:30|192693.9|192568.9|192687.4|192562.4|192693.9|192605|192655|192560.9|20
1726501840000|2024-09-16 15:50:40|192688|192563|192686.6|192561.6|192690|192565|192683.5|192558.5|28
1726501850000|2024-09-16 15:50:50|192687|192562|192685.3|192560.3|192690.4|192565.4|192682.1|192557.1|31
1726501860000|2024-09-16 15:51:00|192686.7|192561.7|192687.4|192562.4|192690|192565|192683.6|192558.6|23
1726501870000|2024-09-16 15:51:10|192687.8|192562.8|192690.9|192565.9|192693.7|192568.7|192683.6|192558.6|27
1726501880000|2024-09-16 15:51:20|192692.9|192567.9|192654.2|192529.2|192712.3|192587.3|192654.2|192529.2|34
1726501890000|2024-09-16 15:51:30|192674|192549|192665.2|192540.2|192674|192549|192657.5|192532.5|35
1726501900000|2024-09-16 15:51:40|192668.8|192543.8|192658.7|192533.7|192669.4|192544.4|192658.7|192533.7|31
1726501910000|2024-09-16 15:51:50|192662|192537|192662.6|192537.6|192664.3|192539.3|192661.5|192536.5|7
1726501920000|2024-09-16 15:52:00|192657.1|192532.1|192647.9|192522.9|192657.1|192532.1|192624.2|192499.2|38
1726501930000|2024-09-16 15:52:10|192649.6|192524.6|192649.9|192524.9|192664.5|192539.5|192648.2|192523.2|28
1726501940000|2024-09-16 15:52:20|192649.2|192524.2|192667.3|192542.3|192669.4|192544.4|192649.2|192524.2|30
1726501950000|2024-09-16 15:52:30|192668.4|192543.4|192664.7|192539.7|192670.1|192545.1|192663.7|192538.7|16
1726501960000|2024-09-16 15:52:40|192669.5|192544.5|192705.1|192580.1|192710.1|192585.1|192668.4|192543.4|33
1726501970000|2024-09-16 15:52:50|192705.4|192580.4|192700.4|192575.4|192707.8|192582.8|192698.1|192573.1|40
1726501980000|2024-09-16 15:53:00|192702.1|192577.1|192679.1|192554.1|192702.1|192577.1|192679.1|192554.1|24
1726501990000|2024-09-16 15:53:10|192692.9|192567.9|192691.2|192566.2|192698.7|192573.7|192680.3|192555.3|38
1726502000000|2024-09-16 15:53:20|192688|192563|192690.7|192565.7|192696.4|192571.4|192680.5|192555.5|33
1726502010000|2024-09-16 15:53:30|192692.8|192567.8|192689.1|192564.1|192693.8|192568.8|192685.5|192560.5|36
1726502020000|2024-09-16 15:53:40|192687.8|192562.8|192733.2|192608.2|192738.1|192638.4|192680.3|192555.3|33
1726502030000|2024-09-16 15:53:50|192733.6|192608.6|192734.7|192609.7|192735.5|192610.5|192729.5|192604.5|8
1726502040000|2024-09-16 15:54:00|192733.6|192608.6|192731.4|192606.4|192733.6|192608.6|192724.4|192599.4|17
1726502050000|2024-09-16 15:54:10|192730.4|192605.4|192730|192605|192731.8|192606.8|192728.8|192603.8|9
1726502060000|2024-09-16 15:54:20|192730.9|192605.9|192727.3|192602.3|192731.1|192606.1|192720.3|192595.3|24
1726502070000|2024-09-16 15:54:30|192725.9|192600.9|192727.1|192602.1|192727.5|192602.5|192721.2|192596.2|20
1726502080000|2024-09-16 15:54:40|192726.2|192601.2|192725.7|192600.7|192727.6|192602.6|192725.1|192600.1|10
1726502090000|2024-09-16 15:54:50|192724.1|192599.1|192722.2|192597.2|192725.5|192600.5|192722.2|192597.2|7
1726502100000|2024-09-16 15:55:00|192721.8|192596.8|192650|192525|192721.8|192596.8|192650|192525|27
1726502110000|2024-09-16 15:55:10|192647.9|192522.9|192597.9|192472.9|192647.9|192522.9|192597.9|192472.9|10
1726502120000|2024-09-16 15:55:20|192598.9|192473.9|192598.7|192473.7|192600|192475|192596|192471|17
1726502130000|2024-09-16 15:55:30|192596.3|192471.3|192620.8|192495.8|192620.8|192495.8|192596.3|192471.3|9
1726502140000|2024-09-16 15:55:40|192623.5|192498.5|192653|192528|192654.1|192529.1|192621.7|192496.7|15
1726502150000|2024-09-16 15:55:50|192654.2|192529.2|192688.1|192563.1|192694.7|192569.7|192654.2|192529.2|12
1726502160000|2024-09-16 15:56:00|192689.2|192564.2|192660.9|192535.9|192689.2|192564.2|192660.9|192535.9|10
1726502170000|2024-09-16 15:56:10|192638.8|192513.8|192618.5|192493.5|192640.1|192515.1|192615.3|192490.3|35
1726502180000|2024-09-16 15:56:20|192615.9|192490.9|192604.7|192479.7|192622.2|192497.2|192602.4|192477.4|37
1726502190000|2024-09-16 15:56:30|192606.4|192481.4|192548.9|192423.9|192610.4|192485.4|192542.8|192417.8|27
1726502200000|2024-09-16 15:56:40|192548.6|192423.6|192548.9|192423.9|192550.7|192425.7|192542|192417|27
1726502210000|2024-09-16 15:56:50|192548.2|192423.2|192574.7|192449.7|192575.1|192450.1|192543.1|192418.1|20
1726502220000|2024-09-16 15:57:00|192573.8|192448.8|192595.7|192470.7|192601.8|192476.8|192571|192446|23
1726502230000|2024-09-16 15:57:10|192596.1|192471.1|192596.5|192471.5|192598.9|192473.9|192590.7|192465.7|39
1726502240000|2024-09-16 15:57:20|192595.9|192470.9|192598.8|192473.8|192600.1|192475.1|192595.2|192470.2|37
1726502250000|2024-09-16 15:57:30|192598.5|192473.5|192596.1|192471.1|192600.1|192475.1|192595.2|192470.2|34
1726502260000|2024-09-16 15:57:40|192599.7|192474.7|192581.6|192456.6|192599.7|192512.6|192559|192449.2|28
1726502270000|2024-09-16 15:57:50|192580.6|192455.6|192636.9|192511.9|192642|192517|192578.4|192453.4|24
1726502280000|2024-09-16 15:58:00|192638.5|192513.5|192639.8|192514.8|192641.5|192516.5|192634.5|192509.5|36
1726502290000|2024-09-16 15:58:10|192637.9|192512.9|192637.6|192512.6|192641.2|192516.2|192635|192510|30
1726502300000|2024-09-16 15:58:20|192634.2|192509.2|192639|192514|192641.1|192516.1|192618.7|192493.7|23
1726502310000|2024-09-16 15:58:30|192637.5|192512.5|192639.7|192514.7|192642.2|192517.2|192636.7|192511.7|36
1726502320000|2024-09-16 15:58:40|192640.9|192515.9|192655.5|192530.5|192668.8|192543.8|192631.9|192506.9|32
1726502330000|2024-09-16 15:58:50|192657.4|192532.4|192656.4|192531.4|192662|192537|192649.3|192524.3|29
1726502340000|2024-09-16 15:59:00|192650.4|192525.4|192664.1|192539.1|192667.8|192542.8|192650.3|192525.3|25
1726502350000|2024-09-16 15:59:10|192668.8|192543.8|192675.5|192550.5|192675.5|192550.5|192650|192525|26
1726502360000|2024-09-16 15:59:20|192671.9|192546.9|192669.7|192544.7|192674.6|192549.6|192667.7|192542.7|32
1726502370000|2024-09-16 15:59:30|192670.9|192545.9|192670.1|192545.1|192673.5|192548.5|192656.2|192531.2|33
1726502380000|2024-09-16 15:59:40|192672.9|192547.9|192657.8|192532.8|192672.9|192547.9|192657.8|192532.8|29
1726502390000|2024-09-16 15:59:50|192659.4|192534.4|192660|192535|192665.3|192540.3|192657.4|192532.4|38
1726502400000|2024-09-16 16:00:00|192618.7|192568.7|192640.1|192515.1|192641.8|192568.7|192598.1|192510.4|38
1726502410000|2024-09-16 16:00:10|192638.4|192513.4|192641.7|192516.7|192653.3|192528.3|192633.4|192508.4|39
1726502420000|2024-09-16 16:00:20|192640.5|192515.5|192640.4|192515.4|192641.9|192516.9|192638.6|192513.6|33
1726502430000|2024-09-16 16:00:30|192642.5|192517.5|192637.9|192512.9|192642.5|192517.5|192632.3|192507.3|40
1726502440000|2024-09-16 16:00:40|192632|192507|192636.7|192511.7|192640|192515|192632|192507|37
1726502450000|2024-09-16 16:00:50|192636.6|192511.6|192636|192511|192640.2|192515.2|192632.8|192507.8|36
1726502460000|2024-09-16 16:01:00|192639.3|192514.3|192655.2|192530.2|192656.8|192531.8|192636.3|192511.3|22
1726502470000|2024-09-16 16:01:10|192653.6|192528.6|192648.4|192523.4|192654.8|192529.8|192647.3|192522.3|11
1726502480000|2024-09-16 16:01:20|192647.4|192522.4|192714.7|192589.7|192714.7|192589.7|192647.4|192522.4|36
1726502490000|2024-09-16 16:01:30|192711.9|192586.9|192704.6|192579.6|192713.3|192588.3|192687.6|192562.6|40
1726502500000|2024-09-16 16:01:40|192707|192582|192712.5|192587.5|192715.5|192590.5|192688.3|192563.3|39
1726502510000|2024-09-16 16:01:50|192710.2|192585.2|192723.1|192598.1|192726|192601|192709.9|192584.9|38
1726502520000|2024-09-16 16:02:00|192725.2|192600.2|192703.9|192578.9|192747.9|192639.4|192689.4|192578.9|40
1726502530000|2024-09-16 16:02:10|192699.9|192574.9|192691.4|192566.4|192703.2|192606.6|192656.6|192558.3|30
1726502540000|2024-09-16 16:02:20|192691.8|192566.8|192692.7|192567.7|192693.6|192568.6|192688|192563|18
1726502550000|2024-09-16 16:02:30|192690.6|192565.6|192691.7|192566.7|192692.8|192567.8|192688.4|192563.4|10
1726502560000|2024-09-16 16:02:40|192689.6|192564.6|192653.3|192603.3|192692.4|192605.1|192647|192563.5|14
1726502570000|2024-09-16 16:02:50|192654.5|192604.5|192655.2|192605.2|192656.6|192606.6|192648.7|192598.7|8
1726502580000|2024-09-16 16:03:00|192653.8|192603.8|192690|192565|192693.3|192605.5|192647.7|192563.4|13
1726502590000|2024-09-16 16:03:10|192690.4|192565.4|192693.9|192568.9|192695.6|192570.6|192690.2|192565.2|9
1726502600000|2024-09-16 16:03:20|192694.8|192569.8|192693.6|192568.6|192694.9|192569.9|192684.1|192559.1|20
1726502610000|2024-09-16 16:03:30|192691.6|192566.6|192688.7|192563.7|192692.7|192567.7|192680.1|192555.1|22
1726502620000|2024-09-16 16:03:40|192689.9|192564.9|192697.7|192572.7|192698.7|192573.7|192686.2|192561.2|24
1726502630000|2024-09-16 16:03:50|192691|192566|192701.7|192576.7|192705.7|192580.7|192685.9|192560.9|33
1726502640000|2024-09-16 16:04:00|192701|192576|192707.8|192582.8|192710.4|192585.4|192699.9|192574.9|24
1726502650000|2024-09-16 16:04:10|192710.2|192585.2|192710.1|192585.1|192711|192586|192707.8|192582.8|10
1726502660000|2024-09-16 16:04:20|192707.6|192582.6|192709.3|192584.3|192713.4|192588.4|192707.6|192582.6|11
1726502670000|2024-09-16 16:04:30|192710|192585|192764.1|192639.1|192764.1|192639.1|192707.5|192582.5|32
1726502680000|2024-09-16 16:04:40|192765.1|192640.1|192778.7|192653.7|192784.6|192659.6|192765.1|192640.1|33
1726502690000|2024-09-16 16:04:50|192772.9|192647.9|192779.1|192654.1|192783.6|192658.6|192772.4|192647.4|32
1726502700000|2024-09-16 16:05:00|192779.3|192654.3|192817.5|192692.5|192817.5|192692.5|192779.3|192654.3|21
1726502710000|2024-09-16 16:05:10|192817|192692|192862.7|192737.7|192864.8|192739.8|192815.8|192690.8|21
1726502720000|2024-09-16 16:05:20|192863.4|192738.4|192844.7|192719.7|192863.7|192738.7|192840.7|192715.7|27
1726502730000|2024-09-16 16:05:30|192845.9|192720.9|192844.7|192719.7|192846|192721|192842.4|192717.4|23
1726502740000|2024-09-16 16:05:40|192844.5|192719.5|192804.2|192679.2|192844.7|192719.7|192801.3|192676.3|27
1726502750000|2024-09-16 16:05:50|192801.4|192676.4|192803.2|192678.2|192811.6|192686.6|192796.5|192671.5|17
1726502760000|2024-09-16 16:06:00|192800.9|192675.9|192797|192672|192804.5|192679.5|192794.9|192669.9|9
1726502770000|2024-09-16 16:06:10|192799.6|192674.6|192800.2|192675.2|192802.2|192677.2|192792.5|192667.5|10
1726502780000|2024-09-16 16:06:20|192798.6|192673.6|192797.9|192672.9|192799.9|192674.9|192794.7|192669.7|9
1726502790000|2024-09-16 16:06:30|192801.7|192676.7|192796.9|192671.9|192801.7|192676.7|192796.9|192671.9|4
1726502800000|2024-09-16 16:06:40|192796|192671|192798.6|192673.6|192801.9|192676.9|192795.7|192670.7|12
1726502810000|2024-09-16 16:06:50|192797.6|192672.6|192798.2|192673.2|192798.2|192673.2|192791.3|192666.3|4
1726502820000|2024-09-16 16:07:00|192799.1|192674.1|192799.8|192674.8|192804.2|192679.2|192799.1|192674.1|11
1726502830000|2024-09-16 16:07:10|192802.9|192677.9|192795.1|192670.1|192802.9|192677.9|192795.1|192670.1|8
1726502840000|2024-09-16 16:07:20|192796.2|192671.2|192786.3|192661.3|192796.2|192671.2|192783.7|192658.7|17
1726502850000|2024-09-16 16:07:30|192783.8|192658.8|192787.7|192662.7|192787.7|192662.7|192781.3|192656.3|16
1726502860000|2024-09-16 16:07:40|192786|192661|192784.7|192659.7|192788|192663|192784.2|192659.2|12
1726502870000|2024-09-16 16:07:50|192783.4|192658.4|192799.6|192674.6|192799.6|192674.6|192782.2|192657.2|24
1726502880000|2024-09-16 16:08:00|192798.8|192673.8|192797.3|192672.3|192799.8|192674.8|192788|192663|21
1726502890000|2024-09-16 16:08:10|192794|192669|192795.9|192670.9|192799.4|192674.4|192792.9|192667.9|25
1726502900000|2024-09-16 16:08:20|192795.7|192670.7|192796.7|192671.7|192798.8|192673.8|192794.9|192669.9|13
1726502910000|2024-09-16 16:08:30|192795.7|192670.7|192796.3|192671.3|192798.1|192673.1|192795.6|192670.6|8
1726502920000|2024-09-16 16:08:40|192798|192673|192759.4|192709.4|192798.2|192710.9|192759.4|192671.7|7
1726502930000|2024-09-16 16:08:50|192762.9|192712.9|192760.9|192710.9|192766.6|192716.6|192758.9|192708.9|11
1726502940000|2024-09-16 16:09:00|192759.4|192709.4|192789.5|192664.5|192791|192709.4|192759.4|192664|8
1726502950000|2024-09-16 16:09:10|192790.7|192665.7|192793.7|192668.7|192798.7|192673.7|192789.7|192664.7|14
1726502960000|2024-09-16 16:09:20|192801.8|192676.8|192802.4|192677.4|192802.9|192677.9|192801.8|192676.8|3
1726502970000|2024-09-16 16:09:30|192801.1|192676.1|192804.3|192679.3|192805.3|192680.3|192801.1|192676.1|12
1726502980000|2024-09-16 16:09:40|192801.3|192676.3|192799.9|192674.9|192801.3|192676.3|192799.9|192674.9|2
1726502990000|2024-09-16 16:09:50|192802|192677|192802|192677|192802|192677|192802|192677|1
1726503000000|2024-09-16 16:10:00|192801.1|192676.1|192754.6|192629.6|192802.1|192677.1|192742.4|192617.4|22
1726503010000|2024-09-16 16:10:10|192755.1|192630.1|192754.6|192629.6|192756.9|192631.9|192753.6|192628.6|11
1726503020000|2024-09-16 16:10:20|192753.3|192628.3|192758.1|192633.1|192759.6|192634.6|192751.7|192626.7|7
1726503030000|2024-09-16 16:10:30|192758.4|192633.4|192760|192635|192763.1|192638.1|192758|192633|13
1726503040000|2024-09-16 16:10:40|192759.9|192634.9|192761.4|192636.4|192763|192638|192759.3|192634.3|16
1726503050000|2024-09-16 16:10:50|192761.3|192636.3|192762.8|192637.8|192762.8|192637.8|192757.6|192632.6|9
1726503060000|2024-09-16 16:11:00|192760.2|192635.2|192756.9|192631.9|192761.8|192636.8|192756.1|192631.1|13
1726503070000|2024-09-16 16:11:10|192758|192633|192762.4|192637.4|192763.1|192638.1|192756.9|192631.9|21
1726503080000|2024-09-16 16:11:20|192758.7|192633.7|192758.3|192633.3|192761.9|192636.9|192758.3|192633.3|12
1726503090000|2024-09-16 16:11:30|192721.8|192671.8|192722.6|192672.6|192727|192677|192721.2|192671.2|14
1726503100000|2024-09-16 16:11:40|192722.9|192672.9|192798.1|192673.1|192802.6|192677.6|192722.9|192635.3|26
1726503110000|2024-09-16 16:11:50|192778|192653|192786.4|192661.4|192788.4|192663.4|192778|192653|36
1726503120000|2024-09-16 16:12:00|192784.8|192659.8|192787.5|192662.5|192811.4|192686.4|192781|192656|37
1726503130000|2024-09-16 16:12:10|192786.6|192661.6|192748.2|192623.2|192788.1|192663.1|192718.4|192593.4|31
1726503140000|2024-09-16 16:12:20|192747.3|192622.3|192750.4|192625.4|192754.1|192629.1|192745.7|192620.7|28
1726503150000|2024-09-16 16:12:30|192749.4|192624.4|192741.5|192616.5|192753|192628|192735.6|192610.6|32
1726503160000|2024-09-16 16:12:40|192742.4|192617.4|192764.8|192639.8|192774.3|192649.3|192740.7|192615.7|33
1726503170000|2024-09-16 16:12:50|192763|192638|192742.4|192617.4|192772.6|192647.6|192734.9|192609.9|33
1726503180000|2024-09-16 16:13:00|192736.3|192611.3|192735.5|192610.5|192737.4|192612.4|192703.2|192578.2|28
1726503190000|2024-09-16 16:13:10|192732.8|192607.8|192730.6|192605.6|192739|192614|192716.2|192591.2|27
1726503200000|2024-09-16 16:13:20|192735.5|192610.5|192733.9|192608.9|192737.8|192612.8|192732.4|192607.4|24
1726503210000|2024-09-16 16:13:30|192734.3|192609.3|192771.6|192646.6|192774.8|192649.8|192734.3|192609.3|14
1726503220000|2024-09-16 16:13:40|192772.8|192647.8|192759.9|192634.9|192772.8|192647.8|192758.1|192633.1|15
1726503230000|2024-09-16 16:13:50|192758.7|192633.7|192759.6|192634.6|192762.1|192637.1|192758.7|192633.7|6
1726503240000|2024-09-16 16:14:00|192758.3|192633.3|192766.1|192641.1|192769.7|192644.7|192738|192613|26
1726503250000|2024-09-16 16:14:10|192765.5|192640.5|192765.9|192640.9|192768.6|192643.6|192755.3|192630.3|22
1726503260000|2024-09-16 16:14:20|192764.1|192639.1|192777.1|192652.1|192777.1|192652.1|192762|192637|16
1726503270000|2024-09-16 16:14:30|192779.9|192654.9|192777.7|192652.7|192785.8|192660.8|192773.5|192648.5|26
1726503280000|2024-09-16 16:14:40|192779.3|192654.3|192797.6|192672.6|192797.6|192672.6|192766.1|192641.1|22
1726503290000|2024-09-16 16:14:50|192798.5|192673.5|192800.9|192675.9|192803.5|192678.5|192787.6|192662.6|17
1726503300000|2024-09-16 16:15:00|192801.8|192676.8|192800.5|192675.5|192801.8|192676.8|192800.5|192675.5|4
1726503310000|2024-09-16 16:15:10|192800.9|192675.9|192803.7|192678.7|192815|192690|192800.9|192675.9|19
1726503320000|2024-09-16 16:15:20|192804.5|192679.5|192803.7|192678.7|192809.4|192684.4|192801.2|192676.2|20
1726503330000|2024-09-16 16:15:30|192804.6|192679.6|192815.2|192690.2|192816.4|192691.4|192803.4|192678.4|17
1726503340000|2024-09-16 16:15:40|192814.5|192689.5|192809.1|192684.1|192814.5|192689.5|192800|192675|20
1726503350000|2024-09-16 16:15:50|192807|192682|192801.9|192676.9|192807|192682|192800.3|192675.3|11
1726503360000|2024-09-16 16:16:00|192800.8|192675.8|192799|192674|192808.4|192683.4|192799|192674|20
1726503370000|2024-09-16 16:16:10|192800.6|192675.6|192851.6|192726.6|192858.1|192733.1|192800.6|192675.6|27
1726503380000|2024-09-16 16:16:20|192851.4|192726.4|192887|192762|192887|192762|192851|192726|29
1726503390000|2024-09-16 16:16:30|192886.8|192761.8|192930|192805|192932.2|192807.2|192886.3|192761.3|20
1726503400000|2024-09-16 16:16:40|192930.9|192805.9|192956.1|192831.1|192956.1|192831.1|192930.4|192805.4|13
1726503410000|2024-09-16 16:16:50|192957.1|192832.1|192950|192825|192962.6|192837.6|192949.9|192824.9|10
1726503420000|2024-09-16 16:17:00|192951.1|192826.1|192955.7|192830.7|192955.9|192830.9|192951|192826|9
1726503430000|2024-09-16 16:17:10|192954.8|192829.8|192908.3|192783.3|192954.8|192829.8|192908.3|192783.3|6
1726503440000|2024-09-16 16:17:20|192909.1|192784.1|192917.6|192792.6|192921.1|192796.1|192909.1|192784.1|13
1726503450000|2024-09-16 16:17:30|192918.7|192793.7|192917|192792|192923|192798|192907.3|192782.3|17
1726503460000|2024-09-16 16:17:40|192918.1|192793.1|192928.1|192803.1|192932.5|192807.5|192916.1|192791.1|21
1726503470000|2024-09-16 16:17:50|192929.5|192804.5|192950.1|192825.1|192954.9|192829.9|192924.8|192799.8|13
1726503480000|2024-09-16 16:18:00|192951.2|192826.2|192968.6|192843.6|192976.8|192851.8|192950.3|192825.3|21
1726503490000|2024-09-16 16:18:10|192968.3|192843.3|192971.4|192846.4|192972.6|192847.6|192967.8|192842.8|34
1726503500000|2024-09-16 16:18:20|192969|192844|192961.5|192836.5|192972|192847|192961.1|192836.1|37
1726503510000|2024-09-16 16:18:30|192960.6|192835.6|192961.4|192836.4|192967|192842|192950.7|192825.7|32
1726503520000|2024-09-16 16:18:40|192960.2|192835.2|192959.8|192834.8|192966.6|192841.6|192957.8|192832.8|29
1726503530000|2024-09-16 16:18:50|192959.3|192834.3|192986.6|192861.6|192998.7|192873.7|192957.7|192832.7|29
1726503540000|2024-09-16 16:19:00|192987.6|192862.6|192986.9|192861.9|192991.4|192866.4|192984.4|192859.4|18
1726503550000|2024-09-16 16:19:10|192985.7|192860.7|192987.3|192862.3|192988|192863|192984.8|192859.8|18
1726503560000|2024-09-16 16:19:20|192986.2|192861.2|192962.7|192837.7|192986.2|192861.2|192962.7|192837.7|14
1726503570000|2024-09-16 16:19:30|192962.6|192837.6|192951.9|192826.9|192966.7|192841.7|192945.9|192820.9|33
1726503580000|2024-09-16 16:19:40|192952.8|192827.8|192952|192827|192953|192828|192952|192827|3
1726503590000|2024-09-16 16:19:50|192953.2|192828.2|192951.7|192826.7|192962.4|192837.4|192951.5|192826.5|6
1726503600000|2024-09-16 16:20:00|192947.6|192822.6|192930|192805|192947.6|192822.6|192925.7|192800.7|31
1726503610000|2024-09-16 16:20:10|192934.8|192809.8|192929.6|192804.6|192934.8|192809.8|192929|192804|26
1726503620000|2024-09-16 16:20:20|192924.3|192799.3|192962|192837|192978.6|192853.6|192924.3|192799.3|34
1726503630000|2024-09-16 16:20:30|192961.8|192836.8|192959.7|192834.7|192966.5|192841.5|192955.7|192830.7|40
1726503640000|2024-09-16 16:20:40|192957.4|192832.4|192954.6|192829.6|192960.6|192835.6|192945.3|192820.3|38
1726503650000|2024-09-16 16:20:50|192958.1|192833.1|192952.3|192827.3|192958.6|192833.6|192948.7|192823.7|31
1726503660000|2024-09-16 16:21:00|192952.1|192827.1|192957.8|192832.8|192960.8|192835.8|192951|192826|28
1726503670000|2024-09-16 16:21:10|192959.6|192834.6|192956.6|192831.6|192960.8|192835.8|192953.6|192828.6|34
1726503680000|2024-09-16 16:21:20|192954.5|192829.5|192954.3|192829.3|192965.6|192840.6|192954.3|192829.3|36
1726503690000|2024-09-16 16:21:30|192954|192829|192960.8|192835.8|192960.8|192835.8|192953.1|192828.1|21
1726503700000|2024-09-16 16:21:40|192960.9|192835.9|192954.2|192829.2|192963.2|192838.2|192954.2|192829.2|34
1726503710000|2024-09-16 16:21:50|192956.5|192831.5|192946.3|192821.3|192961.7|192836.7|192942|192817|36
1726503720000|2024-09-16 16:22:00|192943.4|192818.4|192942.1|192817.1|192944.8|192819.8|192936.9|192811.9|38
1726503730000|2024-09-16 16:22:10|192940.8|192815.8|192943|192818|192943|192818|192935.6|192810.6|37
1726503740000|2024-09-16 16:22:20|192943.5|192818.5|192940.8|192815.8|192943.6|192818.6|192938.1|192813.1|30
1726503750000|2024-09-16 16:22:30|192941.6|192816.6|192948|192823|192950.4|192825.4|192928.3|192803.3|26
1726503760000|2024-09-16 16:22:40|192947|192822|192941.2|192816.2|192947.9|192822.9|192938|192813|33
1726503770000|2024-09-16 16:22:50|192939.1|192814.1|192923.1|192798.1|192942.9|192817.9|192920.3|192795.3|34
1726503780000|2024-09-16 16:23:00|192926.5|192801.5|192923.2|192798.2|192927.1|192802.1|192921|192796|19
1726503790000|2024-09-16 16:23:10|192927.9|192802.9|192924.8|192799.8|192930.8|192805.8|192918.4|192793.4|32
1726503800000|2024-09-16 16:23:20|192926.2|192801.2|192924.4|192799.4|192926.2|192801.2|192918.7|192793.7|14
1726503810000|2024-09-16 16:23:30|192923.3|192798.3|192906.4|192781.4|192925|192800|192904.3|192779.3|28
1726503820000|2024-09-16 16:23:40|192909.1|192784.1|192928|192803|192945.2|192820.2|192906.2|192781.2|31
1726503830000|2024-09-16 16:23:50|192920.3|192795.3|192929.3|192804.3|192930.7|192805.7|192920.3|192795.3|23
1726503840000|2024-09-16 16:24:00|192929.7|192804.7|192930.9|192805.9|192935.8|192810.8|192924.5|192799.5|22
1726503850000|2024-09-16 16:24:10|192931.9|192806.9|192905.5|192780.5|192932.5|192807.5|192905.5|192780.5|35
1726503860000|2024-09-16 16:24:20|192907.5|192782.5|192898.8|192773.8|192919.8|192794.8|192898.8|192773.8|21
1726503870000|2024-09-16 16:24:30|192893.5|192768.5|192896.2|192771.2|192901.3|192776.3|192893.5|192768.5|36
1726503880000|2024-09-16 16:24:40|192897|192772|192876.6|192751.6|192899.4|192774.4|192869.9|192744.9|23
1726503890000|2024-09-16 16:24:50|192875.5|192750.5|192860.5|192735.5|192876.6|192751.6|192860.5|192735.5|32
1726503900000|2024-09-16 16:25:00|192859.8|192734.8|192850.6|192725.6|192865.9|192740.9|192845|192720|37
1726503910000|2024-09-16 16:25:10|192850.3|192725.3|192830.8|192705.8|192851.9|192726.9|192828|192703|30
1726503920000|2024-09-16 16:25:20|192829.8|192704.8|192787.5|192662.5|192832.1|192707.1|192786.3|192661.3|34
1726503930000|2024-09-16 16:25:30|192786.6|192661.6|192786.4|192661.4|192789.7|192664.7|192784|192659|34
1726503940000|2024-09-16 16:25:40|192786.3|192661.3|192786.5|192661.5|192790.2|192665.2|192784.4|192659.4|32
1726503950000|2024-09-16 16:25:50|192787.2|192662.2|192790.6|192665.6|192794.2|192669.2|192784.6|192659.6|24
1726503960000|2024-09-16 16:26:00|192791|192666|192792|192667|192796.1|192671.1|192791|192666|20
1726503970000|2024-09-16 16:26:10|192793|192668|192790.6|192665.6|192795.6|192670.6|192790.6|192665.6|11
1726503980000|2024-09-16 16:26:20|192790.7|192665.7|192754.3|192629.3|192799.7|192674.7|192751.5|192626.5|24
1726503990000|2024-09-16 16:26:30|192753.1|192628.1|192752.5|192627.5|192755|192630|192749.7|192624.7|31
1726504000000|2024-09-16 16:26:40|192752.8|192627.8|192726.8|192601.8|192756.2|192631.2|192713|192588|28
1726504010000|2024-09-16 16:26:50|192725.7|192600.7|192727.5|192602.5|192727.8|192602.8|192720.5|192595.5|12
1726504020000|2024-09-16 16:27:00|192726|192601|192720.7|192595.7|192727.3|192602.3|192718.8|192593.8|15
1726504030000|2024-09-16 16:27:10|192719.8|192594.8|192749.5|192624.5|192752.3|192627.3|192719.1|192594.1|23
1726504040000|2024-09-16 16:27:20|192756.6|192631.6|192755|192630|192759.3|192634.3|192754.5|192629.5|10
1726504050000|2024-09-16 16:27:30|192754.4|192629.4|192748.6|192623.6|192756.7|192631.7|192748.1|192623.1|27
1726504060000|2024-09-16 16:27:40|192744.5|192619.5|192759.2|192634.2|192764.2|192639.2|192743.1|192618.1|38
1726504070000|2024-09-16 16:27:50|192757.8|192632.8|192757.1|192632.1|192764.8|192639.8|192753.9|192628.9|36
1726504080000|2024-09-16 16:28:00|192760.5|192635.5|192761.2|192636.2|192763.9|192638.9|192756.2|192631.2|31
1726504090000|2024-09-16 16:28:10|192761.7|192636.7|192756.9|192631.9|192771.4|192646.4|192753.8|192628.8|34
1726504100000|2024-09-16 16:28:20|192757.1|192632.1|192755.6|192630.6|192763.8|192638.8|192751.7|192626.7|16
1726504110000|2024-09-16 16:28:30|192754.9|192629.9|192825.1|192700.1|192826.6|192701.6|192752.2|192627.2|16
1726504120000|2024-09-16 16:28:40|192822.7|192697.7|192823.7|192698.7|192824.5|192699.5|192822.1|192697.1|13
1726504130000|2024-09-16 16:28:50|192822.6|192697.6|192823.8|192698.8|192823.8|192698.8|192822.6|192697.6|4
1726504140000|2024-09-16 16:29:00|192822.7|192697.7|192824.3|192699.3|192824.3|192699.3|192822.3|192697.3|3
1726504150000|2024-09-16 16:29:10|192823.3|192698.3|192822.4|192697.4|192823.3|192698.3|192822.4|192697.4|2
1726504160000|2024-09-16 16:29:20|192818.5|192693.5|192787.9|192662.9|192818.5|192693.5|192778.6|192653.6|13
1726504170000|2024-09-16 16:29:30|192789.4|192664.4|192788.6|192663.6|192789.4|192664.4|192787|192662|11
1726504180000|2024-09-16 16:29:40|192787.2|192662.2|192795.3|192670.3|192795.3|192670.3|192787.2|192662.2|11
1726504190000|2024-09-16 16:29:50|192794.5|192669.5|192789.6|192664.6|192794.5|192669.5|192788.2|192663.2|9
1726504200000|2024-09-16 16:30:00|192780|192655|192761.3|192636.3|192780|192655|192754.6|192629.6|22
1726504210000|2024-09-16 16:30:10|192762.9|192637.9|192837.5|192712.5|192841.6|192716.6|192762.5|192637.5|26
1726504220000|2024-09-16 16:30:20|192838.6|192713.6|192867.2|192742.2|192892.8|192767.8|192835.1|192710.1|31
1726504230000|2024-09-16 16:30:30|192868.1|192743.1|192869.3|192744.3|192871|192746|192866.6|192741.6|20
1726504240000|2024-09-16 16:30:40|192868.2|192743.2|192869.1|192744.1|192874.8|192749.8|192868|192743|17
1726504250000|2024-09-16 16:30:50|192870.3|192745.3|192816.8|192691.8|192870.3|192745.3|192814.2|192689.2|27
1726504260000|2024-09-16 16:31:00|192815.3|192690.3|192827.8|192702.8|192829.1|192704.1|192806.5|192681.5|30
1726504270000|2024-09-16 16:31:10|192826.2|192701.2|192824.5|192699.5|192827.9|192702.9|192823.6|192698.6|25
1726504280000|2024-09-16 16:31:20|192827.2|192702.2|192825.7|192700.7|192828.7|192703.7|192823.3|192698.3|29
1726504290000|2024-09-16 16:31:30|192826.6|192701.6|192852.8|192727.8|192852.8|192727.8|192823.4|192698.4|12
1726504300000|2024-09-16 16:31:40|192851.4|192726.4|192826|192701|192853.1|192728.1|192826|192701|19
1726504310000|2024-09-16 16:31:50|192827.6|192702.6|192797|192672|192829.3|192704.3|192793.9|192668.9|25
1726504320000|2024-09-16 16:32:00|192798.2|192673.2|192802.6|192677.6|192806.3|192681.3|192798.2|192673.2|31
1726504330000|2024-09-16 16:32:10|192804.5|192679.5|192793.9|192668.9|192804.5|192679.5|192793.4|192668.4|34
1726504340000|2024-09-16 16:32:20|192793.8|192668.8|192801.5|192676.5|192812.8|192687.8|192793.8|192668.8|28
1726504350000|2024-09-16 16:32:30|192802.5|192677.5|192806.9|192681.9|192816.1|192691.1|192795.2|192670.2|35
1726504360000|2024-09-16 16:32:40|192807.3|192682.3|192869.6|192744.6|192879.6|192754.6|192803.5|192678.5|25
1726504370000|2024-09-16 16:32:50|192867.4|192742.4|192869.4|192744.4|192870.3|192745.3|192866.5|192741.5|9
1726504380000|2024-09-16 16:33:00|192870.3|192745.3|192869.4|192744.4|192870.4|192745.4|192867.5|192742.5|10
1726504390000|2024-09-16 16:33:10|192868|192743|192881.2|192756.2|192890|192765|192868|192743|13
1726504400000|2024-09-16 16:33:20|192888.4|192763.4|192878.7|192753.7|192889.8|192764.8|192878.4|192753.4|34
1726504410000|2024-09-16 16:33:30|192878.8|192753.8|192877.1|192752.1|192881.1|192756.1|192876.2|192751.2|14
1726504420000|2024-09-16 16:33:40|192876.8|192751.8|192867.7|192742.7|192878.6|192753.6|192867|192742|22
1726504430000|2024-09-16 16:33:50|192869.1|192744.1|192875.7|192750.7|192889|192764|192869.1|192744.1|15
1726504440000|2024-09-16 16:34:00|192886.6|192761.6|192875.4|192750.4|192886.6|192761.6|192873.3|192748.3|19
1726504450000|2024-09-16 16:34:10|192862.4|192737.4|192867.7|192742.7|192867.7|192742.7|192862.4|192737.4|20
1726504460000|2024-09-16 16:34:20|192864.3|192739.3|192862.2|192737.2|192864.3|192739.3|192861.9|192736.9|13
1726504470000|2024-09-16 16:34:30|192863.7|192738.7|192865.7|192740.7|192865.7|192740.7|192862.1|192737.1|13
1726504480000|2024-09-16 16:34:40|192867.7|192742.7|192880.2|192755.2|192885.9|192760.9|192863.9|192738.9|21
1726504490000|2024-09-16 16:34:50|192878.9|192753.9|192874|192749|192885.6|192760.6|192872.7|192747.7|17
1726504500000|2024-09-16 16:35:00|192874.5|192749.5|192874.1|192749.1|192878.7|192753.7|192873|192748|13
1726504510000|2024-09-16 16:35:10|192876.6|192751.6|192844|192719|192877.3|192752.3|192832.1|192707.1|27
1726504520000|2024-09-16 16:35:20|192843.6|192718.6|192845.7|192720.7|192846.2|192721.2|192834.5|192709.5|20
1726504530000|2024-09-16 16:35:30|192845.8|192720.8|192846.1|192721.1|192860.6|192735.6|192843.1|192718.1|19
1726504540000|2024-09-16 16:35:40|192848.7|192723.7|192844.5|192719.5|192855.3|192730.3|192842.8|192717.8|18
1726504550000|2024-09-16 16:35:50|192843.5|192718.5|192811|192761|192845.6|192761.4|192806.9|192717.9|19
1726504560000|2024-09-16 16:36:00|192810.5|192760.5|192808.9|192758.9|192812.3|192762.3|192807.1|192757.1|18
1726504570000|2024-09-16 16:36:10|192808.8|192758.8|192847.1|192722.1|192857.8|192760.4|192808.8|192720.3|32
1726504580000|2024-09-16 16:36:20|192846.3|192721.3|192847.9|192722.9|192856.4|192731.4|192844.9|192719.9|20
1726504590000|2024-09-16 16:36:30|192848.6|192723.6|192845.6|192720.6|192850.1|192725.1|192845.6|192720.6|13
1726504600000|2024-09-16 16:36:40|192846.4|192721.4|192845.8|192720.8|192846.4|192721.4|192844.2|192719.2|9
1726504610000|2024-09-16 16:36:50|192847.4|192722.4|192845.5|192720.5|192847.4|192722.4|192844.1|192719.1|16
1726504620000|2024-09-16 16:37:00|192845.6|192720.6|192808.8|192758.8|192846.8|192759|192806.7|192718.9|21
1726504630000|2024-09-16 16:37:10|192806.9|192756.9|192855.6|192730.6|192855.6|192760|192806.7|192730.6|16
1726504640000|2024-09-16 16:37:20|192856.1|192731.1|192840.1|192715.1|192856.4|192760.4|192810.2|192714.5|31
1726504650000|2024-09-16 16:37:30|192843.8|192718.8|192842|192717|192845.3|192720.3|192839.8|192714.8|15
1726504660000|2024-09-16 16:37:40|192840.1|192715.1|192841.4|192716.4|192846.5|192721.5|192839.7|192714.7|18
1726504670000|2024-09-16 16:37:50|192843.5|192718.5|192839.4|192714.4|192843.5|192718.5|192839.1|192714.1|9
1726504680000|2024-09-16 16:38:00|192842.3|192717.3|192839.8|192714.8|192843.1|192718.1|192839.4|192714.4|17
1726504690000|2024-09-16 16:38:10|192843.4|192718.4|192847.1|192722.1|192847.1|192722.1|192839.9|192714.9|9
1726504700000|2024-09-16 16:38:20|192846.4|192721.4|192846.4|192721.4|192846.6|192721.6|192845|192720|5
1726504710000|2024-09-16 16:38:30|192844.9|192719.9|192890.6|192765.6|192891.1|192766.1|192844.9|192719.9|14
1726504720000|2024-09-16 16:38:40|192889.5|192764.5|192889.9|192764.9|192891.3|192766.3|192889.5|192764.5|6
1726504730000|2024-09-16 16:38:50|192891.2|192766.2|192890.8|192765.8|192893|192768|192889|192764|24
1726504740000|2024-09-16 16:39:00|192890.7|192765.7|192888.7|192763.7|192891.8|192766.8|192887.1|192762.1|22
1726504750000|2024-09-16 16:39:10|192890|192765|192889.6|192764.6|192891.9|192766.9|192887.7|192762.7|26
1726504760000|2024-09-16 16:39:20|192888.6|192763.6|192878.2|192753.2|192888.6|192763.6|192874.1|192749.1|22
1726504770000|2024-09-16 16:39:30|192876.5|192751.5|192885.9|192760.9|192886.8|192761.8|192876.1|192751.1|30
1726504780000|2024-09-16 16:39:40|192887|192762|192878.8|192753.8|192890.4|192765.4|192877.5|192752.5|31
1726504790000|2024-09-16 16:39:50|192880|192755|192838.8|192713.8|192881.1|192760.4|192809|192713.8|25
1726504800000|2024-09-16 16:40:00|192810.4|192760.4|192849.1|192724.1|192856.9|192760.4|192810.4|192722.4|13
1726504810000|2024-09-16 16:40:10|192850.7|192725.7|192847.9|192722.9|192858.4|192733.4|192845.7|192720.7|18
1726504820000|2024-09-16 16:40:20|192848.9|192723.9|192848.1|192723.1|192849.3|192724.3|192845.7|192720.7|10
1726504830000|2024-09-16 16:40:30|192848.5|192723.5|192849.3|192724.3|192849.8|192724.8|192847.6|192722.6|5
1726504840000|2024-09-16 16:40:40|192852.5|192727.5|192848.1|192723.1|192852.5|192727.5|192845.8|192720.8|8
1726504850000|2024-09-16 16:40:50|192848.3|192723.3|192848.8|192723.8|192850.6|192725.6|192848.3|192723.3|11
1726504860000|2024-09-16 16:41:00|192850.1|192725.1|192844.2|192719.2|192850.1|192725.1|192834.9|192709.9|7
1726504870000|2024-09-16 16:41:10|192845.3|192720.3|192849.1|192724.1|192857.2|192754.5|192803.4|192718.8|28
1726504880000|2024-09-16 16:41:20|192848|192723|192890.7|192765.7|192895.3|192770.3|192843.2|192718.2|31
1726504890000|2024-09-16 16:41:30|192889.8|192764.8|192890.8|192765.8|192891.9|192766.9|192887|192762|35
1726504900000|2024-09-16 16:41:40|192891.1|192766.1|192886.7|192761.7|192892.1|192767.1|192881.6|192756.6|33
1726504910000|2024-09-16 16:41:50|192887.6|192762.6|192882.3|192757.3|192892.3|192767.3|192876.4|192751.4|26
1726504920000|2024-09-16 16:42:00|192883.5|192758.5|192883.5|192758.5|192884.5|192759.5|192881.7|192756.7|22
1726504930000|2024-09-16 16:42:10|192885.4|192760.4|192891.9|192766.9|192892.4|192767.4|192880.5|192755.5|25
1726504940000|2024-09-16 16:42:20|192891.6|192766.6|192883.7|192758.7|192892.1|192767.1|192880.2|192755.2|21
1726504950000|2024-09-16 16:42:30|192882.7|192757.7|192938.4|192813.4|192950.9|192825.9|192882.2|192757.2|33
1726504960000|2024-09-16 16:42:40|192942|192817|192942.8|192817.8|192944.2|192819.2|192938.8|192813.8|19
1726504970000|2024-09-16 16:42:50|192940.3|192815.3|192945.5|192820.5|192946.4|192821.4|192940.3|192815.3|27
1726504980000|2024-09-16 16:43:00|192943.8|192818.8|192947.2|192822.2|192947.2|192822.2|192940.9|192815.9|32
1726504990000|2024-09-16 16:43:10|192946.1|192821.1|192947.7|192822.7|192949.5|192824.5|192945.8|192820.8|14
1726505000000|2024-09-16 16:43:20|192946.7|192821.7|192945.8|192820.8|192947.3|192822.3|192944|192819|8
1726505010000|2024-09-16 16:43:30|192947.9|192822.9|192946.3|192821.3|192947.9|192822.9|192935.3|192810.3|17
1726505020000|2024-09-16 16:43:40|192947.1|192822.1|192939.3|192814.3|192947.1|192822.1|192935.3|192810.3|16
1726505030000|2024-09-16 16:43:50|192941.7|192816.7|192953.9|192828.9|192953.9|192828.9|192937.8|192812.8|18
1726505040000|2024-09-16 16:44:00|192954.6|192829.6|192953.8|192828.8|192955.7|192830.7|192949.3|192824.3|27
1726505050000|2024-09-16 16:44:10|192952.1|192827.1|192953.8|192828.8|192954.6|192829.6|192950.6|192825.6|25
1726505060000|2024-09-16 16:44:20|192952|192827|192956.3|192831.3|192967.7|192842.7|192950.8|192825.8|36
1726505070000|2024-09-16 16:44:30|192959.7|192834.7|192955.3|192830.3|192970|192845|192954.2|192829.2|36
1726505080000|2024-09-16 16:44:40|192955.5|192830.5|192952.7|192827.7|192969.3|192844.3|192952.4|192827.4|36
1726505090000|2024-09-16 16:44:50|192952.8|192827.8|192956.3|192831.3|192968.7|192843.7|192952.3|192827.3|38
1726505100000|2024-09-16 16:45:00|192959.1|192834.1|192958.3|192833.3|192963.4|192838.4|192953.4|192828.4|36
1726505110000|2024-09-16 16:45:10|192957.9|192832.9|192958.1|192833.1|192966.6|192841.6|192953.3|192828.3|36
1726505120000|2024-09-16 16:45:20|192955.7|192830.7|192942|192817|192958|192833|192940.2|192815.2|9
1726505130000|2024-09-16 16:45:30|192941.3|192816.3|192940.8|192815.8|192942.2|192817.2|192940.8|192815.8|3
1726505140000|2024-09-16 16:45:40|192945.3|192820.3|192865.9|192740.9|192945.3|192820.3|192864.1|192739.1|18
1726505150000|2024-09-16 16:45:50|192866.9|192741.9|192869.5|192744.5|192869.5|192744.5|192865.1|192740.1|35
1726505160000|2024-09-16 16:46:00|192870.5|192745.5|192833.6|192708.6|192873.6|192748.6|192822.4|192697.4|33
1726505170000|2024-09-16 16:46:10|192832.1|192707.1|192836.9|192711.9|192843.5|192718.5|192832.1|192707.1|20
1726505180000|2024-09-16 16:46:20|192835.7|192710.7|193089.3|192964.3|193093.8|192968.8|192835.4|192710.4|19
1726505190000|2024-09-16 16:46:30|193086.5|192961.5|193080.6|192955.6|193093.7|192968.7|193078.7|192953.7|16
1726505200000|2024-09-16 16:46:40|193079.1|192954.1|193103|192978|193103|192978|193076.7|192951.7|25
1726505210000|2024-09-16 16:46:50|193100.8|192975.8|193138|193013|193145.7|193020.7|193094.6|192969.6|30
1726505220000|2024-09-16 16:47:00|193138.9|193013.9|193146.2|193021.2|193149.2|193024.2|193138.9|193013.9|10
1726505230000|2024-09-16 16:47:10|193147.5|193022.5|193190.1|193065.1|193208.8|193083.8|193146.3|193021.3|20
1726505240000|2024-09-16 16:47:20|193190.6|193065.6|193196.8|193071.8|193204|193079|193188.7|193063.7|16
1726505250000|2024-09-16 16:47:30|193193.3|193068.3|193197.9|193072.9|193210.5|193085.5|193192.4|193067.4|19
1726505260000|2024-09-16 16:47:40|193188|193063|193185|193060|193188|193063|193178.1|193053.1|15
1726505270000|2024-09-16 16:47:50|193179.4|193054.4|193181.4|193056.4|193184.5|193059.5|193179.4|193054.4|13
1726505280000|2024-09-16 16:48:00|193176.9|193051.9|193187.7|193062.7|193189.4|193064.4|193167.1|193042.1|14
1726505290000|2024-09-16 16:48:10|193189.5|193064.5|193183.1|193058.1|193190.5|193065.5|193179.4|193054.4|9
1726505300000|2024-09-16 16:48:20|193182.4|193057.4|193183|193058|193187.5|193062.5|193180|193055|26
1726505310000|2024-09-16 16:48:30|193185.8|193060.8|193156.9|193031.9|193185.8|193060.8|193148.6|193023.6|13
1726505320000|2024-09-16 16:48:40|193155.3|193030.3|193147.2|193022.2|193155.3|193030.3|193142.9|193017.9|16
1726505330000|2024-09-16 16:48:50|193147.1|193022.1|193153.1|193028.1|193153.8|193028.8|193139.5|193014.5|17
1726505340000|2024-09-16 16:49:00|193150.5|193025.5|193132.7|193007.7|193153.3|193028.3|193126.3|193001.3|14
1726505370000|2024-09-16 16:49:30|193132.9|193007.9|193132.9|193007.9|193132.9|193007.9|193132.9|193007.9|1
1726505380000|2024-09-16 16:49:40|193128.2|193003.2|193111.6|192986.6|193128.2|193003.2|193104.5|192979.5|21
1726505390000|2024-09-16 16:49:50|193111.9|192986.9|193116.5|192991.5|193116.5|192991.5|193101.1|192976.1|22
1726505400000|2024-09-16 16:50:00|193115|192990|193115.4|192990.4|193115.4|192990.4|193113.3|192988.3|4
1726505410000|2024-09-16 16:50:10|193114|192989|193115.6|192990.6|193115.6|192990.6|193114|192989|2
1726505420000|2024-09-16 16:50:20|193116|192991|193122.2|192997.2|193122.2|192997.2|193116|192991|16
1726505430000|2024-09-16 16:50:30|193120.5|192995.5|193117|192992|193120.5|192995.5|193117|192992|3
1726505440000|2024-09-16 16:50:40|193115.6|192990.6|193120.5|192995.5|193123.1|192998.1|193115.6|192990.6|11
1726505450000|2024-09-16 16:50:50|193121.6|192996.6|193124.7|192999.7|193124.7|192999.7|193119.2|192994.2|11
1726505460000|2024-09-16 16:51:00|193124.6|192999.6|193124.5|192999.5|193124.6|192999.6|193124.5|192999.5|2
1726505470000|2024-09-16 16:51:10|193125.4|193000.4|193124|192999|193125.4|193000.4|193124|192999|3
1726505480000|2024-09-16 16:51:20|193125.2|193000.2|193125.2|193000.2|193125.2|193000.2|193125.2|193000.2|1
1726505490000|2024-09-16 16:51:30|193125.4|193000.4|193125.3|193000.3|193125.4|193000.4|193123.8|192998.8|3
1726505500000|2024-09-16 16:51:40|193125.4|193000.4|193122|192997|193126.3|193001.3|193119.8|192994.8|18
1726505510000|2024-09-16 16:51:50|193123.6|192998.6|193126.2|193001.2|193127.1|193002.1|193121.6|192996.6|12
1726505520000|2024-09-16 16:52:00|193125.7|193000.7|193127.4|193002.4|193128.4|193003.4|193122.2|192997.2|12
1726505530000|2024-09-16 16:52:10|193125.5|193000.5|193121.2|192996.2|193125.5|193000.5|193121.2|192996.2|5
1726505540000|2024-09-16 16:52:20|193121.3|192996.3|193122.5|192997.5|193123.8|192998.8|193121.3|192996.3|8
1726505550000|2024-09-16 16:52:30|193121.2|192996.2|193116.8|192991.8|193121.5|192996.5|193116.8|192991.8|4
1726505560000|2024-09-16 16:52:40|193118|192993|193077.8|193027.8|193122.4|193030.3|193077.8|192992.8|23
1726505570000|2024-09-16 16:52:50|193074.2|193024.2|193078.3|193028.3|193078.3|193028.3|193074.2|193024.2|5
1726505580000|2024-09-16 16:53:00|193083.4|193033.4|193177.7|193052.7|193183.2|193058.2|193081.8|192994|27
1726505590000|2024-09-16 16:53:10|193173.7|193048.7|193177.3|193052.3|193179|193054|193170.1|193045.1|37
1726505600000|2024-09-16 16:53:20|193177.4|193052.4|193168.3|193043.3|193180.9|193055.9|193164.9|193039.9|38
1726505610000|2024-09-16 16:53:30|193160.4|193035.4|193167.5|193042.5|193169|193044|193160.4|193035.4|12
1726505620000|2024-09-16 16:53:40|193166.6|193041.6|193179.6|193054.6|193181.4|193056.4|193166.6|193041.6|11
1726505630000|2024-09-16 16:53:50|193180.7|193055.7|193179|193054|193188.6|193063.6|193175.6|193050.6|38
1726505640000|2024-09-16 16:54:00|193185.6|193060.6|193182.5|193057.5|193185.6|193060.6|193177|193052|37
1726505650000|2024-09-16 16:54:10|193184.9|193059.9|193182.2|193057.2|193187.2|193062.2|193178.1|193053.1|40
1726505660000|2024-09-16 16:54:20|193179.6|193054.6|193179.8|193054.8|193188.7|193063.7|193177.4|193052.4|38
1726505670000|2024-09-16 16:54:30|193186.9|193061.9|193209.9|193084.9|193211|193086|193176.9|193051.9|39
1726505680000|2024-09-16 16:54:40|193210.8|193085.8|193212.7|193087.7|193213.8|193088.8|193209.6|193084.6|30
1726505690000|2024-09-16 16:54:50|193213.6|193088.6|193210.5|193085.5|193215.2|193090.2|193208.8|193083.8|24
1726505700000|2024-09-16 16:55:00|193214.9|193089.9|193212.8|193087.8|193214.9|193089.9|193211.4|193086.4|9
1726505710000|2024-09-16 16:55:10|193211.7|193086.7|193209.5|193084.5|193212.9|193087.9|193207.1|193082.1|23
1726505720000|2024-09-16 16:55:20|193204.9|193079.9|193202.7|193077.7|193204.9|193079.9|193201.9|193076.9|5
1726505730000|2024-09-16 16:55:30|193202.3|193077.3|193199.2|193074.2|193202.5|193077.5|193183|193058|24
1726505740000|2024-09-16 16:55:40|193197.3|193072.3|193192.4|193067.4|193205.3|193080.3|193189.5|193064.5|26
1726505750000|2024-09-16 16:55:50|193193.9|193068.9|193196.5|193071.5|193204.6|193079.6|193191.9|193066.9|26
1726505760000|2024-09-16 16:56:00|193195.4|193070.4|193192|193067|193195.5|193070.5|193190.6|193065.6|13
1726505770000|2024-09-16 16:56:10|193191.9|193066.9|193196.3|193071.3|193206.3|193081.3|193191.4|193066.4|35
1726505780000|2024-09-16 16:56:20|193196.5|193071.5|193200|193075|193202.7|193077.7|193195.5|193070.5|33
1726505790000|2024-09-16 16:56:30|193199.3|193074.3|193187.2|193062.2|193200.1|193075.1|193181.2|193056.2|34
1726505800000|2024-09-16 16:56:40|193184.2|193059.2|193199|193074|193208|193083|193180.1|193055.1|31
1726505810000|2024-09-16 16:56:50|193196.7|193071.7|193197.3|193072.3|193200.2|193075.2|193196.7|193071.7|15
1726505820000|2024-09-16 16:57:00|193197.8|193072.8|193198.1|193073.1|193202.3|193077.3|193197.4|193072.4|31
1726505830000|2024-09-16 16:57:10|193199.7|193074.7|193197.4|193072.4|193199.7|193074.7|193196.5|193071.5|19
1726505840000|2024-09-16 16:57:20|193196.4|193071.4|193196|193071|193198.4|193073.4|193194.8|193069.8|11
1726505850000|2024-09-16 16:57:30|193199.1|193074.1|193159.8|193109.8|193201.9|193112.8|193157.9|193071.1|21
1726505860000|2024-09-16 16:57:40|193162.3|193112.3|193199.3|193074.3|193199.3|193113.3|193155.9|193072.3|36
1726505870000|2024-09-16 16:57:50|193198|193073|193199.3|193074.3|193202.8|193077.8|193192.7|193067.7|25
1726505880000|2024-09-16 16:58:00|193197|193072|193194.7|193069.7|193197|193072|193184.8|193059.8|22
1726505890000|2024-09-16 16:58:10|193193.7|193068.7|193192.4|193067.4|193195.3|193070.3|193191.9|193066.9|21
1726505900000|2024-09-16 16:58:20|193191.2|193066.2|193183.9|193058.9|193194.6|193069.6|193174.1|193049.1|19
1726505910000|2024-09-16 16:58:30|193183.5|193058.5|193177.3|193052.3|193184.2|193059.2|193174.2|193049.2|22
1726505920000|2024-09-16 16:58:40|193178.3|193053.3|193173.2|193048.2|193178.3|193053.3|193166.2|193041.2|19
1726505930000|2024-09-16 16:58:50|193172|193047|193171.4|193046.4|193172.6|193047.6|193166.3|193041.3|17
1726505940000|2024-09-16 16:59:00|193171.8|193046.8|193144.8|193019.8|193171.8|193046.8|193139.5|193014.5|24
1726505950000|2024-09-16 16:59:10|193142.2|193017.2|193145.3|193020.3|193146|193021|193139|193014|23
1726505960000|2024-09-16 16:59:20|193142.3|193017.3|193139.5|193014.5|193146.7|193021.7|193137.3|193012.3|28
1726505970000|2024-09-16 16:59:30|193138|193013|193135.2|193010.2|193142.3|193017.3|193133.9|193008.9|24
1726505980000|2024-09-16 16:59:40|193136.4|193011.4|193163|193038|193163.7|193038.7|193133.2|193008.2|18
1726505990000|2024-09-16 16:59:50|193164.7|193039.7|193162.6|193037.6|193166.9|193041.9|193158|193033|22
1726506000000|2024-09-16 17:00:00|193163.7|193038.7|193195|193070|193202.2|193077.2|193163.7|193038.7|17
1726506010000|2024-09-16 17:00:10|193192.2|193067.2|193190.4|193065.4|193193.6|193068.6|193188.9|193063.9|11
1726506020000|2024-09-16 17:00:20|193187.9|193062.9|193206.4|193081.4|193206.4|193081.4|193187.9|193062.9|21
1726506030000|2024-09-16 17:00:30|193205.6|193080.6|193205.4|193080.4|193209.9|193084.9|193201.5|193076.5|36
1726506040000|2024-09-16 17:00:40|193205.3|193080.3|193204.7|193079.7|193206.1|193081.1|193204|193079|34
1726506050000|2024-09-16 17:00:50|193204.8|193079.8|193187|193062|193206|193081|193187|193062|22
1726506060000|2024-09-16 17:01:00|193191.7|193066.7|193189.6|193064.6|193191.7|193066.7|193186.7|193061.7|4
1726506070000|2024-09-16 17:01:10|193190.9|193065.9|193199.7|193074.7|193201.1|193076.1|193190.9|193065.9|17
1726506080000|2024-09-16 17:01:20|193199.1|193074.1|193189|193064|193202.5|193077.5|193188.6|193063.6|8
1726506090000|2024-09-16 17:01:30|193186.5|193061.5|193150.2|193025.2|193186.5|193061.5|193148.1|193023.1|9
1726506100000|2024-09-16 17:01:40|193149.1|193024.1|193151|193026|193151.9|193026.9|193149.1|193024.1|9
1726506110000|2024-09-16 17:01:50|193152|193027|193155.8|193030.8|193161.4|193036.4|193152|193027|13
1726506120000|2024-09-16 17:02:00|193154.1|193029.1|193190.7|193065.7|193197.1|193072.1|193151.9|193026.9|23
1726506130000|2024-09-16 17:02:10|193193.3|193068.3|193172.2|193047.2|193193.3|193068.3|193169.4|193044.4|27
1726506140000|2024-09-16 17:02:20|193179.8|193054.8|193174.8|193049.8|193183.1|193058.1|193173.3|193048.3|34
1726506150000|2024-09-16 17:02:30|193175.4|193050.4|193181.6|193056.6|193181.6|193056.6|193175.4|193050.4|14
1726506160000|2024-09-16 17:02:40|193179.1|193054.1|193185.1|193060.1|193185.9|193060.9|193173.6|193048.6|18
1726506170000|2024-09-16 17:02:50|193181.7|193056.7|193198.4|193073.4|193198.4|193073.4|193181.7|193056.7|5
1726506180000|2024-09-16 17:03:00|193197.9|193072.9|193190.5|193065.5|193198.8|193073.8|193190.5|193065.5|8
1726506190000|2024-09-16 17:03:10|193192.9|193067.9|193198.4|193073.4|193201.7|193076.7|193192.5|193067.5|20
1726506200000|2024-09-16 17:03:20|193202|193077|193203.4|193078.4|193215.9|193090.9|193197.1|193072.1|37
1726506210000|2024-09-16 17:03:30|193197.5|193072.5|193146.6|193021.6|193199.4|193074.4|193115.8|192990.8|36
1726506220000|2024-09-16 17:03:40|193150.9|193025.9|193146.8|193021.8|193155|193030|193144.8|193019.8|30
1726506230000|2024-09-16 17:03:50|193151.9|193026.9|193144.1|193019.1|193154.3|193029.3|193144.1|193019.1|19
1726506240000|2024-09-16 17:04:00|193145.7|193020.7|193145.2|193020.2|193151.9|193026.9|193145.2|193020.2|36
1726506250000|2024-09-16 17:04:10|193153.2|193028.2|193145.5|193020.5|193153.2|193028.2|193144|193019|26
1726506260000|2024-09-16 17:04:20|193145.4|193020.4|193156.6|193031.6|193158.2|193033.2|193143.7|193018.7|35
1726506270000|2024-09-16 17:04:30|193157.3|193032.3|193158.9|193033.9|193165.1|193040.1|193147.7|193022.7|35
1726506280000|2024-09-16 17:04:40|193158.8|193033.8|193201.3|193076.3|193202|193077|193150.2|193025.2|24
1726506290000|2024-09-16 17:04:50|193201.7|193076.7|193200.3|193075.3|193204.5|193079.5|193197.5|193072.5|30
1726506300000|2024-09-16 17:05:00|193199.4|193074.4|193201.2|193076.2|193204.4|193079.4|193197.5|193072.5|32
1726506310000|2024-09-16 17:05:10|193199.8|193074.8|193200.2|193075.2|193202.8|193077.8|193196.1|193071.1|25
1726506320000|2024-09-16 17:05:20|193199.6|193074.6|193185.7|193060.7|193203.2|193078.2|193185.6|193060.6|23
1726506330000|2024-09-16 17:05:30|193184.3|193059.3|193184.6|193059.6|193188.6|193063.6|193178.6|193053.6|14
1726506340000|2024-09-16 17:05:40|193186.4|193061.4|193185.2|193060.2|193191.3|193066.3|193185.2|193060.2|13
1726506350000|2024-09-16 17:05:50|193186.2|193061.2|193184.1|193059.1|193191|193066|193183.2|193058.2|11
1726506360000|2024-09-16 17:06:00|193185.1|193060.1|193184.3|193059.3|193192.5|193067.5|193182.6|193057.6|14
1726506370000|2024-09-16 17:06:10|193183.4|193058.4|193189.5|193064.5|193193.7|193068.7|193183.4|193058.4|16
1726506380000|2024-09-16 17:06:20|193191|193066|193190.7|193065.7|193195.5|193070.5|193187.4|193062.4|20
1726506390000|2024-09-16 17:06:30|193191.6|193066.6|193186.5|193061.5|193195.1|193070.1|193185.8|193060.8|15
1726506400000|2024-09-16 17:06:40|193191.4|193066.4|193186.9|193061.9|193191.4|193066.4|193186.5|193061.5|4
1726506410000|2024-09-16 17:06:50|193186.6|193061.6|193188.6|193063.6|193195.8|193070.8|193184.9|193059.9|21
1726506420000|2024-09-16 17:07:00|193188.8|193063.8|193190.1|193065.1|193193.7|193068.7|193187.9|193062.9|17
1726506430000|2024-09-16 17:07:10|193190.2|193065.2|193188.1|193063.1|193190.2|193065.2|193182.6|193057.6|4
1726506440000|2024-09-16 17:07:20|193192.6|193067.6|193197.1|193072.1|193202.4|193077.4|193192.6|193067.6|38
1726506450000|2024-09-16 17:07:30|193197.8|193072.8|193186.6|193061.6|193200.8|193075.8|193178.6|193053.6|36
1726506460000|2024-09-16 17:07:40|193184.2|193059.2|193185.7|193060.7|193190.3|193065.3|193184.1|193059.1|12
1726506470000|2024-09-16 17:07:50|193187.3|193062.3|193182.1|193057.1|193187.3|193062.3|193164|193039|33
1726506480000|2024-09-16 17:08:00|193179.8|193054.8|193180.3|193055.3|193187.6|193062.6|193179.8|193054.8|14
1726506490000|2024-09-16 17:08:10|193179.3|193054.3|193186|193061|193190.1|193065.1|193179.3|193054.3|12
1726506500000|2024-09-16 17:08:20|193189.3|193064.3|193183.6|193058.6|193192.6|193067.6|193180.6|193055.6|13
1726506510000|2024-09-16 17:08:30|193185.2|193060.2|193185|193060|193192.5|193067.5|193180.6|193055.6|37
1726506520000|2024-09-16 17:08:40|193185.4|193060.4|193191.2|193066.2|193198.1|193073.1|193185|193060|25
1726506530000|2024-09-16 17:08:50|193190.7|193065.7|193190.2|193065.2|193193.8|193068.8|193189.4|193064.4|7
1726506540000|2024-09-16 17:09:00|193188.9|193063.9|193191|193066|193193.8|193068.8|193187.8|193062.8|29
1726506550000|2024-09-16 17:09:10|193190.6|193065.6|193169.2|193044.2|193193|193101.4|193147.9|193042.2|33
1726506560000|2024-09-16 17:09:20|193167.3|193042.3|193153|193028|193170.4|193045.4|193151.3|193026.3|15
1726506570000|2024-09-16 17:09:30|193151.5|193026.5|193151.1|193026.1|193153.4|193028.4|193151.1|193026.1|6
1726506580000|2024-09-16 17:09:40|193153.4|193028.4|193149.1|193024.1|193153.4|193028.4|193149.1|193024.1|5
1726506590000|2024-09-16 17:09:50|193147.8|193022.8|193147.6|193022.6|193147.8|193022.8|193147.6|193022.6|2
1726506600000|2024-09-16 17:10:00|193148.3|193023.3|193117.7|192992.7|193148.3|193023.3|193115.3|192990.3|13
1726506610000|2024-09-16 17:10:10|193114.5|192989.5|193118.1|192993.1|193118.1|192993.1|193114.5|192989.5|3
1726506620000|2024-09-16 17:10:20|193116.9|192991.9|193088.2|192963.2|193116.9|192991.9|193083.9|192958.9|35
1726506630000|2024-09-16 17:10:30|193085.7|192960.7|193084.5|192959.5|193085.7|192960.7|193078.7|192953.7|8
1726506640000|2024-09-16 17:10:40|193079.1|192954.1|193083.9|192958.9|193083.9|192958.9|193079.1|192954.1|4
1726506650000|2024-09-16 17:10:50|193080.2|192955.2|193077.5|192952.5|193083.8|192958.8|193062.8|192937.8|6
1726506660000|2024-09-16 17:11:00|193072.5|192947.5|193076.9|192951.9|193082.5|192957.5|193072.1|192947.1|19
1726506670000|2024-09-16 17:11:10|193075.4|192950.4|193081.2|192956.2|193088|192963|193074.4|192949.4|12
1726506680000|2024-09-16 17:11:20|193078|192953|193053.1|192928.1|193078.7|192953.7|193053.1|192928.1|32
1726506690000|2024-09-16 17:11:30|193054|192929|193058.1|192933.1|193062.5|192937.5|193053.4|192928.4|39
1726506700000|2024-09-16 17:11:40|193055.7|192930.7|193035.1|192910.1|193062.4|192937.4|193033.6|192908.6|38
1726506710000|2024-09-16 17:11:50|193034.1|192909.1|193041.8|192916.8|193045.4|192920.4|193031|192906|16
1726506720000|2024-09-16 17:12:00|193040.5|192915.5|193042.5|192917.5|193043.7|192918.7|193039.5|192914.5|13
1726506730000|2024-09-16 17:12:10|193041.2|192916.2|193044.9|192919.9|193044.9|192919.9|193039.8|192914.8|9
1726506740000|2024-09-16 17:12:20|193044.5|192919.5|193042.6|192917.6|193046.2|192921.2|193040.8|192915.8|13
1726506750000|2024-09-16 17:12:30|193041.7|192916.7|193019|192894|193043.9|192918.9|193019|192894|32
1726506760000|2024-09-16 17:12:40|193018.2|192893.2|193021.6|192896.6|193026.5|192901.5|193017.5|192892.5|33
1726506770000|2024-09-16 17:12:50|193021.9|192896.9|192989.6|192864.6|193025.8|192900.8|192982.2|192857.2|40
1726506780000|2024-09-16 17:13:00|192990.3|192865.3|193002.4|192877.4|193002.4|192877.4|192986|192861|38
1726506790000|2024-09-16 17:13:10|193001.4|192876.4|193002.7|192877.7|193004.5|192879.5|193001.4|192876.4|15
1726506800000|2024-09-16 17:13:20|193003.9|192878.9|193002.4|192877.4|193003.9|192878.9|193002.4|192877.4|5
1726506820000|2024-09-16 17:13:40|193002.3|192877.3|192964.6|192914.6|193002.3|192916.1|192964.6|192874.3|5
1726506830000|2024-09-16 17:13:50|192960.6|192910.6|192972.5|192847.5|192975.1|192910.6|192960.6|192846.1|7
1726506840000|2024-09-16 17:14:00|192973.6|192848.6|192971.2|192846.2|192973.6|192848.6|192967.4|192842.4|5
1726506850000|2024-09-16 17:14:10|192971|192846|192970.1|192845.1|192971|192846|192968.4|192843.4|4
1726506860000|2024-09-16 17:14:20|192968.8|192843.8|192969.4|192844.4|192970.6|192845.6|192967.6|192842.6|13
1726506870000|2024-09-16 17:14:30|192970.4|192845.4|192928.6|192803.6|192970.4|192845.4|192919|192794|18
1726506880000|2024-09-16 17:14:40|192921.9|192796.9|192923.8|192798.8|192923.8|192798.8|192921.9|192796.9|4
1726506890000|2024-09-16 17:14:50|192923|192798|192923|192798|192923|192798|192923|192798|1
1726506900000|2024-09-16 17:15:00|192922|192797|192922|192797|192922|192797|192922|192797|1
1726506910000|2024-09-16 17:15:10|192929.3|192804.3|192978.5|192853.5|192988.4|192863.4|192929.3|192804.3|37
1726506920000|2024-09-16 17:15:20|192976.6|192851.6|192984.6|192859.6|192997.2|192872.2|192976.6|192851.6|33
1726506930000|2024-09-16 17:15:30|192984.3|192859.3|192984.9|192859.9|192994.9|192869.9|192973.6|192848.6|14
1726506940000|2024-09-16 17:15:40|192988.1|192863.1|192964.6|192839.6|192988.1|192863.1|192964.6|192839.6|17
1726506950000|2024-09-16 17:15:50|192968.9|192843.9|192980.6|192855.6|192985.3|192860.3|192968.9|192843.9|32
1726506960000|2024-09-16 17:16:00|192986.5|192861.5|192969.3|192844.3|192986.5|192861.5|192962.5|192837.5|32
1726506970000|2024-09-16 17:16:10|192971.3|192846.3|192963|192838|192971.4|192875.8|192925.8|192838|4
1726506980000|2024-09-16 17:16:20|192966.3|192841.3|192972.7|192847.7|192976.6|192851.6|192966.3|192841.3|16
1726506990000|2024-09-16 17:16:30|192974.2|192849.2|192985.5|192860.5|192985.5|192860.5|192968.6|192843.6|24
1726507000000|2024-09-16 17:16:40|192982.1|192857.1|192963|192838|192985.9|192860.9|192961.4|192836.4|33
1726507010000|2024-09-16 17:16:50|192962.4|192837.4|192963.4|192838.4|192973.2|192848.2|192962.3|192837.3|29
1726507020000|2024-09-16 17:17:00|192961.9|192836.9|192950.2|192825.2|192963.2|192838.2|192947|192822|34
1726507030000|2024-09-16 17:17:10|192946.4|192821.4|192950.2|192825.2|192953|192828|192945.6|192820.6|37
1726507040000|2024-09-16 17:17:20|192950.1|192825.1|192948|192823|192952.7|192827.7|192944.2|192819.2|35
1726507050000|2024-09-16 17:17:30|192946.6|192821.6|193006.7|192881.7|193017.1|192892.1|192944.3|192819.3|22
1726507060000|2024-09-16 17:17:40|193008.2|192883.2|193006.1|192881.1|193008.2|192883.2|193002.5|192877.5|17
1726507070000|2024-09-16 17:17:50|193005.9|192880.9|193004.4|192879.4|193006.3|192881.3|193004.4|192879.4|4
1726507080000|2024-09-16 17:18:00|193005.7|192880.7|193007.2|192882.2|193009.2|192884.2|193003.8|192878.8|10
1726507090000|2024-09-16 17:18:10|193009|192884|193004.3|192879.3|193009|192884|193004.3|192879.3|5
1726507100000|2024-09-16 17:18:20|193006|192881|193003.9|192878.9|193006|192881|193003.5|192878.5|7
1726507110000|2024-09-16 17:18:30|193003.8|192878.8|192995.2|192870.2|193005.7|192880.7|192993.1|192868.1|9
1726507120000|2024-09-16 17:18:40|192995.7|192870.7|193003.3|192878.3|193017.3|192892.3|192991.7|192866.7|27
1726507130000|2024-09-16 17:18:50|193001.2|192876.2|193000.1|192875.1|193002.8|192877.8|192999|192874|27
1726507140000|2024-09-16 17:19:00|193000.5|192875.5|193002.6|192877.6|193002.9|192877.9|192999.8|192874.8|35
1726507150000|2024-09-16 17:19:10|193000.9|192875.9|193000.4|192875.4|193002.8|192877.8|192998.8|192873.8|35
1726507160000|2024-09-16 17:19:20|193001.3|192876.3|192991.8|192866.8|193001.3|192876.3|192991.4|192866.4|15
1726507170000|2024-09-16 17:19:30|192993.6|192868.6|192992.4|192867.4|192994.9|192869.9|192991.5|192866.5|9
1726507180000|2024-09-16 17:19:40|192992.3|192867.3|193008.9|192883.9|193014.5|192889.5|192992.3|192867.3|18
1726507190000|2024-09-16 17:19:50|193014|192889|193011.3|192886.3|193016.2|192891.2|193004.7|192879.7|25
1726507200000|2024-09-16 17:20:00|193012.3|192887.3|193011.7|192886.7|193031.7|192906.7|193011.7|192886.7|32
1726507210000|2024-09-16 17:20:10|193011.3|192886.3|193012.3|192887.3|193014.4|192889.4|193011.2|192886.2|25
1726507220000|2024-09-16 17:20:20|193012.9|192887.9|193049.9|192924.9|193049.9|192924.9|193012|192887|17
1726507230000|2024-09-16 17:20:30|193047.7|192922.7|193047.2|192922.2|193049.1|192924.1|193040.3|192915.3|30
1726507240000|2024-09-16 17:20:40|193046.2|192921.2|193041.3|192916.3|193048.6|192923.6|193041.3|192916.3|16
1726507250000|2024-09-16 17:20:50|193042.5|192917.5|193042.6|192917.6|193049.3|192924.3|193041.5|192916.5|12
1726507260000|2024-09-16 17:21:00|193042.8|192917.8|193042.8|192917.8|193042.8|192917.8|193042.8|192917.8|1
1726507280000|2024-09-16 17:21:20|193043.4|192918.4|193047.8|192922.8|193048.7|192923.7|193037.1|192912.1|8
1726507290000|2024-09-16 17:21:30|193047.6|192922.6|193050.3|192925.3|193055.2|192930.2|193043.4|192918.4|17
1726507300000|2024-09-16 17:21:40|193047.9|192922.9|193043|192918|193047.9|192922.9|193033|192908|23
1726507310000|2024-09-16 17:21:50|193041.1|192916.1|193042.2|192917.2|193042.7|192917.7|193035.2|192910.2|27
1726507320000|2024-09-16 17:22:00|193043.7|192918.7|193041.2|192916.2|193045.6|192920.6|193040.4|192915.4|30
1726507330000|2024-09-16 17:22:10|193040.4|192915.4|193047.4|192922.4|193048.3|192923.3|193036.8|192911.8|34
1726507340000|2024-09-16 17:22:20|193049|192924|193045.7|192920.7|193049|192924|193039.3|192914.3|37
1726507350000|2024-09-16 17:22:30|193047|192922|193046.6|192921.6|193048.2|192923.2|193033.5|192908.5|34
1726507360000|2024-09-16 17:22:40|193046|192921|193079.5|192954.5|193079.5|192954.5|193045.2|192920.2|29
1726507370000|2024-09-16 17:22:50|193078.8|192953.8|193080|192955|193081.5|192956.5|193078.7|192953.7|7
1726507380000|2024-09-16 17:23:00|193078.3|192953.3|193074.1|192949.1|193085.4|192960.4|193070|192945|25
1726507390000|2024-09-16 17:23:10|193073.4|192948.4|193097.1|192972.1|193097.8|192972.8|193069.2|192944.2|27
1726507400000|2024-09-16 17:23:20|193099.7|192974.7|193114.5|192989.5|193124.9|192999.9|193099.7|192974.7|30
1726507410000|2024-09-16 17:23:30|193112.7|192987.7|193114.5|192989.5|193114.7|192989.7|193112.7|192987.7|3
1726507420000|2024-09-16 17:23:40|193114.2|192989.2|193114.2|192989.2|193114.2|192989.2|193114.2|192989.2|1
1726507430000|2024-09-16 17:23:50|193112.7|192987.7|193113.9|192988.9|193113.9|192988.9|193111.4|192986.4|3
1726507440000|2024-09-16 17:24:00|193114|192989|193114|192989|193114|192989|193114|192989|1
1726507450000|2024-09-16 17:24:10|193112.2|192987.2|193112.2|192987.2|193112.2|192987.2|193112.2|192987.2|1
1726507480000|2024-09-16 17:24:40|193105.8|192980.8|193115.7|192990.7|193115.7|192990.7|193105.8|192980.8|4
1726507490000|2024-09-16 17:24:50|193114.7|192989.7|193114.7|192989.7|193114.7|192989.7|193114.7|192989.7|1
1726507500000|2024-09-16 17:25:00|193114.6|192989.6|193112.2|192987.2|193114.9|192989.9|193109.9|192984.9|17
1726507510000|2024-09-16 17:25:10|193112.5|192987.5|193113.1|192988.1|193117.4|192992.4|193107.8|192982.8|23
1726507520000|2024-09-16 17:25:20|193113.2|192988.2|193113.2|192988.2|193113.4|192988.4|193111.1|192986.1|13
1726507530000|2024-09-16 17:25:30|193111.6|192986.6|193113|192988|193113|192988|193111.6|192986.6|2
1726507540000|2024-09-16 17:25:40|193111.6|192986.6|193097.7|192972.7|193113.5|192988.5|193075.9|192950.9|19
1726507550000|2024-09-16 17:25:50|193115.4|192990.4|193095.4|192970.4|193123.8|192998.8|193095|192970|38
1726507560000|2024-09-16 17:26:00|193099.1|192974.1|193075.1|192950.1|193100.5|192975.5|193075.1|192950.1|35
1726507570000|2024-09-16 17:26:10|193076.5|192951.5|193078.4|192953.4|193081.7|192956.7|193076.5|192951.5|12
1726507580000|2024-09-16 17:26:20|193078.9|192953.9|193077.2|192952.2|193081.5|192956.5|193075.9|192950.9|17
1726507590000|2024-09-16 17:26:30|193075.7|192950.7|193078|192953|193080.1|192955.1|193075.7|192950.7|14
1726507600000|2024-09-16 17:26:40|193079.7|192954.7|193080.1|192955.1|193081.4|192956.4|193074.6|192949.6|32
1726507610000|2024-09-16 17:26:50|193074.9|192949.9|193075.3|192950.3|193079.6|192954.6|193071.7|192946.7|38
1726507620000|2024-09-16 17:27:00|193077.9|192952.9|193081.1|192956.1|193082.9|192957.9|193074.7|192949.7|31
1726507630000|2024-09-16 17:27:10|193080.6|192955.6|193086.3|192961.3|193087.7|192962.7|193074.4|192949.4|22
1726507640000|2024-09-16 17:27:20|193085.1|192960.1|193086.1|192961.1|193088.6|192963.6|193082.4|192957.4|37
1726507650000|2024-09-16 17:27:30|193086.3|192961.3|193089.5|192964.5|193089.5|192964.5|193081.6|192956.6|35
1726507660000|2024-09-16 17:27:40|193088.4|192963.4|193087.5|192962.5|193089.8|192964.8|193083.5|192958.5|35
1726507670000|2024-09-16 17:27:50|193086.1|192961.1|193078.8|192953.8|193088.3|192963.3|193073.7|192948.7|29
1726507680000|2024-09-16 17:28:00|193083.5|192958.5|193079|192954|193086|192961|193073.1|192948.1|22
1726507690000|2024-09-16 17:28:10|193075.1|192950.1|193085.4|192960.4|193088.5|192963.5|193071.8|192946.8|36
1726507700000|2024-09-16 17:28:20|193088.1|192963.1|193120.8|192995.8|193131.6|193006.6|193086.1|192961.1|35
1726507710000|2024-09-16 17:28:30|193125.6|193000.6|193120.2|192995.2|193126.2|193001.2|193112|192987|39
1726507720000|2024-09-16 17:28:40|193115.1|192990.1|193090.5|192965.5|193126.3|193001.3|193088.8|192963.8|22
1726507730000|2024-09-16 17:28:50|193087.8|192962.8|193088.8|192963.8|193091.1|192966.1|193081|192956|25
1726507740000|2024-09-16 17:29:00|193087.6|192962.6|193088.2|192963.2|193089.2|192964.2|193080.6|192955.6|32
1726507750000|2024-09-16 17:29:10|193083.4|192958.4|193088|192963|193089.1|192964.1|193083.1|192958.1|26
1726507760000|2024-09-16 17:29:20|193088.1|192963.1|193086.4|192961.4|193088.7|192963.7|193078.8|192953.8|29
1726507770000|2024-09-16 17:29:30|193084.7|192959.7|193085|192960|193087.2|192962.2|193080.3|192955.3|25
1726507780000|2024-09-16 17:29:40|193085.7|192960.7|193069|192944|193087.2|192962.2|193067.1|192942.1|28
1726507790000|2024-09-16 17:29:50|193068.7|192943.7|193069.9|192944.9|193072.8|192947.8|193061.5|192936.5|36
1726507800000|2024-09-16 17:30:00|193069.5|192944.5|193045.1|192920.1|193071.3|192946.3|193045.1|192920.1|28
1726507810000|2024-09-16 17:30:10|193049.3|192924.3|193047.2|192922.2|193050.3|192925.3|193043.3|192918.3|34
1726507820000|2024-09-16 17:30:20|193046.6|192921.6|193043.9|192918.9|193047.1|192922.1|193039.3|192914.3|34
1726507830000|2024-09-16 17:30:30|193042.8|192917.8|193043.7|192918.7|193045.4|192920.4|193038.2|192913.2|36
1726507840000|2024-09-16 17:30:40|193044|192919|193042.6|192917.6|193044.6|192919.6|193040.3|192915.3|40
1726507850000|2024-09-16 17:30:50|193041.6|192916.6|193049.4|192924.4|193049.4|192924.4|193038.8|192913.8|35
1726507860000|2024-09-16 17:31:00|193047.8|192922.8|193042.4|192917.4|193049.3|192924.3|193040.4|192915.4|28
1726507870000|2024-09-16 17:31:10|193044|192919|193043.6|192918.6|193046.7|192921.7|193039.1|192914.1|38
1726507880000|2024-09-16 17:31:20|193039.6|192914.6|193042.5|192917.5|193045.8|192920.8|193038.7|192913.7|32
1726507890000|2024-09-16 17:31:30|193044.5|192919.5|193042.4|192917.4|193044.5|192919.5|193038.6|192913.6|36
1726507900000|2024-09-16 17:31:40|193040.1|192915.1|193042.1|192917.1|193044.5|192919.5|193038.5|192913.5|32
1726507910000|2024-09-16 17:31:50|193041.5|192916.5|193042.7|192917.7|193044.2|192919.2|193039.4|192914.4|38
1726507920000|2024-09-16 17:32:00|193042.8|192917.8|193048|192923|193051.1|192958.8|193008.8|192915.3|34
1726507930000|2024-09-16 17:32:10|193047.8|192922.8|193050.7|192925.7|193051.9|192926.9|193046|192921|25
1726507940000|2024-09-16 17:32:20|193049.1|192924.1|193049.4|192924.4|193052|192927|193045.4|192920.4|29
1726507950000|2024-09-16 17:32:30|193046.3|192921.3|193045.8|192920.8|193048.7|192923.7|193044.5|192919.5|33
1726507960000|2024-09-16 17:32:40|193045.3|192920.3|193044.7|192919.7|193048.2|192923.2|193044.4|192919.4|34
1726507970000|2024-09-16 17:32:50|193044.2|192919.2|193059.2|192934.2|193063.8|192938.8|193044.2|192919.2|25
1726507980000|2024-09-16 17:33:00|193059.8|192934.8|193059.2|192934.2|193064.3|192939.3|193057.2|192932.2|28
1726507990000|2024-09-16 17:33:10|193059.5|192934.5|193058.5|192933.5|193064.6|192939.6|193057.7|192932.7|26
1726508000000|2024-09-16 17:33:20|193051.2|192926.2|193049.5|192924.5|193055|192930|193048.5|192923.5|14
1726508010000|2024-09-16 17:33:30|193049.9|192924.9|193050.4|192925.4|193050.7|192925.7|193048|192923|24
1726508020000|2024-09-16 17:33:40|193050.2|192925.2|193049.2|192924.2|193052.3|192927.3|193048.5|192923.5|31
1726508030000|2024-09-16 17:33:50|193050.3|192925.3|193054|192929|193055.8|192930.8|193048.5|192923.5|10
1726508040000|2024-09-16 17:34:00|193054.9|192929.9|193051.5|192926.5|193064.1|192939.1|193050.9|192925.9|10
1726508050000|2024-09-16 17:34:10|193053.7|192928.7|193056.3|192931.3|193065.1|192940.1|193053.7|192928.7|18
1726508060000|2024-09-16 17:34:20|193057.6|192932.6|193053.2|192928.2|193058.1|192933.1|193053.2|192928.2|4
1726508070000|2024-09-16 17:34:30|193051.4|192926.4|193053.4|192928.4|193054.2|192929.2|193049.5|192924.5|8
1726508080000|2024-09-16 17:34:40|193054.9|192929.9|193055.9|192930.9|193055.9|192930.9|193052.6|192927.6|10
1726508090000|2024-09-16 17:34:50|193055.2|192930.2|193062.5|192937.5|193062.5|192937.5|193054.9|192929.9|29
1726508100000|2024-09-16 17:35:00|193057.7|192932.7|193062.1|192937.1|193062.1|192937.1|193057.7|192932.7|2
1726508110000|2024-09-16 17:35:10|193063.1|192938.1|193063.7|192938.7|193063.7|192938.7|193062.9|192937.9|4
1726508120000|2024-09-16 17:35:20|193062|192937|193061|192936|193062|192937|193054.9|192929.9|5
1726508130000|2024-09-16 17:35:30|193059.8|192934.8|193102.2|192977.2|193102.2|192977.2|193058.9|192933.9|8
1726508140000|2024-09-16 17:35:40|193100.8|192975.8|193134.4|193009.4|193134.4|193009.4|193095|192970|21
1726508150000|2024-09-16 17:35:50|193133.9|193008.9|193133|193008|193136.8|193011.8|193122.7|192997.7|34
1726508160000|2024-09-16 17:36:00|193132.4|193007.4|193160.6|193035.6|193161.8|193036.8|193131.3|193006.3|5
1726508170000|2024-09-16 17:36:10|193155.1|193030.1|193156.1|193031.1|193158.1|193033.1|193151.5|193026.5|6
1726508180000|2024-09-16 17:36:20|193154.2|193029.2|193154.6|193029.6|193156.7|193031.7|193150.1|193025.1|10
1726508190000|2024-09-16 17:36:30|193153.1|193028.1|193156.3|193031.3|193156.3|193031.3|193153.1|193028.1|3
1726508200000|2024-09-16 17:36:40|193155.1|193030.1|193155.1|193030.1|193155.1|193030.1|193155.1|193030.1|1
1726508210000|2024-09-16 17:36:50|193156.3|193031.3|193157.9|193032.9|193159.2|193034.2|193156.2|193031.2|4
1726508220000|2024-09-16 17:37:00|193157.2|193032.2|193156.7|193031.7|193157.2|193070.6|193119.9|193029.7|5
1726508230000|2024-09-16 17:37:10|193155.6|193030.6|193154.9|193029.9|193156.1|193031.1|193154.2|193029.2|4
1726508240000|2024-09-16 17:37:20|193154.8|193029.8|193155.5|193030.5|193157.5|193032.5|193152.9|193027.9|11
1726508250000|2024-09-16 17:37:30|193154.1|193029.1|193155.5|193030.5|193156.2|193031.2|193154|193029|13
1726508260000|2024-09-16 17:37:40|193155.3|193030.3|193155.3|193030.3|193155.3|193030.3|193155.3|193030.3|1
1726508270000|2024-09-16 17:37:50|193155.5|193030.5|193155.5|193030.5|193155.5|193030.5|193155.5|193030.5|1
1726508280000|2024-09-16 17:38:00|193156.6|193031.6|193138.8|193013.8|193156.6|193031.6|193131.8|193006.8|19
1726508290000|2024-09-16 17:38:10|193136.8|193011.8|193118.2|192993.2|193139.7|193014.7|193111.5|192986.5|26
1726508300000|2024-09-16 17:38:20|193120|192995|193120.1|192995.1|193120.1|192995.1|193120|192995|2
1726508310000|2024-09-16 17:38:30|193121.3|192996.3|193118.7|192993.7|193121.3|192996.3|193118.2|192993.2|5
1726508320000|2024-09-16 17:38:40|193117.6|192992.6|193119.8|192994.8|193127|193002|193115.1|192990.1|15
1726508330000|2024-09-16 17:38:50|193121|192996|193121.5|192996.5|193121.5|192996.5|193121|192996|2
1726508340000|2024-09-16 17:39:00|193121.3|192996.3|193120.5|192995.5|193121.3|192996.3|193119.2|192994.2|4
1726508350000|2024-09-16 17:39:10|193119.1|192994.1|193120.5|192995.5|193120.5|192995.5|193118.6|192993.6|8
1726508360000|2024-09-16 17:39:20|193121.1|192996.1|193120.6|192995.6|193121.1|192996.1|193120.6|192995.6|2
1726508370000|2024-09-16 17:39:30|193118.9|192993.9|193118.9|192993.9|193118.9|192993.9|193118.9|192993.9|1
1726508380000|2024-09-16 17:39:40|193117.6|192992.6|193114.2|192989.2|193118|192993|193114.2|192989.2|6
1726508390000|2024-09-16 17:39:50|193112.8|192987.8|193119.6|192994.6|193125.1|193000.1|193111.3|192986.3|5
1726508400000|2024-09-16 17:40:00|193121|192996|193121.8|192996.8|193126.1|193001.1|193113.4|192988.4|14
1726508410000|2024-09-16 17:40:10|193119.7|192994.7|193150.1|193025.1|193156.7|193031.7|193119.7|192994.7|27
1726508420000|2024-09-16 17:40:20|193146.2|193021.2|193139.9|193014.9|193147.4|193022.4|193137.6|193012.6|35
1726508430000|2024-09-16 17:40:30|193140.8|193015.8|193141|193016|193144.2|193019.2|193138.6|193013.6|39
1726508440000|2024-09-16 17:40:40|193148|193023|193152.6|193027.6|193152.6|193027.6|193139.8|193014.8|32
1726508450000|2024-09-16 17:40:50|193158.5|193033.5|193163.5|193038.5|193163.5|193038.5|193150.8|193025.8|27
1726508460000|2024-09-16 17:41:00|193157.9|193032.9|193161.8|193036.8|193169.1|193044.1|193157.2|193032.2|33
1726508470000|2024-09-16 17:41:10|193158.6|193033.6|193159.9|193034.9|193165.1|193040.1|193156.4|193031.4|28
1726508480000|2024-09-16 17:41:20|193158.1|193033.1|193155.5|193030.5|193169.9|193044.9|193155.5|193030.5|36
1726508490000|2024-09-16 17:41:30|193155.6|193030.6|193157.4|193032.4|193167.2|193042.2|193155.2|193030.2|29
1726508500000|2024-09-16 17:41:40|193156.6|193031.6|193156.7|193031.7|193165.5|193040.5|193153.3|193028.3|32
1726508510000|2024-09-16 17:41:50|193155.5|193030.5|193150.6|193025.6|193157.6|193032.6|193149.7|193024.7|23
1726508520000|2024-09-16 17:42:00|193154.5|193029.5|193155.7|193030.7|193156.5|193031.5|193149.5|193024.5|23
1726508530000|2024-09-16 17:42:10|193155.8|193030.8|193141.7|193016.7|193156.9|193031.9|193122.9|192997.9|29
1726508540000|2024-09-16 17:42:20|193141.8|193016.8|193141.3|193016.3|193142.7|193017.7|193138.5|193013.5|33
1726508550000|2024-09-16 17:42:30|193142.5|193017.5|193141.4|193016.4|193142.5|193017.5|193138.2|193013.2|33
1726508560000|2024-09-16 17:42:40|193138.4|193013.4|193139.3|193014.3|193144.9|193019.9|193138|193013|30
1726508570000|2024-09-16 17:42:50|193139.9|193014.9|193132.1|193007.1|193144.4|193019.4|193131.6|193006.6|36
1726508580000|2024-09-16 17:43:00|193118.9|192993.9|193122.8|192997.8|193123.1|192998.1|193118.9|192993.9|6
1726508590000|2024-09-16 17:43:10|193123.5|192998.5|193124.1|192999.1|193126.3|193001.3|193123.2|192998.2|13
1726508600000|2024-09-16 17:43:20|193125|193000|193126|193001|193126.8|193001.8|193121.2|192996.2|20
1726508610000|2024-09-16 17:43:30|193125.4|193000.4|193114.2|192989.2|193128.1|193003.1|193111.3|192986.3|19
1726508620000|2024-09-16 17:43:40|193115.5|192990.5|193113.2|192988.2|193115.5|192990.5|193113.2|192988.2|4
1726508630000|2024-09-16 17:43:50|193116.3|192991.3|193114.7|192989.7|193116.8|192991.8|193114.5|192989.5|5
1726508640000|2024-09-16 17:44:00|193116.8|192991.8|193113|192988|193116.8|192991.8|193113|192988|4
1726508650000|2024-09-16 17:44:10|193117.4|192992.4|193116.5|192991.5|193117.4|192992.4|193112.8|192987.8|15
1726508660000|2024-09-16 17:44:20|193117.9|192992.9|193116.5|192991.5|193117.9|192992.9|193115.6|192990.6|10
1726508670000|2024-09-16 17:44:30|193117.8|192992.8|193118.1|192993.1|193119.3|192994.3|193116.5|192991.5|11
1726508680000|2024-09-16 17:44:40|193119.6|192994.6|193116.6|192991.6|193122.5|192997.5|193096.7|192971.7|19
1726508690000|2024-09-16 17:44:50|193117.8|192992.8|193116.1|192991.1|193124.9|192999.9|193114.5|192989.5|23
1726508700000|2024-09-16 17:45:00|193116.2|192991.2|193116.6|192991.6|193117.7|192992.7|193116.2|192991.2|3
1726508710000|2024-09-16 17:45:10|193117.9|192992.9|193116.9|192991.9|193117.9|192992.9|193115.3|192990.3|8
1726508720000|2024-09-16 17:45:20|193118.5|192993.5|193117.2|192992.2|193118.5|192993.5|193109.1|192984.1|11
1726508730000|2024-09-16 17:45:30|193118.4|192993.4|193116.5|192991.5|193119.5|192994.5|193116|192991|7
1726508740000|2024-09-16 17:45:40|193116.1|192991.1|193117|192992|193118|192993|193110.8|192985.8|13
1726508750000|2024-09-16 17:45:50|193118.4|192993.4|193118.6|192993.6|193119.1|192994.1|193117.2|192992.2|8
1726508760000|2024-09-16 17:46:00|193117.1|192992.1|193118.2|192993.2|193119.3|192994.3|193117|192992|7
1726508770000|2024-09-16 17:46:10|193117|192992|193116.7|192991.7|193119.6|192994.6|193114|192989|14
1726508780000|2024-09-16 17:46:20|193118.5|192993.5|193110.8|192985.8|193122|192997|193108.5|192983.5|17
1726508790000|2024-09-16 17:46:30|193113.4|192988.4|193120|192995|193120|192995|193110.8|192985.8|16
1726508800000|2024-09-16 17:46:40|193118.8|192993.8|193118.4|192993.4|193120.5|192995.5|193117.1|192992.1|28
1726508810000|2024-09-16 17:46:50|193119.7|192994.7|193120|192995|193120.1|192995.1|193117.5|192992.5|25
1726508820000|2024-09-16 17:47:00|193118.5|192993.5|193118.7|192993.7|193122.2|192997.2|193118.5|192993.5|27
1726508830000|2024-09-16 17:47:10|193119.9|192994.9|193117.6|192992.6|193122.3|192997.3|193117.6|192992.6|33
1726508840000|2024-09-16 17:47:20|193119.5|192994.5|193117.8|192992.8|193120.7|192995.7|193116.3|192991.3|26
1726508850000|2024-09-16 17:47:30|193118.5|192993.5|193118.2|192993.2|193120.2|192995.2|193117.4|192992.4|23
1726508860000|2024-09-16 17:47:40|193118|192993|193114.3|192989.3|193119.3|192994.3|193114.3|192989.3|26
1726508870000|2024-09-16 17:47:50|193117|192992|193119.5|192994.5|193120.1|192995.1|193115.7|192990.7|30
1726508880000|2024-09-16 17:48:00|193120.4|192995.4|193121.2|192996.2|193123.3|192998.3|193118.7|192993.7|32
1726508890000|2024-09-16 17:48:10|193123.5|192998.5|193119.8|192994.8|193124.3|192999.3|193118.4|192993.4|27
1726508900000|2024-09-16 17:48:20|193118.8|192993.8|193109.7|192984.7|193122.6|192997.6|193109.6|192984.6|33
1726508910000|2024-09-16 17:48:30|193113|192988|193112.4|192987.4|193113|192988|193107.4|192982.4|12
1726508920000|2024-09-16 17:48:40|193113.2|192988.2|193121.3|192996.3|193121.3|192996.3|193113.2|192988.2|9
1726508930000|2024-09-16 17:48:50|193119.8|192994.8|193117.8|192992.8|193122.1|192997.1|193111.8|192986.8|22
1726508940000|2024-09-16 17:49:00|193117.4|192992.4|193117.8|192992.8|193118.8|192993.8|193115.3|192990.3|18
1726508950000|2024-09-16 17:49:10|193116.3|192991.3|193118.3|192993.3|193118.8|192993.8|193116.3|192991.3|14
1726508960000|2024-09-16 17:49:20|193117.9|192992.9|193118.2|192993.2|193119.2|192994.2|193115.7|192990.7|13
1726508970000|2024-09-16 17:49:30|193117.4|192992.4|193122.6|192997.6|193124|192999|193115.6|192990.6|31
1726508980000|2024-09-16 17:49:40|193122.7|192997.7|193138.2|193013.2|193140.2|193015.2|193110|192985|23
1726508990000|2024-09-16 17:49:50|193140.1|193015.1|193135.9|193010.9|193149.6|193024.6|193133.6|193008.6|15
1726509000000|2024-09-16 17:50:00|193134.5|193009.5|193132.6|193007.6|193134.5|193009.5|193131.9|193006.9|6
1726509010000|2024-09-16 17:50:10|193133.9|193008.9|193139.1|193014.1|193140.3|193015.3|193133.9|193008.9|8
1726509020000|2024-09-16 17:50:20|193135.8|193010.8|193115.4|192990.4|193137.7|193012.7|193113.7|192988.7|28
1726509030000|2024-09-16 17:50:30|193119.4|192994.4|193117.9|192992.9|193119.4|192994.4|193117.9|192992.9|7
1726509040000|2024-09-16 17:50:40|193135.3|193010.3|193140.8|193015.8|193143.2|193018.2|193133.6|193008.6|18
1726509050000|2024-09-16 17:50:50|193139.4|193014.4|193141|193016|193142|193017|193139.1|193014.1|11
1726509060000|2024-09-16 17:51:00|193140.2|193015.2|193119.7|192994.7|193140.2|193015.2|193116.7|192991.7|10
1726509070000|2024-09-16 17:51:10|193118|192993|193119|192994|193120.7|192995.7|193116.9|192991.9|9
1726509080000|2024-09-16 17:51:20|193120|192995|193121.7|192996.7|193121.7|192996.7|193118.4|192993.4|4
1726509090000|2024-09-16 17:51:30|193115.5|192990.5|193116.4|192991.4|193118.4|192993.4|193115.3|192990.3|8
1726509100000|2024-09-16 17:51:40|193119.4|192994.4|193117.5|192992.5|193119.4|192994.4|193111.8|192986.8|7
1726509110000|2024-09-16 17:51:50|193117.8|192992.8|193117.3|192992.3|193119.6|192994.6|193116.4|192991.4|10
1726509120000|2024-09-16 17:52:00|193119.5|192994.5|193116.8|192991.8|193119.5|192994.5|193116.8|192991.8|6
1726509130000|2024-09-16 17:52:10|193118.9|192993.9|193116.9|192991.9|193122.3|192997.3|193115.2|192990.2|17
1726509140000|2024-09-16 17:52:20|193115.8|192990.8|193108.2|192983.2|193125.5|193000.5|193105.8|192980.8|21
1726509150000|2024-09-16 17:52:30|193106.9|192981.9|193107.8|192982.8|193111.5|192986.5|193105.7|192980.7|16
1726509160000|2024-09-16 17:52:40|193108.9|192983.9|193109|192984|193113.4|192988.4|193107.8|192982.8|7
1726509170000|2024-09-16 17:52:50|193107|192982|193126.8|193001.8|193128.9|193003.9|193107|192982|11
1726509180000|2024-09-16 17:53:00|193128.9|193003.9|193127.7|193002.7|193128.9|193003.9|193124.2|192999.2|10
1726509190000|2024-09-16 17:53:10|193125.7|193000.7|193125.3|193000.3|193125.8|193000.8|193122.7|192997.7|9
1726509200000|2024-09-16 17:53:20|193124.3|192999.3|193109.8|192984.8|193126.4|193001.4|193109.8|192984.8|17
1726509210000|2024-09-16 17:53:30|193110.9|192985.9|193123.8|192998.8|193126|193001|193110.9|192985.9|23
1726509220000|2024-09-16 17:53:40|193123.5|192998.5|193142.3|193017.3|193142.3|193017.3|193112.5|192987.5|30
1726509230000|2024-09-16 17:53:50|193142|193017|193153.7|193028.7|193155.6|193030.6|193136.3|193011.3|18
1726509240000|2024-09-16 17:54:00|193155.6|193030.6|193105.6|192980.6|193155.6|193030.6|193105.6|192980.6|23
1726509250000|2024-09-16 17:54:10|193104.5|192979.5|193111.7|192986.7|193117.4|192992.4|193103|192978|22
1726509260000|2024-09-16 17:54:20|193112.6|192987.6|193113.1|192988.1|193114.1|192989.1|193112.6|192987.6|3
1726509270000|2024-09-16 17:54:30|193114.1|192989.1|193119.9|192994.9|193122.5|192997.5|193111.4|192986.4|18
1726509280000|2024-09-16 17:54:40|193115.1|192990.1|193116.6|192991.6|193122.4|192997.4|193115.1|192990.1|13
1726509290000|2024-09-16 17:54:50|193117.8|192992.8|193116.8|192991.8|193117.8|192992.8|193115.4|192990.4|18
1726509300000|2024-09-16 17:55:00|193115.7|192990.7|193116.4|192991.4|193119.8|192994.8|193108.6|192983.6|24
1726509310000|2024-09-16 17:55:10|193118.3|192993.3|193117.1|192992.1|193119|192994|193108.6|192983.6|16
1726509320000|2024-09-16 17:55:20|193118.2|192993.2|193118.7|192993.7|193120.2|192995.2|193117|192992|23
1726509330000|2024-09-16 17:55:30|193117.3|192992.3|193141.9|193016.9|193144.5|193019.5|193117|192992|27
1726509340000|2024-09-16 17:55:40|193142.3|193017.3|193159.3|193034.3|193159.3|193034.3|193140.7|193015.7|24
1726509350000|2024-09-16 17:55:50|193147|193022|193142.5|193017.5|193159.4|193034.4|193133.9|193008.9|20
1726509360000|2024-09-16 17:56:00|193147.9|193022.9|193142.2|193017.2|193147.9|193022.9|193142|193017|20
1726509370000|2024-09-16 17:56:10|193147.5|193022.5|193104.9|193054.9|193148.2|193063.2|193104.9|193016.8|19
1726509380000|2024-09-16 17:56:20|193112.9|193062.9|193105.4|193055.4|193113.1|193063.1|193104.5|193054.5|21
1726509390000|2024-09-16 17:56:30|193112.6|193062.6|193104.9|193054.9|193113.2|193063.2|193104.7|193054.7|20
1726509400000|2024-09-16 17:56:40|193113.3|193063.3|193106.7|193056.7|193113.5|193063.5|193105.5|193055.5|21
1726509410000|2024-09-16 17:56:50|193112.8|193062.8|193113.3|193063.3|193114.1|193064.1|193105.1|193055.1|21
1726509420000|2024-09-16 17:57:00|193106.3|193056.3|193104.8|193054.8|193114|193064|193103.5|193053.5|22
1726509430000|2024-09-16 17:57:10|193104.5|193054.5|193112.4|192987.4|193113.3|193061.9|193103.3|192983.2|18
1726509440000|2024-09-16 17:57:20|193113.4|192988.4|193121.7|192996.7|193123.2|192998.2|193111.8|192986.8|10
1726509450000|2024-09-16 17:57:30|193120.4|192995.4|193114.3|192989.3|193123.1|192998.1|193108.5|192983.5|26
1726509460000|2024-09-16 17:57:40|193116.3|192991.3|193114.3|192989.3|193116.3|192991.3|193111.7|192986.7|26
1726509470000|2024-09-16 17:57:50|193111.5|192986.5|193119.9|192994.9|193122.6|192997.6|193111.5|192986.5|27
1726509480000|2024-09-16 17:58:00|193120.4|192995.4|193121.3|192996.3|193123.9|192998.9|193119.6|192994.6|17
1726509490000|2024-09-16 17:58:10|193122.2|192997.2|193122.1|192997.1|193124.4|192999.4|193119.7|192994.7|36
1726509500000|2024-09-16 17:58:20|193122.9|192997.9|193117.9|192992.9|193124.5|192999.5|193115.9|192990.9|20
1726509510000|2024-09-16 17:58:30|193122.6|192997.6|193135.7|193010.7|193142.3|193017.3|193122.6|192997.6|15
1726509520000|2024-09-16 17:58:40|193133.6|193008.6|193136.7|193011.7|193138.4|193013.4|193132.1|193007.1|29
1726509530000|2024-09-16 17:58:50|193134.3|193009.3|193136|193011|193137.1|193012.1|193131.7|193006.7|32
1726509540000|2024-09-16 17:59:00|193136.4|193011.4|193095.7|193045.7|193137.3|193052.2|193094|193005.2|35
1726509550000|2024-09-16 17:59:10|193098.5|193048.5|193096.8|193046.8|193104.1|193054.1|193094|193044|26
1726509560000|2024-09-16 17:59:20|193098.1|193048.1|193132.3|193007.3|193135.4|193050.5|193095|193006|31
1726509570000|2024-09-16 17:59:30|193132.4|193007.4|193130.8|193005.8|193134.2|193009.2|193129.8|193004.8|28
1726509580000|2024-09-16 17:59:40|193133|193008|193131.1|193006.1|193134.9|193009.9|193130.5|193005.5|29
1726509590000|2024-09-16 17:59:50|193130.6|193005.6|193133.8|193008.8|193133.8|193047.4|193093.7|193000.8|32
1726509600000|2024-09-16 18:00:00|193132.4|193007.4|193135.1|193010.1|193138.6|193013.6|193130.8|193005.8|21
1726509610000|2024-09-16 18:00:10|193134.1|193009.1|193135|193010|193135.5|193010.5|193130.7|193005.7|32
1726509620000|2024-09-16 18:00:20|193134.1|193009.1|193117.9|192992.9|193136.2|193011.2|193110.8|192985.8|35
1726509630000|2024-09-16 18:00:30|193117.5|192992.5|193120.6|192995.6|193127.2|193002.2|193109.9|192984.9|34
1726509640000|2024-09-16 18:00:40|193120.7|192995.7|193109.5|192984.5|193122.1|192997.1|193105.1|192980.1|16
1726509650000|2024-09-16 18:00:50|193108.2|192983.2|193108.2|192983.2|193108.2|192983.2|193108.2|192983.2|1
1726509660000|2024-09-16 18:01:00|193109.3|192984.3|193113.8|192988.8|193125.2|193000.2|193109.1|192984.1|29
1726509670000|2024-09-16 18:01:10|193107.3|192982.3|193108.6|192983.6|193119.9|192994.9|193103.8|192978.8|32
1726509680000|2024-09-16 18:01:20|193116.5|192991.5|193108.5|192983.5|193116.7|192991.7|193107.2|192982.2|19
1726509690000|2024-09-16 18:01:30|193108.1|192983.1|193101.2|192976.2|193108.4|192983.4|193101.2|192976.2|7
1726509700000|2024-09-16 18:01:40|193102.6|192977.6|193113.9|192988.9|193115.1|192990.1|193102.6|192977.6|9
1726509710000|2024-09-16 18:01:50|193113.3|192988.3|193093.2|192968.2|193116.6|192991.6|193092.6|192967.6|14
1726509720000|2024-09-16 18:02:00|193100.2|192975.2|193099|192974|193112.8|192987.8|193098|192973|32
1726509730000|2024-09-16 18:02:10|193097.8|192972.8|193087.8|192962.8|193104.2|192979.2|193085.5|192960.5|14
1726509740000|2024-09-16 18:02:20|193086|192961|193092.2|192967.2|193092.2|192967.2|193085.8|192960.8|15
1726509750000|2024-09-16 18:02:30|193092|192967|193085.1|192960.1|193092|192967|193085.1|192960.1|16
1726509760000|2024-09-16 18:02:40|193084.7|192959.7|193079.1|192954.1|193088.9|193003.6|193047.2|192952|26
1726509770000|2024-09-16 18:02:50|193078.2|192953.2|193077.6|192952.6|193082.6|192957.6|193076.7|192951.7|32
1726509780000|2024-09-16 18:03:00|193081.7|192956.7|193076.5|192951.5|193081.7|192956.7|193076.5|192951.5|10
1726509790000|2024-09-16 18:03:10|193078.2|192953.2|193078.4|192953.4|193081.4|192956.4|193075.6|192950.6|19
1726509800000|2024-09-16 18:03:20|193080.1|192955.1|193077.5|192952.5|193083.3|192958.3|193077.5|192952.5|20
1726509810000|2024-09-16 18:03:30|193079.2|192954.2|193078|192953|193082.8|192957.8|193076.5|192951.5|13
1726509820000|2024-09-16 18:03:40|193079.1|192954.1|193077|192952|193081.8|192956.8|193076.9|192951.9|18
1726509830000|2024-09-16 18:03:50|193078|192953|193078.5|192953.5|193082.2|192957.2|193076.7|192951.7|22
1726509840000|2024-09-16 18:04:00|193080.4|192955.4|193076.2|192951.2|193080.4|192955.4|193076.2|192951.2|23
1726509850000|2024-09-16 18:04:10|193077.9|192952.9|193098.6|192973.6|193104.1|192990.8|193037.8|192951.4|21
1726509860000|2024-09-16 18:04:20|193097.1|192972.1|193093.1|192968.1|193097.1|192972.1|193089.6|192964.6|19
1726509870000|2024-09-16 18:04:30|193091.8|192966.8|193091|192966|193095.7|192970.7|193090.3|192965.3|17
1726509880000|2024-09-16 18:04:40|193096.9|192971.9|193091.3|192966.3|193096.9|192971.9|193090.2|192965.2|8
1726509890000|2024-09-16 18:04:50|193095.6|192970.6|193085.3|192960.3|193095.6|192970.6|193085.3|192960.3|16
1726509900000|2024-09-16 18:05:00|193088.7|192963.7|193087.2|192962.2|193093.2|192968.2|193086.6|192961.6|25
1726509910000|2024-09-16 18:05:10|193088.4|192963.4|193089.7|192964.7|193094.6|192969.6|193086.9|192961.9|27
1726509920000|2024-09-16 18:05:20|193087.9|192962.9|193090.4|192965.4|193094.3|192969.3|193087.9|192962.9|21
1726509930000|2024-09-16 18:05:30|193094.4|192969.4|193086.4|192961.4|193094.4|192969.4|193080.1|192955.1|18
1726509940000|2024-09-16 18:05:40|193088.5|192963.5|193084|192959|193092.4|192967.4|193084|192959|23
1726509950000|2024-09-16 18:05:50|193084.9|192959.9|193082.1|192957.1|193088.7|192963.7|193081.7|192956.7|16
1726509960000|2024-09-16 18:06:00|193081.1|192956.1|193090.2|192965.2|193094|192969|193079|192954|16
1726509970000|2024-09-16 18:06:10|193084.8|192959.8|193083.1|192958.1|193093.6|192968.6|193083.1|192958.1|7
1726509980000|2024-09-16 18:06:20|193084.1|192959.1|193117.6|192992.6|193123.8|192998.8|193083.1|192958.1|22
1726509990000|2024-09-16 18:06:30|193118.6|192993.6|193118|192993|193118.8|192993.8|193105.9|192980.9|29
1726510000000|2024-09-16 18:06:40|193116.9|192991.9|193118.7|192993.7|193119.7|192994.7|193114.8|192989.8|30
1726510010000|2024-09-16 18:06:50|193117.7|192992.7|193106.1|192981.1|193123.7|192998.7|193105.2|192980.2|26
1726510020000|2024-09-16 18:07:00|193106.2|192981.2|193101.8|192976.8|193107.4|192982.4|193093.5|192968.5|20
1726510030000|2024-09-16 18:07:10|193095.8|192970.8|193081.3|192956.3|193095.8|192970.8|193079.4|192954.4|20
1726510040000|2024-09-16 18:07:20|193081|192956|193083.5|192958.5|193089.2|192964.2|193070.5|192945.5|30
1726510050000|2024-09-16 18:07:30|193089|192964|193083.7|192958.7|193091.2|192966.2|193072.5|192947.5|30
1726510060000|2024-09-16 18:07:40|193084.8|192959.8|193090.3|192965.3|193094.4|192969.4|193083.5|192958.5|16
1726510070000|2024-09-16 18:07:50|193095.1|192970.1|193091.5|192966.5|193095.3|192970.3|193089.5|192964.5|19
1726510080000|2024-09-16 18:08:00|193096.7|192971.7|193096.9|192971.9|193102.2|192977.2|193089.8|192964.8|24
1726510090000|2024-09-16 18:08:10|193101.1|192976.1|193094.8|192969.8|193101.1|192976.1|193093.5|192968.5|20
1726510100000|2024-09-16 18:08:20|193093.7|192968.7|193094.4|192969.4|193106.3|192981.3|193093.7|192968.7|17
1726510110000|2024-09-16 18:08:30|193095.2|192970.2|193095|192970|193099.1|192974.1|193090.8|192965.8|18
1726510120000|2024-09-16 18:08:40|193093.6|192968.6|193082.8|192957.8|193095|192970|193081.3|192956.3|20
1726510130000|2024-09-16 18:08:50|193087|192962|193084.6|192959.6|193087|192962|193079.5|192954.5|19
1726510140000|2024-09-16 18:09:00|193080.9|192955.9|193080.6|192955.6|193084.3|192959.3|193078.7|192953.7|28
1726510150000|2024-09-16 18:09:10|193085.8|192960.8|193087.1|192962.1|193090.7|192965.7|193079.8|192954.8|28
1726510160000|2024-09-16 18:09:20|193088.2|192963.2|193080.7|192955.7|193090.2|192965.2|193080.7|192955.7|19
1726510170000|2024-09-16 18:09:30|193080.1|192955.1|193081.5|192956.5|193086.5|192961.5|193076|192951|24
1726510180000|2024-09-16 18:09:40|193082.7|192957.7|193079.6|192954.6|193087.9|192962.9|193079.6|192954.6|25
1726510190000|2024-09-16 18:09:50|193082.1|192957.1|193084.1|192959.1|193085.8|192960.8|193080.2|192955.2|16
1726510200000|2024-09-16 18:10:00|193083.2|192958.2|193079.2|192954.2|193088.3|192963.3|193079.2|192954.2|18
1726510210000|2024-09-16 18:10:10|193080|192955|193083.4|192958.4|193086.8|192961.8|193076.6|192951.6|31
1726510220000|2024-09-16 18:10:20|193083.2|192958.2|193089.7|192964.7|193093.6|192968.6|193083.2|192958.2|12
1726510230000|2024-09-16 18:10:30|193090.7|192965.7|193079.4|192954.4|193090.7|192965.7|193078.7|192953.7|29
1726510240000|2024-09-16 18:10:40|193082|192957|193084|192959|193092|192967|193074.1|192949.1|32
1726510250000|2024-09-16 18:10:50|193084.9|192959.9|193083.1|192958.1|193086.3|192961.3|193063.5|192938.5|21
1726510260000|2024-09-16 18:11:00|193078.9|192953.9|193065.9|192940.9|193084.2|192959.2|193064.3|192939.3|14
1726510270000|2024-09-16 18:11:10|193065.3|192940.3|193071.3|192946.3|193079.6|192954.6|193060.6|192935.6|23
1726510280000|2024-09-16 18:11:20|193072.7|192947.7|193079.7|192954.7|193082.7|192957.7|193071.5|192946.5|22
1726510290000|2024-09-16 18:11:30|193080.8|192955.8|193082.1|192957.1|193088.7|192963.7|193080.8|192955.8|9
1726510300000|2024-09-16 18:11:40|193080.9|192955.9|193081.6|192956.6|193087.3|192962.3|193080.9|192955.9|10
1726510310000|2024-09-16 18:11:50|193081.3|192956.3|193043.7|192993.7|193087.1|192997.6|193042.7|192954.8|23
1726510320000|2024-09-16 18:12:00|193044.9|192994.9|193087.9|192962.9|193093.5|192998.2|193043.7|192962.9|27
1726510330000|2024-09-16 18:12:10|193087.3|192962.3|193089|192964|193090.3|192965.3|193086.7|192961.7|24
1726510340000|2024-09-16 18:12:20|193088.6|192963.6|193096.7|192971.7|193101.8|192976.8|193087.5|192962.5|18
1726510350000|2024-09-16 18:12:30|193095.1|192970.1|193096.2|192971.2|193102.7|192977.7|193095.1|192970.1|17
1726510360000|2024-09-16 18:12:40|193097.7|192972.7|193096.5|192971.5|193102.1|192977.1|193094.7|192969.7|19
1726510370000|2024-09-16 18:12:50|193101.4|192976.4|193095.6|192970.6|193101.7|192976.7|193095.6|192970.6|24
1726510380000|2024-09-16 18:13:00|193096.1|192971.1|193096.8|192971.8|193102.3|192977.3|193095.1|192970.1|28
1726510390000|2024-09-16 18:13:10|193101.1|192976.1|193096|192971|193102|192977|193094.9|192969.9|21
1726510400000|2024-09-16 18:13:20|193096.2|192971.2|193060.4|193010.4|193101.6|193016.4|193057.7|192971.2|28
1726510410000|2024-09-16 18:13:30|193065.6|193015.6|193058.8|193008.8|193066.4|193016.4|193057.2|193007.2|25
1726510420000|2024-09-16 18:13:40|193065.2|193015.2|193059.3|193009.3|193067|193017|193055.6|193005.6|19
1726510430000|2024-09-16 18:13:50|193061|193011|193061|193011|193067.1|193017.1|193057.4|193007.4|26
1726510440000|2024-09-16 18:14:00|193067.3|193017.3|193059.8|193009.8|193068.3|193018.3|193058.4|193008.4|25
1726510450000|2024-09-16 18:14:10|193058|193008|193066.8|193016.8|193066.8|193016.8|193056.5|193006.5|15
1726510460000|2024-09-16 18:14:20|193059.4|193009.4|193102.7|192977.7|193104.4|193011.1|193058.9|192977.1|18
1726510470000|2024-09-16 18:14:30|193103.8|192978.8|193099|192974|193108.7|192983.7|193096.9|192971.9|19
1726510480000|2024-09-16 18:14:40|193097|192972|193099.5|192974.5|193103.3|192978.3|193096.6|192971.6|29
1726510490000|2024-09-16 18:14:50|193099.8|192974.8|193097.9|192972.9|193103.9|192978.9|193096.9|192971.9|15
1726510500000|2024-09-16 18:15:00|193095.7|192970.7|193096.7|192971.7|193101.9|192976.9|193089.2|192964.2|20
1726510510000|2024-09-16 18:15:10|193097.2|192972.2|193100.6|192975.6|193102.4|192977.4|193094.5|192969.5|24
1726510520000|2024-09-16 18:15:20|193097.6|192972.6|193100.8|192975.8|193101|192976|193096|192971|23
1726510530000|2024-09-16 18:15:30|193097.1|192972.1|193099.3|192974.3|193100.4|192975.4|193097.1|192972.1|6
1726510540000|2024-09-16 18:15:40|193097.9|192972.9|193098.7|192973.7|193103.2|192978.2|193097.9|192972.9|11
1726510550000|2024-09-16 18:15:50|193103.6|192978.6|193097.8|192972.8|193104|192979|193096.3|192971.3|30
1726510560000|2024-09-16 18:16:00|193096.7|192971.7|193063|193013|193103.2|193017.2|193061.1|192971.7|14
1726510570000|2024-09-16 18:16:10|193068.4|193018.4|193061.4|193011.4|193068.4|193018.4|193059.7|193009.7|25
1726510580000|2024-09-16 18:16:20|193062.7|193012.7|193064.1|193014.1|193069.4|193019.4|193061.3|193011.3|25
1726510590000|2024-09-16 18:16:30|193062.7|193012.7|193116.3|192991.3|193124.6|193013.9|193062.3|192972.6|26
1726510600000|2024-09-16 18:16:40|193116.5|192991.5|193116.4|192991.4|193116.5|192991.5|193116.2|192991.2|17
1726510610000|2024-09-16 18:16:50|193116.2|192991.2|193116.8|192991.8|193116.8|192991.8|193116.2|192991.2|10
1726510620000|2024-09-16 18:17:00|193116.7|192991.7|193115.2|192990.2|193116.7|192991.7|193113.9|192988.9|4
1726510630000|2024-09-16 18:17:10|193116.1|192991.1|193116.4|192991.4|193116.4|192991.4|193116.1|192991.1|2
1726510640000|2024-09-16 18:17:20|193118.3|192993.3|193118.3|192993.3|193118.3|192993.3|193118.3|192993.3|1
1726510650000|2024-09-16 18:17:30|193117.8|192992.8|193118.2|192993.2|193118.2|192993.2|193116.6|192991.6|6
1726510660000|2024-09-16 18:17:40|193116.6|192991.6|193115.8|192990.8|193118|192993|193115.8|192990.8|6
1726510670000|2024-09-16 18:17:50|193115.4|192990.4|193115.2|192990.2|193115.4|192990.4|193115.2|192990.2|2
1726510680000|2024-09-16 18:18:00|193117.7|192992.7|193117.8|192992.8|193117.8|192992.8|193117.7|192992.7|2
1726510690000|2024-09-16 18:18:10|193118.3|192993.3|193118.3|192993.3|193118.3|192993.3|193118.3|192993.3|1
1726510700000|2024-09-16 18:18:20|193117.4|192992.4|193117.4|192992.4|193117.4|192992.4|193117.4|192992.4|1
1726510710000|2024-09-16 18:18:30|193117.3|192992.3|193117.3|192992.3|193117.3|192992.3|193117.3|192992.3|1
1726510720000|2024-09-16 18:18:40|193117.4|192992.4|193117.4|192992.4|193117.4|192992.4|193117.4|192992.4|1
1726510730000|2024-09-16 18:18:50|193115.4|192990.4|193115.4|192990.4|193115.4|192990.4|193115.4|192990.4|1
1726510740000|2024-09-16 18:19:00|193116.2|192991.2|193147.6|193022.6|193152|193027|193116.2|192991.2|10
1726510750000|2024-09-16 18:19:10|193147.5|193022.5|193155|193030|193155|193030|193146.8|193021.8|17
1726510760000|2024-09-16 18:19:20|193155.8|193030.8|193150.1|193025.1|193157.9|193032.9|193149.2|193024.2|20
1726510770000|2024-09-16 18:19:30|193149.9|193024.9|193152.6|193027.6|193157.3|193032.3|193148.5|193023.5|18
1726510780000|2024-09-16 18:19:40|193148.5|193023.5|193149.3|193024.3|193153|193028|193148.1|193023.1|17
1726510790000|2024-09-16 18:19:50|193148.8|193023.8|193147.6|193022.6|193153.5|193028.5|193143.6|193018.6|24
1726510800000|2024-09-16 18:20:00|193148.6|193023.6|193146.9|193021.9|193158.8|193033.8|193146.9|193021.9|29
1726510810000|2024-09-16 18:20:10|193150.2|193025.2|193157.8|193032.8|193163.5|193038.5|193150.2|193025.2|33
1726510820000|2024-09-16 18:20:20|193162.3|193037.3|193150.6|193025.6|193162.3|193037.3|193149.5|193024.5|31
1726510830000|2024-09-16 18:20:30|193151.3|193026.3|193151.8|193026.8|193160.6|193035.6|193148|193023|25
1726510840000|2024-09-16 18:20:40|193150|193025|193149.7|193024.7|193155.9|193030.9|193146.9|193021.9|27
1726510850000|2024-09-16 18:20:50|193148.9|193023.9|193156.7|193031.7|193157.7|193032.7|193148.3|193023.3|28
1726510860000|2024-09-16 18:21:00|193157.5|193032.5|193155.6|193030.6|193159.9|193034.9|193148.6|193023.6|29
1726510870000|2024-09-16 18:21:10|193151.1|193026.1|193155.8|193030.8|193159.2|193034.2|193147.3|193022.3|31
1726510880000|2024-09-16 18:21:20|193156.6|193031.6|193149.8|193024.8|193161.1|193036.1|193148.8|193023.8|26
1726510890000|2024-09-16 18:21:30|193148|193023|193142.8|193017.8|193153.4|193028.4|193141|193016|25
1726510900000|2024-09-16 18:21:40|193142|193017|193142.6|193017.6|193146.9|193021.9|193139.3|193014.3|16
1726510910000|2024-09-16 18:21:50|193141.7|193016.7|193141.7|193016.7|193146.9|193021.9|193140.5|193015.5|13
1726510920000|2024-09-16 18:22:00|193142.4|193017.4|193105.7|193055.7|193146.8|193062.3|193105.5|193016.6|10
1726510930000|2024-09-16 18:22:10|193113.1|193063.1|193104.5|193054.5|193113.1|193063.1|193103.9|193053.9|10
1726510940000|2024-09-16 18:22:20|193104.1|193054.1|193103.8|193053.8|193105|193055|193102.4|193052.4|7
1726510950000|2024-09-16 18:22:30|193110.8|193060.8|193104.3|193054.3|193110.8|193060.8|193104.3|193054.3|3
1726510960000|2024-09-16 18:22:40|193102.3|193052.3|193140.8|193015.8|193145.5|193052.3|193102.3|193015.8|3
1726510970000|2024-09-16 18:22:50|193140.7|193015.7|193140.7|193015.7|193140.7|193015.7|193140.7|193015.7|1
1726510980000|2024-09-16 18:23:00|193140|193015|193139.2|193014.2|193143.9|193018.9|193139.2|193014.2|4
1726510990000|2024-09-16 18:23:10|193144.9|193019.9|193148.4|193023.4|193149.2|193053.1|193103.1|193015.1|8
1726511000000|2024-09-16 18:23:20|193149.2|193024.2|193149.6|193024.6|193152.5|193027.5|193147.2|193022.2|21
1726511010000|2024-09-16 18:23:30|193150|193025|193141.6|193016.6|193150|193025|193140.3|193015.3|15
1726511020000|2024-09-16 18:23:40|193146.5|193021.5|193142|193017|193147.2|193022.2|193140.8|193015.8|10
1726511030000|2024-09-16 18:23:50|193141.7|193016.7|193141.3|193016.3|193141.7|193016.7|193141.3|193016.3|2
1726511040000|2024-09-16 18:24:00|193146.3|193021.3|193140.3|193015.3|193146.3|193021.3|193140.3|193015.3|5
1726511050000|2024-09-16 18:24:10|193144.7|193019.7|193141.7|193016.7|193146.4|193021.4|193140.2|193015.2|7
1726511060000|2024-09-16 18:24:20|193146.6|193021.6|193140.7|193015.7|193146.6|193021.6|193139.9|193014.9|6
1726511070000|2024-09-16 18:24:30|193141.5|193016.5|193122.3|192997.3|193153.2|193028.2|193117.8|192992.8|36
1726511080000|2024-09-16 18:24:40|193122.2|192997.2|193118.9|192993.9|193123|192998|193116.5|192991.5|34
1726511090000|2024-09-16 18:24:50|193122.4|192997.4|193119.8|192994.8|193123.5|192998.5|193117.3|192992.3|25
1726511100000|2024-09-16 18:25:00|193118.8|192993.8|193119|192994|193119|192994|193118.8|192993.8|2
1726511110000|2024-09-16 18:25:10|193120|192995|193118.2|192993.2|193123.1|192998.1|193116.8|192991.8|32
1726511120000|2024-09-16 18:25:20|193117.5|192992.5|193122.5|192997.5|193122.5|192997.5|193115.1|192990.1|30
1726511130000|2024-09-16 18:25:30|193119.9|192994.9|193119.3|192994.3|193123.1|192998.1|193117.5|192992.5|25
1726511140000|2024-09-16 18:25:40|193117.6|192992.6|193118.3|192993.3|193122.5|192997.5|193117.6|192992.6|25
1726511150000|2024-09-16 18:25:50|193119.9|192994.9|193119|192994|193122.3|192997.3|193115.2|192990.2|33
1726511160000|2024-09-16 18:26:00|193121.4|192996.4|193118.6|192993.6|193122.3|192997.3|193118.3|192993.3|30
1726511170000|2024-09-16 18:26:10|193119.4|192994.4|193120.9|192995.9|193122.6|192997.6|193117.2|192992.2|27
1726511180000|2024-09-16 18:26:20|193118|192993|193120.7|192995.7|193121.3|192996.3|193117|192992|26
1726511190000|2024-09-16 18:26:30|193120.4|192995.4|193119.7|192994.7|193124.7|192999.7|193117.7|192992.7|23
1726511200000|2024-09-16 18:26:40|193118.9|192993.9|193118.6|192993.6|193119.4|192994.4|193114.5|192989.5|22
1726511210000|2024-09-16 18:26:50|193118.2|192993.2|193114.1|192989.1|193118.7|192993.7|193113.9|192988.9|36
1726511220000|2024-09-16 18:27:00|193114.2|192989.2|193115.9|192990.9|193119.7|192994.7|193113.7|192988.7|39
1726511230000|2024-09-16 18:27:10|193119.5|192994.5|193116.6|192991.6|193120|192995|193113.6|192988.6|38
1726511240000|2024-09-16 18:27:20|193114|192989|193116.9|192991.9|193119.9|192994.9|193113.5|192988.5|35
1726511250000|2024-09-16 18:27:30|193120.2|192995.2|193119.8|192994.8|193120.2|192995.2|193114.2|192989.2|36
1726511260000|2024-09-16 18:27:40|193116.6|192991.6|193105.8|192980.8|193119|192994|193100.3|192975.3|34
1726511270000|2024-09-16 18:27:50|193104.9|192979.9|193106.8|192981.8|193110.6|192985.6|193102.3|192977.3|20
1726511280000|2024-09-16 18:28:00|193106.6|192981.6|193106.7|192981.7|193112.4|192987.4|193103.9|192978.9|25
1726511290000|2024-09-16 18:28:10|193070.1|193020.1|193069.1|193019.1|193070.3|193020.3|193066.5|193016.5|6
1726511300000|2024-09-16 18:28:20|193070.3|193020.3|193066.6|193016.6|193076.9|193026.9|193066.3|193016.3|23
1726511310000|2024-09-16 18:28:30|193068.3|193018.3|193075.1|193025.1|193075.5|193025.5|193066.1|193016.1|17
1726511320000|2024-09-16 18:28:40|193067.9|193017.9|193067.9|193017.9|193078.3|193028.3|193066.9|193016.9|32
1726511330000|2024-09-16 18:28:50|193071.1|193021.1|193070|193020|193076.2|193026.2|193067.4|193017.4|26
1726511340000|2024-09-16 18:29:00|193071.3|193021.3|193069.2|193019.2|193077.9|193027.9|193067.1|193017.1|31
1726511350000|2024-09-16 18:29:10|193068.3|193018.3|193122.5|192997.5|193122.5|193027.2|193067.1|192995.3|24
1726511360000|2024-09-16 18:29:20|193121.5|192996.5|193105.9|192980.9|193121.5|192996.5|193098.9|192973.9|21
1726511370000|2024-09-16 18:29:30|193105.2|192980.2|193108.8|192983.8|193113.8|192988.8|193105.2|192980.2|25
1726511380000|2024-09-16 18:29:40|193113.5|192988.5|193106|192981|193114|192989|193102.3|192977.3|27
1726511390000|2024-09-16 18:29:50|193105.1|192980.1|193112|192987|193119.6|192994.6|193105.1|192980.1|20
1726511400000|2024-09-16 18:30:00|193108.8|192983.8|193110.3|192985.3|193112.7|192987.7|193104.8|192979.8|27
1726511410000|2024-09-16 18:30:10|193111.7|192986.7|193111.8|192986.8|193115.4|192990.4|193110.4|192985.4|23
1726511420000|2024-09-16 18:30:20|193110.7|192985.7|193112.8|192987.8|193115.8|192990.8|193110.7|192985.7|19
1726511430000|2024-09-16 18:30:30|193112.7|192987.7|193112.8|192987.8|193115.5|192990.5|193110.5|192985.5|11
1726511440000|2024-09-16 18:30:40|193112.6|192987.6|193112.3|192987.3|193117.1|192992.1|193111.6|192986.6|4
1726511450000|2024-09-16 18:30:50|193112.4|192987.4|193111.8|192986.8|193116.2|192991.2|193111.1|192986.1|8
1726511460000|2024-09-16 18:31:00|193111.9|192986.9|193075.7|193025.7|193116.6|193025.7|193075.3|192986.7|11
1726511470000|2024-09-16 18:31:10|193080.6|193030.6|193075.4|193025.4|193080.6|193030.6|193074|193024|15
1726511480000|2024-09-16 18:31:20|193080.9|193030.9|193118.9|192993.9|193118.9|193030.9|193074.6|192993.9|12
1726511490000|2024-09-16 18:31:30|193120|192995|193114.5|192989.5|193120.8|192995.8|193111.5|192986.5|11
1726511500000|2024-09-16 18:31:40|193113.2|192988.2|193108.7|192983.7|193113.2|192988.2|193106.5|192981.5|10
1726511510000|2024-09-16 18:31:50|193114.1|192989.1|193109.6|192984.6|193115.3|192990.3|193106.5|192981.5|19
1726511520000|2024-09-16 18:32:00|193109.1|192984.1|193120.1|192995.1|193121.6|192996.6|193109.1|192984.1|18
1726511530000|2024-09-16 18:32:10|193118.1|192993.1|193118.2|192993.2|193119.3|192994.3|193110.6|192985.6|20
1726511540000|2024-09-16 18:32:20|193118.4|192993.4|193120.5|192995.5|193121.5|192996.5|193116.9|192991.9|17
1726511550000|2024-09-16 18:32:30|193121.4|192996.4|193120.6|192995.6|193121.4|192996.4|193120|192995|5
1726511560000|2024-09-16 18:32:40|193119.6|192994.6|193120.4|192995.4|193120.4|192995.4|193119.6|192994.6|2
1726511570000|2024-09-16 18:32:50|193085.3|193035.3|193111.2|192986.2|193113.6|193035.7|193082.7|192985.8|21
1726511580000|2024-09-16 18:33:00|193113.3|192988.3|193112.6|192987.6|193114.7|192989.7|193109.9|192984.9|24
1726511590000|2024-09-16 18:33:10|193110.8|192985.8|193113.5|192988.5|193116.1|192991.1|193110.8|192985.8|14
1726511600000|2024-09-16 18:33:20|193113.3|192988.3|193075.6|193025.6|193113.3|193026.1|193074.1|192988.3|4
1726511630000|2024-09-16 18:33:50|193073.8|193023.8|193075.4|193025.4|193077|193027|193073.6|193023.6|8
1726511640000|2024-09-16 18:34:00|193080.3|193030.3|193075.4|193025.4|193080.3|193030.3|193073.3|193023.3|17
1726511650000|2024-09-16 18:34:10|193075.2|193025.2|193075.2|193025.2|193075.2|193025.2|193075.2|193025.2|1
1726511660000|2024-09-16 18:34:20|193076.9|193026.9|193075.5|193025.5|193076.9|193026.9|193073.5|193023.5|9
1726511670000|2024-09-16 18:34:30|193075.4|193025.4|193108.8|192983.8|193113.6|193025.4|193073.1|192982.7|10
1726511680000|2024-09-16 18:34:40|193108|192983|193111.7|192986.7|193116|192991|193106.8|192981.8|9
1726511690000|2024-09-16 18:34:50|193112|192987|193104.8|192979.8|193113.3|192988.3|193104.8|192979.8|5
1726511700000|2024-09-16 18:35:00|193108.5|192983.5|193108.1|192983.1|193113.1|192988.1|193105.3|192980.3|21
1726511710000|2024-09-16 18:35:10|193113.7|192988.7|193107|192982|193113.7|192988.7|193104.8|192979.8|17
1726511720000|2024-09-16 18:35:20|193105.9|192980.9|193106.6|192981.6|193108|192983|193104|192979|16
1726511730000|2024-09-16 18:35:30|193104.8|192979.8|193106.1|192981.1|193112.5|192987.5|193104.3|192979.3|22
1726511740000|2024-09-16 18:35:40|193104.2|192979.2|193069.7|193019.7|193107.7|193020.1|193069.1|192979.2|18
1726511750000|2024-09-16 18:35:50|193070.5|193020.5|193107|192982|193113.2|193022.1|193066.3|192979.4|31
1726511760000|2024-09-16 18:36:00|193101.9|192976.9|193106.3|192981.3|193106.3|192981.3|193101.9|192976.9|21
1726511770000|2024-09-16 18:36:10|193105.4|192980.4|193105.1|192980.1|193109.7|192984.7|193103.7|192978.7|19
1726511780000|2024-09-16 18:36:20|193105.3|192980.3|193105.4|192980.4|193106.7|192981.7|193103|192978|28
1726511790000|2024-09-16 18:36:30|193104.4|192979.4|193103.6|192978.6|193105.7|192980.7|193100.7|192975.7|25
1726511800000|2024-09-16 18:36:40|193080.5|192955.5|193079.6|192954.6|193081.2|192956.2|193073.5|192948.5|29
1726511810000|2024-09-16 18:36:50|193080.7|192955.7|193081.1|192956.1|193084.1|192959.1|193079.1|192954.1|25
1726511820000|2024-09-16 18:37:00|193080|192955|193079.6|192954.6|193080|192955|193078.6|192953.6|3
1726511830000|2024-09-16 18:37:10|193078.5|192953.5|193078.7|192953.7|193080.5|192955.5|193078.2|192953.2|11
1726511840000|2024-09-16 18:37:20|193081.4|192956.4|193072.5|192947.5|193081.4|192991.6|193038.3|192942.3|18
1726511850000|2024-09-16 18:37:30|193073.5|192948.5|193074.2|192949.2|193077|192952|193072.3|192947.3|14
1726511860000|2024-09-16 18:37:40|193072.9|192947.9|193073.9|192948.9|193076.5|192951.5|193072.7|192947.7|17
1726511870000|2024-09-16 18:37:50|193072.8|192947.8|193075.1|192950.1|193075.3|192950.3|193072.8|192947.8|16
1726511880000|2024-09-16 18:38:00|193075.5|192950.5|193074.4|192949.4|193077.2|192952.2|193070.8|192945.8|19
1726511890000|2024-09-16 18:38:10|193075.5|192950.5|193080.3|192955.3|193080.9|192955.9|193074|192949|22
1726511900000|2024-09-16 18:38:20|193081.3|192956.3|193082.5|192957.5|193083.3|192958.3|193077.6|192952.6|14
1726511910000|2024-09-16 18:38:30|193081.5|192956.5|193078.8|192953.8|193082.4|192957.4|193078.8|192953.8|7
1726511920000|2024-09-16 18:38:40|193081.2|192956.2|193083|192958|193083|192958|193078.7|192953.7|22
1726511930000|2024-09-16 18:38:50|193082.5|192957.5|193083|192958|193083|192958|193079|192954|29
1726511940000|2024-09-16 18:39:00|193083.2|192958.2|193081.7|192956.7|193083.2|192958.2|193079.3|192954.3|27
1726511950000|2024-09-16 18:39:10|193080.8|192955.8|193043.3|192993.3|193083|192993.4|193039.8|192955.7|16
1726511960000|2024-09-16 18:39:20|193080.8|192955.8|193075.8|192950.8|193080.8|192955.8|193071.5|192946.5|19
1726511970000|2024-09-16 18:39:30|193074.9|192949.9|193076|192951|193076.4|192951.4|193074.5|192949.5|12
1726511980000|2024-09-16 18:39:40|193074.8|192949.8|193075.7|192950.7|193076.2|192951.2|193074|192949|10
1726511990000|2024-09-16 18:39:50|193074.8|192949.8|193073.7|192948.7|193074.8|192949.8|193073|192948|11
1726512000000|2024-09-16 18:40:00|193074.6|192949.6|193079.6|192954.6|193080.6|192955.6|193073.6|192948.6|14
1726512010000|2024-09-16 18:40:10|193078.7|192953.7|193078.7|192953.7|193080.3|192955.3|193077.6|192952.6|6
1726512020000|2024-09-16 18:40:20|193079.6|192954.6|193079.4|192954.4|193079.6|192954.6|193079.4|192954.4|2
1726512030000|2024-09-16 18:40:30|193078.5|192953.5|193042.3|192992.3|193079.5|192993.7|193041.9|192952.9|13
1726512040000|2024-09-16 18:40:40|193043.7|192993.7|193043.4|192993.4|193044.4|192994.4|193041.8|192991.8|6
1726512050000|2024-09-16 18:40:50|193045.1|192995.1|193043.6|192993.6|193045.1|192995.1|193043.6|192993.6|4
1726512060000|2024-09-16 18:41:00|193045|192995|193043.1|192993.1|193045|192995|193042.4|192992.4|7
1726512070000|2024-09-16 18:41:10|193042.8|192992.8|193077.5|192952.5|193077.5|192993.1|193040.5|192945.7|12
1726512080000|2024-09-16 18:41:20|193077.4|192952.4|193081.6|192956.6|193083.2|192958.2|193072.6|192947.6|27
1726512090000|2024-09-16 18:41:30|193082.8|192957.8|193081.4|192956.4|193082.8|192957.8|193081.4|192956.4|3
1726512100000|2024-09-16 18:41:40|193080.3|192955.3|193080.4|192955.4|193081.5|192956.5|193079.5|192954.5|9
1726512110000|2024-09-16 18:41:50|193081.5|192956.5|193042.8|192992.8|193081.7|192992.9|193042.8|192954.4|13
1726512120000|2024-09-16 18:42:00|193041.6|192991.6|193044.5|192994.5|193044.5|192994.5|193041.2|192991.2|9
1726512130000|2024-09-16 18:42:10|193083.6|192958.6|193080.1|192955.1|193096.1|192971.1|193078.7|192953.7|17
1726512140000|2024-09-16 18:42:20|193081.5|192956.5|193083.7|192958.7|193086.4|192961.4|193080.5|192955.5|13
1726512150000|2024-09-16 18:42:30|193082.5|192957.5|193082.8|192957.8|193084.5|192959.5|193082.4|192957.4|24
1726512160000|2024-09-16 18:42:40|193082.3|192957.3|193081.6|192956.6|193095.7|192970.7|193078.3|192953.3|15
1726512170000|2024-09-16 18:42:50|193082.3|192957.3|193082|192957|193084.2|192959.2|193078.9|192953.9|26
1726512180000|2024-09-16 18:43:00|193081|192956|193081.7|192956.7|193082.5|192957.5|193080.4|192955.4|16
1726512190000|2024-09-16 18:43:10|193080.7|192955.7|193080.9|192955.9|193081.8|192956.8|193080.6|192955.6|9
1726512200000|2024-09-16 18:43:20|193080.8|192955.8|193080.8|192955.8|193082.1|192957.1|193078.1|192953.1|19
1726512210000|2024-09-16 18:43:30|193079.4|192954.4|193079.3|192954.3|193085.1|192960.1|193079|192954|32
1726512220000|2024-09-16 18:43:40|193078.8|192953.8|193082.8|192957.8|193083.4|192958.4|193077.7|192952.7|25
1726512230000|2024-09-16 18:43:50|193077.9|192952.9|193083.6|192958.6|193083.6|192958.6|193077.9|192952.9|29
1726512240000|2024-09-16 18:44:00|193080.6|192955.6|193083.9|192958.9|193083.9|192958.9|193077.9|192952.9|27
1726512250000|2024-09-16 18:44:10|193081.7|192956.7|193080.6|192955.6|193086|192961|193078.6|192953.6|32
1726512260000|2024-09-16 18:44:20|193080.3|192955.3|193077.4|192952.4|193083.7|192958.7|193077.3|192952.3|23
1726512270000|2024-09-16 18:44:30|193077.9|192952.9|193080.8|192955.8|193082.9|192957.9|193076.8|192951.8|17
1726512280000|2024-09-16 18:44:40|193079.9|192954.9|193080.6|192955.6|193086.9|192961.9|193078.4|192953.4|29
1726512290000|2024-09-16 18:44:50|193085.2|192960.2|193080.7|192955.7|193085.2|192960.2|193077|192952|30
1726512300000|2024-09-16 18:45:00|193081.6|192956.6|193088.4|192963.4|193088.4|192963.4|193078.3|192953.3|23
1726512310000|2024-09-16 18:45:10|193085.4|192960.4|193088.2|192963.2|193089.4|192964.4|193083.9|192958.9|17
1726512320000|2024-09-16 18:45:20|193087.3|192962.3|193090.5|192965.5|193091.5|192966.5|193083.7|192958.7|30
1726512330000|2024-09-16 18:45:30|193090.1|192965.1|193084.1|192959.1|193092.7|192967.7|193084.1|192959.1|27
1726512340000|2024-09-16 18:45:40|193089.4|192964.4|193089|192964|193089.5|192964.5|193083.7|192958.7|40
1726512350000|2024-09-16 18:45:50|193084.1|192959.1|193088.7|192963.7|193089.6|192964.6|193083.5|192958.5|37
1726512360000|2024-09-16 18:46:00|193085.1|192960.1|193084.5|192959.5|193089.8|192964.8|193082.6|192957.6|36
1726512370000|2024-09-16 18:46:10|193083.6|192958.6|193083.5|192958.5|193089.6|192964.6|193080.7|192955.7|37
1726512380000|2024-09-16 18:46:20|193085.8|192960.8|193083.9|192958.9|193087.3|192962.3|193080.3|192955.3|37
1726512390000|2024-09-16 18:46:30|193085.1|192960.1|193083|192958|193086.2|192961.2|193082.7|192957.7|25
1726512400000|2024-09-16 18:46:40|193084.4|192959.4|193085.3|192960.3|193092.8|192967.8|193082.3|192957.3|23
1726512410000|2024-09-16 18:46:50|193086.3|192961.3|193083.4|192958.4|193088.8|192963.8|193081.6|192956.6|18
1726512420000|2024-09-16 18:47:00|193083.9|192958.9|193082.6|192957.6|193087.1|192962.1|193080.2|192955.2|31
1726512430000|2024-09-16 18:47:10|193085|192960|193082.9|192957.9|193085.3|192960.3|193080.8|192955.8|20
1726512440000|2024-09-16 18:47:20|193084.6|192959.6|193086.5|192961.5|193087.6|192962.6|193077.6|192952.6|31
1726512450000|2024-09-16 18:47:30|193085.2|192960.2|193085.4|192960.4|193088.5|192963.5|193081.8|192956.8|26
1726512460000|2024-09-16 18:47:40|193087.8|192962.8|193090.9|192965.9|193090.9|192965.9|193082.9|192957.9|29
1726512470000|2024-09-16 18:47:50|193090.1|192965.1|193088.5|192963.5|193091|192966|193088.3|192963.3|8
1726512480000|2024-09-16 18:48:00|193088.3|192963.3|193082.6|192957.6|193088.4|192963.4|193080.2|192955.2|16
1726512490000|2024-09-16 18:48:10|193081.2|192956.2|193066.6|192941.6|193083.8|192958.8|193066.1|192941.1|18
1726512500000|2024-09-16 18:48:20|193067.6|192942.6|193071.9|192946.9|193075.9|192950.9|193067.6|192942.6|24
1726512510000|2024-09-16 18:48:30|193069.9|192944.9|193071.6|192946.6|193072.8|192947.8|193069.5|192944.5|9
1726512520000|2024-09-16 18:48:40|193075|192950|193062.1|192937.1|193075|192950|193060.8|192935.8|11
1726512530000|2024-09-16 18:48:50|193062.3|192937.3|193068.9|192943.9|193073.8|192948.8|193062.3|192937.3|6
1726512540000|2024-09-16 18:49:00|193069.8|192944.8|193071.3|192946.3|193071.3|192946.3|193069.4|192944.4|3
1726512550000|2024-09-16 18:49:10|193068.1|192943.1|193071.3|192946.3|193074.7|192949.7|193068.1|192943.1|9
1726512560000|2024-09-16 18:49:20|193069.8|192944.8|193066|192941|193069.8|192944.8|193064.1|192939.1|17
1726512570000|2024-09-16 18:49:30|193067.3|192942.3|193065.7|192940.7|193067.4|192942.4|193065.6|192940.6|14
1726512580000|2024-09-16 18:49:40|193067.1|192942.1|193066.9|192941.9|193067.1|192942.1|193065.7|192940.7|3
1726512590000|2024-09-16 18:49:50|193068.2|192943.2|193067.5|192942.5|193068.2|192943.2|193067.5|192942.5|2
1726512600000|2024-09-16 18:50:00|193066.4|192941.4|193069.7|192944.7|193073.1|192948.1|193066.4|192941.4|9
1726512610000|2024-09-16 18:50:10|193070.6|192945.6|193105|192980|193105|192980|193067.9|192942.9|19
1726512620000|2024-09-16 18:50:20|193107.4|192982.4|193110|192985|193110.3|192985.3|193102.5|192977.5|25
1726512630000|2024-09-16 18:50:30|193108.9|192983.9|193110.6|192985.6|193111.2|192986.2|193108.6|192983.6|23
1726512640000|2024-09-16 18:50:40|193109.4|192984.4|193114.8|192989.8|193115.2|192990.2|193109.4|192984.4|28
1726512650000|2024-09-16 18:50:50|193112.9|192987.9|193115.3|192990.3|193116.4|192991.4|193112.3|192987.3|28
1726512660000|2024-09-16 18:51:00|193115.4|192990.4|193115.8|192990.8|193116.4|192991.4|193113.3|192988.3|24
1726512670000|2024-09-16 18:51:10|193114.8|192989.8|193115.2|192990.2|193116.4|192991.4|193113.8|192988.8|20
1726512680000|2024-09-16 18:51:20|193114.5|192989.5|193106.6|192981.6|193115.8|192990.8|193105.1|192980.1|29
1726512690000|2024-09-16 18:51:30|193105.8|192980.8|193112.3|192987.3|193112.3|192987.3|193105.8|192980.8|26
1726512700000|2024-09-16 18:51:40|193107.9|192982.9|193114.5|192989.5|193114.5|192989.5|193106.6|192981.6|25
1726512710000|2024-09-16 18:51:50|193113.3|192988.3|193113.6|192988.6|193115.6|192990.6|193110.6|192985.6|37
1726512720000|2024-09-16 18:52:00|193114.8|192989.8|193108.5|192983.5|193116|192991|193107.8|192982.8|21
1726512730000|2024-09-16 18:52:10|193109.4|192984.4|193109.5|192984.5|193110|192985|193108.7|192983.7|22
1726512740000|2024-09-16 18:52:20|193110.2|192985.2|193108|192983|193110.2|192985.2|193105.4|192980.4|26
1726512750000|2024-09-16 18:52:30|193108.8|192983.8|193108.2|192983.2|193109.5|192984.5|193107.6|192982.6|22
1726512760000|2024-09-16 18:52:40|193109|192984|193105.1|192980.1|193109|192984|193103.7|192978.7|25
1726512770000|2024-09-16 18:52:50|193104.3|192979.3|193104.6|192979.6|193105.8|192980.8|193103.4|192978.4|16
1726512780000|2024-09-16 18:53:00|193103.6|192978.6|193103.5|192978.5|193104.8|192979.8|193102.7|192977.7|8
1726512790000|2024-09-16 18:53:10|193104.4|192979.4|193109.7|192984.7|193110.8|192985.8|193104.4|192979.4|22
1726512800000|2024-09-16 18:53:20|193110.9|192985.9|193106.6|192981.6|193110.9|192985.9|193102.4|192977.4|22
1726512810000|2024-09-16 18:53:30|193106.9|192981.9|193103.4|192978.4|193106.9|192981.9|193100.2|192975.2|21
1726512820000|2024-09-16 18:53:40|193102.5|192977.5|193110.4|192985.4|193113.9|192988.9|193102.5|192977.5|13
1726512830000|2024-09-16 18:53:50|193109.4|192984.4|193072.7|192947.7|193109.4|192984.4|193071|192946|17
1726512840000|2024-09-16 18:54:00|193071.4|192946.4|193073.6|192948.6|193075.4|192950.4|193070.2|192945.2|37
1726512850000|2024-09-16 18:54:10|193072.6|192947.6|193072.4|192947.4|193074.7|192949.7|193069.9|192944.9|17
1726512860000|2024-09-16 18:54:20|193073.9|192948.9|193072.7|192947.7|193074.7|192949.7|193070.8|192945.8|23
1726512870000|2024-09-16 18:54:30|193072|192947|193070.3|192945.3|193075|192950|193070.3|192945.3|23
1726512880000|2024-09-16 18:54:40|193070|192945|193071.5|192946.5|193073.6|192948.6|193070|192945|29
1726512890000|2024-09-16 18:54:50|193071.8|192946.8|193071.2|192946.2|193072.2|192947.2|193068.7|192943.7|22
1726512900000|2024-09-16 18:55:00|193070.9|192945.9|193064.6|192939.6|193073|192948|193064.6|192939.6|27
1726512910000|2024-09-16 18:55:10|193065.9|192940.9|193067.2|192942.2|193070.9|192945.9|193065.9|192940.9|21
1726512920000|2024-09-16 18:55:20|193065.5|192940.5|193065|192940|193067.9|192942.9|193063.8|192938.8|23
1726512930000|2024-09-16 18:55:30|193065.2|192940.2|193065.6|192940.6|193069.6|192944.6|193064.5|192939.5|22
1726512940000|2024-09-16 18:55:40|193064.2|192939.2|193064.1|192939.1|193068.1|192943.1|193064.1|192939.1|25
1726512950000|2024-09-16 18:55:50|193063.9|192938.9|193071.7|192946.7|193072.3|192947.3|193063.9|192938.9|23
1726512960000|2024-09-16 18:56:00|193066.5|192941.5|193072.1|192947.1|193072.1|192947.1|193065.9|192940.9|16
1726512970000|2024-09-16 18:56:10|193069.2|192944.2|193073.1|192948.1|193075|192950|193065.3|192940.3|19
1726512980000|2024-09-16 18:56:20|193071.8|192946.8|193052.5|192927.5|193072.6|192947.6|193052.5|192927.5|21
1726512990000|2024-09-16 18:56:30|193055.7|192930.7|193037.5|192912.5|193058.6|192933.6|193037.5|192912.5|27
1726513000000|2024-09-16 18:56:40|193035.4|192910.4|193016.9|192891.9|193035.4|192910.4|193012.9|192887.9|30
1726513010000|2024-09-16 18:56:50|193017|192892|192995.5|192870.5|193021.3|192896.3|192995.5|192870.5|33
1726513020000|2024-09-16 18:57:00|192995.7|192870.7|192960.2|192835.2|192997.2|192872.2|192958.3|192833.3|19
1726513030000|2024-09-16 18:57:10|192960.7|192835.7|192955.9|192830.9|192961.6|192836.6|192955.9|192830.9|8
1726513040000|2024-09-16 18:57:20|192955.1|192830.1|192956.4|192831.4|192956.4|192831.4|192953.4|192828.4|7
1726513050000|2024-09-16 18:57:30|192955.2|192830.2|192917.1|192792.1|192955.2|192830.2|192908.7|192783.7|23
1726513060000|2024-09-16 18:57:40|192913.8|192788.8|192912.6|192787.6|192919.6|192794.6|192911.9|192786.9|16
1726513070000|2024-09-16 18:57:50|192912.1|192787.1|192911.7|192786.7|192917.5|192792.5|192904.2|192779.2|15
1726513080000|2024-09-16 18:58:00|192912.4|192787.4|192912.4|192787.4|192912.4|192787.4|192912.4|192787.4|1
1726513100000|2024-09-16 18:58:20|192912.7|192787.7|192913|192788|192915.5|192790.5|192911.7|192786.7|7
1726513110000|2024-09-16 18:58:30|192912.8|192787.8|192912.8|192787.8|192912.8|192787.8|192912.8|192787.8|1
1726513120000|2024-09-16 18:58:40|192910.1|192785.1|192907.6|192782.6|192911.3|192786.3|192900.3|192775.3|12
1726513130000|2024-09-16 18:58:50|192906|192781|192898.8|192773.8|192906|192781|192898.8|192773.8|2
1726513140000|2024-09-16 18:59:00|192897.8|192772.8|192887.4|192762.4|192901.8|192776.8|192887.4|192762.4|12
1726513150000|2024-09-16 18:59:10|192889|192764|192854.1|192729.1|192889.2|192764.2|192852.3|192727.3|18
1726513160000|2024-09-16 18:59:20|192851.1|192726.1|192848.6|192723.6|192851.1|192726.1|192848.6|192723.6|3
1726513170000|2024-09-16 18:59:30|192848.1|192723.1|192846.2|192721.2|192848.1|192723.1|192843.7|192718.7|7
1726513180000|2024-09-16 18:59:40|192841.7|192716.7|192837.1|192712.1|192841.7|192716.7|192837.1|192712.1|2
1726513190000|2024-09-16 18:59:50|192835.7|192710.7|192816.7|192691.7|192837.2|192712.2|192815.6|192690.6|14
1726513200000|2024-09-16 19:00:00|192829.9|192704.9|192855|192730|192855.3|192730.3|192826.7|192701.7|13
1726513210000|2024-09-16 19:00:10|192853.1|192728.1|192852.2|192727.2|192856.1|192731.1|192851.2|192726.2|23
1726513220000|2024-09-16 19:00:20|192851|192726|192853.9|192728.9|192856.1|192731.1|192851|192726|18
1726513230000|2024-09-16 19:00:30|192856.7|192731.7|192850.5|192725.5|192857.2|192732.2|192845.6|192720.6|24
1726513240000|2024-09-16 19:00:40|192853.4|192728.4|192845.3|192720.3|192853.4|192728.4|192844.9|192719.9|17
1726513250000|2024-09-16 19:00:50|192842.7|192717.7|192777.3|192652.3|192842.7|192717.7|192771.8|192646.8|22
1726513260000|2024-09-16 19:01:00|192775.5|192650.5|192774.3|192649.3|192786.8|192661.8|192764.6|192639.6|39
1726513270000|2024-09-16 19:01:10|192774.9|192649.9|192776.2|192651.2|192776.2|192651.2|192770.8|192645.8|31
1726513280000|2024-09-16 19:01:20|192773|192648|192773.3|192648.3|192775.8|192650.8|192769.9|192644.9|37
1726513290000|2024-09-16 19:01:30|192770.8|192645.8|192753.3|192628.3|192774.4|192649.4|192752|192627|17
1726513300000|2024-09-16 19:01:40|192752.6|192627.6|192767|192642|192769.8|192644.8|192752.6|192627.6|26
1726513310000|2024-09-16 19:01:50|192768.2|192643.2|192776.7|192651.7|192776.7|192651.7|192763.1|192638.1|25
1726513320000|2024-09-16 19:02:00|192779.6|192654.6|192746.3|192621.3|192797.6|192672.6|192743.5|192618.5|38
1726513330000|2024-09-16 19:02:10|192759|192634|192730.1|192605.1|192760.9|192635.9|192726.6|192601.6|22
1726513340000|2024-09-16 19:02:20|192728.7|192603.7|192699.2|192574.2|192728.7|192603.7|192685.4|192560.4|12
1726513350000|2024-09-16 19:02:30|192701.4|192576.4|192705.9|192580.9|192708.6|192583.6|192701.4|192576.4|10
1726513360000|2024-09-16 19:02:40|192704.4|192579.4|192705.8|192580.8|192708.3|192583.3|192704.3|192579.3|10
1726513370000|2024-09-16 19:02:50|192704.9|192579.9|192705|192580|192708.8|192583.8|192704.9|192579.9|10
1726513380000|2024-09-16 19:03:00|192702.3|192577.3|192702.8|192577.8|192707.2|192582.2|192701|192576|16
1726513390000|2024-09-16 19:03:10|192704.8|192579.8|192697.7|192572.7|192704.8|192579.8|192689.6|192564.6|22
1726513400000|2024-09-16 19:03:20|192689.9|192564.9|192694.8|192569.8|192698.2|192573.2|192689.9|192564.9|30
1726513410000|2024-09-16 19:03:30|192690|192565|192684|192559|192691.7|192566.7|192682.4|192557.4|24
1726513420000|2024-09-16 19:03:40|192683|192558|192701.6|192576.6|192709.1|192584.1|192683|192558|18
1726513430000|2024-09-16 19:03:50|192697.9|192572.9|192701.8|192576.8|192702.1|192577.1|192697.5|192572.5|17
1726513440000|2024-09-16 19:04:00|192698|192573|192697.3|192572.3|192701|192576|192696.9|192571.9|13
1726513450000|2024-09-16 19:04:10|192700.7|192575.7|192706.4|192581.4|192710.9|192585.9|192696.8|192571.8|17
1726513460000|2024-09-16 19:04:20|192708|192583|192715.4|192590.4|192715.4|192590.4|192708|192583|28
1726513470000|2024-09-16 19:04:30|192743.8|192618.8|192740.4|192615.4|192745|192620|192738.1|192613.1|11
1726513480000|2024-09-16 19:04:40|192735.5|192610.5|192740.4|192615.4|192743.7|192618.7|192735.5|192610.5|8
1726513490000|2024-09-16 19:04:50|192739.1|192614.1|192739.7|192614.7|192740.5|192615.5|192725.6|192600.6|8
1726513500000|2024-09-16 19:05:00|192738.7|192613.7|192740.2|192615.2|192743.9|192618.9|192737.9|192612.9|7
1726513510000|2024-09-16 19:05:10|192741|192616|192742.8|192617.8|192744.2|192619.2|192734.2|192609.2|16
1726513520000|2024-09-16 19:05:20|192744.9|192619.9|192741.1|192616.1|192744.9|192619.9|192737.1|192612.1|18
1726513530000|2024-09-16 19:05:30|192737.7|192612.7|192740.3|192615.3|192741.2|192616.2|192728|192603|28
1726513540000|2024-09-16 19:05:40|192735.3|192610.3|192738.6|192613.6|192739.7|192614.7|192731.3|192606.3|20
1726513550000|2024-09-16 19:05:50|192737.3|192612.3|192775.5|192650.5|192777|192652|192727.2|192602.2|14
1726513560000|2024-09-16 19:06:00|192777.1|192652.1|192738.1|192613.1|192777.1|192652.1|192736.6|192611.6|8
1726513570000|2024-09-16 19:06:10|192733.7|192608.7|192726.9|192601.9|192733.7|192608.7|192725.8|192600.8|17
1726513580000|2024-09-16 19:06:20|192727.9|192602.9|192726.5|192601.5|192729.3|192604.3|192725.9|192600.9|21
1726513590000|2024-09-16 19:06:30|192725.3|192600.3|192745.4|192620.4|192745.4|192620.4|192725.3|192600.3|9
1726513600000|2024-09-16 19:06:40|192746.1|192621.1|192742.2|192617.2|192746.3|192621.3|192742.2|192617.2|15
1726513610000|2024-09-16 19:06:50|192740.7|192615.7|192738.1|192613.1|192740.7|192615.7|192735.6|192610.6|5
1726513620000|2024-09-16 19:07:00|192737.9|192612.9|192699|192574|192738.2|192613.2|192699|192574|11
1726513630000|2024-09-16 19:07:10|192703.1|192578.1|192701.1|192576.1|192703.1|192578.1|192697.4|192572.4|15
1726513640000|2024-09-16 19:07:20|192696.7|192571.7|192697.7|192572.7|192701.4|192576.4|192696.7|192571.7|9
1726513650000|2024-09-16 19:07:30|192701.5|192576.5|192690.8|192565.8|192701.5|192576.5|192684|192559|17
1726513660000|2024-09-16 19:07:40|192690.9|192565.9|192703|192578|192704.3|192579.3|192689|192564|18
1726513670000|2024-09-16 19:07:50|192699.9|192574.9|192701.9|192576.9|192702.3|192577.3|192698.7|192573.7|10
1726513680000|2024-09-16 19:08:00|192698.1|192573.1|192697.1|192572.1|192706.3|192581.3|192694.2|192569.2|24
1726513690000|2024-09-16 19:08:10|192694.9|192569.9|192763|192638|192763|192638|192694.9|192569.9|24
1726513700000|2024-09-16 19:08:20|192761.8|192636.8|192762.8|192637.8|192764.2|192639.2|192758.3|192633.3|31
1726513710000|2024-09-16 19:08:30|192762.3|192637.3|192771.1|192646.1|192772.5|192647.5|192759.9|192634.9|30
1726513720000|2024-09-16 19:08:40|192769.4|192644.4|192770.2|192645.2|192771.5|192646.5|192769.4|192644.4|7
1726513730000|2024-09-16 19:08:50|192771.6|192646.6|192739.1|192614.1|192771.6|192646.6|192735.1|192610.1|5
1726513740000|2024-09-16 19:09:00|192739.9|192614.9|192747.1|192622.1|192751.6|192626.6|192739.9|192614.9|15
1726513750000|2024-09-16 19:09:10|192746|192621|192744.7|192619.7|192747.6|192622.6|192744.7|192619.7|8
1726513760000|2024-09-16 19:09:20|192746.1|192621.1|192746|192621|192747.2|192622.2|192746|192621|5
1726513770000|2024-09-16 19:09:30|192746.8|192621.8|192745|192620|192750.5|192625.5|192745|192620|6
1726513780000|2024-09-16 19:09:40|192747.3|192622.3|192770|192645|192770|192645|192745|192620|26
1726513790000|2024-09-16 19:09:50|192772.1|192647.1|192770.7|192645.7|192772.1|192647.1|192770.5|192645.5|3
1726513800000|2024-09-16 19:10:00|192770.8|192645.8|192777.5|192652.5|192777.5|192652.5|192770.8|192645.8|5
1726513810000|2024-09-16 19:10:10|192777.9|192652.9|192813.6|192688.6|192820.3|192695.3|192777.9|192652.9|15
1726513820000|2024-09-16 19:10:20|192818.1|192693.1|192820.4|192695.4|192824.3|192699.3|192818.1|192693.1|29
1726513830000|2024-09-16 19:10:30|192821.5|192696.5|192822.7|192697.7|192824.1|192699.1|192819.2|192694.2|25
1726513840000|2024-09-16 19:10:40|192823.5|192698.5|192808.7|192683.7|192823.5|192698.5|192808.7|192683.7|13
1726513850000|2024-09-16 19:10:50|192810.8|192685.8|192813.2|192688.2|192813.2|192688.2|192808.7|192683.7|4
1726513860000|2024-09-16 19:11:00|192810.7|192685.7|192810.5|192685.5|192813.2|192688.2|192810.5|192685.5|14
1726513870000|2024-09-16 19:11:10|192812.6|192687.6|192812.2|192687.2|192812.6|192687.6|192810.3|192685.3|3
1726513880000|2024-09-16 19:11:20|192810.9|192685.9|192810.9|192685.9|192810.9|192685.9|192810.9|192685.9|1
1726513890000|2024-09-16 19:11:30|192808.2|192683.2|192811|192686|192811|192686|192808.2|192683.2|2
1726513900000|2024-09-16 19:11:40|192807.8|192682.8|192807.9|192682.9|192811.3|192686.3|192807.8|192682.8|4
1726513910000|2024-09-16 19:11:50|192807.1|192682.1|192806.8|192681.8|192807.1|192682.1|192806.1|192681.1|4
1726513920000|2024-09-16 19:12:00|192806.1|192681.1|192806.6|192681.6|192806.6|192681.6|192803.2|192678.2|4
1726513930000|2024-09-16 19:12:10|192806.7|192681.7|192806.7|192681.7|192806.7|192681.7|192806.7|192681.7|1
1726513940000|2024-09-16 19:12:20|192807.3|192682.3|192807.2|192682.2|192807.3|192682.3|192807.2|192682.2|2
1726513950000|2024-09-16 19:12:30|192803.9|192678.9|192802.4|192677.4|192803.9|192678.9|192800.6|192675.6|6
1726513960000|2024-09-16 19:12:40|192801.5|192676.5|192820.2|192695.2|192820.2|192695.2|192801.5|192676.5|5
1726513970000|2024-09-16 19:12:50|192819.3|192694.3|192806.1|192681.1|192819.3|192694.3|192805.2|192680.2|5
1726513980000|2024-09-16 19:13:00|192805.9|192680.9|192805|192680|192805.9|192680.9|192802.9|192677.9|6
1726513990000|2024-09-16 19:13:10|192805.4|192680.4|192805.4|192680.4|192805.4|192680.4|192805.4|192680.4|1
1726514000000|2024-09-16 19:13:20|192805.5|192680.5|192805.3|192680.3|192807.7|192682.7|192805.3|192680.3|3
1726514010000|2024-09-16 19:13:30|192806|192681|192806|192681|192806|192681|192806|192681|1
1726514020000|2024-09-16 19:13:40|192805.8|192680.8|192806.3|192681.3|192809|192684|192805.8|192680.8|3
1726514030000|2024-09-16 19:13:50|192806.4|192681.4|192806.4|192681.4|192806.4|192681.4|192806.4|192681.4|1
1726514050000|2024-09-16 19:14:10|192807.8|192682.8|192807.3|192682.3|192807.8|192682.8|192807.3|192682.3|2
1726514070000|2024-09-16 19:14:30|192807.8|192682.8|192807.5|192682.5|192807.8|192682.8|192807.5|192682.5|2
1726514080000|2024-09-16 19:14:40|192807.6|192682.6|192808|192683|192811|192686|192804.9|192679.9|12
1726514090000|2024-09-16 19:14:50|192807.4|192682.4|192806.7|192681.7|192808.8|192683.8|192805.2|192680.2|6
1726514100000|2024-09-16 19:15:00|192809.5|192684.5|192806.7|192681.7|192809.5|192684.5|192805.3|192680.3|10
1726514110000|2024-09-16 19:15:10|192808.1|192683.1|192807.3|192682.3|192808.3|192683.3|192805.6|192680.6|8
1726514120000|2024-09-16 19:15:20|192808.5|192683.5|192807.9|192682.9|192808.5|192683.5|192806.6|192681.6|3
1726514130000|2024-09-16 19:15:30|192806.4|192681.4|192808.3|192683.3|192811.1|192686.1|192806.4|192681.4|9
1726514140000|2024-09-16 19:15:40|192809.8|192684.8|192808.6|192683.6|192811.2|192686.2|192807.4|192682.4|11
1726514150000|2024-09-16 19:15:50|192808.7|192683.7|192809.2|192684.2|192809.3|192684.3|192808|192683|5
1726514160000|2024-09-16 19:16:00|192807.8|192682.8|192808.2|192683.2|192809.9|192684.9|192807.1|192682.1|12
1726514170000|2024-09-16 19:16:10|192809.5|192684.5|192808.7|192683.7|192809.5|192684.5|192807.4|192682.4|6
1726514180000|2024-09-16 19:16:20|192807.1|192682.1|192807.7|192682.7|192808.7|192683.7|192805.9|192680.9|7
1726514190000|2024-09-16 19:16:30|192807.3|192682.3|192807.4|192682.4|192807.5|192682.5|192804.8|192679.8|13
1726514200000|2024-09-16 19:16:40|192806.2|192681.2|192795.5|192670.5|192806.9|192681.9|192791.1|192666.1|23
1726514210000|2024-09-16 19:16:50|192794.7|192669.7|192793.8|192668.8|192796.7|192671.7|192790|192665|27
1726514220000|2024-09-16 19:17:00|192790.7|192665.7|192794.8|192669.8|192794.8|192669.8|192789.3|192664.3|21
1726514230000|2024-09-16 19:17:10|192793.1|192668.1|192791.3|192666.3|192795.9|192670.9|192789.9|192664.9|33
1726514240000|2024-09-16 19:17:20|192795.1|192670.1|192817.9|192692.9|192818.1|192693.1|192790.4|192665.4|30
1726514250000|2024-09-16 19:17:30|192816.6|192691.6|192820.5|192695.5|192822.5|192697.5|192812.4|192687.4|36
1726514260000|2024-09-16 19:17:40|192818.5|192693.5|192823.4|192698.4|192824.9|192699.9|192818.5|192693.5|38
1726514270000|2024-09-16 19:17:50|192823.3|192698.3|192824.1|192699.1|192825.4|192700.4|192819.3|192694.3|39
1726514280000|2024-09-16 19:18:00|192824.2|192699.2|192822.6|192697.6|192825.5|192700.5|192820.4|192695.4|29
1726514290000|2024-09-16 19:18:10|192823.3|192698.3|192808.2|192683.2|192823.5|192698.5|192806.8|192681.8|34
1726514300000|2024-09-16 19:18:20|192809.4|192684.4|192809.7|192684.7|192810|192685|192807.8|192682.8|11
1726514310000|2024-09-16 19:18:30|192809|192684|192808.1|192683.1|192809.8|192684.8|192806.9|192681.9|16
1726514320000|2024-09-16 19:18:40|192807.8|192682.8|192809.2|192684.2|192810.6|192685.6|192807.8|192682.8|17
1726514330000|2024-09-16 19:18:50|192808.4|192683.4|192807.6|192682.6|192811.7|192686.7|192807.4|192682.4|29
1726514340000|2024-09-16 19:19:00|192809|192684|192791|192666|192812.7|192687.7|192791|192666|22
1726514350000|2024-09-16 19:19:10|192789.4|192664.4|192790.7|192665.7|192792.6|192667.6|192789.4|192664.4|15
1726514360000|2024-09-16 19:19:20|192779.8|192654.8|192778|192653|192781.8|192656.8|192777.1|192652.1|30
1726514370000|2024-09-16 19:19:30|192778.2|192653.2|192746.3|192621.3|192778.2|192653.2|192745.3|192620.3|36
1726514380000|2024-09-16 19:19:40|192748.2|192623.2|192751.4|192626.4|192751.4|192626.4|192746.8|192621.8|24
1726514390000|2024-09-16 19:19:50|192752.1|192627.1|192749.2|192624.2|192754.7|192629.7|192748|192623|26
1726514400000|2024-09-16 19:20:00|192748.8|192623.8|192752.5|192627.5|192752.7|192627.7|192748.7|192623.7|36
1726514410000|2024-09-16 19:20:10|192750.7|192625.7|192746.4|192621.4|192753.1|192628.1|192744.7|192619.7|37
1726514420000|2024-09-16 19:20:20|192748.8|192623.8|192749.1|192624.1|192754.5|192629.5|192746.3|192621.3|40
1726514430000|2024-09-16 19:20:30|192752.9|192627.9|192763.1|192638.1|192763.3|192638.3|192748.3|192623.3|37
1726514440000|2024-09-16 19:20:40|192759.9|192634.9|192761.9|192636.9|192764.2|192639.2|192758.7|192633.7|36
1726514450000|2024-09-16 19:20:50|192761.8|192636.8|192762.3|192637.3|192764.4|192639.4|192758.4|192633.4|31
1726514460000|2024-09-16 19:21:00|192760.3|192635.3|192761.6|192636.6|192765.6|192640.6|192760.2|192635.2|33
1726514470000|2024-09-16 19:21:10|192760.4|192635.4|192762.6|192637.6|192765.8|192640.8|192760.4|192635.4|25
1726514480000|2024-09-16 19:21:20|192762.7|192637.7|192761.1|192636.1|192765.8|192640.8|192759.8|192634.8|25
1726514490000|2024-09-16 19:21:30|192763.5|192638.5|192762.1|192637.1|192766.1|192641.1|192760.1|192635.1|26
1726514500000|2024-09-16 19:21:40|192761.2|192636.2|192783.9|192658.9|192788.8|192663.8|192761.2|192636.2|30
1726514510000|2024-09-16 19:21:50|192782.7|192657.7|192783.7|192658.7|192788.9|192663.9|192782.3|192657.3|19
1726514520000|2024-09-16 19:22:00|192787.6|192662.6|192783|192658|192788|192663|192782.2|192657.2|17
1726514530000|2024-09-16 19:22:10|192787.9|192662.9|192784.1|192659.1|192790.1|192665.1|192781.1|192656.1|24
1726514540000|2024-09-16 19:22:20|192782.5|192657.5|192784.1|192659.1|192790|192665|192782.5|192657.5|27
1726514550000|2024-09-16 19:22:30|192790|192665|192785.1|192660.1|192790.6|192665.6|192782.8|192657.8|12
1726514560000|2024-09-16 19:22:40|192782.9|192657.9|192740.1|192615.1|192782.9|192657.9|192738.2|192613.2|18
1726514570000|2024-09-16 19:22:50|192739.4|192614.4|192738.2|192613.2|192739.4|192614.4|192735.7|192610.7|3
1726514580000|2024-09-16 19:23:00|192739.8|192614.8|192692.2|192567.2|192739.8|192614.8|192679.7|192554.7|19
1726514590000|2024-09-16 19:23:10|192694|192569|192687.1|192562.1|192702|192577|192686.5|192561.5|23
1726514600000|2024-09-16 19:23:20|192688.2|192563.2|192690.7|192565.7|192697.5|192572.5|192684.1|192559.1|34
1726514610000|2024-09-16 19:23:30|192691.8|192566.8|192693.8|192568.8|192693.8|192568.8|192681.5|192556.5|30
1726514620000|2024-09-16 19:23:40|192688.7|192563.7|192691.8|192566.8|192694.8|192569.8|192688.4|192563.4|12
1726514630000|2024-09-16 19:23:50|192693.4|192568.4|192712.3|192587.3|192713.3|192588.3|192693.4|192568.4|25
1726514640000|2024-09-16 19:24:00|192713.8|192588.8|192716.9|192591.9|192716.9|192591.9|192711.8|192586.8|22
1726514650000|2024-09-16 19:24:10|192715.2|192590.2|192714.9|192589.9|192715.2|192590.2|192710.1|192585.1|28
1726514660000|2024-09-16 19:24:20|192714.3|192589.3|192715.7|192590.7|192716.5|192591.5|192709|192584|26
1726514670000|2024-09-16 19:24:30|192717.1|192592.1|192715.8|192590.8|192717.6|192592.6|192711.6|192586.6|30
1726514680000|2024-09-16 19:24:40|192712.8|192587.8|192716.6|192591.6|192717.1|192592.1|192712.5|192587.5|19
1726514690000|2024-09-16 19:24:50|192714.8|192589.8|192716.2|192591.2|192717.4|192592.4|192711.8|192586.8|26
1726514700000|2024-09-16 19:25:00|192713.3|192588.3|192732.6|192607.6|192733.9|192608.9|192712.8|192587.8|28
1726514710000|2024-09-16 19:25:10|192734|192609|192734.1|192609.1|192734.7|192609.7|192730.5|192605.5|21
1726514720000|2024-09-16 19:25:20|192732.1|192607.1|192759|192634|192763.3|192638.3|192731.5|192606.5|20
1726514730000|2024-09-16 19:25:30|192759.8|192634.8|192757.7|192632.7|192762.3|192637.3|192757.7|192632.7|19
1726514740000|2024-09-16 19:25:40|192758.1|192633.1|192758.9|192633.9|192761|192636|192756.6|192631.6|15
1726514750000|2024-09-16 19:25:50|192760.9|192635.9|192758.3|192633.3|192764.1|192639.1|192757.2|192632.2|28
1726514760000|2024-09-16 19:26:00|192761|192636|192761.3|192636.3|192765|192640|192758|192633|24
1726514770000|2024-09-16 19:26:10|192759.9|192634.9|192760.9|192635.9|192764.8|192639.8|192757.4|192632.4|24
1726514780000|2024-09-16 19:26:20|192759.4|192634.4|192760.4|192635.4|192763.9|192638.9|192758.5|192633.5|32
1726514790000|2024-09-16 19:26:30|192759|192634|192776.4|192651.4|192779.9|192654.9|192759|192634|21
1726514800000|2024-09-16 19:26:40|192774.1|192649.1|192777.1|192652.1|192778.7|192653.7|192772.5|192647.5|24
1726514810000|2024-09-16 19:26:50|192776.5|192651.5|192777|192652|192777|192652|192773.9|192648.9|7
1726514820000|2024-09-16 19:27:00|192775.6|192650.6|192777.4|192652.4|192778.4|192653.4|192772.8|192647.8|11
1726514830000|2024-09-16 19:27:10|192775.8|192650.8|192774.3|192649.3|192775.8|192650.8|192774.3|192649.3|6
1726514840000|2024-09-16 19:27:20|192775.7|192650.7|192775.9|192650.9|192775.9|192650.9|192775.7|192650.7|2
1726514850000|2024-09-16 19:27:30|192774.3|192649.3|192775|192650|192775|192650|192773.2|192648.2|3
1726514860000|2024-09-16 19:27:40|192774.7|192649.7|192783.7|192658.7|192783.7|192658.7|192774.7|192649.7|14
1726514870000|2024-09-16 19:27:50|192780.7|192655.7|192774.3|192649.3|192782.9|192657.9|192773.2|192648.2|24
1726514880000|2024-09-16 19:28:00|192776.9|192651.9|192773.7|192648.7|192776.9|192651.9|192773.1|192648.1|9
1726514890000|2024-09-16 19:28:10|192774|192649|192774.1|192649.1|192774.1|192649.1|192772.6|192647.6|3
1726514900000|2024-09-16 19:28:20|192772.7|192647.7|192772.4|192647.4|192772.7|192647.7|192772.4|192647.4|2
1726514910000|2024-09-16 19:28:30|192772.5|192647.5|192782.6|192657.6|192787.1|192662.1|192770.8|192645.8|21
1726514920000|2024-09-16 19:28:40|192783.6|192658.6|192782.9|192657.9|192784.2|192659.2|192781.6|192656.6|23
1726514930000|2024-09-16 19:28:50|192786.8|192661.8|192766.7|192641.7|192786.8|192661.8|192758|192633|23
1726514940000|2024-09-16 19:29:00|192766.5|192641.5|192766.5|192641.5|192770.5|192645.5|192764|192639|29
1726514950000|2024-09-16 19:29:10|192765.2|192640.2|192765|192640|192769.5|192644.5|192762.6|192637.6|33
1726514960000|2024-09-16 19:29:20|192764.8|192639.8|192774.8|192649.8|192774.8|192649.8|192764.1|192639.1|28
1726514970000|2024-09-16 19:29:30|192772|192647|192771.8|192646.8|192773.9|192648.9|192770.7|192645.7|18
1726514980000|2024-09-16 19:29:40|192773.1|192648.1|192773.7|192648.7|192778.4|192653.4|192769.1|192644.1|32
1726514990000|2024-09-16 19:29:50|192776.8|192651.8|192774.3|192649.3|192777.1|192652.1|192773.7|192648.7|22
1726515000000|2024-09-16 19:30:00|192773.5|192648.5|192774.1|192649.1|192778.3|192653.3|192771.1|192646.1|33
1726515010000|2024-09-16 19:30:10|192774.2|192649.2|192775.7|192650.7|192779.7|192654.7|192770.9|192645.9|20
1726515020000|2024-09-16 19:30:20|192777.2|192652.2|192777.9|192652.9|192779.8|192654.8|192775.2|192650.2|18
1726515030000|2024-09-16 19:30:30|192776.7|192651.7|192778.7|192653.7|192785.1|192660.1|192776.7|192651.7|21
1726515040000|2024-09-16 19:30:40|192778.6|192653.6|192778.6|192653.6|192780.2|192655.2|192776.7|192651.7|15
1726515050000|2024-09-16 19:30:50|192776.7|192651.7|192777.1|192652.1|192779|192654|192776.6|192651.6|13
1726515060000|2024-09-16 19:31:00|192778.4|192653.4|192780.3|192655.3|192780.3|192655.3|192776.9|192651.9|21
1726515070000|2024-09-16 19:31:10|192778.6|192653.6|192807.8|192682.8|192824.9|192699.9|192778.6|192653.6|27
1726515080000|2024-09-16 19:31:20|192807.5|192682.5|192807.3|192682.3|192809.2|192684.2|192805.8|192680.8|19
1726515090000|2024-09-16 19:31:30|192807.2|192682.2|192807.9|192682.9|192809.9|192684.9|192805.3|192680.3|13
1726515100000|2024-09-16 19:31:40|192810.4|192685.4|192809.6|192684.6|192811.4|192686.4|192809.5|192684.5|4
1726515110000|2024-09-16 19:31:50|192808.4|192683.4|192809.8|192684.8|192811.3|192686.3|192807.2|192682.2|12
1726515120000|2024-09-16 19:32:00|192807.3|192682.3|192809.4|192684.4|192810.8|192685.8|192805.8|192680.8|12
1726515130000|2024-09-16 19:32:10|192810.9|192685.9|192809.3|192684.3|192812.4|192687.4|192807.9|192682.9|13
1726515140000|2024-09-16 19:32:20|192806.8|192681.8|192809.3|192684.3|192810.7|192685.7|192806.8|192681.8|7
1726515150000|2024-09-16 19:32:30|192808.5|192683.5|192808.9|192683.9|192809.6|192684.6|192806.9|192681.9|9
1726515160000|2024-09-16 19:32:40|192807|192682|192805.2|192680.2|192817.1|192692.1|192804|192679|28
1726515170000|2024-09-16 19:32:50|192804.8|192679.8|192805.2|192680.2|192808.6|192683.6|192804.7|192679.7|19
1726515180000|2024-09-16 19:33:00|192807.9|192682.9|192805.1|192680.1|192808|192683|192805.1|192680.1|7
1726515190000|2024-09-16 19:33:10|192803.7|192678.7|192803.3|192678.3|192805.7|192680.7|192801.4|192676.4|6
1726515200000|2024-09-16 19:33:20|192805.3|192680.3|192802.7|192677.7|192805.3|192680.3|192800.9|192675.9|10
1726515210000|2024-09-16 19:33:30|192805.1|192680.1|192802.7|192677.7|192805.1|192680.1|192802.7|192677.7|2
1726515220000|2024-09-16 19:33:40|192802.5|192677.5|192801.8|192676.8|192805.6|192680.6|192798.6|192673.6|14
1726515230000|2024-09-16 19:33:50|192804.7|192679.7|192800.7|192675.7|192804.7|192679.7|192800.2|192675.2|10
1726515240000|2024-09-16 19:34:00|192800.5|192675.5|192802.4|192677.4|192806.1|192681.1|192799.6|192674.6|14
1726515250000|2024-09-16 19:34:10|192798.6|192673.6|192813.5|192688.5|192824.6|192699.6|192798.6|192673.6|25
1726515260000|2024-09-16 19:34:20|192814|192689|192812.1|192687.1|192814.6|192689.6|192811|192686|22
1726515270000|2024-09-16 19:34:30|192813.2|192688.2|192822.1|192697.1|192824.6|192699.6|192811.4|192686.4|28
1726515280000|2024-09-16 19:34:40|192823.2|192698.2|192811.5|192686.5|192826.2|192701.2|192809.9|192684.9|29
1726515290000|2024-09-16 19:34:50|192814|192689|192810.4|192685.4|192814.1|192689.1|192808.9|192683.9|12
1726515300000|2024-09-16 19:35:00|192811.5|192686.5|192809.5|192684.5|192812.1|192687.1|192808.9|192683.9|15
1726515310000|2024-09-16 19:35:10|192812.4|192687.4|192835.3|192710.3|192839.2|192714.2|192810.2|192685.2|17
1726515320000|2024-09-16 19:35:20|192838.7|192713.7|192834.9|192709.9|192838.9|192713.9|192834.8|192709.8|5
1726515330000|2024-09-16 19:35:30|192835|192710|192835.3|192710.3|192838.6|192713.6|192834.8|192709.8|4
1726515340000|2024-09-16 19:35:40|192839.1|192714.1|192836.3|192711.3|192839.2|192714.2|192834.3|192709.3|14
1726515350000|2024-09-16 19:35:50|192842.1|192717.1|192835.8|192710.8|192842.1|192717.1|192834.7|192709.7|13
1726515360000|2024-09-16 19:36:00|192834.8|192709.8|192834.5|192709.5|192839.3|192714.3|192834.5|192709.5|4
1726515370000|2024-09-16 19:36:10|192835.5|192710.5|192814.9|192689.9|192839.4|192714.4|192814.2|192689.2|6
1726515380000|2024-09-16 19:36:20|192810.5|192685.5|192802.4|192677.4|192814.2|192689.2|192801.6|192676.6|31
1726515390000|2024-09-16 19:36:30|192805.9|192680.9|192777.1|192652.1|192807.9|192682.9|192772.8|192647.8|30
1726515400000|2024-09-16 19:36:40|192777.2|192652.2|192774.6|192649.6|192778.6|192653.6|192771.8|192646.8|30
1726515410000|2024-09-16 19:36:50|192775.2|192650.2|192747.5|192622.5|192775.2|192650.2|192741.4|192616.4|33
1726515420000|2024-09-16 19:37:00|192747.3|192622.3|192752|192627|192752.8|192627.8|192746.2|192621.2|32
1726515430000|2024-09-16 19:37:10|192749.4|192624.4|192737.6|192612.6|192750.6|192625.6|192735.1|192610.1|34
1726515440000|2024-09-16 19:37:20|192736.2|192611.2|192735.6|192610.6|192741.5|192616.5|192734.3|192609.3|28
1726515450000|2024-09-16 19:37:30|192736.4|192611.4|192749.7|192624.7|192755.6|192630.6|192734.9|192609.9|24
1726515460000|2024-09-16 19:37:40|192751|192626|192751.5|192626.5|192753.3|192628.3|192747.3|192622.3|33
1726515470000|2024-09-16 19:37:50|192752|192627|192742.9|192617.9|192752.6|192627.6|192734.1|192609.1|25
1726515480000|2024-09-16 19:38:00|192739.7|192614.7|192729.2|192604.2|192739.7|192614.7|192721.1|192596.1|23
1726515490000|2024-09-16 19:38:10|192722.7|192597.7|192723.3|192598.3|192730.1|192605.1|192722.3|192597.3|38
1726515500000|2024-09-16 19:38:20|192724.2|192599.2|192712.2|192587.2|192728.8|192603.8|192711.3|192586.3|35
1726515510000|2024-09-16 19:38:30|192716.5|192591.5|192718.8|192593.8|192720.5|192595.5|192713|192588|37
1726515520000|2024-09-16 19:38:40|192715.2|192590.2|192713.7|192588.7|192719.5|192594.5|192712.6|192587.6|35
1726515530000|2024-09-16 19:38:50|192716.2|192591.2|192714.7|192589.7|192722.7|192597.7|192712.1|192587.1|35
1726515540000|2024-09-16 19:39:00|192715.2|192590.2|192679.3|192554.3|192720.2|192595.2|192677.6|192552.6|36
1726515550000|2024-09-16 19:39:10|192681.3|192556.3|192680.4|192555.4|192683.2|192558.2|192675.4|192550.4|36
1726515560000|2024-09-16 19:39:20|192676.9|192551.9|192679.6|192554.6|192682.3|192557.3|192675.8|192550.8|37
1726515570000|2024-09-16 19:39:30|192677.9|192552.9|192678.3|192553.3|192681|192595.5|192641|192547.4|30
1726515580000|2024-09-16 19:39:40|192675.8|192550.8|192675.3|192550.3|192678.9|192553.9|192674.5|192549.5|35
1726515590000|2024-09-16 19:39:50|192679.2|192554.2|192678.7|192553.7|192680.5|192555.5|192674|192549|36
1726515600000|2024-09-16 19:40:00|192677|192552|192678.1|192553.1|192683.3|192558.3|192674|192549|30
1726515610000|2024-09-16 19:40:10|192677.3|192552.3|192656.4|192531.4|192685|192560|192654.8|192529.8|34
1726515620000|2024-09-16 19:40:20|192660.1|192535.1|192664.5|192539.5|192672|192547|192660.1|192535.1|37
1726515630000|2024-09-16 19:40:30|192662.9|192537.9|192661.8|192536.8|192666.9|192541.9|192661.5|192536.5|31
1726515640000|2024-09-16 19:40:40|192661.9|192536.9|192662.3|192537.3|192663.4|192538.4|192656.4|192531.4|16
1726515650000|2024-09-16 19:40:50|192661.3|192536.3|192664|192539|192665.3|192540.3|192659|192534|28
1726515660000|2024-09-16 19:41:00|192663.3|192538.3|192654.5|192529.5|192665.4|192540.4|192646.4|192521.4|20
1726515670000|2024-09-16 19:41:10|192653.4|192528.4|192653.6|192528.6|192656.9|192531.9|192652.4|192527.4|9
1726515680000|2024-09-16 19:41:20|192653.7|192528.7|192653.6|192528.6|192653.7|192528.7|192653.6|192528.6|2
1726515690000|2024-09-16 19:41:30|192653.7|192528.7|192654.3|192529.3|192659.6|192534.6|192653.7|192528.7|12
1726515700000|2024-09-16 19:41:40|192655.8|192530.8|192655.6|192530.6|192655.8|192530.8|192655.6|192530.6|2
1726515710000|2024-09-16 19:41:50|192654.9|192529.9|192654.2|192529.2|192655.2|192530.2|192653.5|192528.5|9
1726515720000|2024-09-16 19:42:00|192658.4|192533.4|192653.5|192528.5|192658.4|192533.4|192652.7|192527.7|10
1726515730000|2024-09-16 19:42:10|192654.4|192529.4|192654.3|192529.3|192654.4|192529.4|192654.3|192529.3|2
1726515740000|2024-09-16 19:42:20|192653.4|192528.4|192630.1|192505.1|192654.4|192529.4|192627.9|192502.9|16
1726515750000|2024-09-16 19:42:30|192631.1|192506.1|192634.9|192509.9|192635.7|192510.7|192631|192506|26
1726515760000|2024-09-16 19:42:40|192637.2|192512.2|192639.1|192514.1|192642.5|192517.5|192634|192509|36
1726515770000|2024-09-16 19:42:50|192639.9|192514.9|192647.2|192522.2|192651.6|192526.6|192639.9|192514.9|30
1726515780000|2024-09-16 19:43:00|192656.4|192531.4|192653.3|192528.3|192656.8|192531.8|192648.8|192523.8|25
1726515790000|2024-09-16 19:43:10|192651.1|192526.1|192649|192524|192655.3|192530.3|192646.9|192521.9|10
1726515800000|2024-09-16 19:43:20|192646.9|192521.9|192638.8|192513.8|192654.3|192529.3|192635.5|192510.5|27
1726515810000|2024-09-16 19:43:30|192638.6|192513.6|192638.2|192513.2|192642.8|192517.8|192636.3|192511.3|32
1726515820000|2024-09-16 19:43:40|192637.9|192512.9|192658.6|192533.6|192662.9|192537.9|192637.4|192512.4|27
1726515830000|2024-09-16 19:43:50|192661|192536|192650.3|192525.3|192661|192536|192648.5|192523.5|6
1726515840000|2024-09-16 19:44:00|192650.2|192525.2|192650.2|192525.2|192650.2|192525.2|192650.2|192525.2|1
1726515850000|2024-09-16 19:44:10|192651|192526|192638.7|192513.7|192657|192532|192636.8|192511.8|14
1726515860000|2024-09-16 19:44:20|192641.8|192516.8|192639.7|192514.7|192646|192521|192636.7|192511.7|32
1726515870000|2024-09-16 19:44:30|192642.4|192517.4|192607.5|192482.5|192644.2|192519.2|192603.9|192478.9|27
1726515880000|2024-09-16 19:44:40|192603.1|192478.1|192604|192479|192606.6|192481.6|192598.9|192473.9|36
1726515890000|2024-09-16 19:44:50|192604.7|192479.7|192604|192479|192612.1|192487.1|192602|192477|37
1726515900000|2024-09-16 19:45:00|192610.1|192485.1|192618.3|192493.3|192621.5|192496.5|192608.3|192483.3|31
1726515910000|2024-09-16 19:45:10|192619.2|192494.2|192619.8|192494.8|192621.2|192496.2|192618.1|192493.1|23
1726515920000|2024-09-16 19:45:20|192618.7|192493.7|192619.5|192494.5|192622.3|192497.3|192618.6|192493.6|17
1726515930000|2024-09-16 19:45:30|192621.4|192496.4|192619.2|192494.2|192622.1|192497.1|192617.9|192492.9|20
1726515940000|2024-09-16 19:45:40|192620.8|192495.8|192620.5|192495.5|192621|192496|192618|192493|6
1726515950000|2024-09-16 19:45:50|192622.3|192497.3|192622.1|192497.1|192622.3|192497.3|192620.2|192495.2|5
1726515960000|2024-09-16 19:46:00|192622.9|192497.9|192547.9|192422.9|192622.9|192497.9|192546.4|192421.4|6
1726515970000|2024-09-16 19:46:10|192547.1|192422.1|192545.8|192420.8|192547.1|192422.1|192545.8|192420.8|2
1726515980000|2024-09-16 19:46:20|192546.1|192421.1|192546.1|192421.1|192546.1|192421.1|192546.1|192421.1|1
1726515990000|2024-09-16 19:46:30|192549.4|192424.4|192549.9|192424.9|192549.9|192424.9|192549.4|192424.4|2
1726516000000|2024-09-16 19:46:40|192553.8|192428.8|192563.2|192438.2|192564.4|192439.4|192553.8|192428.8|11
1726516010000|2024-09-16 19:46:50|192562.1|192437.1|192566.3|192441.3|192566.3|192441.3|192555.9|192430.9|24
1726516020000|2024-09-16 19:47:00|192562.5|192437.5|192569.6|192444.6|192572.3|192447.3|192561.2|192436.2|21
1726516030000|2024-09-16 19:47:10|192569.9|192444.9|192588.1|192463.1|192588.1|192463.1|192569.5|192444.5|16
1726516040000|2024-09-16 19:47:20|192589.6|192464.6|192592|192467|192592|192467|192580.5|192455.5|24
1726516050000|2024-09-16 19:47:30|192590.7|192465.7|192585.4|192460.4|192590.7|192465.7|192577.3|192452.3|27
1726516060000|2024-09-16 19:47:40|192585.9|192460.9|192573|192448|192587|192462|192570.4|192445.4|35
1726516070000|2024-09-16 19:47:50|192573.2|192448.2|192572.4|192447.4|192573.7|192448.7|192571.4|192446.4|12
1726516080000|2024-09-16 19:48:00|192576.7|192451.7|192576.7|192451.7|192581.8|192456.8|192572|192447|34
1726516090000|2024-09-16 19:48:10|192575.8|192450.8|192570|192445|192576.3|192451.3|192566|192441|29
1726516100000|2024-09-16 19:48:20|192571.4|192446.4|192571.1|192446.1|192573.5|192448.5|192569.5|192444.5|30
1726516110000|2024-09-16 19:48:30|192574.3|192449.3|192579.5|192454.5|192582.4|192457.4|192567.3|192442.3|27
1726516120000|2024-09-16 19:48:40|192580.9|192455.9|192578.9|192453.9|192581.1|192456.1|192572.7|192447.7|16
1726516130000|2024-09-16 19:48:50|192576.6|192451.6|192580.1|192455.1|192584.5|192459.5|192576.6|192451.6|25
1726516140000|2024-09-16 19:49:00|192578.6|192453.6|192579.8|192454.8|192583|192458|192577.7|192452.7|19
1726516150000|2024-09-16 19:49:10|192579.7|192454.7|192568.7|192443.7|192582.1|192457.1|192567.9|192442.9|25
1726516160000|2024-09-16 19:49:20|192568|192443|192572.2|192447.2|192582.4|192457.4|192568|192443|40
1726516170000|2024-09-16 19:49:30|192583.5|192458.5|192584.7|192459.7|192589.2|192464.2|192576.3|192451.3|28
1726516180000|2024-09-16 19:49:40|192585.8|192460.8|192586.3|192461.3|192587.6|192462.6|192582.2|192457.2|22
1726516190000|2024-09-16 19:49:50|192583.7|192458.7|192612.5|192487.5|192612.5|192487.5|192583.7|192458.7|17
1726516200000|2024-09-16 19:50:00|192615.3|192490.3|192609.7|192484.7|192620.8|192495.8|192607.4|192482.4|14
1726516210000|2024-09-16 19:50:10|192612.6|192487.6|192608.2|192483.2|192620|192495|192604.3|192479.3|23
1726516220000|2024-09-16 19:50:20|192611.6|192486.6|192604.9|192479.9|192611.6|192486.6|192604.9|192479.9|13
1726516230000|2024-09-16 19:50:30|192606.5|192481.5|192609.6|192484.6|192616.7|192491.7|192603.6|192478.6|21
1726516240000|2024-09-16 19:50:40|192607.9|192482.9|192609.5|192484.5|192611.5|192486.5|192603.5|192478.5|18
1726516250000|2024-09-16 19:50:50|192610.1|192485.1|192609.2|192484.2|192610.2|192485.2|192607.5|192482.5|9
1726516260000|2024-09-16 19:51:00|192612.9|192487.9|192607.6|192482.6|192614.7|192489.7|192605.8|192480.8|16
1726516270000|2024-09-16 19:51:10|192611.3|192486.3|192608.1|192483.1|192611.3|192486.3|192602.7|192477.7|24
1726516280000|2024-09-16 19:51:20|192606.6|192481.6|192606.7|192481.7|192611.1|192486.1|192605.1|192480.1|22
1726516290000|2024-09-16 19:51:30|192608|192483|192607.1|192482.1|192608|192483|192602.3|192477.3|25
1726516300000|2024-09-16 19:51:40|192605.8|192480.8|192608.3|192483.3|192613.4|192488.4|192603.4|192478.4|26
1726516310000|2024-09-16 19:51:50|192614|192489|192611.9|192486.9|192621.1|192496.1|192611.3|192486.3|22
1726516320000|2024-09-16 19:52:00|192612.1|192487.1|192618.4|192493.4|192620.5|192495.5|192612.1|192487.1|27
1726516330000|2024-09-16 19:52:10|192619.6|192494.6|192619.1|192494.1|192619.6|192494.6|192617.5|192492.5|15
1726516340000|2024-09-16 19:52:20|192617.9|192492.9|192618.1|192493.1|192619.7|192494.7|192617|192492|12
1726516350000|2024-09-16 19:52:30|192616.7|192491.7|192615.7|192490.7|192617.3|192492.3|192613.5|192488.5|12
1726516360000|2024-09-16 19:52:40|192617.8|192492.8|192618.2|192493.2|192619.4|192494.4|192615.6|192490.6|18
1726516370000|2024-09-16 19:52:50|192619.4|192494.4|192617.4|192492.4|192619.4|192494.4|192615.5|192490.5|24
1726516380000|2024-09-16 19:53:00|192616.2|192491.2|192616.3|192491.3|192618.4|192493.4|192616|192491|12
1726516390000|2024-09-16 19:53:10|192617.7|192492.7|192619.2|192494.2|192619.3|192494.3|192616.3|192491.3|18
1726516400000|2024-09-16 19:53:20|192617.6|192492.6|192680.2|192555.2|192680.2|192555.2|192617.4|192492.4|33
1726516410000|2024-09-16 19:53:30|192673.7|192548.7|192655.8|192530.8|192677.8|192552.8|192654.2|192529.2|37
1726516420000|2024-09-16 19:53:40|192655.9|192530.9|192655.8|192530.8|192658.2|192533.2|192655.3|192530.3|10
1726516430000|2024-09-16 19:53:50|192657.6|192532.6|192654.7|192529.7|192658.1|192533.1|192654.7|192529.7|16
1726516440000|2024-09-16 19:54:00|192654.9|192529.9|192653.3|192528.3|192658|192533|192653.3|192528.3|16
1726516450000|2024-09-16 19:54:10|192656.2|192531.2|192651.2|192526.2|192656.6|192531.6|192650.5|192525.5|9
1726516460000|2024-09-16 19:54:20|192652.7|192527.7|192653.2|192528.2|192655.4|192530.4|192649.4|192524.4|7
1726516470000|2024-09-16 19:54:30|192651.8|192526.8|192662.3|192537.3|192663.9|192538.9|192651.8|192526.8|9
1726516480000|2024-09-16 19:54:40|192663.6|192538.6|192626.6|192501.6|192663.6|192538.6|192624.7|192499.7|32
1726516490000|2024-09-16 19:54:50|192625.9|192500.9|192626.7|192501.7|192628.7|192503.7|192624|192499|34
1726516500000|2024-09-16 19:55:00|192625|192500|192610.2|192485.2|192626.7|192501.7|192598.2|192473.2|33
1726516510000|2024-09-16 19:55:10|192609.9|192484.9|192607.6|192482.6|192612.4|192487.4|192603.3|192478.3|30
1726516520000|2024-09-16 19:55:20|192607.8|192482.8|192608.7|192483.7|192610.5|192485.5|192604.2|192479.2|38
1726516530000|2024-09-16 19:55:30|192608.9|192483.9|192606.8|192481.8|192610.5|192485.5|192603|192478|36
1726516540000|2024-09-16 19:55:40|192606|192481|192605.7|192480.7|192609.7|192484.7|192604.5|192479.5|32
1726516550000|2024-09-16 19:55:50|192608.6|192483.6|192607.5|192482.5|192610.4|192485.4|192604.2|192479.2|37
1726516560000|2024-09-16 19:56:00|192607.6|192482.6|192608|192483|192608|192483|192604.8|192479.8|32
1726516570000|2024-09-16 19:56:10|192606.7|192481.7|192611.7|192486.7|192628.6|192503.6|192603.7|192478.7|38
1726516580000|2024-09-16 19:56:20|192609.6|192484.6|192600.8|192475.8|192622.2|192497.2|192600.8|192475.8|35
1726516590000|2024-09-16 19:56:30|192605|192480|192565.5|192440.5|192605|192480|192562.4|192437.4|35
1726516600000|2024-09-16 19:56:40|192564.3|192439.3|192566.2|192441.2|192573.9|192448.9|192560.3|192435.3|29
1726516610000|2024-09-16 19:56:50|192561.1|192436.1|192536.4|192411.4|192561.1|192436.1|192524.4|192399.4|25
1726516620000|2024-09-16 19:57:00|192545.7|192420.7|192545.6|192420.6|192548.4|192423.4|192532|192407|30
1726516630000|2024-09-16 19:57:10|192542|192417|192536.3|192411.3|192545.2|192420.2|192532.2|192407.2|26
1726516640000|2024-09-16 19:57:20|192535.7|192410.7|192536.9|192411.9|192539.9|192414.9|192534|192409|25
1726516650000|2024-09-16 19:57:30|192541.6|192416.6|192564.7|192439.7|192568.6|192443.6|192538|192413|29
1726516660000|2024-09-16 19:57:40|192562.6|192437.6|192554.1|192429.1|192566.1|192441.1|192551.4|192426.4|11
1726516670000|2024-09-16 19:57:50|192555.6|192430.6|192554.2|192429.2|192557.4|192432.4|192554.2|192429.2|4
1726516680000|2024-09-16 19:58:00|192551.4|192426.4|192549.4|192424.4|192559|192434|192548.7|192423.7|21
1726516690000|2024-09-16 19:58:10|192550.7|192425.7|192550.8|192425.8|192558.8|192433.8|192548.9|192423.9|15
1726516700000|2024-09-16 19:58:20|192552.1|192427.1|192554.8|192429.8|192554.8|192429.8|192550.5|192425.5|5
1726516710000|2024-09-16 19:58:30|192552.8|192427.8|192548.3|192423.3|192554.9|192429.9|192546.8|192421.8|12
1726516720000|2024-09-16 19:58:40|192546.7|192421.7|192555.4|192430.4|192564.8|192439.8|192543|192418|21
1726516730000|2024-09-16 19:58:50|192556|192431|192554.2|192429.2|192556|192431|192553.2|192428.2|7
1726516740000|2024-09-16 19:59:00|192555.5|192430.5|192555.1|192430.1|192557.5|192432.5|192551.5|192426.5|8
1726516750000|2024-09-16 19:59:10|192554.4|192429.4|192552.4|192427.4|192554.5|192429.5|192552.4|192427.4|9
1726516760000|2024-09-16 19:59:20|192553.8|192428.8|192554.5|192429.5|192555.7|192430.7|192552|192427|11
1726516770000|2024-09-16 19:59:30|192553.8|192428.8|192553.8|192428.8|192553.8|192428.8|192553.8|192428.8|1
1726516780000|2024-09-16 19:59:40|192555|192430|192564.3|192439.3|192564.3|192439.3|192555|192430|24
1726516790000|2024-09-16 19:59:50|192560.7|192435.7|192561.8|192436.8|192565.5|192440.5|192557.2|192432.2|19
1726516800000|2024-09-16 20:00:00|192562.8|192437.8|192562.4|192437.4|192566.2|192441.2|192543.7|192418.7|25
1726516810000|2024-09-16 20:00:10|192562.9|192437.9|192557.1|192432.1|192566.5|192441.5|192553.6|192428.6|30
1726516820000|2024-09-16 20:00:20|192557.3|192432.3|192538.2|192413.2|192557.3|192432.3|192536.7|192411.7|25
1726516830000|2024-09-16 20:00:30|192537.2|192412.2|192537.6|192412.6|192541.7|192416.7|192536|192411|10
1726516840000|2024-09-16 20:00:40|192538.8|192413.8|192537.5|192412.5|192546.1|192421.1|192536.1|192411.1|35
1726516850000|2024-09-16 20:00:50|192539.6|192414.6|192538.2|192413.2|192547.8|192422.8|192536.4|192411.4|25
1726516860000|2024-09-16 20:01:00|192539.2|192414.2|192543.1|192418.1|192551|192426|192535.1|192410.1|36
1726516870000|2024-09-16 20:01:10|192538.8|192413.8|192547.6|192422.6|192551.6|192426.6|192531.4|192406.4|29
1726516880000|2024-09-16 20:01:20|192550.4|192425.4|192540.5|192415.5|192551.6|192426.6|192540.5|192415.5|34
1726516890000|2024-09-16 20:01:30|192540.4|192415.4|192535.4|192410.4|192542.1|192417.1|192534.1|192409.1|24
1726516900000|2024-09-16 20:01:40|192535.3|192410.3|192536.9|192411.9|192537.7|192412.7|192533.4|192408.4|16
1726516910000|2024-09-16 20:01:50|192537.4|192412.4|192557|192432|192558.5|192433.5|192537.3|192412.3|22
1726516920000|2024-09-16 20:02:00|192553.3|192428.3|192557.4|192432.4|192571.4|192446.4|192553.1|192428.1|33
1726516930000|2024-09-16 20:02:10|192558.5|192433.5|192556.9|192431.9|192560.2|192435.2|192551.2|192426.2|30
1726516940000|2024-09-16 20:02:20|192555.8|192430.8|192553.5|192428.5|192556.4|192431.4|192547.7|192422.7|26
1726516950000|2024-09-16 20:02:30|192552.5|192427.5|192550|192425|192553.8|192428.8|192545.3|192420.3|29
1726516960000|2024-09-16 20:02:40|192550.4|192425.4|192550.7|192425.7|192556.3|192431.3|192545.7|192420.7|32
1726516970000|2024-09-16 20:02:50|192551.4|192426.4|192552.4|192427.4|192557.6|192432.6|192545.8|192420.8|33
1726516980000|2024-09-16 20:03:00|192555.4|192430.4|192558.3|192433.3|192558.3|192433.3|192547.4|192422.4|36
1726516990000|2024-09-16 20:03:10|192553.6|192428.6|192550.7|192425.7|192558.7|192433.7|192547.4|192422.4|32
1726517000000|2024-09-16 20:03:20|192551.9|192426.9|192550.1|192425.1|192556.8|192431.8|192548.1|192423.1|31
1726517010000|2024-09-16 20:03:30|192547.6|192422.6|192553.2|192428.2|192559.9|192434.9|192547.6|192422.6|33
1726517020000|2024-09-16 20:03:40|192553.4|192428.4|192491.8|192366.8|192559.9|192434.9|192491.8|192366.8|37
1726517030000|2024-09-16 20:03:50|192492.7|192367.7|192491|192366|192499|192374|192491|192366|33
1726517040000|2024-09-16 20:04:00|192493.2|192368.2|192500.3|192375.3|192500.3|192375.3|192486|192361|23
1726517050000|2024-09-16 20:04:10|192501.7|192376.7|192499.7|192374.7|192502.4|192377.4|192499|192374|11
1726517060000|2024-09-16 20:04:20|192501.4|192376.4|192498.8|192373.8|192503.3|192378.3|192497.8|192372.8|20
1726517070000|2024-09-16 20:04:30|192500.5|192375.5|192498.9|192373.9|192502.2|192377.2|192497.6|192372.6|21
1726517080000|2024-09-16 20:04:40|192499.1|192374.1|192508.8|192383.8|192508.8|192383.8|192499.1|192374.1|32
1726517090000|2024-09-16 20:04:50|192507.5|192382.5|192512.3|192387.3|192518.3|192393.3|192504.4|192379.4|25
1726517100000|2024-09-16 20:05:00|192514.9|192389.9|192514.8|192389.8|192517.1|192392.1|192510.9|192385.9|26
1726517110000|2024-09-16 20:05:10|192512.1|192387.1|192512.8|192387.8|192516.5|192391.5|192510.8|192385.8|31
1726517120000|2024-09-16 20:05:20|192515.4|192390.4|192513.1|192388.1|192516.2|192391.2|192510.3|192385.3|27
1726517130000|2024-09-16 20:05:30|192513.6|192388.6|192503.3|192378.3|192513.6|192388.6|192502.6|192377.6|10
1726517140000|2024-09-16 20:05:40|192503.1|192378.1|192505.3|192380.3|192505.3|192380.3|192501.4|192376.4|8
1726517150000|2024-09-16 20:05:50|192502.8|192377.8|192489.5|192364.5|192505.6|192380.6|192487.6|192362.6|9
1726517160000|2024-09-16 20:06:00|192494.4|192369.4|192464.2|192339.2|192495.8|192370.8|192463.2|192338.2|16
1726517180000|2024-09-16 20:06:20|192468.8|192343.8|192477.1|192352.1|192481.6|192356.6|192460.4|192335.4|24
1726517190000|2024-09-16 20:06:30|192478.8|192353.8|192472.7|192347.7|192479.2|192354.2|192470.8|192345.8|34
1726517200000|2024-09-16 20:06:40|192473.5|192348.5|192474.6|192349.6|192474.6|192349.6|192471.4|192346.4|19
1726517210000|2024-09-16 20:06:50|192473.5|192348.5|192474.5|192349.5|192474.7|192349.7|192472.7|192347.7|8
1726517220000|2024-09-16 20:07:00|192469|192344|192478.1|192353.1|192479.4|192354.4|192466.7|192341.7|16
1726517230000|2024-09-16 20:07:10|192478.2|192353.2|192478.5|192353.5|192478.6|192353.6|192476.7|192351.7|7
1726517240000|2024-09-16 20:07:20|192478.3|192353.3|192474.4|192349.4|192483.4|192358.4|192474.4|192349.4|19
1726517250000|2024-09-16 20:07:30|192478|192353|192475.1|192350.1|192479.3|192354.3|192475|192350|12
1726517260000|2024-09-16 20:07:40|192475.4|192350.4|192478.4|192353.4|192481|192356|192472|192347|18
1726517270000|2024-09-16 20:07:50|192477.8|192352.8|192478.9|192353.9|192481.1|192356.1|192474|192349|20
1726517280000|2024-09-16 20:08:00|192475.8|192350.8|192477.8|192352.8|192481.3|192356.3|192474.7|192349.7|19
1726517290000|2024-09-16 20:08:10|192478.1|192353.1|192424.2|192299.2|192480.7|192355.7|192419.7|192294.7|25
1726517300000|2024-09-16 20:08:20|192423.2|192298.2|192418.3|192293.3|192426.1|192301.1|192417.8|192292.8|30
1726517310000|2024-09-16 20:08:30|192419.5|192294.5|192423.4|192298.4|192424.7|192299.7|192418.3|192293.3|18
1726517320000|2024-09-16 20:08:40|192423.5|192298.5|192424.2|192299.2|192424.4|192299.4|192420.9|192295.9|15
1726517330000|2024-09-16 20:08:50|192421|192296|192432.8|192307.8|192436.7|192311.7|192421|192296|15
1726517340000|2024-09-16 20:09:00|192435|192310|192437|192312|192437.3|192312.3|192433.8|192308.8|17
1726517350000|2024-09-16 20:09:10|192437.4|192312.4|192436.4|192311.4|192438.3|192313.3|192433.2|192308.2|19
1726517360000|2024-09-16 20:09:20|192437.8|192312.8|192434.6|192309.6|192438.3|192313.3|192434.6|192309.6|4
1726517370000|2024-09-16 20:09:30|192436.4|192311.4|192453|192328|192453.4|192328.4|192426.8|192301.8|11
1726517380000|2024-09-16 20:09:40|192450.1|192325.1|192451.2|192326.2|192453.6|192328.6|192449.9|192324.9|21
1726517390000|2024-09-16 20:09:50|192452.3|192327.3|192451.2|192326.2|192454|192329|192450.2|192325.2|24
1726517400000|2024-09-16 20:10:00|192450.1|192325.1|192431.8|192306.8|192455.7|192330.7|192431.8|192306.8|24
1726517410000|2024-09-16 20:10:10|192433.2|192308.2|192435.1|192310.1|192437|192312|192433.2|192308.2|7
1726517420000|2024-09-16 20:10:20|192435.4|192310.4|192437.2|192312.2|192438.7|192313.7|192433.2|192308.2|21
1726517430000|2024-09-16 20:10:30|192436.8|192311.8|192436.5|192311.5|192437.9|192312.9|192431.9|192306.9|22
1726517440000|2024-09-16 20:10:40|192434.3|192309.3|192436.5|192311.5|192438.1|192313.1|192434.1|192309.1|11
1726517450000|2024-09-16 20:10:50|192437.6|192312.6|192429.4|192304.4|192437.6|192312.6|192427.8|192302.8|12
1726517460000|2024-09-16 20:11:00|192433.1|192308.1|192436.4|192311.4|192436.6|192311.6|192429.1|192304.1|21
1726517470000|2024-09-16 20:11:10|192435.9|192310.9|192436|192311|192437.8|192312.8|192432.5|192307.5|20
1726517480000|2024-09-16 20:11:20|192435.6|192310.6|192436.3|192311.3|192437|192312|192432.8|192307.8|12
1726517490000|2024-09-16 20:11:30|192433.2|192308.2|192432.5|192307.5|192436.2|192311.2|192432.5|192307.5|10
1726517500000|2024-09-16 20:11:40|192432.2|192307.2|192432.2|192307.2|192432.2|192307.2|192428.5|192303.5|3
1726517510000|2024-09-16 20:11:50|192432.8|192307.8|192398.4|192273.4|192432.8|192307.8|192383|192258|12
1726517520000|2024-09-16 20:12:00|192397.4|192272.4|192347.8|192222.8|192400|192275|192347.8|192222.8|12
1726517530000|2024-09-16 20:12:10|192347.9|192222.9|192382.4|192257.4|192414.7|192289.7|192347.9|192222.9|20
1726517540000|2024-09-16 20:12:20|192382.6|192257.6|192387|192262|192387.1|192262.1|192378.1|192253.1|13
1726517550000|2024-09-16 20:12:30|192383.6|192258.6|192382.8|192257.8|192387.4|192262.4|192382.1|192257.1|19
1726517560000|2024-09-16 20:12:40|192385.7|192260.7|192349.6|192224.6|192389.8|192264.8|192340.9|192215.9|16
1726517570000|2024-09-16 20:12:50|192348.4|192223.4|192372.4|192247.4|192373.4|192248.4|192342.7|192217.7|16
1726517580000|2024-09-16 20:13:00|192370.7|192245.7|192394.8|192269.8|192394.8|192269.8|192369.2|192244.2|14
1726517590000|2024-09-16 20:13:10|192393.8|192268.8|192397.7|192272.7|192406.4|192281.4|192393.8|192268.8|22
1726517600000|2024-09-16 20:13:20|192399|192274|192399.5|192274.5|192399.5|192274.5|192396.6|192271.6|9
1726517610000|2024-09-16 20:13:30|192399.7|192274.7|192398.2|192273.2|192400.3|192275.3|192397.4|192272.4|6
1726517620000|2024-09-16 20:13:40|192399.7|192274.7|192435|192310|192435|192310|192394.7|192269.7|22
1726517630000|2024-09-16 20:13:50|192433.6|192308.6|192432.2|192307.2|192433.6|192308.6|192432.2|192307.2|2
1726517640000|2024-09-16 20:14:00|192433.7|192308.7|192473.5|192348.5|192474.7|192349.7|192433.7|192308.7|20
1726517650000|2024-09-16 20:14:10|192475.3|192350.3|192451.4|192326.4|192475.4|192350.4|192451.3|192326.3|12
1726517660000|2024-09-16 20:14:20|192453|192328|192469.5|192344.5|192469.5|192344.5|192451.5|192326.5|18
1726517670000|2024-09-16 20:14:30|192468.8|192343.8|192476.5|192351.5|192477.3|192352.3|192468.8|192343.8|11
1726517680000|2024-09-16 20:14:40|192474.3|192349.3|192469.7|192344.7|192476.6|192351.6|192463.2|192338.2|34
1726517690000|2024-09-16 20:14:50|192473.2|192348.2|192473.3|192348.3|192474.4|192349.4|192470.2|192345.2|34
1726517700000|2024-09-16 20:15:00|192470.3|192345.3|192473|192348|192474|192349|192470|192345|32
1726517710000|2024-09-16 20:15:10|192472.5|192347.5|192469.7|192344.7|192473.1|192348.1|192465|192340|21
1726517720000|2024-09-16 20:15:20|192469.9|192344.9|192450|192325|192471.7|192346.7|192450|192325|17
1726517730000|2024-09-16 20:15:30|192450.4|192325.4|192460.4|192335.4|192460.4|192335.4|192444.8|192319.8|27
1726517740000|2024-09-16 20:15:40|192459.5|192334.5|192461.1|192336.1|192461.1|192336.1|192456.7|192331.7|23
1726517750000|2024-09-16 20:15:50|192460.7|192335.7|192425.8|192300.8|192460.8|192335.8|192422|192297|25
1726517760000|2024-09-16 20:16:00|192422|192297|192428.1|192303.1|192432|192307|192421.9|192296.9|20
1726517770000|2024-09-16 20:16:10|192424|192299|192427.5|192302.5|192428.2|192303.2|192423.6|192298.6|14
1726517780000|2024-09-16 20:16:20|192423.1|192298.1|192394.7|192269.7|192428.4|192303.4|192392.4|192267.4|30
1726517790000|2024-09-16 20:16:30|192396.8|192271.8|192398|192273|192401.5|192276.5|192393.5|192268.5|25
1726517800000|2024-09-16 20:16:40|192401.6|192276.6|192421.4|192296.4|192421.9|192296.9|192401.6|192276.6|13
1726517810000|2024-09-16 20:16:50|192419.2|192294.2|192389.4|192264.4|192428.7|192303.7|192389.4|192264.4|10
1726517820000|2024-09-16 20:17:00|192397.3|192272.3|192409.8|192284.8|192410.6|192285.6|192397.3|192272.3|5
1726517830000|2024-09-16 20:17:10|192408.3|192283.3|192407.1|192282.1|192410.8|192285.8|192403.7|192278.7|10
1726517840000|2024-09-16 20:17:20|192407.2|192282.2|192405|192280|192408.4|192283.4|192403.9|192278.9|11
1726517850000|2024-09-16 20:17:30|192404.8|192279.8|192405.3|192280.3|192405.3|192280.3|192404.8|192279.8|4
1726517860000|2024-09-16 20:17:40|192406.8|192281.8|192405.8|192280.8|192406.8|192281.8|192402.6|192277.6|5
1726517870000|2024-09-16 20:17:50|192405.6|192280.6|192407.1|192282.1|192407.1|192282.1|192402.3|192277.3|6
1726517880000|2024-09-16 20:18:00|192406.5|192281.5|192407.3|192282.3|192408.3|192283.3|192403|192278|5
1726517890000|2024-09-16 20:18:10|192402.1|192277.1|192400.4|192275.4|192407.2|192282.2|192400.4|192275.4|11
1726517910000|2024-09-16 20:18:30|192401.4|192276.4|192403|192278|192406.5|192281.5|192400.3|192275.3|25
1726517920000|2024-09-16 20:18:40|192403.6|192278.6|192373.1|192248.1|192403.6|192278.6|192365.5|192240.5|16
1726517930000|2024-09-16 20:18:50|192371.3|192246.3|192381.5|192256.5|192387.1|192262.1|192368.6|192243.6|34
1726517940000|2024-09-16 20:19:00|192382.4|192257.4|192362.7|192237.7|192385.3|192260.3|192352.8|192227.8|32
1726517950000|2024-09-16 20:19:10|192363.1|192238.1|192362.5|192237.5|192365|192240|192361.8|192236.8|13
1726517960000|2024-09-16 20:19:20|192364|192239|192361.7|192236.7|192366.9|192241.9|192361.7|192236.7|16
1726517970000|2024-09-16 20:19:30|192362.2|192237.2|192361.6|192236.6|192365.1|192240.1|192360.1|192235.1|15
1726517980000|2024-09-16 20:19:40|192360.4|192235.4|192361|192236|192363.6|192238.6|192358.6|192233.6|12
1726517990000|2024-09-16 20:19:50|192364.6|192239.6|192336.8|192211.8|192364.6|192239.6|192333.4|192208.4|13
1726518000000|2024-09-16 20:20:00|192336.1|192211.1|192353.2|192228.2|192354.2|192229.2|192336.1|192211.1|19
1726518010000|2024-09-16 20:20:10|192344.7|192219.7|192352.3|192227.3|192352.6|192227.6|192342.8|192217.8|30
1726518020000|2024-09-16 20:20:20|192355|192230|192347.4|192222.4|192355|192230|192346|192221|22
1726518030000|2024-09-16 20:20:30|192348|192223|192325.2|192200.2|192349.1|192224.1|192320.4|192195.4|23
1726518040000|2024-09-16 20:20:40|192334.6|192209.6|192330|192205|192334.6|192209.6|192329.7|192204.7|21
1726518050000|2024-09-16 20:20:50|192331.2|192206.2|192331.8|192206.8|192333.7|192208.7|192330|192205|17
1726518060000|2024-09-16 20:21:00|192333.3|192208.3|192357.5|192232.5|192359.3|192234.3|192333.3|192208.3|11
1726518070000|2024-09-16 20:21:10|192358|192233|192359.1|192234.1|192360.6|192235.6|192356.8|192231.8|18
1726518080000|2024-09-16 20:21:20|192359.3|192234.3|192360.4|192235.4|192377.9|192252.9|192357.1|192232.1|18
1726518090000|2024-09-16 20:21:30|192359.9|192234.9|192359.3|192234.3|192359.9|192234.9|192358.7|192233.7|4
1726518100000|2024-09-16 20:21:40|192360.4|192235.4|192359.3|192234.3|192360.4|192235.4|192358.1|192233.1|10
1726518110000|2024-09-16 20:21:50|192359.6|192234.6|192354.6|192229.6|192359.6|192234.6|192352.8|192227.8|12
1726518120000|2024-09-16 20:22:00|192355.1|192230.1|192356.2|192231.2|192356.5|192231.5|192353.8|192228.8|11
1726518130000|2024-09-16 20:22:10|192354.4|192229.4|192349.6|192224.6|192356.4|192231.4|192339|192214|22
1726518140000|2024-09-16 20:22:20|192351|192226|192354.1|192229.1|192355.7|192230.7|192351|192226|30
1726518150000|2024-09-16 20:22:30|192352.2|192227.2|192355.1|192230.1|192355.1|192230.1|192351.6|192226.6|29
1726518160000|2024-09-16 20:22:40|192353.5|192228.5|192342.3|192217.3|192355.3|192230.3|192342.3|192217.3|32
1726518170000|2024-09-16 20:22:50|192347.6|192222.6|192352.6|192227.6|192356.8|192231.8|192340.9|192215.9|29
1726518180000|2024-09-16 20:23:00|192352.3|192227.3|192353.5|192228.5|192354.7|192229.7|192349.2|192224.2|22
1726518190000|2024-09-16 20:23:10|192351.8|192226.8|192357.1|192232.1|192358.4|192233.4|192350.8|192225.8|14
1726518200000|2024-09-16 20:23:20|192355.3|192230.3|192355.7|192230.7|192357.5|192232.5|192353.7|192228.7|10
1726518210000|2024-09-16 20:23:30|192357.1|192232.1|192355.3|192230.3|192358.2|192233.2|192353.1|192228.1|13
1726518220000|2024-09-16 20:23:40|192354|192229|192354.5|192229.5|192357.3|192232.3|192350.9|192225.9|10
1726518230000|2024-09-16 20:23:50|192351.2|192226.2|192355.4|192230.4|192355.4|192230.4|192350|192225|6
1726518240000|2024-09-16 20:24:00|192353.8|192228.8|192353.9|192228.9|192355.9|192230.9|192347.5|192222.5|23
1726518250000|2024-09-16 20:24:10|192353.3|192228.3|192352.9|192227.9|192355.7|192230.7|192347.9|192222.9|21
1726518260000|2024-09-16 20:24:20|192354|192229|192353.7|192228.7|192354|192229|192349.6|192224.6|9
1726518270000|2024-09-16 20:24:30|192355.5|192230.5|192353|192228|192355.5|192230.5|192348.5|192223.5|22
1726518280000|2024-09-16 20:24:40|192354.7|192229.7|192356.8|192231.8|192357.4|192232.4|192349.9|192224.9|25
1726518290000|2024-09-16 20:24:50|192356.3|192231.3|192359.7|192234.7|192362|192237|192349|192224|30
1726518300000|2024-09-16 20:25:00|192357.3|192232.3|192347.2|192222.2|192360.7|192235.7|192338.3|192213.3|17
1726518310000|2024-09-16 20:25:10|192346|192221|192345.6|192220.6|192347.6|192222.6|192345.6|192220.6|8
1726518320000|2024-09-16 20:25:20|192346.6|192221.6|192344.4|192219.4|192346.6|192221.6|192344.4|192219.4|3
1726518330000|2024-09-16 20:25:30|192323.1|192198.1|192320.8|192195.8|192332.5|192207.5|192318.9|192193.9|14
1726518340000|2024-09-16 20:25:40|192319.8|192194.8|192320.6|192195.6|192321|192196|192318.1|192193.1|6
1726518350000|2024-09-16 20:25:50|192320.7|192195.7|192326.6|192201.6|192326.6|192201.6|192320.7|192195.7|7
1726518360000|2024-09-16 20:26:00|192325.6|192200.6|192320.7|192195.7|192325.6|192200.6|192318.2|192193.2|4
1726518370000|2024-09-16 20:26:10|192320.6|192195.6|192323.1|192198.1|192323.8|192198.8|192320.1|192195.1|6
1726518380000|2024-09-16 20:26:20|192322.6|192197.6|192321.3|192196.3|192326.4|192201.4|192320.3|192195.3|14
1726518390000|2024-09-16 20:26:30|192324.2|192199.2|192324.9|192199.9|192326.4|192201.4|192319|192194|18
1726518400000|2024-09-16 20:26:40|192322.2|192197.2|192325.7|192200.7|192326.5|192201.5|192320.1|192195.1|14
1726518410000|2024-09-16 20:26:50|192325.3|192200.3|192325.3|192200.3|192325.6|192200.6|192319.7|192194.7|15
1726518420000|2024-09-16 20:27:00|192326.4|192201.4|192324.8|192199.8|192326.4|192201.4|192322.3|192197.3|14
1726518430000|2024-09-16 20:27:10|192324.1|192199.1|192322.6|192197.6|192325.1|192200.1|192322.6|192197.6|7
1726518440000|2024-09-16 20:27:20|192325|192200|192325.5|192200.5|192326.6|192201.6|192323.2|192198.2|10
1726518450000|2024-09-16 20:27:30|192326.4|192201.4|192326|192201|192327.4|192202.4|192321.3|192196.3|17
1726518460000|2024-09-16 20:27:40|192321.9|192196.9|192320|192195|192325.4|192200.4|192314|192189|15
1726518470000|2024-09-16 20:27:50|192320.9|192195.9|192319.9|192194.9|192320.9|192195.9|192319.9|192194.9|2
1726518480000|2024-09-16 20:28:00|192320.4|192195.4|192319.6|192194.6|192320.4|192195.4|192315.5|192190.5|6
1726518490000|2024-09-16 20:28:10|192320.1|192195.1|192317.4|192192.4|192320.1|192195.1|192316.4|192191.4|4
1726518500000|2024-09-16 20:28:20|192319.4|192194.4|192317.9|192192.9|192321|192196|192314|192189|12
1726518510000|2024-09-16 20:28:30|192319|192194|192311.8|192186.8|192320.7|192195.7|192307.3|192182.3|16
1726518520000|2024-09-16 20:28:40|192311.7|192186.7|192313|192188|192313.7|192188.7|192307.7|192182.7|5
1726518530000|2024-09-16 20:28:50|192315.4|192190.4|192315.4|192190.4|192315.4|192190.4|192315.4|192190.4|1
1726518540000|2024-09-16 20:29:00|192310.3|192185.3|192354.9|192229.9|192357.6|192232.6|192308.1|192183.1|14
1726518550000|2024-09-16 20:29:10|192356|192231|192347.1|192222.1|192359.3|192234.3|192347.1|192222.1|11
1726518560000|2024-09-16 20:29:20|192351|192226|192355|192230|192355|192230|192351|192226|3
1726518570000|2024-09-16 20:29:30|192355.2|192230.2|192355.2|192230.2|192355.2|192230.2|192355.2|192230.2|1
1726518580000|2024-09-16 20:29:40|192351.2|192226.2|192348.2|192223.2|192353.8|192228.8|192345.6|192220.6|9
1726518590000|2024-09-16 20:29:50|192343.6|192218.6|192318.7|192193.7|192347.6|192222.6|192317.7|192192.7|17
1726518600000|2024-09-16 20:30:00|192319.2|192194.2|192318.7|192193.7|192319.8|192194.8|192314.7|192189.7|28
1726518610000|2024-09-16 20:30:10|192318.6|192193.6|192315.2|192190.2|192319.9|192194.9|192314.8|192189.8|20
1726518620000|2024-09-16 20:30:20|192318.9|192193.9|192314.5|192189.5|192318.9|192193.9|192314.5|192189.5|15
1726518630000|2024-09-16 20:30:30|192309.2|192184.2|192313.8|192188.8|192316.1|192191.1|192308.9|192183.9|16
1726518640000|2024-09-16 20:30:40|192309|192184|192314.2|192189.2|192316.2|192191.2|192309|192184|18
1726518650000|2024-09-16 20:30:50|192309|192184|192317.2|192192.2|192324|192199|192309|192184|9
1726518660000|2024-09-16 20:31:00|192319.3|192194.3|192319.8|192194.8|192322.6|192197.6|192319.1|192194.1|4
1726518670000|2024-09-16 20:31:10|192321.6|192196.6|192319.9|192194.9|192321.6|192196.6|192319.4|192194.4|4
1726518680000|2024-09-16 20:31:20|192319.4|192194.4|192320|192195|192320|192195|192319.4|192194.4|8
1726518690000|2024-09-16 20:31:30|192319.6|192194.6|192317.3|192192.3|192320.3|192195.3|192316.6|192191.6|8
1726518700000|2024-09-16 20:31:40|192317|192192|192317.8|192192.8|192318.4|192193.4|192317|192192|4
1726518710000|2024-09-16 20:31:50|192316.3|192191.3|192280.4|192155.4|192316.3|192191.3|192277.5|192152.5|14
1726518720000|2024-09-16 20:32:00|192281.4|192156.4|192282.3|192157.3|192282.3|192157.3|192280.2|192155.2|4
1726518730000|2024-09-16 20:32:10|192278.5|192153.5|192281.5|192156.5|192281.5|192156.5|192278.5|192153.5|2
1726518750000|2024-09-16 20:32:30|192280.1|192155.1|192280.4|192155.4|192280.4|192155.4|192276.5|192151.5|3
1726518760000|2024-09-16 20:32:40|192279.4|192154.4|192290.3|192165.3|192291.3|192166.3|192279.4|192154.4|6
1726518770000|2024-09-16 20:32:50|192288.9|192163.9|192291.5|192166.5|192291.8|192166.8|192288.6|192163.6|7
1726518780000|2024-09-16 20:33:00|192291.6|192166.6|192290.8|192165.8|192292|192167|192288.4|192163.4|10
1726518790000|2024-09-16 20:33:10|192289.6|192164.6|192290.3|192165.3|192291.5|192166.5|192289.1|192164.1|9
1726518800000|2024-09-16 20:33:20|192288.7|192163.7|192290.8|192165.8|192291.1|192166.1|192288.6|192163.6|6
1726518810000|2024-09-16 20:33:30|192287.8|192162.8|192290.4|192165.4|192290.4|192165.4|192287.8|192162.8|8
1726518820000|2024-09-16 20:33:40|192288.1|192163.1|192290|192165|192291.5|192166.5|192288.1|192163.1|9
1726518830000|2024-09-16 20:33:50|192287.5|192162.5|192288.6|192163.6|192290.1|192165.1|192287.5|192162.5|4
1726518840000|2024-09-16 20:34:00|192290.3|192165.3|192294.1|192169.1|192294.1|192169.1|192285.8|192160.8|6
1726518850000|2024-09-16 20:34:10|192295.4|192170.4|192312.5|192187.5|192322.1|192197.1|192295.4|192170.4|10
1726518860000|2024-09-16 20:34:20|192309.4|192184.4|192311.2|192186.2|192315.1|192190.1|192306.4|192181.4|23
1726518870000|2024-09-16 20:34:30|192310.1|192185.1|192308|192183|192312.2|192187.2|192307.2|192182.2|27
1726518880000|2024-09-16 20:34:40|192307.1|192182.1|192304.8|192179.8|192312.1|192187.1|192304.8|192179.8|30
1726518890000|2024-09-16 20:34:50|192305.6|192180.6|192307.4|192182.4|192312.3|192187.3|192302.1|192177.1|33
1726518900000|2024-09-16 20:35:00|192308.3|192183.3|192304.7|192179.7|192310.8|192185.8|192304.7|192179.7|23
1726518910000|2024-09-16 20:35:10|192305.7|192180.7|192306.2|192181.2|192314.3|192189.3|192303.4|192178.4|25
1726518920000|2024-09-16 20:35:20|192307|192182|192306|192181|192315.8|192190.8|192303.5|192178.5|26
1726518930000|2024-09-16 20:35:30|192306.4|192181.4|192308.4|192183.4|192315.7|192190.7|192302.6|192177.6|25
1726518940000|2024-09-16 20:35:40|192308|192183|192307.4|192182.4|192313.6|192188.6|192305.4|192180.4|28
1726518950000|2024-09-16 20:35:50|192310.1|192185.1|192309|192184|192312.6|192187.6|192307.2|192182.2|27
1726518960000|2024-09-16 20:36:00|192309.7|192184.7|192311.6|192186.6|192312.6|192187.6|192308.7|192183.7|25
1726518970000|2024-09-16 20:36:10|192309.1|192184.1|192308.5|192183.5|192312.6|192187.6|192308.5|192183.5|18
1726518980000|2024-09-16 20:36:20|192307.7|192182.7|192308.4|192183.4|192311.5|192186.5|192307.4|192182.4|25
1726518990000|2024-09-16 20:36:30|192309.8|192184.8|192308|192183|192309.8|192184.8|192305.9|192180.9|27
1726519000000|2024-09-16 20:36:40|192307.2|192182.2|192312.5|192187.5|192312.7|192187.7|192306.9|192181.9|16
1726519010000|2024-09-16 20:36:50|192311|192186|192310.6|192185.6|192314.7|192189.7|192309.2|192184.2|18
1726519020000|2024-09-16 20:37:00|192312.1|192187.1|192310.5|192185.5|192313.8|192188.8|192309|192184|14
1726519030000|2024-09-16 20:37:10|192311.2|192186.2|192310.5|192185.5|192314.2|192189.2|192308.9|192183.9|25
1726519040000|2024-09-16 20:37:20|192308.8|192183.8|192316.1|192191.1|192318.2|192193.2|192307.9|192182.9|13
1726519050000|2024-09-16 20:37:30|192314.5|192189.5|192316|192191|192316.5|192191.5|192314.5|192189.5|5
1726519060000|2024-09-16 20:37:40|192313.7|192188.7|192310.9|192185.9|192319.5|192194.5|192310.9|192185.9|9
1726519070000|2024-09-16 20:37:50|192313.2|192188.2|192313.7|192188.7|192314.8|192189.8|192310|192185|11
1726519080000|2024-09-16 20:38:00|192312.7|192187.7|192313.7|192188.7|192314.5|192189.5|192312.7|192187.7|7
1726519090000|2024-09-16 20:38:10|192312.4|192187.4|192315.1|192190.1|192315.1|192190.1|192309.2|192184.2|8
1726519100000|2024-09-16 20:38:20|192313.9|192188.9|192315|192190|192315.6|192190.6|192307.4|192182.4|8
1726519110000|2024-09-16 20:38:30|192316.3|192191.3|192315.8|192190.8|192316.3|192191.3|192312.7|192187.7|14
1726519120000|2024-09-16 20:38:40|192314|192189|192316.6|192191.6|192316.6|192191.6|192313.7|192188.7|16
1726519130000|2024-09-16 20:38:50|192315.1|192190.1|192317.6|192192.6|192317.6|192192.6|192313.4|192188.4|7
1726519140000|2024-09-16 20:39:00|192315|192190|192318.8|192193.8|192318.8|192193.8|192310.8|192185.8|10
1726519150000|2024-09-16 20:39:10|192320.8|192195.8|192315|192190|192320.8|192195.8|192312.9|192187.9|32
1726519160000|2024-09-16 20:39:20|192314.5|192189.5|192309.8|192184.8|192315.8|192190.8|192308|192183|22
1726519170000|2024-09-16 20:39:30|192310.9|192185.9|192315|192190|192316.6|192191.6|192308.3|192183.3|21
1726519180000|2024-09-16 20:39:40|192313.8|192188.8|192316.2|192191.2|192316.2|192191.2|192313.8|192188.8|7
1726519190000|2024-09-16 20:39:50|192314.5|192189.5|192315.5|192190.5|192315.5|192190.5|192312.5|192187.5|4
1726519200000|2024-09-16 20:40:00|192314|192189|192313.9|192188.9|192315.1|192190.1|192312.9|192187.9|11
1726519210000|2024-09-16 20:40:10|192314.6|192189.6|192316.1|192191.1|192316.1|192191.1|192313.1|192188.1|6
1726519220000|2024-09-16 20:40:20|192315.5|192190.5|192315.5|192190.5|192315.5|192190.5|192315.5|192190.5|1
1726519230000|2024-09-16 20:40:30|192313.9|192188.9|192314|192189|192315.7|192190.7|192312.4|192187.4|14
1726519240000|2024-09-16 20:40:40|192312.5|192187.5|192313.7|192188.7|192314.1|192189.1|192312.5|192187.5|6
1726519260000|2024-09-16 20:41:00|192312.3|192187.3|192310.6|192185.6|192316.4|192191.4|192308|192183|9
1726519270000|2024-09-16 20:41:10|192309.1|192184.1|192321.3|192196.3|192323.2|192198.2|192308|192183|11
1726519280000|2024-09-16 20:41:20|192322.6|192197.6|192322.3|192197.3|192323.6|192198.6|192320.8|192195.8|9
1726519290000|2024-09-16 20:41:30|192321.6|192196.6|192316.5|192191.5|192325.7|192200.7|192310.2|192185.2|25
1726519300000|2024-09-16 20:41:40|192315|192190|192316|192191|192318.4|192193.4|192310.1|192185.1|9
1726519310000|2024-09-16 20:41:50|192316.3|192191.3|192324.3|192199.3|192324.3|192199.3|192303|192178|9
1726519320000|2024-09-16 20:42:00|192323|192198|192317.3|192192.3|192323.7|192198.7|192312.6|192187.6|5
1726519330000|2024-09-16 20:42:10|192316.3|192191.3|192314.4|192189.4|192316.6|192191.6|192308.1|192183.1|16
1726519340000|2024-09-16 20:42:20|192311.7|192186.7|192314.5|192189.5|192316.6|192191.6|192308.7|192183.7|12
1726519350000|2024-09-16 20:42:30|192311.8|192186.8|192301.3|192176.3|192317.5|192192.5|192301.3|192176.3|10
1726519360000|2024-09-16 20:42:40|192302.3|192177.3|192302.2|192177.2|192303.7|192178.7|192301|192176|9
1726519370000|2024-09-16 20:42:50|192301.5|192176.5|192301.5|192176.5|192305|192180|192301|192176|12
1726519380000|2024-09-16 20:43:00|192301.6|192176.6|192301.8|192176.8|192306|192181|192301.4|192176.4|14
1726519390000|2024-09-16 20:43:10|192302.3|192177.3|192315.5|192190.5|192315.5|192190.5|192302.2|192177.2|16
1726519400000|2024-09-16 20:43:20|192313.6|192188.6|192313.6|192188.6|192313.6|192188.6|192313.6|192188.6|1
1726519410000|2024-09-16 20:43:30|192313.8|192188.8|192312.5|192187.5|192315.3|192190.3|192302|192177|15
1726519420000|2024-09-16 20:43:40|192300.8|192175.8|192301.1|192176.1|192303.5|192178.5|192299.4|192174.4|9
1726519430000|2024-09-16 20:43:50|192300.7|192175.7|192302|192177|192302.8|192177.8|192299.9|192174.9|9
1726519440000|2024-09-16 20:44:00|192301.9|192176.9|192301.9|192176.9|192301.9|192176.9|192301.9|192176.9|1
1726519450000|2024-09-16 20:44:10|192302.4|192177.4|192302.3|192177.3|192304.8|192179.8|192300.8|192175.8|23
1726519460000|2024-09-16 20:44:20|192303.5|192178.5|192307.2|192182.2|192310.1|192185.1|192300|192175|27
1726519470000|2024-09-16 20:44:30|192306.9|192181.9|192303.4|192178.4|192308.8|192183.8|192301.3|192176.3|29
1726519480000|2024-09-16 20:44:40|192307.3|192182.3|192307.6|192182.6|192307.6|192182.6|192305.1|192180.1|5
1726519490000|2024-09-16 20:44:50|192305.1|192180.1|192302.8|192177.8|192308.3|192183.3|192301.7|192176.7|17
1726519500000|2024-09-16 20:45:00|192307.3|192182.3|192308.1|192183.1|192310.8|192185.8|192305.2|192180.2|11
1726519510000|2024-09-16 20:45:10|192308|192183|192308|192183|192308|192183|192306.1|192181.1|4
1726519520000|2024-09-16 20:45:20|192306.9|192181.9|192302.6|192177.6|192308.3|192183.3|192301.7|192176.7|10
1726519530000|2024-09-16 20:45:30|192303.6|192178.6|192307.6|192182.6|192307.6|192182.6|192302.5|192177.5|9
1726519540000|2024-09-16 20:45:40|192306.2|192181.2|192303.6|192178.6|192309.7|192184.7|192301|192176|16
1726519550000|2024-09-16 20:45:50|192304.6|192179.6|192308|192183|192308.3|192183.3|192303.4|192178.4|13
1726519560000|2024-09-16 20:46:00|192302.8|192177.8|192314.9|192189.9|192314.9|192189.9|192295.3|192170.3|19
1726519570000|2024-09-16 20:46:10|192316|192191|192315.5|192190.5|192316.8|192191.8|192315.5|192190.5|3
1726519580000|2024-09-16 20:46:20|192313.8|192188.8|192315.8|192190.8|192316.5|192191.5|192313.4|192188.4|7
1726519590000|2024-09-16 20:46:30|192315.6|192190.6|192317.5|192192.5|192317.5|192192.5|192313.7|192188.7|4
1726519600000|2024-09-16 20:46:40|192317.7|192192.7|192317.8|192192.8|192317.8|192192.8|192314.1|192189.1|3
1726519610000|2024-09-16 20:46:50|192318.1|192193.1|192317.4|192192.4|192318.1|192193.1|192316.2|192191.2|4
1726519620000|2024-09-16 20:47:00|192313.1|192188.1|192299.3|192174.3|192313.1|192188.1|192296.7|192171.7|19
1726519630000|2024-09-16 20:47:10|192300.6|192175.6|192317.2|192192.2|192317.4|192192.4|192300.1|192175.1|14
1726519640000|2024-09-16 20:47:20|192315.3|192190.3|192317.1|192192.1|192317.5|192192.5|192315.2|192190.2|10
1726519650000|2024-09-16 20:47:30|192314.9|192189.9|192315.8|192190.8|192315.9|192190.9|192304.4|192179.4|8
1726519660000|2024-09-16 20:47:40|192313.9|192188.9|192314.9|192189.9|192314.9|192189.9|192302.7|192177.7|13
1726519670000|2024-09-16 20:47:50|192312.7|192187.7|192303|192178|192314.7|192189.7|192303|192178|16
1726519680000|2024-09-16 20:48:00|192301.6|192176.6|192302.1|192177.1|192306.3|192181.3|192300.1|192175.1|12
1726519690000|2024-09-16 20:48:10|192300.7|192175.7|192300.5|192175.5|192302.7|192177.7|192300.5|192175.5|6
1726519700000|2024-09-16 20:48:20|192300.7|192175.7|192300.5|192175.5|192303.9|192178.9|192300.3|192175.3|13
1726519710000|2024-09-16 20:48:30|192303|192178|192300.9|192175.9|192303|192178|192300.9|192175.9|3
1726519720000|2024-09-16 20:48:40|192303|192178|192318|192193|192320.1|192195.1|192303|192178|20
1726519730000|2024-09-16 20:48:50|192319.9|192194.9|192319.1|192194.1|192319.9|192194.9|192314.4|192189.4|13
1726519740000|2024-09-16 20:49:00|192316.4|192191.4|192314.3|192189.3|192319|192194|192307.9|192182.9|21
1726519750000|2024-09-16 20:49:10|192312.9|192187.9|192307.4|192182.4|192318.5|192193.5|192307.4|192182.4|20
1726519760000|2024-09-16 20:49:20|192310.8|192185.8|192315.5|192190.5|192318.3|192193.3|192307.4|192182.4|22
1726519770000|2024-09-16 20:49:30|192316.1|192191.1|192313.7|192188.7|192318|192193|192308|192183|23
1726519780000|2024-09-16 20:49:40|192312.1|192187.1|192319.5|192194.5|192321.7|192196.7|192307.8|192182.8|19
1726519790000|2024-09-16 20:49:50|192316.5|192191.5|192316.6|192191.6|192318.6|192193.6|192309.1|192184.1|23
1726519800000|2024-09-16 20:50:00|192315.3|192190.3|192316.5|192191.5|192316.9|192191.9|192313.8|192188.8|11
1726519810000|2024-09-16 20:50:10|192314.9|192189.9|192310.1|192185.1|192320.3|192195.3|192309.2|192184.2|9
1726519820000|2024-09-16 20:50:20|192312.2|192187.2|192311.2|192186.2|192317.1|192192.1|192311.2|192186.2|7
1726519830000|2024-09-16 20:50:30|192314.2|192189.2|192312.9|192187.9|192315.3|192190.3|192312.4|192187.4|7
1726519840000|2024-09-16 20:50:40|192314.4|192189.4|192313.3|192188.3|192317.3|192192.3|192309.4|192184.4|16
1726519850000|2024-09-16 20:50:50|192315.4|192190.4|192305.3|192180.3|192315.4|192190.4|192305.3|192180.3|13
1726519860000|2024-09-16 20:51:00|192307.6|192182.6|192310.3|192185.3|192313.7|192188.7|192306.6|192181.6|30
1726519870000|2024-09-16 20:51:10|192308.1|192183.1|192304.1|192179.1|192310.8|192185.8|192304.1|192179.1|8
1726519880000|2024-09-16 20:51:20|192306.1|192181.1|192303.3|192178.3|192306.1|192181.1|192303.3|192178.3|3
1726519890000|2024-09-16 20:51:30|192302.4|192177.4|192302.6|192177.6|192303.2|192178.2|192302.4|192177.4|3
1726519900000|2024-09-16 20:51:40|192303.2|192178.2|192300.9|192175.9|192303.2|192178.2|192300.9|192175.9|5
1726519910000|2024-09-16 20:51:50|192303.8|192178.8|192304.3|192179.3|192304.3|192179.3|192302.7|192177.7|3
1726519920000|2024-09-16 20:52:00|192301|192176|192302.7|192177.7|192304.6|192179.6|192301|192176|9
1726519930000|2024-09-16 20:52:10|192304.3|192179.3|192309.6|192184.6|192311.7|192186.7|192304.3|192179.3|11
1726519940000|2024-09-16 20:52:20|192311.1|192186.1|192306.7|192181.7|192311.7|192186.7|192304.5|192179.5|13
1726519950000|2024-09-16 20:52:30|192303.1|192178.1|192303.6|192178.6|192307|192182|192303.1|192178.1|5
1726519960000|2024-09-16 20:52:40|192306|192181|192315|192190|192315|192190|192301|192176|13
1726519970000|2024-09-16 20:52:50|192314.3|192189.3|192315.6|192190.6|192315.6|192190.6|192310.4|192185.4|9
1726519980000|2024-09-16 20:53:00|192313.4|192188.4|192316.5|192191.5|192316.5|192191.5|192308.6|192183.6|11
1726519990000|2024-09-16 20:53:10|192313.6|192188.6|192312.3|192187.3|192316.1|192191.1|192309.8|192184.8|6
1726520000000|2024-09-16 20:53:20|192315.4|192190.4|192314.8|192189.8|192315.4|192190.4|192311.7|192186.7|6
1726520010000|2024-09-16 20:53:30|192311.7|192186.7|192314|192189|192314.8|192189.8|192308.5|192183.5|7
1726520020000|2024-09-16 20:53:40|192312.8|192187.8|192314.7|192189.7|192315.6|192190.6|192309.1|192184.1|6
1726520030000|2024-09-16 20:53:50|192313.2|192188.2|192287.5|192162.5|192313.2|192188.2|192287.5|192162.5|2
1726520040000|2024-09-16 20:54:00|192286.7|192161.7|192286.7|192161.7|192286.7|192161.7|192286.7|192161.7|1
1726520050000|2024-09-16 20:54:10|192290.5|192165.5|192299|192174|192299|192174|192290.5|192165.5|3
1726520070000|2024-09-16 20:54:30|192299.2|192174.2|192311.9|192186.9|192333.5|192191.5|192299.2|192174.2|7
1726520080000|2024-09-16 20:54:40|192312.4|192187.4|192311.3|192186.3|192312.4|192187.4|192308|192183|23
1726520090000|2024-09-16 20:54:50|192310.3|192185.3|192311.5|192186.5|192312.1|192187.1|192307.7|192182.7|16
1726520100000|2024-09-16 20:55:00|192310.9|192185.9|192312.2|192187.2|192312.2|192187.2|192309.1|192184.1|4
1726520130000|2024-09-16 20:55:30|192307|192182|192307|192182|192307|192182|192307|192182|1
1726520160000|2024-09-16 20:56:00|192313.2|192188.2|192313.6|192188.6|192314.6|192188.6|192310.9|192185.9|7
1726520180000|2024-09-16 20:56:20|192312.3|192187.3|192308|192183|192312.3|192187.3|192308|192183|2
1726520190000|2024-09-16 20:56:30|192309.6|192184.6|192313.9|192188.9|192313.9|192188.9|192309.6|192184.6|3
1726520200000|2024-09-16 20:56:40|192312.3|192187.3|192308.9|192183.9|192315.7|192190.7|192308.8|192183.8|8
1726520210000|2024-09-16 20:56:50|192310.5|192185.5|192312.9|192187.9|192312.9|192187.9|192310.5|192185.5|2
1726520220000|2024-09-16 20:57:00|192335.7|192168.9|192329.7|192168.3|192335.7|192168.9|192329.7|192168.3|2
1726520230000|2024-09-16 20:57:10|192322.3|192176.5|192322.3|192176.5|192322.3|192176.5|192322.3|192176.5|1
1726520240000|2024-09-16 20:57:20|192319.4|192173.5|192322.8|192154.6|192335.9|192173.5|192319.4|192154.6|6
1726520250000|2024-09-16 20:57:30|192331.4|192148|192333.3|192149.9|192333.3|192149.9|192331.4|192148|4
1726520260000|2024-09-16 20:57:40|192325.5|192156.9|192316.1|192153.3|192325.5|192156.9|192316.1|192153.3|4
1726520280000|2024-09-16 20:58:00|192313.4|192146.7|192315.9|192146.7|192315.9|192153.3|192313.4|192146.7|6
1726520310000|2024-09-16 20:58:30|192299.7|192174.7|192299.7|192174.7|192299.7|192174.7|192299.7|192174.7|1
1726520320000|2024-09-16 20:58:40|192310|192162|192310|192162|192310|192162|192310|192162|1
1726520340000|2024-09-16 20:59:00|192314|192148|192314|192148|192314|192148|192314|192148|1
1726520350000|2024-09-16 20:59:10|192304.5|192155.7|192304.5|192155.7|192304.5|192155.7|192304.5|192155.7|1
1726520370000|2024-09-16 20:59:30|192319.2|192136.3|192312.8|192002.8|192479.9|192169.9|192296|191999.2|20
1726520380000|2024-09-16 20:59:40|192366.5|192056.5|192424.1|192114.1|192424.1|192114.1|192366.5|192056.5|9
1726520390000|2024-09-16 20:59:50|192414.1|192104.1|192548.6|192238.6|192548.6|192238.6|192414.1|192104.1|13
1726520400000|2024-09-16 21:00:00|192646.8|192336.8|192646.8|192336.8|192646.8|192336.8|192646.8|192336.8|1
1726520480000|2024-09-16 21:01:20|192641.9|192331.9|192641.9|192331.9|192641.9|192331.9|192641.9|192331.9|1
1726520680000|2024-09-16 21:04:40|192742.6|192432.6|192741.3|192431.3|192742.6|192432.6|192741.3|192431.3|2
1726522890000|2024-09-16 21:41:30|192888.9|192578.9|192888.9|192578.9|192888.9|192578.9|192888.9|192578.9|1
1726523000000|2024-09-16 21:43:20|192930|192620|192930|192620|192930|192620|192930|192620|1
1726523140000|2024-09-16 21:45:40|192888.9|192578.9|192888.9|192578.9|192888.9|192578.9|192888.9|192578.9|1
1726523540000|2024-09-16 21:52:20|192930|192620|192930|192620|192930|192620|192930|192620|1
1726523550000|2024-09-16 21:52:30|192888.9|192578.9|192888.9|192578.9|192888.9|192578.9|192888.9|192578.9|1
1726523740000|2024-09-16 21:55:40|192647.7|192337.7|192745.6|192435.6|192883|192573|192647.7|192337.7|3
1726523850000|2024-09-16 21:57:30|192745.5|192435.5|192745.5|192435.5|192745.5|192435.5|192745.5|192435.5|1
1726523960000|2024-09-16 21:59:20|192856.8|192546.8|192754.7|192444.7|192856.8|192546.8|192754.7|192444.7|2
1726523990000|2024-09-16 21:59:50|192930|192620|192807.5|192497.5|192930|192620|192807.5|192497.5|2
1726524000000|2024-09-16 22:00:00|192669.8|192359.8|192725|192415|192725|192415|192669.7|192359.7|3
1726524020000|2024-09-16 22:00:20|192394.9|192084.9|192429.8|192119.8|192445.7|192135.7|192394.9|192084.9|3
1726524030000|2024-09-16 22:00:30|192433.7|192123.7|192649.3|192339.3|192649.3|192339.3|192382.3|192072.3|10
1726524040000|2024-09-16 22:00:40|192971.3|192661.3|192699.4|192389.4|192977.2|192667.2|192699.4|192389.4|10
1726524050000|2024-09-16 22:00:50|192698.5|192388.5|192682|192372|192698.5|192388.5|192682|192372|10
1726524060000|2024-09-16 22:01:00|192671.3|192361.3|192439.2|192129.2|192673|192363|192439.2|192129.2|8
1726524070000|2024-09-16 22:01:10|192454|192144|192448.3|192138.3|192461.3|192151.3|192448.3|192138.3|4
1726524080000|2024-09-16 22:01:20|192458.4|192148.4|192456.7|192146.7|192459.4|192149.4|192456.7|192146.7|7
1726524090000|2024-09-16 22:01:30|192455.9|192145.9|192455.8|192145.8|192455.9|192145.9|192455.8|192145.8|2
1726524100000|2024-09-16 22:01:40|192457.5|192147.5|192457.5|192147.5|192457.5|192147.5|192457.5|192147.5|1
1726524110000|2024-09-16 22:01:50|192457.9|192147.9|192457.9|192147.9|192457.9|192147.9|192457.9|192147.9|1
1726524120000|2024-09-16 22:02:00|192458.1|192148.1|192458.1|192148.1|192458.1|192148.1|192458.1|192148.1|1
1726524130000|2024-09-16 22:02:10|192458.3|192148.3|192460.5|192153|192460.5|192153|192458.3|192148.3|3
1726524140000|2024-09-16 22:02:20|192451.7|192147|192452.9|192142.9|192452.9|192147|192447.3|192139.6|4
1726524150000|2024-09-16 22:02:30|192453.4|192143.4|192453.4|192143.4|192453.4|192143.4|192453.4|192143.4|1
1726524160000|2024-09-16 22:02:40|192461.5|192151.5|192471.4|192164.6|192471.4|192164.6|192461.5|192151.5|3
1726524170000|2024-09-16 22:02:50||192165.6||192165.6||192165.6||192165.6|1
1726524190000|2024-09-16 22:03:10|192462.3|192166.2|192462.3|192179.6|192462.3|192179.6|192462.3|192166.2|2
1726524200000|2024-09-16 22:03:20|192462.5|192180.1|192462.5|192180.2|192462.5|192180.2|192462.5|192180.1|2
1726524210000|2024-09-16 22:03:30|192474.4|192168.2|192474.4|192168.2|192474.4|192168.2|192474.4|192168.2|1
1726524220000|2024-09-16 22:03:40||192168.6||192168.6||192168.6||192168.6|1
1726524230000|2024-09-16 22:03:50|192475.8|192168.9|192475.8|192165.8|192475.8|192168.9|192475.8|192165.8|2
1726524240000|2024-09-16 22:04:00|192476.3|192166.3|192476.3|192166.3|192476.3|192166.3|192476.3|192166.3|1
1726524250000|2024-09-16 22:04:10|192472.3|192171|192472.3|192171|192472.3|192171|192472.3|192171|1
1726524260000|2024-09-16 22:04:20|192483.5|192173.5|192488.6|192178.6|192488.6|192178.6|192483.5|192173.5|2
1726524270000|2024-09-16 22:04:30|192488.7|192178.7|192488.7|192178.7|192488.7|192178.7|192488.7|192178.7|1
1726524280000|2024-09-16 22:04:40|192488.9|192178.9|192488.9|192178.9|192488.9|192178.9|192488.9|192178.9|1
1726524290000|2024-09-16 22:04:50|192484.7|192185.5|192484.7|192185.5|192484.7|192185.5|192484.7|192185.5|1
1726524300000|2024-09-16 22:05:00|192475.6|192165.8|192475.6|192165.8|192475.6|192165.8|192475.6|192165.8|1
1726524310000|2024-09-16 22:05:10|192482.5|192166.3|192482.5|192172.5|192482.5|192172.5|192482.5|192166.3|2
1726524320000|2024-09-16 22:05:20|192482.7|192172.7|192482.7|192172.7|192482.7|192172.7|192482.7|192172.7|1
1726524330000|2024-09-16 22:05:30|192482.9|192172.9|192482.9|192172.9|192482.9|192172.9|192482.9|192172.9|1
1726524340000|2024-09-16 22:05:40|192475.6|192167.4|192475.6|192167.4|192475.6|192167.4|192475.6|192167.4|1
1726524350000|2024-09-16 22:05:50||192167.8||192167.8||192167.8||192167.8|1
1726524360000|2024-09-16 22:06:00||192168.3||192168.3||192168.3||192168.3|1
1726524370000|2024-09-16 22:06:10|192483.3|192168.8|192483.3|192173.3|192483.3|192173.3|192483.3|192168.8|2
1726524380000|2024-09-16 22:06:20|192483.4|192173.4|192483.4|192173.4|192483.4|192173.4|192483.4|192173.4|1
1726524390000|2024-09-16 22:06:30|192483.5|192173.5|192487|192177|192487|192177|192483.5|192173.5|2
1726524400000|2024-09-16 22:06:40|192478.8|192168.8|192478.8|192168.8|192478.8|192168.8|192478.8|192168.8|1
1726524420000|2024-09-16 22:07:00|192479.2|192169.2|192486.8|192176.8|192486.8|192176.8|192479.2|192169.2|3
1726524440000|2024-09-16 22:07:20|192486.9|192176.9|192486.9|192176.9|192486.9|192176.9|192486.9|192176.9|1
1726524450000|2024-09-16 22:07:30|192487|192177|192477.5|192167.5|192487|192177|192477.5|192167.5|3
1726524460000|2024-09-16 22:07:40|192477.4|192167.4|192477.1|192167.1|192477.5|192167.5|192475.8|192165.8|6
1726524470000|2024-09-16 22:07:50|192477.2|192167.2|192476.4|192166.4|192477.2|192167.2|192476.4|192166.4|2
1726524480000|2024-09-16 22:08:00|192476.5|192166.5|192481.5|192171.5|192481.5|192171.5|192476.5|192166.5|3
1726524490000|2024-09-16 22:08:10|192473.3|192163.3|192467.9|192174.9|192473.4|192174.9|192467.9|192163.3|3
1726524500000|2024-09-16 22:08:20|192467.6|192175.3|192467.4|192175.7|192467.6|192175.7|192467.4|192175.3|2
1726524520000|2024-09-16 22:08:40|192467|192176.1|192468.3|192159.6|192468.3|192176.1|192467|192159.6|2
1726524540000|2024-09-16 22:09:00|192452.2|192185.2|192461.3|192183.8|192461.3|192186.5|192451.4|192183.8|3
1726524550000|2024-09-16 22:09:10|192460.9|192184.3|192460.9|192184.3|192460.9|192184.3|192460.9|192184.3|1
1726524560000|2024-09-16 22:09:20|192460.4|192184.9|192457.6|192186.1|192460.5|192186.1|192457.6|192184.9|4
1726524570000|2024-09-16 22:09:30|192457.3|192186.7|192457.3|192186.7|192457.3|192186.7|192457.3|192186.7|1
1726524580000|2024-09-16 22:09:40|192442.7|192193.6|192443|192193.5|192443|192193.6|192442.7|192193.5|2
1726524590000|2024-09-16 22:09:50|192442.4|192194.4|192441.4|192196.2|192442.4|192196.2|192441.4|192194.4|3
1726524600000|2024-09-16 22:10:00|192440.8|192197|192462.3|192194.8|192463|192197|192440.8|192190.3|5
1726524610000|2024-09-16 22:10:10|192462|192195.2|192458.7|192194.3|192462|192195.2|192458.7|192194.3|2
1726524620000|2024-09-16 22:10:20|192458.4|192194.6|192458.4|192194.6|192458.4|192194.6|192458.4|192194.6|1
1726524630000|2024-09-16 22:10:30|192458.2|192195|192458.2|192195|192458.2|192195|192458.2|192195|1
1726524640000|2024-09-16 22:10:40|192436.6|192201.4|192436.1|192202.1|192436.6|192202.1|192436.1|192201.4|2
1726524650000|2024-09-16 22:10:50|192454.2|192192.1|192454.2|192192.1|192454.2|192192.1|192454.2|192192.1|1
1726524660000|2024-09-16 22:11:00|192453.9|192192.4|192453.9|192192.4|192453.9|192192.4|192453.9|192192.4|1
1726524670000|2024-09-16 22:11:10|192453.7|192192.7|192460.2|192179.6|192460.2|192192.7|192453.7|192179.6|2
1726524690000|2024-09-16 22:11:30|192448.2|192177.5|192448.2|192177.5|192448.2|192177.5|192448.2|192177.5|1
1726524700000|2024-09-16 22:11:40||192177.6||192177.6||192177.6||192177.6|1
1726524710000|2024-09-16 22:11:50|192459.3|192178.9|192459.3|192178.9|192459.3|192178.9|192459.3|192178.9|1
1726524730000|2024-09-16 22:12:10|192457.7|192179|192453.3|192192.7|192457.7|192192.7|192453.3|192179|3
1726524740000|2024-09-16 22:12:20|192452.8|192193.4|192443.2|192205.1|192452.8|192205.1|192443.2|192193.4|2
1726524750000|2024-09-16 22:12:30|192442.8|192205.6|192434.3|192204.8|192442.8|192205.6|192434.3|192204.3|3
1726524760000|2024-09-16 22:12:40|192451.6|192191.7|192451.5|192192|192451.6|192192|192451.5|192191.7|2
1726524780000|2024-09-16 22:13:00|192451.3|192192.3|192444.6|192134.6|192451.3|192192.3|192443|192133|6
1726524790000|2024-09-16 22:13:10|192444.7|192134.7|192448.7|192138.7|192448.7|192138.7|192444.7|192134.7|4
1726524800000|2024-09-16 22:13:20|192447.3|192137.3|192447.3|192137.3|192447.3|192137.3|192447.3|192137.3|1
1726524810000|2024-09-16 22:13:30|192453|192143|192453|192143|192453|192143|192453|192143|1
1726524820000|2024-09-16 22:13:40|192400.3|192170.4|192424|192114|192430.2|192170.4|192400.3|192114|6
1726524830000|2024-09-16 22:13:50|192423.9|192113.9|192425.7|192115.7|192425.7|192115.7|192423.9|192113.9|2
1726524840000|2024-09-16 22:14:00|192426|192116|192426|192116|192426|192116|192426|192116|1
1726524850000|2024-09-16 22:14:10|192426.2|192116.2|192426.2|192116.2|192426.2|192116.2|192426.2|192116.2|1
1726524860000|2024-09-16 22:14:20|192391.7|192148.9|192391.7|192148.9|192391.7|192148.9|192391.7|192148.9|1
1726524870000|2024-09-16 22:14:30|192391.6||192391.6||192391.6||192391.6||1
1726524880000|2024-09-16 22:14:40|192405.6|192140.4|192393.5|192141.1|192405.6|192141.1|192393.5|192138|4
1726524900000|2024-09-16 22:15:00|192393.4|192141.2|192393.4|192141.2|192393.4|192141.2|192393.4|192141.2|1
1726524910000|2024-09-16 22:15:10|192373.1|192150.5|192372.9|192150.7|192373.1|192150.7|192372.9|192150.5|2
1726524920000|2024-09-16 22:15:20|192373.1|192151|192373.1|192151|192373.1|192151|192373.1|192151|1
1726524930000|2024-09-16 22:15:30|192373|192151.2|192393|192141.7|192393|192151.2|192373|192141.7|2
1726524940000|2024-09-16 22:15:40|192392.8|192141.8|192416.9|192121.1|192424|192141.8|192392.8|192119.1|3
1726524960000|2024-09-16 22:16:00|192412.3|192123.1|192373.7|192150.4|192412.3|192150.4|192368.7|192123.1|4
1726524970000|2024-09-16 22:16:10|192373.3|192151|192373.3|192151|192373.3|192151|192373.3|192151|1
1726524980000|2024-09-16 22:16:20|192373.1|192151.2|192373.1|192151.2|192373.1|192151.2|192373.1|192151.2|1
1726524990000|2024-09-16 22:16:30|192394.5|192143.1|192394.3|192143.3|192394.5|192143.3|192394.3|192143.1|2
1726525000000|2024-09-16 22:16:40|192394.2|192143.5|192394.1|192143.6|192394.2|192143.6|192394.1|192143.5|2
1726525010000|2024-09-16 22:16:50|192401.5|192142.6|192402.6|192142.7|192402.6|192142.7|192401.5|192142.6|2
1726525020000|2024-09-16 22:17:00|192385.3|192150.5|192373.8|192148.2|192385.3|192150.5|192371.4|192147.8|3
1726525030000|2024-09-16 22:17:10|192373.7|192148.3|192373.7|192148.3|192373.7|192148.3|192373.7|192148.3|1
1726525040000|2024-09-16 22:17:20|192373.6|192148.4|192395.6|192142.1|192395.6|192148.4|192373.6|192142.1|2
1726525060000|2024-09-16 22:17:40|192373.6|192148.5|192373.6|192148.5|192373.6|192148.5|192373.6|192148.5|1
1726525080000|2024-09-16 22:18:00|192405.2|192117.5|192405.2|192117.5|192405.2|192117.5|192405.2|192117.5|1
1726525090000|2024-09-16 22:18:10|192395.5|192120.2|192395.5|192120.2|192395.5|192120.2|192395.5|192120.2|1
1726525100000|2024-09-16 22:18:20|192418.9|192126.1|192401.9|192144.8|192433.6|192144.8|192401.9|192123.6|4
1726525110000|2024-09-16 22:18:30|192401.8|192145|192401.6|192145.2|192401.8|192145.2|192401.6|192145|2
1726525120000|2024-09-16 22:18:40|192401.4|192145.4|192401.4|192145.4|192401.4|192145.4|192401.4|192145.4|1
1726525130000|2024-09-16 22:18:50|192384.7|192151.6|192384.7|192151.6|192384.7|192151.6|192384.7|192151.6|1
1726525140000|2024-09-16 22:19:00|192384.5|192151.8|192384.5|192151.8|192384.5|192151.8|192384.5|192151.8|1
1726525150000|2024-09-16 22:19:10|192384.3|192151.9|192405.2|192146.8|192405.2|192151.9|192384.3|192146.8|2
1726525160000|2024-09-16 22:19:20|192405.1|192147|192435.9|192125.9|192435.9|192147|192405.1|192125.9|2
1726525170000|2024-09-16 22:19:30|192436.3|192126.3|192504|192194|192504|192194|192436.3|192126.3|4
1726525180000|2024-09-16 22:19:40|192504.2|192194.2|192596.1|192286.1|192596.1|192286.1|192500.6|192190.6|8
1726525190000|2024-09-16 22:19:50|192598.9|192288.9|192479.3|192169.3|192601.9|192291.9|192467.6|192169.3|12
1726525200000|2024-09-16 22:20:00|192464.9|192154.9|192463.1|192153.1|192464.9|192154.9|192462.6|192152.6|5
1726525210000|2024-09-16 22:20:10|192462.4|192152.4|192448|192138|192462.4|192166.5|192415.5|192124.7|9
1726525240000|2024-09-16 22:20:40|192374.3|192193.7|192404.5|192177.3|192404.5|192193.7|192374.3|192177.3|2
1726525250000|2024-09-16 22:20:50|192404.3|192177.5|192404.3|192177.5|192404.3|192177.5|192404.3|192177.5|1
1726525260000|2024-09-16 22:21:00||192177.6||192177.6||192177.6||192177.6|1
1726525270000|2024-09-16 22:21:10|192398|192174.3|192376.5|192153.8|192398.3|192174.3|192376.5|192152.3|3
1726525290000|2024-09-16 22:21:30|192400.4|192145.2|192400.4|192145.2|192400.4|192145.2|192400.4|192145.2|1
1726525320000|2024-09-16 22:22:00|192376.5|192153.8|192376.5|192153.8|192376.5|192153.8|192376.5|192153.8|1
1726525340000|2024-09-16 22:22:20|192401|192145.8|192408.6|192105.9|192441.1|192145.8|192401|192105.9|3
1726525350000|2024-09-16 22:22:30|192417.8|192107.8|192426.8|192116.8|192433.1|192123.1|192406.7|192096.7|6
1726525360000|2024-09-16 22:22:40|192425.2|192115.2|192425.1|192115.1|192425.2|192115.2|192419.3|192109.3|5
1726525380000|2024-09-16 22:23:00|192427.5|192117.5|192428.2|192118.2|192428.2|192118.2|192427.5|192117.5|2
1726525390000|2024-09-16 22:23:10|192418.8|192120|192370.2|192138|192418.8|192138|192370.2|192120|2
1726525420000|2024-09-16 22:23:40|192374.4|192134.3|192421.6|192117.5|192421.6|192134.3|192374.4|192117.5|2
1726525440000|2024-09-16 22:24:00|192412|192116.1|192392.4|192116.7|192412|192116.7|192392.4|192116.1|2
1726525450000|2024-09-16 22:24:10|192392|192116.1|192330|192132.2|192392|192132.2|192330|192116.1|2
1726525460000|2024-09-16 22:24:20|192329.9|192132.3|192327.7|192130.8|192329.9|192132.3|192325.4|192130.7|3
1726525470000|2024-09-16 22:24:30|192383.8|192130.9|192383.8|192108.6|192383.8|192130.9|192383.8|192108.6|2
1726525500000|2024-09-16 22:25:00|192393.2|192109|192320.9|192128.2|192393.2|192128.2|192320.9|192106.8|4
1726525510000|2024-09-16 22:25:10|192320.8|192128.5|192320.8|192128.5|192320.8|192128.5|192320.8|192128.5|1
1726525520000|2024-09-16 22:25:20||192128.6||192128.6||192128.6||192128.6|1
1726525530000|2024-09-16 22:25:30|192379.2|192107|192379.2|192107|192379.2|192107|192379.2|192107|1
1726525540000|2024-09-16 22:25:40||192107.1||192107.1||192107.1||192107.1|1
1726525550000|2024-09-16 22:25:50||192107.2||192107.2||192107.2||192107.2|1
1726525560000|2024-09-16 22:26:00|192320.7|192128.8|192332.8|192126.6|192332.8|192128.9|192320.6|192126.6|3
1726525570000|2024-09-16 22:26:10|192359.7|192120.4|192368|192161.2|192368.3|192161.2|192331.3|192120.4|6
1726525580000|2024-09-16 22:26:20|192417.4|192135.4|192417.4|192135.4|192417.4|192135.4|192417.4|192135.4|1
1726525590000|2024-09-16 22:26:30|192417.3|192135.5|192436.9|192126.9|192467.4|192162.7|192417.2|192122.6|6
1726525600000|2024-09-16 22:26:40|192436.6|192126.6|192436.6|192126.6|192436.6|192126.6|192436.6|192126.6|1
1726525610000|2024-09-16 22:26:50|192436.5|192126.5|192436.5|192126.5|192436.5|192126.5|192436.5|192126.5|1
1726525620000|2024-09-16 22:27:00|192438.3|192128.3|192438.3|192128.3|192438.3|192128.3|192438.3|192128.3|1
1726525640000|2024-09-16 22:27:20|192368.9|192139.3|192368.9|192139.3|192368.9|192139.3|192368.9|192139.3|1
1726525650000|2024-09-16 22:27:30|192416.3|192119.2|192416.3|192119.2|192416.3|192119.2|192416.3|192119.2|1
1726525660000|2024-09-16 22:27:40|192408.3|192118.1|192408.6|192121.6|192408.6|192121.6|192405.2|192114.4|3
1726525670000|2024-09-16 22:27:50|192408.5|192121.8|192408.5|192121.8|192408.5|192121.8|192408.5|192121.8|1
1726525680000|2024-09-16 22:28:00|192408.4|192121.9|192408.4|192121.9|192408.4|192121.9|192408.4|192121.9|1
1726525690000|2024-09-16 22:28:10|192357.1|192143.4|192357.1|192143.4|192357.1|192143.4|192357.1|192143.4|1
1726525700000|2024-09-16 22:28:20|192357|192143.5|192408.4|192122|192408.4|192143.5|192357|192122|2
1726525720000|2024-09-16 22:28:40|192438.1|192128.1|192462.2|192152.2|192462.2|192152.2|192438.1|192128.1|2
1726525730000|2024-09-16 22:28:50|192461.7|192151.7|192461.7|192151.7|192461.7|192151.7|192461.7|192151.7|1
1726525750000|2024-09-16 22:29:10|192461.8|192151.8|192359.9|192173.1|192461.8|192175.1|192359.5|192151.8|5
1726525760000|2024-09-16 22:29:20|192359.7|192173.5|192359.7|192173.5|192359.7|192173.5|192359.7|192173.5|1
1726525770000|2024-09-16 22:29:30|192359.6|192173.7|192425.1|192157.1|192425.1|192173.7|192359.6|192157.1|2
1726525780000|2024-09-16 22:29:40||192157.2||192157.2||192157.2||192157.2|1
1726525790000|2024-09-16 22:29:50|192425|192157.4|192425|192157.4|192425|192157.4|192425|192157.4|1
1726525800000|2024-09-16 22:30:00|192433.8|192159.1|192439.2|192164.4|192468.6|192164.4|192433.8|192156.1|5
1726525810000|2024-09-16 22:30:10|192440.8|192154.5|192431.6|192121.6|192440.8|192154.5|192431.6|192121.6|2
1726525820000|2024-09-16 22:30:20|192433.4|192123.4|192436.7|192126.7|192436.7|192126.7|192433.4|192123.4|2
1726525840000|2024-09-16 22:30:40|192434.2|192124.2|192351.4|192152.8|192434.2|192152.8|192351.4|192121.8|4
1726525850000|2024-09-16 22:30:50|192351.3|192152.9|192364.3|192149.1|192364.3|192152.9|192351.3|192149.1|3
1726525870000|2024-09-16 22:31:10|192413.2|192125.7|192413.2|192125.7|192413.2|192125.7|192413.2|192125.7|1
1726525910000|2024-09-16 22:31:50|192387.4|192133.6|192381.3|192120.6|192387.4|192133.6|192381.3|192120.6|2
1726525920000|2024-09-16 22:32:00|192420.7|192110.7|192420.7|192110.7|192420.7|192110.7|192420.7|192110.7|1
1726525930000|2024-09-16 22:32:10|192406.4|192111.9|192406.1|192100.3|192414.5|192111.9|192406.1|192100.3|4
1726525940000|2024-09-16 22:32:20|192406|192100.5|192406|192100.5|192406|192100.5|192406|192100.5|1
1726525950000|2024-09-16 22:32:30|192385.1|192100.7|192385.1|192082.1|192385.1|192100.7|192385.1|192082.1|2
1726525960000|2024-09-16 22:32:40||192082.2||192082.2||192082.2||192082.2|1
1726525970000|2024-09-16 22:32:50||192082.3||192082.3||192082.3||192082.3|1
1726525980000|2024-09-16 22:33:00|192362.4|192089.6|192368.5|192123.5|192368.5|192123.5|192289.1|192085.1|9
1726525990000|2024-09-16 22:33:10|192368.4|192123.7|192368.4|192123.7|192368.4|192123.7|192368.4|192123.7|1
1726526000000|2024-09-16 22:33:20|192368.3|192123.9|192397.8|192106.4|192397.8|192123.9|192368.3|192106.4|2
1726526010000|2024-09-16 22:33:30|192397.7|192106.5|192408.3|192112|192408.3|192120.6|192388.9|192097.4|8
1726526030000|2024-09-16 22:33:50|192382.3|192131.4|192382.3|192131.4|192382.3|192131.4|192382.3|192131.4|1
1726526040000|2024-09-16 22:34:00|192346.9|192124.3|192346.9|192142.5|192346.9|192142.5|192346.9|192124.3|2
1726526060000|2024-09-16 22:34:20|192393.3|192113|192393.3|192113|192393.3|192113|192393.3|192113|1
1726526070000|2024-09-16 22:34:30|192386.7|192113.5|192378.4|192109.4|192386.7|192113.5|192374.8|192106.8|3
1726526080000|2024-09-16 22:34:40|192378.2|192109.7|192367.2|192102.6|192378.2|192109.7|192366.3|192102.2|4
1726526090000|2024-09-16 22:34:50|192307.8|192126.9|192307.8|192126.9|192307.8|192126.9|192307.8|192126.9|1
1726526100000|2024-09-16 22:35:00||192127||192127||192127||192127|1
1726526110000|2024-09-16 22:35:10|192367.2|192127.1|192367.2|192102.7|192367.2|192127.1|192367.2|192102.7|2
1726526120000|2024-09-16 22:35:20|192368.4|192102.8|192374.9|192103|192374.9|192103|192368.4|192101.4|3
1726526140000|2024-09-16 22:35:40|192375.7|192104.5|192320.5|192129.8|192375.7|192129.8|192320.5|192104.5|2
1726526150000|2024-09-16 22:35:50||192130||192130||192130||192130|1
1726526160000|2024-09-16 22:36:00|192309.5|192128.2|192320.8|192128.2|192320.8|192128.2|192309.5|192128.2|2
1726526170000|2024-09-16 22:36:10|192379.2|192106.8|192369.3|192106.8|192379.2|192108.8|192369.3|192106.8|3
1726526180000|2024-09-16 22:36:20|192369.2|192107|192369.2|192107|192369.2|192107|192369.2|192107|1
1726526190000|2024-09-16 22:36:30|192377.6|192107.1|192376.8|192106.3|192377.6|192108.2|192369|192106.3|3
1726526200000|2024-09-16 22:36:40|192317.1|192127.5|192317.1|192127.5|192317.1|192127.5|192317.1|192127.5|1
1726526220000|2024-09-16 22:37:00|192321|192139.9|192379.4|192114.6|192379.4|192139.9|192321|192114.6|2
1726526250000|2024-09-16 22:37:30|192370.3|192117.4|192370.8|192115.8|192370.8|192117.4|192370.3|192115.8|2
1726526260000|2024-09-16 22:37:40|192370.6|192116|192370.6|192116|192370.6|192116|192370.6|192116|1
1726526270000|2024-09-16 22:37:50||192116.1||192116.1||192116.1||192116.1|1
1726526280000|2024-09-16 22:38:00|192307.9|192142.2|192307.8|192142.4|192307.9|192142.4|192307.8|192142.2|2
1726526290000|2024-09-16 22:38:10||192142.5||192142.5||192142.5||192142.5|1
1726526300000|2024-09-16 22:38:20|192307.7|192142.6|192370.5|192116.4|192370.5|192142.6|192307.7|192116.4|2
1726526310000|2024-09-16 22:38:30|192373.4|192118.6|192373.4|192118.6|192373.4|192118.6|192373.4|192118.6|1
1726526320000|2024-09-16 22:38:40|192370.1|192115.9|192370.1|192115.9|192370.1|192115.9|192370.1|192115.9|1
1726526330000|2024-09-16 22:38:50|192370|192116|192347.1|192122.8|192370|192141.3|192300.8|192116|4
1726526340000|2024-09-16 22:39:00|192338.3|192124.1|192331.7|192111.5|192338.3|192124.1|192331.7|192111.5|2
1726526350000|2024-09-16 22:39:10|192331.5|192111.9|192331.4|192112.5|192331.7|192112.5|192331.4|192111.9|3
1726526360000|2024-09-16 22:39:20|192367.6|192095.4|192344.8|192096.8|192367.6|192096.8|192344.8|192094.6|3
1726526380000|2024-09-16 22:39:40|192344.7|192097|192344.7|192097|192344.7|192097|192344.7|192097|1
1726526390000|2024-09-16 22:39:50|192274.9|192123.1|192316.9|192113|192323.7|192123.1|192267.7|192106.8|5
1726526400000|2024-09-16 22:40:00|192319|192120.4|192325|192120.4|192325|192120.4|192319|192120.4|2
1726526410000|2024-09-16 22:40:10|192362.8|192120.5|192362.8|192101.3|192362.8|192120.5|192362.8|192101.3|2
1726526420000|2024-09-16 22:40:20|192362.7|192101.4|192362.7|192101.4|192362.7|192101.4|192362.7|192101.4|1
1726526430000|2024-09-16 22:40:30|192343.2|192105.6|192343.2|192105.6|192343.2|192105.6|192343.2|192105.6|1
1726526440000|2024-09-16 22:40:40|192276.8|192136.5|192276.8|192136.5|192276.8|192136.5|192276.8|192136.5|1
1726526450000|2024-09-16 22:40:50|192284.7|192137.6|192288.9|192137|192288.9|192137.6|192284.7|192137|2
1726526470000|2024-09-16 22:41:10|192351.3|192106|192351.3|192106|192351.3|192106|192351.3|192106|1
1726526480000|2024-09-16 22:41:20|192343|192104.1|192360.9|192102.3|192360.9|192104.1|192343|192101.6|4
1726526490000|2024-09-16 22:41:30|192360.3|192103.1|192360.3|192103.1|192360.3|192103.1|192360.3|192103.1|1
1726526500000|2024-09-16 22:41:40|192321.6|192122.9|192328.7|192121.9|192328.7|192122.9|192313.9|192120.2|7
1726526510000|2024-09-16 22:41:50|192321.9|192120.7|192328.8|192122.7|192328.8|192122.7|192313.7|192120.7|5
1726526520000|2024-09-16 22:42:00||192103||192103||192103||192103|1
1726526530000|2024-09-16 22:42:10|192331.7|192102.2|192331.7|192102.2|192331.7|192102.2|192331.7|192102.2|1
1726526540000|2024-09-16 22:42:20|192338.4|192110.4|192331.7|192105.7|192338.4|192110.4|192331.7|192105.7|2
1726526560000|2024-09-16 22:42:40||192126.3||192126.3||192126.3||192126.3|1
1726526570000|2024-09-16 22:42:50|192324.8|192125.3|192316.7|192121.3|192324.8|192125.3|192316.7|192121.3|2
1726526580000|2024-09-16 22:43:00|192351.6|192097|192351.5|192097.1|192351.6|192097.1|192351.5|192097|2
1726526590000|2024-09-16 22:43:10|192350.4|192096.8|192350.4|192096.8|192350.4|192096.8|192350.4|192096.8|1
1726526600000|2024-09-16 22:43:20|192334.2|192100.1|192334.2|192100.1|192334.2|192100.1|192334.2|192100.1|1
1726526610000|2024-09-16 22:43:30|192273.3|192138.2|192273.3|192138.2|192273.3|192138.2|192273.3|192138.2|1
1726526620000|2024-09-16 22:43:40|192273.1|192138.4|192273.1|192138.4|192273.1|192138.4|192273.1|192138.4|1
1726526630000|2024-09-16 22:43:50|192267.7|192138.5|192328.5|192098.8|192328.5|192138.8|192267.7|192098.8|3
1726526640000|2024-09-16 22:44:00|192328.4|192099|192331.9|192101.6|192331.9|192101.6|192328.4|192099|3
1726526650000|2024-09-16 22:44:10|192331.8||192331.8||192331.8||192331.8||1
1726526660000|2024-09-16 22:44:20|192269.7|192101.7|192269.7|192140.6|192269.7|192140.6|192269.7|192101.7|2
1726526670000|2024-09-16 22:44:30|192269.6|192140.8|192269.6|192140.8|192269.6|192140.8|192269.6|192140.8|1
1726526680000|2024-09-16 22:44:40|192269.5|192140.9|192275|192141.3|192275|192141.3|192269.5|192140.9|2
1726526690000|2024-09-16 22:44:50|192335.4|192102.2|192337.6|192102.8|192337.6|192102.8|192335.3|192102.2|4
1726526700000|2024-09-16 22:45:00|192337.5||192337.5||192337.5||192337.5||1
1726526720000|2024-09-16 22:45:20|192335.3|192104.2|192279.1|192146.4|192338.2|192146.4|192279.1|192104.2|5
1726526730000|2024-09-16 22:45:30|192272.9|192145.5|192264.9|192137.8|192272.9|192145.5|192264.8|192136.7|3
1726526740000|2024-09-16 22:45:40|192328.6|192099.8|192346.2|192096.4|192346.2|192099.8|192328.6|192096.4|2
1726526760000|2024-09-16 22:46:00|192349|192106.6|192351.4|192106.9|192351.4|192106.9|192349|192106.6|2
1726526770000|2024-09-16 22:46:10|192316.5|192134.5|192316.5|192134.5|192316.5|192134.5|192316.5|192134.5|1
1726526780000|2024-09-16 22:46:20|192279.5|192154.5|192279.5|192154.5|192279.5|192154.5|192279.5|192154.5|1
1726526790000|2024-09-16 22:46:30|192281.9|192156.9|192285.2|192159.1|192287.8|192162.8|192281.2|192156.2|4
1726526800000|2024-09-16 22:46:40|192342.2|192114|192342.2|192114.1|192342.2|192114.1|192342.2|192114|2
1726526810000|2024-09-16 22:46:50|192338.2|192112.6|192335.9|192107.9|192338.2|192112.6|192335.9|192107.9|2
1726526830000|2024-09-16 22:47:10|192275.8|192149.9|192275.8|192149.9|192275.8|192149.9|192275.8|192149.9|1
1726526850000|2024-09-16 22:47:30|192274.3|192149.3|192335.4|192108.2|192335.4|192150.3|192274.3|192108.2|3
1726526870000|2024-09-16 22:47:50||192108.3||192108.3||192108.3||192108.3|1
1726526880000|2024-09-16 22:48:00|192330.8|192107.9|192271.5|192146.5|192330.8|192146.5|192271.5|192107.9|2
1726526890000|2024-09-16 22:48:10|192272.3|192147.3|192272.3|192147.3|192272.3|192147.3|192272.3|192147.3|1
1726526910000|2024-09-16 22:48:30|192331.6|192108|192331|192104.8|192331.6|192108|192331|192104.8|2
1726526920000|2024-09-16 22:48:40||192104.9||192104.9||192104.9||192104.9|1
1726526930000|2024-09-16 22:48:50|192331.6|192109.5|192331.4|192106.9|192331.6|192109.5|192331.4|192106.9|2
1726526940000|2024-09-16 22:49:00|192333.2|192113.6|192292.4|192157.4|192333.2|192157.4|192292.4|192113.6|3
1726526950000|2024-09-16 22:49:10|192293.8|192159.5|192296.6|192159.8|192296.6|192159.8|192293.8|192159.5|2
1726526960000|2024-09-16 22:49:20||192159.4||192159.4||192159.4||192159.4|1
1726526970000|2024-09-16 22:49:30|192295|192154.1|192295|192154.1|192295|192154.1|192295|192154.1|1
1726526980000|2024-09-16 22:49:40|192277|192152|192269.3|192144.3|192277|192152|192269.3|192144.3|3
1726526990000|2024-09-16 22:49:50|192270.6|192145.6|192270.6|192145.6|192270.6|192145.6|192270.6|192145.6|1
1726527000000|2024-09-16 22:50:00|192290.4|192151.3|192290.4|192151.3|192290.4|192151.3|192290.4|192151.3|1
1726527010000|2024-09-16 22:50:10|192284.5|192145.3|192289.5|192152|192289.5|192152|192284.5|192145.3|2
1726527030000|2024-09-16 22:50:30|192287.6|192152.1|192289.2|192150.9|192289.2|192152.1|192283|192143.7|3
1726527060000|2024-09-16 22:51:00|192268.7|192143.7|192268.7|192143.7|192268.7|192143.7|192268.7|192143.7|1
1726527090000|2024-09-16 22:51:30|192289.2|192149.4|192280.7|192143.3|192289.2|192149.4|192280.7|192143.3|3
1726527120000|2024-09-16 22:52:00|192283.6|192144.8|192288.5|192151|192289.8|192151|192283.6|192144.8|3
1726527130000|2024-09-16 22:52:10|192286.7|192151.1|192288.3|192151.1|192288.3|192151.1|192286.7|192151.1|2
1726527150000|2024-09-16 22:52:30|192269.1|192144.1|192269.1|192144.1|192269.1|192144.1|192269.1|192144.1|1
1726527160000|2024-09-16 22:52:40|192267.1|192142.1|192279.9|192143.1|192279.9|192143.1|192267.1|192142.1|2
1726527170000|2024-09-16 22:52:50||192143.3||192143.3||192143.3||192143.3|1
1726527190000|2024-09-16 22:53:10|192264.3|192139.3|192264.3|192139.3|192264.3|192139.3|192264.3|192139.3|1
1726527220000|2024-09-16 22:53:40|192258.2|192133.2|192289.2|192151.9|192289.2|192151.9|192252.3|192127.3|4
1726527230000|2024-09-16 22:53:50||192152||192152||192152||192152|1
1726527260000|2024-09-16 22:54:20|192270.2|192145.2|192270.2|192145.2|192270.2|192145.2|192270.2|192145.2|1
1726527270000|2024-09-16 22:54:30|192270.1|192145.1|192289.6|192152.5|192289.6|192152.5|192270.1|192145.1|2
1726527280000|2024-09-16 22:54:40|192290.1|192153.4|192290.1|192153.4|192290.1|192153.4|192290.1|192153.4|1
1726527290000|2024-09-16 22:54:50|192289.3|192152.5|192287|192151.8|192289.3|192152.5|192287|192151.8|3
1726527300000|2024-09-16 22:55:00|192280|192144.8|192280|192144.8|192280|192144.8|192280|192144.8|1
1726527310000|2024-09-16 22:55:10|192286.4|192151.2|192296.3|192155.3|192296.3|192155.3|192286.4|192151.2|2
1726527320000|2024-09-16 22:55:20|192297.7|192155.5|192338|192146.1|192338|192155.5|192297.7|192146.1|3
1726527330000|2024-09-16 22:55:30|192343.1|192152.1|192344.7|192160.9|192344.7|192160.9|192343.1|192152.1|2
1726527340000|2024-09-16 22:55:40|192343.3|192156.5|192343.3|192156.5|192343.3|192156.5|192343.3|192156.5|1
1726527360000|2024-09-16 22:56:00|192338.4|192154.9|192327.2|192148.2|192338.4|192154.9|192327.2|192148.2|2
1726527370000|2024-09-16 22:56:10|192305|192152.7|192300.9|192160.3|192305|192160.3|192300.9|192152.7|2
1726527380000|2024-09-16 22:56:20||192160.2||192160.2||192160.2||192160.2|1
1726527390000|2024-09-16 22:56:30|192279.4|192149.6|192279.4|192149.6|192279.4|192149.6|192279.4|192149.6|1
1726527400000|2024-09-16 22:56:40|192279.3|192149.7|192279.3|192149.7|192279.3|192149.7|192279.3|192149.7|1
1726527410000|2024-09-16 22:56:50|192304.2|192163.6|192303.6|192165|192310.3|192165|192296.2|192158.6|4
1726527420000|2024-09-16 22:57:00||192165.1||192165.1||192165.1||192165.1|1
1726527430000|2024-09-16 22:57:10|192302.5|192165.2|192318.6|192148.8|192321.8|192165.2|192302.5|192148.8|3
1726527440000|2024-09-16 22:57:20|192318.5||192318.5||192318.5||192318.5||1
1726527450000|2024-09-16 22:57:30||192148.9||192148.9||192148.9||192148.9|1
1726527460000|2024-09-16 22:57:40|192277.5|192152.5|192277.5|192152.5|192277.5|192152.5|192277.5|192152.5|1
1726527480000|2024-09-16 22:58:00|192296|192162.3|192296|192162.3|192296|192162.3|192296|192162.3|1
1726527490000|2024-09-16 22:58:10|192296.8|192162.4|192296.8|192164.1|192296.8|192164.1|192296.8|192162.4|2
1726527510000|2024-09-16 22:58:30|192290.8|192158.1|192285.4|192153.8|192290.8|192158.1|192282.6|192152.3|5
1726527540000|2024-09-16 22:59:00|192270.3|192145.3|192270.3|192145.3|192270.3|192145.3|192270.3|192145.3|1
1726527550000|2024-09-16 22:59:10|192270.4|192145.4|192270.4|192145.4|192270.4|192145.4|192270.4|192145.4|1
1726527560000|2024-09-16 22:59:20|192270.3|192145.3|192290.3|192158.9|192290.3|192158.9|192270.3|192145.3|2
1726527570000|2024-09-16 22:59:30||192159||192159||192159||192159|1
1726527600000|2024-09-16 23:00:00|192270.4|192145.4|192276.1|192151.1|192276.1|192151.1|192270.4|192145.4|2
1726527610000|2024-09-16 23:00:10|192269.3|192144.3|192269.3|192144.3|192269.3|192144.3|192269.3|192144.3|1
1726527620000|2024-09-16 23:00:20|192280.5|192155.5|192280.5|192155.5|192280.5|192155.5|192280.5|192155.5|1
1726527640000|2024-09-16 23:00:40|192280.6|192155.6|192280.6|192155.6|192280.6|192155.6|192280.6|192155.6|1
1726527650000|2024-09-16 23:00:50|192276|192151|192280.3|192155.3|192280.3|192155.3|192276|192151|2
1726527660000|2024-09-16 23:01:00|192280.4|192155.4|192280.4|192155.4|192280.4|192155.4|192280.4|192155.4|1
1726527680000|2024-09-16 23:01:20|192269.3|192144.3|192269.3|192144.3|192269.3|192144.3|192269.3|192144.3|1
1726527700000|2024-09-16 23:01:40|192280.7|192155.7|192280.7|192155.7|192280.7|192155.7|192280.7|192155.7|1
1726527730000|2024-09-16 23:02:10|192269.4|192144.4|192269.4|192144.4|192269.4|192144.4|192269.4|192144.4|1
1726527760000|2024-09-16 23:02:40|192280.7|192155.7|192280.7|192155.7|192280.7|192155.7|192280.7|192155.7|1
1726527770000|2024-09-16 23:02:50|192277.4|192152.4|192280.6|192155.6|192280.6|192155.6|192277.4|192152.4|2
1726527780000|2024-09-16 23:03:00|192280.7|192155.7|192280.7|192155.7|192280.7|192155.7|192280.7|192155.7|1
1726527810000|2024-09-16 23:03:30|192269|192144|192269|192144|192269|192144|192269|192144|1
1726527820000|2024-09-16 23:03:40|192268.9|192143.9|192280.9|192155.9|192280.9|192155.9|192268.9|192143.9|2
1726527830000|2024-09-16 23:03:50|192283.3|192158.3|192283.3|192158.3|192283.3|192158.3|192283.3|192158.3|1
1726527840000|2024-09-16 23:04:00|192280.3|192155.3|192280.3|192155.3|192280.3|192155.3|192280.3|192155.3|1
1726527850000|2024-09-16 23:04:10|192268|192143|192268|192143|192268|192143|192268|192143|1
1726527860000|2024-09-16 23:04:20|192268.1|192143.1|192268.1|192143.1|192268.1|192143.1|192268.1|192143.1|1
1726527880000|2024-09-16 23:04:40|192271.3|192146.3|192284.7|192155.2|192284.7|192155.2|192271.3|192146.3|2
1726527900000|2024-09-16 23:05:00|192286.9|192161.9|192286.9|192161.9|192286.9|192161.9|192286.9|192161.9|1
1726527910000|2024-09-16 23:05:10|192278|192153|192278|192153|192278|192153|192278|192153|1
1726527920000|2024-09-16 23:05:20|192271.1|192146.1|192271.1|192146.1|192271.1|192146.1|192271.1|192146.1|1
1726527930000|2024-09-16 23:05:30|192282.4|192157.4|192282.4|192157.4|192282.4|192157.4|192282.4|192157.4|1
1726527970000|2024-09-16 23:06:10|192271.2|192146.2|192271.2|192146.2|192271.2|192146.2|192271.2|192146.2|1
1726527980000|2024-09-16 23:06:20|192276.3|192151.3|192276.3|192151.3|192276.3|192151.3|192276.3|192151.3|1
1726527990000|2024-09-16 23:06:30|192285.8|192160.8|192285.8|192160.8|192285.8|192160.8|192285.8|192160.8|1
1726528010000|2024-09-16 23:06:50|192281.5|192156.5|192281.5|192156.5|192281.5|192156.5|192281.5|192156.5|1
1726528020000|2024-09-16 23:07:00|192269.8|192144.8|192269.8|192144.8|192269.8|192144.8|192269.8|192144.8|1
1726528040000|2024-09-16 23:07:20|192269.7|192144.7|192274.8|192149.8|192277.2|192152.2|192269.7|192144.7|3
1726528050000|2024-09-16 23:07:30|192274.1|192149.1|192275|192150|192275|192150|192274.1|192149.1|2
1726528070000|2024-09-16 23:07:50|192266.5|192141.5|192266.5|192141.5|192266.5|192141.5|192266.5|192141.5|1
1726528080000|2024-09-16 23:08:00|192274.9|192149.9|192276.5|192151.5|192276.5|192151.5|192271.2|192146.2|3
1726528090000|2024-09-16 23:08:10|192276.9|192151.9|192295.4|192145.8|192296.4|192159.1|192276.9|192144.8|10
1726528100000|2024-09-16 23:08:20|192294.9|192145.6|192295.7|192146.3|192296.2|192146.6|192294.7|192145.3|9
1726528110000|2024-09-16 23:08:30|192295.4|192146.1|192289.3|192139.7|192295.4|192146.1|192288.6|192139.3|9
1726528120000|2024-09-16 23:08:40|192288.6|192139.3|192273.2|192148.2|192288.6|192148.2|192273.2|192139.3|2
1726528130000|2024-09-16 23:08:50|192290.5|192161.4|192290.5|192161.4|192290.5|192161.4|192290.5|192161.4|1
1726528160000|2024-09-16 23:09:20|192269.7|192144.7|192271.4|192146.4|192271.4|192146.4|192269.7|192144.7|2
1726528170000|2024-09-16 23:09:30|192281.2|192152|192277.6|192152.6|192281.2|192152.6|192273.7|192148.7|3
1726528180000|2024-09-16 23:09:40|192287.9|192159.2|192281.8|192156.8|192287.9|192159.2|192281.8|192156.8|2
1726528210000|2024-09-16 23:10:10|192273.4|192148.4|192273.4|192148.4|192273.4|192148.4|192273.4|192148.4|1
1726528230000|2024-09-16 23:10:30|192283|192158|192283|192158|192283|192158|192283|192158|1
1726528240000|2024-09-16 23:10:40|192279|192154|192275.3|192150.3|192279|192154|192275.3|192150.3|2
1726528250000|2024-09-16 23:10:50|192275.4|192150.4|192283.1|192158.1|192283.1|192158.1|192275.4|192150.4|3
1726528260000|2024-09-16 23:11:00|192290.8|192160.7|192307.4|192156|192308.3|192164.1|192285.1|192156|5
1726528270000|2024-09-16 23:11:10|192306|192156.4|192306|192156.4|192306|192156.4|192306|192156.4|1
1726528300000|2024-09-16 23:11:40|192280.7|192155.7|192291.6|192161|192291.6|192161|192280.7|192155.7|2
1726528310000|2024-09-16 23:11:50|192292.3|192160.9|192292.3|192160.9|192292.3|192160.9|192292.3|192160.9|1
1726528330000|2024-09-16 23:12:10|192285.1|192160.1|192285.1|192160.1|192285.1|192160.1|192285.1|192160.1|1
1726528350000|2024-09-16 23:12:30|192302.7|192167|192302.7|192167|192302.7|192167|192302.7|192167|1
1726528380000|2024-09-16 23:13:00|192285.1|192160.1|192285.1|192160.1|192285.1|192160.1|192285.1|192160.1|1
1726528410000|2024-09-16 23:13:30|192302.6|192166.9|192296.7|192165.3|192302.6|192166.9|192296.7|192165.3|2
1726528440000|2024-09-16 23:14:00|192277.6|192152.6|192277.6|192152.6|192277.6|192152.6|192277.6|192152.6|1
1726528450000|2024-09-16 23:14:10|192276|192151|192306.3|192174.2|192306.3|192174.2|192276|192151|2
1726528480000|2024-09-16 23:14:40|192298.3|192173.3|192327.7|192183.9|192327.7|192183.9|192294.5|192156.7|5
1726528490000|2024-09-16 23:14:50|192327.8||192327.8||192327.8||192327.8||1
1726528500000|2024-09-16 23:15:00|192326.4|192182.4|192338.2|192194.4|192338.5|192195.3|192326.4|192182.4|5
1726528510000|2024-09-16 23:15:10|192309.6|192184.6|192309.6|192184.6|192309.6|192184.6|192309.6|192184.6|1
1726528540000|2024-09-16 23:15:40|192320.5|192194.6|192320.5|192194.6|192320.5|192194.6|192320.5|192194.6|1
1726528550000|2024-09-16 23:15:50|192321.9|192196.9|192318.9|192193.9|192321.9|192196.9|192318.9|192193.9|2
1726528560000|2024-09-16 23:16:00|192320.8|192195.8|192320.6|192184|192320.9|192195.8|192305.9|192180.9|5
1726528570000|2024-09-16 23:16:10|192320.9|192180.5|192318.8|192180.5|192320.9|192180.5|192318.8|192180.5|3
1726528580000|2024-09-16 23:16:20|192314.8|192176.4|192313|192174.6|192314.8|192176.4|192313|192174.6|4
1726528590000|2024-09-16 23:16:30|192308.9|192169.9|192285.9|192160.9|192308.9|192170|192285.9|192160.9|3
1726528600000|2024-09-16 23:16:40|192286|192161|192286|192161|192286|192161|192286|192161|1
1726528610000|2024-09-16 23:16:50|192298.7|192173.7|192298.7|192173.7|192298.7|192173.7|192298.7|192173.7|1
1726528640000|2024-09-16 23:17:20|192286|192161|192286|192161|192286|192161|192286|192161|1
1726528650000|2024-09-16 23:17:30|192280.2|192155.2|192283.2|192158.2|192283.2|192158.2|192280.2|192155.2|2
1726528660000|2024-09-16 23:17:40|192285.2|192160.2|192311.3|192171|192311.3|192171|192285.2|192160.2|5
1726528670000|2024-09-16 23:17:50|192319.4|192181.5|192309.9|192168.8|192320|192181.5|192309.9|192168.8|10
1726528680000|2024-09-16 23:18:00|192309.5|192173.9|192310.5|192173.9|192310.5|192173.9|192308.7|192173.9|7
1726528690000|2024-09-16 23:18:10|192310.7|192179.3|192313.9|192176.9|192315.9|192179.3|192310.7|192175.8|10
1726528700000|2024-09-16 23:18:20|192314.7|192165.4|192310.7|192172.8|192316.3|192172.8|192310.1|192161.6|14
1726528710000|2024-09-16 23:18:30|192309.8|192170.1|192317.7|192156.3|192318.4|192170.1|192308.4|192156.3|10
1726528720000|2024-09-16 23:18:40|192317.4|192148.9|192273.9|192148.9|192318.2|192148.9|192273.9|192148.9|5
1726528730000|2024-09-16 23:18:50|192290.4|192165.4|192279.5|192144.4|192310.7|192165.4|192276.5|192134|8
1726528740000|2024-09-16 23:19:00|192278.9|192145.7|192241.2|192099.2|192280.5|192145.7|192224.8|192099|12
1726528750000|2024-09-16 23:19:10|192241.8|192099.6|192246.3|192105.6|192246.7|192106|192241.8|192099.6|13
1726528760000|2024-09-16 23:19:20|192246.5|192105.8|192246.5|192105.7|192246.5|192105.8|192246.1|192105.4|5
1726528770000|2024-09-16 23:19:30|192246.1|192105.5|192237.5|192112.5|192246.3|192112.5|192237.5|192105.5|4
1726528780000|2024-09-16 23:19:40|192226.8|192101.8|192278|192135.3|192278|192135.3|192226.8|192101.8|7
1726528790000|2024-09-16 23:19:50|192278.2|192135.5|192278.2|192135.5|192278.2|192135.5|192278|192135.3|3
1726528800000|2024-09-16 23:20:00|192278|192135.3|192274.7|192128|192278.6|192135.3|192271.1|192124.4|13
1726528810000|2024-09-16 23:20:10|192275.1|192127.8|192263.3|192138.3|192275.1|192138.3|192263.3|192127.6|6
1726528830000|2024-09-16 23:20:30|192262.9|192137.9|192252.4|192125.2|192262.9|192137.9|192252.4|192125.2|2
1726528860000|2024-09-16 23:21:00|192258.6|192133.6|192288.7|192159.7|192300.4|192175.4|192258.6|192133.6|8
1726528870000|2024-09-16 23:21:10|192288.1|192161|192288.5|192161|192288.5|192161|192288.1|192161|4
1726528880000|2024-09-16 23:21:20|192288.1||192287.9||192288.1||192287.9||2
1726528890000|2024-09-16 23:21:30|192287.7|192161.1|192267.8|192142.8|192287.7|192161.1|192267.8|192142.8|4
1726528900000|2024-09-16 23:21:40|192265.5|192140.5|192269.6|192144.6|192269.6|192144.6|192265.5|192140.5|2
1726528930000|2024-09-16 23:22:10|192260.8|192132.6|192260.8|192132.6|192260.8|192132.6|192260.8|192132.6|1
1726528950000|2024-09-16 23:22:30|192259.2|192132.8|192268.4|192143.4|192268.4|192143.4|192259.2|192132.8|2
1726528960000|2024-09-16 23:22:40|192261.3|192136.3|192262.4|192137.4|192265.6|192140.6|192258.5|192133.5|6
1726528970000|2024-09-16 23:22:50|192265.6|192140.6|192261.6|192136.6|192265.6|192140.6|192261.6|192136.6|2
1726528990000|2024-09-16 23:23:10|192253.4|192123.7|192253.4|192123.7|192253.4|192123.7|192253.4|192123.7|1
1726529020000|2024-09-16 23:23:40|192260.8|192135.8|192260.8|192135.8|192260.8|192135.8|192260.8|192135.8|1
1726529050000|2024-09-16 23:24:10|192253.4|192123.7|192259.7|192134.7|192259.7|192134.7|192253.4|192123.7|2
1726529080000|2024-09-16 23:24:40|192252|192125.2|192247.5|192122.5|192252|192125.2|192242.4|192117.4|5
1726529090000|2024-09-16 23:24:50|192246.6|192121.6|192245.3|192120.3|192246.6|192121.6|192245.3|192120.3|2
1726529100000|2024-09-16 23:25:00|192246.7|192121.7|192245.2|192120.2|192246.7|192121.7|192241.1|192116.1|3
1726529110000|2024-09-16 23:25:10|192253.4|192128.4|192245.7|192120.7|192253.4|192128.4|192245.2|192120.2|6
1726529130000|2024-09-16 23:25:30|192245.8|192120.8|192232.4|192107.4|192245.8|192120.8|192232.4|192107.4|2
1726529140000|2024-09-16 23:25:40|192239.3|192114.3|192246.2|192121.2|192246.2|192121.2|192239.3|192114.3|2
1726529160000|2024-09-16 23:26:00|192246.7|192121.7|192246.7|192121.7|192246.7|192121.7|192246.7|192121.7|1
1726529170000|2024-09-16 23:26:10|192233.9|192108.9|192234|192109|192234|192109|192233.9|192108.9|2
1726529190000|2024-09-16 23:26:30|192247.6|192122.6|192247.6|192122.6|192247.6|192122.6|192247.6|192122.6|1
1726529200000|2024-09-16 23:26:40|192249.6|192124.6|192249.6|192124.6|192249.6|192124.6|192249.6|192124.6|1
1726529210000|2024-09-16 23:26:50|192244.9|192119.9|192253.5|192128.5|192253.5|192128.5|192244.9|192119.9|4
1726529220000|2024-09-16 23:27:00|192249.4|192124.4|192249|192124|192249.4|192124.4|192244.4|192119.4|3
1726529230000|2024-09-16 23:27:10|192250.4|192125.4|192250.4|192125.4|192250.4|192125.4|192250.4|192125.4|1
1726529240000|2024-09-16 23:27:20|192248.7|192123.7|192246.8|192121.8|192248.7|192123.7|192241.9|192116.9|3
1726529260000|2024-09-16 23:27:40|192246.9|192121.9|192246.9|192121.9|192246.9|192121.9|192246.9|192121.9|1
1726529280000|2024-09-16 23:28:00|192232.8|192107.8|192232.8|192107.8|192232.8|192107.8|192232.8|192107.8|1
1726529290000|2024-09-16 23:28:10|192241.6|192116.6|192239.5|192114.5|192241.6|192116.6|192239.5|192114.5|2
1726529300000|2024-09-16 23:28:20|192244.3|192119.3|192244.3|192119.3|192244.3|192119.3|192244.3|192119.3|1
1726529330000|2024-09-16 23:28:50|192228.5|192103.5|192228.5|192103.5|192228.5|192103.5|192228.5|192103.5|1
1726529340000|2024-09-16 23:29:00|192234.1|192109.1|192234.1|192109.1|192234.1|192109.1|192234.1|192109.1|1
1726529350000|2024-09-16 23:29:10|192247.1|192122.1|192247.1|192122.1|192247.1|192122.1|192247.1|192122.1|1
1726529360000|2024-09-16 23:29:20|192245.8|192120.8|192246.4|192121.4|192246.4|192121.4|192245.8|192120.8|2
1726529380000|2024-09-16 23:29:40|192245.6|192120.6|192246.4|192121.4|192246.4|192121.4|192245.6|192120.6|2
1726529410000|2024-09-16 23:30:10|192233.2|192108.2|192233.2|192108.2|192233.2|192108.2|192233.2|192108.2|1
1726529440000|2024-09-16 23:30:40|192247|192122|192247|192122|192247|192122|192247|192122|1
1726529470000|2024-09-16 23:31:10|192246.2|192121.2|192246.5|192121.5|192246.5|192121.5|192246.2|192121.2|2
1726529490000|2024-09-16 23:31:30|192246.8|192112.4|192246.8|192112.4|192246.8|192112.4|192246.8|192112.4|1
1726529500000|2024-09-16 23:31:40|192245|192112.2|192246.8|192112.4|192246.8|192112.4|192245|192112.2|2
1726529520000|2024-09-16 23:32:00|192233|192108|192233|192108|192233|192108|192233|192108|1
1726529540000|2024-09-16 23:32:20|192234.5|192109.5|192249.9|192114.7|192249.9|192114.7|192234.5|192109.5|5
1726529570000|2024-09-16 23:32:50|192236.2|192114.8|192236.2|192111.2|192236.2|192114.8|192236.2|192111.2|2
1726529580000|2024-09-16 23:33:00|192238.4|192113.4|192238.4|192113.4|192238.4|192113.4|192238.4|192113.4|1
1726529590000|2024-09-16 23:33:10|192237.2|192112.2|192236|192111|192237.2|192112.2|192236|192111|2
1726529600000|2024-09-16 23:33:20|192249.6|192114.6|192249.6|192114.6|192249.6|192114.6|192249.6|192114.6|1
1726529610000|2024-09-16 23:33:30|192252.6||192252.6||192252.6||192252.6||1
1726529620000|2024-09-16 23:33:40|192250.4||192250.9||192250.9||192250.4||2
1726529630000|2024-09-16 23:33:50|192250.8||192250.8||192250.8||192250.8||1
1726529640000|2024-09-16 23:34:00|192236.9|192111.9|192236.9|192111.9|192236.9|192111.9|192236.9|192111.9|1
1726529650000|2024-09-16 23:34:10|192251.1|192114.8|192251.1|192114.8|192251.1|192114.8|192251.1|192114.8|1
1726529680000|2024-09-16 23:34:40|192253.5|192114.7|192253.7|192114.7|192253.7|192114.7|192251.7|192114.7|4
1726529690000|2024-09-16 23:34:50|192237.4|192112.4|192238.9|192113.9|192238.9|192113.9|192237.4|192112.4|2
1726529710000|2024-09-16 23:35:10|192254|192114.9|192254|192114.9|192254|192114.9|192254|192114.9|1
1726529720000|2024-09-16 23:35:20|192255.4|192119.6|192349.5|192196.6|192349.7|192196.6|192254.8|192119.6|10
1726529730000|2024-09-16 23:35:30|192349.4||192348.4||192349.7||192348.4||6
1726529740000|2024-09-16 23:35:40|192348.7||192348.9||192348.9||192348.7||2
1726529750000|2024-09-16 23:35:50|192349.4|192194.3|192319.3|192194.3|192349.4|192194.3|192319.3|192194.3|2
1726529770000|2024-09-16 23:36:10|192335.2|192198.6|192335.2|192198.6|192335.2|192198.6|192335.2|192198.6|1
1726529800000|2024-09-16 23:36:40|192350.4|192222.7|192378.2|192222.7|192378.2|192222.7|192350.4|192222.7|4
1726529810000|2024-09-16 23:36:50|192378.7||192377.9||192378.7||192377.9||5
1726529820000|2024-09-16 23:37:00|192378.2||192377.4||192378.4||192377.4||4
1726529830000|2024-09-16 23:37:10|192377.1|192221.3|192368.9|192229.7|192377.1|192229.7|192368.9|192221.3|4
1726529840000|2024-09-16 23:37:20|192368.5|192223.3|192348.3|192223.3|192368.5|192223.3|192348.3|192223.3|2
1726529850000|2024-09-16 23:37:30|192366|192225.2|192366|192225.2|192366|192225.2|192366|192225.2|1
1726529890000|2024-09-16 23:38:10|192353.5|192228.5|192353.5|192228.5|192353.5|192228.5|192353.5|192228.5|1
1726529910000|2024-09-16 23:38:30|192371.2|192227.7|192371.2|192227.7|192371.2|192227.7|192371.2|192227.7|1
1726529940000|2024-09-16 23:39:00|192364.7|192223.5|192345.5|192220.5|192364.7|192223.5|192345.5|192220.5|2
1726529960000|2024-09-16 23:39:20|192363.8|192222.6|192363.8|192222.6|192363.8|192222.6|192363.8|192222.6|1
1726529990000|2024-09-16 23:39:50|192358.5|192217.3|192360|192220.8|192360|192220.8|192358.5|192217.3|2
1726530000000|2024-09-16 23:40:00|192360.1|192221.8|192360|192221.5|192360.1|192221.8|192355|192216.7|3
1726530040000|2024-09-16 23:40:40|192342.3|192217.3|192342.3|192217.3|192342.3|192217.3|192342.3|192217.3|1
1726530060000|2024-09-16 23:41:00|192343.5|192218.5|192361.9|192223.7|192361.9|192223.7|192343.5|192218.5|3
1726530080000|2024-09-16 23:41:20|192360.2||192360.2||192360.2||192360.2||1
1726530090000|2024-09-16 23:41:30|192347.1|192222.1|192347.1|192222.1|192347.1|192222.1|192347.1|192222.1|1
1726530110000|2024-09-16 23:41:50|192364.1|192223.1|192364.1|192223.1|192364.1|192223.1|192364.1|192223.1|1
1726530140000|2024-09-16 23:42:20|192364.6|192225.6|192364.6|192225.6|192364.6|192225.6|192364.6|192225.6|1
1726530150000|2024-09-16 23:42:30|192349.3|192224.3|192349.3|192224.3|192349.3|192224.3|192349.3|192224.3|1
1726530170000|2024-09-16 23:42:50|192364.6|192225.6|192361.2|192221.8|192364.6|192225.6|192361.2|192221.8|2
1726530200000|2024-09-16 23:43:20|192343.9|192218.9|192343.9|192218.9|192343.9|192218.9|192343.9|192218.9|1
1726530210000|2024-09-16 23:43:30|192344|192219|192365|192195.7|192366.7|192219|192344|192186.3|4
1726530220000|2024-09-16 23:43:40|192364.5|192228.8|192383|192228.8|192383|192228.8|192364.2|192228.8|7
1726530230000|2024-09-16 23:43:50|192383.5||192384||192384||192383.2||3
1726530240000|2024-09-16 23:44:00|192383.7||192383.7||192383.7||192383.7||1
1726530260000|2024-09-16 23:44:20|192354.9|192229.9|192354.9|192229.9|192354.9|192229.9|192354.9|192229.9|1
1726530280000|2024-09-16 23:44:40|192371|192232.6|192370.9|192227.6|192371|192232.6|192370.9|192227.6|2
1726530300000|2024-09-16 23:45:00|192364|192225.5|192364.4|192228.9|192364.4|192228.9|192364|192225.5|2
1726530310000|2024-09-16 23:45:10|192364.3|192229|192347.1|192222.1|192364.3|192229|192347.1|192222.1|2
1726530330000|2024-09-16 23:45:30|192364.3|192229|192364.3|192229|192364.3|192229|192364.3|192229|1
1726530350000|2024-09-16 23:45:50||192229.1||192229.1||192229.1||192229.1|1
1726530360000|2024-09-16 23:46:00|192362.9|192227.6|192364.5|192239.5|192364.5|192239.5|192362.9|192227.6|3
1726530370000|2024-09-16 23:46:10|192363.8|192238.8|192363.8|192238.8|192363.8|192238.8|192363.8|192238.8|1
1726530390000|2024-09-16 23:46:30|192355.7|192230.7|192315.6|192190.6|192355.7|192230.7|192315.6|192190.6|3
1726530400000|2024-09-16 23:46:40|192315.7|192190.7|192315.8|192190.8|192315.8|192190.8|192315.6|192190.6|3
1726530410000|2024-09-16 23:46:50|192315.6|192190.6|192316|192191|192316|192191|192315.6|192190.6|3
1726530420000|2024-09-16 23:47:00|192315.9|192190.9|192302.9|192177.9|192315.9|192190.9|192302.9|192177.9|3
1726530430000|2024-09-16 23:47:10|192298.3|192173.3|192278.4|192153.4|192298.3|192173.3|192278.1|192153.1|6
1726530440000|2024-09-16 23:47:20|192276.3|192151.3|192224.8|192099.8|192276.3|192151.3|192219.9|192094.9|6
1726530450000|2024-09-16 23:47:30|192233.2|192108.2|192233|192108|192233.2|192108.2|192233|192108|2
1726530460000|2024-09-16 23:47:40|192232.8|192107.8|192225.6|192100.6|192236.7|192111.7|192169.5|192044.5|13
1726530470000|2024-09-16 23:47:50|192223.4|192098.4|192225.6|192100.6|192225.8|192100.8|192222.9|192097.9|6
1726530480000|2024-09-16 23:48:00|192225.5|192100.5|192222.4|192097.4|192225.5|192100.5|192222.3|192097.3|6
1726530490000|2024-09-16 23:48:10|192222.5|192097.5|192208.8|192083.8|192222.5|192097.5|192208.8|192083.8|6
1726530500000|2024-09-16 23:48:20|192215.1|192090.1|192221.1|192096.1|192221.5|192096.5|192215.1|192090.1|3
1726530520000|2024-09-16 23:48:40|192221.6|192096.6|192221.6|192096.6|192221.6|192096.6|192221.6|192096.6|1
1726530530000|2024-09-16 23:48:50|192212.9|192087.9|192212.9|192087.9|192212.9|192087.9|192212.9|192087.9|1
1726530550000|2024-09-16 23:49:10|192222.9|192097.9|192222.9|192097.9|192222.9|192097.9|192222.9|192097.9|1
1726530560000|2024-09-16 23:49:20|192227.6|192102.6|192230|192105|192230|192105|192227.6|192102.6|2
1726530570000|2024-09-16 23:49:30|192233.6|192108.6|192227.7|192102.7|192234.1|192109.1|192225.7|192100.7|6
1726530580000|2024-09-16 23:49:40|192234.1|192109.1|192233.2|192108.2|192234.1|192109.1|192227.2|192102.2|4
1726530590000|2024-09-16 23:49:50|192229.6|192104.6|192233.6|192108.6|192233.6|192108.6|192227.3|192102.3|4
1726530620000|2024-09-16 23:50:20|192230.2|192105.2|192233.8|192108.8|192233.8|192108.8|192230.2|192105.2|2
1726530630000|2024-09-16 23:50:30|192217.6|192092.6|192229.9|192104.9|192233.4|192108.4|192217.6|192092.6|5
1726530640000|2024-09-16 23:50:40|192233.7|192108.7|192230.7|192105.7|192233.7|192108.7|192229.8|192104.8|3
1726530660000|2024-09-16 23:51:00|192232.1|192107.1|192251.9|192126.9|192251.9|192126.9|192232.1|192107.1|2
1726530690000|2024-09-16 23:51:30|192249.7|192122.5|192245.7|192106.5|192249.7|192122.5|192245.7|192099.3|3
1726530720000|2024-09-16 23:52:00|192253.2|192126|192253.2|192126|192253.2|192126|192253.2|192126|1
1726530750000|2024-09-16 23:52:30|192245.7|192106.5|192251.3|192100|192251.3|192106.5|192245.7|192100|2
1726530770000|2024-09-16 23:52:50|192256.7|192129.5|192256.7|192129.5|192256.7|192129.5|192256.7|192129.5|1
1726530800000|2024-09-16 23:53:20|192251.3|192100|192251.3|192100|192251.3|192100|192251.3|192100|1
1726530830000|2024-09-16 23:53:50|192256.2|192128.9|192256.2|192128.9|192256.2|192128.9|192256.2|192128.9|1
1726530850000|2024-09-16 23:54:10|192252|192125|192252|192125|192252|192125|192252|192125|1
1726530860000|2024-09-16 23:54:20|192245.4|192106.6|192245.4|192106.6|192245.4|192106.6|192245.4|192106.6|1
1726530870000|2024-09-16 23:54:30|192245.3|192106.7|192245.3|192106.7|192245.3|192106.7|192245.3|192106.7|1
1726530880000|2024-09-16 23:54:40|192251.7|192124.8|192251.7|192124.8|192251.7|192124.8|192251.7|192124.8|1
1726530890000|2024-09-16 23:54:50|192251.6|192124.9|192255.4|192130.4|192255.4|192130.4|192251.6|192124.9|3
1726530920000|2024-09-16 23:55:20|192247.8|192122.8|192247.9|192122.9|192247.9|192122.9|192247.8|192122.8|2
1726530940000|2024-09-16 23:55:40|192256.6|192131.6|192256.6|192131.6|192256.6|192131.6|192256.6|192131.6|1
1726530960000|2024-09-16 23:56:00|192257|192132|192257|192132|192257|192132|192257|192132|1
1726530970000|2024-09-16 23:56:10|192248.8|192123.3|192249.1|192122.7|192249.1|192123.3|192248.8|192122.7|2
1726530990000|2024-09-16 23:56:30|192247.2|192122.2|192255.5|192130.5|192255.5|192130.5|192247.2|192122.2|2
1726531020000|2024-09-16 23:57:00|192247.3|192122.3|192247.3|192122.3|192247.3|192122.3|192247.3|192122.3|1
1726531040000|2024-09-16 23:57:20|192250.1|192125.1|192251.5|192126.5|192251.5|192126.5|192250.1|192125.1|2
1726531050000|2024-09-16 23:57:30|192259.2|192134.2|192259.2|192134.2|192259.2|192134.2|192259.2|192134.2|1
1726531060000|2024-09-16 23:57:40|192259.3|192134.3|192258.5|192133.5|192259.3|192134.3|192258.5|192133.5|2
1726531080000|2024-09-16 23:58:00|192250|192125|192250|192125|192250|192125|192250|192125|1
1726531090000|2024-09-16 23:58:10|192250.1|192125.1|192250.1|192125.1|192250.1|192125.1|192250.1|192125.1|1
1726531100000|2024-09-16 23:58:20|192258.3|192133.3|192258.2|192133.2|192258.3|192133.3|192258.2|192133.2|2
1726531110000|2024-09-16 23:58:30|192260.9|192135.9|192260.9|192135.9|192260.9|192135.9|192260.9|192135.9|1
1726531120000|2024-09-16 23:58:40|192261|192136|192261|192136|192261|192136|192261|192136|1
1726531140000|2024-09-16 23:59:00|192249.8|192124.8|192249.8|192124.8|192249.8|192124.8|192249.8|192124.8|1
1726531160000|2024-09-16 23:59:20|192249.9|192124.9|192260.6|192135.6|192260.8|192135.8|192249.9|192124.9|3
1726531190000|2024-09-16 23:59:50|192249.2|192124.2|192249.2|192124.2|192249.2|192124.2|192249.2|192124.2|1
1726531200000|2024-09-17 00:00:00|192251.8|192126.8|192250.5|192125.5|192251.8|192126.8|192250.4|192125.4|3
1726531210000|2024-09-17 00:00:10|192250.6|192125.6|192249.5|192124.5|192250.6|192125.6|192249|192124|4
1726531220000|2024-09-17 00:00:20|192260.2|192135.2|192260.2|192135.2|192260.2|192135.2|192259.9|192134.9|3
1726531240000|2024-09-17 00:00:40|192258.3|192133.3|192258.3|192133.3|192258.3|192133.3|192258.3|192133.3|1
1726531250000|2024-09-17 00:00:50|192251|192126|192251|192126|192251|192126|192251|192126|1
1726531260000|2024-09-17 00:01:00|192238.9|192104.2|192238.9|192104.2|192238.9|192104.2|192238.9|192104.2|1
1726531270000|2024-09-17 00:01:10|192254.7|192099.1|192255.1|192130.1|192255.1|192130.1|192254.7|192099.1|4
1726531290000|2024-09-17 00:01:30|192261.1|192136.1|192261.1|192136.1|192261.1|192136.1|192261.1|192136.1|1
1726531300000|2024-09-17 00:01:40|192260.5|192135.5|192255.3|192130.3|192260.5|192135.5|192255.3|192130.3|2
1726531330000|2024-09-17 00:02:10|192260.6|192135.6|192260.6|192135.6|192260.6|192135.6|192260.6|192135.6|1
1726531360000|2024-09-17 00:02:40|192255.4|192130.4|192256.7|192131.7|192259.2|192134.2|192255.4|192130.4|3
1726531370000|2024-09-17 00:02:50|192255.7|192130.7|192255.7|192130.7|192255.7|192130.7|192255.7|192130.7|1
1726531380000|2024-09-17 00:03:00|192261|192136|192260.3|192135.3|192261|192136|192260.3|192135.3|2
1726531390000|2024-09-17 00:03:10|192261.1|192136.1|192261.1|192136.1|192261.1|192136.1|192261.1|192136.1|1
1726531410000|2024-09-17 00:03:30|192255.9|192130.9|192255.9|192130.9|192255.9|192130.9|192255.9|192130.9|1
1726531420000|2024-09-17 00:03:40|192253|192128|192254.8|192129.8|192254.8|192129.8|192253|192128|2
1726531440000|2024-09-17 00:04:00|192260.2|192135.2|192260.3|192135.3|192260.3|192135.3|192260.2|192135.2|2
1726531470000|2024-09-17 00:04:30|192254.9|192129.9|192254.9|192129.9|192254.9|192129.9|192254.9|192129.9|1
1726531480000|2024-09-17 00:04:40|192271.1|192132.1|192273.1|192131.8|192273.1|192132.1|192271.1|192131.8|2
1726531490000|2024-09-17 00:04:50|192265.3|192140.3|192265.3|192140.3|192265.3|192140.3|192265.3|192140.3|1
1726531510000|2024-09-17 00:05:10|192261|192136|192261|192136|192261|192136|192261|192136|1
1726531520000|2024-09-17 00:05:20|192256.2|192131.2|192256.2|192131.2|192256.2|192131.2|192256.2|192131.2|1
1726531530000|2024-09-17 00:05:30|192255.8|192130.8|192286.9|192161.9|192293.4|192168.4|192255.8|192130.8|3
1726531540000|2024-09-17 00:05:40|192285.5|192160.5|192286.9|192161.9|192290.6|192165.6|192285.5|192160.5|5
1726531550000|2024-09-17 00:05:50|192289|192164|192293.2|192168.2|192296.4|192171.4|192289|192164|4
1726531570000|2024-09-17 00:06:10|192291.5|192164.6|192291.5|192164.6|192291.5|192164.6|192291.5|192164.6|1
1726531580000|2024-09-17 00:06:20|192287|192162|192290.8|192165.8|192291.1|192166.1|192287|192162|3
1726531590000|2024-09-17 00:06:30|192290.2|192165.2|192290.2|192165.2|192290.2|192165.2|192290.2|192165.2|1
1726531600000|2024-09-17 00:06:40|192291.1|192166.1|192291.1|192166.1|192291.1|192166.1|192291.1|192166.1|1
1726531620000|2024-09-17 00:07:00|192288.9|192163.9|192289.4|192164.4|192289.4|192164.4|192282.6|192157.6|3
1726531640000|2024-09-17 00:07:20|192291.2|192166.2|192291.2|192166.2|192291.2|192166.2|192291.2|192166.2|1
1726531670000|2024-09-17 00:07:50|192296.2|192171.2|192291.9|192166.9|192296.2|192171.2|192291.9|192166.9|2
1726531680000|2024-09-17 00:08:00|192291.1|192166.1|192292.2|192167.2|192296.3|192171.3|192285.3|192160.3|7
1726531690000|2024-09-17 00:08:10|192292.3|192167.3|192292.3|192167.3|192292.3|192167.3|192292.3|192167.3|1
1726531710000|2024-09-17 00:08:30|192292|192167|192289.4|192164.4|192292|192167|192289.4|192164.4|2
1726531720000|2024-09-17 00:08:40|192287|192162|192287|192162|192287|192162|192287|192162|1
1726531730000|2024-09-17 00:08:50|192287.4|192162.4|192287.4|192162.4|192287.4|192162.4|192287.4|192162.4|1
1726531740000|2024-09-17 00:09:00|192290.4|192165.4|192290.4|192165.4|192290.4|192165.4|192290.4|192165.4|1
1726531750000|2024-09-17 00:09:10|192290.5|192165.5|192292.7|192167.7|192295.5|192170.5|192290.5|192165.5|3
1726531780000|2024-09-17 00:09:40|192287.3|192162.3|192287.3|192162.3|192287.3|192162.3|192287.3|192162.3|1
1726531810000|2024-09-17 00:10:10|192291|192166|192291|192166|192291|192166|192291|192166|1
1726531820000|2024-09-17 00:10:20|192291.1|192166.1|192291.1|192166.1|192291.1|192166.1|192291.1|192166.1|1
1726531840000|2024-09-17 00:10:40|192287.3|192162.3|192287.3|192162.3|192287.3|192162.3|192287.3|192162.3|1
1726531860000|2024-09-17 00:11:00|192281.7|192156.7|192288.6|192163.6|192288.6|192163.6|192281.7|192156.7|2
1726531870000|2024-09-17 00:11:10|192286.8|192161.8|192286.8|192161.8|192286.8|192161.8|192286.8|192161.8|1
1726531880000|2024-09-17 00:11:20|192288.6|192163.6|192287.3|192162.3|192288.6|192163.6|192286.7|192161.7|4
1726531890000|2024-09-17 00:11:30|192286|192161|192289.8|192164.8|192289.8|192164.8|192286|192161|2
1726531900000|2024-09-17 00:11:40|192292.7|192159|192292.7|192159|192292.7|192159|192292.7|192159|1
1726531910000|2024-09-17 00:11:50||192159.1||192159.1||192159.1||192159.1|1
1726531920000|2024-09-17 00:12:00|192289.9|192164.9|192287.4|192162.4|192289.9|192164.9|192287.4|192162.4|2
1726531950000|2024-09-17 00:12:30|192282.6|192157.6|192282.6|192157.6|192282.6|192157.6|192282.6|192157.6|1
1726531970000|2024-09-17 00:12:50|192287.3|192162.3|192287.3|192162.3|192287.3|192162.3|192287.3|192162.3|1
1726531990000|2024-09-17 00:13:10|192287.4|192162.4|192299.7|192174.7|192299.7|192174.7|192287.4|192162.4|3
1726532010000|2024-09-17 00:13:30|192298.9|192173.9|192299.5|192174.5|192299.5|192174.5|192298.9|192173.9|2
1726532020000|2024-09-17 00:13:40|192285.6|192160.6|192285.6|192160.6|192285.6|192160.6|192285.6|192160.6|1
1726532040000|2024-09-17 00:14:00|192296.6|192171.6|192296.6|192171.6|192296.6|192171.6|192296.6|192171.6|1
1726532050000|2024-09-17 00:14:10|192292.5|192167.5|192296.7|192171.7|192296.7|192171.7|192292.5|192167.5|2
1726532080000|2024-09-17 00:14:40|192285.9|192160.9|192285.9|192160.9|192285.9|192160.9|192285.9|192160.9|1
1726532100000|2024-09-17 00:15:00|192296.7|192171.7|192296|192171|192296.7|192171.7|192296|192171|2
1726532120000|2024-09-17 00:15:20|192296.6|192171.6|192296.6|192171.6|192296.6|192171.6|192296.6|192171.6|1
1726532130000|2024-09-17 00:15:30|192294|192169|192294|192169|192294|192169|192294|192169|1
1726532160000|2024-09-17 00:16:00|192293.3|192168.3|192284|192159|192293.3|192168.3|192284|192159|2
1726532170000|2024-09-17 00:16:10|192286.1|192161.1|192286.1|192161.1|192286.1|192161.1|192286.1|192161.1|1
1726532180000|2024-09-17 00:16:20|192294.7|192169.7|192294.7|192169.7|192294.7|192169.7|192294.7|192169.7|1
1726532190000|2024-09-17 00:16:30|192293.3|192168.3|192295.1|192170.1|192295.1|192170.1|192293.3|192168.3|2
1726532220000|2024-09-17 00:17:00|192286.8|192161.8|192286.8|192161.8|192286.8|192161.8|192286.8|192161.8|1
1726532240000|2024-09-17 00:17:20|192295.4|192170.4|192295.4|192170.4|192295.4|192170.4|192295.4|192170.4|1
1726532270000|2024-09-17 00:17:50|192286.8|192161.8|192295.5|192170.5|192295.5|192170.5|192286.8|192161.8|2
1726532300000|2024-09-17 00:18:20|192286.8|192161.8|192286.8|192161.8|192286.8|192161.8|192286.8|192161.8|1
1726532330000|2024-09-17 00:18:50|192294.8|192169.8|192297|192172|192297|192172|192294.8|192169.8|2
1726532340000|2024-09-17 00:19:00|192292.8|192167.8|192294.4|192169.4|192294.4|192169.4|192292.8|192167.8|2
1726532360000|2024-09-17 00:19:20|192286|192161|192286|192161|192286|192161|192286|192161|1
1726532380000|2024-09-17 00:19:40|192294.2|192169.2|192294.2|192169.2|192294.2|192169.2|192294.2|192169.2|1
1726532400000|2024-09-17 00:20:00|192293.1|192168.1|192294.2|192169.2|192294.2|192169.2|192293.1|192168.1|2
1726532410000|2024-09-17 00:20:10|192294.3|192169.3|192295.3|192170.3|192295.3|192170.3|192292.8|192167.8|3
1726532420000|2024-09-17 00:20:20|192293.1|192168.1|192293.1|192168.1|192293.1|192168.1|192293.1|192168.1|1
1726532440000|2024-09-17 00:20:40|192283.7|192158.7|192283.7|192158.7|192283.7|192158.7|192283.7|192158.7|1
1726532460000|2024-09-17 00:21:00|192290|192165|192290|192165|192290|192165|192290|192165|1
1726532490000|2024-09-17 00:21:30|192283.7|192158.7|192283.7|192158.7|192283.7|192158.7|192283.7|192158.7|1
1726532520000|2024-09-17 00:22:00|192284.2|192159.2|192290.5|192165.5|192291.8|192166.8|192284.2|192159.2|5
1726532550000|2024-09-17 00:22:30|192282|192157|192282|192157|192282|192157|192282|192157|1
1726532560000|2024-09-17 00:22:40|192284.4|192159.4|192284.4|192159.4|192284.4|192159.4|192284.4|192159.4|1
1726532570000|2024-09-17 00:22:50|192289.7|192164.7|192289.7|192164.7|192289.7|192164.7|192289.7|192164.7|1
1726532600000|2024-09-17 00:23:20|192284.4|192159.4|192284.4|192159.4|192284.4|192159.4|192284.4|192159.4|1
1726532610000|2024-09-17 00:23:30|192285.3|192160.3|192285.3|192160.3|192285.3|192160.3|192285.3|192160.3|1
1726532620000|2024-09-17 00:23:40|192292.3|192167.3|192294.5|192169.5|192294.5|192169.5|192292.3|192167.3|3
1726532650000|2024-09-17 00:24:10|192285|192160|192285|192160|192285|192160|192285|192160|1
1726532680000|2024-09-17 00:24:40|192293.7|192168.7|192293.7|192168.7|192293.7|192168.7|192293.7|192168.7|1
1726532710000|2024-09-17 00:25:10|192286.8|192161.8|192286.8|192161.8|192286.8|192161.8|192286.8|192161.8|1
1726532730000|2024-09-17 00:25:30|192294.1|192169.1|192294.1|192169.1|192294.1|192169.1|192294.1|192169.1|1
1726532740000|2024-09-17 00:25:40|192290.2|192165.2|192291.1|192166.1|192291.1|192166.1|192290.2|192165.2|2
1726532750000|2024-09-17 00:25:50|192291|192166|192291|192166|192291|192166|192291|192166|1
1726532760000|2024-09-17 00:26:00|192293.1|192168.1|192305.8|192180.8|192305.8|192180.8|192293.1|192168.1|3
1726532780000|2024-09-17 00:26:20|192312.3|192183.9|192323.6|192198.6|192323.6|192198.6|192312.3|192183.9|2
1726532790000|2024-09-17 00:26:30|192323.7|192198.7|192325.8|192200.8|192325.8|192200.8|192323.7|192198.7|2
1726532810000|2024-09-17 00:26:50|192312.8|192187.8|192312.8|192187.8|192312.8|192187.8|192312.8|192187.8|1
1726532820000|2024-09-17 00:27:00|192304.6|192179.6|192304.6|192179.6|192304.6|192179.6|192304.6|192179.6|1
1726532830000|2024-09-17 00:27:10|192299.9|192174.9|192313.1|192188.1|192313.1|192188.1|192299.9|192174.9|3
1726532840000|2024-09-17 00:27:20|192312.7|192187.7|192312.7|192187.7|192312.7|192187.7|192312.7|192187.7|1
1726532860000|2024-09-17 00:27:40|192295.1|192170.1|192295.1|192170.1|192295.1|192170.1|192295.1|192170.1|1
1726532880000|2024-09-17 00:28:00|192311.1|192186.1|192311.1|192186.1|192311.1|192186.1|192311.1|192186.1|1
1726532920000|2024-09-17 00:28:40|192295.1|192170.1|192295.1|192170.1|192295.1|192170.1|192295.1|192170.1|1
1726532940000|2024-09-17 00:29:00|192299.9|192172.6|192328.4|192200.9|192332|192204.5|192299.9|192172.6|3
1726532950000|2024-09-17 00:29:10|192328.3|192198.6|192312.2|192187.2|192328.3|192198.6|192307.8|192182.8|5
1726532970000|2024-09-17 00:29:30|192312.4|192187.4|192312.4|192187.4|192312.4|192187.4|192312.4|192187.4|1
1726532980000|2024-09-17 00:29:40|192307.6|192182.6|192307.6|192182.6|192307.6|192182.6|192307.6|192182.6|1
1726532990000|2024-09-17 00:29:50|192293.1|192168.1|192293.1|192168.1|192293.1|192168.1|192293.1|192168.1|1
1726533010000|2024-09-17 00:30:10|192308.1|192183.1|192308.1|192183.1|192308.1|192183.1|192308.1|192183.1|1
1726533040000|2024-09-17 00:30:40|192293.1|192168.1|192293.1|192168.1|192293.1|192168.1|192293.1|192168.1|1
1726533050000|2024-09-17 00:30:50|192292.4|192167.4|192310.3|192169.9|192310.3|192169.9|192292.4|192167.4|3
1726533060000|2024-09-17 00:31:00|192311.8|192186.8|192311.8|192186.8|192311.8|192186.8|192311.8|192186.8|1
1726533080000|2024-09-17 00:31:20|192313.3|192188.3|192319.6|192194.6|192319.6|192194.6|192313.3|192188.3|4
1726533090000|2024-09-17 00:31:30|192321.4|192196.4|192318.9|192193.9|192321.4|192196.4|192318.9|192193.9|3
1726533100000|2024-09-17 00:31:40|192318.7|192193.7|192318.7|192193.7|192318.7|192193.7|192318.7|192193.7|1
1726533110000|2024-09-17 00:31:50|192319.7|192194.7|192312.9|192187.9|192321.6|192196.6|192312.9|192187.9|4
1726533130000|2024-09-17 00:32:10|192312.1|192187.1|192298.2|192173.2|192312.1|192187.1|192298.2|192173.2|3
1726533140000|2024-09-17 00:32:20|192299.3|192174.3|192317.1|192192.1|192317.1|192192.1|192299.3|192174.3|6
1726533150000|2024-09-17 00:32:30|192316.3|192191.3|192316.3|192191.3|192316.3|192191.3|192316.3|192191.3|1
1726533160000|2024-09-17 00:32:40|192319.6|192194.6|192328.6|192199.7|192342.3|192200.4|192319.6|192194.6|7
1726533170000|2024-09-17 00:32:50|192342.3||192342.3||192342.3||192328.6||3
1726533190000|2024-09-17 00:33:10|192320.2|192195.2|192320.2|192195.2|192320.2|192195.2|192320.2|192195.2|1
1726533210000|2024-09-17 00:33:30|192329.4|192204.4|192329.4|192204.4|192329.4|192204.4|192329.4|192204.4|1
1726533220000|2024-09-17 00:33:40|192330.3|192205.3|192330.3|192205.3|192330.3|192205.3|192330.3|192205.3|1
1726533240000|2024-09-17 00:34:00|192330.4|192205.4|192322.1|192197.1|192330.4|192205.4|192322.1|192197.1|2
1726533250000|2024-09-17 00:34:10|192321|192196|192336.9|192192.2|192336.9|192196|192319.7|192192.2|3
1726533270000|2024-09-17 00:34:30|192340.7|192200.2|192337.8|192205|192342.1|192206.1|192331.9|192200.2|8
1726533300000|2024-09-17 00:35:00|192338|192208.2|192337.7|192212.7|192341.1|192214.3|192336.8|192208.2|6
1726533330000|2024-09-17 00:35:30|192341|192216|192382.6|192245.2|192382.6|192245.2|192341|192216|7
1726533340000|2024-09-17 00:35:40|192381.7|192240.9|192385.6|192244.8|192385.6|192244.8|192381.7|192240.9|2
1726533350000|2024-09-17 00:35:50|192383.7|192240.9|192410.3|192271|192410.3|192271|192383.7|192240.9|9
1726533360000|2024-09-17 00:36:00|192410.5|192272.1|192405.6|192271.4|192412.7|192273.6|192405.6|192271.4|7
1726533370000|2024-09-17 00:36:10|192409.2|192272.2|192411.8|192271.3|192412.5|192272.2|192409.2|192271.3|3
1726533380000|2024-09-17 00:36:20|192414.8|192271.4|192414.8|192271.4|192414.8|192271.4|192414.8|192271.4|1
1726533400000|2024-09-17 00:36:40|192401.9|192276.9|192401.9|192276.9|192401.9|192276.9|192401.9|192276.9|1
1726533410000|2024-09-17 00:36:50|192395.3|192263.7|192395.3|192263.7|192395.3|192263.7|192395.3|192263.7|1
1726533430000|2024-09-17 00:37:10|192402.1|192277.1|192402.1|192277.1|192402.1|192277.1|192402.1|192277.1|1
1726533440000|2024-09-17 00:37:20|192401.6|192276.6|192394.7|192256.1|192401.6|192276.6|192390.2|192256.1|4
1726533450000|2024-09-17 00:37:30|192401.6|192268.4|192401.6|192268.4|192401.6|192268.4|192401.6|192268.4|1
1726533460000|2024-09-17 00:37:40|192400.6|192268.3|192400.8|192266.6|192401.7|192268.3|192400.6|192266.6|4
1726533480000|2024-09-17 00:38:00|192393.1|192268.1|192451.3|192312.8|192451.4|192312.8|192393.1|192268.1|4
1726533490000|2024-09-17 00:38:10|192450.5|192319.3|192464.8|192323.8|192464.8|192323.8|192450.5|192319.3|4
1726533520000|2024-09-17 00:38:40|192472.3|192317.5|192472.3|192317.5|192472.3|192317.5|192472.3|192317.5|1
1726533530000|2024-09-17 00:38:50|192461.2|192319.2|192458.4|192319.1|192461.2|192319.2|192458.4|192319.1|2
1726533540000|2024-09-17 00:39:00|192448.4|192318.4|192448.4|192323.4|192448.4|192323.4|192448.4|192318.4|2
1726533560000|2024-09-17 00:39:20|192451.2|192326.2|192451.2|192326.2|192451.2|192326.2|192451.2|192326.2|1
1726533580000|2024-09-17 00:39:40|192454.5|192329.5|192446.9|192311.7|192454.5|192329.5|192446.6|192310.9|3
1726533590000|2024-09-17 00:39:50|192449.9|192312.4|192456.1|192317.6|192456.1|192317.6|192449.9|192312.4|4
1726533600000|2024-09-17 00:40:00|192455.9|192318.6|192455.9|192318.6|192455.9|192318.6|192455.9|192318.6|1
1726533620000|2024-09-17 00:40:20|192449.4|192324.4|192440|192308.7|192452.8|192327.8|192436.7|192305.4|5
1726533650000|2024-09-17 00:40:50|192433.6|192308.6|192433.6|192308.6|192433.6|192308.6|192433.6|192308.6|1
1726533660000|2024-09-17 00:41:00|192439.4|192314.4|192459.4|192323.9|192459.4|192323.9|192439.4|192314.4|6
1726533670000|2024-09-17 00:41:10||192323.2||192323.2||192323.2||192323.2|1
1726533690000|2024-09-17 00:41:30|192456.9|192319.9|192449|192318|192456.9|192321|192440.8|192313.1|10
1726533710000|2024-09-17 00:41:50|192448.8|192314.2|192438.3|192307.2|192448.8|192314.2|192438.3|192307.2|2
1726533720000|2024-09-17 00:42:00|192433.9|192302.8|192437.6|192306.6|192437.6|192306.6|192433.9|192302.8|2
1726533730000|2024-09-17 00:42:10|192437||192437||192437||192437||1
1726533740000|2024-09-17 00:42:20|192432.9|192307.9|192432.9|192307.9|192432.9|192307.9|192432.9|192307.9|1
1726533750000|2024-09-17 00:42:30|192439.5|192314.5|192458.7|192323.5|192458.7|192323.5|192439.5|192314.5|4
1726533760000|2024-09-17 00:42:40|192458.1|192326.1|192458.1|192326.1|192458.1|192326.1|192458.1|192326.1|1
1726533780000|2024-09-17 00:43:00|192455.9|192325.7|192435.9|192310.9|192455.9|192325.7|192435.9|192310.9|2
1726533790000|2024-09-17 00:43:10|192435.4|192310.4|192435.4|192310.4|192435.4|192310.4|192435.4|192310.4|1
1726533810000|2024-09-17 00:43:30|192454.2|192320.2|192454.2|192320.2|192454.2|192320.2|192454.2|192320.2|1
1726533830000|2024-09-17 00:43:50|192439.4|192314.4|192439.4|192314.4|192439.4|192314.4|192439.4|192314.4|1
1726533840000|2024-09-17 00:44:00|192441.5|192316.5|192438.1|192313.1|192441.5|192316.5|192438.1|192313.1|3
1726533850000|2024-09-17 00:44:10|192439.2|192314.2|192438.5|192313.5|192439.2|192314.2|192438.1|192313.1|5
1726533860000|2024-09-17 00:44:20|192442|192317|192442|192317|192442|192317|192442|192317|1
1726533870000|2024-09-17 00:44:30|192442.2|192317.2|192442.2|192317.2|192442.2|192317.2|192442.2|192317.2|1
1726533880000|2024-09-17 00:44:40|192453.2|192323.5|192453.2|192323.5|192453.2|192323.5|192453.2|192323.5|1
1726533890000|2024-09-17 00:44:50|192465|192325.9|192470.8|192323.2|192471.2|192325.9|192457.5|192323.2|6
1726533900000|2024-09-17 00:45:00|192471.1|192323.3|192471.1|192323.3|192471.1|192323.3|192471.1|192323.3|1
1726533920000|2024-09-17 00:45:20|192485.1|192343.5|192485.9|192340.7|192485.9|192343.5|192485.1|192340.7|2
1726533930000|2024-09-17 00:45:30|192485.4|192342.4|192485.4|192342.4|192485.4|192342.4|192485.4|192342.4|1
1726533950000|2024-09-17 00:45:50|192462|192337|192462|192337|192462|192337|192461.2|192336.2|3
1726533980000|2024-09-17 00:46:20|192484.1|192343.1|192483.1|192340.5|192484.1|192343.1|192483.1|192340.5|2
1726533990000|2024-09-17 00:46:30|192482.4|192342.8|192482.4|192342.8|192482.4|192342.8|192482.4|192342.8|1
1726534000000|2024-09-17 00:46:40|192483|192339.8|192456|192331|192483|192339.8|192455.4|192330.4|4
1726534010000|2024-09-17 00:46:50|192462.6|192337.6|192462.6|192337.6|192462.6|192337.6|192462.6|192337.6|1
1726534020000|2024-09-17 00:47:00|192462.5|192337.5|192462.5|192337.5|192462.5|192337.5|192462.5|192337.5|1
1726534040000|2024-09-17 00:47:20|192482.3|192342.7|192482.3|192342.7|192482.3|192342.7|192482.3|192342.7|1
1726534050000|2024-09-17 00:47:30|192456.6|192331.6|192456.6|192331.6|192456.6|192331.6|192456.6|192331.6|1
1726534070000|2024-09-17 00:47:50|192457.5|192332.5|192464.4|192339.4|192464.4|192339.4|192457.5|192332.5|2
1726534080000|2024-09-17 00:48:00|192464.3|192339.3|192465.1|192340.1|192465.1|192340.1|192464.3|192339.3|2
1726534090000|2024-09-17 00:48:10|192473.1|192344.5|192481.7|192343.9|192481.7|192344.5|192473.1|192343.9|3
1726534120000|2024-09-17 00:48:40|192494.9|192352|192494.9|192352|192494.9|192352|192494.9|192352|1
1726534150000|2024-09-17 00:49:10|192480.3|192342.5|192479.3|192341.3|192480.3|192342.5|192479.3|192341.3|2
1726534160000|2024-09-17 00:49:20|192478.1|192342.7|192478.1|192342.7|192478.1|192342.7|192478.1|192342.7|1
1726534170000|2024-09-17 00:49:30|192476.4|192342.3|192476.4|192342.4|192476.4|192342.4|192476.4|192342.3|2
1726534180000|2024-09-17 00:49:40|192487.1|192351.7|192487|192351.7|192487.1|192351.7|192487|192351.7|2
1726534200000|2024-09-17 00:50:00|192487.1|192353.5|192475.7|192342.6|192487.1|192353.5|192475.7|192342.6|2
1726534210000|2024-09-17 00:50:10|192475.6|192341.5|192475.6|192341.5|192475.6|192341.5|192475.6|192341.5|1
1726534230000|2024-09-17 00:50:30|192475.5||192475.5||192475.5||192475.5||1
1726534240000|2024-09-17 00:50:40|192486.8|192351.4|192486.8|192351.4|192486.8|192351.4|192486.8|192351.4|1
1726534260000|2024-09-17 00:51:00|192475.1|192341.1|192475.1|192341.1|192475.1|192341.1|192475.1|192341.1|1
1726534270000|2024-09-17 00:51:10|192475||192475||192475||192475||1
1726534290000|2024-09-17 00:51:30|192466.8|192341.8|192462|192334.7|192467.3|192342.3|192457.1|192329.7|5
1726534300000|2024-09-17 00:51:40|192462.1|192336.2|192462.1|192336.2|192462.1|192336.2|192462.1|192336.2|1
1726534310000|2024-09-17 00:51:50|192462|192336.3|192462|192336.3|192462|192336.3|192462|192336.3|1
1726534330000|2024-09-17 00:52:10|192491.4|192348.2|192488.1|192348.6|192491.4|192348.9|192485.5|192348.2|3
1726534340000|2024-09-17 00:52:20|192489|192352.3|192489|192352.3|192489|192352.3|192489|192352.3|1
1726534350000|2024-09-17 00:52:30|192460.8|192335.8|192472.4|192335.2|192472.4|192335.8|192460.8|192330.8|3
1726534390000|2024-09-17 00:53:10|192494.3|192351.6|192494.3|192351.6|192494.3|192351.6|192494.3|192351.6|1
1726534400000|2024-09-17 00:53:20|192493.9|192353|192493.9|192353|192493.9|192353|192493.9|192353|1
1726534410000|2024-09-17 00:53:30|192468.9|192343.9|192468.9|192343.9|192468.9|192343.9|192468.9|192343.9|1
1726534430000|2024-09-17 00:53:50|192468.6|192343.6|192468.6|192343.6|192468.6|192343.6|192468.6|192343.6|1
1726534440000|2024-09-17 00:54:00|192491|192354.2|192491|192354.2|192491|192354.2|192491|192354.2|1
1726534460000|2024-09-17 00:54:20|192474.9|192349.9|192470.2|192345.2|192476.6|192351.6|192470.2|192345.2|4
1726534470000|2024-09-17 00:54:30|192469.9|192344.9|192500.2|192373.2|192503.6|192376.6|192469.9|192344.9|4
1726534480000|2024-09-17 00:54:40||192373.7||192373.7||192373.7||192373.7|1
1726534490000|2024-09-17 00:54:50|192492.1|192365.7|192420.7|192295.7|192492.1|192365.7|192420.7|192295.7|2
1726534500000|2024-09-17 00:55:00|192420.3|192295.3|192420.3|192295.3|192420.3|192295.3|192420.3|192295.3|1
1726534510000|2024-09-17 00:55:10|192420.8|192295.8|192420.8|192295.8|192420.8|192295.8|192420.8|192295.8|1
1726534520000|2024-09-17 00:55:20|192419.4|192294.4|192432.1|192307.1|192432.1|192307.1|192419.4|192294.4|2
1726534530000|2024-09-17 00:55:30|192432|192307|192428|192303|192432|192307|192428|192303|3
1726534540000|2024-09-17 00:55:40|192423.2|192298.2|192421|192296|192423.2|192298.2|192415.4|192290.4|3
1726534560000|2024-09-17 00:56:00|192420.9|192295.9|192421.4|192296.4|192421.4|192296.4|192415|192290|3
1726534590000|2024-09-17 00:56:30|192427.8|192302.8|192427.8|192302.8|192427.8|192302.8|192427.8|192302.8|1
1726534600000|2024-09-17 00:56:40|192427.7|192302.7|192427.7|192302.7|192427.7|192302.7|192427.7|192302.7|1
1726534610000|2024-09-17 00:56:50|192427.6|192302.6|192421.8|192296.8|192427.6|192302.6|192421.8|192296.8|2
1726534620000|2024-09-17 00:57:00|192415.1|192290.1|192420.9|192295.9|192420.9|192295.9|192414.5|192289.5|3
1726534630000|2024-09-17 00:57:10|192415.9|192290.9|192430.4|192305.4|192430.4|192305.4|192415.9|192290.9|4
1726534640000|2024-09-17 00:57:20|192431.4|192306.4|192439.8|192314.8|192439.8|192314.8|192431.4|192306.4|3
1726534660000|2024-09-17 00:57:40|192440|192315|192440|192315|192440|192315|192440|192315|1
1726534670000|2024-09-17 00:57:50|192454.6|192320.4|192453.9|192324|192456.9|192324|192453.9|192320.4|3
1726534680000|2024-09-17 00:58:00|192454.9|192320.9|192454.9|192320.9|192454.9|192320.9|192454.9|192320.9|1
1726534690000|2024-09-17 00:58:10|192454.1|192323.3|192442.2|192317.2|192454.1|192323.3|192441.8|192316.8|4
1726534700000|2024-09-17 00:58:20|192436.1|192311.1|192444.8|192319.8|192444.8|192319.8|192436.1|192311.1|2
1726534730000|2024-09-17 00:58:50|192454.2|192323.2|192454.2|192323.2|192454.2|192323.2|192454.2|192323.2|1
1726534740000|2024-09-17 00:59:00|192453.9|192325|192453.9|192325|192453.9|192325|192453.9|192325|1
1726534750000|2024-09-17 00:59:10|192443.9|192318.9|192443.9|192318.9|192443.9|192318.9|192443.9|192318.9|1
1726534760000|2024-09-17 00:59:20|192444|192319|192444|192319|192444|192319|192444|192319|1
1726534770000|2024-09-17 00:59:30|192442.9|192317.9|192443.8|192317.2|192443.8|192317.9|192442.9|192317.2|2
1726534780000|2024-09-17 00:59:40|192464.1|192307.5|192464.1|192307.5|192464.1|192307.5|192464.1|192307.5|1
1726534790000|2024-09-17 00:59:50|192461.8|192308.5|192461.8|192308.5|192461.8|192308.5|192461.8|192308.5|1
1726534800000|2024-09-17 01:00:00|192454.7|192323.8|192454.7|192323.8|192454.7|192323.8|192454.7|192323.8|1
1726534810000|2024-09-17 01:00:10|192455.4|192321.6|192440.7|192315.7|192455.4|192321.6|192435.9|192310.9|4
1726534830000|2024-09-17 01:00:30|192441|192316|192441|192316|192441|192316|192441|192316|1
1726534850000|2024-09-17 01:00:50|192454.8|192323.5|192439.9|192314.9|192454.8|192323.5|192439.9|192314.9|3
1726534880000|2024-09-17 01:01:20|192435.5|192310.5|192435.5|192310.5|192435.5|192310.5|192435.5|192310.5|1
1726534890000|2024-09-17 01:01:30|192439.9|192314.9|192439.9|192314.9|192439.9|192314.9|192439.9|192314.9|1
1726534910000|2024-09-17 01:01:50|192434.4|192309.4|192440.2|192315.2|192440.2|192315.2|192434.4|192309.4|2
1726534930000|2024-09-17 01:02:10|192433.8|192308.8|192439.2|192314.2|192439.2|192314.2|192433.8|192308.8|2
1726534940000|2024-09-17 01:02:20|192439.5|192314.5|192439.5|192314.5|192439.5|192314.5|192439.5|192314.5|1
1726534950000|2024-09-17 01:02:30|192439.7|192314.3|192422.2|192297.2|192439.7|192314.3|192422.2|192297.2|2
1726534990000|2024-09-17 01:03:10|192432|192307|192432|192307|192432|192307|192432|192307|1
1726535000000|2024-09-17 01:03:20|192431.9|192306.9|192431.9|192306.9|192431.9|192306.9|192431.9|192306.9|1
1726535010000|2024-09-17 01:03:30|192422.2|192297.2|192421.3|192296.3|192422.2|192297.2|192415.6|192290.6|3
1726535020000|2024-09-17 01:03:40|192421.2|192296.2|192421.2|192296.2|192421.2|192296.2|192421.2|192296.2|1
1726535030000|2024-09-17 01:03:50|192414.2|192289.2|192421.8|192296.8|192421.8|192296.8|192414.2|192289.2|2
1726535050000|2024-09-17 01:04:10|192421.3|192296.3|192421.3|192296.3|192421.3|192296.3|192421.3|192296.3|1
1726535060000|2024-09-17 01:04:20|192426|192301|192426|192301|192426|192301|192426|192301|1
1726535070000|2024-09-17 01:04:30|192423.4|192298.4|192415.7|192290.7|192423.4|192298.4|192410.8|192285.8|3
1726535100000|2024-09-17 01:05:00|192415.6|192290.6|192423.3|192298.3|192423.3|192298.3|192415.6|192290.6|2
1726535130000|2024-09-17 01:05:30|192416.8|192291.8|192416.8|192291.8|192416.8|192291.8|192416.8|192291.8|1
1726535140000|2024-09-17 01:05:40|192409.5|192284.5|192416.1|192291.1|192416.1|192291.1|192409.5|192284.5|2
1726535150000|2024-09-17 01:05:50|192414.9|192289.9|192402.7|192270.3|192414.9|192289.9|192402.7|192270.3|4
1726535160000|2024-09-17 01:06:00|192407.4|192282.4|192407.4|192282.4|192407.4|192282.4|192407.4|192282.4|1
1726535180000|2024-09-17 01:06:20|192423.7|192283.1|192423.7|192283.1|192423.7|192283.1|192423.7|192283.1|1
1726535190000|2024-09-17 01:06:30|192416.6|192282.1|192422|192281.7|192422|192282.1|192416.6|192281.7|2
1726535200000|2024-09-17 01:06:40|192422.2|192281.8|192393|192268|192422.2|192281.8|192393|192268|4
1726535230000|2024-09-17 01:07:10|192418.2|192280.7|192418.2|192280.7|192418.2|192280.7|192418.2|192280.7|1
1726535240000|2024-09-17 01:07:20|192417.9|192282.5|192417.9|192282.5|192417.9|192282.5|192417.9|192282.5|1
1726535250000|2024-09-17 01:07:30|192412.3|192281.6|192375.7|192250.7|192412.3|192281.6|192372.6|192247.6|4
1726535270000|2024-09-17 01:07:50|192375.6|192250.6|192375.6|192250.6|192375.6|192250.6|192375.6|192250.6|1
1726535280000|2024-09-17 01:08:00|192393.3|192250.1|192393.3|192250.1|192393.3|192250.1|192393.3|192250.1|1
1726535290000|2024-09-17 01:08:10|192391.5|192266.5|192391.5|192266.5|192391.5|192266.5|192391.5|192266.5|1
1726535300000|2024-09-17 01:08:20|192380|192255|192380|192255|192380|192255|192380|192255|1
1726535320000|2024-09-17 01:08:40|192380.7|192255.7|192380.7|192255.7|192380.7|192255.7|192380.7|192255.7|1
1726535330000|2024-09-17 01:08:50|192410.6|192285.6|192408.5|192283.5|192410.6|192285.6|192408.5|192283.5|2
1726535340000|2024-09-17 01:09:00|192408.4|192283.4|192404.8|192279.8|192408.4|192283.4|192404.8|192279.8|3
1726535350000|2024-09-17 01:09:10|192403.9|192278.9|192403.9|192278.9|192403.9|192278.9|192403.9|192278.9|1
1726535360000|2024-09-17 01:09:20|192403.6|192278.6|192403.6|192278.6|192403.6|192278.6|192402.9|192277.9|3
1726535370000|2024-09-17 01:09:30|192409.7|192278.1|192409.5|192278.1|192409.7|192278.1|192407.6|192277.9|3
1726535380000|2024-09-17 01:09:40|192411.1|192282.6|192456.6|192331.6|192456.6|192331.6|192411.1|192282.6|6
1726535390000|2024-09-17 01:09:50|192456.7|192331.7|192475.9|192350.9|192476.4|192351.4|192456.7|192331.7|9
1726535400000|2024-09-17 01:10:00|192480|192355|192476.6|192351.6|192480.2|192355.2|192476.6|192351.6|3
1726535410000|2024-09-17 01:10:10|192481|192356|192485.3|192360.3|192485.3|192360.3|192481|192356|2
1726535430000|2024-09-17 01:10:30|192484.6|192359.6|192484.9|192359.9|192484.9|192359.9|192484.6|192359.6|2
1726535440000|2024-09-17 01:10:40|192494.3|192367|192487.8|192362.8|192494.3|192367|192481.9|192356.9|4
1726535470000|2024-09-17 01:11:10|192487.5|192362.5|192478.1|192353.1|192487.5|192362.5|192478.1|192353.1|2
1726535480000|2024-09-17 01:11:20|192480.6|192355.6|192485.3|192360.3|192485.3|192360.3|192480.6|192355.6|2
1726535490000|2024-09-17 01:11:30|192485|192360|192479.3|192354.3|192487.7|192362.7|192479.1|192354.1|5
1726535520000|2024-09-17 01:12:00|192489.2|192364.2|192489.2|192364.2|192489.2|192364.2|192489.2|192364.2|1
1726535550000|2024-09-17 01:12:30|192482.5|192352.2|192474.6|192349.6|192482.5|192354|192474.6|192349.6|6
1726535560000|2024-09-17 01:12:40|192478.9|192353.9|192475.6|192350.6|192478.9|192353.9|192475.6|192350.6|2
1726535570000|2024-09-17 01:12:50|192508.8|192383.8|192507.2|192382.2|192511.5|192386.5|192505.3|192380.3|7
1726535580000|2024-09-17 01:13:00|192507.4|192382.4|192507.4|192382.4|192507.4|192382.4|192507.4|192382.4|1
1726535590000|2024-09-17 01:13:10|192507.8|192382.8|192507.8|192382.8|192507.8|192382.8|192507.8|192382.8|1
1726535600000|2024-09-17 01:13:20|192513.6|192388.6|192513.6|192388.6|192513.6|192388.6|192513.6|192388.6|1
1726535610000|2024-09-17 01:13:30|192521.2|192396.2|192506.4|192381.4|192521.2|192396.2|192503.8|192378.8|5
1726535640000|2024-09-17 01:14:00|192505.1|192380.1|192516.4|192391.4|192516.4|192391.4|192505.1|192380.1|2
1726535650000|2024-09-17 01:14:10|192516.3|192391.3|192516.3|192391.3|192516.3|192391.3|192516.3|192391.3|1
1726535660000|2024-09-17 01:14:20|192517.7|192392.7|192507.3|192382.3|192517.7|192392.7|192507.3|192382.3|3
1726535670000|2024-09-17 01:14:30|192502.8|192377.8|192506|192381|192506|192381|192501.7|192376.7|4
1726535680000|2024-09-17 01:14:40|192509.4|192384.4|192505|192380|192509.4|192384.4|192505|192380|2
1726535700000|2024-09-17 01:15:00|192505.4|192380.4|192505.9|192380.9|192505.9|192380.9|192505.4|192380.4|2
1726535710000|2024-09-17 01:15:10|192521.3|192396.3|192521.3|192396.3|192521.3|192396.3|192521.3|192396.3|1
1726535730000|2024-09-17 01:15:30|192521.4|192396.4|192505.7|192380.7|192521.4|192396.4|192505.7|192380.7|4
1726535740000|2024-09-17 01:15:40|192506.1|192381.1|192506.1|192381.1|192506.1|192381.1|192506.1|192381.1|1
1726535760000|2024-09-17 01:16:00|192503.7|192378.7|192475.5|192350.5|192503.7|192378.7|192475.5|192350.5|3
1726535770000|2024-09-17 01:16:10|192472.5|192347.5|192476.5|192351.5|192476.5|192351.5|192472.5|192347.5|2
1726535780000|2024-09-17 01:16:20|192476.6|192351.6|192476.6|192351.6|192476.6|192351.6|192476.6|192351.6|1
1726535790000|2024-09-17 01:16:30|192476.9|192351.9|192477.4|192352.4|192477.5|192352.5|192474.2|192349.2|5
1726535800000|2024-09-17 01:16:40|192479.4|192354.4|192479.4|192354.4|192479.4|192354.4|192479.4|192354.4|1
1726535820000|2024-09-17 01:17:00|192473.5|192348.5|192471.7|192346.7|192473.5|192348.5|192471|192346|4
1726535830000|2024-09-17 01:17:10|192471.3|192346.3|192471.3|192346.3|192471.3|192346.3|192471.3|192346.3|1
1726535840000|2024-09-17 01:17:20|192472.9|192347.9|192472.9|192347.9|192472.9|192347.9|192472.9|192347.9|1
1726535850000|2024-09-17 01:17:30|192480.1|192355.1|192480.1|192355.1|192480.1|192355.1|192480.1|192355.1|1
1726535870000|2024-09-17 01:17:50|192476|192351|192492.3|192367.3|192496.6|192371.6|192476|192351|6
1726535880000|2024-09-17 01:18:00|192504.4|192379.4|192504.4|192379.4|192504.4|192379.4|192504.4|192379.4|1
1726535910000|2024-09-17 01:18:30|192524.9|192399.9|192524.9|192399.9|192524.9|192399.9|192524.9|192399.9|1
1726535930000|2024-09-17 01:18:50|192508.2|192383.2|192513.9|192388.9|192513.9|192388.9|192508.2|192383.2|2
1726535940000|2024-09-17 01:19:00|192507.5|192382.5|192507.5|192382.5|192507.5|192382.5|192507.5|192382.5|1
1726535970000|2024-09-17 01:19:30|192524.9|192399.9|192524.9|192399.9|192524.9|192399.9|192524.9|192399.9|1
1726535980000|2024-09-17 01:19:40|192524.8|192399.8|192524.8|192399.8|192524.8|192399.8|192524.8|192399.8|1
1726535990000|2024-09-17 01:19:50|192511.3|192386.3|192511.3|192386.3|192511.3|192386.3|192511.3|192386.3|1
1726536000000|2024-09-17 01:20:00|192506.8|192381.8|192506.8|192381.8|192506.8|192381.8|192506.8|192381.8|1
1726536030000|2024-09-17 01:20:30|192524.8|192399.8|192524.8|192399.8|192524.8|192399.8|192524.8|192399.8|1
1726536040000|2024-09-17 01:20:40|192521.6|192396.6|192506.8|192381.8|192521.6|192396.6|192506.7|192381.7|5
1726536070000|2024-09-17 01:21:10|192526.3|192401.3|192526.3|192401.3|192526.3|192401.3|192526.3|192401.3|1
1726536090000|2024-09-17 01:21:30|192507.7|192382.7|192507.7|192382.7|192507.7|192382.7|192507.7|192382.7|1
1726536120000|2024-09-17 01:22:00|192526.3|192401.3|192526.3|192401.3|192526.3|192401.3|192526.3|192401.3|1
1726536140000|2024-09-17 01:22:20|192513.1|192388.1|192530.4|192405.4|192531|192406|192513.1|192388.1|6
1726536150000|2024-09-17 01:22:30|192529.6|192404.6|192517.2|192392.2|192529.6|192404.6|192516.1|192391.1|6
1726536160000|2024-09-17 01:22:40|192521.3|192396.3|192514.4|192389.4|192521.3|192396.3|192514.4|192389.4|3
1726536180000|2024-09-17 01:23:00|192511.6|192386.6|192504.2|192379.2|192514.4|192389.4|192495|192370|6
1726536200000|2024-09-17 01:23:20|192507.8|192382.8|192520.1|192395.1|192520.1|192395.1|192507.8|192382.8|2
1726536210000|2024-09-17 01:23:30|192518.2|192393.2|192516.6|192391.6|192518.2|192393.2|192516.6|192391.6|3
1726536240000|2024-09-17 01:24:00|192529.8|192404.8|192529.8|192404.8|192529.8|192404.8|192529.8|192404.8|1
1726536260000|2024-09-17 01:24:20|192518.7|192393.7|192518.7|192393.7|192518.7|192393.7|192518.7|192393.7|1
1726536300000|2024-09-17 01:25:00|192529.8|192404.8|192529.8|192404.8|192529.8|192404.8|192529.8|192404.8|1
1726536320000|2024-09-17 01:25:20|192518.1|192393.1|192518.1|192393.1|192518.1|192393.1|192518.1|192393.1|1
1726536330000|2024-09-17 01:25:30|192516.3|192391.3|192516.3|192391.3|192516.3|192391.3|192516.3|192391.3|1
1726536350000|2024-09-17 01:25:50|192526.2|192395.8|192526.2|192395.8|192526.2|192395.8|192526.2|192395.8|1
1726536360000|2024-09-17 01:26:00|192529.8|192404.8|192523.5|192395.8|192529.8|192404.8|192523.5|192395.8|2
1726536370000|2024-09-17 01:26:10|192511.8|192386.8|192513.9|192388.9|192517.8|192392.8|192511.8|192386.8|7
1726536380000|2024-09-17 01:26:20|192511.9|192386.9|192510.2|192385.2|192515.1|192390.1|192510.2|192385.2|9
1726536390000|2024-09-17 01:26:30|192515.9|192390.9|192507.7|192382.7|192515.9|192390.9|192505.8|192380.8|14
1726536400000|2024-09-17 01:26:40|192511.9|192386.9|192507.4|192382.4|192512|192387|192506.1|192381.1|8
1726536410000|2024-09-17 01:26:50|192511.5|192386.5|192506.1|192381.1|192511.5|192386.5|192506.1|192381.1|6
1726536430000|2024-09-17 01:27:10|192509.3|192384.3|192509.3|192384.3|192509.3|192384.3|192509.3|192384.3|1
1726536440000|2024-09-17 01:27:20|192515.9|192390.9|192508.5|192383.5|192515.9|192390.9|192508.5|192383.5|6
1726536450000|2024-09-17 01:27:30|192508.4|192383.4|192515.5|192390.5|192515.5|192390.5|192508.4|192383.4|4
1726536460000|2024-09-17 01:27:40|192508.4|192383.4|192508.3|192383.3|192515.8|192390.8|192508.3|192383.3|7
1726536470000|2024-09-17 01:27:50|192515.4|192390.4|192509.3|192384.3|192515.8|192390.8|192508.3|192383.3|10
1726536480000|2024-09-17 01:28:00|192515.5|192390.5|192509.1|192384.1|192515.5|192390.5|192509.1|192384.1|2
1726536490000|2024-09-17 01:28:10|192517.1|192392.1|192510.8|192385.8|192517.1|192392.1|192510.7|192385.7|3
1726536520000|2024-09-17 01:28:40|192526|192401|192526|192401|192526|192401|192526|192401|1
1726536540000|2024-09-17 01:29:00|192509.5|192384.5|192509.5|192384.5|192509.5|192384.5|192509.5|192384.5|1
1726536580000|2024-09-17 01:29:40|192526|192401|192526|192401|192526|192401|192526|192401|1
1726536600000|2024-09-17 01:30:00|192509|192384|192509|192384|192515.4|192390.4|192509|192384|3
1726536610000|2024-09-17 01:30:10|192510.7|192385.7|192489.1|192364.1|192510.7|192385.7|192489.1|192364.1|4
1726536620000|2024-09-17 01:30:20|192488.8|192363.8|192494.5|192369.5|192494.5|192369.5|192488.8|192363.8|2
1726536630000|2024-09-17 01:30:30|192491.8|192366.8|192491.8|192366.8|192491.8|192366.8|192491.8|192366.8|1
1726536650000|2024-09-17 01:30:50|192497|192372|192497|192372|192497|192372|192497|192372|1
1726536670000|2024-09-17 01:31:10|192517.5|192392.5|192517.5|192392.5|192517.5|192392.5|192517.5|192392.5|1
1726536680000|2024-09-17 01:31:20|192519.8|192394.8|192519.8|192394.8|192519.8|192394.8|192519.8|192394.8|1
1726536690000|2024-09-17 01:31:30|192503.6|192378.6|192505|192380|192505|192380|192503.6|192378.6|2
1726536710000|2024-09-17 01:31:50|192508.9|192383.9|192506.4|192381.4|192515.1|192390.1|192506.4|192381.4|5
1726536720000|2024-09-17 01:32:00|192511.7|192386.7|192507.5|192382.5|192511.7|192386.7|192506.4|192381.4|3
1726536750000|2024-09-17 01:32:30|192518.6|192391.9|192514.7|192389.7|192529.3|192400.7|192514.7|192389.7|4
1726536780000|2024-09-17 01:33:00|192529|192404|192529|192404|192529|192404|192529|192404|1
1726536790000|2024-09-17 01:33:10|192529.2|192393.7|192522.9|192393.7|192529.2|192393.7|192522.9|192393.7|3
1726536800000|2024-09-17 01:33:20|192523.1|192392.5|192487.4|192362.4|192523.1|192392.5|192487.4|192362.4|4
1726536810000|2024-09-17 01:33:30|192485.3|192360.3|192476|192351|192485.3|192360.3|192473.3|192348.3|5
1726536820000|2024-09-17 01:33:40|192473.1|192348.1|192476.6|192351.6|192477|192352|192473.1|192348.1|11
1726536830000|2024-09-17 01:33:50|192473.2|192348.2|192449.1|192324.1|192475.1|192350.1|192446|192321|8
1726536840000|2024-09-17 01:34:00|192446.4|192321.4|192449|192324|192449.9|192324.9|192446.2|192321.2|13
1726536850000|2024-09-17 01:34:10|192446|192321|192444.5|192319.5|192451.4|192326.4|192444.5|192319.5|12
1726536860000|2024-09-17 01:34:20|192448.1|192323.1|192406.2|192281.2|192450.6|192325.6|192406.2|192281.2|10
1726536870000|2024-09-17 01:34:30|192409.1|192284.1|192406.8|192281.8|192409.1|192284.1|192404.3|192279.3|3
1726536880000|2024-09-17 01:34:40|192403.9|192278.9|192404|192279|192407.2|192282.2|192403.9|192278.9|3
1726536890000|2024-09-17 01:34:50|192407|192282|192406.6|192281.6|192407|192282|192403.7|192278.7|3
1726536900000|2024-09-17 01:35:00|192412.9|192287.9|192412.9|192287.9|192412.9|192287.9|192412.9|192287.9|1
1726536910000|2024-09-17 01:35:10|192407.3|192282.3|192413|192288|192413|192288|192407.3|192282.3|6
1726536920000|2024-09-17 01:35:20|192408.4|192283.4|192412.9|192287.9|192412.9|192287.9|192408.4|192283.4|2
1726536930000|2024-09-17 01:35:30|192408.4|192283.4|192400.6|192275.6|192413.3|192288.3|192400.6|192275.6|5
1726536940000|2024-09-17 01:35:40|192403.2|192278.2|192401.6|192276.6|192405.2|192280.2|192399.3|192274.3|10
1726536950000|2024-09-17 01:35:50|192405|192280|192402|192277|192405.8|192280.8|192401.6|192276.6|11
1726536960000|2024-09-17 01:36:00|192405.5|192280.5|192401.4|192276.4|192405.6|192280.6|192401.3|192276.3|13
1726536970000|2024-09-17 01:36:10|192405.2|192280.2|192406.8|192281.8|192413.2|192288.2|192402.1|192277.1|8
1726536980000|2024-09-17 01:36:20|192413.2|192288.2|192406.4|192281.4|192413.2|192288.2|192406.4|192281.4|2
1726536990000|2024-09-17 01:36:30|192413.2|192288.2|192405.8|192280.8|192413.2|192288.2|192405.7|192280.7|8
1726537000000|2024-09-17 01:36:40|192412.2|192287.2|192406.4|192281.4|192412.9|192287.9|192405.8|192280.8|14
1726537010000|2024-09-17 01:36:50|192413.2|192288.2|192415.1|192290.1|192415.2|192290.2|192402.4|192277.4|12
1726537030000|2024-09-17 01:37:10|192417.6|192292.6|192413.6|192288.6|192417.6|192292.6|192413.6|192288.6|4
1726537040000|2024-09-17 01:37:20|192417.6|192292.6|192464.6|192339.6|192469.6|192344.6|192417.6|192292.6|10
1726537050000|2024-09-17 01:37:30|192468|192343|192464.6|192339.6|192468|192343|192464.6|192339.6|4
1726537060000|2024-09-17 01:37:40|192468.7|192343.7|192465.2|192340.2|192468.8|192343.8|192464.3|192339.3|6
1726537070000|2024-09-17 01:37:50|192469.1|192344.1|192467|192342|192473.3|192348.3|192465.3|192340.3|5
1726537080000|2024-09-17 01:38:00|192473.5|192348.5|192466.4|192341.4|192473.5|192348.5|192466.4|192341.4|4
1726537090000|2024-09-17 01:38:10|192473.3|192348.3|192466.9|192341.9|192473.4|192348.4|192466.2|192341.2|9
1726537100000|2024-09-17 01:38:20|192473.2|192348.2|192466.9|192341.9|192473.4|192348.4|192464.9|192339.9|14
1726537110000|2024-09-17 01:38:30|192473.3|192348.3|192464.1|192339.1|192473.3|192348.3|192463.5|192338.5|7
1726537140000|2024-09-17 01:39:00|192486.6|192361.6|192486.6|192361.6|192486.6|192361.6|192486.6|192361.6|1
1726537150000|2024-09-17 01:39:10|192486.5|192361.5|192486.5|192361.5|192486.5|192361.5|192486.5|192361.5|1
1726537160000|2024-09-17 01:39:20|192466.4|192341.4|192472.8|192347.8|192472.8|192347.8|192466.4|192341.4|2
1726537170000|2024-09-17 01:39:30|192466.3|192341.3|192472.2|192347.2|192472.7|192347.7|192466.2|192341.2|8
1726537180000|2024-09-17 01:39:40|192466.6|192341.6|192450.4|192325.4|192466.6|192341.6|192449.6|192324.6|6
1726537200000|2024-09-17 01:40:00|192449.3|192324.3|192446.4|192321.4|192449.3|192324.3|192446.4|192321.4|2
1726537220000|2024-09-17 01:40:20|192445.4|192320.4|192409.5|192284.5|192445.4|192320.4|192409.5|192284.5|5
1726537230000|2024-09-17 01:40:30|192409.1|192284.1|192409.1|192284.1|192409.1|192284.1|192409.1|192284.1|1
1726537250000|2024-09-17 01:40:50|192412.7|192287.7|192420.7|192295.7|192420.7|192295.7|192412.7|192287.7|2
1726537270000|2024-09-17 01:41:10|192422.7|192297.7|192422.7|192297.7|192422.7|192297.7|192422.7|192297.7|1
1726537280000|2024-09-17 01:41:20|192415.3|192290.3|192415.3|192290.3|192415.3|192290.3|192415.3|192290.3|1
1726537300000|2024-09-17 01:41:40|192410.6|192285.6|192387.4|192262.4|192410.6|192285.6|192385.4|192260.4|4
1726537310000|2024-09-17 01:41:50|192387|192262|192387|192262|192387|192262|192387|192262|1
1726537320000|2024-09-17 01:42:00|192385.2|192260.2|192388.3|192263.3|192388.3|192263.3|192385.2|192260.2|2
1726537330000|2024-09-17 01:42:10|192390.7|192265.7|192409.7|192284.7|192409.7|192284.7|192389.7|192264.7|7
1726537340000|2024-09-17 01:42:20|192405.6|192280.6|192401.3|192276.3|192409.7|192284.7|192400.5|192275.5|7
1726537360000|2024-09-17 01:42:40|192405.9|192280.9|192406.9|192281.9|192406.9|192281.9|192402.1|192277.1|5
1726537370000|2024-09-17 01:42:50|192403.1|192278.1|192402.7|192277.7|192403.1|192278.1|192402.7|192277.7|2
1726537380000|2024-09-17 01:43:00|192408.1|192283.1|192405.6|192280.6|192411.4|192286.4|192405.6|192280.6|5
1726537390000|2024-09-17 01:43:10|192411.4|192286.4|192405.6|192280.6|192411.4|192286.4|192405.6|192280.6|4
1726537400000|2024-09-17 01:43:20|192406.7|192281.7|192411.4|192286.4|192421|192296|192406.7|192281.7|7
1726537410000|2024-09-17 01:43:30|192410.4|192285.4|192402.1|192277.1|192410.4|192285.4|192402.1|192277.1|5
1726537420000|2024-09-17 01:43:40|192405.2|192280.2|192402.4|192277.4|192405.2|192280.2|192402.4|192277.4|2
1726537430000|2024-09-17 01:43:50|192405.2|192280.2|192405.2|192280.2|192405.2|192280.2|192402.1|192277.1|6
1726537440000|2024-09-17 01:44:00|192402.4|192277.4|192407.7|192282.7|192407.7|192282.7|192402.4|192277.4|2
1726537460000|2024-09-17 01:44:20|192411.7|192286.7|192407.1|192282.1|192412|192287|192406.8|192281.8|8
1726537470000|2024-09-17 01:44:30|192406.3|192281.3|192386.4|192261.4|192406.3|192281.3|192386.4|192261.4|2
1726537480000|2024-09-17 01:44:40|192386|192261|192386|192261|192386|192261|192386|192261|1
1726537500000|2024-09-17 01:45:00|192386.9|192261.9|192384.1|192259.1|192386.9|192261.9|192384.1|192259.1|3
1726537520000|2024-09-17 01:45:20|192384.9|192259.9|192385.2|192260.2|192385.2|192260.2|192384.9|192259.9|2
1726537530000|2024-09-17 01:45:30|192383.6|192258.6|192383.6|192258.6|192383.6|192258.6|192383.6|192258.6|1
1726537550000|2024-09-17 01:45:50|192388.3|192263.3|192386.1|192261.1|192388.3|192263.3|192386.1|192261.1|2
1726537580000|2024-09-17 01:46:20|192399.1|192274.1|192399.1|192274.1|192399.1|192274.1|192399.1|192274.1|1
1726537590000|2024-09-17 01:46:30|192392.8|192267.8|192367.2|192242.2|192392.8|192267.8|192337.2|192212.2|11
1726537600000|2024-09-17 01:46:40|192371.2|192246.2|192370.2|192245.2|192371.3|192246.3|192366.7|192241.7|17
1726537610000|2024-09-17 01:46:50|192374.5|192249.5|192383.3|192258.3|192387.6|192262.6|192374.5|192249.5|6
1726537620000|2024-09-17 01:47:00|192378.2|192253.2|192378.2|192253.2|192378.2|192253.2|192378.2|192253.2|1
1726537640000|2024-09-17 01:47:20|192409.4|192284.4|192409.4|192284.4|192409.4|192284.4|192409.4|192284.4|1
1726537660000|2024-09-17 01:47:40|192373.8|192248.8|192373.8|192248.8|192373.8|192248.8|192373.8|192248.8|1
1726537680000|2024-09-17 01:48:00|192383.3|192258.3|192373.4|192248.4|192390.5|192265.5|192373.4|192248.4|5
1726537690000|2024-09-17 01:48:10|192383|192258|192383|192258|192383|192258|192383|192258|1
1726537700000|2024-09-17 01:48:20|192373.4|192248.4|192407.3|192282.3|192412|192287|192373.3|192248.3|11
1726537710000|2024-09-17 01:48:30|192406.8|192281.8|192408.7|192283.7|192410.2|192285.2|192406.8|192281.8|19
1726537720000|2024-09-17 01:48:40|192406.6|192281.6|192409.6|192284.6|192414.9|192289.9|192405.3|192280.3|12
1726537730000|2024-09-17 01:48:50|192408.4|192283.4|192408.4|192283.4|192408.4|192283.4|192408.4|192283.4|1
1726537760000|2024-09-17 01:49:20|192406.7|192281.7|192407|192282|192409.5|192284.5|192406.7|192281.7|4
1726537770000|2024-09-17 01:49:30|192406.4|192281.4|192399.5|192274.5|192408.2|192283.2|192399.5|192274.5|4
1726537800000|2024-09-17 01:50:00|192398.2|192273.2|192397.7|192272.7|192398.2|192273.2|192397.7|192272.7|4
1726537810000|2024-09-17 01:50:10|192399.7|192274.7|192397.4|192272.4|192399.7|192274.7|192397.4|192272.4|3
1726537840000|2024-09-17 01:50:40|192413.2|192288.2|192413.2|192288.2|192413.2|192288.2|192413.2|192288.2|1
1726537860000|2024-09-17 01:51:00|192395.8|192270.8|192395.8|192270.8|192395.8|192270.8|192395.8|192270.8|1
1726537900000|2024-09-17 01:51:40|192413.2|192288.2|192413.2|192288.2|192413.2|192288.2|192413.2|192288.2|1
1726537920000|2024-09-17 01:52:00|192399.3|192274.3|192399.3|192274.3|192399.3|192274.3|192399.3|192274.3|1
1726537930000|2024-09-17 01:52:10|192399.2|192274.2|192399.2|192274.2|192399.2|192274.2|192399.2|192274.2|1
1726537950000|2024-09-17 01:52:30|192413.1|192288.1|192413.1|192288.1|192413.1|192288.1|192413.1|192288.1|1
1726537960000|2024-09-17 01:52:40|192415.4|192290.4|192401.6|192276.6|192415.4|192290.4|192398.6|192273.6|8
1726537970000|2024-09-17 01:52:50|192407.9|192282.9|192401.4|192276.4|192408.7|192283.7|192401.4|192276.4|4
1726538000000|2024-09-17 01:53:20|192415.4|192290.4|192415.4|192290.4|192415.4|192290.4|192415.4|192290.4|1
1726538020000|2024-09-17 01:53:40|192420.4|192295.4|192420.4|192295.4|192420.4|192295.4|192420.4|192295.4|1
1726538030000|2024-09-17 01:53:50|192402.8|192277.8|192402.8|192277.8|192402.8|192277.8|192402.8|192277.8|1
1726538060000|2024-09-17 01:54:20|192420.4|192295.4|192420.4|192295.4|192420.4|192295.4|192420.4|192295.4|1
1726538080000|2024-09-17 01:54:40|192402.8|192277.8|192402.8|192277.8|192402.8|192277.8|192402.8|192277.8|1
1726538100000|2024-09-17 01:55:00|192398.8|192273.8|192398.3|192273.3|192398.8|192273.8|192398.3|192273.3|2
1726538110000|2024-09-17 01:55:10|192399.7|192274.7|192399.7|192274.7|192399.7|192274.7|192399.7|192274.7|1
1726538120000|2024-09-17 01:55:20|192398.1|192273.1|192369.1|192244.1|192398.1|192273.1|192369|192244|5
1726538130000|2024-09-17 01:55:30|192366.1|192241.1|192369.7|192244.7|192369.9|192244.9|192366.1|192241.1|7
1726538140000|2024-09-17 01:55:40|192367.3|192242.3|192369.9|192244.9|192369.9|192244.9|192367.3|192242.3|4
1726538150000|2024-09-17 01:55:50|192368.4|192243.4|192370.3|192245.3|192370.4|192245.4|192368.3|192243.3|4
1726538160000|2024-09-17 01:56:00|192368.3|192243.3|192373.8|192248.8|192373.8|192248.8|192368.3|192243.3|5
1726538180000|2024-09-17 01:56:20|192377.8|192252.8|192373.5|192248.5|192377.8|192252.8|192373.5|192248.5|4
1726538190000|2024-09-17 01:56:30|192377.6|192252.6|192377.3|192252.3|192377.6|192252.6|192373.3|192248.3|3
1726538200000|2024-09-17 01:56:40|192376.3|192251.3|192376.3|192251.3|192376.3|192251.3|192376.3|192251.3|1
1726538220000|2024-09-17 01:57:00|192372.2|192247.2|192372.8|192247.8|192377|192252|192372.2|192247.2|3
1726538230000|2024-09-17 01:57:10|192376.8|192251.8|192372.8|192247.8|192376.8|192251.8|192372.8|192247.8|2
1726538240000|2024-09-17 01:57:20|192374.5|192249.5|192332.1|192207.1|192374.5|192249.5|192332.1|192207.1|4
1726538270000|2024-09-17 01:57:50|192347.1|192222.1|192347.1|192222.1|192347.1|192222.1|192347.1|192222.1|1
1726538290000|2024-09-17 01:58:10|192335.4|192210.4|192335.4|192210.4|192335.4|192210.4|192335.4|192210.4|1
1726538300000|2024-09-17 01:58:20|192334.8|192209.8|192334.8|192209.8|192334.8|192209.8|192334.8|192209.8|1
1726538310000|2024-09-17 01:58:30|192334.3|192209.3|192334.3|192209.3|192334.3|192209.3|192334.3|192209.3|1
1726538320000|2024-09-17 01:58:40|192339.2|192214.2|192339.2|192214.2|192339.2|192214.2|192339.2|192214.2|1
1726538330000|2024-09-17 01:58:50|192345|192220|192345|192220|192345|192220|192345|192220|1
1726538350000|2024-09-17 01:59:10|192339.5|192214.5|192339.5|192214.5|192339.5|192214.5|192339.5|192214.5|1
1726538390000|2024-09-17 01:59:50|192345|192220|192332|192207|192345|192220|192332|192207|2
1726538400000|2024-09-17 02:00:00|192329.7|192204.7|192335.3|192210.3|192335.9|192210.9|192329.7|192204.7|11
1726538410000|2024-09-17 02:00:10|192334.1|192209.1|192335.3|192210.3|192335.7|192210.7|192333.7|192208.7|15
1726538420000|2024-09-17 02:00:20|192334.1|192209.1|192334.7|192209.7|192335.3|192210.3|192333|192208|17
1726538430000|2024-09-17 02:00:30|192333.4|192208.4|192333.2|192208.2|192336.1|192211.1|192332.2|192207.2|21
1726538440000|2024-09-17 02:00:40|192336|192211|192336.2|192211.2|192336.7|192211.7|192331|192206|20
1726538450000|2024-09-17 02:00:50|192332.7|192207.7|192335.6|192210.6|192336.4|192211.4|192332.7|192207.7|10
1726538460000|2024-09-17 02:01:00|192335.2|192210.2|192332.5|192207.5|192336.6|192211.6|192331.5|192206.5|17
1726538470000|2024-09-17 02:01:10|192335.2|192210.2|192334.5|192209.5|192336|192211|192332.3|192207.3|13
1726538480000|2024-09-17 02:01:20|192334.3|192209.3|192336.2|192211.2|192336.4|192211.4|192331.8|192206.8|11
1726538490000|2024-09-17 02:01:30|192337.2|192212.2|192336.1|192211.1|192337.3|192212.3|192335|192210|8
1726538500000|2024-09-17 02:01:40|192337.5|192212.5|192336.6|192211.6|192338.4|192213.4|192336.5|192211.5|14
1726538510000|2024-09-17 02:01:50|192336.7|192211.7|192334.6|192209.6|192336.7|192211.7|192334.2|192209.2|4
1726538520000|2024-09-17 02:02:00|192334.7|192209.7|192334.6|192209.6|192334.7|192209.7|192334.6|192209.6|2
1726538530000|2024-09-17 02:02:10|192334.5|192209.5|192334.5|192209.5|192334.5|192209.5|192334.5|192209.5|1
1726538540000|2024-09-17 02:02:20|192331.5|192206.5|192332.3|192207.3|192332.3|192207.3|192331.5|192206.5|3
1726538550000|2024-09-17 02:02:30|192332.4|192207.4|192332.4|192207.4|192332.4|192207.4|192332.4|192207.4|1
1726538560000|2024-09-17 02:02:40|192332.3|192207.3|192332.2|192207.2|192332.3|192207.3|192332.2|192207.2|2
1726538570000|2024-09-17 02:02:50|192336.2|192211.2|192336.2|192211.2|192336.2|192211.2|192336.2|192211.2|1
1726538580000|2024-09-17 02:03:00|192336.4|192211.4|192336.4|192211.4|192336.4|192211.4|192336.4|192211.4|1
1726538600000|2024-09-17 02:03:20|192344.8|192219.8|192307.7|192182.7|192344.8|192219.8|192305.6|192180.6|6
1726538610000|2024-09-17 02:03:30|192305.6|192180.6|192305.6|192180.6|192307.7|192182.7|192305.6|192180.6|9
1726538620000|2024-09-17 02:03:40|192307.5|192182.5|192309|192184|192309|192184|192307.5|192182.5|2
1726538630000|2024-09-17 02:03:50|192313|192188|192321|192196|192321.2|192196.2|192313|192188|3
1726538640000|2024-09-17 02:04:00|192318.8|192193.8|192338.5|192213.5|192364.5|192239.5|192318.8|192193.8|19
1726538650000|2024-09-17 02:04:10|192335.7|192210.7|192333.3|192208.3|192338.4|192213.4|192331.7|192206.7|8
1726538660000|2024-09-17 02:04:20|192332.8|192207.8|192332.8|192207.8|192332.8|192207.8|192332.8|192207.8|1
1726538670000|2024-09-17 02:04:30|192332.4|192207.4|192332.4|192207.4|192332.4|192207.4|192332.4|192207.4|1
1726538680000|2024-09-17 02:04:40|192333|192208|192333|192208|192333|192208|192333|192208|1
1726538690000|2024-09-17 02:04:50|192345|192220|192345|192220|192345|192220|192345|192220|1
1726538700000|2024-09-17 02:05:00|192344.5|192219.5|192345.2|192220.2|192345.2|192220.2|192344.5|192219.5|2
1726538710000|2024-09-17 02:05:10|192334.9|192209.9|192334.9|192209.9|192334.9|192209.9|192334.9|192209.9|1
1726538740000|2024-09-17 02:05:40|192345.4|192220.4|192344.5|192219.5|192345.4|192220.4|192344.5|192219.5|2
1726538760000|2024-09-17 02:06:00|192334.5|192209.5|192332|192207|192334.5|192209.5|192332|192207|2
1726538780000|2024-09-17 02:06:20|192331.9|192206.9|192331.9|192206.9|192331.9|192206.9|192331.9|192206.9|1
1726538800000|2024-09-17 02:06:40|192338.9|192213.9|192337.4|192212.4|192338.9|192213.9|192337.4|192212.4|2
1726538820000|2024-09-17 02:07:00|192337.1|192212.1|192337.1|192212.1|192337.1|192212.1|192337.1|192212.1|1
1726538830000|2024-09-17 02:07:10|192346.4|192221.4|192332.9|192207.9|192346.4|192221.4|192331.3|192206.3|4
1726538840000|2024-09-17 02:07:20|192332.5|192207.5|192333.8|192208.8|192333.8|192208.8|192332.5|192207.5|2
1726538880000|2024-09-17 02:08:00|192344.8|192219.8|192344.8|192219.8|192344.8|192219.8|192344.8|192219.8|1
1726538900000|2024-09-17 02:08:20|192340|192215|192359.2|192234.2|192359.2|192234.2|192340|192215|7
1726538910000|2024-09-17 02:08:30|192361|192236|192361.1|192236.1|192361.8|192236.8|192361|192236|3
1726538920000|2024-09-17 02:08:40|192361.8|192236.8|192361.1|192236.1|192361.8|192236.8|192361.1|192236.1|2
1726538930000|2024-09-17 02:08:50|192363.1|192238.1|192363.1|192238.1|192363.1|192238.1|192363.1|192238.1|1
1726538940000|2024-09-17 02:09:00|192377.4|192252.4|192368.5|192243.5|192377.4|192252.4|192368.5|192243.5|2
1726538950000|2024-09-17 02:09:10|192366.6|192241.6|192367.8|192242.8|192367.8|192242.8|192361.8|192236.8|5
1726538970000|2024-09-17 02:09:30|192369.2|192244.2|192405.5|192280.5|192405.5|192280.5|192369.2|192244.2|6
1726538980000|2024-09-17 02:09:40|192404.6|192279.6|192406.3|192281.3|192406.3|192281.3|192404.6|192279.6|4
1726538990000|2024-09-17 02:09:50|192404|192279|192403.1|192278.1|192404|192279|192403.1|192278.1|2
1726539000000|2024-09-17 02:10:00|192405.2|192280.2|192405.5|192280.5|192405.5|192280.5|192403|192278|8
1726539010000|2024-09-17 02:10:10|192403.4|192278.4|192404.5|192279.5|192404.5|192279.5|192402.9|192277.9|3
1726539020000|2024-09-17 02:10:20|192410.5|192285.5|192410.5|192285.5|192410.5|192285.5|192410.5|192285.5|1
1726539040000|2024-09-17 02:10:40|192418.8|192293.8|192418.8|192293.8|192418.8|192293.8|192418.8|192293.8|1
1726539050000|2024-09-17 02:10:50|192406.5|192281.5|192409.6|192284.6|192409.6|192284.6|192406.5|192281.5|4
1726539060000|2024-09-17 02:11:00|192404.8|192279.8|192370.6|192245.6|192404.8|192279.8|192369|192244|9
1726539090000|2024-09-17 02:11:30|192370.3|192245.3|192370.3|192245.3|192370.3|192245.3|192370.3|192245.3|1
1726539100000|2024-09-17 02:11:40|192380|192255|192380|192255|192380|192255|192380|192255|1
1726539120000|2024-09-17 02:12:00|192372.2|192247.2|192372.2|192247.2|192372.2|192247.2|192372.2|192247.2|1
1726539150000|2024-09-17 02:12:30|192380|192255|192380|192255|192380|192255|192380|192255|1
1726539170000|2024-09-17 02:12:50|192367|192242|192344.8|192219.8|192367|192242|192338.4|192213.4|15
1726539180000|2024-09-17 02:13:00|192342.5|192217.5|192344.5|192219.5|192345.1|192220.1|192342.1|192217.1|4
1726539200000|2024-09-17 02:13:20|192344|192219|192346.6|192221.6|192346.6|192221.6|192341.9|192216.9|5
1726539210000|2024-09-17 02:13:30|192339.8|192214.8|192340.5|192215.5|192340.5|192215.5|192338|192213|3
1726539240000|2024-09-17 02:14:00|192341.3|192216.3|192348.8|192223.8|192348.8|192223.8|192341.3|192216.3|2
1726539260000|2024-09-17 02:14:20|192342.7|192217.7|192342.7|192217.7|192342.7|192217.7|192342.7|192217.7|1
1726539270000|2024-09-17 02:14:30|192344.1|192219.1|192344.1|192219.1|192344.1|192219.1|192344.1|192219.1|1
1726539280000|2024-09-17 02:14:40|192342.1|192217.1|192342.1|192217.1|192344.1|192219.1|192342.1|192217.1|3
1726539290000|2024-09-17 02:14:50|192344|192219|192347.9|192222.9|192347.9|192222.9|192344|192219|3
1726539300000|2024-09-17 02:15:00|192346.4|192221.4|192346.4|192221.4|192346.4|192221.4|192346.4|192221.4|1
1726539320000|2024-09-17 02:15:20|192345.7|192220.7|192345.7|192220.7|192345.7|192220.7|192345.7|192220.7|1
1726539330000|2024-09-17 02:15:30|192353.2|192228.2|192353.2|192228.2|192353.2|192228.2|192353.2|192228.2|1
1726539340000|2024-09-17 02:15:40|192348.9|192223.9|192348.9|192223.9|192348.9|192223.9|192348.9|192223.9|1
1726539370000|2024-09-17 02:16:10|192349.1|192224.1|192350|192225|192354.9|192229.9|192342.6|192217.6|8
1726539380000|2024-09-17 02:16:20|192348|192223|192351.4|192226.4|192351.4|192226.4|192346|192221|6
1726539390000|2024-09-17 02:16:30|192349.6|192224.6|192349.8|192224.8|192349.8|192224.8|192348.9|192223.9|3
1726539410000|2024-09-17 02:16:50|192358.2|192233.2|192358.2|192233.2|192358.2|192233.2|192358.2|192233.2|1
1726539420000|2024-09-17 02:17:00|192363.4|192238.4|192355.5|192230.5|192363.4|192238.4|192355.5|192230.5|4
1726539430000|2024-09-17 02:17:10|192360.7|192235.7|192355.5|192230.5|192360.7|192235.7|192355.5|192230.5|2
1726539440000|2024-09-17 02:17:20|192360.7|192235.7|192355.5|192230.5|192360.7|192235.7|192355.5|192230.5|2
1726539450000|2024-09-17 02:17:30|192376.3|192251.3|192362.6|192237.6|192379|192254|192360.9|192235.9|5
1726539460000|2024-09-17 02:17:40|192357.9|192232.9|192359.1|192234.1|192360.2|192235.2|192357.9|192232.9|3
1726539480000|2024-09-17 02:18:00|192359.4|192234.4|192359.4|192234.4|192359.4|192234.4|192359.4|192234.4|1
1726539490000|2024-09-17 02:18:10|192353.7|192228.7|192351.6|192226.6|192353.7|192228.7|192350|192225|3
1726539500000|2024-09-17 02:18:20|192350.4|192225.4|192348|192223|192350.4|192225.4|192348|192223|3
1726539510000|2024-09-17 02:18:30|192343.2|192218.2|192341.1|192216.1|192343.6|192218.6|192341.1|192216.1|4
1726539520000|2024-09-17 02:18:40|192342.5|192217.5|192344.7|192219.7|192344.7|192219.7|192342.5|192217.5|2
1726539530000|2024-09-17 02:18:50|192346.8|192221.8|192349.4|192224.4|192356.2|192231.2|192346.8|192221.8|6
1726539540000|2024-09-17 02:19:00|192345.5|192220.5|192354.5|192229.5|192357.2|192232.2|192344.6|192219.6|8
1726539560000|2024-09-17 02:19:20|192359|192234|192377.6|192252.6|192377.6|192252.6|192359|192234|5
1726539570000|2024-09-17 02:19:30|192374.3|192249.3|192377.1|192252.1|192377.1|192252.1|192374.3|192249.3|2
1726539580000|2024-09-17 02:19:40|192378.9|192253.9|192378.9|192253.9|192378.9|192253.9|192378.9|192253.9|1
1726539590000|2024-09-17 02:19:50|192380.4|192255.4|192380.4|192255.4|192380.4|192255.4|192380.4|192255.4|1
1726539600000|2024-09-17 02:20:00|192389.6|192264.6|192382|192257|192389.6|192264.6|192382|192257|3
1726539610000|2024-09-17 02:20:10|192378.9|192253.9|192378.9|192253.9|192378.9|192253.9|192378.9|192253.9|1
1726539620000|2024-09-17 02:20:20|192377.5|192252.5|192336.9|192211.9|192377.5|192252.5|192333.7|192208.7|8
1726539630000|2024-09-17 02:20:30|192333.7|192208.7|192320.7|192195.7|192336.9|192211.9|192320.7|192195.7|8
1726539640000|2024-09-17 02:20:40|192315.6|192190.6|192308.3|192183.3|192315.6|192190.6|192306.6|192181.6|4
1726539650000|2024-09-17 02:20:50|192306.9|192181.9|192309.4|192184.4|192310.8|192185.8|192306.4|192181.4|6
1726539660000|2024-09-17 02:21:00|192311|192186|192311|192186|192311|192186|192311|192186|1
1726539670000|2024-09-17 02:21:10|192316|192191|192316|192191|192316|192191|192316|192191|1
1726539680000|2024-09-17 02:21:20|192318.1|192193.1|192315.7|192190.7|192318.1|192193.1|192311.6|192186.6|4
1726539690000|2024-09-17 02:21:30|192311.6|192186.6|192315.7|192190.7|192315.7|192190.7|192311.6|192186.6|4
1726539700000|2024-09-17 02:21:40|192314.6|192189.6|192310.5|192185.5|192314.6|192189.6|192307.2|192182.2|5
1726539710000|2024-09-17 02:21:50|192311.5|192186.5|192313.9|192188.9|192314.7|192189.7|192302|192177|11
1726539750000|2024-09-17 02:22:30|192330.5|192205.5|192330.5|192205.5|192330.5|192205.5|192330.5|192205.5|1
1726539760000|2024-09-17 02:22:40|192334.8|192209.8|192330.7|192205.7|192334.8|192209.8|192330.7|192205.7|2
1726539770000|2024-09-17 02:22:50|192316.9|192191.9|192316.9|192191.9|192316.9|192191.9|192316.9|192191.9|1
1726539780000|2024-09-17 02:23:00|192318|192193|192337.9|192212.9|192338.3|192213.3|192312.8|192187.8|7
1726539790000|2024-09-17 02:23:10|192339.1|192214.1|192345.6|192220.6|192345.6|192220.6|192339.1|192214.1|3
1726539800000|2024-09-17 02:23:20|192347.8|192222.8|192347.8|192222.8|192347.8|192222.8|192347.8|192222.8|1
1726539820000|2024-09-17 02:23:40|192352.4|192227.4|192351.5|192226.5|192354.1|192229.1|192351.5|192226.5|3
1726539840000|2024-09-17 02:24:00|192353.3|192228.3|192352.9|192227.9|192353.3|192228.3|192352.9|192227.9|2
1726539860000|2024-09-17 02:24:20|192358.3|192233.3|192358.3|192233.3|192358.3|192233.3|192358.3|192233.3|1
1726539870000|2024-09-17 02:24:30|192364.1|192239.1|192364.1|192239.1|192364.1|192239.1|192364.1|192239.1|1
1726539880000|2024-09-17 02:24:40|192352.1|192227.1|192352.1|192227.1|192352.1|192227.1|192352.1|192227.1|1
1726539890000|2024-09-17 02:24:50|192352.2|192227.2|192352.2|192227.2|192352.2|192227.2|192352.2|192227.2|1
1726539900000|2024-09-17 02:25:00|192353.5|192228.5|192353.5|192228.5|192353.5|192228.5|192353.5|192228.5|1
1726539910000|2024-09-17 02:25:10|192361.5|192236.5|192361.5|192236.5|192361.5|192236.5|192361.5|192236.5|1
1726539920000|2024-09-17 02:25:20|192359.3|192234.3|192350.1|192225.1|192359.3|192234.3|192348|192223|4
1726539930000|2024-09-17 02:25:30|192347.8|192222.8|192349|192224|192349|192224|192346.4|192221.4|3
1726539940000|2024-09-17 02:25:40|192348.5|192223.5|192349.4|192224.4|192349.4|192224.4|192345.4|192220.4|14
1726539950000|2024-09-17 02:25:50|192348.5|192223.5|192349.8|192224.8|192350.3|192225.3|192348.5|192223.5|12
1726539960000|2024-09-17 02:26:00|192350.4|192225.4|192343.4|192218.4|192350.4|192225.4|192342|192217|5
1726539970000|2024-09-17 02:26:10|192343.1|192218.1|192342.4|192217.4|192343.1|192218.1|192342.4|192217.4|2
1726539980000|2024-09-17 02:26:20|192341.4|192216.4|192346|192221|192347.2|192222.2|192341.4|192216.4|6
1726540000000|2024-09-17 02:26:40|192346.4|192221.4|192343.8|192218.8|192346.4|192221.4|192343.8|192218.8|2
1726540010000|2024-09-17 02:26:50|192342.7|192217.7|192330.7|192205.7|192342.7|192217.7|192330.7|192205.7|2
1726540040000|2024-09-17 02:27:20|192347.2|192222.2|192347.2|192222.2|192347.2|192222.2|192347.2|192222.2|1
1726540070000|2024-09-17 02:27:50|192332.7|192207.7|192332.7|192207.7|192332.7|192207.7|192332.7|192207.7|1
1726540090000|2024-09-17 02:28:10|192332.6|192207.6|192332.6|192207.6|192332.6|192207.6|192332.6|192207.6|1
1726540100000|2024-09-17 02:28:20|192347.1|192222.1|192334|192209|192347.1|192222.1|192334|192209|2
1726540110000|2024-09-17 02:28:30|192335.7|192210.7|192335.3|192210.3|192335.7|192210.7|192335.3|192210.3|2
1726540120000|2024-09-17 02:28:40|192331.5|192206.5|192331.5|192206.5|192331.5|192206.5|192331.5|192206.5|1
1726540130000|2024-09-17 02:28:50|192333.4|192208.4|192333.4|192208.4|192333.4|192208.4|192333.4|192208.4|1
1726540140000|2024-09-17 02:29:00|192335.7|192210.7|192333.4|192208.4|192335.7|192210.7|192333.4|192208.4|2
1726540150000|2024-09-17 02:29:10|192333.7|192208.7|192333.7|192208.7|192333.7|192208.7|192333.7|192208.7|1
1726540170000|2024-09-17 02:29:30|192335.8|192210.8|192347.3|192222.3|192347.3|192222.3|192335.8|192210.8|2
1726540190000|2024-09-17 02:29:50|192336.1|192211.1|192336.1|192211.1|192336.1|192211.1|192336.1|192211.1|1
1726540220000|2024-09-17 02:30:20|192347.3|192222.3|192345.6|192220.6|192347.3|192222.3|192345.6|192220.6|2
1726540240000|2024-09-17 02:30:40|192332.4|192207.4|192360.4|192235.4|192360.4|192235.4|192332.4|192207.4|4
1726540250000|2024-09-17 02:30:50|192358.2|192233.2|192362|192237|192362|192237|192358.2|192233.2|5
1726540260000|2024-09-17 02:31:00|192358.2|192233.2|192339.1|192214.1|192358.2|192233.2|192339.1|192214.1|4
1726540290000|2024-09-17 02:31:30|192339.9|192214.9|192353.7|192228.7|192353.7|192228.7|192339.9|192214.9|2
1726540310000|2024-09-17 02:31:50|192353.5|192228.5|192332.5|192207.5|192353.5|192228.5|192332.5|192207.5|4
1726540320000|2024-09-17 02:32:00|192333.5|192208.5|192333.5|192208.5|192333.5|192208.5|192333.5|192208.5|1
1726540340000|2024-09-17 02:32:20|192330.8|192205.8|192332|192207|192332|192207|192329.5|192204.5|3
1726540350000|2024-09-17 02:32:30|192332.9|192207.9|192332.9|192207.9|192332.9|192207.9|192332.9|192207.9|1
1726540370000|2024-09-17 02:32:50|192333.8|192208.8|192334|192209|192334|192209|192333.8|192208.8|2
1726540390000|2024-09-17 02:33:10|192346.1|192221.1|192333.2|192208.2|192346.1|192221.1|192333.2|192208.2|2
1726540420000|2024-09-17 02:33:40|192346.1|192221.1|192346.1|192221.1|192346.1|192221.1|192346.1|192221.1|1
1726540440000|2024-09-17 02:34:00|192342.4|192217.4|192334.8|192209.8|192342.4|192217.4|192334.8|192209.8|4
1726540450000|2024-09-17 02:34:10|192331.8|192206.8|192331.3|192206.3|192331.8|192206.8|192331.3|192206.3|2
1726540470000|2024-09-17 02:34:30|192330.9|192205.9|192330.9|192205.9|192330.9|192205.9|192330.9|192205.9|1
1726540480000|2024-09-17 02:34:40|192334.9|192209.9|192334.9|192209.9|192334.9|192209.9|192334.9|192209.9|1
1726540500000|2024-09-17 02:35:00|192344.3|192219.3|192344.3|192219.3|192344.3|192219.3|192344.3|192219.3|1
1726540520000|2024-09-17 02:35:20|192344.6|192219.6|192334.6|192209.6|192344.6|192219.6|192334.6|192209.6|2
1726540540000|2024-09-17 02:35:40|192324.4|192199.4|192332|192207|192332|192207|192324.4|192199.4|2
1726540560000|2024-09-17 02:36:00|192333.5|192208.5|192333.5|192208.5|192333.5|192208.5|192333.5|192208.5|1
1726540570000|2024-09-17 02:36:10|192344.6|192219.6|192344.6|192219.6|192344.6|192219.6|192344.6|192219.6|1
1726540580000|2024-09-17 02:36:20|192335.3|192210.3|192335.3|192210.3|192335.3|192210.3|192335.3|192210.3|1
1726540610000|2024-09-17 02:36:50|192344.6|192219.6|192344.6|192219.6|192344.6|192219.6|192344.6|192219.6|1
1726540630000|2024-09-17 02:37:10|192335.3|192210.3|192335.3|192210.3|192335.3|192210.3|192335.3|192210.3|1
1726540660000|2024-09-17 02:37:40|192344.7|192219.7|192344.7|192219.7|192344.7|192219.7|192344.7|192219.7|1
1726540690000|2024-09-17 02:38:10|192335.3|192210.3|192335.3|192210.3|192335.3|192210.3|192335.3|192210.3|1
1726540700000|2024-09-17 02:38:20|192334.8|192209.8|192334.8|192209.8|192334.8|192209.8|192334.8|192209.8|1
1726540720000|2024-09-17 02:38:40|192337.6|192212.6|192337.6|192212.6|192337.6|192212.6|192337.6|192212.6|1
1726540730000|2024-09-17 02:38:50|192344.7|192219.7|192344.7|192219.7|192344.7|192219.7|192344.7|192219.7|1
1726540740000|2024-09-17 02:39:00|192335.5|192210.5|192335.5|192210.5|192335.5|192210.5|192335.5|192210.5|1
1726540770000|2024-09-17 02:39:30|192344.7|192219.7|192344.7|192219.7|192344.7|192219.7|192344.7|192219.7|1
1726540800000|2024-09-17 02:40:00|192334.9|192209.9|192334.9|192209.9|192334.9|192209.9|192334.9|192209.9|1
1726540830000|2024-09-17 02:40:30|192344.7|192219.7|192344.7|192219.7|192344.7|192219.7|192344.7|192219.7|1
1726540850000|2024-09-17 02:40:50|192334.7|192209.7|192334.7|192209.7|192334.7|192209.7|192334.7|192209.7|1
1726540880000|2024-09-17 02:41:20|192344.7|192219.7|192344.7|192219.7|192344.7|192219.7|192344.7|192219.7|1
1726540910000|2024-09-17 02:41:50|192334.7|192209.7|192334.7|192209.7|192334.7|192209.7|192334.7|192209.7|1
1726540940000|2024-09-17 02:42:20|192344.7|192219.7|192308.4|192183.4|192344.7|192219.7|192305.4|192180.4|10
1726540950000|2024-09-17 02:42:30|192309|192184|192322.1|192197.1|192324.7|192199.7|192309|192184|6
1726540980000|2024-09-17 02:43:00|192341.4|192216.4|192341.4|192216.4|192341.4|192216.4|192341.4|192216.4|1
1726541000000|2024-09-17 02:43:20|192330.2|192205.2|192321|192196|192330.2|192205.2|192319|192194|15
1726541010000|2024-09-17 02:43:30|192323.6|192198.6|192320.4|192195.4|192323.6|192198.6|192320.4|192195.4|6
1726541020000|2024-09-17 02:43:40|192323.1|192198.1|192319.8|192194.8|192323.1|192198.1|192319.8|192194.8|10
1726541030000|2024-09-17 02:43:50|192322.8|192197.8|192318.2|192193.2|192322.9|192197.9|192316|192191|18
1726541040000|2024-09-17 02:44:00|192319.6|192194.6|192317.7|192192.7|192323|192198|192317.7|192192.7|9
1726541050000|2024-09-17 02:44:10|192319.5|192194.5|192319.1|192194.1|192319.5|192194.5|192316.9|192191.9|11
1726541070000|2024-09-17 02:44:30|192325|192200|192325|192200|192325|192200|192325|192200|1
1726541080000|2024-09-17 02:44:40|192319.4|192194.4|192320|192195|192324.8|192199.8|192314.7|192189.7|11
1726541090000|2024-09-17 02:44:50|192324.8|192199.8|192316.6|192191.6|192324.8|192199.8|192315.7|192190.7|15
1726541100000|2024-09-17 02:45:00|192318.6|192193.6|192316.6|192191.6|192318.7|192193.7|192314.2|192189.2|16
1726541110000|2024-09-17 02:45:10|192318.7|192193.7|192316.6|192191.6|192318.7|192193.7|192316.6|192191.6|4
1726541120000|2024-09-17 02:45:20|192319.4|192194.4|192319.4|192194.4|192319.4|192194.4|192319.4|192194.4|1
1726541130000|2024-09-17 02:45:30|192314.7|192189.7|192307.3|192182.3|192314.7|192189.7|192307.3|192182.3|3
1726541140000|2024-09-17 02:45:40|192305.7|192180.7|192295.9|192170.9|192306.8|192181.8|192293|192168|6
1726541170000|2024-09-17 02:46:10|192306.6|192181.6|192306.6|192181.6|192306.6|192181.6|192306.6|192181.6|1
1726541190000|2024-09-17 02:46:30|192292.3|192167.3|192230.7|192105.7|192292.3|192167.3|192230.3|192105.3|5
1726541200000|2024-09-17 02:46:40|192230.1|192105.1|192231.3|192106.3|192233.1|192108.1|192227.9|192102.9|6
1726541210000|2024-09-17 02:46:50|192227.2|192102.2|192232.1|192107.1|192232.7|192107.7|192227.2|192102.2|11
1726541220000|2024-09-17 02:47:00|192233.2|192108.2|192252.7|192127.7|192252.7|192127.7|192233.2|192108.2|4
1726541230000|2024-09-17 02:47:10|192249.8|192124.8|192265.8|192140.8|192269.2|192144.2|192249.8|192124.8|7
1726541250000|2024-09-17 02:47:30|192267.2|192142.2|192264|192139|192267.2|192142.2|192264|192139|3
1726541280000|2024-09-17 02:48:00|192265.3|192140.3|192272.8|192147.8|192272.8|192147.8|192265.3|192140.3|2
1726541300000|2024-09-17 02:48:20|192276.8|192151.8|192263.5|192138.5|192276.8|192151.8|192263.5|192138.5|4
1726541330000|2024-09-17 02:48:50|192269.5|192144.5|192269.5|192144.5|192269.5|192144.5|192269.5|192144.5|1
1726541340000|2024-09-17 02:49:00|192272|192147|192273|192148|192275.3|192150.3|192269.4|192144.4|5
1726541360000|2024-09-17 02:49:20|192264.4|192139.4|192264.7|192139.7|192264.7|192139.7|192262.8|192137.8|3
1726541390000|2024-09-17 02:49:50|192273.8|192148.8|192273.8|192148.8|192273.8|192148.8|192273.8|192148.8|1
1726541410000|2024-09-17 02:50:10|192270.1|192145.1|192262.7|192137.7|192270.1|192145.1|192262.7|192137.7|2
1726541420000|2024-09-17 02:50:20|192269.8|192144.8|192260.1|192135.1|192269.8|192144.8|192260.1|192135.1|2
1726541430000|2024-09-17 02:50:30|192261.6|192136.6|192257.6|192132.6|192261.6|192136.6|192255.4|192130.4|4
1726541440000|2024-09-17 02:50:40|192254.7|192129.7|192232.4|192107.4|192254.7|192129.7|192230.5|192105.5|4
1726541450000|2024-09-17 02:50:50|192229.8|192104.8|192233.6|192108.6|192235|192110|192229.8|192104.8|8
1726541470000|2024-09-17 02:51:10|192236.8|192111.8|192236.8|192111.8|192236.8|192111.8|192236.8|192111.8|1
1726541480000|2024-09-17 02:51:20|192234.4|192109.4|192234.4|192109.4|192234.4|192109.4|192234.4|192109.4|1
1726541490000|2024-09-17 02:51:30|192239.3|192114.3|192239.3|192114.3|192239.3|192114.3|192239.3|192114.3|1
1726541510000|2024-09-17 02:51:50|192233.9|192108.9|192233.9|192108.9|192233.9|192108.9|192233.9|192108.9|1
1726541530000|2024-09-17 02:52:10|192236.5|192111.5|192236.5|192111.5|192236.5|192111.5|192236.5|192111.5|1
1726541540000|2024-09-17 02:52:20|192241.5|192116.5|192238.3|192113.3|192241.5|192116.5|192238.3|192113.3|7
1726541550000|2024-09-17 02:52:30|192239.3|192114.3|192237|192112|192239.3|192114.3|192237|192112|2
1726541560000|2024-09-17 02:52:40|192232.7|192107.7|192233.1|192108.1|192233.1|192108.1|192232.7|192107.7|2
1726541570000|2024-09-17 02:52:50|192231.4|192106.4|192228.3|192103.3|192231.4|192106.4|192225.4|192100.4|7
1726541580000|2024-09-17 02:53:00|192224.7|192099.7|192221.4|192096.4|192224.7|192099.7|192218.2|192093.2|5
1726541590000|2024-09-17 02:53:10|192222.1|192097.1|192222.3|192097.3|192222.3|192097.3|192222.1|192097.1|2
1726541600000|2024-09-17 02:53:20|192217.9|192092.9|192217.6|192092.6|192217.9|192092.9|192213.2|192088.2|3
1726541610000|2024-09-17 02:53:30|192212.7|192087.7|192212.6|192087.6|192219.1|192094.1|192212.6|192087.6|9
1726541620000|2024-09-17 02:53:40|192217.4|192092.4|192217.3|192092.3|192217.7|192092.7|192212.2|192087.2|13
1726541630000|2024-09-17 02:53:50|192212.7|192087.7|192219|192094|192219|192094|192212.7|192087.7|3
1726541640000|2024-09-17 02:54:00|192218.7|192093.7|192218.7|192093.7|192218.7|192093.7|192218.7|192093.7|1
1726541660000|2024-09-17 02:54:20|192214.7|192089.7|192214.7|192089.7|192214.7|192089.7|192214.7|192089.7|1
1726541680000|2024-09-17 02:54:40|192221|192096|192221|192096|192221|192096|192221|192096|1
1726541700000|2024-09-17 02:55:00|192221.5|192096.5|192221.5|192096.5|192221.5|192096.5|192221.5|192096.5|1
1726541710000|2024-09-17 02:55:10|192216.4|192091.4|192221.6|192096.6|192221.6|192096.6|192216.4|192091.4|2
1726541720000|2024-09-17 02:55:20|192221.3|192096.3|192221.3|192096.3|192221.3|192096.3|192221.3|192096.3|1
1726541730000|2024-09-17 02:55:30|192216.4|192091.4|192220.6|192095.6|192220.6|192095.6|192216.4|192091.4|2
1726541760000|2024-09-17 02:56:00|192220|192095|192221.8|192096.8|192221.8|192096.8|192217.1|192092.1|5
1726541780000|2024-09-17 02:56:20|192221.6|192096.6|192221.6|192096.6|192221.6|192096.6|192221.6|192096.6|1
1726541790000|2024-09-17 02:56:30|192215.6|192090.6|192215.6|192090.6|192215.6|192090.6|192215.6|192090.6|1
1726541800000|2024-09-17 02:56:40|192216.7|192091.7|192219.9|192094.9|192221.5|192096.5|192216.7|192091.7|3
1726541830000|2024-09-17 02:57:10|192215.2|192090.2|192220.2|192095.2|192220.2|192095.2|192215.2|192090.2|6
1726541840000|2024-09-17 02:57:20|192215.6|192090.6|192220.1|192095.1|192220.1|192095.1|192215.6|192090.6|2
1726541870000|2024-09-17 02:57:50|192212.5|192087.5|192212.5|192087.5|192212.5|192087.5|192212.5|192087.5|1
1726541890000|2024-09-17 02:58:10|192220.2|192095.2|192220.2|192095.2|192220.2|192095.2|192220.2|192095.2|1
1726541920000|2024-09-17 02:58:40|192215.2|192090.2|192215.2|192090.2|192215.2|192090.2|192215.2|192090.2|1
1726541930000|2024-09-17 02:58:50|192219.7|192094.7|192219.7|192094.7|192219.7|192094.7|192219.7|192094.7|1
1726541940000|2024-09-17 02:59:00|192219.8|192094.8|192219.8|192094.8|192219.8|192094.8|192219.8|192094.8|1
1726541960000|2024-09-17 02:59:20|192212.6|192087.6|192215.7|192090.7|192215.7|192090.7|192212.6|192087.6|2
1726541970000|2024-09-17 02:59:30|192220.3|192095.3|192220.6|192095.6|192220.6|192095.6|192215.7|192090.7|3
1726541980000|2024-09-17 02:59:40|192216.4|192091.4|192216.4|192091.4|192220.7|192095.7|192216.4|192091.4|3
1726541990000|2024-09-17 02:59:50|192220.7|192095.7|192227.9|192102.9|192241.8|192116.8|192216.4|192091.4|9
1726542000000|2024-09-17 03:00:00|192231.4|192106.4|192184.8|192059.8|192231.4|192106.4|192184.8|192059.8|4
1726542010000|2024-09-17 03:00:10|192187.4|192062.4|192185|192060|192187.4|192062.4|192185|192060|2
1726542040000|2024-09-17 03:00:40|192171.9|192046.9|192171.9|192046.9|192171.9|192046.9|192171.9|192046.9|1
1726542060000|2024-09-17 03:01:00|192182.1|192057.1|192182.1|192057.1|192182.1|192057.1|192182.1|192057.1|1
1726542090000|2024-09-17 03:01:30|192173.9|192048.9|192194.1|192069.1|192194.1|192069.1|192173.9|192048.9|3
1726542130000|2024-09-17 03:02:10|192177|192052|192179.1|192054.1|192179.1|192054.1|192177|192052|2
1726542150000|2024-09-17 03:02:30|192189.7|192064.7|192214.8|192089.8|192214.8|192089.8|192189.7|192064.7|4
1726542160000|2024-09-17 03:02:40|192210.9|192085.9|192213.6|192088.6|192213.8|192088.8|192210.9|192085.9|3
1726542170000|2024-09-17 03:02:50|192214.3|192089.3|192214.3|192089.3|192214.3|192089.3|192214.3|192089.3|1
1726542180000|2024-09-17 03:03:00|192213.6|192088.6|192214.4|192089.4|192214.4|192089.4|192213.6|192088.6|2
1726542190000|2024-09-17 03:03:10|192213.4|192088.4|192209.8|192084.8|192213.4|192088.4|192209.8|192084.8|2
1726542210000|2024-09-17 03:03:30|192213.9|192088.9|192213.9|192088.9|192213.9|192088.9|192213.9|192088.9|1
1726542220000|2024-09-17 03:03:40|192216.1|192091.1|192220.6|192095.6|192220.6|192095.6|192216.1|192091.1|4
1726542230000|2024-09-17 03:03:50|192228|192103|192226.9|192101.9|192236.1|192111.1|192226.3|192101.3|9
1726542240000|2024-09-17 03:04:00|192227.7|192102.7|192228.2|192103.2|192228.2|192103.2|192226.7|192101.7|3
1726542250000|2024-09-17 03:04:10|192229.7|192104.7|192232|192107|192232|192107|192229.7|192104.7|2
1726542260000|2024-09-17 03:04:20|192231.6|192106.6|192231.6|192106.6|192231.6|192106.6|192231.6|192106.6|1
1726542270000|2024-09-17 03:04:30|192229.6|192104.6|192227.3|192102.3|192229.6|192104.6|192227.3|192102.3|2
1726542310000|2024-09-17 03:05:10|192227.6|192102.6|192227.6|192102.6|192227.6|192102.6|192227.6|192102.6|1
1726542330000|2024-09-17 03:05:30|192229.9|192104.9|192229.9|192104.9|192229.9|192104.9|192229.9|192104.9|1
1726542350000|2024-09-17 03:05:50|192231|192106|192231|192106|192231|192106|192231|192106|1
1726542360000|2024-09-17 03:06:00|192230.2|192105.2|192230.2|192105.2|192230.2|192105.2|192230.2|192105.2|1
1726542370000|2024-09-17 03:06:10|192232.4|192107.4|192237|192112|192237|192112|192232.4|192107.4|2
1726542400000|2024-09-17 03:06:40|192234.2|192109.2|192234.2|192109.2|192234.2|192109.2|192234.2|192109.2|1
1726542420000|2024-09-17 03:07:00|192237.6|192112.6|192237.6|192112.6|192237.6|192112.6|192237.6|192112.6|1
1726542430000|2024-09-17 03:07:10|192235.2|192110.2|192235.2|192110.2|192235.2|192110.2|192235.2|192110.2|1
1726542450000|2024-09-17 03:07:30|192234.7|192109.7|192234.7|192109.7|192234.7|192109.7|192234.7|192109.7|1
1726542470000|2024-09-17 03:07:50|192239.5|192114.5|192239.9|192114.9|192239.9|192114.9|192238.2|192113.2|3
1726542480000|2024-09-17 03:08:00|192239|192114|192239|192114|192239|192114|192239|192114|1
1726542500000|2024-09-17 03:08:20|192233.1|192108.1|192233.1|192108.1|192233.1|192108.1|192233.1|192108.1|1
1726542510000|2024-09-17 03:08:30|192235.4|192110.4|192235.4|192110.4|192235.4|192110.4|192235.4|192110.4|1
1726542550000|2024-09-17 03:09:10|192233.1|192108.1|192233.1|192108.1|192233.1|192108.1|192233.1|192108.1|1
1726542560000|2024-09-17 03:09:20|192235.2|192110.2|192235.2|192110.2|192235.2|192110.2|192235.2|192110.2|1
1726542570000|2024-09-17 03:09:30|192233.5|192108.5|192233.5|192108.5|192233.5|192108.5|192233.5|192108.5|1
1726542600000|2024-09-17 03:10:00|192229.7|192104.7|192229.7|192104.7|192229.7|192104.7|192229.7|192104.7|1
1726542620000|2024-09-17 03:10:20|192233|192108|192233|192108|192233|192108|192233|192108|1
1726542630000|2024-09-17 03:10:30|192229.6|192104.6|192191.2|192066.2|192229.6|192104.6|192187.1|192062.1|3
1726542640000|2024-09-17 03:10:40|192190.1|192065.1|192189.8|192064.8|192194.4|192069.4|192189.3|192064.3|6
1726542650000|2024-09-17 03:10:50|192191.7|192066.7|192189.8|192064.8|192199.4|192074.4|192187.4|192062.4|9
1726542660000|2024-09-17 03:11:00|192192.1|192067.1|192192.1|192067.1|192192.1|192067.1|192192.1|192067.1|1
1726542680000|2024-09-17 03:11:20|192189.3|192064.3|192189.3|192064.3|192189.3|192064.3|192189.3|192064.3|1
1726542700000|2024-09-17 03:11:40|192179.8|192054.8|192179.8|192054.8|192179.8|192054.8|192179.8|192054.8|1
1726542710000|2024-09-17 03:11:50|192188.1|192063.1|192188.1|192063.1|192188.1|192063.1|192188.1|192063.1|1
1726542740000|2024-09-17 03:12:20|192185.4|192060.4|192189.2|192064.2|192199.3|192074.3|192185.4|192060.4|4
1726542760000|2024-09-17 03:12:40|192190.9|192065.9|192190.9|192065.9|192190.9|192065.9|192190.9|192065.9|1
1726542770000|2024-09-17 03:12:50|192189.8|192064.8|192189.8|192064.8|192189.8|192064.8|192189.8|192064.8|1
1726542790000|2024-09-17 03:13:10|192180|192055|192180|192055|192180|192055|192180|192055|1
1726542820000|2024-09-17 03:13:40|192189.2|192064.2|192189.2|192064.2|192189.2|192064.2|192189.2|192064.2|1
1726542830000|2024-09-17 03:13:50|192188.1|192063.1|192189.4|192064.4|192201.1|192076.1|192188.1|192063.1|5
1726542840000|2024-09-17 03:14:00|192192.4|192067.4|192194.5|192069.5|192194.5|192069.5|192192.4|192067.4|2
1726542870000|2024-09-17 03:14:30|192180.8|192055.8|192180.8|192055.8|192180.8|192055.8|192180.8|192055.8|1
1726542890000|2024-09-17 03:14:50|192199.6|192074.6|192203.9|192078.9|192204.4|192079.4|192199.6|192074.6|4
1726542920000|2024-09-17 03:15:20|192201.2|192076.2|192231.4|192106.4|192235.8|192110.8|192196.8|192071.8|9
1726542930000|2024-09-17 03:15:30|192232.4|192107.4|192232.4|192107.4|192232.4|192107.4|192232.4|192107.4|1
1726542950000|2024-09-17 03:15:50|192233|192108|192252.9|192127.9|192252.9|192127.9|192233|192108|4
1726542960000|2024-09-17 03:16:00|192253.7|192128.7|192253.9|192128.9|192253.9|192128.9|192253.7|192128.7|2
1726542990000|2024-09-17 03:16:30|192252.9|192127.9|192247.8|192122.8|192252.9|192127.9|192247.8|192122.8|2
1726543000000|2024-09-17 03:16:40|192244.4|192119.4|192230|192105|192244.4|192119.4|192229.2|192104.2|8
1726543010000|2024-09-17 03:16:50|192233.4|192108.4|192232.8|192107.8|192234.6|192109.6|192230|192105|7
1726543040000|2024-09-17 03:17:20|192226.9|192101.9|192226.9|192101.9|192226.9|192101.9|192226.9|192101.9|1
1726543050000|2024-09-17 03:17:30|192219|192094|192219|192094|192219|192094|192219|192094|1
1726543070000|2024-09-17 03:17:50|192222.4|192097.4|192250.2|192125.2|192251.1|192126.1|192222.4|192097.4|11
1726543080000|2024-09-17 03:18:00|192247.1|192122.1|192247.5|192122.5|192250.5|192125.5|192247.1|192122.1|11
1726543090000|2024-09-17 03:18:10|192248.3|192123.3|192248.7|192123.7|192251.6|192126.6|192245|192120|18
1726543100000|2024-09-17 03:18:20|192247.8|192122.8|192249.1|192124.1|192250|192125|192245.9|192120.9|20
1726543110000|2024-09-17 03:18:30|192246.4|192121.4|192243.9|192118.9|192251.2|192126.2|192243.9|192118.9|15
1726543120000|2024-09-17 03:18:40|192244.3|192119.3|192260.8|192135.8|192260.8|192135.8|192244.3|192119.3|13
1726543160000|2024-09-17 03:19:20|192248.1|192123.1|192248.1|192123.1|192248.1|192123.1|192248.1|192123.1|1
1726543180000|2024-09-17 03:19:40|192254.1|192129.1|192250.8|192125.8|192254.1|192129.1|192250.8|192125.8|2
1726543190000|2024-09-17 03:19:50|192254.2|192129.2|192254.2|192129.2|192254.2|192129.2|192254.2|192129.2|1
1726543200000|2024-09-17 03:20:00|192255.5|192130.5|192276.6|192151.6|192279.8|192154.8|192255.5|192130.5|13
1726543210000|2024-09-17 03:20:10|192275.1|192150.1|192273.4|192148.4|192276.6|192151.6|192273.4|192148.4|4
1726543220000|2024-09-17 03:20:20|192269.1|192144.1|192274|192149|192274|192149|192269.1|192144.1|6
1726543230000|2024-09-17 03:20:30|192275|192150|192283.6|192158.6|192283.8|192158.8|192275|192150|3
1726543240000|2024-09-17 03:20:40|192291.5|192166.5|192315.6|192190.6|192315.6|192190.6|192291.5|192166.5|3
1726543250000|2024-09-17 03:20:50|192317.1|192192.1|192317.1|192192.1|192317.1|192192.1|192317.1|192192.1|1
1726543260000|2024-09-17 03:21:00|192315.9|192190.9|192311.1|192186.1|192315.9|192190.9|192309.8|192184.8|3
1726543270000|2024-09-17 03:21:10|192311.2|192186.2|192311.2|192186.2|192311.2|192186.2|192311.2|192186.2|1
1726543280000|2024-09-17 03:21:20|192312.6|192187.6|192312.6|192187.6|192312.6|192187.6|192312.6|192187.6|1
1726543290000|2024-09-17 03:21:30|192306.4|192181.4|192307.3|192182.3|192307.3|192182.3|192302.7|192177.7|3
1726543310000|2024-09-17 03:21:50|192307.7|192182.7|192307.7|192182.7|192307.7|192182.7|192307.7|192182.7|1
1726543340000|2024-09-17 03:22:20|192305.6|192180.6|192304.2|192179.2|192305.6|192180.6|192304.2|192179.2|2
1726543350000|2024-09-17 03:22:30|192308.5|192183.5|192304.8|192179.8|192308.5|192183.5|192302.5|192177.5|3
1726543370000|2024-09-17 03:22:50|192305.6|192180.6|192305.6|192180.6|192305.6|192180.6|192305.6|192180.6|1
1726543380000|2024-09-17 03:23:00|192303.6|192178.6|192303.6|192178.6|192303.6|192178.6|192303.6|192178.6|1
1726543400000|2024-09-17 03:23:20|192304.7|192179.7|192321.1|192196.1|192321.1|192196.1|192304.7|192179.7|7
1726543410000|2024-09-17 03:23:30|192323.8|192198.8|192328.5|192203.5|192328.5|192203.5|192323.8|192198.8|3
1726543440000|2024-09-17 03:24:00|192323.2|192198.2|192323.2|192198.2|192323.2|192198.2|192323.2|192198.2|1
1726543460000|2024-09-17 03:24:20|192325.2|192200.2|192325.2|192200.2|192325.2|192200.2|192325.2|192200.2|1
1726543500000|2024-09-17 03:25:00|192323.2|192198.2|192323.2|192198.2|192323.2|192198.2|192323.2|192198.2|1
1726543520000|2024-09-17 03:25:20|192325.5|192200.5|192324.5|192199.5|192325.5|192200.5|192324.5|192199.5|2
1726543550000|2024-09-17 03:25:50|192321.2|192196.2|192321.2|192196.2|192321.2|192196.2|192321.2|192196.2|1
1726543570000|2024-09-17 03:26:10|192325|192200|192325|192200|192325|192200|192325|192200|1
1726543610000|2024-09-17 03:26:50|192321.2|192196.2|192321.2|192196.2|192321.2|192196.2|192321.2|192196.2|1
1726543630000|2024-09-17 03:27:10|192324.9|192199.9|192324.9|192199.9|192324.9|192199.9|192324.9|192199.9|1
1726543640000|2024-09-17 03:27:20|192338.1|192213.1|192338.1|192213.1|192338.1|192213.1|192338.1|192213.1|1
1726543650000|2024-09-17 03:27:30|192335.3|192210.3|192335.3|192210.3|192335.3|192210.3|192335.3|192210.3|1
1726543680000|2024-09-17 03:28:00|192327.5|192202.5|192327.5|192202.5|192327.5|192202.5|192327.5|192202.5|1
1726543690000|2024-09-17 03:28:10|192332.3|192207.3|192330|192205|192339.3|192214.3|192328.2|192203.2|6
1726543720000|2024-09-17 03:28:40|192330.7|192205.7|192330.7|192205.7|192330.7|192205.7|192330.7|192205.7|1
1726543730000|2024-09-17 03:28:50|192322.4|192197.4|192322.4|192197.4|192322.4|192197.4|192322.4|192197.4|1
1726543740000|2024-09-17 03:29:00|192325.9|192200.9|192325.9|192200.9|192325.9|192200.9|192325.9|192200.9|1
1726543780000|2024-09-17 03:29:40|192322.4|192197.4|192336.2|192211.2|192336.2|192211.2|192322.4|192197.4|3
1726543800000|2024-09-17 03:30:00|192335|192210|192246.7|192121.7|192335|192210|192231.3|192106.3|8
1726543810000|2024-09-17 03:30:10|192244.1|192119.1|192249.3|192124.3|192250.8|192125.8|192244.1|192119.1|12
1726543820000|2024-09-17 03:30:20|192250.2|192125.2|192249.8|192124.8|192252.8|192127.8|192248.8|192123.8|15
1726543830000|2024-09-17 03:30:30|192252.9|192127.9|192247.5|192122.5|192252.9|192127.9|192247.5|192122.5|5
1726543840000|2024-09-17 03:30:40|192250.7|192125.7|192250.6|192125.6|192250.9|192125.9|192250.6|192125.6|3
1726543850000|2024-09-17 03:30:50|192246.9|192121.9|192249.5|192124.5|192249.9|192124.9|192246.9|192121.9|10
1726543860000|2024-09-17 03:31:00|192251.2|192126.2|192251.2|192126.2|192251.2|192126.2|192251.2|192126.2|1
1726543880000|2024-09-17 03:31:20|192253.1|192128.1|192253.1|192128.1|192253.1|192128.1|192253.1|192128.1|1
1726543890000|2024-09-17 03:31:30|192247.2|192122.2|192247.2|192122.2|192247.2|192122.2|192247.2|192122.2|1
1726543900000|2024-09-17 03:31:40|192249.8|192124.8|192249.8|192124.8|192249.8|192124.8|192249.8|192124.8|1
1726543930000|2024-09-17 03:32:10|192247.2|192122.2|192247.2|192122.2|192247.2|192122.2|192247.2|192122.2|1
1726543960000|2024-09-17 03:32:40|192249.6|192124.6|192249.6|192124.6|192249.6|192124.6|192249.6|192124.6|1
1726543970000|2024-09-17 03:32:50|192250.7|192125.7|192254.6|192129.6|192255.1|192130.1|192250.7|192125.7|6
1726543980000|2024-09-17 03:33:00|192251.5|192126.5|192222.6|192097.6|192251.5|192126.5|192222.6|192097.6|5
1726543990000|2024-09-17 03:33:10|192222.4|192097.4|192222.4|192097.4|192222.4|192097.4|192222.4|192097.4|1
1726544000000|2024-09-17 03:33:20|192226.3|192101.3|192224.2|192099.2|192235.3|192110.3|192224.2|192099.2|3
1726544020000|2024-09-17 03:33:40|192224.7|192099.7|192224.2|192099.2|192224.7|192099.7|192224.2|192099.2|2
1726544030000|2024-09-17 03:33:50|192223.2|192098.2|192220.8|192095.8|192223.2|192098.2|192219.2|192094.2|8
1726544040000|2024-09-17 03:34:00|192221.7|192096.7|192257.7|192132.7|192257.7|192132.7|192221.7|192096.7|5
1726544050000|2024-09-17 03:34:10|192257.8|192132.8|192257.3|192132.3|192257.8|192132.8|192257.3|192132.3|2
1726544070000|2024-09-17 03:34:30|192258.3|192133.3|192252.8|192127.8|192258.3|192133.3|192252.4|192127.4|5
1726544100000|2024-09-17 03:35:00|192250.5|192125.5|192250.5|192125.5|192250.5|192125.5|192250.5|192125.5|1
1726544110000|2024-09-17 03:35:10|192253.9|192128.9|192253.9|192128.9|192253.9|192128.9|192253.9|192128.9|1
1726544120000|2024-09-17 03:35:20|192254.4|192129.4|192254.4|192129.4|192254.4|192129.4|192254.4|192129.4|1
1726544140000|2024-09-17 03:35:40|192252.2|192127.2|192252.2|192127.2|192252.2|192127.2|192252.2|192127.2|1
1726544150000|2024-09-17 03:35:50|192248.9|192123.9|192248.9|192123.9|192248.9|192123.9|192248.9|192123.9|1
1726544180000|2024-09-17 03:36:20|192252.3|192127.3|192252.3|192127.3|192252.3|192127.3|192252.3|192127.3|1
1726544220000|2024-09-17 03:37:00|192254.5|192129.5|192262.4|192137.4|192262.4|192137.4|192254.5|192129.5|3
1726544230000|2024-09-17 03:37:10|192258.5|192133.5|192261.7|192136.7|192261.7|192136.7|192258.5|192133.5|2
1726544240000|2024-09-17 03:37:20|192258.4|192133.4|192257.1|192132.1|192258.4|192133.4|192255|192130|3
1726544270000|2024-09-17 03:37:50|192256.2|192131.2|192289.2|192164.2|192289.7|192164.7|192256.2|192131.2|8
1726544280000|2024-09-17 03:38:00|192292.5|192167.5|192295.5|192170.5|192300|192175|192292.5|192167.5|5
1726544300000|2024-09-17 03:38:20|192297.1|192172.1|192307.3|192182.3|192310.7|192185.7|192297.1|192172.1|3
1726544310000|2024-09-17 03:38:30|192304.8|192179.8|192302|192177|192304.8|192179.8|192302|192177|2
1726544320000|2024-09-17 03:38:40|192300.5|192175.5|192292.2|192167.2|192300.5|192175.5|192289.8|192164.8|3
1726544330000|2024-09-17 03:38:50|192291.4|192166.4|192291.4|192166.4|192291.4|192166.4|192291.4|192166.4|1
1726544340000|2024-09-17 03:39:00|192292.2|192167.2|192293.1|192168.1|192293.1|192168.1|192289.5|192164.5|3
1726544370000|2024-09-17 03:39:30|192286|192161|192286|192161|192286|192161|192286|192161|1
1726544390000|2024-09-17 03:39:50|192290.8|192165.8|192290.8|192165.8|192290.8|192165.8|192290.8|192165.8|1
1726544410000|2024-09-17 03:40:10|192293.6|192168.6|192293.6|192168.6|192293.6|192168.6|192293.6|192168.6|1
1726544430000|2024-09-17 03:40:30|192292.3|192167.3|192292.3|192167.3|192292.3|192167.3|192292.3|192167.3|1
1726544440000|2024-09-17 03:40:40|192286|192161|192286|192161|192286|192161|192286|192161|1
1726544450000|2024-09-17 03:40:50|192289.9|192164.9|192291.5|192166.5|192291.5|192166.5|192289.9|192164.9|2
1726544470000|2024-09-17 03:41:10|192288.8|192163.8|192288.8|192163.8|192288.8|192163.8|192288.8|192163.8|1
1726544490000|2024-09-17 03:41:30|192291.1|192166.1|192293|192168|192293|192168|192291.1|192166.1|2
1726544520000|2024-09-17 03:42:00|192288.6|192163.6|192288.6|192163.6|192288.6|192163.6|192288.6|192163.6|1
1726544540000|2024-09-17 03:42:20|192290.6|192165.6|192290.6|192165.6|192290.6|192165.6|192290.6|192165.6|1
1726544570000|2024-09-17 03:42:50|192288.6|192163.6|192288.6|192163.6|192288.6|192163.6|192288.6|192163.6|1
1726544590000|2024-09-17 03:43:10|192285.7|192160.7|192253|192128|192285.7|192160.7|192253|192128|3
1726544620000|2024-09-17 03:43:40|192250.1|192125.1|192250.1|192125.1|192250.1|192125.1|192250.1|192125.1|1
1726544640000|2024-09-17 03:44:00|192252.1|192127.1|192260.3|192135.3|192261.5|192136.5|192252.1|192127.1|8
1726544650000|2024-09-17 03:44:10|192262.2|192137.2|192262.2|192137.2|192262.2|192137.2|192262.2|192137.2|1
1726544670000|2024-09-17 03:44:30|192262|192137|192262|192137|192262|192137|192262|192137|1
1726544680000|2024-09-17 03:44:40|192255|192130|192255|192130|192255|192130|192255|192130|1
1726544690000|2024-09-17 03:44:50|192260.1|192135.1|192260.1|192135.1|192260.1|192135.1|192260.1|192135.1|1
1726544720000|2024-09-17 03:45:20|192258.9|192133.9|192255|192130|192258.9|192133.9|192251.7|192126.7|4
1726544730000|2024-09-17 03:45:30|192255.8|192130.8|192255.8|192130.8|192255.8|192130.8|192255.8|192130.8|1
1726544750000|2024-09-17 03:45:50|192254.5|192129.5|192254.5|192129.5|192254.5|192129.5|192254.5|192129.5|1
1726544770000|2024-09-17 03:46:10|192253|192128|192253|192128|192253|192128|192253|192128|1
1726544780000|2024-09-17 03:46:20|192253.7|192128.7|192253.7|192128.7|192253.7|192128.7|192253.7|192128.7|1
1726544790000|2024-09-17 03:46:30|192251.4|192126.4|192255.1|192130.1|192255.1|192130.1|192251.4|192126.4|2
1726544820000|2024-09-17 03:47:00|192250|192125|192250|192125|192250|192125|192250|192125|1
1726544840000|2024-09-17 03:47:20|192252.6|192127.6|192252.6|192127.6|192252.6|192127.6|192252.6|192127.6|1
1726544860000|2024-09-17 03:47:40|192253|192128|192254.4|192129.4|192254.4|192129.4|192253|192128|3
1726544870000|2024-09-17 03:47:50|192253.6|192128.6|192252.8|192127.8|192253.6|192128.6|192252.8|192127.8|2
1726544880000|2024-09-17 03:48:00|192254|192129|192284|192159|192284|192159|192252.5|192127.5|7
1726544890000|2024-09-17 03:48:10|192281.8|192156.8|192284.9|192159.9|192284.9|192159.9|192281.8|192156.8|3
1726544910000|2024-09-17 03:48:30|192287.4|192162.4|192288.2|192163.2|192288.2|192163.2|192287.4|192162.4|2
1726544940000|2024-09-17 03:49:00|192289.1|192164.1|192283.7|192158.7|192289.1|192164.1|192283.7|192158.7|2
1726544950000|2024-09-17 03:49:10|192286.4|192161.4|192286.4|192161.4|192286.4|192161.4|192286.4|192161.4|1
1726544980000|2024-09-17 03:49:40|192283.7|192158.7|192283.7|192158.7|192283.7|192158.7|192283.7|192158.7|1
1726545000000|2024-09-17 03:50:00|192286.8|192161.8|192286.8|192161.8|192286.8|192161.8|192286.8|192161.8|1
1726545040000|2024-09-17 03:50:40|192283.7|192158.7|192284.9|192159.9|192287.4|192162.4|192283.7|192158.7|3
1726545060000|2024-09-17 03:51:00|192282.1|192157.1|192267|192142|192282.1|192157.1|192265.4|192140.4|3
1726545090000|2024-09-17 03:51:30|192266.2|192141.2|192266.2|192141.2|192266.2|192141.2|192266.2|192141.2|1
1726545100000|2024-09-17 03:51:40|192271.3|192146.3|192271.3|192146.3|192271.3|192146.3|192271.3|192146.3|1
1726545110000|2024-09-17 03:51:50|192270.5|192145.5|192270.5|192145.5|192270.5|192145.5|192270.5|192145.5|1
1726545120000|2024-09-17 03:52:00|192272.7|192147.7|192272.7|192147.7|192272.7|192147.7|192272.7|192147.7|1
1726545130000|2024-09-17 03:52:10|192265.6|192140.6|192265.6|192140.6|192265.6|192140.6|192265.6|192140.6|1
1726545140000|2024-09-17 03:52:20|192272|192147|192272|192147|192272|192147|192272|192147|1
1726545150000|2024-09-17 03:52:30|192273.1|192148.1|192270.2|192145.2|192273.1|192148.1|192270.2|192145.2|2
1726545170000|2024-09-17 03:52:50|192269.9|192144.9|192272.3|192147.3|192272.3|192147.3|192269.5|192144.5|4
1726545200000|2024-09-17 03:53:20|192273.8|192148.8|192274.9|192149.9|192274.9|192149.9|192273.8|192148.8|2
1726545240000|2024-09-17 03:54:00|192274.1|192149.1|192274.1|192149.1|192274.1|192149.1|192274.1|192149.1|1
1726545250000|2024-09-17 03:54:10|192273.8|192148.8|192273.8|192148.8|192273.8|192148.8|192273.8|192148.8|1
1726545260000|2024-09-17 03:54:20|192273.3|192148.3|192273.3|192148.3|192273.3|192148.3|192273.3|192148.3|1
1726545270000|2024-09-17 03:54:30|192275.8|192150.8|192281.5|192156.5|192281.5|192156.5|192275.8|192150.8|2
1726545280000|2024-09-17 03:54:40|192280.2|192155.2|192275.4|192150.4|192280.2|192155.2|192274.5|192149.5|4
1726545300000|2024-09-17 03:55:00|192274.4|192149.4|192273.4|192148.4|192274.4|192149.4|192273.4|192148.4|2
1726545310000|2024-09-17 03:55:10|192273.1|192148.1|192273.1|192148.1|192273.1|192148.1|192273.1|192148.1|1
1726545330000|2024-09-17 03:55:30|192271.8|192146.8|192274.8|192149.8|192274.8|192149.8|192271.8|192146.8|4
1726545340000|2024-09-17 03:55:40|192273.3|192148.3|192273.3|192148.3|192273.3|192148.3|192273.3|192148.3|1
1726545350000|2024-09-17 03:55:50|192272.1|192147.1|192274.7|192149.7|192274.7|192149.7|192272.1|192147.1|3
1726545370000|2024-09-17 03:56:10|192276|192151|192276|192151|192276|192151|192276|192151|1
1726545380000|2024-09-17 03:56:20|192273.8|192148.8|192270.4|192145.4|192273.8|192148.8|192270.4|192145.4|3
1726545390000|2024-09-17 03:56:30|192270.3|192145.3|192273.6|192148.6|192273.6|192148.6|192270.3|192145.3|3
1726545400000|2024-09-17 03:56:40|192275|192150|192276.8|192151.8|192279.3|192154.3|192275|192150|3
1726545440000|2024-09-17 03:57:20|192279.3|192154.3|192279.3|192154.3|192279.3|192154.3|192279.3|192154.3|1
1726545460000|2024-09-17 03:57:40|192278.1|192153.1|192278.1|192153.1|192278.1|192153.1|192278.1|192153.1|1
1726545470000|2024-09-17 03:57:50|192276.6|192151.6|192248.7|192123.7|192276.6|192151.6|192248.7|192123.7|3
1726545480000|2024-09-17 03:58:00|192251.2|192126.2|192248.4|192123.4|192251.2|192126.2|192248.1|192123.1|4
1726545490000|2024-09-17 03:58:10|192251.1|192126.1|192248.3|192123.3|192251.1|192126.1|192248.3|192123.3|2
1726545500000|2024-09-17 03:58:20|192250.7|192125.7|192250.7|192125.7|192250.7|192125.7|192250.7|192125.7|1
1726545520000|2024-09-17 03:58:40|192248.2|192123.2|192252.9|192127.9|192252.9|192127.9|192248.2|192123.2|4
1726545530000|2024-09-17 03:58:50|192251.5|192126.5|192250.3|192125.3|192251.5|192126.5|192250.3|192125.3|2
1726545540000|2024-09-17 03:59:00|192252.7|192127.7|192252.7|192127.7|192252.7|192127.7|192252.7|192127.7|1
1726545560000|2024-09-17 03:59:20|192252|192127|192252|192127|192252|192127|192252|192127|1
1726545570000|2024-09-17 03:59:30|192248|192123|192248|192123|192248|192123|192248|192123|1
1726545580000|2024-09-17 03:59:40|192251.3|192126.3|192252|192127|192252|192127|192251.3|192126.3|2
1726545620000|2024-09-17 04:00:20|192249|192124|192249|192124|192249|192124|192249|192124|1
1726545640000|2024-09-17 04:00:40|192251.8|192126.8|192250|192125|192251.8|192126.8|192250|192125|2
1726545670000|2024-09-17 04:01:10|192242.7|192117.7|192242.7|192117.7|192242.7|192117.7|192242.7|192117.7|1
1726545690000|2024-09-17 04:01:30|192249.7|192124.7|192249.7|192124.7|192249.7|192124.7|192249.7|192124.7|1
1726545720000|2024-09-17 04:02:00|192251.3|192126.3|192249.3|192124.3|192251.3|192126.3|192221.3|192096.3|9
1726545730000|2024-09-17 04:02:10|192248.5|192123.5|192248.5|192123.5|192248.5|192123.5|192248.5|192123.5|1
1726545740000|2024-09-17 04:02:20|192250.7|192125.7|192284|192159|192284|192159|192250.7|192125.7|2
1726545770000|2024-09-17 04:02:50|192278.3|192153.3|192278.3|192153.3|192278.3|192153.3|192278.3|192153.3|1
1726545800000|2024-09-17 04:03:20|192283.4|192158.4|192280.7|192155.7|192283.4|192158.4|192279.4|192154.4|3
1726545810000|2024-09-17 04:03:30|192279.5|192154.5|192275.3|192150.3|192279.5|192154.5|192273|192148|8
1726545820000|2024-09-17 04:03:40|192277|192152|192271.9|192146.9|192277|192152|192270.6|192145.6|5
1726545830000|2024-09-17 04:03:50|192274.1|192149.1|192276.6|192151.6|192276.6|192151.6|192274.1|192149.1|6
1726545840000|2024-09-17 04:04:00|192274.8|192149.8|192273.8|192148.8|192276.8|192151.8|192273.8|192148.8|13
1726545870000|2024-09-17 04:04:30|192272.1|192147.1|192272.4|192147.4|192272.4|192147.4|192272.1|192147.1|2
1726545890000|2024-09-17 04:04:50|192275|192150|192273.8|192148.8|192275|192150|192272.2|192147.2|3
1726545910000|2024-09-17 04:05:10|192273.3|192148.3|192273.7|192148.7|192273.7|192148.7|192273.3|192148.3|2
1726545920000|2024-09-17 04:05:20|192273.5|192148.5|192273.4|192148.4|192273.5|192148.5|192272.1|192147.1|3
1726545930000|2024-09-17 04:05:30|192271.6|192146.6|192271.6|192146.6|192271.6|192146.6|192271.6|192146.6|1
1726545950000|2024-09-17 04:05:50|192273.2|192148.2|192272.2|192147.2|192273.2|192148.2|192272.2|192147.2|2
1726545990000|2024-09-17 04:06:30|192268.8|192143.8|192268.8|192143.8|192268.8|192143.8|192268.8|192143.8|1
1726546000000|2024-09-17 04:06:40|192272.4|192147.4|192272.4|192147.4|192272.4|192147.4|192272.4|192147.4|1
1726546040000|2024-09-17 04:07:20|192267.6|192142.6|192262.3|192137.3|192267.6|192142.6|192262.3|192137.3|4
1726546050000|2024-09-17 04:07:30|192263.3|192138.3|192263|192138|192263.8|192138.8|192260.9|192135.9|5
1726546060000|2024-09-17 04:07:40|192263.4|192138.4|192263.4|192138.4|192263.4|192138.4|192263.4|192138.4|1
1726546070000|2024-09-17 04:07:50|192261.4|192136.4|192261.4|192136.4|192261.4|192136.4|192261.4|192136.4|1
1726546080000|2024-09-17 04:08:00|192260.3|192135.3|192242.9|192117.9|192260.3|192135.3|192242.9|192117.9|2
1726546100000|2024-09-17 04:08:20|192255.9|192130.9|192245.8|192120.8|192255.9|192130.9|192242.5|192117.5|4
1726546110000|2024-09-17 04:08:30|192241.3|192116.3|192245.2|192120.2|192245.2|192120.2|192241.3|192116.3|2
1726546130000|2024-09-17 04:08:50|192242.2|192117.2|192242.2|192117.2|192242.2|192117.2|192242.2|192117.2|1
1726546140000|2024-09-17 04:09:00|192234.9|192109.9|192240.1|192115.1|192240.1|192115.1|192232.8|192107.8|4
1726546180000|2024-09-17 04:09:40|192230.5|192105.5|192230.5|192105.5|192230.5|192105.5|192230.5|192105.5|1
1726546200000|2024-09-17 04:10:00|192236.2|192111.2|192240.4|192115.4|192240.4|192115.4|192236.2|192111.2|2
1726546210000|2024-09-17 04:10:10|192242.8|192117.8|192254.5|192129.5|192275.8|192150.8|192242.8|192117.8|4
1726546220000|2024-09-17 04:10:20|192255.1|192130.1|192255.1|192130.1|192255.1|192130.1|192253.5|192128.5|3
1726546240000|2024-09-17 04:10:40|192256.9|192131.9|192259.3|192134.3|192259.8|192134.8|192252.5|192127.5|5
1726546250000|2024-09-17 04:10:50|192255.7|192130.7|192258.4|192133.4|192258.4|192133.4|192255.7|192130.7|2
1726546270000|2024-09-17 04:11:10|192258|192133|192258|192133|192258|192133|192258|192133|1
1726546280000|2024-09-17 04:11:20|192243.2|192118.2|192253.4|192128.4|192253.4|192128.4|192243.2|192118.2|2
1726546300000|2024-09-17 04:11:40|192255.9|192130.9|192255.9|192130.9|192255.9|192130.9|192255.9|192130.9|1
1726546310000|2024-09-17 04:11:50|192251.4|192126.4|192251.4|192126.4|192251.4|192126.4|192251.4|192126.4|1
1726546320000|2024-09-17 04:12:00|192253.1|192128.1|192243.5|192118.5|192253.1|192128.1|192239.7|192114.7|3
1726546330000|2024-09-17 04:12:10|192243.1|192118.1|192244.9|192119.9|192244.9|192119.9|192243.1|192118.1|3
1726546340000|2024-09-17 04:12:20|192241.4|192116.4|192285.9|192160.9|192285.9|192160.9|192241.4|192116.4|6
1726546350000|2024-09-17 04:12:30|192284.3|192159.3|192284.9|192159.9|192286.4|192161.4|192282.9|192157.9|6
1726546360000|2024-09-17 04:12:40|192282.9|192157.9|192284.9|192159.9|192284.9|192159.9|192282.9|192157.9|4
1726546370000|2024-09-17 04:12:50|192283.6|192158.6|192283.6|192158.6|192283.6|192158.6|192283.6|192158.6|1
1726546390000|2024-09-17 04:13:10|192277.1|192152.1|192277.1|192152.1|192277.1|192152.1|192277.1|192152.1|1
1726546400000|2024-09-17 04:13:20|192274.8|192149.8|192250.9|192125.9|192274.8|192149.8|192247.1|192122.1|5
1726546410000|2024-09-17 04:13:30|192249.4|192124.4|192250.1|192125.1|192250.1|192125.1|192249.4|192124.4|2
1726546430000|2024-09-17 04:13:50|192247.1|192122.1|192247.1|192122.1|192247.1|192122.1|192247.1|192122.1|1
1726546450000|2024-09-17 04:14:10|192239.7|192114.7|192246.9|192121.9|192246.9|192121.9|192239.7|192114.7|2
1726546460000|2024-09-17 04:14:20|192248.9|192123.9|192256.5|192131.5|192262.1|192137.1|192248.9|192123.9|3
1726546470000|2024-09-17 04:14:30|192257.8|192132.8|192257.8|192132.8|192257.8|192132.8|192257.8|192132.8|1
1726546480000|2024-09-17 04:14:40|192258.9|192133.9|192269.8|192144.8|192269.8|192144.8|192258.9|192133.9|3
1726546490000|2024-09-17 04:14:50|192268.6|192143.6|192268.6|192143.6|192268.6|192143.6|192268.6|192143.6|1
1726546500000|2024-09-17 04:15:00|192265.5|192140.5|192250.5|192125.5|192265.5|192140.5|192250.5|192125.5|5
1726546530000|2024-09-17 04:15:30|192240.5|192115.5|192240.5|192115.5|192240.5|192115.5|192240.5|192115.5|1
1726546550000|2024-09-17 04:15:50|192235.1|192110.1|192235.1|192110.1|192235.1|192110.1|192235.1|192110.1|1
1726546560000|2024-09-17 04:16:00|192246.4|192121.4|192257.2|192132.2|192257.2|192132.2|192246.4|192121.4|3
1726546590000|2024-09-17 04:16:30|192249.5|192124.5|192242|192117|192252.2|192127.2|192242|192117|3
1726546610000|2024-09-17 04:16:50|192251.3|192126.3|192251.3|192126.3|192251.3|192126.3|192251.3|192126.3|1
1726546630000|2024-09-17 04:17:10|192248.6|192123.6|192248.6|192123.6|192248.6|192123.6|192248.6|192123.6|1
1726546640000|2024-09-17 04:17:20|192236.5|192111.5|192236.5|192111.5|192236.5|192111.5|192236.5|192111.5|1
1726546650000|2024-09-17 04:17:30|192235.6|192110.6|192237.5|192112.5|192237.5|192112.5|192235.6|192110.6|2
1726546670000|2024-09-17 04:17:50|192237.6|192112.6|192250|192125|192250|192125|192237.6|192112.6|2
1726546690000|2024-09-17 04:18:10|192255.9|192130.9|192261.6|192136.6|192261.6|192136.6|192255.9|192130.9|3
1726546700000|2024-09-17 04:18:20|192257|192132|192257|192132|192257|192132|192257|192132|1
1726546710000|2024-09-17 04:18:30|192256.9|192131.9|192256.9|192131.9|192256.9|192131.9|192256.9|192131.9|1
1726546720000|2024-09-17 04:18:40|192257.8|192132.8|192257.8|192132.8|192257.8|192132.8|192257.8|192132.8|1
1726546750000|2024-09-17 04:19:10|192259.5|192134.5|192250.1|192125.1|192259.5|192134.5|192250.1|192125.1|2
1726546760000|2024-09-17 04:19:20|192246.1|192121.1|192241.9|192116.9|192246.1|192121.1|192241.9|192116.9|2
1726546770000|2024-09-17 04:19:30|192247.4|192122.4|192245.4|192120.4|192248.7|192123.7|192245.4|192120.4|3
1726546780000|2024-09-17 04:19:40|192254.7|192129.7|192254.7|192129.7|192254.7|192129.7|192254.7|192129.7|1
1726546790000|2024-09-17 04:19:50|192254.6|192129.6|192272.6|192147.6|192272.6|192147.6|192254.6|192129.6|2
1726546800000|2024-09-17 04:20:00|192272.1|192147.1|192313.8|192188.8|192313.8|192188.8|192272.1|192147.1|7
1726546810000|2024-09-17 04:20:10|192312.6|192187.6|192355.9|192230.9|192355.9|192230.9|192312.6|192187.6|10
1726546820000|2024-09-17 04:20:20|192362.3|192237.3|192370|192245|192384.3|192259.3|192360|192235|15
1726546830000|2024-09-17 04:20:30|192366.9|192241.9|192370|192245|192370.3|192245.3|192366.9|192241.9|4
1726546840000|2024-09-17 04:20:40|192367|192242|192345.3|192220.3|192370.9|192245.9|192341.5|192216.5|15
1726546860000|2024-09-17 04:21:00|192346.3|192221.3|192347.2|192222.2|192348.6|192223.6|192346.3|192221.3|4
1726546880000|2024-09-17 04:21:20|192367.4|192242.4|192360.2|192235.2|192367.4|192242.4|192360.2|192235.2|3
1726546890000|2024-09-17 04:21:30|192363.1|192238.1|192359.1|192234.1|192363.1|192238.1|192351.4|192226.4|3
1726546900000|2024-09-17 04:21:40|192350|192225|192350|192225|192350|192225|192350|192225|1
1726546930000|2024-09-17 04:22:10|192359.1|192234.1|192359.1|192234.1|192359.1|192234.1|192359.1|192234.1|1
1726546950000|2024-09-17 04:22:30|192352.6|192227.6|192350.5|192225.5|192352.6|192227.6|192345.2|192220.2|5
1726546960000|2024-09-17 04:22:40|192352.1|192227.1|192366.9|192241.9|192367.6|192242.6|192352.1|192227.1|3
1726546990000|2024-09-17 04:23:10|192379.2|192254.2|192379.2|192254.2|192379.2|192254.2|192379.2|192254.2|1
1726547020000|2024-09-17 04:23:40|192367.2|192242.2|192367.2|192242.2|192367.2|192242.2|192367.2|192242.2|1
1726547040000|2024-09-17 04:24:00|192372.4|192247.4|192367.8|192242.8|192372.4|192247.4|192367.8|192242.8|2
1726547070000|2024-09-17 04:24:30|192379.2|192254.2|192379.2|192254.2|192379.2|192254.2|192379.2|192254.2|1
1726547090000|2024-09-17 04:24:50|192366.7|192241.7|192366.7|192241.7|192366.7|192241.7|192366.7|192241.7|1
1726547100000|2024-09-17 04:25:00|192373.1|192248.1|192371.3|192246.3|192373.1|192248.1|192366.7|192241.7|6
1726547110000|2024-09-17 04:25:10|192372.8|192247.8|192372.8|192247.8|192372.8|192247.8|192372.8|192247.8|1
1726547130000|2024-09-17 04:25:30|192376.6|192251.6|192376.6|192251.6|192376.6|192251.6|192376.6|192251.6|1
1726547140000|2024-09-17 04:25:40|192381.1|192256.1|192381.1|192256.1|192381.1|192256.1|192381.1|192256.1|1
1726547150000|2024-09-17 04:25:50|192373.5|192248.5|192373.5|192248.5|192373.5|192248.5|192373.5|192248.5|1
1726547180000|2024-09-17 04:26:20|192381.1|192256.1|192381.1|192256.1|192381.1|192256.1|192381.1|192256.1|1
1726547190000|2024-09-17 04:26:30|192387.2|192262.2|192381|192256|192387.2|192262.2|192381|192256|2
1726547210000|2024-09-17 04:26:50|192382.1|192257.1|192382.1|192257.1|192382.1|192257.1|192382.1|192257.1|1
1726547220000|2024-09-17 04:27:00|192383.3|192258.3|192396.2|192271.2|192396.2|192271.2|192383.3|192258.3|2
1726547240000|2024-09-17 04:27:20|192385.4|192260.4|192398.6|192273.6|192398.6|192273.6|192383.7|192258.7|3
1726547260000|2024-09-17 04:27:40|192395.2|192270.2|192395.6|192270.6|192400.3|192275.3|192394.5|192269.5|5
1726547270000|2024-09-17 04:27:50|192398.3|192273.3|192398.3|192273.3|192398.3|192273.3|192398.3|192273.3|1
1726547290000|2024-09-17 04:28:10|192412.4|192287.4|192403.7|192278.7|192412.4|192287.4|192403.7|192278.7|2
1726547320000|2024-09-17 04:28:40|192396.5|192271.5|192396.5|192271.5|192396.5|192271.5|192396.5|192271.5|1
1726547330000|2024-09-17 04:28:50|192396.7|192271.7|192405.7|192280.7|192408.3|192283.3|192396.7|192271.7|4
1726547340000|2024-09-17 04:29:00|192403.5|192278.5|192403.5|192278.5|192403.5|192278.5|192403.5|192278.5|1
1726547360000|2024-09-17 04:29:20|192407.7|192282.7|192380.2|192255.2|192407.7|192282.7|192380.2|192255.2|5
1726547390000|2024-09-17 04:29:50|192381.1|192256.1|192384.5|192259.5|192384.5|192259.5|192381.1|192256.1|2
1726547400000|2024-09-17 04:30:00|192393|192268|192398.1|192273.1|192402.2|192277.2|192393|192268|3
1726547410000|2024-09-17 04:30:10|192392.4|192267.4|192386|192261|192392.4|192267.4|192386|192261|2
1726547420000|2024-09-17 04:30:20|192388.3|192263.3|192381.3|192256.3|192388.3|192263.3|192381.3|192256.3|2
1726547440000|2024-09-17 04:30:40|192381.4|192256.4|192381.4|192256.4|192381.4|192256.4|192381.4|192256.4|1
1726547450000|2024-09-17 04:30:50|192392|192267|192392|192267|192392|192267|192392|192267|1
1726547460000|2024-09-17 04:31:00|192397|192272|192397|192272|192397|192272|192397|192272|1
1726547470000|2024-09-17 04:31:10|192390.2|192265.2|192379.9|192254.9|192390.2|192265.2|192379.9|192254.9|2
1726547490000|2024-09-17 04:31:30|192385.2|192260.2|192381.7|192256.7|192394.5|192269.5|192381.7|192256.7|6
1726547500000|2024-09-17 04:31:40|192380.9|192255.9|192379.9|192254.9|192380.9|192255.9|192379.9|192254.9|2
1726547510000|2024-09-17 04:31:50|192378.6|192253.6|192378.6|192253.6|192378.6|192253.6|192378.6|192253.6|1
1726547520000|2024-09-17 04:32:00|192389.5|192264.5|192389.5|192264.5|192389.5|192264.5|192389.5|192264.5|1
1726547530000|2024-09-17 04:32:10|192377.2|192252.2|192377.2|192252.2|192377.2|192252.2|192377.2|192252.2|1
1726547540000|2024-09-17 04:32:20|192379.3|192254.3|192379.3|192254.3|192379.3|192254.3|192377.1|192252.1|3
1726547550000|2024-09-17 04:32:30|192384.4|192259.4|192383.7|192258.7|192384.4|192259.4|192383.7|192258.7|2
1726547580000|2024-09-17 04:33:00|192395.8|192270.8|192395.8|192270.8|192395.8|192270.8|192395.8|192270.8|1
1726547600000|2024-09-17 04:33:20|192383.9|192258.9|192384.2|192259.2|192384.2|192259.2|192380.9|192255.9|7
1726547610000|2024-09-17 04:33:30|192380.7|192255.7|192384.1|192259.1|192384.1|192259.1|192380.7|192255.7|2
1726547630000|2024-09-17 04:33:50|192396.3|192271.3|192396.3|192271.3|192396.3|192271.3|192396.3|192271.3|1
1726547660000|2024-09-17 04:34:20|192383.8|192258.8|192383.8|192258.8|192383.8|192258.8|192383.8|192258.8|1
1726547670000|2024-09-17 04:34:30|192384.2|192259.2|192384.2|192259.2|192384.2|192259.2|192384.2|192259.2|1
1726547680000|2024-09-17 04:34:40|192385.1|192260.1|192384.2|192259.2|192385.1|192260.1|192384.2|192259.2|6
1726547690000|2024-09-17 04:34:50|192398.8|192273.8|192396.8|192271.8|192398.8|192273.8|192396.8|192271.8|4
1726547700000|2024-09-17 04:35:00|192396.2|192271.2|192396.2|192271.2|192396.2|192271.2|192396.2|192271.2|1
1726547710000|2024-09-17 04:35:10|192384|192259|192384|192259|192384|192259|192384|192259|1
1726547740000|2024-09-17 04:35:40|192396.2|192271.2|192396.2|192271.2|192396.2|192271.2|192396.2|192271.2|1
1726547750000|2024-09-17 04:35:50|192381.3|192256.3|192356.9|192231.9|192381.3|192256.3|192356.9|192231.9|5
1726547780000|2024-09-17 04:36:20|192358.7|192233.7|192357.8|192232.8|192360.4|192235.4|192357.8|192232.8|4
1726547790000|2024-09-17 04:36:30|192357.3|192232.3|192365.8|192240.8|192365.8|192240.8|192357.3|192232.3|4
1726547800000|2024-09-17 04:36:40|192363.1|192238.1|192365.8|192240.8|192365.8|192240.8|192363.1|192238.1|2
1726547820000|2024-09-17 04:37:00|192363.4|192238.4|192361.6|192236.6|192363.4|192238.4|192357.5|192232.5|3
1726547830000|2024-09-17 04:37:10|192359.6|192234.6|192363.4|192238.4|192363.4|192238.4|192359.6|192234.6|3
1726547840000|2024-09-17 04:37:20|192364|192239|192366.2|192241.2|192366.2|192241.2|192361.9|192236.9|4
1726547850000|2024-09-17 04:37:30|192363.1|192238.1|192363.3|192238.3|192363.3|192238.3|192363.1|192238.1|2
1726547870000|2024-09-17 04:37:50|192367|192242|192371.1|192246.1|192371.1|192246.1|192367|192242|2
1726547890000|2024-09-17 04:38:10|192371|192246|192371|192246|192371|192246|192371|192246|1
1726547900000|2024-09-17 04:38:20|192367|192242|192367|192242|192367|192242|192367|192242|1
1726547910000|2024-09-17 04:38:30|192367.8|192242.8|192367.8|192242.8|192367.8|192242.8|192367.8|192242.8|1
1726547920000|2024-09-17 04:38:40|192368.8|192243.8|192368.8|192243.8|192368.8|192243.8|192368.8|192243.8|1
1726547930000|2024-09-17 04:38:50|192373.7|192248.7|192373.7|192248.7|192373.7|192248.7|192373.7|192248.7|1
1726547950000|2024-09-17 04:39:10|192382.5|192257.5|192402.2|192277.2|192402.2|192277.2|192375.3|192250.3|8
1726547980000|2024-09-17 04:39:40|192403.2|192278.2|192403.2|192278.2|192403.2|192278.2|192403.2|192278.2|1
1726547990000|2024-09-17 04:39:50|192406.8|192281.8|192402.4|192277.4|192406.8|192281.8|192402.4|192277.4|2
1726548000000|2024-09-17 04:40:00|192397.4|192272.4|192398|192273|192401.8|192276.8|192397.2|192272.2|8
1726548010000|2024-09-17 04:40:10|192400.8|192275.8|192400.8|192275.8|192400.8|192275.8|192400.8|192275.8|1
1726548020000|2024-09-17 04:40:20|192398|192273|192398|192273|192398|192273|192398|192273|1
1726548030000|2024-09-17 04:40:30|192415|192290|192408.5|192283.5|192415|192290|192404.3|192279.3|3
1726548040000|2024-09-17 04:40:40|192403|192278|192403|192278|192403|192278|192403|192278|1
1726548050000|2024-09-17 04:40:50|192400.2|192275.2|192400.2|192275.2|192400.2|192275.2|192400.2|192275.2|1
1726548060000|2024-09-17 04:41:00|192401.9|192276.9|192400.2|192275.2|192404.5|192279.5|192400.2|192275.2|3
1726548090000|2024-09-17 04:41:30|192415|192290|192415|192290|192415|192290|192415|192290|1
1726548110000|2024-09-17 04:41:50|192405.9|192280.9|192401.1|192276.1|192405.9|192280.9|192398|192273|5
1726548150000|2024-09-17 04:42:30|192415|192290|192415|192290|192415|192290|192415|192290|1
1726548170000|2024-09-17 04:42:50|192406.5|192281.5|192406.5|192281.5|192406.5|192281.5|192406.5|192281.5|1
1726548180000|2024-09-17 04:43:00|192402.5|192277.5|192402.7|192277.7|192403.2|192278.2|192393.6|192268.6|10
1726548190000|2024-09-17 04:43:10|192400.5|192275.5|192402.2|192277.2|192402.8|192277.8|192395.8|192270.8|7
1726548220000|2024-09-17 04:43:40|192403.2|192278.2|192408.2|192283.2|192408.2|192283.2|192403.2|192278.2|3
1726548240000|2024-09-17 04:44:00|192408.3|192283.3|192403.6|192278.6|192408.3|192283.3|192402.6|192277.6|6
1726548270000|2024-09-17 04:44:30|192407.6|192282.6|192407.6|192282.6|192407.6|192282.6|192407.6|192282.6|1
1726548280000|2024-09-17 04:44:40|192417.1|192292.1|192417.1|192292.1|192417.1|192292.1|192417.1|192292.1|1
1726548300000|2024-09-17 04:45:00|192407.3|192282.3|192419.1|192294.1|192429.3|192304.3|192407.3|192282.3|5
1726548310000|2024-09-17 04:45:10|192419.8|192294.8|192387.1|192262.1|192419.8|192294.8|192377.6|192252.6|10
1726548320000|2024-09-17 04:45:20|192385.2|192260.2|192381.5|192256.5|192385.2|192260.2|192381.5|192256.5|3
1726548340000|2024-09-17 04:45:40|192380.5|192255.5|192375.4|192250.4|192380.5|192255.5|192375.4|192250.4|2
1726548360000|2024-09-17 04:46:00|192378.6|192253.6|192373.7|192248.7|192383.1|192258.1|192373.7|192248.7|4
1726548390000|2024-09-17 04:46:30|192374.5|192249.5|192404.4|192279.4|192404.4|192279.4|192374.5|192249.5|3
1726548420000|2024-09-17 04:47:00|192407|192282|192415.3|192290.3|192419.6|192294.6|192407|192282|7
1726548460000|2024-09-17 04:47:40|192429.2|192304.2|192423.5|192298.5|192429.2|192304.2|192422.1|192297.1|3
1726548470000|2024-09-17 04:47:50|192421.7|192296.7|192418|192293|192421.7|192296.7|192418|192293|2
1726548480000|2024-09-17 04:48:00|192419.1|192294.1|192420.5|192295.5|192420.7|192295.7|192416.7|192291.7|6
1726548490000|2024-09-17 04:48:10|192418.3|192293.3|192420.1|192295.1|192420.1|192295.1|192418.3|192293.3|2
1726548500000|2024-09-17 04:48:20|192418.3|192293.3|192423.2|192298.2|192423.2|192298.2|192417.8|192292.8|5
1726548510000|2024-09-17 04:48:30|192422.4|192297.4|192422.4|192297.4|192422.4|192297.4|192422.4|192297.4|1
1726548520000|2024-09-17 04:48:40|192419.1|192294.1|192415.5|192290.5|192419.1|192294.1|192415.5|192290.5|5
1726548530000|2024-09-17 04:48:50|192413.9|192288.9|192413.9|192288.9|192413.9|192288.9|192413.9|192288.9|1
1726548560000|2024-09-17 04:49:20|192415.5|192290.5|192420.5|192295.5|192420.5|192295.5|192415.5|192290.5|2
1726548570000|2024-09-17 04:49:30|192419|192294|192394.1|192269.1|192419|192294|192389.3|192264.3|5
1726548590000|2024-09-17 04:49:50|192392|192267|192389.4|192264.4|192392|192267|192387.4|192262.4|6
1726548600000|2024-09-17 04:50:00|192388.4|192263.4|192387.5|192262.5|192388.4|192263.4|192385.6|192260.6|3
1726548610000|2024-09-17 04:50:10|192388.9|192263.9|192407.6|192282.6|192407.6|192282.6|192388.9|192263.9|2
1726548640000|2024-09-17 04:50:40|192416.9|192291.9|192416.9|192291.9|192416.9|192291.9|192416.9|192291.9|1
1726548670000|2024-09-17 04:51:10|192408.4|192283.4|192408.4|192283.4|192408.4|192283.4|192408.4|192283.4|1
1726548690000|2024-09-17 04:51:30|192405.2|192280.2|192406.2|192281.2|192406.2|192281.2|192405.2|192280.2|2
1726548700000|2024-09-17 04:51:40|192409.2|192284.2|192409.2|192284.2|192409.2|192284.2|192409.2|192284.2|1
1726548720000|2024-09-17 04:52:00|192416.9|192291.9|192408.9|192283.9|192416.9|192291.9|192408.9|192283.9|3
1726548750000|2024-09-17 04:52:30|192416|192291|192416|192291|192416|192291|192416|192291|1
1726548760000|2024-09-17 04:52:40|192414.7|192289.7|192419.6|192294.6|192419.6|192294.6|192414.7|192289.7|2
1726548780000|2024-09-17 04:53:00|192415.7|192290.7|192409.7|192284.7|192415.7|192290.7|192407.1|192282.1|4
1726548790000|2024-09-17 04:53:10|192409.6|192284.6|192405.3|192280.3|192409.6|192284.6|192405.3|192280.3|2
1726548810000|2024-09-17 04:53:30|192446.7|192307.3|192446.7|192307.3|192446.7|192307.3|192446.7|192307.3|1
1726548830000|2024-09-17 04:53:50|192416.2|192291.2|192416.2|192291.2|192416.2|192291.2|192416.2|192291.2|1
1726548860000|2024-09-17 04:54:20|192446.7|192307.3|192446.7|192307.3|192446.7|192307.3|192446.7|192307.3|1
1726548890000|2024-09-17 04:54:50|192415.9|192290.9|192453.6|192328.6|192453.6|192328.6|192413|192288|7
1726548900000|2024-09-17 04:55:00|192455.6|192330.6|192454.8|192329.8|192455.6|192330.6|192454.8|192329.8|2
1726548910000|2024-09-17 04:55:10|192455.6|192330.6|192454.9|192329.9|192466.3|192341.3|192452.5|192327.5|8
1726548920000|2024-09-17 04:55:20|192455.6|192330.6|192491.8|192366.8|192493.3|192368.3|192455.6|192330.6|5
1726548940000|2024-09-17 04:55:40|192491.7|192366.7|192489.7|192364.7|192491.7|192366.7|192489.7|192364.7|2
1726548950000|2024-09-17 04:55:50|192489|192364|192491.9|192366.9|192491.9|192366.9|192489|192364|2
1726548970000|2024-09-17 04:56:10|192495.8|192370.8|192489.3|192364.3|192497.4|192372.4|192489.2|192364.2|4
1726548980000|2024-09-17 04:56:20|192489.9|192364.9|192534.7|192409.7|192541.3|192416.3|192489.9|192364.9|8
1726549000000|2024-09-17 04:56:40|192531.7|192406.7|192508.8|192383.8|192531.7|192406.7|192508|192383|3
1726549010000|2024-09-17 04:56:50|192511.2|192386.2|192511.2|192386.2|192511.2|192386.2|192511.2|192386.2|1
1726549020000|2024-09-17 04:57:00|192513.2|192388.2|192513.2|192388.2|192513.2|192388.2|192513.2|192388.2|1
1726549030000|2024-09-17 04:57:10|192515.5|192390.5|192449|192324|192515.5|192390.5|192447|192322|10
1726549040000|2024-09-17 04:57:20|192447.8|192322.8|192448.8|192323.8|192448.8|192323.8|192447|192322|3
1726549050000|2024-09-17 04:57:30|192446.4|192321.4|192446.8|192321.8|192446.8|192321.8|192444.7|192319.7|3
1726549090000|2024-09-17 04:58:10|192452.7|192327.7|192452.7|192327.7|192452.7|192327.7|192452.7|192327.7|1
1726549110000|2024-09-17 04:58:30|192451.1|192326.1|192451.1|192326.1|192451.1|192326.1|192451.1|192326.1|1
1726549120000|2024-09-17 04:58:40|192446.9|192321.9|192427.7|192302.7|192446.9|192321.9|192427.7|192302.7|10
1726549130000|2024-09-17 04:58:50|192430.7|192305.7|192430.6|192305.6|192431.9|192306.9|192427.9|192302.9|12
1726549140000|2024-09-17 04:59:00|192427.9|192302.9|192425.7|192300.7|192430.7|192305.7|192425.7|192300.7|18
1726549150000|2024-09-17 04:59:10|192428.2|192303.2|192426.8|192301.8|192428.2|192303.2|192425.1|192300.1|23
1726549160000|2024-09-17 04:59:20|192427.5|192302.5|192426.1|192301.1|192428.6|192303.6|192424.4|192299.4|5
1726549170000|2024-09-17 04:59:30|192426.8|192301.8|192426.8|192301.8|192426.8|192301.8|192426.8|192301.8|1
1726549180000|2024-09-17 04:59:40|192424.5|192299.5|192410.8|192285.8|192424.5|192299.5|192410.8|192285.8|2
1726549190000|2024-09-17 04:59:50|192409.3|192284.3|192409.3|192284.3|192409.3|192284.3|192409.3|192284.3|1
1726549200000|2024-09-17 05:00:00|192409.1|192284.1|192428.1|192303.1|192428.1|192303.1|192409.1|192284.1|9
1726549220000|2024-09-17 05:00:20|192425.7|192300.7|192411.1|192286.1|192425.7|192300.7|192408.2|192283.2|4
1726549240000|2024-09-17 05:00:40|192409.5|192284.5|192409.6|192284.6|192411.8|192286.8|192409.5|192284.5|4
1726549250000|2024-09-17 05:00:50|192411.8|192286.8|192411.3|192286.3|192414.4|192289.4|192410.2|192285.2|6
1726549260000|2024-09-17 05:01:00|192409.3|192284.3|192409.6|192284.6|192409.6|192284.6|192409.3|192284.3|2
1726549300000|2024-09-17 05:01:40|192413.4|192288.4|192413.4|192288.4|192413.4|192288.4|192413.4|192288.4|1
1726549310000|2024-09-17 05:01:50|192410.9|192285.9|192410.9|192285.9|192410.9|192285.9|192410.9|192285.9|1
1726549330000|2024-09-17 05:02:10|192411|192286|192409.6|192284.6|192411|192286|192409.6|192284.6|2
1726549340000|2024-09-17 05:02:20|192407.6|192282.6|192389.2|192264.2|192407.6|192282.6|192384.4|192259.4|20
1726549350000|2024-09-17 05:02:30|192397.9|192272.9|192389.1|192264.1|192397.9|192272.9|192389.1|192264.1|4
1726549360000|2024-09-17 05:02:40|192386.8|192261.8|192386.8|192261.8|192386.8|192261.8|192386.8|192261.8|1
1726549370000|2024-09-17 05:02:50|192387.6|192262.6|192386.3|192261.3|192392.5|192267.5|192386.3|192261.3|18
1726549380000|2024-09-17 05:03:00|192384.5|192259.5|192389|192264|192392.5|192267.5|192384.4|192259.4|13
1726549390000|2024-09-17 05:03:10|192391.8|192266.8|192388.8|192263.8|192391.9|192266.9|192386|192261|29
1726549400000|2024-09-17 05:03:20|192390.4|192265.4|192408.3|192283.3|192411.1|192286.1|192386|192261|16
1726549410000|2024-09-17 05:03:30|192408.1|192283.1|192405.6|192280.6|192408.1|192283.1|192405.5|192280.5|10
1726549420000|2024-09-17 05:03:40|192405.5|192280.5|192405.5|192280.5|192405.5|192280.5|192405.5|192280.5|1
1726549430000|2024-09-17 05:03:50|192407.2|192282.2|192409.5|192284.5|192409.5|192284.5|192405.3|192280.3|4
1726549440000|2024-09-17 05:04:00|192407.7|192282.7|192413.8|192288.8|192413.8|192288.8|192407.7|192282.7|6
1726549450000|2024-09-17 05:04:10|192413.7|192288.7|192443.2|192318.2|192443.2|192318.2|192413.7|192288.7|4
1726549460000|2024-09-17 05:04:20|192442.8|192317.8|192441.2|192316.2|192445|192320|192440.2|192315.2|10
1726549470000|2024-09-17 05:04:30|192442.7|192317.7|192440.2|192315.2|192442.7|192317.7|192431.3|192306.3|26
1726549480000|2024-09-17 05:04:40|192439.7|192314.7|192440.2|192315.2|192440.2|192315.2|192439.7|192314.7|3
1726549500000|2024-09-17 05:05:00|192440.5|192315.5|192441.2|192316.2|192441.2|192316.2|192440.2|192315.2|7
1726549510000|2024-09-17 05:05:10|192444.1|192319.1|192422.5|192297.5|192444.1|192319.1|192420.4|192295.4|13
1726549520000|2024-09-17 05:05:20|192420|192295|192419.7|192294.7|192420|192295|192419.7|192294.7|2
1726549530000|2024-09-17 05:05:30|192420.7|192295.7|192420.6|192295.6|192420.7|192295.7|192420.6|192295.6|2
1726549540000|2024-09-17 05:05:40|192421.4|192296.4|192421.3|192296.3|192427|192302|192421.3|192296.3|8
1726549550000|2024-09-17 05:05:50|192422.1|192297.1|192424.1|192299.1|192424.8|192299.8|192420.3|192295.3|18
1726549560000|2024-09-17 05:06:00|192424.9|192299.9|192422.9|192297.9|192430.2|192305.2|192421.6|192296.6|24
1726549570000|2024-09-17 05:06:10|192422.8|192297.8|192417.8|192292.8|192426.6|192301.6|192417.8|192292.8|24
1726549580000|2024-09-17 05:06:20|192418.1|192293.1|192419|192294|192423.7|192298.7|192416.4|192291.4|21
1726549590000|2024-09-17 05:06:30|192418.6|192293.6|192423.1|192298.1|192423.3|192298.3|192416.5|192291.5|14
1726549600000|2024-09-17 05:06:40|192424.2|192299.2|192422.8|192297.8|192425.6|192300.6|192421.9|192296.9|16
1726549610000|2024-09-17 05:06:50|192422.2|192297.2|192421.4|192296.4|192423.2|192298.2|192421.4|192296.4|18
1726549620000|2024-09-17 05:07:00|192422.6|192297.6|192422|192297|192425.9|192300.9|192421.4|192296.4|21
1726549630000|2024-09-17 05:07:10|192423|192298|192423.8|192298.8|192423.8|192298.8|192421|192296|22
1726549640000|2024-09-17 05:07:20|192421|192296|192430.6|192305.6|192430.6|192305.6|192421|192296|26
1726549650000|2024-09-17 05:07:30|192425.5|192300.5|192428.7|192303.7|192431.2|192306.2|192422.8|192297.8|21
1726549660000|2024-09-17 05:07:40|192426.7|192301.7|192428.3|192303.3|192429.6|192304.6|192425.9|192300.9|9
1726549670000|2024-09-17 05:07:50|192428.6|192303.6|192428.7|192303.7|192428.7|192303.7|192428.6|192303.6|2
1726549680000|2024-09-17 05:08:00|192429.5|192304.5|192429.2|192304.2|192429.5|192304.5|192429.2|192304.2|3
1726549690000|2024-09-17 05:08:10|192442.9|192317.9|192443.1|192318.1|192443.6|192318.6|192442.9|192317.9|3
1726549700000|2024-09-17 05:08:20|192435|192310|192425.8|192300.8|192435|192310|192425.5|192300.5|4
1726549710000|2024-09-17 05:08:30|192426|192301|192426.4|192301.4|192427.2|192302.2|192425.6|192300.6|5
1726549720000|2024-09-17 05:08:40|192428|192303|192425.5|192300.5|192428|192303|192425.5|192300.5|8
1726549730000|2024-09-17 05:08:50|192425.2|192300.2|192425.4|192300.4|192428.4|192303.4|192424.7|192299.7|14
1726549740000|2024-09-17 05:09:00|192429|192304|192425.8|192300.8|192432|192307|192424.3|192299.3|5
1726549750000|2024-09-17 05:09:10|192428.5|192303.5|192432.2|192307.2|192443.2|192318.2|192420.6|192295.6|13
1726549770000|2024-09-17 05:09:30|192432.3|192307.3|192432.3|192307.3|192432.3|192307.3|192432.3|192307.3|1
1726549780000|2024-09-17 05:09:40|192444.7|192319.7|192443.5|192318.5|192444.7|192319.7|192443.5|192318.5|2
1726549800000|2024-09-17 05:10:00|192432.7|192307.7|192430.5|192305.5|192432.7|192307.7|192429.7|192304.7|4
1726549810000|2024-09-17 05:10:10|192432|192307|192431.1|192306.1|192432|192307|192430.7|192305.7|4
1726549820000|2024-09-17 05:10:20|192434.9|192309.9|192438.2|192313.2|192438.2|192313.2|192434.9|192309.9|2
1726549830000|2024-09-17 05:10:30|192438.6|192313.6|192439.2|192314.2|192439.2|192314.2|192438.6|192313.6|2
1726549850000|2024-09-17 05:10:50|192447.8|192322.8|192434.8|192309.8|192448.9|192323.9|192430.8|192305.8|21
1726549860000|2024-09-17 05:11:00|192432.4|192307.4|192431.6|192306.6|192436.9|192311.9|192431.6|192306.6|7
1726549870000|2024-09-17 05:11:10|192431.8|192306.8|192433.8|192308.8|192433.8|192308.8|192431.8|192306.8|2
1726549880000|2024-09-17 05:11:20|192434.3|192309.3|192434.3|192309.3|192434.3|192309.3|192434.3|192309.3|1
1726549890000|2024-09-17 05:11:30|192445.1|192320.1|192445.1|192320.1|192445.1|192320.1|192445.1|192320.1|1
1726549900000|2024-09-17 05:11:40|192443|192318|192443|192318|192443|192318|192443|192318|1
1726549910000|2024-09-17 05:11:50|192443.4|192318.4|192443.4|192318.4|192443.4|192318.4|192443.4|192318.4|1
1726549920000|2024-09-17 05:12:00|192437.9|192312.9|192438.1|192313.1|192438.1|192313.1|192437.9|192312.9|2
1726549930000|2024-09-17 05:12:10|192438.9|192313.9|192438.9|192313.9|192438.9|192313.9|192438.9|192313.9|1
1726549950000|2024-09-17 05:12:30|192440.8|192315.8|192437.9|192312.9|192440.8|192315.8|192437.9|192312.9|2
1726549970000|2024-09-17 05:12:50|192437.2|192312.2|192435.3|192310.3|192437.2|192312.2|192435.3|192310.3|2
1726549980000|2024-09-17 05:13:00|192437.1|192312.1|192437.1|192312.1|192437.1|192312.1|192437.1|192312.1|1
1726550010000|2024-09-17 05:13:30|192442|192317|192421|192296|192442|192317|192417.6|192292.6|8
1726550020000|2024-09-17 05:13:40|192422.2|192297.2|192421.8|192296.8|192427|192302|192418.6|192293.6|12
1726550030000|2024-09-17 05:13:50|192423|192298|192422.2|192297.2|192423|192298|192422.2|192297.2|2
1726550040000|2024-09-17 05:14:00|192418.7|192293.7|192420.3|192295.3|192422.6|192297.6|192408.5|192283.5|8
1726550060000|2024-09-17 05:14:20|192421.2|192296.2|192412.4|192287.4|192421.2|192296.2|192412.4|192287.4|2
1726550070000|2024-09-17 05:14:30|192412.2|192287.2|192412.2|192287.2|192412.2|192287.2|192412.2|192287.2|1
1726550090000|2024-09-17 05:14:50|192420.7|192295.7|192419.7|192294.7|192420.7|192295.7|192419.7|192294.7|3
1726550140000|2024-09-17 05:15:40|192427.9|192302.9|192424.7|192299.7|192427.9|192302.9|192424.7|192299.7|4
1726550150000|2024-09-17 05:15:50|192423.2|192298.2|192405.5|192280.5|192423.2|192298.2|192405|192280|7
1726550160000|2024-09-17 05:16:00|192407.1|192282.1|192416.1|192291.1|192417.1|192292.1|192407.1|192282.1|6
1726550170000|2024-09-17 05:16:10|192417|192292|192417|192292|192417|192292|192417|192292|1
1726550200000|2024-09-17 05:16:40|192425.5|192300.5|192420.5|192295.5|192425.5|192300.5|192420.5|192295.5|2
1726550220000|2024-09-17 05:17:00|192415.5|192290.5|192415.5|192290.5|192415.5|192290.5|192415.5|192290.5|1
1726550250000|2024-09-17 05:17:30|192420.5|192295.5|192386|192261|192420.5|192295.5|192385.6|192260.6|7
1726550260000|2024-09-17 05:17:40|192388.5|192263.5|192388.5|192263.5|192388.5|192263.5|192388.5|192263.5|1
1726550280000|2024-09-17 05:18:00|192387.3|192262.3|192369.1|192244.1|192387.3|192262.3|192367|192242|3
1726550310000|2024-09-17 05:18:30|192377.3|192252.3|192374|192249|192377.3|192252.3|192374|192249|2
1726550350000|2024-09-17 05:19:10|192377.3|192252.3|192377.3|192252.3|192377.3|192252.3|192377.3|192252.3|1
1726550360000|2024-09-17 05:19:20|192376.3|192251.3|192376.3|192251.3|192376.3|192251.3|192376.3|192251.3|1
1726550370000|2024-09-17 05:19:30|192373.9|192248.9|192373.9|192248.9|192373.9|192248.9|192373.9|192248.9|1
1726550380000|2024-09-17 05:19:40|192372.3|192247.3|192372.3|192247.3|192372.3|192247.3|192372.3|192247.3|1
1726550400000|2024-09-17 05:20:00|192372.5|192247.5|192372.5|192247.5|192372.5|192247.5|192372.5|192247.5|1
1726550410000|2024-09-17 05:20:10|192372|192247|192374|192249|192374|192249|192372|192247|2
1726550430000|2024-09-17 05:20:30|192375.1|192250.1|192375.1|192250.1|192375.1|192250.1|192375.1|192250.1|1
1726550450000|2024-09-17 05:20:50|192374.1|192249.1|192374.1|192249.1|192374.1|192249.1|192374.1|192249.1|1
1726550490000|2024-09-17 05:21:30|192377.1|192252.1|192377.7|192252.7|192379.6|192254.6|192376.8|192251.8|4
1726550500000|2024-09-17 05:21:40|192377.1|192252.1|192376.2|192251.2|192377.1|192252.1|192376.2|192251.2|2
1726550520000|2024-09-17 05:22:00|192384|192259|192387.6|192262.6|192388.2|192263.2|192384|192259|5
1726550530000|2024-09-17 05:22:10|192389.5|192264.5|192430.9|192305.9|192434.8|192309.8|192389.5|192264.5|26
1726550540000|2024-09-17 05:22:20|192430.2|192305.2|192430.1|192305.1|192432.3|192307.3|192427.3|192302.3|13
1726550550000|2024-09-17 05:22:30|192431.7|192306.7|192424.2|192299.2|192431.7|192306.7|192417.7|192292.7|8
1726550560000|2024-09-17 05:22:40|192424.1|192299.1|192424.1|192299.1|192424.1|192299.1|192424.1|192299.1|1
1726550580000|2024-09-17 05:23:00|192431.4|192306.4|192431.4|192306.4|192431.4|192306.4|192431.4|192306.4|1
1726550590000|2024-09-17 05:23:10|192423.5|192298.5|192413.7|192288.7|192423.5|192298.5|192413.7|192288.7|4
1726550610000|2024-09-17 05:23:30|192411.3|192286.3|192407|192282|192411.3|192286.3|192407|192282|3
1726550620000|2024-09-17 05:23:40|192405.2|192280.2|192405.2|192280.2|192405.2|192280.2|192405.2|192280.2|1
1726550640000|2024-09-17 05:24:00|192405.6|192280.6|192403|192278|192405.6|192280.6|192403|192278|2
1726550670000|2024-09-17 05:24:30|192401|192276|192415.6|192290.6|192419.3|192294.3|192393.4|192268.4|14
1726550680000|2024-09-17 05:24:40|192417.6|192292.6|192415.3|192290.3|192417.6|192292.6|192415.3|192290.3|3
1726550690000|2024-09-17 05:24:50|192411|192286|192401.9|192276.9|192411|192286|192401.9|192276.9|5
1726550700000|2024-09-17 05:25:00|192400.2|192275.2|192391.4|192266.4|192400.2|192275.2|192389.3|192264.3|7
1726550710000|2024-09-17 05:25:10|192390.4|192265.4|192372.9|192247.9|192390.4|192265.4|192372.5|192247.5|6
1726550720000|2024-09-17 05:25:20|192372.1|192247.1|192370.2|192245.2|192372.1|192247.1|192370.2|192245.2|2
1726550730000|2024-09-17 05:25:30|192381.8|192256.8|192379.5|192254.5|192383.1|192258.1|192373.7|192248.7|17
1726550740000|2024-09-17 05:25:40|192378.8|192253.8|192379.7|192254.7|192379.7|192254.7|192377.9|192252.9|5
1726550750000|2024-09-17 05:25:50|192381.1|192256.1|192380.3|192255.3|192381.1|192256.1|192380.3|192255.3|2
1726550760000|2024-09-17 05:26:00|192379.1|192254.1|192382.4|192257.4|192382.5|192257.5|192379.1|192254.1|8
1726550770000|2024-09-17 05:26:10|192383.3|192258.3|192383.3|192258.3|192383.3|192258.3|192383.3|192258.3|1
1726550780000|2024-09-17 05:26:20|192385.7|192260.7|192436|192311|192440.2|192315.2|192385.7|192260.7|11
1726550790000|2024-09-17 05:26:30|192435|192310|192424.6|192299.6|192435|192310|192422.6|192297.6|13
1726550800000|2024-09-17 05:26:40|192425.9|192300.9|192421.6|192296.6|192430.7|192305.7|192421.2|192296.2|15
1726550810000|2024-09-17 05:26:50|192422.5|192297.5|192422.6|192297.6|192424.7|192299.7|192421.3|192296.3|9
1726550820000|2024-09-17 05:27:00|192421.8|192296.8|192421.8|192296.8|192421.8|192296.8|192421.8|192296.8|1
1726550830000|2024-09-17 05:27:10|192426.6|192301.6|192426.6|192301.6|192426.6|192301.6|192426.6|192301.6|1
1726550840000|2024-09-17 05:27:20|192431.2|192306.2|192431.2|192306.2|192431.2|192306.2|192431.2|192306.2|1
1726550850000|2024-09-17 05:27:30|192419.4|192294.4|192421.4|192296.4|192422.6|192297.6|192419.4|192294.4|3
1726550860000|2024-09-17 05:27:40|192423.4|192298.4|192422.1|192297.1|192423.4|192298.4|192422.1|192297.1|2
1726550870000|2024-09-17 05:27:50|192420.3|192295.3|192420.5|192295.5|192420.5|192295.5|192420.3|192295.3|2
1726550880000|2024-09-17 05:28:00|192424.8|192299.8|192425.5|192300.5|192425.5|192300.5|192424.8|192299.8|2
1726550900000|2024-09-17 05:28:20|192431.1|192306.1|192431.1|192306.1|192431.1|192306.1|192431.1|192306.1|1
1726550920000|2024-09-17 05:28:40|192425.1|192300.1|192428.1|192303.1|192428.1|192303.1|192425.1|192300.1|2
1726550930000|2024-09-17 05:28:50|192426.1|192301.1|192426.8|192301.8|192426.8|192301.8|192426.1|192301.1|2
1726550940000|2024-09-17 05:29:00|192424.8|192299.8|192424.6|192299.6|192426.9|192301.9|192421.5|192296.5|10
1726550950000|2024-09-17 05:29:10|192426.2|192301.2|192427.3|192302.3|192428.4|192303.4|192424.4|192299.4|10
1726550960000|2024-09-17 05:29:20|192428.3|192303.3|192427.4|192302.4|192430.8|192305.8|192426.1|192301.1|17
1726550970000|2024-09-17 05:29:30|192424.6|192299.6|192426.2|192301.2|192428|192303|192421.9|192296.9|13
1726550980000|2024-09-17 05:29:40|192427.7|192302.7|192442.2|192317.2|192448|192323|192423.2|192298.2|9
1726551000000|2024-09-17 05:30:00|192438.6|192313.6|192439.1|192314.1|192440.8|192315.8|192430.6|192305.6|10
1726551010000|2024-09-17 05:30:10|192438|192313|192434.9|192309.9|192438|192313|192433.9|192308.9|4
1726551020000|2024-09-17 05:30:20|192436.7|192311.7|192433.5|192308.5|192436.7|192311.7|192433.1|192308.1|15
1726551030000|2024-09-17 05:30:30|192433.2|192308.2|192436.5|192311.5|192438.6|192313.6|192432.6|192307.6|13
1726551040000|2024-09-17 05:30:40|192437.2|192312.2|192436.9|192311.9|192437.2|192312.2|192436.1|192311.1|3
1726551050000|2024-09-17 05:30:50|192435.4|192310.4|192435|192310|192435.4|192310.4|192434.5|192309.5|3
1726551060000|2024-09-17 05:31:00|192441|192316|192433|192308|192441|192316|192431.2|192306.2|5
1726551070000|2024-09-17 05:31:10|192431.1|192306.1|192429.9|192304.9|192434.4|192309.4|192429.9|192304.9|9
1726551080000|2024-09-17 05:31:20|192430.7|192305.7|192429.8|192304.8|192434.7|192309.7|192429|192304|24
1726551090000|2024-09-17 05:31:30|192428.6|192303.6|192437.6|192312.6|192440.4|192315.4|192428.6|192303.6|16
1726551100000|2024-09-17 05:31:40|192435.2|192310.2|192434.5|192309.5|192438|192313|192433.7|192308.7|5
1726551110000|2024-09-17 05:31:50|192433.8|192308.8|192432.8|192307.8|192433.8|192308.8|192429.3|192304.3|10
1726551120000|2024-09-17 05:32:00|192429.6|192304.6|192432.4|192307.4|192433.6|192308.6|192429.2|192304.2|17
1726551130000|2024-09-17 05:32:10|192431.9|192306.9|192430.3|192305.3|192432.6|192307.6|192429.7|192304.7|9
1726551140000|2024-09-17 05:32:20|192431.6|192306.6|192444|192319|192446.1|192321.1|192431.6|192306.6|5
1726551150000|2024-09-17 05:32:30|192443.3|192318.3|192443.3|192318.3|192443.3|192318.3|192443.3|192318.3|1
1726551160000|2024-09-17 05:32:40|192442.2|192317.2|192420.9|192295.9|192443.2|192318.2|192420.9|192295.9|5
1726551180000|2024-09-17 05:33:00|192422.7|192297.7|192423.6|192298.6|192423.6|192298.6|192422.7|192297.7|2
1726551200000|2024-09-17 05:33:20|192424.5|192299.5|192420.6|192295.6|192424.5|192299.5|192420.6|192295.6|3
1726551220000|2024-09-17 05:33:40|192453.5|192328.5|192449.8|192324.8|192453.5|192328.5|192449.8|192324.8|3
1726551230000|2024-09-17 05:33:50|192448.1|192323.1|192445.8|192320.8|192448.1|192323.1|192442.8|192317.8|4
1726551240000|2024-09-17 05:34:00|192446.1|192321.1|192447.3|192322.3|192447.6|192322.6|192443.8|192318.8|11
1726551250000|2024-09-17 05:34:10|192447.6|192322.6|192447.6|192322.6|192447.6|192322.6|192447.3|192322.3|5
1726551260000|2024-09-17 05:34:20|192447.3|192322.3|192448.2|192323.2|192448.2|192323.2|192447.3|192322.3|3
1726551270000|2024-09-17 05:34:30|192448.1|192323.1|192443.5|192318.5|192448.1|192323.1|192443.5|192318.5|5
1726551280000|2024-09-17 05:34:40|192445.8|192320.8|192443.6|192318.6|192445.8|192320.8|192442.6|192317.6|5
1726551300000|2024-09-17 05:35:00|192443.3|192318.3|192449.2|192324.2|192450.2|192325.2|192430.1|192305.1|12
1726551310000|2024-09-17 05:35:10|192450|192325|192455.6|192330.6|192456.2|192331.2|192450|192325|3
1726551320000|2024-09-17 05:35:20|192456.9|192331.9|192454.7|192329.7|192456.9|192331.9|192454.3|192329.3|5
1726551330000|2024-09-17 05:35:30|192453.2|192328.2|192453.2|192328.2|192453.2|192328.2|192453.2|192328.2|1
1726551340000|2024-09-17 05:35:40|192451.8|192326.8|192450.2|192325.2|192451.8|192326.8|192447.1|192322.1|3
1726551350000|2024-09-17 05:35:50|192440|192315|192436.4|192311.4|192440|192315|192428.8|192303.8|21
1726551360000|2024-09-17 05:36:00|192436.5|192311.5|192433.5|192308.5|192438.8|192313.8|192428.6|192303.6|23
1726551370000|2024-09-17 05:36:10|192435.4|192310.4|192401.2|192276.2|192439.3|192314.3|192400.8|192275.8|23
1726551380000|2024-09-17 05:36:20|192399.8|192274.8|192400.7|192275.7|192401.8|192276.8|192395.9|192270.9|13
1726551390000|2024-09-17 05:36:30|192400.9|192275.9|192399|192274|192402.6|192277.6|192395.7|192270.7|20
1726551400000|2024-09-17 05:36:40|192398.1|192273.1|192399.3|192274.3|192401.1|192276.1|192395.6|192270.6|28
1726551410000|2024-09-17 05:36:50|192400|192275|192399|192274|192400.6|192275.6|192395.8|192270.8|21
1726551420000|2024-09-17 05:37:00|192395.6|192270.6|192398.1|192273.1|192399.3|192274.3|192394.3|192269.3|20
1726551430000|2024-09-17 05:37:10|192398.2|192273.2|192394.3|192269.3|192399.5|192274.5|192394.1|192269.1|19
1726551440000|2024-09-17 05:37:20|192396.3|192271.3|192355.3|192230.3|192399.2|192274.2|192352.1|192227.1|15
1726551450000|2024-09-17 05:37:30|192355.2|192230.2|192368.3|192243.3|192369.4|192244.4|192355.2|192230.2|4
1726551460000|2024-09-17 05:37:40|192367.9|192242.9|192400.6|192275.6|192403.9|192278.9|192367.9|192242.9|29
1726551470000|2024-09-17 05:37:50|192399.1|192274.1|192398.8|192273.8|192403.5|192278.5|192397.6|192272.6|31
1726551480000|2024-09-17 05:38:00|192399.7|192274.7|192400.2|192275.2|192403|192278|192397.5|192272.5|31
1726551490000|2024-09-17 05:38:10|192400.9|192275.9|192398|192273|192403|192278|192397.3|192272.3|28
1726551500000|2024-09-17 05:38:20|192399.6|192274.6|192400.4|192275.4|192404|192279|192397.3|192272.3|21
1726551510000|2024-09-17 05:38:30|192398.8|192273.8|192400.5|192275.5|192403.6|192278.6|192396.9|192271.9|25
1726551520000|2024-09-17 05:38:40|192400.9|192275.9|192400.4|192275.4|192403.2|192278.2|192397.8|192272.8|21
1726551530000|2024-09-17 05:38:50|192401.4|192276.4|192402.5|192277.5|192402.6|192277.6|192397|192272|16
1726551540000|2024-09-17 05:39:00|192404.5|192279.5|192404.4|192279.4|192407.4|192282.4|192403|192278|8
1726551550000|2024-09-17 05:39:10|192404.5|192279.5|192406.4|192281.4|192407|192282|192401.5|192276.5|23
1726551560000|2024-09-17 05:39:20|192406.5|192281.5|192402.9|192277.9|192406.5|192281.5|192400.8|192275.8|25
1726551570000|2024-09-17 05:39:30|192404.4|192279.4|192407.1|192282.1|192407.9|192282.9|192402|192277|31
1726551580000|2024-09-17 05:39:40|192407|192282|192405.6|192280.6|192408.1|192283.1|192402.6|192277.6|23
1726551590000|2024-09-17 05:39:50|192405.7|192280.7|192404.9|192279.9|192407.1|192282.1|192401.2|192276.2|19
1726551600000|2024-09-17 05:40:00|192403.9|192278.9|192405.8|192280.8|192406.7|192281.7|192403|192278|21
1726551610000|2024-09-17 05:40:10|192405.7|192280.7|192432.4|192307.4|192435.9|192310.9|192402.4|192277.4|15
1726551620000|2024-09-17 05:40:20|192432.7|192307.7|192428.3|192303.3|192436.3|192311.3|192426.4|192301.4|11
1726551630000|2024-09-17 05:40:30|192430.9|192305.9|192428.2|192303.2|192431.3|192306.3|192428.2|192303.2|4
1726551640000|2024-09-17 05:40:40|192431|192306|192429.5|192304.5|192431|192306|192426.8|192301.8|6
1726551650000|2024-09-17 05:40:50|192429.1|192304.1|192427.9|192302.9|192429.1|192304.1|192423.9|192298.9|8
1726551660000|2024-09-17 05:41:00|192426.6|192301.6|192403|192278|192430.8|192305.8|192400.8|192275.8|19
1726551670000|2024-09-17 05:41:10|192402.4|192277.4|192401.7|192276.7|192404.8|192279.8|192399.7|192274.7|24
1726551680000|2024-09-17 05:41:20|192403.4|192278.4|192401.2|192276.2|192403.4|192278.4|192399.1|192274.1|19
1726551690000|2024-09-17 05:41:30|192399.9|192274.9|192399.2|192274.2|192404.3|192279.3|192398.7|192273.7|27
1726551700000|2024-09-17 05:41:40|192400.7|192275.7|192400.9|192275.9|192404.5|192279.5|192398.5|192273.5|27
1726551710000|2024-09-17 05:41:50|192401.2|192276.2|192404.6|192279.6|192404.6|192279.6|192399.9|192274.9|20
1726551720000|2024-09-17 05:42:00|192404.9|192279.9|192402.6|192277.6|192406.2|192281.2|192399.3|192274.3|19
1726551730000|2024-09-17 05:42:10|192404.9|192279.9|192403.8|192278.8|192405|192280|192398.6|192273.6|32
1726551740000|2024-09-17 05:42:20|192403.9|192278.9|192403.6|192278.6|192405|192280|192399|192274|30
1726551750000|2024-09-17 05:42:30|192403.8|192278.8|192404.7|192279.7|192405.7|192280.7|192398.9|192273.9|24
1726551760000|2024-09-17 05:42:40|192404.8|192279.8|192404.2|192279.2|192406.5|192281.5|192401.8|192276.8|17
1726551770000|2024-09-17 05:42:50|192403|192278|192406.4|192281.4|192406.4|192281.4|192396.5|192271.5|27
1726551780000|2024-09-17 05:43:00|192404.4|192279.4|192405.3|192280.3|192405.6|192280.6|192398.4|192273.4|30
1726551790000|2024-09-17 05:43:10|192403.5|192278.5|192405.5|192280.5|192406.3|192281.3|192396.6|192271.6|30
1726551800000|2024-09-17 05:43:20|192400.1|192275.1|192400.2|192275.2|192406.2|192281.2|192396.7|192271.7|31
1726551810000|2024-09-17 05:43:30|192402.2|192277.2|192405|192280|192407.2|192282.2|192395.7|192270.7|32
1726551820000|2024-09-17 05:43:40|192402.6|192277.6|192398.7|192273.7|192405.2|192280.2|192398|192273|31
1726551830000|2024-09-17 05:43:50|192399.1|192274.1|192401.1|192276.1|192405.6|192280.6|192399|192274|30
1726551840000|2024-09-17 05:44:00|192401.9|192276.9|192412.6|192287.6|192417|192292|192401.7|192276.7|15
1726551850000|2024-09-17 05:44:10|192412.9|192287.9|192413.4|192288.4|192413.4|192288.4|192412.9|192287.9|4
1726551860000|2024-09-17 05:44:20|192413.3|192288.3|192413.6|192288.6|192413.6|192288.6|192412.8|192287.8|7
1726551870000|2024-09-17 05:44:30|192412.9|192287.9|192409.2|192284.2|192412.9|192287.9|192409.2|192284.2|7
1726551880000|2024-09-17 05:44:40|192408.8|192283.8|192414.2|192289.2|192414.2|192289.2|192408.8|192283.8|3
1726551890000|2024-09-17 05:44:50|192413.2|192288.2|192414.6|192289.6|192414.6|192289.6|192413.2|192288.2|2
1726551900000|2024-09-17 05:45:00|192411|192286|192413.9|192288.9|192414.3|192289.3|192410.4|192285.4|5
1726551910000|2024-09-17 05:45:10|192412.5|192287.5|192422.1|192297.1|192431.6|192306.6|192412.5|192287.5|14
1726551920000|2024-09-17 05:45:20|192424.6|192299.6|192431.7|192306.7|192431.7|192306.7|192422.7|192297.7|12
1726551930000|2024-09-17 05:45:30|192426.7|192301.7|192426|192301|192430.9|192305.9|192422.9|192297.9|26
1726551940000|2024-09-17 05:45:40|192423.2|192298.2|192433.2|192308.2|192435.2|192310.2|192423.2|192298.2|9
1726551950000|2024-09-17 05:45:50|192434.1|192309.1|192433.7|192308.7|192436.2|192311.2|192427.8|192302.8|21
1726551960000|2024-09-17 05:46:00|192432.5|192307.5|192433.2|192308.2|192435.1|192310.1|192430.1|192305.1|12
1726551970000|2024-09-17 05:46:10|192434.7|192309.7|192433|192308|192436|192311|192429.5|192304.5|16
1726551980000|2024-09-17 05:46:20|192434.5|192309.5|192415|192290|192434.5|192309.5|192412.5|192287.5|9
1726551990000|2024-09-17 05:46:30|192415.2|192290.2|192415|192290|192415.2|192290.2|192411.5|192286.5|8
1726552000000|2024-09-17 05:46:40|192412.9|192287.9|192415.6|192290.6|192415.6|192290.6|192412.9|192287.9|3
1726552010000|2024-09-17 05:46:50|192413.1|192288.1|192410.3|192285.3|192415.1|192290.1|192410.3|192285.3|4
1726552020000|2024-09-17 05:47:00|192410.4|192285.4|192408.8|192283.8|192412|192287|192406.5|192281.5|6
1726552030000|2024-09-17 05:47:10|192405.8|192280.8|192408.7|192283.7|192409.4|192284.4|192405.8|192280.8|3
1726552040000|2024-09-17 05:47:20|192408.8|192283.8|192392.1|192267.1|192408.8|192283.8|192374.9|192249.9|8
1726552050000|2024-09-17 05:47:30|192394.1|192269.1|192400.4|192275.4|192401.3|192276.3|192389.3|192264.3|15
1726552060000|2024-09-17 05:47:40|192398.4|192273.4|192399.1|192274.1|192399.1|192274.1|192394.5|192269.5|21
1726552070000|2024-09-17 05:47:50|192398.2|192273.2|192396.5|192271.5|192398.2|192273.2|192394.8|192269.8|16
1726552080000|2024-09-17 05:48:00|192396.9|192271.9|192399.5|192274.5|192399.5|192274.5|192394.8|192269.8|11
1726552090000|2024-09-17 05:48:10|192399.4|192274.4|192397.3|192272.3|192399.4|192274.4|192397.3|192272.3|2
1726552110000|2024-09-17 05:48:30|192395.9|192270.9|192381|192256|192395.9|192270.9|192378.4|192253.4|10
1726552120000|2024-09-17 05:48:40|192385.4|192260.4|192385.4|192260.4|192391.3|192266.3|192385.3|192260.3|10
1726552130000|2024-09-17 05:48:50|192386.2|192261.2|192385.6|192260.6|192386.2|192261.2|192385.6|192260.6|2
1726552150000|2024-09-17 05:49:10|192382.6|192257.6|192378.1|192253.1|192382.6|192257.6|192378.1|192253.1|2
1726552160000|2024-09-17 05:49:20|192377.9|192252.9|192377.9|192252.9|192377.9|192252.9|192377.9|192252.9|1
1726552170000|2024-09-17 05:49:30|192384.7|192259.7|192390.5|192265.5|192390.5|192265.5|192384.7|192259.7|2
1726552180000|2024-09-17 05:49:40|192390|192265|192389.9|192264.9|192390|192265|192389.9|192264.9|2
1726552200000|2024-09-17 05:50:00|192393.7|192268.7|192389.6|192264.6|192394.5|192269.5|192389.6|192264.6|12
1726552210000|2024-09-17 05:50:10|192389.1|192264.1|192391.2|192266.2|192393.4|192268.4|192389.1|192264.1|3
1726552220000|2024-09-17 05:50:20|192390.2|192265.2|192389.8|192264.8|192390.2|192265.2|192389.8|192264.8|2
1726552230000|2024-09-17 05:50:30|192390.1|192265.1|192389.8|192264.8|192390.1|192265.1|192389.2|192264.2|5
1726552240000|2024-09-17 05:50:40|192387.6|192262.6|192390.5|192265.5|192390.5|192265.5|192387.6|192262.6|8
1726552250000|2024-09-17 05:50:50|192390|192265|192389.7|192264.7|192390|192265|192389.3|192264.3|3
1726552260000|2024-09-17 05:51:00|192389.3|192264.3|192387.8|192262.8|192390.3|192265.3|192385.4|192260.4|13
1726552270000|2024-09-17 05:51:10|192387.3|192262.3|192382.5|192257.5|192387.3|192262.3|192380|192255|6
1726552280000|2024-09-17 05:51:20|192380.1|192255.1|192383.1|192258.1|192383.1|192258.1|192380.1|192255.1|2
1726552290000|2024-09-17 05:51:30|192382.8|192257.8|192412|192287|192412|192287|192379.5|192254.5|6
1726552300000|2024-09-17 05:51:40|192414|192289|192416.7|192291.7|192416.7|192291.7|192414|192289|3
1726552310000|2024-09-17 05:51:50|192439.6|192314.6|192439.6|192314.6|192439.6|192314.6|192439.6|192314.6|1
1726552320000|2024-09-17 05:52:00|192438.2|192313.2|192437.3|192312.3|192438.2|192313.2|192433.1|192308.1|7
1726552330000|2024-09-17 05:52:10|192437.5|192312.5|192428.8|192303.8|192440.8|192315.8|192428.8|192303.8|11
1726552340000|2024-09-17 05:52:20|192430.4|192305.4|192427.3|192302.3|192430.8|192305.8|192427.3|192302.3|16
1726552350000|2024-09-17 05:52:30|192429.1|192304.1|192395.1|192270.1|192431.1|192306.1|192382.7|192257.7|20
1726552360000|2024-09-17 05:52:40|192395.9|192270.9|192396.8|192271.8|192398.1|192273.1|192395.9|192270.9|6
1726552370000|2024-09-17 05:52:50|192394.8|192269.8|192393.4|192268.4|192396.7|192271.7|192393.4|192268.4|6
1726552380000|2024-09-17 05:53:00|192392.4|192267.4|192386.4|192261.4|192392.4|192267.4|192386.4|192261.4|3
1726552390000|2024-09-17 05:53:10|192386|192261|192386|192261|192386|192261|192386|192261|1
1726552410000|2024-09-17 05:53:30|192389.6|192264.6|192397.1|192272.1|192398.1|192273.1|192386.2|192261.2|8
1726552420000|2024-09-17 05:53:40|192394.7|192269.7|192391.6|192266.6|192394.7|192269.7|192391.6|192266.6|2
1726552450000|2024-09-17 05:54:10|192396.4|192271.4|192396.4|192271.4|192396.4|192271.4|192396.4|192271.4|1
1726552470000|2024-09-17 05:54:30|192390.3|192265.3|192388.2|192263.2|192390.3|192265.3|192387.9|192262.9|3
1726552480000|2024-09-17 05:54:40|192385.9|192260.9|192376.6|192251.6|192385.9|192260.9|192374.7|192249.7|3
1726552490000|2024-09-17 05:54:50|192376.5|192251.5|192373.7|192248.7|192376.5|192251.5|192373.7|192248.7|2
1726552500000|2024-09-17 05:55:00|192371.8|192246.8|192374.5|192249.5|192374.5|192249.5|192371.8|192246.8|3
1726552510000|2024-09-17 05:55:10|192372.4|192247.4|192380.4|192255.4|192382.4|192257.4|192372.4|192247.4|7
1726552520000|2024-09-17 05:55:20|192382.3|192257.3|192382.3|192257.3|192382.3|192257.3|192382.3|192257.3|1
1726552530000|2024-09-17 05:55:30|192380.3|192255.3|192383.3|192258.3|192383.3|192258.3|192380.3|192255.3|3
1726552540000|2024-09-17 05:55:40|192383.2|192258.2|192397.4|192272.4|192399.3|192274.3|192383.2|192258.2|5
1726552550000|2024-09-17 05:55:50|192395.2|192270.2|192399.9|192274.9|192401.7|192276.7|192395.2|192270.2|10
1726552560000|2024-09-17 05:56:00|192402|192277|192403.6|192278.6|192403.8|192278.8|192397.8|192272.8|16
1726552570000|2024-09-17 05:56:10|192403.1|192278.1|192402.3|192277.3|192403.6|192278.6|192400.9|192275.9|14
1726552580000|2024-09-17 05:56:20|192400|192275|192403.5|192278.5|192403.6|192278.6|192400|192275|23
1726552590000|2024-09-17 05:56:30|192402.1|192277.1|192405.7|192280.7|192405.7|192280.7|192399.5|192274.5|21
1726552600000|2024-09-17 05:56:40|192403.5|192278.5|192403.9|192278.9|192406|192281|192401.5|192276.5|30
1726552610000|2024-09-17 05:56:50|192403.6|192278.6|192402.5|192277.5|192404.3|192279.3|192399.3|192274.3|28
1726552620000|2024-09-17 05:57:00|192404.8|192279.8|192449.7|192324.7|192456.7|192331.7|192402.8|192277.8|16
1726552630000|2024-09-17 05:57:10|192449.4|192324.4|192448.5|192323.5|192449.8|192324.8|192448.4|192323.4|12
1726552640000|2024-09-17 05:57:20|192448.4|192323.4|192448.5|192323.5|192448.5|192323.5|192448.4|192323.4|6
1726552650000|2024-09-17 05:57:30|192448.4|192323.4|192403.1|192278.1|192448.4|192323.4|192403.1|192278.1|8
1726552660000|2024-09-17 05:57:40|192403|192278|192403|192278|192403|192278|192403|192278|1
1726552680000|2024-09-17 05:58:00|192402.2|192277.2|192403.3|192278.3|192403.3|192278.3|192402.2|192277.2|2
1726552700000|2024-09-17 05:58:20|192400.7|192275.7|192400.7|192275.7|192400.7|192275.7|192400.7|192275.7|1
1726552710000|2024-09-17 05:58:30|192401.8|192276.8|192401.4|192276.4|192401.8|192276.8|192401.4|192276.4|2
1726552730000|2024-09-17 05:58:50|192401.9|192276.9|192401.9|192276.9|192401.9|192276.9|192401.9|192276.9|1
1726552740000|2024-09-17 05:59:00|192400.8|192275.8|192400.8|192275.8|192400.8|192275.8|192400.8|192275.8|1
1726552760000|2024-09-17 05:59:20|192403.6|192278.6|192404|192279|192404|192279|192403.6|192278.6|2
1726552770000|2024-09-17 05:59:30|192404.3|192279.3|192404.3|192279.3|192404.3|192279.3|192404.3|192279.3|1
1726552800000|2024-09-17 06:00:00|192403.4|192278.4|192401.2|192276.2|192403.5|192278.5|192398.9|192273.9|11
1726552810000|2024-09-17 06:00:10|192400.8|192275.8|192400.6|192275.6|192405|192280|192394.4|192269.4|20
1726552820000|2024-09-17 06:00:20|192400.8|192275.8|192400.2|192275.2|192403.8|192278.8|192396.7|192271.7|27
1726552830000|2024-09-17 06:00:30|192397.7|192272.7|192395.5|192270.5|192399.3|192274.3|192395.5|192270.5|20
1726552840000|2024-09-17 06:00:40|192397|192272|192396.9|192271.9|192403.2|192278.2|192394.9|192269.9|24
1726552850000|2024-09-17 06:00:50|192397.5|192272.5|192402.9|192277.9|192403|192278|192397.5|192272.5|9
1726552860000|2024-09-17 06:01:00|192404.5|192279.5|192401.1|192276.1|192404.5|192279.5|192392.4|192267.4|23
1726552870000|2024-09-17 06:01:10|192399.1|192274.1|192376.4|192251.4|192400.5|192275.5|192346.4|192221.4|16
1726552880000|2024-09-17 06:01:20|192376.8|192251.8|192377.6|192252.6|192377.6|192252.6|192376.5|192251.5|3
1726552890000|2024-09-17 06:01:30|192378.8|192253.8|192385.2|192260.2|192385.9|192260.9|192377.8|192252.8|5
1726552900000|2024-09-17 06:01:40|192386.8|192261.8|192386.6|192261.6|192388.1|192263.1|192383.9|192258.9|11
1726552910000|2024-09-17 06:01:50|192385|192260|192385|192260|192386.6|192261.6|192385|192260|7
1726552920000|2024-09-17 06:02:00|192384|192259|192375.7|192250.7|192384|192259|192375|192250|4
1726552940000|2024-09-17 06:02:20|192377.1|192252.1|192379.4|192254.4|192379.9|192254.9|192377.1|192252.1|3
1726552950000|2024-09-17 06:02:30|192379.3|192254.3|192378.6|192253.6|192379.3|192254.3|192377.2|192252.2|3
1726552960000|2024-09-17 06:02:40|192379.8|192254.8|192380|192255|192380.5|192255.5|192379.8|192254.8|4
1726552970000|2024-09-17 06:02:50|192377|192252|192378.8|192253.8|192378.8|192253.8|192377|192252|2
1726552980000|2024-09-17 06:03:00|192376.9|192251.9|192375.3|192250.3|192377.5|192252.5|192371.4|192246.4|10
1726552990000|2024-09-17 06:03:10|192373.5|192248.5|192374.4|192249.4|192376.2|192251.2|192370.9|192245.9|9
1726553000000|2024-09-17 06:03:20|192371.8|192246.8|192336.8|192211.8|192371.8|192246.8|192334.2|192209.2|4
1726553010000|2024-09-17 06:03:30|192336|192211|192334.1|192209.1|192336.5|192211.5|192334.1|192209.1|4
1726553020000|2024-09-17 06:03:40|192330.8|192205.8|192349.9|192224.9|192350.7|192225.7|192330.8|192205.8|8
1726553030000|2024-09-17 06:03:50|192350.2|192225.2|192350.5|192225.5|192351.1|192226.1|192346|192221|6
1726553050000|2024-09-17 06:04:10|192351.4|192226.4|192351.9|192226.9|192351.9|192226.9|192351.4|192226.4|2
1726553060000|2024-09-17 06:04:20|192351.1|192226.1|192351.1|192226.1|192351.1|192226.1|192351.1|192226.1|1
1726553070000|2024-09-17 06:04:30|192349.8|192224.8|192350.2|192225.2|192351.5|192226.5|192349.8|192224.8|7
1726553080000|2024-09-17 06:04:40|192348.2|192223.2|192352|192227|192352|192227|192348.2|192223.2|7
1726553090000|2024-09-17 06:04:50|192351.3|192226.3|192351.5|192226.5|192351.5|192226.5|192350.3|192225.3|3
1726553100000|2024-09-17 06:05:00|192352.8|192227.8|192385.1|192260.1|192397.5|192272.5|192352.8|192227.8|8
1726553110000|2024-09-17 06:05:10|192380.3|192255.3|192385.9|192260.9|192385.9|192260.9|192380.3|192255.3|6
1726553120000|2024-09-17 06:05:20|192385.4|192260.4|192332.5|192207.5|192386.8|192261.8|192331.5|192206.5|7
1726553130000|2024-09-17 06:05:30|192333.7|192208.7|192306.8|192181.8|192343.4|192218.4|192306.8|192181.8|17
1726553140000|2024-09-17 06:05:40|192306.9|192181.9|192302.8|192177.8|192315.6|192190.6|192300.3|192175.3|5
1726553150000|2024-09-17 06:05:50|192305.2|192180.2|192305.6|192180.6|192312.2|192187.2|192298|192173|15
1726553160000|2024-09-17 06:06:00|192304|192179|192294.4|192169.4|192304|192179|192292.4|192167.4|9
1726553170000|2024-09-17 06:06:10|192294.2|192169.2|192309.5|192184.5|192310.1|192185.1|192286.4|192161.4|17
1726553180000|2024-09-17 06:06:20|192309.8|192184.8|192310.6|192185.6|192310.6|192185.6|192308.2|192183.2|4
1726553190000|2024-09-17 06:06:30|192308.1|192183.1|192298.6|192173.6|192308.5|192183.5|192298|192173|8
1726553210000|2024-09-17 06:06:50|192296.6|192171.6|192292.7|192167.7|192297.8|192172.8|192292.7|192167.7|8
1726553220000|2024-09-17 06:07:00|192294.1|192169.1|192275.6|192150.6|192294.1|192169.1|192266.5|192141.5|13
1726553230000|2024-09-17 06:07:10|192277|192152|192305.8|192180.8|192308.4|192183.4|192277|192152|19
1726553240000|2024-09-17 06:07:20|192305.1|192180.1|192305|192180|192305.8|192180.8|192304.9|192179.9|7
1726553250000|2024-09-17 06:07:30|192304.5|192179.5|192302.8|192177.8|192304.5|192179.5|192302.4|192177.4|3
1726553260000|2024-09-17 06:07:40|192302.1|192177.1|192295.3|192170.3|192302.1|192177.1|192293.5|192168.5|12
1726553270000|2024-09-17 06:07:50|192295.5|192170.5|192279.8|192154.8|192296.3|192171.3|192274.8|192149.8|13
1726553280000|2024-09-17 06:08:00|192277.8|192152.8|192258.7|192133.7|192277.8|192152.8|192256.4|192131.4|17
1726553290000|2024-09-17 06:08:10|192260.1|192135.1|192261|192136|192262.7|192137.7|192258.7|192133.7|14
1726553300000|2024-09-17 06:08:20|192260.8|192135.8|192258.1|192133.1|192268.2|192143.2|192258.1|192133.1|11
1726553310000|2024-09-17 06:08:30|192255.5|192130.5|192255.5|192130.5|192260.4|192135.4|192255.5|192130.5|7
1726553320000|2024-09-17 06:08:40|192253|192128|192258.1|192133.1|192258.1|192133.1|192253|192128|6
1726553330000|2024-09-17 06:08:50|192259.1|192134.1|192236|192111|192259.1|192134.1|192232.2|192107.2|14
1726553340000|2024-09-17 06:09:00|192235.6|192110.6|192239|192114|192239.7|192114.7|192235.6|192110.6|12
1726553350000|2024-09-17 06:09:10|192239.4|192114.4|192239.6|192114.6|192240.1|192115.1|192233.5|192108.5|13
1726553360000|2024-09-17 06:09:20|192239.7|192114.7|192247.2|192122.2|192247.2|192122.2|192239.7|192114.7|3
1726553370000|2024-09-17 06:09:30|192248.4|192123.4|192248.4|192123.4|192248.7|192123.7|192247.8|192122.8|6
1726553380000|2024-09-17 06:09:40|192248.1|192123.1|192234.5|192109.5|192248.1|192123.1|192233|192108|8
1726553390000|2024-09-17 06:09:50|192235.5|192110.5|192235|192110|192236.5|192111.5|192233.5|192108.5|7
1726553400000|2024-09-17 06:10:00|192235.6|192110.6|192236.3|192111.3|192237.4|192112.4|192235.5|192110.5|11
1726553410000|2024-09-17 06:10:10|192235.9|192110.9|192235.9|192110.9|192235.9|192110.9|192235.9|192110.9|1
1726553420000|2024-09-17 06:10:20|192234|192109|192234.2|192109.2|192234.2|192109.2|192233.1|192108.1|6
1726553430000|2024-09-17 06:10:30|192234.7|192109.7|192238.3|192113.3|192238.3|192113.3|192234.3|192109.3|7
1726553440000|2024-09-17 06:10:40|192238|192113|192235.5|192110.5|192238|192113|192234.8|192109.8|7
1726553450000|2024-09-17 06:10:50|192235.1|192110.1|192232.9|192107.9|192235.1|192110.1|192232.9|192107.9|2
1726553460000|2024-09-17 06:11:00|192231.4|192106.4|192235.1|192110.1|192267.4|192142.4|192231.4|192106.4|17
1726553470000|2024-09-17 06:11:10|192235.7|192110.7|192246.5|192121.5|192250|192125|192235|192110|9
1726553480000|2024-09-17 06:11:20|192243.7|192118.7|192248.8|192123.8|192249|192124|192243.7|192118.7|3
1726553490000|2024-09-17 06:11:30|192247.6|192122.6|192232.9|192107.9|192247.6|192122.6|192232.9|192107.9|6
1726553500000|2024-09-17 06:11:40|192234|192109|192238.4|192113.4|192240|192115|192231.1|192106.1|17
1726553510000|2024-09-17 06:11:50|192237.8|192112.8|192229.1|192104.1|192238|192113|192223.6|192098.6|16
1726553520000|2024-09-17 06:12:00|192227.4|192102.4|192227.3|192102.3|192227.4|192102.4|192223.9|192098.9|4
1726553530000|2024-09-17 06:12:10|192225.3|192100.3|192217.4|192092.4|192225.3|192100.3|192217.4|192092.4|2
1726553540000|2024-09-17 06:12:20|192219.4|192094.4|192219.7|192094.7|192219.7|192094.7|192219.4|192094.4|2
1726553550000|2024-09-17 06:12:30|192220.3|192095.3|192221.3|192096.3|192223.7|192098.7|192220.3|192095.3|7
1726553560000|2024-09-17 06:12:40|192223.2|192098.2|192221.1|192096.1|192223.3|192098.3|192221.1|192096.1|4
1726553570000|2024-09-17 06:12:50|192222.3|192097.3|192227.3|192102.3|192227.3|192102.3|192221.9|192096.9|5
1726553580000|2024-09-17 06:13:00|192229.1|192104.1|192233.2|192108.2|192233.2|192108.2|192215|192090|10
1726553600000|2024-09-17 06:13:20|192232.4|192107.4|192229.8|192104.8|192232.4|192107.4|192229.8|192104.8|3
1726553610000|2024-09-17 06:13:30|192230.7|192105.7|192239.6|192114.6|192241.8|192116.8|192230.7|192105.7|7
1726553620000|2024-09-17 06:13:40|192217.5|192092.5|192228.4|192103.4|192228.4|192103.4|192217.5|192092.5|8
1726553630000|2024-09-17 06:13:50|192225.9|192100.9|192219.3|192094.3|192225.9|192100.9|192217.4|192092.4|9
1726553640000|2024-09-17 06:14:00|192220.7|192095.7|192208.8|192083.8|192225.7|192100.7|192204.2|192079.2|14
1726553650000|2024-09-17 06:14:10|192205.8|192080.8|192195.9|192070.9|192210.2|192085.2|192190.9|192065.9|10
1726553660000|2024-09-17 06:14:20|192196.4|192071.4|192196.4|192071.4|192196.4|192071.4|192196.4|192071.4|1
1726553670000|2024-09-17 06:14:30|192201.7|192076.7|192202.2|192077.2|192202.2|192077.2|192197.9|192072.9|7
1726553680000|2024-09-17 06:14:40|192200.4|192075.4|192199.4|192074.4|192202.4|192077.4|192199.4|192074.4|5
1726553690000|2024-09-17 06:14:50|192197.7|192072.7|192197.6|192072.6|192197.7|192072.7|192195.8|192070.8|9
1726553700000|2024-09-17 06:15:00|192198.3|192073.3|192197.8|192072.8|192205.5|192080.5|192195.6|192070.6|9
1726553710000|2024-09-17 06:15:10|192198.4|192073.4|192202|192077|192203.9|192078.9|192196.9|192071.9|6
1726553720000|2024-09-17 06:15:20|192200|192075|192199.1|192074.1|192201.5|192076.5|192199.1|192074.1|4
1726553740000|2024-09-17 06:15:40|192201.5|192076.5|192198.1|192073.1|192201.5|192076.5|192198.1|192073.1|2
1726553750000|2024-09-17 06:15:50|192197.2|192072.2|192201.4|192076.4|192201.4|192076.4|192197.2|192072.2|4
1726553760000|2024-09-17 06:16:00|192203.1|192078.1|192215.2|192090.2|192230.2|192105.2|192203.1|192078.1|6
1726553770000|2024-09-17 06:16:10|192217.4|192092.4|192202.9|192077.9|192217.4|192092.4|192200|192075|4
1726553780000|2024-09-17 06:16:20|192206.4|192081.4|192236.1|192111.1|192236.1|192111.1|192206.4|192081.4|5
1726553790000|2024-09-17 06:16:30|192238.1|192113.1|192232.5|192107.5|192240.8|192115.8|192232.5|192107.5|8
1726553800000|2024-09-17 06:16:40|192235.2|192110.2|192233.5|192108.5|192237.1|192112.1|192232.4|192107.4|7
1726553810000|2024-09-17 06:16:50|192233.1|192108.1|192232.1|192107.1|192233.5|192108.5|192232|192107|7
1726553820000|2024-09-17 06:17:00|192233.4|192108.4|192233.3|192108.3|192237.1|192112.1|192233.3|192108.3|10
1726553830000|2024-09-17 06:17:10|192231.6|192106.6|192247.3|192122.3|192258.6|192133.6|192231.6|192106.6|15
1726553840000|2024-09-17 06:17:20|192250.7|192125.7|192252.5|192127.5|192252.5|192127.5|192250.7|192125.7|2
1726553850000|2024-09-17 06:17:30|192253.3|192128.3|192254.5|192129.5|192255.3|192130.3|192253|192128|6
1726553860000|2024-09-17 06:17:40|192256|192131|192260.5|192135.5|192260.5|192135.5|192256|192131|2
1726553880000|2024-09-17 06:18:00|192260.9|192135.9|192310.8|192185.8|192314.3|192189.3|192260.9|192135.9|12
1726553890000|2024-09-17 06:18:10|192308.3|192183.3|192270.2|192145.2|192311.2|192186.2|192267.3|192142.3|9
1726553900000|2024-09-17 06:18:20|192268.5|192143.5|192269.2|192144.2|192269.2|192144.2|192267.6|192142.6|3
1726553920000|2024-09-17 06:18:40|192269.1|192144.1|192268.9|192143.9|192273.6|192148.6|192268.1|192143.1|10
1726553940000|2024-09-17 06:19:00|192270.3|192145.3|192277.4|192152.4|192279.3|192154.3|192270.3|192145.3|10
1726553950000|2024-09-17 06:19:10|192278.1|192153.1|192279.6|192154.6|192279.6|192154.6|192278.1|192153.1|2
1726553960000|2024-09-17 06:19:20|192278.9|192153.9|192278.6|192153.6|192279.7|192154.7|192278.6|192153.6|3
1726553970000|2024-09-17 06:19:30|192274.8|192149.8|192279.3|192154.3|192280.1|192155.1|192274.8|192149.8|3
1726553980000|2024-09-17 06:19:40|192279.2|192154.2|192279.2|192154.2|192279.2|192154.2|192279.2|192154.2|1
1726554000000|2024-09-17 06:20:00|192280.5|192155.5|192303.3|192178.3|192303.3|192178.3|192280.5|192155.5|10
1726554020000|2024-09-17 06:20:20|192304.9|192179.9|192309.3|192184.3|192311.8|192186.8|192304.9|192179.9|6
1726554030000|2024-09-17 06:20:30|192310.1|192185.1|192311.2|192186.2|192311.2|192186.2|192310.1|192185.1|2
1726554040000|2024-09-17 06:20:40|192310|192185|192309.2|192184.2|192310.5|192185.5|192309.2|192184.2|6
1726554050000|2024-09-17 06:20:50|192307.5|192182.5|192273.8|192148.8|192307.5|192182.5|192271.2|192146.2|12
1726554060000|2024-09-17 06:21:00|192274.3|192149.3|192273.1|192148.1|192274.3|192149.3|192272.2|192147.2|6
1726554070000|2024-09-17 06:21:10|192273.5|192148.5|192292.9|192167.9|192298.4|192173.4|192273.5|192148.5|5
1726554090000|2024-09-17 06:21:30|192292.8|192167.8|192294|192169|192294|192169|192292.8|192167.8|3
1726554100000|2024-09-17 06:21:40|192292.9|192167.9|192311.7|192186.7|192315.2|192190.2|192292.9|192167.9|8
1726554110000|2024-09-17 06:21:50|192310.1|192185.1|192311|192186|192311.5|192186.5|192310.1|192185.1|4
1726554120000|2024-09-17 06:22:00|192311.3|192186.3|192311.3|192186.3|192311.3|192186.3|192311.3|192186.3|1
1726554130000|2024-09-17 06:22:10|192312.2|192187.2|192323.7|192198.7|192323.7|192198.7|192312.2|192187.2|3
1726554140000|2024-09-17 06:22:20|192323.8|192198.8|192323.8|192198.8|192323.8|192198.8|192323.8|192198.8|1
1726554150000|2024-09-17 06:22:30|192321.9|192196.9|192323.9|192198.9|192323.9|192198.9|192321.9|192196.9|3
1726554160000|2024-09-17 06:22:40|192322.4|192197.4|192311.2|192186.2|192325.7|192200.7|192303.6|192178.6|7
1726554170000|2024-09-17 06:22:50|192313.4|192188.4|192325|192200|192327|192202|192313.4|192188.4|4
1726554180000|2024-09-17 06:23:00|192323.7|192198.7|192319.8|192194.8|192323.7|192198.7|192318.2|192193.2|5
1726554200000|2024-09-17 06:23:20|192320.2|192195.2|192320.2|192195.2|192320.2|192195.2|192320.2|192195.2|1
1726554210000|2024-09-17 06:23:30|192319.9|192194.9|192349|192224|192349.1|192224.1|192319.9|192194.9|16
1726554220000|2024-09-17 06:23:40|192344.3|192219.3|192316.5|192191.5|192344.3|192219.3|192313.5|192188.5|17
1726554230000|2024-09-17 06:23:50|192313.9|192188.9|192318.9|192193.9|192318.9|192193.9|192313.9|192188.9|3
1726554240000|2024-09-17 06:24:00|192319.3|192194.3|192318.5|192193.5|192319.3|192194.3|192317.7|192192.7|9
1726554250000|2024-09-17 06:24:10|192320.4|192195.4|192320.4|192195.4|192320.4|192195.4|192320.4|192195.4|1
1726554260000|2024-09-17 06:24:20|192319.7|192194.7|192320.2|192195.2|192320.2|192195.2|192319.7|192194.7|2
1726554270000|2024-09-17 06:24:30|192320.5|192195.5|192317.3|192192.3|192320.5|192195.5|192314.2|192189.2|8
1726554280000|2024-09-17 06:24:40|192317.4|192192.4|192316.1|192191.1|192317.4|192192.4|192314.6|192189.6|5
1726554290000|2024-09-17 06:24:50|192316.7|192191.7|192316.2|192191.2|192319.2|192194.2|192313.6|192188.6|6
1726554300000|2024-09-17 06:25:00|192316.9|192191.9|192317.7|192192.7|192317.7|192192.7|192314.5|192189.5|6
1726554310000|2024-09-17 06:25:10|192318.7|192193.7|192358.1|192233.1|192358.2|192233.2|192318.3|192193.3|7
1726554320000|2024-09-17 06:25:20|192358.2|192233.2|192350.9|192225.9|192358.2|192233.2|192345.4|192220.4|10
1726554330000|2024-09-17 06:25:30|192346.7|192221.7|192350.7|192225.7|192351.5|192226.5|192346.7|192221.7|6
1726554360000|2024-09-17 06:26:00|192351.6|192226.6|192353.2|192228.2|192355.2|192230.2|192349.1|192224.1|6
1726554370000|2024-09-17 06:26:10|192351.7|192226.7|192349.9|192224.9|192351.7|192226.7|192349.9|192224.9|2
1726554380000|2024-09-17 06:26:20|192350.1|192225.1|192350.1|192225.1|192350.1|192225.1|192349.1|192224.1|5
1726554390000|2024-09-17 06:26:30|192350.5|192225.5|192348.4|192223.4|192350.5|192225.5|192348.4|192223.4|2
1726554400000|2024-09-17 06:26:40|192348.9|192223.9|192348.3|192223.3|192349.2|192224.2|192346.4|192221.4|7
1726554410000|2024-09-17 06:26:50|192348.1|192223.1|192348.2|192223.2|192348.2|192223.2|192348.1|192223.1|2
1726554420000|2024-09-17 06:27:00|192349.8|192224.8|192348.2|192223.2|192349.8|192224.8|192348.2|192223.2|2
1726554430000|2024-09-17 06:27:10|192347.5|192222.5|192347.5|192222.5|192347.5|192222.5|192347.5|192222.5|1
1726554440000|2024-09-17 06:27:20|192347|192222|192341.2|192216.2|192347|192222|192341.2|192216.2|2
1726554450000|2024-09-17 06:27:30|192345|192220|192347.8|192222.8|192347.8|192222.8|192345|192220|6
1726554460000|2024-09-17 06:27:40|192350.4|192225.4|192377.5|192252.5|192384.4|192259.4|192350.4|192225.4|5
1726554470000|2024-09-17 06:27:50|192375|192250|192381.2|192256.2|192381.2|192256.2|192375|192250|5
1726554480000|2024-09-17 06:28:00|192378.2|192253.2|192343.2|192218.2|192378.2|192253.2|192340.7|192215.7|11
1726554490000|2024-09-17 06:28:10|192343.9|192218.9|192349|192224|192350|192225|192343.9|192218.9|3
1726554510000|2024-09-17 06:28:30|192349.8|192224.8|192349.8|192224.8|192349.8|192224.8|192349.8|192224.8|1
1726554520000|2024-09-17 06:28:40|192349.2|192224.2|192346.6|192221.6|192349.2|192224.2|192345.5|192220.5|7
1726554530000|2024-09-17 06:28:50|192344.9|192219.9|192344.6|192219.6|192347.4|192222.4|192344.6|192219.6|9
1726554540000|2024-09-17 06:29:00|192345.8|192220.8|192345.8|192220.8|192345.8|192220.8|192345.8|192220.8|1
1726554550000|2024-09-17 06:29:10|192344.7|192219.7|192346.7|192221.7|192347.9|192222.9|192340.7|192215.7|7
1726554570000|2024-09-17 06:29:30|192346.3|192221.3|192341.5|192216.5|192346.3|192221.3|192341.5|192216.5|4
1726554590000|2024-09-17 06:29:50|192340.7|192215.7|192340.7|192215.7|192340.7|192215.7|192340.7|192215.7|1
1726554600000|2024-09-17 06:30:00|192353.5|192228.5|192344.8|192219.8|192353.5|192228.5|192344.8|192219.8|6
1726554610000|2024-09-17 06:30:10|192344.5|192219.5|192342.6|192217.6|192344.5|192219.5|192342.6|192217.6|2
1726554630000|2024-09-17 06:30:30|192343.8|192218.8|192344.4|192219.4|192344.4|192219.4|192343.8|192218.8|3
1726554640000|2024-09-17 06:30:40|192344.6|192219.6|192346.4|192221.4|192346.4|192221.4|192344.6|192219.6|3
1726554650000|2024-09-17 06:30:50|192347.7|192222.7|192345.8|192220.8|192347.7|192222.7|192345.8|192220.8|3
1726554660000|2024-09-17 06:31:00|192347|192222|192344.6|192219.6|192347|192222|192341.4|192216.4|7
1726554670000|2024-09-17 06:31:10|192343.7|192218.7|192343.7|192218.7|192343.7|192218.7|192343.7|192218.7|1
1726554680000|2024-09-17 06:31:20|192344.4|192219.4|192350|192225|192350|192225|192335.2|192210.2|7
1726554690000|2024-09-17 06:31:30|192336.2|192211.2|192331.3|192206.3|192338.1|192213.1|192331.3|192206.3|5
1726554700000|2024-09-17 06:31:40|192331.6|192206.6|192333.1|192208.1|192333.1|192208.1|192331.6|192206.6|4
1726554710000|2024-09-17 06:31:50|192333.2|192208.2|192333.2|192208.2|192333.2|192208.2|192333.2|192208.2|1
1726554720000|2024-09-17 06:32:00|192333.1|192208.1|192326.6|192201.6|192333.1|192208.1|192326.6|192201.6|3
1726554740000|2024-09-17 06:32:20|192327.2|192202.2|192327.2|192202.2|192327.2|192202.2|192327.2|192202.2|1
1726554750000|2024-09-17 06:32:30|192326.6|192201.6|192326.3|192201.3|192326.6|192201.6|192324.2|192199.2|5
1726554760000|2024-09-17 06:32:40|192325.4|192200.4|192325|192200|192325.5|192200.5|192325|192200|3
1726554770000|2024-09-17 06:32:50|192323.1|192198.1|192325.6|192200.6|192337|192212|192318.5|192193.5|22
1726554780000|2024-09-17 06:33:00|192323.4|192198.4|192308.6|192183.6|192323.8|192198.8|192299|192174|10
1726554790000|2024-09-17 06:33:10|192308.2|192183.2|192306.4|192181.4|192308.2|192183.2|192302.6|192177.6|19
1726554800000|2024-09-17 06:33:20|192306.7|192181.7|192304.5|192179.5|192306.7|192181.7|192304.2|192179.2|4
1726554810000|2024-09-17 06:33:30|192304.1|192179.1|192284.7|192159.7|192304.5|192179.5|192284.7|192159.7|15
1726554820000|2024-09-17 06:33:40|192286.9|192161.9|192289.3|192164.3|192289.8|192164.8|192283.8|192158.8|21
1726554830000|2024-09-17 06:33:50|192290.6|192165.6|192290.5|192165.5|192290.6|192165.6|192288.7|192163.7|4
1726554840000|2024-09-17 06:34:00|192291.7|192166.7|192279.6|192154.6|192295.5|192170.5|192279.6|192154.6|17
1726554850000|2024-09-17 06:34:10|192279.7|192154.7|192243.4|192118.4|192283|192158|192242.2|192117.2|21
1726554860000|2024-09-17 06:34:20|192241|192116|192232.6|192107.6|192241|192116|192228.4|192103.4|14
1726554870000|2024-09-17 06:34:30|192233|192108|192235.4|192110.4|192235.4|192110.4|192232.4|192107.4|9
1726554880000|2024-09-17 06:34:40|192236.9|192111.9|192239|192114|192241.2|192116.2|192236.3|192111.3|9
1726554890000|2024-09-17 06:34:50|192240.5|192115.5|192278.4|192153.4|192281.4|192156.4|192240.5|192115.5|8
1726554900000|2024-09-17 06:35:00|192278.8|192153.8|192279.5|192154.5|192280.8|192155.8|192278.8|192153.8|3
1726554910000|2024-09-17 06:35:10|192281.9|192156.9|192280|192155|192281.9|192156.9|192278.5|192153.5|4
1726554920000|2024-09-17 06:35:20|192279.5|192154.5|192279.7|192154.7|192279.7|192154.7|192279.5|192154.5|2
1726554930000|2024-09-17 06:35:30|192279.1|192154.1|192280.7|192155.7|192284.3|192159.3|192279.1|192154.1|4
1726554940000|2024-09-17 06:35:40|192282.1|192157.1|192284.6|192159.6|192284.6|192159.6|192279.3|192154.3|6
1726554960000|2024-09-17 06:36:00|192282.5|192157.5|192268.1|192143.1|192284.4|192159.4|192265.5|192140.5|19
1726554970000|2024-09-17 06:36:10|192269.8|192144.8|192267.7|192142.7|192271.7|192146.7|192259.4|192134.4|15
1726554980000|2024-09-17 06:36:20|192270.8|192145.8|192270.5|192145.5|192271.8|192146.8|192267.6|192142.6|9
1726554990000|2024-09-17 06:36:30|192270.4|192145.4|192257.8|192132.8|192270.4|192145.4|192253.2|192128.2|12
1726555000000|2024-09-17 06:36:40|192257.9|192132.9|192259.1|192134.1|192267.9|192142.9|192257.3|192132.3|8
1726555010000|2024-09-17 06:36:50|192261|192136|192259.2|192134.2|192261|192136|192259.2|192134.2|4
1726555020000|2024-09-17 06:37:00|192257.8|192132.8|192258|192133|192260.3|192135.3|192255|192130|9
1726555030000|2024-09-17 06:37:10|192263.1|192138.1|192252.1|192127.1|192263.1|192138.1|192252.1|192127.1|7
1726555040000|2024-09-17 06:37:20|192245.4|192120.4|192257.9|192132.9|192261.6|192136.6|192245.4|192120.4|6
1726555050000|2024-09-17 06:37:30|192261.2|192136.2|192296|192171|192303.5|192178.5|192261.2|192136.2|17
1726555060000|2024-09-17 06:37:40|192299.3|192174.3|192296.9|192171.9|192305.8|192180.8|192296.9|192171.9|5
1726555070000|2024-09-17 06:37:50|192296.3|192171.3|192300.1|192175.1|192302.7|192177.7|192294.4|192169.4|7
1726555080000|2024-09-17 06:38:00|192301.6|192176.6|192300.1|192175.1|192303.8|192178.8|192300.1|192175.1|5
1726555090000|2024-09-17 06:38:10|192299.6|192174.6|192299.2|192174.2|192299.6|192174.6|192297.8|192172.8|3
1726555100000|2024-09-17 06:38:20|192300.4|192175.4|192335|192210|192337.7|192212.7|192300.4|192175.4|16
1726555110000|2024-09-17 06:38:30|192338.6|192213.6|192337.3|192212.3|192339.6|192214.6|192335.5|192210.5|9
1726555120000|2024-09-17 06:38:40|192335.8|192210.8|192335.5|192210.5|192339.5|192214.5|192335.2|192210.2|7
1726555130000|2024-09-17 06:38:50|192335.2|192210.2|192333.3|192208.3|192335.2|192210.2|192333.3|192208.3|2
1726555140000|2024-09-17 06:39:00|192335.1|192210.1|192333.4|192208.4|192335.1|192210.1|192333.4|192208.4|2
1726555150000|2024-09-17 06:39:10|192333.1|192208.1|192333.1|192208.1|192333.1|192208.1|192333.1|192208.1|1
1726555160000|2024-09-17 06:39:20|192332.9|192207.9|192334.8|192209.8|192334.9|192209.9|192332.9|192207.9|3
1726555170000|2024-09-17 06:39:30|192342.8|192217.8|192364|192239|192382.7|192257.7|192342.8|192217.8|8
1726555180000|2024-09-17 06:39:40|192363.8|192238.8|192351.4|192226.4|192366|192241|192344.4|192219.4|18
1726555190000|2024-09-17 06:39:50|192351.1|192226.1|192334.6|192209.6|192351.1|192226.1|192334.3|192209.3|11
1726555200000|2024-09-17 06:40:00|192336.1|192211.1|192359.2|192234.2|192365.7|192240.7|192335.2|192210.2|26
1726555210000|2024-09-17 06:40:10|192359.8|192234.8|192368|192243|192368.9|192243.9|192359.8|192234.8|18
1726555220000|2024-09-17 06:40:20|192365|192240|192368.4|192243.4|192368.6|192243.6|192364.5|192239.5|6
1726555230000|2024-09-17 06:40:30|192368.3|192243.3|192368.3|192243.3|192368.3|192243.3|192368.3|192243.3|1
1726555240000|2024-09-17 06:40:40|192367.9|192242.9|192367.6|192242.6|192367.9|192242.9|192367.6|192242.6|2
1726555250000|2024-09-17 06:40:50|192366.6|192241.6|192369.3|192244.3|192369.3|192244.3|192366.6|192241.6|2
1726555260000|2024-09-17 06:41:00|192365.6|192240.6|192367.4|192242.4|192368.9|192243.9|192362.7|192237.7|6
1726555270000|2024-09-17 06:41:10|192367.5|192242.5|192367.5|192242.5|192367.5|192242.5|192367.5|192242.5|1
1726555280000|2024-09-17 06:41:20|192367.9|192242.9|192362.5|192237.5|192367.9|192242.9|192356.7|192231.7|12
1726555290000|2024-09-17 06:41:30|192359.8|192234.8|192336.2|192211.2|192364.4|192239.4|192334.2|192209.2|27
1726555300000|2024-09-17 06:41:40|192338.2|192213.2|192336|192211|192340.2|192215.2|192333.8|192208.8|37
1726555310000|2024-09-17 06:41:50|192335.5|192210.5|192334.8|192209.8|192338.5|192213.5|192331.5|192206.5|33
1726555320000|2024-09-17 06:42:00|192330.7|192205.7|192340.1|192215.1|192340.1|192215.1|192330.5|192205.5|31
1726555330000|2024-09-17 06:42:10|192335.8|192210.8|192336.3|192211.3|192339|192214|192332.3|192207.3|37
1726555340000|2024-09-17 06:42:20|192337.8|192212.8|192334.8|192209.8|192337.8|192212.8|192331.8|192206.8|18
1726555350000|2024-09-17 06:42:30|192333.1|192208.1|192333.8|192208.8|192338.8|192213.8|192322.4|192197.4|25
1726555360000|2024-09-17 06:42:40|192334|192209|192334.4|192209.4|192338.3|192213.3|192327.6|192202.6|36
1726555370000|2024-09-17 06:42:50|192335.6|192210.6|192325.5|192200.5|192336.5|192211.5|192322|192197|31
1726555380000|2024-09-17 06:43:00|192325.7|192200.7|192293|192168|192326.9|192201.9|192288.1|192163.1|13
1726555390000|2024-09-17 06:43:10|192294.5|192169.5|192296.9|192171.9|192298.6|192173.6|192292.6|192167.6|19
1726555400000|2024-09-17 06:43:20|192296.6|192171.6|192270.1|192145.1|192296.6|192171.6|192267.1|192142.1|8
1726555410000|2024-09-17 06:43:30|192270|192145|192270.1|192145.1|192270.1|192145.1|192270|192145|2
1726555420000|2024-09-17 06:43:40|192270.2|192145.2|192270.3|192145.3|192270.3|192145.3|192270.2|192145.2|2
1726555430000|2024-09-17 06:43:50|192265.3|192140.3|192254.5|192129.5|192265.3|192140.3|192246.3|192121.3|11
1726555440000|2024-09-17 06:44:00|192255.9|192130.9|192253.7|192128.7|192255.9|192130.9|192250.2|192125.2|8
1726555450000|2024-09-17 06:44:10|192255.1|192130.1|192252.7|192127.7|192255.1|192130.1|192250.5|192125.5|12
1726555460000|2024-09-17 06:44:20|192253|192128|192254.3|192129.3|192254.3|192129.3|192253|192128|2
1726555470000|2024-09-17 06:44:30|192254.1|192129.1|192250.9|192125.9|192254.3|192129.3|192250.9|192125.9|13
1726555480000|2024-09-17 06:44:40|192250.8|192125.8|192251.1|192126.1|192251.1|192126.1|192250.8|192125.8|2
1726555490000|2024-09-17 06:44:50|192250.7|192125.7|192256.4|192131.4|192256.4|192131.4|192247.6|192122.6|8
1726555500000|2024-09-17 06:45:00|192257.3|192132.3|192257.6|192132.6|192257.6|192132.6|192257.3|192132.3|2
1726555510000|2024-09-17 06:45:10|192257.5|192132.5|192299.9|192174.9|192319.2|192194.2|192257.5|192132.5|6
1726555520000|2024-09-17 06:45:20|192298.1|192173.1|192297.5|192172.5|192298.2|192173.2|192296.7|192171.7|4
1726555530000|2024-09-17 06:45:30|192298.7|192173.7|192310.7|192185.7|192311.3|192186.3|192298.7|192173.7|7
1726555540000|2024-09-17 06:45:40|192311.7|192186.7|192310.9|192185.9|192311.8|192186.8|192310.8|192185.8|10
1726555550000|2024-09-17 06:45:50|192311.5|192186.5|192311.7|192186.7|192311.7|192186.7|192310.7|192185.7|5
1726555560000|2024-09-17 06:46:00|192310.7|192185.7|192308.6|192183.6|192311.3|192186.3|192308.6|192183.6|3
1726555570000|2024-09-17 06:46:10|192311|192186|192309.1|192184.1|192311|192186|192309.1|192184.1|2
1726555580000|2024-09-17 06:46:20|192307.7|192182.7|192311.1|192186.1|192311.1|192186.1|192307.7|192182.7|5
1726555590000|2024-09-17 06:46:30|192310.2|192185.2|192310.2|192185.2|192310.2|192185.2|192310.2|192185.2|1
1726555600000|2024-09-17 06:46:40|192310.7|192185.7|192310|192185|192310.7|192185.7|192310|192185|2
1726555620000|2024-09-17 06:47:00|192308.7|192183.7|192307.7|192182.7|192308.7|192183.7|192307.7|192182.7|2
1726555630000|2024-09-17 06:47:10|192308.2|192183.2|192359.5|192234.5|192364.6|192239.6|192308.2|192183.2|25
1726555640000|2024-09-17 06:47:20|192360|192235|192362.2|192237.2|192362.7|192237.7|192357.6|192232.6|13
1726555650000|2024-09-17 06:47:30|192359.1|192234.1|192355.3|192230.3|192361.8|192236.8|192355.3|192230.3|5
1726555660000|2024-09-17 06:47:40|192353.6|192228.6|192353.6|192228.6|192353.6|192228.6|192353.6|192228.6|1
1726555670000|2024-09-17 06:47:50|192353.1|192228.1|192335.7|192210.7|192358.8|192233.8|192330.7|192205.7|25
1726555680000|2024-09-17 06:48:00|192336.4|192211.4|192333.6|192208.6|192339.6|192214.6|192333.3|192208.3|10
1726555690000|2024-09-17 06:48:10|192337|192212|192336.2|192211.2|192339.9|192214.9|192332.6|192207.6|9
1726555700000|2024-09-17 06:48:20|192337.1|192212.1|192336.6|192211.6|192337.1|192212.1|192336.6|192211.6|2
1726555710000|2024-09-17 06:48:30|192334.9|192209.9|192334.5|192209.5|192336.5|192211.5|192334.1|192209.1|8
1726555720000|2024-09-17 06:48:40|192332.7|192207.7|192336.4|192211.4|192337|192212|192332.7|192207.7|7
1726555730000|2024-09-17 06:48:50|192336.8|192211.8|192335.4|192210.4|192336.8|192211.8|192335.4|192210.4|4
1726555740000|2024-09-17 06:49:00|192335.7|192210.7|192335.2|192210.2|192335.7|192210.7|192334.3|192209.3|3
1726555750000|2024-09-17 06:49:10|192331.7|192206.7|192332.2|192207.2|192332.2|192207.2|192331.7|192206.7|2
1726555760000|2024-09-17 06:49:20|192334.5|192209.5|192317.6|192192.6|192334.5|192209.5|192316.2|192191.2|5
1726555770000|2024-09-17 06:49:30|192317.5|192192.5|192319.1|192194.1|192319.1|192194.1|192317.5|192192.5|2
1726555780000|2024-09-17 06:49:40|192316.9|192191.9|192318.3|192193.3|192318.3|192193.3|192316.9|192191.9|2
1726555790000|2024-09-17 06:49:50|192315.1|192190.1|192309.9|192184.9|192315.3|192190.3|192309.5|192184.5|5
1726555800000|2024-09-17 06:50:00|192311.7|192186.7|192313.1|192188.1|192315.8|192190.8|192308|192183|8
1726555810000|2024-09-17 06:50:10|192314.4|192189.4|192324.8|192199.8|192332.7|192207.7|192306.3|192181.3|21
1726555820000|2024-09-17 06:50:20|192326|192201|192328|192203|192330.1|192205.1|192321.6|192196.6|19
1726555830000|2024-09-17 06:50:30|192328.5|192203.5|192326.8|192201.8|192332.7|192207.7|192326.8|192201.8|5
1726555840000|2024-09-17 06:50:40|192326.1|192201.1|192326.1|192201.1|192326.1|192201.1|192326.1|192201.1|1
1726555850000|2024-09-17 06:50:50|192326.7|192201.7|192334.3|192209.3|192334.3|192209.3|192326.7|192201.7|2
1726555860000|2024-09-17 06:51:00|192335.3|192210.3|192353|192228|192354.5|192229.5|192335.3|192210.3|8
1726555870000|2024-09-17 06:51:10|192354.6|192229.6|192355.9|192230.9|192355.9|192230.9|192353|192228|6
1726555880000|2024-09-17 06:51:20|192354.7|192229.7|192356.4|192231.4|192356.4|192231.4|192354.7|192229.7|3
1726555890000|2024-09-17 06:51:30|192358.8|192233.8|192407.3|192282.3|192410.4|192285.4|192358.8|192233.8|9
1726555900000|2024-09-17 06:51:40|192408.6|192283.6|192406.6|192281.6|192409.6|192284.6|192399.5|192274.5|26
1726555910000|2024-09-17 06:51:50|192406.3|192281.3|192416|192291|192416|192291|192403.8|192278.8|17
1726555920000|2024-09-17 06:52:00|192419.4|192294.4|192422.4|192297.4|192426.4|192301.4|192419.4|192294.4|9
1726555930000|2024-09-17 06:52:10|192423.1|192298.1|192423.1|192298.1|192423.1|192298.1|192423.1|192298.1|1
1726555940000|2024-09-17 06:52:20|192424|192299|192426.7|192301.7|192426.7|192301.7|192424|192299|3
1726555950000|2024-09-17 06:52:30|192441.1|192316.1|192437.3|192312.3|192441.1|192316.1|192436.5|192311.5|10
1726555960000|2024-09-17 06:52:40|192434.6|192309.6|192436.4|192311.4|192436.5|192311.5|192434.6|192309.6|4
1726555970000|2024-09-17 06:52:50|192436.1|192311.1|192437.8|192312.8|192437.8|192312.8|192433.6|192308.6|5
1726555980000|2024-09-17 06:53:00|192440.2|192315.2|192440.2|192315.2|192440.2|192315.2|192435.1|192310.1|14
1726555990000|2024-09-17 06:53:10|192438.1|192313.1|192436.8|192311.8|192438.1|192313.1|192436.8|192311.8|2
1726556000000|2024-09-17 06:53:20|192435.8|192310.8|192436.2|192311.2|192436.2|192311.2|192435.8|192310.8|2
1726556010000|2024-09-17 06:53:30|192436.1|192311.1|192436.1|192311.1|192436.1|192311.1|192436.1|192311.1|1
1726556020000|2024-09-17 06:53:40|192435.9|192310.9|192436.2|192311.2|192436.2|192311.2|192435.7|192310.7|3
1726556030000|2024-09-17 06:53:50|192436.4|192311.4|192436.4|192311.4|192436.4|192311.4|192436.4|192311.4|1
1726556040000|2024-09-17 06:54:00|192435.4|192310.4|192405.9|192280.9|192435.4|192310.4|192403.7|192278.7|10
1726556050000|2024-09-17 06:54:10|192405.6|192280.6|192402|192277|192405.6|192280.6|192402|192277|8
1726556060000|2024-09-17 06:54:20|192401.4|192276.4|192399.2|192274.2|192403.4|192278.4|192399.2|192274.2|3
1726556070000|2024-09-17 06:54:30|192393.4|192268.4|192402.8|192277.8|192403.1|192278.1|192393.4|192268.4|6
1726556080000|2024-09-17 06:54:40|192401.3|192276.3|192402.7|192277.7|192403.3|192278.3|192400.2|192275.2|7
1726556100000|2024-09-17 06:55:00|192400.3|192275.3|192402.8|192277.8|192402.8|192277.8|192396.8|192271.8|7
1726556110000|2024-09-17 06:55:10|192403.1|192278.1|192402.7|192277.7|192403.1|192278.1|192402.1|192277.1|3
1726556130000|2024-09-17 06:55:30|192402.8|192277.8|192399.7|192274.7|192402.8|192277.8|192397.4|192272.4|6
1726556150000|2024-09-17 06:55:50|192400.6|192275.6|192400.6|192275.6|192400.6|192275.6|192400.6|192275.6|1
1726556160000|2024-09-17 06:56:00|192399.6|192274.6|192394.9|192269.9|192400.5|192275.5|192394.9|192269.9|8
1726556170000|2024-09-17 06:56:10|192395.2|192270.2|192393.6|192268.6|192395.2|192270.2|192393.6|192268.6|3
1726556180000|2024-09-17 06:56:20|192393.9|192268.9|192400.5|192275.5|192400.5|192275.5|192393.9|192268.9|9
1726556190000|2024-09-17 06:56:30|192399.5|192274.5|192392.9|192267.9|192399.5|192274.5|192392.9|192267.9|2
1726556200000|2024-09-17 06:56:40|192394.3|192269.3|192392.6|192267.6|192394.3|192269.3|192392.5|192267.5|3
1726556210000|2024-09-17 06:56:50|192392.9|192267.9|192398.2|192273.2|192398.2|192273.2|192392.8|192267.8|3
1726556220000|2024-09-17 06:57:00|192397.2|192272.2|192397.2|192272.2|192397.2|192272.2|192397.2|192272.2|1
1726556230000|2024-09-17 06:57:10|192396.1|192271.1|192396.5|192271.5|192396.5|192271.5|192395.2|192270.2|3
1726556240000|2024-09-17 06:57:20|192396|192271|192394.4|192269.4|192396.4|192271.4|192394.4|192269.4|7
1726556250000|2024-09-17 06:57:30|192394.6|192269.6|192394|192269|192394.6|192269.6|192394|192269|2
1726556260000|2024-09-17 06:57:40|192395.6|192270.6|192398.2|192273.2|192398.2|192273.2|192395.6|192270.6|2
1726556270000|2024-09-17 06:57:50|192399|192274|192399|192274|192399|192274|192399|192274|1
1726556280000|2024-09-17 06:58:00|192399.4|192274.4|192399.4|192274.4|192399.4|192274.4|192399.4|192274.4|1
1726556290000|2024-09-17 06:58:10|192397.9|192272.9|192396.2|192271.2|192399.1|192274.1|192396.2|192271.2|3
1726556300000|2024-09-17 06:58:20|192393.7|192268.7|192396.8|192271.8|192396.8|192271.8|192391.9|192266.9|5
1726556310000|2024-09-17 06:58:30|192395.3|192270.3|192397.7|192272.7|192398.9|192273.9|192395.3|192270.3|5
1726556320000|2024-09-17 06:58:40|192395.1|192270.1|192400|192275|192400|192275|192395.1|192270.1|4
1726556340000|2024-09-17 06:59:00|192398.8|192273.8|192398.8|192273.8|192398.8|192273.8|192398.8|192273.8|1
1726556350000|2024-09-17 06:59:10|192396.5|192271.5|192400|192275|192401.3|192276.3|192396.5|192271.5|3
1726556360000|2024-09-17 06:59:20|192401.9|192276.9|192416.5|192291.5|192416.5|192291.5|192401.9|192276.9|4
1726556370000|2024-09-17 06:59:30|192415.1|192290.1|192414.6|192289.6|192415.3|192290.3|192412.9|192287.9|7
1726556390000|2024-09-17 06:59:50|192414.5|192289.5|192414.5|192289.5|192414.5|192289.5|192414.5|192289.5|1
1726556400000|2024-09-17 07:00:00|192414.8|192289.8|192386.8|192261.8|192414.8|192289.8|192374|192249|24
1726556410000|2024-09-17 07:00:10|192383.5|192258.5|192377.2|192252.2|192387.2|192262.2|192377.2|192252.2|13
1726556420000|2024-09-17 07:00:20|192378.5|192253.5|192375.8|192250.8|192378.5|192253.5|192364.5|192239.5|11
1726556430000|2024-09-17 07:00:30|192377.4|192252.4|192380.7|192255.7|192380.7|192255.7|192370.6|192245.6|18
1726556440000|2024-09-17 07:00:40|192381.8|192256.8|192383.8|192258.8|192384.1|192259.1|192381.1|192256.1|18
1726556450000|2024-09-17 07:00:50|192381.5|192256.5|192377.9|192252.9|192382.2|192257.2|192376.3|192251.3|13
1726556460000|2024-09-17 07:01:00|192371.1|192246.1|192335|192210|192371.1|192246.1|192304.7|192179.7|31
1726556470000|2024-09-17 07:01:10|192335.2|192210.2|192334.8|192209.8|192338.1|192213.1|192332.4|192207.4|38
1726556480000|2024-09-17 07:01:20|192336.6|192211.6|192315.1|192190.1|192336.6|192211.6|192315.1|192190.1|17
1726556490000|2024-09-17 07:01:30|192316|192191|192316.7|192191.7|192316.7|192191.7|192314.4|192189.4|11
1726556500000|2024-09-17 07:01:40|192316.2|192191.2|192316.4|192191.4|192316.4|192191.4|192314.5|192189.5|4
1726556510000|2024-09-17 07:01:50|192315.9|192190.9|192277.5|192227.5|192316.8|192229.6|192276.6|192190.9|23
1726556520000|2024-09-17 07:02:00|192277.1|192227.1|192303.2|192178.2|192303.2|192230.7|192275.2|192178.2|32
1726556530000|2024-09-17 07:02:10|192311.4|192186.4|192279.8|192229.8|192314|192237.2|192274.8|192184.5|33
1726556540000|2024-09-17 07:02:20|192276.4|192226.4|192278.3|192228.3|192286.1|192236.1|192271.8|192221.8|34
1726556550000|2024-09-17 07:02:30|192279.6|192229.6|192278.5|192228.5|192279.8|192229.8|192274.7|192224.7|35
1726556560000|2024-09-17 07:02:40|192277.4|192227.4|192278.7|192228.7|192279.2|192229.2|192276.4|192226.4|34
1726556570000|2024-09-17 07:02:50|192277.7|192227.7|192280.8|192230.8|192281.8|192231.8|192274.5|192224.5|30
1726556580000|2024-09-17 07:03:00|192279.9|192229.9|192282.1|192232.1|192282.3|192232.3|192276|192226|33
1726556590000|2024-09-17 07:03:10|192277.1|192227.1|192318.7|192193.7|192322.9|192238.9|192277.1|192190.4|34
1726556600000|2024-09-17 07:03:20|192320.1|192195.1|192323.4|192198.4|192326.7|192201.7|192320.1|192195.1|39
1726556610000|2024-09-17 07:03:30|192323|192198|192289.1|192239.1|192328|192244.5|192284.6|192196.4|40
1726556620000|2024-09-17 07:03:40|192321.7|192271.7|192353.4|192228.4|192358.3|192271.7|192321.7|192226.6|26
1726556630000|2024-09-17 07:03:50|192351.3|192226.3|192355.2|192230.2|192359.4|192234.4|192351|192226|28
1726556640000|2024-09-17 07:04:00|192357.2|192232.2|192355.7|192230.7|192363.8|192238.8|192350.2|192225.2|31
1726556650000|2024-09-17 07:04:10|192357.7|192232.7|192356.9|192231.9|192363.1|192238.1|192353.8|192228.8|36
1726556660000|2024-09-17 07:04:20|192357.2|192232.2|192344.9|192219.9|192362.6|192271.6|192320.4|192218|35
1726556670000|2024-09-17 07:04:30|192343.2|192218.2|192341.7|192216.7|192345|192220|192338.4|192213.4|13
1726556680000|2024-09-17 07:04:40|192340.7|192215.7|192343.6|192218.6|192347.5|192222.5|192340.6|192215.6|19
1726556690000|2024-09-17 07:04:50|192341.8|192216.8|192342.5|192217.5|192343.9|192218.9|192334.7|192209.7|14
1726556700000|2024-09-17 07:05:00|192338.1|192213.1|192346.9|192221.9|192348.9|192223.9|192338.1|192213.1|34
1726556710000|2024-09-17 07:05:10|192347.7|192222.7|192310.2|192260.2|192348.2|192262|192296.5|192221.4|38
1726556720000|2024-09-17 07:05:20|192308|192258|192307.8|192257.8|192309.4|192259.4|192298.9|192248.9|37
1726556730000|2024-09-17 07:05:30|192313.5|192263.5|192312.6|192262.6|192314.6|192264.6|192306|192256|33
1726556740000|2024-09-17 07:05:40|192309.2|192259.2|192310.7|192260.7|192347.5|192262.2|192304.6|192215.6|36
1726556750000|2024-09-17 07:05:50|192306.8|192256.8|192305.4|192255.4|192309.9|192259.9|192295.1|192245.1|34
1726556760000|2024-09-17 07:06:00|192305|192255|192317.9|192267.9|192344.4|192270|192297.9|192219.4|37
1726556770000|2024-09-17 07:06:10|192317.8|192267.8|192353.5|192228.5|192359.8|192268.8|192316.6|192216.6|25
1726556780000|2024-09-17 07:06:20|192355|192230|192355.7|192230.7|192356|192231|192353.5|192228.5|28
1726556790000|2024-09-17 07:06:30|192354.3|192229.3|192369.1|192244.1|192369.2|192244.2|192354.1|192229.1|17
1726556800000|2024-09-17 07:06:40|192372.5|192247.5|192358.7|192233.7|192374.2|192249.2|192358|192233|16
1726556810000|2024-09-17 07:06:50|192359.1|192234.1|192357.9|192232.9|192360.7|192235.7|192353.4|192228.4|37
1726556820000|2024-09-17 07:07:00|192356.5|192231.5|192347.4|192222.4|192359|192234|192343.5|192218.5|28
1726556830000|2024-09-17 07:07:10|192345.2|192220.2|192345.1|192220.1|192348.4|192223.4|192343.7|192218.7|19
1726556840000|2024-09-17 07:07:20|192347.2|192222.2|192355.5|192230.5|192355.5|192230.5|192343.5|192218.5|25
1726556850000|2024-09-17 07:07:30|192356.2|192231.2|192352.7|192227.7|192356.2|192231.2|192349.9|192224.9|23
1726556860000|2024-09-17 07:07:40|192352.5|192227.5|192351|192226|192353.5|192228.5|192347.3|192222.3|21
1726556870000|2024-09-17 07:07:50|192352.9|192227.9|192350.4|192225.4|192352.9|192227.9|192348.1|192223.1|30
1726556880000|2024-09-17 07:08:00|192350.1|192225.1|192374.2|192249.2|192376.2|192251.2|192344.9|192219.9|21
1726556890000|2024-09-17 07:08:10|192375.2|192250.2|192373.9|192248.9|192375.2|192250.2|192373.9|192248.9|2
1726556900000|2024-09-17 07:08:20|192374.5|192249.5|192510|192385|192513|192388|192374.5|192249.5|17
1726556910000|2024-09-17 07:08:30|192509.2|192384.2|192516.7|192391.7|192518.1|192393.1|192490.4|192365.4|31
1726556920000|2024-09-17 07:08:40|192516.3|192391.3|192529.9|192404.9|192529.9|192404.9|192513.3|192388.3|15
1726556930000|2024-09-17 07:08:50|192529.4|192404.4|192502.8|192377.8|192529.4|192404.4|192490.9|192365.9|14
1726556940000|2024-09-17 07:09:00|192502.7|192377.7|192488.9|192363.9|192506.2|192381.2|192488.9|192363.9|17
1726556950000|2024-09-17 07:09:10|192488.6|192363.6|192486.3|192361.3|192489.7|192364.7|192484.8|192359.8|12
1726556960000|2024-09-17 07:09:20|192487.2|192362.2|192490.2|192365.2|192492|192367|192486.2|192361.2|9
1726556970000|2024-09-17 07:09:30|192487.6|192362.6|192488.5|192363.5|192488.5|192363.5|192487.6|192362.6|2
1726556980000|2024-09-17 07:09:40|192486.2|192361.2|192521.3|192396.3|192533.6|192408.6|192486.2|192361.2|17
1726556990000|2024-09-17 07:09:50|192523.5|192398.5|192477.2|192427.2|192523.5|192433.4|192475.2|192391.3|33
1726557000000|2024-09-17 07:10:00|192479.7|192429.7|192491.1|192441.1|192494.7|192444.7|192473|192423|18
1726557010000|2024-09-17 07:10:10|192490.8|192440.8|192491.2|192441.2|192492.3|192442.3|192489|192439|17
1726557020000|2024-09-17 07:10:20|192491.3|192441.3|192493.3|192443.3|192499|192449|192489.7|192439.7|18
1726557030000|2024-09-17 07:10:30|192493.7|192443.7|192490.9|192440.9|192493.7|192443.7|192488.5|192438.5|8
1726557040000|2024-09-17 07:10:40|192491.6|192441.6|192491.5|192441.5|192493.7|192443.7|192491.5|192441.5|7
1726557050000|2024-09-17 07:10:50|192492.5|192442.5|192492.5|192442.5|192492.6|192442.6|192489.9|192439.9|11
1726557060000|2024-09-17 07:11:00|192491.4|192441.4|192495.5|192445.5|192496.2|192446.2|192491.2|192441.2|13
1726557070000|2024-09-17 07:11:10|192495.2|192445.2|192493.5|192443.5|192498.2|192448.2|192493.5|192443.5|12
1726557080000|2024-09-17 07:11:20|192494.2|192444.2|192495.7|192445.7|192496.4|192446.4|192490.4|192440.4|13
1726557090000|2024-09-17 07:11:30|192494.6|192444.6|192492.7|192442.7|192496.1|192446.1|192491.5|192441.5|8
1726557100000|2024-09-17 07:11:40|192491.8|192441.8|192491.4|192441.4|192492.6|192442.6|192491.2|192441.2|6
1726557110000|2024-09-17 07:11:50|192492.8|192442.8|192490.2|192440.2|192492.8|192442.8|192489.4|192439.4|5
1726557120000|2024-09-17 07:12:00|192489.3|192439.3|192480.6|192430.6|192493.1|192443.1|192476.4|192426.4|22
1726557130000|2024-09-17 07:12:10|192480.4|192430.4|192518.9|192468.9|192529.7|192479.7|192480.4|192430.4|16
1726557140000|2024-09-17 07:12:20|192522|192472|192511.1|192461.1|192524|192474|192511.1|192461.1|8
1726557150000|2024-09-17 07:12:30|192514|192464|192506.7|192456.7|192515.8|192465.8|192499.9|192449.9|17
1726557160000|2024-09-17 07:12:40|192508.1|192458.1|192503.2|192453.2|192552|192477.4|192503.2|192427|19
1726557170000|2024-09-17 07:12:50|192487.5|192437.5|192549.6|192424.6|192552.7|192441.6|192487.5|192400.1|15
1726557180000|2024-09-17 07:13:00|192548.6|192423.6|192548.1|192423.1|192552.7|192427.7|192535.8|192410.8|22
1726557190000|2024-09-17 07:13:10|192552|192427|192551.4|192426.4|192552|192427|192546.7|192421.7|10
1726557200000|2024-09-17 07:13:20|192552.2|192427.2|192557.6|192432.6|192560.3|192435.3|192550|192425|8
1726557210000|2024-09-17 07:13:30|192552.5|192427.5|192520.2|192395.2|192557.7|192452.5|192494.3|192395.1|23
1726557220000|2024-09-17 07:13:40|192523.4|192398.4|192524.8|192399.8|192525.8|192444|192486.5|192398.4|34
1726557230000|2024-09-17 07:13:50|192524.4|192399.4|192519.3|192394.3|192530.9|192405.9|192515.8|192390.8|34
1726557240000|2024-09-17 07:14:00|192518.8|192393.8|192517.3|192392.3|192521|192396|192515.3|192390.3|32
1726557250000|2024-09-17 07:14:10|192516.5|192391.5|192517.8|192392.8|192520.3|192395.3|192516|192391|36
1726557260000|2024-09-17 07:14:20|192517.9|192392.9|192515.9|192390.9|192519.2|192394.2|192515.9|192390.9|39
1726557270000|2024-09-17 07:14:30|192517.1|192392.1|192514.4|192464.4|192540|192464.7|192484.4|192391.8|36
1726557280000|2024-09-17 07:14:40|192514.3|192464.3|192505.4|192455.4|192517.6|192467.6|192491.2|192441.2|30
1726557290000|2024-09-17 07:14:50|192505.8|192455.8|192529|192404|192532.5|192455.8|192494.9|192399.2|27
1726557300000|2024-09-17 07:15:00|192532.7|192407.7|192501.7|192451.7|192541.8|192454.3|192497.8|192405.6|33
1726557310000|2024-09-17 07:15:10|192501.8|192451.8|192494.6|192444.6|192506|192456|192488.2|192438.2|35
1726557320000|2024-09-17 07:15:20|192495.4|192445.4|192495.1|192445.1|192497.6|192447.6|192488.6|192438.6|29
1726557330000|2024-09-17 07:15:30|192494|192444|192494.9|192444.9|192496.9|192446.9|192489.4|192439.4|31
1726557340000|2024-09-17 07:15:40|192495.2|192445.2|192487.8|192362.8|192502.1|192446|192460.2|192362|36
1726557350000|2024-09-17 07:15:50|192501.4|192376.4|192453.8|192328.8|192501.4|192376.4|192452.6|192327.6|24
1726557360000|2024-09-17 07:16:00|192452.6|192327.6|192449.2|192324.2|192457.6|192332.6|192445.4|192320.4|34
1726557370000|2024-09-17 07:16:10|192448|192323|192447.9|192322.9|192451.6|192326.6|192441.2|192316.2|35
1726557380000|2024-09-17 07:16:20|192449.4|192324.4|192446|192321|192450|192325|192441.2|192316.2|35
1726557390000|2024-09-17 07:16:30|192445.9|192320.9|192443.3|192318.3|192446.9|192321.9|192442.9|192317.9|28
1726557400000|2024-09-17 07:16:40|192440.3|192315.3|192445.9|192320.9|192447.8|192322.8|192440.3|192315.3|38
1726557410000|2024-09-17 07:16:50|192446.2|192321.2|192443.2|192318.2|192450.4|192325.4|192440.7|192315.7|30
1726557420000|2024-09-17 07:17:00|192447.7|192322.7|192447|192322|192449.9|192324.9|192438|192313|36
1726557430000|2024-09-17 07:17:10|192448.5|192323.5|192448.8|192323.8|192450.2|192325.2|192446.7|192321.7|32
1726557440000|2024-09-17 07:17:20|192450.2|192325.2|192417.5|192367.5|192454.6|192373.9|192413.1|192311.6|32
1726557450000|2024-09-17 07:17:30|192418.5|192368.5|192454.2|192329.2|192454.6|192371.6|192415.2|192329.2|30
1726557460000|2024-09-17 07:17:40|192453|192328|192418.3|192368.3|192454.7|192371.9|192415.3|192328|21
1726557470000|2024-09-17 07:17:50|192414.9|192364.9|192420.7|192370.7|192421|192371|192414.9|192364.9|16
1726557480000|2024-09-17 07:18:00|192421.7|192371.7|192455.1|192330.1|192455.4|192374|192412.6|192328.4|21
1726557490000|2024-09-17 07:18:10|192452.4|192327.4|192455.4|192330.4|192459.7|192334.7|192452.3|192327.3|19
1726557500000|2024-09-17 07:18:20|192457.4|192332.4|192451|192326|192460.2|192335.2|192451|192326|6
1726557510000|2024-09-17 07:18:30|192448.3|192323.3|192457.7|192332.7|192458.1|192333.1|192448|192323|16
1726557520000|2024-09-17 07:18:40|192454.9|192329.9|192456.1|192331.1|192457.1|192332.1|192453.1|192328.1|17
1726557530000|2024-09-17 07:18:50|192454.5|192329.5|192454.9|192329.9|192455.9|192330.9|192453.9|192328.9|6
1726557540000|2024-09-17 07:19:00|192451.9|192326.9|192452.5|192327.5|192454.2|192329.2|192450.6|192325.6|7
1726557550000|2024-09-17 07:19:10|192453.9|192328.9|192451.5|192326.5|192454.2|192329.2|192451.2|192326.2|15
1726557560000|2024-09-17 07:19:20|192451.9|192326.9|192456.1|192331.1|192457.2|192332.2|192451.9|192326.9|14
1726557570000|2024-09-17 07:19:30|192454.5|192329.5|192454.6|192329.6|192456|192331|192452.6|192327.6|21
1726557580000|2024-09-17 07:19:40|192456.1|192331.1|192450.1|192400.1|192496.9|192404.9|192443.2|192331.1|31
1726557590000|2024-09-17 07:19:50|192446.7|192396.7|192449|192399|192453.7|192403.7|192443.1|192393.1|30
1726557600000|2024-09-17 07:20:00|192449.1|192399.1|192380.6|192330.6|192451.7|192401.7|192379.7|192329.7|21
1726557610000|2024-09-17 07:20:10|192382.3|192332.3|192387.1|192337.1|192391.3|192341.3|192378.1|192328.1|21
1726557620000|2024-09-17 07:20:20|192385.8|192335.8|192424.5|192374.5|192426.9|192374.5|192385.8|192294.3|28
1726557640000|2024-09-17 07:20:40|192413.6|192363.6|192421.8|192371.8|192421.8|192371.8|192413.6|192363.6|2
1726557650000|2024-09-17 07:20:50|192425.2|192375.2|192422.7|192372.7|192425.2|192375.2|192422.7|192372.7|6
1726557660000|2024-09-17 07:21:00|192423|192373|192422.8|192372.8|192423.6|192373.6|192416.3|192366.3|6
1726557670000|2024-09-17 07:21:10|192455.3|192330.3|192498.2|192373.2|192500.6|192375.6|192455.3|192330.3|25
1726557680000|2024-09-17 07:21:20|192501|192376|192562.9|192437.9|192563.6|192463.2|192501|192376|23
1726557690000|2024-09-17 07:21:30|192559.9|192434.9|192610.4|192485.4|192610.4|192543|192559.7|192434.7|22
1726557700000|2024-09-17 07:21:40|192611.5|192486.5|192610.8|192485.8|192612.3|192487.3|192602.2|192477.2|18
1726557710000|2024-09-17 07:21:50|192611.4|192486.4|192647.9|192522.9|192649.4|192524.4|192611.4|192486.4|14
1726557720000|2024-09-17 07:22:00|192647.1|192522.1|192672.2|192547.2|192672.2|192547.2|192637.8|192512.8|14
1726557730000|2024-09-17 07:22:10|192672.5|192547.5|192682.3|192557.3|192682.3|192557.3|192671|192546|15
1726557740000|2024-09-17 07:22:20|192680.7|192555.7|192693.3|192568.3|192696.5|192571.5|192679.8|192554.8|13
1726557750000|2024-09-17 07:22:30|192692.9|192567.9|192612.1|192487.1|192694.5|192569.5|192612.1|192487.1|21
1726557760000|2024-09-17 07:22:40|192609.8|192484.8|192668.3|192543.3|192668.7|192543.7|192609.8|192484.8|20
1726557770000|2024-09-17 07:22:50|192666.7|192541.7|192673.7|192548.7|192679.9|192554.9|192665.7|192540.7|17
1726557780000|2024-09-17 07:23:00|192674.1|192549.1|192671.3|192546.3|192674.1|192549.1|192670|192545|14
1726557790000|2024-09-17 07:23:10|192669.6|192544.6|192740.4|192615.4|192747.7|192622.7|192669.6|192544.6|19
1726557800000|2024-09-17 07:23:20|192741.2|192616.2|192740.3|192615.3|192743|192618|192739.9|192614.9|10
1726557810000|2024-09-17 07:23:30|192739.3|192614.3|192737.8|192612.8|192739.3|192614.3|192737.2|192612.2|6
1726557820000|2024-09-17 07:23:40|192735.2|192610.2|192734.2|192609.2|192737|192612|192727.2|192602.2|16
1726557830000|2024-09-17 07:23:50|192733.2|192608.2|192732.7|192607.7|192733.7|192608.7|192730.8|192605.8|9
1726557840000|2024-09-17 07:24:00|192733.9|192608.9|192739.3|192614.3|192739.3|192614.3|192732.4|192607.4|9
1726557850000|2024-09-17 07:24:10|192741.1|192616.1|192685.4|192560.4|192741.1|192616.1|192685.4|192560.4|15
1726557860000|2024-09-17 07:24:20|192659.3|192534.3|192681.4|192556.4|192681.4|192556.4|192659.3|192534.3|13
1726557870000|2024-09-17 07:24:30|192682.1|192557.1|192677.3|192552.3|192684.6|192559.6|192677.3|192552.3|9
1726557880000|2024-09-17 07:24:40|192677.7|192552.7|192680.5|192555.5|192683.1|192558.1|192677.7|192552.7|7
1726557890000|2024-09-17 07:24:50|192680.7|192555.7|192679.4|192554.4|192680.7|192555.7|192679.4|192554.4|2
1726557900000|2024-09-17 07:25:00|192680.2|192555.2|192699|192574|192701.5|192576.5|192680.2|192555.2|7
1726557910000|2024-09-17 07:25:10|192700|192575|192686|192561|192700|192575|192679.5|192554.5|9
1726557920000|2024-09-17 07:25:20|192687.6|192562.6|192646.8|192596.8|192688|192606.3|192645.5|192557.4|27
1726557930000|2024-09-17 07:25:30|192650.9|192600.9|192678.1|192553.1|192683.5|192600.9|192638.4|192552.8|19
1726557940000|2024-09-17 07:25:40|192672.8|192547.8|192561.9|192511.9|192673.9|192548.9|192561.9|192511.9|16
1726557950000|2024-09-17 07:25:50|192563.2|192513.2|192585.6|192535.6|192585.9|192535.9|192563.2|192513.2|15
1726557960000|2024-09-17 07:26:00|192587.4|192537.4|192619.5|192569.5|192629.6|192579.6|192577.9|192527.9|22
1726557970000|2024-09-17 07:26:10|192619.2|192569.2|192685|192635|192685|192635|192619.2|192569.2|9
1726557980000|2024-09-17 07:26:20|192685.3|192635.3|192733.3|192608.3|192735.9|192635.3|192685.3|192602.6|7
1726557990000|2024-09-17 07:26:30|192738.2|192613.2|192731.3|192606.3|192738.2|192613.2|192729.9|192604.9|9
1726558000000|2024-09-17 07:26:40|192731.4|192606.4|192732.6|192607.6|192734.8|192609.8|192731.4|192606.4|9
1726558020000|2024-09-17 07:27:00|192732.5|192607.5|192731.7|192606.7|192734.1|192609.1|192731.5|192606.5|7
1726558030000|2024-09-17 07:27:10|192731.6|192606.6|192727.4|192602.4|192731.6|192606.6|192726.6|192601.6|7
1726558040000|2024-09-17 07:27:20|192728.2|192603.2|192726.5|192601.5|192729.9|192604.9|192726.5|192601.5|8
1726558050000|2024-09-17 07:27:30|192726.4|192601.4|192726.4|192601.4|192726.4|192601.4|192726.4|192601.4|1
1726558060000|2024-09-17 07:27:40|192726.5|192601.5|192687.9|192637.9|192726.5|192639.6|192687.8|192601.5|4
1726558070000|2024-09-17 07:27:50|192687.8|192637.8|192771.9|192646.9|192773.9|192683.3|192687.8|192637.8|7
1726558080000|2024-09-17 07:28:00|192770.4|192645.4|192705.4|192580.4|192770.4|192645.4|192705.4|192580.4|17
1726558090000|2024-09-17 07:28:10|192705.1|192580.1|192703.7|192578.7|192705.7|192580.7|192703.7|192578.7|3
1726558100000|2024-09-17 07:28:20|192702.5|192577.5|192674.4|192549.4|192702.5|192577.5|192666.2|192541.2|3
1726558110000|2024-09-17 07:28:30|192673.4|192548.4|192673.4|192548.4|192673.4|192548.4|192673.4|192548.4|1
1726558120000|2024-09-17 07:28:40|192671|192546|192657.3|192532.3|192671|192546|192657.3|192532.3|8
1726558130000|2024-09-17 07:28:50|192657.7|192532.7|192647.1|192522.1|192657.7|192532.7|192647.1|192522.1|7
1726558140000|2024-09-17 07:29:00|192645.5|192520.5|192642.7|192517.7|192645.5|192520.5|192642.6|192517.6|4
1726558150000|2024-09-17 07:29:10|192644|192519|192641.8|192516.8|192651.2|192526.2|192638.9|192513.9|10
1726558160000|2024-09-17 07:29:20|192640|192515|192639.5|192514.5|192640|192515|192639.5|192514.5|2
1726558170000|2024-09-17 07:29:30|192638.5|192513.5|192633.4|192508.4|192638.5|192513.5|192631.6|192506.6|8
1726558180000|2024-09-17 07:29:40|192634.8|192509.8|192632.7|192507.7|192635.8|192510.8|192632.7|192507.7|17
1726558190000|2024-09-17 07:29:50|192633.7|192508.7|192638.1|192513.1|192641.1|192516.1|192632.8|192507.8|32
1726558200000|2024-09-17 07:30:00|192643.3|192518.3|192673.3|192548.3|192682.5|192557.5|192634.1|192509.1|13
1726558210000|2024-09-17 07:30:10|192672.5|192547.5|192665.3|192540.3|192672.5|192547.5|192663.6|192538.6|5
1726558220000|2024-09-17 07:30:20|192665.9|192540.9|192667.3|192542.3|192668.4|192543.4|192665.9|192540.9|9
1726558230000|2024-09-17 07:30:30|192668.4|192543.4|192667|192542|192668.4|192543.4|192666.8|192541.8|3
1726558240000|2024-09-17 07:30:40|192668.7|192543.7|192666.5|192541.5|192669.5|192544.5|192666.5|192541.5|10
1726558250000|2024-09-17 07:30:50|192665.7|192540.7|192660.5|192535.5|192665.7|192540.7|192656.6|192531.6|17
1726558260000|2024-09-17 07:31:00|192659.7|192534.7|192642.3|192517.3|192659.7|192534.7|192634|192509|15
1726558270000|2024-09-17 07:31:10|192641.8|192516.8|192651.1|192526.1|192657.8|192532.8|192631.2|192506.2|12
1726558280000|2024-09-17 07:31:20|192648.9|192523.9|192646.5|192521.5|192649.1|192524.1|192646|192521|9
1726558290000|2024-09-17 07:31:30|192646.1|192521.1|192609.2|192559.2|192649|192561|192607.9|192520.4|12
1726558300000|2024-09-17 07:31:40|192612.5|192562.5|192616.2|192566.2|192622.7|192572.7|192612.5|192562.5|7
1726558310000|2024-09-17 07:31:50|192615.4|192565.4|192614.3|192564.3|192616.8|192566.8|192614.3|192564.3|4
1726558320000|2024-09-17 07:32:00|192621.8|192571.8|192615|192565|192621.8|192571.8|192612.5|192562.5|18
1726558330000|2024-09-17 07:32:10|192617.3|192567.3|192696.2|192646.2|192738.9|192649|192614.3|192564.3|16
1726558340000|2024-09-17 07:32:20|192695.9|192645.9|192689.4|192639.4|192698.3|192648.3|192686.7|192636.7|22
1726558350000|2024-09-17 07:32:30|192689.2|192639.2|192693.8|192643.8|192695.2|192645.2|192687.3|192637.3|16
1726558360000|2024-09-17 07:32:40|192698.3|192648.3|192692.8|192642.8|192698.3|192648.3|192692.8|192642.8|6
1726558370000|2024-09-17 07:32:50|192693.7|192643.7|192692.5|192642.5|192696.8|192646.8|192691|192641|13
1726558380000|2024-09-17 07:33:00|192691.9|192641.9|192692.5|192642.5|192702.2|192652.2|192688.9|192638.9|14
1726558390000|2024-09-17 07:33:10|192693.5|192643.5|192734.1|192684.1|192741.4|192691.4|192690.8|192640.8|22
1726558400000|2024-09-17 07:33:20|192726.5|192676.5|192726.3|192676.3|192730.8|192680.8|192724.8|192674.8|25
1726558410000|2024-09-17 07:33:30|192728.4|192678.4|192762.5|192637.5|192765.8|192678.4|192728.4|192637.4|10
1726558420000|2024-09-17 07:33:40|192762|192637|192745.2|192620.2|192762|192637|192714.9|192589.9|19
1726558430000|2024-09-17 07:33:50|192747.4|192622.4|192768.7|192643.7|192773|192648|192747.4|192622.4|10
1726558440000|2024-09-17 07:34:00|192767.9|192642.9|192767.3|192642.3|192771.2|192646.2|192765.1|192640.1|15
1726558450000|2024-09-17 07:34:10|192767.5|192642.5|192767.3|192642.3|192768.9|192643.9|192767.3|192642.3|4
1726558460000|2024-09-17 07:34:20|192767|192642|192727.6|192677.6|192767.3|192678.9|192727.3|192642|5
1726558470000|2024-09-17 07:34:30|192727|192677|192728.1|192678.1|192734.3|192684.3|192727|192677|5
1726558480000|2024-09-17 07:34:40|192730|192680|192732.2|192682.2|192732.2|192682.2|192730|192680|6
1726558490000|2024-09-17 07:34:50|192730|192680|192729.6|192679.6|192735|192685|192727.6|192677.6|12
1726558500000|2024-09-17 07:35:00|192728|192678|192715.4|192665.4|192728|192678|192715.4|192665.4|7
1726558510000|2024-09-17 07:35:10|192719.7|192669.7|192705.4|192580.4|192719.7|192669.7|192704.3|192579.3|7
1726558520000|2024-09-17 07:35:20|192703.1|192578.1|192676.1|192551.1|192703.1|192593.5|192638.4|192540|24
1726558530000|2024-09-17 07:35:30|192674.8|192549.8|192660.3|192535.3|192674.8|192549.8|192658.7|192533.7|7
1726558540000|2024-09-17 07:35:40|192661.8|192536.8|192663|192538|192664.7|192539.7|192661.8|192536.8|8
1726558550000|2024-09-17 07:35:50|192661.6|192536.6|192663|192538|192663|192538|192661.6|192536.6|3
1726558560000|2024-09-17 07:36:00|192662.4|192537.4|192634.5|192509.5|192662.4|192537.4|192632.4|192507.4|3
1726558570000|2024-09-17 07:36:10|192635.8|192510.8|192634.6|192509.6|192638.2|192513.2|192633|192508|13
1726558580000|2024-09-17 07:36:20|192636.2|192511.2|192632.1|192507.1|192636.2|192511.2|192632.1|192507.1|4
1726558590000|2024-09-17 07:36:30|192633.7|192508.7|192624.2|192499.2|192636.7|192511.7|192623.7|192498.7|12
1726558600000|2024-09-17 07:36:40|192629.5|192504.5|192593.9|192543.9|192638.5|192552.9|192593.9|192504.5|35
1726558610000|2024-09-17 07:36:50|192595.5|192545.5|192593.1|192543.1|192601.3|192551.3|192591.1|192541.1|25
1726558620000|2024-09-17 07:37:00|192595.7|192545.7|192593.4|192543.4|192597.6|192547.6|192592.4|192542.4|10
1726558630000|2024-09-17 07:37:10|192592.4|192542.4|192611.6|192561.6|192616.8|192566.8|192592.4|192542.4|14
1726558640000|2024-09-17 07:37:20|192614.6|192564.6|192612.3|192562.3|192615.4|192565.4|192610.7|192560.7|13
1726558650000|2024-09-17 07:37:30|192615.5|192565.5|192621.3|192571.3|192621.5|192571.5|192615.5|192565.5|4
1726558660000|2024-09-17 07:37:40|192622.3|192572.3|192621.9|192571.9|192622.3|192572.3|192619.8|192569.8|6
1726558670000|2024-09-17 07:37:50|192620|192570|192622.5|192572.5|192622.5|192572.5|192619.8|192569.8|5
1726558680000|2024-09-17 07:38:00|192621.3|192571.3|192661.4|192611.4|192664.5|192614.5|192621.3|192571.3|16
1726558690000|2024-09-17 07:38:10|192664.4|192614.4|192655.1|192605.1|192664.4|192614.4|192655.1|192605.1|11
1726558700000|2024-09-17 07:38:20|192656.3|192606.3|192654.8|192604.8|192657.6|192607.6|192654.8|192604.8|4
1726558710000|2024-09-17 07:38:30|192657.8|192607.8|192646.1|192596.1|192657.8|192607.8|192646.1|192596.1|6
1726558720000|2024-09-17 07:38:40|192647.6|192597.6|192675.6|192625.6|192706.7|192656.7|192647.6|192597.6|15
1726558730000|2024-09-17 07:38:50|192672.9|192622.9|192690.7|192640.7|192700.3|192650.3|192672.9|192622.9|13
1726558740000|2024-09-17 07:39:00|192691.2|192641.2|192703.2|192653.2|192708.6|192658.6|192691.2|192641.2|6
1726558750000|2024-09-17 07:39:10|192704|192654|192700.1|192650.1|192712.7|192662.7|192696.5|192646.5|18
1726558760000|2024-09-17 07:39:20|192701.1|192651.1|192703.3|192653.3|192703.3|192653.3|192699.4|192649.4|7
1726558770000|2024-09-17 07:39:30|192704.7|192654.7|192703.9|192653.9|192710.5|192660.5|192702.9|192652.9|6
1726558780000|2024-09-17 07:39:40|192704.3|192654.3|192704.3|192654.3|192704.3|192654.3|192704.3|192654.3|1
1726558790000|2024-09-17 07:39:50|192702.8|192652.8|192703.9|192653.9|192707.3|192657.3|192702.8|192652.8|12
1726558800000|2024-09-17 07:40:00|192706|192656|192707|192657|192707.2|192657.2|192698.1|192648.1|16
1726558810000|2024-09-17 07:40:10|192705.5|192655.5|192751.2|192626.2|192751.2|192662.2|192683.4|192586|25
1726558820000|2024-09-17 07:40:20|192702.4|192652.4|192694|192644|192743.1|192667.6|192692.1|192618.1|18
1726558830000|2024-09-17 07:40:30|192695.6|192645.6|192693.1|192643.1|192695.6|192645.6|192690.3|192640.3|11
1726558840000|2024-09-17 07:40:40|192689.3|192639.3|192692.3|192642.3|192695.2|192645.2|192689.3|192639.3|10
1726558850000|2024-09-17 07:40:50|192693.4|192643.4|192692.5|192642.5|192694.4|192644.4|192690.9|192640.9|10
1726558860000|2024-09-17 07:41:00|192693.6|192643.6|192693|192643|192714.7|192664.7|192692|192642|16
1726558870000|2024-09-17 07:41:10|192696|192646|192701.7|192651.7|192701.9|192651.9|192695.7|192645.7|18
1726558880000|2024-09-17 07:41:20|192701.4|192651.4|192704|192579|192704|192651.4|192618.7|192568.7|14
1726558890000|2024-09-17 07:41:30|192703.6|192578.6|192699.4|192574.4|192704.1|192579.1|192699.4|192574.4|5
1726558900000|2024-09-17 07:41:40|192701.1|192576.1|192703.9|192578.9|192703.9|192578.9|192698.4|192573.4|6
1726558910000|2024-09-17 07:41:50|192700.9|192575.9|192700.3|192575.3|192700.9|192575.9|192700.1|192575.1|3
1726558920000|2024-09-17 07:42:00|192701.5|192576.5|192729.5|192604.5|192742.7|192617.7|192701.5|192576.5|6
1726558930000|2024-09-17 07:42:10|192728.1|192603.1|192729.1|192604.1|192733.4|192608.4|192728.1|192603.1|16
1726558940000|2024-09-17 07:42:20|192728.9|192603.9|192728.9|192603.9|192728.9|192603.9|192728.9|192603.9|1
1726558950000|2024-09-17 07:42:30|192730.5|192605.5|192724.7|192599.7|192730.5|192605.5|192721.4|192596.4|12
1726558960000|2024-09-17 07:42:40|192726.6|192601.6|192722.8|192597.8|192729|192604|192709.3|192584.3|11
1726558970000|2024-09-17 07:42:50|192719.6|192594.6|192722|192597|192722.2|192597.2|192719.6|192594.6|8
1726558980000|2024-09-17 07:43:00|192722.4|192597.4|192733.8|192608.8|192743.3|192618.3|192719.7|192594.7|21
1726558990000|2024-09-17 07:43:10|192740.6|192615.6|192725.3|192600.3|192740.6|192615.6|192724.7|192599.7|16
1726559000000|2024-09-17 07:43:20|192725.6|192600.6|192731|192606|192732.9|192607.9|192725.6|192600.6|15
1726559010000|2024-09-17 07:43:30|192730.4|192605.4|192727.2|192602.2|192730.4|192605.4|192725.9|192600.9|9
1726559020000|2024-09-17 07:43:40|192726.9|192601.9|192728.6|192603.6|192735.6|192610.6|192726.9|192601.9|11
1726559030000|2024-09-17 07:43:50|192732.5|192607.5|192729.2|192604.2|192732.8|192607.8|192725.6|192600.6|12
1726559040000|2024-09-17 07:44:00|192727.3|192602.3|192727.8|192602.8|192732.4|192607.4|192727.3|192602.3|8
1726559050000|2024-09-17 07:44:10|192727.2|192602.2|192729.2|192604.2|192734.6|192609.6|192726.5|192601.5|6
1726559060000|2024-09-17 07:44:20|192729.1|192604.1|192729.6|192604.6|192732.2|192607.2|192729.1|192604.1|3
1726559070000|2024-09-17 07:44:30|192732.7|192607.7|192729|192604|192732.7|192607.7|192728.2|192603.2|7
1726559080000|2024-09-17 07:44:40|192732.2|192607.2|192720|192595|192732.5|192607.5|192720|192595|11
1726559090000|2024-09-17 07:44:50|192720.2|192595.2|192719.9|192594.9|192720.2|192595.2|192719.9|192594.9|2
1726559100000|2024-09-17 07:45:00|192721.4|192596.4|192722.7|192597.7|192733.1|192608.1|192718.5|192593.5|10
1726559110000|2024-09-17 07:45:10|192723.6|192598.6|192727.4|192602.4|192729.2|192604.2|192722.4|192597.4|6
1726559120000|2024-09-17 07:45:20|192730.8|192605.8|192725.7|192600.7|192730.8|192605.8|192725.7|192600.7|6
1726559140000|2024-09-17 07:45:40|192729.2|192604.2|192727|192602|192729.2|192604.2|192727|192602|2
1726559150000|2024-09-17 07:45:50|192726.1|192601.1|192726.7|192601.7|192726.7|192601.7|192726.1|192601.1|2
1726559160000|2024-09-17 07:46:00|192726.3|192601.3|192726.3|192601.3|192726.3|192601.3|192726.3|192601.3|1
1726559170000|2024-09-17 07:46:10|192728.5|192603.5|192724.8|192599.8|192728.5|192603.5|192724.2|192599.2|5
1726559180000|2024-09-17 07:46:20|192726.5|192601.5|192727.1|192602.1|192727.1|192602.1|192726.5|192601.5|2
1726559190000|2024-09-17 07:46:30|192726.9|192601.9|192733|192608|192733|192608|192718|192593|11
1726559200000|2024-09-17 07:46:40|192734.3|192609.3|192733.2|192608.2|192742.6|192617.6|192730.9|192605.9|21
1726559210000|2024-09-17 07:46:50|192734.2|192609.2|192737.5|192612.5|192743.4|192618.4|192731.1|192606.1|31
1726559220000|2024-09-17 07:47:00|192739|192614|192734.8|192609.8|192741.6|192616.6|192734.7|192609.7|20
1726559230000|2024-09-17 07:47:10|192737.7|192612.7|192737.9|192612.9|192740.2|192615.2|192733.6|192608.6|26
1726559240000|2024-09-17 07:47:20|192736.1|192611.1|192738.6|192613.6|192740.4|192615.4|192735.1|192610.1|28
1726559250000|2024-09-17 07:47:30|192737|192612|192738|192613|192739.5|192614.5|192737|192612|11
1726559260000|2024-09-17 07:47:40|192738.3|192613.3|192731.6|192606.6|192740.1|192615.1|192731.6|192606.6|22
1726559270000|2024-09-17 07:47:50|192734.5|192609.5|192737.3|192612.3|192743.3|192618.3|192731|192606|20
1726559280000|2024-09-17 07:48:00|192741.3|192616.3|192737.8|192612.8|192743.7|192618.7|192734.6|192609.6|23
1726559290000|2024-09-17 07:48:10|192734.4|192609.4|192737|192612|192738.3|192613.3|192734.4|192609.4|20
1726559300000|2024-09-17 07:48:20|192734.8|192609.8|192729.8|192604.8|192740|192615|192726.9|192601.9|26
1726559310000|2024-09-17 07:48:30|192728.7|192603.7|192693.4|192568.4|192735.2|192610.2|192689.5|192564.5|16
1726559320000|2024-09-17 07:48:40|192691.8|192566.8|192693|192568|192695.1|192570.1|192691.6|192566.6|10
1726559330000|2024-09-17 07:48:50|192691.2|192566.2|192670.1|192545.1|192693.8|192568.8|192666|192541|8
1726559340000|2024-09-17 07:49:00|192668.6|192543.6|192649.5|192524.5|192668.6|192543.6|192648.9|192523.9|8
1726559360000|2024-09-17 07:49:20|192649|192524|192649|192524|192649|192524|192649|192524|1
1726559370000|2024-09-17 07:49:30|192646.8|192521.8|192645.3|192520.3|192649.1|192524.1|192645.3|192520.3|3
1726559380000|2024-09-17 07:49:40|192646.8|192521.8|192646.8|192521.8|192646.8|192521.8|192646.8|192521.8|1
1726559390000|2024-09-17 07:49:50|192649.6|192524.6|192649.6|192524.6|192649.6|192524.6|192649.6|192524.6|1
1726559400000|2024-09-17 07:50:00|192649.7|192524.7|192658.1|192533.1|192658.7|192533.7|192649.7|192524.7|10
1726559410000|2024-09-17 07:50:10|192658.4|192533.4|192682.8|192557.8|192686.2|192561.2|192658.4|192533.4|8
1726559420000|2024-09-17 07:50:20|192683.6|192558.6|192653.5|192528.5|192683.6|192558.6|192653.5|192528.5|8
1726559430000|2024-09-17 07:50:30|192657.2|192532.2|192650|192525|192657.2|192532.2|192649.2|192524.2|13
1726559440000|2024-09-17 07:50:40|192647.5|192522.5|192627.5|192502.5|192647.5|192522.5|192620.3|192495.3|9
1726559450000|2024-09-17 07:50:50|192626.3|192501.3|192617.4|192492.4|192626.3|192501.3|192609.3|192484.3|12
1726559460000|2024-09-17 07:51:00|192619.1|192494.1|192614.6|192489.6|192619.1|192494.1|192613.9|192488.9|9
1726559470000|2024-09-17 07:51:10|192613.4|192488.4|192616.5|192491.5|192617.6|192492.6|192608.6|192483.6|6
1726559480000|2024-09-17 07:51:20|192616.3|192491.3|192612.1|192487.1|192616.3|192491.3|192610.9|192485.9|10
1726559490000|2024-09-17 07:51:30|192613.3|192488.3|192611.2|192486.2|192613.3|192488.3|192609.8|192484.8|6
1726559500000|2024-09-17 07:51:40|192613.3|192488.3|192610.6|192485.6|192613.3|192488.3|192609.9|192484.9|5
1726559510000|2024-09-17 07:51:50|192612.1|192487.1|192615.3|192490.3|192617.6|192492.6|192610.9|192485.9|14
1726559520000|2024-09-17 07:52:00|192616.1|192491.1|192608.5|192483.5|192617.1|192492.1|192608.5|192483.5|5
1726559530000|2024-09-17 07:52:10|192610.8|192485.8|192617.5|192492.5|192617.5|192492.5|192609.9|192484.9|6
1726559550000|2024-09-17 07:52:30|192616.4|192491.4|192617.6|192492.6|192617.6|192492.6|192616.4|192491.4|2
1726559560000|2024-09-17 07:52:40|192616.5|192491.5|192604.4|192479.4|192617.7|192492.7|192598.9|192473.9|7
1726559570000|2024-09-17 07:52:50|192606.7|192481.7|192606.8|192481.8|192606.8|192481.8|192606.7|192481.7|2
1726559580000|2024-09-17 07:53:00|192608.3|192483.3|192617|192492|192618.3|192493.3|192607.3|192482.3|8
1726559590000|2024-09-17 07:53:10|192618.2|192493.2|192617.9|192492.9|192618.3|192493.3|192616.6|192491.6|7
1726559600000|2024-09-17 07:53:20|192619|192494|192618.5|192493.5|192619|192494|192616.3|192491.3|6
1726559610000|2024-09-17 07:53:30|192616.5|192491.5|192615.8|192490.8|192617.5|192492.5|192614.6|192489.6|6
1726559620000|2024-09-17 07:53:40|192617.3|192492.3|192615.6|192490.6|192618.3|192493.3|192615.6|192490.6|8
1726559630000|2024-09-17 07:53:50|192614.4|192489.4|192607.6|192482.6|192614.4|192489.4|192606.3|192481.3|11
1726559650000|2024-09-17 07:54:10|192606.8|192481.8|192606.7|192481.7|192608.6|192483.6|192605.8|192480.8|9
1726559660000|2024-09-17 07:54:20|192607.5|192482.5|192604.5|192479.5|192607.8|192482.8|192602.2|192477.2|13
1726559670000|2024-09-17 07:54:30|192605.4|192480.4|192602.2|192477.2|192605.4|192480.4|192601.7|192476.7|4
1726559680000|2024-09-17 07:54:40|192604.6|192479.6|192603|192478|192604.8|192479.8|192602.9|192477.9|6
1726559690000|2024-09-17 07:54:50|192604.3|192479.3|192602.6|192477.6|192604.3|192479.3|192602.4|192477.4|7
1726559700000|2024-09-17 07:55:00|192605|192480|192602.6|192477.6|192609.3|192484.3|192601.5|192476.5|22
1726559710000|2024-09-17 07:55:10|192603.7|192478.7|192594.4|192469.4|192605.3|192480.3|192593|192468|8
1726559720000|2024-09-17 07:55:20|192595.6|192470.6|192595|192470|192598.1|192473.1|192595|192470|3
1726559730000|2024-09-17 07:55:30|192598.6|192473.6|192601.3|192476.3|192602.8|192477.8|192598.6|192473.6|9
1726559740000|2024-09-17 07:55:40|192603.2|192478.2|192600.5|192475.5|192604.4|192479.4|192600.5|192475.5|12
1726559750000|2024-09-17 07:55:50|192601.9|192476.9|192580.1|192455.1|192608.6|192483.6|192576.9|192451.9|16
1726559760000|2024-09-17 07:56:00|192579.5|192454.5|192579.5|192454.5|192579.5|192454.5|192579.5|192454.5|1
1726559780000|2024-09-17 07:56:20|192574.9|192449.9|192574.9|192449.9|192574.9|192449.9|192574.9|192449.9|1
1726559790000|2024-09-17 07:56:30|192572.9|192447.9|192526.7|192401.7|192572.9|192447.9|192513.7|192388.7|17
1726559800000|2024-09-17 07:56:40|192523.7|192398.7|192524|192399|192527.2|192402.2|192520.6|192395.6|19
1726559810000|2024-09-17 07:56:50|192526.9|192401.9|192523.2|192398.2|192531.2|192406.2|192521.7|192396.7|25
1726559820000|2024-09-17 07:57:00|192522.5|192397.5|192465.4|192340.4|192522.5|192440.3|192462.8|192337.8|25
1726559830000|2024-09-17 07:57:10|192464.4|192339.4|192451.2|192326.2|192464.4|192339.4|192449.1|192324.1|19
1726559840000|2024-09-17 07:57:20|192450.4|192325.4|192460.4|192335.4|192462.2|192337.2|192450.2|192325.2|17
1726559850000|2024-09-17 07:57:30|192459.5|192334.5|192416.7|192291.7|192459.5|192334.5|192416.3|192291.3|13
1726559860000|2024-09-17 07:57:40|192409.3|192284.3|192419.4|192294.4|192419.4|192294.4|192397.3|192272.3|24
1726559870000|2024-09-17 07:57:50|192414.5|192289.5|192384.3|192259.3|192415.5|192290.5|192384.3|192259.3|15
1726559880000|2024-09-17 07:58:00|192386.8|192261.8|192384.2|192259.2|192387.8|192262.8|192383.8|192258.8|15
1726559890000|2024-09-17 07:58:10|192385.2|192260.2|192385.9|192260.9|192385.9|192260.9|192384.1|192259.1|8
1726559900000|2024-09-17 07:58:20|192387|192262|192386.6|192261.6|192387|192262|192386.6|192261.6|2
1726559910000|2024-09-17 07:58:30|192385.5|192260.5|192379.7|192254.7|192385.5|192260.5|192372|192247|9
1726559920000|2024-09-17 07:58:40|192383.7|192258.7|192363.6|192238.6|192385.1|192260.1|192355.4|192230.4|16
1726559930000|2024-09-17 07:58:50|192365|192240|192362.1|192237.1|192365|192240|192362.1|192237.1|5
1726559940000|2024-09-17 07:59:00|192354.6|192229.6|192324.3|192199.3|192356.8|192231.8|192321.9|192196.9|15
1726559950000|2024-09-17 07:59:10|192322.3|192197.3|192322.3|192197.3|192325.1|192200.1|192322|192197|8
1726559960000|2024-09-17 07:59:20|192320.3|192195.3|192306|192181|192323.1|192198.1|192293.5|192168.5|9
1726559970000|2024-09-17 07:59:30|192304|192179|192309.7|192184.7|192313.1|192188.1|192299.4|192174.4|17
1726559980000|2024-09-17 07:59:40|192310.3|192185.3|192312.6|192187.6|192312.6|192187.6|192309.3|192184.3|9
1726559990000|2024-09-17 07:59:50|192314.3|192189.3|192360.9|192235.9|192365.4|192240.4|192308.6|192183.6|19
1726560000000|2024-09-17 08:00:00|192361.8|192236.8|192369.9|192244.9|192394.5|192269.5|192361.8|192236.8|23
1726560010000|2024-09-17 08:00:10|192375.2|192250.2|192374.3|192249.3|192377.8|192252.8|192370.1|192245.1|17
1726560020000|2024-09-17 08:00:20|192376.6|192251.6|192365.5|192240.5|192376.6|192251.6|192365.5|192240.5|11
1726560030000|2024-09-17 08:00:30|192365.9|192240.9|192333.3|192208.3|192368.2|192243.2|192333.3|192208.3|19
1726560040000|2024-09-17 08:00:40|192333.8|192208.8|192336.3|192211.3|192338.6|192213.6|192333.6|192208.6|10
1726560050000|2024-09-17 08:00:50|192337.7|192212.7|192294.4|192169.4|192338.2|192213.2|192294.4|192169.4|11
1726560060000|2024-09-17 08:01:00|192293.5|192168.5|192278.6|192153.6|192293.5|192168.5|192275.6|192150.6|18
1726560070000|2024-09-17 08:01:10|192274.6|192149.6|192247.8|192122.8|192274.6|192149.6|192245.7|192120.7|12
1726560080000|2024-09-17 08:01:20|192249|192124|192282.9|192157.9|192287.2|192162.2|192249|192124|20
1726560090000|2024-09-17 08:01:30|192282.4|192157.4|192274.4|192149.4|192282.4|192157.4|192267.4|192142.4|13
1726560100000|2024-09-17 08:01:40|192275.3|192150.3|192288.4|192163.4|192300.7|192175.7|192275.3|192150.3|19
1726560110000|2024-09-17 08:01:50|192289.8|192164.8|192288.7|192163.7|192291.2|192166.2|192287.6|192162.6|14
1726560120000|2024-09-17 08:02:00|192289.7|192164.7|192263.7|192138.7|192290.7|192165.7|192263.7|192138.7|15
1726560130000|2024-09-17 08:02:10|192278|192153|192243.3|192118.3|192278|192153|192238.5|192113.5|22
1726560140000|2024-09-17 08:02:20|192244.7|192119.7|192224.5|192099.5|192248.1|192123.1|192220.8|192095.8|18
1726560150000|2024-09-17 08:02:30|192224.6|192099.6|192206.6|192081.6|192224.6|192099.6|192199.5|192074.5|23
1726560160000|2024-09-17 08:02:40|192208.5|192083.5|192217.2|192092.2|192217.2|192092.2|192208.5|192083.5|7
1726560170000|2024-09-17 08:02:50|192217.1|192092.1|192246.9|192121.9|192246.9|192121.9|192217.1|192092.1|19
1726560180000|2024-09-17 08:03:00|192260.8|192135.8|192234.3|192109.3|192260.8|192135.8|192225.6|192100.6|15
1726560190000|2024-09-17 08:03:10|192234.1|192109.1|192231|192106|192234.1|192109.1|192228.2|192103.2|22
1726560200000|2024-09-17 08:03:20|192228.8|192103.8|192230.2|192105.2|192232.9|192107.9|192227.6|192102.6|28
1726560210000|2024-09-17 08:03:30|192230.3|192105.3|192240.6|192115.6|192241.1|192116.1|192229.8|192104.8|16
1726560220000|2024-09-17 08:03:40|192231.7|192106.7|192233|192108|192236.3|192111.3|192231.7|192106.7|14
1726560230000|2024-09-17 08:03:50|192233.5|192108.5|192234.2|192109.2|192234.2|192109.2|192232.2|192107.2|5
1726560240000|2024-09-17 08:04:00|192233|192108|192236.4|192111.4|192236.4|192111.4|192231.9|192106.9|10
1726560250000|2024-09-17 08:04:10|192234.2|192109.2|192235|192110|192235.2|192110.2|192233.2|192108.2|10
1726560260000|2024-09-17 08:04:20|192234.3|192109.3|192256.2|192131.2|192256.2|192131.2|192231.1|192106.1|11
1726560270000|2024-09-17 08:04:30|192254.7|192129.7|192255.2|192130.2|192255.4|192130.4|192248|192123|5
1726560280000|2024-09-17 08:04:40|192254|192129|192253.7|192128.7|192255.2|192130.2|192252.1|192127.1|5
1726560290000|2024-09-17 08:04:50|192255|192130|192208.2|192083.2|192256.6|192131.6|192207.8|192082.8|12
1726560300000|2024-09-17 08:05:00|192217.6|192092.6|192222.4|192097.4|192222.4|192097.4|192217.6|192092.6|11
1726560310000|2024-09-17 08:05:10|192222.1|192097.1|192219.5|192094.5|192222.2|192097.2|192219|192094|8
1726560320000|2024-09-17 08:05:20|192220.8|192095.8|192220.1|192095.1|192220.8|192095.8|192218.9|192093.9|13
1726560330000|2024-09-17 08:05:30|192223.6|192098.6|192213.1|192088.1|192223.6|192098.6|192209.5|192084.5|10
1726560340000|2024-09-17 08:05:40|192213.3|192088.3|192215.2|192090.2|192216.8|192091.8|192213.3|192088.3|7
1726560350000|2024-09-17 08:05:50|192213|192088|192209.3|192084.3|192213|192088|192204.6|192079.6|5
1726560360000|2024-09-17 08:06:00|192209.6|192084.6|192208.1|192083.1|192212.9|192087.9|192208.1|192083.1|6
1726560370000|2024-09-17 08:06:10|192210.9|192085.9|192237.6|192112.6|192240.7|192115.7|192210.9|192085.9|5
1726560380000|2024-09-17 08:06:20|192235.3|192110.3|192279.1|192154.1|192279.1|192154.1|192235.3|192110.3|12
1726560390000|2024-09-17 08:06:30|192278.6|192153.6|192267.3|192142.3|192278.8|192153.8|192265|192140|10
1726560400000|2024-09-17 08:06:40|192267.5|192142.5|192342.1|192217.1|192344.3|192219.3|192267.5|192142.5|10
1726560410000|2024-09-17 08:06:50|192343|192218|192358.7|192233.7|192362.7|192237.7|192343|192218|14
1726560420000|2024-09-17 08:07:00|192359.5|192234.5|192361.9|192236.9|192364.1|192239.1|192359.5|192234.5|9
1726560430000|2024-09-17 08:07:10|192363.6|192238.6|192377.5|192252.5|192379|192254|192360.5|192235.5|9
1726560440000|2024-09-17 08:07:20|192375.1|192250.1|192374.9|192249.9|192375.1|192250.1|192370.4|192245.4|13
1726560450000|2024-09-17 08:07:30|192376.1|192251.1|192373.3|192323.3|192424.3|192326.1|192336.5|192251.1|17
1726560460000|2024-09-17 08:07:40|192373.8|192323.8|192381.7|192331.7|192392.6|192342.6|192372.3|192322.3|21
1726560470000|2024-09-17 08:07:50|192379.3|192329.3|192365.5|192315.5|192379.3|192329.3|192358.5|192308.5|17
1726560480000|2024-09-17 08:08:00|192366.5|192316.5|192355.3|192305.3|192366.5|192316.5|192353.8|192303.8|15
1726560490000|2024-09-17 08:08:10|192358.6|192308.6|192352.8|192302.8|192359.8|192309.8|192352.8|192302.8|18
1726560500000|2024-09-17 08:08:20|192353.9|192303.9|192448.6|192398.6|192468.8|192418.8|192353.9|192303.9|26
1726560510000|2024-09-17 08:08:30|192448.8|192398.8|192449.9|192399.9|192452.1|192402.1|192446.8|192396.8|16
1726560520000|2024-09-17 08:08:40|192450.8|192400.8|192459.1|192409.1|192461.9|192411.9|192444.9|192394.9|23
1726560530000|2024-09-17 08:08:50|192457.8|192407.8|192458.1|192408.1|192466.5|192416.5|192447.7|192397.7|29
1726560540000|2024-09-17 08:09:00|192481.2|192431.2|192482.1|192432.1|192494.9|192444.9|192481.2|192431.2|28
1726560550000|2024-09-17 08:09:10|192489.7|192439.7|192492.6|192442.6|192504|192454|192488|192438|22
1726560560000|2024-09-17 08:09:20|192489.6|192439.6|192493.3|192443.3|192499.6|192449.6|192488.7|192438.7|23
1726560570000|2024-09-17 08:09:30|192493|192443|192488.1|192438.1|192499.8|192449.8|192485.4|192435.4|26
1726560580000|2024-09-17 08:09:40|192483.1|192433.1|192479.5|192429.5|192494.3|192444.3|192477.1|192427.1|23
1726560590000|2024-09-17 08:09:50|192478.9|192428.9|192480|192430|192481.2|192431.2|192477|192427|25
1726560600000|2024-09-17 08:10:00|192479.7|192429.7|192481.2|192431.2|192487.2|192437.2|192475.6|192425.6|20
1726560610000|2024-09-17 08:10:10|192480.3|192430.3|192489.7|192439.7|192492.9|192442.9|192478.6|192428.6|24
1726560620000|2024-09-17 08:10:20|192486.9|192436.9|192488.1|192438.1|192495.9|192445.9|192483.6|192433.6|21
1726560630000|2024-09-17 08:10:30|192487.5|192437.5|192489.5|192439.5|192490.2|192440.2|192487.3|192437.3|13
1726560640000|2024-09-17 08:10:40|192490.3|192440.3|192519.6|192469.6|192533.7|192483.7|192490.3|192440.3|40
1726560650000|2024-09-17 08:10:50|192523.1|192473.1|192524.7|192474.7|192526.9|192476.9|192516.2|192466.2|32
1726560660000|2024-09-17 08:11:00|192539.8|192489.8|192520.5|192470.5|192539.8|192489.8|192518.5|192468.5|18
1726560670000|2024-09-17 08:11:10|192520.4|192470.4|192491|192441|192522.2|192472.2|192488.5|192438.5|26
1726560680000|2024-09-17 08:11:20|192493.6|192443.6|192486.4|192436.4|192499.5|192449.5|192486.4|192436.4|24
1726560690000|2024-09-17 08:11:30|192489.4|192439.4|192485.8|192435.8|192490|192440|192483.7|192433.7|16
1726560700000|2024-09-17 08:11:40|192486.3|192436.3|192483.5|192433.5|192486.5|192436.5|192481.9|192431.9|11
1726560710000|2024-09-17 08:11:50|192478.6|192428.6|192473|192423|192478.6|192428.6|192458|192408|15
1726560720000|2024-09-17 08:12:00|192473.6|192423.6|192476.2|192426.2|192480.1|192430.1|192473.6|192423.6|21
1726560730000|2024-09-17 08:12:10|192477.8|192427.8|192456.5|192406.5|192486.6|192436.6|192455.6|192405.6|14
1726560740000|2024-09-17 08:12:20|192457.2|192407.2|192456.2|192406.2|192457.2|192407.2|192456.2|192406.2|2
1726560750000|2024-09-17 08:12:30|192455.1|192405.1|192457.5|192407.5|192458.6|192408.6|192451.2|192401.2|13
1726560760000|2024-09-17 08:12:40|192455.8|192405.8|192465.3|192415.3|192465.3|192415.3|192448|192398|14
1726560770000|2024-09-17 08:12:50|192466.5|192416.5|192490.2|192440.2|192509.8|192459.8|192466.5|192416.5|18
1726560780000|2024-09-17 08:13:00|192517.9|192467.9|192495.3|192445.3|192517.9|192467.9|192495.3|192445.3|20
1726560790000|2024-09-17 08:13:10|192496|192446|192507.1|192457.1|192511.5|192461.5|192496|192446|12
1726560800000|2024-09-17 08:13:20|192503.7|192453.7|192506.3|192456.3|192510.9|192460.9|192503.7|192453.7|13
1726560810000|2024-09-17 08:13:30|192507.2|192457.2|192505.3|192455.3|192513.6|192463.6|192504.9|192454.9|12
1726560820000|2024-09-17 08:13:40|192506.3|192456.3|192508.7|192458.7|192508.7|192458.7|192503.1|192453.1|14
1726560830000|2024-09-17 08:13:50|192507.7|192457.7|192490.5|192440.5|192507.7|192457.7|192482.5|192432.5|31
1726560840000|2024-09-17 08:14:00|192486.1|192436.1|192489.6|192439.6|192492.8|192442.8|192484.3|192434.3|35
1726560850000|2024-09-17 08:14:10|192489.3|192439.3|192487.4|192437.4|192493.3|192443.3|192484.2|192434.2|31
1726560860000|2024-09-17 08:14:20|192486.2|192436.2|192489.5|192439.5|192492.2|192442.2|192485|192435|18
1726560870000|2024-09-17 08:14:30|192486.4|192436.4|192427.2|192377.2|192488.8|192438.8|192412.3|192362.3|26
1726560880000|2024-09-17 08:14:40|192427.4|192377.4|192426.1|192376.1|192432.2|192382.2|192425.8|192375.8|19
1726560890000|2024-09-17 08:14:50|192425.1|192375.1|192420.8|192370.8|192426|192376|192419.9|192369.9|6
1726560900000|2024-09-17 08:15:00|192421.7|192371.7|192467.9|192417.9|192468.9|192418.9|192421.7|192371.7|24
1726560910000|2024-09-17 08:15:10|192466.4|192416.4|192465.5|192415.5|192467|192417|192465.4|192415.4|13
1726560920000|2024-09-17 08:15:20|192465.4|192415.4|192466.1|192416.1|192467.1|192417.1|192465.1|192415.1|7
1726560930000|2024-09-17 08:15:30|192463.9|192413.9|192438.6|192388.6|192463.9|192413.9|192434.6|192384.6|14
1726560940000|2024-09-17 08:15:40|192439|192389|192440.8|192390.8|192444.6|192394.6|192435.4|192385.4|40
1726560950000|2024-09-17 08:15:50|192441.7|192391.7|192435.3|192385.3|192441.7|192391.7|192434.2|192384.2|20
1726560960000|2024-09-17 08:16:00|192435.1|192385.1|192455.6|192405.6|192462.8|192412.8|192435.1|192385.1|39
1726560970000|2024-09-17 08:16:10|192459.4|192409.4|192504.2|192454.2|192509|192459|192456.8|192406.8|30
1726560980000|2024-09-17 08:16:20|192505.7|192455.7|192501.1|192451.1|192510.7|192460.7|192492.4|192442.4|18
1726560990000|2024-09-17 08:16:30|192498.4|192448.4|192507.7|192457.7|192511.6|192461.6|192494.5|192444.5|25
1726561000000|2024-09-17 08:16:40|192507.2|192457.2|192489.7|192439.7|192511.9|192461.9|192487.4|192437.4|27
1726561010000|2024-09-17 08:16:50|192489.6|192439.6|192504.6|192454.6|192504.6|192454.6|192482.4|192432.4|39
1726561020000|2024-09-17 08:17:00|192503.8|192453.8|192496.5|192446.5|192508.6|192458.6|192496.5|192446.5|30
1726561030000|2024-09-17 08:17:10|192495.7|192445.7|192528.2|192478.2|192543.3|192493.3|192495.7|192445.7|35
1726561040000|2024-09-17 08:17:20|192528.3|192478.3|192539|192489|192539.6|192489.6|192525.4|192475.4|34
1726561050000|2024-09-17 08:17:30|192537.2|192487.2|192549.9|192499.9|192549.9|192499.9|192530.7|192480.7|32
1726561060000|2024-09-17 08:17:40|192551.4|192501.4|192591.9|192541.9|192594.3|192544.3|192546.5|192496.5|15
1726561070000|2024-09-17 08:17:50|192593.5|192543.5|192594|192544|192595.5|192545.5|192590.7|192540.7|9
1726561080000|2024-09-17 08:18:00|192595.8|192545.8|192596.4|192546.4|192597.6|192547.6|192593.8|192543.8|10
1726561090000|2024-09-17 08:18:10|192598.4|192548.4|192595|192545|192598.4|192548.4|192593.2|192543.2|9
1726561100000|2024-09-17 08:18:20|192592.9|192542.9|192597.9|192547.9|192599|192549|192592.9|192542.9|22
1726561110000|2024-09-17 08:18:30|192596.6|192546.6|192595.7|192545.7|192608.5|192558.5|192593|192543|24
1726561120000|2024-09-17 08:18:40|192593.9|192543.9|192587.8|192537.8|192593.9|192543.9|192587.3|192537.3|17
1726561130000|2024-09-17 08:18:50|192589.9|192539.9|192592.2|192542.2|192595.1|192545.1|192587.8|192537.8|15
1726561140000|2024-09-17 08:19:00|192592.6|192542.6|192591.9|192541.9|192593.3|192543.3|192589.5|192539.5|11
1726561150000|2024-09-17 08:19:10|192589.9|192539.9|192591.5|192541.5|192592.3|192542.3|192589.9|192539.9|6
1726561160000|2024-09-17 08:19:20|192593.2|192543.2|192596.4|192546.4|192598.5|192548.5|192587|192537|27
1726561170000|2024-09-17 08:19:30|192598.5|192548.5|192592.9|192542.9|192598.5|192548.5|192591.2|192541.2|26
1726561180000|2024-09-17 08:19:40|192592|192542|192592.9|192542.9|192594.7|192544.7|192592|192542|22
1726561190000|2024-09-17 08:19:50|192591.5|192541.5|192592.8|192542.8|192597.2|192547.2|192591.5|192541.5|14
1726561200000|2024-09-17 08:20:00|192593.9|192543.9|192601.5|192551.5|192602|192552|192593.9|192543.9|17
1726561210000|2024-09-17 08:20:10|192602.4|192552.4|192601.3|192551.3|192602.4|192552.4|192598.8|192548.8|16
1726561220000|2024-09-17 08:20:20|192603.1|192553.1|192598.6|192548.6|192603.1|192553.1|192596.4|192546.4|18
1726561230000|2024-09-17 08:20:30|192598.8|192548.8|192599.9|192549.9|192601.8|192551.8|192597.5|192547.5|8
1726561240000|2024-09-17 08:20:40|192597.3|192547.3|192598.3|192548.3|192601.6|192551.6|192596.2|192546.2|9
1726561250000|2024-09-17 08:20:50|192597.2|192547.2|192588.3|192538.3|192597.2|192547.2|192588.3|192538.3|7
1726561260000|2024-09-17 08:21:00|192591.5|192541.5|192571|192521|192591.5|192541.5|192537.6|192487.6|18
1726561270000|2024-09-17 08:21:10|192571.7|192521.7|192571.1|192521.1|192572.2|192522.2|192568.3|192518.3|7
1726561280000|2024-09-17 08:21:20|192570|192520|192576.6|192526.6|192577.6|192527.6|192568.8|192518.8|19
1726561290000|2024-09-17 08:21:30|192575.5|192525.5|192573.9|192523.9|192577.3|192527.3|192572.9|192522.9|14
1726561300000|2024-09-17 08:21:40|192580.7|192530.7|192576.2|192526.2|192580.7|192530.7|192572.3|192522.3|28
1726561310000|2024-09-17 08:21:50|192564.3|192514.3|192568.6|192518.6|192578.3|192528.3|192564.3|192514.3|19
1726561320000|2024-09-17 08:22:00|192570.4|192520.4|192568|192518|192572.5|192522.5|192567|192517|18
1726561330000|2024-09-17 08:22:10|192571|192521|192568.7|192518.7|192571.6|192521.6|192567.5|192517.5|13
1726561340000|2024-09-17 08:22:20|192572.2|192522.2|192571.7|192521.7|192572.6|192522.6|192567.9|192517.9|19
1726561350000|2024-09-17 08:22:30|192569.9|192519.9|192568.9|192518.9|192572.5|192522.5|192568|192518|18
1726561360000|2024-09-17 08:22:40|192571.5|192521.5|192572.9|192522.9|192575.2|192525.2|192567.7|192517.7|16
1726561370000|2024-09-17 08:22:50|192573.7|192523.7|192570.5|192520.5|192573.9|192523.9|192570.5|192520.5|10
1726561380000|2024-09-17 08:23:00|192545.2|192495.2|192551.7|192501.7|192551.7|192501.7|192541.6|192491.6|16
1726561390000|2024-09-17 08:23:10|192550.8|192500.8|192550.2|192500.2|192552.3|192502.3|192539.3|192489.3|12
1726561400000|2024-09-17 08:23:20|192550.7|192500.7|192550.7|192500.7|192550.7|192500.7|192550.7|192500.7|1
1726561410000|2024-09-17 08:23:30|192548.8|192498.8|192536.4|192486.4|192548.8|192498.8|192534.9|192484.9|23
1726561420000|2024-09-17 08:23:40|192536.7|192486.7|192541.2|192491.2|192542.9|192492.9|192536.1|192486.1|18
1726561430000|2024-09-17 08:23:50|192540.1|192490.1|192538|192488|192546|192496|192537.5|192487.5|15
1726561440000|2024-09-17 08:24:00|192537|192487|192529.5|192479.5|192537|192487|192517.2|192467.2|13
1726561450000|2024-09-17 08:24:10|192530.6|192480.6|192535.6|192485.6|192536.7|192486.7|192529.3|192479.3|26
1726561460000|2024-09-17 08:24:20|192534.6|192484.6|192541.3|192491.3|192541.3|192491.3|192534.5|192484.5|10
1726561470000|2024-09-17 08:24:30|192541.1|192491.1|192540.9|192490.9|192549.9|192499.9|192539.9|192489.9|18
1726561480000|2024-09-17 08:24:40|192546.4|192496.4|192542.7|192492.7|192546.4|192496.4|192542.3|192492.3|12
1726561490000|2024-09-17 08:24:50|192543.9|192493.9|192543.4|192493.4|192543.9|192493.9|192542.5|192492.5|5
1726561500000|2024-09-17 08:25:00|192544.5|192494.5|192549.7|192499.7|192551.8|192501.8|192544.5|192494.5|9
1726561510000|2024-09-17 08:25:10|192547|192497|192611.4|192561.4|192611.4|192561.4|192547|192497|31
1726561520000|2024-09-17 08:25:20|192612.4|192562.4|192620.9|192570.9|192622.3|192572.3|192612.4|192562.4|11
1726561530000|2024-09-17 08:25:30|192622|192572|192619.8|192569.8|192622|192572|192619.8|192569.8|6
1726561540000|2024-09-17 08:25:40|192618.5|192568.5|192643.5|192593.5|192643.5|192593.5|192618.5|192568.5|16
1726561550000|2024-09-17 08:25:50|192642|192592|192640.5|192590.5|192644.6|192594.6|192637.7|192587.7|7
1726561560000|2024-09-17 08:26:00|192638.5|192588.5|192639.9|192589.9|192642|192592|192638.5|192588.5|10
1726561570000|2024-09-17 08:26:10|192641|192591|192640.1|192590.1|192643.4|192593.4|192638.9|192588.9|11
1726561580000|2024-09-17 08:26:20|192641.4|192591.4|192640.7|192590.7|192643|192593|192640.2|192590.2|11
1726561600000|2024-09-17 08:26:40|192642|192592|192639.1|192589.1|192645.3|192595.3|192634.1|192584.1|5
1726561610000|2024-09-17 08:26:50|192640.6|192590.6|192642.3|192592.3|192647|192597|192624.1|192574.1|25
1726561620000|2024-09-17 08:27:00|192643|192593|192642.6|192592.6|192644.1|192594.1|192638|192588|18
1726561630000|2024-09-17 08:27:10|192644|192594|192641.7|192591.7|192644|192594|192635.9|192585.9|11
1726561640000|2024-09-17 08:27:20|192643.3|192593.3|192647.1|192597.1|192647.2|192597.2|192637.5|192587.5|29
1726561650000|2024-09-17 08:27:30|192645.1|192595.1|192643.8|192593.8|192646.2|192596.2|192643|192593|31
1726561660000|2024-09-17 08:27:40|192643.6|192593.6|192646.7|192596.7|192650.7|192600.7|192643.2|192593.2|34
1726561670000|2024-09-17 08:27:50|192647.7|192597.7|192681.4|192556.4|192681.4|192601.1|192640.9|192553.6|29
1726561680000|2024-09-17 08:28:00|192679.3|192554.3|192689.1|192564.1|192690.9|192565.9|192678.6|192553.6|21
1726561690000|2024-09-17 08:28:10|192688|192563|192701.8|192576.8|192703.4|192578.4|192685.8|192560.8|21
1726561700000|2024-09-17 08:28:20|192701|192576|192665.8|192615.8|192703.2|192615.8|192663.3|192576|17
1726561710000|2024-09-17 08:28:30|192666.7|192616.7|192665.2|192615.2|192669.4|192619.4|192663.9|192613.9|22
1726561720000|2024-09-17 08:28:40|192663.5|192613.5|192669.9|192619.9|192669.9|192619.9|192663.5|192613.5|11
1726561730000|2024-09-17 08:28:50|192675.1|192625.1|192691.7|192641.7|192703.3|192653.3|192675.1|192625.1|17
1726561740000|2024-09-17 08:29:00|192695.3|192645.3|192700.3|192650.3|192703.4|192653.4|192692.5|192642.5|9
1726561750000|2024-09-17 08:29:10|192699.3|192649.3|192698.3|192648.3|192699.3|192649.3|192698.3|192648.3|2
1726561760000|2024-09-17 08:29:20|192698.7|192648.7|192700.2|192650.2|192702.1|192652.1|192695.9|192645.9|10
1726561770000|2024-09-17 08:29:30|192699.9|192649.9|192704.2|192654.2|192705.9|192655.9|192696|192646|7
1726561780000|2024-09-17 08:29:40|192703.7|192653.7|192707.4|192657.4|192708.9|192658.9|192693.7|192643.7|17
1726561790000|2024-09-17 08:29:50|192706.4|192656.4|192704.2|192654.2|192706.4|192656.4|192704.2|192654.2|3
1726561800000|2024-09-17 08:30:00|192703.2|192653.2|192687.6|192637.6|192703.2|192653.2|192686.9|192636.9|7
1726561810000|2024-09-17 08:30:10|192687.2|192637.2|192702.3|192652.3|192703.2|192653.2|192687.2|192637.2|4
1726561820000|2024-09-17 08:30:20|192700.9|192650.9|192693.4|192643.4|192700.9|192650.9|192692.9|192642.9|13
1726561830000|2024-09-17 08:30:30|192692.4|192642.4|192699.5|192649.5|192704.1|192654.1|192687.7|192637.7|14
1726561840000|2024-09-17 08:30:40|192700.6|192650.6|192701.1|192651.1|192701.5|192651.5|192689.8|192639.8|10
1726561850000|2024-09-17 08:30:50|192696.4|192646.4|192719.8|192669.8|192738.6|192688.6|192696.4|192646.4|11
1726561860000|2024-09-17 08:31:00|192717.8|192667.8|192722.3|192672.3|192723.8|192673.8|192717.8|192667.8|11
1726561870000|2024-09-17 08:31:10|192723.5|192673.5|192722.1|192672.1|192723.5|192673.5|192722.1|192672.1|2
1726561880000|2024-09-17 08:31:20|192720.1|192670.1|192722|192672|192723|192673|192720.1|192670.1|7
1726561890000|2024-09-17 08:31:30|192721.7|192671.7|192722.5|192672.5|192723.6|192673.6|192718.1|192668.1|9
1726561900000|2024-09-17 08:31:40|192725.7|192675.7|192678.7|192628.7|192725.7|192675.7|192678.7|192628.7|10
1726561910000|2024-09-17 08:31:50|192675.9|192625.9|192650.5|192600.5|192675.9|192625.9|192646.3|192596.3|12
1726561920000|2024-09-17 08:32:00|192651.6|192601.6|192654.9|192604.9|192656.3|192606.3|192649.3|192599.3|12
1726561930000|2024-09-17 08:32:10|192652|192602|192649|192599|192654|192604|192648.6|192598.6|10
1726561940000|2024-09-17 08:32:20|192650.3|192600.3|192653|192603|192653.8|192603.8|192647.8|192597.8|8
1726561950000|2024-09-17 08:32:30|192651.3|192601.3|192759.3|192634.3|192761.6|192642.7|192651.3|192600.7|27
1726561960000|2024-09-17 08:32:40|192761.3|192636.3|192767.6|192642.6|192770.3|192645.3|192761|192636|14
1726561970000|2024-09-17 08:32:50|192766.7|192641.7|192766.2|192641.2|192769.9|192644.9|192764.9|192639.9|8
1726561980000|2024-09-17 08:33:00|192767.4|192642.4|192761.3|192636.3|192767.4|192642.4|192760.9|192635.9|13
1726561990000|2024-09-17 08:33:10|192759|192634|192730.1|192680.1|192768.7|192680.4|192726.8|192634|15
1726562000000|2024-09-17 08:33:20|192728.8|192678.8|192727.7|192677.7|192729.4|192679.4|192725.8|192675.8|14
1726562010000|2024-09-17 08:33:30|192726.3|192676.3|192727.4|192677.4|192729.1|192679.1|192721.5|192671.5|20
1726562020000|2024-09-17 08:33:40|192726|192676|192724.9|192674.9|192727.7|192677.7|192724.9|192674.9|14
1726562030000|2024-09-17 08:33:50|192725|192675|192729.5|192679.5|192733|192683|192725|192675|13
1726562040000|2024-09-17 08:34:00|192727|192677|192733|192683|192733|192683|192722.5|192672.5|9
1726562050000|2024-09-17 08:34:10|192729.4|192679.4|192736.8|192686.8|192744.1|192694.1|192727.7|192677.7|11
1726562060000|2024-09-17 08:34:20|192737.7|192687.7|192738.3|192688.3|192739|192689|192731|192681|10
1726562070000|2024-09-17 08:34:30|192737.7|192687.7|192735.5|192685.5|192743.5|192693.5|192731.7|192681.7|19
1726562080000|2024-09-17 08:34:40|192726.4|192676.4|192726.3|192676.3|192726.8|192676.8|192717.1|192667.1|13
1726562090000|2024-09-17 08:34:50|192725.2|192675.2|192726.5|192676.5|192727.5|192677.5|192724.3|192674.3|9
1726562100000|2024-09-17 08:35:00|192724.3|192674.3|192725.6|192675.6|192728.4|192678.4|192722.8|192672.8|14
1726562110000|2024-09-17 08:35:10|192726.3|192676.3|192725.3|192675.3|192727.6|192677.6|192724|192674|8
1726562120000|2024-09-17 08:35:20|192722.7|192672.7|192722.2|192672.2|192723.2|192673.2|192720.9|192670.9|9
1726562130000|2024-09-17 08:35:30|192723.2|192673.2|192719.8|192669.8|192724.7|192674.7|192719.8|192669.8|4
1726562140000|2024-09-17 08:35:40|192721.9|192671.9|192717.6|192667.6|192725.6|192675.6|192714.2|192664.2|18
1726562150000|2024-09-17 08:35:50|192719|192669|192720.8|192595.8|192722.1|192671.1|192706.9|192581.9|14
1726562160000|2024-09-17 08:36:00|192717.6|192592.6|192681.8|192631.8|192717.6|192634.4|192679.5|192592.6|10
1726562170000|2024-09-17 08:36:10|192683.1|192633.1|192677.5|192552.5|192719.8|192633.1|192675.1|192550.1|15
1726562180000|2024-09-17 08:36:20|192678.6|192553.6|192679.6|192554.6|192680.6|192555.6|192677|192552|7
1726562190000|2024-09-17 08:36:30|192678.3|192553.3|192650.8|192525.8|192678.3|192553.3|192643.5|192518.5|14
1726562200000|2024-09-17 08:36:40|192651.7|192526.7|192666.4|192541.4|192668.9|192543.9|192651.7|192526.7|12
1726562210000|2024-09-17 08:36:50|192667.7|192542.7|192659.2|192534.2|192668.1|192543.1|192654.7|192529.7|18
1726562220000|2024-09-17 08:37:00|192663.4|192538.4|192652.7|192527.7|192663.4|192538.4|192650.6|192525.6|17
1726562230000|2024-09-17 08:37:10|192653.1|192528.1|192651.6|192526.6|192653.1|192528.1|192651.6|192526.6|5
1726562240000|2024-09-17 08:37:20|192651|192526|192609.5|192484.5|192651|192526|192603.4|192478.4|32
1726562250000|2024-09-17 08:37:30|192608.4|192483.4|192620|192495|192630.1|192505.1|192607|192482|21
1726562260000|2024-09-17 08:37:40|192621.3|192496.3|192620.7|192495.7|192623.5|192498.5|192618.7|192493.7|14
1726562270000|2024-09-17 08:37:50|192619.3|192494.3|192615.7|192490.7|192621.5|192496.5|192608.3|192483.3|15
1726562280000|2024-09-17 08:38:00|192617.7|192492.7|192610.5|192485.5|192617.7|192492.7|192607.5|192482.5|17
1726562290000|2024-09-17 08:38:10|192614.7|192489.7|192616.6|192491.6|192616.9|192491.9|192613.6|192488.6|9
1726562300000|2024-09-17 08:38:20|192615.4|192490.4|192616.7|192491.7|192621|192496|192608.9|192483.9|12
1726562310000|2024-09-17 08:38:30|192617.8|192492.8|192583.1|192533.1|192620.5|192536.7|192569.6|192482.7|34
1726562320000|2024-09-17 08:38:40|192584.8|192534.8|192604.1|192479.1|192621.2|192534.8|192577|192478.2|36
1726562330000|2024-09-17 08:38:50|192609|192484|192615.5|192490.5|192629.8|192504.8|192603.5|192478.5|37
1726562340000|2024-09-17 08:39:00|192615.9|192490.9|192580.8|192530.8|192618.9|192531.1|192578.5|192488.2|29
1726562350000|2024-09-17 08:39:10|192580.1|192530.1|192578.3|192528.3|192580.9|192530.9|192574.9|192524.9|31
1726562360000|2024-09-17 08:39:20|192580.5|192530.5|192569.6|192519.6|192582.6|192532.6|192561.8|192511.8|31
1726562370000|2024-09-17 08:39:30|192573.5|192523.5|192573|192523|192578.8|192528.8|192563.8|192513.8|36
1726562380000|2024-09-17 08:39:40|192572.8|192522.8|192572.9|192522.9|192582|192532|192566.1|192516.1|35
1726562390000|2024-09-17 08:39:50|192573.7|192523.7|192572.3|192522.3|192576.8|192526.8|192570.9|192520.9|33
1726562400000|2024-09-17 08:40:00|192569|192519|192602.2|192477.2|192606.2|192519.9|192562.6|192477.2|33
1726562410000|2024-09-17 08:40:10|192605.2|192480.2|192569.6|192444.6|192611.3|192486.3|192569.2|192444.2|31
1726562420000|2024-09-17 08:40:20|192571.2|192446.2|192564.4|192439.4|192572|192447|192559|192434|30
1726562430000|2024-09-17 08:40:30|192564.7|192439.7|192555.4|192430.4|192564.7|192439.7|192554.1|192429.1|13
1726562440000|2024-09-17 08:40:40|192555.1|192430.1|192555.8|192430.8|192557.6|192432.6|192554.6|192429.6|13
1726562450000|2024-09-17 08:40:50|192557.4|192432.4|192556.2|192431.2|192559.5|192434.5|192554.1|192429.1|16
1726562460000|2024-09-17 08:41:00|192558.2|192433.2|192561.6|192436.6|192568.2|192443.2|192555.8|192430.8|7
1726562470000|2024-09-17 08:41:10|192585.3|192460.3|192583.5|192458.5|192586.5|192461.5|192578.9|192453.9|12
1726562480000|2024-09-17 08:41:20|192582.5|192457.5|192585.4|192460.4|192586|192461|192580.1|192455.1|9
1726562490000|2024-09-17 08:41:30|192586.4|192461.4|192584.5|192459.5|192589.9|192464.9|192583.8|192458.8|7
1726562500000|2024-09-17 08:41:40|192586.3|192461.3|192586.5|192461.5|192588|192463|192582|192457|13
1726562510000|2024-09-17 08:41:50|192586.4|192461.4|192612.4|192487.4|192617.3|192492.3|192582.5|192457.5|24
1726562520000|2024-09-17 08:42:00|192615.1|192490.1|192613.6|192488.6|192619.7|192494.7|192612.6|192487.6|27
1726562530000|2024-09-17 08:42:10|192613.8|192488.8|192613.6|192488.6|192617.6|192492.6|192613.3|192488.3|25
1726562540000|2024-09-17 08:42:20|192614|192489|192635.7|192510.7|192640.3|192515.3|192613.8|192488.8|23
1726562550000|2024-09-17 08:42:30|192608.8|192483.8|192555|192430|192608.8|192483.8|192548.5|192423.5|31
1726562560000|2024-09-17 08:42:40|192555.3|192430.3|192544.5|192419.5|192556.5|192431.5|192536.6|192411.6|31
1726562570000|2024-09-17 08:42:50|192546|192421|192589.5|192464.5|192589.5|192464.5|192538.8|192413.8|37
1726562580000|2024-09-17 08:43:00|192588.8|192463.8|192586.1|192461.1|192588.8|192463.8|192583.6|192458.6|6
1726562590000|2024-09-17 08:43:10|192586.2|192461.2|192586.6|192461.6|192588.7|192463.7|192584.6|192459.6|6
1726562600000|2024-09-17 08:43:20|192586.9|192461.9|192579.9|192454.9|192593.8|192468.8|192573.6|192448.6|13
1726562610000|2024-09-17 08:43:30|192581.1|192456.1|192623|192498|192630.5|192505.5|192574.3|192449.3|17
1726562620000|2024-09-17 08:43:40|192627.8|192502.8|192640.5|192515.5|192644|192519|192621.3|192496.3|22
1726562630000|2024-09-17 08:43:50|192639.9|192514.9|192625.2|192500.2|192641.5|192516.5|192624.2|192499.2|18
1726562640000|2024-09-17 08:44:00|192629.5|192504.5|192626.2|192501.2|192632.4|192507.4|192625.1|192500.1|20
1726562650000|2024-09-17 08:44:10|192626.4|192501.4|192627.5|192502.5|192631.9|192506.9|192626.4|192501.4|25
1726562660000|2024-09-17 08:44:20|192628.3|192503.3|192633.6|192508.6|192636|192511|192627.4|192502.4|19
1726562670000|2024-09-17 08:44:30|192633.7|192508.7|192610.6|192485.6|192638.8|192513.8|192608.7|192483.7|19
1726562680000|2024-09-17 08:44:40|192611|192486|192610.7|192485.7|192611.7|192486.7|192608|192483|18
1726562690000|2024-09-17 08:44:50|192610.8|192485.8|192610.4|192485.4|192611.1|192486.1|192608.3|192483.3|19
1726562700000|2024-09-17 08:45:00|192610.7|192485.7|192608|192483|192610.9|192485.9|192606.6|192481.6|24
1726562710000|2024-09-17 08:45:10|192606.6|192481.6|192608.2|192483.2|192608.5|192483.5|192606.3|192481.3|24
1726562720000|2024-09-17 08:45:20|192606.7|192481.7|192608|192483|192609.4|192484.4|192606.3|192481.3|30
1726562730000|2024-09-17 08:45:30|192608.2|192483.2|192609.9|192484.9|192611.7|192486.7|192605.4|192480.4|30
1726562740000|2024-09-17 08:45:40|192607.9|192482.9|192602.4|192477.4|192607.9|192482.9|192600.2|192475.2|12
1726562750000|2024-09-17 08:45:50|192597.5|192472.5|192576|192451|192597.5|192472.5|192569.5|192444.5|11
1726562760000|2024-09-17 08:46:00|192573.4|192448.4|192575.4|192450.4|192577.8|192452.8|192572.2|192447.2|12
1726562770000|2024-09-17 08:46:10|192575.8|192450.8|192572.6|192447.6|192593.7|192468.7|192570.6|192445.6|7
1726562780000|2024-09-17 08:46:20|192569.7|192444.7|192568.4|192443.4|192571.7|192446.7|192566.4|192441.4|8
1726562790000|2024-09-17 08:46:30|192566.3|192441.3|192565.7|192440.7|192570.3|192445.3|192559.6|192434.6|20
1726562800000|2024-09-17 08:46:40|192567.7|192442.7|192569|192444|192569|192444|192566.2|192441.2|7
1726562810000|2024-09-17 08:46:50|192569.5|192444.5|192571.5|192446.5|192574.4|192449.4|192567.5|192442.5|17
1726562820000|2024-09-17 08:47:00|192571.7|192446.7|192573.6|192448.6|192574.3|192449.3|192570.8|192445.8|28
1726562830000|2024-09-17 08:47:10|192571.2|192446.2|192569.7|192444.7|192576.2|192451.2|192569.7|192444.7|28
1726562840000|2024-09-17 08:47:20|192570.9|192445.9|192527|192402|192570.9|192445.9|192523.9|192398.9|18
1726562850000|2024-09-17 08:47:30|192525.7|192400.7|192526.5|192401.5|192527.9|192402.9|192525.7|192400.7|12
1726562860000|2024-09-17 08:47:40|192527.5|192402.5|192524.8|192399.8|192528.9|192403.9|192524.6|192399.6|11
1726562870000|2024-09-17 08:47:50|192541.6|192416.6|192517.5|192392.5|192541.6|192416.6|192517.5|192392.5|5
1726562880000|2024-09-17 08:48:00|192519.9|192394.9|192516|192391|192519.9|192394.9|192516|192391|5
1726562890000|2024-09-17 08:48:10|192516.2|192391.2|192516.2|192391.2|192516.2|192391.2|192516.2|192391.2|1
1726562900000|2024-09-17 08:48:20|192516.6|192391.6|192486.8|192361.8|192519.2|192394.2|192481|192356|14
1726562910000|2024-09-17 08:48:30|192487.9|192362.9|192478.3|192353.3|192488.6|192363.6|192474.8|192349.8|23
1726562920000|2024-09-17 08:48:40|192479|192354|192480.6|192355.6|192484.6|192359.6|192475.5|192350.5|26
1726562930000|2024-09-17 08:48:50|192480.5|192355.5|192481.5|192356.5|192482.8|192357.8|192474.3|192349.3|14
1726562940000|2024-09-17 08:49:00|192481.7|192356.7|192488|192363|192489.4|192364.4|192479.4|192354.4|20
1726562950000|2024-09-17 08:49:10|192489.5|192364.5|192488.9|192363.9|192490.4|192365.4|192483.2|192358.2|15
1726562960000|2024-09-17 08:49:20|192486.8|192361.8|192489.3|192364.3|192494.4|192369.4|192481.7|192356.7|33
1726562970000|2024-09-17 08:49:30|192484|192359|192513.6|192388.6|192515|192390|192484|192359|30
1726562980000|2024-09-17 08:49:40|192515.5|192390.5|192507.1|192382.1|192515.5|192390.5|192502.1|192377.1|13
1726562990000|2024-09-17 08:49:50|192506.7|192381.7|192506.7|192381.7|192506.7|192381.7|192506.7|192381.7|1
1726563000000|2024-09-17 08:50:00|192506.3|192381.3|192504.2|192379.2|192513.2|192388.2|192504|192379|10
1726563010000|2024-09-17 08:50:10|192504.4|192379.4|192491.8|192366.8|192510.6|192385.6|192488.6|192363.6|15
1726563020000|2024-09-17 08:50:20|192489.8|192364.8|192493.4|192368.4|192496.2|192371.2|192488.8|192363.8|16
1726563030000|2024-09-17 08:50:30|192493|192368|192499.3|192374.3|192501.9|192376.9|192488.7|192363.7|31
1726563040000|2024-09-17 08:50:40|192500.3|192375.3|192513.9|192388.9|192518.4|192393.4|192498.7|192373.7|19
1726563050000|2024-09-17 08:50:50|192514.4|192389.4|192512.6|192387.6|192514.4|192389.4|192508.1|192383.1|4
1726563060000|2024-09-17 08:51:00|192508.1|192383.1|192516.2|192391.2|192520.2|192395.2|192496.9|192371.9|15
1726563070000|2024-09-17 08:51:10|192517.5|192392.5|192517.7|192392.7|192517.7|192392.7|192516.5|192391.5|4
1726563080000|2024-09-17 08:51:20|192516.5|192391.5|192555|192430|192555|192430|192516|192391|6
1726563090000|2024-09-17 08:51:30|192551.9|192426.9|192551.3|192426.3|192557.4|192432.4|192544.9|192419.9|13
1726563100000|2024-09-17 08:51:40|192551.4|192426.4|192550.4|192425.4|192552.8|192427.8|192548.2|192423.2|13
1726563110000|2024-09-17 08:51:50|192549.4|192424.4|192550.8|192425.8|192550.9|192425.9|192549.4|192424.4|5
1726563120000|2024-09-17 08:52:00|192550.7|192425.7|192556.5|192431.5|192556.5|192431.5|192550.7|192425.7|8
1726563130000|2024-09-17 08:52:10|192553.2|192428.2|192545.8|192420.8|192553.2|192428.2|192544.9|192419.9|12
1726563140000|2024-09-17 08:52:20|192557.1|192432.1|192542.3|192417.3|192557.1|192432.1|192539.7|192414.7|17
1726563150000|2024-09-17 08:52:30|192544.7|192419.7|192545.2|192420.2|192545.2|192420.2|192544.7|192419.7|2
1726563170000|2024-09-17 08:52:50|192545|192420|192545|192420|192545|192420|192545|192420|1
1726563180000|2024-09-17 08:53:00|192553.2|192428.2|192622.8|192497.8|192626.7|192501.7|192553.2|192428.2|23
1726563190000|2024-09-17 08:53:10|192622.7|192497.7|192572.2|192447.2|192623.7|192498.7|192572.2|192447.2|22
1726563200000|2024-09-17 08:53:20|192574.1|192449.1|192584.8|192459.8|192586.6|192461.6|192574.1|192449.1|15
1726563210000|2024-09-17 08:53:30|192582.6|192457.6|192573.9|192448.9|192582.6|192457.6|192572.1|192447.1|11
1726563220000|2024-09-17 08:53:40|192571.9|192446.9|192557.1|192432.1|192574|192449|192556.1|192431.1|17
1726563230000|2024-09-17 08:53:50|192562.2|192437.2|192558.4|192433.4|192565.9|192440.9|192557.1|192432.1|19
1726563240000|2024-09-17 08:54:00|192558|192433|192540|192415|192558|192433|192540|192415|21
1726563250000|2024-09-17 08:54:10|192542.8|192417.8|192547|192422|192550.1|192425.1|192542.8|192417.8|6
1726563260000|2024-09-17 08:54:20|192546|192421|192531.1|192406.1|192546.9|192421.9|192530.2|192405.2|16
1726563270000|2024-09-17 08:54:30|192533.6|192408.6|192533.2|192408.2|192534.3|192409.3|192512.8|192387.8|25
1726563280000|2024-09-17 08:54:40|192531.2|192406.2|192527.2|192402.2|192537.5|192412.5|192527.2|192402.2|11
1726563290000|2024-09-17 08:54:50|192523|192398|192519.3|192394.3|192529.5|192404.5|192517.7|192392.7|25
1726563300000|2024-09-17 08:55:00|192518.1|192393.1|192533.4|192408.4|192534.7|192409.7|192518.1|192393.1|14
1726563310000|2024-09-17 08:55:10|192534.8|192409.8|192530|192405|192534.8|192409.8|192528.2|192403.2|11
1726563320000|2024-09-17 08:55:20|192530.3|192405.3|192531.9|192406.9|192531.9|192406.9|192530.3|192405.3|4
1726563330000|2024-09-17 08:55:30|192531.6|192406.6|192541.2|192416.2|192545.5|192420.5|192528.8|192403.8|11
1726563340000|2024-09-17 08:55:40|192546|192421|192548|192423|192548.5|192423.5|192536.7|192411.7|13
1726563350000|2024-09-17 08:55:50|192545.5|192420.5|192538.8|192413.8|192547.8|192422.8|192536.2|192411.2|14
1726563360000|2024-09-17 08:56:00|192539.5|192414.5|192538.1|192413.1|192544.6|192419.6|192538.1|192413.1|6
1726563370000|2024-09-17 08:56:10|192540.6|192415.6|192540.3|192415.3|192542.7|192417.7|192537.8|192412.8|8
1726563380000|2024-09-17 08:56:20|192540.5|192415.5|192542.1|192417.1|192544.1|192419.1|192540.5|192415.5|6
1726563390000|2024-09-17 08:56:30|192537.7|192412.7|192538|192413|192539.3|192414.3|192536.4|192411.4|10
1726563400000|2024-09-17 08:56:40|192541.1|192416.1|192535.5|192410.5|192541.1|192416.1|192531.5|192406.5|12
1726563410000|2024-09-17 08:56:50|192533.9|192408.9|192529.3|192404.3|192533.9|192408.9|192529.3|192404.3|6
1726563420000|2024-09-17 08:57:00|192529.4|192404.4|192532.8|192407.8|192532.8|192407.8|192529.4|192404.4|7
1726563430000|2024-09-17 08:57:10|192533.3|192408.3|192534|192409|192536.4|192411.4|192532.9|192407.9|15
1726563440000|2024-09-17 08:57:20|192536.1|192411.1|192534.1|192409.1|192536.8|192411.8|192533.8|192408.8|9
1726563450000|2024-09-17 08:57:30|192535.4|192410.4|192546|192421|192547.3|192422.3|192535.4|192410.4|11
1726563460000|2024-09-17 08:57:40|192544.9|192419.9|192544.9|192419.9|192549.4|192424.4|192544.9|192419.9|18
1726563470000|2024-09-17 08:57:50|192545.3|192420.3|192548.4|192423.4|192549.9|192424.9|192542.7|192417.7|28
1726563480000|2024-09-17 08:58:00|192542.9|192417.9|192430|192305|192542.9|192417.9|192430|192305|36
1726563490000|2024-09-17 08:58:10|192430.5|192305.5|192451.7|192326.7|192455.8|192330.8|192430.5|192305.5|36
1726563500000|2024-09-17 08:58:20|192455|192330|192434.3|192309.3|192456.6|192331.6|192431.4|192306.4|38
1726563510000|2024-09-17 08:58:30|192431.5|192306.5|192444|192319|192455|192330|192431.2|192306.2|34
1726563520000|2024-09-17 08:58:40|192446.8|192321.8|192463.6|192338.6|192464.8|192339.8|192442.3|192317.3|36
1726563530000|2024-09-17 08:58:50|192451.7|192326.7|192456.2|192331.2|192463.9|192338.9|192447.3|192322.3|38
1726563540000|2024-09-17 08:59:00|192460.5|192335.5|192465|192340|192472|192347|192450.8|192325.8|36
1726563550000|2024-09-17 08:59:10|192464.2|192339.2|192457.2|192332.2|192468.4|192343.4|192454.4|192329.4|37
1726563560000|2024-09-17 08:59:20|192458.6|192333.6|192398.8|192273.8|192459.9|192334.9|192398.8|192273.8|29
1726563570000|2024-09-17 08:59:30|192408.2|192283.2|192411.1|192286.1|192415.5|192290.5|192407.7|192282.7|33
1726563580000|2024-09-17 08:59:40|192415.3|192290.3|192427.5|192302.5|192435.6|192310.6|192400.5|192275.5|37
1726563590000|2024-09-17 08:59:50|192439.8|192314.8|192436.3|192311.3|192448|192323|192416.9|192291.9|39
1726563600000|2024-09-17 09:00:00|192443.6|192318.6|192386.3|192261.3|192443.6|192318.6|192378.9|192253.9|36
1726563610000|2024-09-17 09:00:10|192388.2|192263.2|192392.4|192267.4|192396.4|192271.4|192378.7|192253.7|34
1726563620000|2024-09-17 09:00:20|192396.9|192271.9|192386.2|192261.2|192398.9|192273.9|192382.9|192257.9|36
1726563630000|2024-09-17 09:00:30|192389.3|192264.3|192395|192270|192395|192270|192382.4|192257.4|38
1726563640000|2024-09-17 09:00:40|192391.2|192266.2|192398|192273|192398|192273|192384.8|192259.8|39
1726563650000|2024-09-17 09:00:50|192391.3|192266.3|192394.7|192269.7|192402.7|192277.7|192388.6|192263.6|39
1726563660000|2024-09-17 09:01:00|192390.9|192265.9|192400.4|192275.4|192401.5|192276.5|192383.3|192258.3|39
1726563670000|2024-09-17 09:01:10|192402|192277|192410|192285|192427.5|192302.5|192390.3|192265.3|32
1726563680000|2024-09-17 09:01:20|192410.8|192285.8|192410.6|192285.6|192413.2|192288.2|192408.4|192283.4|13
1726563690000|2024-09-17 09:01:30|192409.5|192284.5|192409.1|192284.1|192414.5|192289.5|192407.8|192282.8|10
1726563700000|2024-09-17 09:01:40|192407.7|192282.7|192409|192284|192409.1|192284.1|192407.7|192282.7|6
1726563710000|2024-09-17 09:01:50|192408.9|192283.9|192413.8|192288.8|192419.3|192294.3|192408.9|192283.9|24
1726563720000|2024-09-17 09:02:00|192412|192287|192443.5|192318.5|192448.5|192323.5|192412|192287|21
1726563730000|2024-09-17 09:02:10|192443.2|192318.2|192506.4|192381.4|192519.6|192394.6|192442.4|192317.4|15
1726563740000|2024-09-17 09:02:20|192506.7|192381.7|192532.7|192407.7|192541.7|192416.7|192506.7|192381.7|39
1726563750000|2024-09-17 09:02:30|192531.9|192406.9|192526.6|192401.6|192532.3|192407.3|192524.6|192399.6|38
1726563760000|2024-09-17 09:02:40|192524|192399|192527|192402|192535.7|192410.7|192523.6|192398.6|29
1726563770000|2024-09-17 09:02:50|192525.4|192400.4|192531.7|192406.7|192535.2|192410.2|192524.4|192399.4|37
1726563780000|2024-09-17 09:03:00|192530.1|192405.1|192498.2|192373.2|192530.1|192405.1|192489.8|192364.8|20
1726563790000|2024-09-17 09:03:10|192494.9|192369.9|192487|192362|192508.1|192383.1|192487|192362|12
1726563800000|2024-09-17 09:03:20|192487.4|192362.4|192553|192428|192553.8|192428.8|192487.4|192362.4|22
1726563810000|2024-09-17 09:03:30|192555.2|192430.2|192558.9|192433.9|192567.7|192442.7|192552.9|192427.9|20
1726563820000|2024-09-17 09:03:40|192561.8|192436.8|192567|192442|192570.4|192445.4|192558.8|192433.8|13
1726563830000|2024-09-17 09:03:50|192565.2|192440.2|192566.4|192441.4|192575.4|192450.4|192558.9|192433.9|18
1726563840000|2024-09-17 09:04:00|192565.5|192440.5|192549.8|192424.8|192567.3|192442.3|192539.8|192414.8|13
1726563850000|2024-09-17 09:04:10|192547.1|192422.1|192554|192429|192554|192429|192547.1|192422.1|7
1726563860000|2024-09-17 09:04:20|192550.4|192425.4|192538.1|192413.1|192553.9|192428.9|192534.7|192409.7|14
1726563870000|2024-09-17 09:04:30|192535.8|192410.8|192537.1|192412.1|192537.1|192412.1|192535.8|192410.8|2
1726563880000|2024-09-17 09:04:40|192535.6|192410.6|192514.1|192389.1|192536.9|192411.9|192507|192382|6
1726563890000|2024-09-17 09:04:50|192514.9|192389.9|192529.6|192404.6|192530.5|192405.5|192514.9|192389.9|10
1726563900000|2024-09-17 09:05:00|192521.2|192396.2|192517.1|192392.1|192522|192397|192516.1|192391.1|9
1726563910000|2024-09-17 09:05:10|192516.9|192391.9|192516.9|192391.9|192516.9|192391.9|192516.9|192391.9|1
1726563920000|2024-09-17 09:05:20|192513.6|192388.6|192437.3|192387.3|192513.6|192397.7|192436.4|192340.4|30
1726563930000|2024-09-17 09:05:30|192439.2|192389.2|192446|192396|192447.5|192397.5|192435.3|192385.3|11
1726563940000|2024-09-17 09:05:40|192446.8|192396.8|192453|192403|192454.3|192404.3|192445.4|192395.4|14
1726563950000|2024-09-17 09:05:50|192452.5|192402.5|192488.2|192438.2|192510.1|192460.1|192452.5|192402.5|27
1726563960000|2024-09-17 09:06:00|192485.2|192435.2|192488.2|192438.2|192488.2|192438.2|192485.2|192435.2|3
1726563970000|2024-09-17 09:06:10|192488.3|192438.3|192499.9|192449.9|192506.8|192456.8|192488.3|192438.3|11
1726563980000|2024-09-17 09:06:20|192499.1|192449.1|192539.9|192489.9|192583.5|192509.1|192492.7|192442.7|15
1726563990000|2024-09-17 09:06:30|192544.6|192494.6|192552.3|192502.3|192553.1|192503.1|192532.6|192482.6|14
1726564000000|2024-09-17 09:06:40|192545|192495|192564.5|192514.5|192566|192516|192540.2|192490.2|13
1726564010000|2024-09-17 09:06:50|192563.9|192513.9|192563.1|192513.1|192563.9|192513.9|192560.4|192510.4|18
1726564020000|2024-09-17 09:07:00|192561.8|192511.8|192558.2|192508.2|192563.3|192513.3|192558.2|192508.2|11
1726564030000|2024-09-17 09:07:10|192557.8|192507.8|192533.9|192483.9|192557.8|192507.8|192530.1|192480.1|12
1726564040000|2024-09-17 09:07:20|192532.7|192482.7|192530.7|192480.7|192533.8|192483.8|192525.4|192475.4|12
1726564050000|2024-09-17 09:07:30|192529.4|192479.4|192565.7|192440.7|192567|192480.6|192529.4|192435.7|15
1726564060000|2024-09-17 09:07:40|192567.1|192442.1|192562.2|192437.2|192567.3|192442.3|192561.9|192436.9|11
1726564070000|2024-09-17 09:07:50|192564.8|192439.8|192566|192441|192567.3|192442.3|192562.7|192437.7|16
1726564080000|2024-09-17 09:08:00|192564.8|192439.8|192537.9|192412.9|192564.8|192439.8|192527.5|192402.5|9
1726564090000|2024-09-17 09:08:10|192533.7|192408.7|192537.3|192412.3|192539|192414|192533.5|192408.5|10
1726564100000|2024-09-17 09:08:20|192532.1|192407.1|192534.2|192409.2|192537.1|192412.1|192531.2|192406.2|10
1726564110000|2024-09-17 09:08:30|192534.1|192409.1|192589|192464|192593.5|192468.5|192530.3|192405.3|18
1726564120000|2024-09-17 09:08:40|192589.2|192464.2|192590.2|192465.2|192590.7|192465.7|192588.6|192463.6|9
1726564130000|2024-09-17 09:08:50|192591.8|192466.8|192612.4|192487.4|192612.4|192487.4|192591.8|192466.8|15
1726564140000|2024-09-17 09:09:00|192609|192484|192600.3|192475.3|192609|192484|192600.3|192475.3|9
1726564150000|2024-09-17 09:09:10|192596.5|192471.5|192619.5|192494.5|192624.3|192499.3|192596.5|192471.5|20
1726564160000|2024-09-17 09:09:20|192619.8|192494.8|192648.1|192523.1|192657.1|192532.1|192619.8|192494.8|15
1726564170000|2024-09-17 09:09:30|192645.2|192520.2|192642.5|192517.5|192646|192521|192636.9|192511.9|13
1726564180000|2024-09-17 09:09:40|192642.3|192517.3|192635|192510|192642.3|192517.3|192632.2|192507.2|12
1726564190000|2024-09-17 09:09:50|192636.2|192511.2|192649.7|192524.7|192653.6|192528.6|192635.1|192510.1|14
1726564200000|2024-09-17 09:10:00|192663.9|192538.9|192653.4|192528.4|192663.9|192538.9|192643.6|192518.6|18
1726564210000|2024-09-17 09:10:10|192653.7|192528.7|192646|192521|192653.7|192528.7|192642.1|192517.1|13
1726564220000|2024-09-17 09:10:20|192642|192517|192641|192516|192651.9|192526.9|192638.1|192513.1|11
1726564230000|2024-09-17 09:10:30|192642.6|192517.6|192647.6|192522.6|192649.1|192524.1|192639.8|192514.8|7
1726564240000|2024-09-17 09:10:40|192647.8|192522.8|192643.6|192518.6|192648.6|192523.6|192640.6|192515.6|9
1726564250000|2024-09-17 09:10:50|192645.6|192520.6|192640.3|192515.3|192649.6|192524.6|192638.3|192513.3|9
1726564260000|2024-09-17 09:11:00|192640.6|192515.6|192640.7|192515.7|192640.7|192515.7|192640.6|192515.6|2
1726564270000|2024-09-17 09:11:10|192640.2|192515.2|192615.3|192490.3|192640.2|192515.2|192611.4|192486.4|9
1726564280000|2024-09-17 09:11:20|192615.9|192490.9|192610.9|192485.9|192615.9|192490.9|192594.7|192469.7|12
1726564290000|2024-09-17 09:11:30|192610.6|192485.6|192603.5|192478.5|192610.6|192485.6|192603.3|192478.3|5
1726564300000|2024-09-17 09:11:40|192604.8|192479.8|192671.7|192546.7|192678.2|192553.2|192604.8|192479.8|14
1726564310000|2024-09-17 09:11:50|192669.3|192544.3|192668.8|192543.8|192669.3|192544.3|192668.8|192543.8|2
1726564320000|2024-09-17 09:12:00|192670.6|192545.6|192670.6|192545.6|192670.6|192545.6|192670.6|192545.6|1
1726564330000|2024-09-17 09:12:10|192670.7|192545.7|192669.4|192544.4|192670.7|192545.7|192669.4|192544.4|2
1726564340000|2024-09-17 09:12:20|192668.2|192543.2|192668.2|192543.2|192668.2|192543.2|192668.2|192543.2|1
1726564350000|2024-09-17 09:12:30|192667.7|192542.7|192663.3|192538.3|192667.7|192542.7|192663.3|192538.3|3
1726564360000|2024-09-17 09:12:40|192663.1|192538.1|192633.3|192508.3|192663.1|192538.1|192631.9|192506.9|5
1726564370000|2024-09-17 09:12:50|192631.8|192506.8|192636.7|192511.7|192636.7|192511.7|192631.6|192506.6|6
1726564380000|2024-09-17 09:13:00|192635.2|192510.2|192644.5|192519.5|192650|192525|192634.7|192509.7|14
1726564390000|2024-09-17 09:13:10|192645.7|192520.7|192647|192522|192647.1|192522.1|192645.7|192520.7|4
1726564400000|2024-09-17 09:13:20|192652.3|192527.3|192648.7|192523.7|192652.3|192527.3|192647.5|192522.5|4
1726564410000|2024-09-17 09:13:30|192646.7|192521.7|192648.3|192523.3|192648.4|192523.4|192646.7|192521.7|4
1726564420000|2024-09-17 09:13:40|192648.5|192523.5|192671.1|192546.1|192675.5|192550.5|192648.5|192523.5|10
1726564430000|2024-09-17 09:13:50|192672.7|192547.7|192672.4|192547.4|192672.7|192547.7|192672.4|192547.4|2
1726564440000|2024-09-17 09:14:00|192674.4|192549.4|192678.8|192553.8|192690.3|192565.3|192672.1|192547.1|11
1726564450000|2024-09-17 09:14:10|192679.4|192554.4|192698.3|192573.3|192698.7|192573.7|192679.4|192554.4|8
1726564460000|2024-09-17 09:14:20|192694.5|192569.5|192699.3|192574.3|192699.3|192574.3|192692.8|192567.8|6
1726564470000|2024-09-17 09:14:30|192696.2|192571.2|192689.5|192564.5|192696.2|192571.2|192683.3|192558.3|7
1726564480000|2024-09-17 09:14:40|192685.2|192560.2|192715.8|192590.8|192726.7|192601.7|192684.5|192559.5|14
1726564490000|2024-09-17 09:14:50|192713.6|192588.6|192714.6|192589.6|192721|192596|192712.3|192587.3|21
1726564500000|2024-09-17 09:15:00|192716.1|192591.1|192752|192627|192757|192632|192716.1|192591.1|18
1726564510000|2024-09-17 09:15:10|192754.4|192629.4|192753.8|192628.8|192758.4|192633.4|192752.7|192627.7|12
1726564520000|2024-09-17 09:15:20|192755.2|192630.2|192761.7|192636.7|192764.1|192639.1|192755.2|192630.2|18
1726564530000|2024-09-17 09:15:30|192758.5|192633.5|192770|192645|192779.6|192654.6|192757.3|192632.3|15
1726564540000|2024-09-17 09:15:40|192770.5|192645.5|192790|192665|192791.3|192666.3|192768.5|192643.5|23
1726564550000|2024-09-17 09:15:50|192792.1|192667.1|192788.6|192663.6|192792.1|192667.1|192785.9|192660.9|10
1726564560000|2024-09-17 09:16:00|192783.8|192658.8|192755.6|192630.6|192783.8|192658.8|192750.1|192625.1|16
1726564570000|2024-09-17 09:16:10|192752.5|192627.5|192755.1|192630.1|192758.8|192633.8|192752|192627|19
1726564580000|2024-09-17 09:16:20|192755.3|192630.3|192758.7|192633.7|192761.2|192636.2|192754.9|192629.9|14
1726564590000|2024-09-17 09:16:30|192758.5|192633.5|192770.2|192645.2|192782.9|192657.9|192758.5|192633.5|10
1726564600000|2024-09-17 09:16:40|192769.9|192644.9|192773.8|192648.8|192773.8|192648.8|192769.9|192644.9|5
1726564610000|2024-09-17 09:16:50|192773.1|192648.1|192773.1|192648.1|192773.1|192648.1|192773.1|192648.1|1
1726564620000|2024-09-17 09:17:00|192772.6|192647.6|192760.1|192635.1|192772.6|192647.6|192739.7|192614.7|16
1726564630000|2024-09-17 09:17:10|192760.6|192635.6|192740.3|192615.3|192760.6|192635.6|192740.3|192615.3|12
1726564640000|2024-09-17 09:17:20|192732|192607|192729.6|192604.6|192735.5|192610.5|192722.7|192597.7|9
1726564650000|2024-09-17 09:17:30|192729.5|192604.5|192727.8|192602.8|192729.5|192604.5|192726.3|192601.3|6
1726564660000|2024-09-17 09:17:40|192724|192599|192724.4|192599.4|192726.3|192601.3|192721.9|192596.9|9
1726564670000|2024-09-17 09:17:50|192721.2|192596.2|192724.4|192599.4|192725.1|192600.1|192717.7|192592.7|15
1726564680000|2024-09-17 09:18:00|192725.2|192600.2|192725.2|192600.2|192725.4|192600.4|192721.2|192596.2|6
1726564690000|2024-09-17 09:18:10|192723|192598|192719.6|192594.6|192723.9|192598.9|192719.2|192594.2|11
1726564700000|2024-09-17 09:18:20|192716.4|192591.4|192777|192652|192784.9|192659.9|192716.4|192591.4|13
1726564720000|2024-09-17 09:18:40|192778.1|192653.1|192800.1|192675.1|192800.3|192675.3|192778.1|192653.1|5
1726564730000|2024-09-17 09:18:50|192800.9|192675.9|192800|192675|192809.8|192684.8|192794.2|192669.2|13
1726564740000|2024-09-17 09:19:00|192799.6|192674.6|192795.4|192670.4|192801.8|192676.8|192795.2|192670.2|7
1726564750000|2024-09-17 09:19:10|192793.7|192668.7|192793.8|192668.8|192795.8|192670.8|192793.4|192668.4|7
1726564760000|2024-09-17 09:19:20|192790.6|192665.6|192794.1|192669.1|192795.8|192670.8|192790.6|192665.6|14
1726564770000|2024-09-17 09:19:30|192793.6|192668.6|192768.9|192643.9|192793.7|192668.7|192763|192638|18
1726564780000|2024-09-17 09:19:40|192770.9|192645.9|192768.8|192643.8|192770.9|192645.9|192764.9|192639.9|6
1726564790000|2024-09-17 09:19:50|192770.3|192645.3|192769.3|192644.3|192770.3|192645.3|192765.2|192640.2|3
1726564800000|2024-09-17 09:20:00|192769.2|192644.2|192768.7|192643.7|192769.2|192644.2|192767.2|192642.2|4
1726564810000|2024-09-17 09:20:10|192767.2|192642.2|192795.4|192670.4|192802.2|192677.2|192750.9|192625.9|16
1726564820000|2024-09-17 09:20:20|192798.8|192673.8|192808.8|192683.8|192811.3|192686.3|192798.8|192673.8|21
1726564830000|2024-09-17 09:20:30|192808|192683|192824.6|192699.6|192827.7|192702.7|192800.9|192675.9|18
1726564840000|2024-09-17 09:20:40|192825.1|192700.1|192869.7|192744.7|192877.7|192752.7|192825.1|192700.1|19
1726564850000|2024-09-17 09:20:50|192869.8|192744.8|192869.3|192744.3|192893.7|192768.7|192866|192741|21
1726564860000|2024-09-17 09:21:00|192869.5|192744.5|192884.6|192759.6|192888.8|192763.8|192869.5|192744.5|19
1726564870000|2024-09-17 09:21:10|192885.2|192760.2|192890.2|192765.2|192890.2|192765.2|192878.6|192753.6|10
1726564880000|2024-09-17 09:21:20|192888.5|192763.5|192876.3|192751.3|192888.5|192763.5|192875.1|192750.1|8
1726564890000|2024-09-17 09:21:30|192877.4|192752.4|192884.3|192759.3|192884.7|192759.7|192877.4|192752.4|4
1726564900000|2024-09-17 09:21:40|192884.7|192759.7|192883.3|192758.3|192885.1|192760.1|192882.9|192757.9|13
1726564910000|2024-09-17 09:21:50|192884.3|192759.3|192881.4|192756.4|192884.3|192759.3|192881.4|192756.4|2
1726564920000|2024-09-17 09:22:00|192869.7|192744.7|192847.5|192722.5|192870.5|192745.5|192847.5|192722.5|21
1726564930000|2024-09-17 09:22:10|192838.8|192713.8|192760.2|192710.2|192847|192722|192751.8|192691.4|19
1726564940000|2024-09-17 09:22:20|192759.3|192709.3|192760.4|192710.4|192760.4|192710.4|192758.2|192708.2|4
1726564950000|2024-09-17 09:22:30|192759.9|192709.9|192760.7|192710.7|192760.7|192710.7|192759.3|192709.3|4
1726564960000|2024-09-17 09:22:40|192757.9|192707.9|192739.2|192689.2|192757.9|192707.9|192725.1|192675.1|8
1726564980000|2024-09-17 09:23:00|192774.1|192649.1|192772.8|192647.8|192774.1|192649.1|192767.3|192642.3|8
1726564990000|2024-09-17 09:23:10|192773|192648|192773|192648|192773|192648|192771.8|192646.8|4
1726565000000|2024-09-17 09:23:20|192773.3|192648.3|192773.3|192648.3|192773.3|192648.3|192773.3|192648.3|1
1726565010000|2024-09-17 09:23:30|192773.1|192648.1|192773.6|192648.6|192773.6|192648.6|192771.5|192646.5|4
1726565020000|2024-09-17 09:23:40|192772.3|192647.3|192735.1|192685.1|192773.4|192687.2|192735.1|192647.1|6
1726565030000|2024-09-17 09:23:50|192734.9|192684.9|192732.5|192682.5|192734.9|192684.9|192732.5|192682.5|3
1726565040000|2024-09-17 09:24:00|192732.1|192682.1|192720.1|192595.1|192732.1|192682.1|192714.7|192589.7|16
1726565050000|2024-09-17 09:24:10|192718.4|192593.4|192731.2|192606.2|192750.5|192625.5|192703.1|192578.1|35
1726565060000|2024-09-17 09:24:20|192732.5|192607.5|192735.2|192610.2|192735.2|192610.2|192723|192598|34
1726565070000|2024-09-17 09:24:30|192727.7|192602.7|192730.3|192605.3|192735|192610|192725.9|192600.9|18
1726565080000|2024-09-17 09:24:40|192726.1|192601.1|192731.2|192606.2|192731.9|192606.9|192726.1|192601.1|12
1726565090000|2024-09-17 09:24:50|192725.6|192600.6|192729.1|192604.1|192731.3|192606.3|192724.5|192599.5|25
1726565100000|2024-09-17 09:25:00|192730.5|192605.5|192730.4|192605.4|192731.9|192606.9|192725.6|192600.6|27
1726565110000|2024-09-17 09:25:10|192729.2|192604.2|192763.6|192638.6|192783.1|192703.4|192729.2|192604.2|20
1726565120000|2024-09-17 09:25:20|192763.2|192638.2|192775.7|192650.7|192775.7|192650.7|192763.2|192638.2|14
1726565130000|2024-09-17 09:25:30|192774.4|192649.4|192749.5|192624.5|192774.5|192649.5|192747.6|192622.6|20
1726565140000|2024-09-17 09:25:40|192750.1|192625.1|192748.3|192623.3|192751.5|192626.5|192744.8|192619.8|31
1726565150000|2024-09-17 09:25:50|192744.6|192619.6|192746.3|192621.3|192750.7|192625.7|192744.6|192619.6|27
1726565160000|2024-09-17 09:26:00|192749.5|192624.5|192743.6|192618.6|192755.4|192630.4|192742|192617|27
1726565170000|2024-09-17 09:26:10|192747.7|192622.7|192745.1|192620.1|192751.4|192626.4|192742.5|192617.5|28
1726565180000|2024-09-17 09:26:20|192743.7|192618.7|192752|192627|192754.8|192629.8|192742.8|192617.8|29
1726565190000|2024-09-17 09:26:30|192751.5|192626.5|192744.1|192619.1|192751.8|192626.8|192742.4|192617.4|29
1726565200000|2024-09-17 09:26:40|192746.8|192621.8|192743.9|192618.9|192750.9|192625.9|192742.3|192617.3|32
1726565210000|2024-09-17 09:26:50|192747.7|192622.7|192744.8|192619.8|192750.2|192625.2|192742.5|192617.5|30
1726565220000|2024-09-17 09:27:00|192748.8|192623.8|192749.8|192624.8|192750.1|192625.1|192741.6|192616.6|28
1726565230000|2024-09-17 09:27:10|192745.8|192620.8|192749.6|192624.6|192749.6|192624.6|192742.1|192617.1|35
1726565240000|2024-09-17 09:27:20|192744.8|192619.8|192745.7|192620.7|192748.8|192623.8|192741.5|192616.5|34
1726565250000|2024-09-17 09:27:30|192744.3|192619.3|192741.9|192616.9|192747.9|192622.9|192741.9|192616.9|25
1726565260000|2024-09-17 09:27:40|192743.1|192618.1|192743.2|192618.2|192747.7|192622.7|192741.9|192616.9|21
1726565270000|2024-09-17 09:27:50|192747|192622|192743.4|192618.4|192748.5|192623.5|192741.8|192616.8|36
1726565280000|2024-09-17 09:28:00|192741.3|192616.3|192718.1|192593.1|192741.3|192616.3|192712.4|192587.4|27
1726565290000|2024-09-17 09:28:10|192710|192585|192717.3|192592.3|192717.5|192592.5|192710|192585|24
1726565300000|2024-09-17 09:28:20|192717|192592|192799.4|192674.4|192812.7|192687.7|192715|192590|30
1726565310000|2024-09-17 09:28:30|192799.9|192674.9|192850.4|192725.4|192850.4|192725.4|192798.1|192673.1|23
1726565320000|2024-09-17 09:28:40|192844.7|192719.7|192835.2|192710.2|192844.7|192719.7|192813.3|192688.3|12
1726565330000|2024-09-17 09:28:50|192833.2|192708.2|192834.2|192709.2|192834.8|192709.8|192825.2|192700.2|13
1726565340000|2024-09-17 09:29:00|192834.7|192709.7|192837.2|192712.2|192841.3|192716.3|192829.8|192704.8|12
1726565350000|2024-09-17 09:29:10|192839|192714|192830.7|192705.7|192839.5|192714.5|192830.7|192705.7|7
1726565360000|2024-09-17 09:29:20|192833|192708|192831.1|192706.1|192839.9|192714.9|192831.1|192706.1|27
1726565370000|2024-09-17 09:29:30|192834.7|192709.7|192832.7|192707.7|192834.9|192709.9|192831.8|192706.8|10
1726565380000|2024-09-17 09:29:40|192835.4|192710.4|192834.9|192709.9|192835.7|192710.7|192832.7|192707.7|20
1726565390000|2024-09-17 09:29:50|192834.6|192709.6|192835|192710|192835.8|192710.8|192833.9|192708.9|16
1726565400000|2024-09-17 09:30:00|192832.5|192707.5|192835|192710|192838.1|192713.1|192828.4|192703.4|5
1726565410000|2024-09-17 09:30:10|192833.8|192708.8|192828.7|192703.7|192837.4|192712.4|192828.7|192703.7|11
1726565420000|2024-09-17 09:30:20|192830.8|192705.8|192829.8|192704.8|192834.1|192709.1|192827.5|192702.5|16
1726565430000|2024-09-17 09:30:30|192827.2|192702.2|192794.3|192669.3|192829.1|192704.1|192792.3|192667.3|8
1726565440000|2024-09-17 09:30:40|192792.7|192667.7|192820|192695|192829.6|192704.6|192792.7|192667.7|7
1726565450000|2024-09-17 09:30:50|192819.6|192694.6|192825.7|192700.7|192825.7|192700.7|192815.4|192690.4|5
1726565460000|2024-09-17 09:31:00|192821.8|192696.8|192823.2|192698.2|192823.2|192698.2|192817|192692|6
1726565470000|2024-09-17 09:31:10|192824.2|192699.2|192824.2|192699.2|192824.2|192699.2|192824.2|192699.2|1
1726565480000|2024-09-17 09:31:20|192822.7|192697.7|192818.6|192693.6|192823.2|192698.2|192814.1|192689.1|6
1726565490000|2024-09-17 09:31:30|192820.3|192695.3|192820.6|192695.6|192822.4|192697.4|192817.3|192692.3|6
1726565500000|2024-09-17 09:31:40|192822.5|192697.5|192824.8|192699.8|192824.8|192699.8|192819.7|192694.7|6
1726565510000|2024-09-17 09:31:50|192825.4|192700.4|192825.8|192700.8|192825.8|192700.8|192822.9|192697.9|3
1726565520000|2024-09-17 09:32:00|192824|192699|192825.3|192700.3|192826.8|192701.8|192824|192699|5
1726565530000|2024-09-17 09:32:10|192823.3|192698.3|192809.9|192684.9|192823.3|192698.3|192807.9|192682.9|4
1726565540000|2024-09-17 09:32:20|192809.6|192684.6|192809.6|192684.6|192809.6|192684.6|192809.6|192684.6|1
1726565550000|2024-09-17 09:32:30|192809.3|192684.3|192809.3|192684.3|192809.3|192684.3|192809.3|192684.3|1
1726565560000|2024-09-17 09:32:40|192812.5|192687.5|192817.4|192692.4|192827.4|192702.4|192812.5|192687.5|8
1726565570000|2024-09-17 09:32:50|192818.7|192693.7|192818.4|192693.4|192819.2|192694.2|192818.4|192693.4|3
1726565580000|2024-09-17 09:33:00|192819.2|192694.2|192821.7|192696.7|192821.7|192696.7|192819.2|192694.2|3
1726565590000|2024-09-17 09:33:10|192817|192767|192800.2|192750.2|192817|192767|192798.1|192748.1|17
1726565600000|2024-09-17 09:33:20|192804.2|192754.2|192803|192753|192804.7|192754.7|192801.4|192751.4|14
1726565610000|2024-09-17 09:33:30|192801.8|192751.8|192801.2|192751.2|192809.1|192759.1|192798.2|192748.2|19
1726565620000|2024-09-17 09:33:40|192799.6|192749.6|192796.5|192746.5|192804.3|192754.3|192793.6|192743.6|20
1726565630000|2024-09-17 09:33:50|192798.9|192748.9|192795|192745|192804.4|192754.4|192793.5|192743.5|20
1726565640000|2024-09-17 09:34:00|192796.4|192746.4|192802.5|192752.5|192804.3|192754.3|192796.4|192746.4|20
1726565650000|2024-09-17 09:34:10|192804|192754|192799.6|192749.6|192804|192754|192796.1|192746.1|18
1726565660000|2024-09-17 09:34:20|192799.8|192749.8|192809.4|192759.4|192811.5|192761.5|192798|192748|17
1726565670000|2024-09-17 09:34:30|192807|192757|192814.3|192764.3|192814.3|192764.3|192807|192757|2
1726565680000|2024-09-17 09:34:40|192812.8|192762.8|192806.2|192756.2|192812.8|192762.8|192801.2|192751.2|6
1726565690000|2024-09-17 09:34:50|192802.5|192752.5|192801.3|192751.3|192805|192755|192801.3|192751.3|11
1726565700000|2024-09-17 09:35:00|192802.8|192752.8|192803.9|192753.9|192804.9|192754.9|192802.8|192752.8|8
1726565710000|2024-09-17 09:35:10|192802.7|192752.7|192802.7|192752.7|192804.3|192754.3|192800.6|192750.6|13
1726565720000|2024-09-17 09:35:20|192800.8|192750.8|192802.9|192752.9|192814.6|192764.6|192800.8|192750.8|12
1726565730000|2024-09-17 09:35:30|192801.6|192751.6|192799.3|192749.3|192802.1|192752.1|192799.3|192749.3|8
1726565740000|2024-09-17 09:35:40|192797.3|192747.3|192803.5|192753.5|192805|192755|192793|192743|20
1726565750000|2024-09-17 09:35:50|192803.6|192753.6|192814.2|192764.2|192815.5|192765.5|192802|192752|6
1726565760000|2024-09-17 09:36:00|192814.7|192764.7|192815.1|192765.1|192816.1|192766.1|192813.7|192763.7|5
1726565770000|2024-09-17 09:36:10|192814.5|192764.5|192817.3|192767.3|192817.3|192767.3|192814.5|192764.5|5
1726565780000|2024-09-17 09:36:20|192818.4|192768.4|192817.1|192767.1|192818.4|192768.4|192817.1|192767.1|2
1726565790000|2024-09-17 09:36:30|192818.4|192768.4|192817.1|192767.1|192818.4|192768.4|192816.4|192766.4|3
1726565800000|2024-09-17 09:36:40|192815.4|192765.4|192815.5|192765.5|192818.1|192768.1|192812.5|192762.5|9
1726565810000|2024-09-17 09:36:50|192814.3|192764.3|192814.9|192764.9|192816.5|192766.5|192814.3|192764.3|9
1726565820000|2024-09-17 09:37:00|192815.4|192765.4|192816.4|192766.4|192816.4|192766.4|192815.1|192765.1|3
1726565830000|2024-09-17 09:37:10|192813.9|192763.9|192816.4|192766.4|192816.4|192766.4|192813.9|192763.9|2
1726565840000|2024-09-17 09:37:20|192814.1|192764.1|192816.7|192766.7|192818.4|192768.4|192813.8|192763.8|14
1726565850000|2024-09-17 09:37:30|192816.2|192766.2|192813.1|192763.1|192816.9|192766.9|192813.1|192763.1|7
1726565860000|2024-09-17 09:37:40|192814|192764|192814.6|192764.6|192814.6|192764.6|192811|192761|3
1726565870000|2024-09-17 09:37:50|192814.3|192764.3|192815.1|192765.1|192815.6|192765.6|192810.9|192760.9|10
1726565880000|2024-09-17 09:38:00|192813.4|192763.4|192814.3|192764.3|192814.3|192764.3|192811.9|192761.9|4
1726565890000|2024-09-17 09:38:10|192816.2|192766.2|192812|192762|192816.2|192766.2|192811.3|192761.3|9
1726565900000|2024-09-17 09:38:20|192812.1|192762.1|192814.2|192764.2|192814.3|192764.3|192811.5|192761.5|11
1726565910000|2024-09-17 09:38:30|192812.5|192762.5|192812.6|192762.6|192814.9|192764.9|192811.2|192761.2|20
1726565920000|2024-09-17 09:38:40|192813.8|192763.8|192811|192761|192813.8|192763.8|192811|192761|9
1726565930000|2024-09-17 09:38:50|192813.5|192763.5|192810.7|192760.7|192813.8|192763.8|192810.6|192760.6|11
1726565940000|2024-09-17 09:39:00|192812.8|192762.8|192809.8|192759.8|192813.6|192763.6|192809.8|192759.8|17
1726565950000|2024-09-17 09:39:10|192812.3|192762.3|192809.8|192759.8|192813|192763|192809.5|192759.5|19
1726565960000|2024-09-17 09:39:20|192813.1|192763.1|192813|192763|192813.1|192763.1|192810|192760|15
1726565970000|2024-09-17 09:39:30|192813.1|192763.1|192814.6|192764.6|192815.1|192765.1|192811.3|192761.3|5
1726565980000|2024-09-17 09:39:40|192815.3|192765.3|192815.1|192765.1|192816.3|192766.3|192812.8|192762.8|5
1726565990000|2024-09-17 09:39:50|192814|192764|192815.2|192765.2|192815.2|192765.2|192813.7|192763.7|4
1726566000000|2024-09-17 09:40:00|192815.8|192765.8|192812.8|192762.8|192815.8|192765.8|192812.4|192762.4|12
1726566010000|2024-09-17 09:40:10|192813|192763|192814.3|192764.3|192815.5|192765.5|192811.3|192761.3|17
1726566020000|2024-09-17 09:40:20|192815.7|192765.7|192814.3|192764.3|192816.6|192766.6|192811.3|192761.3|18
1726566030000|2024-09-17 09:40:30|192811.8|192761.8|192812.8|192762.8|192814.3|192764.3|192811.7|192761.7|19
1726566040000|2024-09-17 09:40:40|192814.1|192764.1|192814.3|192764.3|192815|192765|192811.3|192761.3|16
1726566050000|2024-09-17 09:40:50|192813.7|192763.7|192810.8|192760.8|192813.7|192763.7|192810.8|192760.8|4
1726566060000|2024-09-17 09:41:00|192813.1|192763.1|192813.4|192763.4|192813.6|192763.6|192810.4|192760.4|19
1726566070000|2024-09-17 09:41:10|192811.2|192761.2|192811|192761|192813.6|192763.6|192810.7|192760.7|10
1726566080000|2024-09-17 09:41:20|192813.4|192763.4|192814.3|192764.3|192814.3|192764.3|192811.8|192761.8|6
1726566090000|2024-09-17 09:41:30|192811.7|192761.7|192814.3|192764.3|192814.9|192764.9|192810.6|192760.6|19
1726566100000|2024-09-17 09:41:40|192812.3|192762.3|192814.2|192764.2|192814.7|192764.7|192811.6|192761.6|14
1726566110000|2024-09-17 09:41:50|192811.7|192761.7|192813.1|192763.1|192816.1|192766.1|192811.4|192761.4|9
1726566120000|2024-09-17 09:42:00|192811.2|192761.2|192814.5|192764.5|192814.5|192764.5|192811.2|192761.2|8
1726566130000|2024-09-17 09:42:10|192812.6|192762.6|192813.2|192763.2|192815.2|192765.2|192810.9|192760.9|9
1726566140000|2024-09-17 09:42:20|192814.9|192764.9|192815.8|192765.8|192815.8|192765.8|192810.9|192760.9|14
1726566150000|2024-09-17 09:42:30|192814.1|192764.1|192816.1|192766.1|192816.2|192766.2|192813.8|192763.8|8
1726566160000|2024-09-17 09:42:40|192814.9|192764.9|192816|192766|192817.1|192767.1|192814.9|192764.9|11
1726566170000|2024-09-17 09:42:50|192814.9|192764.9|192813.5|192763.5|192816.9|192766.9|192811.9|192761.9|15
1726566180000|2024-09-17 09:43:00|192811.5|192761.5|192778.1|192728.1|192811.5|192761.5|192772.4|192722.4|17
1726566190000|2024-09-17 09:43:10|192765.6|192715.6|192745.1|192695.1|192770|192720|192736.9|192686.9|26
1726566200000|2024-09-17 09:43:20|192744.4|192694.4|192748.6|192698.6|192748.9|192698.9|192744.4|192694.4|11
1726566210000|2024-09-17 09:43:30|192746.2|192696.2|192748.1|192698.1|192748.5|192698.5|192746|192696|6
1726566220000|2024-09-17 09:43:40|192748.6|192698.6|192758.3|192708.3|192760.3|192710.3|192748.6|192698.6|12
1726566230000|2024-09-17 09:43:50|192759.6|192709.6|192795.4|192670.4|192798.5|192712.7|192759.6|192669.7|9
1726566240000|2024-09-17 09:44:00|192795.7|192670.7|192791.7|192666.7|192800.5|192675.5|192791|192666|15
1726566250000|2024-09-17 09:44:10|192792.9|192667.9|192792.4|192667.4|192795|192670|192791.8|192666.8|8
1726566260000|2024-09-17 09:44:20|192793|192668|192800.7|192675.7|192803.8|192678.8|192793|192668|28
1726566270000|2024-09-17 09:44:30|192800.8|192675.8|192801.8|192676.8|192803.4|192678.4|192799.8|192674.8|35
1726566280000|2024-09-17 09:44:40|192800.7|192675.7|192802|192677|192804.6|192679.6|192800.7|192675.7|28
1726566290000|2024-09-17 09:44:50|192801.6|192676.6|192800.5|192675.5|192808.9|192683.9|192795.7|192670.7|29
1726566300000|2024-09-17 09:45:00|192797.7|192672.7|192771.5|192646.5|192797.7|192672.7|192770.5|192645.5|10
1726566310000|2024-09-17 09:45:10|192770.5|192645.5|192773.5|192648.5|192778.3|192653.3|192765.8|192640.8|11
1726566320000|2024-09-17 09:45:20|192772.5|192647.5|192770.7|192645.7|192772.5|192647.5|192767.5|192642.5|6
1726566330000|2024-09-17 09:45:30|192771.1|192646.1|192770.9|192645.9|192771.8|192646.8|192770.4|192645.4|4
1726566340000|2024-09-17 09:45:40|192772.1|192647.1|192767.9|192642.9|192773.6|192648.6|192767.9|192642.9|12
1726566350000|2024-09-17 09:45:50|192768.3|192643.3|192771.9|192646.9|192772.2|192647.2|192768.3|192643.3|5
1726566360000|2024-09-17 09:46:00|192770.6|192645.6|192771.3|192646.3|192771.8|192646.8|192770.6|192645.6|3
1726566370000|2024-09-17 09:46:10|192770|192645|192770|192645|192770|192645|192770|192645|1
1726566380000|2024-09-17 09:46:20|192772.1|192647.1|192772.1|192647.1|192772.1|192647.1|192772.1|192647.1|1
1726566390000|2024-09-17 09:46:30|192773.3|192648.3|192768.5|192643.5|192773.3|192648.3|192766.2|192641.2|17
1726566400000|2024-09-17 09:46:40|192767|192642|192768|192643|192768.3|192643.3|192766|192641|16
1726566410000|2024-09-17 09:46:50|192768.1|192643.1|192769.7|192644.7|192769.9|192644.9|192764.9|192639.9|11
1726566420000|2024-09-17 09:47:00|192770|192645|192765.4|192640.4|192775.2|192650.2|192762|192637|14
1726566430000|2024-09-17 09:47:10|192764.1|192639.1|192763.6|192638.6|192764.1|192639.1|192763.6|192638.6|2
1726566450000|2024-09-17 09:47:30|192765|192640|192769|192644|192782.2|192657.2|192765|192640|7
1726566460000|2024-09-17 09:47:40|192770.4|192645.4|192783.8|192658.8|192785.4|192660.4|192770.4|192645.4|8
1726566470000|2024-09-17 09:47:50|192781.9|192656.9|192778.9|192653.9|192781.9|192656.9|192776.1|192651.1|7
1726566480000|2024-09-17 09:48:00|192777.3|192652.3|192773.2|192648.2|192779|192654|192773.2|192648.2|12
1726566490000|2024-09-17 09:48:10|192773.7|192648.7|192819.8|192694.8|192822.7|192697.7|192773.1|192648.1|12
1726566500000|2024-09-17 09:48:20|192820.2|192695.2|192819.4|192694.4|192825.1|192700.1|192814.9|192689.9|15
1726566510000|2024-09-17 09:48:30|192820.6|192695.6|192818.3|192693.3|192821|192696|192813.3|192688.3|12
1726566520000|2024-09-17 09:48:40|192819.6|192694.6|192816.2|192691.2|192819.6|192694.6|192814.5|192689.5|5
1726566530000|2024-09-17 09:48:50|192817.7|192692.7|192807.6|192682.6|192817.7|192692.7|192806.1|192681.1|12
1726566540000|2024-09-17 09:49:00|192808.9|192683.9|192814.4|192689.4|192817.4|192692.4|192808.6|192683.6|8
1726566550000|2024-09-17 09:49:10|192817.6|192692.6|192816.1|192691.1|192819.8|192694.8|192808.5|192683.5|10
1726566560000|2024-09-17 09:49:20|192818.1|192693.1|192815.4|192690.4|192819.1|192694.1|192810.3|192685.3|16
1726566570000|2024-09-17 09:49:30|192817.7|192692.7|192816.7|192691.7|192819.8|192694.8|192807.1|192682.1|21
1726566580000|2024-09-17 09:49:40|192817.7|192692.7|192805.5|192680.5|192819.1|192694.1|192804.9|192679.9|11
1726566590000|2024-09-17 09:49:50|192807.3|192682.3|192806|192681|192807.3|192682.3|192806|192681|2
1726566600000|2024-09-17 09:50:00|192805.5|192680.5|192813.9|192688.9|192814.5|192689.5|192805.5|192680.5|7
1726566610000|2024-09-17 09:50:10|192815.1|192690.1|192813.8|192688.8|192815.1|192690.1|192813.8|192688.8|2
1726566620000|2024-09-17 09:50:20|192814.2|192689.2|192813.8|192688.8|192814.2|192689.2|192813.8|192688.8|2
1726566630000|2024-09-17 09:50:30|192810.2|192685.2|192809.7|192684.7|192812.4|192687.4|192806.7|192681.7|17
1726566640000|2024-09-17 09:50:40|192810.9|192685.9|192807|192682|192810.9|192685.9|192801.3|192676.3|17
1726566650000|2024-09-17 09:50:50|192809.1|192684.1|192810.7|192685.7|192812.7|192687.7|192797.4|192672.4|16
1726566660000|2024-09-17 09:51:00|192807|192682|192814.7|192689.7|192814.9|192689.9|192801.5|192676.5|11
1726566670000|2024-09-17 09:51:10|192813.6|192688.6|192808.8|192683.8|192816.1|192691.1|192807|192682|14
1726566680000|2024-09-17 09:51:20|192806.8|192681.8|192773.1|192723.1|192806.8|192724.5|192764.1|192681.8|11
1726566690000|2024-09-17 09:51:30|192770.9|192720.9|192732.4|192607.4|192771.6|192721.6|192727|192602|12
1726566700000|2024-09-17 09:51:40|192731.8|192606.8|192733.8|192608.8|192735.3|192610.3|192731.5|192606.5|7
1726566710000|2024-09-17 09:51:50|192735.4|192610.4|192733.3|192608.3|192735.4|192610.4|192733.3|192608.3|3
1726566720000|2024-09-17 09:52:00|192737.1|192612.1|192736.3|192611.3|192737.1|192612.1|192736.3|192611.3|2
1726566730000|2024-09-17 09:52:10|192738|192613|192732.9|192607.9|192738|192613|192730.1|192605.1|6
1726566740000|2024-09-17 09:52:20|192740.5|192615.5|192747.4|192622.4|192751.7|192626.7|192739.1|192614.1|15
1726566750000|2024-09-17 09:52:30|192748.8|192623.8|192745.9|192620.9|192751.1|192626.1|192744.1|192619.1|12
1726566760000|2024-09-17 09:52:40|192745.5|192620.5|192745.7|192620.7|192745.7|192620.7|192744.7|192619.7|3
1726566770000|2024-09-17 09:52:50|192745.3|192620.3|192745.5|192620.5|192745.7|192620.7|192744.5|192619.5|4
1726566780000|2024-09-17 09:53:00|192747.8|192622.8|192735.3|192610.3|192749.3|192624.3|192726.1|192601.1|13
1726566790000|2024-09-17 09:53:10|192737.3|192612.3|192735.5|192610.5|192737.3|192612.3|192735.5|192610.5|2
1726566800000|2024-09-17 09:53:20|192733.1|192608.1|192735.6|192610.6|192735.6|192610.6|192732.9|192607.9|4
1726566810000|2024-09-17 09:53:30|192734.9|192609.9|192738.1|192613.1|192738.1|192613.1|192734.9|192609.9|3
1726566820000|2024-09-17 09:53:40|192736.4|192611.4|192736.4|192611.4|192736.4|192611.4|192736.4|192611.4|1
1726566830000|2024-09-17 09:53:50|192735|192610|192722.6|192597.6|192735|192610|192722.6|192597.6|3
1726566840000|2024-09-17 09:54:00|192737.2|192612.2|192734.1|192609.1|192739.3|192614.3|192734.1|192609.1|8
1726566850000|2024-09-17 09:54:10|192733.1|192608.1|192739.6|192614.6|192739.6|192614.6|192726.4|192601.4|5
1726566860000|2024-09-17 09:54:20|192739|192614|192737.6|192612.6|192739|192614|192735.9|192610.9|6
1726566870000|2024-09-17 09:54:30|192738.7|192613.7|192737.2|192612.2|192738.7|192613.7|192737.2|192612.2|2
1726566880000|2024-09-17 09:54:40|192738.8|192613.8|192711.9|192661.9|192740.2|192680|192710.8|192612|13
1726566890000|2024-09-17 09:54:50|192713.8|192663.8|192710|192660|192715.5|192665.5|192708.7|192658.7|9
1726566900000|2024-09-17 09:55:00|192707.9|192657.9|192704.1|192654.1|192708.1|192658.1|192703.6|192653.6|8
1726566920000|2024-09-17 09:55:20|192703.7|192653.7|192699.2|192649.2|192703.7|192653.7|192698.5|192648.5|10
1726566930000|2024-09-17 09:55:30|192697.9|192647.9|192696.8|192646.8|192699.3|192649.3|192695.2|192645.2|7
1726566940000|2024-09-17 09:55:40|192700.7|192650.7|192698.5|192648.5|192702.6|192652.6|192693.8|192643.8|16
1726566950000|2024-09-17 09:55:50|192701.1|192651.1|192704.5|192654.5|192707.4|192657.4|192693.7|192643.7|9
1726566960000|2024-09-17 09:56:00|192706.4|192656.4|192704.2|192654.2|192706.4|192656.4|192704.2|192654.2|9
1726566970000|2024-09-17 09:56:10|192705.7|192655.7|192737.1|192612.1|192739.5|192655.7|192694.8|192604.3|19
1726566980000|2024-09-17 09:56:20|192734|192609|192738.8|192613.8|192741.1|192651|192684.8|192608.5|17
1726566990000|2024-09-17 09:56:30|192739|192614|192742.6|192617.6|192742.6|192617.6|192737.8|192612.8|7
1726567000000|2024-09-17 09:56:40|192744.7|192619.7|192740.4|192615.4|192744.7|192619.7|192738.1|192613.1|17
1726567010000|2024-09-17 09:56:50|192739.1|192614.1|192739.6|192614.6|192743.2|192618.2|192736.6|192611.6|12
1726567020000|2024-09-17 09:57:00|192740.8|192615.8|192738.2|192613.2|192741.8|192616.8|192738|192613|7
1726567030000|2024-09-17 09:57:10|192737.1|192612.1|192739.2|192614.2|192739.8|192614.8|192737.1|192612.1|11
1726567040000|2024-09-17 09:57:20|192740.3|192615.3|192740.3|192615.3|192745.2|192620.2|192736|192611|12
1726567050000|2024-09-17 09:57:30|192738.3|192613.3|192741.8|192616.8|192743.6|192618.6|192730.9|192605.9|18
1726567060000|2024-09-17 09:57:40|192740.6|192615.6|192744.6|192619.6|192747|192622|192734.8|192609.8|26
1726567070000|2024-09-17 09:57:50|192746.5|192621.5|192745.1|192620.1|192747.5|192622.5|192740.1|192615.1|17
1726567080000|2024-09-17 09:58:00|192746.2|192621.2|192746.2|192621.2|192746.2|192621.2|192744|192619|6
1726567090000|2024-09-17 09:58:10|192744.1|192619.1|192745.6|192620.6|192745.6|192620.6|192743.1|192618.1|9
1726567100000|2024-09-17 09:58:20|192744.2|192619.2|192746|192621|192748.9|192623.9|192741.9|192616.9|14
1726567110000|2024-09-17 09:58:30|192744.7|192619.7|192744.9|192619.9|192748.6|192623.6|192743.4|192618.4|15
1726567120000|2024-09-17 09:58:40|192743.6|192618.6|192745.9|192620.9|192748.3|192623.3|192743.6|192618.6|12
1726567130000|2024-09-17 09:58:50|192746.3|192621.3|192745.5|192620.5|192746.9|192621.9|192744.9|192619.9|4
1726567140000|2024-09-17 09:59:00|192746.2|192621.2|192747.5|192622.5|192747.5|192622.5|192746.2|192621.2|2
1726567150000|2024-09-17 09:59:10|192748.9|192623.9|192753|192628|192753|192628|192747.3|192622.3|9
1726567160000|2024-09-17 09:59:20|192750.2|192625.2|192745.8|192620.8|192753|192628|192743.7|192618.7|7
1726567170000|2024-09-17 09:59:30|192746.4|192621.4|192744.2|192619.2|192746.8|192621.8|192742.9|192617.9|12
1726567180000|2024-09-17 09:59:40|192744.3|192619.3|192745.6|192620.6|192745.6|192620.6|192744.3|192619.3|2
1726567190000|2024-09-17 09:59:50|192743.9|192618.9|192745.9|192620.9|192748.1|192623.1|192743|192618|7
1726567200000|2024-09-17 10:00:00|192741.5|192616.5|192740.7|192615.7|192747.7|192622.7|192738|192613|14
1726567210000|2024-09-17 10:00:10|192739.3|192614.3|192739.7|192614.7|192740.7|192615.7|192738.3|192613.3|7
1726567220000|2024-09-17 10:00:20|192740.5|192615.5|192745.3|192695.3|192749.1|192699.1|192739.1|192614.1|18
1726567230000|2024-09-17 10:00:30|192746.5|192696.5|192753.4|192703.4|192757.2|192707.2|192744.8|192694.8|16
1726567240000|2024-09-17 10:00:40|192754.9|192704.9|192757.2|192707.2|192761.6|192711.6|192748.5|192698.5|37
1726567250000|2024-09-17 10:00:50|192754|192704|192759.2|192709.2|192759.6|192709.6|192751.6|192701.6|34
1726567260000|2024-09-17 10:01:00|192754.5|192704.5|192795.4|192670.4|192803.4|192712.2|192754.5|192669.1|38
1726567270000|2024-09-17 10:01:10|192799.5|192674.5|192796.9|192671.9|192800.8|192675.8|192792.8|192667.8|35
1726567280000|2024-09-17 10:01:20|192796.8|192671.8|192803.5|192678.5|192803.5|192678.5|192795.3|192670.3|25
1726567290000|2024-09-17 10:01:30|192799|192674|192798.9|192673.9|192806.2|192681.2|192797.4|192672.4|32
1726567300000|2024-09-17 10:01:40|192798.8|192673.8|192798|192673|192803.4|192678.4|192796.9|192671.9|31
1726567310000|2024-09-17 10:01:50|192799.8|192674.8|192802.8|192677.8|192804.2|192679.2|192799.5|192674.5|7
1726567320000|2024-09-17 10:02:00|192802.9|192677.9|192801.8|192676.8|192805.3|192680.3|192801.8|192676.8|24
1726567330000|2024-09-17 10:02:10|192804.9|192679.9|192802.1|192677.1|192805.7|192680.7|192801.8|192676.8|19
1726567340000|2024-09-17 10:02:20|192810.3|192685.3|192828.3|192703.3|192830.3|192705.3|192806.1|192681.1|17
1726567360000|2024-09-17 10:02:40|192828.8|192703.8|192828.4|192703.4|192829|192704|192825.6|192700.6|10
1726567370000|2024-09-17 10:02:50|192827.9|192702.9|192827.7|192702.7|192827.9|192702.9|192826.4|192701.4|3
1726567380000|2024-09-17 10:03:00|192825.9|192700.9|192827.7|192702.7|192827.7|192702.7|192825.9|192700.9|2
1726567390000|2024-09-17 10:03:10|192824.6|192699.6|192827.8|192702.8|192827.8|192702.8|192824.6|192699.6|5
1726567400000|2024-09-17 10:03:20|192826.6|192701.6|192826|192701|192826.6|192701.6|192826|192701|2
1726567410000|2024-09-17 10:03:30|192827.3|192702.3|192827.3|192702.3|192827.3|192702.3|192827.3|192702.3|1
1726567420000|2024-09-17 10:03:40|192828.7|192703.7|192825.2|192700.2|192829.4|192704.4|192824.1|192699.1|6
1726567440000|2024-09-17 10:04:00|192826.5|192701.5|192825.2|192700.2|192826.5|192701.5|192825.2|192700.2|2
1726567450000|2024-09-17 10:04:10|192824.5|192699.5|192843.4|192718.4|192846.6|192721.6|192824.5|192699.5|5
1726567460000|2024-09-17 10:04:20|192844.3|192719.3|192843.2|192718.2|192848.2|192723.2|192841.6|192716.6|12
1726567470000|2024-09-17 10:04:30|192843.6|192718.6|192843.1|192718.1|192847.4|192722.4|192840.6|192715.6|24
1726567480000|2024-09-17 10:04:40|192846.3|192721.3|192844|192719|192846.8|192721.8|192840.6|192715.6|24
1726567490000|2024-09-17 10:04:50|192841.7|192716.7|192844.2|192719.2|192844.7|192719.7|192838.2|192713.2|27
1726567500000|2024-09-17 10:05:00|192840.9|192715.9|192840.6|192715.6|192844.6|192719.6|192840.6|192715.6|25
1726567510000|2024-09-17 10:05:10|192844|192719|192847.8|192722.8|192847.8|192722.8|192834.6|192709.6|18
1726567520000|2024-09-17 10:05:20|192844.7|192719.7|192844.8|192719.8|192848.2|192723.2|192841.3|192716.3|14
1726567530000|2024-09-17 10:05:30|192848.2|192723.2|192854|192729|192854|192729|192835.3|192710.3|6
1726567540000|2024-09-17 10:05:40|192844.2|192719.2|192849.6|192724.6|192849.6|192724.6|192844.2|192719.2|8
1726567570000|2024-09-17 10:06:10|192853.8|192728.8|192877|192752|192891.9|192766.9|192853.8|192728.8|17
1726567580000|2024-09-17 10:06:20|192880.3|192755.3|192880.3|192755.3|192881.5|192756.5|192879.8|192754.8|6
1726567590000|2024-09-17 10:06:30|192882.2|192757.2|192881.1|192756.1|192883.4|192758.4|192881.1|192756.1|3
1726567600000|2024-09-17 10:06:40|192881.8|192756.8|192879.6|192754.6|192881.8|192756.8|192878.8|192753.8|5
1726567610000|2024-09-17 10:06:50|192880.1|192755.1|192880|192755|192880.1|192755.1|192877.7|192752.7|4
1726567620000|2024-09-17 10:07:00|192879|192754|192878.7|192753.7|192879|192754|192875.7|192750.7|7
1726567630000|2024-09-17 10:07:10|192876.4|192751.4|192849.6|192799.6|192879.4|192799.9|192846.4|192750.5|11
1726567640000|2024-09-17 10:07:20|192850.5|192800.5|192855.4|192805.4|192855.9|192805.9|192850.5|192800.5|3
1726567660000|2024-09-17 10:07:40|192856.1|192806.1|192883.3|192833.3|192883.3|192833.3|192856.1|192806.1|5
1726567670000|2024-09-17 10:07:50|192880.1|192830.1|192885.8|192835.8|192886.6|192836.6|192880.1|192830.1|5
1726567680000|2024-09-17 10:08:00|192887.1|192837.1|192885.2|192835.2|192887.1|192837.1|192885.2|192835.2|2
1726567690000|2024-09-17 10:08:10|192886.8|192836.8|192894.4|192844.4|192894.4|192844.4|192886.3|192836.3|4
1726567700000|2024-09-17 10:08:20|192890.5|192840.5|192894.4|192844.4|192894.4|192844.4|192890.5|192840.5|3
1726567710000|2024-09-17 10:08:30|192891|192841|192932.6|192807.6|192932.6|192844.7|192891|192807.6|3
1726567720000|2024-09-17 10:08:40|192933.1|192808.1|192933.1|192808.1|192933.1|192808.1|192933.1|192808.1|1
1726567740000|2024-09-17 10:09:00|192934.3|192809.3|192934.3|192809.3|192934.3|192809.3|192934.3|192809.3|1
1726567750000|2024-09-17 10:09:10|192936|192811|192936.4|192811.4|192936.4|192811.4|192936|192811|2
1726567760000|2024-09-17 10:09:20|192942.7|192817.7|192960.3|192835.3|192960.3|192835.3|192942.7|192817.7|18
1726567770000|2024-09-17 10:09:30|192961.6|192836.6|192962.5|192837.5|192965.1|192840.1|192961.3|192836.3|4
1726567780000|2024-09-17 10:09:40|192963.8|192838.8|192962.3|192837.3|192963.8|192838.8|192962.3|192837.3|2
1726567800000|2024-09-17 10:10:00|192959.8|192834.8|192958.3|192833.3|192960.3|192835.3|192956.5|192831.5|7
1726567810000|2024-09-17 10:10:10|192957|192832|192955.1|192830.1|192957|192832|192955.1|192830.1|2
1726567820000|2024-09-17 10:10:20|192956.7|192831.7|192916|192791|192956.7|192831.7|192912.7|192787.7|11
1726567830000|2024-09-17 10:10:30|192915.3|192790.3|192942.2|192817.2|192944.1|192819.1|192915.3|192790.3|3
1726567840000|2024-09-17 10:10:40|192940.6|192815.6|192937.4|192812.4|192940.6|192815.6|192936.3|192811.3|4
1726567850000|2024-09-17 10:10:50|192934.4|192809.4|192938.5|192813.5|192938.5|192813.5|192931.5|192806.5|6
1726567860000|2024-09-17 10:11:00|192937.2|192812.2|192931.1|192806.1|192937.2|192812.2|192931.1|192806.1|2
1726567870000|2024-09-17 10:11:10|192933.6|192808.6|192937.2|192812.2|192937.2|192812.2|192932.2|192807.2|3
1726567880000|2024-09-17 10:11:20|192936.7|192811.7|192946.5|192821.5|192946.5|192821.5|192936.7|192811.7|9
1726567890000|2024-09-17 10:11:30|192941.4|192816.4|192944.8|192819.8|192947.2|192822.2|192939.2|192814.2|7
1726567900000|2024-09-17 10:11:40|192945.9|192820.9|192983.8|192858.8|192986.2|192861.2|192945.9|192820.9|10
1726567910000|2024-09-17 10:11:50|192994.2|192869.2|193035.4|192910.4|193036.8|192911.8|192987|192862|16
1726567920000|2024-09-17 10:12:00|193035.6|192910.6|193045.4|192920.4|193045.4|192920.4|193033.9|192908.9|10
1726567930000|2024-09-17 10:12:10|193047.9|192922.9|193057.1|192932.1|193057.1|192932.1|193047.9|192922.9|7
1726567940000|2024-09-17 10:12:20|193050.2|192925.2|193104.3|192979.3|193104.3|192979.3|193050.2|192925.2|12
1726567950000|2024-09-17 10:12:30|193100.6|192975.6|193100.1|192975.1|193100.9|192975.9|193098.8|192973.8|9
1726567960000|2024-09-17 10:12:40|193098.5|192973.5|193100.1|192975.1|193100.1|192975.1|193097.1|192972.1|5
1726567970000|2024-09-17 10:12:50|193103|192978|193096.5|192971.5|193103|192978|193096.5|192971.5|4
1726567980000|2024-09-17 10:13:00|193098.5|192973.5|193088.8|192963.8|193100|192975|193085.9|192960.9|18
1726567990000|2024-09-17 10:13:10|193090.4|192965.4|193102.1|192977.1|193105.7|192980.7|193090.4|192965.4|11
1726568000000|2024-09-17 10:13:20|193098.4|192973.4|193101.1|192976.1|193104.7|192979.7|193098.4|192973.4|20
1726568010000|2024-09-17 10:13:30|193099.1|192974.1|193099.9|192974.9|193100.2|192975.2|193098.9|192973.9|4
1726568020000|2024-09-17 10:13:40|193098.5|192973.5|193102.1|192977.1|193102.1|192977.1|193098.4|192973.4|6
1726568030000|2024-09-17 10:13:50|193118.1|192993.1|193116.5|192991.5|193118.1|192993.1|193116.5|192991.5|3
1726568040000|2024-09-17 10:14:00|193117|192992|193097.8|192972.8|193117.9|192992.9|193095.8|192970.8|6
1726568050000|2024-09-17 10:14:10|193099.1|192974.1|193165.2|193040.2|193165.6|193040.6|193096.4|192971.4|24
1726568060000|2024-09-17 10:14:20|193165.6|193040.6|193202.8|193077.8|193202.8|193077.8|193164.6|193039.6|7
1726568070000|2024-09-17 10:14:30|193205.8|193080.8|193213|193088|193218|193093|193200.2|193075.2|14
1726568080000|2024-09-17 10:14:40|193212.5|193087.5|193215.9|193090.9|193217.5|193092.5|193209.5|193084.5|11
1726568090000|2024-09-17 10:14:50|193213.1|193088.1|193202|193077|193213.1|193088.1|193198.8|193073.8|7
1726568100000|2024-09-17 10:15:00|193203|193078|193117.6|193067.6|193205.4|193080.4|193115.4|193030.4|11
1726568110000|2024-09-17 10:15:10|193118.8|193068.8|193051.9|193001.9|193153.3|193068.9|193051.9|192973.5|17
1726568120000|2024-09-17 10:15:20|193047.7|192997.7|193044.3|192994.3|193047.7|192997.7|193026.2|192976.2|27
1726568130000|2024-09-17 10:15:30|193044.9|192994.9|193105.1|193055.1|193105.1|193055.1|193044.9|192994.9|21
1726568140000|2024-09-17 10:15:40|193102.8|193052.8|193097.9|193047.9|193119.6|193069.6|193097.9|193047.9|21
1726568150000|2024-09-17 10:15:50|193095.3|193045.3|193093.4|193043.4|193095.9|193045.9|193084|193034|16
1726568160000|2024-09-17 10:16:00|193094.2|193044.2|193093.9|193043.9|193096.5|193046.5|193091.7|193041.7|10
1726568170000|2024-09-17 10:16:10|193095.3|193045.3|193121.9|193071.9|193145.5|193095.5|193095.3|193045.3|26
1726568180000|2024-09-17 10:16:20|193123.5|193073.5|193122.6|193072.6|193125.1|193075.1|193118.9|193068.9|18
1726568190000|2024-09-17 10:16:30|193119.5|193069.5|193123.7|193073.7|193126.5|193076.5|193119.5|193069.5|17
1726568200000|2024-09-17 10:16:40|193125.1|193075.1|193124|193074|193125.1|193075.1|193121|193071|6
1726568210000|2024-09-17 10:16:50|193121.4|193071.4|193124.7|193074.7|193130.2|193080.2|193120.6|193070.6|23
1726568220000|2024-09-17 10:17:00|193123.6|193073.6|193124.9|193074.9|193125.8|193075.8|193121.8|193071.8|8
1726568230000|2024-09-17 10:17:10|193124.5|193074.5|193132.1|193082.1|193132.1|193082.1|193121.3|193071.3|5
1726568240000|2024-09-17 10:17:20|193132.2|193082.2|193129.6|193079.6|193136.3|193086.3|193127.1|193077.1|27
1726568250000|2024-09-17 10:17:30|193128.3|193078.3|193154.3|193104.3|193159.2|193109.2|193128.3|193078.3|21
1726568260000|2024-09-17 10:17:40|193155.1|193105.1|193120.4|193070.4|193155.1|193105.1|193120.4|193070.4|15
1726568270000|2024-09-17 10:17:50|193119.8|193069.8|193131.3|193081.3|193133.5|193083.5|193119|193069|14
1726568280000|2024-09-17 10:18:00|193133.5|193083.5|193147.8|193097.8|193150.6|193100.6|193133.5|193083.5|17
1726568290000|2024-09-17 10:18:10|193148.8|193098.8|193131.1|193081.1|193149.6|193099.6|193129.3|193079.3|22
1726568300000|2024-09-17 10:18:20|193132.6|193082.6|193131.1|193081.1|193132.6|193082.6|193129.5|193079.5|16
1726568310000|2024-09-17 10:18:30|193131.8|193081.8|193165.6|193115.6|193166.1|193116.1|193127.7|193077.7|14
1726568320000|2024-09-17 10:18:40|193164.9|193114.9|193087|192962|193168.5|193118.5|193064.8|192958.2|20
1726568330000|2024-09-17 10:18:50|193091.2|192966.2|193055.4|193005.4|193096.9|193008.4|193029|192966.2|21
1726568340000|2024-09-17 10:19:00|193054.6|193004.6|193046.1|192996.1|193054.6|193004.6|193040.7|192990.7|13
1726568350000|2024-09-17 10:19:10|193047.2|192997.2|193049.8|192999.8|193049.8|192999.8|193046|192996|18
1726568360000|2024-09-17 10:19:20|193049.4|192999.4|193033.6|192983.6|193049.4|192999.4|193028.2|192978.2|9
1726568370000|2024-09-17 10:19:30|193031.8|192981.8|193032.3|192982.3|193032.3|192982.3|193031.8|192981.8|2
1726568390000|2024-09-17 10:19:50|193033.9|192983.9|193111|192986|193115.6|192990.6|193033.9|192983.9|7
1726568400000|2024-09-17 10:20:00|193109.2|192984.2|193035.1|192985.1|193109.2|192986|193035|192948.8|15
1726568410000|2024-09-17 10:20:10|193036|192986|193058|193008|193058.5|193008.5|193036|192986|10
1726568420000|2024-09-17 10:20:20|193056|193006|193055.1|193005.1|193062.9|193012.9|193045.6|192995.6|20
1726568430000|2024-09-17 10:20:30|193055.7|193005.7|193068.9|193018.9|193069.4|193019.4|193055.7|193005.7|12
1726568440000|2024-09-17 10:20:40|193069.6|193019.6|193068.5|193018.5|193069.6|193019.6|193066.2|193016.2|15
1726568450000|2024-09-17 10:20:50|193069.2|193019.2|193068|193018|193069.2|193019.2|193065.7|193015.7|8
1726568460000|2024-09-17 10:21:00|193065.7|193015.7|193101.9|193051.9|193103.4|193053.4|193065.7|193015.7|13
1726568470000|2024-09-17 10:21:10|193103.8|193053.8|193102.4|193052.4|193103.8|193053.8|193102.4|193052.4|4
1726568480000|2024-09-17 10:21:20|193105|193055|193101.5|193051.5|193105|193055|193091.4|193041.4|13
1726568490000|2024-09-17 10:21:30|193101.8|193051.8|193112.4|193062.4|193114.1|193064.1|193100.3|193050.3|22
1726568500000|2024-09-17 10:21:40|193111.7|193061.7|193106.3|193056.3|193127.4|193077.4|193099.2|193049.2|29
1726568510000|2024-09-17 10:21:50|193106|193056|193105.2|193055.2|193106.9|193056.9|193105|193055|9
1726568520000|2024-09-17 10:22:00|193106.3|193056.3|193098.6|193048.6|193106.3|193056.3|193097.1|193047.1|18
1726568530000|2024-09-17 10:22:10|193099.6|193049.6|193106.2|193056.2|193106.6|193056.6|193098|193048|22
1726568540000|2024-09-17 10:22:20|193105.3|193055.3|193091.6|193041.6|193108.9|193058.9|193091.4|193041.4|21
1726568550000|2024-09-17 10:22:30|193092.7|193042.7|193096.9|193046.9|193097.4|193047.4|193092.1|193042.1|13
1726568560000|2024-09-17 10:22:40|193097.1|193047.1|193095.9|193045.9|193101.7|193051.7|193094|193044|14
1726568570000|2024-09-17 10:22:50|193097.1|193047.1|193096.6|193046.6|193127.2|193077.2|193094.5|193044.5|18
1726568580000|2024-09-17 10:23:00|193097.9|193047.9|193081|193031|193099|193049|193047.8|192997.8|13
1726568590000|2024-09-17 10:23:10|193082|193032|193100.8|193050.8|193103.5|193053.5|193078.2|193028.2|23
1726568600000|2024-09-17 10:23:20|193101.7|193051.7|193102.2|193052.2|193102.2|193052.2|193101.7|193051.7|2
1726568610000|2024-09-17 10:23:30|193102.7|193052.7|193102.2|193052.2|193102.7|193052.7|193102.2|193052.2|2
1726568620000|2024-09-17 10:23:40|193101.4|193051.4|193098.1|193048.1|193104.4|193054.4|193091.4|193041.4|9
1726568630000|2024-09-17 10:23:50|193097.1|193047.1|193102.6|193052.6|193104.3|193054.3|193097.1|193047.1|10
1726568640000|2024-09-17 10:24:00|193103.1|193053.1|193176.1|193051.1|193183.1|193085.7|193103.1|193051.1|37
1726568650000|2024-09-17 10:24:10|193176.7|193051.7|193145.2|193095.2|193176.7|193095.7|193139.5|193051.7|9
1726568660000|2024-09-17 10:24:20|193144.1|193094.1|193166.2|193116.2|193167.2|193117.2|193144.1|193094.1|6
1726568670000|2024-09-17 10:24:30|193166.5|193116.5|193157.1|193107.1|193167.1|193117.1|193153.2|193103.2|21
1726568680000|2024-09-17 10:24:40|193157|193107|193146.4|193096.4|193159.5|193109.5|193142.5|193092.5|14
1726568690000|2024-09-17 10:24:50|193149|193099|193146.5|193096.5|193149|193099|193146.5|193096.5|5
1726568700000|2024-09-17 10:25:00|193147.4|193097.4|193147.3|193097.3|193149|193099|193141.4|193091.4|7
1726568710000|2024-09-17 10:25:10|193146.2|193096.2|193137.4|193087.4|193146.2|193096.2|193130.4|193080.4|6
1726568720000|2024-09-17 10:25:20|193132.9|193082.9|193137.3|193087.3|193137.3|193087.3|193132.9|193082.9|2
1726568730000|2024-09-17 10:25:30|193138.9|193088.9|193137.7|193087.7|193139.8|193089.8|193136.7|193086.7|8
1726568740000|2024-09-17 10:25:40|193139.2|193089.2|193136.6|193086.6|193139.3|193089.3|193136.6|193086.6|9
1726568750000|2024-09-17 10:25:50|193136|193086|193133.9|193083.9|193137.1|193087.1|193133.9|193083.9|7
1726568760000|2024-09-17 10:26:00|193135.1|193085.1|193138.7|193088.7|193140.7|193090.7|193135.1|193085.1|10
1726568780000|2024-09-17 10:26:20|193134.4|193084.4|193138.2|193088.2|193141.8|193091.8|193134.4|193084.4|10
1726568790000|2024-09-17 10:26:30|193134.6|193084.6|193134.2|193084.2|193140.9|193090.9|193128.9|193078.9|12
1726568800000|2024-09-17 10:26:40|193135.1|193085.1|193175|193050|193175|193086.4|193135|193050|4
1726568810000|2024-09-17 10:26:50|193174.3|193049.3|193175.6|193050.6|193175.7|193050.7|193174.2|193049.2|4
1726568820000|2024-09-17 10:27:00|193174|193049|193174|193049|193174|193049|193174|193049|1
1726568830000|2024-09-17 10:27:10|193173.4|193048.4|193118.9|192993.9|193173.4|193048.4|193098.4|192973.4|12
1726568840000|2024-09-17 10:27:20|193119.5|192994.5|193119.2|192994.2|193119.9|192994.9|193117|192992|5
1726568850000|2024-09-17 10:27:30|193116.8|192991.8|193119.1|192994.1|193119.2|192994.2|193116.8|192991.8|4
1726568860000|2024-09-17 10:27:40|193116.7|192991.7|193119.9|192994.9|193121.5|192996.5|193115.3|192990.3|5
1726568870000|2024-09-17 10:27:50|193115.9|192990.9|193121|192996|193121.2|192996.2|193115.7|192990.7|4
1726568880000|2024-09-17 10:28:00|193115.2|192990.2|193120.2|192995.2|193120.2|192995.2|193115.2|192990.2|2
1726568890000|2024-09-17 10:28:10|193115.6|192990.6|193118.9|192993.9|193120.1|192995.1|193115.6|192990.6|5
1726568900000|2024-09-17 10:28:20|193120|192995|193114.3|192989.3|193120|192995|193107.5|192982.5|5
1726568920000|2024-09-17 10:28:40|193113.7|192988.7|193114.9|192989.9|193114.9|192989.9|193111.6|192986.6|5
1726568930000|2024-09-17 10:28:50|193113.6|192988.6|193115.7|192990.7|193115.7|192990.7|193113.6|192988.6|2
1726568940000|2024-09-17 10:29:00|193118.5|192993.5|193080.6|193030.6|193118.5|193030.6|193076.8|192992.5|11
1726568950000|2024-09-17 10:29:10|193079.4|193029.4|193131.3|193081.3|193131.3|193081.3|193075.3|193025.3|21
1726568960000|2024-09-17 10:29:20|193130.1|193080.1|193157|193107|193161.2|193111.2|193125.7|193075.7|10
1726568970000|2024-09-17 10:29:30|193157.7|193107.7|193157.8|193107.8|193159.7|193109.7|193155.9|193105.9|17
1726568980000|2024-09-17 10:29:40|193157|193107|193156.9|193106.9|193158.1|193108.1|193153.9|193103.9|9
1726568990000|2024-09-17 10:29:50|193156.3|193106.3|193177.1|193127.1|193186.2|193136.2|193153.9|193103.9|16
1726569000000|2024-09-17 10:30:00|193184.3|193134.3|193193.7|193143.7|193215.6|193165.6|193181.2|193131.2|18
1726569010000|2024-09-17 10:30:10|193192.1|193142.1|193192.8|193142.8|193196.7|193146.7|193182.5|193132.5|25
1726569020000|2024-09-17 10:30:20|193193.1|193143.1|193206.7|193156.7|193209.2|193159.2|193187.6|193137.6|20
1726569030000|2024-09-17 10:30:30|193207.7|193157.7|193202.5|193152.5|193207.8|193157.8|193198.3|193148.3|14
1726569040000|2024-09-17 10:30:40|193203.4|193153.4|193203.8|193153.8|193204.2|193154.2|193197.9|193147.9|15
1726569050000|2024-09-17 10:30:50|193204.7|193154.7|193201.9|193151.9|193204.7|193154.7|193196.9|193146.9|14
1726569060000|2024-09-17 10:31:00|193202.8|193152.8|193201.2|193151.2|193203.1|193153.1|193196.1|193146.1|19
1726569070000|2024-09-17 10:31:10|193200.5|193150.5|193198.4|193148.4|193201.5|193151.5|193197.9|193147.9|15
1726569080000|2024-09-17 10:31:20|193197.5|193147.5|193200.1|193150.1|193200.1|193150.1|193196.8|193146.8|10
1726569090000|2024-09-17 10:31:30|193199.4|193149.4|193199.3|193149.3|193200.6|193150.6|193198.9|193148.9|15
1726569100000|2024-09-17 10:31:40|193197.3|193147.3|193238.8|193113.8|193238.8|193150.8|193195.6|193106|14
1726569110000|2024-09-17 10:31:50|193240.2|193115.2|193240.1|193115.1|193241|193116|193239.8|193114.8|5
1726569120000|2024-09-17 10:32:00|193239|193114|193239.5|193114.5|193239.5|193114.5|193236.2|193111.2|3
1726569130000|2024-09-17 10:32:10|193241.2|193116.2|193239.3|193114.3|193241.2|193116.2|193232.9|193107.9|4
1726569140000|2024-09-17 10:32:20|193238.9|193113.9|193239.8|193114.8|193239.8|193114.8|193232.1|193107.1|7
1726569150000|2024-09-17 10:32:30|193238.9|193188.9|193256.5|193206.5|193261|193211|193238.9|193188.9|31
1726569160000|2024-09-17 10:32:40|193255.5|193205.5|193303.8|193178.8|193307.4|193229.4|193249.2|193176.7|21
1726569170000|2024-09-17 10:32:50|193304.4|193179.4|193366.7|193241.7|193376.3|193251.3|193300.4|193175.4|20
1726569180000|2024-09-17 10:33:00|193369.1|193244.1|193353.1|193228.1|193385.9|193260.9|193345.1|193220.1|14
1726569190000|2024-09-17 10:33:10|193353|193228|193357.5|193232.5|193357.5|193232.5|193351.9|193226.9|9
1726569200000|2024-09-17 10:33:20|193358.5|193233.5|193355.9|193230.9|193359.3|193234.3|193354.9|193229.9|11
1726569210000|2024-09-17 10:33:30|193351.7|193226.7|193446.9|193321.9|193453.6|193328.6|193350.8|193225.8|21
1726569220000|2024-09-17 10:33:40|193447.2|193322.2|193437.2|193312.2|193457.2|193332.2|193434.2|193309.2|12
1726569230000|2024-09-17 10:33:50|193432.3|193307.3|193435.8|193310.8|193436|193311|193432.3|193307.3|4
1726569240000|2024-09-17 10:34:00|193437.6|193312.6|193437.6|193312.6|193437.6|193312.6|193437.6|193312.6|1
1726569250000|2024-09-17 10:34:10|193439.6|193314.6|193382.8|193257.8|193439.6|193314.6|193375.3|193250.3|13
1726569260000|2024-09-17 10:34:20|193382.5|193257.5|193340.9|193290.9|193386|193292.5|193334.6|193250.1|19
1726569270000|2024-09-17 10:34:30|193335.4|193285.4|193338.4|193288.4|193341.1|193291.1|193334|193284|7
1726569280000|2024-09-17 10:34:40|193340.4|193290.4|193339.7|193289.7|193384.3|193291.2|193334.4|193259.3|9
1726569290000|2024-09-17 10:34:50|193339.8|193289.8|193341|193291|193387.6|193291.4|193339.8|193252.3|14
1726569300000|2024-09-17 10:35:00|193341.4|193291.4|193318.5|193268.5|193341.4|193291.4|193313.1|193263.1|10
1726569310000|2024-09-17 10:35:10|193320.4|193270.4|193341.4|193291.4|193349.2|193299.2|193320.4|193270.4|22
1726569320000|2024-09-17 10:35:20|193341|193291|193344.1|193294.1|193349.2|193299.2|193335.4|193285.4|11
1726569330000|2024-09-17 10:35:30|193345.4|193295.4|193343.8|193293.8|193346.5|193296.5|193338.7|193288.7|13
1726569340000|2024-09-17 10:35:40|193343.7|193293.7|193343.7|193293.7|193343.7|193293.7|193343.7|193293.7|1
1726569350000|2024-09-17 10:35:50|193344.8|193294.8|193341.7|193291.7|193350.4|193300.4|193336.1|193286.1|10
1726569360000|2024-09-17 10:36:00|193343.1|193293.1|193341.4|193291.4|193343.1|193293.1|193336.2|193286.2|7
1726569370000|2024-09-17 10:36:10|193335.6|193285.6|193342.1|193292.1|193342.3|193292.3|193335.6|193285.6|9
1726569380000|2024-09-17 10:36:20|193342.4|193292.4|193339.4|193289.4|193349.9|193299.9|193338.4|193288.4|9
1726569390000|2024-09-17 10:36:30|193343.4|193293.4|193342.6|193292.6|193344.5|193294.5|193339.4|193289.4|6
1726569400000|2024-09-17 10:36:40|193344.9|193294.9|193351.1|193301.1|193351.1|193301.1|193342|193292|15
1726569410000|2024-09-17 10:36:50|193345.3|193295.3|193350.3|193300.3|193351.2|193301.2|193344.2|193294.2|10
1726569420000|2024-09-17 10:37:00|193348.8|193298.8|193350.1|193300.1|193350.1|193300.1|193338.6|193288.6|17
1726569430000|2024-09-17 10:37:10|193347.7|193297.7|193351.4|193301.4|193351.4|193301.4|193345|193295|7
1726569440000|2024-09-17 10:37:20|193346.4|193296.4|193350.2|193300.2|193352.4|193302.4|193346.4|193296.4|10
1726569450000|2024-09-17 10:37:30|193350.9|193300.9|193350.8|193300.8|193351|193301|193345.2|193295.2|9
1726569460000|2024-09-17 10:37:40|193349.5|193299.5|193349.5|193299.5|193349.5|193299.5|193349.5|193299.5|1
1726569470000|2024-09-17 10:37:50|193349.6|193299.6|193344.7|193294.7|193351.3|193301.3|193334.6|193284.6|19
1726569480000|2024-09-17 10:38:00|193346.3|193296.3|193346.2|193296.2|193346.6|193296.6|193341.2|193291.2|10
1726569490000|2024-09-17 10:38:10|193342.3|193292.3|193345.9|193295.9|193347.1|193297.1|193342.3|193292.3|4
1726569500000|2024-09-17 10:38:20|193347.7|193297.7|193353.4|193303.4|193363.1|193313.1|193347.7|193297.7|17
1726569510000|2024-09-17 10:38:30|193352.6|193302.6|193354.8|193304.8|193355|193305|193352.6|193302.6|6
1726569520000|2024-09-17 10:38:40|193355.5|193305.5|193355.2|193305.2|193355.9|193305.9|193353.9|193303.9|7
1726569540000|2024-09-17 10:39:00|193357.2|193307.2|193406.1|193356.1|193411.1|193361.1|193357.2|193307.2|32
1726569550000|2024-09-17 10:39:10|193403.3|193353.3|193408.1|193358.1|193408.2|193358.2|193401.9|193351.9|14
1726569560000|2024-09-17 10:39:20|193444.6|193394.6|193435.3|193385.3|193482.7|193395.6|193434.2|193354.1|23
1726569570000|2024-09-17 10:39:30|193439.6|193389.6|193482.5|193432.5|193495.6|193445.6|193431.1|193381.1|26
1726569580000|2024-09-17 10:39:40|193476.3|193426.3|193520.8|193470.8|193561.2|193470.8|193476.3|193426.3|24
1726569590000|2024-09-17 10:39:50|193521.3|193471.3|193559.2|193434.2|193560.2|193471.6|193520.8|193426.4|19
1726569600000|2024-09-17 10:40:00|193553.7|193428.7|193554.7|193429.7|193562.4|193437.4|193549.7|193424.7|12
1726569610000|2024-09-17 10:40:10|193556.2|193431.2|193560.4|193435.4|193560.4|193435.4|193554.4|193429.4|9
1726569620000|2024-09-17 10:40:20|193560.3|193435.3|193560.3|193435.3|193568.5|193443.5|193532|193407|18
1726569630000|2024-09-17 10:40:30|193560|193435|193614|193489|193614|193489|193556.7|193431.7|28
1726569640000|2024-09-17 10:40:40|193619.5|193494.5|193631.3|193506.3|193631.5|193506.5|193614.7|193489.7|31
1726569650000|2024-09-17 10:40:50|193631.2|193506.2|193631.7|193506.7|193632.5|193507.5|193631.1|193506.1|4
1726569660000|2024-09-17 10:41:00|193631.4|193506.4|193646.1|193521.1|193647.9|193522.9|193626|193501|32
1726569670000|2024-09-17 10:41:10|193643.9|193518.9|193649.7|193524.7|193652|193527|193643.9|193518.9|36
1726569680000|2024-09-17 10:41:20|193614.9|193564.9|193653.1|193528.1|193655.7|193568.5|193605.4|193528.1|38
1726569690000|2024-09-17 10:41:30|193649.4|193524.4|193700.2|193575.2|193702.4|193577.4|193649.4|193524.4|13
1726569700000|2024-09-17 10:41:40|193696.2|193571.2|193708.1|193583.1|193708.1|193583.1|193689.5|193564.5|16
1726569710000|2024-09-17 10:41:50|193710.6|193585.6|193675.3|193550.3|193710.6|193585.6|193671.6|193546.6|10
1726569720000|2024-09-17 10:42:00|193671.6|193546.6|193595.8|193470.8|193671.6|193546.6|193577.3|193470.2|11
1726569730000|2024-09-17 10:42:10|193596.4|193471.4|193596.6|193471.6|193596.6|193471.6|193596.4|193471.4|2
1726569740000|2024-09-17 10:42:20|193598.5|193473.5|193589.8|193539.8|193601.7|193543.6|193589.8|193469.1|13
1726569750000|2024-09-17 10:42:30|193589.6|193539.6|193564|193514|193590.4|193540.4|193548.3|193498.3|27
1726569760000|2024-09-17 10:42:40|193562.2|193512.2|193537.1|193487.1|193564.2|193514.2|193532.2|193482.2|17
1726569770000|2024-09-17 10:42:50|193535.9|193485.9|193546.9|193496.9|193547.1|193497.1|193535.2|193485.2|17
1726569780000|2024-09-17 10:43:00|193542.6|193492.6|193578.9|193453.9|193583.1|193496.9|193542.6|193452.3|7
1726569790000|2024-09-17 10:43:10|193577.4|193452.4|193576.4|193451.4|193577.4|193452.4|193576|193451|4
1726569800000|2024-09-17 10:43:20|193577.6|193452.6|193578.3|193453.3|193578.3|193453.3|193576.8|193451.8|5
1726569810000|2024-09-17 10:43:30|193580.2|193455.2|193581.9|193456.9|193583.2|193458.2|193579.8|193454.8|5
1726569820000|2024-09-17 10:43:40|193584.1|193459.1|193607.6|193482.6|193610.4|193485.4|193582.7|193457.7|12
1726569830000|2024-09-17 10:43:50|193609.3|193484.3|193570|193520|193609.3|193520|193570|193481.7|4
1726569840000|2024-09-17 10:44:00|193572.1|193522.1|193573.4|193523.4|193573.4|193523.4|193571.2|193521.2|16
1726569850000|2024-09-17 10:44:10|193572.7|193522.7|193571.8|193521.8|193572.8|193522.8|193571.2|193521.2|16
1726569860000|2024-09-17 10:44:20|193570.9|193520.9|193572.4|193522.4|193574.9|193524.9|193563.6|193513.6|15
1726569870000|2024-09-17 10:44:30|193573|193523|193570.3|193520.3|193573.5|193523.5|193565.5|193515.5|23
1726569880000|2024-09-17 10:44:40|193570.4|193520.4|193558.3|193508.3|193571.9|193521.9|193544.5|193494.5|24
1726569890000|2024-09-17 10:44:50|193559.1|193509.1|193559.3|193509.3|193559.8|193509.8|193556.2|193506.2|17
1726569900000|2024-09-17 10:45:00|193558.6|193508.6|193538.9|193488.9|193559.5|193509.5|193534.6|193484.6|13
1726569910000|2024-09-17 10:45:10|193540.3|193490.3|193494.3|193444.3|193556.5|193490.3|193492.6|193400.2|24
1726569920000|2024-09-17 10:45:20|193495.4|193445.4|193514.6|193464.6|193514.6|193464.6|193490.9|193440.9|22
1726569930000|2024-09-17 10:45:30|193507.4|193457.4|193515.3|193465.3|193520.3|193470.3|193507.4|193457.4|19
1726569940000|2024-09-17 10:45:40|193515.6|193465.6|193516.1|193466.1|193516.1|193466.1|193509.1|193459.1|15
1726569950000|2024-09-17 10:45:50|193515.3|193465.3|193516.7|193466.7|193517.8|193467.8|193515.3|193465.3|10
1726569960000|2024-09-17 10:46:00|193517.6|193467.6|193498.6|193448.6|193517.6|193467.6|193496|193446|5
1726569970000|2024-09-17 10:46:10|193495|193445|193512.3|193462.3|193520.7|193470.7|193495|193445|10
1726569980000|2024-09-17 10:46:20|193512.9|193462.9|193520.3|193470.3|193521.2|193471.2|193502.3|193452.3|11
1726569990000|2024-09-17 10:46:30|193523|193473|193508.7|193458.7|193523.7|193473.7|193508.7|193458.7|7
1726570000000|2024-09-17 10:46:40|193508.1|193458.1|193509.3|193459.3|193511.7|193461.7|193507.2|193457.2|17
1726570010000|2024-09-17 10:46:50|193511.5|193461.5|193498.5|193448.5|193516.9|193466.9|193486.5|193436.5|16
1726570020000|2024-09-17 10:47:00|193499.9|193449.9|193499.5|193449.5|193499.9|193449.9|193499.5|193449.5|2
1726570030000|2024-09-17 10:47:10|193498.6|193448.6|193491.3|193441.3|193498.8|193448.8|193488|193438|6
1726570040000|2024-09-17 10:47:20|193490.5|193440.5|193491.1|193441.1|193492.7|193442.7|193489.7|193439.7|11
1726570050000|2024-09-17 10:47:30|193491.7|193441.7|193419.6|193369.6|193492|193442|193415.5|193365.5|20
1726570060000|2024-09-17 10:47:40|193420.7|193370.7|193423.8|193373.8|193433.3|193383.3|193419.4|193369.4|25
1726570070000|2024-09-17 10:47:50|193426.9|193376.9|193389|193339|193426.9|193376.9|193388.6|193338.6|21
1726570080000|2024-09-17 10:48:00|193388.3|193338.3|193366.6|193316.6|193389.1|193339.1|193362.2|193312.2|35
1726570090000|2024-09-17 10:48:10|193370.9|193320.9|193374.4|193324.4|193383.9|193333.9|193361.1|193311.1|24
1726570100000|2024-09-17 10:48:20|193375.3|193325.3|193378.3|193328.3|193380|193330|193372.5|193322.5|22
1726570110000|2024-09-17 10:48:30|193379|193329|193409.5|193359.5|193416.4|193366.4|193379|193329|22
1726570120000|2024-09-17 10:48:40|193408.9|193358.9|193440.5|193390.5|193445.3|193395.3|193407|193357|11
1726570130000|2024-09-17 10:48:50|193437.3|193387.3|193438.8|193388.8|193440.7|193390.7|193436.2|193386.2|17
1726570140000|2024-09-17 10:49:00|193438|193388|193441.5|193391.5|193443.9|193393.9|193435.7|193385.7|15
1726570150000|2024-09-17 10:49:10|193443|193393|193407.5|193357.5|193443.3|193393.3|193407.5|193357.5|12
1726570160000|2024-09-17 10:49:20|193401.9|193351.9|193435.7|193385.7|193438.1|193388.1|193400.3|193350.3|29
1726570170000|2024-09-17 10:49:30|193436.4|193386.4|193454.9|193404.9|193461.1|193411.1|193414.1|193364.1|38
1726570180000|2024-09-17 10:49:40|193448.5|193398.5|193452.6|193402.6|193456.4|193406.4|193444.6|193394.6|30
1726570190000|2024-09-17 10:49:50|193453.6|193403.6|193494.8|193444.8|193499.5|193449.5|193437.3|193387.3|32
1726570200000|2024-09-17 10:50:00|193496.6|193446.6|193516.2|193466.2|193523.7|193473.7|193492.7|193442.7|25
1726570210000|2024-09-17 10:50:10|193517|193467|193519.4|193469.4|193519.4|193469.4|193516.1|193466.1|9
1726570220000|2024-09-17 10:50:20|193520.3|193470.3|193525.3|193475.3|193526.6|193476.6|193520.3|193470.3|15
1726570230000|2024-09-17 10:50:30|193526.2|193476.2|193561|193511|193569.6|193519.6|193526.2|193476.2|13
1726570240000|2024-09-17 10:50:40|193561.9|193511.9|193560.3|193510.3|193561.9|193511.9|193554.9|193504.9|5
1726570250000|2024-09-17 10:50:50|193561|193511|193571.2|193521.2|193571.2|193521.2|193556.8|193506.8|20
1726570260000|2024-09-17 10:51:00|193557.3|193507.3|193556.7|193506.7|193563.1|193513.1|193548.2|193498.2|33
1726570270000|2024-09-17 10:51:10|193555.8|193505.8|193572.7|193522.7|193572.7|193522.7|193551.2|193501.2|15
1726570280000|2024-09-17 10:51:20|193572.1|193522.1|193600.2|193550.2|193603.1|193553.1|193572.1|193522.1|23
1726570290000|2024-09-17 10:51:30|193600.3|193550.3|193599.1|193549.1|193601|193551|193595|193545|9
1726570300000|2024-09-17 10:51:40|193599.8|193549.8|193598.2|193548.2|193600.7|193550.7|193598.2|193548.2|13
1726570310000|2024-09-17 10:51:50|193599.8|193549.8|193613.8|193563.8|193614.4|193564.4|193598.2|193548.2|17
1726570320000|2024-09-17 10:52:00|193613.3|193563.3|193619.7|193569.7|193619.7|193569.7|193613.3|193563.3|9
1726570330000|2024-09-17 10:52:10|193620.3|193570.3|193620.7|193570.7|193627.7|193577.7|193611.8|193561.8|25
1726570340000|2024-09-17 10:52:20|193621.3|193571.3|193627.2|193577.2|193634.4|193584.4|193619.1|193569.1|15
1726570350000|2024-09-17 10:52:30|193627|193577|193649.4|193599.4|193660.8|193610.8|193624.3|193574.3|19
1726570360000|2024-09-17 10:52:40|193648.6|193598.6|193645.2|193595.2|193648.6|193598.6|193637.9|193587.9|16
1726570370000|2024-09-17 10:52:50|193644.4|193594.4|193644.9|193594.9|193645.2|193595.2|193641|193591|8
1726570380000|2024-09-17 10:53:00|193644|193594|193596.3|193546.3|193644.7|193594.7|193584.3|193534.3|15
1726570390000|2024-09-17 10:53:10|193594.4|193544.4|193626.7|193576.7|193636|193586|193589.3|193539.3|28
1726570400000|2024-09-17 10:53:20|193628.4|193578.4|193667.2|193617.2|193672.8|193622.8|193628.4|193578.4|28
1726570410000|2024-09-17 10:53:30|193668.2|193618.2|193669.6|193619.6|193670.1|193620.1|193665.4|193615.4|31
1726570420000|2024-09-17 10:53:40|193667.4|193617.4|193626.7|193576.7|193671.3|193621.3|193620.5|193570.5|30
1726570430000|2024-09-17 10:53:50|193627.8|193577.8|193628.9|193578.9|193638.3|193588.3|193627.1|193577.1|20
1726570440000|2024-09-17 10:54:00|193630|193580|193631.3|193581.3|193632.4|193582.4|193629.3|193579.3|10
1726570450000|2024-09-17 10:54:10|193627.7|193577.7|193628.4|193578.4|193635.8|193585.8|193620.8|193570.8|13
1726570460000|2024-09-17 10:54:20|193629.1|193579.1|193630.5|193580.5|193630.6|193580.6|193629.1|193579.1|5
1726570470000|2024-09-17 10:54:30|193627.3|193577.3|193587.8|193537.8|193627.3|193577.3|193571.4|193521.4|12
1726570480000|2024-09-17 10:54:40|193588.4|193538.4|193586.9|193536.9|193589.5|193539.5|193582.7|193532.7|8
1726570490000|2024-09-17 10:54:50|193586.3|193536.3|193583.3|193533.3|193589|193539|193577|193527|13
1726570500000|2024-09-17 10:55:00|193580.3|193530.3|193577.7|193527.7|193581.5|193531.5|193577.7|193527.7|9
1726570510000|2024-09-17 10:55:10|193581.1|193531.1|193552.3|193502.3|193581.1|193531.1|193550.5|193500.5|5
1726570520000|2024-09-17 10:55:20|193553|193503|193549.9|193499.9|193553.9|193503.9|193549.2|193499.2|5
1726570530000|2024-09-17 10:55:30|193550.4|193500.4|193539.6|193489.6|193552|193502|193537.6|193487.6|9
1726570540000|2024-09-17 10:55:40|193540.7|193490.7|193540.3|193490.3|193546.2|193496.2|193540.3|193490.3|15
1726570550000|2024-09-17 10:55:50|193541.4|193491.4|193538|193488|193541.4|193491.4|193534.8|193484.8|12
1726570560000|2024-09-17 10:56:00|193540.6|193490.6|193542.2|193492.2|193543.8|193493.8|193537.9|193487.9|16
1726570570000|2024-09-17 10:56:10|193543.2|193493.2|193544.9|193494.9|193544.9|193494.9|193543.2|193493.2|3
1726570580000|2024-09-17 10:56:20|193549.9|193499.9|193544.4|193494.4|193549.9|193499.9|193541.3|193491.3|17
1726570590000|2024-09-17 10:56:30|193543.1|193493.1|193545.3|193495.3|193546.1|193496.1|193543.1|193493.1|8
1726570600000|2024-09-17 10:56:40|193544.2|193494.2|193504.6|193379.6|193582.3|193496.1|193500.3|193375.3|15
1726570610000|2024-09-17 10:56:50|193499.5|193374.5|193461.5|193411.5|193502.1|193416.8|193457.1|193373.7|17
1726570620000|2024-09-17 10:57:00|193454.3|193404.3|193492.9|193442.9|193492.9|193442.9|193445.8|193395.8|28
1726570630000|2024-09-17 10:57:10|193492.2|193442.2|193486.3|193436.3|193492.2|193442.2|193469.9|193419.9|17
1726570640000|2024-09-17 10:57:20|193488.5|193438.5|193490.8|193440.8|193492.1|193442.1|193485|193435|12
1726570650000|2024-09-17 10:57:30|193491.9|193441.9|193497.2|193447.2|193501.4|193451.4|193491.9|193441.9|15
1726570660000|2024-09-17 10:57:40|193498.6|193448.6|193475.5|193425.5|193500.9|193450.9|193457.7|193407.7|19
1726570670000|2024-09-17 10:57:50|193478.6|193428.6|193473.9|193423.9|193482.6|193432.6|193471.8|193421.8|17
1726570680000|2024-09-17 10:58:00|193470.6|193420.6|193467|193417|193472.3|193422.3|193465.3|193415.3|15
1726570690000|2024-09-17 10:58:10|193467.8|193417.8|193461.5|193411.5|193467.8|193417.8|193449.8|193399.8|18
1726570700000|2024-09-17 10:58:20|193463.2|193413.2|193500.9|193375.9|193502.1|193416|193463.2|193375.9|9
1726570710000|2024-09-17 10:58:30|193497.5|193372.5|193498.3|193373.3|193505.6|193380.6|193497.5|193372.5|14
1726570720000|2024-09-17 10:58:40|193500|193375|193465.1|193415.1|193504.4|193415.1|193463.7|193373.4|13
1726570730000|2024-09-17 10:58:50|193467.1|193417.1|193463|193413|193467.1|193417.1|193460.1|193410.1|22
1726570740000|2024-09-17 10:59:00|193462.1|193412.1|193429.1|193379.1|193462.1|193412.1|193422.5|193372.5|29
1726570750000|2024-09-17 10:59:10|193427.2|193377.2|193423.5|193373.5|193427.2|193377.2|193422.6|193372.6|9
1726570760000|2024-09-17 10:59:20|193421.6|193371.6|193421.4|193371.4|193425.1|193375.1|193419.8|193369.8|9
1726570770000|2024-09-17 10:59:30|193422.7|193372.7|193398.8|193348.8|193422.7|193372.7|193390.4|193340.4|16
1726570780000|2024-09-17 10:59:40|193399.5|193349.5|193398.3|193348.3|193401.5|193351.5|193395.3|193345.3|9
1726570790000|2024-09-17 10:59:50|193397.6|193347.6|193399|193349|193400.7|193350.7|193396.1|193346.1|10
1726570800000|2024-09-17 11:00:00|193398.1|193348.1|193423.3|193373.3|193427.7|193377.7|193397.6|193347.6|25
1726570810000|2024-09-17 11:00:10|193424|193374|193423.1|193373.1|193424.9|193374.9|193421.9|193371.9|11
1726570820000|2024-09-17 11:00:20|193423.8|193373.8|193424.1|193374.1|193425.4|193375.4|193421.7|193371.7|15
1726570830000|2024-09-17 11:00:30|193425.3|193375.3|193459|193334|193460.9|193375.3|193420.7|193334|7
1726570850000|2024-09-17 11:00:50|193462.7|193337.7|193459|193334|193462.7|193337.7|193459|193334|3
1726570860000|2024-09-17 11:01:00|193460.2|193335.2|193442.6|193317.6|193460.2|193335.2|193437.7|193312.7|7
1726570870000|2024-09-17 11:01:10|193442|193317|193409.3|193359.3|193444|193359.3|193404.7|193313.1|13
1726570880000|2024-09-17 11:01:20|193408.9|193358.9|193408.8|193358.8|193410|193360|193408.1|193358.1|11
1726570890000|2024-09-17 11:01:30|193409.5|193359.5|193417.9|193367.9|193419.2|193369.2|193409.5|193359.5|17
1726570900000|2024-09-17 11:01:40|193419.4|193369.4|193421.1|193371.1|193421.1|193371.1|193417.2|193367.2|8
1726570910000|2024-09-17 11:01:50|193421.3|193371.3|193436|193386|193436.7|193386.7|193421.3|193371.3|9
1726570920000|2024-09-17 11:02:00|193435.2|193385.2|193431.2|193381.2|193436.5|193386.5|193427.3|193377.3|13
1726570930000|2024-09-17 11:02:10|193431.3|193381.3|193513|193463|193516.9|193466.9|193430.6|193380.6|28
1726570940000|2024-09-17 11:02:20|193512.6|193462.6|193514|193464|193516.7|193466.7|193502.1|193452.1|35
1726570950000|2024-09-17 11:02:30|193512.6|193462.6|193531.7|193481.7|193532.2|193482.2|193512.6|193462.6|35
1726570960000|2024-09-17 11:02:40|193532.7|193482.7|193523.1|193473.1|193532.7|193482.7|193523.1|193473.1|14
1726570970000|2024-09-17 11:02:50|193522.1|193472.1|193522.6|193472.6|193528|193478|193519.6|193469.6|36
1726570980000|2024-09-17 11:03:00|193528.5|193478.5|193518.7|193468.7|193528.5|193478.5|193515.2|193465.2|28
1726570990000|2024-09-17 11:03:10|193517.1|193467.1|193530.9|193480.9|193530.9|193480.9|193517.1|193467.1|37
1726571000000|2024-09-17 11:03:20|193524.4|193474.4|193591.6|193541.6|193599.8|193549.8|193520.7|193470.7|40
1726571010000|2024-09-17 11:03:30|193594.7|193544.7|193604.1|193554.1|193604.3|193554.3|193585.8|193535.8|32
1726571020000|2024-09-17 11:03:40|193603.2|193553.2|193612.5|193562.5|193612.5|193562.5|193590.4|193540.4|21
1726571030000|2024-09-17 11:03:50|193612.6|193562.6|193606.6|193556.6|193617|193567|193606.3|193556.3|24
1726571040000|2024-09-17 11:04:00|193606.1|193556.1|193595.4|193545.4|193618.8|193568.8|193593.5|193543.5|19
1726571050000|2024-09-17 11:04:10|193596.4|193546.4|193597.3|193547.3|193598.1|193548.1|193589.8|193539.8|14
1726571060000|2024-09-17 11:04:20|193594.2|193544.2|193590.3|193540.3|193601.4|193551.4|193586.2|193536.2|33
1726571070000|2024-09-17 11:04:30|193594.8|193544.8|193594|193544|193596.8|193546.8|193588.1|193538.1|23
1726571080000|2024-09-17 11:04:40|193593|193543|193584.8|193534.8|193593|193543|193579.4|193529.4|15
1726571090000|2024-09-17 11:04:50|193585.7|193535.7|193596.3|193546.3|193599.7|193549.7|193584.2|193534.2|28
1726571100000|2024-09-17 11:05:00|193596.8|193546.8|193593.1|193543.1|193597|193547|193592.6|193542.6|19
1726571110000|2024-09-17 11:05:10|193596.1|193546.1|193653.6|193603.6|193656.8|193606.8|193593.7|193543.7|26
1726571120000|2024-09-17 11:05:20|193652.5|193602.5|193631.2|193581.2|193652.5|193602.5|193625.4|193575.4|21
1726571130000|2024-09-17 11:05:30|193631.8|193581.8|193632.5|193582.5|193632.5|193582.5|193631.1|193581.1|8
1726571140000|2024-09-17 11:05:40|193630.9|193580.9|193628.7|193578.7|193632.2|193582.2|193624.5|193574.5|13
1726571150000|2024-09-17 11:05:50|193628.6|193578.6|193629.3|193579.3|193629.3|193579.3|193628.2|193578.2|4
1726571160000|2024-09-17 11:06:00|193628.4|193578.4|193613.6|193563.6|193629.5|193579.5|193610.9|193560.9|11
1726571170000|2024-09-17 11:06:10|193615.7|193565.7|193610.9|193560.9|193621.5|193571.5|193610.1|193560.1|15
1726571180000|2024-09-17 11:06:20|193611.5|193561.5|193611.5|193561.5|193613|193563|193610|193560|12
1726571190000|2024-09-17 11:06:30|193611|193561|193615.7|193565.7|193616.4|193566.4|193611|193561|6
1726571200000|2024-09-17 11:06:40|193616.5|193566.5|193616|193566|193616.7|193566.7|193614.8|193564.8|7
1726571210000|2024-09-17 11:06:50|193615.5|193565.5|193626.1|193576.1|193627.1|193577.1|193612.2|193562.2|10
1726571220000|2024-09-17 11:07:00|193627.3|193577.3|193625.5|193575.5|193627.3|193577.3|193625.5|193575.5|4
1726571230000|2024-09-17 11:07:10|193627|193577|193626|193576|193627|193577|193626|193576|2
1726571240000|2024-09-17 11:07:20|193626.8|193576.8|193626.9|193576.9|193626.9|193576.9|193626.8|193576.8|2
1726571250000|2024-09-17 11:07:30|193626.2|193576.2|193624|193574|193626.2|193576.2|193624|193574|2
1726571260000|2024-09-17 11:07:40|193623.6|193573.6|193623.6|193573.6|193623.6|193573.6|193623.6|193573.6|1
1726571270000|2024-09-17 11:07:50|193625.2|193575.2|193609.3|193559.3|193625.2|193575.2|193604.4|193554.4|11
1726571280000|2024-09-17 11:08:00|193608.6|193558.6|193577.2|193527.2|193609.4|193559.4|193575.4|193525.4|14
1726571290000|2024-09-17 11:08:10|193549.2|193499.2|193549.7|193499.7|193559.3|193509.3|193545.8|193495.8|10
1726571300000|2024-09-17 11:08:20|193550.9|193500.9|193595.3|193470.3|193596.6|193504.9|193544.3|193463.7|25
1726571310000|2024-09-17 11:08:30|193593.3|193468.3|193593.2|193468.2|193594.8|193469.8|193592.5|193467.5|15
1726571320000|2024-09-17 11:08:40|193592|193467|193551.5|193501.5|193592.5|193506.5|193549.3|193467|12
1726571330000|2024-09-17 11:08:50|193556.8|193506.8|193589.7|193464.7|193591.2|193506.8|193556.8|193464.7|4
1726571340000|2024-09-17 11:09:00|193589.5|193464.5|193597.1|193472.1|193602.9|193477.9|193587.3|193462.3|13
1726571350000|2024-09-17 11:09:10|193596.5|193471.5|193597.2|193472.2|193598|193473|193590|193465|32
1726571360000|2024-09-17 11:09:20|193595.9|193470.9|193598|193473|193600.5|193475.5|193594.7|193469.7|26
1726571370000|2024-09-17 11:09:30|193599.4|193474.4|193604.8|193479.8|193607.4|193482.4|193596.8|193471.8|14
1726571380000|2024-09-17 11:09:40|193606.6|193481.6|193660.9|193535.9|193662.6|193537.6|193604.9|193479.9|19
1726571390000|2024-09-17 11:09:50|193662.8|193537.8|193660.8|193535.8|193662.8|193537.8|193660.8|193535.8|3
1726571400000|2024-09-17 11:10:00|193662.9|193537.9|193661.2|193536.2|193662.9|193537.9|193661.2|193536.2|4
1726571410000|2024-09-17 11:10:10|193660.2|193535.2|193701.3|193576.3|193701.8|193576.8|193660.2|193535.2|4
1726571420000|2024-09-17 11:10:20|193702.5|193577.5|193696|193571|193702.5|193577.5|193696|193571|10
1726571430000|2024-09-17 11:10:30|193680.4|193555.4|193681.6|193556.6|193690.9|193565.9|193669.4|193544.4|15
1726571440000|2024-09-17 11:10:40|193686.3|193561.3|193678.7|193553.7|193696.8|193571.8|193678.7|193553.7|17
1726571450000|2024-09-17 11:10:50|193677.8|193552.8|193685.3|193560.3|193696|193571|193677.8|193552.8|11
1726571460000|2024-09-17 11:11:00|193683.7|193558.7|193686.8|193561.8|193688|193563|193683.7|193558.7|10
1726571470000|2024-09-17 11:11:10|193685.8|193560.8|193699.8|193574.8|193701.2|193576.2|193683.2|193558.2|11
1726571480000|2024-09-17 11:11:20|193700.9|193575.9|193703.5|193578.5|193704.3|193579.3|193699|193574|7
1726571490000|2024-09-17 11:11:30|193702.5|193577.5|193688.7|193563.7|193703.3|193578.3|193688.7|193563.7|8
1726571500000|2024-09-17 11:11:40|193687.8|193562.8|193689.6|193564.6|193690.4|193565.4|193687.8|193562.8|4
1726571510000|2024-09-17 11:11:50|193690.6|193565.6|193692.8|193567.8|193694.1|193569.1|193689.9|193564.9|6
1726571520000|2024-09-17 11:12:00|193694|193569|193654.1|193604.1|193694|193604.1|193654.1|193565.1|7
1726571530000|2024-09-17 11:12:10|193655.3|193605.3|193847.8|193797.8|193847.8|193797.8|193655.3|193605.3|24
1726571540000|2024-09-17 11:12:20|193838.4|193788.4|193862|193812|193871.5|193821.5|193838.4|193788.4|19
1726571550000|2024-09-17 11:12:30|193861.4|193811.4|193848.1|193798.1|193863.7|193813.7|193842.9|193792.9|21
1726571560000|2024-09-17 11:12:40|193848.8|193798.8|193846.3|193796.3|193848.8|193798.8|193842.3|193792.3|7
1726571570000|2024-09-17 11:12:50|193847.6|193797.6|193831.5|193706.5|193854.7|193797.6|193817.5|193692.5|32
1726571580000|2024-09-17 11:13:00|193829.6|193704.6|193844.6|193719.6|193861|193736|193829.6|193704.6|31
1726571590000|2024-09-17 11:13:10|193844.4|193719.4|193840.8|193715.8|193844.4|193719.4|193835.8|193710.8|28
1726571600000|2024-09-17 11:13:20|193835.6|193710.6|193835.2|193710.2|193840.8|193715.8|193834.5|193709.5|26
1726571610000|2024-09-17 11:13:30|193834.9|193709.9|193839.4|193714.4|193841.5|193716.5|193834.8|193709.8|29
1726571620000|2024-09-17 11:13:40|193839.7|193714.7|193839.6|193714.6|193841|193716|193834.6|193709.6|32
1726571630000|2024-09-17 11:13:50|193834.8|193709.8|193893.8|193768.8|193898.1|193773.1|193829.9|193704.9|26
1726571640000|2024-09-17 11:14:00|193893.6|193768.6|193894.4|193769.4|193899.3|193774.3|193892.7|193767.7|39
1726571650000|2024-09-17 11:14:10|193893.3|193768.3|193894.7|193769.7|193896.8|193771.8|193891.4|193766.4|29
1726571660000|2024-09-17 11:14:20|193893.9|193768.9|193896|193771|193897.9|193772.9|193893.9|193768.9|11
1726571670000|2024-09-17 11:14:30|193897.4|193772.4|193885.3|193760.3|193897.4|193772.4|193881.7|193756.7|16
1726571680000|2024-09-17 11:14:40|193886.7|193761.7|193886.4|193761.4|193886.7|193761.7|193885.2|193760.2|4
1726571690000|2024-09-17 11:14:50|193886.8|193761.8|193893.5|193768.5|193895.4|193770.4|193885.6|193760.6|24
1726571700000|2024-09-17 11:15:00|193895|193770|193875.2|193825.2|193895.9|193825.2|193875.2|193762|10
1726571710000|2024-09-17 11:15:10|193870.8|193820.8|193864.3|193814.3|193870.9|193820.9|193854.3|193804.3|15
1726571720000|2024-09-17 11:15:20|193863.2|193813.2|193861.9|193811.9|193863.2|193813.2|193861.9|193811.9|2
1726571730000|2024-09-17 11:15:30|193863.7|193813.7|193849.8|193799.8|193866.7|193816.7|193849.8|193799.8|7
1726571740000|2024-09-17 11:15:40|193860.5|193810.5|193861.6|193811.6|193866.3|193816.3|193848.4|193798.4|18
1726571750000|2024-09-17 11:15:50|193862.9|193812.9|193865.6|193815.6|193868.6|193818.6|193862.9|193812.9|6
1726571760000|2024-09-17 11:16:00|193864.6|193814.6|193865.2|193815.2|193866.8|193816.8|193864.5|193814.5|13
1726571770000|2024-09-17 11:16:10|193864.8|193814.8|193864.2|193814.2|193866.4|193816.4|193864.2|193814.2|6
1726571780000|2024-09-17 11:16:20|193862.8|193812.8|193797.5|193672.5|193862.8|193812.8|193782.3|193658.6|27
1726571790000|2024-09-17 11:16:30|193798.5|193673.5|193760.9|193710.9|193799.2|193722|193757.7|193670.1|28
1726571800000|2024-09-17 11:16:40|193759.8|193709.8|193769.8|193719.8|193770.6|193720.6|193759.8|193709.8|18
1726571810000|2024-09-17 11:16:50|193768.8|193718.8|193802.9|193677.9|193806.8|193721.3|193768.8|193677.2|20
1726571820000|2024-09-17 11:17:00|193803.2|193678.2|193784.7|193659.7|193808.8|193683.8|193766.8|193641.8|16
1726571830000|2024-09-17 11:17:10|193783.5|193658.5|193783.6|193733.6|193805.8|193755.8|193756.4|193657.6|34
1726571840000|2024-09-17 11:17:20|193787.9|193737.9|193783.8|193733.8|193787.9|193737.9|193783.4|193733.4|7
1726571850000|2024-09-17 11:17:30|193784.9|193734.9|193783.8|193733.8|193784.9|193734.9|193783.3|193733.3|6
1726571860000|2024-09-17 11:17:40|193784.3|193734.3|193839.5|193714.5|193839.5|193751.5|193783.7|193714.5|6
1726571870000|2024-09-17 11:17:50|193841.3|193716.3|193840.1|193715.1|193842.7|193717.7|193839.6|193714.6|10
1726571880000|2024-09-17 11:18:00|193840.4|193715.4|193834.4|193709.4|193841.6|193716.6|193833.2|193708.2|12
1726571890000|2024-09-17 11:18:10|193833.8|193708.8|193834.3|193709.3|193840.3|193715.3|193832.8|193707.8|10
1726571900000|2024-09-17 11:18:20|193836.8|193711.8|193839.3|193714.3|193844|193719|193834.3|193709.3|23
1726571910000|2024-09-17 11:18:30|193840.9|193715.9|193832.7|193707.7|193840.9|193715.9|193828.7|193703.7|16
1726571920000|2024-09-17 11:18:40|193832.2|193707.2|193836|193711|193840.6|193715.6|193831.9|193706.9|16
1726571930000|2024-09-17 11:18:50|193841.4|193716.4|193836.8|193711.8|193842.8|193717.8|193836.4|193711.4|27
1726571940000|2024-09-17 11:19:00|193840.1|193715.1|193841.6|193716.6|193844.4|193719.4|193835.3|193710.3|30
1726571950000|2024-09-17 11:19:10|193841.5|193716.5|193838.6|193713.6|193858.1|193733.1|193836.3|193711.3|28
1726571960000|2024-09-17 11:19:20|193841.9|193716.9|193841.6|193716.6|193844.4|193719.4|193840.2|193715.2|24
1726571970000|2024-09-17 11:19:30|193840.5|193715.5|193841|193716|193841.7|193716.7|193837.7|193712.7|9
1726571980000|2024-09-17 11:19:40|193839.1|193714.1|193841.5|193716.5|193841.5|193716.5|193836.7|193711.7|6
1726571990000|2024-09-17 11:19:50|193800.9|193750.9|193804|193754|193804.1|193754.1|193800.3|193750.3|16
1726572000000|2024-09-17 11:20:00|193803.3|193753.3|193841.2|193716.2|193843.3|193755.4|193800.4|193713.4|20
1726572010000|2024-09-17 11:20:10|193839.7|193714.7|193839.9|193714.9|193843.7|193718.7|193838.3|193713.3|12
1726572020000|2024-09-17 11:20:20|193838.6|193713.6|193839.2|193714.2|193842|193717|193838.6|193713.6|10
1726572030000|2024-09-17 11:20:30|193841.6|193716.6|193839.5|193714.5|193842.2|193717.2|193837.7|193712.7|12
1726572040000|2024-09-17 11:20:40|193840.2|193715.2|193791.7|193741.7|193840.2|193741.7|193791.7|193701.7|10
1726572050000|2024-09-17 11:20:50|193792.9|193742.9|193792.1|193742.1|193796.2|193746.2|193790.2|193740.2|13
1726572060000|2024-09-17 11:21:00|193791.8|193741.8|193791.2|193741.2|193792.8|193742.8|193791.2|193741.2|3
1726572070000|2024-09-17 11:21:10|193792.3|193742.3|193797.8|193747.8|193799|193749|193791.8|193741.8|19
1726572080000|2024-09-17 11:21:20|193794|193744|193793.5|193743.5|193794.6|193744.6|193791.6|193741.6|14
1726572090000|2024-09-17 11:21:30|193792.2|193742.2|193801.8|193751.8|193802.7|193752.7|193791.9|193741.9|7
1726572100000|2024-09-17 11:21:40|193805.9|193755.9|193811.8|193761.8|193812.1|193762.1|193801|193751|11
1726572110000|2024-09-17 11:21:50|193810.8|193760.8|193870.2|193745.2|193872.6|193784.9|193808.8|193741.8|25
1726572120000|2024-09-17 11:22:00|193870.3|193745.3|193900.9|193775.9|193904.7|193779.7|193869.3|193744.3|32
1726572130000|2024-09-17 11:22:10|193902.5|193777.5|193907.3|193782.3|193907.3|193782.3|193900.9|193775.9|7
1726572140000|2024-09-17 11:22:20|193906.1|193781.1|193905|193780|193907.2|193782.2|193905|193780|4
1726572150000|2024-09-17 11:22:30|193906.6|193781.6|193906.6|193781.6|193906.6|193781.6|193906.6|193781.6|1
1726572160000|2024-09-17 11:22:40|193905.3|193780.3|193915.6|193790.6|193922.7|193797.7|193905.3|193780.3|15
1726572170000|2024-09-17 11:22:50|193916.8|193791.8|193899.2|193774.2|193916.8|193812.3|193857.5|193774.2|16
1726572180000|2024-09-17 11:23:00|193900.8|193775.8|193847.9|193797.9|193900.8|193799.3|193843.1|193755.7|29
1726572190000|2024-09-17 11:23:10|193845.9|193795.9|193812.1|193762.1|193848.8|193798.8|193807.6|193757.6|17
1726572200000|2024-09-17 11:23:20|193812.7|193762.7|193814.7|193764.7|193814.7|193764.7|193812.6|193762.6|4
1726572210000|2024-09-17 11:23:30|193812.9|193762.9|193812.6|193762.6|193812.9|193762.9|193812.3|193762.3|5
1726572220000|2024-09-17 11:23:40|193811.5|193761.5|193811.5|193761.5|193811.5|193761.5|193811.5|193761.5|1
1726572230000|2024-09-17 11:23:50|193784.2|193734.2|193741.3|193691.3|193784.2|193734.2|193733.9|193683.9|27
1726572240000|2024-09-17 11:24:00|193740.4|193690.4|193743.2|193693.2|193746.7|193696.7|193739.4|193689.4|14
1726572250000|2024-09-17 11:24:10|193742.5|193692.5|193777.3|193652.3|193778.5|193692.5|193740.8|193651.4|11
1726572260000|2024-09-17 11:24:20|193775.1|193650.1|193776.7|193651.7|193776.7|193651.7|193775.1|193650.1|2
1726572270000|2024-09-17 11:24:30|193776.9|193651.9|193719.8|193669.8|193778.1|193669.8|193719.8|193651.8|5
1726572280000|2024-09-17 11:24:40|193720.7|193670.7|193720.4|193670.4|193723|193673|193719.1|193669.1|10
1726572290000|2024-09-17 11:24:50|193721.8|193671.8|193766.8|193716.8|193769.1|193719.1|193721.8|193671.8|10
1726572300000|2024-09-17 11:25:00|193766.1|193716.1|193768.1|193718.1|193770.1|193720.1|193763.4|193713.4|31
1726572310000|2024-09-17 11:25:10|193767.2|193717.2|193751.7|193701.7|193767.6|193717.6|193750|193700|21
1726572320000|2024-09-17 11:25:20|193751.6|193701.6|193784.4|193734.4|193784.4|193734.4|193749.8|193699.8|14
1726572330000|2024-09-17 11:25:30|193783.2|193733.2|193790.1|193740.1|193812.1|193762.1|193783.2|193733.2|15
1726572340000|2024-09-17 11:25:40|193790.7|193740.7|193836.5|193711.5|193843.1|193741.3|193789.8|193699.7|13
1726572350000|2024-09-17 11:25:50|193835.3|193710.3|193737.5|193687.5|193837.1|193712.1|193737.5|193687.5|28
1726572360000|2024-09-17 11:26:00|193736.5|193686.5|193742.3|193692.3|193743.6|193693.6|193736.5|193686.5|19
1726572370000|2024-09-17 11:26:10|193743.2|193693.2|193791.9|193741.9|193791.9|193741.9|193723.1|193673.1|31
1726572380000|2024-09-17 11:26:20|193795.8|193745.8|193772.9|193722.9|193795.8|193745.8|193764.5|193714.5|30
1726572390000|2024-09-17 11:26:30|193772.1|193722.1|193766.1|193716.1|193794.4|193744.4|193766.1|193716.1|19
1726572400000|2024-09-17 11:26:40|193767.1|193717.1|193773.1|193723.1|193774.8|193724.8|193767.1|193717.1|28
1726572410000|2024-09-17 11:26:50|193774|193724|193778.1|193728.1|193779.8|193729.8|193766.7|193716.7|26
1726572420000|2024-09-17 11:27:00|193774.2|193724.2|193773|193723|193778.9|193728.9|193771.5|193721.5|14
1726572430000|2024-09-17 11:27:10|193772.4|193722.4|193773|193723|193773|193723|193770.6|193720.6|14
1726572440000|2024-09-17 11:27:20|193774|193724|193767.4|193717.4|193774|193724|193759.3|193709.3|15
1726572450000|2024-09-17 11:27:30|193768.4|193718.4|193764.6|193714.6|193768.4|193718.4|193761.6|193711.6|14
1726572460000|2024-09-17 11:27:40|193763.7|193713.7|193767.9|193717.9|193769.1|193719.1|193762.9|193712.9|15
1726572470000|2024-09-17 11:27:50|193767|193717|193769.2|193719.2|193770.6|193720.6|193767|193717|12
1726572480000|2024-09-17 11:28:00|193769.9|193719.9|193770.2|193720.2|193770.8|193720.8|193769.3|193719.3|8
1726572490000|2024-09-17 11:28:10|193770.9|193720.9|193780.9|193730.9|193782.1|193732.1|193769.9|193719.9|6
1726572500000|2024-09-17 11:28:20|193782.1|193732.1|193776.1|193726.1|193782.1|193732.1|193768.9|193718.9|22
1726572510000|2024-09-17 11:28:30|193775.1|193725.1|193776.4|193726.4|193778.2|193728.2|193770.9|193720.9|23
1726572520000|2024-09-17 11:28:40|193777.2|193727.2|193794.3|193744.3|193804.5|193754.5|193770.3|193720.3|10
1726572530000|2024-09-17 11:28:50|193795.8|193745.8|193794.1|193744.1|193798.4|193748.4|193793|193743|15
1726572540000|2024-09-17 11:29:00|193792.4|193742.4|193794.2|193744.2|193801.6|193751.6|193790.5|193740.5|21
1726572550000|2024-09-17 11:29:10|193795|193745|193796.8|193746.8|193801.4|193751.4|193794.7|193744.7|10
1726572560000|2024-09-17 11:29:20|193808.4|193758.4|193728.6|193678.6|193809.5|193759.5|193720.2|193670.2|35
1726572570000|2024-09-17 11:29:30|193727.5|193677.5|193728.7|193678.7|193732.2|193682.2|193725.7|193675.7|27
1726572580000|2024-09-17 11:29:40|193727.2|193677.2|193748.6|193698.6|193762.8|193712.8|193726.6|193676.6|29
1726572590000|2024-09-17 11:29:50|193754.7|193704.7|193750.3|193700.3|193754.8|193704.8|193746.3|193696.3|40
1726572600000|2024-09-17 11:30:00|193728.2|193678.2|193742.9|193692.9|193744.2|193694.2|193710.8|193660.8|30
1726572610000|2024-09-17 11:30:10|193742|193692|193729.3|193679.3|193742|193692|193729.3|193679.3|21
1726572620000|2024-09-17 11:30:20|193731.1|193681.1|193630.4|193580.4|193735.4|193685.4|193625.6|193575.6|15
1726572630000|2024-09-17 11:30:30|193625.5|193575.5|193629.7|193579.7|193631.3|193581.3|193624|193574|27
1726572640000|2024-09-17 11:30:40|193629.8|193579.8|193708|193583|193708.4|193585.9|193622.2|193572.2|33
1726572650000|2024-09-17 11:30:50|193709|193584|193715.4|193590.4|193716.9|193591.9|193709|193584|15
1726572660000|2024-09-17 11:31:00|193711.9|193586.9|193688.1|193563.1|193711.9|193586.9|193688|193563|11
1726572670000|2024-09-17 11:31:10|193693.1|193568.1|193693.2|193568.2|193693.5|193568.5|193693.1|193568.1|3
1726572680000|2024-09-17 11:31:20|193687|193562|193684.5|193559.5|193687|193562|193671.2|193546.2|5
1726572690000|2024-09-17 11:31:30|193686.8|193561.8|193677.3|193552.3|193686.8|193561.8|193671.4|193546.4|9
1726572700000|2024-09-17 11:31:40|193686.6|193561.6|193686.4|193561.4|193688.3|193563.3|193686|193561|19
1726572710000|2024-09-17 11:31:50|193685.6|193560.6|193688.1|193563.1|193688.9|193563.9|193676.6|193551.6|23
1726572720000|2024-09-17 11:32:00|193687.1|193562.1|193687.3|193562.3|193688.3|193563.3|193681.7|193556.7|12
1726572730000|2024-09-17 11:32:10|193650.1|193600.1|193648.3|193598.3|193650.1|193600.1|193639.3|193589.3|14
1726572740000|2024-09-17 11:32:20|193649|193599|193650.9|193600.9|193651.1|193601.1|193644.9|193594.9|23
1726572750000|2024-09-17 11:32:30|193648.9|193598.9|193715.6|193665.6|193723.7|193673.7|193648.9|193598.9|24
1726572760000|2024-09-17 11:32:40|193719.1|193669.1|193721.1|193671.1|193722.2|193672.2|193716.6|193666.6|16
1726572770000|2024-09-17 11:32:50|193724.4|193674.4|193743.8|193693.8|193747|193697|193723.5|193673.5|19
1726572780000|2024-09-17 11:33:00|193744.8|193694.8|193750.9|193700.9|193752.2|193702.2|193744.8|193694.8|9
1726572790000|2024-09-17 11:33:10|193754.4|193704.4|193752.6|193702.6|193755.6|193705.6|193751.5|193701.5|5
1726572800000|2024-09-17 11:33:20|193755.7|193705.7|193750.4|193700.4|193755.7|193705.7|193747.6|193697.6|9
1726572810000|2024-09-17 11:33:30|193749.8|193699.8|193749.5|193699.5|193751.9|193701.9|193749.5|193699.5|4
1726572820000|2024-09-17 11:33:40|193750.5|193700.5|193750|193700|193750.5|193700.5|193748.1|193698.1|4
1726572830000|2024-09-17 11:33:50|193748.5|193698.5|193748.7|193698.7|193750.1|193700.1|193747.3|193697.3|7
1726572840000|2024-09-17 11:34:00|193748.8|193698.8|193745.8|193695.8|193748.8|193698.8|193743.5|193693.5|6
1726572850000|2024-09-17 11:34:10|193744.2|193694.2|193743.2|193693.2|193747.4|193697.4|193743.2|193693.2|9
1726572860000|2024-09-17 11:34:20|193744.9|193694.9|193747.2|193697.2|193753.1|193703.1|193744.7|193694.7|15
1726572870000|2024-09-17 11:34:30|193748.4|193698.4|193760.5|193710.5|193762.7|193712.7|193747.6|193697.6|23
1726572880000|2024-09-17 11:34:40|193761.3|193711.3|193760.7|193710.7|193762.9|193712.9|193760.7|193710.7|4
1726572890000|2024-09-17 11:34:50|193761.5|193711.5|193786.1|193736.1|193800.3|193750.3|193759.7|193709.7|12
1726572900000|2024-09-17 11:35:00|193785.9|193735.9|193806|193756|193806.5|193756.5|193782.1|193732.1|35
1726572910000|2024-09-17 11:35:10|193797.2|193747.2|193797.7|193747.7|193805.5|193755.5|193795.9|193745.9|37
1726572920000|2024-09-17 11:35:20|193798|193748|193799.5|193749.5|193805.1|193755.1|193792.9|193742.9|30
1726572930000|2024-09-17 11:35:30|193804.3|193754.3|193802.2|193752.2|193806.7|193756.7|193796.5|193746.5|31
1726572940000|2024-09-17 11:35:40|193801.7|193751.7|193804.3|193754.3|193808|193758|193800.7|193750.7|32
1726572950000|2024-09-17 11:35:50|193803.6|193753.6|193856.6|193806.6|193859.9|193809.9|193803.6|193753.6|31
1726572960000|2024-09-17 11:36:00|193859.1|193809.1|193894.6|193844.6|193902|193852|193856.9|193806.9|30
1726572970000|2024-09-17 11:36:10|193886.8|193836.8|193880.1|193830.1|193897.5|193847.5|193877.6|193827.6|28
1726572980000|2024-09-17 11:36:20|193883.5|193833.5|193827|193777|193883.5|193833.5|193827|193777|18
1726572990000|2024-09-17 11:36:30|193832.9|193782.9|193838.3|193788.3|193841.8|193791.8|193820.6|193770.6|26
1726573000000|2024-09-17 11:36:40|193838.6|193788.6|193869.1|193819.1|193873.7|193823.7|193836.5|193786.5|24
1726573010000|2024-09-17 11:36:50|193872.7|193822.7|193888.3|193838.3|193892.7|193842.7|193871.6|193821.6|24
1726573020000|2024-09-17 11:37:00|193889.4|193839.4|193892.2|193842.2|193893.7|193843.7|193887|193837|26
1726573030000|2024-09-17 11:37:10|193891.5|193841.5|193892.9|193842.9|193893.6|193843.6|193891.3|193841.3|15
1726573040000|2024-09-17 11:37:20|193895|193845|193902.1|193852.1|193911.7|193861.7|193895|193845|16
1726573050000|2024-09-17 11:37:30|193901.5|193851.5|193900.9|193850.9|193910.4|193860.4|193894.6|193844.6|26
1726573060000|2024-09-17 11:37:40|193903.9|193853.9|193890.4|193840.4|193907.4|193857.4|193886.8|193836.8|29
1726573070000|2024-09-17 11:37:50|193894.7|193844.7|193896.9|193846.9|193897.9|193847.9|193889.1|193839.1|34
1726573080000|2024-09-17 11:38:00|193893.5|193843.5|193906.7|193856.7|193910|193860|193888.6|193838.6|24
1726573090000|2024-09-17 11:38:10|193910|193860|193895|193845|193910|193860|193889.8|193839.8|21
1726573100000|2024-09-17 11:38:20|193901|193851|193901.2|193851.2|193906.4|193856.4|193894.9|193844.9|23
1726573110000|2024-09-17 11:38:30|193902.8|193852.8|193898|193848|193911.8|193861.8|193894.1|193844.1|24
1726573120000|2024-09-17 11:38:40|193896.9|193846.9|193898.6|193848.6|193899.7|193849.7|193896.9|193846.9|12
1726573130000|2024-09-17 11:38:50|193899.6|193849.6|193898.2|193848.2|193899.9|193849.9|193896|193846|13
1726573140000|2024-09-17 11:39:00|193900.6|193850.6|193899.3|193849.3|193901.3|193851.3|193890.4|193840.4|12
1726573150000|2024-09-17 11:39:10|193898.5|193848.5|193898.2|193848.2|193900.7|193850.7|193890.1|193840.1|23
1726573160000|2024-09-17 11:39:20|193885.9|193835.9|193896.6|193846.6|193905.4|193855.4|193885.9|193835.9|21
1726573170000|2024-09-17 11:39:30|193897.2|193847.2|193895.5|193845.5|193897.6|193847.6|193893.8|193843.8|18
1726573180000|2024-09-17 11:39:40|193895.4|193845.4|193896.7|193846.7|193898.2|193848.2|193894.5|193844.5|6
1726573190000|2024-09-17 11:39:50|193897.5|193847.5|193896.6|193846.6|193897.9|193847.9|193893.4|193843.4|23
1726573200000|2024-09-17 11:40:00|193897.4|193847.4|193900.9|193850.9|193901.9|193851.9|193895.5|193845.5|15
1726573210000|2024-09-17 11:40:10|193901.8|193851.8|193897.6|193847.6|193902.3|193852.3|193895.8|193845.8|14
1726573220000|2024-09-17 11:40:20|193901|193851|193897.8|193847.8|193901|193851|193896.5|193846.5|18
1726573230000|2024-09-17 11:40:30|193896.3|193846.3|193903|193853|193904.7|193854.7|193895.6|193845.6|20
1726573240000|2024-09-17 11:40:40|193902.3|193852.3|193902.5|193852.5|193904.4|193854.4|193897.8|193847.8|18
1726573250000|2024-09-17 11:40:50|193901.5|193851.5|193907.7|193857.7|193907.7|193857.7|193901.5|193851.5|8
1726573260000|2024-09-17 11:41:00|193912|193862|193943.5|193893.5|193949.3|193899.3|193908.6|193858.6|19
1726573270000|2024-09-17 11:41:10|193947.3|193897.3|193955.4|193905.4|193958.9|193908.9|193944.1|193894.1|26
1726573280000|2024-09-17 11:41:20|193951.6|193901.6|193973.7|193923.7|193983.8|193933.8|193951.6|193901.6|23
1726573290000|2024-09-17 11:41:30|193973.6|193923.6|193973|193923|193974.8|193924.8|193973|193923|5
1726573300000|2024-09-17 11:41:40|193972.1|193922.1|193971.7|193921.7|193972.1|193922.1|193971.7|193921.7|2
1726573310000|2024-09-17 11:41:50|193971.1|193921.1|193902|193852|193971.1|193921.1|193878.3|193828.3|24
1726573320000|2024-09-17 11:42:00|193901.2|193851.2|193901.2|193851.2|193903.3|193853.3|193897.3|193847.3|20
1726573330000|2024-09-17 11:42:10|193900.1|193850.1|193902|193852|193902|193852|193899.4|193849.4|4
1726573340000|2024-09-17 11:42:20|193903|193853|193900.5|193850.5|193903.2|193853.2|193898|193848|18
1726573350000|2024-09-17 11:42:30|193901.4|193851.4|193900.6|193850.6|193902.7|193852.7|193898.5|193848.5|12
1726573360000|2024-09-17 11:42:40|193900.7|193850.7|193897.6|193847.6|193900.7|193850.7|193896.6|193846.6|8
1726573370000|2024-09-17 11:42:50|193898.5|193848.5|193896.4|193846.4|193901.3|193851.3|193894.2|193844.2|19
1726573380000|2024-09-17 11:43:00|193897.4|193847.4|193799|193749|193898.3|193848.3|193795.1|193745.1|27
1726573390000|2024-09-17 11:43:10|193803.8|193753.8|193805.3|193755.3|193806.9|193756.9|193802.1|193752.1|26
1726573400000|2024-09-17 11:43:20|193806.4|193756.4|193820.9|193770.9|193827|193777|193804.3|193754.3|25
1726573410000|2024-09-17 11:43:30|193828.1|193778.1|193815.7|193765.7|193828.1|193778.1|193815|193765|13
1726573420000|2024-09-17 11:43:40|193815.3|193765.3|193796.8|193746.8|193816.8|193766.8|193796.6|193746.6|14
1726573430000|2024-09-17 11:43:50|193796.9|193746.9|193797.2|193747.2|193803.9|193753.9|193796.1|193746.1|13
1726573440000|2024-09-17 11:44:00|193802.4|193752.4|193797.2|193747.2|193802.4|193752.4|193797.2|193747.2|6
1726573450000|2024-09-17 11:44:10|193797.9|193747.9|193797.9|193747.9|193797.9|193747.9|193797.9|193747.9|1
1726573460000|2024-09-17 11:44:20|193798.9|193748.9|193760.4|193710.4|193802.3|193752.3|193757.5|193707.5|21
1726573470000|2024-09-17 11:44:30|193761.2|193711.2|193756.9|193706.9|193761.3|193711.3|193752.2|193702.2|5
1726573480000|2024-09-17 11:44:40|193757.5|193707.5|193776|193726|193776.2|193726.2|193754.9|193704.9|20
1726573490000|2024-09-17 11:44:50|193771.8|193721.8|193774.2|193724.2|193776.1|193726.1|193769.1|193719.1|14
1726573500000|2024-09-17 11:45:00|193766.2|193716.2|193768.2|193718.2|193774|193724|193766.2|193716.2|18
1726573510000|2024-09-17 11:45:10|193769.6|193719.6|193710.1|193585.1|193769.6|193719.6|193687.6|193585.1|15
1726573520000|2024-09-17 11:45:20|193714.3|193589.3|193715.4|193590.4|193732.1|193607.1|193710.5|193585.5|14
1726573530000|2024-09-17 11:45:30|193715.7|193590.7|193716.5|193591.5|193717.9|193592.9|193711.9|193586.9|10
1726573540000|2024-09-17 11:45:40|193717.7|193592.7|193718.1|193593.1|193719.6|193594.6|193716.3|193591.3|7
1726573550000|2024-09-17 11:45:50|193719.6|193594.6|193757.3|193707.3|193759.8|193709.8|193718|193593|7
1726573560000|2024-09-17 11:46:00|193752.3|193702.3|193778.8|193728.8|193793.2|193743.2|193751.7|193701.7|28
1726573570000|2024-09-17 11:46:10|193779.8|193729.8|193782.2|193732.2|193783.8|193733.8|193778.7|193728.7|12
1726573580000|2024-09-17 11:46:20|193780.9|193730.9|193780.4|193730.4|193782.7|193732.7|193779.8|193729.8|13
1726573590000|2024-09-17 11:46:30|193781.4|193731.4|193779.5|193729.5|193783.3|193733.3|193779.5|193729.5|6
1726573600000|2024-09-17 11:46:40|193778.1|193728.1|193769.6|193719.6|193778.6|193728.6|193756.5|193706.5|19
1726573610000|2024-09-17 11:46:50|193768.3|193718.3|193770.1|193720.1|193770.1|193720.1|193768.3|193718.3|5
1726573620000|2024-09-17 11:47:00|193769.4|193719.4|193768.2|193718.2|193770.3|193720.3|193759.1|193709.1|19
1726573630000|2024-09-17 11:47:10|193768.3|193718.3|193761.9|193711.9|193770.4|193720.4|193754.7|193704.7|34
1726573640000|2024-09-17 11:47:20|193762.9|193712.9|193759.9|193709.9|193765.3|193715.3|193754.8|193704.8|31
1726573650000|2024-09-17 11:47:30|193761.8|193711.8|193761.1|193711.1|193766.6|193716.6|193757.9|193707.9|29
1726573660000|2024-09-17 11:47:40|193760.3|193710.3|193758.1|193708.1|193760.3|193710.3|193755.1|193705.1|10
1726573670000|2024-09-17 11:47:50|193759.7|193709.7|193758.5|193708.5|193759.7|193709.7|193755|193705|4
1726573680000|2024-09-17 11:48:00|193757.2|193707.2|193761.7|193711.7|193764.6|193714.6|193757.2|193707.2|27
1726573690000|2024-09-17 11:48:10|193761.5|193711.5|193768.4|193718.4|193771.7|193721.7|193754|193704|24
1726573700000|2024-09-17 11:48:20|193768.9|193718.9|193770.7|193720.7|193772.5|193722.5|193763|193713|30
1726573710000|2024-09-17 11:48:30|193770.4|193720.4|193762.1|193712.1|193772|193722|193760.6|193710.6|34
1726573720000|2024-09-17 11:48:40|193758.3|193708.3|193684.7|193634.7|193765.4|193715.4|193679.3|193629.3|28
1726573730000|2024-09-17 11:48:50|193683.6|193633.6|193676.9|193626.9|193687.4|193637.4|193669.1|193619.1|35
1726573740000|2024-09-17 11:49:00|193677.1|193627.1|193676.7|193626.7|193678.7|193628.7|193674|193624|26
1726573750000|2024-09-17 11:49:10|193675.6|193625.6|193677.4|193627.4|193678.1|193628.1|193673.7|193623.7|13
1726573760000|2024-09-17 11:49:20|193677.5|193627.5|193674|193624|193679.2|193629.2|193671.3|193621.3|20
1726573770000|2024-09-17 11:49:30|193673.5|193623.5|193619.5|193569.5|193674.2|193624.2|193619.5|193569.5|13
1726573780000|2024-09-17 11:49:40|193629.6|193579.6|193620.6|193570.6|193629.6|193579.6|193615.3|193565.3|19
1726573790000|2024-09-17 11:49:50|193620.4|193570.4|193619.3|193569.3|193620.4|193570.4|193618.4|193568.4|8
1726573800000|2024-09-17 11:50:00|193618.2|193568.2|193608.8|193558.8|193618.2|193568.2|193605.6|193555.6|16
1726573810000|2024-09-17 11:50:10|193609|193559|193616.8|193491.8|193616.8|193561.4|193608.1|193491.8|7
1726573820000|2024-09-17 11:50:20|193618.7|193493.7|193626.1|193501.1|193629|193504|193615.9|193490.9|34
1726573830000|2024-09-17 11:50:30|193626.2|193501.2|193586.7|193536.7|193633.8|193538.8|193575.5|193496.7|30
1726573840000|2024-09-17 11:50:40|193587|193537|193589.8|193539.8|193591.3|193541.3|193586.6|193536.6|14
1726573850000|2024-09-17 11:50:50|193587.7|193537.7|193592.1|193542.1|193593.1|193543.1|193587.7|193537.7|12
1726573860000|2024-09-17 11:51:00|193593.1|193543.1|193592.2|193542.2|193594|193544|193589.2|193539.2|9
1726573870000|2024-09-17 11:51:10|193591|193541|193590.6|193540.6|193591.4|193541.4|193588.5|193538.5|5
1726573880000|2024-09-17 11:51:20|193587.4|193537.4|193610.6|193560.6|193613.8|193563.8|193587.4|193537.4|12
1726573890000|2024-09-17 11:51:30|193612.2|193562.2|193607.9|193557.9|193613.3|193563.3|193605|193555|20
1726573900000|2024-09-17 11:51:40|193608.5|193558.5|193607.7|193557.7|193609.6|193559.6|193601.9|193551.9|18
1726573910000|2024-09-17 11:51:50|193609|193559|193594.1|193544.1|193609|193559|193589|193539|31
1726573920000|2024-09-17 11:52:00|193593.9|193543.9|193593.6|193543.6|193596.5|193546.5|193591.7|193541.7|17
1726573930000|2024-09-17 11:52:10|193593.8|193543.8|193592.3|193542.3|193595.4|193545.4|193588.1|193538.1|14
1726573940000|2024-09-17 11:52:20|193590.5|193540.5|193592.6|193542.6|193594.4|193544.4|193587.3|193537.3|21
1726573950000|2024-09-17 11:52:30|193593.7|193543.7|193595.2|193545.2|193597.6|193547.6|193590.7|193540.7|15
1726573960000|2024-09-17 11:52:40|193595.9|193545.9|193620.4|193570.4|193623.7|193573.7|193595.4|193545.4|16
1726573970000|2024-09-17 11:52:50|193621|193571|193618.4|193568.4|193621|193571|193618.4|193568.4|10
1726573980000|2024-09-17 11:53:00|193617.8|193567.8|193618.6|193568.6|193622.8|193572.8|193617.8|193567.8|13
1726573990000|2024-09-17 11:53:10|193619.4|193569.4|193663.4|193613.4|193665.8|193615.8|193618.1|193568.1|19
1726574000000|2024-09-17 11:53:20|193659.3|193609.3|193664.7|193614.7|193671|193621|193659.3|193609.3|36
1726574010000|2024-09-17 11:53:30|193666.8|193616.8|193667.1|193617.1|193667.9|193617.9|193663.9|193613.9|27
1726574020000|2024-09-17 11:53:40|193666.3|193616.3|193668.1|193618.1|193668.4|193618.4|193663.3|193613.3|15
1726574030000|2024-09-17 11:53:50|193668.3|193618.3|193668.8|193618.8|193668.8|193618.8|193663.7|193613.7|22
1726574040000|2024-09-17 11:54:00|193669.6|193619.6|193668.5|193618.5|193670.8|193620.8|193664.4|193614.4|21
1726574050000|2024-09-17 11:54:10|193668.4|193618.4|193672.1|193622.1|193675.3|193625.3|193662.3|193612.3|36
1726574060000|2024-09-17 11:54:20|193673.7|193623.7|193672.3|193622.3|193673.7|193623.7|193667.3|193617.3|32
1726574070000|2024-09-17 11:54:30|193671.6|193621.6|193671.3|193621.3|193672.9|193622.9|193668.3|193618.3|24
1726574080000|2024-09-17 11:54:40|193670.4|193620.4|193671.3|193621.3|193671.7|193621.7|193666.8|193616.8|26
1726574090000|2024-09-17 11:54:50|193672.7|193622.7|193673.2|193623.2|193673.4|193623.4|193671.2|193621.2|24
1726574100000|2024-09-17 11:55:00|193672.3|193622.3|193663.1|193613.1|193672.3|193622.3|193658.9|193608.9|38
1726574110000|2024-09-17 11:55:10|193662.5|193612.5|193661.8|193611.8|193664.6|193614.6|193656.9|193606.9|32
1726574120000|2024-09-17 11:55:20|193661.4|193611.4|193661.7|193611.7|193662.9|193612.9|193658.3|193608.3|16
1726574130000|2024-09-17 11:55:30|193662.9|193612.9|193662|193612|193663.2|193613.2|193658.2|193608.2|20
1726574140000|2024-09-17 11:55:40|193658.2|193608.2|193659.9|193609.9|193662.2|193612.2|193658.2|193608.2|9
1726574150000|2024-09-17 11:55:50|193661.2|193611.2|193663|193613|193663|193613|193658.5|193608.5|13
1726574160000|2024-09-17 11:56:00|193662|193612|193732.8|193682.8|193744.5|193694.5|193660.9|193610.9|21
1726574170000|2024-09-17 11:56:10|193742.7|193692.7|193742.6|193692.6|193749.8|193699.8|193735|193685|25
1726574180000|2024-09-17 11:56:20|193745.5|193695.5|193743.6|193693.6|193745.6|193695.6|193738.4|193688.4|27
1726574190000|2024-09-17 11:56:30|193742.7|193692.7|193744.8|193694.8|193745.2|193695.2|193742.1|193692.1|13
1726574200000|2024-09-17 11:56:40|193754.1|193704.1|193751.4|193701.4|193757.2|193707.2|193747.4|193697.4|37
1726574210000|2024-09-17 11:56:50|193752|193702|193759.1|193709.1|193760.1|193710.1|193747.1|193697.1|39
1726574220000|2024-09-17 11:57:00|193756.3|193706.3|193672.6|193622.6|193776.7|193706.3|193667.9|193599.9|20
1726574230000|2024-09-17 11:57:10|193671.9|193621.9|193678.6|193628.6|193679.1|193629.1|193665.9|193615.9|18
1726574240000|2024-09-17 11:57:20|193677.6|193627.6|193678.6|193628.6|193678.7|193628.7|193677.4|193627.4|8
1726574250000|2024-09-17 11:57:30|193678.7|193628.7|193676.7|193626.7|193678.7|193628.7|193675.8|193625.8|21
1726574260000|2024-09-17 11:57:40|193676.4|193626.4|193676.1|193626.1|193677.8|193627.8|193674|193624|20
1726574270000|2024-09-17 11:57:50|193675.4|193625.4|193679.5|193629.5|193679.8|193629.8|193671.2|193621.2|26
1726574280000|2024-09-17 11:58:00|193680|193630|193680.5|193630.5|193731|193648.2|193676.3|193595.4|37
1726574290000|2024-09-17 11:58:10|193677.7|193627.7|193718.3|193593.3|193718.4|193630.4|193672.1|193592.3|27
1726574300000|2024-09-17 11:58:20|193717.8|193592.8|193777.4|193652.4|193787.7|193693.9|193673.9|193592.8|36
1726574310000|2024-09-17 11:58:30|193779.2|193654.2|193735|193685|193779.7|193697.9|193731.1|193652.6|39
1726574320000|2024-09-17 11:58:40|193734.8|193684.8|193730.1|193680.1|193741.4|193691.4|193725.3|193675.3|35
1726574330000|2024-09-17 11:58:50|193728.3|193678.3|193737.1|193687.1|193750.8|193700.8|193728.3|193678.3|40
1726574340000|2024-09-17 11:59:00|193740.7|193690.7|193737.8|193687.8|193746.7|193696.7|193736.3|193686.3|39
1726574350000|2024-09-17 11:59:10|193739.5|193689.5|193685.4|193635.4|193747.1|193697.1|193673.6|193623.6|37
1726574360000|2024-09-17 11:59:20|193680.9|193630.9|193662|193612|193684.6|193634.6|193661|193611|40
1726574370000|2024-09-17 11:59:30|193673|193623|193671.3|193621.3|193673|193623|193661.9|193611.9|36
1726574380000|2024-09-17 11:59:40|193671.4|193621.4|193673.4|193623.4|193674.8|193624.8|193670.4|193620.4|22
1726574390000|2024-09-17 11:59:50|193673.1|193623.1|193679.4|193629.4|193679.4|193629.4|193672.7|193622.7|29
1726574400000|2024-09-17 12:00:00|193679|193629|193704.6|193579.6|193705.7|193629.6|193666.9|193577.4|15
1726574410000|2024-09-17 12:00:10|193703.2|193578.2|193695|193570|193703.2|193578.2|193684.3|193559.3|14
1726574420000|2024-09-17 12:00:20|193694.6|193569.6|193699.2|193574.2|193699.2|193574.2|193694.4|193569.4|9
1726574430000|2024-09-17 12:00:30|193696.2|193571.2|193736.7|193611.7|193739.9|193614.9|193691.9|193566.9|18
1726574440000|2024-09-17 12:00:40|193738.8|193613.8|193793.6|193743.6|193843.6|193747.3|193738.8|193613.8|31
1726574450000|2024-09-17 12:00:50|193789.6|193739.6|193791.5|193741.5|193796.9|193746.9|193788.6|193738.6|40
1726574460000|2024-09-17 12:01:00|193791.6|193741.6|193803|193753|193803.9|193753.9|193786.2|193736.2|23
1726574470000|2024-09-17 12:01:10|193801|193751|193819.4|193769.4|193822.3|193772.3|193801|193751|22
1726574480000|2024-09-17 12:01:20|193818.5|193768.5|193866.5|193816.5|193885.1|193835.1|193818.5|193768.5|20
1726574490000|2024-09-17 12:01:30|193861.7|193811.7|193858.9|193808.9|193863.6|193813.6|193857.3|193807.3|26
1726574500000|2024-09-17 12:01:40|193857.2|193807.2|193858.1|193808.1|193864.4|193814.4|193855.9|193805.9|26
1726574510000|2024-09-17 12:01:50|193856.6|193806.6|193870.8|193820.8|193875|193825|193855.8|193805.8|24
1726574520000|2024-09-17 12:02:00|193870.6|193820.6|193868.8|193818.8|193871.7|193821.7|193855.7|193805.7|23
1726574530000|2024-09-17 12:02:10|193869.3|193819.3|193870.6|193820.6|193870.6|193820.6|193868|193818|6
1726574540000|2024-09-17 12:02:20|193869.8|193819.8|193869.9|193819.9|193870|193820|193868.7|193818.7|7
1726574550000|2024-09-17 12:02:30|193869.2|193819.2|193866.3|193816.3|193870.1|193820.1|193866.3|193816.3|11
1726574560000|2024-09-17 12:02:40|193842.3|193792.3|193746.6|193696.6|193842.3|193792.3|193743.8|193693.8|26
1726574570000|2024-09-17 12:02:50|193745.6|193695.6|193770.6|193720.6|193786.6|193736.6|193745.6|193695.6|27
1726574580000|2024-09-17 12:03:00|193771.4|193721.4|193772.8|193722.8|193784|193734|193769.4|193719.4|16
1726574590000|2024-09-17 12:03:10|193768.3|193718.3|193776.9|193726.9|193784.1|193734.1|193766.9|193716.9|20
1726574600000|2024-09-17 12:03:20|193778|193728|193802|193752|193802|193752|193778|193728|12
1726574610000|2024-09-17 12:03:30|193803.6|193753.6|193798.1|193748.1|193806.3|193756.3|193798.1|193748.1|16
1726574620000|2024-09-17 12:03:40|193799.5|193749.5|193805.3|193755.3|193805.7|193755.7|193798.4|193748.4|15
1726574630000|2024-09-17 12:03:50|193803.8|193753.8|193801.2|193751.2|193806.5|193756.5|193796|193746|23
1726574640000|2024-09-17 12:04:00|193802.2|193752.2|193802.4|193752.4|193803|193753|193797.1|193747.1|11
1726574650000|2024-09-17 12:04:10|193803.8|193753.8|193840.7|193790.7|193864.5|193791.9|193793.6|193729.1|25
1726574660000|2024-09-17 12:04:20|193841.9|193791.9|193821|193771|193853.4|193803.4|193821|193771|24
1726574670000|2024-09-17 12:04:30|193832.7|193782.7|193799.1|193674.1|193837.6|193787.6|193795.7|193670.7|18
1726574680000|2024-09-17 12:04:40|193799.9|193674.9|193765.6|193640.6|193799.9|193674.9|193757.6|193632.6|23
1726574690000|2024-09-17 12:04:50|193764.2|193639.2|193763.8|193638.8|193766.5|193641.5|193754.9|193629.9|18
1726574700000|2024-09-17 12:05:00|193764.9|193639.9|193757|193632|193765.5|193640.5|193754.9|193629.9|18
1726574710000|2024-09-17 12:05:10|193755.8|193630.8|193702.3|193577.3|193763.2|193638.2|193693.1|193568.1|27
1726574720000|2024-09-17 12:05:20|193703.3|193578.3|193661.8|193536.8|193703.5|193578.5|193658.5|193533.5|28
1726574730000|2024-09-17 12:05:30|193662.3|193537.3|193660.6|193535.6|193662.5|193537.5|193656.5|193531.5|16
1726574740000|2024-09-17 12:05:40|193661.2|193536.2|193652.8|193527.8|193667.3|193542.3|193642.2|193517.2|23
1726574750000|2024-09-17 12:05:50|193652.9|193527.9|193656.9|193531.9|193656.9|193531.9|193642.9|193517.9|22
1726574760000|2024-09-17 12:06:00|193655.7|193530.7|193567.4|193517.4|193658.1|193544.5|193567.4|193517.4|28
1726574770000|2024-09-17 12:06:10|193568.1|193518.1|193583.9|193458.9|193587.6|193526|193568.1|193446.6|25
1726574780000|2024-09-17 12:06:20|193582.6|193457.6|193572.8|193447.8|193582.6|193457.6|193568.1|193443.1|24
1726574790000|2024-09-17 12:06:30|193569.1|193444.1|193571.4|193446.4|193571.8|193446.8|193567.2|193442.2|16
1726574800000|2024-09-17 12:06:40|193570.9|193445.9|193559.4|193434.4|193570.9|193445.9|193551.3|193426.3|13
1726574810000|2024-09-17 12:06:50|193557.9|193432.9|193533.7|193408.7|193559.6|193434.6|193532.9|193407.9|19
1726574820000|2024-09-17 12:07:00|193536.1|193411.1|193530.8|193405.8|193542.4|193417.4|193530.2|193405.2|16
1726574830000|2024-09-17 12:07:10|193532.1|193407.1|193528.8|193403.8|193532.1|193407.1|193528.6|193403.6|6
1726574840000|2024-09-17 12:07:20|193529.8|193404.8|193528.9|193403.9|193529.8|193404.8|193528.4|193403.4|4
1726574850000|2024-09-17 12:07:30|193531|193406|193533.1|193408.1|193534.9|193409.9|193530|193405|11
1726574860000|2024-09-17 12:07:40|193532.1|193407.1|193491.8|193366.8|193532.1|193407.1|193479.8|193354.8|16
1726574870000|2024-09-17 12:07:50|193490.7|193365.7|193457.4|193332.4|193505.7|193380.7|193443|193318|21
1726574880000|2024-09-17 12:08:00|193454.8|193329.8|193446.8|193321.8|193454.8|193329.8|193445.8|193320.8|20
1726574890000|2024-09-17 12:08:10|193448.4|193323.4|193445.7|193320.7|193448.4|193323.4|193444.4|193319.4|9
1726574900000|2024-09-17 12:08:20|193445.8|193320.8|193440|193315|193448.4|193323.4|193437.3|193312.3|13
1726574910000|2024-09-17 12:08:30|193438.8|193313.8|193444.9|193319.9|193447.4|193322.4|193437.4|193312.4|14
1726574920000|2024-09-17 12:08:40|193443.7|193318.7|193440.7|193315.7|193443.8|193318.8|193438.4|193313.4|6
1726574930000|2024-09-17 12:08:50|193441.6|193316.6|193444.2|193319.2|193445.2|193320.2|193441.6|193316.6|5
1726574940000|2024-09-17 12:09:00|193445.1|193320.1|193416.1|193291.1|193463|193338|193416.1|193291.1|9
1726574950000|2024-09-17 12:09:10|193414.6|193289.6|193410.6|193285.6|193415.7|193290.7|193407.9|193282.9|20
1726574960000|2024-09-17 12:09:20|193412|193287|193414.7|193289.7|193414.7|193289.7|193410.4|193285.4|6
1726574970000|2024-09-17 12:09:30|193414|193289|193419.2|193294.2|193428.9|193303.9|193414|193289|10
1726574980000|2024-09-17 12:09:40|193423.2|193298.2|193340.9|193215.9|193423.2|193298.2|193309.2|193184.2|21
1726574990000|2024-09-17 12:09:50|193349.3|193224.3|193325.7|193200.7|193350|193225|193325.7|193200.7|24
1726575000000|2024-09-17 12:10:00|193331.8|193206.8|193278.9|193153.9|193331.8|193248.7|193274.8|193149.8|32
1726575010000|2024-09-17 12:10:10|193280|193155|193273.5|193148.5|193289.4|193164.4|193263.1|193138.1|19
1726575020000|2024-09-17 12:10:20|193274.9|193149.9|193348|193223|193348.9|193223.9|193274.9|193149.9|16
1726575030000|2024-09-17 12:10:30|193348.9|193223.9|193320.7|193195.7|193348.9|193223.9|193320.7|193195.7|10
1726575040000|2024-09-17 12:10:40|193323.5|193198.5|193284.7|193159.7|193327.6|193202.6|193284.7|193159.7|13
1726575050000|2024-09-17 12:10:50|193285.6|193160.6|193305|193180|193306.2|193181.2|193285.3|193160.3|18
1726575060000|2024-09-17 12:11:00|193303.3|193178.3|193284.4|193159.4|193303.3|193178.3|193280|193155|11
1726575070000|2024-09-17 12:11:10|193284.5|193159.5|193266.8|193141.8|193284.5|193159.5|193262.2|193137.2|13
1726575080000|2024-09-17 12:11:20|193267.7|193142.7|193213.3|193088.3|193267.8|193142.8|193191.7|193066.7|19
1726575090000|2024-09-17 12:11:30|193214.9|193089.9|193221|193096|193224.4|193099.4|193210.1|193085.1|12
1726575100000|2024-09-17 12:11:40|193217.7|193092.7|193208.4|193083.4|193217.7|193092.7|193208.2|193083.2|7
1726575110000|2024-09-17 12:11:50|193207.9|193082.9|193205.8|193080.8|193215.2|193090.2|193204.2|193079.2|21
1726575120000|2024-09-17 12:12:00|193205.3|193080.3|193195|193070|193207.9|193082.9|193186.8|193061.8|23
1726575130000|2024-09-17 12:12:10|193189.7|193064.7|193214.6|193089.6|193214.6|193089.6|193189.7|193064.7|8
1726575140000|2024-09-17 12:12:20|193212.4|193087.4|193210.2|193085.2|193212.4|193087.4|193206.3|193081.3|4
1726575150000|2024-09-17 12:12:30|193211.2|193086.2|193212.2|193087.2|193216.6|193091.6|193211.2|193086.2|7
1726575160000|2024-09-17 12:12:40|193212|193087|193212|193087|193212|193087|193212|193087|1
1726575180000|2024-09-17 12:13:00|193212.8|193087.8|193267.9|193142.9|193276.2|193151.2|193212.8|193087.8|20
1726575190000|2024-09-17 12:13:10|193273|193148|193263|193138|193273.5|193148.5|193263|193138|17
1726575200000|2024-09-17 12:13:20|193261.2|193136.2|193241.6|193116.6|193261.2|193136.2|193240.6|193115.6|14
1726575210000|2024-09-17 12:13:30|193241.7|193116.7|193259.5|193134.5|193265.3|193140.3|193239.2|193114.2|20
1726575220000|2024-09-17 12:13:40|193259.3|193134.3|193263.3|193138.3|193263.3|193138.3|193259.3|193134.3|3
1726575240000|2024-09-17 12:14:00|193261.1|193136.1|193257.1|193132.1|193261.1|193136.1|193255.9|193130.9|6
1726575250000|2024-09-17 12:14:10|193257.2|193132.2|193233.5|193108.5|193257.2|193132.2|193233.5|193108.5|16
1726575270000|2024-09-17 12:14:30|193233.7|193108.7|193255.3|193130.3|193256.6|193131.6|193232.6|193107.6|7
1726575280000|2024-09-17 12:14:40|193256.3|193131.3|193257.1|193132.1|193257.1|193132.1|193256.3|193131.3|2
1726575290000|2024-09-17 12:14:50|193260.3|193135.3|193348.8|193223.8|193368.1|193243.1|193260.3|193135.3|17
1726575300000|2024-09-17 12:15:00|193348.7|193223.7|193349.3|193224.3|193349.3|193224.3|193346.2|193221.2|15
1726575310000|2024-09-17 12:15:10|193350.1|193225.1|193352.7|193227.7|193353.1|193228.1|193349.7|193224.7|10
1726575320000|2024-09-17 12:15:20|193351.2|193226.2|193345.4|193220.4|193352.4|193227.4|193345.4|193220.4|7
1726575330000|2024-09-17 12:15:30|193347.2|193222.2|193340.4|193215.4|193347.2|193222.2|193339.7|193214.7|14
1726575340000|2024-09-17 12:15:40|193342.5|193217.5|193364.2|193239.2|193369.9|193244.9|193342.5|193217.5|15
1726575350000|2024-09-17 12:15:50|193362.4|193237.4|193342.8|193217.8|193369.4|193244.4|193341.1|193216.1|10
1726575360000|2024-09-17 12:16:00|193342.7|193217.7|193334.4|193209.4|193342.7|193217.7|193334.1|193209.1|15
1726575370000|2024-09-17 12:16:10|193335.8|193210.8|193342.7|193217.7|193346.4|193221.4|193335.8|193210.8|8
1726575380000|2024-09-17 12:16:20|193347.9|193222.9|193343.3|193218.3|193348.2|193223.2|193339.7|193214.7|22
1726575390000|2024-09-17 12:16:30|193345.7|193220.7|193346.2|193221.2|193348.3|193223.3|193340.2|193215.2|16
1726575400000|2024-09-17 12:16:40|193348.4|193223.4|193346.2|193221.2|193348.6|193223.6|193345.4|193220.4|16
1726575410000|2024-09-17 12:16:50|193348.4|193223.4|193347.4|193222.4|193350|193225|193342.8|193217.8|23
1726575420000|2024-09-17 12:17:00|193350.4|193225.4|193349.4|193224.4|193351.6|193226.6|193348.3|193223.3|5
1726575430000|2024-09-17 12:17:10|193366.7|193241.7|193277|193227|193366.7|193241.7|193255.5|193205.5|13
1726575440000|2024-09-17 12:17:20|193278.5|193228.5|193270.1|193220.1|193278.5|193228.5|193253.7|193203.7|33
1726575450000|2024-09-17 12:17:30|193269.3|193219.3|193267.6|193217.6|193276.9|193226.9|193266.1|193216.1|14
1726575460000|2024-09-17 12:17:40|193270.9|193220.9|193269.6|193219.6|193275.7|193225.7|193268.8|193218.8|24
1726575470000|2024-09-17 12:17:50|193269.9|193219.9|193272.5|193222.5|193272.5|193222.5|193269.9|193219.9|15
1726575480000|2024-09-17 12:18:00|193271.4|193221.4|193240.7|193190.7|193272.7|193222.7|193240.7|193190.7|23
1726575490000|2024-09-17 12:18:10|193250.7|193200.7|193234.5|193184.5|193252.1|193202.1|193231.2|193181.2|26
1726575500000|2024-09-17 12:18:20|193237.2|193187.2|193227.6|193177.6|193244.7|193194.7|193224|193174|26
1726575510000|2024-09-17 12:18:30|193226.8|193176.8|193200.1|193150.1|193226.8|193176.8|193200.1|193150.1|27
1726575520000|2024-09-17 12:18:40|193199.4|193149.4|193199.5|193149.5|193204.9|193154.9|193198.9|193148.9|25
1726575530000|2024-09-17 12:18:50|193200.3|193150.3|193219.7|193169.7|193229.4|193179.4|193199.3|193149.3|18
1726575540000|2024-09-17 12:19:00|193229|193179|193233.1|193183.1|193240.7|193190.7|193229|193179|26
1726575550000|2024-09-17 12:19:10|193236.3|193186.3|193234.9|193184.9|193241.8|193191.8|193232.2|193182.2|27
1726575560000|2024-09-17 12:19:20|193233.4|193183.4|193219.8|193169.8|193247.9|193197.9|193219.8|193169.8|19
1726575570000|2024-09-17 12:19:30|193220|193170|193221.7|193171.7|193221.7|193171.7|193214.1|193164.1|19
1726575580000|2024-09-17 12:19:40|193221.1|193171.1|193241.4|193191.4|193241.4|193191.4|193220|193170|12
1726575590000|2024-09-17 12:19:50|193242.6|193192.6|193239.3|193189.3|193242.6|193192.6|193238|193188|22
1726575600000|2024-09-17 12:20:00|193254.1|193204.1|193246.2|193196.2|193254.5|193204.5|193232.1|193182.1|27
1726575610000|2024-09-17 12:20:10|193246.1|193196.1|193344.6|193294.6|193349.3|193299.3|193246.1|193196.1|28
1726575620000|2024-09-17 12:20:20|193345.1|193295.1|193346.6|193296.6|193349.2|193299.2|193341.4|193291.4|27
1726575630000|2024-09-17 12:20:30|193345.1|193295.1|193343.6|193293.6|193348.4|193298.4|193342.5|193292.5|18
1726575640000|2024-09-17 12:20:40|193342.2|193292.2|193344.4|193294.4|193344.4|193294.4|193337.6|193287.6|14
1726575650000|2024-09-17 12:20:50|193343.2|193293.2|193297.9|193247.9|193344.4|193294.4|193295.3|193245.3|26
1726575660000|2024-09-17 12:21:00|193295.2|193245.2|193263.5|193213.5|193297.9|193247.9|193255|193205|18
1726575670000|2024-09-17 12:21:10|193262.8|193212.8|193231.6|193181.6|193262.8|193212.8|193203.7|193153.7|21
1726575680000|2024-09-17 12:21:20|193234.5|193184.5|193211|193161|193234.5|193184.5|193201.5|193151.5|26
1726575690000|2024-09-17 12:21:30|193214.7|193164.7|193219.9|193169.9|193229.6|193179.6|193214.7|193164.7|20
1726575700000|2024-09-17 12:21:40|193219|193169|193225.5|193175.5|193233.1|193183.1|193219|193169|11
1726575710000|2024-09-17 12:21:50|193229.8|193179.8|193228.3|193178.3|193239|193189|193224.9|193174.9|16
1726575720000|2024-09-17 12:22:00|193225.8|193175.8|193229.4|193179.4|193229.4|193179.4|193225.7|193175.7|24
1726575730000|2024-09-17 12:22:10|193233|193183|193226.1|193176.1|193234.4|193184.4|193224.6|193174.6|16
1726575740000|2024-09-17 12:22:20|193226.4|193176.4|193229.7|193179.7|193235.1|193185.1|193226.4|193176.4|13
1726575750000|2024-09-17 12:22:30|193231.9|193181.9|193225.5|193175.5|193234.1|193184.1|193225.3|193175.3|19
1726575760000|2024-09-17 12:22:40|193226.8|193176.8|193226|193176|193227.6|193177.6|193224.7|193174.7|8
1726575770000|2024-09-17 12:22:50|193229.6|193179.6|193226.2|193176.2|193230.6|193180.6|193225.2|193175.2|18
1726575780000|2024-09-17 12:23:00|193226.5|193176.5|193222|193172|193230.6|193180.6|193222|193172|16
1726575790000|2024-09-17 12:23:10|193225.1|193175.1|193299|193249|193307.1|193257.1|193222|193172|24
1726575800000|2024-09-17 12:23:20|193299.3|193249.3|193218.6|193168.6|193299.3|193249.3|193213.8|193163.8|26
1726575810000|2024-09-17 12:23:30|193219.9|193169.9|193225.2|193175.2|193225.2|193175.2|193219.9|193169.9|6
1726575820000|2024-09-17 12:23:40|193223.5|193173.5|193223.4|193173.4|193226.4|193176.4|193198.5|193148.5|16
1726575830000|2024-09-17 12:23:50|193222.8|193172.8|193256.7|193131.7|193256.7|193173.1|193211|193131.7|18
1726575840000|2024-09-17 12:24:00|193256|193131|193244.3|193119.3|193256|193131|193244.3|193119.3|6
1726575850000|2024-09-17 12:24:10|193242.5|193117.5|193152.3|193102.3|193242.8|193118.5|193142.4|193092.4|27
1726575860000|2024-09-17 12:24:20|193149.8|193099.8|193263.7|193138.7|193263.7|193176|193148.4|193098.4|24
1726575870000|2024-09-17 12:24:30|193260.7|193135.7|193256.5|193131.5|193270.7|193145.7|193253.7|193128.7|13
1726575880000|2024-09-17 12:24:40|193259.6|193134.6|193185.9|193135.9|193261.6|193136.6|193185.9|193093.7|19
1726575890000|2024-09-17 12:24:50|193184.8|193134.8|193216.5|193166.5|193222|193172|193183.3|193133.3|16
1726575900000|2024-09-17 12:25:00|193218.2|193168.2|193219.5|193169.5|193236.8|193186.8|193198.9|193148.9|21
1726575910000|2024-09-17 12:25:10|193220.6|193170.6|193192.6|193142.6|193220.7|193170.7|193191.8|193141.8|20
1726575920000|2024-09-17 12:25:20|193192.4|193142.4|193219.1|193169.1|193220.7|193170.7|193192.4|193142.4|19
1726575930000|2024-09-17 12:25:30|193218.3|193168.3|193256|193131|193256|193173.3|193217.9|193131|10
1726575950000|2024-09-17 12:25:50|193256.4|193131.4|193251.5|193126.5|193261.2|193136.2|193237.8|193112.8|19
1726575960000|2024-09-17 12:26:00|193252.9|193127.9|193250.5|193125.5|193252.9|193127.9|193240.3|193115.3|14
1726575970000|2024-09-17 12:26:10|193247.4|193122.4|193246|193121|193254.9|193129.9|193246|193121|10
1726575980000|2024-09-17 12:26:20|193247.3|193122.3|193247.8|193122.8|193250.5|193125.5|193246.4|193121.4|12
1726575990000|2024-09-17 12:26:30|193245.9|193120.9|193246.7|193121.7|193246.9|193121.9|193244.5|193119.5|22
1726576000000|2024-09-17 12:26:40|193245.3|193120.3|193244.5|193119.5|193249.1|193124.1|193244.5|193119.5|14
1726576010000|2024-09-17 12:26:50|193246.8|193121.8|193194.1|193069.1|193252.9|193127.9|193191.4|193066.4|22
1726576020000|2024-09-17 12:27:00|193194.4|193069.4|193130.7|193005.7|193208|193083|193129.7|193004.7|33
1726576030000|2024-09-17 12:27:10|193133.9|193008.9|193143.3|193018.3|193143.3|193018.3|193108.7|192983.7|23
1726576040000|2024-09-17 12:27:20|193146.3|193021.3|193165.6|193040.6|193166.7|193041.7|193141.6|193016.6|8
1726576050000|2024-09-17 12:27:30|193165.4|193040.4|193164|193039|193166.7|193041.7|193149|193024|16
1726576060000|2024-09-17 12:27:40|193162.3|193037.3|193158|193033|193174.3|193049.3|193158|193033|8
1726576070000|2024-09-17 12:27:50|193159.8|193034.8|193195.8|193070.8|193201|193076|193147.6|193022.6|19
1726576080000|2024-09-17 12:28:00|193193|193068|193173.1|193048.1|193193|193068|193173.1|193048.1|15
1726576090000|2024-09-17 12:28:10|193174.6|193049.6|193153.4|193028.4|193176.5|193051.5|193152.5|193027.5|22
1726576100000|2024-09-17 12:28:20|193154.9|193029.9|193150.7|193025.7|193156.7|193031.7|193149|193024|32
1726576110000|2024-09-17 12:28:30|193150|193025|193153.5|193028.5|193158.9|193033.9|193150|193025|38
1726576120000|2024-09-17 12:28:40|193153.3|193028.3|193143.6|193018.6|193159.1|193034.1|193126.3|193001.3|37
1726576130000|2024-09-17 12:28:50|193142.9|193017.9|193155|193030|193156.1|193031.1|193136.8|193011.8|39
1726576140000|2024-09-17 12:29:00|193135.6|193010.6|193121.1|192996.1|193139.1|193013.5|193112.5|192987.5|25
1726576150000|2024-09-17 12:29:10|193121.2|192996.2|193130.4|193005.4|193130.4|193005.4|193121.2|192996.2|11
1726576160000|2024-09-17 12:29:20|193130.5|193005.5|193131.5|193006.5|193131.5|193006.5|193130.5|193005.5|2
1726576170000|2024-09-17 12:29:30|193135.3|193010.3|193133.4|192997.6|193136.1|193011.1|193127.8|192995.3|10
1726576180000|2024-09-17 12:29:40|193149.3|193024.3|193240.9|192930.9|193240.9|193024.3|193140.6|192855.5|31
1726576190000|2024-09-17 12:29:50|193144.7|192834.7|193096.8|192786.8|193151.8|192841.8|193096.8|192786.8|29
1726576200000|2024-09-17 12:30:00|193098.3|192788.3|193226.3|193041.1|193233.1|193058.6|193014.7|192704.7|34
1726576210000|2024-09-17 12:30:10|193231.8|193041.9|193091.2|192974.8|193231.8|193088.3|193091.2|192934.4|30
1726576220000|2024-09-17 12:30:20|193093.9|192976.8|193109.4|192996.3|193244.7|193147.5|193077.6|192944.9|32
1726576230000|2024-09-17 12:30:30|193111.8|192999|193149.4|193025.1|193149.5|193035.3|193111.8|192999|11
1726576240000|2024-09-17 12:30:40|193152.8|193034.3|193070.1|192949.2|193152.8|193034.3|193063.6|192938.6|8
1726576250000|2024-09-17 12:30:50|193071.7|192953.7|192996.4|192879|193097.5|192984.4|192984.5|192866.5|16
1726576260000|2024-09-17 12:31:00|192994.8|192874.7|193019.8|192899.7|193028.1|192905.8|192990.8|192862.3|18
1726576270000|2024-09-17 12:31:10|193011.5|192900.2|192980.1|192866.6|193030.3|192913.3|192980.1|192857.1|16
1726576280000|2024-09-17 12:31:20|192967.7|192859|192972.2|192826.6|193030.8|192859|192967.7|192801|22
1726576290000|2024-09-17 12:31:30|192966.5|192829.1|193079.1|192952|193079.1|192952|192958.4|192819.9|15
1726576300000|2024-09-17 12:31:40|193081.2|192953.1|193153.9|193025.5|193162.5|193051.8|193081.2|192953.1|23
1726576310000|2024-09-17 12:31:50|193153.8|193023.1|193184|193073.7|193184|193076.7|193123.7|193018|21
1726576320000|2024-09-17 12:32:00|193178.8|193078.9|193169.9|193044.9|193178.8|193078.9|193139.6|193035.8|28
1726576330000|2024-09-17 12:32:10|193166.4|193041.4|193168.3|193043.3|193171.9|193058.4|193142.7|193033.7|23
1726576340000|2024-09-17 12:32:20|193168.1|193043.1|193183|193058|193185.2|193060.2|193168.1|193043.1|8
1726576350000|2024-09-17 12:32:30|193184.2|193059.2|193136.6|193041.9|193190.9|193065.9|193134.6|193038.5|23
1726576360000|2024-09-17 12:32:40|193136.5|193041|193072.2|192967.9|193155.2|193055.1|193072.2|192967.9|24
1726576370000|2024-09-17 12:32:50|193071.6|192965.3|193071|192946|193084.4|192973.4|193042.9|192917.9|23
1726576380000|2024-09-17 12:33:00|193084.4|192959.4|193029.9|192904.9|193104.1|192979.1|193029.9|192904.9|26
1726576390000|2024-09-17 12:33:10|193026.7|192901.7|193011.4|192886.4|193033.4|192908.4|193006|192881|19
1726576400000|2024-09-17 12:33:20|193008.5|192883.5|193027.7|192902.7|193030.7|192905.7|193008.5|192883.5|22
1726576410000|2024-09-17 12:33:30|193030.1|192905.1|193036.2|192911.2|193058|192933|193028.4|192903.4|25
1726576420000|2024-09-17 12:33:40|193035.2|192910.2|193040.1|192915.1|193041.6|192916.6|193032.4|192907.4|14
1726576430000|2024-09-17 12:33:50|193039.4|192914.4|193102|192977|193102|192977|193039.4|192914.4|14
1726576440000|2024-09-17 12:34:00|193103.8|192978.8|193135.5|193010.5|193144.4|193019.4|193103.8|192978.8|12
1726576450000|2024-09-17 12:34:10|193138.7|193013.7|193091.8|192966.8|193152.2|193027.2|193091.8|192966.8|13
1726576460000|2024-09-17 12:34:20|193091.2|192966.2|193194.2|193069.2|193202.9|193077.9|193087.8|192962.8|18
1726576470000|2024-09-17 12:34:30|193191.7|193066.7|193158.5|193033.5|193191.7|193066.7|193139.5|193014.5|28
1726576480000|2024-09-17 12:34:40|193156.2|193031.2|193206.5|193081.5|193216.2|193091.2|193153.7|193028.7|31
1726576490000|2024-09-17 12:34:50|193203.6|193078.6|193212.5|193087.5|193213.1|193088.1|193187.4|193062.4|23
1726576500000|2024-09-17 12:35:00|193210.2|193085.2|193149.3|193024.3|193210.2|193085.2|193125.9|193000.9|26
1726576510000|2024-09-17 12:35:10|193151.2|193026.2|193189.9|193064.9|193223.8|193098.8|193150.6|193025.6|24
1726576520000|2024-09-17 12:35:20|193197.4|193072.4|193193.7|193068.7|193198.4|193073.4|193190|193065|24
1726576530000|2024-09-17 12:35:30|193193.4|193068.4|193197.5|193072.5|193204.3|193079.3|193193.4|193068.4|20
1726576540000|2024-09-17 12:35:40|193204.8|193079.8|193236.5|193111.5|193281.3|193156.3|193197.7|193072.7|32
1726576550000|2024-09-17 12:35:50|193196.3|193071.3|193169.3|193044.3|193199.2|193074.2|193155|193030|29
1726576560000|2024-09-17 12:36:00|193167|193042|193144.8|193019.8|193182.3|193057.3|193144.8|193019.8|24
1726576570000|2024-09-17 12:36:10|193144.6|193019.6|193173.9|193048.9|193175.1|193050.1|193144.6|193019.6|28
1726576580000|2024-09-17 12:36:20|193175.6|193050.6|193240.7|193115.7|193243.8|193118.8|193175.6|193050.6|21
1726576590000|2024-09-17 12:36:30|193226.3|193101.3|193263.6|193138.6|193266.2|193141.2|193226.3|193101.3|29
1726576600000|2024-09-17 12:36:40|193264.7|193139.7|193242.9|193117.9|193267.2|193142.2|193241.5|193116.5|22
1726576610000|2024-09-17 12:36:50|193245.1|193120.1|193257.2|193132.2|193259|193134|193225.1|193100.1|19
1726576620000|2024-09-17 12:37:00|193255|193130|193172.9|193122.9|193255.2|193154.8|193166.9|193116.9|27
1726576630000|2024-09-17 12:37:10|193174|193124|193167.3|193117.3|193177.7|193127.7|193167.3|193117.3|26
1726576640000|2024-09-17 12:37:20|193168|193118|193143.7|193093.7|193168.4|193118.4|193143.1|193093.1|17
1726576650000|2024-09-17 12:37:30|193144.2|193094.2|193184.2|193059.2|193195.3|193094.2|193143.8|193055.8|20
1726576660000|2024-09-17 12:37:40|193185|193060|193192.6|193067.6|193208.2|193083.2|193185|193060|24
1726576670000|2024-09-17 12:37:50|193191.9|193066.9|193173.5|193048.5|193195.8|193070.8|193172.5|193047.5|21
1726576680000|2024-09-17 12:38:00|193169.3|193044.3|193204.7|193079.7|193206.5|193081.5|193163.6|193038.6|22
1726576690000|2024-09-17 12:38:10|193203.9|193078.9|193257|193132|193258.3|193171.2|193200.3|193075.3|25
1726576700000|2024-09-17 12:38:20|193259|193134|193233.8|193108.8|193263|193138|193229.9|193104.9|26
1726576710000|2024-09-17 12:38:30|193234.6|193109.6|193214.1|193164.1|193258.1|193170.6|193214.1|193104.7|28
1726576720000|2024-09-17 12:38:40|193214.9|193164.9|193317.5|193192.5|193327.6|193202.6|193214.9|193164.9|19
1726576730000|2024-09-17 12:38:50|193315.5|193190.5|193364.5|193239.5|193394.5|193269.5|193315.5|193190.5|22
1726576740000|2024-09-17 12:39:00|193378.2|193253.2|193368.1|193243.1|193417.2|193313.5|193330.2|193238.2|38
1726576750000|2024-09-17 12:39:10|193347.1|193297.1|193424.6|193299.6|193459.2|193365|193340.9|193257.3|39
1726576760000|2024-09-17 12:39:20|193428.6|193303.6|193491|193366|193491.5|193366.5|193419.5|193294.5|37
1726576770000|2024-09-17 12:39:30|193523.2|193398.2|193535.8|193410.8|193543.7|193418.7|193517.9|193392.9|32
1726576780000|2024-09-17 12:39:40|193533.6|193408.6|193533.9|193408.9|193546.2|193421.2|193532.8|193407.8|29
1726576790000|2024-09-17 12:39:50|193534.2|193409.2|193524|193399|193534.2|193409.2|193518.2|193393.2|27
1726576800000|2024-09-17 12:40:00|193524.8|193399.8|193496|193371|193524.8|193399.8|193476.5|193351.5|31
1726576810000|2024-09-17 12:40:10|193501.9|193376.9|193511.1|193386.1|193522.9|193397.9|193495|193370|27
1726576820000|2024-09-17 12:40:20|193511.3|193386.3|193481.9|193356.9|193511.3|193386.3|193479.4|193354.4|21
1726576830000|2024-09-17 12:40:30|193484.5|193359.5|193495.2|193370.2|193522.8|193397.8|193388.6|193328.1|25
1726576840000|2024-09-17 12:40:40|193495.6|193370.6|193607.9|193482.9|193615.4|193490.4|193495.6|193370.6|29
1726576850000|2024-09-17 12:40:50|193590.9|193465.9|193596.9|193471.9|193598.4|193473.4|193589.4|193464.4|25
1726576860000|2024-09-17 12:41:00|193597.6|193472.6|193592.2|193467.2|193640.9|193515.9|193590.8|193465.8|23
1726576870000|2024-09-17 12:41:10|193594.4|193469.4|193628.6|193503.6|193636.2|193511.2|193580.6|193455.6|18
1726576880000|2024-09-17 12:41:20|193629.5|193504.5|193600.7|193475.7|193629.5|193504.5|193591.4|193466.4|23
1726576890000|2024-09-17 12:41:30|193599.5|193474.5|193593.9|193468.9|193599.6|193474.6|193593.9|193468.9|11
1726576900000|2024-09-17 12:41:40|193595.8|193470.8|193595.4|193470.4|193596.2|193471.2|193590.5|193465.5|16
1726576910000|2024-09-17 12:41:50|193591.2|193466.2|193547.8|193422.8|193595.9|193470.9|193547.8|193422.8|21
1726576920000|2024-09-17 12:42:00|193554|193429|193610.9|193485.9|193616.5|193491.5|193533.2|193408.2|24
1726576930000|2024-09-17 12:42:10|193604|193479|193627.4|193502.4|193627.4|193502.4|193603.9|193478.9|25
1726576940000|2024-09-17 12:42:20|193626.1|193501.1|193689.5|193564.5|193689.5|193564.5|193622.8|193497.8|14
1726576950000|2024-09-17 12:42:30|193688.5|193563.5|193662.5|193537.5|193690|193565|193657.4|193532.4|31
1726576960000|2024-09-17 12:42:40|193663.5|193538.5|193647.2|193522.2|193677.7|193552.7|193643.6|193518.6|22
1726576970000|2024-09-17 12:42:50|193647.7|193522.7|193649.3|193524.3|193653.8|193528.8|193643.2|193518.2|18
1726576980000|2024-09-17 12:43:00|193658|193533|193676.8|193551.8|193703.5|193578.5|193657.7|193532.7|27
1726576990000|2024-09-17 12:43:10|193691.2|193566.2|193704.5|193579.5|193711.7|193586.7|193664|193539|23
1726577000000|2024-09-17 12:43:20|193705.1|193580.1|193694.7|193569.7|193707.5|193582.5|193691.3|193566.3|22
1726577010000|2024-09-17 12:43:30|193700.6|193575.6|193693.3|193568.3|193706.9|193581.9|193693.3|193568.3|21
1726577020000|2024-09-17 12:43:40|193695|193570|193638.4|193513.4|193695|193570|193631.2|193506.2|17
1726577030000|2024-09-17 12:43:50|193635|193510|193585|193460|193635|193510|193583.9|193458.9|17
1726577040000|2024-09-17 12:44:00|193582.5|193457.5|193549.4|193424.4|193596.1|193471.1|193545.9|193420.9|24
1726577050000|2024-09-17 12:44:10|193552.6|193427.6|193496.8|193371.8|193552.6|193427.6|193494.8|193369.8|17
1726577060000|2024-09-17 12:44:20|193497.1|193372.1|193536.1|193411.1|193547.1|193422.1|193497.1|193372.1|18
1726577070000|2024-09-17 12:44:30|193537.3|193412.3|193557.9|193432.9|193560.2|193435.2|193537.3|193412.3|18
1726577080000|2024-09-17 12:44:40|193558.6|193433.6|193561.5|193436.5|193561.5|193436.5|193558.4|193433.4|5
1726577090000|2024-09-17 12:44:50|193560.9|193435.9|193583.6|193458.6|193611.9|193486.9|193560.4|193435.4|17
1726577100000|2024-09-17 12:45:00|193592.9|193467.9|193601.6|193476.6|193601.6|193476.6|193583|193458|24
1726577110000|2024-09-17 12:45:10|193601.8|193476.8|193593.4|193468.4|193604.3|193479.3|193587.3|193462.3|21
1726577120000|2024-09-17 12:45:20|193595.6|193470.6|193692.6|193567.6|193692.6|193567.6|193595.6|193470.6|10
1726577130000|2024-09-17 12:45:30|193687|193562|193705.6|193580.6|193720.6|193595.6|193687|193562|32
1726577140000|2024-09-17 12:45:40|193715.3|193590.3|193698.5|193573.5|193716.4|193591.4|193697.6|193572.6|22
1726577150000|2024-09-17 12:45:50|193700|193575|193661.1|193536.1|193710.8|193585.8|193661.1|193536.1|26
1726577160000|2024-09-17 12:46:00|193663.8|193538.8|193665|193540|193665.1|193540.1|193661.9|193536.9|14
1726577170000|2024-09-17 12:46:10|193664.1|193539.1|193677.3|193552.3|193679.8|193554.8|193661.2|193536.2|19
1726577180000|2024-09-17 12:46:20|193676.9|193551.9|193660.8|193535.8|193676.9|193551.9|193660.4|193535.4|19
1726577190000|2024-09-17 12:46:30|193659.9|193534.9|193676.1|193551.1|193684|193559|193658.7|193533.7|11
1726577200000|2024-09-17 12:46:40|193675.6|193550.6|193670.3|193545.3|193675.6|193550.6|193666.7|193541.7|15
1726577210000|2024-09-17 12:46:50|193670|193545|193670.7|193545.7|193675.4|193550.4|193670|193545|14
1726577220000|2024-09-17 12:47:00|193670.5|193545.5|193668|193543|193670.5|193545.5|193663|193538|11
1726577230000|2024-09-17 12:47:10|193670|193545|193667.6|193542.6|193670|193545|193667.4|193542.4|5
1726577240000|2024-09-17 12:47:20|193667.3|193542.3|193669.4|193544.4|193669.4|193544.4|193666.6|193541.6|7
1726577250000|2024-09-17 12:47:30|193667.9|193542.9|193664.2|193539.2|193667.9|193542.9|193660.8|193535.8|8
1726577260000|2024-09-17 12:47:40|193663.6|193538.6|193669.2|193544.2|193672.5|193547.5|193661.2|193536.2|20
1726577270000|2024-09-17 12:47:50|193666|193541|193714.4|193589.4|193730.6|193605.6|193665.1|193540.1|25
1726577280000|2024-09-17 12:48:00|193713.6|193588.6|193711.4|193586.4|193718.7|193593.7|193711.1|193586.1|15
1726577290000|2024-09-17 12:48:10|193714.1|193589.1|193720.3|193595.3|193720.3|193595.3|193711.8|193586.8|8
1726577300000|2024-09-17 12:48:20|193717.4|193592.4|193714.3|193589.3|193720.2|193595.2|193713.7|193588.7|18
1726577310000|2024-09-17 12:48:30|193716|193591|193705.5|193580.5|193777.7|193652.7|193703.2|193578.2|29
1726577320000|2024-09-17 12:48:40|193702|193577|193711.4|193586.4|193713.1|193588.1|193702|193577|19
1726577330000|2024-09-17 12:48:50|193712|193587|193692.5|193567.5|193712|193587|193687.1|193562.1|14
1726577340000|2024-09-17 12:49:00|193696.1|193571.1|193766.7|193641.7|193773.3|193648.3|193696.1|193571.1|23
1726577350000|2024-09-17 12:49:10|193765.9|193640.9|193796.2|193671.2|193810.6|193685.6|193765.9|193640.9|21
1726577360000|2024-09-17 12:49:20|193797.5|193672.5|193798.4|193673.4|193803.8|193678.8|193797.2|193672.2|19
1726577370000|2024-09-17 12:49:30|193798.3|193673.3|193799.2|193674.2|193802.6|193677.6|193794.9|193669.9|13
1726577380000|2024-09-17 12:49:40|193802.2|193677.2|193832.6|193707.6|193832.6|193707.6|193796.9|193671.9|17
1726577390000|2024-09-17 12:49:50|193818.8|193693.8|193771.9|193721.9|193820.5|193727.7|193771.4|193690|9
1726577400000|2024-09-17 12:50:00|193778|193728|193770.9|193645.9|193809.9|193728|193766.9|193641.9|17
1726577410000|2024-09-17 12:50:10|193772.7|193647.7|193777.2|193727.2|193825.2|193733.3|193772.7|193647.7|19
1726577420000|2024-09-17 12:50:20|193780.7|193730.7|193780.8|193730.8|193790|193740|193770.9|193720.9|23
1726577430000|2024-09-17 12:50:30|193789.7|193739.7|193780.5|193730.5|193790|193740|193778.8|193728.8|17
1726577440000|2024-09-17 12:50:40|193780.4|193730.4|193791.1|193741.1|193793.9|193743.9|193768.7|193718.7|27
1726577450000|2024-09-17 12:50:50|193791.5|193741.5|193792|193742|193795.5|193745.5|193788.5|193738.5|22
1726577460000|2024-09-17 12:51:00|193790.6|193740.6|193780|193730|193795.7|193745.7|193774.1|193724.1|18
1726577470000|2024-09-17 12:51:10|193777|193727|193785.8|193660.8|193802.1|193727|193764.5|193654.1|24
1726577480000|2024-09-17 12:51:20|193787.2|193662.2|193762.9|193637.9|193806.4|193681.4|193761.3|193636.3|26
1726577490000|2024-09-17 12:51:30|193761.6|193636.6|193764.8|193639.8|193767.8|193642.8|193760.5|193635.5|27
1726577500000|2024-09-17 12:51:40|193761.3|193636.3|193779.7|193654.7|193787.7|193662.7|193760.6|193635.6|20
1726577510000|2024-09-17 12:51:50|193780|193655|193778|193653|193780|193655|193769.3|193644.3|12
1726577520000|2024-09-17 12:52:00|193776.3|193651.3|193781.5|193656.5|193786.8|193661.8|193774|193649|24
1726577530000|2024-09-17 12:52:10|193780.9|193655.9|193770.1|193645.1|193784.9|193659.9|193770.1|193645.1|14
1726577540000|2024-09-17 12:52:20|193768.4|193643.4|193752.8|193627.8|193768.4|193643.4|193745.1|193620.1|17
1726577550000|2024-09-17 12:52:30|193751.4|193626.4|193739.5|193614.5|193754.5|193629.5|193739.5|193614.5|24
1726577560000|2024-09-17 12:52:40|193740.3|193615.3|193758.5|193633.5|193762.2|193637.2|193739.2|193614.2|19
1726577570000|2024-09-17 12:52:50|193757.5|193632.5|193752.1|193627.1|193757.5|193632.5|193744.9|193619.9|16
1726577580000|2024-09-17 12:53:00|193745.9|193620.9|193731.1|193606.1|193749.2|193624.2|193730.4|193605.4|20
1726577590000|2024-09-17 12:53:10|193731.4|193606.4|193753.4|193628.4|193753.4|193628.4|193731.4|193606.4|12
1726577600000|2024-09-17 12:53:20|193750.1|193625.1|193750.1|193625.1|193750.1|193625.1|193750.1|193625.1|1
1726577610000|2024-09-17 12:53:30|193747.5|193622.5|193745.2|193620.2|193747.5|193622.5|193742|193617|8
1726577620000|2024-09-17 12:53:40|193747.1|193622.1|193748.2|193623.2|193749.5|193624.5|193727.5|193602.5|17
1726577630000|2024-09-17 12:53:50|193746|193621|193748|193623|193749.3|193624.3|193746|193621|11
1726577640000|2024-09-17 12:54:00|193751.5|193626.5|193745.6|193620.6|193751.5|193626.5|193737.9|193612.9|16
1726577650000|2024-09-17 12:54:10|193745.7|193620.7|193746.6|193621.6|193755.7|193630.7|193742.6|193617.6|22
1726577660000|2024-09-17 12:54:20|193752.6|193627.6|193770.3|193645.3|193775.4|193650.4|193749.9|193624.9|11
1726577670000|2024-09-17 12:54:30|193775.3|193650.3|193766|193641|193775.3|193650.3|193764.5|193639.5|13
1726577680000|2024-09-17 12:54:40|193770.4|193645.4|193768.1|193643.1|193773.5|193648.5|193764.5|193639.5|14
1726577690000|2024-09-17 12:54:50|193769.9|193644.9|193759.5|193634.5|193769.9|193644.9|193759.5|193634.5|20
1726577700000|2024-09-17 12:55:00|193799.3|193674.3|193780.9|193655.9|193799.3|193674.3|193778.7|193653.7|27
1726577710000|2024-09-17 12:55:10|193782.8|193657.8|193782.4|193657.4|193787.7|193662.7|193776.4|193651.4|13
1726577720000|2024-09-17 12:55:20|193783.4|193658.4|193861.2|193736.2|193882.9|193757.9|193783.4|193658.4|19
1726577730000|2024-09-17 12:55:30|193863|193738|193836.8|193711.8|193864.4|193739.4|193832.8|193707.8|23
1726577740000|2024-09-17 12:55:40|193834.8|193709.8|193864.7|193739.7|193864.7|193739.7|193834.8|193709.8|14
1726577750000|2024-09-17 12:55:50|193866.8|193741.8|193883.4|193758.4|193883.4|193758.4|193861|193736|19
1726577760000|2024-09-17 12:56:00|193878.2|193753.2|193866.3|193741.3|193883.2|193758.2|193862.7|193737.7|23
1726577770000|2024-09-17 12:56:10|193858.9|193733.9|193857.5|193732.5|193859.8|193734.8|193825|193700|22
1726577780000|2024-09-17 12:56:20|193857.3|193732.3|193848.7|193723.7|193859.9|193734.9|193841.9|193716.9|14
1726577790000|2024-09-17 12:56:30|193845.9|193720.9|193819.7|193694.7|193849.3|193724.3|193763.1|193638.1|33
1726577800000|2024-09-17 12:56:40|193811.9|193686.9|193800.3|193675.3|193820.8|193695.8|193796.9|193671.9|36
1726577810000|2024-09-17 12:56:50|193797.3|193672.3|193783.8|193658.8|193804.3|193679.3|193781.3|193656.3|32
1726577820000|2024-09-17 12:57:00|193780.8|193655.8|193762.1|193637.1|193783.7|193658.7|193757.3|193632.3|28
1726577830000|2024-09-17 12:57:10|193761.8|193636.8|193792.3|193667.3|193796.4|193671.4|193742.6|193617.6|25
1726577840000|2024-09-17 12:57:20|193802.4|193677.4|193798.2|193673.2|193809.2|193684.2|193795|193670|24
1726577850000|2024-09-17 12:57:30|193797.2|193672.2|193757.2|193632.2|193797.2|193672.2|193754.3|193629.3|30
1726577860000|2024-09-17 12:57:40|193757.3|193632.3|193754.3|193629.3|193760.8|193635.8|193749.1|193624.1|20
1726577870000|2024-09-17 12:57:50|193754.1|193629.1|193758.7|193633.7|193767.7|193642.7|193753.7|193628.7|24
1726577880000|2024-09-17 12:58:00|193758.2|193633.2|193763.7|193638.7|193774.4|193649.4|193753|193628|31
1726577890000|2024-09-17 12:58:10|193768.2|193643.2|193756.4|193631.4|193771.9|193646.9|193754.6|193629.6|40
1726577900000|2024-09-17 12:58:20|193759.8|193634.8|193762.1|193637.1|193765.8|193640.8|193753.4|193628.4|38
1726577910000|2024-09-17 12:58:30|193756.5|193631.5|193763|193638|193768.4|193671.9|193712.9|193629.5|37
1726577920000|2024-09-17 12:58:40|193763.7|193638.7|193793.3|193668.3|193793.3|193668.3|193750.3|193625.3|39
1726577930000|2024-09-17 12:58:50|193798.7|193673.7|193796.1|193671.1|193800.4|193675.4|193776.1|193651.1|38
1726577940000|2024-09-17 12:59:00|193797.8|193672.8|193800|193675|193800|193675|193791.5|193666.5|39
1726577950000|2024-09-17 12:59:10|193798.5|193673.5|193796.5|193671.5|193801.1|193676.1|193794.9|193669.9|27
1726577960000|2024-09-17 12:59:20|193798.2|193673.2|193794.9|193669.9|193800.5|193675.5|193792.9|193667.9|39
1726577970000|2024-09-17 12:59:30|193794.8|193669.8|193850.5|193725.5|193853.3|193728.3|193792.2|193667.2|35
1726577980000|2024-09-17 12:59:40|193850.1|193725.1|193802.1|193677.1|193853.6|193728.6|193793.7|193668.7|31
1726577990000|2024-09-17 12:59:50|193802.2|193677.2|193819.3|193694.3|193819.3|193694.3|193802.1|193677.1|36
1726578000000|2024-09-17 13:00:00|193813.8|193688.8|193791.7|193666.7|193813.8|193688.8|193783.1|193658.1|25
1726578010000|2024-09-17 13:00:10|193789.7|193664.7|193794.3|193669.3|193794.9|193669.9|193789.5|193664.5|13
1726578020000|2024-09-17 13:00:20|193794.2|193669.2|193796.4|193671.4|193796.4|193671.4|193788.3|193663.3|9
1726578030000|2024-09-17 13:00:30|193795.4|193670.4|193649.8|193524.8|193796.8|193671.8|193579.1|193454.1|34
1726578040000|2024-09-17 13:00:40|193646.7|193521.7|193647.7|193522.7|193650.5|193525.5|193646.4|193521.4|18
1726578050000|2024-09-17 13:00:50|193646.2|193521.2|193691.6|193566.6|193702.6|193577.6|193646.2|193521.2|26
1726578060000|2024-09-17 13:01:00|193703.8|193578.8|193695.2|193570.2|193706|193581|193695.2|193570.2|15
1726578070000|2024-09-17 13:01:10|193694.4|193569.4|193649.6|193524.6|193696.9|193571.9|193644.8|193519.8|19
1726578080000|2024-09-17 13:01:20|193647.9|193522.9|193650.9|193525.9|193653.5|193528.5|193647.7|193522.7|13
1726578090000|2024-09-17 13:01:30|193650.7|193525.7|193654.7|193529.7|193666.2|193541.2|193646.6|193521.6|18
1726578100000|2024-09-17 13:01:40|193630.2|193505.2|193619.6|193494.6|193630.2|193505.2|193616.3|193491.3|14
1726578110000|2024-09-17 13:01:50|193619.7|193494.7|193600.2|193475.2|193619.7|193494.7|193542.2|193447.2|24
1726578120000|2024-09-17 13:02:00|193598.6|193473.6|193617.9|193492.9|193623.5|193498.5|193590|193465|27
1726578130000|2024-09-17 13:02:10|193618|193493|193685.1|193560.1|193693.1|193568.1|193618|193493|15
1726578140000|2024-09-17 13:02:20|193683.8|193558.8|193740.4|193615.4|193770.9|193645.9|193683.8|193558.8|30
1726578150000|2024-09-17 13:02:30|193741.1|193616.1|193720.9|193595.9|193741.1|193616.1|193713|193588|32
1726578160000|2024-09-17 13:02:40|193725|193600|193734.9|193609.9|193740.7|193615.7|193694.4|193569.4|31
1726578170000|2024-09-17 13:02:50|193733.9|193608.9|193706.2|193581.2|193733.9|193608.9|193698.1|193573.1|24
1726578180000|2024-09-17 13:03:00|193706.4|193581.4|193689.9|193564.9|193706.4|193581.4|193655.3|193530.3|34
1726578190000|2024-09-17 13:03:10|193707.9|193582.9|193678.8|193553.8|193715.9|193590.9|193678.8|193553.8|13
1726578200000|2024-09-17 13:03:20|193673.2|193548.2|193676.6|193551.6|193678.3|193553.3|193667.2|193542.2|24
1726578210000|2024-09-17 13:03:30|193675.5|193550.5|193688.8|193563.8|193690|193565|193670.8|193545.8|26
1726578220000|2024-09-17 13:03:40|193691.5|193566.5|193686|193561|193703.1|193578.1|193680.4|193555.4|24
1726578230000|2024-09-17 13:03:50|193685.8|193560.8|193679.1|193554.1|193685.8|193560.8|193660.7|193535.7|22
1726578240000|2024-09-17 13:04:00|193678.7|193553.7|193698.2|193573.2|193703|193578|193673|193548|22
1726578250000|2024-09-17 13:04:10|193698|193573|193702.1|193577.1|193705.3|193580.3|193697.8|193572.8|12
1726578260000|2024-09-17 13:04:20|193699.3|193574.3|193679.8|193554.8|193699.3|193574.3|193675|193550|20
1726578270000|2024-09-17 13:04:30|193679.3|193554.3|193603|193478|193680.1|193555.1|193601.7|193476.7|24
1726578280000|2024-09-17 13:04:40|193603.3|193478.3|193642.3|193517.3|193644.6|193519.6|193603.3|193478.3|11
1726578290000|2024-09-17 13:04:50|193640|193515|193567.6|193442.6|193641.9|193516.9|193567.6|193442.6|17
1726578300000|2024-09-17 13:05:00|193574.3|193449.3|193634.5|193509.5|193636.6|193511.6|193574.3|193449.3|31
1726578310000|2024-09-17 13:05:10|193631|193506|193630.7|193505.7|193638.8|193513.8|193623.3|193498.3|24
1726578320000|2024-09-17 13:05:20|193625|193500|193603.2|193478.2|193625|193500|193591|193466|16
1726578330000|2024-09-17 13:05:30|193604|193479|193574.4|193449.4|193609.7|193484.7|193574.4|193449.4|26
1726578340000|2024-09-17 13:05:40|193578.9|193453.9|193597.6|193472.6|193601.3|193476.3|193577.2|193452.2|26
1726578350000|2024-09-17 13:05:50|193597.3|193472.3|193594.4|193469.4|193603.6|193478.6|193594.4|193469.4|13
1726578360000|2024-09-17 13:06:00|193592.9|193467.9|193582.6|193457.6|193604.1|193479.1|193582.1|193457.1|21
1726578370000|2024-09-17 13:06:10|193568.2|193443.2|193591.2|193466.2|193595.3|193470.3|193568.2|193443.2|28
1726578380000|2024-09-17 13:06:20|193586.1|193461.1|193591|193466|193595.9|193470.9|193586.1|193461.1|12
1726578390000|2024-09-17 13:06:30|193593|193468|193596.7|193471.7|193619.9|193494.9|193591.3|193466.3|26
1726578400000|2024-09-17 13:06:40|193595.2|193470.2|193606.1|193481.1|193606.3|193481.3|193558.6|193433.6|16
1726578410000|2024-09-17 13:06:50|193606.9|193481.9|193613.9|193488.9|193617.6|193492.6|193606.2|193481.2|20
1726578420000|2024-09-17 13:07:00|193613|193488|193606.6|193481.6|193620.9|193495.9|193606.6|193481.6|16
1726578430000|2024-09-17 13:07:10|193606.8|193481.8|193606|193481|193611.8|193486.8|193606|193481|13
1726578440000|2024-09-17 13:07:20|193608.4|193483.4|193589.6|193464.6|193608.5|193485.4|193519.4|193435.4|24
1726578450000|2024-09-17 13:07:30|193589|193464|193536.5|193411.5|193589|193464|193505.2|193411.1|30
1726578460000|2024-09-17 13:07:40|193536.7|193411.7|193540.4|193415.4|193544.2|193419.2|193534.4|193409.4|21
1726578470000|2024-09-17 13:07:50|193541.8|193416.8|193521.7|193396.7|193542|193417|193486.2|193361.2|24
1726578480000|2024-09-17 13:08:00|193521.5|193396.5|193515.6|193390.6|193528.1|193426.8|193476.8|193389.2|18
1726578490000|2024-09-17 13:08:10|193517.2|193392.2|193550.8|193425.8|193550.8|193427.4|193458.8|193369.2|21
1726578500000|2024-09-17 13:08:20|193550.4|193425.4|193555.4|193430.4|193562|193437|193543.1|193418.1|25
1726578510000|2024-09-17 13:08:30|193559.4|193434.4|193559.5|193434.5|193559.5|193434.5|193553|193428|15
1726578520000|2024-09-17 13:08:40|193558.8|193433.8|193555.6|193430.6|193558.8|193433.8|193547.8|193422.8|22
1726578530000|2024-09-17 13:08:50|193552.6|193427.6|193621.5|193496.5|193633.8|193508.8|193552.6|193427.6|24
1726578540000|2024-09-17 13:09:00|193621.4|193496.4|193597|193472|193627.7|193502.7|193592|193467|20
1726578550000|2024-09-17 13:09:10|193596.8|193471.8|193603.4|193478.4|193603.8|193478.8|193596.5|193471.5|14
1726578560000|2024-09-17 13:09:20|193601.2|193476.2|193578.9|193453.9|193601.2|193476.2|193537.3|193412.3|17
1726578570000|2024-09-17 13:09:30|193578.6|193453.6|193576.2|193451.2|193578.6|193453.6|193565.7|193440.7|27
1726578580000|2024-09-17 13:09:40|193577.7|193452.7|193527.2|193477.2|193577.7|193488|193508.2|193450.7|17
1726578590000|2024-09-17 13:09:50|193525.6|193475.6|193582.7|193532.7|193589.1|193539.1|193519|193469|26
1726578600000|2024-09-17 13:10:00|193581.3|193531.3|193593|193543|193593|193543|193579.9|193529.9|18
1726578610000|2024-09-17 13:10:10|193643.6|193518.6|193628.3|193503.3|193643.6|193518.6|193625.2|193500.2|27
1726578620000|2024-09-17 13:10:20|193628.5|193503.5|193635.9|193510.9|193635.9|193534.4|193584.3|193481.8|19
1726578630000|2024-09-17 13:10:30|193638.7|193513.7|193636.6|193511.6|193639.1|193514.1|193633.8|193508.8|23
1726578640000|2024-09-17 13:10:40|193636.7|193511.7|193698.3|193573.3|193703|193578|193633.4|193508.4|20
1726578650000|2024-09-17 13:10:50|193697.3|193572.3|193679.3|193554.3|193697.3|193572.3|193665.1|193540.1|20
1726578660000|2024-09-17 13:11:00|193681.4|193556.4|193646.9|193521.9|193681.4|193556.4|193646.3|193521.3|28
1726578670000|2024-09-17 13:11:10|193643.7|193518.7|193636.2|193511.2|193646.9|193521.9|193630.2|193505.2|17
1726578680000|2024-09-17 13:11:20|193635.5|193510.5|193625.3|193500.3|193635.5|193510.5|193619.9|193494.9|18
1726578690000|2024-09-17 13:11:30|193627.4|193502.4|193691.9|193566.9|193695.7|193615.3|193627.4|193502.4|20
1726578700000|2024-09-17 13:11:40|193692.3|193567.3|193725.3|193600.3|193734.4|193609.4|193685.6|193560.6|33
1726578710000|2024-09-17 13:11:50|193731|193606|193757.9|193632.9|193758.3|193633.3|193728.7|193603.7|21
1726578720000|2024-09-17 13:12:00|193768.1|193643.1|193768.9|193643.9|193771.8|193646.8|193751|193626|28
1726578730000|2024-09-17 13:12:10|193767.1|193642.1|193823.6|193698.6|193830|193705|193767.1|193642.1|30
1726578740000|2024-09-17 13:12:20|193824.7|193699.7|193824.2|193699.2|193826.2|193701.2|193820.3|193695.3|18
1726578750000|2024-09-17 13:12:30|193824.1|193699.1|193792.2|193667.2|193824.1|193699.1|193759.6|193634.6|26
1726578760000|2024-09-17 13:12:40|193794.2|193669.2|193798.1|193673.1|193805.3|193680.3|193794.2|193669.2|9
1726578770000|2024-09-17 13:12:50|193799.8|193674.8|193871.5|193746.5|193872.8|193747.8|193796.7|193671.7|15
1726578780000|2024-09-17 13:13:00|193870.9|193745.9|193894.9|193769.9|193900.1|193775.1|193870.9|193745.9|15
1726578790000|2024-09-17 13:13:10|193895|193770|193927.1|193802.1|193929.2|193804.2|193895|193770|20
1726578800000|2024-09-17 13:13:20|193925.9|193800.9|194001.5|193876.5|194019.6|193894.6|193922.3|193797.3|23
1726578810000|2024-09-17 13:13:30|194036.3|193911.3|194060.4|193935.4|194101.4|193976.4|194001.9|193881.3|28
1726578820000|2024-09-17 13:13:40|194062.4|193937.4|194065.8|193940.8|194070.7|193945.7|194059.4|193934.4|14
1726578830000|2024-09-17 13:13:50|194078.9|193953.9|194062.8|193937.8|194078.9|193953.9|194054.4|193929.4|27
1726578840000|2024-09-17 13:14:00|194069.6|193944.6|194092.4|193967.4|194103.6|193978.6|194026.2|193901.2|18
1726578850000|2024-09-17 13:14:10|194093.1|193968.1|194090.7|193965.7|194095|193970|194089.4|193964.4|11
1726578860000|2024-09-17 13:14:20|194089.2|193964.2|194088|193963|194092.1|193967.1|194084.6|193959.6|19
1726578870000|2024-09-17 13:14:30|194086.6|193961.6|194094.9|193969.9|194096|193971|194085.8|193960.8|20
1726578880000|2024-09-17 13:14:40|194091.1|193966.1|194073.6|193948.6|194096.5|193971.5|194062.3|193937.3|15
1726578890000|2024-09-17 13:14:50|194071.6|193946.6|194070.5|193945.5|194079.2|193954.2|194068.4|193943.4|20
1726578900000|2024-09-17 13:15:00|194070.6|193945.6|194089.3|193964.3|194090.4|193965.4|194066.7|193941.7|21
1726578910000|2024-09-17 13:15:10|194088.4|193963.4|194090.9|193965.9|194092.9|193967.9|194087.1|193962.1|18
1726578920000|2024-09-17 13:15:20|194091.2|193966.2|194107.4|193982.4|194107.4|193982.4|194063|193938|20
1726578930000|2024-09-17 13:15:30|194110.7|193985.7|194096.7|193971.7|194116.6|193991.6|194092.4|193967.4|26
1726578940000|2024-09-17 13:15:40|194096.1|193971.1|194096.1|193971.1|194097.6|193972.6|194091.6|193966.6|11
1726578950000|2024-09-17 13:15:50|194096.4|193971.4|194093.1|193968.1|194104.5|193979.5|194092.2|193967.2|11
1726578960000|2024-09-17 13:16:00|194094.7|193969.7|194096.1|193971.1|194096.3|193971.3|194091|193966|11
1726578970000|2024-09-17 13:16:10|194093.9|193968.9|194091.4|193966.4|194095.1|193970.1|194088.3|193963.3|16
1726578980000|2024-09-17 13:16:20|194057.2|193932.2|194042.1|193917.1|194057.2|193932.2|194031.1|193906.1|26
1726578990000|2024-09-17 13:16:30|194047.2|193922.2|194060.3|193935.3|194060.8|193935.8|194041.6|193916.6|21
1726579000000|2024-09-17 13:16:40|194054.2|193929.2|194086.1|193961.1|194086.1|193961.1|194054.2|193929.2|7
1726579010000|2024-09-17 13:16:50|194087.6|193962.6|194095.8|193970.8|194098.6|193973.6|194084.9|193959.9|29
1726579020000|2024-09-17 13:17:00|194095.3|193970.3|194061|193936|194098.6|193973.6|194008.4|193883.4|18
1726579030000|2024-09-17 13:17:10|194070|193945|194065.3|193940.3|194091.8|193966.8|194060.9|193935.9|20
1726579040000|2024-09-17 13:17:20|194063.2|193938.2|194061.7|193936.7|194063.2|193938.2|194056.2|193931.2|8
1726579050000|2024-09-17 13:17:30|194060.3|193935.3|194048|193923|194062.4|193937.4|194048|193923|10
1726579060000|2024-09-17 13:17:40|194028.9|193903.9|194064.6|193939.6|194064.6|193939.6|194028.4|193903.4|23
1726579070000|2024-09-17 13:17:50|194064.1|193939.1|194073.2|193948.2|194081.7|193956.7|194061.7|193936.7|23
1726579080000|2024-09-17 13:18:00|194069.2|193944.2|194027.5|193902.5|194069.2|193944.2|194027.5|193902.5|22
1726579090000|2024-09-17 13:18:10|194027.7|193902.7|193995.8|193870.8|194071.2|193946.2|193995.8|193870.8|20
1726579100000|2024-09-17 13:18:20|193994|193869|193953.3|193828.3|193998|193873|193953.3|193828.3|22
1726579110000|2024-09-17 13:18:30|193949.9|193824.9|193940|193815|193949.9|193824.9|193935.9|193810.9|15
1726579120000|2024-09-17 13:18:40|193938.5|193813.5|193913.3|193788.3|193938.5|193813.5|193898|193773|26
1726579130000|2024-09-17 13:18:50|193912|193787|193918|193793|193918|193793|193909.1|193784.1|15
1726579140000|2024-09-17 13:19:00|193917.1|193792.1|193906.6|193781.6|193936.6|193811.6|193899.2|193774.2|24
1726579150000|2024-09-17 13:19:10|193904.4|193779.4|193906.1|193781.1|193912.9|193787.9|193904.4|193779.4|25
1726579160000|2024-09-17 13:19:20|193907.6|193782.6|193837.8|193712.8|193933.3|193808.3|193835.6|193710.6|23
1726579170000|2024-09-17 13:19:30|193835.7|193710.7|193831.7|193706.7|193863.5|193738.5|193825.3|193700.3|13
1726579180000|2024-09-17 13:19:40|193830.4|193705.4|193860.7|193735.7|193865.5|193740.5|193828.9|193703.9|18
1726579190000|2024-09-17 13:19:50|193862.2|193737.2|193874.6|193749.6|193879.4|193754.4|193862.2|193737.2|9
1726579200000|2024-09-17 13:20:00|193859.8|193734.8|193850.2|193725.2|193859.8|193734.8|193820.2|193695.2|23
1726579210000|2024-09-17 13:20:10|193850|193725|193846.3|193721.3|193884.8|193759.8|193843.9|193718.9|23
1726579220000|2024-09-17 13:20:20|193846.6|193721.6|193851.6|193726.6|193855|193730|193846.6|193721.6|19
1726579230000|2024-09-17 13:20:30|193866.3|193741.3|193858.2|193733.2|193875.4|193750.4|193856.7|193731.7|19
1726579240000|2024-09-17 13:20:40|193858.4|193733.4|193868.8|193743.8|193868.8|193743.8|193851.6|193726.6|14
1726579250000|2024-09-17 13:20:50|193868.7|193743.7|193859.7|193734.7|193869.1|193744.1|193859.7|193734.7|4
1726579260000|2024-09-17 13:21:00|193840.2|193715.2|193892|193767|193895.4|193770.4|193839.5|193714.5|11
1726579270000|2024-09-17 13:21:10|193893.7|193768.7|193922.8|193797.8|193929.7|193804.7|193891|193766|15
1726579280000|2024-09-17 13:21:20|193922.6|193797.6|193922.6|193797.6|193922.6|193797.6|193922.6|193797.6|1
1726579290000|2024-09-17 13:21:30|193923.8|193798.8|193990.7|193865.7|193993.9|193868.9|193923.8|193798.8|16
1726579300000|2024-09-17 13:21:40|193989.4|193864.4|193957.3|193832.3|194002.5|193877.5|193949.6|193824.6|25
1726579310000|2024-09-17 13:21:50|193957.5|193832.5|193912.6|193787.6|193973.3|193848.3|193908.2|193783.2|27
1726579320000|2024-09-17 13:22:00|193919.3|193794.3|193910.6|193785.6|193919.3|193794.3|193904.9|193779.9|26
1726579330000|2024-09-17 13:22:10|193911.6|193786.6|193888.8|193763.8|193921.1|193796.1|193885.6|193760.6|22
1726579340000|2024-09-17 13:22:20|193887.4|193762.4|193865.6|193740.6|193893.3|193768.3|193862.4|193737.4|17
1726579350000|2024-09-17 13:22:30|193865.4|193740.4|193903.1|193778.1|193903.1|193778.1|193865.4|193740.4|17
1726579360000|2024-09-17 13:22:40|193899.1|193774.1|193898.9|193773.9|193899.3|193774.3|193893.1|193768.1|17
1726579370000|2024-09-17 13:22:50|193895.9|193770.9|193898.7|193773.7|193899|193774|193895.9|193770.9|15
1726579380000|2024-09-17 13:23:00|193929.3|193804.3|193930.6|193805.6|193934.3|193809.3|193922.2|193797.2|16
1726579390000|2024-09-17 13:23:10|193932.2|193807.2|193870.9|193745.9|193932.4|193807.4|193870.9|193745.9|23
1726579400000|2024-09-17 13:23:20|193868.9|193743.9|193874.8|193749.8|193875.5|193750.5|193861.1|193736.1|14
1726579410000|2024-09-17 13:23:30|193873.6|193748.6|193917.3|193792.3|193917.3|193792.3|193872.6|193747.6|14
1726579420000|2024-09-17 13:23:40|193917.2|193792.2|193912.8|193787.8|193920.6|193795.6|193908.7|193783.7|19
1726579430000|2024-09-17 13:23:50|193908.9|193783.9|193917.1|193792.1|193917.1|193792.1|193903.4|193778.4|21
1726579440000|2024-09-17 13:24:00|193913.5|193788.5|193938.8|193813.8|193942.5|193817.5|193908.3|193783.3|21
1726579450000|2024-09-17 13:24:10|193933.2|193808.2|193943|193818|193943.6|193818.6|193933.2|193808.2|15
1726579460000|2024-09-17 13:24:20|193940.9|193815.9|193964.6|193839.6|193978.5|193853.5|193940.2|193815.2|20
1726579470000|2024-09-17 13:24:30|193962.9|193837.9|193967|193842|193969.5|193844.5|193961.5|193836.5|14
1726579480000|2024-09-17 13:24:40|193966.3|193841.3|193965.4|193840.4|193972.6|193847.6|193964.1|193839.1|20
1726579490000|2024-09-17 13:24:50|193963.2|193838.2|193902.6|193852.6|193963.2|193857.9|193841.5|193791.5|27
1726579500000|2024-09-17 13:25:00|193931.2|193881.2|193932.8|193882.8|193948.5|193898.5|193930|193880|19
1726579510000|2024-09-17 13:25:10|193933.8|193883.8|193970.9|193845.9|193970.9|193885.5|193933.2|193842.3|16
1726579520000|2024-09-17 13:25:20|193976.1|193851.1|193917.5|193792.5|193976.1|193851.1|193917.5|193792.5|18
1726579530000|2024-09-17 13:25:30|193918.8|193793.8|193872|193747|193918.8|193793.8|193857.6|193732.6|26
1726579540000|2024-09-17 13:25:40|193872.3|193747.3|193804.2|193754.2|193874.3|193761.2|193804.1|193719|30
1726579550000|2024-09-17 13:25:50|193807.5|193757.5|193803.5|193753.5|193817.8|193767.8|193803.5|193753.5|27
1726579560000|2024-09-17 13:26:00|193793.3|193743.3|193820.2|193695.2|193820.2|193743.4|193786.8|193688.7|21
1726579570000|2024-09-17 13:26:10|193820.6|193695.6|193825.5|193700.5|193826.9|193744.2|193784.8|193693.7|17
1726579580000|2024-09-17 13:26:20|193821.3|193696.3|193816.4|193691.4|193826.5|193701.5|193815.8|193690.8|10
1726579590000|2024-09-17 13:26:30|193815.3|193690.3|193815.1|193690.1|193815.3|193690.3|193815.1|193690.1|2
1726579600000|2024-09-17 13:26:40|193814.9|193689.9|193774.5|193649.5|193814.9|193689.9|193774.5|193649.5|6
1726579610000|2024-09-17 13:26:50|193772.9|193647.9|193790.7|193665.7|193791.5|193666.5|193772.3|193647.3|11
1726579620000|2024-09-17 13:27:00|193790.6|193665.6|193784.2|193659.2|193790.6|193665.6|193779.6|193654.6|10
1726579630000|2024-09-17 13:27:10|193783.4|193658.4|193809|193684|193830.4|193705.4|193783.4|193658.4|20
1726579640000|2024-09-17 13:27:20|193807.6|193682.6|193854.1|193729.1|193855.2|193730.2|193806.6|193681.6|17
1726579650000|2024-09-17 13:27:30|193854.2|193729.2|193838.4|193713.4|193856.4|193731.4|193832.9|193707.9|15
1726579660000|2024-09-17 13:27:40|193837.1|193712.1|193774|193649|193837.1|193712.1|193770|193645|12
1726579670000|2024-09-17 13:27:50|193776|193651|193783|193658|193784.1|193659.1|193776|193651|7
1726579680000|2024-09-17 13:28:00|193781.9|193656.9|193779.5|193654.5|193788|193663|193769.5|193644.5|21
1726579690000|2024-09-17 13:28:10|193778.9|193653.9|193779.2|193654.2|193779.6|193654.6|193775.2|193650.2|9
1726579700000|2024-09-17 13:28:20|193778.2|193653.2|193757.3|193632.3|193778.9|193653.9|193750.5|193625.5|23
1726579710000|2024-09-17 13:28:30|193758.3|193633.3|193773|193648|193776.9|193651.9|193755.1|193630.1|30
1726579720000|2024-09-17 13:28:40|193773.8|193648.8|193776.9|193651.9|193778.1|193653.1|193773.8|193648.8|8
1726579730000|2024-09-17 13:28:50|193776.8|193651.8|193778.7|193653.7|193779|193654|193775.3|193650.3|24
1726579740000|2024-09-17 13:29:00|193778.9|193653.9|193771.4|193646.4|193780.3|193655.3|193770.2|193645.2|26
1726579750000|2024-09-17 13:29:10|193772.2|193647.2|193771.2|193646.2|193772.2|193647.2|193771.1|193646.1|6
1726579760000|2024-09-17 13:29:20|193769|193644|193662|193612|193769|193651.3|193662|193612|5
1726579770000|2024-09-17 13:29:30|193662.7|193612.7|193745.2|193620.2|193746.1|193621.1|193662.7|193608.2|18
1726579780000|2024-09-17 13:29:40|193778.9|193653.9|193789.6|193664.6|193789.6|193664.6|193773.3|193648.3|11
1726579790000|2024-09-17 13:29:50|193786.1|193661.1|193780.3|193655.3|193787.8|193662.8|193775.2|193650.2|18
1726579800000|2024-09-17 13:30:00|193775.6|193650.6|193784.6|193659.6|193787.3|193662.3|193775.6|193650.6|17
1726579810000|2024-09-17 13:30:10|193785.9|193660.9|193783.5|193733.5|193794.6|193734.8|193765.2|193660.9|19
1726579820000|2024-09-17 13:30:20|193783.1|193733.1|193773.6|193723.6|193785.8|193735.8|193773.6|193723.6|23
1726579830000|2024-09-17 13:30:30|193774.6|193724.6|193770.2|193720.2|193779.5|193729.5|193768.9|193718.9|18
1726579840000|2024-09-17 13:30:40|193770.9|193720.9|193771.5|193721.5|193783.7|193733.7|193770.4|193720.4|10
1726579850000|2024-09-17 13:30:50|193772.4|193722.4|193696.4|193646.4|193774.6|193724.6|193695.5|193645.5|24
1726579860000|2024-09-17 13:31:00|193696|193646|193720.7|193595.7|193747.2|193646|193650.5|193578.5|28
1726579870000|2024-09-17 13:31:10|193720.6|193595.6|193683.2|193633.2|193726.8|193645.4|193679.6|193595.6|35
1726579880000|2024-09-17 13:31:20|193683.6|193633.6|193661.9|193611.9|193685.2|193635.2|193661.9|193611.9|27
1726579890000|2024-09-17 13:31:30|193661.7|193611.7|193660.4|193610.4|193661.7|193611.7|193660.4|193610.4|3
1726579900000|2024-09-17 13:31:40|193661.9|193611.9|193663.6|193613.6|193664.6|193614.6|193661.9|193611.9|10
1726579910000|2024-09-17 13:31:50|193663.5|193613.5|193659.3|193534.3|193663.5|193613.5|193593.8|193506.3|13
1726579920000|2024-09-17 13:32:00|193658|193533|193660.5|193535.5|193662.1|193537.1|193644.9|193519.9|26
1726579930000|2024-09-17 13:32:10|193661|193536|193635.1|193510.1|193661|193536|193625.4|193500.4|26
1726579940000|2024-09-17 13:32:20|193636.7|193511.7|193716.9|193666.9|193764.1|193667.2|193636.7|193511.7|28
1726579950000|2024-09-17 13:32:30|193716.6|193666.6|193683.4|193633.4|193726.1|193676.1|193683.4|193633.4|26
1726579960000|2024-09-17 13:32:40|193687.1|193637.1|193721.6|193596.6|193723.6|193637.1|193682.7|193588.7|27
1726579970000|2024-09-17 13:32:50|193723.5|193598.5|193719.4|193669.4|193740.3|193677.2|193715.2|193598.5|29
1726579980000|2024-09-17 13:33:00|193718.9|193668.9|193796.8|193746.8|193802.7|193752.7|193716.9|193666.9|33
1726579990000|2024-09-17 13:33:10|193797.4|193747.4|193845.3|193720.3|193856.8|193747.4|193797.4|193710.1|32
1726580000000|2024-09-17 13:33:20|193847.9|193722.9|193799.4|193749.4|193847.9|193755.2|193792|193716.9|12
1726580010000|2024-09-17 13:33:30|193800.9|193750.9|193791.3|193741.3|193806.3|193756.3|193785.8|193735.8|22
1726580020000|2024-09-17 13:33:40|193800.6|193750.6|193788.6|193738.6|193810.2|193760.2|193782|193732|36
1726580030000|2024-09-17 13:33:50|193792.8|193742.8|193792.6|193742.6|193795.1|193745.1|193781.2|193731.2|29
1726580040000|2024-09-17 13:34:00|193791.6|193741.6|193845.2|193720.2|193850.5|193759.9|193791.6|193718.6|20
1726580050000|2024-09-17 13:34:10|193843.1|193718.1|193876.2|193751.2|193944.4|193819.4|193843.1|193718.1|31
1726580060000|2024-09-17 13:34:20|193877.4|193752.4|193899.1|193774.1|193904|193779|193874.9|193749.9|27
1726580070000|2024-09-17 13:34:30|193902|193777|193843.5|193793.5|193912.4|193794.9|193843.5|193755.9|25
1726580080000|2024-09-17 13:34:40|193842.6|193792.6|193991.1|193866.1|193995.3|193870.3|193829.7|193779.7|24
1726580090000|2024-09-17 13:34:50|193993.4|193868.4|194012.1|193887.1|194030.1|193905.1|193993.4|193868.4|27
1726580100000|2024-09-17 13:35:00|194011.1|193886.1|194031.2|193906.2|194070.5|193945.5|194005.3|193880.3|31
1726580110000|2024-09-17 13:35:10|194031.3|193906.3|194048.5|193923.5|194055.6|193930.6|194014.6|193889.6|26
1726580120000|2024-09-17 13:35:20|194047.2|193922.2|194071.9|193946.9|194113.8|193988.8|194047.2|193922.2|34
1726580130000|2024-09-17 13:35:30|194063.3|193938.3|194059.6|193934.6|194072.6|193947.6|194056.3|193931.3|27
1726580140000|2024-09-17 13:35:40|194059.9|193934.9|194077.4|193952.4|194077.4|193952.4|194050.4|193925.4|15
1726580150000|2024-09-17 13:35:50|194077.6|193952.6|194055.2|193930.2|194079|193954|194046.2|193921.2|25
1726580160000|2024-09-17 13:36:00|194060.9|193935.9|194047.7|193922.7|194064.8|193939.8|194039.2|193914.2|34
1726580170000|2024-09-17 13:36:10|194048.8|193923.8|194059.4|193934.4|194066.9|193941.9|194046.9|193921.9|24
1726580180000|2024-09-17 13:36:20|194060.8|193935.8|194055.1|193930.1|194066.2|193941.2|194048.7|193923.7|23
1726580190000|2024-09-17 13:36:30|194056.5|193931.5|194041|193916|194056.5|193931.5|194039.1|193914.1|23
1726580200000|2024-09-17 13:36:40|194038.4|193913.4|194076|193951|194076|193951|194034.8|193909.8|28
1726580210000|2024-09-17 13:36:50|194075.7|193950.7|194065.8|193940.8|194083.8|193958.8|194059.3|193934.3|31
1726580220000|2024-09-17 13:37:00|194066.3|193941.3|194047|193922|194073.4|193948.4|194043.7|193918.7|22
1726580230000|2024-09-17 13:37:10|194048.5|193923.5|194060.6|193935.6|194061.5|193936.5|194046.1|193921.1|21
1726580240000|2024-09-17 13:37:20|194061.7|193936.7|194050.5|194000.5|194072.8|194001.2|194050.5|193934.3|26
1726580250000|2024-09-17 13:37:30|194049.2|193999.2|193987.6|193937.6|194052.6|194002.6|193985|193935|19
1726580260000|2024-09-17 13:37:40|193980.5|193930.5|193974.3|193924.3|193990.4|193940.4|193971.4|193921.4|27
1726580270000|2024-09-17 13:37:50|193974.2|193924.2|193973.2|193923.2|193981.1|193931.1|193970.2|193920.2|21
1726580280000|2024-09-17 13:38:00|193973.3|193923.3|193972|193922|193975.3|193925.3|193968.2|193918.2|23
1726580290000|2024-09-17 13:38:10|193974.6|193924.6|193968.7|193918.7|193974.6|193924.6|193968.7|193918.7|9
1726580300000|2024-09-17 13:38:20|193962.1|193912.1|193951.3|193901.3|193968.1|193918.1|193950.1|193900.1|24
1726580310000|2024-09-17 13:38:30|193951.7|193901.7|193977.7|193927.7|193980|193930|193948.6|193898.6|22
1726580320000|2024-09-17 13:38:40|193975.2|193925.2|193964.7|193914.7|193976|193926|193963.2|193913.2|20
1726580330000|2024-09-17 13:38:50|193966.8|193916.8|193964.4|193914.4|193975|193925|193963.2|193913.2|16
1726580340000|2024-09-17 13:39:00|193963.5|193913.5|193910.4|193860.4|193963.5|193913.5|193902.4|193852.4|27
1726580350000|2024-09-17 13:39:10|193912.7|193862.7|193914.9|193864.9|193915.3|193865.3|193909|193859|24
1726580360000|2024-09-17 13:39:20|193913.1|193863.1|193916|193866|193916.2|193866.2|193908.3|193858.3|19
1726580370000|2024-09-17 13:39:30|193914.2|193864.2|193908.8|193858.8|193915.3|193865.3|193907.6|193857.6|14
1726580380000|2024-09-17 13:39:40|193909.5|193859.5|193906.6|193856.6|193914.7|193864.7|193904.1|193854.1|17
1726580390000|2024-09-17 13:39:50|193907.1|193857.1|193904|193854|193909.3|193859.3|193897.8|193847.8|22
1726580400000|2024-09-17 13:40:00|193905.4|193855.4|193910.2|193860.2|193911.8|193861.8|193905.4|193855.4|24
1726580410000|2024-09-17 13:40:10|193909.1|193859.1|193800.1|193750.1|193909.1|193859.1|193792.7|193742.7|31
1726580420000|2024-09-17 13:40:20|193802.8|193752.8|193786|193736|193802.8|193752.8|193776.9|193726.9|17
1726580430000|2024-09-17 13:40:30|193795.1|193745.1|193797.2|193747.2|193850.6|193747.7|193766.5|193699.1|31
1726580440000|2024-09-17 13:40:40|193797.6|193747.6|193790.1|193740.1|193797.6|193747.6|193784.6|193734.6|20
1726580450000|2024-09-17 13:40:50|193790.4|193740.4|193837.5|193787.5|193841.2|193791.2|193782.5|193700|23
1726580460000|2024-09-17 13:41:00|193844.5|193794.5|193786.5|193736.5|193847|193797|193776.3|193726.3|23
1726580470000|2024-09-17 13:41:10|193787.2|193737.2|193789|193739|193789.4|193739.4|193784.5|193734.5|16
1726580480000|2024-09-17 13:41:20|193787.5|193737.5|193760.7|193710.7|193788.8|193738.8|193755.5|193705.5|19
1726580490000|2024-09-17 13:41:30|193761.1|193711.1|193806.9|193756.9|193830.2|193780.2|193759.4|193709.4|32
1726580500000|2024-09-17 13:41:40|193806.4|193756.4|193811.2|193761.2|193811.2|193761.2|193805.3|193755.3|29
1726580510000|2024-09-17 13:41:50|193805.7|193755.7|193809.2|193759.2|193813.6|193763.6|193805.7|193755.7|26
1726580520000|2024-09-17 13:42:00|193811|193761|193812.6|193762.6|193818.4|193768.4|193805.6|193755.6|20
1726580530000|2024-09-17 13:42:10|193814.1|193764.1|193777.9|193727.9|193820.2|193770.2|193770.3|193720.3|27
1726580540000|2024-09-17 13:42:20|193779.8|193729.8|193737.2|193687.2|193779.8|193729.8|193732.1|193682.1|36
1726580550000|2024-09-17 13:42:30|193748.7|193698.7|193749.6|193699.6|193749.6|193699.6|193744|193694|24
1726580560000|2024-09-17 13:42:40|193745.5|193695.5|193792.5|193667.5|193794.9|193697.4|193742.3|193660|27
1726580570000|2024-09-17 13:42:50|193782.3|193657.3|193781.3|193656.3|193785.8|193660.8|193776|193651|15
1726580580000|2024-09-17 13:43:00|193780.2|193655.2|193767.4|193717.4|193807.6|193720.8|193762.3|193655.2|30
1726580590000|2024-09-17 13:43:10|193767.9|193717.9|193751.6|193701.6|193770.1|193720.1|193751.6|193701.6|20
1726580600000|2024-09-17 13:43:20|193754.3|193704.3|193714.6|193664.6|193755.7|193705.7|193704.8|193616.6|34
1726580610000|2024-09-17 13:43:30|193713.7|193663.7|193714.7|193664.7|193718|193668|193703.5|193653.5|24
1726580620000|2024-09-17 13:43:40|193716|193666|193693.8|193643.8|193722.7|193672.7|193690.1|193640.1|25
1726580630000|2024-09-17 13:43:50|193695|193645|193671.6|193621.6|193695|193645|193662.3|193612.3|27
1726580640000|2024-09-17 13:44:00|193667.7|193617.7|193668|193618|193689.4|193639.4|193662.2|193612.2|36
1726580650000|2024-09-17 13:44:10|193669.8|193619.8|193682.5|193632.5|193686.4|193636.4|193669.8|193619.8|32
1726580660000|2024-09-17 13:44:20|193684.8|193634.8|193651.4|193601.4|193684.8|193634.8|193645.4|193595.4|33
1726580670000|2024-09-17 13:44:30|193651.3|193601.3|193654.3|193604.3|193654.8|193604.8|193642.5|193592.5|21
1726580680000|2024-09-17 13:44:40|193654|193604|193691.3|193566.3|193707.2|193604.1|193653.2|193566.3|23
1726580690000|2024-09-17 13:44:50|193694|193569|193682.3|193557.3|193700.6|193575.6|193682.3|193557.3|16
1726580700000|2024-09-17 13:45:00|193689|193564|193616.3|193566.3|193689|193566.7|193600.7|193526.5|33
1726580710000|2024-09-17 13:45:10|193615.5|193565.5|193604|193554|193616|193566|193597.8|193547.8|30
1726580720000|2024-09-17 13:45:20|193605.3|193555.3|193547.7|193422.7|193605.3|193555.3|193504|193414|34
1726580730000|2024-09-17 13:45:30|193549.6|193424.6|193581.2|193456.2|193581.2|193484.2|193510.9|193417.7|37
1726580740000|2024-09-17 13:45:40|193579|193454|193578.1|193453.1|193580.1|193455.1|193574.8|193449.8|28
1726580750000|2024-09-17 13:45:50|193579.4|193454.4|193546.8|193496.8|193591.9|193506.3|193546.8|193454.4|18
1726580760000|2024-09-17 13:46:00|193545.5|193495.5|193507.1|193457.1|193545.5|193495.5|193502.8|193452.8|32
1726580770000|2024-09-17 13:46:10|193503.5|193453.5|193489|193439|193508.4|193458.4|193483.2|193433.2|32
1726580780000|2024-09-17 13:46:20|193476.9|193426.9|193473.5|193423.5|193498.2|193448.2|193459.4|193409.4|31
1726580790000|2024-09-17 13:46:30|193474.2|193424.2|193448.8|193398.8|193475.7|193425.7|193444.2|193394.2|29
1726580800000|2024-09-17 13:46:40|193450.7|193400.7|193444.3|193394.3|193453.5|193403.5|193444.3|193394.3|20
1726580810000|2024-09-17 13:46:50|193448.5|193398.5|193498.2|193373.2|193507.8|193400.6|193445.9|193362.7|25
1726580820000|2024-09-17 13:47:00|193501.4|193376.4|193499.6|193374.6|193501.4|193376.4|193495.7|193370.7|10
1726580830000|2024-09-17 13:47:10|193508|193383|193597.1|193472.1|193603.7|193524.5|193508|193383|21
1726580840000|2024-09-17 13:47:20|193597.5|193472.5|193588.4|193463.4|193604.6|193479.6|193587.8|193462.8|14
1726580850000|2024-09-17 13:47:30|193586.3|193461.3|193546.6|193421.6|193589.3|193464.3|193546.6|193421.6|15
1726580860000|2024-09-17 13:47:40|193543.1|193418.1|193545.2|193420.2|193565.6|193440.6|193542.4|193417.4|21
1726580870000|2024-09-17 13:47:50|193542.4|193417.4|193553.7|193428.7|193564.4|193439.4|193542.4|193417.4|22
1726580880000|2024-09-17 13:48:00|193549.4|193424.4|193515.7|193390.7|193549.4|193424.4|193511.4|193386.4|31
1726580890000|2024-09-17 13:48:10|193516|193391|193515.6|193390.6|193526.4|193401.4|193508|193383|21
1726580900000|2024-09-17 13:48:20|193518.3|193393.3|193529.9|193479.9|193531.8|193481.8|193478.9|193393.3|27
1726580910000|2024-09-17 13:48:30|193529.7|193479.7|193621.7|193496.7|193626.1|193534.1|193517.3|193467.3|27
1726580920000|2024-09-17 13:48:40|193623.9|193498.9|193698.8|193573.8|193698.8|193579|193623.7|193498.7|23
1726580930000|2024-09-17 13:48:50|193697.5|193572.5|193677.7|193552.7|193697.5|193572.5|193670.6|193545.6|22
1726580940000|2024-09-17 13:49:00|193677.2|193552.2|193653.1|193528.1|193681.9|193594.8|193631.9|193525.2|35
1726580950000|2024-09-17 13:49:10|193660|193535|193630.2|193505.2|193676|193583.9|193595.5|193502.7|34
1726580960000|2024-09-17 13:49:20|193632.7|193507.7|193616.8|193491.8|193632.7|193575.2|193611.5|193487.8|32
1726580970000|2024-09-17 13:49:30|193616.6|193491.6|193636.1|193586.1|193640|193590|193614.4|193489.4|30
1726580980000|2024-09-17 13:49:40|193636.3|193586.3|193694.9|193569.9|193704.1|193595.1|193636.3|193569.9|22
1726580990000|2024-09-17 13:49:50|193696.1|193571.1|193698.3|193648.3|193763.3|193667.1|193672.5|193571.1|28
1726581000000|2024-09-17 13:50:00|193698.6|193648.6|193697|193647|193746.6|193655|193667.4|193617.4|30
1726581010000|2024-09-17 13:50:10|193703.5|193653.5|193695.9|193645.9|193709|193659|193694|193644|23
1726581020000|2024-09-17 13:50:20|193696|193646|193694.8|193644.8|193697.2|193647.2|193693.7|193643.7|28
1726581030000|2024-09-17 13:50:30|193699.3|193649.3|193787.5|193662.5|193799|193674|193694.2|193619.8|29
1726581040000|2024-09-17 13:50:40|193789.1|193664.1|193798.3|193673.3|193798.8|193673.8|193785.6|193660.6|28
1726581050000|2024-09-17 13:50:50|193796.1|193671.1|193773.8|193648.8|193796.1|193671.1|193772|193647|16
1726581060000|2024-09-17 13:51:00|193774.2|193649.2|193695.4|193570.4|193774.2|193649.2|193695.4|193570.4|24
1726581070000|2024-09-17 13:51:10|193695.3|193570.3|193701.5|193576.5|193701.5|193615.3|193663|193567.7|19
1726581080000|2024-09-17 13:51:20|193702.1|193577.1|193661.2|193536.2|193708.6|193583.6|193656.7|193531.7|29
1726581090000|2024-09-17 13:51:30|193661.5|193536.5|193681.1|193556.1|193681.1|193556.1|193661.5|193536.5|17
1726581100000|2024-09-17 13:51:40|193679.3|193554.3|193703.6|193578.6|193707.1|193582.1|193662.4|193537.4|18
1726581110000|2024-09-17 13:51:50|193703.2|193578.2|193704.2|193579.2|193713.7|193588.7|193700.9|193575.9|21
1726581120000|2024-09-17 13:52:00|193705.2|193580.2|193744.7|193619.7|193768.5|193643.5|193705.2|193580.2|27
1726581130000|2024-09-17 13:52:10|193743.3|193618.3|193733.4|193608.4|193745.4|193620.4|193733.4|193608.4|16
1726581140000|2024-09-17 13:52:20|193733.1|193608.1|193699.7|193574.7|193733.4|193608.4|193698|193573|14
1726581150000|2024-09-17 13:52:30|193700.3|193575.3|193670.2|193545.2|193703|193578|193661.5|193536.5|28
1726581160000|2024-09-17 13:52:40|193681.6|193556.6|193729.9|193604.9|193750.7|193625.7|193678.2|193553.2|20
1726581170000|2024-09-17 13:52:50|193725.8|193600.8|193702|193577|193725.9|193600.9|193696.6|193571.6|30
1726581180000|2024-09-17 13:53:00|193702.2|193577.2|193712|193587|193717.1|193592.1|193702.2|193577.2|24
1726581190000|2024-09-17 13:53:10|193712.4|193587.4|193697.1|193572.1|193719.6|193594.6|193696.4|193571.4|31
1726581200000|2024-09-17 13:53:20|193696.7|193571.7|193725.6|193600.6|193762.5|193637.5|193695.2|193570.2|28
1726581210000|2024-09-17 13:53:30|193724.2|193599.2|193731.2|193606.2|193742.7|193617.7|193724.2|193599.2|27
1726581220000|2024-09-17 13:53:40|193727.9|193602.9|193729.2|193604.2|193729.9|193604.9|193725.9|193600.9|24
1726581230000|2024-09-17 13:53:50|193732.7|193607.7|193773|193648|193780.2|193655.2|193728.7|193603.7|31
1726581240000|2024-09-17 13:54:00|193772.5|193647.5|193723.1|193598.1|193775.9|193650.9|193719.4|193594.4|35
1726581250000|2024-09-17 13:54:10|193720.4|193595.4|193719.2|193594.2|193726.8|193601.8|193715.1|193590.1|27
1726581260000|2024-09-17 13:54:20|193717.7|193592.7|193709|193584|193728.5|193603.5|193705.1|193580.1|32
1726581270000|2024-09-17 13:54:30|193712.4|193587.4|193685|193560|193715.5|193590.5|193671.9|193546.9|29
1726581280000|2024-09-17 13:54:40|193685.7|193560.7|193705.2|193580.2|193711.2|193586.2|193685.7|193560.7|26
1726581290000|2024-09-17 13:54:50|193704.7|193579.7|193746.1|193621.1|193747.4|193622.4|193704.7|193579.7|17
1726581300000|2024-09-17 13:55:00|193745.8|193620.8|193777.7|193652.7|193799|193674|193742.6|193617.6|23
1726581310000|2024-09-17 13:55:10|193784.1|193659.1|193780.4|193655.4|193804.8|193679.8|193754.2|193629.2|30
1726581320000|2024-09-17 13:55:20|193782.6|193657.6|193793|193668|193810.6|193685.6|193782.2|193657.2|31
1726581330000|2024-09-17 13:55:30|193793.4|193668.4|193757.8|193632.8|193798.7|193673.7|193753.7|193628.7|38
1726581340000|2024-09-17 13:55:40|193758|193633|193770.9|193645.9|193773.6|193648.6|193749.9|193624.9|36
1726581350000|2024-09-17 13:55:50|193771.3|193646.3|193778.4|193653.4|193796.8|193671.8|193769.8|193644.8|35
1726581360000|2024-09-17 13:56:00|193777.9|193652.9|193710.1|193585.1|193780.5|193655.5|193704.3|193579.3|32
1726581370000|2024-09-17 13:56:10|193712.9|193587.9|193709|193584|193715.3|193590.3|193696.2|193571.2|35
1726581380000|2024-09-17 13:56:20|193716.5|193591.5|193712|193587|193716.5|193591.5|193697.8|193572.8|38
1726581390000|2024-09-17 13:56:30|193712.6|193587.6|193649.7|193524.7|193713.6|193588.6|193648.1|193523.1|33
1726581400000|2024-09-17 13:56:40|193648.6|193523.6|193607.3|193482.3|193648.6|193523.6|193598.3|193473.3|21
1726581410000|2024-09-17 13:56:50|193608.2|193483.2|193658.8|193533.8|193660.3|193535.3|193607.2|193482.2|28
1726581420000|2024-09-17 13:57:00|193658.5|193533.5|193634.7|193509.7|193660.6|193535.6|193624.6|193499.6|35
1726581430000|2024-09-17 13:57:10|193634.9|193509.9|193633.3|193508.3|193636.2|193511.2|193620.2|193495.2|37
1726581440000|2024-09-17 13:57:20|193634.7|193509.7|193649|193524|193653.6|193528.6|193627.7|193502.7|38
1726581450000|2024-09-17 13:57:30|193646.4|193521.4|193652.1|193527.1|193652.1|193527.1|193643|193518|24
1726581460000|2024-09-17 13:57:40|193651.9|193526.9|193642.6|193517.6|193652|193527|193639.9|193514.9|29
1726581470000|2024-09-17 13:57:50|193642.4|193517.4|193639.9|193514.9|193646.4|193521.4|193632.1|193507.1|24
1726581480000|2024-09-17 13:58:00|193644.6|193519.6|193645.9|193520.9|193649.7|193524.7|193644|193519|23
1726581490000|2024-09-17 13:58:10|193645.5|193520.5|193641|193516|193658|193533|193628.2|193503.2|25
1726581500000|2024-09-17 13:58:20|193637.6|193512.6|193590.7|193465.7|193647.3|193559|193546|193457.4|19
1726581510000|2024-09-17 13:58:30|193591.7|193466.7|193578.3|193453.3|193594.7|193506.9|193541.9|193449.4|40
1726581520000|2024-09-17 13:58:40|193581.5|193456.5|193545.5|193420.5|193583.4|193458.4|193537|193412|29
1726581530000|2024-09-17 13:58:50|193545.3|193420.3|193538.9|193413.9|193547.7|193422.7|193533.1|193408.1|19
1726581540000|2024-09-17 13:59:00|193539.5|193414.5|193533.1|193408.1|193539.5|193414.5|193529|193404|19
1726581550000|2024-09-17 13:59:10|193534.4|193409.4|193534.3|193409.3|193536.9|193411.9|193534.2|193409.2|7
1726581560000|2024-09-17 13:59:20|193535|193410|193524.9|193399.9|193535|193447.9|193477.2|193397.2|19
1726581570000|2024-09-17 13:59:30|193522.2|193397.2|193541.6|193416.6|193546.6|193421.6|193514.2|193389.2|30
1726581580000|2024-09-17 13:59:40|193542.8|193417.8|193542.2|193417.2|193549.6|193424.6|193539.9|193414.9|36
1726581590000|2024-09-17 13:59:50|193541.2|193416.2|193559.8|193434.8|193562|193437|193540.9|193415.9|32
1726581600000|2024-09-17 14:00:00|193548|193423|193546.3|193421.3|193558.3|193433.3|193544.1|193419.1|15
1726581610000|2024-09-17 14:00:10|193545.5|193420.5|193620.3|193495.3|193621.1|193496.1|193543.5|193418.5|12
1726581620000|2024-09-17 14:00:20|193621.1|193496.1|193621.8|193496.8|193623.2|193498.2|193620.4|193495.4|12
1726581630000|2024-09-17 14:00:30|193622.1|193497.1|193666.8|193541.8|193668.8|193543.8|193621.8|193496.8|14
1726581640000|2024-09-17 14:00:40|193669.5|193544.5|193669.2|193544.2|193700|193575|193666|193541|17
1726581650000|2024-09-17 14:00:50|193668.4|193543.4|193640.6|193515.6|193668.4|193543.4|193639.4|193514.4|20
1726581660000|2024-09-17 14:01:00|193639.4|193514.4|193598.8|193548.8|193648.1|193552.2|193598.8|193512.5|14
1726581670000|2024-09-17 14:01:10|193594.4|193544.4|193560.4|193435.4|193599.6|193549.6|193512.3|193433.9|26
1726581680000|2024-09-17 14:01:20|193556.6|193431.6|193482.6|193432.6|193558.1|193435.2|193481.8|193426.3|20
1726581690000|2024-09-17 14:01:30|193482.1|193432.1|193484.1|193434.1|193489.3|193439.3|193481.8|193431.8|19
1726581700000|2024-09-17 14:01:40|193485.2|193435.2|193534.8|193409.8|193534.8|193435.2|193476.7|193399.5|31
1726581710000|2024-09-17 14:01:50|193533.3|193408.3|193537.9|193412.9|193540.2|193415.2|193530.7|193405.7|17
1726581720000|2024-09-17 14:02:00|193537.8|193412.8|193530|193405|193540.3|193415.3|193521.4|193396.4|21
1726581730000|2024-09-17 14:02:10|193529.1|193404.1|193497|193372|193529.1|193415.5|193465.5|193367.3|17
1726581740000|2024-09-17 14:02:20|193494.3|193369.3|193448|193323|193496.2|193371.2|193448|193323|3
1726581750000|2024-09-17 14:02:30|193441.8|193316.8|193447.7|193322.7|193463.8|193338.8|193441.8|193316.8|37
1726581760000|2024-09-17 14:02:40|193447.9|193322.9|193455.9|193330.9|193455.9|193330.9|193440.6|193315.6|30
1726581770000|2024-09-17 14:02:50|193448.2|193323.2|193455|193330|193458.4|193333.4|193425.8|193300.8|32
1726581780000|2024-09-17 14:03:00|193438|193313|193438.6|193313.6|193460.5|193335.5|193429.9|193304.9|29
1726581790000|2024-09-17 14:03:10|193440.3|193315.3|193450|193325|193454.8|193329.8|193425.1|193300.1|24
1726581800000|2024-09-17 14:03:20|193458|193333|193487.7|193362.7|193497.9|193372.9|193446|193321|30
1726581810000|2024-09-17 14:03:30|193487.6|193362.6|193489|193364|193495.9|193370.9|193483.8|193358.8|21
1726581820000|2024-09-17 14:03:40|193488.7|193363.7|193477.7|193352.7|193489.3|193364.3|193477.7|193352.7|16
1726581830000|2024-09-17 14:03:50|193481.6|193356.6|193387.7|193262.7|193481.6|193356.6|193379|193254|33
1726581840000|2024-09-17 14:04:00|193382.4|193257.4|193395|193270|193401|193276|193382.4|193257.4|28
1726581850000|2024-09-17 14:04:10|193396.3|193271.3|193420.9|193295.9|193421.8|193296.8|193382.5|193257.5|32
1726581860000|2024-09-17 14:04:20|193419.5|193294.5|193375.1|193325.1|193419.5|193330.9|193371.2|193285.1|26
1726581870000|2024-09-17 14:04:30|193376|193326|193387.9|193262.9|193413.3|193328.1|193376|193260.6|21
1726581880000|2024-09-17 14:04:40|193387.3|193262.3|193378.5|193253.5|193387.3|193262.3|193377.5|193252.5|10
1726581890000|2024-09-17 14:04:50|193378.8|193253.8|193373.4|193248.4|193384.4|193259.4|193373.4|193248.4|18
1726581900000|2024-09-17 14:05:00|193375.6|193250.6|193294.1|193169.1|193380.3|193255.3|193276.6|193151.6|31
1726581910000|2024-09-17 14:05:10|193296.9|193171.9|193321.5|193196.5|193321.5|193196.5|193288.6|193163.6|18
1726581920000|2024-09-17 14:05:20|193320.4|193195.4|193330.2|193280.2|193378.2|193283.1|193318.9|193193.9|27
1726581930000|2024-09-17 14:05:30|193331.6|193281.6|193303.3|193178.3|193331.8|193281.8|193290.3|193165.3|22
1726581940000|2024-09-17 14:05:40|193303|193178|193291.2|193166.2|193303|193178|193286.9|193161.9|28
1726581950000|2024-09-17 14:05:50|193290.2|193165.2|193308.1|193183.1|193308.1|193183.1|193287.7|193162.7|25
1726581960000|2024-09-17 14:06:00|193308.9|193183.9|193304|193179|193311.3|193186.3|193303.9|193178.9|14
1726581970000|2024-09-17 14:06:10|193299|193174|193303|193178|193305.6|193180.6|193285.6|193160.6|24
1726581980000|2024-09-17 14:06:20|193298.9|193173.9|193237.8|193187.8|193303.5|193187.8|193234.9|193132|27
1726581990000|2024-09-17 14:06:30|193235.7|193185.7|193241.6|193191.6|193250.1|193200.1|193234.7|193184.7|23
1726582000000|2024-09-17 14:06:40|193247.8|193197.8|193255.9|193205.9|193255.9|193205.9|193245.9|193195.9|18
1726582010000|2024-09-17 14:06:50|193256|193206|193316.6|193266.6|193354.1|193270.9|193256|193206|20
1726582020000|2024-09-17 14:07:00|193307.6|193257.6|193321.5|193196.5|193323|193258.2|193271.9|193159.5|35
1726582030000|2024-09-17 14:07:10|193321.6|193196.6|193315.3|193190.3|193326|193201|193310.8|193185.8|38
1726582040000|2024-09-17 14:07:20|193317.7|193192.7|193318.2|193193.2|193318.2|193193.2|193311.1|193186.1|31
1726582050000|2024-09-17 14:07:30|193316.8|193191.8|193313.5|193188.5|193319.6|193194.6|193307.1|193182.1|35
1726582060000|2024-09-17 14:07:40|193314.8|193189.8|193308.6|193183.6|193327.8|193202.8|193296.9|193171.9|36
1726582070000|2024-09-17 14:07:50|193314|193189|193267.8|193142.8|193316.5|193191.5|193265.8|193140.8|30
1726582080000|2024-09-17 14:08:00|193267.2|193142.2|193268.1|193143.1|193270|193145|193254.2|193129.2|22
1726582090000|2024-09-17 14:08:10|193269.6|193144.6|193254.8|193129.8|193272.2|193147.2|193249.7|193124.7|34
1726582100000|2024-09-17 14:08:20|193254.5|193129.5|193249.9|193124.9|193254.8|193129.8|193210.6|193085.6|33
1726582110000|2024-09-17 14:08:30|193246.1|193121.1|193235.2|193110.2|193246.1|193121.1|193227.9|193102.9|37
1726582120000|2024-09-17 14:08:40|193241.6|193116.6|193240.2|193115.2|193249.7|193124.7|193237.1|193112.1|29
1726582130000|2024-09-17 14:08:50|193246|193121|193220.1|193095.1|193246|193121|193220.1|193095.1|36
1726582140000|2024-09-17 14:09:00|193222.6|193097.6|193191.2|193066.2|193222.6|193097.6|193186.6|193061.6|25
1726582150000|2024-09-17 14:09:10|193182.7|193057.7|193208.3|193083.3|193218.7|193093.7|193182.7|193057.7|21
1726582160000|2024-09-17 14:09:20|193207.8|193082.8|193207.7|193082.7|193209.4|193084.4|193205.4|193080.4|20
1726582170000|2024-09-17 14:09:30|193207.4|193082.4|193188.2|193063.2|193209.3|193084.3|193176.3|193051.3|25
1726582180000|2024-09-17 14:09:40|193184.9|193059.9|193231.1|193106.1|193231.1|193106.1|193184.9|193059.9|27
1726582190000|2024-09-17 14:09:50|193232.1|193107.1|193241.3|193116.3|193245.5|193120.5|193228.7|193103.7|20
1726582200000|2024-09-17 14:10:00|193244.3|193119.3|193286.7|193161.7|193325.1|193200.1|193242.3|193117.3|35
1726582210000|2024-09-17 14:10:10|193276.8|193151.8|193285.4|193160.4|193293.6|193168.6|193274.6|193149.6|29
1726582220000|2024-09-17 14:10:20|193284.1|193159.1|193238.1|193113.1|193292.3|193167.3|193219.5|193094.5|34
1726582230000|2024-09-17 14:10:30|193233.8|193108.8|193211.9|193086.9|193255.2|193130.2|193206.7|193081.7|31
1726582240000|2024-09-17 14:10:40|193211.8|193086.8|193222.2|193097.2|193226.7|193101.7|193207.5|193082.5|32
1726582250000|2024-09-17 14:10:50|193217.6|193092.6|193218.4|193093.4|193218.5|193093.5|193210.7|193085.7|23
1726582260000|2024-09-17 14:11:00|193217.9|193092.9|193219.7|193094.7|193220.7|193095.7|193210.4|193085.4|20
1726582270000|2024-09-17 14:11:10|193219.8|193094.8|193206.9|193081.9|193224.6|193099.6|193181.6|193056.6|24
1726582280000|2024-09-17 14:11:20|193206.5|193081.5|193186.5|193061.5|193206.5|193081.5|193186.5|193061.5|21
1726582290000|2024-09-17 14:11:30|193186.3|193061.3|193192|193067|193196.7|193071.7|193183.8|193058.8|14
1726582300000|2024-09-17 14:11:40|193191.9|193066.9|193187.8|193062.8|193191.9|193066.9|193174.6|193049.6|16
1726582310000|2024-09-17 14:11:50|193186|193061|193186.1|193061.1|193186.1|193061.1|193182.1|193057.1|7
1726582320000|2024-09-17 14:12:00|193185.7|193060.7|193182.2|193057.2|193185.7|193060.7|193175.9|193050.9|16
1726582330000|2024-09-17 14:12:10|193183.4|193058.4|193184.7|193059.7|193188.8|193063.8|193183.4|193058.4|9
1726582340000|2024-09-17 14:12:20|193185.2|193060.2|193204|193079|193204|193079|193185.2|193060.2|7
1726582350000|2024-09-17 14:12:30|193224.4|193099.4|193193.3|193068.3|193224.4|193099.4|193183.8|193058.8|26
1726582360000|2024-09-17 14:12:40|193194.1|193069.1|193185.1|193060.1|193195.6|193070.6|193183.3|193058.3|13
1726582370000|2024-09-17 14:12:50|193183.1|193058.1|193187.5|193137.5|193195.2|193145.2|193149.6|193058.1|17
1726582380000|2024-09-17 14:13:00|193192.4|193142.4|193235.8|193185.8|193239|193189|193190.1|193140.1|24
1726582390000|2024-09-17 14:13:10|193237.4|193187.4|193293.7|193168.7|193298.5|193194.9|193227.4|193152.7|26
1726582400000|2024-09-17 14:13:20|193293.6|193168.6|193325.7|193200.7|193331.9|193206.9|193293|193168|31
1726582410000|2024-09-17 14:13:30|193325.8|193200.8|193228.8|193103.8|193327.4|193202.4|193224.3|193099.3|24
1726582420000|2024-09-17 14:13:40|193227.9|193102.9|193248.5|193123.5|193248.5|193123.5|193224.8|193099.8|22
1726582430000|2024-09-17 14:13:50|193259|193134|193251.6|193126.6|193259|193134|193242.9|193117.9|25
1726582440000|2024-09-17 14:14:00|193246.4|193121.4|193187.7|193062.7|193246.4|193121.4|193185.8|193060.8|25
1726582450000|2024-09-17 14:14:10|193188|193063|193189.3|193064.3|193189.3|193064.3|193180.5|193055.5|8
1726582460000|2024-09-17 14:14:20|193186.9|193061.9|193180.7|193055.7|193187.7|193062.7|193180.7|193055.7|12
1726582470000|2024-09-17 14:14:30|193186.9|193061.9|193182.4|193057.4|193189.4|193064.4|193182.4|193057.4|12
1726582480000|2024-09-17 14:14:40|193181.6|193056.6|193183.1|193058.1|193184.1|193059.1|193176.3|193051.3|8
1726582490000|2024-09-17 14:14:50|193184.8|193059.8|193121.5|192996.5|193184.8|193059.8|193120.2|192995.2|31
1726582500000|2024-09-17 14:15:00|193106.5|192981.5|193109.3|192984.3|193126.1|193001.1|193099.4|192974.4|25
1726582510000|2024-09-17 14:15:10|193109|192984|193118.6|192993.6|193118.6|192993.6|193105.2|192980.2|7
1726582520000|2024-09-17 14:15:20|193119.1|192994.1|193077.1|192952.1|193129.6|193004.6|193073.3|192948.3|22
1726582530000|2024-09-17 14:15:30|193079|192954|193087.1|192962.1|193089.5|192964.5|193079|192954|11
1726582540000|2024-09-17 14:15:40|193089|192964|193024.7|192974.7|193089|192976.4|192999.4|192909.3|27
1726582550000|2024-09-17 14:15:50|193061.2|192936.2|193133.5|193008.5|193136.3|193011.3|193061.2|192936.2|13
1726582560000|2024-09-17 14:16:00|193134.8|193009.8|193196.3|193071.3|193202.2|193077.2|193133.7|193008.7|23
1726582570000|2024-09-17 14:16:10|193196.9|193071.9|193177.8|193052.8|193197|193072|193174.3|193049.3|30
1726582580000|2024-09-17 14:16:20|193178|193053|193186.2|193061.2|193189.6|193064.6|193173.3|193048.3|26
1726582590000|2024-09-17 14:16:30|193186.4|193061.4|193227|193102|193227|193102|193185.5|193060.5|26
1726582600000|2024-09-17 14:16:40|193228.6|193103.6|193217.2|193092.2|193228.6|193103.6|193211.4|193086.4|19
1726582610000|2024-09-17 14:16:50|193217|193092|193219.3|193094.3|193245|193120|193216.2|193091.2|20
1726582620000|2024-09-17 14:17:00|193218|193093|193213.4|193088.4|193226.2|193101.2|193211.5|193086.5|20
1726582630000|2024-09-17 14:17:10|193213.9|193088.9|193182.6|193057.6|193213.9|193088.9|193164.8|193039.8|27
1726582640000|2024-09-17 14:17:20|193166|193041|193094.4|192969.4|193166.9|193041.9|193089.9|192964.9|35
1726582650000|2024-09-17 14:17:30|193096.7|192971.7|193111|192986|193140.9|193015.9|193096.7|192971.7|17
1726582660000|2024-09-17 14:17:40|193112.9|192987.9|193087|192962|193113.7|192988.7|193079.2|192954.2|18
1726582670000|2024-09-17 14:17:50|193089.1|192964.1|193044.9|192919.9|193089.1|192964.1|193043.9|192918.9|32
1726582680000|2024-09-17 14:18:00|193048.9|192923.9|193049.1|192924.1|193056.2|192931.2|193036.8|192911.8|23
1726582690000|2024-09-17 14:18:10|193050.3|192925.3|193032.7|192907.7|193050.3|192933.6|192978.8|192888.3|29
1726582700000|2024-09-17 14:18:20|193033.4|192908.4|193031.5|192906.5|193035.9|192910.9|193031.5|192906.5|16
1726582710000|2024-09-17 14:18:30|193033.7|192908.7|193044.1|192919.1|193049.5|192924.5|193032.1|192907.1|16
1726582720000|2024-09-17 14:18:40|193044.5|192919.5|193097.4|192972.4|193107.2|192982.2|193044.5|192919.5|20
1726582730000|2024-09-17 14:18:50|193102|192977|193100.8|192975.8|193103.1|192978.1|193096.7|192971.7|19
1726582740000|2024-09-17 14:19:00|193099.8|192974.8|193098.6|192973.6|193101.2|192976.2|193094.5|192969.5|13
1726582750000|2024-09-17 14:19:10|193100|192975|193098.3|192973.3|193103.2|192978.2|193097.9|192972.9|19
1726582760000|2024-09-17 14:19:20|193093.4|192968.4|193095.5|192970.5|193096.4|192971.4|193093.4|192968.4|11
1726582770000|2024-09-17 14:19:30|193091.2|192966.2|193086|192961|193094.7|192969.7|193081.9|192956.9|15
1726582780000|2024-09-17 14:19:40|193082.2|192957.2|193084.9|192959.9|193088.7|192963.7|193080.1|192955.1|15
1726582790000|2024-09-17 14:19:50|193086.7|192961.7|193072.6|192947.6|193086.7|192961.7|193072.6|192947.6|10
1726582800000|2024-09-17 14:20:00|193004.9|192954.9|193086.2|192961.2|193089|192966.2|193004.9|192938.1|21
1726582810000|2024-09-17 14:20:10|193085.9|192960.9|193074|192949|193085.9|192960.9|193069.2|192944.2|21
1726582820000|2024-09-17 14:20:20|193072.8|192947.8|193092.3|192967.3|193096.1|192971.1|193067.8|192942.8|25
1726582830000|2024-09-17 14:20:30|193089.5|192964.5|193091.5|192966.5|193096.1|192971.1|193085.4|192960.4|29
1726582840000|2024-09-17 14:20:40|193090.8|192965.8|193094.3|192969.3|193094.3|192969.3|193067.8|192942.8|26
1726582850000|2024-09-17 14:20:50|193092.4|192967.4|193095.6|192970.6|193099.3|192974.3|193088.3|192963.3|30
1726582860000|2024-09-17 14:21:00|193091.5|192966.5|193099.5|192974.5|193099.5|192974.5|193078|192953|24
1726582870000|2024-09-17 14:21:10|193107.7|192982.7|193147.4|193022.4|193149.2|193024.2|193107.7|192982.7|21
1726582880000|2024-09-17 14:21:20|193147.1|193022.1|193198.6|193073.6|193207.8|193094.5|193131.6|193022.1|27
1726582890000|2024-09-17 14:21:30|193200.3|193075.3|193191.4|193066.4|193202|193077|193190.1|193065.1|28
1726582900000|2024-09-17 14:21:40|193191.7|193066.7|193186.1|193061.1|193195.7|193070.7|193184.9|193059.9|15
1726582910000|2024-09-17 14:21:50|193185.8|193060.8|193181.9|193056.9|193188.7|193063.7|193180.7|193055.7|18
1726582920000|2024-09-17 14:22:00|193183.9|193058.9|193138.4|193013.4|193193.1|193068.1|193136.6|193011.6|23
1726582930000|2024-09-17 14:22:10|193139|193014|193074.4|192949.4|193139|193014|193055.1|192930.1|30
1726582940000|2024-09-17 14:22:20|193073.9|192948.9|193079.9|192954.9|193100.4|192975.4|193067.4|192942.4|22
1726582950000|2024-09-17 14:22:30|193081.7|192956.7|193080.1|192955.1|193082.2|192957.2|193077.6|192952.6|14
1726582960000|2024-09-17 14:22:40|193078.7|192953.7|193052.1|192927.1|193078.7|192953.7|193052.1|192927.1|11
1726582970000|2024-09-17 14:22:50|193052.5|192927.5|193040.3|192915.3|193054.2|192929.2|193040.3|192915.3|16
1726582980000|2024-09-17 14:23:00|193038.7|192913.7|193026.1|192976.1|193052.4|192977.6|193018.6|192893.6|20
1726582990000|2024-09-17 14:23:10|193022.3|192972.3|193065.2|192940.2|193066|192978.1|193013.4|192926.2|33
1726583000000|2024-09-17 14:23:20|193065.1|192940.1|193055.5|192930.5|193093.1|192968.1|193037|192912|20
1726583010000|2024-09-17 14:23:30|193055.6|192930.6|193043|192918|193058.1|192933.1|193039.5|192914.5|24
1726583020000|2024-09-17 14:23:40|193041.5|192916.5|192999.7|192874.7|193041.8|192916.8|192993.2|192868.2|17
1726583030000|2024-09-17 14:23:50|192999.8|192874.8|193002|192877|193003|192878|192999.7|192874.7|18
1726583040000|2024-09-17 14:24:00|193002.8|192877.8|192913.5|192863.5|193002.8|192877.8|192884.5|192811.7|23
1726583050000|2024-09-17 14:24:10|192917.7|192867.7|192996.7|192871.7|192996.8|192936.2|192907.3|192851.6|32
1726583060000|2024-09-17 14:24:20|192995.2|192870.2|192939.3|192889.3|192995.5|192916.2|192935.2|192870.2|21
1726583070000|2024-09-17 14:24:30|192942.1|192892.1|192967.5|192917.5|192970.1|192920.1|192938.8|192888.8|37
1726583080000|2024-09-17 14:24:40|192964.1|192914.1|192952.4|192902.4|192964.1|192914.1|192951.6|192901.6|20
1726583090000|2024-09-17 14:24:50|192952.1|192902.1|192961|192911|192961|192911|192951.5|192901.5|18
1726583100000|2024-09-17 14:25:00|192962.1|192912.1|192940.9|192890.9|192963.1|192913.1|192939.9|192889.9|21
1726583110000|2024-09-17 14:25:10|192944.9|192894.9|192953.1|192828.1|192969.8|192896.7|192930|192825.5|21
1726583120000|2024-09-17 14:25:20|192952.8|192827.8|192950.6|192825.6|192960.1|192835.1|192950.6|192825.6|8
1726583130000|2024-09-17 14:25:30|192952|192827|192922.6|192797.6|192960.7|192835.7|192921.9|192796.9|17
1726583140000|2024-09-17 14:25:40|192921.7|192796.7|192920.7|192795.7|192927.3|192802.3|192914.3|192789.3|34
1726583150000|2024-09-17 14:25:50|192920.8|192795.8|192923.6|192798.6|192924.2|192799.2|192914.1|192789.1|26
1726583160000|2024-09-17 14:26:00|192923.7|192798.7|192919.6|192794.6|192923.7|192798.7|192916.1|192791.1|23
1726583170000|2024-09-17 14:26:10|192920.4|192795.4|192912.1|192787.1|192920.6|192795.6|192909.1|192784.1|8
1726583180000|2024-09-17 14:26:20|192909.9|192784.9|192926.8|192801.8|192926.8|192801.8|192909.9|192784.9|11
1726583190000|2024-09-17 14:26:30|192927.2|192802.2|192925.8|192875.8|192975.3|192889|192924.5|192802.2|25
1726583200000|2024-09-17 14:26:40|192926.1|192876.1|192925.9|192875.9|192928.7|192878.7|192924.3|192874.3|25
1726583210000|2024-09-17 14:26:50|192925.4|192875.4|192921.4|192796.4|192927.5|192877.5|192885.1|192796|17
1726583220000|2024-09-17 14:27:00|192924|192799|192937.8|192812.8|192951.8|192847.9|192895|192799|21
1726583230000|2024-09-17 14:27:10|192936.2|192811.2|192923.9|192798.9|192936.2|192811.2|192922|192797|18
1726583240000|2024-09-17 14:27:20|192923|192798|192889.3|192764.3|192923.9|192798.9|192885.7|192760.7|19
1726583250000|2024-09-17 14:27:30|192885.8|192760.8|192854|192729|192886.5|192761.5|192854|192729|22
1726583260000|2024-09-17 14:27:40|192856|192731|192879.4|192754.4|192884.6|192759.6|192856|192731|17
1726583270000|2024-09-17 14:27:50|192879.1|192754.1|192866.6|192741.6|192879.1|192754.1|192855.7|192730.7|17
1726583280000|2024-09-17 14:28:00|192866.3|192741.3|192868.6|192743.6|192869.8|192744.8|192858.7|192733.7|17
1726583290000|2024-09-17 14:28:10|192868.9|192743.9|192882.8|192757.8|192885.2|192760.2|192868.6|192743.6|7
1726583300000|2024-09-17 14:28:20|192883.8|192758.8|192910.1|192785.1|192915.8|192790.8|192883.8|192758.8|24
1726583310000|2024-09-17 14:28:30|192912.1|192787.1|192911.6|192786.6|192913.6|192788.6|192907.3|192782.3|23
1726583320000|2024-09-17 14:28:40|192913.6|192788.6|192868.1|192743.1|192917.2|192792.2|192863.8|192738.8|26
1726583330000|2024-09-17 14:28:50|192863.3|192738.3|192863.9|192738.9|192869.5|192744.5|192857.1|192732.1|29
1726583340000|2024-09-17 14:29:00|192827.3|192777.3|192836.6|192711.6|192846.2|192788.7|192814|192711.6|33
1726583350000|2024-09-17 14:29:10|192836.4|192711.4|192836.7|192711.7|192843.6|192718.6|192836.4|192711.4|11
1726583360000|2024-09-17 14:29:20|192835.7|192710.7|192789|192664|192837.4|192712.4|192772.8|192647.8|20
1726583370000|2024-09-17 14:29:30|192801.2|192676.2|192809.7|192684.7|192814.3|192689.3|192795|192670|29
1726583380000|2024-09-17 14:29:40|192809.6|192684.6|192808.9|192683.9|192813.2|192688.2|192804.2|192679.2|21
1726583390000|2024-09-17 14:29:50|192809|192684|192794.8|192669.8|192809|192684|192792.7|192667.7|18
1726583400000|2024-09-17 14:30:00|192795.9|192670.9|192717.5|192667.5|192798.9|192673.9|192711.3|192586.3|32
1726583410000|2024-09-17 14:30:10|192716.6|192666.6|192722.9|192672.9|192724.7|192674.7|192716.6|192666.6|33
1726583420000|2024-09-17 14:30:20|192721.3|192671.3|192754.4|192704.4|192807.3|192719.7|192721.3|192655.3|33
1726583430000|2024-09-17 14:30:30|192752.8|192702.8|192819.9|192694.9|192833.4|192757.4|192750.2|192684.8|29
1726583440000|2024-09-17 14:30:40|192820.8|192695.8|192846|192721|192868.2|192743.2|192815.2|192690.2|26
1726583450000|2024-09-17 14:30:50|192845|192720|192851.9|192726.9|192854.6|192764.8|192806.4|192712.2|34
1726583460000|2024-09-17 14:31:00|192852.3|192727.3|192839.4|192789.4|192876.7|192790.1|192835.1|192726.5|30
1726583470000|2024-09-17 14:31:10|192830.6|192780.6|192801|192751|192836.3|192786.3|192797.6|192747.6|19
1726583480000|2024-09-17 14:31:20|192802.6|192752.6|192796.9|192671.9|192814.7|192752.6|192795.3|192670.3|18
1726583490000|2024-09-17 14:31:30|192795.8|192670.8|192786.4|192661.4|192804.5|192679.5|192784.5|192659.5|16
1726583500000|2024-09-17 14:31:40|192787.2|192662.2|192788|192663|192806.2|192681.2|192785.2|192660.2|16
1726583510000|2024-09-17 14:31:50|192787.4|192662.4|192787.3|192662.3|192798|192673|192785.8|192660.8|18
1726583520000|2024-09-17 14:32:00|192788.1|192663.1|192759.8|192634.8|192797.6|192672.6|192759.3|192634.3|13
1726583530000|2024-09-17 14:32:10|192761.1|192636.1|192755.5|192630.5|192774|192649|192753.2|192628.2|33
1726583540000|2024-09-17 14:32:20|192762.3|192637.3|192753.2|192628.2|192762.3|192637.3|192751.8|192626.8|24
1726583550000|2024-09-17 14:32:30|192752.1|192627.1|192751.8|192626.8|192753.3|192628.3|192746.4|192621.4|13
1726583560000|2024-09-17 14:32:40|192751.3|192626.3|192750.8|192625.8|192751.3|192626.3|192746.1|192621.1|17
1726583570000|2024-09-17 14:32:50|192743.4|192618.4|192755.8|192630.8|192757.8|192632.8|192742.3|192617.3|14
1726583580000|2024-09-17 14:33:00|192749.5|192624.5|192676.9|192626.9|192750.3|192637|192672.5|192619|20
1726583590000|2024-09-17 14:33:10|192678.2|192628.2|192652.1|192602.1|192679.4|192629.4|192636.6|192586.6|23
1726583600000|2024-09-17 14:33:20|192648.2|192598.2|192653.5|192603.5|192654.1|192604.1|192648.2|192598.2|13
1726583610000|2024-09-17 14:33:30|192655.1|192605.1|192716.8|192666.8|192720.7|192670.7|192651.6|192601.6|14
1726583620000|2024-09-17 14:33:40|192728.1|192678.1|192763.8|192638.8|192764.6|192678.1|192723.2|192631.2|21
1726583630000|2024-09-17 14:33:50|192762.6|192637.6|192757.9|192632.9|192763.5|192638.5|192756.2|192631.2|11
1726583640000|2024-09-17 14:34:00|192758.3|192633.3|192759.2|192634.2|192759.2|192634.2|192755.9|192630.9|14
1726583650000|2024-09-17 14:34:10|192758.9|192633.9|192779.9|192654.9|192786.5|192661.5|192731.2|192606.2|19
1726583660000|2024-09-17 14:34:20|192781.3|192656.3|192739.1|192689.1|192781.3|192691.6|192736.8|192636.5|28
1726583670000|2024-09-17 14:34:30|192738.2|192688.2|192711.1|192661.1|192739.8|192689.8|192711.1|192661.1|27
1726583680000|2024-09-17 14:34:40|192709.5|192659.5|192688.8|192638.8|192738.8|192662.7|192687.8|192611.8|19
1726583690000|2024-09-17 14:34:50|192687.9|192637.9|192690.4|192640.4|192691.3|192641.3|192686.7|192636.7|23
1726583700000|2024-09-17 14:35:00|192689.8|192639.8|192661.9|192611.9|192697.2|192647.2|192661.9|192611.9|21
1726583710000|2024-09-17 14:35:10|192660.7|192610.7|192648.3|192598.3|192660.7|192610.7|192640.9|192590.9|19
1726583720000|2024-09-17 14:35:20|192647.4|192597.4|192659|192609|192660.9|192610.9|192647.4|192597.4|12
1726583730000|2024-09-17 14:35:30|192659.4|192609.4|192710.1|192660.1|192721|192662|192659.4|192596|28
1726583740000|2024-09-17 14:35:40|192710.3|192660.3|192803.8|192753.8|192807.3|192757.3|192710.3|192660.3|17
1726583750000|2024-09-17 14:35:50|192802.8|192752.8|192785|192735|192803.7|192753.7|192779.8|192729.8|23
1726583760000|2024-09-17 14:36:00|192785.4|192735.4|192897.7|192772.7|192905.5|192780.5|192780.5|192730.5|36
1726583770000|2024-09-17 14:36:10|192898.7|192773.7|192825.1|192775.1|192920.3|192795.3|192825.1|192748.7|30
1726583780000|2024-09-17 14:36:20|192826.1|192776.1|192915.7|192790.7|192921|192796|192824.4|192735.7|28
1726583790000|2024-09-17 14:36:30|192919.5|192794.5|192911.2|192786.2|192921.4|192796.4|192910.3|192785.3|15
1726583800000|2024-09-17 14:36:40|192912.7|192787.7|192868.7|192818.7|192912.7|192838.6|192868.7|192786.5|16
1726583810000|2024-09-17 14:36:50|192874.6|192824.6|192888.2|192763.2|192911.4|192824.6|192869.2|192759.4|28
1726583820000|2024-09-17 14:37:00|192887.7|192762.7|192882|192757|192894.2|192769.2|192881.2|192756.2|29
1726583830000|2024-09-17 14:37:10|192879.5|192754.5|192858.9|192733.9|192884.1|192759.1|192853.9|192728.9|29
1726583840000|2024-09-17 14:37:20|192861.2|192736.2|192858.1|192733.1|192863.9|192738.9|192842|192717|32
1726583850000|2024-09-17 14:37:30|192856.8|192731.8|192872.8|192747.8|192880.1|192755.1|192856.4|192731.4|28
1726583860000|2024-09-17 14:37:40|192872.7|192747.7|192875.9|192750.9|192875.9|192750.9|192871.5|192746.5|8
1726583870000|2024-09-17 14:37:50|192872.6|192747.6|192881.9|192756.9|192881.9|192756.9|192872.6|192747.6|11
1726583880000|2024-09-17 14:38:00|192879.8|192754.8|192876.9|192751.9|192883.8|192758.8|192875.3|192750.3|36
1726583890000|2024-09-17 14:38:10|192877.1|192752.1|192875.9|192750.9|192888.5|192763.5|192875.9|192750.9|27
1726583900000|2024-09-17 14:38:20|192877.8|192752.8|192876.8|192751.8|192877.8|192752.8|192876.3|192751.3|5
1726583910000|2024-09-17 14:38:30|192876.6|192751.6|192866.1|192741.1|192878.7|192753.7|192866.1|192741.1|27
1726583920000|2024-09-17 14:38:40|192867.1|192742.1|192830.8|192780.8|192869.7|192782.3|192829.5|192742.1|11
1726583930000|2024-09-17 14:38:50|192829.8|192779.8|192832.2|192782.2|192833.2|192783.2|192829.7|192779.7|14
1726583940000|2024-09-17 14:39:00|192833.2|192783.2|192833.3|192783.3|192833.9|192783.9|192831.3|192781.3|20
1726583950000|2024-09-17 14:39:10|192832.9|192782.9|192762.6|192712.6|192832.9|192782.9|192762.6|192679.8|25
1726583960000|2024-09-17 14:39:20|192767.9|192717.9|192820.2|192770.2|192824.2|192774.2|192756|192706|23
1726583970000|2024-09-17 14:39:30|192820.4|192770.4|192789.4|192739.4|192820.4|192770.4|192788.4|192738.4|25
1726583980000|2024-09-17 14:39:40|192793.2|192743.2|192787.7|192737.7|192793.2|192743.2|192784.1|192734.1|36
1726583990000|2024-09-17 14:39:50|192789|192739|192775|192725|192789.4|192739.4|192769.4|192719.4|26
1726584000000|2024-09-17 14:40:00|192775.7|192725.7|192811|192761|192819.6|192769.6|192775.7|192725.7|24
1726584010000|2024-09-17 14:40:10|192810.9|192760.9|192727.6|192677.6|192815.1|192765.1|192727.5|192677.5|26
1726584020000|2024-09-17 14:40:20|192725.3|192675.3|192723.8|192673.8|192725.9|192675.9|192706.9|192656.9|29
1726584030000|2024-09-17 14:40:30|192718.9|192668.9|192737.8|192687.8|192737.9|192687.9|192718|192668|25
1726584040000|2024-09-17 14:40:40|192736.8|192686.8|192773.2|192648.2|192773.2|192686.8|192734.3|192647.2|16
1726584050000|2024-09-17 14:40:50|192775.4|192650.4|192840.6|192715.6|192850|192725|192775.4|192650.4|33
1726584060000|2024-09-17 14:41:00|192845|192720|192836|192711|192847.4|192722.4|192833.6|192708.6|17
1726584070000|2024-09-17 14:41:10|192835.1|192710.1|192802.2|192752.2|192842.1|192762.4|192802.2|192709.5|19
1726584080000|2024-09-17 14:41:20|192798.3|192748.3|192809.9|192759.9|192810.3|192760.3|192798.3|192748.3|15
1726584090000|2024-09-17 14:41:30|192804.8|192754.8|192811|192761|192811.1|192761.1|192804.8|192754.8|13
1726584100000|2024-09-17 14:41:40|192805.8|192755.8|192809.6|192759.6|192815|192765|192805.8|192755.8|11
1726584110000|2024-09-17 14:41:50|192811.2|192761.2|192813.1|192763.1|192814.1|192764.1|192806.3|192756.3|9
1726584120000|2024-09-17 14:42:00|192812.8|192762.8|192845|192795|192849.5|192799.5|192808.3|192758.3|23
1726584130000|2024-09-17 14:42:10|192846.2|192796.2|192851.3|192801.3|192862.5|192812.5|192846.2|192796.2|26
1726584140000|2024-09-17 14:42:20|192852.1|192802.1|192871|192821|192877.6|192827.6|192849.3|192799.3|26
1726584150000|2024-09-17 14:42:30|192872|192822|192859.3|192809.3|192875.4|192825.4|192848.1|192798.1|23
1726584160000|2024-09-17 14:42:40|192858.5|192808.5|192871.7|192821.7|192873.8|192823.8|192853.3|192803.3|17
1726584170000|2024-09-17 14:42:50|192871.2|192821.2|192875.4|192825.4|192876.7|192826.7|192869.8|192819.8|14
1726584180000|2024-09-17 14:43:00|192876.2|192826.2|192953.5|192828.5|192953.5|192828.5|192875.3|192822|20
1726584190000|2024-09-17 14:43:10|192953.4|192828.4|192953.8|192828.8|192954.7|192829.7|192943.1|192818.1|35
1726584200000|2024-09-17 14:43:20|192950.9|192825.9|192954.4|192829.4|192956.5|192831.5|192949.5|192824.5|18
1726584210000|2024-09-17 14:43:30|192955.4|192830.4|192959.1|192834.1|192962|192837|192954.1|192829.1|16
1726584220000|2024-09-17 14:43:40|192958|192833|192957.2|192832.2|192962.2|192837.2|192952.2|192827.2|21
1726584230000|2024-09-17 14:43:50|192958.1|192833.1|192960|192835|192960.8|192835.8|192953.2|192828.2|19
1726584240000|2024-09-17 14:44:00|192960.1|192835.1|192958.9|192833.9|192962.2|192837.2|192957|192832|23
1726584250000|2024-09-17 14:44:10|192958.3|192833.3|192973.2|192848.2|192974.9|192849.9|192958.3|192833.3|5
1726584260000|2024-09-17 14:44:20|192972.8|192847.8|192886.1|192836.1|192972.8|192887.1|192886.1|192836.1|18
1726584270000|2024-09-17 14:44:30|192880.1|192830.1|192877.5|192827.5|192894.7|192844.7|192874.8|192824.8|17
1726584280000|2024-09-17 14:44:40|192880.5|192830.5|192865.8|192815.8|192880.5|192830.5|192852.6|192802.6|32
1726584290000|2024-09-17 14:44:50|192865.1|192815.1|192906|192781|192906|192815.1|192860.7|192773.5|13
1726584300000|2024-09-17 14:45:00|192907.9|192782.9|192871.7|192746.7|192908.6|192783.6|192866.6|192741.6|26
1726584310000|2024-09-17 14:45:10|192868.9|192743.9|192878.5|192753.5|192882.1|192757.1|192867.9|192742.9|15
1726584320000|2024-09-17 14:45:20|192880|192755|192886.6|192761.6|192930.8|192805.8|192879.9|192754.9|22
1726584330000|2024-09-17 14:45:30|192884.7|192759.7|192881|192756|192884.8|192759.8|192880|192755|14
1726584340000|2024-09-17 14:45:40|192876.8|192751.8|192880.4|192830.4|192886.1|192830.5|192848.8|192751.8|13
1726584350000|2024-09-17 14:45:50|192881|192831|192987.1|192862.1|192991.1|192866.1|192881|192830.4|20
1726584360000|2024-09-17 14:46:00|192985.7|192860.7|193001.4|192876.4|193024.6|192899.6|192984.2|192859.2|24
1726584370000|2024-09-17 14:46:10|192996.2|192871.2|192955.4|192830.4|192996.2|192871.2|192955.4|192830.4|12
1726584380000|2024-09-17 14:46:20|192954.4|192829.4|192959.1|192834.1|192962.8|192837.8|192952.7|192827.7|29
1726584390000|2024-09-17 14:46:30|192961.1|192836.1|192959.8|192834.8|192961.2|192836.2|192956.5|192831.5|30
1726584400000|2024-09-17 14:46:40|192958.6|192833.6|192958.5|192833.5|192960.3|192835.3|192957.4|192832.4|10
1726584410000|2024-09-17 14:46:50|192953.2|192828.2|192919.9|192869.9|192953.2|192874.2|192917.9|192828.2|9
1726584420000|2024-09-17 14:47:00|192925|192875|192915.2|192865.2|192927.7|192877.7|192913.7|192863.7|21
1726584430000|2024-09-17 14:47:10|192924|192874|192914.9|192864.9|192925.4|192875.4|192914.9|192864.9|13
1726584440000|2024-09-17 14:47:20|192914.2|192864.2|192944.1|192894.1|192944.7|192894.7|192904.3|192854.3|18
1726584450000|2024-09-17 14:47:30|192944.4|192894.4|192949.9|192899.9|192950.5|192900.5|192943.1|192893.1|26
1726584460000|2024-09-17 14:47:40|192948.5|192898.5|192951.9|192901.9|192951.9|192901.9|192948.5|192898.5|14
1726584470000|2024-09-17 14:47:50|192951|192901|192980.5|192855.5|192982|192902.3|192883.5|192833.5|22
1726584480000|2024-09-17 14:48:00|192978.4|192853.4|192991.1|192866.1|192999.8|192874.8|192978.4|192853.4|25
1726584490000|2024-09-17 14:48:10|192990.9|192865.9|192966|192841|192993|192868|192966|192841|29
1726584500000|2024-09-17 14:48:20|192970.9|192845.9|192943.5|192818.5|192970.9|192845.9|192942.2|192817.2|20
1726584510000|2024-09-17 14:48:30|192941.4|192816.4|192942.7|192817.7|192943.4|192818.4|192941.4|192816.4|17
1726584520000|2024-09-17 14:48:40|192943.6|192818.6|192947.7|192822.7|192947.7|192822.7|192942.6|192817.6|21
1726584530000|2024-09-17 14:48:50|192945.9|192820.9|192943.8|192818.8|192945.9|192820.9|192943.8|192818.8|7
1726584540000|2024-09-17 14:49:00|192982.9|192857.9|192984.9|192859.9|193017.4|192892.4|192979.2|192854.2|36
1726584550000|2024-09-17 14:49:10|192981.7|192856.7|192911.2|192786.2|192982.4|192857.4|192907.9|192782.9|38
1726584560000|2024-09-17 14:49:20|192901.6|192776.6|192899.2|192849.2|192937.6|192858.6|192899.2|192776.6|16
1726584570000|2024-09-17 14:49:30|192897.6|192847.6|192893.5|192843.5|192901.8|192851.8|192872.6|192822.6|15
1726584580000|2024-09-17 14:49:40|192893.3|192843.3|192860.6|192810.6|192893.3|192843.3|192855.7|192805.7|29
1726584590000|2024-09-17 14:49:50|192860.9|192810.9|192857.1|192807.1|192862|192812|192851.1|192801.1|14
1726584600000|2024-09-17 14:50:00|192855.7|192805.7|192852.5|192802.5|192856.2|192806.2|192827.7|192777.7|23
1726584610000|2024-09-17 14:50:10|192846.7|192796.7|192884|192759|192889.4|192802.6|192846.3|192757.2|18
1726584620000|2024-09-17 14:50:20|192882.1|192757.1|192886.3|192761.3|192886.8|192761.8|192878.4|192753.4|13
1726584630000|2024-09-17 14:50:30|192886.2|192761.2|192928.6|192803.6|192934.5|192809.5|192884.1|192759.1|21
1726584640000|2024-09-17 14:50:40|192928.1|192803.1|192929.2|192804.2|192929.2|192804.2|192926.6|192801.6|6
1726584650000|2024-09-17 14:50:50|192927.7|192802.7|192924.4|192799.4|192928.5|192803.5|192924.4|192799.4|10
1726584660000|2024-09-17 14:51:00|192923.9|192798.9|192978.6|192853.6|192978.6|192853.6|192921.2|192796.2|25
1726584670000|2024-09-17 14:51:10|192978.1|192853.1|192995.3|192870.3|192995.3|192870.3|192975|192850|27
1726584680000|2024-09-17 14:51:20|192987.7|192862.7|192969.9|192844.9|192994.7|192869.7|192968.1|192843.1|35
1726584690000|2024-09-17 14:51:30|192976.2|192851.2|192941.9|192891.9|192979.5|192891.9|192935.7|192843.5|32
1726584700000|2024-09-17 14:51:40|192942.5|192892.5|192938|192888|192942.5|192892.5|192936.1|192886.1|29
1726584710000|2024-09-17 14:51:50|192932.3|192882.3|192919.9|192869.9|192936.3|192886.3|192914.9|192864.9|30
1726584720000|2024-09-17 14:52:00|192916|192866|192914.9|192864.9|192916.7|192866.7|192913.8|192863.8|19
1726584730000|2024-09-17 14:52:10|192915.9|192865.9|192914.7|192864.7|192915.9|192865.9|192914.1|192864.1|6
1726584740000|2024-09-17 14:52:20|192912.6|192862.6|192913.8|192863.8|192916|192866|192911.5|192861.5|27
1726584750000|2024-09-17 14:52:30|192914.5|192864.5|192880.5|192830.5|192916.1|192866.1|192877.1|192827.1|21
1726584760000|2024-09-17 14:52:40|192875.8|192825.8|192871.7|192821.7|192875.8|192825.8|192867.6|192817.6|32
1726584770000|2024-09-17 14:52:50|192871|192821|192870.8|192820.8|192874.2|192824.2|192866.8|192816.8|27
1726584780000|2024-09-17 14:53:00|192869.6|192819.6|192853.7|192803.7|192870.6|192820.6|192841.2|192791.2|19
1726584790000|2024-09-17 14:53:10|192853.2|192803.2|192852.9|192802.9|192854.9|192804.9|192804.8|192754.8|24
1726584800000|2024-09-17 14:53:20|192854|192804|192860.7|192810.7|192861.7|192811.7|192848.7|192798.7|27
1726584810000|2024-09-17 14:53:30|192850.7|192800.7|192858.3|192808.3|192860.8|192810.8|192850.5|192800.5|21
1726584820000|2024-09-17 14:53:40|192856.8|192806.8|192855.3|192805.3|192860|192810|192847.3|192797.3|27
1726584830000|2024-09-17 14:53:50|192848.5|192798.5|192857.7|192807.7|192859.1|192809.1|192848.5|192798.5|23
1726584840000|2024-09-17 14:54:00|192856.6|192806.6|192877.1|192827.1|192878.8|192828.8|192856.6|192806.6|10
1726584850000|2024-09-17 14:54:10|192876.9|192826.9|192886.9|192836.9|192900.3|192850.3|192876.8|192826.8|18
1726584860000|2024-09-17 14:54:20|192884|192834|192865.5|192815.5|192888.1|192838.1|192857.8|192807.8|28
1726584870000|2024-09-17 14:54:30|192866.8|192816.8|192853|192803|192867|192817|192838.3|192788.3|30
1726584880000|2024-09-17 14:54:40|192853.2|192803.2|192840.3|192790.3|192870.4|192803.2|192833.6|192734.3|26
1726584890000|2024-09-17 14:54:50|192843.8|192793.8|192853.5|192803.5|192856.9|192806.9|192840.6|192790.6|18
1726584900000|2024-09-17 14:55:00|192848.3|192798.3|192854.3|192804.3|192855.4|192805.4|192848.3|192798.3|30
1726584910000|2024-09-17 14:55:10|192850.7|192800.7|192853.3|192803.3|192857.5|192807.5|192848.5|192798.5|23
1726584920000|2024-09-17 14:55:20|192857|192807|192856.7|192806.7|192859|192809|192852.4|192802.4|20
1726584930000|2024-09-17 14:55:30|192855.6|192805.6|192893.3|192843.3|192893.3|192843.3|192855.4|192805.4|18
1726584940000|2024-09-17 14:55:40|192893|192843|192935.4|192810.4|192942.4|192843|192892.4|192804.5|17
1726584950000|2024-09-17 14:55:50|192933|192808|192876.2|192751.2|192935.4|192810.4|192871.3|192746.3|26
1726584960000|2024-09-17 14:56:00|192876.4|192751.4|192882.8|192757.8|192888.9|192763.9|192876.4|192751.4|21
1726584970000|2024-09-17 14:56:10|192883.1|192758.1|192884.4|192759.4|192889.2|192764.2|192864.5|192739.5|28
1726584980000|2024-09-17 14:56:20|192883.7|192758.7|192881|192756|192884.5|192759.5|192870.2|192745.2|20
1726584990000|2024-09-17 14:56:30|192881.9|192756.9|192831.7|192781.7|192884.7|192796.2|192827.4|192756.6|22
1726585000000|2024-09-17 14:56:40|192833|192783|192831.8|192781.8|192833|192783|192826.2|192776.2|12
1726585010000|2024-09-17 14:56:50|192830.6|192780.6|192831.2|192781.2|192831.8|192781.8|192830.1|192780.1|7
1726585020000|2024-09-17 14:57:00|192832.3|192782.3|192909|192859|192909|192859|192832.3|192782.3|23
1726585030000|2024-09-17 14:57:10|192910.3|192860.3|192886|192836|192917.7|192867.7|192881.3|192831.3|17
1726585040000|2024-09-17 14:57:20|192885.7|192835.7|192844.4|192794.4|192885.7|192835.7|192833.8|192783.8|19
1726585050000|2024-09-17 14:57:30|192846.9|192796.9|192872.9|192822.9|192879.3|192829.3|192840.9|192790.9|24
1726585060000|2024-09-17 14:57:40|192872.8|192822.8|192841.9|192791.9|192872.8|192822.8|192836.8|192786.8|14
1726585070000|2024-09-17 14:57:50|192843.1|192793.1|192843.2|192793.2|192846.2|192796.2|192839.8|192789.8|12
1726585080000|2024-09-17 14:58:00|192844.7|192794.7|192869.9|192819.9|192871.2|192821.2|192839.9|192789.9|22
1726585090000|2024-09-17 14:58:10|192868.7|192818.7|192869.2|192819.2|192873.2|192823.2|192865.5|192815.5|26
1726585100000|2024-09-17 14:58:20|192870.7|192820.7|192906|192856|192908.9|192858.9|192869.5|192819.5|23
1726585110000|2024-09-17 14:58:30|192906.5|192856.5|192956.4|192906.4|192958.1|192908.1|192903.1|192853.1|16
1726585120000|2024-09-17 14:58:40|192957.4|192907.4|192955.6|192905.6|192991|192941|192951|192901|27
1726585130000|2024-09-17 14:58:50|192963.9|192913.9|192950.1|192825.1|192973.3|192923.3|192912.3|192823.6|21
1726585140000|2024-09-17 14:59:00|192951.3|192826.3|192986.8|192861.8|192986.8|192861.8|192950.5|192825.5|18
1726585150000|2024-09-17 14:59:10|192984|192859|192966.1|192841.1|192984.6|192859.6|192966|192841|13
1726585160000|2024-09-17 14:59:20|192965.1|192840.1|192899|192849|192965.1|192849|192899|192811.2|18
1726585170000|2024-09-17 14:59:30|192900|192850|192903.1|192853.1|192926.3|192876.3|192900|192850|27
1726585180000|2024-09-17 14:59:40|192902.7|192852.7|192864.8|192814.8|192902.7|192852.7|192863.9|192813.9|24
1726585190000|2024-09-17 14:59:50|192863.7|192813.7|192869.4|192819.4|192872.6|192822.6|192859.1|192809.1|20
1726585200000|2024-09-17 15:00:00|192869.3|192819.3|192864.9|192814.9|192871|192821|192863.5|192813.5|21
1726585210000|2024-09-17 15:00:10|192864.6|192814.6|192864.8|192814.8|192864.8|192814.8|192862.3|192812.3|8
1726585220000|2024-09-17 15:00:20|192865.1|192815.1|192845.3|192795.3|192865.1|192815.1|192845.3|192795.3|6
1726585230000|2024-09-17 15:00:30|192846.7|192796.7|192887.7|192762.7|192891.2|192804.7|192846.7|192762|18
1726585240000|2024-09-17 15:00:40|192886.3|192761.3|192879|192829|192886.3|192831.6|192871.8|192752.1|24
1726585250000|2024-09-17 15:00:50|192879.6|192829.6|192871.7|192821.7|192887.7|192837.7|192871.7|192821.7|22
1726585260000|2024-09-17 15:01:00|192855.8|192805.8|192817.8|192767.8|192855.8|192805.8|192817.6|192767.6|19
1726585270000|2024-09-17 15:01:10|192820.6|192770.6|192822.8|192772.8|192838.2|192788.2|192820.6|192770.6|16
1726585280000|2024-09-17 15:01:20|192821.3|192771.3|192823.6|192773.6|192824.7|192774.7|192817.7|192767.7|9
1726585290000|2024-09-17 15:01:30|192825.1|192775.1|192821.1|192771.1|192829.8|192779.8|192818.8|192768.8|19
1726585300000|2024-09-17 15:01:40|192818.5|192768.5|192820|192770|192821.1|192771.1|192818.5|192768.5|4
1726585310000|2024-09-17 15:01:50|192820.6|192770.6|192799.9|192749.9|192820.6|192770.6|192789.9|192739.9|15
1726585320000|2024-09-17 15:02:00|192801.7|192751.7|192835.8|192785.8|192842.1|192792.1|192798.9|192748.9|20
1726585330000|2024-09-17 15:02:10|192833.9|192783.9|192811.7|192761.7|192833.9|192783.9|192811.7|192761.7|25
1726585340000|2024-09-17 15:02:20|192797.6|192747.6|192773.9|192723.9|192800.2|192750.2|192763.9|192713.9|23
1726585350000|2024-09-17 15:02:30|192773.1|192723.1|192821.7|192696.7|192821.7|192734.9|192773.1|192696.7|5
1726585360000|2024-09-17 15:02:40|192814.8|192689.8|192811.3|192686.3|192816.2|192691.2|192809.4|192684.4|12
1726585370000|2024-09-17 15:02:50|192810.9|192685.9|192795|192670|192810.9|192685.9|192782.7|192657.7|7
1726585380000|2024-09-17 15:03:00|192764.4|192639.4|192688.1|192638.1|192764.4|192641.2|192688.1|192594.6|16
1726585390000|2024-09-17 15:03:10|192692.1|192642.1|192694.1|192644.1|192695.1|192645.1|192690.8|192640.8|14
1726585400000|2024-09-17 15:03:20|192690.6|192640.6|192725.9|192675.9|192746.9|192696.9|192681.4|192631.4|27
1726585410000|2024-09-17 15:03:30|192725|192675|192730|192680|192731|192681|192725|192675|12
1726585420000|2024-09-17 15:03:40|192726.2|192676.2|192726.6|192676.6|192735.9|192685.9|192726.2|192676.2|12
1726585430000|2024-09-17 15:03:50|192728.7|192678.7|192728|192678|192731.6|192681.6|192724.7|192674.7|16
1726585440000|2024-09-17 15:04:00|192725.4|192675.4|192728.3|192678.3|192728.3|192678.3|192725.4|192675.4|5
1726585450000|2024-09-17 15:04:10|192728.4|192678.4|192728.4|192678.4|192728.4|192678.4|192728.4|192678.4|1
1726585460000|2024-09-17 15:04:20|192728.5|192678.5|192726.5|192676.5|192728.5|192678.5|192726.5|192676.5|2
1726585470000|2024-09-17 15:04:30|192730.1|192680.1|192771.8|192721.8|192774.3|192724.3|192730.1|192680.1|9
1726585480000|2024-09-17 15:04:40|192772.7|192722.7|192803|192753|192804.7|192754.7|192772.7|192722.7|11
1726585490000|2024-09-17 15:04:50|192805.6|192755.6|192830|192780|192839.5|192789.5|192805.6|192755.6|13
1726585500000|2024-09-17 15:05:00|192832.7|192782.7|192765.2|192715.2|192834.5|192784.5|192745|192695|27
1726585510000|2024-09-17 15:05:10|192766.1|192716.1|192789.4|192739.4|192795.5|192745.5|192766.1|192716.1|18
1726585520000|2024-09-17 15:05:20|192788.6|192738.6|192757.8|192707.8|192788.6|192738.6|192751.7|192701.7|26
1726585530000|2024-09-17 15:05:30|192757.2|192707.2|192764.2|192714.2|192769.4|192719.4|192746|192696|26
1726585540000|2024-09-17 15:05:40|192764.5|192714.5|192871|192746|192873.4|192748.4|192747.6|192697.6|11
1726585550000|2024-09-17 15:05:50|192874.7|192749.7|192847.5|192797.5|192884.9|192797.5|192846.6|192749.7|8
1726585560000|2024-09-17 15:06:00|192846.6|192796.6|192839.7|192789.7|192846.6|192796.6|192836.9|192786.9|12
1726585570000|2024-09-17 15:06:10|192840.9|192790.9|192775|192725|192840.9|192790.9|192741.3|192691.3|25
1726585580000|2024-09-17 15:06:20|192775.6|192725.6|192746.9|192696.9|192775.6|192725.6|192746.9|192696.9|19
1726585590000|2024-09-17 15:06:30|192733.9|192683.9|192694.7|192644.7|192746.1|192696.1|192684.5|192634.5|24
1726585600000|2024-09-17 15:06:40|192695.1|192645.1|192689.6|192639.6|192695.1|192645.1|192683.5|192633.5|17
1726585610000|2024-09-17 15:06:50|192692.2|192642.2|192692|192642|192695.8|192645.8|192691.3|192641.3|11
1726585620000|2024-09-17 15:07:00|192691|192641|192691.2|192641.2|192694.3|192644.3|192690.4|192640.4|9
1726585630000|2024-09-17 15:07:10|192690.3|192640.3|192677.8|192627.8|192695.3|192645.3|192676.5|192626.5|18
1726585640000|2024-09-17 15:07:20|192678.9|192628.9|192701.2|192651.2|192703.8|192653.8|192677.9|192627.9|10
1726585650000|2024-09-17 15:07:30|192700.2|192650.2|192688.3|192638.3|192700.2|192650.2|192687.8|192637.8|7
1726585660000|2024-09-17 15:07:40|192688.6|192638.6|192670.2|192620.2|192688.6|192638.6|192663.3|192613.3|12
1726585670000|2024-09-17 15:07:50|192671|192621|192692.9|192642.9|192693.5|192643.5|192671|192621|5
1726585680000|2024-09-17 15:08:00|192697.1|192647.1|192724.8|192674.8|192727|192677|192697.1|192647.1|5
1726585690000|2024-09-17 15:08:10|192723.3|192673.3|192707.7|192657.7|192723.3|192673.3|192700.5|192650.5|13
1726585700000|2024-09-17 15:08:20|192709.4|192659.4|192702.6|192652.6|192709.4|192659.4|192699.7|192649.7|7
1726585710000|2024-09-17 15:08:30|192702|192652|192728|192678|192728|192678|192700.7|192650.7|5
1726585720000|2024-09-17 15:08:40|192726.9|192676.9|192737.5|192687.5|192738.2|192688.2|192724.6|192674.6|8
1726585730000|2024-09-17 15:08:50|192736.1|192686.1|192730|192680|192737.3|192687.3|192727.9|192677.9|8
1726585740000|2024-09-17 15:09:00|192727.1|192677.1|192727.2|192677.2|192734.7|192684.7|192726.4|192676.4|9
1726585750000|2024-09-17 15:09:10|192728.5|192678.5|192732.4|192682.4|192734.8|192684.8|192728.5|192678.5|7
1726585760000|2024-09-17 15:09:20|192769.2|192644.2|192771|192646|192771|192646|192769.2|192644.2|3
1726585770000|2024-09-17 15:09:30|192770.3|192645.3|192736.9|192611.9|192770.3|192645.3|192736.9|192611.9|12
1726585780000|2024-09-17 15:09:40|192739.1|192614.1|192741.1|192616.1|192754.5|192629.5|192739.1|192614.1|12
1726585790000|2024-09-17 15:09:50|192741.7|192616.7|192726|192676|192741.7|192676.7|192726|192614|6
1726585800000|2024-09-17 15:10:00|192725.2|192675.2|192726.9|192676.9|192726.9|192676.9|192723.7|192673.7|5
1726585810000|2024-09-17 15:10:10|192724.7|192674.7|192721|192671|192727.1|192677.1|192721|192671|10
1726585820000|2024-09-17 15:10:20|192719.7|192669.7|192704.9|192654.9|192719.7|192669.7|192702.8|192652.8|9
1726585830000|2024-09-17 15:10:30|192703.8|192653.8|192688.4|192638.4|192705.7|192655.7|192687.3|192637.3|13
1726585840000|2024-09-17 15:10:40|192683.2|192633.2|192694.1|192644.1|192695.6|192645.6|192683.2|192633.2|4
1726585850000|2024-09-17 15:10:50|192695.9|192645.9|192695.4|192645.4|192695.9|192645.9|192695.4|192645.4|2
1726585860000|2024-09-17 15:11:00|192690.9|192640.9|192698.1|192648.1|192698.1|192648.1|192690.9|192640.9|12
1726585870000|2024-09-17 15:11:10|192698.2|192648.2|192714.7|192664.7|192715.1|192665.1|192698.1|192648.1|6
1726585880000|2024-09-17 15:11:20|192715.8|192665.8|192716.5|192666.5|192716.5|192666.5|192714.7|192664.7|3
1726585890000|2024-09-17 15:11:30|192717.6|192667.6|192712.4|192662.4|192717.6|192667.6|192712|192662|13
1726585900000|2024-09-17 15:11:40|192715.5|192665.5|192728.3|192678.3|192728.3|192678.3|192714.4|192664.4|8
1726585910000|2024-09-17 15:11:50|192731.9|192681.9|192727.4|192677.4|192733.9|192683.9|192727.4|192677.4|20
1726585920000|2024-09-17 15:12:00|192727.6|192677.6|192653.7|192603.7|192729.1|192679.1|192648.8|192598.8|23
1726585930000|2024-09-17 15:12:10|192654.6|192604.6|192650.5|192600.5|192660|192610|192643.7|192593.7|26
1726585940000|2024-09-17 15:12:20|192652|192602|192652|192602|192653.2|192603.2|192646.2|192596.2|25
1726585950000|2024-09-17 15:12:30|192649.8|192599.8|192643.9|192593.9|192652|192602|192638.8|192588.8|16
1726585960000|2024-09-17 15:12:40|192645|192595|192577.3|192527.3|192645.2|192595.2|192577.3|192527.3|27
1726585970000|2024-09-17 15:12:50|192579.1|192529.1|192569.7|192519.7|192579.1|192529.1|192546.4|192496.4|28
1726585980000|2024-09-17 15:13:00|192569.6|192519.6|192561.5|192511.5|192570.2|192520.2|192558.9|192508.9|20
1726585990000|2024-09-17 15:13:10|192564.5|192514.5|192550.4|192500.4|192564.5|192514.5|192545.8|192495.8|12
1726586000000|2024-09-17 15:13:20|192550.5|192500.5|192584.3|192534.3|192588.8|192538.8|192541.2|192491.2|12
1726586010000|2024-09-17 15:13:30|192586.4|192536.4|192617.2|192567.2|192621.7|192571.7|192586.4|192536.4|14
1726586020000|2024-09-17 15:13:40|192617.3|192567.3|192617.3|192567.3|192617.3|192567.3|192617.3|192567.3|1
1726586030000|2024-09-17 15:13:50|192618.3|192568.3|192631.4|192581.4|192637.5|192587.5|192618.3|192568.3|22
1726586040000|2024-09-17 15:14:00|192632.3|192582.3|192655.1|192605.1|192656.2|192606.2|192631.3|192581.3|12
1726586050000|2024-09-17 15:14:10|192654.5|192604.5|192652.7|192602.7|192654.5|192604.5|192652.7|192602.7|3
1726586060000|2024-09-17 15:14:20|192652.8|192602.8|192696|192571|192696|192605.9|192652.8|192569.5|4
1726586070000|2024-09-17 15:14:30|192692.6|192567.6|192691.4|192566.4|192695.9|192570.9|192691.4|192566.4|4
1726586080000|2024-09-17 15:14:40|192695.9|192570.9|192691.7|192566.7|192696.1|192571.1|192690.7|192565.7|15
1726586090000|2024-09-17 15:14:50|192691.1|192566.1|192720.1|192595.1|192723.3|192598.3|192691.1|192566.1|19
1726586100000|2024-09-17 15:15:00|192720.4|192595.4|192711.2|192586.2|192721.7|192638.8|192682.7|192586.2|15
1726586110000|2024-09-17 15:15:10|192712.6|192587.6|192704.1|192579.1|192714.8|192589.8|192704.1|192579.1|7
1726586120000|2024-09-17 15:15:20|192703.4|192578.4|192698.9|192573.9|192705.8|192580.8|192698.9|192573.9|10
1726586130000|2024-09-17 15:15:30|192700.1|192575.1|192697|192572|192700.1|192575.1|192695|192570|9
1726586140000|2024-09-17 15:15:40|192695|192570|192592.5|192542.5|192695|192570|192592.5|192542.5|14
1726586150000|2024-09-17 15:15:50|192593.8|192543.8|192584.5|192534.5|192593.8|192543.8|192574.4|192524.4|27
1726586160000|2024-09-17 15:16:00|192576.8|192526.8|192600|192550|192606.4|192556.4|192575.7|192525.7|26
1726586170000|2024-09-17 15:16:10|192599.7|192549.7|192591.8|192541.8|192605.3|192555.3|192584|192534|32
1726586180000|2024-09-17 15:16:20|192590.8|192540.8|192576.1|192526.1|192591.3|192541.3|192575.5|192525.5|29
1726586190000|2024-09-17 15:16:30|192575.5|192525.5|192575.8|192525.8|192578.2|192528.2|192574.5|192524.5|17
1726586200000|2024-09-17 15:16:40|192574.3|192524.3|192618.2|192568.2|192619.5|192569.5|192574.1|192524.1|19
1726586210000|2024-09-17 15:16:50|192617|192567|192608.8|192558.8|192622.7|192572.7|192604.8|192554.8|29
1726586220000|2024-09-17 15:17:00|192609.6|192559.6|192620.9|192570.9|192622.5|192572.5|192609.6|192559.6|24
1726586230000|2024-09-17 15:17:10|192619.4|192569.4|192621.3|192571.3|192621.3|192571.3|192607|192557|19
1726586240000|2024-09-17 15:17:20|192620.3|192570.3|192619.3|192569.3|192625.3|192575.3|192619.2|192569.2|14
1726586250000|2024-09-17 15:17:30|192620.5|192570.5|192613.1|192563.1|192622.6|192572.6|192610.2|192560.2|20
1726586260000|2024-09-17 15:17:40|192614.1|192564.1|192607.5|192557.5|192614.1|192564.1|192607|192557|16
1726586270000|2024-09-17 15:17:50|192608.5|192558.5|192600.9|192550.9|192618|192568|192597.4|192547.4|25
1726586280000|2024-09-17 15:18:00|192599.5|192549.5|192581|192531|192603.1|192553.1|192580.5|192530.5|24
1726586290000|2024-09-17 15:18:10|192579.9|192529.9|192580.2|192530.2|192581.7|192531.7|192573.5|192523.5|17
1726586300000|2024-09-17 15:18:20|192580.3|192530.3|192575.3|192525.3|192581.2|192531.2|192572.1|192522.1|18
1726586310000|2024-09-17 15:18:30|192575.9|192525.9|192580.5|192530.5|192580.6|192530.6|192575|192525|20
1726586320000|2024-09-17 15:18:40|192578.2|192528.2|192581.2|192531.2|192583.1|192533.1|192575.2|192525.2|15
1726586330000|2024-09-17 15:18:50|192581.4|192531.4|192582.7|192532.7|192582.7|192532.7|192580.7|192530.7|10
1726586340000|2024-09-17 15:19:00|192584.6|192534.6|192578.6|192528.6|192584.6|192534.6|192578.6|192528.6|11
1726586350000|2024-09-17 15:19:10|192579.6|192529.6|192593.4|192543.4|192593.7|192543.7|192578.6|192528.6|18
1726586360000|2024-09-17 15:19:20|192592|192542|192589.6|192539.6|192592|192542|192589.6|192539.6|8
1726586370000|2024-09-17 15:19:30|192590.7|192540.7|192582.4|192532.4|192590.7|192540.7|192580.1|192530.1|24
1726586380000|2024-09-17 15:19:40|192581.5|192531.5|192587.9|192537.9|192587.9|192537.9|192580.6|192530.6|28
1726586390000|2024-09-17 15:19:50|192586.8|192536.8|192580.9|192530.9|192589.2|192539.2|192579.1|192529.1|20
1726586400000|2024-09-17 15:20:00|192579.6|192529.6|192591|192541|192592.5|192542.5|192579.6|192529.6|17
1726586410000|2024-09-17 15:20:10|192590|192540|192585.8|192535.8|192590.7|192540.7|192581.2|192531.2|30
1726586420000|2024-09-17 15:20:20|192584.8|192534.8|192583.6|192533.6|192585.7|192535.7|192582.5|192532.5|22
1726586430000|2024-09-17 15:20:30|192582.6|192532.6|192585.7|192535.7|192590.3|192540.3|192582.2|192532.2|23
1726586440000|2024-09-17 15:20:40|192586.7|192536.7|192583.8|192533.8|192588.2|192538.2|192554.2|192504.2|23
1726586450000|2024-09-17 15:20:50|192585|192535|192655.7|192605.7|192655.7|192605.7|192584.2|192534.2|24
1726586460000|2024-09-17 15:21:00|192651.5|192601.5|192666.7|192616.7|192667.9|192617.9|192648.7|192598.7|36
1726586470000|2024-09-17 15:21:10|192666.4|192616.4|192658.3|192608.3|192666.4|192616.4|192655.9|192605.9|22
1726586480000|2024-09-17 15:21:20|192658.2|192608.2|192657.5|192607.5|192658.7|192608.7|192654.8|192604.8|16
1726586490000|2024-09-17 15:21:30|192655.1|192605.1|192649.6|192599.6|192659.4|192609.4|192649.6|192599.6|15
1726586500000|2024-09-17 15:21:40|192652.2|192602.2|192659|192609|192661.9|192611.9|192645.6|192595.6|14
1726586510000|2024-09-17 15:21:50|192658|192608|192659.4|192609.4|192663|192613|192658|192608|13
1726586520000|2024-09-17 15:22:00|192659.1|192609.1|192659|192609|192660|192610|192654.7|192604.7|15
1726586530000|2024-09-17 15:22:10|192660.1|192610.1|192636.7|192586.7|192660.1|192610.1|192632.5|192582.5|17
1726586540000|2024-09-17 15:22:20|192631.6|192581.6|192637.1|192587.1|192637.4|192587.4|192631.6|192581.6|12
1726586550000|2024-09-17 15:22:30|192636.2|192586.2|192645.3|192595.3|192649.8|192599.8|192636.2|192586.2|13
1726586560000|2024-09-17 15:22:40|192642.1|192592.1|192637|192587|192642.1|192592.1|192626.4|192576.4|14
1726586570000|2024-09-17 15:22:50|192637.3|192587.3|192662.4|192612.4|192662.4|192612.4|192635.4|192585.4|13
1726586580000|2024-09-17 15:23:00|192660.9|192610.9|192734.4|192684.4|192734.4|192684.4|192657.7|192607.7|32
1726586590000|2024-09-17 15:23:10|192737.4|192687.4|192710.4|192660.4|192737.4|192687.4|192707.4|192657.4|31
1726586600000|2024-09-17 15:23:20|192708.8|192658.8|192754.1|192629.1|192756.9|192663.4|192707.5|192624.8|25
1726586610000|2024-09-17 15:23:30|192754.6|192629.6|192726.8|192676.8|192758.8|192677.9|192718.5|192628.2|34
1726586620000|2024-09-17 15:23:40|192725.6|192675.6|192733.5|192683.5|192734.7|192684.7|192725.6|192675.6|13
1726586630000|2024-09-17 15:23:50|192732.6|192682.6|192705.1|192655.1|192732.8|192682.8|192703.2|192653.2|19
1726586640000|2024-09-17 15:24:00|192701.2|192651.2|192668.7|192618.7|192704|192654|192663.9|192613.9|24
1726586650000|2024-09-17 15:24:10|192663.8|192613.8|192653.9|192603.9|192667.6|192617.6|192653|192603|14
1726586660000|2024-09-17 15:24:20|192655.6|192605.6|192661|192611|192661.2|192611.2|192652.3|192602.3|22
1726586670000|2024-09-17 15:24:30|192662.2|192612.2|192656.1|192606.1|192662.2|192612.2|192652.1|192602.1|33
1726586680000|2024-09-17 15:24:40|192654.8|192604.8|192663.4|192613.4|192664.6|192614.6|192654.8|192604.8|22
1726586690000|2024-09-17 15:24:50|192667.9|192617.9|192692.5|192642.5|192697.5|192647.5|192667.9|192617.9|11
1726586700000|2024-09-17 15:25:00|192694|192644|192717.4|192667.4|192718.1|192668.1|192693.2|192643.2|20
1726586710000|2024-09-17 15:25:10|192721.4|192671.4|192742.1|192692.1|192744.7|192694.7|192718.8|192668.8|22
1726586720000|2024-09-17 15:25:20|192743.5|192693.5|192723.8|192673.8|192743.5|192693.5|192723.2|192673.2|15
1726586730000|2024-09-17 15:25:30|192719.3|192669.3|192771.5|192646.5|192772.5|192682.4|192719|192644.4|24
1726586740000|2024-09-17 15:25:40|192771.4|192646.4|192731.3|192606.3|192792.4|192667.4|192731.3|192606.3|14
1726586750000|2024-09-17 15:25:50|192714.6|192589.6|192681.8|192631.8|192715.8|192631.8|192674.5|192586.2|23
1726586760000|2024-09-17 15:26:00|192683.6|192633.6|192686.3|192636.3|192689.8|192639.8|192674.4|192624.4|30
1726586770000|2024-09-17 15:26:10|192685.4|192635.4|192643.9|192593.9|192686.6|192636.6|192641.1|192591.1|20
1726586780000|2024-09-17 15:26:20|192648.4|192598.4|192641.4|192591.4|192648.4|192598.4|192632.2|192582.2|21
1726586790000|2024-09-17 15:26:30|192639.6|192589.6|192644.8|192594.8|192646.5|192596.5|192637.8|192587.8|35
1726586800000|2024-09-17 15:26:40|192645.5|192595.5|192633.1|192583.1|192657.1|192607.1|192633.1|192583.1|33
1726586810000|2024-09-17 15:26:50|192641.7|192591.7|192694.4|192569.4|192695|192592.7|192634|192561.6|22
1726586820000|2024-09-17 15:27:00|192682.2|192557.2|192687|192562|192689.1|192564.1|192682.2|192557.2|25
1726586830000|2024-09-17 15:27:10|192688.6|192563.6|192702.9|192577.9|192706.6|192581.6|192687|192562|23
1726586840000|2024-09-17 15:27:20|192701.3|192576.3|192703.5|192578.5|192705.6|192580.6|192700.1|192575.1|18
1726586850000|2024-09-17 15:27:30|192703.4|192578.4|192695.8|192570.8|192703.7|192578.7|192694.1|192569.1|20
1726586860000|2024-09-17 15:27:40|192694.5|192569.5|192694.6|192569.6|192696.9|192571.9|192693.2|192568.2|13
1726586870000|2024-09-17 15:27:50|192694.8|192569.8|192690.4|192565.4|192696.3|192571.3|192688.5|192563.5|18
1726586880000|2024-09-17 15:28:00|192691.8|192566.8|192687.9|192562.9|192696|192571|192686.7|192561.7|9
1726586890000|2024-09-17 15:28:10|192688.1|192563.1|192682.5|192632.5|192702.2|192632.5|192681.2|192563.1|21
1726586900000|2024-09-17 15:28:20|192681|192631|192731|192606|192732.4|192643|192681|192602.1|13
1726586910000|2024-09-17 15:28:30|192732.5|192607.5|192724.7|192599.7|192733.9|192608.9|192724.5|192599.5|14
1726586920000|2024-09-17 15:28:40|192724.5|192599.5|192626.4|192576.4|192725.8|192602.7|192625.1|192575.1|30
1726586930000|2024-09-17 15:28:50|192627|192577|192625.2|192575.2|192627|192577|192607.1|192557.1|18
1726586940000|2024-09-17 15:29:00|192626.2|192576.2|192618.9|192568.9|192628.8|192578.8|192614.6|192564.6|16
1726586950000|2024-09-17 15:29:10|192615.9|192565.9|192610.3|192560.3|192617.5|192567.5|192604.3|192554.3|11
1726586960000|2024-09-17 15:29:20|192607.8|192557.8|192623.5|192573.5|192623.5|192573.5|192605|192555|12
1726586970000|2024-09-17 15:29:30|192622.6|192572.6|192619.1|192569.1|192625.3|192575.3|192617.2|192567.2|11
1726586980000|2024-09-17 15:29:40|192619.8|192569.8|192623.5|192573.5|192626.4|192576.4|192619.6|192569.6|13
1726586990000|2024-09-17 15:29:50|192624.3|192574.3|192623.9|192573.9|192625.3|192575.3|192623.1|192573.1|11
1726587000000|2024-09-17 15:30:00|192622.7|192572.7|192675.6|192625.6|192685.9|192635.9|192622.3|192572.3|28
1726587010000|2024-09-17 15:30:10|192680.8|192630.8|192670.6|192620.6|192683.9|192633.9|192666.2|192616.2|15
1726587020000|2024-09-17 15:30:20|192671.7|192621.7|192709.3|192659.3|192713.5|192663.5|192671.7|192621.7|29
1726587030000|2024-09-17 15:30:30|192706|192656|192678|192628|192706|192656|192672.2|192622.2|20
1726587040000|2024-09-17 15:30:40|192676.5|192626.5|192668.9|192618.9|192678.9|192628.9|192664.9|192614.9|16
1726587050000|2024-09-17 15:30:50|192665|192615|192661.1|192611.1|192665.9|192615.9|192661.1|192611.1|13
1726587060000|2024-09-17 15:31:00|192661.6|192611.6|192649.2|192599.2|192661.6|192611.6|192647.3|192597.3|17
1726587070000|2024-09-17 15:31:10|192648.9|192598.9|192663.3|192613.3|192664.2|192614.2|192647.9|192597.9|15
1726587080000|2024-09-17 15:31:20|192663|192613|192663.3|192613.3|192663.3|192613.3|192662.2|192612.2|4
1726587090000|2024-09-17 15:31:30|192660.7|192610.7|192645.2|192595.2|192664.4|192614.4|192643.7|192593.7|17
1726587100000|2024-09-17 15:31:40|192641.1|192591.1|192636.5|192586.5|192646.8|192596.8|192632|192582|18
1726587110000|2024-09-17 15:31:50|192635.6|192585.6|192637.9|192587.9|192639.7|192589.7|192605.4|192555.4|17
1726587120000|2024-09-17 15:32:00|192639.2|192589.2|192642.4|192592.4|192642.4|192592.4|192633.5|192583.5|15
1726587130000|2024-09-17 15:32:10|192637.5|192587.5|192632.4|192582.4|192642.8|192592.8|192630.6|192580.6|20
1726587140000|2024-09-17 15:32:20|192631.3|192581.3|192624.9|192574.9|192636.9|192586.9|192623|192573|22
1726587150000|2024-09-17 15:32:30|192629|192579|192622.5|192572.5|192629|192579|192618.2|192568.2|13
1726587160000|2024-09-17 15:32:40|192623.7|192573.7|192629.4|192579.4|192629.4|192579.4|192623.6|192573.6|15
1726587170000|2024-09-17 15:32:50|192629.7|192579.7|192683.5|192633.5|192683.5|192633.5|192629.7|192579.7|17
1726587180000|2024-09-17 15:33:00|192687.8|192637.8|192689.9|192639.9|192695|192645|192678.8|192628.8|26
1726587190000|2024-09-17 15:33:10|192688.7|192638.7|192726.8|192676.8|192726.8|192676.8|192688.6|192638.6|22
1726587200000|2024-09-17 15:33:20|192724|192674|192768.5|192718.5|192776.9|192726.9|192723.9|192673.9|25
1726587210000|2024-09-17 15:33:30|192773.2|192723.2|192773.4|192723.4|192780.6|192730.6|192766.5|192716.5|19
1726587220000|2024-09-17 15:33:40|192777.6|192727.6|192779.7|192729.7|192779.7|192729.7|192777.1|192727.1|8
1726587230000|2024-09-17 15:33:50|192777.1|192727.1|192706.9|192656.9|192779.7|192729.7|192706.9|192656.9|22
1726587240000|2024-09-17 15:34:00|192712.7|192662.7|192703|192653|192716.4|192666.4|192702|192652|19
1726587250000|2024-09-17 15:34:10|192707.7|192657.7|192715.2|192665.2|192715.2|192665.2|192707.7|192657.7|17
1726587260000|2024-09-17 15:34:20|192710.1|192660.1|192715.7|192665.7|192715.7|192665.7|192709.5|192659.5|17
1726587270000|2024-09-17 15:34:30|192714.9|192664.9|192734.1|192684.1|192734.5|192684.5|192699.4|192649.4|19
1726587280000|2024-09-17 15:34:40|192735.1|192685.1|192734|192684|192735.3|192685.3|192729.3|192679.3|10
1726587290000|2024-09-17 15:34:50|192734.9|192684.9|192736.7|192686.7|192739.5|192689.5|192731.8|192681.8|12
1726587300000|2024-09-17 15:35:00|192734.7|192684.7|192700.1|192650.1|192734.7|192684.7|192700.1|192650.1|25
1726587310000|2024-09-17 15:35:10|192701.2|192651.2|192770.7|192645.7|192780.2|192655.6|192701.2|192645.1|19
1726587320000|2024-09-17 15:35:20|192770.8|192645.8|192737.8|192687.8|192781.4|192687.8|192735.6|192645.8|11
1726587330000|2024-09-17 15:35:30|192738|192688|192736.3|192686.3|192742.8|192692.8|192735.3|192685.3|10
1726587340000|2024-09-17 15:35:40|192736.5|192686.5|192738.9|192688.9|192740.9|192690.9|192736.5|192686.5|12
1726587350000|2024-09-17 15:35:50|192737.9|192687.9|192704.4|192654.4|192738.2|192688.2|192704.4|192654.4|11
1726587360000|2024-09-17 15:36:00|192707.5|192657.5|192701.4|192651.4|192710.5|192660.5|192700|192650|11
1726587370000|2024-09-17 15:36:10|192702.3|192652.3|192717.4|192667.4|192725|192675|192698.3|192648.3|20
1726587380000|2024-09-17 15:36:20|192720.1|192670.1|192722.5|192672.5|192723.9|192673.9|192719.5|192669.5|12
1726587390000|2024-09-17 15:36:30|192722.8|192672.8|192714.3|192664.3|192724|192674|192707.6|192657.6|17
1726587400000|2024-09-17 15:36:40|192716.2|192666.2|192716.3|192666.3|192719.1|192669.1|192712.5|192662.5|14
1726587410000|2024-09-17 15:36:50|192720.3|192670.3|192754.7|192629.7|192771.5|192682.2|192715.8|192629.7|18
1726587420000|2024-09-17 15:37:00|192758|192633|192755.8|192630.8|192762|192637|192753.8|192628.8|10
1726587430000|2024-09-17 15:37:10|192754.9|192629.9|192755.3|192630.3|192755.3|192630.3|192754.9|192629.9|2
1726587440000|2024-09-17 15:37:20|192755|192630|192769.8|192644.8|192772.5|192647.5|192753.2|192628.2|14
1726587450000|2024-09-17 15:37:30|192771|192646|192771|192646|192771|192646|192771|192646|1
1726587460000|2024-09-17 15:37:40|192757.3|192632.3|192759.3|192634.3|192760|192635|192751.6|192626.6|10
1726587470000|2024-09-17 15:37:50|192758.1|192633.1|192757.9|192632.9|192766.3|192641.3|192757.5|192632.5|8
1726587490000|2024-09-17 15:38:10|192756.1|192631.1|192756.8|192631.8|192759.7|192634.7|192756.1|192631.1|5
1726587500000|2024-09-17 15:38:20|192755.5|192630.5|192768.1|192643.1|192776.8|192651.8|192755.5|192630.5|18
1726587510000|2024-09-17 15:38:30|192768|192643|192770.8|192645.8|192776.7|192651.7|192767|192642|19
1726587520000|2024-09-17 15:38:40|192768|192643|192768|192643|192768|192643|192760.9|192635.9|9
1726587530000|2024-09-17 15:38:50|192770.1|192645.1|192711|192661|192770.1|192678.4|192707.5|192645.1|21
1726587540000|2024-09-17 15:39:00|192711.3|192661.3|192713.6|192663.6|192715.2|192665.2|192710.9|192660.9|6
1726587550000|2024-09-17 15:39:10|192707.7|192657.7|192713|192663|192713|192663|192706.7|192656.7|17
1726587560000|2024-09-17 15:39:20|192714.3|192664.3|192713.5|192663.5|192714.4|192664.4|192708.5|192658.5|10
1726587570000|2024-09-17 15:39:30|192713|192663|192713.5|192663.5|192714.9|192664.9|192711.4|192661.4|8
1726587580000|2024-09-17 15:39:40|192712.6|192662.6|192751.9|192626.9|192756.5|192668.5|192706.9|192626.9|11
1726587590000|2024-09-17 15:39:50|192753.9|192628.9|192750.8|192625.8|192754.4|192629.4|192750.8|192625.8|5
1726587600000|2024-09-17 15:40:00|192749.8|192624.8|192690.5|192640.5|192749.8|192644.4|192686.4|192615.2|9
1726587610000|2024-09-17 15:40:10|192689.7|192639.7|192690|192640|192728.8|192640|192689.7|192601.4|6
1726587620000|2024-09-17 15:40:20|192689|192639|192693.2|192643.2|192693.2|192643.2|192685.8|192635.8|10
1726587630000|2024-09-17 15:40:30|192694.2|192644.2|192699.9|192649.9|192720.1|192670.1|192693.7|192643.7|20
1726587640000|2024-09-17 15:40:40|192699.8|192649.8|192703.8|192653.8|192703.8|192653.8|192694.9|192644.9|20
1726587650000|2024-09-17 15:40:50|192699.1|192649.1|192703.2|192653.2|192704.1|192654.1|192697.5|192647.5|19
1726587660000|2024-09-17 15:41:00|192704.3|192654.3|192723.7|192673.7|192728.4|192678.4|192704.3|192654.3|23
1726587670000|2024-09-17 15:41:10|192723|192673|192720.9|192670.9|192724.9|192674.9|192720.9|192670.9|17
1726587680000|2024-09-17 15:41:20|192719.1|192669.1|192714.4|192664.4|192721.8|192671.8|192712.2|192662.2|31
1726587690000|2024-09-17 15:41:30|192714.5|192664.5|192662.3|192612.3|192716.3|192666.3|192661.5|192611.5|15
1726587700000|2024-09-17 15:41:40|192660.8|192610.8|192660|192610|192662.1|192612.1|192655.8|192605.8|19
1726587710000|2024-09-17 15:41:50|192659.8|192609.8|192631.2|192581.2|192659.8|192609.8|192620.2|192570.2|16
1726587720000|2024-09-17 15:42:00|192631.7|192581.7|192622.9|192572.9|192631.7|192581.7|192620.9|192570.9|15
1726587730000|2024-09-17 15:42:10|192623.8|192573.8|192619|192569|192623.8|192573.8|192616.8|192566.8|15
1726587740000|2024-09-17 15:42:20|192620.3|192570.3|192614.8|192564.8|192620.3|192570.3|192611.3|192561.3|20
1726587750000|2024-09-17 15:42:30|192617.4|192567.4|192634.6|192584.6|192637.9|192587.9|192617.4|192567.4|11
1726587760000|2024-09-17 15:42:40|192635.5|192585.5|192656.2|192606.2|192671.8|192621.8|192635.5|192585.5|7
1726587770000|2024-09-17 15:42:50|192655.3|192605.3|192661.4|192611.4|192668|192618|192655.3|192605.3|8
1726587780000|2024-09-17 15:43:00|192663.2|192613.2|192667.3|192617.3|192668.8|192618.8|192663.2|192613.2|14
1726587790000|2024-09-17 15:43:10|192668.2|192618.2|192667.6|192617.6|192669.2|192619.2|192666.7|192616.7|10
1726587800000|2024-09-17 15:43:20|192662.1|192612.1|192664.7|192614.7|192667.4|192617.4|192662.1|192612.1|12
1726587810000|2024-09-17 15:43:30|192663.5|192613.5|192705.1|192655.1|192712.7|192662.7|192663.5|192613.5|21
1726587820000|2024-09-17 15:43:40|192706.1|192656.1|192727.1|192677.1|192727.1|192677.1|192691.2|192641.2|16
1726587830000|2024-09-17 15:43:50|192726.4|192676.4|192767.1|192642.1|192768.3|192676.5|192725.6|192639.3|8
1726587840000|2024-09-17 15:44:00|192766.1|192641.1|192766.1|192641.1|192766.1|192641.1|192766.1|192641.1|1
1726587850000|2024-09-17 15:44:10|192767.3|192642.3|192767|192642|192767.3|192642.3|192767|192642|2
1726587860000|2024-09-17 15:44:20|192768|192643|192773.3|192648.3|192773.3|192648.3|192768|192643|6
1726587870000|2024-09-17 15:44:30|192776.7|192651.7|192788.7|192663.7|192805.3|192680.3|192776.7|192651.7|11
1726587880000|2024-09-17 15:44:40|192792.3|192667.3|192783.9|192658.9|192796.6|192671.6|192783.9|192658.9|6
1726587890000|2024-09-17 15:44:50|192788.5|192663.5|192791.6|192666.6|192793.6|192668.6|192787.5|192662.5|10
1726587900000|2024-09-17 15:45:00|192791.2|192666.2|192774.2|192649.2|192791.2|192666.2|192774.2|192649.2|7
1726587910000|2024-09-17 15:45:10|192773.6|192648.6|192769.9|192644.9|192775.3|192650.3|192769.3|192644.3|11
1726587920000|2024-09-17 15:45:20|192770.5|192645.5|192741|192691|192775|192691|192737.5|192645|11
1726587930000|2024-09-17 15:45:30|192740.3|192690.3|192770.9|192720.9|192777.2|192727.2|192740.2|192690.2|16
1726587940000|2024-09-17 15:45:40|192768.8|192718.8|192772.8|192722.8|192772.8|192722.8|192767.5|192717.5|12
1726587950000|2024-09-17 15:45:50|192771.7|192721.7|192771|192721|192773.7|192723.7|192771|192721|8
1726587960000|2024-09-17 15:46:00|192771.8|192721.8|192777.6|192727.6|192777.6|192727.6|192770.6|192720.6|12
1726587970000|2024-09-17 15:46:10|192779.1|192729.1|192850.8|192800.8|192858.7|192808.7|192779.1|192729.1|24
1726587980000|2024-09-17 15:46:20|192850.2|192800.2|192848.6|192798.6|192850.2|192800.2|192845.5|192795.5|10
1726587990000|2024-09-17 15:46:30|192849.7|192799.7|192855.9|192805.9|192881.2|192831.2|192848.4|192798.4|27
1726588000000|2024-09-17 15:46:40|192821.3|192771.3|192824.9|192774.9|192827.2|192777.2|192820.2|192770.2|16
1726588010000|2024-09-17 15:46:50|192823.9|192773.9|192862.3|192737.3|192864.3|192773.9|192823.9|192735.5|14
1726588020000|2024-09-17 15:47:00|192863.2|192738.2|192883.3|192758.3|192883.3|192758.3|192863.2|192738.2|8
1726588030000|2024-09-17 15:47:10|192884.5|192759.5|192873.9|192748.9|192885.3|192760.3|192862.2|192737.2|17
1726588040000|2024-09-17 15:47:20|192872|192747|192863.4|192738.4|192872|192747|192861.9|192736.9|13
1726588050000|2024-09-17 15:47:30|192862.4|192737.4|192842.6|192717.6|192862.4|192737.4|192841|192716|14
1726588060000|2024-09-17 15:47:40|192842.7|192717.7|192852.3|192727.3|192852.3|192727.3|192839.7|192714.7|13
1726588070000|2024-09-17 15:47:50|192853.3|192728.3|192856.3|192731.3|192858.6|192733.6|192851.9|192726.9|12
1726588080000|2024-09-17 15:48:00|192854.8|192729.8|192854.8|192729.8|192856.3|192731.3|192852.2|192727.2|9
1726588090000|2024-09-17 15:48:10|192854.4|192729.4|192856.2|192731.2|192856.4|192731.4|192851.3|192726.3|11
1726588100000|2024-09-17 15:48:20|192854|192729|192862.6|192812.6|192871.3|192821.3|192854|192729|17
1726588110000|2024-09-17 15:48:30|192861.7|192811.7|192859.1|192809.1|192862.9|192812.9|192843.7|192793.7|17
1726588120000|2024-09-17 15:48:40|192860.2|192810.2|192858.4|192808.4|192863.3|192813.3|192857.9|192807.9|12
1726588130000|2024-09-17 15:48:50|192859.2|192809.2|192865.9|192815.9|192865.9|192815.9|192856.4|192806.4|10
1726588140000|2024-09-17 15:49:00|192865.1|192815.1|192923.9|192798.9|192930.3|192852|192865.1|192794.8|17
1726588150000|2024-09-17 15:49:10|192923.6|192798.6|192872.5|192747.5|192926.3|192801.3|192871.1|192746.1|18
1726588160000|2024-09-17 15:49:20|192871|192746|192872.7|192747.7|192873.4|192748.4|192858.5|192733.5|15
1726588170000|2024-09-17 15:49:30|192880.9|192755.9|192885|192760|192886.9|192761.9|192880.5|192755.5|10
1726588180000|2024-09-17 15:49:40|192886.6|192761.6|192889|192764|192889|192764|192877.6|192752.6|7
1726588190000|2024-09-17 15:49:50|192890.6|192765.6|192888.6|192763.6|192897.2|192772.2|192888.6|192763.6|9
1726588200000|2024-09-17 15:50:00|192890.1|192765.1|192899.7|192774.7|192906.8|192781.8|192890.1|192765.1|8
1726588210000|2024-09-17 15:50:10|192900.2|192775.2|192907.1|192782.1|192907.1|192782.1|192900.2|192775.2|6
1726588220000|2024-09-17 15:50:20|192907.5|192782.5|192907.4|192782.4|192909.8|192784.8|192907.4|192782.4|4
1726588230000|2024-09-17 15:50:30|192905.1|192780.1|192923.2|192798.2|192928.7|192803.7|192905.1|192780.1|11
1726588240000|2024-09-17 15:50:40|192921.6|192796.6|192932.2|192807.2|192935|192810|192882|192757|22
1726588250000|2024-09-17 15:50:50|192930.7|192805.7|192925.2|192800.2|192932.5|192807.5|192924.3|192799.3|13
1726588260000|2024-09-17 15:51:00|192926.2|192801.2|192926.9|192801.9|192926.9|192801.9|192925.6|192800.6|3
1726588270000|2024-09-17 15:51:10|192927|192802|192927.6|192877.6|192937|192887|192927|192802|11
1726588280000|2024-09-17 15:51:20|192928.1|192878.1|192920.4|192870.4|192930.6|192880.6|192919.4|192869.4|17
1726588290000|2024-09-17 15:51:30|192921.8|192871.8|192941|192891|192947.8|192897.8|192921.8|192871.8|10
1726588300000|2024-09-17 15:51:40|192939.8|192889.8|192939.6|192889.6|192939.8|192889.8|192939.6|192889.6|2
1726588310000|2024-09-17 15:51:50|192938.8|192888.8|192978.2|192928.2|193020.6|192928.8|192938|192863.1|9
1726588320000|2024-09-17 15:52:00|192979.2|192929.2|192920|192870|192979.2|192929.2|192914.5|192864.5|16
1726588330000|2024-09-17 15:52:10|192919.3|192869.3|192921.1|192871.1|192922|192872|192918.5|192868.5|27
1726588340000|2024-09-17 15:52:20|192919.4|192869.4|192979.3|192929.3|192983.5|192933.5|192919.4|192869.4|23
1726588350000|2024-09-17 15:52:30|192981.2|192931.2|192977.8|192927.8|192981.2|192931.2|192969.3|192919.3|17
1726588360000|2024-09-17 15:52:40|192979|192929|192967.2|192917.2|192981.6|192931.6|192967.2|192917.2|8
1726588370000|2024-09-17 15:52:50|192966.5|192916.5|192967.5|192917.5|192972.3|192922.3|192966.5|192916.5|28
1726588380000|2024-09-17 15:53:00|192968.7|192918.7|193028.9|192978.9|193028.9|192978.9|192964|192914|27
1726588390000|2024-09-17 15:53:10|193011.3|192961.3|193009.6|192959.6|193012|192962|193007.7|192957.7|12
1726588400000|2024-09-17 15:53:20|193008.9|192958.9|193009.1|192959.1|193009.8|192959.8|193008.9|192958.9|6
1726588410000|2024-09-17 15:53:30|193009.8|192959.8|193008.7|192958.7|193009.8|192959.8|193008.7|192958.7|3
1726588420000|2024-09-17 15:53:40|193008.1|192958.1|193000.6|192950.6|193008.8|192958.8|193000.6|192950.6|10
1726588430000|2024-09-17 15:53:50|193002.4|192952.4|193007.3|192957.3|193012.7|192962.7|193002.4|192952.4|14
1726588440000|2024-09-17 15:54:00|193008.3|192958.3|193050.8|192925.8|193078.3|193003.1|193008.3|192909|17
1726588450000|2024-09-17 15:54:10|193048|192923|193052.4|192927.4|193052.4|192927.4|193046.8|192921.8|20
1726588460000|2024-09-17 15:54:20|193051.5|192926.5|193044|192919|193051.5|192926.5|193043.3|192918.3|10
1726588470000|2024-09-17 15:54:30|193042.9|192917.9|193038.3|192913.3|193043.7|192918.7|193035.5|192910.5|15
1726588480000|2024-09-17 15:54:40|193037.1|192912.1|193014.4|192964.4|193051.8|192964.4|193011.4|192912.1|16
1726588490000|2024-09-17 15:54:50|193016.6|192966.6|193011.3|192961.3|193016.6|192966.6|193007.1|192957.1|9
1726588500000|2024-09-17 15:55:00|193012.6|192962.6|193083.5|192958.5|193083.7|192962.6|193011.4|192922.8|13
1726588510000|2024-09-17 15:55:10|193083.4|192958.4|193081.7|192956.7|193083.9|192958.9|193081.3|192956.3|16
1726588520000|2024-09-17 15:55:20|193081.9|192956.9|193083.7|192958.7|193085.9|192960.9|193081.9|192956.9|9
1726588530000|2024-09-17 15:55:30|193084.9|192959.9|193016.3|192966.3|193084.9|192977.9|193014.1|192953.1|16
1726588540000|2024-09-17 15:55:40|193051.6|192926.6|193081.8|192956.8|193082.4|192957.4|193051.6|192926.6|15
1726588550000|2024-09-17 15:55:50|193082.9|192957.9|193074.1|192949.1|193084.7|192959.7|193072.3|192947.3|8
1726588560000|2024-09-17 15:56:00|193073.7|192948.7|193047.2|192922.2|193073.7|192948.7|193041|192916|17
1726588570000|2024-09-17 15:56:10|193045.7|192920.7|193045.7|192920.7|193048.8|192923.8|193044.1|192919.1|11
1726588580000|2024-09-17 15:56:20|193047.3|192922.3|193047.8|192922.8|193050.4|192925.4|193045.6|192920.6|9
1726588590000|2024-09-17 15:56:30|193036.3|192911.3|192973.1|192848.1|193037.7|192912.7|192972.6|192847.6|23
1726588600000|2024-09-17 15:56:40|192975.4|192850.4|192969.8|192844.8|192986|192861|192969.8|192844.8|32
1726588610000|2024-09-17 15:56:50|192968.8|192843.8|192948.9|192823.9|192972.4|192886|192934.9|192823.8|17
1726588620000|2024-09-17 15:57:00|192948.5|192823.5|192951|192826|192951|192826|192948.5|192823.5|5
1726588630000|2024-09-17 15:57:10|192950|192825|192952.8|192827.8|192954.9|192829.9|192949.6|192824.6|14
1726588640000|2024-09-17 15:57:20|192954|192829|192953.8|192828.8|192954|192829|192949.8|192824.8|6
1726588650000|2024-09-17 15:57:30|192952.5|192827.5|192918.2|192868.2|192953.9|192868.8|192915.1|192827.5|17
1726588660000|2024-09-17 15:57:40|192919.1|192869.1|192918.7|192868.7|192919.1|192869.1|192914.2|192864.2|30
1726588670000|2024-09-17 15:57:50|192917.8|192867.8|192975.6|192925.6|192976.7|192926.7|192916.5|192866.5|22
1726588680000|2024-09-17 15:58:00|192974.9|192924.9|192861.3|192811.3|192975.7|192925.7|192855.3|192805.3|26
1726588690000|2024-09-17 15:58:10|192860.2|192810.2|192879.7|192829.7|192879.7|192829.7|192860.2|192810.2|24
1726588700000|2024-09-17 15:58:20|192879.5|192829.5|192884.2|192834.2|192884.2|192834.2|192878.5|192828.5|17
1726588710000|2024-09-17 15:58:30|192884.5|192834.5|192880.5|192830.5|192884.5|192834.5|192878.8|192828.8|12
1726588720000|2024-09-17 15:58:40|192880.8|192830.8|192881.6|192831.6|192888.9|192838.9|192879.7|192829.7|16
1726588730000|2024-09-17 15:58:50|192880.6|192830.6|192888|192838|192889.6|192839.6|192871.4|192821.4|25
1726588740000|2024-09-17 15:59:00|192887.3|192837.3|192893.7|192843.7|192895.5|192845.5|192886.5|192836.5|21
1726588750000|2024-09-17 15:59:10|192892.8|192842.8|192867|192817|192905.5|192855.5|192858.9|192808.9|31
1726588760000|2024-09-17 15:59:20|192863.3|192813.3|192836.8|192786.8|192867.1|192817.1|192832.5|192782.5|19
1726588770000|2024-09-17 15:59:30|192836|192786|192825.4|192775.4|192837|192787|192820.8|192770.8|8
1726588780000|2024-09-17 15:59:40|192825.5|192775.5|192824.8|192774.8|192826.6|192776.6|192815.6|192765.6|8
1726588790000|2024-09-17 15:59:50|192823.7|192773.7|192823.4|192773.4|192824|192774|192821.5|192771.5|5
1726588800000|2024-09-17 16:00:00|192825|192775|192845.7|192795.7|192847.8|192797.8|192825|192775|29
1726588810000|2024-09-17 16:00:10|192845|192795|192844.5|192794.5|192845.6|192795.6|192838.9|192788.9|19
1726588820000|2024-09-17 16:00:20|192843.1|192793.1|192859.1|192809.1|192859.1|192809.1|192843.1|192793.1|12
1726588830000|2024-09-17 16:00:30|192871.6|192821.6|192858.2|192808.2|192872.5|192822.5|192849.5|192799.5|30
1726588840000|2024-09-17 16:00:40|192853.3|192803.3|192859.2|192809.2|192862|192812|192853.3|192803.3|15
1726588850000|2024-09-17 16:00:50|192861|192811|192890.4|192840.4|192901|192851|192861|192811|21
1726588860000|2024-09-17 16:01:00|192891.4|192841.4|192894.7|192844.7|192895.6|192845.6|192891.4|192841.4|36
1726588870000|2024-09-17 16:01:10|192894.9|192844.9|192877|192827|192894.9|192844.9|192876.3|192826.3|12
1726588880000|2024-09-17 16:01:20|192877.5|192827.5|192877.2|192827.2|192884|192834|192872.7|192822.7|21
1726588890000|2024-09-17 16:01:30|192878.6|192828.6|192886.4|192836.4|192886.9|192836.9|192877.5|192827.5|15
1726588900000|2024-09-17 16:01:40|192887.3|192837.3|192887.6|192837.6|192890.4|192840.4|192887.3|192837.3|6
1726588910000|2024-09-17 16:01:50|192887.1|192837.1|192920|192870|192920|192870|192887|192837|11
1726588920000|2024-09-17 16:02:00|192920.8|192870.8|192915.5|192865.5|192921.3|192871.3|192915.5|192865.5|13
1726588930000|2024-09-17 16:02:10|192920.4|192870.4|192924.4|192874.4|192924.7|192874.7|192920.3|192870.3|11
1726588940000|2024-09-17 16:02:20|192924.6|192874.6|192923.6|192873.6|192925|192875|192922.6|192872.6|10
1726588950000|2024-09-17 16:02:30|192920.5|192870.5|192921.7|192871.7|192923.2|192873.2|192919.6|192869.6|10
1726588960000|2024-09-17 16:02:40|192919.1|192869.1|192920.2|192870.2|192921.4|192871.4|192919.1|192869.1|4
1726588970000|2024-09-17 16:02:50|192919.5|192869.5|192919.5|192869.5|192919.5|192869.5|192919.5|192869.5|1
1726588980000|2024-09-17 16:03:00|192920.4|192870.4|192921.3|192871.3|192921.3|192871.3|192918|192868|9
1726588990000|2024-09-17 16:03:10|192918.6|192868.6|192923.1|192873.1|192924.7|192874.7|192918.6|192868.6|6
1726589000000|2024-09-17 16:03:20|192925|192875|192922|192872|192947.6|192897.6|192921.8|192871.8|21
1726589010000|2024-09-17 16:03:30|192920.9|192870.9|192914.4|192864.4|192922.7|192872.7|192914.4|192864.4|12
1726589020000|2024-09-17 16:03:40|192917.6|192867.6|192909.5|192859.5|192917.6|192867.6|192905.6|192855.6|13
1726589030000|2024-09-17 16:03:50|192906.3|192856.3|192920.8|192870.8|192920.8|192870.8|192906.3|192856.3|11
1726589040000|2024-09-17 16:04:00|192919.5|192869.5|192916.5|192866.5|192922.9|192872.9|192914.3|192864.3|22
1726589050000|2024-09-17 16:04:10|192915.8|192865.8|192932.1|192882.1|192932.1|192882.1|192892.1|192842.1|17
1726589060000|2024-09-17 16:04:20|192930.9|192880.9|192922.6|192872.6|192930.9|192880.9|192922.6|192872.6|6
1726589070000|2024-09-17 16:04:30|192923.7|192873.7|192922.6|192872.6|192924.1|192874.1|192915.8|192865.8|11
1726589080000|2024-09-17 16:04:40|192921.4|192871.4|192922.3|192872.3|192923.8|192873.8|192921.4|192871.4|8
1726589090000|2024-09-17 16:04:50|192923.2|192873.2|192922.9|192872.9|192924.1|192874.1|192921.7|192871.7|15
1726589100000|2024-09-17 16:05:00|192923.7|192873.7|192918.3|192868.3|192940.2|192890.2|192918.3|192868.3|19
1726589110000|2024-09-17 16:05:10|192904.6|192854.6|192902.9|192852.9|192907.4|192857.4|192901.3|192851.3|23
1726589120000|2024-09-17 16:05:20|192903.9|192853.9|192938.7|192813.7|192939.8|192856.1|192895.3|192811.3|24
1726589130000|2024-09-17 16:05:30|192936.9|192811.9|192951.9|192826.9|192951.9|192826.9|192936.4|192811.4|7
1726589140000|2024-09-17 16:05:40|192951.7|192826.7|192911.4|192861.4|192952.9|192861.4|192911.4|192822|11
1726589150000|2024-09-17 16:05:50|192912.8|192862.8|192908.8|192858.8|192914.7|192864.7|192908.5|192858.5|12
1726589160000|2024-09-17 16:06:00|192908.5|192858.5|192944|192819|192949.7|192858.5|192892|192816.9|23
1726589170000|2024-09-17 16:06:10|192945.1|192820.1|192942.9|192817.9|192950.5|192825.5|192942.9|192817.9|13
1726589180000|2024-09-17 16:06:20|192943.8|192818.8|192948.3|192823.3|192949.9|192824.9|192936.8|192811.8|12
1726589190000|2024-09-17 16:06:30|192948.1|192823.1|192956.8|192831.8|192961.3|192836.3|192947.1|192822.1|11
1726589200000|2024-09-17 16:06:40|192957.9|192832.9|192942.5|192817.5|192958.7|192833.7|192942.5|192817.5|10
1726589210000|2024-09-17 16:06:50|192942.6|192817.6|192943.9|192818.9|192943.9|192818.9|192942.6|192817.6|2
1726589220000|2024-09-17 16:07:00|192944.5|192819.5|192907.8|192857.8|192950.5|192857.8|192907.8|192819.5|9
1726589230000|2024-09-17 16:07:10|192906.7|192856.7|192906|192856|192908.2|192858.2|192906|192856|5
1726589250000|2024-09-17 16:07:30|192907.4|192857.4|192890.1|192840.1|192907.4|192857.4|192888.1|192838.1|13
1726589260000|2024-09-17 16:07:40|192891.3|192841.3|192902.2|192852.2|192904.8|192854.8|192887.3|192837.3|12
1726589270000|2024-09-17 16:07:50|192902.8|192852.8|192893.4|192843.4|192902.8|192852.8|192893.4|192843.4|6
1726589280000|2024-09-17 16:08:00|192894|192844|192890.2|192840.2|192894|192844|192888.9|192838.9|17
1726589290000|2024-09-17 16:08:10|192890.6|192840.6|192881.1|192831.1|192891.4|192841.4|192881.1|192831.1|10
1726589300000|2024-09-17 16:08:20|192876.4|192826.4|192879.5|192829.5|192882.1|192832.1|192875.8|192825.8|26
1726589310000|2024-09-17 16:08:30|192878.6|192828.6|192879|192829|192880.9|192830.9|192878.6|192828.6|33
1726589320000|2024-09-17 16:08:40|192880.2|192830.2|192878.6|192828.6|192880.6|192830.6|192878|192828|20
1726589330000|2024-09-17 16:08:50|192880.2|192830.2|192888.8|192838.8|192905.4|192855.4|192879|192829|16
1726589340000|2024-09-17 16:09:00|192889.9|192839.9|192888.7|192838.7|192894.4|192844.4|192886.5|192836.5|16
1726589350000|2024-09-17 16:09:10|192888|192838|192891.2|192841.2|192897.9|192847.9|192882.8|192832.8|29
1726589360000|2024-09-17 16:09:20|192892|192842|192897.6|192847.6|192898.6|192848.6|192889.2|192839.2|24
1726589370000|2024-09-17 16:09:30|192896.7|192846.7|192897.8|192847.8|192902.4|192852.4|192895.7|192845.7|13
1726589380000|2024-09-17 16:09:40|192897|192847|192955|192905|192956.7|192906.7|192895.1|192845.1|15
1726589390000|2024-09-17 16:09:50|192954.1|192904.1|192953.3|192903.3|192954.6|192904.6|192942.9|192892.9|20
1726589400000|2024-09-17 16:10:00|192954.6|192904.6|192952.4|192902.4|192956.1|192906.1|192952.4|192902.4|17
1726589410000|2024-09-17 16:10:10|192954.7|192904.7|192945.3|192895.3|192956.4|192906.4|192945|192895|27
1726589420000|2024-09-17 16:10:20|192946.5|192896.5|192955.5|192905.5|192956.6|192906.6|192945|192895|29
1726589430000|2024-09-17 16:10:30|192956.5|192906.5|192949.2|192899.2|192956.6|192906.6|192949.2|192899.2|12
1726589440000|2024-09-17 16:10:40|192950.2|192900.2|192957.5|192907.5|192962|192912|192950|192900|10
1726589450000|2024-09-17 16:10:50|192957.1|192907.1|192950.4|192900.4|192957.1|192907.1|192948.4|192898.4|14
1726589460000|2024-09-17 16:11:00|192951.2|192901.2|192918.4|192868.4|192952.6|192902.6|192917.4|192867.4|19
1726589470000|2024-09-17 16:11:10|192919.9|192869.9|192918.9|192868.9|192920.1|192870.1|192917.4|192867.4|8
1726589480000|2024-09-17 16:11:20|192917.9|192867.9|192918.3|192868.3|192918.8|192868.8|192916.2|192866.2|8
1726589490000|2024-09-17 16:11:30|192919.2|192869.2|192911.8|192861.8|192919.2|192869.2|192909.5|192859.5|20
1726589500000|2024-09-17 16:11:40|192913|192863|192910.5|192860.5|192913.1|192863.1|192908.7|192858.7|26
1726589510000|2024-09-17 16:11:50|192909.6|192859.6|192855.8|192805.8|192910.3|192860.3|192850.1|192800.1|21
1726589520000|2024-09-17 16:12:00|192856|192806|192857.2|192807.2|192857.2|192807.2|192850.9|192800.9|10
1726589530000|2024-09-17 16:12:10|192856.1|192806.1|192869.7|192819.7|192872|192822|192854.6|192804.6|17
1726589540000|2024-09-17 16:12:20|192869.5|192819.5|192869.4|192819.4|192870.9|192820.9|192860.4|192810.4|15
1726589550000|2024-09-17 16:12:30|192870.7|192820.7|192851.3|192801.3|192871.9|192821.9|192848.4|192798.4|15
1726589560000|2024-09-17 16:12:40|192851.1|192801.1|192837.5|192787.5|192851.1|192801.1|192834.8|192784.8|19
1726589570000|2024-09-17 16:12:50|192838.3|192788.3|192838.7|192788.7|192839.8|192789.8|192836.3|192786.3|21
1726589580000|2024-09-17 16:13:00|192837.9|192787.9|192758|192708|192839.6|192789.6|192758|192708|31
1726589590000|2024-09-17 16:13:10|192768.4|192718.4|192767.5|192717.5|192771.6|192721.6|192761.7|192711.7|37
1726589600000|2024-09-17 16:13:20|192764.4|192714.4|192717.6|192592.6|192766.9|192716.9|192675.1|192579.9|26
1726589610000|2024-09-17 16:13:30|192718.7|192593.7|192719.9|192594.9|192721.5|192596.5|192716.1|192591.1|25
1726589620000|2024-09-17 16:13:40|192720|192595|192724.2|192599.2|192739.4|192614.4|192718.3|192593.3|19
1726589630000|2024-09-17 16:13:50|192725.9|192600.9|192717.7|192592.7|192725.9|192600.9|192716.5|192591.5|24
1726589640000|2024-09-17 16:14:00|192716.4|192591.4|192684.6|192559.6|192717.9|192592.9|192678.4|192553.4|20
1726589650000|2024-09-17 16:14:10|192683.8|192558.8|192681|192556|192689.1|192564.1|192677.5|192552.5|33
1726589660000|2024-09-17 16:14:20|192682|192557|192677.7|192552.7|192686.9|192561.9|192677.7|192552.7|31
1726589670000|2024-09-17 16:14:30|192679|192554|192673.7|192548.7|192680.9|192555.9|192666.4|192541.4|26
1726589680000|2024-09-17 16:14:40|192673.1|192548.1|192677.9|192552.9|192678.2|192553.2|192652.5|192527.5|34
1726589690000|2024-09-17 16:14:50|192677.5|192552.5|192691.7|192566.7|192692.6|192567.6|192670|192545|27
1726589700000|2024-09-17 16:15:00|192692.1|192567.1|192652.2|192602.2|192699.2|192604|192650.7|192562.4|27
1726589710000|2024-09-17 16:15:10|192651.2|192601.2|192641.3|192591.3|192652.6|192602.6|192634.1|192584.1|22
1726589720000|2024-09-17 16:15:20|192641.5|192591.5|192634.1|192584.1|192642.1|192592.1|192632.5|192582.5|25
1726589730000|2024-09-17 16:15:30|192636.4|192586.4|192642.8|192592.8|192675.9|192592.8|192626.4|192549.7|21
1726589740000|2024-09-17 16:15:40|192635.2|192585.2|192672.4|192547.4|192677|192593.7|192634.3|192547.4|25
1726589750000|2024-09-17 16:15:50|192668.9|192543.9|192678.1|192628.1|192680.8|192628.1|192641.9|192543.9|32
1726589760000|2024-09-17 16:16:00|192679.2|192629.2|192721.9|192671.9|192721.9|192671.9|192676|192626|19
1726589770000|2024-09-17 16:16:10|192719.7|192669.7|192718.3|192668.3|192751.7|192701.7|192718.2|192668.2|33
1726589780000|2024-09-17 16:16:20|192720.7|192670.7|192745.3|192695.3|192751.3|192701.3|192715.6|192665.6|26
1726589790000|2024-09-17 16:16:30|192746.3|192696.3|192748.9|192698.9|192755.7|192705.7|192745.6|192695.6|20
1726589800000|2024-09-17 16:16:40|192748|192698|192734.4|192684.4|192748.9|192698.9|192727.4|192677.4|19
1726589810000|2024-09-17 16:16:50|192734.8|192684.8|192733.3|192683.3|192737.3|192687.3|192726.2|192676.2|28
1726589820000|2024-09-17 16:17:00|192734.2|192684.2|192773.1|192723.1|192789.2|192739.2|192714.1|192664.1|31
1726589830000|2024-09-17 16:17:10|192772.7|192722.7|192797.6|192747.6|192797.6|192747.6|192767.5|192717.5|26
1726589840000|2024-09-17 16:17:20|192796.7|192746.7|192814.7|192764.7|192828.5|192778.5|192794.9|192744.9|31
1726589850000|2024-09-17 16:17:30|192828.8|192778.8|192829.6|192779.6|192829.6|192779.6|192819.4|192769.4|27
1726589860000|2024-09-17 16:17:40|192827.4|192777.4|192791|192741|192832.1|192782.1|192791|192741|20
1726589870000|2024-09-17 16:17:50|192791.7|192741.7|192764|192714|192791.8|192741.8|192746.7|192696.7|21
1726589880000|2024-09-17 16:18:00|192760.5|192710.5|192775.2|192725.2|192776.2|192726.2|192759.8|192709.8|22
1726589890000|2024-09-17 16:18:10|192776.7|192726.7|192762.1|192712.1|192796.2|192746.2|192762.1|192712.1|32
1726589900000|2024-09-17 16:18:20|192762.7|192712.7|192762.2|192712.2|192779.5|192729.5|192761.2|192711.2|32
1726589910000|2024-09-17 16:18:30|192761.9|192711.9|192762.2|192712.2|192775.6|192725.6|192761.9|192711.9|24
1726589920000|2024-09-17 16:18:40|192765.1|192715.1|192792.5|192742.5|192794.5|192744.5|192765.1|192715.1|28
1726589930000|2024-09-17 16:18:50|192793.4|192743.4|192811.3|192761.3|192817.4|192767.4|192793.4|192743.4|17
1726589940000|2024-09-17 16:19:00|192811|192761|192791.6|192741.6|192821.3|192771.3|192785.9|192735.9|20
1726589950000|2024-09-17 16:19:10|192790|192740|192790|192740|192818.1|192768.1|192772.2|192722.2|21
1726589960000|2024-09-17 16:19:20|192792.8|192742.8|192774.4|192649.4|192822.7|192743.3|192773.7|192648.7|28
1726589970000|2024-09-17 16:19:30|192775.2|192650.2|192789.3|192664.3|192813.3|192688.3|192775.2|192650.2|19
1726589980000|2024-09-17 16:19:40|192790.7|192665.7|192786.3|192661.3|192791|192666|192782.4|192657.4|17
1726589990000|2024-09-17 16:19:50|192786.6|192661.6|192785.3|192660.3|192792.6|192667.6|192785.3|192660.3|9
1726590000000|2024-09-17 16:20:00|192787.1|192662.1|192786.8|192661.8|192811|192686|192785.7|192660.7|24
1726590010000|2024-09-17 16:20:10|192787.2|192662.2|192739.9|192689.9|192787.2|192691|192729|192641.5|21
1726590020000|2024-09-17 16:20:20|192728.1|192678.1|192765.9|192715.9|192770|192720|192726.5|192676.5|15
1726590030000|2024-09-17 16:20:30|192765.1|192715.1|192705.4|192655.4|192765.1|192715.1|192700.9|192650.9|27
1726590040000|2024-09-17 16:20:40|192706.6|192656.6|192704.7|192654.7|192707.6|192657.6|192701.2|192651.2|14
1726590050000|2024-09-17 16:20:50|192704.1|192654.1|192680.5|192630.5|192721.5|192654.1|192679.4|192589.8|22
1726590060000|2024-09-17 16:21:00|192681.5|192631.5|192678.4|192628.4|192681.5|192631.5|192677.5|192627.5|23
1726590070000|2024-09-17 16:21:10|192670.5|192620.5|192672|192622|192682.1|192632.1|192670.5|192620.5|33
1726590080000|2024-09-17 16:21:20|192674.5|192624.5|192676|192626|192678.4|192628.4|192671.4|192621.4|33
1726590090000|2024-09-17 16:21:30|192686.3|192636.3|192687.1|192637.1|192691.3|192641.3|192680.9|192630.9|33
1726590100000|2024-09-17 16:21:40|192687.2|192637.2|192677.7|192627.7|192697.8|192638.7|192637.8|192570.7|29
1726590110000|2024-09-17 16:21:50|192677.6|192627.6|192706.2|192656.2|192761.1|192674.9|192670.3|192620.3|33
1726590120000|2024-09-17 16:22:00|192706.1|192656.1|192789.4|192739.4|192839.2|192745.8|192706.1|192656.1|30
1726590130000|2024-09-17 16:22:10|192831.9|192706.9|192866|192741|192872.6|192747.6|192784.4|192700.8|35
1726590140000|2024-09-17 16:22:20|192865.8|192740.8|192841.9|192716.9|192881.4|192756.4|192841.9|192716.9|23
1726590150000|2024-09-17 16:22:30|192841|192716|192836.7|192711.7|192850.2|192725.2|192836.7|192711.7|24
1726590160000|2024-09-17 16:22:40|192836.9|192711.9|192826.1|192701.1|192837.5|192712.5|192826|192701|28
1726590170000|2024-09-17 16:22:50|192825|192700|192824.7|192699.7|192826.4|192701.4|192820.6|192695.6|11
1726590180000|2024-09-17 16:23:00|192828.6|192703.6|192817.9|192692.9|192838.3|192713.3|192816.1|192691.1|23
1726590190000|2024-09-17 16:23:10|192817.6|192692.6|192807.9|192682.9|192818.1|192693.1|192806.3|192681.3|19
1726590200000|2024-09-17 16:23:20|192809.2|192684.2|192810|192685|192815.3|192690.3|192807.8|192682.8|22
1726590210000|2024-09-17 16:23:30|192809.5|192684.5|192809.3|192684.3|192815.3|192690.3|192808.6|192683.6|15
1726590220000|2024-09-17 16:23:40|192808.2|192683.2|192691.1|192641.1|192808.2|192683.2|192691.1|192599.2|18
1726590230000|2024-09-17 16:23:50|192702.7|192652.7|192676.6|192626.6|192705.3|192655.3|192675.1|192625.1|19
1726590240000|2024-09-17 16:24:00|192658.2|192608.2|192644.1|192594.1|192660.6|192610.6|192642.5|192592.5|31
1726590250000|2024-09-17 16:24:10|192645.7|192595.7|192650.2|192600.2|192650.8|192600.8|192645.7|192595.7|4
1726590260000|2024-09-17 16:24:20|192651.4|192601.4|192657.5|192607.5|192670.4|192620.4|192650.3|192600.3|26
1726590270000|2024-09-17 16:24:30|192658.4|192608.4|192652.6|192602.6|192716.5|192628.9|192652.6|192587.8|16
1726590280000|2024-09-17 16:24:40|192655.3|192605.3|192661.4|192611.4|192671.8|192621.8|192655.3|192605.3|28
1726590290000|2024-09-17 16:24:50|192660.7|192610.7|192661.7|192611.7|192662.6|192612.6|192659.7|192609.7|15
1726590300000|2024-09-17 16:25:00|192672.6|192622.6|192682.7|192557.7|192685.5|192622.6|192647.5|192557.7|33
1726590310000|2024-09-17 16:25:10|192686.5|192561.5|192641.2|192591.2|192686.5|192592.2|192628.2|192557.2|29
1726590320000|2024-09-17 16:25:20|192640.7|192590.7|192635.9|192585.9|192642.4|192592.4|192633.2|192583.2|24
1726590330000|2024-09-17 16:25:30|192635.4|192585.4|192640.3|192590.3|192640.3|192590.3|192634.4|192584.4|13
1726590340000|2024-09-17 16:25:40|192640.9|192590.9|192640.5|192590.5|192641|192591|192638.8|192588.8|13
1726590350000|2024-09-17 16:25:50|192641.4|192591.4|192600.9|192550.9|192642.5|192592.5|192592.2|192542.2|20
1726590360000|2024-09-17 16:26:00|192600.4|192550.4|192688.4|192563.4|192689.6|192573.7|192600.4|192531.9|23
1726590370000|2024-09-17 16:26:10|192689.2|192564.2|192654.4|192604.4|192694.3|192604.4|192653.1|192561.5|17
1726590380000|2024-09-17 16:26:20|192653.1|192603.1|192655.9|192605.9|192669.2|192619.2|192651.7|192601.7|22
1726590390000|2024-09-17 16:26:30|192657.1|192607.1|192659.9|192609.9|192692.9|192619.7|192649.8|192567.9|28
1726590400000|2024-09-17 16:26:40|192658.9|192608.9|192646.9|192596.9|192695.3|192610|192623.1|192570|28
1726590410000|2024-09-17 16:26:50|192647.1|192597.1|192645|192595|192647.4|192597.4|192644|192594|23
1726590420000|2024-09-17 16:27:00|192646|192596|192651.8|192601.8|192654.9|192604.9|192646|192596|23
1726590430000|2024-09-17 16:27:10|192651.3|192601.3|192648.7|192598.7|192654.1|192604.1|192630.7|192580.7|38
1726590440000|2024-09-17 16:27:20|192647|192597|192631.9|192581.9|192648.5|192598.5|192630.9|192580.9|31
1726590450000|2024-09-17 16:27:30|192632.8|192582.8|192667.6|192542.6|192676|192582.8|192631|192527.4|24
1726590460000|2024-09-17 16:27:40|192667.4|192542.4|192671.8|192546.8|192676.3|192587.4|192623|192540.4|31
1726590470000|2024-09-17 16:27:50|192667.8|192542.8|192692.3|192567.3|192692.3|192591.1|192630.2|192542.8|32
1726590480000|2024-09-17 16:28:00|192690|192565|192696.4|192571.4|192699.6|192574.6|192684.4|192559.4|26
1726590490000|2024-09-17 16:28:10|192696.2|192571.2|192696|192571|192698.6|192573.6|192690.4|192565.4|25
1726590500000|2024-09-17 16:28:20|192674.8|192624.8|192667.2|192617.2|192674.8|192624.8|192662|192612|17
1726590510000|2024-09-17 16:28:30|192667.1|192617.1|192669.7|192619.7|192669.7|192619.7|192666|192616|12
1726590520000|2024-09-17 16:28:40|192668.2|192618.2|192664.9|192614.9|192671|192621|192664.1|192614.1|16
1726590530000|2024-09-17 16:28:50|192667.1|192617.1|192666.3|192616.3|192668.6|192618.6|192662.3|192612.3|24
1726590540000|2024-09-17 16:29:00|192667.2|192617.2|192666|192616|192667.2|192617.2|192658.7|192608.7|27
1726590550000|2024-09-17 16:29:10|192664.9|192614.9|192665|192615|192665.5|192615.5|192656.5|192606.5|27
1726590560000|2024-09-17 16:29:20|192664.6|192614.6|192661.4|192611.4|192689.7|192639.7|192657.8|192607.8|33
1726590570000|2024-09-17 16:29:30|192660.6|192610.6|192678.7|192628.7|192680.4|192630.4|192655.8|192605.8|23
1726590580000|2024-09-17 16:29:40|192685.2|192635.2|192674.3|192624.3|192685.2|192635.2|192666|192616|23
1726590590000|2024-09-17 16:29:50|192668.1|192618.1|192710.3|192660.3|192720.2|192670.2|192668.1|192618.1|21
1726590600000|2024-09-17 16:30:00|192709|192659|192741.6|192691.6|192746.9|192696.9|192709|192659|32
1726590610000|2024-09-17 16:30:10|192741.5|192691.5|192744.4|192694.4|192747.8|192697.8|192738.6|192688.6|26
1726590620000|2024-09-17 16:30:20|192743.4|192693.4|192742.7|192692.7|192745.3|192695.3|192738.2|192688.2|16
1726590630000|2024-09-17 16:30:30|192743.7|192693.7|192739.9|192614.9|192775.5|192696.8|192736.8|192614.9|17
1726590640000|2024-09-17 16:30:40|192739.2|192614.2|192677.1|192627.1|192739.2|192636.4|192672.1|192593.8|25
1726590650000|2024-09-17 16:30:50|192674.3|192624.3|192666.4|192616.4|192679.3|192629.3|192661.2|192611.2|28
1726590660000|2024-09-17 16:31:00|192661|192611|192665.2|192615.2|192669.5|192619.5|192655.8|192605.8|30
1726590670000|2024-09-17 16:31:10|192663.4|192613.4|192656.2|192606.2|192664.2|192614.2|192651.6|192601.6|29
1726590680000|2024-09-17 16:31:20|192657.9|192607.9|192662.7|192612.7|192666.9|192616.9|192650.5|192600.5|23
1726590690000|2024-09-17 16:31:30|192663.4|192613.4|192656.1|192606.1|192663.4|192613.4|192649.6|192599.6|13
1726590700000|2024-09-17 16:31:40|192655|192605|192653.9|192603.9|192670.5|192620.5|192653.9|192603.9|24
1726590710000|2024-09-17 16:31:50|192654.8|192604.8|192659.1|192609.1|192661.2|192611.2|192652.5|192602.5|28
1726590720000|2024-09-17 16:32:00|192659.3|192609.3|192656.6|192606.6|192665.3|192615.3|192649.8|192599.8|22
1726590730000|2024-09-17 16:32:10|192655.4|192605.4|192692.1|192642.1|192692.1|192642.1|192650.8|192600.8|23
1726590740000|2024-09-17 16:32:20|192692.9|192642.9|192692.4|192642.4|192693.8|192643.8|192685.6|192635.6|9
1726590750000|2024-09-17 16:32:30|192693.1|192643.1|192694.1|192644.1|192720.9|192670.9|192688|192638|12
1726590760000|2024-09-17 16:32:40|192698|192648|192654.2|192604.2|192733.2|192648.2|192648.5|192573.2|19
1726590770000|2024-09-17 16:32:50|192652.6|192602.6|192633.8|192583.8|192653.3|192603.3|192621.4|192571.4|19
1726590780000|2024-09-17 16:33:00|192637.5|192587.5|192700.8|192575.8|192702.1|192604.2|192631.3|192569.9|24
1726590790000|2024-09-17 16:33:10|192701.7|192576.7|192695.7|192570.7|192703.9|192578.9|192695.7|192570.7|24
1726590800000|2024-09-17 16:33:20|192696.7|192571.7|192697|192572|192703.2|192578.2|192696.6|192571.6|8
1726590810000|2024-09-17 16:33:30|192699.2|192574.2|192657.7|192532.7|192705.3|192580.3|192657.7|192532.7|20
1726590820000|2024-09-17 16:33:40|192658.5|192533.5|192662.4|192612.4|192684.3|192612.5|192648.4|192533.5|13
1726590830000|2024-09-17 16:33:50|192663.8|192613.8|192685.4|192635.4|192690.9|192640.9|192662.9|192612.9|15
1726590840000|2024-09-17 16:34:00|192684.3|192634.3|192681.2|192631.2|192686.5|192636.5|192677.5|192627.5|18
1726590850000|2024-09-17 16:34:10|192681.1|192631.1|192675.5|192625.5|192682.8|192632.8|192672.6|192622.6|32
1726590860000|2024-09-17 16:34:20|192676.3|192626.3|192659.4|192609.4|192677.4|192627.4|192659.4|192609.4|36
1726590870000|2024-09-17 16:34:30|192683.8|192633.8|192685|192635|192685.4|192635.4|192680.1|192630.1|12
1726590880000|2024-09-17 16:34:40|192680|192630|192685|192635|192685|192635|192679|192629|7
1726590890000|2024-09-17 16:34:50|192684.5|192634.5|192700.6|192650.6|192700.6|192650.6|192678|192628|16
1726590900000|2024-09-17 16:35:00|192700.3|192650.3|192701.5|192651.5|192702.1|192652.1|192690.3|192640.3|18
1726590910000|2024-09-17 16:35:10|192700.6|192650.6|192708.5|192658.5|192709|192659|192700.6|192650.6|19
1726590920000|2024-09-17 16:35:20|192707.7|192657.7|192708.5|192658.5|192709.2|192659.2|192707.7|192657.7|5
1726590930000|2024-09-17 16:35:30|192707.7|192657.7|192705.4|192655.4|192707.7|192657.7|192700.9|192650.9|7
1726590940000|2024-09-17 16:35:40|192703.4|192653.4|192700.3|192650.3|192703.8|192653.8|192692.6|192642.6|17
1726590950000|2024-09-17 16:35:50|192699.6|192649.6|192700.3|192650.3|192700.3|192650.3|192699.6|192649.6|2
1726590960000|2024-09-17 16:36:00|192699|192649|192697.3|192647.3|192701.5|192651.5|192695|192645|9
1726590970000|2024-09-17 16:36:10|192698.3|192648.3|192698.2|192648.2|192699.7|192649.7|192698.1|192648.1|11
1726590980000|2024-09-17 16:36:20|192699.1|192649.1|192698.7|192648.7|192700.5|192650.5|192698.7|192648.7|12
1726590990000|2024-09-17 16:36:30|192698.1|192648.1|192699|192649|192701.6|192651.6|192694.8|192644.8|13
1726591010000|2024-09-17 16:36:50|192696.8|192646.8|192693.2|192643.2|192696.8|192646.8|192693.2|192643.2|4
1726591020000|2024-09-17 16:37:00|192701.2|192651.2|192734.8|192684.8|192740|192690|192696.7|192646.7|21
1726591030000|2024-09-17 16:37:10|192735.7|192685.7|192740.9|192690.9|192740.9|192690.9|192734.8|192684.8|17
1726591040000|2024-09-17 16:37:20|192741.9|192691.9|192731|192681|192742.3|192692.3|192730.8|192680.8|24
1726591050000|2024-09-17 16:37:30|192732.4|192682.4|192726.5|192676.5|192733.3|192683.3|192722.1|192672.1|17
1726591060000|2024-09-17 16:37:40|192725.8|192675.8|192730.2|192680.2|192740.6|192690.6|192725.2|192675.2|22
1726591070000|2024-09-17 16:37:50|192734.8|192684.8|192738.2|192688.2|192744.6|192694.6|192730.2|192680.2|16
1726591080000|2024-09-17 16:38:00|192738|192688|192739.8|192689.8|192741.9|192691.9|192736.2|192686.2|26
1726591090000|2024-09-17 16:38:10|192738.8|192688.8|192737.4|192687.4|192741.1|192691.1|192737.3|192687.3|9
1726591100000|2024-09-17 16:38:20|192736.5|192686.5|192728.8|192678.8|192736.5|192686.5|192726|192676|15
1726591110000|2024-09-17 16:38:30|192729.9|192679.9|192728|192678|192729.9|192679.9|192728|192678|4
1726591120000|2024-09-17 16:38:40|192726.7|192676.7|192694.4|192644.4|192727.7|192677.7|192693.8|192643.8|25
1726591130000|2024-09-17 16:38:50|192694.1|192644.1|192701.3|192651.3|192704.4|192654.4|192693.1|192643.1|20
1726591140000|2024-09-17 16:39:00|192700.6|192650.6|192732.8|192682.8|192733|192683|192697.5|192647.5|11
1726591150000|2024-09-17 16:39:10|192731.1|192681.1|192726.2|192676.2|192734.4|192684.4|192726.2|192676.2|13
1726591160000|2024-09-17 16:39:20|192726.8|192676.8|192728.1|192678.1|192728.3|192678.3|192726.8|192676.8|6
1726591170000|2024-09-17 16:39:30|192727.3|192677.3|192727.7|192677.7|192731.9|192681.9|192725.4|192675.4|8
1726591180000|2024-09-17 16:39:40|192727.5|192677.5|192724.8|192674.8|192732|192682|192723.9|192673.9|21
1726591190000|2024-09-17 16:39:50|192725.9|192675.9|192725.7|192675.7|192728.9|192678.9|192724.8|192674.8|19
1726591200000|2024-09-17 16:40:00|192727.4|192677.4|192700.6|192650.6|192727.8|192677.8|192694.3|192644.3|29
1726591210000|2024-09-17 16:40:10|192701|192651|192674.5|192624.5|192703|192653|192669.6|192619.6|23
1726591220000|2024-09-17 16:40:20|192675.6|192625.6|192708.8|192583.8|192711.7|192625.6|192675.4|192579.7|9
1726591230000|2024-09-17 16:40:30|192710.8|192585.8|192708.7|192583.7|192723.7|192598.7|192706.5|192581.5|11
1726591240000|2024-09-17 16:40:40|192709.2|192584.2|192711.9|192586.9|192712.1|192587.1|192705.9|192580.9|8
1726591250000|2024-09-17 16:40:50|192712.1|192587.1|192712.5|192587.5|192713.1|192588.1|192712.1|192587.1|3
1726591260000|2024-09-17 16:41:00|192715.9|192590.9|192724.2|192599.2|192724.2|192599.2|192705.3|192580.3|14
1726591270000|2024-09-17 16:41:10|192722.2|192597.2|192730|192605|192730|192605|192720.9|192595.9|8
1726591280000|2024-09-17 16:41:20|192729.1|192604.1|192728.1|192603.1|192733.6|192608.6|192727.6|192602.6|11
1726591290000|2024-09-17 16:41:30|192728.6|192603.6|192728.7|192603.7|192728.7|192603.7|192726.9|192601.9|3
1726591300000|2024-09-17 16:41:40|192727.5|192602.5|192728.2|192603.2|192728.2|192603.2|192727.2|192602.2|3
1726591310000|2024-09-17 16:41:50|192726.9|192601.9|192744.9|192619.9|192746.5|192621.5|192726.9|192601.9|10
1726591320000|2024-09-17 16:42:00|192742.8|192617.8|192745.3|192620.3|192745.3|192620.3|192741.1|192616.1|10
1726591330000|2024-09-17 16:42:10|192745.6|192620.6|192746.6|192621.6|192746.6|192621.6|192744.6|192619.6|4
1726591340000|2024-09-17 16:42:20|192747.9|192622.9|192763.4|192638.4|192764|192639|192747.9|192622.9|9
1726591350000|2024-09-17 16:42:30|192763.6|192638.6|192749.3|192624.3|192763.6|192638.6|192746.8|192621.8|12
1726591360000|2024-09-17 16:42:40|192745.1|192620.1|192738.3|192613.3|192745.1|192620.1|192734.3|192609.3|17
1726591370000|2024-09-17 16:42:50|192739.3|192614.3|192750.6|192625.6|192750.8|192625.8|192735.6|192610.6|13
1726591380000|2024-09-17 16:43:00|192748.1|192623.1|192758.3|192633.3|192758.9|192633.9|192745.5|192620.5|10
1726591390000|2024-09-17 16:43:10|192756.8|192631.8|192772|192647|192773.7|192648.7|192756.8|192631.8|17
1726591400000|2024-09-17 16:43:20|192773.6|192648.6|192769.6|192644.6|192774.4|192649.4|192768.2|192643.2|13
1726591410000|2024-09-17 16:43:30|192768|192643|192769.5|192644.5|192769.6|192644.6|192764.7|192639.7|13
1726591420000|2024-09-17 16:43:40|192770.4|192645.4|192770.1|192645.1|192771.2|192646.2|192769|192644|10
1726591430000|2024-09-17 16:43:50|192770.8|192645.8|192784.6|192659.6|192787.6|192662.6|192769.7|192644.7|11
1726591440000|2024-09-17 16:44:00|192784.3|192659.3|192771.1|192646.1|192784.3|192659.3|192769.4|192644.4|18
1726591450000|2024-09-17 16:44:10|192769.7|192644.7|192768.5|192643.5|192777.7|192652.7|192767.3|192642.3|14
1726591460000|2024-09-17 16:44:20|192767.4|192642.4|192767.4|192642.4|192767.4|192642.4|192767.4|192642.4|1
1726591470000|2024-09-17 16:44:30|192767.2|192642.2|192767.2|192642.2|192767.2|192642.2|192767.2|192642.2|1
1726591480000|2024-09-17 16:44:40|192766.7|192641.7|192764.4|192639.4|192766.7|192641.7|192756.1|192631.1|7
1726591500000|2024-09-17 16:45:00|192761.3|192636.3|192741.8|192616.8|192761.3|192636.3|192738.6|192613.6|12
1726591510000|2024-09-17 16:45:10|192740.5|192615.5|192740.5|192615.5|192740.5|192615.5|192740.5|192615.5|1
1726591520000|2024-09-17 16:45:20|192740.4|192615.4|192740.4|192615.4|192740.4|192615.4|192740.4|192615.4|1
1726591530000|2024-09-17 16:45:30|192737.8|192612.8|192705.7|192580.7|192737.8|192612.8|192704.8|192579.8|9
1726591540000|2024-09-17 16:45:40|192703.1|192578.1|192703|192578|192703.1|192578.1|192700.8|192575.8|3
1726591550000|2024-09-17 16:45:50|192702.4|192577.4|192687.8|192562.8|192703.7|192578.7|192684.7|192559.7|6
1726591560000|2024-09-17 16:46:00|192688.3|192563.3|192692.4|192567.4|192692.5|192567.5|192686|192561|10
1726591570000|2024-09-17 16:46:10|192691.9|192566.9|192681|192556|192692.6|192567.6|192681|192556|16
1726591580000|2024-09-17 16:46:20|192680.5|192555.5|192682.8|192557.8|192684.7|192559.7|192680.5|192555.5|7
1726591590000|2024-09-17 16:46:30|192683.6|192558.6|192685.4|192560.4|192686.3|192561.3|192683.4|192558.4|15
1726591600000|2024-09-17 16:46:40|192684.4|192559.4|192661|192536|192684.4|192559.4|192661|192536|12
1726591610000|2024-09-17 16:46:50|192661.4|192536.4|192663.2|192538.2|192663.2|192538.2|192661.4|192536.4|2
1726591620000|2024-09-17 16:47:00|192665.2|192540.2|192665.3|192540.3|192665.3|192540.3|192665.2|192540.2|2
1726591630000|2024-09-17 16:47:10|192666.7|192541.7|192683.2|192558.2|192683.9|192558.9|192666.7|192541.7|11
1726591640000|2024-09-17 16:47:20|192683.4|192558.4|192690.8|192565.8|192690.8|192565.8|192683|192558|8
1726591650000|2024-09-17 16:47:30|192691.5|192566.5|192698.4|192573.4|192700.8|192575.8|192686.2|192561.2|18
1726591660000|2024-09-17 16:47:40|192702.3|192577.3|192715.6|192665.6|192760.8|192668.7|192702.3|192577.3|29
1726591670000|2024-09-17 16:47:50|192706.5|192656.5|192711.4|192661.4|192718.3|192668.3|192706.5|192656.5|28
1726591680000|2024-09-17 16:48:00|192711|192661|192682.7|192632.7|192711|192661|192677.8|192627.8|24
1726591690000|2024-09-17 16:48:10|192682.9|192632.9|192680.5|192630.5|192686.2|192636.2|192674.7|192624.7|18
1726591700000|2024-09-17 16:48:20|192682.1|192632.1|192683.5|192633.5|192685.4|192635.4|192682.1|192632.1|10
1726591710000|2024-09-17 16:48:30|192684|192634|192743.5|192618.5|192746.3|192634|192683.6|192593.5|11
1726591720000|2024-09-17 16:48:40|192744.6|192619.6|192761.3|192636.3|192761.3|192636.3|192739.2|192614.2|12
1726591730000|2024-09-17 16:48:50|192761.6|192636.6|192760.9|192635.9|192761.7|192636.7|192758.4|192633.4|15
1726591740000|2024-09-17 16:49:00|192760.3|192635.3|192746.2|192621.2|192784|192659|192746.2|192621.2|22
1726591750000|2024-09-17 16:49:10|192747.9|192622.9|192768.1|192643.1|192768.1|192643.1|192746.8|192621.8|18
1726591760000|2024-09-17 16:49:20|192769.8|192644.8|192783.4|192658.4|192784.5|192659.5|192769.8|192644.8|6
1726591770000|2024-09-17 16:49:30|192780.8|192655.8|192788.5|192663.5|192788.5|192663.5|192780.8|192655.8|4
1726591780000|2024-09-17 16:49:40|192787.4|192662.4|192787.2|192662.2|192787.5|192662.5|192787.2|192662.2|3
1726591790000|2024-09-17 16:49:50|192787|192662|192790.9|192665.9|192797.5|192672.5|192787|192662|7
1726591800000|2024-09-17 16:50:00|192791.2|192666.2|192791.7|192666.7|192799.7|192674.7|192791.2|192666.2|6
1726591810000|2024-09-17 16:50:10|192791.4|192666.4|192791.4|192666.4|192791.4|192666.4|192791.4|192666.4|1
1726591820000|2024-09-17 16:50:20|192792.7|192667.7|192829.9|192704.9|192841.6|192716.6|192792.7|192667.7|13
1726591830000|2024-09-17 16:50:30|192829.1|192704.1|192828.9|192703.9|192846.3|192721.3|192828.4|192703.4|13
1726591840000|2024-09-17 16:50:40|192828.5|192703.5|192833.2|192708.2|192833.2|192708.2|192826.7|192701.7|8
1726591850000|2024-09-17 16:50:50|192832.9|192707.9|192826.7|192701.7|192832.9|192707.9|192825.2|192700.2|10
1726591860000|2024-09-17 16:51:00|192828.4|192703.4|192833.5|192708.5|192833.5|192708.5|192828.4|192703.4|3
1726591870000|2024-09-17 16:51:10|192832.4|192707.4|192817|192692|192834.8|192709.8|192817|192692|7
1726591880000|2024-09-17 16:51:20|192818.2|192693.2|192835.4|192710.4|192837.4|192712.4|192818.2|192693.2|14
1726591890000|2024-09-17 16:51:30|192837.4|192712.4|192835.4|192710.4|192837.4|192712.4|192835.4|192710.4|3
1726591900000|2024-09-17 16:51:40|192836.6|192711.6|192806.7|192756.7|192852.6|192761.8|192805.7|192710.4|13
1726591910000|2024-09-17 16:51:50|192807.8|192757.8|192816.8|192766.8|192818|192768|192806.7|192756.7|11
1726591920000|2024-09-17 16:52:00|192817.1|192767.1|192835.5|192785.5|192880.1|192830.1|192815.3|192765.3|31
1726591930000|2024-09-17 16:52:10|192834.6|192784.6|192838.4|192788.4|192840.7|192790.7|192833.3|192783.3|20
1726591940000|2024-09-17 16:52:20|192837|192787|192840.2|192790.2|192847.6|192797.6|192837|192787|19
1726591950000|2024-09-17 16:52:30|192838.3|192788.3|192842|192792|192843.7|192793.7|192837.7|192787.7|35
1726591960000|2024-09-17 16:52:40|192839.8|192789.8|192838.4|192788.4|192843.8|192793.8|192835.1|192785.1|39
1726591970000|2024-09-17 16:52:50|192839|192789|192836.5|192786.5|192840.4|192790.4|192832.9|192782.9|24
1726591980000|2024-09-17 16:53:00|192836.4|192786.4|192853.9|192728.9|192860.9|192787.9|192815.6|192727.4|22
1726591990000|2024-09-17 16:53:10|192852.7|192727.7|192846.6|192721.6|192855.7|192730.7|192841.8|192716.8|19
1726592000000|2024-09-17 16:53:20|192848.5|192723.5|192846.9|192721.9|192848.5|192723.5|192845.4|192720.4|9
1726592010000|2024-09-17 16:53:30|192848.3|192723.3|192849.6|192724.6|192850.5|192725.5|192844.5|192719.5|11
1726592020000|2024-09-17 16:53:40|192849.2|192724.2|192848.2|192723.2|192850.2|192725.2|192845.3|192720.3|10
1726592030000|2024-09-17 16:53:50|192847.2|192722.2|192847|192722|192847.2|192722.2|192845.1|192720.1|3
1726592040000|2024-09-17 16:54:00|192845.4|192720.4|192851.3|192726.3|192851.3|192726.3|192832.6|192707.6|13
1726592050000|2024-09-17 16:54:10|192852.3|192727.3|192822.8|192697.8|192852.3|192727.3|192814.5|192689.5|15
1726592060000|2024-09-17 16:54:20|192823.6|192698.6|192840.9|192715.9|192846.5|192721.5|192823.6|192698.6|6
1726592070000|2024-09-17 16:54:30|192840.3|192715.3|192839.2|192714.2|192848.3|192723.3|192836.2|192711.2|28
1726592080000|2024-09-17 16:54:40|192839.5|192714.5|192840.1|192715.1|192844.2|192719.2|192839.2|192714.2|11
1726592090000|2024-09-17 16:54:50|192840.7|192715.7|192841.1|192716.1|192846.1|192721.1|192835|192710|12
1726592100000|2024-09-17 16:55:00|192858.4|192733.4|192863.8|192738.8|192863.8|192738.8|192858.4|192733.4|7
1726592110000|2024-09-17 16:55:10|192863.1|192738.1|192851.3|192726.3|192863.5|192738.5|192839.7|192714.7|10
1726592120000|2024-09-17 16:55:20|192852.5|192727.5|192851.3|192726.3|192852.5|192727.5|192850.5|192725.5|6
1726592130000|2024-09-17 16:55:30|192848.8|192723.8|192842.4|192717.4|192850.5|192725.5|192840.1|192715.1|8
1726592140000|2024-09-17 16:55:40|192841.3|192716.3|192843.6|192718.6|192844.3|192719.3|192840.8|192715.8|6
1726592150000|2024-09-17 16:55:50|192844.1|192719.1|192843.1|192718.1|192844.9|192719.9|192840.6|192715.6|11
1726592160000|2024-09-17 16:56:00|192842.7|192717.7|192845.5|192720.5|192845.5|192720.5|192821.4|192696.4|22
1726592170000|2024-09-17 16:56:10|192844.6|192719.6|192870.3|192745.3|192870.3|192745.3|192843.8|192718.8|22
1726592180000|2024-09-17 16:56:20|192869.9|192744.9|192848.8|192723.8|192869.9|192744.9|192847.3|192722.3|19
1726592190000|2024-09-17 16:56:30|192848.9|192723.9|192864.2|192739.2|192864.2|192739.2|192840.4|192715.4|19
1726592200000|2024-09-17 16:56:40|192860.3|192735.3|192860.6|192735.6|192861.8|192736.8|192858.2|192733.2|23
1726592210000|2024-09-17 16:56:50|192861.3|192736.3|192846.7|192721.7|192861.3|192736.3|192845.4|192720.4|7
1726592220000|2024-09-17 16:57:00|192842.9|192717.9|192837.3|192712.3|192842.9|192717.9|192837.3|192712.3|8
1726592230000|2024-09-17 16:57:10|192838.5|192713.5|192843.6|192718.6|192843.9|192718.9|192837.7|192712.7|25
1726592240000|2024-09-17 16:57:20|192842.5|192717.5|192845.5|192720.5|192845.5|192720.5|192842.5|192717.5|2
1726592250000|2024-09-17 16:57:30|192846|192721|192845.2|192720.2|192852.7|192727.7|192836.9|192711.9|35
1726592260000|2024-09-17 16:57:40|192847.4|192722.4|192832.3|192707.3|192850.6|192725.6|192832.3|192707.3|38
1726592270000|2024-09-17 16:57:50|192834.6|192709.6|192848|192723|192849.6|192724.6|192830.5|192705.5|32
1726592280000|2024-09-17 16:58:00|192850.4|192725.4|192850.7|192725.7|192857.8|192732.8|192849.1|192724.1|28
1726592290000|2024-09-17 16:58:10|192850.6|192725.6|192850|192725|192851.9|192726.9|192845.1|192720.1|30
1726592300000|2024-09-17 16:58:20|192849.7|192724.7|192849.5|192724.5|192857.6|192732.6|192848|192723|20
1726592310000|2024-09-17 16:58:30|192850.5|192725.5|192846.3|192721.3|192850.5|192725.5|192844|192719|14
1726592320000|2024-09-17 16:58:40|192845.1|192720.1|192848.3|192723.3|192850.1|192725.1|192844.3|192719.3|21
1726592330000|2024-09-17 16:58:50|192848|192723|192864|192739|192864.1|192739.1|192845.5|192720.5|21
1726592340000|2024-09-17 16:59:00|192863.2|192738.2|192842.7|192792.7|192866|192793.3|192840.2|192736.8|24
1726592350000|2024-09-17 16:59:10|192842.3|192792.3|192858.9|192808.9|192860.3|192810.3|192841.6|192791.6|28
1726592360000|2024-09-17 16:59:20|192861.1|192811.1|192874.4|192824.4|192880.7|192830.7|192852.5|192802.5|23
1726592370000|2024-09-17 16:59:30|192874.7|192824.7|192870.9|192820.9|192874.8|192824.8|192870.1|192820.1|27
1726592380000|2024-09-17 16:59:40|192873|192823|192870.6|192820.6|192873|192823|192870.6|192820.6|3
1726592390000|2024-09-17 16:59:50|192908.7|192783.7|192909.5|192784.5|192910.2|192785.2|192907.7|192782.7|14
1726592400000|2024-09-17 17:00:00|192909.9|192784.9|192898.4|192773.4|192914.5|192789.5|192898.1|192773.1|23
1726592410000|2024-09-17 17:00:10|192866.2|192741.2|192861.8|192736.8|192866.2|192741.2|192855.3|192730.3|20
1726592420000|2024-09-17 17:00:20|192862|192737|192849.8|192724.8|192863.9|192738.9|192847.5|192722.5|17
1726592430000|2024-09-17 17:00:30|192857.2|192732.2|192859.3|192734.3|192860.2|192735.2|192853.2|192728.2|14
1726592440000|2024-09-17 17:00:40|192855.5|192730.5|192877.3|192752.3|192882.1|192757.1|192855.5|192730.5|19
1726592450000|2024-09-17 17:00:50|192878.9|192753.9|192871.4|192746.4|192878.9|192753.9|192862.9|192737.9|29
1726592460000|2024-09-17 17:01:00|192874.2|192749.2|192875.5|192750.5|192876|192751|192843.5|192718.5|30
1726592470000|2024-09-17 17:01:10|192877.3|192752.3|192875.2|192750.2|192879.2|192754.2|192873.6|192748.6|32
1726592480000|2024-09-17 17:01:20|192874.6|192749.6|192883.8|192758.8|192884.9|192759.9|192869.2|192744.2|31
1726592490000|2024-09-17 17:01:30|192882.6|192757.6|192882.9|192757.9|192885.3|192760.3|192881.5|192756.5|13
1726592500000|2024-09-17 17:01:40|192883.2|192758.2|192862|192737|192883.2|192758.2|192857.9|192732.9|10
1726592510000|2024-09-17 17:01:50|192864.2|192739.2|192862.2|192737.2|192864.4|192739.4|192862.2|192737.2|3
1726592520000|2024-09-17 17:02:00|192862.6|192737.6|192841|192791|192903.8|192793.4|192839.1|192737.6|33
1726592530000|2024-09-17 17:02:10|192841.9|192791.9|192829.9|192779.9|192846.5|192796.5|192813|192763|26
1726592540000|2024-09-17 17:02:20|192830.7|192780.7|192813.3|192763.3|192830.7|192780.7|192813.3|192763.3|19
1726592550000|2024-09-17 17:02:30|192814.5|192764.5|192798.1|192748.1|192816.2|192766.2|192798.1|192748.1|22
1726592560000|2024-09-17 17:02:40|192797.9|192747.9|192797.4|192747.4|192800.2|192750.2|192797.4|192747.4|7
1726592570000|2024-09-17 17:02:50|192797.2|192747.2|192800.6|192750.6|192805.7|192755.7|192797.1|192747.1|5
1726592580000|2024-09-17 17:03:00|192800.2|192750.2|192805.1|192755.1|192805.1|192755.1|192800.2|192750.2|3
1726592590000|2024-09-17 17:03:10|192803.3|192753.3|192795.7|192745.7|192807.9|192757.9|192787.6|192737.6|14
1726592600000|2024-09-17 17:03:20|192790.8|192740.8|192796.4|192746.4|192798.9|192748.9|192790.8|192740.8|19
1726592610000|2024-09-17 17:03:30|192796.2|192746.2|192796.5|192746.5|192800.7|192750.7|192783.7|192733.7|8
1726592620000|2024-09-17 17:03:40|192795.9|192745.9|192799.4|192749.4|192799.4|192749.4|192795.5|192745.5|8
1726592630000|2024-09-17 17:03:50|192802.2|192752.2|192804.7|192754.7|192812.8|192762.8|192801.2|192751.2|11
1726592640000|2024-09-17 17:04:00|192805.8|192755.8|192800.2|192750.2|192807.8|192757.8|192794.6|192744.6|17
1726592650000|2024-09-17 17:04:10|192799.5|192749.5|192849.2|192724.2|192855.5|192749.5|192792.4|192723|11
1726592660000|2024-09-17 17:04:20|192847.7|192722.7|192865.9|192815.9|192866.1|192816.1|192847.7|192722.7|21
1726592670000|2024-09-17 17:04:30|192866.2|192816.2|192846.5|192796.5|192866.2|192816.2|192843.1|192793.1|26
1726592680000|2024-09-17 17:04:40|192848.3|192798.3|192844.9|192794.9|192848.3|192798.3|192842.6|192792.6|8
1726592690000|2024-09-17 17:04:50|192845.5|192795.5|192834.8|192784.8|192845.9|192795.9|192834.8|192784.8|7
1726592700000|2024-09-17 17:05:00|192832.4|192782.4|192780.6|192730.6|192832.4|192782.4|192770.9|192720.9|22
1726592710000|2024-09-17 17:05:10|192781.8|192731.8|192768.7|192718.7|192785.4|192735.4|192766.3|192716.3|19
1726592720000|2024-09-17 17:05:20|192769.6|192719.6|192774.8|192724.8|192774.8|192724.8|192767.1|192717.1|11
1726592730000|2024-09-17 17:05:30|192775.7|192725.7|192799|192749|192799.9|192749.9|192774.8|192724.8|14
1726592740000|2024-09-17 17:05:40|192794.1|192744.1|192777.7|192727.7|192801.3|192751.3|192771.4|192721.4|31
1726592750000|2024-09-17 17:05:50|192777.8|192727.8|192764.4|192714.4|192782.2|192732.2|192759.6|192709.6|16
1726592760000|2024-09-17 17:06:00|192763.7|192713.7|192776.5|192726.5|192776.5|192726.5|192762.9|192712.9|12
1726592770000|2024-09-17 17:06:10|192777.2|192727.2|192776.4|192726.4|192778.5|192728.5|192773.6|192723.6|12
1726592780000|2024-09-17 17:06:20|192777.4|192727.4|192774.2|192724.2|192777.7|192727.7|192773.9|192723.9|8
1726592790000|2024-09-17 17:06:30|192775.3|192725.3|192760|192710|192775.3|192725.3|192754.8|192704.8|5
1726592800000|2024-09-17 17:06:40|192758.2|192708.2|192715.9|192665.9|192760.9|192710.9|192709.3|192659.3|19
1726592810000|2024-09-17 17:06:50|192715|192665|192710.5|192660.5|192715|192665|192709.6|192659.6|12
1726592820000|2024-09-17 17:07:00|192712.3|192662.3|192702.4|192652.4|192712.3|192662.3|192698.5|192648.5|15
1726592830000|2024-09-17 17:07:10|192705|192655|192745.5|192620.5|192745.5|192659.9|192698.8|192619.8|14
1726592840000|2024-09-17 17:07:20|192744.5|192619.5|192744.7|192619.7|192753.5|192628.5|192744.5|192619.5|21
1726592850000|2024-09-17 17:07:30|192724.7|192599.7|192741.8|192616.8|192745.4|192620.4|192724.7|192599.7|13
1726592860000|2024-09-17 17:07:40|192742.8|192617.8|192747.4|192622.4|192747.4|192622.4|192734.1|192609.1|20
1726592870000|2024-09-17 17:07:50|192746.4|192621.4|192741.1|192616.1|192746.4|192621.4|192738|192613|8
1726592880000|2024-09-17 17:08:00|192741.5|192616.5|192744.1|192619.1|192744.1|192619.1|192741.5|192616.5|11
1726592890000|2024-09-17 17:08:10|192744.6|192619.6|192734.7|192609.7|192744.6|192619.6|192734.7|192609.7|10
1726592900000|2024-09-17 17:08:20|192734.5|192609.5|192730.9|192605.9|192743.9|192618.9|192730.9|192605.9|15
1726592910000|2024-09-17 17:08:30|192732|192607|192729.1|192604.1|192737.3|192612.3|192727.3|192602.3|6
1726592920000|2024-09-17 17:08:40|192727.9|192602.9|192702.5|192577.5|192728.8|192603.8|192702.5|192577.5|13
1726592930000|2024-09-17 17:08:50|192701.9|192576.9|192702|192577|192703|192578|192701.6|192576.6|6
1726592940000|2024-09-17 17:09:00|192701.4|192576.4|192704|192579|192704|192579|192701.4|192576.4|5
1726592950000|2024-09-17 17:09:10|192703.3|192578.3|192699.8|192574.8|192703.7|192578.7|192695.1|192570.1|5
1726592960000|2024-09-17 17:09:20|192699.7|192574.7|192705.6|192580.6|192705.6|192580.6|192699.7|192574.7|3
1726592970000|2024-09-17 17:09:30|192700.9|192575.9|192708.8|192583.8|192717.6|192592.6|192700.9|192575.9|28
1726592980000|2024-09-17 17:09:40|192711.7|192586.7|192665.8|192615.8|192717.9|192631.9|192665.8|192584.1|33
1726592990000|2024-09-17 17:09:50|192665.9|192615.9|192650.5|192600.5|192667.2|192617.2|192646.4|192596.4|21
1726593000000|2024-09-17 17:10:00|192652.1|192602.1|192649.5|192599.5|192652.1|192602.1|192643.4|192593.4|18
1726593010000|2024-09-17 17:10:10|192650.3|192600.3|192650.8|192600.8|192655.2|192605.2|192648.4|192598.4|20
1726593020000|2024-09-17 17:10:20|192652.2|192602.2|192652.5|192602.5|192652.5|192602.5|192648.9|192598.9|11
1726593030000|2024-09-17 17:10:30|192663.6|192613.6|192644.6|192594.6|192664.7|192614.7|192637.6|192587.6|25
1726593040000|2024-09-17 17:10:40|192645.7|192595.7|192647|192597|192649.6|192599.6|192642.1|192592.1|22
1726593050000|2024-09-17 17:10:50|192647.9|192597.9|192641.1|192591.1|192648|192598|192636.5|192586.5|23
1726593060000|2024-09-17 17:11:00|192641.2|192591.2|192664.1|192614.1|192664.1|192614.1|192639.7|192589.7|22
1726593070000|2024-09-17 17:11:10|192663.6|192613.6|192666.3|192616.3|192667.2|192617.2|192663.6|192613.6|13
1726593080000|2024-09-17 17:11:20|192667.3|192617.3|192698.7|192648.7|192710.9|192660.9|192660.6|192610.6|22
1726593090000|2024-09-17 17:11:30|192698.2|192648.2|192682.2|192632.2|192698.2|192648.2|192681.9|192631.9|15
1726593100000|2024-09-17 17:11:40|192683.3|192633.3|192682.1|192632.1|192684.9|192634.9|192680.9|192630.9|11
1726593110000|2024-09-17 17:11:50|192682.3|192632.3|192679.9|192629.9|192685.5|192635.5|192676.1|192626.1|13
1726593120000|2024-09-17 17:12:00|192678.7|192628.7|192671.5|192621.5|192683.5|192633.5|192668.9|192618.9|22
1726593130000|2024-09-17 17:12:10|192668.9|192618.9|192677|192627|192681.4|192631.4|192665|192615|16
1726593140000|2024-09-17 17:12:20|192675.9|192625.9|192674.8|192624.8|192677.5|192627.5|192674.8|192624.8|14
1726593150000|2024-09-17 17:12:30|192675.6|192625.6|192658.5|192608.5|192676.8|192626.8|192657.8|192607.8|7
1726593160000|2024-09-17 17:12:40|192658.2|192608.2|192660.5|192610.5|192660.7|192610.7|192656.1|192606.1|11
1726593170000|2024-09-17 17:12:50|192659.9|192609.9|192751.7|192626.7|192755.8|192630.8|192659.9|192609.9|19
1726593180000|2024-09-17 17:13:00|192751.1|192626.1|192756.4|192631.4|192759.1|192634.1|192750.8|192625.8|11
1726593190000|2024-09-17 17:13:10|192757.6|192632.6|192750.4|192625.4|192758|192633|192750.4|192625.4|4
1726593200000|2024-09-17 17:13:20|192749.9|192624.9|192721.7|192596.7|192749.9|192624.9|192721.7|192596.7|15
1726593210000|2024-09-17 17:13:30|192724.7|192599.7|192726.6|192601.6|192726.6|192601.6|192721.5|192596.5|16
1726593220000|2024-09-17 17:13:40|192726.2|192601.2|192725.7|192600.7|192726.2|192601.2|192722.4|192597.4|13
1726593230000|2024-09-17 17:13:50|192725.4|192600.4|192677.5|192552.5|192725.4|192600.4|192675.7|192550.7|19
1726593240000|2024-09-17 17:14:00|192677|192552|192679.4|192554.4|192679.8|192554.8|192676.8|192551.8|14
1726593250000|2024-09-17 17:14:10|192679.8|192554.8|192681.2|192556.2|192681.4|192556.4|192679.8|192554.8|4
1726593260000|2024-09-17 17:14:20|192681.1|192556.1|192730.3|192605.3|192730.5|192605.5|192681.1|192556.1|19
1726593270000|2024-09-17 17:14:30|192729.9|192604.9|192727.2|192602.2|192730.9|192605.9|192723.8|192598.8|19
1726593280000|2024-09-17 17:14:40|192726.4|192601.4|192726.6|192601.6|192726.6|192601.6|192723.5|192598.5|4
1726593290000|2024-09-17 17:14:50|192723.7|192598.7|192709.9|192584.9|192723.7|192598.7|192709.2|192584.2|4
1726593300000|2024-09-17 17:15:00|192709.7|192584.7|192712.3|192587.3|192712.7|192587.7|192709.7|192584.7|7
1726593310000|2024-09-17 17:15:10|192712.4|192587.4|192708.3|192583.3|192715.2|192590.2|192708.1|192583.1|11
1726593320000|2024-09-17 17:15:20|192704.9|192579.9|192706.2|192581.2|192706.2|192581.2|192700.9|192575.9|5
1726593330000|2024-09-17 17:15:30|192705.8|192580.8|192712.7|192587.7|192712.7|192587.7|192705.8|192580.8|8
1726593340000|2024-09-17 17:15:40|192711.7|192586.7|192707.4|192582.4|192711.7|192586.7|192707.4|192582.4|6
1726593350000|2024-09-17 17:15:50|192709.8|192584.8|192721.5|192596.5|192723.7|192598.7|192709.8|192584.8|13
1726593360000|2024-09-17 17:16:00|192721.9|192596.9|192720.4|192595.4|192722.2|192597.2|192716.8|192591.8|12
1726593370000|2024-09-17 17:16:10|192719.3|192594.3|192720|192595|192720.9|192595.9|192717.3|192592.3|19
1726593380000|2024-09-17 17:16:20|192718.7|192593.7|192709.2|192584.2|192720.5|192595.5|192709.2|192584.2|18
1726593390000|2024-09-17 17:16:30|192711.6|192586.6|192708.4|192583.4|192711.6|192586.6|192707.4|192582.4|4
1726593400000|2024-09-17 17:16:40|192678.7|192553.7|192674.6|192549.6|192678.9|192553.9|192650.2|192525.2|14
1726593410000|2024-09-17 17:16:50|192672.7|192547.7|192673.7|192548.7|192673.7|192548.7|192672.7|192547.7|3
1726593420000|2024-09-17 17:17:00|192676.6|192551.6|192670|192545|192677.3|192552.3|192670|192545|15
1726593430000|2024-09-17 17:17:10|192671|192546|192672.3|192547.3|192674|192549|192671|192546|7
1726593440000|2024-09-17 17:17:20|192673.3|192548.3|192665.8|192540.8|192674|192549|192659.9|192534.9|15
1726593450000|2024-09-17 17:17:30|192668.2|192543.2|192675.3|192550.3|192676.5|192551.5|192665.9|192540.9|9
1726593460000|2024-09-17 17:17:40|192674.1|192549.1|192674.2|192549.2|192674.2|192549.2|192663.4|192538.4|10
1726593470000|2024-09-17 17:17:50|192670.3|192545.3|192661.6|192536.6|192674.3|192549.3|192661.4|192536.4|13
1726593480000|2024-09-17 17:18:00|192655.3|192530.3|192601.8|192476.8|192655.3|192530.3|192561.1|192436.1|26
1726593490000|2024-09-17 17:18:10|192601.7|192476.7|192596.3|192471.3|192602.5|192477.5|192587.7|192462.7|21
1726593500000|2024-09-17 17:18:20|192596.6|192471.6|192598.3|192473.3|192598.3|192473.3|192593.4|192468.4|10
1726593510000|2024-09-17 17:18:30|192600.6|192475.6|192594.4|192469.4|192600.6|192475.6|192594.4|192469.4|20
1726593520000|2024-09-17 17:18:40|192597.5|192472.5|192587.1|192462.1|192598|192473|192587.1|192462.1|28
1726593530000|2024-09-17 17:18:50|192587.5|192462.5|192577.9|192452.9|192588.5|192463.5|192571.5|192446.5|17
1726593540000|2024-09-17 17:19:00|192573.5|192448.5|192557.8|192432.8|192573.5|192448.5|192551.9|192426.9|14
1726593550000|2024-09-17 17:19:10|192559.7|192434.7|192556.3|192431.3|192559.7|192434.7|192556.3|192431.3|5
1726593560000|2024-09-17 17:19:20|192558.2|192433.2|192558.7|192433.7|192558.7|192433.7|192554|192429|11
1726593570000|2024-09-17 17:19:30|192559.5|192434.5|192535.6|192485.6|192561|192489.1|192520.6|192429.8|21
1726593580000|2024-09-17 17:19:40|192536|192486|192544.1|192494.1|192546|192496|192536|192486|10
1726593590000|2024-09-17 17:19:50|192579.9|192454.9|192574.8|192449.8|192579.9|192454.9|192567.6|192442.6|10
1726593600000|2024-09-17 17:20:00|192574.7|192449.7|192569.6|192444.6|192574.7|192449.7|192562.8|192437.8|11
1726593610000|2024-09-17 17:20:10|192567.8|192442.8|192577.1|192452.1|192577.1|192452.1|192567.8|192442.8|9
1726593620000|2024-09-17 17:20:20|192577.6|192452.6|192592.2|192467.2|192592.4|192467.4|192577.6|192452.6|4
1726593630000|2024-09-17 17:20:30|192592.1|192467.1|192572.1|192447.1|192592.8|192467.8|192568.7|192443.7|13
1726593640000|2024-09-17 17:20:40|192573.8|192448.8|192573|192448|192574.2|192449.2|192570.5|192445.5|10
1726593650000|2024-09-17 17:20:50|192574.6|192449.6|192573.7|192448.7|192574.6|192449.6|192573.3|192448.3|4
1726593660000|2024-09-17 17:21:00|192569.7|192444.7|192571.5|192446.5|192572.8|192447.8|192569.7|192444.7|5
1726593670000|2024-09-17 17:21:10|192569.1|192444.1|192569.8|192444.8|192572.3|192447.3|192566.5|192441.5|11
1726593680000|2024-09-17 17:21:20|192570.6|192445.6|192569.8|192444.8|192571|192446|192567.8|192442.8|4
1726593690000|2024-09-17 17:21:30|192566.3|192441.3|192568.8|192443.8|192569.7|192444.7|192564.9|192439.9|4
1726593700000|2024-09-17 17:21:40|192570.4|192445.4|192567.3|192442.3|192571|192446|192567.3|192442.3|4
1726593710000|2024-09-17 17:21:50|192566.3|192441.3|192568.6|192443.6|192568.6|192443.6|192566.3|192441.3|2
1726593720000|2024-09-17 17:22:00|192567.7|192442.7|192510|192385|192567.7|192442.7|192506.9|192381.9|17
1726593730000|2024-09-17 17:22:10|192510.1|192385.1|192473.7|192423.7|192511.8|192425|192471.7|192382.6|35
1726593740000|2024-09-17 17:22:20|192473.5|192423.5|192469.5|192419.5|192474.9|192424.9|192468.7|192418.7|38
1726593750000|2024-09-17 17:22:30|192469.2|192419.2|192432|192307|192471.9|192421.9|192384.5|192299|21
1726593760000|2024-09-17 17:22:40|192431.9|192306.9|192437.2|192312.2|192437.5|192312.5|192428.7|192303.7|17
1726593770000|2024-09-17 17:22:50|192438|192313|192447.6|192322.6|192452.2|192327.2|192438|192313|12
1726593780000|2024-09-17 17:23:00|192443.7|192318.7|192388.1|192263.1|192449|192324|192374.8|192249.8|18
1726593790000|2024-09-17 17:23:10|192389.2|192264.2|192390.3|192265.3|192393.8|192268.8|192383.8|192258.8|19
1726593800000|2024-09-17 17:23:20|192390.6|192265.6|192391.5|192266.5|192409.6|192284.6|192390.3|192265.3|24
1726593810000|2024-09-17 17:23:30|192391.1|192266.1|192385.2|192260.2|192403.3|192278.3|192380.1|192255.1|26
1726593820000|2024-09-17 17:23:40|192383.9|192258.9|192377.2|192252.2|192385.8|192260.8|192377.1|192252.1|8
1726593830000|2024-09-17 17:23:50|192377.3|192252.3|192378.5|192253.5|192385.2|192260.2|192373.9|192248.9|11
1726593840000|2024-09-17 17:24:00|192368.3|192243.3|192322.2|192197.2|192369.8|192244.8|192322.2|192197.2|22
1726593850000|2024-09-17 17:24:10|192326.3|192201.3|192274.2|192224.2|192336.1|192225.5|192273.3|192181.2|39
1726593860000|2024-09-17 17:24:20|192274.4|192224.4|192267.2|192217.2|192274.4|192224.4|192265.5|192215.5|20
1726593870000|2024-09-17 17:24:30|192267.9|192217.9|192249.1|192199.1|192269.6|192219.6|192248.4|192198.4|18
1726593880000|2024-09-17 17:24:40|192249.3|192199.3|192228.3|192178.3|192250.1|192200.1|192226|192176|17
1726593890000|2024-09-17 17:24:50|192228.9|192178.9|192229.8|192179.8|192236|192186|192228.9|192178.9|17
1726593900000|2024-09-17 17:25:00|192229.2|192179.2|192191.6|192141.6|192229.2|192179.2|192160.9|192110.9|31
1726593910000|2024-09-17 17:25:10|192190.1|192140.1|192239.8|192189.8|192244.8|192194.8|192190.1|192140.1|20
1726593920000|2024-09-17 17:25:20|192233.3|192183.3|192234.7|192184.7|192239|192189|192228.8|192178.8|26
1726593930000|2024-09-17 17:25:30|192233.9|192183.9|192233.9|192183.9|192234.1|192184.1|192228.9|192178.9|11
1726593940000|2024-09-17 17:25:40|192234.7|192184.7|192272.7|192147.7|192275.5|192189.8|192234.7|192140|17
1726593950000|2024-09-17 17:25:50|192273.1|192148.1|192316.3|192191.3|192320.3|192195.3|192273.1|192148.1|10
1726593960000|2024-09-17 17:26:00|192316|192191|192310.2|192185.2|192316.1|192191.1|192306.1|192181.1|25
1726593970000|2024-09-17 17:26:10|192310.7|192185.7|192360.4|192235.4|192361.9|192236.9|192309.2|192184.2|23
1726593980000|2024-09-17 17:26:20|192361.8|192236.8|192306.3|192181.3|192361.8|192236.8|192291.7|192166.7|20
1726593990000|2024-09-17 17:26:30|192308.7|192183.7|192331.9|192206.9|192331.9|192206.9|192298.1|192173.1|21
1726594000000|2024-09-17 17:26:40|192323.5|192198.5|192307.6|192182.6|192323.5|192198.5|192303.1|192178.1|13
1726594010000|2024-09-17 17:26:50|192308.8|192183.8|192304.7|192179.7|192311.1|192186.1|192304.7|192179.7|11
1726594020000|2024-09-17 17:27:00|192302.3|192177.3|192283.9|192158.9|192302.3|192177.3|192278.7|192153.7|25
1726594030000|2024-09-17 17:27:10|192284.5|192159.5|192298.4|192173.4|192303.6|192178.6|192281.6|192156.6|19
1726594040000|2024-09-17 17:27:20|192302.9|192177.9|192265|192215|192302.9|192223.2|192264.3|192177.9|17
1726594050000|2024-09-17 17:27:30|192263.7|192213.7|192256.4|192206.4|192264.8|192214.8|192253.5|192203.5|18
1726594060000|2024-09-17 17:27:40|192256.3|192206.3|192257.5|192207.5|192258.9|192208.9|192252.6|192202.6|17
1726594070000|2024-09-17 17:27:50|192258.6|192208.6|192258.7|192208.7|192259.5|192209.5|192257.5|192207.5|12
1726594080000|2024-09-17 17:28:00|192259.5|192209.5|192260.6|192210.6|192263.3|192213.3|192251.2|192201.2|11
1726594090000|2024-09-17 17:28:10|192261.4|192211.4|192276.1|192226.1|192279.2|192229.2|192256.7|192206.7|14
1726594100000|2024-09-17 17:28:20|192274.5|192224.5|192260.8|192210.8|192274.5|192224.5|192258.8|192208.8|13
1726594110000|2024-09-17 17:28:30|192260.4|192210.4|192203.3|192153.3|192290.8|192240.8|192195.7|192145.7|17
1726594120000|2024-09-17 17:28:40|192201.8|192151.8|192196|192146|192217|192167|192193.9|192143.9|23
1726594130000|2024-09-17 17:28:50|192201.2|192151.2|192201.5|192151.5|192201.5|192151.5|192197.6|192147.6|6
1726594140000|2024-09-17 17:29:00|192198.4|192148.4|192161.3|192111.3|192199.5|192149.5|192146|192096|22
1726594150000|2024-09-17 17:29:10|192162.2|192112.2|192154.3|192104.3|192162.2|192112.2|192143.2|192093.2|31
1726594160000|2024-09-17 17:29:20|192153.3|192103.3|192156.1|192106.1|192159.1|192109.1|192150.9|192100.9|31
1726594170000|2024-09-17 17:29:30|192157.4|192107.4|192152.7|192102.7|192164|192114|192150.4|192100.4|33
1726594180000|2024-09-17 17:29:40|192153.1|192103.1|192142.5|192092.5|192155.3|192105.3|192142.5|192092.5|23
1726594190000|2024-09-17 17:29:50|192141.7|192091.7|192111.4|192061.4|192141.7|192091.7|192107.8|192057.8|11
1726594200000|2024-09-17 17:30:00|192112.1|192062.1|192112.4|191987.4|192112.7|192062.1|192071.7|191985.4|18
1726594210000|2024-09-17 17:30:10|192111.4|191986.4|192086.7|192036.7|192118.8|192039.7|192085.7|191963.4|25
1726594220000|2024-09-17 17:30:20|192087.7|192037.7|192088.9|192038.9|192089.4|192039.4|192086.7|192036.7|7
1726594230000|2024-09-17 17:30:30|192089.1|192039.1|192090|192040|192090.8|192040.8|192087|192037|11
1726594240000|2024-09-17 17:30:40|192088.1|192038.1|192090.5|192040.5|192090.8|192040.8|192087.9|192037.9|8
1726594250000|2024-09-17 17:30:50|192088.8|192038.8|192048.9|191998.9|192088.8|192038.8|192048.8|191957.6|10
1726594260000|2024-09-17 17:31:00|192049.6|191999.6|192043.8|191993.8|192049.6|191999.6|192037.5|191987.5|11
1726594270000|2024-09-17 17:31:10|192044|191994|192044.9|191994.9|192047.6|191997.6|192043|191993|14
1726594280000|2024-09-17 17:31:20|192046.2|191996.2|192092.3|192042.3|192092.3|192042.3|192041.5|191991.5|23
1726594290000|2024-09-17 17:31:30|192092.7|192042.7|192156.3|192031.3|192166.7|192065.8|192092.7|192031.3|14
1726594300000|2024-09-17 17:31:40|192155.9|192030.9|192195.1|192070.1|192197.5|192072.5|192112.2|192030.9|17
1726594310000|2024-09-17 17:31:50|192197.2|192072.2|192201.8|192076.8|192204.1|192079.1|192190.8|192065.8|23
1726594320000|2024-09-17 17:32:00|192205.7|192080.7|192165.8|192115.8|192211.1|192115.8|192163.4|192069.4|25
1726594330000|2024-09-17 17:32:10|192164.8|192114.8|192157.6|192107.6|192164.8|192114.8|192156.2|192106.2|13
1726594340000|2024-09-17 17:32:20|192157.5|192107.5|192160.8|192110.8|192170.6|192120.6|192147.4|192097.4|23
1726594350000|2024-09-17 17:32:30|192160.7|192110.7|192167.4|192117.4|192171.1|192121.1|192154.9|192104.9|24
1726594360000|2024-09-17 17:32:40|192168.5|192118.5|192111.3|191986.3|192168.5|192118.5|192107.2|191985.5|29
1726594370000|2024-09-17 17:32:50|192117.1|191992.1|192130.3|192005.3|192132.1|192007.1|192116.1|191991.1|17
1726594380000|2024-09-17 17:33:00|192129.8|192004.8|192127.6|192002.6|192130.1|192005.1|192127.6|192002.6|12
1726594390000|2024-09-17 17:33:10|192128.7|192003.7|192123.4|191998.4|192130.1|192005.1|192123.4|191998.4|8
1726594400000|2024-09-17 17:33:20|192123.9|191998.9|192126.6|192001.6|192128.4|192003.4|192120.4|191995.4|17
1726594410000|2024-09-17 17:33:30|192123.6|191998.6|192028|191903|192127.2|192002.2|192023.3|191898.3|30
1726594420000|2024-09-17 17:33:40|192028.1|191903.1|191994.6|191869.6|192043.9|191918.9|191951.9|191826.9|26
1726594430000|2024-09-17 17:33:50|191990.2|191865.2|191913.5|191788.5|191994|191869|191913.5|191788.5|25
1726594440000|2024-09-17 17:34:00|191914.6|191789.6|191880.2|191755.2|191924.8|191799.8|191877.3|191752.3|19
1726594450000|2024-09-17 17:34:10|191883.7|191758.7|191947.4|191822.4|191964.6|191839.6|191883.7|191758.7|26
1726594460000|2024-09-17 17:34:20|191948.6|191823.6|191898.5|191773.5|191948.6|191823.6|191881.8|191756.8|21
1726594470000|2024-09-17 17:34:30|191898.2|191773.2|191917.7|191792.7|191917.7|191792.7|191898.2|191773.2|20
1726594480000|2024-09-17 17:34:40|191919.7|191794.7|191981.8|191856.8|191986.3|191861.3|191919.7|191794.7|30
1726594490000|2024-09-17 17:34:50|191983.8|191858.8|191977.7|191852.7|191987.2|191862.2|191977.7|191852.7|22
1726594500000|2024-09-17 17:35:00|191977.5|191852.5|191998.3|191873.3|192010.2|191885.2|191958.5|191833.5|24
1726594510000|2024-09-17 17:35:10|191998.2|191873.2|192064.3|191939.3|192069.9|191944.9|191997.9|191872.9|18
1726594520000|2024-09-17 17:35:20|192068.2|191943.2|192058.7|191933.7|192070.8|191945.8|192058.7|191933.7|18
1726594530000|2024-09-17 17:35:30|192060.6|191935.6|192005.1|191880.1|192060.6|191935.6|191990.6|191865.6|22
1726594540000|2024-09-17 17:35:40|192006.1|191881.1|191999.1|191874.1|192025|191900|191996.4|191871.4|20
1726594550000|2024-09-17 17:35:50|191999.7|191874.7|191996.7|191871.7|192000|191875|191994.9|191869.9|15
1726594560000|2024-09-17 17:36:00|191995.5|191870.5|191990.1|191865.1|191995.5|191870.5|191989|191864|15
1726594570000|2024-09-17 17:36:10|191988.6|191863.6|191972.8|191847.8|191988.6|191863.6|191962.4|191837.4|11
1726594580000|2024-09-17 17:36:20|191979.2|191854.2|191983.3|191933.3|191998.9|191940.9|191979.2|191854.2|27
1726594590000|2024-09-17 17:36:30|191982.5|191932.5|191963.1|191913.1|191986.7|191936.7|191962.7|191912.7|25
1726594600000|2024-09-17 17:36:40|191963.7|191913.7|191979|191929|191989.9|191939.9|191961.6|191911.6|17
1726594610000|2024-09-17 17:36:50|191982|191932|191989.8|191939.8|191998.5|191948.5|191978.2|191928.2|15
1726594620000|2024-09-17 17:37:00|191989|191939|191994|191944|191994|191944|191987.9|191937.9|9
1726594630000|2024-09-17 17:37:10|191993.3|191943.3|192064.6|192014.6|192075|192025|191993.3|191943.3|17
1726594640000|2024-09-17 17:37:20|192064.9|192014.9|192061.9|192011.9|192067|192017|192053.1|192003.1|10
1726594650000|2024-09-17 17:37:30|192063.9|192013.9|192061.8|192011.8|192064.5|192014.5|192061.8|192011.8|10
1726594660000|2024-09-17 17:37:40|192061.5|192011.5|192064|192014|192068.8|192018.8|192056.7|192006.7|10
1726594670000|2024-09-17 17:37:50|192101.2|191976.2|192102.5|191977.5|192111.6|191986.6|192100.1|191975.1|17
1726594680000|2024-09-17 17:38:00|192104.4|191979.4|192151.9|192026.9|192153.3|192028.3|192104.4|191979.4|12
1726594690000|2024-09-17 17:38:10|192154.7|192029.7|192155.1|192030.1|192172|192047|192154.7|192029.7|12
1726594700000|2024-09-17 17:38:20|192154.8|192029.8|192111.1|191986.1|192181.4|192056.4|192109.9|191984.9|19
1726594710000|2024-09-17 17:38:30|192109.7|191984.7|192067.4|191942.4|192109.7|191984.7|192064.7|191939.7|27
1726594720000|2024-09-17 17:38:40|192088.2|191963.2|192151.4|192026.4|192151.4|192026.4|192088.2|191963.2|15
1726594730000|2024-09-17 17:38:50|192149.4|192024.4|192145.5|192020.5|192149.4|192024.4|192143.6|192018.6|8
1726594740000|2024-09-17 17:39:00|192145.1|192020.1|192170.5|192045.5|192173.8|192048.8|192145.1|192020.1|12
1726594750000|2024-09-17 17:39:10|192163|192038|192165.4|192040.4|192171.4|192046.4|192163|192038|19
1726594760000|2024-09-17 17:39:20|192165|192040|192152.5|192027.5|192165|192040|192143.5|192018.5|23
1726594770000|2024-09-17 17:39:30|192152.3|192027.3|192152.2|192027.2|192152.5|192027.5|192147.3|192022.3|16
1726594780000|2024-09-17 17:39:40|192147.3|192022.3|192090.9|191965.9|192147.4|192022.4|192086.4|191961.4|23
1726594790000|2024-09-17 17:39:50|192093.7|191968.7|192093.5|191968.5|192093.7|191968.7|192090.4|191965.4|5
1726594800000|2024-09-17 17:40:00|192095.4|191970.4|192092.3|191967.3|192102.9|191977.9|192089.8|191964.8|12
1726594810000|2024-09-17 17:40:10|192089.8|191964.8|191992.9|191942.9|192089.8|191964.8|191989.5|191939.5|9
1726594820000|2024-09-17 17:40:20|191996.3|191946.3|191968.3|191918.3|191996.3|191946.3|191955.2|191905.2|23
1726594830000|2024-09-17 17:40:30|191968.7|191918.7|191940.8|191890.8|191978.8|191928.8|191930.8|191880.8|19
1726594840000|2024-09-17 17:40:40|191937.9|191887.9|191939.5|191889.5|191949.5|191899.5|191931|191881|22
1726594850000|2024-09-17 17:40:50|191939.8|191889.8|191939.8|191889.8|191942.3|191892.3|191936.9|191886.9|17
1726594860000|2024-09-17 17:41:00|191939.1|191889.1|191919.7|191869.7|191950.5|191900.5|191916.5|191866.5|28
1726594870000|2024-09-17 17:41:10|191925|191875|191959.2|191834.2|191973.3|191875|191923.8|191831.9|25
1726594880000|2024-09-17 17:41:20|191960.2|191835.2|191966.9|191841.9|191978.2|191853.2|191954.5|191829.5|27
1726594890000|2024-09-17 17:41:30|191966.5|191841.5|191927.9|191877.9|191966.5|191896.7|191925.8|191839.8|27
1726594900000|2024-09-17 17:41:40|191927.8|191877.8|191932|191882|191935.8|191885.8|191923.5|191873.5|30
1726594910000|2024-09-17 17:41:50|191933.9|191883.9|191927.5|191877.5|191936.8|191886.8|191927.5|191877.5|26
1726594920000|2024-09-17 17:42:00|191932.9|191882.9|191932.8|191882.8|191934.2|191884.2|191930|191880|28
1726594930000|2024-09-17 17:42:10|191931.2|191881.2|191916.2|191866.2|191936.4|191886.4|191910.8|191860.8|29
1726594940000|2024-09-17 17:42:20|191917.4|191867.4|191945.3|191895.3|191945.3|191895.3|191909.6|191859.6|14
1726594950000|2024-09-17 17:42:30|191946|191896|191966.5|191916.5|191970.5|191920.5|191945.1|191895.1|17
1726594960000|2024-09-17 17:42:40|191965.6|191915.6|191962.9|191912.9|191967.1|191917.1|191961.6|191911.6|17
1726594970000|2024-09-17 17:42:50|191964.2|191914.2|191966.4|191916.4|191967.4|191917.4|191963.7|191913.7|10
1726594980000|2024-09-17 17:43:00|191967.4|191917.4|191968.4|191918.4|191980.3|191930.3|191960.3|191910.3|21
1726594990000|2024-09-17 17:43:10|191972.7|191922.7|191950.5|191900.5|191972.8|191922.8|191943.1|191893.1|19
1726595000000|2024-09-17 17:43:20|191948.1|191898.1|191943.8|191893.8|191950.3|191900.3|191941.5|191891.5|15
1726595010000|2024-09-17 17:43:30|191943|191893|191911.5|191861.5|191943.7|191893.7|191898.1|191848.1|8
1726595020000|2024-09-17 17:43:40|191911.7|191861.7|191912.5|191862.5|191912.7|191862.7|191906.8|191856.8|14
1726595030000|2024-09-17 17:43:50|191911.6|191861.6|191919.6|191869.6|191921.8|191871.8|191911.6|191861.6|21
1726595040000|2024-09-17 17:44:00|191915|191865|191911.8|191861.8|191919.7|191869.7|191905.9|191855.9|13
1726595050000|2024-09-17 17:44:10|191910.9|191860.9|191928.2|191878.2|191931.2|191881.2|191910.9|191860.9|15
1726595060000|2024-09-17 17:44:20|191870.9|191820.9|191796.6|191746.6|191871.1|191821.1|191792.4|191742.4|34
1726595070000|2024-09-17 17:44:30|191794.6|191744.6|191791.7|191741.7|191804.4|191754.4|191791.7|191741.7|31
1726595080000|2024-09-17 17:44:40|191795|191745|191849.7|191799.7|191849.7|191799.7|191784.1|191734.1|35
1726595090000|2024-09-17 17:44:50|191837.1|191787.1|191846.6|191796.6|191850.8|191800.8|191829.9|191779.9|27
1726595100000|2024-09-17 17:45:00|191852.5|191802.5|191868.4|191818.4|191876.1|191826.1|191852.5|191802.5|19
1726595110000|2024-09-17 17:45:10|191864.2|191814.2|191874.1|191824.1|191876.7|191826.7|191863.7|191813.7|28
1726595120000|2024-09-17 17:45:20|191879.2|191829.2|191885.7|191835.7|191891.1|191841.1|191872.2|191822.2|28
1726595130000|2024-09-17 17:45:30|191886.9|191836.9|191899.2|191849.2|191905.9|191855.9|191886.5|191836.5|16
1726595140000|2024-09-17 17:45:40|191898.9|191848.9|191899.9|191849.9|191901.5|191851.5|191898.3|191848.3|13
1726595150000|2024-09-17 17:45:50|191900.1|191850.1|191919.1|191869.1|191927.6|191877.6|191900.1|191850.1|31
1726595160000|2024-09-17 17:46:00|191919.8|191869.8|191940.7|191815.7|191940.7|191887.3|191892.7|191815.7|31
1726595170000|2024-09-17 17:46:10|191934.1|191809.1|191883.8|191833.8|191934.9|191836.6|191883.8|191803.4|26
1726595180000|2024-09-17 17:46:20|191886.8|191836.8|191896|191771|191905.2|191836.8|191867.4|191771|28
1726595190000|2024-09-17 17:46:30|191896.1|191771.1|191887.3|191837.3|191896.1|191839.6|191854.8|191771.1|24
1726595200000|2024-09-17 17:46:40|191889.7|191839.7|191964.1|191914.1|191964.1|191914.1|191887.3|191837.3|20
1726595210000|2024-09-17 17:46:50|191949.5|191899.5|191935.5|191885.5|191968.5|191918.5|191934.7|191884.7|25
1726595220000|2024-09-17 17:47:00|191935.6|191885.6|191985.6|191860.6|191995.8|191906.3|191917.8|191850.6|28
1726595230000|2024-09-17 17:47:10|191983.5|191858.5|191964.6|191839.6|191987.9|191862.9|191960.5|191835.5|19
1726595240000|2024-09-17 17:47:20|191961.8|191836.8|191934.7|191809.7|191993.7|191868.7|191933|191808|26
1726595250000|2024-09-17 17:47:30|191933.5|191808.5|191921|191796|191933.5|191808.5|191920.5|191795.5|28
1726595260000|2024-09-17 17:47:40|191923.1|191798.1|191872.8|191747.8|191923.1|191798.1|191862.4|191737.4|29
1726595270000|2024-09-17 17:47:50|191879|191754|191848.7|191723.7|191879.1|191789.4|191805|191722.9|33
1726595280000|2024-09-17 17:48:00|191848.6|191723.6|191847.4|191722.4|191850.6|191725.6|191841.1|191716.1|26
1726595290000|2024-09-17 17:48:10|191847.1|191722.1|191865.9|191740.9|191865.9|191740.9|191846.9|191721.9|22
1726595300000|2024-09-17 17:48:20|191865.6|191740.6|191858.4|191733.4|191865.6|191740.6|191857.5|191732.5|16
1726595310000|2024-09-17 17:48:30|191857.8|191732.8|191811.4|191686.4|191857.8|191732.8|191809.3|191684.3|26
1726595320000|2024-09-17 17:48:40|191811.7|191686.7|191838.4|191713.4|191841.2|191716.2|191809|191684|36
1726595330000|2024-09-17 17:48:50|191844.8|191719.8|191848.7|191723.7|191852.6|191727.6|191844.8|191719.8|27
1726595340000|2024-09-17 17:49:00|191849.9|191724.9|191847.1|191722.1|191851.2|191726.2|191846.2|191721.2|26
1726595350000|2024-09-17 17:49:10|191848.5|191723.5|191848|191723|191851.7|191726.7|191846.7|191721.7|27
1726595360000|2024-09-17 17:49:20|191847.3|191722.3|191810.6|191760.6|191847.6|191765|191809.3|191722.3|32
1726595370000|2024-09-17 17:49:30|191810.8|191760.8|191781.5|191731.5|191813.3|191763.3|191779.2|191729.2|32
1726595380000|2024-09-17 17:49:40|191782.5|191732.5|191775.1|191650.1|191784.6|191734.6|191769.7|191645.5|34
1726595390000|2024-09-17 17:49:50|191776|191651|191713|191588|191776|191651|191706|191581|34
1726595400000|2024-09-17 17:50:00|191700.9|191575.9|191654.4|191529.4|191717.9|191592.9|191618.8|191529.4|28
1726595410000|2024-09-17 17:50:10|191632|191507|191572.9|191447.9|191646.4|191521.4|191564.5|191439.5|38
1726595420000|2024-09-17 17:50:20|191572.2|191447.2|191543.8|191418.8|191586.8|191461.8|191543.8|191418.8|24
1726595430000|2024-09-17 17:50:30|191514.9|191389.9|191517.5|191392.5|191520.9|191395.9|191464.8|191339.8|32
1726595440000|2024-09-17 17:50:40|191520.8|191395.8|191478.9|191428.9|191526.7|191431.7|191478.1|191387.2|28
1726595450000|2024-09-17 17:50:50|191478.1|191428.1|191497.9|191447.9|191525.7|191475.7|191478.1|191428.1|27
1726595460000|2024-09-17 17:51:00|191473.2|191423.2|191443.1|191393.1|191502.6|191452.6|191440.5|191390.5|31
1726595470000|2024-09-17 17:51:10|191445.6|191395.6|191510.6|191385.6|191514.6|191395.6|191445.6|191362.3|26
1726595480000|2024-09-17 17:51:20|191509.8|191384.8|191559.4|191434.4|191567.3|191442.3|191509.7|191384.7|28
1726595490000|2024-09-17 17:51:30|191560.2|191435.2|191566.6|191441.6|191574.8|191487.7|191533.5|191434|24
1726595500000|2024-09-17 17:51:40|191567.8|191442.8|191402.1|191352.1|191568.7|191443.7|191402.1|191352.1|14
1726595510000|2024-09-17 17:51:50|191390|191340|191358.1|191308.1|191390|191340|191352.8|191302.8|28
1726595520000|2024-09-17 17:52:00|191358.4|191308.4|191320.2|191270.2|191359.9|191309.9|191304.8|191254.8|25
1726595530000|2024-09-17 17:52:10|191320.1|191270.1|191315.3|191265.3|191320.1|191270.1|191306.2|191256.2|27
1726595540000|2024-09-17 17:52:20|191315.1|191265.1|191438.4|191313.4|191440.2|191328.1|191313.9|191263.9|28
1726595550000|2024-09-17 17:52:30|191439.4|191314.4|191483.2|191358.2|191483.2|191362.4|191410.8|191289.8|26
1726595560000|2024-09-17 17:52:40|191477.7|191352.7|191474.1|191424.1|191482.9|191432.9|191465.6|191340.6|29
1726595570000|2024-09-17 17:52:50|191479.5|191429.5|191511.8|191386.8|191518.7|191434.1|191479.5|191385.6|16
1726595580000|2024-09-17 17:53:00|191509|191384|191386|191336|191509|191384|191381.1|191331.1|22
1726595590000|2024-09-17 17:53:10|191382.5|191332.5|191345.8|191295.8|191382.5|191332.5|191325.6|191275.6|31
1726595600000|2024-09-17 17:53:20|191346|191296|191328.4|191278.4|191346|191296|191326.7|191276.7|28
1726595610000|2024-09-17 17:53:30|191329.7|191279.7|191341.3|191291.3|191386.1|191314.5|191329.5|191261.1|29
1726595620000|2024-09-17 17:53:40|191386|191261|191350.9|191300.9|191386|191304.7|191333.9|191254.5|23
1726595630000|2024-09-17 17:53:50|191349.6|191299.6|191401.6|191276.6|191409.6|191306.3|191349.5|191269.5|22
1726595640000|2024-09-17 17:54:00|191402.8|191277.8|191405.8|191280.8|191409.7|191317|191358.9|191274|34
1726595650000|2024-09-17 17:54:10|191410.6|191285.6|191364.7|191314.7|191411.6|191322.3|191343.4|191260.2|31
1726595660000|2024-09-17 17:54:20|191365|191315|191405.1|191355.1|191410|191360|191346.6|191296.6|28
1726595670000|2024-09-17 17:54:30|191405.4|191355.4|191432|191382|191486.2|191392.9|191403.9|191318.4|30
1726595680000|2024-09-17 17:54:40|191430.8|191380.8|191437.7|191387.7|191468.9|191387.7|191430.8|191343.5|11
1726595690000|2024-09-17 17:54:50|191438.7|191388.7|191437.8|191387.8|191439.5|191389.5|191435.4|191385.4|16
1726595700000|2024-09-17 17:55:00|191435.5|191385.5|191438|191388|191444.9|191394.9|191435.5|191385.5|19
1726595710000|2024-09-17 17:55:10|191437.6|191387.6|191437.5|191387.5|191438.9|191388.9|191434.9|191384.9|18
1726595720000|2024-09-17 17:55:20|191436.8|191386.8|191473.7|191348.7|191478.6|191387|191435|191347|24
1726595730000|2024-09-17 17:55:30|191474.3|191349.3|191503.1|191378.1|191518.4|191393.4|191474.3|191349.3|31
1726595740000|2024-09-17 17:55:40|191504|191379|191505.6|191380.6|191509.9|191384.9|191502.9|191377.9|19
1726595750000|2024-09-17 17:55:50|191504.1|191379.1|191598.3|191473.3|191603.4|191478.4|191502.9|191377.9|24
1726595760000|2024-09-17 17:56:00|191598.4|191473.4|191612.9|191487.9|191619.4|191494.4|191591.1|191466.1|26
1726595770000|2024-09-17 17:56:10|191610.8|191485.8|191608|191483|191616|191491|191607.6|191482.6|14
1726595780000|2024-09-17 17:56:20|191607.6|191482.6|191620|191495|191620|191495|191600.9|191475.9|29
1726595790000|2024-09-17 17:56:30|191620.8|191495.8|191672.4|191547.4|191676.8|191551.8|191619.3|191494.3|22
1726595800000|2024-09-17 17:56:40|191644.6|191519.6|191637.6|191587.6|191664.9|191614.9|191622.1|191519.6|25
1726595810000|2024-09-17 17:56:50|191637|191587|191618.8|191568.8|191637|191587|191615.5|191565.5|10
1726595820000|2024-09-17 17:57:00|191618.9|191568.9|191649.1|191524.1|191649.1|191568.9|191618.4|191517.2|9
1726595830000|2024-09-17 17:57:10|191646.8|191521.8|191649|191524|191654.6|191529.6|191646.8|191521.8|9
1726595840000|2024-09-17 17:57:20|191648.2|191523.2|191625.9|191500.9|191648.2|191523.2|191621.8|191496.8|19
1726595850000|2024-09-17 17:57:30|191596.6|191471.6|191543.4|191493.4|191596.6|191515.3|191538.8|191464.8|29
1726595860000|2024-09-17 17:57:40|191542.5|191492.5|191567.2|191517.2|191574.6|191524.6|191516.8|191466.8|18
1726595870000|2024-09-17 17:57:50|191567|191517|191530.2|191480.2|191569.9|191519.9|191527.8|191477.8|26
1726595880000|2024-09-17 17:58:00|191529.1|191479.1|191522|191472|191532.8|191482.8|191520.5|191470.5|27
1726595890000|2024-09-17 17:58:10|191521.4|191471.4|191533.1|191408.1|191539.9|191484.2|191463.4|191392.4|27
1726595900000|2024-09-17 17:58:20|191561|191436|191567.1|191442.1|191569.3|191476|191524|191436|26
1726595910000|2024-09-17 17:58:30|191567|191442|191479.2|191354.2|191567.5|191442.5|191478.1|191353.1|28
1726595920000|2024-09-17 17:58:40|191479.3|191354.3|191380.6|191330.6|191481.1|191373.3|191380.6|191330.6|24
1726595930000|2024-09-17 17:58:50|191381.5|191331.5|191382.3|191332.3|191439.1|191389.1|191381.5|191331.5|26
1726595940000|2024-09-17 17:59:00|191381|191331|191431.8|191306.8|191431.8|191333.1|191373.8|191306.6|16
1726595950000|2024-09-17 17:59:10|191430.4|191305.4|191390.8|191340.8|191431.9|191348.7|191360.4|191266.5|23
1726595960000|2024-09-17 17:59:20|191393.7|191343.7|191375.1|191325.1|191401.8|191351.8|191375.1|191325.1|28
1726595970000|2024-09-17 17:59:30|191372.5|191322.5|191403.2|191353.2|191409.7|191359.7|191354.8|191304.8|32
1726595980000|2024-09-17 17:59:40|191402.3|191352.3|191355.3|191305.3|191402.9|191352.9|191350.8|191300.8|29
1726595990000|2024-09-17 17:59:50|191356.3|191306.3|191340.6|191290.6|191356.3|191306.3|191335.5|191285.5|23
1726596000000|2024-09-17 18:00:00|191336.8|191286.8|191357.7|191307.7|191357.7|191307.7|191325.5|191275.5|35
1726596010000|2024-09-17 18:00:10|191358.5|191308.5|191301.8|191251.8|191360.3|191310.3|191298.4|191248.4|31
1726596020000|2024-09-17 18:00:20|191303|191253|191309.1|191259.1|191325|191275|191301.1|191251.1|30
1726596030000|2024-09-17 18:00:30|191308.3|191258.3|191243.2|191193.2|191308.3|191258.3|191229|191179|23
1726596040000|2024-09-17 18:00:40|191243.8|191193.8|191266.7|191216.7|191303.7|191223.2|191228.8|191175.5|30
1726596050000|2024-09-17 18:00:50|191266.1|191216.1|191154.5|191104.5|191267.2|191217.2|191154.5|191057.6|28
1726596060000|2024-09-17 18:01:00|191146.5|191096.5|191123.5|191073.5|191146.7|191096.7|191117.8|191067.8|33
1726596070000|2024-09-17 18:01:10|191122.2|191072.2|191110.8|190985.8|191155.9|191077.7|191110.8|190985.8|32
1726596080000|2024-09-17 18:01:20|191112.8|190987.8|191106.3|190981.3|191115.1|191003.6|191048.6|190963.1|21
1726596090000|2024-09-17 18:01:30|191106.4|190981.4|191073.9|190948.9|191106.4|190981.4|191073.7|190948.7|21
1726596100000|2024-09-17 18:01:40|191073.6|190948.6|191072|190947|191101|190994.4|191044.4|190945|31
1726596110000|2024-09-17 18:01:50|191071.9|190946.9|191100.8|191050.8|191108.2|191058.2|191044.3|190946.5|35
1726596120000|2024-09-17 18:02:00|191102|191052|191134.5|191009.5|191140.6|191052.7|191100.5|190990.9|23
1726596130000|2024-09-17 18:02:10|191132.7|191007.7|191182.9|191132.9|191188.2|191138.2|191132.7|191007.7|25
1726596140000|2024-09-17 18:02:20|191181.9|191131.9|191158.6|191108.6|191185.6|191135.6|191158.2|191108.2|19
1726596150000|2024-09-17 18:02:30|191158.4|191108.4|191075.9|191025.9|191158.4|191108.4|191072|191022|26
1726596160000|2024-09-17 18:02:40|191075.4|191025.4|191108.5|191058.5|191119.6|191069.6|191068.7|191018.7|24
1726596170000|2024-09-17 18:02:50|191109.4|191059.4|191248.1|191123.1|191250.3|191125.3|191109.4|191016.4|18
1726596180000|2024-09-17 18:03:00|191246.6|191121.6|191246.3|191121.3|191249.1|191159.5|191203.4|191107.2|21
1726596190000|2024-09-17 18:03:10|191245.1|191120.1|191234.5|191109.5|191245.3|191120.3|191226|191101|29
1726596200000|2024-09-17 18:03:20|191235.8|191110.8|191168.1|191118.1|191236.1|191125.7|191166.8|191098.5|32
1726596210000|2024-09-17 18:03:30|191166.5|191116.5|191161.3|191111.3|191173.4|191123.4|191149.8|191099.8|22
1726596220000|2024-09-17 18:03:40|191161.1|191111.1|191065.1|191015.1|191192.9|191111.1|191043.4|190993.4|31
1726596230000|2024-09-17 18:03:50|191066.8|191016.8|191095.5|190970.5|191110.1|191016.8|191066.8|190967|26
1726596240000|2024-09-17 18:04:00|191097.9|190972.9|191107.6|190982.6|191107.6|190982.6|191080.7|190955.7|27
1726596250000|2024-09-17 18:04:10|191130.3|191005.3|191122|190997|191136.4|191011.4|191120.8|190995.8|20
1726596260000|2024-09-17 18:04:20|191123.3|190998.3|191066.2|191016.2|191123.3|191027.7|191056.5|190986.1|29
1726596270000|2024-09-17 18:04:30|191068.7|191018.7|191064.9|191014.9|191070.3|191020.3|191039.8|190989.8|34
1726596280000|2024-09-17 18:04:40|191066.9|191016.9|191175|191125|191175|191125|191066.9|191016.9|27
1726596290000|2024-09-17 18:04:50|191170.9|191120.9|191158.9|191108.9|191172.8|191122.8|191151.2|191101.2|30
1726596300000|2024-09-17 18:05:00|191157.7|191107.7|191147.8|191097.8|191158.4|191108.4|191134.1|191084.1|20
1726596310000|2024-09-17 18:05:10|191148.9|191098.9|191085.7|191035.7|191149.7|191099.7|191065.9|191015.9|23
1726596320000|2024-09-17 18:05:20|191088.5|191038.5|191065.1|191015.1|191088.5|191038.5|191060.6|191010.6|19
1726596330000|2024-09-17 18:05:30|191064.1|191014.1|191055.3|191005.3|191065.1|191015.1|191051.4|191001.4|16
1726596340000|2024-09-17 18:05:40|191055|191005|191096.7|191046.7|191096.7|191046.7|191054.9|191004.9|18
1726596350000|2024-09-17 18:05:50|191091.6|191041.6|191075.6|191025.6|191095.2|191045.2|191072.9|191022.9|20
1726596360000|2024-09-17 18:06:00|191069|191019|191124.8|190999.8|191124.8|191020.9|191008.2|190905.9|32
1726596370000|2024-09-17 18:06:10|191123.2|190998.2|191120.8|190995.8|191143.4|191018.4|191119.2|190994.2|32
1726596380000|2024-09-17 18:06:20|191119.1|190994.1|191083|191033|191128.5|191034.9|191076.9|190993.6|25
1726596390000|2024-09-17 18:06:30|191081.2|191031.2|191083.8|191033.8|191084.6|191034.6|191076.2|191026.2|25
1726596400000|2024-09-17 18:06:40|191082.8|191032.8|191073.3|191023.3|191095.5|191045.5|191073.3|191023.3|24
1726596410000|2024-09-17 18:06:50|191075|191025|191110.2|190985.2|191134.1|191027.9|191035.9|190985.2|19
1726596420000|2024-09-17 18:07:00|191107|190982|191182.2|191057.2|191191.4|191066.4|191107|190982|32
1726596430000|2024-09-17 18:07:10|191176.8|191051.8|191159.5|191034.5|191176.8|191081.4|191129.6|191034.5|30
1726596440000|2024-09-17 18:07:20|191159.4|191034.4|191161.1|191036.1|191163|191038|191159.4|191034.4|12
1726596450000|2024-09-17 18:07:30|191162.5|191037.5|191190.4|191065.4|191192.3|191067.3|191150.2|191025.2|22
1726596460000|2024-09-17 18:07:40|191186|191061|191173.8|191048.8|191191.3|191104.3|191144.4|191047|25
1726596470000|2024-09-17 18:07:50|191135.7|191085.7|191153.9|191028.9|191173.5|191085.7|191135.7|191024.6|20
1726596480000|2024-09-17 18:08:00|191154.3|191029.3|191157.7|191107.7|191170.9|191110.9|191113.5|191029.3|31
1726596490000|2024-09-17 18:08:10|191161.3|191111.3|191149.9|191099.9|191168.5|191118.5|191149|191099|24
1726596500000|2024-09-17 18:08:20|191154.3|191104.3|191151.6|191101.6|191197.2|191147.2|191146.5|191096.5|26
1726596510000|2024-09-17 18:08:30|191141.5|191091.5|191144.8|191094.8|191152.4|191102.4|191133.3|191083.3|29
1726596520000|2024-09-17 18:08:40|191146.8|191096.8|191257.4|191207.4|191259.8|191209.4|191143.1|191065.8|34
1726596530000|2024-09-17 18:08:50|191258.1|191208.1|191253|191128|191258.1|191208.1|191219.5|191128|23
1726596540000|2024-09-17 18:09:00|191254.5|191129.5|191224.3|191099.3|191258.5|191208.5|191184.3|191099.3|28
1726596550000|2024-09-17 18:09:10|191220.9|191095.9|191238.8|191113.8|191242.1|191117.1|191214.4|191089.4|24
1726596560000|2024-09-17 18:09:20|191238.9|191113.9|191237.2|191112.2|191239.5|191116.2|191166.2|191084.2|18
1726596570000|2024-09-17 18:09:30|191230.5|191105.5|191229.5|191104.5|191274.7|191149.7|191223|191098|28
1726596580000|2024-09-17 18:09:40|191227.8|191102.8|191276|191151|191283.6|191158.6|191226.2|191101.2|28
1726596590000|2024-09-17 18:09:50|191276.1|191151.1|191272.2|191147.2|191278.4|191153.4|191262.5|191137.5|21
1726596600000|2024-09-17 18:10:00|191277.4|191152.4|191310.2|191185.2|191310.8|191185.8|191267.1|191142.1|30
1726596610000|2024-09-17 18:10:10|191311.9|191186.9|191323.5|191198.5|191334.7|191209.7|191310|191185|17
1726596620000|2024-09-17 18:10:20|191321.2|191196.2|191264.1|191214.1|191342.2|191220.4|191264|191196.2|16
1726596630000|2024-09-17 18:10:30|191268.2|191218.2|191220.5|191170.5|191268.2|191218.2|191217.8|191167.8|21
1726596640000|2024-09-17 18:10:40|191223.1|191173.1|191209.9|191159.9|191227.4|191177.4|191186.9|191136.9|24
1726596650000|2024-09-17 18:10:50|191210.1|191160.1|191251.8|191126.8|191251.8|191168|191204|191126.8|27
1726596660000|2024-09-17 18:11:00|191251.3|191126.3|191214.1|191089.1|191251.3|191126.3|191204.8|191079.8|29
1726596670000|2024-09-17 18:11:10|191213.9|191088.9|191253|191128|191261.2|191136.2|191208.4|191083.4|28
1726596680000|2024-09-17 18:11:20|191256.9|191131.9|191253.4|191128.4|191263.4|191138.4|191241.7|191116.7|27
1726596690000|2024-09-17 18:11:30|191253.6|191128.6|191231.7|191106.7|191263.9|191138.9|191228.7|191103.7|27
1726596700000|2024-09-17 18:11:40|191232.2|191107.2|191187.8|191137.8|191236.9|191143.1|191187.8|191101.7|25
1726596710000|2024-09-17 18:11:50|191189.6|191139.6|191188.9|191138.9|191195.1|191145.1|191186.2|191136.2|31
1726596720000|2024-09-17 18:12:00|191189.2|191139.2|191190.5|191140.5|191190.5|191140.5|191181.9|191131.9|21
1726596730000|2024-09-17 18:12:10|191190.2|191140.2|191188.6|191138.6|191191.2|191141.2|191186.7|191136.7|11
1726596740000|2024-09-17 18:12:20|191190.7|191140.7|191191.5|191141.5|191194.7|191144.7|191189.3|191139.3|12
1726596750000|2024-09-17 18:12:30|191191.7|191141.7|191193.7|191143.7|191200.5|191150.5|191175.5|191125.5|22
1726596760000|2024-09-17 18:12:40|191194.4|191144.4|191184.7|191134.7|191194.4|191144.4|191184.7|191134.7|15
1726596770000|2024-09-17 18:12:50|191190.5|191140.5|191222.2|191097.2|191227.1|191141.4|191184.7|191095.5|23
1726596780000|2024-09-17 18:13:00|191228.1|191103.1|191221.6|191096.6|191228.1|191103.1|191220.6|191095.6|19
1726596790000|2024-09-17 18:13:10|191221.8|191096.8|191230.1|191105.1|191233.6|191108.6|191221.6|191096.6|17
1726596800000|2024-09-17 18:13:20|191232.9|191107.9|191257.9|191132.9|191303.5|191182.5|191203.7|191106|15
1726596810000|2024-09-17 18:13:30|191260.7|191135.7|191259.2|191134.2|191266.2|191141.2|191259.2|191134.2|15
1726596820000|2024-09-17 18:13:40|191258.9|191133.9|191232.6|191107.6|191258.9|191133.9|191224.3|191099.3|16
1726596830000|2024-09-17 18:13:50|191234.9|191109.9|191211.1|191086.1|191234.9|191109.9|191208.6|191083.6|14
1726596840000|2024-09-17 18:14:00|191213.8|191088.8|191221.9|191096.9|191221.9|191096.9|191211.6|191086.6|10
1726596850000|2024-09-17 18:14:10|191222|191097|191213.6|191088.6|191222.8|191097.8|191210.4|191085.4|9
1726596860000|2024-09-17 18:14:20|191212.1|191087.1|191244.3|191119.3|191245.8|191120.8|191212.1|191087.1|12
1726596870000|2024-09-17 18:14:30|191244.1|191119.1|191263.1|191138.1|191270.7|191145.7|191244.1|191119.1|11
1726596880000|2024-09-17 18:14:40|191261.6|191136.6|191255.2|191130.2|191266.9|191141.9|191255.2|191130.2|23
1726596890000|2024-09-17 18:14:50|191256.3|191131.3|191270.8|191145.8|191277.6|191152.6|191256.3|191131.3|11
1726596900000|2024-09-17 18:15:00|191275.8|191150.8|191255.9|191130.9|191275.8|191150.8|191255.9|191130.9|20
1726596910000|2024-09-17 18:15:10|191253.1|191128.1|191316.1|191191.1|191316.8|191191.8|191253.1|191128.1|19
1726596920000|2024-09-17 18:15:20|191315.3|191190.3|191311.4|191186.4|191316.1|191191.1|191310|191185|15
1726596930000|2024-09-17 18:15:30|191312.6|191187.6|191311|191186|191312.9|191187.9|191311|191186|6
1726596940000|2024-09-17 18:15:40|191309.1|191184.1|191271.9|191146.9|191309.1|191184.1|191268.4|191143.4|13
1726596950000|2024-09-17 18:15:50|191271.5|191146.5|191276.7|191151.7|191282.6|191157.6|191261.5|191136.5|9
1726596960000|2024-09-17 18:16:00|191275.8|191150.8|191271.1|191146.1|191281.1|191156.1|191270.3|191145.3|10
1726596970000|2024-09-17 18:16:10|191270.7|191145.7|191232.6|191107.6|191270.7|191145.7|191230.4|191105.4|25
1726596980000|2024-09-17 18:16:20|191215|191090|191145.9|191020.9|191240.1|191115.1|191143.2|191018.2|29
1726596990000|2024-09-17 18:16:30|191147.6|191022.6|191164.8|191039.8|191168.2|191043.2|191147.6|191022.6|16
1726597000000|2024-09-17 18:16:40|191166|191041|191168.5|191043.5|191172.3|191047.3|191166|191041|14
1726597010000|2024-09-17 18:16:50|191168|191043|191145|191020|191168|191043|191138.3|191013.3|17
1726597020000|2024-09-17 18:17:00|191144.6|191019.6|191033.7|190908.7|191144.6|191019.6|191033.7|190908.7|22
1726597030000|2024-09-17 18:17:10|191038.7|190913.7|191078.1|190953.1|191081.3|190956.3|191038.7|190913.7|23
1726597040000|2024-09-17 18:17:20|191076.5|190951.5|191087.2|190962.2|191111.5|190986.5|191076.5|190951.5|27
1726597050000|2024-09-17 18:17:30|191086.7|190961.7|191014.1|190889.1|191086.7|190961.7|191010.8|190885.8|17
1726597060000|2024-09-17 18:17:40|191013.1|190888.1|191015.5|190890.5|191016.8|190891.8|191011.7|190886.7|15
1726597070000|2024-09-17 18:17:50|191016.4|190891.4|191012.5|190887.5|191016.6|190891.6|191012.3|190887.3|10
1726597080000|2024-09-17 18:18:00|191012.9|190887.9|191033.1|190908.1|191045|190920|190988.1|190863.1|33
1726597090000|2024-09-17 18:18:10|191035.1|190910.1|191047|190922|191053.6|190928.6|191032.7|190907.7|24
1726597100000|2024-09-17 18:18:20|191046.8|190921.8|191126.3|191001.3|191128|191003|191046.8|190921.8|20
1726597110000|2024-09-17 18:18:30|191128.6|191003.6|191110.7|190985.7|191128.6|191003.6|191107|190982|30
1726597120000|2024-09-17 18:18:40|191109.4|190984.4|191125.3|191000.3|191139.4|191014.4|191109.4|190984.4|23
1726597130000|2024-09-17 18:18:50|191127.4|191002.4|191129.5|191004.5|191131.2|191006.2|191125.2|191000.2|20
1726597140000|2024-09-17 18:19:00|191128.5|191003.5|191157.8|191032.8|191158|191033|191125.5|191000.5|28
1726597150000|2024-09-17 18:19:10|191157.5|191032.5|191134.7|191009.7|191157.5|191032.5|191133.5|191008.5|12
1726597160000|2024-09-17 18:19:20|191134.9|191009.9|191084.5|190959.5|191134.9|191009.9|191076.8|190951.8|17
1726597170000|2024-09-17 18:19:30|191085.3|190960.3|191091.9|190966.9|191092.6|190967.6|191082.8|190957.8|21
1726597180000|2024-09-17 18:19:40|191085.9|190960.9|191090.8|190965.8|191103.9|190978.9|191085.9|190960.9|19
1726597190000|2024-09-17 18:19:50|191092.5|190967.5|191091.4|190966.4|191095.1|190970.1|191090.2|190965.2|14
1726597200000|2024-09-17 18:20:00|191091.1|190966.1|191085.1|190960.1|191091.1|190966.1|191084.9|190959.9|9
1726597210000|2024-09-17 18:20:10|191086.2|190961.2|191159.9|191034.9|191160.2|191035.2|191086.2|190961.2|20
1726597220000|2024-09-17 18:20:20|191159.5|191034.5|191198.1|191073.1|191203.3|191078.3|191149.2|191024.2|15
1726597230000|2024-09-17 18:20:30|191196.8|191071.8|191202.7|191077.7|191212.5|191087.5|191196.8|191071.8|20
1726597240000|2024-09-17 18:20:40|191205.3|191080.3|191201.6|191076.6|191205.3|191080.3|191201.6|191076.6|9
1726597250000|2024-09-17 18:20:50|191202.7|191077.7|191204.1|191079.1|191206.3|191081.3|191202.7|191077.7|8
1726597260000|2024-09-17 18:21:00|191202.9|191077.9|191174|191049|191204.7|191079.7|191153.4|191028.4|27
1726597270000|2024-09-17 18:21:10|191173.7|191048.7|191161.9|191036.9|191176.9|191051.9|191161.9|191036.9|12
1726597280000|2024-09-17 18:21:20|191159.2|191034.2|191180.5|191055.5|191180.5|191055.5|191136.4|191011.4|17
1726597290000|2024-09-17 18:21:30|191177.8|191052.8|191200.6|191075.6|191222|191097|191161.5|191036.5|14
1726597300000|2024-09-17 18:21:40|191200.4|191075.4|191206.2|191081.2|191209.8|191084.8|191200.4|191075.4|13
1726597310000|2024-09-17 18:21:50|191204.9|191079.9|191200.9|191075.9|191204.9|191079.9|191200.9|191075.9|3
1726597320000|2024-09-17 18:22:00|191203.5|191078.5|191233.9|191108.9|191233.9|191108.9|191195.6|191070.6|16
1726597330000|2024-09-17 18:22:10|191232.5|191107.5|191240.2|191115.2|191243.5|191118.5|191230.7|191105.7|12
1726597340000|2024-09-17 18:22:20|191240.3|191115.3|191235.7|191110.7|191241.6|191116.6|191235.7|191110.7|8
1726597350000|2024-09-17 18:22:30|191234.5|191109.5|191236.7|191111.7|191240.3|191115.3|191229.2|191104.2|9
1726597360000|2024-09-17 18:22:40|191234.3|191109.3|191231.7|191106.7|191234.3|191109.3|191231.7|191106.7|2
1726597370000|2024-09-17 18:22:50|191243.2|191118.2|191194|191069|191243.2|191118.2|191194|191069|15
1726597380000|2024-09-17 18:23:00|191196.8|191071.8|191205.4|191080.4|191205.4|191080.4|191194.5|191069.5|14
1726597390000|2024-09-17 18:23:10|191206.9|191081.9|191237|191112|191237.6|191112.6|191206.9|191081.9|7
1726597400000|2024-09-17 18:23:20|191236.5|191111.5|191254.1|191129.1|191261.1|191136.1|191236.5|191111.5|12
1726597410000|2024-09-17 18:23:30|191254|191129|191259.6|191134.6|191264.5|191139.5|191250.3|191125.3|25
1726597420000|2024-09-17 18:23:40|191258.3|191133.3|191227.8|191102.8|191258.3|191133.3|191225.3|191100.3|18
1726597430000|2024-09-17 18:23:50|191226|191101|191260.4|191135.4|191263.3|191138.3|191217.8|191092.8|23
1726597440000|2024-09-17 18:24:00|191262.3|191137.3|191232.5|191107.5|191262.3|191137.3|191232.2|191107.2|15
1726597450000|2024-09-17 18:24:10|191232|191107|191227.7|191102.7|191232.4|191107.4|191222.5|191097.5|22
1726597460000|2024-09-17 18:24:20|191227|191102|191215.1|191090.1|191227.2|191102.2|191210.4|191085.4|18
1726597470000|2024-09-17 18:24:30|191214.4|191089.4|191195.4|191070.4|191214.4|191089.4|191191.5|191066.5|13
1726597480000|2024-09-17 18:24:40|191192.2|191067.2|191286.3|191161.3|191286.3|191161.3|191192.2|191067.2|17
1726597490000|2024-09-17 18:24:50|191282.1|191157.1|191286.1|191161.1|191304.7|191179.7|191282.1|191157.1|18
1726597500000|2024-09-17 18:25:00|191284.3|191159.3|191270.8|191145.8|191284.3|191194.1|191201.1|191112.7|11
1726597510000|2024-09-17 18:25:10|191270.3|191145.3|191269.1|191144.1|191273.3|191148.3|191265.2|191140.2|25
1726597520000|2024-09-17 18:25:20|191269.2|191144.2|191284|191159|191285.1|191160.1|191267.3|191142.3|11
1726597530000|2024-09-17 18:25:30|191284.5|191159.5|191280.2|191155.2|191284.5|191159.5|191280.2|191155.2|3
1726597540000|2024-09-17 18:25:40|191272.1|191147.1|191273.2|191148.2|191279.5|191154.5|191272.1|191147.1|13
1726597550000|2024-09-17 18:25:50|191272.1|191147.1|191274.8|191149.8|191276.1|191151.1|191272.1|191147.1|12
1726597560000|2024-09-17 18:26:00|191277.5|191152.5|191272|191147|191277.5|191152.5|191272|191147|10
1726597570000|2024-09-17 18:26:10|191270.6|191145.6|191227.4|191102.4|191277.9|191152.9|191225.4|191100.4|13
1726597580000|2024-09-17 18:26:20|191227.3|191102.3|191207.3|191082.3|191227.6|191102.6|191200.3|191075.3|18
1726597590000|2024-09-17 18:26:30|191206.8|191081.8|191259.4|191134.4|191260.1|191135.1|191204.9|191079.9|10
1726597600000|2024-09-17 18:26:40|191259.1|191134.1|191258.5|191133.5|191261.5|191136.5|191253.2|191128.2|11
1726597610000|2024-09-17 18:26:50|191256.4|191131.4|191231.8|191106.8|191258|191133|191218.3|191093.3|18
1726597620000|2024-09-17 18:27:00|191233.6|191108.6|191233.7|191108.7|191235.2|191110.2|191224.8|191099.8|11
1726597630000|2024-09-17 18:27:10|191233.4|191108.4|191197.9|191147.9|191235.9|191147.9|191187.4|191107.4|12
1726597640000|2024-09-17 18:27:20|191197.4|191147.4|191197.9|191147.9|191201.7|191151.7|191134.2|191084.2|26
1726597650000|2024-09-17 18:27:30|191202.1|191152.1|191233.2|191183.2|191234.4|191184.4|191199.2|191149.2|23
1726597660000|2024-09-17 18:27:40|191231.2|191181.2|191231.3|191181.3|191233.4|191183.4|191229.1|191179.1|22
1726597670000|2024-09-17 18:27:50|191230.4|191180.4|191233.2|191183.2|191266.4|191185|191208.4|191135.9|25
1726597680000|2024-09-17 18:28:00|191234.9|191184.9|191316.1|191266.1|191316.1|191266.1|191232.9|191182.9|26
1726597690000|2024-09-17 18:28:10|191313|191263|191257.3|191207.3|191313|191263|191257.3|191207.3|17
1726597700000|2024-09-17 18:28:20|191257|191207|191277.8|191227.8|191280.5|191230.5|191250.8|191200.8|13
1726597710000|2024-09-17 18:28:30|191282.6|191232.6|191280.2|191230.2|191282.6|191232.6|191280.2|191230.2|2
1726597720000|2024-09-17 18:28:40|191278.1|191228.1|191271.5|191221.5|191281.5|191231.5|191255.1|191205.1|28
1726597730000|2024-09-17 18:28:50|191268.6|191218.6|191234.3|191184.3|191273.2|191223.2|191223.1|191173.1|16
1726597740000|2024-09-17 18:29:00|191238.7|191188.7|191195|191145|191240.7|191190.7|191192.8|191142.8|16
1726597750000|2024-09-17 18:29:10|191191.9|191141.9|191155.1|191105.1|191191.9|191141.9|191147.8|191097.8|18
1726597760000|2024-09-17 18:29:20|191155.4|191105.4|191201.5|191076.5|191203.1|191116.4|191155.4|191076.5|10
1726597770000|2024-09-17 18:29:30|191200.2|191075.2|191165.5|191115.5|191205.9|191115.5|191165.5|191075.2|7
1726597780000|2024-09-17 18:29:40|191164.8|191114.8|191192.9|191067.9|191206.6|191114.8|191162.5|191057.5|23
1726597790000|2024-09-17 18:29:50|191188.3|191063.3|191198.8|191073.8|191198.8|191073.8|191181.4|191056.4|18
1726597800000|2024-09-17 18:30:00|191199.9|191074.9|191203|191078|191232.5|191107.5|191199.9|191074.9|30
1726597810000|2024-09-17 18:30:10|191202.6|191077.6|191192.4|191067.4|191202.6|191077.6|191185.5|191060.5|10
1726597820000|2024-09-17 18:30:20|191194.4|191069.4|191201.7|191076.7|191203.2|191078.2|191188.9|191063.9|16
1726597830000|2024-09-17 18:30:30|191237.9|191112.9|191201|191076|191237.9|191112.9|191198.6|191073.6|29
1726597840000|2024-09-17 18:30:40|191202.2|191077.2|191166.5|191041.5|191207.5|191082.5|191166.5|191041.5|18
1726597850000|2024-09-17 18:30:50|191160.5|191035.5|191164.9|191039.9|191166.8|191041.8|191159.7|191034.7|15
1726597860000|2024-09-17 18:31:00|191165.3|191040.3|191157.7|191032.7|191165.3|191040.3|191151.1|191026.1|15
1726597870000|2024-09-17 18:31:10|191158.6|191033.6|191167.7|191042.7|191170.1|191045.1|191152.4|191027.4|24
1726597880000|2024-09-17 18:31:20|191158.3|191033.3|191236.5|191111.5|191241.4|191116.4|191158.3|191033.3|31
1726597890000|2024-09-17 18:31:30|191236.6|191111.6|191207.8|191082.8|191237.1|191112.1|191205.6|191080.6|14
1726597900000|2024-09-17 18:31:40|191208.1|191083.1|191213|191088|191213.8|191088.8|191208|191083|9
1726597910000|2024-09-17 18:31:50|191202|191077|191202.7|191077.7|191204.5|191079.5|191201.3|191076.3|9
1726597920000|2024-09-17 18:32:00|191204.1|191079.1|191132.1|191007.1|191204.1|191080|191078|190987|22
1726597930000|2024-09-17 18:32:10|191129.9|191004.9|191062.3|191012.3|191136.5|191017.5|191059.8|190970.8|17
1726597940000|2024-09-17 18:32:20|191059.8|191009.8|191055.1|191005.1|191061.8|191011.8|191055.1|191005.1|9
1726597950000|2024-09-17 18:32:30|191059.5|191009.5|191123.5|191073.5|191153.7|191085.5|191059.5|191009.5|28
1726597960000|2024-09-17 18:32:40|191164.4|191039.4|191161.7|191111.7|191164.4|191111.7|191124.9|191036|13
1726597970000|2024-09-17 18:32:50|191162|191112|191190.7|191065.7|191205.4|191119.1|191158.6|191065.7|18
1726597980000|2024-09-17 18:33:00|191193.3|191068.3|191167.3|191042.3|191193.3|191068.3|191167.3|191042.3|16
1726597990000|2024-09-17 18:33:10|191168.2|191043.2|191168.6|191043.6|191168.8|191043.8|191167.8|191042.8|8
1726598000000|2024-09-17 18:33:20|191168.2|191043.2|191142.6|191092.6|191176.2|191092.7|191136.1|191043.2|20
1726598010000|2024-09-17 18:33:30|191142.8|191092.8|191136.3|191086.3|191176.1|191092.8|191136.3|191048|20
1726598020000|2024-09-17 18:33:40|191133.8|191083.8|191132.1|191082.1|191135.6|191085.6|191131.2|191081.2|18
1726598030000|2024-09-17 18:33:50|191132.8|191082.8|191140.1|191090.1|191140.1|191090.1|191131.8|191081.8|14
1726598040000|2024-09-17 18:34:00|191136.9|191086.9|191129.1|191079.1|191153.2|191086.9|191120.4|191020|28
1726598050000|2024-09-17 18:34:10|191122.8|191072.8|191170.8|191045.8|191184|191094.3|191099.6|191044.6|26
1726598060000|2024-09-17 18:34:20|191169.3|191044.3|191189.2|191064.2|191195|191070|191168.8|191043.8|16
1726598070000|2024-09-17 18:34:30|191188.9|191063.9|191167.5|191117.5|191188.9|191118.3|191151.3|191063.7|21
1726598080000|2024-09-17 18:34:40|191163.7|191113.7|191174.3|191124.3|191174.3|191124.3|191159.3|191109.3|17
1726598090000|2024-09-17 18:34:50|191174.5|191124.5|191169.2|191119.2|191174.5|191124.5|191158.5|191108.5|11
1726598100000|2024-09-17 18:35:00|191167.5|191117.5|191172.6|191122.6|191174.3|191124.3|191167.5|191117.5|11
1726598110000|2024-09-17 18:35:10|191170.6|191120.6|191116.5|191066.5|191173.3|191123.3|191110.4|191060.4|35
1726598120000|2024-09-17 18:35:20|191119.9|191069.9|191153.7|191028.7|191155.3|191070.9|191111.4|191025.7|29
1726598130000|2024-09-17 18:35:30|191153.2|191028.2|191153.1|191028.1|191157.4|191032.4|191152.8|191027.8|25
1726598140000|2024-09-17 18:35:40|191155.4|191030.4|191118.1|191068.1|191156.4|191068.4|191116.4|191027.7|24
1726598150000|2024-09-17 18:35:50|191118.6|191068.6|191118.7|191068.7|191122.1|191072.1|191117.3|191067.3|30
1726598160000|2024-09-17 18:36:00|191123.2|191073.2|191120.8|191070.8|191123.2|191073.2|191118|191068|20
1726598170000|2024-09-17 18:36:10|191118.4|191068.4|191154|191104|191159.9|191109.9|191118.4|191068.4|33
1726598180000|2024-09-17 18:36:20|191156.7|191106.7|191205.3|191080.3|191207|191118.2|191153.4|191069.8|30
1726598190000|2024-09-17 18:36:30|191199.3|191074.3|191134.4|191084.4|191211.3|191120|191127.2|191067.2|24
1726598200000|2024-09-17 18:36:40|191135.2|191085.2|191133.3|191083.3|191137.6|191087.6|191131|191081|25
1726598210000|2024-09-17 18:36:50|191134|191084|191132.6|191082.6|191185.6|191092.7|191127.2|191048.3|29
1726598220000|2024-09-17 18:37:00|191148|191098|191130|191080|191148|191098|191126.6|191076.6|35
1726598230000|2024-09-17 18:37:10|191130.1|191080.1|191130.6|191080.6|191131.8|191081.8|191126.6|191076.6|21
1726598240000|2024-09-17 18:37:20|191123.9|191073.9|191104.5|191054.5|191131.6|191081.6|191099.6|191049.6|26
1726598250000|2024-09-17 18:37:30|191099.5|191049.5|191063.9|191013.9|191135.3|191049.5|191055.2|191005.2|25
1726598260000|2024-09-17 18:37:40|191069.1|191019.1|191066.3|191016.3|191069.7|191019.7|191048.2|190998.2|23
1726598270000|2024-09-17 18:37:50|191065.3|191015.3|191066.3|191016.3|191069.6|191019.6|191060.9|191010.9|20
1726598280000|2024-09-17 18:38:00|191065.4|191015.4|191063.1|191013.1|191066.9|191016.9|191058.5|191008.5|27
1726598290000|2024-09-17 18:38:10|191043|190993|191054.9|191004.9|191063|191013|191026.2|190976.2|20
1726598300000|2024-09-17 18:38:20|191056.8|191006.8|191056.9|191006.9|191058|191008|191052.2|191002.2|20
1726598310000|2024-09-17 18:38:30|191055.7|191005.7|191058.1|191008.1|191059.4|191009.4|191031|190981|20
1726598320000|2024-09-17 18:38:40|191058.5|191008.5|191094.7|190969.7|191099.6|191011.7|191050.7|190966.8|25
1726598330000|2024-09-17 18:38:50|191097|190972|191098|190973|191098.7|190973.7|191089.4|190964.4|12
1726598340000|2024-09-17 18:39:00|191092.5|190967.5|191097|190972|191099.5|190974.5|191092.5|190967.5|11
1726598350000|2024-09-17 18:39:10|191092.6|190967.6|191136.5|191086.5|191136.5|191086.5|191049.4|190942|23
1726598360000|2024-09-17 18:39:20|191131.5|191081.5|191158.4|191108.4|191158.4|191108.4|191126.3|191076.3|11
1726598370000|2024-09-17 18:39:30|191157.2|191107.2|191155.2|191105.2|191158.2|191108.2|191149.1|191099.1|14
1726598380000|2024-09-17 18:39:40|191155|191105|191154.4|191104.4|191155|191105|191121.4|191071.4|10
1726598390000|2024-09-17 18:39:50|191153.2|191103.2|191151.8|191101.8|191153.3|191103.3|191147.6|191097.6|10
1726598400000|2024-09-17 18:40:00|191149.6|191099.6|191152.1|191102.1|191152.1|191102.1|191149.6|191099.6|3
1726598410000|2024-09-17 18:40:10|191154.4|191104.4|191103.3|191053.3|191154.4|191104.4|191098.6|191048.6|13
1726598420000|2024-09-17 18:40:20|191105.7|191055.7|191142.7|191092.7|191181.1|191117.8|191105.7|191055.7|32
1726598430000|2024-09-17 18:40:30|191142.6|191092.6|191124|191074|191142.7|191092.7|191119.1|191069.1|9
1726598440000|2024-09-17 18:40:40|191124.4|191074.4|191123.7|191073.7|191124.4|191074.4|191115.8|191065.8|14
1726598450000|2024-09-17 18:40:50|191123.6|191073.6|191123.4|191073.4|191123.6|191073.6|191122.3|191072.3|3
1726598460000|2024-09-17 18:41:00|191125.6|191075.6|191157.7|191107.7|191160|191110|191125.6|191075.6|25
1726598470000|2024-09-17 18:41:10|191159.2|191109.2|191154.4|191104.4|191161.1|191111.1|191154.4|191104.4|21
1726598480000|2024-09-17 18:41:20|191157.7|191107.7|191166|191116|191168.5|191118.5|191153.6|191103.6|18
1726598490000|2024-09-17 18:41:30|191167.3|191117.3|191165|191115|191169|191119|191162.9|191112.9|15
1726598500000|2024-09-17 18:41:40|191166.2|191116.2|191162.7|191112.7|191168.4|191118.4|191162.5|191112.5|9
1726598510000|2024-09-17 18:41:50|191162.6|191112.6|191165.1|191115.1|191165.1|191115.1|191162.6|191112.6|4
1726598520000|2024-09-17 18:42:00|191163.6|191113.6|191163.6|191113.6|191163.6|191113.6|191163.6|191113.6|1
1726598530000|2024-09-17 18:42:10|191162.4|191112.4|191161.8|191111.8|191162.4|191112.4|191161.8|191111.8|2
1726598550000|2024-09-17 18:42:30|191162.5|191112.5|191162.8|191112.8|191162.8|191112.8|191162.5|191112.5|2
1726598560000|2024-09-17 18:42:40|191164.3|191114.3|191111.4|191061.4|191164.3|191114.3|191103.7|191053.7|15
1726598570000|2024-09-17 18:42:50|191113.2|191063.2|191110.2|191060.2|191113.2|191063.2|191106.4|191056.4|17
1726598580000|2024-09-17 18:43:00|191110.5|191060.5|191124.3|191074.3|191126.1|191076.1|191110.5|191060.5|11
1726598590000|2024-09-17 18:43:10|191123.2|191073.2|191113.8|191063.8|191123.2|191073.2|191109.3|191059.3|11
1726598600000|2024-09-17 18:43:20|191113.7|191063.7|191151.2|191026.2|191151.5|191064.9|191106.4|191019.9|32
1726598610000|2024-09-17 18:43:30|191149.3|191024.3|191149.9|191024.9|191152.2|191027.2|191145.8|191020.8|38
1726598620000|2024-09-17 18:43:40|191146.3|191021.3|191152.2|191027.2|191154.4|191029.4|191146.3|191021.3|36
1726598630000|2024-09-17 18:43:50|191151.4|191026.4|191148.8|191023.8|191151.9|191026.9|191146.7|191021.7|36
1726598640000|2024-09-17 18:44:00|191094.3|191044.3|191094.8|191044.8|191094.8|191044.8|191091|191041|25
1726598650000|2024-09-17 18:44:10|191093.1|191043.1|191092.4|191042.4|191097.1|191047.1|191087.7|191037.7|34
1726598660000|2024-09-17 18:44:20|191092.3|191042.3|191089.8|191039.8|191093|191043|191089.4|191039.4|20
1726598670000|2024-09-17 18:44:30|191090.9|191040.9|191088.8|191038.8|191091|191041|191086|191036|14
1726598680000|2024-09-17 18:44:40|191088.2|191038.2|191087.3|191037.3|191088.5|191038.5|191086.7|191036.7|5
1726598690000|2024-09-17 18:44:50|191087.7|191037.7|191087.3|191037.3|191087.7|191037.7|191087.3|191037.3|2
1726598700000|2024-09-17 18:45:00|191087.7|191037.7|191124.9|191074.9|191128|191078|191087.7|191037.7|18
1726598710000|2024-09-17 18:45:10|191126.2|191076.2|191123.1|191073.1|191131.3|191081.3|191121.8|191071.8|19
1726598720000|2024-09-17 18:45:20|191123.6|191073.6|191124.1|191074.1|191125.3|191075.3|191122.4|191072.4|12
1726598730000|2024-09-17 18:45:30|191123|191073|191130.4|191080.4|191132.9|191082.9|191123|191073|16
1726598740000|2024-09-17 18:45:40|191130.8|191080.8|191130.9|191080.9|191132.9|191082.9|191124.5|191074.5|8
1726598750000|2024-09-17 18:45:50|191131.2|191081.2|191135.9|191085.9|191142.9|191092.9|191122.7|191072.7|31
1726598760000|2024-09-17 18:46:00|191137.1|191087.1|191127.3|191077.3|191139|191089|191127.3|191077.3|22
1726598770000|2024-09-17 18:46:10|191131.6|191081.6|191137.9|191087.9|191139.8|191089.8|191131.6|191081.6|36
1726598780000|2024-09-17 18:46:20|191137.7|191087.7|191137.3|191087.3|191141.7|191091.7|191129|191079|39
1726598790000|2024-09-17 18:46:30|191138.1|191088.1|191243.2|191193.2|191245.3|191195.3|191137.5|191087.5|19
1726598800000|2024-09-17 18:46:40|191242.6|191192.6|191245.4|191195.4|191247.6|191197.6|191239|191189|14
1726598810000|2024-09-17 18:46:50|191244.3|191194.3|191241|191191|191244.3|191194.3|191236.1|191186.1|18
1726598820000|2024-09-17 18:47:00|191240.7|191190.7|191239.3|191189.3|191240.9|191190.9|191239.3|191189.3|5
1726598830000|2024-09-17 18:47:10|191240.6|191190.6|191311.3|191186.3|191315.3|191212.3|191240.6|191186.3|12
1726598840000|2024-09-17 18:47:20|191312.5|191187.5|191311.3|191186.3|191313.9|191217.3|191257.9|191171.7|21
1726598850000|2024-09-17 18:47:30|191311.1|191186.1|191274.8|191224.8|191314.2|191224.8|191272.8|191182.2|14
1726598860000|2024-09-17 18:47:40|191276.1|191226.1|191277.4|191227.4|191277.4|191227.4|191276.1|191226.1|2
1726598870000|2024-09-17 18:47:50|191276.2|191226.2|191302.5|191252.5|191309|191259|191274.5|191224.5|7
1726598880000|2024-09-17 18:48:00|191302.9|191252.9|191304.3|191254.3|191308.6|191258.6|191302.9|191252.9|13
1726598890000|2024-09-17 18:48:10|191305.5|191255.5|191372.8|191322.8|191380.2|191330.2|191302.7|191252.7|20
1726598900000|2024-09-17 18:48:20|191374.9|191324.9|191353.5|191303.5|191374.9|191324.9|191349.8|191299.8|29
1726598910000|2024-09-17 18:48:30|191354.7|191304.7|191386.5|191336.5|191387.8|191337.8|191354.7|191304.7|4
1726598920000|2024-09-17 18:48:40|191386.8|191336.8|191398.7|191348.7|191403.5|191353.5|191386.8|191336.8|15
1726598930000|2024-09-17 18:48:50|191403.8|191353.8|191392.6|191342.6|191403.8|191353.8|191392.6|191342.6|13
1726598940000|2024-09-17 18:49:00|191392|191342|191308.2|191258.2|191401.6|191351.6|191307.9|191257.9|21
1726598950000|2024-09-17 18:49:10|191308|191258|191326.6|191276.6|191328.9|191278.9|191308|191258|10
1726598960000|2024-09-17 18:49:20|191324.2|191274.2|191310.7|191185.7|191324.2|191274.2|191270.7|191174.5|21
1726598970000|2024-09-17 18:49:30|191309.3|191184.3|191345.3|191220.3|191345.4|191220.4|191302.7|191177.7|28
1726598980000|2024-09-17 18:49:40|191344.9|191219.9|191304.4|191179.4|191344.9|191219.9|191304.4|191179.4|16
1726598990000|2024-09-17 18:49:50|191305.8|191180.8|191286.8|191236.8|191320.1|191244.4|191274.8|191179.4|19
1726599000000|2024-09-17 18:50:00|191284.8|191234.8|191307.2|191257.2|191314.1|191264.1|191270.6|191220.6|22
1726599010000|2024-09-17 18:50:10|191313|191263|191303.2|191253.2|191313|191263|191303.2|191253.2|11
1726599020000|2024-09-17 18:50:20|191304.4|191254.4|191341.7|191291.7|191345.8|191295.8|191304.4|191254.4|13
1726599030000|2024-09-17 18:50:30|191343.1|191293.1|191346.5|191296.5|191348.3|191298.3|191343.1|191293.1|11
1726599040000|2024-09-17 18:50:40|191348.3|191298.3|191309|191259|191348.3|191298.3|191308.2|191258.2|11
1726599050000|2024-09-17 18:50:50|191307.8|191257.8|191313.3|191263.3|191313.3|191263.3|191303.1|191253.1|14
1726599060000|2024-09-17 18:51:00|191350.3|191300.3|191349.8|191299.8|191350.3|191300.3|191348.8|191298.8|5
1726599070000|2024-09-17 18:51:10|191350.2|191300.2|191364.2|191314.2|191369.3|191319.3|191349.6|191299.6|7
1726599080000|2024-09-17 18:51:20|191364|191314|191372.9|191322.9|191377.4|191327.4|191364|191314|9
1726599090000|2024-09-17 18:51:30|191371.8|191321.8|191381.3|191331.3|191381.4|191331.4|191371.8|191321.8|13
1726599100000|2024-09-17 18:51:40|191379.9|191329.9|191328.2|191278.2|191380.7|191330.7|191326.2|191276.2|16
1726599110000|2024-09-17 18:51:50|191327|191277|191325.6|191275.6|191327|191277|191325.3|191275.3|3
1726599120000|2024-09-17 18:52:00|191326.4|191276.4|191342.4|191292.4|191342.4|191292.4|191326.4|191276.4|9
1726599130000|2024-09-17 18:52:10|191344|191294|191347.2|191297.2|191347.2|191297.2|191344|191294|2
1726599140000|2024-09-17 18:52:20|191347|191297|191359.4|191309.4|191360.8|191310.8|191341|191291|19
1726599150000|2024-09-17 18:52:30|191356.2|191306.2|191347.2|191297.2|191361.9|191311.9|191337.9|191287.9|15
1726599160000|2024-09-17 18:52:40|191345.4|191295.4|191348.1|191298.1|191350.8|191300.8|191342.6|191292.6|8
1726599170000|2024-09-17 18:52:50|191349.1|191299.1|191347.6|191297.6|191349.1|191299.1|191347.6|191297.6|3
1726599180000|2024-09-17 18:53:00|191348.8|191298.8|191349|191299|191354|191304|191343.9|191293.9|13
1726599190000|2024-09-17 18:53:10|191349.6|191299.6|191355.8|191305.8|191356.4|191306.4|191348.9|191298.9|14
1726599200000|2024-09-17 18:53:20|191354.4|191304.4|191403|191278|191404|191314.2|191353.7|191265.4|27
1726599210000|2024-09-17 18:53:30|191404.9|191279.9|191400.2|191275.2|191415.4|191290.4|191396.4|191271.4|29
1726599220000|2024-09-17 18:53:40|191401.4|191276.4|191392.8|191267.8|191402.7|191277.7|191385.7|191260.7|30
1726599230000|2024-09-17 18:53:50|191392.4|191267.4|191390.3|191265.3|191393.6|191268.6|191386.5|191261.5|11
1726599240000|2024-09-17 18:54:00|191391.4|191266.4|191387.6|191262.6|191391.4|191266.4|191386.1|191261.1|16
1726599250000|2024-09-17 18:54:10|191387.9|191262.9|191389.8|191264.8|191396.5|191271.5|191387.7|191262.7|27
1726599260000|2024-09-17 18:54:20|191389.7|191264.7|191387.9|191262.9|191397.6|191272.6|191387.4|191262.4|14
1726599270000|2024-09-17 18:54:30|191388|191263|191388.6|191263.6|191388.6|191263.6|191388|191263|6
1726599280000|2024-09-17 18:54:40|191388.3|191263.3|191387.2|191262.2|191389.2|191264.2|191384.4|191259.4|7
1726599290000|2024-09-17 18:54:50|191385.2|191260.2|191385.4|191260.4|191388.9|191263.9|191380.8|191255.8|16
1726599300000|2024-09-17 18:55:00|191384|191259|191388.8|191263.8|191388.8|191263.8|191382.1|191257.1|17
1726599310000|2024-09-17 18:55:10|191389.2|191264.2|191420.9|191295.9|191425.3|191300.3|191389.2|191264.2|30
1726599320000|2024-09-17 18:55:20|191420.6|191295.6|191396.2|191271.2|191420.6|191295.6|191394|191269|22
1726599330000|2024-09-17 18:55:30|191394.7|191269.7|191405.5|191280.5|191407.3|191282.3|191394|191269|24
1726599340000|2024-09-17 18:55:40|191405.4|191280.4|191404.1|191279.1|191407.3|191282.3|191402.8|191277.8|16
1726599350000|2024-09-17 18:55:50|191403.9|191278.9|191366.3|191241.3|191404.2|191279.2|191358.6|191233.6|18
1726599360000|2024-09-17 18:56:00|191365|191240|191337.5|191287.5|191389.7|191303.2|191337.5|191231.6|32
1726599370000|2024-09-17 18:56:10|191350.2|191300.2|191384.4|191259.4|191388.2|191300.2|191348|191257.3|33
1726599380000|2024-09-17 18:56:20|191384.2|191259.2|191384.6|191259.6|191387.3|191262.3|191382.2|191257.2|16
1726599390000|2024-09-17 18:56:30|191386.5|191261.5|191389.1|191264.1|191391.5|191299.1|191349.1|191259.3|37
1726599400000|2024-09-17 18:56:40|191391.2|191266.2|191389.4|191264.4|191391.3|191266.3|191389.1|191264.1|29
1726599410000|2024-09-17 18:56:50|191389.2|191264.2|191388.9|191263.9|191391.8|191266.8|191388|191263|31
1726599420000|2024-09-17 18:57:00|191390.2|191265.2|191370.9|191245.9|191390.9|191265.9|191365.8|191240.8|25
1726599430000|2024-09-17 18:57:10|191370.7|191245.7|191370|191245|191371.2|191246.2|191369.3|191244.3|11
1726599440000|2024-09-17 18:57:20|191371.7|191246.7|191303.8|191253.8|191371.7|191255.3|191303.6|191236|12
1726599450000|2024-09-17 18:57:30|191294.6|191244.6|191300.1|191250.1|191304.4|191254.4|191288.3|191238.3|16
1726599460000|2024-09-17 18:57:40|191301.3|191251.3|191305|191255|191311.1|191261.1|191299.3|191249.3|17
1726599470000|2024-09-17 18:57:50|191302.7|191252.7|191269.5|191219.5|191304.6|191254.6|191268|191218|16
1726599480000|2024-09-17 18:58:00|191271.1|191221.1|191232.3|191182.3|191277.8|191227.8|191229.8|191179.8|23
1726599490000|2024-09-17 18:58:10|191223.5|191173.5|191243.4|191193.4|191243.5|191193.5|191223.5|191173.5|13
1726599500000|2024-09-17 18:58:20|191243.7|191193.7|191245.4|191195.4|191245.4|191195.4|191243.7|191193.7|3
1726599510000|2024-09-17 18:58:30|191243.6|191193.6|191242.3|191192.3|191243.6|191193.6|191238.6|191188.6|5
1726599520000|2024-09-17 18:58:40|191241.8|191191.8|191240.4|191190.4|191242.5|191192.5|191240.4|191190.4|4
1726599530000|2024-09-17 18:58:50|191240.5|191190.5|191242.1|191192.1|191242.1|191192.1|191237.7|191187.7|7
1726599540000|2024-09-17 18:59:00|191242|191192|191242.2|191192.2|191242.2|191192.2|191242|191192|2
1726599550000|2024-09-17 18:59:10|191240.4|191190.4|191241.6|191191.6|191242.6|191192.6|191236.8|191186.8|9
1726599560000|2024-09-17 18:59:20|191242.1|191192.1|191275.5|191225.5|191301.3|191251.3|191242.1|191192.1|9
1726599570000|2024-09-17 18:59:30|191276.9|191226.9|191262.6|191212.6|191309.9|191259.9|191241.7|191191.7|20
1726599580000|2024-09-17 18:59:40|191265.3|191215.3|191280.2|191230.2|191280.2|191230.2|191259.8|191209.8|17
1726599590000|2024-09-17 18:59:50|191279|191229|191273.7|191223.7|191281.2|191231.2|191273.7|191223.7|26
1726599600000|2024-09-17 19:00:00|191274.4|191224.4|191233.3|191183.3|191275.5|191225.5|191231.9|191181.9|21
1726599610000|2024-09-17 19:00:10|191236.2|191186.2|191236.2|191186.2|191236.2|191186.2|191236.2|191186.2|1
1726599620000|2024-09-17 19:00:20|191237.5|191187.5|191240.5|191190.5|191240.5|191190.5|191232.3|191182.3|19
1726599630000|2024-09-17 19:00:30|191238.4|191188.4|191240.5|191190.5|191240.5|191190.5|191237.8|191187.8|11
1726599640000|2024-09-17 19:00:40|191240.3|191190.3|191276.3|191226.3|191277.4|191227.4|191240.3|191190.3|15
1726599650000|2024-09-17 19:00:50|191276.7|191226.7|191273.2|191223.2|191276.9|191226.9|191267.8|191217.8|17
1726599660000|2024-09-17 19:01:00|191274.2|191224.2|191256.2|191206.2|191275.3|191225.3|191255|191205|17
1726599670000|2024-09-17 19:01:10|191255.1|191205.1|191163.7|191113.7|191255.1|191205.1|191163.7|191113.7|14
1726599680000|2024-09-17 19:01:20|191162.3|191112.3|191155.2|191105.2|191177.3|191115|191130.1|191052.3|32
1726599690000|2024-09-17 19:01:30|191157.7|191107.7|191137.5|191087.5|191163|191113|191136.2|191086.2|15
1726599700000|2024-09-17 19:01:40|191138.6|191088.6|191175.3|191050.3|191179.4|191091.9|191124.9|191048.6|38
1726599710000|2024-09-17 19:01:50|191174.7|191049.7|191176.9|191051.9|191182.3|191093.2|191135|191048|32
1726599720000|2024-09-17 19:02:00|191174.3|191049.3|191143.1|191018.1|191176.7|191051.7|191140.4|191015.4|22
1726599730000|2024-09-17 19:02:10|191142.9|191017.9|191163.8|191038.8|191163.8|191038.8|191142.9|191017.9|17
1726599740000|2024-09-17 19:02:20|191164|191039|191172.6|191047.6|191172.6|191047.6|191160.3|191035.3|14
1726599750000|2024-09-17 19:02:30|191172.8|191047.8|191177.7|191052.7|191177.9|191052.9|191169.4|191044.4|16
1726599760000|2024-09-17 19:02:40|191179.7|191054.7|191188.8|191063.8|191191.6|191066.6|191178.9|191053.9|16
1726599770000|2024-09-17 19:02:50|191190.6|191065.6|191199|191074|191215|191090|191189.6|191064.6|19
1726599780000|2024-09-17 19:03:00|191202.4|191077.4|191182.2|191057.2|191202.4|191077.4|191162|191037|21
1726599790000|2024-09-17 19:03:10|191182.3|191057.3|191191.6|191066.6|191194.8|191069.8|191180.4|191055.4|30
1726599800000|2024-09-17 19:03:20|191191.1|191066.1|191190.1|191065.1|191191.5|191066.5|191189.6|191064.6|11
1726599810000|2024-09-17 19:03:30|191191.2|191066.2|191220.3|191095.3|191221.3|191096.3|191191.2|191066.2|19
1726599820000|2024-09-17 19:03:40|191219.9|191094.9|191204.5|191079.5|191220|191095|191202.2|191077.2|6
1726599830000|2024-09-17 19:03:50|191204.7|191079.7|191217.7|191092.7|191220.7|191095.7|191204.7|191079.7|29
1726599840000|2024-09-17 19:04:00|191217.9|191092.9|191229|191104|191229.6|191104.6|191217.4|191092.4|31
1726599850000|2024-09-17 19:04:10|191228.8|191103.8|191226.8|191101.8|191229.5|191104.5|191224.1|191099.1|29
1726599860000|2024-09-17 19:04:20|191226.6|191101.6|191227|191102|191227.9|191102.9|191223.5|191098.5|26
1726599870000|2024-09-17 19:04:30|191225.2|191100.2|191217.6|191092.6|191227.3|191102.3|191212.2|191087.2|17
1726599880000|2024-09-17 19:04:40|191218.6|191093.6|191234|191109|191235.5|191110.5|191218.6|191093.6|8
1726599890000|2024-09-17 19:04:50|191235.9|191110.9|191229.7|191179.7|191240.1|191182.1|191226|191110.9|8
1726599900000|2024-09-17 19:05:00|191226|191176|191261.4|191136.4|191270.6|191182.5|191224.6|191134.8|21
1726599910000|2024-09-17 19:05:10|191263.4|191138.4|191261.7|191136.7|191267|191142|191256.6|191131.6|15
1726599920000|2024-09-17 19:05:20|191262.5|191137.5|191258.4|191133.4|191264.1|191139.1|191258.1|191133.1|21
1726599930000|2024-09-17 19:05:30|191257.5|191132.5|191261.1|191136.1|191263.4|191138.4|191257.5|191132.5|25
1726599940000|2024-09-17 19:05:40|191262.7|191137.7|191264.2|191139.2|191264.9|191139.9|191241.8|191116.8|28
1726599950000|2024-09-17 19:05:50|191266.8|191141.8|191266|191141|191266.8|191141.8|191264.8|191139.8|7
1726599960000|2024-09-17 19:06:00|191265.7|191140.7|191284.8|191159.8|191284.8|191159.8|191265.7|191140.7|8
1726599970000|2024-09-17 19:06:10|191281.9|191156.9|191280.3|191155.3|191281.9|191156.9|191279.1|191154.1|6
1726599980000|2024-09-17 19:06:20|191280.4|191155.4|191279.1|191154.1|191280.4|191155.4|191279.1|191154.1|2
1726599990000|2024-09-17 19:06:30|191275.4|191150.4|191257.2|191132.2|191275.4|191150.4|191252.3|191127.3|12
1726600000000|2024-09-17 19:06:40|191253.9|191128.9|191255.5|191130.5|191256|191131|191251|191126|6
1726600010000|2024-09-17 19:06:50|191255.4|191130.4|191251.9|191126.9|191255.8|191130.8|191249|191124|7
1726600020000|2024-09-17 19:07:00|191253|191128|191270.1|191145.1|191277|191152|191253|191128|10
1726600030000|2024-09-17 19:07:10|191269.7|191144.7|191270.3|191145.3|191270.5|191145.5|191268.6|191143.6|12
1726600040000|2024-09-17 19:07:20|191269.6|191144.6|191275.4|191150.4|191276.4|191151.4|191269.3|191144.3|9
1726600050000|2024-09-17 19:07:30|191274.4|191149.4|191275.8|191150.8|191276.5|191151.5|191274.3|191149.3|18
1726600060000|2024-09-17 19:07:40|191274.3|191149.3|191273.8|191148.8|191275.5|191150.5|191273.8|191148.8|9
1726600070000|2024-09-17 19:07:50|191275.3|191150.3|191276.2|191151.2|191278.3|191153.3|191274.3|191149.3|12
1726600080000|2024-09-17 19:08:00|191276.1|191151.1|191281.7|191156.7|191282.2|191157.2|191272.8|191147.8|21
1726600090000|2024-09-17 19:08:10|191279.4|191154.4|191281.7|191156.7|191283|191158|191277.5|191152.5|17
1726600100000|2024-09-17 19:08:20|191280.2|191155.2|191305.8|191180.8|191307.5|191182.5|191280.2|191155.2|13
1726600110000|2024-09-17 19:08:30|191309|191184|191306.7|191181.7|191309|191184|191306.2|191181.2|14
1726600120000|2024-09-17 19:08:40|191307.7|191182.7|191315|191190|191322.5|191197.5|191306.5|191181.5|22
1726600130000|2024-09-17 19:08:50|191314.1|191189.1|191311.9|191186.9|191315.3|191190.3|191310.5|191185.5|8
1726600140000|2024-09-17 19:09:00|191310.5|191185.5|191287.6|191162.6|191312|191187|191285.3|191160.3|12
1726600150000|2024-09-17 19:09:10|191276.8|191151.8|191275.4|191150.4|191276.8|191151.8|191274|191149|16
1726600160000|2024-09-17 19:09:20|191276.2|191151.2|191273|191148|191276.4|191151.4|191270|191145|14
1726600170000|2024-09-17 19:09:30|191273.6|191148.6|191278.6|191153.6|191292.3|191167.3|191273.6|191148.6|21
1726600180000|2024-09-17 19:09:40|191280.7|191155.7|191280.5|191155.5|191282.2|191157.2|191276.5|191151.5|7
1726600190000|2024-09-17 19:09:50|191277.4|191152.4|191275.8|191150.8|191280.2|191155.2|191270.5|191145.5|14
1726600200000|2024-09-17 19:10:00|191277.3|191152.3|191314|191189|191315.2|191190.2|191277.3|191152.3|28
1726600210000|2024-09-17 19:10:10|191315.7|191190.7|191321.4|191196.4|191323.2|191198.2|191312.4|191187.4|27
1726600220000|2024-09-17 19:10:20|191322.9|191197.9|191322|191197|191325.1|191200.1|191314.3|191189.3|32
1726600230000|2024-09-17 19:10:30|191320.1|191195.1|191315.5|191190.5|191329.1|191204.1|191315.5|191190.5|27
1726600240000|2024-09-17 19:10:40|191317.5|191192.5|191314.3|191189.3|191317.5|191192.5|191312.7|191187.7|21
1726600250000|2024-09-17 19:10:50|191315.7|191190.7|191313.9|191188.9|191316.9|191191.9|191313|191188|16
1726600260000|2024-09-17 19:11:00|191315.5|191190.5|191315.4|191190.4|191317.4|191192.4|191312.4|191187.4|22
1726600270000|2024-09-17 19:11:10|191316.3|191191.3|191316.7|191191.7|191320.5|191195.5|191313.4|191188.4|16
1726600280000|2024-09-17 19:11:20|191315.7|191190.7|191325.3|191200.3|191327.1|191202.1|191314.8|191189.8|16
1726600290000|2024-09-17 19:11:30|191327|191202|191321.9|191196.9|191330.2|191205.2|191321.9|191196.9|11
1726600300000|2024-09-17 19:11:40|191318.7|191193.7|191327.9|191202.9|191330.2|191205.2|191318.7|191193.7|8
1726600310000|2024-09-17 19:11:50|191328.3|191203.3|191348.2|191223.2|191352.2|191227.2|191328.3|191203.3|17
1726600320000|2024-09-17 19:12:00|191348.3|191223.3|191342.1|191292.1|191362.2|191292.1|191337.9|191218.3|23
1726600330000|2024-09-17 19:12:10|191340.4|191290.4|191338.9|191288.9|191341.5|191291.5|191338.9|191288.9|11
1726600340000|2024-09-17 19:12:20|191338.7|191288.7|191374|191249|191374.1|191292|191335|191245|17
1726600350000|2024-09-17 19:12:30|191379.5|191254.5|191379.5|191254.5|191380.5|191255.5|191373.7|191248.7|23
1726600360000|2024-09-17 19:12:40|191381.3|191256.3|191379.3|191254.3|191381.6|191256.6|191379.2|191254.2|13
1726600370000|2024-09-17 19:12:50|191381|191256|191387.1|191262.1|191393.7|191268.7|191381|191256|14
1726600380000|2024-09-17 19:13:00|191388.8|191263.8|191392.1|191267.1|191393.3|191268.3|191388.5|191263.5|17
1726600390000|2024-09-17 19:13:10|191390.5|191265.5|191388.9|191263.9|191392.4|191267.4|191387|191262|11
1726600400000|2024-09-17 19:13:20|191387.3|191262.3|191389.8|191264.8|191395.2|191270.2|191386.8|191261.8|10
1726600410000|2024-09-17 19:13:30|191388|191263|191390.6|191265.6|191390.6|191265.6|191387.4|191262.4|5
1726600420000|2024-09-17 19:13:40|191390|191265|191390.6|191265.6|191390.6|191265.6|191384.3|191259.3|6
1726600430000|2024-09-17 19:13:50|191392.4|191267.4|191390.2|191265.2|191393.1|191268.1|191389.7|191264.7|4
1726600440000|2024-09-17 19:14:00|191390.6|191265.6|191397.4|191347.4|191400.1|191350.1|191390.6|191265.6|15
1726600450000|2024-09-17 19:14:10|191396.8|191346.8|191319.1|191269.1|191396.8|191346.8|191310.8|191260.8|7
1726600460000|2024-09-17 19:14:20|191317.9|191267.9|191313.8|191263.8|191319.8|191269.8|191287.5|191237.5|17
1726600470000|2024-09-17 19:14:30|191314.2|191264.2|191311.2|191261.2|191317.8|191267.8|191310.2|191260.2|17
1726600480000|2024-09-17 19:14:40|191353.3|191228.3|191349.3|191299.3|191396.9|191322.4|191322.8|191228.3|21
1726600490000|2024-09-17 19:14:50|191349.4|191299.4|191350.3|191300.3|191352.4|191302.4|191345.7|191295.7|19
1726600500000|2024-09-17 19:15:00|191349|191299|191351.6|191301.6|191351.6|191301.6|191348.1|191298.1|7
1726600510000|2024-09-17 19:15:10|191347.5|191297.5|191328.3|191278.3|191347.5|191297.5|191321.9|191271.9|10
1726600520000|2024-09-17 19:15:20|191326.4|191276.4|191331.8|191281.8|191331.8|191281.8|191326.2|191276.2|9
1726600530000|2024-09-17 19:15:30|191331.6|191281.6|191333.3|191283.3|191335.6|191285.6|191331.6|191281.6|10
1726600540000|2024-09-17 19:15:40|191334.5|191284.5|191328.9|191278.9|191334.5|191284.5|191328.9|191278.9|4
1726600550000|2024-09-17 19:15:50|191330.3|191280.3|191258.2|191208.2|191330.3|191280.3|191238.7|191177.4|15
1726600560000|2024-09-17 19:16:00|191258.5|191208.5|191254.6|191204.6|191299.8|191209.7|191246.9|191167.8|26
1726600570000|2024-09-17 19:16:10|191255.5|191205.5|191299.3|191174.3|191299.8|191210.7|191255.3|191170.4|19
1726600580000|2024-09-17 19:16:20|191299.2|191174.2|191226.1|191176.1|191301.3|191181.7|191226.1|191158.5|24
1726600590000|2024-09-17 19:16:30|191228.5|191178.5|191240.2|191115.2|191240.2|191183.9|191218|191093|18
1726600600000|2024-09-17 19:16:40|191238.5|191113.5|191219.9|191094.9|191238.8|191113.8|191216.3|191091.3|24
1726600610000|2024-09-17 19:16:50|191219.5|191094.5|191219.3|191094.3|191223|191098|191216.7|191091.7|8
1726600620000|2024-09-17 19:17:00|191219.5|191094.5|191221.1|191096.1|191221.1|191096.1|191217.8|191092.8|7
1726600630000|2024-09-17 19:17:10|191221.3|191096.3|191236.3|191111.3|191237.7|191112.7|191217.8|191092.8|9
1726600640000|2024-09-17 19:17:20|191239.3|191114.3|191225.3|191100.3|191239.3|191114.3|191224.7|191099.7|15
1726600650000|2024-09-17 19:17:30|191223.9|191098.9|191226.4|191101.4|191228.4|191103.4|191221.2|191096.2|9
1726600660000|2024-09-17 19:17:40|191225.1|191100.1|191255.7|191130.7|191259.5|191134.5|191224.4|191099.4|20
1726600670000|2024-09-17 19:17:50|191252.2|191127.2|191244.7|191119.7|191253.4|191128.4|191244.7|191119.7|17
1726600680000|2024-09-17 19:18:00|191246.7|191121.7|191260.5|191210.5|191269.5|191219.5|191211.5|191121.5|18
1726600690000|2024-09-17 19:18:10|191263.4|191213.4|191263.9|191213.9|191266.4|191216.4|191259|191209|26
1726600700000|2024-09-17 19:18:20|191264.2|191214.2|191316.5|191191.5|191334.2|191214.2|191263.2|191185|21
1726600710000|2024-09-17 19:18:30|191316.9|191191.9|191316|191191|191317.9|191192.9|191316|191191|8
1726600720000|2024-09-17 19:18:40|191315.5|191190.5|191316.4|191191.4|191316.4|191191.4|191314.4|191189.4|7
1726600730000|2024-09-17 19:18:50|191315.2|191190.2|191305.3|191180.3|191317.4|191192.4|191302.9|191177.9|9
1726600740000|2024-09-17 19:19:00|191307.9|191182.9|191303.1|191178.1|191308.3|191183.3|191293.1|191168.1|28
1726600750000|2024-09-17 19:19:10|191299.7|191174.7|191303.1|191178.1|191305.2|191180.2|191296.3|191171.3|38
1726600760000|2024-09-17 19:19:20|191307.6|191182.6|191301.4|191176.4|191308.5|191183.5|191301.4|191176.4|11
1726600770000|2024-09-17 19:19:30|191301.5|191176.5|191289.1|191164.1|191301.5|191176.5|191287.2|191162.2|8
1726600780000|2024-09-17 19:19:40|191289.3|191164.3|191283.9|191158.9|191289.3|191164.3|191283.9|191158.9|11
1726600790000|2024-09-17 19:19:50|191285|191160|191286.8|191161.8|191286.8|191161.8|191284|191159|5
1726600800000|2024-09-17 19:20:00|191286.9|191161.9|191288|191163|191288.5|191163.5|191286.9|191161.9|6
1726600810000|2024-09-17 19:20:10|191288.5|191163.5|191287.9|191162.9|191288.5|191163.5|191285.6|191160.6|5
1726600820000|2024-09-17 19:20:20|191289.4|191164.4|191289|191164|191292.4|191167.4|191287.8|191162.8|8
1726600830000|2024-09-17 19:20:30|191287.5|191162.5|191287|191162|191287.5|191162.5|191286.9|191161.9|4
1726600840000|2024-09-17 19:20:40|191283|191158|191315.3|191190.3|191331.8|191206.8|191283|191158|20
1726600850000|2024-09-17 19:20:50|191316.3|191191.3|191319.3|191194.3|191320.8|191195.8|191316.3|191191.3|6
1726600860000|2024-09-17 19:21:00|191319.1|191194.1|191317.9|191192.9|191319.1|191194.1|191315.1|191190.1|6
1726600870000|2024-09-17 19:21:10|191316.7|191191.7|191315.9|191190.9|191317.7|191192.7|191311|191186|9
1726600880000|2024-09-17 19:21:20|191312.5|191187.5|191312.5|191187.5|191314.2|191189.2|191307.5|191182.5|9
1726600890000|2024-09-17 19:21:30|191276.3|191226.3|191273.1|191223.1|191276.7|191226.7|191272.7|191222.7|18
1726600900000|2024-09-17 19:21:40|191271|191221|191258.5|191208.5|191272.2|191222.2|191252.3|191202.3|31
1726600910000|2024-09-17 19:21:50|191254.4|191204.4|191289|191164|191293|191208.5|191254.4|191162|18
1726600920000|2024-09-17 19:22:00|191288.9|191163.9|191289|191164|191290.3|191165.3|191288.5|191163.5|5
1726600930000|2024-09-17 19:22:10|191288.9|191163.9|191295.7|191170.7|191298.4|191173.4|191288.1|191163.1|22
1726600940000|2024-09-17 19:22:20|191297.2|191172.2|191289.7|191164.7|191297.2|191172.2|191288|191163|15
1726600950000|2024-09-17 19:22:30|191288.5|191163.5|191288.7|191163.7|191290.6|191165.6|191288.1|191163.1|13
1726600960000|2024-09-17 19:22:40|191290.2|191165.2|191300.4|191175.4|191301.7|191176.7|191285|191160|21
1726600970000|2024-09-17 19:22:50|191296.4|191171.4|191296.9|191171.9|191300.8|191175.8|191293.3|191168.3|25
1726600980000|2024-09-17 19:23:00|191297.5|191172.5|191257.3|191207.3|191301.5|191214.9|191256|191163.3|32
1726600990000|2024-09-17 19:23:10|191263.1|191213.1|191292.2|191242.2|191297.7|191247.7|191263.1|191213.1|35
1726601000000|2024-09-17 19:23:20|191294|191244|191324.5|191199.5|191329.9|191244|191291.8|191198.2|30
1726601010000|2024-09-17 19:23:30|191325.2|191200.2|191329.9|191204.9|191337.8|191212.8|191324.4|191199.4|27
1726601020000|2024-09-17 19:23:40|191331.7|191206.7|191236.7|191186.7|191331.9|191206.9|191232.8|191182.8|23
1726601030000|2024-09-17 19:23:50|191244.2|191194.2|191247.5|191197.5|191249.2|191199.2|191241.3|191191.3|7
1726601040000|2024-09-17 19:24:00|191245.7|191195.7|191282.1|191157.1|191285.2|191195.7|191245.7|191153.5|14
1726601050000|2024-09-17 19:24:10|191278.5|191153.5|191281|191156|191289.1|191164.1|191278.5|191153.5|15
1726601060000|2024-09-17 19:24:20|191279.3|191154.3|191281.1|191156.1|191287.4|191200.5|191246.6|191154.3|24
1726601070000|2024-09-17 19:24:30|191282.9|191157.9|191248.5|191198.5|191284.9|191201.1|191242|191147.3|22
1726601080000|2024-09-17 19:24:40|191244.4|191194.4|191248|191198|191248.9|191198.9|191243.8|191193.8|10
1726601090000|2024-09-17 19:24:50|191244.5|191194.5|191276.9|191151.9|191286.1|191198.6|191244.1|191149.4|16
1726601100000|2024-09-17 19:25:00|191277.8|191152.8|191278.6|191153.6|191279|191154|191277.1|191152.1|11
1726601110000|2024-09-17 19:25:10|191276.8|191151.8|191266.6|191141.6|191277.7|191152.7|191266.1|191141.1|24
1726601120000|2024-09-17 19:25:20|191268.2|191143.2|191234.7|191184.7|191271.8|191186.1|191231.6|191141|32
1726601130000|2024-09-17 19:25:30|191239.8|191189.8|191229.5|191179.5|191245.3|191195.3|191228.3|191178.3|21
1726601140000|2024-09-17 19:25:40|191227.8|191177.8|191226.4|191176.4|191232.6|191182.6|191224.4|191174.4|28
1726601150000|2024-09-17 19:25:50|191227.1|191177.1|191226.5|191176.5|191230.8|191180.8|191225|191175|27
1726601160000|2024-09-17 19:26:00|191228|191178|191228.7|191178.7|191231.9|191181.9|191216.9|191166.9|31
1726601170000|2024-09-17 19:26:10|191227.7|191177.7|191263.7|191138.7|191267.9|191181.6|191227.6|191138.6|30
1726601180000|2024-09-17 19:26:20|191263.8|191138.8|191271.9|191146.9|191272.5|191147.5|191263.2|191138.2|25
1726601190000|2024-09-17 19:26:30|191272.5|191147.5|191277.2|191152.2|191277.7|191152.7|191271.7|191146.7|19
1726601200000|2024-09-17 19:26:40|191277.8|191152.8|191279.1|191154.1|191280.3|191155.3|191277.8|191152.8|9
1726601210000|2024-09-17 19:26:50|191279|191154|191275.6|191150.6|191279|191154|191273|191148|21
1726601220000|2024-09-17 19:27:00|191276.6|191151.6|191276.1|191151.1|191280|191155|191274|191149|26
1726601230000|2024-09-17 19:27:10|191275.8|191150.8|191275.8|191150.8|191276.4|191151.4|191273.1|191148.1|22
1726601240000|2024-09-17 19:27:20|191275.7|191150.7|191275.9|191150.9|191276.7|191151.7|191273|191148|24
1726601250000|2024-09-17 19:27:30|191274.6|191149.6|191274.6|191149.6|191277.8|191152.8|191274.1|191149.1|24
1726601260000|2024-09-17 19:27:40|191272.2|191147.2|191232.6|191182.6|191273.9|191187.1|191232.6|191145.6|27
1726601270000|2024-09-17 19:27:50|191234.3|191184.3|191236.1|191186.1|191239.3|191189.3|191233.3|191183.3|24
1726601280000|2024-09-17 19:28:00|191234.8|191184.8|191234.8|191184.8|191236.8|191186.8|191233.7|191183.7|24
1726601290000|2024-09-17 19:28:10|191236.3|191186.3|191234.7|191184.7|191238.4|191188.4|191234.6|191184.6|26
1726601300000|2024-09-17 19:28:20|191235.9|191185.9|191235|191185|191238.3|191188.3|191234.7|191184.7|20
1726601310000|2024-09-17 19:28:30|191236.4|191186.4|191234.9|191184.9|191240|191190|191234.3|191184.3|22
1726601320000|2024-09-17 19:28:40|191233.7|191183.7|191239.8|191189.8|191241.7|191191.7|191233.7|191183.7|14
1726601330000|2024-09-17 19:28:50|191241|191191|191189.4|191139.4|191241|191191|191187.7|191137.7|16
1726601340000|2024-09-17 19:29:00|191187.9|191137.9|191192.7|191142.7|191194.1|191144.1|191187.2|191137.2|10
1726601350000|2024-09-17 19:29:10|191193.2|191143.2|191195.3|191145.3|191195.8|191145.8|191191.5|191141.5|17
1726601360000|2024-09-17 19:29:20|191195.6|191145.6|191189.8|191139.8|191196.1|191146.1|191189.8|191139.8|14
1726601370000|2024-09-17 19:29:30|191189.5|191139.5|191189.9|191139.9|191191|191141|191189.1|191139.1|14
1726601380000|2024-09-17 19:29:40|191190|191140|191192.9|191142.9|191192.9|191142.9|191189.5|191139.5|10
1726601390000|2024-09-17 19:29:50|191194.2|191144.2|191194.5|191144.5|191196.4|191146.4|191193|191143|13
1726601400000|2024-09-17 19:30:00|191194.4|191144.4|191202.8|191152.8|191203.6|191153.6|191192.5|191142.5|29
1726601410000|2024-09-17 19:30:10|191204|191154|191220.3|191170.3|191223|191173|191202.8|191152.8|17
1726601420000|2024-09-17 19:30:20|191224.8|191174.8|191215.8|191165.8|191226.9|191176.9|191215.8|191165.8|16
1726601440000|2024-09-17 19:30:40|191213.2|191163.2|191210.5|191160.5|191216.2|191166.2|191205.4|191155.4|9
1726601450000|2024-09-17 19:30:50|191208.5|191158.5|191184.1|191134.1|191208.5|191158.5|191184.1|191134.1|14
1726601460000|2024-09-17 19:31:00|191187|191137|191173.7|191123.7|191187|191137|191172.8|191122.8|12
1726601470000|2024-09-17 19:31:10|191173.3|191123.3|191203.3|191078.3|191206.2|191123.3|191173.3|191072|23
1726601480000|2024-09-17 19:31:20|191203.6|191078.6|191221.2|191096.2|191227.3|191102.3|191203.6|191078.6|28
1726601490000|2024-09-17 19:31:30|191218.6|191093.6|191171.4|191046.4|191222.7|191097.7|191168.2|191043.2|13
1726601500000|2024-09-17 19:31:40|191171.6|191046.6|191163.5|191038.5|191173.3|191048.3|191162.5|191037.5|6
1726601510000|2024-09-17 19:31:50|191163.7|191038.7|191166.8|191041.8|191166.8|191041.8|191162.3|191037.3|9
1726601520000|2024-09-17 19:32:00|191166.9|191041.9|191166.9|191041.9|191166.9|191041.9|191166.9|191041.9|1
1726601530000|2024-09-17 19:32:10|191171.1|191046.1|191183.2|191058.2|191186.4|191061.4|191171.1|191046.1|29
1726601540000|2024-09-17 19:32:20|191182.4|191057.4|191186.8|191061.8|191189.7|191064.7|191182.3|191057.3|32
1726601550000|2024-09-17 19:32:30|191186.4|191061.4|191189.3|191064.3|191189.4|191064.4|191186.4|191061.4|20
1726601560000|2024-09-17 19:32:40|191188.9|191063.9|191188.9|191063.9|191189.5|191064.5|191187.2|191062.2|14
1726601570000|2024-09-17 19:32:50|191189.8|191064.8|191193.9|191068.9|191195.5|191070.5|191189.5|191064.5|19
1726601580000|2024-09-17 19:33:00|191200.1|191075.1|191198|191073|191200.1|191075.1|191193.8|191068.8|15
1726601590000|2024-09-17 19:33:10|191197|191072|191200.9|191075.9|191202.6|191077.6|191196.7|191071.7|16
1726601600000|2024-09-17 19:33:20|191202.1|191077.1|191199.4|191074.4|191202.4|191077.4|191199.2|191074.2|11
1726601610000|2024-09-17 19:33:30|191199.9|191074.9|191199.9|191074.9|191200.4|191075.4|191199.9|191074.9|4
1726601620000|2024-09-17 19:33:40|191200.8|191075.8|191199.7|191074.7|191203.7|191078.7|191198.9|191073.9|8
1726601630000|2024-09-17 19:33:50|191198.3|191073.3|191192.1|191067.1|191198.3|191073.3|191187.6|191062.6|23
1726601640000|2024-09-17 19:34:00|191191.4|191066.4|191193.8|191068.8|191195.4|191070.4|191191.4|191066.4|15
1726601650000|2024-09-17 19:34:10|191195.9|191070.9|191194|191069|191197.2|191072.2|191192.9|191067.9|16
1726601660000|2024-09-17 19:34:20|191194.2|191069.2|191190.8|191065.8|191194.2|191069.2|191190.3|191065.3|22
1726601670000|2024-09-17 19:34:30|191191.3|191066.3|191131|191006|191193.8|191068.8|191131|191006|27
1726601680000|2024-09-17 19:34:40|191133.3|191008.3|191118.2|190993.2|191135.1|191010.1|191097.4|190972.4|15
1726601690000|2024-09-17 19:34:50|191116.4|190991.4|191118.5|190993.5|191122.9|190997.9|191116.1|190991.1|25
1726601700000|2024-09-17 19:35:00|191120.5|190995.5|191117.3|190992.3|191121.8|190996.8|191114.3|190989.3|31
1726601710000|2024-09-17 19:35:10|191117.5|190992.5|191081.5|191031.5|191122.9|191038.6|191081.5|190992.4|20
1726601720000|2024-09-17 19:35:20|191086.4|191036.4|191221.5|191096.5|191221.5|191096.5|191084.5|191024.6|24
1726601730000|2024-09-17 19:35:30|191219|191094|191175.2|191125.2|191221.4|191125.2|191175.2|191081.5|26
1726601740000|2024-09-17 19:35:40|191172.4|191122.4|191210|191085|191211.7|191122.4|191172.4|191085|9
1726601750000|2024-09-17 19:35:50|191206.8|191081.8|191169.5|191119.5|191206.8|191120.7|191164.6|191080.2|10
1726601760000|2024-09-17 19:36:00|191171.3|191121.3|191282.9|191157.9|191287.2|191162.2|191169.8|191119.8|23
1726601770000|2024-09-17 19:36:10|191282.4|191157.4|191284.3|191159.3|191289.2|191164.2|191276.3|191151.3|18
1726601780000|2024-09-17 19:36:20|191287|191162|191275.3|191150.3|191287|191162|191268.4|191143.4|11
1726601790000|2024-09-17 19:36:30|191275.7|191150.7|191273.2|191148.2|191279.4|191154.4|191273.2|191148.2|13
1726601800000|2024-09-17 19:36:40|191273.5|191148.5|191275|191150|191276.9|191151.9|191271|191146|14
1726601810000|2024-09-17 19:36:50|191275.1|191150.1|191239.4|191189.4|191275.1|191190.1|191233.3|191146.2|16
1726601820000|2024-09-17 19:37:00|191238.7|191188.7|191238.7|191188.7|191240.9|191190.9|191236.1|191186.1|18
1726601830000|2024-09-17 19:37:10|191239|191189|191238.4|191188.4|191243.1|191193.1|191234.2|191184.2|16
1726601840000|2024-09-17 19:37:20|191240.1|191190.1|191240.8|191190.8|191241.9|191191.9|191234.7|191184.7|11
1726601850000|2024-09-17 19:37:30|191239.1|191189.1|191228.9|191178.9|191240.8|191190.8|191222.5|191172.5|9
1726601860000|2024-09-17 19:37:40|191227.6|191177.6|191238.4|191188.4|191238.6|191188.6|191225|191175|24
1726601870000|2024-09-17 19:37:50|191237|191187|191244.3|191194.3|191244.7|191194.7|191237|191187|7
1726601880000|2024-09-17 19:38:00|191249.9|191199.9|191246.9|191196.9|191249.9|191199.9|191244|191194|5
1726601890000|2024-09-17 19:38:10|191246.7|191196.7|191254.4|191204.4|191259.1|191209.1|191246.7|191196.7|13
1726601900000|2024-09-17 19:38:20|191256.8|191206.8|191256.2|191206.2|191257.5|191207.5|191256.2|191206.2|3
1726601910000|2024-09-17 19:38:30|191255.7|191205.7|191254.2|191204.2|191258.5|191208.5|191246.8|191196.8|14
1726601920000|2024-09-17 19:38:40|191254.5|191204.5|191255.2|191205.2|191255.9|191205.9|191248.1|191198.1|25
1726601930000|2024-09-17 19:38:50|191254.4|191204.4|191251.9|191201.9|191254.4|191204.4|191245.4|191195.4|18
1726601940000|2024-09-17 19:39:00|191250.5|191200.5|191247.4|191197.4|191253|191203|191237.4|191187.4|23
1726601950000|2024-09-17 19:39:10|191248.3|191198.3|191248.8|191198.8|191251.6|191201.6|191243.6|191193.6|24
1726601960000|2024-09-17 19:39:20|191250.2|191200.2|191249.3|191199.3|191250.2|191200.2|191247.6|191197.6|7
1726601970000|2024-09-17 19:39:30|191248.1|191198.1|191253.9|191203.9|191257.7|191207.7|191245.1|191195.1|19
1726601980000|2024-09-17 19:39:40|191251.1|191201.1|191250.4|191200.4|191251.4|191201.4|191250.1|191200.1|12
1726601990000|2024-09-17 19:39:50|191251.4|191201.4|191262.5|191212.5|191262.5|191212.5|191250.4|191200.4|11
1726602000000|2024-09-17 19:40:00|191262.4|191212.4|191254.2|191204.2|191262.4|191212.4|191251.1|191201.1|15
1726602010000|2024-09-17 19:40:10|191252.6|191202.6|191304.5|191254.5|191306.3|191256.3|191252.6|191202.6|17
1726602020000|2024-09-17 19:40:20|191302.8|191252.8|191315.9|191265.9|191317|191267|191288.4|191238.4|25
1726602030000|2024-09-17 19:40:30|191319.2|191269.2|191318.3|191268.3|191320|191270|191315.4|191265.4|8
1726602040000|2024-09-17 19:40:40|191317.2|191267.2|191317.4|191267.4|191319.6|191269.6|191317.2|191267.2|7
1726602050000|2024-09-17 19:40:50|191316.8|191266.8|191318.6|191268.6|191320.4|191270.4|191316.8|191266.8|8
1726602060000|2024-09-17 19:41:00|191313.3|191263.3|191319.4|191269.4|191319.4|191269.4|191313.3|191263.3|16
1726602070000|2024-09-17 19:41:10|191319.1|191269.1|191318.1|191268.1|191319.1|191269.1|191317.2|191267.2|5
1726602080000|2024-09-17 19:41:20|191318|191268|191312|191262|191323.5|191273.5|191312|191262|13
1726602090000|2024-09-17 19:41:30|191309.5|191259.5|191338.9|191288.9|191348.7|191298.7|191289.3|191239.3|23
1726602100000|2024-09-17 19:41:40|191339.9|191289.9|191340.4|191290.4|191342|191292|191338.3|191288.3|7
1726602110000|2024-09-17 19:41:50|191339.6|191289.6|191288.4|191238.4|191339.6|191289.6|191280.8|191213.7|31
1726602120000|2024-09-17 19:42:00|191284.9|191234.9|191309.2|191184.2|191314.6|191235.7|191282.7|191183.7|14
1726602130000|2024-09-17 19:42:10|191304.6|191179.6|191311|191186|191311.7|191186.7|191304.6|191179.6|17
1726602140000|2024-09-17 19:42:20|191311.4|191186.4|191312.5|191187.5|191313.4|191188.4|191311.2|191186.2|7
1726602150000|2024-09-17 19:42:30|191311|191186|191313|191188|191313.3|191188.3|191308.9|191183.9|7
1726602160000|2024-09-17 19:42:40|191312.4|191187.4|191310.9|191185.9|191315|191190|191309.4|191184.4|13
1726602170000|2024-09-17 19:42:50|191309.6|191184.6|191309.7|191184.7|191315.5|191190.5|191308.4|191183.4|22
1726602180000|2024-09-17 19:43:00|191309.9|191184.9|191310.7|191185.7|191312|191187|191308.3|191183.3|10
1726602190000|2024-09-17 19:43:10|191312|191187|191312|191187|191313.9|191188.9|191309.4|191184.4|19
1726602200000|2024-09-17 19:43:20|191312.5|191187.5|191313.2|191188.2|191314.6|191189.6|191311|191186|12
1726602210000|2024-09-17 19:43:30|191312.5|191187.5|191327.3|191202.3|191331.5|191206.5|191312.5|191187.5|30
1726602220000|2024-09-17 19:43:40|191329.2|191204.2|191327.3|191202.3|191334.5|191209.5|191326.8|191201.8|33
1726602230000|2024-09-17 19:43:50|191328.6|191203.6|191330|191205|191331.9|191206.9|191326.9|191201.9|30
1726602240000|2024-09-17 19:44:00|191329.8|191204.8|191315.4|191190.4|191332.5|191207.5|191315.4|191190.4|19
1726602250000|2024-09-17 19:44:10|191313.6|191188.6|191312.2|191187.2|191315.2|191190.2|191311.8|191186.8|9
1726602260000|2024-09-17 19:44:20|191311.5|191186.5|191310.5|191185.5|191311.5|191186.5|191307.8|191182.8|6
1726602270000|2024-09-17 19:44:30|191312.6|191187.6|191312.3|191187.3|191312.8|191187.8|191312.3|191187.3|3
1726602280000|2024-09-17 19:44:40|191312.5|191187.5|191311.7|191186.7|191313.3|191188.3|191310.8|191185.8|14
1726602290000|2024-09-17 19:44:50|191313.7|191188.7|191308.7|191183.7|191313.7|191188.7|191308.7|191183.7|9
1726602300000|2024-09-17 19:45:00|191310.1|191185.1|191294.3|191169.3|191310.4|191185.4|191286.4|191161.4|11
1726602310000|2024-09-17 19:45:10|191293.2|191168.2|191275.3|191150.3|191293.2|191168.2|191273.8|191148.8|19
1726602320000|2024-09-17 19:45:20|191274.9|191149.9|191275.8|191150.8|191276.8|191151.8|191272.8|191147.8|19
1726602330000|2024-09-17 19:45:30|191272.6|191147.6|191270.4|191145.4|191272.6|191147.6|191266.2|191141.2|8
1726602340000|2024-09-17 19:45:40|191269.8|191144.8|191267.3|191142.3|191271.2|191146.2|191263.1|191138.1|25
1726602350000|2024-09-17 19:45:50|191268.4|191143.4|191268|191143|191269.1|191144.1|191266.5|191141.5|11
1726602360000|2024-09-17 19:46:00|191267.2|191142.2|191251.1|191126.1|191267.2|191142.2|191248.9|191123.9|12
1726602370000|2024-09-17 19:46:10|191250.1|191125.1|191251.9|191126.9|191252|191127|191250.1|191125.1|4
1726602380000|2024-09-17 19:46:20|191250.9|191125.9|191250.8|191125.8|191252.5|191127.5|191249.7|191124.7|13
1726602390000|2024-09-17 19:46:30|191251.6|191126.6|191273.1|191148.1|191278.6|191153.6|191251.6|191126.6|6
1726602400000|2024-09-17 19:46:40|191274.9|191149.9|191230.3|191180.3|191277.5|191192|191227.9|191149.9|11
1726602410000|2024-09-17 19:46:50|191234|191184|191230.7|191180.7|191234|191184|191230.7|191180.7|2
1726602420000|2024-09-17 19:47:00|191233.8|191183.8|191241.6|191191.6|191246.6|191196.6|191231.7|191181.7|21
1726602430000|2024-09-17 19:47:10|191242.9|191192.9|191261.5|191211.5|191264.5|191214.5|191241.8|191191.8|16
1726602440000|2024-09-17 19:47:20|191259.6|191209.6|191249.7|191199.7|191260.3|191210.3|191247.8|191197.8|13
1726602450000|2024-09-17 19:47:30|191248|191198|191244.1|191194.1|191249.7|191199.7|191244.1|191194.1|12
1726602460000|2024-09-17 19:47:40|191242.8|191192.8|191244.2|191194.2|191244.2|191194.2|191242.8|191192.8|3
1726602470000|2024-09-17 19:47:50|191242.7|191192.7|191242.9|191192.9|191242.9|191192.9|191242.7|191192.7|2
1726602480000|2024-09-17 19:48:00|191244.5|191194.5|191245.3|191195.3|191245.3|191195.3|191243.2|191193.2|4
1726602490000|2024-09-17 19:48:10|191247.7|191197.7|191247.9|191197.9|191252.7|191202.7|191247.7|191197.7|5
1726602500000|2024-09-17 19:48:20|191249.5|191199.5|191247.5|191197.5|191252.4|191202.4|191247.5|191197.5|6
1726602510000|2024-09-17 19:48:30|191246.5|191196.5|191272.1|191222.1|191275.4|191225.4|191245|191195|18
1726602520000|2024-09-17 19:48:40|191274.8|191224.8|191287.3|191237.3|191291.1|191241.1|191274.8|191224.8|12
1726602530000|2024-09-17 19:48:50|191287.5|191237.5|191285.7|191235.7|191287.5|191237.5|191285.5|191235.5|5
1726602540000|2024-09-17 19:49:00|191285.8|191235.8|191285.1|191235.1|191287.8|191237.8|191284.4|191234.4|16
1726602550000|2024-09-17 19:49:10|191285.2|191235.2|191285.4|191235.4|191287.7|191237.7|191285.1|191235.1|9
1726602560000|2024-09-17 19:49:20|191287.6|191237.6|191286.1|191236.1|191291.1|191241.1|191283.9|191233.9|16
1726602570000|2024-09-17 19:49:30|191286.4|191236.4|191282.6|191232.6|191289.6|191239.6|191279.6|191229.6|11
1726602580000|2024-09-17 19:49:40|191280.7|191230.7|191285.7|191235.7|191287|191237|191274.9|191224.9|16
1726602590000|2024-09-17 19:49:50|191286.2|191236.2|191276.6|191226.6|191286.8|191236.8|191276.6|191226.6|13
1726602600000|2024-09-17 19:50:00|191274|191224|191285.8|191235.8|191287|191237|191273.1|191223.1|16
1726602610000|2024-09-17 19:50:10|191286.1|191236.1|191287|191237|191288.9|191238.9|191284.3|191234.3|16
1726602620000|2024-09-17 19:50:20|191286.6|191236.6|191322.8|191197.8|191330.9|191248|191286.6|191193.1|17
1726602630000|2024-09-17 19:50:30|191322.4|191197.4|191316.7|191191.7|191323.2|191198.2|191308.8|191183.8|13
1726602640000|2024-09-17 19:50:40|191314.5|191189.5|191322.3|191197.3|191324.4|191199.4|191314.5|191189.5|18
1726602650000|2024-09-17 19:50:50|191319.9|191194.9|191287|191237|191322.2|191238.5|191280.3|191192.7|25
1726602660000|2024-09-17 19:51:00|191282.1|191232.1|191283.2|191233.2|191287.1|191237.1|191278.5|191228.5|16
1726602670000|2024-09-17 19:51:10|191282.9|191232.9|191281.2|191231.2|191283|191233|191278.7|191228.7|16
1726602680000|2024-09-17 19:51:20|191280|191230|191279.3|191229.3|191281.2|191231.2|191275.4|191225.4|16
1726602690000|2024-09-17 19:51:30|191280.5|191230.5|191284.7|191234.7|191286.9|191236.9|191278.3|191228.3|16
1726602700000|2024-09-17 19:51:40|191284|191234|191285|191235|191288.3|191238.3|191282.8|191232.8|28
1726602710000|2024-09-17 19:51:50|191284.3|191234.3|191286|191236|191287.2|191237.2|191280.9|191230.9|9
1726602720000|2024-09-17 19:52:00|191285.1|191235.1|191282.5|191232.5|191285.1|191235.1|191279.5|191229.5|8
1726602730000|2024-09-17 19:52:10|191283.1|191233.1|191290.8|191240.8|191293|191243|191283.1|191233.1|9
1726602740000|2024-09-17 19:52:20|191289.3|191239.3|191292.3|191242.3|191293.4|191243.4|191287.2|191237.2|16
1726602750000|2024-09-17 19:52:30|191291.9|191241.9|191291.3|191241.3|191294.5|191244.5|191286|191236|27
1726602760000|2024-09-17 19:52:40|191290|191240|191286.5|191236.5|191291.4|191241.4|191284.6|191234.6|20
1726602770000|2024-09-17 19:52:50|191284.1|191234.1|191286.9|191236.9|191287|191237|191283.8|191233.8|9
1726602780000|2024-09-17 19:53:00|191285.7|191235.7|191287.2|191237.2|191289.7|191239.7|191283|191233|15
1726602790000|2024-09-17 19:53:10|191287.1|191237.1|191285.9|191235.9|191288.9|191238.9|191283.3|191233.3|18
1726602800000|2024-09-17 19:53:20|191284.1|191234.1|191283.8|191233.8|191288.4|191238.4|191283.8|191233.8|20
1726602810000|2024-09-17 19:53:30|191282.5|191232.5|191286.2|191236.2|191287|191237|191282.5|191232.5|24
1726602820000|2024-09-17 19:53:40|191286.6|191236.6|191286.1|191236.1|191286.6|191236.6|191282.2|191232.2|25
1726602830000|2024-09-17 19:53:50|191285.8|191235.8|191289.6|191239.6|191290.5|191240.5|191284.7|191234.7|16
1726602840000|2024-09-17 19:54:00|191289.2|191239.2|191388.4|191263.4|191389.7|191264.7|191289.2|191239.2|15
1726602850000|2024-09-17 19:54:10|191383.8|191258.8|191353.9|191228.9|191383.8|191258.8|191353.5|191228.5|12
1726602860000|2024-09-17 19:54:20|191352.4|191227.4|191360.8|191235.8|191360.8|191235.8|191352.4|191227.4|8
1726602870000|2024-09-17 19:54:30|191354.4|191229.4|191354.1|191229.1|191355|191230|191352.2|191227.2|10
1726602880000|2024-09-17 19:54:40|191354.9|191229.9|191355.1|191230.1|191355.4|191230.4|191354.9|191229.9|4
1726602890000|2024-09-17 19:54:50|191353.8|191228.8|191360|191235|191361.1|191236.1|191353.2|191228.2|10
1726602900000|2024-09-17 19:55:00|191360.3|191235.3|191378.5|191253.5|191378.8|191253.8|191360.3|191235.3|27
1726602910000|2024-09-17 19:55:10|191377.8|191252.8|191376.3|191251.3|191382.7|191257.7|191375.1|191250.1|25
1726602920000|2024-09-17 19:55:20|191375|191250|191376.5|191251.5|191376.8|191251.8|191374.2|191249.2|16
1726602930000|2024-09-17 19:55:30|191376.3|191251.3|191376.9|191251.9|191377.5|191291.2|191335.5|191251.3|22
1726602940000|2024-09-17 19:55:40|191376.3|191251.3|191375.2|191250.2|191379.1|191254.1|191375.2|191250.2|5
1726602950000|2024-09-17 19:55:50|191375|191250|191388.3|191263.3|191388.3|191263.3|191369|191244|24
1726602960000|2024-09-17 19:56:00|191388.9|191263.9|191402|191277|191402|191277|191388.9|191263.9|8
1726602970000|2024-09-17 19:56:10|191401.7|191276.7|191401.9|191276.9|191402.9|191277.9|191397.8|191272.8|17
1726602980000|2024-09-17 19:56:20|191397.6|191272.6|191354.9|191304.9|191397.6|191310.5|191354.7|191269.3|31
1726602990000|2024-09-17 19:56:30|191353.1|191303.1|191375.3|191325.3|191375.3|191325.3|191353.1|191303.1|23
1726603000000|2024-09-17 19:56:40|191373.8|191323.8|191376.7|191326.7|191382.5|191332.5|191371.4|191321.4|32
1726603010000|2024-09-17 19:56:50|191377.5|191327.5|191415.3|191290.3|191417.5|191327.5|191377.5|191289|13
1726603020000|2024-09-17 19:57:00|191417.4|191292.4|191413.1|191288.1|191417.4|191292.4|191412.8|191287.8|22
1726603030000|2024-09-17 19:57:10|191415.1|191290.1|191412.8|191287.8|191415.8|191290.8|191410.3|191285.3|22
1726603040000|2024-09-17 19:57:20|191414.7|191289.7|191413.8|191288.8|191418.6|191293.6|191407.6|191282.6|22
1726603050000|2024-09-17 19:57:30|191411.3|191286.3|191405.5|191280.5|191419.5|191294.5|191401|191276|23
1726603060000|2024-09-17 19:57:40|191404|191279|191400.9|191275.9|191406.3|191281.3|191400.8|191275.8|28
1726603070000|2024-09-17 19:57:50|191403.5|191278.5|191403.9|191278.9|191407.7|191282.7|191401.2|191276.2|22
1726603080000|2024-09-17 19:58:00|191405.2|191280.2|191409|191284|191409.9|191284.9|191404|191279|29
1726603090000|2024-09-17 19:58:10|191407.4|191282.4|191392.7|191267.7|191410.8|191285.8|191392.7|191267.7|32
1726603100000|2024-09-17 19:58:20|191394.7|191269.7|191365.6|191240.6|191394.7|191299.7|191341.3|191240.6|11
1726603110000|2024-09-17 19:58:30|191372.7|191247.7|191369.8|191244.8|191372.7|191247.7|191361.5|191236.5|19
1726603120000|2024-09-17 19:58:40|191368.1|191243.1|191367.9|191242.9|191369.8|191244.8|191367.9|191242.9|16
1726603130000|2024-09-17 19:58:50|191369.6|191244.6|191389.1|191264.1|191389.3|191264.3|191367.9|191242.9|20
1726603140000|2024-09-17 19:59:00|191389.5|191264.5|191390.8|191265.8|191391|191266|191386.8|191261.8|23
1726603150000|2024-09-17 19:59:10|191390.1|191265.1|191398.5|191273.5|191399.7|191274.7|191388.7|191263.7|22
1726603160000|2024-09-17 19:59:20|191400.8|191275.8|191399.2|191274.2|191401.2|191276.2|191397.5|191272.5|34
1726603170000|2024-09-17 19:59:30|191401|191276|191398.3|191273.3|191402|191277|191396.3|191271.3|30
1726603180000|2024-09-17 19:59:40|191398|191273|191395.6|191270.6|191398.5|191273.5|191394.2|191269.2|21
1726603190000|2024-09-17 19:59:50|191396.5|191271.5|191393.9|191268.9|191396.5|191300|191348.7|191264.6|35
1726603200000|2024-09-17 20:00:00|191411.3|191286.3|191395.5|191345.5|191435.6|191350.1|191389.1|191286.3|25
1726603210000|2024-09-17 20:00:10|191396.7|191346.7|191431.1|191306.1|191432.2|191346.7|191393.3|191306.1|6
1726603220000|2024-09-17 20:00:20|191433.3|191308.3|191426.3|191301.3|191433.3|191308.3|191425.6|191300.6|13
1726603230000|2024-09-17 20:00:30|191427.8|191302.8|191422.7|191297.7|191429.8|191304.8|191422.7|191297.7|11
1726603240000|2024-09-17 20:00:40|191383.8|191333.8|191435.8|191385.8|191435.8|191385.8|191383.8|191333.8|6
1726603250000|2024-09-17 20:00:50|191435.1|191385.1|191438.8|191388.8|191438.8|191388.8|191435.1|191385.1|8
1726603260000|2024-09-17 20:01:00|191437.8|191387.8|191435.5|191385.5|191438.8|191388.8|191435.5|191385.5|7
1726603270000|2024-09-17 20:01:10|191436.5|191386.5|191435.8|191385.8|191437|191387|191435.7|191385.7|6
1726603290000|2024-09-17 20:01:30|191434.9|191384.9|191435.3|191385.3|191435.3|191385.3|191434.9|191384.9|2
1726603300000|2024-09-17 20:01:40|191433.1|191383.1|191431.1|191381.1|191433.1|191383.1|191431.1|191381.1|4
1726603310000|2024-09-17 20:01:50|191474.2|191349.2|191477.1|191352.1|191477.1|191352.1|191470.5|191345.5|5
1726603320000|2024-09-17 20:02:00|191476.1|191351.1|191475.9|191350.9|191477.6|191352.6|191475.2|191350.2|4
1726603340000|2024-09-17 20:02:20|191478.1|191353.1|191480.2|191355.2|191480.2|191355.2|191478.1|191353.1|2
1726603350000|2024-09-17 20:02:30|191440.4|191390.4|191433.2|191383.2|191444|191394|191432.7|191382.7|6
1726603360000|2024-09-17 20:02:40|191452.1|191327.1|191504.9|191379.9|191530.8|191405.8|191447.6|191322.6|30
1726603370000|2024-09-17 20:02:50|191503.9|191378.9|191503.1|191378.1|191503.9|191378.9|191490.7|191365.7|20
1726603380000|2024-09-17 20:03:00|191501.6|191376.6|191494.4|191444.4|191508.9|191446.5|191488.3|191375.9|24
1726603390000|2024-09-17 20:03:10|191494.1|191444.1|191488.3|191438.3|191494.1|191444.1|191483.7|191433.7|32
1726603400000|2024-09-17 20:03:20|191488.2|191438.2|191543|191418|191543|191440.5|191480.4|191396.9|34
1726603410000|2024-09-17 20:03:30|191542.8|191417.8|191540.5|191415.5|191562.3|191437.3|191515.4|191390.4|24
1726603420000|2024-09-17 20:03:40|191547.8|191422.8|191499.9|191374.9|191547.8|191422.8|191497.6|191372.6|10
1726603430000|2024-09-17 20:03:50|191501.3|191376.3|191485.5|191360.5|191501.5|191376.5|191485.5|191360.5|4
1726603440000|2024-09-17 20:04:00|191486.5|191361.5|191476.4|191351.4|191494.1|191369.1|191471.7|191346.7|14
1726603450000|2024-09-17 20:04:10|191475.9|191350.9|191478.1|191353.1|191478.1|191353.1|191472.6|191347.6|4
1726603460000|2024-09-17 20:04:20|191479.5|191354.5|191479.7|191354.7|191480.7|191355.7|191478.3|191353.3|5
1726603470000|2024-09-17 20:04:30|191478.3|191353.3|191445.3|191320.3|191479.7|191354.7|191440|191315|20
1726603480000|2024-09-17 20:04:40|191444.4|191319.4|191442.3|191317.3|191448.9|191323.9|191440.6|191315.6|36
1726603490000|2024-09-17 20:04:50|191443.7|191318.7|191437.2|191312.2|191445.5|191320.5|191437.2|191312.2|27
1726603500000|2024-09-17 20:05:00|191438.7|191313.7|191438.5|191313.5|191442.5|191317.5|191436.6|191311.6|32
1726603510000|2024-09-17 20:05:10|191440.7|191315.7|191437.8|191312.8|191444.7|191319.7|191436.9|191311.9|35
1726603520000|2024-09-17 20:05:20|191439|191314|191439.2|191314.2|191441.6|191316.6|191438|191313|28
1726603530000|2024-09-17 20:05:30|191441.5|191316.5|191439.8|191314.8|191441.5|191316.5|191429.8|191304.8|29
1726603540000|2024-09-17 20:05:40|191434.3|191309.3|191430.6|191305.6|191437.4|191312.4|191428.6|191303.6|36
1726603550000|2024-09-17 20:05:50|191427.3|191302.3|191396.9|191346.9|191437.3|191349.8|191391.7|191302.3|34
1726603560000|2024-09-17 20:06:00|191397.5|191347.5|191427.7|191302.7|191429.6|191349.1|191389.8|191301.4|27
1726603570000|2024-09-17 20:06:10|191428.2|191303.2|191434.5|191309.5|191436|191311|191426.6|191301.6|16
1726603580000|2024-09-17 20:06:20|191434.6|191309.6|191434.4|191309.4|191435|191310|191433.1|191308.1|10
1726603590000|2024-09-17 20:06:30|191434.6|191309.6|191420.5|191295.5|191434.6|191309.6|191416.1|191291.1|17
1726603600000|2024-09-17 20:06:40|191415.3|191290.3|191417|191292|191421|191296|191415.3|191290.3|37
1726603610000|2024-09-17 20:06:50|191419.5|191294.5|191420.2|191295.2|191421.9|191296.9|191414.1|191289.1|35
1726603620000|2024-09-17 20:07:00|191419.2|191294.2|191428.9|191303.9|191431.4|191306.4|191418|191293|33
1726603630000|2024-09-17 20:07:10|191428.7|191303.7|191455.8|191330.8|191455.9|191330.9|191425.4|191300.4|18
1726603640000|2024-09-17 20:07:20|191455.7|191330.7|191455.6|191330.6|191455.9|191330.9|191453.4|191328.4|5
1726603650000|2024-09-17 20:07:30|191455.5|191330.5|191455.6|191330.6|191457.4|191332.4|191453.3|191328.3|12
1726603660000|2024-09-17 20:07:40|191457.3|191332.3|191464.5|191339.5|191468|191343|191455.2|191330.2|23
1726603670000|2024-09-17 20:07:50|191460.4|191335.4|191467.1|191342.1|191469.3|191344.3|191459.1|191334.1|37
1726603680000|2024-09-17 20:08:00|191467.6|191342.6|191468.1|191343.1|191468.7|191343.7|191462|191337|23
1726603690000|2024-09-17 20:08:10|191468.7|191343.7|191497.5|191372.5|191497.9|191372.9|191468.4|191343.4|10
1726603700000|2024-09-17 20:08:20|191497.4|191372.4|191497.4|191372.4|191497.4|191372.4|191497.4|191372.4|1
1726603710000|2024-09-17 20:08:30|191496.5|191371.5|191494.4|191369.4|191496.7|191371.7|191493.8|191368.8|9
1726603720000|2024-09-17 20:08:40|191494.7|191369.7|191496.6|191371.6|191496.6|191371.6|191494.7|191369.7|3
1726603730000|2024-09-17 20:08:50|191497.8|191372.8|191511|191386|191516.5|191391.5|191497.8|191372.8|11
1726603740000|2024-09-17 20:09:00|191511.1|191386.1|191510.7|191385.7|191511.1|191386.1|191506.6|191381.6|16
1726603750000|2024-09-17 20:09:10|191510.6|191385.6|191505|191380|191510.6|191385.6|191503.7|191378.7|13
1726603760000|2024-09-17 20:09:20|191505.1|191380.1|191504|191379|191505.1|191380.1|191504|191379|2
1726603770000|2024-09-17 20:09:30|191503.4|191378.4|191504.8|191379.8|191504.8|191379.8|191502.7|191377.7|5
1726603780000|2024-09-17 20:09:40|191505|191380|191565.7|191440.7|191565.7|191440.7|191505|191380|5
1726603790000|2024-09-17 20:09:50|191566.3|191441.3|191568.3|191443.3|191568.3|191443.3|191565.8|191440.8|4
1726603800000|2024-09-17 20:10:00|191569.1|191444.1|191567.2|191442.2|191571.6|191446.6|191567.2|191442.2|3
1726603810000|2024-09-17 20:10:10|191543.4|191418.4|191534.3|191409.3|191543.4|191418.4|191533.5|191408.5|13
1726603820000|2024-09-17 20:10:20|191537.5|191412.5|191534.3|191409.3|191537.5|191412.5|191534.3|191409.3|2
1726603830000|2024-09-17 20:10:30|191537.2|191412.2|191535.3|191410.3|191537.4|191412.4|191534|191409|18
1726603840000|2024-09-17 20:10:40|191537.2|191412.2|191532.6|191407.6|191537.3|191412.3|191531.2|191406.2|10
1726603850000|2024-09-17 20:10:50|191532.9|191407.9|191532.9|191407.9|191532.9|191407.9|191532.9|191407.9|1
1726603860000|2024-09-17 20:11:00|191532.8|191407.8|191532.8|191407.8|191532.8|191407.8|191532.8|191407.8|1
1726603870000|2024-09-17 20:11:10|191531.7|191406.7|191530.9|191405.9|191546.6|191421.6|191530.9|191405.9|6
1726603880000|2024-09-17 20:11:20|191531.5|191406.5|191532.8|191407.8|191532.8|191407.8|191531.5|191406.5|2
1726603890000|2024-09-17 20:11:30|191532.6|191407.6|191526.1|191401.1|191536.1|191411.1|191526.1|191401.1|7
1726603900000|2024-09-17 20:11:40|191490.8|191440.8|191490.8|191440.8|191490.8|191440.8|191490.8|191440.8|1
1726603910000|2024-09-17 20:11:50|191488.6|191438.6|191538.2|191413.2|191544|191457.9|191488.6|191412.2|32
1726603920000|2024-09-17 20:12:00|191537.6|191412.6|191526.6|191401.6|191543.3|191418.3|191511.8|191386.8|33
1726603930000|2024-09-17 20:12:10|191528.9|191403.9|191521.7|191396.7|191529.7|191404.7|191520.8|191395.8|27
1726603940000|2024-09-17 20:12:20|191524.1|191399.1|191527.7|191402.7|191529.6|191404.6|191524|191399|18
1726603950000|2024-09-17 20:12:30|191529.9|191404.9|191545.7|191420.7|191545.7|191420.7|191524.9|191399.9|14
1726603960000|2024-09-17 20:12:40|191540.6|191415.6|191538.5|191413.5|191543.1|191418.1|191535.9|191410.9|22
1726603970000|2024-09-17 20:12:50|191537.3|191412.3|191532.5|191407.5|191537.3|191412.3|191532.3|191407.3|18
1726603980000|2024-09-17 20:13:00|191533.6|191408.6|191533.6|191408.6|191537.6|191412.6|191533.1|191408.1|8
1726603990000|2024-09-17 20:13:10|191532.8|191407.8|191531.3|191406.3|191537.3|191412.3|191531.3|191406.3|17
1726604000000|2024-09-17 20:13:20|191532.4|191407.4|191538.3|191413.3|191538.3|191413.3|191532.4|191407.4|4
1726604030000|2024-09-17 20:13:50|191538.5|191413.5|191542.3|191417.3|191542.3|191417.3|191538.4|191413.4|10
1726604040000|2024-09-17 20:14:00|191539.3|191414.3|191556.8|191431.8|191558.1|191433.1|191538.6|191413.6|17
1726604050000|2024-09-17 20:14:10|191553.3|191428.3|191553.6|191428.6|191556.5|191431.5|191551.1|191426.1|24
1726604060000|2024-09-17 20:14:20|191557.1|191432.1|191553.4|191428.4|191557.3|191432.3|191550.5|191425.5|16
1726604070000|2024-09-17 20:14:30|191553|191428|191558.8|191433.8|191559.7|191434.7|191553|191428|7
1726604080000|2024-09-17 20:14:40|191560.7|191435.7|191559|191434|191561|191436|191559|191434|3
1726604090000|2024-09-17 20:14:50|191558.7|191433.7|191555.1|191430.1|191559.5|191434.5|191555|191430|7
1726604100000|2024-09-17 20:15:00|191555.5|191430.5|191557.7|191432.7|191560.1|191435.1|191555.2|191430.2|6
1726604110000|2024-09-17 20:15:10|191556.4|191431.4|191541.1|191416.1|191556.4|191431.4|191541.1|191416.1|2
1726604120000|2024-09-17 20:15:20|191543.5|191418.5|191541.6|191416.6|191543.5|191418.5|191541.6|191416.6|3
1726604130000|2024-09-17 20:15:30|191538.8|191413.8|191530.2|191405.2|191538.8|191413.8|191530.2|191405.2|4
1726604140000|2024-09-17 20:15:40|191528.8|191403.8|191516.7|191391.7|191528.8|191403.8|191516.7|191391.7|4
1726604150000|2024-09-17 20:15:50|191517.6|191392.6|191517.5|191392.5|191519.8|191394.8|191516.6|191391.6|6
1726604160000|2024-09-17 20:16:00|191520.3|191395.3|191518.6|191393.6|191520.3|191395.3|191518.6|191393.6|2
1726604170000|2024-09-17 20:16:10|191520.3|191395.3|191520.3|191395.3|191520.3|191395.3|191520.3|191395.3|1
1726604180000|2024-09-17 20:16:20|191520.2|191395.2|191521.2|191396.2|191521.2|191396.2|191520.2|191395.2|2
1726604190000|2024-09-17 20:16:30|191518.3|191393.3|191492.9|191367.9|191518.3|191393.3|191492.9|191367.9|10
1726604200000|2024-09-17 20:16:40|191493.9|191368.9|191492.8|191367.8|191493.9|191368.9|191492.8|191367.8|2
1726604210000|2024-09-17 20:16:50|191495.2|191370.2|191495.2|191370.2|191495.2|191370.2|191495.2|191370.2|1
1726604220000|2024-09-17 20:17:00|191497.3|191372.3|191497.9|191372.9|191500.4|191375.4|191497|191372|6
1726604230000|2024-09-17 20:17:10|191497.8|191372.8|191497.8|191372.8|191500.5|191375.5|191497.6|191372.6|15
1726604240000|2024-09-17 20:17:20|191498.2|191373.2|191504.8|191379.8|191512.3|191387.3|191498.2|191373.2|8
1726604250000|2024-09-17 20:17:30|191504.7|191379.7|191505.7|191380.7|191506.1|191381.1|191504.7|191379.7|4
1726604260000|2024-09-17 20:17:40|191505.6|191380.6|191505.6|191380.6|191505.6|191380.6|191505.6|191380.6|1
1726604280000|2024-09-17 20:18:00|191505.4|191380.4|191504.9|191379.9|191505.4|191380.4|191504.9|191379.9|3
1726604290000|2024-09-17 20:18:10|191503.5|191378.5|191498.4|191373.4|191503.5|191378.5|191490|191365|11
1726604300000|2024-09-17 20:18:20|191497.7|191372.7|191497.8|191372.8|191499.3|191374.3|191496.6|191371.6|13
1726604310000|2024-09-17 20:18:30|191496.5|191371.5|191500.8|191375.8|191501.4|191376.4|191496.5|191371.5|9
1726604320000|2024-09-17 20:18:40|191500.9|191375.9|191502.8|191377.8|191504.1|191379.1|191500.2|191375.2|20
1726604330000|2024-09-17 20:18:50|191503.5|191378.5|191547|191422|191547|191422|191465|191378.5|8
1726604340000|2024-09-17 20:19:00|191547.3|191422.3|191544.1|191419.1|191549.9|191424.9|191538.5|191413.5|31
1726604350000|2024-09-17 20:19:10|191545.4|191420.4|191541.8|191416.8|191546.2|191421.2|191541.2|191416.2|34
1726604360000|2024-09-17 20:19:20|191544.7|191419.7|191498.9|191448.9|191544.7|191453.2|191498.9|191410|31
1726604370000|2024-09-17 20:19:30|191501.2|191451.2|191508.7|191458.7|191508.7|191458.7|191500.6|191450.6|19
1726604380000|2024-09-17 20:19:40|191509.5|191459.5|191535.9|191410.9|191538.4|191459.5|191504.8|191408.7|20
1726604390000|2024-09-17 20:19:50|191538.7|191413.7|191541.7|191416.7|191541.7|191416.7|191535.1|191410.1|20
1726604400000|2024-09-17 20:20:00|191541.4|191416.4|191541.9|191416.9|191542|191417|191541|191416|6
1726604410000|2024-09-17 20:20:10|191542.4|191417.4|191544|191419|191544|191419|191542|191417|5
1726604420000|2024-09-17 20:20:20|191541.3|191416.3|191541.2|191416.2|191541.8|191416.8|191541.2|191416.2|3
1726604430000|2024-09-17 20:20:30|191541.7|191416.7|191536.8|191411.8|191542.3|191417.3|191522.8|191397.8|23
1726604440000|2024-09-17 20:20:40|191533.4|191408.4|191542.4|191417.4|191543.2|191418.2|191532.8|191407.8|29
1726604450000|2024-09-17 20:20:50|191540.3|191415.3|191545.2|191420.2|191546.2|191421.2|191540.1|191415.1|17
1726604460000|2024-09-17 20:21:00|191543.5|191418.5|191548.5|191423.5|191550.5|191425.5|191543.5|191418.5|9
1726604470000|2024-09-17 20:21:10|191546.6|191421.6|191548.2|191423.2|191549.5|191424.5|191541.6|191416.6|20
1726604480000|2024-09-17 20:21:20|191547.9|191422.9|191495.9|191445.9|191548.2|191445.9|191494.8|191406.8|13
1726604490000|2024-09-17 20:21:30|191493.9|191443.9|191488.7|191438.7|191493.9|191443.9|191488.7|191438.7|4
1726604500000|2024-09-17 20:21:40|191490.4|191440.4|191513.5|191463.5|191516.6|191466.6|191490.4|191440.4|6
1726604510000|2024-09-17 20:21:50|191511.6|191461.6|191541.5|191416.5|191549.5|191461.6|191504.7|191411.6|23
1726604520000|2024-09-17 20:22:00|191535.3|191410.3|191542.6|191417.6|191547.2|191422.2|191535.3|191410.3|18
1726604530000|2024-09-17 20:22:10|191542.7|191417.7|191543.4|191418.4|191548.3|191423.3|191542.4|191417.4|19
1726604540000|2024-09-17 20:22:20|191543.8|191418.8|191545.9|191420.9|191545.9|191420.9|191542.3|191417.3|14
1726604550000|2024-09-17 20:22:30|191541.4|191416.4|191540.5|191415.5|191545|191420|191540.5|191415.5|13
1726604560000|2024-09-17 20:22:40|191540.1|191415.1|191539.5|191414.5|191544|191419|191538.7|191413.7|12
1726604570000|2024-09-17 20:22:50|191538.4|191413.4|191556.5|191431.5|191556.5|191431.5|191537|191412|11
1726604580000|2024-09-17 20:23:00|191558|191433|191549.6|191424.6|191560.7|191435.7|191541.7|191416.7|19
1726604590000|2024-09-17 20:23:10|191549.1|191424.1|191549|191424|191554.2|191429.2|191547.2|191422.2|7
1726604600000|2024-09-17 20:23:20|191555.7|191430.7|191542.9|191417.9|191555.7|191430.7|191542.9|191417.9|5
1726604610000|2024-09-17 20:23:30|191542.5|191417.5|191542.4|191417.4|191545.9|191420.9|191542|191417|14
1726604620000|2024-09-17 20:23:40|191542.7|191417.7|191541.5|191416.5|191545.6|191420.6|191541.5|191416.5|12
1726604630000|2024-09-17 20:23:50|191540.2|191415.2|191530.2|191405.2|191543.4|191418.4|191526|191401|17
1726604640000|2024-09-17 20:24:00|191528.4|191403.4|191499.2|191374.2|191528.4|191403.4|191499.2|191374.2|18
1726604650000|2024-09-17 20:24:10|191501.4|191376.4|191502|191377|191503.4|191378.4|191499|191374|7
1726604660000|2024-09-17 20:24:20|191501.9|191376.9|191501.8|191376.8|191504.5|191379.5|191501.8|191376.8|7
1726604670000|2024-09-17 20:24:30|191504.3|191379.3|191501.1|191376.1|191504.3|191379.3|191501.1|191376.1|3
1726604680000|2024-09-17 20:24:40|191504|191379|191506.5|191381.5|191507.4|191382.4|191504|191379|4
1726604690000|2024-09-17 20:24:50|191504.1|191379.1|191506.7|191381.7|191508.4|191383.4|191503.4|191378.4|9
1726604700000|2024-09-17 20:25:00|191505.7|191380.7|191487.9|191362.9|191505.7|191380.7|191487.1|191362.1|12
1726604710000|2024-09-17 20:25:10|191486.6|191361.6|191485.6|191360.6|191486.6|191361.6|191485.6|191360.6|2
1726604720000|2024-09-17 20:25:20|191484.8|191359.8|191489.1|191364.1|191492.4|191367.4|191484.8|191359.8|4
1726604730000|2024-09-17 20:25:30|191489.6|191364.6|191489.6|191364.6|191489.6|191364.6|191489.6|191364.6|1
1726604750000|2024-09-17 20:25:50|191489.7|191364.7|191496.8|191371.8|191508.3|191383.3|191489.7|191364.7|4
1726604760000|2024-09-17 20:26:00|191496.6|191371.6|191496.6|191371.6|191496.6|191371.6|191496.6|191371.6|1
1726604770000|2024-09-17 20:26:10|191496.7|191371.7|191496.7|191371.7|191496.7|191371.7|191496.7|191371.7|1
1726604780000|2024-09-17 20:26:20|191500.6|191375.6|191495.3|191370.3|191500.6|191375.6|191491.4|191366.4|15
1726604790000|2024-09-17 20:26:30|191495.6|191370.6|191495.3|191370.3|191495.6|191370.6|191495.3|191370.3|4
1726604800000|2024-09-17 20:26:40|191494.2|191369.2|191494.2|191369.2|191494.2|191369.2|191494.2|191369.2|1
1726604810000|2024-09-17 20:26:50|191500.8|191375.8|191496.7|191371.7|191512.3|191387.3|191496.7|191371.7|4
1726604820000|2024-09-17 20:27:00|191496.3|191371.3|191497.1|191372.1|191498.4|191373.4|191496.3|191371.3|4
1726604830000|2024-09-17 20:27:10|191494|191369|191521.7|191396.7|191521.7|191396.7|191491.4|191366.4|16
1726604840000|2024-09-17 20:27:20|191505.4|191455.4|191507.4|191457.4|191512.3|191462.3|191505.4|191455.4|17
1726604850000|2024-09-17 20:27:30|191506.4|191456.4|191506|191456|191506.4|191456.4|191505.4|191455.4|3
1726604860000|2024-09-17 20:27:40|191505.1|191455.1|191494.8|191444.8|191505.1|191455.1|191494.8|191444.8|3
1726604870000|2024-09-17 20:27:50|191505.3|191455.3|191505.3|191455.3|191505.3|191455.3|191505.3|191455.3|1
1726604880000|2024-09-17 20:28:00|191500.2|191450.2|191489.7|191439.7|191500.2|191450.2|191489.7|191439.7|5
1726604890000|2024-09-17 20:28:10|191490.3|191440.3|191491.3|191441.3|191491.3|191441.3|191490.3|191440.3|2
1726604900000|2024-09-17 20:28:20|191492.2|191442.2|191486.7|191436.7|191492.2|191442.2|191484.8|191434.8|13
1726604910000|2024-09-17 20:28:30|191486.1|191436.1|191490.9|191440.9|191494|191444|191486.1|191436.1|8
1726604920000|2024-09-17 20:28:40|191491.5|191441.5|191489.2|191439.2|191492.7|191442.7|191489.2|191439.2|6
1726604930000|2024-09-17 20:28:50|191488.5|191438.5|191487.8|191437.8|191490.5|191440.5|191468.6|191418.6|29
1726604940000|2024-09-17 20:29:00|191487.7|191437.7|191487.9|191437.9|191488.3|191438.3|191487.7|191437.7|3
1726604950000|2024-09-17 20:29:10|191491.3|191441.3|191484.9|191434.9|191491.3|191441.3|191484.1|191434.1|7
1726604960000|2024-09-17 20:29:20|191486.1|191436.1|191486.9|191436.9|191486.9|191436.9|191481.7|191431.7|11
1726604970000|2024-09-17 20:29:30|191485.7|191435.7|191485.5|191435.5|191487|191437|191485.5|191435.5|3
1726604980000|2024-09-17 20:29:40|191485|191435|191478.2|191428.2|191485|191435|191478.2|191428.2|3
1726604990000|2024-09-17 20:29:50|191478|191428|191484.5|191434.5|191484.5|191434.5|191478|191428|13
1726605000000|2024-09-17 20:30:00|191477.9|191427.9|191507.5|191382.5|191507.5|191441.7|191477.9|191378.3|9
1726605010000|2024-09-17 20:30:10|191503.3|191378.3|191489.4|191439.4|191524.5|191440.3|191489.4|191377|14
1726605020000|2024-09-17 20:30:20|191487|191437|191453.5|191403.5|191487|191437|191441.9|191391.9|9
1726605030000|2024-09-17 20:30:30|191453.3|191403.3|191455.6|191405.6|191455.7|191405.7|191453.3|191403.3|8
1726605040000|2024-09-17 20:30:40|191455.5|191405.5|191486.8|191361.8|191487.8|191405.6|191449.4|191361.8|13
1726605050000|2024-09-17 20:30:50|191486.9|191361.9|191488|191363|191488|191363|191486.9|191361.9|2
1726605060000|2024-09-17 20:31:00|191487.2|191362.2|191484.4|191359.4|191494.7|191369.7|191482.7|191357.7|18
1726605070000|2024-09-17 20:31:10|191484.5|191359.5|191430.8|191305.8|191486.2|191361.2|191414.5|191289.5|27
1726605080000|2024-09-17 20:31:20|191427.4|191302.4|191416.5|191291.5|191434.1|191309.1|191416|191291|39
1726605090000|2024-09-17 20:31:30|191422.8|191297.8|191410.7|191285.7|191422.8|191297.8|191410.7|191285.7|7
1726605100000|2024-09-17 20:31:40|191409.9|191284.9|191372.6|191247.6|191409.9|191284.9|191365.5|191240.5|17
1726605110000|2024-09-17 20:31:50|191371.6|191246.6|191366.5|191241.5|191371.6|191246.6|191355.8|191230.8|29
1726605120000|2024-09-17 20:32:00|191365.6|191240.6|191345.9|191220.9|191369.1|191244.1|191340.8|191215.8|21
1726605130000|2024-09-17 20:32:10|191349.2|191224.2|191328|191203|191349.2|191224.2|191328|191203|22
1726605140000|2024-09-17 20:32:20|191329|191204|191331.7|191206.7|191331.7|191206.7|191329|191204|31
1726605150000|2024-09-17 20:32:30|191330.8|191205.8|191343.3|191218.3|191344.8|191219.8|191330.3|191205.3|24
1726605160000|2024-09-17 20:32:40|191343.1|191218.1|191318|191193|191343.1|191218.1|191315.8|191190.8|22
1726605170000|2024-09-17 20:32:50|191318.1|191193.1|191318.1|191193.1|191318.1|191193.1|191318.1|191193.1|1
1726605180000|2024-09-17 20:33:00|191317.7|191192.7|191317.5|191192.5|191319.5|191194.5|191316.7|191191.7|17
1726605190000|2024-09-17 20:33:10|191316.7|191191.7|191308.3|191183.3|191317.9|191192.9|191307.1|191182.1|21
1726605200000|2024-09-17 20:33:20|191308.4|191183.4|191308.9|191183.9|191308.9|191183.9|191307.6|191182.6|3
1726605210000|2024-09-17 20:33:30|191309.2|191184.2|191309.9|191184.9|191312.1|191187.1|191309.2|191184.2|5
1726605220000|2024-09-17 20:33:40|191311.6|191186.6|191326.8|191201.8|191328|191203|191310.3|191185.3|10
1726605230000|2024-09-17 20:33:50|191327.7|191202.7|191327.8|191202.8|191328.4|191203.4|191325.1|191200.1|13
1726605240000|2024-09-17 20:34:00|191327.6|191202.6|191321.5|191196.5|191328|191203|191321.5|191196.5|29
1726605250000|2024-09-17 20:34:10|191322.7|191197.7|191321.7|191196.7|191322.7|191197.7|191318.5|191193.5|25
1726605260000|2024-09-17 20:34:20|191319.6|191194.6|191318.8|191193.8|191338.4|191213.4|191300.1|191175.1|27
1726605270000|2024-09-17 20:34:30|191318.9|191193.9|191320.6|191195.6|191322|191197|191318.3|191193.3|26
1726605280000|2024-09-17 20:34:40|191322.9|191197.9|191273.6|191148.6|191322.9|191197.9|191262.2|191137.2|15
1726605290000|2024-09-17 20:34:50|191274.7|191149.7|191275.9|191150.9|191275.9|191150.9|191274.2|191149.2|11
1726605300000|2024-09-17 20:35:00|191276|191151|191283.7|191158.7|191283.7|191158.7|191276|191151|21
1726605310000|2024-09-17 20:35:10|191280.6|191155.6|191280.7|191155.7|191280.7|191155.7|191277.2|191152.2|17
1726605320000|2024-09-17 20:35:20|191280.6|191155.6|191282.2|191157.2|191282.2|191157.2|191272.2|191147.2|15
1726605330000|2024-09-17 20:35:30|191279.2|191154.2|191282|191157|191282.4|191157.4|191278.7|191153.7|20
1726605340000|2024-09-17 20:35:40|191278.3|191153.3|191293.1|191168.1|191293.9|191168.9|191278.3|191153.3|27
1726605350000|2024-09-17 20:35:50|191293.2|191168.2|191292.9|191167.9|191293.2|191168.2|191292.1|191167.1|3
1726605370000|2024-09-17 20:36:10|191289.8|191164.8|191288.6|191163.6|191293.4|191168.4|191286|191161|19
1726605380000|2024-09-17 20:36:20|191290.9|191165.9|191288.1|191163.1|191293.7|191168.7|191286.4|191161.4|20
1726605390000|2024-09-17 20:36:30|191290|191165|191290.4|191165.4|191293|191168|191287.7|191162.7|15
1726605400000|2024-09-17 20:36:40|191293|191168|191278.1|191153.1|191293|191168|191278.1|191153.1|16
1726605410000|2024-09-17 20:36:50|191289.7|191164.7|191290.3|191165.3|191290.3|191165.3|191289.7|191164.7|2
1726605420000|2024-09-17 20:37:00|191289.7|191164.7|191290|191165|191292.1|191167.1|191287.8|191162.8|29
1726605430000|2024-09-17 20:37:10|191289.8|191164.8|191278.9|191153.9|191292.5|191167.5|191278.9|191153.9|38
1726605440000|2024-09-17 20:37:20|191282.2|191157.2|191277.7|191152.7|191282.2|191157.2|191274.6|191149.6|10
1726605460000|2024-09-17 20:37:40|191279.1|191154.1|191278.3|191153.3|191279.1|191154.1|191278.3|191153.3|2
1726605470000|2024-09-17 20:37:50|191278|191153|191273.8|191148.8|191279|191154|191270.3|191145.3|7
1726605480000|2024-09-17 20:38:00|191272.4|191147.4|191272.7|191147.7|191272.7|191147.7|191271.7|191146.7|3
1726605490000|2024-09-17 20:38:10|191273.8|191148.8|191276|191151|191276|191151|191273.8|191148.8|2
1726605500000|2024-09-17 20:38:20|191277.1|191152.1|191277.1|191152.1|191277.1|191152.1|191277.1|191152.1|1
1726605510000|2024-09-17 20:38:30|191271|191146|191204.8|191079.8|191271|191146|191201.1|191076.1|23
1726605520000|2024-09-17 20:38:40|191204|191079|191187.8|191062.8|191204|191079|191186.9|191061.9|30
1726605530000|2024-09-17 20:38:50|191188.7|191063.7|191190.4|191065.4|191195.2|191070.2|191188.7|191063.7|23
1726605540000|2024-09-17 20:39:00|191190.5|191065.5|191191|191066|191193|191068|191189.8|191064.8|22
1726605550000|2024-09-17 20:39:10|191191.6|191066.6|191192|191067|191192.4|191067.4|191189.7|191064.7|7
1726605560000|2024-09-17 20:39:20|191190.1|191065.1|191190.7|191065.7|191192.9|191067.9|191189.8|191064.8|26
1726605570000|2024-09-17 20:39:30|191191.3|191066.3|191202.4|191077.4|191202.4|191077.4|191191.3|191066.3|4
1726605580000|2024-09-17 20:39:40|191201|191076|191194.6|191069.6|191204.3|191079.3|191193.3|191068.3|12
1726605590000|2024-09-17 20:39:50|191196.6|191071.6|191196.5|191071.5|191203.1|191078.1|191194.8|191069.8|12
1726605600000|2024-09-17 20:40:00|191193.2|191068.2|191185.2|191060.2|191193.2|191068.2|191179.5|191054.5|11
1726605610000|2024-09-17 20:40:10|191182.4|191057.4|191184|191059|191184.5|191059.5|191181.1|191056.1|12
1726605620000|2024-09-17 20:40:20|191182.7|191057.7|191192.9|191067.9|191193.3|191068.3|191182.7|191057.7|10
1726605630000|2024-09-17 20:40:30|191191.7|191066.7|191211.1|191086.1|191211.1|191086.1|191190.9|191065.9|13
1726605640000|2024-09-17 20:40:40|191209|191084|191207.9|191082.9|191212.3|191087.3|191207.4|191082.4|30
1726605650000|2024-09-17 20:40:50|191209.4|191084.4|191187.8|191062.8|191211.7|191086.7|191182.3|191057.3|27
1726605660000|2024-09-17 20:41:00|191188.2|191063.2|191183.3|191058.3|191191.4|191066.4|191174.9|191049.9|35
1726605670000|2024-09-17 20:41:10|191183.2|191058.2|191187.9|191062.9|191189.6|191064.6|191182.9|191057.9|23
1726605680000|2024-09-17 20:41:20|191183.9|191058.9|191185.8|191060.8|191188.1|191063.1|191180.9|191055.9|34
1726605690000|2024-09-17 20:41:30|191185.6|191060.6|191185.5|191060.5|191186.2|191061.2|191180.3|191055.3|32
1726605700000|2024-09-17 20:41:40|191181.1|191056.1|191191.2|191066.2|191196.8|191071.8|191181.1|191056.1|18
1726605710000|2024-09-17 20:41:50|191195.4|191070.4|191259.1|191134.1|191264.3|191139.3|191193|191068|27
1726605720000|2024-09-17 20:42:00|191274.8|191149.8|191268.6|191143.6|191275.7|191150.7|191268.4|191143.4|9
1726605730000|2024-09-17 20:42:10|191267.6|191142.6|191266.3|191141.3|191267.8|191142.8|191265.5|191140.5|8
1726605740000|2024-09-17 20:42:20|191267.2|191142.2|191267.8|191142.8|191268.7|191143.7|191267.2|191142.2|6
1726605750000|2024-09-17 20:42:30|191267.9|191142.9|191269.1|191144.1|191270.6|191145.6|191266|191141|11
1726605760000|2024-09-17 20:42:40|191268|191143|191267.9|191142.9|191268|191143|191267.9|191142.9|2
1726605770000|2024-09-17 20:42:50|191270.4|191145.4|191266.5|191141.5|191270.4|191145.4|191264.8|191139.8|3
1726605780000|2024-09-17 20:43:00|191267.4|191142.4|191272.6|191147.6|191275|191150|191267.4|191142.4|15
1726605790000|2024-09-17 20:43:10|191274.3|191149.3|191265.6|191140.6|191274.4|191149.4|191264.9|191139.9|7
1726605800000|2024-09-17 20:43:20|191266.5|191141.5|191262.8|191137.8|191266.5|191141.5|191262.8|191137.8|2
1726605810000|2024-09-17 20:43:30|191265.1|191140.1|191263.8|191138.8|191267.3|191142.3|191263.8|191138.8|7
1726605820000|2024-09-17 20:43:40|191266.2|191141.2|191266.9|191141.9|191266.9|191141.9|191263|191138|19
1726605830000|2024-09-17 20:43:50|191263.6|191138.6|191290.7|191165.7|191290.7|191165.7|191262.9|191137.9|11
1726605840000|2024-09-17 20:44:00|191285.7|191160.7|191314.9|191189.9|191320.1|191195.1|191285.7|191160.7|14
1726605850000|2024-09-17 20:44:10|191319|191194|191315|191190|191320.1|191195.1|191315|191190|11
1726605860000|2024-09-17 20:44:20|191319.4|191194.4|191289.8|191164.8|191320.2|191195.2|191281.1|191156.1|24
1726605870000|2024-09-17 20:44:30|191285.5|191160.5|191287|191162|191289.8|191164.8|191284.5|191159.5|17
1726605880000|2024-09-17 20:44:40|191282|191157|191282|191157|191286.8|191161.8|191281.7|191156.7|14
1726605890000|2024-09-17 20:44:50|191286.6|191161.6|191282|191157|191287.1|191162.1|191281.7|191156.7|14
1726605900000|2024-09-17 20:45:00|191286.9|191161.9|191285.7|191160.7|191290.7|191165.7|191280.9|191155.9|22
1726605910000|2024-09-17 20:45:10|191280.9|191155.9|191286.9|191161.9|191288.1|191163.1|191280.9|191155.9|14
1726605920000|2024-09-17 20:45:20|191282|191157|191309.5|191184.5|191314.4|191189.4|191282|191157|16
1726605930000|2024-09-17 20:45:30|191313.1|191188.1|191313.1|191188.1|191313.6|191188.6|191309.3|191184.3|15
1726605940000|2024-09-17 20:45:40|191309.4|191184.4|191334.4|191209.4|191334.4|191209.4|191309.4|191184.4|13
1726605950000|2024-09-17 20:45:50|191330.5|191205.5|191330.4|191205.4|191330.7|191205.7|191326.7|191201.7|9
1726605960000|2024-09-17 20:46:00|191326.9|191201.9|191328.3|191203.3|191331.9|191206.9|191324.6|191199.6|21
1726605970000|2024-09-17 20:46:10|191328.6|191203.6|191317|191192|191328.6|191203.6|191317|191192|15
1726605980000|2024-09-17 20:46:20|191322.4|191197.4|191249.1|191124.1|191322.4|191197.4|191247.4|191122.4|18
1726605990000|2024-09-17 20:46:30|191248|191123|191250.1|191125.1|191259.5|191134.5|191247|191122|17
1726606000000|2024-09-17 20:46:40|191251.2|191126.2|191229.3|191104.3|191255.6|191130.6|191229.3|191104.3|5
1726606010000|2024-09-17 20:46:50|191229.7|191104.7|191204.6|191079.6|191229.7|191104.7|191201.5|191076.5|20
1726606020000|2024-09-17 20:47:00|191202.5|191077.5|191199.9|191074.9|191204.7|191079.7|191196.5|191071.5|26
1726606030000|2024-09-17 20:47:10|191197.2|191072.2|191172.7|191047.7|191200.3|191075.3|191156|191031|9
1726606040000|2024-09-17 20:47:20|191172.5|191047.5|191156.2|191031.2|191172.6|191047.6|191155.1|191030.1|8
1726606050000|2024-09-17 20:47:30|191156.1|191031.1|191156.3|191031.3|191158.8|191033.8|191155.5|191030.5|11
1726606060000|2024-09-17 20:47:40|191160|191035|191156.9|191031.9|191160|191035|191155.3|191030.3|9
1726606070000|2024-09-17 20:47:50|191157|191032|191157.5|191032.5|191157.5|191032.5|191157|191032|2
1726606080000|2024-09-17 20:48:00|191157.9|191032.9|191169.3|191044.3|191172|191047|191154.6|191029.6|8
1726606090000|2024-09-17 20:48:10|191164.5|191039.5|191139.5|191014.5|191171.5|191046.5|191138.1|191013.1|11
1726606100000|2024-09-17 20:48:20|191145.2|191020.2|191140.2|191015.2|191145.2|191020.2|191140.1|191015.1|3
1726606110000|2024-09-17 20:48:30|191137.9|191012.9|191137.9|191012.9|191137.9|191012.9|191137.9|191012.9|1
1726606120000|2024-09-17 20:48:40|191141.2|191016.2|191138.9|191013.9|191143.2|191018.2|191138.9|191013.9|4
1726606140000|2024-09-17 20:49:00|191136.7|191011.7|191137.6|191012.6|191137.6|191012.6|191134.8|191009.8|5
1726606150000|2024-09-17 20:49:10|191136.3|191011.3|191135.6|191010.6|191136.3|191011.3|191135.6|191010.6|2
1726606160000|2024-09-17 20:49:20|191136.6|191011.6|191160.8|191035.8|191171.6|191046.6|191136.6|191011.6|21
1726606170000|2024-09-17 20:49:30|191163.4|191038.4|191129.9|191004.9|191176.5|191051.5|191128.3|191003.3|26
1726606180000|2024-09-17 20:49:40|191131.2|191006.2|191135.6|191010.6|191179.6|191054.6|191129.1|191004.1|19
1726606190000|2024-09-17 20:49:50|191140.2|191015.2|191122.1|190997.1|191157.3|191032.3|191118.6|190993.6|14
1726606200000|2024-09-17 20:50:00|191132.9|191007.9|191117.2|190992.2|191132.9|191007.9|191117.2|190992.2|16
1726606210000|2024-09-17 20:50:10|191117.5|190992.5|191113.5|190988.5|191117.5|190992.5|191113.5|190988.5|7
1726606230000|2024-09-17 20:50:30|191113.6|190988.6|191110.3|190985.3|191113.6|190988.6|191110.3|190985.3|3
1726606240000|2024-09-17 20:50:40|191113.5|190988.5|191108.7|190983.7|191118.3|190993.3|191100.2|190975.2|8
1726606250000|2024-09-17 20:50:50|191104.7|190979.7|191109|190984|191109|190984|191104.7|190979.7|2
1726606260000|2024-09-17 20:51:00|191104.8|190979.8|191108.7|190983.7|191109.1|190984.1|191104.8|190979.8|3
1726606270000|2024-09-17 20:51:10|191104.5|190979.5|191107.2|190982.2|191108.9|190983.9|191104.5|190979.5|5
1726606280000|2024-09-17 20:51:20|191109.4|190984.4|191109.4|190984.4|191109.4|190984.4|191109.4|190984.4|1
1726606290000|2024-09-17 20:51:30|191101.3|190976.3|191101.3|190976.3|191101.3|190976.3|191101.3|190976.3|1
1726606300000|2024-09-17 20:51:40|191102.6|190977.6|191116|190991|191116|190991|191102.6|190977.6|5
1726606310000|2024-09-17 20:51:50|191116.2|190991.2|191117.5|190992.5|191117.5|190992.5|191116.2|190991.2|2
1726606320000|2024-09-17 20:52:00|191119.7|190994.7|191119.7|190994.7|191119.7|190994.7|191119.7|190994.7|1
1726606330000|2024-09-17 20:52:10|191116.4|190991.4|191116.4|190991.4|191116.4|190991.4|191116.4|190991.4|1
1726606360000|2024-09-17 20:52:40|191094.2|190969.2|191108.6|190983.6|191108.7|190983.7|191093.4|190968.4|4
1726606370000|2024-09-17 20:52:50|191108.9|190983.9|191087.3|190962.3|191109.1|190984.1|191087.3|190962.3|6
1726606380000|2024-09-17 20:53:00|191086.2|190961.2|191089.8|190964.8|191089.8|190964.8|191086.2|190961.2|2
1726606390000|2024-09-17 20:53:10|191085.2|190960.2|191085.2|190960.2|191085.2|190960.2|191085.2|190960.2|1
1726606400000|2024-09-17 20:53:20|191085.4|190960.4|191078.2|190953.2|191088.9|190963.9|191078.2|190953.2|5
1726606410000|2024-09-17 20:53:30|191078.7|190953.7|191078.7|190953.7|191078.7|190953.7|191078.7|190953.7|1
1726606430000|2024-09-17 20:53:50|191080.2|190955.2|191063.8|190938.8|191080.2|190955.2|191063.8|190938.8|3
1726606440000|2024-09-17 20:54:00|191057.8|190932.8|191060.1|190935.1|191060.6|190935.6|191052.9|190927.9|26
1726606450000|2024-09-17 20:54:10|191057.8|190932.8|191078.2|190953.2|191078.2|190953.2|191057|190932|7
1726606460000|2024-09-17 20:54:20|191075.5|190950.5|191075.6|190950.6|191075.6|190950.6|191075.5|190950.5|2
1726606470000|2024-09-17 20:54:30|191075.7|190950.7|191075.7|190950.7|191075.7|190950.7|191075.7|190950.7|1
1726606480000|2024-09-17 20:54:40|191072.7|190947.7|191074.8|190949.8|191081.4|190956.4|191072.7|190947.7|5
1726606490000|2024-09-17 20:54:50|191075|190950|191075|190950|191075|190950|191075|190950|1
1726606500000|2024-09-17 20:55:00|191067.6|190942.6|191065.6|190940.6|191067.6|190942.6|191065.6|190940.6|2
1726606510000|2024-09-17 20:55:10|191050|190886.6|191050|190886.6|191050|190886.6|191050|190886.6|1
1726606530000|2024-09-17 20:55:30|191049.9|190886.5|191063.3|190938.3|191063.3|190938.3|191049.9|190886.5|2
1726606560000|2024-09-17 20:56:00|191075.6|190950.6|191055.5|190930.5|191075.6|190950.6|191055.5|190930.5|2
1726606570000|2024-09-17 20:56:10|191056.8|190931.8|191057.2|190932.2|191059.9|190934.9|191055.4|190930.4|5
1726606580000|2024-09-17 20:56:20|191056|190931|191058.7|190933.7|191059.6|190934.6|191056|190931|7
1726606590000|2024-09-17 20:56:30|191057.5|190932.5|191037.2|190912.2|191057.5|190932.5|191037.2|190912.2|6
1726606600000|2024-09-17 20:56:40|191040.7|190915.7|191043.2|190918.2|191043.2|190918.2|191040.7|190915.7|2
1726606620000|2024-09-17 20:57:00|191043.1|190918.1|191043|190910.8|191043.1|190918.1|191042.4|190910.1|3
1726606640000|2024-09-17 20:57:20|191055.8|190908.1|191097.1|190924.8|191097.1|190924.8|191055.8|190908.1|4
1726606650000|2024-09-17 20:57:30|191091.7|190922.6|191070.9|190931.9|191091.7|190931.9|191066.3|190905|7
1726606660000|2024-09-17 20:57:40|191060.4|190932.4|191061|190922.2|191082.7|190938.1|191049.6|190915.5|12
1726606670000|2024-09-17 20:57:50|191059.9|190918.2|191048.1|190894.9|191079.3|190918.2|191046.3|190893.2|13
1726606680000|2024-09-17 20:58:00|191056.5|190891|191030.9|190889.8|191056.5|190897|191026.2|190871.7|15
1726606690000|2024-09-17 20:58:10|191021|190896|191056.8|190918.2|191056.8|190918.2|191021|190888.9|8
1726606700000|2024-09-17 20:58:20|191055.2|190917|191042.6|190900.2|191068.7|190925.8|191034.8|190900.2|14
1726606710000|2024-09-17 20:58:30|191034.8|190897.2|191044.5|190899.8|191044.5|190900.7|191034.8|190897.2|3
1726606720000|2024-09-17 20:58:40|191037|190902.5|191028.5|190884.3|191037|190902.5|191028.5|190884.3|5
1726606730000|2024-09-17 20:58:50|191016.1|190891.1|191033.7|190904.4|191035.6|190906.4|191016.1|190891.1|4
1726606740000|2024-09-17 20:59:00|191037|190907.8|191037|190907.8|191037|190907.8|191037|190907.8|1
1726606750000|2024-09-17 20:59:10|191039|190914.4|191045.6|190914.4|191045.6|190914.4|191039|190914.4|2
1726606760000|2024-09-17 20:59:20|191043.5|190912.3|191043.5|190912.3|191043.5|190912.3|191038.1|190912.3|3
1726606770000|2024-09-17 20:59:30|191041.9|190903.7|191061.9|190916.3|191061.9|190916.3|191041.9|190903.7|4
1726606780000|2024-09-17 20:59:40|191073.1|190914|191149.4|190909.7|191185.1|190914|191061.9|190870.9|14
1726606790000|2024-09-17 20:59:50|191149.5|190895.6|191211.2|190901.2|191221.1|190911.1|191149.5|190894.8|20
1726606800000|2024-09-17 21:00:00|191194.8|190884.8|191210.7|190900.7|191210.7|190900.7|191190.4|190880.4|3
1726606810000|2024-09-17 21:00:10|191208.9|190898.9|191208.9|190898.9|191208.9|190898.9|191208.9|190898.9|1
1726606820000|2024-09-17 21:00:20|191209.1|190899.1|191207.4|190897.4|191209.1|190899.1|191205.9|190895.9|3
1726606860000|2024-09-17 21:01:00|191189.1|190879.1|191208.1|190898.1|191208.1|190898.1|191189.1|190879.1|2
1726606870000|2024-09-17 21:01:10|191233.2|190923.2|191233.2|190923.2|191233.2|190923.2|191233.2|190923.2|1
1726606940000|2024-09-17 21:02:20|191281.6|190971.6|191281.6|190971.6|191281.6|190971.6|191281.6|190971.6|1
1726606990000|2024-09-17 21:03:10|191279|190969|191279|190969|191279|190969|191279|190969|1
1726607000000|2024-09-17 21:03:20|191281.6|190971.6|191284.9|190974.9|191289.6|190979.6|191281.6|190971.6|4
1726607030000|2024-09-17 21:03:50|191284.5|190974.5|191284.5|190974.5|191284.5|190974.5|191284.5|190974.5|1
1726607050000|2024-09-17 21:04:10|191289|190979|191296.4|190986.4|191296.4|190986.4|191289|190979|2
1726607060000|2024-09-17 21:04:20|191321.2|191011.2|191353.5|191043.5|191353.5|191043.5|191317.6|191007.6|5
1726607100000|2024-09-17 21:05:00|191353.4|191043.4|191349.9|191039.9|191353.4|191043.4|191320.4|191010.4|6
1726607110000|2024-09-17 21:05:10|191345.2|191035.2|191345.5|191035.5|191345.5|191035.5|191345.2|191035.2|2
1726607130000|2024-09-17 21:05:30|191321.3|191011.3|191321.3|191011.3|191321.3|191011.3|191321.3|191011.3|1
1726607150000|2024-09-17 21:05:50|191321.2|191011.2|191321.2|191011.2|191321.2|191011.2|191321.2|191011.2|1
1726607170000|2024-09-17 21:06:10|191321|191011|191312.2|191002.2|191349.8|191039.8|191312.2|191002.2|6
1726607190000|2024-09-17 21:06:30|191312.3|191002.3|191312.3|191002.3|191312.3|191002.3|191312.3|191002.3|1
1726607200000|2024-09-17 21:06:40|191341.4|191031.4|191341.4|191031.4|191341.4|191031.4|191341.4|191031.4|1
1726607220000|2024-09-17 21:07:00|191314.9|191004.9|191317.4|191007.4|191317.4|191007.4|191314.9|191004.9|2
1726607240000|2024-09-17 21:07:20|191318.7|191008.7|191318.7|191008.7|191318.7|191008.7|191318.7|191008.7|1
1726607560000|2024-09-17 21:12:40|191328.9|191018.9|191328.9|191018.9|191328.9|191018.9|191328.9|191018.9|1
1726607590000|2024-09-17 21:13:10|191329|191019|191329|191019|191329|191019|191329|191019|1
1726607600000|2024-09-17 21:13:20|191329.2|191019.2|191329.2|191019.2|191329.2|191019.2|191329.2|191019.2|1
1726607610000|2024-09-17 21:13:30|191329.4|191019.4|191329.4|191019.4|191329.4|191019.4|191329.4|191019.4|1
1726607660000|2024-09-17 21:14:20|191329.2|191019.2|191329.5|191019.5|191329.5|191019.5|191329.2|191019.2|2
1726607680000|2024-09-17 21:14:40|191329.4|191019.4|191329.4|191019.4|191329.4|191019.4|191329.4|191019.4|1
1726607700000|2024-09-17 21:15:00|191339.5|191029.5|191339.5|191029.5|191339.5|191029.5|191339.5|191029.5|1
1726607710000|2024-09-17 21:15:10|191354.2|191044.2|191355|191045|191355|191045|191354.2|191044.2|2
1726607720000|2024-09-17 21:15:20|191354.8|191044.8|191354.8|191044.8|191354.8|191044.8|191354.8|191044.8|1
1726607730000|2024-09-17 21:15:30|191354.6|191044.6|191354.6|191044.6|191354.6|191044.6|191354.6|191044.6|1
1726607750000|2024-09-17 21:15:50|191354.9|191044.9|191354.9|191044.9|191354.9|191044.9|191354.9|191044.9|1
1726607780000|2024-09-17 21:16:20|191354.8|191044.8|191354.9|191044.9|191354.9|191044.9|191354.8|191044.8|2
1726607820000|2024-09-17 21:17:00|191354.3|191044.3|191354.3|191044.3|191354.3|191044.3|191354.3|191044.3|1
1726607830000|2024-09-17 21:17:10|191354.1|191044.1|191354.1|191044.1|191354.1|191044.1|191354.1|191044.1|1
1726607860000|2024-09-17 21:17:40|191354|191044|191354|191044|191354|191044|191354|191044|1
1726607870000|2024-09-17 21:17:50|191354.1|191044.1|191354.2|191044.2|191354.2|191044.2|191353.8|191043.8|3
1726607880000|2024-09-17 21:18:00|191354.4|191044.4|191354.4|191044.4|191354.4|191044.4|191354.4|191044.4|1
1726607920000|2024-09-17 21:18:40|191377.6|191067.6|191364.6|191054.6|191379.4|191069.4|191359.5|191049.5|4
1726607930000|2024-09-17 21:18:50|191364.2|191054.2|191364.2|191054.2|191364.2|191054.2|191364.2|191054.2|1
1726607980000|2024-09-17 21:19:40|191364.3|191054.3|191364.3|191054.3|191364.3|191054.3|191364.3|191054.3|1
1726608020000|2024-09-17 21:20:20|191355.7|191045.7|191355.7|191045.7|191355.7|191045.7|191355.7|191045.7|1
1726608040000|2024-09-17 21:20:40|191355.6|191045.6|191355.6|191045.6|191355.6|191045.6|191355.6|191045.6|1
1726608230000|2024-09-17 21:23:50|191365.8|191055.8|191365.8|191055.8|191365.8|191055.8|191365.8|191055.8|1
1726608310000|2024-09-17 21:25:10|191353.4|191043.4|191363.8|191053.8|191363.8|191053.8|191353.4|191043.4|2
1726608370000|2024-09-17 21:26:10|191359.6|191049.6|191359.6|191049.6|191359.6|191049.6|191359.6|191049.6|1
1726608420000|2024-09-17 21:27:00|191360.4|191050.4|191360.4|191050.4|191360.4|191050.4|191360.4|191050.4|1
1726608480000|2024-09-17 21:28:00|191360.5|191050.5|191360.5|191050.5|191360.5|191050.5|191360.5|191050.5|1
1726608540000|2024-09-17 21:29:00|191362.6|191052.6|191275.8|190965.8|191362.6|191052.6|191275.8|190965.8|3
1726608550000|2024-09-17 21:29:10|191275.6|190965.6|191275.6|190965.6|191275.6|190965.6|191275.6|190965.6|1
1726608570000|2024-09-17 21:29:30|191275.5|190965.5|191306.6|190996.6|191306.6|190996.6|191275.5|190965.5|3
1726608580000|2024-09-17 21:29:40|191306.4|190996.4|191306.4|190996.4|191306.4|190996.4|191306.4|190996.4|1
1726608590000|2024-09-17 21:29:50|191306.2|190996.2|191300.4|190990.4|191321.9|191011.9|191300.4|190990.4|3
1726608600000|2024-09-17 21:30:00|191267.7|190957.7|191310.2|191000.2|191310.2|191000.2|191267.7|190957.7|2
1726608610000|2024-09-17 21:30:10|191310|191000|191104.6|190794.6|191310|191000|191060.6|190750.6|10
1726608620000|2024-09-17 21:30:20|191145.8|190835.8|191259.3|190949.3|191262.5|190952.5|191145.8|190835.8|4
1726608630000|2024-09-17 21:30:30|191259.2|190949.2|191258.1|190948.1|191259.2|190949.2|191258.1|190948.1|2
1726608640000|2024-09-17 21:30:40|191227.6|190917.6|191231.9|190921.9|191231.9|190921.9|191227.6|190917.6|4
1726608680000|2024-09-17 21:31:20|191231.8|190921.8|191231.8|190921.8|191231.8|190921.8|191231.8|190921.8|1
1726608690000|2024-09-17 21:31:30|191230.2|190920.2|191230.2|190920.2|191230.2|190920.2|191230.2|190920.2|1
1726608720000|2024-09-17 21:32:00|191230.3|190920.3|191230.3|190920.3|191230.3|190920.3|191230.3|190920.3|1
1726608770000|2024-09-17 21:32:50|191231.5|190921.5|191231.5|190921.5|191231.5|190921.5|191231.5|190921.5|1
1726608790000|2024-09-17 21:33:10|191172.9|190862.9|191172.9|190862.9|191172.9|190862.9|191172.9|190862.9|1
1726608830000|2024-09-17 21:33:50|191187.5|190877.5|191183.7|190873.7|191187.5|190877.5|191183.7|190873.7|3
1726608890000|2024-09-17 21:34:50|191183.2|190873.2|191183.4|190873.4|191228.8|190918.8|191183.2|190873.2|4
1726608900000|2024-09-17 21:35:00|191228.8|190918.8|191228.8|190918.8|191228.8|190918.8|191228.8|190918.8|1
1726608940000|2024-09-17 21:35:40|191228.6|190918.6|191228.6|190918.6|191228.6|190918.6|191228.6|190918.6|1
1726608950000|2024-09-17 21:35:50|191226.7|190916.7|191225.8|190915.8|191226.7|190916.7|191225.8|190915.8|2
1726608960000|2024-09-17 21:36:00|191210.6|190900.6|191062.7|190752.7|191210.6|190900.6|191062.7|190752.7|3
1726608970000|2024-09-17 21:36:10|191057.6|190747.6|191143.4|190833.4|191143.8|190833.8|191057.6|190747.6|6
1726608980000|2024-09-17 21:36:20|191143.5|190833.5|191143.5|190833.5|191143.5|190833.5|191143.5|190833.5|1
1726609020000|2024-09-17 21:37:00|191147.9|190837.9|191147.9|190837.9|191147.9|190837.9|191147.9|190837.9|1
1726609030000|2024-09-17 21:37:10|191196.2|190886.2|191196.2|190886.2|191196.2|190886.2|191196.2|190886.2|1
1726609200000|2024-09-17 21:40:00|191196.8|190886.8|191196.8|190886.8|191196.8|190886.8|191196.8|190886.8|1
1726609260000|2024-09-17 21:41:00|191196.2|190886.2|191196.2|190886.2|191196.2|190886.2|191196.2|190886.2|1
1726609370000|2024-09-17 21:42:50|191196.8|190886.8|191196.8|190886.8|191196.8|190886.8|191196.8|190886.8|1
1726609420000|2024-09-17 21:43:40|191195.5|190885.5|191195.5|190885.5|191195.5|190885.5|191195.5|190885.5|1
1726609470000|2024-09-17 21:44:30|191179.4|190869.4|191179.4|190869.4|191179.4|190869.4|191179.4|190869.4|1
1726609650000|2024-09-17 21:47:30|191195.5|190885.5|191050.4|190740.4|191195.5|190885.5|191038|190735.6|4
1726609670000|2024-09-17 21:47:50|191050.3|190740.3|191050.3|190740.3|191050.3|190740.3|191050.3|190740.3|1
1726609680000|2024-09-17 21:48:00|191050.2|190740.2|191136.7|190826.7|191136.7|190826.7|191040.9|190730.9|5
1726609690000|2024-09-17 21:48:10|191131.8|190821.8|191193.5|190883.5|191193.5|190883.5|191117.5|190807.5|5
1726609700000|2024-09-17 21:48:20|191193.4|190883.4|191193.4|190883.4|191193.4|190883.4|191193.4|190883.4|1
1726609710000|2024-09-17 21:48:30|191193.3|190883.3|191193.3|190883.3|191193.3|190883.3|191193.3|190883.3|1
1726609730000|2024-09-17 21:48:50|191186.9|190876.9|191186.8|190876.8|191186.9|190876.9|191186.8|190876.8|2
1726609770000|2024-09-17 21:49:30|191152|190842|191186.8|190876.8|191186.8|190876.8|191152|190842|2
1726609780000|2024-09-17 21:49:40|191186.7|190876.7|191186.7|190876.7|191186.7|190876.7|191186.7|190876.7|1
1726609820000|2024-09-17 21:50:20|191186.6|190876.6|191186.6|190876.6|191186.6|190876.6|191186.6|190876.6|1
1726609880000|2024-09-17 21:51:20|191186.5|190876.5|191186.5|190876.5|191186.5|190876.5|191186.5|190876.5|1
1726609900000|2024-09-17 21:51:40|191169.7|190859.7|191169.4|190859.4|191169.7|190859.7|191169.4|190859.4|2
1726609920000|2024-09-17 21:52:00|191169.7|190859.7|191169.4|190859.4|191169.7|190859.7|191169.4|190859.4|2
1726609940000|2024-09-17 21:52:20|191135.4|190825.4|191118|190808|191135.4|190825.4|191118|190808|2
1726609950000|2024-09-17 21:52:30|191118.1|190808.1|191113.2|190803.2|191118.1|190808.1|191113.2|190803.2|2
1726609960000|2024-09-17 21:52:40|191123.8|190813.8|191123.8|190813.8|191123.8|190813.8|191123.8|190813.8|1
1726610000000|2024-09-17 21:53:20|191123.9|190813.9|191123.9|190813.9|191123.9|190813.9|191123.9|190813.9|1
1726610050000|2024-09-17 21:54:10|191113.1|190803.1|191113.1|190803.1|191113.1|190803.1|191113.1|190803.1|1
1726610060000|2024-09-17 21:54:20|191112.6|190802.6|191112.6|190802.6|191113.5|190803.5|191112.6|190802.6|3
1726610080000|2024-09-17 21:54:40|191112.7|190802.7|191113.1|190803.1|191113.1|190803.1|191112.7|190802.7|2
1726610100000|2024-09-17 21:55:00|191130.5|190820.5|191130.5|190820.5|191130.5|190820.5|191130.3|190820.3|3
1726610120000|2024-09-17 21:55:20|191113.1|190803.1|191113.1|190803.1|191113.1|190803.1|191113.1|190803.1|1
1726610140000|2024-09-17 21:55:40|191103.5|190793.5|191103.5|190793.5|191103.5|190793.5|191103.5|190793.5|1
1726610190000|2024-09-17 21:56:30|191103.6|190793.6|191103.6|190793.6|191103.6|190793.6|191103.6|190793.6|1
1726610240000|2024-09-17 21:57:20|191121|190811|191121|190811|191121|190811|191121|190811|1
1726610260000|2024-09-17 21:57:40|191088.4|190778.4|191102.5|190792.5|191102.5|190792.5|191059.6|190749.6|3
1726610270000|2024-09-17 21:57:50|191044.1|190734.1|191102.5|190792.5|191102.5|190792.5|191044.1|190734.1|3
1726610320000|2024-09-17 21:58:40|191090.3|190780.3|191017.8|190707.8|191090.3|190780.3|191017.8|190707.8|2
1726610330000|2024-09-17 21:58:50|190959.7|190649.7|191100.9|190790.9|191100.9|190790.9|190959.7|190649.7|2
1726610340000|2024-09-17 21:59:00|191119.8|190809.8|191013.7|190703.7|191119.8|190809.8|191013.7|190703.7|3
1726610350000|2024-09-17 21:59:10|191012.6|190702.6|191009.4|190699.4|191080.1|190770.1|191009.4|190699.4|3
1726610360000|2024-09-17 21:59:20|190969.5|190659.5|191003.2|190693.2|191003.2|190693.2|190969.5|190659.5|2
1726610370000|2024-09-17 21:59:30|190965.4|190655.4|191134.6|190824.6|191134.6|190824.6|190965.4|190655.4|4
1726610380000|2024-09-17 21:59:40|191101.7|190791.7|191134.3|190824.3|191134.3|190824.3|191101.7|190791.7|2
1726610390000|2024-09-17 21:59:50|191134.6|190824.6|191134.6|190824.6|191134.6|190824.6|191134.6|190824.6|1
1726610400000|2024-09-17 22:00:00|191134.5|190824.5|191131|190821|191134.5|190824.5|191120.4|190810.4|18
1726610410000|2024-09-17 22:00:10|191130.8|190820.8|191128.9|190818.9|191131.8|190821.8|191128.3|190818.3|11
1726610420000|2024-09-17 22:00:20|191129|190819|191105.1|190795.1|191129.3|190819.3|191105.1|190795.1|13
1726610430000|2024-09-17 22:00:30|191091.6|190781.6|191132.7|190822.7|191133.3|190823.3|191091.6|190781.6|18
1726610440000|2024-09-17 22:00:40|191132.6|190822.6|191132.5|190822.5|191132.6|190822.6|191132.1|190822.1|5
1726610450000|2024-09-17 22:00:50|191132.6|190822.6|191132.6|190822.6|191132.6|190822.6|191132.6|190822.6|1
1726610460000|2024-09-17 22:01:00|191117.7|190807.7|191063.4|190753.4|191117.7|190807.7|191063.4|190753.4|4
1726610470000|2024-09-17 22:01:10|191058.9|190748.9|191099.7|190789.7|191102.4|190792.4|191058.9|190748.9|4
1726610480000|2024-09-17 22:01:20|191099.6|190789.6|191101.7|190791.7|191101.7|190791.7|191099.6|190789.6|2
1726610490000|2024-09-17 22:01:30|191099.6|190789.6|190971.7|190719.8|191126.1|190816.1|190971.7|190708.9|12
1726610500000|2024-09-17 22:01:40|191019.3|190709.3|191015.6|190715.4|191024.5|190720.6|190966.2|190708.5|12
1726610510000|2024-09-17 22:01:50|191015.4|190715.9|190964.9|190725|191015.4|190730.1|190960.4|190715.9|19
1726610520000|2024-09-17 22:02:00|190964.5|190724.2|190961.1|190724.4|190964.5|190724.4|190961.1|190724.2|3
1726610530000|2024-09-17 22:02:10|190903.4|190764.9|190903.4|190764.9|190903.4|190764.9|190903.4|190764.9|1
1726610540000|2024-09-17 22:02:20|190903.3|190765.3|190895.1|190765.6|190906.9|190772.5|190895.1|190765.3|5
1726610550000|2024-09-17 22:02:30|190894.9|190765.9|190965.4|190734.9|190966|190775.8|190894.9|190727.7|9
1726610560000|2024-09-17 22:02:40|190962.1|190733.1|190957.8|190732|190966.4|190736.8|190957.8|190731.2|9
1726610570000|2024-09-17 22:02:50|190965|190736.6|190969.5|190743|190969.5|190743|190965|190736.6|4
1726610580000|2024-09-17 22:03:00|190914.4|190789.4|190914.4|190789.4|190914.4|190789.4|190914.4|190789.4|1
1726610590000|2024-09-17 22:03:10|190914.5|190789.5|190915.1|190790.1|190919.2|190794.2|190914.5|190789.5|3
1726610600000|2024-09-17 22:03:20|190970.3|190743.2|190970.3|190743.2|190970.3|190743.2|190970.3|190743.2|1
1726610620000|2024-09-17 22:03:40|190970.2|190731|190963.1|190742.6|190978.4|190747.7|190952.8|190731|14
1726610630000|2024-09-17 22:03:50|190969.6|190744.4|190969.6|190744.4|190969.6|190744.4|190969.6|190744.4|1
1726610640000|2024-09-17 22:04:00|190915.6|190790.6|190902.9|190683.7|190915.6|190790.6|190902.9|190683.7|3
1726610660000|2024-09-17 22:04:20|190962.3|190683.8|190959.6|190667.2|190962.7|190683.8|190959.6|190667.2|5
1726610680000|2024-09-17 22:04:40|190959.5||190959.5||190959.5||190959.5||1
1726610690000|2024-09-17 22:04:50|190898.7|190768.5|190898.7|190768.5|190898.7|190768.5|190898.7|190768.5|1
1726610700000|2024-09-17 22:05:00|190933.5|190734.7|190931.9|190734.4|190933.5|190734.7|190921.7|190729.1|3
1726610710000|2024-09-17 22:05:10|190932.3|190739.7|190965.8|190713.7|190965.8|190741|190932.3|190713.7|4
1726610720000|2024-09-17 22:05:20|190965.7|190714.9|190965.7|190714.9|190965.7|190714.9|190965.7|190714.9|1
1726610740000|2024-09-17 22:05:40|190953.2|190730.9|190965.7|190719.2|190965.7|190730.9|190953.2|190714.9|3
1726610750000|2024-09-17 22:05:50|190932.2|190747.6|190932.2|190747.6|190932.2|190747.6|190932.2|190747.6|1
1726610760000|2024-09-17 22:06:00||190747.7||190747.7||190747.7||190747.7|1
1726610770000|2024-09-17 22:06:10|190965.7|190719.2|190965.7|190719.2|190965.7|190719.2|190965.7|190719.2|1
1726610780000|2024-09-17 22:06:20|190953.2|190731|190953.2|190731|190953.2|190731|190953.2|190731|1
1726610790000|2024-09-17 22:06:30|190956.6|190736.6|190975|190728.1|190975|190736.6|190956.6|190727.9|3
1726610800000|2024-09-17 22:06:40|190944.7|190759.5|190944.7|190759.5|190944.7|190759.5|190944.7|190759.5|1
1726610820000|2024-09-17 22:07:00|190970.7|190741.8|190970.7|190741.8|190970.7|190741.8|190970.7|190741.8|1
1726610860000|2024-09-17 22:07:40|190943.9|190772.3|190970.7|190741.8|190970.7|190772.3|190943.9|190741.8|2
1726610870000|2024-09-17 22:07:50|190957.7|190737.6|190957.7|190737.6|190957.7|190737.6|190957.7|190737.6|1
1726610890000|2024-09-17 22:08:10|190959.3|190737.7|190959.3|190739.3|190959.3|190739.3|190959.3|190737.7|2
1726610910000|2024-09-17 22:08:30|190904|190779|190904|190779|190904|190779|190904|190779|1
1726610920000|2024-09-17 22:08:40|190904.1|190779.1|190898.4|190739.4|190959.3|190779.1|190898.4|190739.4|3
1726610930000|2024-09-17 22:08:50|190898.3||190898.3||190898.3||190898.3||1
1726610940000|2024-09-17 22:09:00|190959.2|190739.5|190959.2|190739.5|190959.2|190739.5|190959.2|190739.5|2
1726610950000|2024-09-17 22:09:10|190904.1|190779.1|190917.6|190785.2|190917.6|190785.2|190904.1|190779.1|2
1726610970000|2024-09-17 22:09:30|190972.1|190739.8|190972.1|190739.8|190972.1|190739.8|190972.1|190739.8|1
1726611000000|2024-09-17 22:10:00|190917.6|190785.2|190901.6|190776.6|190958.2|190785.2|190896.7|190737.2|6
1726611020000|2024-09-17 22:10:20|190932.1|190755|190930.4|190753.3|190932.1|190755|190928.8|190747.3|4
1726611030000|2024-09-17 22:10:30|190965.6|190724.7|190922.7|190724.2|190965.6|190724.7|190921.2|190722.9|5
1726611040000|2024-09-17 22:10:40|190921.3|190723|190921.3|190723|190921.3|190723|190921.3|190723|1
1726611050000|2024-09-17 22:10:50|190921.2||190921.2||190921.2||190921.2||1
1726611060000|2024-09-17 22:11:00|190895|190770|190895|190770|190895|190770|190895|190770|1
1726611080000|2024-09-17 22:11:20|190946.6|190726.7|190946.6|190726.7|190946.6|190726.7|190946.6|190726.7|1
1726611090000|2024-09-17 22:11:30|190948.8|190726.8|190957.9|190722.1|190957.9|190728.8|190948.8|190722.1|3
1726611100000|2024-09-17 22:11:40|190923.3|190751.6|190956.1|190720.3|190956.1|190751.6|190923.3|190720.3|2
1726611110000|2024-09-17 22:11:50|190921.1|190750.8|190921.1|190750.8|190921.1|190750.8|190921.1|190750.8|1
1726611120000|2024-09-17 22:12:00|190894.7|190769.7|190894.7|190769.7|190894.7|190769.7|190894.7|190769.7|1
1726611130000|2024-09-17 22:12:10|190890|190765|190894.6|190769.6|190894.6|190769.6|190890|190765|2
1726611140000|2024-09-17 22:12:20|190946.2|190726.6|190946.2|190726.6|190946.2|190726.6|190946.2|190726.6|1
1726611160000|2024-09-17 22:12:40|190946.1||190946.1||190946.1||190946.1||1
1726611170000|2024-09-17 22:12:50|190894.6|190769.6|190898.1|190734.9|190904.4|190769.6|190894.6|190734.9|3
1726611180000|2024-09-17 22:13:00|190896.9|190733.9|190896.9|190704.6|190934.2|190733.9|190896.9|190704.6|6
1726611190000|2024-09-17 22:13:10|190934.2||190934.2||190934.2||190896.9||11
1726611200000|2024-09-17 22:13:20|190896.9|190705.5|190923.6|190705.5|190934.2|190705.5|190862.4|190705.5|7
1726611210000|2024-09-17 22:13:30|190869.4|190744.4|190869.4|190744.4|190869.4|190744.4|190869.4|190744.4|1
1726611220000|2024-09-17 22:13:40|190870.9|190745.9|190890.3|190765.3|190890.3|190765.3|190870.9|190745.9|2
1726611240000|2024-09-17 22:14:00|190938|190719|190946.7|190720.5|190946.7|190720.5|190938|190718.8|3
1726611270000|2024-09-17 22:14:30|190893.7|190768.7|190893.4|190768.4|190893.7|190768.7|190888.7|190763.7|3
1726611290000|2024-09-17 22:14:50|190945|190726.2|190945|190726.2|190945|190726.2|190945|190726.2|1
1726611320000|2024-09-17 22:15:20|190944.8|190723.7|190928.1|190763.8|190961.3|190763.8|190928.1|190711.7|5
1726611340000|2024-09-17 22:15:40|190926.1|190762|190926.1|190762|190926.1|190762|190926.1|190762|1
1726611350000|2024-09-17 22:15:50|190961.1|190730|190953.4|190727.3|190961.1|190730|190953.4|190727.3|2
1726611360000|2024-09-17 22:16:00|190953.3|190729|190971.5|190740.6|190971.9|190741.5|190953.3|190727|6
1726611380000|2024-09-17 22:16:20|190939.9|190776.1|190939.9|190776.1|190939.9|190776.1|190939.9|190776.1|1
1726611390000|2024-09-17 22:16:30|190932|190773.6|191031.7|190808.5|191031.7|190808.5|190932|190773.6|4
1726611400000|2024-09-17 22:16:40||190808.7||190808.7||190808.7||190808.7|1
1726611420000|2024-09-17 22:17:00|190970.4|190845.4|190970.4|190845.4|190970.4|190845.4|190970.4|190845.4|1
1726611430000|2024-09-17 22:17:10|190970.5|190845.5|190970.5|190845.5|190970.5|190845.5|190970.5|190845.5|1
1726611440000|2024-09-17 22:17:20|191023.3|190804|191023.3|190804|191023.3|190804|191023.3|190804|1
1726611480000|2024-09-17 22:18:00|190970.5|190845.5|190970.5|190845.5|190970.5|190845.5|190970.5|190845.5|1
1726611500000|2024-09-17 22:18:20|191023.3|190804|191030|190807.1|191030|190807.1|191023.3|190802.3|4
1726611520000|2024-09-17 22:18:40|191031.6|190806.1|191031.6|190806.1|191031.6|190806.1|191031.6|190806.1|1
1726611530000|2024-09-17 22:18:50|190960.7|190835.7|190976.8|190820.5|190976.8|190835.7|190960.7|190820.5|2
1726611540000|2024-09-17 22:19:00|190978.9|190826.1|190982.6|190829.5|190982.6|190829.5|190978.9|190826.1|2
1726611550000|2024-09-17 22:19:10|191017.2|190794.3|191017.2|190794.3|191017.2|190794.3|191017.2|190794.3|1
1726611560000|2024-09-17 22:19:20|191011.6|190792.4|191003.7|190780.9|191011.6|190792.4|191003.7|190780.9|2
1726611570000|2024-09-17 22:19:30|191002.4|190781|191002.4|190781|191002.4|190781|191002.4|190781|1
1726611580000|2024-09-17 22:19:40|190962.9|190811.7|190962.9|190811.7|190962.9|190811.7|190962.9|190811.7|1
1726611600000|2024-09-17 22:20:00|190938.5|190813.5|190938.5|190813.5|190938.5|190813.5|190938.5|190813.5|1
1726611610000|2024-09-17 22:20:10|190993.2|190771.4|190993.2|190771.4|190993.2|190771.4|190993.2|190771.4|1
1726611640000|2024-09-17 22:20:40|190938.5|190813.5|190938.5|190813.5|190938.5|190813.5|190938.5|190813.5|1
1726611660000|2024-09-17 22:21:00|190936.9|190811.9|190992.6|190769.9|190992.6|190811.9|190936.9|190769.9|2
1726611680000|2024-09-17 22:21:20|190990.2|190771.1|190990.2|190771.1|190990.2|190771.1|190990.2|190771.1|1
1726611690000|2024-09-17 22:21:30|190990.1|190769.8|190934.9|190809.9|190990.1|190809.9|190934.9|190769.8|2
1726611710000|2024-09-17 22:21:50|190966.7|190816.1|190971.9|190822.3|190971.9|190822.3|190966.7|190816.1|2
1726611720000|2024-09-17 22:22:00|191014.2|190794|191014.2|190794|191014.2|190794|191014.2|190794|1
1726611740000|2024-09-17 22:22:20|191005.3|190786|191005.3|190786|191005.3|190786|191005.3|190786|1
1726611750000|2024-09-17 22:22:30|190943.5|190818.5|190943.5|190818.5|190943.5|190818.5|190943.5|190818.5|1
1726611770000|2024-09-17 22:22:50|190946.8|190821.8|191007.3|190788.4|191007.3|190821.8|190946.8|190788.4|2
1726611780000|2024-09-17 22:23:00||190788.5||190788.5||190788.5||190788.5|1
1726611790000|2024-09-17 22:23:10|191001.1|190781.8|191001.1|190781.8|191001.1|190781.8|191001.1|190781.8|1
1726611800000|2024-09-17 22:23:20|190937.2|190812.2|190940.9|190815.9|190940.9|190815.9|190937.2|190812.2|2
1726611830000|2024-09-17 22:23:50|191004|190783.8|191004|190783.8|191004|190783.8|191004|190783.8|1
1726611840000|2024-09-17 22:24:00|191006|190783.5|191103.6|190793.6|191103.6|190793.6|191006|190783.5|4
1726611860000|2024-09-17 22:24:20|191104.7|190794.7|191104.7|190794.7|191104.7|190794.7|191104.7|190794.7|1
1726611870000|2024-09-17 22:24:30|191102.1|190792.1|191086.7|190776.7|191102.1|190792.1|191086.7|190776.7|2
1726611900000|2024-09-17 22:25:00|191096.1|190786.1|191100|190790|191100|190790|191096.1|190786.1|2
1726611930000|2024-09-17 22:25:30|191085|190775|191085|190775|191085|190775|191085|190775|1
1726611950000|2024-09-17 22:25:50|191100|190790|191100|190790|191100|190790|191100|190790|1
1726611990000|2024-09-17 22:26:30|191085|190775|191085|190775|191085|190775|191085|190775|1
1726612010000|2024-09-17 22:26:50|191100|190790|191039.5|190782.3|191100|190790|191039.5|190777.2|3
1726612020000|2024-09-17 22:27:00|191039.4|190782.5|191039.3|190782.7|191039.4|190782.7|191039.3|190782.5|2
1726612040000|2024-09-17 22:27:20|190993.6|190782.8|190993.6|190807.6|190993.6|190807.6|190993.6|190782.8|2
1726612050000|2024-09-17 22:27:30|190993.4|190808|190993.4|190808|190993.4|190808|190993.4|190808|1
1726612060000|2024-09-17 22:27:40|190993.2|190808.4|191039.2|190771.9|191039.2|190808.4|190993.2|190771.9|2
1726612070000|2024-09-17 22:27:50|191039|190772.2|191048.4|190774.4|191048.4|190779.9|191039|190772.2|3
1726612090000|2024-09-17 22:28:10|191048.3|190774.6|191048.3|190774.6|191048.3|190774.6|191048.3|190774.6|1
1726612100000|2024-09-17 22:28:20|191006.8|190812.5|191022.9|190806.2|191022.9|190812.5|191006.8|190806.2|2
1726612110000|2024-09-17 22:28:30||190806.3||190806.3||190806.3||190806.3|1
1726612120000|2024-09-17 22:28:40|191022.8|190806.4|191044.5|190784.9|191044.5|190806.4|191022.8|190784.9|2
1726612130000|2024-09-17 22:28:50|191046.1|190783.5|191046.1|190783.5|191046.1|190783.5|191046.1|190783.5|1
1726612140000|2024-09-17 22:29:00|191050.8|190772.6|191050.8|190772.6|191050.8|190772.6|191050.8|190772.6|1
1726612150000|2024-09-17 22:29:10|191010.7|190809.4|191010.7|190809.4|191010.7|190809.4|191010.7|190809.4|1
1726612170000|2024-09-17 22:29:30|191050.8|190772.6|191050.8|190772.6|191050.8|190772.6|191050.8|190772.6|1
1726612180000|2024-09-17 22:29:40|191063.9|190756.3|191063.4|190759.5|191063.9|190759.5|191063.4|190756.3|2
1726612200000|2024-09-17 22:30:00|191029.6|190789.8|191029.6|190789.8|191029.6|190789.8|191029.6|190789.8|1
1726612210000|2024-09-17 22:30:10|190995.1|190767.6|191027.4|190792.6|191027.4|190792.6|190995.1|190767.6|2
1726612220000|2024-09-17 22:30:20|191033.2|190802.8|191012.4|190819.6|191033.2|190819.6|191012.4|190802.8|2
1726612230000|2024-09-17 22:30:30|191012.3|190819.8|191038.7|190794.1|191038.7|190819.8|191012.3|190794.1|3
1726612240000|2024-09-17 22:30:40|191038.5|190794.3|191038.5|190794.4|191038.5|190794.4|191038.5|190794.3|2
1726612250000|2024-09-17 22:30:50|191044.4|190778.4|191044.4|190778.4|191044.4|190778.4|191044.4|190778.4|1
1726612260000|2024-09-17 22:31:00|191001|190778.5|191001|190818.3|191001|190818.3|191001|190778.5|2
1726612270000|2024-09-17 22:31:10|191000.9|190818.5|191000.9|190818.5|191000.9|190818.5|191000.9|190818.5|1
1726612280000|2024-09-17 22:31:20|191000.8|190818.7|191044.2|190778.8|191044.2|190818.7|191000.8|190778.8|2
1726612290000|2024-09-17 22:31:30|191044.1|190772.4|191047.7|190774.7|191052.3|190774.7|191044.1|190772.4|4
1726612300000|2024-09-17 22:31:40|191047.6|190774.8|191047.6|190774.8|191047.6|190774.8|191047.6|190774.8|1
1726612310000|2024-09-17 22:31:50|191044.2|190784.5|191035|190791.2|191044.2|190791.2|191035|190784.5|2
1726612320000|2024-09-17 22:32:00|191010.8|190814.5|191010.8|190814.6|191015|190814.6|191010.8|190811.8|3
1726612330000|2024-09-17 22:32:10||190814.7||190814.7||190814.7||190814.7|1
1726612340000|2024-09-17 22:32:20|190982.3|190830.9|191036.8|190783.8|191036.8|190830.9|190982.3|190783.8|4
1726612350000|2024-09-17 22:32:30|191036.7|190784|191031.4|190787.4|191036.7|190787.4|191031.4|190784|3
1726612360000|2024-09-17 22:32:40|191031.2|190787.6|191031.2|190788.2|191036.3|190788.2|191031.2|190784.7|5
1726612370000|2024-09-17 22:32:50|190981.3|190832.8|190989.2|190827.8|190989.2|190832.8|190981.3|190827.8|2
1726612380000|2024-09-17 22:33:00|190989.1|190827.9|190989.1|190827.9|190989.1|190827.9|190989.1|190827.9|1
1726612390000|2024-09-17 22:33:10|190989|190828.1|191036.4|190785|191036.4|190828.1|190989|190785|2
1726612400000|2024-09-17 22:33:20|191036.3|190785.1|191036.3|190785.1|191036.3|190785.1|191036.3|190785.1|1
1726612410000|2024-09-17 22:33:30||190785.2||190785.2||190785.2||190785.2|1
1726612420000|2024-09-17 22:33:40|191036.2|190785.3|191036.2|190785.3|191036.2|190785.3|191036.2|190785.3|1
1726612430000|2024-09-17 22:33:50|190988.8|190828.5|190988.7|190828.6|190988.8|190828.6|190988.7|190828.5|2
1726612440000|2024-09-17 22:34:00|190988.6|190828.7|190988.6|190828.7|190988.6|190828.7|190988.6|190828.7|1
1726612450000|2024-09-17 22:34:10|191036.1|190785.4|191036.1|190785.5|191036.1|190785.5|191036.1|190785.4|2
1726612470000|2024-09-17 22:34:30|191036|190785.7|191036|190785.7|191036|190785.7|191036|190785.7|1
1726612480000|2024-09-17 22:34:40||190785.8||190785.8||190785.8||190785.8|1
1726612490000|2024-09-17 22:34:50|190988.4|190829.2|190988.3|190829.3|190988.4|190829.3|190988.3|190829.2|2
1726612500000|2024-09-17 22:35:00|190992|190852.3|191089.8|190860.9|191101.5|190860.9|190988|190841.8|9
1726612510000|2024-09-17 22:35:10|191126.3|190899.7|191125.2|190899.7|191126.3|190899.7|191125.2|190899.7|2
1726612520000|2024-09-17 22:35:20|191136.8|190911.3|191124.7|190898|191136.8|190911.3|191124.2|190879.2|6
1726612530000|2024-09-17 22:35:30|191127.1|190898.1|191123.9|190895.2|191127.1|190898.1|191123.9|190895.2|3
1726612540000|2024-09-17 22:35:40|191124.2|190894|191137.6|190906.5|191137.6|190906.5|191124.1|190894|4
1726612550000|2024-09-17 22:35:50|191129.4|190906.3|191114.2|190939.4|191133.7|190939.4|191114.2|190901.1|6
1726612560000|2024-09-17 22:36:00|191116.1|190939.6|191137.5|190922.1|191137.5|190939.6|191103.9|190907|9
1726612570000|2024-09-17 22:36:10|191137.4|190922.3|191137.4|190922.3|191137.4|190922.3|191137.4|190922.3|1
1726612580000|2024-09-17 22:36:20|191137.3|190905.9|191125.3|190908.9|191137.3|190908.9|191106.3|190869.7|4
1726612590000|2024-09-17 22:36:30|191122.1|190896.6|191216.4|190927.5|191216.8|190942.5|191122.1|190896.6|5
1726612600000|2024-09-17 22:36:40|191205.8|190930.1|191205.7|190929.3|191206.4|190939.2|191205.7|190929.3|5
1726612620000|2024-09-17 22:37:00|191212.7|190957.1|191188.3|190991.5|191212.7|190991.5|191188.3|190951.6|3
1726612630000|2024-09-17 22:37:10|191186.4|190984.1|191230.6|190983.5|191230.6|190997.5|191186.4|190983.5|4
1726612640000|2024-09-17 22:37:20|191230.5|190989.3|191236.3|190983.3|191236.3|190989.3|191230.5|190981.6|4
1726612650000|2024-09-17 22:37:30|191242.1|190985|191336.1|191064.2|191345.6|191064.2|191236.3|190983.3|8
1726612660000|2024-09-17 22:37:40|191325.3|191068.7|191372.6|191114.6|191397.6|191161.7|191322|191065.7|14
1726612670000|2024-09-17 22:37:50|191372.4|191114.8|191335.6|191088.3|191378.3|191124|191335.6|191088.3|10
1726612680000|2024-09-17 22:38:00|191339|191087.7|191339|191087.7|191339|191087.7|191339|191087.7|1
1726612700000|2024-09-17 22:38:20|191274|191118.9|191275.6|191120|191275.9|191124.4|191274|191118.9|3
1726612720000|2024-09-17 22:38:40|191330.8|191083|191329.1|191084.6|191330.8|191084.6|191329.1|191083|2
1726612730000|2024-09-17 22:38:50|191339.9|191089.2|191339.9|191089.2|191339.9|191089.2|191339.9|191089.2|1
1726612740000|2024-09-17 22:39:00||191089.5||191089.5||191089.5||191089.5|1
1726612750000|2024-09-17 22:39:10|191314.6|191109.6|191301.6|191116.2|191314.6|191116.2|191301.6|191109.6|2
1726612770000|2024-09-17 22:39:30|191275.9|191126.3|191354.1|191101.9|191354.1|191126.3|191275.9|191101.9|5
1726612780000|2024-09-17 22:39:40|191353.1|191102.1|191364.2|191112.1|191365|191112.1|191353.1|191102.1|4
1726612790000|2024-09-17 22:39:50|191369.1|191120.3|191365.3|191112.4|191370.2|191122.4|191365.3|191108.3|8
1726612800000|2024-09-17 22:40:00|191364.6|191112.7|191364.6|191112.7|191364.6|191112.7|191364.6|191112.7|1
1726612810000|2024-09-17 22:40:10|191329.5|191139.8|191321.3|191132.7|191329.5|191139.8|191321.3|191132.7|2
1726612830000|2024-09-17 22:40:30|191322.9|191135.2|191359.6|191109|191359.6|191135.2|191322.4|191109|3
1726612850000|2024-09-17 22:40:50|191355.1|191110.7|191338|191091.4|191355.1|191110.7|191338|191091.4|3
1726612860000|2024-09-17 22:41:00|191293.6|191108.9|191293.6|191108.9|191293.6|191108.9|191293.6|191108.9|1
1726612870000|2024-09-17 22:41:10|191293.5|191109|191293.5|191109|191293.5|191109|191293.5|191109|1
1726612880000|2024-09-17 22:41:20|191295.6|191111.5|191326.3|191084|191326.3|191121.6|191268.9|191084|4
1726612900000|2024-09-17 22:41:40|191326.2||191326.2||191326.2||191326.2||1
1726612910000|2024-09-17 22:41:50||191084.1||191084.1||191084.1||191084.1|1
1726612920000|2024-09-17 22:42:00|191268.8|191121.7|191268.8|191121.7|191268.8|191121.7|191268.8|191121.7|1
1726612930000|2024-09-17 22:42:10|191267.6|191121.4|191267.6|191121.4|191267.6|191121.4|191267.6|191121.4|1
1726612940000|2024-09-17 22:42:20|191277.8|191105.3|191332.2|191073.2|191332.2|191105.3|191277.8|191073.2|2
1726612950000|2024-09-17 22:42:30|191334.4|191080.4|191324.6|191084.2|191334.4|191084.2|191324.6|191080.4|2
1726612980000|2024-09-17 22:43:00|191266.3|191122|191266.3|191122|191266.3|191122|191266.3|191122|1
1726612990000|2024-09-17 22:43:10|191266.2|191122.2|191324.5|191084.4|191324.5|191122.2|191266.2|191084.4|2
1726613010000|2024-09-17 22:43:30|191333|191072.3|191324.1|191084.4|191334.7|191087.2|191324.1|191072.3|5
1726613020000|2024-09-17 22:43:40|191324|191084.5|191325.4|191083.8|191326|191086.6|191324|191083.8|3
1726613030000|2024-09-17 22:43:50|191267.6|191121.2|191295.1|191109.9|191323.7|191132.6|191266.5|191109.7|10
1726613040000|2024-09-17 22:44:00|191294.9|191110|191293.5|191111.1|191294.9|191111.1|191293.5|191110|2
1726613050000|2024-09-17 22:44:10|191330.4|191085.6|191330.4|191085.6|191330.4|191085.6|191330.4|191085.6|1
1726613070000|2024-09-17 22:44:30|191322.2|191084.9|191322.2|191085|191322.2|191125.2|191267|191084.9|3
1726613080000|2024-09-17 22:44:40|191262.8|191123|191262.8|191123.2|191262.8|191123.2|191262.8|191123|2
1726613090000|2024-09-17 22:44:50|191265.9|191126.1|191262.5|191123.6|191265.9|191126.1|191262.5|191123.6|3
1726613100000|2024-09-17 22:45:00|191322|191123.7|191322|191085.4|191322|191123.7|191322|191085.4|2
1726613110000|2024-09-17 22:45:10|191323.5|191085.7|191323.2|191084.4|191323.5|191085.7|191323.2|191084.4|2
1726613140000|2024-09-17 22:45:40|191264.3|191122.2|191264.3|191122.2|191264.3|191122.2|191264.3|191122.2|1
1726613150000|2024-09-17 22:45:50|191267.1|191122.3|191264.3|191124.9|191267.1|191126.3|191264.3|191122.3|3
1726613160000|2024-09-17 22:46:00|191323.2|191125|191323.2|191086.3|191323.2|191125|191323.2|191086.3|2
1726613170000|2024-09-17 22:46:10||191086.4||191086.4||191086.4||191086.4|1
1726613180000|2024-09-17 22:46:20|191320.7|191086.3|191320.7|191086.3|191320.7|191086.3|191320.7|191086.3|1
1726613190000|2024-09-17 22:46:30|191260.5|191125|191262.2|191125.2|191264.3|191127.4|191260.5|191125|3
1726613200000|2024-09-17 22:46:40||191125.4||191125.4||191125.4||191125.4|1
1726613210000|2024-09-17 22:46:50|191264.8|191127.5|191323.6|191088|191323.6|191127.5|191264.8|191088|2
1726613220000|2024-09-17 22:47:00|191323.4|191086.9|191323.4|191086.9|191323.4|191086.9|191323.4|191086.9|1
1726613240000|2024-09-17 22:47:20|191323.6|191088|191322.2|191089|191323.6|191089|191322.2|191088|2
1726613250000|2024-09-17 22:47:30|191262.6|191129|191262.6|191129|191262.6|191129|191262.6|191129|1
1726613270000|2024-09-17 22:47:50||191129.2||191129.2||191129.2||191129.2|1
1726613280000|2024-09-17 22:48:00|191263.8|191128.8|191263.8|191128.8|191263.8|191128.8|191263.8|191128.8|1
1726613300000|2024-09-17 22:48:20|191265.3|191128.9|191265.3|191128.9|191265.3|191128.9|191265.3|191128.9|1
1726613320000|2024-09-17 22:48:40|191265.2||191265.2||191265.2||191265.2||1
1726613330000|2024-09-17 22:48:50|191254.9|191108.8|191362.7|191110.3|191362.7|191111.7|191254.9|191022.6|5
1726613350000|2024-09-17 22:49:10|191307.3||191307.3||191307.3||191307.3||1
1726613360000|2024-09-17 22:49:20|191309.7|191112.5|191334.6|191091.5|191345.9|191116.7|191308.7|191082.8|5
1726613380000|2024-09-17 22:49:40|191334.8|191088.6|191333.3|191092|191334.8|191092|191333.3|191088.6|2
1726613390000|2024-09-17 22:49:50|191283.6|191158.6|191283.6|191158.6|191283.6|191158.6|191283.6|191158.6|1
1726613400000|2024-09-17 22:50:00|191286.6|191161.6|191278.6|191153.6|191286.6|191161.6|191278.6|191153.6|3
1726613420000|2024-09-17 22:50:20|191323.6|191107.8|191322|191100.6|191323.6|191107.8|191322|191100.6|4
1726613430000|2024-09-17 22:50:30|191322.3|191103|191322.1|191101.8|191322.3|191103|191322.1|191101.8|2
1726613440000|2024-09-17 22:50:40|191322.2|191103.4|191320.4|191094|191322.2|191103.4|191320.4|191094|3
1726613450000|2024-09-17 22:50:50|191265.8|191140.8|191265.8|191140.8|191265.8|191140.8|191265.8|191140.8|1
1726613470000|2024-09-17 22:51:10|191268.2|191143.2|191320.4|191094.8|191320.4|191143.2|191266.4|191094.8|3
1726613480000|2024-09-17 22:51:20|191319.2||191319.2||191319.2||191319.2||1
1726613490000|2024-09-17 22:51:30||191094.9||191094.9||191094.9||191094.9|1
1726613500000|2024-09-17 22:51:40|191265.6|191140.6|191265.6|191140.6|191265.6|191140.6|191265.6|191140.6|1
1726613520000|2024-09-17 22:52:00|191268.3|191143.3|191265.8|191140.8|191268.3|191143.3|191265.8|191140.8|2
1726613530000|2024-09-17 22:52:10|191320.6|191093.8|191320.6|191093.8|191320.6|191093.8|191320.6|191093.8|1
1726613540000|2024-09-17 22:52:20|191321|191097|191321.1|191096|191321.1|191097|191321|191096|2
1726613550000|2024-09-17 22:52:30|191321|191095.4|191321|191095.4|191321|191095.4|191321|191095.4|1
1726613560000|2024-09-17 22:52:40|191267.3|191142.3|191267|191142|191274|191142.3|191267|191142|3
1726613580000|2024-09-17 22:53:00|191321.2|191094.8|191321.2|191094.8|191321.2|191094.8|191321.2|191094.8|1
1726613590000|2024-09-17 22:53:10|191322.6|191097.6|191390|191150.8|191390|191150.8|191322.6|191097.6|4
1726613600000|2024-09-17 22:53:20|191391.2|191156.2|191391.2|191156.2|191391.2|191156.2|191391.2|191156.2|1
1726613610000|2024-09-17 22:53:30|191390.8|191154.4|191391.9|191158.9|191391.9|191158.9|191390.7|191153.4|3
1726613620000|2024-09-17 22:53:40|191362.1|191195.5|191346.3|191221.3|191363|191221.3|191346.3|191195.5|4
1726613630000|2024-09-17 22:53:50|191339.1|191214.1|191358.7|191233.7|191358.7|191233.7|191339.1|191214.1|3
1726613640000|2024-09-17 22:54:00|191398.8|191172.8|191398.8|191172.8|191398.8|191172.8|191398.8|191172.8|1
1726613650000|2024-09-17 22:54:10|191400.3|191175|191400.4|191177.1|191400.4|191177.1|191400.3|191175|2
1726613660000|2024-09-17 22:54:20|191393.4|191175.6|191392.4|191172.6|191393.4|191175.6|191392.4|191172.6|2
1726613670000|2024-09-17 22:54:30||191171.9||191171.9||191171.9||191171.9|1
1726613680000|2024-09-17 22:54:40|191353.2|191228.2|191353.2|191228.2|191353.2|191228.2|191353.2|191228.2|1
1726613690000|2024-09-17 22:54:50|191356.2|191231.2|191357.4|191232.4|191357.4|191232.4|191356.2|191231.2|2
1726613700000|2024-09-17 22:55:00|191393.8|191176.1|191393.7|191176.1|191393.8|191176.1|191393.7|191176.1|2
1726613710000|2024-09-17 22:55:10|191393.3|191172.8|191393.3|191172.8|191393.3|191172.8|191393.3|191172.8|1
1726613720000|2024-09-17 22:55:20|191393.8|191176.3|191393.8|191176.3|191393.8|191176.3|191393.8|191176.3|1
1726613730000|2024-09-17 22:55:30|191385.3|191167.7|191344.6|191219.6|191385.3|191219.8|191344.6|191167.7|3
1726613750000|2024-09-17 22:55:50|191385.1|191167.7|191385.1|191167.7|191385.1|191167.7|191385.1|191167.7|1
1726613760000|2024-09-17 22:56:00|191384.8|191164.1|191384.8|191164.1|191384.8|191164.1|191384.8|191164.1|1
1726613780000|2024-09-17 22:56:20|191391.9|191185|191392.3|191152.7|191392.4|191185|191391.1|191147.3|5
1726613790000|2024-09-17 22:56:30|191393.5|191158.2|191393.5|191158.2|191393.5|191158.2|191393.5|191158.2|1
1726613800000|2024-09-17 22:56:40|191392.3|191152.7|191392.3|191152.7|191392.3|191152.7|191392.3|191152.7|1
1726613810000|2024-09-17 22:56:50|191338.3|191213.3|191338.3|191213.3|191338.3|191213.3|191338.3|191213.3|1
1726613820000|2024-09-17 22:57:00|191341.3|191216.3|191341.1|191216.1|191341.7|191216.7|191338.8|191213.8|4
1726613830000|2024-09-17 22:57:10|191386.5|191166.7|191386.5|191166.7|191386.5|191166.7|191386.5|191166.7|1
1726613850000|2024-09-17 22:57:30|191387.7|191169.7|191385.9|191165.4|191387.7|191169.7|191385.9|191165.4|5
1726613860000|2024-09-17 22:57:40|191384.3|191158.2|191384.3|191158.2|191384.3|191158.2|191384.3|191158.2|1
1726613870000|2024-09-17 22:57:50|191333.1|191208.1|191344.3|191219.3|191344.3|191219.3|191333.1|191208.1|9
1726613890000|2024-09-17 22:58:10|191387.1|191170.5|191387.1|191170.5|191387.1|191170.5|191387.1|191170.5|1
1726613900000|2024-09-17 22:58:20|191402.5|191165.4|191420.7|191185.5|191420.7|191185.5|191402.5|191165.4|2
1726613910000|2024-09-17 22:58:30||191185.6||191185.6||191185.6||191185.6|1
1726613930000|2024-09-17 22:58:50|191385.3|191215.8|191358.1|191233.1|191385.3|191233.1|191358.1|191215.8|2
1726613960000|2024-09-17 22:59:20|191404.9|191198.5|191404.9|191198.5|191404.9|191198.5|191404.9|191198.5|1
1726613970000|2024-09-17 22:59:30|191410.9|191176.1|191403.3|191154.5|191410.9|191176.1|191403.3|191154.5|2
1726613980000|2024-09-17 22:59:40|191409.8|191161.2|191412.3|191174.2|191412.3|191174.2|191409.8|191161.2|2
1726614000000|2024-09-17 23:00:00|191405.8|191195|191359.2|191234.2|191405.8|191234.2|191359.2|191194.7|5
1726614020000|2024-09-17 23:00:20|191359.3|191234.3|191359.3|191234.3|191359.3|191234.3|191359.3|191234.3|1
1726614030000|2024-09-17 23:00:30|191353.8|191228.8|191252.1|191032.4|191358.9|191228.8|191252.1|191032.4|15
1726614040000|2024-09-17 23:00:40|191260.8|191022.9|191277.8|191073|191286.9|191085.5|191260.8|191022.9|14
1726614050000|2024-09-17 23:00:50|191277.6|191073.5|191276.9|191078.1|191279.4|191078.1|191276.9|191073.5|9
1726614060000|2024-09-17 23:01:00|191276.6|191078.3|191292.2|191090.7|191292.2|191091.1|191276.6|191078.3|8
1726614070000|2024-09-17 23:01:10|191292.5|191090.9|191253.9|191128.9|191292.5|191128.9|191253.1|191090.9|3
1726614080000|2024-09-17 23:01:20|191258.7|191133.7|191341.6|191131.8|191341.6|191133.7|191258.7|191120.8|8
1726614090000|2024-09-17 23:01:30|191336.6|191130.3|191328.6|191120.6|191336.6|191130.3|191326.2|191120|11
1726614100000|2024-09-17 23:01:40|191328.9|191116.6|191355.1|191147.2|191355.4|191147.7|191327.8|191109.7|12
1726614110000|2024-09-17 23:01:50|191355.4|191147.4|191356.4|191146.4|191356.6|191147.4|191355.4|191146.4|6
1726614120000|2024-09-17 23:02:00|191356.1|191146|191323.1|191170.8|191356.1|191179.3|191323.1|191146|5
1726614130000|2024-09-17 23:02:10|191309.7|191184.7|191267.3|191108.2|191309.7|191184.7|191267|191108.2|4
1726614140000|2024-09-17 23:02:20|191271.6|191109.3|191267.3|191108.2|191271.6|191109.3|191267.3|191108.2|2
1726614150000|2024-09-17 23:02:30|191271.3|191112.3|191271.3|191112.3|191271.3|191112.3|191271.3|191112.3|1
1726614160000|2024-09-17 23:02:40|191271.4|191113.8|191270.3|191113.6|191271.4|191113.8|191270.3|191113.6|2
1726614170000|2024-09-17 23:02:50|191255|191130|191255|191130|191255|191130|191255|191130|1
1726614180000|2024-09-17 23:03:00|191249.7|191124.7|191249.7|191124.7|191249.7|191124.7|191249.7|191124.7|1
1726614200000|2024-09-17 23:03:20|191237|191112|191247.4|191122.4|191247.4|191122.4|191237|191112|3
1726614230000|2024-09-17 23:03:50|191246.3|191121.3|191245.6|191098.3|191246.3|191121.3|191243.7|191089.9|3
1726614240000|2024-09-17 23:04:00|191249.2|191101.9|191249.2|191101.9|191249.2|191101.9|191249.2|191101.9|1
1726614260000|2024-09-17 23:04:20|191240.6|191115.6|191240.6|191115.6|191240.6|191115.6|191240.6|191115.6|1
1726614270000|2024-09-17 23:04:30|191239.9|191114.9|191240|191115|191240|191115|191239.9|191114.9|2
1726614280000|2024-09-17 23:04:40|191239.9|191114.9|191239.9|191114.9|191239.9|191114.9|191239.9|191114.9|1
1726614290000|2024-09-17 23:04:50|191239.4|191114.4|191239.4|191114.4|191239.4|191114.4|191239.4|191114.4|1
1726614300000|2024-09-17 23:05:00|191236.4|191111.4|191238.2|191113.2|191238.2|191113.2|191236.4|191111.4|2
1726614320000|2024-09-17 23:05:20|191237.6|191112.6|191223.4|191097.7|191237.6|191112.6|191223.4|191097.7|3
1726614350000|2024-09-17 23:05:50|191232|191107|191234.1|191109.1|191234.1|191109.1|191232|191107|2
1726614380000|2024-09-17 23:06:20|191234.2|191109.2|191234.2|191109.2|191234.2|191109.2|191234.2|191109.2|1
1726614390000|2024-09-17 23:06:30|191227.5|191102.5|191230.8|191105.8|191230.8|191105.8|191227.5|191102.5|2
1726614400000|2024-09-17 23:06:40|191237.4|191112.4|191232|191107|191237.4|191112.4|191227.9|191095.3|4
1726614420000|2024-09-17 23:07:00|191232.1|191107.1|191234.2|191108.1|191234.8|191108.1|191232.1|191107.1|3
1726614440000|2024-09-17 23:07:20|191231.6|191094.7|191231.6|191094.7|191231.6|191094.7|191231.6|191094.7|1
1726614460000|2024-09-17 23:07:40|191234.5|191108.5|191234.5|191108.5|191234.5|191108.5|191234.5|191108.5|1
1726614490000|2024-09-17 23:08:10|191231.6|191094.7|191236.7|191111.7|191236.7|191111.7|191231.6|191094.7|2
1726614500000|2024-09-17 23:08:20|191237.5|191112.5|191237.5|191112.5|191237.5|191112.5|191237.5|191112.5|1
1726614520000|2024-09-17 23:08:40|191230.8|191100.3|191230.8|191100.3|191230.8|191100.3|191230.8|191100.3|1
1726614540000|2024-09-17 23:09:00|191237.3|191112.3|191237.3|191112.3|191237.3|191112.3|191237.3|191112.3|1
1726614570000|2024-09-17 23:09:30|191231.3|191099.6|191233.3|191091.6|191233.3|191099.6|191231.3|191091.6|2
1726614580000|2024-09-17 23:09:40|191231.4|191097.2|191232|191099.3|191236.6|191099.3|191231.4|191097.2|3
1726614600000|2024-09-17 23:10:00|191239|191114|191286.2|191126|191286.2|191138.4|191239|191114|3
1726614610000|2024-09-17 23:10:10||191125.7||191125.7||191125.7||191125.7|1
1726614620000|2024-09-17 23:10:20|191286|191127.1|191289|191128.8|191289|191128.8|191286|191127.1|2
1726614630000|2024-09-17 23:10:30|191268.9|191143.9|191268.7|191143.7|191268.9|191143.9|191268.7|191143.7|2
1726614650000|2024-09-17 23:10:50|191259|191124.5|191259|191124.5|191259|191124.5|191259|191124.5|1
1726614660000|2024-09-17 23:11:00|191267.3|191120.3|191264.5|191126.8|191267.3|191126.8|191264.5|191120.3|2
1726614670000|2024-09-17 23:11:10|191270.4|191145.4|191270.4|191145.4|191270.4|191145.4|191270.4|191145.4|1
1726614680000|2024-09-17 23:11:20|191270.5|191145.5|191270.5|191145.5|191270.5|191145.5|191270.5|191145.5|1
1726614690000|2024-09-17 23:11:30|191274.1|191149.1|191301.6|191152|191301.6|191152|191274.1|191149.1|2
1726614710000|2024-09-17 23:11:50|191295.9|191146.4|191289.6|191126.3|191295.9|191146.4|191283.2|191122.5|5
1726614720000|2024-09-17 23:12:00|191290|191126.2|191290|191126.2|191290|191126.2|191290|191126.2|1
1726614740000|2024-09-17 23:12:20|191270|191118.8|191270|191118.8|191270|191118.8|191270|191118.8|1
1726614750000|2024-09-17 23:12:30|191268.3|191127.2|191268.3|191127.2|191268.3|191127.2|191268.3|191127.2|1
1726614770000|2024-09-17 23:12:50|191270.2|191145.2|191270.2|191145.2|191270.2|191145.2|191270.2|191145.2|1
1726614800000|2024-09-17 23:13:20|191268.3|191127.2|191268.3|191127.2|191268.3|191127.2|191268.3|191127.2|1
1726614820000|2024-09-17 23:13:40|191270.8|191145.8|191270.8|191145.8|191270.8|191145.8|191270.8|191145.8|1
1726614830000|2024-09-17 23:13:50|191290.6|191129.7|191297.4|191127|191297.4|191129.7|191290.6|191127|2
1726614850000|2024-09-17 23:14:10|191315.3|191087.9|191315.3|191087.9|191315.3|191087.9|191315.3|191087.9|1
1726614870000|2024-09-17 23:14:30|191273.5|191113.9|191279.8|191137.6|191279.8|191137.6|191273.5|191113.9|2
1726614880000|2024-09-17 23:14:40|191275.9|191150.9|191275|191150|191275.9|191150.9|191275|191150|2
1726614890000|2024-09-17 23:14:50|191268.8|191143.8|191214|191065.6|191268.8|191143.8|191214|191065.6|3
1726614910000|2024-09-17 23:15:10|191213.9|191065.7|191214.1|191066.5|191214.8|191066.5|191213.9|191065.7|3
1726614920000|2024-09-17 23:15:20|191195.8|191069.7|191195.8|191069.7|191195.8|191069.7|191195.8|191069.7|1
1726614930000|2024-09-17 23:15:30|191202.1|191069.8|191202.1|191077.1|191202.1|191077.1|191202.1|191069.8|2
1726614950000|2024-09-17 23:15:50|191205|191080|191205|191080|191205|191080|191205|191080|1
1726614980000|2024-09-17 23:16:20|191202.1|191077.1|191202.1|191077.1|191202.1|191077.1|191202.1|191077.1|1
1726614990000|2024-09-17 23:16:30|191202.4|191077.4|191202.4|191077.4|191202.4|191077.4|191202.4|191077.4|1
1726615000000|2024-09-17 23:16:40|191205.6|191080.6|191205.6|191080.6|191205.6|191080.6|191205.6|191080.6|1
1726615020000|2024-09-17 23:17:00|191207.1|191082.1|191228|191090.8|191228|191090.8|191207.1|191082.1|2
1726615030000|2024-09-17 23:17:10|191227.3|191091|191196.8|191059.8|191228.6|191091.8|191194.6|191059.8|5
1726615040000|2024-09-17 23:17:20|191202.2|191061.8|191210.6|191064|191213|191064|191202.2|191061.8|3
1726615060000|2024-09-17 23:17:40|191212.1|191064.7|191236|191084.9|191239.1|191088.3|191212.1|191064.7|8
1726615070000|2024-09-17 23:17:50|191241.2|191075.5|191215.2|191078.8|191241.2|191090.7|191215.2|191073.4|6
1726615080000|2024-09-17 23:18:00|191218.6|191082.3|191226.6|191093.6|191226.6|191093.6|191218.6|191082.3|2
1726615090000|2024-09-17 23:18:10|191223.7|191091.5|191245|191100.6|191245|191100.6|191223.7|191091.5|7
1726615120000|2024-09-17 23:18:40|191235.5|191108.4|191234.7|191109.7|191235.5|191109.7|191234.7|191108.4|2
1726615130000|2024-09-17 23:18:50|191236.2|191111.2|191236.2|191111.2|191236.2|191111.2|191236.2|191111.2|1
1726615140000|2024-09-17 23:19:00|191236.6|191111.6|191245.5|191101.5|191245.5|191111.6|191236.6|191101.5|2
1726615150000|2024-09-17 23:19:10|191196.3|191096.7|191189|191050|191196.3|191096.7|191187.5|191044.4|7
1726615160000|2024-09-17 23:19:20|191192|191054.6|191200.7|191064.4|191203.4|191067.1|191192|191054.6|5
1726615170000|2024-09-17 23:19:30|191201.4||191201.4||191201.4||191201.4||1
1726615190000|2024-09-17 23:19:50|191196.2|191071.2|191220.5|191044.5|191220.5|191071.3|191196.2|191038.2|4
1726615200000|2024-09-17 23:20:00|191220.4|191044.6|191220.4|191044.6|191220.4|191044.6|191220.4|191044.6|1
1726615210000|2024-09-17 23:20:10|191207|191070|191219.3|191088.4|191223.7|191091|191207|191070|4
1726615220000|2024-09-17 23:20:20|191218.3|191084|191208|191072.3|191218.8|191084|191208|191072.3|3
1726615230000|2024-09-17 23:20:30|191204.8|191072.4|191204.8|191072.4|191204.8|191072.4|191204.8|191072.4|1
1726615240000|2024-09-17 23:20:40|191204.7|191075.6|191245.9|191100.5|191245.9|191100.5|191200.6|191075.6|3
1726615250000|2024-09-17 23:20:50|191245.6|191101.4|191245.6|191101.4|191245.6|191101.4|191245.6|191101.4|1
1726615260000|2024-09-17 23:21:00||191101.1||191101.1||191101.1||191101.1|1
1726615270000|2024-09-17 23:21:10|191232.1|191101.7|191232.1|191101.7|191232.1|191101.7|191232.1|191101.7|1
1726615280000|2024-09-17 23:21:20||191104.7||191104.7||191104.7||191104.7|1
1726615290000|2024-09-17 23:21:30|191233.1|191106.5|191233.1|191106.5|191233.1|191106.5|191233.1|191106.5|1
1726615300000|2024-09-17 23:21:40|191236.3|191111.3|191236.3|191111.3|191236.3|191111.3|191236.3|191111.3|1
1726615310000|2024-09-17 23:21:50|191235.9|191110.9|191235.9|191110.9|191235.9|191110.9|191235.9|191110.9|1
1726615330000|2024-09-17 23:22:10|191231.6|191106.6|191231.6|191106.6|191231.6|191106.6|191231.6|191106.6|1
1726615340000|2024-09-17 23:22:20|191263.4|191084.1|191263.5|191081.2|191263.5|191084.1|191263.4|191081.2|2
1726615350000|2024-09-17 23:22:30|191245.8|191107.8|191247.4|191106.1|191250.3|191109|191245.8|191106.1|3
1726615360000|2024-09-17 23:22:40|191247.5|191105.9|191243.7|191106.3|191247.5|191106.3|191243.7|191105.9|2
1726615380000|2024-09-17 23:23:00|191263.9|191082.7|191263.9|191082.7|191263.9|191082.7|191263.9|191082.7|1
1726615390000|2024-09-17 23:23:10|191263.8|191082.4|191244.3|191108.1|191263.8|191109.7|191244.3|191082.4|3
1726615410000|2024-09-17 23:23:30|191237|191112|191237|191112|191237|191112|191237|191112|1
1726615420000|2024-09-17 23:23:40|191232.6|191107.6|191232.6|191107.6|191232.6|191107.6|191232.6|191107.6|1
1726615430000|2024-09-17 23:23:50|191241.7|191116.7|191274.6|191136.3|191277.2|191138.2|191241.7|191116.7|4
1726615460000|2024-09-17 23:24:20|191273.9|191148.9|191276.2|191141.4|191276.2|191148.9|191273.9|191141.4|2
1726615470000|2024-09-17 23:24:30|191275.1|191140.8|191269.5|191135|191275.1|191140.8|191269.5|191135|3
1726615480000|2024-09-17 23:24:40|191269.4|191134.8|191269.4|191134.8|191269.4|191134.8|191269.4|191134.8|1
1726615490000|2024-09-17 23:24:50|191261.9|191136.9|191261.9|191136.9|191261.9|191136.9|191261.9|191136.9|1
1726615500000|2024-09-17 23:25:00|191257.3|191132.3|191257.3|191132.3|191257.3|191132.3|191257.3|191132.3|1
1726615510000|2024-09-17 23:25:10|191263.6|191138.6|191263.6|191138.6|191263.6|191138.6|191263.6|191138.6|1
1726615520000|2024-09-17 23:25:20|191270.9|191145.9|191268|191143|191270.9|191145.9|191268|191143|2
1726615530000|2024-09-17 23:25:30|191274.2|191149.2|191269.9|191144.9|191274.2|191149.2|191269.9|191144.9|2
1726615540000|2024-09-17 23:25:40|191270.2|191145.2|191270.2|191145.2|191270.2|191145.2|191270.2|191145.2|1
1726615560000|2024-09-17 23:26:00|191267|191142|191267|191142|191267|191142|191267|191142|1
1726615590000|2024-09-17 23:26:30|191270.2|191145.2|191274|191149|191278|191153|191270.2|191145.2|4
1726615600000|2024-09-17 23:26:40|191273.6|191148.6|191273.6|191148.6|191273.6|191148.6|191273.6|191148.6|1
1726615630000|2024-09-17 23:27:10|191272|191147|191271|191146|191272|191147|191271|191146|2
1726615650000|2024-09-17 23:27:30|191273.2|191148.2|191273.7|191148.7|191273.7|191148.7|191273.2|191148.2|2
1726615670000|2024-09-17 23:27:50|191274.7|191149.7|191274.7|191149.7|191274.7|191149.7|191274.7|191149.7|1
1726615680000|2024-09-17 23:28:00|191276.1|191146.9|191276.1|191146.9|191276.1|191146.9|191276.1|191146.9|1
1726615700000|2024-09-17 23:28:20|191275.2|191150.2|191275.2|191150.2|191275.2|191150.2|191275.2|191150.2|1
1726615710000|2024-09-17 23:28:30|191274.7|191149.7|191274.7|191149.7|191274.7|191149.7|191274.7|191149.7|1
1726615720000|2024-09-17 23:28:40|191274.2|191149.2|191274.2|191149.2|191274.2|191149.2|191274.2|191149.2|1
1726615740000|2024-09-17 23:29:00|191272|191147|191272|191147|191272|191147|191272|191147|1
1726615760000|2024-09-17 23:29:20|191273.1|191148.1|191273.1|191148.1|191273.1|191148.1|191273.1|191148.1|1
1726615770000|2024-09-17 23:29:30|191273.2|191148.2|191273.2|191148.2|191273.2|191148.2|191273.2|191148.2|1
1726615790000|2024-09-17 23:29:50|191273.1|191148.1|191270.7|191145.7|191273.1|191148.1|191270.7|191145.7|3
1726615810000|2024-09-17 23:30:10|191272.8|191147.8|191272.8|191147.8|191272.8|191147.8|191272.8|191147.8|1
1726615830000|2024-09-17 23:30:30|191273.3|191148.3|191273.3|191148.3|191273.3|191148.3|191273.3|191148.3|1
1726615840000|2024-09-17 23:30:40|191273.6|191148.6|191273.6|191148.6|191273.6|191148.6|191273.6|191148.6|1
1726615850000|2024-09-17 23:30:50|191272.5|191147.5|191272.5|191147.5|191272.5|191147.5|191272.5|191147.5|1
1726615860000|2024-09-17 23:31:00|191278.6|191153.6|191273.9|191148.9|191278.6|191153.6|191273.9|191148.9|2
1726615880000|2024-09-17 23:31:20|191274|191149|191274|191149|191274|191149|191274|191149|1
1726615890000|2024-09-17 23:31:30|191272.5|191147.5|191272.5|191147.5|191272.5|191147.5|191272.5|191147.5|1
1726615910000|2024-09-17 23:31:50|191272.4|191147.4|191272.4|191147.4|191272.4|191147.4|191272.4|191147.4|1
1726615920000|2024-09-17 23:32:00|191271.5|191146.5|191272.5|191147.5|191273.6|191148.6|191271.5|191146.5|3
1726615930000|2024-09-17 23:32:10|191283.3|191143.2|191295.1|191146.7|191295.1|191146.7|191283.3|191143.2|2
1726615940000|2024-09-17 23:32:20|191294.5|191143.7|191239.8|191103.9|191294.5|191143.7|191239.8|191103.9|2
1726615950000|2024-09-17 23:32:30||191104||191104||191104||191104|1
1726615970000|2024-09-17 23:32:50|191227.2|191102.2|191241.6|191116.6|191241.6|191116.6|191227.2|191102.2|2
1726615980000|2024-09-17 23:33:00|191236.8|191111.8|191263.8|191113.6|191264.3|191113.6|191236.8|191111.8|3
1726615990000|2024-09-17 23:33:10|191264||191263.6||191264||191263.6||2
1726616010000|2024-09-17 23:33:30|191238.2|191107|191238.2|191107|191238.2|191107|191238.2|191107|1
1726616020000|2024-09-17 23:33:40|191240.6|191115.6|191244.4|191104.6|191244.4|191115.6|191240.6|191104.6|2
1726616040000|2024-09-17 23:34:00|191244.3|191101.9|191241.2|191106|191244.3|191106|191241.2|191101.9|2
1726616050000|2024-09-17 23:34:10|191247.5|191105.6|191282.3|191146.5|191285.7|191147.2|191247.5|191105.6|3
1726616060000|2024-09-17 23:34:20|191286.8|191147.3|191283.9|191144.5|191286.8|191147.3|191280.5|191144.5|3
1726616080000|2024-09-17 23:34:40|191261.7|191132.6|191261.6|191132.6|191261.7|191132.6|191261.6|191132.6|2
1726616090000|2024-09-17 23:34:50|191261.8|191135.3|191261.4|191135.7|191263.1|191136.1|191261.4|191135.3|3
1726616100000|2024-09-17 23:35:00|191261.3|191135.9|191271.9|191146.9|191271.9|191146.9|191261.3|191135.9|2
1726616120000|2024-09-17 23:35:20|191271.6|191146.6|191244.5|191105.5|191280.2|191146.6|191244.5|191105.5|4
1726616140000|2024-09-17 23:35:40|191244.4|191104.4|191243.7|191103.9|191244.4|191104.4|191243.6|191100.5|4
1726616150000|2024-09-17 23:35:50|191252.6|191087|191234.8|191099.7|191252.8|191099.7|191234.8|191087|3
1726616160000|2024-09-17 23:36:00|191235.8|191099.6|191235.9|191100.9|191235.9|191100.9|191235.8|191099.6|2
1726616180000|2024-09-17 23:36:20|191237.4|191100.7|191233.1|191097.3|191238.5|191101.4|191233.1|191097.3|3
1726616190000|2024-09-17 23:36:30|191229|191097.9|191229|191097.9|191229|191097.9|191229|191097.9|1
1726616200000|2024-09-17 23:36:40|191232.7|191098|191241.4|191104.8|191241.4|191104.8|191232.7|191098|2
1726616220000|2024-09-17 23:37:00|191241.8|191103.7|191241.8|191102.7|191241.8|191103.7|191241.8|191102.7|2
1726616240000|2024-09-17 23:37:20|191233.6|191093.9|191233.6|191093.9|191233.6|191093.9|191233.6|191093.9|1
1726616250000|2024-09-17 23:37:30|191228|191098|191233.8|191107.7|191233.8|191107.7|191228|191098|2
1726616260000|2024-09-17 23:37:40|191234.4||191233.1||191234.4||191233.1||2
1726616280000|2024-09-17 23:38:00|191226.5|191098.2|191226.5|191098.2|191226.5|191098.2|191226.5|191098.2|1
1726616290000|2024-09-17 23:38:10||191098.3||191098.3||191098.3||191098.3|1
1726616300000|2024-09-17 23:38:20|191228|191098.4|191233.3|191108.3|191233.3|191108.3|191228|191098.4|2
1726616310000|2024-09-17 23:38:30|191233.6|191108.6|191233.6|191108.6|191233.6|191108.6|191233.6|191108.6|1
1726616340000|2024-09-17 23:39:00|191229|191098.4|191229|191098.4|191229|191098.4|191229|191098.4|1
1726616350000|2024-09-17 23:39:10|191228.7|191095.4|191228.7|191095.4|191228.7|191095.4|191228.7|191095.4|1
1726616360000|2024-09-17 23:39:20|191233.2|191108.2|191233.2|191108.2|191233.2|191108.2|191233.2|191108.2|1
1726616390000|2024-09-17 23:39:50|191224.5|191099.5|191224.5|191099.5|191224.5|191099.5|191224.5|191099.5|1
1726616400000|2024-09-17 23:40:00|191224.1|191097.1|191230.9|191105.9|191230.9|191105.9|191224.1|191097.1|2
1726616420000|2024-09-17 23:40:20|191231.8|191106.8|191231.9|191106.9|191231.9|191106.9|191231.8|191106.8|2
1726616430000|2024-09-17 23:40:30|191226|191099.4|191225.7|191099.4|191228.1|191099.5|191225.7|191099.4|3
1726616440000|2024-09-17 23:40:40|191231.5|191106.5|191231.5|191106.5|191231.5|191106.5|191231.5|191106.5|1
1726616450000|2024-09-17 23:40:50|191235.8|191110.8|191235.8|191110.8|191235.8|191110.8|191235.8|191110.8|1
1726616470000|2024-09-17 23:41:10|191236.4|191111.4|191242.3|191106.4|191242.3|191111.4|191236.4|191106.4|2
1726616480000|2024-09-17 23:41:20|191243.3||191243.3||191243.3||191243.3||1
1726616510000|2024-09-17 23:41:50|191233.6|191108.6|191233.6|191108.6|191233.6|191108.6|191233.6|191108.6|1
1726616530000|2024-09-17 23:42:10|191242.5|191108.8|191244.1|191110|191244.1|191110|191242.5|191108.8|2
1726616550000|2024-09-17 23:42:30|191244.3|191110.2|191244.3|191110.2|191244.3|191110.2|191244.3|191110.2|1
1726616560000|2024-09-17 23:42:40|191242.8|191109.9|191242.8|191110.4|191242.8|191110.4|191242.8|191109.9|2
1726616590000|2024-09-17 23:43:10|191235|191110|191229.8|191102.3|191235|191110|191229.8|191102.3|2
1726616600000|2024-09-17 23:43:20|191244.3|191111.1|191245.9|191111.1|191245.9|191111.1|191244.3|191111.1|2
1726616610000|2024-09-17 23:43:30|191245||191245||191245||191245||1
1726616640000|2024-09-17 23:44:00|191231.1|191102.3|191231.1|191102.3|191231.1|191102.3|191231.1|191102.3|1
1726616650000|2024-09-17 23:44:10|191237.1|191101.6|191237.1|191101.6|191237.1|191101.6|191237.1|191101.6|1
1726616660000|2024-09-17 23:44:20|191244.3|191106.8|191283|191116.4|191283.1|191117.4|191244.3|191093.8|4
1726616670000|2024-09-17 23:44:30||191116.3||191116.3||191116.3||191116.3|1
1726616690000|2024-09-17 23:44:50|191249.4|191123.9|191249.4|191123.9|191249.4|191123.9|191249.4|191123.9|1
1726616700000|2024-09-17 23:45:00|191247.4|191116.7|191233.2|191065.9|191247.4|191116.7|191230.4|191065.9|3
1726616710000|2024-09-17 23:45:10|191232.6|191066|191233.8|191067.2|191234|191067.2|191232.6|191065.8|3
1726616730000|2024-09-17 23:45:30|191202.6|191067.8|191202.6|191067.8|191202.6|191067.8|191202.6|191067.8|1
1726616750000|2024-09-17 23:45:50|191215.4|191076.9|191223.2|191092|191223.2|191092|191215.4|191076.9|4
1726616760000|2024-09-17 23:46:00|191223.9|191092.1|191223.9|191092.1|191223.9|191092.1|191223.9|191092.1|1
1726616770000|2024-09-17 23:46:10||191092.2||191092.2||191092.2||191092.2|1
1726616780000|2024-09-17 23:46:20|191225.7|191092.3|191249.2|191088.5|191249.2|191102.3|191225.7|191088.5|5
1726616800000|2024-09-17 23:46:40|191249.9|191086.6|191249.9|191087.5|191249.9|191087.5|191249.9|191086.6|2
1726616810000|2024-09-17 23:46:50|191256.5|191070|191230.7|191090.9|191256.5|191091.1|191229.3|191070|3
1726616830000|2024-09-17 23:47:10|191239.1|191101.6|191237.1|191104.4|191239.1|191104.4|191237.1|191101.6|2
1726616860000|2024-09-17 23:47:40|191226.5|191096.5|191227.1|191096.9|191227.1|191096.9|191226.5|191096.5|3
1726616890000|2024-09-17 23:48:10|191237.6|191104.9|191237.6|191104.9|191237.6|191104.9|191237.6|191104.9|1
1726616900000|2024-09-17 23:48:20||191104.8||191104.8||191104.8||191104.8|1
1726616920000|2024-09-17 23:48:40|191227.1|191096.6|191227.1|191096.7|191227.1|191096.7|191227.1|191096.6|2
1726616930000|2024-09-17 23:48:50|191233|191108|191273.6|191114.4|191274.2|191115.4|191233|191108|6
1726616940000|2024-09-17 23:49:00|191274.8|191113.1|191274.3|191115.3|191274.8|191115.3|191268.6|191099.7|7
1726616960000|2024-09-17 23:49:20|191258.2|191130.1|191258.2|191130.1|191258.2|191130.1|191258.2|191130.1|1
1726616970000|2024-09-17 23:49:30|191249.1|191124.1|191249.1|191124.1|191249.1|191124.1|191249.1|191124.1|1
1726616980000|2024-09-17 23:49:40|191250.6|191125.6|191250.6|191125.6|191250.6|191125.6|191250.6|191125.6|1
1726616990000|2024-09-17 23:49:50|191289.1|191129|191289.9|191137.8|191289.9|191137.8|191286|191129|3
1726617000000|2024-09-17 23:50:00|191269.1||191269.1||191269.1||191269.1||1
1726617010000|2024-09-17 23:50:10|191269|191137|191249.3|191093.8|191269|191137|191248.3|191087.1|6
1726617020000|2024-09-17 23:50:20|191249|191093.5|191249|191093.5|191249|191093.5|191249|191093.5|1
1726617030000|2024-09-17 23:50:30|191249.6|191093.9|191253.2|191093.2|191253.2|191093.9|191249.6|191093.2|2
1726617050000|2024-09-17 23:50:50|191234|191107.7|191234|191107.7|191234|191107.7|191234|191107.7|1
1726617060000|2024-09-17 23:51:00|191222.4|191095.1|191222.4|191095.1|191222.4|191095.1|191222.4|191095.1|1
1726617080000|2024-09-17 23:51:20|191224.3|191094.7|191237.6|191105.2|191237.6|191105.2|191224.3|191093.5|4
1726617110000|2024-09-17 23:51:50|191238.7|191106|191251.8|191126.8|191251.8|191126.8|191231.9|191091.9|4
1726617120000|2024-09-17 23:52:00|191251.5|191126.5|191251.5|191126.5|191251.5|191126.5|191251.5|191126.5|1
1726617140000|2024-09-17 23:52:20|191247.7|191122.2|191247.7|191122.2|191247.7|191122.2|191247.7|191122.2|1
1726617160000|2024-09-17 23:52:40|191248.5|191123.5|191248.5|191123.5|191248.5|191123.5|191248.5|191123.5|1
1726617170000|2024-09-17 23:52:50|191252.4|191127.4|191252.4|191127.4|191252.4|191127.4|191252.4|191127.4|1
1726617180000|2024-09-17 23:53:00|191253.4|191128.4|191252.2|191127.2|191253.4|191128.4|191252.2|191127.2|2
1726617190000|2024-09-17 23:53:10|191248.6|191121.8|191248.6|191121.8|191248.6|191121.8|191248.6|191121.8|1
1726617210000|2024-09-17 23:53:30|191248.7|191120.9|191248.7|191120.9|191248.7|191120.9|191248.7|191120.9|1
1726617220000|2024-09-17 23:53:40|191251.4|191126.4|191251.4|191126.4|191251.4|191126.4|191251.4|191126.4|1
1726617240000|2024-09-17 23:54:00|191253|191128|191251.6|191126.6|191253|191128|191251.6|191126.6|2
1726617250000|2024-09-17 23:54:10|191250|191120.1|191247.8|191122.6|191250|191122.6|191246.6|191120.1|3
1726617260000|2024-09-17 23:54:20|191246.7|191121.7|191248.5|191123.2|191248.5|191123.2|191246.7|191121.7|3
1726617270000|2024-09-17 23:54:30|191250.2|191123.5|191250.2|191123.5|191250.2|191123.5|191250.2|191123.5|1
1726617280000|2024-09-17 23:54:40|191255.2|191130.2|191279.8|191107.2|191281.2|191131|191255.2|191107.2|4
1726617300000|2024-09-17 23:55:00|191280.6||191280.6||191280.6||191280.6||1
1726617310000|2024-09-17 23:55:10|191259.5|191129.2|191245.7|191115.1|191259.5|191129.2|191245.7|191115.1|2
1726617330000|2024-09-17 23:55:30|191253.3|191121.4|191253.3|191121.4|191253.3|191121.4|191253.3|191121.4|1
1726617340000|2024-09-17 23:55:40|191253.9|191128.9|191292.1|191135.7|191292.1|191135.7|191253.9|191128.9|3
1726617350000|2024-09-17 23:55:50|191289.6|191135.2|191239.3|191093.9|191289.6|191135.2|191239.3|191093.9|2
1726617360000|2024-09-17 23:56:00|191239.2|191094|191239.2|191094|191239.2|191094|191239.2|191094|1
1726617370000|2024-09-17 23:56:10|191242.6|191094.7|191262.1|191126.4|191262.1|191126.4|191242.6|191094.7|5
1726617380000|2024-09-17 23:56:20|191261.2|191122.3|191261.2|191122.3|191262.1|191126.4|191261.2|191122.3|3
1726617400000|2024-09-17 23:56:40|191262.7|191122.5|191254|191129|191262.7|191129|191254|191122.5|2
1726617410000|2024-09-17 23:56:50|191254.1|191129.1|191281.5|191140.2|191281.5|191140.2|191254.1|191129.1|5
1726617420000|2024-09-17 23:57:00|191282.4|191144.5|191282.4|191144.5|191282.4|191144.5|191281.5|191140.3|3
1726617430000|2024-09-17 23:57:10|191281.5|191140.3|191251.8|191111.4|191281.5|191140.3|191251.8|191111.4|3
1726617440000|2024-09-17 23:57:20|191257.4|191117.7|191297.2|191159.6|191297.2|191159.6|191257.4|191117.7|2
1726617450000|2024-09-17 23:57:30|191296.5|191151.7|191287.6|191151.7|191296.5|191151.7|191287.6|191151.7|2
1726617460000|2024-09-17 23:57:40|191286.3|191152.2|191286.5|191147.8|191286.5|191152.2|191285.3|191147.8|3
1726617470000|2024-09-17 23:57:50|191289|191150.6|191286.6|191147|191289|191150.6|191286.6|191147|2
1726617480000|2024-09-17 23:58:00|191286.7|191148.9|191286.5|191147.7|191286.7|191148.9|191286.5|191147.7|2
1726617490000|2024-09-17 23:58:10|191276.8|191151.8|191277.5|191152.5|191278.1|191153.1|191276.8|191151.8|3
1726617510000|2024-09-17 23:58:30|191281.7|191156.7|191277.4|191152.4|191281.7|191156.7|191277.4|191152.4|2
1726617520000|2024-09-17 23:58:40|191280.7|191155.7|191277.4|191152.4|191280.7|191155.7|191277.4|191152.4|2
1726617530000|2024-09-17 23:58:50|191280.7|191155.7|191277.4|191152.4|191280.7|191155.7|191277.4|191152.4|2
1726617540000|2024-09-17 23:59:00|191287.6|191144.6|191258.6|191125.6|191287.6|191144.6|191258.6|191125.3|6
1726617560000|2024-09-17 23:59:20|191264.6|191134.8|191259.5|191129.8|191264.6|191134.8|191259.5|191129.8|5
1726617570000|2024-09-17 23:59:30|191259.6|191134.6|191259.6|191130.1|191272.8|191141.2|191253.4|191128.4|8
1726617580000|2024-09-17 23:59:40|191260.5|191134.2|191285.5|191145.7|191286.4|191145.8|191259.6|191130.1|8
1726617590000|2024-09-17 23:59:50|191289.5|191146.6|191308.5|191170.1|191308.5|191170.1|191282.1|191135.8|9
1726617600000|2024-09-18 00:00:00|191303.1|191178.1|191293|191158|191303.8|191178.8|191291.5|191157.4|7
1726617610000|2024-09-18 00:00:10|191293.9|191158.2|191293.9|191158.2|191293.9|191158.2|191293.9|191158.2|1
1726617620000|2024-09-18 00:00:20|191334.9|191160.1|191322.3|191197.3|191334.9|191209.9|191322.3|191160.1|5
1726617630000|2024-09-18 00:00:30|191321.7|191196.7|191323.3|191198.3|191327.2|191202.2|191321.7|191196.7|3
1726617640000|2024-09-18 00:00:40|191322.7|191197.7|191323|191198|191323|191198|191322.7|191197.7|2
1726617650000|2024-09-18 00:00:50|191325.5|191200.5|191332.4|191207.4|191332.5|191207.5|191323.1|191198.1|13
1726617660000|2024-09-18 00:01:00|191329.6|191204.6|191335.7|191210.7|191340.9|191215.9|191329.6|191204.6|9
1726617670000|2024-09-18 00:01:10|191337.4|191212.4|191336.7|191211.7|191337.4|191212.4|191336.7|191211.7|2
1726617680000|2024-09-18 00:01:20|191336.6|191211.6|191335.1|191210.1|191336.6|191211.6|191335.1|191210.1|2
1726617690000|2024-09-18 00:01:30|191332.3|191207.3|191335.1|191210.1|191335.1|191210.1|191332.3|191207.3|2
1726617700000|2024-09-18 00:01:40|191336.6|191211.6|191335.2|191210.2|191337.3|191212.3|191335.2|191210.2|3
1726617710000|2024-09-18 00:01:50|191332.4|191207.4|191329.4|191204.4|191334.8|191209.8|191326.7|191201.7|10
1726617720000|2024-09-18 00:02:00|191326.7|191201.7|191325.2|191200.2|191332.7|191207.7|191322.3|191197.3|7
1726617730000|2024-09-18 00:02:10|191322.3|191197.3|191325.2|191200.2|191330.6|191205.6|191322.3|191197.3|6
1726617740000|2024-09-18 00:02:20|191323.7|191198.7|191346.4|191221.4|191350.7|191225.7|191323.7|191198.7|5
1726617750000|2024-09-18 00:02:30|191344.2|191219.2|191349.6|191224.6|191352.9|191227.9|191344.2|191219.2|9
1726617770000|2024-09-18 00:02:50|191354.1|191229.1|191349.5|191224.5|191355.8|191230.8|191349.5|191224.5|3
1726617780000|2024-09-18 00:03:00|191353.9|191228.9|191349.5|191224.5|191353.9|191228.9|191348.8|191223.8|4
1726617790000|2024-09-18 00:03:10|191346.7|191221.7|191327|191202|191346.7|191221.7|191325|191200|5
1726617810000|2024-09-18 00:03:30|191327.4|191202.4|191326.5|191201.5|191327.4|191202.4|191326.5|191201.5|2
1726617820000|2024-09-18 00:03:40|191327.3|191202.3|191329.1|191204.1|191329.1|191204.1|191326.8|191201.8|3
1726617830000|2024-09-18 00:03:50|191316.8|191191.8|191316.8|191191.8|191316.8|191191.8|191316.8|191191.8|1
1726617840000|2024-09-18 00:04:00|191315.3|191190.3|191293.7|191168.7|191315.3|191190.3|191281.5|191156.5|5
1726617850000|2024-09-18 00:04:10|191286.8|191161.6|191286.8|191161.8|191287|191162|191286.8|191161.6|3
1726617860000|2024-09-18 00:04:20|191286.3|191161.3|191286.3|191161.3|191286.3|191161.3|191286.3|191161.3|1
1726617870000|2024-09-18 00:04:30|191290.7|191165.7|191288|191163|191293|191168|191288|191163|4
1726617880000|2024-09-18 00:04:40|191288.3|191163.3|191304.7|191179.7|191304.7|191179.7|191288.3|191163.3|6
1726617890000|2024-09-18 00:04:50|191296.2|191171.2|191296.1|191171.1|191296.2|191171.2|191295.4|191170.4|3
1726617900000|2024-09-18 00:05:00|191295.2|191170.2|191271.9|191141.4|191295.2|191170.2|191271.9|191141.4|3
1726617910000|2024-09-18 00:05:10|191272.3|191143.8|191272.2|191144.3|191272.3|191145.2|191269|191143.8|6
1726617920000|2024-09-18 00:05:20|191269.8|191143.9|191269.8|191143.9|191269.8|191143.9|191269.8|191143.9|1
1726617930000|2024-09-18 00:05:30|191270.5|191145.5|191274.9|191149.9|191280.2|191155.2|191270.5|191145.5|5
1726617940000|2024-09-18 00:05:40|191281.3|191156.3|191279.8|191154.8|191282.7|191157.7|191279.8|191154.8|4
1726617950000|2024-09-18 00:05:50|191283.3|191158.3|191291.5|191166.5|191294.5|191169.5|191283.3|191158.3|6
1726617960000|2024-09-18 00:06:00|191289.9|191164.9|191280.5|191155.5|191289.9|191164.9|191280.5|191155.5|2
1726617970000|2024-09-18 00:06:10|191284.2|191148.8|191288.6|191148|191288.6|191148.8|191284.2|191148|2
1726617980000|2024-09-18 00:06:20|191288.2|191149.6|191289.6|191150.4|191289.6|191151.9|191288.2|191149.6|3
1726617990000|2024-09-18 00:06:30|191283.2|191158.2|191279.8|191154.8|191283.2|191158.2|191279.8|191154.8|2
1726618010000|2024-09-18 00:06:50|191281.6|191156.6|191280|191155|191281.6|191156.6|191280|191155|2
1726618020000|2024-09-18 00:07:00|191286.9|191161.9|191328.5|191203.5|191332.9|191207.9|191286.9|191161.9|3
1726618030000|2024-09-18 00:07:10|191330.3|191205.3|191328.3|191203.3|191333.2|191208.2|191328.3|191203.3|5
1726618040000|2024-09-18 00:07:20|191326.3|191201.3|191316.2|191191.2|191326.3|191201.3|191316.2|191191.2|2
1726618050000|2024-09-18 00:07:30|191320.1|191195.1|191322|191197|191322|191197|191316|191191|9
1726618060000|2024-09-18 00:07:40|191322.7|191197.7|191323|191198|191323|191198|191322|191197|3
1726618070000|2024-09-18 00:07:50|191327|191202|191328.9|191203.9|191328.9|191203.9|191327|191202|3
1726618080000|2024-09-18 00:08:00|191325.1|191200.1|191325.1|191200.1|191325.1|191200.1|191325.1|191200.1|1
1726618090000|2024-09-18 00:08:10|191326|191201|191387.9|191262.9|191391.6|191265.8|191326|191201|9
1726618100000|2024-09-18 00:08:20|191386.7|191248.6|191386.7|191248.6|191386.7|191248.6|191386.7|191248.6|1
1726618110000|2024-09-18 00:08:30|191403.8|191252.5|191415|191264.5|191415.1|191266|191403.8|191252.5|7
1726618120000|2024-09-18 00:08:40|191410.4|191263.2|191410.4|191263.2|191410.4|191263.2|191410.4|191263.2|1
1726618130000|2024-09-18 00:08:50|191410.3|191263.6|191410.3|191263.6|191410.3|191263.6|191410.3|191263.6|1
1726618140000|2024-09-18 00:09:00|191409.3|191258.6|191411.5|191286.5|191424.7|191286.5|191409.3|191258.6|3
1726618150000|2024-09-18 00:09:10|191414.5|191289.5|191410.1|191281.1|191414.5|191289.5|191410.1|191281.1|4
1726618160000|2024-09-18 00:09:20|191396.8|191271.8|191396.8|191271.8|191396.8|191271.8|191396.8|191271.8|1
1726618170000|2024-09-18 00:09:30|191399|191274|191398.9|191273.9|191399|191274|191397.8|191272.8|4
1726618180000|2024-09-18 00:09:40|191400.2|191275.2|191399.4|191274.4|191400.2|191275.2|191399.4|191274.4|2
1726618190000|2024-09-18 00:09:50|191397.9|191272.9|191397.4|191272.4|191397.9|191272.9|191397.4|191272.4|2
1726618200000|2024-09-18 00:10:00|191402.7|191277.7|191402.7|191277.7|191402.7|191277.7|191402.7|191277.7|1
1726618210000|2024-09-18 00:10:10|191405.7|191280.7|191406.4|191281.4|191406.4|191281.4|191405.7|191280.7|2
1726618220000|2024-09-18 00:10:20|191398.9|191273.9|191398.9|191273.9|191398.9|191273.9|191398.9|191273.9|1
1726618230000|2024-09-18 00:10:30|191400|191275|191395.9|191270.9|191400.2|191275.2|191395.7|191270.7|7
1726618250000|2024-09-18 00:10:50|191400.6|191275.6|191417|191290.4|191420.9|191290.4|191400.3|191275.3|5
1726618260000|2024-09-18 00:11:00|191417.4|191290|191413.8|191288.8|191417.4|191290|191413.8|191288.8|4
1726618280000|2024-09-18 00:11:20|191414.8|191289.8|191413.8|191288.8|191414.8|191289.8|191413.8|191288.8|2
1726618290000|2024-09-18 00:11:30|191412.8|191287.8|191414.4|191289.4|191414.4|191289.4|191409.6|191284.6|4
1726618300000|2024-09-18 00:11:40|191413.9|191288.9|191411.2|191286.2|191413.9|191288.9|191411.2|191286.2|2
1726618310000|2024-09-18 00:11:50|191407.6|191282.6|191404|191279|191408.7|191283.7|191404|191279|5
1726618320000|2024-09-18 00:12:00|191371.6|191246.6|191365.1|191236.4|191371.6|191246.6|191365.1|191230.4|4
1726618330000|2024-09-18 00:12:10|191368.5|191229.9|191369.6|191229.7|191369.6|191236.4|191365.1|191229.7|5
1726618350000|2024-09-18 00:12:30|191375.9|191219.6|191373.1|191220|191375.9|191230.3|191368.1|191219.6|5
1726618370000|2024-09-18 00:12:50|191374.8|191221.9|191368|191229|191374.9|191230.7|191367.9|191220|5
1726618390000|2024-09-18 00:13:10|191363.9|191230.7|191363.9|191234|191363.9|191234|191363.9|191230.7|2
1726618400000|2024-09-18 00:13:20|191368.1|191235.2|191368.1|191228.9|191368.1|191235.2|191368.1|191228.9|3
1726618410000|2024-09-18 00:13:30|191378.6|191230.5|191373.4|191248.2|191378.6|191250.6|191373.4|191230.5|3
1726618420000|2024-09-18 00:13:40|191379.8|191254.8|191381|191256|191381|191256|191379.8|191254.8|2
1726618430000|2024-09-18 00:13:50|191377.7|191252.7|191361.2|191222.2|191377.7|191252.7|191354.3|191221.1|5
1726618450000|2024-09-18 00:14:10|191361.8||191361.8||191361.8||191361.8||1
1726618460000|2024-09-18 00:14:20|191350.9|191225.9|191350.9|191225.9|191350.9|191225.9|191350.9|191225.9|1
1726618470000|2024-09-18 00:14:30|191360.7|191218.1|191369.7|191212.3|191369.7|191219.3|191360.7|191212.3|3
1726618480000|2024-09-18 00:14:40|191368.7|191211.1|191362.4|191221.8|191368.7|191221.8|191362.4|191211.1|2
1726618500000|2024-09-18 00:15:00|191355.1|191230.1|191355.1|191230.1|191355.1|191230.1|191355.1|191230.1|1
1726618510000|2024-09-18 00:15:10|191357.4|191232.4|191373.1|191211.1|191373.1|191232.4|191356.8|191211.1|6
1726618540000|2024-09-18 00:15:40|191365.9|191222.6|191367.9|191222.2|191367.9|191228|191364.3|191222.2|4
1726618560000|2024-09-18 00:16:00|191364.2|191222.8|191346.6|191215.1|191364.2|191222.8|191346.6|191215.1|3
1726618590000|2024-09-18 00:16:30|191345.4|191220.4|191384|191249.3|191384|191249.3|191345.4|191220.4|4
1726618610000|2024-09-18 00:16:50|191361|191236|191360.9|191234.9|191361|191236|191360.9|191234.9|2
1726618620000|2024-09-18 00:17:00|191360.4|191235.4|191361.5|191222.3|191361.7|191235.4|191360.4|191222.3|3
1726618640000|2024-09-18 00:17:20|191377.2|191222|191346.3|191213.2|191377.2|191222.3|191346.3|191213.2|3
1726618650000|2024-09-18 00:17:30|191346|191210.6|191346.7|191206.4|191346.7|191210.6|191346|191206.4|2
1726618660000|2024-09-18 00:17:40|191347.3|191206.5|191347.3|191206.5|191347.3|191206.5|191347.3|191206.5|1
1726618670000|2024-09-18 00:17:50|191359.9|191201.9|191359.9|191201.9|191359.9|191201.9|191359.9|191201.9|1
1726618680000|2024-09-18 00:18:00|191360.3|191223.4|191360.3|191223.4|191360.3|191223.4|191360.3|191223.4|1
1726618700000|2024-09-18 00:18:20|191343|191217|191343|191217|191343|191217|191343|191217|1
1726618710000|2024-09-18 00:18:30|191343.2|191218.2|191362.7|191225.7|191362.8|191227.7|191343.2|191218.2|6
1726618740000|2024-09-18 00:19:00|191363.2|191223.2|191357|191219.6|191363.2|191223.2|191356.9|191218.4|5
1726618750000|2024-09-18 00:19:10||191219.8||191219.8||191219.8||191219.8|1
1726618760000|2024-09-18 00:19:20|191356.7|191231.7|191356.7|191231.7|191356.7|191231.7|191356.7|191231.7|1
1726618770000|2024-09-18 00:19:30|191377.2|191246.3|191380.4|191244.4|191380.4|191246.3|191377|191244.4|3
1726618780000|2024-09-18 00:19:40|191379.9|191247.8|191383.5|191244.9|191383.5|191247.8|191379.9|191244.9|3
1726618790000|2024-09-18 00:19:50|191358.5|191231.6|191358.5|191231.6|191358.5|191231.6|191358.5|191231.6|1
1726618800000|2024-09-18 00:20:00|191358.4|191232.2|191349.2|191212.9|191358.4|191232.2|191340.5|191206.6|7
1726618810000|2024-09-18 00:20:10|191349.1|191212.2|191344.3|191212.2|191349.1|191212.2|191344.3|191212.2|2
1726618820000|2024-09-18 00:20:20|191343.7|191209.8|191343.7|191209.8|191343.7|191209.8|191343.7|191209.8|1
1726618830000|2024-09-18 00:20:30|191344|191206.5|191300.3|191162.1|191359.7|191231.7|191300.3|191162.1|4
1726618840000|2024-09-18 00:20:40||191162.2||191162.2||191162.2||191162.2|1
1726618860000|2024-09-18 00:21:00|191316.6|191179|191312.9|191156.9|191316.6|191179|191312.9|191156.9|2
1726618890000|2024-09-18 00:21:30|191297.2|191157.6|191297.2|191157.6|191297.2|191157.6|191297.2|191157.6|1
1726618900000|2024-09-18 00:21:40|191295.1|191166.8|191295.8|191166.4|191295.8|191168.7|191295.1|191166.4|3
1726618910000|2024-09-18 00:21:50|191297.3|191169.3|191291.3|191165.9|191297.3|191169.3|191291.3|191165.9|2
1726618920000|2024-09-18 00:22:00|191299.1|191170.5|191291.3|191166.1|191299.1|191170.5|191291.3|191166.1|2
1726618940000|2024-09-18 00:22:20|191323.7|191178.5|191323.7|191178.5|191323.7|191178.5|191323.7|191178.5|1
1726618950000|2024-09-18 00:22:30|191321.1|191178.6|191321.1|191178.6|191321.1|191178.6|191321.1|191178.6|1
1726618960000|2024-09-18 00:22:40|191298.2|191169.3|191298.2|191169.3|191298.2|191169.3|191298.2|191169.3|1
1726618970000|2024-09-18 00:22:50|191300.1|191171.2|191292.3|191165.6|191300.1|191171.2|191292.3|191165.6|2
1726619000000|2024-09-18 00:23:20|191326.6|191176.8|191326.6|191176.8|191326.6|191176.8|191326.6|191176.8|1
1726619020000|2024-09-18 00:23:40|191292.1|191165.3|191292.1|191165.3|191292.1|191165.3|191292.1|191165.3|1
1726619030000|2024-09-18 00:23:50|191295.2|191165.4|191321.3|191185.1|191321.3|191185.1|191295.2|191165.4|2
1726619040000|2024-09-18 00:24:00|191316.7|191184.1|191316.7|191184.1|191316.7|191184.1|191316.7|191184.1|1
1726619050000|2024-09-18 00:24:10|191316.6||191316.6||191316.6||191316.6||1
1726619060000|2024-09-18 00:24:20|191317.2|191184.9|191334.8|191209.8|191334.8|191209.8|191317.2|191184.9|2
1726619070000|2024-09-18 00:24:30|191336.2|191211.2|191334.4|191209.4|191336.2|191211.2|191330.4|191205.4|4
1726619080000|2024-09-18 00:24:40|191333.7|191208.7|191333.7|191208.7|191333.7|191208.7|191333.7|191208.7|1
1726619090000|2024-09-18 00:24:50|191316.5|191191.5|191310.6|191181.6|191318.6|191191.5|191310.6|191181.6|6
1726619100000|2024-09-18 00:25:00|191319.4|191180.5|191319.4|191180.5|191319.4|191180.5|191319.4|191180.5|1
1726619120000|2024-09-18 00:25:20|191320.1|191195.1|191317.1|191188.4|191323.7|191198.7|191317.1|191188.4|3
1726619140000|2024-09-18 00:25:40|191322|191197|191320.3|191195.3|191322|191197|191320.3|191195.3|2
1726619150000|2024-09-18 00:25:50|191329.8|191204.8|191330.3|191205.3|191330.3|191205.3|191329.8|191204.8|2
1726619160000|2024-09-18 00:26:00|191333.2|191208.2|191326.5|191201.5|191333.2|191208.2|191326.5|191201.5|2
1726619170000|2024-09-18 00:26:10|191317.6|191192.6|191317.6|191192.6|191317.6|191192.6|191317.6|191192.6|1
1726619200000|2024-09-18 00:26:40|191316.6|191191.6|191318.2|191193.2|191318.2|191193.2|191316.6|191191.6|2
1726619210000|2024-09-18 00:26:50|191315.7|191186.8|191325.8|191196|191325.8|191196|191315.7|191186.8|3
1726619220000|2024-09-18 00:27:00|191317.6|191192.6|191311.4|191186.4|191317.6|191192.6|191311.4|191186.4|2
1726619250000|2024-09-18 00:27:30|191319.3|191194.3|191311.6|191186.6|191324|191199|191308.3|191183.3|4
1726619270000|2024-09-18 00:27:50|191311.5|191186.5|191311.5|191186.5|191311.5|191186.5|191311.5|191186.5|1
1726619280000|2024-09-18 00:28:00|191307.8|191182.8|191321.5|191196.5|191321.5|191196.5|191307.8|191182.8|2
1726619300000|2024-09-18 00:28:20|191307.1|191182.1|191307.1|191182.1|191307.1|191182.1|191307.1|191182.1|1
1726619310000|2024-09-18 00:28:30|191311.8|191186.8|191307.1|191182.1|191311.8|191186.8|191307.1|191182.1|2
1726619320000|2024-09-18 00:28:40|191311.8|191186.8|191314|191189|191315.3|191190.3|191311.8|191186.8|3
1726619330000|2024-09-18 00:28:50|191313.9|191188.9|191313.9|191188.9|191313.9|191188.9|191313.9|191188.9|1
1726619340000|2024-09-18 00:29:00|191324.5|191199.5|191318.6|191193.6|191324.5|191199.5|191318.6|191193.6|2
1726619360000|2024-09-18 00:29:20|191309.3|191184.3|191309.3|191184.3|191309.3|191184.3|191309.3|191184.3|1
1726619390000|2024-09-18 00:29:50|191318.6|191193.6|191299.8|191174.8|191324.6|191199.6|191299.8|191174.8|9
1726619410000|2024-09-18 00:30:10|191297|191172|191298.3|191173.3|191298.3|191173.3|191297|191172|2
1726619430000|2024-09-18 00:30:30|191306.9|191181.9|191301.1|191176.1|191312|191187|191301.1|191176.1|3
1726619460000|2024-09-18 00:31:00|191309.1|191184.1|191309.1|191184.1|191309.1|191184.1|191309.1|191184.1|1
1726619480000|2024-09-18 00:31:20|191300.6|191175.6|191300.6|191175.6|191300.6|191175.6|191300.6|191175.6|1
1726619490000|2024-09-18 00:31:30|191304|191179|191303.4|191178.4|191304|191179|191303.4|191178.4|2
1726619500000|2024-09-18 00:31:40|191304|191179|191304|191179|191304|191179|191304|191179|1
1726619520000|2024-09-18 00:32:00|191312.8|191187.8|191298.4|191173.4|191312.8|191187.8|191298.4|191173.4|5
1726619550000|2024-09-18 00:32:30|191302.5|191177.5|191302.5|191177.5|191302.5|191177.5|191302.5|191177.5|1
1726619560000|2024-09-18 00:32:40|191300.8|191175.8|191300.8|191175.8|191300.8|191175.8|191300.8|191175.8|1
1726619570000|2024-09-18 00:32:50|191302.6|191177.6|191297.7|191172.7|191302.6|191177.6|191297.7|191172.7|2
1726619590000|2024-09-18 00:33:10|191297.3|191172.3|191301.4|191176.4|191301.4|191176.4|191296.2|191171.2|3
1726619600000|2024-09-18 00:33:20|191309.5|191184.5|191309.5|191184.5|191309.5|191184.5|191309.5|191184.5|1
1726619620000|2024-09-18 00:33:40|191298.9|191173.9|191298.9|191173.9|191298.9|191173.9|191298.9|191173.9|1
1726619630000|2024-09-18 00:33:50|191297.1|191172.1|191319.1|191194.1|191319.1|191194.1|191297.1|191172.1|2
1726619640000|2024-09-18 00:34:00|191322.3|191197.3|191324.1|191199.1|191326.4|191201.4|191320.8|191195.8|5
1726619650000|2024-09-18 00:34:10|191319.8|191194.8|191325.5|191200.5|191334.8|191209.8|191314.6|191189.6|5
1726619680000|2024-09-18 00:34:40|191337.3|191212.3|191327.8|191202.8|191337.3|191212.3|191327.8|191202.8|3
1726619690000|2024-09-18 00:34:50|191328.3|191203.3|191328.3|191203.3|191328.3|191203.3|191328.3|191203.3|1
1726619700000|2024-09-18 00:35:00|191325.3|191200.3|191325.3|191200.3|191325.3|191200.3|191325.3|191200.3|1
1726619710000|2024-09-18 00:35:10|191323.9|191198.9|191303.5|191178.5|191323.9|191198.9|191303.5|191178.5|3
1726619720000|2024-09-18 00:35:20|191310.5|191185.5|191310.5|191185.5|191310.5|191185.5|191310.5|191185.5|1
1726619730000|2024-09-18 00:35:30|191311.6|191186.6|191321.6|191196.6|191323.9|191198.9|191311.6|191186.6|3
1726619740000|2024-09-18 00:35:40|191322.7|191197.7|191324.2|191199.2|191324.2|191199.2|191322.7|191197.7|2
1726619750000|2024-09-18 00:35:50|191326.7|191201.7|191324.5|191199.5|191326.7|191201.7|191324.5|191199.5|2
1726619760000|2024-09-18 00:36:00|191324.9|191199.9|191325.9|191200.9|191325.9|191200.9|191324.9|191199.9|2
1726619770000|2024-09-18 00:36:10|191321.9|191196.9|191323.6|191198.6|191323.7|191198.7|191310|191185|5
1726619780000|2024-09-18 00:36:20|191322.6|191197.6|191322.6|191197.6|191322.6|191197.6|191322.6|191197.6|1
1726619790000|2024-09-18 00:36:30|191325.7|191200.7|191326.9|191201.9|191326.9|191201.9|191325.7|191200.7|2
1726619810000|2024-09-18 00:36:50|191329.4|191204.4|191327.1|191202.1|191329.4|191204.4|191327.1|191202.1|2
1726619820000|2024-09-18 00:37:00|191331.1|191206.1|191329.1|191204.1|191331.1|191206.1|191329.1|191204.1|2
1726619830000|2024-09-18 00:37:10|191299.6|191174.6|191294.8|191169.8|191299.6|191174.6|191294.8|191169.8|3
1726619850000|2024-09-18 00:37:30|191297.9|191172.9|191297.9|191172.9|191297.9|191172.9|191297.9|191172.9|1
1726619860000|2024-09-18 00:37:40|191303.7|191178.7|191303.7|191178.7|191303.7|191178.7|191303.7|191178.7|1
1726619870000|2024-09-18 00:37:50|191309.3|191184.3|191298.8|191173.8|191309.3|191184.3|191298.8|191173.8|2
1726619880000|2024-09-18 00:38:00|191305.2|191180.2|191301.1|191176.1|191305.2|191180.2|191301.1|191176.1|2
1726619900000|2024-09-18 00:38:20|191296.2|191171.2|191296.2|191171.2|191296.2|191171.2|191296.2|191171.2|1
1726619910000|2024-09-18 00:38:30|191299.3|191174.3|191298.9|191173.9|191299.3|191174.3|191298.9|191173.9|2
1726619920000|2024-09-18 00:38:40|191297.7|191172.7|191294.9|191169.9|191297.7|191172.7|191294.9|191169.9|3
1726619950000|2024-09-18 00:39:10|191299.4|191174.4|191299.4|191174.4|191299.4|191174.4|191299.4|191174.4|1
1726619960000|2024-09-18 00:39:20|191305.8|191180.8|191300.6|191175.6|191305.8|191180.8|191300.6|191175.6|3
1726619990000|2024-09-18 00:39:50|191307.1|191182.1|191307.1|191182.1|191307.1|191182.1|191307.1|191182.1|1
1726620000000|2024-09-18 00:40:00|191307.2|191182.2|191307.2|191182.2|191307.2|191182.2|191307.2|191182.2|1
1726620010000|2024-09-18 00:40:10|191307.1|191182.1|191300.8|191175.8|191307.1|191182.1|191300.8|191175.8|2
1726620020000|2024-09-18 00:40:20|191304.1|191179.1|191300.3|191175.3|191304.1|191179.1|191300.3|191175.3|3
1726620040000|2024-09-18 00:40:40|191300|191175|191300|191175|191300|191175|191300|191175|1
1726620050000|2024-09-18 00:40:50|191305.6|191180.6|191305.6|191180.6|191305.6|191180.6|191305.6|191180.6|1
1726620060000|2024-09-18 00:41:00|191296.4|191171.4|191296.4|191171.4|191296.4|191171.4|191296.4|191171.4|1
1726620070000|2024-09-18 00:41:10|191294.3|191169.3|191294.3|191169.3|191294.3|191169.3|191294.3|191169.3|1
1726620080000|2024-09-18 00:41:20|191293.3|191168.3|191294.7|191169.7|191294.7|191169.7|191293.3|191168.3|2
1726620090000|2024-09-18 00:41:30|191300.3|191175.3|191300.3|191175.3|191300.3|191175.3|191300.3|191175.3|1
1726620110000|2024-09-18 00:41:50|191299.5|191174.5|191315|191190|191315|191190|191299.5|191174.5|3
1726620140000|2024-09-18 00:42:20|191310.4|191185.4|191310.4|191185.4|191310.4|191185.4|191310.4|191185.4|1
1726620160000|2024-09-18 00:42:40|191309.3|191184.3|191309.3|191184.3|191309.3|191184.3|191309.3|191184.3|1
1726620190000|2024-09-18 00:43:10|191309.2|191184.2|191309.2|191184.2|191309.2|191184.2|191309.2|191184.2|1
1726620200000|2024-09-18 00:43:20|191308.7|191183.7|191308.7|191183.7|191308.7|191183.7|191308.7|191183.7|1
1726620220000|2024-09-18 00:43:40|191309.4|191184.4|191309.4|191184.4|191309.4|191184.4|191309.4|191184.4|1
1726620230000|2024-09-18 00:43:50|191313.9|191188.9|191308.6|191183.6|191313.9|191188.9|191308.6|191183.6|2
1726620240000|2024-09-18 00:44:00|191306.3|191181.3|191306.3|191181.3|191306.3|191181.3|191306.3|191181.3|1
1726620260000|2024-09-18 00:44:20|191304|191179|191304|191179|191304|191179|191304|191179|1
1726620270000|2024-09-18 00:44:30|191307.5|191182.5|191307.5|191182.5|191307.5|191182.5|191307.5|191182.5|1
1726620280000|2024-09-18 00:44:40|191299.5|191174.5|191303.3|191178.3|191303.3|191178.3|191299.5|191174.5|4
1726620300000|2024-09-18 00:45:00|191302|191177|191288.9|191163.9|191302|191177|191286|191161|5
1726620330000|2024-09-18 00:45:30|191290.9|191165.9|191277|191152|191292.3|191167.3|191277|191152|6
1726620340000|2024-09-18 00:45:40|191278.1|191153.1|191278.1|191153.1|191278.1|191153.1|191278.1|191153.1|1
1726620350000|2024-09-18 00:45:50|191277.6|191152.6|191279|191154|191279|191154|191277.6|191152.6|2
1726620360000|2024-09-18 00:46:00|191279.4|191154.4|191279.4|191154.4|191279.4|191154.4|191279.4|191154.4|1
1726620370000|2024-09-18 00:46:10|191279.9|191154.9|191279.9|191154.9|191279.9|191154.9|191279.9|191154.9|1
1726620380000|2024-09-18 00:46:20|191279.2|191154.2|191279.2|191154.2|191279.2|191154.2|191279.2|191154.2|1
1726620390000|2024-09-18 00:46:30|191274.8|191149.8|191274.8|191149.8|191274.8|191149.8|191274.8|191149.8|1
1726620410000|2024-09-18 00:46:50|191279|191154|191279|191154|191279|191154|191279|191154|1
1726620440000|2024-09-18 00:47:20|191276.3|191151.3|191276.3|191151.3|191276.3|191151.3|191276.3|191151.3|1
1726620450000|2024-09-18 00:47:30|191274.8|191149.8|191274.8|191149.8|191274.8|191149.8|191274.8|191149.8|1
1726620460000|2024-09-18 00:47:40|191279.6|191154.6|191279.6|191154.6|191279.6|191154.6|191279.6|191154.6|1
1726620500000|2024-09-18 00:48:20|191274.8|191149.8|191274.8|191149.8|191274.8|191149.8|191274.8|191149.8|1
1726620520000|2024-09-18 00:48:40|191280|191155|191280|191155|191280|191155|191280|191155|1
1726620550000|2024-09-18 00:49:10|191280.3|191155.3|191275.3|191150.3|191280.3|191155.3|191275.3|191150.3|2
1726620570000|2024-09-18 00:49:30|191276.2|191151.2|191277.9|191152.9|191280.4|191155.4|191275.5|191150.5|5
1726620580000|2024-09-18 00:49:40|191274.2|191149.2|191277.8|191152.8|191277.8|191152.8|191274.2|191149.2|2
1726620620000|2024-09-18 00:50:20|191272.9|191147.9|191272.9|191147.9|191272.9|191147.9|191272.9|191147.9|1
1726620640000|2024-09-18 00:50:40|191278|191153|191278|191153|191278|191153|191278|191153|1
1726620680000|2024-09-18 00:51:20|191274.3|191149.3|191290|191165|191290|191165|191274.3|191149.3|2
1726620690000|2024-09-18 00:51:30|191288.1|191163.1|191288.1|191163.1|191288.1|191163.1|191288.1|191163.1|1
1726620700000|2024-09-18 00:51:40|191285.8|191160.8|191277.5|191152.5|191285.8|191160.8|191274.3|191149.3|5
1726620720000|2024-09-18 00:52:00|191278.8|191153.8|191342.8|191217.8|191342.8|191217.8|191278.8|191153.8|3
1726620730000|2024-09-18 00:52:10|191337.6|191212.6|191337.6|191212.6|191337.6|191212.6|191337.6|191212.6|1
1726620740000|2024-09-18 00:52:20|191337|191212|191336.6|191211.6|191342.3|191217.3|191336.6|191211.6|4
1726620760000|2024-09-18 00:52:40|191338.2|191213.2|191338.2|191213.2|191338.2|191213.2|191338.2|191213.2|1
1726620770000|2024-09-18 00:52:50|191338.4|191213.4|191338.4|191213.4|191338.4|191213.4|191338.4|191213.4|1
1726620790000|2024-09-18 00:53:10|191335.6|191210.6|191317.8|191192.8|191335.6|191210.6|191317.8|191192.8|4
1726620810000|2024-09-18 00:53:30|191316|191191|191319.1|191194.1|191319.1|191194.1|191316|191191|4
1726620820000|2024-09-18 00:53:40|191318.5|191193.5|191319.1|191194.1|191319.1|191194.1|191318.5|191193.5|2
1726620830000|2024-09-18 00:53:50|191318.3|191193.3|191318.3|191193.3|191318.8|191193.8|191318.3|191193.3|3
1726620840000|2024-09-18 00:54:00|191318|191193|191307.7|191182.7|191318|191193|191307.7|191182.7|4
1726620870000|2024-09-18 00:54:30|191309.5|191184.5|191307|191182|191314.6|191189.6|191300.8|191175.8|8
1726620900000|2024-09-18 00:55:00|191303.8|191178.8|191303.8|191178.8|191303.8|191178.8|191303.8|191178.8|1
1726620910000|2024-09-18 00:55:10|191304.5|191179.5|191304.5|191179.5|191304.5|191179.5|191304.5|191179.5|1
1726620930000|2024-09-18 00:55:30|191306.1|191181.1|191308.5|191183.5|191314.4|191189.4|191306.1|191181.1|5
1726620940000|2024-09-18 00:55:40|191310|191185|191308.5|191183.5|191313.8|191188.8|191308.5|191183.5|4
1726620950000|2024-09-18 00:55:50|191310.5|191185.5|191314.5|191189.5|191314.5|191189.5|191310.5|191185.5|2
1726620960000|2024-09-18 00:56:00|191315.4|191190.4|191313.9|191188.9|191315.4|191190.4|191313.9|191188.9|2
1726620980000|2024-09-18 00:56:20|191309.1|191184.1|191309.1|191184.1|191309.1|191184.1|191309.1|191184.1|1
1726621000000|2024-09-18 00:56:40|191312.5|191187.5|191312.5|191187.5|191312.5|191187.5|191312.5|191187.5|1
1726621010000|2024-09-18 00:56:50|191313.9|191188.9|191362.7|191237.7|191373.7|191248.7|191313.9|191188.9|7
1726621020000|2024-09-18 00:57:00|191373.7|191248.7|191441.9|191316.9|191455.3|191330.3|191346.5|191221.5|17
1726621030000|2024-09-18 00:57:10|191452.2|191327.2|191451.7|191326.7|191452.2|191327.2|191447.9|191322.9|5
1726621050000|2024-09-18 00:57:30|191450.7|191325.7|191493.7|191368.7|191496.3|191371.3|191440.4|191315.4|23
1726621060000|2024-09-18 00:57:40|191485|191360|191461.1|191336.1|191496.1|191371.1|191435|191310|19
1726621070000|2024-09-18 00:57:50|191461.4|191336.4|191461.6|191336.6|191466.9|191341.9|191460.9|191335.9|15
1726621080000|2024-09-18 00:58:00|191461.5|191336.5|191460.8|191335.8|191466.8|191341.8|191457.6|191332.6|12
1726621090000|2024-09-18 00:58:10|191466.1|191341.1|191467.2|191336.9|191474.6|191341.1|191459.7|191334.7|15
1726621100000|2024-09-18 00:58:20|191467.3|191339.1|191460.8|191335.4|191473.2|191346.2|191455.5|191326.5|11
1726621110000|2024-09-18 00:58:30|191456.6|191331.2|191456|191330.6|191460.4|191335|191455.2|191329.9|11
1726621120000|2024-09-18 00:58:40|191459.9|191334.6|191456.3|191330.4|191460.1|191334.8|191455.6|191330.2|8
1726621130000|2024-09-18 00:58:50|191460.2|191334.2|191462.1|191336.8|191470|191344.8|191456.3|191330.4|10
1726621140000|2024-09-18 00:59:00|191468.5|191343.2|191456.8|191327.9|191468.5|191343.2|191442.1|191317.1|12
1726621150000|2024-09-18 00:59:10|191469|191338.3|191456.7|191327.2|191469.4|191338.9|191456.7|191327.2|11
1726621160000|2024-09-18 00:59:20|191460.7|191331.2|191457.3|191327.8|191461.2|191331.7|191456.4|191326.9|8
1726621170000|2024-09-18 00:59:30|191462.8|191331.7|191475.3|191342.2|191475.3|191342.2|191462.8|191331.7|3
1726621180000|2024-09-18 00:59:40|191477.1|191344.7|191468.5|191335.2|191477.7|191346.1|191468.5|191331.2|4
1726621200000|2024-09-18 01:00:00|191473.3|191340.4|191473.4|191340.5|191477.4|191344.4|191473.3|191340.4|3
1726621210000|2024-09-18 01:00:10|191477.4|191344.4|191477.8|191352.5|191477.8|191352.5|191476.3|191344.4|3
1726621230000|2024-09-18 01:00:30|191473|191347.7|191430.7|191305.5|191473|191347.7|191430.7|191305.5|3
1726621240000|2024-09-18 01:00:40|191432|191307|191432.8|191307.8|191432.8|191307.8|191432|191307|2
1726621250000|2024-09-18 01:00:50|191431.3|191306.3|191429.8|191304.8|191441.8|191316.8|191429.8|191304.8|4
1726621260000|2024-09-18 01:01:00|191425.4|191300.4|191428.9|191303.9|191428.9|191303.9|191425.4|191300.4|2
1726621270000|2024-09-18 01:01:10|191424.7|191299.7|191429.9|191304.9|191429.9|191304.9|191424.7|191299.7|6
1726621280000|2024-09-18 01:01:20|191425.9|191300.9|191438.7|191313.7|191443.5|191318.5|191425.9|191300.9|11
1726621290000|2024-09-18 01:01:30|191432.3|191307.3|191438.7|191313.7|191443.3|191318.3|191432.3|191307.3|4
1726621300000|2024-09-18 01:01:40|191439.2|191314.2|191442.5|191317.5|191443.8|191318.8|191438.2|191313.2|8
1726621310000|2024-09-18 01:01:50|191429.1|191304.1|191429.1|191304.1|191429.1|191304.1|191429.1|191304.1|1
1726621320000|2024-09-18 01:02:00|191425.6|191300.6|191428.8|191303.8|191428.8|191303.8|191424.2|191299.2|3
1726621330000|2024-09-18 01:02:10|191424.5|191299.5|191428.1|191303.1|191429|191304|191424.5|191299.5|5
1726621350000|2024-09-18 01:02:30|191424.6|191299.6|191426.4|191301.4|191430.1|191305.1|191424.6|191299.6|5
1726621360000|2024-09-18 01:02:40|191429.9|191304.9|191430.4|191305.4|191430.4|191305.4|191417|191292|9
1726621370000|2024-09-18 01:02:50|191423.4|191298.4|191431.6|191306.6|191431.7|191306.7|191422.1|191297.1|11
1726621390000|2024-09-18 01:03:10|191430.8|191305.8|191420.2|191295.2|191430.8|191305.8|191420.2|191295.2|3
1726621400000|2024-09-18 01:03:20|191419.6|191294.6|191429.1|191304.1|191429.1|191304.1|191419.6|191294.6|3
1726621410000|2024-09-18 01:03:30|191425.6|191300.6|191417.7|191292.7|191429.5|191304.5|191413.5|191288.5|12
1726621420000|2024-09-18 01:03:40|191419.4|191294.4|191419.4|191294.4|191419.4|191294.4|191419.4|191294.4|1
1726621430000|2024-09-18 01:03:50|191426.1|191301.1|191419.5|191294.5|191426.1|191301.1|191419.5|191294.5|2
1726621440000|2024-09-18 01:04:00|191425.5|191300.5|191425.5|191300.5|191425.5|191300.5|191425.5|191300.5|1
1726621450000|2024-09-18 01:04:10|191427.9|191302.9|191454.3|191328.1|191454.3|191328.1|191427.9|191302.9|2
1726621470000|2024-09-18 01:04:30|191434.2|191309.2|191425.8|191300.8|191434.2|191309.2|191425.8|191300.8|3
1726621480000|2024-09-18 01:04:40|191428.5|191303.5|191427.5|191302.5|191429.8|191304.8|191425.9|191300.9|4
1726621490000|2024-09-18 01:04:50|191424.8|191299.8|191427|191302|191427|191302|191424.8|191299.8|2
1726621500000|2024-09-18 01:05:00|191436.5|191311.5|191436.5|191311.5|191436.5|191311.5|191436.5|191311.5|1
1726621520000|2024-09-18 01:05:20|191454.1|191328|191454.1|191328|191454.1|191328|191454.1|191328|1
1726621530000|2024-09-18 01:05:30|191451.2|191325.1|191454.5|191328.4|191454.5|191328.4|191451.2|191325.1|2
1726621540000|2024-09-18 01:05:40|191434.6|191309.6|191434.6|191309.6|191434.6|191309.6|191434.6|191309.6|1
1726621570000|2024-09-18 01:06:10|191439.3|191314.3|191429.1|191304.1|191439.3|191314.3|191429.1|191304.1|3
1726621600000|2024-09-18 01:06:40|191455.4|191329.4|191442.4|191317.4|191455.4|191329.4|191435.6|191310.6|3
1726621610000|2024-09-18 01:06:50|191444.4|191319.4|191442.6|191317.6|191444.4|191319.4|191442.6|191317.6|2
1726621630000|2024-09-18 01:07:10|191443.9|191318.9|191441.8|191316.8|191443.9|191318.9|191441.8|191316.8|2
1726621640000|2024-09-18 01:07:20|191454.2|191328.1|191454.4|191328.4|191458.8|191332.8|191454.2|191328.1|3
1726621650000|2024-09-18 01:07:30|191458.4|191332.4|191364.9|191239.9|191458.4|191332.4|191360.1|191235.1|8
1726621660000|2024-09-18 01:07:40|191363.7|191238.7|191353.1|191228.1|191363.7|191238.7|191349.7|191224.7|12
1726621670000|2024-09-18 01:07:50|191350.8|191225.8|191353.3|191228.3|191354|191229|191350.5|191225.5|15
1726621680000|2024-09-18 01:08:00|191351|191226|191350.1|191225.1|191355.2|191230.2|191341.8|191216.8|12
1726621690000|2024-09-18 01:08:10|191351.2|191226.2|191356.7|191231.7|191356.7|191231.7|191351.2|191226.2|6
1726621700000|2024-09-18 01:08:20|191354.3|191229.3|191354.3|191229.3|191356.8|191231.8|191344.1|191219.1|19
1726621710000|2024-09-18 01:08:30|191356.5|191231.5|191345.8|191220.8|191356.8|191231.8|191345.8|191220.8|15
1726621720000|2024-09-18 01:08:40|191339.5|191214.5|191355.1|191230.1|191355.1|191230.1|191339.5|191214.5|7
1726621730000|2024-09-18 01:08:50|191352.6|191227.6|191355.5|191230.5|191355.5|191230.5|191342.8|191217.8|5
1726621740000|2024-09-18 01:09:00|191356.1|191231.1|191347|191222|191356.1|191231.1|191339.7|191214.7|7
1726621750000|2024-09-18 01:09:10|191348.5|191223.5|191352.3|191227.3|191352.3|191227.3|191348.5|191223.5|7
1726621760000|2024-09-18 01:09:20|191349.5|191224.5|191349.5|191224.5|191349.5|191224.5|191349.5|191224.5|1
1726621770000|2024-09-18 01:09:30|191352.7|191227.7|191352.5|191227.5|191352.7|191227.7|191352.5|191227.5|2
1726621800000|2024-09-18 01:10:00|191378.8|191252.8|191379.7|191253.7|191379.7|191253.7|191378.8|191252.8|2
1726621810000|2024-09-18 01:10:10|191385.8|191259.8|191356.7|191231.7|191385.8|191259.8|191356.7|191231.7|8
1726621820000|2024-09-18 01:10:20|191347.6|191222.6|191350.6|191225.6|191358.6|191233.6|191347.6|191222.6|8
1726621830000|2024-09-18 01:10:30|191358.6|191233.6|191350.8|191225.8|191358.6|191233.6|191350.7|191225.7|4
1726621840000|2024-09-18 01:10:40|191354.7|191229.7|191357.9|191232.9|191357.9|191232.9|191354.7|191229.7|2
1726621850000|2024-09-18 01:10:50|191357.7|191232.7|191358.6|191233.6|191358.6|191233.6|191357.7|191232.7|3
1726621870000|2024-09-18 01:11:10|191370.3|191245.3|191370.3|191245.3|191370.3|191245.3|191370.3|191245.3|1
1726621880000|2024-09-18 01:11:20|191382.3|191257.3|191369.5|191244.5|191382.3|191257.3|191369.5|191244.5|2
1726621890000|2024-09-18 01:11:30|191369|191244|191369|191244|191369|191244|191369|191244|1
1726621900000|2024-09-18 01:11:40|191369.8|191244.8|191369.1|191244.1|191369.8|191244.8|191369.1|191244.1|2
1726621910000|2024-09-18 01:11:50|191376.6|191251.6|191448.9|191323.9|191448.9|191323.9|191376.6|191251.6|3
1726621920000|2024-09-18 01:12:00|191436.8|191311.8|191434.2|191309.2|191441.1|191316.1|191434.2|191309.2|6
1726621930000|2024-09-18 01:12:10|191440|191315|191407.7|191282.7|191440|191315|191404.8|191279.8|8
1726621940000|2024-09-18 01:12:20|191409.7|191284.7|191409.7|191284.7|191413.9|191288.9|191405.8|191280.8|8
1726621950000|2024-09-18 01:12:30|191411.5|191286.5|191409.2|191284.2|191411.5|191286.5|191409.2|191284.2|3
1726621960000|2024-09-18 01:12:40|191410.9|191285.9|191398.6|191273.6|191410.9|191285.9|191396.4|191271.4|12
1726621970000|2024-09-18 01:12:50|191396.4|191271.4|191398.5|191273.5|191399.2|191274.2|191395.1|191270.1|14
1726621980000|2024-09-18 01:13:00|191400.2|191275.2|191392.3|191267.3|191400.2|191275.2|191390.9|191265.9|6
1726621990000|2024-09-18 01:13:10|191397.7|191272.7|191393.8|191268.8|191398.2|191273.2|191393.8|191268.8|3
1726622000000|2024-09-18 01:13:20|191395.5|191270.5|191393.7|191268.6|191395.5|191270.5|191393.4|191268.4|5
1726622010000|2024-09-18 01:13:30|191395.4|191270.4|191395.1|191270.1|191399.8|191274.8|191395.1|191270.1|3
1726622020000|2024-09-18 01:13:40|191397.6|191272.6|191409.5|191258.8|191409.5|191272.6|191392.4|191258.8|3
1726622030000|2024-09-18 01:13:50|191392.2|191267.2|191392.1|191267.1|191392.2|191267.2|191392.1|191267.1|2
1726622040000|2024-09-18 01:14:00|191392.7|191267.7|191393.8|191268.8|191394.1|191269.1|191392.7|191267.7|3
1726622050000|2024-09-18 01:14:10|191397.6|191272.6|191397.7|191272.7|191398.4|191273.4|191397.6|191272.6|3
1726622060000|2024-09-18 01:14:20|191399.8|191274.8|191400.9|191275.9|191400.9|191275.9|191399.8|191274.8|2
1726622070000|2024-09-18 01:14:30|191420.3|191295.3|191393.8|191266.3|191420.3|191295.3|191393.1|191266.2|3
1726622080000|2024-09-18 01:14:40|191391.8|191265.9|191393.3|191266.3|191393.3|191266.3|191391.8|191265.9|3
1726622090000|2024-09-18 01:14:50|191392.7|191265.5|191393.4|191266.2|191393.4|191266.2|191392.7|191265.5|2
1726622100000|2024-09-18 01:15:00|191394.6|191266.3|191390.3|191264.9|191402.4|191267.6|191390.3|191264.9|4
1726622110000|2024-09-18 01:15:10|191391.2|191265.8|191390.4|191264.3|191391.2|191265.8|191390.3|191264.3|3
1726622120000|2024-09-18 01:15:20|191391.5|191266.5|191390.7|191265.6|191391.8|191266.5|191390.7|191265.6|3
1726622130000|2024-09-18 01:15:30|191391.6|191265.7|191397.8|191272.8|191402.3|191277.3|191391.2|191265.7|7
1726622140000|2024-09-18 01:15:40|191398.4|191273.4|191399.1|191274.1|191399.1|191274.1|191397.9|191272.9|3
1726622150000|2024-09-18 01:15:50|191400.9|191275.9|191399.7|191274.7|191400.9|191275.9|191398.5|191273.5|5
1726622160000|2024-09-18 01:16:00|191396.9|191271.4|191399.8|191274.8|191400.2|191275.2|191396.9|191271.4|4
1726622170000|2024-09-18 01:16:10|191396.1|191271.1|191419.2|191294.2|191420.2|191295.2|191396.1|191271.1|4
1726622180000|2024-09-18 01:16:20|191420.7|191295.7|191416.8|191291.8|191420.7|191295.7|191416.4|191291.4|4
1726622200000|2024-09-18 01:16:40|191416.5|191291.5|191417.1|191292.1|191417.1|191292.1|191416.5|191291.5|2
1726622210000|2024-09-18 01:16:50|191430.2|191305.2|191424.9|191299.9|191430.2|191305.2|191424.9|191299.9|2
1726622220000|2024-09-18 01:17:00|191432.6|191307.6|191427.4|191302.4|191432.6|191307.6|191427.4|191302.4|2
1726622230000|2024-09-18 01:17:10|191432.9|191307.9|191420.3|191295.3|191433.2|191308.2|191417.1|191292.1|7
1726622240000|2024-09-18 01:17:20|191420.5|191295.5|191420.5|191295.5|191420.5|191295.5|191420.5|191295.5|1
1726622250000|2024-09-18 01:17:30|191419.7|191294.7|191414.9|191289.9|191419.7|191294.7|191414.9|191289.9|3
1726622270000|2024-09-18 01:17:50|191418.2|191293.2|191414.4|191289.4|191421.3|191296.3|191414.4|191289.4|3
1726622280000|2024-09-18 01:18:00|191415.4|191290.4|191415.4|191290.4|191415.4|191290.4|191415.4|191290.4|1
1726622290000|2024-09-18 01:18:10|191419.7|191294.7|191416.3|191291.3|191419.7|191294.7|191416.3|191291.3|2
1726622300000|2024-09-18 01:18:20|191420.7|191295.7|191417.5|191292.5|191420.7|191295.7|191417.5|191292.5|3
1726622310000|2024-09-18 01:18:30|191417.8|191292.8|191417.8|191292.8|191417.8|191292.8|191417.8|191292.8|1
1726622330000|2024-09-18 01:18:50|191418.8|191293.8|191418.8|191293.8|191418.8|191293.8|191418.8|191293.8|1
1726622340000|2024-09-18 01:19:00|191427.7|191302.7|191420.4|191295.4|191427.7|191302.7|191418|191293|4
1726622350000|2024-09-18 01:19:10|191422.2|191297.2|191420.3|191295.3|191422.2|191297.2|191420.3|191295.3|2
1726622360000|2024-09-18 01:19:20|191419.5|191294.5|191419.5|191294.5|191419.5|191294.5|191419.5|191294.5|1
1726622370000|2024-09-18 01:19:30|191420|191295|191420.7|191295.7|191422.5|191297.5|191418.5|191293.5|6
1726622380000|2024-09-18 01:19:40|191422.4|191297.4|191422.1|191297.1|191422.4|191297.4|191420.6|191295.6|3
1726622410000|2024-09-18 01:20:10|191418.8|191293.8|191421.6|191296.6|191421.6|191296.6|191418.8|191293.8|2
1726622420000|2024-09-18 01:20:20|191426.2|191301.2|191423.1|191298.1|191426.2|191301.2|191423.1|191298.1|2
1726622430000|2024-09-18 01:20:30|191421.2|191296.2|191422.7|191297.7|191422.7|191297.7|191421.2|191296.2|2
1726622450000|2024-09-18 01:20:50|191432|191307|191432|191307|191432|191307|191432|191307|1
1726622460000|2024-09-18 01:21:00|191426.5|191301.5|191420.7|191295.7|191426.5|191301.5|191420.7|191295.7|2
1726622490000|2024-09-18 01:21:30|191412.6|191287.6|191391.2|191266.2|191412.6|191287.6|191389.3|191264.3|6
1726622500000|2024-09-18 01:21:40|191388.4|191263.4|191391.1|191266.1|191391.4|191266.4|191388.4|191263.4|10
1726622510000|2024-09-18 01:21:50|191391.6|191266.6|191393.4|191268.4|191393.4|191268.4|191391.6|191266.6|2
1726622530000|2024-09-18 01:22:10|191390.6|191265.6|191394|191269|191394|191269|191390.6|191265.6|4
1726622540000|2024-09-18 01:22:20|191390.6|191265.6|191395.2|191270.2|191395.6|191270.6|191390.6|191265.6|5
1726622550000|2024-09-18 01:22:30|191394|191269|191366.2|191241.2|191394|191269|191361.6|191236.6|3
1726622560000|2024-09-18 01:22:40|191365.1|191240.1|191378.6|191253.6|191382.3|191257.3|191365.1|191240.1|6
1726622570000|2024-09-18 01:22:50|191374.1|191249.1|191369.9|191244.9|191374.1|191249.1|191365.5|191240.5|3
1726622600000|2024-09-18 01:23:20|191367.4|191242.4|191367.4|191242.4|191367.4|191242.4|191367.4|191242.4|1
1726622620000|2024-09-18 01:23:40|191372.2|191247.2|191373.2|191248.2|191373.2|191248.2|191372.2|191247.2|2
1726622630000|2024-09-18 01:23:50|191371.9|191246.9|191391.4|191266.4|191393|191268|191371.9|191246.9|11
1726622660000|2024-09-18 01:24:20|191399.2|191274.2|191399.2|191274.2|191399.2|191274.2|191399.2|191274.2|1
1726622670000|2024-09-18 01:24:30|191395.1|191270.1|191387.8|191262.8|191395.1|191270.1|191387.8|191262.8|6
1726622700000|2024-09-18 01:25:00|191388.9|191263.9|191387.3|191262.3|191388.9|191263.9|191387.3|191262.3|2
1726622720000|2024-09-18 01:25:20|191390|191265|191390.4|191265.4|191390.4|191265.4|191388.8|191263.8|3
1726622730000|2024-09-18 01:25:30|191391.7|191266.7|191388.6|191263.6|191391.7|191266.7|191388.2|191263.2|3
1726622740000|2024-09-18 01:25:40|191390.4|191265.4|191389|191264|191390.4|191265.4|191389|191264|3
1726622760000|2024-09-18 01:26:00|191386.4|191261.4|191384.7|191259.7|191386.4|191261.4|191382|191257|3
1726622770000|2024-09-18 01:26:10|191386.3|191261.3|191392.7|191267.7|191392.8|191267.8|191386.3|191261.3|6
1726622800000|2024-09-18 01:26:40|191399.6|191274.6|191399.6|191274.6|191399.6|191274.6|191399.6|191274.6|1
1726622820000|2024-09-18 01:27:00|191390.5|191265.5|191392.2|191267.2|191393.1|191268.1|191390.5|191265.5|3
1726622830000|2024-09-18 01:27:10|191389.9|191264.9|191389.4|191264.4|191389.9|191264.9|191389.4|191264.4|2
1726622840000|2024-09-18 01:27:20|191390.1|191265.1|191390.1|191265.1|191390.1|191265.1|191390.1|191265.1|1
1726622850000|2024-09-18 01:27:30|191388.9|191263.9|191390.1|191265.1|191390.1|191265.1|191388.9|191263.9|2
1726622860000|2024-09-18 01:27:40|191389.7|191264.7|191391.7|191266.7|191392.2|191267.2|191389.3|191264.3|4
1726622870000|2024-09-18 01:27:50|191394|191269|191394|191269|191394|191269|191394|191269|1
1726622880000|2024-09-18 01:28:00|191392.2|191267.2|191389.9|191264.9|191392.2|191267.2|191387|191262|4
1726622890000|2024-09-18 01:28:10|191387.6|191262.6|191389.6|191264.6|191389.6|191264.6|191387.6|191262.6|2
1726622910000|2024-09-18 01:28:30|191390.3|191265.3|191390.6|191265.6|191390.6|191265.6|191390.3|191265.3|2
1726622920000|2024-09-18 01:28:40|191391.4|191266.4|191387.7|191262.7|191391.4|191266.4|191386|191261|6
1726622930000|2024-09-18 01:28:50|191386|191261|191389.5|191264.5|191390.2|191265.2|191385.7|191260.7|6
1726622940000|2024-09-18 01:29:00|191387.7|191262.7|191411.9|191286.9|191416.5|191291.5|191385|191260|8
1726622950000|2024-09-18 01:29:10|191409.5|191284.5|191413.2|191288.2|191418|191293|191409.5|191284.5|7
1726622960000|2024-09-18 01:29:20|191416|191291|191415.9|191290.9|191416|191291|191411.4|191286.4|10
1726622970000|2024-09-18 01:29:30|191416.9|191291.9|191415.9|191290.9|191416.9|191291.9|191415.9|191290.9|2
1726622990000|2024-09-18 01:29:50|191416.9|191291.9|191416.9|191291.9|191416.9|191291.9|191416.9|191291.9|1
1726623000000|2024-09-18 01:30:00|191409.6|191284.6|191410.2|191285.2|191411.8|191286.8|191409.6|191284.6|3
1726623030000|2024-09-18 01:30:30|191403.7|191278.7|191403.7|191278.7|191403.7|191278.7|191403.7|191278.7|1
1726623050000|2024-09-18 01:30:50|191408|191283|191413.3|191288.3|191413.3|191288.3|191408|191283|2
1726623060000|2024-09-18 01:31:00|191409.7|191284.7|191409.7|191284.7|191409.7|191284.7|191409.7|191284.7|1
1726623080000|2024-09-18 01:31:20|191417.2|191292.2|191411.5|191286.5|191417.2|191292.2|191411.5|191286.5|5
1726623090000|2024-09-18 01:31:30|191408.1|191283.1|191408.2|191283.2|191410.5|191285.5|191408.1|191283.1|5
1726623110000|2024-09-18 01:31:50|191409.3|191284.3|191409.6|191284.6|191409.6|191284.6|191407.7|191282.7|3
1726623120000|2024-09-18 01:32:00|191407.6|191282.6|191406|191281|191407.6|191282.6|191406|191281|2
1726623130000|2024-09-18 01:32:10|191406.9|191281.9|191406.2|191281.2|191406.9|191281.9|191406.2|191281.2|2
1726623140000|2024-09-18 01:32:20|191404.1|191279.1|191365.3|191240.3|191404.1|191279.1|191363.7|191238.7|9
1726623150000|2024-09-18 01:32:30|191363.4|191238.4|191335.3|191210.3|191364.7|191239.7|191332.1|191207.1|21
1726623160000|2024-09-18 01:32:40|191338.7|191213.7|191331.4|191206.4|191338.9|191213.9|191329.2|191204.2|32
1726623170000|2024-09-18 01:32:50|191333.1|191208.1|191334.2|191209.2|191341.7|191216.7|191333.1|191208.1|11
1726623180000|2024-09-18 01:33:00|191334.3|191209.3|191334.3|191209.3|191334.3|191209.3|191334.3|191209.3|1
1726623200000|2024-09-18 01:33:20|191333.7|191208.7|191333.7|191208.7|191333.7|191208.7|191333.7|191208.7|1
1726623210000|2024-09-18 01:33:30|191328|191203|191328|191203|191328|191203|191328|191203|1
1726623220000|2024-09-18 01:33:40|191331.2|191206.2|191331.2|191206.2|191331.2|191206.2|191331.2|191206.2|1
1726623230000|2024-09-18 01:33:50|191334.8|191209.8|191334.8|191209.8|191334.8|191209.8|191334.8|191209.8|1
1726623250000|2024-09-18 01:34:10|191339.4|191214.4|191327.4|191202.4|191339.4|191214.4|191327.4|191202.4|4
1726623260000|2024-09-18 01:34:20|191325.7|191200.7|191328.2|191203.2|191328.2|191203.2|191325.7|191200.7|3
1726623270000|2024-09-18 01:34:30|191326.1|191201.1|191326.1|191201.1|191326.1|191201.1|191326.1|191201.1|1
1726623280000|2024-09-18 01:34:40|191326.5|191201.5|191327.9|191202.9|191330.6|191205.6|191326.5|191201.5|4
1726623290000|2024-09-18 01:34:50|191330.2|191205.2|191328|191203|191330.2|191205.2|191327.2|191202.2|4
1726623300000|2024-09-18 01:35:00|191325.8|191200.8|191324.4|191199.4|191325.8|191200.8|191324.4|191199.4|2
1726623310000|2024-09-18 01:35:10|191325|191200|191323.3|191198.3|191325|191200|191323.3|191198.3|2
1726623320000|2024-09-18 01:35:20|191322.8|191197.8|191322.8|191197.8|191322.8|191197.8|191322.8|191197.8|1
1726623330000|2024-09-18 01:35:30|191323.4|191198.4|191327.2|191202.2|191328.1|191203.1|191323.4|191198.4|7
1726623350000|2024-09-18 01:35:50|191332.3|191207.3|191327.4|191202.4|191332.3|191207.3|191327.4|191202.4|2
1726623380000|2024-09-18 01:36:20|191326.6|191201.6|191328.3|191203.3|191333.6|191208.6|191326.6|191201.6|6
1726623390000|2024-09-18 01:36:30|191329|191204|191329|191204|191329|191204|191329|191204|1
1726623400000|2024-09-18 01:36:40|191327.9|191202.9|191328.7|191203.7|191328.7|191203.7|191327.9|191202.9|2
1726623410000|2024-09-18 01:36:50|191333.2|191208.2|191328.7|191203.7|191333.2|191208.2|191328.7|191203.7|2
1726623430000|2024-09-18 01:37:10|191334.7|191209.7|191329.2|191204.2|191334.7|191209.7|191329.2|191204.2|2
1726623450000|2024-09-18 01:37:30|191330|191205|191330|191205|191330|191205|191330|191205|1
1726623460000|2024-09-18 01:37:40|191331.3|191206.3|191331.3|191206.3|191331.3|191206.3|191331.3|191206.3|1
1726623470000|2024-09-18 01:37:50|191333.5|191208.5|191327.8|191202.8|191333.5|191208.5|191327.8|191202.8|2
1726623480000|2024-09-18 01:38:00|191331.1|191206.1|191328|191203|191331.1|191206.1|191328|191203|2
1726623490000|2024-09-18 01:38:10|191327.8|191202.8|191318.2|191193.2|191327.8|191202.8|191318.2|191193.2|6
1726623500000|2024-09-18 01:38:20|191317.5|191192.5|191300.1|191175.1|191317.6|191192.6|191300.1|191175.1|9
1726623510000|2024-09-18 01:38:30|191300.8|191175.8|191300.2|191175.2|191300.8|191175.8|191300.2|191175.2|2
1726623520000|2024-09-18 01:38:40|191300.9|191175.9|191298.6|191173.6|191300.9|191175.9|191298|191173|3
1726623550000|2024-09-18 01:39:10|191299.4|191174.4|191302.3|191177.3|191302.3|191177.3|191299.4|191174.4|3
1726623580000|2024-09-18 01:39:40|191296.6|191171.6|191274.3|191149.3|191299.9|191174.9|191274.3|191149.3|11
1726623590000|2024-09-18 01:39:50|191273.1|191148.1|191273.1|191148.1|191273.1|191148.1|191273.1|191148.1|1
1726623600000|2024-09-18 01:40:00|191274.5|191149.5|191277|191152|191281.5|191156.5|191274.5|191149.5|3
1726623610000|2024-09-18 01:40:10|191277.5|191152.5|191279.6|191154.6|191285.6|191160.6|191277.5|191152.5|4
1726623630000|2024-09-18 01:40:30|191280.4|191155.4|191285.9|191160.9|191285.9|191160.9|191280.4|191155.4|2
1726623640000|2024-09-18 01:40:40|191281.5|191156.5|191277.1|191152.1|191281.5|191156.5|191275.8|191150.8|3
1726623660000|2024-09-18 01:41:00|191282.9|191157.9|191276.5|191151.5|191284.9|191159.9|191276|191151|5
1726623680000|2024-09-18 01:41:20|191280.9|191155.9|191286.2|191161.2|191286.2|191161.2|191280.9|191155.9|3
1726623700000|2024-09-18 01:41:40|191289.5|191164.5|191286.4|191161.4|191289.5|191164.5|191285.7|191160.7|5
1726623710000|2024-09-18 01:41:50|191290.8|191165.8|191284.4|191159.4|191290.8|191165.8|191284.4|191159.4|2
1726623730000|2024-09-18 01:42:10|191285.5|191160.5|191285.9|191160.9|191285.9|191160.9|191285.5|191160.5|2
1726623740000|2024-09-18 01:42:20|191293.3|191168.3|191286|191161|191293.3|191168.3|191286|191161|2
1726623750000|2024-09-18 01:42:30|191285.7|191160.7|191285.7|191160.7|191285.7|191160.7|191285.7|191160.7|1
1726623770000|2024-09-18 01:42:50|191283.7|191158.7|191283.7|191158.7|191283.7|191158.7|191283.7|191158.7|1
1726623790000|2024-09-18 01:43:10|191292.5|191167.5|191285.9|191160.9|191292.5|191167.5|191285.9|191160.9|4
1726623800000|2024-09-18 01:43:20|191287.1|191162.1|191285.5|191160.5|191287.1|191162.1|191285.5|191160.5|2
1726623810000|2024-09-18 01:43:30|191286.7|191161.7|191286|191161|191286.7|191161.7|191286|191161|2
1726623840000|2024-09-18 01:44:00|191285.2|191160.2|191285.2|191160.2|191285.2|191160.2|191285.2|191160.2|1
1726623850000|2024-09-18 01:44:10|191282.1|191157.1|191282.1|191157.1|191282.1|191157.1|191282.1|191157.1|1
1726623860000|2024-09-18 01:44:20|191288.2|191163.2|191285|191160|191288.2|191163.2|191285|191160|2
1726623880000|2024-09-18 01:44:40|191291.7|191166.7|191284.5|191159.5|191291.7|191166.7|191284.5|191159.5|2
1726623900000|2024-09-18 01:45:00|191291.7|191166.7|191285.5|191160.5|191291.7|191166.7|191285.5|191160.5|2
1726623910000|2024-09-18 01:45:10|191284.8|191159.8|191284.7|191159.7|191284.8|191159.8|191284.7|191159.7|2
1726623920000|2024-09-18 01:45:20|191285.4|191160.4|191285.4|191160.4|191285.4|191160.4|191285.4|191160.4|1
1726623940000|2024-09-18 01:45:40|191285.5|191160.5|191285.9|191160.9|191289.7|191164.7|191285.5|191160.5|3
1726623950000|2024-09-18 01:45:50|191284.1|191159.1|191288.2|191163.2|191288.7|191163.7|191284.1|191159.1|4
1726623960000|2024-09-18 01:46:00|191292.4|191167.4|191288.2|191163.2|191292.4|191167.4|191288.2|191163.2|2
1726623990000|2024-09-18 01:46:30|191286|191161|191284.8|191159.8|191286|191161|191284.8|191159.8|2
1726624010000|2024-09-18 01:46:50|191287.3|191162.3|191287|191162|191291.1|191166.1|191287|191162|4
1726624040000|2024-09-18 01:47:20|191292.9|191167.9|191287.3|191162.3|191292.9|191167.9|191287.3|191162.3|5
1726624050000|2024-09-18 01:47:30|191293|191168|191286.1|191161.1|191293|191168|191286.1|191161.1|4
1726624060000|2024-09-18 01:47:40|191295.1|191170.1|191286.2|191161.2|191295.1|191170.1|191286.2|191161.2|4
1726624070000|2024-09-18 01:47:50|191291.3|191166.3|191287.6|191162.6|191291.3|191166.3|191287.6|191162.6|2
1726624080000|2024-09-18 01:48:00|191288|191163|191288|191163|191288|191163|191288|191163|1
1726624090000|2024-09-18 01:48:10|191289|191164|191289|191164|191289|191164|191289|191164|1
1726624100000|2024-09-18 01:48:20|191292.6|191167.6|191288.2|191163.2|191292.6|191167.6|191288.2|191163.2|2
1726624120000|2024-09-18 01:48:40|191286.8|191161.8|191287.6|191162.6|191287.6|191162.6|191286.8|191161.8|2
1726624130000|2024-09-18 01:48:50|191289.6|191164.6|191289.6|191164.6|191289.6|191164.6|191289.6|191164.6|1
1726624150000|2024-09-18 01:49:10|191283.8|191158.8|191286.9|191161.9|191288.2|191163.2|191283.8|191158.8|3
1726624160000|2024-09-18 01:49:20|191288.3|191163.3|191287.1|191162.1|191288.3|191163.3|191287.1|191162.1|2
1726624170000|2024-09-18 01:49:30|191284.3|191159.3|191279|191154|191284.3|191159.3|191279|191154|7
1726624180000|2024-09-18 01:49:40|191278.6|191153.6|191275.8|191150.8|191278.6|191153.6|191275.8|191150.8|3
1726624190000|2024-09-18 01:49:50|191279.1|191154.1|191276.8|191151.8|191279.1|191154.1|191275.9|191150.9|3
1726624210000|2024-09-18 01:50:10|191283|191158|191279.5|191154.5|191283|191158|191279.5|191154.5|2
1726624220000|2024-09-18 01:50:20|191282.9|191157.9|191281.5|191156.5|191287.9|191162.9|191281.5|191156.5|3
1726624250000|2024-09-18 01:50:50|191280.1|191155.1|191287.8|191162.8|191287.8|191162.8|191280.1|191155.1|3
1726624260000|2024-09-18 01:51:00|191282.1|191157.1|191281.2|191156.2|191282.1|191157.1|191281.2|191156.2|2
1726624290000|2024-09-18 01:51:30|191284.1|191159.1|191281.3|191156.3|191287.3|191162.3|191281.3|191156.3|3
1726624300000|2024-09-18 01:51:40|191278.6|191153.6|191273.8|191148.8|191278.6|191153.6|191273.7|191148.7|5
1726624310000|2024-09-18 01:51:50|191278.3|191153.3|191275.5|191150.5|191278.3|191153.3|191275.5|191150.5|2
1726624320000|2024-09-18 01:52:00|191277.1|191152.1|191278.8|191153.8|191281.8|191156.8|191277.1|191152.1|5
1726624350000|2024-09-18 01:52:30|191282.3|191157.3|191283|191158|191283|191158|191278.5|191153.5|4
1726624370000|2024-09-18 01:52:50|191288.2|191163.2|191280.2|191155.2|191288.2|191163.2|191280.2|191155.2|3
1726624380000|2024-09-18 01:53:00|191280.8|191155.8|191280.8|191155.8|191280.8|191155.8|191280.8|191155.8|1
1726624400000|2024-09-18 01:53:20|191288.2|191163.2|191281.4|191156.4|191289.4|191164.4|191281.4|191156.4|5
1726624420000|2024-09-18 01:53:40|191287.3|191162.3|191304.4|191179.4|191304.4|191179.4|191282.6|191157.6|5
1726624430000|2024-09-18 01:53:50|191297.6|191172.6|191283.1|191158.1|191300|191175|191282.3|191157.3|6
1726624440000|2024-09-18 01:54:00|191285.5|191160.5|191283.4|191158.4|191285.5|191160.5|191283.4|191158.4|2
1726624460000|2024-09-18 01:54:20|191284.8|191159.8|191284.8|191159.8|191284.8|191159.8|191284.8|191159.8|1
1726624470000|2024-09-18 01:54:30|191288.7|191163.7|191280.2|191155.2|191291.6|191166.6|191279.3|191154.3|7
1726624490000|2024-09-18 01:54:50|191282.4|191157.4|191289.6|191164.6|191289.6|191164.6|191282.4|191157.4|2
1726624520000|2024-09-18 01:55:20|191285|191160|191285|191160|191285|191160|191285|191160|1
1726624530000|2024-09-18 01:55:30|191293.4|191168.4|191293.1|191168.1|191295|191170|191293.1|191168.1|3
1726624540000|2024-09-18 01:55:40|191293.8|191168.8|191293.6|191168.6|191293.9|191168.9|191293.1|191168.1|4
1726624560000|2024-09-18 01:56:00|191294.1|191169.1|191292.4|191167.4|191294.1|191169.1|191292.4|191167.4|3
1726624570000|2024-09-18 01:56:10|191295.8|191170.8|191287.1|191162.1|191295.8|191170.8|191287.1|191162.1|3
1726624600000|2024-09-18 01:56:40|191292.5|191167.5|191294.2|191169.2|191294.2|191169.2|191292.5|191167.5|2
1726624630000|2024-09-18 01:57:10|191292.7|191167.7|191289.4|191164.4|191292.7|191167.7|191289.4|191164.4|2
1726624660000|2024-09-18 01:57:40|191290.5|191165.5|191290.5|191165.5|191290.5|191165.5|191290.5|191165.5|1
1726624670000|2024-09-18 01:57:50|191294.2|191169.2|191293.6|191168.6|191296.3|191171.3|191292|191167|7
1726624710000|2024-09-18 01:58:30|191286.8|191161.8|191286.8|191161.8|191286.8|191161.8|191286.8|191161.8|1
1726624720000|2024-09-18 01:58:40|191283.1|191158.1|191301.9|191176.9|191306.5|191181.5|191283.1|191158.1|4
1726624750000|2024-09-18 01:59:10|191304.3|191179.3|191303.2|191178.2|191305.8|191180.8|191303.2|191178.2|3
1726624760000|2024-09-18 01:59:20|191305.3|191180.3|191306.3|191181.3|191309.2|191184.2|191305.3|191180.3|5
1726624770000|2024-09-18 01:59:30|191308.9|191183.9|191306.3|191181.3|191308.9|191183.9|191306.3|191181.3|5
1726624780000|2024-09-18 01:59:40|191308.9|191183.9|191311.1|191186.1|191311.1|191186.1|191306.5|191181.5|3
1726624790000|2024-09-18 01:59:50|191306.2|191181.2|191303.3|191178.3|191306.2|191181.2|191303.3|191178.3|2
1726624800000|2024-09-18 02:00:00|191297.9|191172.9|191294.7|191169.7|191297.9|191172.9|191293.6|191168.6|5
1726624810000|2024-09-18 02:00:10|191296.2|191171.2|191299|191174|191299|191174|191296.2|191171.2|2
1726624830000|2024-09-18 02:00:30|191299.6|191174.6|191299.6|191174.6|191299.6|191174.6|191299.6|191174.6|1
1726624840000|2024-09-18 02:00:40|191295.4|191170.4|191292.3|191167.3|191295.4|191170.4|191292.3|191167.3|2
1726624850000|2024-09-18 02:00:50|191290.3|191165.3|191302.1|191177.1|191302.1|191177.1|191290.3|191165.3|2
1726624870000|2024-09-18 02:01:10|191299.6|191174.6|191300.4|191175.4|191300.4|191175.4|191299.6|191174.6|2
1726624880000|2024-09-18 02:01:20|191298.8|191173.8|191298.8|191173.8|191298.8|191173.8|191298.8|191173.8|1
1726624890000|2024-09-18 02:01:30|191301.9|191176.9|191299.2|191174.2|191301.9|191176.9|191299.2|191174.2|2
1726624900000|2024-09-18 02:01:40|191302|191177|191228.9|191103.9|191302|191177|191221.6|191096.6|16
1726624910000|2024-09-18 02:01:50|191215.7|191090.7|191194.8|191069.8|191215.7|191090.7|191186.5|191061.5|13
1726624920000|2024-09-18 02:02:00|191191.2|191066.2|191193.7|191068.7|191196.6|191071.6|191191.2|191066.2|4
1726624940000|2024-09-18 02:02:20|191197.7|191072.7|191193.9|191068.9|191197.7|191072.7|191193.6|191068.6|4
1726624950000|2024-09-18 02:02:30|191193.7|191068.7|191194.8|191069.8|191200|191075|191189|191064|12
1726624960000|2024-09-18 02:02:40|191194|191069|191190.4|191065.4|191194.4|191069.4|191186.2|191061.2|10
1726624970000|2024-09-18 02:02:50|191190.7|191065.7|191191.9|191066.9|191196.2|191071.2|191190.7|191065.7|9
1726624990000|2024-09-18 02:03:10|191192.7|191067.7|191189.6|191064.6|191192.7|191067.7|191189.6|191064.6|3
1726625020000|2024-09-18 02:03:40|191180.2|191055.2|191180.2|191055.2|191180.2|191055.2|191180.2|191055.2|1
1726625050000|2024-09-18 02:04:10|191186.1|191061.1|191189.6|191064.6|191196.9|191071.9|191186.1|191061.1|9
1726625080000|2024-09-18 02:04:40|191191.6|191066.6|191192.6|191067.6|191195.5|191070.5|191191.6|191066.6|5
1726625090000|2024-09-18 02:04:50|191193.3|191068.3|191192.8|191067.8|191193.3|191068.3|191192.8|191067.8|2
1726625110000|2024-09-18 02:05:10|191189.9|191064.9|191181.4|191056.4|191189.9|191064.9|191181.4|191056.4|2
1726625140000|2024-09-18 02:05:40|191189.2|191064.2|191189.2|191064.2|191189.2|191064.2|191189.2|191064.2|1
1726625180000|2024-09-18 02:06:20|191181.4|191056.4|191181.4|191056.4|191181.4|191056.4|191181.4|191056.4|1
1726625190000|2024-09-18 02:06:30|191189|191064|191189|191064|191189|191064|191189|191064|1
1726625220000|2024-09-18 02:07:00|191181.4|191056.4|191163|191038|191196.4|191071.4|191162.8|191037.8|5
1726625230000|2024-09-18 02:07:10|191161.4|191036.4|191153|191028|191167.9|191042.9|191153|191028|9
1726625260000|2024-09-18 02:07:40|191149.7|191024.7|191149.7|191024.7|191149.7|191024.7|191149.7|191024.7|1
1726625270000|2024-09-18 02:07:50|191146.8|191021.8|191146.8|191021.8|191146.8|191021.8|191146.8|191021.8|1
1726625290000|2024-09-18 02:08:10|191155.7|191030.7|191164.7|191039.7|191169.3|191044.3|191155.7|191030.7|4
1726625320000|2024-09-18 02:08:40|191151.2|191026.2|191151.2|191026.2|191151.2|191026.2|191151.2|191026.2|1
1726625350000|2024-09-18 02:09:10|191163.9|191038.9|191163.9|191038.9|191163.9|191038.9|191163.9|191038.9|1
1726625370000|2024-09-18 02:09:30|191160|191035|191164.1|191039.1|191164.1|191039.1|191160|191035|2
1726625400000|2024-09-18 02:10:00|191151.2|191026.2|191151.2|191026.2|191151.2|191026.2|191151.2|191026.2|1
1726625430000|2024-09-18 02:10:30|191164.9|191039.9|191188.2|191063.2|191195.2|191070.2|191164.9|191039.9|4
1726625470000|2024-09-18 02:11:10|191185.1|191060.1|191189.5|191064.5|191190.9|191065.9|191185.1|191060.1|7
1726625480000|2024-09-18 02:11:20|191189.7|191064.7|191188.9|191063.9|191189.7|191064.7|191188.9|191063.9|2
1726625490000|2024-09-18 02:11:30|191189.2|191064.2|191189.9|191064.9|191189.9|191064.9|191189.2|191064.2|2
1726625500000|2024-09-18 02:11:40|191184.6|191059.6|191184.6|191059.6|191184.6|191059.6|191184.6|191059.6|1
1726625510000|2024-09-18 02:11:50|191181.8|191056.8|191184.1|191059.1|191184.1|191059.1|191181.8|191056.8|2
1726625540000|2024-09-18 02:12:20|191176.1|191051.1|191176.1|191051.1|191176.1|191051.1|191176.1|191051.1|1
1726625560000|2024-09-18 02:12:40|191185.1|191060.1|191185.1|191060.1|191185.1|191060.1|191185.1|191060.1|1
1726625580000|2024-09-18 02:13:00|191185.8|191060.8|191185.2|191060.2|191185.8|191060.8|191185.2|191060.2|2
1726625620000|2024-09-18 02:13:40|191178.1|191053.1|191178.1|191053.1|191178.1|191053.1|191178.1|191053.1|1
1726625630000|2024-09-18 02:13:50|191184.1|191059.1|191184.1|191059.1|191184.1|191059.1|191184.1|191059.1|1
1726625660000|2024-09-18 02:14:20|191178.1|191053.1|191178.1|191053.1|191178.1|191053.1|191178.1|191053.1|1
1726625670000|2024-09-18 02:14:30|191183.3|191058.3|191184.2|191059.2|191189.2|191064.2|191183.3|191058.3|4
1726625700000|2024-09-18 02:15:00|191178.3|191053.3|191178.3|191053.3|191178.3|191053.3|191178.3|191053.3|1
1726625730000|2024-09-18 02:15:30|191185|191060|191185|191060|191185|191060|191185|191060|1
1726625740000|2024-09-18 02:15:40|191184.4|191059.4|191184.4|191059.4|191184.4|191059.4|191184.4|191059.4|1
1726625760000|2024-09-18 02:16:00|191180.7|191055.7|191189.9|191064.9|191189.9|191064.9|191180.7|191055.7|3
1726625770000|2024-09-18 02:16:10|191192.2|191067.2|191225.1|191100.1|191229|191104|191192.2|191067.2|5
1726625780000|2024-09-18 02:16:20|191226|191101|191228.4|191103.4|191228.4|191103.4|191226|191101|2
1726625790000|2024-09-18 02:16:30|191229.3|191104.3|191230.3|191105.3|191230.3|191105.3|191229.3|191104.3|2
1726625800000|2024-09-18 02:16:40|191230.5|191105.5|191230.7|191105.7|191231.9|191106.9|191228.8|191103.8|6
1726625810000|2024-09-18 02:16:50|191228.9|191103.9|191232|191107|191232|191107|191228.9|191103.9|5
1726625820000|2024-09-18 02:17:00|191230.3|191105.3|191228|191103|191232|191107|191228|191103|4
1726625830000|2024-09-18 02:17:10|191230|191105|191234.4|191109.4|191234.4|191109.4|191228.2|191103.2|4
1726625840000|2024-09-18 02:17:20|191233.4|191108.4|191232.1|191107.1|191234.6|191109.6|191232.1|191107.1|3
1726625850000|2024-09-18 02:17:30|191230.6|191105.6|191230.6|191105.6|191232.3|191107.3|191230.6|191105.6|3
1726625860000|2024-09-18 02:17:40|191228.6|191103.6|191230.8|191105.8|191230.8|191105.8|191228.6|191103.6|2
1726625880000|2024-09-18 02:18:00|191232.2|191107.2|191230|191105|191232.2|191107.2|191230|191105|3
1726625890000|2024-09-18 02:18:10|191232.1|191107.1|191232.8|191107.8|191232.8|191107.8|191232.1|191107.1|2
1726625900000|2024-09-18 02:18:20|191234.2|191109.2|191266.3|191141.3|191276.5|191151.5|191234.2|191109.2|10
1726625910000|2024-09-18 02:18:30|191265.8|191140.8|191265.8|191140.8|191265.8|191140.8|191265.8|191140.8|1
1726625940000|2024-09-18 02:19:00|191261|191136|191261|191136|191261|191136|191261|191136|1
1726625950000|2024-09-18 02:19:10|191252.5|191127.5|191264.6|191139.6|191264.6|191139.6|191252.5|191127.5|3
1726625970000|2024-09-18 02:19:30|191258.3|191133.3|191267.7|191142.7|191268.3|191143.3|191258.3|191133.3|7
1726625980000|2024-09-18 02:19:40|191271.1|191146.1|191271.7|191146.7|191271.7|191146.7|191271.1|191146.1|2
1726625990000|2024-09-18 02:19:50|191271.8|191146.8|191272.2|191147.2|191272.2|191147.2|191271.8|191146.8|2
1726626000000|2024-09-18 02:20:00|191273.2|191148.2|191285.4|191160.4|191285.4|191160.4|191270.8|191145.8|3
1726626020000|2024-09-18 02:20:20|191287.3|191162.3|191301.4|191176.4|191301.4|191176.4|191287.3|191162.3|4
1726626030000|2024-09-18 02:20:30|191304.7|191179.7|191294.8|191169.8|191304.7|191179.7|191290|191165|7
1726626040000|2024-09-18 02:20:40|191294.5|191169.5|191292.1|191167.1|191294.5|191169.5|191292.1|191167.1|2
1726626050000|2024-09-18 02:20:50|191294.7|191169.7|191294.7|191169.7|191294.7|191169.7|191294.7|191169.7|1
1726626060000|2024-09-18 02:21:00|191295.4|191170.4|191303|191178|191304.2|191179.2|191295.4|191170.4|4
1726626090000|2024-09-18 02:21:30|191297.7|191168.8|191297.7|191168.8|191297.7|191168.8|191297.7|191168.8|1
1726626100000|2024-09-18 02:21:40|191291.6|191166.6|191298.6|191173.6|191298.6|191173.6|191291.6|191166.6|2
1726626140000|2024-09-18 02:22:20|191291.6|191166.6|191291.6|191166.6|191291.6|191166.6|191291.6|191166.6|1
1726626160000|2024-09-18 02:22:40|191299|191174|191299|191174|191299|191174|191299|191174|1
1726626170000|2024-09-18 02:22:50|191298.8|191173.8|191293.2|191168.2|191298.8|191173.8|191293.2|191168.2|5
1726626200000|2024-09-18 02:23:20|191288|191163|191288|191163|191288|191163|191288|191163|1
1726626220000|2024-09-18 02:23:40|191292.8|191167.8|191292.8|191167.8|191292.8|191167.8|191292.8|191167.8|1
1726626240000|2024-09-18 02:24:00|191291.5|191166.5|191291.5|191166.5|191291.5|191166.5|191291.5|191166.5|1
1726626250000|2024-09-18 02:24:10|191296.1|191171.1|191291.4|191166.4|191296.1|191171.1|191291.4|191166.4|2
1726626280000|2024-09-18 02:24:40|191285.4|191160.4|191285.5|191160.5|191285.5|191160.5|191285.4|191160.4|2
1726626300000|2024-09-18 02:25:00|191288.1|191163.1|191295.3|191170.3|191298.4|191173.4|191288.1|191163.1|5
1726626310000|2024-09-18 02:25:10|191298|191173|191295.2|191170.2|191298|191173|191295.2|191170.2|2
1726626320000|2024-09-18 02:25:20|191295|191170|191295|191170|191295|191170|191295|191170|1
1726626330000|2024-09-18 02:25:30|191295.1|191170.1|191293.4|191168.4|191295.1|191170.1|191293.4|191168.4|3
1726626350000|2024-09-18 02:25:50|191297.2|191172.2|191284.7|191159.7|191297.2|191172.2|191284.7|191159.7|6
1726626360000|2024-09-18 02:26:00|191285.3|191160.3|191285.3|191160.3|191285.3|191160.3|191285.3|191160.3|1
1726626370000|2024-09-18 02:26:10|191283.2|191158.2|191252.9|191127.9|191283.2|191158.2|191240.7|191115.7|11
1726626380000|2024-09-18 02:26:20|191258.1|191133.1|191260.9|191135.9|191260.9|191135.9|191258.1|191133.1|3
1726626410000|2024-09-18 02:26:50|191259.1|191134.1|191251.7|191126.7|191259.1|191134.1|191251.7|191126.7|2
1726626430000|2024-09-18 02:27:10|191253.5|191128.5|191253.5|191128.5|191253.5|191128.5|191253.5|191128.5|1
1726626440000|2024-09-18 02:27:20|191259.5|191134.5|191259.5|191134.5|191259.5|191134.5|191259.5|191134.5|1
1726626450000|2024-09-18 02:27:30|191262.9|191137.9|191272.1|191147.1|191275.3|191150.3|191262.9|191137.9|6
1726626460000|2024-09-18 02:27:40|191275|191150|191272.2|191147.2|191275|191150|191272.2|191147.2|2
1726626470000|2024-09-18 02:27:50|191274.9|191149.9|191274.7|191149.7|191274.9|191149.9|191271.8|191146.8|3
1726626480000|2024-09-18 02:28:00|191272.9|191147.9|191272.9|191147.9|191272.9|191147.9|191272.9|191147.9|1
1726626510000|2024-09-18 02:28:30|191258.1|191133.1|191269.1|191144.1|191269.1|191144.1|191258.1|191133.1|2
1726626530000|2024-09-18 02:28:50|191269.6|191144.6|191275|191150|191275|191150|191269.6|191144.6|5
1726626560000|2024-09-18 02:29:20|191269.9|191144.9|191272.8|191147.8|191274.6|191149.6|191269.9|191144.9|3
1726626590000|2024-09-18 02:29:50|191258.4|191133.4|191258.4|191133.4|191258.4|191133.4|191258.4|191133.4|1
1726626600000|2024-09-18 02:30:00|191269.6|191144.6|191269.6|191144.6|191269.6|191144.6|191269.6|191144.6|1
1726626630000|2024-09-18 02:30:30|191258.4|191133.4|191258.4|191133.4|191258.4|191133.4|191258.4|191133.4|1
1726626650000|2024-09-18 02:30:50|191270.9|191145.9|191267.8|191142.8|191270.9|191145.9|191267.8|191142.8|2
1726626660000|2024-09-18 02:31:00|191262.3|191137.3|191248.7|191123.7|191262.3|191137.3|191248.7|191123.7|4
1726626690000|2024-09-18 02:31:30|191248|191123|191239.2|191114.2|191248|191123|191234.7|191109.7|8
1726626700000|2024-09-18 02:31:40|191239.6|191114.6|191258|191133|191259.8|191134.8|191239.6|191114.6|8
1726626710000|2024-09-18 02:31:50|191259|191134|191257.8|191132.8|191259|191134|191257.8|191132.8|2
1726626720000|2024-09-18 02:32:00|191258.7|191133.7|191261.9|191136.9|191261.9|191136.9|191257.6|191132.6|5
1726626740000|2024-09-18 02:32:20|191260.7|191135.7|191257.9|191132.9|191260.7|191135.7|191257.9|191132.9|2
1726626750000|2024-09-18 02:32:30|191261.8|191136.8|191267.2|191142.2|191268.4|191143.4|191261.8|191136.8|10
1726626760000|2024-09-18 02:32:40|191266.7|191141.7|191267.7|191142.7|191267.7|191142.7|191266.7|191141.7|2
1726626770000|2024-09-18 02:32:50|191268.1|191143.1|191275.1|191150.1|191276.3|191151.3|191268.1|191143.1|3
1726626780000|2024-09-18 02:33:00|191270.5|191145.5|191260|191135|191270.5|191145.5|191260|191135|3
1726626800000|2024-09-18 02:33:20|191261.2|191136.2|191263.2|191138.2|191263.2|191138.2|191261.2|191136.2|2
1726626810000|2024-09-18 02:33:30|191259.3|191134.3|191265.6|191140.6|191265.6|191140.6|191259.3|191134.3|4
1726626820000|2024-09-18 02:33:40|191262.7|191137.7|191265.3|191140.3|191265.3|191140.3|191262.3|191137.3|3
1726626830000|2024-09-18 02:33:50|191265.1|191140.1|191261.5|191136.5|191265.1|191140.1|191261.5|191136.5|4
1726626840000|2024-09-18 02:34:00|191265|191140|191265|191140|191265|191140|191265|191140|1
1726626860000|2024-09-18 02:34:20|191264.3|191139.3|191264.3|191139.3|191264.3|191139.3|191264.3|191139.3|1
1726626870000|2024-09-18 02:34:30|191250.2|191125.2|191250.2|191125.2|191250.2|191125.2|191250.2|191125.2|1
1726626890000|2024-09-18 02:34:50|191263|191138|191263|191138|191263|191138|191263|191138|1
1726626900000|2024-09-18 02:35:00|191263.9|191138.9|191263.9|191138.9|191263.9|191138.9|191263.9|191138.9|1
1726626920000|2024-09-18 02:35:20|191252.8|191127.8|191252.8|191127.8|191252.8|191127.8|191252.8|191127.8|1
1726626930000|2024-09-18 02:35:30|191260.6|191135.6|191260.6|191135.6|191260.6|191135.6|191260.6|191135.6|1
1726626970000|2024-09-18 02:36:10|191252.8|191127.8|191252.8|191127.8|191252.8|191127.8|191252.8|191127.8|1
1726626990000|2024-09-18 02:36:30|191260.4|191135.4|191280.3|191155.3|191280.3|191155.3|191259.3|191134.3|8
1726627000000|2024-09-18 02:36:40|191276.5|191151.5|191277.9|191152.9|191277.9|191152.9|191274.7|191149.7|4
1726627010000|2024-09-18 02:36:50|191276|191151|191233|191108|191276|191151|191233|191108|2
1726627020000|2024-09-18 02:37:00|191234.4|191109.4|191235.4|191110.4|191235.4|191110.4|191234.4|191109.4|2
1726627030000|2024-09-18 02:37:10|191233.4|191108.4|191233.4|191108.4|191233.4|191108.4|191233.4|191108.4|1
1726627060000|2024-09-18 02:37:40|191232.4|191107.4|191232.4|191107.4|191232.4|191107.4|191232.4|191107.4|1
1726627070000|2024-09-18 02:37:50|191220.1|191095.1|191220.1|191095.1|191220.1|191095.1|191220.1|191095.1|1
1726627080000|2024-09-18 02:38:00|191230.6|191105.6|191230.6|191105.6|191230.6|191105.6|191230.6|191105.6|1
1726627100000|2024-09-18 02:38:20|191229.7|191104.7|191232.3|191107.3|191232.3|191107.3|191229.7|191104.7|3
1726627120000|2024-09-18 02:38:40|191227.4|191102.4|191227.4|191102.4|191227.4|191102.4|191227.4|191102.4|1
1726627130000|2024-09-18 02:38:50|191219.9|191094.9|191219.9|191094.9|191219.9|191094.9|191219.9|191094.9|1
1726627140000|2024-09-18 02:39:00|191231|191106|191231|191106|191231|191106|191231|191106|1
1726627160000|2024-09-18 02:39:20|191230.1|191105.1|191230.1|191105.1|191230.1|191105.1|191230.1|191105.1|1
1726627170000|2024-09-18 02:39:30|191224.7|191099.7|191235.5|191110.5|191235.5|191110.5|191224.7|191099.7|2
1726627180000|2024-09-18 02:39:40|191232.9|191107.9|191233.5|191108.5|191236|191111|191232.9|191107.9|3
1726627200000|2024-09-18 02:40:00|191232.1|191107.1|191236.4|191111.4|191236.4|191111.4|191232.1|191107.1|2
1726627230000|2024-09-18 02:40:30|191221.7|191096.7|191221.7|191096.7|191221.7|191096.7|191221.7|191096.7|1
1726627240000|2024-09-18 02:40:40|191225.3|191100.3|191251.2|191126.2|191254.9|191129.9|191225.3|191100.3|12
1726627260000|2024-09-18 02:41:00|191254.6|191129.6|191252.6|191127.6|191254.6|191129.6|191251.8|191126.8|4
1726627280000|2024-09-18 02:41:20|191254.3|191129.3|191254.3|191129.3|191254.3|191129.3|191254.3|191129.3|1
1726627290000|2024-09-18 02:41:30|191247.3|191122.3|191247.3|191122.3|191247.3|191122.3|191247.3|191122.3|1
1726627300000|2024-09-18 02:41:40|191256.5|191131.5|191251.3|191126.3|191256.5|191131.5|191236.5|191111.5|5
1726627310000|2024-09-18 02:41:50|191252.3|191127.3|191267.6|191142.6|191267.6|191142.6|191252.3|191127.3|3
1726627320000|2024-09-18 02:42:00|191264.6|191139.6|191271.6|191146.6|191273|191148|191264.6|191139.6|4
1726627330000|2024-09-18 02:42:10|191274.5|191149.5|191267.9|191142.9|191274.5|191149.5|191267.9|191142.9|3
1726627350000|2024-09-18 02:42:30|191264.8|191139.8|191271.5|191146.5|191273.8|191148.8|191264.8|191139.8|8
1726627360000|2024-09-18 02:42:40|191267.3|191142.3|191270.8|191145.8|191270.8|191145.8|191267.3|191142.3|2
1726627370000|2024-09-18 02:42:50|191266.6|191141.6|191271.3|191146.3|191274.6|191149.6|191266.6|191141.6|11
1726627380000|2024-09-18 02:43:00|191267.1|191142.1|191268|191143|191271.3|191146.3|191266.9|191141.9|13
1726627390000|2024-09-18 02:43:10|191275|191150|191271.4|191146.4|191275|191150|191271.4|191146.4|3
1726627400000|2024-09-18 02:43:20|191271.8|191146.8|191268.8|191143.8|191275.1|191150.1|191268.7|191143.7|8
1726627420000|2024-09-18 02:43:40|191271.6|191146.6|191273.4|191148.4|191275.8|191150.8|191271.6|191146.6|4
1726627440000|2024-09-18 02:44:00|191276.7|191151.7|191276.1|191151.1|191277.2|191152.2|191273.8|191148.8|4
1726627450000|2024-09-18 02:44:10|191274.5|191149.5|191270.2|191145.2|191276.1|191151.1|191270.2|191145.2|6
1726627460000|2024-09-18 02:44:20|191272.6|191147.6|191276.7|191151.7|191277.2|191152.2|191270.8|191145.8|12
1726627470000|2024-09-18 02:44:30|191275.1|191150.1|191277.1|191152.1|191277.1|191152.1|191270.8|191145.8|4
1726627480000|2024-09-18 02:44:40|191275.6|191150.6|191272.9|191147.9|191277.1|191152.1|191271.8|191146.8|6
1726627490000|2024-09-18 02:44:50|191275|191150|191275.9|191150.9|191276.9|191151.9|191270.5|191145.5|14
1726627500000|2024-09-18 02:45:00|191274|191149|191271.2|191146.2|191274|191149|191270.2|191145.2|4
1726627510000|2024-09-18 02:45:10|191274|191149|191271.4|191146.4|191275.9|191150.9|191268.4|191143.4|8
1726627520000|2024-09-18 02:45:20|191273.6|191148.6|191268.5|191143.5|191273.6|191148.6|191268.5|191143.5|2
1726627530000|2024-09-18 02:45:30|191271.3|191146.3|191271|191146|191273.7|191148.7|191267.6|191142.6|7
1726627540000|2024-09-18 02:45:40|191267.7|191142.7|191270.6|191145.6|191270.6|191145.6|191267.7|191142.7|2
1726627560000|2024-09-18 02:46:00|191268.6|191143.6|191266|191141|191268.6|191143.6|191265.8|191140.8|4
1726627590000|2024-09-18 02:46:30|191264.3|191139.3|191264.3|191139.3|191264.3|191139.3|191264.3|191139.3|1
1726627600000|2024-09-18 02:46:40|191262|191137|191262|191137|191262|191137|191262|191137|1
1726627620000|2024-09-18 02:47:00|191257.7|191132.7|191255.4|191130.4|191257.7|191132.7|191255.4|191130.4|2
1726627640000|2024-09-18 02:47:20|191260.8|191135.8|191260.8|191135.8|191260.8|191135.8|191260.8|191135.8|1
1726627650000|2024-09-18 02:47:30|191263.4|191138.4|191267.1|191142.1|191267.1|191142.1|191263.4|191138.4|6
1726627660000|2024-09-18 02:47:40|191265.8|191140.8|191266|191141|191269.4|191144.4|191265.8|191140.8|4
1726627680000|2024-09-18 02:48:00|191269.4|191144.4|191267.1|191142.1|191270.3|191145.3|191267.1|191142.1|4
1726627690000|2024-09-18 02:48:10|191264.9|191139.9|191265.5|191140.5|191271.2|191146.2|191264.7|191139.7|12
1726627700000|2024-09-18 02:48:20|191268.1|191143.1|191266|191141|191268.5|191143.5|191265.5|191140.5|6
1726627710000|2024-09-18 02:48:30|191265.5|191140.5|191265.2|191140.2|191268.8|191143.8|191265.2|191140.2|6
1726627720000|2024-09-18 02:48:40|191264.2|191139.2|191264.4|191139.4|191267.2|191142.2|191264.2|191139.2|10
1726627740000|2024-09-18 02:49:00|191266.9|191141.9|191264.1|191139.1|191266.9|191141.9|191262.4|191137.4|4
1726627770000|2024-09-18 02:49:30|191261.5|191136.5|191260.3|191135.3|191264.2|191139.2|191260.3|191135.3|4
1726627790000|2024-09-18 02:49:50|191257.2|191132.2|191257.2|191132.2|191257.2|191132.2|191257.2|191132.2|1
1726627800000|2024-09-18 02:50:00|191261.9|191136.9|191266.7|191141.7|191266.7|191141.7|191261.9|191136.9|4
1726627810000|2024-09-18 02:50:10|191269.3|191144.3|191266.4|191141.4|191269.3|191144.3|191265.9|191140.9|4
1726627820000|2024-09-18 02:50:20|191269.2|191144.2|191266.5|191141.5|191269.2|191144.2|191266.5|191141.5|2
1726627830000|2024-09-18 02:50:30|191263.9|191138.9|191268.3|191143.3|191268.3|191143.3|191263.1|191138.1|6
1726627870000|2024-09-18 02:51:10|191253.9|191128.9|191266.5|191141.5|191266.5|191141.5|191253.9|191128.9|2
1726627890000|2024-09-18 02:51:30|191270.9|191145.9|191354.6|191229.6|191355.9|191230.9|191270.9|191145.9|4
1726627900000|2024-09-18 02:51:40|191352.2|191227.2|191340.3|191215.3|191352.2|191227.2|191334.7|191209.7|13
1726627910000|2024-09-18 02:51:50|191339.5|191214.5|191337.9|191212.9|191347.2|191222.2|191331.7|191206.7|29
1726627920000|2024-09-18 02:52:00|191344.5|191219.5|191345.6|191220.6|191346.3|191221.3|191337.7|191212.7|22
1726627930000|2024-09-18 02:52:10|191343.5|191218.5|191346.8|191221.8|191346.8|191221.8|191340.7|191215.7|14
1726627940000|2024-09-18 02:52:20|191344.5|191219.5|191346.8|191221.8|191346.8|191221.8|191344.5|191219.5|2
1726627950000|2024-09-18 02:52:30|191345|191220|191342.6|191217.6|191345|191220|191341.6|191216.6|4
1726627970000|2024-09-18 02:52:50|191339.8|191214.8|191345.4|191220.4|191345.4|191220.4|191339.8|191214.8|2
1726627980000|2024-09-18 02:53:00|191343.9|191218.9|191344.1|191219.1|191345.6|191220.6|191338.4|191213.4|6
1726627990000|2024-09-18 02:53:10|191346.1|191221.1|191346.2|191221.2|191346.2|191221.2|191344.2|191219.2|3
1726628000000|2024-09-18 02:53:20|191343.8|191218.8|191346.9|191221.9|191347|191222|191340.7|191215.7|10
1726628020000|2024-09-18 02:53:40|191344|191219|191337.1|191212.1|191344|191219|191337.1|191212.1|6
1726628030000|2024-09-18 02:53:50|191336.3|191211.3|191338.6|191213.6|191341.6|191216.6|191336.3|191211.3|19
1726628040000|2024-09-18 02:54:00|191340.7|191215.7|191343.7|191218.7|191343.7|191218.7|191338.6|191213.6|8
1726628050000|2024-09-18 02:54:10|191344.2|191219.2|191341.2|191216.2|191344.5|191219.5|191339.4|191214.4|8
1726628060000|2024-09-18 02:54:20|191335.4|191210.4|191336.5|191211.5|191339.7|191214.7|191335.4|191210.4|6
1726628070000|2024-09-18 02:54:30|191339.3|191214.3|191339.4|191214.4|191339.4|191214.4|191339.3|191214.3|2
1726628080000|2024-09-18 02:54:40|191338.7|191213.7|191335.6|191210.6|191338.9|191213.9|191333.7|191208.7|7
1726628090000|2024-09-18 02:54:50|191335.5|191210.5|191338.6|191213.6|191338.6|191213.6|191335.5|191210.5|2
1726628100000|2024-09-18 02:55:00|191335.3|191210.3|191343.7|191218.7|191343.7|191218.7|191335.3|191210.3|6
1726628110000|2024-09-18 02:55:10|191341.1|191216.1|191341.1|191216.1|191341.1|191216.1|191341.1|191216.1|1
1726628130000|2024-09-18 02:55:30|191328|191203|191328|191203|191328|191203|191328|191203|1
1726628150000|2024-09-18 02:55:50|191343.4|191218.4|191343.4|191218.4|191343.4|191218.4|191343.4|191218.4|1
1726628160000|2024-09-18 02:56:00|191339.6|191214.6|191339.6|191214.6|191339.6|191214.6|191339.6|191214.6|1
1726628170000|2024-09-18 02:56:10|191343.4|191218.4|191339.2|191214.2|191343.4|191218.4|191336.2|191211.2|12
1726628180000|2024-09-18 02:56:20|191341.4|191216.4|191337.9|191212.9|191342.6|191217.6|191336.9|191211.9|16
1726628190000|2024-09-18 02:56:30|191339.9|191214.9|191342.6|191217.6|191342.6|191217.6|191338.4|191213.4|7
1726628200000|2024-09-18 02:56:40|191339.8|191214.8|191337.9|191212.9|191342.7|191217.7|191337.9|191212.9|8
1726628210000|2024-09-18 02:56:50|191338.8|191213.8|191338.8|191213.8|191338.8|191213.8|191338.8|191213.8|1
1726628220000|2024-09-18 02:57:00|191341.6|191216.6|191341.6|191216.6|191341.6|191216.6|191341.6|191216.6|1
1726628240000|2024-09-18 02:57:20|191341|191216|191344.5|191219.5|191344.5|191219.5|191341|191216|2
1726628250000|2024-09-18 02:57:30|191342.4|191217.4|191342.4|191217.4|191342.4|191217.4|191342.4|191217.4|1
1726628260000|2024-09-18 02:57:40|191342.5|191217.5|191342.5|191217.5|191342.5|191217.5|191342.5|191217.5|1
1726628280000|2024-09-18 02:58:00|191328.1|191203.1|191328.2|191203.2|191328.2|191203.2|191328.1|191203.1|2
1726628290000|2024-09-18 02:58:10|191335.7|191210.7|191339.6|191214.6|191341.2|191216.2|191335.7|191210.7|3
1726628310000|2024-09-18 02:58:30|191339.5|191214.5|191339.5|191214.5|191339.5|191214.5|191339.5|191214.5|1
1726628320000|2024-09-18 02:58:40|191328.1|191203.1|191328.1|191203.1|191328.1|191203.1|191328.1|191203.1|1
1726628340000|2024-09-18 02:59:00|191337.9|191212.9|191337.9|191212.9|191337.9|191212.9|191337.9|191212.9|1
1726628370000|2024-09-18 02:59:30|191328.1|191203.1|191328.1|191203.1|191328.1|191203.1|191328.1|191203.1|1
1726628390000|2024-09-18 02:59:50|191328|191203|191320.5|191195.5|191335.7|191210.7|191319.2|191194.2|4
1726628400000|2024-09-18 03:00:00|191320.4|191195.4|191320.4|191195.4|191320.4|191195.4|191320.4|191195.4|1
1726628410000|2024-09-18 03:00:10|191321.1|191196.1|191317.8|191192.8|191321.1|191196.1|191317.8|191192.8|3
1726628420000|2024-09-18 03:00:20|191318.8|191193.8|191316.4|191191.4|191318.8|191193.8|191316.4|191191.4|2
1726628450000|2024-09-18 03:00:50|191319|191194|191326.8|191201.8|191327.5|191202.5|191319|191194|4
1726628460000|2024-09-18 03:01:00|191325.6|191200.6|191320.8|191195.8|191325.6|191200.6|191320.8|191195.8|2
1726628470000|2024-09-18 03:01:10|191334.4|191209.4|191330.4|191205.4|191334.4|191209.4|191330.4|191205.4|2
1726628500000|2024-09-18 03:01:40|191331.4|191206.4|191339.5|191214.5|191340.1|191215.1|191331.4|191206.4|6
1726628510000|2024-09-18 03:01:50|191338.6|191213.6|191296.4|191171.4|191338.6|191213.6|191281.3|191156.3|9
1726628520000|2024-09-18 03:02:00|191299.3|191174.3|191294.6|191169.6|191299.3|191174.3|191294.6|191169.6|3
1726628530000|2024-09-18 03:02:10|191294|191169|191294|191169|191296.5|191171.5|191294|191169|3
1726628540000|2024-09-18 03:02:20|191296.6|191171.6|191293.9|191168.9|191296.6|191171.6|191293.9|191168.9|3
1726628570000|2024-09-18 03:02:50|191287.3|191162.3|191287.3|191162.3|191287.3|191162.3|191287.3|191162.3|1
1726628590000|2024-09-18 03:03:10|191293.9|191168.9|191293.9|191168.9|191293.9|191168.9|191293.9|191168.9|1
1726628620000|2024-09-18 03:03:40|191293.2|191168.2|191291.6|191166.6|191293.2|191168.2|191291.6|191166.6|2
1726628630000|2024-09-18 03:03:50|191292.3|191167.3|191292.3|191167.3|191292.3|191167.3|191292.3|191167.3|1
1726628640000|2024-09-18 03:04:00|191292.2|191167.2|191293.2|191168.2|191293.2|191168.2|191292.2|191167.2|2
1726628650000|2024-09-18 03:04:10|191294.1|191169.1|191294.1|191169.1|191294.1|191169.1|191294.1|191169.1|1
1726628660000|2024-09-18 03:04:20|191293.6|191168.6|191293.6|191168.6|191293.6|191168.6|191293.6|191168.6|1
1726628670000|2024-09-18 03:04:30|191288.4|191163.4|191288.4|191163.4|191288.4|191163.4|191288.4|191163.4|1
1726628680000|2024-09-18 03:04:40|191297.8|191172.8|191291.8|191166.8|191298.2|191173.2|191291.8|191166.8|7
1726628700000|2024-09-18 03:05:00|191293.1|191168.1|191293.3|191168.3|191293.3|191168.3|191293.1|191168.1|2
1726628740000|2024-09-18 03:05:40|191287.3|191162.3|191287.3|191162.3|191287.3|191162.3|191287.3|191162.3|1
1726628760000|2024-09-18 03:06:00|191293.3|191168.3|191293.3|191168.3|191293.3|191168.3|191293.3|191168.3|1
1726628790000|2024-09-18 03:06:30|191287.3|191162.3|191287.3|191162.3|191287.3|191162.3|191287.3|191162.3|1
1726628800000|2024-09-18 03:06:40|191290.4|191165.4|191287|191162|191290.4|191165.4|191287|191162|2
1726628810000|2024-09-18 03:06:50|191291.7|191166.7|191293|191168|191295.1|191170.1|191291.7|191166.7|3
1726628840000|2024-09-18 03:07:20|191292.4|191167.4|191287|191162|191292.4|191167.4|191287|191162|2
1726628850000|2024-09-18 03:07:30|191287.3|191162.3|191287.3|191162.3|191287.3|191162.3|191287.3|191162.3|1
1726628860000|2024-09-18 03:07:40|191289.7|191164.7|191289.7|191164.7|191289.7|191164.7|191289.7|191164.7|1
1726628870000|2024-09-18 03:07:50|191294.8|191169.8|191294.8|191169.8|191294.8|191169.8|191294.8|191169.8|1
1726628880000|2024-09-18 03:08:00|191293.4|191168.4|191293.4|191168.4|191293.4|191168.4|191293.4|191168.4|1
1726628900000|2024-09-18 03:08:20|191286.8|191161.8|191286.8|191161.8|191286.8|191161.8|191286.8|191161.8|1
1726628920000|2024-09-18 03:08:40|191293.5|191168.5|191293.5|191168.5|191293.5|191168.5|191293.5|191168.5|1
1726628940000|2024-09-18 03:09:00|191290.6|191165.6|191290.6|191165.6|191290.6|191165.6|191290.6|191165.6|1
1726628950000|2024-09-18 03:09:10|191288.2|191163.2|191288.2|191163.2|191288.2|191163.2|191288.2|191163.2|1
1726628970000|2024-09-18 03:09:30|191291|191166|191294.5|191169.5|191294.5|191169.5|191291|191166|4
1726628980000|2024-09-18 03:09:40|191292.1|191167.1|191292.1|191167.1|191292.1|191167.1|191292.1|191167.1|1
1726628990000|2024-09-18 03:09:50|191293.5|191168.5|191294.2|191169.2|191294.2|191169.2|191293.5|191168.5|2
1726629000000|2024-09-18 03:10:00|191289.7|191164.7|191286.3|191161.3|191289.7|191164.7|191286.3|191161.3|2
1726629010000|2024-09-18 03:10:10|191285.5|191160.5|191285.5|191160.5|191285.5|191160.5|191285.5|191160.5|1
1726629030000|2024-09-18 03:10:30|191290.4|191165.4|191290.4|191165.4|191290.4|191165.4|191290.4|191165.4|1
1726629040000|2024-09-18 03:10:40|191286.3|191161.3|191286.3|191161.3|191286.3|191161.3|191286.3|191161.3|1
1726629060000|2024-09-18 03:11:00|191289.8|191164.8|191289.8|191164.8|191289.8|191164.8|191289.8|191164.8|1
1726629080000|2024-09-18 03:11:20|191294.4|191169.4|191286.3|191161.3|191294.4|191169.4|191286.3|191161.3|3
1726629100000|2024-09-18 03:11:40|191288.3|191163.3|191288|191163|191288.3|191163.3|191288|191163|2
1726629110000|2024-09-18 03:11:50|191293.8|191168.8|191293.8|191168.8|191293.8|191168.8|191293.8|191168.8|1
1726629140000|2024-09-18 03:12:20|191286.3|191161.3|191286.3|191161.3|191286.3|191161.3|191286.3|191161.3|1
1726629150000|2024-09-18 03:12:30|191291.6|191166.6|191351.5|191226.5|191355.6|191230.6|191291.6|191166.6|11
1726629160000|2024-09-18 03:12:40|191352.5|191227.5|191340.9|191215.9|191356.5|191231.5|191340.9|191215.9|6
1726629170000|2024-09-18 03:12:50|191342.2|191217.2|191341.2|191216.2|191342.2|191217.2|191341.2|191216.2|2
1726629180000|2024-09-18 03:13:00|191340.4|191215.4|191343.3|191218.3|191349|191224|191334.7|191209.7|32
1726629190000|2024-09-18 03:13:10|191343.7|191218.7|191343.7|191218.7|191343.7|191218.7|191343.7|191218.7|1
1726629200000|2024-09-18 03:13:20|191342.7|191217.7|191343.7|191218.7|191343.7|191218.7|191342.7|191217.7|4
1726629210000|2024-09-18 03:13:30|191342.7|191217.7|191342.6|191217.6|191343.7|191218.7|191342.6|191217.6|3
1726629220000|2024-09-18 03:13:40|191340.6|191215.6|191340.6|191215.6|191340.6|191215.6|191340.6|191215.6|1
1726629230000|2024-09-18 03:13:50|191338.9|191213.9|191338.9|191213.9|191338.9|191213.9|191338.9|191213.9|1
1726629240000|2024-09-18 03:14:00|191339.9|191214.9|191339.9|191214.9|191339.9|191214.9|191339.9|191214.9|1
1726629260000|2024-09-18 03:14:20|191334.9|191209.9|191334.9|191209.9|191334.9|191209.9|191334.9|191209.9|1
1726629270000|2024-09-18 03:14:30|191328.7|191203.7|191328.7|191203.7|191328.7|191203.7|191328.7|191203.7|1
1726629290000|2024-09-18 03:14:50|191335.2|191210.2|191335.2|191210.2|191335.2|191210.2|191335.2|191210.2|1
1726629320000|2024-09-18 03:15:20|191328.7|191203.7|191328.7|191203.7|191328.7|191203.7|191328.7|191203.7|1
1726629350000|2024-09-18 03:15:50|191341.6|191216.6|191340.2|191215.2|191341.6|191216.6|191340.2|191215.2|2
1726629400000|2024-09-18 03:16:40|191329.3|191204.3|191334.8|191209.8|191334.8|191209.8|191329.3|191204.3|2
1726629430000|2024-09-18 03:17:10|191329.3|191204.3|191335.4|191210.4|191335.6|191210.6|191329.3|191204.3|3
1726629440000|2024-09-18 03:17:20|191334.9|191209.9|191334.9|191209.9|191334.9|191209.9|191334.9|191209.9|1
1726629460000|2024-09-18 03:17:40|191335.6|191210.6|191335.6|191210.6|191335.6|191210.6|191335.6|191210.6|1
1726629480000|2024-09-18 03:18:00|191330|191205|191330|191205|191330|191205|191330|191205|1
1726629490000|2024-09-18 03:18:10|191334.9|191209.9|191338.9|191213.9|191338.9|191213.9|191334.9|191209.9|2
1726629530000|2024-09-18 03:18:50|191330|191205|191339.9|191214.9|191341.7|191216.7|191330|191205|3
1726629540000|2024-09-18 03:19:00|191340.4|191215.4|191340.4|191215.4|191340.4|191215.4|191340.4|191215.4|1
1726629570000|2024-09-18 03:19:30|191330|191205|191341.5|191216.5|191343.5|191218.5|191330|191205|6
1726629580000|2024-09-18 03:19:40|191342.3|191217.3|191342.4|191217.4|191346.2|191221.2|191341.5|191216.5|6
1726629610000|2024-09-18 03:20:10|191338.2|191213.2|191329.4|191204.4|191338.2|191213.2|191329.4|191204.4|2
1726629640000|2024-09-18 03:20:40|191337.7|191212.7|191340.1|191215.1|191344.8|191219.8|191337.7|191212.7|13
1726629650000|2024-09-18 03:20:50|191339.6|191214.6|191341.9|191216.9|191341.9|191216.9|191339.6|191214.6|3
1726629660000|2024-09-18 03:21:00|191340.1|191215.1|191345|191220|191345|191220|191340.1|191215.1|3
1726629670000|2024-09-18 03:21:10|191343.8|191218.8|191340.1|191215.1|191344.3|191219.3|191339.7|191214.7|6
1726629680000|2024-09-18 03:21:20|191344.3|191219.3|191339.7|191214.7|191344.3|191219.3|191339.7|191214.7|2
1726629690000|2024-09-18 03:21:30|191340|191215|191340.1|191215.1|191345.2|191220.2|191339.9|191214.9|7
1726629700000|2024-09-18 03:21:40|191339.8|191214.8|191345.7|191220.7|191345.7|191220.7|191339.4|191214.4|6
1726629710000|2024-09-18 03:21:50|191341.1|191216.1|191341.1|191216.1|191344.5|191219.5|191339.5|191214.5|12
1726629720000|2024-09-18 03:22:00|191341.2|191216.2|191342.6|191217.6|191342.6|191217.6|191341.2|191216.2|2
1726629740000|2024-09-18 03:22:20|191340.5|191215.5|191340.5|191215.5|191340.5|191215.5|191340.5|191215.5|1
1726629760000|2024-09-18 03:22:40|191329.6|191204.6|191339.6|191214.6|191339.6|191214.6|191329.6|191204.6|5
1726629770000|2024-09-18 03:22:50|191339.7|191214.7|191341.7|191216.7|191341.7|191216.7|191339.7|191214.7|2
1726629780000|2024-09-18 03:23:00|191340.4|191215.4|191340.4|191215.4|191340.4|191215.4|191340.4|191215.4|1
1726629790000|2024-09-18 03:23:10|191337.7|191212.7|191337.7|191212.7|191337.7|191212.7|191337.7|191212.7|1
1726629800000|2024-09-18 03:23:20|191338.5|191213.5|191338.5|191213.5|191342|191217|191338.5|191213.5|3
1726629810000|2024-09-18 03:23:30|191341|191216|191338|191213|191341|191216|191335.9|191210.9|15
1726629820000|2024-09-18 03:23:40|191339.2|191214.2|191340.7|191215.7|191340.7|191215.7|191338.5|191213.5|5
1726629840000|2024-09-18 03:24:00|191338.7|191213.7|191338.5|191213.5|191341.9|191216.9|191338.5|191213.5|12
1726629850000|2024-09-18 03:24:10|191340.7|191215.7|191340.7|191215.7|191340.7|191215.7|191340.7|191215.7|1
1726629880000|2024-09-18 03:24:40|191338.5|191213.5|191329.5|191204.5|191338.5|191213.5|191329.5|191204.5|2
1726629900000|2024-09-18 03:25:00|191335.3|191210.3|191335.3|191210.3|191335.3|191210.3|191335.3|191210.3|1
1726629910000|2024-09-18 03:25:10|191340|191215|191340|191215|191340|191215|191340|191215|1
1726629920000|2024-09-18 03:25:20|191335.5|191210.5|191338.5|191213.5|191338.8|191213.8|191334.2|191209.2|11
1726629940000|2024-09-18 03:25:40|191338.4|191213.4|191338.4|191213.4|191338.4|191213.4|191338.4|191213.4|1
1726629950000|2024-09-18 03:25:50|191347.4|191222.4|191347.4|191222.4|191347.4|191222.4|191347.4|191222.4|1
1726629960000|2024-09-18 03:26:00|191396|191177|191337.6|191212.6|191396|191222|191337.6|191177|4
1726629970000|2024-09-18 03:26:10|191348.6|191223.6|191335.1|191210.1|191348.6|191223.6|191335.1|191210.1|5
1726629980000|2024-09-18 03:26:20|191339.6|191214.6|191339.7|191214.7|191339.7|191214.7|191335.1|191210.1|7
1726629990000|2024-09-18 03:26:30|191338.9|191213.9|191338.9|191213.9|191338.9|191213.9|191338.9|191213.9|1
1726630010000|2024-09-18 03:26:50|191338.7|191213.7|191349.4|191224.4|191349.4|191224.4|191338.7|191213.7|3
1726630020000|2024-09-18 03:27:00|191349.8|191224.8|191349.8|191224.8|191349.8|191224.8|191349.8|191224.8|1
1726630040000|2024-09-18 03:27:20|191350.1|191225.1|191350.5|191225.5|191350.5|191225.5|191350.1|191225.1|2
1726630050000|2024-09-18 03:27:30|191353.7|191228.7|191353.7|191228.7|191353.7|191228.7|191353.7|191228.7|1
1726630070000|2024-09-18 03:27:50|191356.9|191231.9|191346.9|191221.9|191356.9|191231.9|191346.6|191221.6|5
1726630080000|2024-09-18 03:28:00|191344.9|191219.9|191342.5|191217.5|191346.1|191221.1|191338.9|191213.9|20
1726630090000|2024-09-18 03:28:10|191342.4|191217.4|191342.4|191217.4|191342.4|191217.4|191342.4|191217.4|1
1726630110000|2024-09-18 03:28:30|191355.9|191230.9|191355.9|191230.9|191355.9|191230.9|191355.9|191230.9|1
1726630130000|2024-09-18 03:28:50|191344.6|191219.6|191344.6|191219.6|191344.6|191219.6|191344.6|191219.6|1
1726630140000|2024-09-18 03:29:00|191344.2|191219.2|191344.1|191219.1|191344.3|191219.3|191343.2|191218.2|5
1726630150000|2024-09-18 03:29:10|191342.7|191217.7|191344.4|191219.4|191344.4|191219.4|191342.7|191217.7|3
1726630160000|2024-09-18 03:29:20|191341.8|191216.8|191341.5|191216.5|191341.8|191216.8|191341.5|191216.5|2
1726630170000|2024-09-18 03:29:30|191345.9|191220.9|191345.9|191220.9|191345.9|191220.9|191345.9|191220.9|1
1726630180000|2024-09-18 03:29:40|191349|191224|191345.7|191220.7|191349|191224|191345.7|191220.7|2
1726630190000|2024-09-18 03:29:50|191349.5|191224.5|191340.9|191215.9|191349.8|191224.8|191339.9|191214.9|9
1726630200000|2024-09-18 03:30:00|191343.3|191218.3|191343.4|191218.4|191343.4|191218.4|191343.3|191218.3|2
1726630220000|2024-09-18 03:30:20|191348.9|191223.9|191348.9|191223.9|191348.9|191223.9|191348.9|191223.9|1
1726630230000|2024-09-18 03:30:30|191354.7|191229.7|191354.7|191229.7|191354.7|191229.7|191354.7|191229.7|1
1726630250000|2024-09-18 03:30:50|191346.8|191221.8|191346.8|191221.8|191346.8|191221.8|191346.8|191221.8|1
1726630260000|2024-09-18 03:31:00|191343.7|191218.7|191343.7|191218.7|191343.7|191218.7|191343.7|191218.7|1
1726630270000|2024-09-18 03:31:10|191343.6|191218.6|191341.7|191216.7|191343.6|191218.6|191341.7|191216.7|2
1726630280000|2024-09-18 03:31:20|191343.7|191218.7|191343.7|191218.7|191343.7|191218.7|191343.7|191218.7|1
1726630290000|2024-09-18 03:31:30|191343.6|191218.6|191343.6|191218.6|191343.6|191218.6|191343.6|191218.6|1
1726630310000|2024-09-18 03:31:50|191347.4|191222.4|191345.1|191220.1|191347.4|191222.4|191345.1|191220.1|3
1726630330000|2024-09-18 03:32:10|191346.6|191221.6|191349.4|191224.4|191349.4|191224.4|191343.6|191218.6|3
1726630360000|2024-09-18 03:32:40|191348.6|191223.6|191356|191231|191356|191231|191348.6|191223.6|3
1726630370000|2024-09-18 03:32:50|191347.3|191222.3|191347.3|191222.3|191347.3|191222.3|191347.3|191222.3|1
1726630380000|2024-09-18 03:33:00|191406.3|191281.3|191425.4|191300.4|191425.4|191300.4|191406.3|191281.3|2
1726630390000|2024-09-18 03:33:10|191426.2|191301.2|191465.7|191340.7|191471.4|191346.4|191414.9|191289.9|27
1726630400000|2024-09-18 03:33:20|191467.7|191342.7|191464.9|191339.9|191470.6|191345.6|191461.1|191336.1|13
1726630410000|2024-09-18 03:33:30|191461.1|191336.1|191469.2|191344.2|191471.3|191346.3|191460|191335|15
1726630420000|2024-09-18 03:33:40|191469.8|191344.8|191472.1|191347.1|191473.4|191348.4|191460.6|191335.6|19
1726630430000|2024-09-18 03:33:50|191468|191343|191465.5|191340.5|191471.2|191346.2|191455.5|191330.5|20
1726630440000|2024-09-18 03:34:00|191459.4|191334.4|191454.8|191329.8|191468.3|191343.3|191454|191329|14
1726630450000|2024-09-18 03:34:10|191455.8|191330.8|191454.3|191329.3|191459.9|191334.9|191449.7|191324.7|13
1726630470000|2024-09-18 03:34:30|191455.5|191330.5|191452|191327|191455.5|191330.5|191452|191327|2
1726630480000|2024-09-18 03:34:40|191448.5|191323.5|191452|191327|191452|191327|191445.6|191320.6|13
1726630490000|2024-09-18 03:34:50|191449.1|191324.1|191449.3|191324.3|191468.5|191343.5|191443.8|191318.8|15
1726630500000|2024-09-18 03:35:00|191449.4|191324.4|191450.7|191325.7|191453.2|191328.2|191449.4|191324.4|10
1726630510000|2024-09-18 03:35:10|191453.1|191328.1|191456.1|191331.1|191456.1|191331.1|191447.5|191322.5|13
1726630520000|2024-09-18 03:35:20|191453.4|191328.4|191454.1|191329.1|191460.3|191335.3|191447.8|191322.8|9
1726630530000|2024-09-18 03:35:30|191458.9|191333.9|191453.8|191328.8|191459|191334|191451.8|191326.8|8
1726630540000|2024-09-18 03:35:40|191452|191327|191451.9|191326.9|191453.9|191328.9|191451.8|191326.8|5
1726630550000|2024-09-18 03:35:50|191448.8|191323.8|191427.5|191302.5|191448.8|191323.8|191421.9|191296.9|21
1726630560000|2024-09-18 03:36:00|191427.7|191302.7|191425.3|191300.3|191435.4|191310.4|191424.6|191299.6|24
1726630570000|2024-09-18 03:36:10|191430.7|191305.7|191431.4|191306.4|191433.2|191308.2|191422.8|191297.8|23
1726630580000|2024-09-18 03:36:20|191426.2|191301.2|191432.3|191307.3|191434|191309|191422.9|191297.9|18
1726630590000|2024-09-18 03:36:30|191426.2|191301.2|191423.6|191298.6|191434.3|191309.3|191422.3|191297.3|19
1726630600000|2024-09-18 03:36:40|191422.3|191297.3|191433.7|191308.7|191433.8|191308.8|191422.3|191297.3|14
1726630610000|2024-09-18 03:36:50|191432.4|191307.4|191432.9|191307.9|191432.9|191307.9|191422.8|191297.8|14
1726630620000|2024-09-18 03:37:00|191426.9|191301.9|191426.9|191301.9|191426.9|191301.9|191426.9|191301.9|1
1726630630000|2024-09-18 03:37:10|191427.7|191302.7|191424.5|191299.5|191427.7|191302.7|191423.7|191298.7|12
1726630640000|2024-09-18 03:37:20|191426.6|191301.6|191426.5|191301.5|191433.4|191308.4|191423.4|191298.4|15
1726630650000|2024-09-18 03:37:30|191427.1|191302.1|191425.3|191300.3|191431.2|191306.2|191423.6|191298.6|15
1726630660000|2024-09-18 03:37:40|191427.6|191302.6|191432.5|191307.5|191433.7|191308.7|191425.1|191300.1|7
1726630670000|2024-09-18 03:37:50|191427.1|191302.1|191433|191308|191433|191308|191427|191302|5
1726630680000|2024-09-18 03:38:00|191433.2|191308.2|191424.7|191299.7|191433.2|191308.2|191421.9|191296.9|8
1726630690000|2024-09-18 03:38:10|191423.9|191298.9|191424.7|191299.7|191424.9|191299.9|191423.9|191298.9|4
1726630700000|2024-09-18 03:38:20|191423.9|191298.9|191424.7|191299.7|191424.7|191299.7|191423.4|191298.4|8
1726630710000|2024-09-18 03:38:30|191423.4|191298.4|191423.8|191298.8|191424.7|191299.7|191423.4|191298.4|6
1726630720000|2024-09-18 03:38:40|191422.5|191297.5|191423.4|191298.4|191426.4|191301.4|191422.5|191297.5|9
1726630750000|2024-09-18 03:39:10|191467.8|191328.4|191467.8|191328.4|191467.8|191328.4|191467.8|191328.4|1
1726630780000|2024-09-18 03:39:40|191422.6|191297.6|191422.6|191297.6|191422.6|191297.6|191422.6|191297.6|1
1726630810000|2024-09-18 03:40:10|191467.8|191328.4|191467.8|191328.4|191467.8|191328.4|191467.8|191328.4|1
1726630820000|2024-09-18 03:40:20|191424.8|191328.5|191424.8|191299.8|191424.8|191328.5|191424.8|191299.8|2
1726630830000|2024-09-18 03:40:30|191423.2|191298.2|191431.6|191306.6|191431.6|191306.6|191423.2|191298.2|3
1726630850000|2024-09-18 03:40:50|191431.4|191306.4|191431.8|191306.8|191431.8|191306.8|191431.4|191306.4|2
1726630860000|2024-09-18 03:41:00|191421.4|191296.4|191407|191282|191421.4|191296.4|191400.5|191275.5|8
1726630870000|2024-09-18 03:41:10|191405.5|191280.5|191405.5|191280.5|191405.5|191280.5|191405.5|191280.5|1
1726630880000|2024-09-18 03:41:20|191405|191280|191404.3|191279.3|191405|191280|191404.3|191279.3|2
1726630890000|2024-09-18 03:41:30|191408.5|191283.5|191408.5|191283.5|191408.5|191283.5|191408.5|191283.5|1
1726630920000|2024-09-18 03:42:00|191440.8|191301.4|191440.8|191301.4|191440.8|191301.4|191440.8|191301.4|1
1726630930000|2024-09-18 03:42:10|191438.4|191299|191403.5|191278.5|191438.4|191299|191401.1|191276.1|5
1726630940000|2024-09-18 03:42:20|191403.8|191278.8|191403.8|191278.8|191403.8|191278.8|191403.8|191278.8|1
1726630970000|2024-09-18 03:42:50|191439.7|191300.3|191403.3|191278.3|191439.7|191300.3|191402.8|191277.8|4
1726630980000|2024-09-18 03:43:00|191403.1|191278.1|191403.1|191278.1|191403.1|191278.1|191403.1|191278.1|1
1726631010000|2024-09-18 03:43:30|191439|191299.6|191439|191299.6|191439|191299.6|191439|191299.6|1
1726631030000|2024-09-18 03:43:50|191409.1|191284.1|191389.4|191264.4|191409.1|191284.1|191386.3|191261.3|7
1726631040000|2024-09-18 03:44:00|191382.4|191257.4|191385.3|191260.3|191385.3|191260.3|191382.4|191257.4|2
1726631060000|2024-09-18 03:44:20|191382.2|191257.2|191385.2|191260.2|191385.3|191260.3|191382.2|191257.2|5
1726631070000|2024-09-18 03:44:30|191382.2|191257.2|191382.9|191257.9|191385.9|191260.9|191380.6|191255.6|4
1726631080000|2024-09-18 03:44:40|191383.5|191258.5|191380.3|191255.3|191388.7|191263.7|191380.3|191255.3|14
1726631090000|2024-09-18 03:44:50|191383.7|191258.7|191383.5|191258.5|191389|191264|191380.2|191255.2|15
1726631100000|2024-09-18 03:45:00|191380.2|191255.2|191389.9|191264.9|191391.9|191266.9|191380.2|191255.2|7
1726631140000|2024-09-18 03:45:40|191410.3|191285.3|191410.3|191285.3|191410.3|191285.3|191410.3|191285.3|1
1726631150000|2024-09-18 03:45:50|191392.4|191267.4|191403|191278|191403|191278|191392.4|191267.4|2
1726631160000|2024-09-18 03:46:00|191407.7|191282.7|191392.1|191267.1|191407.7|191282.7|191392.1|191267.1|2
1726631190000|2024-09-18 03:46:30|191387.1|191262.1|191391.1|191266.1|191391.1|191266.1|191387.1|191262.1|5
1726631200000|2024-09-18 03:46:40|191391.5|191266.5|191391.3|191266.3|191396.9|191271.9|191384|191259|9
1726631210000|2024-09-18 03:46:50|191391|191266|191392|191267|191392|191267|191386|191261|8
1726631220000|2024-09-18 03:47:00|191389.6|191264.6|191386.9|191261.9|191392.1|191267.1|191383.8|191258.8|21
1726631230000|2024-09-18 03:47:10|191388.5|191263.5|191391.4|191266.4|191391.8|191266.8|191384.3|191259.3|18
1726631240000|2024-09-18 03:47:20|191383.7|191258.7|191389.4|191264.4|191391.6|191266.6|191383.5|191258.5|16
1726631250000|2024-09-18 03:47:30|191391.6|191266.6|191388.7|191263.7|191391.6|191266.6|191384.1|191259.1|16
1726631260000|2024-09-18 03:47:40|191385.6|191260.6|191386.2|191261.2|191393.3|191268.3|191383.4|191258.4|14
1726631270000|2024-09-18 03:47:50|191384|191259|191390.1|191265.1|191393.6|191268.6|191383.6|191258.6|17
1726631280000|2024-09-18 03:48:00|191390.3|191265.3|191390|191265|191392.4|191267.4|191384.3|191259.3|17
1726631290000|2024-09-18 03:48:10|191387|191262|191394.6|191269.6|191394.7|191269.7|191383.3|191258.3|11
1726631300000|2024-09-18 03:48:20|191397|191272|191393.4|191268.4|191397|191272|191393.4|191268.4|2
1726631310000|2024-09-18 03:48:30|191392.5|191267.5|191390.9|191265.9|191393.4|191268.4|191387.5|191262.5|9
1726631320000|2024-09-18 03:48:40|191387.7|191262.7|191390|191265|191390.5|191265.5|191386.3|191261.3|10
1726631330000|2024-09-18 03:48:50|191386.6|191261.6|191389.7|191264.7|191390|191265|191386.6|191261.6|8
1726631340000|2024-09-18 03:49:00|191389.6|191264.6|191387.3|191262.3|191389.6|191264.6|191386.4|191261.4|4
1726631350000|2024-09-18 03:49:10|191387.4|191262.4|191384.3|191259.3|191395.7|191270.7|191381.7|191256.7|12
1726631360000|2024-09-18 03:49:20|191381.4|191256.4|191383.6|191258.6|191386.2|191261.2|191379.7|191254.7|18
1726631370000|2024-09-18 03:49:30|191383.5|191258.5|191383.5|191258.5|191383.5|191258.5|191383.5|191258.5|1
1726631390000|2024-09-18 03:49:50|191387.1|191262.1|191387.1|191262.1|191387.1|191262.1|191387.1|191262.1|1
1726631400000|2024-09-18 03:50:00|191387.2|191262.2|191387.2|191262.2|191387.2|191262.2|191387.2|191262.2|1
1726631420000|2024-09-18 03:50:20|191384.8|191259.8|191384.8|191259.8|191384.8|191259.8|191384.8|191259.8|1
1726631430000|2024-09-18 03:50:30|191383|191258|191383|191258|191383|191258|191383|191258|1
1726631450000|2024-09-18 03:50:50|191383.4|191258.4|191383.4|191258.4|191383.4|191258.4|191383.4|191258.4|1
1726631460000|2024-09-18 03:51:00|191387.2|191262.2|191387.2|191262.2|191387.2|191262.2|191387.2|191262.2|1
1726631470000|2024-09-18 03:51:10|191383.4|191258.4|191383.9|191258.9|191384.1|191259.1|191381.6|191256.6|9
1726631480000|2024-09-18 03:51:20|191381.6|191256.6|191384.5|191259.5|191384.7|191259.7|191381.6|191256.6|7
1726631490000|2024-09-18 03:51:30|191382.3|191257.3|191383.7|191258.7|191384.4|191259.4|191382.2|191257.2|12
1726631500000|2024-09-18 03:51:40|191382.8|191257.8|191383.5|191258.5|191383.8|191258.8|191382.7|191257.7|5
1726631510000|2024-09-18 03:51:50|191382.8|191257.8|191382.8|191257.8|191385.5|191260.5|191382.8|191257.8|6
1726631520000|2024-09-18 03:52:00|191385.2|191260.2|191382.8|191257.8|191385.2|191260.2|191382.8|191257.8|2
1726631530000|2024-09-18 03:52:10|191385.2|191260.2|191382.6|191257.6|191385.2|191260.2|191382.6|191257.6|2
1726631540000|2024-09-18 03:52:20|191383.1|191258.1|191384.5|191259.5|191386.3|191261.3|191382.7|191257.7|9
1726631550000|2024-09-18 03:52:30|191382.5|191257.5|191381.5|191256.5|191384.9|191259.9|191381.5|191256.5|6
1726631560000|2024-09-18 03:52:40|191384.2|191259.2|191382.4|191257.4|191385.1|191260.1|191382.4|191257.4|3
1726631570000|2024-09-18 03:52:50|191381.5|191256.5|191384.1|191259.1|191384.1|191259.1|191381.5|191256.5|4
1726631580000|2024-09-18 03:53:00|191384.9|191259.9|191385.1|191260.1|191385.1|191260.1|191384.2|191259.2|4
1726631590000|2024-09-18 03:53:10|191384.2|191259.2|191385|191260|191385.4|191260.4|191382|191257|6
1726631600000|2024-09-18 03:53:20|191384.2|191259.2|191382.6|191257.6|191385|191260|191382.6|191257.6|3
1726631610000|2024-09-18 03:53:30|191385|191260|191385|191260|191385|191260|191385|191260|1
1726631620000|2024-09-18 03:53:40|191382.5|191257.5|191384.7|191259.7|191384.7|191259.7|191382.5|191257.5|2
1726631630000|2024-09-18 03:53:50|191385|191260|191384.6|191259.6|191385|191260|191384.4|191259.4|4
1726631640000|2024-09-18 03:54:00|191383.6|191258.6|191384.4|191259.4|191384.6|191259.6|191383.6|191258.6|4
1726631650000|2024-09-18 03:54:10|191383.4|191258.4|191383.5|191258.5|191385|191260|191383.4|191258.4|8
1726631670000|2024-09-18 03:54:30|191374.5|191249.5|191384.5|191259.5|191384.5|191259.5|191374.5|191249.5|2
1726631680000|2024-09-18 03:54:40|191383.4|191258.4|191384.9|191259.9|191384.9|191259.9|191383.3|191258.3|3
1726631690000|2024-09-18 03:54:50|191383.3|191258.3|191383|191258|191384.8|191259.8|191383|191258|4
1726631700000|2024-09-18 03:55:00|191384.6|191259.6|191383.9|191258.9|191384.6|191259.6|191381.6|191256.6|5
1726631710000|2024-09-18 03:55:10|191384.4|191259.4|191383.7|191258.7|191387|191262|191383.7|191258.7|4
1726631720000|2024-09-18 03:55:20|191384.4|191259.4|191384.1|191259.1|191384.4|191259.4|191383.9|191258.9|10
1726631730000|2024-09-18 03:55:30|191383.8|191258.8|191385.3|191260.3|191385.3|191260.3|191382.6|191257.6|7
1726631740000|2024-09-18 03:55:40|191383|191258|191382.7|191257.7|191385.6|191260.6|191382.3|191257.3|14
1726631750000|2024-09-18 03:55:50|191382.2|191257.2|191382.1|191257.1|191385.4|191260.4|191381.8|191256.8|11
1726631760000|2024-09-18 03:56:00|191382.2|191257.2|191382.1|191257.1|191385.2|191260.2|191381.7|191256.7|10
1726631770000|2024-09-18 03:56:10|191382.9|191257.9|191417.9|191292.9|191419|191294|191382.9|191257.9|10
1726631780000|2024-09-18 03:56:20|191417.5|191292.5|191417.8|191292.8|191417.8|191292.8|191414.6|191289.6|8
1726631790000|2024-09-18 03:56:30|191415.6|191290.6|191416.3|191291.3|191417.7|191292.7|191414.4|191289.4|10
1726631800000|2024-09-18 03:56:40|191416.9|191291.9|191417.7|191292.7|191417.7|191292.7|191416.9|191291.9|2
1726631810000|2024-09-18 03:56:50|191417.8|191292.8|191417.5|191292.5|191417.8|191292.8|191415.4|191290.4|3
1726631820000|2024-09-18 03:57:00|191416.5|191291.5|191417.4|191292.4|191417.4|191292.4|191416.5|191291.5|2
1726631830000|2024-09-18 03:57:10|191417.1|191292.1|191418.8|191293.8|191418.8|191293.8|191417.1|191292.1|6
1726631840000|2024-09-18 03:57:20|191418.7|191293.7|191420.2|191295.2|191420.2|191295.2|191418.7|191293.7|2
1726631860000|2024-09-18 03:57:40|191418|191293|191418|191293|191418|191293|191418|191293|1
1726631870000|2024-09-18 03:57:50|191417.9|191292.9|191417.9|191292.9|191417.9|191292.9|191417.9|191292.9|1
1726631880000|2024-09-18 03:58:00|191418|191293|191418|191293|191418|191293|191418|191293|1
1726631890000|2024-09-18 03:58:10|191417.7|191292.7|191417.7|191292.7|191417.7|191292.7|191417.7|191292.7|1
1726631900000|2024-09-18 03:58:20|191421.9|191296.9|191421.9|191296.9|191421.9|191296.9|191421.9|191296.9|1
1726631910000|2024-09-18 03:58:30|191420|191295|191416.2|191291.2|191420|191295|191416.2|191291.2|3
1726631920000|2024-09-18 03:58:40|191417.3|191292.3|191418.3|191293.3|191418.3|191293.3|191417.3|191292.3|2
1726631930000|2024-09-18 03:58:50|191418|191293|191418|191293|191418|191293|191418|191293|1
1726631940000|2024-09-18 03:59:00|191418.8|191293.8|191417.6|191292.6|191418.8|191293.8|191414.5|191289.5|10
1726631950000|2024-09-18 03:59:10|191418.4|191293.4|191418.8|191293.8|191418.8|191293.8|191417.6|191292.6|9
1726631960000|2024-09-18 03:59:20|191417.9|191292.9|191417.9|191292.9|191419|191294|191415.3|191290.3|6
1726631970000|2024-09-18 03:59:30|191415.3|191290.3|191415.6|191290.6|191418.3|191293.3|191414.5|191289.5|26
1726631980000|2024-09-18 03:59:40|191417.6|191292.6|191415.5|191290.5|191417.7|191292.7|191415|191290|26
1726631990000|2024-09-18 03:59:50|191415.4|191290.4|191416.7|191291.7|191417.7|191292.7|191415.1|191290.1|18
1726632000000|2024-09-18 04:00:00|191416.6|191291.6|191417.7|191292.7|191417.7|191292.7|191416.6|191291.6|2
1726632010000|2024-09-18 04:00:10|191417.4|191292.4|191417.5|191292.5|191417.5|191292.5|191417.4|191292.4|2
1726632020000|2024-09-18 04:00:20|191417|191292|191417.2|191292.2|191417.2|191292.2|191416.5|191291.5|5
1726632030000|2024-09-18 04:00:30|191417.1|191292.1|191417.1|191292.1|191417.1|191292.1|191417.1|191292.1|1
1726632050000|2024-09-18 04:00:50|191417.2|191292.2|191417.6|191292.6|191417.6|191292.6|191417.2|191292.2|2
1726632060000|2024-09-18 04:01:00|191421.5|191296.5|191416.6|191291.6|191421.5|191296.5|191416.5|191291.5|3
1726632080000|2024-09-18 04:01:20|191414.9|191289.9|191414.9|191289.9|191414.9|191289.9|191414.9|191289.9|1
1726632090000|2024-09-18 04:01:30|191416.4|191291.4|191416.4|191291.4|191416.4|191291.4|191416.4|191291.4|1
1726632110000|2024-09-18 04:01:50|191421.3|191296.3|191421.3|191296.3|191421.3|191296.3|191421.3|191296.3|1
1726632120000|2024-09-18 04:02:00|191421.8|191296.8|191421.2|191296.2|191421.8|191296.8|191421.2|191296.2|2
1726632130000|2024-09-18 04:02:10|191416.5|191291.5|191416.5|191291.5|191416.5|191291.5|191416.5|191291.5|1
1726632160000|2024-09-18 04:02:40|191417.3|191292.3|191417.1|191292.1|191417.3|191292.3|191415.4|191290.4|3
1726632170000|2024-09-18 04:02:50|191417|191292|191416.6|191291.6|191417|191292|191416.6|191291.6|2
1726632180000|2024-09-18 04:03:00|191417|191292|191417|191292|191417|191292|191417|191292|1
1726632190000|2024-09-18 04:03:10|191415.6|191290.6|191416.9|191291.9|191416.9|191291.9|191415.6|191290.6|2
1726632210000|2024-09-18 04:03:30|191417.1|191292.1|191417.1|191292.1|191417.1|191292.1|191417.1|191292.1|1
1726632220000|2024-09-18 04:03:40|191417|191292|191417|191292|191417|191292|191417|191292|1
1726632240000|2024-09-18 04:04:00|191420.4|191295.4|191414|191289|191420.4|191295.4|191414|191289|4
1726632260000|2024-09-18 04:04:20|191414.2|191289.2|191414.2|191289.2|191414.2|191289.2|191414.2|191289.2|1
1726632270000|2024-09-18 04:04:30|191421.2|191296.2|191421.2|191296.2|191421.2|191296.2|191421.2|191296.2|1
1726632280000|2024-09-18 04:04:40|191418.4|191293.4|191418.3|191293.3|191420.5|191295.5|191413.2|191288.2|10
1726632290000|2024-09-18 04:04:50|191419.3|191294.3|191419.3|191294.3|191421.2|191296.2|191418.8|191293.8|10
1726632300000|2024-09-18 04:05:00|191421|191296|191420.1|191295.1|191421|191296|191419.2|191294.2|7
1726632320000|2024-09-18 04:05:20|191417.9|191292.9|191418.5|191293.5|191418.7|191293.7|191417.9|191292.9|3
1726632350000|2024-09-18 04:05:50|191419|191294|191418.7|191293.7|191421.5|191296.5|191418.7|191293.7|5
1726632360000|2024-09-18 04:06:00|191418.8|191293.8|191418.8|191293.8|191418.8|191293.8|191418.8|191293.8|1
1726632380000|2024-09-18 04:06:20|191421.9|191296.9|191421.9|191296.9|191421.9|191296.9|191421.9|191296.9|1
1726632400000|2024-09-18 04:06:40|191418.1|191293.1|191418.1|191293.1|191418.1|191293.1|191418.1|191293.1|1
1726632440000|2024-09-18 04:07:20|191421.9|191296.9|191417.9|191292.9|191421.9|191296.9|191417.9|191292.9|2
1726632460000|2024-09-18 04:07:40|191416.7|191291.7|191416.7|191291.7|191416.7|191291.7|191416.7|191291.7|1
1726632480000|2024-09-18 04:08:00|191416.8|191291.8|191416.8|191291.8|191418.5|191293.5|191416.8|191291.8|3
1726632490000|2024-09-18 04:08:10|191418.5|191293.5|191422.1|191297.1|191422.1|191297.1|191418.5|191293.5|3
1726632520000|2024-09-18 04:08:40|191418.3|191293.3|191416.3|191291.3|191418.3|191293.3|191416.3|191291.3|2
1726632530000|2024-09-18 04:08:50|191418.3|191293.3|191418.3|191293.3|191418.3|191293.3|191416.3|191291.3|3
1726632540000|2024-09-18 04:09:00|191416.3|191291.3|191416.3|191291.3|191418.3|191293.3|191416.3|191291.3|3
1726632560000|2024-09-18 04:09:20|191422.1|191297.1|191422.1|191297.1|191422.1|191297.1|191422.1|191297.1|1
1726632570000|2024-09-18 04:09:30|191418.6|191293.6|191382.9|191257.9|191418.6|191293.6|191382.9|191257.9|3
1726632580000|2024-09-18 04:09:40|191382.1|191257.1|191382.1|191257.1|191382.1|191257.1|191382.1|191257.1|1
1726632590000|2024-09-18 04:09:50|191381.3|191256.3|191382.4|191257.4|191382.4|191257.4|191381.3|191256.3|2
1726632600000|2024-09-18 04:10:00|191382.9|191257.9|191382.9|191257.9|191382.9|191257.9|191382.9|191257.9|1
1726632610000|2024-09-18 04:10:10|191383.1|191258.1|191383.1|191258.1|191383.1|191258.1|191383.1|191258.1|1
1726632620000|2024-09-18 04:10:20|191382.6|191257.6|191382.6|191257.6|191382.6|191257.6|191382.6|191257.6|1
1726632630000|2024-09-18 04:10:30|191384.1|191259.1|191384.1|191259.1|191384.1|191259.1|191384.1|191259.1|1
1726632650000|2024-09-18 04:10:50|191386.7|191261.7|191386.7|191261.7|191386.7|191261.7|191386.7|191261.7|1
1726632660000|2024-09-18 04:11:00|191383.9|191258.9|191381.1|191256.1|191383.9|191258.9|191381.1|191256.1|2
1726632670000|2024-09-18 04:11:10|191381.3|191256.3|191380.4|191255.4|191381.9|191256.9|191380.4|191255.4|6
1726632680000|2024-09-18 04:11:20|191379.6|191254.6|191379.6|191254.6|191379.6|191254.6|191379.6|191254.6|1
1726632700000|2024-09-18 04:11:40|191384.4|191259.4|191384.4|191259.4|191384.4|191259.4|191384.4|191259.4|1
1726632710000|2024-09-18 04:11:50|191376.7|191251.7|191343.8|191218.8|191380.4|191255.4|191340.5|191215.5|6
1726632720000|2024-09-18 04:12:00|191342.8|191217.8|191344.4|191219.4|191344.4|191219.4|191342.8|191217.8|2
1726632750000|2024-09-18 04:12:30|191344.1|191219.1|191344.1|191219.1|191344.1|191219.1|191344.1|191219.1|1
1726632760000|2024-09-18 04:12:40|191345.4|191220.4|191345.4|191220.4|191345.4|191220.4|191345.4|191220.4|1
1726632780000|2024-09-18 04:13:00|191343.8|191218.8|191343.8|191218.8|191343.8|191218.8|191343.8|191218.8|1
1726632790000|2024-09-18 04:13:10|191344.5|191219.5|191344.5|191219.5|191344.5|191219.5|191344.5|191219.5|1
1726632810000|2024-09-18 04:13:30|191345.6|191220.6|191345.6|191220.6|191345.6|191220.6|191345.6|191220.6|1
1726632840000|2024-09-18 04:14:00|191349|191224|191344.8|191219.8|191349|191224|191344.8|191219.8|3
1726632850000|2024-09-18 04:14:10|191348.9|191223.9|191345.3|191220.3|191348.9|191223.9|191345.3|191220.3|6
1726632860000|2024-09-18 04:14:20|191348.8|191223.8|191343.8|191218.8|191348.8|191223.8|191339.8|191214.8|13
1726632900000|2024-09-18 04:15:00|191345.2|191220.2|191345.2|191220.2|191345.2|191220.2|191345.2|191220.2|1
1726632910000|2024-09-18 04:15:10|191348.8|191223.8|191348.8|191223.8|191348.8|191223.8|191348.8|191223.8|1
1726632930000|2024-09-18 04:15:30|191344.6|191219.6|191344.6|191219.6|191344.6|191219.6|191344.6|191219.6|1
1726632970000|2024-09-18 04:16:10|191348.8|191223.8|191348.8|191223.8|191348.8|191223.8|191348.8|191223.8|1
1726632990000|2024-09-18 04:16:30|191344.7|191219.7|191344.7|191219.7|191344.7|191219.7|191344.7|191219.7|1
1726633000000|2024-09-18 04:16:40|191347.4|191222.4|191344.1|191219.1|191347.4|191222.4|191344.1|191219.1|2
1726633010000|2024-09-18 04:16:50|191345.3|191220.3|191349.9|191224.9|191350.5|191225.5|191345.3|191220.3|6
1726633040000|2024-09-18 04:17:20|191350.2|191225.2|191353.3|191228.3|191353.3|191228.3|191350.2|191225.2|2
1726633060000|2024-09-18 04:17:40|191351.1|191226.1|191353|191228|191353|191228|191351.1|191226.1|2
1726633070000|2024-09-18 04:17:50|191351.1|191226.1|191350.3|191225.3|191351.1|191226.1|191349.2|191224.2|4
1726633090000|2024-09-18 04:18:10|191351.2|191226.2|191351.2|191226.2|191351.2|191226.2|191351.2|191226.2|1
1726633100000|2024-09-18 04:18:20|191353.6|191228.6|191353.6|191228.6|191353.6|191228.6|191353.6|191228.6|1
1726633120000|2024-09-18 04:18:40|191346.8|191221.8|191351.2|191226.2|191351.2|191226.2|191346.8|191221.8|5
1726633130000|2024-09-18 04:18:50|191346.6|191221.6|191351.2|191226.2|191351.2|191226.2|191346.6|191221.6|4
1726633140000|2024-09-18 04:19:00|191346.3|191221.3|191350.7|191225.7|191350.9|191225.9|191346.3|191221.3|3
1726633150000|2024-09-18 04:19:10|191345.9|191220.9|191350.5|191225.5|191350.7|191225.7|191345.9|191220.9|4
1726633170000|2024-09-18 04:19:30|191346|191221|191346|191221|191351.2|191226.2|191346|191221|7
1726633180000|2024-09-18 04:19:40|191350.8|191225.8|191350.8|191225.8|191350.8|191225.8|191350.8|191225.8|1
1726633210000|2024-09-18 04:20:10|191353.6|191228.6|191353.6|191228.6|191353.6|191228.6|191353.6|191228.6|1
1726633230000|2024-09-18 04:20:30|191350.5|191225.5|191350.5|191225.5|191350.5|191225.5|191350.5|191225.5|1
1726633250000|2024-09-18 04:20:50|191346.7|191221.7|191325.9|191200.9|191346.7|191221.7|191322.2|191197.2|5
1726633270000|2024-09-18 04:21:10|191325|191200|191311.8|191186.8|191325|191200|191311.8|191186.8|3
1726633290000|2024-09-18 04:21:30|191312.4|191187.4|191312.8|191187.8|191312.8|191187.8|191312.4|191187.4|2
1726633310000|2024-09-18 04:21:50|191313.3|191188.3|191312.9|191187.9|191313.3|191188.3|191312.9|191187.9|2
1726633320000|2024-09-18 04:22:00|191312.8|191187.8|191313.1|191188.1|191313.1|191188.1|191312.8|191187.8|2
1726633330000|2024-09-18 04:22:10|191313.3|191188.3|191313.4|191188.4|191313.5|191188.5|191313.3|191188.3|3
1726633340000|2024-09-18 04:22:20|191313.8|191188.8|191312.7|191187.7|191313.8|191188.8|191312.7|191187.7|4
1726633360000|2024-09-18 04:22:40|191313.2|191188.2|191313.3|191188.3|191313.3|191188.3|191313.2|191188.2|2
1726633380000|2024-09-18 04:23:00|191312.6|191187.6|191312.6|191187.6|191312.6|191187.6|191312.6|191187.6|1
1726633390000|2024-09-18 04:23:10|191313.7|191188.7|191313.7|191188.7|191313.7|191188.7|191313.7|191188.7|1
1726633400000|2024-09-18 04:23:20|191313.6|191188.6|191313.6|191188.6|191313.6|191188.6|191313.6|191188.6|1
1726633420000|2024-09-18 04:23:40|191315.4|191190.4|191312.9|191187.9|191315.4|191190.4|191312.7|191187.7|3
1726633460000|2024-09-18 04:24:20|191313|191188|191312.4|191187.4|191313|191188|191312.4|191187.4|2
1726633470000|2024-09-18 04:24:30|191333.5|191208.5|191332.2|191207.2|191340.8|191215.8|191331.3|191206.3|4
1726633500000|2024-09-18 04:25:00|191342.2|191217.2|191342.2|191217.2|191342.2|191217.2|191342.2|191217.2|1
1726633520000|2024-09-18 04:25:20|191334.9|191209.9|191334.9|191209.9|191334.9|191209.9|191334.9|191209.9|1
1726633540000|2024-09-18 04:25:40|191319.7|191194.7|191316.7|191191.7|191319.7|191194.7|191316.7|191191.7|2
1726633550000|2024-09-18 04:25:50|191314.7|191189.7|191314.2|191189.2|191317|191192|191310|191185|8
1726633560000|2024-09-18 04:26:00|191311.9|191186.9|191314.3|191189.3|191314.3|191189.3|191309.1|191184.1|3
1726633570000|2024-09-18 04:26:10|191313.4|191188.4|191312.2|191187.2|191313.5|191188.5|191310.2|191185.2|5
1726633580000|2024-09-18 04:26:20|191311.5|191186.5|191309.6|191184.6|191312.4|191187.4|191308.8|191183.8|7
1726633590000|2024-09-18 04:26:30|191311.9|191186.9|191311.7|191186.7|191311.9|191186.9|191308.5|191183.5|19
1726633600000|2024-09-18 04:26:40|191308.4|191183.4|191312.1|191187.1|191312.1|191187.1|191308.4|191183.4|5
1726633620000|2024-09-18 04:27:00|191315.1|191190.1|191315.1|191190.1|191315.1|191190.1|191315.1|191190.1|1
1726633640000|2024-09-18 04:27:20|191313.7|191188.7|191312.5|191187.5|191313.7|191188.7|191312.5|191187.5|2
1726633660000|2024-09-18 04:27:40|191312.9|191187.9|191346.2|191221.2|191348.4|191223.4|191312.9|191187.9|4
1726633690000|2024-09-18 04:28:10|191347.3|191222.3|191348.6|191223.6|191348.6|191223.6|191347.3|191222.3|2
1726633720000|2024-09-18 04:28:40|191347.4|191222.4|191348.6|191223.6|191348.6|191223.6|191347.4|191222.4|2
1726633750000|2024-09-18 04:29:10|191351|191226|191351|191226|191351|191226|191351|191226|1
1726633770000|2024-09-18 04:29:30|191348.8|191223.8|191345.5|191220.5|191348.8|191223.8|191345.5|191220.5|2
1726633790000|2024-09-18 04:29:50|191347|191222|191347|191222|191347|191222|191347|191222|1
1726633800000|2024-09-18 04:30:00|191345.8|191220.8|191348.8|191223.8|191348.8|191223.8|191345.8|191220.8|2
1726633820000|2024-09-18 04:30:20|191347.6|191222.6|191347.6|191222.6|191347.6|191222.6|191347.6|191222.6|1
1726633830000|2024-09-18 04:30:30|191348.1|191223.1|191348.5|191223.5|191348.5|191223.5|191343.7|191218.7|3
1726633840000|2024-09-18 04:30:40|191343.7|191218.7|191347.7|191222.7|191348.4|191223.4|191343.7|191218.7|8
1726633850000|2024-09-18 04:30:50|191343.7|191218.7|191347.8|191222.8|191348|191223|191343.1|191218.1|9
1726633860000|2024-09-18 04:31:00|191343.5|191218.5|191344.4|191219.4|191349|191224|191343.5|191218.5|7
1726633870000|2024-09-18 04:31:10|191348.6|191223.6|191368.5|191243.5|191368.5|191243.5|191348.6|191223.6|3
1726633890000|2024-09-18 04:31:30|191366.8|191241.8|191380.9|191255.9|191380.9|191255.9|191366.8|191241.8|6
1726633900000|2024-09-18 04:31:40|191380.3|191255.3|191381|191256|191381|191256|191380.3|191255.3|2
1726633910000|2024-09-18 04:31:50|191380.3|191255.3|191381|191256|191381|191256|191380.3|191255.3|2
1726633920000|2024-09-18 04:32:00|191383.2|191258.2|191383.2|191258.2|191383.2|191258.2|191383.2|191258.2|1
1726633940000|2024-09-18 04:32:20|191385.9|191260.9|191385.9|191260.9|191385.9|191260.9|191385.9|191260.9|1
1726633950000|2024-09-18 04:32:30|191382.3|191257.3|191382.3|191257.3|191382.3|191257.3|191382.3|191257.3|1
1726633980000|2024-09-18 04:33:00|191385.9|191260.9|191408.2|191283.2|191409.1|191284.1|191385.2|191260.2|4
1726633990000|2024-09-18 04:33:10|191412.1|191287.1|191409|191284|191412.1|191287.1|191409|191284|5
1726634000000|2024-09-18 04:33:20|191411.8|191286.8|191409.9|191284.9|191411.8|191286.8|191408.7|191283.7|6
1726634010000|2024-09-18 04:33:30|191411.8|191286.8|191409.2|191284.2|191411.8|191286.8|191409.2|191284.2|2
1726634020000|2024-09-18 04:33:40|191409.8|191284.8|191411.5|191286.5|191415.5|191290.5|191409.8|191284.8|5
1726634030000|2024-09-18 04:33:50|191416.3|191291.3|191412.2|191287.2|191416.3|191291.3|191412.2|191287.2|2
1726634050000|2024-09-18 04:34:10|191412.3|191287.3|191415.8|191290.8|191415.8|191290.8|191410.9|191285.9|6
1726634060000|2024-09-18 04:34:20|191416.6|191291.6|191416.6|191291.6|191416.6|191291.6|191416.6|191291.6|1
1726634080000|2024-09-18 04:34:40|191417.3|191292.3|191433.7|191308.7|191433.7|191308.7|191417.3|191292.3|2
1726634090000|2024-09-18 04:34:50|191417.3|191292.3|191418.7|191293.7|191418.7|191293.7|191417.3|191292.3|2
1726634100000|2024-09-18 04:35:00|191416|191291|191418.7|191293.7|191418.7|191293.7|191416|191291|2
1726634110000|2024-09-18 04:35:10|191413.9|191288.9|191414.5|191289.5|191414.5|191289.5|191413.9|191288.9|2
1726634120000|2024-09-18 04:35:20|191417.2|191292.2|191417.2|191292.2|191417.3|191292.3|191417.2|191292.2|5
1726634130000|2024-09-18 04:35:30|191417.3|191292.3|191415.2|191290.2|191417.3|191292.3|191415.2|191290.2|2
1726634140000|2024-09-18 04:35:40|191422.4|191297.4|191422.4|191297.4|191422.4|191297.4|191422.4|191297.4|1
1726634160000|2024-09-18 04:36:00|191444.4|191319.4|191413.4|191288.4|191444.4|191319.4|191413.4|191288.4|2
1726634200000|2024-09-18 04:36:40|191444.4|191319.4|191419.3|191294.3|191444.4|191319.4|191414.5|191289.5|12
1726634210000|2024-09-18 04:36:50|191420.3|191295.3|191418.1|191293.1|191420.3|191295.3|191418.1|191293.1|8
1726634220000|2024-09-18 04:37:00|191417.7|191292.7|191413.1|191288.1|191417.7|191292.7|191413.1|191288.1|2
1726634240000|2024-09-18 04:37:20|191413.2|191288.2|191413.2|191288.2|191413.2|191288.2|191413.2|191288.2|1
1726634260000|2024-09-18 04:37:40|191422.6|191297.6|191452.1|191327.1|191452.1|191327.1|191422.6|191297.6|4
1726634270000|2024-09-18 04:37:50|191447.4|191322.4|191447.4|191322.4|191447.4|191322.4|191447.4|191322.4|1
1726634290000|2024-09-18 04:38:10|191448|191323|191455.5|191330.5|191457.5|191332.5|191448|191323|5
1726634300000|2024-09-18 04:38:20|191460.4|191335.4|191460.4|191335.4|191460.4|191335.4|191460.4|191335.4|1
1726634310000|2024-09-18 04:38:30|191459|191334|191459.4|191334.4|191459.4|191334.4|191458.8|191333.8|4
1726634320000|2024-09-18 04:38:40|191464.7|191339.7|191466.7|191341.7|191466.7|191341.7|191464.7|191339.7|2
1726634330000|2024-09-18 04:38:50|191464.7|191339.7|191464.7|191339.7|191464.7|191339.7|191464.7|191339.7|1
1726634340000|2024-09-18 04:39:00|191460.1|191335.1|191460.1|191335.1|191460.1|191335.1|191460.1|191335.1|1
1726634360000|2024-09-18 04:39:20|191463|191338|191463|191338|191463|191338|191463|191338|1
1726634380000|2024-09-18 04:39:40|191477.9|191352.9|191452.6|191327.6|191477.9|191352.9|191452.6|191327.6|3
1726634410000|2024-09-18 04:40:10|191460.3|191335.3|191460.3|191335.3|191460.3|191335.3|191460.3|191335.3|1
1726634420000|2024-09-18 04:40:20|191473.6|191348.6|191473.6|191348.6|191473.6|191348.6|191473.6|191348.6|1
1726634440000|2024-09-18 04:40:40|191455.8|191330.8|191455.8|191330.8|191455.8|191330.8|191455.8|191330.8|1
1726634460000|2024-09-18 04:41:00|191457.6|191332.6|191457.6|191332.6|191457.6|191332.6|191457.6|191332.6|1
1726634470000|2024-09-18 04:41:10|191468.3|191343.3|191427.8|191302.8|191468.3|191343.3|191427.8|191302.8|5
1726634480000|2024-09-18 04:41:20|191422.4|191297.4|191402|191277|191422.4|191297.4|191402|191277|2
1726634490000|2024-09-18 04:41:30|191403.2|191278.2|191407.5|191282.5|191407.5|191282.5|191403.2|191278.2|3
1726634510000|2024-09-18 04:41:50|191409.7|191284.7|191410.7|191285.7|191410.7|191285.7|191409.7|191284.7|2
1726634530000|2024-09-18 04:42:10|191411.3|191286.3|191396|191271|191411.3|191286.3|191395.5|191270.5|6
1726634540000|2024-09-18 04:42:20|191392.3|191267.3|191395.3|191270.3|191396|191271|191392.3|191267.3|3
1726634560000|2024-09-18 04:42:40|191396.6|191271.6|191396.6|191271.6|191396.6|191271.6|191396.6|191271.6|1
1726634580000|2024-09-18 04:43:00|191397.1|191272.1|191397.1|191272.1|191397.1|191272.1|191397.1|191272.1|1
1726634590000|2024-09-18 04:43:10|191396.1|191271.1|191396.1|191271.1|191396.1|191271.1|191396.1|191271.1|1
1726634600000|2024-09-18 04:43:20|191395.2|191270.2|191393.5|191268.5|191395.2|191270.2|191392.6|191267.6|5
1726634620000|2024-09-18 04:43:40|191396.3|191271.3|191396.5|191271.5|191396.5|191271.5|191396.2|191271.2|4
1726634630000|2024-09-18 04:43:50|191398|191273|191397.6|191272.6|191398|191273|191397.6|191272.6|4
1726634640000|2024-09-18 04:44:00|191399.1|191274.1|191399.5|191274.5|191400|191275|191399.1|191274.1|3
1726634650000|2024-09-18 04:44:10|191396.1|191271.1|191394.5|191269.5|191396.1|191271.1|191393.9|191268.9|4
1726634680000|2024-09-18 04:44:40|191397.5|191272.5|191393.3|191268.3|191405.9|191280.9|191392.2|191267.2|12
1726634690000|2024-09-18 04:44:50|191393.4|191268.4|191395.4|191270.4|191395.4|191270.4|191393.2|191268.2|7
1726634700000|2024-09-18 04:45:00|191393.9|191268.9|191393.4|191268.4|191394.4|191269.4|191393.2|191268.2|10
1726634720000|2024-09-18 04:45:20|191405.6|191280.6|191405.6|191280.6|191405.6|191280.6|191405.6|191280.6|1
1726634730000|2024-09-18 04:45:30|191396.3|191271.3|191396.3|191271.3|191396.3|191271.3|191396.3|191271.3|1
1726634740000|2024-09-18 04:45:40|191397.5|191272.5|191398.4|191273.4|191398.4|191273.4|191395.8|191270.8|4
1726634760000|2024-09-18 04:46:00|191397.4|191272.4|191394.4|191269.4|191397.4|191272.4|191394.4|191269.4|2
1726634770000|2024-09-18 04:46:10|191400.7|191275.7|191400.7|191275.7|191400.7|191275.7|191400.7|191275.7|1
1726634790000|2024-09-18 04:46:30|191396.2|191271.2|191396.2|191271.2|191396.2|191271.2|191396.2|191271.2|1
1726634800000|2024-09-18 04:46:40|191392.6|191267.6|191398.5|191273.5|191398.5|191273.5|191392.6|191267.6|4
1726634810000|2024-09-18 04:46:50|191432.1|191307.1|191432.1|191307.1|191432.1|191307.1|191432.1|191307.1|1
1726634820000|2024-09-18 04:47:00|191429.7|191304.7|191432.3|191307.3|191432.3|191307.3|191429.1|191304.1|4
1726634830000|2024-09-18 04:47:10|191432|191307|191432|191307|191432|191307|191432|191307|1
1726634850000|2024-09-18 04:47:30|191437.3|191312.3|191437.3|191312.3|191437.3|191312.3|191437.3|191312.3|1
1726634870000|2024-09-18 04:47:50|191433.5|191308.5|191433.5|191308.5|191433.5|191308.5|191433.5|191308.5|1
1726634880000|2024-09-18 04:48:00|191430|191305|191429.6|191304.6|191431|191306|191429.6|191304.6|7
1726634890000|2024-09-18 04:48:10|191429.5|191304.5|191429.6|191304.6|191429.6|191304.6|191429.5|191304.5|2
1726634900000|2024-09-18 04:48:20|191429.4|191304.4|191425.4|191300.4|191429.7|191304.7|191425.4|191300.4|5
1726634910000|2024-09-18 04:48:30|191429.5|191304.5|191429.1|191304.1|191429.5|191304.5|191425.3|191300.3|3
1726634930000|2024-09-18 04:48:50|191429|191304|191429.8|191304.8|191429.8|191304.8|191429|191304|7
1726634940000|2024-09-18 04:49:00|191429.7|191304.7|191429.7|191304.7|191429.7|191304.7|191429.7|191304.7|1
1726634950000|2024-09-18 04:49:10|191429.9|191304.9|191429.3|191304.3|191432.9|191307.9|191425.6|191300.6|16
1726634960000|2024-09-18 04:49:20|191429.2|191304.2|191430.6|191305.6|191431.7|191306.7|191425.8|191300.8|18
1726634980000|2024-09-18 04:49:40|191431.5|191306.5|191431.5|191306.5|191431.5|191306.5|191431.5|191306.5|1
1726634990000|2024-09-18 04:49:50|191430.9|191305.9|191435.4|191310.4|191435.7|191310.7|191430.9|191305.9|4
1726635000000|2024-09-18 04:50:00|191435.7|191310.7|191434.5|191309.5|191435.7|191310.7|191434.5|191309.5|2
1726635030000|2024-09-18 04:50:30|191437|191312|191466.5|191341.5|191466.5|191341.5|191437|191312|5
1726635040000|2024-09-18 04:50:40|191463.4|191338.4|191462.3|191337.3|191463.4|191338.4|191458.4|191333.4|15
1726635050000|2024-09-18 04:50:50|191459.5|191334.5|191456.4|191331.4|191461.6|191336.6|191454.8|191329.8|19
1726635070000|2024-09-18 04:51:10|191456.3|191331.3|191456.3|191331.3|191456.3|191331.3|191456.3|191331.3|1
1726635080000|2024-09-18 04:51:20|191469.3|191344.3|191469.3|191344.3|191469.3|191344.3|191469.3|191344.3|1
1726635090000|2024-09-18 04:51:30|191467.1|191342.1|191465.4|191340.4|191467.1|191342.1|191465.4|191340.4|3
1726635120000|2024-09-18 04:52:00|191467.3|191342.3|191474.1|191349.1|191474.1|191349.1|191467.3|191342.3|2
1726635130000|2024-09-18 04:52:10|191472.9|191347.9|191472.9|191347.9|191472.9|191347.9|191472.9|191347.9|1
1726635140000|2024-09-18 04:52:20|191464.7|191339.7|191464.7|191339.7|191464.7|191339.7|191464.7|191339.7|1
1726635180000|2024-09-18 04:53:00|191472.9|191347.9|191458.6|191333.6|191472.9|191347.9|191457.1|191332.1|10
1726635190000|2024-09-18 04:53:10|191459.6|191334.6|191462.8|191337.8|191463.2|191338.2|191458.6|191333.6|9
1726635200000|2024-09-18 04:53:20|191465|191340|191462.8|191337.8|191465.2|191340.2|191462.8|191337.8|8
1726635210000|2024-09-18 04:53:30|191465.2|191340.2|191462.8|191337.8|191465.2|191340.2|191462.8|191337.8|6
1726635220000|2024-09-18 04:53:40|191465.2|191340.2|191469.4|191344.4|191472.3|191347.3|191462.7|191337.7|11
1726635230000|2024-09-18 04:53:50|191472.8|191347.8|191472.4|191347.4|191472.8|191347.8|191472.4|191347.4|2
1726635250000|2024-09-18 04:54:10|191473.7|191348.7|191491.5|191366.5|191496|191371|191473.7|191348.7|6
1726635260000|2024-09-18 04:54:20|191488.7|191363.7|191478|191353|191491.5|191366.5|191478|191353|6
1726635280000|2024-09-18 04:54:40|191479.3|191354.3|191486.3|191361.3|191486.3|191361.3|191479.3|191354.3|7
1726635300000|2024-09-18 04:55:00|191487.9|191362.9|191490.5|191365.5|191491.8|191366.8|191487.9|191362.9|4
1726635310000|2024-09-18 04:55:10|191491.3|191366.3|191495.9|191370.9|191498.4|191373.4|191491.3|191366.3|7
1726635320000|2024-09-18 04:55:20|191491.4|191366.4|191497.1|191372.1|191497.3|191372.3|191491.4|191366.4|12
1726635330000|2024-09-18 04:55:30|191494.4|191369.4|191497.5|191372.5|191497.8|191372.8|191494.4|191369.4|5
1726635340000|2024-09-18 04:55:40|191499.3|191374.3|191499.3|191374.3|191499.3|191374.3|191499.3|191374.3|1
1726635360000|2024-09-18 04:56:00|191498|191373|191498|191373|191498|191373|191498|191373|1
1726635370000|2024-09-18 04:56:10|191498.6|191373.6|191496.8|191371.8|191498.6|191373.6|191494.2|191369.2|4
1726635400000|2024-09-18 04:56:40|191505.3|191380.3|191505.3|191380.3|191505.3|191380.3|191505.3|191380.3|1
1726635420000|2024-09-18 04:57:00|191509.7|191384.7|191513.3|191388.3|191513.3|191388.3|191503|191378|8
1726635430000|2024-09-18 04:57:10|191512.3|191387.3|191527.1|191402.1|191537.9|191412.9|191506.3|191381.3|11
1726635440000|2024-09-18 04:57:20|191527.6|191402.6|191527.6|191402.6|191530.9|191405.9|191527.1|191402.1|16
1726635450000|2024-09-18 04:57:30|191528.1|191403.1|191528|191403|191528.1|191403.1|191527.6|191402.6|6
1726635470000|2024-09-18 04:57:50|191528.9|191403.9|191529.5|191404.5|191541.1|191416.1|191528.9|191403.9|8
1726635480000|2024-09-18 04:58:00|191525.5|191400.5|191522.8|191397.8|191525.5|191400.5|191522.8|191397.8|2
1726635490000|2024-09-18 04:58:10|191526.1|191401.1|191526.1|191401.1|191526.1|191401.1|191526.1|191401.1|1
1726635500000|2024-09-18 04:58:20|191520.5|191395.5|191528.1|191403.1|191528.4|191403.4|191520.5|191395.5|5
1726635510000|2024-09-18 04:58:30|191526.2|191401.2|191514.5|191389.5|191528|191403|191511.2|191386.2|6
1726635520000|2024-09-18 04:58:40|191516.2|191391.2|191498|191373|191516.2|191391.2|191494.1|191369.1|10
1726635530000|2024-09-18 04:58:50|191497.6|191372.6|191497.6|191372.6|191498.4|191373.4|191497.2|191372.2|4
1726635540000|2024-09-18 04:59:00|191498.3|191373.3|191497.2|191372.2|191498.3|191373.3|191497.2|191372.2|3
1726635560000|2024-09-18 04:59:20|191504.4|191379.4|191504.4|191379.4|191504.4|191379.4|191504.4|191379.4|1
1726635580000|2024-09-18 04:59:40|191497.5|191372.5|191496.5|191371.5|191499.8|191374.8|191496.5|191371.5|4
1726635600000|2024-09-18 05:00:00|191495.3|191370.3|191496.3|191371.3|191496.3|191371.3|191495.3|191370.3|2
1726635610000|2024-09-18 05:00:10|191497.8|191372.8|191483.1|191358.1|191497.8|191372.8|191483.1|191358.1|8
1726635640000|2024-09-18 05:00:40|191483.6|191358.6|191427.9|191302.9|191484.2|191359.2|191427.9|191302.9|8
1726635650000|2024-09-18 05:00:50|191425.1|191300.1|191428|191303|191428|191303|191425.1|191300.1|2
1726635660000|2024-09-18 05:01:00|191424.7|191299.7|191427.8|191302.8|191427.8|191302.8|191424.7|191299.7|4
1726635670000|2024-09-18 05:01:10|191431.7|191306.7|191427.3|191302.3|191431.7|191306.7|191427.3|191302.3|2
1726635680000|2024-09-18 05:01:20|191422.8|191297.8|191423.2|191298.2|191424.2|191299.2|191422.8|191297.8|3
1726635690000|2024-09-18 05:01:30|191424.2|191299.2|191459.4|191334.4|191459.5|191334.5|191424.2|191299.2|8
1726635700000|2024-09-18 05:01:40|191458.5|191333.5|191457.1|191332.1|191458.5|191333.5|191454|191329|4
1726635710000|2024-09-18 05:01:50|191455|191330|191456.4|191331.4|191456.4|191331.4|191455|191330|2
1726635720000|2024-09-18 05:02:00|191461.8|191336.8|191461.8|191336.8|191461.8|191336.8|191461.8|191336.8|1
1726635750000|2024-09-18 05:02:30|191456.3|191331.3|191456.3|191331.3|191456.3|191331.3|191456.3|191331.3|1
1726635770000|2024-09-18 05:02:50|191456.5|191331.5|191456.5|191331.5|191456.5|191331.5|191456.5|191331.5|1
1726635780000|2024-09-18 05:03:00|191467.6|191342.6|191467.6|191342.6|191467.6|191342.6|191467.6|191342.6|1
1726635800000|2024-09-18 05:03:20|191471.2|191346.2|191461.9|191336.9|191471.2|191346.2|191461.9|191336.9|3
1726635820000|2024-09-18 05:03:40|191461.6|191336.6|191461.6|191336.6|191461.6|191336.6|191461.6|191336.6|1
1726635830000|2024-09-18 05:03:50|191472.2|191347.2|191467.4|191342.4|191472.2|191347.2|191467.4|191342.4|2
1726635850000|2024-09-18 05:04:10|191469.2|191344.2|191462.8|191337.8|191469.2|191344.2|191462.8|191337.8|3
1726635870000|2024-09-18 05:04:30|191462.3|191337.3|191462.3|191337.3|191462.3|191337.3|191462.3|191337.3|1
1726635880000|2024-09-18 05:04:40|191462.8|191337.8|191463.6|191338.6|191466|191341|191462.8|191337.8|7
1726635900000|2024-09-18 05:05:00|191462.5|191337.5|191442.3|191317.3|191462.5|191337.5|191442.3|191317.3|6
1726635910000|2024-09-18 05:05:10|191450.4|191325.4|191448.8|191323.8|191450.9|191325.9|191443.3|191318.3|15
1726635930000|2024-09-18 05:05:30|191447.2|191322.2|191448.8|191323.8|191448.8|191323.8|191447.2|191322.2|2
1726635940000|2024-09-18 05:05:40|191447.2|191322.2|191439.6|191314.6|191447.2|191322.2|191439.6|191314.6|3
1726635980000|2024-09-18 05:06:20|191452.1|191327.1|191452.1|191327.1|191452.1|191327.1|191452.1|191327.1|1
1726635990000|2024-09-18 05:06:30|191440.5|191315.5|191440.5|191315.5|191440.5|191315.5|191440.5|191315.5|1
1726636030000|2024-09-18 05:07:10|191452.1|191327.1|191452.1|191327.1|191452.1|191327.1|191452.1|191327.1|1
1726636040000|2024-09-18 05:07:20|191437.1|191312.1|191435.6|191310.6|191437.1|191312.1|191432.1|191307.1|3
1726636050000|2024-09-18 05:07:30|191434.3|191309.3|191435.5|191310.5|191435.5|191310.5|191434.3|191309.3|2
1726636060000|2024-09-18 05:07:40|191437.1|191312.1|191453.3|191328.3|191453.3|191328.3|191437.1|191312.1|3
1726636070000|2024-09-18 05:07:50|191450.4|191325.4|191450.4|191325.4|191450.4|191325.4|191450.4|191325.4|1
1726636080000|2024-09-18 05:08:00|191449.4|191324.4|191438|191313|191449.4|191324.4|191438|191313|7
1726636110000|2024-09-18 05:08:30|191436.4|191311.4|191398.5|191273.5|191436.4|191311.4|191395.1|191270.1|6
1726636120000|2024-09-18 05:08:40|191396.1|191271.1|191398.2|191273.2|191398.2|191273.2|191396.1|191271.1|2
1726636130000|2024-09-18 05:08:50|191400.6|191275.6|191405|191280|191405|191280|191400.6|191275.6|3
1726636140000|2024-09-18 05:09:00|191408.2|191283.2|191426.3|191301.3|191428.8|191303.8|191408.1|191283.1|5
1726636150000|2024-09-18 05:09:10|191423.4|191298.4|191426|191301|191426|191301|191423.2|191298.2|3
1726636160000|2024-09-18 05:09:20|191426.1|191301.1|191426|191301|191426.1|191301.1|191423.3|191298.3|3
1726636180000|2024-09-18 05:09:40|191426.5|191301.5|191426.5|191301.5|191426.5|191301.5|191426.5|191301.5|1
1726636190000|2024-09-18 05:09:50|191426.2|191301.2|191426.2|191301.2|191426.2|191301.2|191426.2|191301.2|1
1726636220000|2024-09-18 05:10:20|191425.6|191300.6|191428.9|191303.9|191434.8|191309.8|191423.6|191298.6|8
1726636230000|2024-09-18 05:10:30|191427.8|191302.8|191427.8|191302.8|191427.8|191302.8|191427.8|191302.8|1
1726636250000|2024-09-18 05:10:50|191425.5|191300.5|191425.5|191300.5|191425.5|191300.5|191425.5|191300.5|1
1726636260000|2024-09-18 05:11:00|191425|191300|191425|191300|191425|191300|191425|191300|1
1726636280000|2024-09-18 05:11:20|191427.6|191302.6|191427.6|191302.6|191427.6|191302.6|191427.6|191302.6|1
1726636300000|2024-09-18 05:11:40|191427.1|191302.1|191426.2|191301.2|191427.1|191302.1|191426.2|191301.2|2
1726636310000|2024-09-18 05:11:50|191424.2|191299.2|191424.1|191299.1|191424.2|191299.2|191420.9|191295.9|7
1726636330000|2024-09-18 05:12:10|191424.4|191299.4|191427.8|191302.8|191427.8|191302.8|191424.4|191299.4|2
1726636340000|2024-09-18 05:12:20|191426.4|191301.4|191423.4|191298.4|191426.4|191301.4|191423|191298|3
1726636380000|2024-09-18 05:13:00|191425|191300|191425|191300|191425|191300|191425|191300|1
1726636400000|2024-09-18 05:13:20|191425.5|191300.5|191425.5|191300.5|191425.5|191300.5|191425.5|191300.5|1
1726636430000|2024-09-18 05:13:50|191425|191300|191425|191300|191425|191300|191425|191300|1
1726636440000|2024-09-18 05:14:00|191422.8|191297.8|191420.3|191295.3|191422.8|191297.8|191420.3|191295.3|2
1726636450000|2024-09-18 05:14:10|191421.8|191296.8|191422.2|191297.2|191422.2|191297.2|191421.8|191296.8|2
1726636460000|2024-09-18 05:14:20|191421|191296|191422|191297|191422|191297|191421|191296|2
1726636480000|2024-09-18 05:14:40|191420.7|191295.7|191420.7|191295.7|191420.7|191295.7|191420.7|191295.7|1
1726636500000|2024-09-18 05:15:00|191424.9|191299.9|191424.9|191299.9|191424.9|191299.9|191424.9|191299.9|1
1726636510000|2024-09-18 05:15:10|191419|191294|191418.2|191293.2|191419|191294|191418.2|191293.2|2
1726636540000|2024-09-18 05:15:40|191424.9|191299.9|191424.9|191299.9|191424.9|191299.9|191424.9|191299.9|1
1726636560000|2024-09-18 05:16:00|191422.6|191297.6|191422.6|191297.6|191422.6|191297.6|191422.6|191297.6|1
1726636600000|2024-09-18 05:16:40|191424.9|191299.9|191423.4|191298.4|191424.9|191299.9|191423.4|191298.4|2
1726636620000|2024-09-18 05:17:00|191421.8|191296.8|191421.8|191296.8|191421.8|191296.8|191421.8|191296.8|1
1726636650000|2024-09-18 05:17:30|191422.4|191297.4|191451.1|191326.1|191452.6|191327.6|191422.4|191297.4|5
1726636660000|2024-09-18 05:17:40|191448.5|191323.5|191453.4|191328.4|191453.4|191328.4|191448.5|191323.5|3
1726636700000|2024-09-18 05:18:20|191459.5|191334.5|191459.5|191334.5|191459.5|191334.5|191459.5|191334.5|1
1726636710000|2024-09-18 05:18:30|191455|191330|191455|191330|191455|191330|191455|191330|1
1726636750000|2024-09-18 05:19:10|191459.5|191334.5|191459.5|191334.5|191459.5|191334.5|191459.5|191334.5|1
1726636760000|2024-09-18 05:19:20|191460.2|191335.2|191459.2|191334.2|191461.3|191336.3|191458.8|191333.8|6
1726636810000|2024-09-18 05:20:10|191461.6|191336.6|191459.9|191334.9|191461.6|191336.6|191459.9|191334.9|2
1726636830000|2024-09-18 05:20:30|191460.7|191335.7|191460.7|191335.7|191460.7|191335.7|191460.7|191335.7|1
1726636840000|2024-09-18 05:20:40|191457.4|191332.4|191460.7|191335.7|191460.9|191335.9|191457.4|191332.4|3
1726636870000|2024-09-18 05:21:10|191461.6|191336.6|191461.6|191336.6|191461.6|191336.6|191461.6|191336.6|1
1726636890000|2024-09-18 05:21:30|191455.9|191330.9|191438.1|191313.1|191455.9|191330.9|191436.5|191311.5|5
1726636900000|2024-09-18 05:21:40|191440.5|191315.5|191445.8|191320.8|191445.8|191320.8|191440.5|191315.5|4
1726636910000|2024-09-18 05:21:50|191442.8|191317.8|191444.1|191319.1|191444.1|191319.1|191442.8|191317.8|2
1726636940000|2024-09-18 05:22:20|191445.5|191320.5|191442.6|191317.6|191445.5|191320.5|191442.6|191317.6|2
1726636960000|2024-09-18 05:22:40|191439.9|191314.9|191439.9|191314.9|191439.9|191314.9|191439.9|191314.9|1
1726636970000|2024-09-18 05:22:50|191441|191316|191440.7|191315.7|191446|191321|191440.7|191315.7|5
1726636980000|2024-09-18 05:23:00|191440|191315|191440|191315|191440|191315|191440|191315|1
1726637010000|2024-09-18 05:23:30|191442.1|191317.1|191442.1|191317.1|191442.1|191317.1|191442.1|191317.1|1
1726637020000|2024-09-18 05:23:40|191439|191314|191439|191314|191439|191314|191439|191314|1
1726637060000|2024-09-18 05:24:20|191442.1|191317.1|191442.1|191317.1|191442.1|191317.1|191442.1|191317.1|1
1726637080000|2024-09-18 05:24:40|191437.8|191312.8|191436.1|191311.1|191437.8|191312.8|191436.1|191311.1|2
1726637100000|2024-09-18 05:25:00|191431.8|191306.8|191390|191265|191431.8|191306.8|191388.2|191263.2|9
1726637130000|2024-09-18 05:25:30|191389.8|191264.8|191389.8|191264.8|191389.8|191264.8|191389.8|191264.8|1
1726637140000|2024-09-18 05:25:40|191389.6|191264.6|191388.3|191263.3|191389.6|191264.6|191388.3|191263.3|3
1726637160000|2024-09-18 05:26:00|191386.6|191261.6|191389.4|191264.4|191389.4|191264.4|191386.6|191261.6|2
1726637190000|2024-09-18 05:26:30|191388.1|191263.1|191388.1|191263.1|191388.1|191263.1|191388.1|191263.1|1
1726637210000|2024-09-18 05:26:50|191387.1|191262.1|191362.4|191237.4|191388.8|191263.8|191361.4|191236.4|5
1726637220000|2024-09-18 05:27:00|191365.3|191240.3|191364|191239|191365.9|191240.9|191364|191239|4
1726637240000|2024-09-18 05:27:20|191364.4|191239.4|191364.4|191239.4|191364.4|191239.4|191364.4|191239.4|1
1726637250000|2024-09-18 05:27:30|191367.7|191242.7|191371.5|191246.5|191375.7|191250.7|191367.7|191242.7|7
1726637260000|2024-09-18 05:27:40|191370.3|191245.3|191369.9|191244.9|191371.9|191246.9|191369.9|191244.9|3
1726637290000|2024-09-18 05:28:10|191372.3|191247.3|191372.5|191247.5|191375.5|191250.5|191372.3|191247.3|4
1726637300000|2024-09-18 05:28:20|191375.5|191250.5|191371.7|191246.7|191375.5|191250.5|191371.7|191246.7|2
1726637330000|2024-09-18 05:28:50|191368.2|191243.2|191368.2|191243.2|191368.2|191243.2|191368.2|191243.2|1
1726637340000|2024-09-18 05:29:00|191368.3|191243.3|191368.3|191243.3|191368.3|191243.3|191368.3|191243.3|1
1726637350000|2024-09-18 05:29:10|191369.3|191244.3|191370.7|191245.7|191370.7|191245.7|191367.5|191242.5|6
1726637360000|2024-09-18 05:29:20|191370.4|191245.4|191370.8|191245.8|191370.8|191245.8|191370.4|191245.4|2
1726637370000|2024-09-18 05:29:30|191372.2|191247.2|191373.7|191248.7|191373.7|191248.7|191372.2|191247.2|2
1726637380000|2024-09-18 05:29:40|191376.5|191251.5|191372.4|191247.4|191376.5|191251.5|191372.4|191247.4|2
1726637390000|2024-09-18 05:29:50|191376.2|191251.2|191371.6|191246.6|191376.2|191251.2|191371.6|191246.6|4
1726637400000|2024-09-18 05:30:00|191375.5|191250.5|191374.4|191249.4|191378.7|191253.7|191374.4|191249.4|4
1726637410000|2024-09-18 05:30:10|191376.4|191251.4|191376.6|191251.6|191378.1|191253.1|191373.8|191248.8|11
1726637420000|2024-09-18 05:30:20|191379.4|191254.4|191404.1|191279.1|191410.6|191285.6|191379.4|191254.4|10
1726637430000|2024-09-18 05:30:30|191403|191278|191399.8|191274.8|191403|191278|191399.8|191274.8|3
1726637450000|2024-09-18 05:30:50|191401.8|191276.8|191413|191288|191413|191288|191401.8|191276.8|4
1726637470000|2024-09-18 05:31:10|191415.3|191290.3|191414.1|191289.1|191415.3|191290.3|191412.8|191287.8|5
1726637480000|2024-09-18 05:31:20|191414.9|191289.9|191414.9|191289.9|191414.9|191289.9|191414.9|191289.9|1
1726637490000|2024-09-18 05:31:30|191414.8|191289.8|191414.8|191289.8|191414.8|191289.8|191412.8|191287.8|5
1726637510000|2024-09-18 05:31:50|191414|191289|191405.8|191280.8|191414.1|191289.1|191404.7|191279.7|5
1726637530000|2024-09-18 05:32:10|191406.7|191281.7|191421.3|191296.3|191421.3|191296.3|191406.7|191281.7|3
1726637550000|2024-09-18 05:32:30|191419.5|191294.5|191421.5|191296.5|191421.5|191296.5|191419.5|191294.5|2
1726637560000|2024-09-18 05:32:40|191422.3|191297.3|191427|191302|191427|191302|191422.3|191297.3|3
1726637590000|2024-09-18 05:33:10|191426.1|191301.1|191424.9|191299.9|191426.1|191301.1|191424.9|191299.9|2
1726637610000|2024-09-18 05:33:30|191424.4|191299.4|191424.4|191299.4|191424.4|191299.4|191424.4|191299.4|1
1726637620000|2024-09-18 05:33:40|191425|191300|191425|191300|191425|191300|191425|191300|1
1726637650000|2024-09-18 05:34:10|191424.4|191299.4|191424.4|191299.4|191424.4|191299.4|191424.4|191299.4|1
1726637660000|2024-09-18 05:34:20|191421.6|191296.6|191421.6|191296.6|191421.6|191296.6|191421.6|191296.6|1
1726637670000|2024-09-18 05:34:30|191425|191300|191425|191300|191425|191300|191425|191300|1
1726637700000|2024-09-18 05:35:00|191424.4|191299.4|191424.9|191299.9|191424.9|191299.9|191421.1|191296.1|3
1726637720000|2024-09-18 05:35:20|191424.1|191299.1|191420|191295|191424.1|191299.1|191414|191289|4
1726637730000|2024-09-18 05:35:30|191420.2|191295.2|191417.6|191292.6|191420.2|191295.2|191417.6|191292.6|10
1726637740000|2024-09-18 05:35:40|191417.8|191292.8|191418.8|191293.8|191418.8|191293.8|191417.6|191292.6|12
1726637750000|2024-09-18 05:35:50|191418.1|191293.1|191418.4|191293.4|191418.4|191293.4|191418.1|191293.1|2
1726637780000|2024-09-18 05:36:20|191420.7|191295.7|191419|191294|191420.7|191295.7|191419|191294|2
1726637810000|2024-09-18 05:36:50|191419.2|191294.2|191419|191294|191419.2|191294.2|191419|191294|2
1726637840000|2024-09-18 05:37:20|191420.4|191295.4|191420.4|191295.4|191420.4|191295.4|191420.4|191295.4|1
1726637860000|2024-09-18 05:37:40|191419.4|191294.4|191419.4|191294.4|191419.4|191294.4|191419.4|191294.4|1
1726637890000|2024-09-18 05:38:10|191420.4|191295.4|191420.4|191295.4|191420.4|191295.4|191420.4|191295.4|1
1726637920000|2024-09-18 05:38:40|191418.7|191293.7|191418.7|191293.7|191418.7|191293.7|191418.7|191293.7|1
1726637940000|2024-09-18 05:39:00|191418|191293|191418|191293|191418|191293|191418|191293|1
1726637950000|2024-09-18 05:39:10|191418.4|191293.4|191397.1|191272.1|191418.4|191293.4|191397.1|191272.1|3
1726637960000|2024-09-18 05:39:20|191398.8|191273.8|191402.1|191277.1|191402.1|191277.1|191398.8|191273.8|2
1726637970000|2024-09-18 05:39:30|191404.2|191279.2|191412.4|191287.4|191417|191292|191404.2|191279.2|6
1726637980000|2024-09-18 05:39:40|191411.3|191286.3|191413.1|191288.1|191413.1|191288.1|191411.3|191286.3|8
1726637990000|2024-09-18 05:39:50|191411.3|191286.3|191413.2|191288.2|191413.2|191288.2|191411.3|191286.3|2
1726638000000|2024-09-18 05:40:00|191416|191291|191416|191291|191416|191291|191416|191291|1
1726638020000|2024-09-18 05:40:20|191413.5|191288.5|191413.5|191288.5|191413.5|191288.5|191413.5|191288.5|1
1726638030000|2024-09-18 05:40:30|191412.4|191287.4|191412.4|191287.4|191412.4|191287.4|191412.4|191287.4|1
1726638040000|2024-09-18 05:40:40|191410.8|191285.8|191412.4|191287.4|191413.1|191288.1|191410.6|191285.6|7
1726638050000|2024-09-18 05:40:50|191410.6|191285.6|191412.4|191287.4|191412.4|191287.4|191410.6|191285.6|2
1726638060000|2024-09-18 05:41:00|191412.9|191287.9|191415|191290|191415|191290|191412.9|191287.9|4
1726638070000|2024-09-18 05:41:10|191412.3|191287.3|191412.2|191287.2|191412.3|191287.3|191409.9|191284.9|4
1726638100000|2024-09-18 05:41:40|191415.6|191290.6|191412.5|191287.5|191415.6|191290.6|191410.3|191285.3|7
1726638110000|2024-09-18 05:41:50|191410.2|191285.2|191413.1|191288.1|191415.1|191290.1|191410|191285|11
1726638120000|2024-09-18 05:42:00|191410.3|191285.3|191415.6|191290.6|191415.6|191290.6|191410.3|191285.3|3
1726638140000|2024-09-18 05:42:20|191414.6|191289.6|191413.8|191288.8|191414.6|191289.6|191412.5|191287.5|7
1726638150000|2024-09-18 05:42:30|191412.4|191287.4|191414.1|191289.1|191414.9|191289.9|191410.6|191285.6|8
1726638160000|2024-09-18 05:42:40|191411.8|191286.8|191414.6|191289.6|191416.8|191291.8|191411.4|191286.4|21
1726638170000|2024-09-18 05:42:50|191416.8|191291.8|191417.5|191292.5|191417.8|191292.8|191411.9|191286.9|20
1726638180000|2024-09-18 05:43:00|191414.5|191289.5|191415.1|191290.1|191418.6|191293.6|191412.1|191287.1|21
1726638190000|2024-09-18 05:43:10|191418.2|191293.2|191415|191290|191418.2|191293.2|191412.4|191287.4|16
1726638200000|2024-09-18 05:43:20|191412.6|191287.6|191416.2|191291.2|191416.2|191291.2|191412.6|191287.6|4
1726638210000|2024-09-18 05:43:30|191412.8|191287.8|191414.1|191289.1|191415.9|191290.9|191411.7|191286.7|10
1726638220000|2024-09-18 05:43:40|191414.3|191289.3|191414.5|191289.5|191416.8|191291.8|191411.8|191286.8|7
1726638230000|2024-09-18 05:43:50|191412.1|191287.1|191413.4|191288.4|191417|191292|191412.1|191287.1|16
1726638240000|2024-09-18 05:44:00|191415.6|191290.6|191416.1|191291.1|191416.1|191291.1|191415.5|191290.5|3
1726638250000|2024-09-18 05:44:10|191416.2|191291.2|191415.9|191290.9|191416.2|191291.2|191415.9|191290.9|3
1726638260000|2024-09-18 05:44:20|191416.2|191291.2|191416.2|191291.2|191416.2|191291.2|191416.2|191291.2|1
1726638270000|2024-09-18 05:44:30|191417.3|191292.3|191419.1|191294.1|191419.1|191294.1|191417.3|191292.3|2
1726638280000|2024-09-18 05:44:40|191417.5|191292.5|191417.5|191292.5|191417.5|191292.5|191417.5|191292.5|1
1726638290000|2024-09-18 05:44:50|191415.5|191290.5|191414.4|191289.4|191416.3|191291.3|191414.4|191289.4|3
1726638300000|2024-09-18 05:45:00|191416.5|191291.5|191414.4|191289.4|191416.5|191291.5|191414.4|191289.4|2
1726638330000|2024-09-18 05:45:30|191416.3|191291.3|191416.3|191291.3|191416.3|191291.3|191416.3|191291.3|1
1726638340000|2024-09-18 05:45:40|191416.4|191291.4|191416.4|191291.4|191416.4|191291.4|191416.4|191291.4|1
1726638350000|2024-09-18 05:45:50|191416|191291|191414.1|191289.1|191416|191291|191414.1|191289.1|2
1726638360000|2024-09-18 05:46:00|191415.3|191290.3|191413.8|191288.8|191415.3|191290.3|191413.8|191288.8|5
1726638370000|2024-09-18 05:46:10|191413.1|191288.1|191418.8|191293.8|191420.7|191295.7|191413.1|191288.1|3
1726638380000|2024-09-18 05:46:20|191419.4|191294.4|191419.4|191294.4|191419.4|191294.4|191419.4|191294.4|1
1726638390000|2024-09-18 05:46:30|191419.2|191294.2|191419.2|191294.2|191419.2|191294.2|191419.2|191294.2|1
1726638400000|2024-09-18 05:46:40|191419|191294|191377|191252|191419|191294|191377|191252|8
1726638410000|2024-09-18 05:46:50|191376.6|191251.6|191341.2|191216.2|191376.6|191251.6|191339.4|191214.4|7
1726638420000|2024-09-18 05:47:00|191341.3|191216.3|191341.3|191216.3|191341.3|191216.3|191341.3|191216.3|1
1726638430000|2024-09-18 05:47:10|191342.8|191217.8|191343.7|191218.7|191344.3|191219.3|191342.8|191217.8|6
1726638440000|2024-09-18 05:47:20|191345|191220|191353.1|191228.1|191355.3|191230.3|191344.3|191219.3|9
1726638450000|2024-09-18 05:47:30|191355.1|191230.1|191353|191228|191355.1|191230.1|191353|191228|3
1726638460000|2024-09-18 05:47:40|191355.2|191230.2|191355.2|191230.2|191355.2|191230.2|191355.2|191230.2|1
1726638470000|2024-09-18 05:47:50|191352|191227|191352|191227|191352|191227|191352|191227|1
1726638490000|2024-09-18 05:48:10|191349.6|191224.6|191349.6|191224.6|191349.6|191224.6|191349.6|191224.6|1
1726638500000|2024-09-18 05:48:20|191348.4|191223.4|191350.6|191225.6|191351.8|191226.8|191348.4|191223.4|5
1726638520000|2024-09-18 05:48:40|191347.3|191222.3|191350.8|191225.8|191350.8|191225.8|191347.3|191222.3|4
1726638530000|2024-09-18 05:48:50|191351|191226|191351|191226|191351|191226|191351|191226|1
1726638550000|2024-09-18 05:49:10|191348.4|191223.4|191348.4|191223.4|191348.4|191223.4|191348.4|191223.4|1
1726638560000|2024-09-18 05:49:20|191352.3|191227.3|191356|191231|191356|191231|191352.3|191227.3|4
1726638590000|2024-09-18 05:49:50|191352.9|191227.9|191352.9|191227.9|191352.9|191227.9|191352.9|191227.9|1
1726638600000|2024-09-18 05:50:00|191349.7|191224.7|191349.7|191224.7|191349.7|191224.7|191349.7|191224.7|1
1726638620000|2024-09-18 05:50:20|191353.9|191228.9|191353.9|191228.9|191353.9|191228.9|191353.9|191228.9|1
1726638630000|2024-09-18 05:50:30|191348.1|191223.1|191349.1|191224.1|191350.7|191225.7|191348.1|191223.1|3
1726638660000|2024-09-18 05:51:00|191348.9|191223.9|191347.1|191222.1|191348.9|191223.9|191347.1|191222.1|2
1726638680000|2024-09-18 05:51:20|191350.8|191225.8|191350.8|191225.8|191350.8|191225.8|191350.8|191225.8|1
1726638710000|2024-09-18 05:51:50|191352|191227|191352|191227|191352|191227|191352|191227|1
1726638720000|2024-09-18 05:52:00|191348.8|191223.8|191348.8|191223.8|191348.8|191223.8|191348.8|191223.8|1
1726638740000|2024-09-18 05:52:20|191352.2|191227.2|191352.2|191227.2|191352.2|191227.2|191352.2|191227.2|1
1726638770000|2024-09-18 05:52:50|191348.8|191223.8|191348.8|191223.8|191348.8|191223.8|191348.8|191223.8|1
1726638780000|2024-09-18 05:53:00|191349.3|191224.3|191349.3|191224.3|191349.3|191224.3|191349.3|191224.3|1
1726638790000|2024-09-18 05:53:10|191348.1|191223.1|191351.7|191226.7|191351.7|191226.7|191348.1|191223.1|2
1726638830000|2024-09-18 05:53:50|191348.1|191223.1|191348.1|191223.1|191348.1|191223.1|191348.1|191223.1|1
1726638840000|2024-09-18 05:54:00|191348.5|191223.5|191351.5|191226.5|191351.5|191226.5|191348.4|191223.4|3
1726638850000|2024-09-18 05:54:10|191350.4|191225.4|191350.4|191225.4|191350.4|191225.4|191350.4|191225.4|1
1726638870000|2024-09-18 05:54:30|191346.5|191221.5|191352.8|191227.8|191352.8|191227.8|191346.5|191221.5|3
1726638900000|2024-09-18 05:55:00|191353.2|191228.2|191325.3|191200.3|191353.2|191228.2|191324.3|191199.3|7
1726638910000|2024-09-18 05:55:10|191326.3|191201.3|191326.6|191201.6|191326.6|191201.6|191326.3|191201.3|2
1726638920000|2024-09-18 05:55:20|191328.3|191203.3|191328.3|191203.3|191328.3|191203.3|191328.3|191203.3|1
1726638930000|2024-09-18 05:55:30|191330.7|191205.7|191348.7|191223.7|191350.1|191225.1|191330.7|191205.7|7
1726638940000|2024-09-18 05:55:40|191346.2|191221.2|191336.2|191211.2|191347.7|191222.7|191333.4|191208.4|12
1726638950000|2024-09-18 05:55:50|191341|191216|191341.9|191216.9|191341.9|191216.9|191341|191216|2
1726638960000|2024-09-18 05:56:00|191343.6|191218.6|191334.3|191209.3|191343.6|191218.6|191334.3|191209.3|6
1726638990000|2024-09-18 05:56:30|191335.4|191210.4|191335.3|191210.3|191337.3|191212.3|191335.3|191210.3|3
1726639000000|2024-09-18 05:56:40|191336.2|191211.2|191336.2|191211.2|191336.2|191211.2|191336.2|191211.2|1
1726639010000|2024-09-18 05:56:50|191337.1|191212.1|191347.9|191222.9|191347.9|191222.9|191336.1|191211.1|5
1726639050000|2024-09-18 05:57:30|191347.5|191222.5|191347.5|191222.5|191347.5|191222.5|191347.5|191222.5|1
1726639060000|2024-09-18 05:57:40|191347.9|191222.9|191347.9|191222.9|191347.9|191222.9|191347.9|191222.9|1
1726639080000|2024-09-18 05:58:00|191342.6|191217.6|191330.1|191205.1|191342.6|191217.6|191328|191203|6
1726639100000|2024-09-18 05:58:20|191329.4|191204.4|191329.4|191204.4|191329.4|191204.4|191329.4|191204.4|1
1726639110000|2024-09-18 05:58:30|191332.6|191207.6|191340.6|191215.6|191340.6|191215.6|191332.6|191207.6|4
1726639120000|2024-09-18 05:58:40|191336.5|191211.5|191328.3|191203.3|191336.5|191211.5|191324.2|191199.2|3
1726639130000|2024-09-18 05:58:50|191334.8|191209.8|191333.6|191208.6|191341|191216|191333.6|191208.6|3
1726639140000|2024-09-18 05:59:00|191330.2|191205.2|191329.7|191204.7|191330.2|191205.2|191327.8|191202.8|9
1726639160000|2024-09-18 05:59:20|191331.4|191206.4|191331.4|191206.4|191331.4|191206.4|191331.4|191206.4|1
1726639170000|2024-09-18 05:59:30|191339.3|191214.3|191339.3|191214.3|191339.3|191214.3|191339.3|191214.3|1
1726639190000|2024-09-18 05:59:50|191331.6|191206.6|191328.9|191203.9|191331.6|191206.6|191328.9|191203.9|2
1726639200000|2024-09-18 06:00:00|191326.3|191201.3|191233|191108|191326.3|191201.3|191233|191108|15
1726639210000|2024-09-18 06:00:10|191237.5|191112.5|191238.9|191113.9|191240|191115|191233.4|191108.4|24
1726639220000|2024-09-18 06:00:20|191235.4|191110.4|191231.1|191106.1|191239.7|191114.7|191228.9|191103.9|24
1726639230000|2024-09-18 06:00:30|191234.4|191109.4|191235.7|191110.7|191235.7|191110.7|191230.4|191105.4|11
1726639240000|2024-09-18 06:00:40|191229.3|191104.3|191233.8|191108.8|191233.8|191108.8|191215.2|191090.2|12
1726639250000|2024-09-18 06:00:50|191234.2|191109.2|191268.1|191143.1|191269.5|191144.5|191233.8|191108.8|16
1726639260000|2024-09-18 06:01:00|191274.3|191149.3|191265.2|191140.2|191274.3|191149.3|191260.4|191135.4|23
1726639270000|2024-09-18 06:01:10|191265.1|191140.1|191267.7|191142.7|191267.7|191142.7|191260.7|191135.7|15
1726639280000|2024-09-18 06:01:20|191262.6|191137.6|191266.4|191141.4|191271|191146|191262|191137|9
1726639290000|2024-09-18 06:01:30|191262.5|191137.5|191266.6|191141.6|191269.3|191144.3|191261.7|191136.7|11
1726639300000|2024-09-18 06:01:40|191267|191142|191268.2|191143.2|191270.8|191145.8|191263.8|191138.8|6
1726639310000|2024-09-18 06:01:50|191268.7|191143.7|191268.1|191143.1|191268.7|191143.7|191268.1|191143.1|2
1726639320000|2024-09-18 06:02:00|191263.6|191138.6|191245.7|191120.7|191269.3|191144.3|191244|191119|10
1726639330000|2024-09-18 06:02:10|191245.1|191120.1|191244.4|191119.4|191245.1|191120.1|191244.4|191119.4|2
1726639340000|2024-09-18 06:02:20|191244.5|191119.5|191244.5|191119.5|191244.5|191119.5|191244.5|191119.5|1
1726639350000|2024-09-18 06:02:30|191232.4|191107.4|191240.5|191115.5|191245.4|191120.4|191232.4|191107.4|3
1726639360000|2024-09-18 06:02:40|191241.5|191116.5|191258.1|191133.1|191260.1|191135.1|191240.5|191115.5|15
1726639370000|2024-09-18 06:02:50|191257.7|191132.7|191259.4|191134.4|191265.2|191140.2|191257.3|191132.3|37
1726639380000|2024-09-18 06:03:00|191259.7|191134.7|191272.1|191147.1|191275.6|191150.6|191258.3|191133.3|26
1726639390000|2024-09-18 06:03:10|191273.8|191148.8|191264.6|191139.6|191274.6|191149.6|191261.6|191136.6|25
1726639400000|2024-09-18 06:03:20|191266.4|191141.4|191265.6|191140.6|191272.1|191147.1|191251|191126|23
1726639410000|2024-09-18 06:03:30|191264.7|191139.7|191266.1|191141.1|191267.2|191142.2|191262.3|191137.3|21
1726639420000|2024-09-18 06:03:40|191266.2|191141.2|191264.3|191139.3|191276.6|191151.6|191263.4|191138.4|21
1726639430000|2024-09-18 06:03:50|191264.7|191139.7|191284.9|191159.9|191290.8|191165.8|191264.7|191139.7|17
1726639440000|2024-09-18 06:04:00|191287.2|191162.2|191286.4|191161.4|191287.8|191162.8|191284.1|191159.1|10
1726639450000|2024-09-18 06:04:10|191284.2|191159.2|191287|191162|191287.3|191162.3|191284.2|191159.2|5
1726639460000|2024-09-18 06:04:20|191284.6|191159.6|191259.6|191134.6|191284.6|191159.6|191253.7|191128.7|12
1726639470000|2024-09-18 06:04:30|191261.3|191136.3|191252.3|191127.3|191261.3|191136.3|191250.4|191125.4|8
1726639480000|2024-09-18 06:04:40|191251|191126|191251.4|191126.4|191254.8|191129.8|191250.8|191125.8|9
1726639490000|2024-09-18 06:04:50|191251.3|191126.3|191251.5|191126.5|191254.8|191129.8|191251.3|191126.3|12
1726639500000|2024-09-18 06:05:00|191252.1|191127.1|191219.3|191094.3|191252.1|191127.1|191212.5|191087.5|23
1726639510000|2024-09-18 06:05:10|191215.9|191090.9|191214.8|191089.8|191218.4|191093.4|191210.7|191085.7|18
1726639520000|2024-09-18 06:05:20|191213.2|191088.2|191213.1|191088.1|191214.9|191089.9|191207.8|191082.8|21
1726639530000|2024-09-18 06:05:30|191211|191086|191212.5|191087.5|191215.9|191090.9|191209.7|191084.7|18
1726639540000|2024-09-18 06:05:40|191214.3|191089.3|191216|191091|191217.9|191092.9|191214.3|191089.3|11
1726639550000|2024-09-18 06:05:50|191215.5|191090.5|191215.2|191090.2|191217.2|191092.2|191209.3|191084.3|24
1726639560000|2024-09-18 06:06:00|191215.7|191090.7|191194.5|191069.5|191215.7|191090.7|191194.5|191069.5|21
1726639570000|2024-09-18 06:06:10|191195.8|191070.8|191189.6|191064.6|191201.4|191076.4|191189.5|191064.5|16
1726639580000|2024-09-18 06:06:20|191189.9|191064.9|191191.8|191066.8|191208.5|191083.5|191189.7|191064.7|25
1726639590000|2024-09-18 06:06:30|191198.3|191073.3|191192.4|191067.4|191198.3|191073.3|191190.6|191065.6|11
1726639600000|2024-09-18 06:06:40|191191.3|191066.3|191193.5|191068.5|191208.8|191083.8|191188.5|191063.5|23
1726639610000|2024-09-18 06:06:50|191195.4|191070.4|191202.2|191077.2|191211.6|191086.6|191191.3|191066.3|22
1726639620000|2024-09-18 06:07:00|191193.6|191068.6|191199.2|191074.2|191205.9|191080.9|191193.6|191068.6|15
1726639630000|2024-09-18 06:07:10|191198|191073|191194.5|191069.5|191214.5|191089.5|191194.5|191069.5|17
1726639640000|2024-09-18 06:07:20|191195.7|191070.7|191193.2|191068.2|191195.7|191070.7|191190.3|191065.3|11
1726639650000|2024-09-18 06:07:30|191192.3|191067.3|191193.7|191068.7|191195.7|191070.7|191191.7|191066.7|4
1726639660000|2024-09-18 06:07:40|191192.2|191067.2|191189.9|191064.9|191192.7|191067.7|191189.9|191064.9|5
1726639670000|2024-09-18 06:07:50|191191.2|191066.2|191196.4|191071.4|191196.4|191071.4|191189.3|191064.3|7
1726639680000|2024-09-18 06:08:00|191194.1|191069.1|191203.6|191078.6|191203.6|191078.6|191190.3|191065.3|28
1726639690000|2024-09-18 06:08:10|191202.8|191077.8|191193.6|191068.6|191209.5|191084.5|191189|191064|18
1726639700000|2024-09-18 06:08:20|191191.6|191066.6|191209.4|191084.4|191214.8|191089.8|191191.6|191066.6|11
1726639720000|2024-09-18 06:08:40|191209.1|191084.1|191209.2|191084.2|191215.7|191090.7|191205.1|191080.1|14
1726639730000|2024-09-18 06:08:50|191209.8|191084.8|191209.9|191084.9|191209.9|191084.9|191209.3|191084.3|5
1726639740000|2024-09-18 06:09:00|191206.2|191081.2|191180.1|191055.1|191206.2|191081.2|191179.4|191054.4|9
1726639750000|2024-09-18 06:09:10|191181.4|191056.4|191184.7|191059.7|191184.7|191059.7|191178.5|191053.5|8
1726639760000|2024-09-18 06:09:20|191182.5|191057.5|191179|191054|191182.5|191057.5|191179|191054|2
1726639770000|2024-09-18 06:09:30|191180.1|191055.1|191173.3|191048.3|191181.2|191056.2|191173.3|191048.3|5
1726639790000|2024-09-18 06:09:50|191166.8|191041.8|191166.8|191041.8|191166.8|191041.8|191166.8|191041.8|1
1726639800000|2024-09-18 06:10:00|191168.6|191043.6|191166.2|191041.2|191168.6|191043.6|191166.2|191041.2|2
1726639810000|2024-09-18 06:10:10|191171.1|191046.1|191182.4|191057.4|191182.4|191057.4|191170|191045|6
1726639820000|2024-09-18 06:10:20|191179.2|191054.2|191176.1|191051.1|191179.2|191054.2|191175.5|191050.5|3
1726639850000|2024-09-18 06:10:50|191179.8|191054.8|191181.4|191056.4|191181.4|191056.4|191179.8|191054.8|2
1726639860000|2024-09-18 06:11:00|191174.7|191049.7|191146.4|191021.4|191183.9|191058.9|191142.9|191017.9|12
1726639870000|2024-09-18 06:11:10|191147.2|191022.2|191144.6|191019.6|191147.2|191022.2|191144.6|191019.6|5
1726639880000|2024-09-18 06:11:20|191145|191020|191146.1|191021.1|191146.1|191021.1|191144.6|191019.6|4
1726639900000|2024-09-18 06:11:40|191141.8|191016.8|191148|191023|191148|191023|191141.8|191016.8|2
1726639910000|2024-09-18 06:11:50|191147.8|191022.8|191146.7|191021.7|191147.8|191022.8|191143|191018|9
1726639920000|2024-09-18 06:12:00|191147.8|191022.8|191147.3|191022.3|191147.8|191022.8|191144.4|191019.4|4
1726639930000|2024-09-18 06:12:10|191146|191021|191139.5|191014.5|191146|191021|191137.1|191012.1|6
1726639940000|2024-09-18 06:12:20|191140.3|191015.3|191140.7|191015.7|191141.3|191016.3|191138.2|191013.2|10
1726639950000|2024-09-18 06:12:30|191138.2|191013.2|191142.1|191017.1|191142.1|191017.1|191138|191013|12
1726639960000|2024-09-18 06:12:40|191143.8|191018.8|191144.3|191019.3|191144.3|191019.3|191143.8|191018.8|2
1726640000000|2024-09-18 06:13:20|191135.8|191010.8|191139.1|191014.1|191145.4|191020.4|191135.8|191010.8|6
1726640030000|2024-09-18 06:13:50|191139.2|191014.2|191133.4|191008.4|191139.2|191014.2|191133.4|191008.4|2
1726640050000|2024-09-18 06:14:10|191135.4|191010.4|191143.3|191018.3|191143.3|191018.3|191135.4|191010.4|3
1726640060000|2024-09-18 06:14:20|191142.8|191017.8|191141.9|191016.9|191143.3|191018.3|191139.1|191014.1|6
1726640070000|2024-09-18 06:14:30|191142.7|191017.7|191142.7|191017.7|191142.7|191017.7|191142.7|191017.7|1
1726640080000|2024-09-18 06:14:40|191142.9|191017.9|191144.3|191019.3|191144.3|191019.3|191141|191016|4
1726640090000|2024-09-18 06:14:50|191143.5|191018.5|191109.2|190984.2|191143.5|191018.5|191104|190979|10
1726640100000|2024-09-18 06:15:00|191106.2|190981.2|191100.6|190975.6|191108.2|190983.2|191084.6|190959.6|24
1726640110000|2024-09-18 06:15:10|191102.3|190977.3|191102.8|190977.8|191133.1|191008.1|191100.4|190975.4|14
1726640120000|2024-09-18 06:15:20|191101.6|190976.6|191100.6|190975.6|191101.6|190976.6|191092.2|190967.2|9
1726640130000|2024-09-18 06:15:30|191103|190978|191051.7|190926.7|191103|190978|191051.5|190926.5|9
1726640140000|2024-09-18 06:15:40|191053.3|190928.3|191062.1|190937.1|191064.5|190939.5|191053.3|190928.3|9
1726640150000|2024-09-18 06:15:50|191063.7|190938.7|191066.6|190941.6|191066.6|190941.6|191061.9|190936.9|8
1726640160000|2024-09-18 06:16:00|191067.9|190942.9|191066.3|190941.3|191067.9|190942.9|191062.5|190937.5|16
1726640170000|2024-09-18 06:16:10|191066.9|190941.9|191070.7|190945.7|191071.8|190946.8|191060.9|190935.9|11
1726640180000|2024-09-18 06:16:20|191069.1|190944.1|191065.6|190940.6|191069.1|190944.1|191065.6|190940.6|2
1726640190000|2024-09-18 06:16:30|191063.7|190938.7|191084|190959|191084|190959|191063.6|190938.6|5
1726640200000|2024-09-18 06:16:40|191085.3|190960.3|191085.3|190960.3|191085.3|190960.3|191085.3|190960.3|1
1726640210000|2024-09-18 06:16:50|191082.9|190957.9|191084.3|190959.3|191084.9|190959.9|191082.9|190957.9|4
1726640220000|2024-09-18 06:17:00|191081.3|190956.3|191076.6|190951.6|191081.6|190956.6|191076.6|190951.6|7
1726640230000|2024-09-18 06:17:10|191075.9|190950.9|191068.3|190943.3|191075.9|190950.9|191064.4|190939.4|6
1726640240000|2024-09-18 06:17:20|191067.5|190942.5|191039.5|190914.5|191068.4|190943.4|191036.4|190911.4|5
1726640250000|2024-09-18 06:17:30|191041.5|190916.5|191045|190920|191045|190920|191041.5|190916.5|5
1726640260000|2024-09-18 06:17:40|191042.6|190917.6|191044.9|190919.9|191044.9|190919.9|191042.3|190917.3|6
1726640280000|2024-09-18 06:18:00|191042.7|190917.7|191042.6|190917.6|191045.3|190920.3|191042|190917|6
1726640290000|2024-09-18 06:18:10|191041.9|190916.9|191032.6|190907.6|191041.9|190916.9|191025.7|190900.7|11
1726640300000|2024-09-18 06:18:20|191032.2|190907.2|191033.1|190908.1|191033.4|190908.4|191032.2|190907.2|3
1726640310000|2024-09-18 06:18:30|191032.8|190907.8|191061.6|190936.6|191065.5|190940.5|191030|190905|6
1726640320000|2024-09-18 06:18:40|191060.6|190935.6|191060.4|190935.4|191068.1|190943.1|191058.9|190933.9|8
1726640330000|2024-09-18 06:18:50|191057.7|190932.7|191057.7|190932.7|191057.7|190932.7|191057.7|190932.7|1
1726640340000|2024-09-18 06:19:00|191059.8|190934.8|191052.4|190927.4|191059.8|190934.8|191052.4|190927.4|7
1726640350000|2024-09-18 06:19:10|191053.5|190928.5|191136.4|191011.4|191169.8|191044.8|191053.5|190928.5|18
1726640360000|2024-09-18 06:19:20|191136.3|191011.3|191135.6|191010.6|191136.3|191011.3|191133.1|191008.1|6
1726640370000|2024-09-18 06:19:30|191134.7|191009.7|191134.7|191009.7|191138.9|191013.9|191133|191008|12
1726640380000|2024-09-18 06:19:40|191132.9|191007.9|191135.8|191010.8|191136.9|191011.9|191132.9|191007.9|7
1726640390000|2024-09-18 06:19:50|191137|191012|191133|191008|191137|191012|191132.3|191007.3|10
1726640400000|2024-09-18 06:20:00|191135.9|191010.9|191152.1|191027.1|191152.1|191027.1|191135.9|191010.9|2
1726640410000|2024-09-18 06:20:10|191155.3|191030.3|191156.2|191031.2|191156.2|191031.2|191155.3|191030.3|2
1726640430000|2024-09-18 06:20:30|191155.7|191030.7|191209.1|191084.1|191218.5|191093.5|191155.7|191030.7|14
1726640440000|2024-09-18 06:20:40|191208.9|191083.9|191211.2|191086.2|191213.8|191088.8|191208.9|191083.9|8
1726640450000|2024-09-18 06:20:50|191210.4|191085.4|191210.4|191085.4|191210.4|191085.4|191210.4|191085.4|1
1726640460000|2024-09-18 06:21:00|191207.8|191082.8|191201.1|191076.1|191207.8|191082.8|191201.1|191076.1|4
1726640470000|2024-09-18 06:21:10|191196.9|191071.9|191141.3|191016.3|191196.9|191071.9|191140.8|191015.8|7
1726640480000|2024-09-18 06:21:20|191139.5|191014.5|191115.6|190990.6|191139.5|191014.5|191113.8|190988.8|11
1726640490000|2024-09-18 06:21:30|191113.1|190988.1|191110.2|190985.2|191113.1|190988.1|191110.2|190985.2|3
1726640500000|2024-09-18 06:21:40|191112|190987|191114.1|190989.1|191115.2|190990.2|191112|190987|4
1726640510000|2024-09-18 06:21:50|191115.6|190990.6|191116.4|190991.4|191116.4|190991.4|191115.6|190990.6|3
1726640520000|2024-09-18 06:22:00|191121.9|190996.9|191134.1|191009.1|191143.8|191018.8|191121.9|190996.9|7
1726640530000|2024-09-18 06:22:10|191138.4|191013.4|191141.8|191016.8|191144.8|191019.8|191138.4|191013.4|3
1726640540000|2024-09-18 06:22:20|191141.7|191016.7|191168.9|191043.9|191171.3|191046.3|191141.7|191016.7|10
1726640550000|2024-09-18 06:22:30|191171.7|191046.7|191170.3|191045.3|191171.7|191046.7|191170.3|191045.3|2
1726640560000|2024-09-18 06:22:40|191173.3|191048.3|191171.4|191046.4|191173.9|191048.9|191171.1|191046.1|5
1726640570000|2024-09-18 06:22:50|191173.9|191048.9|191170.8|191045.8|191173.9|191048.9|191170.8|191045.8|3
1726640580000|2024-09-18 06:23:00|191170.5|191045.5|191193.7|191068.7|191206.1|191081.1|191168.4|191043.4|14
1726640590000|2024-09-18 06:23:10|191192.4|191067.4|191191.7|191066.7|191192.4|191067.4|191191.7|191066.7|3
1726640600000|2024-09-18 06:23:20|191192.4|191067.4|191192|191067|191192.4|191067.4|191192|191067|2
1726640610000|2024-09-18 06:23:30|191192.1|191067.1|191187.6|191062.6|191192.1|191067.1|191187.6|191062.6|2
1726640620000|2024-09-18 06:23:40|191179.3|191054.3|191190.4|191065.4|191190.4|191065.4|191179.3|191054.3|3
1726640640000|2024-09-18 06:24:00|191191.5|191066.5|191191.2|191066.2|191191.5|191066.5|191184.8|191059.8|4
1726640650000|2024-09-18 06:24:10|191190.3|191065.3|191185.7|191060.7|191190.3|191065.3|191184.8|191059.8|5
1726640660000|2024-09-18 06:24:20|191186.3|191061.3|191186.3|191061.3|191186.3|191061.3|191186.3|191061.3|1
1726640670000|2024-09-18 06:24:30|191185.6|191060.6|191172.1|191047.1|191185.6|191060.6|191172.1|191047.1|3
1726640680000|2024-09-18 06:24:40|191173.2|191048.2|191175.8|191050.8|191175.8|191050.8|191173.2|191048.2|3
1726640690000|2024-09-18 06:24:50|191176.1|191051.1|191178.8|191053.8|191179.3|191054.3|191176.1|191051.1|4
1726640700000|2024-09-18 06:25:00|191179.1|191054.1|191181.2|191056.2|191181.2|191056.2|191179.1|191054.1|3
1726640720000|2024-09-18 06:25:20|191181.3|191056.3|191181.3|191056.3|191181.3|191056.3|191181.3|191056.3|1
1726640730000|2024-09-18 06:25:30|191177.2|191052.2|191172.9|191047.9|191177.2|191052.2|191172.7|191047.7|4
1726640740000|2024-09-18 06:25:40|191171.6|191046.6|191171.6|191046.6|191171.6|191046.6|191171.6|191046.6|1
1726640750000|2024-09-18 06:25:50|191172.5|191047.5|191171.5|191046.5|191172.5|191047.5|191171.5|191046.5|2
1726640760000|2024-09-18 06:26:00|191161.1|191036.1|191151.3|191026.3|191168.1|191043.1|191141.6|191016.6|8
1726640770000|2024-09-18 06:26:10|191149.5|191024.5|191146|191021|191149.5|191024.5|191146|191021|4
1726640780000|2024-09-18 06:26:20|191147.8|191022.8|191139.7|191014.7|191148.4|191023.4|191139.2|191014.2|16
1726640790000|2024-09-18 06:26:30|191139.3|191014.3|191143.9|191018.9|191146.7|191021.7|191139.3|191014.3|7
1726640820000|2024-09-18 06:27:00|191140.7|191015.7|191140.7|191015.7|191140.7|191015.7|191130.1|191005.1|3
1726640830000|2024-09-18 06:27:10|191141.9|191016.9|191107.9|190982.9|191141.9|191016.9|191098.4|190973.4|11
1726640840000|2024-09-18 06:27:20|191108.8|190983.8|191109.3|190984.3|191109.3|190984.3|191108.8|190983.8|2
1726640850000|2024-09-18 06:27:30|191108.8|190983.8|191109.6|190984.6|191109.6|190984.6|191108|190983|6
1726640860000|2024-09-18 06:27:40|191110.8|190985.8|191123.8|190998.8|191124.4|190999.4|191110.8|190985.8|6
1726640880000|2024-09-18 06:28:00|191121.6|190996.6|191123.8|190998.8|191124.7|190999.7|191121.6|190996.6|5
1726640890000|2024-09-18 06:28:10|191125.4|191000.4|191121.8|190996.8|191125.6|191000.6|191121.8|190996.8|7
1726640900000|2024-09-18 06:28:20|191118.7|190993.7|191113.2|190988.2|191120.7|190995.7|191112|190987|8
1726640910000|2024-09-18 06:28:30|191112.2|190987.2|191113.1|190988.1|191113.7|190988.7|191111.9|190986.9|7
1726640920000|2024-09-18 06:28:40|191113.4|190988.4|191113.5|190988.5|191115.9|190990.9|191113.4|190988.4|4
1726640930000|2024-09-18 06:28:50|191113.2|190988.2|191125|191000|191125.5|191000.5|191112.9|190987.9|13
1726640940000|2024-09-18 06:29:00|191121.6|190996.6|191125.1|191000.1|191125.5|191000.5|191121.5|190996.5|8
1726640950000|2024-09-18 06:29:10|191123|190998|191123.9|190998.9|191125.6|191000.6|191123|190998|12
1726640960000|2024-09-18 06:29:20|191124.6|190999.6|191123.4|190998.4|191125.5|191000.5|191123.1|190998.1|8
1726640970000|2024-09-18 06:29:30|191119.8|190994.8|191113.2|190988.2|191119.8|190994.8|191112.2|190987.2|7
1726640980000|2024-09-18 06:29:40|191114.8|190989.8|191113.2|190988.2|191114.8|190989.8|191113.2|190988.2|2
1726640990000|2024-09-18 06:29:50|191112|190987|191113.5|190988.5|191113.5|190988.5|191110.5|190985.5|6
1726641000000|2024-09-18 06:30:00|191114.8|190989.8|191115.5|190990.5|191138.1|191013.1|191110.6|190985.6|11
1726641010000|2024-09-18 06:30:10|191115.3|190990.3|191098.9|190973.9|191115.3|190990.3|191093.2|190968.2|6
1726641020000|2024-09-18 06:30:20|191099|190974|191115.4|190990.4|191117.8|190992.8|191099|190974|7
1726641030000|2024-09-18 06:30:30|191113.3|190988.3|191120.7|190995.7|191123.4|190998.4|191113.3|190988.3|8
1726641040000|2024-09-18 06:30:40|191122.8|190997.8|191117.6|190992.6|191122.8|190997.8|191117.6|190992.6|4
1726641050000|2024-09-18 06:30:50|191117.9|190992.9|191119.1|190994.1|191119.1|190994.1|191116.6|190991.6|5
1726641060000|2024-09-18 06:31:00|191117.8|190992.8|191116.3|190991.3|191117.8|190992.8|191116.3|190991.3|3
1726641070000|2024-09-18 06:31:10|191118.8|190993.8|191121.4|190996.4|191124.3|190999.3|191117.6|190992.6|10
1726641080000|2024-09-18 06:31:20|191122.5|190997.5|191117.1|190992.1|191122.5|190997.5|191115.5|190990.5|5
1726641090000|2024-09-18 06:31:30|191116.9|190991.9|191120.3|190995.3|191120.3|190995.3|191113.5|190988.5|7
1726641100000|2024-09-18 06:31:40|191120.9|190995.9|191152.4|191027.4|191152.4|191027.4|191120.9|190995.9|11
1726641110000|2024-09-18 06:31:50|191148.6|191023.6|191137.7|191012.7|191148.6|191023.6|191137.7|191012.7|5
1726641120000|2024-09-18 06:32:00|191136.7|191011.7|191133.1|191008.1|191139.8|191014.8|191133.1|191008.1|6
1726641130000|2024-09-18 06:32:10|191133.6|191008.6|191137.3|191012.3|191138.6|191013.6|191133.6|191008.6|7
1726641140000|2024-09-18 06:32:20|191138.9|191013.9|191181.9|191056.9|191181.9|191090.1|191138.9|191013.9|6
1726641160000|2024-09-18 06:32:40|191180.5|191055.5|191180.5|191055.5|191180.5|191055.5|191180.5|191055.5|1
1726641170000|2024-09-18 06:32:50|191176.1|191051.1|191173.7|191048.7|191176.1|191051.1|191171.4|191046.4|5
1726641180000|2024-09-18 06:33:00|191173.9|191048.9|191177.9|191052.9|191178.5|191053.5|191173.9|191048.9|5
1726641190000|2024-09-18 06:33:10|191175.8|191050.8|191172.9|191047.9|191178.4|191053.4|191172.9|191047.9|5
1726641200000|2024-09-18 06:33:20|191174.5|191049.5|191167|191042|191174.5|191049.5|191166.8|191041.8|8
1726641210000|2024-09-18 06:33:30|191167.8|191042.8|191178.6|191053.6|191178.6|191053.6|191167.8|191042.8|3
1726641220000|2024-09-18 06:33:40|191178.9|191053.9|191181.6|191056.6|191181.6|191056.6|191178.9|191053.9|2
1726641230000|2024-09-18 06:33:50|191183.5|191058.5|191179.5|191054.5|191183.5|191058.5|191179.5|191054.5|4
1726641240000|2024-09-18 06:34:00|191180.9|191055.9|191180.9|191055.9|191180.9|191055.9|191180.9|191055.9|1
1726641250000|2024-09-18 06:34:10|191178.9|191053.9|191180.4|191055.4|191180.5|191055.5|191178.9|191053.9|3
1726641260000|2024-09-18 06:34:20|191180.6|191055.6|191178.9|191053.9|191180.6|191055.6|191177.5|191052.5|5
1726641270000|2024-09-18 06:34:30|191180.5|191055.5|191203.6|191078.6|191212.8|191087.8|191180.5|191055.5|15
1726641280000|2024-09-18 06:34:40|191204.1|191079.1|191203.8|191078.8|191204.3|191079.3|191203.8|191078.8|4
1726641290000|2024-09-18 06:34:50|191203.4|191078.4|191203.4|191078.4|191203.4|191078.4|191203.4|191078.4|1
1726641300000|2024-09-18 06:35:00|191202.1|191077.1|191205|191080|191205|191080|191201.3|191076.3|5
1726641320000|2024-09-18 06:35:20|191204.1|191079.1|191205.6|191080.6|191205.6|191080.6|191202.7|191077.7|4
1726641330000|2024-09-18 06:35:30|191204.2|191079.2|191201.7|191076.7|191204.2|191079.2|191201.7|191076.7|2
1726641340000|2024-09-18 06:35:40|191203.6|191078.6|191203.6|191078.6|191203.6|191078.6|191203.6|191078.6|1
1726641360000|2024-09-18 06:36:00|191201.6|191076.6|191202.2|191077.2|191202.2|191077.2|191201.6|191076.6|2
1726641370000|2024-09-18 06:36:10|191204.1|191079.1|191204.1|191079.1|191204.8|191079.8|191204.1|191079.1|3
1726641380000|2024-09-18 06:36:20|191204.7|191079.7|191204.7|191079.7|191204.7|191079.7|191204.7|191079.7|1
1726641400000|2024-09-18 06:36:40|191204.6|191079.6|191204.6|191079.6|191204.6|191079.6|191204.6|191079.6|1
1726641410000|2024-09-18 06:36:50|191190.6|191065.6|191190.6|191065.6|191190.6|191065.6|191190.6|191065.6|1
1726641420000|2024-09-18 06:37:00|191199.9|191074.9|191136.9|191011.9|191199.9|191074.9|191134.4|191009.4|13
1726641430000|2024-09-18 06:37:10|191138.1|191013.1|191138.1|191013.1|191140.5|191015.5|191134.3|191009.3|10
1726641440000|2024-09-18 06:37:20|191136|191011|191137.6|191012.6|191137.6|191012.6|191135|191010|4
1726641450000|2024-09-18 06:37:30|191138.1|191013.1|191131.9|191006.9|191138.1|191013.1|191131.5|191006.5|6
1726641470000|2024-09-18 06:37:50|191132.1|191007.1|191135.4|191010.4|191135.4|191010.4|191131.6|191006.6|8
1726641480000|2024-09-18 06:38:00|191134.6|191009.6|191084.8|190959.8|191134.6|191009.6|191072.8|190947.8|16
1726641490000|2024-09-18 06:38:10|191083.3|190958.3|191075.6|190950.6|191083.3|190958.3|191075.6|190950.6|2
1726641500000|2024-09-18 06:38:20|191075.9|190950.9|191076.4|190951.4|191081.7|190956.7|191075.3|190950.3|9
1726641510000|2024-09-18 06:38:30|191078.6|190953.6|191076.6|190951.6|191079.7|190954.7|191076.6|190951.6|4
1726641530000|2024-09-18 06:38:50|191078.5|190953.5|191077.9|190952.9|191082.8|190957.8|191077.9|190952.9|4
1726641540000|2024-09-18 06:39:00|191079.2|190954.2|191081|190956|191081|190956|191079.2|190954.2|2
1726641550000|2024-09-18 06:39:10|191082.5|190957.5|191103.6|190978.6|191128.8|191003.8|191082.5|190957.5|14
1726641560000|2024-09-18 06:39:20|191103.7|190978.7|191103.7|190978.7|191103.7|190978.7|191103.7|190978.7|1
1726641580000|2024-09-18 06:39:40|191102.1|190977.1|191101.6|190976.6|191102.1|190977.1|191101.6|190976.6|2
1726641590000|2024-09-18 06:39:50|191101.7|190976.7|191101.7|190976.7|191102.4|190977.4|191098.4|190973.4|8
1726641600000|2024-09-18 06:40:00|191100.8|190975.8|191100.8|190975.8|191100.8|190975.8|191100.8|190975.8|1
1726641620000|2024-09-18 06:40:20|191100.4|190975.4|191088.3|190963.3|191100.4|190975.4|191088.1|190963.1|6
1726641640000|2024-09-18 06:40:40|191089.7|190964.7|191088.4|190963.4|191089.7|190964.7|191088.4|190963.4|2
1726641650000|2024-09-18 06:40:50|191100|190975|191100.4|190975.4|191100.4|190975.4|191100|190975|2
1726641660000|2024-09-18 06:41:00|191100.1|190975.1|191100.1|190975.1|191100.1|190975.1|191100.1|190975.1|1
1726641670000|2024-09-18 06:41:10|191102.7|190977.7|191095.7|190970.7|191116.8|190991.8|191095.7|190970.7|9
1726641680000|2024-09-18 06:41:20|191095.2|190970.2|191094.6|190969.6|191096|190971|191094.6|190969.6|5
1726641690000|2024-09-18 06:41:30|191092.6|190967.6|191099.2|190974.2|191099.2|190974.2|191092.6|190967.6|5
1726641700000|2024-09-18 06:41:40|191100.1|190975.1|191115.7|190990.7|191121.6|190996.6|191100.1|190975.1|11
1726641710000|2024-09-18 06:41:50|191115.1|190990.1|191115.8|190990.8|191115.8|190990.8|191115.1|190990.1|2
1726641730000|2024-09-18 06:42:10|191114.8|190989.8|191111.8|190986.8|191114.8|190989.8|191111.8|190986.8|3
1726641740000|2024-09-18 06:42:20|191111.1|190986.1|191111.7|190986.7|191111.7|190986.7|191111.1|190986.1|2
1726641750000|2024-09-18 06:42:30|191112.1|190987.1|191114.1|190989.1|191114.1|190989.1|191112.1|190987.1|2
1726641760000|2024-09-18 06:42:40|191116.9|190991.9|191091.6|190966.6|191116.9|190991.9|191082.4|190957.4|15
1726641770000|2024-09-18 06:42:50|191091|190966|191077.3|190952.3|191094|190969|191069.3|190944.3|23
1726641790000|2024-09-18 06:43:10|191077.4|190952.4|191075.9|190950.9|191080.2|190955.2|191075.9|190950.9|3
1726641800000|2024-09-18 06:43:20|191076.1|190951.1|191076.1|190951.1|191076.1|190951.1|191076.1|190951.1|1
1726641810000|2024-09-18 06:43:30|191075.9|190950.9|191080.5|190955.5|191080.5|190955.5|191074.9|190949.9|7
1726641820000|2024-09-18 06:43:40|191080.7|190955.7|191080.7|190955.7|191080.7|190955.7|191080.7|190955.7|1
1726641830000|2024-09-18 06:43:50|191081.3|190956.3|191081.3|190956.3|191081.8|190956.8|191081.3|190956.3|5
1726641840000|2024-09-18 06:44:00|191080.7|190955.7|191078.2|190953.2|191080.7|190955.7|191078.2|190953.2|5
1726641850000|2024-09-18 06:44:10|191077|190952|191072|190947|191077|190952|191071.6|190946.6|4
1726641860000|2024-09-18 06:44:20|191071.7|190946.7|191070.8|190945.8|191071.7|190946.7|191070.8|190945.8|2
1726641880000|2024-09-18 06:44:40|191069|190944|191074.2|190949.2|191074.2|190949.2|191069|190944|4
1726641890000|2024-09-18 06:44:50|191071.9|190946.9|191008.8|190958.8|191071.9|190959.3|190999.1|190946.9|8
1726641900000|2024-09-18 06:45:00|191008.6|190958.6|191040.3|190915.3|191048.4|190958.6|191008.6|190915.3|5
1726641910000|2024-09-18 06:45:10|191041.7|190916.7|191037.7|190912.7|191041.7|190916.7|191037.7|190912.7|8
1726641920000|2024-09-18 06:45:20|191039.1|190914.1|191037.7|190912.7|191040|190915|191037.3|190912.3|6
1726641930000|2024-09-18 06:45:30|191035.2|190910.2|191012.5|190887.5|191035.2|190910.2|191012.5|190887.5|10
1726641940000|2024-09-18 06:45:40|191014.1|190889.1|191017.4|190892.4|191019.2|190894.2|191014.1|190889.1|3
1726641950000|2024-09-18 06:45:50|191019.6|190894.6|191028.6|190903.6|191028.6|190903.6|191019.6|190894.6|4
1726641960000|2024-09-18 06:46:00|191025.7|190900.7|191043.7|190918.7|191045.5|190920.5|191025.7|190900.7|3
1726641980000|2024-09-18 06:46:20|191042.2|190917.2|191042.4|190917.4|191042.4|190917.4|191042.2|190917.2|2
1726641990000|2024-09-18 06:46:30|191041.3|190916.3|191041.3|190916.3|191041.3|190916.3|191041.3|190916.3|1
1726642000000|2024-09-18 06:46:40|191041.1|190916.1|191041.1|190916.1|191041.1|190916.1|191041.1|190916.1|1
1726642010000|2024-09-18 06:46:50|191036.4|190911.4|191036.4|190911.4|191036.4|190911.4|191036.4|190911.4|1
1726642020000|2024-09-18 06:47:00|191036.5|190911.5|191036.5|190911.5|191036.5|190911.5|191036.5|190911.5|1
1726642030000|2024-09-18 06:47:10|191038.2|190913.2|191030.8|190905.8|191038.2|190913.2|191027.6|190902.6|5
1726642040000|2024-09-18 06:47:20|191032.5|190907.5|191031.3|190906.3|191032.5|190907.5|191031.3|190906.3|2
1726642050000|2024-09-18 06:47:30|191033.9|190908.9|191033.9|190908.9|191033.9|190908.9|191033.9|190908.9|1
1726642060000|2024-09-18 06:47:40|191033.5|190908.5|191039.5|190914.5|191040.6|190915.6|191033.5|190908.5|3
1726642080000|2024-09-18 06:48:00|191039.9|190914.9|191040|190915|191040.2|190915.2|191039.9|190914.9|3
1726642090000|2024-09-18 06:48:10|191039.3|190914.3|191038.7|190913.7|191039.3|190914.3|191038|190913|3
1726642100000|2024-09-18 06:48:20|191038.9|190913.9|191038.9|190913.9|191038.9|190913.9|191038.9|190913.9|1
1726642110000|2024-09-18 06:48:30|191038.3|190913.3|191038.7|190913.7|191040.6|190915.6|191036.1|190911.1|6
1726642120000|2024-09-18 06:48:40|191036.2|190911.2|191036.2|190911.2|191038.4|190913.4|191033.2|190908.2|10
1726642130000|2024-09-18 06:48:50|191036.5|190911.5|191040.1|190915.1|191040.1|190915.1|191036.2|190911.2|9
1726642140000|2024-09-18 06:49:00|191041.4|190916.4|191042.5|190917.5|191043.9|190918.9|191041.4|190916.4|3
1726642150000|2024-09-18 06:49:10|191041.9|190916.9|191041.9|190916.9|191041.9|190916.9|191041.9|190916.9|1
1726642160000|2024-09-18 06:49:20|191041.5|190916.5|191041.5|190916.5|191041.5|190916.5|191041.5|190916.5|1
1726642170000|2024-09-18 06:49:30|191036.2|190911.2|191036.2|190911.2|191036.2|190911.2|191036.2|190911.2|1
1726642180000|2024-09-18 06:49:40|191044.4|190919.4|191041.7|190916.7|191044.4|190919.4|191041.7|190916.7|3
1726642190000|2024-09-18 06:49:50|191043.8|190918.8|191019.9|190894.9|191043.8|190918.8|191008.9|190883.9|10
1726642200000|2024-09-18 06:50:00|191019.5|190894.5|191021.2|190896.2|191023.1|190898.1|191019.1|190894.1|6
1726642210000|2024-09-18 06:50:10|191022.4|190897.4|191012.2|190887.2|191022.4|190897.4|191012.2|190887.2|4
1726642220000|2024-09-18 06:50:20|191012|190887|191000.7|190875.7|191012.7|190887.7|191000.6|190875.6|10
1726642240000|2024-09-18 06:50:40|191000.9|190875.9|191000.9|190875.9|191000.9|190875.9|191000.9|190875.9|1
1726642250000|2024-09-18 06:50:50|190995.8|190870.8|190998.4|190873.4|190999|190874|190995.1|190870.1|6
1726642260000|2024-09-18 06:51:00|191000.1|190875.1|191002.4|190877.4|191002.8|190877.8|191000.1|190875.1|6
1726642270000|2024-09-18 06:51:10|191001|190876|190998.8|190873.8|191001|190876|190997.5|190872.5|4
1726642280000|2024-09-18 06:51:20|191000.2|190875.2|191000.8|190875.8|191002.3|190877.3|191000.2|190875.2|4
1726642300000|2024-09-18 06:51:40|191001.8|190876.8|191071.2|190946.2|191083.7|190958.7|191001.8|190876.8|11
1726642310000|2024-09-18 06:51:50|191072.9|190947.9|191062|190937|191075.6|190950.6|191059.8|190934.8|12
1726642320000|2024-09-18 06:52:00|191061.3|190936.3|191071.4|190946.4|191073.1|190948.1|191061.3|190936.3|19
1726642330000|2024-09-18 06:52:10|191071.2|190946.2|191071.6|190946.6|191071.7|190946.7|191071.2|190946.2|3
1726642340000|2024-09-18 06:52:20|191071.4|190946.4|191072.7|190947.7|191073.7|190948.7|191071.2|190946.2|15
1726642350000|2024-09-18 06:52:30|191073.6|190948.6|191072.7|190947.7|191073.6|190948.6|191070.2|190945.2|8
1726642360000|2024-09-18 06:52:40|191071.6|190946.6|191073|190948|191073.3|190948.3|191068.9|190943.9|6
1726642370000|2024-09-18 06:52:50|191073.1|190948.1|191073.1|190948.1|191073.1|190948.1|191073.1|190948.1|1
1726642380000|2024-09-18 06:53:00|191072.7|190947.7|191072.7|190947.7|191072.7|190947.7|191072.7|190947.7|1
1726642390000|2024-09-18 06:53:10|191076|190951|191077.2|190952.2|191077.8|190952.8|191075|190950|8
1726642410000|2024-09-18 06:53:30|191077.3|190952.3|191077.3|190952.3|191077.3|190952.3|191077.3|190952.3|1
1726642420000|2024-09-18 06:53:40|191076.3|190951.3|191070.6|190945.6|191076.3|190951.3|191070.6|190945.6|2
1726642430000|2024-09-18 06:53:50|191072.5|190947.5|191070.8|190945.8|191072.5|190947.5|191070.8|190945.8|2
1726642440000|2024-09-18 06:54:00|191072.3|190947.3|191080.1|190955.1|191080.1|190955.1|191072.3|190947.3|5
1726642450000|2024-09-18 06:54:10|191078.5|190953.5|191076.1|190951.1|191078.5|190953.5|191075.5|190950.5|15
1726642460000|2024-09-18 06:54:20|191077.8|190952.8|191077.2|190952.2|191079.4|190954.4|191067.3|190942.3|15
1726642470000|2024-09-18 06:54:30|191079.7|190954.7|191079.2|190954.2|191079.9|190954.9|191073|190948|20
1726642480000|2024-09-18 06:54:40|191075.4|190950.4|191076.7|190951.7|191079.3|190954.3|191075.4|190950.4|17
1726642490000|2024-09-18 06:54:50|191078.7|190953.7|191074.2|190949.2|191078.7|190953.7|191068.2|190943.2|8
1726642500000|2024-09-18 06:55:00|191075.5|190950.5|191073.8|190948.8|191075.5|190950.5|191073.8|190948.8|3
1726642520000|2024-09-18 06:55:20|191073.9|190948.9|191076.5|190951.5|191079.5|190954.5|191073.9|190948.9|7
1726642530000|2024-09-18 06:55:30|191079|190954|191075.9|190950.9|191079.6|190954.6|191075.9|190950.9|4
1726642540000|2024-09-18 06:55:40|191075.6|190950.6|191075.6|190950.6|191075.6|190950.6|191075.6|190950.6|1
1726642560000|2024-09-18 06:56:00|191070.5|190945.5|191070.5|190945.5|191070.5|190945.5|191070.5|190945.5|1
1726642570000|2024-09-18 06:56:10|191075.3|190950.3|191075.3|190950.3|191075.3|190950.3|191075.3|190950.3|1
1726642580000|2024-09-18 06:56:20|191075.8|190950.8|191076.4|190951.4|191076.4|190951.4|191075.8|190950.8|2
1726642590000|2024-09-18 06:56:30|191074.4|190949.4|191117.9|190992.9|191121.2|190996.2|191074.4|190949.4|8
1726642600000|2024-09-18 06:56:40|191122.5|190997.5|191139.9|191014.9|191144.5|191019.5|191122.5|190997.5|11
1726642610000|2024-09-18 06:56:50|191140.1|191015.1|191132.9|191082.9|191144.3|191082.9|191132.9|191014|28
1726642620000|2024-09-18 06:57:00|191133.1|191083.1|191229.5|191104.5|191231.7|191118.4|191133.1|191078.2|22
1726642630000|2024-09-18 06:57:10|191228.6|191103.6|191224.2|191099.2|191228.6|191103.6|191224.2|191099.2|10
1726642640000|2024-09-18 06:57:20|191219.2|191094.2|191215.4|191090.4|191219.2|191094.2|191215.4|191090.4|9
1726642650000|2024-09-18 06:57:30|191214.8|191089.8|191204.8|191079.8|191217.3|191092.3|191203.1|191078.1|21
1726642660000|2024-09-18 06:57:40|191214.2|191089.2|191212.2|191087.2|191215.3|191090.3|191206.3|191081.3|23
1726642670000|2024-09-18 06:57:50|191208.8|191083.8|191226.8|191101.8|191234.8|191109.8|191203.8|191078.8|18
1726642680000|2024-09-18 06:58:00|191225.4|191100.4|191231.4|191106.4|191245.3|191120.3|191224.4|191099.4|10
1726642690000|2024-09-18 06:58:10|191230.7|191105.7|191230.7|191105.7|191230.7|191105.7|191230.7|191105.7|1
1726642700000|2024-09-18 06:58:20|191230.6|191105.6|191230.3|191105.3|191231.2|191106.2|191228.5|191103.5|7
1726642710000|2024-09-18 06:58:30|191228.5|191103.5|191232.5|191107.5|191236.2|191111.2|191228.3|191103.3|11
1726642720000|2024-09-18 06:58:40|191232.7|191107.7|191227.4|191102.4|191234.8|191109.8|191227.3|191102.3|22
1726642730000|2024-09-18 06:58:50|191224.9|191099.9|191202.3|191077.3|191226.9|191101.9|191202.3|191077.3|13
1726642740000|2024-09-18 06:59:00|191204.8|191079.8|191211.2|191086.2|191218.3|191093.3|191200.2|191075.2|13
1726642750000|2024-09-18 06:59:10|191211.7|191086.7|191155|191030|191215.7|191090.7|191155|191030|23
1726642760000|2024-09-18 06:59:20|191140.2|191015.2|191155.1|191030.1|191155.8|191030.8|191140.2|191015.2|20
1726642770000|2024-09-18 06:59:30|191154.1|191029.1|191155|191030|191155|191030|191152.4|191027.4|5
1726642780000|2024-09-18 06:59:40|191155.5|191030.5|191150.6|191025.6|191155.5|191030.5|191149.6|191024.6|6
1726642800000|2024-09-18 07:00:00|191150.4|191025.4|191178.2|191053.2|191197|191072|191150.4|191025.4|30
1726642810000|2024-09-18 07:00:10|191175.6|191050.6|191187.6|191062.6|191188.7|191063.7|191161.4|191036.4|32
1726642820000|2024-09-18 07:00:20|191184.5|191059.5|191174.6|191049.6|191190|191065|191173.3|191048.3|30
1726642830000|2024-09-18 07:00:30|191173.6|191048.6|191201.6|191076.6|191210.7|191085.7|191172.9|191047.9|27
1726642840000|2024-09-18 07:00:40|191214.9|191089.9|191209|191084|191217.5|191092.5|191198.7|191073.7|28
1726642850000|2024-09-18 07:00:50|191208.9|191083.9|191186.3|191061.3|191208.9|191083.9|191183.8|191058.8|31
1726642860000|2024-09-18 07:01:00|191185.6|191060.6|191186.1|191061.1|191188.3|191063.3|191184.9|191059.9|34
1726642870000|2024-09-18 07:01:10|191189.2|191064.2|191190.3|191065.3|191194.7|191069.7|191181.7|191056.7|27
1726642880000|2024-09-18 07:01:20|191190.5|191065.5|191193.5|191068.5|191198.3|191073.3|191189|191064|16
1726642890000|2024-09-18 07:01:30|191199.2|191074.2|191209.3|191084.3|191212.6|191087.6|191187.1|191062.1|27
1726642900000|2024-09-18 07:01:40|191209.2|191084.2|191222|191097|191222.3|191097.3|191165.4|191040.4|26
1726642910000|2024-09-18 07:01:50|191221.6|191096.6|191247.3|191122.3|191251.3|191126.3|191218|191093|21
1726642920000|2024-09-18 07:02:00|191247|191122|191246.4|191121.4|191250.3|191125.3|191244.6|191119.6|16
1726642930000|2024-09-18 07:02:10|191247.6|191122.6|191255.1|191130.1|191255.5|191130.5|191245.9|191120.9|18
1726642940000|2024-09-18 07:02:20|191255.5|191130.5|191261.8|191136.8|191261.8|191136.8|191250|191125|17
1726642950000|2024-09-18 07:02:30|191256|191131|191249.9|191124.9|191256|191131|191244.9|191119.9|17
1726642960000|2024-09-18 07:02:40|191249.7|191124.7|191247.6|191122.6|191252.6|191127.6|191247.6|191122.6|16
1726642970000|2024-09-18 07:02:50|191247|191122|191245.5|191120.5|191250.9|191125.9|191245.4|191120.4|24
1726642980000|2024-09-18 07:03:00|191249.5|191124.5|191245.6|191120.6|191249.5|191124.5|191244.3|191119.3|21
1726642990000|2024-09-18 07:03:10|191248.6|191123.6|191240.1|191115.1|191248.9|191123.9|191240.1|191115.1|16
1726643000000|2024-09-18 07:03:20|191240.4|191115.4|191245.3|191120.3|191245.5|191120.5|191240.4|191115.4|24
1726643010000|2024-09-18 07:03:30|191247|191122|191242.8|191117.8|191249.1|191124.1|191242.7|191117.7|21
1726643020000|2024-09-18 07:03:40|191244.2|191119.2|191229.6|191104.6|191245.5|191120.5|191226.8|191101.8|38
1726643030000|2024-09-18 07:03:50|191231.5|191106.5|191234.8|191109.8|191236.3|191111.3|191229.6|191104.6|39
1726643040000|2024-09-18 07:04:00|191240|191115|191238.1|191113.1|191249.6|191124.6|191235.5|191110.5|24
1726643050000|2024-09-18 07:04:10|191237.5|191112.5|191241.4|191116.4|191241.8|191116.8|191231|191106|22
1726643060000|2024-09-18 07:04:20|191238.1|191113.1|191241.3|191116.3|191241.3|191116.3|191233|191108|24
1726643070000|2024-09-18 07:04:30|191237.5|191112.5|191249.8|191124.8|191256|191131|191233|191108|23
1726643080000|2024-09-18 07:04:40|191249.4|191124.4|191233.5|191108.5|191249.4|191124.4|191226|191101|21
1726643090000|2024-09-18 07:04:50|191233.6|191108.6|191254.1|191129.1|191259.2|191134.2|191233.6|191108.6|27
1726643100000|2024-09-18 07:05:00|191255.2|191130.2|191255.1|191130.1|191255.7|191130.7|191253.1|191128.1|17
1726643110000|2024-09-18 07:05:10|191255.2|191130.2|191278.9|191153.9|191303.9|191178.9|191253.8|191128.8|22
1726643120000|2024-09-18 07:05:20|191279.1|191154.1|191279|191154|191279.1|191154.1|191278.6|191153.6|4
1726643130000|2024-09-18 07:05:30|191281|191156|191293.2|191168.2|191296.7|191171.7|191281|191156|20
1726643140000|2024-09-18 07:05:40|191289.2|191164.2|191290.5|191165.5|191295.2|191170.2|191287.6|191162.6|13
1726643150000|2024-09-18 07:05:50|191290.9|191165.9|191287.9|191162.9|191301.7|191176.7|191283.4|191158.4|25
1726643160000|2024-09-18 07:06:00|191286.6|191161.6|191287.9|191162.9|191288.5|191163.5|191281.9|191156.9|16
1726643170000|2024-09-18 07:06:10|191288.4|191163.4|191295.3|191170.3|191298|191173|191279.5|191154.5|28
1726643180000|2024-09-18 07:06:20|191293.1|191168.1|191295|191170|191295.4|191170.4|191289.5|191164.5|6
1726643190000|2024-09-18 07:06:30|191295.7|191170.7|191293.4|191168.4|191295.8|191170.8|191290.8|191165.8|7
1726643200000|2024-09-18 07:06:40|191293.3|191168.3|191292.1|191167.1|191293.6|191168.6|191292.1|191167.1|6
1726643210000|2024-09-18 07:06:50|191291.3|191166.3|191343.3|191218.3|191353.6|191239.2|191289.2|191166.3|15
1726643220000|2024-09-18 07:07:00|191343.6|191218.6|191366.5|191241.5|191367.1|191242.1|191342.9|191217.9|31
1726643230000|2024-09-18 07:07:10|191367|191242|191365.1|191240.1|191368.2|191243.2|191360.8|191235.8|14
1726643240000|2024-09-18 07:07:20|191364.8|191239.8|191365.2|191240.2|191365.2|191240.2|191363.9|191238.9|3
1726643250000|2024-09-18 07:07:30|191362.1|191237.1|191364.4|191239.4|191376.6|191251.6|191361.9|191236.9|23
1726643260000|2024-09-18 07:07:40|191361.1|191236.1|191283|191158|191361.5|191236.5|191272.4|191147.4|22
1726643270000|2024-09-18 07:07:50|191282.8|191157.8|191283.7|191158.7|191283.7|191158.7|191281.4|191156.4|3
1726643280000|2024-09-18 07:08:00|191283.9|191158.9|191293.8|191168.8|191301.4|191176.4|191283.9|191158.9|18
1726643290000|2024-09-18 07:08:10|191293.5|191168.5|191259.9|191209.9|191293.5|191217.7|191258.1|191133.1|14
1726643300000|2024-09-18 07:08:20|191259.7|191209.7|191264.9|191214.9|191271.3|191221.3|191259.7|191209.7|26
1726643310000|2024-09-18 07:08:30|191271.1|191221.1|191272.7|191222.7|191274.3|191224.3|191267.8|191217.8|18
1726643320000|2024-09-18 07:08:40|191271.5|191221.5|191271.2|191221.2|191272.6|191222.6|191268.7|191218.7|11
1726643330000|2024-09-18 07:08:50|191269.8|191219.8|191263.3|191213.3|191273.1|191223.1|191262.6|191212.6|26
1726643340000|2024-09-18 07:09:00|191242.6|191192.6|191257.8|191207.8|191257.8|191207.8|191242.6|191192.6|28
1726643350000|2024-09-18 07:09:10|191253.2|191203.2|191278.9|191153.9|191292.9|191205.2|191238.8|191150|27
1726643360000|2024-09-18 07:09:20|191274|191149|191280.9|191155.9|191289.8|191164.8|191270.9|191145.9|32
1726643370000|2024-09-18 07:09:30|191283.6|191158.6|191290.5|191165.5|191290.5|191165.5|191281|191156|20
1726643380000|2024-09-18 07:09:40|191288.6|191163.6|191296.2|191171.2|191297|191172|191287|191162|11
1726643390000|2024-09-18 07:09:50|191295.1|191170.1|191296.9|191171.9|191298.8|191173.8|191292.7|191167.7|21
1726643400000|2024-09-18 07:10:00|191301.7|191176.7|191293.3|191168.3|191301.7|191176.7|191292.3|191167.3|15
1726643410000|2024-09-18 07:10:10|191294.7|191169.7|191277.1|191152.1|191295.6|191170.6|191277.1|191152.1|17
1726643420000|2024-09-18 07:10:20|191277.5|191152.5|191282.9|191157.9|191282.9|191157.9|191276.1|191151.1|31
1726643430000|2024-09-18 07:10:30|191281.7|191156.7|191281.5|191156.5|191284.7|191159.7|191270.6|191145.6|27
1726643440000|2024-09-18 07:10:40|191282.1|191157.1|191281.4|191156.4|191284|191159|191278.3|191153.3|22
1726643450000|2024-09-18 07:10:50|191276.1|191151.1|191281.6|191156.6|191283.6|191158.6|191276.1|191151.1|32
1726643460000|2024-09-18 07:11:00|191281.9|191156.9|191294.6|191169.6|191298.7|191173.7|191281.9|191156.9|25
1726643470000|2024-09-18 07:11:10|191294.3|191169.3|191256.7|191206.7|191297|191209.2|191254.8|191168.5|21
1726643480000|2024-09-18 07:11:20|191254.4|191204.4|191275.4|191150.4|191296.7|191206.6|191254.4|191144.1|21
1726643490000|2024-09-18 07:11:30|191275.9|191150.9|191275.3|191150.3|191276.9|191188|191237.8|191144.5|34
1726643500000|2024-09-18 07:11:40|191274.9|191149.9|191237.9|191187.9|191274.9|191195.1|191236.3|191149.5|30
1726643510000|2024-09-18 07:11:50|191237.5|191187.5|191238.5|191188.5|191275.1|191195.1|191237.3|191150|32
1726643520000|2024-09-18 07:12:00|191237.3|191187.3|191230.1|191105.1|191263.7|191192.6|191179.5|191079.7|37
1726643530000|2024-09-18 07:12:10|191234.3|191109.3|191199.3|191149.3|191239|191150|191185.7|191105.7|32
1726643540000|2024-09-18 07:12:20|191198.3|191148.3|191259.3|191134.3|191259.3|191160.5|191198.3|191107|32
1726643550000|2024-09-18 07:12:30|191258.5|191133.5|191262.5|191137.5|191267.7|191142.7|191255.7|191130.7|31
1726643560000|2024-09-18 07:12:40|191265.9|191140.9|191260.1|191135.1|191268.1|191143.1|191258.3|191133.3|12
1726643570000|2024-09-18 07:12:50|191259.9|191134.9|191229.2|191179.2|191266.3|191181.2|191224.9|191134.9|12
1726643580000|2024-09-18 07:13:00|191225|191175|191219.7|191169.7|191250.2|191179.1|191209.4|191120.7|28
1726643590000|2024-09-18 07:13:10|191222.7|191172.7|191269.9|191144.9|191286.3|191197.8|191219.3|191143.7|36
1726643600000|2024-09-18 07:13:20|191273|191148|191267.5|191142.5|191276.5|191151.5|191265.8|191140.8|32
1726643610000|2024-09-18 07:13:30|191268.9|191143.9|191268.7|191143.7|191272.6|191147.6|191266.9|191141.9|33
1726643620000|2024-09-18 07:13:40|191272.7|191147.7|191271.7|191146.7|191277.7|191152.7|191267.4|191142.4|36
1726643630000|2024-09-18 07:13:50|191267.9|191142.9|191297.6|191172.6|191303.6|191178.6|191267.9|191142.9|30
1726643640000|2024-09-18 07:14:00|191299.6|191174.6|191257.8|191207.8|191303.6|191213.3|191254.9|191165.3|24
1726643650000|2024-09-18 07:14:10|191257.1|191207.1|191262.1|191212.1|191262.1|191212.1|191251.6|191201.6|23
1726643660000|2024-09-18 07:14:20|191262.3|191212.3|191301.4|191176.4|191315.5|191228.7|191262.3|191172.2|21
1726643670000|2024-09-18 07:14:30|191303.9|191178.9|191247.6|191197.6|191304.8|191199.5|191237.5|191176.3|25
1726643680000|2024-09-18 07:14:40|191248.8|191198.8|191300.4|191175.4|191310.9|191203.3|191248.4|191174.4|21
1726643690000|2024-09-18 07:14:50|191301.9|191176.9|191299.2|191174.2|191302.6|191177.6|191298|191173|19
1726643700000|2024-09-18 07:15:00|191301.6|191176.6|191300|191175|191302.7|191177.7|191298.9|191173.9|23
1726643710000|2024-09-18 07:15:10|191299.9|191174.9|191304.2|191179.2|191315.7|191190.7|191298.4|191173.4|25
1726643720000|2024-09-18 07:15:20|191308.6|191183.6|191310.4|191185.4|191314.4|191189.4|191299.6|191174.6|32
1726643730000|2024-09-18 07:15:30|191315.6|191190.6|191336.7|191211.7|191340.9|191215.9|191313.1|191188.1|30
1726643740000|2024-09-18 07:15:40|191337.8|191212.8|191333.4|191208.4|191340.3|191215.3|191332.4|191207.4|33
1726643750000|2024-09-18 07:15:50|191333.6|191208.6|191333|191208|191340.8|191215.8|191331.5|191206.5|28
1726643760000|2024-09-18 07:16:00|191339.4|191214.4|191333.9|191208.9|191339.4|191214.4|191332.8|191207.8|28
1726643770000|2024-09-18 07:16:10|191331.9|191206.9|191339.3|191214.3|191340.7|191215.7|191331.9|191206.9|30
1726643780000|2024-09-18 07:16:20|191339.4|191214.4|191361.5|191236.5|191362.6|191237.6|191335.4|191210.4|25
1726643790000|2024-09-18 07:16:30|191362.7|191237.7|191373|191248|191387.8|191262.8|191360.3|191235.3|23
1726643800000|2024-09-18 07:16:40|191371.4|191246.4|191375.5|191250.5|191388.8|191263.8|191370.8|191245.8|35
1726643810000|2024-09-18 07:16:50|191376.7|191251.7|191368.8|191243.8|191377|191252|191352.6|191227.6|31
1726643820000|2024-09-18 07:17:00|191386.3|191261.3|191381|191256|191387.3|191262.3|191367.4|191242.4|33
1726643830000|2024-09-18 07:17:10|191382.1|191257.1|191375.8|191250.8|191382.1|191257.1|191371.3|191246.3|17
1726643840000|2024-09-18 07:17:20|191375|191250|191393.2|191268.2|191393.9|191268.9|191369.8|191244.8|29
1726643850000|2024-09-18 07:17:30|191394.2|191269.2|191401.7|191276.7|191402.8|191277.8|191389|191264|28
1726643860000|2024-09-18 07:17:40|191394.9|191269.9|191397.1|191272.1|191401.2|191276.2|191388.9|191263.9|19
1726643870000|2024-09-18 07:17:50|191397|191272|191398.7|191273.7|191400|191275|191388|191263|17
1726643880000|2024-09-18 07:18:00|191397.9|191272.9|191396.6|191271.6|191399.2|191274.2|191380.8|191255.8|26
1726643890000|2024-09-18 07:18:10|191398.3|191273.3|191393.8|191268.8|191398.3|191273.3|191386.3|191261.3|17
1726643900000|2024-09-18 07:18:20|191392.4|191267.4|191391.4|191266.4|191396|191271|191382.3|191257.3|17
1726643910000|2024-09-18 07:18:30|191393.4|191268.4|191390.6|191265.6|191393.4|191268.4|191390.4|191265.4|7
1726643920000|2024-09-18 07:18:40|191390.5|191265.5|191398.5|191273.5|191400.8|191275.8|191390.5|191265.5|18
1726643930000|2024-09-18 07:18:50|191399.8|191274.8|191389.4|191264.4|191399.8|191274.8|191389.4|191264.4|5
1726643940000|2024-09-18 07:19:00|191391.6|191266.6|191392.4|191267.4|191396.6|191271.6|191389.2|191264.2|12
1726643950000|2024-09-18 07:19:10|191390.1|191265.1|191362.6|191237.6|191392.1|191267.1|191350.6|191225.6|19
1726643960000|2024-09-18 07:19:20|191362.1|191237.1|191349|191224|191364.1|191239.1|191349|191224|18
1726643970000|2024-09-18 07:19:30|191348.6|191223.6|191342.2|191217.2|191348.6|191223.6|191339.1|191214.1|18
1726643980000|2024-09-18 07:19:40|191342.4|191217.4|191346.9|191221.9|191348.5|191223.5|191342.4|191217.4|13
1726643990000|2024-09-18 07:19:50|191345.6|191220.6|191348.9|191223.9|191352.8|191227.8|191341.1|191216.1|24
1726644000000|2024-09-18 07:20:00|191343.1|191218.1|191348|191223|191356.7|191231.7|191338|191213|35
1726644010000|2024-09-18 07:20:10|191349.1|191224.1|191352.8|191227.8|191352.8|191227.8|191344.6|191219.6|33
1726644020000|2024-09-18 07:20:20|191351.6|191226.6|191343.2|191218.2|191355.9|191230.9|191340.3|191215.3|32
1726644030000|2024-09-18 07:20:30|191348.7|191223.7|191350.2|191225.2|191358.7|191233.7|191342.3|191217.3|32
1726644040000|2024-09-18 07:20:40|191351.6|191226.6|191343.4|191218.4|191358.4|191233.4|191340.7|191215.7|36
1726644050000|2024-09-18 07:20:50|191341.6|191216.6|191348.4|191223.4|191349.2|191224.2|191341.6|191216.6|38
1726644060000|2024-09-18 07:21:00|191347.9|191222.9|191347.8|191222.8|191356.2|191231.2|191342|191217|38
1726644070000|2024-09-18 07:21:10|191341.9|191216.9|191323.5|191198.5|191346.5|191243.8|191284.9|191198.5|29
1726644080000|2024-09-18 07:21:20|191323.9|191198.9|191326.6|191201.6|191327.8|191202.8|191321.1|191196.1|14
1726644090000|2024-09-18 07:21:30|191327.3|191202.3|191323.2|191198.2|191327.3|191202.3|191321.6|191196.6|12
1726644100000|2024-09-18 07:21:40|191323|191198|191326.7|191201.7|191326.7|191201.7|191323|191198|4
1726644110000|2024-09-18 07:21:50|191325.4|191200.4|191329.9|191204.9|191330.2|191240.4|191285.3|191186.4|18
1726644120000|2024-09-18 07:22:00|191329.2|191204.2|191323.5|191198.5|191331.1|191206.1|191322.7|191197.7|17
1726644130000|2024-09-18 07:22:10|191325|191200|191318.9|191193.9|191329.3|191204.3|191317.2|191192.2|27
1726644140000|2024-09-18 07:22:20|191321.1|191196.1|191324.6|191199.6|191324.6|191199.6|191319.2|191194.2|23
1726644150000|2024-09-18 07:22:30|191323|191198|191283.8|191233.8|191326.8|191237.8|191282|191191.6|22
1726644160000|2024-09-18 07:22:40|191282.3|191232.3|191275.6|191225.6|191306.4|191237.7|191271.3|191181.4|31
1726644170000|2024-09-18 07:22:50|191275.9|191225.9|191316|191191|191317.2|191232.6|191275.9|191182.7|31
1726644180000|2024-09-18 07:23:00|191316.2|191191.2|191306.9|191181.9|191316.2|191230.1|191270.8|191180.2|21
1726644190000|2024-09-18 07:23:10|191308.4|191183.4|191296.5|191171.5|191308.4|191183.4|191294.1|191169.1|10
1726644200000|2024-09-18 07:23:20|191295.5|191170.5|191249.7|191199.7|191295.5|191204.4|191237.8|191145.7|34
1726644210000|2024-09-18 07:23:30|191250.1|191200.1|191248.4|191198.4|191250.2|191200.2|191241.7|191191.7|36
1726644220000|2024-09-18 07:23:40|191245.2|191195.2|191245.3|191195.3|191249.1|191199.1|191239|191189|33
1726644230000|2024-09-18 07:23:50|191246.3|191196.3|191244|191194|191280.1|191202.3|191238.6|191155.1|35
1726644240000|2024-09-18 07:24:00|191242.2|191192.2|191238.9|191188.9|191286.8|191207.4|191233.7|191140.5|31
1726644250000|2024-09-18 07:24:10|191234.2|191184.2|191278.1|191153.1|191278.1|191191.7|191234.2|191146.3|37
1726644260000|2024-09-18 07:24:20|191240.3|191190.3|191266.9|191141.9|191271.1|191192.8|191234|191141.9|34
1726644270000|2024-09-18 07:24:30|191268.3|191143.3|191244.2|191194.2|191268.7|191197.1|191209.3|191142.2|39
1726644280000|2024-09-18 07:24:40|191249|191199|191247.7|191197.7|191249.6|191199.6|191240.3|191190.3|36
1726644290000|2024-09-18 07:24:50|191243.2|191193.2|191241.5|191191.5|191255.7|191205.7|191239.9|191189.9|35
1726644300000|2024-09-18 07:25:00|191242.6|191192.6|191241.6|191191.6|191249.3|191199.3|191238.4|191188.4|33
1726644310000|2024-09-18 07:25:10|191241.3|191191.3|191241.6|191191.6|191247.8|191197.8|191240.2|191190.2|39
1726644320000|2024-09-18 07:25:20|191245.4|191195.4|191239.8|191189.8|191246.4|191196.4|191238|191188|24
1726644330000|2024-09-18 07:25:30|191242.3|191192.3|191243.4|191193.4|191246.3|191196.3|191239|191189|36
1726644340000|2024-09-18 07:25:40|191244.8|191194.8|191242.2|191192.2|191245.9|191195.9|191242.2|191192.2|23
1726644350000|2024-09-18 07:25:50|191242.1|191192.1|191243.3|191193.3|191244.7|191194.7|191240.3|191190.3|24
1726644360000|2024-09-18 07:26:00|191239.4|191189.4|191241.9|191191.9|191244|191194|191195|191145|15
1726644370000|2024-09-18 07:26:10|191238.5|191188.5|191238.4|191188.4|191249.5|191199.5|191236.7|191186.7|24
1726644380000|2024-09-18 07:26:20|191238.3|191188.3|191238.8|191188.8|191238.8|191188.8|191228.4|191178.4|25
1726644390000|2024-09-18 07:26:30|191234.8|191184.8|191253.4|191203.4|191254.1|191204.1|191234.8|191184.8|15
1726644400000|2024-09-18 07:26:40|191256.9|191206.9|191255|191205|191259.9|191209.9|191249.5|191199.5|16
1726644410000|2024-09-18 07:26:50|191253.6|191203.6|191248.9|191198.9|191253.6|191203.6|191246.3|191196.3|18
1726644420000|2024-09-18 07:27:00|191250.6|191200.6|191252.7|191202.7|191253.2|191203.2|191247.1|191197.1|16
1726644430000|2024-09-18 07:27:10|191252.5|191202.5|191250.8|191200.8|191252.9|191202.9|191248.9|191198.9|28
1726644440000|2024-09-18 07:27:20|191250.7|191200.7|191252.6|191202.6|191252.6|191202.6|191247.9|191197.9|21
1726644450000|2024-09-18 07:27:30|191250.8|191200.8|191259.1|191209.1|191261.7|191211.7|191250.8|191200.8|23
1726644460000|2024-09-18 07:27:40|191259.3|191209.3|191287.6|191237.6|191336.3|191251.9|191257.2|191207.2|20
1726644470000|2024-09-18 07:27:50|191287.4|191237.4|191289.2|191239.2|191289.3|191239.3|191276.4|191226.4|19
1726644480000|2024-09-18 07:28:00|191290.1|191240.1|191292.8|191242.8|191299.7|191249.7|191290.1|191240.1|13
1726644490000|2024-09-18 07:28:10|191294.5|191244.5|191310.6|191260.6|191312|191262|191294.5|191244.5|10
1726644500000|2024-09-18 07:28:20|191308.8|191258.8|191301|191251|191310.5|191260.5|191293.5|191243.5|31
1726644510000|2024-09-18 07:28:30|191302.6|191252.6|191298.5|191248.5|191304.6|191254.6|191298.5|191248.5|17
1726644520000|2024-09-18 07:28:40|191296.7|191246.7|191298.5|191248.5|191300.3|191250.3|191296.7|191246.7|25
1726644530000|2024-09-18 07:28:50|191300.3|191250.3|191298.5|191248.5|191302.7|191252.7|191294.4|191244.4|30
1726644540000|2024-09-18 07:29:00|191299.9|191249.9|191307.3|191257.3|191309.2|191259.2|191297.7|191247.7|29
1726644550000|2024-09-18 07:29:10|191308.9|191258.9|191305.1|191255.1|191308.9|191258.9|191299.2|191249.2|33
1726644560000|2024-09-18 07:29:20|191303.5|191253.5|191303.8|191253.8|191305.5|191255.5|191302.6|191252.6|14
1726644570000|2024-09-18 07:29:30|191303.1|191253.1|191296.6|191246.6|191303.1|191253.1|191290.8|191240.8|35
1726644580000|2024-09-18 07:29:40|191295.8|191245.8|191301.5|191251.5|191304.3|191254.3|191295|191245|22
1726644590000|2024-09-18 07:29:50|191303.7|191253.7|191296.3|191246.3|191307.2|191257.2|191291.2|191241.2|22
1726644600000|2024-09-18 07:30:00|191298|191248|191300.4|191250.4|191303|191253|191297.4|191247.4|22
1726644610000|2024-09-18 07:30:10|191299.5|191249.5|191334.4|191209.4|191334.4|191250.1|191296.9|191204.1|10
1726644620000|2024-09-18 07:30:20|191299.1|191249.1|191257.7|191207.7|191301.9|191251.9|191252.4|191202.4|13
1726644630000|2024-09-18 07:30:30|191259.1|191209.1|191257.6|191207.6|191259.9|191209.9|191257.5|191207.5|8
1726644640000|2024-09-18 07:30:40|191257.8|191207.8|191257.1|191207.1|191289.3|191210.3|191256.4|191164.2|21
1726644650000|2024-09-18 07:30:50|191289.3|191164.3|191262.6|191212.6|191296.1|191214.3|191256.9|191164.3|16
1726644660000|2024-09-18 07:31:00|191268|191218|191249.1|191199.1|191268|191218|191246.9|191196.9|14
1726644670000|2024-09-18 07:31:10|191254.4|191204.4|191248.6|191198.6|191255.7|191205.7|191244.5|191194.5|13
1726644680000|2024-09-18 07:31:20|191248.1|191198.1|191248.1|191198.1|191248.1|191198.1|191248.1|191198.1|1
1726644690000|2024-09-18 07:31:30|191248|191198|191251.2|191201.2|191284|191203.7|191245.2|191159|8
1726644700000|2024-09-18 07:31:40|191251.1|191201.1|191258.7|191208.7|191263.6|191213.6|191233.6|191183.6|22
1726644710000|2024-09-18 07:31:50|191261.2|191211.2|191251.4|191201.4|191261.5|191211.5|191244.5|191194.5|19
1726644720000|2024-09-18 07:32:00|191251.3|191201.3|191256.5|191206.5|191256.5|191206.5|191251.2|191201.2|10
1726644730000|2024-09-18 07:32:10|191257.8|191207.8|191313.1|191263.1|191321.9|191271.9|191255.7|191205.7|17
1726644740000|2024-09-18 07:32:20|191320.1|191270.1|191332|191282|191332.3|191282.3|191310.3|191260.3|17
1726644750000|2024-09-18 07:32:30|191333.6|191283.6|191370.6|191320.6|191370.6|191320.6|191333.6|191283.6|8
1726644760000|2024-09-18 07:32:40|191369.4|191319.4|191371|191321|191371|191321|191369.4|191319.4|2
1726644770000|2024-09-18 07:32:50|191371.5|191321.5|191371.9|191321.9|191375.5|191325.5|191370.5|191320.5|6
1726644780000|2024-09-18 07:33:00|191371.8|191321.8|191371.8|191321.8|191404.8|191324.7|191371.1|191279.3|17
1726644790000|2024-09-18 07:33:10|191373.4|191323.4|191345|191295|191404.1|191323.4|191336.8|191279.1|11
1726644800000|2024-09-18 07:33:20|191343.3|191293.3|191341.3|191291.3|191374.6|191293.5|191341.3|191248.1|19
1726644810000|2024-09-18 07:33:30|191343.5|191293.5|191341.2|191291.2|191374.8|191293.9|191340.7|191248.2|19
1726644820000|2024-09-18 07:33:40|191345.5|191295.5|191341.8|191291.8|191345.5|191295.5|191341.2|191291.2|13
1726644830000|2024-09-18 07:33:50|191345.5|191295.5|191344|191294|191345.8|191295.8|191339.6|191289.6|15
1726644840000|2024-09-18 07:34:00|191341.9|191291.9|191344.5|191294.5|191344.5|191294.5|191340.2|191290.2|24
1726644850000|2024-09-18 07:34:10|191342.7|191292.7|191342.5|191292.5|191359.2|191309.2|191341.4|191291.4|22
1726644860000|2024-09-18 07:34:20|191345.2|191295.2|191344|191294|191347.4|191297.4|191341.7|191291.7|14
1726644870000|2024-09-18 07:34:30|191343.8|191293.8|191343|191293|191349.5|191299.5|191331.9|191281.9|34
1726644880000|2024-09-18 07:34:40|191343.7|191293.7|191345.3|191295.3|191382.5|191298.2|191339.9|191251|23
1726644890000|2024-09-18 07:34:50|191377.8|191252.8|191386.1|191261.1|191386.1|191304|191339.1|191252.1|22
1726644900000|2024-09-18 07:35:00|191383|191258|191346.9|191296.9|191385.4|191299.4|191340.7|191245.6|32
1726644910000|2024-09-18 07:35:10|191344.9|191294.9|191351.3|191301.3|191356.8|191306.8|191344.9|191294.9|27
1726644920000|2024-09-18 07:35:20|191352|191302|191344.7|191294.7|191379.5|191304.3|191342.5|191247.7|32
1726644930000|2024-09-18 07:35:30|191375.4|191250.4|191345.9|191295.9|191376.7|191296.4|191342.5|191248.5|32
1726644940000|2024-09-18 07:35:40|191346.2|191296.2|191347.3|191297.3|191383.4|191305.3|191343.5|191248|29
1726644950000|2024-09-18 07:35:50|191348.7|191298.7|191347|191297|191379.6|191302|191336.4|191247.6|36
1726644960000|2024-09-18 07:36:00|191346.3|191296.3|191345.2|191295.2|191382.6|191299.3|191342.1|191249.7|31
1726644970000|2024-09-18 07:36:10|191339.3|191289.3|191341.8|191291.8|191382.1|191298|191338.4|191244.3|34
1726644980000|2024-09-18 07:36:20|191342.4|191292.4|191375.8|191250.8|191375.9|191294.1|191341.2|191248.2|37
1726644990000|2024-09-18 07:36:30|191343.5|191293.5|191379.4|191254.4|191381.1|191302.9|191316.6|191248.3|29
1726645000000|2024-09-18 07:36:40|191395.6|191270.6|191400.6|191275.6|191405.8|191280.8|191395.6|191270.6|16
1726645010000|2024-09-18 07:36:50|191399.7|191274.7|191400.6|191275.6|191403.1|191278.1|191399|191274|14
1726645020000|2024-09-18 07:37:00|191402|191277|191352|191302|191402.3|191304.6|191348.1|191274.5|10
1726645030000|2024-09-18 07:37:10|191352.2|191302.2|191394.6|191269.6|191396.7|191302.2|191352.2|191265|10
1726645040000|2024-09-18 07:37:20|191394.5|191269.5|191393.9|191268.9|191394.7|191269.7|191391.2|191266.2|7
1726645050000|2024-09-18 07:37:30|191394.6|191269.6|191379.7|191254.7|191400.6|191308.8|191347.8|191253.3|37
1726645060000|2024-09-18 07:37:40|191377.7|191252.7|191401.5|191276.5|191408.3|191323|191348.7|191252.7|33
1726645070000|2024-09-18 07:37:50|191401.8|191276.8|191367.8|191317.8|191408|191321.7|191363.7|191274.6|33
1726645080000|2024-09-18 07:38:00|191365.7|191315.7|191437.1|191312.1|191440.3|191318.1|191364.7|191277.7|24
1726645090000|2024-09-18 07:38:10|191438.4|191313.4|191439.8|191314.8|191439.8|191314.8|191438.4|191313.4|2
1726645100000|2024-09-18 07:38:20|191437.7|191312.7|191441.9|191316.9|191441.9|191316.9|191436|191311|12
1726645110000|2024-09-18 07:38:30|191442.9|191317.9|191438.9|191313.9|191442.9|191317.9|191437.5|191312.5|13
1726645120000|2024-09-18 07:38:40|191437.4|191312.4|191441.2|191316.2|191442.7|191317.7|191437.4|191312.4|29
1726645130000|2024-09-18 07:38:50|191437.9|191312.9|191439|191314|191442.4|191317.4|191437.2|191312.2|28
1726645140000|2024-09-18 07:39:00|191443.5|191318.5|191430.8|191305.8|191443.5|191318.5|191429.8|191304.8|25
1726645150000|2024-09-18 07:39:10|191435.1|191310.1|191430.3|191305.3|191435.1|191310.1|191429.5|191304.5|15
1726645160000|2024-09-18 07:39:20|191434.8|191309.8|191430.6|191305.6|191434.8|191309.8|191430.6|191305.6|4
1726645170000|2024-09-18 07:39:30|191429.1|191304.1|191378.6|191328.6|191434.7|191328.6|191369.8|191275.9|18
1726645180000|2024-09-18 07:39:40|191380.7|191330.7|191380.8|191330.8|191386.9|191336.9|191375.8|191325.8|38
1726645190000|2024-09-18 07:39:50|191379.7|191329.7|191386|191336|191391.4|191341.4|191378.9|191328.9|33
1726645200000|2024-09-18 07:40:00|191382|191332|191383.6|191333.6|191388.1|191338.1|191380|191330|35
1726645210000|2024-09-18 07:40:10|191381.2|191331.2|191384.2|191334.2|191390.3|191340.3|191378.8|191328.8|32
1726645220000|2024-09-18 07:40:20|191381.3|191331.3|191383.4|191333.4|191387.5|191337.5|191373.7|191323.7|31
1726645230000|2024-09-18 07:40:30|191380.7|191330.7|191388|191338|191421|191338.5|191379.9|191292.2|35
1726645240000|2024-09-18 07:40:40|191382.6|191332.6|191387.4|191337.4|191389.4|191339.4|191380.1|191330.1|37
1726645250000|2024-09-18 07:40:50|191385.9|191335.9|191387.5|191337.5|191390.3|191340.3|191382.1|191332.1|33
1726645260000|2024-09-18 07:41:00|191388.1|191338.1|191381.6|191331.6|191389.4|191339.4|191381|191331|38
1726645270000|2024-09-18 07:41:10|191382|191332|191386.3|191336.3|191387.7|191337.7|191380.4|191330.4|33
1726645280000|2024-09-18 07:41:20|191385.1|191335.1|191360.7|191310.7|191389.1|191339.1|191353.9|191303.9|28
1726645290000|2024-09-18 07:41:30|191356.7|191306.7|191359|191309|191392.2|191313.3|191351.4|191267.2|38
1726645300000|2024-09-18 07:41:40|191363.1|191313.1|191357.9|191307.9|191363.1|191313.1|191355.5|191305.5|33
1726645310000|2024-09-18 07:41:50|191359.9|191309.9|191396.8|191346.8|191421.8|191346.8|191348.5|191296.8|25
1726645320000|2024-09-18 07:42:00|191394.2|191344.2|191398.3|191348.3|191435.8|191353.4|191394.2|191306|31
1726645330000|2024-09-18 07:42:10|191397.7|191347.7|191433.2|191308.2|191435.7|191347.7|191396.9|191304.1|25
1726645340000|2024-09-18 07:42:20|191429.8|191304.8|191490.9|191365.9|191491.2|191366.2|191429.5|191304.5|27
1726645350000|2024-09-18 07:42:30|191490.4|191365.4|191495.4|191370.4|191501.2|191376.2|191486.6|191361.6|25
1726645360000|2024-09-18 07:42:40|191498.4|191373.4|191497.4|191372.4|191500.6|191375.6|191495.4|191370.4|16
1726645370000|2024-09-18 07:42:50|191500.6|191375.6|191497.3|191372.3|191500.6|191375.6|191495.1|191370.1|9
1726645380000|2024-09-18 07:43:00|191497.8|191372.8|191507.4|191382.4|191507.4|191382.4|191497.8|191372.8|7
1726645390000|2024-09-18 07:43:10|191504.8|191379.8|191506|191381|191507.2|191382.2|191501.8|191376.8|9
1726645400000|2024-09-18 07:43:20|191505.5|191380.5|191504.1|191379.1|191505.5|191380.5|191501|191376|7
1726645410000|2024-09-18 07:43:30|191503.9|191378.9|191502.6|191377.6|191508.4|191383.4|191492|191367|17
1726645420000|2024-09-18 07:43:40|191499.8|191374.8|191507.1|191382.1|191508.8|191383.8|191499|191374|21
1726645430000|2024-09-18 07:43:50|191505|191380|191504.3|191379.3|191510.8|191385.8|191498.3|191373.3|31
1726645440000|2024-09-18 07:44:00|191503|191378|191500.6|191375.6|191506.4|191381.4|191500.6|191375.6|23
1726645450000|2024-09-18 07:44:10|191500.8|191375.8|191502.5|191377.5|191502.5|191377.5|191500.4|191375.4|6
1726645460000|2024-09-18 07:44:20|191502.8|191377.8|191502.3|191377.3|191502.8|191377.8|191502.3|191377.3|2
1726645470000|2024-09-18 07:44:30|191502.8|191377.8|191504.1|191379.1|191507.7|191382.7|191491.2|191366.2|21
1726645480000|2024-09-18 07:44:40|191502.1|191377.1|191504.8|191379.8|191504.8|191379.8|191496.7|191371.7|9
1726645490000|2024-09-18 07:44:50|191503|191378|191493.9|191368.9|191503|191378|191482.8|191357.8|22
1726645500000|2024-09-18 07:45:00|191490.6|191365.6|191503.6|191378.6|191510.9|191385.9|191490.6|191365.6|24
1726645510000|2024-09-18 07:45:10|191505.5|191380.5|191499.7|191374.7|191507.6|191382.6|191489.5|191364.5|24
1726645520000|2024-09-18 07:45:20|191497.7|191372.7|191497.7|191372.7|191504|191379|191493.1|191368.1|15
1726645530000|2024-09-18 07:45:30|191498.4|191373.4|191496.5|191371.5|191501.1|191376.1|191495.4|191370.4|15
1726645540000|2024-09-18 07:45:40|191501.4|191376.4|191501.9|191376.9|191506.7|191381.7|191500.8|191375.8|16
1726645550000|2024-09-18 07:45:50|191502.4|191377.4|191501.4|191376.4|191505.4|191380.4|191497|191372|21
1726645560000|2024-09-18 07:46:00|191505.1|191380.1|191503|191378|191505.3|191380.3|191499.6|191374.6|25
1726645570000|2024-09-18 07:46:10|191501.5|191376.5|191497.6|191372.6|191505.5|191380.5|191497.6|191372.6|31
1726645580000|2024-09-18 07:46:20|191505.1|191380.1|191501.7|191376.7|191505.1|191380.1|191499|191374|15
1726645590000|2024-09-18 07:46:30|191502.3|191377.3|191499.8|191374.8|191503.5|191378.5|191496.7|191371.7|22
1726645600000|2024-09-18 07:46:40|191499.6|191374.6|191501.4|191376.4|191502.6|191377.6|191495|191370|19
1726645610000|2024-09-18 07:46:50|191484.7|191359.7|191483.3|191358.3|191486.3|191361.3|191477.1|191352.1|24
1726645620000|2024-09-18 07:47:00|191484.9|191359.9|191445.7|191320.7|191484.9|191359.9|191443.7|191318.7|27
1726645630000|2024-09-18 07:47:10|191445.1|191320.1|191458.7|191333.7|191467.8|191342.8|191445.1|191320.1|19
1726645640000|2024-09-18 07:47:20|191458|191333|191453.3|191328.3|191458|191333|191450.4|191325.4|13
1726645650000|2024-09-18 07:47:30|191453.9|191328.9|191453.6|191328.6|191453.9|191328.9|191451.1|191326.1|5
1726645660000|2024-09-18 07:47:40|191449.7|191324.7|191449.3|191324.3|191452.9|191327.9|191449.3|191324.3|13
1726645670000|2024-09-18 07:47:50|191450.9|191325.9|191447.8|191322.8|191453.3|191328.3|191446.2|191321.2|18
1726645680000|2024-09-18 07:48:00|191448.4|191323.4|191452|191327|191452.2|191327.2|191446.4|191321.4|24
1726645690000|2024-09-18 07:48:10|191450|191325|191444.9|191319.9|191452.2|191327.2|191441|191316|24
1726645700000|2024-09-18 07:48:20|191439.2|191314.2|191444.6|191319.6|191446.7|191321.7|191439.2|191314.2|20
1726645710000|2024-09-18 07:48:30|191445.2|191320.2|191445.2|191320.2|191447.1|191322.1|191443.6|191318.6|19
1726645720000|2024-09-18 07:48:40|191448|191323|191444.2|191319.2|191452.8|191327.8|191442.5|191317.5|26
1726645730000|2024-09-18 07:48:50|191446.2|191321.2|191443.6|191318.6|191449|191324|191442.8|191317.8|19
1726645740000|2024-09-18 07:49:00|191454.1|191329.1|191462.7|191337.7|191462.7|191337.7|191451|191326|25
1726645750000|2024-09-18 07:49:10|191462.3|191337.3|191460.6|191335.6|191471.9|191346.9|191460.6|191335.6|17
1726645760000|2024-09-18 07:49:20|191461|191336|191461.7|191336.7|191464.9|191339.9|191461|191336|8
1726645770000|2024-09-18 07:49:30|191465.2|191340.2|191458.7|191333.7|191465.2|191340.2|191452.6|191327.6|11
1726645780000|2024-09-18 07:49:40|191455.5|191330.5|191461.9|191336.9|191463.5|191338.5|191453.2|191328.2|20
1726645790000|2024-09-18 07:49:50|191464.1|191339.1|191459.1|191334.1|191464.4|191339.4|191459.1|191334.1|9
1726645800000|2024-09-18 07:50:00|191462.4|191337.4|191459.3|191334.3|191462.4|191337.4|191458.3|191333.3|5
1726645810000|2024-09-18 07:50:10|191463.6|191338.6|191466.9|191341.9|191466.9|191341.9|191460.3|191335.3|15
1726645820000|2024-09-18 07:50:20|191465.3|191340.3|191454.1|191329.1|191469.1|191344.1|191444.2|191319.2|15
1726645830000|2024-09-18 07:50:30|191451.9|191326.9|191452|191327|191452.7|191327.7|191451.9|191326.9|4
1726645840000|2024-09-18 07:50:40|191454.3|191329.3|191440.5|191315.5|191455.6|191330.6|191440.5|191315.5|8
1726645850000|2024-09-18 07:50:50|191443.9|191318.9|191441|191316|191444.9|191319.9|191438.7|191313.7|16
1726645860000|2024-09-18 07:51:00|191441.1|191316.1|191442.7|191317.7|191442.9|191317.9|191440.1|191315.1|20
1726645870000|2024-09-18 07:51:10|191442.6|191317.6|191442.4|191317.4|191442.9|191317.9|191439.3|191314.3|15
1726645880000|2024-09-18 07:51:20|191443.3|191318.3|191418.2|191293.2|191443.3|191318.3|191413.9|191288.9|22
1726645890000|2024-09-18 07:51:30|191415.8|191290.8|191414.3|191289.3|191418.6|191293.6|191409.2|191284.2|34
1726645900000|2024-09-18 07:51:40|191412.7|191287.7|191414.1|191289.1|191422|191297|191407.6|191282.6|37
1726645910000|2024-09-18 07:51:50|191417.4|191292.4|191414.7|191289.7|191417.4|191292.4|191409.2|191284.2|32
1726645920000|2024-09-18 07:52:00|191415.2|191290.2|191412.8|191287.8|191420.1|191295.1|191411.8|191286.8|20
1726645930000|2024-09-18 07:52:10|191413.4|191288.4|191415.7|191290.7|191416.8|191291.8|191413|191288|11
1726645940000|2024-09-18 07:52:20|191415.8|191290.8|191412.9|191287.9|191417|191292|191411.6|191286.6|12
1726645950000|2024-09-18 07:52:30|191413.3|191288.3|191415.8|191290.8|191416.3|191291.3|191412.2|191287.2|26
1726645960000|2024-09-18 07:52:40|191414.3|191289.3|191427.6|191302.6|191432|191307|191406.5|191281.5|26
1726645970000|2024-09-18 07:52:50|191427.4|191302.4|191426.7|191301.7|191429.8|191304.8|191424.1|191299.1|28
1726645980000|2024-09-18 07:53:00|191429.2|191304.2|191425.2|191300.2|191429.2|191304.2|191424.1|191299.1|28
1726645990000|2024-09-18 07:53:10|191425.9|191300.9|191426.2|191301.2|191427.6|191302.6|191421.5|191296.5|35
1726646000000|2024-09-18 07:53:20|191425.4|191300.4|191424.2|191299.2|191426.2|191301.2|191420.2|191295.2|32
1726646010000|2024-09-18 07:53:30|191423.9|191298.9|191403.4|191278.4|191425|191300|191402|191277|29
1726646020000|2024-09-18 07:53:40|191404.4|191279.4|191401.6|191276.6|191404.4|191279.4|191399.8|191274.8|17
1726646030000|2024-09-18 07:53:50|191402|191277|191401.5|191276.5|191403.8|191278.8|191400.9|191275.9|15
1726646040000|2024-09-18 07:54:00|191403.1|191278.1|191457.4|191332.4|191461.6|191336.6|191403.1|191278.1|25
1726646050000|2024-09-18 07:54:10|191455.5|191330.5|191460.1|191335.1|191462.5|191337.5|191450.6|191325.6|17
1726646060000|2024-09-18 07:54:20|191461.5|191336.5|191462.4|191337.4|191464.4|191339.4|191459.9|191334.9|16
1726646070000|2024-09-18 07:54:30|191463.9|191338.9|191462.6|191337.6|191464.3|191339.3|191451.4|191326.4|14
1726646080000|2024-09-18 07:54:40|191464.7|191339.7|191462.4|191337.4|191466.6|191341.6|191462.4|191337.4|18
1726646090000|2024-09-18 07:54:50|191467.8|191342.8|191466.2|191341.2|191468.4|191343.4|191466.1|191341.1|15
1726646100000|2024-09-18 07:55:00|191467.1|191342.1|191468.4|191343.4|191471.3|191346.3|191459.5|191334.5|30
1726646110000|2024-09-18 07:55:10|191470.2|191345.2|191464|191339|191470.2|191345.2|191464|191339|19
1726646120000|2024-09-18 07:55:20|191466.6|191341.6|191540.7|191415.7|191543.9|191418.9|191461|191336|27
1726646130000|2024-09-18 07:55:30|191542.6|191417.6|191463.5|191413.5|191542.6|191417.6|191446.9|191396.9|19
1726646140000|2024-09-18 07:55:40|191461.1|191411.1|191463|191413|191471.8|191421.8|191461.1|191411.1|14
1726646150000|2024-09-18 07:55:50|191501.6|191376.6|191487.1|191362.1|191503.7|191378.7|191485.7|191360.7|14
1726646160000|2024-09-18 07:56:00|191486.9|191361.9|191486.5|191361.5|191486.9|191361.9|191483.8|191358.8|7
1726646170000|2024-09-18 07:56:10|191485.3|191360.3|191473.5|191348.5|191486|191361|191471.7|191346.7|24
1726646180000|2024-09-18 07:56:20|191473.1|191348.1|191471|191346|191487.7|191362.7|191463.7|191338.7|23
1726646190000|2024-09-18 07:56:30|191470.8|191345.8|191470|191345|191473.2|191348.2|191462.3|191337.3|26
1726646200000|2024-09-18 07:56:40|191468.2|191343.2|191474.5|191349.5|191475.8|191350.8|191464.9|191339.9|26
1726646210000|2024-09-18 07:56:50|191472.9|191347.9|191435.3|191310.3|191472.9|191347.9|191433|191308|29
1726646220000|2024-09-18 07:57:00|191434.1|191309.1|191402.6|191277.6|191439.2|191314.2|191396.9|191271.9|35
1726646230000|2024-09-18 07:57:10|191395.7|191270.7|191387.5|191262.5|191402.4|191277.4|191382.8|191257.8|40
1726646240000|2024-09-18 07:57:20|191382.7|191257.7|191395.9|191270.9|191401.7|191276.7|191382.7|191257.7|39
1726646250000|2024-09-18 07:57:30|191395.5|191270.5|191392.6|191267.6|191405.3|191303.3|191351|191261.9|33
1726646260000|2024-09-18 07:57:40|191393.6|191268.6|191394.4|191269.4|191397.4|191272.4|191392|191267|25
1726646270000|2024-09-18 07:57:50|191394.1|191269.1|191397.4|191272.4|191402.3|191277.3|191392.1|191267.1|20
1726646280000|2024-09-18 07:58:00|191398.6|191273.6|191394.8|191269.8|191399|191274|191391.3|191266.3|21
1726646290000|2024-09-18 07:58:10|191395.6|191270.6|191400.8|191275.8|191402.3|191277.3|191393.7|191268.7|28
1726646300000|2024-09-18 07:58:20|191402.4|191277.4|191406.4|191356.4|191420.7|191370.7|191396.3|191271.3|27
1726646310000|2024-09-18 07:58:30|191407.6|191357.6|191406.4|191356.4|191409|191359|191403.7|191353.7|15
1726646320000|2024-09-18 07:58:40|191404.4|191354.4|191402.7|191352.7|191404.5|191354.5|191399.2|191349.2|15
1726646330000|2024-09-18 07:58:50|191403.9|191353.9|191405.6|191355.6|191407.3|191357.3|191401.8|191351.8|14
1726646340000|2024-09-18 07:59:00|191406.1|191356.1|191406.7|191356.7|191406.7|191356.7|191401.6|191351.6|10
1726646350000|2024-09-18 07:59:10|191407.2|191357.2|191405.7|191355.7|191407.2|191357.2|191402|191352|5
1726646360000|2024-09-18 07:59:20|191406.8|191356.8|191401.8|191351.8|191406.8|191356.8|191401.6|191351.6|13
1726646370000|2024-09-18 07:59:30|191405.8|191355.8|191442.9|191317.9|191442.9|191358.8|191402.3|191314.4|27
1726646380000|2024-09-18 07:59:40|191439.1|191314.1|191399.2|191349.2|191445|191349.2|191399.2|191290.5|22
1726646390000|2024-09-18 07:59:50|191404.6|191354.6|191403.7|191353.7|191406.5|191356.5|191396.7|191346.7|23
1726646400000|2024-09-18 08:00:00|191407.5|191357.5|191408.2|191283.2|191453|191357.5|191407.5|191283.2|30
1726646410000|2024-09-18 08:00:10|191411.8|191286.8|191408.2|191283.2|191413.9|191288.9|191404.5|191279.5|24
1726646420000|2024-09-18 08:00:20|191408.8|191283.8|191409.2|191284.2|191410.3|191285.3|191404|191279|11
1726646430000|2024-09-18 08:00:30|191410.4|191285.4|191413.2|191288.2|191415.1|191290.1|191407.2|191282.2|14
1726646440000|2024-09-18 08:00:40|191412.6|191287.6|191476.6|191351.6|191482.3|191398|191412.6|191287.6|32
1726646450000|2024-09-18 08:00:50|191472.6|191347.6|191477.2|191352.2|191479.3|191354.3|191466.1|191341.1|39
1726646460000|2024-09-18 08:01:00|191475.8|191350.8|191503.8|191378.8|191516.1|191391.1|191475.8|191350.8|22
1726646470000|2024-09-18 08:01:10|191506.2|191381.2|191507.2|191382.2|191508.3|191383.3|191505.4|191380.4|16
1726646480000|2024-09-18 08:01:20|191508.6|191383.6|191508.7|191383.7|191509.9|191384.9|191506.1|191381.1|13
1726646490000|2024-09-18 08:01:30|191515.3|191390.3|191506.5|191381.5|191515.3|191390.3|191505.8|191380.8|19
1726646500000|2024-09-18 08:01:40|191506.3|191381.3|191508.7|191383.7|191508.9|191383.9|191504.1|191379.1|24
1726646510000|2024-09-18 08:01:50|191507.4|191382.4|191505.6|191380.6|191510.9|191385.9|191503.8|191378.8|33
1726646520000|2024-09-18 08:02:00|191504.1|191379.1|191509.2|191384.2|191513.4|191388.4|191504.1|191379.1|15
1726646530000|2024-09-18 08:02:10|191506|191381|191506.9|191381.9|191511.5|191386.5|191504.3|191379.3|17
1726646540000|2024-09-18 08:02:20|191507.1|191382.1|191516.3|191391.3|191517|191392|191506.7|191381.7|23
1726646550000|2024-09-18 08:02:30|191515.7|191390.7|191516.1|191391.1|191523.4|191398.4|191514.4|191389.4|13
1726646560000|2024-09-18 08:02:40|191514.9|191389.9|191515|191390|191516.3|191391.3|191512.1|191387.1|12
1726646570000|2024-09-18 08:02:50|191514|191389|191517.9|191392.9|191518|191393|191512.8|191387.8|8
1726646580000|2024-09-18 08:03:00|191516.6|191391.6|191519|191394|191519.5|191394.5|191513.7|191388.7|11
1726646590000|2024-09-18 08:03:10|191513.5|191388.5|191520|191395|191520|191395|191513.2|191388.2|16
1726646600000|2024-09-18 08:03:20|191514.4|191389.4|191513.3|191388.3|191520.9|191395.9|191513.3|191388.3|11
1726646610000|2024-09-18 08:03:30|191517.5|191392.5|191529.1|191404.1|191529.1|191404.1|191517.5|191392.5|9
1726646620000|2024-09-18 08:03:40|191529.7|191404.7|191502.6|191452.6|191529.7|191457.6|191501.1|191404.7|17
1726646630000|2024-09-18 08:03:50|191501|191451|191500|191450|191504.6|191454.6|191499.4|191449.4|35
1726646640000|2024-09-18 08:04:00|191484.4|191434.4|191505.9|191455.9|191505.9|191455.9|191484.4|191434.4|34
1726646650000|2024-09-18 08:04:10|191502.7|191452.7|191499.5|191449.5|191504.4|191454.4|191499.4|191449.4|31
1726646660000|2024-09-18 08:04:20|191504.5|191454.5|191502.9|191452.9|191504.9|191454.9|191496|191446|34
1726646670000|2024-09-18 08:04:30|191506.4|191456.4|191501.2|191451.2|191506.4|191456.4|191499.6|191449.6|35
1726646680000|2024-09-18 08:04:40|191499.9|191449.9|191500.3|191450.3|191504.2|191454.2|191498.5|191448.5|35
1726646690000|2024-09-18 08:04:50|191498.9|191448.9|191574.3|191449.3|191578.2|191502.4|191497.1|191447.1|35
1726646700000|2024-09-18 08:05:00|191576.2|191451.2|191575.3|191450.3|191576.9|191451.9|191575.3|191450.3|4
1726646710000|2024-09-18 08:05:10|191574.1|191449.1|191532.4|191407.4|191574.1|191449.1|191532.1|191407.1|15
1726646720000|2024-09-18 08:05:20|191533.7|191408.7|191541.1|191416.1|191541.1|191416.1|191533.7|191408.7|10
1726646730000|2024-09-18 08:05:30|191539.7|191414.7|191539|191414|191541.3|191416.3|191538|191413|16
1726646740000|2024-09-18 08:05:40|191540.5|191415.5|191542.4|191417.4|191542.7|191417.7|191538.6|191413.6|13
1726646750000|2024-09-18 08:05:50|191540.8|191415.8|191542.7|191417.7|191542.9|191417.9|191540.8|191415.8|8
1726646760000|2024-09-18 08:06:00|191544.6|191419.6|191551|191426|191558.9|191433.9|191544.6|191419.6|8
1726646770000|2024-09-18 08:06:10|191550|191425|191550|191425|191550|191425|191550|191425|1
1726646780000|2024-09-18 08:06:20|191551|191426|191549.9|191424.9|191551|191426|191548.6|191423.6|4
1726646790000|2024-09-18 08:06:30|191550.5|191425.5|191550.1|191425.1|191551.4|191426.4|191550|191425|4
1726646800000|2024-09-18 08:06:40|191551.8|191426.8|191553.6|191428.6|191556.9|191431.9|191535.2|191410.2|8
1726646810000|2024-09-18 08:06:50|191552.3|191427.3|191552.4|191427.4|191552.8|191427.8|191550.2|191425.2|11
1726646820000|2024-09-18 08:07:00|191551.3|191426.3|191561.6|191436.6|191562.5|191437.5|191545.2|191420.2|7
1726646830000|2024-09-18 08:07:10|191558|191433|191561.8|191436.8|191562|191437|191558|191433|6
1726646840000|2024-09-18 08:07:20|191557.9|191432.9|191552.6|191427.6|191558.9|191433.9|191545.4|191420.4|28
1726646850000|2024-09-18 08:07:30|191551.1|191426.1|191545.7|191420.7|191557.7|191432.7|191543.2|191418.2|21
1726646860000|2024-09-18 08:07:40|191545.6|191420.6|191541.9|191416.9|191549.6|191424.6|191541.9|191416.9|17
1726646870000|2024-09-18 08:07:50|191542.4|191417.4|191544.9|191419.9|191549.4|191424.4|191542|191417|17
1726646880000|2024-09-18 08:08:00|191547.9|191422.9|191546.1|191421.1|191548|191423|191544.2|191419.2|10
1726646890000|2024-09-18 08:08:10|191544.2|191419.2|191544.8|191419.8|191547.1|191422.1|191542.8|191417.8|13
1726646900000|2024-09-18 08:08:20|191544.3|191419.3|191547.5|191422.5|191547.9|191422.9|191544.1|191419.1|16
1726646910000|2024-09-18 08:08:30|191546.4|191421.4|191549.8|191424.8|191552.4|191427.4|191546.2|191421.2|17
1726646920000|2024-09-18 08:08:40|191548.4|191423.4|191545.2|191420.2|191551.9|191426.9|191544|191419|23
1726646930000|2024-09-18 08:08:50|191545.6|191420.6|191544.6|191419.6|191551.7|191426.7|191544.6|191419.6|23
1726646940000|2024-09-18 08:09:00|191545.2|191420.2|191546.1|191421.1|191550.2|191425.2|191544.6|191419.6|32
1726646950000|2024-09-18 08:09:10|191545.8|191420.8|191546.7|191421.7|191549.5|191424.5|191544.3|191419.3|20
1726646960000|2024-09-18 08:09:20|191545.9|191420.9|191545.7|191420.7|191549.7|191424.7|191543.9|191418.9|29
1726646970000|2024-09-18 08:09:30|191545.8|191420.8|191541.7|191416.7|191551.9|191426.9|191534.8|191409.8|22
1726646980000|2024-09-18 08:09:40|191539.7|191414.7|191546.7|191421.7|191549.1|191424.1|191538.8|191413.8|22
1726646990000|2024-09-18 08:09:50|191546.5|191421.5|191545|191420|191549|191424|191545|191420|13
1726647000000|2024-09-18 08:10:00|191545.3|191420.3|191545.3|191420.3|191547|191422|191545.1|191420.1|22
1726647010000|2024-09-18 08:10:10|191545.5|191420.5|191548.2|191423.2|191548.6|191423.6|191545.5|191420.5|12
1726647020000|2024-09-18 08:10:20|191547.8|191422.8|191546.4|191421.4|191553.8|191428.8|191546.4|191421.4|17
1726647030000|2024-09-18 08:10:30|191552.3|191427.3|191544.9|191419.9|191552.8|191427.8|191543.5|191418.5|11
1726647040000|2024-09-18 08:10:40|191552.4|191427.4|191548.6|191423.6|191552.4|191427.4|191544.5|191419.5|22
1726647050000|2024-09-18 08:10:50|191548.5|191423.5|191547.4|191422.4|191548.7|191423.7|191545.8|191420.8|20
1726647060000|2024-09-18 08:11:00|191550.7|191425.7|191548.4|191423.4|191550.7|191425.7|191545.2|191420.2|22
1726647070000|2024-09-18 08:11:10|191547.9|191422.9|191548.2|191423.2|191554.4|191429.4|191545.3|191420.3|23
1726647080000|2024-09-18 08:11:20|191552.5|191427.5|191547|191422|191552.5|191427.5|191542.2|191417.2|22
1726647090000|2024-09-18 08:11:30|191548.9|191423.9|191543|191418|191551.4|191426.4|191543|191418|19
1726647100000|2024-09-18 08:11:40|191543.2|191418.2|191558|191433|191560.5|191435.5|191542.5|191417.5|31
1726647110000|2024-09-18 08:11:50|191559.9|191434.9|191559.5|191434.5|191559.9|191434.9|191557|191432|24
1726647120000|2024-09-18 08:12:00|191559.6|191434.6|191579|191454|191585.2|191460.2|191557.8|191432.8|26
1726647130000|2024-09-18 08:12:10|191579.8|191454.8|191568.2|191443.2|191587.8|191462.8|191568.2|191443.2|24
1726647140000|2024-09-18 08:12:20|191567.5|191442.5|191571.5|191446.5|191571.7|191446.7|191565.3|191440.3|10
1726647150000|2024-09-18 08:12:30|191572.4|191447.4|191574.8|191449.8|191576.9|191451.9|191570.9|191445.9|13
1726647160000|2024-09-18 08:12:40|191576.5|191451.5|191576.5|191451.5|191576.7|191451.7|191574.9|191449.9|11
1726647170000|2024-09-18 08:12:50|191578.3|191453.3|191586.7|191461.7|191590|191465|191578.3|191453.3|6
1726647180000|2024-09-18 08:13:00|191585.5|191460.5|191588.1|191463.1|191589.1|191464.1|191584.8|191459.8|7
1726647190000|2024-09-18 08:13:10|191589.4|191464.4|191591.4|191466.4|191595.5|191470.5|191589.3|191464.3|9
1726647200000|2024-09-18 08:13:20|191590.7|191465.7|191590.5|191465.5|191591.9|191466.9|191590.3|191465.3|7
1726647210000|2024-09-18 08:13:30|191591.8|191466.8|191592.4|191467.4|191597.9|191472.9|191589.7|191464.7|19
1726647220000|2024-09-18 08:13:40|191591.7|191466.7|191593.1|191468.1|191593.3|191468.3|191591.7|191466.7|3
1726647230000|2024-09-18 08:13:50|191592.1|191467.1|191590.8|191465.8|191592.1|191467.1|191589.1|191464.1|6
1726647240000|2024-09-18 08:14:00|191591.7|191466.7|191593.6|191468.6|191594.2|191469.2|191591.7|191466.7|9
1726647250000|2024-09-18 08:14:10|191592.8|191467.8|191592.8|191467.8|191594.9|191469.9|191592.8|191467.8|5
1726647260000|2024-09-18 08:14:20|191591.8|191466.8|191591.9|191466.9|191592.9|191467.9|191578.2|191453.2|12
1726647270000|2024-09-18 08:14:30|191591.2|191466.2|191593.5|191468.5|191600.6|191475.6|191591.2|191466.2|18
1726647280000|2024-09-18 08:14:40|191595.5|191470.5|191595.6|191470.6|191597|191472|191591.1|191466.1|18
1726647290000|2024-09-18 08:14:50|191596.4|191471.4|191596.3|191471.3|191596.6|191471.6|191590.8|191465.8|15
1726647300000|2024-09-18 08:15:00|191597.3|191472.3|191597.2|191472.2|191598.5|191473.5|191596.2|191471.2|13
1726647310000|2024-09-18 08:15:10|191598.4|191473.4|191597.9|191472.9|191601|191476|191597|191472|6
1726647320000|2024-09-18 08:15:20|191597|191472|191554.7|191429.7|191597|191472|191550.9|191425.9|14
1726647330000|2024-09-18 08:15:30|191553.5|191428.5|191558.6|191433.6|191559.6|191434.6|191553.5|191428.5|16
1726647340000|2024-09-18 08:15:40|191559.9|191434.9|191557.9|191432.9|191559.9|191434.9|191557.3|191432.3|9
1726647350000|2024-09-18 08:15:50|191557.3|191432.3|191548|191423|191558.3|191433.3|191541.7|191416.7|37
1726647360000|2024-09-18 08:16:00|191548.5|191423.5|191546.9|191421.9|191554.6|191429.6|191544.6|191419.6|26
1726647370000|2024-09-18 08:16:10|191548.8|191423.8|191556.7|191431.7|191559.3|191434.3|191547.1|191422.1|14
1726647380000|2024-09-18 08:16:20|191557.3|191432.3|191561.5|191436.5|191561.5|191436.5|191554.7|191429.7|14
1726647390000|2024-09-18 08:16:30|191561.2|191436.2|191531.2|191406.2|191561.3|191436.3|191528.7|191403.7|36
1726647400000|2024-09-18 08:16:40|191532.8|191407.8|191530.2|191405.2|191533.1|191408.1|191530.2|191405.2|29
1726647410000|2024-09-18 08:16:50|191531|191406|191531.6|191406.6|191533.1|191408.1|191528.9|191403.9|19
1726647420000|2024-09-18 08:17:00|191529.5|191404.5|191530.4|191405.4|191531|191406|191522.9|191397.9|16
1726647430000|2024-09-18 08:17:10|191529.6|191404.6|191525.7|191400.7|191535.5|191410.5|191523.4|191398.4|14
1726647440000|2024-09-18 08:17:20|191524.2|191399.2|191525.7|191400.7|191526.6|191401.6|191524.2|191399.2|7
1726647450000|2024-09-18 08:17:30|191526.4|191401.4|191524|191399|191530.9|191405.9|191524|191399|6
1726647460000|2024-09-18 08:17:40|191522.9|191397.9|191532.8|191407.8|191542.8|191417.8|191520.4|191395.4|27
1726647470000|2024-09-18 08:17:50|191538.3|191413.3|191538.1|191413.1|191541.8|191416.8|191527.4|191402.4|30
1726647480000|2024-09-18 08:18:00|191546.2|191421.2|191573.7|191448.7|191573.7|191448.7|191543.8|191418.8|39
1726647490000|2024-09-18 08:18:10|191573.9|191448.9|191570.1|191445.1|191574.2|191449.2|191564.5|191439.5|35
1726647500000|2024-09-18 08:18:20|191570.7|191445.7|191560.5|191435.5|191575|191450|191555|191430|35
1726647510000|2024-09-18 08:18:30|191560.8|191435.8|191478.2|191353.2|191566.8|191441.8|191476.6|191351.6|38
1726647520000|2024-09-18 08:18:40|191476.2|191351.2|191446.5|191321.5|191476.2|191351.2|191443.3|191318.3|19
1726647530000|2024-09-18 08:18:50|191443|191318|191448.2|191323.2|191450.1|191325.1|191442.9|191317.9|20
1726647540000|2024-09-18 08:19:00|191449.9|191324.9|191450.9|191325.9|191455.2|191330.2|191442|191317|30
1726647550000|2024-09-18 08:19:10|191449.9|191324.9|191451.6|191326.6|191453.5|191328.5|191449.9|191324.9|12
1726647560000|2024-09-18 08:19:20|191451.5|191326.5|191446.8|191321.8|191451.5|191326.5|191443|191318|3
1726647570000|2024-09-18 08:19:30|191445.3|191320.3|191445.6|191320.6|191448.4|191323.4|191443.4|191318.4|25
1726647580000|2024-09-18 08:19:40|191445.4|191320.4|191413.2|191288.2|191445.4|191320.4|191412.3|191287.3|26
1726647590000|2024-09-18 08:19:50|191414.5|191289.5|191412.3|191287.3|191414.5|191289.5|191409.2|191284.2|16
1726647600000|2024-09-18 08:20:00|191413.6|191288.6|191368.1|191243.1|191417.2|191292.2|191368.1|191243.1|37
1726647610000|2024-09-18 08:20:10|191368.9|191243.9|191373.9|191248.9|191381.7|191256.7|191368.9|191243.9|28
1726647620000|2024-09-18 08:20:20|191376.6|191251.6|191380.3|191255.3|191382.1|191257.1|191374.1|191249.1|14
1726647630000|2024-09-18 08:20:30|191378.4|191253.4|191374.1|191249.1|191380.1|191255.1|191373.9|191248.9|11
1726647640000|2024-09-18 08:20:40|191376.1|191251.1|191374.9|191249.9|191378.9|191253.9|191372.9|191247.9|18
1726647650000|2024-09-18 08:20:50|191371.3|191246.3|191379.4|191254.4|191381.2|191256.2|191371.3|191246.3|22
1726647660000|2024-09-18 08:21:00|191379.7|191254.7|191379.9|191254.9|191380.9|191255.9|191376.7|191251.7|22
1726647670000|2024-09-18 08:21:10|191379.7|191254.7|191378.9|191253.9|191379.9|191254.9|191377|191252|18
1726647680000|2024-09-18 08:21:20|191378.6|191253.6|191378.5|191253.5|191380|191255|191374.6|191249.6|23
1726647690000|2024-09-18 08:21:30|191377.3|191252.3|191381.5|191256.5|191384|191259|191372.7|191247.7|28
1726647700000|2024-09-18 08:21:40|191381.4|191256.4|191361.3|191236.3|191381.4|191256.4|191361.3|191236.3|15
1726647710000|2024-09-18 08:21:50|191362.7|191237.7|191428.9|191303.9|191429.1|191304.1|191362.3|191237.3|20
1726647720000|2024-09-18 08:22:00|191430.3|191305.3|191452.8|191327.8|191455.7|191330.7|191430.3|191305.3|25
1726647730000|2024-09-18 08:22:10|191455.6|191330.6|191446.9|191321.9|191455.6|191330.6|191446|191321|28
1726647740000|2024-09-18 08:22:20|191446.6|191321.6|191419.5|191294.5|191451|191326|191419.5|191294.5|32
1726647750000|2024-09-18 08:22:30|191422.2|191297.2|191421.4|191296.4|191423.3|191298.3|191416.2|191291.2|30
1726647760000|2024-09-18 08:22:40|191423.3|191298.3|191412.9|191287.9|191423.3|191298.3|191408.1|191283.1|23
1726647770000|2024-09-18 08:22:50|191408.8|191283.8|191406.9|191281.9|191414.3|191289.3|191406.3|191281.3|24
1726647780000|2024-09-18 08:23:00|191409.7|191284.7|191409.2|191284.2|191412|191287|191406|191281|19
1726647790000|2024-09-18 08:23:10|191409.3|191284.3|191439.9|191314.9|191443.6|191318.6|191402.9|191277.9|22
1726647800000|2024-09-18 08:23:20|191447|191322|191450.9|191325.9|191454.8|191329.8|191447|191322|19
1726647810000|2024-09-18 08:23:30|191451.2|191326.2|191445.7|191320.7|191452.9|191327.9|191445.7|191320.7|15
1726647820000|2024-09-18 08:23:40|191447.4|191322.4|191445.4|191320.4|191450.1|191325.1|191441.8|191316.8|27
1726647830000|2024-09-18 08:23:50|191446|191321|191449.5|191324.5|191451.2|191326.2|191444.1|191319.1|15
1726647840000|2024-09-18 08:24:00|191452.6|191327.6|191476.2|191351.2|191479.3|191354.3|191452.6|191327.6|17
1726647850000|2024-09-18 08:24:10|191474.4|191349.4|191479.2|191354.2|191481.7|191356.7|191474.4|191349.4|24
1726647860000|2024-09-18 08:24:20|191481.1|191356.1|191483.2|191358.2|191483.2|191358.2|191477|191352|23
1726647870000|2024-09-18 08:24:30|191477.3|191352.3|191479.7|191354.7|191483|191358|191476.9|191351.9|21
1726647880000|2024-09-18 08:24:40|191481.4|191356.4|191484.5|191359.5|191484.9|191359.9|191479.6|191354.6|25
1726647890000|2024-09-18 08:24:50|191484.2|191359.2|191483.5|191358.5|191484.2|191359.2|191480.4|191355.4|9
1726647900000|2024-09-18 08:25:00|191481.9|191356.9|191482.8|191357.8|191484.4|191359.4|191478.2|191353.2|15
1726647910000|2024-09-18 08:25:10|191475.5|191350.5|191443.8|191318.8|191477.4|191352.4|191439.8|191314.8|27
1726647920000|2024-09-18 08:25:20|191443.1|191318.1|191444.1|191319.1|191446.2|191321.2|191439.4|191314.4|16
1726647930000|2024-09-18 08:25:30|191445.8|191320.8|191444.5|191319.5|191445.8|191320.8|191440.1|191315.1|16
1726647940000|2024-09-18 08:25:40|191446.1|191321.1|191448.4|191323.4|191453.2|191328.2|191440.2|191315.2|20
1726647950000|2024-09-18 08:25:50|191446.2|191321.2|191448.3|191323.3|191449.8|191324.8|191445.6|191320.6|17
1726647960000|2024-09-18 08:26:00|191448.5|191323.5|191448|191323|191449.6|191324.6|191445.9|191320.9|17
1726647970000|2024-09-18 08:26:10|191447.6|191322.6|191447.6|191322.6|191448.8|191323.8|191445|191320|11
1726647980000|2024-09-18 08:26:20|191449.3|191324.3|191448.6|191323.6|191451.3|191326.3|191445.9|191320.9|25
1726647990000|2024-09-18 08:26:30|191448.2|191323.2|191447.4|191322.4|191449.9|191324.9|191444.4|191319.4|11
1726648000000|2024-09-18 08:26:40|191447.5|191322.5|191448.9|191323.9|191449.3|191324.3|191444.8|191319.8|22
1726648010000|2024-09-18 08:26:50|191447.2|191322.2|191449.1|191324.1|191450.8|191325.8|191446.5|191321.5|14
1726648020000|2024-09-18 08:27:00|191450.8|191325.8|191447.6|191322.6|191450.8|191325.8|191446|191321|17
1726648030000|2024-09-18 08:27:10|191447.9|191322.9|191443.6|191318.6|191452.4|191327.4|191443.6|191318.6|19
1726648040000|2024-09-18 08:27:20|191443.5|191318.5|191447.1|191322.1|191447.8|191322.8|191442.6|191317.6|18
1726648050000|2024-09-18 08:27:30|191445.6|191320.6|191445.6|191320.6|191450|191325|191444.4|191319.4|22
1726648060000|2024-09-18 08:27:40|191447.3|191322.3|191408.7|191358.7|191448|191360.5|191403.2|191313.7|25
1726648070000|2024-09-18 08:27:50|191408.9|191358.9|191410.1|191360.1|191410.8|191360.8|191404.9|191354.9|29
1726648080000|2024-09-18 08:28:00|191404.9|191354.9|191410.1|191360.1|191414.7|191364.7|191404.9|191354.9|27
1726648090000|2024-09-18 08:28:10|191409.8|191359.8|191407.9|191357.9|191413.7|191363.7|191405|191355|26
1726648100000|2024-09-18 08:28:20|191405.5|191355.5|191402.8|191352.8|191408.7|191358.7|191401.5|191351.5|18
1726648110000|2024-09-18 08:28:30|191404.2|191354.2|191402.5|191352.5|191406.4|191356.4|191400.1|191350.1|29
1726648120000|2024-09-18 08:28:40|191403.6|191353.6|191406|191356|191406|191356|191401.9|191351.9|15
1726648130000|2024-09-18 08:28:50|191405|191355|191403.2|191353.2|191406.9|191356.9|191402.7|191352.7|20
1726648140000|2024-09-18 08:29:00|191419.8|191369.8|191447.3|191397.3|191449.9|191399.9|191419.8|191369.8|18
1726648150000|2024-09-18 08:29:10|191445.7|191395.7|191441.6|191391.6|191447.7|191397.7|191439.7|191389.7|34
1726648160000|2024-09-18 08:29:20|191437.8|191387.8|191443|191393|191443.1|191393.1|191437.8|191387.8|24
1726648170000|2024-09-18 08:29:30|191444.9|191394.9|191440.5|191390.5|191444.9|191394.9|191435.1|191385.1|36
1726648180000|2024-09-18 08:29:40|191439.5|191389.5|191441.7|191391.7|191443.1|191393.1|191437.5|191387.5|26
1726648190000|2024-09-18 08:29:50|191440.8|191390.8|191441.2|191391.2|191442.9|191392.9|191440.4|191390.4|14
1726648200000|2024-09-18 08:30:00|191440.9|191390.9|191441.8|191391.8|191444.3|191394.3|191422.5|191372.5|29
1726648210000|2024-09-18 08:30:10|191444.8|191394.8|191549.7|191424.7|191558.2|191433.2|191441.1|191369.2|35
1726648220000|2024-09-18 08:30:20|191558.1|191433.1|191509.9|191384.9|191558.1|191433.1|191509.9|191384.9|28
1726648230000|2024-09-18 08:30:30|191512.7|191387.7|191516.6|191391.6|191517|191392|191507.4|191382.4|31
1726648240000|2024-09-18 08:30:40|191515.5|191390.5|191517|191392|191523.4|191398.4|191509|191384|36
1726648250000|2024-09-18 08:30:50|191516.8|191391.8|191516.9|191391.9|191521.8|191396.8|191510.8|191385.8|33
1726648260000|2024-09-18 08:31:00|191513.1|191388.1|191513.8|191388.8|191515.7|191390.7|191510.5|191385.5|28
1726648270000|2024-09-18 08:31:10|191517.1|191392.1|191514|191389|191519.5|191394.5|191512|191387|17
1726648280000|2024-09-18 08:31:20|191513|191388|191515.8|191390.8|191522.9|191397.9|191511.8|191386.8|36
1726648290000|2024-09-18 08:31:30|191515.9|191390.9|191515.5|191390.5|191518.6|191393.6|191512.3|191387.3|36
1726648300000|2024-09-18 08:31:40|191514|191389|191481.7|191356.7|191514.1|191389.1|191481.7|191356.7|18
1726648310000|2024-09-18 08:31:50|191481.9|191356.9|191482.7|191357.7|191486|191361|191480.9|191355.9|30
1726648320000|2024-09-18 08:32:00|191482|191357|191483.7|191358.7|191486.1|191361.1|191480.9|191355.9|26
1726648330000|2024-09-18 08:32:10|191483.3|191358.3|191482.7|191357.7|191483.3|191358.3|191480.3|191355.3|16
1726648340000|2024-09-18 08:32:20|191482.4|191357.4|191474.9|191349.9|191486.1|191361.1|191473.7|191348.7|28
1726648350000|2024-09-18 08:32:30|191474.2|191349.2|191474.7|191349.7|191478|191353|191474.2|191349.2|11
1726648360000|2024-09-18 08:32:40|191473.7|191348.7|191474.1|191349.1|191476.2|191351.2|191472.7|191347.7|13
1726648370000|2024-09-18 08:32:50|191472.8|191347.8|191474.6|191349.6|191477.8|191352.8|191472.8|191347.8|11
1726648380000|2024-09-18 08:33:00|191475.3|191350.3|191476.4|191351.4|191476.4|191351.4|191474.1|191349.1|3
1726648390000|2024-09-18 08:33:10|191476.2|191351.2|191477.3|191352.3|191479.8|191354.8|191474.3|191349.3|8
1726648400000|2024-09-18 08:33:20|191476.2|191351.2|191475.3|191350.3|191480.3|191355.3|191475.3|191350.3|13
1726648410000|2024-09-18 08:33:30|191475|191350|191477.7|191352.7|191477.7|191352.7|191475|191350|4
1726648420000|2024-09-18 08:33:40|191476.9|191351.9|191475.6|191350.6|191477.3|191352.3|191474.7|191349.7|8
1726648430000|2024-09-18 08:33:50|191474.3|191349.3|191475.6|191350.6|191479.1|191354.1|191474.3|191349.3|11
1726648440000|2024-09-18 08:34:00|191473|191348|191476.3|191351.3|191478.7|191353.7|191473|191348|8
1726648450000|2024-09-18 08:34:10|191475.5|191350.5|191477.1|191352.1|191479|191354|191474.9|191349.9|12
1726648460000|2024-09-18 08:34:20|191477.8|191352.8|191478.6|191353.6|191480.1|191355.1|191476.4|191351.4|11
1726648470000|2024-09-18 08:34:30|191480|191355|191508.3|191383.3|191508.8|191383.8|191480|191355|19
1726648480000|2024-09-18 08:34:40|191509.2|191384.2|191507.6|191382.6|191516.6|191391.6|191490.3|191365.3|28
1726648490000|2024-09-18 08:34:50|191506.8|191381.8|191505.3|191380.3|191509.1|191384.1|191496.1|191371.1|15
1726648500000|2024-09-18 08:35:00|191505.6|191380.6|191498.3|191373.3|191505.6|191380.6|191497.2|191372.2|12
1726648510000|2024-09-18 08:35:10|191499.7|191374.7|191499.4|191374.4|191499.7|191374.7|191499.4|191374.4|2
1726648520000|2024-09-18 08:35:20|191500.2|191375.2|191556.1|191431.1|191557|191432|191498.7|191373.7|7
1726648530000|2024-09-18 08:35:30|191553.7|191428.7|191552.8|191427.8|191558.5|191433.5|191551.2|191426.2|18
1726648540000|2024-09-18 08:35:40|191551.9|191426.9|191553.1|191428.1|191554.7|191429.7|191550.8|191425.8|10
1726648550000|2024-09-18 08:35:50|191553.7|191428.7|191554.1|191429.1|191558.6|191433.6|191553.1|191428.1|17
1726648560000|2024-09-18 08:36:00|191554.3|191429.3|191554|191429|191554.4|191429.4|191552.7|191427.7|10
1726648570000|2024-09-18 08:36:10|191552.7|191427.7|191553.8|191428.8|191554.3|191429.3|191552.7|191427.7|10
1726648580000|2024-09-18 08:36:20|191551.4|191426.4|191545.4|191420.4|191554.1|191429.1|191542.3|191417.3|19
1726648590000|2024-09-18 08:36:30|191550.3|191425.3|191540.9|191415.9|191550.3|191425.3|191537.2|191412.2|26
1726648600000|2024-09-18 08:36:40|191540.1|191415.1|191537.7|191412.7|191549.7|191424.7|191530.7|191405.7|31
1726648610000|2024-09-18 08:36:50|191533.6|191408.6|191538.5|191413.5|191542.4|191417.4|191533.6|191408.6|38
1726648620000|2024-09-18 08:37:00|191538.3|191413.3|191536.9|191411.9|191542|191417|191534.5|191409.5|38
1726648630000|2024-09-18 08:37:10|191537.8|191412.8|191535.2|191410.2|191541.9|191416.9|191533.2|191408.2|36
1726648640000|2024-09-18 08:37:20|191535.7|191410.7|191529.4|191404.4|191539.7|191414.7|191527.5|191402.5|17
1726648650000|2024-09-18 08:37:30|191529.3|191404.3|191532.2|191407.2|191535.2|191410.2|191529.3|191404.3|6
1726648660000|2024-09-18 08:37:40|191530.6|191405.6|191487.1|191362.1|191530.6|191405.6|191484.3|191359.3|27
1726648670000|2024-09-18 08:37:50|191486.3|191361.3|191482.8|191357.8|191487|191362|191477.4|191352.4|34
1726648680000|2024-09-18 08:38:00|191481|191356|191479.9|191354.9|191484|191359|191478.5|191353.5|30
1726648690000|2024-09-18 08:38:10|191482.3|191357.3|191484.3|191359.3|191484.8|191359.8|191480.3|191355.3|9
1726648700000|2024-09-18 08:38:20|191485.1|191360.1|191480.6|191355.6|191485.1|191360.1|191478.5|191353.5|21
1726648710000|2024-09-18 08:38:30|191480.5|191355.5|191481.5|191356.5|191481.5|191356.5|191478.9|191353.9|19
1726648720000|2024-09-18 08:38:40|191480.2|191355.2|191480.5|191355.5|191483.2|191358.2|191475.3|191350.3|27
1726648730000|2024-09-18 08:38:50|191479.2|191354.2|191481.4|191356.4|191495.5|191370.5|191476.2|191351.2|19
1726648740000|2024-09-18 08:39:00|191476.7|191351.7|191479.9|191354.9|191483.5|191358.5|191472.5|191347.5|30
1726648750000|2024-09-18 08:39:10|191479.7|191354.7|191482.2|191357.2|191484.5|191359.5|191476.9|191351.9|26
1726648760000|2024-09-18 08:39:20|191480.9|191355.9|191482.2|191357.2|191486.4|191361.4|191480.9|191355.9|25
1726648770000|2024-09-18 08:39:30|191482.3|191357.3|191478.2|191353.2|191485.1|191360.1|191476.4|191351.4|33
1726648780000|2024-09-18 08:39:40|191478|191353|191480.4|191355.4|191485.4|191360.4|191477.3|191352.3|23
1726648790000|2024-09-18 08:39:50|191479.9|191354.9|191477.4|191352.4|191480.1|191355.1|191475.5|191350.5|9
1726648800000|2024-09-18 08:40:00|191478.4|191353.4|191480.2|191355.2|191483.3|191358.3|191476|191351|33
1726648810000|2024-09-18 08:40:10|191478.3|191353.3|191439.7|191314.7|191484.1|191359.1|191437.1|191312.1|34
1726648820000|2024-09-18 08:40:20|191440.9|191315.9|191436.2|191311.2|191442.4|191317.4|191432.7|191307.7|32
1726648830000|2024-09-18 08:40:30|191437|191312|191435|191310|191439.3|191314.3|191433.5|191308.5|20
1726648840000|2024-09-18 08:40:40|191437.7|191312.7|191434.2|191309.2|191437.7|191312.7|191432.9|191307.9|11
1726648850000|2024-09-18 08:40:50|191432.8|191307.8|191434.3|191309.3|191437.3|191312.3|191432.8|191307.8|19
1726648860000|2024-09-18 08:41:00|191434.9|191309.9|191434.7|191309.7|191437.7|191312.7|191434|191309|16
1726648870000|2024-09-18 08:41:10|191437.7|191312.7|191431.2|191306.2|191437.7|191312.7|191425.8|191300.8|23
1726648880000|2024-09-18 08:41:20|191431.8|191306.8|191431.5|191306.5|191436.2|191311.2|191431|191306|17
1726648890000|2024-09-18 08:41:30|191430|191305|191326.9|191201.9|191431.2|191306.2|191324.9|191199.9|34
1726648900000|2024-09-18 08:41:40|191329.2|191204.2|191327.9|191202.9|191332.6|191207.6|191325.9|191200.9|13
1726648910000|2024-09-18 08:41:50|191329.3|191204.3|191317.1|191192.1|191329.3|191204.3|191310.7|191185.7|15
1726648920000|2024-09-18 08:42:00|191315.1|191190.1|191330.5|191205.5|191333.2|191208.2|191307.2|191182.2|16
1726648930000|2024-09-18 08:42:10|191332.2|191207.2|191330.4|191205.4|191332.6|191207.6|191328.2|191203.2|14
1726648940000|2024-09-18 08:42:20|191333.5|191208.5|191351.6|191226.6|191359.3|191234.3|191333.5|191208.5|26
1726648950000|2024-09-18 08:42:30|191353.9|191228.9|191350.9|191225.9|191353.9|191228.9|191349.4|191224.4|13
1726648960000|2024-09-18 08:42:40|191349.5|191224.5|191322.9|191197.9|191352.8|191227.8|191321|191196|23
1726648970000|2024-09-18 08:42:50|191321.9|191196.9|191329.3|191204.3|191334.9|191209.9|191321.2|191196.2|21
1726648980000|2024-09-18 08:43:00|191330.7|191205.7|191324.8|191199.8|191332|191207|191324.6|191199.6|15
1726648990000|2024-09-18 08:43:10|191325.8|191200.8|191327.1|191202.1|191329.6|191204.6|191322.9|191197.9|19
1726649000000|2024-09-18 08:43:20|191323.8|191198.8|191326.5|191201.5|191326.6|191201.6|191322.7|191197.7|13
1726649010000|2024-09-18 08:43:30|191326.3|191201.3|191319.9|191194.9|191332.7|191207.7|191319.3|191194.3|9
1726649020000|2024-09-18 08:43:40|191320.4|191195.4|191319.5|191194.5|191322.9|191197.9|191318.1|191193.1|18
1726649030000|2024-09-18 08:43:50|191318.4|191193.4|191268.2|191143.2|191318.4|191193.4|191268.2|191143.2|31
1726649040000|2024-09-18 08:44:00|191264.6|191139.6|191279.3|191154.3|191283.6|191158.6|191264.6|191139.6|17
1726649050000|2024-09-18 08:44:10|191278.8|191153.8|191278.9|191153.9|191279.2|191154.2|191270.3|191145.3|9
1726649060000|2024-09-18 08:44:20|191277.6|191152.6|191271.7|191146.7|191282.9|191157.9|191271.1|191146.1|14
1726649070000|2024-09-18 08:44:30|191281.1|191156.1|191292.6|191167.6|191293.8|191168.8|191271.9|191146.9|13
1726649080000|2024-09-18 08:44:40|191298.4|191173.4|191317.4|191192.4|191320.1|191195.1|191296.1|191171.1|19
1726649090000|2024-09-18 08:44:50|191317.7|191192.7|191327.7|191202.7|191329|191204|191317.7|191192.7|8
1726649100000|2024-09-18 08:45:00|191329.1|191204.1|191326.9|191201.9|191329.5|191204.5|191326.9|191201.9|7
1726649110000|2024-09-18 08:45:10|191328.7|191203.7|191325.6|191200.6|191330.1|191205.1|191320.7|191195.7|19
1726649120000|2024-09-18 08:45:20|191327.5|191202.5|191326.5|191201.5|191327.6|191202.6|191324.9|191199.9|7
1726649130000|2024-09-18 08:45:30|191326.6|191201.6|191316.8|191191.8|191326.6|191201.6|191316.7|191191.7|10
1726649140000|2024-09-18 08:45:40|191316.2|191191.2|191305.7|191180.7|191316.2|191191.2|191297.7|191172.7|10
1726649150000|2024-09-18 08:45:50|191307.9|191182.9|191314|191189|191315.5|191190.5|191307.9|191182.9|5
1726649160000|2024-09-18 08:46:00|191314.5|191189.5|191312.4|191187.4|191316.6|191191.6|191307.2|191182.2|12
1726649170000|2024-09-18 08:46:10|191308.8|191183.8|191305|191180|191312.4|191187.4|191304.2|191179.2|11
1726649180000|2024-09-18 08:46:20|191309|191184|191304.1|191179.1|191309.8|191184.8|191304.1|191179.1|6
1726649190000|2024-09-18 08:46:30|191308.1|191183.1|191308.2|191183.2|191308.2|191183.2|191304.1|191179.1|7
1726649200000|2024-09-18 08:46:40|191309.1|191184.1|191315.3|191190.3|191315.8|191190.8|191305.3|191180.3|15
1726649210000|2024-09-18 08:46:50|191311.2|191186.2|191314.1|191189.1|191323.1|191198.1|191308.3|191183.3|22
1726649220000|2024-09-18 08:47:00|191308.3|191183.3|191301|191176|191317.8|191192.8|191299.1|191174.1|24
1726649230000|2024-09-18 08:47:10|191304.2|191179.2|191310.6|191185.6|191316|191191|191300.6|191175.6|32
1726649240000|2024-09-18 08:47:20|191308|191183|191317.1|191192.1|191319.9|191194.9|191308|191183|12
1726649250000|2024-09-18 08:47:30|191320.6|191195.6|191306.1|191181.1|191320.6|191195.6|191300.1|191175.1|23
1726649260000|2024-09-18 08:47:40|191305.8|191180.8|191307.7|191182.7|191312.9|191187.9|191303.1|191178.1|26
1726649270000|2024-09-18 08:47:50|191304.9|191179.9|191297|191172|191311.2|191186.2|191297|191172|23
1726649280000|2024-09-18 08:48:00|191301.2|191176.2|191307.6|191182.6|191310.4|191185.4|191297|191172|19
1726649290000|2024-09-18 08:48:10|191305.6|191180.6|191308|191183|191311.3|191186.3|191303.7|191178.7|27
1726649300000|2024-09-18 08:48:20|191308.3|191183.3|191313.6|191188.6|191314.7|191189.7|191304.4|191179.4|32
1726649310000|2024-09-18 08:48:30|191311.6|191186.6|191302.2|191177.2|191315.1|191190.1|191302.2|191177.2|34
1726649320000|2024-09-18 08:48:40|191305.4|191180.4|191305.4|191180.4|191313.5|191188.5|191302.5|191177.5|31
1726649330000|2024-09-18 08:48:50|191309.6|191184.6|191316.1|191191.1|191318.9|191193.9|191303.1|191178.1|30
1726649340000|2024-09-18 08:49:00|191313.1|191188.1|191315.3|191190.3|191319.2|191194.2|191305.8|191180.8|30
1726649350000|2024-09-18 08:49:10|191315|191190|191309.2|191184.2|191318.9|191193.9|191300.9|191175.9|27
1726649360000|2024-09-18 08:49:20|191312|191187|191309.7|191184.7|191317.9|191192.9|191305|191180|31
1726649370000|2024-09-18 08:49:30|191312|191187|191308.2|191183.2|191314.8|191189.8|191305.1|191180.1|27
1726649380000|2024-09-18 08:49:40|191311.6|191186.6|191309|191184|191316|191191|191303.4|191178.4|23
1726649390000|2024-09-18 08:49:50|191303.6|191178.6|191303.7|191178.7|191314.4|191189.4|191302.6|191177.6|30
1726649400000|2024-09-18 08:50:00|191310.3|191185.3|191322.3|191197.3|191322.3|191197.3|191301.8|191176.8|22
1726649410000|2024-09-18 08:50:10|191322.1|191197.1|191313.4|191188.4|191324.1|191199.1|191312.4|191187.4|29
1726649420000|2024-09-18 08:50:20|191315.5|191190.5|191316.3|191191.3|191318|191193|191314.1|191189.1|19
1726649430000|2024-09-18 08:50:30|191317.7|191192.7|191312|191187|191318.5|191193.5|191309.6|191184.6|23
1726649440000|2024-09-18 08:50:40|191311.2|191186.2|191312.9|191187.9|191313.4|191188.4|191308.9|191183.9|11
1726649450000|2024-09-18 08:50:50|191314|191189|191322.4|191197.4|191323.1|191198.1|191314|191189|14
1726649460000|2024-09-18 08:51:00|191322.9|191197.9|191363.8|191238.8|191365.4|191240.4|191320.5|191195.5|11
1726649470000|2024-09-18 08:51:10|191365.4|191240.4|191377.5|191252.5|191379.9|191254.9|191360.9|191235.9|30
1726649480000|2024-09-18 08:51:20|191377.6|191252.6|191372.5|191247.5|191379.3|191254.3|191368.8|191243.8|32
1726649490000|2024-09-18 08:51:30|191375.1|191250.1|191375.8|191250.8|191378.8|191253.8|191368.9|191243.9|28
1726649500000|2024-09-18 08:51:40|191376.6|191251.6|191376.4|191251.4|191382.4|191257.4|191366.5|191241.5|32
1726649510000|2024-09-18 08:51:50|191372.5|191247.5|191371.6|191246.6|191380.8|191255.8|191369.2|191244.2|30
1726649520000|2024-09-18 08:52:00|191370|191245|191373.7|191248.7|191380.7|191255.7|191367.1|191242.1|32
1726649530000|2024-09-18 08:52:10|191373.9|191248.9|191369.8|191244.8|191376.8|191251.8|191366.7|191241.7|28
1726649540000|2024-09-18 08:52:20|191369.7|191244.7|191378.2|191253.2|191378.3|191253.3|191367|191242|32
1726649550000|2024-09-18 08:52:30|191371.6|191246.6|191371.1|191246.1|191378.8|191253.8|191366.6|191241.6|34
1726649560000|2024-09-18 08:52:40|191367.2|191242.2|191369.2|191244.2|191382.1|191257.1|191359|191234|32
1726649570000|2024-09-18 08:52:50|191373.3|191248.3|191376.8|191251.8|191381.7|191256.7|191368.9|191243.9|33
1726649580000|2024-09-18 08:53:00|191370.6|191245.6|191325.5|191200.5|191377.3|191252.3|191321.3|191196.3|37
1726649590000|2024-09-18 08:53:10|191328.6|191203.6|191329.6|191204.6|191335.8|191210.8|191321.3|191196.3|38
1726649600000|2024-09-18 08:53:20|191335|191210|191328.5|191203.5|191335.9|191210.9|191324.4|191199.4|28
1726649610000|2024-09-18 08:53:30|191328.7|191203.7|191328|191203|191336.2|191211.2|191324.4|191199.4|30
1726649620000|2024-09-18 08:53:40|191331.7|191206.7|191327.6|191202.6|191332.5|191207.5|191326.7|191201.7|31
1726649630000|2024-09-18 08:53:50|191327.7|191202.7|191331.7|191206.7|191343.1|191218.1|191325.3|191200.3|25
1726649640000|2024-09-18 08:54:00|191330.2|191205.2|191329.3|191204.3|191331.6|191206.6|191326.6|191201.6|25
1726649650000|2024-09-18 08:54:10|191331.2|191206.2|191328.6|191203.6|191333|191208|191325|191200|32
1726649660000|2024-09-18 08:54:20|191329.9|191204.9|191331.9|191206.9|191331.9|191206.9|191325|191200|28
1726649670000|2024-09-18 08:54:30|191327.6|191202.6|191331.8|191206.8|191336.8|191211.8|191325.9|191200.9|28
1726649680000|2024-09-18 08:54:40|191329.9|191204.9|191324.6|191199.6|191333.8|191208.8|191321|191196|32
1726649690000|2024-09-18 08:54:50|191322.1|191197.1|191325.4|191200.4|191327.5|191202.5|191321.6|191196.6|27
1726649700000|2024-09-18 08:55:00|191325.6|191200.6|191295.9|191170.9|191325.6|191200.6|191286|191161|23
1726649710000|2024-09-18 08:55:10|191291|191166|191288.6|191163.6|191295.9|191170.9|191284.3|191159.3|25
1726649720000|2024-09-18 08:55:20|191288.3|191163.3|191286.1|191161.1|191293.2|191168.2|191283.8|191158.8|30
1726649730000|2024-09-18 08:55:30|191286.3|191161.3|191287.8|191162.8|191288.4|191163.4|191285|191160|18
1726649740000|2024-09-18 08:55:40|191286.1|191161.1|191287.5|191162.5|191289.8|191164.8|191285.2|191160.2|21
1726649750000|2024-09-18 08:55:50|191282.9|191157.9|191284.8|191159.8|191287.9|191162.9|191282.9|191157.9|23
1726649760000|2024-09-18 08:56:00|191286.7|191161.7|191286.6|191161.6|191292.1|191167.1|191285.6|191160.6|13
1726649770000|2024-09-18 08:56:10|191287.4|191162.4|191285.7|191160.7|191287.4|191162.4|191282.4|191157.4|10
1726649780000|2024-09-18 08:56:20|191287.3|191162.3|191322|191197|191341.8|191216.8|191285.9|191160.9|27
1726649790000|2024-09-18 08:56:30|191322.2|191197.2|191322.7|191197.7|191322.7|191197.7|191319.5|191194.5|10
1726649800000|2024-09-18 08:56:40|191320.4|191195.4|191318.8|191193.8|191320.4|191195.4|191315.5|191190.5|15
1726649810000|2024-09-18 08:56:50|191320.3|191195.3|191319.4|191194.4|191322.1|191197.1|191315.2|191190.2|20
1726649820000|2024-09-18 08:57:00|191318.7|191193.7|191321.4|191196.4|191325.3|191200.3|191318.5|191193.5|38
1726649830000|2024-09-18 08:57:10|191323.8|191198.8|191318|191193|191325.4|191200.4|191315.6|191190.6|34
1726649840000|2024-09-18 08:57:20|191318.5|191193.5|191340.5|191215.5|191358.6|191233.6|191316.1|191191.1|28
1726649850000|2024-09-18 08:57:30|191344.5|191219.5|191351|191226|191353.7|191228.7|191342.5|191217.5|16
1726649860000|2024-09-18 08:57:40|191351.2|191226.2|191352.8|191227.8|191352.8|191227.8|191350.4|191225.4|13
1726649870000|2024-09-18 08:57:50|191352.9|191227.9|191343.8|191218.8|191352.9|191227.9|191343.8|191218.8|9
1726649880000|2024-09-18 08:58:00|191350.5|191225.5|191351.4|191226.4|191353.4|191228.4|191349.4|191224.4|13
1726649890000|2024-09-18 08:58:10|191351.5|191226.5|191352.9|191227.9|191353|191228|191351.4|191226.4|5
1726649900000|2024-09-18 08:58:20|191352.8|191227.8|191341|191216|191352.8|191227.8|191340.3|191215.3|6
1726649910000|2024-09-18 08:58:30|191340.2|191215.2|191353.3|191228.3|191359.4|191234.4|191339.3|191214.3|14
1726649920000|2024-09-18 08:58:40|191353|191228|191350.3|191225.3|191355.5|191230.5|191343.1|191218.1|17
1726649930000|2024-09-18 08:58:50|191350.6|191225.6|191345.2|191220.2|191351|191226|191341.4|191216.4|8
1726649940000|2024-09-18 08:59:00|191343.3|191218.3|191347|191222|191353.3|191228.3|191336.8|191211.8|36
1726649950000|2024-09-18 08:59:10|191346.1|191221.1|191341.7|191216.7|191351.5|191226.5|191338.5|191213.5|38
1726649960000|2024-09-18 08:59:20|191348.1|191223.1|191315.1|191190.1|191349.3|191224.3|191311.5|191186.5|24
1726649970000|2024-09-18 08:59:30|191314.8|191189.8|191317.6|191192.6|191323|191198|191313.3|191188.3|15
1726649980000|2024-09-18 08:59:40|191316.8|191191.8|191317.4|191192.4|191319.1|191194.1|191316.2|191191.2|16
1726649990000|2024-09-18 08:59:50|191316.2|191191.2|191313.5|191188.5|191316.2|191191.2|191312.8|191187.8|17
1726650000000|2024-09-18 09:00:00|191312.6|191187.6|191279.9|191154.9|191312.6|191187.6|191271.2|191146.2|33
1726650010000|2024-09-18 09:00:10|191280.9|191155.9|191277.4|191152.4|191280.9|191155.9|191274.8|191149.8|26
1726650020000|2024-09-18 09:00:20|191278.3|191153.3|191285.7|191160.7|191288.3|191163.3|191278.3|191153.3|20
1726650030000|2024-09-18 09:00:30|191288.1|191163.1|191273.7|191148.7|191288.1|191163.1|191266.3|191141.3|31
1726650040000|2024-09-18 09:00:40|191274.8|191149.8|191260.3|191135.3|191279.9|191154.9|191247.1|191122.1|34
1726650050000|2024-09-18 09:00:50|191265.1|191140.1|191257.7|191132.7|191265.1|191140.1|191255|191130|36
1726650060000|2024-09-18 09:01:00|191260.1|191135.1|191252.4|191127.4|191266.8|191141.8|191252.1|191127.1|32
1726650070000|2024-09-18 09:01:10|191252.1|191127.1|191248.5|191123.5|191252.1|191127.1|191239.2|191114.2|36
1726650080000|2024-09-18 09:01:20|191248.3|191123.3|191243.7|191118.7|191251.7|191126.7|191235|191110|17
1726650090000|2024-09-18 09:01:30|191243.5|191118.5|191244.8|191119.8|191245|191120|191241.2|191116.2|30
1726650100000|2024-09-18 09:01:40|191243.1|191118.1|191244|191119|191245|191120|191240.9|191115.9|30
1726650110000|2024-09-18 09:01:50|191241.5|191116.5|191243.1|191118.1|191247.6|191122.6|191241.5|191116.5|29
1726650120000|2024-09-18 09:02:00|191245.1|191120.1|191246.7|191121.7|191249.3|191124.3|191244.3|191119.3|30
1726650130000|2024-09-18 09:02:10|191247.2|191122.2|191255.1|191130.1|191258.8|191133.8|191245.6|191120.6|37
1726650140000|2024-09-18 09:02:20|191257.2|191132.2|191212|191087|191262.4|191137.4|191212|191087|38
1726650150000|2024-09-18 09:02:30|191209.6|191084.6|191184.9|191059.9|191215.2|191090.2|191184.9|191059.9|30
1726650160000|2024-09-18 09:02:40|191191.4|191066.4|191190.3|191065.3|191195.4|191070.4|191185.1|191060.1|37
1726650170000|2024-09-18 09:02:50|191194.8|191069.8|191204.7|191079.7|191209.4|191084.4|191188.2|191063.2|33
1726650180000|2024-09-18 09:03:00|191205.5|191080.5|191193.1|191068.1|191206.7|191081.7|191191.6|191066.6|21
1726650190000|2024-09-18 09:03:10|191192.1|191067.1|191193.1|191068.1|191196.5|191071.5|191191.2|191066.2|10
1726650200000|2024-09-18 09:03:20|191193.3|191068.3|191195.4|191070.4|191202.3|191077.3|191193.3|191068.3|14
1726650210000|2024-09-18 09:03:30|191196.1|191071.1|191196.9|191071.9|191198.3|191073.3|191194.6|191069.6|14
1726650220000|2024-09-18 09:03:40|191195.9|191070.9|191196.9|191071.9|191198.5|191073.5|191195.7|191070.7|15
1726650230000|2024-09-18 09:03:50|191198.4|191073.4|191205.6|191080.6|191207.5|191082.5|191195.2|191070.2|21
1726650240000|2024-09-18 09:04:00|191206.2|191081.2|191205.8|191080.8|191208.7|191083.7|191205|191080|23
1726650250000|2024-09-18 09:04:10|191204.6|191079.6|191205.2|191080.2|191207.5|191082.5|191204.5|191079.5|18
1726650260000|2024-09-18 09:04:20|191205.8|191080.8|191208.9|191083.9|191210.7|191085.7|191202|191077|30
1726650270000|2024-09-18 09:04:30|191209.5|191084.5|191206.6|191081.6|191211.6|191086.6|191205.7|191080.7|36
1726650280000|2024-09-18 09:04:40|191208.7|191083.7|191205.2|191080.2|191210.1|191085.1|191204.9|191079.9|28
1726650290000|2024-09-18 09:04:50|191204.6|191079.6|191208.2|191083.2|191211.5|191086.5|191204.6|191079.6|28
1726650300000|2024-09-18 09:05:00|191200.5|191075.5|191206.3|191081.3|191209.8|191084.8|191200.5|191075.5|27
1726650310000|2024-09-18 09:05:10|191205.5|191080.5|191207.3|191082.3|191211.3|191086.3|191205.2|191080.2|30
1726650320000|2024-09-18 09:05:20|191205.4|191080.4|191206.7|191081.7|191208.2|191083.2|191202.8|191077.8|25
1726650330000|2024-09-18 09:05:30|191206.2|191081.2|191206|191081|191209.8|191084.8|191204.3|191079.3|20
1726650340000|2024-09-18 09:05:40|191205.7|191080.7|191206.6|191081.6|191211.1|191086.1|191205.5|191080.5|24
1726650350000|2024-09-18 09:05:50|191208|191083|191207.3|191082.3|191208.1|191083.1|191202.9|191077.9|27
1726650360000|2024-09-18 09:06:00|191205.3|191080.3|191209.4|191084.4|191209.4|191084.4|191202.2|191077.2|19
1726650370000|2024-09-18 09:06:10|191206|191081|191207.5|191082.5|191210.1|191085.1|191204.5|191079.5|27
1726650380000|2024-09-18 09:06:20|191207.4|191082.4|191205.2|191080.2|191209.9|191084.9|191202.9|191077.9|25
1726650390000|2024-09-18 09:06:30|191207.3|191082.3|191210.6|191085.6|191211.7|191086.7|191204.3|191079.3|27
1726650400000|2024-09-18 09:06:40|191208.3|191083.3|191206.4|191081.4|191210.8|191085.8|191204.6|191079.6|16
1726650410000|2024-09-18 09:06:50|191205.8|191080.8|191204.7|191079.7|191208.8|191083.8|191204.4|191079.4|9
1726650420000|2024-09-18 09:07:00|191206.8|191081.8|191205.9|191080.9|191208.1|191083.1|191203.5|191078.5|19
1726650430000|2024-09-18 09:07:10|191207.1|191082.1|191207.3|191082.3|191208.3|191083.3|191204.6|191079.6|19
1726650440000|2024-09-18 09:07:20|191206.5|191081.5|191206.7|191081.7|191210.5|191085.5|191206.5|191081.5|14
1726650450000|2024-09-18 09:07:30|191209.5|191084.5|191207.3|191082.3|191210.4|191085.4|191204.7|191079.7|20
1726650460000|2024-09-18 09:07:40|191207.1|191082.1|191207.2|191082.2|191208.6|191083.6|191205.6|191080.6|14
1726650470000|2024-09-18 09:07:50|191206.7|191081.7|191204.2|191079.2|191207.5|191082.5|191203.7|191078.7|9
1726650480000|2024-09-18 09:08:00|191204.8|191079.8|191207.8|191082.8|191208.8|191083.8|191204.4|191079.4|20
1726650490000|2024-09-18 09:08:10|191208.2|191083.2|191207.9|191082.9|191209.6|191084.6|191206.1|191081.1|24
1726650500000|2024-09-18 09:08:20|191206.4|191081.4|191207.1|191082.1|191208.4|191083.4|191205.7|191080.7|12
1726650510000|2024-09-18 09:08:30|191205.6|191080.6|191205.6|191080.6|191208.9|191083.9|191205|191080|12
1726650520000|2024-09-18 09:08:40|191203.9|191078.9|191211.6|191086.6|191216.4|191091.4|191203.2|191078.2|18
1726650530000|2024-09-18 09:08:50|191214|191089|191207.9|191082.9|191214|191089|191207.9|191082.9|5
1726650540000|2024-09-18 09:09:00|191208.8|191083.8|191206.1|191081.1|191208.8|191083.8|191205.7|191080.7|5
1726650550000|2024-09-18 09:09:10|191208.1|191083.1|191209.3|191084.3|191211.8|191086.8|191203.2|191078.2|15
1726650560000|2024-09-18 09:09:20|191208.5|191083.5|191209|191084|191209.7|191084.7|191203.8|191078.8|10
1726650570000|2024-09-18 09:09:30|191210.8|191085.8|191210.7|191085.7|191210.8|191085.8|191206.9|191081.9|5
1726650580000|2024-09-18 09:09:40|191208.2|191083.2|191208.1|191083.1|191210.3|191085.3|191205.8|191080.8|11
1726650590000|2024-09-18 09:09:50|191209.8|191084.8|191208.2|191083.2|191210.7|191085.7|191204.9|191079.9|4
1726650600000|2024-09-18 09:10:00|191209.9|191084.9|191208.4|191083.4|191209.9|191084.9|191205.7|191080.7|15
1726650610000|2024-09-18 09:10:10|191213.3|191088.3|191209.7|191084.7|191213.3|191088.3|191205.8|191080.8|18
1726650620000|2024-09-18 09:10:20|191209.2|191084.2|191262.5|191137.5|191269.2|191144.2|191207.2|191082.2|18
1726650630000|2024-09-18 09:10:30|191261.1|191136.1|191255.9|191130.9|191264.5|191139.5|191255.9|191130.9|16
1726650640000|2024-09-18 09:10:40|191264.5|191139.5|191253.8|191128.8|191264.5|191139.5|191253.3|191128.3|34
1726650650000|2024-09-18 09:10:50|191255.2|191130.2|191250|191125|191258.9|191133.9|191250|191125|32
1726650660000|2024-09-18 09:11:00|191253.7|191128.7|191250.5|191125.5|191257.5|191132.5|191247.7|191122.7|36
1726650670000|2024-09-18 09:11:10|191255.5|191130.5|191257.7|191132.7|191259.8|191134.8|191253.2|191128.2|37
1726650680000|2024-09-18 09:11:20|191255.9|191130.9|191254.2|191129.2|191262|191137|191254.2|191129.2|35
1726650690000|2024-09-18 09:11:30|191256.2|191131.2|191248|191123|191259.1|191134.1|191241.4|191116.4|33
1726650700000|2024-09-18 09:11:40|191247.8|191122.8|191249.6|191124.6|191253.7|191128.7|191240.9|191115.9|35
1726650710000|2024-09-18 09:11:50|191251|191126|191248.9|191123.9|191253.8|191128.8|191245.6|191120.6|27
1726650720000|2024-09-18 09:12:00|191249.7|191124.7|191250.2|191125.2|191252.2|191127.2|191236.3|191111.3|32
1726650730000|2024-09-18 09:12:10|191251.5|191126.5|191250.7|191125.7|191253.9|191128.9|191244.8|191119.8|32
1726650740000|2024-09-18 09:12:20|191250.6|191125.6|191251.4|191126.4|191257.1|191132.1|191247.9|191122.9|22
1726650750000|2024-09-18 09:12:30|191251.2|191126.2|191250.6|191125.6|191254.6|191129.6|191247.2|191122.2|18
1726650760000|2024-09-18 09:12:40|191248.7|191123.7|191250.9|191125.9|191252.4|191127.4|191248.7|191123.7|19
1726650770000|2024-09-18 09:12:50|191248.6|191123.6|191249|191124|191253.7|191128.7|191248.6|191123.6|24
1726650780000|2024-09-18 09:13:00|191250.8|191125.8|191249.9|191124.9|191251.5|191126.5|191249.5|191124.5|11
1726650790000|2024-09-18 09:13:10|191249.4|191124.4|191249.9|191124.9|191252.1|191127.1|191243|191118|12
1726650800000|2024-09-18 09:13:20|191247.9|191122.9|191243.7|191118.7|191251.5|191126.5|191243.7|191118.7|32
1726650810000|2024-09-18 09:13:30|191244.6|191119.6|191242.6|191117.6|191250.2|191125.2|191237.3|191112.3|25
1726650820000|2024-09-18 09:13:40|191242.1|191117.1|191242.6|191117.6|191243.9|191118.9|191240.3|191115.3|16
1726650830000|2024-09-18 09:13:50|191242.1|191117.1|191246.8|191121.8|191249.5|191124.5|191237.7|191112.7|19
1726650840000|2024-09-18 09:14:00|191248.1|191123.1|191248.2|191123.2|191253.9|191128.9|191243.8|191118.8|21
1726650850000|2024-09-18 09:14:10|191249.8|191124.8|191247.8|191122.8|191249.8|191124.8|191246.1|191121.1|15
1726650860000|2024-09-18 09:14:20|191249.6|191124.6|191248|191123|191249.6|191124.6|191246.6|191121.6|12
1726650870000|2024-09-18 09:14:30|191248.4|191123.4|191210|191085|191248.4|191123.4|191207.2|191082.2|11
1726650880000|2024-09-18 09:14:40|191207.9|191082.9|191209.9|191084.9|191211.2|191086.2|191207.9|191082.9|9
1726650890000|2024-09-18 09:14:50|191211.4|191086.4|191206.8|191081.8|191212.9|191087.9|191206.4|191081.4|12
1726650900000|2024-09-18 09:15:00|191208.9|191083.9|191218.5|191093.5|191219.8|191094.8|191206.9|191081.9|9
1726650910000|2024-09-18 09:15:10|191218.6|191093.6|191219.3|191094.3|191219.3|191094.3|191218.6|191093.6|4
1726650920000|2024-09-18 09:15:20|191218.8|191093.8|191219.6|191094.6|191219.6|191094.6|191218.8|191093.8|4
1726650930000|2024-09-18 09:15:30|191221.2|191096.2|191219.6|191094.6|191221.2|191096.2|191219.6|191094.6|4
1726650940000|2024-09-18 09:15:40|191218.2|191093.2|191212.9|191087.9|191220.2|191095.2|191210.8|191085.8|21
1726650950000|2024-09-18 09:15:50|191214.3|191089.3|191212.3|191087.3|191214.9|191089.9|191210.5|191085.5|17
1726650960000|2024-09-18 09:16:00|191214.6|191089.6|191212.4|191087.4|191214.6|191089.6|191208.9|191083.9|6
1726650970000|2024-09-18 09:16:10|191212.6|191087.6|191210.8|191085.8|191214|191089|191206.7|191081.7|17
1726650980000|2024-09-18 09:16:20|191212.5|191087.5|191200.6|191075.6|191212.5|191087.5|191197.8|191072.8|15
1726650990000|2024-09-18 09:16:30|191199|191074|191199.4|191074.4|191208.1|191083.1|191194.8|191069.8|26
1726651000000|2024-09-18 09:16:40|191198.8|191073.8|191200.1|191075.1|191201|191076|191195.1|191070.1|13
1726651010000|2024-09-18 09:16:50|191198.6|191073.6|191200.8|191075.8|191201.9|191076.9|191195.6|191070.6|30
1726651020000|2024-09-18 09:17:00|191198.6|191073.6|191200|191075|191203|191078|191196.3|191071.3|18
1726651030000|2024-09-18 09:17:10|191202.3|191077.3|191200.3|191075.3|191204.4|191079.4|191197|191072|15
1726651040000|2024-09-18 09:17:20|191198.4|191073.4|191205|191080|191205|191080|191197.5|191072.5|15
1726651050000|2024-09-18 09:17:30|191203.5|191078.5|191196.9|191071.9|191206.5|191081.5|191196.3|191071.3|27
1726651060000|2024-09-18 09:17:40|191198.3|191073.3|191201|191076|191204.8|191079.8|191198|191073|16
1726651070000|2024-09-18 09:17:50|191199.2|191074.2|191196.9|191071.9|191202.4|191077.4|191196.9|191071.9|23
1726651080000|2024-09-18 09:18:00|191200.6|191075.6|191205.4|191080.4|191207.9|191082.9|191200.6|191075.6|18
1726651090000|2024-09-18 09:18:10|191206.8|191081.8|191199.7|191074.7|191206.9|191081.9|191195.3|191070.3|21
1726651100000|2024-09-18 09:18:20|191197.8|191072.8|191194.7|191069.7|191200.6|191075.6|191193.2|191068.2|23
1726651110000|2024-09-18 09:18:30|191199.7|191074.7|191202.1|191077.1|191205.2|191080.2|191194.8|191069.8|18
1726651120000|2024-09-18 09:18:40|191202|191077|191207.8|191082.8|191212.7|191087.7|191202|191077|19
1726651130000|2024-09-18 09:18:50|191210.1|191085.1|191201.3|191076.3|191210.7|191085.7|191195.8|191070.8|32
1726651140000|2024-09-18 09:19:00|191200.8|191075.8|191206.5|191081.5|191209.1|191084.1|191200.8|191075.8|24
1726651150000|2024-09-18 09:19:10|191207.8|191082.8|191199.9|191074.9|191207.8|191082.8|191199.9|191074.9|19
1726651160000|2024-09-18 09:19:20|191201.6|191076.6|191199.8|191074.8|191203.6|191078.6|191197.8|191072.8|18
1726651170000|2024-09-18 09:19:30|191198.3|191073.3|191200.6|191075.6|191206.7|191081.7|191196.7|191071.7|21
1726651180000|2024-09-18 09:19:40|191198.7|191073.7|191201|191076|191201.7|191076.7|191198.7|191073.7|14
1726651190000|2024-09-18 09:19:50|191203|191078|191199.2|191074.2|191205.7|191080.7|191197.1|191072.1|17
1726651200000|2024-09-18 09:20:00|191198.3|191073.3|191205.4|191080.4|191205.4|191080.4|191196.7|191071.7|17
1726651210000|2024-09-18 09:20:10|191202.2|191077.2|191200.3|191075.3|191205.8|191080.8|191196.1|191071.1|26
1726651220000|2024-09-18 09:20:20|191197.3|191072.3|191198.4|191073.4|191205.7|191080.7|191196.5|191071.5|29
1726651230000|2024-09-18 09:20:30|191197.1|191072.1|191198.7|191073.7|191202.5|191077.5|191197.1|191072.1|21
1726651240000|2024-09-18 09:20:40|191199|191074|191199.9|191074.9|191206.2|191081.2|191197.1|191072.1|20
1726651250000|2024-09-18 09:20:50|191202.2|191077.2|191199.5|191074.5|191203.1|191078.1|191199.4|191074.4|14
1726651260000|2024-09-18 09:21:00|191197.3|191072.3|191201.3|191076.3|191201.9|191076.9|191196.5|191071.5|21
1726651270000|2024-09-18 09:21:10|191200.1|191075.1|191199.9|191074.9|191203.1|191078.1|191197.2|191072.2|14
1726651280000|2024-09-18 09:21:20|191199.8|191074.8|191198.7|191073.7|191205.7|191080.7|191195|191070|20
1726651290000|2024-09-18 09:21:30|191196.7|191071.7|191197.7|191072.7|191204.5|191079.5|191194.1|191069.1|27
1726651300000|2024-09-18 09:21:40|191201.9|191076.9|191197.9|191072.9|191203.9|191078.9|191194.1|191069.1|23
1726651310000|2024-09-18 09:21:50|191199.2|191074.2|191199|191074|191203.8|191078.8|191196.7|191071.7|20
1726651320000|2024-09-18 09:22:00|191203.1|191078.1|191197.7|191072.7|191203.5|191078.5|191197.7|191072.7|27
1726651330000|2024-09-18 09:22:10|191196.3|191071.3|191166.4|191116.4|191201.2|191118.7|191159.4|191071.3|26
1726651340000|2024-09-18 09:22:20|191197.8|191072.8|191199.8|191074.8|191207.7|191118.5|191158.7|191068.5|29
1726651350000|2024-09-18 09:22:30|191194.6|191069.6|191158.3|191108.3|191197.6|191116.1|191158.2|191069.6|21
1726651360000|2024-09-18 09:22:40|191159.5|191109.5|191195.8|191070.8|191197.5|191117.2|191155|191070.1|28
1726651370000|2024-09-18 09:22:50|191164.9|191114.9|191150.4|191100.4|191195.4|191114.9|191150.4|191068.3|29
1726651380000|2024-09-18 09:23:00|191149.2|191099.2|191146.4|191096.4|191155.1|191105.1|191144.2|191094.2|15
1726651390000|2024-09-18 09:23:10|191143.9|191093.9|191185.7|191060.7|191185.7|191103.2|191143.9|191056.1|35
1726651400000|2024-09-18 09:23:20|191152.8|191102.8|191152.1|191102.1|191185.1|191106.1|191146.7|191060.1|17
1726651410000|2024-09-18 09:23:30|191148.3|191098.3|191149|191099|191153.4|191103.4|191142.6|191092.6|21
1726651420000|2024-09-18 09:23:40|191149.2|191099.2|191151.5|191101.5|191151.9|191101.9|191141.1|191091.1|32
1726651430000|2024-09-18 09:23:50|191145.6|191095.6|191148.9|191098.9|191152.6|191102.6|191143.7|191093.7|25
1726651440000|2024-09-18 09:24:00|191151.1|191101.1|191151.1|191101.1|191154.2|191104.2|191142|191092|20
1726651450000|2024-09-18 09:24:10|191150.3|191100.3|191181.1|191056.1|191185.9|191100.3|191149.1|191053.5|25
1726651460000|2024-09-18 09:24:20|191185.5|191060.5|191180.5|191055.5|191186.1|191061.1|191179.2|191054.2|18
1726651470000|2024-09-18 09:24:30|191184.7|191059.7|191200.9|191075.9|191206|191081|191178.2|191053.2|20
1726651480000|2024-09-18 09:24:40|191196.7|191071.7|191197.2|191072.2|191200.9|191075.9|191196.7|191071.7|16
1726651490000|2024-09-18 09:24:50|191197.4|191072.4|191197.4|191072.4|191200.8|191075.8|191197.4|191072.4|3
1726651500000|2024-09-18 09:25:00|191197.2|191072.2|191171.7|191046.7|191198.4|191073.4|191169.8|191044.8|6
1726651510000|2024-09-18 09:25:10|191176.4|191051.4|191173.8|191048.8|191176.4|191051.4|191168.5|191043.5|26
1726651520000|2024-09-18 09:25:20|191170.2|191045.2|191176.5|191051.5|191178.9|191053.9|191167.9|191042.9|18
1726651530000|2024-09-18 09:25:30|191173.8|191048.8|191172.6|191047.6|191176.6|191051.6|191170.5|191045.5|16
1726651540000|2024-09-18 09:25:40|191171.4|191046.4|191175.1|191050.1|191175.1|191050.1|191169.2|191044.2|14
1726651550000|2024-09-18 09:25:50|191171.4|191046.4|191150.1|191025.1|191175.5|191050.5|191134.9|191009.9|25
1726651560000|2024-09-18 09:26:00|191154.4|191029.4|191143|191018|191154.4|191029.4|191140.4|191015.4|32
1726651570000|2024-09-18 09:26:10|191145.5|191020.5|191141.9|191016.9|191145.5|191020.5|191139.5|191014.5|11
1726651580000|2024-09-18 09:26:20|191139.5|191014.5|191142.3|191017.3|191142.3|191017.3|191139.5|191014.5|2
1726651590000|2024-09-18 09:26:30|191139.6|191014.6|191139.4|191014.4|191139.6|191014.6|191136.5|191011.5|12
1726651600000|2024-09-18 09:26:40|191137.1|191012.1|191121.3|190996.3|191140.4|191015.4|191113.7|190988.7|18
1726651610000|2024-09-18 09:26:50|191120.7|190995.7|191123.3|190998.3|191124.3|190999.3|191118.2|190993.2|22
1726651620000|2024-09-18 09:27:00|191121.8|190996.8|191121.1|190996.1|191125.8|191000.8|191121|190996|25
1726651630000|2024-09-18 09:27:10|191122|190997|191120.7|190995.7|191124.7|190999.7|191118.4|190993.4|22
1726651640000|2024-09-18 09:27:20|191123.8|190998.8|191122.2|190997.2|191123.8|190998.8|191119.7|190994.7|20
1726651650000|2024-09-18 09:27:30|191121.8|190996.8|191123.9|190998.9|191126.1|191001.1|191121.8|190996.8|8
1726651660000|2024-09-18 09:27:40|191124.7|190999.7|191121.4|190996.4|191126.5|191001.5|191121.2|190996.2|9
1726651670000|2024-09-18 09:27:50|191122.3|190997.3|191121.6|190996.6|191122.4|190997.4|191121.4|190996.4|6
1726651680000|2024-09-18 09:28:00|191122.3|190997.3|191123.6|190998.6|191123.6|190998.6|191122.3|190997.3|2
1726651690000|2024-09-18 09:28:10|191122.4|190997.4|191119.9|190994.9|191122.4|190997.4|191118.7|190993.7|7
1726651700000|2024-09-18 09:28:20|191118.3|190993.3|191118.3|190993.3|191118.3|190993.3|191118.3|190993.3|1
1726651710000|2024-09-18 09:28:30|191110.9|190985.9|191080.8|190955.8|191111.2|190986.2|191047.3|190922.3|10
1726651740000|2024-09-18 09:29:00|191081.4|190956.4|191074.7|190949.7|191081.4|190956.4|191058.2|190933.2|22
1726651750000|2024-09-18 09:29:10|191077.9|190952.9|191080.4|190955.4|191085.6|190960.6|191076.4|190951.4|24
1726651760000|2024-09-18 09:29:20|191079.5|190954.5|191085.6|190960.6|191086.1|190961.1|191076.4|190951.4|34
1726651770000|2024-09-18 09:29:30|191086.5|190961.5|191085.6|190960.6|191088.3|190963.3|191083.9|190958.9|22
1726651780000|2024-09-18 09:29:40|191086.5|190961.5|191106.9|190981.9|191117.1|190992.1|191084.7|190959.7|27
1726651790000|2024-09-18 09:29:50|191106.1|190981.1|191108.8|190983.8|191110.8|190985.8|191104.1|190979.1|28
1726651800000|2024-09-18 09:30:00|191107.3|190982.3|191106.7|190981.7|191110.7|190985.7|191101.1|190976.1|16
1726651810000|2024-09-18 09:30:10|191106.4|190981.4|191102.7|190977.7|191107.2|190982.2|191101.5|190976.5|15
1726651820000|2024-09-18 09:30:20|191102.3|190977.3|191080.7|190955.7|191102.3|190977.3|191076.6|190951.6|9
1726651830000|2024-09-18 09:30:30|191079.9|190954.9|191080.6|190955.6|191080.6|190955.6|191079.9|190954.9|2
1726651840000|2024-09-18 09:30:40|191081.6|190956.6|191109.8|190984.8|191109.8|190984.8|191079.8|190954.8|3
1726651850000|2024-09-18 09:30:50|191123.4|190998.4|191115.3|190990.3|191123.4|190998.4|191114.3|190989.3|8
1726651860000|2024-09-18 09:31:00|191115.6|190990.6|191135.1|191010.1|191135.1|191010.1|191115.6|190990.6|17
1726651870000|2024-09-18 09:31:10|191136.5|191011.5|191138.2|191013.2|191139.3|191014.3|191133.1|191008.1|13
1726651880000|2024-09-18 09:31:20|191139.2|191014.2|191136.6|191011.6|191139.2|191014.2|191134.9|191009.9|7
1726651890000|2024-09-18 09:31:30|191135.4|191010.4|191128.8|191003.8|191136.8|191011.8|191128.8|191003.8|7
1726651900000|2024-09-18 09:31:40|191127.5|191002.5|191135.2|191010.2|191138.1|191013.1|191125.3|191000.3|22
1726651910000|2024-09-18 09:31:50|191136|191011|191133.3|191008.3|191136.2|191011.2|191131.7|191006.7|15
1726651920000|2024-09-18 09:32:00|191136.8|191011.8|191136.1|191011.1|191136.8|191011.8|191135.8|191010.8|3
1726651930000|2024-09-18 09:32:10|191136.2|191011.2|191133.8|191008.8|191137.5|191012.5|191118.4|190993.4|30
1726651940000|2024-09-18 09:32:20|191137|191012|191137.3|191012.3|191137.5|191012.5|191132.6|191007.6|15
1726651950000|2024-09-18 09:32:30|191135.6|191010.6|191133.8|191008.8|191135.6|191010.6|191125.5|191000.5|21
1726651960000|2024-09-18 09:32:40|191134.7|191009.7|191128.1|191003.1|191134.7|191009.7|191125.7|191000.7|15
1726651970000|2024-09-18 09:32:50|191130.1|191005.1|191136.3|191011.3|191142.3|191017.3|191130.1|191005.1|13
1726651980000|2024-09-18 09:33:00|191135.5|191010.5|191133.8|191008.8|191136.9|191011.9|191129|191004|26
1726651990000|2024-09-18 09:33:10|191132.2|191007.2|191132.4|191007.4|191133.6|191008.6|191124.8|190999.8|21
1726652000000|2024-09-18 09:33:20|191131.5|191006.5|191130.4|191005.4|191132.9|191007.9|191130|191005|8
1726652010000|2024-09-18 09:33:30|191129.1|191004.1|191128.9|191003.9|191131.8|191006.8|191125.2|191000.2|9
1726652020000|2024-09-18 09:33:40|191129.6|191004.6|191104.6|190979.6|191129.6|191004.6|191102|190977|35
1726652030000|2024-09-18 09:33:50|191105.6|190980.6|191110|190985|191111.1|190986.1|191103.1|190978.1|35
1726652040000|2024-09-18 09:34:00|191110.1|190985.1|191107.4|190982.4|191112.7|190987.7|191102.8|190977.8|29
1726652050000|2024-09-18 09:34:10|191106|190981|191101.7|190976.7|191107.7|190982.7|191099.3|190974.3|20
1726652060000|2024-09-18 09:34:20|191104|190979|191104.3|190979.3|191105.3|190980.3|191102.9|190977.9|11
1726652070000|2024-09-18 09:34:30|191103.1|190978.1|191105.2|190980.2|191107.8|190982.8|191103.1|190978.1|14
1726652080000|2024-09-18 09:34:40|191104.9|190979.9|191102.4|190977.4|191105.9|190980.9|191099|190974|18
1726652090000|2024-09-18 09:34:50|191103.6|190978.6|191102.8|190977.8|191104.2|190979.2|191101.5|190976.5|8
1726652100000|2024-09-18 09:35:00|191102|190977|191100.4|190975.4|191102.1|190977.1|191096.5|190971.5|12
1726652110000|2024-09-18 09:35:10|191098.4|190973.4|191058.4|190933.4|191100.6|190975.6|191058.4|190933.4|26
1726652120000|2024-09-18 09:35:20|191046.2|190921.2|191030.6|190905.6|191047.5|190922.5|191020.9|190895.9|18
1726652130000|2024-09-18 09:35:30|191030.7|190905.7|191027.6|190902.6|191030.7|190905.7|191026.2|190901.2|4
1726652140000|2024-09-18 09:35:40|191029.7|190904.7|191030.1|190905.1|191030.1|190905.1|191029.7|190904.7|5
1726652150000|2024-09-18 09:35:50|191033.6|190908.6|191027.8|190902.8|191033.6|190908.6|191025.5|190900.5|11
1726652160000|2024-09-18 09:36:00|191030.3|190905.3|191023.1|190898.1|191030.9|190905.9|191021.8|190896.8|25
1726652170000|2024-09-18 09:36:10|191024.1|190899.1|191029.3|190904.3|191029.3|190904.3|191021.2|190896.2|28
1726652180000|2024-09-18 09:36:20|191027.9|190902.9|191027.5|190902.5|191029.8|190904.8|191027.5|190902.5|17
1726652190000|2024-09-18 09:36:30|191029.2|190904.2|191028.3|190903.3|191029.9|190904.9|191027.3|190902.3|7
1726652200000|2024-09-18 09:36:40|191027.8|190902.8|191005.2|190880.2|191028.4|190903.4|190993.1|190868.1|10
1726652210000|2024-09-18 09:36:50|190996.2|190871.2|190998.1|190873.1|191008.7|190883.7|190994.5|190869.5|32
1726652220000|2024-09-18 09:37:00|190995.6|190870.6|190998.2|190873.2|190998.2|190873.2|190994.6|190869.6|23
1726652230000|2024-09-18 09:37:10|190996.8|190871.8|190996.6|190871.6|190997.3|190872.3|190995|190870|23
1726652240000|2024-09-18 09:37:20|190995.6|190870.6|190996.2|190871.2|190997.5|190872.5|190994.5|190869.5|39
1726652250000|2024-09-18 09:37:30|190996.1|190871.1|190997.1|190872.1|190998.7|190873.7|190995|190870|29
1726652260000|2024-09-18 09:37:40|190995.4|190870.4|190998|190873|190998.8|190873.8|190994.7|190869.7|31
1726652270000|2024-09-18 09:37:50|190995.8|190870.8|190997.1|190872.1|191005.5|190880.5|190993.2|190868.2|36
1726652280000|2024-09-18 09:38:00|190994.9|190869.9|190997.6|190872.6|190998.5|190873.5|190994.1|190869.1|35
1726652290000|2024-09-18 09:38:10|190995.5|190870.5|190996.4|190871.4|191011.9|190886.9|190995.4|190870.4|29
1726652300000|2024-09-18 09:38:20|190994.8|190869.8|190997.4|190872.4|191000.3|190875.3|190989.4|190864.4|24
1726652310000|2024-09-18 09:38:30|190994.1|190869.1|190993|190868|190997.4|190872.4|190993|190868|38
1726652320000|2024-09-18 09:38:40|190995.8|190870.8|190996.7|190871.7|190996.7|190871.7|190991.9|190866.9|30
1726652330000|2024-09-18 09:38:50|190995.2|190870.2|190994.2|190869.2|190996.6|190871.6|190992.5|190867.5|21
1726652340000|2024-09-18 09:39:00|190989.8|190864.8|190995.8|190870.8|190996.7|190871.7|190989|190864|37
1726652350000|2024-09-18 09:39:10|190993.3|190868.3|190993.6|190868.6|190996.2|190871.2|190988.2|190863.2|27
1726652360000|2024-09-18 09:39:20|190994.5|190869.5|190995|190870|190995|190870|190989.9|190864.9|18
1726652370000|2024-09-18 09:39:30|190993.8|190868.8|190994.1|190869.1|190995.5|190870.5|190987.5|190862.5|34
1726652380000|2024-09-18 09:39:40|190990.4|190865.4|190993.5|190868.5|190995.3|190870.3|190987.5|190862.5|21
1726652390000|2024-09-18 09:39:50|190994.5|190869.5|190994|190869|190995.6|190870.6|190986.3|190861.3|38
1726652400000|2024-09-18 09:40:00|190988.7|190863.7|190993.7|190868.7|190994.6|190869.6|190988.4|190863.4|24
1726652410000|2024-09-18 09:40:10|190993.5|190868.5|190994.7|190869.7|191000.2|190875.2|190990.5|190865.5|23
1726652420000|2024-09-18 09:40:20|190999.5|190874.5|190997.9|190872.9|191000.4|190875.4|190994.1|190869.1|31
1726652430000|2024-09-18 09:40:30|190999|190874|190998.2|190873.2|190999|190874|190994.5|190869.5|23
1726652440000|2024-09-18 09:40:40|190998.9|190873.9|190998.4|190873.4|190999.5|190874.5|190995.4|190870.4|35
1726652450000|2024-09-18 09:40:50|190997.2|190872.2|190998.6|190873.6|190999.2|190874.2|190996.1|190871.1|30
1726652460000|2024-09-18 09:41:00|190996.9|190871.9|190998.5|190873.5|190999.2|190874.2|190995.1|190870.1|29
1726652470000|2024-09-18 09:41:10|190998.8|190873.8|190996.1|190871.1|190999.5|190874.5|190990.1|190865.1|35
1726652480000|2024-09-18 09:41:20|190991.2|190866.2|190997.6|190872.6|190997.6|190872.6|190990.6|190865.6|30
1726652490000|2024-09-18 09:41:30|190996.5|190871.5|190999.7|190874.7|190999.7|190874.7|190991.5|190866.5|33
1726652500000|2024-09-18 09:41:40|190998.5|190873.5|190998.2|190873.2|190998.9|190873.9|190995.2|190870.2|27
1726652510000|2024-09-18 09:41:50|190999|190874|190997.4|190872.4|190999.4|190874.4|190993.3|190868.3|32
1726652520000|2024-09-18 09:42:00|190995.2|190870.2|190996.6|190871.6|190997.8|190872.8|190993.5|190868.5|16
1726652530000|2024-09-18 09:42:10|190996.9|190871.9|190998.7|190873.7|190998.7|190873.7|190993.1|190868.1|28
1726652540000|2024-09-18 09:42:20|190996.9|190871.9|190996.7|190871.7|190997.7|190872.7|190991.1|190866.1|26
1726652550000|2024-09-18 09:42:30|190992.9|190867.9|190996.8|190871.8|190998.2|190873.2|190989.6|190864.6|24
1726652560000|2024-09-18 09:42:40|190998.2|190873.2|190996.4|190871.4|190998.6|190873.6|190992.7|190867.7|24
1726652570000|2024-09-18 09:42:50|190997.4|190872.4|190998.1|190873.1|191000.6|190875.6|190995.4|190870.4|24
1726652580000|2024-09-18 09:43:00|190997.3|190872.3|190999.2|190874.2|190999.7|190874.7|190994.5|190869.5|26
1726652590000|2024-09-18 09:43:10|190999.9|190874.9|190999.4|190874.4|191000.2|190875.2|190994.9|190869.9|19
1726652600000|2024-09-18 09:43:20|190998.4|190873.4|190998.4|190873.4|191000.2|190875.2|190995.8|190870.8|22
1726652610000|2024-09-18 09:43:30|190998.6|190873.6|190994.9|190869.9|191000|190875|190990.2|190865.2|25
1726652620000|2024-09-18 09:43:40|190996|190871|190996.4|190871.4|190999.9|190874.9|190990.7|190865.7|24
1726652630000|2024-09-18 09:43:50|190999.2|190874.2|190997.6|190872.6|191000.8|190875.8|190994.4|190869.4|19
1726652640000|2024-09-18 09:44:00|190996.5|190871.5|191007.3|190882.3|191017.6|190892.6|190993.9|190868.9|27
1726652650000|2024-09-18 09:44:10|191017.1|190892.1|191021.5|190896.5|191021.7|190896.7|191012|190887|29
1726652660000|2024-09-18 09:44:20|191023.1|190898.1|191017.3|190892.3|191023.1|190898.1|191014.2|190889.2|30
1726652670000|2024-09-18 09:44:30|191017.4|190892.4|191007|190882|191018.8|190893.8|191004.6|190879.6|31
1726652680000|2024-09-18 09:44:40|191007.8|190882.8|191007.7|190882.7|191008|190883|191004.1|190879.1|24
1726652690000|2024-09-18 09:44:50|191007.5|190882.5|191017.3|190892.3|191018.7|190893.7|191007.5|190882.5|20
1726652700000|2024-09-18 09:45:00|191017.1|190892.1|191035.4|190910.4|191047.2|190922.2|191013.8|190888.8|24
1726652710000|2024-09-18 09:45:10|191037.6|190912.6|191028.1|190903.1|191037.6|190912.6|191024.6|190899.6|20
1726652720000|2024-09-18 09:45:20|191026.1|190901.1|191023.7|190898.7|191027.4|190902.4|191021.5|190896.5|18
1726652730000|2024-09-18 09:45:30|191022.6|190897.6|191025.9|190900.9|191027.3|190902.3|191020.9|190895.9|14
1726652740000|2024-09-18 09:45:40|191023.5|190898.5|191028.2|190903.2|191028.2|190903.2|191016.1|190891.1|22
1726652750000|2024-09-18 09:45:50|191028.5|190903.5|191026.7|190901.7|191028.6|190903.6|191022.9|190897.9|22
1726652760000|2024-09-18 09:46:00|191024.7|190899.7|191021.5|190896.5|191029.9|190904.9|191020|190895|11
1726652770000|2024-09-18 09:46:10|191019.9|190894.9|191022.4|190897.4|191026.3|190901.3|191019.9|190894.9|10
1726652780000|2024-09-18 09:46:20|191023.8|190898.8|191024.3|190899.3|191025.1|190900.1|191019.3|190894.3|13
1726652790000|2024-09-18 09:46:30|191025|190900|191022|190897|191025.5|190900.5|191019|190894|19
1726652800000|2024-09-18 09:46:40|191020.9|190895.9|191022.2|190897.2|191023.4|190898.4|191020.2|190895.2|9
1726652810000|2024-09-18 09:46:50|191023.6|190898.6|191022.9|190897.9|191023.6|190898.6|191022.9|190897.9|3
1726652820000|2024-09-18 09:47:00|191024.2|190899.2|191017.8|190892.8|191024.2|190899.2|191016.6|190891.6|14
1726652830000|2024-09-18 09:47:10|191017.4|190892.4|191017.4|190892.4|191017.4|190892.4|191017.4|190892.4|1
1726652840000|2024-09-18 09:47:20|191017.8|190892.8|191022|190897|191023.9|190898.9|191016.4|190891.4|15
1726652850000|2024-09-18 09:47:30|191004.1|190879.1|191006.8|190881.8|191008.5|190883.5|191002.1|190877.1|21
1726652860000|2024-09-18 09:47:40|191008|190883|190965.5|190915.5|191010.7|190922.4|190965.3|190881.9|26
1726652870000|2024-09-18 09:47:50|190970.4|190920.4|190972|190922|190972.7|190922.7|190966.1|190916.1|24
1726652880000|2024-09-18 09:48:00|190971.2|190921.2|191025.3|190900.3|191028.7|190941.6|190967.6|190897.4|17
1726652890000|2024-09-18 09:48:10|191022.9|190897.9|191022.2|190897.2|191023.2|190898.2|191019.6|190894.6|16
1726652900000|2024-09-18 09:48:20|191020.6|190895.6|191019.8|190894.8|191023.6|190898.6|191018.9|190893.9|13
1726652910000|2024-09-18 09:48:30|191020.8|190895.8|191020.8|190895.8|191020.8|190895.8|191020.8|190895.8|1
1726652920000|2024-09-18 09:48:40|191017.8|190892.8|191020.1|190895.1|191024.2|190899.2|191017.8|190892.8|5
1726652930000|2024-09-18 09:48:50|191018.8|190893.8|191016|190891|191020.4|190895.4|191011.1|190886.1|10
1726652940000|2024-09-18 09:49:00|191017|190892|191017.2|190892.2|191020.1|190895.1|191017|190892|4
1726652950000|2024-09-18 09:49:10|191016.6|190891.6|191017|190892|191018|190893|191016.6|190891.6|3
1726652960000|2024-09-18 09:49:20|191016|190891|191009.4|190884.4|191016|190891|191007.7|190882.7|16
1726652970000|2024-09-18 09:49:30|191010.8|190885.8|191017.2|190892.2|191018|190893|191008.9|190883.9|20
1726652980000|2024-09-18 09:49:40|191016.2|190891.2|191028.4|190903.4|191028.4|190903.4|191016.2|190891.2|7
1726652990000|2024-09-18 09:49:50|191026.4|190901.4|191030.7|190905.7|191031.6|190906.6|191026.4|190901.4|9
1726653000000|2024-09-18 09:50:00|191031.8|190906.8|191067.7|190942.7|191067.7|190942.7|191027.8|190902.8|9
1726653010000|2024-09-18 09:50:10|191065.7|190940.7|191064.3|190939.3|191070|190945|191064.2|190939.2|17
1726653020000|2024-09-18 09:50:20|191067.5|190942.5|191066.3|190941.3|191069.3|190944.3|191060|190935|24
1726653030000|2024-09-18 09:50:30|191065.7|190940.7|191069|190944|191069|190944|191061.9|190936.9|12
1726653040000|2024-09-18 09:50:40|191069.4|190944.4|191061.7|190936.7|191071.3|190946.3|191061.7|190936.7|18
1726653050000|2024-09-18 09:50:50|191062.4|190937.4|191061.3|190936.3|191064|190939|191060.3|190935.3|7
1726653060000|2024-09-18 09:51:00|191060.5|190935.5|191058.9|190933.9|191061.5|190936.5|191056.6|190931.6|7
1726653070000|2024-09-18 09:51:10|191060.4|190935.4|191059.1|190934.1|191060.4|190935.4|191059.1|190934.1|3
1726653080000|2024-09-18 09:51:20|191060|190935|191059.5|190934.5|191060.4|190935.4|191057.7|190932.7|5
1726653090000|2024-09-18 09:51:30|191057.4|190932.4|191059|190934|191059|190934|191057.4|190932.4|2
1726653100000|2024-09-18 09:51:40|191057.4|190932.4|191059.7|190934.7|191060.7|190935.7|191057.4|190932.4|4
1726653110000|2024-09-18 09:51:50|191057.5|190932.5|191058.5|190933.5|191059.6|190934.6|191057.5|190932.5|4
1726653120000|2024-09-18 09:52:00|191055.9|190930.9|191057.5|190932.5|191058.6|190933.6|191055.6|190930.6|6
1726653130000|2024-09-18 09:52:10|191056.3|190931.3|191058.7|190933.7|191058.7|190933.7|191056.3|190931.3|3
1726653140000|2024-09-18 09:52:20|191061.1|190936.1|191055.7|190930.7|191061.1|190936.1|191055.7|190930.7|2
1726653150000|2024-09-18 09:52:30|191056.8|190931.8|191056.8|190931.8|191056.8|190931.8|191056.8|190931.8|1
1726653160000|2024-09-18 09:52:40|191054.6|190929.6|191054.7|190929.7|191056.8|190931.8|191054.6|190929.6|4
1726653170000|2024-09-18 09:52:50|191056.2|190931.2|191052.1|190927.1|191058.4|190933.4|191048.6|190923.6|6
1726653180000|2024-09-18 09:53:00|191051.7|190926.7|191051|190926|191051.7|190926.7|191050.4|190925.4|4
1726653190000|2024-09-18 09:53:10|191049.8|190924.8|190996.6|190871.6|191049.8|190924.8|190988|190863|6
1726653200000|2024-09-18 09:53:20|190997.1|190872.1|190999.1|190874.1|191001.5|190876.5|190996.4|190871.4|20
1726653210000|2024-09-18 09:53:30|190997.4|190872.4|190999.2|190874.2|190999.3|190874.3|190996.9|190871.9|12
1726653220000|2024-09-18 09:53:40|190998.6|190873.6|190998.2|190873.2|190999.2|190874.2|190996.5|190871.5|8
1726653230000|2024-09-18 09:53:50|190998.7|190873.7|190995.7|190870.7|190998.7|190873.7|190995.6|190870.6|7
1726653240000|2024-09-18 09:54:00|190999|190874|190996.9|190871.9|191000|190875|190994.8|190869.8|16
1726653250000|2024-09-18 09:54:10|190995|190870|190996.8|190871.8|190996.8|190871.8|190995|190870|2
1726653260000|2024-09-18 09:54:20|190994.9|190869.9|190994.4|190869.4|190997.5|190872.5|190994.3|190869.3|20
1726653270000|2024-09-18 09:54:30|190997.3|190872.3|190997|190872|190998.3|190873.3|190994.4|190869.4|16
1726653280000|2024-09-18 09:54:40|190992.4|190867.4|190997.1|190872.1|190997.1|190872.1|190992.4|190867.4|7
1726653290000|2024-09-18 09:54:50|190994.6|190869.6|190994.4|190869.4|190997.3|190872.3|190992|190867|15
1726653300000|2024-09-18 09:55:00|190993.6|190868.6|190997.8|190872.8|190997.8|190872.8|190992|190867|20
1726653310000|2024-09-18 09:55:10|190995.2|190870.2|190997.1|190872.1|190997.5|190872.5|190991.7|190866.7|14
1726653320000|2024-09-18 09:55:20|190997.6|190872.6|190993.2|190868.2|190997.8|190872.8|190992.1|190867.1|8
1726653330000|2024-09-18 09:55:30|190995.6|190870.6|190994.5|190869.5|190997.7|190872.7|190994.5|190869.5|10
1726653340000|2024-09-18 09:55:40|190994.7|190869.7|190995.7|190870.7|190996.7|190871.7|190994.7|190869.7|3
1726653350000|2024-09-18 09:55:50|190994.6|190869.6|190990.1|190865.1|190994.6|190869.6|190988.3|190863.3|10
1726653360000|2024-09-18 09:56:00|190991.5|190866.5|190991.1|190866.1|190991.5|190866.5|190989.9|190864.9|6
1726653370000|2024-09-18 09:56:10|190993.9|190868.9|190993.1|190868.1|190994|190869|190993.1|190868.1|3
1726653380000|2024-09-18 09:56:20|190991.7|190866.7|190989.2|190864.2|190993.8|190868.8|190988.7|190863.7|11
1726653390000|2024-09-18 09:56:30|190988.7|190863.7|190990.3|190865.3|190993|190868|190988.7|190863.7|14
1726653400000|2024-09-18 09:56:40|190989.2|190864.2|190993.3|190868.3|190993.3|190868.3|190987.3|190862.3|15
1726653410000|2024-09-18 09:56:50|190991.2|190866.2|190993.1|190868.1|190993.1|190868.1|190990.4|190865.4|9
1726653420000|2024-09-18 09:57:00|190992.6|190867.6|190989.6|190864.6|190992.6|190867.6|190989|190864|9
1726653430000|2024-09-18 09:57:10|190992.2|190867.2|190989.4|190864.4|190992.2|190867.2|190989.4|190864.4|8
1726653440000|2024-09-18 09:57:20|190990.5|190865.5|190990|190865|190991.1|190866.1|190989.3|190864.3|6
1726653450000|2024-09-18 09:57:30|190988.6|190863.6|190990.4|190865.4|190990.5|190865.5|190988.6|190863.6|5
1726653460000|2024-09-18 09:57:40|190991.7|190866.7|190990.8|190865.8|190991.7|190866.7|190990.5|190865.5|4
1726653470000|2024-09-18 09:57:50|190990|190865|190989.9|190864.9|190990|190865|190988.4|190863.4|3
1726653480000|2024-09-18 09:58:00|190988.1|190863.1|190987.7|190862.7|190988.1|190863.1|190987.7|190862.7|2
1726653490000|2024-09-18 09:58:10|190985.3|190860.3|190988.1|190863.1|190989.6|190864.6|190985.3|190860.3|3
1726653500000|2024-09-18 09:58:20|190987.6|190862.6|190988.7|190863.7|190989.1|190864.1|190987.6|190862.6|4
1726653510000|2024-09-18 09:58:30|190990|190865|190988.8|190863.8|190990|190865|190988.8|190863.8|2
1726653520000|2024-09-18 09:58:40|190986.7|190861.7|190989.1|190864.1|190989.1|190864.1|190986.7|190861.7|2
1726653530000|2024-09-18 09:58:50|190988.7|190863.7|190990.4|190865.4|190990.4|190865.4|190985.7|190860.7|8
1726653540000|2024-09-18 09:59:00|190991.1|190866.1|190994.4|190869.4|190994.4|190869.4|190990.8|190865.8|6
1726653550000|2024-09-18 09:59:10|190993.1|190868.1|191023.5|190898.5|191030.2|190905.2|190993.1|190868.1|12
1726653560000|2024-09-18 09:59:20|191022.9|190897.9|190991.7|190941.7|191027.8|190941.7|190991.7|190897.9|13
1726653570000|2024-09-18 09:59:30|190989.2|190939.2|190991.3|190941.3|190991.8|190941.8|190987.2|190937.2|27
1726653580000|2024-09-18 09:59:40|190987.9|190937.9|190986.8|190936.8|190992.4|190942.4|190985.8|190935.8|20
1726653590000|2024-09-18 09:59:50|190987.8|190937.8|190987.6|190937.6|190987.9|190937.9|190985.9|190935.9|9
1726653600000|2024-09-18 10:00:00|190989.4|190939.4|190989.5|190939.5|190989.5|190939.5|190982|190932|17
1726653610000|2024-09-18 10:00:10|190989.4|190939.4|190979.4|190929.4|190989.9|190939.9|190979.1|190929.1|18
1726653620000|2024-09-18 10:00:20|190980|190930|191022.5|190897.5|191025.4|190933|190980|190894.7|24
1726653630000|2024-09-18 10:00:30|191023.1|190898.1|191026|190901|191026.8|190901.8|191023.1|190898.1|7
1726653640000|2024-09-18 10:00:40|191027.2|190902.2|191027.2|190902.2|191027.6|190902.6|191024.5|190899.5|24
1726653650000|2024-09-18 10:00:50|191026.2|190901.2|191024.9|190899.9|191027.2|190902.2|191024.9|190899.9|8
1726653660000|2024-09-18 10:01:00|191026.4|190901.4|191020.7|190895.7|191026.4|190901.4|191017.4|190892.4|11
1726653670000|2024-09-18 10:01:10|191022.4|190897.4|191018|190893|191023.5|190898.5|191018|190893|22
1726653680000|2024-09-18 10:01:20|191019.3|190894.3|191021.4|190896.4|191021.4|190896.4|191013.3|190888.3|7
1726653690000|2024-09-18 10:01:30|191020.5|190895.5|190978.8|190928.8|191024|190935.7|190977.8|190895.5|25
1726653700000|2024-09-18 10:01:40|190980.4|190930.4|191023.6|190898.6|191023.6|190932.4|190979.1|190890.1|13
1726653710000|2024-09-18 10:01:50|191024.7|190899.7|191027.6|190902.6|191031.1|190906.1|191023.3|190898.3|36
1726653720000|2024-09-18 10:02:00|191026.5|190901.5|191023.3|190898.3|191026.5|190901.5|191021.6|190896.6|17
1726653730000|2024-09-18 10:02:10|191024|190899|190987.7|190937.7|191026.1|190940.6|190986.9|190899|19
1726653740000|2024-09-18 10:02:20|190986.5|190936.5|190987.6|190937.6|190988.3|190938.3|190986|190936|17
1726653750000|2024-09-18 10:02:30|190986.3|190936.3|190988.4|190938.4|190989|190939|190986.3|190936.3|10
1726653760000|2024-09-18 10:02:40|190987.4|190937.4|190985.3|190935.3|190987.4|190937.4|190985.3|190935.3|8
1726653770000|2024-09-18 10:02:50|190985.9|190935.9|190983.6|190933.6|190986|190936|190983.4|190933.4|12
1726653780000|2024-09-18 10:03:00|190984.4|190934.4|190984.3|190934.3|190985|190935|190983.3|190933.3|9
1726653790000|2024-09-18 10:03:10|190983.3|190933.3|190976.6|190926.6|190984.2|190934.2|190976.6|190926.6|7
1726653800000|2024-09-18 10:03:20|190980|190930|190980|190930|190980|190930|190976.8|190926.8|7
1726653810000|2024-09-18 10:03:30|190979.1|190929.1|190979.4|190929.4|190980.8|190930.8|190979.1|190929.1|7
1726653830000|2024-09-18 10:03:50|190980.2|190930.2|190982.6|190932.6|190984.3|190934.3|190980.2|190930.2|5
1726653840000|2024-09-18 10:04:00|190985.2|190935.2|190986.1|190936.1|190987.6|190937.6|190984.6|190934.6|15
1726653850000|2024-09-18 10:04:10|190986.3|190936.3|191016.8|190891.8|191025.8|190938.5|190983.4|190890.4|18
1726653860000|2024-09-18 10:04:20|191018.8|190893.8|191016.6|190891.6|191018.8|190893.8|191016.6|190891.6|3
1726653870000|2024-09-18 10:04:30|191018|190893|191016.7|190891.7|191019.2|190894.2|191015.7|190890.7|9
1726653880000|2024-09-18 10:04:40|191019.1|190894.1|191021.1|190896.1|191021.1|190896.1|191017|190892|3
1726653890000|2024-09-18 10:04:50|191018.9|190893.9|191019.3|190894.3|191024|190899|191018.9|190893.9|11
1726653910000|2024-09-18 10:05:10|191020.8|190895.8|191019.9|190894.9|191026.1|190901.1|191019.9|190894.9|3
1726653920000|2024-09-18 10:05:20|191022.9|190897.9|191019.5|190894.5|191022.9|190897.9|191019.2|190894.2|7
1726653930000|2024-09-18 10:05:30|191016.1|190891.1|191014.8|190889.8|191017.8|190892.8|191013.1|190888.1|14
1726653940000|2024-09-18 10:05:40|191018.1|190893.1|191002.7|190877.7|191018.3|190893.3|191002.7|190877.7|9
1726653950000|2024-09-18 10:05:50|191006.2|190881.2|191011.9|190886.9|191015.7|190890.7|190999.2|190874.2|20
1726653960000|2024-09-18 10:06:00|191011.5|190886.5|191014.8|190889.8|191015.6|190890.6|191011.5|190886.5|9
1726653970000|2024-09-18 10:06:10|191017.8|190892.8|191017.1|190892.1|191020|190895|191015.4|190890.4|7
1726653990000|2024-09-18 10:06:30|191016.6|190891.6|190983.3|190858.3|191016.6|190891.6|190983.3|190858.3|7
1726654000000|2024-09-18 10:06:40|190984.7|190859.7|190985|190860|190985.1|190860.1|190983.2|190858.2|6
1726654010000|2024-09-18 10:06:50|190987.8|190862.8|190986.4|190861.4|190987.8|190862.8|190985|190860|4
1726654020000|2024-09-18 10:07:00|190985|190860|190981.2|190856.2|190985|190860|190980|190855|4
1726654030000|2024-09-18 10:07:10|190982.6|190857.6|190984|190859|190985.9|190860.9|190980|190855|12
1726654040000|2024-09-18 10:07:20|190910.4|190785.4|190918.4|190793.4|190923|190798|190910.4|190785.4|8
1726654050000|2024-09-18 10:07:30|190917.5|190792.5|190917.3|190792.3|190919.6|190794.6|190917.3|190792.3|3
1726654060000|2024-09-18 10:07:40|190916.1|190791.1|190865.6|190740.6|190916.1|190791.1|190864.2|190739.2|21
1726654070000|2024-09-18 10:07:50|190870.2|190745.2|190881.4|190756.4|190883.4|190758.4|190867.9|190742.9|8
1726654080000|2024-09-18 10:08:00|190879.8|190754.8|190879.5|190754.5|190884.5|190759.5|190877.6|190752.6|27
1726654090000|2024-09-18 10:08:10|190879.6|190754.6|190880.9|190755.9|190882.9|190757.9|190878.1|190753.1|30
1726654100000|2024-09-18 10:08:20|190879.6|190754.6|190881.1|190756.1|190881.9|190756.9|190878.3|190753.3|36
1726654110000|2024-09-18 10:08:30|190879.4|190754.4|190881.7|190756.7|190885.1|190760.1|190876.2|190751.2|17
1726654120000|2024-09-18 10:08:40|190884.7|190759.7|190883.4|190758.4|190887.8|190762.8|190881|190756|26
1726654130000|2024-09-18 10:08:50|190884.8|190759.8|190919.9|190794.9|190922|190797|190882.9|190757.9|30
1726654140000|2024-09-18 10:09:00|190919.3|190794.3|190919.8|190794.8|190921|190796|190918.3|190793.3|32
1726654150000|2024-09-18 10:09:10|190920|190795|190927.8|190802.8|190927.8|190802.8|190917.2|190792.2|34
1726654160000|2024-09-18 10:09:20|190925.1|190800.1|190925.2|190800.2|190928.4|190803.4|190925.1|190800.1|9
1726654170000|2024-09-18 10:09:30|190928.1|190803.1|190927.5|190802.5|190928.6|190803.6|190925.6|190800.6|5
1726654180000|2024-09-18 10:09:40|190925.6|190800.6|190929.1|190804.1|190930.6|190805.6|190925.6|190800.6|13
1726654190000|2024-09-18 10:09:50|190927.2|190802.2|190930.8|190805.8|190938.2|190813.2|190927.2|190802.2|9
1726654200000|2024-09-18 10:10:00|190935.3|190810.3|190930.3|190805.3|190935.5|190810.5|190928.2|190803.2|8
1726654210000|2024-09-18 10:10:10|190927.9|190802.9|190929.2|190804.2|190932.8|190807.8|190926.5|190801.5|8
1726654220000|2024-09-18 10:10:20|190933.2|190808.2|190933.7|190808.7|190934.5|190809.5|190928.3|190803.3|12
1726654230000|2024-09-18 10:10:30|190932.7|190807.7|190932.3|190807.3|190934.7|190809.7|190931.3|190806.3|7
1726654240000|2024-09-18 10:10:40|190931.8|190806.8|190931.6|190806.6|190938.4|190813.4|190930.3|190805.3|10
1726654250000|2024-09-18 10:10:50|190932.1|190807.1|190927|190802|190932.3|190807.3|190922.8|190797.8|14
1726654260000|2024-09-18 10:11:00|190924|190799|190932.1|190807.1|190933.4|190808.4|190923.1|190798.1|13
1726654270000|2024-09-18 10:11:10|190929.6|190804.6|190932.6|190807.6|190932.6|190807.6|190929.5|190804.5|4
1726654280000|2024-09-18 10:11:20|190930|190805|190932|190807|190932|190807|190930|190805|2
1726654290000|2024-09-18 10:11:30|190930|190805|190933.3|190808.3|190933.3|190808.3|190929.8|190804.8|6
1726654300000|2024-09-18 10:11:40|190928.8|190803.8|190933.5|190808.5|190934|190809|190928.8|190803.8|9
1726654310000|2024-09-18 10:11:50|190929.9|190804.9|190932.3|190807.3|190935.1|190810.1|190928.3|190803.3|12
1726654320000|2024-09-18 10:12:00|190934.6|190809.6|190935.2|190810.2|190939.6|190814.6|190934.6|190809.6|12
1726654330000|2024-09-18 10:12:10|190937.5|190812.5|190938.4|190813.4|190938.6|190813.6|190935.2|190810.2|9
1726654340000|2024-09-18 10:12:20|190938.1|190813.1|190932.2|190807.2|190945.5|190820.5|190932.2|190807.2|16
1726654350000|2024-09-18 10:12:30|190930.9|190805.9|190927.6|190802.6|190930.9|190805.9|190926.3|190801.3|5
1726654360000|2024-09-18 10:12:40|190930|190805|190928.2|190803.2|190930.4|190805.4|190926|190801|21
1726654370000|2024-09-18 10:12:50|190930.6|190805.6|190928.8|190803.8|190930.6|190805.6|190926.4|190801.4|8
1726654380000|2024-09-18 10:13:00|190927.4|190802.4|190928.2|190803.2|190930.4|190805.4|190926.9|190801.9|14
1726654390000|2024-09-18 10:13:10|190931.3|190806.3|190928.7|190803.7|190931.9|190806.9|190926.4|190801.4|9
1726654400000|2024-09-18 10:13:20|190926.4|190801.4|190926.4|190801.4|190931.3|190806.3|190926|190801|25
1726654410000|2024-09-18 10:13:30|190930.5|190805.5|190934.7|190809.7|190934.7|190809.7|190925.2|190800.2|15
1726654420000|2024-09-18 10:13:40|190934.1|190809.1|190932.6|190807.6|190934.5|190809.5|190932.2|190807.2|4
1726654430000|2024-09-18 10:13:50|190935.3|190810.3|190933.4|190808.4|190935.3|190810.3|190933.4|190808.4|4
1726654440000|2024-09-18 10:14:00|190935.1|190810.1|190933|190808|190935.1|190810.1|190932.1|190807.1|6
1726654450000|2024-09-18 10:14:10|190934.1|190809.1|190951.6|190826.6|190953.1|190828.1|190934.1|190809.1|23
1726654460000|2024-09-18 10:14:20|190952.9|190827.9|190944|190819|190953.1|190828.1|190943.3|190818.3|24
1726654470000|2024-09-18 10:14:30|190944.4|190819.4|190940.6|190815.6|190945.2|190820.2|190938.3|190813.3|20
1726654480000|2024-09-18 10:14:40|190938.7|190813.7|190938.7|190813.7|190942.2|190817.2|190938.1|190813.1|12
1726654490000|2024-09-18 10:14:50|190940.7|190815.7|190939.7|190814.7|190940.7|190815.7|190936.8|190811.8|23
1726654500000|2024-09-18 10:15:00|190937.8|190812.8|190936.8|190811.8|190939.6|190814.6|190931.3|190806.3|18
1726654510000|2024-09-18 10:15:10|190934.5|190809.5|190936.5|190811.5|190937.9|190812.9|190928.3|190803.3|22
1726654520000|2024-09-18 10:15:20|190934.7|190809.7|190935.6|190810.6|190937.9|190812.9|190931.8|190806.8|26
1726654530000|2024-09-18 10:15:30|190914.7|190789.7|190910.3|190785.3|190915.6|190790.6|190907.4|190782.4|20
1726654540000|2024-09-18 10:15:40|190908.6|190783.6|190909.8|190784.8|190911|190786|190908.2|190783.2|9
1726654550000|2024-09-18 10:15:50|190910.4|190785.4|190910.2|190785.2|190911|190786|190906.8|190781.8|20
1726654560000|2024-09-18 10:16:00|190910|190785|190889.2|190764.2|190911.4|190786.4|190885.8|190760.8|25
1726654570000|2024-09-18 10:16:10|190888.7|190763.7|190888.9|190763.9|190891|190766|190887.8|190762.8|13
1726654580000|2024-09-18 10:16:20|190891|190766|190888.4|190763.4|190892.2|190767.2|190888.3|190763.3|14
1726654590000|2024-09-18 10:16:30|190890.2|190765.2|190892|190767|190894.1|190769.1|190887|190762|14
1726654600000|2024-09-18 10:16:40|190893.9|190768.9|190892.3|190767.3|190893.9|190768.9|190891.9|190766.9|10
1726654610000|2024-09-18 10:16:50|190893.7|190768.7|190893|190768|190894.6|190769.6|190892.3|190767.3|11
1726654620000|2024-09-18 10:17:00|190892.2|190767.2|190890.1|190765.1|190892.2|190767.2|190888.4|190763.4|6
1726654630000|2024-09-18 10:17:10|190892.5|190767.5|190897.5|190772.5|190897.5|190772.5|190888|190763|11
1726654640000|2024-09-18 10:17:20|190895.1|190770.1|190896.5|190771.5|190896.5|190771.5|190893.7|190768.7|4
1726654660000|2024-09-18 10:17:40|190894.7|190769.7|190894.7|190769.7|190894.7|190769.7|190894.7|190769.7|1
1726654670000|2024-09-18 10:17:50|190891.8|190766.8|190893.3|190768.3|190893.3|190768.3|190891.8|190766.8|2
1726654680000|2024-09-18 10:18:00|190892.4|190767.4|190934|190809|190941|190816|190892.4|190767.4|8
1726654690000|2024-09-18 10:18:10|190933.2|190808.2|190933.8|190808.8|190934.5|190809.5|190932.7|190807.7|13
1726654700000|2024-09-18 10:18:20|190931.9|190806.9|190933.9|190808.9|190933.9|190808.9|190931.9|190806.9|9
1726654710000|2024-09-18 10:18:30|190933.6|190808.6|190933.6|190808.6|190933.9|190808.9|190933.6|190808.6|3
1726654720000|2024-09-18 10:18:40|190932|190807|190932.4|190807.4|190932.9|190807.9|190932|190807|4
1726654730000|2024-09-18 10:18:50|190933.4|190808.4|190938.4|190813.4|190942|190817|190933.4|190808.4|16
1726654740000|2024-09-18 10:19:00|190938.8|190813.8|190937.6|190812.6|190944.8|190819.8|190934.6|190809.6|33
1726654750000|2024-09-18 10:19:10|190939.5|190814.5|190931.6|190806.6|190946.5|190821.5|190928.1|190803.1|31
1726654760000|2024-09-18 10:19:20|190932.2|190807.2|190941.5|190816.5|190952.2|190827.2|190927.1|190802.1|37
1726654770000|2024-09-18 10:19:30|190950.1|190825.1|190930.2|190805.2|190954.4|190829.4|190927.3|190802.3|36
1726654780000|2024-09-18 10:19:40|190931.8|190806.8|190932.4|190807.4|190943.8|190818.8|190927.6|190802.6|21
1726654800000|2024-09-18 10:20:00|190932.6|190807.6|190931.2|190806.2|190932.6|190807.6|190930.6|190805.6|11
1726654810000|2024-09-18 10:20:10|190933.4|190808.4|190929.8|190804.8|190944.3|190819.3|190927.4|190802.4|26
1726654820000|2024-09-18 10:20:20|190929.7|190804.7|190931.5|190806.5|190931.9|190806.9|190928.8|190803.8|9
1726654830000|2024-09-18 10:20:30|190931.7|190806.7|190928.1|190803.1|190932.1|190807.1|190928|190803|7
1726654840000|2024-09-18 10:20:40|190931.1|190806.1|190929|190804|190931.1|190806.1|190926.3|190801.3|21
1726654850000|2024-09-18 10:20:50|190928.5|190803.5|190929.1|190804.1|190931.3|190806.3|190928.2|190803.2|25
1726654860000|2024-09-18 10:21:00|190929.5|190804.5|190934.2|190809.2|190934.2|190809.2|190926.3|190801.3|22
1726654870000|2024-09-18 10:21:10|190962.7|190837.7|190968.8|190843.8|190973.5|190848.5|190959.3|190834.3|16
1726654880000|2024-09-18 10:21:20|190969.3|190844.3|190968.9|190843.9|190969.3|190844.3|190968.5|190843.5|10
1726654890000|2024-09-18 10:21:30|190967.6|190842.6|190968.1|190843.1|190969.5|190844.5|190967.6|190842.6|8
1726654900000|2024-09-18 10:21:40|190967.8|190842.8|190967.5|190842.5|190968.1|190843.1|190967.5|190842.5|3
1726654910000|2024-09-18 10:21:50|190968.5|190843.5|190969.9|190844.9|190970.3|190845.3|190967.6|190842.6|24
1726654920000|2024-09-18 10:22:00|190969.7|190844.7|190969.5|190844.5|190970|190845|190967.8|190842.8|20
1726654930000|2024-09-18 10:22:10|190967.9|190842.9|190969.9|190844.9|190970.8|190845.8|190967.9|190842.9|17
1726654940000|2024-09-18 10:22:20|190968.5|190843.5|190966.5|190841.5|190970.3|190845.3|190966.5|190841.5|20
1726654950000|2024-09-18 10:22:30|190969.8|190844.8|190969.1|190844.1|190969.8|190844.8|190964.9|190839.9|19
1726654960000|2024-09-18 10:22:40|190966.8|190841.8|190966.4|190841.4|190970.1|190845.1|190966.4|190841.4|20
1726654970000|2024-09-18 10:22:50|190969.2|190844.2|190970|190845|190970.2|190845.2|190966.4|190841.4|26
1726654980000|2024-09-18 10:23:00|190967.3|190842.3|190968|190843|190970.2|190845.2|190966.1|190841.1|20
1726654990000|2024-09-18 10:23:10|190969.6|190844.6|190968|190843|190969.6|190844.6|190967.8|190842.8|5
1726655000000|2024-09-18 10:23:20|190969.2|190844.2|190970.4|190845.4|190971.9|190846.9|190968.5|190843.5|15
1726655010000|2024-09-18 10:23:30|190969|190844|190965.4|190840.4|190973.3|190848.3|190964.9|190839.9|17
1726655020000|2024-09-18 10:23:40|190967|190842|190970.7|190845.7|190970.7|190845.7|190964.9|190839.9|24
1726655030000|2024-09-18 10:23:50|190968.7|190843.7|190968.3|190843.3|190971|190846|190967.9|190842.9|8
1726655040000|2024-09-18 10:24:00|190971.1|190846.1|190962.3|190837.3|190971.1|190846.1|190959.6|190834.6|23
1726655050000|2024-09-18 10:24:10|190962.1|190837.1|190962|190837|190966.1|190841.1|190958.6|190833.6|14
1726655060000|2024-09-18 10:24:20|190965.7|190840.7|190953.6|190828.6|190970.4|190845.4|190953.6|190828.6|19
1726655070000|2024-09-18 10:24:30|190958.7|190833.7|190943.2|190818.2|190962.1|190837.1|190931.2|190806.2|26
1726655080000|2024-09-18 10:24:40|190945.8|190820.8|190947.4|190822.4|190953.2|190828.2|190942.3|190817.3|27
1726655090000|2024-09-18 10:24:50|190946.2|190821.2|190942|190817|190947.7|190822.7|190941.7|190816.7|15
1726655100000|2024-09-18 10:25:00|190945.6|190820.6|190942.1|190817.1|190945.6|190820.6|190941.2|190816.2|4
1726655110000|2024-09-18 10:25:10|190940.4|190815.4|190941.6|190816.6|190945.4|190820.4|190940.1|190815.1|7
1726655120000|2024-09-18 10:25:20|190941.1|190816.1|190943.5|190818.5|190945.2|190820.2|190941.1|190816.1|8
1726655130000|2024-09-18 10:25:30|190943|190818|190945.4|190820.4|190945.7|190820.7|190941.8|190816.8|14
1726655140000|2024-09-18 10:25:40|190947.2|190822.2|190946.5|190821.5|190947.5|190822.5|190944.8|190819.8|25
1726655150000|2024-09-18 10:25:50|190946.1|190821.1|190951.8|190826.8|190952|190827|190943|190818|20
1726655160000|2024-09-18 10:26:00|190952.1|190827.1|190951.3|190826.3|190952.1|190827.1|190949|190824|14
1726655170000|2024-09-18 10:26:10|190949.8|190824.8|190951.3|190826.3|190951.5|190826.5|190948.4|190823.4|14
1726655180000|2024-09-18 10:26:20|190952.8|190827.8|190947.8|190822.8|190953|190828|190943|190818|21
1726655190000|2024-09-18 10:26:30|190950.8|190825.8|190947.3|190822.3|190951.4|190826.4|190942.9|190817.9|19
1726655200000|2024-09-18 10:26:40|190944|190819|190949|190824|190949.7|190824.7|190944|190819|21
1726655210000|2024-09-18 10:26:50|190947.6|190822.6|190949.1|190824.1|190949.1|190824.1|190946.9|190821.9|9
1726655220000|2024-09-18 10:27:00|190947.3|190822.3|190948.4|190823.4|190949.1|190824.1|190947.3|190822.3|7
1726655230000|2024-09-18 10:27:10|190946.1|190821.1|190949.1|190824.1|190949.1|190824.1|190945.5|190820.5|15
1726655240000|2024-09-18 10:27:20|190948.7|190823.7|190929.6|190804.6|190949.1|190824.1|190927.9|190802.9|15
1726655250000|2024-09-18 10:27:30|190926.6|190801.6|190945.2|190820.2|190959.1|190834.1|190926.3|190801.3|12
1726655260000|2024-09-18 10:27:40|190945.8|190820.8|190941.9|190816.9|190946.4|190821.4|190940.8|190815.8|17
1726655270000|2024-09-18 10:27:50|190940.3|190815.3|190942.3|190817.3|190944.8|190819.8|190940.3|190815.3|10
1726655280000|2024-09-18 10:28:00|190943.8|190818.8|190942.9|190817.9|190949.3|190824.3|190942.2|190817.2|11
1726655290000|2024-09-18 10:28:10|190942.4|190817.4|190942.9|190817.9|190945.3|190820.3|190942|190817|9
1726655300000|2024-09-18 10:28:20|190944.5|190819.5|190943.2|190818.2|190947.4|190822.4|190940.2|190815.2|9
1726655320000|2024-09-18 10:28:40|190945|190820|190945.4|190820.4|190946.3|190821.3|190942.6|190817.6|5
1726655330000|2024-09-18 10:28:50|190943.1|190818.1|190942.9|190817.9|190944.5|190819.5|190938.5|190813.5|9
1726655340000|2024-09-18 10:29:00|190944.8|190819.8|190943.5|190818.5|190944.8|190819.8|190943.5|190818.5|2
1726655350000|2024-09-18 10:29:10|190942.1|190817.1|190950.8|190825.8|190950.8|190825.8|190942.1|190817.1|12
1726655360000|2024-09-18 10:29:20|190950.3|190825.3|190944.2|190819.2|190950.6|190825.6|190944.2|190819.2|13
1726655370000|2024-09-18 10:29:30|190943.8|190818.8|190944.8|190819.8|190947.2|190822.2|190943.8|190818.8|7
1726655380000|2024-09-18 10:29:40|190946.2|190821.2|190945.5|190820.5|190952|190827|190944.6|190819.6|9
1726655390000|2024-09-18 10:29:50|190947.1|190822.1|190946.1|190821.1|190947.4|190822.4|190945.2|190820.2|11
1726655400000|2024-09-18 10:30:00|190944.7|190819.7|190944.4|190819.4|190946.6|190821.6|190944.1|190819.1|10
1726655410000|2024-09-18 10:30:10|190945|190820|190942.4|190817.4|190946|190821|190938.3|190813.3|9
1726655420000|2024-09-18 10:30:20|190944.7|190819.7|190945.6|190820.6|190948.6|190823.6|190939.9|190814.9|19
1726655430000|2024-09-18 10:30:30|190945.8|190820.8|190947.1|190822.1|190947.1|190822.1|190940.2|190815.2|15
1726655440000|2024-09-18 10:30:40|190944.2|190819.2|190944.3|190819.3|190946.7|190821.7|190943.9|190818.9|12
1726655450000|2024-09-18 10:30:50|190946.3|190821.3|190941.7|190816.7|190946.5|190821.5|190941.5|190816.5|12
1726655460000|2024-09-18 10:31:00|190941.3|190816.3|190943.3|190818.3|190943.8|190818.8|190941.3|190816.3|8
1726655470000|2024-09-18 10:31:10|190943.7|190818.7|190944.2|190819.2|190946.1|190821.1|190941.7|190816.7|17
1726655480000|2024-09-18 10:31:20|190944.7|190819.7|190948.8|190823.8|190950.3|190825.3|190943.7|190818.7|12
1726655490000|2024-09-18 10:31:30|190948.2|190823.2|190943.5|190818.5|190948.8|190823.8|190943.5|190818.5|10
1726655500000|2024-09-18 10:31:40|190946|190821|190945.4|190820.4|190946|190821|190943.2|190818.2|15
1726655510000|2024-09-18 10:31:50|190947.5|190822.5|190945.7|190820.7|190947.5|190822.5|190945.2|190820.2|12
1726655520000|2024-09-18 10:32:00|190947.3|190822.3|190945.5|190820.5|190947.9|190822.9|190944.1|190819.1|12
1726655530000|2024-09-18 10:32:10|190947.2|190822.2|190945|190820|190947.3|190822.3|190942.5|190817.5|16
1726655540000|2024-09-18 10:32:20|190944.8|190819.8|190944.4|190819.4|190947.4|190822.4|190942|190817|9
1726655550000|2024-09-18 10:32:30|190946.7|190821.7|190943.4|190818.4|190947.6|190822.6|190943.4|190818.4|9
1726655560000|2024-09-18 10:32:40|190946.7|190821.7|190944.3|190819.3|190947.3|190822.3|190943.1|190818.1|13
1726655570000|2024-09-18 10:32:50|190943.6|190818.6|190947.3|190822.3|190947.3|190822.3|190941.4|190816.4|11
1726655580000|2024-09-18 10:33:00|190944.7|190819.7|190944.2|190819.2|190948|190823|190942.3|190817.3|8
1726655590000|2024-09-18 10:33:10|190942|190817|190943.4|190818.4|190946.4|190821.4|190942|190817|8
1726655600000|2024-09-18 10:33:20|190941|190816|190942.8|190817.8|190946.6|190821.6|190941|190816|8
1726655610000|2024-09-18 10:33:30|190945.7|190820.7|190942.2|190817.2|190945.7|190820.7|190941.7|190816.7|9
1726655620000|2024-09-18 10:33:40|190945.3|190820.3|190948.5|190823.5|190950.4|190825.4|190942.2|190817.2|6
1726655630000|2024-09-18 10:33:50|190949.9|190824.9|190949.6|190824.6|190950.4|190825.4|190948.2|190823.2|8
1726655650000|2024-09-18 10:34:10|190946.4|190821.4|190942.8|190817.8|190946.4|190821.4|190942|190817|8
1726655660000|2024-09-18 10:34:20|190945|190820|190941.3|190816.3|190945|190820|190941.3|190816.3|3
1726655670000|2024-09-18 10:34:30|190942.6|190817.6|190945.9|190820.9|190947.8|190822.8|190942.6|190817.6|11
1726655680000|2024-09-18 10:34:40|190947.3|190822.3|190944.3|190819.3|190948.4|190823.4|190944.3|190819.3|8
1726655690000|2024-09-18 10:34:50|190946|190821|190909.9|190784.9|190946|190821.9|190871.9|190784.9|8
1726655700000|2024-09-18 10:35:00|190909.7|190784.7|190909.4|190784.4|190911|190786|190900|190775|23
1726655710000|2024-09-18 10:35:10|190907.9|190782.9|190908.9|190783.9|190909.7|190784.7|190903.3|190778.3|12
1726655720000|2024-09-18 10:35:20|190909.3|190784.3|190908.9|190783.9|190909.3|190784.3|190903.5|190778.5|12
1726655730000|2024-09-18 10:35:30|190909.4|190784.4|190908.4|190783.4|190910.1|190785.1|190907.6|190782.6|14
1726655740000|2024-09-18 10:35:40|190905.4|190780.4|190907|190782|190909.1|190784.1|190901.1|190776.1|11
1726655750000|2024-09-18 10:35:50|190908.6|190783.6|190910.3|190785.3|190910.5|190785.5|190906.9|190781.9|10
1726655760000|2024-09-18 10:36:00|190912.2|190787.2|190909.3|190784.3|190912.2|190787.2|190908|190783|10
1726655770000|2024-09-18 10:36:10|190908.8|190783.8|190909.6|190784.6|190910.6|190785.6|190908.8|190783.8|7
1726655780000|2024-09-18 10:36:20|190909.8|190784.8|190908.7|190783.7|190911.6|190786.6|190907.6|190782.6|18
1726655790000|2024-09-18 10:36:30|190906.5|190781.5|190907.6|190782.6|190907.6|190782.6|190903.4|190778.4|13
1726655800000|2024-09-18 10:36:40|190908.4|190783.4|190908.2|190783.2|190909.5|190784.5|190907.2|190782.2|13
1726655810000|2024-09-18 10:36:50|190908.8|190783.8|190908.8|190783.8|190910.5|190785.5|190908|190783|8
1726655820000|2024-09-18 10:37:00|190907.8|190782.8|190908.1|190783.1|190908.6|190783.6|190907.2|190782.2|16
1726655830000|2024-09-18 10:37:10|190909.6|190784.6|190909.3|190784.3|190910|190785|190907.9|190782.9|13
1726655840000|2024-09-18 10:37:20|190907.6|190782.6|190907.8|190782.8|190909.8|190784.8|190904.2|190779.2|14
1726655850000|2024-09-18 10:37:30|190906.4|190781.4|190907.8|190782.8|190907.8|190782.8|190906.2|190781.2|13
1726655860000|2024-09-18 10:37:40|190909.5|190784.5|190908.2|190783.2|190909.5|190784.5|190906.6|190781.6|6
1726655870000|2024-09-18 10:37:50|190906.8|190781.8|190909.8|190784.8|190915.5|190790.5|190906.2|190781.2|21
1726655880000|2024-09-18 10:38:00|190894.4|190769.4|190830.2|190705.2|190894.4|190769.4|190828.5|190703.5|38
1726655890000|2024-09-18 10:38:10|190833.3|190708.3|190830.4|190705.4|190833.3|190708.3|190829.2|190704.2|11
1726655900000|2024-09-18 10:38:20|190831.7|190706.7|190832.2|190707.2|190833.8|190708.8|190831|190706|8
1726655910000|2024-09-18 10:38:30|190830.7|190705.7|190832.3|190707.3|190832.6|190707.6|190830.7|190705.7|6
1726655920000|2024-09-18 10:38:40|190831.8|190706.8|190827.2|190702.2|190834.9|190709.9|190827.2|190702.2|13
1726655930000|2024-09-18 10:38:50|190830|190705|190832.5|190707.5|190834.5|190709.5|190830|190705|20
1726655940000|2024-09-18 10:39:00|190834.1|190709.1|190832.2|190707.2|190837.7|190712.7|190829.3|190704.3|20
1726655950000|2024-09-18 10:39:10|190833.6|190708.6|190831|190706|190833.7|190708.7|190827.2|190702.2|18
1726655960000|2024-09-18 10:39:20|190830.7|190705.7|190801.1|190676.1|190833.4|190708.4|190798.8|190673.8|22
1726655970000|2024-09-18 10:39:30|190801.7|190676.7|190799.2|190674.2|190803.1|190678.1|190798.7|190673.7|21
1726655980000|2024-09-18 10:39:40|190799|190674|190799.9|190674.9|190802.9|190677.9|190798.5|190673.5|14
1726655990000|2024-09-18 10:39:50|190802.5|190677.5|190791.4|190666.4|190802.7|190677.7|190791.4|190666.4|16
1726656000000|2024-09-18 10:40:00|190792.2|190667.2|190758.8|190633.8|190792.2|190667.2|190757|190632|27
1726656010000|2024-09-18 10:40:10|190764|190639|190771.5|190646.5|190790|190665|190758.6|190633.6|36
1726656020000|2024-09-18 10:40:20|190770.9|190645.9|190772|190647|190773.4|190648.4|190766|190641|28
1726656030000|2024-09-18 10:40:30|190771.5|190646.5|190771.8|190646.8|190772.7|190647.7|190768.9|190643.9|19
1726656040000|2024-09-18 10:40:40|190770.1|190645.1|190761.4|190636.4|190770.1|190645.1|190757.2|190632.2|22
1726656050000|2024-09-18 10:40:50|190761.5|190636.5|190731.5|190606.5|190761.8|190636.8|190727.4|190602.4|29
1726656060000|2024-09-18 10:41:00|190733.5|190608.5|190761.3|190636.3|190761.4|190636.4|190730.5|190605.5|29
1726656070000|2024-09-18 10:41:10|190756.6|190631.6|190766|190641|190770.2|190645.2|190756.6|190631.6|25
1726656080000|2024-09-18 10:41:20|190769.2|190644.2|190769.5|190644.5|190769.9|190644.9|190765.7|190640.7|31
1726656090000|2024-09-18 10:41:30|190769.4|190644.4|190769.9|190644.9|190771.7|190646.7|190766.3|190641.3|25
1726656100000|2024-09-18 10:41:40|190769.3|190644.3|190770.3|190645.3|190770.8|190645.8|190766.6|190641.6|33
1726656110000|2024-09-18 10:41:50|190769.7|190644.7|190770.6|190645.6|190771.6|190646.6|190767.9|190642.9|18
1726656120000|2024-09-18 10:42:00|190769.1|190644.1|190762.1|190637.1|190770.1|190645.1|190762.1|190637.1|21
1726656130000|2024-09-18 10:42:10|190765.5|190640.5|190767.7|190642.7|190768.7|190643.7|190762.4|190637.4|31
1726656140000|2024-09-18 10:42:20|190763.4|190638.4|190768.4|190643.4|190773.9|190648.9|190762.8|190637.8|23
1726656150000|2024-09-18 10:42:30|190768.7|190643.7|190768.7|190643.7|190769.8|190644.8|190765.6|190640.6|19
1726656160000|2024-09-18 10:42:40|190769|190644|190766.3|190641.3|190769.7|190644.7|190765.6|190640.6|21
1726656170000|2024-09-18 10:42:50|190768.3|190643.3|190767|190642|190769.6|190644.6|190762.6|190637.6|21
1726656180000|2024-09-18 10:43:00|190761.6|190636.6|190768.1|190643.1|190768.1|190643.1|190761.6|190636.6|30
1726656190000|2024-09-18 10:43:10|190766.7|190641.7|190760.4|190635.4|190767.8|190642.8|190760.2|190635.2|38
1726656200000|2024-09-18 10:43:20|190767.2|190642.2|190766.6|190641.6|190767.2|190642.2|190759.3|190634.3|24
1726656210000|2024-09-18 10:43:30|190764.8|190639.8|190768.3|190643.3|190769|190644|190761.3|190636.3|24
1726656220000|2024-09-18 10:43:40|190767.8|190642.8|190768.4|190643.4|190768.8|190643.8|190765.1|190640.1|19
1726656230000|2024-09-18 10:43:50|190765.5|190640.5|190768.1|190643.1|190769.1|190644.1|190765.1|190640.1|25
1726656240000|2024-09-18 10:44:00|190768|190643|190790.6|190665.6|190790.6|190665.6|190760.4|190635.4|27
1726656250000|2024-09-18 10:44:10|190782.5|190657.5|190804.3|190679.3|190806.8|190681.8|190782.5|190657.5|23
1726656260000|2024-09-18 10:44:20|190801.5|190676.5|190807|190682|190808.6|190683.6|190801.5|190676.5|28
1726656270000|2024-09-18 10:44:30|190804.1|190679.1|190806.2|190681.2|190809.2|190684.2|190801.8|190676.8|31
1726656280000|2024-09-18 10:44:40|190783.2|190658.2|190785.7|190660.7|190789.9|190664.9|190777.1|190652.1|24
1726656290000|2024-09-18 10:44:50|190786.5|190661.5|190786.5|190661.5|190791|190666|190782.7|190657.7|27
1726656300000|2024-09-18 10:45:00|190787|190662|190784.1|190659.1|190789.2|190664.2|190777.9|190652.9|17
1726656310000|2024-09-18 10:45:10|190789.2|190664.2|190779.4|190654.4|190789.2|190664.2|190778.9|190653.9|29
1726656320000|2024-09-18 10:45:20|190782.3|190657.3|190800.6|190675.6|190801.8|190676.8|190778.3|190653.3|35
1726656330000|2024-09-18 10:45:30|190800.4|190675.4|190799.3|190674.3|190805.1|190680.1|190794.6|190669.6|26
1726656340000|2024-09-18 10:45:40|190802.5|190677.5|190802.4|190677.4|190803.7|190678.7|190800.4|190675.4|13
1726656350000|2024-09-18 10:45:50|190801.1|190676.1|190800.4|190675.4|190804.1|190679.1|190794.6|190669.6|24
1726656360000|2024-09-18 10:46:00|190798.4|190673.4|190799.7|190674.7|190803.5|190678.5|190795|190670|31
1726656370000|2024-09-18 10:46:10|190800.1|190675.1|190799.6|190674.6|190801.7|190676.7|190794.6|190669.6|32
1726656380000|2024-09-18 10:46:20|190800.2|190675.2|190803.2|190678.2|190804|190679|190798.7|190673.7|25
1726656390000|2024-09-18 10:46:30|190802.8|190677.8|190801.3|190676.3|190804.1|190679.1|190795.2|190670.2|32
1726656400000|2024-09-18 10:46:40|190802.5|190677.5|190818.6|190693.6|190825.4|190700.4|190797.2|190672.2|24
1726656410000|2024-09-18 10:46:50|190819.8|190694.8|190819.6|190694.6|190819.8|190694.8|190818.4|190693.4|3
1726656420000|2024-09-18 10:47:00|190818.3|190693.3|190818.3|190693.3|190818.3|190693.3|190818.3|190693.3|1
1726656430000|2024-09-18 10:47:10|190819.5|190694.5|190819|190694|190819.5|190694.5|190818.3|190693.3|3
1726656440000|2024-09-18 10:47:20|190817.5|190692.5|190815.6|190690.6|190817.5|190692.5|190814.1|190689.1|12
1726656450000|2024-09-18 10:47:30|190814|190689|190816.3|190691.3|190816.4|190691.4|190814|190689|4
1726656460000|2024-09-18 10:47:40|190814.9|190689.9|190862.5|190737.5|190864.2|190739.2|190814.9|190689.9|22
1726656470000|2024-09-18 10:47:50|190860.9|190735.9|190892.1|190767.1|190895|190770|190859.4|190734.4|22
1726656480000|2024-09-18 10:48:00|190891.1|190766.1|190892.8|190767.8|190892.8|190767.8|190891.1|190766.1|2
1726656490000|2024-09-18 10:48:10|190892.1|190767.1|190860.7|190735.7|190892.3|190767.3|190860.7|190735.7|9
1726656500000|2024-09-18 10:48:20|190864.1|190739.1|190862.7|190737.7|190864.4|190739.4|190859.3|190734.3|12
1726656510000|2024-09-18 10:48:30|190863|190738|190859.8|190734.8|190865.1|190740.1|190857.9|190732.9|20
1726656520000|2024-09-18 10:48:40|190858.7|190733.7|190860.7|190735.7|190862.3|190737.3|190858.3|190733.3|10
1726656530000|2024-09-18 10:48:50|190860|190735|190811.7|190686.7|190860|190735|190803.7|190678.7|23
1726656540000|2024-09-18 10:49:00|190815|190690|190821.2|190696.2|190823.5|190698.5|190815|190690|19
1726656550000|2024-09-18 10:49:10|190823|190698|190821.9|190696.9|190823|190698|190817.2|190692.2|20
1726656560000|2024-09-18 10:49:20|190819.7|190694.7|190820.8|190695.8|190822.3|190697.3|190819.7|190694.7|12
1726656570000|2024-09-18 10:49:30|190819.3|190694.3|190822.7|190697.7|190822.7|190697.7|190817.2|190692.2|17
1726656580000|2024-09-18 10:49:40|190820.4|190695.4|190821.3|190696.3|190823.6|190698.6|190820.4|190695.4|20
1726656590000|2024-09-18 10:49:50|190823.4|190698.4|190822.2|190697.2|190823.8|190698.8|190819.4|190694.4|19
1726656600000|2024-09-18 10:50:00|190824.1|190699.1|190820.4|190695.4|190824.1|190699.1|190818.2|190693.2|18
1726656610000|2024-09-18 10:50:10|190821.5|190696.5|190821.2|190696.2|190823.9|190698.9|190819.3|190694.3|12
1726656620000|2024-09-18 10:50:20|190821|190696|190821.4|190696.4|190823.4|190698.4|190819.1|190694.1|5
1726656630000|2024-09-18 10:50:30|190821.9|190696.9|190817.5|190692.5|190824.7|190699.7|190817.5|190692.5|19
1726656640000|2024-09-18 10:50:40|190818.8|190693.8|190820.7|190695.7|190822.5|190697.5|190818.8|190693.8|14
1726656650000|2024-09-18 10:50:50|190818.8|190693.8|190868.8|190743.8|190877.8|190752.8|190818.8|190693.8|17
1726656660000|2024-09-18 10:51:00|190871.5|190746.5|190873.4|190748.4|190873.4|190748.4|190866.6|190741.6|24
1726656670000|2024-09-18 10:51:10|190872.2|190747.2|190868.8|190743.8|190873.2|190748.2|190866.2|190741.2|15
1726656680000|2024-09-18 10:51:20|190870.2|190745.2|190873.2|190748.2|190880.2|190755.2|190869.4|190744.4|19
1726656690000|2024-09-18 10:51:30|190873.9|190748.9|190880|190755|190882.5|190757.5|190872.2|190747.2|16
1726656700000|2024-09-18 10:51:40|190875.3|190750.3|190878.1|190753.1|190879.5|190754.5|190875.2|190750.2|26
1726656710000|2024-09-18 10:51:50|190878.9|190753.9|190877.3|190752.3|190879.9|190754.9|190875.6|190750.6|24
1726656720000|2024-09-18 10:52:00|190875.1|190750.1|190877.1|190752.1|190878.9|190753.9|190875.1|190750.1|27
1726656730000|2024-09-18 10:52:10|190877.4|190752.4|190873.3|190748.3|190879.1|190754.1|190873.1|190748.1|28
1726656740000|2024-09-18 10:52:20|190876.6|190751.6|190878.1|190753.1|190879.3|190754.3|190871|190746|27
1726656750000|2024-09-18 10:52:30|190878|190753|190877.6|190752.6|190880.3|190755.3|190874.7|190749.7|34
1726656760000|2024-09-18 10:52:40|190878|190753|190878.1|190753.1|190881.3|190756.3|190874.1|190749.1|33
1726656770000|2024-09-18 10:52:50|190877.8|190752.8|190880.7|190755.7|190880.8|190755.8|190876.1|190751.1|24
1726656780000|2024-09-18 10:53:00|190877.9|190752.9|190881.4|190756.4|190881.4|190756.4|190877|190752|31
1726656790000|2024-09-18 10:53:10|190879.1|190754.1|190874.9|190749.9|190881.1|190756.1|190873.7|190748.7|30
1726656800000|2024-09-18 10:53:20|190878.1|190753.1|190876.5|190751.5|190880|190755|190872.1|190747.1|25
1726656810000|2024-09-18 10:53:30|190877.8|190752.8|190880.3|190755.3|190880.7|190755.7|190872.7|190747.7|23
1726656820000|2024-09-18 10:53:40|190878.3|190753.3|190878.1|190753.1|190882.5|190757.5|190877.8|190752.8|24
1726656830000|2024-09-18 10:53:50|190881.9|190756.9|190898.3|190773.3|190899.7|190774.7|190877.1|190752.1|12
1726656840000|2024-09-18 10:54:00|190897.8|190772.8|190948.6|190823.6|190958.2|190833.2|190897.8|190772.8|10
1726656850000|2024-09-18 10:54:10|190949.9|190824.9|190952.7|190827.7|190954.9|190829.9|190947.8|190822.8|36
1726656860000|2024-09-18 10:54:20|190950.5|190825.5|190941.6|190816.6|190954.8|190829.8|190939.2|190814.2|24
1726656870000|2024-09-18 10:54:30|190940.7|190815.7|190940.6|190815.6|190944.7|190819.7|190935.9|190810.9|24
1726656880000|2024-09-18 10:54:40|190939.1|190814.1|190938.9|190813.9|190944.1|190819.1|190938.5|190813.5|27
1726656890000|2024-09-18 10:54:50|190938.3|190813.3|190940.7|190815.7|190942.4|190817.4|190938.3|190813.3|21
1726656900000|2024-09-18 10:55:00|190939.5|190814.5|190946.3|190821.3|190947.6|190822.6|190939.5|190814.5|24
1726656910000|2024-09-18 10:55:10|190944.8|190819.8|190944.3|190819.3|190946.4|190821.4|190943.4|190818.4|26
1726656920000|2024-09-18 10:55:20|190941.5|190816.5|190906.7|190781.7|190941.5|190816.5|190902.8|190777.8|24
1726656930000|2024-09-18 10:55:30|190907.4|190782.4|190884.4|190759.4|190907.4|190782.4|190884.2|190759.2|24
1726656940000|2024-09-18 10:55:40|190885|190760|190884.9|190759.9|190889.3|190764.3|190883.4|190758.4|20
1726656950000|2024-09-18 10:55:50|190883.7|190758.7|190863.5|190738.5|190885.8|190760.8|190861.1|190736.1|14
1726656960000|2024-09-18 10:56:00|190863.9|190738.9|190868.4|190743.4|190868.4|190743.4|190863.9|190738.9|4
1726656970000|2024-09-18 10:56:10|190859.2|190734.2|190863.6|190738.6|190869.8|190744.8|190859.2|190734.2|13
1726656980000|2024-09-18 10:56:20|190862.4|190737.4|190881.3|190756.3|190908.9|190783.9|190862.4|190737.4|13
1726656990000|2024-09-18 10:56:30|190882.5|190757.5|190878.9|190753.9|190884.6|190759.6|190874.9|190749.9|14
1726657000000|2024-09-18 10:56:40|190877.7|190752.7|190876|190751|190880.8|190755.8|190856.5|190731.5|11
1726657010000|2024-09-18 10:56:50|190874.5|190749.5|190882.6|190757.6|190887.6|190762.6|190868|190743|29
1726657020000|2024-09-18 10:57:00|190885.9|190760.9|190845.2|190795.2|190901.5|190814.7|190843.6|190755.4|34
1726657030000|2024-09-18 10:57:10|190852.1|190802.1|190845.6|190795.6|190852.1|190802.1|190842|190792|38
1726657040000|2024-09-18 10:57:20|190842.9|190792.9|190814.2|190764.2|190846.7|190796.7|190811.1|190761.1|33
1726657050000|2024-09-18 10:57:30|190814.8|190764.8|190825.2|190775.2|190825.2|190775.2|190802.8|190752.8|37
1726657060000|2024-09-18 10:57:40|190824.3|190774.3|190823.7|190773.7|190825.9|190775.9|190819.7|190769.7|31
1726657070000|2024-09-18 10:57:50|190821.1|190771.1|190800.8|190750.8|190827|190777|190799.6|190749.6|37
1726657080000|2024-09-18 10:58:00|190804.6|190754.6|190794.4|190744.4|190804.6|190754.6|190791.2|190741.2|14
1726657090000|2024-09-18 10:58:10|190793.2|190743.2|190783.6|190658.6|190793.5|190743.5|190735.6|190656.5|10
1726657100000|2024-09-18 10:58:20|190782.9|190657.9|190797.8|190672.8|190801.4|190676.4|190782.9|190657.9|8
1726657110000|2024-09-18 10:58:30|190796.1|190671.1|190793.4|190668.4|190798.5|190673.5|190774.8|190649.8|25
1726657120000|2024-09-18 10:58:40|190793.5|190668.5|190824.2|190699.2|190826.9|190701.9|190792.8|190667.8|36
1726657130000|2024-09-18 10:58:50|190822.1|190697.1|190828.9|190703.9|190836.1|190711.1|190822.1|190697.1|31
1726657140000|2024-09-18 10:59:00|190829.4|190704.4|190830.9|190705.9|190834.1|190709.1|190829.4|190704.4|14
1726657150000|2024-09-18 10:59:10|190829.5|190704.5|190814.2|190689.2|190829.5|190704.5|190811.8|190686.8|29
1726657160000|2024-09-18 10:59:20|190812.7|190687.7|190812.9|190687.9|190817.8|190692.8|190812.2|190687.2|33
1726657170000|2024-09-18 10:59:30|190811.8|190686.8|190803.7|190678.7|190815.8|190690.8|190803.5|190678.5|29
1726657180000|2024-09-18 10:59:40|190804|190679|190789.2|190664.2|190804|190679|190787.5|190662.5|17
1726657190000|2024-09-18 10:59:50|190790.2|190665.2|190790.4|190665.4|190791.9|190666.9|190787.9|190662.9|18
1726657200000|2024-09-18 11:00:00|190797.5|190672.5|190820.6|190695.6|190820.6|190695.6|190797.5|190672.5|12
1726657210000|2024-09-18 11:00:10|190820.8|190695.8|190817.3|190692.3|190820.8|190695.8|190817.2|190692.2|4
1726657220000|2024-09-18 11:00:20|190816.5|190691.5|190814.8|190689.8|190817.4|190692.4|190811|190686|8
1726657230000|2024-09-18 11:00:30|190815|190690|190815.5|190690.5|190815.5|190690.5|190813.6|190688.6|3
1726657240000|2024-09-18 11:00:40|190811.6|190686.6|190809.6|190684.6|190812.3|190687.3|190809.6|190684.6|4
1726657250000|2024-09-18 11:00:50|190812.2|190687.2|190806.9|190681.9|190812.2|190687.2|190806.9|190681.9|7
1726657260000|2024-09-18 11:01:00|190811|190686|190804.8|190679.8|190811.2|190686.2|190796.5|190671.5|19
1726657270000|2024-09-18 11:01:10|190797.1|190672.1|190800.9|190675.9|190805.8|190680.8|190795.6|190670.6|32
1726657280000|2024-09-18 11:01:20|190803.8|190678.8|190805.2|190680.2|190805.9|190680.9|190801.2|190676.2|37
1726657290000|2024-09-18 11:01:30|190801|190676|190802.8|190677.8|190805.5|190680.5|190800.8|190675.8|38
1726657300000|2024-09-18 11:01:40|190804.1|190679.1|190800|190675|190804.1|190679.1|190795.1|190670.1|35
1726657310000|2024-09-18 11:01:50|190799.3|190674.3|190799.9|190674.9|190802.6|190677.6|190795.6|190670.6|26
1726657320000|2024-09-18 11:02:00|190801.9|190676.9|190796.8|190671.8|190802.4|190677.4|190793.2|190668.2|31
1726657330000|2024-09-18 11:02:10|190799.1|190674.1|190801.4|190676.4|190804.5|190679.5|190798.1|190673.1|34
1726657340000|2024-09-18 11:02:20|190803.5|190678.5|190799.4|190674.4|190807.8|190682.8|190796.3|190671.3|38
1726657350000|2024-09-18 11:02:30|190802.2|190677.2|190803.6|190678.6|190806.6|190681.6|190798.3|190673.3|30
1726657360000|2024-09-18 11:02:40|190803.5|190678.5|190804.5|190679.5|190805.3|190680.3|190803.5|190678.5|6
1726657370000|2024-09-18 11:02:50|190805.7|190680.7|190805|190680|190805.7|190680.7|190800.9|190675.9|28
1726657380000|2024-09-18 11:03:00|190803.8|190678.8|190805|190680|190805|190680|190799.6|190674.6|25
1726657390000|2024-09-18 11:03:10|190805.3|190680.3|190803.8|190678.8|190805.3|190680.3|190800.7|190675.7|16
1726657400000|2024-09-18 11:03:20|190803.6|190678.6|190800.7|190675.7|190804.6|190679.6|190793.6|190668.6|22
1726657410000|2024-09-18 11:03:30|190799.1|190674.1|190800.7|190675.7|190804.6|190679.6|190793.2|190668.2|23
1726657420000|2024-09-18 11:03:40|190800.8|190675.8|190801.8|190676.8|190802|190677|190795.9|190670.9|18
1726657430000|2024-09-18 11:03:50|190800.9|190675.9|190802.2|190677.2|190802.4|190677.4|190797.9|190672.9|15
1726657440000|2024-09-18 11:04:00|190801.3|190676.3|190800.6|190675.6|190802.4|190677.4|190797.7|190672.7|14
1726657450000|2024-09-18 11:04:10|190801.7|190676.7|190799.6|190674.6|190803.9|190678.9|190792.4|190667.4|8
1726657460000|2024-09-18 11:04:20|190801.8|190676.8|190805.2|190680.2|190806.9|190681.9|190801.7|190676.7|16
1726657470000|2024-09-18 11:04:30|190803.3|190678.3|190804.3|190679.3|190805.5|190680.5|190801.6|190676.6|13
1726657480000|2024-09-18 11:04:40|190804.6|190679.6|190806.4|190681.4|190807.1|190682.1|190801.5|190676.5|22
1726657490000|2024-09-18 11:04:50|190805.3|190680.3|190797.1|190672.1|190805.5|190680.5|190797.1|190672.1|10
1726657500000|2024-09-18 11:05:00|190799.2|190674.2|190797.8|190672.8|190799.2|190674.2|190796.7|190671.7|8
1726657520000|2024-09-18 11:05:20|190798.6|190673.6|190798.5|190673.5|190799.5|190674.5|190798.5|190673.5|3
1726657530000|2024-09-18 11:05:30|190759.1|190709.1|190759.1|190709.1|190759.1|190709.1|190759.1|190709.1|1
1726657540000|2024-09-18 11:05:40|190760.3|190710.3|190762.1|190712.1|190762.1|190712.1|190760.3|190710.3|2
1726657550000|2024-09-18 11:05:50|190761.5|190711.5|190760.7|190710.7|190763.1|190713.1|190759.5|190709.5|9
1726657560000|2024-09-18 11:06:00|190761.7|190711.7|190760.3|190710.3|190761.7|190711.7|190759|190709|5
1726657570000|2024-09-18 11:06:10|190760.7|190710.7|190758.5|190708.5|190760.7|190710.7|190758.5|190708.5|4
1726657580000|2024-09-18 11:06:20|190757|190707|190756.7|190706.7|190758.3|190708.3|190756.7|190706.7|3
1726657590000|2024-09-18 11:06:30|190757.9|190707.9|190760.6|190710.6|190761.6|190711.6|190749.6|190699.6|10
1726657600000|2024-09-18 11:06:40|190760|190710|190756.5|190706.5|190760|190710|190756.5|190706.5|3
1726657610000|2024-09-18 11:06:50|190758|190708|190759.6|190709.6|190760.8|190710.8|190756.5|190706.5|8
1726657620000|2024-09-18 11:07:00|190760.7|190710.7|190759.8|190709.8|190760.9|190710.9|190758|190708|8
1726657630000|2024-09-18 11:07:10|190759.1|190709.1|190759.8|190709.8|190759.8|190709.8|190759.1|190709.1|10
1726657640000|2024-09-18 11:07:20|190759.1|190709.1|190759.1|190709.1|190761.1|190711.1|190759.1|190709.1|7
1726657650000|2024-09-18 11:07:30|190758.4|190708.4|190841.5|190791.5|190886.7|190793.7|190758.4|190708.4|17
1726657660000|2024-09-18 11:07:40|190842.2|190792.2|190840.2|190790.2|190843.5|190793.5|190838.3|190788.3|27
1726657670000|2024-09-18 11:07:50|190842.4|190792.4|190842|190792|190842.8|190792.8|190838.4|190788.4|24
1726657680000|2024-09-18 11:08:00|190844.4|190794.4|190970.2|190845.2|190971.6|190846.6|190844.4|190794.4|12
1726657690000|2024-09-18 11:08:10|190968.7|190843.7|190988.5|190863.5|190992.7|190867.7|190968.7|190843.7|11
1726657700000|2024-09-18 11:08:20|190989.6|190864.6|190995.5|190870.5|190995.5|190942.4|190988.1|190864|11
1726657710000|2024-09-18 11:08:30|190991.8|190866.8|191007.8|190882.8|191013.8|190928.9|190973.8|190865.3|25
1726657720000|2024-09-18 11:08:40|191006.6|190881.6|191021.1|190896.1|191028.3|190903.3|191006.6|190881.6|12
1726657730000|2024-09-18 11:08:50|191019.6|190894.6|191016.3|190891.3|191019.6|190894.6|191014.9|190889.9|10
1726657740000|2024-09-18 11:09:00|191015.6|190890.6|191025|190900|191032.2|190907.2|191015.6|190890.6|8
1726657750000|2024-09-18 11:09:10|191022|190897|191023.7|190898.7|191025.9|190900.9|191020.6|190895.6|12
1726657760000|2024-09-18 11:09:20|191022.3|190897.3|191020.4|190895.4|191022.3|190897.3|191020.3|190895.3|4
1726657770000|2024-09-18 11:09:30|191021.6|190896.6|191019.8|190894.8|191021.6|190896.6|191019.8|190894.8|3
1726657780000|2024-09-18 11:09:40|191020.8|190895.8|191025.1|190900.1|191027.5|190902.5|191020.8|190895.8|11
1726657790000|2024-09-18 11:09:50|191023|190898|191022.8|190897.8|191023|190898|191021.7|190896.7|3
1726657800000|2024-09-18 11:10:00|191021.7|190896.7|191014.7|190964.7|191023.7|190967.7|191014.7|190895.5|12
1726657810000|2024-09-18 11:10:10|191004.2|190954.2|190980.5|190930.5|191011.2|190961.2|190979.5|190929.5|20
1726657820000|2024-09-18 11:10:20|190979.4|190929.4|190907.8|190857.8|190980.2|190930.2|190880.7|190830.7|21
1726657830000|2024-09-18 11:10:30|190907.7|190857.7|190934.6|190884.6|190934.6|190884.6|190906.5|190856.5|32
1726657840000|2024-09-18 11:10:40|190933.8|190883.8|190925.2|190875.2|190933.8|190883.8|190923.9|190873.9|20
1726657850000|2024-09-18 11:10:50|190925.3|190875.3|190927.5|190877.5|190929.5|190879.5|190924.6|190874.6|7
1726657860000|2024-09-18 11:11:00|190929.4|190879.4|190929.7|190879.7|190929.7|190879.7|190927|190877|7
1726657870000|2024-09-18 11:11:10|190932.1|190882.1|190933.2|190883.2|190935.8|190885.8|190927|190877|12
1726657880000|2024-09-18 11:11:20|190933.1|190883.1|190932.7|190882.7|190934.5|190884.5|190927.1|190877.1|13
1726657890000|2024-09-18 11:11:30|190932.2|190882.2|190950.7|190900.7|190950.7|190900.7|190932.2|190882.2|21
1726657900000|2024-09-18 11:11:40|190949.7|190899.7|190939.7|190889.7|190951.5|190901.5|190938.7|190888.7|7
1726657910000|2024-09-18 11:11:50|190943.6|190893.6|190940.3|190890.3|190943.6|190893.6|190938.1|190888.1|8
1726657920000|2024-09-18 11:12:00|190940.2|190890.2|190937.1|190887.1|190942.4|190892.4|190936.4|190886.4|12
1726657930000|2024-09-18 11:12:10|190941.2|190891.2|190936.7|190886.7|190941.2|190891.2|190936.7|190886.7|2
1726657940000|2024-09-18 11:12:20|190941.3|190891.3|190937.1|190887.1|190941.3|190891.3|190935.8|190885.8|6
1726657950000|2024-09-18 11:12:30|190935.5|190885.5|190938.6|190888.6|190943.8|190893.8|190935.5|190885.5|5
1726657960000|2024-09-18 11:12:40|190936.9|190886.9|190938|190888|190938|190888|190936.9|190886.9|2
1726657990000|2024-09-18 11:13:10|190987.3|190862.3|190947.2|190897.2|190987.3|190900.5|190943.8|190862.3|8
1726658000000|2024-09-18 11:13:20|190946.7|190896.7|190950.4|190900.4|190950.5|190900.5|190946.7|190896.7|9
1726658010000|2024-09-18 11:13:30|190949.1|190899.1|190939.9|190889.9|190949.1|190899.1|190938.8|190888.8|14
1726658020000|2024-09-18 11:13:40|190938.9|190888.9|190926.8|190876.8|190938.9|190888.9|190921.8|190871.8|15
1726658030000|2024-09-18 11:13:50|190926.2|190876.2|190924.4|190874.4|190928.5|190878.5|190924.4|190874.4|7
1726658040000|2024-09-18 11:14:00|190930.5|190880.5|190924.3|190874.3|190930.5|190880.5|190919|190869|21
1726658050000|2024-09-18 11:14:10|190923.1|190873.1|190903.5|190853.5|190923.1|190873.1|190875.4|190825.4|21
1726658060000|2024-09-18 11:14:20|190901.3|190851.3|190933.4|190883.4|190941.2|190891.2|190900.9|190850.9|23
1726658070000|2024-09-18 11:14:30|190932.9|190882.9|190949.6|190899.6|190956|190906|190932.9|190882.9|23
1726658080000|2024-09-18 11:14:40|190945.5|190895.5|190946|190896|190948.4|190898.4|190944.1|190894.1|11
1726658090000|2024-09-18 11:14:50|190949.5|190899.5|190985.5|190860.5|190986|190902.1|190948|190860.5|5
1726658100000|2024-09-18 11:15:00|190986|190861|190985.6|190860.6|190987.9|190862.9|190985.6|190860.6|4
1726658110000|2024-09-18 11:15:10|190984.3|190859.3|190984.1|190859.1|190984.3|190859.3|190984.1|190859.1|2
1726658120000|2024-09-18 11:15:20|190987.3|190862.3|190982.1|190857.1|190987.3|190862.3|190981.9|190856.9|5
1726658140000|2024-09-18 11:15:40|190983.7|190858.7|190943.7|190893.7|190983.7|190895.7|190943.5|190856.4|9
1726658150000|2024-09-18 11:15:50|190944.5|190894.5|190942.2|190892.2|190947.7|190897.7|190940.8|190890.8|12
1726658160000|2024-09-18 11:16:00|190940.4|190890.4|190940.4|190890.4|190943|190893|190940.4|190890.4|5
1726658170000|2024-09-18 11:16:10|190940.8|190890.8|190954.5|190904.5|190955.5|190905.5|190940.3|190890.3|8
1726658180000|2024-09-18 11:16:20|190953.7|190903.7|190952.9|190902.9|190955.1|190905.1|190952.6|190902.6|9
1726658190000|2024-09-18 11:16:30|190954|190904|190953.3|190903.3|190954|190904|190953.3|190903.3|2
1726658200000|2024-09-18 11:16:40|190952.5|190902.5|190947.7|190897.7|190952.5|190902.5|190947.3|190897.3|6
1726658210000|2024-09-18 11:16:50|190950.9|190900.9|190912.6|190862.6|190950.9|190900.9|190900.3|190850.3|16
1726658220000|2024-09-18 11:17:00|190913.4|190863.4|190924.8|190874.8|190924.8|190874.8|190913.4|190863.4|13
1726658230000|2024-09-18 11:17:10|190922.9|190872.9|190924.9|190874.9|190924.9|190874.9|190922.9|190872.9|7
1726658240000|2024-09-18 11:17:20|190925.7|190875.7|190912.8|190862.8|190925.7|190875.7|190912.8|190862.8|5
1726658250000|2024-09-18 11:17:30|190915|190865|190916.1|190866.1|190916.1|190866.1|190913.1|190863.1|10
1726658260000|2024-09-18 11:17:40|190914.6|190864.6|190915.8|190865.8|190916.1|190866.1|190914.6|190864.6|4
1726658270000|2024-09-18 11:17:50|190915.1|190865.1|190916.3|190866.3|190916.8|190866.8|190914.3|190864.3|15
1726658280000|2024-09-18 11:18:00|190915.5|190865.5|190912.2|190862.2|190915.5|190865.5|190912.2|190862.2|4
1726658290000|2024-09-18 11:18:10|190910.9|190860.9|190849.9|190799.9|190910.9|190860.9|190847.3|190797.3|16
1726658300000|2024-09-18 11:18:20|190852.2|190802.2|190837.2|190787.2|190853.2|190803.2|190837.2|190787.2|31
1726658310000|2024-09-18 11:18:30|190838.2|190788.2|190839.6|190789.6|190841.2|190791.2|190836.2|190786.2|10
1726658320000|2024-09-18 11:18:40|190838.6|190788.6|190840|190790|190840|190790|190838.6|190788.6|3
1726658330000|2024-09-18 11:18:50|190838.9|190788.9|190844.6|190794.6|190845.1|190795.1|190834.6|190784.6|17
1726658340000|2024-09-18 11:19:00|190843.8|190793.8|190844.7|190794.7|190844.8|190794.8|190843.1|190793.1|8
1726658350000|2024-09-18 11:19:10|190845.5|190795.5|190840.1|190790.1|190845.5|190795.5|190839|190789|9
1726658360000|2024-09-18 11:19:20|190821.7|190771.7|190823.2|190773.2|190828.4|190778.4|190818.6|190768.6|17
1726658370000|2024-09-18 11:19:30|190824|190774|190824.9|190774.9|190829.7|190779.7|190823.4|190773.4|9
1726658380000|2024-09-18 11:19:40|190824.5|190774.5|190825.9|190775.9|190825.9|190775.9|190824|190774|11
1726658390000|2024-09-18 11:19:50|190826.1|190776.1|190823.1|190773.1|190830.3|190780.3|190823.1|190773.1|10
1726658400000|2024-09-18 11:20:00|190827.4|190777.4|190822.3|190772.3|190827.4|190777.4|190820.9|190770.9|19
1726658410000|2024-09-18 11:20:10|190823.5|190773.5|190822.7|190772.7|190827.9|190777.9|190822.1|190772.1|9
1726658420000|2024-09-18 11:20:20|190821.7|190771.7|190795.1|190745.1|190821.7|190771.7|190795.1|190745.1|3
1726658430000|2024-09-18 11:20:30|190794.3|190744.3|190794.8|190744.8|190796.6|190746.6|190794.3|190744.3|5
1726658440000|2024-09-18 11:20:40|190796|190746|190793.5|190743.5|190796.2|190746.2|190793.5|190743.5|4
1726658450000|2024-09-18 11:20:50|190794.9|190744.9|190796.9|190746.9|190798.7|190748.7|190793|190743|12
1726658460000|2024-09-18 11:21:00|190795.7|190745.7|190796.1|190746.1|190799.1|190749.1|190794.6|190744.6|13
1726658470000|2024-09-18 11:21:10|190799.6|190749.6|190794.9|190744.9|190799.6|190749.6|190794.3|190744.3|13
1726658480000|2024-09-18 11:21:20|190796.3|190746.3|190798.6|190748.6|190799.7|190749.7|190795.2|190745.2|7
1726658490000|2024-09-18 11:21:30|190799.7|190749.7|190800|190750|190800.2|190750.2|190797.7|190747.7|7
1726658500000|2024-09-18 11:21:40|190800.5|190750.5|190800.5|190750.5|190800.9|190750.9|190799.5|190749.5|6
1726658510000|2024-09-18 11:21:50|190799.7|190749.7|190807.5|190757.5|190815.3|190765.3|190799.7|190749.7|6
1726658520000|2024-09-18 11:22:00|190808.1|190758.1|190908.4|190783.4|190912.2|190787.2|190808.1|190758.1|11
1726658530000|2024-09-18 11:22:10|190909.1|190784.1|190946.7|190821.7|190946.7|190821.7|190905.5|190780.5|20
1726658540000|2024-09-18 11:22:20|190943.8|190818.8|190950.5|190825.5|190951.3|190826.3|190943.8|190818.8|22
1726658550000|2024-09-18 11:22:30|190948.1|190823.1|190928.7|190803.7|190950.5|190825.5|190927.5|190802.5|15
1726658560000|2024-09-18 11:22:40|190932.1|190807.1|190931|190806|190934|190809|190928.2|190803.2|10
1726658570000|2024-09-18 11:22:50|190933|190808|190934.3|190809.3|190937|190812|190933|190808|3
1726658580000|2024-09-18 11:23:00|190931.9|190806.9|190880.6|190755.6|190931.9|190806.9|190873.7|190748.7|24
1726658590000|2024-09-18 11:23:10|190879|190754|190873.5|190748.5|190879|190754|190870.4|190745.4|10
1726658600000|2024-09-18 11:23:20|190873|190748|190875.1|190750.1|190877|190752|190866.9|190741.9|15
1726658610000|2024-09-18 11:23:30|190872.9|190747.9|190874.5|190749.5|190875.3|190750.3|190872.9|190747.9|13
1726658620000|2024-09-18 11:23:40|190874.4|190749.4|190855.9|190730.9|190874.4|190749.4|190852.4|190727.4|11
1726658630000|2024-09-18 11:23:50|190856.4|190731.4|190871.1|190746.1|190877.2|190752.2|190853.6|190728.6|21
1726658640000|2024-09-18 11:24:00|190874|190749|190890.1|190765.1|190891.6|190766.6|190869.7|190744.7|17
1726658650000|2024-09-18 11:24:10|190892.1|190767.1|190902.7|190777.7|190905.6|190780.6|190892.1|190767.1|4
1726658660000|2024-09-18 11:24:20|190901.3|190776.3|190907.7|190782.7|190909.1|190784.1|190897.5|190772.5|8
1726658670000|2024-09-18 11:24:30|190909.2|190784.2|190909|190784|190909.2|190784.2|190903.8|190778.8|6
1726658680000|2024-09-18 11:24:40|190911.2|190786.2|190911.4|190786.4|190911.9|190786.9|190907.2|190782.2|10
1726658690000|2024-09-18 11:24:50|190910.9|190785.9|190911.6|190786.6|190911.6|190786.6|190906.7|190781.7|4
1726658700000|2024-09-18 11:25:00|190912.1|190787.1|190910.6|190785.6|190912.1|190787.1|190910|190785|4
1726658710000|2024-09-18 11:25:10|190910.2|190785.2|190911.7|190786.7|190911.7|190786.7|190909.6|190784.6|4
1726658720000|2024-09-18 11:25:20|190910.1|190785.1|190910.8|190785.8|190911.7|190786.7|190907|190782|11
1726658730000|2024-09-18 11:25:30|190907.2|190782.2|190911.7|190786.7|190913|190788|190905.9|190780.9|13
1726658740000|2024-09-18 11:25:40|190911.1|190786.1|190911.9|190786.9|190912.7|190787.7|190908.2|190783.2|10
1726658760000|2024-09-18 11:26:00|190912.9|190787.9|190911.5|190786.5|190913.2|190788.2|190906.1|190781.1|15
1726658770000|2024-09-18 11:26:10|190919.1|190794.1|190981.3|190856.3|190982.7|190857.7|190919.1|190794.1|14
1726658790000|2024-09-18 11:26:30|190979.7|190854.7|190981.4|190856.4|190981.4|190856.4|190979|190854|4
1726658800000|2024-09-18 11:26:40|190979.2|190854.2|190986.5|190861.5|190986.5|190861.5|190977.9|190852.9|4
1726658810000|2024-09-18 11:26:50|190985.4|190860.4|190985.4|190860.4|190985.4|190860.4|190985.4|190860.4|1
1726658820000|2024-09-18 11:27:00|190985.8|190860.8|190987.3|190862.3|190987.3|190862.3|190985.2|190860.2|5
1726658830000|2024-09-18 11:27:10|190984.8|190859.8|190986.6|190861.6|190986.6|190861.6|190984.8|190859.8|5
1726658840000|2024-09-18 11:27:20|190984.3|190859.3|190983.9|190858.9|190991.4|190866.4|190979.3|190854.3|17
1726658850000|2024-09-18 11:27:30|190981.9|190856.9|190984.9|190859.9|190985.5|190860.5|190981.6|190856.6|23
1726658860000|2024-09-18 11:27:40|190983.2|190858.2|190982.9|190857.9|190984.9|190859.9|190982.6|190857.6|16
1726658870000|2024-09-18 11:27:50|190982.4|190857.4|190931.8|190806.8|190982.4|190857.4|190930|190805|22
1726658880000|2024-09-18 11:28:00|190935|190810|190932.2|190807.2|190935|190810|190932|190807|3
1726658890000|2024-09-18 11:28:10|190935.1|190810.1|190932.5|190807.5|190935.6|190810.6|190929.6|190804.6|18
1726658900000|2024-09-18 11:28:20|190936.2|190811.2|190930.7|190805.7|190936.2|190811.2|190929.7|190804.7|19
1726658910000|2024-09-18 11:28:30|190933.8|190808.8|190930.7|190805.7|190934.5|190809.5|190929.4|190804.4|25
1726658920000|2024-09-18 11:28:40|190930.6|190805.6|190930.6|190805.6|190934.2|190809.2|190928.9|190803.9|13
1726658930000|2024-09-18 11:28:50|190932.4|190807.4|190924.6|190799.6|190934.8|190809.8|190920.3|190795.3|19
1726658940000|2024-09-18 11:29:00|190921.4|190796.4|190921.7|190796.7|190924.2|190799.2|190919.7|190794.7|15
1726658950000|2024-09-18 11:29:10|190925.6|190800.6|190922.3|190797.3|190925.6|190800.6|190920.3|190795.3|25
1726658960000|2024-09-18 11:29:20|190921.8|190796.8|190922.3|190797.3|190925.5|190800.5|190919.9|190794.9|32
1726658970000|2024-09-18 11:29:30|190921.3|190796.3|190919.7|190794.7|190924.4|190799.4|190917.9|190792.9|29
1726658980000|2024-09-18 11:29:40|190920.7|190795.7|190925.4|190800.4|190928.7|190803.7|190918.7|190793.7|25
1726658990000|2024-09-18 11:29:50|190925.8|190800.8|190924.7|190799.7|190928.7|190803.7|190923.1|190798.1|18
1726659000000|2024-09-18 11:30:00|190923.5|190798.5|190922.4|190797.4|190927.6|190802.6|190919.7|190794.7|28
1726659010000|2024-09-18 11:30:10|190923.6|190798.6|190926.6|190801.6|190928.4|190803.4|190919.9|190794.9|24
1726659020000|2024-09-18 11:30:20|190925.2|190800.2|190926.2|190801.2|190928.8|190803.8|190925.2|190800.2|13
1726659030000|2024-09-18 11:30:30|190926.9|190801.9|190946.7|190821.7|190954.7|190829.7|190926|190801|22
1726659040000|2024-09-18 11:30:40|190947.5|190822.5|190967|190842|190970.5|190845.5|190947.5|190822.5|9
1726659050000|2024-09-18 11:30:50|190969.7|190844.7|190966.9|190841.9|190969.7|190844.7|190965.7|190840.7|4
1726659060000|2024-09-18 11:31:00|190968.5|190843.5|190975.3|190850.3|190977.8|190852.8|190968.5|190843.5|15
1726659070000|2024-09-18 11:31:10|190973.3|190848.3|190984.8|190859.8|190984.8|190859.8|190973.3|190848.3|11
1726659080000|2024-09-18 11:31:20|190982.6|190857.6|190989.6|190864.6|190992.5|190867.5|190982.3|190857.3|7
1726659090000|2024-09-18 11:31:30|190988.1|190863.1|190989.9|190864.9|190989.9|190864.9|190988.1|190863.1|2
1726659120000|2024-09-18 11:32:00|190988.5|190863.5|190985.7|190860.7|190988.5|190863.5|190985.7|190860.7|2
1726659130000|2024-09-18 11:32:10|190984.3|190859.3|190892.4|190842.4|190984.3|190859.3|190878.1|190828.1|13
1726659140000|2024-09-18 11:32:20|190891.6|190841.6|190898.2|190848.2|190901|190851|190865.5|190815.5|21
1726659150000|2024-09-18 11:32:30|190897.4|190847.4|190904.4|190854.4|190907.3|190857.3|190893.7|190843.7|16
1726659160000|2024-09-18 11:32:40|190903.8|190853.8|190901.3|190851.3|190903.8|190853.8|190897.5|190847.5|3
1726659170000|2024-09-18 11:32:50|190901.9|190851.9|190899.5|190849.5|190901.9|190851.9|190899.5|190849.5|2
1726659180000|2024-09-18 11:33:00|190886.7|190836.7|190888.3|190838.3|190891.6|190841.6|190886|190836|15
1726659190000|2024-09-18 11:33:10|190887.9|190837.9|190886.8|190836.8|190889.7|190839.7|190883.8|190833.8|21
1726659200000|2024-09-18 11:33:20|190888|190838|190885.1|190835.1|190894.4|190844.4|190883|190833|21
1726659210000|2024-09-18 11:33:30|190883.9|190833.9|190882.3|190832.3|190893.8|190843.8|190881.4|190831.4|26
1726659220000|2024-09-18 11:33:40|190883.1|190833.1|190882.3|190832.3|190886.2|190836.2|190881.4|190831.4|14
1726659230000|2024-09-18 11:33:50|190881.1|190831.1|190880.9|190830.9|190882.4|190832.4|190879.8|190829.8|9
1726659240000|2024-09-18 11:34:00|190879.1|190829.1|190882|190832|190884.4|190834.4|190879.1|190829.1|13
1726659250000|2024-09-18 11:34:10|190883.8|190833.8|190866.7|190816.7|190883.8|190833.8|190864.8|190814.8|8
1726659260000|2024-09-18 11:34:20|190864.9|190814.9|190865.4|190815.4|190874|190824|190851.8|190801.8|9
1726659270000|2024-09-18 11:34:30|190865.7|190815.7|190854.4|190804.4|190868.1|190818.1|190854.2|190804.2|21
1726659280000|2024-09-18 11:34:40|190853.8|190803.8|190854.5|190804.5|190855.4|190805.4|190853.5|190803.5|16
1726659290000|2024-09-18 11:34:50|190853.6|190803.6|190856.5|190806.5|190857.8|190807.8|190853.6|190803.6|9
1726659300000|2024-09-18 11:35:00|190856.3|190806.3|190855.9|190805.9|190858.9|190808.9|190854.3|190804.3|19
1726659310000|2024-09-18 11:35:10|190857.1|190807.1|190857.5|190807.5|190862.9|190812.9|190855.8|190805.8|11
1726659320000|2024-09-18 11:35:20|190862.5|190812.5|190860.9|190810.9|190863|190813|190854.2|190804.2|14
1726659330000|2024-09-18 11:35:30|190862.6|190812.6|190849.1|190799.1|190863.1|190813.1|190848.3|190798.3|19
1726659340000|2024-09-18 11:35:40|190849|190799|190853.9|190803.9|190854.8|190804.8|190848.9|190798.9|24
1726659350000|2024-09-18 11:35:50|190849.8|190799.8|190850.3|190800.3|190854.6|190804.6|190848.7|190798.7|28
1726659360000|2024-09-18 11:36:00|190849.5|190799.5|190850.3|190800.3|190857.8|190807.8|190848.2|190798.2|28
1726659370000|2024-09-18 11:36:10|190851.1|190801.1|190851.8|190801.8|190851.8|190801.8|190850|190800|6
1726659380000|2024-09-18 11:36:20|190850.8|190800.8|190898.2|190848.2|190904.5|190854.5|190850.8|190800.8|25
1726659390000|2024-09-18 11:36:30|190899.4|190849.4|190900.7|190850.7|190907.7|190857.7|190898.4|190848.4|31
1726659400000|2024-09-18 11:36:40|190900.1|190850.1|190900.2|190850.2|190904.6|190854.6|190899|190849|25
1726659410000|2024-09-18 11:36:50|190899.6|190849.6|190890.2|190840.2|190899.6|190849.6|190889.3|190839.3|19
1726659420000|2024-09-18 11:37:00|190895.8|190845.8|190889.4|190839.4|190896.3|190846.3|190888|190838|16
1726659430000|2024-09-18 11:37:10|190888.6|190838.6|190895.9|190845.9|190896.1|190846.1|190888.6|190838.6|22
1726659440000|2024-09-18 11:37:20|190879.2|190829.2|190883.8|190833.8|190885.7|190835.7|190878.6|190828.6|10
1726659450000|2024-09-18 11:37:30|190883.2|190833.2|190918.6|190793.6|190919.6|190838|190880.3|190793.5|13
1726659460000|2024-09-18 11:37:40|190918.2|190793.2|190965.3|190840.3|190978.6|190853.6|190918.1|190793.1|11
1726659470000|2024-09-18 11:37:50|190928.2|190878.2|190921.2|190871.2|190929.4|190879.4|190915.1|190865.1|16
1726659480000|2024-09-18 11:38:00|190919.3|190869.3|190919.5|190869.5|190922.3|190872.3|190917.3|190867.3|9
1726659490000|2024-09-18 11:38:10|190916.4|190866.4|190915.6|190865.6|190916.4|190866.4|190908.9|190858.9|10
1726659500000|2024-09-18 11:38:20|190917.4|190867.4|190915.6|190865.6|190917.6|190867.6|190913.6|190863.6|16
1726659510000|2024-09-18 11:38:30|190913.6|190863.6|190908.8|190858.8|190916.2|190866.2|190908.8|190858.8|14
1726659520000|2024-09-18 11:38:40|190908.3|190858.3|190909.9|190859.9|190912|190862|190907.3|190857.3|18
1726659530000|2024-09-18 11:38:50|190911.7|190861.7|190914.8|190864.8|190915.9|190865.9|190911.7|190861.7|12
1726659540000|2024-09-18 11:39:00|190913.5|190863.5|190914.2|190864.2|190914.9|190864.9|190912.5|190862.5|6
1726659550000|2024-09-18 11:39:10|190915.9|190865.9|190914.1|190864.1|190915.9|190865.9|190913.3|190863.3|15
1726659560000|2024-09-18 11:39:20|190913.9|190863.9|190916|190866|190918|190868|190911.5|190861.5|11
1726659570000|2024-09-18 11:39:30|190918.1|190868.1|190875.3|190825.3|190918.1|190868.1|190875.3|190825.3|18
1726659580000|2024-09-18 11:39:40|190879.9|190829.9|190899.9|190849.9|190901.1|190851.1|190879.9|190829.9|20
1726659590000|2024-09-18 11:39:50|190900.8|190850.8|190900.1|190850.1|190900.8|190850.8|190899.7|190849.7|7
1726659600000|2024-09-18 11:40:00|190900|190850|190911.8|190861.8|190917.5|190867.5|190900|190850|7
1726659610000|2024-09-18 11:40:10|190912.6|190862.6|190937|190887|190940.9|190890.9|190910|190860|21
1726659620000|2024-09-18 11:40:20|190938|190888|190970.6|190920.6|190979.2|190929.2|190933.1|190883.1|21
1726659630000|2024-09-18 11:40:30|190969.6|190919.6|190947.6|190897.6|190977.7|190927.7|190946.5|190896.5|18
1726659640000|2024-09-18 11:40:40|190948.8|190898.8|190948|190898|190951.8|190901.8|190946.7|190896.7|11
1726659650000|2024-09-18 11:40:50|190946.4|190896.4|190947|190897|190948.4|190898.4|190946.4|190896.4|6
1726659660000|2024-09-18 11:41:00|190951.3|190901.3|190948.1|190898.1|190951.3|190901.3|190947.7|190897.7|5
1726659670000|2024-09-18 11:41:10|190951.3|190901.3|190957.2|190907.2|190957.5|190907.5|190951.3|190901.3|7
1726659680000|2024-09-18 11:41:20|190956.3|190906.3|190955.1|190905.1|190956.3|190906.3|190953.2|190903.2|14
1726659690000|2024-09-18 11:41:30|190954.6|190904.6|190955.3|190905.3|190955.7|190905.7|190953.3|190903.3|4
1726659700000|2024-09-18 11:41:40|190955.5|190905.5|190954.3|190904.3|190960.5|190910.5|190948.9|190898.9|23
1726659710000|2024-09-18 11:41:50|190953.7|190903.7|190952|190902|190956.9|190906.9|190949.9|190899.9|16
1726659720000|2024-09-18 11:42:00|190950.9|190900.9|190951.3|190901.3|190951.3|190901.3|190950.4|190900.4|3
1726659730000|2024-09-18 11:42:10|190948.6|190898.6|190956.2|190906.2|190958.6|190908.6|190948.6|190898.6|12
1726659740000|2024-09-18 11:42:20|190993.9|190943.9|190979.7|190929.7|190993.9|190943.9|190978.3|190928.3|23
1726659750000|2024-09-18 11:42:30|190972.6|190922.6|190971.4|190921.4|190974.7|190924.7|190970.6|190920.6|10
1726659760000|2024-09-18 11:42:40|190969.7|190919.7|190968.6|190918.6|190974.7|190924.7|190964.5|190914.5|20
1726659770000|2024-09-18 11:42:50|190968.5|190918.5|190963.2|190913.2|190976.1|190926.1|190959.8|190909.8|30
1726659780000|2024-09-18 11:43:00|190962.1|190912.1|190962.2|190912.2|190967.7|190917.7|190959.9|190909.9|18
1726659790000|2024-09-18 11:43:10|190961.2|190911.2|190962.5|190912.5|190968.8|190918.8|190961.2|190911.2|28
1726659800000|2024-09-18 11:43:20|190961.8|190911.8|190964.6|190914.6|190968.2|190918.2|190961.6|190911.6|30
1726659810000|2024-09-18 11:43:30|190969.6|190919.6|190967.5|190917.5|190972.1|190922.1|190963.6|190913.6|22
1726659820000|2024-09-18 11:43:40|190968.1|190918.1|191015.7|190965.7|191015.7|190965.7|190967.5|190917.5|8
1726659830000|2024-09-18 11:43:50|191016.1|190966.1|190958.5|190908.5|191016.1|190966.1|190958.5|190908.5|30
1726659840000|2024-09-18 11:44:00|190957.8|190907.8|190957.2|190907.2|190967.8|190917.8|190955.3|190905.3|17
1726659850000|2024-09-18 11:44:10|190960.7|190910.7|190958.4|190908.4|190966.3|190916.3|190956.2|190906.2|19
1726659860000|2024-09-18 11:44:20|190957|190907|190955.7|190905.7|190962.4|190912.4|190953.5|190903.5|18
1726659870000|2024-09-18 11:44:30|190957.2|190907.2|190957.7|190907.7|190964|190914|190955.9|190905.9|16
1726659880000|2024-09-18 11:44:40|190959|190909|190958.8|190908.8|190965.7|190915.7|190957.3|190907.3|35
1726659890000|2024-09-18 11:44:50|190958.3|190908.3|190958.9|190908.9|190965.8|190915.8|190957.3|190907.3|38
1726659900000|2024-09-18 11:45:00|190957.1|190907.1|190933.4|190883.4|190964|190914|190928|190878|37
1726659910000|2024-09-18 11:45:10|190931.6|190881.6|190926.8|190876.8|190931.6|190881.6|190921|190871|38
1726659920000|2024-09-18 11:45:20|190926.4|190876.4|190929.2|190879.2|190929.2|190879.2|190920.7|190870.7|39
1726659930000|2024-09-18 11:45:30|190924.7|190874.7|190929.1|190879.1|190932.7|190882.7|190922.1|190872.1|39
1726659940000|2024-09-18 11:45:40|190925.4|190875.4|190922.5|190872.5|190933|190883|190921.8|190871.8|38
1726659950000|2024-09-18 11:45:50|190923|190873|190937.3|190887.3|190937.3|190887.3|190919.3|190869.3|32
1726659960000|2024-09-18 11:46:00|190933.1|190883.1|190929.7|190879.7|190937.7|190887.7|190926.8|190876.8|29
1726659970000|2024-09-18 11:46:10|190931.7|190881.7|190931.9|190881.9|190935.6|190885.6|190927.5|190877.5|23
1726659980000|2024-09-18 11:46:20|190932.7|190882.7|190933.5|190883.5|190934|190884|190925.5|190875.5|24
1726659990000|2024-09-18 11:46:30|190931.6|190881.6|190924.6|190874.6|190932|190882|190922.1|190872.1|25
1726660000000|2024-09-18 11:46:40|190924.8|190874.8|190928.1|190878.1|190935.7|190885.7|190919.4|190869.4|35
1726660010000|2024-09-18 11:46:50|190929.6|190879.6|190925.4|190875.4|190931.3|190881.3|190922.5|190872.5|17
1726660020000|2024-09-18 11:47:00|190925.1|190875.1|190924.8|190874.8|190927.5|190877.5|190924.5|190874.5|4
1726660030000|2024-09-18 11:47:10|190926.2|190876.2|190925.5|190875.5|190926.5|190876.5|190925|190875|8
1726660040000|2024-09-18 11:47:20|190925.2|190875.2|190926.8|190876.8|190929.1|190879.1|190924.7|190874.7|12
1726660050000|2024-09-18 11:47:30|190928.5|190878.5|190900|190850|190980.3|190930.3|190893.3|190843.3|31
1726660060000|2024-09-18 11:47:40|190898.2|190848.2|190853.9|190803.9|190898.5|190848.5|190853.7|190803.7|11
1726660070000|2024-09-18 11:47:50|190855.4|190805.4|190853.9|190803.9|190856.9|190806.9|190853|190803|8
1726660080000|2024-09-18 11:48:00|190855.9|190805.9|190853.8|190803.8|190855.9|190805.9|190852.7|190802.7|10
1726660090000|2024-09-18 11:48:10|190852.7|190802.7|190851.1|190801.1|190852.7|190802.7|190849.8|190799.8|8
1726660100000|2024-09-18 11:48:20|190850|190800|190850.2|190800.2|190851.8|190801.8|190850|190800|6
1726660110000|2024-09-18 11:48:30|190852.2|190802.2|190850.9|190800.9|190853.5|190803.5|190849.5|190799.5|7
1726660120000|2024-09-18 11:48:40|190850.6|190800.6|190850.1|190800.1|190850.6|190800.6|190849.6|190799.6|3
1726660130000|2024-09-18 11:48:50|190851.5|190801.5|190850.4|190800.4|190851.5|190801.5|190849.7|190799.7|4
1726660140000|2024-09-18 11:49:00|190848.3|190798.3|190839.2|190789.2|190848.3|190798.3|190835.3|190785.3|8
1726660150000|2024-09-18 11:49:10|190837.8|190787.8|190841.4|190791.4|190841.4|190791.4|190837.8|190787.8|6
1726660160000|2024-09-18 11:49:20|190840.3|190790.3|190840.2|190790.2|190841.3|190791.3|190839.5|190789.5|7
1726660170000|2024-09-18 11:49:30|190841.4|190791.4|190841.4|190791.4|190841.4|190791.4|190841.4|190791.4|1
1726660180000|2024-09-18 11:49:40|190840.2|190790.2|190840.2|190790.2|190840.2|190790.2|190839.4|190789.4|3
1726660190000|2024-09-18 11:49:50|190840.8|190790.8|190842.4|190792.4|190842.4|190792.4|190840.6|190790.6|4
1726660200000|2024-09-18 11:50:00|190841.3|190791.3|190838.5|190788.5|190841.3|190791.3|190837.3|190787.3|8
1726660210000|2024-09-18 11:50:10|190839.4|190789.4|190840|190790|190840|190790|190837.7|190787.7|9
1726660220000|2024-09-18 11:50:20|190839.1|190789.1|190838.3|190788.3|190840.2|190790.2|190837.4|190787.4|8
1726660230000|2024-09-18 11:50:30|190838.7|190788.7|190878.8|190753.8|190881.6|190799.8|190838.7|190750.5|7
1726660240000|2024-09-18 11:50:40|190842.9|190717.9|190852.6|190727.6|190860.9|190735.9|190842.9|190717.9|13
1726660260000|2024-09-18 11:51:00|190851.5|190726.5|190852.6|190727.6|190854.3|190729.3|190851.5|190726.5|8
1726660270000|2024-09-18 11:51:10|190854|190729|190854.1|190729.1|190854.7|190729.7|190853.7|190728.7|6
1726660280000|2024-09-18 11:51:20|190852.2|190727.2|190873.3|190748.3|190874.7|190749.7|190852.2|190727.2|10
1726660290000|2024-09-18 11:51:30|190872|190747|190857.8|190732.8|190872|190747|190857.8|190732.8|5
1726660300000|2024-09-18 11:51:40|190859.4|190734.4|190859|190734|190859.4|190734.4|190857.8|190732.8|4
1726660310000|2024-09-18 11:51:50|190859.8|190734.8|190893.5|190768.5|190897.4|190772.4|190859.8|190734.8|10
1726660320000|2024-09-18 11:52:00|190891.8|190766.8|190890.2|190765.2|190892.4|190767.4|190890.2|190765.2|5
1726660330000|2024-09-18 11:52:10|190889.7|190764.7|190889.7|190764.7|190889.7|190764.7|190889.7|190764.7|1
1726660340000|2024-09-18 11:52:20|190891.4|190766.4|190891.2|190766.2|190891.4|190766.4|190889.7|190764.7|3
1726660350000|2024-09-18 11:52:30|190892|190767|190854.2|190804.2|190894.4|190805.9|190854.2|190766.4|8
1726660360000|2024-09-18 11:52:40|190853.4|190803.4|190842.5|190792.5|190859.1|190809.1|190841.6|190791.6|16
1726660370000|2024-09-18 11:52:50|190840.8|190790.8|190807.4|190757.4|190840.9|190790.9|190805.8|190755.8|22
1726660380000|2024-09-18 11:53:00|190805|190755|190779.6|190729.6|190805|190755|190778.1|190728.1|18
1726660390000|2024-09-18 11:53:10|190780.3|190730.3|190814.3|190689.3|190815.7|190730.6|190777.7|190689.3|16
1726660400000|2024-09-18 11:53:20|190815|190690|190818.8|190693.8|190824.6|190699.6|190814.4|190689.4|9
1726660410000|2024-09-18 11:53:30|190820.3|190695.3|190833.7|190708.7|190843|190718|190817.2|190692.2|17
1726660420000|2024-09-18 11:53:40|190834.9|190709.9|190835.1|190710.1|190835.5|190710.5|190834.4|190709.4|5
1726660430000|2024-09-18 11:53:50|190834|190709|190831.5|190706.5|190834.4|190709.4|190831.5|190706.5|6
1726660440000|2024-09-18 11:54:00|190839.5|190714.5|190801|190751|190841.3|190753.3|190793.9|190714.5|13
1726660450000|2024-09-18 11:54:10|190801.5|190751.5|190792.1|190742.1|190801.5|190751.5|190791.9|190741.9|13
1726660460000|2024-09-18 11:54:20|190792.8|190742.8|190768.9|190718.9|190792.8|190742.8|190764.3|190714.3|5
1726660470000|2024-09-18 11:54:30|190765.2|190715.2|190733.6|190683.6|190768.2|190718.2|190733.6|190683.6|16
1726660480000|2024-09-18 11:54:40|190736.2|190686.2|190735.3|190685.3|190737.5|190687.5|190732|190682|12
1726660490000|2024-09-18 11:54:50|190735.8|190685.8|190738.3|190688.3|190738.6|190688.6|190735.4|190685.4|7
1726660500000|2024-09-18 11:55:00|190739.4|190689.4|190737.5|190687.5|190739.4|190689.4|190734.1|190684.1|15
1726660510000|2024-09-18 11:55:10|190738|190688|190737.4|190687.4|190738.5|190688.5|190737.2|190687.2|6
1726660520000|2024-09-18 11:55:20|190737.9|190687.9|190725.4|190675.4|190737.9|190687.9|190725.4|190675.4|7
1726660530000|2024-09-18 11:55:30|190724.8|190674.8|190768.2|190718.2|190783.4|190733.4|190724.8|190674.8|20
1726660540000|2024-09-18 11:55:40|190767.3|190717.3|190764.9|190714.9|190769.2|190719.2|190763.9|190713.9|15
1726660550000|2024-09-18 11:55:50|190764.2|190714.2|190758.1|190708.1|190764.2|190714.2|190758.1|190708.1|6
1726660560000|2024-09-18 11:56:00|190759.7|190709.7|190757.3|190707.3|190759.7|190709.7|190757.3|190707.3|8
1726660570000|2024-09-18 11:56:10|190758.9|190708.9|190760.1|190710.1|190761.2|190711.2|190758.1|190708.1|9
1726660580000|2024-09-18 11:56:20|190759.7|190709.7|190760.4|190710.4|190762.5|190712.5|190759.7|190709.7|10
1726660590000|2024-09-18 11:56:30|190759.5|190709.5|190799.5|190749.5|190803.1|190753.1|190759.5|190709.5|13
1726660600000|2024-09-18 11:56:40|190796.2|190746.2|190796|190746|190797.3|190747.3|190791.1|190741.1|12
1726660610000|2024-09-18 11:56:50|190797|190747|190804.8|190754.8|190806.9|190756.9|190792.8|190742.8|15
1726660620000|2024-09-18 11:57:00|190802.8|190752.8|190803.5|190753.5|190806.8|190756.8|190791.6|190741.6|12
1726660630000|2024-09-18 11:57:10|190816.4|190766.4|190801.6|190751.6|190816.4|190766.4|190800.3|190750.3|15
1726660640000|2024-09-18 11:57:20|190802.8|190752.8|190801|190751|190802.8|190752.8|190801|190751|3
1726660650000|2024-09-18 11:57:30|190795.2|190745.2|190791|190741|190808.8|190758.8|190786.4|190736.4|34
1726660660000|2024-09-18 11:57:40|190790.8|190740.8|190796.6|190746.6|190797|190747|190787.6|190737.6|37
1726660670000|2024-09-18 11:57:50|190795.3|190745.3|190794.5|190744.5|190799.1|190749.1|190784.1|190734.1|38
1726660680000|2024-09-18 11:58:00|190791.1|190741.1|190800.4|190750.4|190806.6|190756.6|190791.1|190741.1|11
1726660690000|2024-09-18 11:58:10|190801.4|190751.4|190790.9|190740.9|190802|190752|190789.4|190739.4|25
1726660700000|2024-09-18 11:58:20|190792.1|190742.1|190806.4|190756.4|190808|190758|190792.1|190742.1|18
1726660710000|2024-09-18 11:58:30|190804.7|190754.7|190807.2|190757.2|190807.2|190757.2|190801|190751|6
1726660720000|2024-09-18 11:58:40|190805.5|190755.5|190843.5|190793.5|190858.4|190808.4|190805.5|190755.5|21
1726660730000|2024-09-18 11:58:50|190857.6|190807.6|190851.9|190801.9|190911.4|190808.7|190844.5|190786.4|33
1726660740000|2024-09-18 11:59:00|190852.7|190802.7|190864.2|190814.2|190864.2|190814.2|190851.7|190801.7|16
1726660750000|2024-09-18 11:59:10|190861.8|190811.8|190862.6|190812.6|190865.7|190815.7|190860.6|190810.6|12
1726660760000|2024-09-18 11:59:20|190865|190815|190861.9|190811.9|190865|190815|190860.1|190810.1|25
1726660770000|2024-09-18 11:59:30|190861.4|190811.4|190858.3|190808.3|190862.1|190812.1|190857.6|190807.6|29
1726660780000|2024-09-18 11:59:40|190858.2|190808.2|190858.2|190808.2|190858.4|190808.4|190858.2|190808.2|10
1726660790000|2024-09-18 11:59:50|190858.5|190808.5|190863.6|190813.6|190868.1|190818.1|190836.2|190786.2|23
1726660800000|2024-09-18 12:00:00|190865.5|190815.5|190861.6|190811.6|190872.3|190822.3|190854.9|190804.9|26
1726660810000|2024-09-18 12:00:10|190867.3|190817.3|190855.6|190805.6|190869.7|190819.7|190848|190798|17
1726660820000|2024-09-18 12:00:20|190855.7|190805.7|190852.4|190802.4|190860.3|190810.3|190852.4|190802.4|26
1726660830000|2024-09-18 12:00:30|190850.7|190800.7|190904.2|190779.2|190916.3|190831.8|190850.4|190777.6|26
1726660840000|2024-09-18 12:00:40|190910.2|190785.2|190908.2|190783.2|190917.2|190792.2|190905.1|190780.1|32
1726660850000|2024-09-18 12:00:50|190911.6|190786.6|190906.6|190781.6|190914.2|190789.2|190905.7|190780.7|31
1726660860000|2024-09-18 12:01:00|190904.7|190779.7|190882.7|190832.7|190914.3|190847.9|190880|190779.7|33
1726660870000|2024-09-18 12:01:10|190893.8|190843.8|190894|190844|190901|190851|190887.6|190837.6|18
1726660880000|2024-09-18 12:01:20|190910.7|190860.7|190898.1|190848.1|190910.7|190860.7|190897.6|190847.6|19
1726660890000|2024-09-18 12:01:30|190897.9|190847.9|190899.6|190849.6|190903.1|190853.1|190897.9|190847.9|21
1726660900000|2024-09-18 12:01:40|190899.5|190849.5|190899.1|190849.1|190902.9|190852.9|190898|190848|31
1726660910000|2024-09-18 12:01:50|190899.4|190849.4|190894.5|190844.5|190903.9|190853.9|190893.1|190843.1|38
1726660920000|2024-09-18 12:02:00|190894.4|190844.4|190850.5|190800.5|190901.1|190851.1|190850.5|190800.5|34
1726660930000|2024-09-18 12:02:10|190891.1|190766.1|190889.9|190764.9|190900|190775|190887.3|190762.3|28
1726660940000|2024-09-18 12:02:20|190887.4|190762.4|190864|190814|190902|190820.8|190861|190753.8|34
1726660950000|2024-09-18 12:02:30|190862.1|190812.1|190856.4|190806.4|190865.2|190815.2|190853.2|190803.2|28
1726660960000|2024-09-18 12:02:40|190856.9|190806.9|190873.5|190748.5|190884|190811.2|190846.1|190748.5|30
1726660970000|2024-09-18 12:02:50|190873|190748|190820.2|190770.2|190873|190775.7|190804.2|190740.1|22
1726660980000|2024-09-18 12:03:00|190821.4|190771.4|190820|190770|190821.6|190771.6|190817.8|190767.8|23
1726660990000|2024-09-18 12:03:10|190821.3|190771.3|190823.8|190773.8|190827.8|190777.8|190816.9|190766.9|29
1726661000000|2024-09-18 12:03:20|190823.3|190773.3|190823.7|190773.7|190826.9|190776.9|190818.8|190768.8|33
1726661010000|2024-09-18 12:03:30|190823.3|190773.3|190833.9|190783.9|190833.9|190783.9|190822|190772|30
1726661020000|2024-09-18 12:03:40|190829.8|190779.8|190833.7|190783.7|190835.5|190785.5|190825.7|190775.7|31
1726661030000|2024-09-18 12:03:50|190847.2|190797.2|190867.9|190742.9|190874.8|190797.2|190840.8|190739.4|16
1726661040000|2024-09-18 12:04:00|190868.9|190743.9|190870.4|190745.4|190872.3|190747.3|190868.1|190743.1|18
1726661050000|2024-09-18 12:04:10|190870.3|190745.3|190893.9|190768.9|190895.4|190770.4|190869.1|190744.1|14
1726661060000|2024-09-18 12:04:20|190895.4|190770.4|190901.1|190851.1|190941.2|190851.1|190895.4|190770.4|23
1726661070000|2024-09-18 12:04:30|190900|190850|190945.8|190820.8|190945.8|190850|190895.4|190808.4|21
1726661080000|2024-09-18 12:04:40|190944.9|190819.9|190927.5|190877.5|190948.1|190898.1|190922.3|190819.1|31
1726661090000|2024-09-18 12:04:50|190924.7|190874.7|190920.6|190870.6|190928.6|190878.6|190920.1|190870.1|23
1726661100000|2024-09-18 12:05:00|190920|190870|190937.9|190887.9|190940|190890|190918.9|190868.9|29
1726661110000|2024-09-18 12:05:10|190929.2|190879.2|190922.8|190872.8|190929.2|190879.2|190921.7|190871.7|24
1726661120000|2024-09-18 12:05:20|190925.7|190875.7|190922.2|190872.2|190926.4|190876.4|190915.3|190865.3|17
1726661130000|2024-09-18 12:05:30|190921.7|190871.7|190929.7|190879.7|190965.8|190915.8|190921.1|190871.1|30
1726661140000|2024-09-18 12:05:40|190930.9|190880.9|190977.4|190852.4|190977.4|190895.4|190924.6|190852.4|13
1726661150000|2024-09-18 12:05:50|190980.9|190855.9|190994.8|190869.8|190997|190872|190980.9|190855.9|13
1726661160000|2024-09-18 12:06:00|190992.7|190867.7|190983.9|190858.9|191005.6|190920.2|190943.8|190858.9|15
1726661170000|2024-09-18 12:06:10|190984.4|190859.4|190966.5|190841.5|190990.6|190865.6|190961.7|190836.7|18
1726661180000|2024-09-18 12:06:20|190965.1|190840.1|190973.4|190848.4|190988.5|190932.1|190952.8|190840.1|22
1726661190000|2024-09-18 12:06:30|190975.8|190850.8|190962.7|190837.7|190975.9|190850.9|190962.6|190837.6|15
1726661200000|2024-09-18 12:06:40|190960.7|190835.7|190966.1|190916.1|190982.1|190932.1|190960.7|190835.7|16
1726661210000|2024-09-18 12:06:50|190963.7|190913.7|190924.4|190874.4|190977.7|190927.7|190921.8|190871.8|17
1726661220000|2024-09-18 12:07:00|190923.2|190873.2|190991.7|190866.7|191009.8|190926|190922.1|190859.8|26
1726661230000|2024-09-18 12:07:10|190987.6|190862.6|190987.4|190862.4|190993.6|190868.6|190985.1|190860.1|21
1726661240000|2024-09-18 12:07:20|190991.9|190866.9|190989|190864|190993.3|190868.3|190985.3|190860.3|15
1726661250000|2024-09-18 12:07:30|190987.5|190862.5|190970.3|190845.3|190991.5|190866.5|190968.2|190843.2|18
1726661260000|2024-09-18 12:07:40|190974.7|190849.7|190972.2|190847.2|190978.7|190853.7|190968.2|190843.2|18
1726661270000|2024-09-18 12:07:50|190971.4|190846.4|191006.3|190881.3|191012.1|190887.1|190971.4|190846.4|21
1726661280000|2024-09-18 12:08:00|190977.7|190852.7|190975|190850|190983.1|190858.1|190973.2|190848.2|17
1726661290000|2024-09-18 12:08:10|190975.3|190850.3|190956.8|190831.8|190975.3|190850.3|190949.5|190824.5|25
1726661300000|2024-09-18 12:08:20|190958|190833|190957.7|190907.7|190990.9|190916.4|190950.8|190825.8|19
1726661310000|2024-09-18 12:08:30|190955|190905|190962.6|190912.6|190967.6|190917.6|190955|190905|25
1726661320000|2024-09-18 12:08:40|190960.2|190910.2|190963.1|190913.1|190965|190915|190957.4|190907.4|24
1726661330000|2024-09-18 12:08:50|190965.4|190915.4|190999.1|190874.1|191000.5|190915.9|190963.5|190873.9|12
1726661340000|2024-09-18 12:09:00|190999.7|190874.7|190961.3|190836.3|190999.7|190874.7|190960.9|190835.9|20
1726661350000|2024-09-18 12:09:10|190960.7|190835.7|190927.3|190877.3|190967.2|190879|190926.7|190835.7|13
1726661360000|2024-09-18 12:09:20|190928.9|190878.9|190940|190890|190944.6|190894.6|190928.6|190878.6|14
1726661370000|2024-09-18 12:09:30|190941|190891|190965.6|190915.6|190969.3|190919.3|190939.5|190889.5|25
1726661380000|2024-09-18 12:09:40|190966.8|190916.8|190964.7|190914.7|190968.2|190918.2|190964.7|190914.7|17
1726661390000|2024-09-18 12:09:50|190965.7|190915.7|190966.2|190916.2|190968.7|190918.7|190964|190914|17
1726661400000|2024-09-18 12:10:00|190966.8|190916.8|190951.4|190901.4|190967.6|190917.6|190934.5|190884.5|17
1726661410000|2024-09-18 12:10:10|190953.2|190903.2|191007.3|190957.3|191007.3|190957.3|190950.6|190900.6|27
1726661420000|2024-09-18 12:10:20|191008.2|190958.2|191036.8|190986.8|191036.8|190986.8|191008.2|190958.2|12
1726661430000|2024-09-18 12:10:30|191035.7|190985.7|191035.6|190985.6|191038.4|190988.4|191033.8|190983.8|12
1726661440000|2024-09-18 12:10:40|191037.9|190987.9|191049.6|190999.6|191049.6|190999.6|191036.1|190986.1|13
1726661450000|2024-09-18 12:10:50|191050.7|191000.7|191046|190996|191050.7|191000.7|191045.2|190995.2|22
1726661460000|2024-09-18 12:11:00|191049.1|190999.1|191069.2|191019.2|191073.7|191023.7|191047.4|190997.4|29
1726661470000|2024-09-18 12:11:10|191067|191017|191067.3|191017.3|191068.1|191018.1|191067|191017|6
1726661480000|2024-09-18 12:11:20|191069.2|191019.2|191082.2|191032.2|191099|191049|191069.2|191019.2|18
1726661490000|2024-09-18 12:11:30|191081.4|191031.4|191040.9|190990.9|191081.4|191031.4|191038.1|190988.1|30
1726661500000|2024-09-18 12:11:40|191043.7|190993.7|191038.8|190988.8|191043.7|190993.7|191038.6|190988.6|7
1726661510000|2024-09-18 12:11:50|191040.4|190990.4|191046.9|190996.9|191051.8|191001.8|191039.5|190989.5|13
1726661520000|2024-09-18 12:12:00|191045.7|190995.7|191045.5|190995.5|191047.1|190997.1|191045.5|190995.5|9
1726661530000|2024-09-18 12:12:10|191043.8|190993.8|191047.3|190997.3|191049.1|190999.1|191042.8|190992.8|10
1726661540000|2024-09-18 12:12:20|191047.6|190997.6|191050.4|191000.4|191053.5|191003.5|191046.7|190996.7|16
1726661550000|2024-09-18 12:12:30|191050.7|191000.7|191052.5|191002.5|191059.5|191009.5|191050.7|191000.7|15
1726661560000|2024-09-18 12:12:40|191054.7|191004.7|191066.7|191016.7|191082.2|191032.2|191049.2|190999.2|18
1726661570000|2024-09-18 12:12:50|191066|191016|191066.7|191016.7|191067.1|191017.1|191063.6|191013.6|5
1726661580000|2024-09-18 12:13:00|191064.9|191014.9|191131.1|191081.1|191139.6|191089.6|191064.9|191014.9|22
1726661590000|2024-09-18 12:13:10|191129.4|191079.4|191196.3|191071.3|191196.3|191080.4|191124.4|191039.6|20
1726661600000|2024-09-18 12:13:20|191196.6|191071.6|191199.1|191074.1|191199.1|191074.1|191196.6|191071.6|3
1726661610000|2024-09-18 12:13:30|191200.8|191075.8|191167|191117|191200.8|191118.4|191160.9|191075.8|17
1726661620000|2024-09-18 12:13:40|191166.9|191116.9|191200.2|191150.2|191209.9|191159.9|191166|191116|15
1726661630000|2024-09-18 12:13:50|191201.9|191151.9|191188.2|191138.2|191210.4|191160.4|191179.2|191129.2|28
1726661640000|2024-09-18 12:14:00|191187.9|191137.9|191143.1|191093.1|191187.9|191137.9|191141.2|191091.2|19
1726661650000|2024-09-18 12:14:10|191144.7|191094.7|191164|191114|191168.6|191118.6|191144.5|191094.5|18
1726661660000|2024-09-18 12:14:20|191163.5|191113.5|191176.3|191126.3|191181.3|191131.3|191155.6|191105.6|23
1726661670000|2024-09-18 12:14:30|191172.5|191122.5|191173.3|191123.3|191176.4|191126.4|191169|191119|7
1726661680000|2024-09-18 12:14:40|191174.9|191124.9|191153.7|191103.7|191174.9|191124.9|191153.7|191103.7|13
1726661690000|2024-09-18 12:14:50|191154.3|191104.3|191163.9|191113.9|191163.9|191113.9|191147.5|191097.5|18
1726661700000|2024-09-18 12:15:00|191159.7|191109.7|191161.3|191111.3|191171.8|191121.8|191159.7|191109.7|19
1726661710000|2024-09-18 12:15:10|191159.9|191109.9|191152.1|191102.1|191162.6|191112.6|191151.9|191101.9|16
1726661720000|2024-09-18 12:15:20|191153.6|191103.6|191152.7|191102.7|191158.4|191108.4|191150.8|191100.8|9
1726661730000|2024-09-18 12:15:30|191151.1|191101.1|191160.5|191110.5|191161.8|191111.8|191151.1|191101.1|14
1726661740000|2024-09-18 12:15:40|191158.9|191108.9|191157.7|191107.7|191162.5|191112.5|191153.4|191103.4|15
1726661750000|2024-09-18 12:15:50|191160.8|191110.8|191162.4|191112.4|191162.4|191112.4|191160.8|191110.8|3
1726661760000|2024-09-18 12:16:00|191157.9|191107.9|191091.6|191041.6|191157.9|191107.9|191091.6|191041.6|15
1726661770000|2024-09-18 12:16:10|191091.2|191041.2|191090|191040|191097.6|191047.6|191087.8|191037.8|15
1726661780000|2024-09-18 12:16:20|191090.5|191040.5|191052.7|191002.7|191093.3|191040.5|191050.3|190960.8|37
1726661790000|2024-09-18 12:16:30|191047.9|190997.9|191050.6|191000.6|191051.5|191001.5|191044|190994|14
1726661800000|2024-09-18 12:16:40|191048.3|190998.3|191036.3|190986.3|191054.1|191004.1|191035.9|190985.9|12
1726661810000|2024-09-18 12:16:50|191035.6|190985.6|191038.6|190988.6|191038.6|190988.6|191033.5|190983.5|15
1726661820000|2024-09-18 12:17:00|191037.2|190987.2|191037.9|190987.9|191038.5|190988.5|191036.9|190986.9|5
1726661830000|2024-09-18 12:17:10|191039.4|190989.4|191078.5|190953.5|191078.5|190989.4|191037.4|190944.9|16
1726661840000|2024-09-18 12:17:20|191076.7|190951.7|191078.3|190953.3|191078.8|190953.8|191076.7|190951.7|7
1726661850000|2024-09-18 12:17:30|191076.2|190951.2|191082.1|190957.1|191082.1|190957.1|191076.2|190951.2|18
1726661860000|2024-09-18 12:17:40|191082.7|190957.7|191096.7|190971.7|191114.1|191007.7|191047|190951.6|23
1726661870000|2024-09-18 12:17:50|191097|190972|191094.3|190969.3|191100.9|190975.9|191093.8|190968.8|11
1726661880000|2024-09-18 12:18:00|191093.6|190968.6|191100.6|190975.6|191101.2|190976.2|191090.4|190965.4|12
1726661890000|2024-09-18 12:18:10|191101|190976|191194.2|191069.2|191196.6|191071.6|191080.4|190976|27
1726661900000|2024-09-18 12:18:20|191206.1|191081.1|191158.3|191108.3|191206.1|191114.8|191148.7|191068.4|35
1726661910000|2024-09-18 12:18:30|191161.1|191111.1|191165.1|191040.1|191173.4|191112.5|191132|191040.1|30
1726661920000|2024-09-18 12:18:40|191163.5|191038.5|191159.4|191034.4|191167.9|191042.9|191156.8|191031.8|27
1726661930000|2024-09-18 12:18:50|191156.9|191031.9|191160.7|191035.7|191165.9|191040.9|191156.9|191031.9|33
1726661940000|2024-09-18 12:19:00|191161.9|191036.9|191144.7|191019.7|191165.4|191070.4|191116.6|191019.7|28
1726661950000|2024-09-18 12:19:10|191141.8|191016.8|191157.4|191032.4|191160.7|191035.7|191141.8|191016.8|9
1726661960000|2024-09-18 12:19:20|191160.6|191035.6|191171.1|191121.1|191208.4|191121.1|191160.6|191035.6|23
1726661970000|2024-09-18 12:19:30|191171.7|191121.7|191193.9|191143.9|191196.4|191146.4|191164.7|191114.7|25
1726661980000|2024-09-18 12:19:40|191190.6|191140.6|191191.6|191141.6|191195.8|191145.8|191188.7|191138.7|14
1726661990000|2024-09-18 12:19:50|191193.2|191143.2|191191.2|191141.2|191195.1|191145.1|191188.4|191138.4|20
1726662000000|2024-09-18 12:20:00|191192|191142|191204.7|191154.7|191216.6|191166.6|191192|191142|24
1726662010000|2024-09-18 12:20:10|191206.6|191156.6|191237.5|191187.5|191238.6|191188.6|191191.1|191141.1|23
1726662020000|2024-09-18 12:20:20|191236.8|191186.8|191231.4|191181.4|191236.9|191186.9|191230.3|191180.3|14
1726662030000|2024-09-18 12:20:30|191230.6|191180.6|191224.9|191174.9|191230.6|191180.6|191212.1|191162.1|22
1726662040000|2024-09-18 12:20:40|191225.7|191175.7|191214|191164|191229.3|191179.3|191212.6|191162.6|11
1726662050000|2024-09-18 12:20:50|191212.1|191162.1|191225.5|191175.5|191231|191181|191212.1|191162.1|19
1726662060000|2024-09-18 12:21:00|191225.2|191175.2|191225.6|191175.6|191236|191186|191221.5|191171.5|21
1726662070000|2024-09-18 12:21:10|191225.8|191175.8|191224.6|191174.6|191228.7|191178.7|191219|191169|26
1726662080000|2024-09-18 12:21:20|191225.5|191175.5|191223.9|191173.9|191227.4|191177.4|191223.9|191173.9|16
1726662090000|2024-09-18 12:21:30|191226.3|191176.3|191193|191143|191226.3|191176.3|191152.5|191102.5|28
1726662100000|2024-09-18 12:21:40|191192.4|191142.4|191207.3|191157.3|191208.5|191158.5|191191.5|191141.5|14
1726662110000|2024-09-18 12:21:50|191206.1|191156.1|191206.5|191156.5|191209.6|191159.6|191204.2|191154.2|16
1726662120000|2024-09-18 12:22:00|191205.5|191155.5|191195.9|191145.9|191208.4|191158.4|191183.3|191133.3|18
1726662130000|2024-09-18 12:22:10|191193.4|191143.4|191272.4|191147.4|191273.8|191162.3|191191.5|191138.2|22
1726662140000|2024-09-18 12:22:20|191272|191147|191277.6|191152.6|191277.6|191152.6|191261.3|191136.3|28
1726662150000|2024-09-18 12:22:30|191283.6|191158.6|191295.7|191170.7|191310.7|191185.7|191283.6|191158.6|15
1726662160000|2024-09-18 12:22:40|191296.2|191171.2|191274.9|191224.9|191310.6|191224.9|191274.9|191171.2|14
1726662170000|2024-09-18 12:22:50|191278.5|191228.5|191287.3|191237.3|191291.6|191241.6|191278.5|191228.5|10
1726662180000|2024-09-18 12:23:00|191287.2|191237.2|191267.2|191217.2|191287.2|191237.2|191266.7|191216.7|8
1726662190000|2024-09-18 12:23:10|191269.1|191219.1|191270|191220|191270|191220|191262.4|191212.4|5
1726662200000|2024-09-18 12:23:20|191267.6|191217.6|191273.8|191223.8|191273.8|191223.8|191267.2|191217.2|15
1726662210000|2024-09-18 12:23:30|191275.1|191225.1|191275.9|191225.9|191280.3|191230.3|191270.2|191220.2|16
1726662220000|2024-09-18 12:23:40|191276.1|191226.1|191281.9|191231.9|191284.4|191234.4|191270.6|191220.6|9
1726662230000|2024-09-18 12:23:50|191280.8|191230.8|191276.1|191226.1|191280.8|191230.8|191275.4|191225.4|14
1726662240000|2024-09-18 12:24:00|191275.1|191225.1|191280.4|191230.4|191281.9|191231.9|191274.6|191224.6|22
1726662250000|2024-09-18 12:24:10|191279.7|191229.7|191281.6|191231.6|191283.4|191233.4|191279.7|191229.7|14
1726662260000|2024-09-18 12:24:20|191280.1|191230.1|191271.1|191221.1|191291.6|191241.6|191262|191212|20
1726662270000|2024-09-18 12:24:30|191269.3|191219.3|191270.5|191220.5|191273.1|191223.1|191261.9|191211.9|17
1726662280000|2024-09-18 12:24:40|191271.7|191221.7|191271.9|191221.9|191272.4|191222.4|191270.6|191220.6|5
1726662290000|2024-09-18 12:24:50|191272.9|191222.9|191275.9|191225.9|191278.6|191228.6|191272.9|191222.9|7
1726662300000|2024-09-18 12:25:00|191275.5|191225.5|191296.8|191246.8|191298.8|191248.8|191274|191224|13
1726662310000|2024-09-18 12:25:10|191297.8|191247.8|191313.2|191263.2|191317.6|191267.6|191297.8|191247.8|15
1726662320000|2024-09-18 12:25:20|191314.8|191264.8|191336.7|191286.7|191336.7|191286.7|191314.8|191264.8|10
1726662330000|2024-09-18 12:25:30|191335.1|191285.1|191277.9|191227.9|191335.1|191285.1|191267.9|191217.9|20
1726662340000|2024-09-18 12:25:40|191276.4|191226.4|191280.1|191230.1|191286.6|191236.6|191274.3|191224.3|20
1726662350000|2024-09-18 12:25:50|191281.3|191231.3|191279|191229|191281.3|191231.3|191278.5|191228.5|8
1726662360000|2024-09-18 12:26:00|191280.1|191230.1|191285.5|191235.5|191285.5|191235.5|191278.8|191228.8|6
1726662370000|2024-09-18 12:26:10|191284.6|191234.6|191274|191224|191284.6|191234.6|191257.6|191207.6|26
1726662380000|2024-09-18 12:26:20|191275.3|191225.3|191282|191232|191284.2|191234.2|191275.3|191225.3|10
1726662390000|2024-09-18 12:26:30|191283|191233|191275.9|191225.9|191283|191233|191268.4|191218.4|15
1726662400000|2024-09-18 12:26:40|191277.3|191227.3|191283.1|191233.1|191284.3|191234.3|191275|191225|16
1726662410000|2024-09-18 12:26:50|191275.7|191225.7|191313.4|191263.4|191313.4|191263.4|191275.7|191225.7|31
1726662420000|2024-09-18 12:27:00|191314|191264|191317.7|191267.7|191317.7|191267.7|191313.6|191263.6|10
1726662430000|2024-09-18 12:27:10|191316.6|191266.6|191343.6|191293.6|191343.6|191293.6|191316.6|191266.6|9
1726662440000|2024-09-18 12:27:20|191344.6|191294.6|191350.5|191300.5|191350.5|191300.5|191334|191284|21
1726662450000|2024-09-18 12:27:30|191349.5|191299.5|191349.1|191299.1|191350.4|191300.4|191349.1|191299.1|3
1726662460000|2024-09-18 12:27:40|191348.5|191298.5|191356.3|191306.3|191357.6|191307.6|191348.5|191298.5|4
1726662470000|2024-09-18 12:27:50|191345.6|191295.6|191332.8|191282.8|191345.6|191295.6|191330.1|191280.1|24
1726662480000|2024-09-18 12:28:00|191336.7|191286.7|191344.9|191294.9|191345.9|191295.9|191330.9|191280.9|17
1726662490000|2024-09-18 12:28:10|191350.7|191300.7|191380.8|191330.8|191380.8|191330.8|191350.7|191300.7|6
1726662500000|2024-09-18 12:28:20|191382.1|191332.1|191380.3|191330.3|191382.1|191332.1|191380.3|191330.3|2
1726662510000|2024-09-18 12:28:30|191375.9|191325.9|191355.8|191305.8|191375.9|191325.9|191352.7|191302.7|20
1726662520000|2024-09-18 12:28:40|191356.1|191306.1|191387.3|191262.3|191403.5|191315|191356.1|191254.5|29
1726662530000|2024-09-18 12:28:50|191389.2|191264.2|191425.4|191300.4|191425.9|191312|191362|191264.2|30
1726662540000|2024-09-18 12:29:00|191423.3|191298.3|191483.8|191358.8|191483.8|191358.8|191423.3|191298.3|28
1726662550000|2024-09-18 12:29:10|191484.5|191359.5|191509.8|191384.8|191517.5|191392.5|191484.5|191359.5|22
1726662560000|2024-09-18 12:29:20|191507|191382|191512.9|191387.9|191518.6|191393.6|191504.9|191379.9|25
1726662570000|2024-09-18 12:29:30|191513.9|191388.9|191506.1|191381.1|191521.5|191396.5|191505.3|191380.3|34
1726662580000|2024-09-18 12:29:40|191510|191385|191506.3|191381.3|191510.2|191385.2|191504.1|191379.1|24
1726662590000|2024-09-18 12:29:50|191504.5|191379.5|191503.4|191378.4|191510.5|191385.5|191503.4|191378.4|10
1726662600000|2024-09-18 12:30:00|191508.3|191383.3|191525.4|191400.4|191525.4|191400.4|191505.4|191380.4|10
1726662610000|2024-09-18 12:30:10|191524.1|191399.1|191513.8|191388.8|191524.1|191399.1|191513.8|191388.8|7
1726662620000|2024-09-18 12:30:20|191478.5|191428.5|191477.7|191427.7|191478.9|191428.9|191472.1|191422.1|5
1726662630000|2024-09-18 12:30:30|191471.9|191421.9|191486.7|191436.7|191489.4|191439.4|191471.9|191421.9|8
1726662640000|2024-09-18 12:30:40|191488.1|191438.1|191490.8|191440.8|191491.1|191441.1|191488.1|191438.1|9
1726662650000|2024-09-18 12:30:50|191489.9|191439.9|191417.9|191367.9|191489.9|191439.9|191411.5|191361.5|14
1726662660000|2024-09-18 12:31:00|191416.9|191366.9|191418.2|191368.2|191418.8|191368.8|191416.9|191366.9|5
1726662670000|2024-09-18 12:31:10|191462.9|191337.9|191455|191330|191462.9|191337.9|191455|191330|4
1726662680000|2024-09-18 12:31:20|191455.1|191330.1|191460|191335|191460|191335|191455.1|191330.1|4
1726662690000|2024-09-18 12:31:30|191456.3|191331.3|191462.3|191337.3|191462.3|191337.3|191456.3|191331.3|5
1726662700000|2024-09-18 12:31:40|191466.4|191341.4|191497.7|191372.7|191497.8|191394.7|191439.4|191341.4|13
1726662710000|2024-09-18 12:31:50|191496.7|191371.7|191495.6|191370.6|191498.2|191373.2|191492.8|191367.8|15
1726662720000|2024-09-18 12:32:00|191494|191369|191490.5|191365.5|191494|191369|191481.4|191356.4|15
1726662730000|2024-09-18 12:32:10|191490|191365|191490.5|191365.5|191492.5|191367.5|191490|191365|16
1726662740000|2024-09-18 12:32:20|191492|191367|191484.5|191359.5|191492.3|191367.3|191484.5|191359.5|15
1726662750000|2024-09-18 12:32:30|191484.4|191359.4|191475.2|191350.2|191485|191360|191475.2|191350.2|14
1726662760000|2024-09-18 12:32:40|191475.4|191350.4|191355.1|191230.1|191475.4|191350.4|191353.7|191228.7|27
1726662770000|2024-09-18 12:32:50|191356.2|191231.2|191340.2|191215.2|191358.8|191233.8|191323.7|191198.7|20
1726662780000|2024-09-18 12:33:00|191339.7|191214.7|191333.8|191208.8|191339.7|191214.7|191326.8|191201.8|14
1726662790000|2024-09-18 12:33:10|191335|191210|191333.8|191208.8|191336.2|191211.2|191333.4|191208.4|5
1726662800000|2024-09-18 12:33:20|191335.3|191210.3|191371.5|191246.5|191371.6|191246.6|191335.3|191210.3|18
1726662810000|2024-09-18 12:33:30|191371.3|191246.3|191431.4|191306.4|191433.6|191362.5|191371.3|191246.3|21
1726662820000|2024-09-18 12:33:40|191428.9|191303.9|191440.2|191315.2|191440.2|191315.2|191428.9|191303.9|21
1726662830000|2024-09-18 12:33:50|191442.5|191317.5|191469|191344|191469|191344|191442.3|191317.3|17
1726662840000|2024-09-18 12:34:00|191469.1|191344.1|191469.6|191344.6|191470.3|191345.3|191467|191342|7
1726662850000|2024-09-18 12:34:10|191468.4|191343.4|191468.6|191343.6|191470.3|191345.3|191464.5|191339.5|7
1726662860000|2024-09-18 12:34:20|191466.1|191341.1|191486.7|191361.7|191493.1|191368.1|191465.5|191340.5|15
1726662870000|2024-09-18 12:34:30|191489|191364|191471.1|191346.1|191489|191364|191465.7|191340.7|31
1726662880000|2024-09-18 12:34:40|191471.4|191346.4|191461.5|191336.5|191478.1|191353.1|191460.4|191335.4|22
1726662890000|2024-09-18 12:34:50|191460|191335|191461.5|191336.5|191461.9|191336.9|191458.9|191333.9|24
1726662900000|2024-09-18 12:35:00|191460|191335|191460.7|191335.7|191462.5|191337.5|191458.9|191333.9|24
1726662910000|2024-09-18 12:35:10|191459.5|191334.5|191417.5|191292.5|191462.2|191337.2|191409.8|191284.8|25
1726662920000|2024-09-18 12:35:20|191420.9|191295.9|191436.8|191311.8|191439.4|191345.6|191378.2|191289.2|32
1726662930000|2024-09-18 12:35:30|191435.7|191310.7|191427.8|191302.8|191435.7|191310.7|191415.6|191290.6|26
1726662940000|2024-09-18 12:35:40|191428.8|191303.8|191420.9|191295.9|191433.6|191308.6|191418.4|191293.4|13
1726662950000|2024-09-18 12:35:50|191418.6|191293.6|191423|191298|191424.3|191299.3|191418.6|191293.6|13
1726662960000|2024-09-18 12:36:00|191421.2|191296.2|191412.4|191287.4|191423.1|191298.1|191411.6|191286.6|22
1726662970000|2024-09-18 12:36:10|191412.5|191287.5|191373.4|191248.4|191412.5|191287.5|191367.5|191242.5|26
1726662980000|2024-09-18 12:36:20|191373.7|191248.7|191392.1|191267.1|191394.4|191269.4|191368.1|191243.1|16
1726662990000|2024-09-18 12:36:30|191391.5|191266.5|191388.9|191263.9|191394.6|191269.6|191388.9|191263.9|9
1726663000000|2024-09-18 12:36:40|191389.8|191264.8|191389.6|191264.6|191389.8|191264.8|191388.9|191263.9|5
1726663010000|2024-09-18 12:36:50|191388.9|191263.9|191296.1|191246.1|191389.6|191264.6|191291.4|191241.4|8
1726663020000|2024-09-18 12:37:00|191299.4|191249.4|191300.6|191250.6|191307.4|191257.4|191292.6|191242.6|16
1726663030000|2024-09-18 12:37:10|191301.9|191251.9|191296.2|191246.2|191304.7|191254.7|191288.8|191238.8|18
1726663040000|2024-09-18 12:37:20|191297.6|191247.6|191293|191243|191317|191267|191291.6|191241.6|18
1726663050000|2024-09-18 12:37:30|191294.3|191244.3|191300.1|191250.1|191302.3|191252.3|191291.5|191241.5|21
1726663060000|2024-09-18 12:37:40|191298.9|191248.9|191345.2|191295.2|191345.2|191295.2|191297.7|191247.7|18
1726663070000|2024-09-18 12:37:50|191338.8|191288.8|191348.5|191298.5|191355.5|191305.5|191335.8|191285.8|33
1726663080000|2024-09-18 12:38:00|191350.4|191300.4|191349.2|191299.2|191353.5|191303.5|191343.9|191293.9|30
1726663090000|2024-09-18 12:38:10|191348.1|191298.1|191351.8|191301.8|191353.3|191303.3|191340.9|191290.9|18
1726663100000|2024-09-18 12:38:20|191351.3|191301.3|191345.4|191295.4|191352.1|191302.1|191343.2|191293.2|24
1726663110000|2024-09-18 12:38:30|191346.8|191296.8|191344.3|191294.3|191349.2|191299.2|191342.2|191292.2|9
1726663120000|2024-09-18 12:38:40|191345.3|191295.3|191349.9|191299.9|191349.9|191299.9|191343.8|191293.8|20
1726663130000|2024-09-18 12:38:50|191349.1|191299.1|191350|191300|191350.9|191300.9|191345.6|191295.6|33
1726663140000|2024-09-18 12:39:00|191346.4|191296.4|191371.5|191321.5|191371.7|191321.7|191321|191271|38
1726663150000|2024-09-18 12:39:10|191371.6|191321.6|191401.3|191351.3|191402|191352|191369.4|191319.4|28
1726663160000|2024-09-18 12:39:20|191402.3|191352.3|191402.1|191352.1|191409.3|191359.3|191401.1|191351.1|22
1726663170000|2024-09-18 12:39:30|191403.7|191353.7|191403.1|191353.1|191403.7|191353.7|191401.3|191351.3|20
1726663180000|2024-09-18 12:39:40|191405.9|191355.9|191405.6|191355.6|191407.3|191357.3|191403.3|191353.3|22
1726663190000|2024-09-18 12:39:50|191406.3|191356.3|191474.2|191424.2|191474.2|191424.2|191405.6|191355.6|22
1726663200000|2024-09-18 12:40:00|191479.2|191429.2|191468.3|191418.3|191479.2|191429.2|191453.7|191403.7|31
1726663210000|2024-09-18 12:40:10|191467.7|191417.7|191477.4|191427.4|191489.5|191439.5|191467.7|191417.7|22
1726663220000|2024-09-18 12:40:20|191479.8|191429.8|191479.9|191429.9|191481.5|191431.5|191472.6|191422.6|22
1726663230000|2024-09-18 12:40:30|191486.6|191436.6|191480.4|191430.4|191487.8|191437.8|191479.4|191429.4|11
1726663240000|2024-09-18 12:40:40|191479.2|191429.2|191480.6|191430.6|191483.1|191433.1|191475.3|191425.3|31
1726663250000|2024-09-18 12:40:50|191483.9|191433.9|191483.9|191433.9|191487.4|191437.4|191474.2|191424.2|26
1726663260000|2024-09-18 12:41:00|191480.1|191430.1|191486.2|191436.2|191488.4|191438.4|191475.6|191425.6|22
1726663270000|2024-09-18 12:41:10|191485.5|191435.5|191483.3|191433.3|191488.5|191438.5|191479.1|191429.1|22
1726663280000|2024-09-18 12:41:20|191485.1|191435.1|191482.2|191432.2|191488.5|191438.5|191477.1|191427.1|30
1726663290000|2024-09-18 12:41:30|191483.7|191433.7|191481|191431|191485|191435|191478.8|191428.8|16
1726663300000|2024-09-18 12:41:40|191482|191432|191482.5|191432.5|191485.1|191435.1|191478|191428|22
1726663310000|2024-09-18 12:41:50|191484.7|191434.7|191484.6|191434.6|191485.6|191435.6|191475.6|191425.6|26
1726663320000|2024-09-18 12:42:00|191482.6|191432.6|191491|191441|191491|191441|191482.3|191432.3|32
1726663330000|2024-09-18 12:42:10|191489.4|191439.4|191490.7|191440.7|191492.5|191442.5|191489.4|191439.4|5
1726663340000|2024-09-18 12:42:20|191491.8|191441.8|191545.8|191495.8|191557.3|191507.3|191491.8|191441.8|21
1726663350000|2024-09-18 12:42:30|191545.3|191495.3|191613.4|191563.4|191613.4|191563.4|191545.3|191495.3|22
1726663360000|2024-09-18 12:42:40|191615.7|191565.7|191671.4|191621.4|191672.3|191622.3|191612.9|191562.9|29
1726663370000|2024-09-18 12:42:50|191671.7|191621.7|191675.6|191625.6|191675.6|191625.6|191659.8|191609.8|32
1726663380000|2024-09-18 12:43:00|191671|191621|191680.8|191630.8|191682.6|191632.6|191667.7|191617.7|32
1726663390000|2024-09-18 12:43:10|191681.5|191631.5|191675.1|191625.1|191681.5|191631.5|191674.9|191624.9|12
1726663400000|2024-09-18 12:43:20|191675.3|191625.3|191670|191620|191675.4|191625.4|191669.2|191619.2|9
1726663410000|2024-09-18 12:43:30|191668.7|191618.7|191746.2|191621.2|191747.9|191640.1|191664|191614|14
1726663420000|2024-09-18 12:43:40|191739.6|191614.6|191751.8|191626.8|191751.8|191626.8|191737.5|191612.5|21
1726663430000|2024-09-18 12:43:50|191748.3|191623.3|191749.3|191624.3|191760|191635|191740.9|191615.9|23
1726663440000|2024-09-18 12:44:00|191756.9|191631.9|191823.5|191698.5|191823.5|191730.1|191756.2|191631.2|33
1726663450000|2024-09-18 12:44:10|191823.1|191698.1|191818.4|191768.4|191844.8|191768.4|191816.9|191692.9|34
1726663460000|2024-09-18 12:44:20|191818.3|191768.3|191859.6|191734.6|191872.5|191768.3|191818.3|191727.5|18
1726663470000|2024-09-18 12:44:30|191861|191736|191863.3|191738.3|191866.1|191741.1|191861|191736|15
1726663480000|2024-09-18 12:44:40|191865|191740|191858.1|191733.1|191870.3|191745.3|191846.7|191721.7|13
1726663490000|2024-09-18 12:44:50|191854.1|191729.1|191788.5|191738.5|191862.1|191741.1|191781.2|191718.6|20
1726663500000|2024-09-18 12:45:00|191790.9|191740.9|191812|191762|191814.5|191764.5|191785.9|191735.9|26
1726663510000|2024-09-18 12:45:10|191823.6|191773.6|191857.9|191807.9|191870.1|191820.1|191818.3|191768.3|37
1726663520000|2024-09-18 12:45:20|191857.2|191807.2|191857|191807|191865.6|191815.6|191856.4|191806.4|22
1726663530000|2024-09-18 12:45:30|191857.3|191807.3|191852.4|191802.4|191857.3|191807.3|191847.6|191797.6|24
1726663540000|2024-09-18 12:45:40|191853.3|191803.3|191853.5|191803.5|191860.1|191810.1|191848|191798|32
1726663550000|2024-09-18 12:45:50|191849.3|191799.3|191882.8|191832.8|191894.4|191844.4|191847.8|191797.8|26
1726663560000|2024-09-18 12:46:00|191886.1|191836.1|191891.7|191841.7|191896.2|191846.2|191886.1|191836.1|19
1726663570000|2024-09-18 12:46:10|191890.6|191840.6|191880.1|191830.1|191895.5|191845.5|191880.1|191830.1|23
1726663580000|2024-09-18 12:46:20|191888.3|191838.3|191812.1|191762.1|191891.2|191841.2|191806.7|191756.7|28
1726663590000|2024-09-18 12:46:30|191810.5|191760.5|191850.9|191800.9|191850.9|191800.9|191807.9|191757.9|30
1726663600000|2024-09-18 12:46:40|191851.4|191801.4|191859.5|191809.5|191863.4|191813.4|191846.6|191796.6|27
1726663610000|2024-09-18 12:46:50|191861.7|191811.7|191855.8|191805.8|191862.5|191812.5|191850.4|191800.4|28
1726663620000|2024-09-18 12:47:00|191857.8|191807.8|191855.4|191805.4|191860.7|191810.7|191850|191800|29
1726663630000|2024-09-18 12:47:10|191855.1|191805.1|191809.4|191759.4|191855.4|191805.4|191808.1|191758.1|20
1726663640000|2024-09-18 12:47:20|191780.3|191730.3|191754.2|191704.2|191782.8|191732.8|191754.2|191704.2|32
1726663650000|2024-09-18 12:47:30|191753.2|191703.2|191716.5|191666.5|191753.2|191703.2|191715.2|191665.2|30
1726663660000|2024-09-18 12:47:40|191719.9|191669.9|191728.1|191678.1|191730.3|191680.3|191715.5|191665.5|22
1726663670000|2024-09-18 12:47:50|191730.6|191680.6|191811.1|191686.1|191819.1|191694.1|191729.6|191664.4|14
1726663680000|2024-09-18 12:48:00|191808.9|191683.9|191737.9|191687.9|191814|191727.6|191737.9|191683.9|35
1726663690000|2024-09-18 12:48:10|191738|191688|191698.8|191648.8|191747.4|191697.4|191698.8|191648.8|26
1726663700000|2024-09-18 12:48:20|191699.2|191649.2|191695.7|191645.7|191703.5|191653.5|191693.9|191643.9|23
1726663710000|2024-09-18 12:48:30|191695|191645|191694.5|191644.5|191695.7|191645.7|191691.1|191641.1|19
1726663720000|2024-09-18 12:48:40|191698.1|191648.1|191696.8|191646.8|191702.5|191652.5|191688.6|191638.6|25
1726663730000|2024-09-18 12:48:50|191696.1|191646.1|191695.1|191645.1|191698.8|191648.8|191691.5|191641.5|27
1726663740000|2024-09-18 12:49:00|191679.1|191629.1|191672.8|191622.8|191679.1|191629.1|191664.6|191614.6|28
1726663750000|2024-09-18 12:49:10|191672|191622|191689.9|191639.9|191698.6|191648.6|191672|191622|17
1726663760000|2024-09-18 12:49:20|191694.9|191644.9|191690|191640|191694.9|191644.9|191688.4|191638.4|13
1726663770000|2024-09-18 12:49:30|191694.7|191644.7|191684|191634|191697.5|191647.5|191683.7|191633.7|14
1726663780000|2024-09-18 12:49:40|191685.3|191635.3|191664.7|191614.7|191686|191636|191648|191598|26
1726663790000|2024-09-18 12:49:50|191666.3|191616.3|191641|191591|191667.7|191617.7|191637.4|191587.4|17
1726663800000|2024-09-18 12:50:00|191652.3|191602.3|191649.4|191599.4|191654.8|191604.8|191647.3|191597.3|14
1726663810000|2024-09-18 12:50:10|191650.3|191600.3|191654|191604|191657.4|191607.4|191647.5|191597.5|20
1726663820000|2024-09-18 12:50:20|191651.4|191601.4|191592.6|191542.6|191660.4|191610.4|191580.1|191530.1|30
1726663830000|2024-09-18 12:50:30|191592.3|191542.3|191593|191543|191633.2|191547.1|191591.2|191499.2|38
1726663840000|2024-09-18 12:50:40|191592.1|191542.1|191633|191583|191638.2|191588.2|191592.1|191542.1|32
1726663850000|2024-09-18 12:50:50|191633.3|191583.3|191635.5|191585.5|191637|191587|191630.8|191580.8|31
1726663860000|2024-09-18 12:51:00|191635.3|191585.3|191629.2|191579.2|191635.6|191585.6|191619.2|191569.2|22
1726663870000|2024-09-18 12:51:10|191629.4|191579.4|191627.6|191577.6|191637.4|191587.4|191626.1|191576.1|19
1726663880000|2024-09-18 12:51:20|191633|191583|191628.2|191578.2|191635.6|191585.6|191628.1|191578.1|19
1726663890000|2024-09-18 12:51:30|191628.1|191578.1|191588.1|191538.1|191628.6|191578.6|191587.8|191537.8|25
1726663900000|2024-09-18 12:51:40|191588.2|191538.2|191586.7|191536.7|191589|191539|191586.7|191536.7|7
1726663910000|2024-09-18 12:51:50|191586.6|191536.6|191582.9|191532.9|191587.4|191537.4|191582.5|191532.5|7
1726663920000|2024-09-18 12:52:00|191584.4|191534.4|191515.4|191465.4|191584.4|191534.4|191507.3|191457.3|35
1726663930000|2024-09-18 12:52:10|191517.5|191467.5|191456.3|191406.3|191519.6|191469.6|191455.6|191405.6|34
1726663940000|2024-09-18 12:52:20|191458.2|191408.2|191466.5|191416.5|191471.9|191421.9|191454.6|191404.6|22
1726663950000|2024-09-18 12:52:30|191467.3|191417.3|191469.9|191419.9|191469.9|191419.9|191466.7|191416.7|20
1726663960000|2024-09-18 12:52:40|191467.4|191417.4|191467.2|191417.2|191480.8|191430.8|191463.8|191413.8|30
1726663970000|2024-09-18 12:52:50|191470.6|191420.6|191466|191416|191476.9|191426.9|191461.4|191411.4|24
1726663980000|2024-09-18 12:53:00|191466.7|191416.7|191468.5|191418.5|191468.5|191418.5|191461.5|191411.5|14
1726663990000|2024-09-18 12:53:10|191473.3|191423.3|191460.8|191410.8|191487.7|191437.7|191460.8|191410.8|15
1726664000000|2024-09-18 12:53:20|191461.7|191411.7|191466.7|191416.7|191476.9|191426.9|191460.5|191410.5|21
1726664010000|2024-09-18 12:53:30|191466.5|191416.5|191465.2|191415.2|191470.8|191420.8|191463.9|191413.9|17
1726664020000|2024-09-18 12:53:40|191465.5|191415.5|191454.3|191404.3|191465.5|191415.5|191448.1|191398.1|17
1726664030000|2024-09-18 12:53:50|191449.2|191399.2|191448|191398|191449.6|191399.6|191447.7|191397.7|8
1726664040000|2024-09-18 12:54:00|191447.2|191397.2|191436.7|191311.7|191447.2|191397.2|191388.4|191310|27
1726664050000|2024-09-18 12:54:10|191434.8|191309.8|191437.6|191312.6|191445.6|191320.6|191432.5|191307.5|28
1726664060000|2024-09-18 12:54:20|191440.6|191315.6|191471.6|191346.6|191471.6|191346.6|191437.2|191312.2|14
1726664070000|2024-09-18 12:54:30|191466.7|191341.7|191461.3|191411.3|191492|191423.9|191459.3|191341.7|28
1726664080000|2024-09-18 12:54:40|191466|191416|191459.2|191409.2|191466|191416|191456.8|191406.8|15
1726664090000|2024-09-18 12:54:50|191458.5|191408.5|191457.8|191407.8|191463.6|191413.6|191455|191405|15
1726664100000|2024-09-18 12:55:00|191463.3|191413.3|191498.6|191373.6|191498.6|191414.7|191458.6|191373.6|13
1726664110000|2024-09-18 12:55:10|191500.2|191375.2|191500.3|191375.3|191500.3|191375.3|191499.2|191374.2|14
1726664120000|2024-09-18 12:55:20|191499.2|191374.2|191503.8|191378.8|191504.9|191379.9|191498.9|191373.9|27
1726664130000|2024-09-18 12:55:30|191504.4|191379.4|191503.5|191378.5|191504.8|191379.8|191501.5|191376.5|17
1726664140000|2024-09-18 12:55:40|191502.3|191377.3|191504.2|191379.2|191504.2|191379.2|191501.5|191376.5|8
1726664150000|2024-09-18 12:55:50|191505.9|191380.9|191516.3|191391.3|191516.3|191391.3|191487.6|191362.6|10
1726664160000|2024-09-18 12:56:00|191516.6|191391.6|191502.6|191377.6|191548.3|191423.3|191502.4|191377.4|21
1726664170000|2024-09-18 12:56:10|191505.6|191380.6|191501.5|191376.5|191510.6|191385.6|191500.3|191375.3|15
1726664180000|2024-09-18 12:56:20|191501.4|191376.4|191498.6|191373.6|191503.1|191378.1|191491.2|191366.2|19
1726664190000|2024-09-18 12:56:30|191495.7|191370.7|191504.6|191379.6|191508.4|191421.2|191465.2|191370.7|12
1726664200000|2024-09-18 12:56:40|191502.6|191377.6|191402.8|191352.8|191502.6|191377.6|191402.8|191352.8|19
1726664210000|2024-09-18 12:56:50|191404.5|191354.5|191410.2|191360.2|191416.9|191366.9|191403|191353|14
1726664220000|2024-09-18 12:57:00|191411.6|191361.6|191389.4|191339.4|191433.6|191383.6|191387.2|191337.2|23
1726664230000|2024-09-18 12:57:10|191386.4|191336.4|191386|191261|191420.1|191336.6|191379.7|191254.7|26
1726664240000|2024-09-18 12:57:20|191385.4|191260.4|191378.6|191253.6|191385.4|191260.4|191378.6|191253.6|7
1726664250000|2024-09-18 12:57:30|191377.5|191252.5|191348.3|191223.3|191377.5|191252.5|191347.7|191222.7|15
1726664260000|2024-09-18 12:57:40|191346.8|191221.8|191408.1|191283.1|191411.4|191286.4|191346.8|191221.8|22
1726664270000|2024-09-18 12:57:50|191406.7|191281.7|191409.7|191284.7|191414.7|191289.7|191406.7|191281.7|10
1726664280000|2024-09-18 12:58:00|191415.8|191290.8|191426.8|191301.8|191433.1|191308.1|191415.8|191290.8|26
1726664290000|2024-09-18 12:58:10|191430.5|191305.5|191392|191342|191430.5|191348.1|191386.1|191305.5|33
1726664300000|2024-09-18 12:58:20|191404.8|191354.8|191358.7|191308.7|191404.8|191354.8|191351.7|191301.7|38
1726664310000|2024-09-18 12:58:30|191360.8|191310.8|191359.3|191309.3|191365.1|191315.1|191356.9|191306.9|40
1726664320000|2024-09-18 12:58:40|191358.6|191308.6|191314.5|191264.5|191362.5|191312.5|191299.7|191249.7|34
1726664330000|2024-09-18 12:58:50|191313.5|191263.5|191315.3|191265.3|191316.9|191266.9|191313.5|191263.5|11
1726664340000|2024-09-18 12:59:00|191316.5|191266.5|191278.6|191228.6|191316.5|191266.5|191231.9|191144.8|35
1726664350000|2024-09-18 12:59:10|191277.9|191227.9|191224.5|191174.5|191280.3|191230.3|191223.9|191173.9|27
1726664360000|2024-09-18 12:59:20|191225.5|191175.5|191260.5|191135.5|191260.5|191176.7|191195.2|191110|29
1726664370000|2024-09-18 12:59:30|191257.2|191132.2|191250.2|191125.2|191267.5|191142.5|191250.2|191125.2|19
1726664380000|2024-09-18 12:59:40|191251|191126|191246.3|191121.3|191253.7|191128.7|191242.1|191117.1|16
1726664390000|2024-09-18 12:59:50|191245.1|191120.1|191228.7|191103.7|191245.4|191120.4|191205.9|191080.9|23
1726664400000|2024-09-18 13:00:00|191232.6|191107.6|191220.4|191095.4|191241.6|191116.6|191211.8|191086.8|22
1726664410000|2024-09-18 13:00:10|191220.8|191095.8|191214.7|191089.7|191222.7|191097.7|191214.3|191089.3|9
1726664420000|2024-09-18 13:00:20|191215.3|191090.3|191217.8|191092.8|191221.9|191096.9|191214.9|191089.9|11
1726664430000|2024-09-18 13:00:30|191218.1|191093.1|191275.4|191150.4|191275.4|191150.4|191218.1|191093.1|20
1726664440000|2024-09-18 13:00:40|191276.4|191151.4|191288.4|191163.4|191290.7|191165.7|191275.2|191150.2|18
1726664450000|2024-09-18 13:00:50|191288|191163|191255.4|191130.4|191288.3|191163.3|191253.8|191128.8|14
1726664460000|2024-09-18 13:01:00|191252.1|191127.1|191249.6|191124.6|191259.6|191134.6|191247.2|191122.2|29
1726664470000|2024-09-18 13:01:10|191250.3|191125.3|191240.1|191115.1|191253.8|191128.8|191239.7|191114.7|20
1726664480000|2024-09-18 13:01:20|191239.9|191114.9|191240.9|191115.9|191240.9|191115.9|191239.9|191114.9|4
1726664490000|2024-09-18 13:01:30|191240.6|191115.6|191240.7|191115.7|191241.1|191116.1|191238.3|191113.3|13
1726664500000|2024-09-18 13:01:40|191240.9|191115.9|191241.1|191116.1|191241.6|191116.6|191239.2|191114.2|5
1726664510000|2024-09-18 13:01:50|191240.9|191115.9|191241.4|191116.4|191243.4|191118.4|191239.5|191114.5|16
1726664520000|2024-09-18 13:02:00|191240.5|191115.5|191235|191110|191241.2|191116.2|191235|191110|8
1726664530000|2024-09-18 13:02:10|191234.8|191109.8|191321.5|191196.5|191324.3|191199.3|191232|191107|22
1726664540000|2024-09-18 13:02:20|191322.5|191197.5|191304.7|191179.7|191323.4|191198.4|191304.6|191179.6|28
1726664550000|2024-09-18 13:02:30|191305.4|191180.4|191275.5|191225.5|191307.7|191225.5|191268|191180.4|10
1726664560000|2024-09-18 13:02:40|191302|191177|191305.8|191180.8|191312.3|191187.3|191296.5|191171.5|12
1726664570000|2024-09-18 13:02:50|191305.6|191180.6|191297.9|191172.9|191306|191181|191297.4|191172.4|15
1726664580000|2024-09-18 13:03:00|191296.3|191171.3|191315.1|191190.1|191323.6|191198.6|191296|191171|27
1726664590000|2024-09-18 13:03:10|191315.9|191190.9|191281.1|191231.1|191323.2|191238.9|191281.1|191190.3|32
1726664600000|2024-09-18 13:03:20|191282|191232|191308.2|191258.2|191316.3|191266.3|191281|191231|36
1726664610000|2024-09-18 13:03:30|191310.6|191260.6|191313.5|191263.5|191316.7|191266.7|191309.8|191259.8|37
1726664620000|2024-09-18 13:03:40|191314|191264|191402.1|191352.1|191405.3|191355.3|191312|191262|36
1726664630000|2024-09-18 13:03:50|191401.2|191351.2|191468.1|191418.1|191472.1|191422.1|191392.9|191342.9|22
1726664640000|2024-09-18 13:04:00|191466.4|191416.4|191539.9|191489.9|191567|191496|191466.4|191416.4|27
1726664650000|2024-09-18 13:04:10|191540|191490|191546.3|191421.3|191546.3|191490|191506.2|191418.3|16
1726664660000|2024-09-18 13:04:20|191543.7|191418.7|191477|191352|191544|191419|191473.9|191348.9|25
1726664670000|2024-09-18 13:04:30|191465.8|191340.8|191462.6|191337.6|191466.2|191341.2|191452.6|191327.6|19
1726664680000|2024-09-18 13:04:40|191460.2|191335.2|191444.2|191394.2|191460.2|191399.5|191441.9|191326.5|25
1726664690000|2024-09-18 13:04:50|191466.7|191416.7|191542.7|191492.7|191542.7|191492.7|191466.7|191399.4|28
1726664700000|2024-09-18 13:05:00|191540.5|191490.5|191548.1|191423.1|191558.4|191492.3|191487.5|191423.1|29
1726664710000|2024-09-18 13:05:10|191547.3|191422.3|191545.8|191420.8|191566.8|191441.8|191545.8|191420.8|28
1726664720000|2024-09-18 13:05:20|191556.9|191431.9|191526.9|191476.9|191562.8|191477.4|191526.9|191423.8|24
1726664730000|2024-09-18 13:05:30|191526.6|191476.6|191529.8|191479.8|191545.7|191495.7|191524|191474|22
1726664740000|2024-09-18 13:05:40|191528.3|191478.3|191547.4|191497.4|191547.4|191497.4|191527.5|191477.5|18
1726664750000|2024-09-18 13:05:50|191550.3|191500.3|191549.6|191499.6|191551.5|191501.5|191545.7|191495.7|17
1726664760000|2024-09-18 13:06:00|191550.1|191500.1|191550.4|191500.4|191552.8|191502.8|191548.5|191498.5|9
1726664770000|2024-09-18 13:06:10|191557.6|191507.6|191578.6|191528.6|191582.1|191532.1|191557.6|191507.6|14
1726664780000|2024-09-18 13:06:20|191579.1|191529.1|191578.9|191528.9|191591.6|191541.6|191577.3|191527.3|16
1726664790000|2024-09-18 13:06:30|191579.4|191529.4|191587.1|191537.1|191588.5|191538.5|191550|191500|20
1726664800000|2024-09-18 13:06:40|191587.5|191537.5|191622.9|191497.9|191624.7|191549.1|191587.5|191497.9|13
1726664810000|2024-09-18 13:06:50|191620.6|191495.6|191583.5|191533.5|191625.9|191533.5|191581.2|191494.3|17
1726664820000|2024-09-18 13:07:00|191583.6|191533.6|191584|191534|191587.8|191537.8|191582.6|191532.6|18
1726664830000|2024-09-18 13:07:10|191582.8|191532.8|191579.9|191529.9|191598.7|191548.7|191579.9|191529.9|17
1726664840000|2024-09-18 13:07:20|191572.7|191522.7|191534.1|191484.1|191572.7|191522.7|191534.1|191484.1|16
1726664850000|2024-09-18 13:07:30|191533.3|191483.3|191574.7|191524.7|191575|191525|191532.8|191482.8|18
1726664860000|2024-09-18 13:07:40|191573.4|191523.4|191544.4|191494.4|191573.9|191523.9|191544.4|191494.4|12
1726664870000|2024-09-18 13:07:50|191545.6|191495.6|191541.6|191491.6|191553.8|191503.8|191536.2|191486.2|16
1726664880000|2024-09-18 13:08:00|191541.2|191491.2|191537.3|191487.3|191541.2|191491.2|191521.5|191471.5|23
1726664890000|2024-09-18 13:08:10|191536.4|191486.4|191524.2|191474.2|191537.6|191487.6|191519.9|191469.9|13
1726664900000|2024-09-18 13:08:20|191525.4|191475.4|191524.2|191474.2|191525.5|191475.5|191524.2|191474.2|4
1726664910000|2024-09-18 13:08:30|191525.4|191475.4|191581.3|191456.3|191591|191479.2|191525.3|191455.5|22
1726664920000|2024-09-18 13:08:40|191578.6|191453.6|191583.4|191458.4|191587.9|191462.9|191578.5|191453.5|12
1726664930000|2024-09-18 13:08:50|191584.8|191459.8|191542.7|191492.7|191589.3|191512|191542.7|191457.9|16
1726664940000|2024-09-18 13:09:00|191539.4|191489.4|191547.9|191497.9|191554|191504|191539.4|191489.4|20
1726664950000|2024-09-18 13:09:10|191546.7|191496.7|191535.5|191485.5|191546.7|191496.7|191534.4|191484.4|15
1726664960000|2024-09-18 13:09:20|191534.9|191484.9|191549.4|191499.4|191556.3|191506.3|191505.6|191455.6|23
1726664970000|2024-09-18 13:09:30|191549.7|191499.7|191576.2|191526.2|191576.2|191526.2|191547.5|191497.5|19
1726664980000|2024-09-18 13:09:40|191575.6|191525.6|191606.5|191556.5|191607.2|191557.2|191575.3|191525.3|18
1726664990000|2024-09-18 13:09:50|191611.4|191561.4|191645|191595|191649.8|191599.8|191611.4|191561.4|11
1726665000000|2024-09-18 13:10:00|191646.7|191596.7|191641.1|191591.1|191653.1|191603.1|191635.6|191585.6|16
1726665010000|2024-09-18 13:10:10|191640.6|191590.6|191668.7|191618.7|191675.8|191625.8|191640.6|191590.6|15
1726665020000|2024-09-18 13:10:20|191668.9|191618.9|191721.2|191596.2|191721.2|191618.9|191655.7|191577.2|11
1726665030000|2024-09-18 13:10:30|191717.2|191592.2|191731.1|191606.1|191732.3|191607.3|191717.2|191592.2|5
1726665040000|2024-09-18 13:10:40|191732.3|191607.3|191648.7|191598.7|191736.2|191611.2|191628.8|191578.8|26
1726665050000|2024-09-18 13:10:50|191647.6|191597.6|191652.5|191602.5|191656.3|191606.3|191644.2|191594.2|17
1726665060000|2024-09-18 13:11:00|191653.5|191603.5|191656.3|191606.3|191660.4|191610.4|191653.5|191603.5|20
1726665070000|2024-09-18 13:11:10|191657.1|191607.1|191618.8|191568.8|191661.3|191611.3|191613.8|191563.8|26
1726665080000|2024-09-18 13:11:20|191585|191535|191590.8|191540.8|191590.8|191540.8|191578.6|191528.6|18
1726665090000|2024-09-18 13:11:30|191590.1|191540.1|191589.3|191539.3|191590.6|191540.6|191588.4|191538.4|12
1726665100000|2024-09-18 13:11:40|191589.9|191539.9|191591.8|191541.8|191593|191543|191584.9|191534.9|18
1726665110000|2024-09-18 13:11:50|191592.2|191542.2|191585.4|191535.4|191592.2|191542.2|191584.5|191534.5|15
1726665120000|2024-09-18 13:12:00|191584.9|191534.9|191626.2|191501.2|191627.2|191540.9|191584.2|191500.5|15
1726665130000|2024-09-18 13:12:10|191626.6|191501.6|191470.7|191420.7|191626.6|191501.6|191470.7|191382.4|30
1726665140000|2024-09-18 13:12:20|191470.6|191420.6|191487.1|191437.1|191508.6|191458.6|191470.6|191420.6|28
1726665150000|2024-09-18 13:12:30|191489.4|191439.4|191529.6|191404.6|191531|191444.3|191486.8|191397.3|26
1726665160000|2024-09-18 13:12:40|191528.5|191403.5|191509.5|191384.5|191529.7|191404.7|191509.5|191384.5|20
1726665170000|2024-09-18 13:12:50|191510.9|191385.9|191494.1|191444.1|191516.3|191451.7|191487.7|191384.1|25
1726665180000|2024-09-18 13:13:00|191495.4|191445.4|191530|191405|191530|191449.5|191492.3|191405|10
1726665190000|2024-09-18 13:13:10|191529.7|191404.7|191529.7|191404.7|191529.7|191404.7|191529.7|191404.7|1
1726665200000|2024-09-18 13:13:20|191529.6|191404.6|191530.1|191405.1|191532.8|191407.8|191527.7|191402.7|8
1726665210000|2024-09-18 13:13:30|191532.1|191407.1|191543.3|191418.3|191543.7|191418.7|191532.1|191407.1|16
1726665220000|2024-09-18 13:13:40|191544.2|191419.2|191511.7|191386.7|191544.2|191419.2|191511.7|191386.7|16
1726665230000|2024-09-18 13:13:50|191513|191388|191477.6|191427.6|191513.7|191427.6|191475.6|191388|9
1726665240000|2024-09-18 13:14:00|191477.8|191427.8|191578.9|191453.9|191579.9|191496.1|191477.8|191427.8|16
1726665250000|2024-09-18 13:14:10|191579.7|191454.7|191585.2|191460.2|191597.1|191472.1|191577.2|191452.2|21
1726665260000|2024-09-18 13:14:20|191586.5|191461.5|191561.1|191436.1|191586.5|191461.5|191540.6|191415.6|20
1726665270000|2024-09-18 13:14:30|191559.8|191434.8|191560.3|191435.3|191560.7|191435.7|191559.8|191434.8|5
1726665280000|2024-09-18 13:14:40|191561.6|191436.6|191593.3|191468.3|191593.3|191536.1|191546.6|191436.6|24
1726665290000|2024-09-18 13:14:50|191591.4|191466.4|191562.1|191437.1|191591.4|191466.4|191555.6|191430.6|13
1726665300000|2024-09-18 13:15:00|191560.9|191435.9|191559.3|191434.3|191562|191437|191558.6|191433.6|12
1726665310000|2024-09-18 13:15:10|191557.7|191432.7|191554.3|191429.3|191559.3|191434.3|191548.3|191423.3|19
1726665320000|2024-09-18 13:15:20|191553|191428|191556.1|191431.1|191556.1|191431.1|191545.9|191420.9|20
1726665330000|2024-09-18 13:15:30|191554.3|191429.3|191404.5|191354.5|191556.1|191431.1|191404.5|191348.2|34
1726665340000|2024-09-18 13:15:40|191416.3|191366.3|191461.5|191336.5|191466.1|191374.4|191410|191333.4|38
1726665350000|2024-09-18 13:15:50|191499.2|191374.2|191530.7|191405.7|191530.7|191405.7|191495.9|191370.9|27
1726665360000|2024-09-18 13:16:00|191530.1|191405.1|191484.1|191434.1|191530.1|191437.3|191478.5|191403.6|16
1726665370000|2024-09-18 13:16:10|191523.3|191398.3|191517.7|191392.7|191523.3|191398.3|191517.7|191392.7|10
1726665380000|2024-09-18 13:16:20|191515.9|191390.9|191488.5|191363.5|191515.9|191390.9|191483.5|191358.5|16
1726665390000|2024-09-18 13:16:30|191502.8|191377.8|191502.2|191377.2|191502.8|191377.8|191495.3|191370.3|18
1726665400000|2024-09-18 13:16:40|191512.1|191387.1|191518.8|191393.8|191524|191399|191512.1|191387.1|16
1726665410000|2024-09-18 13:16:50|191519.6|191394.6|191519.5|191394.5|191520.6|191395.6|191518.1|191393.1|7
1726665420000|2024-09-18 13:17:00|191521.2|191396.2|191485.2|191360.2|191521.6|191396.6|191484.8|191359.8|13
1726665430000|2024-09-18 13:17:10|191485.6|191360.6|191478.5|191428.5|191488.5|191430.2|191454.2|191360.6|11
1726665440000|2024-09-18 13:17:20|191478.9|191428.9|191518.7|191468.7|191520.1|191470.1|191478.9|191428.9|16
1726665450000|2024-09-18 13:17:30|191518.1|191468.1|191528.9|191478.9|191530.8|191480.8|191518.1|191468.1|22
1726665460000|2024-09-18 13:17:40|191529.8|191479.8|191547.3|191497.3|191550.3|191500.3|191529.8|191479.8|12
1726665470000|2024-09-18 13:17:50|191548.4|191498.4|191550.9|191500.9|191570.8|191520.8|191541.6|191491.6|21
1726665480000|2024-09-18 13:18:00|191551.9|191501.9|191563.4|191513.4|191571.9|191521.9|191551.9|191501.9|24
1726665490000|2024-09-18 13:18:10|191564.3|191514.3|191592.2|191542.2|191602.5|191552.5|191564.3|191514.3|19
1726665500000|2024-09-18 13:18:20|191591.2|191541.2|191610.5|191560.5|191610.5|191560.5|191590.5|191540.5|26
1726665510000|2024-09-18 13:18:30|191609.3|191559.3|191607.2|191557.2|191612.9|191562.9|191606.6|191556.6|18
1726665520000|2024-09-18 13:18:40|191607.4|191557.4|191598.5|191548.5|191615.2|191565.2|191593.1|191543.1|25
1726665530000|2024-09-18 13:18:50|191597.5|191547.5|191601.8|191551.8|191609.1|191559.1|191597.2|191547.2|15
1726665540000|2024-09-18 13:19:00|191602.5|191552.5|191648.2|191523.2|191648.6|191559.4|191602.5|191512.4|21
1726665550000|2024-09-18 13:19:10|191649.4|191524.4|191639.6|191514.6|191649.4|191524.4|191637.3|191512.3|26
1726665560000|2024-09-18 13:19:20|191637.2|191512.2|191610.9|191560.9|191651.2|191562.3|191606.8|191512.2|25
1726665570000|2024-09-18 13:19:30|191612.4|191562.4|191602.1|191552.1|191612.4|191562.4|191602.1|191552.1|14
1726665580000|2024-09-18 13:19:40|191606|191556|191599.4|191549.4|191606.7|191556.7|191594.9|191544.9|14
1726665590000|2024-09-18 13:19:50|191595.4|191545.4|191589.1|191539.1|191601.3|191551.3|191587.5|191537.5|19
1726665600000|2024-09-18 13:20:00|191587.4|191537.4|191600.7|191550.7|191611.3|191561.3|191568.6|191518.6|29
1726665610000|2024-09-18 13:20:10|191601.2|191551.2|191614|191564|191614.2|191564.2|191598.7|191548.7|18
1726665620000|2024-09-18 13:20:20|191612.8|191562.8|191676.5|191551.5|191689|191564|191612.8|191531.1|23
1726665630000|2024-09-18 13:20:30|191676.2|191551.2|191677.7|191552.7|191678.4|191553.4|191676.2|191551.2|12
1726665640000|2024-09-18 13:20:40|191675.7|191550.7|191656.5|191531.5|191684.8|191559.8|191656|191531|24
1726665650000|2024-09-18 13:20:50|191648.6|191523.6|191642.7|191517.7|191652.5|191527.5|191642.7|191517.7|14
1726665660000|2024-09-18 13:21:00|191640.8|191515.8|191640.8|191515.8|191640.8|191515.8|191640.8|191515.8|1
1726665670000|2024-09-18 13:21:10|191642.3|191517.3|191673.3|191548.3|191681|191556|191638.8|191513.8|17
1726665680000|2024-09-18 13:21:20|191674|191549|191684.3|191559.3|191689.7|191564.7|191673.2|191548.2|22
1726665690000|2024-09-18 13:21:30|191683.3|191558.3|191673.2|191548.2|191683.3|191558.3|191668.2|191543.2|21
1726665700000|2024-09-18 13:21:40|191676.9|191551.9|191675.3|191550.3|191684.9|191559.9|191671.3|191546.3|22
1726665710000|2024-09-18 13:21:50|191671.1|191546.1|191672.1|191547.1|191675.1|191550.1|191665.1|191540.1|20
1726665720000|2024-09-18 13:22:00|191662.7|191537.7|191652.9|191527.9|191662.7|191537.7|191639.8|191514.8|18
1726665730000|2024-09-18 13:22:10|191652|191527|191641.3|191516.3|191652|191527|191638.8|191513.8|11
1726665740000|2024-09-18 13:22:20|191641|191516|191642|191517|191645|191520|191637.3|191512.3|14
1726665750000|2024-09-18 13:22:30|191640.2|191515.2|191640.6|191515.6|191643|191518|191622.7|191497.7|17
1726665760000|2024-09-18 13:22:40|191640.2|191515.2|191607.9|191482.9|191640.2|191515.2|191605.2|191480.2|16
1726665770000|2024-09-18 13:22:50|191607.5|191482.5|191592.9|191467.9|191612.8|191487.8|191592.7|191467.7|20
1726665780000|2024-09-18 13:23:00|191591.4|191466.4|191640.8|191515.8|191645.7|191520.7|191591|191466|16
1726665790000|2024-09-18 13:23:10|191642.9|191517.9|191677.2|191552.2|191679.2|191554.2|191638.5|191513.5|27
1726665800000|2024-09-18 13:23:20|191677.3|191552.3|191676.3|191551.3|191678.5|191553.5|191673.3|191548.3|23
1726665810000|2024-09-18 13:23:30|191676.2|191551.2|191667.4|191542.4|191704|191579|191666.9|191541.9|17
1726665820000|2024-09-18 13:23:40|191667.7|191542.7|191631.1|191506.1|191668.5|191543.5|191631.1|191506.1|20
1726665830000|2024-09-18 13:23:50|191630.3|191505.3|191640.5|191515.5|191645.5|191520.5|191628.1|191503.1|12
1726665840000|2024-09-18 13:24:00|191641.6|191516.6|191639.9|191514.9|191641.6|191516.6|191639.7|191514.7|4
1726665850000|2024-09-18 13:24:10|191641.4|191516.4|191610.5|191485.5|191641.4|191516.4|191610.5|191485.5|12
1726665860000|2024-09-18 13:24:20|191612|191487|191610.6|191485.6|191612.1|191487.1|191608.7|191483.7|7
1726665870000|2024-09-18 13:24:30|191611.5|191486.5|191650.6|191525.6|191653.2|191528.2|191611.5|191486.5|15
1726665880000|2024-09-18 13:24:40|191650.5|191525.5|191650.2|191525.2|191652|191527|191647.4|191522.4|14
1726665890000|2024-09-18 13:24:50|191650.7|191525.7|191675.9|191625.9|191690.8|191627.6|191645.8|191525.7|21
1726665900000|2024-09-18 13:25:00|191674.3|191624.3|191667.8|191617.8|191676.9|191626.9|191665.7|191615.7|13
1726665910000|2024-09-18 13:25:10|191667.1|191617.1|191670.3|191620.3|191674.3|191624.3|191662.8|191612.8|22
1726665920000|2024-09-18 13:25:20|191668.6|191618.6|191670.5|191620.5|191672.2|191622.2|191664.7|191614.7|14
1726665930000|2024-09-18 13:25:30|191671.5|191621.5|191676.7|191626.7|191679.1|191629.1|191671.5|191621.5|18
1726665940000|2024-09-18 13:25:40|191677.7|191627.7|191748.4|191698.4|191753.5|191703.5|191675.9|191625.9|28
1726665950000|2024-09-18 13:25:50|191748.1|191698.1|191762.8|191712.8|191763.3|191713.3|191748.1|191698.1|29
1726665960000|2024-09-18 13:26:00|191759.5|191709.5|191821.4|191696.4|191827.5|191715.1|191758.9|191672.4|29
1726665970000|2024-09-18 13:26:10|191821|191696|191865.4|191740.4|191871.3|191746.3|191817.9|191692.9|25
1726665980000|2024-09-18 13:26:20|191865.9|191740.9|191854.6|191729.6|191872.2|191747.2|191852.5|191727.5|17
1726665990000|2024-09-18 13:26:30|191853.5|191728.5|191851.4|191726.4|191869.1|191744.1|191845.3|191720.3|29
1726666000000|2024-09-18 13:26:40|191857.4|191732.4|191853|191728|191859|191734|191850|191725|16
1726666010000|2024-09-18 13:26:50|191854.1|191729.1|191865|191740|191866.5|191741.5|191850.2|191725.2|14
1726666020000|2024-09-18 13:27:00|191863.4|191738.4|191869|191744|191870.4|191745.4|191863.4|191738.4|16
1726666030000|2024-09-18 13:27:10|191868.8|191743.8|191812.5|191687.5|191868.8|191743.8|191808.4|191683.4|17
1726666040000|2024-09-18 13:27:20|191810.6|191685.6|191820.8|191695.8|191820.8|191695.8|191810.3|191685.3|15
1726666050000|2024-09-18 13:27:30|191820.2|191695.2|191810.8|191685.8|191820.2|191695.2|191810.8|191685.8|12
1726666060000|2024-09-18 13:27:40|191811.7|191686.7|191810.1|191685.1|191811.7|191686.7|191810.1|191685.1|3
1726666070000|2024-09-18 13:27:50|191810|191685|191810|191685|191810|191685|191810|191685|1
1726666080000|2024-09-18 13:28:00|191809.7|191684.7|191736.8|191611.8|191809.7|191684.7|191736.8|191611.8|12
1726666090000|2024-09-18 13:28:10|191738.5|191613.5|191699.4|191574.4|191743.1|191618.1|191659.7|191565.2|18
1726666100000|2024-09-18 13:28:20|191698.2|191573.2|191697.4|191572.4|191701.4|191576.4|191693.6|191568.6|9
1726666110000|2024-09-18 13:28:30|191696.3|191571.3|191695.9|191570.9|191697.2|191572.2|191691.2|191566.2|11
1726666120000|2024-09-18 13:28:40|191696.6|191571.6|191695.1|191570.1|191703.7|191578.7|191692.6|191567.6|15
1726666130000|2024-09-18 13:28:50|191694.1|191569.1|191693.6|191568.6|191697.2|191610.7|191660.7|191565.9|13
1726666140000|2024-09-18 13:29:00|191694.6|191569.6|191664|191539|191699.1|191574.1|191656.1|191531.1|27
1726666150000|2024-09-18 13:29:10|191656.5|191531.5|191666.7|191541.7|191675.8|191550.8|191656.5|191531.5|25
1726666160000|2024-09-18 13:29:20|191667.7|191542.7|191651|191601|191677.2|191604.4|191644.2|191542.7|16
1726666170000|2024-09-18 13:29:30|191651.9|191601.9|191656.1|191606.1|191661.5|191611.5|191651.9|191601.9|19
1726666180000|2024-09-18 13:29:40|191655.2|191605.2|191657.4|191607.4|191658.7|191608.7|191655.2|191605.2|14
1726666190000|2024-09-18 13:29:50|191658.4|191608.4|191659.9|191609.9|191659.9|191609.9|191657.2|191607.2|12
1726666200000|2024-09-18 13:30:00|191659.2|191609.2|191664.6|191614.6|191664.6|191614.6|191642.6|191592.6|15
1726666210000|2024-09-18 13:30:10|191663.8|191613.8|191662.2|191612.2|191664.9|191614.9|191662.2|191612.2|7
1726666220000|2024-09-18 13:30:20|191664.4|191614.4|191702.8|191652.8|191714.7|191664.7|191664.4|191614.4|22
1726666230000|2024-09-18 13:30:30|191703.7|191653.7|191738.9|191613.9|191738.9|191656.1|191703.7|191612.2|7
1726666240000|2024-09-18 13:30:40|191740.9|191615.9|191740.7|191615.7|191743|191618|191733|191608|11
1726666250000|2024-09-18 13:30:50|191741.7|191616.7|191739.4|191614.4|191742.8|191617.8|191739.4|191614.4|5
1726666260000|2024-09-18 13:31:00|191738.4|191613.4|191734.4|191609.4|191749.5|191624.5|191733.4|191608.4|17
1726666270000|2024-09-18 13:31:10|191724.8|191599.8|191705.8|191580.8|191730|191605|191705.8|191580.8|11
1726666280000|2024-09-18 13:31:20|191704.5|191579.5|191694.6|191569.6|191708.9|191583.9|191688.9|191563.9|10
1726666290000|2024-09-18 13:31:30|191696.4|191571.4|191717.2|191592.2|191718.9|191593.9|191686.9|191561.9|13
1726666300000|2024-09-18 13:31:40|191719.5|191594.5|191740.5|191615.5|191742.2|191617.2|191719.5|191594.5|12
1726666310000|2024-09-18 13:31:50|191739.9|191614.9|191738.2|191613.2|191739.9|191614.9|191735.5|191610.5|12
1726666320000|2024-09-18 13:32:00|191737.4|191612.4|191737.4|191612.4|191737.4|191612.4|191737.4|191612.4|1
1726666330000|2024-09-18 13:32:10|191736.8|191611.8|191726.9|191601.9|191737|191612|191726.9|191601.9|13
1726666340000|2024-09-18 13:32:20|191725.7|191600.7|191716.6|191591.6|191739.3|191614.3|191716.2|191591.2|15
1726666350000|2024-09-18 13:32:30|191717.5|191592.5|191723.9|191598.9|191728.8|191603.8|191717.5|191592.5|10
1726666360000|2024-09-18 13:32:40|191725.9|191600.9|191735.9|191610.9|191739.2|191614.2|191725.9|191600.9|9
1726666370000|2024-09-18 13:32:50|191737.6|191612.6|191735.5|191610.5|191740.2|191615.2|191735.5|191610.5|7
1726666380000|2024-09-18 13:33:00|191733.4|191608.4|191732.4|191607.4|191734.1|191609.1|191730.9|191605.9|7
1726666390000|2024-09-18 13:33:10|191730.9|191605.9|191732.6|191607.6|191732.6|191607.6|191730.9|191605.9|2
1726666400000|2024-09-18 13:33:20|191731.8|191606.8|191725.9|191600.9|191731.8|191606.8|191723.8|191598.8|11
1726666410000|2024-09-18 13:33:30|191724.1|191599.1|191642.5|191592.5|191724.1|191599.1|191632.8|191549|23
1726666420000|2024-09-18 13:33:40|191642.1|191592.1|191640.8|191590.8|191642.1|191592.1|191638.4|191588.4|15
1726666430000|2024-09-18 13:33:50|191641.2|191591.2|191638.9|191588.9|191641.7|191591.7|191637.8|191587.8|13
1726666440000|2024-09-18 13:34:00|191639.8|191589.8|191639.9|191589.9|191655.4|191605.4|191639.4|191589.4|18
1726666450000|2024-09-18 13:34:10|191640.8|191590.8|191643|191593|191659.7|191609.7|191640.6|191590.6|19
1726666460000|2024-09-18 13:34:20|191643.7|191593.7|191670.4|191620.4|191672.6|191622.6|191643.7|191593.7|23
1726666470000|2024-09-18 13:34:30|191670.3|191620.3|191679.1|191629.1|191680.1|191630.1|191670.3|191620.3|17
1726666480000|2024-09-18 13:34:40|191681.7|191631.7|191674|191624|191683|191633|191666.7|191616.7|20
1726666490000|2024-09-18 13:34:50|191674.4|191624.4|191684.2|191634.2|191688.4|191638.4|191671.8|191621.8|19
1726666500000|2024-09-18 13:35:00|191684.6|191634.6|191696.7|191646.7|191702.5|191652.5|191684.6|191634.6|20
1726666510000|2024-09-18 13:35:10|191696.2|191646.2|191697.8|191647.8|191704.6|191654.6|191694.3|191644.3|8
1726666520000|2024-09-18 13:35:20|191700.3|191650.3|191696.4|191646.4|191700.3|191650.3|191695.1|191645.1|11
1726666530000|2024-09-18 13:35:30|191694.7|191644.7|191697.1|191647.1|191697.7|191647.7|191694.4|191644.4|10
1726666540000|2024-09-18 13:35:40|191695.9|191645.9|191700|191650|191703.2|191653.2|191695.8|191645.8|11
1726666550000|2024-09-18 13:35:50|191704.7|191654.7|191697.3|191647.3|191710|191660|191691.7|191641.7|22
1726666560000|2024-09-18 13:36:00|191696.4|191646.4|191689.1|191639.1|191697.2|191647.2|191687.7|191637.7|20
1726666570000|2024-09-18 13:36:10|191691.1|191641.1|191691.8|191641.8|191694|191644|191688.7|191638.7|10
1726666580000|2024-09-18 13:36:20|191692.7|191642.7|191688.3|191638.3|191695.5|191645.5|191687.3|191637.3|12
1726666590000|2024-09-18 13:36:30|191686.3|191636.3|191654.3|191529.3|191696.2|191639.5|191654.3|191529.3|18
1726666600000|2024-09-18 13:36:40|191655|191530|191658.2|191533.2|191658.3|191533.3|191649.1|191524.1|11
1726666610000|2024-09-18 13:36:50|191656.2|191531.2|191691.3|191566.3|191697.2|191572.2|191652.5|191527.5|16
1726666620000|2024-09-18 13:37:00|191688.2|191563.2|191637.6|191587.6|191691.6|191590.8|191635|191533.8|28
1726666630000|2024-09-18 13:37:10|191638.7|191588.7|191656.7|191606.7|191662.7|191612.7|191637.4|191587.4|22
1726666640000|2024-09-18 13:37:20|191658.9|191608.9|191640.3|191590.3|191662.8|191612.8|191627.9|191577.9|37
1726666650000|2024-09-18 13:37:30|191639.9|191589.9|191670.2|191620.2|191674.6|191624.6|191639.9|191589.9|25
1726666660000|2024-09-18 13:37:40|191670.8|191620.8|191695.8|191645.8|191697.8|191647.8|191670.8|191620.8|25
1726666670000|2024-09-18 13:37:50|191695|191645|191713.3|191663.3|191725.3|191675.3|191695|191645|20
1726666680000|2024-09-18 13:38:00|191712.7|191662.7|191716.1|191666.1|191724.3|191674.3|191712.7|191662.7|24
1726666690000|2024-09-18 13:38:10|191718.4|191668.4|191716.5|191666.5|191719.1|191669.1|191716.5|191666.5|12
1726666700000|2024-09-18 13:38:20|191715.5|191665.5|191702.2|191652.2|191715.5|191665.5|191700.1|191650.1|14
1726666710000|2024-09-18 13:38:30|191699.1|191649.1|191713.1|191663.1|191713.8|191663.8|191698.8|191648.8|18
1726666720000|2024-09-18 13:38:40|191712.1|191662.1|191815.8|191765.8|191818.5|191768.5|191711|191661|28
1726666730000|2024-09-18 13:38:50|191814.7|191764.7|191809.2|191759.2|191814.7|191764.7|191806|191756|21
1726666740000|2024-09-18 13:39:00|191805.7|191755.7|191854|191804|191859.5|191809.5|191805.7|191755.7|26
1726666750000|2024-09-18 13:39:10|191853.3|191803.3|191858.8|191808.8|191859.4|191809.4|191853.3|191803.3|12
1726666760000|2024-09-18 13:39:20|191857.8|191807.8|191898.8|191848.8|191899.4|191849.4|191857.8|191807.8|22
1726666770000|2024-09-18 13:39:30|191896.9|191846.9|191985.5|191860.5|191997.2|191872.2|191896.1|191846.1|20
1726666780000|2024-09-18 13:39:40|191988.5|191863.5|191964.8|191839.8|192006.7|191881.7|191961.7|191836.7|15
1726666790000|2024-09-18 13:39:50|191960.1|191835.1|191892.2|191842.2|191960.1|191857.1|191886.1|191799|20
1726666800000|2024-09-18 13:40:00|191893.4|191843.4|191909.3|191859.3|191910.5|191860.5|191893.4|191843.4|17
1726666810000|2024-09-18 13:40:10|191910|191860|191956.5|191906.5|191961|191911|191908.8|191858.8|18
1726666820000|2024-09-18 13:40:20|191957.4|191907.4|191983.7|191933.7|191985.2|191935.2|191950.9|191900.9|17
1726666830000|2024-09-18 13:40:30|191983.2|191933.2|191986.8|191936.8|191989.8|191939.8|191971.7|191921.7|21
1726666840000|2024-09-18 13:40:40|191987.7|191937.7|191995.6|191945.6|191995.6|191945.6|191982.9|191932.9|19
1726666850000|2024-09-18 13:40:50|191994.8|191944.8|192050.3|192000.3|192060.3|192010.3|191994.8|191944.8|25
1726666860000|2024-09-18 13:41:00|192040.3|191990.3|192025.1|191975.1|192051.4|192001.4|192015.3|191965.3|19
1726666870000|2024-09-18 13:41:10|192025.9|191975.9|191976.9|191926.9|192057.1|192007.1|191976.9|191926.9|23
1726666880000|2024-09-18 13:41:20|191976.5|191926.5|191964.6|191914.6|191976.5|191926.5|191959.4|191909.4|16
1726666890000|2024-09-18 13:41:30|191964|191914|191959.7|191909.7|191967.9|191917.9|191955.8|191905.8|26
1726666900000|2024-09-18 13:41:40|191960.4|191910.4|191943.4|191893.4|191962.4|191912.4|191942.6|191892.6|21
1726666910000|2024-09-18 13:41:50|191941.4|191891.4|191940.4|191890.4|191951.5|191901.5|191940.4|191890.4|16
1726666920000|2024-09-18 13:42:00|191941.2|191891.2|191950.8|191900.8|191957|191907|191941.2|191891.2|25
1726666930000|2024-09-18 13:42:10|191957.2|191907.2|192000.1|191875.1|192004.5|191907.2|191953|191865.6|24
1726666940000|2024-09-18 13:42:20|191999.5|191874.5|192007.9|191882.9|192009.1|191884.1|191991.8|191866.8|17
1726666950000|2024-09-18 13:42:30|192007|191882|191964.7|191914.7|192008.1|191917.2|191964.3|191880.3|12
1726666960000|2024-09-18 13:42:40|191965.5|191915.5|191967.5|191917.5|191968.5|191918.5|191963.3|191913.3|14
1726666970000|2024-09-18 13:42:50|191970.8|191920.8|191943.2|191893.2|191970.8|191920.8|191938.5|191888.5|16
1726666980000|2024-09-18 13:43:00|191940.7|191890.7|191942.2|191892.2|191942.9|191892.9|191939.4|191889.4|20
1726666990000|2024-09-18 13:43:10|191931.7|191881.7|191943.7|191893.7|191944.3|191894.3|191931.7|191881.7|14
1726667000000|2024-09-18 13:43:20|191945.3|191895.3|191991.5|191941.5|191991.5|191941.5|191945.3|191895.3|20
1726667010000|2024-09-18 13:43:30|191985.4|191935.4|191974.3|191924.3|191986.6|191936.6|191968.7|191918.7|23
1726667020000|2024-09-18 13:43:40|191975.1|191925.1|191970.3|191920.3|191981.4|191931.4|191969.1|191919.1|22
1726667030000|2024-09-18 13:43:50|191972.8|191922.8|191968|191918|191973.2|191923.2|191965|191915|19
1726667040000|2024-09-18 13:44:00|191966.7|191916.7|191966.5|191916.5|191969.5|191919.5|191962.2|191912.2|25
1726667050000|2024-09-18 13:44:10|191968.3|191918.3|191994.2|191944.2|191995.5|191945.5|191966.8|191916.8|21
1726667060000|2024-09-18 13:44:20|191993.1|191943.1|191985.6|191935.6|191998.8|191948.8|191985.2|191935.2|19
1726667070000|2024-09-18 13:44:30|191987.2|191937.2|191988.6|191938.6|191988.6|191938.6|191971.8|191921.8|25
1726667080000|2024-09-18 13:44:40|191985.4|191935.4|191985.7|191935.7|191986.6|191936.6|191984.5|191934.5|11
1726667090000|2024-09-18 13:44:50|191984.4|191934.4|191954.2|191904.2|191984.4|191934.4|191954.2|191904.2|14
1726667100000|2024-09-18 13:45:00|191952.9|191902.9|191941|191891|191952.9|191902.9|191940.2|191890.2|17
1726667110000|2024-09-18 13:45:10|191936.2|191886.2|191855.5|191805.5|191936.2|191886.2|191855.5|191805.5|25
1726667120000|2024-09-18 13:45:20|191855.7|191805.7|191858.1|191808.1|191860|191810|191854|191804|28
1726667130000|2024-09-18 13:45:30|191858.5|191808.5|191854.8|191804.8|191858.7|191808.7|191849|191799|17
1726667140000|2024-09-18 13:45:40|191854.5|191804.5|191851.3|191801.3|191855.1|191805.1|191839.8|191789.8|24
1726667150000|2024-09-18 13:45:50|191852.1|191802.1|191865.5|191815.5|191879|191829|191850.7|191800.7|18
1726667160000|2024-09-18 13:46:00|191866.2|191816.2|191859.8|191809.8|191877.8|191827.8|191859.7|191809.7|18
1726667170000|2024-09-18 13:46:10|191851.5|191801.5|191860.6|191810.6|191875.8|191825.8|191851.5|191801.5|26
1726667180000|2024-09-18 13:46:20|191863.8|191813.8|191878.5|191828.5|191881.9|191831.9|191863.5|191813.5|25
1726667190000|2024-09-18 13:46:30|191877.4|191827.4|191864.3|191814.3|191877.4|191827.4|191864.3|191814.3|22
1726667200000|2024-09-18 13:46:40|191865.2|191815.2|191866.3|191816.3|191872|191822|191860.2|191810.2|20
1726667210000|2024-09-18 13:46:50|191865.4|191815.4|191862.3|191812.3|191871.7|191821.7|191860.8|191810.8|26
1726667220000|2024-09-18 13:47:00|191863.7|191813.7|191853.8|191803.8|191864.3|191814.3|191839.6|191789.6|18
1726667230000|2024-09-18 13:47:10|191852.6|191802.6|191885.7|191835.7|191889.1|191839.1|191852.6|191802.6|23
1726667240000|2024-09-18 13:47:20|191888.1|191838.1|191933.5|191883.5|191938|191888|191888.1|191838.1|33
1726667250000|2024-09-18 13:47:30|191933|191883|191936.7|191886.7|191943|191893|191930.6|191880.6|19
1726667260000|2024-09-18 13:47:40|191937.6|191887.6|191957|191907|191960.3|191910.3|191937.6|191887.6|17
1726667270000|2024-09-18 13:47:50|191955.1|191905.1|191959.4|191909.4|191969.3|191919.3|191955.1|191905.1|19
1726667280000|2024-09-18 13:48:00|191960.4|191910.4|191964.2|191914.2|191969|191919|191960.4|191910.4|20
1726667290000|2024-09-18 13:48:10|191962.8|191912.8|191965.5|191915.5|191966.4|191916.4|191950.8|191900.8|24
1726667300000|2024-09-18 13:48:20|191966.4|191916.4|191962.6|191912.6|191971.4|191921.4|191960.7|191910.7|20
1726667310000|2024-09-18 13:48:30|191962.7|191912.7|191960.9|191910.9|191965.7|191915.7|191949.4|191899.4|24
1726667320000|2024-09-18 13:48:40|191961.9|191911.9|191988.1|191938.1|191988.1|191938.1|191961.9|191911.9|17
1726667330000|2024-09-18 13:48:50|191990.1|191940.1|191979.4|191929.4|191990.1|191940.1|191978.6|191928.6|19
1726667340000|2024-09-18 13:49:00|191978.7|191928.7|191961.6|191911.6|191982|191932|191958.1|191908.1|25
1726667350000|2024-09-18 13:49:10|191960.7|191910.7|191975.8|191925.8|191976.3|191926.3|191959.3|191909.3|17
1726667360000|2024-09-18 13:49:20|191961.4|191911.4|191958.1|191908.1|191961.6|191911.6|191949.4|191899.4|27
1726667370000|2024-09-18 13:49:30|191955.5|191905.5|191948|191898|191955.5|191905.5|191931.1|191881.1|19
1726667380000|2024-09-18 13:49:40|191948.7|191898.7|191935.1|191885.1|191948.7|191898.7|191935.1|191885.1|9
1726667390000|2024-09-18 13:49:50|191934.3|191884.3|191944.2|191894.2|191946.3|191896.3|191934.3|191884.3|16
1726667400000|2024-09-18 13:50:00|191943|191893|191938|191888|191943|191893|191936.6|191886.6|12
1726667410000|2024-09-18 13:50:10|191937.3|191887.3|191957.9|191907.9|191959.2|191909.2|191937.3|191887.3|26
1726667420000|2024-09-18 13:50:20|191959.4|191909.4|192044.3|191994.3|192045.6|191995.6|191956.7|191906.7|18
1726667430000|2024-09-18 13:50:30|192043|191993|192028.3|191978.3|192047.3|191997.3|192028.3|191978.3|22
1726667440000|2024-09-18 13:50:40|192029.3|191979.3|192042.2|191992.2|192055.1|192005.1|192028.4|191978.4|17
1726667450000|2024-09-18 13:50:50|192045.5|191995.5|192023|191973|192051.3|192001.3|192020|191970|27
1726667460000|2024-09-18 13:51:00|192022.3|191972.3|191922.3|191872.3|192022.3|191972.3|191922.3|191872.3|30
1726667470000|2024-09-18 13:51:10|191915.1|191865.1|191947.2|191897.2|191960.7|191910.7|191915.1|191865.1|23
1726667480000|2024-09-18 13:51:20|191946|191896|191922.1|191872.1|191949.6|191899.6|191913.9|191863.9|19
1726667490000|2024-09-18 13:51:30|191918|191868|191918.8|191868.8|191922.9|191872.9|191917|191867|16
1726667500000|2024-09-18 13:51:40|191920|191870|191929.1|191879.1|191947|191897|191904.2|191854.2|22
1726667510000|2024-09-18 13:51:50|191930.4|191880.4|191925.8|191875.8|191932.8|191882.8|191916.3|191866.3|28
1726667520000|2024-09-18 13:52:00|191926.9|191876.9|191988.6|191863.6|191988.6|191881|191914.6|191841|21
1726667530000|2024-09-18 13:52:10|191988.5|191863.5|191944.8|191894.8|191988.5|191894.8|191940.9|191847.4|23
1726667540000|2024-09-18 13:52:20|191945.6|191895.6|191949.3|191899.3|191952.8|191902.8|191945.1|191895.1|9
1726667550000|2024-09-18 13:52:30|191947.1|191897.1|191939.4|191889.4|191947.1|191897.1|191938.2|191888.2|20
1726667560000|2024-09-18 13:52:40|191940.5|191890.5|191952.2|191902.2|191953|191903|191940.4|191890.4|13
1726667570000|2024-09-18 13:52:50|191949.7|191899.7|191953.2|191903.2|191954.5|191904.5|191940.5|191890.5|17
1726667580000|2024-09-18 13:53:00|191952.4|191902.4|191918.7|191868.7|191952.4|191902.4|191914.7|191864.7|15
1726667590000|2024-09-18 13:53:10|191918.1|191868.1|191917.5|191867.5|191918.6|191868.6|191913.2|191863.2|14
1726667600000|2024-09-18 13:53:20|191912.2|191862.2|191892.9|191842.9|191912.2|191862.2|191891.4|191841.4|18
1726667610000|2024-09-18 13:53:30|191894.6|191844.6|191894|191844|191896.8|191846.8|191892.2|191842.2|9
1726667620000|2024-09-18 13:53:40|191892.9|191842.9|191891.2|191766.2|191896.4|191846.4|191851|191766.2|19
1726667630000|2024-09-18 13:53:50|191889.8|191764.8|191861.9|191736.9|191889.8|191764.8|191861.5|191736.5|5
1726667640000|2024-09-18 13:54:00|191843.2|191718.2|191830.6|191705.6|191843.2|191718.2|191823.8|191698.8|29
1726667650000|2024-09-18 13:54:10|191828.2|191703.2|191825.4|191700.4|191828.4|191703.4|191821.3|191696.3|22
1726667660000|2024-09-18 13:54:20|191827.2|191702.2|191841.1|191716.1|191858.9|191733.9|191827.2|191702.2|23
1726667670000|2024-09-18 13:54:30|191840.9|191715.9|191838.8|191713.8|191844.5|191719.5|191838.3|191713.3|23
1726667680000|2024-09-18 13:54:40|191838.3|191713.3|191858.6|191733.6|191859.2|191734.2|191838.3|191713.3|19
1726667690000|2024-09-18 13:54:50|191881.4|191756.4|191886.2|191761.2|191891.5|191766.5|191875.3|191750.3|18
1726667700000|2024-09-18 13:55:00|191885.3|191760.3|191790.6|191740.6|191885.3|191760.3|191790.6|191727.1|18
1726667710000|2024-09-18 13:55:10|191796.4|191746.4|191769.3|191719.3|191797.2|191747.2|191764.2|191714.2|35
1726667720000|2024-09-18 13:55:20|191778.4|191728.4|191775.7|191725.7|191782.3|191732.3|191764.8|191714.8|32
1726667730000|2024-09-18 13:55:30|191767.4|191717.4|191826.9|191701.9|191835.9|191729.2|191757.2|191701.9|25
1726667740000|2024-09-18 13:55:40|191828|191703|191812.7|191687.7|191832.5|191707.5|191810.1|191685.1|22
1726667750000|2024-09-18 13:55:50|191811.9|191686.9|191812.6|191687.6|191814.3|191689.3|191809.1|191684.1|16
1726667760000|2024-09-18 13:56:00|191810.5|191685.5|191809.7|191684.7|191810.5|191685.5|191805.8|191680.8|13
1726667770000|2024-09-18 13:56:10|191810|191685|191814.6|191689.6|191826.4|191701.4|191810|191685|22
1726667780000|2024-09-18 13:56:20|191813.5|191688.5|191800.4|191675.4|191813.5|191688.5|191796|191671|31
1726667790000|2024-09-18 13:56:30|191802.8|191677.8|191772.8|191722.8|191808.1|191724.6|191756.2|191677.8|28
1726667800000|2024-09-18 13:56:40|191772.7|191722.7|191806.7|191681.7|191810.3|191724.4|191772.7|191675.6|12
1726667810000|2024-09-18 13:56:50|191803.9|191678.9|191812.2|191687.2|191812.2|191687.2|191792.7|191667.7|29
1726667820000|2024-09-18 13:57:00|191791.2|191666.2|191800.5|191675.5|191800.7|191675.7|191789.5|191664.5|30
1726667830000|2024-09-18 13:57:10|191797.6|191672.6|191761.9|191711.9|191803.6|191711.9|191760.8|191666.1|13
1726667840000|2024-09-18 13:57:20|191764.1|191714.1|191682.5|191632.5|191774.3|191724.3|191670.6|191620.6|27
1726667850000|2024-09-18 13:57:30|191682.7|191632.7|191698.8|191648.8|191703.9|191653.9|191677.7|191627.7|33
1726667860000|2024-09-18 13:57:40|191700.7|191650.7|191752|191702|191752|191702|191699.7|191649.7|19
1726667870000|2024-09-18 13:57:50|191752.3|191702.3|191744.6|191694.6|191752.6|191702.6|191729.6|191679.6|26
1726667880000|2024-09-18 13:58:00|191737|191687|191714.2|191664.2|191746.2|191696.2|191714|191664|28
1726667890000|2024-09-18 13:58:10|191714.9|191664.9|191778.8|191728.8|191793.7|191743.7|191714.9|191664.9|35
1726667900000|2024-09-18 13:58:20|191779.3|191729.3|191795.7|191745.7|191797.5|191747.5|191769.8|191719.8|36
1726667910000|2024-09-18 13:58:30|191799.6|191749.6|191832.8|191782.8|191832.8|191782.8|191799.6|191749.6|27
1726667920000|2024-09-18 13:58:40|191828.8|191778.8|191828.9|191778.9|191836.6|191786.6|191826.5|191776.5|31
1726667930000|2024-09-18 13:58:50|191829|191779|191836.6|191786.6|191843.9|191793.9|191810.4|191760.4|28
1726667940000|2024-09-18 13:59:00|191837.3|191787.3|191828.4|191778.4|191839.8|191789.8|191822.6|191772.6|33
1726667950000|2024-09-18 13:59:10|191825.3|191775.3|191780.7|191730.7|191825.3|191775.3|191776|191726|34
1726667960000|2024-09-18 13:59:20|191782.2|191732.2|191771.8|191721.8|191786.9|191736.9|191769.7|191719.7|27
1726667970000|2024-09-18 13:59:30|191773.6|191723.6|191788.6|191738.6|191790.8|191740.8|191773.6|191723.6|32
1726667980000|2024-09-18 13:59:40|191788.4|191738.4|191780.4|191730.4|191789|191739|191777|191727|31
1726667990000|2024-09-18 13:59:50|191779.5|191729.5|191782.8|191732.8|191787.5|191737.5|191778.6|191728.6|32
1726668000000|2024-09-18 14:00:00|191781.9|191731.9|191785.9|191735.9|191785.9|191735.9|191776.9|191726.9|23
1726668010000|2024-09-18 14:00:10|191788.6|191738.6|191788.5|191738.5|191790.9|191740.9|191780.5|191730.5|21
1726668020000|2024-09-18 14:00:20|191789.3|191739.3|191785.5|191735.5|191791.7|191741.7|191781.2|191731.2|28
1726668030000|2024-09-18 14:00:30|191785.4|191735.4|191868|191818|191875.6|191825.6|191785.4|191735.4|35
1726668040000|2024-09-18 14:00:40|191867.5|191817.5|191875.1|191825.1|191876.3|191826.3|191866.8|191816.8|37
1726668050000|2024-09-18 14:00:50|191876.3|191826.3|191881.3|191756.3|191912.4|191826.3|191871.1|191756.3|24
1726668060000|2024-09-18 14:01:00|191881|191756|191888.1|191763.1|191888.1|191763.1|191874.2|191749.2|17
1726668070000|2024-09-18 14:01:10|191884.5|191759.5|191894.8|191769.8|191899.5|191774.5|191880.4|191755.4|20
1726668080000|2024-09-18 14:01:20|191896.9|191771.9|191958|191833|191958|191833|191874.9|191749.9|26
1726668090000|2024-09-18 14:01:30|191955.6|191830.6|191952.4|191827.4|191955.6|191830.6|191947.6|191822.6|29
1726668100000|2024-09-18 14:01:40|191952.9|191827.9|191959.6|191834.6|191959.6|191834.6|191919.2|191794.2|14
1726668110000|2024-09-18 14:01:50|191958.2|191833.2|191939.4|191889.4|192004.3|191906.1|191939.4|191816.9|34
1726668120000|2024-09-18 14:02:00|191948.1|191898.1|191965|191915|191975.1|191925.1|191947.2|191897.2|25
1726668130000|2024-09-18 14:02:10|191963.9|191913.9|191920.8|191870.8|191963.9|191913.9|191901|191851|25
1726668140000|2024-09-18 14:02:20|191920.1|191870.1|191969.5|191919.5|191969.5|191919.5|191920.1|191870.1|37
1726668150000|2024-09-18 14:02:30|191960.7|191910.7|191945.9|191895.9|191963.3|191913.3|191943.1|191893.1|29
1726668160000|2024-09-18 14:02:40|191961.5|191911.5|191955|191905|191962.3|191912.3|191954.1|191904.1|32
1726668170000|2024-09-18 14:02:50|191956.4|191906.4|191931.2|191881.2|191958.2|191908.2|191927.7|191877.7|27
1726668180000|2024-09-18 14:03:00|191932|191882|191911.7|191861.7|191935.7|191885.7|191911.7|191861.7|26
1726668190000|2024-09-18 14:03:10|191913.6|191863.6|191921.1|191871.1|191922.7|191872.7|191912.2|191862.2|29
1726668200000|2024-09-18 14:03:20|191921.7|191871.7|191923.3|191873.3|191935.7|191885.7|191921.7|191871.7|19
1726668210000|2024-09-18 14:03:30|191921.7|191871.7|191922.9|191872.9|191927.6|191877.6|191921.7|191871.7|17
1726668220000|2024-09-18 14:03:40|191921.6|191871.6|191920.1|191870.1|191928.2|191878.2|191919.5|191869.5|16
1726668230000|2024-09-18 14:03:50|191919.2|191869.2|191960.9|191910.9|191960.9|191910.9|191919.2|191869.2|28
1726668240000|2024-09-18 14:04:00|191960.1|191910.1|192003.2|191953.2|192003.2|191953.2|191949.7|191899.7|27
1726668250000|2024-09-18 14:04:10|192004.3|191954.3|192005.9|191955.9|192015.7|191965.7|192002|191952|14
1726668260000|2024-09-18 14:04:20|192004.7|191954.7|191991.9|191941.9|192007.7|191957.7|191991.9|191941.9|22
1726668270000|2024-09-18 14:04:30|191989.2|191939.2|191954.8|191904.8|191989.2|191939.2|191954.8|191904.8|19
1726668280000|2024-09-18 14:04:40|191955.5|191905.5|191948.7|191898.7|191957.5|191907.5|191947.1|191897.1|14
1726668290000|2024-09-18 14:04:50|191947.1|191897.1|191941.8|191891.8|191948.3|191898.3|191938.7|191888.7|18
1726668300000|2024-09-18 14:05:00|191948.7|191898.7|191951|191901|191951.6|191901.6|191948.7|191898.7|12
1726668310000|2024-09-18 14:05:10|191946.3|191896.3|191966.6|191916.6|191967.4|191917.4|191946.3|191896.3|13
1726668320000|2024-09-18 14:05:20|191965.5|191915.5|191950.6|191900.6|191966.4|191916.4|191947.8|191897.8|15
1726668330000|2024-09-18 14:05:30|191947.8|191897.8|191946.7|191896.7|191952.7|191902.7|191943.1|191893.1|15
1726668340000|2024-09-18 14:05:40|191946|191896|191953.9|191903.9|191957.3|191907.3|191938|191888|20
1726668350000|2024-09-18 14:05:50|191953.5|191903.5|191957.6|191907.6|191962.1|191912.1|191953.5|191903.5|8
1726668360000|2024-09-18 14:06:00|191959.9|191909.9|191926.3|191876.3|191960.1|191910.1|191921.4|191871.4|11
1726668370000|2024-09-18 14:06:10|191934.7|191884.7|191971.8|191921.8|191971.8|191921.8|191931.2|191881.2|18
1726668380000|2024-09-18 14:06:20|191978.4|191928.4|191957.6|191907.6|191978.4|191928.4|191956.4|191906.4|13
1726668390000|2024-09-18 14:06:30|191957|191907|191942.2|191892.2|191967.6|191917.6|191942.2|191892.2|18
1726668400000|2024-09-18 14:06:40|191947.6|191897.6|191948.1|191898.1|191950.9|191900.9|191942.3|191892.3|19
1726668410000|2024-09-18 14:06:50|191950.7|191900.7|191950.9|191900.9|191951|191901|191946.8|191896.8|18
1726668420000|2024-09-18 14:07:00|191950.7|191900.7|191930.2|191880.2|191951.2|191901.2|191928.5|191878.5|17
1726668430000|2024-09-18 14:07:10|191929.1|191879.1|191905.3|191855.3|191929.1|191879.1|191901.8|191851.8|16
1726668440000|2024-09-18 14:07:20|191907.7|191857.7|191917.1|191867.1|191921.1|191871.1|191907.7|191857.7|13
1726668450000|2024-09-18 14:07:30|191917.4|191867.4|191912.2|191862.2|191919.3|191869.3|191911|191861|13
1726668460000|2024-09-18 14:07:40|191912.1|191862.1|191911.4|191861.4|191916|191866|191908.8|191858.8|14
1726668470000|2024-09-18 14:07:50|191911.6|191861.6|191921.3|191871.3|191921.3|191871.3|191911.6|191861.6|4
1726668480000|2024-09-18 14:08:00|191922.2|191872.2|191923.6|191873.6|191923.6|191873.6|191921.3|191871.3|18
1726668490000|2024-09-18 14:08:10|191924.4|191874.4|191960.7|191910.7|191966.7|191916.7|191924.4|191874.4|11
1726668500000|2024-09-18 14:08:20|191959.5|191909.5|191956.6|191906.6|191959.8|191909.8|191956.6|191906.6|4
1726668510000|2024-09-18 14:08:30|191959.4|191909.4|191913.3|191863.3|191960.4|191910.4|191912.5|191862.5|21
1726668520000|2024-09-18 14:08:40|191915.5|191865.5|191914.9|191864.9|191922.6|191872.6|191913.2|191863.2|13
1726668530000|2024-09-18 14:08:50|191914.4|191864.4|191920.5|191870.5|191923.5|191873.5|191914.4|191864.4|16
1726668540000|2024-09-18 14:09:00|191921.6|191871.6|191922.8|191872.8|191923.8|191873.8|191921.6|191871.6|10
1726668550000|2024-09-18 14:09:10|191923.5|191873.5|191922.6|191872.6|191928.3|191878.3|191920.5|191870.5|13
1726668560000|2024-09-18 14:09:20|191923.3|191873.3|191913.2|191863.2|191928.5|191878.5|191912.6|191862.6|12
1726668570000|2024-09-18 14:09:30|191914.9|191864.9|191913.3|191863.3|191914.9|191864.9|191912|191862|10
1726668580000|2024-09-18 14:09:40|191912.6|191862.6|191913|191863|191913.5|191863.5|191912.6|191862.6|3
1726668590000|2024-09-18 14:09:50|191912.1|191862.1|191850.9|191800.9|191912.1|191862.1|191849.6|191799.6|28
1726668600000|2024-09-18 14:10:00|191851|191801|191803.5|191753.5|191851.3|191801.3|191803.5|191753.5|20
1726668610000|2024-09-18 14:10:10|191803.1|191753.1|191814.7|191764.7|191820.9|191770.9|191803.1|191753.1|14
1726668620000|2024-09-18 14:10:20|191813.9|191763.9|191856.5|191806.5|191856.5|191806.5|191813.9|191763.9|14
1726668630000|2024-09-18 14:10:30|191855.7|191805.7|191877.3|191827.3|191879.1|191829.1|191855.4|191805.4|14
1726668640000|2024-09-18 14:10:40|191878.4|191828.4|191844.2|191794.2|191878.7|191828.7|191843.3|191793.3|21
1726668650000|2024-09-18 14:10:50|191846.6|191796.6|191851.7|191801.7|191852.5|191802.5|191846.6|191796.6|7
1726668660000|2024-09-18 14:11:00|191852.9|191802.9|191854.3|191804.3|191854.5|191804.5|191852.7|191802.7|7
1726668670000|2024-09-18 14:11:10|191855|191805|191855.6|191805.6|191855.7|191805.7|191853.9|191803.9|7
1726668680000|2024-09-18 14:11:20|191854.9|191804.9|191854.1|191804.1|191854.9|191804.9|191853.2|191803.2|7
1726668690000|2024-09-18 14:11:30|191855.2|191805.2|191884.1|191834.1|191884.1|191834.1|191855.2|191805.2|7
1726668700000|2024-09-18 14:11:40|191884.3|191834.3|191897|191847|191904.2|191854.2|191883.2|191833.2|29
1726668710000|2024-09-18 14:11:50|191895.9|191845.9|191923.5|191873.5|191927.7|191877.7|191891.9|191841.9|25
1726668720000|2024-09-18 14:12:00|191922.4|191872.4|191922.2|191872.2|191925.3|191875.3|191918.1|191868.1|17
1726668730000|2024-09-18 14:12:10|191923.5|191873.5|191922.5|191872.5|191923.5|191873.5|191921.3|191871.3|5
1726668740000|2024-09-18 14:12:20|191923.9|191873.9|191922.9|191872.9|191924.9|191874.9|191919.2|191869.2|9
1726668750000|2024-09-18 14:12:30|191920.5|191870.5|191906.6|191856.6|191920.5|191870.5|191903.8|191853.8|10
1726668760000|2024-09-18 14:12:40|191836.9|191786.9|191839.6|191789.6|191853.2|191803.2|191836.9|191786.9|26
1726668770000|2024-09-18 14:12:50|191842.4|191792.4|191826.2|191776.2|191842.4|191792.4|191822.9|191772.9|37
1726668780000|2024-09-18 14:13:00|191826.3|191776.3|191792|191742|191828.6|191778.6|191792|191742|21
1726668790000|2024-09-18 14:13:10|191795.3|191745.3|191825.5|191775.5|191826.8|191776.8|191792.7|191742.7|31
1726668800000|2024-09-18 14:13:20|191815.1|191765.1|191848.5|191798.5|191863.1|191813.1|191815.1|191765.1|28
1726668810000|2024-09-18 14:13:30|191853.6|191803.6|191859.6|191809.6|191860.5|191810.5|191849.2|191799.2|14
1726668820000|2024-09-18 14:13:40|191866.6|191816.6|191873.1|191823.1|191873.1|191823.1|191855.5|191805.5|19
1726668830000|2024-09-18 14:13:50|191878.3|191828.3|191867.7|191817.7|191878.3|191828.3|191865|191815|17
1726668840000|2024-09-18 14:14:00|191868.5|191818.5|191896.8|191846.8|191899.4|191849.4|191867.5|191817.5|23
1726668850000|2024-09-18 14:14:10|191897.7|191847.7|191892.7|191842.7|191897.7|191847.7|191885.6|191835.6|21
1726668860000|2024-09-18 14:14:20|191898.3|191848.3|191891.4|191841.4|191898.3|191848.3|191888.1|191838.1|22
1726668870000|2024-09-18 14:14:30|191892.3|191842.3|191888|191838|191899.6|191849.6|191886.9|191836.9|14
1726668880000|2024-09-18 14:14:40|191888.5|191838.5|191899.5|191849.5|191901.9|191851.9|191888.5|191838.5|17
1726668890000|2024-09-18 14:14:50|191902.2|191852.2|191885.8|191835.8|191903.7|191853.7|191884.1|191834.1|27
1726668900000|2024-09-18 14:15:00|191884.3|191834.3|191888|191838|191890.6|191840.6|191884.3|191834.3|12
1726668910000|2024-09-18 14:15:10|191886.5|191836.5|191957|191907|191961.8|191911.8|191882.8|191832.8|19
1726668920000|2024-09-18 14:15:20|191957.8|191907.8|191957.3|191907.3|191966.6|191916.6|191956.2|191906.2|20
1726668930000|2024-09-18 14:15:30|191958|191908|191949|191899|191958|191908|191945.6|191895.6|19
1726668940000|2024-09-18 14:15:40|191947.8|191897.8|191956.4|191906.4|191962.4|191912.4|191947.5|191897.5|20
1726668950000|2024-09-18 14:15:50|191957.4|191907.4|191962.8|191912.8|191963.5|191913.5|191957.4|191907.4|3
1726668960000|2024-09-18 14:16:00|191963.5|191913.5|192036.3|191986.3|192040.2|191990.2|191958|191908|25
1726668970000|2024-09-18 14:16:10|192020.7|191970.7|192006.3|191956.3|192020.7|191970.7|192000.2|191950.2|34
1726668980000|2024-09-18 14:16:20|192003.1|191953.1|192008.3|191958.3|192023|191973|192000|191950|27
1726668990000|2024-09-18 14:16:30|192011.1|191961.1|192032.1|191982.1|192037.4|191987.4|192008.2|191958.2|25
1726669000000|2024-09-18 14:16:40|192033.4|191983.4|192037|191987|192043.3|191993.3|192033.4|191983.4|19
1726669010000|2024-09-18 14:16:50|192038|191988|192039|191989|192039.8|191989.8|192036.1|191986.1|17
1726669020000|2024-09-18 14:17:00|192081.2|192031.2|192082.9|192032.9|192105.8|192055.8|192081.2|192031.2|32
1726669030000|2024-09-18 14:17:10|192083.9|192033.9|192086|192036|192086|192036|192082.3|192032.3|20
1726669040000|2024-09-18 14:17:20|192085.3|192035.3|192121.4|192071.4|192122.5|192072.5|192082.9|192032.9|22
1726669050000|2024-09-18 14:17:30|192120.5|192070.5|192154.1|192104.1|192157.1|192107.1|192117.8|192067.8|27
1726669060000|2024-09-18 14:17:40|192153.8|192103.8|192167.3|192117.3|192175.6|192125.6|192151.8|192101.8|27
1726669070000|2024-09-18 14:17:50|192176.3|192126.3|192184.9|192134.9|192194.7|192144.7|192172.2|192122.2|25
1726669080000|2024-09-18 14:18:00|192185.9|192135.9|192201.1|192151.1|192201.8|192151.8|192185.6|192135.6|16
1726669090000|2024-09-18 14:18:10|192200.2|192150.2|192173.2|192123.2|192200.2|192150.2|192168.9|192118.9|14
1726669100000|2024-09-18 14:18:20|192172.7|192122.7|192168.7|192118.7|192190.5|192140.5|192167.9|192117.9|18
1726669110000|2024-09-18 14:18:30|192167.1|192117.1|192191.5|192141.5|192198.1|192148.1|192165.9|192115.9|22
1726669120000|2024-09-18 14:18:40|192192.5|192142.5|192195.2|192145.2|192201.2|192151.2|192192.5|192142.5|12
1726669130000|2024-09-18 14:18:50|192194.4|192144.4|192169.3|192119.3|192194.4|192144.4|192157.8|192107.8|15
1726669140000|2024-09-18 14:19:00|192167.3|192117.3|192165.7|192115.7|192170|192120|192162.9|192112.9|11
1726669150000|2024-09-18 14:19:10|192162.6|192112.6|192208.5|192083.5|192208.5|192122.5|192162.6|192083.5|17
1726669160000|2024-09-18 14:19:20|192206.4|192081.4|192198|192073|192206.4|192081.4|192194.7|192069.7|10
1726669170000|2024-09-18 14:19:30|192196.3|192071.3|192196|192071|192209.6|192084.6|192194|192069|13
1726669180000|2024-09-18 14:19:40|192193.2|192068.2|192201.7|192076.7|192202.1|192077.1|192193.2|192068.2|7
1726669190000|2024-09-18 14:19:50|192202.4|192077.4|192205.9|192080.9|192209.5|192084.5|192202.4|192077.4|10
1726669200000|2024-09-18 14:20:00|192204|192079|192205.7|192080.7|192206.8|192081.8|192203.7|192078.7|13
1726669210000|2024-09-18 14:20:10|192204.7|192079.7|192157.5|192107.5|192206.2|192117.3|192157.5|192079.7|16
1726669220000|2024-09-18 14:20:20|192159.1|192109.1|192155.4|192105.4|192160.1|192110.1|192154.8|192104.8|11
1726669230000|2024-09-18 14:20:30|192156.6|192106.6|192161.3|192111.3|192163|192113|192156.6|192106.6|15
1726669240000|2024-09-18 14:20:40|192162.2|192112.2|192157.3|192107.3|192162.2|192112.2|192155.5|192105.5|11
1726669250000|2024-09-18 14:20:50|192157.7|192107.7|192160.8|192110.8|192160.8|192110.8|192156.3|192106.3|12
1726669260000|2024-09-18 14:21:00|192161.6|192111.6|192164.5|192114.5|192181|192131|192161.6|192111.6|15
1726669270000|2024-09-18 14:21:10|192164|192114|192165.7|192115.7|192173.4|192123.4|192162.8|192112.8|16
1726669280000|2024-09-18 14:21:20|192163.1|192113.1|192166.3|192116.3|192166.3|192116.3|192163.1|192113.1|7
1726669290000|2024-09-18 14:21:30|192167.1|192117.1|192229.5|192179.5|192251.9|192201.9|192166.3|192116.3|20
1726669300000|2024-09-18 14:21:40|192230.7|192180.7|192230.4|192180.4|192250.9|192200.9|192194.2|192144.2|23
1726669310000|2024-09-18 14:21:50|192230.9|192180.9|192230.5|192180.5|192232.7|192182.7|192230.2|192180.2|19
1726669320000|2024-09-18 14:22:00|192232.5|192182.5|192229.9|192179.9|192232.5|192182.5|192226.4|192176.4|16
1726669330000|2024-09-18 14:22:10|192230.8|192180.8|192226.5|192176.5|192230.8|192180.8|192222.1|192172.1|21
1726669340000|2024-09-18 14:22:20|192227.4|192177.4|192228|192178|192236.5|192186.5|192225.6|192175.6|18
1726669350000|2024-09-18 14:22:30|192230.3|192180.3|192203.1|192153.1|192249.4|192199.4|192199.4|192149.4|25
1726669360000|2024-09-18 14:22:40|192203.4|192153.4|192214.4|192164.4|192215|192165|192197.7|192147.7|37
1726669370000|2024-09-18 14:22:50|192213.7|192163.7|192213.2|192163.2|192215.4|192165.4|192213.1|192163.1|17
1726669380000|2024-09-18 14:23:00|192212.4|192162.4|192218.4|192168.4|192230.3|192180.3|192211.9|192161.9|24
1726669390000|2024-09-18 14:23:10|192217.5|192167.5|192210.2|192160.2|192218.3|192168.3|192210.2|192160.2|13
1726669400000|2024-09-18 14:23:20|192211|192161|192227.1|192177.1|192230.9|192180.9|192211|192161|23
1726669410000|2024-09-18 14:23:30|192226.5|192176.5|192215|192165|192227.8|192177.8|192210.5|192160.5|16
1726669420000|2024-09-18 14:23:40|192234.3|192184.3|192233|192183|192234.3|192184.3|192230.4|192180.4|13
1726669430000|2024-09-18 14:23:50|192234|192184|192299|192249|192299|192249|192230.9|192180.9|25
1726669440000|2024-09-18 14:24:00|192298.1|192248.1|192336.9|192286.9|192355.4|192305.4|192294.5|192244.5|33
1726669450000|2024-09-18 14:24:10|192336.5|192286.5|192340|192290|192347.1|192297.1|192336.5|192286.5|22
1726669460000|2024-09-18 14:24:20|192343.2|192293.2|192357.1|192307.1|192363.8|192313.8|192338|192288|30
1726669470000|2024-09-18 14:24:30|192355.9|192305.9|192391.5|192341.5|192394.1|192344.1|192355.9|192305.9|29
1726669480000|2024-09-18 14:24:40|192393.5|192343.5|192403.2|192353.2|192404.3|192354.3|192387.6|192337.6|18
1726669490000|2024-09-18 14:24:50|192402.4|192352.4|192439|192389|192447.9|192397.9|192402.4|192352.4|21
1726669500000|2024-09-18 14:25:00|192439.9|192389.9|192433.7|192383.7|192470.2|192420.2|192431.2|192381.2|34
1726669510000|2024-09-18 14:25:10|192439|192389|192374.5|192324.5|192446.4|192396.4|192373.9|192323.9|20
1726669520000|2024-09-18 14:25:20|192371.7|192321.7|192430.4|192380.4|192436.2|192386.2|192371.7|192321.7|33
1726669530000|2024-09-18 14:25:30|192431|192381|192444.1|192394.1|192447.1|192397.1|192427.9|192377.9|30
1726669540000|2024-09-18 14:25:40|192440.6|192390.6|192418.3|192368.3|192447|192397|192418.3|192368.3|27
1726669550000|2024-09-18 14:25:50|192409.1|192359.1|192415.6|192365.6|192422.2|192372.2|192407.3|192357.3|19
1726669560000|2024-09-18 14:26:00|192416.5|192366.5|192412.1|192362.1|192416.5|192366.5|192397.5|192347.5|12
1726669570000|2024-09-18 14:26:10|192413.6|192363.6|192401.2|192351.2|192430.4|192380.4|192391.6|192341.6|17
1726669580000|2024-09-18 14:26:20|192401.9|192351.9|192399.7|192349.7|192401.9|192351.9|192394.6|192344.6|18
1726669590000|2024-09-18 14:26:30|192400.1|192350.1|192362.5|192312.5|192400.8|192350.8|192351.6|192301.6|20
1726669600000|2024-09-18 14:26:40|192362.1|192312.1|192351.2|192301.2|192384|192334|192349.5|192299.5|22
1726669610000|2024-09-18 14:26:50|192352.2|192302.2|192301.7|192251.7|192352.2|192302.2|192300.8|192250.8|27
1726669620000|2024-09-18 14:27:00|192301|192251|192307.6|192257.6|192307.7|192257.7|192297.9|192247.9|26
1726669630000|2024-09-18 14:27:10|192299.4|192249.4|192334.7|192209.7|192342.7|192257|192299.1|192209.7|15
1726669640000|2024-09-18 14:27:20|192299.9|192174.9|192242|192192|192310.8|192196.9|192241.4|192150.4|18
1726669650000|2024-09-18 14:27:30|192247.5|192197.5|192283.6|192158.6|192283.6|192202.3|192228|192140.7|29
1726669660000|2024-09-18 14:27:40|192288.4|192163.4|192262.8|192212.8|192304.7|192219.7|192249.1|192163.4|34
1726669670000|2024-09-18 14:27:50|192261.5|192211.5|192263.2|192213.2|192302.6|192226.1|192261.5|192175.3|33
1726669680000|2024-09-18 14:28:00|192272|192222|192245.2|192195.2|192272|192222|192240|192190|19
1726669690000|2024-09-18 14:28:10|192246.5|192196.5|192250.3|192200.3|192251.2|192201.2|192243.6|192193.6|22
1726669700000|2024-09-18 14:28:20|192252.6|192202.6|192271.6|192221.6|192279.2|192229.2|192252.6|192202.6|39
1726669710000|2024-09-18 14:28:30|192264.8|192214.8|192257|192207|192277|192227|192256.2|192206.2|34
1726669720000|2024-09-18 14:28:40|192256.5|192206.5|192262.8|192212.8|192301.6|192223.9|192256.5|192172.3|34
1726669730000|2024-09-18 14:28:50|192262.9|192212.9|192264.5|192214.5|192300.8|192222|192257.9|192172|27
1726669740000|2024-09-18 14:29:00|192264.3|192214.3|192262|192212|192269.8|192219.8|192260.1|192210.1|25
1726669750000|2024-09-18 14:29:10|192262.4|192212.4|192263.9|192213.9|192272.4|192222.4|192257.4|192207.4|35
1726669760000|2024-09-18 14:29:20|192262.5|192212.5|192263.9|192213.9|192267.8|192217.8|192256.8|192206.8|34
1726669770000|2024-09-18 14:29:30|192264.7|192214.7|192261.2|192211.2|192265.1|192215.1|192260.6|192210.6|36
1726669780000|2024-09-18 14:29:40|192261.5|192211.5|192260|192210|192266|192216|192260|192210|37
1726669790000|2024-09-18 14:29:50|192257.6|192207.6|192303.9|192178.9|192312.1|192207.6|192257.6|192167.6|29
1726669800000|2024-09-18 14:30:00|192304|192179|192301.7|192176.7|192305.8|192180.8|192293.2|192168.2|23
1726669810000|2024-09-18 14:30:10|192305.9|192180.9|192308|192183|192308.3|192183.3|192302.2|192177.2|30
1726669820000|2024-09-18 14:30:20|192303.1|192178.1|192306.9|192181.9|192307.8|192182.8|192301.4|192176.4|29
1726669830000|2024-09-18 14:30:30|192307.1|192182.1|192301.9|192176.9|192307.5|192182.5|192301|192176|29
1726669840000|2024-09-18 14:30:40|192301.3|192176.3|192311.5|192186.5|192311.5|192186.5|192300.8|192175.8|17
1726669850000|2024-09-18 14:30:50|192310.5|192185.5|192314.4|192189.4|192314.7|192189.7|192306.9|192181.9|18
1726669860000|2024-09-18 14:31:00|192315.6|192190.6|192347.9|192222.9|192360.4|192235.4|192315.6|192190.6|18
1726669870000|2024-09-18 14:31:10|192347.4|192222.4|192344.6|192219.6|192347.9|192222.9|192344.6|192219.6|18
1726669880000|2024-09-18 14:31:20|192341.4|192216.4|192344.4|192219.4|192344.5|192219.5|192341.4|192216.4|8
1726669890000|2024-09-18 14:31:30|192344.9|192219.9|192242.3|192117.3|192344.9|192219.9|192242.3|192117.3|13
1726669900000|2024-09-18 14:31:40|192242.5|192117.5|192212|192087|192248.5|192123.5|192212|192087|18
1726669910000|2024-09-18 14:31:50|192213.5|192088.5|192222.7|192097.7|192247.5|192122.5|192213.5|192088.5|27
1726669920000|2024-09-18 14:32:00|192223.6|192098.6|192231.7|192106.7|192236.3|192111.3|192220.8|192095.8|23
1726669930000|2024-09-18 14:32:10|192229.1|192104.1|192228.3|192103.3|192229.1|192104.1|192226|192101|8
1726669940000|2024-09-18 14:32:20|192233.9|192108.9|192234|192109|192239.5|192114.5|192233.9|192108.9|6
1726669950000|2024-09-18 14:32:30|192234.7|192109.7|192232|192107|192236.7|192111.7|192230.5|192105.5|7
1726669960000|2024-09-18 14:32:40|192225.4|192100.4|192224.6|192099.6|192225.4|192100.4|192224.6|192099.6|2
1726669970000|2024-09-18 14:32:50|192221|192096|192207.6|192082.6|192221|192096|192205.2|192080.2|16
1726669980000|2024-09-18 14:33:00|192171.3|192121.3|192244.1|192119.1|192248.4|192160.8|192170.4|192117.4|33
1726669990000|2024-09-18 14:33:10|192245.1|192120.1|192232.8|192107.8|192245.5|192120.5|192232.7|192107.7|10
1726670000000|2024-09-18 14:33:20|192232.7|192107.7|192273.6|192148.6|192273.6|192148.6|192193.3|192105.3|21
1726670010000|2024-09-18 14:33:30|192273.2|192148.2|192218.7|192168.7|192277.3|192194.4|192218.7|192148.1|27
1726670020000|2024-09-18 14:33:40|192231.6|192181.6|192231.7|192181.7|192233|192183|192222.6|192172.6|21
1726670030000|2024-09-18 14:33:50|192232|192182|192231.8|192181.8|192242.7|192192.7|192225.7|192175.7|28
1726670040000|2024-09-18 14:34:00|192233|192183|192233.4|192183.4|192241.3|192191.3|192222.7|192172.7|27
1726670050000|2024-09-18 14:34:10|192231.1|192181.1|192245.5|192195.5|192245.5|192195.5|192229.9|192179.9|31
1726670060000|2024-09-18 14:34:20|192242.1|192192.1|192241.7|192191.7|192247.8|192197.8|192236.3|192186.3|37
1726670070000|2024-09-18 14:34:30|192237.9|192187.9|192245.1|192195.1|192250|192200|192231.7|192181.7|30
1726670080000|2024-09-18 14:34:40|192244.2|192194.2|192270.6|192220.6|192277.3|192227.3|192243.5|192193.5|32
1726670090000|2024-09-18 14:34:50|192268|192218|192268.7|192218.7|192273.7|192223.7|192260.9|192210.9|37
1726670100000|2024-09-18 14:35:00|192266.1|192216.1|192278.3|192228.3|192305|192230|192263.6|192175|37
1726670110000|2024-09-18 14:35:10|192278.4|192228.4|192345.6|192295.6|192345.6|192295.6|192276.7|192226.7|31
1726670120000|2024-09-18 14:35:20|192342.8|192292.8|192319.8|192269.8|192344.1|192294.1|192317.7|192267.7|32
1726670130000|2024-09-18 14:35:30|192329.2|192279.2|192331.5|192281.5|192331.8|192281.8|192327.1|192277.1|16
1726670140000|2024-09-18 14:35:40|192330.7|192280.7|192330.9|192280.9|192333.1|192283.1|192329.7|192279.7|19
1726670150000|2024-09-18 14:35:50|192331.7|192281.7|192301|192251|192331.7|192281.7|192295.1|192245.1|35
1726670160000|2024-09-18 14:36:00|192307.2|192257.2|192332.6|192282.6|192350|192300|192307|192257|22
1726670170000|2024-09-18 14:36:10|192333.4|192283.4|192331.2|192281.2|192334.5|192284.5|192330.5|192280.5|17
1726670180000|2024-09-18 14:36:20|192331.3|192281.3|192333.6|192283.6|192333.6|192283.6|192330.5|192280.5|12
1726670190000|2024-09-18 14:36:30|192332.8|192282.8|192330.7|192280.7|192333.7|192283.7|192329|192279|15
1726670200000|2024-09-18 14:36:40|192330|192280|192259.8|192209.8|192331.7|192281.7|192254.9|192204.9|23
1726670210000|2024-09-18 14:36:50|192257.8|192207.8|192301.4|192176.4|192301.4|192215.7|192255.6|192171.3|35
1726670220000|2024-09-18 14:37:00|192300.1|192175.1|192262.9|192212.9|192305.4|192213.5|192261.7|192173.3|33
1726670230000|2024-09-18 14:37:10|192264.4|192214.4|192263.4|192213.4|192264.4|192214.4|192259.9|192209.9|26
1726670240000|2024-09-18 14:37:20|192263.1|192213.1|192261|192211|192263.4|192213.4|192258.3|192208.3|35
1726670250000|2024-09-18 14:37:30|192260.8|192210.8|192260.7|192210.7|192263.1|192213.1|192257.2|192207.2|36
1726670260000|2024-09-18 14:37:40|192263.2|192213.2|192260.2|192210.2|192264.9|192214.9|192258.9|192208.9|25
1726670270000|2024-09-18 14:37:50|192261.5|192211.5|192267.7|192217.7|192276.8|192226.8|192256.1|192206.1|28
1726670280000|2024-09-18 14:38:00|192266.1|192216.1|192261.8|192211.8|192266.4|192216.4|192250.9|192200.9|35
1726670290000|2024-09-18 14:38:10|192261|192211|192260.2|192210.2|192261|192211|192255.9|192205.9|36
1726670300000|2024-09-18 14:38:20|192254.8|192204.8|192258.9|192208.9|192262.9|192212.9|192253.4|192203.4|33
1726670310000|2024-09-18 14:38:30|192260.1|192210.1|192265.8|192140.8|192265.9|192214|192222|192140.4|25
1726670320000|2024-09-18 14:38:40|192266.1|192141.1|192199.9|192074.9|192266.1|192141.1|192193.5|192068.5|22
1726670330000|2024-09-18 14:38:50|192198.9|192073.9|192223.9|192098.9|192228.1|192103.1|192198.9|192073.9|22
1726670340000|2024-09-18 14:39:00|192224.4|192099.4|192223.6|192098.6|192225.4|192100.4|192219.3|192094.3|26
1726670350000|2024-09-18 14:39:10|192222.4|192097.4|192220.5|192095.5|192225|192100|192212.1|192087.1|32
1726670360000|2024-09-18 14:39:20|192216.9|192091.9|192159.2|192109.2|192223.9|192113.7|192156.6|192074.4|25
1726670370000|2024-09-18 14:39:30|192159.9|192109.9|192088.4|192038.4|192162.1|192112.1|192088.4|192038.4|22
1726670380000|2024-09-18 14:39:40|192091.9|192041.9|192111|191986|192148.4|192045.5|192088|191979.1|39
1726670390000|2024-09-18 14:39:50|192110.6|191985.6|192079.7|192029.7|192112.2|192029.7|192066.4|191976.8|33
1726670400000|2024-09-18 14:40:00|192075.9|192025.9|192071.3|192021.3|192077.9|192027.9|192068.6|192018.6|32
1726670410000|2024-09-18 14:40:10|192070.1|192020.1|192080.1|192030.1|192085.9|192035.9|192070.1|192020.1|17
1726670420000|2024-09-18 14:40:20|192084.4|192034.4|192078.5|192028.5|192084.4|192034.4|192077.4|192027.4|14
1726670430000|2024-09-18 14:40:30|192078.2|192028.2|192156.6|192031.6|192159.5|192036.1|192076.4|192021.1|17
1726670440000|2024-09-18 14:40:40|192156.3|192031.3|192101.9|192051.9|192157.6|192056.7|192098.8|192031.3|18
1726670450000|2024-09-18 14:40:50|192099.9|192049.9|192101.9|192051.9|192113.6|192063.6|192099.8|192049.8|20
1726670460000|2024-09-18 14:41:00|192109.1|192059.1|192108.2|192058.2|192109.2|192059.2|192103.3|192053.3|26
1726670470000|2024-09-18 14:41:10|192105|192055|192112.4|192062.4|192118.9|192068.9|192103.6|192053.6|24
1726670480000|2024-09-18 14:41:20|192109.9|192059.9|192137.2|192012.2|192145.4|192059.9|192097.4|192012.2|7
1726670490000|2024-09-18 14:41:30|192136.8|192011.8|192115.8|191990.8|192136.8|192011.8|192111.7|191986.7|23
1726670500000|2024-09-18 14:41:40|192115.5|191990.5|192083|192033|192118.6|192039.8|192081.3|191988.9|35
1726670510000|2024-09-18 14:41:50|192082|192032|192104.7|191979.7|192124|192032.9|192082|191979.7|16
1726670520000|2024-09-18 14:42:00|192104.2|191979.2|192095.9|191970.9|192104.3|191979.3|192091.7|191966.7|15
1726670530000|2024-09-18 14:42:10|192096.2|191971.2|192096.6|191971.6|192101.3|191976.3|192096|191971|12
1726670540000|2024-09-18 14:42:20|192096.5|191971.5|192098.4|191973.4|192099.4|191974.4|192095.6|191970.6|14
1726670550000|2024-09-18 14:42:30|192098.1|191973.1|191972|191922|192098.3|192008.5|191969.8|191919.8|19
1726670560000|2024-09-18 14:42:40|191976.3|191926.3|191935.8|191885.8|191976.3|191926.3|191934.7|191884.7|20
1726670570000|2024-09-18 14:42:50|191933.5|191883.5|191909.3|191859.3|191933.5|191883.5|191909.3|191859.3|22
1726670580000|2024-09-18 14:43:00|191913.7|191863.7|191910|191860|191917.6|191867.6|191902|191852|23
1726670590000|2024-09-18 14:43:10|191909.9|191859.9|191918.8|191868.8|191921.9|191871.9|191907.1|191857.1|16
1726670600000|2024-09-18 14:43:20|191918.5|191868.5|191991.9|191866.9|192000.1|191919.7|191913.5|191863.5|28
1726670610000|2024-09-18 14:43:30|191993.2|191868.2|191990.5|191865.5|191993.2|191868.2|191984.8|191859.8|13
1726670620000|2024-09-18 14:43:40|191989.8|191864.8|191989|191864|191990.9|191865.9|191985.2|191860.2|16
1726670630000|2024-09-18 14:43:50|191990.5|191865.5|191988.5|191863.5|191990.5|191865.5|191984.3|191859.3|21
1726670640000|2024-09-18 14:44:00|191986.2|191861.2|191951.2|191901.2|191990.2|191903.4|191947.3|191861.2|17
1726670650000|2024-09-18 14:44:10|191953.5|191903.5|191950|191900|191956.8|191906.8|191943.8|191893.8|22
1726670660000|2024-09-18 14:44:20|191951.6|191901.6|191955|191905|191956|191906|191946.7|191896.7|28
1726670670000|2024-09-18 14:44:30|191955.7|191905.7|191955.6|191905.6|191961.4|191911.4|191948.2|191898.2|14
1726670680000|2024-09-18 14:44:40|191955.4|191905.4|191955.9|191905.9|191957.2|191907.2|191949.1|191899.1|20
1726670690000|2024-09-18 14:44:50|191954.5|191904.5|191952.7|191902.7|191956.2|191906.2|191950.9|191900.9|18
1726670700000|2024-09-18 14:45:00|191953.6|191903.6|191951.9|191901.9|191960.3|191910.3|191949.8|191899.8|13
1726670710000|2024-09-18 14:45:10|191952.2|191902.2|191949.6|191899.6|191954.5|191904.5|191949.6|191899.6|16
1726670720000|2024-09-18 14:45:20|191959.5|191909.5|192030.4|191980.4|192033.2|191983.2|191959.5|191909.5|18
1726670730000|2024-09-18 14:45:30|192033.2|191983.2|192031.3|191981.3|192033.8|191983.8|192029.8|191979.8|17
1726670740000|2024-09-18 14:45:40|192033.7|191983.7|192033.6|191983.6|192038.2|191988.2|192033.6|191983.6|14
1726670750000|2024-09-18 14:45:50|192037.3|191987.3|191989.8|191939.8|192037.3|191987.3|191986|191936|15
1726670760000|2024-09-18 14:46:00|191989.1|191939.1|191987.2|191937.2|191996.9|191946.9|191986.7|191936.7|15
1726670770000|2024-09-18 14:46:10|191989.2|191939.2|191988.5|191938.5|191990.5|191940.5|191988.2|191938.2|15
1726670780000|2024-09-18 14:46:20|191988.7|191938.7|191988.1|191938.1|191993.3|191943.3|191986.8|191936.8|15
1726670790000|2024-09-18 14:46:30|191988.9|191938.9|191991.9|191941.9|191999.3|191949.3|191988.9|191938.9|14
1726670800000|2024-09-18 14:46:40|191992.5|191942.5|191958|191908|191992.5|191942.5|191956.9|191906.9|25
1726670810000|2024-09-18 14:46:50|191961|191911|191959.5|191909.5|191961.2|191911.2|191957.9|191907.9|16
1726670820000|2024-09-18 14:47:00|191985.8|191935.8|191978.3|191928.3|191985.8|191935.8|191972|191922|24
1726670830000|2024-09-18 14:47:10|191977.1|191927.1|191972.4|191922.4|191984.4|191934.4|191972.4|191922.4|19
1726670840000|2024-09-18 14:47:20|191980.3|191930.3|191986.8|191936.8|191988|191938|191973.6|191923.6|24
1726670850000|2024-09-18 14:47:30|191986.5|191936.5|191955.7|191905.7|191986.5|191936.5|191952.6|191902.6|17
1726670860000|2024-09-18 14:47:40|191954.9|191904.9|191905.7|191855.7|191955.9|191905.9|191895.8|191808|25
1726670870000|2024-09-18 14:47:50|191906.6|191856.6|191903.8|191853.8|191906.9|191856.9|191903|191853|18
1726670880000|2024-09-18 14:48:00|191904.1|191854.1|191934.2|191809.2|191935.7|191854.1|191899.2|191795.3|14
1726670890000|2024-09-18 14:48:10|191932.6|191807.6|191930.8|191805.8|191932.6|191807.6|191930.3|191805.3|12
1726670900000|2024-09-18 14:48:20|191931.2|191806.2|191931.9|191806.9|191932.9|191807.9|191930.4|191805.4|13
1726670910000|2024-09-18 14:48:30|191932.5|191807.5|191939.9|191814.9|191945.9|191820.9|191928.9|191803.9|24
1726670920000|2024-09-18 14:48:40|191940.1|191815.1|191938.7|191813.7|191942.2|191817.2|191937.8|191812.8|24
1726670930000|2024-09-18 14:48:50|191941.6|191816.6|191939|191814|191942.9|191817.9|191936.1|191811.1|18
1726670940000|2024-09-18 14:49:00|191938.7|191813.7|191940.1|191815.1|191941.9|191816.9|191935.3|191810.3|13
1726670950000|2024-09-18 14:49:10|191940.9|191815.9|191940.2|191815.2|191940.9|191815.9|191940.2|191815.2|3
1726670960000|2024-09-18 14:49:20|191939.8|191814.8|191930.5|191805.5|191939.8|191814.8|191929.2|191804.2|6
1726670970000|2024-09-18 14:49:30|191929.7|191804.7|191909.6|191784.6|191929.7|191804.7|191905.6|191780.6|30
1726670980000|2024-09-18 14:49:40|191908.5|191783.5|191908.1|191783.1|191909.8|191784.8|191906.4|191781.4|24
1726670990000|2024-09-18 14:49:50|191906.8|191781.8|191909.5|191784.5|191917.3|191792.3|191906.8|191781.8|14
1726671000000|2024-09-18 14:50:00|191909.7|191784.7|191926.3|191801.3|191928.5|191803.5|191902.5|191777.5|26
1726671010000|2024-09-18 14:50:10|191927.2|191802.2|191915.8|191865.8|191954|191871.6|191915.4|191800.9|28
1726671020000|2024-09-18 14:50:20|191914.8|191864.8|191910.9|191860.9|191914.8|191864.8|191905.5|191855.5|29
1726671030000|2024-09-18 14:50:30|191909.4|191859.4|191910.4|191860.4|191914.7|191864.7|191903.9|191853.9|17
1726671040000|2024-09-18 14:50:40|191909.4|191859.4|191994.2|191944.2|191995.2|191945.2|191895.6|191845.6|21
1726671050000|2024-09-18 14:50:50|191994|191944|191964.6|191914.6|191994.7|191944.7|191964.4|191914.4|27
1726671060000|2024-09-18 14:51:00|191963.7|191913.7|191962.7|191912.7|191988.8|191938.8|191956.1|191906.1|37
1726671070000|2024-09-18 14:51:10|191963.9|191913.9|191972.6|191922.6|191972.6|191922.6|191963.8|191913.8|23
1726671080000|2024-09-18 14:51:20|191969.2|191919.2|191990.2|191940.2|192019|191946.3|191969.2|191894|26
1726671090000|2024-09-18 14:51:30|191989.2|191939.2|192045.2|191995.2|192057|192007|191989.2|191939.2|31
1726671100000|2024-09-18 14:51:40|192044.9|191994.9|192049.4|191999.4|192050.4|192000.4|192033.1|191983.1|17
1726671110000|2024-09-18 14:51:50|192050.2|192000.2|192060.1|192010.1|192061|192011|192050.2|192000.2|12
1726671120000|2024-09-18 14:52:00|192060.3|192010.3|192080.1|192030.1|192084.1|192034.1|192060.3|192010.3|10
1726671130000|2024-09-18 14:52:10|192082.5|192032.5|192073.4|192023.4|192082.5|192032.5|192072.7|192022.7|23
1726671140000|2024-09-18 14:52:20|192074.4|192024.4|192058.1|192008.1|192076.6|192026.6|192055.9|192005.9|16
1726671150000|2024-09-18 14:52:30|192056.2|192006.2|192056.3|192006.3|192058.5|192008.5|192054.6|192004.6|14
1726671160000|2024-09-18 14:52:40|192057.2|192007.2|192085.3|192035.3|192092.7|192042.7|192055.7|192005.7|22
1726671170000|2024-09-18 14:52:50|192092.4|192042.4|192102|192052|192106.8|192056.8|192087.2|192037.2|20
1726671180000|2024-09-18 14:53:00|192102.8|192052.8|192093.2|192043.2|192102.8|192052.8|192092.7|192042.7|20
1726671190000|2024-09-18 14:53:10|192094.1|192044.1|192125.7|192000.7|192125.7|192049.8|192088|192000.4|26
1726671200000|2024-09-18 14:53:20|192124.5|191999.5|192129.6|192004.6|192131.2|192043|192085.8|191999.5|18
1726671210000|2024-09-18 14:53:30|192128.6|192003.6|192106.4|191981.4|192128.6|192003.6|192104.7|191979.7|5
1726671220000|2024-09-18 14:53:40|192105.6|191980.6|192129.2|192004.2|192131.9|192006.9|192103.1|191978.1|20
1726671230000|2024-09-18 14:53:50|192131.8|192006.8|192103.3|192053.3|192132.5|192065.8|192095.9|192002.2|29
1726671240000|2024-09-18 14:54:00|192103.5|192053.5|192141|192016|192141|192061.4|192099.1|192013.9|28
1726671250000|2024-09-18 14:54:10|192140.4|192015.4|192081.5|191956.5|192141.6|192016.6|192073.4|191948.4|17
1726671260000|2024-09-18 14:54:20|192082.8|191957.8|192057.5|192007.5|192096.9|192008.4|192056.1|191957.8|15
1726671270000|2024-09-18 14:54:30|192057.3|192007.3|192082.8|192032.8|192085.7|192035.7|192056.5|192006.5|17
1726671280000|2024-09-18 14:54:40|192081.9|192031.9|192084.2|192034.2|192087|192037|192080.3|192030.3|16
1726671290000|2024-09-18 14:54:50|192083.9|192033.9|192083.3|192033.3|192084.8|192034.8|192081.8|192031.8|17
1726671300000|2024-09-18 14:55:00|192067.4|192017.4|192063.5|192013.5|192068|192018|192058.6|192008.6|28
1726671310000|2024-09-18 14:55:10|192062.6|192012.6|192084.2|192034.2|192086.5|192036.5|192060.1|192010.1|11
1726671320000|2024-09-18 14:55:20|192083.1|192033.1|192079|192029|192084|192034|192071.6|192021.6|18
1726671330000|2024-09-18 14:55:30|192078.1|192028.1|192078.8|192028.8|192086.3|192036.3|192078.1|192028.1|15
1726671340000|2024-09-18 14:55:40|192079.7|192029.7|192072.2|192022.2|192087.2|192037.2|192070.6|192020.6|16
1726671350000|2024-09-18 14:55:50|192072.7|192022.7|192077.9|192027.9|192082.7|192032.7|192072.7|192022.7|13
1726671360000|2024-09-18 14:56:00|192078.5|192028.5|192078.8|192028.8|192080.9|192030.9|192076.4|192026.4|16
1726671370000|2024-09-18 14:56:10|192077.8|192027.8|192079.4|192029.4|192079.5|192029.5|192077.5|192027.5|11
1726671380000|2024-09-18 14:56:20|192079.9|192029.9|192064.8|192014.8|192082.6|192032.6|192064.7|192014.7|15
1726671390000|2024-09-18 14:56:30|192065.4|192015.4|192057.9|192007.9|192065.4|192015.4|192057.9|192007.9|7
1726671400000|2024-09-18 14:56:40|192058.9|192008.9|192055.3|192005.3|192060.3|192010.3|192055.3|192005.3|8
1726671410000|2024-09-18 14:56:50|192057.4|192007.4|192055.5|192005.5|192057.4|192007.4|192054.9|192004.9|9
1726671420000|2024-09-18 14:57:00|192054.2|192004.2|192060.7|192010.7|192061.3|192011.3|192054.2|192004.2|17
1726671430000|2024-09-18 14:57:10|192059.8|192009.8|192061.1|192011.1|192061.4|192011.4|192058.9|192008.9|10
1726671440000|2024-09-18 14:57:20|192059.9|192009.9|192042.6|191992.6|192060.8|192010.8|192033.5|191983.5|12
1726671450000|2024-09-18 14:57:30|192041.5|191991.5|192049.1|191999.1|192062.8|192012.8|192041.5|191991.5|22
1726671460000|2024-09-18 14:57:40|192043.4|191993.4|191985.4|191935.4|192044.5|191994.5|191978.8|191928.8|14
1726671470000|2024-09-18 14:57:50|191983.5|191933.5|191988.2|191938.2|191993.9|191943.9|191973.3|191923.3|26
1726671480000|2024-09-18 14:58:00|191986.8|191936.8|191991.6|191941.6|191992.8|191942.8|191984|191934|22
1726671490000|2024-09-18 14:58:10|191989.3|191939.3|191997.2|191947.2|192002.1|191952.1|191978.6|191928.6|28
1726671500000|2024-09-18 14:58:20|191991.9|191941.9|191974.8|191924.8|192052.4|191953.2|191969|191896.1|32
1726671510000|2024-09-18 14:58:30|191970.7|191920.7|191978.8|191928.8|191979.7|191929.7|191958|191908|33
1726671520000|2024-09-18 14:58:40|191976.6|191926.6|191969.7|191919.7|191978.4|191928.4|191957.4|191907.4|26
1726671530000|2024-09-18 14:58:50|191969|191919|191959|191909|191973.3|191923.3|191956.3|191906.3|29
1726671540000|2024-09-18 14:59:00|191957.7|191907.7|191960|191910|191962|191912|191953.1|191903.1|27
1726671550000|2024-09-18 14:59:10|191959.6|191909.6|191953.8|191903.8|191970.4|191920.4|191953.8|191903.8|23
1726671560000|2024-09-18 14:59:20|191955.2|191905.2|191955.8|191905.8|191957.8|191907.8|191935.1|191885.1|25
1726671570000|2024-09-18 14:59:30|191951.5|191901.5|191956.7|191906.7|191962.3|191912.3|191951.5|191901.5|17
1726671580000|2024-09-18 14:59:40|191956.6|191906.6|191941.2|191891.2|191956.6|191906.6|191931.1|191881.1|15
1726671590000|2024-09-18 14:59:50|191940.2|191890.2|191930.3|191880.3|191946.6|191896.6|191929.1|191879.1|15
1726671600000|2024-09-18 15:00:00|191931.3|191881.3|191935.5|191885.5|191948.4|191898.4|191930.2|191880.2|19
1726671610000|2024-09-18 15:00:10|191936.7|191886.7|191961.6|191911.6|191977.9|191927.9|191936.7|191886.7|24
1726671620000|2024-09-18 15:00:20|191960.6|191910.6|191959.4|191909.4|191964|191914|191957.3|191907.3|17
1726671630000|2024-09-18 15:00:30|191960.2|191910.2|191959.7|191909.7|191967.2|191917.2|191954.4|191904.4|22
1726671640000|2024-09-18 15:00:40|191954.1|191904.1|191950|191900|191956.2|191906.2|191936.6|191886.6|25
1726671650000|2024-09-18 15:00:50|191952|191902|191942.7|191892.7|191955.3|191905.3|191939.8|191889.8|19
1726671660000|2024-09-18 15:01:00|191915|191865|191958.6|191908.6|191962.4|191912.4|191911.5|191861.5|35
1726671670000|2024-09-18 15:01:10|191957.8|191907.8|191915|191865|191957.8|191907.8|191905.5|191855.5|31
1726671680000|2024-09-18 15:01:20|191919.2|191869.2|191967.3|191842.3|191972.4|191891.8|191918.4|191842.3|32
1726671690000|2024-09-18 15:01:30|191967.1|191842.1|191954.7|191829.7|191973.3|191848.3|191948.6|191823.6|25
1726671700000|2024-09-18 15:01:40|191956.4|191831.4|191920.8|191870.8|191956.4|191876.9|191906.3|191823.8|39
1726671710000|2024-09-18 15:01:50|191916.5|191866.5|191954.7|191829.7|191957.5|191875.1|191910.3|191822.2|38
1726671720000|2024-09-18 15:02:00|191955.7|191830.7|191915.1|191865.1|191959.6|191868.5|191911.6|191826.8|32
1726671730000|2024-09-18 15:02:10|191911.4|191861.4|191911|191861|191915.7|191865.7|191906.5|191856.5|21
1726671740000|2024-09-18 15:02:20|191911.1|191861.1|191927.3|191802.3|191931.7|191866.5|191881.2|191795.9|31
1726671750000|2024-09-18 15:02:30|191926.7|191801.7|191932.7|191807.7|191932.7|191807.7|191926.2|191801.2|13
1726671760000|2024-09-18 15:02:40|191931.4|191806.4|191921.1|191796.1|191934.1|191809.1|191920.7|191795.7|16
1726671770000|2024-09-18 15:02:50|191920.8|191795.8|191926.7|191801.7|191926.7|191801.7|191920.8|191795.8|12
1726671780000|2024-09-18 15:03:00|191925.2|191800.2|191931.6|191806.6|191931.6|191806.6|191925.2|191800.2|15
1726671790000|2024-09-18 15:03:10|191932.6|191807.6|191997.8|191872.8|192006.3|191921.3|191932.6|191807.6|32
1726671800000|2024-09-18 15:03:20|191999.4|191874.4|192043.6|191918.6|192049.6|191924.6|191999.4|191874.4|20
1726671810000|2024-09-18 15:03:30|192043.1|191918.1|192046.6|191921.6|192047.9|191922.9|192030.6|191905.6|12
1726671820000|2024-09-18 15:03:40|192045.5|191920.5|192044|191919|192045.5|191920.5|192034.6|191909.6|10
1726671830000|2024-09-18 15:03:50|192042.8|191917.8|192019.5|191969.5|192059.5|191969.5|192017.3|191917.8|21
1726671840000|2024-09-18 15:04:00|192018.5|191968.5|192017.4|191967.4|192021.5|191971.5|192015.9|191965.9|25
1726671850000|2024-09-18 15:04:10|192016.7|191966.7|192004.8|191954.8|192016.8|191966.8|192004.2|191954.2|14
1726671860000|2024-09-18 15:04:20|191992.2|191942.2|191956|191906|191992.2|191942.2|191944.5|191894.5|17
1726671870000|2024-09-18 15:04:30|191956.4|191906.4|191962.2|191912.2|191972.3|191922.3|191947.1|191897.1|19
1726671880000|2024-09-18 15:04:40|191959.5|191909.5|191956.3|191906.3|191973.2|191923.2|191956.3|191906.3|19
1726671890000|2024-09-18 15:04:50|191956.7|191906.7|191972.2|191847.2|191981|191906.7|191956.7|191846.7|20
1726671900000|2024-09-18 15:05:00|191972.1|191847.1|191972.2|191847.2|191974.9|191849.9|191966.2|191841.2|8
1726671910000|2024-09-18 15:05:10|191971.8|191846.8|191972.4|191847.4|191973.9|191848.9|191970.5|191845.5|10
1726671920000|2024-09-18 15:05:20|191972.5|191847.5|191974.1|191849.1|191979|191854|191971.5|191846.5|12
1726671930000|2024-09-18 15:05:30|191972.8|191847.8|191976|191851|191979.8|191854.8|191969.5|191844.5|22
1726671940000|2024-09-18 15:05:40|191969.6|191844.6|191972.6|191847.6|191975.7|191850.7|191969.6|191844.6|12
1726671950000|2024-09-18 15:05:50|191972.5|191847.5|191937.8|191887.8|191978.1|191889.4|191934.7|191846.7|22
1726671960000|2024-09-18 15:06:00|191937.1|191887.1|191925.4|191875.4|191939.8|191889.8|191923.5|191873.5|18
1726671970000|2024-09-18 15:06:10|191924.2|191874.2|192025|191900|192050.1|191925.1|191924.2|191874.2|18
1726671980000|2024-09-18 15:06:20|192025.1|191900.1|192010|191885|192047.8|191922.8|192010|191885|27
1726671990000|2024-09-18 15:06:30|192012.7|191887.7|191978.3|191928.3|192012.7|191936.8|191967.1|191875.8|32
1726672000000|2024-09-18 15:06:40|191979.8|191929.8|191978.8|191928.8|191981.6|191931.6|191973.8|191923.8|27
1726672010000|2024-09-18 15:06:50|191979.5|191929.5|191981|191931|191981|191931|191972.1|191922.1|28
1726672020000|2024-09-18 15:07:00|191971.8|191921.8|191985.6|191935.6|191986.1|191936.1|191971.8|191921.8|23
1726672030000|2024-09-18 15:07:10|191985|191935|191981.2|191931.2|191985.5|191935.5|191978.6|191928.6|29
1726672040000|2024-09-18 15:07:20|191985.7|191935.7|191985.1|191935.1|191987.1|191937.1|191983.6|191933.6|22
1726672050000|2024-09-18 15:07:30|191984.8|191934.8|191975.6|191925.6|191994.2|191944.2|191970.5|191920.5|32
1726672060000|2024-09-18 15:07:40|191975.9|191925.9|191981.3|191931.3|191986|191936|191975.9|191925.9|21
1726672070000|2024-09-18 15:07:50|191982.8|191932.8|191983.6|191933.6|191983.6|191933.6|191979.4|191929.4|25
1726672080000|2024-09-18 15:08:00|191981.9|191931.9|191975.5|191925.5|191984|191934|191968.9|191918.9|28
1726672090000|2024-09-18 15:08:10|191975|191925|191981.9|191931.9|191987.6|191937.6|191975|191925|28
1726672100000|2024-09-18 15:08:20|191982.9|191932.9|191986|191936|191988.4|191938.4|191974.2|191924.2|28
1726672110000|2024-09-18 15:08:30|191983.5|191933.5|191988.9|191938.9|191991.8|191941.8|191981.2|191931.2|26
1726672120000|2024-09-18 15:08:40|191987.9|191937.9|192024.7|191899.7|192025.9|191939.8|191984.7|191899.7|24
1726672130000|2024-09-18 15:08:50|192023.7|191898.7|192024.6|191899.6|192027.3|191902.3|192020.5|191895.5|17
1726672140000|2024-09-18 15:09:00|192021.8|191896.8|192025.8|191900.8|192025.8|191900.8|192020.4|191895.4|14
1726672150000|2024-09-18 15:09:10|192024.7|191899.7|192023.3|191973.3|192067.1|191979.3|192021.7|191896.7|23
1726672160000|2024-09-18 15:09:20|192022.4|191972.4|192023.1|191973.1|192027.1|191977.1|192018|191968|26
1726672170000|2024-09-18 15:09:30|192022.2|191972.2|192021.7|191971.7|192024|191974|192018.1|191968.1|20
1726672180000|2024-09-18 15:09:40|192020.1|191970.1|192022.9|191972.9|192029.1|191979.1|192018.1|191968.1|23
1726672190000|2024-09-18 15:09:50|192021|191971|192018.9|191968.9|192021.9|191971.9|192013.9|191963.9|22
1726672200000|2024-09-18 15:10:00|192018.2|191968.2|192022.3|191972.3|192025.2|191975.2|192015.9|191965.9|25
1726672210000|2024-09-18 15:10:10|192021.4|191971.4|192018.3|191968.3|192025.1|191975.1|192017.4|191967.4|18
1726672220000|2024-09-18 15:10:20|192020.3|191970.3|192021.7|191971.7|192033|191983|192019.2|191969.2|26
1726672230000|2024-09-18 15:10:30|192020.8|191970.8|192020.2|191970.2|192021.8|191971.8|192017.5|191967.5|12
1726672240000|2024-09-18 15:10:40|192021.8|191971.8|192031.3|191981.3|192031.3|191981.3|192015.9|191965.9|30
1726672250000|2024-09-18 15:10:50|192030.4|191980.4|192060.2|192010.2|192062.2|192012.2|192029|191979|29
1726672260000|2024-09-18 15:11:00|192058.9|192008.9|192092.2|191967.2|192098.2|192010.2|192058.4|191949|19
1726672270000|2024-09-18 15:11:10|192097.7|191972.7|192120.3|191995.3|192129.5|192004.5|192095.9|191970.9|32
1726672280000|2024-09-18 15:11:20|192119.1|191994.1|192108.8|191983.8|192122.6|191997.6|192107.6|191982.6|24
1726672290000|2024-09-18 15:11:30|192104.7|191979.7|192110.8|191985.8|192112.2|191987.2|192104.7|191979.7|19
1726672300000|2024-09-18 15:11:40|192109.8|191984.8|192090.2|191965.2|192109.8|191984.8|192071.5|191946.5|30
1726672310000|2024-09-18 15:11:50|192088.8|191963.8|192056.7|192006.7|192094|192009.3|192048.7|191960.6|37
1726672320000|2024-09-18 15:12:00|192051.1|192001.1|192093.6|192043.6|192093.6|192043.6|192050.5|192000.5|39
1726672330000|2024-09-18 15:12:10|192093.3|192043.3|192119.3|192069.3|192122.5|192072.5|192093.1|192043.1|16
1726672340000|2024-09-18 15:12:20|192120.4|192070.4|192121.5|192071.5|192121.5|192071.5|192118.4|192068.4|11
1726672350000|2024-09-18 15:12:30|192120.4|192070.4|192170.6|192120.6|192174.9|192124.9|192120.4|192070.4|21
1726672360000|2024-09-18 15:12:40|192172.1|192122.1|192177.9|192127.9|192180|192130|192170.8|192120.8|10
1726672370000|2024-09-18 15:12:50|192178|192128|192176.5|192126.5|192178|192128|192176.5|192126.5|3
1726672380000|2024-09-18 15:13:00|192178.7|192128.7|192181.5|192131.5|192181.5|192131.5|192176.3|192126.3|7
1726672390000|2024-09-18 15:13:10|192177.7|192127.7|192162.2|192112.2|192177.7|192127.7|192157.2|192107.2|14
1726672400000|2024-09-18 15:13:20|192163.3|192113.3|192151.9|192101.9|192163.3|192113.3|192147.7|192097.7|13
1726672410000|2024-09-18 15:13:30|192153.9|192103.9|192141.4|192091.4|192155|192105|192141.4|192091.4|12
1726672420000|2024-09-18 15:13:40|192139.8|192089.8|192104.2|192054.2|192141.8|192091.8|192069|192019|26
1726672430000|2024-09-18 15:13:50|192105.3|192055.3|192105.3|192055.3|192108.1|192058.1|192105.2|192055.2|10
1726672440000|2024-09-18 15:14:00|192104.4|192054.4|192105.8|192055.8|192109.7|192059.7|192104.4|192054.4|12
1726672450000|2024-09-18 15:14:10|192106.4|192056.4|192118.1|192068.1|192126.5|192076.5|192105.9|192055.9|17
1726672460000|2024-09-18 15:14:20|192116.4|192066.4|192118.8|192068.8|192120.7|192070.7|192116.4|192066.4|17
1726672470000|2024-09-18 15:14:30|192119.7|192069.7|192118.3|192068.3|192119.7|192069.7|192103|192053|23
1726672480000|2024-09-18 15:14:40|192117.3|192067.3|192117.7|192067.7|192117.7|192067.7|192113.7|192063.7|12
1726672490000|2024-09-18 15:14:50|192115.3|192065.3|192113.4|192063.4|192121.4|192071.4|192112.3|192062.3|26
1726672500000|2024-09-18 15:15:00|192112.7|192062.7|192109.6|192059.6|192117.4|192067.4|192106.5|192056.5|35
1726672510000|2024-09-18 15:15:10|192108.8|192058.8|192109.6|192059.6|192113.9|192063.9|192107.5|192057.5|37
1726672520000|2024-09-18 15:15:20|192112.8|192062.8|192119.7|192069.7|192119.7|192069.7|192110.8|192060.8|9
1726672530000|2024-09-18 15:15:30|192115.4|192065.4|192115|192065|192127.4|192077.4|192111.1|192061.1|26
1726672540000|2024-09-18 15:15:40|192113.8|192063.8|192119.6|192069.6|192119.6|192069.6|192112.3|192062.3|17
1726672550000|2024-09-18 15:15:50|192117|192067|192112.5|192062.5|192119.7|192069.7|192111|192061|10
1726672560000|2024-09-18 15:16:00|192124.8|192074.8|192141.7|192091.7|192150.5|192100.5|192124.8|192074.8|19
1726672570000|2024-09-18 15:16:10|192139.4|192089.4|192140|192090|192143|192093|192137.4|192087.4|31
1726672580000|2024-09-18 15:16:20|192142.9|192092.9|192167.1|192117.1|192170|192120|192137.7|192087.7|23
1726672590000|2024-09-18 15:16:30|192167.9|192117.9|192167.9|192117.9|192167.9|192117.9|192167.9|192117.9|1
1726672600000|2024-09-18 15:16:40|192167.7|192117.7|192136.1|192086.1|192167.7|192117.7|192133.5|192083.5|29
1726672610000|2024-09-18 15:16:50|192136.8|192086.8|192192|192142|192192|192142|192133.1|192083.1|31
1726672620000|2024-09-18 15:17:00|192183.5|192133.5|192185.5|192135.5|192187.8|192137.8|192181.8|192131.8|24
1726672630000|2024-09-18 15:17:10|192185.4|192135.4|192180.6|192130.6|192193.2|192143.2|192179.8|192129.8|17
1726672640000|2024-09-18 15:17:20|192179.9|192129.9|192181.8|192131.8|192185.2|192135.2|192179.9|192129.9|11
1726672650000|2024-09-18 15:17:30|192182|192132|192176.7|192126.7|192183.6|192133.6|192176.7|192126.7|10
1726672660000|2024-09-18 15:17:40|192176|192126|192176|192126|192176|192126|192176|192126|1
1726672670000|2024-09-18 15:17:50|192176.7|192126.7|192172.4|192122.4|192176.7|192126.7|192168|192118|13
1726672680000|2024-09-18 15:18:00|192178.5|192128.5|192178.6|192128.6|192180.9|192130.9|192176.8|192126.8|17
1726672690000|2024-09-18 15:18:10|192179.4|192129.4|192180.4|192130.4|192180.4|192130.4|192177|192127|9
1726672700000|2024-09-18 15:18:20|192183.7|192133.7|192183.4|192133.4|192183.7|192133.7|192177.4|192127.4|12
1726672710000|2024-09-18 15:18:30|192184.2|192134.2|192183.9|192133.9|192185.8|192135.8|192181.7|192131.7|15
1726672720000|2024-09-18 15:18:40|192184.8|192134.8|192182.6|192132.6|192185.4|192135.4|192177.9|192127.9|21
1726672730000|2024-09-18 15:18:50|192183.3|192133.3|192182|192132|192184.6|192134.6|192179.1|192129.1|17
1726672740000|2024-09-18 15:19:00|192181.3|192131.3|192181.8|192131.8|192192.6|192142.6|192180.9|192130.9|20
1726672750000|2024-09-18 15:19:10|192182.7|192132.7|192180.5|192130.5|192184|192134|192167.1|192117.1|12
1726672760000|2024-09-18 15:19:20|192180.2|192130.2|192175|192125|192180.7|192130.7|192166.3|192116.3|20
1726672770000|2024-09-18 15:19:30|192175.5|192125.5|192178.1|192128.1|192184.2|192134.2|192175.5|192125.5|7
1726672780000|2024-09-18 15:19:40|192178.6|192128.6|192176.9|192126.9|192183.2|192133.2|192173.5|192123.5|14
1726672790000|2024-09-18 15:19:50|192178.7|192128.7|192177.1|192127.1|192185.5|192135.5|192175.4|192125.4|15
1726672800000|2024-09-18 15:20:00|192176.6|192126.6|192177.3|192127.3|192179.8|192129.8|192174.5|192124.5|13
1726672810000|2024-09-18 15:20:10|192180.4|192130.4|192180.7|192130.7|192181.9|192131.9|192176|192126|16
1726672820000|2024-09-18 15:20:20|192184.1|192134.1|192183.6|192133.6|192184.8|192134.8|192179.2|192129.2|13
1726672830000|2024-09-18 15:20:30|192184.7|192134.7|192183.7|192133.7|192185.3|192135.3|192182|192132|13
1726672840000|2024-09-18 15:20:40|192184.5|192134.5|192179.5|192129.5|192186.1|192136.1|192179|192129|13
1726672850000|2024-09-18 15:20:50|192182.4|192132.4|192178.2|192128.2|192182.4|192132.4|192176.5|192126.5|20
1726672860000|2024-09-18 15:21:00|192177.5|192127.5|192179.6|192129.6|192185.5|192135.5|192177|192127|30
1726672870000|2024-09-18 15:21:10|192179.1|192129.1|192216.6|192091.6|192217.6|192129.3|192178.1|192089.2|8
1726672880000|2024-09-18 15:21:20|192221.8|192096.8|192216.5|192091.5|192221.8|192096.8|192214.6|192089.6|10
1726672890000|2024-09-18 15:21:30|192215.5|192090.5|192183.7|192133.7|192224.3|192134.8|192183.4|192090.5|13
1726672900000|2024-09-18 15:21:40|192185.4|192135.4|192185.4|192135.4|192189.8|192139.8|192184.7|192134.7|14
1726672910000|2024-09-18 15:21:50|192187.5|192137.5|192187.5|192137.5|192187.5|192137.5|192181.6|192131.6|14
1726672920000|2024-09-18 15:22:00|192186.8|192136.8|192186.3|192136.3|192188|192138|192182.2|192132.2|26
1726672930000|2024-09-18 15:22:10|192185|192135|192187.3|192137.3|192187.8|192137.8|192185|192135|14
1726672940000|2024-09-18 15:22:20|192186.6|192136.6|192185.7|192135.7|192188.3|192138.3|192183.8|192133.8|23
1726672950000|2024-09-18 15:22:30|192184.7|192134.7|192184.4|192134.4|192185.3|192135.3|192183.8|192133.8|15
1726672960000|2024-09-18 15:22:40|192186.3|192136.3|192183.7|192133.7|192187.8|192137.8|192182.3|192132.3|20
1726672970000|2024-09-18 15:22:50|192182.6|192132.6|192172.8|192122.8|192185.4|192135.4|192171.7|192121.7|20
1726672980000|2024-09-18 15:23:00|192172|192122|192175.2|192125.2|192175.2|192125.2|192169.8|192119.8|16
1726672990000|2024-09-18 15:23:10|192173.9|192123.9|192173.2|192123.2|192176.9|192126.9|192173|192123|9
1726673000000|2024-09-18 15:23:20|192174.1|192124.1|192180.9|192130.9|192180.9|192130.9|192173.2|192123.2|7
1726673010000|2024-09-18 15:23:30|192181.4|192131.4|192188.5|192138.5|192189.5|192139.5|192181.4|192131.4|6
1726673020000|2024-09-18 15:23:40|192187.4|192137.4|192186.2|192136.2|192188.4|192138.4|192185.3|192135.3|8
1726673030000|2024-09-18 15:23:50|192187.2|192137.2|192186.2|192136.2|192187.2|192137.2|192185.3|192135.3|8
1726673040000|2024-09-18 15:24:00|192185.3|192135.3|192184.9|192134.9|192186.2|192136.2|192183.4|192133.4|6
1726673050000|2024-09-18 15:24:10|192185.7|192135.7|192185.7|192135.7|192185.7|192135.7|192185.7|192135.7|1
1726673060000|2024-09-18 15:24:20|192185.1|192135.1|192184.3|192134.3|192187|192137|192183.8|192133.8|6
1726673070000|2024-09-18 15:24:30|192185.2|192135.2|192267.3|192142.3|192267.8|192142.8|192185.2|192134|10
1726673080000|2024-09-18 15:24:40|192266.6|192141.6|192260.7|192135.7|192267.1|192142.1|192254.9|192129.9|21
1726673090000|2024-09-18 15:24:50|192259.7|192134.7|192261.4|192136.4|192262.7|192137.7|192258.2|192133.2|19
1726673100000|2024-09-18 15:25:00|192264.6|192139.6|192269.9|192144.9|192283.7|192158.7|192260.4|192135.4|20
1726673110000|2024-09-18 15:25:10|192268.6|192143.6|192286.5|192161.5|192288.2|192163.2|192268.6|192143.6|25
1726673120000|2024-09-18 15:25:20|192288.4|192163.4|192301.8|192176.8|192305.6|192180.6|192281.9|192156.9|22
1726673130000|2024-09-18 15:25:30|192301.5|192176.5|192306.6|192181.6|192307.1|192182.1|192292.4|192167.4|16
1726673140000|2024-09-18 15:25:40|192307.5|192182.5|192267.6|192217.6|192308.4|192217.6|192263.6|192179.4|14
1726673150000|2024-09-18 15:25:50|192266.6|192216.6|192269.8|192219.8|192271.8|192221.8|192261.3|192211.3|10
1726673160000|2024-09-18 15:26:00|192267.4|192217.4|192257.1|192207.1|192267.4|192217.4|192252.7|192202.7|15
1726673170000|2024-09-18 15:26:10|192258.3|192208.3|192263.1|192213.1|192266.4|192216.4|192258.3|192208.3|19
1726673180000|2024-09-18 15:26:20|192261.5|192211.5|192263.6|192213.6|192264.9|192214.9|192261.4|192211.4|16
1726673190000|2024-09-18 15:26:30|192262.8|192212.8|192301.5|192251.5|192301.5|192251.5|192259.1|192209.1|21
1726673200000|2024-09-18 15:26:40|192306.4|192256.4|192303.4|192253.4|192307.6|192257.6|192302.4|192252.4|9
1726673210000|2024-09-18 15:26:50|192303.9|192253.9|192303.5|192253.5|192305.4|192255.4|192299.3|192249.3|14
1726673220000|2024-09-18 15:27:00|192302.8|192252.8|192303.6|192253.6|192304.4|192254.4|192302.8|192252.8|4
1726673230000|2024-09-18 15:27:10|192302.9|192252.9|192305.2|192255.2|192306|192256|192302.9|192252.9|5
1726673250000|2024-09-18 15:27:30|192305.1|192255.1|192303.7|192253.7|192305.1|192255.1|192295.1|192245.1|8
1726673260000|2024-09-18 15:27:40|192303.3|192253.3|192299.7|192249.7|192303.3|192253.3|192298.1|192248.1|12
1726673270000|2024-09-18 15:27:50|192298|192248|192298.7|192248.7|192300.7|192250.7|192298|192248|4
1726673280000|2024-09-18 15:28:00|192297.7|192247.7|192298.5|192248.5|192299.7|192249.7|192288.6|192238.6|9
1726673290000|2024-09-18 15:28:10|192297.1|192247.1|192287.6|192237.6|192297.1|192247.1|192287.6|192237.6|6
1726673300000|2024-09-18 15:28:20|192287.2|192237.2|192241.5|192191.5|192288.5|192238.5|192232.1|192182.1|13
1726673310000|2024-09-18 15:28:30|192241.9|192191.9|192233.2|192183.2|192244.1|192194.1|192231.8|192181.8|16
1726673320000|2024-09-18 15:28:40|192232|192182|192240.2|192190.2|192243.3|192193.3|192232|192182|14
1726673330000|2024-09-18 15:28:50|192239.8|192189.8|192269.5|192219.5|192272.9|192222.9|192239.8|192189.8|22
1726673340000|2024-09-18 15:29:00|192268.6|192218.6|192267.1|192217.1|192270.3|192220.3|192266.5|192216.5|13
1726673350000|2024-09-18 15:29:10|192265.2|192215.2|192270.6|192220.6|192271.8|192221.8|192262.2|192212.2|27
1726673360000|2024-09-18 15:29:20|192268.9|192218.9|192280.5|192230.5|192281.3|192231.3|192266.2|192216.2|31
1726673370000|2024-09-18 15:29:30|192290.9|192240.9|192292.2|192242.2|192294.3|192244.3|192279.9|192229.9|29
1726673380000|2024-09-18 15:29:40|192291.5|192241.5|192288.5|192238.5|192294.9|192244.9|192285.3|192235.3|23
1726673390000|2024-09-18 15:29:50|192289.5|192239.5|192288|192238|192292.8|192242.8|192285|192235|27
1726673400000|2024-09-18 15:30:00|192282.3|192232.3|192296|192246|192296.7|192246.7|192271.8|192221.8|22
1726673410000|2024-09-18 15:30:10|192296.9|192246.9|192306.3|192256.3|192307.8|192257.8|192288.4|192238.4|16
1726673420000|2024-09-18 15:30:20|192305.3|192255.3|192303.7|192253.7|192306.3|192256.3|192300.8|192250.8|12
1726673430000|2024-09-18 15:30:30|192304.4|192254.4|192395|192345|192429.3|192353.5|192299.9|192249.9|14
1726673440000|2024-09-18 15:30:40|192402|192352|192417.7|192292.7|192421|192365.3|192382.8|192292.7|24
1726673450000|2024-09-18 15:30:50|192419.8|192294.8|192374.3|192324.3|192422.2|192330.1|192372.7|192287.2|22
1726673460000|2024-09-18 15:31:00|192373.1|192323.1|192371.5|192321.5|192373.5|192323.5|192371.1|192321.1|10
1726673470000|2024-09-18 15:31:10|192373.3|192323.3|192380.6|192330.6|192380.6|192330.6|192373.3|192323.3|14
1726673480000|2024-09-18 15:31:20|192380|192330|192376.7|192326.7|192387.7|192337.7|192373.8|192323.8|10
1726673490000|2024-09-18 15:31:30|192376.4|192326.4|192378.8|192328.8|192380.1|192330.1|192374.9|192324.9|12
1726673500000|2024-09-18 15:31:40|192377.6|192327.6|192375.2|192325.2|192377.6|192327.6|192373.9|192323.9|4
1726673510000|2024-09-18 15:31:50|192376.4|192326.4|192389.6|192339.6|192390.5|192340.5|192376.4|192326.4|22
1726673520000|2024-09-18 15:32:00|192391.5|192341.5|192375.3|192325.3|192391.5|192341.5|192374.2|192324.2|14
1726673530000|2024-09-18 15:32:10|192377|192327|192343|192293|192377|192327|192338.3|192288.3|23
1726673540000|2024-09-18 15:32:20|192342.4|192292.4|192343.8|192293.8|192343.8|192293.8|192342.1|192292.1|8
1726673550000|2024-09-18 15:32:30|192345.3|192295.3|192385.5|192260.5|192385.5|192295.5|192344.8|192255.9|7
1726673560000|2024-09-18 15:32:40|192387.1|192262.1|192380.8|192255.8|192397.4|192272.4|192374.7|192249.7|15
1726673570000|2024-09-18 15:32:50|192378.5|192253.5|192379.2|192254.2|192385.2|192260.2|192373.4|192248.4|7
1726673580000|2024-09-18 15:33:00|192341.7|192291.7|192347.2|192297.2|192349.8|192299.8|192339.3|192289.3|21
1726673590000|2024-09-18 15:33:10|192347|192297|192343.8|192293.8|192348.1|192298.1|192341.6|192291.6|37
1726673600000|2024-09-18 15:33:20|192342.9|192292.9|192344.6|192294.6|192358.6|192308.6|192338.8|192288.8|28
1726673610000|2024-09-18 15:33:30|192346.9|192296.9|192346.3|192296.3|192347.3|192297.3|192345.3|192295.3|17
1726673620000|2024-09-18 15:33:40|192346.7|192296.7|192343.3|192293.3|192348.6|192298.6|192337.8|192287.8|20
1726673630000|2024-09-18 15:33:50|192343.6|192293.6|192332.7|192282.7|192343.6|192293.6|192331.7|192281.7|28
1726673640000|2024-09-18 15:34:00|192333.4|192283.4|192333.2|192283.2|192343.1|192293.1|192333.2|192283.2|26
1726673650000|2024-09-18 15:34:10|192334|192284|192337.2|192287.2|192344.3|192294.3|192334|192284|32
1726673660000|2024-09-18 15:34:20|192338|192288|192337.9|192287.9|192342.5|192292.5|192335.7|192285.7|27
1726673670000|2024-09-18 15:34:30|192339.4|192289.4|192341.4|192291.4|192342|192292|192336.7|192286.7|26
1726673680000|2024-09-18 15:34:40|192342.6|192292.6|192381.1|192256.1|192384.2|192298.1|192341.4|192255.2|19
1726673690000|2024-09-18 15:34:50|192379.7|192254.7|192358.1|192308.1|192387.1|192309.4|192343.4|192254.7|30
1726673700000|2024-09-18 15:35:00|192358.8|192308.8|192407.7|192357.7|192408.8|192358.8|192358.8|192308.8|19
1726673710000|2024-09-18 15:35:10|192408.5|192358.5|192412|192362|192415|192365|192407.5|192357.5|16
1726673720000|2024-09-18 15:35:20|192411.2|192361.2|192444.1|192394.1|192454.4|192404.4|192403.2|192353.2|30
1726673730000|2024-09-18 15:35:30|192478.8|192353.8|192466.9|192341.9|192478.8|192353.8|192460.3|192335.3|18
1726673740000|2024-09-18 15:35:40|192464.5|192339.5|192465.3|192340.3|192473.3|192348.3|192464|192339|17
1726673750000|2024-09-18 15:35:50|192464|192339|192452.7|192327.7|192464|192339|192438.9|192313.9|13
1726673760000|2024-09-18 15:36:00|192447.3|192322.3|192376.6|192251.6|192447.3|192322.3|192376.6|192251.6|12
1726673770000|2024-09-18 15:36:10|192375.9|192250.9|192375.9|192250.9|192375.9|192250.9|192375.9|192250.9|1
1726673780000|2024-09-18 15:36:20|192378.5|192253.5|192377.7|192252.7|192379.7|192254.7|192377.2|192252.2|12
1726673790000|2024-09-18 15:36:30|192378.7|192253.7|192378|192253|192378.7|192253.7|192376.7|192251.7|6
1726673800000|2024-09-18 15:36:40|192376.4|192251.4|192387|192262|192390.5|192265.5|192375.1|192250.1|11
1726673810000|2024-09-18 15:36:50|192386.2|192261.2|192380.1|192255.1|192386.2|192261.2|192379.5|192254.5|18
1726673820000|2024-09-18 15:37:00|192380.6|192255.6|192376|192251|192385.7|192260.7|192375.3|192250.3|10
1726673830000|2024-09-18 15:37:10|192376.1|192251.1|192376.4|192251.4|192376.4|192251.4|192376.1|192251.1|2
1726673840000|2024-09-18 15:37:20|192376.2|192251.2|192376.2|192251.2|192376.2|192251.2|192375.2|192250.2|3
1726673850000|2024-09-18 15:37:30|192390.4|192265.4|192395.1|192270.1|192397|192272|192389.6|192264.6|14
1726673860000|2024-09-18 15:37:40|192394.5|192269.5|192390.3|192265.3|192394.5|192269.5|192383.9|192258.9|7
1726673870000|2024-09-18 15:37:50|192392.1|192267.1|192398.6|192273.6|192400.5|192275.5|192384.7|192259.7|34
1726673880000|2024-09-18 15:38:00|192400.5|192275.5|192418.9|192293.9|192423.5|192311.2|192361.2|192272.1|22
1726673890000|2024-09-18 15:38:10|192419.7|192294.7|192426.7|192301.7|192432.4|192307.4|192419.1|192294.1|21
1726673900000|2024-09-18 15:38:20|192426.5|192301.5|192427|192302|192431.4|192306.4|192425.7|192300.7|26
1726673910000|2024-09-18 15:38:30|192427.2|192302.2|192430|192305|192430.4|192305.4|192427.2|192302.2|17
1726673920000|2024-09-18 15:38:40|192429.6|192304.6|192432.7|192307.7|192439.8|192314.8|192429.3|192304.3|22
1726673930000|2024-09-18 15:38:50|192432.3|192307.3|192433.1|192308.1|192435.4|192310.4|192432.3|192307.3|14
1726673940000|2024-09-18 15:39:00|192433.6|192308.6|192498.1|192373.1|192501|192376|192432.4|192307.4|14
1726673950000|2024-09-18 15:39:10|192499.6|192374.6|192513.9|192388.9|192521.3|192396.3|192496.8|192371.8|25
1726673960000|2024-09-18 15:39:20|192516.1|192391.1|192507.1|192382.1|192516.1|192391.1|192503.2|192378.2|25
1726673970000|2024-09-18 15:39:30|192510.4|192385.4|192502.4|192377.4|192513.6|192388.6|192501.4|192376.4|34
1726673980000|2024-09-18 15:39:40|192505.6|192380.6|192469.8|192419.8|192514.2|192429.4|192466.7|192376.6|36
1726673990000|2024-09-18 15:39:50|192473.3|192423.3|192510|192385|192512.8|192423.3|192464.9|192376.1|37
1726674000000|2024-09-18 15:40:00|192508.3|192383.3|192472.7|192422.7|192514.5|192426.6|192471.1|192383.3|29
1726674010000|2024-09-18 15:40:10|192474.9|192424.9|192474.3|192424.3|192479.2|192429.2|192472.3|192422.3|34
1726674020000|2024-09-18 15:40:20|192473.4|192423.4|192475.6|192425.6|192478.4|192428.4|192472.5|192422.5|28
1726674030000|2024-09-18 15:40:30|192473.9|192423.9|192476.7|192426.7|192481.8|192431.8|192473.3|192423.3|31
1726674040000|2024-09-18 15:40:40|192475.6|192425.6|192478|192428|192479.6|192429.6|192473.7|192423.7|25
1726674050000|2024-09-18 15:40:50|192478.6|192428.6|192502.4|192452.4|192508.3|192458.3|192478.6|192428.6|16
1726674060000|2024-09-18 15:41:00|192503.7|192453.7|192502.4|192452.4|192506|192456|192498.5|192448.5|27
1726674070000|2024-09-18 15:41:10|192500.5|192450.5|192540.4|192415.4|192540.4|192454.4|192498.2|192415.4|26
1726674080000|2024-09-18 15:41:20|192539.5|192414.5|192609|192484|192621.8|192496.8|192539.4|192414.4|30
1726674090000|2024-09-18 15:41:30|192611.5|192486.5|192618.5|192493.5|192627.7|192502.7|192609|192484|22
1726674100000|2024-09-18 15:41:40|192610.4|192485.4|192614.6|192489.6|192625.2|192500.2|192610.4|192485.4|25
1726674110000|2024-09-18 15:41:50|192618.4|192493.4|192616.6|192491.6|192618.5|192493.5|192614.6|192489.6|11
1726674120000|2024-09-18 15:42:00|192618.1|192493.1|192648.6|192523.6|192655.1|192534.8|192578.1|192493.1|19
1726674130000|2024-09-18 15:42:10|192652.1|192527.1|192688.8|192563.8|192692.8|192567.8|192648.6|192523.6|26
1726674140000|2024-09-18 15:42:20|192689|192564|192694.6|192569.6|192695.6|192570.6|192655.1|192530.1|29
1726674150000|2024-09-18 15:42:30|192691.2|192566.2|192668.1|192543.1|192693.4|192568.4|192662.3|192537.3|19
1726674160000|2024-09-18 15:42:40|192667.1|192542.1|192691|192641|192719.2|192643.9|192664.4|192539.4|24
1726674170000|2024-09-18 15:42:50|192691.1|192641.1|192707.1|192657.1|192725.4|192675.4|192690.8|192640.8|20
1726674180000|2024-09-18 15:43:00|192719.4|192669.4|192739.3|192614.3|192799.8|192698.2|192717.9|192614.3|24
1726674190000|2024-09-18 15:43:10|192748.1|192623.1|192751.3|192626.3|192754.5|192629.5|192737.7|192612.7|21
1726674200000|2024-09-18 15:43:20|192754.1|192629.1|192785.5|192660.5|192819.9|192694.9|192753.9|192628.9|33
1726674210000|2024-09-18 15:43:30|192783.5|192658.5|192776.3|192651.3|192799.5|192674.5|192775.2|192650.2|15
1726674220000|2024-09-18 15:43:40|192775.3|192650.3|192733.8|192608.8|192775.3|192650.3|192726.4|192601.4|23
1726674230000|2024-09-18 15:43:50|192732.2|192607.2|192748.1|192623.1|192749.5|192624.5|192732.2|192607.2|14
1726674240000|2024-09-18 15:44:00|192746.8|192621.8|192738.6|192613.6|192753.6|192628.6|192737.5|192612.5|16
1726674250000|2024-09-18 15:44:10|192740.2|192615.2|192745.7|192620.7|192748|192623|192738.2|192613.2|22
1726674260000|2024-09-18 15:44:20|192746.3|192621.3|192818.4|192693.4|192818.4|192693.4|192746.3|192621.3|23
1726674270000|2024-09-18 15:44:30|192818.3|192693.3|192780.8|192730.8|192818.3|192731.1|192774.8|192677.8|22
1726674280000|2024-09-18 15:44:40|192779.2|192729.2|192775.1|192725.1|192779.2|192729.2|192756.7|192706.7|18
1726674290000|2024-09-18 15:44:50|192777.4|192727.4|192731.4|192681.4|192777.4|192727.4|192716.2|192666.2|32
1726674300000|2024-09-18 15:45:00|192731.9|192681.9|192730.6|192680.6|192734|192684|192729.8|192679.8|28
1726674310000|2024-09-18 15:45:10|192730.2|192680.2|192732.3|192682.3|192733.9|192683.9|192730.2|192680.2|33
1726674320000|2024-09-18 15:45:20|192737.8|192687.8|192780.9|192655.9|192783.3|192699.8|192733.7|192651|40
1726674330000|2024-09-18 15:45:30|192780.7|192655.7|192751|192701|192789|192705.6|192745.4|192651.6|33
1726674340000|2024-09-18 15:45:40|192752.1|192702.1|192752.1|192702.1|192753.9|192703.9|192749.5|192699.5|21
1726674350000|2024-09-18 15:45:50|192757.8|192707.8|192777.8|192727.8|192800.8|192750.8|192751.6|192701.6|29
1726674360000|2024-09-18 15:46:00|192777.9|192727.9|192807|192757|192815.5|192765.5|192777.9|192727.9|28
1726674370000|2024-09-18 15:46:10|192808|192758|192806.5|192756.5|192808.7|192758.7|192792.3|192742.3|29
1726674380000|2024-09-18 15:46:20|192807.9|192757.9|192863.7|192738.7|192866.1|192761.1|192803.4|192731.7|28
1726674390000|2024-09-18 15:46:30|192864.8|192739.8|192851.7|192726.7|192867.1|192742.1|192842.8|192717.8|25
1726674400000|2024-09-18 15:46:40|192854.5|192729.5|192890.4|192765.4|192908.8|192783.8|192852.2|192727.2|27
1726674410000|2024-09-18 15:46:50|192890.2|192765.2|192901.4|192776.4|192914.4|192789.4|192854|192729|18
1726674420000|2024-09-18 15:47:00|192902.7|192777.7|192920.5|192795.5|192920.6|192795.6|192902.7|192777.7|13
1726674430000|2024-09-18 15:47:10|192915.7|192790.7|192915.5|192790.5|192915.8|192790.8|192915.5|192790.5|4
1726674440000|2024-09-18 15:47:20|192915.6|192790.6|192906.9|192781.9|192917.3|192792.3|192903|192778|15
1726674450000|2024-09-18 15:47:30|192906.7|192781.7|192907.3|192782.3|192908.4|192783.4|192903.3|192778.3|17
1726674460000|2024-09-18 15:47:40|192913|192788|192943.6|192818.6|192951.7|192826.7|192912.9|192787.9|17
1726674470000|2024-09-18 15:47:50|192942.4|192817.4|192937.4|192812.4|192945.6|192820.6|192931.1|192806.1|23
1726674480000|2024-09-18 15:48:00|192939.2|192814.2|192869.2|192819.2|192946.2|192860|192869.2|192811.6|14
1726674490000|2024-09-18 15:48:10|192868|192818|192895.3|192845.3|192897.9|192847.9|192867.5|192817.5|11
1726674500000|2024-09-18 15:48:20|192893.4|192843.4|192889.2|192839.2|192894.8|192844.8|192884.2|192834.2|21
1726674510000|2024-09-18 15:48:30|192888.1|192838.1|192886.3|192836.3|192895.5|192845.5|192884.4|192834.4|11
1726674520000|2024-09-18 15:48:40|192888.1|192838.1|192897.6|192847.6|192903.3|192853.3|192888.1|192838.1|14
1726674530000|2024-09-18 15:48:50|192896.3|192846.3|192901|192851|192903.3|192853.3|192892.7|192842.7|16
1726674540000|2024-09-18 15:49:00|192901.8|192851.8|192958.8|192908.8|192963.7|192913.7|192901.8|192851.8|26
1726674550000|2024-09-18 15:49:10|192997.2|192872.2|192997.6|192872.6|192999.5|192874.5|192997.2|192872.2|11
1726674560000|2024-09-18 15:49:20|192997.3|192872.3|192981|192856|192998.5|192873.5|192979.6|192854.6|21
1726674570000|2024-09-18 15:49:30|192982.5|192857.5|192974.8|192849.8|192982.5|192857.5|192974.8|192849.8|15
1726674580000|2024-09-18 15:49:40|192847.4|192797.4|192848|192723|192852.7|192800.8|192811.7|192723|24
1726674590000|2024-09-18 15:49:50|192851.1|192726.1|192848.7|192723.7|192859.7|192734.7|192848.7|192723.7|14
1726674600000|2024-09-18 15:50:00|192847.7|192722.7|192846|192721|192850.6|192725.6|192841.7|192716.7|21
1726674610000|2024-09-18 15:50:10|192847.1|192722.1|192797.6|192747.6|192850|192747.9|192791.7|192722.1|19
1726674620000|2024-09-18 15:50:20|192796.6|192746.6|192803|192753|192803|192753|192796.6|192746.6|10
1726674630000|2024-09-18 15:50:30|192802.1|192752.1|192840.2|192790.2|192848.9|192798.9|192797.7|192747.7|21
1726674640000|2024-09-18 15:50:40|192841|192791|192806.4|192756.4|192845.8|192795.8|192805.6|192755.6|14
1726674650000|2024-09-18 15:50:50|192806.2|192756.2|192807|192757|192808.6|192758.6|192804.2|192754.2|20
1726674660000|2024-09-18 15:51:00|192807.7|192757.7|192814.4|192764.4|192815.8|192765.8|192805.1|192755.1|19
1726674670000|2024-09-18 15:51:10|192815.7|192765.7|192816.5|192766.5|192816.5|192766.5|192810.2|192760.2|18
1726674680000|2024-09-18 15:51:20|192815.9|192765.9|192827.3|192777.3|192829.6|192779.6|192813.8|192763.8|16
1726674690000|2024-09-18 15:51:30|192826.2|192776.2|192844.4|192794.4|192846.8|192796.8|192820.8|192770.8|22
1726674700000|2024-09-18 15:51:40|192842.7|192792.7|192860.9|192810.9|192869.4|192819.4|192842.7|192792.7|15
1726674710000|2024-09-18 15:51:50|192860.5|192810.5|192867.6|192817.6|192870.8|192820.8|192859.7|192809.7|24
1726674720000|2024-09-18 15:52:00|192866.8|192816.8|192967.3|192917.3|193009|192921.2|192866.8|192816.8|27
1726674730000|2024-09-18 15:52:10|192971|192921|192937.6|192887.6|192972.2|192922.2|192936.3|192886.3|12
1726674740000|2024-09-18 15:52:20|192936.7|192886.7|192904.5|192854.5|192936.7|192886.7|192901.1|192851.1|21
1726674750000|2024-09-18 15:52:30|192903.9|192853.9|192911.3|192861.3|192912.1|192862.1|192903.9|192853.9|8
1726674760000|2024-09-18 15:52:40|192911|192861|192900.5|192850.5|192911|192861|192899.8|192849.8|10
1726674770000|2024-09-18 15:52:50|192899.4|192849.4|192910.2|192860.2|192911.4|192861.4|192899.4|192849.4|14
1726674780000|2024-09-18 15:53:00|192909.7|192859.7|192848.4|192798.4|192914.1|192864.1|192848.4|192798.4|21
1726674790000|2024-09-18 15:53:10|192847.7|192797.7|192854.7|192804.7|192858|192808|192847.7|192797.7|24
1726674800000|2024-09-18 15:53:20|192856.1|192806.1|192853.2|192803.2|192860.6|192810.6|192853.2|192803.2|13
1726674810000|2024-09-18 15:53:30|192854.4|192804.4|192874.8|192824.8|192879.9|192829.9|192853.6|192803.6|15
1726674820000|2024-09-18 15:53:40|192876.1|192826.1|192860.8|192810.8|192881.6|192831.6|192858.4|192808.4|15
1726674830000|2024-09-18 15:53:50|192897|192847|192845.9|192795.9|192897|192847|192843.3|192793.3|16
1726674840000|2024-09-18 15:54:00|192847.2|192797.2|192835.6|192785.6|192852.2|192802.2|192835.6|192785.6|18
1726674850000|2024-09-18 15:54:10|192838.3|192788.3|192849.7|192799.7|192852.8|192802.8|192837.9|192787.9|17
1726674860000|2024-09-18 15:54:20|192852.7|192802.7|192854.7|192804.7|192864.2|192814.2|192852.7|192802.7|10
1726674870000|2024-09-18 15:54:30|192853.9|192803.9|192847.9|192797.9|192853.9|192803.9|192845.3|192795.3|6
1726674880000|2024-09-18 15:54:40|192849.2|192799.2|192851.3|192801.3|192852.6|192802.6|192844.8|192794.8|12
1726674890000|2024-09-18 15:54:50|192850.1|192800.1|192856.8|192806.8|192862.2|192812.2|192847.5|192797.5|13
1726674900000|2024-09-18 15:55:00|192858.3|192808.3|192857.1|192807.1|192858.4|192808.4|192852.5|192802.5|14
1726674910000|2024-09-18 15:55:10|192861|192811|192861.3|192811.3|192863.4|192813.4|192860.3|192810.3|11
1726674920000|2024-09-18 15:55:20|192862.7|192812.7|192892.3|192842.3|192894.9|192844.9|192860.6|192810.6|11
1726674930000|2024-09-18 15:55:30|192894.3|192844.3|192885.2|192835.2|192896|192846|192882.8|192832.8|17
1726674940000|2024-09-18 15:55:40|192884.6|192834.6|192879.5|192829.5|192884.6|192834.6|192877.1|192827.1|10
1726674950000|2024-09-18 15:55:50|192882|192832|192873|192823|192882|192832|192853|192803|30
1726674960000|2024-09-18 15:56:00|192875.1|192825.1|192863.9|192813.9|192883.3|192833.3|192863.9|192813.9|32
1726674970000|2024-09-18 15:56:10|192865|192815|192875.6|192825.6|192877.7|192827.7|192865|192815|24
1726674980000|2024-09-18 15:56:20|192874.9|192824.9|192865.5|192815.5|192876.2|192826.2|192861.7|192811.7|11
1726674990000|2024-09-18 15:56:30|192865.7|192815.7|192815.3|192765.3|192866|192816|192807.6|192757.6|25
1726675000000|2024-09-18 15:56:40|192816.5|192766.5|192812.7|192762.7|192822.4|192772.4|192811.1|192761.1|24
1726675010000|2024-09-18 15:56:50|192813.7|192763.7|192836.1|192786.1|192839|192789|192813.7|192763.7|19
1726675020000|2024-09-18 15:57:00|192835.6|192785.6|192855|192805|192878.3|192828.3|192824.2|192774.2|26
1726675030000|2024-09-18 15:57:10|192853.7|192803.7|192862.5|192812.5|192863.2|192813.2|192847.6|192797.6|29
1726675040000|2024-09-18 15:57:20|192861.3|192811.3|192843.1|192793.1|192863.2|192813.2|192843.1|192793.1|23
1726675050000|2024-09-18 15:57:30|192843.9|192793.9|192843|192793|192844|192794|192834.5|192784.5|15
1726675060000|2024-09-18 15:57:40|192845.6|192795.6|192862.3|192812.3|192862.3|192812.3|192845.6|192795.6|22
1726675070000|2024-09-18 15:57:50|192860.9|192810.9|192892.9|192842.9|192892.9|192842.9|192856|192806|22
1726675080000|2024-09-18 15:58:00|192893.3|192843.3|192891|192841|192893.3|192843.3|192883.2|192833.2|23
1726675090000|2024-09-18 15:58:10|192890|192840|192878.6|192828.6|192891|192841|192878.6|192828.6|24
1726675100000|2024-09-18 15:58:20|192878.5|192828.5|192866.6|192816.6|192881.3|192831.3|192858.3|192808.3|21
1726675110000|2024-09-18 15:58:30|192865.6|192815.6|192859.7|192809.7|192869.7|192819.7|192854.7|192804.7|24
1726675120000|2024-09-18 15:58:40|192858.2|192808.2|192858.9|192808.9|192866.5|192816.5|192854.5|192804.5|28
1726675130000|2024-09-18 15:58:50|192856.8|192806.8|192860.4|192810.4|192860.9|192810.9|192856.6|192806.6|23
1726675140000|2024-09-18 15:59:00|192858.6|192808.6|192856.3|192806.3|192861.7|192811.7|192856.3|192806.3|24
1726675150000|2024-09-18 15:59:10|192858.8|192808.8|192858.1|192808.1|192860.6|192810.6|192852.8|192802.8|32
1726675160000|2024-09-18 15:59:20|192859.2|192809.2|192863.1|192813.1|192863.1|192813.1|192855.7|192805.7|33
1726675170000|2024-09-18 15:59:30|192862|192812|192878.5|192828.5|192878.5|192828.5|192854.4|192804.4|26
1726675180000|2024-09-18 15:59:40|192877.5|192827.5|192879.5|192829.5|192879.5|192829.5|192876.4|192826.4|11
1726675190000|2024-09-18 15:59:50|192878.5|192828.5|192875.7|192825.7|192882.2|192832.2|192875.7|192825.7|9
1726675200000|2024-09-18 16:00:00|192877.9|192827.9|192906.2|192856.2|192918.5|192868.5|192875.8|192825.8|21
1726675210000|2024-09-18 16:00:10|192907.2|192857.2|192902.9|192852.9|192941.4|192891.4|192895.9|192845.9|25
1726675220000|2024-09-18 16:00:20|192907.4|192857.4|192895.3|192845.3|192909.5|192859.5|192889.5|192839.5|28
1726675230000|2024-09-18 16:00:30|192894.5|192844.5|192877.4|192827.4|192919.9|192847.6|192876.7|192787.4|29
1726675240000|2024-09-18 16:00:40|192878.7|192828.7|192877.2|192827.2|192881.9|192831.9|192876.7|192826.7|25
1726675250000|2024-09-18 16:00:50|192878.2|192828.2|192809.4|192759.4|192878.2|192828.2|192804.9|192754.9|24
1726675260000|2024-09-18 16:01:00|192810.2|192760.2|192806.7|192756.7|192816.2|192766.2|192803.2|192753.2|27
1726675270000|2024-09-18 16:01:10|192805.9|192755.9|192809.6|192759.6|192812.1|192762.1|192800.5|192750.5|29
1726675280000|2024-09-18 16:01:20|192810.4|192760.4|192804.6|192754.6|192812.2|192762.2|192799.6|192749.6|26
1726675290000|2024-09-18 16:01:30|192813.8|192763.8|192796.6|192746.6|192818|192768|192796.4|192746.4|29
1726675300000|2024-09-18 16:01:40|192807.2|192757.2|192806.8|192756.8|192813.1|192763.1|192797.7|192747.7|28
1726675310000|2024-09-18 16:01:50|192807.7|192757.7|192812|192762|192812|192762|192804.7|192754.7|23
1726675320000|2024-09-18 16:02:00|192810.7|192760.7|192809.4|192759.4|192811.7|192761.7|192799.2|192749.2|27
1726675330000|2024-09-18 16:02:10|192805.8|192755.8|192806.4|192756.4|192812.6|192762.6|192798.4|192748.4|27
1726675340000|2024-09-18 16:02:20|192807.4|192757.4|192820.6|192770.6|192823.5|192773.5|192799.6|192749.6|33
1726675350000|2024-09-18 16:02:30|192823.5|192773.5|192813.1|192763.1|192824.4|192774.4|192813.1|192763.1|19
1726675360000|2024-09-18 16:02:40|192813.8|192763.8|192822.9|192772.9|192827.2|192777.2|192809.6|192759.6|17
1726675370000|2024-09-18 16:02:50|192818.2|192768.2|192829.2|192779.2|192831.1|192781.1|192813.6|192763.6|17
1726675380000|2024-09-18 16:03:00|192828.7|192778.7|192824.9|192774.9|192829.6|192779.6|192822.3|192772.3|9
1726675390000|2024-09-18 16:03:10|192826.3|192776.3|192828.1|192778.1|192830.3|192780.3|192823.8|192773.8|10
1726675400000|2024-09-18 16:03:20|192828.9|192778.9|192811.5|192761.5|192828.9|192778.9|192809.2|192759.2|10
1726675410000|2024-09-18 16:03:30|192812.6|192762.6|192810.6|192760.6|192812.6|192762.6|192810.3|192760.3|12
1726675420000|2024-09-18 16:03:40|192811.3|192761.3|192866.3|192741.3|192869|192780.8|192809.9|192741.3|21
1726675430000|2024-09-18 16:03:50|192864.3|192739.3|192864.1|192739.1|192867.7|192742.7|192864.1|192739.1|6
1726675440000|2024-09-18 16:04:00|192867.6|192742.6|192832.7|192707.7|192867.6|192742.6|192825.6|192700.6|23
1726675450000|2024-09-18 16:04:10|192831.7|192706.7|192833.4|192708.4|192834|192709|192825.7|192700.7|10
1726675460000|2024-09-18 16:04:20|192834.6|192709.6|192833|192708|192836.7|192711.7|192831.8|192706.8|14
1726675470000|2024-09-18 16:04:30|192833.6|192708.6|192832.5|192707.5|192836.1|192711.1|192830.6|192705.6|12
1726675480000|2024-09-18 16:04:40|192831.3|192706.3|192839.9|192714.9|192839.9|192714.9|192831.3|192706.3|4
1726675490000|2024-09-18 16:04:50|192839.1|192714.1|192835.5|192710.5|192840.4|192715.4|192835.5|192710.5|3
1726675500000|2024-09-18 16:05:00|192828.2|192703.2|192811.2|192686.2|192828.2|192703.2|192806.5|192681.5|14
1726675510000|2024-09-18 16:05:10|192812.3|192687.3|192812.3|192687.3|192812.3|192687.3|192812.3|192687.3|1
1726675520000|2024-09-18 16:05:20|192812.9|192687.9|192813.5|192688.5|192813.8|192688.8|192812.9|192687.9|3
1726675540000|2024-09-18 16:05:40|192777.8|192727.8|192777.8|192727.8|192778.5|192728.5|192776.5|192726.5|5
1726675550000|2024-09-18 16:05:50|192780.9|192730.9|192781.9|192731.9|192783|192733|192780.1|192730.1|13
1726675560000|2024-09-18 16:06:00|192780.8|192730.8|192781|192731|192782.3|192732.3|192780.2|192730.2|9
1726675570000|2024-09-18 16:06:10|192780.1|192730.1|192816.1|192691.1|192816.1|192731.3|192778.3|192690.7|5
1726675580000|2024-09-18 16:06:20|192815.8|192690.8|192818|192693|192818|192693|192814.5|192689.5|8
1726675590000|2024-09-18 16:06:30|192815.5|192690.5|192816.4|192691.4|192819.5|192694.5|192815.5|192690.5|5
1726675600000|2024-09-18 16:06:40|192814.1|192689.1|192817.8|192692.8|192817.8|192692.8|192814.1|192689.1|6
1726675610000|2024-09-18 16:06:50|192815.1|192690.1|192697.1|192572.1|192817.8|192692.8|192697.1|192572.1|19
1726675620000|2024-09-18 16:07:00|192660.1|192610.1|192681.2|192631.2|192684.5|192634.5|192657.4|192607.4|21
1726675630000|2024-09-18 16:07:10|192680.1|192630.1|192671.7|192621.7|192680.1|192630.1|192660.7|192610.7|25
1726675640000|2024-09-18 16:07:20|192670.4|192620.4|192717.9|192667.9|192717.9|192667.9|192669|192619|23
1726675650000|2024-09-18 16:07:30|192717.1|192667.1|192740.1|192690.1|192743.1|192693.1|192717.1|192667.1|12
1726675660000|2024-09-18 16:07:40|192739.4|192689.4|192707.1|192657.1|192753.6|192689.4|192706.9|192628.6|12
1726675670000|2024-09-18 16:07:50|192705.8|192655.8|192702|192652|192707.9|192657.9|192701.5|192651.5|12
1726675680000|2024-09-18 16:08:00|192703.8|192653.8|192716.4|192666.4|192720.2|192670.2|192703.8|192653.8|34
1726675690000|2024-09-18 16:08:10|192719.1|192669.1|192713.2|192663.2|192719.1|192669.1|192713.1|192663.1|29
1726675700000|2024-09-18 16:08:20|192712.4|192662.4|192717.2|192667.2|192717.2|192667.2|192709.1|192659.1|26
1726675710000|2024-09-18 16:08:30|192714.5|192664.5|192712.1|192662.1|192719.9|192669.9|192711.5|192661.5|33
1726675720000|2024-09-18 16:08:40|192712.8|192662.8|192713.9|192663.9|192718.7|192668.7|192709.9|192659.9|28
1726675730000|2024-09-18 16:08:50|192717.1|192667.1|192709.6|192659.6|192724.8|192674.8|192709.6|192659.6|19
1726675740000|2024-09-18 16:09:00|192707.2|192657.2|192716.2|192666.2|192718.2|192668.2|192706.7|192656.7|20
1726675750000|2024-09-18 16:09:10|192716.7|192666.7|192714|192664|192716.7|192666.7|192708.4|192658.4|24
1726675760000|2024-09-18 16:09:20|192712.7|192662.7|192719.3|192669.3|192719.5|192669.5|192710.4|192660.4|14
1726675770000|2024-09-18 16:09:30|192717.3|192667.3|192717.7|192667.7|192719.1|192669.1|192715.9|192665.9|17
1726675780000|2024-09-18 16:09:40|192716.7|192666.7|192717.4|192667.4|192721.1|192671.1|192711.7|192661.7|19
1726675790000|2024-09-18 16:09:50|192718.1|192668.1|192716|192666|192723.6|192673.6|192715.2|192665.2|18
1726675800000|2024-09-18 16:10:00|192716.8|192666.8|192714.3|192664.3|192717.3|192667.3|192714.3|192664.3|17
1726675810000|2024-09-18 16:10:10|192676.5|192626.5|192653.2|192603.2|192697.1|192647.1|192646.6|192596.6|31
1726675820000|2024-09-18 16:10:20|192655.4|192605.4|192652.8|192602.8|192659.2|192609.2|192645.5|192595.5|32
1726675830000|2024-09-18 16:10:30|192648.3|192598.3|192649.1|192599.1|192653.1|192603.1|192647.1|192597.1|14
1726675840000|2024-09-18 16:10:40|192648.7|192598.7|192612.5|192562.5|192648.7|192598.7|192600|192550|25
1726675850000|2024-09-18 16:10:50|192612|192562|192602|192552|192615|192565|192597.4|192547.4|36
1726675860000|2024-09-18 16:11:00|192602.7|192552.7|192653.2|192528.2|192654.7|192554.1|192598|192517.4|26
1726675870000|2024-09-18 16:11:10|192651.9|192526.9|192635.3|192585.3|192675.9|192592.8|192599.3|192515.2|24
1726675880000|2024-09-18 16:11:20|192634.7|192584.7|192690.2|192565.2|192690.8|192606.6|192634.6|192565|28
1726675890000|2024-09-18 16:11:30|192690.8|192565.8|192694.3|192569.3|192695.5|192570.5|192689.8|192564.8|26
1726675900000|2024-09-18 16:11:40|192694|192569|192698.7|192573.7|192700.3|192575.3|192694|192569|19
1726675910000|2024-09-18 16:11:50|192698.6|192573.6|192696|192571|192700.3|192575.3|192695.8|192570.8|20
1726675920000|2024-09-18 16:12:00|192696.7|192571.7|192686.4|192561.4|192704.4|192589.2|192639.2|192542.2|29
1726675930000|2024-09-18 16:12:10|192687.5|192562.5|192610.7|192560.7|192687.5|192602.3|192608|192557.9|26
1726675940000|2024-09-18 16:12:20|192608.1|192558.1|192588.3|192538.3|192610.8|192560.8|192585.1|192535.1|24
1726675950000|2024-09-18 16:12:30|192586.9|192536.9|192575.4|192525.4|192586.9|192536.9|192561.7|192511.7|22
1726675960000|2024-09-18 16:12:40|192572.1|192522.1|192559.6|192509.6|192574.3|192524.3|192502|192452|25
1726675970000|2024-09-18 16:12:50|192558.5|192508.5|192557.7|192507.7|192561.6|192511.6|192556.3|192506.3|20
1726675980000|2024-09-18 16:13:00|192556.1|192506.1|192542.9|192492.9|192566.5|192516.5|192541.6|192491.6|25
1726675990000|2024-09-18 16:13:10|192543.8|192493.8|192534.7|192484.7|192545.8|192495.8|192533.3|192483.3|28
1726676000000|2024-09-18 16:13:20|192533.7|192483.7|192534.3|192484.3|192546.3|192496.3|192531.9|192481.9|31
1726676010000|2024-09-18 16:13:30|192537.9|192487.9|192546.3|192496.3|192546.3|192496.3|192534.3|192484.3|26
1726676020000|2024-09-18 16:13:40|192541.6|192491.6|192545.1|192495.1|192547.7|192497.7|192538.2|192488.2|27
1726676030000|2024-09-18 16:13:50|192541.8|192491.8|192587.3|192537.3|192602.7|192552.7|192532.8|192482.8|29
1726676040000|2024-09-18 16:14:00|192586.5|192536.5|192584.1|192534.1|192592.8|192542.8|192578.1|192528.1|37
1726676050000|2024-09-18 16:14:10|192578.7|192528.7|192557.9|192507.9|192587.2|192537.2|192556.2|192506.2|29
1726676060000|2024-09-18 16:14:20|192560.9|192510.9|192577.4|192527.4|192578.9|192528.9|192557.2|192507.2|21
1726676070000|2024-09-18 16:14:30|192573.8|192523.8|192577.1|192527.1|192584.2|192534.2|192572.5|192522.5|26
1726676080000|2024-09-18 16:14:40|192564.1|192514.1|192544.2|192494.2|192568.7|192518.7|192542.3|192492.3|23
1726676090000|2024-09-18 16:14:50|192547.3|192497.3|192545.7|192495.7|192553.6|192503.6|192542.8|192492.8|16
1726676100000|2024-09-18 16:15:00|192548.8|192498.8|192544.6|192494.6|192550.7|192500.7|192544.6|192494.6|6
1726676110000|2024-09-18 16:15:10|192547.5|192497.5|192541.9|192491.9|192547.5|192497.5|192541.9|192491.9|11
1726676120000|2024-09-18 16:15:20|192544.1|192494.1|192527.8|192477.8|192546.3|192496.3|192517.9|192467.9|27
1726676130000|2024-09-18 16:15:30|192528.9|192478.9|192534.7|192484.7|192542.3|192492.3|192526.6|192476.6|28
1726676140000|2024-09-18 16:15:40|192534|192484|192535|192485|192537.4|192487.4|192532.8|192482.8|23
1726676150000|2024-09-18 16:15:50|192535.6|192485.6|192547.1|192497.1|192558.3|192508.3|192534.5|192484.5|24
1726676160000|2024-09-18 16:16:00|192544|192494|192548.9|192498.9|192581.4|192503.4|192544|192456.4|19
1726676170000|2024-09-18 16:16:10|192550.9|192500.9|192579.4|192529.4|192582.8|192532.8|192549.5|192499.5|14
1726676180000|2024-09-18 16:16:20|192578.5|192528.5|192580.3|192530.3|192584.2|192534.2|192575.5|192525.5|21
1726676190000|2024-09-18 16:16:30|192582.4|192532.4|192581.2|192531.2|192585.3|192535.3|192578.4|192528.4|18
1726676200000|2024-09-18 16:16:40|192579|192529|192577.3|192527.3|192594.5|192544.5|192577.2|192527.2|35
1726676210000|2024-09-18 16:16:50|192580.6|192530.6|192582.6|192532.6|192589.1|192539.1|192576.3|192526.3|39
1726676220000|2024-09-18 16:17:00|192583.3|192533.3|192581.3|192531.3|192587.3|192537.3|192580.8|192530.8|35
1726676230000|2024-09-18 16:17:10|192580.1|192530.1|192579.3|192529.3|192588.2|192538.2|192575.9|192525.9|36
1726676240000|2024-09-18 16:17:20|192582.5|192532.5|192611.9|192561.9|192613.1|192563.1|192576.8|192526.8|19
1726676250000|2024-09-18 16:17:30|192610.6|192560.6|192633.6|192583.6|192639.1|192589.1|192610.6|192560.6|15
1726676260000|2024-09-18 16:17:40|192634.7|192584.7|192636.7|192586.7|192638.1|192588.1|192633.8|192583.8|20
1726676270000|2024-09-18 16:17:50|192636.6|192586.6|192614.3|192564.3|192637|192587|192614.3|192564.3|17
1726676280000|2024-09-18 16:18:00|192616.2|192566.2|192610|192560|192617.2|192567.2|192602.9|192552.9|32
1726676290000|2024-09-18 16:18:10|192606.9|192556.9|192611|192561|192615.8|192565.8|192602.5|192552.5|24
1726676300000|2024-09-18 16:18:20|192608.4|192558.4|192614.3|192564.3|192618.2|192568.2|192601.1|192551.1|4
1726676310000|2024-09-18 16:18:30|192613.7|192563.7|192621|192571|192621.8|192571.8|192613|192563|27
1726676320000|2024-09-18 16:18:40|192621.8|192571.8|192650.8|192600.8|192661.3|192611.3|192620.7|192570.7|20
1726676330000|2024-09-18 16:18:50|192694.7|192569.7|192694|192569|192695|192570|192691.4|192566.4|24
1726676340000|2024-09-18 16:19:00|192693.8|192568.8|192705.7|192580.7|192706.3|192581.3|192689.2|192564.2|30
1726676350000|2024-09-18 16:19:10|192701|192576|192716.5|192591.5|192716.5|192591.5|192695.1|192570.1|29
1726676360000|2024-09-18 16:19:20|192712.8|192587.8|192691.3|192641.3|192719.1|192644|192688.9|192587.8|15
1726676370000|2024-09-18 16:19:30|192726.4|192601.4|192721.6|192596.6|192731.6|192606.6|192721.6|192596.6|16
1726676380000|2024-09-18 16:19:40|192718.8|192593.8|192714.3|192589.3|192718.8|192593.8|192709.6|192584.6|11
1726676390000|2024-09-18 16:19:50|192709.3|192584.3|192678.1|192628.1|192716.5|192628.3|192676.9|192584.3|11
1726676400000|2024-09-18 16:20:00|192679.4|192629.4|192678.9|192628.9|192681.3|192631.3|192677.5|192627.5|19
1726676410000|2024-09-18 16:20:10|192678.1|192628.1|192729.7|192679.7|192729.7|192679.7|192678.1|192628.1|23
1726676420000|2024-09-18 16:20:20|192728.7|192678.7|192737.1|192687.1|192737.1|192687.1|192725.6|192675.6|31
1726676430000|2024-09-18 16:20:30|192736.2|192686.2|192726.9|192676.9|192739.8|192689.8|192725.6|192675.6|23
1726676440000|2024-09-18 16:20:40|192727.9|192677.9|192728.9|192678.9|192730|192680|192724.4|192674.4|26
1726676450000|2024-09-18 16:20:50|192733.7|192683.7|192737|192687|192737.2|192687.2|192721.3|192671.3|26
1726676460000|2024-09-18 16:21:00|192736.6|192686.6|192724.5|192674.5|192737|192687|192720.3|192670.3|30
1726676470000|2024-09-18 16:21:10|192725.2|192675.2|192723.9|192673.9|192726.6|192676.6|192723.4|192673.4|18
1726676480000|2024-09-18 16:21:20|192724.6|192674.6|192753.5|192703.5|192755|192705|192722.4|192672.4|30
1726676490000|2024-09-18 16:21:30|192751.9|192701.9|192788.2|192663.2|192791.3|192705.8|192745.7|192663.2|18
1726676500000|2024-09-18 16:21:40|192791.3|192666.3|192794.4|192669.4|192796.7|192671.7|192788.2|192663.2|13
1726676510000|2024-09-18 16:21:50|192795.4|192670.4|192759.9|192709.9|192799.1|192709.9|192757.9|192668.3|15
1726676520000|2024-09-18 16:22:00|192759.1|192709.1|192803.5|192753.5|192803.7|192753.7|192759.1|192709.1|16
1726676530000|2024-09-18 16:22:10|192809.6|192759.6|192811.4|192761.4|192817.7|192767.7|192809.6|192759.6|17
1726676540000|2024-09-18 16:22:20|192812.7|192762.7|192854.3|192729.3|192858.7|192765.4|192810.8|192729|23
1726676550000|2024-09-18 16:22:30|192857.2|192732.2|192855.6|192730.6|192859|192734|192853|192728|29
1726676560000|2024-09-18 16:22:40|192854.4|192729.4|192853.8|192728.8|192864.4|192739.4|192853.2|192728.2|24
1726676570000|2024-09-18 16:22:50|192855.8|192730.8|192846.1|192721.1|192857.4|192732.4|192846.1|192721.1|15
1726676580000|2024-09-18 16:23:00|192847.7|192722.7|192849.9|192724.9|192858.9|192733.9|192847.5|192722.5|16
1726676590000|2024-09-18 16:23:10|192850.4|192725.4|192857|192732|192861.4|192736.4|192849.6|192724.6|14
1726676600000|2024-09-18 16:23:20|192857.6|192732.6|192859.7|192734.7|192867.9|192742.9|192853.7|192728.7|19
1726676610000|2024-09-18 16:23:30|192859.4|192734.4|192860.1|192735.1|192861.8|192736.8|192859|192734|8
1726676620000|2024-09-18 16:23:40|192861.7|192736.7|192835.4|192710.4|192861.7|192736.7|192835|192710|29
1726676630000|2024-09-18 16:23:50|192834.6|192709.6|192802.7|192752.7|192834.6|192753.7|192799.1|192707.8|16
1726676640000|2024-09-18 16:24:00|192802.6|192752.6|192822.2|192772.2|192823.2|192773.2|192800.6|192750.6|14
1726676650000|2024-09-18 16:24:10|192823.8|192773.8|192829.7|192779.7|192833.8|192783.8|192823.8|192773.8|9
1726676660000|2024-09-18 16:24:20|192828.6|192778.6|192827.4|192777.4|192829.7|192779.7|192826.8|192776.8|8
1726676670000|2024-09-18 16:24:30|192829.1|192779.1|192819.7|192769.7|192829.1|192779.1|192814.6|192764.6|13
1726676680000|2024-09-18 16:24:40|192818.1|192768.1|192817.8|192767.8|192818.1|192768.1|192815.4|192765.4|4
1726676690000|2024-09-18 16:24:50|192818.8|192768.8|192824.7|192774.7|192826|192776|192818.8|192768.8|9
1726676700000|2024-09-18 16:25:00|192822.6|192772.6|192847.6|192797.6|192848.7|192798.7|192822.6|192772.6|32
1726676710000|2024-09-18 16:25:10|192845.4|192795.4|192848.3|192798.3|192848.7|192798.7|192845.4|192795.4|9
1726676720000|2024-09-18 16:25:20|192847|192797|192854.9|192804.9|192856.5|192806.5|192846.1|192796.1|19
1726676730000|2024-09-18 16:25:30|192854.8|192804.8|192847.2|192797.2|192854.8|192804.8|192844.7|192794.7|17
1726676740000|2024-09-18 16:25:40|192845.9|192795.9|192820.8|192770.8|192845.9|192795.9|192817.5|192767.5|25
1726676750000|2024-09-18 16:25:50|192820|192770|192765.3|192715.3|192821|192771|192762|192712|15
1726676760000|2024-09-18 16:26:00|192747.6|192697.6|192710.1|192660.1|192747.6|192697.6|192710.1|192660.1|22
1726676770000|2024-09-18 16:26:10|192706.2|192656.2|192711.4|192661.4|192711.4|192661.4|192702.4|192652.4|20
1726676780000|2024-09-18 16:26:20|192716.3|192666.3|192735.1|192685.1|192739.1|192689.1|192716.3|192666.3|11
1726676790000|2024-09-18 16:26:30|192738.7|192688.7|192739.4|192689.4|192743.8|192693.8|192731.6|192681.6|18
1726676800000|2024-09-18 16:26:40|192733.7|192683.7|192775.8|192725.8|192777.3|192727.3|192732.4|192682.4|16
1726676810000|2024-09-18 16:26:50|192776.2|192726.2|192827.7|192777.7|192830|192780|192771.1|192721.1|19
1726676820000|2024-09-18 16:27:00|192840.7|192790.7|192827.7|192777.7|192840.7|192790.7|192812.2|192762.2|29
1726676830000|2024-09-18 16:27:10|192825.3|192775.3|192832.5|192782.5|192832.5|192782.5|192824|192774|6
1726676840000|2024-09-18 16:27:20|192831.1|192781.1|192833.2|192783.2|192834.6|192784.6|192823.3|192773.3|26
1726676850000|2024-09-18 16:27:30|192830.1|192780.1|192823.8|192773.8|192837.4|192787.4|192823.7|192773.7|31
1726676860000|2024-09-18 16:27:40|192826|192776|192816.1|192766.1|192826|192776|192811.3|192761.3|12
1726676870000|2024-09-18 16:27:50|192820.2|192770.2|192816.4|192766.4|192827.2|192777.2|192814.8|192764.8|22
1726676880000|2024-09-18 16:28:00|192817.9|192767.9|192830|192780|192835.9|192785.9|192816.9|192766.9|14
1726676890000|2024-09-18 16:28:10|192832.1|192782.1|192829|192779|192833|192783|192826|192776|18
1726676900000|2024-09-18 16:28:20|192828.8|192778.8|192855.6|192805.6|192856.4|192806.4|192828.8|192778.8|8
1726676910000|2024-09-18 16:28:30|192855.2|192805.2|192855.3|192805.3|192856.6|192806.6|192831.9|192781.9|11
1726676920000|2024-09-18 16:28:40|192856.7|192806.7|192881.3|192831.3|192888.6|192838.6|192856.7|192806.7|18
1726676930000|2024-09-18 16:28:50|192879.6|192829.6|192877.2|192827.2|192881.8|192831.8|192877.2|192827.2|8
1726676940000|2024-09-18 16:29:00|192880.6|192830.6|192889.5|192839.5|192897.7|192847.7|192854.3|192804.3|20
1726676950000|2024-09-18 16:29:10|192888.9|192838.9|192856.5|192806.5|192888.9|192838.9|192849.3|192799.3|21
1726676960000|2024-09-18 16:29:20|192856.8|192806.8|192872.1|192747.1|192872.1|192806.8|192836.3|192747.1|20
1726676970000|2024-09-18 16:29:30|192872.8|192747.8|192872.6|192747.6|192883.8|192758.8|192869|192744|18
1726676980000|2024-09-18 16:29:40|192869.9|192744.9|192830|192780|192875.2|192789|192830|192744.9|22
1726676990000|2024-09-18 16:29:50|192833.6|192783.6|192827.3|192777.3|192834|192784|192826.3|192776.3|19
1726677000000|2024-09-18 16:30:00|192863.1|192738.1|192862.6|192737.6|192863.1|192738.1|192859|192734|12
1726677010000|2024-09-18 16:30:10|192862.4|192737.4|192836.3|192786.3|192862.4|192786.3|192828.2|192737.4|6
1726677020000|2024-09-18 16:30:20|192835.3|192785.3|192846.1|192796.1|192852.7|192802.7|192835.3|192785.3|16
1726677030000|2024-09-18 16:30:30|192850.4|192800.4|192848.9|192798.9|192851.6|192801.6|192845.1|192795.1|12
1726677040000|2024-09-18 16:30:40|192848|192798|192847.7|192797.7|192848|192798|192846|192796|3
1726677050000|2024-09-18 16:30:50|192847.3|192797.3|192847.5|192797.5|192848.4|192798.4|192846.2|192796.2|5
1726677060000|2024-09-18 16:31:00|192848.8|192798.8|192848.7|192798.7|192848.8|192798.8|192848.7|192798.7|2
1726677070000|2024-09-18 16:31:10|192847.5|192797.5|192848.4|192798.4|192848.4|192798.4|192847.5|192797.5|2
1726677080000|2024-09-18 16:31:20|192849|192799|192849.7|192799.7|192849.9|192799.9|192847.5|192797.5|6
1726677090000|2024-09-18 16:31:30|192849.8|192799.8|192763.1|192713.1|192849.8|192799.8|192760.7|192710.7|12
1726677100000|2024-09-18 16:31:40|192762.4|192712.4|192730|192680|192765.2|192715.2|192727.2|192677.2|30
1726677110000|2024-09-18 16:31:50|192730.7|192680.7|192726.6|192676.6|192731.6|192681.6|192722.8|192672.8|17
1726677120000|2024-09-18 16:32:00|192727.4|192677.4|192728.1|192678.1|192728.6|192678.6|192727.4|192677.4|10
1726677130000|2024-09-18 16:32:10|192728.3|192678.3|192728.8|192678.8|192729.5|192679.5|192726.5|192676.5|12
1726677140000|2024-09-18 16:32:20|192727.9|192677.9|192680.2|192630.2|192727.9|192677.9|192679.8|192629.8|23
1726677150000|2024-09-18 16:32:30|192680.9|192630.9|192678.9|192628.9|192680.9|192630.9|192674.1|192624.1|31
1726677160000|2024-09-18 16:32:40|192679.8|192629.8|192626|192576|192680.2|192630.2|192625|192575|23
1726677170000|2024-09-18 16:32:50|192624.5|192574.5|192637|192512|192657.1|192576.2|192616.7|192503.5|27
1726677180000|2024-09-18 16:33:00|192638.3|192513.3|192646.5|192521.5|192648.5|192523.5|192636|192511|12
1726677190000|2024-09-18 16:33:10|192645.6|192520.6|192658.1|192608.1|192670.5|192620.5|192645.6|192520.6|19
1726677200000|2024-09-18 16:33:20|192663.8|192613.8|192658.8|192608.8|192664.8|192614.8|192657.4|192607.4|24
1726677210000|2024-09-18 16:33:30|192658.4|192608.4|192686.3|192636.3|192691.5|192641.5|192658|192608|21
1726677220000|2024-09-18 16:33:40|192685|192635|192713.3|192663.3|192719|192669|192685|192635|28
1726677230000|2024-09-18 16:33:50|192714|192664|192690.2|192640.2|192714|192664|192682.6|192632.6|17
1726677240000|2024-09-18 16:34:00|192691.3|192641.3|192685.9|192635.9|192695|192645|192684.6|192634.6|24
1726677250000|2024-09-18 16:34:10|192686|192636|192714.9|192664.9|192715.4|192665.4|192686|192636|18
1726677260000|2024-09-18 16:34:20|192714.7|192664.7|192713.7|192663.7|192716|192666|192709.6|192659.6|14
1726677270000|2024-09-18 16:34:30|192713.1|192663.1|192773.7|192723.7|192773.7|192723.7|192701.2|192651.2|23
1726677280000|2024-09-18 16:34:40|192773.4|192723.4|192777.8|192727.8|192777.8|192727.8|192773.4|192723.4|7
1726677290000|2024-09-18 16:34:50|192778.3|192728.3|192785.6|192735.6|192785.6|192735.6|192778.3|192728.3|7
1726677300000|2024-09-18 16:35:00|192785.3|192735.3|192790.6|192740.6|192790.6|192740.6|192781.4|192731.4|11
1726677310000|2024-09-18 16:35:10|192790.8|192740.8|192825.6|192775.6|192830.8|192780.8|192790.8|192740.8|15
1726677320000|2024-09-18 16:35:20|192825.3|192775.3|192815.6|192765.6|192827.5|192777.5|192815.6|192765.6|20
1726677330000|2024-09-18 16:35:30|192811.3|192761.3|192821|192771|192821|192771|192810.4|192760.4|16
1726677340000|2024-09-18 16:35:40|192821.4|192771.4|192844|192794|192847.2|192797.2|192821.4|192771.4|12
1726677350000|2024-09-18 16:35:50|192844.3|192794.3|192850|192800|192850|192800|192843.2|192793.2|5
1726677360000|2024-09-18 16:36:00|192848.4|192798.4|192852.1|192802.1|192857.8|192807.8|192848.4|192798.4|15
1726677370000|2024-09-18 16:36:10|192853.7|192803.7|192865.1|192815.1|192865.4|192815.4|192853.3|192803.3|10
1726677380000|2024-09-18 16:36:20|192864.2|192814.2|192857.2|192807.2|192864.2|192814.2|192856.5|192806.5|9
1726677390000|2024-09-18 16:36:30|192856.3|192806.3|192864.1|192814.1|192866.8|192816.8|192850.4|192800.4|17
1726677400000|2024-09-18 16:36:40|192864.9|192814.9|192872.9|192822.9|192875.2|192825.2|192862.2|192812.2|24
1726677410000|2024-09-18 16:36:50|192872.2|192822.2|192906.7|192856.7|192912.7|192862.7|192870.6|192784.9|17
1726677420000|2024-09-18 16:37:00|192907.9|192857.9|192916|192866|192957.5|192867.1|192906.6|192814.6|22
1726677430000|2024-09-18 16:37:10|192969.4|192919.4|192973.4|192923.4|192979.7|192929.7|192964.4|192914.4|31
1726677440000|2024-09-18 16:37:20|192976.1|192926.1|192957.2|192907.2|192978.5|192928.5|192945.4|192895.4|29
1726677450000|2024-09-18 16:37:30|192956.4|192906.4|192924.9|192874.9|192969.5|192919.5|192924.9|192874.9|30
1726677460000|2024-09-18 16:37:40|192927.2|192877.2|192994.9|192944.9|192994.9|192944.9|192923.7|192873.7|19
1726677470000|2024-09-18 16:37:50|192986.2|192936.2|192976.4|192926.4|192986.2|192936.2|192967.2|192917.2|20
1726677480000|2024-09-18 16:38:00|192975.1|192925.1|192977|192927|192979.3|192929.3|192974.8|192924.8|13
1726677490000|2024-09-18 16:38:10|192973.1|192923.1|192978.8|192928.8|192986.5|192936.5|192970.8|192920.8|16
1726677500000|2024-09-18 16:38:20|192977.3|192927.3|192970.7|192920.7|192977.3|192927.3|192967.8|192917.8|10
1726677510000|2024-09-18 16:38:30|192971.5|192921.5|193000.4|192950.4|193000.7|192950.7|192967.7|192917.7|14
1726677520000|2024-09-18 16:38:40|192999.4|192949.4|192997|192947|193001.5|192951.5|192986|192936|17
1726677530000|2024-09-18 16:38:50|192999.9|192949.9|193005.4|192955.4|193008.7|192958.7|192984|192934|14
1726677540000|2024-09-18 16:39:00|193003.1|192953.1|193006.1|192956.1|193007.8|192957.8|193003.1|192953.1|13
1726677550000|2024-09-18 16:39:10|193005.3|192955.3|193006.4|192956.4|193011.1|192961.1|193005.1|192955.1|10
1726677560000|2024-09-18 16:39:20|193005.8|192955.8|193005.1|192955.1|193011.4|192961.4|193003.8|192953.8|16
1726677570000|2024-09-18 16:39:30|193008.2|192958.2|193103.9|193053.9|193107.6|193057.6|193008.2|192958.2|32
1726677580000|2024-09-18 16:39:40|193105.2|193055.2|193170.1|193120.1|193175.1|193125.1|193103.5|193053.5|33
1726677590000|2024-09-18 16:39:50|193169.3|193119.3|193196.4|193071.4|193201.3|193135.3|193169.3|193067.9|22
1726677600000|2024-09-18 16:40:00|193198.7|193073.7|193148.2|193098.2|193201.4|193098.2|193130.7|193073.7|17
1726677610000|2024-09-18 16:40:10|193148.5|193098.5|193281.6|193231.6|193281.6|193231.6|193148.5|193098.5|30
1726677620000|2024-09-18 16:40:20|193258.8|193208.8|193331.7|193206.7|193381.8|193258.7|193258.1|193206.7|34
1726677630000|2024-09-18 16:40:30|193332.8|193207.8|193271.3|193221.3|193333.2|193248.2|193235.8|193185.8|34
1726677640000|2024-09-18 16:40:40|193277.1|193227.1|193218.4|193168.4|193301.1|193227.1|193203.1|193153.1|28
1726677650000|2024-09-18 16:40:50|193219.1|193169.1|193269.3|193144.3|193275.6|193183.5|193218.3|193139.5|27
1726677660000|2024-09-18 16:41:00|193235.2|193185.2|193144.8|193094.8|193238.6|193188.6|193141.1|193091.1|31
1726677670000|2024-09-18 16:41:10|193145|193095|193106.6|193056.6|193145.4|193095.4|193103.7|193053.7|24
1726677680000|2024-09-18 16:41:20|193118.8|193068.8|193197.1|193147.1|193197.1|193147.1|193118.6|193068.6|23
1726677690000|2024-09-18 16:41:30|193193|193143|193184.1|193134.1|193199.5|193149.5|193184.1|193134.1|28
1726677700000|2024-09-18 16:41:40|193192.3|193142.3|193192.9|193142.9|193192.9|193142.9|193188.2|193138.2|14
1726677710000|2024-09-18 16:41:50|193189.3|193139.3|193203.3|193153.3|193205.8|193155.8|193185.7|193135.7|25
1726677720000|2024-09-18 16:42:00|193201.6|193151.6|193183.1|193133.1|193239.4|193189.4|193181.3|193131.3|36
1726677730000|2024-09-18 16:42:10|193183.5|193133.5|193179.2|193129.2|193188.4|193138.4|193177.6|193127.6|23
1726677740000|2024-09-18 16:42:20|193179.5|193129.5|193188.1|193138.1|193213.5|193163.5|193177.3|193127.3|21
1726677750000|2024-09-18 16:42:30|193187.9|193137.9|193182.8|193132.8|193192.3|193142.3|193182.2|193132.2|11
1726677760000|2024-09-18 16:42:40|193180.8|193130.8|193164|193114|193180.8|193130.8|193164|193114|20
1726677770000|2024-09-18 16:42:50|193167.1|193117.1|193222.3|193172.3|193222.3|193172.3|193167.1|193117.1|21
1726677780000|2024-09-18 16:43:00|193218.6|193168.6|193223.2|193173.2|193227.3|193177.3|193172.9|193122.9|27
1726677790000|2024-09-18 16:43:10|193222|193172|193236.3|193186.3|193236.3|193186.3|193210|193160|26
1726677800000|2024-09-18 16:43:20|193236|193186|193277.8|193227.8|193278.4|193228.4|193235.4|193185.4|27
1726677810000|2024-09-18 16:43:30|193278.7|193228.7|193257.3|193207.3|193278.7|193228.7|193255.9|193205.9|5
1726677820000|2024-09-18 16:43:40|193258.9|193208.9|193295.6|193170.6|193297.7|193208.9|193248.5|193167.3|10
1726677830000|2024-09-18 16:43:50|193294|193169|193267.6|193217.6|193295.6|193217.9|193261.7|193152|11
1726677840000|2024-09-18 16:44:00|193272.9|193222.9|193268.8|193218.8|193278|193228|193251.3|193201.3|22
1726677850000|2024-09-18 16:44:10|193268.9|193218.9|193278|193228|193278.7|193228.7|193268.9|193218.9|14
1726677860000|2024-09-18 16:44:20|193277|193227|193289.3|193239.3|193289.3|193239.3|193271.5|193221.5|12
1726677870000|2024-09-18 16:44:30|193291.1|193241.1|193310.9|193260.9|193325.9|193275.9|193291.1|193241.1|22
1726677880000|2024-09-18 16:44:40|193310.1|193260.1|193327.1|193277.1|193335.7|193285.7|193306.5|193256.5|34
1726677890000|2024-09-18 16:44:50|193327.5|193277.5|193307.1|193257.1|193337|193287|193304.2|193254.2|29
1726677900000|2024-09-18 16:45:00|193307.4|193257.4|193321.6|193271.6|193327|193277|193306.5|193256.5|30
1726677910000|2024-09-18 16:45:10|193327|193277|193330.9|193280.9|193332.9|193282.9|193325.4|193275.4|10
1726677920000|2024-09-18 16:45:20|193332.8|193282.8|193328.9|193278.9|193334.1|193284.1|193323.8|193273.8|19
1726677930000|2024-09-18 16:45:30|193327.1|193277.1|193320.8|193270.8|193329.9|193279.9|193312.7|193262.7|34
1726677940000|2024-09-18 16:45:40|193325.2|193275.2|193319.5|193269.5|193328.5|193278.5|193313.7|193263.7|32
1726677950000|2024-09-18 16:45:50|193317.1|193267.1|193315.5|193265.5|193325.6|193275.6|193312.3|193262.3|21
1726677960000|2024-09-18 16:46:00|193315.1|193265.1|193321.2|193271.2|193336.9|193286.9|193315.1|193265.1|30
1726677970000|2024-09-18 16:46:10|193323.8|193273.8|193315.5|193265.5|193326.8|193276.8|193314.3|193264.3|28
1726677980000|2024-09-18 16:46:20|193290.8|193240.8|193284.7|193234.7|193290.8|193240.8|193282.7|193232.7|22
1726677990000|2024-09-18 16:46:30|193284.2|193234.2|193284.6|193234.6|193285.2|193235.2|193281.7|193231.7|10
1726678000000|2024-09-18 16:46:40|193282.8|193232.8|193270.1|193220.1|193283.7|193233.7|193260.7|193210.7|18
1726678010000|2024-09-18 16:46:50|193268.8|193218.8|193273.1|193223.1|193302.5|193252.5|193267.9|193217.9|29
1726678020000|2024-09-18 16:47:00|193272.2|193222.2|193271.6|193221.6|193272.8|193222.8|193267.1|193217.1|13
1726678030000|2024-09-18 16:47:10|193271|193221|193271.1|193221.1|193271.1|193221.1|193271|193221|2
1726678040000|2024-09-18 16:47:20|193272.3|193222.3|193259.9|193209.9|193273.9|193223.9|193256.3|193206.3|12
1726678050000|2024-09-18 16:47:30|193259.2|193209.2|193256.7|193206.7|193260.4|193210.4|193253.5|193203.5|11
1726678060000|2024-09-18 16:47:40|193255.8|193205.8|193228.8|193178.8|193255.8|193205.8|193217.7|193167.7|19
1726678070000|2024-09-18 16:47:50|193229.3|193179.3|193231.2|193181.2|193234.6|193184.6|193229.3|193179.3|11
1726678080000|2024-09-18 16:48:00|193229.3|193179.3|193252.8|193202.8|193253.7|193203.7|193227.5|193177.5|12
1726678090000|2024-09-18 16:48:10|193254.2|193204.2|193254.3|193204.3|193254.3|193204.3|193249.7|193199.7|15
1726678100000|2024-09-18 16:48:20|193255.2|193205.2|193233|193183|193255.3|193205.3|193233|193183|10
1726678110000|2024-09-18 16:48:30|193232.4|193182.4|193234.7|193184.7|193241.3|193191.3|193230.6|193180.6|13
1726678120000|2024-09-18 16:48:40|193236.2|193186.2|193251.4|193201.4|193255.5|193205.5|193236.2|193186.2|18
1726678130000|2024-09-18 16:48:50|193245.6|193195.6|193241.5|193191.5|193251.9|193201.9|193237.2|193187.2|18
1726678140000|2024-09-18 16:49:00|193240.8|193190.8|193210.2|193160.2|193241.8|193191.8|193210.2|193160.2|11
1726678150000|2024-09-18 16:49:10|193209.5|193159.5|193208.3|193158.3|193213|193163|193202.5|193152.5|12
1726678160000|2024-09-18 16:49:20|193207|193157|193206.7|193156.7|193207.7|193157.7|193205.6|193155.6|6
1726678170000|2024-09-18 16:49:30|193206.1|193156.1|193190.9|193140.9|193206.1|193156.1|193171.9|193121.9|14
1726678180000|2024-09-18 16:49:40|193190|193140|193189.6|193139.6|193191|193141|193188.3|193138.3|6
1726678190000|2024-09-18 16:49:50|193192.5|193142.5|193205.9|193155.9|193206.9|193156.9|193188.7|193138.7|11
1726678200000|2024-09-18 16:50:00|193207|193157|193230.8|193180.8|193241.1|193191.1|193193.5|193143.5|27
1726678210000|2024-09-18 16:50:10|193229.1|193179.1|193229.6|193179.6|193230.6|193180.6|193229.1|193179.1|5
1726678220000|2024-09-18 16:50:20|193232.2|193182.2|193236.7|193186.7|193237.2|193187.2|193232.2|193182.2|7
1726678230000|2024-09-18 16:50:30|193237.1|193187.1|193264.6|193214.6|193271.7|193221.7|193237.1|193187.1|8
1726678240000|2024-09-18 16:50:40|193265.6|193215.6|193264.2|193214.2|193270.5|193220.5|193263|193213|7
1726678250000|2024-09-18 16:50:50|193262.7|193212.7|193238.1|193188.1|193262.7|193212.7|193238|193188|13
1726678260000|2024-09-18 16:51:00|193236.3|193186.3|193236.8|193186.8|193238.4|193188.4|193236.3|193186.3|5
1726678270000|2024-09-18 16:51:10|193240|193190|193241.6|193191.6|193241.6|193191.6|193237.6|193187.6|9
1726678280000|2024-09-18 16:51:20|193243.2|193193.2|193245.6|193195.6|193249.2|193199.2|193241.4|193191.4|12
1726678290000|2024-09-18 16:51:30|193248|193198|193247.1|193197.1|193248|193198|193245.3|193195.3|7
1726678300000|2024-09-18 16:51:40|193247.4|193197.4|193266.6|193216.6|193266.6|193216.6|193243.2|193193.2|17
1726678310000|2024-09-18 16:51:50|193263.8|193213.8|193299.5|193249.5|193340.1|193257.6|193263.8|193211.9|30
1726678320000|2024-09-18 16:52:00|193297.1|193247.1|193285|193235|193298.5|193248.5|193282.9|193232.9|19
1726678330000|2024-09-18 16:52:10|193282.9|193232.9|193265.1|193215.1|193294.2|193244.2|193263.2|193213.2|17
1726678340000|2024-09-18 16:52:20|193283.5|193233.5|193276.9|193226.9|193286.2|193236.2|193270.8|193220.8|31
1726678350000|2024-09-18 16:52:30|193277.5|193227.5|193277.3|193227.3|193283.3|193233.3|193277.3|193227.3|9
1726678360000|2024-09-18 16:52:40|193278.9|193228.9|193275.6|193225.6|193284.7|193234.7|193275.6|193225.6|16
1726678370000|2024-09-18 16:52:50|193276.3|193226.3|193275.4|193225.4|193283.6|193233.6|193274.9|193224.9|10
1726678380000|2024-09-18 16:53:00|193274.8|193224.8|193271.3|193146.3|193274.8|193224.8|193222.1|193138|14
1726678390000|2024-09-18 16:53:10|193271.9|193146.9|193278.9|193153.9|193278.9|193153.9|193271.9|193146.9|9
1726678400000|2024-09-18 16:53:20|193242.8|193192.8|193241.8|193191.8|193242.8|193192.8|193241.8|193191.8|2
1726678410000|2024-09-18 16:53:30|193243.9|193193.9|193238.8|193188.8|193246.1|193196.1|193234.2|193184.2|13
1726678420000|2024-09-18 16:53:40|193237.7|193187.7|193237.7|193187.7|193237.7|193187.7|193237.7|193187.7|1
1726678430000|2024-09-18 16:53:50|193238.6|193188.6|193247.8|193197.8|193257.1|193207.1|193237.4|193187.4|17
1726678440000|2024-09-18 16:54:00|193247|193197|193246|193196|193249.2|193199.2|193245|193195|10
1726678450000|2024-09-18 16:54:10|193247.6|193197.6|193243.2|193193.2|193247.6|193197.6|193233.9|193183.9|24
1726678460000|2024-09-18 16:54:20|193241.7|193191.7|193225.6|193175.6|193244.4|193194.4|193223.8|193173.8|31
1726678470000|2024-09-18 16:54:30|193226.6|193176.6|193225.7|193175.7|193226.6|193176.6|193222|193172|35
1726678480000|2024-09-18 16:54:40|193226.1|193176.1|193228.4|193178.4|193228.4|193178.4|193223.4|193173.4|24
1726678490000|2024-09-18 16:54:50|193227|193177|193239|193189|193249|193199|193227|193177|30
1726678500000|2024-09-18 16:55:00|193242.5|193192.5|193247.2|193197.2|193257.1|193207.1|193229.7|193179.7|38
1726678510000|2024-09-18 16:55:10|193248.5|193198.5|193287.9|193237.9|193287.9|193237.9|193246.4|193196.4|33
1726678520000|2024-09-18 16:55:20|193289.4|193239.4|193279.4|193229.4|193292.7|193242.7|193279.4|193229.4|32
1726678530000|2024-09-18 16:55:30|193283.7|193233.7|193279.3|193229.3|193286.6|193236.6|193279.3|193229.3|13
1726678540000|2024-09-18 16:55:40|193280.4|193230.4|193309.7|193259.7|193311.5|193261.5|193280.4|193230.4|17
1726678550000|2024-09-18 16:55:50|193310.9|193260.9|193312.8|193262.8|193314.3|193264.3|193310.1|193260.1|15
1726678570000|2024-09-18 16:56:10|193313.1|193263.1|193378.8|193328.8|193406.1|193329.6|193313.1|193263.1|23
1726678580000|2024-09-18 16:56:20|193381.1|193331.1|193376.3|193326.3|193381.6|193331.6|193362.9|193312.9|26
1726678590000|2024-09-18 16:56:30|193377.5|193327.5|193391|193341|193391|193341|193375.7|193325.7|22
1726678600000|2024-09-18 16:56:40|193388.6|193338.6|193384.7|193334.7|193388.6|193338.6|193379.5|193329.5|18
1726678610000|2024-09-18 16:56:50|193384.3|193334.3|193413.6|193363.6|193418.9|193368.9|193374.8|193324.8|21
1726678620000|2024-09-18 16:57:00|193411.4|193361.4|193465.7|193415.7|193469.3|193419.3|193410|193360|35
1726678630000|2024-09-18 16:57:10|193463.4|193413.4|193471|193421|193477.1|193427.1|193463.1|193413.1|34
1726678640000|2024-09-18 16:57:20|193478.4|193428.4|193479.7|193429.7|193484|193434|193475.4|193425.4|35
1726678650000|2024-09-18 16:57:30|193480.5|193430.5|193479.8|193429.8|193484.6|193434.6|193477.1|193427.1|18
1726678660000|2024-09-18 16:57:40|193478.9|193428.9|193480.2|193430.2|193480.2|193430.2|193477.2|193427.2|11
1726678670000|2024-09-18 16:57:50|193478.8|193428.8|193506.3|193456.3|193506.5|193456.5|193477.5|193427.5|14
1726678680000|2024-09-18 16:58:00|193507|193457|193565.9|193515.9|193565.9|193515.9|193500.3|193450.3|25
1726678690000|2024-09-18 16:58:10|193564.8|193514.8|193624.8|193574.8|193624.8|193574.8|193556.6|193506.6|29
1726678700000|2024-09-18 16:58:20|193621.5|193571.5|193593.7|193543.7|193621.5|193571.5|193589.5|193539.5|23
1726678710000|2024-09-18 16:58:30|193596.6|193546.6|193490.5|193440.5|193599|193549|193471.9|193421.9|31
1726678720000|2024-09-18 16:58:40|193491.4|193441.4|193500.3|193450.3|193500.3|193450.3|193476.1|193426.1|28
1726678730000|2024-09-18 16:58:50|193503.1|193453.1|193495.3|193445.3|193547.8|193497.8|193486.7|193436.7|28
1726678740000|2024-09-18 16:59:00|193492.4|193442.4|193511.6|193461.6|193511.6|193461.6|193477.7|193427.7|35
1726678750000|2024-09-18 16:59:10|193525|193475|193523.4|193473.4|193535.8|193485.8|193517.1|193467.1|37
1726678760000|2024-09-18 16:59:20|193523.6|193473.6|193531.6|193481.6|193532|193482|193521.4|193471.4|30
1726678770000|2024-09-18 16:59:30|193523.4|193473.4|193522.2|193472.2|193535.3|193485.3|193518.9|193468.9|33
1726678780000|2024-09-18 16:59:40|193515.9|193465.9|193527.9|193477.9|193537.7|193487.7|193515.9|193465.9|32
1726678790000|2024-09-18 16:59:50|193524.5|193474.5|193517.6|193467.6|193533.1|193483.1|193514.8|193464.8|38
1726678800000|2024-09-18 17:00:00|193517.8|193467.8|193525.8|193475.8|193529|193479|193517.3|193467.3|34
1726678810000|2024-09-18 17:00:10|193524|193474|193505.8|193455.8|193524|193474|193502.1|193452.1|20
1726678820000|2024-09-18 17:00:20|193502.5|193452.5|193507.6|193457.6|193510.5|193460.5|193502.5|193452.5|16
1726678830000|2024-09-18 17:00:30|193505.7|193455.7|193505.5|193455.5|193511.2|193461.2|193505.4|193455.4|24
1726678840000|2024-09-18 17:00:40|193509.9|193459.9|193512.6|193462.6|193512.6|193462.6|193505.3|193455.3|21
1726678850000|2024-09-18 17:00:50|193510.4|193460.4|193451.6|193401.6|193511.2|193461.2|193451.6|193401.6|28
1726678860000|2024-09-18 17:01:00|193457.4|193407.4|193524.4|193399.4|193534|193409|193452.6|193374.1|36
1726678870000|2024-09-18 17:01:10|193527.4|193402.4|193541|193416|193541|193416|193524.2|193399.2|39
1726678880000|2024-09-18 17:01:20|193542.4|193417.4|193541.8|193416.8|193542.4|193417.4|193531.3|193406.3|33
1726678890000|2024-09-18 17:01:30|193540.8|193415.8|193542.5|193417.5|193550|193425|193533|193408|28
1726678900000|2024-09-18 17:01:40|193543.2|193418.2|193536.2|193411.2|193545.9|193420.9|193521.4|193396.4|27
1726678910000|2024-09-18 17:01:50|193537.4|193412.4|193537.7|193412.7|193545.3|193420.3|193532.3|193407.3|31
1726678920000|2024-09-18 17:02:00|193542.5|193417.5|193496.7|193446.7|193542.6|193454.4|193493.5|193411.2|28
1726678930000|2024-09-18 17:02:10|193499.1|193449.1|193526.7|193401.7|193542|193451.6|193497.3|193401.4|32
1726678940000|2024-09-18 17:02:20|193527.6|193402.6|193526.7|193401.7|193527.6|193402.6|193525.6|193400.6|18
1726678950000|2024-09-18 17:02:30|193524.7|193399.7|193512.3|193387.3|193524.7|193399.7|193512.2|193387.2|30
1726678960000|2024-09-18 17:02:40|193513.9|193388.9|193541|193416|193541.7|193416.7|193503.2|193378.2|26
1726678970000|2024-09-18 17:02:50|193542.5|193417.5|193558|193508|193596.1|193512.4|193539.7|193414.7|29
1726678980000|2024-09-18 17:03:00|193558.7|193508.7|193557|193507|193559.7|193509.7|193554.9|193504.9|18
1726678990000|2024-09-18 17:03:10|193559.4|193509.4|193560.8|193510.8|193562.5|193512.5|193553.8|193503.8|23
1726679000000|2024-09-18 17:03:20|193560.6|193510.6|193561.4|193511.4|193562.9|193512.9|193552.9|193502.9|23
1726679010000|2024-09-18 17:03:30|193556.6|193506.6|193560.7|193510.7|193560.7|193510.7|193554.4|193504.4|23
1726679020000|2024-09-18 17:03:40|193559.1|193509.1|193563|193513|193571|193521|193556.1|193506.1|29
1726679030000|2024-09-18 17:03:50|193564.1|193514.1|193606.3|193556.3|193611.2|193561.2|193562.1|193512.1|35
1726679040000|2024-09-18 17:04:00|193600.3|193550.3|193634.9|193584.9|193645.5|193595.5|193600.3|193550.3|34
1726679050000|2024-09-18 17:04:10|193633.7|193583.7|193630.5|193580.5|193639.3|193589.3|193624.3|193574.3|24
1726679060000|2024-09-18 17:04:20|193629.2|193579.2|193670.4|193545.4|193670.4|193600|193629.2|193545.4|18
1726679070000|2024-09-18 17:04:30|193672.7|193547.7|193666.9|193541.9|193672.7|193547.7|193665.6|193540.6|21
1726679080000|2024-09-18 17:04:40|193667|193542|193625.9|193575.9|193667|193581.3|193623.7|193542|17
1726679090000|2024-09-18 17:04:50|193629.9|193579.9|193627.7|193577.7|193629.9|193579.9|193625.1|193575.1|11
1726679100000|2024-09-18 17:05:00|193626.3|193576.3|193672.3|193622.3|193703.8|193653.8|193625.8|193575.8|27
1726679110000|2024-09-18 17:05:10|193680.1|193630.1|193663.8|193613.8|193680.1|193630.1|193644.7|193594.7|27
1726679120000|2024-09-18 17:05:20|193653.9|193603.9|193679.8|193629.8|193682.7|193632.7|193652.5|193602.5|19
1726679130000|2024-09-18 17:05:30|193682.7|193632.7|193705.2|193655.2|193734.3|193684.3|193679.5|193629.5|35
1726679140000|2024-09-18 17:05:40|193705.3|193655.3|193715.1|193665.1|193717.1|193667.1|193704.8|193654.8|29
1726679150000|2024-09-18 17:05:50|193714.8|193664.8|193646.3|193596.3|193714.8|193664.8|193643.5|193593.5|16
1726679160000|2024-09-18 17:06:00|193646.6|193596.6|193648.9|193598.9|193651.6|193601.6|193638.2|193588.2|25
1726679170000|2024-09-18 17:06:10|193659|193609|193687.7|193637.7|193690.4|193640.4|193643.7|193593.7|24
1726679180000|2024-09-18 17:06:20|193686.5|193636.5|193768.3|193718.3|193768.5|193718.5|193675.7|193625.7|30
1726679190000|2024-09-18 17:06:30|193770.1|193720.1|193748.4|193698.4|193776.4|193726.4|193746.1|193696.1|29
1726679200000|2024-09-18 17:06:40|193747.1|193697.1|193748.9|193698.9|193748.9|193698.9|193743.3|193693.3|9
1726679210000|2024-09-18 17:06:50|193748.6|193698.6|193668.7|193618.7|193771.7|193721.7|193665.7|193615.7|16
1726679220000|2024-09-18 17:07:00|193667.2|193617.2|193673.3|193623.3|193673.3|193623.3|193667.2|193617.2|9
1726679230000|2024-09-18 17:07:10|193672.1|193622.1|193655.2|193605.2|193672.1|193622.1|193636.8|193586.8|14
1726679240000|2024-09-18 17:07:20|193654.1|193604.1|193655|193605|193659.1|193609.1|193652.2|193602.2|15
1726679250000|2024-09-18 17:07:30|193654.7|193604.7|193636.2|193586.2|193655.3|193605.3|193635|193585|17
1726679260000|2024-09-18 17:07:40|193636.4|193586.4|193636.4|193586.4|193636.4|193586.4|193636.4|193586.4|1
1726679270000|2024-09-18 17:07:50|193637.6|193587.6|193636.6|193586.6|193637.9|193587.9|193635.5|193585.5|10
1726679280000|2024-09-18 17:08:00|193636.2|193586.2|193637.8|193587.8|193637.8|193587.8|193636.1|193586.1|9
1726679290000|2024-09-18 17:08:10|193636.7|193586.7|193623.8|193573.8|193636.9|193586.9|193614.1|193564.1|16
1726679300000|2024-09-18 17:08:20|193624.7|193574.7|193672|193622|193672|193622|193593.6|193543.6|20
1726679310000|2024-09-18 17:08:30|193672.2|193622.2|193736.3|193686.3|193740.2|193690.2|193667.4|193617.4|19
1726679320000|2024-09-18 17:08:40|193740.9|193690.9|193738.4|193688.4|193768.1|193718.1|193713.1|193663.1|26
1726679330000|2024-09-18 17:08:50|193731.2|193681.2|193738.3|193688.3|193739.9|193689.9|193731.2|193681.2|21
1726679340000|2024-09-18 17:09:00|193739.3|193689.3|193728.2|193678.2|193739.9|193689.9|193718.9|193668.9|21
1726679350000|2024-09-18 17:09:10|193728.4|193678.4|193694.5|193644.5|193729.3|193679.3|193682.8|193632.8|16
1726679360000|2024-09-18 17:09:20|193697.1|193647.1|193654.8|193604.8|193704.3|193654.3|193652.2|193602.2|15
1726679370000|2024-09-18 17:09:30|193656.2|193606.2|193641.3|193591.3|193656.6|193606.6|193633.7|193583.7|19
1726679380000|2024-09-18 17:09:40|193640.9|193590.9|193639.1|193589.1|193641.9|193591.9|193631.4|193581.4|18
1726679390000|2024-09-18 17:09:50|193637|193587|193625.2|193575.2|193637.9|193587.9|193625.2|193575.2|21
1726679400000|2024-09-18 17:10:00|193631.6|193581.6|193634.4|193584.4|193638.5|193588.5|193631|193581|22
1726679410000|2024-09-18 17:10:10|193635.4|193585.4|193650|193600|193650|193600|193635.2|193585.2|23
1726679420000|2024-09-18 17:10:20|193651.6|193601.6|193698.7|193648.7|193698.7|193648.7|193651.6|193601.6|17
1726679430000|2024-09-18 17:10:30|193700.3|193650.3|193717.6|193667.6|193719.6|193669.6|193693.9|193643.9|29
1726679440000|2024-09-18 17:10:40|193718.2|193668.2|193743.7|193693.7|193752.5|193702.5|193708.7|193658.7|25
1726679450000|2024-09-18 17:10:50|193744.7|193694.7|193731.9|193681.9|193744.8|193694.8|193729.1|193679.1|14
1726679460000|2024-09-18 17:11:00|193730.8|193680.8|193730.5|193680.5|193735.1|193685.1|193729.5|193679.5|10
1726679470000|2024-09-18 17:11:10|193730.7|193680.7|193730.8|193680.8|193732.3|193682.3|193730.7|193680.7|4
1726679480000|2024-09-18 17:11:20|193732.3|193682.3|193745.5|193695.5|193746.9|193696.9|193732.3|193682.3|21
1726679490000|2024-09-18 17:11:30|193744.8|193694.8|193776.5|193726.5|193792|193742|193742.4|193692.4|31
1726679500000|2024-09-18 17:11:40|193779|193729|193777.7|193727.7|193791.3|193741.3|193774.2|193724.2|31
1726679510000|2024-09-18 17:11:50|193774.2|193724.2|193771.6|193721.6|193780|193730|193769.8|193719.8|30
1726679520000|2024-09-18 17:12:00|193775.5|193725.5|193775.8|193725.8|193777|193727|193773.1|193723.1|11
1726679530000|2024-09-18 17:12:10|193774.3|193724.3|193853.2|193728.2|193854.7|193766.8|193772.2|193722.2|31
1726679540000|2024-09-18 17:12:20|193854.7|193729.7|193806.6|193681.6|193856.2|193731.2|193799.6|193674.6|21
1726679550000|2024-09-18 17:12:30|193764.2|193714.2|193756.3|193706.3|193764.2|193714.2|193750.3|193700.3|17
1726679560000|2024-09-18 17:12:40|193758.4|193708.4|193757.7|193707.7|193758.4|193708.4|193756.3|193706.3|5
1726679570000|2024-09-18 17:12:50|193760|193710|193737.6|193687.6|193766.7|193716.7|193735.9|193685.9|21
1726679580000|2024-09-18 17:13:00|193737.4|193687.4|193744.7|193694.7|193747|193697|193734.9|193684.9|10
1726679590000|2024-09-18 17:13:10|193747|193697|193773.9|193723.9|193775|193725|193745.9|193695.9|24
1726679600000|2024-09-18 17:13:20|193770.8|193720.8|193732.9|193682.9|193772.9|193722.9|193729.4|193679.4|12
1726679610000|2024-09-18 17:13:30|193735.9|193685.9|193709|193659|193736|193686|193704.4|193654.4|17
1726679620000|2024-09-18 17:13:40|193708.2|193658.2|193706.1|193656.1|193709.7|193659.7|193706.1|193656.1|7
1726679630000|2024-09-18 17:13:50|193707.4|193657.4|193662.5|193612.5|193707.6|193657.6|193662|193612|7
1726679640000|2024-09-18 17:14:00|193663.6|193613.6|193671|193621|193671|193621|193658.5|193608.5|8
1726679650000|2024-09-18 17:14:10|193668.5|193618.5|193668.6|193618.6|193671.1|193621.1|193668.5|193618.5|10
1726679660000|2024-09-18 17:14:20|193668.8|193618.8|193661.5|193611.5|193670|193620|193660.4|193610.4|13
1726679670000|2024-09-18 17:14:30|193658.9|193608.9|193628.3|193578.3|193658.9|193608.9|193618.8|193568.8|19
1726679680000|2024-09-18 17:14:40|193628.4|193578.4|193644.3|193594.3|193644.3|193594.3|193625.7|193575.7|13
1726679690000|2024-09-18 17:14:50|193643.9|193593.9|193641.1|193591.1|193648.1|193598.1|193625.5|193575.5|19
1726679700000|2024-09-18 17:15:00|193642.5|193592.5|193690.5|193640.5|193693.5|193643.5|193635.6|193585.6|23
1726679710000|2024-09-18 17:15:10|193687.9|193637.9|193690.1|193640.1|193695.4|193645.4|193681.7|193631.7|17
1726679720000|2024-09-18 17:15:20|193689.8|193639.8|193691.6|193641.6|193696.2|193646.2|193687|193637|16
1726679730000|2024-09-18 17:15:30|193690.7|193640.7|193685.9|193635.9|193691.3|193641.3|193683.2|193633.2|13
1726679740000|2024-09-18 17:15:40|193684|193634|193686.9|193636.9|193688|193638|193680.9|193630.9|17
1726679750000|2024-09-18 17:15:50|193688.4|193638.4|193690.8|193640.8|193700.8|193650.8|193688.4|193638.4|13
1726679760000|2024-09-18 17:16:00|193689.4|193639.4|193707.4|193657.4|193762.8|193712.8|193679.9|193629.9|24
1726679770000|2024-09-18 17:16:10|193706.2|193656.2|193765.3|193715.3|193765.3|193715.3|193703|193653|20
1726679780000|2024-09-18 17:16:20|193762.5|193712.5|193758.8|193708.8|193762.5|193712.5|193758.3|193708.3|11
1726679790000|2024-09-18 17:16:30|193759.9|193709.9|193697.9|193647.9|193759.9|193709.9|193695.4|193645.4|20
1726679800000|2024-09-18 17:16:40|193696.4|193646.4|193730.8|193680.8|193732.7|193682.7|193693.6|193643.6|30
1726679810000|2024-09-18 17:16:50|193733.6|193683.6|193734.2|193684.2|193734.6|193684.6|193726.7|193676.7|31
1726679820000|2024-09-18 17:17:00|193733.2|193683.2|193730|193680|193736.5|193686.5|193719|193669|25
1726679830000|2024-09-18 17:17:10|193728|193678|193725.5|193675.5|193734.1|193684.1|193725.5|193675.5|19
1726679840000|2024-09-18 17:17:20|193725.3|193675.3|193729|193679|193732.2|193682.2|193725.3|193675.3|19
1726679850000|2024-09-18 17:17:30|193730.2|193680.2|193740.6|193690.6|193742.5|193692.5|193726.6|193676.6|26
1726679860000|2024-09-18 17:17:40|193739.6|193689.6|193759.9|193709.9|193768.3|193718.3|193730.1|193680.1|27
1726679870000|2024-09-18 17:17:50|193759.1|193709.1|193733.5|193683.5|193759.8|193709.8|193728.7|193678.7|25
1726679880000|2024-09-18 17:18:00|193740.4|193690.4|193746.1|193696.1|193746.6|193696.6|193732.2|193682.2|23
1726679890000|2024-09-18 17:18:10|193747|193697|193746.2|193696.2|193747.7|193697.7|193744.8|193694.8|11
1726679900000|2024-09-18 17:18:20|193745.7|193695.7|193756.4|193706.4|193756.4|193706.4|193744.6|193694.6|18
1726679910000|2024-09-18 17:18:30|193751.2|193701.2|193739|193689|193757.1|193707.1|193731|193681|30
1726679920000|2024-09-18 17:18:40|193738.9|193688.9|193738.2|193688.2|193740.3|193690.3|193734.6|193684.6|34
1726679930000|2024-09-18 17:18:50|193706|193656|193741|193691|193745.6|193695.6|193706|193656|21
1726679940000|2024-09-18 17:19:00|193740.4|193690.4|193741.5|193691.5|193746.1|193696.1|193740.4|193690.4|10
1726679950000|2024-09-18 17:19:10|193739.5|193689.5|193780.9|193730.9|193781.8|193731.8|193737.4|193687.4|10
1726679960000|2024-09-18 17:19:20|193781.5|193731.5|193803.6|193753.6|193821.1|193771.1|193781.4|193731.4|26
1726679970000|2024-09-18 17:19:30|193803.7|193753.7|193855.9|193805.9|193859.1|193809.1|193802.1|193752.1|20
1726679980000|2024-09-18 17:19:40|193857.6|193807.6|193858.9|193808.9|193859.8|193809.8|193855.4|193805.4|8
1726679990000|2024-09-18 17:19:50|193859.8|193809.8|193828.2|193778.2|193859.8|193809.8|193825.8|193775.8|16
1726680000000|2024-09-18 17:20:00|193828.8|193778.8|193832.9|193782.9|193836.6|193786.6|193823|193773|24
1726680010000|2024-09-18 17:20:10|193835.5|193785.5|193843.8|193793.8|193854.1|193804.1|193833.8|193783.8|25
1726680020000|2024-09-18 17:20:20|193841.3|193791.3|193844.8|193794.8|193852.4|193802.4|193840.5|193790.5|24
1726680030000|2024-09-18 17:20:30|193844|193794|193853.6|193803.6|193863.6|193813.6|193839|193789|26
1726680040000|2024-09-18 17:20:40|193853.3|193803.3|193859.4|193809.4|193860.9|193810.9|193853.1|193803.1|20
1726680050000|2024-09-18 17:20:50|193860.2|193810.2|193864.9|193814.9|193869.6|193819.6|193858.4|193808.4|21
1726680060000|2024-09-18 17:21:00|193865.5|193815.5|193831.1|193781.1|193866.6|193816.6|193826.9|193776.9|24
1726680070000|2024-09-18 17:21:10|193829.4|193779.4|193838.8|193788.8|193851.5|193801.5|193826.8|193776.8|17
1726680080000|2024-09-18 17:21:20|193837.9|193787.9|193740.9|193615.9|193837.9|193787.9|193714.7|193589.7|27
1726680090000|2024-09-18 17:21:30|193736.3|193611.3|193745.4|193620.4|193751.3|193626.3|193734.7|193609.7|16
1726680100000|2024-09-18 17:21:40|193746.2|193621.2|193746.2|193621.2|193761.6|193636.6|193744|193619|13
1726680110000|2024-09-18 17:21:50|193746.8|193621.8|193777.9|193652.9|193840.9|193715.9|193746.8|193621.8|27
1726680120000|2024-09-18 17:22:00|193779.3|193654.3|193757.1|193632.1|193779.7|193654.7|193756.8|193631.8|20
1726680130000|2024-09-18 17:22:10|193754.8|193629.8|193758.7|193633.7|193759.6|193634.6|193754.8|193629.8|4
1726680140000|2024-09-18 17:22:20|193759.5|193634.5|193763|193638|193771.7|193646.7|193755.5|193630.5|16
1726680150000|2024-09-18 17:22:30|193765|193640|193761.2|193636.2|193771.4|193646.4|193758.3|193633.3|7
1726680160000|2024-09-18 17:22:40|193762.4|193637.4|193756|193631|193762.4|193637.4|193753.9|193628.9|19
1726680170000|2024-09-18 17:22:50|193755.2|193630.2|193718.8|193593.8|193757.3|193632.3|193717.8|193592.8|18
1726680180000|2024-09-18 17:23:00|193720.8|193595.8|193670.6|193620.6|193720.8|193623.8|193656.3|193531.3|24
1726680190000|2024-09-18 17:23:10|193671.7|193621.7|193671.2|193621.2|193674.7|193624.7|193669.3|193619.3|26
1726680200000|2024-09-18 17:23:20|193672.3|193622.3|193672.8|193622.8|193676.5|193626.5|193672|193622|8
1726680210000|2024-09-18 17:23:30|193673.3|193623.3|193690.7|193640.7|193715.3|193665.3|193673.3|193623.3|26
1726680220000|2024-09-18 17:23:40|193689.9|193639.9|193672.4|193622.4|193689.9|193639.9|193672.1|193622.1|17
1726680230000|2024-09-18 17:23:50|193672.5|193622.5|193689.1|193564.1|193691.4|193623.4|193631.9|193529.7|31
1726680240000|2024-09-18 17:24:00|193688.8|193563.8|193673|193548|193692.5|193567.5|193673|193548|24
1726680250000|2024-09-18 17:24:10|193669.4|193544.4|193600.6|193550.6|193669.4|193550.6|193594.8|193502.1|13
1726680260000|2024-09-18 17:24:20|193601|193551|193598.5|193548.5|193601|193551|193596.1|193546.1|7
1726680270000|2024-09-18 17:24:30|193597.5|193547.5|193605.5|193555.5|193605.5|193555.5|193597.1|193547.1|9
1726680280000|2024-09-18 17:24:40|193605.8|193555.8|193600.6|193550.6|193605.8|193555.8|193592.3|193542.3|12
1726680290000|2024-09-18 17:24:50|193600.3|193550.3|193600.9|193550.9|193600.9|193550.9|193597.9|193547.9|10
1726680300000|2024-09-18 17:25:00|193599.9|193549.9|193596.3|193546.3|193599.9|193549.9|193588.2|193538.2|11
1726680310000|2024-09-18 17:25:10|193597.2|193547.2|193528|193478|193597.4|193547.4|193526.9|193476.9|21
1726680320000|2024-09-18 17:25:20|193520.1|193470.1|193509.2|193459.2|193523.7|193473.7|193509|193459|21
1726680330000|2024-09-18 17:25:30|193505.2|193455.2|193474.8|193424.8|193505.2|193455.2|193467.4|193417.4|19
1726680340000|2024-09-18 17:25:40|193474.2|193424.2|193441|193391|193474.2|193424.2|193441|193391|26
1726680350000|2024-09-18 17:25:50|193439.4|193389.4|193460.6|193410.6|193461.2|193411.2|193438.7|193388.7|13
1726680360000|2024-09-18 17:26:00|193459.9|193409.9|193489.3|193439.3|193503.5|193453.5|193459.6|193409.6|16
1726680370000|2024-09-18 17:26:10|193483.8|193433.8|193499.4|193449.4|193499.4|193449.4|193482.1|193432.1|16
1726680380000|2024-09-18 17:26:20|193488.9|193438.9|193464.8|193414.8|193496.1|193446.1|193459.1|193409.1|19
1726680390000|2024-09-18 17:26:30|193467|193417|193529.6|193404.6|193547.2|193423.8|193459.1|193398.9|16
1726680400000|2024-09-18 17:26:40|193528.5|193403.5|193569|193444|193569|193444|193526.6|193401.6|33
1726680410000|2024-09-18 17:26:50|193569.1|193444.1|193610.8|193485.8|193613.5|193488.5|193568.8|193443.8|31
1726680420000|2024-09-18 17:27:00|193610.1|193485.1|193618|193493|193622|193497|193606.2|193481.2|14
1726680430000|2024-09-18 17:27:10|193614.2|193489.2|193607.5|193482.5|193618|193493|193599.7|193474.7|26
1726680440000|2024-09-18 17:27:20|193605.9|193480.9|193608|193483|193615.5|193490.5|193597.1|193472.1|15
1726680450000|2024-09-18 17:27:30|193606.6|193481.6|193610|193485|193622.3|193497.3|193602.6|193477.6|23
1726680460000|2024-09-18 17:27:40|193608.9|193483.9|193640|193515|193640|193515|193607.3|193482.3|26
1726680470000|2024-09-18 17:27:50|193657.9|193532.9|193660.2|193535.2|193664.7|193539.7|193654.8|193529.8|14
1726680480000|2024-09-18 17:28:00|193660.3|193535.3|193706.1|193581.1|193735.3|193610.3|193660.3|193535.3|27
1726680490000|2024-09-18 17:28:10|193704.1|193579.1|193663.7|193538.7|193705.6|193580.6|193658.3|193533.3|23
1726680500000|2024-09-18 17:28:20|193663.3|193538.3|193679.3|193554.3|193679.6|193554.6|193660.2|193535.2|13
1726680510000|2024-09-18 17:28:30|193682.5|193557.5|193663.5|193538.5|193682.6|193557.6|193658.6|193533.6|10
1726680520000|2024-09-18 17:28:40|193661.4|193536.4|193638.9|193513.9|193663.4|193538.4|193637.7|193512.7|8
1726680530000|2024-09-18 17:28:50|193637.6|193512.6|193683.5|193558.5|193683.5|193558.5|193637.6|193512.6|17
1726680540000|2024-09-18 17:29:00|193696.2|193571.2|193678.2|193553.2|193696.2|193601.7|193650.5|193548.7|18
1726680550000|2024-09-18 17:29:10|193680|193555|193702.3|193577.3|193702.3|193577.3|193676|193551|28
1726680560000|2024-09-18 17:29:20|193715.9|193590.9|193730.4|193605.4|193732.2|193607.2|193715.9|193590.9|12
1726680570000|2024-09-18 17:29:30|193731.4|193606.4|193724.8|193599.8|193731.4|193606.4|193710.8|193585.8|12
1726680580000|2024-09-18 17:29:40|193725.3|193600.3|193707.8|193582.8|193730.6|193605.6|193692.4|193567.4|21
1726680590000|2024-09-18 17:29:50|193734.9|193609.9|193768.3|193643.3|193768.4|193643.4|193734.9|193609.9|22
1726680600000|2024-09-18 17:30:00|193770.2|193645.2|193785.9|193660.9|193791.2|193666.2|193745.4|193620.4|23
1726680610000|2024-09-18 17:30:10|193784.4|193659.4|193676.3|193551.3|193785.4|193660.4|193675.7|193550.7|18
1726680620000|2024-09-18 17:30:20|193675.1|193550.1|193684.2|193559.2|193684.3|193559.3|193667.8|193542.8|17
1726680630000|2024-09-18 17:30:30|193682.8|193557.8|193683|193558|193686.8|193561.8|193681.5|193556.5|12
1726680640000|2024-09-18 17:30:40|193683.8|193558.8|193710.1|193585.1|193717|193592|193683.8|193558.8|14
1726680650000|2024-09-18 17:30:50|193707.2|193582.2|193714.3|193589.3|193714.3|193589.3|193704.6|193579.6|18
1726680660000|2024-09-18 17:31:00|193711.6|193586.6|193714|193589|193714.1|193589.1|193711.6|193586.6|4
1726680670000|2024-09-18 17:31:10|193714.3|193589.3|193710.8|193585.8|193717.3|193592.3|193710.6|193585.6|15
1726680680000|2024-09-18 17:31:20|193711|193586|193734.6|193609.6|193735.9|193610.9|193709.2|193584.2|17
1726680690000|2024-09-18 17:31:30|193735.8|193610.8|193740.4|193615.4|193742.8|193617.8|193735.8|193610.8|10
1726680700000|2024-09-18 17:31:40|193740.2|193615.2|193696.6|193646.6|193740.2|193650.4|193653.5|193561.2|17
1726680710000|2024-09-18 17:31:50|193697.6|193647.6|193697.3|193647.3|193698|193648|193695.3|193645.3|8
1726680720000|2024-09-18 17:32:00|193700.3|193650.3|193705.1|193655.1|193705.1|193655.1|193699.1|193649.1|11
1726680730000|2024-09-18 17:32:10|193703.1|193653.1|193702.2|193652.2|193710.4|193660.4|193700.6|193650.6|7
1726680740000|2024-09-18 17:32:20|193703.8|193653.8|193699.6|193649.6|193705.8|193655.8|193694|193644|12
1726680750000|2024-09-18 17:32:30|193697.9|193647.9|193702.1|193652.1|193709.1|193659.1|193694.6|193644.6|12
1726680760000|2024-09-18 17:32:40|193703.3|193653.3|193698.6|193648.6|193703.3|193653.3|193697.2|193647.2|13
1726680770000|2024-09-18 17:32:50|193697.5|193647.5|193704.4|193654.4|193707.8|193657.8|193697.5|193647.5|10
1726680780000|2024-09-18 17:33:00|193697.2|193647.2|193687.7|193637.7|193702.9|193652.9|193682.6|193632.6|15
1726680790000|2024-09-18 17:33:10|193686.3|193636.3|193656.2|193606.2|193686.3|193636.3|193632.9|193582.9|10
1726680800000|2024-09-18 17:33:20|193657|193607|193656.2|193606.2|193659.1|193609.1|193653.2|193603.2|11
1726680810000|2024-09-18 17:33:30|193657.9|193607.9|193651.1|193601.1|193662.6|193612.6|193636.4|193586.4|13
1726680820000|2024-09-18 17:33:40|193649.8|193599.8|193689.2|193564.2|193690.4|193602.6|193648.8|193558.4|23
1726680830000|2024-09-18 17:33:50|193690.4|193565.4|193711.6|193586.6|193725.5|193629.9|193679.9|193565.4|20
1726680840000|2024-09-18 17:34:00|193712.7|193587.7|193722.9|193597.9|193725.3|193600.3|193710.8|193585.8|15
1726680850000|2024-09-18 17:34:10|193724.5|193599.5|193727.2|193602.2|193727.2|193602.2|193722.4|193597.4|7
1726680860000|2024-09-18 17:34:20|193726.4|193601.4|193738.6|193613.6|193738.6|193613.6|193717.5|193592.5|12
1726680870000|2024-09-18 17:34:30|193732.5|193607.5|193713|193588|193736.9|193611.9|193711.2|193586.2|12
1726680880000|2024-09-18 17:34:40|193707.7|193582.7|193701.7|193576.7|193707.7|193582.7|193694.2|193569.2|28
1726680890000|2024-09-18 17:34:50|193701.2|193576.2|193699.9|193574.9|193702.3|193577.3|193698.8|193573.8|8
1726680900000|2024-09-18 17:35:00|193699.1|193574.1|193702|193577|193703.2|193578.2|193695.7|193570.7|26
1726680910000|2024-09-18 17:35:10|193700.6|193575.6|193697.2|193572.2|193700.6|193575.6|193695.5|193570.5|5
1726680920000|2024-09-18 17:35:20|193702.9|193577.9|193702.4|193577.4|193706.2|193581.2|193694.6|193569.6|22
1726680930000|2024-09-18 17:35:30|193726.7|193601.7|193727.2|193602.2|193739|193614|193719.7|193594.7|23
1726680940000|2024-09-18 17:35:40|193728.6|193603.6|193729.3|193604.3|193736.6|193611.6|193726.5|193601.5|17
1726680950000|2024-09-18 17:35:50|193726.3|193601.3|193721.4|193596.4|193727.1|193602.1|193719.5|193594.5|12
1726680960000|2024-09-18 17:36:00|193720.6|193595.6|193719.4|193594.4|193720.6|193595.6|193717.8|193592.8|5
1726680970000|2024-09-18 17:36:10|193720.7|193595.7|193721.9|193596.9|193724.2|193599.2|193720.7|193595.7|11
1726680980000|2024-09-18 17:36:20|193720.2|193595.2|193721.4|193596.4|193722.7|193597.7|193718.8|193593.8|11
1726680990000|2024-09-18 17:36:30|193722|193597|193739.7|193614.7|193743.1|193618.1|193720|193595|21
1726681000000|2024-09-18 17:36:40|193741.7|193616.7|193741.7|193616.7|193744.8|193619.8|193741.7|193616.7|3
1726681010000|2024-09-18 17:36:50|193745.3|193620.3|193742.2|193617.2|193745.3|193620.3|193742.2|193617.2|2
1726681030000|2024-09-18 17:37:10|193743|193618|193744.2|193619.2|193747.7|193622.7|193742.7|193617.7|9
1726681040000|2024-09-18 17:37:20|193743.2|193618.2|193831|193781|193831|193781|193723.1|193598.1|21
1726681050000|2024-09-18 17:37:30|193836.3|193786.3|193834.3|193709.3|193848.9|193797.4|193828.9|193703.9|33
1726681060000|2024-09-18 17:37:40|193833.9|193708.9|193840|193715|193843.6|193718.6|193833.2|193708.2|22
1726681070000|2024-09-18 17:37:50|193838.8|193713.8|193853.6|193728.6|193854.2|193729.2|193838.8|193713.8|10
1726681080000|2024-09-18 17:38:00|193856.1|193731.1|193857.3|193732.3|193861.4|193736.4|193845.6|193720.6|31
1726681090000|2024-09-18 17:38:10|193858.4|193733.4|193841.9|193716.9|193858.4|193733.4|193813.1|193688.1|32
1726681100000|2024-09-18 17:38:20|193837.9|193712.9|193778.1|193653.1|193841.3|193716.3|193766.6|193641.6|16
1726681110000|2024-09-18 17:38:30|193779.7|193654.7|193779.4|193654.4|193784.6|193659.6|193777.6|193652.6|18
1726681120000|2024-09-18 17:38:40|193778|193653|193761.1|193636.1|193782.5|193657.5|193759.9|193634.9|14
1726681130000|2024-09-18 17:38:50|193760.7|193635.7|193777.3|193652.3|193777.4|193652.4|193760.7|193635.7|10
1726681140000|2024-09-18 17:39:00|193772.8|193647.8|193763.7|193638.7|193777.4|193652.4|193762.3|193637.3|22
1726681150000|2024-09-18 17:39:10|193763.8|193638.8|193772.1|193647.1|193783.3|193658.3|193756.9|193631.9|21
1726681160000|2024-09-18 17:39:20|193771.2|193646.2|193711.7|193586.7|193771.2|193646.2|193676|193578.9|24
1726681170000|2024-09-18 17:39:30|193719.6|193594.6|193750.9|193625.9|193757.1|193640.4|193690.4|193589.9|24
1726681180000|2024-09-18 17:39:40|193753.1|193628.1|193742.3|193617.3|193754.8|193629.8|193733.7|193608.7|19
1726681190000|2024-09-18 17:39:50|193742|193617|193728.2|193603.2|193742.2|193617.2|193725.8|193600.8|9
1726681200000|2024-09-18 17:40:00|193728.3|193603.3|193727.7|193602.7|193728.3|193603.3|193724.2|193599.2|12
1726681210000|2024-09-18 17:40:10|193725.7|193600.7|193696.4|193571.4|193749.5|193624.5|193692.4|193567.4|10
1726681220000|2024-09-18 17:40:20|193697.9|193572.9|193610.8|193485.8|193707.4|193582.4|193603.9|193478.9|26
1726681230000|2024-09-18 17:40:30|193607.5|193482.5|193606.2|193481.2|193610.8|193485.8|193601.2|193476.2|17
1726681240000|2024-09-18 17:40:40|193605.9|193480.9|193590.2|193465.2|193607.6|193482.6|193586.8|193461.8|20
1726681250000|2024-09-18 17:40:50|193589.9|193464.9|193587.6|193462.6|193601.3|193476.3|193587.6|193462.6|7
1726681260000|2024-09-18 17:41:00|193590.2|193465.2|193588.4|193463.4|193605.6|193480.6|193580.3|193455.3|15
1726681270000|2024-09-18 17:41:10|193588.2|193463.2|193588.3|193463.3|193596.9|193471.9|193577.6|193452.6|23
1726681280000|2024-09-18 17:41:20|193589.4|193464.4|193597.7|193472.7|193598.8|193473.8|193587.1|193462.1|24
1726681290000|2024-09-18 17:41:30|193596.8|193471.8|193491.1|193366.1|193598.1|193473.1|193483.2|193364|29
1726681300000|2024-09-18 17:41:40|193492.9|193367.9|193496.4|193371.4|193499.8|193374.8|193491|193366|22
1726681310000|2024-09-18 17:41:50|193497.8|193372.8|193453|193403|193507.5|193418.7|193453|193372.8|10
1726681320000|2024-09-18 17:42:00|193451.6|193401.6|193486.5|193361.5|193486.5|193403.3|193446.7|193361.5|10
1726681330000|2024-09-18 17:42:10|193488.2|193363.2|193491.1|193366.1|193492.1|193367.1|193488.2|193363.2|4
1726681340000|2024-09-18 17:42:20|193492.4|193367.4|193490.3|193365.3|193492.4|193367.4|193490.3|193365.3|3
1726681350000|2024-09-18 17:42:30|193492.8|193367.8|193488.2|193363.2|193493.8|193368.8|193452.5|193327.5|17
1726681360000|2024-09-18 17:42:40|193480.4|193355.4|193474.5|193349.5|193487.7|193362.7|193469.2|193344.2|23
1726681370000|2024-09-18 17:42:50|193471.7|193346.7|193486.8|193361.8|193488.2|193363.2|193468.8|193343.8|22
1726681380000|2024-09-18 17:43:00|193484.1|193359.1|193482.6|193357.6|193485.5|193360.5|193479.6|193354.6|12
1726681390000|2024-09-18 17:43:10|193484.4|193359.4|193483.5|193358.5|193486.9|193361.9|193483.1|193358.1|8
1726681400000|2024-09-18 17:43:20|193483.9|193358.9|193464.9|193339.9|193483.9|193358.9|193464.1|193339.1|9
1726681410000|2024-09-18 17:43:30|193472.3|193347.3|193438.4|193313.4|193473.3|193392.3|193402.7|193313.4|26
1726681420000|2024-09-18 17:43:40|193442.3|193317.3|193439.3|193314.3|193443.4|193318.4|193436.2|193311.2|16
1726681430000|2024-09-18 17:43:50|193441.6|193316.6|193395.9|193270.9|193442.7|193357|193374.2|193249.2|17
1726681440000|2024-09-18 17:44:00|193396.6|193271.6|193432.9|193307.9|193451.3|193326.3|193395.6|193270.6|27
1726681450000|2024-09-18 17:44:10|193434.7|193309.7|193436.8|193311.8|193437.8|193312.8|193431.2|193306.2|16
1726681460000|2024-09-18 17:44:20|193435.5|193310.5|193429.4|193304.4|193448|193323|193417.3|193292.3|13
1726681470000|2024-09-18 17:44:30|193432|193307|193431.2|193306.2|193444.5|193319.5|193429.2|193304.2|20
1726681480000|2024-09-18 17:44:40|193429.6|193304.6|193434.7|193309.7|193436.3|193311.3|193428.9|193303.9|28
1726681490000|2024-09-18 17:44:50|193433.3|193308.3|193411.4|193286.4|193436|193311|193405.5|193280.5|23
1726681500000|2024-09-18 17:45:00|193411.8|193286.8|193432.1|193307.1|193436.1|193311.1|193411.3|193286.3|8
1726681510000|2024-09-18 17:45:10|193430.5|193305.5|193432.2|193307.2|193438.7|193313.7|193420|193295|25
1726681520000|2024-09-18 17:45:20|193435.2|193310.2|193434.9|193309.9|193438.2|193313.2|193427.1|193302.1|33
1726681530000|2024-09-18 17:45:30|193430.2|193305.2|193439.3|193314.3|193441.3|193316.3|193426.4|193301.4|14
1726681540000|2024-09-18 17:45:40|193441|193316|193445.8|193320.8|193457.3|193332.3|193441|193316|23
1726681550000|2024-09-18 17:45:50|193444|193319|193445.6|193320.6|193449.7|193324.7|193442.3|193317.3|36
1726681560000|2024-09-18 17:46:00|193447.4|193322.4|193445.5|193320.5|193448.2|193323.2|193442.4|193317.4|31
1726681570000|2024-09-18 17:46:10|193448.2|193323.2|193513.8|193388.8|193515|193390|193444.2|193319.2|38
1726681580000|2024-09-18 17:46:20|193517.6|193392.6|193519.9|193394.9|193524.6|193399.6|193513.1|193388.1|30
1726681590000|2024-09-18 17:46:30|193520|193395|193519.6|193394.6|193524.5|193399.5|193517.3|193392.3|24
1726681600000|2024-09-18 17:46:40|193518.1|193393.1|193517.7|193392.7|193522.1|193397.1|193515.9|193390.9|25
1726681610000|2024-09-18 17:46:50|193519.2|193394.2|193521|193396|193521.3|193396.3|193515.9|193390.9|21
1726681620000|2024-09-18 17:47:00|193518.1|193393.1|193477.3|193352.3|193522.3|193397.3|193471|193346|26
1726681630000|2024-09-18 17:47:10|193474.1|193349.1|193415.2|193290.2|193474.1|193349.1|193406.5|193281.5|17
1726681640000|2024-09-18 17:47:20|193417.3|193292.3|193433.1|193308.1|193447.2|193322.2|193414.3|193289.3|36
1726681650000|2024-09-18 17:47:30|193438|193313|193478.5|193353.5|193483.1|193358.1|193435.7|193310.7|30
1726681660000|2024-09-18 17:47:40|193476.7|193351.7|193473.5|193348.5|193481.2|193356.2|193470|193345|35
1726681670000|2024-09-18 17:47:50|193478.6|193353.6|193477.3|193352.3|193479.8|193354.8|193472.8|193347.8|38
1726681680000|2024-09-18 17:48:00|193477.2|193352.2|193436.8|193386.8|193477.3|193390.2|193431.7|193341.7|34
1726681690000|2024-09-18 17:48:10|193441.9|193391.9|193478.4|193353.4|193482.2|193394.9|193437.4|193351.1|25
1726681700000|2024-09-18 17:48:20|193478.9|193353.9|193475.6|193350.6|193482.9|193398.9|193448.9|193349.3|25
1726681710000|2024-09-18 17:48:30|193475.3|193350.3|193438.5|193388.5|193475.5|193393.7|193435.4|193350.3|22
1726681720000|2024-09-18 17:48:40|193437.7|193387.7|193570.6|193445.6|193579.3|193454.3|193437.7|193387.7|22
1726681730000|2024-09-18 17:48:50|193568.4|193443.4|193555.8|193430.8|193571.6|193446.6|193551.1|193426.1|29
1726681740000|2024-09-18 17:49:00|193556.1|193431.1|193562.4|193437.4|193569.7|193444.7|193552.6|193427.6|32
1726681750000|2024-09-18 17:49:10|193565.7|193440.7|193574.3|193449.3|193577|193452|193565.5|193440.5|14
1726681760000|2024-09-18 17:49:20|193576.6|193451.6|193540.8|193415.8|193576.6|193461|193511|193415.8|25
1726681770000|2024-09-18 17:49:30|193540.6|193415.6|193478.1|193353.1|193544.5|193419.5|193478.1|193353.1|17
1726681780000|2024-09-18 17:49:40|193480|193355|193426.3|193301.3|193485.5|193360.5|193414.7|193289.7|24
1726681790000|2024-09-18 17:49:50|193427.6|193302.6|193426.8|193301.8|193432.9|193307.9|193417.6|193292.6|25
1726681800000|2024-09-18 17:50:00|193427.8|193302.8|193425.8|193300.8|193431|193353.7|193389.7|193292.7|27
1726681810000|2024-09-18 17:50:10|193428.5|193303.5|193451.7|193326.7|193455.9|193330.9|193413.5|193288.5|22
1726681820000|2024-09-18 17:50:20|193456.5|193331.5|193452.8|193327.8|193460|193335|193451.9|193326.9|12
1726681830000|2024-09-18 17:50:30|193452.6|193327.6|193454.2|193329.2|193459.3|193334.3|193446.7|193321.7|12
1726681840000|2024-09-18 17:50:40|193452.5|193327.5|193417.1|193292.1|193454.4|193329.4|193416.9|193291.9|18
1726681850000|2024-09-18 17:50:50|193393.4|193268.4|193411|193286|193415.6|193290.6|193372.3|193247.3|34
1726681860000|2024-09-18 17:51:00|193416.5|193291.5|193407.2|193282.2|193420.6|193295.6|193401|193276|37
1726681870000|2024-09-18 17:51:10|193411.6|193286.6|193423.2|193298.2|193428.9|193303.9|193398.4|193273.4|28
1726681880000|2024-09-18 17:51:20|193427.2|193302.2|193458.4|193333.4|193464.4|193339.4|193427.2|193302.2|32
1726681890000|2024-09-18 17:51:30|193458.2|193333.2|193453.2|193328.2|193461.1|193336.1|193451.3|193326.3|18
1726681900000|2024-09-18 17:51:40|193458.7|193333.7|193437.1|193312.1|193458.7|193333.7|193432|193307|20
1726681910000|2024-09-18 17:51:50|193435.7|193310.7|193331.1|193206.1|193435.7|193310.7|193319.4|193194.4|30
1726681920000|2024-09-18 17:52:00|193333.6|193208.6|193329.8|193204.8|193338|193213|193325.4|193200.4|38
1726681930000|2024-09-18 17:52:10|193332.8|193207.8|193385|193260|193399.8|193274.8|193329.3|193204.3|27
1726681940000|2024-09-18 17:52:20|193383.8|193258.8|193415|193290|193425.8|193300.8|193377.1|193252.1|22
1726681950000|2024-09-18 17:52:30|193414.8|193289.8|193403.3|193353.3|193443.3|193358.4|193401.6|193287.4|19
1726681960000|2024-09-18 17:52:40|193402.6|193352.6|193393.6|193343.6|193420.4|193370.4|193393.6|193343.6|23
1726681970000|2024-09-18 17:52:50|193396.6|193346.6|193415.9|193290.9|193417.3|193353.4|193390.7|193290.9|14
1726681980000|2024-09-18 17:53:00|193417.4|193292.4|193434|193309|193436.9|193311.9|193409.1|193284.1|26
1726681990000|2024-09-18 17:53:10|193432.7|193307.7|193445.4|193320.4|193448.2|193323.2|193411.1|193286.1|26
1726682000000|2024-09-18 17:53:20|193445|193320|193487.9|193362.9|193492.6|193405.4|193442.7|193320|26
1726682010000|2024-09-18 17:53:30|193486.4|193361.4|193485.3|193360.3|193488.3|193363.3|193471.2|193346.2|29
1726682020000|2024-09-18 17:53:40|193483.5|193358.5|193493.5|193368.5|193497.5|193372.5|193481.5|193356.5|22
1726682030000|2024-09-18 17:53:50|193495.8|193370.8|193527|193402|193533.9|193408.9|193495.2|193370.2|24
1726682040000|2024-09-18 17:54:00|193526.1|193401.1|193523.6|193398.6|193529.7|193404.7|193511.4|193386.4|24
1726682050000|2024-09-18 17:54:10|193518.8|193393.8|193418.2|193293.2|193525|193400|193400|193275|24
1726682060000|2024-09-18 17:54:20|193419|193294|193457.7|193332.7|193464.4|193339.4|193419|193294|24
1726682070000|2024-09-18 17:54:30|193452.7|193327.7|193464.3|193339.3|193473.5|193348.5|193426.1|193301.1|24
1726682080000|2024-09-18 17:54:40|193464.4|193339.4|193460.5|193335.5|193470.6|193345.6|193457.5|193332.5|22
1726682090000|2024-09-18 17:54:50|193460.6|193335.6|193480.9|193355.9|193489.4|193364.4|193460.6|193335.6|37
1726682100000|2024-09-18 17:55:00|193482.7|193357.7|193463.1|193338.1|193489.4|193364.4|193448.1|193323.1|36
1726682110000|2024-09-18 17:55:10|193453.2|193328.2|193523.8|193398.8|193523.8|193398.8|193450.6|193325.6|32
1726682120000|2024-09-18 17:55:20|193516.8|193391.8|193566.8|193441.8|193574.8|193449.8|193516.8|193391.8|39
1726682130000|2024-09-18 17:55:30|193572.1|193447.1|193561.7|193436.7|193576|193451|193539.6|193414.6|36
1726682140000|2024-09-18 17:55:40|193552.1|193427.1|193514.5|193389.5|193556.6|193431.6|193510.7|193385.7|28
1726682150000|2024-09-18 17:55:50|193518.1|193393.1|193467.4|193342.4|193536.4|193411.4|193467.3|193342.3|32
1726682160000|2024-09-18 17:56:00|193466.5|193341.5|193478.8|193353.8|193489.5|193364.5|193466.5|193341.5|26
1726682170000|2024-09-18 17:56:10|193479.1|193354.1|193462.6|193337.6|193483.3|193358.3|193461.5|193336.5|28
1726682180000|2024-09-18 17:56:20|193462.8|193337.8|193462.7|193337.7|193466.5|193341.5|193462.4|193337.4|9
1726682190000|2024-09-18 17:56:30|193462.9|193337.9|193469.8|193344.8|193471.5|193346.5|193461.8|193336.8|11
1726682200000|2024-09-18 17:56:40|193471.5|193346.5|193393.2|193268.2|193471.5|193346.5|193369.3|193244.3|33
1726682210000|2024-09-18 17:56:50|193393.1|193268.1|193401.4|193301.3|193431|193309|193391.3|193268.1|32
1726682220000|2024-09-18 17:57:00|193408.3|193312.4|193385.6|193272.4|193411.4|193312.4|193310.4|193209.4|33
1726682230000|2024-09-18 17:57:10|193362.4|193253.5|193382.4|193280.9|193403.4|193292.5|193362.4|193253.5|20
1726682240000|2024-09-18 17:57:20|193380|193280.3|193416.6|193291.6|193425.6|193300.6|193380|193270.1|27
1726682250000|2024-09-18 17:57:30|193415.9|193290.9|193420.7|193295.7|193423.3|193298.3|193412.2|193287.2|35
1726682260000|2024-09-18 17:57:40|193419.6|193294.6|193418.2|193293.2|193424|193299|193409|193284|34
1726682270000|2024-09-18 17:57:50|193418.1|193293.1|193397.2|193292.4|193418.1|193293.1|193394.2|193273.9|16
1726682280000|2024-09-18 17:58:00|193395.5|193293.8|193433.8|193287.5|193434.7|193296.4|193388.4|193280.2|34
1726682290000|2024-09-18 17:58:10|193431.4|193285.7|193382|193254.3|193448.1|193293.4|193369.6|193246.7|28
1726682300000|2024-09-18 17:58:20|193386.4|193256.8|193428.8|193287.4|193446.6|193297.6|193386.4|193256.8|27
1726682310000|2024-09-18 17:58:30|193428.5|193278.4|193444.5|193302.8|193454.3|193308.5|193428.5|193278.4|13
1726682320000|2024-09-18 17:58:40|193447.3|193308.7|193368|193228.8|193447.5|193309.2|193352.5|193220.2|23
1726682330000|2024-09-18 17:58:50|193367.6|193228.3|193365.4|193236.3|193374.2|193240.1|193358.5|193221.7|17
1726682340000|2024-09-18 17:59:00|193361.1|193226.9|193447.7|193271|193457.9|193276.3|193361.1|193226.9|30
1726682350000|2024-09-18 17:59:10|193449.6|193274.9|193515.1|193318.3|193516.3|193322.4|193449.6|193270.5|31
1726682360000|2024-09-18 17:59:20|193513.5|193322.9|193541.6|193338.3|193543.2|193362.7|193512|193318.3|30
1726682370000|2024-09-18 17:59:30|193594.9|193284.9|193613.2|193303.2|193641.9|193331.9|193594.9|193284.9|24
1726682380000|2024-09-18 17:59:40|193612.9|193302.9|193629.6|193319.6|193665.4|193355.4|193601.6|193291.6|29
1726682390000|2024-09-18 17:59:50|193611.4|193301.4|193659.1|193349.1|193659.1|193349.1|193609.2|193299.2|30
1726682400000|2024-09-18 18:00:00|193648.5|193338.5|192290.3|191980.3|193671.5|193361.5|192290.3|191980.3|35
1726682410000|2024-09-18 18:00:10|192283.1|191973.1|192403.4|192115.9|192563.3|192253.3|192283.1|191973.1|35
1726682420000|2024-09-18 18:00:20|192409.8|192121.7|192467.1|192226.9|192595.5|192285.5|192394|192121.7|29
1726682430000|2024-09-18 18:00:30|192471.3|192214.8|192322.8|192224.5|192710.9|192462.7|192313.5|192202.2|33
1726682440000|2024-09-18 18:00:40|192433.6|192236|192225.9|192099.2|192592.3|192392.1|192187.9|192064.5|36
1726682450000|2024-09-18 18:00:50|192228.1|192097.1|192408.5|192261.6|192467.6|192279.2|192177.6|192041.3|36
1726682460000|2024-09-18 18:01:00|192434.7|192264.3|192392.6|192267.6|192537.4|192404.3|192281.2|192151.8|37
1726682470000|2024-09-18 18:01:10|192423.5|192287.8|192286.4|192140.4|192503.9|192383.5|192286.4|192140.4|35
1726682480000|2024-09-18 18:01:20|192291.9|192140.6|192233.1|192096.6|192365|192219.3|192233.1|192096.6|34
1726682490000|2024-09-18 18:01:30|192196.5|192093|192091.2|191948.4|192198.3|192093|192027.7|191897.8|37
1726682500000|2024-09-18 18:01:40|192078.6|191942.9|192060.3|191931.8|192123.8|191993|192056.7|191920.2|30
1726682510000|2024-09-18 18:01:50|192107.2|191954.6|192073.4|191919.6|192213|192057.5|192052.1|191743.8|32
1726682520000|2024-09-18 18:02:00|192068|191925.8|192055.8|191915.9|192395.9|192085.9|192036.5|191889.3|28
1726682530000|2024-09-18 18:02:10|192054|191920.9|192378.7|192258.4|192378.7|192258.4|192054|191911.2|30
1726682540000|2024-09-18 18:02:20|192420.3|192325.6|192738.4|192589.1|192738.4|192589.1|192420.3|192279.5|38
1726682550000|2024-09-18 18:02:30|192801.7|192661.2|192641|192486.1|192812|192661.2|192627.6|192482.3|35
1726682560000|2024-09-18 18:02:40|192643|192487|192623.2|192466.7|192643|192487|192587.5|192427.8|32
1726682570000|2024-09-18 18:02:50|192624.5|192469|192625.2|192477.2|192647.3|192498|192566.9|192420.1|32
1726682580000|2024-09-18 18:03:00|192637.6|192484.9|192602.7|192447.5|192637.6|192484.9|192560.2|192411.9|30
1726682590000|2024-09-18 18:03:10|192564.5|192415.1|192448.6|192296.9|192585.1|192440.3|192430.6|192271.7|37
1726682600000|2024-09-18 18:03:20|192444.8|192295.1|192514.3|192350.9|192557.8|192395.2|192440.4|192292.1|34
1726682610000|2024-09-18 18:03:30|192452.5|192293.6|192463.9|192302.6|192465.3|192302.6|192416.8|192263.8|28
1726682620000|2024-09-18 18:03:40|192517.4|192351.4|192652.6|192521.4|192698.7|192552.2|192517.4|192351.4|34
1726682630000|2024-09-18 18:03:50|192656.5|192525.5|192666.5|192499|192703.5|192537.7|192534|192394.3|36
1726682640000|2024-09-18 18:04:00|192667|192498.7|192659|192497.5|192721.3|192526.4|192614|192459.8|32
1726682650000|2024-09-18 18:04:10|192668|192477.2|192709.6|192513.2|192736.9|192568.8|192632|192471.4|32
1726682660000|2024-09-18 18:04:20|192707.5|192516.7|192673.1|192544.7|192707.5|192551.5|192669.9|192509.9|26
1726682670000|2024-09-18 18:04:30|192676.4|192550|192799.8|192676.6|192799.8|192676.6|192673.8|192540.2|23
1726682680000|2024-09-18 18:04:40|192781.7|192679.7|192858.1|192687|192981|192852|192781.7|192679.7|35
1726682690000|2024-09-18 18:04:50|192854|192681|192777.8|192665.3|192870.6|192702|192759.5|192622.3|26
1726682700000|2024-09-18 18:05:00|192793.8|192679.3|192906.9|192785.8|192950.3|192821.3|192773.3|192654.5|34
1726682710000|2024-09-18 18:05:10|192908.4|192784.3|192787.7|192665.9|192911.3|192794.1|192766.1|192637.6|37
1726682720000|2024-09-18 18:05:20|192794.4|192677.7|192608.5|192495.5|192831|192695.6|192608.5|192494.2|37
1726682730000|2024-09-18 18:05:30|192616.6|192497.7|192662.5|192537.5|192666.2|192552.3|192611.5|192494.1|31
1726682740000|2024-09-18 18:05:40|192661.8|192556.7|192542.8|192420.7|192666.1|192556.9|192492.5|192371.7|36
1726682750000|2024-09-18 18:05:50|192541.4|192421.1|192492.9|192368.2|192572.9|192461.6|192486.3|192364.6|26
1726682760000|2024-09-18 18:06:00|192489.3|192365.2|192394.6|192276|192494.7|192377.6|192355.5|192244.9|31
1726682770000|2024-09-18 18:06:10|192399.3|192256.9|192467.1|192338.8|192472|192350.1|192392.5|192256.9|37
1726682780000|2024-09-18 18:06:20|192466.7|192340.9|192464.4|192340.5|192467.2|192342.2|192452.3|192324.2|25
1726682790000|2024-09-18 18:06:30|192503.3|192383.6|192705.5|192592.8|192745.6|192630.8|192503.3|192380.8|30
1726682800000|2024-09-18 18:06:40|192715.1|192595.8|192971.3|192847.4|192973.2|192853.2|192715.1|192595.8|36
1726682810000|2024-09-18 18:06:50|192965.6|192841.9|192865|192732.1|192965.6|192841.9|192796.7|192688.8|36
1726682820000|2024-09-18 18:07:00|192864.1|192735.1|192820.4|192711.8|192874|192753.5|192806|192688.8|30
1726682830000|2024-09-18 18:07:10|192943.7|192838.9|192762.6|192634.4|192943.7|192838.9|192734.7|192627|29
1726682840000|2024-09-18 18:07:20|192758.9|192631.1|192903|192779.9|192909.1|192785.8|192758.9|192631.1|33
1726682850000|2024-09-18 18:07:30|192907|192789.2|192832.3|192715.7|192908.6|192789.3|192817.7|192700.1|32
1726682860000|2024-09-18 18:07:40|192830.3|192713.2|192802.4|192677.2|192875.7|192758.1|192801.4|192677.2|32
1726682870000|2024-09-18 18:07:50|192803.5|192683.7|192939.9|192821.9|192948.3|192828|192803.4|192683.1|32
1726682880000|2024-09-18 18:08:00|192939.4|192819.6|193047.1|192930.8|193109.9|192995.2|192930.8|192813.7|36
1726682890000|2024-09-18 18:08:10|193047.8|192931.1|193095.2|192984.7|193095.2|192984.7|192991.2|192887.7|37
1726682900000|2024-09-18 18:08:20|193097.7|192986.5|193066|192963.8|193099.8|192990.8|193052.5|192938.5|31
1726682910000|2024-09-18 18:08:30|193069.4|192964.7|193117.6|193019.5|193143.8|193042.7|193063.4|192940.3|28
1726682920000|2024-09-18 18:08:40|193117.2|193018.7|193194.8|193069.8|193208.8|193107.6|193117|192999|35
1726682930000|2024-09-18 18:08:50|193155.7|193030.7|193244.4|193138.7|193248.5|193147.5|193153|193028|36
1726682940000|2024-09-18 18:09:00|193247.1|193141.6|193151.9|193046.7|193247.1|193141.6|193144.8|193037.5|32
1726682950000|2024-09-18 18:09:10|193164.1|193048.6|193146.9|193044.3|193169.3|193066.6|193144.4|193039.6|35
1726682960000|2024-09-18 18:09:20|193147|193044.5|193000.6|192892.6|193160.5|193056|192991.3|192881.5|36
1726682970000|2024-09-18 18:09:30|193011.8|192901.7|192864|192751.1|193011.8|192901.7|192838.9|192744.2|36
1726682980000|2024-09-18 18:09:40|192865.5|192751.3|192896.1|192789.2|192902|192796.2|192807.2|192696|37
1726682990000|2024-09-18 18:09:50|192896.5|192787.4|192816.4|192700|192896.5|192787.4|192808.5|192686.8|33
1726683000000|2024-09-18 18:10:00|192807.9|192698.3|192708.5|192589.6|192807.9|192700.2|192641.8|192528.2|32
1726683010000|2024-09-18 18:10:10|192707.7|192594.2|192730.7|192622.6|192851.9|192741.3|192707.5|192593|37
1726683020000|2024-09-18 18:10:20|192712|192606.1|192675.9|192569.5|192740.4|192631.5|192656.5|192540.4|36
1726683030000|2024-09-18 18:10:30|192675.4|192572.5|192664.5|192561.1|192679|192573|192651.5|192544.1|36
1726683040000|2024-09-18 18:10:40|192665.8|192563.4|192660.5|192555.2|192682.4|192581.7|192647.9|192543.3|32
1726683050000|2024-09-18 18:10:50|192660.4|192556.3|192653.1|192551.3|192674.2|192575.5|192651.5|192548|31
1726683060000|2024-09-18 18:11:00|192655|192556|192666.7|192541.7|192687.7|192568.2|192633|192537.6|31
1726683070000|2024-09-18 18:11:10|192666.2|192541.2|192721|192596|192721|192596|192649.8|192539.4|32
1726683080000|2024-09-18 18:11:20|192729.1|192604.1|192841.5|192732.5|192932.9|192833.2|192724|192599|38
1726683090000|2024-09-18 18:11:30|192840.4|192733.2|192826.5|192711.3|192840.4|192733.2|192734.5|192632.9|35
1726683100000|2024-09-18 18:11:40|192826.3|192709.2|192886.2|192770.5|192886.6|192775.7|192819.8|192699.3|31
1726683110000|2024-09-18 18:11:50|192890.4|192774.7|192957.8|192842.7|192975.4|192858.7|192886.2|192769|33
1726683120000|2024-09-18 18:12:00|192932.2|192812.1|192886.6|192773.3|192958.3|192837.6|192874.6|192759.5|41
1726683130000|2024-09-18 18:12:10|192886.8|192773|192927.1|192816|192933.7|192824|192879.2|192767.9|35
1726683140000|2024-09-18 18:12:20|192929.3|192814|192969.9|192868.5|192972.7|192868.5|192929.3|192814|33
1726683150000|2024-09-18 18:12:30|192978.1|192868.6|192947.5|192841.7|193033.1|192922.5|192942.4|192838.9|34
1726683160000|2024-09-18 18:12:40|192948.2|192842.3|193145.1|193049.6|193172.1|193072.9|192948.2|192842.3|38
1726683170000|2024-09-18 18:12:50|193117.1|192992.1|193083|192987.1|193165.5|193065|193053.8|192950|38
1726683180000|2024-09-18 18:13:00|193079.9|192983.9|193059.7|192948|193091.6|192987.2|193033.5|192937.5|37
1726683190000|2024-09-18 18:13:10|193062|192950.1|193052.8|192933.5|193103.3|192998.4|193047.8|192926|39
1726683200000|2024-09-18 18:13:20|193049.3|192932.7|193061.7|192939.4|193061.7|192939.4|193047.2|192929|34
1726683210000|2024-09-18 18:13:30|193059.9|192939.9|193113.1|192993.2|193113.1|192993.2|193045.2|192934.2|36
1726683220000|2024-09-18 18:13:40|193070.5|192961.5|193113.3|193006.8|193163.8|193066.4|193070.5|192961.5|32
1726683230000|2024-09-18 18:13:50|193115.8|193005.7|193115.9|193014.1|193127.5|193022.5|193113.3|193005.7|33
1726683240000|2024-09-18 18:14:00|193123.5|193015|193234|193120.1|193273.8|193165|193123.5|193015|37
1726683250000|2024-09-18 18:14:10|193233.9|193119|193193.2|193087.2|193234.5|193120.3|193187.5|193084.9|35
1726683260000|2024-09-18 18:14:20|193193.9|193088|193223.8|193098.8|193227.7|193102.7|193143.9|193018.9|28
1726683270000|2024-09-18 18:14:30|193223.2|193098.2|193161|193036|193224.3|193099.3|193143.7|193018.7|28
1726683280000|2024-09-18 18:14:40|193160.1|193035.1|193132.9|193007.9|193195.3|193070.3|193121|192996|28
1726683290000|2024-09-18 18:14:50|193132.3|193007.3|193097.8|192972.8|193143.2|193018.2|193018.8|192893.8|30
1726683300000|2024-09-18 18:15:00|193094.3|192969.3|193049.7|192924.7|193094.4|192969.4|193043.3|192918.3|32
1726683310000|2024-09-18 18:15:10|193051.8|192926.8|193112.6|192987.6|193113.5|192988.5|193018.7|192893.7|28
1726683320000|2024-09-18 18:15:20|193113.6|192988.6|193140.2|193015.2|193199.8|193074.8|193112.9|192987.9|35
1726683330000|2024-09-18 18:15:30|193146.1|193021.1|193128.4|193003.4|193148|193023|193124.7|192999.7|26
1726683340000|2024-09-18 18:15:40|193128|193003|193096.3|192971.3|193131.3|193006.3|193060.7|192935.7|28
1726683350000|2024-09-18 18:15:50|193096.6|192971.6|192942.5|192817.5|193097.7|192972.7|192942.5|192817.5|29
1726683360000|2024-09-18 18:16:00|192944.2|192819.2|192898.9|192773.9|192966.7|192841.7|192834.8|192709.8|32
1726683370000|2024-09-18 18:16:10|192906.6|192781.6|192912.2|192787.2|192939.9|192814.9|192906.6|192781.6|14
1726683380000|2024-09-18 18:16:20|192913.8|192788.8|192939|192814|192945.6|192820.6|192843.1|192718.1|24
1726683390000|2024-09-18 18:16:30|192934.3|192809.3|192885.7|192760.7|192934.3|192809.3|192881.2|192756.2|30
1726683400000|2024-09-18 18:16:40|192889.8|192764.8|192846.3|192721.3|192889.8|192764.8|192839.5|192714.5|26
1726683410000|2024-09-18 18:16:50|192844.9|192719.9|192732.3|192607.3|192844.9|192719.9|192586.3|192461.3|25
1726683420000|2024-09-18 18:17:00|192722.3|192597.3|192671.1|192546.1|192767.6|192642.6|192667.3|192542.3|32
1726683430000|2024-09-18 18:17:10|192670.7|192545.7|192712.7|192587.7|192716.7|192591.7|192615|192490|28
1726683440000|2024-09-18 18:17:20|192709.3|192584.3|192674.2|192549.2|192728.1|192603.1|192647.5|192522.5|27
1726683450000|2024-09-18 18:17:30|192670.3|192545.3|192533.5|192408.5|192677.4|192552.4|192529.8|192404.8|32
1726683460000|2024-09-18 18:17:40|192533.9|192408.9|192580.1|192455.1|192616.7|192491.7|192532.6|192407.6|35
1726683470000|2024-09-18 18:17:50|192577.7|192452.7|192641.2|192516.2|192698.7|192573.7|192576.2|192451.2|38
1726683480000|2024-09-18 18:18:00|192633.8|192508.8|192697.6|192572.6|192740.4|192615.4|192633.1|192508.1|27
1726683490000|2024-09-18 18:18:10|192697.8|192572.8|192629.4|192504.4|192734.4|192609.4|192602.3|192477.3|31
1726683500000|2024-09-18 18:18:20|192623.2|192498.2|192597.6|192471.7|192669.6|192544.6|192574.4|192449.4|36
1726683510000|2024-09-18 18:18:30|192576.5|192445.2|192582.9|192449.8|192589.4|192453|192576|192441.5|32
1726683520000|2024-09-18 18:18:40|192574.6|192448.7|192547.3|192422.3|192579.3|192452.9|192537.8|192412.8|29
1726683530000|2024-09-18 18:18:50|192535.8|192410.8|192553.3|192428.3|192555.9|192430.9|192533.5|192408.5|25
1726683540000|2024-09-18 18:19:00|192534.6|192409.6|192436.4|192311.4|192539.8|192414.8|192435.8|192310.8|32
1726683550000|2024-09-18 18:19:10|192436.5|192311.5|192480.5|192355.5|192481.7|192356.7|192433|192308|24
1726683560000|2024-09-18 18:19:20|192519.8|192394.8|192512.1|192387.1|192523.1|192398.1|192511.3|192386.3|29
1726683570000|2024-09-18 18:19:30|192512.4|192387.4|192506.6|192381.6|192558.2|192433.2|192470.4|192345.4|34
1726683580000|2024-09-18 18:19:40|192495.6|192370.6|192510.4|192385.4|192538.4|192413.4|192457.4|192332.4|33
1726683590000|2024-09-18 18:19:50|192510.3|192385.3|192509.2|192384.2|192511.6|192386.6|192506.4|192381.4|20
1726683600000|2024-09-18 18:20:00|192547.4|192422.4|192548.1|192423.1|192558.8|192433.8|192504.7|192379.7|30
1726683610000|2024-09-18 18:20:10|192551.5|192426.5|192560.1|192435.1|192570.6|192445.6|192548|192423|28
1726683620000|2024-09-18 18:20:20|192562.9|192437.9|192573.3|192448.3|192581.8|192456.8|192559.8|192434.8|26
1726683630000|2024-09-18 18:20:30|192572|192447|192550.9|192425.9|192572|192447|192540.5|192415.5|29
1726683640000|2024-09-18 18:20:40|192555.7|192430.7|192474.6|192349.6|192558.2|192433.2|192443.5|192318.5|30
1726683650000|2024-09-18 18:20:50|192478.4|192353.4|192360.5|192235.5|192493.1|192368.1|192360.5|192235.5|34
1726683660000|2024-09-18 18:21:00|192360.6|192235.6|192392.3|192267.3|192392.3|192267.3|192344|192219|31
1726683670000|2024-09-18 18:21:10|192391.7|192266.7|192370.1|192245.1|192391.7|192266.7|192332.8|192207.8|35
1726683680000|2024-09-18 18:21:20|192363.6|192238.6|192303.3|192178.3|192363.6|192238.6|192283.2|192158.2|36
1726683690000|2024-09-18 18:21:30|192301.1|192176.1|192314.2|192189.2|192314.2|192189.2|192281.4|192156.4|31
1726683700000|2024-09-18 18:21:40|192313.5|192188.5|192193|192068|192314.3|192189.3|192193|192068|32
1726683710000|2024-09-18 18:21:50|192191|192066|192111.5|191986.5|192204.5|192079.5|192105.4|191980.4|27
1726683720000|2024-09-18 18:22:00|192136.8|192011.8|192111.9|191986.9|192159.4|192034.4|192108.5|191983.5|33
1726683730000|2024-09-18 18:22:10|192115.6|191990.6|191954.6|191829.6|192115.6|191990.6|191886.8|191761.8|35
1726683740000|2024-09-18 18:22:20|191952.3|191827.3|191992.8|191867.8|191998.7|191873.7|191928.2|191803.2|34
1726683750000|2024-09-18 18:22:30|191994|191869|192082.3|191957.3|192095.9|191970.9|191988.9|191863.9|32
1726683760000|2024-09-18 18:22:40|192088.6|191963.6|192048.4|191923.4|192122|191997|192048.4|191923.4|28
1726683770000|2024-09-18 18:22:50|192056.1|191931.1|192076.3|191951.3|192081.1|191956.1|192015.3|191890.3|32
1726683780000|2024-09-18 18:23:00|192074.3|191949.3|192107.9|191982.9|192158.4|192033.4|192074.1|191949.1|31
1726683790000|2024-09-18 18:23:10|192119.1|191994.1|192019.4|191894.4|192122.4|191997.4|191998.3|191873.3|31
1726683800000|2024-09-18 18:23:20|192014|191889|192092.2|191967.2|192093|191968|191995.2|191870.2|24
1726683810000|2024-09-18 18:23:30|192090|191965|192138.8|192013.8|192140.5|192015.5|192087.9|191962.9|36
1726683820000|2024-09-18 18:23:40|192139|192014|192247.6|192122.6|192254.6|192129.6|192122.2|191997.2|35
1726683830000|2024-09-18 18:23:50|192245.7|192120.7|192250.2|192125.2|192258.4|192133.4|192232|192107|34
1726683840000|2024-09-18 18:24:00|192254.5|192129.5|192253.8|192128.8|192277.1|192152.1|192244.2|192119.2|31
1726683850000|2024-09-18 18:24:10|192255.6|192130.6|192255.1|192130.1|192257.2|192132.2|192249.7|192124.7|25
1726683860000|2024-09-18 18:24:20|192253.1|192128.1|192254.3|192129.3|192255|192130|192249.2|192124.2|19
1726683870000|2024-09-18 18:24:30|192251.2|192126.2|192333.9|192208.9|192333.9|192208.9|192251.2|192126.2|26
1726683880000|2024-09-18 18:24:40|192333.4|192208.4|192450|192325|192450|192325|192329.9|192204.9|28
1726683890000|2024-09-18 18:24:50|192452|192327|192384.7|192259.7|192452|192327|192379.9|192254.9|21
1726683900000|2024-09-18 18:25:00|192379.9|192254.9|192409.3|192284.3|192420.5|192295.5|192373.1|192248.1|28
1726683910000|2024-09-18 18:25:10|192409.2|192284.2|192435.1|192310.1|192457.5|192332.5|192409.2|192284.2|25
1726683920000|2024-09-18 18:25:20|192430.5|192305.5|192406.3|192281.3|192433.2|192308.2|192406.3|192281.3|19
1726683930000|2024-09-18 18:25:30|192418.6|192293.6|192440.5|192315.5|192444.7|192319.7|192399.1|192274.1|30
1726683940000|2024-09-18 18:25:40|192439.8|192314.8|192312.5|192187.5|192440|192315|192279.6|192154.6|24
1726683950000|2024-09-18 18:25:50|192312.7|192187.7|192349.3|192224.3|192353.7|192228.7|192310.5|192185.5|30
1726683960000|2024-09-18 18:26:00|192349.6|192224.6|192436.7|192311.7|192436.7|192311.7|192344.8|192219.8|25
1726683970000|2024-09-18 18:26:10|192433.4|192308.4|192388.7|192263.7|192433.8|192308.8|192387.1|192262.1|25
1726683980000|2024-09-18 18:26:20|192393.4|192268.4|192390.9|192265.9|192394.7|192269.7|192386.4|192261.4|15
1726683990000|2024-09-18 18:26:30|192390|192265|192357.2|192232.2|192405.8|192280.8|192312.5|192187.5|27
1726684000000|2024-09-18 18:26:40|192357|192232|192348.2|192223.2|192361.9|192236.9|192344.9|192219.9|22
1726684010000|2024-09-18 18:26:50|192348.4|192223.4|192323.1|192198.1|192395.9|192270.9|192313.6|192188.6|28
1726684020000|2024-09-18 18:27:00|192328.1|192203.1|192309|192184|192343|192218|192307.2|192182.2|27
1726684030000|2024-09-18 18:27:10|192303.3|192178.3|192316|192191|192336.7|192211.7|192303.3|192178.3|25
1726684040000|2024-09-18 18:27:20|192319.4|192194.4|192310.3|192185.3|192322.1|192197.1|192309.8|192184.8|20
1726684050000|2024-09-18 18:27:30|192315.9|192190.9|192249.5|192124.5|192343.5|192218.5|192244.2|192119.2|35
1726684060000|2024-09-18 18:27:40|192252.3|192127.3|192248.5|192123.5|192253.4|192128.4|192242.8|192117.8|24
1726684070000|2024-09-18 18:27:50|192246.7|192121.7|192269|192144|192283.8|192158.8|192241.2|192116.2|31
1726684080000|2024-09-18 18:28:00|192268.8|192143.8|192321.3|192196.3|192321.3|192196.3|192231.2|192106.2|28
1726684090000|2024-09-18 18:28:10|192318.1|192193.1|192272.7|192147.7|192318.1|192193.1|192191.3|192066.3|37
1726684100000|2024-09-18 18:28:20|192270.2|192145.2|192217.5|192092.5|192281.8|192156.8|192151.9|192026.9|36
1726684110000|2024-09-18 18:28:30|192220.3|192095.3|192235.5|192110.5|192269.1|192144.1|192213.7|192088.7|28
1726684120000|2024-09-18 18:28:40|192238.3|192113.3|192183.5|192058.5|192242.1|192117.1|192157.7|192032.7|25
1726684130000|2024-09-18 18:28:50|192183.4|192058.4|192164.6|192039.6|192235.4|192110.4|192150.8|192025.8|28
1726684140000|2024-09-18 18:29:00|192163.1|192038.1|192143.3|192018.3|192193.5|192068.5|192135.5|192010.5|29
1726684150000|2024-09-18 18:29:10|192143.5|192018.5|192155.1|192030.1|192178.9|192053.9|192139.5|192014.5|27
1726684160000|2024-09-18 18:29:20|192153.4|192028.4|192188.8|192063.8|192194.4|192069.4|192151.6|192026.6|24
1726684170000|2024-09-18 18:29:30|192167.7|192042.7|192119.4|191994.4|192172.9|192047.9|192110.7|191985.7|26
1726684180000|2024-09-18 18:29:40|192116.8|191991.8|192001.5|191876.5|192116.8|191991.8|191979.9|191854.9|28
1726684190000|2024-09-18 18:29:50|192001.2|191876.2|191986.5|191848.3|192049.1|191906.9|191951.4|191819.8|27
1726684200000|2024-09-18 18:30:00|191989.4|191851.1|192030.3|191889|192048.3|191900.4|191989.4|191837.3|35
1726684210000|2024-09-18 18:30:10|192038.7|191888.4|192102.7|191977.7|192102.7|191977.7|192026.5|191888|31
1726684220000|2024-09-18 18:30:20|192107.1|191982.1|192080|191954.7|192162.9|192032.2|192077|191950.9|34
1726684230000|2024-09-18 18:30:30|192080.3|191953.7|192037.8|191912.8|192107.1|191966.8|191990|191861.4|34
1726684240000|2024-09-18 18:30:40|192039.2|191914.2|192102|191977|192143.6|192018.6|192039.2|191914.2|23
1726684250000|2024-09-18 18:30:50|192099.3|191974.3|192057.3|191932.3|192099.3|191974.3|192029|191904|24
1726684260000|2024-09-18 18:31:00|192054.3|191929.3|192006.9|191881.9|192054.3|191929.3|192005.5|191880.5|27
1726684270000|2024-09-18 18:31:10|192007.2|191882.2|191989.1|191864.1|192016.4|191891.4|191970.3|191845.3|31
1726684280000|2024-09-18 18:31:20|191984.4|191859.4|191982|191857|191997.5|191872.5|191979.1|191854.1|27
1726684290000|2024-09-18 18:31:30|191979.6|191854.6|191965.4|191840.4|191994.7|191869.7|191965.4|191840.4|20
1726684300000|2024-09-18 18:31:40|191964.9|191839.9|191961.5|191836.5|191994.1|191869.1|191951.8|191826.8|31
1726684310000|2024-09-18 18:31:50|191959.3|191834.3|191988.1|191863.1|192034.1|191909.1|191958.4|191833.4|28
1726684320000|2024-09-18 18:32:00|191984.6|191859.6|192001|191876|192001.6|191876.6|191979.9|191854.9|27
1726684330000|2024-09-18 18:32:10|191997.8|191872.8|192072.7|191947.7|192072.7|191947.7|191997.8|191872.8|34
1726684340000|2024-09-18 18:32:20|192073.6|191948.6|192039.2|191914.2|192073.6|191948.6|192033.6|191908.6|26
1726684350000|2024-09-18 18:32:30|192036.5|191911.5|191952|191827|192041.2|191916.2|191945.4|191820.4|27
1726684360000|2024-09-18 18:32:40|191951.9|191826.9|191809.7|191684.7|191951.9|191826.9|191796.8|191671.8|33
1726684370000|2024-09-18 18:32:50|191810.2|191685.2|191800.7|191675.7|191821.8|191696.8|191800.7|191675.7|26
1726684380000|2024-09-18 18:33:00|191803.4|191678.4|191691.5|191566.5|191818.3|191693.3|191687.4|191562.4|30
1726684390000|2024-09-18 18:33:10|191691.7|191566.7|191660|191535|191723.4|191598.4|191620.3|191495.3|32
1726684400000|2024-09-18 18:33:20|191658.6|191533.6|191585.2|191460.2|191665.9|191540.9|191585.2|191460.2|24
1726684410000|2024-09-18 18:33:30|191576.6|191451.6|191523.6|191398.6|191626.1|191501.1|191523.6|191398.6|30
1726684420000|2024-09-18 18:33:40|191524.8|191399.8|191572.3|191447.3|191608.5|191483.5|191510.7|191385.7|23
1726684430000|2024-09-18 18:33:50|191584.5|191459.5|191566.6|191441.6|191596.7|191471.7|191517.4|191392.4|29
1726684440000|2024-09-18 18:34:00|191556.2|191431.2|191664.9|191539.9|191694.8|191569.8|191556.2|191431.2|29
1726684450000|2024-09-18 18:34:10|191670.1|191545.1|191759.9|191622.8|191800.3|191670.9|191664.7|191539.7|24
1726684460000|2024-09-18 18:34:20|191758.6|191628.5|191741.9|191616.9|191839.5|191714.5|191741.9|191616.9|18
1726684470000|2024-09-18 18:34:30|191743.8|191618.8|191796.3|191671.3|191797.6|191672.2|191720.7|191590.7|26
1726684480000|2024-09-18 18:34:40|191795.6|191670.6|191787.8|191662.8|191795.6|191670.6|191783.2|191657.6|7
1726684490000|2024-09-18 18:34:50|191831|191706|191856.8|191731.8|191865.1|191740.1|191831|191706|19
1726684500000|2024-09-18 18:35:00|191855.7|191730.7|191893.9|191768.9|191897.3|191772.3|191855.7|191730.7|16
1726684510000|2024-09-18 18:35:10|191889.1|191764.1|191971|191846|191976.5|191851.5|191888.8|191763.8|29
1726684520000|2024-09-18 18:35:20|191969.8|191844.8|191971.4|191846.4|191986.5|191861.5|191958|191833|22
1726684530000|2024-09-18 18:35:30|191969.4|191844.4|191969.6|191844.6|191984.6|191859.6|191853.7|191728.7|23
1726684540000|2024-09-18 18:35:40|191907.3|191782.3|191942.6|191817.6|191948|191823|191856|191731|35
1726684550000|2024-09-18 18:35:50|191942.3|191817.3|192156.5|192031.5|192168.3|192043.3|191942.3|191817.3|38
1726684560000|2024-09-18 18:36:00|192130.9|192005.9|192196.2|192071.2|192228.7|192103.7|192101.8|191976.8|39
1726684570000|2024-09-18 18:36:10|192178.1|192053.1|192200.9|192075.9|192213.1|192088.1|192102.1|191977.1|37
1726684580000|2024-09-18 18:36:20|192200.3|192075.3|192161.5|192036.5|192200.3|192075.3|192119.9|191994.9|37
1726684590000|2024-09-18 18:36:30|192154|192029|192102.6|191977.6|192154|192029|192102.6|191977.6|32
1726684600000|2024-09-18 18:36:40|192112.9|191987.9|192168.9|192043.9|192184.3|192059.3|192091.9|191966.9|33
1726684610000|2024-09-18 18:36:50|192170.1|192045.1|192191.9|192066.9|192238.3|192113.3|192150.8|192025.8|35
1726684620000|2024-09-18 18:37:00|192189.1|192064.1|192120|191995|192192.2|192067.2|192119.2|191994.2|31
1726684630000|2024-09-18 18:37:10|192094.9|191969.9|192012.9|191887.9|192108.8|191983.8|192010.5|191885.5|31
1726684640000|2024-09-18 18:37:20|192013.6|191888.6|192004.2|191879.2|192051.4|191926.4|192004.2|191879.2|35
1726684650000|2024-09-18 18:37:30|192005.8|191880.8|192015.8|191890.8|192021.5|191896.5|192000.5|191875.5|29
1726684660000|2024-09-18 18:37:40|192017.8|191892.8|191911.2|191786.2|192020.5|191895.5|191902|191777|35
1726684670000|2024-09-18 18:37:50|191910.9|191785.9|191918|191793|191918|191793|191861.4|191736.4|32
1726684680000|2024-09-18 18:38:00|191913.9|191788.9|191911.1|191786.1|191968.9|191843.9|191895.5|191770.5|28
1726684690000|2024-09-18 18:38:10|191910.3|191785.3|192013.7|191888.7|192017.4|191892.4|191891.9|191766.9|35
1726684700000|2024-09-18 18:38:20|192014.1|191889.1|191940.6|191815.6|192014.1|191889.1|191935.5|191810.5|34
1726684710000|2024-09-18 18:38:30|191941.1|191816.1|191901.8|191776.8|191941.1|191816.1|191884.1|191759.1|30
1726684720000|2024-09-18 18:38:40|191905|191780|191921.4|191796.4|191921.4|191796.4|191868|191743|30
1726684730000|2024-09-18 18:38:50|191932.8|191807.8|191882.7|191757.7|191942.2|191817.2|191875.2|191750.2|33
1726684740000|2024-09-18 18:39:00|191906.9|191781.9|191901.3|191776.3|191921|191796|191878.1|191753.1|32
1726684750000|2024-09-18 18:39:10|191901.2|191776.2|191943.9|191818.9|191967.6|191842.6|191892.2|191767.2|27
1726684760000|2024-09-18 18:39:20|191936.1|191811.1|191907.9|191782.9|191939.7|191814.7|191860.4|191735.4|35
1726684770000|2024-09-18 18:39:30|191900|191775|191907|191782|191916.8|191791.8|191891.4|191766.4|30
1726684780000|2024-09-18 18:39:40|191900.3|191775.3|191867.1|191742.1|191910.2|191785.2|191862.7|191737.7|28
1726684790000|2024-09-18 18:39:50|191867.2|191742.2|191979.9|191854.9|191979.9|191854.9|191865|191740|37
1726684800000|2024-09-18 18:40:00|191983.3|191858.3|191973.6|191848.6|191987.2|191862.2|191970.5|191845.5|30
1726684810000|2024-09-18 18:40:10|191973.9|191848.9|191969.4|191844.4|191973.9|191848.9|191927.8|191802.8|24
1726684820000|2024-09-18 18:40:20|191962.7|191837.7|191974|191849|192039.8|191914.8|191934.9|191809.9|37
1726684830000|2024-09-18 18:40:30|191973.5|191848.5|192066.2|191941.2|192066.2|191941.2|191973.5|191848.5|37
1726684840000|2024-09-18 18:40:40|192059.5|191934.5|192102.6|191977.6|192133.2|192008.2|192049.1|191924.1|33
1726684850000|2024-09-18 18:40:50|192101.5|191976.5|192086.1|191961.1|192101.5|191976.5|192059.3|191934.3|27
1726684860000|2024-09-18 18:41:00|192086|191961|192174.4|192049.4|192177.4|192052.4|192086|191961|38
1726684870000|2024-09-18 18:41:10|192202.5|192077.5|192338.2|192213.2|192338.2|192213.2|192202.5|192077.5|35
1726684880000|2024-09-18 18:41:20|192338.4|192213.4|192351.9|192226.9|192438|192313|192335.5|192210.5|33
1726684890000|2024-09-18 18:41:30|192353.1|192228.1|192304.3|192179.3|192353.1|192228.1|192290.1|192165.1|32
1726684900000|2024-09-18 18:41:40|192299.9|192174.9|192304.9|192179.9|192309.6|192184.6|192299.3|192174.3|33
1726684910000|2024-09-18 18:41:50|192307.7|192182.7|192340.2|192215.2|192348.7|192223.7|192297.2|192172.2|32
1726684920000|2024-09-18 18:42:00|192403.7|192278.7|192400.5|192275.5|192403.9|192278.9|192380.5|192255.5|26
1726684930000|2024-09-18 18:42:10|192393.9|192268.9|192388.5|192263.5|192411.4|192286.4|192376.1|192251.1|32
1726684940000|2024-09-18 18:42:20|192380.6|192255.6|192295|192170|192380.6|192255.6|192290.2|192165.2|36
1726684950000|2024-09-18 18:42:30|192297.1|192172.1|192338.4|192213.4|192338.4|192213.4|192297.1|192172.1|37
1726684960000|2024-09-18 18:42:40|192350.7|192225.7|192396.6|192271.6|192396.9|192271.9|192350.7|192225.7|24
1726684970000|2024-09-18 18:42:50|192360.1|192235.1|192362.1|192237.1|192367.1|192242.1|192330|192205|24
1726684980000|2024-09-18 18:43:00|192361.3|192236.3|192373|192248|192450.9|192321.3|192361.3|192223|29
1726684990000|2024-09-18 18:43:10|192371.9|192246.2|192281.6|192145.4|192371.9|192246.2|192255.9|192130.9|30
1726685000000|2024-09-18 18:43:20|192285.6|192160.6|192282.8|192157.8|192395.8|192264.4|192271.3|192145|35
1726685010000|2024-09-18 18:43:30|192320.9|192195.9|192073.6|191948.6|192321.6|192196.6|192071|191946|33
1726685020000|2024-09-18 18:43:40|192072.9|191947.9|191994.5|191869.5|192075.3|191950.3|191941.8|191816.8|33
1726685030000|2024-09-18 18:43:50|191977.2|191852.2|192067.4|191942.4|192081.1|191956.1|191977.2|191852.2|30
1726685040000|2024-09-18 18:44:00|192066.6|191941.6|192165.2|192040.2|192177.7|192046.9|192059.5|191934.5|30
1726685050000|2024-09-18 18:44:10|192165.5|192040.5|192203.7|192078.7|192227.4|192102.4|192165.4|192040.4|33
1726685060000|2024-09-18 18:44:20|192203.3|192078.3|192086.5|191961.5|192211.5|192086.5|192079.9|191954.9|27
1726685070000|2024-09-18 18:44:30|192081.6|191956.6|192164.3|192039.3|192179.8|192054.8|192081.6|191956.6|35
1726685080000|2024-09-18 18:44:40|192161.8|192036.8|192280.2|192155.1|192289.3|192164.3|192158.1|192033.1|34
1726685090000|2024-09-18 18:44:50|192284.4|192159.4|192318.3|192193.3|192327.5|192202.5|192247.5|192122.5|24
1726685100000|2024-09-18 18:45:00|192321.5|192196.5|192255.7|192130.7|192322.5|192197.5|192238.1|192113.1|35
1726685110000|2024-09-18 18:45:10|192253.8|192128.8|192185.4|192060.4|192253.8|192128.8|192185.4|192060.4|27
1726685120000|2024-09-18 18:45:20|192189.7|192064.7|192303.4|192178.4|192303.4|192178.4|192181.1|192056.1|29
1726685130000|2024-09-18 18:45:30|192292.2|192167.2|192321.7|192196.7|192376.8|192251.8|192285.1|192160.1|22
1726685140000|2024-09-18 18:45:40|192323.9|192198.9|192322.1|192197.1|192357.5|192232.5|192308.5|192183.5|29
1726685150000|2024-09-18 18:45:50|192344.1|192219.1|192378.3|192253.3|192402.8|192277.8|192342.9|192217.9|30
1726685160000|2024-09-18 18:46:00|192374|192249|192304.9|192179.9|192374|192249|192278.9|192153.9|33
1726685170000|2024-09-18 18:46:10|192315.3|192190.3|192310.9|192185.9|192322.3|192197.3|192305.9|192180.9|38
1726685180000|2024-09-18 18:46:20|192311.5|192186.5|192251.8|192126.8|192314.4|192189.4|192246|192121|33
1726685190000|2024-09-18 18:46:30|192250.5|192125.5|192272.5|192147.5|192272.8|192147.8|192229|192104|40
1726685200000|2024-09-18 18:46:40|192274.1|192149.1|192269.7|192144.7|192328.9|192203.9|192256.3|192131.3|33
1726685210000|2024-09-18 18:46:50|192218.2|192093.2|192164.5|192039.5|192218.2|192093.2|192158.8|192033.8|34
1726685220000|2024-09-18 18:47:00|192156.7|192031.7|192141.4|192016.4|192198.4|192073.4|192132.3|192007.3|34
1726685230000|2024-09-18 18:47:10|192139.9|192014.9|192146.1|192021.1|192177.8|192052.8|192136.9|192011.9|18
1726685240000|2024-09-18 18:47:20|192137|192012|192163.6|192038.6|192172.5|192047.5|192137|192012|20
1726685250000|2024-09-18 18:47:30|192164.2|192039.2|192156.6|192031.6|192207.9|192082.9|192141.4|192016.4|30
1726685260000|2024-09-18 18:47:40|192156.4|192031.4|192268.1|192143.1|192305.4|192180.4|192147.1|192022.1|33
1726685270000|2024-09-18 18:47:50|192267.2|192142.2|192248.2|192123.2|192285.5|192160.5|192201.9|192076.9|39
1726685280000|2024-09-18 18:48:00|192244.5|192119.5|192226.5|192101.5|192261.2|192136.2|192201.4|192076.4|36
1726685290000|2024-09-18 18:48:10|192229.2|192104.2|192217.9|192092.9|192244|192119|192212.2|192087.2|31
1726685300000|2024-09-18 18:48:20|192212.2|192087.2|192127.7|192002.7|192218.8|192093.8|192127.1|192002.1|29
1726685310000|2024-09-18 18:48:30|192126.9|192001.9|192155.7|192030.7|192169.1|192044.1|192094.9|191969.9|33
1726685320000|2024-09-18 18:48:40|192166.4|192041.4|192223.9|192098.9|192232.3|192107.3|192155.9|192030.9|33
1726685330000|2024-09-18 18:48:50|192224.1|192099.1|192177.5|192052.5|192228.8|192103.8|192175.9|192050.9|33
1726685340000|2024-09-18 18:49:00|192182|192057|192204.1|192079.1|192204.1|192079.1|192176.9|192051.9|25
1726685350000|2024-09-18 18:49:10|192212.9|192087.9|192196|192071|192220.2|192095.2|192173|192048|22
1726685360000|2024-09-18 18:49:20|192199.2|192074.2|192130.8|192005.8|192199.2|192074.2|192130.8|192005.8|24
1726685370000|2024-09-18 18:49:30|192129.5|192004.5|192175|192050|192175|192050|192122.6|191997.6|28
1726685380000|2024-09-18 18:49:40|192177.5|192052.5|192172.8|192047.8|192181.1|192056.1|192157.2|192032.2|29
1726685390000|2024-09-18 18:49:50|192178.3|192053.3|192210.2|192085.2|192238.5|192113.5|192163.4|192038.4|31
1726685400000|2024-09-18 18:50:00|192207|192082|192174.5|192049.5|192317.2|192192.2|192171.3|192046.3|36
1726685410000|2024-09-18 18:50:10|192172.8|192047.8|192176.8|192051.8|192184.9|192059.9|192170.8|192045.8|25
1726685420000|2024-09-18 18:50:20|192175.4|192050.4|192310.6|192185.6|192321.9|192196.9|192172.9|192047.9|31
1726685430000|2024-09-18 18:50:30|192317.7|192192.7|192306.9|192181.9|192321.8|192196.8|192299.4|192174.4|24
1726685440000|2024-09-18 18:50:40|192306.7|192181.7|192271.2|192146.2|192306.7|192181.7|192261.3|192136.3|27
1726685450000|2024-09-18 18:50:50|192270.6|192145.6|192269.2|192144.2|192278.5|192153.5|192269|192144|24
1726685460000|2024-09-18 18:51:00|192275.2|192150.2|192404.1|192279.1|192463.3|192338.3|192269.5|192144.5|35
1726685470000|2024-09-18 18:51:10|192406.8|192281.8|192477.7|192352.7|192477.7|192352.7|192402.1|192277.1|20
1726685480000|2024-09-18 18:51:20|192471.7|192346.7|192426.6|192301.6|192513.2|192388.2|192419.9|192294.9|37
1726685490000|2024-09-18 18:51:30|192426.3|192301.3|192420.9|192295.9|192433.1|192308.1|192414.7|192289.7|29
1726685500000|2024-09-18 18:51:40|192423.8|192298.8|192428|192303|192450.4|192325.4|192407.7|192282.7|32
1726685510000|2024-09-18 18:51:50|192422.8|192297.8|192430.4|192305.4|192436.6|192311.6|192422.8|192297.8|21
1726685520000|2024-09-18 18:52:00|192426.9|192301.9|192316.9|192191.9|192453.8|192328.8|192302.4|192177.4|33
1726685530000|2024-09-18 18:52:10|192317.2|192192.2|192318.9|192193.9|192319.7|192194.7|192313.9|192188.9|30
1726685540000|2024-09-18 18:52:20|192315.4|192190.4|192310.5|192185.5|192320.3|192195.3|192306.6|192181.6|29
1726685550000|2024-09-18 18:52:30|192310.6|192185.6|192313.8|192188.8|192317.6|192192.6|192305.6|192180.6|29
1726685560000|2024-09-18 18:52:40|192313.4|192188.4|192264.8|192139.8|192314.1|192189.1|192191.4|192066.4|36
1726685570000|2024-09-18 18:52:50|192265|192140|192313.6|192188.6|192334.2|192209.2|192261.3|192136.3|32
1726685580000|2024-09-18 18:53:00|192294.6|192169.6|192295|192170|192314|192189|192249|192124|33
1726685590000|2024-09-18 18:53:10|192298.3|192173.3|192299.3|192174.3|192315.5|192190.5|192271.4|192146.4|32
1726685600000|2024-09-18 18:53:20|192296.2|192171.2|192297.8|192172.8|192301.2|192176.2|192295.6|192170.6|18
1726685610000|2024-09-18 18:53:30|192299.9|192174.9|192310.4|192185.4|192311.9|192186.9|192297.1|192172.1|12
1726685620000|2024-09-18 18:53:40|192307.9|192182.9|192310.7|192185.7|192316.7|192191.7|192306.7|192181.7|16
1726685630000|2024-09-18 18:53:50|192312.2|192187.2|192304.5|192179.5|192323.6|192198.6|192301.5|192176.5|29
1726685640000|2024-09-18 18:54:00|192306.8|192181.8|192221|192096|192314.5|192189.5|192215.3|192090.3|25
1726685650000|2024-09-18 18:54:10|192219.9|192094.9|192229.9|192104.9|192233.9|192108.9|192219.9|192094.9|25
1726685660000|2024-09-18 18:54:20|192228.2|192103.2|192218.3|192093.3|192232.6|192107.6|192218.3|192093.3|19
1726685670000|2024-09-18 18:54:30|192227.4|192102.4|192146.3|192021.3|192271.8|192146.8|192146.3|192021.3|33
1726685680000|2024-09-18 18:54:40|192152.1|192027.1|192260.3|192135.3|192268|192143|192152.1|192027.1|31
1726685690000|2024-09-18 18:54:50|192260|192135|192251.6|192126.6|192294.3|192169.3|192246.8|192121.8|25
1726685700000|2024-09-18 18:55:00|192250|192125|192369.1|192244.1|192400.7|192275.7|192250|192125|36
1726685710000|2024-09-18 18:55:10|192369.3|192244.3|192310.8|192185.8|192369.3|192244.3|192290.8|192165.8|30
1726685720000|2024-09-18 18:55:20|192310.4|192185.4|192275.1|192150.1|192310.9|192185.9|192275.1|192150.1|30
1726685730000|2024-09-18 18:55:30|192275.8|192150.8|192257.2|192132.2|192275.9|192150.9|192242.8|192117.8|35
1726685740000|2024-09-18 18:55:40|192256.8|192131.8|192253.5|192128.5|192256.8|192131.8|192236.4|192111.4|31
1726685750000|2024-09-18 18:55:50|192253.4|192128.4|192257.4|192132.4|192261.2|192136.2|192242.4|192117.4|25
1726685760000|2024-09-18 18:56:00|192261.3|192136.3|192216.5|192091.5|192261.3|192136.3|192214.1|192089.1|24
1726685770000|2024-09-18 18:56:10|192216.7|192091.7|192225.1|192100.1|192225.1|192100.1|192211|192086|31
1726685780000|2024-09-18 18:56:20|192221.3|192096.3|192278.5|192153.5|192279.2|192154.2|192221.3|192096.3|30
1726685790000|2024-09-18 18:56:30|192275.7|192150.7|192297.4|192172.4|192354.3|192229.3|192273|192148|19
1726685800000|2024-09-18 18:56:40|192293.9|192168.9|192234.5|192109.5|192297.4|192172.4|192234.3|192109.3|21
1726685810000|2024-09-18 18:56:50|192239.4|192114.4|192290.9|192165.9|192294.9|192169.9|192228.7|192103.7|23
1726685820000|2024-09-18 18:57:00|192292|192167|192334.4|192209.4|192359.6|192234.6|192279.1|192154.1|31
1726685830000|2024-09-18 18:57:10|192334.2|192209.2|192334.6|192209.6|192384.3|192256.5|192334.2|192208.8|26
1726685840000|2024-09-18 18:57:20|192335.7|192210.7|192334.4|192209.4|192339.4|192214.4|192333.6|192208.6|15
1726685850000|2024-09-18 18:57:30|192340.9|192215.9|192342.4|192217.4|192349.4|192224.4|192338.5|192213.5|20
1726685860000|2024-09-18 18:57:40|192381.8|192256.8|192379.7|192254.7|192410.9|192285.9|192377.7|192252.7|24
1726685870000|2024-09-18 18:57:50|192376.4|192251.4|192380.4|192255.4|192382.6|192257.6|192375.7|192250.7|10
1726685880000|2024-09-18 18:58:00|192388.1|192263.1|192382.7|192257.7|192397.8|192272.8|192378|192253|26
1726685890000|2024-09-18 18:58:10|192386.7|192261.7|192417.6|192292.6|192423.6|192298.6|192386.7|192261.7|21
1726685900000|2024-09-18 18:58:20|192416.4|192291.4|192444.2|192319.2|192447.8|192322.8|192402.2|192277.2|22
1726685910000|2024-09-18 18:58:30|192443|192318|192483.5|192358.5|192483.5|192358.5|192438.9|192313.9|26
1726685920000|2024-09-18 18:58:40|192480.4|192355.4|192537.6|192412.6|192541.1|192416.1|192480.4|192355.4|21
1726685930000|2024-09-18 18:58:50|192538.2|192413.2|192550.5|192425.5|192552|192427|192536.7|192411.7|14
1726685940000|2024-09-18 18:59:00|192551.6|192426.6|192567.7|192442.7|192569.2|192444.2|192551.6|192426.6|20
1726685950000|2024-09-18 18:59:10|192569.3|192444.3|192553.9|192428.9|192572.4|192447.4|192553.9|192428.9|9
1726685960000|2024-09-18 18:59:20|192552.8|192427.8|192628|192503|192628|192503|192552|192427|21
1726685970000|2024-09-18 18:59:30|192630.3|192505.3|192626|192501|192634.9|192509.9|192598.8|192473.8|26
1726685980000|2024-09-18 18:59:40|192623.7|192498.7|192630.2|192505.2|192657.3|192532.3|192617.5|192492.5|18
1726685990000|2024-09-18 18:59:50|192630.9|192505.9|192644|192519|192655.3|192530.3|192622.7|192497.7|29
1726686000000|2024-09-18 19:00:00|192646.7|192521.7|192678.8|192553.8|192678.8|192553.8|192639.2|192514.2|30
1726686010000|2024-09-18 19:00:10|192684.2|192559.2|192814|192678.7|192843.9|192680.2|192660|192535|33
1726686020000|2024-09-18 19:00:20|192819.5|192691.8|192812.1|192687.1|192822.6|192691.8|192778.5|192653.5|34
1726686030000|2024-09-18 19:00:30|192806.8|192681.8|192907.7|192782.7|192915.1|192790.1|192801.3|192676.3|34
1726686040000|2024-09-18 19:00:40|192908.3|192783.3|192843.4|192718.4|192916|192791|192837.4|192712.4|34
1726686050000|2024-09-18 19:00:50|192841.2|192716.2|193036.8|192911.8|193045|192920|192823.3|192698.3|29
1726686060000|2024-09-18 19:01:00|193036.1|192911.1|193017.9|192892.9|193036.1|192911.1|193015.2|192890.2|16
1726686070000|2024-09-18 19:01:10|193020.7|192895.7|192979.1|192854.1|193036.7|192911.7|192960.7|192835.7|31
1726686080000|2024-09-18 19:01:20|192979.5|192854.5|193028.8|192903.8|193052.1|192927.1|192918.4|192793.4|33
1726686090000|2024-09-18 19:01:30|193027.6|192902.6|193040.1|192915.1|193052.4|192927.4|192979.1|192854.1|39
1726686100000|2024-09-18 19:01:40|193098.9|192973.9|193003.5|192878.5|193109|192984|192980.5|192855.5|34
1726686110000|2024-09-18 19:01:50|193003|192878|193109.3|192984.3|193109.3|192984.3|192999.9|192874.9|34
1726686120000|2024-09-18 19:02:00|193126.7|193001.7|193110.2|192985.2|193144.2|193019.2|193065.5|192940.5|26
1726686130000|2024-09-18 19:02:10|193112.6|192987.6|193158|193033|193160.4|193035.4|193066.6|192941.6|33
1726686140000|2024-09-18 19:02:20|193149.3|193024.3|193427.2|193302.2|193427.2|193302.2|193149.3|193024.3|37
1726686150000|2024-09-18 19:02:30|193424.9|193299.9|193344.9|193219.9|193464.9|193339.9|193330.1|193205.1|30
1726686160000|2024-09-18 19:02:40|193345.9|193218.9|193355.7|193230.7|193398.8|193273.8|193326.8|193201.8|31
1726686170000|2024-09-18 19:02:50|193360.1|193235.1|193292.4|193167.4|193391.1|193266.1|193292.4|193167.4|33
1726686180000|2024-09-18 19:03:00|193310.3|193185.3|193290.9|193165.9|193311|193186|193203.9|193078.9|32
1726686190000|2024-09-18 19:03:10|193272.1|193147.1|193242.1|193117.1|193321.2|193196.2|193233.2|193108.2|37
1726686200000|2024-09-18 19:03:20|193202.5|193077.5|193173.6|193048.6|193247.6|193122.6|193152.6|193027.6|33
1726686210000|2024-09-18 19:03:30|193168.4|193043.4|193267.8|193142.8|193322.4|193197.4|193166.4|193041.4|30
1726686220000|2024-09-18 19:03:40|193261.7|193136.7|193332.8|193207.8|193343.1|193218.1|193261.7|193136.7|32
1726686230000|2024-09-18 19:03:50|193333|193208|193106.3|192981.3|193339.2|193214.2|193083.3|192958.3|37
1726686240000|2024-09-18 19:04:00|193103.6|192978.6|193197|193072|193197|193072|193094|192969|35
1726686250000|2024-09-18 19:04:10|193193.3|193068.3|193096.6|192971.6|193198.2|193073.2|193095.6|192970.6|29
1726686260000|2024-09-18 19:04:20|193101.3|192976.3|193151.1|193026.1|193174.5|193049.5|193101.3|192976.3|31
1726686270000|2024-09-18 19:04:30|193151.4|193026.4|193120.9|192995.9|193179.4|193054.4|193061|192936|33
1726686280000|2024-09-18 19:04:40|193115.8|192990.8|193088.4|192963.4|193119.5|192994.5|193075.9|192950.9|32
1726686290000|2024-09-18 19:04:50|193089.9|192964.9|193172.1|193047.1|193172.1|193047.1|193074.7|192949.7|26
1726686300000|2024-09-18 19:05:00|193062.8|192937.8|193198.3|193073.3|193199.4|193074.4|193062.8|192937.8|27
1726686310000|2024-09-18 19:05:10|193199.4|193074.4|193171.6|193046.6|193224.4|193099.4|193138.5|193013.5|32
1726686320000|2024-09-18 19:05:20|193162.3|193037.3|193206.5|193081.5|193215.1|193090.1|193162.3|193037.3|35
1726686330000|2024-09-18 19:05:30|193195.3|193070.3|193165.1|193040.1|193196.1|193071.1|193107.5|192982.5|26
1726686340000|2024-09-18 19:05:40|193165.7|193040.7|193189.2|193064.2|193218.6|193093.6|193164.4|193039.4|25
1726686350000|2024-09-18 19:05:50|193188.2|193063.2|193193.7|193068.7|193226|193101|193122|192997|29
1726686360000|2024-09-18 19:06:00|193193.1|193068.1|193206.7|193060.1|193206.7|193068.9|193193|193059.6|14
1726686370000|2024-09-18 19:06:10|193202.7|193059|193153.6|193019.4|193202.7|193059.1|193153.6|193019.1|19
1726686380000|2024-09-18 19:06:20|193158.8|193020.4|193364.5|193239.5|193364.5|193239.5|193158.8|193020.4|25
1726686390000|2024-09-18 19:06:30|193382.3|193257.3|193371.7|193246.7|193413.9|193281.4|193359|193234|28
1726686400000|2024-09-18 19:06:40|193376.1|193244.9|193329.7|193204.7|193376.1|193246|193317.4|193192.4|22
1726686410000|2024-09-18 19:06:50|193328.1|193203.1|193284|193159|193328.1|193203.1|193255.2|193130.2|26
1726686420000|2024-09-18 19:07:00|193283.5|193158.5|193339.8|193214.8|193392.4|193267.4|193283.5|193158.5|32
1726686430000|2024-09-18 19:07:10|193335.8|193210.8|193238.5|193113.5|193335.8|193210.8|193214.7|193089.7|30
1726686440000|2024-09-18 19:07:20|193228.3|193103.3|193209.1|193084.1|193288.6|193163.6|193207.7|193082.7|27
1726686450000|2024-09-18 19:07:30|193220.2|193095.2|193175.5|193050.5|193224.6|193099.6|193168.1|193043.1|30
1726686460000|2024-09-18 19:07:40|193173.8|193048.8|193145.5|193020.5|193182.2|193057.2|193133.7|193008.7|32
1726686470000|2024-09-18 19:07:50|193105.8|192980.8|193081.7|192927.6|193105.8|192980.8|193063.6|192927.6|27
1726686480000|2024-09-18 19:08:00|193116.8|192976.1|193007.1|192882.1|193116.8|192976.1|193007.1|192882.1|32
1726686490000|2024-09-18 19:08:10|193006|192881|192996.8|192871.8|193019.5|192894.5|192977.3|192852.3|32
1726686500000|2024-09-18 19:08:20|192998.2|192873.2|192981.4|192856.4|193045|192920|192981.4|192856.4|38
1726686510000|2024-09-18 19:08:30|192981.1|192856.1|192973.9|192848.9|192994.7|192869.7|192958.6|192833.6|39
1726686520000|2024-09-18 19:08:40|192980.5|192855.5|192986.4|192861.4|192987.9|192862.9|192975.3|192850.3|40
1726686530000|2024-09-18 19:08:50|192928.5|192803.5|192880.9|192755.9|192939.5|192814.5|192880.9|192755.9|24
1726686540000|2024-09-18 19:09:00|192879|192754|192917.5|192792.5|192930|192805|192875.9|192750.9|26
1726686550000|2024-09-18 19:09:10|192915.7|192790.7|192914.7|192789.7|192954.4|192829.4|192904.1|192779.1|28
1726686560000|2024-09-18 19:09:20|192911.5|192786.5|192891.3|192766.3|192913.1|192788.1|192887.4|192762.4|31
1726686570000|2024-09-18 19:09:30|192887.3|192762.3|192900.9|192775.9|192924.6|192799.6|192869.9|192744.9|34
1726686580000|2024-09-18 19:09:40|192899.8|192774.8|192879.1|192754.1|192908|192783|192849.8|192724.8|33
1726686590000|2024-09-18 19:09:50|192883.2|192758.2|192794.1|192669.1|192892.1|192767.1|192793.9|192668.9|30
1726686600000|2024-09-18 19:10:00|192793.9|192668.9|192820.1|192695.1|192853.3|192728.3|192793.9|192668.9|33
1726686610000|2024-09-18 19:10:10|192823.9|192698.9|192774.8|192649.8|192829.3|192704.3|192772.8|192647.8|30
1726686620000|2024-09-18 19:10:20|192749.1|192624.1|192705.1|192580.1|192810.8|192685.8|192697.3|192572.3|24
1726686630000|2024-09-18 19:10:30|192710.1|192585.1|192712.4|192587.4|192721|192596|192701.7|192576.7|21
1726686640000|2024-09-18 19:10:40|192703.3|192578.3|192753.5|192628.5|192771|192646|192703.3|192578.3|26
1726686650000|2024-09-18 19:10:50|192753.7|192628.7|192751.8|192626.8|192759.1|192634.1|192749.4|192624.4|22
1726686660000|2024-09-18 19:11:00|192756|192631|192800|192675|192805.5|192680.5|192756|192631|17
1726686670000|2024-09-18 19:11:10|192784.8|192659.8|192709.5|192584.5|192784.8|192659.8|192708.8|192583.8|21
1726686680000|2024-09-18 19:11:20|192707.5|192582.5|192607.9|192482.9|192707.5|192582.5|192607.9|192482.9|24
1726686690000|2024-09-18 19:11:30|192607.5|192482.5|192618.1|192493.1|192618.1|192493.1|192570.8|192445.8|29
1726686700000|2024-09-18 19:11:40|192619|192494|192603.8|192478.8|192619.4|192494.4|192567.2|192442.2|27
1726686710000|2024-09-18 19:11:50|192618.1|192493.1|192603.4|192478.4|192619.1|192494.1|192600.6|192475.6|17
1726686720000|2024-09-18 19:12:00|192601.4|192476.4|192614.1|192489.1|192668.2|192543.2|192581.1|192456.1|36
1726686730000|2024-09-18 19:12:10|192617.2|192492.2|192655.4|192530.4|192655.4|192530.4|192580.5|192455.5|28
1726686740000|2024-09-18 19:12:20|192661.8|192536.8|192593.7|192468.7|192676.7|192551.7|192585.1|192460.1|33
1726686750000|2024-09-18 19:12:30|192591.7|192466.7|192523.8|192398.8|192616.3|192491.3|192523.8|192398.8|27
1726686760000|2024-09-18 19:12:40|192530.9|192405.9|192497.8|192372.8|192531.2|192406.2|192468.9|192343.9|28
1726686770000|2024-09-18 19:12:50|192497.4|192372.4|192498.9|192373.9|192504.2|192379.2|192481|192356|33
1726686780000|2024-09-18 19:13:00|192471.6|192346.6|192381|192256|192471.6|192346.6|192379.8|192254.1|24
1726686790000|2024-09-18 19:13:10|192379.1|192254.1|192383.4|192258.4|192395.9|192270.9|192360.4|192235.4|28
1726686800000|2024-09-18 19:13:20|192383.6|192258.6|192370.6|192245.6|192383.6|192258.6|192363.1|192238.1|26
1726686810000|2024-09-18 19:13:30|192367.3|192242.3|192413.8|192288.8|192424.1|192299.1|192366.8|192241.8|26
1726686820000|2024-09-18 19:13:40|192414.7|192289.7|192519.5|192394.5|192522.8|192397.8|192414.7|192289.7|22
1726686830000|2024-09-18 19:13:50|192524.1|192399.1|192511.6|192386.6|192554.4|192429.4|192505.8|192380.8|29
1726686840000|2024-09-18 19:14:00|192509.9|192384.9|192479.9|192354.9|192522.3|192397.3|192474.2|192349.2|33
1726686850000|2024-09-18 19:14:10|192479|192354|192400.3|192275.3|192482.8|192357.8|192390.9|192265.9|27
1726686860000|2024-09-18 19:14:20|192400.5|192275.5|192461.4|192336.4|192463.5|192338.5|192400|192275|28
1726686870000|2024-09-18 19:14:30|192459.9|192334.9|192463.9|192338.9|192482.8|192357.8|192423.5|192298.5|25
1726686880000|2024-09-18 19:14:40|192464.3|192339.3|192447.4|192322.4|192464.3|192339.3|192428.2|192303.2|20
1726686890000|2024-09-18 19:14:50|192447.1|192322.1|192476.1|192351.1|192485.4|192360.4|192447.1|192322.1|20
1726686900000|2024-09-18 19:15:00|192479.1|192354.1|192452.6|192327.6|192488.3|192363.3|192405.5|192280.5|37
1726686910000|2024-09-18 19:15:10|192445.6|192320.6|192477.6|192352.6|192479.7|192354.7|192445.6|192320.6|29
1726686920000|2024-09-18 19:15:20|192476.4|192351.4|192408.4|192283.4|192477.6|192352.6|192408.4|192283.4|27
1726686930000|2024-09-18 19:15:30|192408.6|192283.6|192430.3|192305.3|192435.9|192310.9|192402.4|192277.4|21
1726686940000|2024-09-18 19:15:40|192429.8|192304.8|192453.6|192328.6|192462|192337|192421|192296|23
1726686950000|2024-09-18 19:15:50|192459.7|192334.7|192541.4|192416.4|192548.3|192423.3|192459.7|192334.7|25
1726686960000|2024-09-18 19:16:00|192539|192414|192538.4|192413.4|192543.1|192418.1|192538.4|192413.4|14
1726686970000|2024-09-18 19:16:10|192542.2|192417.2|192532.6|192407.6|192542.2|192417.2|192529.5|192404.5|14
1726686980000|2024-09-18 19:16:20|192538.5|192413.5|192508.6|192383.6|192538.5|192413.5|192497.9|192372.9|24
1726686990000|2024-09-18 19:16:30|192508.8|192383.8|192488.8|192363.8|192510.4|192385.4|192472.4|192347.4|22
1726687000000|2024-09-18 19:16:40|192490|192365|192486.8|192361.8|192493.7|192368.7|192481.9|192356.9|24
1726687010000|2024-09-18 19:16:50|192487.1|192362.1|192440.4|192315.4|192487.1|192362.1|192438.2|192313.2|22
1726687020000|2024-09-18 19:17:00|192443.4|192318.4|192525|192400|192533.7|192408.7|192443.4|192318.4|29
1726687030000|2024-09-18 19:17:10|192528.5|192403.5|192474|192349|192550.2|192425.2|192468.6|192343.6|18
1726687040000|2024-09-18 19:17:20|192472.2|192347.2|192372|192247|192472.2|192347.2|192366.1|192241.1|19
1726687050000|2024-09-18 19:17:30|192371.9|192246.9|192367.4|192242.4|192372.1|192247.1|192367.2|192242.2|7
1726687060000|2024-09-18 19:17:40|192367.7|192242.7|192367.7|192242.7|192367.7|192242.7|192366.5|192241.5|5
1726687070000|2024-09-18 19:17:50|192367.8|192242.8|192370.6|192245.6|192371.4|192246.4|192367.1|192242.1|13
1726687080000|2024-09-18 19:18:00|192455.9|192330.9|192534.3|192409.3|192534.3|192409.3|192455.9|192330.9|25
1726687090000|2024-09-18 19:18:10|192528.5|192403.5|192428.8|192303.8|192550.6|192425.6|192422.3|192297.3|26
1726687100000|2024-09-18 19:18:20|192431.7|192306.7|192539.9|192414.9|192540.5|192415.5|192431.7|192306.7|30
1726687110000|2024-09-18 19:18:30|192536.9|192411.9|192474.7|192349.7|192536.9|192411.9|192466.1|192341.1|29
1726687120000|2024-09-18 19:18:40|192472.8|192347.8|192472.6|192347.6|192478|192353|192468.6|192343.6|20
1726687130000|2024-09-18 19:18:50|192469.9|192344.9|192474.4|192349.4|192483.3|192358.3|192469.9|192344.9|27
1726687140000|2024-09-18 19:19:00|192476|192351|192495.9|192370.9|192543.6|192418.6|192473.6|192348.6|24
1726687150000|2024-09-18 19:19:10|192490.9|192365.9|192468.7|192343.7|192525.9|192400.9|192466.9|192341.9|29
1726687160000|2024-09-18 19:19:20|192471.5|192346.5|192458.7|192333.7|192488.3|192363.3|192456.3|192331.3|25
1726687170000|2024-09-18 19:19:30|192458.8|192333.8|192527.6|192402.6|192545.3|192420.3|192458.8|192333.8|22
1726687180000|2024-09-18 19:19:40|192523|192398|192483.1|192358.1|192533.1|192408.1|192462.7|192337.7|28
1726687190000|2024-09-18 19:19:50|192486.5|192361.5|192482.5|192357.5|192488.1|192363.1|192482.3|192357.3|17
1726687200000|2024-09-18 19:20:00|192483.3|192358.3|192442.7|192317.7|192487.2|192362.2|192440.3|192315.3|31
1726687210000|2024-09-18 19:20:10|192446.2|192321.2|192445.2|192320.2|192447.3|192322.3|192379.9|192254.9|34
1726687220000|2024-09-18 19:20:20|192471.3|192346.3|192539.1|192414.1|192559|192434|192445.9|192320.9|36
1726687230000|2024-09-18 19:20:30|192524.7|192399.7|192562.6|192437.6|192569|192444|192524.7|192399.7|35
1726687240000|2024-09-18 19:20:40|192561.1|192436.1|192544.7|192419.7|192567.4|192442.4|192539.7|192414.7|28
1726687250000|2024-09-18 19:20:50|192547.7|192422.7|192549|192424|192560.1|192435.1|192539.7|192414.7|27
1726687260000|2024-09-18 19:21:00|192548.9|192423.9|192557.8|192432.8|192572|192447|192548.9|192423.9|25
1726687270000|2024-09-18 19:21:10|192557|192432|192609.1|192484.1|192616.7|192491.7|192539.6|192414.6|34
1726687280000|2024-09-18 19:21:20|192613.3|192488.3|192631.8|192506.8|192635.3|192510.3|192582.5|192457.5|33
1726687290000|2024-09-18 19:21:30|192630.6|192505.6|192625.3|192500.3|192694.2|192569.2|192625.3|192500.3|35
1726687300000|2024-09-18 19:21:40|192624.7|192499.7|192602.8|192477.8|192636.6|192511.6|192594.6|192469.6|28
1726687310000|2024-09-18 19:21:50|192625.7|192500.7|192571.9|192446.9|192625.7|192500.7|192548.5|192423.5|36
1726687320000|2024-09-18 19:22:00|192570.6|192445.6|192621.1|192496.1|192680.2|192555.2|192559|192434|36
1726687330000|2024-09-18 19:22:10|192619.4|192494.4|192692.5|192567.5|192703|192578|192619.4|192494.4|34
1726687340000|2024-09-18 19:22:20|192711.3|192586.3|192735.6|192610.6|192749.1|192624.1|192694.9|192569.9|32
1726687350000|2024-09-18 19:22:30|192738.2|192613.2|192685.9|192560.9|192794|192669|192684|192559|36
1726687360000|2024-09-18 19:22:40|192686.3|192561.3|192655.1|192530.1|192708.9|192583.9|192651.4|192526.4|35
1726687370000|2024-09-18 19:22:50|192624.2|192499.2|192697|192572|192699.9|192574.9|192624.2|192499.2|38
1726687380000|2024-09-18 19:23:00|192697.3|192572.3|192701.5|192576.5|192707.2|192582.2|192696.1|192571.1|35
1726687390000|2024-09-18 19:23:10|192702.7|192577.7|192646.7|192521.7|192705.5|192580.5|192641.7|192516.7|37
1726687400000|2024-09-18 19:23:20|192647|192522|192657|192532|192661.9|192536.9|192643.8|192518.8|36
1726687410000|2024-09-18 19:23:30|192658.2|192533.2|192522.4|192397.4|192658.5|192533.5|192512.2|192387.2|38
1726687420000|2024-09-18 19:23:40|192523|192398|192532.8|192407.8|192585.9|192460.9|192518.4|192393.4|38
1726687430000|2024-09-18 19:23:50|192532.5|192407.5|192483.7|192358.7|192538.6|192413.6|192473.7|192348.7|29
1726687440000|2024-09-18 19:24:00|192473|192348|192526.1|192401.1|192526.9|192401.9|192439.1|192314.1|37
1726687450000|2024-09-18 19:24:10|192526.3|192401.3|192506.9|192381.9|192577.7|192452.7|192499.2|192374.2|32
1726687460000|2024-09-18 19:24:20|192500.4|192375.4|192505.4|192380.4|192540.2|192415.2|192500.4|192375.4|26
1726687470000|2024-09-18 19:24:30|192507.3|192382.3|192515.6|192390.6|192541.7|192416.7|192486.9|192361.9|37
1726687480000|2024-09-18 19:24:40|192520.1|192395.1|192431.3|192306.3|192537|192412|192404.9|192279.9|36
1726687490000|2024-09-18 19:24:50|192435|192310|192428.8|192303.8|192443.8|192318.8|192410|192285|39
1726687500000|2024-09-18 19:25:00|192430.2|192305.2|192416.4|192291.4|192439.1|192314.1|192409.5|192284.5|38
1726687510000|2024-09-18 19:25:10|192399.3|192274.3|192471.9|192346.9|192487.4|192362.4|192399.3|192274.3|38
1726687520000|2024-09-18 19:25:20|192482.8|192357.8|192442.7|192317.7|192483.9|192358.9|192436.6|192311.6|33
1726687530000|2024-09-18 19:25:30|192446.1|192321.1|192435.7|192310.7|192455|192330|192398.1|192273.1|35
1726687540000|2024-09-18 19:25:40|192435.6|192310.6|192480.2|192355.2|192506.7|192381.7|192349.2|192224.2|33
1726687550000|2024-09-18 19:25:50|192483.2|192358.2|192432.2|192307.2|192483.2|192358.2|192417.3|192292.3|27
1726687560000|2024-09-18 19:26:00|192453.2|192328.2|192415.6|192290.6|192473.1|192348.1|192403.5|192278.5|33
1726687570000|2024-09-18 19:26:10|192422.3|192297.3|192463.4|192338.4|192468.4|192343.4|192405.5|192280.5|33
1726687580000|2024-09-18 19:26:20|192459.3|192334.3|192482.7|192357.7|192525.8|192400.8|192459.3|192334.3|23
1726687590000|2024-09-18 19:26:30|192482.8|192357.8|192459.2|192334.2|192495.6|192370.6|192455.1|192330.1|25
1726687600000|2024-09-18 19:26:40|192460.6|192335.6|192494.8|192369.8|192494.8|192369.8|192460.6|192335.6|28
1726687610000|2024-09-18 19:26:50|192494.4|192369.4|192527.1|192402.1|192539.2|192414.2|192480.8|192355.8|33
1726687620000|2024-09-18 19:27:00|192519.3|192394.3|192508.6|192383.6|192519.3|192394.3|192494|192369|22
1726687630000|2024-09-18 19:27:10|192511.1|192386.1|192502.5|192377.5|192514.8|192389.8|192501.3|192376.3|27
1726687640000|2024-09-18 19:27:20|192501.6|192376.6|192455.2|192330.2|192503.6|192378.6|192455.2|192330.2|23
1726687650000|2024-09-18 19:27:30|192447.8|192322.8|192533|192408|192537|192412|192447.8|192322.8|39
1726687660000|2024-09-18 19:27:40|192535.1|192410.1|192536.1|192411.1|192539.4|192414.4|192509.3|192384.3|32
1726687670000|2024-09-18 19:27:50|192536.5|192411.5|192532|192407|192536.5|192411.5|192523|192398|30
1726687680000|2024-09-18 19:28:00|192531.3|192406.3|192506.4|192381.4|192532.7|192407.7|192489.7|192364.7|39
1726687690000|2024-09-18 19:28:10|192505.2|192380.2|192523.4|192398.4|192525|192400|192448.6|192323.6|37
1726687700000|2024-09-18 19:28:20|192525.6|192400.6|192535|192410|192539.4|192414.4|192513.4|192388.4|22
1726687710000|2024-09-18 19:28:30|192537.6|192412.6|192519.9|192394.9|192612.2|192487.2|192506.2|192381.2|28
1726687720000|2024-09-18 19:28:40|192509|192384|192546.4|192421.4|192546.4|192421.4|192509|192384|29
1726687730000|2024-09-18 19:28:50|192546.1|192421.1|192519.9|192394.9|192548.8|192423.8|192487.9|192362.9|29
1726687740000|2024-09-18 19:29:00|192520.2|192395.2|192590.8|192465.8|192609.3|192484.3|192512.4|192387.4|38
1726687750000|2024-09-18 19:29:10|192585.7|192460.7|192578.9|192453.9|192598.3|192473.3|192575.5|192450.5|37
1726687760000|2024-09-18 19:29:20|192545.2|192420.2|192569.6|192444.6|192575.1|192450.1|192545.2|192420.2|36
1726687770000|2024-09-18 19:29:30|192559.7|192434.7|192530.5|192405.5|192563.5|192438.5|192530|192405|38
1726687780000|2024-09-18 19:29:40|192522|192397|192509.6|192384.6|192523.1|192398.1|192501.1|192376.1|37
1726687790000|2024-09-18 19:29:50|192507.4|192382.4|192473.1|192348.1|192534.8|192409.8|192473.1|192348.1|31
1726687800000|2024-09-18 19:30:00|192475.4|192350.4|192513.8|192388.8|192536|192411|192457.8|192332.8|39
1726687810000|2024-09-18 19:30:10|192513.9|192388.9|192482.3|192357.3|192527.9|192402.9|192481.9|192356.9|32
1726687820000|2024-09-18 19:30:20|192478.4|192353.4|192522.2|192397.2|192522.9|192397.9|192477.7|192352.7|36
1726687830000|2024-09-18 19:30:30|192514|192389|192488.1|192363.1|192518.6|192393.6|192470.8|192345.8|40
1726687840000|2024-09-18 19:30:40|192494.9|192369.9|192507.7|192382.7|192509.6|192384.6|192485.7|192360.7|39
1726687850000|2024-09-18 19:30:50|192503.9|192378.9|192505|192380|192511.1|192386.1|192494.7|192369.7|27
1726687860000|2024-09-18 19:31:00|192505.8|192380.8|192508|192383|192512.5|192387.5|192502|192377|36
1726687870000|2024-09-18 19:31:10|192510.3|192385.3|192505.5|192380.5|192527|192402|192505.5|192380.5|32
1726687880000|2024-09-18 19:31:20|192509.2|192384.2|192505.7|192380.7|192515.4|192390.4|192503|192378|29
1726687890000|2024-09-18 19:31:30|192504.4|192379.4|192501.5|192376.5|192513.8|192388.8|192497.1|192372.1|25
1726687900000|2024-09-18 19:31:40|192500.2|192375.2|192501.2|192376.2|192504.3|192379.3|192499.9|192374.9|19
1726687910000|2024-09-18 19:31:50|192501.7|192376.7|192502.9|192377.9|192515|192390|192501|192376|28
1726687920000|2024-09-18 19:32:00|192503.2|192378.2|192578.1|192453.1|192585|192460|192503.2|192378.2|30
1726687930000|2024-09-18 19:32:10|192576.4|192451.4|192588.7|192463.7|192616.2|192491.2|192561.1|192436.1|39
1726687940000|2024-09-18 19:32:20|192598.5|192473.5|192606.6|192481.6|192625|192500|192582.9|192457.9|39
1726687950000|2024-09-18 19:32:30|192618.1|192493.1|192614|192489|192659.8|192534.8|192609.5|192484.5|38
1726687960000|2024-09-18 19:32:40|192614.4|192489.4|192543.9|192418.9|192616.2|192491.2|192543.7|192418.7|38
1726687970000|2024-09-18 19:32:50|192541|192416|192555.3|192430.3|192601.1|192476.1|192539.8|192414.8|36
1726687980000|2024-09-18 19:33:00|192572.1|192447.1|192567|192442|192588.8|192463.8|192552.6|192427.6|35
1726687990000|2024-09-18 19:33:10|192570.3|192445.3|192597.2|192472.2|192624.6|192499.6|192565.1|192440.1|38
1726688000000|2024-09-18 19:33:20|192596.3|192471.3|192614.3|192489.3|192639.3|192514.3|192596.3|192471.3|32
1726688010000|2024-09-18 19:33:30|192618|192493|192639.7|192514.7|192659.6|192534.6|192618|192493|31
1726688020000|2024-09-18 19:33:40|192642.6|192517.6|192645.2|192520.2|192653.6|192528.6|192620.5|192495.5|31
1726688030000|2024-09-18 19:33:50|192631.5|192506.5|192642.7|192517.7|192654.4|192529.4|192603.7|192478.7|31
1726688040000|2024-09-18 19:34:00|192649.1|192524.1|192723|192598|192739.5|192614.5|192647.8|192522.8|37
1726688050000|2024-09-18 19:34:10|192722.6|192597.6|192624.2|192499.2|192722.6|192597.6|192618|192493|34
1726688060000|2024-09-18 19:34:20|192630|192505|192649.3|192524.3|192674.5|192549.5|192623.5|192498.5|32
1726688070000|2024-09-18 19:34:30|192647.4|192522.4|192634.7|192509.7|192659.2|192534.2|192630|192505|29
1726688080000|2024-09-18 19:34:40|192637.9|192512.9|192652.4|192527.4|192653.9|192528.9|192614.1|192489.1|38
1726688090000|2024-09-18 19:34:50|192654.5|192529.5|192658.6|192533.6|192674.3|192549.3|192653.5|192528.5|30
1726688100000|2024-09-18 19:35:00|192655.8|192530.8|192668.3|192543.3|192700.7|192575.7|192648.1|192523.1|35
1726688110000|2024-09-18 19:35:10|192666.6|192541.6|192646.1|192521.1|192668.5|192543.5|192637.3|192512.3|32
1726688120000|2024-09-18 19:35:20|192645.8|192520.8|192662.8|192537.8|192665.7|192540.7|192639.5|192514.5|29
1726688130000|2024-09-18 19:35:30|192665.4|192540.4|192653.3|192528.3|192669.3|192544.3|192645.4|192520.4|36
1726688140000|2024-09-18 19:35:40|192655.8|192530.8|192657.1|192532.1|192667.3|192542.3|192652.6|192527.6|39
1726688150000|2024-09-18 19:35:50|192657.2|192532.2|192740.8|192615.8|192744.3|192619.3|192653.5|192528.5|36
1726688160000|2024-09-18 19:36:00|192741.3|192616.3|192641.7|192516.7|192747.5|192622.5|192639.7|192514.7|28
1726688170000|2024-09-18 19:36:10|192643.2|192518.2|192651.5|192526.5|192651.9|192526.9|192641.1|192516.1|27
1726688180000|2024-09-18 19:36:20|192652.2|192527.2|192614.6|192489.6|192652.2|192527.2|192598.9|192473.9|25
1726688190000|2024-09-18 19:36:30|192612.9|192487.9|192666.2|192541.2|192733.5|192608.5|192612.9|192487.9|33
1726688200000|2024-09-18 19:36:40|192644.2|192519.2|192641.8|192516.8|192655.7|192530.7|192632.7|192507.7|13
1726688210000|2024-09-18 19:36:50|192640.7|192515.7|192713.3|192588.3|192716.6|192591.6|192640.7|192515.7|26
1726688220000|2024-09-18 19:37:00|192715.4|192590.4|192656.7|192531.7|192753.2|192628.2|192646|192521|31
1726688230000|2024-09-18 19:37:10|192655.4|192530.4|192637.1|192512.1|192666.2|192541.2|192613.3|192488.3|32
1726688240000|2024-09-18 19:37:20|192656.3|192531.3|192641.2|192516.2|192674.9|192549.9|192633.3|192508.3|30
1726688250000|2024-09-18 19:37:30|192655.1|192530.1|192678.5|192553.5|192678.5|192553.5|192633.6|192508.6|31
1726688260000|2024-09-18 19:37:40|192685.2|192560.2|192665.5|192540.5|192685.2|192560.2|192665.2|192540.2|29
1726688270000|2024-09-18 19:37:50|192668|192543|192667.4|192542.4|192672.5|192547.5|192662.4|192537.4|17
1726688280000|2024-09-18 19:38:00|192672.4|192547.4|192671.5|192546.5|192672.4|192547.4|192645|192520|30
1726688290000|2024-09-18 19:38:10|192671|192546|192683.9|192558.9|192683.9|192558.9|192669.6|192544.6|28
1726688300000|2024-09-18 19:38:20|192683.7|192558.7|192683|192558|192704.9|192579.9|192678.6|192553.6|25
1726688310000|2024-09-18 19:38:30|192677.8|192552.8|192673.6|192548.6|192681.3|192556.3|192664.6|192539.6|29
1726688320000|2024-09-18 19:38:40|192676.3|192551.3|192646.7|192521.7|192682.1|192557.1|192643.4|192518.4|24
1726688330000|2024-09-18 19:38:50|192642|192517|192697.3|192572.3|192697.3|192572.3|192618.7|192493.7|22
1726688340000|2024-09-18 19:39:00|192701|192576|192712|192587|192737.5|192612.5|192672.8|192547.8|25
1726688350000|2024-09-18 19:39:10|192711.2|192586.2|192768.1|192643.1|192768.1|192643.1|192688.8|192563.8|33
1726688360000|2024-09-18 19:39:20|192764.4|192639.4|192801.6|192676.6|192808.3|192683.3|192752.4|192627.4|38
1726688370000|2024-09-18 19:39:30|192797.2|192672.2|192780.6|192655.6|192876.8|192751.8|192780.6|192655.6|37
1726688380000|2024-09-18 19:39:40|192787|192662|192781.5|192656.5|192797.1|192672.1|192760.8|192635.8|33
1726688390000|2024-09-18 19:39:50|192782.8|192657.8|192746|192621|192782.8|192657.8|192725.2|192600.2|29
1726688400000|2024-09-18 19:40:00|192749|192624|192735.8|192610.8|192791.9|192666.9|192734.7|192609.7|33
1726688410000|2024-09-18 19:40:10|192736.2|192611.2|192796.9|192671.9|192801.2|192676.2|192735.7|192610.7|34
1726688420000|2024-09-18 19:40:20|192797.1|192672.1|192780.5|192655.5|192800.3|192675.3|192763.4|192638.4|31
1726688430000|2024-09-18 19:40:30|192780.1|192655.1|192833.7|192708.7|192844.5|192719.5|192778.1|192653.1|31
1726688440000|2024-09-18 19:40:40|192835.7|192710.7|192795.3|192670.3|192835.7|192710.7|192785.9|192660.9|27
1726688450000|2024-09-18 19:40:50|192795.1|192670.1|192787.6|192662.6|192802.4|192677.4|192770|192645|28
1726688460000|2024-09-18 19:41:00|192790.8|192665.8|192782.9|192657.9|192790.8|192665.8|192725.1|192600.1|30
1726688470000|2024-09-18 19:41:10|192783.8|192658.8|192755|192630|192788.8|192663.8|192744.4|192619.4|33
1726688480000|2024-09-18 19:41:20|192755.3|192630.3|192776.2|192651.2|192780.6|192655.6|192755.3|192630.3|31
1726688490000|2024-09-18 19:41:30|192773.2|192648.2|192780.2|192655.2|192782.9|192657.9|192773.2|192648.2|22
1726688500000|2024-09-18 19:41:40|192779.6|192654.6|192779.7|192654.7|192782.4|192657.4|192776.6|192651.6|12
1726688510000|2024-09-18 19:41:50|192780.3|192655.3|192780.3|192655.3|192797.2|192672.2|192776|192651|25
1726688520000|2024-09-18 19:42:00|192779|192654|192818.9|192693.9|192834.2|192709.2|192779|192654|25
1726688530000|2024-09-18 19:42:10|192834.2|192709.2|192847.1|192722.1|192872.2|192747.2|192830.7|192705.7|22
1726688540000|2024-09-18 19:42:20|192845.8|192720.8|192845.3|192720.3|192880|192755|192845.3|192720.3|19
1726688550000|2024-09-18 19:42:30|192846.1|192721.1|192840.3|192715.3|192853.4|192728.4|192833.8|192708.8|17
1726688560000|2024-09-18 19:42:40|192837.7|192712.7|192803.6|192678.6|192843.4|192718.4|192791|192666|27
1726688570000|2024-09-18 19:42:50|192805.2|192680.2|192833.6|192708.6|192854.9|192729.9|192805.2|192680.2|36
1726688580000|2024-09-18 19:43:00|192840.8|192715.8|192920.4|192795.4|192920.4|192795.4|192833.9|192708.9|39
1726688590000|2024-09-18 19:43:10|192919.6|192794.6|192894.8|192769.8|192919.8|192794.8|192892.9|192767.9|35
1726688600000|2024-09-18 19:43:20|192877.6|192752.6|192847.9|192722.9|192887.6|192762.6|192839.5|192714.5|34
1726688610000|2024-09-18 19:43:30|192842.5|192717.5|192856.8|192731.8|192874.7|192749.7|192840|192715|30
1726688620000|2024-09-18 19:43:40|192853.4|192728.4|192875.4|192750.4|192875.4|192750.4|192842.7|192717.7|30
1726688630000|2024-09-18 19:43:50|192879.6|192754.6|192862.3|192737.3|192879.6|192754.6|192858.2|192733.2|26
1726688640000|2024-09-18 19:44:00|192865.2|192740.2|192905.7|192780.7|192908|192783|192864.2|192739.2|27
1726688650000|2024-09-18 19:44:10|192901.5|192776.5|192960|192835|192975.2|192850.2|192901.5|192776.5|31
1726688660000|2024-09-18 19:44:20|192959.8|192834.8|192980.4|192855.4|193000.4|192875.4|192959.8|192834.8|27
1726688670000|2024-09-18 19:44:30|192980.9|192855.9|192968|192843|192994.8|192869.8|192953.3|192828.3|32
1726688680000|2024-09-18 19:44:40|192971.1|192846.1|192977.5|192852.5|193004.8|192879.8|192968.2|192843.2|37
1726688690000|2024-09-18 19:44:50|192978.2|192853.2|193074.6|192949.6|193080.4|192955.4|192968.1|192843.1|35
1726688700000|2024-09-18 19:45:00|193072|192947|193084|192959|193110.2|192985.2|193072|192947|33
1726688710000|2024-09-18 19:45:10|193082|192957|193053.2|192928.2|193098|192973|193027.8|192902.8|26
1726688720000|2024-09-18 19:45:20|193048.4|192923.4|193026.8|192901.8|193048.4|192923.4|193025.4|192900.4|24
1726688730000|2024-09-18 19:45:30|193033.8|192908.8|193042.6|192917.6|193051.3|192926.3|193027.3|192902.3|27
1726688740000|2024-09-18 19:45:40|193041.8|192916.8|192982|192857|193081|192956|192979.7|192854.7|27
1726688750000|2024-09-18 19:45:50|192981|192856|192988.9|192863.9|193020.4|192895.4|192978.8|192853.8|23
1726688760000|2024-09-18 19:46:00|192996.7|192871.7|192956.6|192831.6|193000.7|192875.7|192953.5|192828.5|26
1726688770000|2024-09-18 19:46:10|192959|192834|193018.8|192893.8|193022.8|192897.8|192951.9|192826.9|30
1726688780000|2024-09-18 19:46:20|193016.4|192891.4|192970.2|192845.2|193016.4|192891.4|192963.1|192838.1|31
1726688790000|2024-09-18 19:46:30|192973.6|192848.6|193022.2|192897.2|193022.2|192897.2|192963.3|192838.3|29
1726688800000|2024-09-18 19:46:40|193032.9|192907.9|193062.3|192937.3|193078|192953|193032.9|192907.9|35
1726688810000|2024-09-18 19:46:50|193061.7|192936.7|193058.8|192933.8|193082.2|192957.2|193054.4|192929.4|35
1726688820000|2024-09-18 19:47:00|193083.1|192958.1|193094.4|192969.4|193108|192983|193080.7|192955.7|32
1726688830000|2024-09-18 19:47:10|193092.3|192967.3|193092.3|192967.3|193111.9|192986.9|193086.2|192961.2|32
1726688840000|2024-09-18 19:47:20|193099.4|192974.4|193085.7|192960.7|193099.4|192974.4|193078.3|192953.3|33
1726688850000|2024-09-18 19:47:30|193095|192970|193103.8|192978.8|193111.8|192986.8|193091.9|192966.9|33
1726688860000|2024-09-18 19:47:40|193105.5|192980.5|193091.7|192966.7|193105.5|192980.5|193076|192951|30
1726688870000|2024-09-18 19:47:50|193086.9|192961.9|193087.8|192962.8|193111.2|192986.2|193080.3|192955.3|32
1726688880000|2024-09-18 19:48:00|193086.9|192961.9|193094|192969|193095.8|192970.8|193083.4|192958.4|34
1726688890000|2024-09-18 19:48:10|193094.8|192969.8|193117.4|192992.4|193142.8|193017.8|193086.6|192961.6|37
1726688900000|2024-09-18 19:48:20|193122.1|192997.1|193122.1|192997.1|193145.9|193020.9|193119|192994|40
1726688910000|2024-09-18 19:48:30|193127.1|193002.1|193172|193047|193178.2|193053.2|193117.3|192992.3|39
1726688920000|2024-09-18 19:48:40|193174.6|193049.6|193216.3|193091.3|193225.5|193100.5|193174.2|193049.2|37
1726688930000|2024-09-18 19:48:50|193204|193079|193208.3|193083.3|193214.7|193089.7|193197.8|193072.8|32
1726688940000|2024-09-18 19:49:00|193206.8|193081.8|193182|193057|193219.6|193094.6|193175.4|193050.4|19
1726688950000|2024-09-18 19:49:10|193180.7|193055.7|193176.1|193051.1|193182.3|193057.3|193176.1|193051.1|15
1726688960000|2024-09-18 19:49:20|193178.5|193053.5|193209.8|193084.8|193219|193094|193169.1|193044.1|29
1726688970000|2024-09-18 19:49:30|193210.3|193085.3|193212.1|193087.1|193214.5|193089.5|193204.4|193079.4|30
1726688980000|2024-09-18 19:49:40|193212.3|193087.3|193229.5|193104.5|193231.7|193106.7|193186|193061|34
1726688990000|2024-09-18 19:49:50|193229.4|193104.4|193237.3|193112.3|193244.7|193119.7|193229.3|193104.3|17
1726689000000|2024-09-18 19:50:00|193270.9|193145.9|193252.8|193127.8|193270.9|193145.9|193240.8|193115.8|38
1726689010000|2024-09-18 19:50:10|193258.3|193133.3|193223.9|193098.9|193258.3|193133.3|193222.4|193097.4|36
1726689020000|2024-09-18 19:50:20|193222.2|193097.2|193152.8|193027.8|193225.4|193100.4|193152.8|193027.8|30
1726689030000|2024-09-18 19:50:30|193152|193027|193205.9|193080.9|193217.6|193092.6|193146.3|193021.3|34
1726689040000|2024-09-18 19:50:40|193212.7|193087.7|193209.9|193084.9|193223.4|193098.4|193204.4|193079.4|35
1726689050000|2024-09-18 19:50:50|193207|193082|193221.2|193096.2|193233.6|193108.6|193199.7|193074.7|31
1726689060000|2024-09-18 19:51:00|193213.4|193088.4|193230.6|193105.6|193232.7|193107.7|193205.7|193080.7|41
1726689070000|2024-09-18 19:51:10|193233.1|193108.1|193123.1|192998.1|193233.1|193108.1|193100.8|192975.8|33
1726689080000|2024-09-18 19:51:20|193127.3|193002.3|193191|193066|193191.8|193066.8|193113.5|192988.5|36
1726689090000|2024-09-18 19:51:30|193190.7|193065.7|193174|193049|193190.7|193065.7|193158.6|193033.6|40
1726689100000|2024-09-18 19:51:40|193166.1|193041.1|193153.7|193028.7|193167.9|193042.9|193141.7|193016.7|35
1726689110000|2024-09-18 19:51:50|193153.1|193028.1|193189.6|193064.6|193191.6|193066.6|193150.7|193025.7|37
1726689120000|2024-09-18 19:52:00|193192.6|193067.6|193186.1|193061.1|193200.4|193075.4|193175.2|193050.2|38
1726689130000|2024-09-18 19:52:10|193224|193099|193229.7|193104.7|193249.7|193124.7|193222.6|193097.6|38
1726689140000|2024-09-18 19:52:20|193235.3|193110.3|193225.6|193100.6|193245.9|193120.9|193223.7|193098.7|30
1726689150000|2024-09-18 19:52:30|193227.1|193102.1|193222.4|193097.4|193227.1|193102.1|193186.1|193061.1|26
1726689160000|2024-09-18 19:52:40|193224.3|193099.3|193221.1|193096.1|193227.2|193102.2|193214.4|193089.4|29
1726689170000|2024-09-18 19:52:50|193228.4|193103.4|193190.1|193065.1|193228.4|193103.4|193187.5|193062.5|31
1726689180000|2024-09-18 19:53:00|193192.7|193067.7|193167.2|193042.2|193193.1|193068.1|193155.5|193030.5|33
1726689190000|2024-09-18 19:53:10|193170.1|193045.1|193166|193041|193170.1|193045.1|193156|193031|19
1726689200000|2024-09-18 19:53:20|193164|193039|193144.2|193019.2|193170.3|193045.3|193144.1|193019.1|33
1726689210000|2024-09-18 19:53:30|193146.5|193021.5|193112|192987|193159.4|193034.4|193108.3|192983.3|28
1726689220000|2024-09-18 19:53:40|193112.8|192987.8|193080.2|192955.2|193113.3|192988.3|193080.2|192955.2|26
1726689230000|2024-09-18 19:53:50|193079.4|192954.4|193087.3|192962.3|193099.2|192974.2|193076.2|192951.2|33
1726689240000|2024-09-18 19:54:00|193085.3|192960.3|193081|192956|193093.5|192968.5|193073.1|192948.1|31
1726689250000|2024-09-18 19:54:10|193080.6|192955.6|193080.4|192955.4|193086.5|192961.5|193064.4|192939.4|30
1726689260000|2024-09-18 19:54:20|193080.7|192955.7|193108.8|192983.8|193109.1|192984.1|193080.7|192955.7|19
1726689270000|2024-09-18 19:54:30|193107.6|192982.6|193082|192957|193110.2|192985.2|193081.6|192956.6|13
1726689280000|2024-09-18 19:54:40|193083.7|192958.7|193082.4|192957.4|193094.4|192969.4|193070.7|192945.7|34
1726689290000|2024-09-18 19:54:50|193087|192962|193060.4|192935.4|193089.1|192964.1|193043.4|192918.4|27
1726689300000|2024-09-18 19:55:00|193058.8|192933.8|193043.9|192918.9|193090.2|192965.2|193039.1|192914.1|30
1726689310000|2024-09-18 19:55:10|193039.5|192914.5|193027.5|192902.5|193050.5|192925.5|193007.8|192882.8|34
1726689320000|2024-09-18 19:55:20|193024.6|192899.6|193001.7|192876.7|193030.4|192905.4|193001.7|192876.7|23
1726689330000|2024-09-18 19:55:30|193002.5|192877.5|193026|192901|193026|192901|193002.3|192877.3|23
1726689340000|2024-09-18 19:55:40|193019.2|192894.2|193035.1|192910.1|193051.2|192926.2|193010.1|192885.1|38
1726689350000|2024-09-18 19:55:50|193033.4|192908.4|193023.1|192898.1|193038.6|192913.6|193007.9|192882.9|34
1726689360000|2024-09-18 19:56:00|193020|192895|193018.8|192893.8|193025.1|192900.1|193014.4|192889.4|31
1726689370000|2024-09-18 19:56:10|193021.1|192896.1|193015.6|192890.6|193025.8|192900.8|193013.6|192888.6|36
1726689380000|2024-09-18 19:56:20|193013.5|192888.5|192986.3|192861.3|193013.5|192888.5|192973.5|192848.5|22
1726689390000|2024-09-18 19:56:30|192986.7|192861.7|192978.5|192853.5|192995.8|192870.8|192970|192845|32
1726689400000|2024-09-18 19:56:40|192980.2|192855.2|193020|192895|193035.5|192910.5|192980.1|192855.1|24
1726689410000|2024-09-18 19:56:50|193019.7|192894.7|193022.2|192897.2|193024.6|192899.6|193015.5|192890.5|22
1726689420000|2024-09-18 19:57:00|193029.9|192904.9|193022.7|192897.7|193030.1|192905.1|193022.4|192897.4|24
1726689430000|2024-09-18 19:57:10|193026.2|192901.2|193028|192903|193030.6|192905.6|193019.7|192894.7|17
1726689440000|2024-09-18 19:57:20|193028.2|192903.2|193041|192916|193041.5|192916.5|193021.8|192896.8|28
1726689450000|2024-09-18 19:57:30|193044.5|192919.5|193043.9|192918.9|193047.4|192922.4|193043|192918|27
1726689460000|2024-09-18 19:57:40|193043.3|192918.3|193044.6|192919.6|193046.1|192921.1|193039.7|192914.7|22
1726689470000|2024-09-18 19:57:50|193044|192919|193040.1|192915.1|193044.6|192919.6|193038.1|192913.1|14
1726689480000|2024-09-18 19:58:00|193038.1|192913.1|193041.7|192916.7|193041.7|192916.7|193031.5|192906.5|36
1726689490000|2024-09-18 19:58:10|193040.5|192915.5|192969.8|192844.8|193044.1|192919.1|192969.8|192844.8|38
1726689500000|2024-09-18 19:58:20|192968.6|192843.6|192981.2|192856.2|192982.3|192857.3|192968.6|192843.6|39
1726689510000|2024-09-18 19:58:30|192974.2|192849.2|192986|192861|192986|192861|192970.9|192845.9|38
1726689520000|2024-09-18 19:58:40|192977.8|192852.8|192974|192849|192982.6|192857.6|192971.5|192846.5|32
1726689530000|2024-09-18 19:58:50|192973.5|192848.5|193058|192933|193060.8|192935.8|192973.5|192848.5|30
1726689540000|2024-09-18 19:59:00|193063|192938|193058.5|192933.5|193067|192942|193051.7|192926.7|27
1726689550000|2024-09-18 19:59:10|193060.7|192935.7|192969.5|192844.5|193060.7|192935.7|192969.5|192844.5|21
1726689560000|2024-09-18 19:59:20|192970.9|192845.9|193039.2|192914.2|193052.6|192927.6|192970.9|192845.9|14
1726689570000|2024-09-18 19:59:30|193038.6|192913.6|193042.3|192917.3|193043|192918|193038.6|192913.6|18
1726689580000|2024-09-18 19:59:40|193039.4|192914.4|193034.2|192909.2|193039.4|192914.4|193027.7|192902.7|13
1726689590000|2024-09-18 19:59:50|193035|192910|193034.3|192909.3|193035|192910|193023|192898|38
1726689600000|2024-09-18 20:00:00|193021.4|192896.4|192959.1|192834.1|193035.5|192910.5|192957.7|192832.7|21
1726689610000|2024-09-18 20:00:10|192955.9|192830.9|192910|192785|192959.9|192834.9|192905.2|192780.2|20
1726689620000|2024-09-18 20:00:20|192906.8|192781.8|192910.4|192785.4|192910.4|192785.4|192901.9|192776.9|14
1726689630000|2024-09-18 20:00:30|192913.6|192788.6|192921.7|192796.7|192921.7|192796.7|192913.6|192788.6|9
1726689640000|2024-09-18 20:00:40|192920.7|192795.7|192959.4|192834.4|192959.4|192834.4|192918.8|192793.8|6
1726689650000|2024-09-18 20:00:50|192959.7|192834.7|192980.9|192855.9|192980.9|192855.9|192959.7|192834.7|6
1726689660000|2024-09-18 20:01:00|192984.9|192859.9|192948|192823|192987.6|192862.6|192941|192816|14
1726689670000|2024-09-18 20:01:10|192986.7|192861.7|192950.1|192825.1|192986.7|192861.7|192950.1|192825.1|9
1726689680000|2024-09-18 20:01:20|192949|192824|192948.2|192823.2|192949|192824|192946|192821|4
1726689690000|2024-09-18 20:01:30|192949.1|192824.1|192948.9|192823.9|192949.1|192824.1|192948.9|192823.9|2
1726689700000|2024-09-18 20:01:40|192951.5|192826.5|192953.2|192828.2|192953.2|192828.2|192951.5|192826.5|4
1726689710000|2024-09-18 20:01:50|192950|192825|192948.2|192823.2|192950|192825|192948.2|192823.2|2
1726689720000|2024-09-18 20:02:00|192948|192823|192948|192823|192948|192823|192948|192823|1
1726689730000|2024-09-18 20:02:10|192947.8|192822.8|192947.8|192822.8|192950.1|192825.1|192947.8|192822.8|3
1726689740000|2024-09-18 20:02:20|192948.2|192823.2|192951.8|192826.8|192951.8|192826.8|192947.9|192822.9|5
1726689750000|2024-09-18 20:02:30|192950.1|192825.1|192949.1|192824.1|192954|192829|192949.1|192824.1|7
1726689760000|2024-09-18 20:02:40|192948.4|192823.4|192943.6|192818.6|192948.4|192823.4|192942.5|192817.5|4
1726689770000|2024-09-18 20:02:50|192943.7|192818.7|192943.7|192818.7|192943.7|192818.7|192943.7|192818.7|1
1726689780000|2024-09-18 20:03:00|192942.5|192817.5|192942.1|192817.1|192943.9|192818.9|192942.1|192817.1|5
1726689790000|2024-09-18 20:03:10|192941.1|192816.1|192889.4|192764.4|192941.1|192816.1|192883.6|192758.6|28
1726689800000|2024-09-18 20:03:20|192891.7|192766.7|192886.7|192761.7|192891.7|192766.7|192883.6|192758.6|36
1726689810000|2024-09-18 20:03:30|192886.9|192761.9|192889.4|192764.4|192893.5|192768.5|192884.9|192759.9|32
1726689820000|2024-09-18 20:03:40|192890.1|192765.1|192885.5|192760.5|192891.2|192766.2|192883.8|192758.8|40
1726689830000|2024-09-18 20:03:50|192885.2|192760.2|192881|192756|192890.6|192765.6|192879.3|192754.3|39
1726689840000|2024-09-18 20:04:00|192879.7|192754.7|192842.3|192717.3|192886.5|192761.5|192841|192716|31
1726689850000|2024-09-18 20:04:10|192845.6|192720.6|192813.7|192688.7|192846.1|192721.1|192809.5|192681.1|26
1726689860000|2024-09-18 20:04:20|192814.4|192689.4|192816.1|192691.1|192817.4|192692.4|192812.5|192687.5|25
1726689870000|2024-09-18 20:04:30|192816|192691|192798.6|192673.6|192816.7|192691.7|192780|192655|35
1726689880000|2024-09-18 20:04:40|192798.1|192673.1|192810.8|192685.8|192815.7|192690.7|192798.1|192673.1|33
1726689890000|2024-09-18 20:04:50|192811.2|192686.2|192779.8|192654.8|192811.3|192686.3|192779.6|192654.6|11
1726689900000|2024-09-18 20:05:00|192778.8|192653.8|192781.1|192656.1|192783.6|192658.6|192773.2|192648.2|17
1726689910000|2024-09-18 20:05:10|192772.6|192647.6|192774.7|192649.7|192780.2|192655.2|192772.2|192647.2|16
1726689920000|2024-09-18 20:05:20|192775.5|192650.5|192773.5|192648.5|192778.6|192653.6|192772.5|192647.5|32
1726689930000|2024-09-18 20:05:30|192776|192651|192780.9|192655.9|192785.8|192658.2|192773.3|192648.3|10
1726689940000|2024-09-18 20:05:40|192782.1|192657.1|192717.1|192592.1|192782.9|192657.9|192709|192584|19
1726689950000|2024-09-18 20:05:50|192716.5|192591.5|192710.6|192585.6|192717.2|192592.2|192710|192585|28
1726689960000|2024-09-18 20:06:00|192714.6|192589.6|192739.1|192614.1|192745.2|192620.2|192713.6|192588.6|24
1726689970000|2024-09-18 20:06:10|192739.7|192614.7|192785|192660|192790.1|192665.1|192739.7|192614.7|20
1726689980000|2024-09-18 20:06:20|192785.2|192660.2|192784.7|192659.7|192785.6|192660.6|192781.9|192656.9|7
1726689990000|2024-09-18 20:06:30|192786.4|192661.4|192785.2|192660.2|192786.4|192661.4|192785.2|192660.2|2
1726690000000|2024-09-18 20:06:40|192784.8|192659.8|192783.5|192658.5|192786.3|192661.3|192780.9|192655.9|13
1726690010000|2024-09-18 20:06:50|192786.5|192661.5|192752.4|192627.4|192786.5|192661.5|192749.1|192624.1|24
1726690020000|2024-09-18 20:07:00|192753|192628|192773.7|192648.7|192778.5|192653.5|192752.8|192627.8|9
1726690030000|2024-09-18 20:07:10|192774.3|192649.3|192785.8|192660.8|192788|192663|192774.3|192649.3|22
1726690040000|2024-09-18 20:07:20|192783.2|192658.2|192812.4|192687.4|192819.1|192694.1|192783.2|192658.2|18
1726690050000|2024-09-18 20:07:30|192811.1|192686.1|192813.4|192688.4|192813.6|192688.6|192811.1|192686.1|22
1726690060000|2024-09-18 20:07:40|192813.5|192688.5|192747|192622|192814.2|192689.2|192733|192608|14
1726690070000|2024-09-18 20:07:50|192745.7|192620.7|192747.8|192622.8|192751.5|192626.5|192737.2|192612.2|28
1726690080000|2024-09-18 20:08:00|192751.9|192626.9|192751|192626|192787.9|192662.9|192747.3|192622.3|32
1726690090000|2024-09-18 20:08:10|192749.1|192624.1|192718.5|192593.5|192749.1|192624.1|192711.9|192586.9|24
1726690100000|2024-09-18 20:08:20|192714.7|192589.7|192715.4|192590.4|192719.5|192594.5|192704|192579|31
1726690110000|2024-09-18 20:08:30|192715.8|192590.8|192705.9|192580.9|192716|192591|192705.9|192580.9|28
1726690120000|2024-09-18 20:08:40|192708.3|192583.3|192706.9|192581.9|192714|192589|192704.2|192579.2|29
1726690130000|2024-09-18 20:08:50|192706.4|192581.4|192707.3|192582.3|192711|192586|192699.1|192574.1|33
1726690140000|2024-09-18 20:09:00|192706.1|192581.1|192726.3|192601.3|192734.5|192609.5|192701.8|192576.8|23
1726690150000|2024-09-18 20:09:10|192728.5|192603.5|192727.7|192602.7|192729.2|192604.2|192723.7|192598.7|16
1726690160000|2024-09-18 20:09:20|192726.9|192601.9|192728.9|192603.9|192730.5|192605.5|192725.9|192600.9|22
1726690170000|2024-09-18 20:09:30|192728.2|192603.2|192731|192606|192734.6|192609.6|192726.2|192601.2|19
1726690180000|2024-09-18 20:09:40|192730.1|192605.1|192732.4|192607.4|192737.3|192612.3|192730.1|192605.1|21
1726690190000|2024-09-18 20:09:50|192731.7|192606.7|192730.5|192605.5|192736.2|192611.2|192729.5|192604.5|18
1726690200000|2024-09-18 20:10:00|192729.3|192604.3|192732.3|192607.3|192736.8|192611.8|192728.8|192603.8|19
1726690210000|2024-09-18 20:10:10|192732|192607|192731|192606|192735.3|192610.3|192730.4|192605.4|13
1726690220000|2024-09-18 20:10:20|192731.3|192606.3|192734.1|192609.1|192735.7|192610.7|192730.5|192605.5|26
1726690230000|2024-09-18 20:10:30|192731.6|192606.6|192731.7|192606.7|192735.7|192610.7|192729.5|192604.5|26
1726690240000|2024-09-18 20:10:40|192735.6|192610.6|192733.7|192608.7|192738.3|192613.3|192731.8|192606.8|26
1726690250000|2024-09-18 20:10:50|192734.3|192609.3|192801|192676|192801|192676|192728.8|192603.8|13
1726690260000|2024-09-18 20:11:00|192795|192670|192781.7|192656.7|192797.6|192672.6|192781|192656|36
1726690270000|2024-09-18 20:11:10|192781.8|192656.8|192783.5|192658.5|192784.1|192659.1|192779.8|192654.8|29
1726690280000|2024-09-18 20:11:20|192781.4|192656.4|192783.5|192658.5|192786.6|192661.6|192779.1|192654.1|30
1726690290000|2024-09-18 20:11:30|192780.9|192655.9|192828.3|192703.3|192834.9|192709.9|192780.7|192655.7|22
1726690300000|2024-09-18 20:11:40|192827.7|192702.7|192852.8|192727.8|192855.4|192730.4|192816.1|192691.1|17
1726690310000|2024-09-18 20:11:50|192853.5|192728.5|192850.6|192725.6|192854|192729|192842.6|192717.6|27
1726690320000|2024-09-18 20:12:00|192850.7|192725.7|192837.5|192712.5|192854.4|192729.4|192837.5|192712.5|21
1726690330000|2024-09-18 20:12:10|192837.9|192712.9|192843.2|192718.2|192845.7|192720.7|192836.1|192711.1|24
1726690340000|2024-09-18 20:12:20|192835.5|192710.5|192840.5|192715.5|192847.9|192722.9|192835.5|192710.5|27
1726690350000|2024-09-18 20:12:30|192842.6|192717.6|192827.6|192702.6|192852.7|192727.7|192825.7|192700.7|23
1726690360000|2024-09-18 20:12:40|192831.7|192706.7|192827|192702|192831.7|192706.7|192826.1|192701.1|12
1726690370000|2024-09-18 20:12:50|192830|192705|192850.5|192725.5|192853.6|192728.6|192820.4|192695.4|25
1726690380000|2024-09-18 20:13:00|192852.9|192727.9|192842.2|192717.2|192855|192730|192842.2|192717.2|11
1726690390000|2024-09-18 20:13:10|192844|192719|192849.6|192724.6|192850|192725|192838.9|192713.9|22
1726690400000|2024-09-18 20:13:20|192845|192720|192846.1|192721.1|192854.6|192729.6|192843.9|192718.9|26
1726690410000|2024-09-18 20:13:30|192849.5|192724.5|192821.9|192696.9|192849.8|192724.8|192821.9|192696.9|24
1726690420000|2024-09-18 20:13:40|192821.7|192696.7|192822.5|192697.5|192826.1|192701.1|192821.7|192696.7|18
1726690430000|2024-09-18 20:13:50|192821.8|192696.8|192824.9|192699.9|192828.6|192703.6|192820.5|192695.5|15
1726690440000|2024-09-18 20:14:00|192828|192703|192829.3|192704.3|192831.4|192706.4|192811.1|192686.1|17
1726690450000|2024-09-18 20:14:10|192828.8|192703.8|192817|192692|192828.8|192703.8|192815.9|192690.9|24
1726690460000|2024-09-18 20:14:20|192819.4|192694.4|192844.7|192719.7|192849|192724|192808.4|192683.4|25
1726690470000|2024-09-18 20:14:30|192847.7|192722.7|192853.5|192728.5|192858.3|192733.3|192826.7|192701.7|25
1726690480000|2024-09-18 20:14:40|192857.3|192732.3|192854.8|192729.8|192857.9|192732.9|192853.3|192728.3|13
1726690490000|2024-09-18 20:14:50|192857.7|192732.7|192869.3|192744.3|192885|192760|192854|192729|22
1726690500000|2024-09-18 20:15:00|192868.6|192743.6|192866.1|192741.1|192869.5|192744.5|192865.9|192740.9|9
1726690510000|2024-09-18 20:15:10|192869.9|192744.9|192880.4|192755.4|192885|192760|192869.9|192744.9|17
1726690520000|2024-09-18 20:15:20|192884.5|192759.5|192854.8|192729.8|192893.9|192768.9|192852.6|192727.6|39
1726690530000|2024-09-18 20:15:30|192850.3|192725.3|192852.8|192727.8|192854.8|192729.8|192849.5|192724.5|33
1726690540000|2024-09-18 20:15:40|192853.9|192728.9|192857.8|192732.8|192862.2|192737.2|192849.4|192724.4|33
1726690550000|2024-09-18 20:15:50|192857|192732|192829|192704|192861.3|192736.3|192825.7|192700.7|27
1726690560000|2024-09-18 20:16:00|192829.5|192704.5|192787|192662|192829.9|192704.9|192783.5|192658.5|26
1726690570000|2024-09-18 20:16:10|192787.5|192662.5|192784.9|192659.9|192789.6|192664.6|192780.4|192655.4|31
1726690580000|2024-09-18 20:16:20|192785.2|192660.2|192782.2|192657.2|192785.2|192660.2|192780.7|192655.7|35
1726690590000|2024-09-18 20:16:30|192782|192657|192769.6|192644.6|192784.6|192659.6|192760.9|192635.9|20
1726690600000|2024-09-18 20:16:40|192766.7|192641.7|192761.3|192636.3|192770.2|192645.2|192759.8|192634.8|12
1726690610000|2024-09-18 20:16:50|192761|192636|192760.2|192635.2|192766.7|192641.7|192756.6|192631.6|9
1726690620000|2024-09-18 20:17:00|192758.9|192633.9|192759.3|192634.3|192760.4|192635.4|192755.8|192630.8|18
1726690630000|2024-09-18 20:17:10|192758|192633|192758.5|192633.5|192761.3|192636.3|192757.5|192632.5|11
1726690640000|2024-09-18 20:17:20|192757.2|192632.2|192758.7|192633.7|192763|192638|192756.8|192631.8|23
1726690650000|2024-09-18 20:17:30|192757.2|192632.2|192755.7|192630.7|192760.2|192635.2|192752.4|192627.4|23
1726690660000|2024-09-18 20:17:40|192757.2|192632.2|192752.7|192627.7|192757.2|192632.2|192750.7|192625.7|29
1726690670000|2024-09-18 20:17:50|192755.8|192630.8|192746|192621|192756|192631|192741.9|192616.9|33
1726690680000|2024-09-18 20:18:00|192744.5|192619.5|192748.9|192623.9|192750.2|192625.2|192741.6|192616.6|35
1726690690000|2024-09-18 20:18:10|192753.9|192628.9|192743.2|192618.2|192753.9|192628.9|192738.2|192613.2|36
1726690700000|2024-09-18 20:18:20|192743.1|192618.1|192749.5|192624.5|192750.6|192625.6|192743.1|192618.1|21
1726690710000|2024-09-18 20:18:30|192747.6|192622.6|192747.6|192622.6|192751|192626|192739.6|192614.6|22
1726690720000|2024-09-18 20:18:40|192749.4|192624.4|192757.6|192632.6|192763|192638|192749.3|192624.3|17
1726690730000|2024-09-18 20:18:50|192756.1|192631.1|192748.4|192623.4|192758.7|192633.7|192747.8|192622.8|23
1726690740000|2024-09-18 20:19:00|192751|192626|192748|192623|192752.8|192627.8|192748|192623|8
1726690750000|2024-09-18 20:19:10|192749.7|192624.7|192747.8|192622.8|192758.9|192633.9|192747.8|192622.8|15
1726690760000|2024-09-18 20:19:20|192748|192623|192759.5|192634.5|192760|192635|192746.8|192621.8|19
1726690770000|2024-09-18 20:19:30|192759.1|192634.1|192754.1|192629.1|192763.2|192638.2|192751.1|192626.1|16
1726690780000|2024-09-18 20:19:40|192751.9|192626.9|192742.1|192617.1|192751.9|192626.9|192738.2|192613.2|35
1726690790000|2024-09-18 20:19:50|192741.2|192616.2|192789.6|192664.6|192789.6|192664.6|192738.1|192613.1|26
1726690800000|2024-09-18 20:20:00|192781.7|192656.7|192787.7|192662.7|192791.6|192665.4|192781.7|192656.7|22
1726690810000|2024-09-18 20:20:10|192787|192662|192789.3|192664.3|192790.6|192665.6|192787|192662|10
1726690820000|2024-09-18 20:20:20|192788.9|192663.9|192787.6|192662.6|192792.8|192667.8|192785.9|192660.9|20
1726690830000|2024-09-18 20:20:30|192784.7|192659.7|192784.7|192659.7|192784.7|192659.7|192784.7|192659.7|1
1726690840000|2024-09-18 20:20:40|192789.2|192664.2|192789|192664|192792.1|192667.1|192783.4|192658.4|9
1726690850000|2024-09-18 20:20:50|192789.3|192664.3|192788.7|192663.7|192792.8|192667.8|192786.6|192661.6|18
1726690860000|2024-09-18 20:21:00|192788.3|192663.3|192788.9|192663.9|192791|192666|192786.6|192661.6|8
1726690870000|2024-09-18 20:21:10|192788.5|192663.5|192790.9|192665.9|192792.3|192667.3|192787.2|192662.2|11
1726690880000|2024-09-18 20:21:20|192790.5|192665.5|192792|192667|192792.7|192667.7|192787|192662|20
1726690890000|2024-09-18 20:21:30|192789.8|192664.8|192790.6|192665.6|192792.6|192667.6|192787.7|192662.7|7
1726690900000|2024-09-18 20:21:40|192790.7|192665.7|192789.7|192664.7|192791.4|192666.4|192788.1|192663.1|24
1726690910000|2024-09-18 20:21:50|192789.6|192664.6|192791.5|192666.5|192791.7|192666.7|192789.6|192664.6|10
1726690920000|2024-09-18 20:22:00|192792.9|192667.9|192791.4|192666.4|192793.1|192668.1|192791.4|192666.4|9
1726690930000|2024-09-18 20:22:10|192789|192664|192788.3|192663.3|192791.3|192666.3|192787.3|192662.3|13
1726690940000|2024-09-18 20:22:20|192790.6|192665.6|192790.4|192665.4|192790.6|192665.6|192786.9|192661.9|13
1726690950000|2024-09-18 20:22:30|192790|192665|192783.6|192658.6|192790|192665|192782.8|192657.8|21
1726690960000|2024-09-18 20:22:40|192785.3|192660.3|192785.6|192660.6|192788.3|192663.3|192785.3|192660.3|5
1726690970000|2024-09-18 20:22:50|192786.6|192661.6|192791.8|192666.8|192794.2|192669.2|192786.6|192661.6|9
1726690980000|2024-09-18 20:23:00|192791|192666|192787.8|192662.8|192791.7|192666.7|192784.4|192659.4|11
1726690990000|2024-09-18 20:23:10|192784.2|192659.2|192785.4|192660.4|192792.4|192667.4|192784.2|192659.2|5
1726691000000|2024-09-18 20:23:20|192783.4|192658.4|192759.8|192634.8|192783.4|192658.4|192757.2|192632.2|13
1726691010000|2024-09-18 20:23:30|192756.9|192631.9|192757|192632|192761.7|192636.7|192756.9|192631.9|6
1726691020000|2024-09-18 20:23:40|192759.3|192634.3|192758.8|192633.8|192760.5|192635.5|192754.1|192629.1|15
1726691030000|2024-09-18 20:23:50|192766.6|192641.6|192862.6|192737.6|192862.6|192737.6|192766.6|192641.6|17
1726691040000|2024-09-18 20:24:00|192873.8|192748.8|192883.2|192758.2|192883.4|192758.4|192873.8|192748.8|11
1726691050000|2024-09-18 20:24:10|192881|192756|192881.6|192756.6|192883.8|192758.8|192878.3|192753.3|6
1726691060000|2024-09-18 20:24:20|192881.7|192756.7|192880.6|192755.6|192881.7|192756.7|192880.3|192755.3|3
1726691070000|2024-09-18 20:24:30|192894.1|192769.1|192893.7|192768.7|192894.1|192769.1|192893.2|192768.2|5
1726691080000|2024-09-18 20:24:40|192896.7|192771.7|192899.2|192774.2|192899.2|192774.2|192896.7|192771.7|3
1726691090000|2024-09-18 20:24:50|192895|192770|192932.6|192807.6|192938.1|192813.1|192895|192770|16
1726691100000|2024-09-18 20:25:00|192935.4|192810.4|192939.9|192814.9|192939.9|192814.9|192934.9|192809.9|27
1726691110000|2024-09-18 20:25:10|192936.7|192811.7|192936.9|192811.9|192940|192815|192934.4|192809.4|31
1726691120000|2024-09-18 20:25:20|192936.6|192811.6|192936.6|192811.6|192939.7|192814.7|192929.6|192804.6|31
1726691130000|2024-09-18 20:25:30|192938.8|192813.8|192930.9|192805.9|192940.1|192815.1|192920.5|192795.5|31
1726691140000|2024-09-18 20:25:40|192930.3|192805.3|192901.3|192776.3|192930.3|192805.3|192894.6|192769.6|36
1726691150000|2024-09-18 20:25:50|192903|192778|192894.8|192769.8|192904.7|192779.7|192893.8|192768.8|34
1726691160000|2024-09-18 20:26:00|192894.3|192769.3|192870.7|192745.7|192902.2|192777.2|192870.6|192745.6|19
1726691170000|2024-09-18 20:26:10|192870.3|192745.3|192861.3|192736.3|192870.4|192745.4|192861.3|192736.3|11
1726691180000|2024-09-18 20:26:20|192861.1|192736.1|192870.6|192745.6|192872|192747|192859.7|192734.7|31
1726691190000|2024-09-18 20:26:30|192869.9|192744.9|192866.7|192741.7|192870.6|192745.6|192865.1|192740.1|26
1726691200000|2024-09-18 20:26:40|192866.6|192741.6|192865.3|192740.3|192870.3|192745.3|192856|192731|33
1726691220000|2024-09-18 20:27:00|192865.9|192740.9|192867.9|192742.9|192882.3|192757.3|192864.8|192739.8|27
1726691230000|2024-09-18 20:27:10|192874|192749|192875.3|192750.3|192894|192769|192869.6|192744.6|39
1726691240000|2024-09-18 20:27:20|192872.4|192747.4|192878.2|192753.2|192886.5|192761.5|192869.3|192744.3|32
1726691250000|2024-09-18 20:27:30|192874.3|192749.3|192871.4|192746.4|192875.8|192750.8|192868.9|192743.9|24
1726691260000|2024-09-18 20:27:40|192868.7|192743.7|192871.6|192746.6|192875.1|192750.1|192867.2|192742.2|22
1726691270000|2024-09-18 20:27:50|192871.5|192746.5|192866.5|192741.5|192871.5|192746.5|192865.9|192740.9|6
1726691280000|2024-09-18 20:28:00|192866.6|192741.6|192866.4|192741.4|192870.3|192745.3|192865.8|192740.8|8
1726691290000|2024-09-18 20:28:10|192870.3|192745.3|192866.2|192741.2|192870.7|192745.7|192866.2|192741.2|8
1726691300000|2024-09-18 20:28:20|192866.1|192741.1|192865.2|192740.2|192868.9|192743.9|192864.7|192739.7|10
1726691310000|2024-09-18 20:28:30|192868.2|192743.2|192868.2|192743.2|192868.2|192743.2|192865.2|192740.2|3
1726691320000|2024-09-18 20:28:40|192865.2|192740.2|192865.7|192740.7|192869.5|192744.5|192865.2|192740.2|12
1726691330000|2024-09-18 20:28:50|192864.1|192739.1|192848.5|192723.5|192864.1|192739.1|192847.1|192722.1|8
1726691340000|2024-09-18 20:29:00|192850.7|192725.7|192850|192725|192860.9|192735.9|192849.9|192724.9|6
1726691360000|2024-09-18 20:29:20|192848.4|192723.4|192849.3|192724.3|192854.2|192729.2|192845.1|192720.1|16
1726691370000|2024-09-18 20:29:30|192846.4|192721.4|192851.1|192726.1|192851.1|192726.1|192846.4|192721.4|5
1726691380000|2024-09-18 20:29:40|192851|192726|192848.8|192723.8|192851|192726|192840.8|192715.8|14
1726691390000|2024-09-18 20:29:50|192848.7|192723.7|192864.6|192739.6|192866.1|192741.1|192848.7|192723.7|16
1726691400000|2024-09-18 20:30:00|192861.9|192736.9|192852|192727|192861.9|192736.9|192848.1|192723.1|13
1726691410000|2024-09-18 20:30:10|192848.2|192723.2|192848.5|192723.5|192852.5|192727.5|192848.2|192723.2|14
1726691420000|2024-09-18 20:30:20|192852.5|192727.5|192853.9|192728.9|192858.9|192733.9|192846.8|192721.8|15
1726691430000|2024-09-18 20:30:30|192853.4|192728.4|192850.1|192725.1|192853.4|192728.4|192847.7|192722.7|4
1726691440000|2024-09-18 20:30:40|192849.7|192724.7|192861.9|192736.9|192863.7|192738.7|192846.5|192721.5|8
1726691450000|2024-09-18 20:30:50|192861.7|192736.7|192852.4|192727.4|192861.7|192736.7|192848.9|192723.9|13
1726691460000|2024-09-18 20:31:00|192849.7|192724.7|192851.9|192726.9|192852.8|192727.8|192848.9|192723.9|18
1726691470000|2024-09-18 20:31:10|192852|192727|192841|192716|192854.3|192729.3|192837.4|192712.4|8
1726691480000|2024-09-18 20:31:20|192844.4|192719.4|192800.7|192675.7|192844.4|192719.4|192796.2|192671.2|29
1726691490000|2024-09-18 20:31:30|192794|192669|192798.1|192673.1|192807.7|192682.7|192794|192669|9
1726691500000|2024-09-18 20:31:40|192794.6|192669.6|192792.3|192667.3|192796.4|192671.4|192790.6|192665.6|19
1726691510000|2024-09-18 20:31:50|192795.1|192670.1|192795.8|192670.8|192795.8|192670.8|192792.2|192667.2|8
1726691520000|2024-09-18 20:32:00|192792.9|192667.9|192796.5|192671.5|192796.9|192671.9|192792.9|192667.9|6
1726691530000|2024-09-18 20:32:10|192793.2|192668.2|192815.4|192690.4|192823.3|192698.3|192793.2|192668.2|14
1726691540000|2024-09-18 20:32:20|192815.1|192690.1|192804|192679|192815.1|192690.1|192803.1|192678.1|8
1726691550000|2024-09-18 20:32:30|192808.6|192683.6|192804.4|192679.4|192808.9|192683.9|192803.5|192678.5|6
1726691560000|2024-09-18 20:32:40|192808.1|192683.1|192796.5|192671.5|192810.3|192685.3|192796.5|192671.5|8
1726691570000|2024-09-18 20:32:50|192796.2|192671.2|192806|192681|192806|192681|192796.2|192671.2|3
1726691580000|2024-09-18 20:33:00|192804.4|192679.4|192798.4|192673.4|192804.4|192679.4|192797.4|192672.4|8
1726691600000|2024-09-18 20:33:20|192798.3|192673.3|192793.1|192668.1|192798.3|192673.3|192792.5|192667.5|11
1726691610000|2024-09-18 20:33:30|192791.5|192666.5|192791.9|192666.9|192795.2|192670.2|192788.8|192663.8|9
1726691630000|2024-09-18 20:33:50|192793.5|192668.5|192793.8|192668.8|192793.8|192668.8|192790.8|192665.8|4
1726691640000|2024-09-18 20:34:00|192791.1|192666.1|192790.5|192665.5|192791.1|192666.1|192790.5|192665.5|2
1726691650000|2024-09-18 20:34:10|192790.4|192665.4|192795.2|192670.2|192798.7|192673.7|192790.4|192665.4|4
1726691660000|2024-09-18 20:34:20|192795.1|192670.1|192795.7|192670.7|192796.4|192671.4|192795.1|192670.1|6
1726691670000|2024-09-18 20:34:30|192795.5|192670.5|192801|192676|192801.6|192676.6|192793.2|192668.2|17
1726691680000|2024-09-18 20:34:40|192807|192682|192832|192707|192836|192711|192801.5|192676.5|22
1726691690000|2024-09-18 20:34:50|192832.4|192707.4|192846.3|192721.3|192846.3|192721.3|192823.1|192698.1|18
1726691700000|2024-09-18 20:35:00|192849.7|192724.7|192839.4|192714.4|192858.7|192733.7|192838.7|192713.7|14
1726691710000|2024-09-18 20:35:10|192838.3|192713.3|192857.1|192732.1|192860.1|192735.1|192836.9|192711.9|16
1726691720000|2024-09-18 20:35:20|192859.7|192734.7|192836.4|192711.4|192859.7|192734.7|192835.5|192710.5|15
1726691730000|2024-09-18 20:35:30|192839.6|192714.6|192843.2|192718.2|192850.5|192725.5|192835.4|192710.4|26
1726691740000|2024-09-18 20:35:40|192843.5|192718.5|192843.1|192718.1|192849.7|192724.7|192835.2|192710.2|10
1726691750000|2024-09-18 20:35:50|192840.4|192715.4|192844.2|192719.2|192849.5|192724.5|192840.4|192715.4|11
1726691760000|2024-09-18 20:36:00|192843.8|192718.8|192840.5|192715.5|192843.8|192718.8|192839.5|192714.5|16
1726691770000|2024-09-18 20:36:10|192842.6|192717.6|192836.3|192711.3|192842.9|192717.9|192833.1|192708.1|17
1726691780000|2024-09-18 20:36:20|192833.3|192708.3|192833.2|192708.2|192837|192712|192833.2|192708.2|12
1726691790000|2024-09-18 20:36:30|192835.9|192710.9|192834.7|192709.7|192838.5|192713.5|192832.9|192707.9|9
1726691800000|2024-09-18 20:36:40|192837.4|192712.4|192838.5|192713.5|192838.5|192713.5|192834|192709|9
1726691810000|2024-09-18 20:36:50|192844.2|192719.2|192839.4|192714.4|192849.4|192724.4|192833.5|192708.5|19
1726691820000|2024-09-18 20:37:00|192839.7|192714.7|192862.9|192737.9|192862.9|192737.9|192837.8|192712.8|8
1726691830000|2024-09-18 20:37:10|192864|192739|192863.2|192738.2|192864|192739|192859.5|192734.5|13
1726691840000|2024-09-18 20:37:20|192865.6|192740.6|192843.4|192718.4|192865.6|192740.6|192843.4|192718.4|7
1726691850000|2024-09-18 20:37:30|192846.5|192721.5|192856.4|192731.4|192861.1|192736.1|192838.4|192713.4|25
1726691860000|2024-09-18 20:37:40|192854|192729|192851.9|192726.9|192869.2|192744.2|192840.3|192715.3|17
1726691870000|2024-09-18 20:37:50|192849.3|192724.3|192852.6|192727.6|192855|192730|192843.6|192718.6|14
1726691880000|2024-09-18 20:38:00|192848.7|192723.7|192836.4|192711.4|192852.2|192727.2|192826.9|192701.9|15
1726691890000|2024-09-18 20:38:10|192836.9|192711.9|192816.3|192691.3|192839.5|192714.5|192811.2|192686.2|13
1726691900000|2024-09-18 20:38:20|192810.9|192685.9|192769|192644|192811|192686|192759.7|192634.7|25
1726691910000|2024-09-18 20:38:30|192772.3|192647.3|192770.3|192645.3|192775.4|192650.4|192769.7|192644.7|18
1726691920000|2024-09-18 20:38:40|192765.8|192640.8|192744.6|192619.6|192770.2|192645.2|192744.6|192619.6|14
1726691930000|2024-09-18 20:38:50|192747.4|192622.4|192746.5|192621.5|192748.7|192623.7|192743.9|192618.9|12
1726691940000|2024-09-18 20:39:00|192744.1|192619.1|192746.5|192621.5|192746.7|192621.7|192744.1|192619.1|4
1726691950000|2024-09-18 20:39:10|192746.7|192621.7|192740.1|192615.1|192746.7|192621.7|192740.1|192615.1|6
1726691960000|2024-09-18 20:39:20|192739.6|192614.6|192739.2|192614.2|192739.6|192614.6|192734.6|192609.6|10
1726691970000|2024-09-18 20:39:30|192739.6|192614.6|192741.1|192616.1|192742|192617|192736.6|192611.6|18
1726691980000|2024-09-18 20:39:40|192740.7|192615.7|192747.9|192622.9|192747.9|192622.9|192740.7|192615.7|2
1726691990000|2024-09-18 20:39:50|192749.1|192624.1|192781.6|192656.6|192790|192665|192749.1|192624.1|5
1726692000000|2024-09-18 20:40:00|192779.3|192654.3|192782.2|192657.2|192784.2|192659.2|192778.1|192653.1|20
1726692010000|2024-09-18 20:40:10|192779.6|192654.6|192777.6|192652.6|192782.4|192657.4|192775.5|192650.5|16
1726692020000|2024-09-18 20:40:20|192777.5|192652.5|192780.2|192655.2|192780.3|192655.3|192777.3|192652.3|6
1726692030000|2024-09-18 20:40:30|192775.9|192650.9|192775.8|192650.8|192782.7|192657.7|192775.8|192650.8|16
1726692040000|2024-09-18 20:40:40|192777.5|192652.5|192778.6|192653.6|192780.9|192655.9|192776.8|192651.8|23
1726692050000|2024-09-18 20:40:50|192777.7|192652.7|192772.1|192647.1|192783.3|192658.3|192767.5|192642.5|21
1726692060000|2024-09-18 20:41:00|192761.6|192636.6|192774.1|192649.1|192776.3|192651.3|192761.6|192636.6|14
1726692070000|2024-09-18 20:41:10|192771.6|192646.6|192774.4|192649.4|192774.4|192649.4|192771.3|192646.3|7
1726692080000|2024-09-18 20:41:20|192772.1|192647.1|192772.1|192647.1|192773.7|192648.7|192758.3|192633.3|5
1726692090000|2024-09-18 20:41:30|192769.3|192644.3|192769.5|192644.5|192771.5|192646.5|192768.5|192643.5|5
1726692100000|2024-09-18 20:41:40|192768.7|192643.7|192797.5|192672.5|192799.7|192674.7|192768.7|192643.7|12
1726692110000|2024-09-18 20:41:50|192796.4|192671.3|192799.1|192674.1|192804.2|192679.2|192796.4|192671.3|10
1726692120000|2024-09-18 20:42:00|192804.3|192679.3|192799.5|192674.5|192804.3|192679.3|192799.1|192674.1|4
1726692130000|2024-09-18 20:42:10|192804.6|192679.6|192799.9|192674.9|192804.6|192679.6|192799.9|192674.9|2
1726692140000|2024-09-18 20:42:20|192804.6|192679.6|192796.6|192671.6|192804.6|192679.6|192796.6|192671.6|5
1726692150000|2024-09-18 20:42:30|192803.6|192678.6|192797.8|192672.8|192803.8|192678.8|192797.2|192672.2|11
1726692160000|2024-09-18 20:42:40|192787.9|192662.9|192798.4|192673.4|192802.4|192677.4|192787.9|192662.9|17
1726692170000|2024-09-18 20:42:50|192802.4|192677.4|192797|192672|192803.8|192678.8|192796.4|192671.4|15
1726692180000|2024-09-18 20:43:00|192796.9|192671.9|192796|192667|192802.3|192676.4|192795|192666|25
1726692190000|2024-09-18 20:43:10|192801.1|192672.1|192790.5|192665.5|192802.1|192676.1|192789.4|192664.4|28
1726692200000|2024-09-18 20:43:20|192798.8|192673.8|192794.2|192669.2|192801.3|192676.3|192791.6|192666.6|15
1726692210000|2024-09-18 20:43:30|192798.6|192673.6|192789.2|192664.2|192798.7|192673.7|192789.2|192664.2|15
1726692220000|2024-09-18 20:43:40|192786.7|192661.7|192793.5|192668.5|192799.9|192674.9|192785|192660|6
1726692240000|2024-09-18 20:44:00|192800.6|192675.6|192739.6|192614.6|192816.7|192691.7|192719.5|192594.5|23
1726692250000|2024-09-18 20:44:10|192742.1|192617.1|192749|192624|192749|192624|192739.7|192614.7|7
1726692260000|2024-09-18 20:44:20|192749.3|192624.3|192746.9|192621.9|192749.3|192624.3|192746.9|192621.9|5
1726692270000|2024-09-18 20:44:30|192747.1|192622.1|192747|192622|192749.6|192624.6|192746.7|192621.7|9
1726692280000|2024-09-18 20:44:40|192746|192621|192741.1|192616.1|192746|192621|192741.1|192616.1|2
1726692290000|2024-09-18 20:44:50|192744.5|192619.5|192743.7|192618.7|192744.5|192619.5|192741.2|192616.2|6
1726692300000|2024-09-18 20:45:00|192743.6|192618.6|192783.3|192640.8|192786.8|192644|192743.6|192618|13
1726692310000|2024-09-18 20:45:10|192786.8|192644.3|192783.9|192640.8|192786.8|192644.3|192780.8|192637.7|11
1726692320000|2024-09-18 20:45:20|192786.7|192643.5|192790.3|192646.5|192790.3|192646.5|192781.6|192638.5|11
1726692330000|2024-09-18 20:45:30|192786.5|192642.7|192768.3|192643.3|192793.5|192658|192768.3|192642.4|17
1726692340000|2024-09-18 20:45:40|192767.8|192642.8|192777.8|192652.8|192781.8|192656.8|192767.8|192642.8|7
1726692350000|2024-09-18 20:45:50|192775.5|192650.5|192793.2|192668.2|192796.5|192671.5|192770.4|192645.4|13
1726692360000|2024-09-18 20:46:00|192792.7|192667.7|192877.4|192748|192880|192750.7|192792.7|192667.7|9
1726692370000|2024-09-18 20:46:10|192876|192750.8|192901.5|192776.5|192909.4|192784.4|192875.9|192748.8|18
1726692380000|2024-09-18 20:46:20|192902.7|192777.7|192914|192781.7|192917.6|192785.4|192900.6|192775.6|19
1726692390000|2024-09-18 20:46:30|192917.2|192785|192914.3|192782.1|192918.3|192786|192911.3|192779|23
1726692400000|2024-09-18 20:46:40|192917.8|192785.5|192923.9|192798.9|192925.5|192799.6|192907.3|192779.9|15
1726692420000|2024-09-18 20:47:00|192923.8|192798.8|192917.1|192787.6|192923.8|192798.8|192914|192784.9|19
1726692430000|2024-09-18 20:47:10|192921.6|192791.4|192915.5|192788.2|192921.6|192791.4|192915.5|192787.4|9
1726692440000|2024-09-18 20:47:20|192896.1|192771|192882.6|192750.7|192909.1|192781.9|192881.8|192750.7|18
1726692450000|2024-09-18 20:47:30|192882.4|192751.4|192882.8|192750.8|192886.3|192754.6|192879.7|192748.7|9
1726692460000|2024-09-18 20:47:40|192881.6|192750.7|192855.7|192726.8|192883.9|192751.7|192854|192724.1|26
1726692470000|2024-09-18 20:47:50|192856|192728.9|192831|192702.6|192856|192728.9|192830.3|192693.1|13
1726692480000|2024-09-18 20:48:00|192834.1|192705.8|192843.6|192707.6|192850|192715.5|192827.4|192688|14
1726692490000|2024-09-18 20:48:10|192847.1|192711|192831.6|192703.2|192849.7|192713.6|192830.3|192701.9|26
1726692500000|2024-09-18 20:48:20|192831.4|192703.3|192828.1|192703.1|192831.4|192705.8|192827.4|192702.4|5
1726692510000|2024-09-18 20:48:30|192827.9|192702.9|192827.6|192701.5|192836.9|192704.7|192823.1|192688.3|18
1726692520000|2024-09-18 20:48:40|192826.2|192701.2|192828.1|192702|192828.1|192702|192822.7|192697.7|10
1726692530000|2024-09-18 20:48:50|192824.6|192698.4|192826.6|192701.6|192858.7|192733.7|192794.3|192661.9|14
1726692540000|2024-09-18 20:49:00|192830|192705|192795.6|192665.3|192833.7|192708.3|192792|192661.7|22
1726692550000|2024-09-18 20:49:10|192792.6|192667.8|192837.5|192675|192840.5|192677.1|192792.6|192667.3|10
1726692560000|2024-09-18 20:49:20|192837.9|192674.2|192837.4|192674.9|192837.9|192675|192832.6|192670.1|6
1726692580000|2024-09-18 20:49:40|192820.7|192695.7|192822.4|192697.4|192822.4|192697.4|192815|192690|10
1726692590000|2024-09-18 20:49:50|192817|192692|192814.7|192689.7|192821.6|192696.6|192814.4|192689.4|9
1726692600000|2024-09-18 20:50:00|192820.1|192695.1|192892.7|192767.7|192892.7|192767.7|192815.2|192671|13
1726692610000|2024-09-18 20:50:10|192892.4|192767.4|192896.7|192771.7|192896.8|192771.8|192892.4|192767.4|4
1726692620000|2024-09-18 20:50:20|192897.7|192772.7|192897.5|192772.5|192897.7|192772.7|192897.5|192772.5|3
1726692630000|2024-09-18 20:50:30|192900.3|192775.3|192898.5|192773.5|192900.3|192775.3|192898.5|192773.5|2
1726692640000|2024-09-18 20:50:40|192898.4|192773.4|192898|192773|192901.1|192776.1|192898|192773|5
1726692650000|2024-09-18 20:50:50|192899.4|192774.4|192899.4|192774.4|192899.4|192774.4|192899.4|192774.4|1
1726692660000|2024-09-18 20:51:00|192898.6|192773.6|192897.8|192772.8|192898.6|192773.6|192897|192772|4
1726692670000|2024-09-18 20:51:10|192896.9|192771.9|192899.9|192774.9|192899.9|192774.9|192896.7|192771.7|4
1726692680000|2024-09-18 20:51:20|192903.1|192778.1|192903.1|192778.1|192903.1|192778.1|192903.1|192778.1|1
1726692690000|2024-09-18 20:51:30|192903|192778|192899.8|192774.8|192903.5|192778.5|192899.8|192774.8|3
1726692700000|2024-09-18 20:51:40|192897.1|192772.1|192897.1|192772.1|192897.1|192772.1|192897.1|192772.1|1
1726692720000|2024-09-18 20:52:00|192897|192772|192897|192772|192897|192772|192897|192772|1
1726692730000|2024-09-18 20:52:10|192899.3|192774.3|192899|192774|192899.3|192774.3|192899|192774|3
1726692740000|2024-09-18 20:52:20|192902.8|192777.8|192899.7|192774.7|192902.8|192777.8|192898.4|192773.4|3
1726692750000|2024-09-18 20:52:30|192896.6|192771.6|192896.6|192771.6|192896.6|192771.6|192896.6|192771.6|1
1726692760000|2024-09-18 20:52:40|192896.5|192771.5|192916.1|192781.6|192916.4|192782.7|192896.5|192771.5|7
1726692770000|2024-09-18 20:52:50|192916.2|192782.7|192915.8|192782.8|192916.2|192782.8|192915.8|192781.7|4
1726692780000|2024-09-18 20:53:00|192915.3|192782|192914.7|192782.4|192915.5|192783.1|192914.7|192782|5
1726692790000|2024-09-18 20:53:10|192913.4|192788.4|192914.2|192789.2|192914.2|192789.2|192913.4|192788.4|2
1726692800000|2024-09-18 20:53:20|192906.1|192781.1|192906.1|192781.1|192906.1|192781.1|192906.1|192781.1|1
1726692810000|2024-09-18 20:53:30|192903.6|192778.6|192903.6|192778.6|192903.6|192778.6|192903.6|192778.6|1
1726692820000|2024-09-18 20:53:40|192901.3|192776.3|192852.1|192686.7|192902.1|192776.3|192852.1|192686.7|14
1726692830000|2024-09-18 20:53:50|192852.3|192693.8|192901.7|192772|192901.7|192772|192852.3|192693.8|8
1726692840000|2024-09-18 20:54:00|192902.2|192772.5|192900.3|192770.4|192902.8|192773.1|192898.6|192768.9|9
1726692850000|2024-09-18 20:54:10|192898.6|192768.8|192901.7|192772.1|192916.6|192787.3|192898.6|192768.8|7
1726692860000|2024-09-18 20:54:20|192901.6|192769.8|192899.4|192769.8|192901.6|192769.8|192899.4|192769.8|2
1726692870000|2024-09-18 20:54:30|192898|192768.3|192898|192768.3|192898|192768.3|192898|192768.3|1
1726692880000|2024-09-18 20:54:40|192899.4|192769.8|192909.8|192784.8|192911.1|192784.8|192898|192768.3|5
1726692890000|2024-09-18 20:54:50|192911.2|192786.2|192911.2|192786.2|192911.2|192786.2|192911.2|192786.2|1
1726692900000|2024-09-18 20:55:00|192928.2|192793.6|192941.1|192787.4|192948.4|192813.7|192928.2|192786.4|13
1726692910000|2024-09-18 20:55:10|192939.8|192786.2|192926.4|192772.7|192939.8|192786.2|192926.4|192772.7|3
1726692940000|2024-09-18 20:55:40|192928.7|192794.1|192928.7|192794.1|192928.7|192794.1|192928.7|192794.1|1
1726692970000|2024-09-18 20:56:10|192925.9|192772.5|192926.2|192760.4|192931.4|192772.5|192925.9|192756.5|5
1726692980000|2024-09-18 20:56:20|192923.8|192758.1|192922.9|192769.1|192926|192769.1|192921.9|192758.1|4
1726692990000|2024-09-18 20:56:30|192923.8|192770|192921.9|192768.1|192923.8|192770|192921.9|192768.1|5
1726693000000|2024-09-18 20:56:40|192915.4|192785.5|192914.4|192784.4|192915.4|192785.5|192914.4|192784.4|4
1726693010000|2024-09-18 20:56:50|192915.8|192785.7|192916.7|192765.7|192920.6|192785.7|192914.7|192765.7|5
1726693020000|2024-09-18 20:57:00|192925.3|192774.3|192924.1|192773.1|192925.3|192774.3|192924.1|192773.1|2
1726693030000|2024-09-18 20:57:10|192925.7|192774.6|192929|192775.4|192929|192776.4|192925.7|192774.6|6
1726693050000|2024-09-18 20:57:30|192930.1|192776.4|192947|192774.9|192947|192781.3|192930.1|192774.9|3
1726693060000|2024-09-18 20:57:40|192948.9|192776.8|192948.9|192776.8|192948.9|192776.8|192948.9|192776.8|1
1726693070000|2024-09-18 20:57:50|192949.6|192777.5|192933.4|192782.8|192949.6|192782.8|192933.4|192777.5|2
1726693080000|2024-09-18 20:58:00|192925.5|192799|192936.7|192787.2|192936.7|192799|192925.5|192782.8|4
1726693090000|2024-09-18 20:58:10|192932.8|192786.2|192932.8|192786.2|192932.8|192786.2|192932.8|192786.2|1
1726693100000|2024-09-18 20:58:20|192936|192790.4|192938.4|192792.8|192938.4|192792.8|192936|192790.4|2
1726693110000|2024-09-18 20:58:30|192941.8|192795.6|192941.8|192795.6|192941.8|192795.6|192941.8|192795.6|1
1726693120000|2024-09-18 20:58:40|192942.7|192796.5|192942.7|192796.5|192942.7|192796.5|192942.7|192796.5|1
1726693130000|2024-09-18 20:58:50|192960.3|192791.7|192960.3|192791.7|192960.3|192791.7|192960.3|192791.7|1
1726693140000|2024-09-18 20:59:00|192966.7|192797.3|192968.3|192813.6|192982.8|192827.9|192966.7|192797.3|22
1726693150000|2024-09-18 20:59:10|192971.1|192815.1|192979.2|192826.9|192979.6|192826.9|192963.9|192813.2|24
1726693160000|2024-09-18 20:59:20|192973|192820.8|192966.1|192817.4|192977.1|192824.8|192966.1|192817|7
1726693170000|2024-09-18 20:59:30|192973.9|192808.6|192968|192799.4|192973.9|192808.6|192964|192792.4|6
1726693180000|2024-09-18 20:59:40|192965.7|192798.7|192970.9|192788.1|192970.9|192799.4|192958.1|192782.7|10
1726693190000|2024-09-18 20:59:50|192968.5|192796.9|192968.8|192795.6|192970|192797.1|192968.5|192788.7|4
1726693200000|2024-09-18 21:00:00|192967.8|192789.2|193013.1|192783.5|193013.1|192828.3|192967.8|192783.5|3
1726693250000|2024-09-18 21:00:50|193052.2|192742.2|193052.2|192742.2|193052.2|192742.2|193052.2|192742.2|1
1726693260000|2024-09-18 21:01:00|193041.5|192731.5|193120.8|192810.8|193120.8|192810.8|193041.5|192731.5|2
1726693300000|2024-09-18 21:01:40|193120.9|192810.9|193120.9|192810.9|193120.9|192810.9|193120.9|192810.9|1
1726693310000|2024-09-18 21:01:50|193128.2|192818.2|193117.8|192807.8|193153.4|192843.4|193117.8|192807.8|5
1726693340000|2024-09-18 21:02:20|193090.2|192780.2|193129.7|192819.7|193129.7|192819.7|193090.2|192780.2|2
1726693380000|2024-09-18 21:03:00|193093.8|192783.8|193093.8|192783.8|193093.8|192783.8|193093.8|192783.8|1
1726693400000|2024-09-18 21:03:20|193094.3|192784.3|193094.3|192784.3|193094.3|192784.3|193094.3|192784.3|1
1726693450000|2024-09-18 21:04:10|193094.2|192784.2|193094.2|192784.2|193094.2|192784.2|193094.2|192784.2|1
1726693490000|2024-09-18 21:04:50|193150.1|192840.1|193119|192809|193150.1|192840.1|193119|192809|3
1726693610000|2024-09-18 21:06:50|193149.5|192839.5|193149.5|192839.5|193149.5|192839.5|193149.5|192839.5|1
1726693680000|2024-09-18 21:08:00|193102.1|192792.1|193022.3|192712.3|193102.1|192792.1|193022.3|192712.3|3
1726693740000|2024-09-18 21:09:00|193022|192712|193022|192712|193022|192712|193022|192712|1
1726693800000|2024-09-18 21:10:00|192997.5|192687.5|193000.9|192690.9|193000.9|192690.9|192980.1|192670.1|3
1726693810000|2024-09-18 21:10:10|193000.5|192690.5|193000.5|192690.5|193000.5|192690.5|193000.5|192690.5|1
1726693850000|2024-09-18 21:10:50|193003|192693|193003|192693|193003|192693|193003|192693|1
1726693950000|2024-09-18 21:12:30|193024.3|192714.3|193024.3|192714.3|193024.3|192714.3|193024.3|192714.3|1
1726693960000|2024-09-18 21:12:40|193022.8|192712.8|192987.7|192677.7|193022.8|192712.8|192987.2|192677.2|3
1726694000000|2024-09-18 21:13:20|192987.3|192677.3|192987.3|192677.3|192987.3|192677.3|192987.3|192677.3|1
1726694020000|2024-09-18 21:13:40|192990.9|192680.9|192989.9|192679.9|192990.9|192680.9|192989.9|192679.9|3
1726694100000|2024-09-18 21:15:00|192991.6|192681.6|192991.6|192681.6|192991.6|192681.6|192991.6|192681.6|1
1726694130000|2024-09-18 21:15:30|192982.9|192672.9|192982.9|192672.9|192982.9|192672.9|192982.9|192672.9|1
1726694180000|2024-09-18 21:16:20|192981.2|192671.2|192981.2|192671.2|192981.2|192671.2|192981.2|192671.2|1
1726694240000|2024-09-18 21:17:20|192990.6|192680.6|192990.6|192680.6|192990.6|192680.6|192990.6|192680.6|1
1726694290000|2024-09-18 21:18:10|192981.2|192671.2|192981.2|192671.2|192981.2|192671.2|192981.2|192671.2|1
1726694510000|2024-09-18 21:21:50|192981.3|192671.3|192981.3|192671.3|192981.3|192671.3|192981.3|192671.3|1
1726694720000|2024-09-18 21:25:20|192948|192638|192926.5|192616.5|192948|192638|192926.5|192616.5|2
1726694730000|2024-09-18 21:25:30|192926.7|192616.7|192926.7|192616.7|192926.7|192616.7|192926.7|192616.7|1
1726694750000|2024-09-18 21:25:50|192927.1|192617.1|192927.1|192617.1|192927.1|192617.1|192927.1|192617.1|1
1726694760000|2024-09-18 21:26:00|192927.3|192617.3|192927.3|192617.3|192927.3|192617.3|192927.3|192617.3|1
1726694770000|2024-09-18 21:26:10|192927.4|192617.4|192927.4|192617.4|192927.4|192617.4|192927.4|192617.4|1
1726694780000|2024-09-18 21:26:20|192926.4|192616.4|192926.5|192616.5|192926.5|192616.5|192926.4|192616.4|2
1726694800000|2024-09-18 21:26:40|192926.9|192616.9|192926.9|192616.9|192926.9|192616.9|192926.9|192616.9|1
1726694810000|2024-09-18 21:26:50|192927.1|192617.1|192927.1|192617.1|192927.1|192617.1|192927.1|192617.1|1
1726694820000|2024-09-18 21:27:00|192927.3|192617.3|192927.3|192617.3|192927.3|192617.3|192927.3|192617.3|1
1726694830000|2024-09-18 21:27:10|192927.6|192617.6|192927.6|192617.6|192927.6|192617.6|192927.6|192617.6|1
1726694850000|2024-09-18 21:27:30|192927.8|192617.8|192927.8|192617.8|192927.8|192617.8|192927.8|192617.8|1
1726694860000|2024-09-18 21:27:40|192927.9|192617.9|192927.9|192617.9|192927.9|192617.9|192927.9|192617.9|1
1726694870000|2024-09-18 21:27:50|192928.1|192618.1|192928.1|192618.1|192928.1|192618.1|192928.1|192618.1|1
1726694880000|2024-09-18 21:28:00|192928.2|192618.2|192928.2|192618.2|192928.2|192618.2|192928.2|192618.2|1
1726694890000|2024-09-18 21:28:10|192928.4|192618.4|192928.4|192618.4|192928.4|192618.4|192928.4|192618.4|1
1726694910000|2024-09-18 21:28:30|192928.6|192618.6|192928.6|192618.6|192928.6|192618.6|192928.6|192618.6|1
1726694920000|2024-09-18 21:28:40|192928.8|192618.8|192928.8|192618.8|192928.8|192618.8|192928.8|192618.8|1
1726694930000|2024-09-18 21:28:50|192928.9|192618.9|192928.9|192618.9|192928.9|192618.9|192928.9|192618.9|1
1726694940000|2024-09-18 21:29:00|192929|192619|192929|192619|192929|192619|192929|192619|1
1726694950000|2024-09-18 21:29:10|192929.1|192619.1|192929.1|192619.1|192929.1|192619.1|192929.1|192619.1|1
1726694960000|2024-09-18 21:29:20|192929.2|192619.2|192929.2|192619.2|192929.2|192619.2|192929.2|192619.2|1
1726694970000|2024-09-18 21:29:30|192929.3|192619.3|192929.3|192619.3|192929.3|192619.3|192929.3|192619.3|1
1726694980000|2024-09-18 21:29:40|192929.4|192619.4|192929.4|192619.4|192929.4|192619.4|192929.4|192619.4|1
1726695000000|2024-09-18 21:30:00|192936.3|192626.3|192936.6|192626.6|192936.6|192626.6|192936.3|192626.3|2
1726695010000|2024-09-18 21:30:10|192936.7|192626.7|192936.7|192626.7|192936.7|192626.7|192936.7|192626.7|1
1726695020000|2024-09-18 21:30:20|192936.8|192626.8|192936.8|192626.8|192936.8|192626.8|192936.8|192626.8|1
1726695030000|2024-09-18 21:30:30|192936.9|192626.9|192936.9|192626.9|192936.9|192626.9|192936.9|192626.9|1
1726695040000|2024-09-18 21:30:40|192937|192627|192937|192627|192937|192627|192937|192627|1
1726695050000|2024-09-18 21:30:50|192939.9|192629.9|192939.9|192629.9|192939.9|192629.9|192939.9|192629.9|1
1726695060000|2024-09-18 21:31:00|192940|192630|192940|192630|192940|192630|192940|192630|1
1726695080000|2024-09-18 21:31:20|192940.1|192630.1|192935.3|192625.3|192940.1|192630.1|192935.3|192625.3|2
1726695090000|2024-09-18 21:31:30|192935.4|192625.4|192935.4|192625.4|192935.4|192625.4|192935.4|192625.4|1
1726695110000|2024-09-18 21:31:50|192935.5|192625.5|192935.5|192625.5|192935.5|192625.5|192935.5|192625.5|1
1726695130000|2024-09-18 21:32:10|192935.6|192625.6|192935.6|192625.6|192935.6|192625.6|192935.6|192625.6|1
1726695140000|2024-09-18 21:32:20|192935.7|192625.7|192935.7|192625.7|192935.7|192625.7|192935.7|192625.7|1
1726695150000|2024-09-18 21:32:30|192935.8|192625.8|192935.8|192625.8|192935.8|192625.8|192935.8|192625.8|1
1726695170000|2024-09-18 21:32:50|192936|192626|192936|192626|192936|192626|192936|192626|1
1726695210000|2024-09-18 21:33:30|192936.1|192626.1|192936.1|192626.1|192936.1|192626.1|192936.1|192626.1|1
1726695220000|2024-09-18 21:33:40|192936.2|192626.2|192936.2|192626.2|192936.2|192626.2|192936.2|192626.2|1
1726695240000|2024-09-18 21:34:00|192936.3|192626.3|192936.3|192626.3|192936.3|192626.3|192936.3|192626.3|1
1726695270000|2024-09-18 21:34:30|192937.9|192627.9|192937.9|192627.9|192937.9|192627.9|192937.9|192627.9|1
1726695290000|2024-09-18 21:34:50|192938|192628|192938|192628|192938|192628|192938|192628|1
1726695330000|2024-09-18 21:35:30|192938.1|192628.1|192938.1|192628.1|192938.1|192628.1|192938.1|192628.1|1
1726695360000|2024-09-18 21:36:00|192938.2|192628.2|192938.2|192628.2|192938.2|192628.2|192938.2|192628.2|1
1726695380000|2024-09-18 21:36:20|192935.3|192625.3|192935.3|192625.3|192935.3|192625.3|192935.3|192625.3|1
1726695410000|2024-09-18 21:36:50|192935.4|192625.4|192935.4|192625.4|192935.4|192625.4|192935.4|192625.4|1
1726695440000|2024-09-18 21:37:20|192930|192620|192930.1|192620.1|192930.1|192620.1|192930|192620|2
1726695490000|2024-09-18 21:38:10|192938.1|192628.1|192938.1|192628.1|192938.1|192628.1|192938.1|192628.1|1
1726695500000|2024-09-18 21:38:20|192938.2|192628.2|192938.2|192628.2|192938.2|192628.2|192938.2|192628.2|1
1726695540000|2024-09-18 21:39:00|192938.3|192628.3|192938.3|192628.3|192938.3|192628.3|192938.3|192628.3|1
1726695550000|2024-09-18 21:39:10|192937.7|192627.7|192937.7|192627.7|192937.7|192627.7|192937.7|192627.7|1
1726695600000|2024-09-18 21:40:00|192941.5|192631.5|192941.5|192631.5|192941.5|192631.5|192941.5|192631.5|1
1726695630000|2024-09-18 21:40:30|192941.6|192631.6|192941.6|192631.6|192941.6|192631.6|192941.6|192631.6|1
1726695660000|2024-09-18 21:41:00|192937.7|192627.7|192937.7|192627.7|192937.7|192627.7|192937.7|192627.7|1
1726695700000|2024-09-18 21:41:40|192937.8|192627.8|192937.8|192627.8|192937.8|192627.8|192937.8|192627.8|1
1726695710000|2024-09-18 21:41:50|192936.8|192626.8|192936.8|192626.8|192936.8|192626.8|192936.8|192626.8|1
1726695770000|2024-09-18 21:42:50|192937.5|192627.5|192937.5|192627.5|192937.5|192627.5|192937.5|192627.5|1
1726695800000|2024-09-18 21:43:20|192937.6|192627.6|192937.6|192627.6|192937.6|192627.6|192937.6|192627.6|1
1726695820000|2024-09-18 21:43:40|192936.7|192626.7|192936.7|192626.7|192936.7|192626.7|192936.7|192626.7|1
1726695860000|2024-09-18 21:44:20|192936.8|192626.8|192936.8|192626.8|192936.8|192626.8|192936.8|192626.8|1
1726695880000|2024-09-18 21:44:40|192936.2|192626.2|192943.3|192633.3|192943.3|192633.3|192936.2|192626.2|2
1726695930000|2024-09-18 21:45:30|192943.2|192633.2|192943.2|192633.2|192943.2|192633.2|192943.2|192633.2|1
1726695990000|2024-09-18 21:46:30|192944.3|192634.3|192944.3|192634.3|192944.3|192634.3|192944.3|192634.3|1
1726696040000|2024-09-18 21:47:20|192936.3|192626.3|192936.3|192626.3|192936.3|192626.3|192936.3|192626.3|1
1726696050000|2024-09-18 21:47:30|192936.4|192626.4|192936.4|192626.4|192936.4|192626.4|192936.4|192626.4|1
1726696480000|2024-09-18 21:54:40|192941.1|192631.1|192938.9|192628.9|192941.1|192631.1|192938.9|192628.9|2
1726696540000|2024-09-18 21:55:40|192939.1|192629.1|192939.1|192629.1|192939.1|192629.1|192939.1|192629.1|1
1726696590000|2024-09-18 21:56:30|192942.1|192632.1|192942.1|192632.1|192942.1|192632.1|192942.1|192632.1|1
1726696610000|2024-09-18 21:56:50|192959.9|192649.9|192959.9|192649.9|192959.9|192649.9|192959.9|192649.9|1
1726696620000|2024-09-18 21:57:00|192945.9|192635.9|192945.9|192635.9|192945.9|192635.9|192945.9|192635.9|1
1726696670000|2024-09-18 21:57:50|192942.2|192632.2|192942.2|192632.2|192942.2|192632.2|192942.2|192632.2|1
1726696740000|2024-09-18 21:59:00|192942|192632|192942|192632|192942|192632|192942|192632|1
1726696760000|2024-09-18 21:59:20|192922|192612|192922|192612|192922|192612|192922|192612|1
1726696780000|2024-09-18 21:59:40|192943.1|192633.1|192943.1|192633.1|192943.1|192633.1|192943.1|192633.1|1
1726696800000|2024-09-18 22:00:00|192922|192612|192922|192612|192922|192612|192922|192612|1
1726696840000|2024-09-18 22:00:40|192932.2|192622.2|192966.1|192656.1|192966.1|192656.1|192932.2|192622.2|3
1726696850000|2024-09-18 22:00:50|192965.7|192655.7|192973.6|192663.6|192973.6|192663.6|192965.7|192655.7|2
1726696860000|2024-09-18 22:01:00|192988.8|192678.8|192988.7|192678.7|192988.8|192678.8|192988.4|192678.4|4
1726696870000|2024-09-18 22:01:10|192988.8|192678.8|192977.9|192667.9|192990.4|192680.4|192977.9|192667.9|5
1726696880000|2024-09-18 22:01:20|192986.6|192676.6|192990.6|192680.6|193020|192710|192974.3|192664.3|10
1726696890000|2024-09-18 22:01:30|192988.6|192678.6|192969.1|192659.1|192988.6|192678.6|192966.9|192656.9|4
1726696920000|2024-09-18 22:02:00|192950.2|192674.3|192943.6|192694.7|192950.4|192694.7|192943.4|192674.3|4
1726696930000|2024-09-18 22:02:10|192943.2|192695.1|192943.2|192695.1|192943.2|192695.1|192943.2|192695.1|1
1726696940000|2024-09-18 22:02:20|192943|192695.3|192970.7|192661.5|192970.7|192695.3|192943|192661.5|2
1726696950000|2024-09-18 22:02:30|192970.6|192661.7|192979.7|192669.7|192982.2|192672.2|192970.6|192661.7|4
1726696970000|2024-09-18 22:02:50|192984.6|192674.6|192984.6|192674.6|192984.6|192674.6|192984.6|192674.6|1
1726696980000|2024-09-18 22:03:00|192957.7|192712.1|192957.7|192712.1|192957.7|192712.1|192957.7|192712.1|1
1726696990000|2024-09-18 22:03:10|192957.5|192712.3|192957.5|192712.3|192957.5|192712.3|192957.5|192712.3|1
1726697000000|2024-09-18 22:03:20|192983.7|192676.2|192983.6|192676.2|192983.7|192676.2|192983.6|192676.2|2
1726697010000|2024-09-18 22:03:30||192676.4||192676.4||192676.4||192676.4|1
1726697020000|2024-09-18 22:03:40|192983.5||192983.5||192983.5||192983.5||1
1726697030000|2024-09-18 22:03:50|192957.1|192712.9|192957.1|192712.9|192957.1|192712.9|192957.1|192712.9|1
1726697040000|2024-09-18 22:04:00|192957|192713|192956|192681.6|192957|192713|192951.7|192681.6|3
1726697050000|2024-09-18 22:04:10|192974.2|192664.2|192974.2|192664.2|192974.2|192664.2|192974.2|192664.2|1
1726697070000|2024-09-18 22:04:30|192974.3|192664.3|192974.3|192664.3|192974.3|192664.3|192974.3|192664.3|1
1726697080000|2024-09-18 22:04:40|192956|192681.7|192956|192681.7|192956|192681.7|192956|192681.7|1
1726697090000|2024-09-18 22:04:50|192959.7|192688.9|192987.6|192677.6|192987.6|192688.9|192959.7|192677.6|2
1726697100000|2024-09-18 22:05:00|192975.3|192697.1|192976.7|192717.7|192978.1|192717.7|192975.3|192697.1|3
1726697110000|2024-09-18 22:05:10|192992.6|192698.9|192977|192684.7|192992.6|192701|192977|192684.4|5
1726697120000|2024-09-18 22:05:20|192976.1|192685.8|192882.2|192575.3|192977.9|192686.1|192882.2|192573.9|7
1726697130000|2024-09-18 22:05:30|192872.7|192583.1|192872.4|192583.5|192872.7|192583.5|192872.4|192583.1|2
1726697140000|2024-09-18 22:05:40|192872.3|192583.6|192871|192582.4|192872.3|192583.6|192871|192582.4|2
1726697150000|2024-09-18 22:05:50|192870.9|192582.5|192872.9|192583.1|192873|192583.1|192870.9|192582.5|3
1726697160000|2024-09-18 22:06:00|192863.7|192589.3|192863.7|192589.3|192863.7|192589.3|192863.7|192589.3|1
1726697170000|2024-09-18 22:06:10|192860.5|192579.8|192860.4|192579.9|192860.5|192579.9|192860.4|192579.8|2
1726697180000|2024-09-18 22:06:20|192810.1|192605.4|192809.9|192605.7|192810.1|192605.7|192809.9|192605.4|2
1726697190000|2024-09-18 22:06:30|192809.8|192605.9|192807.3|192605.9|192809.8|192605.9|192807.3|192605.9|2
1726697200000|2024-09-18 22:06:40|192807.1|192606.3|192858.4|192580.5|192858.4|192606.3|192807.1|192580.5|2
1726697210000|2024-09-18 22:06:50|192858.2|192580.7|192858.2|192580.7|192858.2|192580.7|192858.2|192580.7|1
1726697220000|2024-09-18 22:07:00|192858.1|192580.9|192858.5|192581.1|192858.5|192581.1|192858.1|192580.9|2
1726697230000|2024-09-18 22:07:10|192858.4|192581.3|192807|192607.5|192858.4|192607.5|192807|192581.3|2
1726697240000|2024-09-18 22:07:20|192806.8|192607.7|192806.7|192608|192806.8|192608|192806.7|192607.7|2
1726697250000|2024-09-18 22:07:30|192806.5|192608.2|192857.1|192582|192858|192608.2|192806.5|192581.8|3
1726697260000|2024-09-18 22:07:40|192857|192582.2|192857|192582.2|192857|192582.2|192857|192582.2|1
1726697270000|2024-09-18 22:07:50|192856.8|192582.4|192856.8|192582.4|192856.8|192582.4|192856.8|192582.4|1
1726697280000|2024-09-18 22:08:00|192856.7|192582.6|192805.4|192609.5|192856.7|192609.5|192804.5|192582.6|3
1726697290000|2024-09-18 22:08:10|192805.3|192609.7|192805.3|192609.7|192805.3|192609.7|192805.3|192609.7|1
1726697300000|2024-09-18 22:08:20|192805.2|192609.9|192805|192610|192805.2|192610|192805|192609.9|2
1726697310000|2024-09-18 22:08:30|192804.9|192610.2|192857|192583.1|192857|192610.2|192804.9|192583.1|2
1726697320000|2024-09-18 22:08:40|192874.6|192574.2|192874.6|192574.2|192874.6|192574.2|192874.6|192574.2|1
1726697340000|2024-09-18 22:09:00|192831.4|192596.9|192831.4|192596.9|192831.4|192596.9|192831.4|192596.9|1
1726697360000|2024-09-18 22:09:20|192874.6|192574.2|192874.6|192574.2|192874.6|192574.2|192874.6|192574.2|1
1726697390000|2024-09-18 22:09:50|192857.9|192581.2|192805.8|192608|192857.9|192608|192805.8|192581.2|4
1726697400000|2024-09-18 22:10:00|192805.6|192610.2|192805.6|192610.5|192805.6|192610.5|192805.6|192610.2|2
1726697410000|2024-09-18 22:10:10|192805.3|192610.8|192803.3|192576|192805.3|192610.8|192803.3|192576|2
1726697420000|2024-09-18 22:10:20|192800.9|192575.5|192833.1|192559.8|192833.7|192575.5|192797.9|192558.9|4
1726697430000|2024-09-18 22:10:30|192833|192560|192836.8|192555.2|192836.8|192560|192830.9|192553.2|4
1726697440000|2024-09-18 22:10:40|192843.9|192557.2|192825|192552.1|192843.9|192557.2|192825|192552.1|2
1726697450000|2024-09-18 22:10:50|192767|192573.7|192757.6|192571.5|192767|192573.7|192757.6|192571.1|3
1726697460000|2024-09-18 22:11:00|192757.4|192571.8|192757.4|192571.8|192757.4|192571.8|192757.4|192571.8|1
1726697470000|2024-09-18 22:11:10|192757.2|192572.1|192823.1|192555|192823.1|192578|192755.4|192555|5
1726697480000|2024-09-18 22:11:20|192823|192555.1|192823|192555.1|192823|192555.1|192823|192555.1|1
1726697490000|2024-09-18 22:11:30|192822.9|192555.2|192822.9|192555.2|192822.9|192555.2|192822.9|192555.2|1
1726697500000|2024-09-18 22:11:40|192822.8|192555.4|192822.8|192555.4|192822.8|192555.4|192822.8|192555.4|1
1726697510000|2024-09-18 22:11:50|192763.5|192578.8|192767.7|192588.3|192767.7|192588.3|192763.5|192578.8|3
1726697520000|2024-09-18 22:12:00|192765.6|192577.6|192765.5|192577.8|192765.6|192577.8|192753.8|192575.3|3
1726697530000|2024-09-18 22:12:10|192824|192554.8|192824|192554.8|192824|192554.8|192824|192554.8|1
1726697540000|2024-09-18 22:12:20|192816|192555|192814.7|192552|192816|192555|192814.7|192552|3
1726697550000|2024-09-18 22:12:30|192814.6|192552.1|192814.6|192552.3|192814.6|192552.3|192814.6|192552.1|2
1726697560000|2024-09-18 22:12:40|192762.9|192574.9|192751.4|192573|192762.9|192574.9|192751.4|192573|2
1726697570000|2024-09-18 22:12:50|192763.1|192573.2|192751.1|192573.2|192763.1|192574.2|192751.1|192573.2|3
1726697580000|2024-09-18 22:13:00|192751|192573.4|192813.2|192551.8|192821.1|192574.4|192751|192551.8|4
1726697590000|2024-09-18 22:13:10|192821.6|192553.4|192820|192557.2|192821.6|192557.2|192820|192553.4|2
1726697600000|2024-09-18 22:13:20|192819.9|192557.3|192824.8|192575.1|192825.2|192575.1|192817.5|192557.3|6
1726697610000|2024-09-18 22:13:30|192824.7|192575.2|192766.3|192603.6|192824.7|192603.7|192755|192575.2|5
1726697620000|2024-09-18 22:13:40|192766.2|192603.7|192766.2|192603.7|192766.2|192603.7|192766.2|192603.7|1
1726697640000|2024-09-18 22:14:00|192766.1|192603.8|192816.5|192571.2|192824.4|192603.8|192766.1|192570.2|5
1726697650000|2024-09-18 22:14:10|192825|192572|192825|192572|192825|192572|192825|192572|1
1726697660000|2024-09-18 22:14:20|192823.4|192573.9|192823.4|192573.9|192823.4|192573.9|192823.4|192573.9|1
1726697670000|2024-09-18 22:14:30|192764.6|192606.4|192764.6|192606.7|192764.6|192606.7|192764.5|192604.9|3
1726697680000|2024-09-18 22:14:40|192753.5|192601.8|192765.7|192608.9|192765.7|192608.9|192751.2|192601.7|7
1726697690000|2024-09-18 22:14:50|192764.7|192610.7|192831.6|192570.7|192831.6|192610.7|192764.7|192570.7|4
1726697700000|2024-09-18 22:15:00|192831.2|192573.6|192831.2|192571.1|192831.2|192573.6|192831.2|192571.1|2
1726697710000|2024-09-18 22:15:10|192826.3|192571.9|192826|192569.9|192826.3|192571.9|192826|192569.7|3
1726697720000|2024-09-18 22:15:20|192827|192602.9|192755.4|192603.5|192827|192603.5|192753.1|192602.9|4
1726697740000|2024-09-18 22:15:40|192750.9|192605.1|192782.3|192584.3|192783.8|192605.1|192750.9|192579.6|5
1726697750000|2024-09-18 22:15:50|192817|192560.4|192825.4|192570.6|192825.4|192575.1|192815.3|192559.8|6
1726697760000|2024-09-18 22:16:00|192833.2|192578.5|192789.5|192563.3|192850.3|192598.1|192789.5|192563.3|4
1726697790000|2024-09-18 22:16:30|192789.4|192608.5|192733.5|192608.5|192789.4|192608.5|192733.5|192608.5|2
1726697800000|2024-09-18 22:16:40|192733.6|192608.6|192733.6|192608.6|192733.6|192608.6|192733.6|192608.6|1
1726697810000|2024-09-18 22:16:50|192737|192612|192815.1|192584.6|192827.9|192612|192737|192584.6|4
1726697820000|2024-09-18 22:17:00||192584.7||192584.7||192584.7||192584.7|1
1726697830000|2024-09-18 22:17:10|192815||192815||192815||192815||1
1726697850000|2024-09-18 22:17:30|192747.3|192622.3|192743.6|192618.6|192749.7|192624.7|192743.6|192618.6|6
1726697870000|2024-09-18 22:17:50|192796.6|192574.8|192796.6|192574.8|192796.6|192574.8|192796.6|192574.8|1
1726697880000|2024-09-18 22:18:00|192789.4|192574.4|192794.5|192573.6|192794.5|192574.4|192785.3|192570.5|4
1726697900000|2024-09-18 22:18:20|192741.1|192616.1|192741.1|192616.1|192741.1|192616.1|192741.1|192616.1|1
1726697920000|2024-09-18 22:18:40|192794.5|192573.6|192794.5|192573.6|192794.5|192573.6|192794.5|192573.6|1
1726697940000|2024-09-18 22:19:00|192787.7|192571|192797.1|192573.1|192799.2|192577.3|192787.7|192571|3
1726697950000|2024-09-18 22:19:10|192742.7|192617.7|192742.7|192617.7|192742.7|192617.7|192742.7|192617.7|1
1726697980000|2024-09-18 22:19:40|192797.1|192573.1|192797.1|192573.1|192797.1|192573.1|192797.1|192573.1|1
1726698000000|2024-09-18 22:20:00||192573.8||192573.8||192573.8||192573.8|1
1726698010000|2024-09-18 22:20:10|192743.2|192618.2|192820.8|192593.3|192820.8|192625.2|192743.2|192593.3|3
1726698030000|2024-09-18 22:20:30|192820.7||192820.7||192820.7||192820.7||1
1726698040000|2024-09-18 22:20:40|192761.1|192593.4|192759.7|192634.7|192761.1|192636.1|192759.7|192593.4|3
1726698050000|2024-09-18 22:20:50|192758.3|192633.3|192739.3|192614.3|192758.3|192633.3|192739.3|192614.3|2
1726698060000|2024-09-18 22:21:00|192736.2|192611.2|192804.6|192577.9|192808.2|192617.2|192736.2|192577.9|7
1726698070000|2024-09-18 22:21:10|192806.3|192578.8|192792.4|192573.1|192806.3|192578.8|192792.4|192573.1|3
1726698100000|2024-09-18 22:21:40|192749.5|192601.2|192765.2|192542.1|192770.9|192601.2|192738.5|192542.1|7
1726698110000|2024-09-18 22:21:50|192766.1|192542.2|192766.1|192542.2|192766.1|192542.2|192766.1|192542.2|1
1726698120000|2024-09-18 22:22:00|192767.1|192542.9|192769|192543.4|192769|192543.4|192767.1|192542.9|2
1726698130000|2024-09-18 22:22:10|192714.9|192589.9|192714.1|192589.1|192714.9|192589.9|192712.6|192587.6|3
1726698140000|2024-09-18 22:22:20|192715.5|192590.5|192715.5|192590.5|192715.5|192590.5|192715.5|192590.5|1
1726698150000|2024-09-18 22:22:30|192763|192547.7|192761.9|192546.6|192763|192547.9|192761.4|192545.4|4
1726698160000|2024-09-18 22:22:40|192761.6|192545.9|192759.3|192545.8|192761.6|192545.9|192759.3|192545.8|2
1726698190000|2024-09-18 22:23:10|192711.3|192586.3|192715.5|192590.5|192715.5|192590.5|192711.3|192586.3|2
1726698200000|2024-09-18 22:23:20|192716.8|192591.8|192717|192592|192717.4|192592.4|192715.4|192590.4|4
1726698210000|2024-09-18 22:23:30|192764|192548.6|192763.7|192548.4|192764|192548.6|192763.7|192548.4|2
1726698220000|2024-09-18 22:23:40|192759.4|192546.7|192762.1|192545.6|192762.1|192546.7|192759.4|192545.6|2
1726698240000|2024-09-18 22:24:00|192713.9|192588.9|192713.9|192588.9|192713.9|192588.9|192713.9|192588.9|1
1726698250000|2024-09-18 22:24:10|192713.8|192588.8|192713.8|192588.8|192713.8|192588.8|192713.8|192588.8|1
1726698260000|2024-09-18 22:24:20|192762|192546.4|192753.6|192530.7|192763.3|192546.4|192753.6|192530.7|4
1726698270000|2024-09-18 22:24:30|192761.7|192533.6|192763.2|192533.6|192763.2|192533.6|192761.7|192533.6|2
1726698290000|2024-09-18 22:24:50|192725.5|192563.5|192725.5|192563.5|192725.5|192563.5|192725.5|192563.5|1
1726698300000|2024-09-18 22:25:00|192708.5|192583.5|192708.5|192583.5|192708.5|192583.5|192708.5|192583.5|1
1726698310000|2024-09-18 22:25:10|192709.9|192584.9|192709.9|192584.9|192709.9|192584.9|192709.9|192584.9|1
1726698320000|2024-09-18 22:25:20|192761.2|192542|192757.9|192541|192761.2|192545.4|192755.9|192541|4
1726698350000|2024-09-18 22:25:50|192706.7|192581.7|192706.7|192581.7|192706.7|192581.7|192706.7|192581.7|1
1726698360000|2024-09-18 22:26:00|192702.9|192577.9|192714.3|192558.4|192717.9|192577.9|192702.9|192554.4|5
1726698370000|2024-09-18 22:26:10|192754.7|192529.8|192752|192527.8|192754.7|192529.8|192752|192527.8|2
1726698380000|2024-09-18 22:26:20|192754.6|192528.9|192754.6|192528.9|192754.6|192528.9|192754.6|192528.9|1
1726698390000|2024-09-18 22:26:30|192749.8|192533.9|192749.8|192533.9|192749.8|192533.9|192749.8|192533.9|1
1726698400000|2024-09-18 22:26:40|192695.3|192570.3|192695.3|192570.3|192695.3|192570.3|192695.3|192570.3|1
1726698410000|2024-09-18 22:26:50|192696.4|192571.4|192696|192571|192696.4|192571.4|192693.2|192568.2|3
1726698420000|2024-09-18 22:27:00|192691.8|192566.8|192691.1|192566.1|192694.2|192569.2|192689.7|192564.7|5
1726698430000|2024-09-18 22:27:10|192694.8|192569.8|192748.6|192534.4|192748.6|192569.8|192694.8|192534.4|2
1726698460000|2024-09-18 22:27:40|192748.5|192534.5|192684.3|192559.3|192748.5|192561|192684.3|192534.5|4
1726698470000|2024-09-18 22:27:50|192685.7|192560.7|192688.4|192563.4|192688.4|192563.4|192685.7|192560.7|2
1726698480000|2024-09-18 22:28:00|192745.4|192529.1|192745.4|192528|192745.4|192529.1|192745.4|192528|2
1726698490000|2024-09-18 22:28:10|192742.8|192526.7|192741.2|192526.7|192742.8|192526.7|192741.2|192526.7|2
1726698510000|2024-09-18 22:28:30|192680.2|192555.2|192684|192559|192684|192559|192680.2|192555.2|2
1726698520000|2024-09-18 22:28:40|192681.6|192556.6|192682.8|192557.8|192682.8|192557.8|192681.6|192556.6|2
1726698530000|2024-09-18 22:28:50|192681.5|192556.5|192685.1|192560.1|192685.1|192560.1|192681.5|192556.5|8
1726698540000|2024-09-18 22:29:00|192742.8|192527.3|192743.1|192528|192749.7|192529.1|192740.2|192524.7|5
1726698550000|2024-09-18 22:29:10|192742|192529.7|192742|192529.7|192742|192529.7|192742|192529.7|1
1726698560000|2024-09-18 22:29:20|192738.5|192527.8|192741.4|192529.1|192741.4|192529.1|192738.5|192527.8|2
1726698570000|2024-09-18 22:29:30|192688.1|192563.1|192688.1|192563.1|192688.1|192563.1|192688.1|192563.1|1
1726698580000|2024-09-18 22:29:40|192687.3|192562.3|192687.3|192562.3|192687.3|192562.3|192687.3|192562.3|1
1726698590000|2024-09-18 22:29:50|192742.2|192530.8|192741.6|192526.6|192742.2|192530.8|192740.1|192526.6|3
1726698600000|2024-09-18 22:30:00|192742.2|192528.8|192742.2|192528.8|192742.2|192528.8|192742.2|192528.8|1
1726698610000|2024-09-18 22:30:10|192740.5|192528.9|192742.2|192528.9|192742.2|192528.9|192740.5|192528.9|2
1726698620000|2024-09-18 22:30:20|192685.8|192560.8|192685.8|192560.8|192685.8|192560.8|192685.8|192560.8|1
1726698630000|2024-09-18 22:30:30|192681.6|192556.6|192696.3|192533.5|192699|192562|192681.6|192533.5|5
1726698640000|2024-09-18 22:30:40|192733.8|192503.6|192733.2|192503.2|192733.8|192503.6|192733.2|192503.2|2
1726698650000|2024-09-18 22:30:50|192729|192502.5|192732|192496.8|192732.9|192502.5|192728.3|192496.8|7
1726698660000|2024-09-18 22:31:00|192727.7|192496.9|192732.9|192502.5|192732.9|192502.5|192711.8|192488.1|4
1726698670000|2024-09-18 22:31:10|192695.1|192532.1|192695.1|192532.1|192695.1|192532.1|192695.1|192532.1|1
1726698690000|2024-09-18 22:31:30|192732.9|192502.5|192732.9|192502.5|192732.9|192502.5|192732.9|192502.5|1
1726698700000|2024-09-18 22:31:40|192728.2|192508.7|192727.7|192508.6|192728.2|192508.7|192722.1|192507.3|3
1726698710000|2024-09-18 22:31:50||192509.6||192509.6||192509.6||192509.6|1
1726698720000|2024-09-18 22:32:00|192675.5|192550.5|192675.3|192550.3|192677.1|192552.1|192675.3|192550.3|3
1726698750000|2024-09-18 22:32:30|192676.6|192551.6|192727.3|192511.4|192727.3|192551.6|192676.6|192511.4|2
1726698760000|2024-09-18 22:32:40|192722.5|192510|192726.9|192511.3|192726.9|192511.3|192722.5|192510|2
1726698780000|2024-09-18 22:33:00|192676.2|192551.2|192676.2|192551.2|192676.2|192551.2|192671.5|192546.5|3
1726698790000|2024-09-18 22:33:10|192675.1|192550.1|192674.7|192549.7|192676.7|192551.7|192671.8|192546.8|6
1726698800000|2024-09-18 22:33:20|192669.9|192544.9|192726.7|192506.7|192726.7|192549.7|192652.2|192506.7|6
1726698820000|2024-09-18 22:33:40|192726.2|192514.4|192726.2|192514.4|192726.2|192514.4|192726.2|192514.4|1
1726698830000|2024-09-18 22:33:50|192725.9|192507.6|192672|192547|192726.2|192547.7|192668|192507.6|5
1726698850000|2024-09-18 22:34:10|192672.1|192547.1|192672.1|192547.1|192672.1|192547.1|192668.6|192543.6|4
1726698860000|2024-09-18 22:34:20|192725.9|192506.9|192725.9|192507.4|192725.9|192507.4|192725.8|192505.6|3
1726698870000|2024-09-18 22:34:30|192726.6|192510.9|192725.8|192505.9|192726.6|192510.9|192725.8|192505.9|2
1726698890000|2024-09-18 22:34:50|192671.3|192546.3|192673.6|192548.6|192673.6|192548.6|192671.3|192546.3|2
1726698900000|2024-09-18 22:35:00|192668.7|192543.7|192672.6|192547.6|192672.6|192547.6|192668.7|192543.7|2
1726698910000|2024-09-18 22:35:10|192726.1|192507.4|192726.1|192507.4|192726.1|192507.4|192726.1|192507.4|1
1726698940000|2024-09-18 22:35:40|192726.2|192508.6|192673.6|192548.6|192726.2|192548.6|192673.6|192508.6|2
1726698950000|2024-09-18 22:35:50|192669.2|192544.2|192671|192546|192671|192546|192669.2|192544.2|2
1726698960000|2024-09-18 22:36:00|192672.6|192547.6|192671.3|192546.3|192672.6|192547.6|192671.3|192546.3|2
1726698970000|2024-09-18 22:36:10|192725.8|192505.8|192725.8|192505.8|192725.8|192505.8|192725.8|192505.8|1
1726699000000|2024-09-18 22:36:40|192722|192503.7|192669.8|192544.8|192726.1|192544.8|192669.8|192503.6|3
1726699010000|2024-09-18 22:36:50|192667.9|192542.9|192673.6|192548.6|192673.6|192548.6|192659.8|192534.8|5
1726699020000|2024-09-18 22:37:00|192679.6|192554.6|192725.3|192508.5|192725.3|192554.6|192672.9|192508.5|3
1726699050000|2024-09-18 22:37:30|192721.6|192507.6|192672.1|192547.1|192725.5|192547.1|192672.1|192507.2|4
1726699080000|2024-09-18 22:38:00|192725.5|192507.2|192725.5|192507.2|192725.5|192507.2|192725.5|192507.2|1
1726699090000|2024-09-18 22:38:10|192723.8|192506.6|192725.6|192506.5|192725.6|192506.6|192723.8|192506.5|2
1726699110000|2024-09-18 22:38:30|192671.6|192546.6|192671.6|192546.6|192671.6|192546.6|192671.6|192546.6|1
1726699120000|2024-09-18 22:38:40|192666.4|192541.4|192669.2|192544.2|192669.2|192544.2|192666.4|192541.4|2
1726699130000|2024-09-18 22:38:50|192669.9|192544.9|192724.3|192504.4|192724.4|192544.9|192669.9|192504|4
1726699140000|2024-09-18 22:39:00|192724.2|192505.2|192724.2|192505.2|192724.2|192505.2|192724.2|192505.2|1
1726699150000|2024-09-18 22:39:10|192723.6|192501.9|192724.3|192504.6|192724.3|192504.6|192723.6|192501.9|2
1726699160000|2024-09-18 22:39:20||192505.6||192505.6||192505.6||192505.6|1
1726699170000|2024-09-18 22:39:30|192667.5|192542.5|192669|192544|192669|192544|192667.5|192542.5|2
1726699180000|2024-09-18 22:39:40|192668.2|192543.2|192668.7|192543.7|192668.7|192543.7|192666|192541|3
1726699190000|2024-09-18 22:39:50|192723.5|192504.7|192713.8|192498.8|192723.5|192504.7|192712|192498.2|3
1726699200000|2024-09-18 22:40:00|192716.5|192500.7|192733|192500.7|192733|192500.7|192716.5|192500.7|2
1726699210000|2024-09-18 22:40:10|192733.1|192499.6|192733.1|192499.6|192733.1|192499.6|192733.1|192499.6|1
1726699220000|2024-09-18 22:40:20|192695.4|192528.2|192695.4|192528.2|192695.4|192528.2|192695.4|192528.2|1
1726699230000|2024-09-18 22:40:30|192672.5|192547.5|192673|192548|192673|192548|192672.5|192547.5|2
1726699240000|2024-09-18 22:40:40|192727.2|192506.8|192726.9|192508.4|192727.2|192508.4|192726.9|192506.8|2
1726699250000|2024-09-18 22:40:50|192726.8|192507.1|192726.8|192508.6|192726.8|192508.6|192726.8|192507.1|2
1726699260000|2024-09-18 22:41:00||192507.2||192507.3||192508.7||192507.2|3
1726699270000|2024-09-18 22:41:10|192676.8|192551.8|192676.8|192551.8|192676.8|192551.8|192676.8|192551.8|1
1726699280000|2024-09-18 22:41:20|192672.5|192547.5|192672.5|192547.5|192672.5|192547.5|192672.5|192547.5|1
1726699290000|2024-09-18 22:41:30|192679|192554|192712.5|192539.8|192712.5|192558.6|192679|192539.8|4
1726699300000|2024-09-18 22:41:40|192709.3|192540|192743.1|192508.8|192743.5|192540|192709.3|192508.5|4
1726699320000|2024-09-18 22:42:00|192743.8|192511.6|192740.3|192502|192744|192513.8|192740.3|192502|3
1726699330000|2024-09-18 22:42:10|192705.3|192533.5|192705.3|192533.5|192705.3|192533.5|192705.3|192533.5|1
1726699350000|2024-09-18 22:42:30|192681.6|192556.6|192732.7|192515.4|192734.5|192560.5|192681.6|192515.4|4
1726699360000|2024-09-18 22:42:40|192730.9||192732.8||192732.8||192730.9||2
1726699380000|2024-09-18 22:43:00|192734.1|192514.7|192681.3|192556.3|192748.8|192556.3|192681.3|192507.4|5
1726699410000|2024-09-18 22:43:30|192736.1|192509|192736.1|192509|192736.1|192509|192736.1|192509|1
1726699420000|2024-09-18 22:43:40|192736||192736||192736||192736||1
1726699430000|2024-09-18 22:43:50|192734.7|192510.8|192734.7|192510.8|192734.7|192510.8|192734.7|192510.8|1
1726699440000|2024-09-18 22:44:00|192681.7|192556.7|192681.7|192556.7|192681.7|192556.7|192681.7|192556.7|1
1726699460000|2024-09-18 22:44:20|192734.7|192510.8|192730.2|192507.8|192734.7|192510.8|192730.2|192507.8|2
1726699470000|2024-09-18 22:44:30|192731.8|192510.9|192748.7|192520.8|192748.7|192520.8|192731.2|192508.2|4
1726699490000|2024-09-18 22:44:50|192700|192574.3|192699.1|192573|192701.5|192574.3|192699.1|192573|3
1726699500000|2024-09-18 22:45:00|192681.1|192556.1|192679.4|192554.4|192685.7|192557.4|192678.3|192553.3|6
1726699520000|2024-09-18 22:45:20|192733.2|192509.3|192704.5|192536.9|192733.2|192538|192704.5|192509.3|4
1726699530000|2024-09-18 22:45:30|192712.6|192523.1|192716.4|192526.9|192716.4|192526.9|192712.6|192523.1|2
1726699550000|2024-09-18 22:45:50|192705.3|192533.5|192705.3|192533.5|192705.3|192533.5|192705.3|192533.5|1
1726699560000|2024-09-18 22:46:00|192704.1|192532.7|192677.4|192552.4|192704.1|192552.4|192677.4|192532.7|2
1726699570000|2024-09-18 22:46:10|192675.6|192550.6|192703.1|192537.3|192703.1|192550.6|192675.6|192535.5|4
1726699600000|2024-09-18 22:46:40|192700.3|192535.9|192724.7|192504.5|192724.7|192535.9|192700|192502.6|4
1726699610000|2024-09-18 22:46:50|192726.5|192506.4|192726.9|192506.4|192726.9|192506.4|192726.5|192506.4|2
1726699630000|2024-09-18 22:47:10|192676.7|192551.7|192676.9|192551.9|192679.8|192554.8|192675.4|192550.4|4
1726699660000|2024-09-18 22:47:40|192727.5|192507.3|192731.8|192508.4|192731.8|192508.4|192727.5|192507.3|3
1726699690000|2024-09-18 22:48:10|192676.8|192551.8|192679|192554|192682.7|192557.7|192676.8|192551.8|4
1726699700000|2024-09-18 22:48:20|192677.5|192552.5|192677.4|192552.4|192677.5|192552.5|192677.4|192552.4|2
1726699710000|2024-09-18 22:48:30|192675.7|192550.7|192730.9|192506.4|192730.9|192553|192675.7|192506.4|3
1726699720000|2024-09-18 22:48:40|192728|192504.8|192731.6|192507.8|192731.6|192507.8|192728|192504.8|3
1726699740000|2024-09-18 22:49:00|192679.7|192554.7|192680.5|192555.5|192680.5|192555.5|192677.8|192552.8|3
1726699750000|2024-09-18 22:49:10|192677.5|192552.5|192676.8|192551.8|192678.5|192553.5|192676.8|192551.8|3
1726699760000|2024-09-18 22:49:20|192679.8|192554.8|192681|192556|192681|192556|192679.8|192554.8|2
1726699770000|2024-09-18 22:49:30|192731.6|192510.4|192731.6|192510.4|192731.6|192510.4|192731.6|192510.4|1
1726699780000|2024-09-18 22:49:40|192731.5|192512.4|192732.4|192512.4|192732.4|192512.4|192731.5|192512.4|2
1726699790000|2024-09-18 22:49:50|192735.4|192512.1|192785.6|192549.2|192792|192557.8|192735.4|192512.1|7
1726699820000|2024-09-18 22:50:20|192739|192614|192739|192614|192739|192614|192739|192614|1
1726699840000|2024-09-18 22:50:40|192784.6|192561.2|192784.6|192561.2|192784.6|192561.2|192784.6|192561.2|1
1726699870000|2024-09-18 22:51:10|192739|192614|192739|192614|192739|192614|192739|192614|1
1726699890000|2024-09-18 22:51:30|192733.3|192606|192733.6|192593.4|192733.6|192606|192733.3|192593.4|2
1726699900000|2024-09-18 22:51:40|192779.1|192541.6|192779.1|192541.6|192779.1|192541.6|192779.1|192541.6|1
1726699910000|2024-09-18 22:51:50|192787.1|192536.2|192786.5|192541.4|192787.8|192546.7|192786.2|192536.2|4
1726699920000|2024-09-18 22:52:00|192786.4|192545.2|192773.3|192530.6|192786.4|192545.2|192773.3|192530.6|4
1726699930000|2024-09-18 22:52:10|192773.8|192533.1|192785.7|192545.7|192785.7|192545.7|192773.8|192533|4
1726699940000|2024-09-18 22:52:20|192785.2|192549.8|192784.5|192544.5|192785.2|192549.8|192784.5|192544.5|3
1726699950000|2024-09-18 22:52:30|192784.6|192545.3|192758|192585.8|192784.6|192587.4|192756.7|192545.3|6
1726699960000|2024-09-18 22:52:40|192757.7|192582.4|192757.7|192582.4|192757.7|192582.4|192757.7|192582.4|1
1726699970000|2024-09-18 22:52:50|192730|192603.1|192784.1|192555.6|192784.1|192603.2|192730|192555.6|3
1726699980000|2024-09-18 22:53:00|192784.4|192559.9|192784.4|192561.7|192784.4|192561.7|192784.4|192559.9|3
1726699990000|2024-09-18 22:53:10|192741.5|192607.4|192741.5|192607.4|192741.5|192607.4|192741.5|192607.4|1
1726700000000|2024-09-18 22:53:20|192741.3|192604|192740.9|192603.5|192741.3|192604.8|192740.9|192603.5|3
1726700010000|2024-09-18 22:53:30|192742.3|192602.4|192742.3|192603.6|192742.6|192606.9|192742.3|192602.4|4
1726700020000|2024-09-18 22:53:40|192741.8|192606.2|192742.5|192607.1|192742.5|192607.3|192741.8|192603.7|4
1726700030000|2024-09-18 22:53:50|192731.8|192605.1|192733.9|192608.9|192733.9|192608.9|192731.8|192605.1|2
1726700050000|2024-09-18 22:54:10|192742.5|192606.8|192742.5|192606.8|192742.5|192606.8|192742.5|192606.8|1
1726700080000|2024-09-18 22:54:40|192735.5|192609.7|192738.9|192611.8|192738.9|192611.8|192735.5|192609.7|2
1726700100000|2024-09-18 22:55:00|192747.2|192608.5|192747.2|192608.5|192747.2|192608.5|192747.2|192608.5|1
1726700110000|2024-09-18 22:55:10|192747.1|192606.5|192745|192606.4|192747.1|192606.5|192743.4|192604.5|5
1726700120000|2024-09-18 22:55:20|192743.5|192604.7|192743.5|192604.7|192743.5|192604.7|192743.5|192604.7|1
1726700140000|2024-09-18 22:55:40|192735.8|192610.8|192735.1|192610.1|192735.8|192610.8|192733.1|192603.6|4
1726700150000|2024-09-18 22:55:50|192736.5|192611.5|192727.1|192601.9|192736.5|192611.5|192727.1|192601.9|3
1726700160000|2024-09-18 22:56:00|192738|192600.3|192738|192600.4|192738|192600.4|192738|192600.3|2
1726700170000|2024-09-18 22:56:10|192739.9|192600|192740.8|192605.3|192741.4|192605.3|192739.9|192600|6
1726700180000|2024-09-18 22:56:20|192740.7|192603.5|192741|192605.5|192741|192605.5|192740.7|192603.5|2
1726700200000|2024-09-18 22:56:40|192735.3|192610.3|192735.3|192610.3|192735.3|192610.3|192735.3|192610.3|1
1726700210000|2024-09-18 22:56:50|192743.5|192608.1|192743.5|192608.1|192743.5|192608.1|192743.5|192608.1|1
1726700230000|2024-09-18 22:57:10|192745.4|192606.5|192747.2|192607.8|192747.2|192607.8|192745.4|192606.5|2
1726700240000|2024-09-18 22:57:20|192750.2|192573|192739.5|192573|192750.2|192573|192739.5|192573|3
1726700270000|2024-09-18 22:57:50|192709|192582.3|192709|192582.4|192709|192582.4|192709|192582.3|2
1726700280000|2024-09-18 22:58:00|192720.9|192573.8|192738.8|192564.1|192738.8|192573.8|192720.9|192564.1|2
1726700290000|2024-09-18 22:58:10|192738.7|192563|192754.5|192583.4|192754.5|192583.4|192737.8|192563|3
1726700310000|2024-09-18 22:58:30|192751.2|192583.3|192757.5|192588.6|192757.5|192588.6|192751.2|192583|3
1726700320000|2024-09-18 22:58:40||192588.7||192588.7||192588.7||192588.7|1
1726700330000|2024-09-18 22:58:50|192757.4|192588|192757.4|192588|192757.4|192588|192757.4|192588|1
1726700340000|2024-09-18 22:59:00|192734.3|192599.2|192743|192574.9|192746.2|192599.2|192734.3|192574.9|3
1726700360000|2024-09-18 22:59:20|192746.2|192575.3|192742.6|192574.7|192746.2|192575.3|192742.6|192574.7|2
1726700370000|2024-09-18 22:59:30|192741.1|192563.6|192703.2|192578.2|192741.1|192578.2|192703.2|192560.7|3
1726700380000|2024-09-18 22:59:40|192707.7|192582.7|192707.7|192582.7|192707.7|192582.7|192707.7|192582.7|1
1726700390000|2024-09-18 22:59:50|192711.3|192586.3|192763|192596.5|192763|192596.5|192711.3|192586.3|4
1726700400000|2024-09-18 23:00:00|192776.6|192606.8|192773.7|192600.1|192776.6|192606.8|192756.9|192597.9|14
1726700410000|2024-09-18 23:00:10|192773.5|192601.2|192758|192617.9|192773.5|192617.9|192758|192601.2|3
1726700430000|2024-09-18 23:00:30|192766.9|192636.8|192764|192628.5|192767.9|192636.8|192762.3|192625.7|8
1726700440000|2024-09-18 23:00:40|192767.8|192632.1|192767.3|192636.5|192767.9|192636.5|192765|192629.5|4
1726700450000|2024-09-18 23:00:50|192760.3|192619.8|192760.3|192619.8|192760.3|192619.8|192760.3|192619.8|1
1726700460000|2024-09-18 23:01:00|192755.1|192611.8|192759.8|192613|192759.8|192613|192755.1|192611.8|2
1726700470000|2024-09-18 23:01:10|192760.6|192614|192760.5|192618.3|192760.6|192618.3|192760.5|192614|2
1726700490000|2024-09-18 23:01:30|192767.8|192633.4|192743.2|192609|192767.8|192633.4|192743.2|192609|3
1726700500000|2024-09-18 23:01:40|192743.1||192743.1||192743.1||192743.1||1
1726700520000|2024-09-18 23:02:00|192743|192609.8|192744.6|192595|192745.4|192609.8|192734.8|192595|5
1726700530000|2024-09-18 23:02:10|192744.8||192744.8||192745.4||192744.8||4
1726700540000|2024-09-18 23:02:20|192744.7||192744.7||192745.1||192744.7||3
1726700550000|2024-09-18 23:02:30|192737.1|192609.6|192737.1|192609.6|192737.1|192609.6|192737.1|192609.6|1
1726700560000|2024-09-18 23:02:40|192741.2|192610.9|192742.7|192610.5|192744|192610.9|192737.8|192609|4
1726700570000|2024-09-18 23:02:50|192736.5|192606.6|192736.5|192606.6|192736.5|192606.6|192736.5|192606.6|1
1726700580000|2024-09-18 23:03:00|192737.4|192597.3|192756.7|192612.9|192757.5|192614.3|192737.2|192597.3|7
1726700590000|2024-09-18 23:03:10|192749.8|192614.9|192747.5|192606.8|192749.8|192614.9|192747.5|192606.8|2
1726700600000|2024-09-18 23:03:20|192745|192605.5|192757.5|192614.3|192757.5|192614.3|192745|192605.5|2
1726700610000|2024-09-18 23:03:30||192612.9||192612.9||192612.9||192612.9|1
1726700620000|2024-09-18 23:03:40|192763.9|192625.9|192763.9|192625.9|192763.9|192625.9|192763.9|192625.9|1
1726700630000|2024-09-18 23:03:50|192749|192622.7|192764.9|192626|192766.6|192626|192748.3|192613.9|6
1726700640000|2024-09-18 23:04:00|192757.7|192613.2|192757.8|192613.2|192757.8|192613.2|192757.7|192613.2|2
1726700650000|2024-09-18 23:04:10|192751.6|192611.8|192758.5|192607.8|192758.5|192611.8|192751.1|192607.6|4
1726700660000|2024-09-18 23:04:20|192757.7|192612.3|192757.6|192610.4|192757.7|192612.4|192756.9|192609.8|11
1726700670000|2024-09-18 23:04:30|192764.6|192620.4|192785.9|192602.5|192787|192620.4|192764.6|192595.6|9
1726700680000|2024-09-18 23:04:40|192784.2|192601.1|192784.1|192601.5|192786.4|192602.5|192784.1|192601.1|13
1726700690000|2024-09-18 23:04:50|192784.8|192601.9|192773.1|192603.4|192785.8|192603.4|192773.1|192601.9|8
1726700700000|2024-09-18 23:05:00|192773.3|192603.6|192753.5|192607.2|192773.3|192607.2|192753.5|192594.6|10
1726700710000|2024-09-18 23:05:10|192751.4|192605.9|192753.6|192606.7|192753.6|192606.7|192751.4|192605.9|2
1726700730000|2024-09-18 23:05:30|192763|192619.4|192763|192619.4|192763|192619.4|192763|192619.4|1
1726700740000|2024-09-18 23:05:40|192764.2|192616.6|192764.2|192616.6|192764.2|192616.6|192764.2|192616.6|1
1726700750000|2024-09-18 23:05:50|192754.9|192606|192754.9|192606|192754.9|192606|192754.9|192606|1
1726700770000|2024-09-18 23:06:10|192755.7|192605.8|192756|192605.8|192756|192605.8|192755.7|192605.8|2
1726700780000|2024-09-18 23:06:20|192755.5|192616.4|192765.5|192616.4|192765.5|192616.4|192755.5|192616.4|2
1726700810000|2024-09-18 23:06:50|192756.7|192607.1|192756.7|192607.1|192756.7|192607.1|192756.7|192607.1|1
1726700820000|2024-09-18 23:07:00|192755.6|192606.2|192755.8|192606.2|192755.8|192606.2|192755.6|192606.2|2
1726700830000|2024-09-18 23:07:10|192753|192606.4|192756.5|192606.2|192756.5|192606.4|192753|192606.2|2
1726700840000|2024-09-18 23:07:20|192765|192614.6|192765|192614.6|192765|192614.6|192765|192614.6|1
1726700860000|2024-09-18 23:07:40|192755.1|192604.8|192755.1|192604.8|192755.1|192604.8|192755.1|192604.8|1
1726700890000|2024-09-18 23:08:10|192765|192614.6|192737.9|192603.9|192765|192614.6|192737.9|192603.9|3
1726700900000|2024-09-18 23:08:20|192742|192607.3|192742|192607.3|192742|192607.3|192742|192607.3|1
1726700910000|2024-09-18 23:08:30|192741.7|192607.4|192741.7|192607.4|192741.7|192607.4|192741.7|192607.4|1
1726700920000|2024-09-18 23:08:40|192741.5|192599.3|192741.5|192599.3|192741.5|192599.3|192741.5|192599.3|1
1726700940000|2024-09-18 23:09:00|192741.4||192741.4||192741.4||192741.4||1
1726700950000|2024-09-18 23:09:10|192743.8|192607.5|192742.6|192607.8|192746.5|192610.8|192742.6|192607.5|4
1726700970000|2024-09-18 23:09:30|192742.3|192607.9|192741.6|192599.3|192742.3|192607.9|192741.6|192599.3|2
1726700980000|2024-09-18 23:09:40||192599.4||192599.4||192599.4||192599.4|1
1726700990000|2024-09-18 23:09:50|192746.3|192600.4|192738.7|192597|192746.3|192600.4|192738.7|192597|6
1726701000000|2024-09-18 23:10:00|192738.6|192597.1|192739.3|192607.7|192740.1|192607.7|192738.6|192597.1|3
1726701010000|2024-09-18 23:10:10|192739.2||192739.2||192739.2||192739.2||1
1726701020000|2024-09-18 23:10:20|192739.1|192612.1|192738.5|192607.3|192760.7|192612.1|192738.5|192607.3|4
1726701030000|2024-09-18 23:10:30|192739.9|192599.2|192744.4|192601.1|192744.4|192601.1|192739.9|192599.2|2
1726701060000|2024-09-18 23:11:00|192759.2|192613.6|192762.1|192612.2|192762.1|192613.6|192759.2|192612.2|2
1726701080000|2024-09-18 23:11:20|192753.5|192603.4|192753.5|192603.4|192753.5|192603.4|192753.5|192603.4|1
1726701100000|2024-09-18 23:11:40|192756.5|192603.2|192755.5|192603.3|192756.5|192603.3|192755.5|192603.2|2
1726701110000|2024-09-18 23:11:50|192766.2|192612.1|192766.2|192612.1|192766.2|192612.1|192766.2|192612.1|1
1726701120000|2024-09-18 23:12:00|192759.8|192612.5|192735.4|192605.1|192759.8|192612.5|192735.4|192605.1|2
1726701130000|2024-09-18 23:12:10|192735.2|192603.1|192736.4|192603.1|192736.4|192603.1|192735.2|192603.1|2
1726701140000|2024-09-18 23:12:20|192737|192595.2|192765.8|192609.1|192765.8|192610.2|192737|192595.2|8
1726701150000|2024-09-18 23:12:30|192765.7|192610.2|192766|192610.2|192766|192610.2|192765.4|192608.9|7
1726701160000|2024-09-18 23:12:40|192766.1|192608.9|192766.1|192608.9|192766.1|192608.9|192765.7|192608.9|3
1726701170000|2024-09-18 23:12:50|192765.3|192608.3|192762|192608.3|192765.3|192608.3|192762|192608.3|3
1726701180000|2024-09-18 23:13:00|192757.1|192616.5|192762.7|192617.6|192762.7|192617.6|192757.1|192616.5|2
1726701190000|2024-09-18 23:13:10|192754.6|192606.9|192754.6|192606.9|192754.6|192606.9|192754.6|192606.9|1
1726701200000|2024-09-18 23:13:20|192755.6||192755.6||192755.6||192755.6||1
1726701220000|2024-09-18 23:13:40|192759.4|192603.3|192759.4|192603.3|192759.4|192603.3|192759.4|192603.3|1
1726701260000|2024-09-18 23:14:20|192767|192617.8|192765.5|192615.7|192767|192617.8|192765.5|192615.7|3
1726701280000|2024-09-18 23:14:40|192759.8|192602.3|192759.8|192602.3|192759.8|192602.3|192759.8|192602.3|1
1726701310000|2024-09-18 23:15:10|192765.5|192615.7|192765.5|192615.7|192765.5|192615.7|192765.5|192615.7|1
1726701320000|2024-09-18 23:15:20|192766.6|192618.4|192766.6|192618.4|192766.6|192618.4|192766.6|192618.4|1
1726701330000|2024-09-18 23:15:30|192765.3|192615.8|192759.8|192602.6|192765.3|192615.8|192759.8|192602.6|2
1726701340000|2024-09-18 23:15:40|192759.7|192603|192759.7|192603|192759.7|192603|192759.7|192603|1
1726701360000|2024-09-18 23:16:00|192765|192616.8|192765|192616.8|192765|192616.8|192765|192616.8|1
1726701390000|2024-09-18 23:16:30|192759.7|192603.1|192763.8|192612.6|192764.1|192612.6|192759.7|192603.1|7
1726701400000|2024-09-18 23:16:40|192761.7|192606.2|192761.6|192611.4|192762|192611.9|192761.2|192606.2|4
1726701410000|2024-09-18 23:16:50|192760|192604.5|192770.8|192602.8|192771|192604.5|192760|192600.8|4
1726701420000|2024-09-18 23:17:00|192770.5|192601.1|192762.3|192611.4|192770.8|192611.4|192762.3|192601.1|3
1726701430000|2024-09-18 23:17:10|192763.9|192612.5|192763.8|192612.5|192763.9|192612.5|192762.2|192612.3|3
1726701440000|2024-09-18 23:17:20|192760.2|192610.6|192760.7|192602.7|192761.8|192610.6|192760.2|192602.7|5
1726701450000|2024-09-18 23:17:30|192765.2|192614.3|192746.7|192598.9|192765.2|192614.3|192744.8|192596.9|4
1726701460000|2024-09-18 23:17:40|192746.5|192599|192765.1|192613.7|192765.6|192614.3|192746.5|192599|6
1726701470000|2024-09-18 23:17:50|192765.5|192611.3|192765.5|192611.3|192765.5|192611.3|192765.5|192611.3|1
1726701480000|2024-09-18 23:18:00|192765.3|192614.2|192765.3|192614.2|192765.3|192614.2|192765.3|192614.2|1
1726701490000|2024-09-18 23:18:10|192767.5|192624.9|192771.8|192625|192771.9|192628|192767.5|192624.9|5
1726701510000|2024-09-18 23:18:30|192772.9|192629.8|192776.1|192600.3|192784.4|192629.8|192772.9|192600.3|3
1726701520000|2024-09-18 23:18:40|192775.7|192600.1|192775.8|192600.2|192779.3|192601.9|192774.2|192598.6|19
1726701530000|2024-09-18 23:18:50|192776.2|192600.4|192774.6|192599|192776.2|192600.4|192774.6|192599|11
1726701540000|2024-09-18 23:19:00|192774.5|192599.2|192768.4|192628|192778.6|192628|192768.3|192599.2|14
1726701550000|2024-09-18 23:19:10|192765.1|192627|192765.9|192627|192765.9|192627|192765.1|192627|2
1726701560000|2024-09-18 23:19:20|192770.3|192629.1|192769.4|192630.1|192770.3|192630.1|192769.4|192629.1|2
1726701570000|2024-09-18 23:19:30|192767.3|192618.4|192748|192598.4|192767.3|192618.4|192747.8|192588.9|8
1726701580000|2024-09-18 23:19:40|192747.7|192603.4|192745.9|192603.4|192748.1|192603.4|192745.9|192603.4|5
1726701590000|2024-09-18 23:19:50|192746.2|192603.8|192745.7|192603.8|192746.2|192603.8|192744.9|192603.8|4
1726701600000|2024-09-18 23:20:00|192745.6|192602.4|192750.8|192607|192750.8|192607|192745.1|192602.4|8
1726701610000|2024-09-18 23:20:10|192746|192621|192746|192621|192746|192621|192746|192621|1
1726701620000|2024-09-18 23:20:20|192745.5|192611.2|192738|192605.1|192745.5|192611.2|192738|192605.1|3
1726701630000|2024-09-18 23:20:30|192740.2|192606.3|192750.2|192615.9|192751.4|192615.9|192740.2|192606.3|3
1726701660000|2024-09-18 23:21:00|192752.6|192627.6|192751.8|192626.8|192752.6|192627.6|192749.3|192624.3|3
1726701680000|2024-09-18 23:21:20|192750.7|192625.7|192751.2|192615.4|192751.2|192625.7|192750.7|192615.4|2
1726701690000|2024-09-18 23:21:30|192751.4|192618|192753.1|192618.2|192753.1|192618.2|192751.2|192616.2|4
1726701710000|2024-09-18 23:21:50|192753|192628.6|192753.6|192628.6|192753.6|192628.6|192753|192628.6|2
1726701740000|2024-09-18 23:22:20|192753.2|192618.4|192753.2|192618.4|192753.2|192618.4|192753.2|192618.4|1
1726701750000|2024-09-18 23:22:30|192757.2|192622.4|192748|192599.3|192779.9|192622.4|192748|192597.8|9
1726701760000|2024-09-18 23:22:40|192748.1||192748.1||192748.3||192747.3||10
1726701770000|2024-09-18 23:22:50|192749.4|192606|192781.6|192616.6|192781.6|192631.7|192747.7|192597.6|11
1726701780000|2024-09-18 23:23:00|192781.8|192617|192799.9|192634|192799.9|192634.6|192781.8|192609.8|11
1726701790000|2024-09-18 23:23:10|192800.9|192635.9|192788.3|192627.2|192801.4|192635.9|192787.9|192627.2|11
1726701800000|2024-09-18 23:23:20|192788.5||192786.8||192788.5||192786.8||4
1726701810000|2024-09-18 23:23:30|192787|192626.4|192787.7|192626.8|192788.3|192626.8|192785.1|192626.4|10
1726701820000|2024-09-18 23:23:40|192787.5|192637.9|192773.3|192637.9|192787.7|192637.9|192773.3|192637.9|5
1726701830000|2024-09-18 23:23:50|192789.9|192630.6|192788|192630.6|192789.9|192630.6|192788|192630.6|7
1726701840000|2024-09-18 23:24:00|192788.7|192633.5|192790.8|192634.7|192792.1|192634.7|192788.7|192633.5|10
1726701850000|2024-09-18 23:24:10|192791.1||192791.1||192791.3||192791.1||3
1726701860000|2024-09-18 23:24:20|192790.3||192779.4||192790.3||192779.4||2
1726701870000|2024-09-18 23:24:30|192775.2|192644.1|192775.2|192644.1|192775.2|192644.1|192775.2|192644.1|1
1726701880000|2024-09-18 23:24:40|192775.1||192775.1||192775.1||192775.1||1
1726701890000|2024-09-18 23:24:50|192789.7|192613.4|192735|192563.4|192789.7|192613.4|192733.1|192557.4|13
1726701900000|2024-09-18 23:25:00|192734.5|192563.2|192709.2|192577.8|192734.5|192584.5|192708.4|192562.9|12
1726701910000|2024-09-18 23:25:10|192719|192576.2|192718.2|192575.2|192719.1|192579.9|192709|192574.8|8
1726701920000|2024-09-18 23:25:20||192575.3||192575.3||192575.3||192575.3|1
1726701930000|2024-09-18 23:25:30|192715.1|192580.7|192674.1|192538.4|192723.5|192580.7|192674.1|192538.4|7
1726701940000|2024-09-18 23:25:40|192674.2|192539.3|192674.2|192539.3|192674.2|192539.3|192674.2|192539.3|1
1726701950000|2024-09-18 23:25:50|192673.8|192540.6|192675.1|192545.8|192675.1|192545.8|192673.8|192540.6|4
1726701960000|2024-09-18 23:26:00|192694.2|192547.2|192624.6|192486.4|192699|192556.1|192619.4|192476.5|14
1726701970000|2024-09-18 23:26:10|192624.4|192489.3|192651.1|192520.8|192657.3|192528.6|192623.8|192489.3|14
1726701980000|2024-09-18 23:26:20|192653.6|192525.5|192671.9|192522.7|192673|192542.7|192653.6|192511.8|11
1726702000000|2024-09-18 23:26:40|192663.3|192519.1|192670.6|192542.2|192670.6|192542.2|192658.4|192519.1|5
1726702010000|2024-09-18 23:26:50|192664.1|192534.9|192659.4|192534.4|192669.6|192540.1|192658.7|192521.5|6
1726702020000|2024-09-18 23:27:00|192658.5|192533.5|192659.4|192534.4|192659.4|192534.4|192658.5|192533.5|3
1726702030000|2024-09-18 23:27:10|192660.3|192535.3|192682.5|192532.9|192683.5|192535.3|192660.3|192531.4|15
1726702040000|2024-09-18 23:27:20|192682.3|192532.6|192682.7|192532.6|192683.4|192533.6|192680.8|192531.2|15
1726702050000|2024-09-18 23:27:30|192682.2|192532.4|192682.9|192535.7|192684.2|192537|192680.8|192532.1|13
1726702060000|2024-09-18 23:27:40|192653.9|192511.9|192653.9|192509.2|192654.5|192515.9|192653.9|192509.2|4
1726702070000|2024-09-18 23:27:50|192654.4|192515.8|192656.1|192509|192656.9|192515.9|192654.4|192509|3
1726702080000|2024-09-18 23:28:00|192656.9|192515.8|192673|192548|192673|192548|192656.4|192515.8|3
1726702100000|2024-09-18 23:28:20|192672.6|192547.6|192673|192548|192673.1|192548.1|192672.5|192547.5|6
1726702110000|2024-09-18 23:28:30|192672.5|192547.5|192672.8|192547.8|192672.9|192547.9|192667.3|192542.3|7
1726702130000|2024-09-18 23:28:50|192672.3|192547.3|192672.3|192547.3|192672.3|192547.3|192672.3|192547.3|1
1726702140000|2024-09-18 23:29:00|192672.8|192547.8|192670.3|192545.3|192672.8|192547.8|192664.3|192539.3|4
1726702150000|2024-09-18 23:29:10|192671|192546|192685.7|192537.3|192690.2|192558.8|192671|192532|12
1726702160000|2024-09-18 23:29:20|192685.4|192537|192676.3|192544.9|192685.4|192544.9|192671.8|192536.8|7
1726702170000|2024-09-18 23:29:30|192676.5|192532.3|192676.7|192532.1|192676.9|192532.3|192676.3|192532.1|5
1726702180000|2024-09-18 23:29:40|192676.5|192532.2|192670.4|192545.4|192676.5|192545.4|192670.4|192532.2|3
1726702190000|2024-09-18 23:29:50|192648.1|192518.8|192669.8|192544.8|192669.8|192544.8|192648.1|192518.8|2
1726702200000|2024-09-18 23:30:00|192669.5|192544.5|192670.4|192545.4|192670.4|192545.4|192669.5|192544.5|2
1726702210000|2024-09-18 23:30:10|192670.7|192545.7|192670.3|192545.3|192671.2|192546.2|192670.3|192545.3|10
1726702220000|2024-09-18 23:30:20|192670.7|192545.7|192654.2|192518.8|192670.7|192545.7|192654.2|192518.8|5
1726702230000|2024-09-18 23:30:30|192656.3|192518.3|192653.9|192518.9|192656.3|192521.1|192653.6|192516.4|7
1726702240000|2024-09-18 23:30:40|192653.6|192516.3|192656|192518.2|192656|192518.8|192653.5|192516.1|5
1726702250000|2024-09-18 23:30:50|192671.9|192546.9|192671.7|192546.7|192672|192547|192671.6|192546.6|6
1726702260000|2024-09-18 23:31:00|192672|192547|192670|192545|192672|192547|192663.6|192538.6|14
1726702270000|2024-09-18 23:31:10|192670.4|192545.4|192670.2|192545.2|192670.4|192545.4|192661.4|192536.4|5
1726702280000|2024-09-18 23:31:20|192670.6|192545.6|192670.2|192545.2|192670.6|192545.6|192670.2|192545.2|2
1726702290000|2024-09-18 23:31:30|192669.8|192544.8|192670.2|192545.2|192670.2|192545.2|192669.8|192544.8|2
1726702300000|2024-09-18 23:31:40|192653.1|192522.1|192651.4|192509.2|192653.1|192522.2|192651.4|192509.2|4
1726702320000|2024-09-18 23:32:00|192682.3|192499.5|192647.5|192507.8|192682.3|192522.5|192641.6|192499.5|7
1726702330000|2024-09-18 23:32:10|192647.4|192522.4|192675.4|192535.7|192675.4|192535.7|192646.7|192508.2|16
1726702340000|2024-09-18 23:32:20|192675.2|192535.3|192649.5|192513.6|192675.2|192535.3|192644.2|192507.1|14
1726702350000|2024-09-18 23:32:30|192649.6|192513.8|192651.2|192516.5|192651.5|192516.9|192646.7|192512.2|12
1726702360000|2024-09-18 23:32:40|192647.2|192512.6|192679.7|192541.1|192679.9|192542|192647.2|192512.6|10
1726702370000|2024-09-18 23:32:50|192679.5|192540.9|192678.5|192539.9|192679.5|192540.9|192678.1|192539.7|6
1726702380000|2024-09-18 23:33:00|192678.1|192539.7|192678.4|192540.8|192678.4|192540.8|192675.8|192538.8|13
1726702390000|2024-09-18 23:33:10|192674.1|192549.1|192657.8|192532.8|192674.1|192549.1|192657.8|192532.8|2
1726702400000|2024-09-18 23:33:20|192659.3|192534.3|192686.6|192548.8|192698.2|192555.2|192659.3|192534.3|10
1726702410000|2024-09-18 23:33:30|192686.2|192548.4|192700.4|192556.5|192700.9|192557|192684.1|192548.2|10
1726702420000|2024-09-18 23:33:40|192700.6|192556.8|192711.5|192570.2|192711.7|192570.4|192698.1|192556.7|9
1726702430000|2024-09-18 23:33:50|192712.2|192575.7|192723.7|192582.2|192751.3|192600.9|192712.2|192573|15
1726702440000|2024-09-18 23:34:00|192723.5|192583|192720.2|192582.6|192723.5|192584|192717.2|192577.9|17
1726702450000|2024-09-18 23:34:10|192720.7|192582.8|192701|192576|192721.5|192583.6|192695.3|192560.2|15
1726702460000|2024-09-18 23:34:20|192700.9|192575.9|192695.6|192562.8|192700.9|192575.9|192676.2|192541.7|8
1726702470000|2024-09-18 23:34:30|192695.2|192562.6|192695|192562.6|192695.2|192562.8|192695|192562.6|3
1726702480000|2024-09-18 23:34:40|192694.6|192562.4|192693|192560.1|192694.6|192562.4|192692.7|192559.8|10
1726702490000|2024-09-18 23:34:50|192693.9|192561|192701.1|192566.8|192702.3|192566.8|192693.9|192534.5|7
1726702500000|2024-09-18 23:35:00|192703.8|192567.1|192687|192554.9|192703.8|192567.1|192687|192554.9|7
1726702510000|2024-09-18 23:35:10|192687.2|192555.1|192699.1|192565.5|192699.5|192565.7|192687.2|192555.1|9
1726702520000|2024-09-18 23:35:20|192693|192561.8|192699.8|192568|192700.4|192568.6|192693|192561.8|4
1726702530000|2024-09-18 23:35:30|192705.6|192580.6|192705.1|192580.1|192705.6|192580.6|192705.1|192580.1|2
1726702540000|2024-09-18 23:35:40|192704.1|192579.1|192698.1|192573.1|192704.1|192579.1|192698.1|192573.1|2
1726702550000|2024-09-18 23:35:50|192689|192564|192700.4|192569.4|192707.9|192573.3|192689|192564|7
1726702560000|2024-09-18 23:36:00|192706.8|192572.2|192694.1|192565.2|192707.2|192572.7|192688.8|192558.8|14
1726702570000|2024-09-18 23:36:10|192694.3|192565|192693.9|192565|192694.3|192565|192693.7|192564.8|4
1726702580000|2024-09-18 23:36:20|192693.7|192564.8|192699.1|192574.1|192699.1|192574.1|192693.7|192564.8|5
1726702590000|2024-09-18 23:36:30|192697.6|192572.6|192671.9|192546.9|192697.6|192572.6|192671.9|192546.9|2
1726702600000|2024-09-18 23:36:40|192690.3|192565.3|192688.2|192563.2|192690.3|192565.3|192688.2|192563.2|2
1726702610000|2024-09-18 23:36:50|192688.7|192563.7|192694.1|192569.1|192694.1|192569.1|192688.7|192563.7|2
1726702620000|2024-09-18 23:37:00|192690.1|192565.1|192696|192571|192696|192571|192688.2|192563.2|3
1726702630000|2024-09-18 23:37:10|192698|192573|192697.1|192572.1|192698|192573|192696.9|192571.9|4
1726702640000|2024-09-18 23:37:20|192696.9|192571.9|192675.2|192550.2|192696.9|192571.9|192675.2|192550.2|2
1726702660000|2024-09-18 23:37:40|192677.1|192552.1|192695.8|192570.8|192695.8|192570.8|192677.1|192552.1|5
1726702680000|2024-09-18 23:38:00|192696.2|192571.2|192693.3|192568.3|192703.8|192578.8|192693.3|192568.3|7
1726702690000|2024-09-18 23:38:10|192699.3|192574.3|192706.2|192581.2|192706.2|192581.2|192697.1|192572.1|4
1726702700000|2024-09-18 23:38:20|192706.5|192581.5|192705.1|192580.1|192706.5|192581.5|192704.6|192579.6|3
1726702720000|2024-09-18 23:38:40|192680.4|192555.4|192678.8|192553.8|192680.4|192555.4|192678.8|192553.8|2
1726702740000|2024-09-18 23:39:00|192697.2|192572.2|192695.8|192570.8|192703.1|192578.1|192694.8|192569.8|5
1726702750000|2024-09-18 23:39:10|192703.1|192578.1|192703.1|192578.1|192703.1|192578.1|192703.1|192578.1|1
1726702760000|2024-09-18 23:39:20|192695.8|192570.8|192703.3|192578.3|192703.3|192578.3|192695.8|192570.8|3
1726702770000|2024-09-18 23:39:30|192674.6|192549.6|192672|192547|192674.6|192549.6|192672|192547|2
1726702790000|2024-09-18 23:39:50|192673.7|192548.7|192702.6|192577.6|192702.6|192577.6|192673.7|192548.7|2
1726702830000|2024-09-18 23:40:30|192669|192544|192700.9|192575.9|192700.9|192575.9|192669|192544|3
1726702840000|2024-09-18 23:40:40|192694.2|192569.2|192700.6|192575.6|192700.6|192575.6|192694.2|192569.2|3
1726702850000|2024-09-18 23:40:50|192701.4|192576.4|192702.3|192577.3|192703.4|192578.4|192692.4|192567.4|7
1726702870000|2024-09-18 23:41:10|192699.2|192574.2|192712.6|192587.2|192713.2|192587.6|192698.1|192573.1|8
1726702880000|2024-09-18 23:41:20|192713|192587.4|192712.4|192587|192713|192587.4|192712.2|192586.8|4
1726702890000|2024-09-18 23:41:30|192712.6|192587.4|192712.6|192587.2|192714|192588.4|192712.4|192587.2|9
1726702900000|2024-09-18 23:41:40|192713.2|192587.8|192704.5|192579.5|192713.2|192587.8|192704.5|192579.5|3
1726702910000|2024-09-18 23:41:50|192704.6|192579.6|192704.6|192579.6|192704.6|192579.6|192704.6|192579.6|1
1726702930000|2024-09-18 23:42:10|192714.8|192589.8|192714.8|192589.8|192714.8|192589.8|192714.8|192589.8|1
1726702960000|2024-09-18 23:42:40|192704.6|192579.6|192704.6|192579.6|192704.6|192579.6|192704.6|192579.6|1
1726702970000|2024-09-18 23:42:50|192697.5|192572.5|192699.3|192574.3|192712.6|192587.6|192697.5|192572.5|6
1726702980000|2024-09-18 23:43:00|192698.9|192573.9|192707.9|192582.9|192708.3|192583.3|192696.3|192571.3|15
1726702990000|2024-09-18 23:43:10|192708.7|192583.7|192707.4|192582.4|192708.7|192583.7|192707.4|192582.4|4
1726703000000|2024-09-18 23:43:20|192706.5|192581.5|192709|192584|192709|192584|192706.4|192581.4|5
1726703010000|2024-09-18 23:43:30|192707.9|192582.9|192691|192566|192708.7|192583.7|192686.9|192561.9|4
1726703030000|2024-09-18 23:43:50|192690.6|192565.6|192717|192592|192717|192592|192690.6|192565.6|3
1726703040000|2024-09-18 23:44:00|192717.8|192592.8|192717.8|192592.8|192717.8|192592.8|192717.8|192592.8|1
1726703050000|2024-09-18 23:44:10|192715.5|192590.5|192707.5|192582.5|192715.5|192590.5|192699.6|192574.6|5
1726703060000|2024-09-18 23:44:20|192712.2|192587.2|192708.5|192583.5|192712.2|192587.2|192701.1|192576.1|6
1726703070000|2024-09-18 23:44:30|192708.6|192583.6|192706.6|192581.6|192708.6|192583.6|192706.6|192581.6|2
1726703080000|2024-09-18 23:44:40|192711.6|192586.6|192706.1|192581.1|192711.6|192586.6|192706.1|192581.1|2
1726703090000|2024-09-18 23:44:50|192708.8|192583.8|192704.8|192579.8|192710.7|192585.7|192697.8|192572.8|14
1726703100000|2024-09-18 23:45:00|192705.7|192580.7|192701.3|192576.3|192705.7|192580.7|192701.3|192576.3|6
1726703110000|2024-09-18 23:45:10|192704.7|192579.7|192704.5|192579.5|192704.7|192579.7|192701.1|192576.1|3
1726703120000|2024-09-18 23:45:20|192700.8|192575.8|192704.4|192579.4|192704.4|192579.4|192700.8|192575.8|2
1726703130000|2024-09-18 23:45:30|192700.7|192575.7|192686.5|192561.5|192704.3|192579.3|192686.5|192561.5|3
1726703150000|2024-09-18 23:45:50|192674.4|192549.4|192670.1|192545.1|192707.7|192569.1|192670.1|192545.1|10
1726703160000|2024-09-18 23:46:00|192673.6|192548.6|192674.8|192549.8|192674.9|192549.9|192673.6|192548.6|6
1726703170000|2024-09-18 23:46:10|192675|192550|192674.9|192549.9|192675|192550|192674.6|192549.6|4
1726703180000|2024-09-18 23:46:20|192675.1|192550.1|192677.8|192552.8|192677.8|192552.8|192674.2|192549.2|8
1726703190000|2024-09-18 23:46:30|192656.1|192531.1|192655|192530|192657|192532|192653.5|192528.5|4
1726703200000|2024-09-18 23:46:40|192660.6|192535.6|192661.5|192536.5|192663.5|192538.5|192660.6|192535.6|3
1726703210000|2024-09-18 23:46:50|192656.6|192531.6|192657.6|192532.6|192674.4|192549.4|192656.6|192531.6|9
1726703220000|2024-09-18 23:47:00|192660.9|192535.9|192658.5|192533.5|192662.2|192537.2|192653.9|192528.9|18
1726703230000|2024-09-18 23:47:10|192658.4|192533.4|192658|192533|192658.4|192533.4|192657.5|192532.5|12
1726703240000|2024-09-18 23:47:20|192658.1|192533.1|192658.3|192533.3|192658.3|192533.3|192657.4|192532.4|9
1726703250000|2024-09-18 23:47:30|192658|192533|192657.8|192532.8|192658.3|192533.3|192657.8|192532.8|4
1726703260000|2024-09-18 23:47:40|192657.6|192532.6|192657.6|192532.6|192657.6|192532.6|192657.6|192532.6|1
1726703270000|2024-09-18 23:47:50|192655|192530|192655|192530|192655|192530|192653|192528|3
1726703290000|2024-09-18 23:48:10|192660|192535|192660|192535|192660|192535|192660|192535|1
1726703310000|2024-09-18 23:48:30|192659.1|192534.1|192659.1|192534.1|192659.1|192534.1|192659.1|192534.1|1
1726703320000|2024-09-18 23:48:40|192652.5|192527.5|192652.5|192527.5|192652.5|192527.5|192652.5|192527.5|1
1726703330000|2024-09-18 23:48:50|192654.6|192529.6|192659|192534|192659.9|192534.9|192650.9|192525.9|7
1726703340000|2024-09-18 23:49:00|192658.8|192533.8|192659.8|192534.8|192660.1|192535.1|192658.7|192533.7|10
1726703350000|2024-09-18 23:49:10|192663|192538|192666|192541|192667.3|192542.3|192663|192538|5
1726703360000|2024-09-18 23:49:20|192666.1|192541.1|192665.7|192540.7|192666.1|192541.1|192664.4|192539.4|6
1726703370000|2024-09-18 23:49:30|192664.8|192539.8|192664.8|192539.8|192664.8|192539.8|192664.8|192539.8|1
1726703380000|2024-09-18 23:49:40|192661.2|192536.2|192661.2|192536.2|192661.2|192536.2|192661.2|192536.2|1
1726703390000|2024-09-18 23:49:50|192662.1|192537.1|192661.5|192536.5|192662.1|192537.1|192660.2|192535.2|4
1726703400000|2024-09-18 23:50:00|192660.9|192535.9|192660.9|192535.9|192660.9|192535.9|192660.9|192535.9|1
1726703410000|2024-09-18 23:50:10|192652.8|192527.8|192655.2|192530.2|192657.4|192532.4|192652.8|192527.8|5
1726703430000|2024-09-18 23:50:30|192658|192533|192655.3|192530.3|192658|192533|192655.3|192530.3|5
1726703440000|2024-09-18 23:50:40|192662.2|192537.2|192662.4|192537.4|192662.8|192537.8|192662.2|192537.2|4
1726703450000|2024-09-18 23:50:50|192661.9|192536.9|192662.6|192537.6|192663|192538|192661.9|192536.9|7
1726703460000|2024-09-18 23:51:00|192662.4|192537.4|192667.4|192542.4|192674.7|192549.7|192662.4|192537.4|17
1726703470000|2024-09-18 23:51:10|192667.1|192542.1|192666.8|192541.8|192673.2|192548.2|192665.5|192540.5|10
1726703480000|2024-09-18 23:51:20|192665.7|192540.7|192667.2|192542.2|192674.5|192549.5|192665.7|192540.7|8
1726703490000|2024-09-18 23:51:30|192674.7|192549.7|192667.2|192542.2|192674.7|192549.7|192666.9|192541.9|7
1726703500000|2024-09-18 23:51:40|192673.4|192548.4|192665.8|192540.8|192673.4|192548.4|192665.8|192540.8|11
1726703510000|2024-09-18 23:51:50|192664.9|192539.9|192664.9|192539.9|192664.9|192539.9|192664.9|192539.9|1
1726703530000|2024-09-18 23:52:10|192656.6|192531.6|192656.6|192531.6|192656.6|192531.6|192656.6|192531.6|1
1726703540000|2024-09-18 23:52:20|192670.7|192545.7|192675.6|192550.6|192677|192552|192664.9|192539.9|11
1726703550000|2024-09-18 23:52:30|192675.8|192550.8|192672.5|192547.5|192677.3|192552.3|192672.1|192547.1|13
1726703560000|2024-09-18 23:52:40|192672.8|192547.8|192672.4|192547.4|192677.6|192552.6|192672.4|192547.4|9
1726703570000|2024-09-18 23:52:50|192672.2|192547.2|192671|192546|192673.8|192548.8|192671|192546|9
1726703580000|2024-09-18 23:53:00|192670.9|192545.9|192674.2|192549.2|192680.1|192555.1|192670.9|192545.9|11
1726703590000|2024-09-18 23:53:10|192680.5|192555.5|192673.1|192548.1|192681.2|192556.2|192673.1|192548.1|8
1726703600000|2024-09-18 23:53:20|192672.4|192547.4|192657.5|192532.5|192672.4|192547.4|192654.8|192529.8|16
1726703610000|2024-09-18 23:53:30|192657.7|192532.7|192656.7|192531.7|192657.7|192532.7|192656.6|192531.6|7
1726703620000|2024-09-18 23:53:40|192656.5|192531.5|192656.5|192531.5|192656.5|192531.5|192656.2|192531.2|5
1726703630000|2024-09-18 23:53:50|192656.3|192531.3|192656.7|192531.7|192656.7|192531.7|192656.3|192531.3|3
1726703640000|2024-09-18 23:54:00|192654.1|192529.1|192654.1|192529.1|192654.1|192529.1|192654.1|192529.1|1
1726703660000|2024-09-18 23:54:20|192651.8|192526.8|192642.9|192517.9|192656.6|192531.6|192642.5|192517.5|13
1726703670000|2024-09-18 23:54:30|192643|192518|192643.6|192518.6|192643.6|192518.6|192642.7|192517.7|6
1726703680000|2024-09-18 23:54:40|192643.4|192518.4|192508.4|192383.4|192643.4|192518.4|192501.8|192376.8|18
1726703690000|2024-09-18 23:54:50|192508.1|192383.1|192597.1|192472.1|192598.2|192473.2|192499.8|192374.8|34
1726703700000|2024-09-18 23:55:00|192598.2|192473.2|192590.9|192465.9|192598.2|192473.2|192590|192465|20
1726703710000|2024-09-18 23:55:10|192590.8|192465.8|192591.4|192466.4|192591.8|192466.8|192589.9|192464.9|8
1726703720000|2024-09-18 23:55:20|192591|192466|192590.2|192465.2|192592.2|192467.2|192590.2|192465.2|8
1726703730000|2024-09-18 23:55:30|192588.7|192463.7|192591.2|192466.2|192591.5|192466.5|192588.7|192463.7|7
1726703740000|2024-09-18 23:55:40|192590.9|192465.9|192590.4|192465.4|192591.1|192466.1|192589.9|192464.9|10
1726703750000|2024-09-18 23:55:50|192590.6|192465.6|192591.1|192466.1|192592|192467|192590.4|192465.4|6
1726703760000|2024-09-18 23:56:00|192591|192466|192594|192469|192594|192469|192589.8|192464.8|15
1726703770000|2024-09-18 23:56:10|192593.4|192468.4|192571|192446|192593.8|192468.8|192570|192445|10
1726703780000|2024-09-18 23:56:20|192570.8|192445.8|192570.9|192445.9|192571.1|192446.1|192570.8|192445.8|6
1726703790000|2024-09-18 23:56:30|192570.3|192445.3|192570.3|192445.3|192570.3|192445.3|192570.3|192445.3|1
1726703800000|2024-09-18 23:56:40|192570.2|192445.2|192536.3|192411.3|192570.3|192445.3|192518.3|192393.3|16
1726703810000|2024-09-18 23:56:50|192535.8|192410.8|192537.6|192412.6|192537.9|192412.9|192530.9|192405.9|12
1726703820000|2024-09-18 23:57:00|192536.9|192411.9|192534.8|192409.8|192537.3|192412.3|192530.8|192405.8|10
1726703830000|2024-09-18 23:57:10|192535.4|192410.4|192534.3|192409.3|192535.5|192410.5|192531.1|192406.1|12
1726703840000|2024-09-18 23:57:20|192534.1|192409.1|192539.4|192414.4|192539.4|192414.4|192534.1|192409.1|4
1726703850000|2024-09-18 23:57:30|192538|192413|192539.1|192414.1|192539.1|192414.1|192538|192413|3
1726703860000|2024-09-18 23:57:40|192533.2|192408.2|192539.3|192414.3|192539.3|192414.3|192533.2|192408.2|4
1726703870000|2024-09-18 23:57:50|192532.9|192407.9|192539.2|192414.2|192539.2|192414.2|192532|192407|4
1726703880000|2024-09-18 23:58:00|192533.5|192408.5|192526.6|192401.6|192533.5|192408.5|192522.1|192397.1|10
1726703890000|2024-09-18 23:58:10|192527.2|192402.2|192526.8|192401.8|192527.4|192402.4|192526.1|192401.1|7
1726703900000|2024-09-18 23:58:20|192527.3|192402.3|192527.8|192402.8|192527.8|192402.8|192524.9|192399.9|13
1726703910000|2024-09-18 23:58:30|192527.6|192402.6|192505.4|192380.4|192527.6|192402.6|192505.3|192380.3|16
1726703920000|2024-09-18 23:58:40|192516.3|192391.3|192505.2|192380.2|192516.3|192391.3|192505.2|192380.2|2
1726703930000|2024-09-18 23:58:50|192524|192371.3|192441|192316|192524|192371.3|192434.2|192309.2|19
1726703940000|2024-09-18 23:59:00|192440.7|192315.7|192424.7|192299.7|192459.1|192334.1|192424.7|192299.7|22
1726703950000|2024-09-18 23:59:10|192426.1|192301.1|192419.8|192294.8|192428.6|192303.6|192417.6|192292.6|27
1726703960000|2024-09-18 23:59:20|192420.4|192295.4|192418|192293|192420.9|192295.9|192416.7|192291.7|26
1726703970000|2024-09-18 23:59:30|192418.3|192293.3|192353.4|192228.4|192418.9|192293.9|192353.4|192228.4|25
1726703980000|2024-09-18 23:59:40|192359.7|192234.7|192387.4|192262.4|192397.2|192272.2|192359|192234|30
1726703990000|2024-09-18 23:59:50|192388.1|192263.1|192402.6|192277.6|192405.7|192280.7|192386.5|192261.5|21
1726704000000|2024-09-19 00:00:00|192389.1|192264.1|192414.5|192289.5|192422.1|192297.1|192356.7|192231.7|28
1726704010000|2024-09-19 00:00:10|192413.3|192288.3|192417.9|192292.9|192488.6|192363.6|192413.3|192288.3|22
1726704020000|2024-09-19 00:00:20|192417.1|192292.1|192456.7|192331.7|192470.6|192345.6|192417.1|192292.1|20
1726704030000|2024-09-19 00:00:30|192429.9|192304.9|192458.1|192333.1|192462.9|192337.9|192423.6|192298.6|27
1726704040000|2024-09-19 00:00:40|192463.6|192338.6|192457.3|192332.3|192463.6|192338.6|192443.5|192318.5|11
1726704050000|2024-09-19 00:00:50|192454.1|192329.1|192497.7|192372.7|192497.7|192372.7|192453.6|192328.6|18
1726704060000|2024-09-19 00:01:00|192498.1|192373.1|192458|192333|192498.1|192373.1|192458|192333|4
1726704070000|2024-09-19 00:01:10|192458.2|192333.2|192494.2|192369.2|192509.9|192384.9|192458.2|192333.2|9
1726704080000|2024-09-19 00:01:20|192501.3|192376.3|192500.4|192375.4|192503.9|192378.9|192492.9|192367.9|22
1726704090000|2024-09-19 00:01:30|192496.8|192371.8|192491.4|192366.4|192501.9|192376.9|192491.4|192366.4|13
1726704100000|2024-09-19 00:01:40|192489.3|192364.3|192456.2|192331.2|192489.3|192364.3|192456.2|192331.2|3
1726704110000|2024-09-19 00:01:50|192457.9|192332.9|192495.7|192370.7|192498.4|192373.4|192452.1|192327.1|17
1726704120000|2024-09-19 00:02:00|192492.9|192367.9|192493.5|192368.5|192493.5|192368.5|192492.9|192367.9|2
1726704130000|2024-09-19 00:02:10|192497.8|192372.8|192486.3|192361.3|192511|192386|192484.9|192359.9|16
1726704140000|2024-09-19 00:02:20|192488.7|192363.7|192497|192372|192539.8|192414.8|192456.1|192331.1|23
1726704150000|2024-09-19 00:02:30|192496.1|192371.1|192531.4|192406.4|192532.3|192407.3|192494.3|192369.3|21
1726704160000|2024-09-19 00:02:40|192535.5|192410.5|192570.5|192445.5|192591.5|192466.5|192535.5|192410.5|9
1726704170000|2024-09-19 00:02:50|192571.3|192446.3|192591.4|192466.4|192591.4|192466.4|192570.5|192445.5|10
1726704180000|2024-09-19 00:03:00|192588.2|192463.2|192597.7|192472.7|192614.7|192489.7|192569.8|192444.8|29
1726704190000|2024-09-19 00:03:10|192598|192473|192603.6|192478.6|192619.1|192494.1|192598|192473|12
1726704200000|2024-09-19 00:03:20|192605.4|192480.4|192628.7|192503.7|192634|192509|192601.2|192476.2|18
1726704210000|2024-09-19 00:03:30|192630.3|192505.3|192631.1|192506.1|192637.3|192512.3|192630.3|192505.3|12
1726704220000|2024-09-19 00:03:40|192631.2|192506.2|192617.3|192492.3|192631.2|192506.2|192617.3|192492.3|3
1726704230000|2024-09-19 00:03:50|192618|192493|192619.6|192494.6|192630.6|192505.6|192607.4|192482.4|22
1726704240000|2024-09-19 00:04:00|192617.1|192492.1|192616.5|192491.5|192633.4|192508.4|192610.9|192485.9|12
1726704250000|2024-09-19 00:04:10|192618.4|192493.4|192630.5|192505.5|192636.7|192511.7|192618.4|192493.4|7
1726704260000|2024-09-19 00:04:20|192629|192504|192615.3|192490.3|192635.8|192510.8|192615.3|192490.3|15
1726704270000|2024-09-19 00:04:30|192616.7|192491.7|192609.8|192484.8|192634.1|192509.1|192607.2|192482.2|17
1726704280000|2024-09-19 00:04:40|192613.6|192488.6|192634.6|192509.6|192634.6|192509.6|192610.1|192485.1|12
1726704290000|2024-09-19 00:04:50|192632|192507|192636.7|192511.7|192636.7|192511.7|192632|192507|4
1726704300000|2024-09-19 00:05:00|192636.6|192511.6|192638.7|192513.7|192638.7|192513.7|192636.6|192511.6|2
1726704320000|2024-09-19 00:05:20|192638.6|192513.6|192592.5|192467.5|192639.1|192514.1|192585|192460|17
1726704330000|2024-09-19 00:05:30|192592.2|192467.2|192588.3|192463.3|192592.2|192467.2|192588.3|192463.3|3
1726704340000|2024-09-19 00:05:40|192588.4|192463.4|192592.4|192467.4|192593.9|192468.9|192587.9|192462.9|10
1726704350000|2024-09-19 00:05:50|192590.6|192465.6|192604.8|192479.8|192604.8|192479.8|192590.6|192465.6|11
1726704360000|2024-09-19 00:06:00|192602|192477|192637.8|192512.8|192642|192517|192602|192477|10
1726704370000|2024-09-19 00:06:10|192643.3|192518.3|192637.6|192512.6|192646.3|192521.3|192635.2|192510.2|9
1726704380000|2024-09-19 00:06:20|192636.7|192511.7|192682.8|192557.8|192699.1|192574.1|192634|192509|21
1726704390000|2024-09-19 00:06:30|192686.6|192561.6|192677.3|192552.3|192687.8|192562.8|192677.3|192552.3|14
1726704400000|2024-09-19 00:06:40|192681|192556|192683.7|192558.7|192683.9|192558.9|192675.5|192550.5|25
1726704410000|2024-09-19 00:06:50|192683.1|192558.1|192684.4|192559.4|192686.3|192561.3|192663.6|192538.6|15
1726704420000|2024-09-19 00:07:00|192685.5|192560.5|192719.9|192594.9|192719.9|192594.9|192685.5|192560.5|12
1726704430000|2024-09-19 00:07:10|192719.2|192594.2|192685.1|192560.1|192719.2|192594.2|192684.9|192559.9|21
1726704440000|2024-09-19 00:07:20|192684.9|192559.9|192690.1|192565.1|192692.6|192567.6|192682.1|192557.1|11
1726704450000|2024-09-19 00:07:30|192694|192569|192690.5|192565.5|192698.1|192573.1|192686.1|192561.1|8
1726704460000|2024-09-19 00:07:40|192692|192567|192711.3|192586.3|192712|192587|192685.5|192560.5|15
1726704470000|2024-09-19 00:07:50|192707.5|192582.5|192684.5|192559.5|192707.7|192582.7|192684.5|192559.5|7
1726704480000|2024-09-19 00:08:00|192687.4|192562.4|192686|192561|192703.4|192578.4|192686|192561|10
1726704490000|2024-09-19 00:08:10|192689.4|192564.4|192720.4|192595.4|192722|192597|192682.3|192557.3|14
1726704500000|2024-09-19 00:08:20|192721.9|192596.9|192720.3|192595.3|192722.3|192597.3|192717.8|192592.8|17
1726704510000|2024-09-19 00:08:30|192721.4|192596.4|192716.6|192591.6|192723|192598|192701.3|192576.3|29
1726704520000|2024-09-19 00:08:40|192701.2|192576.2|192722.1|192597.1|192737.2|192612.2|192694.6|192569.6|21
1726704530000|2024-09-19 00:08:50|192722.4|192597.4|192719.5|192594.5|192724.9|192599.9|192719.5|192594.5|19
1726704540000|2024-09-19 00:09:00|192719.3|192594.3|192717.3|192592.3|192723.9|192598.9|192716.3|192591.3|19
1726704550000|2024-09-19 00:09:10|192717.4|192592.4|192723.4|192598.4|192754.1|192629.1|192714.2|192589.2|18
1726704560000|2024-09-19 00:09:20|192724.6|192599.6|192720.9|192595.9|192726.1|192601.1|192720.6|192595.6|21
1726704570000|2024-09-19 00:09:30|192722.3|192597.3|192721.5|192596.5|192724.5|192599.5|192716.2|192591.2|25
1726704580000|2024-09-19 00:09:40|192721.4|192596.4|192715.9|192590.9|192724.3|192599.3|192715.9|192590.9|27
1726704590000|2024-09-19 00:09:50|192716.4|192591.4|192718.9|192593.9|192722.8|192597.8|192710.2|192585.2|21
1726704600000|2024-09-19 00:10:00|192721.3|192596.3|192719.9|192594.9|192724|192599|192705|192580|34
1726704610000|2024-09-19 00:10:10|192718.6|192593.6|192714|192589|192723.6|192598.6|192713.9|192588.9|30
1726704620000|2024-09-19 00:10:20|192688.8|192563.8|192701.8|192576.8|192701.8|192576.8|192688.8|192563.8|16
1726704630000|2024-09-19 00:10:30|192708.3|192583.3|192705.5|192580.5|192712|192587|192693.7|192568.7|16
1726704640000|2024-09-19 00:10:40|192693.7|192568.7|192689|192564|192701.6|192576.6|192683.2|192558.2|12
1726704650000|2024-09-19 00:10:50|192688.9|192563.9|192693.1|192568.1|192699.3|192574.3|192660.5|192535.5|19
1726704660000|2024-09-19 00:11:00|192693.4|192568.4|192694.5|192569.5|192704.2|192579.2|192691.3|192566.3|31
1726704670000|2024-09-19 00:11:10|192694.8|192569.8|192689.9|192564.9|192700|192575|192682.4|192557.4|16
1726704680000|2024-09-19 00:11:20|192692.4|192567.4|192690.9|192565.9|192692.4|192567.4|192689.5|192564.5|4
1726704690000|2024-09-19 00:11:30|192690.8|192565.8|192689.9|192564.9|192693.4|192568.4|192688.5|192563.5|10
1726704700000|2024-09-19 00:11:40|192689.3|192564.3|192693.4|192568.4|192694.5|192569.5|192688.8|192563.8|15
1726704710000|2024-09-19 00:11:50|192700.7|192575.7|192692|192567|192700.7|192575.7|192687.7|192562.7|24
1726704720000|2024-09-19 00:12:00|192695.8|192570.8|192694.7|192569.7|192695.8|192570.8|192688.3|192563.3|18
1726704730000|2024-09-19 00:12:10|192694.9|192569.9|192740.5|192615.5|192744.3|192619.3|192694.9|192569.9|16
1726704740000|2024-09-19 00:12:20|192741.1|192616.1|192746.4|192621.4|192752|192627|192735.7|192610.7|18
1726704750000|2024-09-19 00:12:30|192746.9|192621.9|192746.5|192621.5|192749.3|192624.3|192743.1|192618.1|11
1726704760000|2024-09-19 00:12:40|192745.9|192620.9|192722.3|192597.3|192745.9|192620.9|192719.6|192594.6|17
1726704770000|2024-09-19 00:12:50|192722.9|192597.9|192722.7|192597.7|192722.9|192597.9|192707.4|192582.4|21
1726704780000|2024-09-19 00:13:00|192722.6|192597.6|192684|192559|192724|192599|192642.3|192517.3|28
1726704790000|2024-09-19 00:13:10|192690.4|192565.4|192751.1|192626.1|192751.1|192626.1|192687.9|192562.9|19
1726704800000|2024-09-19 00:13:20|192752.1|192627.1|192766.5|192641.5|192772.3|192647.3|192752.1|192627.1|18
1726704810000|2024-09-19 00:13:30|192765.4|192640.4|192764.1|192639.1|192765.4|192640.4|192764.1|192639.1|3
1726704820000|2024-09-19 00:13:40|192765.1|192640.1|192766.1|192641.1|192768.2|192643.2|192759.6|192634.6|10
1726704830000|2024-09-19 00:13:50|192763.5|192638.5|192750.2|192625.2|192773.8|192648.8|192750.2|192625.2|17
1726704840000|2024-09-19 00:14:00|192749.3|192624.3|192744.8|192619.8|192766.2|192641.2|192740.8|192615.8|23
1726704850000|2024-09-19 00:14:10|192743.7|192618.7|192750.6|192625.6|192753|192628|192734.9|192609.9|13
1726704860000|2024-09-19 00:14:20|192721.6|192596.6|192724.6|192599.6|192730.5|192603.8|192697.2|192572.2|7
1726704870000|2024-09-19 00:14:30|192723|192598|192723|192598|192723|192598|192723|192598|1
1726704880000|2024-09-19 00:14:40|192723.1|192598.1|192723.1|192598.1|192723.1|192598.1|192723.1|192598.1|1
1726704890000|2024-09-19 00:14:50|192720.9|192595.9|192726.8|192601.8|192737.5|192612.5|192720.9|192595.9|9
1726704900000|2024-09-19 00:15:00|192728.1|192603.1|192757.8|192632.8|192758.2|192633.2|192728.1|192603.1|7
1726704910000|2024-09-19 00:15:10|192759.2|192634.2|192766.8|192641.8|192774.3|192649.3|192759.2|192634.2|21
1726704920000|2024-09-19 00:15:20|192767.5|192642.5|192728.5|192603.5|192768.2|192643.2|192722.9|192597.9|18
1726704930000|2024-09-19 00:15:30|192728.1|192603.1|192734.6|192609.6|192734.7|192609.7|192726.5|192601.5|21
1726704940000|2024-09-19 00:15:40|192733.8|192608.8|192754.4|192629.4|192761.7|192636.7|192733.4|192608.4|28
1726704950000|2024-09-19 00:15:50|192754.6|192629.6|192755.3|192630.3|192758.3|192633.3|192749.7|192624.7|20
1726704960000|2024-09-19 00:16:00|192755.8|192630.8|192752.5|192627.5|192756.2|192631.2|192747.7|192622.7|20
1726704970000|2024-09-19 00:16:10|192752.7|192627.7|192760.3|192635.3|192760.3|192635.3|192752.7|192627.7|7
1726704980000|2024-09-19 00:16:20|192757.9|192632.9|192767.2|192642.2|192768.3|192643.3|192757.9|192632.9|17
1726704990000|2024-09-19 00:16:30|192766|192641|192756.9|192631.9|192766.2|192641.2|192749.4|192624.4|10
1726705000000|2024-09-19 00:16:40|192754.6|192629.6|192724.4|192599.4|192754.6|192629.6|192717.9|192592.9|13
1726705010000|2024-09-19 00:16:50|192721.1|192596.1|192731.4|192606.4|192731.4|192606.4|192721.1|192596.1|13
1726705020000|2024-09-19 00:17:00|192730.1|192605.1|192727.1|192602.1|192730.1|192605.1|192724.1|192599.1|5
1726705030000|2024-09-19 00:17:10|192728.4|192603.4|192746.4|192621.4|192760.8|192635.8|192728.4|192603.4|9
1726705040000|2024-09-19 00:17:20|192763.8|192610.8|192764.2|192639.2|192769.2|192640.4|192739.4|192610.8|23
1726705050000|2024-09-19 00:17:30|192765.2|192640.2|192756.5|192631.5|192765.8|192640.8|192747.6|192622.6|13
1726705060000|2024-09-19 00:17:40|192756.2|192631.2|192774.5|192649.5|192786.1|192661.1|192751.2|192626.2|23
1726705070000|2024-09-19 00:17:50|192774|192649|192762.2|192637.2|192774|192649|192759.1|192634.1|9
1726705080000|2024-09-19 00:18:00|192755.3|192630.3|192781.9|192656.9|192797.4|192672.4|192726.7|192601.7|18
1726705090000|2024-09-19 00:18:10|192794.9|192669.9|192790.9|192665.9|192795.3|192670.3|192784|192659|20
1726705100000|2024-09-19 00:18:20|192791.2|192666.2|192748.2|192623.2|192794.5|192669.5|192743.9|192618.9|19
1726705110000|2024-09-19 00:18:30|192748.4|192623.4|192753.3|192628.3|192754|192629|192748.4|192623.4|6
1726705120000|2024-09-19 00:18:40|192753.2|192628.2|192752.8|192627.8|192753.9|192628.9|192741.1|192616.1|16
1726705130000|2024-09-19 00:18:50|192752.6|192627.6|192735.4|192610.4|192756.2|192631.2|192733.7|192608.7|24
1726705140000|2024-09-19 00:19:00|192737.3|192612.3|192765.9|192640.9|192767.4|192642.4|192733.8|192608.8|22
1726705150000|2024-09-19 00:19:10|192767.5|192642.5|192765.6|192640.6|192767.7|192642.7|192761.2|192636.2|6
1726705160000|2024-09-19 00:19:20|192765.4|192640.4|192735.7|192610.7|192765.4|192640.4|192724.7|192599.7|14
1726705170000|2024-09-19 00:19:30|192728.9|192603.9|192713.6|192588.6|192734.7|192609.7|192699.6|192574.6|27
1726705180000|2024-09-19 00:19:40|192712.9|192587.9|192710.7|192585.7|192725.8|192600.8|192699.7|192574.7|35
1726705190000|2024-09-19 00:19:50|192706|192581|192737.8|192612.8|192738.1|192613.1|192704.6|192579.6|22
1726705200000|2024-09-19 00:20:00|192734.2|192609.2|192727.7|192602.7|192749.4|192624.4|192687.7|192562.7|30
1726705210000|2024-09-19 00:20:10|192746.5|192621.5|192730.2|192605.2|192752.6|192627.6|192724.5|192599.5|26
1726705220000|2024-09-19 00:20:20|192727.4|192602.4|192694.8|192569.8|192748.2|192623.2|192687|192562|29
1726705230000|2024-09-19 00:20:30|192689.9|192564.9|192720.6|192595.6|192726.7|192601.7|192688.2|192563.2|27
1726705240000|2024-09-19 00:20:40|192724.7|192599.7|192724.4|192599.4|192725|192600|192718.1|192593.1|20
1726705250000|2024-09-19 00:20:50|192724.2|192599.2|192728.5|192603.5|192731.4|192606.4|192720.8|192595.8|30
1726705260000|2024-09-19 00:21:00|192722.2|192597.2|192761.7|192636.7|192761.7|192636.7|192690.8|192565.8|35
1726705270000|2024-09-19 00:21:10|192754.7|192629.7|192771.5|192646.5|192783.5|192658.5|192752.5|192627.5|18
1726705280000|2024-09-19 00:21:20|192766.2|192641.2|192754.6|192629.6|192771.9|192646.9|192729.3|192604.3|26
1726705290000|2024-09-19 00:21:30|192757.5|192632.5|192754.9|192629.9|192757.5|192632.5|192750.5|192625.5|17
1726705300000|2024-09-19 00:21:40|192753.1|192628.1|192744|192619|192753.1|192628.1|192744|192619|2
1726705310000|2024-09-19 00:21:50|192743.3|192618.3|192744.7|192619.7|192749.2|192624.2|192743.2|192618.2|15
1726705320000|2024-09-19 00:22:00|192748.8|192623.8|192731.4|192606.4|192748.8|192623.8|192725.2|192600.2|12
1726705330000|2024-09-19 00:22:10|192730.4|192605.4|192728.8|192603.8|192730.4|192605.4|192721.3|192596.3|4
1726705340000|2024-09-19 00:22:20|192728.9|192603.9|192708.8|192583.8|192728.9|192603.9|192688.1|192563.1|16
1726705350000|2024-09-19 00:22:30|192711.7|192586.7|192719|192594|192719|192594|192708.7|192583.7|8
1726705360000|2024-09-19 00:22:40|192718.6|192593.6|192715|192590|192718.6|192593.6|192714.8|192589.8|6
1726705370000|2024-09-19 00:22:50|192715.5|192590.5|192718.1|192593.1|192718.1|192593.1|192715.5|192590.5|2
1726705380000|2024-09-19 00:23:00|192717.8|192592.8|192706.5|192581.5|192723|192598|192700.4|192575.4|20
1726705390000|2024-09-19 00:23:10|192727.9|192602.9|192730.4|192605.4|192736.6|192611.6|192720.8|192595.8|15
1726705400000|2024-09-19 00:23:20|192731.3|192606.3|192731.4|192606.4|192747.5|192622.5|192728.4|192603.4|21
1726705410000|2024-09-19 00:23:30|192727.2|192602.2|192724.3|192599.3|192729.5|192604.5|192718.5|192593.5|7
1726705420000|2024-09-19 00:23:40|192724.2|192599.2|192726.5|192601.5|192726.5|192601.5|192724.2|192599.2|4
1726705430000|2024-09-19 00:23:50|192725|192600|192734.6|192609.6|192749.7|192624.7|192725|192600|13
1726705440000|2024-09-19 00:24:00|192736.1|192611.1|192760.2|192635.2|192762.6|192637.6|192736.1|192611.1|12
1726705450000|2024-09-19 00:24:10|192760.4|192635.4|192762.3|192637.3|192762.7|192637.7|192755.3|192630.3|9
1726705460000|2024-09-19 00:24:20|192762|192637|192760.6|192635.6|192762|192637|192760|192635|4
1726705470000|2024-09-19 00:24:30|192759.9|192634.9|192760.2|192635.2|192763.5|192638.5|192756.3|192631.3|12
1726705480000|2024-09-19 00:24:40|192762.6|192637.6|192760|192635|192762.6|192637.6|192755.8|192630.8|15
1726705490000|2024-09-19 00:24:50|192760.1|192635.1|192760.3|192635.3|192760.4|192635.4|192755.5|192630.5|7
1726705500000|2024-09-19 00:25:00|192760.9|192635.9|192754.6|192629.6|192760.9|192635.9|192748|192623|11
1726705510000|2024-09-19 00:25:10|192753.2|192628.2|192720.1|192595.1|192754.1|192629.1|192696|192571|17
1726705520000|2024-09-19 00:25:20|192720.4|192595.4|192700.6|192575.6|192720.4|192595.4|192695.6|192570.6|19
1726705530000|2024-09-19 00:25:30|192696.7|192571.7|192693.9|192568.9|192715|192590|192682.7|192557.7|18
1726705540000|2024-09-19 00:25:40|192690|192565|192723.2|192598.2|192730.7|192605.7|192690|192565|12
1726705550000|2024-09-19 00:25:50|192725.1|192600.1|192712.4|192587.4|192725.5|192600.5|192694.3|192569.3|16
1726705560000|2024-09-19 00:26:00|192709.4|192584.4|192745.4|192620.4|192763.2|192638.2|192703.7|192578.7|28
1726705570000|2024-09-19 00:26:10|192744.6|192619.6|192755.3|192630.3|192758.1|192633.1|192731.4|192606.4|23
1726705580000|2024-09-19 00:26:20|192752.1|192627.1|192754.8|192629.8|192755.5|192630.5|192750.5|192625.5|17
1726705590000|2024-09-19 00:26:30|192754.7|192629.7|192754.6|192629.6|192754.7|192629.7|192754.6|192629.6|2
1726705600000|2024-09-19 00:26:40|192755.4|192630.4|192756.3|192631.3|192756.3|192631.3|192755.4|192630.4|8
1726705610000|2024-09-19 00:26:50|192755.6|192630.6|192754.8|192629.8|192756.7|192631.7|192751.4|192626.4|12
1726705620000|2024-09-19 00:27:00|192750.6|192625.6|192717.9|192592.9|192754.5|192629.5|192717.9|192592.9|22
1726705630000|2024-09-19 00:27:10|192721.3|192596.3|192719.9|192594.9|192726.7|192601.7|192710.7|192585.7|20
1726705640000|2024-09-19 00:27:20|192719.2|192594.2|192684.4|192559.4|192720.1|192595.1|192682.1|192557.1|18
1726705650000|2024-09-19 00:27:30|192685.6|192560.6|192712.6|192587.6|192712.6|192587.6|192685.6|192560.6|10
1726705660000|2024-09-19 00:27:40|192713.6|192588.6|192723.1|192598.1|192723.7|192598.7|192713.6|192588.6|20
1726705670000|2024-09-19 00:27:50|192722.8|192597.8|192751.5|192626.5|192751.5|192626.5|192721.4|192596.4|20
1726705680000|2024-09-19 00:28:00|192750.3|192625.3|192761.2|192636.2|192768.3|192643.3|192750.3|192625.3|18
1726705690000|2024-09-19 00:28:10|192760.6|192635.6|192760|192635|192760.6|192635.6|192759.6|192634.6|7
1726705700000|2024-09-19 00:28:20|192760.2|192635.2|192760.7|192635.7|192763.9|192638.9|192760.2|192635.2|7
1726705710000|2024-09-19 00:28:30|192764|192639|192761.5|192636.5|192765.2|192640.2|192761|192636|8
1726705720000|2024-09-19 00:28:40|192765.5|192640.5|192759.6|192634.6|192765.5|192640.5|192757|192632|12
1726705730000|2024-09-19 00:28:50|192760.3|192635.3|192757.5|192632.5|192760.3|192635.3|192755.2|192630.2|12
1726705740000|2024-09-19 00:29:00|192755.3|192630.3|192756.4|192631.4|192758.1|192633.1|192755.3|192630.3|7
1726705750000|2024-09-19 00:29:10|192756|192631|192755.6|192630.6|192757.8|192632.8|192755.4|192630.4|6
1726705760000|2024-09-19 00:29:20|192758.4|192633.4|192757.5|192632.5|192758.4|192633.4|192757.5|192632.5|3
1726705770000|2024-09-19 00:29:30|192757.9|192632.9|192757.8|192632.8|192757.9|192632.9|192757.4|192632.4|4
1726705780000|2024-09-19 00:29:40|192757.7|192632.7|192753.1|192628.1|192768.5|192643.5|192753.1|192628.1|11
1726705790000|2024-09-19 00:29:50|192757.9|192632.9|192758.5|192633.5|192759.1|192634.1|192754.7|192629.7|6
1726705800000|2024-09-19 00:30:00|192757.8|192632.8|192811.3|192686.3|192821|192696|192757.8|192632.8|20
1726705810000|2024-09-19 00:30:10|192805.6|192680.6|192797.7|192672.7|192805.6|192680.6|192794.5|192669.5|5
1726705820000|2024-09-19 00:30:20|192796.6|192671.6|192759.4|192634.4|192796.6|192671.6|192755.8|192630.8|3
1726705830000|2024-09-19 00:30:30|192755.5|192630.5|192789.7|192664.7|192789.7|192664.7|192754.2|192629.2|23
1726705840000|2024-09-19 00:30:40|192801.2|192676.2|192813.7|192688.7|192831.3|192706.3|192796.8|192671.8|13
1726705850000|2024-09-19 00:30:50|192813.1|192688.1|192831.8|192706.8|192831.8|192706.8|192801.1|192676.1|13
1726705860000|2024-09-19 00:31:00|192827|192702|192830.7|192705.7|192832.4|192707.4|192827|192702|14
1726705870000|2024-09-19 00:31:10|192827.9|192702.9|192830.2|192705.2|192833|192708|192826|192701|25
1726705880000|2024-09-19 00:31:20|192813.4|192688.4|192814.4|192689.4|192822.4|192697.4|192811.9|192686.9|21
1726705890000|2024-09-19 00:31:30|192814.2|192689.2|192840.4|192715.4|192843|192718|192814.2|192689.2|20
1726705900000|2024-09-19 00:31:40|192840.6|192715.6|192843.3|192718.3|192845.2|192720.2|192836.5|192711.5|20
1726705910000|2024-09-19 00:31:50|192843.7|192718.7|192843.1|192718.1|192850.5|192725.5|192837.4|192712.4|19
1726705920000|2024-09-19 00:32:00|192842.9|192717.9|192814.2|192689.2|192844.6|192719.6|192808|192683|30
1726705930000|2024-09-19 00:32:10|192810.4|192685.4|192817.6|192692.6|192825.6|192700.6|192810.4|192685.4|21
1726705940000|2024-09-19 00:32:20|192821.5|192696.5|192810.6|192685.6|192821.5|192696.5|192808|192683|13
1726705950000|2024-09-19 00:32:30|192809.4|192684.4|192801.1|192676.1|192810|192685|192801.1|192676.1|13
1726705960000|2024-09-19 00:32:40|192801.2|192676.2|192822.6|192697.6|192825.4|192700.4|192776.9|192651.9|16
1726705970000|2024-09-19 00:32:50|192822.9|192697.9|192830.4|192705.4|192833.1|192708.1|192818.2|192693.2|9
1726705980000|2024-09-19 00:33:00|192830|192705|192831.4|192706.4|192833.8|192708.8|192828.9|192703.9|10
1726705990000|2024-09-19 00:33:10|192828.8|192703.8|192834.5|192709.5|192834.5|192709.5|192828.8|192703.8|7
1726706000000|2024-09-19 00:33:20|192837.8|192712.8|192832.2|192707.2|192838.7|192713.7|192829.5|192704.5|9
1726706010000|2024-09-19 00:33:30|192832.7|192707.7|192827.6|192702.6|192833|192708|192821.6|192696.6|14
1726706020000|2024-09-19 00:33:40|192828.6|192703.6|192822.2|192697.2|192834.2|192709.2|192820.8|192695.8|17
1726706030000|2024-09-19 00:33:50|192835.2|192710.2|192830.1|192705.1|192835.2|192710.2|192827.8|192702.8|22
1726706040000|2024-09-19 00:34:00|192834.1|192709.1|192817.4|192692.4|192834.1|192709.1|192810.1|192685.1|26
1726706050000|2024-09-19 00:34:10|192817.7|192692.7|192812.9|192687.9|192821.3|192696.3|192805.7|192680.7|13
1726706060000|2024-09-19 00:34:20|192807.7|192682.7|192808.5|192683.5|192816.6|192691.6|192804.4|192679.4|25
1726706070000|2024-09-19 00:34:30|192812.4|192687.4|192807.7|192682.7|192812.8|192687.8|192804.1|192679.1|13
1726706080000|2024-09-19 00:34:40|192801.6|192676.6|192807.5|192682.5|192811.9|192686.9|192801.6|192676.6|6
1726706090000|2024-09-19 00:34:50|192807.2|192682.2|192808.7|192683.7|192809.8|192684.8|192801.2|192676.2|14
1726706100000|2024-09-19 00:35:00|192811.9|192686.9|192805.6|192680.6|192814.1|192689.1|192805.6|192680.6|21
1726706110000|2024-09-19 00:35:10|192807.8|192682.8|192806.9|192681.9|192820.9|192695.9|192803|192678|27
1726706120000|2024-09-19 00:35:20|192815.5|192690.5|192811.2|192686.2|192816.1|192691.1|192805.3|192680.3|18
1726706130000|2024-09-19 00:35:30|192810.8|192685.8|192809.1|192684.1|192816.7|192691.7|192808.6|192683.6|23
1726706140000|2024-09-19 00:35:40|192809.3|192684.3|192806.7|192681.7|192812|192687|192799.8|192674.8|19
1726706150000|2024-09-19 00:35:50|192808|192683|192847.5|192722.5|192847.5|192722.5|192805.5|192680.5|20
1726706160000|2024-09-19 00:36:00|192847.8|192722.8|192858.1|192733.1|192858.8|192733.8|192844|192719|11
1726706170000|2024-09-19 00:36:10|192858.7|192733.7|192829.1|192704.1|192859.6|192734.6|192822.7|192697.7|15
1726706180000|2024-09-19 00:36:20|192823.5|192698.5|192828.2|192703.2|192828.8|192703.8|192823.5|192698.5|10
1726706190000|2024-09-19 00:36:30|192828.7|192703.7|192834.3|192709.3|192841.2|192716.2|192822.8|192697.8|22
1726706200000|2024-09-19 00:36:40|192834.7|192709.7|192829.3|192704.3|192834.7|192709.7|192820|192695|22
1726706210000|2024-09-19 00:36:50|192830.3|192705.3|192828|192703|192837.2|192712.2|192822.5|192697.5|28
1726706220000|2024-09-19 00:37:00|192822.1|192697.1|192817.5|192692.5|192835.5|192710.5|192809.9|192684.9|16
1726706230000|2024-09-19 00:37:10|192832.3|192707.3|192832.3|192707.3|192832.3|192707.3|192832.3|192707.3|1
1726706240000|2024-09-19 00:37:20|192838.6|192713.6|192816.6|192691.6|192842.7|192717.7|192811.3|192686.3|16
1726706250000|2024-09-19 00:37:30|192816.7|192691.7|192800.1|192675.1|192816.7|192691.7|192792.5|192667.5|15
1726706260000|2024-09-19 00:37:40|192793.4|192668.4|192800.2|192675.2|192802|192677|192793.4|192668.4|13
1726706270000|2024-09-19 00:37:50|192799.8|192674.8|192817.3|192692.3|192821.3|192696.3|192796|192671|7
1726706280000|2024-09-19 00:38:00|192818|192693|192818.3|192693.3|192821.5|192696.5|192817.1|192692.1|10
1726706290000|2024-09-19 00:38:10|192818.8|192693.8|192809.3|192684.3|192818.8|192693.8|192809.3|192684.3|10
1726706300000|2024-09-19 00:38:20|192816.2|192691.2|192790.9|192665.9|192816.2|192691.2|192790.9|192665.9|11
1726706310000|2024-09-19 00:38:30|192772.2|192647.2|192781.3|192656.3|192793.7|192668.7|192771.2|192646.2|18
1726706320000|2024-09-19 00:38:40|192780.1|192655.1|192779.1|192654.1|192780.1|192655.1|192769.7|192644.7|9
1726706330000|2024-09-19 00:38:50|192779.6|192654.6|192774.2|192649.2|192781.9|192656.9|192774.1|192649.1|12
1726706340000|2024-09-19 00:39:00|192778|192653|192804.5|192679.5|192804.5|192679.5|192778|192653|15
1726706350000|2024-09-19 00:39:10|192789.3|192664.3|192790.3|192665.3|192791.9|192666.9|192775.4|192650.4|14
1726706360000|2024-09-19 00:39:20|192789.4|192664.4|192790.2|192665.2|192791.4|192666.4|192783.8|192658.8|10
1726706370000|2024-09-19 00:39:30|192789.9|192664.9|192803.4|192678.4|192806.9|192681.9|192783.7|192658.7|13
1726706380000|2024-09-19 00:39:40|192809.4|192684.4|192808.9|192683.9|192809.8|192684.8|192803.3|192678.3|13
1726706390000|2024-09-19 00:39:50|192803.6|192678.6|192809.2|192684.2|192809.2|192684.2|192803.6|192678.6|2
1726706400000|2024-09-19 00:40:00|192809.4|192684.4|192807.1|192682.1|192812.3|192687.3|192803.1|192678.1|9
1726706410000|2024-09-19 00:40:10|192802.4|192677.4|192816.9|192691.9|192842.6|192717.6|192802.4|192677.4|10
1726706420000|2024-09-19 00:40:20|192811.3|192686.3|192812.4|192687.4|192816.8|192691.8|192806.1|192681.1|11
1726706430000|2024-09-19 00:40:30|192806.7|192681.7|192833.3|192708.3|192836.9|192711.9|192767.2|192642.2|22
1726706440000|2024-09-19 00:40:40|192836.1|192711.1|192837|192712|192839.9|192714.9|192832.2|192707.2|21
1726706450000|2024-09-19 00:40:50|192836.9|192711.9|192836.8|192711.8|192838|192713|192833|192708|7
1726706460000|2024-09-19 00:41:00|192833.1|192708.1|192835.7|192710.7|192836.8|192711.8|192831.6|192706.6|10
1726706470000|2024-09-19 00:41:10|192834.6|192709.6|192827.7|192702.7|192834.6|192709.6|192827.7|192702.7|4
1726706480000|2024-09-19 00:41:20|192826.1|192701.1|192823.1|192698.1|192834.3|192709.3|192814.5|192689.5|23
1726706490000|2024-09-19 00:41:30|192823.4|192698.4|192843|192718|192843.5|192718.5|192813.7|192688.7|11
1726706500000|2024-09-19 00:41:40|192839|192714|192839.8|192714.8|192842.9|192717.9|192835.6|192710.6|13
1726706510000|2024-09-19 00:41:50|192839.4|192714.4|192840.2|192715.2|192841.3|192716.3|192830.6|192705.6|12
1726706520000|2024-09-19 00:42:00|192834.6|192709.6|192844|192719|192849.8|192724.8|192834.6|192709.6|15
1726706530000|2024-09-19 00:42:10|192838.3|192713.3|192842.3|192717.3|192844|192719|192837.7|192712.7|7
1726706540000|2024-09-19 00:42:20|192842.8|192717.8|192843|192718|192843|192718|192836.8|192711.8|8
1726706550000|2024-09-19 00:42:30|192836.3|192711.3|192842.3|192717.3|192842.5|192717.5|192836.3|192711.3|10
1726706560000|2024-09-19 00:42:40|192837.5|192712.5|192812.2|192687.2|192841.4|192716.4|192802|192677|8
1726706570000|2024-09-19 00:42:50|192809.8|192684.8|192810|192685|192810.1|192685.1|192804.5|192679.5|5
1726706580000|2024-09-19 00:43:00|192805.2|192680.2|192806.6|192681.6|192806.6|192681.6|192800.3|192675.3|11
1726706590000|2024-09-19 00:43:10|192800.4|192675.4|192772.7|192647.7|192806.6|192681.6|192767.8|192642.8|9
1726706600000|2024-09-19 00:43:20|192772.4|192647.4|192771.4|192646.4|192772.4|192647.4|192766.5|192641.5|6
1726706610000|2024-09-19 00:43:30|192770.7|192645.7|192766.8|192641.8|192771.4|192646.4|192762.8|192637.8|13
1726706620000|2024-09-19 00:43:40|192763.9|192638.9|192743.9|192618.9|192767.6|192642.6|192737.5|192612.5|12
1726706630000|2024-09-19 00:43:50|192746.2|192621.2|192760.3|192635.3|192760.3|192635.3|192746.2|192621.2|9
1726706640000|2024-09-19 00:44:00|192759.8|192634.8|192758|192633|192761|192636|192756.6|192631.6|22
1726706650000|2024-09-19 00:44:10|192758.1|192633.1|192755.7|192630.7|192758.3|192633.3|192753.6|192628.6|21
1726706660000|2024-09-19 00:44:20|192755.6|192630.6|192756|192631|192760.5|192635.5|192755.6|192630.6|22
1726706670000|2024-09-19 00:44:30|192758.7|192633.7|192758.6|192633.6|192759|192634|192758.6|192633.6|8
1726706680000|2024-09-19 00:44:40|192758.3|192633.3|192758.9|192633.9|192759|192634|192756.3|192631.3|9
1726706690000|2024-09-19 00:44:50|192756.7|192631.7|192761.3|192636.3|192761.9|192636.9|192756.4|192631.4|14
1726706700000|2024-09-19 00:45:00|192761.9|192636.9|192803.3|192678.3|192804.4|192679.4|192759.4|192634.4|22
1726706710000|2024-09-19 00:45:10|192804|192679|192770.3|192645.3|192804|192679|192765.9|192640.9|13
1726706720000|2024-09-19 00:45:20|192765.6|192640.6|192768.1|192643.1|192768.1|192643.1|192739.9|192614.9|21
1726706730000|2024-09-19 00:45:30|192771.1|192646.1|192782|192657|192782|192657|192767.1|192642.1|31
1726706740000|2024-09-19 00:45:40|192804.1|192679.1|192797.7|192672.7|192805.5|192680.5|192777.3|192652.3|27
1726706750000|2024-09-19 00:45:50|192792.7|192667.7|192806.7|192681.7|192808.1|192683.1|192777.9|192652.9|31
1726706760000|2024-09-19 00:46:00|192802.3|192677.3|192802.9|192677.9|192810.1|192685.1|192784.8|192659.8|30
1726706770000|2024-09-19 00:46:10|192795.9|192670.9|192814.2|192689.2|192814.7|192689.7|192793.6|192668.6|26
1726706780000|2024-09-19 00:46:20|192810.2|192685.2|192809.4|192684.4|192814.5|192689.5|192808.8|192683.8|26
1726706790000|2024-09-19 00:46:30|192813.2|192688.2|192807.9|192682.9|192814.3|192689.3|192804|192679|25
1726706800000|2024-09-19 00:46:40|192812.1|192687.1|192810.1|192685.1|192812.1|192687.1|192806.1|192681.1|8
1726706810000|2024-09-19 00:46:50|192810.2|192685.2|192842.8|192717.8|192844.1|192719.1|192810|192685|9
1726706820000|2024-09-19 00:47:00|192842.5|192717.5|192846.3|192721.3|192851.3|192726.3|192832.4|192707.4|10
1726706830000|2024-09-19 00:47:10|192847.3|192722.3|192845.9|192720.9|192847.3|192722.3|192842.8|192717.8|6
1726706840000|2024-09-19 00:47:20|192846|192721|192826.9|192701.9|192846.3|192721.3|192823.9|192698.9|8
1726706850000|2024-09-19 00:47:30|192825.7|192700.7|192840.2|192715.2|192843.4|192718.4|192825.7|192700.7|12
1726706860000|2024-09-19 00:47:40|192836.6|192711.6|192839.5|192714.5|192839.6|192714.6|192836.6|192711.6|5
1726706870000|2024-09-19 00:47:50|192838.1|192713.1|192838.8|192713.8|192838.8|192713.8|192834.5|192709.5|4
1726706880000|2024-09-19 00:48:00|192838.7|192713.7|192838.6|192713.6|192838.9|192713.9|192838.4|192713.4|4
1726706890000|2024-09-19 00:48:10|192838.3|192713.3|192884.6|192754|192888|192758.8|192838|192713|21
1726706900000|2024-09-19 00:48:20|192885.2|192754.9|192883.9|192756.9|192895.4|192759.5|192879.5|192753.1|12
1726706910000|2024-09-19 00:48:30|192883.5|192757.2|192883.9|192758.9|192895.4|192767.6|192874.3|192748.5|9
1726706930000|2024-09-19 00:48:50|192882.4|192757.4|192896.9|192770.9|192896.9|192770.9|192864.9|192739.9|12
1726706940000|2024-09-19 00:49:00|192896.8|192769.3|192885.7|192760.7|192897.5|192769.3|192885.7|192760.7|8
1726706950000|2024-09-19 00:49:10|192883.6|192758.6|192890|192765|192890|192765|192882.4|192757.4|18
1726706960000|2024-09-19 00:49:20|192889.5|192764.5|192891|192766|192913.9|192788.9|192885.7|192760.7|15
1726706970000|2024-09-19 00:49:30|192895.4|192770.4|192885.6|192760.6|192897.2|192772.2|192883.7|192758.7|8
1726706980000|2024-09-19 00:49:40|192885.2|192760.2|192885.2|192760.2|192885.2|192760.2|192885.2|192760.2|1
1726706990000|2024-09-19 00:49:50|192883.4|192758.4|192917|192792|192917.5|192792.5|192883.4|192758.4|16
1726707000000|2024-09-19 00:50:00|192922.1|192794.1|192955.2|192830.2|192967.6|192842.6|192913.4|192788.4|22
1726707010000|2024-09-19 00:50:10|192954.8|192829.8|192942.1|192817.1|192954.8|192829.8|192910.3|192785.3|11
1726707020000|2024-09-19 00:50:20|192942.4|192817.4|192948|192823|192948.5|192823.5|192941.9|192816.9|22
1726707030000|2024-09-19 00:50:30|192946.9|192821.9|192928.8|192803.8|192956.7|192831.7|192928.8|192803.8|22
1726707040000|2024-09-19 00:50:40|192932.1|192804.7|192913.4|192788.4|192932.1|192804.7|192913.4|192788.4|20
1726707050000|2024-09-19 00:50:50|192923.5|192796.9|192948.8|192823.8|192948.8|192823.8|192919.6|192794.6|17
1726707060000|2024-09-19 00:51:00|192955.2|192830.2|192946|192821|192958|192833|192945.4|192820.4|12
1726707070000|2024-09-19 00:51:10|192941.8|192816.8|192946.7|192821.7|192947.6|192822.6|192933.1|192808.1|14
1726707080000|2024-09-19 00:51:20|192947.4|192822.4|192926.4|192801.4|192947.6|192822.6|192926.4|192801.4|12
1726707090000|2024-09-19 00:51:30|192929.5|192804.5|192945.5|192820.5|192945.5|192820.5|192913.4|192788.4|20
1726707100000|2024-09-19 00:51:40|192944.7|192819.7|192948.7|192823.7|192956.4|192831.4|192936.6|192811.6|28
1726707110000|2024-09-19 00:51:50|192947.7|192822.7|192941.2|192816.2|192954.4|192829.4|192940.5|192815.5|16
1726707120000|2024-09-19 00:52:00|192940.1|192815.1|192929.4|192804.4|192940.1|192815.1|192921.1|192796.1|23
1726707130000|2024-09-19 00:52:10|192932|192807|192912.1|192787.1|192932|192807|192912.1|192786.5|17
1726707140000|2024-09-19 00:52:20|192912.6|192787.6|192915.4|192790.4|192919.4|192794.4|192911.3|192786.3|20
1726707150000|2024-09-19 00:52:30|192916|192791|192916.9|192791.9|192916.9|192791.9|192914.8|192789.8|21
1726707160000|2024-09-19 00:52:40|192915.9|192790.9|192947.5|192820.6|192950.9|192821.1|192915.8|192790.8|23
1726707170000|2024-09-19 00:52:50|192947.2|192821|192947.3|192822.3|192947.3|192822.3|192939|192814|14
1726707180000|2024-09-19 00:53:00|192949.3|192824.3|192976.4|192851.4|192979.3|192854.3|192949.3|192824.3|21
1726707190000|2024-09-19 00:53:10|192976.5|192851.5|192956.3|192831.3|192977|192852|192953.2|192828.2|13
1726707200000|2024-09-19 00:53:20|192953.2|192828.2|193011.3|192886.3|193014.3|192889.3|192953.2|192828.2|18
1726707210000|2024-09-19 00:53:30|193000.6|192875.6|192974.7|192849.7|193009.9|192884.9|192974.7|192849.7|19
1726707220000|2024-09-19 00:53:40|192977.8|192852.8|192949.3|192824.3|192977.8|192852.8|192949.3|192824.3|11
1726707230000|2024-09-19 00:53:50|192949.6|192824.6|192940.9|192815.9|192949.7|192824.7|192940.9|192815.9|14
1726707240000|2024-09-19 00:54:00|192939.2|192814.2|192919.6|192794.6|192940.1|192815.1|192912.3|192787.3|23
1726707250000|2024-09-19 00:54:10|192917.5|192792.5|192936.7|192811.7|192938.3|192813.3|192915.3|192790.3|29
1726707260000|2024-09-19 00:54:20|192937.7|192812.7|192924|192799|192937.7|192812.7|192919.6|192794.6|29
1726707270000|2024-09-19 00:54:30|192924.3|192799.3|192912.8|192787.8|192924.3|192799.3|192911.9|192786.9|18
1726707280000|2024-09-19 00:54:40|192913.1|192788.1|192914.5|192789.5|192915.8|192790.8|192909.6|192784.6|27
1726707290000|2024-09-19 00:54:50|192914.9|192789.9|192904.5|192779.5|192914.9|192789.9|192859.2|192731.7|25
1726707300000|2024-09-19 00:55:00|192904.7|192779.7|192916.5|192791.5|192918|192793|192902.2|192777.2|19
1726707310000|2024-09-19 00:55:10|192917|192792|192913.3|192788.3|192917.4|192792.4|192910.3|192785.3|21
1726707320000|2024-09-19 00:55:20|192914|192789|192880.5|192755.5|192914|192789|192876.6|192751.6|33
1726707330000|2024-09-19 00:55:30|192879.5|192754.5|192887.8|192762.8|192887.8|192762.8|192877.9|192752.9|17
1726707340000|2024-09-19 00:55:40|192887.2|192762.2|192912.4|192787.4|192912.4|192787.4|192883.6|192758.6|21
1726707350000|2024-09-19 00:55:50|192912.5|192787.5|192946.1|192821.1|192953.1|192828.1|192906.6|192781.6|23
1726707360000|2024-09-19 00:56:00|192949.1|192824.1|192958.3|192833.3|192960|192835|192944.6|192819.6|23
1726707370000|2024-09-19 00:56:10|192958.2|192833.2|192990|192865|192990|192865|192954.7|192829.7|12
1726707380000|2024-09-19 00:56:20|192993|192868|192967.1|192842.1|192994.4|192869.1|192967.1|192842.1|17
1726707390000|2024-09-19 00:56:30|192969|192844|192963.9|192838.9|192974.6|192849.6|192961.2|192836.2|22
1726707400000|2024-09-19 00:56:40|192961.5|192836.5|192955.1|192830.1|192965|192840|192950.7|192825.7|24
1726707410000|2024-09-19 00:56:50|192955.4|192830.4|192989.4|192864.4|192989.4|192864.4|192954.2|192829.2|18
1726707420000|2024-09-19 00:57:00|192989.2|192864.2|193008.8|192883.8|193008.8|192883.8|192985.5|192860.5|16
1726707430000|2024-09-19 00:57:10|193008.2|192883.2|193016.5|192891.5|193049|192924|193008.2|192883.2|20
1726707440000|2024-09-19 00:57:20|193015.9|192890.9|193015.9|192890.9|193019.1|192894.1|193015.1|192890.1|10
1726707450000|2024-09-19 00:57:30|193018.4|192893.4|192986.4|192861.4|193018.4|192893.4|192986.4|192861.4|7
1726707460000|2024-09-19 00:57:40|192986.7|192861.7|192973.4|192848.4|192989|192864|192965.6|192840.6|11
1726707470000|2024-09-19 00:57:50|192974.2|192849.2|192979.7|192854.7|192983.5|192858.5|192974.2|192849.2|14
1726707480000|2024-09-19 00:58:00|192981.8|192856.8|192967.4|192842.4|192983.3|192858.3|192967.4|192842.4|8
1726707490000|2024-09-19 00:58:10|192967.7|192842.7|192979.9|192854.9|192981.4|192856.4|192966.9|192841.9|14
1726707500000|2024-09-19 00:58:20|192977.3|192852.3|192979.6|192854.6|192979.6|192854.6|192977.3|192852.3|2
1726707510000|2024-09-19 00:58:30|192979.8|192854.8|192969.3|192844.3|192979.8|192854.8|192964.7|192839.7|21
1726707520000|2024-09-19 00:58:40|192968.2|192843.2|192960.6|192835.6|192968.2|192843.2|192958.5|192833.5|7
1726707530000|2024-09-19 00:58:50|192959|192834|192959.9|192834.9|192959.9|192834.9|192959|192834|2
1726707540000|2024-09-19 00:59:00|192961.7|192836.7|192918.3|192793.3|192963.8|192838.8|192910.4|192785.4|16
1726707550000|2024-09-19 00:59:10|192916.9|192791.9|192912.7|192787.7|192918.3|192793.3|192910.3|192785.3|21
1726707560000|2024-09-19 00:59:20|192912.2|192787.2|192908.9|192783.9|192915.2|192790.2|192908.9|192783.9|23
1726707570000|2024-09-19 00:59:30|192913.1|192788.1|192915.2|192790.2|192915.5|192790.5|192908.9|192783.9|12
1726707580000|2024-09-19 00:59:40|192911|192786|192917|192792|192917|192792|192909.2|192784.2|24
1726707590000|2024-09-19 00:59:50|192916.6|192791.6|192976.7|192851.7|192977.1|192852.1|192912.7|192787.7|23
1726707600000|2024-09-19 01:00:00|192979.8|192854.8|193020.5|192895.5|193028.3|192900.4|192979.8|192854.8|16
1726707610000|2024-09-19 01:00:10|193020.9|192895.9|193021.7|192896.7|193047.1|192922.1|193020.9|192895.9|17
1726707620000|2024-09-19 01:00:20|193021.5|192896.5|193017.4|192892.4|193021.5|192896.5|193017.4|192892.4|4
1726707630000|2024-09-19 01:00:30|193011.7|192886.7|192960.2|192835.2|193011.7|192886.7|192960.2|192835.2|10
1726707640000|2024-09-19 01:00:40|192957|192832|192952|192823.2|192960|192835|192952|192818.8|7
1726707650000|2024-09-19 01:00:50|192951.5|192822.5|192950.6|192824.3|192951.5|192824.3|192947.5|192819.2|4
1726707660000|2024-09-19 01:01:00|192951.5|192825.3|192951.1|192826.1|192954.7|192829.7|192947.5|192822.5|11
1726707670000|2024-09-19 01:01:10|192951.4|192826.4|192986.4|192861.4|193007.9|192882.9|192951.1|192826.1|13
1726707680000|2024-09-19 01:01:20|192986.1|192861.1|192982.7|192857.7|192986.1|192861.1|192982.7|192857.7|3
1726707690000|2024-09-19 01:01:30|192985.2|192860.2|193012.5|192887.5|193016.1|192891.1|192978.3|192853.3|13
1726707700000|2024-09-19 01:01:40|193016.1|192891.1|192980.2|192855.2|193016.1|192891.1|192977.9|192852.9|8
1726707710000|2024-09-19 01:01:50|192979.8|192854.8|192979.9|192854.9|192981.4|192856.4|192976.5|192851.5|10
1726707720000|2024-09-19 01:02:00|192980.7|192855.7|192979.3|192854.3|192989|192864|192979.3|192854.3|8
1726707730000|2024-09-19 01:02:10|192983.1|192858.1|192950.1|192825.1|192983.1|192858.1|192950|192825|11
1726707740000|2024-09-19 01:02:20|192948.8|192823.8|192947.7|192822.7|192948.8|192823.8|192943.7|192818.7|16
1726707750000|2024-09-19 01:02:30|192944|192819|192944.1|192819.1|192944.3|192819.3|192944|192819|10
1726707760000|2024-09-19 01:02:40|192944.3|192819.3|192984|192859|192985.8|192860.8|192944|192819|14
1726707770000|2024-09-19 01:02:50|192983|192858|192983.6|192858.6|192983.6|192858.6|192983|192858|2
1726707780000|2024-09-19 01:03:00|192984.3|192859.3|192984|192859|192984.3|192859.3|192982.8|192857.8|6
1726707790000|2024-09-19 01:03:10|192984.4|192859.4|192984.4|192859.4|192984.4|192859.4|192982.7|192857.7|8
1726707800000|2024-09-19 01:03:20|192985|192860|192980.3|192855.3|192985.8|192860.8|192978.5|192853.5|8
1726707810000|2024-09-19 01:03:30|192979.7|192854.7|192979.7|192854.7|192979.7|192854.7|192979.7|192854.7|1
1726707820000|2024-09-19 01:03:40|192979.5|192854.5|192979.7|192854.7|192980.1|192855.1|192979.5|192854.5|3
1726707830000|2024-09-19 01:03:50|192982.5|192857.5|192994.6|192865.6|192994.6|192866.6|192982.5|192857.5|4
1726707840000|2024-09-19 01:04:00|192984.3|192859.3|193011.1|192886.1|193016.3|192891.3|192984.3|192859.3|9
1726707850000|2024-09-19 01:04:10|193013.3|192888.3|193020.1|192895.1|193025.5|192900.5|193013.3|192888.3|12
1726707860000|2024-09-19 01:04:20|193023.7|192898.7|193020|192895|193023.9|192898.9|193019.8|192894.8|6
1726707870000|2024-09-19 01:04:30|193019.2|192894.2|193021.6|192896.6|193023.2|192898.2|193019.2|192894.2|4
1726707880000|2024-09-19 01:04:40|193019.6|192894.6|193016|192891|193019.6|192894.6|193012.8|192887.8|8
1726707890000|2024-09-19 01:04:50|193012.4|192887.4|193019.6|192894.6|193019.6|192894.6|193012.4|192887.4|7
1726707900000|2024-09-19 01:05:00|193019.2|192894.2|193014.6|192889.6|193020.3|192895.3|193014.6|192889.6|8
1726707910000|2024-09-19 01:05:10|193015.1|192890.1|193019.4|192894.4|193019.4|192894.4|193014.7|192889.7|14
1726707920000|2024-09-19 01:05:20|193018.5|192893.5|193019.6|192894.6|193020.3|192895.3|193018.5|192893.5|6
1726707930000|2024-09-19 01:05:30|193017.4|192892.4|192982.1|192857.1|193017.4|192892.4|192980.6|192855.6|8
1726707940000|2024-09-19 01:05:40|192982.7|192857.7|192947.6|192822.6|192982.7|192857.7|192946.9|192821.9|14
1726707950000|2024-09-19 01:05:50|192942.5|192817.5|192938.2|192813.2|192946.4|192821.4|192938.2|192813.2|8
1726707960000|2024-09-19 01:06:00|192941.2|192816.2|192937|192812|192941.2|192816.2|192912.6|192787.6|11
1726707970000|2024-09-19 01:06:10|192939.8|192814.8|192947.8|192822.8|192957.1|192832.1|192938.6|192813.6|16
1726707980000|2024-09-19 01:06:20|192945.2|192820.2|192952.7|192827.7|192952.7|192827.7|192945.2|192820.2|13
1726707990000|2024-09-19 01:06:30|192949.2|192824.2|192943.5|192818.5|192949.2|192824.2|192941.1|192816.1|19
1726708000000|2024-09-19 01:06:40|192943.2|192818.2|192936.1|192811.1|192943.5|192818.5|192924.8|192799.8|15
1726708010000|2024-09-19 01:06:50|192934.6|192809.6|192934.8|192809.8|192941|192816|192930.3|192805.3|20
1726708020000|2024-09-19 01:07:00|192934|192809|192918.8|192793.8|192934|192809|192911.8|192786.8|17
1726708030000|2024-09-19 01:07:10|192915.7|192790.7|192941.4|192816.4|192941.4|192816.4|192909.7|192784.7|13
1726708040000|2024-09-19 01:07:20|192940.3|192815.3|192916.3|192791.3|192940.3|192815.3|192913.3|192788.3|16
1726708050000|2024-09-19 01:07:30|192915.4|192790.4|192919.8|192794.8|192920.4|192795.4|192915.4|192790.4|12
1726708060000|2024-09-19 01:07:40|192920.1|192795.1|192919|192794|192920.3|192795.3|192916.2|192791.2|11
1726708070000|2024-09-19 01:07:50|192920.1|192795.1|192919.4|192794.4|192933.5|192808.5|192917.2|192792.2|21
1726708080000|2024-09-19 01:08:00|192919|192794|192920.9|192795.9|192922|192797|192917.1|192792.1|10
1726708090000|2024-09-19 01:08:10|192922.1|192797.1|192921.5|192796.5|192922.1|192797.1|192919.5|192794.5|12
1726708100000|2024-09-19 01:08:20|192920.7|192795.7|192920.4|192795.4|192933.2|192808.2|192912.5|192787.5|16
1726708110000|2024-09-19 01:08:30|192921.7|192796.7|192921.7|192796.7|192921.7|192796.7|192920.4|192795.4|7
1726708120000|2024-09-19 01:08:40|192920.4|192795.4|192920.4|192795.4|192920.4|192795.4|192920.4|192795.4|1
1726708130000|2024-09-19 01:08:50|192920.6|192795.6|192911.3|192786.3|192921.7|192796.7|192909.6|192784.6|8
1726708140000|2024-09-19 01:09:00|192913.9|192788.9|192921.1|192796.1|192922.5|192797.5|192913.8|192788.8|6
1726708150000|2024-09-19 01:09:10|192921.4|192796.4|192932.2|192807.2|192939.4|192814.4|192918.1|192793.1|10
1726708160000|2024-09-19 01:09:20|192934.5|192809.5|193014.8|192889.8|193014.8|192889.8|192934.5|192809.5|12
1726708170000|2024-09-19 01:09:30|193012.9|192887.9|193014.6|192889.6|193014.6|192889.6|193012.9|192887.9|3
1726708180000|2024-09-19 01:09:40|193007.3|192882.3|193015.2|192890.2|193015.2|192890.2|192987.7|192862.7|26
1726708190000|2024-09-19 01:09:50|193013.9|192888.9|193010.7|192885.7|193036.8|192911.8|193010.7|192885.7|27
1726708200000|2024-09-19 01:10:00|193006.6|192881.6|193028|192903|193028|192903|193006.6|192881.6|14
1726708210000|2024-09-19 01:10:10|193031.7|192906.7|193031.7|192906.7|193031.7|192906.7|193031.7|192906.7|1
1726708220000|2024-09-19 01:10:20|193031.6|192906.6|193025.5|192900.5|193034.6|192909.6|193024.8|192899.8|8
1726708230000|2024-09-19 01:10:30|193030.3|192905.3|193027.8|192902.8|193030.3|192905.3|193027.8|192902.8|8
1726708240000|2024-09-19 01:10:40|193028.7|192903.7|193027.2|192902.2|193028.8|192903.8|193026.3|192901.3|9
1726708250000|2024-09-19 01:10:50|193028|192903|193030.1|192905.1|193030.1|192905.1|193020.8|192895.8|10
1726708260000|2024-09-19 01:11:00|193027.8|192902.8|193025|192900|193030.3|192905.3|193025|192900|6
1726708270000|2024-09-19 01:11:10|193025.5|192900.5|193027.5|192902.5|193029.4|192904.4|193024.9|192899.9|9
1726708280000|2024-09-19 01:11:20|193028.8|192903.8|193027.8|192902.8|193028.8|192903.8|193027.5|192902.5|10
1726708290000|2024-09-19 01:11:30|193028.7|192903.7|193028.4|192903.4|193028.7|192903.7|193027.2|192902.2|4
1726708300000|2024-09-19 01:11:40|193027.2|192902.2|193008.9|192883.9|193027.2|192902.2|193004.6|192879.6|14
1726708310000|2024-09-19 01:11:50|193006.8|192881.8|193006.3|192881.3|193009.4|192884.4|193003.1|192878.1|10
1726708320000|2024-09-19 01:12:00|193006.5|192881.5|193006.5|192881.5|193006.5|192881.5|193006.5|192881.5|1
1726708330000|2024-09-19 01:12:10|193002.5|192877.5|193043|192918|193043.7|192918.7|193000.2|192875.2|12
1726708340000|2024-09-19 01:12:20|193042.9|192917.9|193047.1|192922.1|193047.1|192922.1|193037.3|192912.3|12
1726708350000|2024-09-19 01:12:30|193041.5|192916.5|193064.6|192939.6|193089.2|192964.2|193041.5|192916.5|16
1726708360000|2024-09-19 01:12:40|193063.9|192938.9|193069.1|192944.1|193069.1|192944.1|193063.9|192938.9|3
1726708370000|2024-09-19 01:12:50|193069.4|192944.4|193092.4|192967.4|193114.2|192989.2|193068.7|192943.7|19
1726708380000|2024-09-19 01:13:00|193091.9|192966.9|193095|192970|193104|192979|193078.7|192953.7|13
1726708390000|2024-09-19 01:13:10|193092.6|192967.6|193108.2|192983.2|193108.2|192983.2|193073.8|192948.8|14
1726708400000|2024-09-19 01:13:20|193113.7|192988.7|193113.6|192988.6|193119.4|192994.4|193111.1|192986.1|24
1726708410000|2024-09-19 01:13:30|193113.9|192988.9|193110.4|192985.4|193114.2|192989.2|193106.4|192981.4|12
1726708420000|2024-09-19 01:13:40|193113|192988|193104.4|192979.4|193113|192988|193104.4|192979.4|6
1726708430000|2024-09-19 01:13:50|193106.6|192981.6|193106.5|192981.5|193107.1|192982.1|193106.5|192981.5|3
1726708440000|2024-09-19 01:14:00|193106.6|192981.6|193099|192974|193109.2|192984.2|193099|192974|11
1726708450000|2024-09-19 01:14:10|193098.7|192973.7|193078.6|192953.6|193098.7|192973.7|193078.2|192953.2|10
1726708460000|2024-09-19 01:14:20|193078.4|192953.4|193078.4|192953.4|193078.4|192953.4|193078.4|192953.4|1
1726708470000|2024-09-19 01:14:30|193077.9|192952.9|193079.2|192954.2|193079.8|192954.8|193077.9|192952.9|9
1726708480000|2024-09-19 01:14:40|193079.5|192954.5|193077.2|192952.2|193086.8|192961.8|193077.2|192952.2|13
1726708490000|2024-09-19 01:14:50|193074.7|192949.7|193044.1|192919.1|193074.7|192949.7|193038.7|192913.7|10
1726708500000|2024-09-19 01:15:00|193044.7|192919.7|193042|192917|193070.7|192945.7|193039.6|192914.6|17
1726708510000|2024-09-19 01:15:10|193062.2|192937.2|193065.4|192940.4|193069.3|192944.3|193060.7|192935.7|16
1726708520000|2024-09-19 01:15:20|193062.6|192937.6|193058.3|192933.3|193067.3|192942.3|193052.9|192927.9|8
1726708530000|2024-09-19 01:15:30|193055.2|192930.2|193016.3|192891.3|193055.2|192930.2|193016.3|192891.3|14
1726708540000|2024-09-19 01:15:40|193015.2|192890.2|193002.2|192877.2|193015.2|192890.2|193002.2|192877.2|2
1726708550000|2024-09-19 01:15:50|193006.5|192881.5|193008.8|192883.8|193008.8|192883.8|193004.9|192879.9|3
1726708560000|2024-09-19 01:16:00|193011.1|192886.1|193059.7|192934.7|193059.7|192934.7|193011.1|192886.1|13
1726708570000|2024-09-19 01:16:10|193056.9|192931.9|193033|192908|193056.9|192931.9|193033|192908|7
1726708580000|2024-09-19 01:16:20|193032.6|192907.6|193028.7|192903.7|193032.6|192907.6|193028.7|192903.7|3
1726708590000|2024-09-19 01:16:30|193028.4|192903.4|193022|192897|193028.4|192903.4|193022|192897|3
1726708600000|2024-09-19 01:16:40|193021.4|192896.4|193024.9|192899.9|193024.9|192899.9|193021.1|192896.1|3
1726708610000|2024-09-19 01:16:50|193025.2|192900.2|193028.2|192903.2|193029|192904|193025.2|192900.2|3
1726708620000|2024-09-19 01:17:00|193031.2|192906.2|193031|192906|193031.2|192906.2|193028.6|192903.6|4
1726708630000|2024-09-19 01:17:10|193028.3|192903.3|193030.5|192905.5|193030.5|192905.5|193024.2|192899.2|5
1726708640000|2024-09-19 01:17:20|193029.2|192904.2|193020.4|192895.4|193029.2|192904.2|193020.4|192895.4|7
1726708650000|2024-09-19 01:17:30|193023.4|192898.4|193020.6|192895.6|193024.3|192899.3|193016.4|192891.4|11
1726708660000|2024-09-19 01:17:40|193021.3|192896.3|193019.6|192894.6|193025.3|192900.3|193019.6|192894.6|6
1726708670000|2024-09-19 01:17:50|193019.1|192894.1|193025|192900|193025.9|192900.9|193019.1|192894.1|4
1726708680000|2024-09-19 01:18:00|193027.5|192902.5|193031.6|192906.6|193031.6|192906.6|193027.5|192902.5|3
1726708690000|2024-09-19 01:18:10|193037|192912|193009.8|192884.8|193037|192912|193009.8|192884.8|9
1726708700000|2024-09-19 01:18:20|192995.3|192870.3|192996.6|192871.6|192996.6|192871.6|192995.3|192870.3|2
1726708710000|2024-09-19 01:18:30|193009.7|192884.7|192996.2|192871.2|193010.8|192885.8|192992.2|192867.2|12
1726708720000|2024-09-19 01:18:40|192995.7|192870.7|192958.6|192833.6|192995.7|192870.7|192955.8|192830.8|20
1726708730000|2024-09-19 01:18:50|192956.1|192831.1|192969.3|192844.3|192976.5|192851.5|192956.1|192831.1|16
1726708740000|2024-09-19 01:19:00|192968.8|192843.8|192961.8|192836.8|192971.3|192846.3|192957.9|192832.9|11
1726708750000|2024-09-19 01:19:10|192959.2|192834.2|192963.8|192838.8|192971.1|192846.1|192959.2|192834.2|11
1726708760000|2024-09-19 01:19:20|192962.3|192837.3|192962.9|192837.9|192965|192840|192942.9|192817.9|14
1726708770000|2024-09-19 01:19:30|192984.9|192859.9|192997.8|192872.8|192997.8|192872.8|192984.9|192859.9|7
1726708780000|2024-09-19 01:19:40|192995.9|192870.9|192995.9|192870.9|192997.8|192872.8|192995.9|192870.9|9
1726708790000|2024-09-19 01:19:50|192997.6|192872.6|193033.3|192908.3|193039.2|192914.2|192997.1|192872.1|18
1726708800000|2024-09-19 01:20:00|193036.8|192911.8|193042|192917|193045|192920|193034|192909|11
1726708810000|2024-09-19 01:20:10|193041.7|192916.7|193030.4|192905.4|193042.2|192917.2|193023|192898|17
1726708820000|2024-09-19 01:20:20|193027.8|192902.8|193028|192903|193030.8|192905.8|193025.4|192900.4|13
1726708830000|2024-09-19 01:20:30|193028.4|192903.4|193023.3|192898.3|193028.4|192903.4|193018.1|192893.1|11
1726708840000|2024-09-19 01:20:40|193022|192897|193003.2|192878.2|193022|192897|193001.5|192876.5|9
1726708850000|2024-09-19 01:20:50|193004.5|192879.5|193004.5|192879.5|193004.5|192879.5|193004.5|192879.5|1
1726708860000|2024-09-19 01:21:00|193005.4|192880.4|193003.9|192878.9|193005.4|192880.4|192998.7|192873.7|8
1726708870000|2024-09-19 01:21:10|193004.1|192879.1|193014|192889|193014|192889|192995.7|192870.7|7
1726708880000|2024-09-19 01:21:20|193016.3|192891.3|193031.6|192906.6|193042.6|192917.6|193016.3|192891.3|20
1726708890000|2024-09-19 01:21:30|193036.1|192911.1|193031.4|192906.4|193037.4|192912.4|193027.1|192902.1|18
1726708900000|2024-09-19 01:21:40|193028.2|192903.2|193029.9|192904.9|193029.9|192904.9|193003.5|192878.5|21
1726708910000|2024-09-19 01:21:50|193032.9|192907.9|193029.9|192904.9|193033.1|192908.1|193029.9|192904.9|11
1726708920000|2024-09-19 01:22:00|193030.4|192905.4|193065.4|192940.4|193065.4|192940.4|193030.4|192905.4|21
1726708930000|2024-09-19 01:22:10|193062.8|192937.8|193064.5|192939.5|193065.2|192940.2|193062.5|192937.5|10
1726708940000|2024-09-19 01:22:20|193064.4|192939.4|193064.4|192939.4|193064.4|192939.4|193064.4|192939.4|1
1726708950000|2024-09-19 01:22:30|193064.8|192939.8|193064.6|192939.6|193064.8|192939.8|193064.6|192939.6|2
1726708960000|2024-09-19 01:22:40|193062.2|192937.2|193025.8|192900.8|193062.2|192937.2|193019.3|192894.3|8
1726708970000|2024-09-19 01:22:50|193026|192901|192991.4|192866.4|193027.7|192902.7|192991.4|192866.4|10
1726708980000|2024-09-19 01:23:00|192990.9|192865.9|192987.4|192862.4|192990.9|192865.9|192985.3|192860.3|7
1726708990000|2024-09-19 01:23:10|192985.2|192860.2|192991.2|192866.2|192995.7|192870.7|192985.2|192860.2|22
1726709000000|2024-09-19 01:23:20|192990.9|192865.9|192992.3|192867.3|192994.4|192869.4|192987.9|192862.9|10
1726709010000|2024-09-19 01:23:30|192993.3|192868.3|192990.6|192865.6|192995.2|192870.2|192988.9|192863.9|7
1726709020000|2024-09-19 01:23:40|192992.2|192867.2|192993|192868|192994.3|192869.3|192991|192866|11
1726709030000|2024-09-19 01:23:50|192992.2|192867.2|192987.3|192862.3|192992.9|192867.9|192987.2|192862.2|7
1726709040000|2024-09-19 01:24:00|192990.3|192865.3|192992.3|192867.3|192994.7|192869.7|192989.1|192864.1|21
1726709050000|2024-09-19 01:24:10|192993.3|192868.3|193042.9|192917.9|193042.9|192917.9|192991.4|192866.4|19
1726709060000|2024-09-19 01:24:20|193043.3|192918.3|193043.4|192918.4|193043.4|192918.4|193042.5|192917.5|5
1726709070000|2024-09-19 01:24:30|193044.9|192919.9|193032.2|192907.2|193048.6|192923.6|193032.2|192907.2|9
1726709080000|2024-09-19 01:24:40|193033.2|192908.2|192993|192868|193033.2|192908.2|192991.5|192866.5|16
1726709090000|2024-09-19 01:24:50|192989.4|192864.4|192986.3|192861.3|192994.1|192869.1|192985.2|192860.2|9
1726709100000|2024-09-19 01:25:00|192984.3|192859.3|192985.6|192860.6|192990.4|192865.4|192982.2|192857.2|20
1726709110000|2024-09-19 01:25:10|192985.5|192860.5|192987.7|192862.7|192990.6|192865.6|192985|192860|21
1726709120000|2024-09-19 01:25:20|192988.9|192863.9|192990.8|192865.8|192991|192866|192985.1|192860.1|15
1726709130000|2024-09-19 01:25:30|192990.3|192865.3|192986.3|192861.3|192990.4|192865.4|192983.1|192858.1|17
1726709140000|2024-09-19 01:25:40|192986.7|192861.7|193032.1|192907.1|193043|192918|192984.6|192859.6|13
1726709150000|2024-09-19 01:25:50|193030.9|192905.9|193030.5|192905.5|193034.8|192909.8|193030.2|192905.2|12
1726709160000|2024-09-19 01:26:00|193028.2|192903.2|193029.4|192904.4|193030.3|192905.3|193022.7|192897.7|19
1726709170000|2024-09-19 01:26:10|193029.7|192904.7|193026.2|192901.2|193029.7|192904.7|193005.3|192880.3|19
1726709180000|2024-09-19 01:26:20|193026.8|192901.8|193024.2|192899.2|193026.8|192901.8|193024.1|192899.1|16
1726709190000|2024-09-19 01:26:30|193024.1|192899.1|193024.7|192899.7|193025.6|192900.6|193024.1|192899.1|6
1726709200000|2024-09-19 01:26:40|193024.4|192899.4|193027.3|192902.3|193027.3|192902.3|193023.7|192898.7|13
1726709210000|2024-09-19 01:26:50|193025.7|192900.7|193000.4|192875.4|193027.3|192902.3|192996.5|192871.5|9
1726709220000|2024-09-19 01:27:00|193001.3|192876.3|192999.1|192874.1|193017.8|192892.8|192999.1|192874.1|6
1726709230000|2024-09-19 01:27:10|192998.9|192873.9|192998.6|192873.6|192999.3|192874.3|192993.9|192868.9|10
1726709240000|2024-09-19 01:27:20|192999.3|192874.3|193072.6|192947.6|193074.7|192949.7|192998.6|192873.6|12
1726709260000|2024-09-19 01:27:40|193072.5|192947.5|193072.5|192947.5|193072.5|192947.5|193072.5|192947.5|1
1726709270000|2024-09-19 01:27:50|193068.8|192943.8|193072.1|192947.1|193072.1|192947.1|193068.8|192943.8|4
1726709280000|2024-09-19 01:28:00|193067.3|192942.3|193072.5|192947.5|193072.5|192947.5|193067.3|192942.3|2
1726709290000|2024-09-19 01:28:10|193073.3|192948.3|193072|192947|193073.3|192948.3|193067.2|192942.2|7
1726709300000|2024-09-19 01:28:20|193065.9|192940.9|193072.3|192947.3|193073.1|192948.1|193065.9|192940.9|10
1726709310000|2024-09-19 01:28:30|193066.7|192941.7|193068.8|192943.8|193071.6|192946.6|193063.3|192938.3|8
1726709320000|2024-09-19 01:28:40|193071.2|192946.2|193071.9|192946.9|193072.2|192947.2|193071.2|192946.2|4
1726709330000|2024-09-19 01:28:50|193071.8|192946.8|193068.9|192943.9|193073.5|192948.5|193065.6|192940.6|13
1726709340000|2024-09-19 01:29:00|193076.5|192951.5|193142.3|193017.3|193167.4|193042.4|193076.5|192951.5|21
1726709350000|2024-09-19 01:29:10|193143.1|193018.1|193143.2|193018.2|193147.1|193022.1|193142|193017|6
1726709360000|2024-09-19 01:29:20|193141.5|193016.5|193141.8|193016.8|193151.5|193026.5|193139|193014|8
1726709370000|2024-09-19 01:29:30|193140.6|193015.6|193148.7|193023.7|193149.5|193024.5|193140.1|193015.1|15
1726709380000|2024-09-19 01:29:40|193149.4|193024.4|193140.7|193013.6|193163.6|193038.6|193136.4|193011.4|20
1726709390000|2024-09-19 01:29:50|193140.1|193015.1|193168.8|193039.6|193173.1|193048.1|193135.7|193010.7|18
1726709400000|2024-09-19 01:30:00|193172|193047|193168.8|193043.8|193172.3|193047.3|193158.8|193033.8|19
1726709410000|2024-09-19 01:30:10|193169.7|193044.7|193177|193052|193179.7|193054.7|193163.4|193038.4|23
1726709420000|2024-09-19 01:30:20|193177.9|193052.9|193170.3|193045.3|193178.7|193053.7|193170.3|193045.3|8
1726709430000|2024-09-19 01:30:30|193169.6|193044.6|193159.4|193034.4|193169.6|193044.6|193156.4|193031.4|9
1726709440000|2024-09-19 01:30:40|193158.3|193033.3|193158.1|193033.1|193160.5|193035.5|193154.7|193029.7|8
1726709450000|2024-09-19 01:30:50|193157.4|193032.4|193149|193024|193159.6|193034.6|193141.5|193016.5|14
1726709460000|2024-09-19 01:31:00|193146|193021|193060.2|192935.2|193146|193021|193059.6|192934.6|17
1726709470000|2024-09-19 01:31:10|193058.5|192930.5|193061.1|192936.1|193063|192938|193058.4|192930.5|8
1726709480000|2024-09-19 01:31:20|193063.3|192938.3|193122.7|192997.7|193143.6|193018.6|193063.2|192938.2|7
1726709490000|2024-09-19 01:31:30|193123|192998|193125.4|193000.4|193126.6|193001.6|193123|192998|8
1726709500000|2024-09-19 01:31:40|193125.9|193000.9|193145.2|193020.2|193150.3|193025.3|193125.6|193000.6|16
1726709510000|2024-09-19 01:31:50|193154|193029|193161|193036|193167.7|193042.7|193154|193029|13
1726709520000|2024-09-19 01:32:00|193161.1|193036.1|193106.4|192981.4|193164.2|193039.2|193106.4|192981.4|19
1726709530000|2024-09-19 01:32:10|193105.4|192980.4|193105.2|192980.2|193107.4|192982.4|193100.3|192975.3|14
1726709540000|2024-09-19 01:32:20|193102.2|192977.2|193077.3|192952.3|193102.2|192977.2|193071.4|192946.4|19
1726709550000|2024-09-19 01:32:30|193078.3|192953.3|193076.4|192951.4|193078.3|192953.3|193076.4|192951.4|10
1726709560000|2024-09-19 01:32:40|193077.3|192952.3|193086.7|192961.7|193088.7|192963.7|193077.3|192952.3|10
1726709570000|2024-09-19 01:32:50|193088.4|192963.4|193096.6|192971.6|193109.6|192984.6|193088.4|192963.4|13
1726709580000|2024-09-19 01:33:00|193097.6|192972.6|193105.9|192980.9|193124.8|192999.8|193097.6|192972.6|13
1726709590000|2024-09-19 01:33:10|193123.8|192998.8|193131.6|193006.6|193131.6|193006.6|193111.4|192986.4|16
1726709600000|2024-09-19 01:33:20|193133.8|193008.8|193129.2|193004.2|193164.5|193039.5|193127|193002|13
1726709610000|2024-09-19 01:33:30|193132.1|193007.1|193130.9|193005.9|193132.1|193007.1|193126.1|193001.1|7
1726709620000|2024-09-19 01:33:40|193135.3|193010.3|193134.5|193009.5|193145.7|193020.7|193131|193006|20
1726709630000|2024-09-19 01:33:50|193137.6|193012.6|193129.5|193004.5|193147.5|193022.5|193129.5|193004.5|15
1726709640000|2024-09-19 01:34:00|193132.2|193007.2|193131.6|193006.6|193132.2|193007.2|193129.5|193004.5|5
1726709650000|2024-09-19 01:34:10|193134.3|193009.3|193153.7|193028.7|193153.7|193028.7|193134.3|193009.3|18
1726709660000|2024-09-19 01:34:20|193148.1|193023.1|193137.2|193012.2|193153.8|193028.8|193129.5|193004.5|28
1726709670000|2024-09-19 01:34:30|193132.1|193007.1|193148.5|193023.5|193148.5|193023.5|193128.4|193003.4|25
1726709680000|2024-09-19 01:34:40|193158.7|193033.7|193160.1|193035.1|193160.2|193035.2|193158.7|193033.7|4
1726709690000|2024-09-19 01:34:50|193153.6|193028.6|193158.9|193033.9|193160.4|193035.4|193153.2|193028.2|12
1726709700000|2024-09-19 01:35:00|193158.2|193033.2|193173.9|193048.9|193182.9|193057.9|193157|193032|15
1726709710000|2024-09-19 01:35:10|193174.1|193049.1|193174.4|193049.4|193180.1|193055.1|193174.1|193049.1|9
1726709720000|2024-09-19 01:35:20|193174.8|193049.8|193173.1|193048.1|193174.8|193049.8|193168.5|193043.5|9
1726709730000|2024-09-19 01:35:30|193173.6|193048.6|193170.1|193045.1|193173.6|193048.6|193170.1|193045.1|13
1726709740000|2024-09-19 01:35:40|193171.1|193046.1|193171.3|193046.3|193174|193049|193170.8|193045.8|8
1726709750000|2024-09-19 01:35:50|193173.4|193048.4|193169.2|193044.2|193173.4|193048.4|193169.2|193044.2|5
1726709760000|2024-09-19 01:36:00|193168.8|193043.8|193101.9|192976.9|193168.8|193043.8|193101.9|192976.9|20
1726709770000|2024-09-19 01:36:10|193110.5|192985.5|193157.3|193032.3|193157.3|193032.3|193095.6|192970.6|15
1726709780000|2024-09-19 01:36:20|193153.9|193028.9|193187.2|193062.2|193189.6|193064.6|193153.4|193028.4|7
1726709790000|2024-09-19 01:36:30|193183.9|193058.9|193185.6|193060.6|193185.6|193060.6|193183.9|193058.9|2
1726709800000|2024-09-19 01:36:40|193184.4|193059.4|193105.2|192980.2|193184.4|193059.4|193098.7|192973.7|21
1726709810000|2024-09-19 01:36:50|193106.1|192981.1|193105.5|192980.5|193115.7|192990.7|193103.4|192978.4|13
1726709820000|2024-09-19 01:37:00|193100|192975|193071.5|192946.5|193100|192975|193043.1|192918.1|18
1726709830000|2024-09-19 01:37:10|193068.1|192943.1|193069.7|192944.7|193072.2|192947.2|193065.8|192940.8|19
1726709840000|2024-09-19 01:37:20|193070.3|192945.3|193069.7|192944.7|193071.2|192946.2|193067|192942|15
1726709850000|2024-09-19 01:37:30|193070.3|192945.3|193064|192939|193071.4|192946.4|193062.7|192937.7|18
1726709860000|2024-09-19 01:37:40|193033|192908|193034.6|192909.6|193050.4|192925.4|193033|192908|20
1726709870000|2024-09-19 01:37:50|193040.1|192915.1|193039.3|192914.3|193043.6|192918.6|193032.5|192907.5|26
1726709880000|2024-09-19 01:38:00|193039|192914|193016.1|192891.1|193039|192914|193014.4|192889.4|18
1726709890000|2024-09-19 01:38:10|193016.4|192891.4|193016.4|192891.4|193016.4|192891.4|193016.4|192891.4|1
1726709910000|2024-09-19 01:38:30|193015.6|192890.6|193009.2|192884.2|193015.6|192890.6|192987.1|192862.1|12
1726709920000|2024-09-19 01:38:40|193005.1|192880.1|193008.3|192883.3|193012.7|192887.7|192997.7|192872.7|18
1726709930000|2024-09-19 01:38:50|193005.3|192880.3|193108.1|192983.1|193108.1|192983.1|192998.3|192873.3|14
1726709940000|2024-09-19 01:39:00|193107.6|192982.6|193070.3|192945.3|193113.2|192988.2|193070.3|192945.3|13
1726709950000|2024-09-19 01:39:10|193068.7|192943.7|193058.1|192933.1|193082|192957|193052.7|192927.7|16
1726709960000|2024-09-19 01:39:20|193057.6|192932.6|193039.7|192914.7|193059.4|192934.4|193039.7|192914.7|12
1726709970000|2024-09-19 01:39:30|193041.5|192916.5|193043.9|192918.9|193047.2|192922.2|193038.9|192913.9|22
1726709980000|2024-09-19 01:39:40|193040.3|192915.3|193043.6|192918.6|193048.5|192923.5|193040.3|192915.3|19
1726709990000|2024-09-19 01:39:50|193044.6|192919.6|193044.6|192919.6|193048|192923|193036|192911|20
1726710000000|2024-09-19 01:40:00|193040|192915|193040.4|192915.4|193046.1|192921.1|193039.2|192914.2|15
1726710010000|2024-09-19 01:40:10|193039.2|192914.2|193040.6|192915.6|193040.6|192915.6|193033.4|192908.4|13
1726710020000|2024-09-19 01:40:20|193040.4|192915.4|193033.6|192908.6|193042.5|192917.5|193033.6|192908.6|8
1726710030000|2024-09-19 01:40:30|193035.6|192910.6|193036.6|192911.6|193036.6|192911.6|193027.2|192902.2|9
1726710040000|2024-09-19 01:40:40|193037.2|192912.2|193067.1|192942.1|193067.1|192942.1|193037.2|192912.2|3
1726710050000|2024-09-19 01:40:50|193063.4|192938.4|193007.3|192882.3|193063.4|192938.4|193007.3|192882.3|8
1726710060000|2024-09-19 01:41:00|193011.5|192886.5|193012.4|192887.4|193012.4|192887.4|193011.5|192886.5|2
1726710070000|2024-09-19 01:41:10|193012|192887|193012|192887|193012|192887|193012|192887|1
1726710080000|2024-09-19 01:41:20|193015|192890|193014.9|192889.9|193025.3|192900.3|193011.1|192886.1|10
1726710090000|2024-09-19 01:41:30|193015.3|192890.3|193015|192890|193015.8|192890.8|193011.7|192886.7|4
1726710100000|2024-09-19 01:41:40|193014.2|192889.2|193010.8|192885.8|193014.2|192889.2|193005|192880|6
1726710110000|2024-09-19 01:41:50|193011.8|192886.8|193010.5|192885.5|193012.3|192887.3|193002.3|192877.3|8
1726710120000|2024-09-19 01:42:00|193011.3|192886.3|193045.9|192920.9|193046|192921|193008.6|192883.6|14
1726710130000|2024-09-19 01:42:10|193040.8|192915.8|193055.3|192930.3|193064.1|192939.1|193040.8|192915.8|14
1726710140000|2024-09-19 01:42:20|193063.4|192938.4|193062.1|192937.1|193079.3|192954.3|193059.2|192934.2|11
1726710150000|2024-09-19 01:42:30|193062.9|192937.9|193036.3|192911.3|193070.4|192945.4|193030|192905|26
1726710160000|2024-09-19 01:42:40|193042.8|192917.8|193046|192921|193052.2|192927.2|193036.6|192911.6|29
1726710170000|2024-09-19 01:42:50|193049.4|192924.4|193006.3|192881.3|193049.4|192924.4|193002.1|192877.1|17
1726710180000|2024-09-19 01:43:00|193006.5|192881.5|193043.5|192918.5|193051.7|192926.7|193001.9|192876.9|9
1726710190000|2024-09-19 01:43:10|193042.7|192917.7|193036.5|192911.5|193042.7|192917.7|193032.9|192907.9|15
1726710200000|2024-09-19 01:43:20|193036.8|192911.8|193007.3|192882.3|193036.8|192911.8|193001.3|192876.3|15
1726710210000|2024-09-19 01:43:30|193010.1|192885.1|193009.9|192884.9|193021.4|192896.4|193005.4|192880.4|15
1726710220000|2024-09-19 01:43:40|193005.7|192880.7|193009.2|192884.2|193009.9|192884.9|193004.8|192879.8|8
1726710230000|2024-09-19 01:43:50|193005.1|192880.1|193007.8|192882.8|193011.2|192886.2|193004.2|192879.2|6
1726710240000|2024-09-19 01:44:00|193007.1|192882.1|193009.1|192884.1|193009.1|192884.1|193007.1|192882.1|4
1726710250000|2024-09-19 01:44:10|193011.1|192886.1|193023.2|192898.2|193023.4|192898.4|193007|192882|8
1726710260000|2024-09-19 01:44:20|193046.3|192921.3|193046.3|192921.3|193046.3|192921.3|193046.3|192921.3|1
1726710270000|2024-09-19 01:44:30|193035.5|192910.5|193041.5|192916.5|193050.7|192925.7|193035.5|192910.5|16
1726710280000|2024-09-19 01:44:40|193043.1|192918.1|193040.8|192915.8|193047.4|192922.4|193035.8|192910.8|14
1726710290000|2024-09-19 01:44:50|193041.8|192916.8|193060.3|192935.3|193062|192937|193039.7|192914.7|17
1726710300000|2024-09-19 01:45:00|193057.3|192932.3|193083|192958|193084.4|192959.4|193056.9|192931.9|13
1726710310000|2024-09-19 01:45:10|193075.1|192950.1|193077.8|192952.8|193079.7|192954.7|193073|192948|8
1726710320000|2024-09-19 01:45:20|193078.8|192953.8|193070.3|192945.3|193083.8|192958.8|193070.3|192945.3|23
1726710330000|2024-09-19 01:45:30|193076.6|192951.6|193042.1|192917.1|193076.6|192951.6|193038.2|192913.2|14
1726710340000|2024-09-19 01:45:40|193041.3|192916.3|193011.8|192886.8|193041.3|192916.3|193002.6|192877.6|14
1726710350000|2024-09-19 01:45:50|193010.9|192885.9|193007.7|192882.7|193013.5|192888.5|193001|192876|24
1726710360000|2024-09-19 01:46:00|193007.8|192882.8|193026.6|192901.6|193037.1|192912.1|193005.6|192880.6|13
1726710370000|2024-09-19 01:46:10|193026.7|192901.7|193026.7|192901.7|193026.7|192901.7|193026.7|192901.7|1
1726710380000|2024-09-19 01:46:20|193022.7|192897.7|193027.8|192902.8|193038.2|192913.2|193020.4|192895.4|10
1726710390000|2024-09-19 01:46:30|193029|192904|193039.5|192914.5|193045.4|192920.4|193029|192904|14
1726710400000|2024-09-19 01:46:40|193037.8|192912.8|193040.7|192915.7|193043.7|192918.7|193035.5|192910.5|26
1726710410000|2024-09-19 01:46:50|193040.6|192915.6|193038.9|192913.9|193042.9|192917.9|193035.2|192910.2|20
1726710420000|2024-09-19 01:47:00|193039.1|192914.1|193007.1|192882.1|193041.8|192916.8|193002.7|192877.7|16
1726710430000|2024-09-19 01:47:10|193006.4|192881.4|192985.5|192860.5|193010.3|192885.3|192979.1|192854.1|10
1726710440000|2024-09-19 01:47:20|192986.5|192861.5|193002.9|192877.9|193004.3|192879.3|192986.5|192861.5|4
1726710450000|2024-09-19 01:47:30|193002.8|192877.8|193002.4|192877.4|193003.8|192878.8|193002.4|192877.4|3
1726710460000|2024-09-19 01:47:40|193003.4|192878.4|193003.4|192878.4|193003.4|192878.4|193003.4|192878.4|1
1726710470000|2024-09-19 01:47:50|193004.8|192879.8|193003.6|192878.6|193010.1|192885.1|192994.1|192869.1|13
1726710480000|2024-09-19 01:48:00|193007.4|192882.4|192974.4|192849.4|193007.4|192882.4|192974.4|192849.4|10
1726710490000|2024-09-19 01:48:10|192973|192848|192936|192811|192978.3|192853.3|192921.1|192796.1|24
1726710500000|2024-09-19 01:48:20|192930.1|192805.1|192934.1|192809.1|192936.8|192811.8|192930.1|192805.1|15
1726710510000|2024-09-19 01:48:30|192932.7|192807.7|192933.5|192808.5|192935.6|192810.6|192929.7|192804.7|12
1726710520000|2024-09-19 01:48:40|192932.8|192807.8|192932|192807|192934.6|192809.6|192928.8|192803.8|17
1726710530000|2024-09-19 01:48:50|192928.1|192803.1|192977.8|192852.8|192977.8|192852.8|192927.8|192802.8|11
1726710540000|2024-09-19 01:49:00|192978.5|192853.5|192978.8|192853.8|192978.8|192853.8|192978.5|192853.5|2
1726710550000|2024-09-19 01:49:10|192978.6|192853.6|192978.6|192853.6|192978.6|192853.6|192978.6|192853.6|1
1726710570000|2024-09-19 01:49:30|192984.4|192859.4|192983.9|192858.9|192984.4|192859.4|192983.9|192858.9|2
1726710580000|2024-09-19 01:49:40|192988.3|192863.3|192976.4|192851.4|192988.3|192863.3|192976.4|192851.4|12
1726710590000|2024-09-19 01:49:50|192978.8|192853.8|192968.3|192843.3|192978.8|192853.8|192959.9|192834.9|13
1726710600000|2024-09-19 01:50:00|192969.7|192844.7|192967.3|192842.3|192973.2|192848.2|192966.4|192841.4|17
1726710610000|2024-09-19 01:50:10|192967|192842|192955.7|192830.7|192967|192842|192952.7|192827.7|14
1726710620000|2024-09-19 01:50:20|192957|192832|192956.4|192831.4|192959.2|192834.2|192956.4|192831.4|8
1726710630000|2024-09-19 01:50:30|192957.3|192832.3|192893|192768|192957.3|192832.3|192887.4|192762.4|14
1726710640000|2024-09-19 01:50:40|192890.6|192765.6|192909|192784|192909.3|192784.3|192890.6|192765.6|13
1726710650000|2024-09-19 01:50:50|192908.6|192783.6|192895.7|192770.7|192908.6|192783.6|192894.5|192769.5|5
1726710660000|2024-09-19 01:51:00|192894.3|192769.3|192894.3|192769.3|192894.3|192769.3|192894.3|192769.3|1
1726710670000|2024-09-19 01:51:10|192887.8|192762.8|192891.1|192766.1|192892.1|192767.1|192887.8|192762.8|8
1726710680000|2024-09-19 01:51:20|192891.8|192766.8|192894.3|192769.3|192895.4|192770.4|192891.8|192766.8|6
1726710690000|2024-09-19 01:51:30|192893.4|192768.4|192891.8|192766.8|192894.2|192769.2|192891.8|192766.8|4
1726710700000|2024-09-19 01:51:40|192892.6|192767.6|192909.1|192784.1|192913.4|192788.4|192891.4|192766.4|12
1726710720000|2024-09-19 01:52:00|192905|192780|192905.9|192780.9|192905.9|192780.9|192902|192777|3
1726710730000|2024-09-19 01:52:10|192903|192778|192908|192783|192908|192783|192903|192778|4
1726710750000|2024-09-19 01:52:30|192903.7|192778.7|192908.8|192783.8|192908.8|192783.8|192903.7|192778.7|4
1726710760000|2024-09-19 01:52:40|192908.9|192783.9|192906.7|192781.7|192911.1|192786.1|192904.6|192779.6|8
1726710770000|2024-09-19 01:52:50|192903.3|192778.3|192906.2|192781.2|192906.2|192781.2|192902.7|192777.7|3
1726710780000|2024-09-19 01:53:00|192902.5|192777.5|192908.1|192783.1|192921.9|192796.9|192902.5|192777.5|7
1726710790000|2024-09-19 01:53:10|192911.1|192786.1|192914.1|192789.1|192918.8|192793.8|192911.1|192786.1|7
1726710800000|2024-09-19 01:53:20|192915.7|192790.7|192915.3|192790.3|192924.3|192799.3|192913.7|192788.7|7
1726710810000|2024-09-19 01:53:30|192914.3|192789.3|192912|192787|192916.5|192791.5|192910.2|192785.2|12
1726710820000|2024-09-19 01:53:40|192908|192783|192908|192783|192911.1|192786.1|192904.6|192779.6|6
1726710830000|2024-09-19 01:53:50|192903.8|192778.8|192908.2|192783.2|192908.7|192783.7|192903.8|192778.8|4
1726710850000|2024-09-19 01:54:10|192912.5|192787.5|192912.5|192787.5|192913.3|192788.3|192906.9|192781.9|5
1726710860000|2024-09-19 01:54:20|192910.7|192785.7|192912|192787|192913.7|192788.7|192910.4|192785.4|10
1726710870000|2024-09-19 01:54:30|192911|192786|192910.1|192785.1|192911|192786|192907.2|192782.2|8
1726710880000|2024-09-19 01:54:40|192907.4|192782.4|192906|192781|192910.2|192785.2|192905.3|192780.3|7
1726710890000|2024-09-19 01:54:50|192909.5|192784.5|192908|192783|192909.5|192784.5|192905.9|192780.9|9
1726710900000|2024-09-19 01:55:00|192904.5|192779.5|192906.4|192781.4|192906.4|192781.4|192903.6|192778.6|3
1726710910000|2024-09-19 01:55:10|192905.7|192780.7|192905.6|192780.6|192905.7|192780.7|192904.2|192779.2|3
1726710920000|2024-09-19 01:55:20|192901.9|192776.9|192920.6|192795.6|192928.2|192803.2|192887.8|192762.8|29
1726710930000|2024-09-19 01:55:30|192923.5|192798.5|192921.7|192796.7|192929.4|192804.4|192917.5|192792.5|27
1726710940000|2024-09-19 01:55:40|192924.6|192799.6|192926.4|192801.4|192929.9|192804.9|192921.3|192796.3|27
1726710950000|2024-09-19 01:55:50|192926.3|192801.3|192960.2|192835.2|192960.2|192835.2|192926.3|192801.3|15
1726710960000|2024-09-19 01:56:00|192961.1|192836.1|192953.4|192828.4|192961.1|192836.1|192945.2|192820.2|16
1726710970000|2024-09-19 01:56:10|192952|192827|192945.5|192820.5|192953.5|192828.5|192945.4|192820.4|7
1726710980000|2024-09-19 01:56:20|192946.5|192821.5|192947.3|192822.3|192951.9|192826.9|192946.5|192821.5|6
1726710990000|2024-09-19 01:56:30|192948|192823|192949.4|192824.4|192952.4|192827.4|192947.9|192822.9|11
1726711000000|2024-09-19 01:56:40|192946.7|192821.7|192949|192824|192949.5|192824.5|192945.6|192820.6|8
1726711010000|2024-09-19 01:56:50|192950.2|192825.2|192948|192823|192951.5|192826.5|192945.4|192820.4|12
1726711020000|2024-09-19 01:57:00|192949.2|192824.2|192942.6|192817.6|192949.2|192824.2|192934.9|192809.9|10
1726711030000|2024-09-19 01:57:10|192942.4|192817.4|192945.9|192820.9|192945.9|192820.9|192935.7|192810.7|15
1726711040000|2024-09-19 01:57:20|192946.1|192821.1|192946.1|192821.1|192946.1|192821.1|192946.1|192821.1|1
1726711050000|2024-09-19 01:57:30|192943.2|192818.2|192943.1|192818.1|192943.2|192818.2|192943.1|192818.1|2
1726711060000|2024-09-19 01:57:40|192945.9|192820.9|192956.7|192831.7|192956.7|192831.7|192945.9|192820.9|16
1726711070000|2024-09-19 01:57:50|192953.7|192828.7|192956.7|192831.7|192958.3|192833.3|192944.9|192819.9|19
1726711080000|2024-09-19 01:58:00|192950.9|192825.9|192918.6|192793.6|192956.4|192831.4|192913.4|192788.4|22
1726711090000|2024-09-19 01:58:10|192918.3|192793.3|192914.7|192789.7|192918.3|192793.3|192914.7|192789.7|3
1726711100000|2024-09-19 01:58:20|192918.2|192793.2|192910.2|192785.2|192918.2|192793.2|192907.1|192782.1|12
1726711110000|2024-09-19 01:58:30|192909.6|192784.6|192909|192784|192910.3|192785.3|192909|192784|5
1726711120000|2024-09-19 01:58:40|192911.4|192786.4|192918.3|192793.3|192923.5|192798.5|192910.3|192785.3|10
1726711130000|2024-09-19 01:58:50|192919.7|192794.7|192915|192790|192927.2|192802.2|192914.9|192789.9|17
1726711140000|2024-09-19 01:59:00|192917.9|192792.9|192918.7|192793.7|192919|192794|192914.3|192789.3|14
1726711150000|2024-09-19 01:59:10|192914.8|192789.8|192910.6|192785.6|192914.8|192789.8|192909.9|192784.9|8
1726711160000|2024-09-19 01:59:20|192911.6|192786.6|192919.2|192794.2|192925.2|192800.2|192911.6|192786.6|10
1726711170000|2024-09-19 01:59:30|192915.3|192790.3|192918.2|192793.2|192919.1|192794.1|192914.8|192789.8|10
1726711180000|2024-09-19 01:59:40|192914.8|192789.8|192918.8|192793.8|192919.2|192794.2|192914.6|192789.6|13
1726711190000|2024-09-19 01:59:50|192918.6|192793.6|192918.5|192793.5|192919.3|192794.3|192910.8|192785.8|12
1726711200000|2024-09-19 02:00:00|192912.1|192787.1|192888.7|192763.7|192922.5|192797.5|192888.7|192763.7|16
1726711210000|2024-09-19 02:00:10|192886.5|192761.5|192886.5|192761.5|192886.5|192761.5|192886.5|192761.5|1
1726711220000|2024-09-19 02:00:20|192885.6|192760.6|192886.9|192761.9|192886.9|192761.9|192885.6|192760.6|3
1726711230000|2024-09-19 02:00:30|192886.3|192761.3|192841.9|192716.9|192886.3|192761.3|192841.9|192716.9|5
1726711240000|2024-09-19 02:00:40|192842.6|192717.6|192882.1|192757.1|192888.1|192763.1|192842.6|192717.6|17
1726711250000|2024-09-19 02:00:50|192881.8|192756.8|192909.7|192784.7|192909.7|192784.7|192881.8|192756.8|8
1726711260000|2024-09-19 02:01:00|192908.3|192783.3|192894.7|192769.7|192908.7|192783.7|192894.7|192769.7|6
1726711270000|2024-09-19 02:01:10|192895.3|192770.3|192884|192759|192895.7|192770.7|192882.3|192757.3|13
1726711280000|2024-09-19 02:01:20|192890.3|192765.3|192880.6|192755.6|192890.5|192765.5|192880.6|192755.6|9
1726711290000|2024-09-19 02:01:30|192880.4|192755.4|192871.6|192746.6|192880.4|192755.4|192871.6|192746.6|2
1726711300000|2024-09-19 02:01:40|192874.6|192749.6|192871.6|192746.6|192874.6|192749.6|192871.6|192746.6|2
1726711310000|2024-09-19 02:01:50|192868.2|192743.2|192854.3|192729.3|192868.2|192743.2|192840.2|192715.2|15
1726711320000|2024-09-19 02:02:00|192858.7|192733.7|192880|192755|192880|192755|192854.6|192729.6|13
1726711330000|2024-09-19 02:02:10|192882.7|192757.7|192878.8|192753.8|192890.1|192765.1|192878.8|192753.8|10
1726711340000|2024-09-19 02:02:20|192879.2|192754.2|192879|192754|192879.2|192754.2|192879|192754|3
1726711350000|2024-09-19 02:02:30|192879.3|192754.3|192879.2|192754.2|192879.3|192754.3|192879.2|192754.2|2
1726711360000|2024-09-19 02:02:40|192881.5|192756.5|192897.3|192772.3|192897.3|192772.3|192881.5|192756.5|9
1726711370000|2024-09-19 02:02:50|192898.4|192773.4|192825.3|192700.3|192898.4|192773.4|192822.9|192697.9|6
1726711380000|2024-09-19 02:03:00|192825|192700|192823.6|192698.6|192825|192700|192823.6|192698.6|2
1726711390000|2024-09-19 02:03:10|192823.7|192698.7|192821.1|192696.1|192823.7|192698.7|192821.1|192696.1|3
1726711400000|2024-09-19 02:03:20|192821.8|192696.8|192762.6|192637.6|192821.8|192696.8|192759|192634|11
1726711410000|2024-09-19 02:03:30|192763.4|192638.4|192765.5|192640.5|192770.9|192645.9|192762.2|192637.2|25
1726711420000|2024-09-19 02:03:40|192761.6|192636.6|192765.7|192640.7|192765.9|192640.9|192761.6|192636.6|9
1726711430000|2024-09-19 02:03:50|192767|192642|192765.9|192640.9|192770|192645|192763.4|192638.4|11
1726711440000|2024-09-19 02:04:00|192763.6|192638.6|192732.1|192607.1|192765.8|192640.8|192729.1|192604.1|23
1726711450000|2024-09-19 02:04:10|192728.9|192603.9|192725.8|192600.8|192731.7|192606.7|192722.6|192597.6|13
1726711460000|2024-09-19 02:04:20|192724.1|192599.1|192723.8|192598.8|192724.9|192599.9|192719.2|192594.2|18
1726711470000|2024-09-19 02:04:30|192723.4|192598.4|192724.7|192599.7|192725.4|192600.4|192720.1|192595.1|15
1726711480000|2024-09-19 02:04:40|192724.3|192599.3|192745.5|192620.5|192751.5|192626.5|192720.3|192595.3|24
1726711490000|2024-09-19 02:04:50|192743.5|192618.5|192744.6|192619.6|192747.6|192622.6|192736.4|192611.4|15
1726711500000|2024-09-19 02:05:00|192745|192620|192749.3|192624.3|192752.9|192627.9|192740.9|192615.9|18
1726711510000|2024-09-19 02:05:10|192746.4|192621.4|192745.7|192620.7|192748.9|192623.9|192745.7|192620.7|13
1726711520000|2024-09-19 02:05:20|192746.2|192621.2|192746.4|192621.4|192750.6|192625.6|192744.8|192619.8|19
1726711530000|2024-09-19 02:05:30|192747.9|192622.9|192748|192623|192750.5|192625.5|192747.7|192622.7|10
1726711540000|2024-09-19 02:05:40|192747.8|192622.8|192745.4|192620.4|192749.7|192624.7|192745.4|192620.4|20
1726711550000|2024-09-19 02:05:50|192745.6|192620.6|192759|192634|192759|192634|192745.6|192620.6|7
1726711560000|2024-09-19 02:06:00|192759.9|192634.9|192762.1|192637.1|192762.1|192637.1|192759.9|192634.9|2
1726711570000|2024-09-19 02:06:10|192762|192637|192762|192637|192762|192637|192762|192637|1
1726711580000|2024-09-19 02:06:20|192762.5|192637.5|192762.5|192637.5|192762.5|192637.5|192762.5|192637.5|1
1726711590000|2024-09-19 02:06:30|192748.5|192623.5|192748.5|192623.5|192748.5|192623.5|192748.5|192623.5|1
1726711600000|2024-09-19 02:06:40|192748.2|192623.2|192789.8|192664.8|192789.8|192664.8|192748.2|192623.2|9
1726711610000|2024-09-19 02:06:50|192791.5|192666.5|192826.1|192701.1|192826.1|192701.1|192791.5|192666.5|2
1726711620000|2024-09-19 02:07:00|192826.2|192701.2|192823.9|192698.9|192826.2|192701.2|192822.7|192697.7|3
1726711630000|2024-09-19 02:07:10|192824.5|192699.5|192826.1|192701.1|192838.7|192713.7|192823.1|192698.1|7
1726711640000|2024-09-19 02:07:20|192826.2|192701.2|192819|192694|192829|192704|192814.8|192689.8|15
1726711650000|2024-09-19 02:07:30|192815.8|192690.8|192812.7|192687.7|192825.1|192700.1|192808.1|192683.1|18
1726711660000|2024-09-19 02:07:40|192808.9|192683.9|192811.7|192686.7|192811.7|192686.7|192808.9|192683.9|2
1726711670000|2024-09-19 02:07:50|192811.8|192686.8|192811.8|192686.8|192811.8|192686.8|192811.8|192686.8|1
1726711680000|2024-09-19 02:08:00|192811.9|192686.9|192774.6|192649.6|192812.3|192687.3|192772.6|192647.6|15
1726711690000|2024-09-19 02:08:10|192775.7|192650.7|192773.3|192648.3|192776|192651|192769.6|192644.6|14
1726711700000|2024-09-19 02:08:20|192770.1|192645.1|192773.4|192648.4|192773.8|192648.8|192770.1|192645.1|7
1726711710000|2024-09-19 02:08:30|192768.8|192643.8|192773|192648|192773.4|192648.4|192768.5|192643.5|10
1726711720000|2024-09-19 02:08:40|192772.6|192647.6|192774.6|192649.6|192774.6|192649.6|192772.6|192647.6|2
1726711730000|2024-09-19 02:08:50|192768.9|192643.9|192738.3|192613.3|192775.8|192650.8|192732.7|192607.7|10
1726711740000|2024-09-19 02:09:00|192733.6|192608.6|192735.2|192610.2|192735.2|192610.2|192729.6|192604.6|12
1726711750000|2024-09-19 02:09:10|192735.5|192610.5|192706.1|192581.1|192735.5|192610.5|192704.5|192579.5|9
1726711760000|2024-09-19 02:09:20|192709.4|192584.4|192711.9|192586.9|192711.9|192586.9|192709.4|192584.4|3
1726711770000|2024-09-19 02:09:30|192710.7|192585.7|192756.7|192631.7|192756.7|192631.7|192706.9|192581.9|19
1726711780000|2024-09-19 02:09:40|192755.7|192630.7|192747.7|192622.7|192763.2|192638.2|192742.8|192617.8|24
1726711790000|2024-09-19 02:09:50|192747.4|192622.4|192749|192624|192755|192630|192741.1|192616.1|19
1726711800000|2024-09-19 02:10:00|192749.6|192624.6|192747.2|192622.2|192751|192626|192743.1|192618.1|12
1726711810000|2024-09-19 02:10:10|192743.3|192618.3|192754|192629|192754|192629|192743.3|192618.3|17
1726711820000|2024-09-19 02:10:20|192748.4|192623.4|192752.5|192627.5|192752.9|192627.9|192748.1|192623.1|13
1726711830000|2024-09-19 02:10:30|192748.7|192623.7|192746.4|192621.4|192752.6|192627.6|192746.4|192621.4|12
1726711840000|2024-09-19 02:10:40|192750.4|192625.4|192769.9|192644.9|192769.9|192644.9|192750.4|192625.4|12
1726711850000|2024-09-19 02:10:50|192767|192642|192771|192646|192771|192646|192766.9|192641.9|7
1726711860000|2024-09-19 02:11:00|192767.6|192642.6|192746.2|192621.2|192767.6|192642.6|192743.5|192618.5|5
1726711870000|2024-09-19 02:11:10|192742.5|192617.5|192705.6|192580.6|192746.4|192621.4|192705.6|192580.6|10
1726711880000|2024-09-19 02:11:20|192710.3|192585.3|192706.7|192581.7|192710.3|192585.3|192706.7|192581.7|4
1726711900000|2024-09-19 02:11:40|192704.1|192579.1|192697.4|192572.4|192704.1|192579.1|192697.4|192572.4|2
1726711920000|2024-09-19 02:12:00|192703.1|192578.1|192703.3|192578.3|192704.4|192579.4|192698.1|192573.1|6
1726711930000|2024-09-19 02:12:10|192702.8|192577.8|192680.4|192555.4|192702.8|192577.8|192680.4|192555.4|4
1726711940000|2024-09-19 02:12:20|192663.8|192538.8|192655.1|192530.1|192675.4|192550.4|192648.1|192523.1|16
1726711950000|2024-09-19 02:12:30|192654.6|192529.6|192655.4|192530.4|192657.1|192532.1|192654.4|192529.4|5
1726711960000|2024-09-19 02:12:40|192659.7|192534.7|192667|192542|192667.4|192542.4|192659.7|192534.7|5
1726711980000|2024-09-19 02:13:00|192664|192539|192664|192539|192664|192539|192664|192539|1
1726711990000|2024-09-19 02:13:10|192661.2|192536.2|192661.2|192536.2|192661.2|192536.2|192657.3|192532.3|3
1726712000000|2024-09-19 02:13:20|192661|192536|192661|192536|192661|192536|192661|192536|1
1726712020000|2024-09-19 02:13:40|192657|192532|192645.2|192520.2|192657|192532|192640.2|192515.2|12
1726712030000|2024-09-19 02:13:50|192646.8|192521.8|192649.8|192524.8|192653.6|192528.6|192645.7|192520.7|8
1726712040000|2024-09-19 02:14:00|192651|192526|192649.9|192524.9|192651|192526|192649.9|192524.9|2
1726712050000|2024-09-19 02:14:10|192651|192526|192637.3|192512.3|192651|192526|192634.9|192509.9|15
1726712060000|2024-09-19 02:14:20|192634.1|192509.1|192626|192501|192637.9|192512.9|192616|192491|7
1726712070000|2024-09-19 02:14:30|192627.4|192502.4|192632.2|192507.2|192632.2|192507.2|192627.3|192502.3|6
1726712080000|2024-09-19 02:14:40|192635|192510|192681.8|192556.8|192684.4|192559.4|192632.2|192507.2|13
1726712090000|2024-09-19 02:14:50|192684.2|192559.2|192684.2|192559.2|192684.2|192559.2|192682.6|192557.6|5
1726712100000|2024-09-19 02:15:00|192682.9|192557.9|192662.3|192537.3|192682.9|192557.9|192659.3|192534.3|4
1726712110000|2024-09-19 02:15:10|192661.1|192536.1|192635.3|192510.3|192661.1|192536.1|192632.3|192507.3|6
1726712120000|2024-09-19 02:15:20|192636.2|192511.2|192636.8|192511.8|192636.8|192511.8|192632.7|192507.7|8
1726712130000|2024-09-19 02:15:30|192635.9|192510.9|192636.7|192511.7|192636.7|192511.7|192631.6|192506.6|6
1726712140000|2024-09-19 02:15:40|192635.9|192510.9|192630.7|192505.7|192635.9|192510.9|192627|192502|6
1726712150000|2024-09-19 02:15:50|192630.2|192505.2|192681|192556|192688.9|192563.9|192626.4|192501.4|10
1726712160000|2024-09-19 02:16:00|192680.3|192555.3|192686.5|192561.5|192687.7|192562.7|192666|192541|14
1726712170000|2024-09-19 02:16:10|192687.7|192562.7|192686|192561|192687.8|192562.8|192686|192561|6
1726712180000|2024-09-19 02:16:20|192686.6|192561.6|192722|192597|192722|192597|192686.6|192561.6|8
1726712190000|2024-09-19 02:16:30|192721.8|192596.8|192721.8|192596.8|192721.8|192596.8|192721.8|192596.8|1
1726712200000|2024-09-19 02:16:40|192722|192597|192735.7|192610.7|192752.4|192627.4|192722|192597|12
1726712210000|2024-09-19 02:16:50|192731.4|192606.4|192737.6|192612.6|192737.6|192612.6|192731.4|192606.4|5
1726712220000|2024-09-19 02:17:00|192746.4|192621.4|192737.2|192612.2|192748.6|192623.6|192733|192608|21
1726712230000|2024-09-19 02:17:10|192733|192608|192697.3|192572.3|192737.5|192612.5|192695.1|192570.1|11
1726712240000|2024-09-19 02:17:20|192692.8|192567.8|192697|192572|192697|192572|192692.8|192567.8|2
1726712260000|2024-09-19 02:17:40|192693.5|192568.5|192693.7|192568.7|192696.7|192571.7|192685.7|192560.7|8
1726712270000|2024-09-19 02:17:50|192694|192569|192684.3|192559.3|192694|192569|192684.3|192559.3|3
1726712280000|2024-09-19 02:18:00|192683.6|192558.6|192729.9|192604.9|192730.4|192605.4|192657|192532|5
1726712290000|2024-09-19 02:18:10|192729.7|192604.7|192724.3|192599.3|192729.7|192604.7|192724.3|192599.3|5
1726712300000|2024-09-19 02:18:20|192725.6|192600.6|192725.7|192600.7|192725.7|192600.7|192723|192598|3
1726712310000|2024-09-19 02:18:30|192724.5|192599.5|192716.1|192591.1|192724.5|192599.5|192716.1|192591.1|14
1726712320000|2024-09-19 02:18:40|192719.6|192594.6|192690.9|192565.9|192719.6|192594.6|192690.9|192565.9|15
1726712350000|2024-09-19 02:19:10|192693.5|192568.5|192708.6|192583.6|192708.6|192583.6|192693.5|192568.5|5
1726712360000|2024-09-19 02:19:20|192707.9|192582.9|192708.8|192583.8|192710.9|192585.9|192707.9|192582.9|10
1726712370000|2024-09-19 02:19:30|192709.8|192584.8|192694.3|192569.3|192709.8|192584.8|192694.3|192569.3|4
1726712380000|2024-09-19 02:19:40|192693.8|192568.8|192693.8|192568.8|192693.8|192568.8|192693.8|192568.8|1
1726712390000|2024-09-19 02:19:50|192694.2|192569.2|192694.2|192569.2|192702.1|192577.1|192694.2|192569.2|6
1726712400000|2024-09-19 02:20:00|192695|192570|192692|192567|192699.2|192574.2|192692|192567|14
1726712420000|2024-09-19 02:20:20|192691.4|192566.4|192656.8|192531.8|192691.4|192566.4|192656.8|192531.8|11
1726712430000|2024-09-19 02:20:30|192657.2|192532.2|192656.8|192531.8|192657.2|192532.2|192656.8|192531.8|2
1726712450000|2024-09-19 02:20:50|192665.9|192540.9|192665.9|192540.9|192665.9|192540.9|192665.9|192540.9|1
1726712460000|2024-09-19 02:21:00|192656.5|192531.5|192650.5|192525.5|192656.5|192531.5|192650.5|192525.5|2
1726712480000|2024-09-19 02:21:20|192650.4|192525.4|192650.4|192525.4|192650.4|192525.4|192650.4|192525.4|1
1726712490000|2024-09-19 02:21:30|192653.4|192528.4|192653.4|192528.4|192653.4|192528.4|192653.4|192528.4|1
1726712500000|2024-09-19 02:21:40|192651.9|192526.9|192627|192502|192655.3|192530.3|192616|192491|16
1726712510000|2024-09-19 02:21:50|192631.2|192506.2|192628.3|192503.3|192633.6|192508.6|192628.3|192503.3|14
1726712520000|2024-09-19 02:22:00|192627.5|192502.5|192617.6|192492.6|192627.5|192502.5|192616.4|192491.4|5
1726712530000|2024-09-19 02:22:10|192617.9|192492.9|192628.6|192503.6|192628.6|192503.6|192617.9|192492.9|3
1726712540000|2024-09-19 02:22:20|192632.2|192507.2|192628.7|192503.7|192632.5|192507.5|192626.6|192501.6|14
1726712550000|2024-09-19 02:22:30|192630.4|192505.4|192630.6|192505.6|192630.6|192505.6|192629.3|192504.3|3
1726712560000|2024-09-19 02:22:40|192629.5|192504.5|192630.8|192505.8|192630.8|192505.8|192629.3|192504.3|6
1726712570000|2024-09-19 02:22:50|192635.1|192510.1|192633.5|192508.5|192635.1|192510.1|192620|192495|12
1726712580000|2024-09-19 02:23:00|192632.5|192507.5|192631.1|192506.1|192632.5|192507.5|192630|192505|11
1726712590000|2024-09-19 02:23:10|192632.1|192507.1|192632|192507|192632.7|192507.7|192631.5|192506.5|9
1726712600000|2024-09-19 02:23:20|192631.6|192506.6|192621.1|192496.1|192632.5|192507.5|192618.3|192493.3|7
1726712610000|2024-09-19 02:23:30|192621.9|192496.9|192619.1|192494.1|192621.9|192496.9|192619.1|192494.1|5
1726712620000|2024-09-19 02:23:40|192619.9|192494.9|192622.6|192497.6|192623.3|192498.3|192619.9|192494.9|13
1726712630000|2024-09-19 02:23:50|192623.4|192498.4|192630.7|192505.7|192634.4|192509.4|192622.1|192497.1|19
1726712640000|2024-09-19 02:24:00|192630.4|192505.4|192630.3|192505.3|192635.5|192510.5|192626.2|192501.2|20
1726712650000|2024-09-19 02:24:10|192630.5|192505.5|192618.9|192493.9|192630.5|192505.5|192618.1|192493.1|9
1726712660000|2024-09-19 02:24:20|192622|192497|192632.7|192507.7|192632.7|192507.7|192622|192497|8
1726712670000|2024-09-19 02:24:30|192631.4|192506.4|192611.5|192486.5|192631.4|192506.4|192611.5|192486.5|12
1726712680000|2024-09-19 02:24:40|192614.4|192489.4|192600.6|192475.6|192614.4|192489.4|192596.3|192471.3|10
1726712690000|2024-09-19 02:24:50|192597.2|192472.2|192597.9|192472.9|192603.3|192478.3|192596.8|192471.8|16
1726712700000|2024-09-19 02:25:00|192601.8|192476.8|192597.5|192472.5|192602.1|192477.1|192596.6|192471.6|19
1726712710000|2024-09-19 02:25:10|192600.5|192475.5|192621.9|192496.9|192625.4|192500.4|192596.9|192471.9|11
1726712720000|2024-09-19 02:25:20|192618.4|192493.4|192617.8|192492.8|192621.6|192496.6|192617.8|192492.8|4
1726712730000|2024-09-19 02:25:30|192621.2|192496.2|192621.2|192496.2|192621.2|192496.2|192621.2|192496.2|1
1726712740000|2024-09-19 02:25:40|192623.2|192498.2|192676|192551|192689.2|192564.2|192623.2|192498.2|13
1726712750000|2024-09-19 02:25:50|192677.9|192552.9|192679.8|192554.8|192679.8|192554.8|192677|192552|4
1726712760000|2024-09-19 02:26:00|192682.9|192557.9|192688.5|192563.5|192689.6|192564.6|192682.9|192557.9|11
1726712770000|2024-09-19 02:26:10|192688.2|192563.2|192688.2|192563.2|192690.6|192565.6|192687.9|192562.9|24
1726712780000|2024-09-19 02:26:20|192689.8|192564.8|192688.3|192563.3|192690.6|192565.6|192688.2|192563.2|9
1726712790000|2024-09-19 02:26:30|192689.7|192564.7|192719.2|192594.2|192724|192599|192689|192564|25
1726712800000|2024-09-19 02:26:40|192720.2|192595.2|192733.9|192608.9|192745.3|192620.3|192717.8|192592.8|17
1726712810000|2024-09-19 02:26:50|192734|192609|192736.3|192611.3|192737.5|192612.5|192733.8|192608.8|7
1726712820000|2024-09-19 02:27:00|192732.7|192607.7|192735.3|192610.3|192735.7|192610.7|192731.5|192606.5|10
1726712830000|2024-09-19 02:27:10|192732.4|192607.4|192738.8|192613.8|192738.8|192613.8|192732.1|192607.1|17
1726712840000|2024-09-19 02:27:20|192737.8|192612.8|192733.8|192608.8|192737.8|192612.8|192727.7|192602.7|21
1726712850000|2024-09-19 02:27:30|192733|192608|192729.1|192604.1|192733|192608|192720.1|192595.1|13
1726712860000|2024-09-19 02:27:40|192728.4|192603.4|192721.3|192596.3|192730.8|192605.8|192719.7|192594.7|18
1726712880000|2024-09-19 02:28:00|192724.8|192599.8|192723.1|192598.1|192725.6|192600.6|192721|192596|18
1726712890000|2024-09-19 02:28:10|192722.4|192597.4|192720.3|192595.3|192726.2|192601.2|192720.2|192595.2|18
1726712900000|2024-09-19 02:28:20|192724.3|192599.3|192720|192595|192724.3|192599.3|192720|192595|14
1726712910000|2024-09-19 02:28:30|192723.1|192598.1|192719.7|192594.7|192726.7|192601.7|192719.7|192594.7|24
1726712920000|2024-09-19 02:28:40|192723.3|192598.3|192728|192603|192728|192603|192720.3|192595.3|4
1726712930000|2024-09-19 02:28:50|192724.2|192599.2|192724.2|192599.2|192724.2|192599.2|192724.2|192599.2|1
1726712940000|2024-09-19 02:29:00|192727.9|192602.9|192728.6|192603.6|192731.5|192606.5|192723.6|192598.6|13
1726712950000|2024-09-19 02:29:10|192724.9|192599.9|192659.2|192534.2|192731.6|192606.6|192657.5|192532.5|13
1726712960000|2024-09-19 02:29:20|192658.8|192533.8|192659|192534|192659.2|192534.2|192655.9|192530.9|7
1726712970000|2024-09-19 02:29:30|192658.9|192533.9|192658.9|192533.9|192658.9|192533.9|192658.9|192533.9|1
1726712980000|2024-09-19 02:29:40|192656.5|192531.5|192663.4|192538.4|192663.4|192538.4|192656.5|192531.5|4
1726712990000|2024-09-19 02:29:50|192658.9|192533.9|192663.3|192538.3|192663.4|192538.4|192658.1|192533.1|9
1726713000000|2024-09-19 02:30:00|192658.3|192533.3|192650.9|192525.9|192658.3|192533.3|192645.3|192520.3|14
1726713010000|2024-09-19 02:30:10|192649.9|192524.9|192651.5|192526.5|192651.5|192526.5|192629.6|192504.6|12
1726713020000|2024-09-19 02:30:20|192650.1|192525.1|192651.6|192526.6|192652|192527|192641.5|192516.5|6
1726713050000|2024-09-19 02:30:50|192652.3|192527.3|192640.8|192515.8|192652.3|192527.3|192640.8|192515.8|9
1726713060000|2024-09-19 02:31:00|192644.4|192519.4|192645.1|192520.1|192645.1|192520.1|192641.1|192516.1|8
1726713070000|2024-09-19 02:31:10|192641.9|192516.9|192653.9|192528.9|192655|192529.4|192641.5|192516.5|12
1726713080000|2024-09-19 02:31:20|192653.6|192528.6|192653.7|192528.7|192653.7|192528.7|192653.6|192528.6|2
1726713090000|2024-09-19 02:31:30|192653.8|192528.8|192653.6|192528.6|192653.8|192528.8|192653.6|192528.6|2
1726713100000|2024-09-19 02:31:40|192654.6|192529.6|192659.4|192534.4|192660.4|192535.3|192654.6|192529.6|12
1726713110000|2024-09-19 02:31:50|192663.4|192538.4|192656.6|192531.6|192663.4|192538.4|192656.6|192531.6|13
1726713120000|2024-09-19 02:32:00|192657.6|192532.6|192666.2|192541.2|192666.2|192541.2|192654.3|192529.3|15
1726713130000|2024-09-19 02:32:10|192664.3|192539.3|192663.4|192538.4|192665.5|192540.5|192660.3|192535.3|7
1726713140000|2024-09-19 02:32:20|192659.6|192534.6|192666.6|192541.6|192666.6|192541.6|192659.6|192534.6|6
1726713150000|2024-09-19 02:32:30|192666.7|192541.7|192682.4|192557.4|192684.9|192559.9|192661.6|192536.6|12
1726713160000|2024-09-19 02:32:40|192681.6|192556.6|192675.6|192550.6|192681.6|192556.6|192675.6|192550.6|5
1726713170000|2024-09-19 02:32:50|192676.8|192551.8|192676.2|192551.2|192679.2|192554.2|192673.7|192548.7|17
1726713180000|2024-09-19 02:33:00|192676.9|192551.9|192679.8|192554.8|192682.2|192557.2|192674.7|192549.7|15
1726713190000|2024-09-19 02:33:10|192678.9|192553.9|192681.5|192556.5|192681.5|192556.5|192673.2|192548.2|9
1726713200000|2024-09-19 02:33:20|192682.3|192557.3|192678.3|192553.3|192682.3|192557.3|192674.5|192549.5|10
1726713210000|2024-09-19 02:33:30|192675.9|192550.9|192682.1|192557.1|192682.1|192557.1|192675.8|192550.8|8
1726713220000|2024-09-19 02:33:40|192679.9|192554.9|192676.8|192551.8|192679.9|192554.9|192671.3|192546.3|6
1726713230000|2024-09-19 02:33:50|192678.4|192553.4|192673.8|192548.8|192678.4|192553.4|192673.8|192548.8|5
1726713240000|2024-09-19 02:34:00|192675.1|192550.1|192674|192549|192675.1|192550.1|192673.1|192548.1|3
1726713250000|2024-09-19 02:34:10|192673.3|192548.3|192675.3|192550.3|192675.4|192550.4|192673.3|192548.3|3
1726713260000|2024-09-19 02:34:20|192678.2|192553.2|192676.2|192551.2|192678.3|192553.3|192676|192551|5
1726713270000|2024-09-19 02:34:30|192679.6|192554.6|192677.5|192552.5|192679.8|192554.8|192677.3|192552.3|4
1726713280000|2024-09-19 02:34:40|192679|192554|192674|192549|192679|192554|192674|192549|4
1726713290000|2024-09-19 02:34:50|192674.8|192549.8|192675.2|192550.2|192675.2|192550.2|192674.8|192549.8|2
1726713300000|2024-09-19 02:35:00|192673.5|192548.5|192671.7|192546.7|192673.5|192548.5|192670.5|192545.5|20
1726713310000|2024-09-19 02:35:10|192672.8|192547.8|192613.6|192488.6|192672.8|192547.8|192613.1|192488.1|27
1726713320000|2024-09-19 02:35:20|192613.7|192488.7|192627.2|192502.2|192636.3|192511.3|192613.2|192488.2|17
1726713330000|2024-09-19 02:35:30|192626.4|192501.4|192626.1|192501.1|192631.3|192506.3|192626.1|192501.1|9
1726713340000|2024-09-19 02:35:40|192626.2|192501.2|192626.2|192501.2|192626.2|192501.2|192626.2|192501.2|1
1726713350000|2024-09-19 02:35:50|192626.4|192501.4|192626.4|192501.4|192626.4|192501.4|192626.4|192501.4|1
1726713360000|2024-09-19 02:36:00|192628.1|192503.1|192628.1|192503.1|192628.1|192503.1|192628.1|192503.1|1
1726713370000|2024-09-19 02:36:10|192632.2|192507.2|192625.1|192500.1|192632.2|192507.2|192625.1|192500.1|2
1726713380000|2024-09-19 02:36:20|192624.9|192499.9|192624.4|192499.4|192624.9|192499.9|192620.2|192495.2|7
1726713390000|2024-09-19 02:36:30|192624.1|192499.1|192602.8|192477.8|192624.1|192499.1|192602.7|192477.7|5
1726713400000|2024-09-19 02:36:40|192603.6|192478.6|192596.8|192471.8|192603.6|192478.6|192588.3|192463.3|12
1726713410000|2024-09-19 02:36:50|192596.5|192471.5|192596.2|192471.2|192599.5|192474.5|192593.7|192468.7|9
1726713420000|2024-09-19 02:37:00|192597|192472|192598.1|192473.1|192606.5|192481.5|192594.9|192469.9|13
1726713430000|2024-09-19 02:37:10|192598.3|192473.3|192596.5|192471.5|192605|192480|192596.1|192471.1|21
1726713440000|2024-09-19 02:37:20|192597|192472|192598.8|192473.8|192600.5|192475.5|192596.5|192471.5|6
1726713450000|2024-09-19 02:37:30|192597.9|192472.9|192580.3|192455.3|192597.9|192472.9|192574.6|192449.6|12
1726713460000|2024-09-19 02:37:40|192577.4|192452.4|192581.5|192456.5|192582.1|192457.1|192576.8|192451.8|8
1726713470000|2024-09-19 02:37:50|192578.4|192453.4|192594.8|192469.8|192594.8|192469.8|192577.5|192452.5|15
1726713480000|2024-09-19 02:38:00|192594.4|192469.4|192592.2|192467.2|192594.4|192469.4|192592.2|192467.2|2
1726713490000|2024-09-19 02:38:10|192592.1|192467.1|192574.7|192449.7|192592.1|192467.1|192574|192449|17
1726713500000|2024-09-19 02:38:20|192575.4|192450.4|192578.3|192453.3|192578.3|192453.3|192575.4|192450.4|2
1726713510000|2024-09-19 02:38:30|192582.5|192457.5|192595.3|192470.3|192596.4|192471.4|192582.5|192457.5|11
1726713520000|2024-09-19 02:38:40|192591.4|192466.4|192607|192482|192608.3|192483.3|192591.4|192466.4|15
1726713530000|2024-09-19 02:38:50|192605.8|192480.8|192608.2|192483.2|192608.2|192483.2|192594|192469|18
1726713540000|2024-09-19 02:39:00|192605.4|192480.4|192608|192483|192608|192483|192604.3|192479.3|4
1726713550000|2024-09-19 02:39:10|192610.9|192485.9|192629.3|192504.3|192630|192505|192610.9|192485.9|11
1726713560000|2024-09-19 02:39:20|192630.2|192505.2|192625.9|192500.9|192631.3|192506.3|192625.9|192500.9|12
1726713570000|2024-09-19 02:39:30|192629.7|192504.7|192632|192507|192632.6|192507.6|192627.1|192502.1|13
1726713580000|2024-09-19 02:39:40|192628.3|192503.3|192630.5|192505.5|192632.2|192507.2|192627.6|192502.6|9
1726713590000|2024-09-19 02:39:50|192629.5|192504.5|192630.3|192505.3|192631.2|192506.2|192626.9|192501.9|7
1726713600000|2024-09-19 02:40:00|192627.9|192502.9|192629.5|192504.5|192629.5|192504.5|192627.9|192502.9|2
1726713620000|2024-09-19 02:40:20|192631.7|192506.7|192575.1|192450.1|192631.7|192506.7|192569.2|192444.2|8
1726713630000|2024-09-19 02:40:30|192577.4|192452.4|192598.4|192473.4|192604.3|192479.3|192577.4|192452.4|12
1726713640000|2024-09-19 02:40:40|192598.7|192473.7|192596.9|192471.9|192598.7|192473.7|192591.1|192466.1|13
1726713650000|2024-09-19 02:40:50|192598.1|192473.1|192597.3|192472.3|192605.1|192480.1|192594.2|192469.2|22
1726713660000|2024-09-19 02:41:00|192597.2|192472.2|192595.4|192470.4|192597.2|192472.2|192595.4|192470.4|5
1726713670000|2024-09-19 02:41:10|192594.2|192469.2|192594.5|192469.5|192595.2|192470.2|192590.4|192465.4|14
1726713680000|2024-09-19 02:41:20|192590.2|192465.2|192566.9|192441.9|192593.8|192468.8|192566.9|192441.9|8
1726713690000|2024-09-19 02:41:30|192570.1|192445.1|192564.8|192439.8|192572.7|192447.7|192559.5|192434.5|15
1726713700000|2024-09-19 02:41:40|192563.4|192438.4|192565|192440|192566.2|192441.2|192560.8|192435.8|12
1726713710000|2024-09-19 02:41:50|192563.8|192438.8|192571|192446|192572.4|192447.4|192563.8|192438.8|8
1726713720000|2024-09-19 02:42:00|192569.8|192444.8|192571.4|192446.4|192571.4|192446.4|192562.3|192437.3|16
1726713730000|2024-09-19 02:42:10|192570.8|192445.8|192569.9|192444.9|192571.3|192446.3|192564|192439|13
1726713740000|2024-09-19 02:42:20|192570.6|192445.6|192567.5|192442.5|192574.1|192449.1|192563.5|192438.5|26
1726713750000|2024-09-19 02:42:30|192563.8|192438.8|192553.4|192428.4|192567.2|192442.2|192551.5|192426.5|15
1726713760000|2024-09-19 02:42:40|192555.2|192430.2|192564.4|192439.4|192570.3|192445.3|192555.2|192430.2|24
1726713770000|2024-09-19 02:42:50|192566.2|192441.2|192567.7|192442.7|192569.1|192444.1|192561.7|192436.7|18
1726713780000|2024-09-19 02:43:00|192567.9|192442.9|192541.6|192416.6|192569.6|192444.6|192541.2|192416.2|11
1726713790000|2024-09-19 02:43:10|192539.4|192414.4|192529.2|192404.2|192539.4|192414.4|192527.2|192402.2|4
1726713800000|2024-09-19 02:43:20|192527.4|192402.4|192530.4|192405.4|192538.3|192413.3|192517.6|192392.6|22
1726713810000|2024-09-19 02:43:30|192527.6|192402.6|192532|192407|192536.1|192411.1|192527.5|192402.5|7
1726713820000|2024-09-19 02:43:40|192531.5|192406.5|192533.6|192408.6|192535.1|192410.1|192527.7|192402.7|16
1726713830000|2024-09-19 02:43:50|192533.2|192408.2|192528.8|192403.8|192533.9|192408.9|192524.5|192399.5|17
1726713840000|2024-09-19 02:44:00|192527.5|192402.5|192508.9|192383.9|192531.2|192406.2|192507.9|192382.9|8
1726713850000|2024-09-19 02:44:10|192507.9|192382.9|192496.1|192371.1|192507.9|192382.9|192487.5|192362.5|14
1726713860000|2024-09-19 02:44:20|192496.3|192371.3|192475.7|192350.7|192496.3|192371.3|192475.7|192350.7|11
1726713870000|2024-09-19 02:44:30|192480.2|192355.2|192474.8|192349.8|192480.7|192355.7|192474.8|192349.8|19
1726713880000|2024-09-19 02:44:40|192478.5|192353.5|192488.9|192363.9|192496.1|192371.1|192474.8|192349.8|26
1726713890000|2024-09-19 02:44:50|192489.4|192364.4|192509|192384|192511.9|192386.9|192483.5|192358.5|32
1726713900000|2024-09-19 02:45:00|192508.7|192383.7|192488.5|192363.5|192510.3|192385.3|192483.3|192358.3|18
1726713910000|2024-09-19 02:45:10|192499.7|192374.7|192495.9|192370.9|192508.1|192383.1|192486.7|192361.7|20
1726713920000|2024-09-19 02:45:20|192491.7|192366.7|192496.7|192371.7|192508.2|192383.2|192491.6|192366.6|30
1726713930000|2024-09-19 02:45:30|192509.5|192384.5|192505.4|192380.4|192510|192385|192492.2|192367.2|33
1726713940000|2024-09-19 02:45:40|192496.8|192371.8|192441.5|192316.5|192507.5|192382.5|192441.5|192316.5|28
1726713950000|2024-09-19 02:45:50|192444.9|192319.9|192479.7|192354.7|192480.5|192355.5|192440.3|192315.3|7
1726713960000|2024-09-19 02:46:00|192478|192353|192483.7|192358.7|192487.2|192362.2|192477.5|192352.5|18
1726713970000|2024-09-19 02:46:10|192484.5|192359.5|192486.9|192361.9|192486.9|192361.9|192483.1|192358.1|10
1726713980000|2024-09-19 02:46:20|192486.8|192361.8|192486.9|192361.9|192486.9|192361.9|192486.8|192361.8|2
1726713990000|2024-09-19 02:46:30|192483.9|192358.9|192482.2|192357.2|192483.9|192358.9|192477.3|192352.3|8
1726714000000|2024-09-19 02:46:40|192482.6|192357.6|192482.2|192357.2|192482.6|192357.6|192481.9|192356.9|8
1726714010000|2024-09-19 02:46:50|192482|192357|192482.1|192357.1|192482.5|192357.5|192482|192357|4
1726714020000|2024-09-19 02:47:00|192481.7|192356.7|192486.8|192361.8|192487.5|192362.5|192481.7|192356.7|18
1726714030000|2024-09-19 02:47:10|192480.4|192355.4|192482.8|192357.8|192484.2|192359.2|192479|192354|11
1726714040000|2024-09-19 02:47:20|192483.5|192358.5|192484.3|192359.3|192484.4|192359.4|192477.9|192352.9|28
1726714050000|2024-09-19 02:47:30|192483.1|192358.1|192482.6|192357.6|192485|192360|192478.8|192353.8|10
1726714060000|2024-09-19 02:47:40|192482.9|192357.9|192504.9|192379.9|192504.9|192379.9|192480.1|192355.1|7
1726714070000|2024-09-19 02:47:50|192505.1|192380.1|192504.2|192379.2|192505.1|192380.1|192504.2|192379.2|8
1726714080000|2024-09-19 02:48:00|192504.4|192379.4|192511.3|192386.3|192515.6|192390.6|192504.4|192379.4|12
1726714090000|2024-09-19 02:48:10|192511.1|192386.1|192511.1|192386.1|192511.1|192386.1|192511.1|192386.1|1
1726714100000|2024-09-19 02:48:20|192512.5|192387.5|192518.2|192393.2|192518.2|192393.2|192511.4|192386.4|3
1726714110000|2024-09-19 02:48:30|192533.4|192408.4|192542.3|192417.3|192547|192422|192533.4|192408.4|6
1726714120000|2024-09-19 02:48:40|192542.8|192417.8|192546.9|192421.9|192546.9|192421.9|192535.4|192410.4|7
1726714130000|2024-09-19 02:48:50|192548|192423|192579|192454|192579|192454|192548|192423|8
1726714140000|2024-09-19 02:49:00|192583.3|192458.3|192598.8|192473.8|192600.8|192475.8|192576|192451|21
1726714150000|2024-09-19 02:49:10|192598|192473|192594.5|192469.5|192598|192473|192591.6|192466.6|10
1726714160000|2024-09-19 02:49:20|192595.4|192470.4|192598.1|192473.1|192598.4|192473.4|192594.8|192469.8|10
1726714170000|2024-09-19 02:49:30|192598.8|192473.8|192573.4|192448.4|192598.8|192473.8|192572.9|192447.9|11
1726714180000|2024-09-19 02:49:40|192574.3|192449.3|192574.3|192449.3|192574.3|192449.3|192574.3|192449.3|1
1726714190000|2024-09-19 02:49:50|192573.6|192448.6|192575.3|192450.3|192588.9|192463.9|192573.6|192448.6|4
1726714200000|2024-09-19 02:50:00|192576.8|192451.8|192574.7|192449.7|192576.8|192451.8|192574.2|192449.2|6
1726714210000|2024-09-19 02:50:10|192575.5|192450.5|192575.2|192450.2|192576.5|192451.5|192575.2|192450.2|6
1726714220000|2024-09-19 02:50:20|192573.2|192448.2|192572.7|192447.7|192575.4|192450.4|192572.7|192447.7|5
1726714240000|2024-09-19 02:50:40|192575.7|192450.7|192578.3|192453.3|192581.3|192456.3|192575.7|192450.7|4
1726714250000|2024-09-19 02:50:50|192578.4|192453.4|192578.4|192453.4|192578.4|192453.4|192578.4|192453.4|1
1726714260000|2024-09-19 02:51:00|192579.4|192454.4|192575.1|192450.1|192579.4|192454.4|192573.9|192448.9|8
1726714270000|2024-09-19 02:51:10|192576.8|192451.8|192574.2|192449.2|192579.9|192454.9|192574.2|192449.2|8
1726714280000|2024-09-19 02:51:20|192576|192451|192576.7|192451.7|192579.1|192454.1|192574.6|192449.6|7
1726714290000|2024-09-19 02:51:30|192575.3|192450.3|192576.8|192451.8|192576.8|192451.8|192575.3|192450.3|2
1726714300000|2024-09-19 02:51:40|192579|192454|192575.9|192450.9|192579.2|192454.2|192575.9|192450.9|5
1726714310000|2024-09-19 02:51:50|192574|192449|192543.8|192418.8|192576.9|192451.9|192542.9|192417.9|13
1726714320000|2024-09-19 02:52:00|192543.6|192418.6|192548.1|192423.1|192550.4|192425.4|192541.4|192416.4|21
1726714330000|2024-09-19 02:52:10|192548.9|192423.9|192562.4|192437.4|192562.4|192437.4|192544.9|192419.9|21
1726714340000|2024-09-19 02:52:20|192560.1|192435.1|192562.4|192437.4|192567|192442|192546.2|192421.2|19
1726714350000|2024-09-19 02:52:30|192559|192434|192553.2|192428.2|192561|192436|192549|192424|13
1726714360000|2024-09-19 02:52:40|192549.9|192424.9|192553.9|192428.9|192563.7|192438.7|192549.9|192424.9|16
1726714370000|2024-09-19 02:52:50|192554.6|192429.6|192562.6|192437.6|192562.6|192437.6|192545.5|192420.5|24
1726714380000|2024-09-19 02:53:00|192559.7|192434.7|192552.5|192427.5|192559.7|192434.7|192545.2|192420.2|25
1726714390000|2024-09-19 02:53:10|192556.1|192431.1|192551.8|192426.8|192559.8|192434.8|192546.7|192421.7|16
1726714400000|2024-09-19 02:53:20|192548.3|192423.3|192547.2|192422.2|192556.2|192431.2|192547.2|192422.2|11
1726714410000|2024-09-19 02:53:30|192547.4|192422.4|192550.4|192425.4|192555.4|192430.4|192546.3|192421.3|22
1726714420000|2024-09-19 02:53:40|192546.7|192421.7|192564.8|192439.8|192565.2|192440.2|192546.7|192421.7|13
1726714430000|2024-09-19 02:53:50|192567.9|192442.9|192589.7|192464.7|192596.7|192471.7|192567.9|192442.9|13
1726714440000|2024-09-19 02:54:00|192595.4|192470.4|192603.2|192478.2|192603.8|192478.8|192591.6|192466.6|4
1726714450000|2024-09-19 02:54:10|192600.4|192475.4|192598.6|192473.6|192602.5|192477.5|192597.3|192472.3|16
1726714460000|2024-09-19 02:54:20|192602.5|192477.5|192598.4|192473.4|192602.5|192477.5|192598|192473|9
1726714470000|2024-09-19 02:54:30|192601.9|192476.9|192571.6|192446.6|192601.9|192476.9|192571.6|192446.6|17
1726714480000|2024-09-19 02:54:40|192571.4|192446.4|192591|192466|192595|192470|192570.7|192445.7|9
1726714490000|2024-09-19 02:54:50|192591.1|192466.1|192578|192453|192591.1|192466.1|192571.7|192446.7|19
1726714500000|2024-09-19 02:55:00|192578.2|192453.2|192584.5|192459.5|192585.9|192460.9|192573.3|192448.3|24
1726714510000|2024-09-19 02:55:10|192585.7|192460.7|192593.3|192468.3|192595.2|192470.2|192585.7|192460.7|7
1726714520000|2024-09-19 02:55:20|192591.9|192466.9|192576.6|192451.6|192591.9|192466.9|192575.7|192450.7|13
1726714530000|2024-09-19 02:55:30|192577.3|192452.3|192572.3|192447.3|192578.6|192453.6|192571.1|192446.1|20
1726714540000|2024-09-19 02:55:40|192568.6|192443.6|192565.4|192440.4|192569.6|192444.6|192564.1|192439.1|15
1726714550000|2024-09-19 02:55:50|192569.7|192444.7|192555.2|192430.2|192570.3|192445.3|192544.4|192419.4|15
1726714560000|2024-09-19 02:56:00|192554.4|192429.4|192557.6|192432.6|192567|192442|192554.4|192429.4|21
1726714570000|2024-09-19 02:56:10|192562|192437|192558.2|192433.2|192562.4|192437.4|192557.9|192432.9|10
1726714580000|2024-09-19 02:56:20|192562.1|192437.1|192558.1|192433.1|192562.3|192437.3|192557.9|192432.9|14
1726714590000|2024-09-19 02:56:30|192562.2|192437.2|192557.7|192432.7|192562.3|192437.3|192557.6|192432.6|12
1726714600000|2024-09-19 02:56:40|192558|192433|192558.9|192433.9|192567.4|192442.4|192558|192433|20
1726714610000|2024-09-19 02:56:50|192565.8|192440.8|192559.4|192434.4|192566.8|192441.8|192559.2|192434.2|15
1726714620000|2024-09-19 02:57:00|192559.6|192434.6|192562.6|192437.6|192567.6|192442.6|192559.6|192434.6|18
1726714630000|2024-09-19 02:57:10|192562.9|192437.9|192562.3|192437.3|192566.3|192441.3|192562|192437|16
1726714640000|2024-09-19 02:57:20|192562.4|192437.4|192559.6|192434.6|192566.2|192441.2|192559.6|192434.6|14
1726714650000|2024-09-19 02:57:30|192563.8|192438.8|192560.6|192435.6|192564.6|192439.6|192559.9|192434.9|15
1726714660000|2024-09-19 02:57:40|192564.2|192439.2|192559.3|192434.3|192564.8|192439.8|192559.3|192434.3|15
1726714670000|2024-09-19 02:57:50|192563.6|192438.6|192561.4|192436.4|192567.9|192442.9|192559.5|192434.5|7
1726714680000|2024-09-19 02:58:00|192568.6|192443.6|192561.9|192436.9|192568.6|192443.6|192561.6|192436.6|3
1726714690000|2024-09-19 02:58:10|192570|192445|192564.6|192439.6|192570|192445|192564.6|192439.6|3
1726714700000|2024-09-19 02:58:20|192568.9|192443.9|192564.7|192439.7|192583.6|192458.6|192564.7|192439.7|15
1726714710000|2024-09-19 02:58:30|192567.9|192442.9|192565.5|192440.5|192568.3|192443.3|192565|192440|6
1726714720000|2024-09-19 02:58:40|192565.6|192440.6|192577.3|192452.3|192577.3|192452.3|192565.6|192440.6|8
1726714730000|2024-09-19 02:58:50|192579.9|192454.9|192570|192445|192579.9|192454.9|192570|192445|6
1726714740000|2024-09-19 02:59:00|192573.2|192448.2|192569.7|192444.7|192573.2|192448.2|192569.7|192444.7|2
1726714750000|2024-09-19 02:59:10|192574.6|192449.6|192600.8|192475.8|192604.4|192479.4|192571|192446|15
1726714770000|2024-09-19 02:59:30|192600.9|192475.9|192600.9|192475.9|192604.8|192479.8|192600.3|192475.3|5
1726714780000|2024-09-19 02:59:40|192602.9|192477.9|192602.5|192477.5|192606.1|192481.1|192601.7|192476.7|8
1726714790000|2024-09-19 02:59:50|192603.2|192478.2|192601.3|192476.3|192603.2|192478.2|192600.4|192475.4|8
1726714800000|2024-09-19 03:00:00|192599.8|192474.8|192597.7|192472.7|192602|192477|192597.1|192472.1|19
1726714810000|2024-09-19 03:00:10|192598.2|192473.2|192559.5|192434.5|192598.2|192473.2|192559.5|192434.5|21
1726714820000|2024-09-19 03:00:20|192563.5|192438.5|192569.8|192444.8|192577|192452|192559.4|192434.4|11
1726714830000|2024-09-19 03:00:30|192575.1|192450.1|192569.6|192444.6|192575.4|192450.4|192569.6|192444.6|6
1726714840000|2024-09-19 03:00:40|192569.4|192444.4|192597.7|192472.7|192602.5|192477.5|192569.4|192444.4|9
1726714850000|2024-09-19 03:00:50|192598.5|192473.5|192608|192483|192611.2|192486.2|192598|192473|6
1726714860000|2024-09-19 03:01:00|192613|192488|192608.1|192483.1|192613|192488|192606.8|192481.8|14
1726714870000|2024-09-19 03:01:10|192613|192488|192607.9|192482.9|192613.4|192488.4|192607.7|192482.7|9
1726714880000|2024-09-19 03:01:20|192612.6|192487.6|192613.3|192488.3|192613.3|192488.3|192607.9|192482.9|9
1726714890000|2024-09-19 03:01:30|192609.1|192484.1|192611.4|192486.4|192614.4|192489.4|192608.4|192483.4|18
1726714900000|2024-09-19 03:01:40|192614.6|192489.6|192661.5|192536.5|192666.7|192541.7|192611.3|192486.3|13
1726714910000|2024-09-19 03:01:50|192630.7|192505.7|192628.4|192503.4|192633.2|192508.2|192625.5|192500.5|16
1726714920000|2024-09-19 03:02:00|192628.5|192503.5|192621.5|192496.5|192628.5|192503.5|192619.2|192494.2|25
1726714930000|2024-09-19 03:02:10|192619.2|192494.2|192617.6|192492.6|192622|192497|192617.3|192492.3|16
1726714940000|2024-09-19 03:02:20|192617.2|192492.2|192616.2|192491.2|192620|192495|192616.1|192491.1|5
1726714950000|2024-09-19 03:02:30|192616.3|192491.3|192639.8|192514.8|192639.8|192514.8|192616.2|192491.2|6
1726714960000|2024-09-19 03:02:40|192642.8|192517.8|192638.8|192513.8|192643|192518|192638.8|192513.8|4
1726714980000|2024-09-19 03:03:00|192642.6|192517.6|192667.8|192542.8|192670.9|192545.9|192638|192513|15
1726714990000|2024-09-19 03:03:10|192673.2|192548.2|192681.1|192556.1|192699.7|192574.7|192673.2|192548.2|24
1726715000000|2024-09-19 03:03:20|192688.6|192563.6|192687.3|192562.3|192692.5|192567.5|192685|192560|29
1726715010000|2024-09-19 03:03:30|192685.6|192560.6|192689|192564|192691.3|192566.3|192683.3|192558.3|22
1726715020000|2024-09-19 03:03:40|192688.2|192563.2|192687.6|192562.6|192692.7|192567.7|192686.2|192561.2|21
1726715030000|2024-09-19 03:03:50|192686.1|192561.1|192688.2|192563.2|192692.2|192567.2|192685.9|192560.9|16
1726715040000|2024-09-19 03:04:00|192693.2|192568.2|192685.8|192560.8|192694.3|192569.3|192682.6|192557.6|20
1726715050000|2024-09-19 03:04:10|192685.5|192560.5|192659.8|192534.8|192685.5|192560.5|192657.5|192532.5|17
1726715060000|2024-09-19 03:04:20|192657.3|192532.3|192627.4|192502.4|192660.5|192535.5|192627.4|192502.4|17
1726715070000|2024-09-19 03:04:30|192627.3|192502.3|192622.6|192497.6|192629.3|192504.3|192615.6|192490.6|13
1726715080000|2024-09-19 03:04:40|192622.2|192497.2|192622.2|192497.2|192622.2|192497.2|192622.2|192497.2|1
1726715090000|2024-09-19 03:04:50|192622.5|192497.5|192623.9|192498.9|192623.9|192498.9|192622.1|192497.1|6
1726715100000|2024-09-19 03:05:00|192622.8|192497.8|192622.6|192497.6|192622.8|192497.8|192621.4|192496.4|4
1726715110000|2024-09-19 03:05:10|192618.7|192493.7|192624.3|192499.3|192625.2|192500.2|192618.7|192493.7|12
1726715120000|2024-09-19 03:05:20|192623.1|192498.1|192622.9|192497.9|192623.1|192498.1|192618.9|192493.9|3
1726715140000|2024-09-19 03:05:40|192621|192496|192623.6|192498.6|192623.6|192498.6|192602.9|192477.9|5
1726715150000|2024-09-19 03:05:50|192625.1|192500.1|192624.1|192499.1|192625.1|192500.1|192620.9|192495.9|4
1726715160000|2024-09-19 03:06:00|192620.4|192495.4|192624.1|192499.1|192625.1|192500.1|192620.4|192495.4|3
1726715170000|2024-09-19 03:06:10|192624.4|192499.4|192624.4|192499.4|192624.4|192499.4|192624.4|192499.4|1
1726715190000|2024-09-19 03:06:30|192625.2|192500.2|192623.6|192498.6|192630.4|192505.4|192620.4|192495.4|4
1726715200000|2024-09-19 03:06:40|192615.6|192490.6|192625.3|192500.3|192627.5|192502.5|192615.6|192490.6|8
1726715210000|2024-09-19 03:06:50|192624.3|192499.3|192626.5|192501.5|192631.2|192506.2|192623.1|192498.1|20
1726715220000|2024-09-19 03:07:00|192629.2|192504.2|192629.1|192504.1|192633.6|192508.6|192624.9|192499.9|20
1726715230000|2024-09-19 03:07:10|192625.3|192500.3|192624.4|192499.4|192631.4|192506.4|192624.4|192499.4|9
1726715240000|2024-09-19 03:07:20|192627.6|192502.6|192625.9|192500.9|192628.3|192503.3|192622.1|192497.1|9
1726715250000|2024-09-19 03:07:30|192622.5|192497.5|192590.9|192465.9|192626.1|192501.1|192585.6|192460.6|12
1726715260000|2024-09-19 03:07:40|192593.5|192468.5|192592.5|192467.5|192593.5|192468.5|192586.4|192461.4|19
1726715270000|2024-09-19 03:07:50|192589|192464|192594.1|192469.1|192594.1|192469.1|192589|192464|4
1726715280000|2024-09-19 03:08:00|192594.8|192469.8|192609.5|192484.5|192610.9|192485.9|192590.2|192465.2|24
1726715290000|2024-09-19 03:08:10|192610.1|192485.1|192609.2|192484.2|192610.3|192485.3|192607.9|192482.9|15
1726715300000|2024-09-19 03:08:20|192604.9|192479.9|192585.2|192460.2|192604.9|192479.9|192582.4|192457.4|8
1726715310000|2024-09-19 03:08:30|192591.1|192466.1|192591|192466|192592.4|192467.4|192586.7|192461.7|15
1726715320000|2024-09-19 03:08:40|192591.3|192466.3|192589.5|192464.5|192594.4|192469.4|192585.1|192460.1|18
1726715330000|2024-09-19 03:08:50|192586|192461|192591|192466|192591.1|192466.1|192586|192461|7
1726715340000|2024-09-19 03:09:00|192593.9|192468.9|192625.7|192500.7|192626.2|192501.2|192593.9|192468.9|20
1726715350000|2024-09-19 03:09:10|192625.9|192500.9|192624|192499|192626.9|192501.9|192622.5|192497.5|18
1726715360000|2024-09-19 03:09:20|192626.3|192501.3|192623.8|192498.8|192627.7|192502.7|192623.2|192498.2|23
1726715370000|2024-09-19 03:09:30|192622.8|192497.8|192625.2|192500.2|192625.5|192500.5|192621.5|192496.5|14
1726715380000|2024-09-19 03:09:40|192621.9|192496.9|192622.3|192497.3|192625.3|192500.3|192621.2|192496.2|9
1726715390000|2024-09-19 03:09:50|192625|192500|192627|192502|192627.6|192502.6|192624|192499|14
1726715400000|2024-09-19 03:10:00|192624.4|192499.4|192627.5|192502.5|192627.5|192502.5|192624.4|192499.4|2
1726715410000|2024-09-19 03:10:10|192624.3|192499.3|192627.5|192502.5|192627.7|192502.7|192624.3|192499.3|8
1726715420000|2024-09-19 03:10:20|192624.5|192499.5|192584.7|192459.7|192628.8|192503.8|192584.7|192459.7|26
1726715430000|2024-09-19 03:10:30|192588.4|192463.4|192578.5|192453.5|192590.6|192465.6|192578.2|192453.2|27
1726715440000|2024-09-19 03:10:40|192581|192456|192582.4|192457.4|192585.4|192460.4|192572.1|192447.1|24
1726715450000|2024-09-19 03:10:50|192582.3|192457.3|192577.8|192452.8|192582.4|192457.4|192576.9|192451.9|14
1726715460000|2024-09-19 03:11:00|192581.6|192456.6|192560.7|192435.7|192584|192459|192557.1|192432.1|12
1726715470000|2024-09-19 03:11:10|192560.6|192435.6|192560.6|192435.6|192560.6|192435.6|192560.6|192435.6|1
1726715490000|2024-09-19 03:11:30|192561.1|192436.1|192558.4|192433.4|192561.1|192436.1|192558.4|192433.4|3
1726715500000|2024-09-19 03:11:40|192558.6|192433.6|192558.6|192433.6|192558.6|192433.6|192558.6|192433.6|1
1726715510000|2024-09-19 03:11:50|192563.1|192438.1|192585.2|192460.2|192589.6|192464.6|192563.1|192438.1|11
1726715520000|2024-09-19 03:12:00|192586|192461|192584.3|192459.3|192588.5|192463.5|192579.5|192454.5|22
1726715530000|2024-09-19 03:12:10|192580.1|192455.1|192581.4|192456.4|192587.4|192462.4|192580.1|192455.1|22
1726715540000|2024-09-19 03:12:20|192585.5|192460.5|192587.1|192462.1|192589.8|192464.8|192581.3|192456.3|15
1726715550000|2024-09-19 03:12:30|192583.6|192458.6|192582.9|192457.9|192586.2|192461.2|192574.6|192449.6|14
1726715560000|2024-09-19 03:12:40|192583|192458|192582|192457|192583|192458|192577.7|192452.7|13
1726715570000|2024-09-19 03:12:50|192577.8|192452.8|192562.5|192437.5|192586.7|192461.7|192558|192433|16
1726715580000|2024-09-19 03:13:00|192561.8|192436.8|192560.1|192435.1|192561.8|192436.8|192560.1|192435.1|2
1726715590000|2024-09-19 03:13:10|192560.2|192435.2|192560.2|192435.2|192560.2|192435.2|192560.2|192435.2|1
1726715600000|2024-09-19 03:13:20|192558.7|192433.7|192558.7|192433.7|192558.7|192433.7|192558.7|192433.7|1
1726715610000|2024-09-19 03:13:30|192557.1|192432.1|192578.8|192453.8|192585.3|192460.3|192557.1|192432.1|8
1726715620000|2024-09-19 03:13:40|192583.7|192458.7|192584.8|192459.8|192585.9|192460.9|192580|192455|9
1726715630000|2024-09-19 03:13:50|192580.9|192455.9|192585|192460|192585.2|192460.2|192579.7|192454.7|10
1726715640000|2024-09-19 03:14:00|192580.3|192455.3|192585.9|192460.9|192585.9|192460.9|192580.3|192455.3|4
1726715650000|2024-09-19 03:14:10|192580.9|192455.9|192618.6|192493.6|192622.6|192497.6|192580.9|192455.9|13
1726715660000|2024-09-19 03:14:20|192622.5|192497.5|192595.1|192470.1|192623|192498|192593.3|192468.3|20
1726715670000|2024-09-19 03:14:30|192598.4|192473.4|192620.5|192495.5|192626.7|192501.7|192594.2|192469.2|28
1726715680000|2024-09-19 03:14:40|192621.3|192496.3|192620|192495|192621.3|192496.3|192614.5|192489.5|26
1726715690000|2024-09-19 03:14:50|192615|192490|192619.9|192494.9|192619.9|192494.9|192613|192488|16
1726715700000|2024-09-19 03:15:00|192615.1|192490.1|192623.1|192498.1|192623.1|192498.1|192614.4|192489.4|18
1726715710000|2024-09-19 03:15:10|192622.6|192497.6|192623.4|192498.4|192623.4|192498.4|192617.8|192492.8|22
1726715720000|2024-09-19 03:15:20|192619.6|192494.6|192630.1|192505.1|192630.6|192505.6|192617.9|192492.9|17
1726715730000|2024-09-19 03:15:30|192626.4|192501.4|192625.8|192500.8|192630.9|192505.9|192625.8|192500.8|22
1726715740000|2024-09-19 03:15:40|192625|192500|192627.3|192502.3|192629.4|192504.4|192621.8|192496.8|18
1726715750000|2024-09-19 03:15:50|192621.8|192496.8|192627.1|192502.1|192627.2|192502.2|192621.7|192496.7|5
1726715760000|2024-09-19 03:16:00|192621.7|192496.7|192621.8|192496.8|192627.3|192502.3|192621.7|192496.7|14
1726715770000|2024-09-19 03:16:10|192627|192502|192625.6|192500.6|192627|192502|192621.8|192496.8|9
1726715790000|2024-09-19 03:16:30|192618.4|192493.4|192625.3|192500.3|192625.3|192500.3|192618.4|192493.4|2
1726715800000|2024-09-19 03:16:40|192619.1|192494.1|192625.7|192500.7|192625.7|192500.7|192618.7|192493.7|7
1726715810000|2024-09-19 03:16:50|192618.5|192493.5|192618.5|192493.5|192618.5|192493.5|192618.5|192493.5|1
1726715820000|2024-09-19 03:17:00|192625.5|192500.5|192624.7|192499.7|192625.5|192500.5|192616.7|192491.7|9
1726715830000|2024-09-19 03:17:10|192625.6|192500.6|192630.1|192505.1|192634.7|192509.7|192601.7|192476.7|18
1726715840000|2024-09-19 03:17:20|192629.9|192504.9|192627.8|192502.8|192631.4|192506.4|192625.9|192500.9|15
1726715850000|2024-09-19 03:17:30|192622.9|192497.9|192625.8|192500.8|192631.4|192506.4|192620.8|192495.8|24
1726715860000|2024-09-19 03:17:40|192630.8|192505.8|192654.7|192529.7|192659.4|192534.4|192627.2|192502.2|23
1726715870000|2024-09-19 03:17:50|192659.4|192534.4|192651.5|192526.5|192659.4|192534.4|192645.9|192520.9|28
1726715880000|2024-09-19 03:18:00|192650.9|192525.9|192655.8|192530.8|192655.8|192530.8|192641.9|192516.9|14
1726715890000|2024-09-19 03:18:10|192651.8|192526.8|192619.3|192494.3|192656.2|192531.2|192619.3|192494.3|30
1726715900000|2024-09-19 03:18:20|192621.6|192496.6|192617.6|192492.6|192622|192497|192617.6|192492.6|4
1726715910000|2024-09-19 03:18:30|192621.9|192496.9|192618.9|192493.9|192622.2|192497.2|192618.5|192493.5|13
1726715920000|2024-09-19 03:18:40|192616.9|192491.9|192618.8|192493.8|192620.5|192495.5|192616.6|192491.6|5
1726715930000|2024-09-19 03:18:50|192621.4|192496.4|192619.7|192494.7|192621.4|192496.4|192616.1|192491.1|20
1726715940000|2024-09-19 03:19:00|192620|192495|192598.2|192473.2|192620.6|192495.6|192595.5|192470.5|18
1726715950000|2024-09-19 03:19:10|192600.9|192475.9|192627.3|192502.3|192627.8|192502.8|192594.7|192469.7|26
1726715960000|2024-09-19 03:19:20|192627.6|192502.6|192626.9|192501.9|192628|192503|192620.5|192495.5|29
1726715970000|2024-09-19 03:19:30|192622.3|192497.3|192600.1|192475.1|192627.1|192502.1|192599.5|192474.5|25
1726715980000|2024-09-19 03:19:40|192596.5|192471.5|192600.7|192475.7|192600.7|192475.7|192596.5|192471.5|6
1726715990000|2024-09-19 03:19:50|192596.4|192471.4|192598.7|192473.7|192600.6|192475.6|192595.9|192470.9|15
1726716000000|2024-09-19 03:20:00|192599.5|192474.5|192605.7|192480.7|192622.8|192497.8|192599.5|192474.5|21
1726716010000|2024-09-19 03:20:10|192605.4|192480.4|192621.3|192496.3|192628.3|192503.3|192601.7|192476.7|19
1726716020000|2024-09-19 03:20:20|192619.3|192494.3|192617.8|192492.8|192621.9|192496.9|192614.4|192489.4|28
1726716030000|2024-09-19 03:20:30|192621|192496|192612.6|192487.6|192621.2|192496.2|192608|192483|27
1726716040000|2024-09-19 03:20:40|192618|192493|192614.9|192489.9|192626|192501|192610.1|192485.1|27
1726716050000|2024-09-19 03:20:50|192619.9|192494.9|192622.1|192497.1|192625.5|192500.5|192615.2|192490.2|28
1726716060000|2024-09-19 03:21:00|192618.1|192493.1|192625.7|192500.7|192628|192503|192614|192489|28
1726716070000|2024-09-19 03:21:10|192626.7|192501.7|192621.5|192496.5|192626.7|192501.7|192612.9|192487.9|28
1726716080000|2024-09-19 03:21:20|192616.4|192491.4|192621.9|192496.9|192622.7|192497.7|192613.9|192488.9|34
1726716090000|2024-09-19 03:21:30|192617.1|192492.1|192622.1|192497.1|192623.1|192498.1|192614.6|192489.6|22
1726716100000|2024-09-19 03:21:40|192621.2|192496.2|192621|192496|192622.4|192497.4|192614.8|192489.8|29
1726716110000|2024-09-19 03:21:50|192617.5|192492.5|192622.3|192497.3|192623.4|192498.4|192614.6|192489.6|27
1726716120000|2024-09-19 03:22:00|192621.1|192496.1|192646.1|192521.1|192651.7|192526.7|192617.2|192492.2|28
1726716130000|2024-09-19 03:22:10|192647.6|192522.6|192649.5|192524.5|192652.5|192527.5|192645.5|192520.5|23
1726716140000|2024-09-19 03:22:20|192649.8|192524.8|192649.8|192524.8|192649.8|192524.8|192649.5|192524.5|4
1726716150000|2024-09-19 03:22:30|192649.4|192524.4|192650.9|192525.9|192653.5|192528.5|192645.4|192520.4|17
1726716160000|2024-09-19 03:22:40|192649.2|192524.2|192645.5|192520.5|192649.2|192524.2|192643.9|192518.9|25
1726716170000|2024-09-19 03:22:50|192648.6|192523.6|192644.7|192519.7|192649.5|192524.5|192643.8|192518.8|25
1726716180000|2024-09-19 03:23:00|192645.6|192520.6|192648.2|192523.2|192649.9|192524.9|192645.5|192520.5|20
1726716190000|2024-09-19 03:23:10|192647.7|192522.7|192645.2|192520.2|192649.4|192524.4|192644.7|192519.7|17
1726716200000|2024-09-19 03:23:20|192649.5|192524.5|192646.8|192521.8|192656|192531|192644.1|192519.1|22
1726716210000|2024-09-19 03:23:30|192648.8|192523.8|192645.7|192520.7|192652.6|192527.6|192645.7|192520.7|21
1726716220000|2024-09-19 03:23:40|192651|192526|192649.5|192524.5|192651.3|192526.3|192642.4|192517.4|30
1726716230000|2024-09-19 03:23:50|192647.1|192522.1|192648.7|192523.7|192649.5|192524.5|192644.4|192519.4|13
1726716240000|2024-09-19 03:24:00|192648.1|192523.1|192631.7|192506.7|192648.2|192523.2|192629.6|192504.6|13
1726716260000|2024-09-19 03:24:20|192632.9|192507.9|192631.7|192506.7|192634.3|192509.3|192629.7|192504.7|7
1726716270000|2024-09-19 03:24:30|192627.7|192502.7|192625.8|192500.8|192628.8|192503.8|192620.2|192495.2|17
1726716280000|2024-09-19 03:24:40|192627.3|192502.3|192625.4|192500.4|192628|192503|192621.1|192496.1|11
1726716290000|2024-09-19 03:24:50|192624.5|192499.5|192599.8|192474.8|192624.5|192499.5|192589.9|192464.9|17
1726716300000|2024-09-19 03:25:00|192597|192472|192590.7|192465.7|192597.8|192472.8|192588.5|192463.5|25
1726716310000|2024-09-19 03:25:10|192596.5|192471.5|192594.8|192469.8|192597.4|192472.4|192590.1|192465.1|12
1726716320000|2024-09-19 03:25:20|192597.1|192472.1|192623.6|192498.6|192623.6|192498.6|192590.3|192465.3|20
1726716330000|2024-09-19 03:25:30|192618.3|192493.3|192602.5|192477.5|192622.6|192497.6|192597.6|192472.6|21
1726716340000|2024-09-19 03:25:40|192598|192473|192601|192476|192603|192478|192594.9|192469.9|21
1726716350000|2024-09-19 03:25:50|192596.1|192471.1|192630.5|192505.5|192632.9|192507.9|192596.1|192471.1|13
1726716360000|2024-09-19 03:26:00|192627.3|192502.3|192630.6|192505.6|192630.6|192505.6|192626.6|192501.6|3
1726716370000|2024-09-19 03:26:10|192631.3|192506.3|192631|192506|192631.3|192506.3|192626.2|192501.2|7
1726716380000|2024-09-19 03:26:20|192630.9|192505.9|192635.4|192510.4|192635.4|192510.4|192626|192501|11
1726716390000|2024-09-19 03:26:30|192629.5|192504.5|192633.5|192508.5|192634.2|192509.2|192629.5|192504.5|3
1726716400000|2024-09-19 03:26:40|192633.6|192508.6|192633.6|192508.6|192633.6|192508.6|192633.6|192508.6|1
1726716420000|2024-09-19 03:27:00|192637.8|192512.8|192633.5|192508.5|192641.5|192516.5|192628.1|192503.1|4
1726716430000|2024-09-19 03:27:10|192634.2|192509.2|192634|192509|192634.2|192509.2|192626.9|192501.9|6
1726716440000|2024-09-19 03:27:20|192627.8|192502.8|192634.1|192509.1|192634.1|192509.1|192627.8|192502.8|3
1726716460000|2024-09-19 03:27:40|192633.4|192508.4|192634.5|192509.5|192634.6|192509.6|192627.6|192502.6|6
1726716470000|2024-09-19 03:27:50|192628.2|192503.2|192634.2|192509.2|192634.2|192509.2|192627.1|192502.1|6
1726716480000|2024-09-19 03:28:00|192627.9|192502.9|192629.6|192504.6|192629.9|192504.9|192623.4|192498.4|7
1726716490000|2024-09-19 03:28:10|192622.8|192497.8|192629.2|192504.2|192629.2|192504.2|192622.8|192497.8|4
1726716500000|2024-09-19 03:28:20|192623.7|192498.7|192630|192505|192630|192505|192622.8|192497.8|9
1726716510000|2024-09-19 03:28:30|192630.6|192505.6|192596.2|192471.2|192630.6|192505.6|192590.4|192465.4|12
1726716520000|2024-09-19 03:28:40|192592|192467|192596.3|192471.3|192596.3|192471.3|192592|192467|2
1726716550000|2024-09-19 03:29:10|192597.1|192472.1|192605.5|192480.5|192605.5|192480.5|192597.1|192472.1|2
1726716570000|2024-09-19 03:29:30|192598.2|192473.2|192569.8|192444.8|192599.6|192474.6|192567.4|192442.4|14
1726716580000|2024-09-19 03:29:40|192573.7|192448.7|192583.4|192458.4|192586.1|192461.1|192573.7|192448.7|30
1726716590000|2024-09-19 03:29:50|192583.5|192458.5|192582.5|192457.5|192585.4|192460.4|192576.5|192451.5|30
1726716600000|2024-09-19 03:30:00|192581.2|192456.2|192567|192442|192584.6|192459.6|192559.4|192434.4|17
1726716610000|2024-09-19 03:30:10|192565.9|192440.9|192567.1|192442.1|192568.8|192443.8|192565.9|192440.9|12
1726716620000|2024-09-19 03:30:20|192568.1|192443.1|192567.4|192442.4|192568.3|192443.3|192566.3|192441.3|11
1726716630000|2024-09-19 03:30:30|192565.9|192440.9|192567.9|192442.9|192569.4|192444.4|192564.9|192439.9|11
1726716640000|2024-09-19 03:30:40|192569.4|192444.4|192567.6|192442.6|192569.4|192444.4|192567|192442|13
1726716650000|2024-09-19 03:30:50|192570.6|192445.6|192565.2|192440.2|192571.4|192446.4|192565.2|192440.2|6
1726716660000|2024-09-19 03:31:00|192588|192463|192573.9|192448.9|192588|192463|192570|192445|10
1726716670000|2024-09-19 03:31:10|192574.3|192449.3|192574.3|192449.3|192574.9|192449.9|192574.3|192449.3|5
1726716680000|2024-09-19 03:31:20|192575.6|192450.6|192576.6|192451.6|192576.6|192451.6|192575.6|192450.6|2
1726716690000|2024-09-19 03:31:30|192581.6|192456.6|192580.6|192455.6|192581.6|192456.6|192578.9|192453.9|4
1726716700000|2024-09-19 03:31:40|192578.3|192453.3|192580.4|192455.4|192580.8|192455.8|192578.1|192453.1|6
1726716710000|2024-09-19 03:31:50|192590.3|192465.3|192564.8|192439.8|192590.3|192465.3|192559.9|192434.9|6
1726716720000|2024-09-19 03:32:00|192563.3|192438.3|192525.6|192400.6|192563.3|192438.3|192501.8|192376.8|15
1726716730000|2024-09-19 03:32:10|192516.6|192391.6|192500.6|192375.6|192523.3|192398.3|192500.6|192375.6|15
1726716750000|2024-09-19 03:32:30|192500.4|192375.4|192500.4|192375.4|192500.4|192375.4|192500.4|192375.4|1
1726716760000|2024-09-19 03:32:40|192508.6|192383.6|192508.6|192383.6|192508.6|192383.6|192508.6|192383.6|1
1726716770000|2024-09-19 03:32:50|192514.3|192389.3|192554.4|192429.4|192557.4|192432.4|192514.3|192389.3|6
1726716780000|2024-09-19 03:33:00|192556.5|192431.5|192580.4|192455.4|192580.4|192455.4|192551.5|192426.5|10
1726716790000|2024-09-19 03:33:10|192579.4|192454.4|192589.9|192464.9|192595|192470|192579.4|192454.4|10
1726716800000|2024-09-19 03:33:20|192601.9|192476.9|192598.1|192473.1|192610.3|192485.3|192594.3|192469.3|9
1726716810000|2024-09-19 03:33:30|192599|192474|192606.5|192481.5|192613.9|192488.9|192593.8|192468.8|12
1726716820000|2024-09-19 03:33:40|192610.8|192485.8|192590.9|192465.9|192610.9|192485.9|192590.9|192465.9|16
1726716830000|2024-09-19 03:33:50|192595.3|192470.3|192573.1|192448.1|192595.3|192470.3|192562.3|192437.3|4
1726716840000|2024-09-19 03:34:00|192574.1|192449.1|192584.4|192459.4|192584.4|192459.4|192573.2|192448.2|7
1726716850000|2024-09-19 03:34:10|192583.1|192458.1|192582|192457|192588.8|192463.8|192582|192457|12
1726716860000|2024-09-19 03:34:20|192582.6|192457.6|192583.1|192458.1|192586.4|192461.4|192573.1|192448.1|23
1726716870000|2024-09-19 03:34:30|192580.2|192455.2|192590.3|192465.3|192593|192468|192575.6|192450.6|24
1726716880000|2024-09-19 03:34:40|192586.8|192461.8|192594.7|192469.7|192594.7|192469.7|192580.8|192455.8|29
1726716890000|2024-09-19 03:34:50|192596.8|192471.8|192552.2|192427.2|192596.8|192471.8|192548.8|192423.8|29
1726716900000|2024-09-19 03:35:00|192552.4|192427.4|192546.3|192421.3|192555.7|192430.7|192544.5|192419.5|19
1726716910000|2024-09-19 03:35:10|192546.4|192421.4|192557.8|192432.8|192558|192433|192543.7|192418.7|12
1726716920000|2024-09-19 03:35:20|192556.4|192431.4|192549.4|192424.4|192556.4|192431.4|192548.3|192423.3|13
1726716930000|2024-09-19 03:35:30|192554.1|192429.1|192553.3|192428.3|192556|192431|192547.7|192422.7|14
1726716940000|2024-09-19 03:35:40|192553.1|192428.1|192548.1|192423.1|192553.2|192428.2|192544.4|192419.4|16
1726716950000|2024-09-19 03:35:50|192545.2|192420.2|192548.4|192423.4|192548.6|192423.6|192545.2|192420.2|15
1726716960000|2024-09-19 03:36:00|192545.3|192420.3|192516.9|192391.9|192548.3|192423.3|192505.5|192380.5|17
1726716970000|2024-09-19 03:36:10|192516.8|192391.8|192515.8|192390.8|192517.2|192392.2|192510.8|192385.8|7
1726716980000|2024-09-19 03:36:20|192515.9|192390.9|192515.6|192390.6|192515.9|192390.9|192510.8|192385.8|4
1726716990000|2024-09-19 03:36:30|192515.5|192390.5|192516.1|192391.1|192516.1|192391.1|192511.2|192386.2|3
1726717000000|2024-09-19 03:36:40|192515.2|192390.2|192510.9|192385.9|192515.2|192390.2|192507.4|192382.4|7
1726717010000|2024-09-19 03:36:50|192508.3|192383.3|192513|192388|192513|192388|192505.4|192380.4|8
1726717020000|2024-09-19 03:37:00|192509.8|192384.8|192503.7|192378.7|192509.8|192384.8|192499.1|192374.1|12
1726717030000|2024-09-19 03:37:10|192503.4|192378.4|192509.2|192384.2|192509.5|192384.5|192498.7|192373.7|8
1726717040000|2024-09-19 03:37:20|192502.2|192377.2|192495.2|192370.2|192513.1|192388.1|192491.3|192366.3|10
1726717050000|2024-09-19 03:37:30|192495.4|192370.4|192495.4|192370.4|192495.4|192370.4|192495.4|192370.4|1
1726717060000|2024-09-19 03:37:40|192493.7|192368.7|192493.7|192368.7|192493.7|192368.7|192493.7|192368.7|1
1726717070000|2024-09-19 03:37:50|192495.6|192370.6|192495.9|192370.9|192495.9|192370.9|192495.6|192370.6|2
1726717080000|2024-09-19 03:38:00|192495.7|192370.7|192501.6|192376.6|192501.6|192376.6|192495.7|192370.7|4
1726717090000|2024-09-19 03:38:10|192504.2|192379.2|192507.3|192382.3|192508.8|192383.8|192501.4|192376.4|10
1726717100000|2024-09-19 03:38:20|192504.4|192379.4|192504.8|192379.8|192509.9|192384.9|192500.5|192375.5|10
1726717110000|2024-09-19 03:38:30|192506|192381|192519.4|192394.4|192519.4|192394.4|192505|192380|8
1726717120000|2024-09-19 03:38:40|192517|192392|192542.4|192417.4|192544.3|192419.3|192517|192392|10
1726717130000|2024-09-19 03:38:50|192544.5|192419.5|192543.1|192418.1|192545.4|192420.4|192542.3|192417.3|7
1726717140000|2024-09-19 03:39:00|192542.6|192417.6|192543.1|192418.1|192545.2|192420.2|192542.6|192417.6|6
1726717150000|2024-09-19 03:39:10|192545.4|192420.4|192543|192418|192545.4|192420.4|192543|192418|2
1726717160000|2024-09-19 03:39:20|192544.6|192419.6|192544|192419|192545.4|192420.4|192541.6|192416.6|6
1726717170000|2024-09-19 03:39:30|192545|192420|192545|192420|192545|192420|192545|192420|1
1726717180000|2024-09-19 03:39:40|192546|192421|192549.2|192424.2|192555.3|192430.3|192546|192421|12
1726717190000|2024-09-19 03:39:50|192548.6|192423.6|192549|192424|192549|192424|192546.4|192421.4|10
1726717200000|2024-09-19 03:40:00|192547.4|192422.4|192547.4|192422.4|192547.4|192422.4|192547.4|192422.4|1
1726717210000|2024-09-19 03:40:10|192550|192425|192547.1|192422.1|192550|192425|192547.1|192422.1|2
1726717220000|2024-09-19 03:40:20|192547.2|192422.2|192552.5|192427.5|192554.8|192429.8|192547.2|192422.2|8
1726717230000|2024-09-19 03:40:30|192553.1|192428.1|192552.4|192427.4|192553.1|192428.1|192552.4|192427.4|2
1726717240000|2024-09-19 03:40:40|192551.9|192426.9|192553.2|192428.2|192559.8|192434.8|192550.7|192425.7|8
1726717250000|2024-09-19 03:40:50|192555|192430|192557.8|192432.8|192557.8|192432.8|192551.5|192426.5|14
1726717260000|2024-09-19 03:41:00|192552.5|192427.5|192553.2|192428.2|192553.5|192428.5|192551.1|192426.1|11
1726717270000|2024-09-19 03:41:10|192554.4|192429.4|192551.3|192426.3|192554.4|192429.4|192550.9|192425.9|8
1726717280000|2024-09-19 03:41:20|192550.4|192425.4|192549.3|192424.3|192551|192426|192549.2|192424.2|6
1726717290000|2024-09-19 03:41:30|192550.6|192425.6|192547.1|192422.1|192550.8|192425.8|192547.1|192422.1|9
1726717300000|2024-09-19 03:41:40|192549.1|192424.1|192549.1|192424.1|192549.1|192424.1|192549.1|192424.1|1
1726717310000|2024-09-19 03:41:50|192550.1|192425.1|192550.1|192425.1|192550.1|192425.1|192550.1|192425.1|1
1726717320000|2024-09-19 03:42:00|192550|192425|192548.4|192423.4|192550|192425|192548.4|192423.4|2
1726717340000|2024-09-19 03:42:20|192550.8|192425.8|192550.8|192425.8|192550.8|192425.8|192550.8|192425.8|1
1726717350000|2024-09-19 03:42:30|192552.9|192427.9|192547.2|192422.2|192552.9|192427.9|192547.2|192422.2|2
1726717360000|2024-09-19 03:42:40|192548.2|192423.2|192546.8|192421.8|192548.2|192423.2|192546.8|192421.8|3
1726717370000|2024-09-19 03:42:50|192545.7|192420.7|192545.8|192420.8|192549|192424|192545.7|192420.7|3
1726717390000|2024-09-19 03:43:10|192548.5|192423.5|192548.5|192423.5|192548.5|192423.5|192548.5|192423.5|1
1726717400000|2024-09-19 03:43:20|192545.8|192420.8|192546.9|192421.9|192548.7|192423.7|192545.8|192420.8|4
1726717420000|2024-09-19 03:43:40|192546|192421|192546|192421|192546|192421|192546|192421|1
1726717430000|2024-09-19 03:43:50|192550.6|192425.6|192549.4|192424.4|192550.6|192425.6|192548.8|192423.8|4
1726717440000|2024-09-19 03:44:00|192547.2|192422.2|192547.2|192422.2|192547.2|192422.2|192547.2|192422.2|1
1726717450000|2024-09-19 03:44:10|192546|192421|192546|192421|192546|192421|192546|192421|1
1726717460000|2024-09-19 03:44:20|192544.8|192419.8|192544.8|192419.8|192544.8|192419.8|192544.8|192419.8|1
1726717470000|2024-09-19 03:44:30|192547.4|192422.4|192549.8|192424.8|192552.1|192427.1|192543.5|192418.5|9
1726717480000|2024-09-19 03:44:40|192548.7|192423.7|192548.1|192423.1|192548.7|192423.7|192548.1|192423.1|2
1726717500000|2024-09-19 03:45:00|192545|192420|192538.9|192413.9|192548.3|192423.3|192538.9|192413.9|5
1726717510000|2024-09-19 03:45:10|192543.4|192418.4|192540.9|192415.9|192543.4|192418.4|192538.5|192413.5|6
1726717520000|2024-09-19 03:45:20|192540|192415|192535.4|192410.4|192540|192415|192533.6|192408.6|12
1726717530000|2024-09-19 03:45:30|192536.2|192411.2|192535.6|192410.6|192538.9|192413.9|192535|192410|12
1726717550000|2024-09-19 03:45:50|192534.9|192409.9|192537.9|192412.9|192542|192417|192534.9|192409.9|4
1726717560000|2024-09-19 03:46:00|192540|192415|192538.6|192413.6|192540|192415|192536.4|192411.4|6
1726717570000|2024-09-19 03:46:10|192540.9|192415.9|192538|192413|192540.9|192415.9|192538|192413|2
1726717580000|2024-09-19 03:46:20|192540.6|192415.6|192535.4|192410.4|192540.6|192415.6|192535.4|192410.4|3
1726717590000|2024-09-19 03:46:30|192540.2|192415.2|192535.6|192410.6|192540.2|192415.2|192534.9|192409.9|5
1726717600000|2024-09-19 03:46:40|192538.4|192413.4|192535.8|192410.8|192538.9|192413.9|192535.1|192410.1|5
1726717610000|2024-09-19 03:46:50|192536.2|192411.2|192518.3|192393.3|192536.8|192411.8|192509.9|192384.9|7
1726717620000|2024-09-19 03:47:00|192514.1|192389.1|192535|192410|192539|192414|192514.1|192389.1|9
1726717630000|2024-09-19 03:47:10|192534.9|192409.9|192536|192411|192540.5|192415.5|192534.3|192409.3|19
1726717640000|2024-09-19 03:47:20|192534.2|192409.2|192534.9|192409.9|192540.6|192415.6|192533.5|192408.5|22
1726717650000|2024-09-19 03:47:30|192534.3|192409.3|192535.1|192410.1|192538.1|192413.1|192529.4|192404.4|23
1726717660000|2024-09-19 03:47:40|192537.4|192412.4|192536.3|192411.3|192537.8|192412.8|192531.9|192406.9|14
1726717670000|2024-09-19 03:47:50|192534.3|192409.3|192527.1|192402.1|192536|192411|192527.1|192402.1|10
1726717680000|2024-09-19 03:48:00|192532.7|192407.7|192530.5|192405.5|192534|192409|192526.2|192401.2|11
1726717690000|2024-09-19 03:48:10|192533|192408|192533|192408|192539.7|192414.7|192531|192406|19
1726717700000|2024-09-19 03:48:20|192535.5|192410.5|192535.9|192410.9|192539.5|192414.5|192531.5|192406.5|22
1726717710000|2024-09-19 03:48:30|192532.9|192407.9|192533.3|192408.3|192541|192416|192532|192407|25
1726717720000|2024-09-19 03:48:40|192540|192415|192536.9|192411.9|192541.5|192416.5|192536.7|192411.7|17
1726717730000|2024-09-19 03:48:50|192538.9|192413.9|192540.9|192415.9|192541.2|192416.2|192534.9|192409.9|20
1726717740000|2024-09-19 03:49:00|192537.1|192412.1|192538.2|192413.2|192541.6|192416.6|192536.4|192411.4|25
1726717750000|2024-09-19 03:49:10|192540.5|192415.5|192541.7|192416.7|192541.7|192416.7|192534.9|192409.9|18
1726717760000|2024-09-19 03:49:20|192540.9|192415.9|192537.3|192412.3|192541.1|192416.1|192535.2|192410.2|13
1726717770000|2024-09-19 03:49:30|192537.6|192412.6|192539.9|192414.9|192539.9|192414.9|192537.6|192412.6|2
1726717780000|2024-09-19 03:49:40|192539.3|192414.3|192536|192411|192539.5|192414.5|192535.6|192410.6|12
1726717790000|2024-09-19 03:49:50|192538.2|192413.2|192524.4|192399.4|192538.6|192413.6|192520.6|192395.6|16
1726717800000|2024-09-19 03:50:00|192523.4|192398.4|192523.4|192398.4|192523.4|192398.4|192523.4|192398.4|1
1726717820000|2024-09-19 03:50:20|192522.7|192397.7|192520.4|192395.4|192522.7|192397.7|192520.4|192395.4|2
1726717830000|2024-09-19 03:50:30|192518.9|192393.9|192523.3|192398.3|192523.7|192398.7|192518.9|192393.9|7
1726717840000|2024-09-19 03:50:40|192522.7|192397.7|192499.5|192374.5|192522.7|192397.7|192495.2|192370.2|10
1726717850000|2024-09-19 03:50:50|192498.1|192373.1|192500.4|192375.4|192500.4|192375.4|192498.1|192373.1|2
1726717860000|2024-09-19 03:51:00|192499.2|192374.2|192493.7|192368.7|192499.8|192374.8|192485.6|192360.6|20
1726717870000|2024-09-19 03:51:10|192494.4|192369.4|192500.1|192375.1|192500.9|192375.9|192489.3|192364.3|25
1726717880000|2024-09-19 03:51:20|192498.7|192373.7|192501.6|192376.6|192501.6|192376.6|192496|192371|10
1726717890000|2024-09-19 03:51:30|192498.2|192373.2|192495.6|192370.6|192501.1|192376.1|192495.6|192370.6|10
1726717900000|2024-09-19 03:51:40|192492.8|192367.8|192490.3|192365.3|192499.3|192374.3|192489.9|192364.9|19
1726717910000|2024-09-19 03:51:50|192493.3|192368.3|192496.6|192371.6|192499.3|192374.3|192489.9|192364.9|11
1726717920000|2024-09-19 03:52:00|192495.7|192370.7|192492|192367|192495.7|192370.7|192491.8|192366.8|3
1726717930000|2024-09-19 03:52:10|192494.2|192369.2|192499.8|192374.8|192499.8|192374.8|192493.4|192368.4|13
1726717940000|2024-09-19 03:52:20|192499|192374|192498.5|192373.5|192500.2|192375.2|192497.5|192372.5|11
1726717950000|2024-09-19 03:52:30|192496.5|192371.5|192500.2|192375.2|192500.2|192375.2|192496.5|192371.5|5
1726717960000|2024-09-19 03:52:40|192500.5|192375.5|192500.1|192375.1|192500.5|192375.5|192494.4|192369.4|3
1726717970000|2024-09-19 03:52:50|192500.3|192375.3|192500.3|192375.3|192500.3|192375.3|192500.3|192375.3|1
1726717980000|2024-09-19 03:53:00|192499.7|192374.7|192500.5|192375.5|192502.3|192377.3|192491|192366|13
1726717990000|2024-09-19 03:53:10|192500.8|192375.8|192501.4|192376.4|192501.9|192376.9|192494.7|192369.7|13
1726718000000|2024-09-19 03:53:20|192501.5|192376.5|192502|192377|192502|192377|192494.4|192369.4|13
1726718010000|2024-09-19 03:53:30|192501.9|192376.9|192503.3|192378.3|192505|192380|192496|192371|16
1726718020000|2024-09-19 03:53:40|192503.5|192378.5|192503.5|192378.5|192506.1|192381.1|192496.1|192371.1|15
1726718030000|2024-09-19 03:53:50|192502.9|192377.9|192505.7|192380.7|192506.1|192381.1|192502.9|192377.9|5
1726718040000|2024-09-19 03:54:00|192505.6|192380.6|192501.1|192376.1|192506.1|192381.1|192497.4|192372.4|23
1726718050000|2024-09-19 03:54:10|192501.6|192376.6|192500.5|192375.5|192503.3|192378.3|192496.7|192371.7|19
1726718060000|2024-09-19 03:54:20|192495.2|192370.2|192496.1|192371.1|192502.3|192377.3|192495.2|192370.2|11
1726718070000|2024-09-19 03:54:30|192501|192376|192507.8|192382.8|192508.1|192383.1|192496.9|192371.9|11
1726718080000|2024-09-19 03:54:40|192505.7|192380.7|192507.4|192382.4|192508.3|192383.3|192502.6|192377.6|13
1726718090000|2024-09-19 03:54:50|192504.9|192379.9|192507.8|192382.8|192507.8|192382.8|192504.9|192379.9|4
1726718100000|2024-09-19 03:55:00|192512.2|192387.2|192512|192387|192512.6|192387.6|192506.6|192381.6|8
1726718110000|2024-09-19 03:55:10|192507.5|192382.5|192510|192385|192512.3|192387.3|192502.1|192377.1|17
1726718120000|2024-09-19 03:55:20|192509.2|192384.2|192498.6|192373.6|192510.5|192385.5|192495.3|192370.3|17
1726718130000|2024-09-19 03:55:30|192501.3|192376.3|192499.8|192374.8|192504.3|192379.3|192494.8|192369.8|9
1726718140000|2024-09-19 03:55:40|192500.8|192375.8|192504|192379|192504|192379|192499.4|192374.4|5
1726718150000|2024-09-19 03:55:50|192502.1|192377.1|192486.4|192361.4|192502.1|192377.1|192481.9|192356.9|5
1726718160000|2024-09-19 03:56:00|192483.2|192358.2|192481.2|192356.2|192483.2|192358.2|192481.2|192356.2|2
1726718170000|2024-09-19 03:56:10|192481.6|192356.6|192481.6|192356.6|192481.6|192356.6|192481.6|192356.6|1
1726718190000|2024-09-19 03:56:30|192482.5|192357.5|192477.1|192352.1|192482.5|192357.5|192477.1|192352.1|2
1726718200000|2024-09-19 03:56:40|192474.4|192349.4|192430.5|192305.5|192474.4|192349.4|192430.5|192305.5|2
1726718210000|2024-09-19 03:56:50|192433.4|192308.4|192431.2|192306.2|192441.6|192316.6|192431.2|192306.2|7
1726718220000|2024-09-19 03:57:00|192435.6|192310.6|192431.7|192306.7|192435.6|192310.6|192431.7|192306.7|2
1726718240000|2024-09-19 03:57:20|192432.2|192307.2|192435.3|192310.3|192435.3|192310.3|192432.2|192307.2|2
1726718250000|2024-09-19 03:57:30|192445.6|192320.6|192429|192304|192445.6|192320.6|192421|192296|6
1726718260000|2024-09-19 03:57:40|192428.6|192303.6|192430.6|192305.6|192433.3|192308.3|192428.6|192303.6|13
1726718270000|2024-09-19 03:57:50|192428.2|192303.2|192428.2|192303.2|192428.2|192303.2|192428.2|192303.2|1
1726718280000|2024-09-19 03:58:00|192427.8|192302.8|192427.8|192302.8|192427.8|192302.8|192427.8|192302.8|1
1726718290000|2024-09-19 03:58:10|192428.2|192303.2|192430|192305|192430|192305|192427.8|192302.8|3
1726718300000|2024-09-19 03:58:20|192431|192306|192508.8|192383.8|192508.8|192383.8|192426.3|192301.3|6
1726718310000|2024-09-19 03:58:30|192509.2|192384.2|192507.6|192382.6|192509.6|192384.6|192504.5|192379.5|10
1726718320000|2024-09-19 03:58:40|192509.6|192384.6|192503.4|192378.4|192511|192386|192499.3|192374.3|17
1726718330000|2024-09-19 03:58:50|192502.6|192377.6|192501.5|192376.5|192502.6|192377.6|192498.5|192373.5|19
1726718340000|2024-09-19 03:59:00|192503.1|192378.1|192502.3|192377.3|192504.7|192379.7|192496.7|192371.7|26
1726718350000|2024-09-19 03:59:10|192499.1|192374.1|192477.3|192352.3|192499.1|192374.1|192471.1|192346.1|16
1726718360000|2024-09-19 03:59:20|192478.2|192353.2|192473.1|192348.1|192478.3|192353.3|192473.1|192348.1|9
1726718370000|2024-09-19 03:59:30|192474.9|192349.9|192474.4|192349.4|192475.1|192350.1|192471.8|192346.8|21
1726718380000|2024-09-19 03:59:40|192474.3|192349.3|192438|192313|192474.3|192349.3|192434.3|192309.3|13
1726718390000|2024-09-19 03:59:50|192443.6|192318.6|192435.3|192310.3|192444.5|192319.5|192434.7|192309.7|8
1726718400000|2024-09-19 04:00:00|192438.9|192313.9|192396.4|192271.4|192438.9|192313.9|192391|192266|20
1726718410000|2024-09-19 04:00:10|192392.3|192267.3|192421.6|192296.6|192425.5|192300.5|192385.2|192260.2|18
1726718420000|2024-09-19 04:00:20|192426.3|192301.3|192424.2|192299.2|192430.4|192305.4|192424.2|192299.2|5
1726718430000|2024-09-19 04:00:30|192425.7|192300.7|192420|192295|192426.9|192301.9|192420|192295|5
1726718440000|2024-09-19 04:00:40|192426.5|192301.5|192419.3|192294.3|192426.5|192301.5|192419.3|192294.3|2
1726718450000|2024-09-19 04:00:50|192444.4|192319.4|192441.3|192316.3|192447.2|192322.2|192437.2|192312.2|15
1726718460000|2024-09-19 04:01:00|192446.3|192321.3|192438.4|192313.4|192446.3|192321.3|192429.3|192304.3|6
1726718470000|2024-09-19 04:01:10|192430.8|192305.8|192434.1|192309.1|192438.6|192313.6|192427.5|192302.5|9
1726718480000|2024-09-19 04:01:20|192436.9|192311.9|192434|192309|192436.9|192311.9|192434|192309|2
1726718490000|2024-09-19 04:01:30|192436|192311|192437.2|192312.2|192437.2|192312.2|192434|192309|7
1726718500000|2024-09-19 04:01:40|192434.9|192309.9|192436.8|192311.8|192436.8|192311.8|192434.9|192309.9|2
1726718510000|2024-09-19 04:01:50|192426.1|192301.1|192436.5|192311.5|192436.5|192311.5|192426.1|192301.1|4
1726718520000|2024-09-19 04:02:00|192434.4|192309.4|192441.1|192316.1|192446.1|192321.1|192434.1|192309.1|9
1726718530000|2024-09-19 04:02:10|192439.2|192314.2|192436.5|192311.5|192441.4|192316.4|192432.7|192307.7|9
1726718540000|2024-09-19 04:02:20|192428.4|192303.4|192427.1|192302.1|192428.4|192303.4|192427.1|192302.1|2
1726718550000|2024-09-19 04:02:30|192435|192310|192434.9|192309.9|192435|192310|192434.9|192309.9|2
1726718560000|2024-09-19 04:02:40|192436.5|192311.5|192436.5|192311.5|192441|192316|192436.5|192311.5|5
1726718580000|2024-09-19 04:03:00|192436.3|192311.3|192434.6|192309.6|192442.3|192317.3|192427.6|192302.6|13
1726718590000|2024-09-19 04:03:10|192439|192314|192435.1|192310.1|192442.2|192317.2|192434.8|192309.8|8
1726718600000|2024-09-19 04:03:20|192435|192310|192435|192310|192435|192310|192435|192310|1
1726718610000|2024-09-19 04:03:30|192426.9|192301.9|192426.9|192301.9|192426.9|192301.9|192426.9|192301.9|1
1726718620000|2024-09-19 04:03:40|192426.8|192301.8|192434.9|192309.9|192437.3|192312.3|192426.8|192301.8|4
1726718630000|2024-09-19 04:03:50|192438.5|192313.5|192435.2|192310.2|192441.7|192316.7|192434|192309|20
1726718640000|2024-09-19 04:04:00|192439.4|192314.4|192439.8|192314.8|192443.8|192318.8|192435|192310|17
1726718650000|2024-09-19 04:04:10|192440.1|192315.1|192438.4|192313.4|192450.7|192325.7|192433.2|192308.2|16
1726718660000|2024-09-19 04:04:20|192439.3|192314.3|192439.8|192314.8|192445.7|192320.7|192431.3|192306.3|21
1726718670000|2024-09-19 04:04:30|192440.6|192315.6|192444.9|192319.9|192444.9|192319.9|192440.6|192315.6|5
1726718680000|2024-09-19 04:04:40|192442.7|192317.7|192438.9|192313.9|192448.8|192323.8|192438.9|192313.9|15
1726718690000|2024-09-19 04:04:50|192442.3|192317.3|192444.4|192319.4|192447.4|192322.4|192433.8|192308.8|29
1726718700000|2024-09-19 04:05:00|192441.1|192316.1|192452.4|192327.4|192453|192328|192438.8|192313.8|28
1726718710000|2024-09-19 04:05:10|192445.1|192320.1|192418|192293|192452.1|192327.1|192418|192293|16
1726718720000|2024-09-19 04:05:20|192418.2|192293.2|192418.2|192293.2|192422|192297|192418|192293|4
1726718730000|2024-09-19 04:05:30|192421.9|192296.9|192418.3|192293.3|192421.9|192296.9|192418.2|192293.2|3
1726718740000|2024-09-19 04:05:40|192422|192297|192423.8|192298.8|192428.2|192303.2|192418.3|192293.3|12
1726718750000|2024-09-19 04:05:50|192425.9|192300.9|192439.8|192314.8|192444.7|192319.7|192415.6|192290.6|19
1726718760000|2024-09-19 04:06:00|192445.4|192320.4|192421.2|192296.2|192446.1|192321.1|192418.2|192293.2|36
1726718770000|2024-09-19 04:06:10|192430.5|192305.5|192432.4|192307.4|192434|192309|192422.3|192297.3|34
1726718780000|2024-09-19 04:06:20|192435.2|192310.2|192423.4|192298.4|192435.2|192310.2|192418.4|192293.4|11
1726718790000|2024-09-19 04:06:30|192426.3|192301.3|192419.9|192294.9|192428.7|192303.7|192419.9|192294.9|17
1726718800000|2024-09-19 04:06:40|192419.8|192294.8|192418.3|192293.3|192428.8|192303.8|192411.2|192286.2|37
1726718810000|2024-09-19 04:06:50|192425.1|192300.1|192423.9|192298.9|192426|192301|192414.5|192289.5|21
1726718820000|2024-09-19 04:07:00|192419.1|192294.1|192388.6|192263.6|192419.1|192294.1|192385.2|192260.2|26
1726718830000|2024-09-19 04:07:10|192388.2|192263.2|192392.9|192267.9|192393|192268|192370.3|192245.3|18
1726718840000|2024-09-19 04:07:20|192391.4|192266.4|192386.1|192261.1|192392.3|192267.3|192379.3|192254.3|18
1726718850000|2024-09-19 04:07:30|192384.5|192259.5|192386.6|192261.6|192386.8|192261.8|192378.6|192253.6|13
1726718860000|2024-09-19 04:07:40|192384.3|192259.3|192387.3|192262.3|192387.3|192262.3|192380.5|192255.5|14
1726718870000|2024-09-19 04:07:50|192386.7|192261.7|192386|192261|192387.3|192262.3|192381.8|192256.8|14
1726718880000|2024-09-19 04:08:00|192386.7|192261.7|192399.8|192274.8|192399.8|192274.8|192385.4|192260.4|8
1726718890000|2024-09-19 04:08:10|192395.1|192270.1|192400|192275|192400|192275|192392|192267|17
1726718900000|2024-09-19 04:08:20|192398.1|192273.1|192411.3|192286.3|192416.3|192291.3|192392.3|192267.3|18
1726718910000|2024-09-19 04:08:30|192410|192285|192398.5|192273.5|192410|192285|192393.7|192268.7|17
1726718920000|2024-09-19 04:08:40|192393.8|192268.8|192398.6|192273.6|192399|192274|192392.9|192267.9|6
1726718930000|2024-09-19 04:08:50|192393.7|192268.7|192397.8|192272.8|192398.7|192273.7|192392.7|192267.7|6
1726718940000|2024-09-19 04:09:00|192397.6|192272.6|192396.4|192271.4|192397.6|192272.6|192396.4|192271.4|3
1726718950000|2024-09-19 04:09:10|192390.9|192265.9|192395.3|192270.3|192396|192271|192390.7|192265.7|6
1726718960000|2024-09-19 04:09:20|192390|192265|192370.3|192245.3|192390|192265|192370.3|192245.3|9
1726718970000|2024-09-19 04:09:30|192371.2|192246.2|192365.5|192240.5|192372|192247|192364.5|192239.5|7
1726718980000|2024-09-19 04:09:40|192365.3|192240.3|192363.6|192238.6|192369.6|192244.6|192363.6|192238.6|8
1726719000000|2024-09-19 04:10:00|192364.5|192239.5|192364.8|192239.8|192370.5|192245.5|192356.2|192231.2|22
1726719010000|2024-09-19 04:10:10|192365.8|192240.8|192364.4|192239.4|192367.2|192242.2|192355.8|192230.8|22
1726719020000|2024-09-19 04:10:20|192366.5|192241.5|192365.9|192240.9|192367.6|192242.6|192360.4|192235.4|18
1726719030000|2024-09-19 04:10:30|192365|192240|192363.1|192238.1|192365|192240|192354|192229|16
1726719040000|2024-09-19 04:10:40|192359.3|192234.3|192363.1|192238.1|192363.1|192238.1|192359.1|192234.1|4
1726719050000|2024-09-19 04:10:50|192358.8|192233.8|192354.6|192229.6|192363.4|192238.4|192354.6|192229.6|7
1726719060000|2024-09-19 04:11:00|192362.1|192237.1|192357.4|192232.4|192362.1|192237.1|192348.6|192223.6|16
1726719070000|2024-09-19 04:11:10|192351.2|192226.2|192342.1|192217.1|192351.2|192226.2|192340.6|192215.6|9
1726719080000|2024-09-19 04:11:20|192341.5|192216.5|192341|192216|192342|192217|192341|192216|3
1726719090000|2024-09-19 04:11:30|192341.2|192216.2|192341.4|192216.4|192342.8|192217.8|192341.2|192216.2|3
1726719100000|2024-09-19 04:11:40|192334.8|192209.8|192339.9|192214.9|192339.9|192214.9|192334.8|192209.8|2
1726719110000|2024-09-19 04:11:50|192340.7|192215.7|192316|192191|192345.3|192220.3|192311.3|192186.3|8
1726719120000|2024-09-19 04:12:00|192326.6|192201.6|192314.2|192189.2|192326.6|192201.6|192309.3|192184.3|25
1726719130000|2024-09-19 04:12:10|192310.6|192185.6|192315.6|192190.6|192322.9|192197.9|192300.9|192175.9|16
1726719140000|2024-09-19 04:12:20|192318|192193|192315.2|192190.2|192318.8|192193.8|192312.4|192187.4|10
1726719150000|2024-09-19 04:12:30|192316|192191|192315.6|192190.6|192322.9|192197.9|192313|192188|5
1726719160000|2024-09-19 04:12:40|192312.6|192187.6|192364.6|192239.6|192364.6|192239.6|192312.6|192187.6|13
1726719170000|2024-09-19 04:12:50|192364.3|192239.3|192363.4|192238.4|192366.9|192241.9|192363.4|192238.4|10
1726719180000|2024-09-19 04:13:00|192363.5|192238.5|192363.5|192238.5|192363.5|192238.5|192363.5|192238.5|1
1726719190000|2024-09-19 04:13:10|192366.1|192241.1|192362.7|192237.7|192366.1|192241.1|192362.7|192237.7|3
1726719210000|2024-09-19 04:13:30|192361.7|192236.7|192362.4|192237.4|192366.1|192241.1|192361.7|192236.7|6
1726719220000|2024-09-19 04:13:40|192362.2|192237.2|192368.2|192243.2|192373.1|192248.1|192362.2|192237.2|8
1726719230000|2024-09-19 04:13:50|192368.4|192243.4|192363|192238|192368.4|192243.4|192361|192236|5
1726719240000|2024-09-19 04:14:00|192361.4|192236.4|192361.1|192236.1|192364.3|192239.3|192350|192225|8
1726719250000|2024-09-19 04:14:10|192365|192240|192362.2|192237.2|192365.2|192240.2|192359.9|192234.9|14
1726719260000|2024-09-19 04:14:20|192365.1|192240.1|192363.5|192238.5|192366.3|192241.3|192360.4|192235.4|13
1726719270000|2024-09-19 04:14:30|192366.4|192241.4|192362.9|192237.9|192366.4|192241.4|192359.7|192234.7|5
1726719280000|2024-09-19 04:14:40|192365.7|192240.7|192361.2|192236.2|192365.7|192240.7|192360.8|192235.8|4
1726719290000|2024-09-19 04:14:50|192363.3|192238.3|192362.3|192237.3|192364|192239|192361.2|192236.2|4
1726719300000|2024-09-19 04:15:00|192365.4|192240.4|192364.7|192239.7|192365.4|192240.4|192357.7|192232.7|11
1726719310000|2024-09-19 04:15:10|192362|192237|192365.2|192240.2|192366.6|192241.6|192360.7|192235.7|8
1726719320000|2024-09-19 04:15:20|192368.6|192243.6|192371.7|192246.7|192380.9|192255.9|192361.9|192236.9|13
1726719330000|2024-09-19 04:15:30|192373.4|192248.4|192391.6|192266.6|192401.5|192276.5|192373.4|192248.4|9
1726719340000|2024-09-19 04:15:40|192399.3|192274.3|192390.7|192265.7|192399.3|192274.3|192387.9|192262.9|8
1726719350000|2024-09-19 04:15:50|192387.5|192262.5|192394.3|192269.3|192394.3|192269.3|192383.8|192258.8|11
1726719360000|2024-09-19 04:16:00|192395.5|192270.5|192372.5|192247.5|192395.5|192270.5|192349.1|192224.1|21
1726719370000|2024-09-19 04:16:10|192372.8|192247.8|192358.1|192233.1|192372.8|192247.8|192358.1|192233.1|11
1726719380000|2024-09-19 04:16:20|192355.5|192230.5|192370.8|192245.8|192373.4|192248.4|192354.6|192229.6|21
1726719390000|2024-09-19 04:16:30|192366.4|192241.4|192364.6|192239.6|192367|192242|192362.7|192237.7|7
1726719400000|2024-09-19 04:16:40|192361.9|192236.9|192364.4|192239.4|192364.7|192239.7|192361.3|192236.3|4
1726719410000|2024-09-19 04:16:50|192364.5|192239.5|192365.7|192240.7|192373.7|192248.7|192354.6|192229.6|15
1726719420000|2024-09-19 04:17:00|192363.2|192238.2|192361.6|192236.6|192366.7|192241.7|192352.1|192227.1|31
1726719430000|2024-09-19 04:17:10|192366.6|192241.6|192350.6|192225.6|192367|192242|192335.5|192210.5|20
1726719440000|2024-09-19 04:17:20|192354.1|192229.1|192342.3|192217.3|192354.1|192229.1|192340.2|192215.2|6
1726719450000|2024-09-19 04:17:30|192345|192220|192340.7|192215.7|192345|192220|192340.7|192215.7|4
1726719460000|2024-09-19 04:17:40|192338.2|192213.2|192341.8|192216.8|192346.2|192221.2|192338.2|192213.2|14
1726719470000|2024-09-19 04:17:50|192342.8|192217.8|192365.9|192240.9|192365.9|192240.9|192342.8|192217.8|12
1726719480000|2024-09-19 04:18:00|192365.7|192240.7|192367.6|192242.6|192368.4|192243.4|192365.2|192240.2|7
1726719500000|2024-09-19 04:18:20|192367.7|192242.7|192371|192246|192371|192246|192367.7|192242.7|5
1726719510000|2024-09-19 04:18:30|192371.2|192246.2|192371.2|192246.2|192371.2|192246.2|192371.2|192246.2|1
1726719520000|2024-09-19 04:18:40|192368.7|192243.7|192369.6|192244.6|192369.6|192244.6|192365.9|192240.9|8
1726719530000|2024-09-19 04:18:50|192369.7|192244.7|192369.7|192244.7|192369.7|192244.7|192369.7|192244.7|1
1726719540000|2024-09-19 04:19:00|192369.1|192244.1|192368.2|192243.2|192369.2|192244.2|192364.3|192239.3|7
1726719550000|2024-09-19 04:19:10|192368.1|192243.1|192368.9|192243.9|192371.2|192246.2|192368.1|192243.1|3
1726719560000|2024-09-19 04:19:20|192364.7|192239.7|192369.3|192244.3|192369.5|192244.5|192364.4|192239.4|7
1726719570000|2024-09-19 04:19:30|192371.8|192246.8|192380.1|192255.1|192383.6|192258.6|192366.9|192241.9|12
1726719580000|2024-09-19 04:19:40|192385|192260|192380.3|192255.3|192385.3|192260.3|192380.1|192255.1|6
1726719590000|2024-09-19 04:19:50|192380.8|192255.8|192374|192249|192387.4|192262.4|192373.3|192248.3|14
1726719600000|2024-09-19 04:20:00|192373.6|192248.6|192366.3|192241.3|192373.6|192248.6|192363|192238|17
1726719610000|2024-09-19 04:20:10|192368.6|192243.6|192368.3|192243.3|192370.1|192245.1|192362.7|192237.7|17
1726719620000|2024-09-19 04:20:20|192365.2|192240.2|192326.3|192201.3|192367.6|192242.6|192326.3|192201.3|14
1726719630000|2024-09-19 04:20:30|192323.2|192198.2|192321.5|192196.5|192330.1|192205.1|192312.4|192187.4|11
1726719640000|2024-09-19 04:20:40|192319.8|192194.8|192313.1|192188.1|192321.6|192196.6|192313.1|192188.1|10
1726719650000|2024-09-19 04:20:50|192314.1|192189.1|192319.2|192194.2|192321.6|192196.6|192312.9|192187.9|18
1726719660000|2024-09-19 04:21:00|192313.7|192188.7|192315.1|192190.1|192315.1|192190.1|192312.7|192187.7|3
1726719670000|2024-09-19 04:21:10|192314.7|192189.7|192304.5|192179.5|192314.7|192189.7|192303.4|192178.4|8
1726719680000|2024-09-19 04:21:20|192307.1|192182.1|192304.4|192179.4|192307.1|192182.1|192304.4|192179.4|2
1726719690000|2024-09-19 04:21:30|192306|192181|192327.3|192202.3|192329.8|192204.8|192306|192181|9
1726719700000|2024-09-19 04:21:40|192325.5|192200.5|192312|192187|192327.7|192202.7|192309.5|192184.5|10
1726719710000|2024-09-19 04:21:50|192310.1|192185.1|192317.8|192192.8|192318.7|192193.7|192308.8|192183.8|17
1726719720000|2024-09-19 04:22:00|192315.2|192190.2|192351.2|192226.2|192351.2|192226.2|192315.2|192190.2|19
1726719730000|2024-09-19 04:22:10|192348.8|192223.8|192356.8|192231.8|192358.3|192233.3|192346.8|192221.8|16
1726719740000|2024-09-19 04:22:20|192354.7|192229.7|192353.4|192228.4|192356.5|192231.5|192347.1|192222.1|15
1726719750000|2024-09-19 04:22:30|192356.3|192231.3|192355.4|192230.4|192356.3|192231.3|192346.7|192221.7|7
1726719760000|2024-09-19 04:22:40|192354.3|192229.3|192351.4|192226.4|192357.2|192232.2|192351.4|192226.4|9
1726719770000|2024-09-19 04:22:50|192358.2|192233.2|192355.3|192230.3|192359.1|192234.1|192354.8|192229.8|5
1726719780000|2024-09-19 04:23:00|192354.3|192229.3|192351.5|192226.5|192358|192233|192349.1|192224.1|9
1726719790000|2024-09-19 04:23:10|192358.4|192233.4|192354.9|192229.9|192359.3|192234.3|192347.7|192222.7|9
1726719800000|2024-09-19 04:23:20|192357.5|192232.5|192356.5|192231.5|192357.5|192232.5|192328.8|192203.8|9
1726719810000|2024-09-19 04:23:30|192359.1|192234.1|192354.3|192229.3|192359.1|192234.1|192349|192224|8
1726719820000|2024-09-19 04:23:40|192357|192232|192354.2|192229.2|192357|192232|192354.2|192229.2|2
1726719830000|2024-09-19 04:23:50|192358.2|192233.2|192355.6|192230.6|192358.2|192233.2|192355.5|192230.5|6
1726719840000|2024-09-19 04:24:00|192358.2|192233.2|192354.9|192229.9|192358.2|192233.2|192354|192229|7
1726719850000|2024-09-19 04:24:10|192358.3|192233.3|192339.8|192214.8|192358.3|192233.3|192339.8|192214.8|13
1726719860000|2024-09-19 04:24:20|192344.3|192219.3|192338.8|192213.8|192346.1|192221.1|192338.8|192213.8|6
1726719870000|2024-09-19 04:24:30|192345.6|192220.6|192339.1|192214.1|192346|192221|192338.8|192213.8|6
1726719880000|2024-09-19 04:24:40|192338.9|192213.9|192339.6|192214.6|192346.8|192221.8|192334.9|192209.9|10
1726719890000|2024-09-19 04:24:50|192337.2|192212.2|192318.2|192193.2|192337.2|192212.2|192316.8|192191.8|9
1726719900000|2024-09-19 04:25:00|192317.6|192192.6|192321.9|192196.9|192326.8|192201.8|192310.5|192185.5|17
1726719910000|2024-09-19 04:25:10|192322.2|192197.2|192344|192219|192361.4|192236.4|192322.2|192197.2|8
1726719920000|2024-09-19 04:25:20|192343.2|192218.2|192343.7|192218.7|192346.1|192221.1|192343.1|192218.1|10
1726719930000|2024-09-19 04:25:30|192345.8|192220.8|192343.4|192218.4|192346.6|192221.6|192343.3|192218.3|17
1726719940000|2024-09-19 04:25:40|192345.3|192220.3|192345.6|192220.6|192348.8|192223.8|192343|192218|11
1726719950000|2024-09-19 04:25:50|192345.5|192220.5|192353.3|192228.3|192356.1|192231.1|192345.5|192220.5|8
1726719960000|2024-09-19 04:26:00|192353.9|192228.9|192356.2|192231.2|192370.8|192245.8|192353.9|192228.9|7
1726719970000|2024-09-19 04:26:10|192354|192229|192351.9|192226.9|192354|192229|192351.9|192226.9|2
1726719980000|2024-09-19 04:26:20|192350.3|192225.3|192351.1|192226.1|192351.1|192226.1|192350.3|192225.3|2
1726719990000|2024-09-19 04:26:30|192349.8|192224.8|192351.1|192226.1|192351.1|192226.1|192349.8|192224.8|2
1726720000000|2024-09-19 04:26:40|192349.7|192224.7|192349.7|192224.7|192349.7|192224.7|192349.7|192224.7|1
1726720010000|2024-09-19 04:26:50|192349.6|192224.6|192349.6|192224.6|192349.6|192224.6|192349.6|192224.6|1
1726720020000|2024-09-19 04:27:00|192353.1|192228.1|192351.8|192226.8|192358|192233|192351.8|192226.8|4
1726720030000|2024-09-19 04:27:10|192348.9|192223.9|192351.9|192226.9|192351.9|192226.9|192348.9|192223.9|2
1726720040000|2024-09-19 04:27:20|192350.1|192225.1|192357.1|192232.1|192359|192234|192350.1|192225.1|7
1726720050000|2024-09-19 04:27:30|192353.5|192228.5|192359.2|192234.2|192359.8|192234.8|192353.5|192228.5|5
1726720060000|2024-09-19 04:27:40|192356.1|192231.1|192357.3|192232.3|192359.4|192234.4|192355.5|192230.5|9
1726720070000|2024-09-19 04:27:50|192354.4|192229.4|192353.9|192228.9|192359.4|192234.4|192352.8|192227.8|11
1726720080000|2024-09-19 04:28:00|192356.8|192231.8|192353.9|192228.9|192357.7|192232.7|192350.8|192225.8|8
1726720090000|2024-09-19 04:28:10|192350.9|192225.9|192356.2|192231.2|192357.7|192232.7|192349.6|192224.6|8
1726720100000|2024-09-19 04:28:20|192351.5|192226.5|192359.7|192234.7|192359.7|192234.7|192351.5|192226.5|12
1726720110000|2024-09-19 04:28:30|192356.7|192231.7|192359.1|192234.1|192359.4|192234.4|192352.6|192227.6|9
1726720120000|2024-09-19 04:28:40|192352.6|192227.6|192358.5|192233.5|192358.8|192233.8|192351.9|192226.9|15
1726720130000|2024-09-19 04:28:50|192357|192232|192352.4|192227.4|192358.2|192233.2|192351.8|192226.8|8
1726720140000|2024-09-19 04:29:00|192357.6|192232.6|192352|192227|192359.2|192234.2|192350.1|192225.1|11
1726720150000|2024-09-19 04:29:10|192348.5|192223.5|192351.1|192226.1|192351.9|192226.9|192348.5|192223.5|4
1726720160000|2024-09-19 04:29:20|192347.3|192222.3|192322.9|192197.9|192351.3|192226.3|192321.9|192196.9|9
1726720170000|2024-09-19 04:29:30|192322.6|192197.6|192345.4|192220.4|192345.4|192220.4|192317.5|192192.5|6
1726720180000|2024-09-19 04:29:40|192348.1|192223.1|192347.8|192222.8|192354.8|192229.8|192345.5|192220.5|8
1726720190000|2024-09-19 04:29:50|192355|192230|192347.6|192222.6|192356.1|192231.1|192344.5|192219.5|14
1726720200000|2024-09-19 04:30:00|192348.8|192223.8|192351|192226|192355.1|192230.1|192342.7|192217.7|21
1726720210000|2024-09-19 04:30:10|192353.9|192228.9|192340.7|192215.7|192353.9|192228.9|192337.7|192212.7|14
1726720220000|2024-09-19 04:30:20|192344.7|192219.7|192340.3|192215.3|192344.7|192219.7|192338.2|192213.2|12
1726720230000|2024-09-19 04:30:30|192337.9|192212.9|192340|192215|192340|192215|192336.7|192211.7|10
1726720240000|2024-09-19 04:30:40|192337.6|192212.6|192339.6|192214.6|192339.6|192214.6|192335.8|192210.8|6
1726720250000|2024-09-19 04:30:50|192335.9|192210.9|192339.3|192214.3|192340.5|192215.5|192335.9|192210.9|7
1726720260000|2024-09-19 04:31:00|192336.3|192211.3|192339.3|192214.3|192340.9|192215.9|192333.2|192208.2|13
1726720270000|2024-09-19 04:31:10|192338|192213|192322.2|192197.2|192338|192213|192315.8|192190.8|19
1726720280000|2024-09-19 04:31:20|192317.3|192192.3|192320.1|192195.1|192322.5|192197.5|192317.3|192192.3|11
1726720290000|2024-09-19 04:31:30|192315.3|192190.3|192322.5|192197.5|192329.2|192204.2|192315|192190|11
1726720300000|2024-09-19 04:31:40|192323.8|192198.8|192341.8|192216.8|192348.9|192223.9|192323.8|192198.8|19
1726720310000|2024-09-19 04:31:50|192345|192220|192341.3|192216.3|192351.6|192226.6|192341.3|192216.3|14
1726720320000|2024-09-19 04:32:00|192344.2|192219.2|192352.3|192227.3|192354.4|192229.4|192344.2|192219.2|20
1726720330000|2024-09-19 04:32:10|192345|192220|192345.3|192220.3|192355.9|192230.9|192345|192220|21
1726720340000|2024-09-19 04:32:20|192353.4|192228.4|192360|192235|192360|192235|192344|192219|17
1726720350000|2024-09-19 04:32:30|192361.2|192236.2|192396.2|192271.2|192397.4|192272.4|192361.2|192236.2|16
1726720360000|2024-09-19 04:32:40|192390.9|192265.9|192390.5|192265.5|192395.8|192270.8|192389.5|192264.5|10
1726720370000|2024-09-19 04:32:50|192395.3|192270.3|192393.5|192268.5|192395.5|192270.5|192389.5|192264.5|13
1726720380000|2024-09-19 04:33:00|192388.3|192263.3|192393.5|192268.5|192393.5|192268.5|192388.3|192263.3|7
1726720390000|2024-09-19 04:33:10|192393.6|192268.6|192393|192268|192393.6|192268.6|192393|192268|2
1726720400000|2024-09-19 04:33:20|192392.7|192267.7|192378.8|192253.8|192392.7|192267.7|192368.8|192243.8|8
1726720410000|2024-09-19 04:33:30|192379.1|192254.1|192378.6|192253.6|192379.1|192254.1|192373.7|192248.7|7
1726720420000|2024-09-19 04:33:40|192378.5|192253.5|192379.6|192254.6|192379.6|192254.6|192378.5|192253.5|2
1726720430000|2024-09-19 04:33:50|192378.8|192253.8|192373.7|192248.7|192379.9|192254.9|192373.7|192248.7|10
1726720440000|2024-09-19 04:34:00|192378.7|192253.7|192379.1|192254.1|192379.1|192254.1|192375.1|192250.1|8
1726720450000|2024-09-19 04:34:10|192378.4|192253.4|192373.6|192248.6|192379.9|192254.9|192369.5|192244.5|18
1726720460000|2024-09-19 04:34:20|192373.9|192248.9|192373.5|192248.5|192378.4|192253.4|192373.2|192248.2|13
1726720470000|2024-09-19 04:34:30|192374|192249|192374.9|192249.9|192377.4|192252.4|192372.3|192247.3|27
1726720480000|2024-09-19 04:34:40|192375.8|192250.8|192372.3|192247.3|192375.8|192250.8|192371.1|192246.1|22
1726720490000|2024-09-19 04:34:50|192374.4|192249.4|192373.4|192248.4|192375.6|192250.6|192371.5|192246.5|20
1726720500000|2024-09-19 04:35:00|192373|192248|192374.5|192249.5|192375.3|192250.3|192372.1|192247.1|11
1726720510000|2024-09-19 04:35:10|192374.8|192249.8|192375.7|192250.7|192376|192251|192372|192247|24
1726720520000|2024-09-19 04:35:20|192375.3|192250.3|192371.8|192246.8|192376.8|192251.8|192371.8|192246.8|17
1726720530000|2024-09-19 04:35:30|192375|192250|192373.3|192248.3|192376.9|192251.9|192370.9|192245.9|26
1726720540000|2024-09-19 04:35:40|192376.4|192251.4|192376|192251|192376.4|192251.4|192371.4|192246.4|14
1726720550000|2024-09-19 04:35:50|192373.2|192248.2|192374.8|192249.8|192376.1|192251.1|192370.4|192245.4|13
1726720560000|2024-09-19 04:36:00|192374.2|192249.2|192382|192257|192382.5|192257.5|192369.1|192244.1|19
1726720570000|2024-09-19 04:36:10|192381.7|192256.7|192368.9|192243.9|192384.3|192259.3|192368.9|192243.9|18
1726720580000|2024-09-19 04:36:20|192369.8|192244.8|192385.6|192260.6|192385.6|192260.6|192369.8|192244.8|9
1726720590000|2024-09-19 04:36:30|192383.5|192258.5|192389.8|192264.8|192395.8|192270.8|192381.9|192256.9|16
1726720600000|2024-09-19 04:36:40|192383.8|192258.8|192387.7|192262.7|192395.9|192270.9|192380.7|192255.7|30
1726720610000|2024-09-19 04:36:50|192387.3|192262.3|192383|192258|192387.3|192262.3|192380|192255|11
1726720620000|2024-09-19 04:37:00|192379.1|192254.1|192383.6|192258.6|192386.7|192261.7|192379.1|192254.1|15
1726720630000|2024-09-19 04:37:10|192379.8|192254.8|192382|192257|192385.2|192260.2|192378.9|192253.9|16
1726720640000|2024-09-19 04:37:20|192385.2|192260.2|192384.4|192259.4|192387|192262|192379|192254|11
1726720650000|2024-09-19 04:37:30|192387|192262|192417.7|192292.7|192422.4|192297.4|192387|192262|15
1726720660000|2024-09-19 04:37:40|192420.4|192295.4|192417.3|192292.3|192421.9|192296.9|192417.3|192292.3|11
1726720670000|2024-09-19 04:37:50|192415|192290|192415.8|192290.8|192418.1|192293.1|192415|192290|4
1726720680000|2024-09-19 04:38:00|192419.6|192294.6|192415.6|192290.6|192420.1|192295.1|192415.6|192290.6|10
1726720690000|2024-09-19 04:38:10|192411.8|192286.8|192411.8|192286.8|192411.8|192286.8|192411.8|192286.8|1
1726720700000|2024-09-19 04:38:20|192407.5|192282.5|192414.1|192289.1|192414.1|192289.1|192407.5|192282.5|6
1726720710000|2024-09-19 04:38:30|192416.7|192291.7|192419|192294|192419|192294|192416.4|192291.4|4
1726720720000|2024-09-19 04:38:40|192419.4|192294.4|192418.5|192293.5|192419.8|192294.8|192416.1|192291.1|5
1726720730000|2024-09-19 04:38:50|192422.2|192297.2|192419.4|192294.4|192422.4|192297.4|192417.1|192292.1|5
1726720740000|2024-09-19 04:39:00|192419.3|192294.3|192416.7|192291.7|192419.4|192294.4|192416.7|192291.7|3
1726720750000|2024-09-19 04:39:10|192419.2|192294.2|192423.4|192298.4|192423.4|192298.4|192416.6|192291.6|4
1726720760000|2024-09-19 04:39:20|192424.1|192299.1|192430.3|192305.3|192443.8|192318.8|192419.8|192294.8|25
1726720770000|2024-09-19 04:39:30|192425.9|192300.9|192448.4|192323.4|192463.1|192338.1|192425.9|192300.9|15
1726720780000|2024-09-19 04:39:40|192447.4|192322.4|192455.8|192330.8|192456|192331|192447.4|192322.4|12
1726720790000|2024-09-19 04:39:50|192457.1|192332.1|192453.4|192328.4|192457.1|192332.1|192450.3|192325.3|18
1726720800000|2024-09-19 04:40:00|192456.6|192331.6|192456.7|192331.7|192457.4|192332.4|192450.5|192325.5|14
1726720810000|2024-09-19 04:40:10|192457|192332|192450.7|192325.7|192457.3|192332.3|192450.2|192325.2|15
1726720820000|2024-09-19 04:40:20|192456.1|192331.1|192454.3|192329.3|192457.2|192332.2|192449.4|192324.4|17
1726720830000|2024-09-19 04:40:30|192451.5|192326.5|192471.8|192346.8|192471.8|192346.8|192450.7|192325.7|17
1726720840000|2024-09-19 04:40:40|192474.6|192349.6|192484.5|192359.5|192501.8|192376.8|192460.4|192335.4|12
1726720850000|2024-09-19 04:40:50|192483.7|192358.7|192487.3|192362.3|192490.1|192365.1|192483.4|192358.4|11
1726720860000|2024-09-19 04:41:00|192486.8|192361.8|192489.8|192364.8|192489.8|192364.8|192484.8|192359.8|6
1726720870000|2024-09-19 04:41:10|192489.2|192364.2|192488.1|192363.1|192489.6|192364.6|192484.9|192359.9|7
1726720880000|2024-09-19 04:41:20|192487.6|192362.6|192489|192364|192490.7|192365.7|192485.4|192360.4|12
1726720890000|2024-09-19 04:41:30|192488.6|192363.6|192489.4|192364.4|192489.6|192364.6|192484.9|192359.9|11
1726720900000|2024-09-19 04:41:40|192489.2|192364.2|192491.5|192366.5|192505.2|192380.2|192485.4|192360.4|12
1726720910000|2024-09-19 04:41:50|192490.8|192365.8|192468.6|192343.6|192490.8|192365.8|192460.8|192335.8|3
1726720920000|2024-09-19 04:42:00|192463.1|192338.1|192452.1|192327.1|192463.1|192338.1|192447.2|192322.2|4
1726720940000|2024-09-19 04:42:20|192452|192327|192452|192327|192452|192327|192452|192327|1
1726720950000|2024-09-19 04:42:30|192431.9|192306.9|192446.1|192321.1|192446.1|192321.1|192431.9|192306.9|3
1726720960000|2024-09-19 04:42:40|192452.2|192327.2|192446.8|192321.8|192452.2|192327.2|192446.8|192321.8|2
1726720970000|2024-09-19 04:42:50|192446.9|192321.9|192446.9|192321.9|192446.9|192321.9|192446.9|192321.9|1
1726720990000|2024-09-19 04:43:10|192432.2|192307.2|192432.2|192307.2|192432.2|192307.2|192432.2|192307.2|1
1726721000000|2024-09-19 04:43:20|192432.3|192307.3|192432.3|192307.3|192432.3|192307.3|192432.3|192307.3|1
1726721010000|2024-09-19 04:43:30|192447.8|192322.8|192447.8|192322.8|192447.8|192322.8|192447.8|192322.8|1
1726721020000|2024-09-19 04:43:40|192453|192328|192455.4|192330.4|192455.4|192330.4|192453|192328|3
1726721030000|2024-09-19 04:43:50|192455.5|192330.5|192455.5|192330.5|192455.5|192330.5|192455.5|192330.5|1
1726721040000|2024-09-19 04:44:00|192455.2|192330.2|192455.2|192330.2|192455.2|192330.2|192455.2|192330.2|1
1726721050000|2024-09-19 04:44:10|192458.9|192333.9|192461.2|192336.2|192482.5|192357.5|192458.9|192333.9|11
1726721060000|2024-09-19 04:44:20|192460.9|192335.9|192460.4|192335.4|192461.5|192336.5|192456.8|192331.8|5
1726721070000|2024-09-19 04:44:30|192455.6|192330.6|192446.1|192321.1|192459.9|192334.9|192442.8|192317.8|11
1726721080000|2024-09-19 04:44:40|192446.5|192321.5|192448.7|192323.7|192449.3|192324.3|192445.4|192320.4|16
1726721090000|2024-09-19 04:44:50|192447.1|192322.1|192444.4|192319.4|192450|192325|192444.4|192319.4|15
1726721100000|2024-09-19 04:45:00|192447.7|192322.7|192451.2|192326.2|192451.2|192326.2|192445.1|192320.1|7
1726721110000|2024-09-19 04:45:10|192456|192331|192448.2|192323.2|192456|192331|192448.2|192323.2|3
1726721120000|2024-09-19 04:45:20|192447.1|192322.1|192447.1|192322.1|192448.2|192323.2|192447.1|192322.1|3
1726721130000|2024-09-19 04:45:30|192450.5|192325.5|192450|192325|192450.5|192325.5|192445.3|192320.3|7
1726721140000|2024-09-19 04:45:40|192448.7|192323.7|192445.5|192320.5|192450.9|192325.9|192445.5|192320.5|16
1726721150000|2024-09-19 04:45:50|192446.9|192321.9|192407.4|192282.4|192449.7|192324.7|192407.4|192282.4|9
1726721160000|2024-09-19 04:46:00|192408|192283|192406.8|192281.8|192413.3|192288.3|192406.8|192281.8|7
1726721170000|2024-09-19 04:46:10|192405.5|192280.5|192408.2|192283.2|192409.4|192284.4|192405.5|192280.5|9
1726721180000|2024-09-19 04:46:20|192409.2|192284.2|192409.4|192284.4|192409.4|192284.4|192408.2|192283.2|3
1726721190000|2024-09-19 04:46:30|192409.5|192284.5|192412.2|192287.2|192412.3|192287.3|192409.1|192284.1|6
1726721200000|2024-09-19 04:46:40|192413.1|192288.1|192407.2|192282.2|192413.1|192288.1|192407.2|192282.2|10
1726721210000|2024-09-19 04:46:50|192405.3|192280.3|192387.4|192262.4|192405.3|192280.3|192383.6|192258.6|8
1726721220000|2024-09-19 04:47:00|192388.6|192263.6|192383.9|192258.9|192409.5|192284.5|192383.9|192258.9|9
1726721230000|2024-09-19 04:47:10|192381.1|192256.1|192385.8|192260.8|192385.8|192260.8|192381|192256|5
1726721250000|2024-09-19 04:47:30|192380.2|192255.2|192380.2|192255.2|192380.2|192255.2|192380.2|192255.2|1
1726721260000|2024-09-19 04:47:40|192380|192255|192380.7|192255.7|192380.7|192255.7|192365.9|192240.9|8
1726721270000|2024-09-19 04:47:50|192375.7|192250.7|192411.9|192286.9|192413.7|192288.7|192375.7|192250.7|11
1726721280000|2024-09-19 04:48:00|192412.8|192287.8|192413.3|192288.3|192417.5|192292.5|192411|192286|11
1726721290000|2024-09-19 04:48:10|192412.3|192287.3|192419.8|192294.8|192419.8|192294.8|192412.3|192287.3|13
1726721300000|2024-09-19 04:48:20|192421.2|192296.2|192417.7|192292.7|192421.2|192296.2|192417.6|192292.6|6
1726721310000|2024-09-19 04:48:30|192403.3|192278.3|192406.7|192281.7|192410.3|192285.3|192400.9|192275.9|18
1726721320000|2024-09-19 04:48:40|192410.5|192285.5|192406.6|192281.6|192410.5|192285.5|192401.6|192276.6|12
1726721330000|2024-09-19 04:48:50|192409.3|192284.3|192406.3|192281.3|192410.3|192285.3|192406.3|192281.3|8
1726721340000|2024-09-19 04:49:00|192409.5|192284.5|192406.1|192281.1|192409.5|192284.5|192406.1|192281.1|4
1726721350000|2024-09-19 04:49:10|192409|192284|192405.5|192280.5|192409|192284|192405.5|192280.5|10
1726721360000|2024-09-19 04:49:20|192402.2|192277.2|192406.7|192281.7|192406.7|192281.7|192402.2|192277.2|4
1726721370000|2024-09-19 04:49:30|192407.8|192282.8|192410.1|192285.1|192410.1|192285.1|192407.1|192282.1|4
1726721380000|2024-09-19 04:49:40|192406.5|192281.5|192407.9|192282.9|192413.7|192288.7|192406.5|192281.5|6
1726721390000|2024-09-19 04:49:50|192409|192284|192439.3|192314.3|192442.4|192317.4|192409|192284|4
1726721400000|2024-09-19 04:50:00|192426.1|192301.1|192422.5|192297.5|192426.1|192301.1|192419.4|192294.4|12
1726721410000|2024-09-19 04:50:10|192422.1|192297.1|192422.4|192297.4|192422.4|192297.4|192418.9|192293.9|5
1726721420000|2024-09-19 04:50:20|192419.9|192294.9|192420.2|192295.2|192420.2|192295.2|192416.2|192291.2|6
1726721430000|2024-09-19 04:50:30|192417.2|192292.2|192420.7|192295.7|192420.7|192295.7|192417.2|192292.2|9
1726721440000|2024-09-19 04:50:40|192419.9|192294.9|192415.2|192290.2|192420.1|192295.1|192413.3|192288.3|15
1726721450000|2024-09-19 04:50:50|192418.1|192293.1|192418.7|192293.7|192423.3|192298.3|192416.4|192291.4|7
1726721460000|2024-09-19 04:51:00|192417|192292|192415.1|192290.1|192422|192297|192414.5|192289.5|18
1726721470000|2024-09-19 04:51:10|192414.7|192289.7|192401.2|192276.2|192414.7|192289.7|192401.2|192276.2|2
1726721480000|2024-09-19 04:51:20|192406.9|192281.9|192407.3|192282.3|192413.9|192288.9|192401.7|192276.7|19
1726721490000|2024-09-19 04:51:30|192411.3|192286.3|192411|192286|192411.3|192286.3|192407.1|192282.1|13
1726721500000|2024-09-19 04:51:40|192410.5|192285.5|192410.9|192285.9|192414.4|192289.4|192408.2|192283.2|16
1726721510000|2024-09-19 04:51:50|192410.4|192285.4|192408.1|192283.1|192413.9|192288.9|192407.5|192282.5|12
1726721520000|2024-09-19 04:52:00|192411.2|192286.2|192410.8|192285.8|192411.2|192286.2|192410.8|192285.8|2
1726721530000|2024-09-19 04:52:10|192410.7|192285.7|192410|192285|192413.6|192288.6|192406.2|192281.2|8
1726721540000|2024-09-19 04:52:20|192409.6|192284.6|192409.9|192284.9|192413.1|192288.1|192407|192282|12
1726721550000|2024-09-19 04:52:30|192409.8|192284.8|192404.5|192279.5|192409.8|192284.8|192404|192279|10
1726721560000|2024-09-19 04:52:40|192404.7|192279.7|192404.9|192279.9|192405|192280|192404.7|192279.7|3
1726721570000|2024-09-19 04:52:50|192405|192280|192404.2|192279.2|192408.5|192283.5|192404.2|192279.2|10
1726721580000|2024-09-19 04:53:00|192408.9|192283.9|192404.3|192279.3|192409.8|192284.8|192404.3|192279.3|4
1726721590000|2024-09-19 04:53:10|192404.4|192279.4|192404.4|192279.4|192404.4|192279.4|192404.4|192279.4|1
1726721600000|2024-09-19 04:53:20|192403.7|192278.7|192403.5|192278.5|192408.4|192283.4|192402.6|192277.6|10
1726721610000|2024-09-19 04:53:30|192408.6|192283.6|192403.8|192278.8|192408.6|192283.6|192403.5|192278.5|3
1726721620000|2024-09-19 04:53:40|192408.5|192283.5|192404.7|192279.7|192409.5|192284.5|192404.7|192279.7|9
1726721630000|2024-09-19 04:53:50|192409.5|192284.5|192405.8|192280.8|192411.9|192286.9|192404.8|192279.8|12
1726721640000|2024-09-19 04:54:00|192404.6|192279.6|192387.7|192262.7|192408.7|192283.7|192383.5|192258.5|14
1726721650000|2024-09-19 04:54:10|192388.5|192263.5|192413.4|192288.4|192417.8|192292.8|192383.4|192258.4|19
1726721660000|2024-09-19 04:54:20|192416.6|192291.6|192413.6|192288.6|192416.9|192291.9|192412.5|192287.5|9
1726721670000|2024-09-19 04:54:30|192413.9|192288.9|192414.2|192289.2|192418|192293|192413.9|192288.9|5
1726721680000|2024-09-19 04:54:40|192417.4|192292.4|192408.7|192283.7|192418|192293|192408.7|192283.7|12
1726721690000|2024-09-19 04:54:50|192412|192287|192413.1|192288.1|192413.1|192288.1|192412|192287|2
1726721700000|2024-09-19 04:55:00|192413.9|192288.9|192412.8|192287.8|192416.4|192291.4|192412.8|192287.8|4
1726721710000|2024-09-19 04:55:10|192413.6|192288.6|192413|192288|192416.9|192291.9|192413|192288|6
1726721720000|2024-09-19 04:55:20|192416.2|192291.2|192412.9|192287.9|192416.2|192291.2|192412.9|192287.9|2
1726721730000|2024-09-19 04:55:30|192412.2|192287.2|192417.8|192292.8|192419.3|192294.3|192409.6|192284.6|10
1726721740000|2024-09-19 04:55:40|192420|192295|192417.3|192292.3|192420.1|192295.1|192416.8|192291.8|8
1726721750000|2024-09-19 04:55:50|192417.7|192292.7|192421.5|192296.5|192421.5|192296.5|192417.7|192292.7|3
1726721760000|2024-09-19 04:56:00|192420.1|192295.1|192422.7|192297.7|192422.7|192297.7|192416.7|192291.7|20
1726721770000|2024-09-19 04:56:10|192421.3|192296.3|192418.6|192293.6|192422.5|192297.5|192417.9|192292.9|20
1726721780000|2024-09-19 04:56:20|192417.9|192292.9|192418|192293|192420.7|192295.7|192416.2|192291.2|14
1726721790000|2024-09-19 04:56:30|192420.1|192295.1|192416.9|192291.9|192420.4|192295.4|192416.1|192291.1|24
1726721800000|2024-09-19 04:56:40|192417.8|192292.8|192418.8|192293.8|192420.4|192295.4|192415.4|192290.4|15
1726721810000|2024-09-19 04:56:50|192419.5|192294.5|192420.7|192295.7|192421.6|192296.6|192415.5|192290.5|15
1726721820000|2024-09-19 04:57:00|192420.4|192295.4|192420.5|192295.5|192421.1|192296.1|192417|192292|22
1726721830000|2024-09-19 04:57:10|192417.8|192292.8|192411.4|192286.4|192420.9|192295.9|192403|192278|26
1726721840000|2024-09-19 04:57:20|192410.6|192285.6|192412.1|192287.1|192412.1|192287.1|192405.2|192280.2|18
1726721850000|2024-09-19 04:57:30|192411.4|192286.4|192410.5|192285.5|192412.1|192287.1|192407.1|192282.1|24
1726721860000|2024-09-19 04:57:40|192408|192283|192401.8|192276.8|192410.5|192285.5|192401.8|192276.8|8
1726721870000|2024-09-19 04:57:50|192401.7|192276.7|192408.3|192283.3|192408.3|192283.3|192401.5|192276.5|9
1726721880000|2024-09-19 04:58:00|192403.1|192278.1|192403.6|192278.6|192408.6|192283.6|192403.1|192278.1|8
1726721890000|2024-09-19 04:58:10|192410.1|192285.1|192403.7|192278.7|192410.2|192285.2|192402.5|192277.5|15
1726721900000|2024-09-19 04:58:20|192403.6|192278.6|192403.9|192278.9|192409.8|192284.8|192403.2|192278.2|8
1726721910000|2024-09-19 04:58:30|192409.8|192284.8|192402.3|192277.3|192409.8|192284.8|192402.3|192277.3|7
1726721920000|2024-09-19 04:58:40|192402.2|192277.2|192402.8|192277.8|192409.5|192284.5|192402.2|192277.2|7
1726721930000|2024-09-19 04:58:50|192408|192283|192402.1|192277.1|192408|192283|192402.1|192277.1|8
1726721940000|2024-09-19 04:59:00|192406.9|192281.9|192401.9|192276.9|192407.2|192282.2|192401.9|192276.9|6
1726721960000|2024-09-19 04:59:20|192401.8|192276.8|192407.1|192282.1|192407.1|192282.1|192401.8|192276.8|3
1726721970000|2024-09-19 04:59:30|192407|192282|192407|192282|192407|192282|192407|192282|1
1726721980000|2024-09-19 04:59:40|192407.4|192282.4|192407.4|192282.4|192407.4|192282.4|192407.4|192282.4|1
1726721990000|2024-09-19 04:59:50|192408|192283|192407.5|192282.5|192408.1|192283.1|192402|192277|8
1726722000000|2024-09-19 05:00:00|192409.9|192284.9|192413.5|192288.5|192421.6|192296.6|192409.9|192284.9|20
1726722010000|2024-09-19 05:00:10|192414.7|192289.7|192420.4|192295.4|192420.4|192295.4|192412.7|192287.7|19
1726722020000|2024-09-19 05:00:20|192420.9|192295.9|192418.4|192293.4|192423|192298|192417.8|192292.8|14
1726722030000|2024-09-19 05:00:30|192421.1|192296.1|192420.2|192295.2|192425.2|192300.2|192418.1|192293.1|21
1726722040000|2024-09-19 05:00:40|192423.6|192298.6|192417.6|192292.6|192426.9|192301.9|192409|192284|27
1726722050000|2024-09-19 05:00:50|192413.3|192288.3|192419.1|192294.1|192431.5|192306.5|192413.3|192288.3|32
1726722060000|2024-09-19 05:01:00|192421.5|192296.5|192421|192296|192423|192298|192416.8|192291.8|26
1726722070000|2024-09-19 05:01:10|192422.4|192297.4|192427.9|192302.9|192427.9|192302.9|192420.2|192295.2|31
1726722080000|2024-09-19 05:01:20|192427|192302|192422.9|192297.9|192428|192303|192419.6|192294.6|23
1726722090000|2024-09-19 05:01:30|192423.2|192298.2|192428.3|192303.3|192429.3|192304.3|192419|192294|35
1726722100000|2024-09-19 05:01:40|192423.6|192298.6|192420.7|192295.7|192426.7|192301.7|192420.1|192295.1|29
1726722110000|2024-09-19 05:01:50|192422|192297|192428.2|192303.2|192428.2|192303.2|192419.9|192294.9|35
1726722120000|2024-09-19 05:02:00|192432.9|192307.9|192429.4|192304.4|192434|192309|192424.5|192299.5|31
1726722130000|2024-09-19 05:02:10|192427.1|192302.1|192460|192335|192460.2|192335.2|192425.1|192300.1|24
1726722140000|2024-09-19 05:02:20|192458.5|192333.5|192460.4|192335.4|192461.9|192336.9|192455.3|192330.3|26
1726722150000|2024-09-19 05:02:30|192459.7|192334.7|192467.1|192342.1|192472.3|192347.3|192457.4|192332.4|30
1726722160000|2024-09-19 05:02:40|192471|192346|192469.4|192344.4|192471.1|192346.1|192466.2|192341.2|15
1726722170000|2024-09-19 05:02:50|192466.4|192341.4|192469.9|192344.9|192470|192345|192466.3|192341.3|7
1726722180000|2024-09-19 05:03:00|192466.6|192341.6|192477.8|192352.8|192488|192363|192466.6|192341.6|14
1726722190000|2024-09-19 05:03:10|192474.2|192349.2|192478.8|192353.8|192478.9|192353.9|192474.2|192349.2|4
1726722200000|2024-09-19 05:03:20|192480|192355|192487|192362|192488.6|192363.6|192479.3|192354.3|19
1726722210000|2024-09-19 05:03:30|192487.2|192362.2|192485.5|192360.5|192491.7|192366.7|192482.6|192357.6|22
1726722220000|2024-09-19 05:03:40|192486.5|192361.5|192476.7|192351.7|192490.7|192365.7|192476.7|192351.7|18
1726722230000|2024-09-19 05:03:50|192478.6|192353.6|192478.4|192353.4|192482.3|192357.3|192476|192351|6
1726722240000|2024-09-19 05:04:00|192479.8|192354.8|192478.3|192353.3|192479.8|192354.8|192475.8|192350.8|6
1726722250000|2024-09-19 05:04:10|192475.8|192350.8|192476.1|192351.1|192476.1|192351.1|192470.7|192345.7|8
1726722260000|2024-09-19 05:04:20|192477.4|192352.4|192476.1|192351.1|192477.4|192352.4|192476.1|192351.1|3
1726722270000|2024-09-19 05:04:30|192477.6|192352.6|192485.5|192360.5|192485.5|192360.5|192477.6|192352.6|3
1726722280000|2024-09-19 05:04:40|192488.3|192363.3|192500.4|192375.4|192509|192384|192488.3|192363.3|37
1726722290000|2024-09-19 05:04:50|192500.2|192375.2|192499.3|192374.3|192501.4|192376.4|192496.7|192371.7|12
1726722300000|2024-09-19 05:05:00|192497.3|192372.3|192515.6|192390.6|192518.9|192393.9|192497.3|192372.3|12
1726722310000|2024-09-19 05:05:10|192516.1|192391.1|192515.7|192390.7|192518.2|192393.2|192513.2|192388.2|7
1726722320000|2024-09-19 05:05:20|192515.1|192390.1|192509.4|192384.4|192515.6|192390.6|192509.4|192384.4|8
1726722330000|2024-09-19 05:05:30|192511.9|192386.9|192510.7|192385.7|192511.9|192386.9|192510.7|192385.7|2
1726722340000|2024-09-19 05:05:40|192508.3|192383.3|192510.7|192385.7|192510.7|192385.7|192508.3|192383.3|4
1726722350000|2024-09-19 05:05:50|192508|192383|192510.5|192385.5|192510.5|192385.5|192508|192383|2
1726722360000|2024-09-19 05:06:00|192499.6|192374.6|192517.8|192392.8|192517.8|192392.8|192499.6|192374.6|2
1726722370000|2024-09-19 05:06:10|192521.1|192396.1|192493.3|192368.3|192521.1|192396.1|192493.3|192368.3|9
1726722380000|2024-09-19 05:06:20|192494.5|192369.5|192494.5|192369.5|192494.5|192369.5|192494.5|192369.5|1
1726722390000|2024-09-19 05:06:30|192493.3|192368.3|192484.9|192359.9|192498.9|192373.9|192482.6|192357.6|12
1726722400000|2024-09-19 05:06:40|192492.2|192367.2|192481.8|192356.8|192492.2|192367.2|192478.2|192353.2|18
1726722410000|2024-09-19 05:06:50|192480.4|192355.4|192487.7|192362.7|192487.7|192362.7|192480.4|192355.4|2
1726722420000|2024-09-19 05:07:00|192486.4|192361.4|192502.8|192377.8|192502.8|192377.8|192486.4|192361.4|10
1726722430000|2024-09-19 05:07:10|192505.6|192380.6|192523.5|192398.5|192527.8|192402.8|192505.6|192380.6|10
1726722450000|2024-09-19 05:07:30|192523.2|192398.2|192523.2|192398.2|192523.2|192398.2|192523.2|192398.2|1
1726722460000|2024-09-19 05:07:40|192519.5|192394.5|192503.3|192378.3|192519.5|192394.5|192503.3|192378.3|2
1726722480000|2024-09-19 05:08:00|192504|192379|192504|192379|192504|192379|192504|192379|1
1726722490000|2024-09-19 05:08:10|192514.6|192389.6|192514|192389|192518.7|192393.7|192514|192389|5
1726722500000|2024-09-19 05:08:20|192519|192394|192521.8|192396.8|192523.3|192398.3|192519|192394|10
1726722510000|2024-09-19 05:08:30|192520.5|192395.5|192504.9|192379.9|192520.5|192395.5|192502.6|192377.6|6
1726722520000|2024-09-19 05:08:40|192502.5|192377.5|192495.3|192370.3|192502.5|192377.5|192495.3|192370.3|5
1726722530000|2024-09-19 05:08:50|192493.5|192368.5|192495.1|192370.1|192495.1|192370.1|192492.8|192367.8|5
1726722540000|2024-09-19 05:09:00|192494.5|192369.5|192494.3|192369.3|192495|192370|192491.2|192366.2|14
1726722550000|2024-09-19 05:09:10|192491.2|192366.2|192472.2|192347.2|192493.7|192368.7|192451.5|192326.5|21
1726722560000|2024-09-19 05:09:20|192468.3|192343.3|192471.2|192346.2|192471.2|192346.2|192466.6|192341.6|6
1726722570000|2024-09-19 05:09:30|192466.6|192341.6|192471.6|192346.6|192471.6|192346.6|192466.6|192341.6|3
1726722580000|2024-09-19 05:09:40|192467.4|192342.4|192458.1|192333.1|192470.9|192345.9|192453.5|192328.5|5
1726722590000|2024-09-19 05:09:50|192465.5|192340.5|192462.9|192337.9|192465.5|192340.5|192460.4|192335.4|5
1726722600000|2024-09-19 05:10:00|192462.3|192337.3|192500.7|192375.7|192501.7|192376.7|192459.5|192334.5|9
1726722610000|2024-09-19 05:10:10|192501.1|192376.1|192521.9|192396.9|192529.8|192404.8|192495.4|192370.4|15
1726722620000|2024-09-19 05:10:20|192524.5|192399.5|192517.7|192392.7|192524.5|192399.5|192517.7|192392.7|6
1726722640000|2024-09-19 05:10:40|192518.2|192393.2|192517.7|192392.7|192519.5|192394.5|192516.9|192391.9|7
1726722650000|2024-09-19 05:10:50|192512.5|192387.5|192512.5|192387.5|192512.5|192387.5|192512.5|192387.5|1
1726722660000|2024-09-19 05:11:00|192516.5|192391.5|192530.9|192405.9|192530.9|192405.9|192516.4|192391.4|9
1726722670000|2024-09-19 05:11:10|192524.6|192399.6|192522.3|192397.3|192524.6|192399.6|192521.8|192396.8|7
1726722680000|2024-09-19 05:11:20|192521.8|192396.8|192523.7|192398.7|192523.7|192398.7|192521.8|192396.8|5
1726722690000|2024-09-19 05:11:30|192525.9|192400.9|192523.2|192398.2|192525.9|192400.9|192523.2|192398.2|2
1726722700000|2024-09-19 05:11:40|192525.6|192400.6|192523.8|192398.8|192526.3|192401.3|192523.3|192398.3|5
1726722710000|2024-09-19 05:11:50|192524.6|192399.6|192523.3|192398.3|192525.1|192400.1|192520.2|192395.2|7
1726722730000|2024-09-19 05:12:10|192525.7|192400.7|192529.4|192404.4|192530.7|192405.7|192525.7|192400.7|6
1726722740000|2024-09-19 05:12:20|192527.4|192402.4|192524.5|192399.5|192531.1|192406.1|192524.5|192399.5|9
1726722750000|2024-09-19 05:12:30|192523.1|192398.1|192494|192369|192523.1|192398.1|192482.2|192357.2|9
1726722760000|2024-09-19 05:12:40|192490.5|192365.5|192493.9|192368.9|192498.9|192373.9|192489.3|192364.3|16
1726722770000|2024-09-19 05:12:50|192492.7|192367.7|192464|192339|192494.4|192369.4|192459.3|192334.3|13
1726722780000|2024-09-19 05:13:00|192459.8|192334.8|192460.4|192335.4|192464.5|192339.5|192457.1|192332.1|7
1726722790000|2024-09-19 05:13:10|192456.7|192331.7|192460.3|192335.3|192460.3|192335.3|192456.7|192331.7|2
1726722800000|2024-09-19 05:13:20|192457.1|192332.1|192453.3|192328.3|192459.4|192334.4|192448.3|192323.3|6
1726722810000|2024-09-19 05:13:30|192448.9|192323.9|192455.2|192330.2|192455.2|192330.2|192448.9|192323.9|2
1726722820000|2024-09-19 05:13:40|192449.6|192324.6|192453.1|192328.1|192453.1|192328.1|192449.6|192324.6|2
1726722840000|2024-09-19 05:14:00|192452.1|192327.1|192451.7|192326.7|192456.8|192331.8|192446.2|192321.2|10
1726722850000|2024-09-19 05:14:10|192451|192326|192450.7|192325.7|192452.1|192327.1|192445|192320|14
1726722860000|2024-09-19 05:14:20|192446|192321|192456|192331|192456|192331|192445.5|192320.5|13
1726722870000|2024-09-19 05:14:30|192448.2|192323.2|192456.5|192331.5|192456.5|192331.5|192448.2|192323.2|4
1726722880000|2024-09-19 05:14:40|192448.9|192323.9|192421.6|192296.6|192462.4|192337.4|192417.5|192292.5|16
1726722890000|2024-09-19 05:14:50|192416.9|192291.9|192420.7|192295.7|192421.6|192296.6|192416.9|192291.9|4
1726722900000|2024-09-19 05:15:00|192416.1|192291.1|192420.4|192295.4|192423.6|192298.6|192416.1|192291.1|4
1726722910000|2024-09-19 05:15:10|192421.7|192296.7|192421.1|192296.1|192421.7|192296.7|192416.1|192291.1|3
1726722930000|2024-09-19 05:15:30|192416.4|192291.4|192419.5|192294.5|192421.4|192296.4|192412.6|192287.6|5
1726722940000|2024-09-19 05:15:40|192420.7|192295.7|192415.5|192290.5|192420.7|192295.7|192411.3|192286.3|13
1726722950000|2024-09-19 05:15:50|192414.6|192289.6|192415|192290|192416.1|192291.1|192414.6|192289.6|4
1726722960000|2024-09-19 05:16:00|192415.4|192290.4|192415.5|192290.5|192417.6|192292.6|192411|192286|14
1726722970000|2024-09-19 05:16:10|192415.8|192290.8|192412.4|192287.4|192416.8|192291.8|192412.4|192287.4|7
1726722980000|2024-09-19 05:16:20|192413.3|192288.3|192420.6|192295.6|192425.7|192300.7|192404.4|192279.4|19
1726722990000|2024-09-19 05:16:30|192415.1|192290.1|192418.1|192293.1|192421.2|192296.2|192414.6|192289.6|8
1726723000000|2024-09-19 05:16:40|192418.8|192293.8|192418.8|192293.8|192418.8|192293.8|192418.8|192293.8|1
1726723010000|2024-09-19 05:16:50|192415.5|192290.5|192415.5|192290.5|192415.5|192290.5|192415.5|192290.5|1
1726723020000|2024-09-19 05:17:00|192415.1|192290.1|192419.5|192294.5|192419.5|192294.5|192409.8|192284.8|7
1726723030000|2024-09-19 05:17:10|192415|192290|192420|192295|192423.8|192298.8|192415|192290|4
1726723040000|2024-09-19 05:17:20|192415.6|192290.6|192419.2|192294.2|192419.4|192294.4|192415.4|192290.4|4
1726723050000|2024-09-19 05:17:30|192414.5|192289.5|192419.4|192294.4|192419.4|192294.4|192414.5|192289.5|5
1726723060000|2024-09-19 05:17:40|192420.4|192295.4|192464.2|192339.2|192468.5|192343.5|192420.4|192295.4|18
1726723070000|2024-09-19 05:17:50|192460.8|192335.8|192463.5|192338.5|192464.3|192339.3|192459.6|192334.6|5
1726723080000|2024-09-19 05:18:00|192460|192335|192462.4|192337.4|192462.9|192337.9|192458.5|192333.5|16
1726723090000|2024-09-19 05:18:10|192458.6|192333.6|192463.9|192338.9|192465|192340|192457.1|192332.1|23
1726723100000|2024-09-19 05:18:20|192459.4|192334.4|192467|192342|192467.6|192342.6|192459.4|192334.4|30
1726723110000|2024-09-19 05:18:30|192462.5|192337.5|192465.7|192340.7|192469.2|192344.2|192462.3|192337.3|19
1726723120000|2024-09-19 05:18:40|192461.8|192336.8|192466.8|192341.8|192471.9|192346.9|192459.4|192334.4|29
1726723130000|2024-09-19 05:18:50|192467.9|192342.9|192467.3|192342.3|192468.3|192343.3|192461.1|192336.1|36
1726723140000|2024-09-19 05:19:00|192466.7|192341.7|192468.6|192343.6|192476.5|192351.5|192461.3|192336.3|35
1726723150000|2024-09-19 05:19:10|192468.8|192343.8|192467|192342|192475.8|192350.8|192466.8|192341.8|15
1726723160000|2024-09-19 05:19:20|192470.5|192345.5|192466.6|192341.6|192474.1|192349.1|192465.7|192340.7|25
1726723170000|2024-09-19 05:19:30|192466.8|192341.8|192466.1|192341.1|192471.1|192346.1|192462.2|192337.2|26
1726723180000|2024-09-19 05:19:40|192469|192344|192468.4|192343.4|192473.1|192348.1|192461.9|192336.9|28
1726723190000|2024-09-19 05:19:50|192468.7|192343.7|192467|192342|192472.3|192347.3|192464.9|192339.9|14
1726723200000|2024-09-19 05:20:00|192466|192341|192470.7|192345.7|192471.2|192346.2|192464.7|192339.7|29
1726723210000|2024-09-19 05:20:10|192465.7|192340.7|192466.6|192341.6|192470.6|192345.6|192455|192330|20
1726723220000|2024-09-19 05:20:20|192463.1|192338.1|192461.9|192336.9|192466.8|192341.8|192461.9|192336.9|29
1726723230000|2024-09-19 05:20:30|192468.8|192343.8|192462.9|192337.9|192468.8|192343.8|192462.7|192337.7|16
1726723240000|2024-09-19 05:20:40|192466.1|192341.1|192470.7|192345.7|192470.7|192345.7|192462.1|192337.1|28
1726723250000|2024-09-19 05:20:50|192466.3|192341.3|192464.5|192339.5|192472.5|192347.5|192464.2|192339.2|27
1726723260000|2024-09-19 05:21:00|192469.4|192344.4|192467|192342|192471.8|192346.8|192463.7|192338.7|25
1726723270000|2024-09-19 05:21:10|192466.6|192341.6|192467|192342|192467.7|192342.7|192462.1|192337.1|18
1726723280000|2024-09-19 05:21:20|192467.8|192342.8|192470.9|192345.9|192471.4|192346.4|192462.6|192337.6|26
1726723290000|2024-09-19 05:21:30|192470.6|192345.6|192461.8|192336.8|192470.7|192345.7|192461.8|192336.8|23
1726723300000|2024-09-19 05:21:40|192455.4|192330.4|192463.9|192338.9|192465|192340|192454.3|192329.3|25
1726723310000|2024-09-19 05:21:50|192455.3|192330.3|192456.5|192331.5|192469|192344|192454.6|192329.6|27
1726723320000|2024-09-19 05:22:00|192459.4|192334.4|192490|192365|192493.5|192368.5|192455.9|192330.9|34
1726723330000|2024-09-19 05:22:10|192489.6|192364.6|192490|192365|192490.5|192365.5|192487.2|192362.2|22
1726723340000|2024-09-19 05:22:20|192487.2|192362.2|192488.8|192363.8|192490|192365|192485.7|192360.7|14
1726723350000|2024-09-19 05:22:30|192486.8|192361.8|192490.1|192365.1|192497.5|192372.5|192483.9|192358.9|33
1726723360000|2024-09-19 05:22:40|192488.9|192363.9|192490.3|192365.3|192495.9|192370.9|192487.1|192362.1|28
1726723370000|2024-09-19 05:22:50|192491.1|192366.1|192489.9|192364.9|192496.5|192371.5|192487.2|192362.2|28
1726723380000|2024-09-19 05:23:00|192490|192365|192493.1|192368.1|192497.6|192372.6|192488.9|192363.9|31
1726723390000|2024-09-19 05:23:10|192489.4|192364.4|192493.4|192368.4|192495.5|192370.5|192487.1|192362.1|24
1726723400000|2024-09-19 05:23:20|192493.2|192368.2|192495.8|192370.8|192497.5|192372.5|192487.2|192362.2|34
1726723410000|2024-09-19 05:23:30|192495.2|192370.2|192490.2|192365.2|192496.7|192371.7|192487.7|192362.7|36
1726723420000|2024-09-19 05:23:40|192489.7|192364.7|192487.6|192362.6|192493.4|192368.4|192487.2|192362.2|17
1726723430000|2024-09-19 05:23:50|192487.4|192362.4|192487.9|192362.9|192488|192363|192485.1|192360.1|7
1726723440000|2024-09-19 05:24:00|192487.7|192362.7|192488|192363|192488|192363|192487.7|192362.7|4
1726723450000|2024-09-19 05:24:10|192488.3|192363.3|192491.3|192366.3|192494.6|192369.6|192488.3|192363.3|14
1726723460000|2024-09-19 05:24:20|192491.7|192366.7|192504.5|192379.5|192508.5|192383.5|192491.7|192366.7|25
1726723470000|2024-09-19 05:24:30|192505.1|192380.1|192494.3|192369.3|192505.1|192380.1|192493.2|192368.2|19
1726723480000|2024-09-19 05:24:40|192495|192370|192507.1|192382.1|192508.6|192383.6|192495|192370|16
1726723490000|2024-09-19 05:24:50|192504.5|192379.5|192496.4|192371.4|192507.7|192382.7|192491.1|192366.1|20
1726723500000|2024-09-19 05:25:00|192495.8|192370.8|192513.1|192388.1|192513.1|192388.1|192495.8|192370.8|5
1726723530000|2024-09-19 05:25:30|192513.7|192388.7|192503.2|192378.2|192513.7|192388.7|192503.1|192378.1|3
1726723540000|2024-09-19 05:25:40|192506.3|192381.3|192506.3|192381.3|192506.3|192381.3|192506.3|192381.3|1
1726723550000|2024-09-19 05:25:50|192506.2|192381.2|192506.2|192381.2|192506.2|192381.2|192506.2|192381.2|1
1726723560000|2024-09-19 05:26:00|192511.2|192386.2|192520.7|192395.7|192520.7|192395.7|192511.2|192386.2|4
1726723570000|2024-09-19 05:26:10|192517.6|192392.6|192521.3|192396.3|192521.3|192396.3|192517.6|192392.6|4
1726723580000|2024-09-19 05:26:20|192524.3|192399.3|192521.3|192396.3|192524.3|192399.3|192521.3|192396.3|4
1726723590000|2024-09-19 05:26:30|192518.9|192393.9|192501.4|192376.4|192518.9|192393.9|192497.6|192372.6|5
1726723600000|2024-09-19 05:26:40|192497.6|192372.6|192499.1|192374.1|192499.9|192374.9|192497.1|192372.1|7
1726723610000|2024-09-19 05:26:50|192495.9|192370.9|192488.9|192363.9|192498.1|192373.1|192488.9|192363.9|11
1726723620000|2024-09-19 05:27:00|192492.4|192367.4|192492.8|192367.8|192495|192370|192489.1|192364.1|13
1726723630000|2024-09-19 05:27:10|192492.9|192367.9|192494.8|192369.8|192494.8|192369.8|192492.9|192367.9|2
1726723640000|2024-09-19 05:27:20|192492.6|192367.6|192493.2|192368.2|192493.2|192368.2|192489.4|192364.4|3
1726723650000|2024-09-19 05:27:30|192493.6|192368.6|192494.7|192369.7|192496.7|192371.7|192490.4|192365.4|15
1726723660000|2024-09-19 05:27:40|192492.9|192367.9|192494.6|192369.6|192495.6|192370.6|192490.8|192365.8|9
1726723670000|2024-09-19 05:27:50|192490.5|192365.5|192498|192373|192498|192373|192489.9|192364.9|20
1726723680000|2024-09-19 05:28:00|192500.3|192375.3|192493.6|192368.6|192500.3|192375.3|192492.6|192367.6|22
1726723690000|2024-09-19 05:28:10|192496.1|192371.1|192493.9|192368.9|192496.5|192371.5|192488.8|192363.8|19
1726723700000|2024-09-19 05:28:20|192490.6|192365.6|192486.2|192361.2|192495|192370|192486.2|192361.2|20
1726723710000|2024-09-19 05:28:30|192484.4|192359.4|192486|192361|192488.7|192363.7|192482.5|192357.5|13
1726723720000|2024-09-19 05:28:40|192488.9|192363.9|192476.4|192351.4|192489.2|192364.2|192473.6|192348.6|25
1726723730000|2024-09-19 05:28:50|192477.4|192352.4|192482.5|192357.5|192482.5|192357.5|192475.4|192350.4|20
1726723740000|2024-09-19 05:29:00|192475.6|192350.6|192478.2|192353.2|192482.4|192357.4|192475.4|192350.4|14
1726723750000|2024-09-19 05:29:10|192478.4|192353.4|192451.4|192326.4|192478.6|192353.6|192448|192323|24
1726723760000|2024-09-19 05:29:20|192453.3|192328.3|192457.4|192332.4|192458|192333|192453|192328|15
1726723770000|2024-09-19 05:29:30|192452.3|192327.3|192456.8|192331.8|192457.8|192332.8|192451.7|192326.7|26
1726723780000|2024-09-19 05:29:40|192455|192330|192456.3|192331.3|192458|192333|192452.9|192327.9|23
1726723790000|2024-09-19 05:29:50|192456.7|192331.7|192457.7|192332.7|192458.1|192333.1|192452.6|192327.6|27
1726723800000|2024-09-19 05:30:00|192453.2|192328.2|192450.7|192325.7|192453.2|192328.2|192448.3|192323.3|11
1726723810000|2024-09-19 05:30:10|192444.4|192319.4|192443.3|192318.3|192444.4|192319.4|192440.2|192315.2|6
1726723820000|2024-09-19 05:30:20|192442.8|192317.8|192405.5|192280.5|192443.5|192318.5|192399.9|192274.9|14
1726723830000|2024-09-19 05:30:30|192408.6|192283.6|192415.4|192290.4|192415.8|192290.8|192406|192281|11
1726723840000|2024-09-19 05:30:40|192420.6|192295.6|192427.2|192302.2|192429.1|192304.1|192420.6|192295.6|18
1726723850000|2024-09-19 05:30:50|192423.1|192298.1|192450.6|192325.6|192453.1|192328.1|192423.1|192298.1|16
1726723860000|2024-09-19 05:31:00|192451.4|192326.4|192454.8|192329.8|192454.9|192329.9|192451.4|192326.4|8
1726723870000|2024-09-19 05:31:10|192455.1|192330.1|192455.1|192330.1|192455.1|192330.1|192453|192328|3
1726723880000|2024-09-19 05:31:20|192453|192328|192455.4|192330.4|192455.4|192330.4|192453|192328|4
1726723890000|2024-09-19 05:31:30|192453.2|192328.2|192430.3|192305.3|192457.5|192332.5|192427.6|192302.6|13
1726723900000|2024-09-19 05:31:40|192426.4|192301.4|192426.1|192301.1|192430.1|192305.1|192421.9|192296.9|9
1726723910000|2024-09-19 05:31:50|192422.7|192297.7|192346.9|192221.9|192422.7|192297.7|192342.2|192217.2|14
1726723920000|2024-09-19 05:32:00|192347.8|192222.8|192346.6|192221.6|192348.5|192223.5|192346.6|192221.6|4
1726723940000|2024-09-19 05:32:20|192348|192223|192346.3|192221.3|192348.5|192223.5|192345.7|192220.7|12
1726723950000|2024-09-19 05:32:30|192347.6|192222.6|192346|192221|192347.9|192222.9|192345.3|192220.3|6
1726723960000|2024-09-19 05:32:40|192347.2|192222.2|192347.2|192222.2|192347.2|192222.2|192347.2|192222.2|1
1726723970000|2024-09-19 05:32:50|192347|192222|192409.4|192284.4|192413.3|192288.3|192347|192222|15
1726723980000|2024-09-19 05:33:00|192409.3|192284.3|192409.5|192284.5|192409.9|192284.9|192409.3|192284.3|4
1726723990000|2024-09-19 05:33:10|192409.9|192284.9|192409.5|192284.5|192409.9|192284.9|192409.5|192284.5|2
1726724000000|2024-09-19 05:33:20|192409.9|192284.9|192406.3|192281.3|192409.9|192284.9|192406.3|192281.3|2
1726724020000|2024-09-19 05:33:40|192398.1|192273.1|192410.7|192285.7|192438.7|192313.7|192398.1|192273.1|9
1726724030000|2024-09-19 05:33:50|192414.6|192289.6|192417.8|192292.8|192421.9|192296.9|192414.6|192289.6|13
1726724040000|2024-09-19 05:34:00|192415|192290|192411.9|192286.9|192419.3|192294.3|192411.9|192286.9|11
1726724050000|2024-09-19 05:34:10|192409.7|192284.7|192412.6|192287.6|192415.7|192290.7|192409.7|192284.7|12
1726724060000|2024-09-19 05:34:20|192412.8|192287.8|192412.8|192287.8|192412.8|192287.8|192412.8|192287.8|1
1726724070000|2024-09-19 05:34:30|192410|192285|192416.2|192291.2|192416.2|192291.2|192410|192285|4
1726724080000|2024-09-19 05:34:40|192416.5|192291.5|192416.3|192291.3|192416.5|192291.5|192416.3|192291.3|2
1726724090000|2024-09-19 05:34:50|192416.2|192291.2|192416.2|192291.2|192416.2|192291.2|192416.2|192291.2|1
1726724100000|2024-09-19 05:35:00|192397.9|192272.9|192412.1|192287.1|192412.3|192287.3|192397.9|192272.9|3
1726724110000|2024-09-19 05:35:10|192410.7|192285.7|192388.3|192263.3|192410.7|192285.7|192357.7|192232.7|6
1726724120000|2024-09-19 05:35:20|192385.3|192260.3|192386.5|192261.5|192390.3|192265.3|192382.8|192257.8|27
1726724130000|2024-09-19 05:35:30|192386.8|192261.8|192377.9|192252.9|192386.8|192261.8|192377.5|192252.5|6
1726724140000|2024-09-19 05:35:40|192377.5|192252.5|192376.9|192251.9|192378.2|192253.2|192376.9|192251.9|8
1726724150000|2024-09-19 05:35:50|192376.3|192251.3|192338.2|192213.2|192376.3|192251.3|192338.2|192213.2|4
1726724160000|2024-09-19 05:36:00|192341.5|192216.5|192340.9|192215.9|192341.7|192216.7|192340.9|192215.9|4
1726724170000|2024-09-19 05:36:10|192341.3|192216.3|192341.5|192216.5|192341.5|192216.5|192340.7|192215.7|4
1726724180000|2024-09-19 05:36:20|192340.6|192215.6|192340.7|192215.7|192341.1|192216.1|192340.1|192215.1|5
1726724190000|2024-09-19 05:36:30|192337.9|192212.9|192340.1|192215.1|192340.1|192215.1|192334.8|192209.8|4
1726724200000|2024-09-19 05:36:40|192338.7|192213.7|192337.1|192212.1|192338.7|192213.7|192337.1|192212.1|2
1726724210000|2024-09-19 05:36:50|192336.5|192211.5|192337.6|192212.6|192339.2|192214.2|192336.5|192211.5|7
1726724220000|2024-09-19 05:37:00|192336.4|192211.4|192322.2|192197.2|192336.4|192211.4|192322.2|192197.2|2
1726724230000|2024-09-19 05:37:10|192322.1|192197.1|192323|192198|192323|192198|192322.1|192197.1|2
1726724240000|2024-09-19 05:37:20|192327.5|192202.5|192322.6|192197.6|192328.1|192203.1|192318.6|192193.6|17
1726724250000|2024-09-19 05:37:30|192323.1|192198.1|192319.9|192194.9|192323.1|192198.1|192319.9|192194.9|3
1726724260000|2024-09-19 05:37:40|192319.6|192194.6|192318.3|192193.3|192319.6|192194.6|192314.9|192189.9|3
1726724270000|2024-09-19 05:37:50|192314.8|192189.8|192318.2|192193.2|192318.5|192193.5|192313.7|192188.7|12
1726724280000|2024-09-19 05:38:00|192313.8|192188.8|192313.4|192188.4|192318.2|192193.2|192313.4|192188.4|3
1726724290000|2024-09-19 05:38:10|192307.5|192182.5|192315.2|192190.2|192322.1|192197.1|192306.5|192181.5|23
1726724300000|2024-09-19 05:38:20|192319.7|192194.7|192315.9|192190.9|192320|192195|192315.2|192190.2|18
1726724310000|2024-09-19 05:38:30|192311.6|192186.6|192316.1|192191.1|192316.9|192191.9|192311.6|192186.6|11
1726724320000|2024-09-19 05:38:40|192311.8|192186.8|192316.1|192191.1|192316.1|192191.1|192311.1|192186.1|15
1726724330000|2024-09-19 05:38:50|192311.7|192186.7|192317.7|192192.7|192318.6|192193.6|192311.3|192186.3|22
1726724340000|2024-09-19 05:39:00|192318.8|192193.8|192315.2|192190.2|192319.2|192194.2|192304.9|192179.9|27
1726724350000|2024-09-19 05:39:10|192317.9|192192.9|192317.3|192192.3|192319|192194|192305.5|192180.5|34
1726724360000|2024-09-19 05:39:20|192317.4|192192.4|192315.6|192190.6|192319.5|192194.5|192306.7|192181.7|31
1726724370000|2024-09-19 05:39:30|192315.4|192190.4|192345.9|192220.9|192345.9|192220.9|192309.3|192184.3|23
1726724380000|2024-09-19 05:39:40|192345.8|192220.8|192342.2|192217.2|192345.8|192220.8|192339.4|192214.4|16
1726724390000|2024-09-19 05:39:50|192342.9|192217.9|192336|192211|192343|192218|192336|192211|7
1726724400000|2024-09-19 05:40:00|192335.6|192210.6|192335.7|192210.7|192335.8|192210.8|192335.6|192210.6|3
1726724410000|2024-09-19 05:40:10|192336.2|192211.2|192363.4|192238.4|192368|192243|192336.2|192211.2|12
1726724420000|2024-09-19 05:40:20|192364.9|192239.9|192379.7|192254.7|192380.9|192255.9|192364.9|192239.9|12
1726724430000|2024-09-19 05:40:30|192379.9|192254.9|192379.9|192254.9|192380|192255|192379.7|192254.7|4
1726724450000|2024-09-19 05:40:50|192378.9|192253.9|192339.3|192214.3|192379.3|192254.3|192338.7|192213.7|14
1726724460000|2024-09-19 05:41:00|192335.9|192210.9|192368.2|192243.2|192371.9|192246.9|192335.9|192210.9|10
1726724470000|2024-09-19 05:41:10|192368.3|192243.3|192368.4|192243.4|192372.1|192247.1|192367.9|192242.9|8
1726724480000|2024-09-19 05:41:20|192368|192243|192367.4|192242.4|192372.7|192247.7|192365.7|192240.7|21
1726724490000|2024-09-19 05:41:30|192371.4|192246.4|192336.5|192211.5|192371.5|192246.5|192335.7|192210.7|14
1726724500000|2024-09-19 05:41:40|192333.6|192208.6|192330.7|192205.7|192335.6|192210.6|192330.7|192205.7|8
1726724510000|2024-09-19 05:41:50|192331|192206|192331.6|192206.6|192331.6|192206.6|192330.6|192205.6|3
1726724520000|2024-09-19 05:42:00|192329.8|192204.8|192309.5|192184.5|192331|192206|192305|192180|27
1726724530000|2024-09-19 05:42:10|192305.4|192180.4|192300.4|192175.4|192305.4|192180.4|192300.4|192175.4|7
1726724540000|2024-09-19 05:42:20|192300.6|192175.6|192304.4|192179.4|192304.4|192179.4|192300.2|192175.2|8
1726724550000|2024-09-19 05:42:30|192300.5|192175.5|192304|192179|192304|192179|192300.5|192175.5|6
1726724560000|2024-09-19 05:42:40|192302.7|192177.7|192301.7|192176.7|192302.7|192177.7|192291.5|192166.5|5
1726724570000|2024-09-19 05:42:50|192302.9|192177.9|192302.4|192177.4|192304.8|192179.8|192302.4|192177.4|4
1726724580000|2024-09-19 05:43:00|192304.6|192179.6|192304.6|192179.6|192304.6|192179.6|192302.4|192177.4|3
1726724590000|2024-09-19 05:43:10|192304.9|192179.9|192299.2|192174.2|192304.9|192179.9|192299.2|192174.2|12
1726724600000|2024-09-19 05:43:20|192300.8|192175.8|192297.7|192172.7|192300.8|192175.8|192295.3|192170.3|11
1726724610000|2024-09-19 05:43:30|192299.2|192174.2|192302.7|192177.7|192306.4|192181.4|192295.1|192170.1|20
1726724620000|2024-09-19 05:43:40|192305.7|192180.7|192306.6|192181.6|192306.6|192181.6|192302.6|192177.6|4
1726724630000|2024-09-19 05:43:50|192306.7|192181.7|192306.7|192181.7|192306.7|192181.7|192306.7|192181.7|1
1726724640000|2024-09-19 05:44:00|192307.7|192182.7|192328.7|192203.7|192331|192206|192307.4|192182.4|7
1726724650000|2024-09-19 05:44:10|192327.7|192202.7|192327.8|192202.8|192327.8|192202.8|192324.2|192199.2|3
1726724660000|2024-09-19 05:44:20|192326.4|192201.4|192343.5|192218.5|192343.5|192218.5|192325.9|192200.9|5
1726724670000|2024-09-19 05:44:30|192340.2|192215.2|192338.5|192213.5|192342.6|192217.6|192336.8|192211.8|10
1726724680000|2024-09-19 05:44:40|192338.4|192213.4|192337.6|192212.6|192344.7|192219.7|192336.7|192211.7|23
1726724690000|2024-09-19 05:44:50|192336.6|192211.6|192336.9|192211.9|192342.6|192217.6|192335.9|192210.9|19
1726724700000|2024-09-19 05:45:00|192335.8|192210.8|192339.4|192214.4|192340.9|192215.9|192335.8|192210.8|10
1726724710000|2024-09-19 05:45:10|192340.9|192215.9|192338.7|192213.7|192340.9|192215.9|192336.8|192211.8|8
1726724720000|2024-09-19 05:45:20|192339.9|192214.9|192339|192214|192339.9|192214.9|192339|192214|2
1726724730000|2024-09-19 05:45:30|192339.7|192214.7|192344.3|192219.3|192353.4|192228.4|192339.7|192214.7|28
1726724740000|2024-09-19 05:45:40|192347.7|192222.7|192347.4|192222.4|192352.6|192227.6|192343.3|192218.3|32
1726724750000|2024-09-19 05:45:50|192352.8|192227.8|192348.1|192223.1|192353.4|192228.4|192343.3|192218.3|27
1726724760000|2024-09-19 05:46:00|192350.3|192225.3|192349.3|192224.3|192353.5|192228.5|192343.6|192218.6|28
1726724770000|2024-09-19 05:46:10|192343.8|192218.8|192381.6|192256.6|192383.9|192258.9|192343.8|192218.8|22
1726724780000|2024-09-19 05:46:20|192382.5|192257.5|192382.5|192257.5|192382.5|192257.5|192379.5|192254.5|3
1726724790000|2024-09-19 05:46:30|192379.5|192254.5|192381.6|192256.6|192382.5|192257.5|192377.9|192252.9|14
1726724800000|2024-09-19 05:46:40|192383|192258|192401.8|192276.8|192402.5|192277.5|192379|192254|8
1726724810000|2024-09-19 05:46:50|192402.2|192277.2|192388.6|192263.6|192407|192282|192384.7|192259.7|15
1726724820000|2024-09-19 05:47:00|192384.1|192259.1|192405.1|192280.1|192409|192284|192384.1|192259.1|23
1726724830000|2024-09-19 05:47:10|192408.8|192283.8|192407.4|192282.4|192408.8|192283.8|192404.6|192279.6|6
1726724840000|2024-09-19 05:47:20|192410.1|192285.1|192410.1|192285.1|192415.9|192290.9|192405.4|192280.4|12
1726724850000|2024-09-19 05:47:30|192410|192285|192411.7|192286.7|192416.4|192291.4|192409.4|192284.4|18
1726724860000|2024-09-19 05:47:40|192406.8|192281.8|192381|192256|192410.2|192285.2|192381|192256|14
1726724870000|2024-09-19 05:47:50|192380.2|192255.2|192375.5|192250.5|192380.2|192255.2|192375.5|192250.5|3
1726724880000|2024-09-19 05:48:00|192375.1|192250.1|192363.2|192238.2|192375.1|192250.1|192358.5|192233.5|11
1726724890000|2024-09-19 05:48:10|192366.3|192241.3|192347|192222|192366.3|192241.3|192346.5|192221.5|11
1726724900000|2024-09-19 05:48:20|192350.4|192225.4|192338.5|192213.5|192351.3|192226.3|192338.5|192213.5|10
1726724910000|2024-09-19 05:48:30|192340.3|192215.3|192340.3|192215.3|192340.3|192215.3|192340.3|192215.3|1
1726724930000|2024-09-19 05:48:50|192340.4|192215.4|192333.2|192205.9|192340.4|192215.4|192333.2|192205.9|2
1726724940000|2024-09-19 05:49:00|192333.3|192206|192325|192200|192333.3|192206|192325|192200|2
1726724960000|2024-09-19 05:49:20|192324.7|192199.7|192339.9|192214.9|192339.9|192214.9|192324.7|192199.7|2
1726724970000|2024-09-19 05:49:30|192336.1|192211.1|192336.1|192211.1|192339.9|192214.9|192336.1|192211.1|3
1726724990000|2024-09-19 05:49:50|192324.6|192199.6|192324.7|192199.7|192324.7|192199.7|192324.6|192199.6|2
1726725000000|2024-09-19 05:50:00|192326.6|192201.6|192360.8|192235.8|192360.8|192235.8|192326.6|192201.6|9
1726725010000|2024-09-19 05:50:10|192356|192231|192356|192231|192356|192231|192356|192231|1
1726725020000|2024-09-19 05:50:20|192356.4|192231.4|192354.9|192229.9|192361.6|192236.6|192354.9|192229.9|5
1726725030000|2024-09-19 05:50:30|192357.4|192232.4|192337.8|192212.8|192357.4|192232.4|192337.8|192212.8|5
1726725040000|2024-09-19 05:50:40|192339.3|192214.3|192368.2|192243.2|192371.1|192246.1|192337.8|192212.8|12
1726725050000|2024-09-19 05:50:50|192371.1|192246.1|192367.4|192242.4|192371.1|192246.1|192367.4|192242.4|5
1726725060000|2024-09-19 05:51:00|192370.5|192245.5|192367.5|192242.5|192370.6|192245.6|192366.8|192241.8|10
1726725070000|2024-09-19 05:51:10|192368.3|192243.3|192367|192242|192370.3|192245.3|192367|192242|5
1726725080000|2024-09-19 05:51:20|192370.9|192245.9|192369.1|192244.1|192373.3|192248.3|192366.9|192241.9|29
1726725090000|2024-09-19 05:51:30|192371.3|192246.3|192367.6|192242.6|192372.1|192247.1|192367.2|192242.2|28
1726725100000|2024-09-19 05:51:40|192371.5|192246.5|192372|192247|192372.1|192247.1|192367.1|192242.1|25
1726725110000|2024-09-19 05:51:50|192372.1|192247.1|192371.7|192246.7|192372.1|192247.1|192367.9|192242.9|32
1726725120000|2024-09-19 05:52:00|192368.5|192243.5|192399.4|192274.4|192399.4|192274.4|192347.5|192222.5|20
1726725130000|2024-09-19 05:52:10|192398.5|192273.5|192400.1|192275.1|192400.1|192275.1|192398.1|192273.1|8
1726725140000|2024-09-19 05:52:20|192399.5|192274.5|192399.5|192274.5|192399.5|192274.5|192398.8|192273.8|3
1726725150000|2024-09-19 05:52:30|192400.4|192275.4|192396.9|192271.9|192400.5|192275.5|192379.4|192254.4|12
1726725160000|2024-09-19 05:52:40|192404.5|192279.5|192404.6|192279.6|192408.3|192283.3|192403.5|192278.5|16
1726725170000|2024-09-19 05:52:50|192405.3|192280.3|192404.7|192279.7|192405.3|192280.3|192403.8|192278.8|17
1726725180000|2024-09-19 05:53:00|192404.3|192279.3|192404.8|192279.8|192405.1|192280.1|192403|192278|14
1726725190000|2024-09-19 05:53:10|192404.5|192279.5|192404.5|192279.5|192404.8|192279.8|192404|192279|7
1726725200000|2024-09-19 05:53:20|192401.1|192276.1|192399.7|192274.7|192401.1|192276.1|192399.2|192274.2|12
1726725210000|2024-09-19 05:53:30|192399.2|192274.2|192399.9|192274.9|192400|192275|192399.2|192274.2|13
1726725220000|2024-09-19 05:53:40|192399.6|192274.6|192439.7|192314.7|192448.2|192323.2|192399.6|192274.6|16
1726725230000|2024-09-19 05:53:50|192441|192316|192427.3|192302.3|192441|192316|192424|192299|5
1726725240000|2024-09-19 05:54:00|192427.9|192302.9|192447.5|192322.5|192447.5|192322.5|192427.9|192302.9|5
1726725250000|2024-09-19 05:54:10|192447.9|192322.9|192447.5|192322.5|192447.9|192322.9|192447.5|192322.5|2
1726725260000|2024-09-19 05:54:20|192448.7|192323.7|192446.7|192321.7|192450|192325|192445.2|192320.2|7
1726725270000|2024-09-19 05:54:30|192445.8|192320.8|192446.2|192321.2|192446.3|192321.3|192444.3|192319.3|5
1726725280000|2024-09-19 05:54:40|192447|192322|192449.1|192324.1|192453.7|192328.7|192447|192322|15
1726725290000|2024-09-19 05:54:50|192449.9|192324.9|192452.3|192327.3|192452.8|192327.8|192446.5|192321.5|17
1726725300000|2024-09-19 05:55:00|192450.3|192325.3|192448.9|192323.9|192451.1|192326.1|192446.8|192321.8|8
1726725310000|2024-09-19 05:55:10|192449|192324|192451.7|192326.7|192452.5|192327.5|192447.2|192322.2|8
1726725320000|2024-09-19 05:55:20|192451.8|192326.8|192469.9|192344.9|192474.7|192349.7|192451.8|192326.8|14
1726725330000|2024-09-19 05:55:30|192468.1|192343.1|192460|192335|192468.1|192343.1|192460|192335|8
1726725340000|2024-09-19 05:55:40|192456.5|192331.5|192459.1|192334.1|192461.5|192336.5|192456.4|192331.4|13
1726725350000|2024-09-19 05:55:50|192454.6|192329.6|192455.7|192330.7|192460.9|192335.9|192452.6|192327.6|20
1726725360000|2024-09-19 05:56:00|192454.7|192329.7|192427.5|192302.5|192454.7|192329.7|192427.5|192302.5|6
1726725370000|2024-09-19 05:56:10|192427.6|192302.6|192427.3|192302.3|192427.6|192302.6|192427.3|192302.3|5
1726725380000|2024-09-19 05:56:20|192425.1|192300.1|192399.4|192274.4|192427.5|192302.5|192399.4|192274.4|14
1726725390000|2024-09-19 05:56:30|192396|192271|192396.2|192271.2|192408.3|192283.3|192393.6|192268.6|18
1726725400000|2024-09-19 05:56:40|192396.3|192271.3|192361.2|192236.2|192396.5|192271.5|192361.2|192236.2|20
1726725410000|2024-09-19 05:56:50|192362.8|192237.8|192360.6|192235.6|192362.8|192237.8|192359.6|192234.6|4
1726725420000|2024-09-19 05:57:00|192362.3|192237.3|192360.6|192235.6|192363.7|192238.7|192360.6|192235.6|4
1726725430000|2024-09-19 05:57:10|192362.3|192237.3|192362.2|192237.2|192363.8|192238.8|192362.2|192237.2|6
1726725440000|2024-09-19 05:57:20|192360.1|192235.1|192360|192235|192362.6|192237.6|192360|192235|5
1726725450000|2024-09-19 05:57:30|192362.6|192237.6|192375.9|192250.9|192402.6|192277.6|192362.6|192237.6|11
1726725460000|2024-09-19 05:57:40|192377.9|192252.9|192376|192251|192380|192255|192375.7|192250.7|13
1726725470000|2024-09-19 05:57:50|192377.4|192252.4|192378.3|192253.3|192379.3|192254.3|192377.4|192252.4|20
1726725480000|2024-09-19 05:58:00|192379.5|192254.5|192377.7|192252.7|192379.7|192254.7|192377.4|192252.4|18
1726725490000|2024-09-19 05:58:10|192379.4|192254.4|192379.4|192254.4|192380.4|192255.4|192378|192253|26
1726725500000|2024-09-19 05:58:20|192380|192255|192379.9|192254.9|192401|192276|192376.1|192251.1|12
1726725510000|2024-09-19 05:58:30|192376.1|192251.1|192360.6|192235.6|192380.1|192255.1|192351.2|192226.2|22
1726725520000|2024-09-19 05:58:40|192358.7|192233.7|192353.4|192228.4|192360.7|192235.7|192350.3|192225.3|21
1726725540000|2024-09-19 05:59:00|192353.7|192228.7|192351.1|192226.1|192361.7|192236.7|192348.7|192223.7|10
1726725550000|2024-09-19 05:59:10|192354.2|192229.2|192355.5|192230.5|192355.5|192230.5|192350.3|192225.3|10
1726725560000|2024-09-19 05:59:20|192358.1|192233.1|192354.6|192229.6|192358.1|192233.1|192354.6|192229.6|2
1726725570000|2024-09-19 05:59:30|192353.7|192228.7|192384.9|192259.9|192394.2|192269.2|192353.6|192228.6|17
1726725580000|2024-09-19 05:59:40|192385.8|192260.8|192384.7|192259.7|192393.5|192268.5|192384.7|192259.7|11
1726725590000|2024-09-19 05:59:50|192384.4|192259.4|192384.9|192259.9|192386.9|192261.9|192383.6|192258.6|9
1726725600000|2024-09-19 06:00:00|192385.8|192260.8|192352|192227|192401.5|192276.5|192348.6|192223.6|26
1726725610000|2024-09-19 06:00:10|192351.7|192226.7|192349.6|192224.6|192352|192227|192349.6|192224.6|11
1726725620000|2024-09-19 06:00:20|192350.1|192225.1|192312|192187|192350.1|192225.1|192309.9|192184.9|19
1726725630000|2024-09-19 06:00:30|192311.3|192186.3|192333.1|192208.1|192333.1|192208.1|192309.2|192184.2|17
1726725640000|2024-09-19 06:00:40|192333.2|192208.2|192332.2|192207.2|192341.4|192216.4|192329.7|192204.7|23
1726725650000|2024-09-19 06:00:50|192331.9|192206.9|192348.9|192223.9|192348.9|192223.9|192331.9|192206.9|12
1726725660000|2024-09-19 06:01:00|192344.8|192219.8|192349.5|192224.5|192349.7|192224.7|192314.9|192189.9|19
1726725670000|2024-09-19 06:01:10|192352.4|192227.4|192357.5|192232.5|192363.9|192238.9|192351.2|192226.2|18
1726725680000|2024-09-19 06:01:20|192353.7|192228.7|192357.1|192232.1|192357.4|192232.4|192353.7|192228.7|5
1726725690000|2024-09-19 06:01:30|192354|192229|192333.4|192208.4|192354|192229|192329.5|192204.5|12
1726725700000|2024-09-19 06:01:40|192334.5|192209.5|192320.3|192195.3|192337.5|192212.5|192311.7|192186.7|20
1726725710000|2024-09-19 06:01:50|192324.1|192199.1|192320.3|192195.3|192339.3|192214.3|192312.3|192187.3|22
1726725720000|2024-09-19 06:02:00|192320.7|192195.7|192324.3|192199.3|192340.6|192215.6|192315.7|192190.7|21
1726725730000|2024-09-19 06:02:10|192326.4|192201.4|192315.3|192190.3|192326.6|192201.6|192315.3|192190.3|7
1726725740000|2024-09-19 06:02:20|192312.2|192187.2|192319.4|192194.4|192319.9|192194.9|192312.2|192187.2|6
1726725750000|2024-09-19 06:02:30|192320.8|192195.8|192314.8|192189.8|192334.7|192209.7|192314.8|192189.8|17
1726725760000|2024-09-19 06:02:40|192319.6|192194.6|192317.3|192192.3|192328.9|192203.9|192317.3|192192.3|15
1726725770000|2024-09-19 06:02:50|192318.8|192193.8|192282.2|192157.2|192318.9|192193.9|192277.5|192152.5|16
1726725780000|2024-09-19 06:03:00|192280.9|192155.9|192274|192149|192284.4|192159.4|192274|192149|15
1726725790000|2024-09-19 06:03:10|192278|192153|192290.8|192165.8|192302.9|192177.9|192274.2|192149.2|22
1726725800000|2024-09-19 06:03:20|192290.7|192165.7|192297.7|192172.7|192297.7|192172.7|192281.8|192156.8|6
1726725810000|2024-09-19 06:03:30|192291.1|192166.1|192283.3|192158.3|192294.8|192169.8|192280.2|192155.2|20
1726725820000|2024-09-19 06:03:40|192281|192156|192256.3|192131.3|192281|192156|192252.9|192127.9|13
1726725830000|2024-09-19 06:03:50|192256.2|192131.2|192255|192130|192256.2|192131.2|192254.9|192129.9|6
1726725840000|2024-09-19 06:04:00|192254.6|192129.6|192262.2|192137.2|192262.2|192137.2|192252.6|192127.6|4
1726725850000|2024-09-19 06:04:10|192261|192136|192260.7|192135.7|192262|192137|192253.3|192128.3|11
1726725860000|2024-09-19 06:04:20|192257.3|192132.3|192265.7|192140.7|192266.7|192141.7|192250.5|192125.5|10
1726725870000|2024-09-19 06:04:30|192261|192136|192264.9|192139.9|192267.5|192142.5|192261|192136|4
1726725880000|2024-09-19 06:04:40|192262.4|192137.4|192242.3|192117.3|192262.4|192137.4|192242.3|192117.3|8
1726725890000|2024-09-19 06:04:50|192240.8|192115.8|192239.5|192114.5|192241.2|192116.2|192239.1|192114.1|8
1726725900000|2024-09-19 06:05:00|192241.8|192116.8|192186.2|192061.2|192247.8|192122.8|192183.1|192058.1|21
1726725910000|2024-09-19 06:05:10|192187.8|192062.8|192194.6|192069.6|192199.8|192074.8|192184.7|192059.7|11
1726725920000|2024-09-19 06:05:20|192195.8|192070.8|192207|192082|192207|192082|192194|192069|10
1726725930000|2024-09-19 06:05:30|192206.6|192081.6|192203.9|192078.9|192206.6|192081.6|192203.9|192078.9|2
1726725940000|2024-09-19 06:05:40|192204.3|192079.3|192203.8|192078.8|192208.4|192083.4|192203.8|192078.8|7
1726725950000|2024-09-19 06:05:50|192205.4|192080.4|192208.7|192083.7|192209.7|192084.7|192205.4|192080.4|12
1726725960000|2024-09-19 06:06:00|192207.1|192082.1|192206.7|192081.7|192214.1|192089.1|192195.9|192070.9|19
1726725970000|2024-09-19 06:06:10|192208.6|192083.6|192209.8|192084.8|192209.8|192084.8|192205.2|192080.2|16
1726725980000|2024-09-19 06:06:20|192206.9|192081.9|192216.1|192091.1|192216.1|192091.1|192206.9|192081.9|9
1726725990000|2024-09-19 06:06:30|192214.5|192089.5|192219.3|192094.3|192232.4|192107.4|192210.4|192085.4|11
1726726000000|2024-09-19 06:06:40|192220|192095|192286.9|192161.9|192291.2|192166.2|192220|192095|22
1726726010000|2024-09-19 06:06:50|192286|192161|192287.8|192162.8|192288.3|192163.3|192285.8|192160.8|6
1726726020000|2024-09-19 06:07:00|192289|192164|192287.8|192162.8|192289|192164|192284.4|192159.4|12
1726726030000|2024-09-19 06:07:10|192288.3|192163.3|192224.1|192099.1|192288.3|192163.3|192224.1|192099.1|21
1726726040000|2024-09-19 06:07:20|192227.1|192102.1|192228.9|192103.9|192230.8|192105.8|192227.1|192102.1|11
1726726050000|2024-09-19 06:07:30|192227.4|192102.4|192214.4|192089.4|192228.1|192103.1|192211.1|192086.1|16
1726726060000|2024-09-19 06:07:40|192211.1|192086.1|192203.5|192078.5|192214.8|192089.8|192202|192077|27
1726726070000|2024-09-19 06:07:50|192199.7|192074.7|192190.5|192065.5|192206.6|192081.6|192189.7|192064.7|16
1726726080000|2024-09-19 06:08:00|192191.5|192066.5|192193.1|192068.1|192195.2|192070.2|192189.3|192064.3|9
1726726090000|2024-09-19 06:08:10|192192.7|192067.7|192192.7|192067.7|192192.7|192067.7|192192.7|192067.7|1
1726726100000|2024-09-19 06:08:20|192189.9|192064.9|192192.6|192067.6|192193|192068|192189.9|192064.9|6
1726726110000|2024-09-19 06:08:30|192191.7|192066.7|192174.8|192049.8|192191.7|192066.7|192172.4|192047.4|10
1726726130000|2024-09-19 06:08:50|192176|192051|192174.8|192049.8|192184.3|192059.3|192172.1|192047.1|8
1726726140000|2024-09-19 06:09:00|192173.7|192048.7|192178.2|192053.2|192178.2|192053.2|192173.6|192048.6|8
1726726150000|2024-09-19 06:09:10|192177.3|192052.3|192175.7|192050.7|192177.3|192052.3|192175.7|192050.7|5
1726726160000|2024-09-19 06:09:20|192176.8|192051.8|192174.7|192049.7|192176.9|192051.9|192174.7|192049.7|5
1726726170000|2024-09-19 06:09:30|192176|192051|192171.1|192046.1|192176.3|192051.3|192171.1|192046.1|9
1726726180000|2024-09-19 06:09:40|192167.6|192042.6|192174.9|192049.9|192174.9|192049.9|192167.6|192042.6|12
1726726190000|2024-09-19 06:09:50|192173.3|192048.3|192132.4|192007.4|192173.3|192048.3|192129.6|192004.6|16
1726726200000|2024-09-19 06:10:00|192130.4|192005.4|192133.1|192008.1|192136.6|192011.6|192130.2|192005.2|19
1726726210000|2024-09-19 06:10:10|192133.7|192008.7|192138.5|192013.5|192138.5|192013.5|192125.6|192000.6|9
1726726220000|2024-09-19 06:10:20|192140.1|192015.1|192143|192018|192143|192018|192138.1|192013.1|4
1726726230000|2024-09-19 06:10:30|192139.1|192014.1|192140.6|192015.6|192142.8|192017.8|192139.1|192014.1|14
1726726240000|2024-09-19 06:10:40|192141.3|192016.3|192142.3|192017.3|192142.8|192017.8|192139.7|192014.7|7
1726726250000|2024-09-19 06:10:50|192143.2|192018.2|192137.3|192012.3|192143.2|192018.2|192137.3|192012.3|8
1726726260000|2024-09-19 06:11:00|192137|192012|192137.5|192012.5|192137.5|192012.5|192132.9|192007.9|6
1726726270000|2024-09-19 06:11:10|192136.7|192011.7|192137.3|192012.3|192137.3|192012.3|192136.7|192011.7|2
1726726280000|2024-09-19 06:11:20|192132.4|192007.4|192135.4|192010.4|192135.4|192010.4|192132.4|192007.4|4
1726726290000|2024-09-19 06:11:30|192134.7|192009.7|192135.2|192010.2|192135.4|192010.4|192134.4|192009.4|10
1726726300000|2024-09-19 06:11:40|192136.8|192011.8|192190.4|192065.4|192190.4|192065.4|192136.4|192011.4|3
1726726310000|2024-09-19 06:11:50|192184.9|192059.9|192184.9|192059.9|192185.1|192060.1|192181.5|192056.5|9
1726726320000|2024-09-19 06:12:00|192183.2|192058.2|192173.5|192048.5|192183.2|192058.2|192170.1|192045.1|14
1726726330000|2024-09-19 06:12:10|192175.2|192050.2|192169.7|192044.7|192175.5|192050.5|192135.8|192010.8|13
1726726340000|2024-09-19 06:12:20|192170.9|192045.9|192168.4|192043.4|192177.4|192052.4|192165.4|192040.4|7
1726726350000|2024-09-19 06:12:30|192169.3|192044.3|192163.9|192038.9|192174.9|192049.9|192153.4|192028.4|13
1726726360000|2024-09-19 06:12:40|192161.1|192036.1|192161.7|192036.7|192164.2|192039.2|192158.9|192033.9|6
1726726370000|2024-09-19 06:12:50|192163.9|192038.9|192165.4|192040.4|192167.4|192042.4|192148|192023|11
1726726380000|2024-09-19 06:13:00|192166.3|192041.3|192171|192046|192174.1|192049.1|192164.3|192039.3|9
1726726390000|2024-09-19 06:13:10|192174.3|192049.3|192158.1|192033.1|192174.3|192049.3|192158.1|192033.1|24
1726726400000|2024-09-19 06:13:20|192172.9|192047.9|192166.7|192041.7|192172.9|192047.9|192166.6|192041.6|17
1726726410000|2024-09-19 06:13:30|192170.4|192045.4|192160.1|192035.1|192171|192046|192156.4|192031.4|12
1726726420000|2024-09-19 06:13:40|192158.5|192033.5|192186.1|192061.1|192190.2|192065.2|192154.2|192029.2|13
1726726430000|2024-09-19 06:13:50|192188.6|192063.6|192197.6|192072.6|192197.6|192072.6|192186.2|192061.2|14
1726726440000|2024-09-19 06:14:00|192196.4|192071.4|192203.3|192078.3|192203.3|192078.3|192196.4|192071.4|5
1726726450000|2024-09-19 06:14:10|192205.1|192080.1|192199.3|192074.3|192210.6|192085.6|192199.3|192074.3|4
1726726460000|2024-09-19 06:14:20|192199.1|192074.1|192199.1|192074.1|192199.1|192074.1|192199.1|192074.1|1
1726726470000|2024-09-19 06:14:30|192197.7|192072.7|192199.5|192074.5|192199.5|192074.5|192197.7|192072.7|4
1726726480000|2024-09-19 06:14:40|192199.2|192074.2|192196.2|192071.2|192199.2|192074.2|192194.8|192069.8|5
1726726490000|2024-09-19 06:14:50|192194.7|192069.7|192195.9|192070.9|192198.6|192073.6|192194.7|192069.7|11
1726726500000|2024-09-19 06:15:00|192196.5|192071.5|192196.8|192071.8|192197.1|192072.1|192186.1|192061.1|17
1726726510000|2024-09-19 06:15:10|192193.7|192068.7|192163.1|192038.1|192193.8|192068.8|192160.8|192035.8|16
1726726520000|2024-09-19 06:15:20|192161.7|192036.7|192170.7|192045.7|192170.7|192045.7|192161.6|192036.6|12
1726726530000|2024-09-19 06:15:30|192170.2|192045.2|192170.2|192045.2|192170.2|192045.2|192170.2|192045.2|1
1726726540000|2024-09-19 06:15:40|192170.5|192045.5|192170.5|192045.5|192170.5|192045.5|192170.5|192045.5|1
1726726550000|2024-09-19 06:15:50|192169.3|192044.3|192192.2|192067.2|192200.7|192075.7|192169.3|192044.3|7
1726726560000|2024-09-19 06:16:00|192190|192065|192170.6|192045.6|192190|192065|192168.7|192043.7|4
1726726570000|2024-09-19 06:16:10|192171.4|192046.4|192194.2|192069.2|192196.3|192071.3|192171.4|192046.4|17
1726726580000|2024-09-19 06:16:20|192193.2|192068.2|192192.9|192067.9|192193.4|192068.4|192192.3|192067.3|5
1726726590000|2024-09-19 06:16:30|192192.8|192067.8|192191.7|192066.7|192192.8|192067.8|192191.7|192066.7|2
1726726600000|2024-09-19 06:16:40|192192.5|192067.5|192187|192062|192194.3|192069.3|192186.9|192061.9|8
1726726610000|2024-09-19 06:16:50|192186.9|192061.9|192186.9|192061.9|192186.9|192061.9|192186.9|192061.9|1
1726726620000|2024-09-19 06:17:00|192191.4|192066.4|192190.7|192065.7|192191.4|192066.4|192187.9|192062.9|4
1726726630000|2024-09-19 06:17:10|192190.4|192065.4|192216.5|192091.5|192221.4|192096.4|192190.4|192065.4|14
1726726640000|2024-09-19 06:17:20|192216.6|192091.6|192216.3|192091.3|192219.2|192094.2|192213|192088|8
1726726650000|2024-09-19 06:17:30|192220.3|192095.3|192214.9|192089.9|192220.3|192095.3|192210.7|192085.7|11
1726726660000|2024-09-19 06:17:40|192220.2|192095.2|192214.6|192089.6|192220.2|192095.2|192214.5|192089.5|5
1726726670000|2024-09-19 06:17:50|192219.5|192094.5|192216.9|192091.9|192221.7|192096.7|192216|192091|7
1726726680000|2024-09-19 06:18:00|192216.3|192091.3|192181.6|192056.6|192218.6|192093.6|192181.6|192056.6|11
1726726690000|2024-09-19 06:18:10|192172.2|192047.2|192171.1|192046.1|192183|192058|192168.9|192043.9|14
1726726700000|2024-09-19 06:18:20|192170|192045|192172.1|192047.1|192176.3|192051.3|192169.1|192044.1|8
1726726710000|2024-09-19 06:18:30|192172.9|192047.9|192185|192060|192185|192060|192171|192046|13
1726726720000|2024-09-19 06:18:40|192184.5|192059.5|192204.9|192079.9|192210|192085|192182|192057|14
1726726730000|2024-09-19 06:18:50|192206.4|192081.4|192203.5|192078.5|192206.4|192081.4|192203.5|192078.5|3
1726726740000|2024-09-19 06:19:00|192205.9|192080.9|192204.4|192079.4|192206.5|192081.5|192204.4|192079.4|4
1726726760000|2024-09-19 06:19:20|192199.4|192074.4|192197.6|192072.6|192199.4|192074.4|192197.6|192072.6|2
1726726770000|2024-09-19 06:19:30|192188.9|192063.9|192188|192063|192188.9|192063.9|192188|192063|6
1726726780000|2024-09-19 06:19:40|192187.7|192062.7|192187.7|192062.7|192187.7|192062.7|192187.7|192062.7|1
1726726790000|2024-09-19 06:19:50|192196.3|192071.3|192203.6|192078.6|192203.6|192078.6|192179.8|192054.8|5
1726726800000|2024-09-19 06:20:00|192205.4|192080.4|192205.4|192080.4|192205.4|192080.4|192205.4|192080.4|1
1726726810000|2024-09-19 06:20:10|192205.5|192080.5|192186.5|192061.5|192205.5|192080.5|192183.8|192058.8|8
1726726820000|2024-09-19 06:20:20|192205.7|192080.7|192210.9|192085.9|192211|192086|192205.7|192080.7|6
1726726830000|2024-09-19 06:20:30|192212.5|192087.5|192211.7|192086.7|192212.5|192087.5|192209|192084|3
1726726840000|2024-09-19 06:20:40|192210|192085|192209.8|192084.8|192210|192085|192205.2|192080.2|6
1726726860000|2024-09-19 06:21:00|192205.6|192080.6|192207.1|192082.1|192210.1|192085.1|192205.6|192080.6|4
1726726870000|2024-09-19 06:21:10|192205.7|192080.7|192207.4|192082.4|192207.4|192082.4|192205.7|192080.7|2
1726726880000|2024-09-19 06:21:20|192206.6|192081.6|192176.5|192051.5|192206.6|192081.6|192175.3|192050.3|8
1726726890000|2024-09-19 06:21:30|192179.8|192054.8|192138.5|192013.5|192179.8|192054.8|192138.5|192013.5|8
1726726900000|2024-09-19 06:21:40|192137.2|192012.2|192130.4|192005.4|192137.2|192012.2|192128.5|192003.5|3
1726726910000|2024-09-19 06:21:50|192134.4|192009.4|192133.9|192008.9|192142.8|192017.8|192133.9|192008.9|6
1726726920000|2024-09-19 06:22:00|192136.4|192011.4|192128.6|192003.6|192139|192014|192126.8|192001.8|10
1726726930000|2024-09-19 06:22:10|192129.6|192004.6|192134.9|192009.9|192134.9|192009.9|192129.6|192004.6|4
1726726940000|2024-09-19 06:22:20|192169.8|192044.8|192173.9|192048.9|192175.6|192050.6|192169.8|192044.8|6
1726726950000|2024-09-19 06:22:30|192172.5|192047.5|192144.4|192019.4|192172.5|192047.5|192138.3|192013.3|14
1726726960000|2024-09-19 06:22:40|192144.9|192019.9|192144.4|192019.4|192144.9|192019.9|192144.4|192019.4|2
1726726970000|2024-09-19 06:22:50|192142.3|192017.3|192133.5|192008.5|192142.3|192017.3|192132.4|192007.4|6
1726726980000|2024-09-19 06:23:00|192132.6|192007.6|192132.1|192007.1|192135.6|192010.6|192128.8|192003.8|6
1726726990000|2024-09-19 06:23:10|192131.3|192006.3|192130.4|192005.4|192131.3|192006.3|192130.3|192005.3|3
1726727000000|2024-09-19 06:23:20|192129.5|192004.5|192127.2|192002.2|192129.5|192004.5|192127.2|192002.2|3
1726727010000|2024-09-19 06:23:30|192126.4|192001.4|192114.7|191989.7|192126.4|192001.4|192081.5|191956.5|15
1726727020000|2024-09-19 06:23:40|192115.1|191990.1|192117.5|191992.5|192119.1|191994.1|192115.1|191990.1|9
1726727030000|2024-09-19 06:23:50|192122.5|191997.5|192091.5|191966.5|192122.5|191997.5|192091.5|191966.5|7
1726727040000|2024-09-19 06:24:00|192091|191966|192091|191966|192091|191966|192091|191966|1
1726727050000|2024-09-19 06:24:10|192093|191968|192094.3|191969.3|192094.8|191969.8|192092.7|191967.7|4
1726727060000|2024-09-19 06:24:20|192092.1|191967.1|192094.5|191969.5|192094.5|191969.5|192092.1|191967.1|2
1726727080000|2024-09-19 06:24:40|192092.3|191967.3|192089|191964|192092.3|191967.3|192085.3|191960.3|4
1726727090000|2024-09-19 06:24:50|192093.9|191968.9|192012.2|191887.2|192093.9|191968.9|192010.9|191885.9|13
1726727100000|2024-09-19 06:25:00|192011.2|191886.2|192002.3|191877.3|192031.4|191906.4|191987.3|191862.3|23
1726727110000|2024-09-19 06:25:10|192002.5|191877.5|192010.8|191885.8|192012.7|191887.7|192001.9|191876.9|25
1726727120000|2024-09-19 06:25:20|192012.5|191887.5|192020.6|191895.6|192027.4|191902.4|192012.5|191887.5|14
1726727130000|2024-09-19 06:25:30|192021.4|191896.4|192012.6|191887.6|192029.7|191904.7|192012.6|191887.6|12
1726727140000|2024-09-19 06:25:40|192013.9|191888.9|192015.7|191890.7|192022.5|191897.5|192011.9|191886.9|22
1726727150000|2024-09-19 06:25:50|192014.9|191889.9|192025.9|191900.9|192031.8|191906.8|192014.9|191889.9|15
1726727160000|2024-09-19 06:26:00|192026.7|191901.7|192028.4|191903.4|192034.7|191909.7|192024|191899|20
1726727170000|2024-09-19 06:26:10|192028.9|191903.9|192003.1|191878.1|192039.8|191914.8|192000.6|191875.6|15
1726727180000|2024-09-19 06:26:20|192000.6|191875.6|192000.5|191875.5|192004|191879|192000.4|191875.4|10
1726727190000|2024-09-19 06:26:30|191999.6|191874.6|191999.1|191874.1|191999.6|191874.6|191990.8|191865.8|12
1726727200000|2024-09-19 06:26:40|191999.3|191874.3|192010.4|191885.4|192010.4|191885.4|191999.3|191874.3|6
1726727210000|2024-09-19 06:26:50|192010.3|191885.3|192002.5|191877.5|192023.9|191898.9|192002.1|191877.1|10
1726727220000|2024-09-19 06:27:00|192003.5|191878.5|192001.2|191876.2|192003.5|191878.5|191999.4|191874.4|10
1726727230000|2024-09-19 06:27:10|192000.2|191875.2|191996.5|191871.5|192001.2|191876.2|191995|191870|11
1726727240000|2024-09-19 06:27:20|192002|191877|191996|191871|192010.5|191885.5|191996|191871|5
1726727250000|2024-09-19 06:27:30|191996.3|191871.3|191996.9|191871.9|191996.9|191871.9|191995.5|191870.5|11
1726727260000|2024-09-19 06:27:40|191996.4|191871.4|192007|191882|192007|191882|191996.4|191871.4|12
1726727270000|2024-09-19 06:27:50|192009.2|191884.2|192029.5|191904.5|192033.7|191908.7|192009.2|191884.2|5
1726727280000|2024-09-19 06:28:00|192030|191905|192028.7|191903.7|192032|191907|192025.8|191900.8|9
1726727290000|2024-09-19 06:28:10|192029.3|191904.3|192029|191904|192034.1|191909.1|192029|191904|9
1726727300000|2024-09-19 06:28:20|192029.6|191904.6|192033|191908|192035.4|191910.4|192029|191904|11
1726727310000|2024-09-19 06:28:30|192032.6|191907.6|192033.2|191908.2|192034.4|191909.4|192032.6|191907.6|10
1726727320000|2024-09-19 06:28:40|192032.6|191907.6|192025.3|191900.3|192032.6|191907.6|192016.4|191891.4|10
1726727330000|2024-09-19 06:28:50|192022.9|191897.9|192017.6|191892.6|192034.7|191909.7|192013.5|191888.5|17
1726727340000|2024-09-19 06:29:00|192018.3|191893.3|192027.8|191902.8|192027.8|191902.8|192018.3|191893.3|9
1726727350000|2024-09-19 06:29:10|192027.2|191902.2|192027.3|191902.3|192030.4|191905.4|192026.3|191901.3|13
1726727360000|2024-09-19 06:29:20|192026.8|191901.8|192078.4|191953.4|192083.2|191958.2|192025|191900|15
1726727370000|2024-09-19 06:29:30|192080.3|191955.3|192080.5|191955.5|192080.6|191955.6|192080.3|191955.3|4
1726727380000|2024-09-19 06:29:40|192084.1|191959.1|192080.4|191955.4|192086.3|191961.3|192066.2|191941.2|12
1726727390000|2024-09-19 06:29:50|192078.3|191953.3|192054.7|191929.7|192078.3|191953.3|192046.9|191921.9|17
1726727400000|2024-09-19 06:30:00|192056|191931|192045.1|191920.1|192056|191931|192037.1|191912.1|19
1726727410000|2024-09-19 06:30:10|192045.4|191920.4|192051.9|191926.9|192054.6|191929.6|192045.4|191920.4|11
1726727420000|2024-09-19 06:30:20|192051.6|191926.6|192048.4|191923.4|192052.3|191927.3|192041.8|191916.8|11
1726727430000|2024-09-19 06:30:30|192050.4|191925.4|192070.1|191945.1|192073.7|191948.7|192050.4|191925.4|8
1726727440000|2024-09-19 06:30:40|192070.4|191945.4|192074.1|191949.1|192080.6|191955.6|192049.4|191924.4|12
1726727450000|2024-09-19 06:30:50|192072.1|191947.1|192048.5|191923.5|192072.1|191947.1|192047.9|191922.9|13
1726727460000|2024-09-19 06:31:00|192049.1|191924.1|192047.3|191922.3|192049.5|191924.5|192047.3|191922.3|7
1726727470000|2024-09-19 06:31:10|192049.1|191924.1|192057.7|191932.7|192057.7|191932.7|192045.7|191920.7|6
1726727480000|2024-09-19 06:31:20|192056.1|191931.1|192052|191927|192056.1|191931.1|192052|191927|2
1726727490000|2024-09-19 06:31:30|192048|191923|192053.7|191928.7|192053.7|191928.7|192046.4|191921.4|5
1726727500000|2024-09-19 06:31:40|192049.6|191924.6|192054.5|191929.5|192054.5|191929.5|192040.8|191915.8|20
1726727510000|2024-09-19 06:31:50|192052.8|191927.8|192051.8|191926.8|192054.7|191929.7|192051.8|191926.8|9
1726727520000|2024-09-19 06:32:00|192050.9|191925.9|192049.4|191924.4|192050.9|191925.9|192049.4|191924.4|3
1726727530000|2024-09-19 06:32:10|192050.6|191925.6|192067.3|191942.3|192067.9|191942.9|192050.6|191925.6|9
1726727540000|2024-09-19 06:32:20|192068.3|191943.3|192073.2|191948.2|192076.3|191951.3|192064.2|191939.2|12
1726727550000|2024-09-19 06:32:30|192074.4|191949.4|192073|191948|192074.4|191949.4|192063|191938|8
1726727560000|2024-09-19 06:32:40|192071.8|191946.8|192065.9|191940.9|192071.8|191946.8|192061.3|191936.3|6
1726727570000|2024-09-19 06:32:50|192066.7|191941.7|192065.1|191940.1|192080.5|191955.5|192058.9|191933.9|24
1726727580000|2024-09-19 06:33:00|192061.9|191936.9|192061.3|191936.3|192073.2|191948.2|192058.7|191933.7|12
1726727590000|2024-09-19 06:33:10|192059.9|191934.9|192067.4|191942.4|192071.3|191946.3|192059.2|191934.2|13
1726727600000|2024-09-19 06:33:20|192067.6|191942.6|192070|191945|192070|191945|192067.6|191942.6|7
1726727610000|2024-09-19 06:33:30|192070.6|191945.6|192071.1|191946.1|192072.7|191947.7|192069.9|191944.9|7
1726727620000|2024-09-19 06:33:40|192073|191948|192061.1|191936.1|192073.9|191948.9|192060.2|191935.2|13
1726727630000|2024-09-19 06:33:50|192059|191934|192060|191935|192060.3|191935.3|192057.8|191932.8|9
1726727640000|2024-09-19 06:34:00|192060.2|191935.2|192070.5|191945.5|192080.4|191955.4|192056.6|191931.6|20
1726727650000|2024-09-19 06:34:10|192070.7|191945.7|192051.6|191926.6|192074.5|191949.5|192046.5|191921.5|21
1726727660000|2024-09-19 06:34:20|192050.1|191925.1|192061.4|191936.4|192061.4|191936.4|192049.7|191924.7|15
1726727670000|2024-09-19 06:34:30|192063|191938|192063.6|191938.6|192066.9|191941.9|192060.8|191935.8|12
1726727680000|2024-09-19 06:34:40|192062|191937|192084.8|191959.8|192085|191960|192059.3|191934.3|18
1726727690000|2024-09-19 06:34:50|192083.2|191958.2|192085.4|191960.4|192088.4|191963.4|192082|191957|24
1726727700000|2024-09-19 06:35:00|192086.9|191961.9|192095.9|191970.9|192096.2|191971.2|192086.3|191961.3|16
1726727710000|2024-09-19 06:35:10|192092.9|191967.9|192098.8|191973.8|192105.8|191980.8|192092.9|191967.9|15
1726727720000|2024-09-19 06:35:20|192100.2|191975.2|192094|191969|192100.2|191975.2|192094|191969|4
1726727730000|2024-09-19 06:35:30|192093.7|191968.7|192091.8|191966.8|192093.7|191968.7|192091.8|191966.8|3
1726727740000|2024-09-19 06:35:40|192091.9|191966.9|192091.9|191966.9|192091.9|191966.9|192091.9|191966.9|1
1726727750000|2024-09-19 06:35:50|192092.9|191967.9|192114.2|191989.2|192116.6|191991.6|192092.9|191967.9|11
1726727760000|2024-09-19 06:36:00|192114.6|191989.6|192107.1|191982.1|192114.6|191989.6|192099.1|191974.1|14
1726727770000|2024-09-19 06:36:10|192105.8|191980.8|192126.4|192001.4|192126.6|192001.6|192105.3|191980.3|9
1726727780000|2024-09-19 06:36:20|192125.4|192000.4|192125.5|192000.5|192125.5|192000.5|192125|192000|3
1726727790000|2024-09-19 06:36:30|192125.9|192000.9|192123.7|191998.7|192125.9|192000.9|192123.7|191998.7|3
1726727800000|2024-09-19 06:36:40|192124|191999|192124|191999|192124|191999|192123.9|191998.9|3
1726727820000|2024-09-19 06:37:00|192122.1|191997.1|192128.4|192003.4|192128.8|192003.8|192122.1|191997.1|4
1726727830000|2024-09-19 06:37:10|192126.5|192001.5|192126|192001|192126.5|192001.5|192126|192001|2
1726727850000|2024-09-19 06:37:30|192124.3|191999.3|192124.3|191999.3|192124.3|191999.3|192124.3|191999.3|1
1726727860000|2024-09-19 06:37:40|192125.5|192000.5|192137.8|192012.8|192148.3|192023.3|192125.5|192000.5|8
1726727870000|2024-09-19 06:37:50|192137.1|192012.1|192132.2|192007.2|192137.1|192012.1|192132.2|192007.2|4
1726727880000|2024-09-19 06:38:00|192134.2|192009.2|192139.4|192014.4|192139.4|192014.4|192134.2|192009.2|4
1726727890000|2024-09-19 06:38:10|192139|192014|192141.1|192016.1|192144.9|192019.9|192136.1|192011.1|11
1726727900000|2024-09-19 06:38:20|192140.4|192015.4|192142.7|192017.7|192145.9|192020.9|192138.5|192013.5|11
1726727910000|2024-09-19 06:38:30|192141.8|192016.8|192168.8|192043.8|192188.1|192063.1|192141.8|192016.8|8
1726727920000|2024-09-19 06:38:40|192168.3|192043.3|192166.7|192041.7|192168.3|192043.3|192166.7|192041.7|3
1726727930000|2024-09-19 06:38:50|192166.4|192041.4|192166.8|192041.8|192166.8|192041.8|192164.3|192039.3|5
1726727940000|2024-09-19 06:39:00|192165.2|192040.2|192165.8|192040.8|192165.9|192040.9|192164.3|192039.3|4
1726727950000|2024-09-19 06:39:10|192164.2|192039.2|192166.3|192041.3|192166.3|192041.3|192164.2|192039.2|6
1726727960000|2024-09-19 06:39:20|192167.9|192042.9|192170.4|192045.4|192170.4|192045.4|192167.9|192042.9|2
1726727970000|2024-09-19 06:39:30|192171.2|192046.2|192188.4|192063.4|192188.6|192063.6|192171.2|192046.2|3
1726727980000|2024-09-19 06:39:40|192188.2|192063.2|192175.8|192050.8|192188.2|192063.2|192175.8|192050.8|6
1726727990000|2024-09-19 06:39:50|192178.8|192053.8|192176|192051|192181.9|192056.9|192176|192051|7
1726728000000|2024-09-19 06:40:00|192176.7|192051.7|192195|192070|192197.1|192072.1|192176.7|192051.7|13
1726728010000|2024-09-19 06:40:10|192194.9|192069.9|192189.7|192064.7|192194.9|192069.9|192189.7|192064.7|6
1726728020000|2024-09-19 06:40:20|192189.2|192064.2|192189.1|192064.1|192189.2|192064.2|192188.4|192063.4|3
1726728030000|2024-09-19 06:40:30|192190.7|192065.7|192190.9|192065.9|192192.8|192067.8|192189|192064|12
1726728040000|2024-09-19 06:40:40|192190.6|192065.6|192189.9|192064.9|192190.8|192065.8|192188.8|192063.8|10
1726728050000|2024-09-19 06:40:50|192192.3|192067.3|192192.2|192067.2|192192.3|192067.3|192190.6|192065.6|3
1726728060000|2024-09-19 06:41:00|192190.6|192065.6|192194.2|192069.2|192214.2|192089.2|192190.6|192065.6|11
1726728070000|2024-09-19 06:41:10|192189|192064|192195.1|192070.1|192198|192073|192189|192064|11
1726728080000|2024-09-19 06:41:20|192193.3|192068.3|192195.2|192070.2|192195.2|192070.2|192193.3|192068.3|2
1726728090000|2024-09-19 06:41:30|192195.5|192070.5|192134.4|192009.4|192202.8|192077.8|192130.9|192005.9|24
1726728100000|2024-09-19 06:41:40|192132.2|192007.2|192134.3|192009.3|192134.3|192009.3|192132.2|192007.2|2
1726728110000|2024-09-19 06:41:50|192130.5|192005.5|192130.2|192005.2|192135|192010|192130.2|192005.2|7
1726728120000|2024-09-19 06:42:00|192129.5|192004.5|192126.5|192001.5|192130.6|192005.6|192125.9|192000.9|6
1726728130000|2024-09-19 06:42:10|192124.4|191999.4|192126.7|192001.7|192126.8|192001.8|192124.4|191999.4|5
1726728140000|2024-09-19 06:42:20|192125|192000|192124.1|191999.1|192126.8|192001.8|192124.1|191999.1|15
1726728150000|2024-09-19 06:42:30|192127|192002|192097.2|191972.2|192127|192002|192084.8|191959.8|16
1726728160000|2024-09-19 06:42:40|192097.5|191972.5|192102.3|191977.3|192102.3|191977.3|192096.4|191971.4|11
1726728170000|2024-09-19 06:42:50|192099.5|191974.5|192098.8|191973.8|192114.5|191989.5|192096.4|191971.4|17
1726728180000|2024-09-19 06:43:00|192097.4|191972.4|192101.9|191976.9|192101.9|191976.9|192094.7|191969.7|13
1726728190000|2024-09-19 06:43:10|192101.6|191976.6|192096.9|191971.9|192101.6|191976.6|192091.9|191966.9|13
1726728200000|2024-09-19 06:43:20|192096.5|191971.5|192085.8|191960.8|192099.2|191974.2|192084.8|191959.8|9
1726728210000|2024-09-19 06:43:30|192088.4|191963.4|192095.4|191970.4|192099.3|191974.3|192088.4|191963.4|9
1726728220000|2024-09-19 06:43:40|192096.8|191971.8|192097.8|191972.8|192104.5|191979.5|192096.8|191971.8|7
1726728230000|2024-09-19 06:43:50|192099|191974|192097.6|191972.6|192099|191974|192093.5|191968.5|3
1726728240000|2024-09-19 06:44:00|192098.9|191973.9|192109.7|191984.7|192109.7|191984.7|192098.6|191973.6|4
1726728250000|2024-09-19 06:44:10|192111.1|191986.1|192109.3|191984.3|192112.6|191987.6|192109.3|191984.3|8
1726728260000|2024-09-19 06:44:20|192111.3|191986.3|192114.1|191989.1|192116.1|191991.1|192111.3|191986.3|4
1726728270000|2024-09-19 06:44:30|192115.1|191990.1|192130.9|192005.9|192130.9|192005.9|192115.1|191990.1|12
1726728280000|2024-09-19 06:44:40|192129.9|192004.9|192113.6|191988.6|192129.9|192004.9|192113.6|191988.6|5
1726728290000|2024-09-19 06:44:50|192112.3|191987.3|192111.3|191986.3|192112.3|191987.3|192095.1|191970.1|8
1726728300000|2024-09-19 06:45:00|192109.1|191984.1|192095.1|191970.1|192109.1|191984.1|192092.2|191967.2|16
1726728310000|2024-09-19 06:45:10|192095.6|191970.6|192104.2|191979.2|192104.2|191979.2|192086.9|191961.9|24
1726728320000|2024-09-19 06:45:20|192103.5|191978.5|192052.6|191927.6|192104.4|191979.4|192051.5|191926.5|13
1726728330000|2024-09-19 06:45:30|192053.5|191928.5|192048.1|191923.1|192061.8|191936.8|192048.1|191923.1|11
1726728340000|2024-09-19 06:45:40|192048.8|191923.8|192053.2|191928.2|192061.1|191936.1|192048.8|191923.8|18
1726728350000|2024-09-19 06:45:50|192052.7|191927.7|192071.5|191946.5|192073.1|191948.1|192052.7|191927.7|15
1726728360000|2024-09-19 06:46:00|192074.9|191949.9|192069.6|191944.6|192077.1|191952.1|192069.6|191944.6|15
1726728370000|2024-09-19 06:46:10|192071.6|191946.6|192069.9|191944.9|192075|191950|192069.9|191944.9|6
1726728380000|2024-09-19 06:46:20|192068.7|191943.7|192060.2|191935.2|192068.7|191943.7|192059.8|191934.8|9
1726728390000|2024-09-19 06:46:30|192059.9|191934.9|192058.2|191933.2|192059.9|191934.9|192051.4|191926.4|11
1726728400000|2024-09-19 06:46:40|192057.8|191932.8|192039|191914|192058.2|191933.2|192028.3|191903.3|11
1726728410000|2024-09-19 06:46:50|192041|191916|192044|191919|192044|191919|192041|191916|3
1726728420000|2024-09-19 06:47:00|192043.9|191918.9|192041.1|191916.1|192043.9|191918.9|192041.1|191916.1|2
1726728430000|2024-09-19 06:47:10|192040.5|191915.5|192022.5|191897.5|192040.5|191915.5|192022.5|191897.5|8
1726728440000|2024-09-19 06:47:20|192021.6|191896.6|192011.8|191886.8|192021.6|191896.6|192010.6|191885.6|9
1726728450000|2024-09-19 06:47:30|192012|191887|192040.2|191915.2|192040.2|191915.2|192012|191887|8
1726728460000|2024-09-19 06:47:40|192039.6|191914.6|192055.1|191930.1|192057.7|191932.7|192037.9|191912.9|7
1726728470000|2024-09-19 06:47:50|192052.5|191927.5|192055.4|191930.4|192055.4|191930.4|192052.5|191927.5|4
1726728480000|2024-09-19 06:48:00|192052.2|191927.2|192061.1|191936.1|192065.7|191940.7|192047.9|191922.9|15
1726728490000|2024-09-19 06:48:10|192062.6|191937.6|192050.2|191925.2|192063|191938|192049.9|191924.9|11
1726728500000|2024-09-19 06:48:20|192051.5|191926.5|192048.2|191923.2|192051.5|191926.5|192048.1|191923.1|11
1726728510000|2024-09-19 06:48:30|192046.8|191921.8|192096.4|191971.4|192108.7|191983.7|192030.9|191905.9|22
1726728520000|2024-09-19 06:48:40|192097.5|191972.5|192092.5|191967.5|192103.3|191978.3|192087.2|191962.2|13
1726728530000|2024-09-19 06:48:50|192092.6|191967.6|192085.7|191960.7|192107.1|191982.1|192083.8|191958.8|15
1726728540000|2024-09-19 06:49:00|192084.3|191959.3|192093|191968|192096.5|191971.5|192052.5|191927.5|21
1726728550000|2024-09-19 06:49:10|192090.3|191965.3|192122.2|191997.2|192122.4|192045.5|192080.7|191955.7|22
1726728560000|2024-09-19 06:49:20|192122|191997|192101.2|191976.2|192122|191997|192098.5|191973.5|25
1726728570000|2024-09-19 06:49:30|192101.5|191976.5|192089.2|191964.2|192113.9|191988.9|192056.6|191931.6|21
1726728580000|2024-09-19 06:49:40|192086.4|191961.4|192091.6|191966.6|192094.6|191969.6|192064.7|191939.7|18
1726728590000|2024-09-19 06:49:50|192091.5|191966.5|192094.9|191969.9|192094.9|191969.9|192089.3|191964.3|16
1726728600000|2024-09-19 06:50:00|192095|191970|192126.7|192001.7|192131.9|192006.9|192089|191964|16
1726728610000|2024-09-19 06:50:10|192127.3|192002.3|192096|191971|192127.3|192002.3|192091.4|191966.4|11
1726728620000|2024-09-19 06:50:20|192095.7|191970.7|192093.9|191968.9|192095.7|191970.7|192090.6|191965.6|12
1726728630000|2024-09-19 06:50:30|192094.2|191969.2|192072.1|191947.1|192094.7|191969.7|192071.2|191946.2|21
1726728640000|2024-09-19 06:50:40|192071.8|191946.8|192090.2|191965.2|192107.6|191982.6|192071.8|191946.8|17
1726728650000|2024-09-19 06:50:50|192099.6|191974.6|192094.6|191969.6|192099.6|191974.6|192092.4|191967.4|12
1726728660000|2024-09-19 06:51:00|192094.4|191969.4|192095.3|191970.3|192097.5|191972.5|192092.1|191967.1|17
1726728670000|2024-09-19 06:51:10|192093|191968|192053.6|191928.6|192137.2|192012.2|192052.8|191927.8|18
1726728680000|2024-09-19 06:51:20|192053|191928|192052.4|191927.4|192053|191928|192050.1|191925.1|13
1726728690000|2024-09-19 06:51:30|192052.5|191927.5|192032.4|191907.4|192052.5|191927.5|192032.4|191907.4|19
1726728700000|2024-09-19 06:51:40|192035.6|191910.6|192041|191916|192041.2|191916.2|192032.9|191907.9|15
1726728710000|2024-09-19 06:51:50|192041.6|191916.6|192025|191900|192044.3|191919.3|192016.7|191891.7|15
1726728720000|2024-09-19 06:52:00|192025.4|191900.4|192042.4|191917.4|192045.1|191920.1|192025.4|191900.4|12
1726728730000|2024-09-19 06:52:10|192041.6|191916.6|192018.5|191893.5|192042.9|191917.9|192016.7|191891.7|10
1726728740000|2024-09-19 06:52:20|192019.9|191894.9|192026|191901|192029.9|191904.9|192019.9|191894.9|13
1726728750000|2024-09-19 06:52:30|192029.1|191904.1|192041.2|191916.2|192041.2|191916.2|192029.1|191904.1|10
1726728760000|2024-09-19 06:52:40|192041.8|191916.8|191998.7|191873.7|192043.5|191918.5|191995.9|191870.9|20
1726728770000|2024-09-19 06:52:50|191999.6|191874.6|192006.3|191881.3|192007.2|191882.2|191997.6|191872.6|12
1726728780000|2024-09-19 06:53:00|192005|191880|192013.6|191888.6|192013.6|191888.6|192005|191880|8
1726728790000|2024-09-19 06:53:10|192015.2|191890.2|191981.5|191856.5|192015.2|191890.2|191979.2|191854.2|16
1726728800000|2024-09-19 06:53:20|191981.8|191856.8|191975.7|191850.7|191997.8|191872.8|191969.4|191844.4|23
1726728810000|2024-09-19 06:53:30|191976.4|191851.4|191977.1|191852.1|191978.6|191853.6|191968|191843|17
1726728820000|2024-09-19 06:53:40|191976.7|191851.7|191983.1|191858.1|191988|191863|191975.3|191850.3|6
1726728830000|2024-09-19 06:53:50|191988.9|191863.9|191989.7|191864.7|191997.8|191872.8|191981.5|191856.5|16
1726728840000|2024-09-19 06:54:00|191984.5|191859.5|192002.2|191877.2|192005.2|191880.2|191979.8|191854.8|18
1726728850000|2024-09-19 06:54:10|192004.2|191879.2|192010.2|191885.2|192010.2|191885.2|192002.1|191877.1|14
1726728860000|2024-09-19 06:54:20|192010.3|191885.3|192013.1|191888.1|192013.1|191888.1|192010.3|191885.3|4
1726728870000|2024-09-19 06:54:30|192010.1|191885.1|192011.6|191886.6|192011.6|191886.6|192010.1|191885.1|2
1726728880000|2024-09-19 06:54:40|192008|191883|192011.5|191886.5|192011.5|191886.5|192008|191883|2
1726728890000|2024-09-19 06:54:50|192013.2|191888.2|191990.3|191865.3|192013.2|191888.2|191990.3|191865.3|5
1726728900000|2024-09-19 06:55:00|191990.2|191865.2|192003.5|191878.5|192005.4|191880.4|191990.2|191865.2|4
1726728910000|2024-09-19 06:55:10|192003.1|191878.1|191998.2|191873.2|192003.1|191878.1|191998|191873|9
1726728920000|2024-09-19 06:55:20|191999.4|191874.4|191997.1|191872.1|191999.4|191874.4|191995.6|191870.6|10
1726728930000|2024-09-19 06:55:30|191997.3|191872.3|191978.3|191853.3|191997.4|191872.4|191968.7|191843.7|13
1726728940000|2024-09-19 06:55:40|191980.7|191855.7|192008.7|191883.7|192030.1|191970.6|191980.7|191855.7|19
1726728950000|2024-09-19 06:55:50|192000.3|191875.3|191967.5|191842.5|192000.3|191875.3|191960|191835|18
1726728960000|2024-09-19 06:56:00|191965.9|191840.9|191991.7|191866.7|191991.7|191866.7|191965.7|191840.7|26
1726728970000|2024-09-19 06:56:10|191989.8|191864.8|191991|191866|191995.2|191870.2|191989.8|191864.8|11
1726728980000|2024-09-19 06:56:20|191991.2|191866.2|191989.6|191864.6|191991.8|191866.8|191987.9|191862.9|13
1726728990000|2024-09-19 06:56:30|191991.1|191866.1|191991.6|191866.6|191991.7|191866.7|191991.1|191866.1|6
1726729000000|2024-09-19 06:56:40|191993.9|191868.9|191991.5|191866.5|191994.6|191869.6|191991.5|191866.5|10
1726729010000|2024-09-19 06:56:50|191994.4|191869.4|192000.9|191875.9|192009.5|191884.5|191994.1|191869.1|13
1726729020000|2024-09-19 06:57:00|192003|191878|192033.8|191908.8|192038.8|191913.8|192002|191877|18
1726729030000|2024-09-19 06:57:10|192023.2|191898.2|192039.6|191914.6|192044.4|191919.4|192023.2|191898.2|16
1726729040000|2024-09-19 06:57:20|192041.1|191916.1|192023|191898|192062.6|191937.6|192021.1|191896.1|14
1726729050000|2024-09-19 06:57:30|192020.8|191895.8|192021.2|191896.2|192021.2|191896.2|192020.8|191895.8|2
1726729060000|2024-09-19 06:57:40|192020.5|191895.5|191998.1|191873.1|192023.5|191898.5|191995.9|191870.9|16
1726729070000|2024-09-19 06:57:50|191995.7|191870.7|191964.1|191839.1|191995.7|191870.7|191961.8|191836.8|21
1726729080000|2024-09-19 06:58:00|191961.9|191836.9|191968.1|191843.1|191968.2|191843.2|191958.9|191833.9|10
1726729090000|2024-09-19 06:58:10|191970.5|191845.5|191962.7|191837.7|191971.9|191846.9|191956|191831|16
1726729100000|2024-09-19 06:58:20|191963.7|191838.7|191931.9|191806.9|191963.7|191838.7|191930.6|191805.6|22
1726729110000|2024-09-19 06:58:30|191933.2|191808.2|191939.1|191814.1|191939.7|191814.7|191927.1|191802.1|9
1726729120000|2024-09-19 06:58:40|191940.1|191815.1|191949.3|191824.3|191949.3|191824.3|191940.1|191815.1|4
1726729130000|2024-09-19 06:58:50|191950.3|191825.3|191937.5|191812.5|191952.1|191827.1|191932.2|191807.2|17
1726729140000|2024-09-19 06:59:00|191939.2|191814.2|191934.1|191809.1|191941.4|191816.4|191929.9|191804.9|17
1726729150000|2024-09-19 06:59:10|191934.7|191809.7|191925.5|191800.5|191938.6|191813.6|191920.9|191795.9|19
1726729160000|2024-09-19 06:59:20|191924.8|191799.8|191921.6|191796.6|191936.4|191811.4|191916.6|191791.6|7
1726729170000|2024-09-19 06:59:30|191918|191793|191927.8|191802.8|191927.8|191802.8|191917.4|191792.4|9
1726729180000|2024-09-19 06:59:40|191928.4|191803.4|191922.6|191797.6|191945.2|191820.2|191917.8|191792.8|34
1726729190000|2024-09-19 06:59:50|191942.5|191817.5|191928.6|191803.6|191943|191818|191894.3|191769.3|25
1726729200000|2024-09-19 07:00:00|191916.5|191791.5|191902.6|191777.6|191920.9|191795.9|191881.1|191756.1|25
1726729210000|2024-09-19 07:00:10|191892.9|191767.9|191900.4|191775.4|191911.9|191786.9|191883.3|191758.3|24
1726729220000|2024-09-19 07:00:20|191899.1|191774.1|191893.4|191768.4|191912.5|191787.5|191881.3|191756.3|22
1726729230000|2024-09-19 07:00:30|191895.3|191770.3|191899.2|191774.2|191902.6|191777.6|191888.1|191763.1|18
1726729240000|2024-09-19 07:00:40|191898.2|191773.2|191826.9|191701.9|191898.2|191773.2|191825.5|191700.5|26
1726729250000|2024-09-19 07:00:50|191823|191698|191847.6|191722.6|191852|191727|191817.6|191692.6|27
1726729260000|2024-09-19 07:01:00|191844|191719|191857.8|191732.8|191873.2|191748.2|191844|191719|18
1726729270000|2024-09-19 07:01:10|191857.5|191732.5|191829.6|191704.6|191857.5|191732.5|191825.5|191700.5|33
1726729280000|2024-09-19 07:01:20|191832.4|191707.4|191829.4|191704.4|191835.9|191710.9|191826.4|191701.4|13
1726729290000|2024-09-19 07:01:30|191831.1|191706.1|191830.6|191705.6|191833.4|191708.4|191823.8|191698.8|12
1726729300000|2024-09-19 07:01:40|191829.9|191704.9|191826.8|191701.8|191837.6|191712.6|191816.2|191691.2|22
1726729310000|2024-09-19 07:01:50|191827.7|191702.7|191829.7|191704.7|191829.7|191704.7|191827.3|191702.3|7
1726729320000|2024-09-19 07:02:00|191828.3|191703.3|191835.4|191710.4|191837.1|191712.1|191818.2|191693.2|17
1726729330000|2024-09-19 07:02:10|191836.4|191711.4|191844.4|191719.4|191845.1|191720.1|191834.4|191709.4|14
1726729340000|2024-09-19 07:02:20|191841.1|191716.1|191822.8|191697.8|191844.7|191719.7|191817|191692|24
1726729350000|2024-09-19 07:02:30|191825.8|191700.8|191826.5|191701.5|191831.3|191706.3|191818.1|191693.1|10
1726729360000|2024-09-19 07:02:40|191821.4|191696.4|191835.2|191710.2|191836.3|191711.3|191817.6|191692.6|15
1726729370000|2024-09-19 07:02:50|191831.8|191706.8|191853|191728|191863|191738|191829.9|191704.9|18
1726729380000|2024-09-19 07:03:00|191849.2|191724.2|191835.2|191710.2|191854.1|191729.1|191834.7|191709.7|13
1726729390000|2024-09-19 07:03:10|191834.2|191709.2|191876.5|191751.5|191876.5|191751.5|191826|191701|11
1726729400000|2024-09-19 07:03:20|191876.1|191751.1|191879|191754|191902.6|191777.6|191873.5|191748.5|12
1726729410000|2024-09-19 07:03:30|191877|191752|191872.3|191747.3|191881.8|191756.8|191852.9|191727.9|23
1726729420000|2024-09-19 07:03:40|191872.2|191747.2|191851.7|191726.7|191874.9|191749.9|191849.5|191724.5|21
1726729430000|2024-09-19 07:03:50|191848|191723|191782.7|191657.7|191848|191723|191778.5|191653.5|32
1726729440000|2024-09-19 07:04:00|191783.8|191658.8|191777.4|191652.4|191783.8|191658.8|191777.4|191652.4|12
1726729450000|2024-09-19 07:04:10|191780.9|191655.9|191802.7|191677.7|191804.5|191679.5|191762.7|191637.7|23
1726729460000|2024-09-19 07:04:20|191800.3|191675.3|191796.2|191671.2|191807.2|191682.2|191785.6|191660.6|22
1726729470000|2024-09-19 07:04:30|191794.7|191669.7|191774.1|191649.1|191799.9|191674.9|191769.3|191644.3|19
1726729480000|2024-09-19 07:04:40|191775.8|191650.8|191788.4|191663.4|191788.9|191663.9|191771.7|191646.7|11
1726729490000|2024-09-19 07:04:50|191789.7|191664.7|191799.8|191674.8|191801.3|191676.3|191788.3|191663.3|24
1726729500000|2024-09-19 07:05:00|191795.9|191670.9|191786.9|191661.9|191811.2|191686.2|191781.9|191656.9|13
1726729510000|2024-09-19 07:05:10|191788.3|191663.3|191823.7|191698.7|191825.3|191700.3|191788.3|191663.3|14
1726729520000|2024-09-19 07:05:20|191825|191700|191805.5|191755.5|191831.9|191781.9|191800.2|191700|26
1726729530000|2024-09-19 07:05:30|191804.6|191754.6|191772.3|191722.3|191810|191760|191768.9|191718.9|16
1726729540000|2024-09-19 07:05:40|191772.9|191722.9|191757.3|191707.3|191773.5|191723.5|191751.2|191701.2|19
1726729550000|2024-09-19 07:05:50|191752.3|191702.3|191765.4|191715.4|191768|191718|191745.8|191695.8|19
1726729560000|2024-09-19 07:06:00|191767|191717|191767|191717|191768.2|191718.2|191761.2|191711.2|16
1726729570000|2024-09-19 07:06:10|191765.5|191715.5|191763.3|191713.3|191765.5|191715.5|191743.6|191693.6|14
1726729580000|2024-09-19 07:06:20|191763.2|191713.2|191759.9|191709.9|191763.2|191713.2|191755.4|191705.4|19
1726729590000|2024-09-19 07:06:30|191755.4|191705.4|191757.3|191707.3|191759.5|191709.5|191754.7|191704.7|9
1726729600000|2024-09-19 07:06:40|191758.7|191708.7|191781.6|191731.6|191783.1|191733.1|191758.7|191708.7|8
1726729610000|2024-09-19 07:06:50|191777.8|191727.8|191805|191680|191806|191727.8|191777.8|191673.6|9
1726729620000|2024-09-19 07:07:00|191802.8|191677.8|191796.1|191671.1|191805.9|191680.9|191782.3|191657.3|15
1726729630000|2024-09-19 07:07:10|191797.7|191672.7|191819.4|191694.4|191820.9|191695.9|191797.7|191672.7|11
1726729640000|2024-09-19 07:07:20|191826.9|191701.9|191823.1|191698.1|191830|191705|191819.6|191694.6|15
1726729650000|2024-09-19 07:07:30|191822.4|191697.4|191821|191696|191822.4|191697.4|191809.1|191684.1|18
1726729660000|2024-09-19 07:07:40|191820|191695|191827.2|191702.2|191827.7|191702.7|191820|191695|5
1726729670000|2024-09-19 07:07:50|191868.2|191743.2|191834.4|191709.4|191868.2|191743.2|191830.2|191705.2|22
1726729680000|2024-09-19 07:08:00|191832.6|191707.6|191835|191710|191840.1|191715.1|191832.6|191707.6|15
1726729690000|2024-09-19 07:08:10|191836.1|191711.1|191839.4|191714.4|191839.4|191714.4|191834.7|191709.7|5
1726729700000|2024-09-19 07:08:20|191838.4|191713.4|191861.2|191736.2|191862.3|191737.3|191837.8|191712.8|24
1726729710000|2024-09-19 07:08:30|191863.2|191738.2|191852.1|191727.1|191863.6|191738.6|191843.1|191718.1|16
1726729720000|2024-09-19 07:08:40|191855.1|191730.1|191883.8|191758.8|191894.8|191803.6|191853.6|191730.1|24
1726729730000|2024-09-19 07:08:50|191887.4|191762.4|191855.7|191730.7|191887.4|191762.4|191849.6|191724.6|17
1726729740000|2024-09-19 07:09:00|191849.8|191724.8|191835.1|191710.1|191855.9|191730.9|191830.8|191705.8|17
1726729750000|2024-09-19 07:09:10|191833.7|191708.7|191830|191705|191833.7|191708.7|191825.7|191700.7|21
1726729760000|2024-09-19 07:09:20|191828.3|191703.3|191832|191707|191832.3|191707.3|191828.3|191703.3|18
1726729770000|2024-09-19 07:09:30|191828.1|191703.1|191867.6|191742.6|191867.9|191781.1|191828.1|191703.1|28
1726729780000|2024-09-19 07:09:40|191870.5|191745.5|191901.1|191776.1|191901.1|191806|191824.3|191735.6|34
1726729790000|2024-09-19 07:09:50|191901.4|191776.4|191926.3|191801.3|191931.7|191807.6|191857.6|191770.1|18
1726729800000|2024-09-19 07:10:00|191926.1|191801.1|191915.6|191790.6|191935.2|191810.2|191907.6|191782.6|24
1726729810000|2024-09-19 07:10:10|191915.8|191790.8|191904.1|191779.1|191927.3|191802.3|191898.5|191773.5|23
1726729820000|2024-09-19 07:10:20|191901.5|191776.5|191925.7|191800.7|191927.1|191802.1|191885.8|191760.8|21
1726729830000|2024-09-19 07:10:30|191911|191786|191905.8|191780.8|191914.9|191789.9|191902|191777|27
1726729840000|2024-09-19 07:10:40|191905.6|191780.6|191920.9|191795.9|191937.4|191845.1|191888.2|191780.4|30
1726729850000|2024-09-19 07:10:50|191921.8|191796.8|191945.4|191820.4|191945.4|191820.4|191914.1|191789.1|13
1726729860000|2024-09-19 07:11:00|191938.3|191813.3|191939.4|191814.4|191941.5|191816.5|191925.3|191800.3|18
1726729870000|2024-09-19 07:11:10|191937.9|191812.9|191939.3|191814.3|191940.8|191815.8|191924.5|191799.5|16
1726729880000|2024-09-19 07:11:20|191940|191815|192011.8|191886.8|192041.6|191954.4|191940|191815|21
1726729890000|2024-09-19 07:11:30|192011.9|191886.9|191975|191925|192032.1|191948|191972.3|191884.4|24
1726729900000|2024-09-19 07:11:40|191973.4|191923.4|192036.2|191986.2|192045.8|191995.8|191973.4|191923.4|20
1726729910000|2024-09-19 07:11:50|192036.6|191986.6|192094.2|191969.2|192094.2|192001|192022.4|191931.4|26
1726729920000|2024-09-19 07:12:00|192094.6|191969.6|192132|192007|192132|192036.1|192045.7|191961.7|32
1726729930000|2024-09-19 07:12:10|192122.4|191997.4|192084.1|192034.1|192124.7|192037.1|192082.9|191996.3|26
1726729940000|2024-09-19 07:12:20|192086|192036|192084.4|192034.4|192113.6|192063.6|192083.2|192033.2|32
1726729950000|2024-09-19 07:12:30|192084.3|192034.3|192084.4|192034.4|192086|192036|192083.6|192033.6|17
1726729960000|2024-09-19 07:12:40|192082.4|192032.4|192086.8|192036.8|192088.7|192038.7|192082.4|192032.4|22
1726729970000|2024-09-19 07:12:50|192088.2|192038.2|192172.2|192047.2|192176.8|192085.2|192088.2|192007.7|29
1726729980000|2024-09-19 07:13:00|192172.3|192047.3|192172.8|192047.8|192172.8|192047.8|192171.9|192046.9|9
1726729990000|2024-09-19 07:13:10|192171.9|192046.9|192172.1|192047.1|192172.4|192047.4|192166.9|192041.9|15
1726730000000|2024-09-19 07:13:20|192172.4|192047.4|192209.6|192084.6|192240.4|192115.4|192171.7|192046.7|19
1726730010000|2024-09-19 07:13:30|192247.5|192122.5|192226.3|192176.3|192260.9|192176.3|192221.7|192120.2|18
1726730020000|2024-09-19 07:13:40|192246.5|192196.5|192268.2|192218.2|192268.9|192218.9|192246.5|192196.5|21
1726730030000|2024-09-19 07:13:50|192265.1|192215.1|192284.3|192159.3|192296.6|192217.8|192254.1|192155.6|22
1726730040000|2024-09-19 07:14:00|192285.4|192160.4|192182.6|192057.6|192285.4|192160.4|192180.1|192055.1|30
1726730050000|2024-09-19 07:14:10|192183.2|192058.2|192142|192017|192183.2|192058.2|192136.5|192011.5|19
1726730060000|2024-09-19 07:14:20|192141.7|192016.7|192140.9|192015.9|192147.9|192022.9|192136.6|192011.6|19
1726730070000|2024-09-19 07:14:30|192141|192016|192151.5|192026.5|192151.5|192026.5|192141|192016|13
1726730080000|2024-09-19 07:14:40|192152.2|192027.2|192212.6|192087.6|192212.6|192087.6|192152.2|192027.2|24
1726730090000|2024-09-19 07:14:50|192213|192088|192215.6|192090.6|192215.6|192090.6|192212.9|192087.9|9
1726730100000|2024-09-19 07:15:00|192213.2|192088.2|192238.3|192113.3|192243.3|192118.3|192211.3|192086.3|28
1726730110000|2024-09-19 07:15:10|192239.5|192114.5|192283.1|192158.1|192287.2|192183.8|192233.8|192113.5|24
1726730120000|2024-09-19 07:15:20|192287.8|192162.8|192290.1|192165.1|192294.2|192169.2|192259|192134|20
1726730130000|2024-09-19 07:15:30|192290.6|192165.6|192296|192171|192313.4|192188.4|192290.6|192165.6|9
1726730140000|2024-09-19 07:15:40|192292.4|192167.4|192289.6|192164.6|192305.3|192180.3|192279.5|192154.5|19
1726730150000|2024-09-19 07:15:50|192320|192195|192317.7|192192.7|192324.7|192199.7|192310.4|192185.4|23
1726730160000|2024-09-19 07:16:00|192317.1|192192.1|192289.8|192164.8|192317.1|192192.1|192281.6|192156.6|19
1726730170000|2024-09-19 07:16:10|192289.9|192164.9|192238.5|192188.5|192292.2|192188.7|192235.3|192163.8|13
1726730180000|2024-09-19 07:16:20|192238.6|192188.6|192218.4|192168.4|192261.1|192189.1|192208.4|192129.9|22
1726730190000|2024-09-19 07:16:30|192218.7|192168.7|192203.1|192153.1|192257.7|192181.5|192203.1|192118|21
1726730200000|2024-09-19 07:16:40|192203|192153|192228.1|192103.1|192266.4|192170.3|192175.9|192098.9|27
1726730210000|2024-09-19 07:16:50|192187.5|192137.5|192229.2|192104.2|192230.5|192137.5|192187.5|192101.8|7
1726730220000|2024-09-19 07:17:00|192228|192103|192197.9|192147.9|192248.5|192154.9|192196.3|192084.8|26
1726730230000|2024-09-19 07:17:10|192199|192149|192249.3|192124.3|192257.6|192153.4|192195.5|192113.9|27
1726730240000|2024-09-19 07:17:20|192255.1|192130.1|192311.3|192186.3|192321.6|192196.6|192250.8|192125.8|22
1726730250000|2024-09-19 07:17:30|192317.7|192192.7|192293.8|192168.8|192317.7|192204.3|192246.8|192162.5|25
1726730260000|2024-09-19 07:17:40|192290.4|192165.4|192223.6|192098.6|192294.9|192169.9|192193.7|192098.6|27
1726730270000|2024-09-19 07:17:50|192212.9|192087.9|192221.4|192096.4|192224.2|192099.2|192205.3|192080.3|19
1726730280000|2024-09-19 07:18:00|192221.7|192096.7|192237.3|192112.3|192245.7|192120.7|192217.8|192092.8|25
1726730290000|2024-09-19 07:18:10|192234.6|192109.6|192243|192118|192248.3|192123.3|192233.2|192108.2|23
1726730300000|2024-09-19 07:18:20|192239.8|192114.8|192242.1|192117.1|192246.5|192121.5|192239.4|192114.4|12
1726730310000|2024-09-19 07:18:30|192248.1|192123.1|192296.5|192171.5|192300.1|192175.1|192248.1|192123.1|21
1726730320000|2024-09-19 07:18:40|192300.1|192175.1|192347.7|192222.7|192352.6|192227.6|192296.5|192171.5|18
1726730330000|2024-09-19 07:18:50|192351.4|192226.4|192339.4|192214.4|192351.4|192226.4|192338.6|192213.6|8
1726730340000|2024-09-19 07:19:00|192340.7|192215.7|192340|192215|192340.7|192215.7|192336.5|192211.5|5
1726730350000|2024-09-19 07:19:10|192339.9|192214.9|192338.7|192213.7|192339.9|192214.9|192338.7|192213.7|2
1726730360000|2024-09-19 07:19:20|192338.5|192213.5|192339.7|192214.7|192339.7|192214.7|192338.5|192213.5|2
1726730370000|2024-09-19 07:19:30|192340.7|192215.7|192340.7|192215.7|192340.7|192215.7|192340.7|192215.7|1
1726730380000|2024-09-19 07:19:40|192340.8|192215.8|192339.4|192214.4|192340.8|192215.8|192337|192212|3
1726730390000|2024-09-19 07:19:50|192339.9|192214.9|192404.3|192279.3|192405.8|192280.8|192339.9|192214.9|22
1726730400000|2024-09-19 07:20:00|192403.6|192278.6|192386.9|192261.9|192407.6|192282.6|192371.6|192246.6|23
1726730410000|2024-09-19 07:20:10|192388.8|192263.8|192415.5|192290.5|192440.8|192315.8|192378.9|192253.9|22
1726730420000|2024-09-19 07:20:20|192418.5|192293.5|192436.4|192311.4|192436.5|192311.5|192418.5|192293.5|11
1726730430000|2024-09-19 07:20:30|192438.1|192313.1|192432.3|192307.3|192438.1|192313.1|192429|192304|12
1726730440000|2024-09-19 07:20:40|192431.1|192306.1|192434.4|192309.4|192435.4|192310.4|192414.4|192289.4|15
1726730450000|2024-09-19 07:20:50|192434.2|192309.2|192493.7|192368.7|192500.7|192375.7|192432.7|192307.7|18
1726730460000|2024-09-19 07:21:00|192495.9|192370.9|192480.1|192355.1|192495.9|192370.9|192480.1|192355.1|16
1726730470000|2024-09-19 07:21:10|192478.6|192353.6|192442.2|192317.2|192478.6|192353.6|192440.2|192315.2|12
1726730480000|2024-09-19 07:21:20|192439.6|192314.6|192439.8|192314.8|192443.3|192318.3|192439.6|192314.6|17
1726730490000|2024-09-19 07:21:30|192439.9|192314.9|192517.4|192392.4|192519.1|192394.1|192439.9|192314.9|15
1726730500000|2024-09-19 07:21:40|192517|192392|192517|192392|192521.1|192396.1|192469.9|192344.9|26
1726730510000|2024-09-19 07:21:50|192515.7|192390.7|192541|192416|192549.3|192424.3|192515.7|192390.7|17
1726730520000|2024-09-19 07:22:00|192540.1|192415.1|192485.9|192360.9|192540.1|192415.1|192485.8|192360.8|24
1726730530000|2024-09-19 07:22:10|192485.6|192360.6|192489.2|192364.2|192492.7|192367.7|192477.4|192352.4|12
1726730540000|2024-09-19 07:22:20|192488.7|192363.7|192486.3|192361.3|192502.1|192377.1|192486.3|192361.3|15
1726730550000|2024-09-19 07:22:30|192486|192361|192516.6|192391.6|192519.4|192394.4|192479.7|192354.7|13
1726730560000|2024-09-19 07:22:40|192517.6|192392.6|192472.3|192347.3|192517.6|192392.6|192472.3|192347.3|18
1726730570000|2024-09-19 07:22:50|192470.1|192345.1|192478.1|192353.1|192478.3|192353.3|192443.5|192318.5|28
1726730580000|2024-09-19 07:23:00|192476.2|192351.2|192480.4|192355.4|192483.8|192358.8|192469.6|192344.6|25
1726730590000|2024-09-19 07:23:10|192474.6|192349.6|192476.1|192351.1|192479.1|192354.1|192471.8|192346.8|19
1726730600000|2024-09-19 07:23:20|192476.2|192351.2|192476.7|192351.7|192479.4|192354.4|192472.9|192347.9|14
1726730610000|2024-09-19 07:23:30|192476.9|192351.9|192475|192350|192476.9|192351.9|192475|192350|8
1726730620000|2024-09-19 07:23:40|192475.1|192350.1|192479.8|192354.8|192479.8|192354.8|192474.8|192349.8|14
1726730630000|2024-09-19 07:23:50|192480|192355|192526.3|192401.3|192537.3|192412.3|192480|192355|25
1726730640000|2024-09-19 07:24:00|192525.4|192400.4|192523.1|192398.1|192529.6|192404.6|192506.5|192381.5|22
1726730650000|2024-09-19 07:24:10|192514.6|192389.6|192515.7|192390.7|192519.7|192394.7|192511.1|192386.1|33
1726730660000|2024-09-19 07:24:20|192513.8|192388.8|192544|192419|192547.8|192422.8|192512.3|192387.3|27
1726730670000|2024-09-19 07:24:30|192544.2|192419.2|192542.7|192417.7|192544.5|192419.5|192539.6|192414.6|15
1726730680000|2024-09-19 07:24:40|192543.6|192418.6|192545.3|192420.3|192548.6|192423.6|192526.3|192401.3|23
1726730690000|2024-09-19 07:24:50|192546.4|192421.4|192551.3|192426.3|192551.3|192426.3|192529.2|192404.2|14
1726730700000|2024-09-19 07:25:00|192550.8|192425.8|192642|192517|192648.2|192523.2|192550.8|192425.8|26
1726730710000|2024-09-19 07:25:10|192641.2|192516.2|192647.9|192522.9|192647.9|192522.9|192641.2|192516.2|6
1726730720000|2024-09-19 07:25:20|192646.1|192521.1|192641.8|192516.8|192646.1|192521.1|192641.8|192516.8|11
1726730730000|2024-09-19 07:25:30|192644.6|192519.6|192673.6|192548.6|192685.7|192560.7|192631.6|192506.6|18
1726730740000|2024-09-19 07:25:40|192684.6|192559.6|192668.7|192543.7|192684.6|192559.6|192657.4|192532.4|25
1726730750000|2024-09-19 07:25:50|192670.3|192545.3|192677.8|192552.8|192686|192561|192670.3|192545.3|22
1726730760000|2024-09-19 07:26:00|192678.9|192553.9|192639.9|192514.9|192684.5|192559.5|192638.2|192513.2|15
1726730770000|2024-09-19 07:26:10|192641|192516|192713.7|192588.7|192721.4|192596.4|192641|192516|27
1726730780000|2024-09-19 07:26:20|192716.6|192591.6|192675.9|192550.9|192717.1|192592.1|192673.8|192548.8|15
1726730790000|2024-09-19 07:26:30|192676.4|192551.4|192660.8|192535.8|192676.6|192551.6|192657.3|192532.3|19
1726730800000|2024-09-19 07:26:40|192657.5|192532.5|192621.4|192496.4|192663.1|192538.1|192621.4|192496.4|19
1726730810000|2024-09-19 07:26:50|192610.5|192485.5|192628.9|192503.9|192629.2|192504.2|192604.5|192479.5|16
1726730820000|2024-09-19 07:27:00|192627.9|192502.9|192627.3|192502.3|192629.8|192504.8|192621.2|192496.2|25
1726730830000|2024-09-19 07:27:10|192624.7|192499.7|192577.6|192452.6|192624.7|192499.7|192563.9|192438.9|12
1726730840000|2024-09-19 07:27:20|192608.5|192483.5|192588.6|192463.6|192608.5|192483.5|192582.3|192457.3|28
1726730850000|2024-09-19 07:27:30|192587.8|192462.8|192501.9|192376.9|192588.7|192463.7|192501.2|192376.2|22
1726730860000|2024-09-19 07:27:40|192501.7|192376.7|192451.8|192326.8|192501.7|192376.7|192451.8|192326.8|19
1726730870000|2024-09-19 07:27:50|192450.6|192325.6|192445|192320|192453|192328|192436|192311|24
1726730880000|2024-09-19 07:28:00|192447.1|192322.1|192436.2|192311.2|192449.7|192324.7|192436.1|192311.1|23
1726730890000|2024-09-19 07:28:10|192440.8|192315.8|192511.2|192386.2|192514.2|192389.2|192440.8|192315.8|20
1726730900000|2024-09-19 07:28:20|192511.3|192386.3|192507.2|192382.2|192511.9|192386.9|192502.3|192377.3|28
1726730910000|2024-09-19 07:28:30|192506.9|192381.9|192510.1|192385.1|192512.4|192387.4|192505.7|192380.7|21
1726730920000|2024-09-19 07:28:40|192510.6|192385.6|192553.6|192428.6|192555.6|192430.6|192510.6|192385.6|16
1726730930000|2024-09-19 07:28:50|192554.5|192429.5|192553.3|192428.3|192554.5|192429.5|192552.3|192427.3|8
1726730940000|2024-09-19 07:29:00|192587.9|192462.9|192556.1|192431.1|192592.5|192467.5|192547.4|192422.4|22
1726730950000|2024-09-19 07:29:10|192557.3|192432.3|192557.7|192432.7|192558.8|192433.8|192554.2|192429.2|11
1726730960000|2024-09-19 07:29:20|192557.9|192432.9|192555.5|192430.5|192560|192435|192553.1|192428.1|17
1726730970000|2024-09-19 07:29:30|192555.1|192430.1|192555.6|192430.6|192557.2|192432.2|192554.8|192429.8|9
1726730980000|2024-09-19 07:29:40|192552.4|192427.4|192590.1|192465.1|192592.1|192467.1|192515.9|192390.9|24
1726730990000|2024-09-19 07:29:50|192589.6|192464.6|192588.4|192463.4|192594.1|192469.1|192583|192458|36
1726731000000|2024-09-19 07:30:00|192591.4|192466.4|192624|192499|192629.6|192504.6|192567.5|192442.5|27
1726731010000|2024-09-19 07:30:10|192625.2|192500.2|192621.4|192496.4|192658.9|192533.9|192621.4|192496.4|39
1726731020000|2024-09-19 07:30:20|192621|192496|192619.7|192494.7|192629.5|192504.5|192614.9|192489.9|32
1726731030000|2024-09-19 07:30:30|192617.5|192492.5|192624.7|192499.7|192626|192501|192617.5|192492.5|8
1726731040000|2024-09-19 07:30:40|192623.7|192498.7|192629.9|192504.9|192633|192508|192620.5|192495.5|28
1726731050000|2024-09-19 07:30:50|192629.7|192504.7|192624.3|192499.3|192629.7|192504.7|192621|192496|20
1726731060000|2024-09-19 07:31:00|192624.5|192499.5|192631|192506|192638.9|192513.9|192592.5|192467.5|26
1726731070000|2024-09-19 07:31:10|192631.2|192506.2|192638.8|192513.8|192657.2|192532.2|192624.2|192499.2|26
1726731080000|2024-09-19 07:31:20|192638.4|192513.4|192645.4|192520.4|192658.6|192533.6|192634.2|192509.2|33
1726731090000|2024-09-19 07:31:30|192647.7|192522.7|192632|192507|192654.2|192529.2|192621.6|192496.6|24
1726731100000|2024-09-19 07:31:40|192645.3|192520.3|192649.1|192524.1|192666.5|192541.5|192643.1|192518.1|24
1726731110000|2024-09-19 07:31:50|192649.9|192524.9|192644|192519|192653|192528|192644|192519|11
1726731120000|2024-09-19 07:32:00|192643.7|192518.7|192560.4|192435.4|192644.4|192519.4|192551.3|192426.3|32
1726731130000|2024-09-19 07:32:10|192571.7|192446.7|192566.6|192441.6|192576.3|192451.3|192564.7|192439.7|21
1726731140000|2024-09-19 07:32:20|192569.8|192444.8|192571.3|192446.3|192574.4|192449.4|192565.9|192440.9|34
1726731150000|2024-09-19 07:32:30|192571.8|192446.8|192576.7|192451.7|192579|192454|192543.7|192418.7|27
1726731160000|2024-09-19 07:32:40|192575.3|192450.3|192568.1|192443.1|192575.3|192450.3|192544.8|192419.8|38
1726731170000|2024-09-19 07:32:50|192566.3|192441.3|192566.4|192441.4|192571.4|192446.4|192559.9|192434.9|38
1726731180000|2024-09-19 07:33:00|192566.6|192441.6|192588.9|192463.9|192598.7|192473.7|192563.9|192438.9|35
1726731190000|2024-09-19 07:33:10|192589|192464|192616.9|192491.9|192631.2|192506.2|192588.1|192463.1|32
1726731200000|2024-09-19 07:33:20|192616.8|192491.8|192617.6|192492.6|192622.2|192497.2|192608.3|192483.3|36
1726731210000|2024-09-19 07:33:30|192603|192478|192599.9|192474.9|192611.9|192486.9|192598.7|192473.7|37
1726731220000|2024-09-19 07:33:40|192597.4|192472.4|192598.5|192473.5|192610.8|192485.8|192597.4|192472.4|38
1726731230000|2024-09-19 07:33:50|192600.5|192475.5|192610.5|192485.5|192614.8|192489.8|192590.9|192465.9|36
1726731240000|2024-09-19 07:34:00|192610.6|192485.6|192581.5|192456.5|192610.6|192485.6|192571.7|192446.7|35
1726731250000|2024-09-19 07:34:10|192584.2|192459.2|192581.8|192456.8|192584.2|192459.2|192571.9|192446.9|29
1726731260000|2024-09-19 07:34:20|192582.1|192457.1|192576.5|192451.5|192610.4|192485.4|192571.4|192446.4|39
1726731270000|2024-09-19 07:34:30|192576.3|192451.3|192620.1|192495.1|192624.6|192499.6|192573.2|192448.2|38
1726731280000|2024-09-19 07:34:40|192617.1|192492.1|192601.5|192476.5|192620.7|192495.7|192601.5|192476.5|39
1726731290000|2024-09-19 07:34:50|192600.9|192475.9|192608.2|192483.2|192612.7|192487.7|192596.9|192471.9|34
1726731300000|2024-09-19 07:35:00|192608.7|192483.7|192585.1|192460.1|192614.4|192489.4|192583.1|192458.1|40
1726731310000|2024-09-19 07:35:10|192584.4|192459.4|192588.1|192463.1|192600.7|192475.7|192581.9|192456.9|30
1726731320000|2024-09-19 07:35:20|192583|192458|192607.2|192482.2|192625|192500|192580.5|192455.5|40
1726731330000|2024-09-19 07:35:30|192603.7|192478.7|192610.5|192485.5|192627.4|192502.4|192603.7|192478.7|40
1726731340000|2024-09-19 07:35:40|192610.2|192485.2|192582.4|192457.4|192610.5|192485.5|192577.5|192452.5|33
1726731350000|2024-09-19 07:35:50|192582.2|192457.2|192512.9|192387.9|192582.2|192457.2|192506.9|192381.9|33
1726731360000|2024-09-19 07:36:00|192513.3|192388.3|192567.7|192442.7|192567.7|192442.7|192513.3|192388.3|27
1726731370000|2024-09-19 07:36:10|192567.6|192442.6|192568.8|192443.8|192568.8|192443.8|192561.1|192436.1|17
1726731380000|2024-09-19 07:36:20|192568.9|192443.9|192565.9|192440.9|192572.2|192447.2|192563.7|192438.7|23
1726731390000|2024-09-19 07:36:30|192566.2|192441.2|192570|192445|192570.9|192445.9|192563.6|192438.6|21
1726731400000|2024-09-19 07:36:40|192566.8|192441.8|192574.7|192449.7|192575.3|192450.3|192565.6|192440.6|29
1726731410000|2024-09-19 07:36:50|192572.3|192447.3|192571.9|192446.9|192578.2|192453.2|192564.2|192439.2|39
1726731420000|2024-09-19 07:37:00|192574|192449|192570.6|192445.6|192574|192449|192561.4|192436.4|36
1726731430000|2024-09-19 07:37:10|192571.2|192446.2|192574.3|192449.3|192574.6|192449.6|192563.3|192438.3|37
1726731440000|2024-09-19 07:37:20|192573|192448|192602.5|192477.5|192604.9|192479.9|192544.6|192419.6|38
1726731450000|2024-09-19 07:37:30|192606|192481|192608.5|192483.5|192612.4|192487.4|192600.1|192475.1|39
1726731460000|2024-09-19 07:37:40|192605.8|192480.8|192593.6|192468.6|192611.6|192486.6|192587.9|192462.9|26
1726731470000|2024-09-19 07:37:50|192593|192468|192594.1|192469.1|192594.1|192469.1|192587|192462|11
1726731480000|2024-09-19 07:38:00|192588.7|192463.7|192569.4|192444.4|192588.7|192463.7|192567.3|192442.3|34
1726731490000|2024-09-19 07:38:10|192582.6|192457.6|192573.6|192448.6|192582.6|192457.6|192568.7|192443.7|38
1726731500000|2024-09-19 07:38:20|192571.1|192446.1|192580.2|192455.2|192582.2|192457.2|192561.1|192436.1|36
1726731510000|2024-09-19 07:38:30|192580.7|192455.7|192586.2|192461.2|192600.3|192475.3|192570.3|192445.3|39
1726731520000|2024-09-19 07:38:40|192585.6|192460.6|192583.9|192458.9|192585.7|192460.7|192575.3|192450.3|37
1726731530000|2024-09-19 07:38:50|192584.1|192459.1|192584.8|192459.8|192584.8|192459.8|192572.1|192447.1|38
1726731540000|2024-09-19 07:39:00|192580.5|192455.5|192644.5|192519.5|192648.5|192523.5|192573|192448|40
1726731550000|2024-09-19 07:39:10|192636.1|192511.1|192644.8|192519.8|192648.6|192523.6|192629.9|192504.9|40
1726731560000|2024-09-19 07:39:20|192633.3|192508.3|192638.1|192513.1|192648|192523|192633.3|192508.3|39
1726731570000|2024-09-19 07:39:30|192641.7|192516.7|192644.2|192519.2|192668.8|192543.8|192641.7|192516.7|33
1726731580000|2024-09-19 07:39:40|192644.9|192519.9|192651|192526|192652.6|192527.6|192642.4|192517.4|38
1726731590000|2024-09-19 07:39:50|192651.1|192526.1|192676.3|192551.3|192685.4|192560.4|192644.7|192519.7|33
1726731600000|2024-09-19 07:40:00|192676.2|192551.2|192647.1|192522.1|192685.3|192560.3|192645.1|192520.1|35
1726731610000|2024-09-19 07:40:10|192644.4|192519.4|192584.7|192459.7|192644.4|192519.4|192579.1|192454.1|33
1726731620000|2024-09-19 07:40:20|192585.1|192460.1|192575.7|192450.7|192585.1|192460.1|192572|192447|17
1726731630000|2024-09-19 07:40:30|192575.1|192450.1|192540.4|192415.4|192575.4|192450.4|192539.7|192414.7|16
1726731640000|2024-09-19 07:40:40|192539.4|192414.4|192512|192387|192540.2|192415.2|192508.5|192383.5|26
1726731650000|2024-09-19 07:40:50|192508.8|192383.8|192515.2|192390.2|192518.1|192393.1|192507.7|192382.7|39
1726731660000|2024-09-19 07:41:00|192515.9|192390.9|192501.5|192376.5|192518.4|192393.4|192496.7|192371.7|39
1726731670000|2024-09-19 07:41:10|192500.6|192375.6|192503.2|192378.2|192515.5|192390.5|192495.7|192370.7|40
1726731680000|2024-09-19 07:41:20|192497.5|192372.5|192514.3|192389.3|192516|192391|192496.6|192371.6|39
1726731690000|2024-09-19 07:41:30|192510.5|192385.5|192477.7|192352.7|192515.1|192390.1|192473|192348|33
1726731700000|2024-09-19 07:41:40|192478.8|192353.8|192484|192359|192486.6|192361.6|192474.7|192349.7|15
1726731710000|2024-09-19 07:41:50|192505.2|192380.2|192492.9|192367.9|192508|192383|192492.9|192367.9|37
1726731720000|2024-09-19 07:42:00|192494.3|192369.3|192494.6|192369.6|192504.8|192379.8|192492.4|192367.4|40
1726731730000|2024-09-19 07:42:10|192496.5|192371.5|192496.8|192371.8|192511.6|192386.6|192493.4|192368.4|34
1726731740000|2024-09-19 07:42:20|192494.9|192369.9|192506.3|192381.3|192507.4|192382.4|192472.9|192347.9|26
1726731750000|2024-09-19 07:42:30|192503.1|192378.1|192568.6|192443.6|192574.8|192449.8|192503.1|192378.1|24
1726731760000|2024-09-19 07:42:40|192566.1|192441.1|192502.2|192377.2|192567.9|192442.9|192501.8|192376.8|31
1726731770000|2024-09-19 07:42:50|192506.3|192381.3|192505.9|192380.9|192527.9|192402.9|192494.8|192369.8|37
1726731780000|2024-09-19 07:43:00|192508|192383|192509.2|192384.2|192510.4|192385.4|192500.4|192375.4|37
1726731790000|2024-09-19 07:43:10|192504.1|192379.1|192506.6|192381.6|192508.6|192383.6|192500.1|192375.1|37
1726731800000|2024-09-19 07:43:20|192506.8|192381.8|192511.3|192386.3|192516|192391|192502|192377|38
1726731810000|2024-09-19 07:43:30|192503.4|192378.4|192507.9|192382.9|192513.7|192388.7|192502.9|192377.9|31
1726731820000|2024-09-19 07:43:40|192511.1|192386.1|192511.5|192386.5|192529.6|192404.6|192510.7|192385.7|24
1726731830000|2024-09-19 07:43:50|192509.6|192384.6|192504.1|192379.1|192510.3|192385.3|192503.3|192378.3|36
1726731840000|2024-09-19 07:44:00|192507.3|192382.3|192506.5|192381.5|192507.3|192382.3|192502.5|192377.5|38
1726731850000|2024-09-19 07:44:10|192506.7|192381.7|192506.9|192381.9|192507.4|192382.4|192502.4|192377.4|37
1726731860000|2024-09-19 07:44:20|192507|192382|192510.5|192385.5|192513.1|192388.1|192500.7|192375.7|37
1726731870000|2024-09-19 07:44:30|192510.1|192385.1|192511.2|192386.2|192513.6|192388.6|192506.9|192381.9|38
1726731880000|2024-09-19 07:44:40|192507.6|192382.6|192517.2|192392.2|192517.2|192392.2|192507.6|192382.6|33
1726731890000|2024-09-19 07:44:50|192531.5|192406.5|192592.6|192467.6|192595.4|192470.4|192531.1|192406.1|19
1726731900000|2024-09-19 07:45:00|192590|192465|192562.5|192437.5|192593.5|192468.5|192558.5|192433.5|15
1726731910000|2024-09-19 07:45:10|192564.8|192439.8|192588|192463|192597.1|192472.1|192564.8|192439.8|8
1726731920000|2024-09-19 07:45:20|192594.5|192469.5|192652|192527|192652|192527|192589.2|192464.2|21
1726731930000|2024-09-19 07:45:30|192649.5|192524.5|192640.5|192515.5|192653.1|192528.1|192637.7|192512.7|18
1726731940000|2024-09-19 07:45:40|192639.6|192514.6|192633.8|192508.8|192640|192515|192629.6|192504.6|20
1726731950000|2024-09-19 07:45:50|192635.9|192510.9|192634.3|192509.3|192637|192512|192626.6|192501.6|18
1726731960000|2024-09-19 07:46:00|192632.1|192507.1|192620.1|192495.1|192632.1|192507.1|192599.6|192474.6|33
1726731970000|2024-09-19 07:46:10|192621|192496|192616.6|192491.6|192624.4|192499.4|192610.6|192485.6|31
1726731980000|2024-09-19 07:46:20|192625.4|192500.4|192613.4|192488.4|192626.8|192501.8|192607.8|192482.8|38
1726731990000|2024-09-19 07:46:30|192620.9|192495.9|192617.5|192492.5|192620.9|192495.9|192611|192486|37
1726732000000|2024-09-19 07:46:40|192611.6|192486.6|192618.8|192493.8|192621.1|192496.1|192611.6|192486.6|34
1726732010000|2024-09-19 07:46:50|192614.3|192489.3|192612.9|192487.9|192626.5|192501.5|192609.5|192484.5|37
1726732020000|2024-09-19 07:47:00|192610.5|192485.5|192599.3|192474.3|192617.5|192492.5|192595.4|192470.4|32
1726732030000|2024-09-19 07:47:10|192596.6|192471.6|192601.9|192476.9|192606.3|192481.3|192596.6|192471.6|12
1726732040000|2024-09-19 07:47:20|192600.9|192475.9|192527.7|192402.7|192600.9|192475.9|192511|192386|27
1726732050000|2024-09-19 07:47:30|192519.9|192394.9|192584.8|192459.8|192584.8|192459.8|192516.8|192391.8|35
1726732060000|2024-09-19 07:47:40|192579.9|192454.9|192579.5|192454.5|192583.7|192458.7|192576|192451|17
1726732070000|2024-09-19 07:47:50|192580|192455|192579.4|192454.4|192583.9|192458.9|192575.3|192450.3|16
1726732080000|2024-09-19 07:48:00|192579.3|192454.3|192583.8|192458.8|192585.3|192460.3|192576.8|192451.8|22
1726732090000|2024-09-19 07:48:10|192583.5|192458.5|192596.8|192471.8|192611.1|192486.1|192583.5|192458.5|17
1726732100000|2024-09-19 07:48:20|192596.4|192471.4|192595.1|192470.1|192610.5|192485.5|192590.1|192465.1|15
1726732110000|2024-09-19 07:48:30|192602.5|192477.5|192599.1|192474.1|192602.5|192477.5|192593.3|192468.3|17
1726732120000|2024-09-19 07:48:40|192598.8|192473.8|192601.2|192476.2|192605.7|192480.7|192589|192464|23
1726732130000|2024-09-19 07:48:50|192601.8|192476.8|192655.6|192530.6|192662.3|192537.3|192601.8|192476.8|33
1726732140000|2024-09-19 07:49:00|192653.3|192528.3|192655.9|192530.9|192661.6|192536.6|192651.2|192526.2|39
1726732150000|2024-09-19 07:49:10|192657.4|192532.4|192659.5|192534.5|192667.4|192542.4|192651.3|192526.3|40
1726732160000|2024-09-19 07:49:20|192657.1|192532.1|192655.2|192530.2|192665|192540|192655.2|192530.2|40
1726732170000|2024-09-19 07:49:30|192650.3|192525.3|192662|192537|192664.9|192539.9|192650.3|192525.3|39
1726732180000|2024-09-19 07:49:40|192653.4|192528.4|192689.3|192564.3|192697.6|192572.6|192650.9|192525.9|40
1726732190000|2024-09-19 07:49:50|192690.7|192565.7|192693.4|192568.4|192695.9|192570.9|192686.7|192561.7|27
1726732200000|2024-09-19 07:50:00|192695.6|192570.6|192698|192573|192701.6|192576.6|192689.4|192564.4|29
1726732210000|2024-09-19 07:50:10|192697.5|192572.5|192655.3|192530.3|192697.8|192572.8|192649.6|192524.6|33
1726732220000|2024-09-19 07:50:20|192655.6|192530.6|192682.5|192557.5|192682.5|192557.5|192650.7|192525.7|26
1726732230000|2024-09-19 07:50:30|192683|192558|192663.3|192538.3|192683.2|192558.2|192659.3|192534.3|13
1726732240000|2024-09-19 07:50:40|192663.5|192538.5|192635.2|192510.2|192663.5|192538.5|192625|192500|24
1726732250000|2024-09-19 07:50:50|192635.6|192510.6|192637.8|192512.8|192638.4|192513.4|192634|192509|14
1726732260000|2024-09-19 07:51:00|192639.8|192514.8|192606.9|192481.9|192642|192517|192602.4|192477.4|25
1726732270000|2024-09-19 07:51:10|192607|192482|192547|192422|192607.4|192482.4|192531.5|192406.5|25
1726732280000|2024-09-19 07:51:20|192543.9|192418.9|192575.8|192450.8|192580.8|192455.8|192519.2|192394.2|33
1726732290000|2024-09-19 07:51:30|192584.4|192459.4|192609.9|192484.9|192611.9|192486.9|192575|192450|31
1726732300000|2024-09-19 07:51:40|192610.7|192485.7|192605.6|192480.6|192614.4|192489.4|192605.6|192480.6|12
1726732310000|2024-09-19 07:51:50|192605.5|192480.5|192597.9|192472.9|192605.5|192480.5|192582.1|192457.1|34
1726732320000|2024-09-19 07:52:00|192608.9|192483.9|192653.7|192528.7|192660.2|192535.2|192601.2|192476.2|24
1726732330000|2024-09-19 07:52:10|192654.8|192529.8|192654.7|192529.7|192657.5|192532.5|192649.8|192524.8|25
1726732340000|2024-09-19 07:52:20|192655|192530|192654.2|192529.2|192658.1|192533.1|192649.2|192524.2|25
1726732350000|2024-09-19 07:52:30|192654.4|192529.4|192653.4|192528.4|192658.6|192533.6|192649.6|192524.6|27
1726732360000|2024-09-19 07:52:40|192655.9|192530.9|192654.7|192529.7|192658.2|192533.2|192645.3|192520.3|27
1726732370000|2024-09-19 07:52:50|192614.3|192489.3|192594.6|192469.6|192620.6|192495.6|192589.6|192464.6|35
1726732380000|2024-09-19 07:53:00|192594|192469|192592.3|192467.3|192614.2|192489.2|192578.4|192453.4|29
1726732390000|2024-09-19 07:53:10|192597|192472|192596.9|192471.9|192611.5|192486.5|192588.8|192463.8|23
1726732400000|2024-09-19 07:53:20|192595.9|192470.9|192627.5|192502.5|192630.2|192505.2|192593.8|192468.8|30
1726732410000|2024-09-19 07:53:30|192628.6|192503.6|192632.2|192507.2|192647.6|192522.6|192626.2|192501.2|32
1726732420000|2024-09-19 07:53:40|192628.6|192503.6|192656.1|192531.1|192659.2|192534.2|192628.6|192503.6|39
1726732430000|2024-09-19 07:53:50|192656.7|192531.7|192631.7|192506.7|192658.4|192533.4|192628.2|192503.2|39
1726732440000|2024-09-19 07:54:00|192628.4|192503.4|192637.3|192512.3|192638.9|192513.9|192628.4|192503.4|39
1726732450000|2024-09-19 07:54:10|192636.7|192511.7|192637.4|192512.4|192637.6|192512.6|192629.3|192504.3|20
1726732460000|2024-09-19 07:54:20|192638.5|192513.5|192637|192512|192638.5|192513.5|192633.9|192508.9|21
1726732470000|2024-09-19 07:54:30|192636.4|192511.4|192596.3|192471.3|192636.4|192511.4|192596.3|192471.3|4
1726732480000|2024-09-19 07:54:40|192590.9|192465.9|192591.3|192466.3|192596|192471|192590.7|192465.7|36
1726732490000|2024-09-19 07:54:50|192595|192470|192591.9|192466.9|192597.3|192472.3|192590.5|192465.5|34
1726732500000|2024-09-19 07:55:00|192596.9|192471.9|192593.1|192468.1|192596.9|192471.9|192555.7|192430.7|36
1726732510000|2024-09-19 07:55:10|192588.1|192463.1|192594.9|192469.9|192597.1|192472.1|192587.3|192462.3|34
1726732520000|2024-09-19 07:55:20|192592.6|192467.6|192593.6|192468.6|192611.5|192486.5|192588.9|192463.9|33
1726732530000|2024-09-19 07:55:30|192592.2|192467.2|192563.9|192438.9|192597.1|192472.1|192556.9|192431.9|38
1726732540000|2024-09-19 07:55:40|192570.8|192445.8|192570.6|192445.6|192575|192450|192558.7|192433.7|23
1726732550000|2024-09-19 07:55:50|192565.7|192440.7|192572.6|192447.6|192577.1|192452.1|192561.9|192436.9|25
1726732560000|2024-09-19 07:56:00|192571.5|192446.5|192590.9|192465.9|192614.2|192489.2|192568.6|192443.6|22
1726732570000|2024-09-19 07:56:10|192587.4|192462.4|192605.6|192480.6|192606.9|192481.9|192587.4|192462.4|24
1726732580000|2024-09-19 07:56:20|192604.6|192479.6|192617.8|192492.8|192620.5|192495.5|192603.8|192478.8|40
1726732590000|2024-09-19 07:56:30|192617.7|192492.7|192614.9|192489.9|192622|192497|192610.6|192485.6|20
1726732600000|2024-09-19 07:56:40|192610.4|192485.4|192615.9|192490.9|192619.5|192494.5|192606.6|192481.6|35
1726732610000|2024-09-19 07:56:50|192618.4|192493.4|192621.7|192496.7|192624|192499|192604.2|192479.2|39
1726732620000|2024-09-19 07:57:00|192610.4|192485.4|192627.6|192502.6|192633.1|192508.1|192610.4|192485.4|39
1726732630000|2024-09-19 07:57:10|192631.2|192506.2|192628.8|192503.8|192632.7|192507.7|192626.9|192501.9|30
1726732640000|2024-09-19 07:57:20|192632.9|192507.9|192607.4|192482.4|192633.9|192508.9|192586.7|192461.7|37
1726732650000|2024-09-19 07:57:30|192607.3|192482.3|192584.5|192459.5|192612.6|192487.6|192584.5|192459.5|38
1726732660000|2024-09-19 07:57:40|192588.9|192463.9|192583.5|192458.5|192590.5|192465.5|192555.8|192430.8|39
1726732670000|2024-09-19 07:57:50|192579.6|192454.6|192577.4|192452.4|192589.4|192464.4|192572.2|192447.2|34
1726732680000|2024-09-19 07:58:00|192575.8|192450.8|192581.4|192456.4|192582.9|192457.9|192571.9|192446.9|36
1726732690000|2024-09-19 07:58:10|192577.2|192452.2|192561.7|192436.7|192581.8|192456.8|192554.7|192429.7|39
1726732700000|2024-09-19 07:58:20|192554.2|192429.2|192569.5|192444.5|192573.4|192448.4|192553.7|192428.7|36
1726732710000|2024-09-19 07:58:30|192570.1|192445.1|192573|192448|192573.9|192448.9|192566.3|192441.3|28
1726732720000|2024-09-19 07:58:40|192566.7|192441.7|192562.3|192437.3|192570.9|192445.9|192561.1|192436.1|17
1726732730000|2024-09-19 07:58:50|192564.9|192439.9|192563.9|192438.9|192571.8|192446.8|192558.9|192433.9|28
1726732740000|2024-09-19 07:59:00|192562.7|192437.7|192581.4|192456.4|192592.7|192467.7|192560.6|192435.6|26
1726732750000|2024-09-19 07:59:10|192577.2|192452.2|192587|192462|192593.4|192468.4|192577.2|192452.2|38
1726732760000|2024-09-19 07:59:20|192589.4|192464.4|192594.4|192469.4|192594.7|192469.7|192588.2|192463.2|21
1726732770000|2024-09-19 07:59:30|192604.9|192479.9|192605.5|192480.5|192607.8|192482.8|192603.3|192478.3|17
1726732780000|2024-09-19 07:59:40|192605|192480|192604.3|192479.3|192612.1|192487.1|192604.3|192479.3|18
1726732790000|2024-09-19 07:59:50|192602.9|192477.9|192546.1|192421.1|192602.9|192477.9|192524.6|192399.6|33
1726732800000|2024-09-19 08:00:00|192547.7|192422.7|192556.3|192431.3|192559.3|192434.3|192547.7|192422.7|18
1726732810000|2024-09-19 08:00:10|192555.8|192430.8|192512.7|192387.7|192555.8|192430.8|192512.7|192387.7|15
1726732820000|2024-09-19 08:00:20|192513.1|192388.1|192511.6|192386.6|192513.5|192388.5|192505.8|192380.8|15
1726732830000|2024-09-19 08:00:30|192507.9|192382.9|192508|192383|192511.9|192386.9|192507.4|192382.4|14
1726732840000|2024-09-19 08:00:40|192511.5|192386.5|192511.7|192386.7|192511.8|192386.8|192508.7|192383.7|10
1726732850000|2024-09-19 08:00:50|192511.6|192386.6|192511.6|192386.6|192511.6|192386.6|192511.6|192386.6|1
1726732860000|2024-09-19 08:01:00|192513.4|192388.4|192510.6|192385.6|192513.4|192388.4|192503.6|192378.6|25
1726732870000|2024-09-19 08:01:10|192508.6|192383.6|192442.2|192317.2|192510.1|192385.1|192433.1|192308.1|19
1726732880000|2024-09-19 08:01:20|192444.6|192319.6|192432.4|192307.4|192445|192320|192425|192300|21
1726732890000|2024-09-19 08:01:30|192439.3|192314.3|192402.8|192277.8|192439.3|192314.3|192398.7|192273.7|12
1726732900000|2024-09-19 08:01:40|192397.6|192272.6|192405.7|192280.7|192405.7|192280.7|192397.6|192272.6|10
1726732910000|2024-09-19 08:01:50|192405.6|192280.6|192405.6|192280.6|192406.5|192281.5|192403.2|192278.2|17
1726732920000|2024-09-19 08:02:00|192403.1|192278.1|192404.5|192279.5|192406.2|192281.2|192399.6|192274.6|29
1726732930000|2024-09-19 08:02:10|192405.3|192280.3|192402.6|192277.6|192405.9|192280.9|192402.6|192277.6|20
1726732940000|2024-09-19 08:02:20|192403.3|192278.3|192405.9|192280.9|192407.9|192282.9|192401.6|192276.6|25
1726732950000|2024-09-19 08:02:30|192405.4|192280.4|192404.1|192279.1|192407.6|192282.6|192401.5|192276.5|17
1726732960000|2024-09-19 08:02:40|192405|192280|192403.5|192278.5|192407.1|192282.1|192400|192275|28
1726732970000|2024-09-19 08:02:50|192403.4|192278.4|192402.9|192277.9|192404|192279|192402.4|192277.4|11
1726732980000|2024-09-19 08:03:00|192405.4|192280.4|192402.4|192277.4|192405.6|192280.6|192400.6|192275.6|15
1726732990000|2024-09-19 08:03:10|192403.6|192278.6|192440.6|192315.6|192464|192339|192401.7|192276.7|16
1726733000000|2024-09-19 08:03:20|192447.2|192322.2|192446.6|192321.6|192459.1|192334.1|192444.5|192319.5|22
1726733010000|2024-09-19 08:03:30|192446.7|192321.7|192440.9|192315.9|192446.9|192321.9|192440.6|192315.6|12
1726733020000|2024-09-19 08:03:40|192440.6|192315.6|192412|192287|192441.7|192316.7|192403.1|192278.1|18
1726733030000|2024-09-19 08:03:50|192411.2|192286.2|192412.1|192287.1|192419.6|192294.6|192407.3|192282.3|23
1726733040000|2024-09-19 08:04:00|192404.5|192279.5|192408|192283|192410.4|192285.4|192399.6|192274.6|19
1726733050000|2024-09-19 08:04:10|192409.6|192284.6|192406.9|192281.9|192409.6|192284.6|192402.7|192277.7|20
1726733060000|2024-09-19 08:04:20|192406.1|192281.1|192404.3|192279.3|192406.1|192281.1|192401|192276|17
1726733070000|2024-09-19 08:04:30|192403.5|192278.5|192405.4|192280.4|192407.3|192282.3|192403.5|192278.5|19
1726733080000|2024-09-19 08:04:40|192406|192281|192404.2|192279.2|192423.8|192298.8|192401.4|192276.4|24
1726733090000|2024-09-19 08:04:50|192405.6|192280.6|192414.1|192289.1|192416.6|192291.6|192403.9|192278.9|26
1726733100000|2024-09-19 08:05:00|192415.3|192290.3|192420.2|192295.2|192421.7|192296.7|192408|192283|22
1726733110000|2024-09-19 08:05:10|192417.9|192292.9|192407.4|192282.4|192418.6|192293.6|192402.9|192277.9|32
1726733120000|2024-09-19 08:05:20|192406.3|192281.3|192401|192276|192406.3|192281.3|192400.7|192275.7|14
1726733130000|2024-09-19 08:05:30|192401.3|192276.3|192399.9|192274.9|192401.5|192276.5|192398.9|192273.9|9
1726733140000|2024-09-19 08:05:40|192399.6|192274.6|192400.4|192275.4|192401.1|192276.1|192397.7|192272.7|8
1726733150000|2024-09-19 08:05:50|192400.8|192275.8|192402.7|192277.7|192402.7|192277.7|192396.6|192271.6|8
1726733160000|2024-09-19 08:06:00|192402.1|192277.1|192398.9|192273.9|192402.9|192277.9|192396.6|192271.6|14
1726733170000|2024-09-19 08:06:10|192398.8|192273.8|192399.7|192274.7|192399.8|192274.8|192398.8|192273.8|5
1726733180000|2024-09-19 08:06:20|192397.1|192272.1|192380|192255|192397.6|192272.6|192361.2|192236.2|22
1726733190000|2024-09-19 08:06:30|192378.8|192253.8|192373.4|192248.4|192378.8|192253.8|192371|192246|4
1726733200000|2024-09-19 08:06:40|192372.8|192247.8|192372|192247|192379.1|192254.1|192369.9|192244.9|18
1726733210000|2024-09-19 08:06:50|192371.8|192246.8|192372.1|192247.1|192372.4|192247.4|192371.5|192246.5|6
1726733220000|2024-09-19 08:07:00|192372.6|192247.6|192368.5|192243.5|192374.2|192249.2|192366.6|192241.6|8
1726733230000|2024-09-19 08:07:10|192366.5|192241.5|192369.4|192244.4|192380.4|192255.4|192366.5|192241.5|13
1726733240000|2024-09-19 08:07:20|192369.9|192244.9|192379.2|192254.2|192385.3|192260.3|192369.6|192244.6|20
1726733250000|2024-09-19 08:07:30|192379.4|192254.4|192373.5|192248.5|192386.8|192261.8|192370.8|192245.8|12
1726733260000|2024-09-19 08:07:40|192374.5|192249.5|192374.5|192249.5|192377.6|192252.6|192372.8|192247.8|15
1726733270000|2024-09-19 08:07:50|192376.4|192251.4|192449.8|192324.8|192450.2|192325.2|192376.4|192251.4|20
1726733280000|2024-09-19 08:08:00|192447.2|192322.2|192434.1|192309.1|192466.3|192341.3|192432.1|192307.1|18
1726733290000|2024-09-19 08:08:10|192434.4|192309.4|192444.6|192319.6|192444.6|192319.6|192433.3|192308.3|5
1726733300000|2024-09-19 08:08:20|192444.3|192319.3|192443.7|192318.7|192444.3|192319.3|192441.5|192316.5|8
1726733310000|2024-09-19 08:08:30|192444.4|192319.4|192403.8|192278.8|192444.4|192319.4|192397|192272|13
1726733320000|2024-09-19 08:08:40|192404.1|192279.1|192405.4|192280.4|192406.7|192281.7|192401.6|192276.6|19
1726733330000|2024-09-19 08:08:50|192408.2|192283.2|192439.9|192314.9|192441.5|192316.5|192408.2|192283.2|9
1726733340000|2024-09-19 08:09:00|192440.1|192315.1|192439.8|192314.8|192440.1|192315.1|192437.9|192312.9|6
1726733350000|2024-09-19 08:09:10|192434.4|192309.4|192406.2|192281.2|192436.4|192311.4|192400.8|192275.8|19
1726733360000|2024-09-19 08:09:20|192405.6|192280.6|192399.9|192274.9|192406.4|192281.4|192397.4|192272.4|36
1726733370000|2024-09-19 08:09:30|192398.1|192273.1|192396.6|192271.6|192404|192279|192392.7|192267.7|24
1726733380000|2024-09-19 08:09:40|192362.6|192237.6|192373.8|192248.8|192373.8|192248.8|192362.6|192237.6|20
1726733390000|2024-09-19 08:09:50|192373.7|192248.7|192373.8|192248.8|192374.1|192249.1|192370.5|192245.5|6
1726733400000|2024-09-19 08:10:00|192371.7|192246.7|192344.5|192219.5|192374.4|192249.4|192344.5|192219.5|11
1726733410000|2024-09-19 08:10:10|192353.2|192228.2|192373.5|192248.5|192375|192250|192353.2|192228.2|17
1726733420000|2024-09-19 08:10:20|192373.6|192248.6|192360.1|192235.1|192373.7|192248.7|192357.6|192232.6|9
1726733430000|2024-09-19 08:10:30|192360.2|192235.2|192324.1|192199.1|192362.7|192237.7|192316.6|192191.6|13
1726733450000|2024-09-19 08:10:50|192321.1|192196.1|192320.1|192195.1|192321.3|192196.3|192320.1|192195.1|8
1726733460000|2024-09-19 08:11:00|192320.4|192195.4|192248.3|192123.3|192320.8|192195.8|192248.3|192123.3|30
1726733470000|2024-09-19 08:11:10|192253.2|192128.2|192254.7|192129.7|192255.9|192130.9|192248.2|192123.2|21
1726733480000|2024-09-19 08:11:20|192255.2|192130.2|192251.2|192126.2|192257.5|192132.5|192250.7|192125.7|23
1726733490000|2024-09-19 08:11:30|192251.7|192126.7|192251.8|192126.8|192254.4|192129.4|192250.9|192125.9|20
1726733500000|2024-09-19 08:11:40|192254.2|192129.2|192308.8|192183.8|192317.5|192192.5|192249.3|192124.3|24
1726733510000|2024-09-19 08:11:50|192308.4|192183.4|192277.5|192152.5|192308.4|192183.4|192275.1|192150.1|26
1726733520000|2024-09-19 08:12:00|192281.4|192156.4|192282.7|192157.7|192288.5|192163.5|192276.7|192151.7|19
1726733530000|2024-09-19 08:12:10|192282.4|192157.4|192290.9|192165.9|192292.7|192167.7|192282.2|192157.2|15
1726733540000|2024-09-19 08:12:20|192289.5|192164.5|192237.1|192112.1|192289.5|192164.5|192221.7|192096.7|25
1726733550000|2024-09-19 08:12:30|192236.9|192111.9|192247.5|192122.5|192255.7|192130.7|192236.9|192111.9|14
1726733560000|2024-09-19 08:12:40|192248.5|192123.5|192224.1|192099.1|192248.5|192123.5|192216.4|192091.4|14
1726733570000|2024-09-19 08:12:50|192224|192099|192222.8|192097.8|192224.4|192099.4|192219.2|192094.2|11
1726733580000|2024-09-19 08:13:00|192222.7|192097.7|192245.1|192120.1|192245.1|192120.1|192222.7|192097.7|15
1726733590000|2024-09-19 08:13:10|192244.6|192119.6|192246.2|192121.2|192247.2|192122.2|192242.7|192117.7|18
1726733600000|2024-09-19 08:13:20|192244.5|192119.5|192255.8|192130.8|192260.4|192135.4|192218.8|192093.8|15
1726733610000|2024-09-19 08:13:30|192256.2|192131.2|192258.5|192133.5|192260.2|192135.2|192250|192125|10
1726733620000|2024-09-19 08:13:40|192254.5|192129.5|192254.3|192129.3|192260.4|192135.4|192251.7|192126.7|14
1726733630000|2024-09-19 08:13:50|192252|192127|192251.7|192126.7|192252.9|192127.9|192248.3|192123.3|11
1726733640000|2024-09-19 08:14:00|192253.5|192128.5|192249|192124|192254|192129|192243|192118|9
1726733650000|2024-09-19 08:14:10|192251|192126|192249.3|192124.3|192255.5|192130.5|192248.9|192123.9|12
1726733660000|2024-09-19 08:14:20|192249|192124|192279.1|192154.1|192286.2|192161.2|192246.9|192121.9|16
1726733670000|2024-09-19 08:14:30|192277.3|192152.3|192279.8|192154.8|192281.6|192156.6|192277.3|192152.3|6
1726733680000|2024-09-19 08:14:40|192280.3|192155.3|192284.3|192159.3|192284.3|192159.3|192280.3|192155.3|5
1726733690000|2024-09-19 08:14:50|192286|192161|192289.1|192164.1|192289.1|192164.1|192286|192161|2
1726733700000|2024-09-19 08:15:00|192289|192164|192288.3|192163.3|192289|192164|192285.3|192160.3|8
1726733710000|2024-09-19 08:15:10|192285.7|192160.7|192317.9|192192.9|192317.9|192192.9|192285.7|192160.7|11
1726733720000|2024-09-19 08:15:20|192314.7|192189.7|192316.4|192191.4|192316.4|192191.4|192311.1|192186.1|6
1726733730000|2024-09-19 08:15:30|192317|192192|192314.9|192189.9|192317.4|192192.4|192310.9|192185.9|19
1726733740000|2024-09-19 08:15:40|192311.6|192186.6|192315.2|192190.2|192315.5|192190.5|192311.5|192186.5|16
1726733750000|2024-09-19 08:15:50|192311.5|192186.5|192312.9|192187.9|192313.8|192188.8|192310.3|192185.3|6
1726733760000|2024-09-19 08:16:00|192309.3|192184.3|192345.6|192220.6|192346.1|192221.1|192305.4|192180.4|18
1726733770000|2024-09-19 08:16:10|192344.7|192219.7|192342.3|192217.3|192346.4|192221.4|192340.5|192215.5|15
1726733780000|2024-09-19 08:16:20|192343.1|192218.1|192342.7|192217.7|192343.4|192218.4|192340.7|192215.7|8
1726733790000|2024-09-19 08:16:30|192340.1|192215.1|192345.6|192220.6|192347.5|192222.5|192340.1|192215.1|10
1726733800000|2024-09-19 08:16:40|192345.3|192220.3|192410.9|192285.9|192418.3|192293.3|192345.3|192220.3|7
1726733810000|2024-09-19 08:16:50|192408.2|192283.2|192403.4|192278.4|192414|192289|192394.8|192269.8|19
1726733820000|2024-09-19 08:17:00|192400|192275|192399.4|192274.4|192400.9|192275.9|192398.3|192273.3|10
1726733830000|2024-09-19 08:17:10|192399.5|192274.5|192402|192277|192404.4|192279.4|192399.1|192274.1|16
1726733840000|2024-09-19 08:17:20|192401.9|192276.9|192369.9|192244.9|192402.2|192277.2|192362.7|192237.7|10
1726733850000|2024-09-19 08:17:30|192371.8|192246.8|192380.3|192255.3|192380.3|192255.3|192371.8|192246.8|12
1726733860000|2024-09-19 08:17:40|192380.7|192255.7|192380.8|192255.8|192381.3|192256.3|192380.7|192255.7|6
1726733870000|2024-09-19 08:17:50|192380|192255|192383.8|192258.8|192384.7|192259.7|192380|192255|10
1726733880000|2024-09-19 08:18:00|192382.6|192257.6|192386.4|192261.4|192391.5|192266.5|192380.4|192255.4|18
1726733890000|2024-09-19 08:18:10|192384|192259|192368.5|192243.5|192384|192259|192365.3|192240.3|13
1726733900000|2024-09-19 08:18:20|192368.7|192243.7|192366|192241|192368.7|192243.7|192364|192239|9
1726733910000|2024-09-19 08:18:30|192363.4|192238.4|192321.8|192196.8|192363.4|192238.4|192311.2|192186.2|17
1726733920000|2024-09-19 08:18:40|192318.4|192193.4|192352.3|192227.3|192352.3|192227.3|192318.4|192193.4|8
1726733930000|2024-09-19 08:18:50|192348.6|192223.6|192353.7|192228.7|192357.8|192232.8|192348.6|192223.6|31
1726733940000|2024-09-19 08:19:00|192351.8|192226.8|192357|192232|192359.3|192234.3|192349|192224|18
1726733950000|2024-09-19 08:19:10|192356.1|192231.1|192356.5|192231.5|192358.4|192233.4|192352.8|192227.8|11
1726733960000|2024-09-19 08:19:20|192352.4|192227.4|192352|192227|192359.7|192234.7|192350.7|192225.7|13
1726733970000|2024-09-19 08:19:30|192331.6|192206.6|192336.2|192211.2|192339.3|192214.3|192327.9|192202.9|17
1726733980000|2024-09-19 08:19:40|192335|192210|192382.3|192257.3|192382.8|192257.8|192334.5|192209.5|27
1726733990000|2024-09-19 08:19:50|192383.4|192258.4|192438.3|192313.3|192462.1|192337.1|192377.8|192252.8|21
1726734000000|2024-09-19 08:20:00|192439.5|192314.5|192432.7|192307.7|192440.5|192315.5|192422.7|192297.7|27
1726734010000|2024-09-19 08:20:10|192432.8|192307.8|192435.3|192310.3|192436.2|192311.2|192431.6|192306.6|17
1726734020000|2024-09-19 08:20:20|192435.5|192310.5|192454.1|192329.1|192454.1|192329.1|192429.2|192304.2|23
1726734030000|2024-09-19 08:20:30|192455.5|192330.5|192468.6|192343.6|192507.6|192382.6|192453.4|192328.4|20
1726734040000|2024-09-19 08:20:40|192468.8|192343.8|192471|192346|192471|192346|192466.1|192341.1|10
1726734050000|2024-09-19 08:20:50|192470.8|192345.8|192472|192347|192472|192347|192469.6|192344.6|7
1726734060000|2024-09-19 08:21:00|192471.9|192346.9|192506.2|192381.2|192508.2|192383.2|192460.5|192335.5|9
1726734070000|2024-09-19 08:21:10|192506|192381|192505.4|192380.4|192506|192381|192501.8|192376.8|4
1726734080000|2024-09-19 08:21:20|192504.1|192379.1|192496.2|192371.2|192509.4|192384.4|192491.4|192366.4|14
1726734090000|2024-09-19 08:21:30|192476.3|192351.3|192489.6|192364.6|192492.2|192367.2|192474.4|192349.4|22
1726734100000|2024-09-19 08:21:40|192489.1|192364.1|192494|192369|192498.2|192373.2|192471|192346|23
1726734110000|2024-09-19 08:21:50|192497.2|192372.2|192499.4|192374.4|192499.4|192374.4|192495.5|192370.5|14
1726734120000|2024-09-19 08:22:00|192496.9|192371.9|192509|192384|192512.6|192387.6|192492|192367|36
1726734130000|2024-09-19 08:22:10|192512|192387|192465.7|192340.7|192513.6|192388.6|192460.1|192335.1|29
1726734140000|2024-09-19 08:22:20|192465.8|192340.8|192461.4|192336.4|192467.6|192342.6|192461.4|192336.4|15
1726734150000|2024-09-19 08:22:30|192459.2|192334.2|192461|192336|192469.9|192344.9|192457.2|192332.2|32
1726734160000|2024-09-19 08:22:40|192462.4|192337.4|192437.3|192312.3|192463|192338|192430|192305|20
1726734170000|2024-09-19 08:22:50|192433.7|192308.7|192438.9|192313.9|192438.9|192313.9|192426.4|192301.4|26
1726734180000|2024-09-19 08:23:00|192439.4|192314.4|192435.2|192310.2|192439.4|192314.4|192424.9|192299.9|26
1726734190000|2024-09-19 08:23:10|192435.4|192310.4|192433.9|192308.9|192436.6|192311.6|192425.2|192300.2|27
1726734200000|2024-09-19 08:23:20|192428.1|192303.1|192434.1|192309.1|192434.1|192309.1|192405.9|192280.9|5
1726734210000|2024-09-19 08:23:30|192434.7|192309.7|192415.8|192290.8|192458.3|192333.3|192415.8|192290.8|16
1726734220000|2024-09-19 08:23:40|192421.7|192296.7|192434.4|192309.4|192435.3|192310.3|192417.9|192292.9|22
1726734230000|2024-09-19 08:23:50|192431.5|192306.5|192433.6|192308.6|192435.8|192310.8|192429.9|192304.9|16
1726734240000|2024-09-19 08:24:00|192433.2|192308.2|192433|192308|192433.8|192308.8|192427.7|192302.7|19
1726734250000|2024-09-19 08:24:10|192437.6|192312.6|192435.6|192310.6|192437.6|192312.6|192431.9|192306.9|20
1726734260000|2024-09-19 08:24:20|192432|192307|192426.9|192301.9|192435.8|192310.8|192423.6|192298.6|39
1726734270000|2024-09-19 08:24:30|192426.6|192301.6|192426.9|192301.9|192429.4|192304.4|192418.5|192293.5|28
1726734280000|2024-09-19 08:24:40|192426.3|192301.3|192425.9|192300.9|192429.8|192304.8|192421|192296|39
1726734290000|2024-09-19 08:24:50|192426.9|192301.9|192439.7|192314.7|192443.7|192318.7|192421.7|192296.7|35
1726734300000|2024-09-19 08:25:00|192443.5|192318.5|192468.3|192343.3|192479.6|192354.6|192431.8|192306.8|39
1726734310000|2024-09-19 08:25:10|192470.6|192345.6|192455.8|192330.8|192474.1|192349.1|192455.4|192330.4|39
1726734320000|2024-09-19 08:25:20|192460|192335|192455.6|192330.6|192477|192352|192451.6|192326.6|40
1726734330000|2024-09-19 08:25:30|192456.5|192331.5|192456.7|192331.7|192458.8|192333.8|192452.4|192327.4|37
1726734340000|2024-09-19 08:25:40|192456.2|192331.2|192464.8|192339.8|192471.6|192346.6|192453.7|192328.7|40
1726734350000|2024-09-19 08:25:50|192465.2|192340.2|192430.9|192305.9|192467.6|192342.6|192430.7|192305.7|39
1726734360000|2024-09-19 08:26:00|192426.1|192301.1|192476.4|192351.4|192479.3|192354.3|192426.1|192301.1|39
1726734370000|2024-09-19 08:26:10|192478.9|192353.9|192492.1|192367.1|192508.3|192383.3|192475.7|192350.7|37
1726734380000|2024-09-19 08:26:20|192493.5|192368.5|192489.3|192364.3|192496.6|192371.6|192488.1|192363.1|37
1726734390000|2024-09-19 08:26:30|192472.5|192347.5|192492.6|192367.6|192497.5|192372.5|192470.1|192345.1|35
1726734400000|2024-09-19 08:26:40|192477|192352|192480.3|192355.3|192483.8|192358.8|192472.1|192347.1|40
1726734410000|2024-09-19 08:26:50|192478.8|192353.8|192468.7|192343.7|192483.6|192358.6|192468.7|192343.7|39
1726734420000|2024-09-19 08:27:00|192467.6|192342.6|192448.7|192323.7|192482|192357|192443.7|192318.7|39
1726734430000|2024-09-19 08:27:10|192449.9|192324.9|192585.9|192460.9|192611.5|192486.5|192443.1|192318.1|32
1726734440000|2024-09-19 08:27:20|192589|192464|192586.1|192461.1|192592|192467|192578|192453|23
1726734450000|2024-09-19 08:27:30|192586.4|192461.4|192549.3|192424.3|192586.4|192461.4|192547.7|192422.7|17
1726734460000|2024-09-19 08:27:40|192549.7|192424.7|192522|192397|192549.7|192424.7|192518.9|192393.9|9
1726734470000|2024-09-19 08:27:50|192523|192398|192537.1|192412.1|192537.2|192412.2|192523|192398|20
1726734480000|2024-09-19 08:28:00|192535.9|192410.9|192523.9|192398.9|192537.2|192412.2|192517.8|192392.8|20
1726734490000|2024-09-19 08:28:10|192520.6|192395.6|192519.9|192394.9|192526.5|192401.5|192519.9|192394.9|15
1726734500000|2024-09-19 08:28:20|192519.8|192394.8|192513.1|192388.1|192519.8|192394.8|192503.7|192378.7|17
1726734510000|2024-09-19 08:28:30|192513.5|192388.5|192516.4|192391.4|192518.1|192393.1|192507.7|192382.7|25
1726734520000|2024-09-19 08:28:40|192514.3|192389.3|192513.8|192388.8|192518.9|192393.9|192507.6|192382.6|29
1726734530000|2024-09-19 08:28:50|192513.7|192388.7|192441.5|192316.5|192523.8|192398.8|192434.5|192309.5|21
1726734540000|2024-09-19 08:29:00|192442.1|192317.1|192389|192264|192443.4|192318.4|192387.8|192262.8|20
1726734550000|2024-09-19 08:29:10|192386.6|192261.6|192387.3|192262.3|192397.6|192272.6|192369.1|192244.1|25
1726734560000|2024-09-19 08:29:20|192384.6|192259.6|192420.3|192295.3|192420.3|192295.3|192380.6|192255.6|22
1726734570000|2024-09-19 08:29:30|192424.3|192299.3|192426.3|192301.3|192426.3|192301.3|192408.6|192283.6|22
1726734580000|2024-09-19 08:29:40|192422.8|192297.8|192439.3|192314.3|192441.9|192316.9|192421.6|192296.6|23
1726734590000|2024-09-19 08:29:50|192436.5|192311.5|192420.9|192295.9|192436.5|192311.5|192420|192295|11
1726734600000|2024-09-19 08:30:00|192421.9|192296.9|192421.3|192296.3|192424|192299|192416|192291|14
1726734610000|2024-09-19 08:30:10|192418.6|192293.6|192393.3|192268.3|192421|192296|192387.6|192262.6|19
1726734620000|2024-09-19 08:30:20|192396.6|192271.6|192404.2|192279.2|192404.2|192279.2|192390.8|192265.8|12
1726734630000|2024-09-19 08:30:30|192420.3|192295.3|192422.8|192297.8|192422.8|192297.8|192420.3|192295.3|3
1726734640000|2024-09-19 08:30:40|192422.7|192297.7|192418.2|192293.2|192422.7|192297.7|192417.2|192292.2|11
1726734650000|2024-09-19 08:30:50|192417.9|192292.9|192395.6|192270.6|192420.6|192295.6|192387.6|192262.6|18
1726734660000|2024-09-19 08:31:00|192391.3|192266.3|192401.8|192276.8|192425|192300|192388.5|192263.5|16
1726734670000|2024-09-19 08:31:10|192415|192290|192396.7|192271.7|192417|192292|192392.9|192267.9|13
1726734680000|2024-09-19 08:31:20|192396.3|192271.3|192353.1|192228.1|192396.3|192271.3|192350.2|192225.2|27
1726734690000|2024-09-19 08:31:30|192353|192228|192348.1|192223.1|192359.6|192234.6|192345.5|192220.5|23
1726734700000|2024-09-19 08:31:40|192345.1|192220.1|192317.6|192192.6|192345.1|192220.1|192316.8|192191.8|10
1726734710000|2024-09-19 08:31:50|192319|192194|192316|192191|192322.3|192197.3|192313.7|192188.7|24
1726734720000|2024-09-19 08:32:00|192313.6|192188.6|192312.2|192187.2|192318.1|192193.1|192312|192187|8
1726734730000|2024-09-19 08:32:10|192312|192187|192373.4|192248.4|192374.3|192249.3|192292.8|192167.8|18
1726734740000|2024-09-19 08:32:20|192373.7|192248.7|192367.7|192242.7|192373.7|192248.7|192363.4|192238.4|9
1726734750000|2024-09-19 08:32:30|192372.2|192247.2|192415.4|192290.4|192457.2|192332.2|192372.2|192247.2|29
1726734760000|2024-09-19 08:32:40|192418.6|192293.6|192416.4|192291.4|192422.4|192297.4|192416.4|192291.4|8
1726734770000|2024-09-19 08:32:50|192416.5|192291.5|192434.6|192309.6|192447|192322|192416.5|192291.5|15
1726734780000|2024-09-19 08:33:00|192449.3|192324.3|192479.3|192354.3|192504.8|192379.8|192449.3|192324.3|23
1726734790000|2024-09-19 08:33:10|192479.5|192354.5|192484.9|192359.9|192485|192360|192479.5|192354.5|13
1726734800000|2024-09-19 08:33:20|192480.3|192355.3|192444.2|192319.2|192484.8|192359.8|192439.3|192314.3|12
1726734810000|2024-09-19 08:33:30|192446.6|192321.6|192466.8|192341.8|192466.8|192341.8|192443.4|192318.4|24
1726734820000|2024-09-19 08:33:40|192466.7|192341.7|192482.8|192357.8|192488|192363|192444.5|192319.5|28
1726734830000|2024-09-19 08:33:50|192478.8|192353.8|192495.3|192370.3|192498.3|192373.3|192478.1|192353.1|28
1726734840000|2024-09-19 08:34:00|192494.1|192369.1|192492.6|192367.6|192497.6|192372.6|192480.4|192355.4|18
1726734850000|2024-09-19 08:34:10|192496|192371|192551.1|192426.1|192562.8|192437.8|192496|192371|25
1726734860000|2024-09-19 08:34:20|192551|192426|192547.1|192422.1|192555.5|192430.5|192523.8|192398.8|27
1726734870000|2024-09-19 08:34:30|192541|192416|192550.8|192425.8|192562|192437|192527.6|192402.6|34
1726734880000|2024-09-19 08:34:40|192550.9|192425.9|192576.9|192451.9|192598|192473|192550.9|192425.9|27
1726734890000|2024-09-19 08:34:50|192577|192452|192586.8|192461.8|192592.4|192467.4|192567.8|192442.8|35
1726734900000|2024-09-19 08:35:00|192585.8|192460.8|192609.1|192484.1|192639.9|192514.9|192585.8|192460.8|32
1726734910000|2024-09-19 08:35:10|192608.6|192483.6|192594|192469|192609.3|192484.3|192594|192469|16
1726734920000|2024-09-19 08:35:20|192594.1|192469.1|192593.3|192468.3|192596.4|192471.4|192591.4|192466.4|17
1726734930000|2024-09-19 08:35:30|192594.2|192469.2|192590.5|192465.5|192596.7|192471.7|192561.1|192436.1|24
1726734940000|2024-09-19 08:35:40|192590.1|192465.1|192591.5|192466.5|192592.1|192467.1|192589|192464|17
1726734950000|2024-09-19 08:35:50|192591.4|192466.4|192608.9|192483.9|192616.9|192491.9|192591.3|192466.3|26
1726734960000|2024-09-19 08:36:00|192611.7|192486.7|192608.6|192483.6|192613.4|192488.4|192567.1|192442.1|28
1726734970000|2024-09-19 08:36:10|192609.2|192484.2|192588.2|192463.2|192609.7|192484.7|192588.2|192463.2|16
1726734980000|2024-09-19 08:36:20|192592.4|192467.4|192596.6|192471.6|192612|192487|192592.1|192467.1|15
1726734990000|2024-09-19 08:36:30|192594.8|192469.8|192585.1|192460.1|192594.8|192469.8|192584.2|192459.2|11
1726735000000|2024-09-19 08:36:40|192581.1|192456.1|192582.6|192457.6|192593.8|192468.8|192561.4|192436.4|18
1726735010000|2024-09-19 08:36:50|192581.4|192456.4|192528.2|192403.2|192592.5|192467.5|192528.2|192403.2|22
1726735020000|2024-09-19 08:37:00|192514.9|192389.9|192529|192404|192531.3|192406.3|192514.9|192389.9|11
1726735030000|2024-09-19 08:37:10|192528.7|192403.7|192527.2|192402.2|192528.7|192403.7|192522|192397|10
1726735040000|2024-09-19 08:37:20|192526.2|192401.2|192526.4|192401.4|192526.5|192401.5|192526.2|192401.2|5
1726735050000|2024-09-19 08:37:30|192525.7|192400.7|192521.5|192396.5|192525.7|192400.7|192519.3|192394.3|11
1726735060000|2024-09-19 08:37:40|192522|192397|192520.9|192395.9|192524|192399|192520.1|192395.1|13
1726735070000|2024-09-19 08:37:50|192521.1|192396.1|192522.2|192397.2|192550.1|192425.1|192501.3|192376.3|13
1726735080000|2024-09-19 08:38:00|192522.5|192397.5|192536.6|192411.6|192543.2|192418.2|192522.5|192397.5|5
1726735090000|2024-09-19 08:38:10|192534.6|192409.6|192522.4|192397.4|192534.6|192409.6|192521.4|192396.4|16
1726735100000|2024-09-19 08:38:20|192521.4|192396.4|192523.9|192398.9|192529.7|192404.7|192516.2|192391.2|17
1726735110000|2024-09-19 08:38:30|192529.1|192404.1|192532.4|192407.4|192537.2|192412.2|192529.1|192404.1|5
1726735120000|2024-09-19 08:38:40|192527.7|192402.7|192514.1|192389.1|192527.7|192402.7|192512|192387|18
1726735130000|2024-09-19 08:38:50|192514.5|192389.5|192512.4|192387.4|192516|192391|192512.4|192387.4|6
1726735140000|2024-09-19 08:39:00|192515.9|192390.9|192515|192390|192516.8|192391.8|192511.9|192386.9|11
1726735150000|2024-09-19 08:39:10|192511.6|192386.6|192512.1|192387.1|192516|192391|192504|192379|21
1726735160000|2024-09-19 08:39:20|192511.9|192386.9|192504.9|192379.9|192513.6|192388.6|192504.5|192379.5|17
1726735170000|2024-09-19 08:39:30|192505.1|192380.1|192505.4|192380.4|192506.1|192381.1|192504.1|192379.1|9
1726735180000|2024-09-19 08:39:40|192509.6|192384.6|192510.5|192385.5|192511.6|192386.6|192507.3|192382.3|11
1726735190000|2024-09-19 08:39:50|192509.8|192384.8|192506.8|192381.8|192509.8|192384.8|192506.8|192381.8|6
1726735200000|2024-09-19 08:40:00|192504.5|192379.5|192444.2|192319.2|192514.7|192389.7|192442.2|192317.2|38
1726735210000|2024-09-19 08:40:10|192445.3|192320.3|192443.9|192318.9|192445.3|192320.3|192438.1|192313.1|18
1726735220000|2024-09-19 08:40:20|192443.1|192318.1|192448.6|192323.6|192450.8|192325.8|192432.7|192307.7|32
1726735230000|2024-09-19 08:40:30|192454.9|192329.9|192442.5|192317.5|192457.5|192332.5|192442.5|192317.5|16
1726735240000|2024-09-19 08:40:40|192445.5|192320.5|192436.2|192311.2|192446.6|192321.6|192431.6|192306.6|30
1726735250000|2024-09-19 08:40:50|192436.4|192311.4|192438.1|192313.1|192442.2|192317.2|192436.4|192311.4|13
1726735260000|2024-09-19 08:41:00|192440.3|192315.3|192409|192284|192440.3|192315.3|192395.7|192270.7|21
1726735270000|2024-09-19 08:41:10|192408.9|192283.9|192407.8|192282.8|192411.9|192286.9|192403.6|192278.6|19
1726735280000|2024-09-19 08:41:20|192406.9|192281.9|192408.9|192283.9|192413.9|192288.9|192396.5|192271.5|30
1726735290000|2024-09-19 08:41:30|192410.8|192285.8|192409.3|192284.3|192413.4|192288.4|192400.7|192275.7|34
1726735300000|2024-09-19 08:41:40|192407.9|192282.9|192481.8|192356.8|192483.6|192358.6|192407.4|192282.4|33
1726735310000|2024-09-19 08:41:50|192482|192357|192507|192382|192510.7|192385.7|192482|192357|26
1726735320000|2024-09-19 08:42:00|192507.9|192382.9|192511.2|192386.2|192511.2|192386.2|192506.1|192381.1|6
1726735330000|2024-09-19 08:42:10|192508.6|192383.6|192503.1|192378.1|192509.1|192384.1|192484.8|192359.8|15
1726735340000|2024-09-19 08:42:20|192506.4|192381.4|192508.8|192383.8|192511.6|192386.6|192487.6|192362.6|22
1726735350000|2024-09-19 08:42:30|192505.3|192380.3|192509.4|192384.4|192513.8|192388.8|192504.3|192379.3|23
1726735360000|2024-09-19 08:42:40|192511.8|192386.8|192481.2|192356.2|192514.7|192389.7|192470.8|192345.8|27
1726735370000|2024-09-19 08:42:50|192480.7|192355.7|192442.5|192317.5|192481.1|192356.1|192437.3|192312.3|28
1726735380000|2024-09-19 08:43:00|192442.6|192317.6|192419.1|192294.1|192445.8|192320.8|192416|192291|28
1726735390000|2024-09-19 08:43:10|192411.9|192286.9|192431|192306|192441.2|192316.2|192411.9|192286.9|34
1726735400000|2024-09-19 08:43:20|192438.7|192313.7|192444.2|192319.2|192447.4|192322.4|192430.4|192305.4|38
1726735410000|2024-09-19 08:43:30|192444.4|192319.4|192449.2|192324.2|192449.2|192324.2|192438.4|192313.4|38
1726735420000|2024-09-19 08:43:40|192447.8|192322.8|192439.9|192314.9|192447.8|192322.8|192438.4|192313.4|39
1726735430000|2024-09-19 08:43:50|192444.8|192319.8|192479.4|192354.4|192485.3|192360.3|192442.2|192317.2|39
1726735440000|2024-09-19 08:44:00|192476.5|192351.5|192474.3|192349.3|192483.6|192358.6|192472|192347|25
1726735450000|2024-09-19 08:44:10|192471.9|192346.9|192478.2|192353.2|192480.7|192355.7|192466.1|192341.1|31
1726735460000|2024-09-19 08:44:20|192471.9|192346.9|192478.9|192353.9|192485.4|192360.4|192465.9|192340.9|40
1726735470000|2024-09-19 08:44:30|192476.9|192351.9|192475.6|192350.6|192484.5|192359.5|192465.8|192340.8|40
1726735480000|2024-09-19 08:44:40|192481.3|192356.3|192476.8|192351.8|192481.6|192356.6|192467.6|192342.6|38
1726735490000|2024-09-19 08:44:50|192469.1|192344.1|192476.4|192351.4|192480.9|192355.9|192465.5|192340.5|40
1726735500000|2024-09-19 08:45:00|192465.7|192340.7|192513.5|192388.5|192514.7|192389.7|192465.7|192340.7|38
1726735510000|2024-09-19 08:45:10|192509.4|192384.4|192501.3|192376.3|192519.2|192394.2|192501.3|192376.3|33
1726735520000|2024-09-19 08:45:20|192508.4|192383.4|192492.5|192367.5|192513.2|192388.2|192489.9|192364.9|39
1726735530000|2024-09-19 08:45:30|192503.1|192378.1|192471.8|192346.8|192509.4|192384.4|192465|192340|30
1726735540000|2024-09-19 08:45:40|192482.2|192357.2|192459.5|192334.5|192482.2|192357.2|192459.5|192334.5|22
1726735550000|2024-09-19 08:45:50|192468.3|192343.3|192426.9|192301.9|192468.3|192343.3|192420.2|192295.2|31
1726735560000|2024-09-19 08:46:00|192427.1|192302.1|192435.3|192310.3|192436|192311|192426.8|192301.8|17
1726735570000|2024-09-19 08:46:10|192435.6|192310.6|192438.2|192313.2|192442.7|192317.7|192433.7|192308.7|22
1726735580000|2024-09-19 08:46:20|192438.8|192313.8|192443.9|192318.9|192445.6|192320.6|192430.3|192305.3|39
1726735590000|2024-09-19 08:46:30|192439.2|192314.2|192438.4|192313.4|192445.1|192320.1|192418.7|192293.7|39
1726735600000|2024-09-19 08:46:40|192440|192315|192438|192313|192444.8|192319.8|192432.4|192307.4|40
1726735610000|2024-09-19 08:46:50|192441.1|192316.1|192437.7|192312.7|192441.8|192316.8|192432|192307|38
1726735620000|2024-09-19 08:47:00|192443.8|192318.8|192443.4|192318.4|192447.7|192322.7|192431.5|192306.5|40
1726735630000|2024-09-19 08:47:10|192445.5|192320.5|192449.3|192324.3|192466.5|192341.5|192437|192312|34
1726735640000|2024-09-19 08:47:20|192449|192324|192448.4|192323.4|192457.7|192332.7|192437.1|192312.1|33
1726735650000|2024-09-19 08:47:30|192442.1|192317.1|192470.2|192345.2|192474.5|192349.5|192439.9|192314.9|32
1726735660000|2024-09-19 08:47:40|192474.5|192349.5|192470.8|192345.8|192475.5|192350.5|192470.8|192345.8|13
1726735670000|2024-09-19 08:47:50|192474.5|192349.5|192500.7|192375.7|192500.7|192375.7|192470|192345|22
1726735680000|2024-09-19 08:48:00|192499.9|192374.9|192502.4|192377.4|192502.6|192377.6|192494.5|192369.5|34
1726735690000|2024-09-19 08:48:10|192501.1|192376.1|192499.7|192374.7|192504.6|192379.6|192498.1|192373.1|26
1726735700000|2024-09-19 08:48:20|192503.7|192378.7|192498|192373|192507|192382|192497.6|192372.6|39
1726735710000|2024-09-19 08:48:30|192497.4|192372.4|192501.9|192376.9|192512.4|192387.4|192497.2|192372.2|39
1726735720000|2024-09-19 08:48:40|192502.7|192377.7|192506.2|192381.2|192509|192384|192499.3|192374.3|38
1726735730000|2024-09-19 08:48:50|192505.5|192380.5|192504.4|192379.4|192511.5|192386.5|192499|192374|38
1726735740000|2024-09-19 08:49:00|192507.5|192382.5|192500.2|192375.2|192512.6|192387.6|192499.6|192374.6|37
1726735750000|2024-09-19 08:49:10|192501.7|192376.7|192506.8|192381.8|192508.5|192383.5|192499.9|192374.9|39
1726735760000|2024-09-19 08:49:20|192507.7|192382.7|192509.4|192384.4|192510.9|192385.9|192501.4|192376.4|38
1726735770000|2024-09-19 08:49:30|192509.2|192384.2|192505.8|192380.8|192509.5|192384.5|192501|192376|37
1726735780000|2024-09-19 08:49:40|192501|192376|192480.9|192355.9|192505.9|192380.9|192480.4|192355.4|30
1726735790000|2024-09-19 08:49:50|192484.6|192359.6|192483|192358|192486.8|192361.8|192479|192354|14
1726735800000|2024-09-19 08:50:00|192479.6|192354.6|192482.2|192357.2|192483.3|192358.3|192472.8|192347.8|22
1726735810000|2024-09-19 08:50:10|192482.5|192357.5|192504.9|192379.9|192505.2|192380.2|192482.5|192357.5|29
1726735820000|2024-09-19 08:50:20|192494.6|192369.6|192501.3|192376.3|192507.1|192382.1|192494.6|192369.6|35
1726735830000|2024-09-19 08:50:30|192505|192380|192468.2|192343.2|192510.3|192385.3|192462.2|192337.2|36
1726735840000|2024-09-19 08:50:40|192467|192342|192459.7|192334.7|192467|192342|192451.5|192326.5|31
1726735850000|2024-09-19 08:50:50|192456.8|192331.8|192466|192341|192474.2|192349.2|192456.8|192331.8|19
1726735860000|2024-09-19 08:51:00|192461.4|192336.4|192466.6|192341.6|192466.6|192341.6|192461.4|192336.4|9
1726735870000|2024-09-19 08:51:10|192463.9|192338.9|192464.9|192339.9|192490.9|192365.9|192463.9|192338.9|12
1726735880000|2024-09-19 08:51:20|192469.6|192344.6|192450.4|192325.4|192471.5|192346.5|192450.4|192325.4|37
1726735890000|2024-09-19 08:51:30|192452.5|192327.5|192454|192329|192459.9|192334.9|192449.9|192324.9|37
1726735900000|2024-09-19 08:51:40|192451.9|192326.9|192419.2|192294.2|192454.9|192329.9|192416.9|192291.9|22
1726735910000|2024-09-19 08:51:50|192415.6|192290.6|192399|192274|192417.1|192292.1|192389.9|192264.9|36
1726735920000|2024-09-19 08:52:00|192395.5|192270.5|192400.4|192275.4|192404.8|192279.8|192392.6|192267.6|36
1726735930000|2024-09-19 08:52:10|192397.8|192272.8|192399.9|192274.9|192400|192275|192389.3|192264.3|40
1726735940000|2024-09-19 08:52:20|192399.2|192274.2|192393|192268|192403.2|192278.2|192370.8|192245.8|20
1726735950000|2024-09-19 08:52:30|192390.2|192265.2|192394.2|192269.2|192403.3|192278.3|192389.8|192264.8|40
1726735960000|2024-09-19 08:52:40|192391.3|192266.3|192325.4|192200.4|192400.1|192275.1|192316.5|192191.5|35
1726735970000|2024-09-19 08:52:50|192327.4|192202.4|192325.3|192200.3|192327.4|192202.4|192313.3|192188.3|16
1726735980000|2024-09-19 08:53:00|192321|192196|192325.2|192200.2|192325.2|192200.2|192321|192196|6
1726735990000|2024-09-19 08:53:10|192321.3|192196.3|192360.9|192235.9|192378.1|192253.1|192321.3|192196.3|23
1726736000000|2024-09-19 08:53:20|192359|192234|192288.5|192163.5|192370.2|192245.2|192288.5|192163.5|13
1726736010000|2024-09-19 08:53:30|192288.8|192163.8|192279.5|192154.5|192290.5|192165.5|192276.7|192151.7|11
1726736020000|2024-09-19 08:53:40|192279.6|192154.6|192286.4|192161.4|192289.3|192164.3|192278.5|192153.5|20
1726736030000|2024-09-19 08:53:50|192286.3|192161.3|192286.5|192161.5|192286.6|192161.6|192281|192156|15
1726736040000|2024-09-19 08:54:00|192286.7|192161.7|192286.6|192161.6|192287.8|192162.8|192283|192158|13
1726736050000|2024-09-19 08:54:10|192286.5|192161.5|192323.1|192198.1|192323.1|192198.1|192283.9|192158.9|16
1726736060000|2024-09-19 08:54:20|192320.8|192195.8|192347|192222|192362.8|192237.8|192320.8|192195.8|17
1726736070000|2024-09-19 08:54:30|192347.4|192222.4|192352.3|192227.3|192352.7|192227.7|192346.7|192221.7|22
1726736080000|2024-09-19 08:54:40|192351.1|192226.1|192308.8|192183.8|192351.2|192226.2|192293.5|192168.5|15
1726736090000|2024-09-19 08:54:50|192306.8|192181.8|192308.8|192183.8|192311.2|192186.2|192306.8|192181.8|15
1726736100000|2024-09-19 08:55:00|192310.7|192185.7|192253.4|192128.4|192310.7|192185.7|192248.1|192123.1|21
1726736110000|2024-09-19 08:55:10|192259.2|192134.2|192269.6|192144.6|192270|192145|192251.6|192126.6|21
1726736120000|2024-09-19 08:55:20|192272|192147|192266.8|192141.8|192274.1|192149.1|192266.8|192141.8|6
1726736130000|2024-09-19 08:55:30|192269.6|192144.6|192264.4|192139.4|192269.9|192144.9|192264.4|192139.4|11
1726736140000|2024-09-19 08:55:40|192264.7|192139.7|192296.5|192171.5|192296.5|192171.5|192264.5|192139.5|12
1726736150000|2024-09-19 08:55:50|192296.6|192171.6|192302.4|192177.4|192307.6|192182.6|192292.1|192167.1|9
1726736160000|2024-09-19 08:56:00|192302.9|192177.9|192300.9|192175.9|192303.5|192178.5|192300.6|192175.6|13
1726736170000|2024-09-19 08:56:10|192300.4|192175.4|192251.3|192126.3|192300.8|192175.8|192249.3|192124.3|10
1726736180000|2024-09-19 08:56:20|192250.4|192125.4|192236.5|192111.5|192250.4|192125.4|192232.5|192107.5|23
1726736200000|2024-09-19 08:56:40|192236.4|192111.4|192230.5|192105.5|192236.4|192111.4|192225.8|192100.8|10
1726736210000|2024-09-19 08:56:50|192227.8|192102.8|192244.1|192119.1|192253.3|192128.3|192227.8|192102.8|12
1726736220000|2024-09-19 08:57:00|192242.7|192117.7|192238|192113|192242.7|192117.7|192235.2|192110.2|23
1726736230000|2024-09-19 08:57:10|192235.1|192110.1|192190.3|192065.3|192237.8|192112.8|192185.9|192060.9|14
1726736240000|2024-09-19 08:57:20|192189.7|192064.7|192225.1|192100.1|192225.1|192100.1|192176.6|192051.6|8
1726736250000|2024-09-19 08:57:30|192208.2|192083.2|192237.3|192112.3|192250.5|192125.5|192208.2|192083.2|24
1726736260000|2024-09-19 08:57:40|192233.7|192108.7|192188.4|192063.4|192237.9|192112.9|192188.4|192063.4|11
1726736270000|2024-09-19 08:57:50|192190.2|192065.2|192181.6|192056.6|192191.3|192066.3|192180.2|192055.2|6
1726736280000|2024-09-19 08:58:00|192182.3|192057.3|192224.6|192099.6|192225.5|192100.5|192181.2|192056.2|28
1726736290000|2024-09-19 08:58:10|192223.8|192098.8|192226.5|192101.5|192227.9|192102.9|192216.2|192091.2|19
1726736300000|2024-09-19 08:58:20|192226.9|192101.9|192208.5|192083.5|192226.9|192101.9|192199.1|192074.1|29
1726736310000|2024-09-19 08:58:30|192206.8|192081.8|192212.8|192087.8|192213.4|192088.4|192201|192076|17
1726736320000|2024-09-19 08:58:40|192209.4|192084.4|192209.8|192084.8|192229.5|192104.5|192208.7|192083.7|30
1726736330000|2024-09-19 08:58:50|192212.7|192087.7|192215.7|192090.7|192216.4|192091.4|192206.7|192081.7|32
1726736340000|2024-09-19 08:59:00|192212.3|192087.3|192215.6|192090.6|192219|192094|192207.1|192082.1|31
1726736350000|2024-09-19 08:59:10|192215.5|192090.5|192216.6|192091.6|192218.4|192093.4|192210.4|192085.4|33
1726736360000|2024-09-19 08:59:20|192215.6|192090.6|192229|192104|192229|192104|192210.8|192085.8|38
1726736370000|2024-09-19 08:59:30|192214|192089|192206.2|192081.2|192229.5|192104.5|192194.8|192069.8|27
1726736380000|2024-09-19 08:59:40|192207.3|192082.3|192211.2|192086.2|192211.2|192086.2|192205|192080|20
1726736390000|2024-09-19 08:59:50|192210.3|192085.3|192208.5|192083.5|192211|192086|192204|192079|29
1726736400000|2024-09-19 09:00:00|192208|192083|192139.5|192014.5|192208.4|192083.4|192133.6|192008.6|15
1726736410000|2024-09-19 09:00:10|192138.6|192013.6|192146|192021|192151.1|192026.1|192136.3|192011.3|17
1726736420000|2024-09-19 09:00:20|192145|192020|192200.2|192075.2|192212|192087|192145|192020|31
1726736430000|2024-09-19 09:00:30|192200|192075|192183.3|192058.3|192225.9|192100.9|192173|192048|31
1726736440000|2024-09-19 09:00:40|192182.9|192057.9|192186.4|192061.4|192186.7|192061.7|192181.2|192056.2|20
1726736450000|2024-09-19 09:00:50|192185.9|192060.9|192154.8|192029.8|192187.7|192062.7|192150.1|192025.1|26
1726736460000|2024-09-19 09:01:00|192155.1|192030.1|192137.6|192012.6|192156.8|192031.8|192134.1|192009.1|28
1726736470000|2024-09-19 09:01:10|192130.3|192005.3|192127.2|192002.2|192138.5|192013.5|192117.7|191992.7|22
1726736480000|2024-09-19 09:01:20|192125|192000|192139|192014|192148.8|192023.8|192122|191997|28
1726736490000|2024-09-19 09:01:30|192141|192016|192130|192005|192150.3|192025.3|192127.2|192002.2|37
1726736500000|2024-09-19 09:01:40|192133.2|192008.2|192140.8|192015.8|192143.6|192018.6|192127.9|192002.9|38
1726736510000|2024-09-19 09:01:50|192140.2|192015.2|192096.2|191971.2|192141.1|192016.1|192094.8|191969.8|23
1726736520000|2024-09-19 09:02:00|192100.2|191975.2|192091|191966|192100.2|191975.2|192087.8|191962.8|34
1726736530000|2024-09-19 09:02:10|192094|191969|192093.4|191968.4|192097.3|191972.3|192088.5|191963.5|37
1726736540000|2024-09-19 09:02:20|192092.4|191967.4|192091.8|191966.8|192096.8|191971.8|192088.7|191963.7|31
1726736550000|2024-09-19 09:02:30|192091|191966|192091|191966|192095.6|191970.6|192087.5|191962.5|25
1726736560000|2024-09-19 09:02:40|192091.8|191966.8|192094|191969|192096.6|191971.6|192085.1|191960.1|25
1726736570000|2024-09-19 09:02:50|192093.9|191968.9|192089.5|191964.5|192093.9|191968.9|192080.8|191955.8|19
1726736580000|2024-09-19 09:03:00|192089.9|191964.9|192090|191965|192090|191965|192084.6|191959.6|15
1726736590000|2024-09-19 09:03:10|192091|191966|192090.7|191965.7|192091.5|191966.5|192087.7|191962.7|12
1726736600000|2024-09-19 09:03:20|192090.8|191965.8|192086.9|191961.9|192095.8|191970.8|192086.6|191961.6|17
1726736610000|2024-09-19 09:03:30|192088.4|191963.4|192089|191964|192093.9|191968.9|192085.9|191960.9|22
1726736620000|2024-09-19 09:03:40|192094.9|191969.9|192156.7|192031.7|192156.7|192031.7|192089|191964|22
1726736630000|2024-09-19 09:03:50|192128.6|192003.6|192137.4|192012.4|192137.4|192012.4|192118.5|191993.5|30
1726736640000|2024-09-19 09:04:00|192137.5|192012.5|192110.8|191985.8|192138.4|192013.4|192108.1|191983.1|21
1726736650000|2024-09-19 09:04:10|192109.8|191984.8|192136.6|192011.6|192139.6|192014.6|192108.7|191983.7|15
1726736660000|2024-09-19 09:04:20|192137|192012|192140.1|192015.1|192146|192021|192127|192002|23
1726736670000|2024-09-19 09:04:30|192135.8|192010.8|192150.1|192025.1|192161.5|192036.5|192130|192005|29
1726736680000|2024-09-19 09:04:40|192146.6|192021.6|192165.4|192040.4|192165.4|192040.4|192145.8|192020.8|36
1726736690000|2024-09-19 09:04:50|192159.3|192034.3|192131.1|192006.1|192162.6|192037.6|192126.2|192001.2|21
1726736700000|2024-09-19 09:05:00|192130.9|192005.9|192136.3|192011.3|192140|192015|192127.8|192002.8|27
1726736710000|2024-09-19 09:05:10|192133.1|192008.1|192122.5|191997.5|192133.1|192008.1|192111.4|191986.4|20
1726736720000|2024-09-19 09:05:20|192122.1|191997.1|192121.6|191996.6|192122.5|191997.5|192121.2|191996.2|17
1726736730000|2024-09-19 09:05:30|192121.8|191996.8|192122.2|191997.2|192127.3|192002.3|192119.8|191994.8|15
1726736740000|2024-09-19 09:05:40|192122.1|191997.1|192123.4|191998.4|192127.1|192002.1|192122.1|191997.1|5
1726736750000|2024-09-19 09:05:50|192123.5|191998.5|192134.2|192009.2|192134.2|192009.2|192122.8|191997.8|25
1726736760000|2024-09-19 09:06:00|192132.5|192007.5|192099.3|191974.3|192144.7|192019.7|192097.3|191972.3|25
1726736770000|2024-09-19 09:06:10|192099.2|191974.2|192104.3|191979.3|192106.4|191981.4|192093.8|191968.8|36
1726736780000|2024-09-19 09:06:20|192098.3|191973.3|192095|191970|192099.7|191974.7|192091.3|191966.3|15
1726736790000|2024-09-19 09:06:30|192094.8|191969.8|192144.4|192019.4|192147.3|192022.3|192089.4|191964.4|23
1726736800000|2024-09-19 09:06:40|192144.3|192019.3|192168.5|192043.5|192173.4|192048.4|192144.3|192019.3|28
1726736810000|2024-09-19 09:06:50|192165.4|192040.4|192166.3|192041.3|192170.8|192045.8|192161.6|192036.6|25
1726736820000|2024-09-19 09:07:00|192164.6|192039.6|192165.3|192040.3|192168.6|192043.6|192161.7|192036.7|23
1726736830000|2024-09-19 09:07:10|192164.5|192039.5|192177.8|192052.8|192181.1|192056.1|192158.1|192033.1|33
1726736840000|2024-09-19 09:07:20|192175.1|192050.1|192168.3|192043.3|192181.8|192056.8|192164.5|192039.5|31
1726736850000|2024-09-19 09:07:30|192165.4|192040.4|192201.2|192076.2|192206.1|192081.1|192149.1|192024.1|31
1726736860000|2024-09-19 09:07:40|192198|192073|192184.4|192059.4|192200.6|192075.6|192181.1|192056.1|26
1726736870000|2024-09-19 09:07:50|192184.6|192059.6|192214.8|192089.8|192214.8|192089.8|192183.8|192058.8|19
1726736880000|2024-09-19 09:08:00|192214.6|192089.6|192226.9|192101.9|192229.8|192104.8|192209.2|192084.2|23
1726736890000|2024-09-19 09:08:10|192226|192101|192212.8|192087.8|192229.9|192104.9|192212.8|192087.8|18
1726736900000|2024-09-19 09:08:20|192226.4|192101.4|192231.4|192106.4|192231.4|192106.4|192212.3|192087.3|24
1726736910000|2024-09-19 09:08:30|192229.7|192104.7|192226.5|192101.5|192232.4|192107.4|192220.1|192095.1|14
1726736920000|2024-09-19 09:08:40|192223.5|192098.5|192216.7|192091.7|192227.6|192102.6|192211.5|192086.5|18
1726736930000|2024-09-19 09:08:50|192217|192092|192178.2|192053.2|192219.5|192094.5|192165.6|192040.6|23
1726736940000|2024-09-19 09:09:00|192178.4|192053.4|192166.9|192041.9|192178.8|192053.8|192163.4|192038.4|27
1726736950000|2024-09-19 09:09:10|192164.5|192039.5|192142.1|192017.1|192168.8|192043.8|192137.8|192012.8|18
1726736960000|2024-09-19 09:09:20|192144.5|192019.5|192146.6|192021.6|192147.5|192022.5|192139.8|192014.8|16
1726736970000|2024-09-19 09:09:30|192146.5|192021.5|192139.7|192014.7|192146.5|192021.5|192128.4|192003.4|15
1726736980000|2024-09-19 09:09:40|192141.6|192016.6|192142.9|192017.9|192142.9|192017.9|192136.6|192011.6|13
1726736990000|2024-09-19 09:09:50|192140.6|192015.6|192186.8|192061.8|192193.6|192068.6|192140.6|192015.6|16
1726737000000|2024-09-19 09:10:00|192205.7|192080.7|192202|192077|192205.7|192080.7|192193.1|192068.1|22
1726737010000|2024-09-19 09:10:10|192204.7|192079.7|192201.2|192076.2|192204.7|192079.7|192201.2|192076.2|10
1726737020000|2024-09-19 09:10:20|192201.5|192076.5|192201.4|192076.4|192201.5|192076.5|192201.4|192076.4|2
1726737030000|2024-09-19 09:10:30|192201.5|192076.5|192208|192083|192214.1|192089.1|192201.5|192076.5|22
1726737040000|2024-09-19 09:10:40|192205.6|192080.6|192201.9|192076.9|192208.2|192083.2|192197.4|192072.4|25
1726737050000|2024-09-19 09:10:50|192201.8|192076.8|192176.3|192051.3|192201.9|192076.9|192173.8|192048.8|12
1726737060000|2024-09-19 09:11:00|192176.7|192051.7|192172.3|192047.3|192176.7|192051.7|192168.6|192043.6|13
1726737070000|2024-09-19 09:11:10|192172.6|192047.6|192174|192049|192174|192049|192172.4|192047.4|7
1726737080000|2024-09-19 09:11:20|192173.6|192048.6|192136.1|192011.1|192174.3|192049.3|192127.3|192002.3|13
1726737090000|2024-09-19 09:11:30|192136.2|192011.2|192135.1|192010.1|192139.2|192014.2|192134.8|192009.8|16
1726737100000|2024-09-19 09:11:40|192137.6|192012.6|192142.7|192017.7|192142.7|192017.7|192132.2|192007.2|28
1726737110000|2024-09-19 09:11:50|192145.6|192020.6|192144.9|192019.9|192145.6|192020.6|192142.3|192017.3|14
1726737120000|2024-09-19 09:12:00|192145|192020|192136.2|192011.2|192145|192020|192133.3|192008.3|29
1726737130000|2024-09-19 09:12:10|192144|192019|192136.7|192011.7|192144|192019|192132.6|192007.6|35
1726737140000|2024-09-19 09:12:20|192136.2|192011.2|192131.6|192006.6|192137.8|192012.8|192129.2|192004.2|32
1726737150000|2024-09-19 09:12:30|192133.8|192008.8|192133.5|192008.5|192141.5|192016.5|192127.3|192002.3|36
1726737160000|2024-09-19 09:12:40|192132.7|192007.7|192138.5|192013.5|192141.1|192016.1|192131.1|192006.1|21
1726737170000|2024-09-19 09:12:50|192138.6|192013.6|192118.3|191993.3|192138.6|192013.6|192111.8|191986.8|22
1726737180000|2024-09-19 09:13:00|192119.1|191994.1|192126.9|192001.9|192127.4|192002.4|192113.6|191988.6|26
1726737190000|2024-09-19 09:13:10|192129|192004|192126.9|192001.9|192142.2|192017.2|192126.9|192001.9|36
1726737200000|2024-09-19 09:13:20|192126.3|192001.3|192126.9|192001.9|192129.7|192004.7|192123.8|191998.8|24
1726737210000|2024-09-19 09:13:30|192125.6|192000.6|192127.7|192002.7|192128.3|192003.3|192123.9|191998.9|21
1726737220000|2024-09-19 09:13:40|192128.6|192003.6|192127.1|192002.1|192129.1|192004.1|192121.3|191996.3|27
1726737230000|2024-09-19 09:13:50|192125.2|192000.2|192124.9|191999.9|192129.6|192004.6|192123.5|191998.5|30
1726737240000|2024-09-19 09:14:00|192131.9|192006.9|192144.5|192019.5|192157.3|192032.3|192127|192002|24
1726737250000|2024-09-19 09:14:10|192144.2|192019.2|192134.2|192009.2|192153.3|192028.3|192133.3|192008.3|34
1726737260000|2024-09-19 09:14:20|192134|192009|192132.4|192007.4|192137.6|192012.6|192127.4|192002.4|33
1726737270000|2024-09-19 09:14:30|192132|192007|192120.2|191995.2|192134.8|192009.8|192120.2|191995.2|21
1726737280000|2024-09-19 09:14:40|192122.8|191997.8|192131.6|192006.6|192134.3|192009.3|192122.8|191997.8|20
1726737290000|2024-09-19 09:14:50|192133.3|192008.3|192133.7|192008.7|192134.6|192009.6|192125.5|192000.5|29
1726737300000|2024-09-19 09:15:00|192132.3|192007.3|192134|192009|192136|192011|192126.5|192001.5|37
1726737310000|2024-09-19 09:15:10|192133.2|192008.2|192121.8|191996.8|192134.7|192009.7|192121.8|191996.8|38
1726737320000|2024-09-19 09:15:20|192121.3|191996.3|192110.9|191985.9|192122.6|191997.6|192110.9|191985.9|14
1726737330000|2024-09-19 09:15:30|192113|191988|192111.4|191986.4|192113.2|191988.2|192111|191986|7
1726737340000|2024-09-19 09:15:40|192111.3|191986.3|192131.2|192006.2|192137.8|192012.8|192111.3|191986.3|27
1726737350000|2024-09-19 09:15:50|192133.3|192008.3|192129.9|192004.9|192136.4|192011.4|192125|192000|40
1726737360000|2024-09-19 09:16:00|192130.1|192005.1|192154.1|192029.1|192163.2|192038.2|192127.4|192002.4|22
1726737370000|2024-09-19 09:16:10|192153.2|192028.2|192111.3|191986.3|192153.2|192028.2|192108.3|191983.3|8
1726737380000|2024-09-19 09:16:20|192111.2|191986.2|192113.9|191988.9|192114.5|191989.5|192109|191984|8
1726737390000|2024-09-19 09:16:30|192112.7|191987.7|192094.8|191969.8|192114.9|191989.9|192094|191969|16
1726737400000|2024-09-19 09:16:40|192096.9|191971.9|192102.1|191977.1|192102.1|191977.1|192096.5|191971.5|15
1726737410000|2024-09-19 09:16:50|192101.3|191976.3|192092.4|191967.4|192101.3|191976.3|192092.4|191967.4|24
1726737420000|2024-09-19 09:17:00|192095.5|191970.5|192097.4|191972.4|192100.3|191975.3|192090.8|191965.8|34
1726737430000|2024-09-19 09:17:10|192097|191972|192096.7|191971.7|192100|191975|192093.1|191968.1|23
1726737440000|2024-09-19 09:17:20|192096.5|191971.5|192092.9|191967.9|192096.5|191971.5|192090.2|191965.2|6
1726737450000|2024-09-19 09:17:30|192091|191966|192057.9|191932.9|192092.8|191967.8|192053.5|191928.5|18
1726737460000|2024-09-19 09:17:40|192055.4|191930.4|192058.9|191933.9|192059|191934|192055.4|191930.4|5
1726737470000|2024-09-19 09:17:50|192058.8|191933.8|192056.5|191931.5|192058.9|191933.9|192055.5|191930.5|5
1726737480000|2024-09-19 09:18:00|192054.8|191929.8|192056.6|191931.6|192056.6|191931.6|192054.8|191929.8|5
1726737490000|2024-09-19 09:18:10|192056.4|191931.4|192059|191934|192059|191934|192056.4|191931.4|5
1726737500000|2024-09-19 09:18:20|192058.1|191933.1|192055.9|191930.9|192058.1|191933.1|192052|191927|9
1726737510000|2024-09-19 09:18:30|192056.3|191931.3|192053.9|191928.9|192058.6|191933.6|192048.7|191923.7|15
1726737520000|2024-09-19 09:18:40|192050.7|191925.7|192049.3|191924.3|192054.4|191929.4|192049.1|191924.1|17
1726737530000|2024-09-19 09:18:50|192049.7|191924.7|192050.5|191925.5|192050.5|191925.5|192049.7|191924.7|3
1726737540000|2024-09-19 09:19:00|192051|191926|192016.5|191891.5|192051.8|191926.8|192014.5|191889.5|19
1726737550000|2024-09-19 09:19:10|192016.2|191891.2|191996.4|191871.4|192017.4|191892.4|191995.3|191870.3|19
1726737560000|2024-09-19 09:19:20|191995.4|191870.4|192001.2|191876.2|192002.3|191877.3|191995.1|191870.1|9
1726737570000|2024-09-19 09:19:30|191996.4|191871.4|192009.5|191884.5|192013.5|191888.5|191993.4|191868.4|17
1726737580000|2024-09-19 09:19:40|192010.1|191885.1|192015.7|191890.7|192016.3|191891.3|192009.8|191884.8|11
1726737590000|2024-09-19 09:19:50|192015.3|191890.3|192012|191887|192015.3|191890.3|192012|191887|5
1726737600000|2024-09-19 09:20:00|192008.8|191883.8|192048.4|191923.4|192048.8|191923.8|192008|191883|22
1726737610000|2024-09-19 09:20:10|192049|191924|192047.8|191922.8|192049.9|191924.9|192044.5|191919.5|21
1726737620000|2024-09-19 09:20:20|192048|191923|191954.7|191829.7|192048|191923|191952.9|191827.9|19
1726737630000|2024-09-19 09:20:30|191953|191828|191974.3|191849.3|191974.4|191849.4|191951.7|191826.7|18
1726737640000|2024-09-19 09:20:40|191975|191850|191968|191843|191975.7|191850.7|191968|191843|8
1726737650000|2024-09-19 09:20:50|191964.6|191839.6|191965.6|191840.6|191967.1|191842.1|191953.5|191828.5|14
1726737660000|2024-09-19 09:21:00|191964.1|191839.1|191961.1|191836.1|191965.4|191840.4|191951.9|191826.9|12
1726737670000|2024-09-19 09:21:10|191960.1|191835.1|191899.2|191774.2|191960.1|191835.1|191895.2|191770.2|21
1726737680000|2024-09-19 09:21:20|191900.7|191775.7|191863.1|191738.1|191900.7|191775.7|191861.1|191736.1|13
1726737690000|2024-09-19 09:21:30|191860.1|191735.1|191839.6|191714.6|191865|191740|191817.5|191692.5|14
1726737700000|2024-09-19 09:21:40|191837.5|191712.5|191828.2|191703.2|191842.1|191717.1|191826.1|191701.1|16
1726737710000|2024-09-19 09:21:50|191830|191705|191855.3|191730.3|191855.5|191730.5|191828.2|191703.2|14
1726737720000|2024-09-19 09:22:00|191855.8|191730.8|191857.4|191732.4|191858.1|191733.1|191855.8|191730.8|14
1726737730000|2024-09-19 09:22:10|191857.5|191732.5|191892.4|191767.4|191892.4|191767.4|191857.5|191732.5|8
1726737740000|2024-09-19 09:22:20|191895.5|191770.5|191905.4|191780.4|191906.3|191781.3|191890.8|191765.8|7
1726737750000|2024-09-19 09:22:30|191907|191782|191912.1|191787.1|191914.7|191789.7|191907|191782|10
1726737760000|2024-09-19 09:22:40|191913.4|191788.4|191911.9|191786.9|191913.4|191788.4|191911.9|191786.9|3
1726737770000|2024-09-19 09:22:50|191912.2|191787.2|191912.2|191787.2|191912.2|191787.2|191912.2|191787.2|1
1726737780000|2024-09-19 09:23:00|191911.9|191786.9|191912.6|191787.6|191912.6|191787.6|191911.9|191786.9|2
1726737790000|2024-09-19 09:23:10|191909.4|191784.4|191910.7|191785.7|191910.7|191785.7|191909.4|191784.4|3
1726737800000|2024-09-19 09:23:20|191911.9|191786.9|191937.1|191812.1|191937.1|191812.1|191911.9|191786.9|6
1726737810000|2024-09-19 09:23:30|191936.7|191811.7|191928.4|191803.4|191937|191812|191928.1|191803.1|6
1726737820000|2024-09-19 09:23:40|191930.3|191805.3|191880.2|191755.2|191938.9|191813.9|191880.2|191755.2|10
1726737830000|2024-09-19 09:23:50|191884.2|191759.2|191853.8|191728.8|191896.4|191771.4|191853.8|191728.8|6
1726737840000|2024-09-19 09:24:00|191854.9|191729.9|191887.1|191762.1|191887.1|191762.1|191852.5|191727.5|12
1726737850000|2024-09-19 09:24:10|191885|191760|191890.5|191765.5|191893|191768|191883.2|191758.2|9
1726737860000|2024-09-19 09:24:20|191891.4|191766.4|191931.8|191806.8|191938.5|191813.5|191891.4|191766.4|19
1726737870000|2024-09-19 09:24:30|191932.1|191807.1|191969.3|191844.3|191969.3|191844.3|191929.2|191804.2|12
1726737880000|2024-09-19 09:24:40|191970|191845|191963.8|191838.8|191972.6|191847.6|191963.5|191838.5|8
1726737890000|2024-09-19 09:24:50|191963.4|191838.4|191923|191798|191963.4|191838.4|191919.9|191794.9|7
1726737900000|2024-09-19 09:25:00|191921.4|191796.4|191945.1|191820.1|191953.8|191828.8|191908.8|191783.8|14
1726737910000|2024-09-19 09:25:10|191946.1|191821.1|191941.8|191816.8|191953.7|191828.7|191938.8|191813.8|10
1726737920000|2024-09-19 09:25:20|191942.6|191817.6|191963|191838|191963.4|191838.4|191941.5|191816.5|8
1726737930000|2024-09-19 09:25:30|191962.6|191837.6|191993.5|191868.5|191993.5|191868.5|191962.6|191837.6|9
1726737940000|2024-09-19 09:25:40|191993.7|191868.7|191990.6|191865.6|191993.7|191868.7|191984.6|191859.6|7
1726737950000|2024-09-19 09:25:50|191989.6|191864.6|191959.4|191834.4|191993.2|191868.2|191943.9|191818.9|14
1726737960000|2024-09-19 09:26:00|191958|191833|191953.1|191828.1|191958|191833|191948.3|191823.3|13
1726737970000|2024-09-19 09:26:10|191952.4|191827.4|191943.1|191818.1|191954.3|191829.3|191943.1|191818.1|11
1726737980000|2024-09-19 09:26:20|191946.1|191821.1|191918.8|191793.8|191947.1|191822.1|191914.5|191789.5|23
1726737990000|2024-09-19 09:26:30|191920.4|191795.4|191919.9|191794.9|191921.2|191796.2|191918.2|191793.2|5
1726738000000|2024-09-19 09:26:40|191916.9|191791.9|191918.7|191793.7|191919.3|191794.3|191916.9|191791.9|6
1726738010000|2024-09-19 09:26:50|191919|191794|191913.9|191788.9|191919|191794|191913.9|191788.9|4
1726738020000|2024-09-19 09:27:00|191915|191790|191922.4|191797.4|191922.4|191797.4|191915|191790|7
1726738030000|2024-09-19 09:27:10|191919.8|191794.8|191923.9|191798.9|191923.9|191798.9|191913.6|191788.6|14
1726738040000|2024-09-19 09:27:20|191922.7|191797.7|191915|191790|191922.7|191797.7|191915|191790|8
1726738050000|2024-09-19 09:27:30|191916|191791|191921.2|191796.2|191924.5|191799.5|191912|191787|8
1726738060000|2024-09-19 09:27:40|191923.1|191798.1|191916.3|191791.3|191925.1|191800.1|191915.9|191790.9|12
1726738070000|2024-09-19 09:27:50|191916.8|191791.8|191950.5|191825.5|191956.5|191831.5|191916.8|191791.8|14
1726738080000|2024-09-19 09:28:00|191951.1|191826.1|191954.1|191829.1|191956.2|191831.2|191951.1|191826.1|8
1726738090000|2024-09-19 09:28:10|191954.4|191829.4|191969|191844|191969|191844|191954.4|191829.4|2
1726738100000|2024-09-19 09:28:20|191969.8|191844.8|191970.6|191845.6|191970.6|191845.6|191967.9|191842.9|12
1726738110000|2024-09-19 09:28:30|191970.2|191845.2|191967.9|191842.9|191970.2|191845.2|191967.9|191842.9|3
1726738120000|2024-09-19 09:28:40|191967.5|191842.5|191918.5|191793.5|191967.5|191842.5|191890.8|191765.8|29
1726738130000|2024-09-19 09:28:50|191919.2|191794.2|191919.3|191794.3|191920.9|191795.9|191917.2|191792.2|12
1726738140000|2024-09-19 09:29:00|191919.1|191794.1|191919.2|191794.2|191919.2|191794.2|191918.5|191793.5|3
1726738150000|2024-09-19 09:29:10|191919.3|191794.3|191882.2|191757.2|191919.3|191794.3|191882.2|191757.2|6
1726738160000|2024-09-19 09:29:20|191885.9|191760.9|191884.8|191759.8|191887.8|191762.8|191882.4|191757.4|14
1726738170000|2024-09-19 09:29:30|191885.1|191760.1|191881.4|191756.4|191885.4|191760.4|191881.4|191756.4|4
1726738180000|2024-09-19 09:29:40|191882.1|191757.1|191880.9|191755.9|191885.1|191760.1|191875.3|191750.3|18
1726738190000|2024-09-19 09:29:50|191881.8|191756.8|191919|191794|191922.9|191797.9|191876.4|191751.4|14
1726738200000|2024-09-19 09:30:00|191917|191792|191928.2|191803.2|191928.2|191803.2|191911.8|191786.8|19
1726738210000|2024-09-19 09:30:10|191929.2|191804.2|191878.6|191753.6|191929.2|191804.2|191872.7|191747.7|19
1726738220000|2024-09-19 09:30:20|191879|191754|191876.1|191751.1|191883.5|191758.5|191832.7|191707.7|20
1726738230000|2024-09-19 09:30:30|191875|191750|191878.2|191753.2|191880.2|191755.2|191874.7|191749.7|7
1726738240000|2024-09-19 09:30:40|191885.7|191760.7|191884.1|191759.1|191895.6|191770.6|191880.6|191755.6|19
1726738250000|2024-09-19 09:30:50|191882.8|191757.8|191889.3|191764.3|191889.6|191764.6|191865.8|191740.8|12
1726738260000|2024-09-19 09:31:00|191889.6|191764.6|191892.5|191767.5|191892.9|191767.9|191889.2|191764.2|6
1726738270000|2024-09-19 09:31:10|191892.7|191767.7|191865.4|191740.4|191895.5|191770.5|191859.8|191734.8|15
1726738280000|2024-09-19 09:31:20|191866|191741|191866.3|191741.3|191866.8|191741.8|191866|191741|4
1726738290000|2024-09-19 09:31:30|191867|191742|191868.6|191743.6|191868.6|191743.6|191862.3|191737.3|8
1726738300000|2024-09-19 09:31:40|191868.3|191743.3|191841.8|191716.8|191868.7|191743.7|191840.5|191715.5|6
1726738310000|2024-09-19 09:31:50|191844.4|191719.4|191860.7|191735.7|191866.9|191741.9|191842.8|191717.8|21
1726738320000|2024-09-19 09:32:00|191864|191739|191867.6|191742.6|191872.6|191747.6|191852|191727|23
1726738330000|2024-09-19 09:32:10|191867.1|191742.1|191880.3|191755.3|191882.1|191757.1|191866.6|191741.6|9
1726738340000|2024-09-19 09:32:20|191882.5|191757.5|191884.4|191759.4|191898.8|191773.8|191881.8|191756.8|18
1726738350000|2024-09-19 09:32:30|191888.7|191763.7|191900.5|191775.5|191900.5|191775.5|191875.2|191750.2|33
1726738360000|2024-09-19 09:32:40|191900.6|191775.6|191893.3|191768.3|191900.6|191775.6|191891.1|191766.1|21
1726738370000|2024-09-19 09:32:50|191892.5|191767.5|191896.1|191771.1|191899.2|191774.2|191892.5|191767.5|12
1726738380000|2024-09-19 09:33:00|191898|191773|191927.1|191802.1|191931.5|191806.5|191896.8|191771.8|14
1726738390000|2024-09-19 09:33:10|191928.2|191803.2|191904.8|191779.8|191931.5|191806.5|191895|191770|29
1726738400000|2024-09-19 09:33:20|191901.9|191776.9|191900.4|191775.4|191907.1|191782.1|191895.7|191770.7|24
1726738410000|2024-09-19 09:33:30|191899.1|191774.1|191898.2|191773.2|191905.1|191780.1|191896|191771|14
1726738420000|2024-09-19 09:33:40|191898.1|191773.1|191900.1|191775.1|191900.1|191775.1|191898.1|191773.1|6
1726738430000|2024-09-19 09:33:50|191898.7|191773.7|191908.4|191783.4|191908.4|191783.4|191897.7|191772.7|14
1726738440000|2024-09-19 09:34:00|191903.1|191778.1|191905.3|191780.3|191906.1|191781.1|191903.1|191778.1|15
1726738450000|2024-09-19 09:34:10|191905.4|191780.4|191898.5|191773.5|191905.5|191780.5|191895.5|191770.5|13
1726738460000|2024-09-19 09:34:20|191898.1|191773.1|191875.4|191750.4|191898.1|191773.1|191875.4|191750.4|6
1726738470000|2024-09-19 09:34:30|191875.6|191750.6|191880.1|191755.1|191883.7|191758.7|191875.6|191750.6|9
1726738480000|2024-09-19 09:34:40|191880.4|191755.4|191897.4|191772.4|191909.3|191784.3|191879.6|191754.6|10
1726738490000|2024-09-19 09:34:50|191898.3|191773.3|191893.5|191768.5|191899.4|191774.4|191893.5|191768.5|6
1726738500000|2024-09-19 09:35:00|191894.3|191769.3|191877.6|191752.6|191894.3|191769.3|191873.2|191748.2|30
1726738510000|2024-09-19 09:35:10|191877.2|191752.2|191914.9|191789.9|191914.9|191789.9|191877.2|191752.2|13
1726738520000|2024-09-19 09:35:20|191913.7|191788.7|191923.1|191798.1|191938.1|191813.1|191910.1|191785.1|15
1726738530000|2024-09-19 09:35:30|191920.6|191795.6|191921.1|191796.1|191927.8|191802.8|191918.7|191793.7|9
1726738540000|2024-09-19 09:35:40|191925.8|191800.8|191923.6|191798.6|191925.8|191800.8|191922.6|191797.6|4
1726738550000|2024-09-19 09:35:50|191919.9|191794.9|191868.5|191743.5|191926.9|191801.9|191858.5|191733.5|17
1726738560000|2024-09-19 09:36:00|191869.2|191744.2|191878|191753|191884.5|191759.5|191869.2|191744.2|13
1726738570000|2024-09-19 09:36:10|191875.7|191750.7|191874.9|191749.9|191876.7|191751.7|191874.9|191749.9|13
1726738580000|2024-09-19 09:36:20|191875.1|191750.1|191863|191738|191875.6|191750.6|191858.1|191733.1|12
1726738590000|2024-09-19 09:36:30|191866.2|191741.2|191857.7|191732.7|191866.2|191741.2|191848.6|191723.6|12
1726738600000|2024-09-19 09:36:40|191858.5|191733.5|191853.9|191728.9|191858.5|191733.5|191853|191728|9
1726738610000|2024-09-19 09:36:50|191855.6|191730.6|191864.6|191739.6|191864.9|191739.9|191855.6|191730.6|13
1726738620000|2024-09-19 09:37:00|191870.9|191745.9|191872.6|191747.6|191877.9|191752.9|191869.1|191744.1|9
1726738630000|2024-09-19 09:37:10|191872.7|191747.7|191877.9|191752.9|191883.3|191758.3|191871.8|191746.8|18
1726738640000|2024-09-19 09:37:20|191882.6|191757.6|191877.6|191752.6|191883.8|191758.8|191875.2|191750.2|14
1726738650000|2024-09-19 09:37:30|191878.1|191753.1|191895.2|191770.2|191895.2|191770.2|191878.1|191753.1|12
1726738660000|2024-09-19 09:37:40|191895|191770|191918.5|191793.5|191924.5|191799.5|191895|191770|10
1726738670000|2024-09-19 09:37:50|191917.8|191792.8|191901.3|191776.3|191917.8|191792.8|191901.1|191776.1|13
1726738680000|2024-09-19 09:38:00|191902.9|191777.9|191922|191797|191922|191797|191902.9|191777.9|4
1726738690000|2024-09-19 09:38:10|191923.5|191798.5|191906.8|191781.8|191923.5|191798.5|191902.2|191777.2|13
1726738700000|2024-09-19 09:38:20|191907.3|191782.3|191909.1|191784.1|191909.4|191784.4|191906.4|191781.4|8
1726738710000|2024-09-19 09:38:30|191907.9|191782.9|191909.5|191784.5|191909.7|191784.7|191907.9|191782.9|4
1726738720000|2024-09-19 09:38:40|191913.8|191788.8|191916.6|191791.6|191918.9|191793.9|191910.6|191785.6|10
1726738730000|2024-09-19 09:38:50|191916.7|191791.7|191905.6|191780.6|191916.7|191791.7|191897.4|191772.4|19
1726738740000|2024-09-19 09:39:00|191908.5|191783.5|191908.6|191783.6|191911.3|191786.3|191900.4|191775.4|35
1726738750000|2024-09-19 09:39:10|191906.3|191781.3|191912.4|191787.4|191917.7|191792.7|191904.7|191779.7|11
1726738760000|2024-09-19 09:39:20|191911.9|191786.9|191915.5|191790.5|191915.5|191790.5|191905.5|191780.5|20
1726738770000|2024-09-19 09:39:30|191913.8|191788.8|191918.7|191793.7|191918.7|191793.7|191911.9|191786.9|7
1726738780000|2024-09-19 09:39:40|191921.5|191796.5|191914.7|191789.7|191923.5|191798.5|191914.1|191789.1|4
1726738790000|2024-09-19 09:39:50|191915.3|191790.3|191930.5|191805.5|191935.5|191810.5|191910.7|191785.7|8
1726738800000|2024-09-19 09:40:00|191930.7|191805.7|191934.1|191809.1|191934.3|191809.3|191930.7|191805.7|9
1726738810000|2024-09-19 09:40:10|191933.5|191808.5|191928.5|191803.5|191933.5|191808.5|191927.8|191802.8|15
1726738820000|2024-09-19 09:40:20|191928.8|191803.8|191929.1|191804.1|191938.1|191813.1|191927.6|191802.6|11
1726738830000|2024-09-19 09:40:30|191928.8|191803.8|191927.6|191802.6|191930.6|191805.6|191927.3|191802.3|6
1726738840000|2024-09-19 09:40:40|191929.3|191804.3|191931.9|191806.9|191937.2|191812.2|191928.9|191803.9|10
1726738850000|2024-09-19 09:40:50|191932.5|191807.5|191932|191807|191932.9|191807.9|191930.2|191805.2|8
1726738860000|2024-09-19 09:41:00|191931.6|191806.6|191909.6|191784.6|191931.9|191806.9|191906|191781|9
1726738870000|2024-09-19 09:41:10|191908.4|191783.4|191897.2|191772.2|191908.4|191783.4|191895.3|191770.3|9
1726738880000|2024-09-19 09:41:20|191897|191772|191902.6|191777.6|191902.6|191777.6|191897|191772|6
1726738890000|2024-09-19 09:41:30|191902.7|191777.7|191903.3|191778.3|191904.3|191779.3|191899.5|191774.5|9
1726738900000|2024-09-19 09:41:40|191903.6|191778.6|191896.2|191771.2|191903.6|191778.6|191894.7|191769.7|10
1726738910000|2024-09-19 09:41:50|191892.2|191767.2|191889.9|191764.9|191895.8|191770.8|191877.1|191752.1|16
1726738920000|2024-09-19 09:42:00|191894.2|191769.2|191894.1|191769.1|191899.1|191774.1|191885.5|191760.5|6
1726738930000|2024-09-19 09:42:10|191897.5|191772.5|191892.9|191767.9|191898.2|191773.2|191890.5|191765.5|16
1726738940000|2024-09-19 09:42:20|191893.2|191768.2|191893.7|191768.7|191898.7|191773.7|191878.1|191753.1|23
1726738950000|2024-09-19 09:42:30|191898.9|191773.9|191899.2|191774.2|191899.2|191774.2|191878.4|191753.4|36
1726738960000|2024-09-19 09:42:40|191891.3|191766.3|191893.1|191768.1|191900.8|191775.8|191882|191757|29
1726738970000|2024-09-19 09:42:50|191896.9|191771.9|191894.3|191769.3|191898.2|191773.2|191888.5|191763.5|40
1726738980000|2024-09-19 09:43:00|191893.1|191768.1|191893.8|191768.8|191895.9|191770.9|191887|191762|34
1726738990000|2024-09-19 09:43:10|191893.5|191768.5|191893.3|191768.3|191897.3|191772.3|191891|191766|31
1726739000000|2024-09-19 09:43:20|191893.5|191768.5|191895.7|191770.7|191900.1|191775.1|191890.2|191765.2|37
1726739010000|2024-09-19 09:43:30|191895.8|191770.8|191893.4|191768.4|191900.4|191775.4|191890.7|191765.7|39
1726739020000|2024-09-19 09:43:40|191894.6|191769.6|191894.5|191769.5|191900.4|191775.4|191890|191765|39
1726739030000|2024-09-19 09:43:50|191897|191772|191891.7|191766.7|191901.1|191776.1|191890.4|191765.4|39
1726739040000|2024-09-19 09:44:00|191894.8|191769.8|191901.3|191776.3|191903.3|191778.3|191890.6|191765.6|38
1726739050000|2024-09-19 09:44:10|191894|191769|191895.3|191770.3|191903.6|191778.6|191893.1|191768.1|39
1726739060000|2024-09-19 09:44:20|191895.7|191770.7|191898.2|191773.2|191902.2|191777.2|191890.9|191765.9|40
1726739070000|2024-09-19 09:44:30|191899.2|191774.2|191898.6|191773.6|191902.3|191777.3|191895.9|191770.9|38
1726739080000|2024-09-19 09:44:40|191900.7|191775.7|191907.8|191782.8|191920.6|191795.6|191897.9|191772.9|36
1726739090000|2024-09-19 09:44:50|191913.5|191788.5|191913.7|191788.7|191915.9|191790.9|191908.6|191783.6|33
1726739100000|2024-09-19 09:45:00|191910.8|191785.8|191911.8|191786.8|191917.5|191792.5|191909.6|191784.6|33
1726739110000|2024-09-19 09:45:10|191915.7|191790.7|191921.3|191796.3|191927.4|191802.4|191912.1|191787.1|30
1726739120000|2024-09-19 09:45:20|191921.9|191796.9|191917.8|191792.8|191930.9|191805.9|191916.6|191791.6|34
1726739130000|2024-09-19 09:45:30|191918|191793|191922.6|191797.6|191924.3|191799.3|191918|191793|21
1726739140000|2024-09-19 09:45:40|191923.2|191798.2|191948.2|191823.2|191954.1|191829.1|191916.8|191791.8|13
1726739150000|2024-09-19 09:45:50|191942.1|191817.1|191943.1|191818.1|191947.4|191822.4|191941.3|191816.3|8
1726739160000|2024-09-19 09:46:00|191942.9|191817.9|191951.4|191826.4|191952|191827|191937.4|191812.4|8
1726739170000|2024-09-19 09:46:10|191965|191840|191972.6|191847.6|191972.7|191847.7|191965|191840|8
1726739180000|2024-09-19 09:46:20|191972.8|191847.8|191973.3|191848.3|191973.4|191848.4|191972.8|191847.8|4
1726739190000|2024-09-19 09:46:30|191973.2|191848.2|191930.2|191805.2|191973.2|191848.2|191919.4|191794.4|10
1726739200000|2024-09-19 09:46:40|191927.5|191802.5|191940.5|191815.5|191943.2|191818.2|191908.3|191783.3|10
1726739210000|2024-09-19 09:46:50|191939.2|191814.2|191930.4|191805.4|191941.7|191816.7|191930.4|191805.4|4
1726739220000|2024-09-19 09:47:00|191930.7|191805.7|191930.8|191805.8|191930.8|191805.8|191930.7|191805.7|2
1726739230000|2024-09-19 09:47:10|191930.4|191805.4|191930.4|191805.4|191930.4|191805.4|191930.4|191805.4|1
1726739240000|2024-09-19 09:47:20|191930.5|191805.5|191929.9|191804.9|191930.5|191805.5|191929.9|191804.9|2
1726739250000|2024-09-19 09:47:30|191934.3|191809.3|191934.3|191809.3|191934.3|191809.3|191934.3|191809.3|1
1726739260000|2024-09-19 09:47:40|191933.5|191808.5|191971.8|191846.8|191971.8|191846.8|191933.5|191808.5|16
1726739270000|2024-09-19 09:47:50|191971.7|191846.7|191972.1|191847.1|191973.3|191848.3|191966.3|191841.3|9
1726739280000|2024-09-19 09:48:00|191973.6|191848.6|192014.7|191889.7|192014.7|191889.7|191970.2|191845.2|12
1726739290000|2024-09-19 09:48:10|192008.5|191883.5|192016.9|191891.9|192019.6|191894.6|192008.5|191883.5|15
1726739300000|2024-09-19 09:48:20|192015.4|191890.4|192014.8|191889.8|192016.6|191891.6|192013.6|191888.6|6
1726739310000|2024-09-19 09:48:30|192012|191887|192011.8|191886.8|192020.7|191895.7|192008.9|191883.9|16
1726739320000|2024-09-19 09:48:40|192013.8|191888.8|191912.8|191787.8|192014.1|191889.1|191906.8|191781.8|13
1726739330000|2024-09-19 09:48:50|191915.4|191790.4|191913.6|191788.6|191915.4|191790.4|191913.6|191788.6|5
1726739340000|2024-09-19 09:49:00|191914.6|191789.6|191875.7|191750.7|191914.7|191789.7|191868|191743|23
1726739350000|2024-09-19 09:49:10|191876.8|191751.8|191881.9|191756.9|191881.9|191756.9|191876.5|191751.5|9
1726739360000|2024-09-19 09:49:20|191878.3|191753.3|191827.4|191702.4|191880|191755|191827.4|191702.4|14
1726739370000|2024-09-19 09:49:30|191824.8|191699.8|191819|191694|191824.9|191699.9|191819|191694|6
1726739380000|2024-09-19 09:49:40|191818|191693|191818.8|191693.8|191819.4|191694.4|191817.8|191692.8|5
1726739390000|2024-09-19 09:49:50|191819|191694|191792.7|191667.7|191823.4|191698.4|191789.8|191664.8|16
1726739400000|2024-09-19 09:50:00|191791.3|191666.3|191799.5|191674.5|191805.4|191680.4|191791.3|191666.3|10
1726739410000|2024-09-19 09:50:10|191798.3|191673.3|191789.2|191664.2|191799.7|191674.7|191787.4|191662.4|9
1726739420000|2024-09-19 09:50:20|191790.4|191665.4|191741.6|191691.6|191797.6|191692.5|191741.1|191665.4|10
1726739430000|2024-09-19 09:50:30|191743|191693|191747|191697|191748|191698|191743|191693|6
1726739440000|2024-09-19 09:50:40|191748|191698|191747.8|191697.8|191748|191698|191747.8|191697.8|2
1726739450000|2024-09-19 09:50:50|191750.4|191700.4|191746.4|191696.4|191763.7|191713.7|191744.8|191694.8|15
1726739460000|2024-09-19 09:51:00|191748.8|191698.8|191749.9|191699.9|191749.9|191699.9|191748.8|191698.8|2
1726739470000|2024-09-19 09:51:10|191751.8|191701.8|191749.4|191699.4|191751.8|191701.8|191749.4|191699.4|2
1726739480000|2024-09-19 09:51:20|191749.7|191699.7|191790.6|191665.6|191813.7|191699.7|191749.7|191651.2|19
1726739490000|2024-09-19 09:51:30|191791.7|191666.7|191792.1|191667.1|191792.1|191667.1|191786.9|191661.9|8
1726739500000|2024-09-19 09:51:40|191790.8|191665.8|191736.1|191686.1|191797.3|191686.8|191728.3|191665.8|14
1726739510000|2024-09-19 09:51:50|191734.6|191684.6|191746.7|191696.7|191748|191698|191734.6|191684.6|11
1726739520000|2024-09-19 09:52:00|191747.5|191697.5|191729.2|191679.2|191757.7|191707.7|191728.2|191678.2|10
1726739530000|2024-09-19 09:52:10|191729.6|191679.6|191730.5|191680.5|191733.4|191683.4|191729.6|191679.6|11
1726739540000|2024-09-19 09:52:20|191730.6|191680.6|191735.7|191685.7|191735.9|191685.9|191730.6|191680.6|6
1726739550000|2024-09-19 09:52:30|191739|191689|191737.1|191687.1|191739|191689|191735.8|191685.8|4
1726739560000|2024-09-19 09:52:40|191735.6|191685.6|191733.8|191683.8|191738.5|191688.5|191730.8|191680.8|12
1726739570000|2024-09-19 09:52:50|191734.8|191684.8|191774.5|191649.5|191774.5|191686.3|191729.9|191649.5|9
1726739580000|2024-09-19 09:53:00|191773.1|191648.1|191780.1|191655.1|191783.9|191658.9|191773.1|191648.1|6
1726739590000|2024-09-19 09:53:10|191784|191659|191779.1|191654.1|191784|191659|191779.1|191654.1|6
1726739600000|2024-09-19 09:53:20|191781|191656|191771.1|191646.1|191781|191656|191767.2|191642.2|10
1726739610000|2024-09-19 09:53:30|191768.4|191643.4|191770|191645|191771.3|191646.3|191768.4|191643.4|6
1726739620000|2024-09-19 09:53:40|191771.8|191646.8|191770.1|191645.1|191771.8|191646.8|191770.1|191645.1|2
1726739630000|2024-09-19 09:53:50|191770.4|191645.4|191769.4|191644.4|191770.4|191645.4|191768.6|191643.6|5
1726739640000|2024-09-19 09:54:00|191769.6|191644.6|191769.8|191644.8|191769.8|191644.8|191769.6|191644.6|2
1726739650000|2024-09-19 09:54:10|191767.2|191642.2|191758.3|191633.3|191767.2|191642.2|191758.3|191633.3|4
1726739660000|2024-09-19 09:54:20|191758.7|191633.7|191762|191637|191762.7|191637.7|191758.7|191633.7|9
1726739670000|2024-09-19 09:54:30|191762.7|191637.7|191762.9|191637.9|191762.9|191637.9|191758|191633|6
1726739680000|2024-09-19 09:54:40|191761.9|191636.9|191762.8|191637.8|191762.8|191637.8|191761.9|191636.9|2
1726739690000|2024-09-19 09:54:50|191763.5|191638.5|191766.9|191641.9|191767.8|191642.8|191763.5|191638.5|4
1726739700000|2024-09-19 09:55:00|191769|191644|191771.4|191646.4|191772.9|191647.9|191769|191644|3
1726739710000|2024-09-19 09:55:10|191770.1|191645.1|191752|191627|191770.1|191645.1|191747.1|191622.1|14
1726739720000|2024-09-19 09:55:20|191752.8|191627.8|191742.7|191617.7|191757.4|191632.4|191742.7|191617.7|11
1726739740000|2024-09-19 09:55:40|191744.8|191619.8|191742.7|191617.7|191744.8|191619.8|191742.7|191617.7|5
1726739750000|2024-09-19 09:55:50|191743|191618|191743|191618|191743|191618|191743|191618|1
1726739760000|2024-09-19 09:56:00|191744.9|191619.9|191745.1|191620.1|191745.1|191620.1|191744.6|191619.6|3
1726739770000|2024-09-19 09:56:10|191745|191620|191734.2|191609.2|191745|191620|191717.1|191592.1|6
1726739780000|2024-09-19 09:56:20|191733|191608|191722.3|191597.3|191733|191608|191721.4|191596.4|4
1726739790000|2024-09-19 09:56:30|191723|191598|191704.4|191579.4|191723|191598|191699|191574|4
1726739810000|2024-09-19 09:56:50|191705.1|191580.1|191727|191602|191732.3|191607.3|191705.1|191580.1|10
1726739820000|2024-09-19 09:57:00|191726.8|191601.8|191728.1|191603.1|191728.1|191603.1|191715.5|191590.5|15
1726739830000|2024-09-19 09:57:10|191732.6|191607.6|191731.6|191606.6|191735.6|191610.6|191728.4|191603.4|15
1726739840000|2024-09-19 09:57:20|191730.4|191605.4|191726.6|191601.6|191733.1|191608.1|191706.8|191581.8|11
1726739850000|2024-09-19 09:57:30|191725.3|191600.3|191688.1|191563.1|191725.3|191600.3|191680.9|191555.9|18
1726739860000|2024-09-19 09:57:40|191689|191564|191695.3|191570.3|191697|191572|191689|191564|6
1726739870000|2024-09-19 09:57:50|191697.2|191572.2|191696.1|191571.1|191697.2|191572.2|191692.9|191567.9|3
1726739880000|2024-09-19 09:58:00|191696.9|191571.9|191695.5|191570.5|191697.9|191572.9|191693.4|191568.4|6
1726739890000|2024-09-19 09:58:10|191694.9|191569.9|191694.4|191569.4|191694.9|191569.9|191690.8|191565.8|6
1726739900000|2024-09-19 09:58:20|191692.9|191567.9|191682|191557|191703.4|191578.4|191680.3|191555.3|13
1726739910000|2024-09-19 09:58:30|191684.4|191559.4|191684.6|191559.6|191688.5|191563.5|191682.9|191557.9|12
1726739920000|2024-09-19 09:58:40|191686.4|191561.4|191692|191567|191694|191569|191685.2|191560.2|10
1726739930000|2024-09-19 09:58:50|191692.3|191567.3|191690.2|191565.2|191692.3|191567.3|191689|191564|4
1726739940000|2024-09-19 09:59:00|191691.2|191566.2|191693.2|191568.2|191693.2|191568.2|191690|191565|6
1726739950000|2024-09-19 09:59:10|191692.6|191567.6|191688.3|191563.3|191692.6|191567.6|191686.7|191561.7|3
1726739960000|2024-09-19 09:59:20|191691.6|191566.6|191688.6|191563.6|191691.6|191566.6|191687.8|191562.8|6
1726739970000|2024-09-19 09:59:30|191691.5|191566.5|191724.9|191599.9|191726.9|191601.9|191688.6|191563.6|10
1726739980000|2024-09-19 09:59:40|191726.3|191601.3|191728.7|191603.7|191730.9|191605.9|191723.8|191598.8|19
1726739990000|2024-09-19 09:59:50|191728.1|191603.1|191724.2|191599.2|191731.6|191606.6|191720.6|191595.6|19
1726740000000|2024-09-19 10:00:00|191725.3|191600.3|191729.7|191604.7|191735.3|191610.3|191724.9|191599.9|21
1726740010000|2024-09-19 10:00:10|191731.2|191606.2|191737.5|191612.5|191738.2|191613.2|191726.8|191601.8|18
1726740020000|2024-09-19 10:00:20|191738|191613|191736.7|191611.7|191738.3|191613.3|191729|191604|18
1726740030000|2024-09-19 10:00:30|191723|191598|191715|191590|191725.9|191600.9|191708.4|191583.4|31
1726740040000|2024-09-19 10:00:40|191720.3|191595.3|191716.1|191591.1|191723.3|191598.3|191713.9|191588.9|25
1726740050000|2024-09-19 10:00:50|191714.8|191589.8|191686.7|191561.7|191714.8|191589.8|191679.4|191554.4|24
1726740060000|2024-09-19 10:01:00|191688.2|191563.2|191686.9|191561.9|191688.2|191563.2|191686.9|191561.9|2
1726740070000|2024-09-19 10:01:10|191686.1|191561.1|191686.5|191561.5|191689.2|191564.2|191686.1|191561.1|3
1726740080000|2024-09-19 10:01:20|191687.8|191562.8|191686.1|191561.1|191687.8|191562.8|191686.1|191561.1|3
1726740090000|2024-09-19 10:01:30|191688.6|191563.6|191691.3|191566.3|191698.4|191573.4|191687.6|191562.6|9
1726740100000|2024-09-19 10:01:40|191689.8|191564.8|191684.2|191559.2|191689.8|191564.8|191683.4|191558.4|8
1726740110000|2024-09-19 10:01:50|191685.7|191560.7|191683.2|191558.2|191688.7|191563.7|191678.5|191553.5|13
1726740120000|2024-09-19 10:02:00|191679|191554|191693|191568|191693|191568|191679|191554|10
1726740130000|2024-09-19 10:02:10|191694.3|191569.3|191694.2|191569.2|191699.5|191574.5|191690.5|191565.5|15
1726740140000|2024-09-19 10:02:20|191692.5|191567.5|191695|191570|191695|191570|191689.4|191564.4|8
1726740150000|2024-09-19 10:02:30|191697.2|191572.2|191696.4|191571.4|191697.2|191572.2|191689.9|191564.9|11
1726740160000|2024-09-19 10:02:40|191698.5|191573.5|191696.5|191571.5|191701.5|191576.5|191693.2|191568.2|7
1726740170000|2024-09-19 10:02:50|191697|191572|191694.4|191569.4|191702.4|191577.4|191689.7|191564.7|33
1726740180000|2024-09-19 10:03:00|191693.5|191568.5|191692.9|191567.9|191696.7|191571.7|191692.9|191567.9|24
1726740190000|2024-09-19 10:03:10|191693.4|191568.4|191693.3|191568.3|191697.1|191572.1|191690.7|191565.7|34
1726740200000|2024-09-19 10:03:20|191692.6|191567.6|191696.7|191571.7|191696.7|191571.7|191692|191567|30
1726740210000|2024-09-19 10:03:30|191695.1|191570.1|191693.9|191568.9|191697.8|191572.8|191692.2|191567.2|36
1726740220000|2024-09-19 10:03:40|191696.2|191571.2|191700.8|191575.8|191703.8|191578.8|191696.2|191571.2|13
1726740230000|2024-09-19 10:03:50|191702.3|191577.3|191702.4|191577.4|191703.8|191578.8|191702.3|191577.3|3
1726740240000|2024-09-19 10:04:00|191704|191579|191699|191574|191704|191579|191698.1|191573.1|7
1726740250000|2024-09-19 10:04:10|191700.2|191575.2|191698.8|191573.8|191700.3|191575.3|191698.8|191573.8|3
1726740260000|2024-09-19 10:04:20|191697.3|191572.3|191689.7|191564.7|191697.3|191572.3|191689.7|191564.7|2
1726740270000|2024-09-19 10:04:30|191689.2|191564.2|191685.5|191560.5|191689.2|191564.2|191685.1|191560.1|10
1726740280000|2024-09-19 10:04:40|191686.8|191561.8|191687.8|191562.8|191687.8|191562.8|191684.8|191559.8|9
1726740290000|2024-09-19 10:04:50|191687.2|191562.2|191686.9|191561.9|191688.2|191563.2|191686.7|191561.7|5
1726740300000|2024-09-19 10:05:00|191687.4|191562.4|191687.4|191562.4|191687.4|191562.4|191687.4|191562.4|1
1726740310000|2024-09-19 10:05:10|191686.9|191561.9|191676.9|191551.9|191689.7|191564.7|191676.9|191551.9|6
1726740320000|2024-09-19 10:05:20|191678.1|191553.1|191653.1|191528.1|191681.1|191556.1|191653.1|191528.1|12
1726740330000|2024-09-19 10:05:30|191651.5|191526.5|191652.4|191527.4|191659.3|191534.3|191649.9|191524.9|15
1726740340000|2024-09-19 10:05:40|191654.5|191529.5|191653.8|191528.8|191654.5|191529.5|191651.7|191526.7|4
1726740350000|2024-09-19 10:05:50|191652.3|191527.3|191650.7|191525.7|191652.3|191527.3|191648.5|191523.5|7
1726740360000|2024-09-19 10:06:00|191652.4|191527.4|191688.5|191563.5|191688.5|191563.5|191652.4|191527.4|5
1726740370000|2024-09-19 10:06:10|191687.1|191562.1|191679.8|191554.8|191698|191573|191676.8|191551.8|14
1726740380000|2024-09-19 10:06:20|191682|191557|191675.5|191550.5|191682|191557|191671.6|191546.6|7
1726740390000|2024-09-19 10:06:30|191675.2|191550.2|191669.9|191544.9|191680.7|191555.7|191668.6|191543.6|8
1726740400000|2024-09-19 10:06:40|191661.6|191536.6|191665.3|191540.3|191666|191541|191653.5|191528.5|28
1726740410000|2024-09-19 10:06:50|191660.9|191535.9|191663.8|191538.8|191665.2|191540.2|191657.3|191532.3|26
1726740420000|2024-09-19 10:07:00|191664.1|191539.1|191664.5|191539.5|191666|191541|191660|191535|23
1726740430000|2024-09-19 10:07:10|191663.9|191538.9|191660.2|191535.2|191665.4|191540.4|191655.5|191530.5|27
1726740440000|2024-09-19 10:07:20|191658.3|191533.3|191644.3|191519.3|191661.8|191536.8|191636.5|191511.5|22
1726740450000|2024-09-19 10:07:30|191643|191518|191626.6|191501.6|191643|191518|191622.2|191497.2|24
1726740460000|2024-09-19 10:07:40|191625.1|191500.1|191628.5|191503.5|191632.2|191507.2|191622.2|191497.2|27
1726740470000|2024-09-19 10:07:50|191628.8|191503.8|191624.2|191499.2|191628.8|191503.8|191617.4|191492.4|8
1726740480000|2024-09-19 10:08:00|191622.9|191497.9|191622.7|191497.7|191625.5|191500.5|191614.7|191489.7|17
1726740490000|2024-09-19 10:08:10|191617.1|191492.1|191624.1|191499.1|191630.7|191505.7|191617.1|191492.1|21
1726740500000|2024-09-19 10:08:20|191624.3|191499.3|191613.2|191488.2|191626|191501|191610.1|191485.1|11
1726740510000|2024-09-19 10:08:30|191614.4|191489.4|191586.2|191536.2|191625.2|191549.9|191583.4|191489.4|12
1726740520000|2024-09-19 10:08:40|191584.5|191534.5|191592.4|191542.4|191592.4|191542.4|191584.2|191534.2|6
1726740530000|2024-09-19 10:08:50|191591.1|191541.1|191597.5|191547.5|191600.6|191550.6|191591.1|191541.1|10
1726740540000|2024-09-19 10:09:00|191596.8|191546.8|191606.1|191556.1|191607.8|191557.8|191596.4|191546.4|12
1726740550000|2024-09-19 10:09:10|191609.1|191559.1|191616.5|191566.5|191623.2|191573.2|191606.8|191556.8|9
1726740560000|2024-09-19 10:09:20|191617.9|191567.9|191617.8|191567.8|191617.9|191567.9|191615.6|191565.6|3
1726740570000|2024-09-19 10:09:30|191618.4|191568.4|191615.9|191565.9|191659.9|191568.6|191615.9|191534.9|10
1726740580000|2024-09-19 10:09:40|191617.4|191567.4|191691.5|191566.5|191703.6|191578.6|191617.4|191540.4|24
1726740590000|2024-09-19 10:09:50|191698.8|191573.8|191690.3|191565.3|191698.8|191573.8|191690.3|191565.3|6
1726740600000|2024-09-19 10:10:00|191686.5|191561.5|191687.3|191562.3|191696.6|191571.6|191686.5|191561.5|19
1726740610000|2024-09-19 10:10:10|191689.9|191564.9|191693.7|191568.7|191693.7|191568.7|191687.3|191562.3|4
1726740620000|2024-09-19 10:10:20|191695.8|191570.8|191692.3|191567.3|191695.8|191570.8|191688|191563|8
1726740630000|2024-09-19 10:10:30|191693.5|191568.5|191693.6|191568.6|191693.6|191568.6|191693.5|191568.5|2
1726740640000|2024-09-19 10:10:40|191693.3|191568.3|191689.6|191564.6|191693.3|191568.3|191687.6|191562.6|8
1726740650000|2024-09-19 10:10:50|191669.8|191544.8|191653.9|191528.9|191692.3|191567.3|191651.7|191526.7|22
1726740660000|2024-09-19 10:11:00|191653.5|191528.5|191654.5|191529.5|191660.2|191535.2|191653.5|191528.5|13
1726740670000|2024-09-19 10:11:10|191654.6|191529.6|191654.2|191529.2|191659.6|191534.6|191652.3|191527.3|9
1726740680000|2024-09-19 10:11:20|191653.8|191528.8|191653.6|191528.6|191655.5|191530.5|191650.4|191525.4|8
1726740690000|2024-09-19 10:11:30|191657|191532|191688.7|191563.7|191691|191566|191657|191532|13
1726740700000|2024-09-19 10:11:40|191687.5|191562.5|191683.4|191558.4|191688.8|191563.8|191682.5|191557.5|27
1726740710000|2024-09-19 10:11:50|191685.9|191560.9|191680.8|191555.8|191685.9|191560.9|191677.5|191552.5|31
1726740720000|2024-09-19 10:12:00|191678.5|191553.5|191641.6|191591.6|191684|191597.9|191639.4|191553.1|35
1726740730000|2024-09-19 10:12:10|191641.8|191591.8|191676.5|191626.5|191720.4|191630.7|191641|191590.8|27
1726740740000|2024-09-19 10:12:20|191724.3|191599.3|191731.4|191606.4|191741.8|191626.9|191676.4|191597.1|24
1726740750000|2024-09-19 10:12:30|191733.8|191608.8|191733|191608|191738.9|191613.9|191731.6|191606.6|28
1726740760000|2024-09-19 10:12:40|191736.2|191611.2|191759.3|191634.3|191761.5|191650|191690.7|191608.6|31
1726740770000|2024-09-19 10:12:50|191758.5|191633.5|191716.4|191666.4|191764.1|191666.4|191716.4|191632.7|12
1726740780000|2024-09-19 10:13:00|191760.2|191635.2|191716.4|191666.4|191760.2|191666.4|191714.6|191633.7|9
1726740790000|2024-09-19 10:13:10|191716.6|191666.6|191714.1|191664.1|191761|191666.6|191712.6|191631|9
1726740800000|2024-09-19 10:13:20|191714.6|191664.6|191713.5|191663.5|191714.6|191664.6|191711.6|191661.6|4
1726740810000|2024-09-19 10:13:30|191711.9|191661.9|191717.3|191667.3|191718.6|191668.6|191711.9|191661.9|7
1726740820000|2024-09-19 10:13:40|191715.8|191665.8|191718.7|191668.7|191718.7|191668.7|191713.8|191663.8|4
1726740830000|2024-09-19 10:13:50|191717.2|191667.2|191711.9|191661.9|191754.3|191668.5|191711.9|191629.3|11
1726740840000|2024-09-19 10:14:00|191714.3|191664.3|191713.2|191663.2|191755.6|191664.3|191712.7|191626.8|8
1726740850000|2024-09-19 10:14:10|191713.3|191663.3|191766.5|191641.5|191773.3|191668.3|191709.8|191629.4|17
1726740860000|2024-09-19 10:14:20|191770.6|191645.6|191770.3|191645.3|191778.3|191653.3|191768.6|191643.6|11
1726740870000|2024-09-19 10:14:30|191771|191646|191783.5|191658.5|191783.5|191658.5|191771|191646|2
1726740880000|2024-09-19 10:14:40|191780.7|191655.7|191783|191658|191783.1|191658.1|191780.7|191655.7|3
1726740890000|2024-09-19 10:14:50|191783.1|191658.1|191743.3|191618.3|191784.2|191659.2|191743.3|191618.3|9
1726740900000|2024-09-19 10:15:00|191745.8|191620.8|191768.3|191643.3|191768.9|191643.9|191745.8|191620.8|8
1726740920000|2024-09-19 10:15:20|191774.3|191649.3|191761.4|191636.4|191781.6|191656.6|191761.4|191636.4|4
1726740930000|2024-09-19 10:15:30|191758.9|191633.9|191765.7|191640.7|191767.8|191642.8|191755.8|191630.8|14
1726740940000|2024-09-19 10:15:40|191764.4|191639.4|191766.5|191641.5|191768.1|191643.1|191764.2|191639.2|9
1726740950000|2024-09-19 10:15:50|191769.2|191644.2|191763.7|191638.7|191775.5|191650.5|191762.7|191637.7|13
1726740960000|2024-09-19 10:16:00|191762.7|191637.7|191767|191642|191767|191642|191762.7|191637.7|7
1726740970000|2024-09-19 10:16:10|191768|191643|191777.7|191652.7|191780.2|191655.2|191768|191643|8
1726740980000|2024-09-19 10:16:20|191778.7|191653.7|191778.8|191653.8|191778.8|191653.8|191778.7|191653.7|2
1726741000000|2024-09-19 10:16:40|191777.6|191652.6|191774.6|191649.6|191777.6|191652.6|191774.6|191649.6|3
1726741010000|2024-09-19 10:16:50|191775.7|191650.7|191778.3|191653.3|191782.7|191657.7|191775.7|191650.7|5
1726741020000|2024-09-19 10:17:00|191779.8|191654.8|191780.5|191655.5|191783.6|191658.6|191778.2|191653.2|10
1726741030000|2024-09-19 10:17:10|191783|191658|191773.1|191648.1|191783|191658|191772.1|191647.1|9
1726741040000|2024-09-19 10:17:20|191773.4|191648.4|191767.3|191642.3|191773.4|191648.4|191767.3|191642.3|2
1726741050000|2024-09-19 10:17:30|191768.5|191643.5|191746.1|191621.1|191769.9|191644.9|191743.5|191618.5|8
1726741060000|2024-09-19 10:17:40|191746.5|191621.5|191748.4|191623.4|191748.6|191623.6|191746.5|191621.5|7
1726741070000|2024-09-19 10:17:50|191749.9|191624.9|191750.6|191625.6|191751.4|191626.4|191748.6|191623.6|7
1726741080000|2024-09-19 10:18:00|191750.3|191625.3|191752.5|191627.5|191753.5|191628.5|191750.1|191625.1|7
1726741090000|2024-09-19 10:18:10|191753.2|191628.2|191748.3|191623.3|191753.2|191628.2|191747|191622|6
1726741100000|2024-09-19 10:18:20|191748.6|191623.6|191749.1|191624.1|191749.1|191624.1|191741|191616|7
1726741110000|2024-09-19 10:18:30|191745.6|191620.6|191743.4|191618.4|191746.9|191621.9|191743.4|191618.4|6
1726741120000|2024-09-19 10:18:40|191746.7|191621.7|191745.2|191620.2|191746.7|191621.7|191740.9|191615.9|6
1726741130000|2024-09-19 10:18:50|191743.1|191618.1|191743.1|191618.1|191743.1|191618.1|191743.1|191618.1|1
1726741140000|2024-09-19 10:19:00|191745.6|191620.6|191746.2|191621.2|191746.2|191621.2|191742|191617|5
1726741160000|2024-09-19 10:19:20|191747.7|191622.7|191755|191630|191755.6|191630.6|191746.4|191621.4|6
1726741170000|2024-09-19 10:19:30|191752.2|191627.2|191721|191596|191752.3|191627.3|191701.8|191576.8|6
1726741180000|2024-09-19 10:19:40|191720.5|191595.5|191718.8|191593.8|191740.9|191615.9|191703.6|191578.6|18
1726741190000|2024-09-19 10:19:50|191717.8|191592.8|191719.5|191594.5|191719.5|191594.5|191707.8|191582.8|8
1726741200000|2024-09-19 10:20:00|191718.5|191593.5|191650.3|191525.3|191718.5|191593.5|191649.2|191524.2|8
1726741210000|2024-09-19 10:20:10|191651.3|191526.3|191648.4|191523.4|191652.8|191527.8|191648.4|191523.4|9
1726741220000|2024-09-19 10:20:20|191646.8|191521.8|191668.3|191543.3|191668.3|191543.3|191646.8|191521.8|14
1726741230000|2024-09-19 10:20:30|191668.5|191543.5|191673.7|191548.7|191673.9|191548.9|191664.6|191539.6|11
1726741240000|2024-09-19 10:20:40|191673.9|191548.9|191665.9|191540.9|191677|191552|191662.5|191537.5|21
1726741250000|2024-09-19 10:20:50|191664.7|191539.7|191665.2|191540.2|191667.9|191542.9|191663.8|191538.8|10
1726741260000|2024-09-19 10:21:00|191661.4|191536.4|191692|191567|191692|191567|191660.3|191535.3|11
1726741270000|2024-09-19 10:21:10|191694.2|191569.2|191686.6|191561.6|191694.2|191569.2|191681|191556|8
1726741280000|2024-09-19 10:21:20|191692.4|191567.4|191691.8|191566.8|191692.4|191567.4|191691.8|191566.8|2
1726741290000|2024-09-19 10:21:30|191692.2|191567.2|191693.2|191568.2|191693.2|191568.2|191692.2|191567.2|2
1726741300000|2024-09-19 10:21:40|191693.6|191568.6|191699.7|191574.7|191705|191580|191693.6|191568.6|11
1726741310000|2024-09-19 10:21:50|191699.2|191574.2|191731.2|191606.2|191735.7|191610.7|191698.1|191573.1|17
1726741320000|2024-09-19 10:22:00|191732.7|191607.7|191729.3|191604.3|191732.7|191607.7|191724.5|191599.5|13
1726741330000|2024-09-19 10:22:10|191731.9|191606.9|191729.7|191604.7|191731.9|191606.9|191725.7|191600.7|6
1726741340000|2024-09-19 10:22:20|191727.8|191602.8|191729.8|191604.8|191730|191605|191727.2|191602.2|6
1726741350000|2024-09-19 10:22:30|191729.7|191604.7|191681.1|191556.1|191729.9|191604.9|191681.1|191556.1|6
1726741360000|2024-09-19 10:22:40|191682.7|191557.7|191682.7|191557.7|191682.7|191557.7|191682.7|191557.7|1
1726741370000|2024-09-19 10:22:50|191684.8|191559.8|191683.3|191558.3|191684.8|191559.8|191683.3|191558.3|2
1726741380000|2024-09-19 10:23:00|191681.6|191556.6|191678.4|191553.4|191681.6|191556.6|191677.9|191552.9|6
1726741390000|2024-09-19 10:23:10|191679.7|191554.7|191679.1|191554.1|191679.7|191554.7|191678.2|191553.2|3
1726741400000|2024-09-19 10:23:20|191677.9|191552.9|191678.1|191553.1|191679.7|191554.7|191677.5|191552.5|5
1726741410000|2024-09-19 10:23:30|191679.2|191554.2|191640.1|191590.1|191679.2|191592.8|191638.3|191554.2|8
1726741420000|2024-09-19 10:23:40|191639|191589|191594.4|191544.4|191640.1|191590.1|191580|191530|15
1726741430000|2024-09-19 10:23:50|191599.2|191549.2|191592.8|191542.8|191599.9|191549.9|191586.9|191536.9|22
1726741440000|2024-09-19 10:24:00|191591.5|191541.5|191591|191541|191592.5|191542.5|191589.9|191539.9|7
1726741450000|2024-09-19 10:24:10|191590.1|191540.1|191589.6|191539.6|191593.2|191543.2|191588.3|191538.3|5
1726741460000|2024-09-19 10:24:20|191590.7|191540.7|191590.6|191540.6|191590.7|191540.7|191589.6|191539.6|3
1726741470000|2024-09-19 10:24:30|191588.7|191538.7|191596.4|191546.4|191600|191550|191588.7|191538.7|11
1726741480000|2024-09-19 10:24:40|191595.5|191545.5|191651.4|191526.4|191651.4|191545.5|191595.3|191507.2|8
1726741490000|2024-09-19 10:24:50|191652.4|191527.4|191679.6|191554.6|191679.6|191554.6|191652.4|191527.4|7
1726741500000|2024-09-19 10:25:00|191678.4|191553.4|191666.4|191541.4|191678.4|191553.4|191666.4|191541.4|7
1726741510000|2024-09-19 10:25:10|191665.4|191540.4|191666.3|191541.3|191666.3|191541.3|191665.4|191540.4|2
1726741530000|2024-09-19 10:25:30|191665.5|191540.5|191666|191541|191666.7|191541.7|191662.1|191537.1|5
1726741540000|2024-09-19 10:25:40|191664.6|191539.6|191667|191542|191667|191542|191664|191539|6
1726741550000|2024-09-19 10:25:50|191667.4|191542.4|191667|191542|191676.3|191551.3|191664.8|191539.8|6
1726741560000|2024-09-19 10:26:00|191669.2|191544.2|191663|191538|191669.2|191544.2|191663|191538|5
1726741570000|2024-09-19 10:26:10|191661.7|191536.7|191667.4|191542.4|191667.4|191542.4|191661.7|191536.7|6
1726741590000|2024-09-19 10:26:30|191666.1|191541.1|191663.6|191538.6|191666.1|191541.1|191660.1|191535.1|6
1726741600000|2024-09-19 10:26:40|191661.2|191536.2|191661.9|191536.9|191664.2|191539.2|191659.9|191534.9|9
1726741610000|2024-09-19 10:26:50|191660.7|191535.7|191657.1|191532.1|191660.7|191535.7|191652.1|191527.1|5
1726741620000|2024-09-19 10:27:00|191655.2|191530.2|191651.5|191526.5|191657.6|191532.6|191651.5|191526.5|6
1726741630000|2024-09-19 10:27:10|191650.3|191525.3|191661.9|191536.9|191663|191538|191650.3|191525.3|8
1726741640000|2024-09-19 10:27:20|191663|191538|191656.1|191531.1|191663|191538|191651.9|191526.9|11
1726741650000|2024-09-19 10:27:30|191657.2|191532.2|191665.6|191540.6|191668.9|191543.9|191656|191531|15
1726741660000|2024-09-19 10:27:40|191667.6|191542.6|191680.8|191555.8|191680.8|191555.8|191667.6|191542.6|5
1726741670000|2024-09-19 10:27:50|191679.2|191554.2|191664.8|191539.8|191681.5|191556.5|191664.8|191539.8|9
1726741680000|2024-09-19 10:28:00|191666|191541|191664.7|191539.7|191666|191541|191664.7|191539.7|2
1726741690000|2024-09-19 10:28:10|191665.7|191540.7|191663.4|191538.4|191665.7|191540.7|191663.4|191538.4|3
1726741700000|2024-09-19 10:28:20|191662.3|191537.3|191663|191538|191663|191538|191662.3|191537.3|2
1726741710000|2024-09-19 10:28:30|191666|191541|191665.8|191540.8|191666|191541|191664.4|191539.4|3
1726741720000|2024-09-19 10:28:40|191669.2|191544.2|191664.8|191539.8|191669.2|191544.2|191663.2|191538.2|5
1726741730000|2024-09-19 10:28:50|191666.2|191541.2|191662.1|191537.1|191666.2|191541.2|191659.5|191534.5|8
1726741740000|2024-09-19 10:29:00|191668.3|191543.3|191649.2|191524.2|191671.2|191546.2|191644.1|191519.1|14
1726741750000|2024-09-19 10:29:10|191649|191524|191643.4|191518.4|191649|191524|191635.1|191510.1|20
1726741760000|2024-09-19 10:29:20|191644.5|191519.5|191734.8|191609.8|191734.8|191609.8|191644.5|191519.5|13
1726741770000|2024-09-19 10:29:30|191732.2|191607.2|191739.1|191614.1|191739.3|191614.3|191724.2|191599.2|21
1726741780000|2024-09-19 10:29:40|191738.2|191613.2|191739|191614|191740.2|191615.2|191734.9|191609.9|30
1726741790000|2024-09-19 10:29:50|191735.6|191610.6|191734.8|191609.8|191739.5|191614.5|191732.8|191607.8|19
1726741800000|2024-09-19 10:30:00|191734.3|191609.3|191733.3|191608.3|191734.6|191609.6|191733.3|191608.3|4
1726741810000|2024-09-19 10:30:10|191730.7|191605.7|191730.8|191605.8|191736.2|191611.2|191728.9|191603.9|16
1726741820000|2024-09-19 10:30:20|191731.1|191606.1|191770.4|191645.4|191770.4|191645.4|191731.1|191606.1|17
1726741830000|2024-09-19 10:30:30|191771.3|191646.3|191781.9|191656.9|191787.1|191662.1|191771.3|191646.3|9
1726741840000|2024-09-19 10:30:40|191781.5|191656.5|191773.8|191648.8|191782.7|191657.7|191771.4|191646.4|6
1726741850000|2024-09-19 10:30:50|191772.5|191647.5|191773|191648|191773.4|191648.4|191771.1|191646.1|10
1726741860000|2024-09-19 10:31:00|191773.9|191648.9|191711.4|191661.4|191774.3|191662.3|191707.5|191635.9|11
1726741870000|2024-09-19 10:31:10|191714.4|191664.4|191713.5|191663.5|191714.4|191664.4|191713.5|191663.5|3
1726741880000|2024-09-19 10:31:20|191715.5|191665.5|191713.7|191663.7|191715.5|191665.5|191713.7|191663.7|2
1726741890000|2024-09-19 10:31:30|191710.5|191660.5|191683.9|191633.9|191710.5|191660.5|191680.3|191630.3|12
1726741900000|2024-09-19 10:31:40|191684.8|191634.8|191725.1|191675.1|191732.3|191682.3|191684.8|191634.8|14
1726741910000|2024-09-19 10:31:50|191724.4|191674.4|191725.3|191675.3|191729.1|191679.1|191724.4|191674.4|8
1726741920000|2024-09-19 10:32:00|191723.9|191673.9|191719.4|191669.4|191723.9|191673.9|191718.8|191668.8|8
1726741930000|2024-09-19 10:32:10|191720.6|191670.6|191724.6|191674.6|191726|191676|191719.2|191669.2|8
1726741940000|2024-09-19 10:32:20|191726.5|191676.5|191726.3|191676.3|191726.5|191676.5|191722.4|191672.4|9
1726741950000|2024-09-19 10:32:30|191729.2|191679.2|191739.2|191689.2|191743.7|191693.7|191729.2|191679.2|8
1726741960000|2024-09-19 10:32:40|191738.2|191688.2|191735.5|191685.5|191741.7|191691.7|191735.5|191685.5|10
1726741970000|2024-09-19 10:32:50|191732.3|191682.3|191723.1|191673.1|191734.5|191684.5|191699|191649|14
1726741980000|2024-09-19 10:33:00|191727.2|191677.2|191713.6|191663.6|191727.2|191677.2|191713.6|191663.6|7
1726741990000|2024-09-19 10:33:10|191713.4|191663.4|191705.3|191655.3|191713.4|191663.4|191704|191654|11
1726742000000|2024-09-19 10:33:20|191704.1|191654.1|191687.2|191637.2|191709.4|191659.4|191687.2|191637.2|7
1726742010000|2024-09-19 10:33:30|191717.9|191667.9|191713.2|191663.2|191717.9|191667.9|191712.9|191662.9|8
1726742020000|2024-09-19 10:33:40|191714.4|191664.4|191722.8|191672.8|191722.8|191672.8|191714.2|191664.2|5
1726742030000|2024-09-19 10:33:50|191712.2|191662.2|191758.7|191633.7|191758.7|191663.6|191712.2|191628|6
1726742040000|2024-09-19 10:34:00|191760.5|191635.5|191760.5|191635.5|191760.5|191635.5|191760.5|191635.5|1
1726742060000|2024-09-19 10:34:20|191759.1|191634.1|191800.4|191675.4|191810|191685|191759.1|191634.1|7
1726742070000|2024-09-19 10:34:30|191796.8|191671.8|191806.5|191681.5|191807.7|191682.7|191794.4|191669.4|15
1726742080000|2024-09-19 10:34:40|191805.8|191680.8|191738|191688|191805.8|191689|191738|191646.8|9
1726742090000|2024-09-19 10:34:50|191736.4|191686.4|191753.8|191703.8|191753.8|191703.8|191736.4|191686.4|15
1726742100000|2024-09-19 10:35:00|191754.6|191704.6|191757.8|191707.8|191760.2|191710.2|191754.6|191704.6|9
1726742110000|2024-09-19 10:35:10|191758.8|191708.8|191763|191713|191763|191713|191758.8|191708.8|4
1726742120000|2024-09-19 10:35:20|191762.6|191712.6|191761.9|191711.9|191763.9|191713.9|191761.9|191711.9|4
1726742130000|2024-09-19 10:35:30|191762.5|191712.5|191761.8|191711.8|191762.5|191712.5|191761.8|191711.8|2
1726742140000|2024-09-19 10:35:40|191763.2|191713.2|191770.4|191720.4|191774.1|191724.1|191763.2|191713.2|9
1726742150000|2024-09-19 10:35:50|191769.4|191719.4|191768.2|191718.2|191769.4|191719.4|191768.2|191718.2|2
1726742160000|2024-09-19 10:36:00|191767.4|191717.4|191766.7|191716.7|191769.6|191719.6|191766.7|191716.7|4
1726742170000|2024-09-19 10:36:10|191765.7|191715.7|191766.5|191716.5|191767.9|191717.9|191764.3|191714.3|5
1726742180000|2024-09-19 10:36:20|191767.8|191717.8|191772.7|191722.7|191784.5|191734.5|191766.1|191716.1|7
1726742190000|2024-09-19 10:36:30|191771.7|191721.7|191772.2|191722.2|191782|191732|191766|191716|17
1726742200000|2024-09-19 10:36:40|191771.1|191721.1|191762.9|191712.9|191776.4|191726.4|191761.6|191711.6|14
1726742210000|2024-09-19 10:36:50|191762.3|191712.3|191755.5|191705.5|191764.5|191714.5|191755.5|191705.5|14
1726742220000|2024-09-19 10:37:00|191755|191705|191752.2|191702.2|191756.6|191706.6|191752.2|191702.2|9
1726742230000|2024-09-19 10:37:10|191753|191703|191755.7|191705.7|191755.7|191705.7|191752.6|191702.6|12
1726742240000|2024-09-19 10:37:20|191756.3|191706.3|191748.2|191698.2|191791.5|191706.3|191748.2|191661|7
1726742250000|2024-09-19 10:37:30|191747.7|191697.7|191745|191695|191752.4|191702.4|191743.6|191693.6|10
1726742260000|2024-09-19 10:37:40|191745.7|191695.7|191746.9|191696.9|191751.3|191701.3|191744.2|191694.2|9
1726742270000|2024-09-19 10:37:50|191745.9|191695.9|191721.2|191671.2|191749.9|191699.9|191721.2|191671.2|5
1726742280000|2024-09-19 10:38:00|191726.1|191676.1|191711.1|191661.1|191729.5|191679.5|191707.9|191657.9|15
1726742290000|2024-09-19 10:38:10|191709.8|191659.8|191704|191654|191709.8|191659.8|191702.1|191652.1|12
1726742300000|2024-09-19 10:38:20|191703.2|191653.2|191713.8|191663.8|191715.8|191665.8|191703.1|191653.1|11
1726742310000|2024-09-19 10:38:30|191712.8|191662.8|191739.1|191689.1|191741.4|191691.4|191712.8|191662.8|6
1726742330000|2024-09-19 10:38:50|191738.1|191688.1|191736.9|191686.9|191738.1|191688.1|191736.1|191686.1|4
1726742340000|2024-09-19 10:39:00|191735.9|191685.9|191737.3|191687.3|191738.9|191688.9|191735.9|191685.9|7
1726742350000|2024-09-19 10:39:10|191736.6|191686.6|191719.4|191669.4|191737.8|191687.8|191718.4|191668.4|11
1726742360000|2024-09-19 10:39:20|191719.8|191669.8|191728.6|191678.6|191728.6|191678.6|191719.8|191669.8|6
1726742370000|2024-09-19 10:39:30|191727.8|191677.8|191726.3|191676.3|191727.8|191677.8|191724|191674|8
1726742380000|2024-09-19 10:39:40|191725.6|191675.6|191726.4|191676.4|191727.3|191677.3|191725.6|191675.6|8
1726742400000|2024-09-19 10:40:00|191727.8|191677.8|191663.3|191613.3|191729.3|191679.3|191656|191606|26
1726742410000|2024-09-19 10:40:10|191661.9|191611.9|191643.2|191593.2|191664.3|191614.3|191639.4|191589.4|18
1726742420000|2024-09-19 10:40:20|191642.4|191592.4|191646.9|191596.9|191646.9|191596.9|191641.8|191591.8|9
1726742430000|2024-09-19 10:40:30|191647.6|191597.6|191647.7|191597.7|191654.7|191604.7|191646.9|191596.9|16
1726742440000|2024-09-19 10:40:40|191649.4|191599.4|191643.6|191593.6|191655.1|191605.1|191643.4|191593.4|17
1726742450000|2024-09-19 10:40:50|191643|191593|191643|191593|191643.8|191593.8|191642.2|191592.2|15
1726742460000|2024-09-19 10:41:00|191642.1|191592.1|191639.1|191589.1|191644.2|191594.2|191638.5|191588.5|15
1726742470000|2024-09-19 10:41:10|191641.1|191591.1|191629.5|191579.5|191641.1|191591.1|191628.1|191578.1|22
1726742480000|2024-09-19 10:41:20|191630.7|191580.7|191627.3|191577.3|191634|191584|191619.5|191569.5|33
1726742490000|2024-09-19 10:41:30|191628.3|191578.3|191623.2|191573.2|191630.6|191580.6|191623.2|191573.2|15
1726742500000|2024-09-19 10:41:40|191624.2|191574.2|191601.6|191551.6|191625.6|191575.6|191599.8|191549.8|17
1726742510000|2024-09-19 10:41:50|191602.1|191552.1|191601.3|191551.3|191608.2|191558.2|191596.9|191546.9|14
1726742520000|2024-09-19 10:42:00|191602.3|191552.3|191601.3|191551.3|191606|191556|191599.1|191549.1|15
1726742530000|2024-09-19 10:42:10|191608|191558|191593|191543|191608|191558|191593|191543|14
1726742540000|2024-09-19 10:42:20|191593.8|191543.8|191603.3|191553.3|191603.5|191553.5|191593.7|191543.7|16
1726742550000|2024-09-19 10:42:30|191598.1|191548.1|191603.7|191553.7|191606.2|191556.2|191597|191547|14
1726742560000|2024-09-19 10:42:40|191602.8|191552.8|191657.2|191532.2|191661.9|191552.8|191602.8|191521.9|18
1726742570000|2024-09-19 10:42:50|191656.2|191531.2|191623.8|191573.8|191666.6|191581|191622.3|191530.6|27
1726742580000|2024-09-19 10:43:00|191627|191577|191623.5|191573.5|191630.6|191580.6|191619|191569|23
1726742590000|2024-09-19 10:43:10|191624.7|191574.7|191630.7|191580.7|191631.6|191581.6|191623|191573|8
1726742600000|2024-09-19 10:43:20|191627.4|191577.4|191641.7|191591.7|191649.2|191599.2|191627.4|191577.4|12
1726742610000|2024-09-19 10:43:30|191640.6|191590.6|191643.4|191593.4|191645.7|191595.7|191640.1|191590.1|13
1726742620000|2024-09-19 10:43:40|191640.6|191590.6|191638.5|191588.5|191648.9|191598.9|191637.4|191587.4|15
1726742630000|2024-09-19 10:43:50|191638|191588|191645.1|191595.1|191645.1|191595.1|191637.5|191587.5|8
1726742640000|2024-09-19 10:44:00|191647.3|191597.3|191646.5|191596.5|191647.3|191597.3|191644.3|191594.3|4
1726742650000|2024-09-19 10:44:10|191643.7|191593.7|191638.2|191588.2|191647.4|191597.4|191637.7|191587.7|17
1726742660000|2024-09-19 10:44:20|191639.4|191589.4|191624.9|191574.9|191639.4|191589.4|191624.9|191574.9|31
1726742670000|2024-09-19 10:44:30|191626.2|191576.2|191647.7|191597.7|191652.3|191602.3|191624.8|191574.8|32
1726742680000|2024-09-19 10:44:40|191647.6|191597.6|191632.9|191582.9|191647.6|191597.6|191631.5|191581.5|20
1726742690000|2024-09-19 10:44:50|191634.5|191584.5|191631.8|191581.8|191635.4|191585.4|191630|191580|21
1726742700000|2024-09-19 10:45:00|191630.5|191580.5|191631.2|191581.2|191632.1|191582.1|191628.3|191578.3|10
1726742710000|2024-09-19 10:45:10|191632.2|191582.2|191628.6|191578.6|191648.2|191598.2|191625.3|191575.3|13
1726742720000|2024-09-19 10:45:20|191631.7|191581.7|191678.6|191553.6|191681.9|191581.7|191631.7|191553.6|16
1726742730000|2024-09-19 10:45:30|191676.6|191551.6|191676.4|191551.4|191676.6|191551.6|191668.3|191543.3|13
1726742740000|2024-09-19 10:45:40|191677.6|191552.6|191678.7|191553.7|191680.2|191555.2|191675.4|191550.4|16
1726742750000|2024-09-19 10:45:50|191679.1|191554.1|191639.4|191589.4|191681.6|191590.5|191637.9|191549.9|14
1726742760000|2024-09-19 10:46:00|191638.2|191588.2|191640.7|191590.7|191641.4|191591.4|191634.5|191584.5|17
1726742770000|2024-09-19 10:46:10|191641.7|191591.7|191642.8|191592.8|191642.8|191592.8|191640.7|191590.7|5
1726742780000|2024-09-19 10:46:20|191643|191593|191633.3|191583.3|191643|191593|191631.3|191581.3|14
1726742790000|2024-09-19 10:46:30|191632.7|191582.7|191634.2|191584.2|191642.6|191592.6|191631.5|191581.5|11
1726742800000|2024-09-19 10:46:40|191635.2|191585.2|191638.8|191588.8|191641.6|191591.6|191634.4|191584.4|13
1726742810000|2024-09-19 10:46:50|191639.6|191589.6|191638.6|191588.6|191639.9|191589.9|191636.1|191586.1|10
1726742820000|2024-09-19 10:47:00|191637.6|191587.6|191641|191591|191641.2|191591.2|191637.1|191587.1|10
1726742830000|2024-09-19 10:47:10|191644|191594|191687.6|191562.6|191687.6|191596.4|191640.6|191559|20
1726742840000|2024-09-19 10:47:20|191686.7|191561.7|191681.9|191556.9|191686.7|191561.7|191676.8|191551.8|21
1726742850000|2024-09-19 10:47:30|191680.7|191555.7|191644.3|191594.3|191682.3|191595.2|191632.3|191545.6|30
1726742860000|2024-09-19 10:47:40|191644|191594|191643.1|191593.1|191651.7|191601.7|191638.3|191588.3|18
1726742870000|2024-09-19 10:47:50|191641|191591|191639.5|191589.5|191643.1|191593.1|191637.8|191587.8|12
1726742880000|2024-09-19 10:48:00|191640.7|191590.7|191644.2|191594.2|191649.7|191599.7|191639.3|191589.3|10
1726742890000|2024-09-19 10:48:10|191643.9|191593.9|191679.5|191554.5|191683.8|191594.9|191640.1|191550.2|27
1726742900000|2024-09-19 10:48:20|191676.5|191551.5|191685.4|191560.4|191687.7|191562.7|191676.5|191551.5|22
1726742910000|2024-09-19 10:48:30|191686.2|191561.2|191684.3|191559.3|191686.8|191561.8|191681.2|191556.2|11
1726742920000|2024-09-19 10:48:40|191686.2|191561.2|191686.1|191561.1|191686.5|191561.5|191680.6|191555.6|30
1726742930000|2024-09-19 10:48:50|191684.6|191559.6|191646.4|191596.4|191686.5|191598.5|191644|191556.7|22
1726742940000|2024-09-19 10:49:00|191648.3|191598.3|191650.2|191600.2|191651.8|191601.8|191642|191592|25
1726742950000|2024-09-19 10:49:10|191648.3|191598.3|191650|191600|191651.2|191601.2|191642.4|191592.4|23
1726742960000|2024-09-19 10:49:20|191651.8|191601.8|191639.6|191589.6|191651.8|191601.8|191639.4|191589.4|27
1726742970000|2024-09-19 10:49:30|191640.6|191590.6|191637|191587|191648.6|191598.6|191635.6|191585.6|12
1726742980000|2024-09-19 10:49:40|191636.2|191586.2|191636.6|191586.6|191639|191589|191635|191585|15
1726742990000|2024-09-19 10:49:50|191635.8|191585.8|191638.3|191588.3|191638.3|191588.3|191635.8|191585.8|5
1726743000000|2024-09-19 10:50:00|191637.4|191587.4|191637.6|191587.6|191641.3|191591.3|191633.2|191583.2|18
1726743010000|2024-09-19 10:50:10|191636.5|191586.5|191640.8|191590.8|191640.8|191590.8|191636.1|191586.1|30
1726743020000|2024-09-19 10:50:20|191641.9|191591.9|191640.4|191590.4|191642.3|191592.3|191636.6|191586.6|19
1726743030000|2024-09-19 10:50:30|191641.6|191591.6|191638.5|191588.5|191641.6|191591.6|191636.1|191586.1|14
1726743040000|2024-09-19 10:50:40|191639.1|191589.1|191643.8|191593.8|191646.8|191596.8|191633.7|191583.7|16
1726743050000|2024-09-19 10:50:50|191641.8|191591.8|191645.1|191595.1|191645.8|191595.8|191641.8|191591.8|13
1726743060000|2024-09-19 10:51:00|191646|191596|191641.8|191591.8|191646.1|191596.1|191638.2|191588.2|18
1726743070000|2024-09-19 10:51:10|191640.6|191590.6|191643.8|191593.8|191681.1|191595.4|191637.9|191547.5|10
1726743080000|2024-09-19 10:51:20|191642.8|191592.8|191642.6|191592.6|191651.1|191601.1|191642.4|191592.4|9
1726743090000|2024-09-19 10:51:30|191643.4|191593.4|191644.5|191594.5|191644.5|191594.5|191641.8|191591.8|16
1726743100000|2024-09-19 10:51:40|191641.8|191591.8|191645|191595|191645|191595|191641.4|191591.4|8
1726743110000|2024-09-19 10:51:50|191643.8|191593.8|191644.7|191594.7|191647.7|191597.7|191643.4|191593.4|8
1726743120000|2024-09-19 10:52:00|191643.6|191593.6|191639.9|191589.9|191643.6|191593.6|191637.4|191587.4|16
1726743130000|2024-09-19 10:52:10|191645.3|191595.3|191687.3|191562.3|191687.5|191595.3|191645.3|191561.6|5
1726743140000|2024-09-19 10:52:20|191688.4|191563.4|191687|191562|191688.4|191563.4|191687|191562|2
1726743150000|2024-09-19 10:52:30|191684.4|191559.4|191683.4|191558.4|191688.3|191563.3|191682.1|191557.1|15
1726743160000|2024-09-19 10:52:40|191684.8|191559.8|191689|191564|191690.5|191565.5|191682.3|191557.3|20
1726743170000|2024-09-19 10:52:50|191687.9|191562.9|191689.7|191564.7|191692.5|191567.5|191687.9|191562.9|26
1726743180000|2024-09-19 10:53:00|191691.1|191566.1|191649.3|191599.3|191691.8|191602.8|191649.3|191564.8|22
1726743190000|2024-09-19 10:53:10|191649.5|191599.5|191652.3|191602.3|191652.7|191602.7|191649.1|191599.1|26
1726743200000|2024-09-19 10:53:20|191650.7|191600.7|191647.2|191597.2|191654|191604|191647.2|191597.2|13
1726743210000|2024-09-19 10:53:30|191646.3|191596.3|191644.9|191594.9|191649.4|191599.4|191644|191594|19
1726743220000|2024-09-19 10:53:40|191647.5|191597.5|191645.4|191595.4|191649.7|191599.7|191643.2|191593.2|27
1726743230000|2024-09-19 10:53:50|191647.2|191597.2|191653.8|191603.8|191654.5|191604.5|191643.8|191593.8|28
1726743240000|2024-09-19 10:54:00|191653.7|191603.7|191654.9|191604.9|191654.9|191604.9|191651.5|191601.5|25
1726743250000|2024-09-19 10:54:10|191653.8|191603.8|191655|191605|191655|191605|191653.8|191603.8|5
1726743260000|2024-09-19 10:54:20|191656.6|191606.6|191691.2|191641.2|191691.2|191641.2|191656.6|191606.6|7
1726743270000|2024-09-19 10:54:30|191689.5|191639.5|191691.5|191641.5|191693.5|191643.5|191689.5|191639.5|12
1726743280000|2024-09-19 10:54:40|191692.4|191642.4|191693.1|191643.1|191693.4|191643.4|191691.9|191641.9|8
1726743290000|2024-09-19 10:54:50|191692|191642|191693|191643|191694.7|191644.7|191690|191640|13
1726743300000|2024-09-19 10:55:00|191691.7|191641.7|191691.6|191641.6|191693.2|191643.2|191687.4|191637.4|23
1726743310000|2024-09-19 10:55:10|191692.1|191642.1|191691.4|191641.4|191692.1|191642.1|191687.3|191637.3|13
1726743320000|2024-09-19 10:55:20|191686.3|191636.3|191641.1|191591.1|191686.3|191636.3|191632.4|191582.4|13
1726743330000|2024-09-19 10:55:30|191639.8|191589.8|191639.9|191589.9|191639.9|191589.9|191634.1|191584.1|13
1726743340000|2024-09-19 10:55:40|191633.9|191583.9|191637.4|191587.4|191638.1|191588.1|191633.9|191583.9|14
1726743350000|2024-09-19 10:55:50|191638|191588|191650.3|191600.3|191650.7|191600.7|191638|191588|7
1726743360000|2024-09-19 10:56:00|191653.2|191603.2|191659.6|191609.6|191667.3|191617.3|191649.5|191599.5|21
1726743370000|2024-09-19 10:56:10|191658.5|191608.5|191660.1|191610.1|191662.7|191612.7|191658.5|191608.5|7
1726743380000|2024-09-19 10:56:20|191662.5|191612.5|191661.4|191611.4|191662.5|191612.5|191660.4|191610.4|6
1726743390000|2024-09-19 10:56:30|191660.3|191610.3|191697.8|191572.8|191698.5|191610.3|191660|191571.6|7
1726743400000|2024-09-19 10:56:40|191696.8|191571.8|191686.7|191561.7|191697|191572|191682.5|191557.5|13
1726743410000|2024-09-19 10:56:50|191686.3|191561.3|191686.8|191561.8|191687.4|191562.4|191680.7|191555.7|33
1726743420000|2024-09-19 10:57:00|191685.6|191560.6|191685.3|191560.3|191685.7|191560.7|191679.6|191554.6|22
1726743430000|2024-09-19 10:57:10|191685.2|191560.2|191688.9|191563.9|191689.6|191564.6|191680.4|191555.4|40
1726743440000|2024-09-19 10:57:20|191682.9|191557.9|191682.8|191557.8|191688.7|191563.7|191679.7|191554.7|35
1726743450000|2024-09-19 10:57:30|191689.4|191564.4|191684.7|191559.7|191690|191565|191680.8|191555.8|29
1726743460000|2024-09-19 10:57:40|191685.9|191560.9|191685.9|191560.9|191688.5|191563.5|191680.2|191555.2|25
1726743470000|2024-09-19 10:57:50|191685.7|191560.7|191685.4|191560.4|191689.9|191564.9|191679.8|191554.8|32
1726743480000|2024-09-19 10:58:00|191645.6|191595.6|191638.9|191588.9|191645.6|191595.6|191638.9|191588.9|9
1726743490000|2024-09-19 10:58:10|191639.9|191589.9|191641.6|191591.6|191642.3|191592.3|191638.9|191588.9|13
1726743500000|2024-09-19 10:58:20|191641.7|191591.7|191695.9|191570.9|191697.8|191599|191635.9|191568.3|21
1726743510000|2024-09-19 10:58:30|191700|191575|191699.7|191574.7|191703.9|191578.9|191695.1|191570.1|34
1726743520000|2024-09-19 10:58:40|191700.2|191575.2|191697.1|191572.1|191703.7|191578.7|191694.3|191569.3|37
1726743530000|2024-09-19 10:58:50|191698.9|191573.9|191659.4|191609.4|191702.9|191618.4|191655|191564.6|38
1726743540000|2024-09-19 10:59:00|191663.4|191613.4|191656.5|191606.5|191663.4|191613.4|191655|191605|16
1726743550000|2024-09-19 10:59:10|191655.3|191605.3|191656.9|191606.9|191659.3|191609.3|191654.9|191604.9|21
1726743560000|2024-09-19 10:59:20|191656.2|191606.2|191656.5|191606.5|191665.9|191615.9|191651.8|191601.8|26
1726743570000|2024-09-19 10:59:30|191655.2|191605.2|191665.5|191615.5|191671.4|191621.4|191652.3|191602.3|21
1726743580000|2024-09-19 10:59:40|191664.2|191614.2|191669.5|191619.5|191670.7|191620.7|191664.2|191614.2|21
1726743590000|2024-09-19 10:59:50|191668.2|191618.2|191668|191618|191670.3|191620.3|191665.6|191615.6|22
1726743600000|2024-09-19 11:00:00|191662.4|191612.4|191694.5|191569.5|191702.5|191614.2|191662.2|191569.5|35
1726743610000|2024-09-19 11:00:10|191699.9|191574.9|191655.6|191605.6|191699.9|191605.9|191647.7|191571.1|14
1726743620000|2024-09-19 11:00:20|191655.1|191605.1|191694.2|191569.2|191697.5|191612.9|191649.4|191568.7|31
1726743630000|2024-09-19 11:00:30|191695.7|191570.7|191695.5|191570.5|191698.9|191573.9|191690.8|191565.8|21
1726743640000|2024-09-19 11:00:40|191695.6|191570.6|191697.8|191572.8|191701.3|191576.3|191695.6|191570.6|27
1726743650000|2024-09-19 11:00:50|191700.6|191575.6|191699.3|191574.3|191703.1|191578.1|191697.7|191572.7|27
1726743660000|2024-09-19 11:01:00|191699.6|191574.6|191744.7|191619.7|191745.9|191620.9|191699.4|191574.4|26
1726743670000|2024-09-19 11:01:10|191744|191619|191713.7|191588.7|191772.8|191647.8|191711.6|191586.6|29
1726743680000|2024-09-19 11:01:20|191713.8|191588.8|191713.8|191588.8|191715.3|191590.3|191713.5|191588.5|9
1726743690000|2024-09-19 11:01:30|191713.5|191588.5|191713.9|191588.9|191715.4|191590.4|191713.5|191588.5|16
1726743700000|2024-09-19 11:01:40|191715.3|191590.3|191666.7|191541.7|191715.3|191590.3|191664.4|191539.4|15
1726743710000|2024-09-19 11:01:50|191668.6|191543.6|191666.9|191541.9|191668.6|191543.6|191664.2|191539.2|8
1726743720000|2024-09-19 11:02:00|191665.9|191540.9|191675.9|191550.9|191679.2|191554.2|191665.9|191540.9|8
1726743730000|2024-09-19 11:02:10|191675.8|191550.8|191675.8|191550.8|191675.8|191550.8|191675.8|191550.8|1
1726743740000|2024-09-19 11:02:20|191673.2|191548.2|191664.2|191539.2|191673.2|191548.2|191663.4|191538.4|4
1726743750000|2024-09-19 11:02:30|191664.6|191539.6|191664.5|191539.5|191666.7|191541.7|191664.5|191539.5|4
1726743760000|2024-09-19 11:02:40|191664.6|191539.6|191664.6|191539.6|191664.6|191539.6|191664.6|191539.6|1
1726743770000|2024-09-19 11:02:50|191664.5|191539.5|191664.5|191539.5|191664.5|191539.5|191664.5|191539.5|1
1726743780000|2024-09-19 11:03:00|191664.7|191539.7|191667.5|191542.5|191671|191546|191664.7|191539.7|5
1726743800000|2024-09-19 11:03:20|191667.6|191542.6|191632.5|191507.5|191667.6|191542.6|191632.5|191507.5|9
1726743810000|2024-09-19 11:03:30|191631.3|191506.3|191634.2|191509.2|191638.3|191513.3|191631.2|191506.2|27
1726743820000|2024-09-19 11:03:40|191631.7|191506.7|191594.2|191544.2|191633.7|191544.9|191594.2|191496.2|13
1726743830000|2024-09-19 11:03:50|191591.8|191541.8|191564|191514|191591.8|191541.8|191559.1|191509.1|13
1726743840000|2024-09-19 11:04:00|191564.4|191514.4|191577.7|191527.7|191593.2|191543.2|191564.4|191514.4|13
1726743850000|2024-09-19 11:04:10|191576.3|191526.3|191573.4|191523.4|191576.3|191526.3|191568.7|191518.7|9
1726743860000|2024-09-19 11:04:20|191574.2|191524.2|191535.7|191485.7|191574.2|191524.2|191535.7|191485.7|11
1726743870000|2024-09-19 11:04:30|191505.1|191455.1|191510.2|191460.2|191546.1|191460.2|191505.1|191409.1|19
1726743880000|2024-09-19 11:04:40|191511.1|191461.1|191483.8|191433.8|191518.1|191468.1|191480.2|191430.2|22
1726743890000|2024-09-19 11:04:50|191479.6|191429.6|191448.7|191398.7|191479.6|191429.6|191448.7|191398.7|12
1726743900000|2024-09-19 11:05:00|191449.9|191399.9|191533.5|191408.5|191535.5|191427.7|191446.6|191360|18
1726743910000|2024-09-19 11:05:10|191532.7|191407.7|191567.3|191442.3|191567.7|191442.7|191531.7|191406.7|9
1726743920000|2024-09-19 11:05:20|191565.3|191440.3|191536.8|191411.8|191567.7|191442.7|191532.8|191407.8|11
1726743930000|2024-09-19 11:05:30|191538.1|191413.1|191545.8|191420.8|191545.8|191420.8|191533.8|191408.8|11
1726743940000|2024-09-19 11:05:40|191550.6|191425.6|191506.8|191456.8|191559.8|191456.8|191506.8|191419|10
1726743950000|2024-09-19 11:05:50|191505.9|191455.9|191525.7|191475.7|191528.2|191478.2|191505.9|191455.9|15
1726743960000|2024-09-19 11:06:00|191527|191477|191512|191462|191527.7|191477.7|191508.6|191458.6|17
1726743970000|2024-09-19 11:06:10|191514.4|191464.4|191465.4|191415.4|191514.4|191464.4|191454.9|191404.9|16
1726743980000|2024-09-19 11:06:20|191462.4|191412.4|191482|191432|191492|191442|191462.4|191412.4|26
1726743990000|2024-09-19 11:06:30|191483.2|191433.2|191503.9|191453.9|191503.9|191453.9|191481.2|191431.2|23
1726744000000|2024-09-19 11:06:40|191500.3|191450.3|191464.9|191414.9|191500.3|191450.3|191449.7|191399.7|15
1726744010000|2024-09-19 11:06:50|191465.6|191415.6|191508.2|191458.2|191511|191461|191465.6|191415.6|17
1726744020000|2024-09-19 11:07:00|191508.4|191458.4|191505.7|191455.7|191509.6|191459.6|191504.8|191454.8|13
1726744030000|2024-09-19 11:07:10|191506.4|191456.4|191505.9|191455.9|191509.1|191459.1|191505.6|191455.6|14
1726744040000|2024-09-19 11:07:20|191507.5|191457.5|191508.4|191458.4|191511.7|191461.7|191505.9|191455.9|15
1726744050000|2024-09-19 11:07:30|191507.2|191457.2|191450.5|191400.5|191508|191458|191449.7|191399.7|21
1726744060000|2024-09-19 11:07:40|191449.6|191399.6|191448.5|191398.5|191452.5|191402.5|191440.9|191390.9|15
1726744070000|2024-09-19 11:07:50|191449.2|191399.2|191451.6|191401.6|191452.6|191402.6|191447.6|191397.6|19
1726744080000|2024-09-19 11:08:00|191450.5|191400.5|191514|191464|191514.8|191464.8|191450|191400|25
1726744090000|2024-09-19 11:08:10|191510.5|191460.5|191537|191487|191543.6|191493.6|191509.1|191459.1|19
1726744100000|2024-09-19 11:08:20|191537.8|191487.8|191529.2|191479.2|191537.8|191487.8|191527.7|191477.7|11
1726744110000|2024-09-19 11:08:30|191528.9|191478.9|191523.8|191473.8|191531|191481|191523.3|191473.3|16
1726744120000|2024-09-19 11:08:40|191524.9|191474.9|191531.8|191481.8|191532.5|191482.5|191524.9|191474.9|18
1726744130000|2024-09-19 11:08:50|191530.7|191480.7|191531.8|191481.8|191533.3|191483.3|191528.7|191478.7|11
1726744140000|2024-09-19 11:09:00|191530.7|191480.7|191529.9|191479.9|191536.7|191486.7|191528.7|191478.7|9
1726744150000|2024-09-19 11:09:10|191529.3|191479.3|191569.6|191519.6|191576|191526|191529.1|191479.1|22
1726744160000|2024-09-19 11:09:20|191570.1|191520.1|191567.8|191517.8|191582.3|191532.3|191566.6|191516.6|14
1726744170000|2024-09-19 11:09:30|191566.8|191516.8|191567.5|191517.5|191569.8|191519.8|191556.8|191506.8|20
1726744180000|2024-09-19 11:09:40|191569.7|191519.7|191571.5|191521.5|191577.2|191527.2|191567|191517|18
1726744190000|2024-09-19 11:09:50|191569.8|191519.8|191588.3|191538.3|191588.7|191538.7|191569.3|191519.3|13
1726744200000|2024-09-19 11:10:00|191589.2|191539.2|191591.4|191541.4|191591.7|191541.7|191586.2|191536.2|11
1726744210000|2024-09-19 11:10:10|191592.1|191542.1|191601.5|191551.5|191620.6|191570.6|191590.7|191540.7|22
1726744220000|2024-09-19 11:10:20|191602.7|191552.7|191596.9|191546.9|191602.7|191552.7|191596.9|191546.9|16
1726744230000|2024-09-19 11:10:30|191596|191546|191586.6|191536.6|191597.3|191547.3|191564.2|191514.2|17
1726744240000|2024-09-19 11:10:40|191586.9|191536.9|191588.3|191538.3|191590.3|191540.3|191586|191536|22
1726744250000|2024-09-19 11:10:50|191587.2|191537.2|191588.2|191538.2|191589.5|191539.5|191587.2|191537.2|25
1726744260000|2024-09-19 11:11:00|191588|191538|191590.3|191540.3|191591.2|191541.2|191586.9|191536.9|25
1726744270000|2024-09-19 11:11:10|191589.6|191539.6|191649.8|191599.8|191657.8|191607.8|191589.1|191539.1|20
1726744280000|2024-09-19 11:11:20|191649.2|191599.2|191660.4|191610.4|191660.4|191610.4|191644.9|191594.9|20
1726744290000|2024-09-19 11:11:30|191658.4|191608.4|191662.6|191612.6|191663.9|191613.9|191652.3|191602.3|20
1726744300000|2024-09-19 11:11:40|191663.4|191613.4|191678|191628|191678|191628|191663.4|191613.4|22
1726744310000|2024-09-19 11:11:50|191677|191627|191634|191584|191677|191627|191603.8|191553.8|13
1726744320000|2024-09-19 11:12:00|191637.3|191587.3|191649.9|191599.9|191656.2|191606.2|191635.5|191585.5|9
1726744330000|2024-09-19 11:12:10|191651.3|191601.3|191650.3|191600.3|191652.2|191602.2|191645.6|191595.6|20
1726744340000|2024-09-19 11:12:20|191649.6|191599.6|191594.6|191544.6|191651|191601|191570.5|191520.5|22
1726744350000|2024-09-19 11:12:30|191593.5|191543.5|191590.7|191540.7|191594.4|191544.4|191588.8|191538.8|15
1726744360000|2024-09-19 11:12:40|191589.4|191539.4|191589.4|191539.4|191591.2|191541.2|191589|191539|19
1726744370000|2024-09-19 11:12:50|191588.9|191538.9|191601.4|191551.4|191603.9|191553.9|191588.9|191538.9|12
1726744380000|2024-09-19 11:13:00|191601.1|191551.1|191607.9|191557.9|191607.9|191557.9|191599.8|191549.8|14
1726744390000|2024-09-19 11:13:10|191604.3|191554.3|191605.3|191555.3|191609.9|191559.9|191600.2|191550.2|18
1726744400000|2024-09-19 11:13:20|191604.5|191554.5|191624.4|191574.4|191625.1|191575.1|191603.6|191553.6|13
1726744410000|2024-09-19 11:13:30|191618.9|191568.9|191624.6|191574.6|191626.5|191576.5|191618.9|191568.9|11
1726744420000|2024-09-19 11:13:40|191626.6|191576.6|191622.6|191572.6|191627.8|191577.8|191614.1|191564.1|11
1726744430000|2024-09-19 11:13:50|191623.1|191573.1|191620.2|191570.2|191623.1|191573.1|191611.7|191561.7|9
1726744440000|2024-09-19 11:14:00|191618.7|191568.7|191616.5|191566.5|191619|191569|191615.3|191565.3|16
1726744450000|2024-09-19 11:14:10|191615.6|191565.6|191616.9|191566.9|191618.6|191568.6|191615.6|191565.6|11
1726744460000|2024-09-19 11:14:20|191616.2|191566.2|191616.3|191566.3|191618.2|191568.2|191616.2|191566.2|5
1726744470000|2024-09-19 11:14:30|191618.2|191568.2|191612.5|191562.5|191621.5|191571.5|191612.5|191562.5|12
1726744480000|2024-09-19 11:14:40|191612|191562|191616.2|191566.2|191617.3|191567.3|191612|191562|8
1726744490000|2024-09-19 11:14:50|191616.8|191566.8|191656.6|191606.6|191660.3|191610.3|191609.2|191559.2|26
1726744500000|2024-09-19 11:15:00|191657.5|191607.5|191690|191640|191694.5|191644.5|191657.5|191607.5|21
1726744510000|2024-09-19 11:15:10|191693.4|191643.4|191686.3|191636.3|191693.4|191643.4|191681.5|191631.5|15
1726744520000|2024-09-19 11:15:20|191685.6|191635.6|191695|191645|191711.4|191661.4|191683.5|191633.5|11
1726744530000|2024-09-19 11:15:30|191694.9|191644.9|191702.7|191652.7|191712|191662|191694.9|191644.9|23
1726744540000|2024-09-19 11:15:40|191702|191652|191698|191648|191708.9|191658.9|191697.6|191647.6|24
1726744550000|2024-09-19 11:15:50|191698.4|191648.4|191713.2|191663.2|191713.2|191663.2|191696.5|191646.5|15
1726744560000|2024-09-19 11:16:00|191715.9|191665.9|191713.5|191663.5|191715.9|191665.9|191709.9|191659.9|17
1726744570000|2024-09-19 11:16:10|191711.3|191661.3|191694|191644|191711.3|191661.3|191690.2|191640.2|17
1726744580000|2024-09-19 11:16:20|191696|191646|191691.6|191641.6|191696|191646|191679.8|191629.8|22
1726744590000|2024-09-19 11:16:30|191693|191643|191692.9|191642.9|191693.1|191643.1|191692.1|191642.1|4
1726744600000|2024-09-19 11:16:40|191693.9|191643.9|191724.2|191674.2|191739.3|191689.3|191693.6|191643.6|11
1726744610000|2024-09-19 11:16:50|191723.4|191673.4|191714.5|191664.5|191730.6|191680.6|191712.1|191662.1|21
1726744620000|2024-09-19 11:17:00|191712|191662|191717.2|191667.2|191718|191668|191712|191662|15
1726744630000|2024-09-19 11:17:10|191715.4|191665.4|191708.1|191658.1|191716|191666|191706.8|191656.8|22
1726744640000|2024-09-19 11:17:20|191711.8|191661.8|191696.7|191646.7|191716.9|191666.9|191696.7|191646.7|26
1726744650000|2024-09-19 11:17:30|191697.6|191647.6|191701|191651|191710.1|191660.1|191695.7|191645.7|20
1726744660000|2024-09-19 11:17:40|191699.5|191649.5|191705|191655|191705|191655|191699.2|191649.2|18
1726744670000|2024-09-19 11:17:50|191705.6|191655.6|191705|191655|191708.1|191658.1|191702.8|191652.8|14
1726744680000|2024-09-19 11:18:00|191705.8|191655.8|191704.8|191654.8|191706.7|191656.7|191702.8|191652.8|14
1726744690000|2024-09-19 11:18:10|191702.9|191652.9|191779.4|191729.4|191784.3|191734.3|191702.9|191652.9|29
1726744700000|2024-09-19 11:18:20|191775|191725|191783.6|191733.6|191794.8|191744.8|191775|191725|24
1726744710000|2024-09-19 11:18:30|191782.4|191732.4|191821.3|191771.3|191830.5|191780.5|191780.5|191730.5|22
1726744720000|2024-09-19 11:18:40|191821.5|191771.5|191823.5|191773.5|191827.4|191777.4|191813.8|191763.8|16
1726744730000|2024-09-19 11:18:50|191819.9|191769.9|191821.2|191771.2|191826.4|191776.4|191809.2|191759.2|24
1726744740000|2024-09-19 11:19:00|191821.4|191771.4|191822|191772|191833.3|191783.3|191818.7|191768.7|20
1726744750000|2024-09-19 11:19:10|191820.7|191770.7|191784.6|191734.6|191829.3|191779.3|191782.3|191732.3|19
1726744760000|2024-09-19 11:19:20|191783.6|191733.6|191791.3|191741.3|191792.5|191742.5|191783.3|191733.3|11
1726744770000|2024-09-19 11:19:30|191791.4|191741.4|191781.5|191731.5|191792.4|191742.4|191780.4|191730.4|18
1726744780000|2024-09-19 11:19:40|191789.8|191739.8|191790.9|191740.9|191792.1|191742.1|191779.6|191729.6|21
1726744790000|2024-09-19 11:19:50|191782.4|191732.4|191800.4|191750.4|191800.4|191750.4|191759.8|191709.8|27
1726744800000|2024-09-19 11:20:00|191801.4|191751.4|191787.5|191737.5|191801.4|191751.4|191786.7|191736.7|14
1726744810000|2024-09-19 11:20:10|191784.9|191734.9|191787.8|191737.8|191796.6|191746.6|191781|191731|23
1726744820000|2024-09-19 11:20:20|191825.9|191775.9|191828.8|191778.8|191829.9|191779.9|191816.1|191766.1|25
1726744830000|2024-09-19 11:20:30|191827.7|191777.7|191824.2|191774.2|191827.9|191777.9|191824.2|191774.2|10
1726744840000|2024-09-19 11:20:40|191823.6|191773.6|191830.7|191780.7|191839.5|191789.5|191823.6|191773.6|10
1726744850000|2024-09-19 11:20:50|191832.4|191782.4|191836.6|191786.6|191843.1|191793.1|191827.3|191777.3|24
1726744860000|2024-09-19 11:21:00|191836.2|191786.2|191827.3|191777.3|191836.2|191786.2|191820.1|191770.1|32
1726744870000|2024-09-19 11:21:10|191825.8|191775.8|191824.8|191774.8|191832.3|191782.3|191819.6|191769.6|17
1726744880000|2024-09-19 11:21:20|191823.6|191773.6|191816.7|191766.7|191827.9|191777.9|191816.7|191766.7|27
1726744890000|2024-09-19 11:21:30|191808.9|191758.9|191815.7|191765.7|191818.1|191768.1|191806.7|191756.7|23
1726744900000|2024-09-19 11:21:40|191814.3|191764.3|191813.1|191763.1|191817.2|191767.2|191812.7|191762.7|8
1726744910000|2024-09-19 11:21:50|191813|191763|191812.2|191762.2|191815.9|191765.9|191811.4|191761.4|7
1726744920000|2024-09-19 11:22:00|191812.1|191762.1|191810.7|191760.7|191813.9|191763.9|191810.7|191760.7|6
1726744930000|2024-09-19 11:22:10|191809.3|191759.3|191816.8|191766.8|191817.1|191767.1|191809.3|191759.3|9
1726744940000|2024-09-19 11:22:20|191814.5|191764.5|191773.7|191723.7|191816|191766|191773.7|191723.7|19
1726744950000|2024-09-19 11:22:30|191776|191726|191770.8|191720.8|191776|191726|191768.5|191718.5|15
1726744960000|2024-09-19 11:22:40|191770.1|191720.1|191816.8|191691.8|191817.2|191728.6|191770.1|191691.8|19
1726744970000|2024-09-19 11:22:50|191817.3|191692.3|191817.9|191692.9|191821|191696|191813|191688|9
1726744980000|2024-09-19 11:23:00|191817.7|191692.7|191816.3|191691.3|191819.5|191694.5|191814|191689|13
1726744990000|2024-09-19 11:23:10|191816.1|191691.1|191836.6|191711.6|191846.3|191721.3|191804.1|191679.1|24
1726745000000|2024-09-19 11:23:20|191840|191715|191844.5|191719.5|191844.5|191719.5|191831.3|191706.3|18
1726745010000|2024-09-19 11:23:30|191847.1|191722.1|191843.9|191718.9|191849.4|191724.4|191839.6|191714.6|9
1726745020000|2024-09-19 11:23:40|191843.6|191718.6|191844.6|191719.6|191848.3|191723.3|191839.5|191714.5|9
1726745030000|2024-09-19 11:23:50|191844.4|191719.4|191833.3|191708.3|191844.4|191719.4|191828.6|191703.6|8
1726745040000|2024-09-19 11:24:00|191832.1|191707.1|191833.1|191708.1|191834|191709|191832|191707|5
1726745050000|2024-09-19 11:24:10|191830.9|191705.9|191820.4|191695.4|191830.9|191705.9|191818.4|191693.4|7
1726745060000|2024-09-19 11:24:20|191820.6|191695.6|191792.1|191667.1|191822.8|191697.8|191792.1|191667.1|17
1726745070000|2024-09-19 11:24:30|191788.9|191663.9|191797.4|191672.4|191797.6|191672.6|191788.9|191663.9|10
1726745080000|2024-09-19 11:24:40|191794.3|191669.3|191796.6|191671.6|191796.6|191671.6|191794.3|191669.3|4
1726745090000|2024-09-19 11:24:50|191794|191669|191797|191672|191797|191672|191794|191669|3
1726745100000|2024-09-19 11:25:00|191798.7|191673.7|191796.3|191671.3|191801|191676|191794.1|191669.1|10
1726745110000|2024-09-19 11:25:10|191794.3|191669.3|191796.5|191671.5|191800.7|191675.7|191794.3|191669.3|6
1726745120000|2024-09-19 11:25:20|191796.7|191671.7|191808.4|191683.4|191808.4|191683.4|191796.7|191671.7|9
1726745130000|2024-09-19 11:25:30|191804.7|191679.7|191757.9|191707.9|191807.6|191709.5|191757.7|191670|14
1726745140000|2024-09-19 11:25:40|191757.3|191707.3|191757.1|191707.1|191759.3|191709.3|191755.1|191705.1|10
1726745150000|2024-09-19 11:25:50|191755.2|191705.2|191768.1|191718.1|191769.2|191719.2|191755.2|191705.2|17
1726745160000|2024-09-19 11:26:00|191764|191714|191766.8|191716.8|191769.2|191719.2|191761.9|191711.9|20
1726745170000|2024-09-19 11:26:10|191762.6|191712.6|191765.4|191715.4|191769.3|191719.3|191758.2|191708.2|21
1726745180000|2024-09-19 11:26:20|191766.9|191716.9|191766.6|191716.6|191769|191719|191759.1|191709.1|26
1726745190000|2024-09-19 11:26:30|191764.1|191714.1|191756.1|191706.1|191764.1|191714.1|191752.6|191702.6|12
1726745200000|2024-09-19 11:26:40|191755|191705|191755.8|191705.8|191756.4|191706.4|191746.8|191696.8|15
1726745210000|2024-09-19 11:26:50|191754.7|191704.7|191755.9|191705.9|191755.9|191705.9|191752|191702|13
1726745220000|2024-09-19 11:27:00|191754.8|191704.8|191753.7|191703.7|191758.5|191708.5|191749.4|191699.4|7
1726745230000|2024-09-19 11:27:10|191752.8|191702.8|191759.6|191709.6|191764.7|191714.7|191752.5|191702.5|12
1726745240000|2024-09-19 11:27:20|191758.6|191708.6|191756.2|191706.2|191759.5|191709.5|191754.8|191704.8|12
1726745250000|2024-09-19 11:27:30|191755.1|191705.1|191753.7|191703.7|191755.1|191705.1|191752.8|191702.8|9
1726745260000|2024-09-19 11:27:40|191755.2|191705.2|191756.4|191706.4|191761.3|191711.3|191751.7|191701.7|11
1726745270000|2024-09-19 11:27:50|191755.5|191705.5|191760|191710|191768.5|191718.5|191755.5|191705.5|12
1726745280000|2024-09-19 11:28:00|191765.4|191715.4|191772.4|191722.4|191772.9|191722.9|191763.9|191713.9|21
1726745290000|2024-09-19 11:28:10|191773.2|191723.2|191770.1|191720.1|191773.7|191723.7|191770.1|191720.1|14
1726745300000|2024-09-19 11:28:20|191766.5|191716.5|191762.1|191712.1|191769.8|191719.8|191756.8|191706.8|17
1726745310000|2024-09-19 11:28:30|191760.3|191710.3|191757.5|191707.5|191761.5|191711.5|191756.2|191706.2|18
1726745320000|2024-09-19 11:28:40|191760.4|191710.4|191769|191719|191769.4|191719.4|191758.7|191708.7|19
1726745330000|2024-09-19 11:28:50|191769.5|191719.5|191825.7|191775.7|191832.5|191782.5|191769.5|191719.5|24
1726745340000|2024-09-19 11:29:00|191822.1|191772.1|191821.8|191771.8|191827.4|191777.4|191821.8|191771.8|11
1726745350000|2024-09-19 11:29:10|191822.8|191772.8|191781.5|191731.5|191822.8|191772.8|191778.6|191728.6|32
1726745360000|2024-09-19 11:29:20|191782.7|191732.7|191769.3|191719.3|191783.7|191733.7|191759.8|191709.8|28
1726745370000|2024-09-19 11:29:30|191766.7|191716.7|191759|191709|191768.5|191718.5|191755.7|191705.7|34
1726745380000|2024-09-19 11:29:40|191762.5|191712.5|191757.4|191707.4|191762.5|191712.5|191746.9|191696.9|34
1726745390000|2024-09-19 11:29:50|191757.6|191707.6|191756.7|191706.7|191761.6|191711.6|191754|191704|30
1726745400000|2024-09-19 11:30:00|191756.9|191706.9|191714.5|191664.5|191760.3|191710.3|191713.2|191663.2|34
1726745410000|2024-09-19 11:30:10|191714.4|191664.4|191687.9|191637.9|191717.2|191667.2|191687.6|191637.6|29
1726745420000|2024-09-19 11:30:20|191690.7|191640.7|191629.9|191579.9|191697.9|191647.9|191619.3|191569.3|29
1726745430000|2024-09-19 11:30:30|191630.5|191580.5|191614.9|191564.9|191633.8|191583.8|191607.8|191557.8|30
1726745440000|2024-09-19 11:30:40|191611.8|191561.8|191610.1|191560.1|191617|191567|191609|191559|30
1726745450000|2024-09-19 11:30:50|191611.4|191561.4|191614.3|191564.3|191616.7|191566.7|191609.8|191559.8|16
1726745460000|2024-09-19 11:31:00|191611.2|191561.2|191653.3|191528.3|191657|191565.4|191611.2|191526.9|34
1726745470000|2024-09-19 11:31:10|191653.4|191528.4|191653.8|191528.8|191655.5|191530.5|191652.2|191527.2|27
1726745480000|2024-09-19 11:31:20|191654.2|191529.2|191719.7|191594.7|191721.6|191596.6|191654.2|191529.2|33
1726745490000|2024-09-19 11:31:30|191720.2|191595.2|191716.8|191591.8|191720.6|191595.6|191715|191590|31
1726745500000|2024-09-19 11:31:40|191716.9|191591.9|191715.8|191590.8|191717.5|191592.5|191715.1|191590.1|35
1726745510000|2024-09-19 11:31:50|191717|191592|191711.5|191586.5|191717.4|191592.4|191711.5|191586.5|24
1726745520000|2024-09-19 11:32:00|191712.2|191587.2|191722.8|191597.8|191723.1|191598.1|191690.3|191565.3|23
1726745530000|2024-09-19 11:32:10|191722.5|191597.5|191711.7|191586.7|191723|191598|191705.2|191580.2|32
1726745540000|2024-09-19 11:32:20|191711.5|191586.5|191721.9|191596.9|191721.9|191596.9|191708.3|191583.3|25
1726745550000|2024-09-19 11:32:30|191719.9|191594.9|191791|191666|191795.1|191670.1|191718.4|191593.4|12
1726745560000|2024-09-19 11:32:40|191792.8|191667.8|191755.8|191705.8|191802|191705.8|191755.8|191664.3|17
1726745570000|2024-09-19 11:32:50|191755.5|191705.5|191764.2|191714.2|191764.2|191714.2|191755.5|191705.5|11
1726745580000|2024-09-19 11:33:00|191763.1|191713.1|191729|191679|191763.1|191713.1|191723|191673|18
1726745590000|2024-09-19 11:33:10|191728.1|191678.1|191705.7|191655.7|191731.4|191681.4|191692.7|191642.7|17
1726745600000|2024-09-19 11:33:20|191704.2|191654.2|191707.9|191657.9|191711.3|191661.3|191698.2|191648.2|22
1726745610000|2024-09-19 11:33:30|191706.3|191656.3|191706.2|191656.2|191710|191660|191702|191652|14
1726745620000|2024-09-19 11:33:40|191708.5|191658.5|191719.5|191669.5|191720.3|191670.3|191708.5|191658.5|9
1726745630000|2024-09-19 11:33:50|191717.3|191667.3|191696.9|191646.9|191719.5|191669.5|191690.6|191640.6|21
1726745640000|2024-09-19 11:34:00|191697.7|191647.7|191766.9|191716.9|191766.9|191716.9|191697.6|191647.6|17
1726745650000|2024-09-19 11:34:10|191767.7|191717.7|191762.4|191712.4|191770.2|191720.2|191757.3|191707.3|17
1726745660000|2024-09-19 11:34:20|191755.1|191705.1|191758.6|191708.6|191763.3|191713.3|191752.8|191702.8|13
1726745670000|2024-09-19 11:34:30|191757.4|191707.4|191752.2|191702.2|191766.9|191716.9|191747.5|191697.5|22
1726745680000|2024-09-19 11:34:40|191751.1|191701.1|191749.8|191699.8|191755.6|191705.6|191747.8|191697.8|31
1726745690000|2024-09-19 11:34:50|191751.2|191701.2|191750.4|191700.4|191755.5|191705.5|191750.4|191700.4|10
1726745700000|2024-09-19 11:35:00|191748.7|191698.7|191750.4|191700.4|191754.3|191704.3|191747.7|191697.7|16
1726745710000|2024-09-19 11:35:10|191751.2|191701.2|191696.1|191646.1|191755.7|191705.7|191692.3|191642.3|25
1726745720000|2024-09-19 11:35:20|191699.2|191649.2|191741.6|191691.6|191741.6|191691.6|191696.3|191646.3|24
1726745730000|2024-09-19 11:35:30|191739.7|191689.7|191751|191701|191757.4|191707.4|191739.7|191689.7|21
1726745740000|2024-09-19 11:35:40|191747.7|191697.7|191739.1|191689.1|191747.8|191697.8|191739.1|191689.1|25
1726745750000|2024-09-19 11:35:50|191740.3|191690.3|191731.2|191681.2|191753.1|191703.1|191719.8|191669.8|16
1726745760000|2024-09-19 11:36:00|191728.6|191678.6|191723.5|191673.5|191733.4|191683.4|191722.5|191672.5|16
1726745770000|2024-09-19 11:36:10|191722.3|191672.3|191762.4|191712.4|191762.4|191712.4|191722.3|191672.3|12
1726745780000|2024-09-19 11:36:20|191754.8|191704.8|191743.6|191693.6|191763.7|191713.7|191736.8|191686.8|18
1726745790000|2024-09-19 11:36:30|191742.4|191692.4|191744.2|191694.2|191749.1|191699.1|191742.4|191692.4|20
1726745800000|2024-09-19 11:36:40|191743.3|191693.3|191749.8|191699.8|191757.5|191707.5|191743.3|191693.3|15
1726745810000|2024-09-19 11:36:50|191750.6|191700.6|191757.1|191707.1|191763.7|191713.7|191750.6|191700.6|15
1726745820000|2024-09-19 11:37:00|191753.8|191703.8|191785.9|191735.9|191785.9|191735.9|191749.8|191699.8|16
1726745830000|2024-09-19 11:37:10|191789.4|191739.4|191759.6|191709.6|191789.4|191739.4|191758.6|191708.6|25
1726745840000|2024-09-19 11:37:20|191760.1|191710.1|191807.4|191757.4|191817.1|191767.1|191760.1|191710.1|33
1726745850000|2024-09-19 11:37:30|191807.8|191757.8|191829|191779|191829|191779|191806.9|191756.9|24
1726745860000|2024-09-19 11:37:40|191828.2|191778.2|191838.2|191788.2|191838.6|191788.6|191827.9|191777.9|21
1726745870000|2024-09-19 11:37:50|191836.9|191786.9|191835.8|191785.8|191837.8|191787.8|191835.4|191785.4|12
1726745880000|2024-09-19 11:38:00|191836.8|191786.8|191835.8|191785.8|191843.1|191793.1|191833|191783|16
1726745890000|2024-09-19 11:38:10|191836.3|191786.3|191843.7|191793.7|191856|191806|191835.5|191785.5|17
1726745900000|2024-09-19 11:38:20|191844.9|191794.9|191871.5|191821.5|191871.5|191821.5|191844.9|191794.9|16
1726745910000|2024-09-19 11:38:30|191871.6|191821.6|191862.8|191812.8|191871.6|191821.6|191858.7|191808.7|12
1726745920000|2024-09-19 11:38:40|191861.1|191811.1|191836.7|191786.7|191861.1|191811.1|191832.5|191782.5|11
1726745930000|2024-09-19 11:38:50|191835.1|191785.1|191835.1|191785.1|191836.5|191786.5|191832.6|191782.6|11
1726745940000|2024-09-19 11:39:00|191834.2|191784.2|191840.1|191790.1|191842.1|191792.1|191834.2|191784.2|13
1726745950000|2024-09-19 11:39:10|191840.8|191790.8|191885.8|191835.8|191914|191864|191840.8|191790.8|25
1726745960000|2024-09-19 11:39:20|191884.9|191834.9|191889.7|191839.7|191895.3|191845.3|191884.6|191834.6|16
1726745970000|2024-09-19 11:39:30|191889|191839|191919.4|191869.4|191920.4|191870.4|191889|191839|12
1726745980000|2024-09-19 11:39:40|191918.6|191868.6|191880.5|191830.5|191918.6|191868.6|191877.6|191827.6|21
1726745990000|2024-09-19 11:39:50|191882.4|191832.4|191875|191825|191882.4|191832.4|191874.5|191824.5|17
1726746000000|2024-09-19 11:40:00|191876.8|191826.8|191880|191830|191884.3|191834.3|191876.1|191826.1|18
1726746010000|2024-09-19 11:40:10|191881.7|191831.7|191878.2|191828.2|191881.7|191831.7|191877.2|191827.2|11
1726746020000|2024-09-19 11:40:20|191877.2|191827.2|191857.2|191807.2|191878.1|191828.1|191850.7|191800.7|20
1726746030000|2024-09-19 11:40:30|191858.5|191808.5|191856.3|191806.3|191861.9|191811.9|191856.3|191806.3|7
1726746040000|2024-09-19 11:40:40|191855.6|191805.6|191855.8|191805.8|191855.8|191805.8|191855.2|191805.2|3
1726746050000|2024-09-19 11:40:50|191855.5|191805.5|191859.1|191809.1|191861|191811|191849.4|191799.4|11
1726746060000|2024-09-19 11:41:00|191857.9|191807.9|191817.4|191767.4|191859.2|191809.2|191812.4|191762.4|7
1726746070000|2024-09-19 11:41:10|191819.5|191769.5|191813.1|191763.1|191831.9|191781.9|191806|191756|17
1726746080000|2024-09-19 11:41:20|191808.7|191758.7|191820.1|191770.1|191824.3|191774.3|191808.7|191758.7|16
1726746090000|2024-09-19 11:41:30|191818.9|191768.9|191816.2|191766.2|191820|191770|191810|191760|10
1726746100000|2024-09-19 11:41:40|191816.9|191766.9|191813.4|191763.4|191816.9|191766.9|191806|191756|12
1726746110000|2024-09-19 11:41:50|191818.4|191768.4|191809.2|191759.2|191825.5|191775.5|191799.8|191749.8|26
1726746120000|2024-09-19 11:42:00|191808.4|191758.4|191805.5|191755.5|191817.6|191767.6|191800.5|191750.5|16
1726746130000|2024-09-19 11:42:10|191806.6|191756.6|191797.7|191747.7|191816.2|191766.2|191796.4|191746.4|17
1726746140000|2024-09-19 11:42:20|191798.6|191748.6|191797.5|191747.5|191798.8|191748.8|191797.3|191747.3|4
1726746150000|2024-09-19 11:42:30|191799.3|191749.3|191837.1|191787.1|191840|191790|191799.3|191749.3|14
1726746160000|2024-09-19 11:42:40|191838.2|191788.2|191836.9|191786.9|191840.8|191790.8|191836.9|191786.9|7
1726746170000|2024-09-19 11:42:50|191836.2|191786.2|191837|191787|191839.2|191789.2|191836.2|191786.2|6
1726746180000|2024-09-19 11:43:00|191835.8|191785.8|191835|191785|191835.8|191785.8|191835|191785|2
1726746190000|2024-09-19 11:43:10|191836.2|191786.2|191824.7|191774.7|191836.6|191786.6|191817.3|191767.3|12
1726746200000|2024-09-19 11:43:20|191823.5|191773.5|191834.7|191709.7|191838|191773.5|191821|191701.6|12
1726746210000|2024-09-19 11:43:30|191832|191707|191825.5|191700.5|191837.8|191712.8|191824.7|191699.7|26
1726746220000|2024-09-19 11:43:40|191826.8|191701.8|191816.8|191691.8|191826.8|191701.8|191795|191670|29
1726746230000|2024-09-19 11:43:50|191813.6|191688.6|191816.6|191691.6|191818.8|191693.8|191811.3|191686.3|28
1726746240000|2024-09-19 11:44:00|191816.7|191691.7|191807.6|191682.6|191820.2|191695.2|191802.2|191677.2|27
1726746250000|2024-09-19 11:44:10|191802.7|191677.7|191807.4|191682.4|191811.2|191686.2|191802.7|191677.7|19
1726746260000|2024-09-19 11:44:20|191810.4|191685.4|191809.5|191684.5|191814.2|191689.2|191809.1|191684.1|17
1726746270000|2024-09-19 11:44:30|191811.3|191686.3|191813.6|191688.6|191815.3|191690.3|191809.1|191684.1|30
1726746280000|2024-09-19 11:44:40|191814.8|191689.8|191810|191685|191814.8|191689.8|191808.9|191683.9|26
1726746290000|2024-09-19 11:44:50|191811|191686|191827.6|191702.6|191832|191707|191811|191686|21
1726746300000|2024-09-19 11:45:00|191829.1|191704.1|191830.9|191705.9|191833.6|191708.6|191826.9|191701.9|25
1726746310000|2024-09-19 11:45:10|191831.1|191706.1|191828.2|191703.2|191832.2|191707.2|191826.9|191701.9|15
1726746320000|2024-09-19 11:45:20|191831.4|191706.4|191828.3|191703.3|191831.4|191706.4|191827.1|191702.1|17
1726746330000|2024-09-19 11:45:30|191828.4|191703.4|191853.8|191728.8|191857|191732|191828.4|191703.4|26
1726746340000|2024-09-19 11:45:40|191852.3|191727.3|191857.3|191732.3|191860.3|191735.3|191844|191719|28
1726746350000|2024-09-19 11:45:50|191856|191731|191851.4|191726.4|191856|191731|191848.2|191723.2|9
1726746360000|2024-09-19 11:46:00|191847.7|191722.7|191844.4|191719.4|191847.7|191722.7|191840.1|191715.1|7
1726746370000|2024-09-19 11:46:10|191842|191717|191841.3|191716.3|191843|191718|191841.3|191716.3|3
1726746380000|2024-09-19 11:46:20|191838.9|191713.9|191838.2|191713.2|191838.9|191713.9|191837|191712|4
1726746390000|2024-09-19 11:46:30|191834.6|191709.6|191810|191685|191836.3|191711.3|191806.5|191681.5|20
1726746400000|2024-09-19 11:46:40|191808.9|191683.9|191811.2|191686.2|191812.1|191687.1|191806.4|191681.4|14
1726746410000|2024-09-19 11:46:50|191806.7|191681.7|191809.6|191684.6|191811.6|191686.6|191806.7|191681.7|8
1726746420000|2024-09-19 11:47:00|191810.6|191685.6|191813.6|191688.6|191826|191701|191804.4|191679.4|12
1726746430000|2024-09-19 11:47:10|191814.8|191689.8|191879.3|191754.3|191889.4|191764.4|191804.3|191679.3|24
1726746440000|2024-09-19 11:47:20|191872.8|191747.8|191889.4|191764.4|191903.1|191778.1|191869.2|191744.2|23
1726746450000|2024-09-19 11:47:30|191891.1|191766.1|191908.3|191783.3|191908.3|191783.3|191873.3|191748.3|18
1726746460000|2024-09-19 11:47:40|191907.4|191782.4|191902.2|191777.2|191908.2|191783.2|191902.2|191777.2|14
1726746470000|2024-09-19 11:47:50|191901.5|191776.5|191907.4|191782.4|191909|191784|191900.4|191775.4|20
1726746480000|2024-09-19 11:48:00|191907.2|191782.2|191910.8|191785.8|191911.7|191786.7|191907.1|191782.1|15
1726746490000|2024-09-19 11:48:10|191912|191787|191941.1|191816.1|191947.9|191822.9|191912|191787|15
1726746500000|2024-09-19 11:48:20|191940.9|191815.9|191948.5|191823.5|191948.6|191823.6|191940.9|191815.9|9
1726746510000|2024-09-19 11:48:30|191947.6|191822.6|191981.2|191856.2|191981.7|191856.7|191945.1|191820.1|5
1726746520000|2024-09-19 11:48:40|191983.2|191858.2|191989.7|191864.7|191989.7|191864.7|191979.7|191854.7|11
1726746530000|2024-09-19 11:48:50|191988.9|191863.9|191987.4|191862.4|191988.9|191863.9|191979.2|191854.2|6
1726746540000|2024-09-19 11:49:00|191988.8|191863.8|191992.1|191867.1|191992.1|191867.1|191988.8|191863.8|2
1726746550000|2024-09-19 11:49:10|191992.9|191867.9|191988.7|191863.7|191992.9|191867.9|191988.7|191863.7|4
1726746560000|2024-09-19 11:49:20|191987.2|191862.2|191985.6|191860.6|191987.2|191862.2|191984|191859|3
1726746570000|2024-09-19 11:49:30|191984|191859|191984|191859|191984|191859|191984|191859|1
1726746580000|2024-09-19 11:49:40|191986.3|191861.3|191986.3|191861.3|191986.3|191861.3|191986.3|191861.3|1
1726746600000|2024-09-19 11:50:00|191985.9|191860.9|191991|191866|191995.5|191870.5|191979.1|191854.1|9
1726746610000|2024-09-19 11:50:10|191989.7|191864.7|191988.8|191863.8|191990.3|191865.3|191982.4|191857.4|9
1726746620000|2024-09-19 11:50:20|191987.6|191862.6|191988.9|191863.9|191988.9|191863.9|191987.6|191862.6|2
1726746630000|2024-09-19 11:50:30|191990.4|191865.4|191972.2|191847.2|191991.1|191866.1|191969.7|191844.7|5
1726746640000|2024-09-19 11:50:40|191969.8|191844.8|191971.5|191846.5|191973.4|191848.4|191968.9|191843.9|15
1726746650000|2024-09-19 11:50:50|191971.3|191846.3|191955.7|191830.7|191971.3|191846.3|191953.5|191828.5|7
1726746660000|2024-09-19 11:51:00|191952|191827|191956.1|191831.1|191956.1|191831.1|191952|191827|3
1726746670000|2024-09-19 11:51:10|191955|191830|191979.2|191854.2|191980|191855|191955|191830|5
1726746680000|2024-09-19 11:51:20|191974.4|191849.4|192003.5|191878.5|192005.2|191880.2|191970.6|191845.6|13
1726746690000|2024-09-19 11:51:30|192004.8|191879.8|192008.1|191883.1|192009.3|191884.3|192004.8|191879.8|6
1726746700000|2024-09-19 11:51:40|192009.6|191884.6|192009.4|191884.4|192009.6|191884.6|192007.9|191882.9|5
1726746710000|2024-09-19 11:51:50|192009.5|191884.5|192008.6|191883.6|192009.5|191884.5|192008.1|191883.1|4
1726746720000|2024-09-19 11:52:00|192004.8|191879.8|192007.3|191882.3|192009.4|191884.4|192004.8|191879.8|5
1726746730000|2024-09-19 11:52:10|192006.7|191881.7|191997.5|191872.5|192006.7|191881.7|191997.5|191872.5|7
1726746740000|2024-09-19 11:52:20|191996.5|191871.5|191943.3|191818.3|191997.8|191872.8|191941.4|191816.4|21
1726746750000|2024-09-19 11:52:30|191938.7|191813.7|191879.6|191829.6|191938.7|191833.6|191877.2|191788|23
1726746760000|2024-09-19 11:52:40|191880.5|191830.5|191915|191865|191963.7|191877.2|191880.5|191830.5|13
1726746770000|2024-09-19 11:52:50|191924.2|191874.2|191921|191871|191925|191875|191920.5|191870.5|12
1726746780000|2024-09-19 11:53:00|191919.6|191869.6|191901.3|191776.3|191923.7|191873.7|191854.2|191776.3|28
1726746790000|2024-09-19 11:53:10|191898.7|191773.7|191921.3|191796.3|191921.3|191796.3|191879.3|191754.3|11
1726746800000|2024-09-19 11:53:20|191926.3|191801.3|191981.5|191856.5|191981.5|191856.5|191910.1|191785.1|21
1726746810000|2024-09-19 11:53:30|191980.4|191855.4|191977.1|191852.1|191981.1|191856.1|191975.1|191850.1|14
1726746820000|2024-09-19 11:53:40|191978.4|191853.4|191971.3|191846.3|191979.3|191854.3|191968.2|191843.2|10
1726746830000|2024-09-19 11:53:50|191970.4|191845.4|191965.2|191840.2|191973.8|191848.8|191963.6|191838.6|5
1726746840000|2024-09-19 11:54:00|191965.9|191840.9|191934.9|191809.9|191965.9|191840.9|191926.6|191801.6|13
1726746850000|2024-09-19 11:54:10|191938.8|191813.8|191935|191810|191938.8|191813.8|191935|191810|4
1726746860000|2024-09-19 11:54:20|191935.3|191810.3|191934.6|191809.6|191935.3|191810.3|191933.2|191808.2|5
1726746870000|2024-09-19 11:54:30|191932|191807|191932|191807|191932|191807|191932|191807|1
1726746890000|2024-09-19 11:54:50|191931.3|191806.3|191895.5|191770.5|191931.3|191806.3|191895.5|191770.5|12
1726746900000|2024-09-19 11:55:00|191892.2|191767.2|191897.9|191772.9|191902.8|191777.8|191892.1|191767.1|19
1726746910000|2024-09-19 11:55:10|191896.4|191771.4|191896.3|191771.3|191912.6|191787.6|191890.9|191765.9|18
1726746920000|2024-09-19 11:55:20|191897.4|191772.4|191804.4|191754.4|191897.8|191772.8|191804.1|191724.6|22
1726746930000|2024-09-19 11:55:30|191806.1|191756.1|191805.7|191755.7|191808.5|191758.5|191801.9|191751.9|17
1726746940000|2024-09-19 11:55:40|191806.2|191756.2|191811.4|191761.4|191812.3|191762.3|191805.7|191755.7|23
1726746950000|2024-09-19 11:55:50|191811.6|191761.6|191808.7|191758.7|191814.8|191764.8|191808.7|191758.7|22
1726746960000|2024-09-19 11:56:00|191811.2|191761.2|191856.5|191806.5|191862.6|191812.6|191807.9|191719.4|19
1726746970000|2024-09-19 11:56:10|191854.2|191804.2|191859.7|191809.7|191864.8|191814.8|191854.2|191804.2|21
1726746980000|2024-09-19 11:56:20|191859.3|191809.3|191860.4|191810.4|191862.9|191812.9|191859.3|191809.3|7
1726746990000|2024-09-19 11:56:30|191859.1|191809.1|191859|191809|191859.1|191809.1|191859|191809|2
1726747000000|2024-09-19 11:56:40|191860|191810|191863.8|191813.8|191866.5|191816.5|191860|191810|8
1726747010000|2024-09-19 11:56:50|191864.2|191814.2|191865.4|191815.4|191865.6|191815.6|191863.1|191813.1|7
1726747020000|2024-09-19 11:57:00|191864|191814|191897.6|191847.6|191897.6|191847.6|191862.5|191812.5|13
1726747030000|2024-09-19 11:57:10|191897.8|191847.8|191940.6|191890.6|191944.2|191894.2|191897.8|191847.8|31
1726747040000|2024-09-19 11:57:20|191938.6|191888.6|191938.2|191888.2|191939.5|191889.5|191936.6|191886.6|11
1726747050000|2024-09-19 11:57:30|191935.5|191885.5|191918.2|191868.2|191937.8|191887.8|191916.1|191866.1|10
1726747060000|2024-09-19 11:57:40|191944.5|191894.5|191964.9|191914.9|191966.4|191916.4|191939.9|191889.9|14
1726747070000|2024-09-19 11:57:50|191966|191916|191959.7|191909.7|191966|191916|191953.2|191903.2|3
1726747080000|2024-09-19 11:58:00|191958.9|191908.9|191955.6|191905.6|191958.9|191908.9|191952.7|191902.7|11
1726747090000|2024-09-19 11:58:10|191956.6|191906.6|191953.9|191903.9|191957|191907|191953.9|191903.9|10
1726747100000|2024-09-19 11:58:20|191955.3|191905.3|191924.2|191874.2|191957.5|191907.5|191924.2|191874.2|14
1726747110000|2024-09-19 11:58:30|191925.2|191875.2|191932.6|191882.6|191933.4|191883.4|191924|191874|10
1726747120000|2024-09-19 11:58:40|191931.7|191881.7|191960.9|191910.9|191965.4|191915.4|191931.7|191881.7|7
1726747130000|2024-09-19 11:58:50|191961.4|191911.4|191963.7|191913.7|191967.4|191917.4|191961.4|191911.4|14
1726747140000|2024-09-19 11:59:00|191965.3|191915.3|191935.7|191885.7|191965.9|191915.9|191912.2|191862.2|18
1726747150000|2024-09-19 11:59:10|191934.7|191884.7|191941.9|191891.9|191945.1|191895.1|191933.1|191883.1|23
1726747160000|2024-09-19 11:59:20|191940.6|191890.6|191939.7|191889.7|191943.8|191893.8|191937|191887|17
1726747170000|2024-09-19 11:59:30|191938.4|191888.4|191940.9|191890.9|191942.6|191892.6|191935.2|191885.2|28
1726747180000|2024-09-19 11:59:40|191941.5|191891.5|191942.2|191892.2|191943.9|191893.9|191938.8|191888.8|26
1726747190000|2024-09-19 11:59:50|191942|191892|191941.2|191891.2|191943.9|191893.9|191939.5|191889.5|30
1726747200000|2024-09-19 12:00:00|191941.8|191891.8|191933.9|191883.9|191942.2|191892.2|191922.2|191872.2|18
1726747210000|2024-09-19 12:00:10|191926.6|191876.6|191961|191836|191969|191880.5|191926.2|191821.9|21
1726747220000|2024-09-19 12:00:20|191958.5|191833.5|191926|191801|191960.9|191835.9|191924.5|191799.5|19
1726747230000|2024-09-19 12:00:30|191923.8|191798.8|191924.4|191799.4|191931.5|191806.5|191923.7|191798.7|15
1726747240000|2024-09-19 12:00:40|191940|191815|191861.4|191811.4|191946.7|191821.7|191860.8|191794.2|28
1726747250000|2024-09-19 12:00:50|191861.5|191811.5|191848.2|191798.2|191866.1|191816.1|191840.9|191790.9|32
1726747260000|2024-09-19 12:01:00|191848.7|191798.7|191807|191757|191848.7|191798.7|191796.7|191746.7|32
1726747270000|2024-09-19 12:01:10|191808.6|191758.6|191846.1|191796.1|191851.3|191801.3|191808.6|191758.6|22
1726747280000|2024-09-19 12:01:20|191847.1|191797.1|191878|191828|191879.3|191829.3|191845.6|191795.6|25
1726747290000|2024-09-19 12:01:30|191876.8|191826.8|191880.2|191830.2|191880.4|191830.4|191853.2|191803.2|27
1726747300000|2024-09-19 12:01:40|191877.7|191827.7|191893.4|191843.4|191899.9|191849.9|191877.7|191827.7|24
1726747310000|2024-09-19 12:01:50|191891.5|191841.5|191905.1|191855.1|191907.2|191857.2|191889.1|191839.1|23
1726747320000|2024-09-19 12:02:00|191910.5|191860.5|191928.2|191878.2|191932|191882|191910.5|191860.5|19
1726747330000|2024-09-19 12:02:10|191930.4|191880.4|191928.5|191878.5|191941.7|191891.7|191923.9|191873.9|23
1726747340000|2024-09-19 12:02:20|191927.7|191877.7|191897.4|191847.4|191927.7|191877.7|191881.7|191831.7|25
1726747350000|2024-09-19 12:02:30|191893.1|191843.1|191889|191839|191897.2|191847.2|191885|191835|21
1726747360000|2024-09-19 12:02:40|191886.5|191836.5|191887.7|191837.7|191889.5|191839.5|191886.5|191836.5|9
1726747370000|2024-09-19 12:02:50|191887.2|191837.2|191908.5|191858.5|191914.1|191864.1|191885.1|191835.1|25
1726747380000|2024-09-19 12:03:00|191906.8|191856.8|191899.2|191849.2|191916|191866|191899.2|191849.2|30
1726747390000|2024-09-19 12:03:10|191902.7|191852.7|191919|191869|191928.1|191878.1|191885.4|191835.4|22
1726747400000|2024-09-19 12:03:20|191909.5|191859.5|191924.3|191874.3|191924.3|191874.3|191894.3|191844.3|22
1726747410000|2024-09-19 12:03:30|191918.8|191868.8|191929.8|191879.8|191929.9|191879.9|191916.8|191866.8|24
1726747420000|2024-09-19 12:03:40|191929.7|191879.7|191889.9|191839.9|191930.7|191880.7|191888.5|191838.5|27
1726747430000|2024-09-19 12:03:50|191890.1|191840.1|191877.3|191827.3|191892.5|191842.5|191877.3|191827.3|23
1726747440000|2024-09-19 12:04:00|191879.7|191829.7|191892.3|191842.3|191892.3|191842.3|191878.7|191828.7|22
1726747450000|2024-09-19 12:04:10|191904.1|191854.1|191850.9|191800.9|191904.1|191854.1|191849.1|191799.1|33
1726747460000|2024-09-19 12:04:20|191846.9|191796.9|191857.8|191807.8|191860.4|191810.4|191835.2|191785.2|27
1726747470000|2024-09-19 12:04:30|191855.5|191805.5|191850.5|191800.5|191858|191808|191846|191796|29
1726747480000|2024-09-19 12:04:40|191852.1|191802.1|191808.9|191758.9|191852.1|191802.1|191805.9|191755.9|24
1726747490000|2024-09-19 12:04:50|191807.8|191757.8|191769.8|191719.8|191842.9|191757.8|191768.5|191717.9|26
1726747500000|2024-09-19 12:05:00|191769.1|191719.1|191753|191703|191775.9|191725.9|191749.8|191699.8|24
1726747510000|2024-09-19 12:05:10|191752.2|191702.2|191795.9|191745.9|191799|191749|191752.2|191702.2|33
1726747520000|2024-09-19 12:05:20|191793.7|191743.7|191821.6|191771.6|191826.2|191776.2|191793.7|191743.7|21
1726747530000|2024-09-19 12:05:30|191821.3|191771.3|191812|191762|191821.4|191771.4|191807.3|191757.3|24
1726747540000|2024-09-19 12:05:40|191811|191761|191820.1|191770.1|191826.7|191776.7|191811|191761|26
1726747550000|2024-09-19 12:05:50|191819.4|191769.4|191805.3|191755.3|191819.4|191769.4|191797.3|191747.3|18
1726747560000|2024-09-19 12:06:00|191798.7|191748.7|191811|191761|191815.1|191765.1|191798.7|191748.7|18
1726747570000|2024-09-19 12:06:10|191797.1|191747.1|191777.4|191727.4|191799.9|191749.9|191777.2|191727.2|21
1726747580000|2024-09-19 12:06:20|191776.7|191726.7|191796.7|191746.7|191800.3|191750.3|191768.7|191718.7|26
1726747590000|2024-09-19 12:06:30|191797.6|191747.6|191774.4|191724.4|191797.6|191747.6|191763.4|191713.4|18
1726747600000|2024-09-19 12:06:40|191773.6|191723.6|191752.5|191702.5|191779.8|191729.8|191745.6|191695.6|33
1726747610000|2024-09-19 12:06:50|191747.8|191697.8|191748.8|191698.8|191757.8|191707.8|191717.3|191667.3|36
1726747620000|2024-09-19 12:07:00|191748.5|191698.5|191739.4|191689.4|191756.4|191706.4|191736.4|191686.4|25
1726747630000|2024-09-19 12:07:10|191737.9|191687.9|191733.9|191608.9|191737.9|191687.9|191694|191608.9|20
1726747640000|2024-09-19 12:07:20|191734.3|191609.3|191737.5|191612.5|191748.2|191623.2|191734|191609|20
1726747650000|2024-09-19 12:07:30|191747.8|191622.8|191710.5|191660.5|191750.8|191669|191704.5|191617.1|34
1726747660000|2024-09-19 12:07:40|191709.5|191659.5|191714.1|191664.1|191720.6|191670.6|191708.5|191658.5|32
1726747670000|2024-09-19 12:07:50|191722.6|191672.6|191708.5|191658.5|191722.6|191672.6|191706.8|191656.8|37
1726747680000|2024-09-19 12:08:00|191711.6|191661.6|191753.9|191628.9|191755.3|191662.9|191703.8|191621.8|35
1726747690000|2024-09-19 12:08:10|191754|191629|191772.1|191647.1|191779.6|191654.6|191748.4|191623.4|29
1726747700000|2024-09-19 12:08:20|191776.9|191651.9|191740.3|191690.3|191790.4|191697.8|191733.7|191651.1|21
1726747710000|2024-09-19 12:08:30|191739.9|191689.9|191704.2|191654.2|191739.9|191689.9|191695.7|191645.7|16
1726747720000|2024-09-19 12:08:40|191708.5|191658.5|191740.1|191690.1|191741.4|191691.4|191706.3|191656.3|13
1726747730000|2024-09-19 12:08:50|191741.1|191691.1|191774.5|191724.5|191775.2|191725.2|191741.1|191691.1|18
1726747740000|2024-09-19 12:09:00|191775.5|191725.5|191818|191693|191818|191734.6|191769.6|191692|11
1726747750000|2024-09-19 12:09:10|191820.4|191695.4|191853.8|191728.8|191854.1|191729.1|191820.4|191695.4|14
1726747760000|2024-09-19 12:09:20|191853|191728|191816.1|191766.1|191853.8|191767.6|191813.8|191728|21
1726747770000|2024-09-19 12:09:30|191815.4|191765.4|191785.7|191735.7|191816.6|191766.6|191781.8|191731.8|20
1726747780000|2024-09-19 12:09:40|191787.7|191737.7|191788.5|191738.5|191789.5|191739.5|191782.4|191732.4|22
1726747790000|2024-09-19 12:09:50|191785.4|191735.4|191770.6|191720.6|191786.1|191736.1|191767.7|191717.7|17
1726747800000|2024-09-19 12:10:00|191771.8|191721.8|191794.4|191744.4|191798.2|191748.2|191771.8|191721.8|16
1726747810000|2024-09-19 12:10:10|191795.2|191745.2|191853.1|191803.1|191860.8|191810.8|191795.2|191745.2|22
1726747820000|2024-09-19 12:10:20|191852|191802|191846.7|191796.7|191853.9|191803.9|191843.9|191793.9|13
1726747830000|2024-09-19 12:10:30|191845.5|191795.5|191875.4|191825.4|191875.4|191825.4|191845.5|191795.5|7
1726747840000|2024-09-19 12:10:40|191872.6|191822.6|191877.1|191827.1|191884.2|191834.2|191869.6|191819.6|17
1726747850000|2024-09-19 12:10:50|191871.7|191821.7|191873.7|191823.7|191877.3|191827.3|191869.2|191819.2|15
1726747860000|2024-09-19 12:11:00|191873.5|191823.5|191846.5|191796.5|191880.3|191830.3|191843.3|191793.3|27
1726747870000|2024-09-19 12:11:10|191845.9|191795.9|191803.1|191753.1|191846.3|191796.3|191802|191752|21
1726747880000|2024-09-19 12:11:20|191802.9|191752.9|191785|191735|191802.9|191752.9|191777.3|191727.3|26
1726747890000|2024-09-19 12:11:30|191785.4|191735.4|191836.8|191711.8|191842.5|191741.3|191784.2|191699.3|25
1726747900000|2024-09-19 12:11:40|191835.2|191710.2|191820.5|191695.5|191835.2|191710.2|191820.5|191695.5|12
1726747910000|2024-09-19 12:11:50|191824.4|191699.4|191876.1|191751.1|191886.4|191761.4|191822.5|191697.5|21
1726747920000|2024-09-19 12:12:00|191878.3|191753.3|191867.3|191742.3|191878.3|191753.3|191863.6|191738.6|16
1726747930000|2024-09-19 12:12:10|191862.8|191737.8|191875.8|191750.8|191877.7|191752.7|191861.5|191736.5|19
1726747940000|2024-09-19 12:12:20|191874.6|191749.6|191868.1|191743.1|191874.6|191749.6|191858.8|191733.8|25
1726747950000|2024-09-19 12:12:30|191868.5|191743.5|191856.4|191731.4|191869.3|191744.3|191853.7|191728.7|16
1726747960000|2024-09-19 12:12:40|191856.5|191731.5|191874|191749|191878.3|191753.3|191841.8|191716.8|15
1726747970000|2024-09-19 12:12:50|191874.7|191749.7|191876.2|191751.2|191876.9|191751.9|191874.7|191749.7|7
1726747980000|2024-09-19 12:13:00|191874.1|191749.1|191842.5|191717.5|191875.9|191750.9|191842.5|191717.5|12
1726747990000|2024-09-19 12:13:10|191837.9|191712.9|191893.6|191768.6|191893.6|191768.6|191836.9|191711.9|17
1726748000000|2024-09-19 12:13:20|191891.5|191766.5|191940.2|191815.2|191945.6|191820.6|191891.5|191766.5|24
1726748010000|2024-09-19 12:13:30|191938.4|191813.4|191937|191812|191943.1|191818.1|191934.4|191809.4|9
1726748020000|2024-09-19 12:13:40|191962.4|191837.4|191971.6|191846.6|191971.8|191846.8|191959.6|191834.6|12
1726748030000|2024-09-19 12:13:50|191974|191849|191981.6|191856.6|191997.7|191872.7|191970.5|191845.5|20
1726748040000|2024-09-19 12:14:00|191982.6|191857.6|192040.9|191915.9|192041.7|191916.7|191982.6|191857.6|24
1726748050000|2024-09-19 12:14:10|192038.5|191913.5|192039.3|191914.3|192050.3|191925.3|192000.9|191875.9|22
1726748060000|2024-09-19 12:14:20|192038|191913|191984|191934|192038|191936.4|191982.1|191893.3|20
1726748070000|2024-09-19 12:14:30|191985.8|191935.8|192031.1|191906.1|192031.6|191944.3|191981|191895|22
1726748080000|2024-09-19 12:14:40|192030.2|191905.2|192013|191963|192030.2|191975.9|191989.6|191905.2|26
1726748090000|2024-09-19 12:14:50|192014.7|191964.7|192028.5|191978.5|192028.5|191978.5|192014.5|191964.5|19
1726748100000|2024-09-19 12:15:00|192024.8|191974.8|192057.6|191932.6|192058.2|191979|192023.6|191932.6|17
1726748110000|2024-09-19 12:15:10|192058.9|191933.9|192027.3|191977.3|192083.5|191978.4|192027.3|191933.9|13
1726748120000|2024-09-19 12:15:20|192024.5|191974.5|192038.2|191988.2|192062.8|191988.2|192019.9|191937.8|21
1726748130000|2024-09-19 12:15:30|192038.9|191988.9|192039.9|191989.9|192039.9|191989.9|192036.7|191986.7|9
1726748140000|2024-09-19 12:15:40|192041|191991|192073.7|192023.7|192073.7|192023.7|192041|191991|19
1726748150000|2024-09-19 12:15:50|192075.6|192025.6|192068.1|192018.1|192076.1|192026.1|192068.1|192018.1|18
1726748160000|2024-09-19 12:16:00|192067.8|192017.8|192085.3|192035.3|192098.3|192048.3|192067.8|192017.8|27
1726748170000|2024-09-19 12:16:10|192084.1|192034.1|192102.8|192052.8|192105.8|192055.8|192069.1|192019.1|19
1726748180000|2024-09-19 12:16:20|192103.9|192053.9|192103.9|192053.9|192110.2|192060.2|192091.3|192041.3|18
1726748190000|2024-09-19 12:16:30|192104.9|192054.9|192107.7|192057.7|192108.2|192058.2|192104.9|192054.9|17
1726748200000|2024-09-19 12:16:40|192108.5|192058.5|192164.7|192114.7|192169|192119|192103.4|192053.4|20
1726748210000|2024-09-19 12:16:50|192164|192114|192190.6|192140.6|192191.5|192141.5|192161|192111|29
1726748220000|2024-09-19 12:17:00|192191.5|192141.5|192157.7|192107.7|192196.3|192146.3|192157.7|192107.7|23
1726748230000|2024-09-19 12:17:10|192155.6|192105.6|192180|192130|192180.6|192130.6|192155.1|192105.1|19
1726748240000|2024-09-19 12:17:20|192178.9|192128.9|192233.6|192108.6|192233.6|192128.9|192153.7|192063|22
1726748250000|2024-09-19 12:17:30|192237.1|192112.1|192218.3|192093.3|192241.7|192116.7|192203.7|192078.7|20
1726748260000|2024-09-19 12:17:40|192218.8|192093.8|192203.3|192153.3|192229.8|192166.4|192203.3|192091.6|23
1726748270000|2024-09-19 12:17:50|192200.7|192150.7|192204|192154|192204|192154|192196|192146|14
1726748280000|2024-09-19 12:18:00|192203.7|192153.7|192193.4|192143.4|192203.8|192153.8|192193|192143|22
1726748290000|2024-09-19 12:18:10|192193.8|192143.8|192187.7|192137.7|192193.8|192143.8|192186.9|192136.9|16
1726748300000|2024-09-19 12:18:20|192186.3|192136.3|192226.5|192101.5|192229.7|192136.3|192186.3|192084|15
1726748310000|2024-09-19 12:18:30|192227.7|192102.7|192212.7|192087.7|192233.2|192108.2|192212.7|192087.7|13
1726748320000|2024-09-19 12:18:40|192232.1|192107.1|192250.4|192125.4|192250.4|192125.4|192225.6|192100.6|11
1726748330000|2024-09-19 12:18:50|192248.6|192123.6|192247.3|192122.3|192263.6|192138.6|192241|192116|18
1726748340000|2024-09-19 12:19:00|192246.5|192121.5|192248.7|192123.7|192267.9|192142.9|192245|192120|16
1726748350000|2024-09-19 12:19:10|192245.5|192120.5|192244.6|192119.6|192247.4|192122.4|192238.8|192113.8|16
1726748360000|2024-09-19 12:19:20|192246.5|192121.5|192234|192109|192246.5|192121.5|192230|192105|10
1726748370000|2024-09-19 12:19:30|192233.3|192108.3|192190|192065|192233.3|192108.3|192186.2|192061.2|19
1726748380000|2024-09-19 12:19:40|192186.6|192061.6|192193.3|192068.3|192197.5|192072.5|192186.6|192061.6|20
1726748390000|2024-09-19 12:19:50|192190|192065|192192|192067|192207|192082|192184.8|192059.8|21
1726748400000|2024-09-19 12:20:00|192192.8|192067.8|192220.1|192095.1|192224.4|192099.4|192189.9|192064.9|18
1726748410000|2024-09-19 12:20:10|192218.4|192093.4|192219.1|192094.1|192219.1|192094.1|192202.4|192077.4|15
1726748420000|2024-09-19 12:20:20|192228|192103|192207.1|192082.1|192229.3|192104.3|192207.1|192082.1|18
1726748430000|2024-09-19 12:20:30|192205.9|192080.9|192200.3|192075.3|192209|192084|192194.2|192069.2|15
1726748440000|2024-09-19 12:20:40|192198.5|192073.5|192192.6|192142.6|192204.9|192154.9|192187|192062|19
1726748450000|2024-09-19 12:20:50|192196.9|192146.9|192190.4|192140.4|192196.9|192146.9|192189.5|192139.5|18
1726748460000|2024-09-19 12:21:00|192191.8|192141.8|192191.8|192141.8|192193.5|192143.5|192190.6|192140.6|20
1726748470000|2024-09-19 12:21:10|192192.5|192142.5|192233.7|192108.7|192236|192145.1|192191.3|192100.8|20
1726748480000|2024-09-19 12:21:20|192234|192109|192191.5|192141.5|192235.1|192145.4|192191.5|192103.9|21
1726748490000|2024-09-19 12:21:30|192190.8|192140.8|192206.6|192156.6|192212|192162|192171|192121|28
1726748500000|2024-09-19 12:21:40|192203.6|192153.6|192224|192174|192225.6|192175.6|192201.4|192151.4|24
1726748510000|2024-09-19 12:21:50|192221.9|192171.9|192228.6|192178.6|192229.9|192179.9|192217.3|192167.3|15
1726748520000|2024-09-19 12:22:00|192227.7|192177.7|192221.5|192171.5|192228.3|192178.3|192220.3|192170.3|12
1726748530000|2024-09-19 12:22:10|192223.1|192173.1|192223.8|192173.8|192227.9|192177.9|192220.6|192170.6|19
1726748540000|2024-09-19 12:22:20|192224.7|192174.7|192225.4|192175.4|192230.4|192180.4|192223.2|192173.2|17
1726748550000|2024-09-19 12:22:30|192225.9|192175.9|192228|192178|192229.6|192179.6|192222.3|192172.3|15
1726748560000|2024-09-19 12:22:40|192226.7|192176.7|192220.8|192170.8|192226.7|192176.7|192220.6|192170.6|15
1726748570000|2024-09-19 12:22:50|192221.2|192171.2|192221.4|192171.4|192221.4|192171.4|192215|192165|16
1726748580000|2024-09-19 12:23:00|192220.7|192170.7|192219|192169|192224.4|192174.4|192200.2|192150.2|15
1726748590000|2024-09-19 12:23:10|192217.3|192167.3|192232.6|192182.6|192234|192184|192205.7|192155.7|21
1726748600000|2024-09-19 12:23:20|192232.1|192182.1|192274.5|192149.5|192274.5|192187.8|192232.1|192149.5|7
1726748610000|2024-09-19 12:23:30|192275.9|192150.9|192266.7|192216.7|192305.9|192216.8|192263.4|192150.9|13
1726748620000|2024-09-19 12:23:40|192267.1|192217.1|192313.5|192263.5|192313.5|192263.5|192266.3|192216.3|15
1726748630000|2024-09-19 12:23:50|192312.3|192262.3|192325.1|192275.1|192327.5|192277.5|192304.4|192254.4|19
1726748640000|2024-09-19 12:24:00|192325.6|192275.6|192354.1|192304.1|192356.3|192306.3|192295.2|192245.2|26
1726748650000|2024-09-19 12:24:10|192362|192312|192318.9|192268.9|192362|192312|192310.6|192260.6|29
1726748660000|2024-09-19 12:24:20|192319.5|192269.5|192333.7|192283.7|192342|192292|192319.5|192269.5|34
1726748670000|2024-09-19 12:24:30|192332.6|192282.6|192334.6|192284.6|192336.6|192286.6|192326.5|192276.5|19
1726748680000|2024-09-19 12:24:40|192336.6|192286.6|192342.8|192292.8|192343.3|192293.3|192320.4|192270.4|28
1726748690000|2024-09-19 12:24:50|192344.8|192294.8|192332.9|192282.9|192350.6|192300.6|192332.9|192282.9|17
1726748700000|2024-09-19 12:25:00|192327.3|192277.3|192348.6|192223.6|192359.4|192277.3|192312.2|192221.8|21
1726748710000|2024-09-19 12:25:10|192344.8|192219.8|192297.4|192172.4|192346.5|192221.5|192294.2|192169.2|9
1726748720000|2024-09-19 12:25:20|192301.8|192176.8|192279.2|192154.2|192301.8|192176.8|192279.2|192154.2|11
1726748730000|2024-09-19 12:25:30|192276.4|192151.4|192273.8|192148.8|192302|192177|192265.7|192140.7|18
1726748740000|2024-09-19 12:25:40|192255.7|192130.7|192257.9|192132.9|192259.6|192134.6|192251.6|192126.6|13
1726748750000|2024-09-19 12:25:50|192257.5|192132.5|192225.9|192100.9|192257.5|192132.5|192221.7|192096.7|17
1726748760000|2024-09-19 12:26:00|192226.7|192101.7|192224|192099|192226.7|192101.7|192224|192099|7
1726748770000|2024-09-19 12:26:10|192221.2|192096.2|192221.2|192096.2|192221.2|192096.2|192219.6|192094.6|4
1726748780000|2024-09-19 12:26:20|192220.2|192095.2|192214|192089|192222.1|192097.1|192213.7|192088.7|16
1726748790000|2024-09-19 12:26:30|192213.9|192088.9|192220|192095|192223.5|192098.5|192213.8|192088.8|16
1726748800000|2024-09-19 12:26:40|192221.6|192096.6|192260.2|192135.2|192268.5|192143.5|192219.5|192094.5|13
1726748810000|2024-09-19 12:26:50|192258.6|192133.6|192257.5|192132.5|192258.7|192133.7|192252.8|192127.8|10
1726748820000|2024-09-19 12:27:00|192258.8|192133.8|192258.3|192133.3|192269.4|192144.4|192254.5|192129.5|13
1726748830000|2024-09-19 12:27:10|192259|192134|192259|192134|192259|192134|192259|192134|1
1726748840000|2024-09-19 12:27:20|192260.5|192135.5|192259.7|192134.7|192260.5|192135.5|192255.1|192130.1|9
1726748850000|2024-09-19 12:27:30|192260.2|192135.2|192259.3|192134.3|192260.2|192135.2|192259.3|192134.3|2
1726748860000|2024-09-19 12:27:40|192259.6|192134.6|192259.1|192134.1|192259.6|192134.6|192259.1|192134.1|2
1726748870000|2024-09-19 12:27:50|192261.1|192136.1|192340.2|192215.2|192343.8|192218.8|192261.1|192136.1|10
1726748880000|2024-09-19 12:28:00|192343.4|192218.4|192356.6|192231.6|192364.2|192239.2|192340.1|192215.1|13
1726748890000|2024-09-19 12:28:10|192356.4|192231.4|192358.7|192233.7|192358.7|192233.7|192356.4|192231.4|5
1726748900000|2024-09-19 12:28:20|192358|192233|192354.6|192229.6|192358|192233|192354.6|192229.6|7
1726748910000|2024-09-19 12:28:30|192353.7|192228.7|192363.7|192238.7|192363.7|192238.7|192352.6|192227.6|7
1726748920000|2024-09-19 12:28:40|192366.6|192241.6|192362.2|192237.2|192366.6|192241.6|192359.4|192234.4|5
1726748930000|2024-09-19 12:28:50|192396.4|192271.4|192392.7|192267.7|192397|192272|192392.7|192267.7|6
1726748940000|2024-09-19 12:29:00|192393.3|192268.3|192404.6|192279.6|192404.6|192279.6|192393.3|192268.3|15
1726748950000|2024-09-19 12:29:10|192408|192283|192413.6|192288.6|192413.6|192288.6|192406.5|192281.5|5
1726748960000|2024-09-19 12:29:20|192413|192288|192435.7|192310.7|192441.2|192316.2|192410|192285|6
1726748970000|2024-09-19 12:29:30|192435.2|192310.2|192432.2|192307.2|192442.5|192317.5|192421.3|192296.3|20
1726748980000|2024-09-19 12:29:40|192431.3|192306.3|192439.2|192314.2|192439.2|192314.2|192428.3|192303.3|12
1726748990000|2024-09-19 12:29:50|192433|192308|192502.8|192377.8|192503.9|192377.8|192433|192308|9
1726749000000|2024-09-19 12:30:00|192514|192349.9|192505.5|192350.6|192524.2|192398.1|192505.5|192349.9|16
1726749010000|2024-09-19 12:30:10|192490.7|192361.7|192479.2|192354.2|192534.6|192396.1|192472.9|192347.9|25
1726749020000|2024-09-19 12:30:20|192469.1|192344.1|192497.3|192372.3|192498.2|192373.2|192442.1|192317.1|19
1726749030000|2024-09-19 12:30:30|192496.8|192371.8|192511.2|192386.2|192516.8|192391.8|192495.6|192370.6|19
1726749040000|2024-09-19 12:30:40|192509.7|192384.7|192445.3|192320.3|192509.7|192384.7|192438.9|192313.9|11
1726749050000|2024-09-19 12:30:50|192441.8|192316.8|192491.1|192366.1|192491.1|192366.1|192441.7|192316.7|15
1726749060000|2024-09-19 12:31:00|192491.9|192366.9|192527.8|192402.8|192527.8|192437|192478.3|192353.3|17
1726749070000|2024-09-19 12:31:10|192530.3|192405.3|192605.8|192480.8|192618.1|192493.1|192530.3|192405.3|18
1726749080000|2024-09-19 12:31:20|192606.2|192481.2|192521.6|192396.6|192606.2|192481.2|192514.1|192389.1|12
1726749090000|2024-09-19 12:31:30|192523.3|192398.3|192597.2|192472.2|192602.2|192477.2|192523.3|192398.3|8
1726749100000|2024-09-19 12:31:40|192596.7|192471.7|192595.7|192470.7|192599.4|192474.4|192595.6|192470.6|10
1726749110000|2024-09-19 12:31:50|192597.3|192472.3|192599.2|192474.2|192599.4|192474.4|192597.3|192472.3|9
1726749120000|2024-09-19 12:32:00|192600.2|192475.2|192638|192513|192640.4|192515.4|192600.2|192475.2|12
1726749130000|2024-09-19 12:32:10|192640|192515|192630.6|192505.6|192644.3|192519.3|192623.8|192498.8|14
1726749140000|2024-09-19 12:32:20|192629.7|192504.7|192624.8|192499.8|192631.8|192506.8|192621.8|192496.8|6
1726749150000|2024-09-19 12:32:30|192624|192499|192698.9|192573.9|192702.7|192577.7|192624|192499|18
1726749160000|2024-09-19 12:32:40|192698.3|192573.3|192723|192598|192736.9|192611.9|192695.1|192570.1|16
1726749170000|2024-09-19 12:32:50|192724.2|192599.2|192728|192603|192728|192603|192701.5|192576.5|17
1726749180000|2024-09-19 12:33:00|192722.6|192597.6|192655.4|192605.4|192744|192642.2|192653.2|192575.2|24
1726749190000|2024-09-19 12:33:10|192670.2|192620.2|192665.4|192615.4|192670.5|192620.5|192651.6|192601.6|26
1726749200000|2024-09-19 12:33:20|192664.3|192614.3|192673.4|192623.4|192687.8|192637.8|192648.3|192598.3|23
1726749210000|2024-09-19 12:33:30|192677.4|192627.4|192695.4|192645.4|192695.4|192645.4|192672.8|192622.8|16
1726749220000|2024-09-19 12:33:40|192694.3|192644.3|192695.2|192645.2|192698|192648|192693.7|192643.7|17
1726749230000|2024-09-19 12:33:50|192694.5|192644.5|192695.6|192645.6|192700.9|192650.9|192684.5|192634.5|20
1726749240000|2024-09-19 12:34:00|192695.2|192645.2|192690|192640|192697.4|192647.4|192689.6|192639.6|16
1726749250000|2024-09-19 12:34:10|192691.1|192641.1|192785.6|192660.6|192803.6|192686.8|192671.3|192621.3|33
1726749260000|2024-09-19 12:34:20|192783.2|192658.2|192790.3|192665.3|192793.1|192668.1|192718.5|192593.5|33
1726749270000|2024-09-19 12:34:30|192789.5|192664.5|192761.2|192636.2|192812.6|192687.6|192751.3|192626.3|24
1726749280000|2024-09-19 12:34:40|192760.5|192635.5|192776.2|192651.2|192779.7|192654.7|192740.7|192615.7|32
1726749290000|2024-09-19 12:34:50|192775.1|192650.1|192787.1|192662.1|192790.1|192665.1|192773.8|192648.8|20
1726749300000|2024-09-19 12:35:00|192790.5|192665.5|192826|192701|192847.1|192761.3|192745.8|192663.4|22
1726749310000|2024-09-19 12:35:10|192827.7|192702.7|192781.8|192731.8|192845|192731.8|192739.9|192668.9|28
1726749320000|2024-09-19 12:35:20|192773.5|192723.5|192771.7|192721.7|192784.9|192734.9|192771.3|192721.3|30
1726749330000|2024-09-19 12:35:30|192771.9|192721.9|192807.2|192757.2|192809.5|192759.5|192771.9|192721.9|28
1726749340000|2024-09-19 12:35:40|192807.3|192757.3|192815.4|192765.4|192816.3|192766.3|192801.3|192751.3|26
1726749350000|2024-09-19 12:35:50|192815.1|192765.1|192925.8|192800.8|192929.6|192817.8|192814.6|192764.6|27
1726749360000|2024-09-19 12:36:00|192923.8|192798.8|192956.4|192831.4|192957.5|192832.5|192920.3|192795.3|19
1726749370000|2024-09-19 12:36:10|192954.1|192829.1|192911.4|192786.4|192959.4|192834.4|192898.4|192773.4|21
1726749380000|2024-09-19 12:36:20|192909.9|192784.9|192903.1|192778.1|192909.9|192784.9|192881.3|192756.3|20
1726749390000|2024-09-19 12:36:30|192905.4|192780.4|192926.8|192801.8|192954.1|192829.1|192905.4|192780.4|30
1726749400000|2024-09-19 12:36:40|192954|192829|192963.6|192838.6|192963.6|192873.2|192923.2|192822.3|13
1726749410000|2024-09-19 12:36:50|192958.8|192833.8|192950.4|192825.4|192962.7|192837.7|192916.9|192791.9|19
1726749420000|2024-09-19 12:37:00|192950.6|192825.6|192854.9|192804.9|192950.6|192825.6|192847.5|192793.8|25
1726749430000|2024-09-19 12:37:10|192864.9|192814.9|192825|192775|192864.9|192814.9|192810.1|192760.1|22
1726749440000|2024-09-19 12:37:20|192825.7|192775.7|192800.8|192750.8|192836.2|192786.2|192791.4|192741.4|28
1726749450000|2024-09-19 12:37:30|192798.5|192748.5|192800.4|192750.4|192803.1|192753.1|192792.3|192742.3|31
1726749460000|2024-09-19 12:37:40|192801.6|192751.6|192796.5|192746.5|192806.4|192756.4|192793.8|192743.8|26
1726749470000|2024-09-19 12:37:50|192795.2|192745.2|192797.5|192747.5|192800.5|192750.5|192795.2|192745.2|23
1726749480000|2024-09-19 12:38:00|192796.5|192746.5|192798.5|192748.5|192798.9|192748.9|192795.7|192745.7|29
1726749490000|2024-09-19 12:38:10|192797.6|192747.6|192791.4|192741.4|192807.1|192757.1|192789.8|192739.8|21
1726749500000|2024-09-19 12:38:20|192791.5|192741.5|192800.6|192750.6|192807.3|192757.3|192787.7|192737.7|24
1726749510000|2024-09-19 12:38:30|192840.8|192715.8|192765.1|192640.1|192847.4|192722.4|192736.6|192639.5|25
1726749520000|2024-09-19 12:38:40|192727.6|192677.6|192763.9|192713.9|192776.9|192726.9|192727.6|192677.6|33
1726749530000|2024-09-19 12:38:50|192763.1|192713.1|192772.8|192722.8|192777.1|192727.1|192763.1|192713.1|21
1726749540000|2024-09-19 12:39:00|192772.1|192722.1|192771.2|192721.2|192778.9|192728.9|192768.1|192718.1|28
1726749550000|2024-09-19 12:39:10|192771.5|192721.5|192770.9|192720.9|192791.6|192741.6|192764|192714|28
1726749560000|2024-09-19 12:39:20|192770.3|192720.3|192789.1|192739.1|192799.2|192749.2|192754.8|192704.8|26
1726749570000|2024-09-19 12:39:30|192788.5|192738.5|192755.3|192705.3|192791.5|192741.5|192755.3|192705.3|17
1726749580000|2024-09-19 12:39:40|192754.7|192704.7|192718.1|192668.1|192756.5|192706.5|192716.4|192666.4|21
1726749590000|2024-09-19 12:39:50|192720.1|192670.1|192710.7|192660.7|192727.2|192677.2|192709.5|192659.5|32
1726749600000|2024-09-19 12:40:00|192711.4|192661.4|192645.3|192595.3|192711.4|192661.4|192645.3|192595.3|38
1726749610000|2024-09-19 12:40:10|192644.5|192594.5|192558.7|192508.7|192644.5|192594.5|192558.7|192508.7|31
1726749620000|2024-09-19 12:40:20|192565.2|192515.2|192567.7|192517.7|192572.8|192522.8|192555.6|192505.6|23
1726749630000|2024-09-19 12:40:30|192566.9|192516.9|192525.9|192475.9|192566.9|192516.9|192525.9|192475.9|18
1726749640000|2024-09-19 12:40:40|192551.7|192501.7|192565.4|192440.4|192565.4|192510.3|192527.3|192440.4|30
1726749650000|2024-09-19 12:40:50|192561.8|192436.8|192559.5|192509.5|192606.2|192509.8|192474.6|192386.2|34
1726749660000|2024-09-19 12:41:00|192561.2|192511.2|192657.3|192532.3|192659.1|192535.8|192561.2|192488.6|23
1726749670000|2024-09-19 12:41:10|192657.6|192532.6|192654.3|192529.3|192657.6|192532.6|192654.3|192529.3|3
1726749680000|2024-09-19 12:41:20|192653.8|192528.8|192653.9|192528.9|192653.9|192528.9|192649.8|192524.8|4
1726749690000|2024-09-19 12:41:30|192649.8|192524.8|192650.7|192525.7|192653.9|192528.9|192638.9|192513.9|12
1726749700000|2024-09-19 12:41:40|192655.3|192530.3|192579.9|192454.9|192655.3|192530.3|192574.4|192449.4|19
1726749710000|2024-09-19 12:41:50|192576.4|192451.4|192573.1|192448.1|192596.9|192471.9|192573.1|192448.1|24
1726749720000|2024-09-19 12:42:00|192581.2|192456.2|192563.8|192513.8|192594.8|192513.8|192512.3|192405|31
1726749730000|2024-09-19 12:42:10|192559.8|192509.8|192565.1|192515.1|192603.1|192515.1|192534.1|192432.6|28
1726749740000|2024-09-19 12:42:20|192565.5|192515.5|192512.5|192462.5|192582.6|192518.9|192511.7|192457.6|19
1726749750000|2024-09-19 12:42:30|192509.5|192459.5|192561.9|192511.9|192561.9|192511.9|192506.2|192456.2|21
1726749760000|2024-09-19 12:42:40|192560.6|192510.6|192686|192561|192694.4|192573.3|192560.6|192510.6|17
1726749770000|2024-09-19 12:42:50|192679.7|192554.7|192662.7|192537.7|192679.7|192554.7|192648.5|192523.5|13
1726749780000|2024-09-19 12:43:00|192668.3|192543.3|192663.9|192538.9|192671.8|192546.8|192657.2|192532.2|15
1726749790000|2024-09-19 12:43:10|192661.4|192536.4|192656.8|192531.8|192668.6|192543.6|192656.7|192531.7|16
1726749800000|2024-09-19 12:43:20|192653.6|192528.6|192651.6|192526.6|192660|192535|192650.6|192525.6|12
1726749810000|2024-09-19 12:43:30|192658.5|192533.5|192668.9|192543.9|192697.8|192572.8|192658.5|192533.5|23
1726749820000|2024-09-19 12:43:40|192667.6|192542.6|192663.5|192538.5|192668.3|192543.3|192659.2|192534.2|17
1726749830000|2024-09-19 12:43:50|192664.8|192539.8|192644|192594|192664.8|192599.2|192586.1|192501.6|26
1726749840000|2024-09-19 12:44:00|192644.5|192594.5|192726|192676|192726|192676|192635.6|192585.6|27
1726749850000|2024-09-19 12:44:10|192728.4|192678.4|192774.6|192724.6|192784.3|192734.3|192728.4|192635|33
1726749860000|2024-09-19 12:44:20|192766.1|192716.1|192788.8|192738.8|192793|192743|192759.6|192709.6|30
1726749870000|2024-09-19 12:44:30|192787.5|192737.5|192784.4|192734.4|192791.8|192741.8|192780.2|192730.2|18
1726749880000|2024-09-19 12:44:40|192787.1|192737.1|192759.9|192709.9|192788.1|192738.1|192747.1|192697.1|26
1726749890000|2024-09-19 12:44:50|192759.2|192709.2|192744.5|192694.5|192762.6|192712.6|192743.4|192693.4|25
1726749900000|2024-09-19 12:45:00|192744|192694|192723.9|192673.9|192749.9|192699.9|192705.1|192655.1|21
1726749910000|2024-09-19 12:45:10|192735.8|192685.8|192795.6|192745.6|192795.6|192745.6|192735.8|192685.8|29
1726749920000|2024-09-19 12:45:20|192791.4|192741.4|192798.6|192748.6|192801.9|192751.9|192791.4|192741.4|18
1726749930000|2024-09-19 12:45:30|192798.7|192748.7|192800.9|192750.9|192809.5|192759.5|192797.7|192747.7|22
1726749940000|2024-09-19 12:45:40|192799.2|192749.2|192800.8|192750.8|192807|192757|192799.2|192749.2|18
1726749950000|2024-09-19 12:45:50|192797.6|192747.6|192893.6|192843.6|192939|192844.7|192774.9|192724.9|28
1726749960000|2024-09-19 12:46:00|192890.8|192840.8|192895|192845|192898.4|192848.4|192882.3|192832.3|30
1726749970000|2024-09-19 12:46:10|192893.6|192843.6|192874.9|192824.9|192896.5|192846.5|192862.6|192812.6|20
1726749980000|2024-09-19 12:46:20|192871.2|192821.2|192831.2|192781.2|192872|192822|192831.2|192781.2|20
1726749990000|2024-09-19 12:46:30|192829.9|192779.9|192792|192742|192829.9|192779.9|192792|192742|13
1726750000000|2024-09-19 12:46:40|192797.3|192747.3|192875.4|192750.4|192880.1|192755.1|192793.8|192735.7|14
1726750010000|2024-09-19 12:46:50|192874.8|192749.8|192928.1|192803.1|192930.4|192805.4|192873.1|192748.1|22
1726750020000|2024-09-19 12:47:00|192929.6|192804.6|192872.7|192822.7|192933.3|192830.3|192852.3|192796.7|30
1726750030000|2024-09-19 12:47:10|192874.3|192824.3|192987.3|192862.3|192990.3|192883.5|192874.3|192814.9|36
1726750040000|2024-09-19 12:47:20|192987.8|192862.8|192987.9|192862.9|193012|192887|192986.6|192861.6|28
1726750050000|2024-09-19 12:47:30|192988.5|192863.5|192990.2|192865.2|192999.1|192874.1|192988.5|192863.5|18
1726750060000|2024-09-19 12:47:40|192988.3|192863.3|193005.8|192880.8|193010.6|192885.6|192981.8|192856.8|19
1726750070000|2024-09-19 12:47:50|193006.7|192881.7|192970.5|192920.5|193023.1|192935.4|192967.2|192878.3|22
1726750080000|2024-09-19 12:48:00|192968.3|192918.3|192971.4|192921.4|192972.5|192922.5|192966.8|192916.8|30
1726750090000|2024-09-19 12:48:10|192969.4|192919.4|192961.9|192911.9|192978.5|192928.5|192961.9|192911.9|18
1726750100000|2024-09-19 12:48:20|192961.2|192911.2|192961.3|192911.3|192963.1|192913.1|192956.3|192906.3|7
1726750110000|2024-09-19 12:48:30|192960.2|192910.2|192949.9|192899.9|192960.2|192910.2|192949.9|192899.9|8
1726750120000|2024-09-19 12:48:40|192948.8|192898.8|192947.6|192897.6|192951|192901|192909.4|192859.4|12
1726750130000|2024-09-19 12:48:50|192948.4|192898.4|192982.7|192857.7|192998.4|192912.1|192947.4|192857.7|13
1726750140000|2024-09-19 12:49:00|192983.8|192858.8|193014|192889|193015.8|192890.8|192980.2|192855.2|20
1726750150000|2024-09-19 12:49:10|193015.1|192890.1|193018.1|192893.1|193022.5|192897.5|193015.1|192890.1|18
1726750160000|2024-09-19 12:49:20|193020.1|192895.1|193103.8|192978.8|193123.3|192998.3|193018.6|192893.6|22
1726750170000|2024-09-19 12:49:30|193109.1|192984.1|193122|192997|193122|192997|193102.3|192977.3|18
1726750180000|2024-09-19 12:49:40|193110.8|192985.8|193106.7|192981.7|193120.1|192995.1|193099.1|192974.1|13
1726750190000|2024-09-19 12:49:50|193098.4|192973.4|193113.4|192988.4|193116.5|192991.5|193090.5|192965.5|18
1726750200000|2024-09-19 12:50:00|193108.3|192983.3|193098.2|192973.2|193147.9|193022.9|193081.9|192956.9|20
1726750210000|2024-09-19 12:50:10|193115.4|192990.4|193093.6|192968.6|193128.1|193003.1|193093.6|192968.6|18
1726750220000|2024-09-19 12:50:20|193095.6|192970.6|193076.8|192951.8|193096.5|192971.5|193074.5|192949.5|23
1726750230000|2024-09-19 12:50:30|193074.5|192949.5|193105.9|192980.9|193117.2|192992.2|193069.6|192944.6|29
1726750240000|2024-09-19 12:50:40|193107.1|192982.1|193108.1|192983.1|193118.2|193032.2|193078.2|192980.8|32
1726750250000|2024-09-19 12:50:50|193107.3|192982.3|193085.8|192960.8|193111.8|192986.8|193077|192952|22
1726750260000|2024-09-19 12:51:00|193081.7|192956.7|192999.8|192874.8|193081.7|192980.3|192968.3|192863.6|32
1726750270000|2024-09-19 12:51:10|192992.1|192867.1|193005.5|192955.5|193040.9|192955.5|192991.9|192866.9|30
1726750280000|2024-09-19 12:51:20|193008.1|192958.1|192993.5|192943.5|193008.1|192958.1|192985.6|192935.6|28
1726750290000|2024-09-19 12:51:30|192993.7|192943.7|192975.4|192925.4|192995.2|192945.2|192956.3|192906.3|17
1726750300000|2024-09-19 12:51:40|192973.7|192923.7|193011.2|192961.2|193011.2|192961.2|192973.7|192923.7|13
1726750310000|2024-09-19 12:51:50|192995.2|192945.2|193003.6|192953.6|193004.5|192954.5|192989.4|192939.4|23
1726750320000|2024-09-19 12:52:00|193002.3|192952.3|193095.4|192970.4|193099.4|192999.7|193002.3|192952.3|28
1726750330000|2024-09-19 12:52:10|193105.5|192980.5|193119.2|192994.2|193121.8|192996.8|193105.5|192980.5|31
1726750340000|2024-09-19 12:52:20|193117.4|192992.4|193116.3|192991.3|193121.8|192996.8|193114.6|192989.6|23
1726750350000|2024-09-19 12:52:30|193112.1|192987.1|193078.3|193028.3|193112.1|193028.4|193073.7|192987.1|28
1726750360000|2024-09-19 12:52:40|193079.6|193029.6|193113.9|192988.9|193113.9|193031.2|193050.3|192962|21
1726750370000|2024-09-19 12:52:50|193114.9|192989.9|193113|192988|193117.7|192992.7|193111.3|192986.3|12
1726750380000|2024-09-19 12:53:00|193113.9|192988.9|193123.7|193073.7|193130.8|193080.8|193078.3|192988.9|22
1726750390000|2024-09-19 12:53:10|193128.5|193078.5|193147.4|193097.4|193150.1|193100.1|193124.1|193074.1|27
1726750400000|2024-09-19 12:53:20|193148.3|193098.3|193117.6|193067.6|193149.6|193099.6|193113.2|193063.2|26
1726750410000|2024-09-19 12:53:30|193119.5|193069.5|193118.7|193068.7|193122.6|193072.6|193109|193059|20
1726750420000|2024-09-19 12:53:40|193117.5|193067.5|193118.7|193068.7|193119.1|193069.1|193114.9|193064.9|22
1726750430000|2024-09-19 12:53:50|193117.6|193067.6|193154.9|193029.9|193156.6|193068.1|193107.1|193013.4|15
1726750440000|2024-09-19 12:54:00|193157.3|193032.3|193117.8|192992.8|193157.3|193032.3|193066.8|192941.8|18
1726750450000|2024-09-19 12:54:10|193116.5|192991.5|193118.9|192993.9|193124.7|192999.7|193114|192989|28
1726750460000|2024-09-19 12:54:20|193119.2|192994.2|193124|192999|193126.1|193001.1|193108.5|192983.5|18
1726750470000|2024-09-19 12:54:30|193125.6|193000.6|193122.3|192997.3|193125.7|193000.7|193116.1|192991.1|20
1726750480000|2024-09-19 12:54:40|193122|192997|193118|192993|193129.6|193004.6|193118|192993|10
1726750490000|2024-09-19 12:54:50|193115.4|192990.4|193112.1|192987.1|193120.7|192995.7|193111.7|192986.7|17
1726750500000|2024-09-19 12:55:00|193110.3|192985.3|193114.3|192989.3|193115.2|192990.2|193109.3|192984.3|18
1726750510000|2024-09-19 12:55:10|193115.3|192990.3|193118.5|192993.5|193126.8|193001.8|193114.3|192989.3|19
1726750520000|2024-09-19 12:55:20|193119.5|192994.5|193100.5|192975.5|193119.5|192994.5|193099.8|192974.8|13
1726750530000|2024-09-19 12:55:30|193097|192972|193082.1|192957.1|193097|192972|193074.3|192949.3|21
1726750540000|2024-09-19 12:55:40|193083|192958|193083|192958|193084.4|192959.4|193081.6|192956.6|9
1726750550000|2024-09-19 12:55:50|193079.6|192954.6|193119.2|192994.2|193119.2|192994.2|193075.4|192950.4|14
1726750560000|2024-09-19 12:56:00|193120.7|192995.7|193117.8|193067.8|193155.4|193070.3|193116|192994.3|15
1726750570000|2024-09-19 12:56:10|193123.9|193073.9|193133.5|193083.5|193145.1|193095.1|193123.9|193073.9|15
1726750580000|2024-09-19 12:56:20|193132|193082|193134.6|193084.6|193137.5|193087.5|193129.9|193079.9|19
1726750590000|2024-09-19 12:56:30|193133.9|193083.9|193073.5|193023.5|193141.4|193091.4|193072.4|193022.4|30
1726750600000|2024-09-19 12:56:40|193072.5|193022.5|193067.3|193017.3|193073.6|193023.6|193038.7|192988.7|27
1726750610000|2024-09-19 12:56:50|193061.1|193011.1|193061.5|193011.5|193069.8|193019.8|193054.5|193004.5|20
1726750620000|2024-09-19 12:57:00|193060.7|193010.7|193056.1|193006.1|193062.4|193012.4|193052.4|193002.4|25
1726750630000|2024-09-19 12:57:10|193057.4|193007.4|193058.6|193008.6|193081.1|193031.1|193056.1|193006.1|24
1726750640000|2024-09-19 12:57:20|193059.4|193009.4|193088.7|192963.7|193103.7|193024.4|193054|192957.5|27
1726750650000|2024-09-19 12:57:30|193103.5|192978.5|193129|193004|193132.5|193007.5|193093.8|192968.8|25
1726750660000|2024-09-19 12:57:40|193125.7|193000.7|193126|193001|193130.1|193005.1|193117.3|192992.3|15
1726750670000|2024-09-19 12:57:50|193125.6|193000.6|193133.2|193008.2|193138.2|193013.2|193125.6|193000.6|16
1726750680000|2024-09-19 12:58:00|193131|193006|193146|193021|193155.3|193030.3|193128.7|193003.7|23
1726750690000|2024-09-19 12:58:10|193146.1|193021.1|193076.3|193026.3|193190.9|193081.1|193074.8|193021.1|32
1726750700000|2024-09-19 12:58:20|193077.1|193027.1|193111.8|192986.8|193114.2|193027.1|193073.2|192984.1|18
1726750710000|2024-09-19 12:58:30|193111.5|192986.5|193122.5|192997.5|193123.3|192998.3|193111|192986|19
1726750720000|2024-09-19 12:58:40|193121.3|192996.3|193138.4|193013.4|193138.4|193013.4|193116.6|192991.6|18
1726750730000|2024-09-19 12:58:50|193142.2|193017.2|193108.9|193058.9|193142.9|193060.2|193106.4|193006.3|24
1726750740000|2024-09-19 12:59:00|193108.4|193058.4|193083.8|193033.8|193108.4|193058.4|193068.5|193018.5|32
1726750750000|2024-09-19 12:59:10|193083.3|193033.3|193089.8|193039.8|193091|193041|193082.7|193032.7|24
1726750760000|2024-09-19 12:59:20|193089.9|193039.9|193090.9|193040.9|193090.9|193040.9|193086.6|193036.6|20
1726750770000|2024-09-19 12:59:30|193090.8|193040.8|193043.4|192993.4|193102.8|193052.8|193042|192992|24
1726750780000|2024-09-19 12:59:40|193044.1|192994.1|193050.8|193000.8|193057|193007|193037.1|192987.1|36
1726750790000|2024-09-19 12:59:50|193069.5|193019.5|193074.7|193024.7|193077.5|193027.5|193032.9|192982.9|35
1726750800000|2024-09-19 13:00:00|193076.8|193026.8|193059.4|193009.4|193082.3|193032.3|193059.4|193009.4|23
1726750810000|2024-09-19 13:00:10|193055.4|193005.4|193055.3|193005.3|193081.9|193031.9|193048.4|192998.4|28
1726750820000|2024-09-19 13:00:20|193056.7|193006.7|193059.6|193009.6|193073.3|193023.3|193056.7|193006.7|16
1726750830000|2024-09-19 13:00:30|193060.2|193010.2|192993|192943|193060.2|193010.2|192993|192943|20
1726750840000|2024-09-19 13:00:40|192992.2|192942.2|192979.6|192929.6|192999.5|192949.5|192978.3|192928.3|19
1726750850000|2024-09-19 13:00:50|192980|192930|192977.7|192927.7|192980|192930|192976.6|192926.6|8
1726750860000|2024-09-19 13:01:00|192985.3|192935.3|192978.4|192928.4|192986.7|192936.7|192977.1|192927.1|15
1726750870000|2024-09-19 13:01:10|192977.7|192927.7|192976.2|192926.2|192977.7|192927.7|192973.6|192923.6|8
1726750880000|2024-09-19 13:01:20|192975.5|192925.5|192973.3|192923.3|192975.5|192925.5|192967.2|192917.2|14
1726750890000|2024-09-19 13:01:30|192972.7|192922.7|192934.5|192884.5|192974.7|192924.7|192931.4|192881.4|8
1726750900000|2024-09-19 13:01:40|192934.8|192884.8|192935.3|192885.3|192937.2|192887.2|192929.3|192879.3|12
1726750910000|2024-09-19 13:01:50|192935.8|192885.8|192971.9|192921.9|192971.9|192921.9|192935.8|192885.8|29
1726750920000|2024-09-19 13:02:00|192967|192917|192958.4|192908.4|192967|192917|192955.6|192905.6|7
1726750930000|2024-09-19 13:02:10|192956.1|192906.1|192994.8|192869.8|192996.4|192906.1|192926.3|192855.4|25
1726750940000|2024-09-19 13:02:20|192996.3|192871.3|192869.6|192819.6|192998.8|192873.8|192869.6|192814.9|25
1726750950000|2024-09-19 13:02:30|192871.7|192821.7|192881.6|192756.6|192882.5|192821.7|192803.8|192701.3|35
1726750960000|2024-09-19 13:02:40|192880.5|192755.5|192899.8|192774.8|192922.9|192797.9|192875.8|192750.8|22
1726750970000|2024-09-19 13:02:50|192900.3|192775.3|192918.7|192793.7|192928.6|192803.6|192897.8|192772.8|24
1726750980000|2024-09-19 13:03:00|192925.7|192800.7|192920.1|192795.1|192930.3|192880.3|192904.7|192787.3|22
1726750990000|2024-09-19 13:03:10|192918.9|192793.9|192872.3|192822.3|192918.9|192837.4|192839.4|192715.3|29
1726751000000|2024-09-19 13:03:20|192873.9|192823.9|192932.6|192882.6|192933.2|192883.2|192873.4|192823.4|19
1726751010000|2024-09-19 13:03:30|192931.6|192881.6|192943.5|192818.5|192952.3|192881.6|192923.6|192815.1|15
1726751020000|2024-09-19 13:03:40|192944|192819|192935.6|192810.6|192945.4|192820.4|192922.8|192797.8|16
1726751030000|2024-09-19 13:03:50|192936|192811|192894.3|192844.3|192937|192849|192894.3|192811|10
1726751040000|2024-09-19 13:04:00|192897.2|192847.2|192810.4|192760.4|192897.2|192847.2|192800.4|192750.4|28
1726751050000|2024-09-19 13:04:10|192809.4|192759.4|192861.6|192736.6|192882.8|192800.1|192809.4|192728.9|32
1726751060000|2024-09-19 13:04:20|192868.5|192743.5|192882.1|192757.1|192891.8|192766.8|192867.3|192742.3|20
1726751070000|2024-09-19 13:04:30|192881.2|192756.2|192904.8|192779.8|192907.1|192782.1|192881.2|192756.2|16
1726751080000|2024-09-19 13:04:40|192902.9|192777.9|192825.6|192700.6|192906.6|192781.6|192824.6|192699.6|27
1726751090000|2024-09-19 13:04:50|192825.5|192700.5|192840.2|192715.2|192845|192727.3|192761.6|192685.8|26
1726751100000|2024-09-19 13:05:00|192838.3|192713.3|192895.3|192770.3|192900|192775|192838.3|192713.3|23
1726751110000|2024-09-19 13:05:10|192894.5|192769.5|192987|192862|192987|192862|192894.5|192769.5|29
1726751120000|2024-09-19 13:05:20|192984.6|192859.6|193027.8|192902.8|193029.4|192904.4|192984.6|192859.6|24
1726751130000|2024-09-19 13:05:30|193021.1|192896.1|193067.5|193017.5|193073.9|193023.9|192998.2|192896.1|31
1726751140000|2024-09-19 13:05:40|193066.8|193016.8|193065.9|192940.9|193083.5|193033.5|193062.8|192940.9|28
1726751150000|2024-09-19 13:05:50|193076.1|192951.1|193086.3|192961.3|193096.6|192971.6|193076.1|192951.1|21
1726751160000|2024-09-19 13:06:00|193087.3|192962.3|193051.2|193001.2|193087.7|193001.2|193034.7|192941.7|25
1726751170000|2024-09-19 13:06:10|193051.8|193001.8|193045.4|192995.4|193051.8|193001.8|193044.6|192994.6|16
1726751180000|2024-09-19 13:06:20|193058.1|193008.1|193073.3|193023.3|193088.8|193038.8|193053.4|193003.4|29
1726751190000|2024-09-19 13:06:30|193074.8|193024.8|193096|193046|193097.5|193047.5|193062.1|193012.1|21
1726751200000|2024-09-19 13:06:40|193094.9|193044.9|193057.9|192932.9|193094.9|193044.9|193055.1|192930.1|17
1726751210000|2024-09-19 13:06:50|193069.2|192944.2|193068.2|192943.2|193073.3|192948.3|193065|192940|15
1726751220000|2024-09-19 13:07:00|193068.8|192943.8|193110.7|192985.7|193110.7|192985.7|193067.7|192942.7|19
1726751230000|2024-09-19 13:07:10|193120.5|192995.5|193080.4|192955.4|193129.9|193004.9|193074.3|192949.3|27
1726751240000|2024-09-19 13:07:20|193079.2|192954.2|193027.5|192977.5|193080.1|192994.2|193012.7|192951.6|31
1726751250000|2024-09-19 13:07:30|193026.8|192976.8|193061.9|193011.9|193062|193012|193020.9|192970.9|31
1726751260000|2024-09-19 13:07:40|193061.1|193011.1|193058.4|193008.4|193083.6|193033.6|193048.2|192998.2|27
1726751270000|2024-09-19 13:07:50|193056.5|193006.5|193048.2|192998.2|193058.9|193008.9|193042.9|192992.9|34
1726751280000|2024-09-19 13:08:00|193050.6|193000.6|193041|192991|193057.9|193007.9|193037.9|192987.9|31
1726751290000|2024-09-19 13:08:10|193041.3|192991.3|193018.6|192968.6|193043.1|192993.1|193012.2|192962.2|25
1726751300000|2024-09-19 13:08:20|193011.6|192961.6|193048.2|192998.2|193048.2|192998.2|193001.8|192951.8|35
1726751310000|2024-09-19 13:08:30|193037.6|192987.6|193055|193005|193055|193005|193028.4|192978.4|30
1726751320000|2024-09-19 13:08:40|193056|193006|193121.2|193071.2|193135.8|193085.8|193056|193006|27
1726751330000|2024-09-19 13:08:50|193121.1|193071.1|193090.5|193040.5|193121.1|193071.1|193080|193030|26
1726751340000|2024-09-19 13:09:00|193079.5|193029.5|193056.2|193006.2|193104.8|193054.8|193056.2|193006.2|28
1726751350000|2024-09-19 13:09:10|193057.6|193007.6|193066.3|193016.3|193076.8|193026.8|193055.3|193005.3|29
1726751360000|2024-09-19 13:09:20|193064.1|193014.1|193098|193048|193105.9|193055.9|193050.3|193000.3|27
1726751370000|2024-09-19 13:09:30|193094.8|193044.8|193156.5|193106.5|193167.6|193117.6|193084.2|193034.2|28
1726751380000|2024-09-19 13:09:40|193160|193110|193173.5|193123.5|193173.5|193123.5|193137.3|193087.3|24
1726751390000|2024-09-19 13:09:50|193168.7|193118.7|193199|193149|193201.7|193151.7|193168.2|193118.2|39
1726751400000|2024-09-19 13:10:00|193198.4|193148.4|193269.9|193219.9|193277.8|193227.8|193198.4|193148.4|31
1726751410000|2024-09-19 13:10:10|193270.9|193220.9|193273.4|193223.4|193310.9|193260.9|193264.9|193214.9|34
1726751420000|2024-09-19 13:10:20|193273|193223|193171|193121|193273|193223|193171|193121|28
1726751430000|2024-09-19 13:10:30|193167.2|193117.2|193183.5|193133.5|193190|193140|193167.2|193117.2|20
1726751440000|2024-09-19 13:10:40|193186|193136|193254.9|193204.9|193264.7|193214.7|193185.9|193135.9|29
1726751450000|2024-09-19 13:10:50|193257.1|193207.1|193249.7|193199.7|193269.3|193219.3|193239.2|193189.2|28
1726751460000|2024-09-19 13:11:00|193248.6|193198.6|193199.6|193149.6|193248.6|193198.6|193198|193148|23
1726751470000|2024-09-19 13:11:10|193197.3|193147.3|193180.9|193130.9|193197.3|193147.3|193171.6|193121.6|29
1726751480000|2024-09-19 13:11:20|193183.7|193133.7|193148.3|193098.3|193183.7|193133.7|193144.7|193094.7|24
1726751490000|2024-09-19 13:11:30|193147|193097|193122.6|193072.6|193149.7|193099.7|193094.6|193044.6|32
1726751500000|2024-09-19 13:11:40|193124.7|193074.7|193047.8|192997.8|193124.7|193074.7|193047.6|192997.6|38
1726751510000|2024-09-19 13:11:50|193047.9|192997.9|193038.4|192988.4|193051.1|193001.1|193033.4|192983.4|33
1726751520000|2024-09-19 13:12:00|193046.5|192996.5|193071.6|193021.6|193098.8|193048.8|193046.2|192996.2|32
1726751530000|2024-09-19 13:12:10|193069.3|193019.3|193077.6|193027.6|193080|193030|193058.7|193008.7|34
1726751540000|2024-09-19 13:12:20|193077.4|193027.4|193080.2|193030.2|193104.9|193054.9|193076.3|193026.3|26
1726751550000|2024-09-19 13:12:30|193081.7|193031.7|193125.1|193075.1|193125.7|193075.7|193076.1|193026.1|35
1726751560000|2024-09-19 13:12:40|193126|193076|193148.1|193098.1|193156.2|193106.2|193125.1|193075.1|29
1726751570000|2024-09-19 13:12:50|193148.4|193098.4|193159.7|193109.7|193160.9|193110.9|193145.3|193095.3|34
1726751580000|2024-09-19 13:13:00|193158.6|193108.6|193190.4|193140.4|193193.5|193143.5|193158.6|193108.6|33
1726751590000|2024-09-19 13:13:10|193193.6|193143.6|193165.6|193115.6|193193.6|193143.6|193128.4|193078.4|23
1726751600000|2024-09-19 13:13:20|193164.6|193114.6|193183.4|193133.4|193192.8|193142.8|193164.5|193114.5|22
1726751610000|2024-09-19 13:13:30|193184.3|193134.3|193221|193171|193221|193171|193178.3|193128.3|33
1726751620000|2024-09-19 13:13:40|193212.7|193162.7|193218.4|193168.4|193226.9|193176.9|193212.7|193162.7|28
1726751630000|2024-09-19 13:13:50|193219.3|193169.3|193195.4|193145.4|193227.7|193177.7|193194.3|193144.3|30
1726751640000|2024-09-19 13:14:00|193194.7|193144.7|193182.3|193132.3|193199.6|193149.6|193181.3|193131.3|21
1726751650000|2024-09-19 13:14:10|193185|193135|193115.4|193065.4|193187.2|193137.2|193115.4|193065.4|27
1726751660000|2024-09-19 13:14:20|193116.7|193066.7|193096.8|193046.8|193116.7|193066.7|193091.7|193041.7|30
1726751670000|2024-09-19 13:14:30|193095.8|193045.8|193108.4|193058.4|193112.1|193062.1|193094.9|193044.9|23
1726751680000|2024-09-19 13:14:40|193107.7|193057.7|193089.9|193039.9|193107.7|193057.7|193087.3|193037.3|18
1726751690000|2024-09-19 13:14:50|193089.8|193039.8|193084.7|193034.7|193091.5|193041.5|193084|193034|15
1726751700000|2024-09-19 13:15:00|193085.5|193035.5|193120.6|193070.6|193123.9|193073.9|193083.1|193033.1|21
1726751710000|2024-09-19 13:15:10|193121.7|193071.7|193097.8|193047.8|193139.3|193089.3|193097.8|193047.8|23
1726751720000|2024-09-19 13:15:20|193095.9|193045.9|193095.8|193045.8|193098.7|193048.7|193095.8|193045.8|8
1726751730000|2024-09-19 13:15:30|193096.7|193046.7|193086.1|193036.1|193144.9|193094.9|193086.1|193036.1|28
1726751740000|2024-09-19 13:15:40|193086.7|193036.7|193052.2|193002.2|193090.5|193040.5|193039.1|192989.1|27
1726751750000|2024-09-19 13:15:50|193052|193002|193016.8|192966.8|193057.1|193007.1|193014.8|192964.8|27
1726751760000|2024-09-19 13:16:00|193013.9|192963.9|193007.8|192957.8|193014|192964|192997.6|192947.6|20
1726751770000|2024-09-19 13:16:10|193007.1|192957.1|193048.2|192998.2|193071.2|193021.2|193007.1|192957.1|19
1726751780000|2024-09-19 13:16:20|193049.3|192999.3|193032.8|192982.8|193052.3|193002.3|193032.8|192982.8|18
1726751790000|2024-09-19 13:16:30|193018.5|192968.5|192999.6|192949.6|193034.2|192984.2|192994.4|192944.4|19
1726751800000|2024-09-19 13:16:40|192997.8|192947.8|193018.2|192893.2|193027.1|192977.1|192997.8|192893.2|19
1726751810000|2024-09-19 13:16:50|193021.8|192896.8|193029.5|192904.5|193037.9|192912.9|193020.4|192895.4|23
1726751820000|2024-09-19 13:17:00|193029|192904|193038.7|192913.7|193038.7|192913.7|193029|192904|27
1726751830000|2024-09-19 13:17:10|193036.9|192911.9|193046.8|192921.8|193065.9|192940.9|193036.9|192911.9|19
1726751840000|2024-09-19 13:17:20|193046.4|192921.4|193015.5|192890.5|193046.7|192921.7|193015.5|192890.5|16
1726751850000|2024-09-19 13:17:30|193016.6|192891.6|193064.4|192939.4|193067.6|192942.6|193011.7|192886.7|26
1726751860000|2024-09-19 13:17:40|193064|192939|192976.2|192926.2|193067.4|192979.9|192966.1|192916.1|29
1726751870000|2024-09-19 13:17:50|192976.5|192926.5|192970.2|192920.2|192982.5|192932.5|192964.3|192914.3|29
1726751880000|2024-09-19 13:18:00|192971.6|192921.6|192987.6|192937.6|192995.7|192945.7|192971.2|192921.2|24
1726751890000|2024-09-19 13:18:10|192989|192939|193016.9|192966.9|193033.2|192983.2|192989|192939|30
1726751900000|2024-09-19 13:18:20|193021.4|192971.4|193060.8|193010.8|193068.4|193018.4|193012.7|192962.7|38
1726751910000|2024-09-19 13:18:30|193064.4|193014.4|193076|193026|193076|193026|193052|193002|20
1726751920000|2024-09-19 13:18:40|193078.9|193028.9|193076|193026|193078.9|193028.9|193072.6|193022.6|22
1726751930000|2024-09-19 13:18:50|193076.7|193026.7|193078.8|193028.8|193081.8|193031.8|193068.7|193018.7|17
1726751940000|2024-09-19 13:19:00|193080|193030|193099|193049|193114.6|193064.6|193080|193030|29
1726751950000|2024-09-19 13:19:10|193098.9|193048.9|193096.9|193046.9|193113.3|193063.3|193092.1|193042.1|23
1726751960000|2024-09-19 13:19:20|193095.3|193045.3|193091.2|193041.2|193104|193054|193090.3|193040.3|20
1726751970000|2024-09-19 13:19:30|193094.5|193044.5|193107.9|192982.9|193110.7|193044.5|193062.7|192974.7|18
1726751980000|2024-09-19 13:19:40|193109|192984|193068.6|193018.6|193109|193022.6|193068.6|192973.5|23
1726751990000|2024-09-19 13:19:50|193067.6|193017.6|193098.6|193048.6|193099.9|193049.9|193063|193013|23
1726752000000|2024-09-19 13:20:00|193096.1|193046.1|193046.5|192996.5|193102.3|193046.1|193046.5|192973.5|28
1726752010000|2024-09-19 13:20:10|193047.6|192997.6|193061.1|193011.1|193071.4|193021.4|193047.6|192997.6|25
1726752020000|2024-09-19 13:20:20|193059.9|193009.9|193041.1|192991.1|193066.3|193016.3|193037|192987|21
1726752030000|2024-09-19 13:20:30|193040.4|192990.4|193060.2|193010.2|193063|193013|193032.6|192982.6|30
1726752040000|2024-09-19 13:20:40|193059.6|193009.6|193070.7|193020.7|193133|193083|193059.6|193009.6|32
1726752050000|2024-09-19 13:20:50|193070.2|193020.2|193135.9|193010.9|193135.9|193020.2|193069.3|192978|15
1726752060000|2024-09-19 13:21:00|193136.2|193011.2|193151|193026|193164.4|193039.4|193136.2|193011.2|33
1726752070000|2024-09-19 13:21:10|193153.7|193028.7|193158.9|193033.9|193159.7|193034.7|193147.6|193022.6|20
1726752080000|2024-09-19 13:21:20|193160.4|193035.4|193160.7|193035.7|193162.4|193037.4|193158.2|193033.2|19
1726752090000|2024-09-19 13:21:30|193159.3|193034.3|193152.7|193027.7|193163.2|193038.2|193151.6|193026.6|25
1726752100000|2024-09-19 13:21:40|193151.3|193026.3|193122.2|192997.2|193151.3|193026.3|193108.1|192983.1|26
1726752110000|2024-09-19 13:21:50|193123.6|192998.6|193136.4|193011.4|193139.4|193014.4|193116.8|192991.8|18
1726752120000|2024-09-19 13:22:00|193135.8|193010.8|193131.8|193006.8|193135.8|193010.8|193114|192989|23
1726752130000|2024-09-19 13:22:10|193130.6|193005.6|193132.1|193007.1|193135.3|193010.3|193129.5|193004.5|12
1726752140000|2024-09-19 13:22:20|193131.3|193006.3|193038.1|192913.1|193132.8|193007.8|193032.3|192907.3|22
1726752150000|2024-09-19 13:22:30|193039.3|192914.3|192995.2|192945.2|193044.2|192961.5|192989.9|192914.3|25
1726752160000|2024-09-19 13:22:40|192994.2|192944.2|192981.8|192931.8|192994.2|192944.2|192966.5|192916.5|36
1726752170000|2024-09-19 13:22:50|192981.4|192931.4|193002|192952|193003|192953|192972.8|192922.8|22
1726752180000|2024-09-19 13:23:00|193001.8|192951.8|192971.3|192921.3|193001.8|192951.8|192971.2|192921.2|30
1726752190000|2024-09-19 13:23:10|192970.4|192920.4|192973.9|192923.9|192973.9|192923.9|192956.6|192906.6|24
1726752200000|2024-09-19 13:23:20|192969.3|192919.3|192972.4|192922.4|192972.4|192922.4|192965.9|192915.9|17
1726752210000|2024-09-19 13:23:30|192970.1|192920.1|192976.5|192926.5|192988|192938|192970.1|192920.1|15
1726752220000|2024-09-19 13:23:40|192973.8|192923.8|192945.6|192895.6|192973.8|192923.8|192945.6|192895.6|25
1726752230000|2024-09-19 13:23:50|192947.5|192897.5|192935.7|192885.7|192947.8|192897.8|192932.4|192882.4|23
1726752240000|2024-09-19 13:24:00|192936.2|192886.2|192952.6|192902.6|192974.3|192924.3|192936.2|192886.2|24
1726752250000|2024-09-19 13:24:10|192954|192904|192953.8|192903.8|192956.3|192906.3|192951.4|192901.4|24
1726752260000|2024-09-19 13:24:20|192936.7|192886.7|192877.7|192827.7|192940.1|192890.1|192870.8|192820.8|22
1726752270000|2024-09-19 13:24:30|192865.6|192815.6|192898.1|192848.1|192904.3|192854.3|192862.4|192812.4|37
1726752280000|2024-09-19 13:24:40|192893|192843|192883.1|192833.1|192893|192843|192874.5|192824.5|21
1726752290000|2024-09-19 13:24:50|192885.3|192835.3|192854.4|192804.4|192897.4|192847.4|192846.8|192796.8|24
1726752300000|2024-09-19 13:25:00|192861.4|192811.4|192851.4|192801.4|192861.4|192811.4|192842.1|192792.1|28
1726752310000|2024-09-19 13:25:10|192851|192801|192948.4|192898.4|192952.3|192902.3|192851|192801|26
1726752320000|2024-09-19 13:25:20|192948.5|192898.5|192927.2|192877.2|192953.3|192903.3|192918.3|192868.3|23
1726752330000|2024-09-19 13:25:30|192927.9|192877.9|192921.1|192871.1|192933.5|192883.5|192920|192870|27
1726752340000|2024-09-19 13:25:40|192924.3|192874.3|192952.8|192902.8|192961.5|192911.5|192922.1|192872.1|26
1726752350000|2024-09-19 13:25:50|192957.8|192907.8|192946.6|192896.6|192999.2|192949.2|192946.6|192896.6|30
1726752360000|2024-09-19 13:26:00|192961.8|192911.8|192953.7|192903.7|192964|192914|192950.2|192900.2|15
1726752370000|2024-09-19 13:26:10|192953.6|192903.6|192962.6|192912.6|192966.7|192916.7|192953.4|192903.4|13
1726752380000|2024-09-19 13:26:20|192962|192912|192954.4|192904.4|192963.1|192913.1|192954|192904|17
1726752390000|2024-09-19 13:26:30|192959.7|192909.7|192958.9|192908.9|192963.5|192913.5|192952.5|192902.5|19
1726752400000|2024-09-19 13:26:40|192954.8|192904.8|192984.6|192934.6|192992.9|192942.9|192952|192902|10
1726752410000|2024-09-19 13:26:50|192977.6|192927.6|192987.1|192937.1|192993.4|192943.4|192948.9|192898.9|28
1726752420000|2024-09-19 13:27:00|192986|192936|192949.6|192899.6|192987.8|192937.8|192946.4|192896.4|26
1726752430000|2024-09-19 13:27:10|192949|192899|192922.8|192872.8|192994.5|192944.5|192916.6|192866.6|28
1726752440000|2024-09-19 13:27:20|192920.2|192870.2|192958|192833|192966.7|192884.4|192920.2|192832.6|21
1726752450000|2024-09-19 13:27:30|192958.5|192833.5|193018.9|192893.9|193018.9|192893.9|192958.3|192833.3|17
1726752460000|2024-09-19 13:27:40|193033.8|192908.8|193038.7|192913.7|193044.2|192919.2|193006|192881|15
1726752470000|2024-09-19 13:27:50|193037.7|192912.7|193060.1|192935.1|193065.2|192940.2|193037.1|192912.1|17
1726752480000|2024-09-19 13:28:00|193058.7|192933.7|193058.1|192933.1|193063.2|192938.2|193057.3|192932.3|19
1726752490000|2024-09-19 13:28:10|193060.5|192935.5|193047.2|192922.2|193065.3|192940.3|193047.2|192922.2|21
1726752500000|2024-09-19 13:28:20|193045.5|192920.5|193048.1|192923.1|193054.9|192929.9|193044.8|192919.8|21
1726752510000|2024-09-19 13:28:30|193045.5|192920.5|193080.4|192955.4|193081.2|192956.2|193045.5|192920.5|20
1726752520000|2024-09-19 13:28:40|193079.4|192954.4|193037.2|192987.2|193079.4|192991.7|193032.4|192954.4|13
1726752530000|2024-09-19 13:28:50|193036.5|192986.5|193097.8|193047.8|193099.1|193049.1|193031.9|192981.9|25
1726752540000|2024-09-19 13:29:00|193083.4|193033.4|193095.4|193045.4|193096.9|193046.9|193083.4|193033.4|33
1726752550000|2024-09-19 13:29:10|193091.5|193041.5|193132.7|193007.7|193153|193059.8|193086.9|193003.9|29
1726752560000|2024-09-19 13:29:20|193128.8|193003.8|193131.8|193006.8|193133.2|193008.2|193128.8|193003.8|12
1726752570000|2024-09-19 13:29:30|193132.9|193007.9|193132.9|193007.9|193134|193009|193124.6|192999.6|17
1726752580000|2024-09-19 13:29:40|193133.2|193008.2|193109.2|192984.2|193135.2|193038|193052.4|192961.5|27
1726752590000|2024-09-19 13:29:50|193107.6|192982.6|193098|192973|193117|192992|193095.4|192970.4|37
1726752600000|2024-09-19 13:30:00|193098.4|192973.4|193147.3|193097.3|193150|193100|193084.6|192973.4|39
1726752610000|2024-09-19 13:30:10|193150.9|193100.9|193182.2|193057.2|193193.4|193100.9|193150.9|193052.6|38
1726752620000|2024-09-19 13:30:20|193181.2|193056.2|193194.6|193069.6|193203.7|193078.7|193157|193032|34
1726752630000|2024-09-19 13:30:30|193195.1|193070.1|193194.3|193069.3|193202.5|193077.5|193181.8|193056.8|31
1726752640000|2024-09-19 13:30:40|193193.8|193068.8|193180.1|193055.1|193222.9|193097.9|193176.3|193051.3|32
1726752650000|2024-09-19 13:30:50|193182.8|193057.8|193205.6|193080.6|193205.6|193080.6|193174.3|193049.3|29
1726752660000|2024-09-19 13:31:00|193204.7|193079.7|193220.9|193095.9|193230.1|193105.1|193204.1|193079.1|26
1726752670000|2024-09-19 13:31:10|193220.7|193095.7|193249.3|193124.3|193251.2|193126.2|193220.7|193095.7|17
1726752680000|2024-09-19 13:31:20|193250.5|193125.5|193303.8|193253.8|193309.9|193255.1|193249.6|193124.6|24
1726752690000|2024-09-19 13:31:30|193317.3|193267.3|193292.9|193242.9|193326.9|193276.9|193292.8|193242.8|38
1726752700000|2024-09-19 13:31:40|193293.1|193243.1|193305.6|193255.6|193312.7|193262.7|193267.9|193217.9|30
1726752710000|2024-09-19 13:31:50|193305.1|193255.1|193380|193330|193393.7|193343.7|193300.3|193250.3|34
1726752720000|2024-09-19 13:32:00|193382.6|193332.6|193476|193351|193480.6|193355.6|193370.4|193305.4|37
1726752730000|2024-09-19 13:32:10|193463.7|193338.7|193474.6|193349.6|193476.5|193351.5|193458.2|193333.2|28
1726752740000|2024-09-19 13:32:20|193474.5|193349.5|193480.2|193355.2|193487.7|193362.7|193430.2|193305.2|35
1726752750000|2024-09-19 13:32:30|193483.4|193358.4|193475.2|193425.2|193493.9|193437.6|193430|193335.6|39
1726752760000|2024-09-19 13:32:40|193474.5|193424.5|193529.9|193479.9|193539.4|193479.9|193473.7|193412.3|37
1726752770000|2024-09-19 13:32:50|193529.4|193479.4|193471.3|193421.3|193529.7|193479.7|193468.8|193418.8|24
1726752780000|2024-09-19 13:33:00|193470.4|193420.4|193570.4|193520.4|193610.1|193524.5|193469.5|193419.5|27
1726752790000|2024-09-19 13:33:10|193565|193515|193500.2|193450.2|193580.4|193518.9|193499.4|193446|31
1726752800000|2024-09-19 13:33:20|193499.8|193449.8|193585.4|193460.4|193607.8|193517.3|193496.5|193438|37
1726752810000|2024-09-19 13:33:30|193585.1|193460.1|193491.3|193441.3|193600.9|193506.2|193484.1|193434.1|40
1726752820000|2024-09-19 13:33:40|193490.3|193440.3|193544.7|193419.7|193575.7|193488.2|193465.7|193415.7|33
1726752830000|2024-09-19 13:33:50|193549.9|193424.9|193542.3|193417.3|193558.4|193433.4|193530.5|193405.5|27
1726752840000|2024-09-19 13:34:00|193550.8|193425.8|193486.3|193436.3|193550.8|193461.6|193466.5|193416.5|28
1726752850000|2024-09-19 13:34:10|193482.6|193432.6|193353.2|193303.2|193486.6|193436.6|193353.2|193303.2|30
1726752860000|2024-09-19 13:34:20|193353.8|193303.8|193367|193317|193396.2|193346.2|193353.2|193303.2|33
1726752870000|2024-09-19 13:34:30|193384.8|193334.8|193417.7|193292.7|193419.4|193334.8|193374.6|193280.3|29
1726752880000|2024-09-19 13:34:40|193417.4|193292.4|193467.5|193417.5|193487.9|193422.4|193410.2|193285.2|34
1726752890000|2024-09-19 13:34:50|193467.6|193417.6|193490|193440|193497.3|193447.3|193455.6|193405.6|19
1726752900000|2024-09-19 13:35:00|193490.5|193440.5|193504.4|193454.4|193506.5|193456.5|193488.3|193438.3|13
1726752910000|2024-09-19 13:35:10|193505.5|193455.5|193547.3|193422.3|193549.7|193473.1|193504.4|193422.3|19
1726752920000|2024-09-19 13:35:20|193546.9|193421.9|193544.6|193419.6|193547.2|193422.2|193542.8|193417.8|11
1726752930000|2024-09-19 13:35:30|193543.6|193418.6|193544.9|193419.9|193546.4|193421.4|193543.4|193418.4|12
1726752940000|2024-09-19 13:35:40|193540.5|193415.5|193481.2|193356.2|193550.4|193425.4|193478.4|193353.4|21
1726752950000|2024-09-19 13:35:50|193482.7|193357.7|193443|193393|193489|193401.6|193438.9|193331.6|28
1726752960000|2024-09-19 13:36:00|193444.2|193394.2|193516.4|193391.4|193518.6|193423.2|193443.6|193385|21
1726752970000|2024-09-19 13:36:10|193516|193391|193512.2|193387.2|193516|193391|193511.9|193386.9|6
1726752980000|2024-09-19 13:36:20|193512.1|193387.1|193510.6|193385.6|193513.1|193388.1|193510.6|193385.6|7
1726752990000|2024-09-19 13:36:30|193510.5|193385.5|193508.9|193383.9|193514.9|193389.9|193417|193292|21
1726753000000|2024-09-19 13:36:40|193524.6|193399.6|193491.3|193441.3|193530.7|193458.3|193477.7|193397.7|29
1726753010000|2024-09-19 13:36:50|193495.2|193445.2|193414.1|193364.1|193509.8|193459.8|193401.5|193351.5|33
1726753020000|2024-09-19 13:37:00|193413|193363|193429.6|193379.6|193432.5|193382.5|193412.8|193362.8|32
1726753030000|2024-09-19 13:37:10|193429.2|193379.2|193436.9|193311.9|193444.7|193383.1|193415.7|193311.9|33
1726753040000|2024-09-19 13:37:20|193433.3|193308.3|193346.7|193296.7|193433.3|193308.3|193329.3|193232.1|32
1726753050000|2024-09-19 13:37:30|193346.8|193296.8|193347.9|193297.9|193361|193311|193344.6|193294.6|25
1726753060000|2024-09-19 13:37:40|193348.2|193298.2|193251.8|193201.8|193348.2|193298.2|193246.3|193196.3|30
1726753070000|2024-09-19 13:37:50|193241|193191|193260.1|193210.1|193264|193214|193241|193191|26
1726753080000|2024-09-19 13:38:00|193260.2|193210.2|193374.3|193249.3|193381.7|193293.5|193258.7|193172.2|31
1726753090000|2024-09-19 13:38:10|193370.6|193245.6|193372.4|193247.4|193376.1|193251.1|193345|193220|25
1726753100000|2024-09-19 13:38:20|193372|193247|193337.9|193287.9|193375.9|193288.2|193292.1|193242.1|29
1726753110000|2024-09-19 13:38:30|193327.8|193277.8|193309.6|193259.6|193392.9|193313.8|193307.3|193257.3|37
1726753120000|2024-09-19 13:38:40|193310.1|193260.1|193283.2|193233.2|193370.5|193283|193279|193229|32
1726753130000|2024-09-19 13:38:50|193282.1|193232.1|193276.9|193226.9|193351.4|193264.9|193274.3|193223.4|36
1726753140000|2024-09-19 13:39:00|193277.7|193227.7|193273.8|193223.8|193315.9|193228.6|193263.6|193177.5|33
1726753150000|2024-09-19 13:39:10|193274.7|193224.7|193239.8|193189.8|193275.4|193225.4|193239.2|193189.2|31
1726753160000|2024-09-19 13:39:20|193244|193194|193245.8|193195.8|193247.4|193197.4|193239.9|193189.9|27
1726753170000|2024-09-19 13:39:30|193245.9|193195.9|193387.4|193262.4|193412.1|193290.1|193245.9|193195.9|31
1726753180000|2024-09-19 13:39:40|193384|193259|193387.6|193262.6|193387.7|193262.7|193379.3|193254.3|20
1726753190000|2024-09-19 13:39:50|193387.9|193262.9|193340|193290|193387.9|193292|193321.4|193228.6|30
1726753200000|2024-09-19 13:40:00|193341.7|193291.7|193366.1|193316.1|193377.5|193327.5|193341.7|193291.7|30
1726753210000|2024-09-19 13:40:10|193364.9|193314.9|193359.8|193309.8|193406.8|193315.2|193354.9|193260.5|29
1726753220000|2024-09-19 13:40:20|193359.6|193309.6|193395.7|193270.7|193397.3|193318.4|193352.5|193266.4|31
1726753230000|2024-09-19 13:40:30|193394.3|193269.3|193368.2|193318.2|193396.8|193318.2|193364.6|193268.3|24
1726753240000|2024-09-19 13:40:40|193368.3|193318.3|193372.6|193322.6|193372.8|193322.8|193363.4|193313.4|23
1726753250000|2024-09-19 13:40:50|193373.6|193323.6|193466.5|193341.5|193468.5|193382.1|193373.4|193323.4|30
1726753260000|2024-09-19 13:41:00|193466.2|193341.2|193532.3|193407.3|193535.1|193410.1|193466.2|193341.2|32
1726753270000|2024-09-19 13:41:10|193529.9|193404.9|193484.5|193434.5|193529.9|193439.4|193455.8|193366.4|21
1726753280000|2024-09-19 13:41:20|193484.7|193434.7|193463.4|193413.4|193488|193438|193455.5|193405.5|20
1726753290000|2024-09-19 13:41:30|193463.2|193413.2|193465|193415|193465.2|193415.2|193449.6|193399.6|22
1726753300000|2024-09-19 13:41:40|193464.5|193414.5|193465.3|193415.3|193466.3|193416.3|193454.8|193404.8|21
1726753310000|2024-09-19 13:41:50|193466.3|193416.3|193465.5|193415.5|193466.5|193416.5|193464.9|193414.9|20
1726753320000|2024-09-19 13:42:00|193503.3|193378.3|193501.5|193376.5|193503.3|193378.3|193499.3|193374.3|10
1726753330000|2024-09-19 13:42:10|193502.1|193377.1|193502.8|193377.8|193504.4|193379.4|193501.6|193376.6|13
1726753340000|2024-09-19 13:42:20|193501.5|193376.5|193535.3|193410.3|193539.7|193414.7|193495.9|193370.9|20
1726753350000|2024-09-19 13:42:30|193537.2|193412.2|193484.8|193434.8|193537.2|193451|193480.4|193406.6|26
1726753360000|2024-09-19 13:42:40|193485.7|193435.7|193474.4|193424.4|193492.8|193442.8|193472.3|193422.3|25
1726753370000|2024-09-19 13:42:50|193474.6|193424.6|193487.7|193437.7|193487.7|193437.7|193474.6|193424.6|16
1726753380000|2024-09-19 13:43:00|193487.2|193437.2|193487.1|193437.1|193488.7|193438.7|193483.7|193433.7|26
1726753390000|2024-09-19 13:43:10|193487.8|193437.8|193487.8|193437.8|193489.2|193439.2|193483.7|193433.7|18
1726753400000|2024-09-19 13:43:20|193488.6|193438.6|193520.5|193470.5|193560.8|193510.8|193488.6|193438.6|21
1726753410000|2024-09-19 13:43:30|193515.2|193465.2|193553.2|193503.2|193565.8|193515.8|193515.2|193465.2|33
1726753420000|2024-09-19 13:43:40|193558.2|193508.2|193491|193441|193560.6|193510.6|193488.1|193438.1|33
1726753430000|2024-09-19 13:43:50|193490.3|193440.3|193485.8|193435.8|193506.2|193456.2|193485.6|193435.6|20
1726753440000|2024-09-19 13:44:00|193484.3|193434.3|193596.3|193546.3|193636.1|193548.3|193484.3|193434.3|29
1726753450000|2024-09-19 13:44:10|193595.4|193545.4|193573.4|193523.4|193598.8|193548.8|193573.3|193523.3|25
1726753460000|2024-09-19 13:44:20|193573.1|193523.1|193577.5|193527.5|193577.5|193527.5|193568.6|193518.6|26
1726753470000|2024-09-19 13:44:30|193574.5|193524.5|193596.9|193546.9|193601.5|193551.5|193574.5|193524.5|21
1726753480000|2024-09-19 13:44:40|193591.2|193541.2|193582.9|193532.9|193591.2|193541.2|193573.9|193523.9|30
1726753490000|2024-09-19 13:44:50|193583.7|193533.7|193565.7|193515.7|193588|193538|193562.6|193512.6|21
1726753500000|2024-09-19 13:45:00|193565|193515|193588.5|193538.5|193589.8|193539.8|193499.9|193449.9|39
1726753510000|2024-09-19 13:45:10|193589.5|193539.5|193672.3|193622.3|193684.4|193622.3|193589.5|193539.5|37
1726753520000|2024-09-19 13:45:20|193679.3|193629.3|193623.8|193573.8|193711.5|193634|193610.2|193543.8|32
1726753530000|2024-09-19 13:45:30|193623.4|193573.4|193543.1|193493.1|193623.4|193573.4|193542.6|193492.6|21
1726753540000|2024-09-19 13:45:40|193542.9|193492.9|193527|193477|193548.1|193498.1|193527|193477|24
1726753550000|2024-09-19 13:45:50|193530.4|193480.4|193541.7|193491.7|193555.5|193505.5|193530.4|193480.4|23
1726753560000|2024-09-19 13:46:00|193538.7|193488.7|193561.7|193511.7|193566.2|193516.2|193535.7|193485.7|28
1726753570000|2024-09-19 13:46:10|193562.4|193512.4|193546.8|193496.8|193566.9|193516.9|193530.9|193480.9|34
1726753580000|2024-09-19 13:46:20|193546.1|193496.1|193508.1|193458.1|193547.2|193497.2|193506.3|193456.3|24
1726753590000|2024-09-19 13:46:30|193508.8|193458.8|193508.3|193458.3|193509.3|193459.3|193492.3|193442.3|21
1726753600000|2024-09-19 13:46:40|193510.4|193460.4|193598.3|193473.3|193598.3|193508.4|193510.4|193460.4|34
1726753610000|2024-09-19 13:46:50|193600.2|193475.2|193602.2|193477.2|193607.5|193482.5|193594.5|193469.5|30
1726753620000|2024-09-19 13:47:00|193603|193478|193559.5|193509.5|193637.9|193525.2|193559.5|193478|34
1726753630000|2024-09-19 13:47:10|193554.5|193504.5|193526.6|193476.6|193554.5|193504.5|193524.5|193474.5|38
1726753640000|2024-09-19 13:47:20|193523.9|193473.9|193531.8|193406.8|193541.1|193475.8|193498.1|193405.9|33
1726753650000|2024-09-19 13:47:30|193532|193407|193516.8|193391.8|193532|193407|193506.4|193381.4|23
1726753660000|2024-09-19 13:47:40|193526.4|193401.4|193439.1|193389.1|193526.4|193401.4|193436.7|193347.7|25
1726753670000|2024-09-19 13:47:50|193438.1|193388.1|193438.6|193388.6|193440.7|193390.7|193436.5|193386.5|29
1726753680000|2024-09-19 13:48:00|193436.3|193386.3|193447|193397|193448.2|193398.2|193435.1|193385.1|27
1726753690000|2024-09-19 13:48:10|193448.1|193398.1|193441.1|193391.1|193448.1|193398.1|193438.8|193388.8|19
1726753700000|2024-09-19 13:48:20|193410.2|193360.2|193323|193273|193410.2|193360.2|193311.9|193261.9|33
1726753710000|2024-09-19 13:48:30|193327.4|193277.4|193329.5|193279.5|193329.5|193279.5|193317.4|193267.4|35
1726753720000|2024-09-19 13:48:40|193346.9|193296.9|193336|193286|193379.4|193329.4|193327.5|193277.5|30
1726753730000|2024-09-19 13:48:50|193338.6|193288.6|193320.7|193270.7|193339.1|193289.1|193320|193270|31
1726753740000|2024-09-19 13:49:00|193320.1|193270.1|193318|193268|193323.7|193273.7|193309.8|193259.8|36
1726753750000|2024-09-19 13:49:10|193318.9|193268.9|193324.8|193274.8|193327|193277|193318.2|193268.2|32
1726753760000|2024-09-19 13:49:20|193327.8|193277.8|193316.9|193266.9|193340.4|193290.4|193296.2|193246.2|23
1726753770000|2024-09-19 13:49:30|193316.2|193266.2|193276.3|193226.3|193318.6|193268.6|193276.3|193226.3|30
1726753780000|2024-09-19 13:49:40|193277.2|193227.2|193319.6|193269.6|193324.9|193274.9|193277.2|193227.2|28
1726753790000|2024-09-19 13:49:50|193307.6|193257.6|193205.9|193155.9|193314.5|193264.5|193195.2|193145.2|35
1726753800000|2024-09-19 13:50:00|193198.9|193148.9|193212.5|193162.5|193224.6|193174.6|193190.3|193140.3|31
1726753810000|2024-09-19 13:50:10|193226|193176|193243.3|193193.3|193260.7|193210.7|193205.8|193155.8|28
1726753820000|2024-09-19 13:50:20|193240.5|193190.5|193236.1|193186.1|193243.2|193193.2|193235.5|193185.5|24
1726753830000|2024-09-19 13:50:30|193235.9|193185.9|193213.4|193163.4|193235.9|193185.9|193197.1|193147.1|32
1726753840000|2024-09-19 13:50:40|193274.4|193149.4|193259.4|193209.4|193299.4|193209.4|193237|193149.4|31
1726753850000|2024-09-19 13:50:50|193259.8|193209.8|193243.6|193118.6|193284.5|193220.6|193216.5|193091.5|31
1726753860000|2024-09-19 13:51:00|193239.8|193114.8|193220.2|193170.2|193268.3|193197|193220.2|193114.8|36
1726753870000|2024-09-19 13:51:10|193231.6|193181.6|193173.4|193123.4|193254.3|193191.1|193171.7|193108.2|39
1726753880000|2024-09-19 13:51:20|193176.6|193126.6|193102.3|193052.3|193191.3|193141.3|193102.3|193052.3|36
1726753890000|2024-09-19 13:51:30|193103.4|193053.4|193096.9|193046.9|193109.5|193059.5|193095.1|193045.1|34
1726753900000|2024-09-19 13:51:40|193099.8|193049.8|193096|193046|193112.1|193062.1|193094.4|193044.4|30
1726753910000|2024-09-19 13:51:50|193098|193048|193180.6|193055.6|193197.5|193074.7|193097|193047|28
1726753920000|2024-09-19 13:52:00|193187.6|193062.6|193184|193059|193194.5|193069.5|193172.9|193047.9|33
1726753930000|2024-09-19 13:52:10|193185.5|193060.5|193169|193044|193213|193088|193169|193044|25
1726753940000|2024-09-19 13:52:20|193171.2|193046.2|193147.1|193022.1|193171.2|193046.2|193128.1|193003.1|26
1726753950000|2024-09-19 13:52:30|193148.1|193023.1|193106.7|193056.7|193149|193061|193102.8|193022|23
1726753960000|2024-09-19 13:52:40|193109.2|193059.2|193093.8|193043.8|193112.8|193062.8|193093.8|193043.8|15
1726753970000|2024-09-19 13:52:50|193093.5|193043.5|193015.8|192965.8|193093.5|193043.5|193006.4|192956.4|24
1726753980000|2024-09-19 13:53:00|193014.6|192964.6|193056.3|193006.3|193069|193019|193005.8|192955.8|25
1726753990000|2024-09-19 13:53:10|193054.8|193004.8|193041.7|192991.7|193083.5|193013.2|193041.7|192958.4|30
1726754000000|2024-09-19 13:53:20|193042.4|192992.4|193060.7|193010.7|193067.1|193017.1|193042.4|192992.4|30
1726754010000|2024-09-19 13:53:30|193061.6|193011.6|193062.3|193012.3|193064.3|193014.3|193057.8|193007.8|29
1726754020000|2024-09-19 13:53:40|193061.4|193011.4|192995.2|192945.2|193066.1|193016.1|192995.2|192945.2|29
1726754030000|2024-09-19 13:53:50|193004.2|192954.2|193052.7|193002.7|193062.1|193012.1|193004.2|192954.2|34
1726754040000|2024-09-19 13:54:00|193051.8|193001.8|193050.1|193000.1|193055.1|193005.1|193048.5|192998.5|24
1726754050000|2024-09-19 13:54:10|193051.4|193001.4|193064|193014|193086.6|193036.6|193041.8|192991.8|32
1726754060000|2024-09-19 13:54:20|193102.2|192977.2|193118.4|192993.4|193127.3|193002.3|193101.6|192976.6|24
1726754070000|2024-09-19 13:54:30|193117|192992|193044.1|192919.1|193125.6|193000.6|193040.3|192915.3|36
1726754080000|2024-09-19 13:54:40|193045|192920|193007.4|192957.4|193051.5|192969.2|193005|192910|36
1726754090000|2024-09-19 13:54:50|193008.7|192958.7|193009.2|192959.2|193034|192984|193001.2|192951.2|32
1726754100000|2024-09-19 13:55:00|192996|192946|193008.4|192958.4|193010.7|192960.7|192993.9|192943.9|31
1726754110000|2024-09-19 13:55:10|193005.5|192955.5|193048.1|192923.1|193049.3|192957.5|192994.9|192911.9|34
1726754120000|2024-09-19 13:55:20|193049|192924|193011.7|192961.7|193049.1|192963.4|193000.3|192913.1|36
1726754130000|2024-09-19 13:55:30|193010.4|192960.4|193006|192881|193011|192961|192953.7|192867.7|36
1726754140000|2024-09-19 13:55:40|193006.1|192881.1|193000.8|192875.8|193013.3|192888.3|193000.8|192875.8|28
1726754150000|2024-09-19 13:55:50|193003.2|192878.2|193005.3|192880.3|193009.5|192884.5|193000.8|192875.8|32
1726754160000|2024-09-19 13:56:00|193004.4|192879.4|192931.9|192881.9|193007.7|192889|192910.6|192860.6|35
1726754170000|2024-09-19 13:56:10|192928.7|192878.7|192966.2|192916.2|192970.2|192920.2|192924.9|192840.1|35
1726754180000|2024-09-19 13:56:20|192965.4|192915.4|193035.1|192910.1|193047.5|192922.5|192965.4|192876.6|31
1726754190000|2024-09-19 13:56:30|193035.3|192910.3|193038|192913|193043|192918|193031.8|192906.8|32
1726754200000|2024-09-19 13:56:40|193038.1|192913.1|193060.6|192935.6|193067.1|192942.1|193037.7|192912.7|34
1726754210000|2024-09-19 13:56:50|193060.5|192935.5|193046.5|192921.5|193069.5|192944.5|193042.4|192917.4|34
1726754220000|2024-09-19 13:57:00|193051.1|192926.1|193048.1|192923.1|193054.7|192929.7|193042.5|192917.5|29
1726754230000|2024-09-19 13:57:10|193048.3|192923.3|193030.8|192905.8|193125.6|193000.6|193030.1|192905.1|30
1726754240000|2024-09-19 13:57:20|193036.7|192911.7|193031.2|192906.2|193036.7|192911.7|193029.7|192904.7|11
1726754250000|2024-09-19 13:57:30|193007.6|192882.6|192995.6|192870.6|193010.8|192885.8|192992.7|192867.7|32
1726754260000|2024-09-19 13:57:40|192997|192872|192981.1|192931.1|193018.9|192935.5|192973.8|192872|29
1726754270000|2024-09-19 13:57:50|192981|192931|192977.1|192927.1|192983.5|192933.5|192969.5|192919.5|30
1726754280000|2024-09-19 13:58:00|192967.3|192917.3|192980.4|192930.4|192988.1|192938.1|192964.4|192914.4|34
1726754290000|2024-09-19 13:58:10|192980|192930|192994.6|192944.6|192994.6|192944.6|192975.4|192925.4|36
1726754300000|2024-09-19 13:58:20|192988|192938|192992.4|192942.4|192996.3|192946.3|192988|192938|17
1726754310000|2024-09-19 13:58:30|192993.3|192943.3|192955.5|192905.5|193003.5|192953.5|192955.5|192905.5|21
1726754320000|2024-09-19 13:58:40|192954.6|192904.6|192984.7|192859.7|192984.7|192905.6|192942.3|192855.8|23
1726754330000|2024-09-19 13:58:50|192983.7|192858.7|193005|192880|193009.2|192884.2|192983.7|192858.7|9
1726754340000|2024-09-19 13:59:00|193009.6|192884.6|193004.6|192879.6|193009.8|192884.8|193004.6|192879.6|8
1726754350000|2024-09-19 13:59:10|193006.5|192881.5|192981|192856|193008.1|192883.1|192973.8|192848.8|17
1726754360000|2024-09-19 13:59:20|192981.4|192856.4|192966.2|192841.2|192982.6|192857.6|192965.4|192840.4|25
1726754370000|2024-09-19 13:59:30|192966.9|192841.9|192916.8|192866.8|192967.4|192870.7|192909.2|192826.9|40
1726754380000|2024-09-19 13:59:40|192914.8|192864.8|192952.5|192827.5|192954.5|192866.3|192908.2|192815.1|31
1726754390000|2024-09-19 13:59:50|192953.6|192828.6|192988.9|192863.9|193013.8|192888.8|192953.6|192828.6|28
1726754400000|2024-09-19 14:00:00|192993.9|192868.9|192922.3|192797.3|193001.1|192876.1|192912.6|192787.6|20
1726754410000|2024-09-19 14:00:10|192920.3|192795.3|192903|192853|192921.5|192853.3|192895.8|192792|20
1726754420000|2024-09-19 14:00:20|192902.2|192852.2|192872.8|192747.8|192902.2|192852.2|192834.9|192747.5|27
1726754430000|2024-09-19 14:00:30|192872.5|192747.5|192803.4|192678.4|192876|192751|192803.4|192678.4|22
1726754440000|2024-09-19 14:00:40|192804.4|192679.4|192775.2|192650.2|192804.4|192679.4|192775.2|192650.2|22
1726754450000|2024-09-19 14:00:50|192736.9|192686.9|192612.1|192562.1|192740.8|192690.8|192611.8|192507.1|32
1726754460000|2024-09-19 14:01:00|192632.4|192582.4|192747.7|192622.7|192747.7|192622.7|192632.4|192555.3|30
1726754470000|2024-09-19 14:01:10|192748.4|192623.4|192770.5|192645.5|192770.5|192645.5|192746.5|192621.5|16
1726754480000|2024-09-19 14:01:20|192768.1|192643.1|192681.6|192556.6|192778.6|192653.6|192681.5|192556.5|21
1726754490000|2024-09-19 14:01:30|192681.8|192556.8|192703.4|192578.4|192716.7|192591.7|192681.5|192556.5|17
1726754500000|2024-09-19 14:01:40|192709.1|192584.1|192679.9|192629.9|192741.4|192641.2|192675.4|192584.1|27
1726754510000|2024-09-19 14:01:50|192682.2|192632.2|192688.9|192638.9|192689.1|192639.1|192680.6|192630.6|20
1726754520000|2024-09-19 14:02:00|192688.6|192638.6|192768|192643|192793|192709.1|192687|192634|30
1726754530000|2024-09-19 14:02:10|192767.1|192642.1|192797.9|192672.9|192799.9|192674.9|192764.4|192639.4|27
1726754540000|2024-09-19 14:02:20|192798.3|192673.3|192805.5|192680.5|192833.1|192708.1|192797.2|192672.2|31
1726754550000|2024-09-19 14:02:30|192805.3|192680.3|192842.2|192717.2|192849.7|192724.7|192803.5|192678.5|25
1726754560000|2024-09-19 14:02:40|192840.2|192715.2|192865.1|192740.1|192872.9|192747.9|192840.2|192715.2|26
1726754570000|2024-09-19 14:02:50|192865|192740|192894.9|192769.9|192904.9|192779.9|192865|192740|29
1726754580000|2024-09-19 14:03:00|192894.1|192769.1|192854.4|192804.4|192908.5|192816.2|192854.4|192768.3|35
1726754590000|2024-09-19 14:03:10|192854.7|192804.7|192866.2|192741.2|192866.3|192813.5|192819.4|192739.4|31
1726754600000|2024-09-19 14:03:20|192866.3|192741.3|192867.2|192742.2|192867.2|192742.2|192834.5|192709.5|30
1726754610000|2024-09-19 14:03:30|192868|192743|192829.4|192779.4|192879.3|192791.7|192828.5|192738.7|32
1726754620000|2024-09-19 14:03:40|192829.7|192779.7|192878.3|192828.3|192885.9|192835.9|192825.1|192775.1|32
1726754630000|2024-09-19 14:03:50|192877.4|192827.4|192884.1|192834.1|192889.5|192839.5|192869.1|192819.1|31
1726754640000|2024-09-19 14:04:00|192884.5|192834.5|192930.1|192880.1|192930.1|192880.1|192868.2|192818.2|38
1726754650000|2024-09-19 14:04:10|192928.1|192878.1|192907.5|192782.5|192933.8|192880.7|192870.9|192782.5|36
1726754660000|2024-09-19 14:04:20|192909.7|192784.7|192858.6|192733.6|192910.1|192785.1|192845.7|192720.7|27
1726754670000|2024-09-19 14:04:30|192851.9|192726.9|192873.2|192748.2|192873.2|192748.2|192810.1|192685.1|29
1726754680000|2024-09-19 14:04:40|192873.6|192748.6|192918.1|192793.1|192922.6|192797.6|192865.2|192740.2|25
1726754690000|2024-09-19 14:04:50|192924.1|192799.1|192942.1|192817.1|192960.7|192835.7|192924.1|192799.1|29
1726754700000|2024-09-19 14:05:00|192912.1|192787.1|192988.8|192863.8|192994.6|192869.6|192912.1|192787.1|30
1726754710000|2024-09-19 14:05:10|192989.6|192864.6|192950.1|192900.1|192989.6|192903.4|192934.8|192840|28
1726754720000|2024-09-19 14:05:20|192950.5|192900.5|192949.8|192899.8|192953.2|192903.2|192948.6|192898.6|23
1726754730000|2024-09-19 14:05:30|192949.9|192899.9|192937.3|192812.3|192954.4|192904.4|192879.3|192791.6|32
1726754740000|2024-09-19 14:05:40|192940.8|192815.8|192916.9|192791.9|192949.4|192851.7|192880|192789.3|29
1726754750000|2024-09-19 14:05:50|192917.5|192792.5|192909|192784|192917.5|192792.5|192899.4|192774.4|27
1726754760000|2024-09-19 14:06:00|192905.3|192780.3|192863.3|192738.3|192905.3|192811|192816.1|192734.5|33
1726754770000|2024-09-19 14:06:10|192860.6|192735.6|192860.2|192735.2|192867.7|192742.7|192857.6|192732.6|27
1726754780000|2024-09-19 14:06:20|192850.5|192725.5|192859.8|192734.8|192863.5|192738.5|192850.5|192725.5|23
1726754790000|2024-09-19 14:06:30|192859.3|192734.3|192906.2|192781.2|192906.2|192781.2|192849.5|192724.5|24
1726754800000|2024-09-19 14:06:40|192897.9|192772.9|192987.2|192862.2|192989.5|192864.5|192885.9|192760.9|23
1726754810000|2024-09-19 14:06:50|192991.3|192866.3|192976.9|192851.9|192999.2|192874.2|192974|192849|28
1726754820000|2024-09-19 14:07:00|192973.4|192848.4|192928.5|192803.5|192973.4|192848.4|192916.8|192791.8|29
1726754830000|2024-09-19 14:07:10|192928.2|192803.2|192934.1|192809.1|192952.1|192827.1|192922.9|192797.9|25
1726754840000|2024-09-19 14:07:20|192937.2|192812.2|192922|192797|192948.5|192823.5|192918.9|192793.9|20
1726754850000|2024-09-19 14:07:30|192923.1|192798.1|192958.1|192833.1|192961.8|192836.8|192921.7|192796.7|19
1726754860000|2024-09-19 14:07:40|192957.6|192832.6|192912.8|192862.8|192958|192871.3|192912.8|192830.6|26
1726754870000|2024-09-19 14:07:50|192912.4|192862.4|192846.4|192796.4|192913.4|192863.4|192845.6|192795.6|35
1726754880000|2024-09-19 14:08:00|192836.4|192786.4|192843.2|192793.2|192869|192819|192831.6|192781.6|33
1726754890000|2024-09-19 14:08:10|192850.6|192800.6|192768.2|192718.2|192875.9|192808|192768.2|192718.2|30
1726754900000|2024-09-19 14:08:20|192819.2|192694.2|192766.8|192716.8|192819.2|192734.6|192761.3|192694.2|39
1726754910000|2024-09-19 14:08:30|192763.9|192713.9|192952.3|192827.3|192952.7|192827.7|192763.4|192672.7|34
1726754920000|2024-09-19 14:08:40|192952.6|192827.6|192962.4|192837.4|192965.4|192840.4|192950.5|192825.5|18
1726754930000|2024-09-19 14:08:50|192963.8|192838.8|193032.5|192907.5|193032.5|192907.5|192963.8|192838.8|31
1726754940000|2024-09-19 14:09:00|193028|192903|193077.4|192952.4|193089.1|192964.1|193016.7|192891.7|38
1726754950000|2024-09-19 14:09:10|193077.6|192952.6|193081.6|192956.6|193088.7|192963.7|193069.6|192944.6|33
1726754960000|2024-09-19 14:09:20|193081.5|192956.5|193125.5|193000.5|193129.3|193052.1|193052.9|192956.1|35
1726754970000|2024-09-19 14:09:30|193117.4|192992.4|193044.5|192919.5|193125.9|193000.9|193044.5|192919.5|34
1726754980000|2024-09-19 14:09:40|193043.3|192918.3|193056.3|192931.3|193059.5|192934.5|193042|192917|33
1726754990000|2024-09-19 14:09:50|193053.1|192928.1|193113.3|192988.3|193113.5|192988.5|193053.1|192928.1|19
1726755000000|2024-09-19 14:10:00|193113.5|192988.5|193090|192965|193114|192989|193082.9|192957.9|30
1726755010000|2024-09-19 14:10:10|193090.9|192965.9|193073.7|192948.7|193090.9|192965.9|193069.1|192944.1|25
1726755020000|2024-09-19 14:10:20|193074|192949|193048.2|192923.2|193074|192949|193043|192918|36
1726755030000|2024-09-19 14:10:30|193052.1|192927.1|193058.4|192933.4|193071.9|192946.9|193040.1|192915.1|26
1726755040000|2024-09-19 14:10:40|193073.7|192948.7|193057.1|192932.1|193083.5|192958.5|193038.1|192913.1|31
1726755050000|2024-09-19 14:10:50|193058.8|192933.8|193025.2|192900.2|193059.2|192934.2|193019|192894|33
1726755060000|2024-09-19 14:11:00|193025.1|192900.1|193063.6|192938.6|193064.9|192939.9|193025.1|192900.1|37
1726755070000|2024-09-19 14:11:10|193062.7|192937.7|193063|192938|193063.5|192938.5|193036.4|192911.4|37
1726755080000|2024-09-19 14:11:20|193062.4|192937.4|193051.2|192926.2|193062.9|192937.9|193039.3|192914.3|27
1726755090000|2024-09-19 14:11:30|193050.6|192925.6|193013|192888|193050.8|192925.8|192995.9|192870.9|19
1726755100000|2024-09-19 14:11:40|193011.7|192886.7|193002.1|192877.1|193024|192899|192996.7|192871.7|29
1726755110000|2024-09-19 14:11:50|193001.9|192876.9|192988.2|192938.2|193003.1|192939.7|192943.3|192867.1|36
1726755120000|2024-09-19 14:12:00|192987.8|192937.8|192989.9|192939.9|192999.2|192949.2|192980.3|192930.3|35
1726755130000|2024-09-19 14:12:10|192994|192944|193016.4|192966.4|193016.4|192966.4|192983.2|192933.2|33
1726755140000|2024-09-19 14:12:20|193016.2|192966.2|193013.6|192963.6|193023.6|192973.6|193008.6|192958.6|29
1726755150000|2024-09-19 14:12:30|193013.3|192963.3|193013.4|192963.4|193016.9|192966.9|193011.9|192961.9|21
1726755160000|2024-09-19 14:12:40|193012.3|192962.3|193029.6|192904.6|193060.7|192980.6|193012.3|192903.2|33
1726755170000|2024-09-19 14:12:50|193030.2|192905.2|192906.6|192856.6|193030.2|192938.7|192905.5|192855.5|31
1726755180000|2024-09-19 14:13:00|192905.6|192855.6|193004.5|192879.5|193008.8|192913.6|192904.9|192806.4|31
1726755190000|2024-09-19 14:13:10|192997.1|192872.1|192958.9|192908.9|193009.6|192912.1|192958.9|192872.1|29
1726755200000|2024-09-19 14:13:20|192961.4|192911.4|192944.5|192894.5|192963.8|192913.8|192941.4|192891.4|23
1726755210000|2024-09-19 14:13:30|192941.2|192891.2|193128.4|193003.4|193128.4|193014|192941.2|192855.6|35
1726755220000|2024-09-19 14:13:40|193128.5|193003.5|193144.1|193019.1|193144.7|193019.7|193128.5|193003.5|24
1726755230000|2024-09-19 14:13:50|193144.3|193019.3|193189.9|193064.9|193190.1|193065.1|193136.6|193011.6|22
1726755240000|2024-09-19 14:14:00|193194.2|193069.2|193229.8|193104.8|193246.8|193121.8|193186.2|193061.2|28
1726755250000|2024-09-19 14:14:10|193229|193104|193246.8|193121.8|193301|193176|193227|193102|33
1726755260000|2024-09-19 14:14:20|193244|193119|193318.8|193193.8|193324.2|193199.2|193244|193119|32
1726755270000|2024-09-19 14:14:30|193318.3|193193.3|193272.2|193222.2|193320.3|193239.6|193258.3|193180.7|25
1726755280000|2024-09-19 14:14:40|193273.6|193223.6|193323.1|193273.1|193333.9|193283.9|193267.9|193217.9|28
1726755290000|2024-09-19 14:14:50|193326.2|193276.2|193263.1|193213.1|193349.7|193299.7|193260.4|193210.4|30
1726755300000|2024-09-19 14:15:00|193281.9|193231.9|193281|193156|193286.1|193231.9|193249.4|193154.9|32
1726755310000|2024-09-19 14:15:10|193282.2|193157.2|193263.4|193138.4|193283.6|193158.6|193201.9|193098.3|29
1726755320000|2024-09-19 14:15:20|193263.6|193138.6|193291.1|193166.1|193296.5|193171.5|193255.7|193130.7|37
1726755330000|2024-09-19 14:15:30|193284.2|193159.2|193256.2|193131.2|193284.2|193159.2|193256.2|193131.2|37
1726755340000|2024-09-19 14:15:40|193256.9|193131.9|193285.5|193160.5|193285.5|193160.5|193253.2|193128.2|36
1726755350000|2024-09-19 14:15:50|193279.5|193154.5|193295.5|193170.5|193318.3|193226.8|193276.8|193154.5|35
1726755360000|2024-09-19 14:16:00|193295.3|193170.3|193386.3|193261.3|193398|193273|193292.6|193167.6|25
1726755370000|2024-09-19 14:16:10|193388.7|193263.7|193371|193246|193400.8|193275.8|193366.7|193241.7|34
1726755380000|2024-09-19 14:16:20|193357.1|193232.1|193351.6|193226.6|193357.1|193249.3|193277.6|193219.6|30
1726755390000|2024-09-19 14:16:30|193350.8|193225.8|193379.1|193329.1|193380.9|193330.9|193335.9|193213|34
1726755400000|2024-09-19 14:16:40|193377.9|193327.9|193380.1|193330.1|193381.1|193331.1|193373.6|193323.6|19
1726755410000|2024-09-19 14:16:50|193379.1|193329.1|193403|193353|193403.3|193353.3|193378.6|193328.6|27
1726755420000|2024-09-19 14:17:00|193401.3|193351.3|193452.7|193327.7|193462.3|193402|193400.4|193316.5|30
1726755430000|2024-09-19 14:17:10|193452.3|193327.3|193554.8|193429.8|193558.7|193433.7|193369.2|193244.2|31
1726755440000|2024-09-19 14:17:20|193532.5|193407.5|193496.1|193371.1|193536.2|193411.2|193489.5|193364.5|36
1726755450000|2024-09-19 14:17:30|193502.1|193377.1|193424.3|193299.3|193505.9|193380.9|193403.4|193278.4|29
1726755460000|2024-09-19 14:17:40|193423.1|193298.1|193578.1|193453.1|193578.3|193453.3|193423.1|193298.1|34
1726755470000|2024-09-19 14:17:50|193559.7|193434.7|193554.8|193429.8|193559.7|193434.7|193554.2|193429.2|20
1726755480000|2024-09-19 14:18:00|193536.7|193411.7|193561.4|193436.4|193563.1|193438.1|193517.5|193392.5|29
1726755490000|2024-09-19 14:18:10|193563.6|193438.6|193561.9|193436.9|193563.6|193438.6|193561.8|193436.8|16
1726755500000|2024-09-19 14:18:20|193553.9|193428.9|193584.9|193459.9|193585.4|193460.4|193553.9|193428.9|23
1726755510000|2024-09-19 14:18:30|193585.5|193460.5|193560.2|193510.2|193604.1|193554.1|193556.6|193456|28
1726755520000|2024-09-19 14:18:40|193560.6|193510.6|193563|193513|193564.9|193514.9|193559.1|193509.1|31
1726755530000|2024-09-19 14:18:50|193565.4|193515.4|193717.6|193592.6|193729|193611.6|193563.9|193513.9|36
1726755540000|2024-09-19 14:19:00|193718.7|193593.7|193755|193630|193776.7|193651.7|193717.7|193592.7|36
1726755550000|2024-09-19 14:19:10|193751.5|193626.5|193683.5|193558.5|193753.4|193628.4|193683.5|193558.5|35
1726755560000|2024-09-19 14:19:20|193683|193558|193665|193540|193685.6|193560.6|193645|193520|29
1726755570000|2024-09-19 14:19:30|193658.9|193533.9|193663.2|193538.2|193669.6|193544.6|193656.5|193531.5|27
1726755580000|2024-09-19 14:19:40|193663.1|193538.1|193729.7|193604.7|193734.6|193609.6|193662.2|193537.2|25
1726755590000|2024-09-19 14:19:50|193729.1|193604.1|193839|193714|193845.3|193720.3|193727.1|193602.1|29
1726755600000|2024-09-19 14:20:00|193838.6|193713.6|193874.3|193749.3|193905|193780|193817.7|193692.7|33
1726755610000|2024-09-19 14:20:10|193873|193748|193910.6|193785.6|193916.4|193791.4|193862.4|193737.4|28
1726755620000|2024-09-19 14:20:20|193907.9|193782.9|193919.7|193794.7|193926.4|193801.4|193901|193776|23
1726755630000|2024-09-19 14:20:30|193919.4|193794.4|194070.7|193945.7|194099.3|193974.3|193916.6|193791.6|26
1726755640000|2024-09-19 14:20:40|194078.8|193953.8|193984.5|193859.5|194089|193964|193979.4|193859.5|27
1726755650000|2024-09-19 14:20:50|193962.7|193837.7|193938.4|193813.4|194023.3|193898.3|193914.9|193789.9|37
1726755660000|2024-09-19 14:21:00|193926.5|193801.5|193929.7|193804.7|193944.4|193819.4|193838.9|193759.2|30
1726755670000|2024-09-19 14:21:10|193927.7|193802.7|193879|193754|193929.9|193804.9|193837.8|193754|27
1726755680000|2024-09-19 14:21:20|193878|193753|193875.9|193750.9|193900.9|193775.9|193868|193743|25
1726755690000|2024-09-19 14:21:30|193876.8|193751.8|193874.4|193749.4|193891.2|193766.2|193868.7|193743.7|25
1726755700000|2024-09-19 14:21:40|193875.3|193750.3|193930|193805|193935.6|193810.6|193875.3|193750.3|34
1726755710000|2024-09-19 14:21:50|193930.1|193805.1|193933.5|193808.5|193935.2|193810.2|193929.6|193804.6|16
1726755720000|2024-09-19 14:22:00|193933.8|193808.8|193821.8|193696.8|193939.4|193814.4|193821.8|193696.8|28
1726755730000|2024-09-19 14:22:10|193826.6|193701.6|193915.3|193790.3|193915.3|193790.3|193826.6|193701.6|25
1726755740000|2024-09-19 14:22:20|193913.4|193788.4|193846.9|193721.9|193934.8|193809.8|193843.5|193718.5|22
1726755750000|2024-09-19 14:22:30|193846.2|193721.2|193848.9|193723.9|193848.9|193723.9|193842.3|193717.3|27
1726755760000|2024-09-19 14:22:40|193848.6|193723.6|193839.2|193714.2|193848.6|193723.6|193837.4|193712.4|13
1726755770000|2024-09-19 14:22:50|193839.8|193714.8|193838.7|193713.7|193840.1|193715.1|193838.7|193713.7|10
1726755780000|2024-09-19 14:23:00|193837.1|193712.1|193768.2|193643.2|193846|193721|193767|193642|22
1726755790000|2024-09-19 14:23:10|193791.9|193666.9|193768.6|193643.6|193791.9|193666.9|193761.3|193636.3|22
1726755800000|2024-09-19 14:23:20|193770.4|193645.4|193807.3|193682.3|193822.9|193697.9|193770.4|193645.4|28
1726755810000|2024-09-19 14:23:30|193809.1|193684.1|193797.9|193672.9|193823|193698|193795.8|193670.8|26
1726755820000|2024-09-19 14:23:40|193798.7|193673.7|193805.1|193680.1|193806.8|193681.8|193794.8|193669.8|13
1726755830000|2024-09-19 14:23:50|193805.5|193680.5|193801.1|193676.1|193805.5|193680.5|193798.1|193673.1|13
1726755840000|2024-09-19 14:24:00|193802.7|193677.7|193799.2|193749.2|193837.8|193751.9|193797.6|193675.8|18
1726755850000|2024-09-19 14:24:10|193798.4|193748.4|193892.6|193842.6|193898.2|193848.2|193798.4|193748.4|24
1726755860000|2024-09-19 14:24:20|193889.5|193839.5|193938.3|193813.3|193943.9|193853.9|193889.5|193811.5|17
1726755870000|2024-09-19 14:24:30|193938.4|193813.4|193978.2|193853.2|194017.1|193937.6|193938.4|193813.4|19
1726755880000|2024-09-19 14:24:40|193979.3|193854.3|193934.3|193809.3|194006.1|193881.1|193924.9|193799.9|36
1726755890000|2024-09-19 14:24:50|193932.3|193807.3|193935.6|193810.6|193935.8|193810.8|193931.2|193806.2|16
1726755900000|2024-09-19 14:25:00|193935|193810|193975.8|193850.8|193975.8|193850.8|193926.8|193801.8|16
1726755910000|2024-09-19 14:25:10|193977.8|193852.8|194002|193877|194032.6|193907.6|193977.8|193852.8|30
1726755920000|2024-09-19 14:25:20|194008.7|193883.7|193999.8|193874.8|194011.4|193886.4|193993.5|193868.5|32
1726755930000|2024-09-19 14:25:30|194002.2|193877.2|194016.2|193891.2|194021.4|193896.4|193942.9|193817.9|35
1726755940000|2024-09-19 14:25:40|194014.5|193889.5|194012.4|193887.4|194020|193895|194011.2|193886.2|28
1726755950000|2024-09-19 14:25:50|194000.6|193875.6|194009.7|193884.7|194014.5|193889.5|194000.6|193875.6|24
1726755960000|2024-09-19 14:26:00|193999.1|193874.1|193962.4|193837.4|194000.4|193875.4|193937.6|193812.6|29
1726755970000|2024-09-19 14:26:10|193959.5|193834.5|193945.4|193820.4|193959.5|193834.5|193938.1|193813.1|20
1726755980000|2024-09-19 14:26:20|193945.3|193820.3|193930.6|193805.6|193947.8|193822.8|193930.6|193805.6|21
1726755990000|2024-09-19 14:26:30|193929.4|193804.4|193897.9|193772.9|193929.4|193804.4|193840.3|193715.3|21
1726756000000|2024-09-19 14:26:40|193897.8|193772.8|193890.3|193765.3|193917.2|193792.2|193889.8|193764.8|27
1726756010000|2024-09-19 14:26:50|193889.7|193764.7|193819.2|193694.2|193896.5|193799.2|193816.9|193691.9|28
1726756020000|2024-09-19 14:27:00|193821.6|193696.6|193775.3|193650.3|193821.6|193696.6|193771.9|193646.9|22
1726756030000|2024-09-19 14:27:10|193778.7|193653.7|193792.2|193667.2|193798.4|193673.4|193775.4|193650.4|23
1726756040000|2024-09-19 14:27:20|193791.3|193666.3|193820|193695|193893.8|193768.8|193791.3|193666.3|28
1726756050000|2024-09-19 14:27:30|193820.4|193695.4|193815.3|193690.3|193838.4|193713.4|193815.3|193690.3|29
1726756060000|2024-09-19 14:27:40|193815.5|193690.5|193840.3|193715.3|193842.2|193717.2|193813.8|193688.8|21
1726756070000|2024-09-19 14:27:50|193840.6|193715.6|193910|193785|193927.6|193802.6|193811.9|193715.6|23
1726756080000|2024-09-19 14:28:00|193921.9|193796.9|193925|193800|193972.3|193847.3|193921.9|193796.9|26
1726756090000|2024-09-19 14:28:10|193926.6|193801.6|193951.3|193826.3|193951.3|193826.3|193892.6|193767.6|23
1726756100000|2024-09-19 14:28:20|193952.9|193827.9|193930.5|193805.5|193967.1|193842.1|193922.2|193797.2|29
1726756110000|2024-09-19 14:28:30|193927.8|193802.8|193890.2|193765.2|193930.6|193805.6|193888.2|193763.2|18
1726756120000|2024-09-19 14:28:40|193890|193765|193890.6|193765.6|193906.6|193781.6|193885.8|193760.8|18
1726756130000|2024-09-19 14:28:50|193890.7|193765.7|193930.1|193805.1|193930.1|193805.1|193885.6|193760.6|19
1726756140000|2024-09-19 14:29:00|193930.3|193805.3|193927.3|193802.3|193931.4|193806.4|193926.4|193801.4|16
1726756150000|2024-09-19 14:29:10|193927.6|193802.6|193954.9|193829.9|193955.9|193830.9|193926.9|193801.9|17
1726756160000|2024-09-19 14:29:20|193955.9|193830.9|193941|193816|193958.5|193833.5|193917.2|193792.2|24
1726756170000|2024-09-19 14:29:30|193928.8|193803.8|193874.9|193749.9|193928.8|193803.8|193869.2|193744.2|19
1726756180000|2024-09-19 14:29:40|193875.5|193750.5|193876.7|193751.7|193878.1|193753.1|193874.9|193749.9|10
1726756190000|2024-09-19 14:29:50|193880.9|193755.9|193961.1|193836.1|193965.5|193840.5|193879.2|193754.2|30
1726756200000|2024-09-19 14:30:00|193959.2|193834.2|193908.2|193783.2|193959.2|193834.2|193902.5|193777.5|28
1726756210000|2024-09-19 14:30:10|193915.7|193790.7|193925.3|193800.3|193937|193812|193915.7|193790.7|20
1726756220000|2024-09-19 14:30:20|193923.3|193798.3|193928.6|193803.6|193936.8|193811.8|193922.9|193797.9|19
1726756230000|2024-09-19 14:30:30|193927.3|193802.3|193919|193794|193927.3|193802.3|193891.5|193766.5|17
1726756240000|2024-09-19 14:30:40|193916.4|193791.4|193919.5|193794.5|193919.5|193794.5|193912.3|193787.3|10
1726756250000|2024-09-19 14:30:50|193915.3|193790.3|193914|193789|193922.2|193797.2|193914|193789|10
1726756260000|2024-09-19 14:31:00|193912.2|193787.2|194048.4|193923.4|194056.4|193931.4|193900.1|193775.1|27
1726756270000|2024-09-19 14:31:10|194044.1|193919.1|194013.9|193888.9|194068.9|193943.9|194013.9|193888.9|24
1726756280000|2024-09-19 14:31:20|193997.2|193872.2|193992.7|193867.7|194013.1|193888.1|193976.4|193851.4|30
1726756290000|2024-09-19 14:31:30|193991.7|193866.7|193989.3|193864.3|193991.8|193866.8|193987.3|193862.3|14
1726756300000|2024-09-19 14:31:40|193988.4|193863.4|193991.6|193866.6|193992.5|193867.5|193980.7|193855.7|19
1726756310000|2024-09-19 14:31:50|193990.8|193865.8|193984|193859|194019.6|193894.6|193971.6|193846.6|27
1726756320000|2024-09-19 14:32:00|193943.1|193818.1|193908.9|193783.9|193951.3|193826.3|193871.5|193746.5|37
1726756330000|2024-09-19 14:32:10|193908.2|193783.2|193908.1|193783.1|193910.4|193785.4|193905.9|193780.9|26
1726756340000|2024-09-19 14:32:20|193908.7|193783.7|193902.4|193777.4|193913.9|193788.9|193901.2|193776.2|16
1726756350000|2024-09-19 14:32:30|193901.5|193776.5|193900.8|193775.8|193905.5|193780.5|193899.9|193774.9|15
1726756360000|2024-09-19 14:32:40|193901.2|193776.2|193820.8|193695.8|193901.3|193776.3|193819|193694|17
1726756370000|2024-09-19 14:32:50|193820.9|193695.9|193836.4|193711.4|193844.6|193719.6|193820.9|193695.9|14
1726756380000|2024-09-19 14:33:00|193836.7|193711.7|193838.7|193713.7|193841.3|193716.3|193835|193710|11
1726756390000|2024-09-19 14:33:10|193838.4|193713.4|193834|193709|193838.7|193713.7|193830.9|193705.9|13
1726756400000|2024-09-19 14:33:20|193832.9|193707.9|193806.7|193681.7|193834.7|193709.7|193804.7|193679.7|26
1726756410000|2024-09-19 14:33:30|193810.1|193685.1|193805.2|193680.2|193812.5|193687.5|193794.8|193669.8|28
1726756420000|2024-09-19 14:33:40|193804.9|193679.9|193802|193677|193808.8|193683.8|193801.6|193676.6|31
1726756430000|2024-09-19 14:33:50|193801.2|193676.2|193813.1|193688.1|193822.6|193697.6|193794.4|193669.4|25
1726756440000|2024-09-19 14:34:00|193819.3|193694.3|193829.5|193704.5|193835.1|193710.1|193799.9|193674.9|29
1726756450000|2024-09-19 14:34:10|193826.5|193701.5|193826.1|193701.1|193829.2|193704.2|193825|193700|12
1726756460000|2024-09-19 14:34:20|193828.1|193703.1|193782.6|193657.6|193854|193730.2|193774|193657.4|20
1726756470000|2024-09-19 14:34:30|193784.5|193659.5|193788.5|193663.5|193790.6|193665.6|193781|193656|26
1726756480000|2024-09-19 14:34:40|193788.8|193663.8|193779.8|193654.8|193790.4|193665.4|193777.1|193652.1|24
1726756490000|2024-09-19 14:34:50|193780.6|193655.6|193769.9|193644.9|193792.1|193667.1|193769.9|193644.9|33
1726756500000|2024-09-19 14:35:00|193771.7|193646.7|193775.4|193650.4|193794.5|193669.5|193769.4|193644.4|28
1726756510000|2024-09-19 14:35:10|193777.2|193652.2|193738.7|193613.7|193780.1|193655.1|193685.4|193560.4|31
1726756520000|2024-09-19 14:35:20|193745.9|193620.9|193727.8|193602.8|193746|193621|193721.4|193596.4|31
1726756530000|2024-09-19 14:35:30|193728.7|193603.7|193727.7|193602.7|193732|193607|193725.6|193600.6|26
1726756540000|2024-09-19 14:35:40|193726.4|193601.4|193769.6|193644.6|193769.6|193644.6|193726.4|193601.4|31
1726756550000|2024-09-19 14:35:50|193810.7|193685.7|193806.4|193681.4|193835.5|193710.5|193801.9|193676.9|33
1726756560000|2024-09-19 14:36:00|193808.8|193683.8|193790.8|193740.8|193812.2|193753.7|193782.6|193680.4|26
1726756570000|2024-09-19 14:36:10|193790.1|193740.1|193767.1|193717.1|193798.3|193748.3|193766.5|193716.5|30
1726756580000|2024-09-19 14:36:20|193767.9|193717.9|193709.9|193584.9|193767.9|193717.9|193681|193570.3|31
1726756590000|2024-09-19 14:36:30|193707.9|193582.9|193707.4|193582.4|193713.9|193588.9|193706.1|193581.1|20
1726756600000|2024-09-19 14:36:40|193707.5|193582.5|193708.1|193583.1|193711.4|193586.4|193697.5|193572.5|29
1726756610000|2024-09-19 14:36:50|193707.4|193582.4|193699.1|193574.1|193713.7|193588.7|193697.6|193572.6|27
1726756620000|2024-09-19 14:37:00|193698.3|193573.3|193725.3|193600.3|193730.2|193605.2|193698.3|193573.3|16
1726756630000|2024-09-19 14:37:10|193724.3|193599.3|193792.8|193667.8|193799.3|193674.3|193724.3|193599.3|23
1726756640000|2024-09-19 14:37:20|193795|193670|193796.6|193671.6|193797.4|193672.4|193793.4|193668.4|6
1726756650000|2024-09-19 14:37:30|193800.7|193675.7|193793.3|193668.3|193802.3|193677.3|193784.9|193659.9|20
1726756660000|2024-09-19 14:37:40|193792.4|193667.4|193794.4|193669.4|193794.5|193669.5|193790.8|193665.8|9
1726756670000|2024-09-19 14:37:50|193793.5|193668.5|193726.3|193601.3|193794.6|193669.6|193725.3|193600.3|14
1726756680000|2024-09-19 14:38:00|193727.3|193602.3|193745.1|193620.1|193748|193623|193720.5|193595.5|16
1726756690000|2024-09-19 14:38:10|193744.1|193619.1|193691|193566|193744.8|193619.8|193691|193566|24
1726756700000|2024-09-19 14:38:20|193691.2|193566.2|193725.4|193600.4|193764.2|193639.2|193689.3|193564.3|31
1726756710000|2024-09-19 14:38:30|193727.7|193602.7|193732.6|193607.6|193733.8|193608.8|193726.8|193601.8|14
1726756720000|2024-09-19 14:38:40|193737.9|193612.9|193750.4|193625.4|193773.1|193648.1|193737.9|193612.9|32
1726756730000|2024-09-19 14:38:50|193755.7|193630.7|193747.8|193622.8|193767.3|193642.3|193747.8|193622.8|33
1726756740000|2024-09-19 14:39:00|193727.5|193602.5|193764.1|193639.1|193766.1|193641.1|193726.2|193601.2|27
1726756750000|2024-09-19 14:39:10|193765.3|193640.3|193764|193639|193768|193643|193751.4|193626.4|36
1726756760000|2024-09-19 14:39:20|193761.2|193636.2|193753.7|193628.7|193761.2|193636.2|193749.5|193624.5|29
1726756770000|2024-09-19 14:39:30|193753.3|193628.3|193766.6|193641.6|193770.7|193645.7|193751.3|193626.3|29
1726756780000|2024-09-19 14:39:40|193765.5|193640.5|193714.7|193664.7|193765.5|193674.4|193714.7|193624.6|31
1726756790000|2024-09-19 14:39:50|193718.8|193668.8|193714|193664|193726.7|193676.7|193710.1|193660.1|30
1726756800000|2024-09-19 14:40:00|193711.9|193661.9|193766.3|193641.3|193770.3|193676.1|193711.9|193638.6|27
1726756810000|2024-09-19 14:40:10|193765.3|193640.3|193833.3|193708.3|193833.3|193708.3|193763.3|193638.3|20
1726756820000|2024-09-19 14:40:20|193836.5|193711.5|193802.4|193677.4|193856.9|193731.9|193782.9|193657.9|28
1726756830000|2024-09-19 14:40:30|193802.1|193677.1|193794|193669|193802.7|193677.7|193793.5|193668.5|15
1726756840000|2024-09-19 14:40:40|193793.6|193668.6|193794.7|193669.7|193810.4|193685.4|193793.6|193668.6|15
1726756850000|2024-09-19 14:40:50|193796.9|193671.9|193807|193682|193812.6|193687.6|193795.8|193670.8|21
1726756860000|2024-09-19 14:41:00|193806.8|193681.8|193791.1|193741.1|193809.9|193747.1|193791.1|193681.8|20
1726756870000|2024-09-19 14:41:10|193794.6|193744.6|193785.9|193735.9|193796.8|193746.8|193785.9|193735.9|26
1726756880000|2024-09-19 14:41:20|193785.1|193735.1|193786.2|193736.2|193789.2|193739.2|193783.3|193733.3|21
1726756890000|2024-09-19 14:41:30|193784.9|193734.9|193753|193703|193788.2|193738.2|193745.8|193695.8|21
1726756900000|2024-09-19 14:41:40|193752.7|193702.7|193738.3|193688.3|193753.6|193703.6|193734.7|193684.7|31
1726756910000|2024-09-19 14:41:50|193738.2|193688.2|193769.8|193719.8|193777.3|193727.3|193738.2|193688.2|24
1726756920000|2024-09-19 14:42:00|193771.3|193721.3|193774|193724|193804.6|193754.6|193770.2|193720.2|26
1726756930000|2024-09-19 14:42:10|193774.7|193724.7|193798.2|193748.2|193807|193757|193755.3|193705.3|33
1726756940000|2024-09-19 14:42:20|193797.9|193747.9|193810.7|193760.7|193823|193773|193797.6|193747.6|18
1726756950000|2024-09-19 14:42:30|193809.4|193759.4|193868.6|193743.6|193869.7|193785.6|193809.4|193742|22
1726756960000|2024-09-19 14:42:40|193870.5|193745.5|193930.5|193805.5|193940.1|193815.1|193866.9|193741.9|16
1726756970000|2024-09-19 14:42:50|193935.6|193810.6|193937.2|193812.2|193945.4|193820.4|193932.8|193807.8|17
1726756980000|2024-09-19 14:43:00|193937.3|193812.3|193980.5|193855.5|194000.6|193875.6|193936.8|193811.8|31
1726756990000|2024-09-19 14:43:10|193972.4|193847.4|193898.8|193848.8|193982.8|193885.5|193896|193846|28
1726757000000|2024-09-19 14:43:20|193903.7|193853.7|193898.4|193848.4|193905.2|193855.2|193895.5|193845.5|23
1726757010000|2024-09-19 14:43:30|193898.8|193848.8|193897.9|193847.9|193902.8|193852.8|193895.7|193845.7|25
1726757020000|2024-09-19 14:43:40|193896.2|193846.2|193873.7|193748.7|193900.7|193850.7|193867|193745.4|13
1726757030000|2024-09-19 14:43:50|193872.4|193747.4|193797.5|193747.5|193872.4|193774.4|193797.3|193737.3|19
1726757040000|2024-09-19 14:44:00|193799.1|193749.1|193750.2|193700.2|193809.4|193759.4|193749|193699|32
1726757050000|2024-09-19 14:44:10|193750.8|193700.8|193858.1|193733.1|193867.1|193742.1|193750.6|193678|27
1726757060000|2024-09-19 14:44:20|193856.3|193731.3|193936.9|193811.9|193940|193815|193856.3|193731.3|30
1726757070000|2024-09-19 14:44:30|193937.2|193812.2|193931.5|193806.5|193944.1|193819.1|193931.1|193806.1|12
1726757080000|2024-09-19 14:44:40|193932.6|193807.6|193898.8|193848.8|193935.1|193848.8|193896.5|193807.6|14
1726757090000|2024-09-19 14:44:50|193897.9|193847.9|193902.4|193852.4|193906.3|193856.3|193894.2|193844.2|25
1726757100000|2024-09-19 14:45:00|193894.4|193844.4|193893.2|193843.2|193901.1|193851.1|193892.9|193842.9|19
1726757110000|2024-09-19 14:45:10|193892.8|193842.8|193895.3|193845.3|193901|193851|193892.8|193842.8|20
1726757120000|2024-09-19 14:45:20|193898|193848|193935.9|193885.9|193946.7|193896.7|193894.9|193844.9|29
1726757130000|2024-09-19 14:45:30|193934.7|193884.7|194017.5|193892.5|194041.5|193916.5|193934.5|193876.3|37
1726757140000|2024-09-19 14:45:40|194019.3|193894.3|193986.5|193936.5|194019.3|193936.6|193981.1|193877.6|33
1726757150000|2024-09-19 14:45:50|193986.8|193936.8|193976.3|193926.3|193986.8|193936.8|193968.8|193918.8|33
1726757160000|2024-09-19 14:46:00|193976.6|193926.6|193988.4|193938.4|193989.9|193939.9|193976.6|193926.6|27
1726757170000|2024-09-19 14:46:10|193988.3|193938.3|193989.5|193939.5|193992.8|193942.8|193970.5|193920.5|30
1726757180000|2024-09-19 14:46:20|193989.3|193939.3|193963.5|193913.5|193990|193940|193961.4|193911.4|18
1726757190000|2024-09-19 14:46:30|193965|193915|193965.5|193915.5|193974.9|193924.9|193929.6|193879.6|28
1726757200000|2024-09-19 14:46:40|193984.4|193934.4|193985.3|193935.3|193992.4|193942.4|193973.2|193923.2|22
1726757210000|2024-09-19 14:46:50|193985.1|193935.1|193984.9|193934.9|193989.2|193939.2|193982.8|193932.8|26
1726757220000|2024-09-19 14:47:00|193984.3|193934.3|193907.2|193857.2|193989.1|193939.1|193907.2|193857.2|27
1726757230000|2024-09-19 14:47:10|193910.5|193860.5|193920.4|193870.4|193951|193875.8|193910.5|193823.7|32
1726757240000|2024-09-19 14:47:20|193923.1|193873.1|193956.5|193831.5|193958.2|193875.7|193916|193831.5|24
1726757250000|2024-09-19 14:47:30|193957.9|193832.9|193974.3|193849.3|193986.5|193861.5|193928.1|193803.1|24
1726757260000|2024-09-19 14:47:40|193974.6|193849.6|193962.3|193837.3|193977.8|193852.8|193957.5|193832.5|32
1726757270000|2024-09-19 14:47:50|193966.5|193841.5|193950|193825|193972.1|193847.1|193950|193825|23
1726757280000|2024-09-19 14:48:00|193954.1|193829.1|193900.9|193850.9|193954.1|193874.6|193895.4|193829.1|24
1726757290000|2024-09-19 14:48:10|193900|193850|193901.2|193851.2|193902.3|193852.3|193894.7|193844.7|25
1726757300000|2024-09-19 14:48:20|193899.6|193849.6|193893.7|193843.7|193900.3|193850.3|193892.9|193842.9|15
1726757310000|2024-09-19 14:48:30|193892.8|193842.8|193841.3|193791.3|193896.9|193846.9|193836.9|193786.9|24
1726757320000|2024-09-19 14:48:40|193843.7|193793.7|193970.4|193845.4|193978.5|193883.6|193842.8|193792.8|33
1726757330000|2024-09-19 14:48:50|193954.1|193829.1|193931|193806|193958.8|193833.8|193919.8|193794.8|34
1726757340000|2024-09-19 14:49:00|193929.8|193804.8|193929.8|193804.8|193934.5|193809.5|193919.4|193794.4|19
1726757350000|2024-09-19 14:49:10|193931.9|193806.9|193887.3|193762.3|193932.1|193807.1|193885.7|193760.7|28
1726757360000|2024-09-19 14:49:20|193886.8|193761.8|193912.1|193787.1|193926|193801|193886.6|193761.6|31
1726757370000|2024-09-19 14:49:30|193910.9|193785.9|193890.9|193840.9|193916.8|193847.7|193874.2|193785.9|34
1726757380000|2024-09-19 14:49:40|193891.4|193841.4|193895|193845|193899.9|193849.9|193888.1|193838.1|15
1726757390000|2024-09-19 14:49:50|193897|193847|193891.8|193841.8|193897.6|193847.6|193891.5|193841.5|25
1726757400000|2024-09-19 14:50:00|193892.7|193842.7|193892.5|193842.5|193895.3|193845.3|193892|193842|15
1726757410000|2024-09-19 14:50:10|193893.4|193843.4|193808.3|193758.3|193893.4|193843.4|193805|193755|24
1726757420000|2024-09-19 14:50:20|193806|193756|193826.9|193701.9|193865.8|193756|193806|193690.5|37
1726757430000|2024-09-19 14:50:30|193826.2|193701.2|193813.9|193688.9|193833.2|193708.2|193809.2|193684.2|30
1726757440000|2024-09-19 14:50:40|193814.3|193689.3|193806.9|193681.9|193814.3|193689.3|193797.9|193672.9|24
1726757450000|2024-09-19 14:50:50|193807.5|193682.5|193753.2|193628.2|193813.8|193688.8|193749.7|193624.7|25
1726757460000|2024-09-19 14:51:00|193753.3|193628.3|193685.9|193560.9|193753.3|193681.1|193685.9|193560.9|25
1726757470000|2024-09-19 14:51:10|193673|193548|193721.4|193596.4|193723.5|193598.5|193673|193548|23
1726757480000|2024-09-19 14:51:20|193720.1|193595.1|193748.1|193623.1|193756.9|193631.9|193712|193587|23
1726757490000|2024-09-19 14:51:30|193722.9|193597.9|193725.6|193600.6|193727.3|193602.3|193713.9|193588.9|20
1726757500000|2024-09-19 14:51:40|193722.2|193597.2|193682.7|193557.7|193726.3|193601.3|193682.7|193557.7|32
1726757510000|2024-09-19 14:51:50|193688.4|193563.4|193686.5|193561.5|193715|193590|193643.2|193518.2|31
1726757520000|2024-09-19 14:52:00|193686.6|193561.6|193684.9|193559.9|193691|193566|193682.2|193557.2|17
1726757530000|2024-09-19 14:52:10|193686.4|193561.4|193685.9|193560.9|193694.4|193569.4|193683.6|193558.6|24
1726757540000|2024-09-19 14:52:20|193685.7|193560.7|193653.4|193528.4|193692.7|193567.7|193653.4|193528.4|20
1726757550000|2024-09-19 14:52:30|193621.5|193496.5|193616.3|193491.3|193652.4|193527.4|193613.3|193488.3|34
1726757560000|2024-09-19 14:52:40|193619.7|193494.7|193599.6|193474.6|193637.1|193512.1|193599.6|193474.6|33
1726757570000|2024-09-19 14:52:50|193598.6|193473.6|193584.7|193459.7|193603.8|193478.8|193577.5|193452.5|27
1726757580000|2024-09-19 14:53:00|193586.4|193461.4|193555.4|193430.4|193586.4|193461.4|193551.4|193426.4|34
1726757590000|2024-09-19 14:53:10|193547.3|193422.3|193519.2|193394.2|193557.6|193432.6|193499.4|193374.4|28
1726757600000|2024-09-19 14:53:20|193517|193392|193467.4|193342.4|193542.8|193417.8|193466.8|193341.8|33
1726757610000|2024-09-19 14:53:30|193467.6|193342.6|193433.9|193308.9|193471.6|193346.6|193433.3|193308.3|26
1726757620000|2024-09-19 14:53:40|193436.3|193311.3|193448.5|193323.5|193451.7|193326.7|193421.4|193296.4|29
1726757630000|2024-09-19 14:53:50|193447|193322|193433.4|193308.4|193448.2|193323.2|193429.8|193304.8|30
1726757640000|2024-09-19 14:54:00|193435.7|193310.7|193427.9|193302.9|193435.7|193310.7|193426|193301|24
1726757650000|2024-09-19 14:54:10|193427.8|193302.8|193414.4|193289.4|193428.2|193303.2|193388.1|193263.1|30
1726757660000|2024-09-19 14:54:20|193413.5|193288.5|193385.7|193260.7|193415.1|193290.1|193383.1|193258.1|26
1726757670000|2024-09-19 14:54:30|193386.6|193261.6|193386.2|193261.2|193387.2|193262.2|193370.8|193245.8|16
1726757680000|2024-09-19 14:54:40|193386.5|193261.5|193464|193339|193484.8|193359.8|193386.5|193261.5|32
1726757690000|2024-09-19 14:54:50|193490.8|193365.8|193433.5|193308.5|193490.8|193365.8|193433.5|193308.5|26
1726757700000|2024-09-19 14:55:00|193392.6|193267.6|193376.1|193251.1|193392.6|193267.6|193349.3|193224.3|32
1726757710000|2024-09-19 14:55:10|193374.5|193249.5|193371.5|193246.5|193375|193250|193365.8|193240.8|29
1726757720000|2024-09-19 14:55:20|193371.1|193246.1|193331.1|193281.1|193375.1|193285.8|193327.1|193221.1|32
1726757730000|2024-09-19 14:55:30|193333|193283|193327.5|193277.5|193358.9|193308.9|193324.6|193274.6|24
1726757740000|2024-09-19 14:55:40|193324.6|193274.6|193353.2|193303.2|193355.9|193305.9|193324.4|193274.4|21
1726757750000|2024-09-19 14:55:50|193352|193302|193340.2|193290.2|193352|193302|193325.6|193275.6|24
1726757760000|2024-09-19 14:56:00|193333.3|193283.3|193288.5|193163.5|193333.3|193283.3|193276.6|193151.6|33
1726757770000|2024-09-19 14:56:10|193294.7|193169.7|193255.1|193130.1|193300.7|193175.7|193247.3|193122.3|36
1726757780000|2024-09-19 14:56:20|193254|193129|193333.3|193208.3|193335.3|193210.3|193254|193129|26
1726757790000|2024-09-19 14:56:30|193334|193209|193312.5|193187.5|193334|193209|193297|193172|22
1726757800000|2024-09-19 14:56:40|193310.8|193185.8|193301.7|193176.7|193313|193188|193296.3|193171.3|28
1726757810000|2024-09-19 14:56:50|193300.6|193175.6|193314.6|193189.6|193314.6|193189.6|193295.5|193170.5|27
1726757820000|2024-09-19 14:57:00|193321.2|193196.2|193331.3|193281.3|193376.3|193283.3|193321.2|193196.2|30
1726757830000|2024-09-19 14:57:10|193331|193281|193295.4|193245.4|193331.3|193281.3|193294.5|193244.5|22
1726757840000|2024-09-19 14:57:20|193292.2|193242.2|193303.7|193253.7|193307.3|193257.3|193255.2|193205.2|21
1726757850000|2024-09-19 14:57:30|193289|193239|193341.1|193216.1|193343.1|193270.7|193289|193216.1|15
1726757860000|2024-09-19 14:57:40|193340.3|193215.3|193354|193229|193363.3|193238.3|193339.6|193214.6|16
1726757870000|2024-09-19 14:57:50|193350.7|193225.7|193330.5|193280.5|193367.9|193280.5|193313.6|193208.9|18
1726757880000|2024-09-19 14:58:00|193331.7|193281.7|193329.5|193279.5|193343.4|193293.4|193297.3|193247.3|24
1726757890000|2024-09-19 14:58:10|193329.7|193279.7|193301.2|193251.2|193334.4|193284.4|193300.6|193250.6|28
1726757900000|2024-09-19 14:58:20|193302.8|193252.8|193323.9|193273.9|193331.5|193281.5|193302.8|193252.8|20
1726757910000|2024-09-19 14:58:30|193323.8|193273.8|193321.5|193271.5|193324.6|193274.6|193321.5|193271.5|6
1726757920000|2024-09-19 14:58:40|193322.3|193272.3|193359.6|193309.6|193362.9|193312.9|193320.6|193270.6|24
1726757930000|2024-09-19 14:58:50|193359.1|193309.1|193396.5|193271.5|193398.4|193312|193352.9|193271.5|16
1726757940000|2024-09-19 14:59:00|193399.6|193274.6|193401.3|193276.3|193402.1|193277.1|193397.1|193272.1|7
1726757950000|2024-09-19 14:59:10|193403.3|193278.3|193397.7|193347.7|193408.7|193358.7|193393.7|193275.2|24
1726757960000|2024-09-19 14:59:20|193400.2|193350.2|193441.8|193316.8|193442.9|193355.1|193398.6|193315.6|21
1726757970000|2024-09-19 14:59:30|193441.1|193316.1|193440.1|193315.1|193443.9|193318.9|193431.9|193306.9|22
1726757980000|2024-09-19 14:59:40|193439.1|193314.1|193425.7|193300.7|193440.1|193315.1|193424.3|193299.3|13
1726757990000|2024-09-19 14:59:50|193421.9|193296.9|193408.9|193283.9|193425.8|193300.8|193391.9|193266.9|17
1726758000000|2024-09-19 15:00:00|193397.5|193272.5|193393.5|193268.5|193405.7|193280.7|193391.1|193266.1|24
1726758010000|2024-09-19 15:00:10|193394.9|193269.9|193356.5|193231.5|193394.9|193269.9|193342.8|193217.8|36
1726758020000|2024-09-19 15:00:20|193355.6|193230.6|193383.3|193258.3|193392.8|193267.8|193352.9|193227.9|39
1726758030000|2024-09-19 15:00:30|193383.4|193258.4|193376.5|193251.5|193388.9|193263.9|193371.4|193246.4|29
1726758040000|2024-09-19 15:00:40|193372.8|193247.8|193387.7|193262.7|193389.1|193264.1|193372.8|193247.8|32
1726758050000|2024-09-19 15:00:50|193412.4|193287.4|193396.8|193271.8|193412.4|193287.4|193394.3|193269.3|30
1726758060000|2024-09-19 15:01:00|193397.8|193272.8|193398.1|193273.1|193405.6|193280.6|193396.4|193271.4|16
1726758070000|2024-09-19 15:01:10|193396.3|193271.3|193411.6|193286.6|193426.5|193301.5|193396.1|193271.1|14
1726758080000|2024-09-19 15:01:20|193411.5|193286.5|193408.6|193283.6|193412.9|193287.9|193407.2|193282.2|13
1726758090000|2024-09-19 15:01:30|193408|193283|193409.8|193284.8|193411.8|193286.8|193407.7|193282.7|12
1726758100000|2024-09-19 15:01:40|193431|193306|193443.9|193318.9|193447.6|193322.6|193431|193306|21
1726758110000|2024-09-19 15:01:50|193444.8|193319.8|193435.2|193310.2|193444.8|193319.8|193408.7|193283.7|18
1726758120000|2024-09-19 15:02:00|193435.8|193310.8|193527.8|193402.8|193527.8|193402.8|193433.1|193308.1|22
1726758130000|2024-09-19 15:02:10|193518.7|193393.7|193491.4|193366.4|193518.7|193393.7|193491.3|193366.3|27
1726758140000|2024-09-19 15:02:20|193491.1|193366.1|193508.8|193383.8|193508.8|193383.8|193491|193366|21
1726758150000|2024-09-19 15:02:30|193508.3|193383.3|193495.5|193370.5|193508.4|193383.4|193495.5|193370.5|20
1726758160000|2024-09-19 15:02:40|193496.8|193371.8|193484.5|193359.5|193497.5|193404.8|193443.1|193359.5|20
1726758170000|2024-09-19 15:02:50|193469.4|193344.4|193462.2|193337.2|193475.4|193350.4|193457.3|193332.3|26
1726758180000|2024-09-19 15:03:00|193465.6|193340.6|193523.2|193398.2|193537.1|193412.1|193463.5|193338.5|36
1726758190000|2024-09-19 15:03:10|193527|193402|193526.1|193401.1|193530|193405|193520.3|193395.3|28
1726758200000|2024-09-19 15:03:20|193525.1|193400.1|193583.8|193458.8|193592.5|193467.5|193521.9|193396.9|32
1726758210000|2024-09-19 15:03:30|193586.9|193461.9|193562.3|193512.3|193591.5|193514.3|193552.4|193458.4|30
1726758220000|2024-09-19 15:03:40|193560.5|193510.5|193531.7|193406.7|193561.3|193511.3|193526.3|193401.3|26
1726758230000|2024-09-19 15:03:50|193537|193412|193513.6|193388.6|193537|193412|193500.4|193375.4|35
1726758240000|2024-09-19 15:04:00|193517.9|193392.9|193420.5|193295.5|193519.2|193394.2|193413.8|193288.8|34
1726758250000|2024-09-19 15:04:10|193423.1|193298.1|193408.2|193283.2|193423.1|193298.1|193397.5|193272.5|34
1726758260000|2024-09-19 15:04:20|193405.3|193280.3|193394.6|193269.6|193410.5|193285.5|193386.7|193261.7|31
1726758270000|2024-09-19 15:04:30|193404.6|193279.6|193396.8|193271.8|193414.4|193289.4|193396|193271|37
1726758280000|2024-09-19 15:04:40|193397.1|193272.1|193381.9|193256.9|193397.1|193272.1|193377|193252|27
1726758290000|2024-09-19 15:04:50|193379.5|193254.5|193346.7|193221.7|193380.6|193255.6|193310|193185|28
1726758300000|2024-09-19 15:05:00|193352.2|193227.2|193344.4|193219.4|193369.7|193244.7|193341.1|193216.1|30
1726758310000|2024-09-19 15:05:10|193344.6|193219.6|193319.3|193194.3|193353.7|193228.7|193319|193194|26
1726758320000|2024-09-19 15:05:20|193319.1|193194.1|193347.9|193222.9|193349.9|193224.9|193288.2|193163.2|21
1726758330000|2024-09-19 15:05:30|193347.3|193222.3|193317.6|193192.6|193348.4|193223.4|193317.6|193192.6|21
1726758340000|2024-09-19 15:05:40|193318.4|193193.4|193325.6|193200.6|193330.4|193205.4|193318.4|193193.4|27
1726758350000|2024-09-19 15:05:50|193325|193200|193344.8|193219.8|193350.2|193225.2|193325|193200|18
1726758360000|2024-09-19 15:06:00|193346.8|193221.8|193381.5|193256.5|193402.6|193277.6|193345.7|193220.7|27
1726758370000|2024-09-19 15:06:10|193381.1|193256.1|193371|193246|193381.1|193256.1|193367.3|193242.3|27
1726758380000|2024-09-19 15:06:20|193371.4|193246.4|193365.4|193240.4|193373.2|193248.2|193362.9|193237.9|27
1726758390000|2024-09-19 15:06:30|193365|193240|193351|193226|193381.1|193256.1|193349.1|193224.1|26
1726758400000|2024-09-19 15:06:40|193350.8|193225.8|193354.8|193229.8|193356.2|193231.2|193348.7|193223.7|21
1726758410000|2024-09-19 15:06:50|193354.9|193229.9|193351.6|193226.6|193354.9|193229.9|193350.3|193225.3|18
1726758420000|2024-09-19 15:07:00|193351.5|193226.5|193320.8|193195.8|193402.4|193277.4|193317.8|193192.8|22
1726758430000|2024-09-19 15:07:10|193319.9|193194.9|193339.4|193214.4|193339.4|193214.4|193319.3|193194.3|25
1726758440000|2024-09-19 15:07:20|193344.2|193219.2|193362|193237|193364|193239|193337.1|193212.1|15
1726758450000|2024-09-19 15:07:30|193355.3|193230.3|193339.1|193214.1|193359.1|193234.1|193331.7|193206.7|27
1726758460000|2024-09-19 15:07:40|193340|193215|193385.1|193260.1|193390.5|193265.5|193340|193215|23
1726758470000|2024-09-19 15:07:50|193384.6|193259.6|193396.5|193271.5|193396.8|193271.8|193360.7|193235.7|31
1726758480000|2024-09-19 15:08:00|193396.9|193271.9|193467.8|193342.8|193476.7|193351.7|193396.9|193271.9|34
1726758490000|2024-09-19 15:08:10|193470.5|193345.5|193476.1|193351.1|193526.8|193401.8|193462|193337|39
1726758500000|2024-09-19 15:08:20|193470.1|193345.1|193430|193305|193470.1|193345.1|193423.6|193298.6|34
1726758510000|2024-09-19 15:08:30|193421.1|193296.1|193420.8|193295.8|193429.3|193332.8|193382.8|193274.9|29
1726758520000|2024-09-19 15:08:40|193407.3|193282.3|193512.4|193387.4|193521.4|193396.4|193407.3|193282.3|36
1726758530000|2024-09-19 15:08:50|193510|193385|193477.1|193352.1|193514.3|193389.3|193474.2|193349.2|34
1726758540000|2024-09-19 15:09:00|193477.4|193352.4|193456.5|193331.5|193477.4|193352.4|193456.5|193331.5|23
1726758550000|2024-09-19 15:09:10|193453.7|193328.7|193459|193334|193469|193344|193453.7|193328.7|19
1726758560000|2024-09-19 15:09:20|193458.2|193333.2|193465.6|193340.6|193466.4|193341.4|193455.3|193330.3|20
1726758570000|2024-09-19 15:09:30|193465.5|193340.5|193486.9|193361.9|193504.9|193379.9|193464.8|193339.8|27
1726758580000|2024-09-19 15:09:40|193486.2|193361.2|193475.8|193350.8|193486.2|193361.2|193470.9|193345.9|18
1726758590000|2024-09-19 15:09:50|193473.8|193348.8|193487.6|193362.6|193487.6|193362.6|193472.3|193347.3|13
1726758600000|2024-09-19 15:10:00|193487.1|193362.1|193479|193354|193487.1|193362.1|193478.2|193353.2|22
1726758610000|2024-09-19 15:10:10|193476.6|193351.6|193479.8|193354.8|193488.1|193363.1|193475.4|193350.4|25
1726758620000|2024-09-19 15:10:20|193480.4|193355.4|193486.6|193361.6|193486.6|193361.6|193477.1|193352.1|20
1726758630000|2024-09-19 15:10:30|193487.3|193362.3|193490.2|193365.2|193498.2|193373.2|193478.4|193353.4|23
1726758640000|2024-09-19 15:10:40|193489.3|193364.3|193525.6|193400.6|193554.9|193429.9|193489.3|193364.3|23
1726758650000|2024-09-19 15:10:50|193525.2|193400.2|193517.5|193392.5|193525.2|193400.2|193516.1|193391.1|25
1726758660000|2024-09-19 15:11:00|193522.2|193397.2|193520.2|193395.2|193531.1|193406.1|193520.2|193395.2|19
1726758670000|2024-09-19 15:11:10|193521.1|193396.1|193579|193454|193589.3|193464.3|193519.6|193394.6|27
1726758680000|2024-09-19 15:11:20|193579.6|193454.6|193559.3|193434.3|193579.6|193454.6|193547.5|193422.5|20
1726758690000|2024-09-19 15:11:30|193555.1|193430.1|193554.2|193429.2|193560.1|193435.1|193541.9|193416.9|29
1726758700000|2024-09-19 15:11:40|193555.1|193430.1|193522.4|193472.4|193562.2|193473.1|193515.4|193422.5|29
1726758710000|2024-09-19 15:11:50|193522.1|193472.1|193534.7|193409.7|193554.6|193472.1|193521.4|193409|30
1726758720000|2024-09-19 15:12:00|193539.5|193414.5|193510.5|193385.5|193546.9|193421.9|193506|193381|29
1726758730000|2024-09-19 15:12:10|193514|193389|193512.5|193387.5|193514.6|193389.6|193509.8|193384.8|19
1726758740000|2024-09-19 15:12:20|193512.7|193387.7|193517.8|193392.8|193519.8|193394.8|193512.7|193387.7|19
1726758750000|2024-09-19 15:12:30|193517.6|193392.6|193522|193397|193526.4|193401.4|193516.4|193391.4|20
1726758760000|2024-09-19 15:12:40|193522.5|193397.5|193524.6|193399.6|193526.5|193401.5|193522.5|193397.5|10
1726758770000|2024-09-19 15:12:50|193525.2|193400.2|193520.8|193395.8|193525.2|193400.2|193518.1|193393.1|14
1726758780000|2024-09-19 15:13:00|193518.5|193393.5|193571|193446|193574.6|193449.6|193518.5|193393.5|18
1726758790000|2024-09-19 15:13:10|193571.7|193446.7|193562.6|193437.6|193571.8|193446.8|193559.6|193434.6|13
1726758800000|2024-09-19 15:13:20|193561|193436|193560.4|193435.4|193567.6|193442.6|193557.8|193432.8|17
1726758810000|2024-09-19 15:13:30|193557.5|193432.5|193522.3|193397.3|193559.4|193434.4|193517.8|193392.8|22
1726758820000|2024-09-19 15:13:40|193523.4|193398.4|193519.2|193394.2|193526.2|193401.2|193518.8|193393.8|19
1726758830000|2024-09-19 15:13:50|193520.5|193395.5|193553.7|193428.7|193589.3|193464.3|193520.4|193395.4|20
1726758840000|2024-09-19 15:14:00|193562.2|193437.2|193607.9|193482.9|193622.4|193497.4|193562.2|193437.2|25
1726758850000|2024-09-19 15:14:10|193608.3|193483.3|193622.7|193497.7|193629.6|193504.6|193603.2|193478.2|24
1726758860000|2024-09-19 15:14:20|193624|193499|193607.2|193482.2|193632.1|193507.1|193607.1|193482.1|19
1726758870000|2024-09-19 15:14:30|193607|193482|193617.4|193492.4|193624.9|193499.9|193607|193482|29
1726758880000|2024-09-19 15:14:40|193631.3|193506.3|193619.1|193494.1|193631.3|193506.3|193606.3|193481.3|32
1726758890000|2024-09-19 15:14:50|193617.8|193492.8|193610.7|193485.7|193623.3|193498.3|193607.7|193482.7|25
1726758900000|2024-09-19 15:15:00|193610|193485|193568.8|193443.8|193624.5|193499.5|193565.4|193440.4|35
1726758910000|2024-09-19 15:15:10|193568.3|193443.3|193547.7|193422.7|193570.9|193445.9|193542.1|193417.1|34
1726758920000|2024-09-19 15:15:20|193550.1|193425.1|193556|193431|193556.1|193431.1|193547.2|193422.2|31
1726758930000|2024-09-19 15:15:30|193558.6|193433.6|193548.7|193423.7|193562.8|193437.8|193548.7|193423.7|27
1726758940000|2024-09-19 15:15:40|193549.6|193424.6|193439.6|193389.6|193550.7|193425.7|193439.6|193369.2|33
1726758950000|2024-09-19 15:15:50|193441.2|193391.2|193448|193398|193448.3|193398.3|193435.8|193385.8|37
1726758960000|2024-09-19 15:16:00|193449.6|193399.6|193456.8|193406.8|193500.2|193412|193449.6|193365.2|28
1726758970000|2024-09-19 15:16:10|193456.7|193406.7|193458.2|193408.2|193460.1|193410.1|193456.3|193406.3|21
1726758980000|2024-09-19 15:16:20|193458.1|193408.1|193341.4|193291.4|193458.1|193408.1|193341.4|193270.8|33
1726758990000|2024-09-19 15:16:30|193348.1|193298.1|193354.1|193304.1|193357.7|193307.7|193343.8|193293.8|38
1726759000000|2024-09-19 15:16:40|193354.3|193304.3|193354.1|193304.1|193355.6|193305.6|193350.3|193300.3|35
1726759010000|2024-09-19 15:16:50|193353.2|193303.2|193351.7|193301.7|193354.6|193304.6|193337.8|193287.8|32
1726759020000|2024-09-19 15:17:00|193352.3|193302.3|193374.6|193324.6|193374.6|193324.6|193337|193287|38
1726759030000|2024-09-19 15:17:10|193368.5|193318.5|193346.7|193296.7|193371.3|193321.3|193335.6|193285.6|40
1726759040000|2024-09-19 15:17:20|193348.1|193298.1|193360.4|193310.4|193374|193324|193347.6|193297.6|34
1726759050000|2024-09-19 15:17:30|193359.6|193309.6|193350.5|193300.5|193361.4|193311.4|193350.5|193300.5|27
1726759060000|2024-09-19 15:17:40|193350.2|193300.2|193342.5|193292.5|193355.6|193305.6|193342.5|193292.5|31
1726759070000|2024-09-19 15:17:50|193342.6|193292.6|193336.8|193286.8|193342.6|193292.6|193334.9|193284.9|9
1726759080000|2024-09-19 15:18:00|193337.6|193287.6|193350.2|193300.2|193350.2|193300.2|193337.6|193287.6|18
1726759090000|2024-09-19 15:18:10|193348.7|193298.7|193350.1|193300.1|193350.1|193300.1|193343.3|193293.3|11
1726759100000|2024-09-19 15:18:20|193351|193301|193320.9|193195.9|193351|193301|193317|193192|25
1726759110000|2024-09-19 15:18:30|193322.5|193197.5|193347.8|193222.8|193347.8|193222.8|193322.5|193197.5|33
1726759120000|2024-09-19 15:18:40|193348.8|193223.8|193307.9|193257.9|193348.8|193261.8|193306.9|193218.2|16
1726759130000|2024-09-19 15:18:50|193306.3|193256.3|193315.7|193265.7|193350.8|193300.8|193306.3|193256.3|25
1726759140000|2024-09-19 15:19:00|193316.4|193266.4|193310|193260|193317.8|193267.8|193310|193260|19
1726759150000|2024-09-19 15:19:10|193296.3|193246.3|193320.5|193195.5|193322.6|193246.7|193254.7|193175.7|32
1726759160000|2024-09-19 15:19:20|193322.6|193197.6|193308.9|193183.9|193324.8|193199.8|193305.5|193180.5|26
1726759170000|2024-09-19 15:19:30|193308.4|193183.4|193336.5|193211.5|193336.8|193211.8|193308.4|193183.4|25
1726759180000|2024-09-19 15:19:40|193336.9|193211.9|193265.3|193140.3|193346.4|193221.4|193262.7|193137.7|30
1726759190000|2024-09-19 15:19:50|193264.9|193139.9|193262.8|193137.8|193271.4|193146.4|193259.9|193134.9|28
1726759200000|2024-09-19 15:20:00|193261|193136|193213.2|193088.2|193265.2|193140.2|193197.8|193072.8|23
1726759210000|2024-09-19 15:20:10|193213.3|193088.3|193209|193084|193221.8|193096.8|193206.8|193081.8|29
1726759220000|2024-09-19 15:20:20|193209.3|193084.3|193209.9|193084.9|193210.9|193085.9|193205|193080|27
1726759230000|2024-09-19 15:20:30|193207.9|193082.9|193209.8|193084.8|193210.7|193085.7|193207.4|193082.4|12
1726759240000|2024-09-19 15:20:40|193207.8|193082.8|193260.9|193135.9|193281.5|193156.5|193207.8|193082.8|32
1726759250000|2024-09-19 15:20:50|193261.6|193136.6|193268.9|193143.9|193268.9|193143.9|193258.6|193133.6|25
1726759260000|2024-09-19 15:21:00|193268.3|193143.3|193284|193159|193284|193159|193260.4|193135.4|16
1726759270000|2024-09-19 15:21:10|193289.8|193164.8|193298.8|193173.8|193303.9|193178.9|193287.1|193162.1|18
1726759280000|2024-09-19 15:21:20|193297.5|193172.5|193299.4|193174.4|193306.2|193181.2|193293|193168|24
1726759290000|2024-09-19 15:21:30|193301.7|193176.7|193334.2|193209.2|193334.5|193209.5|193301.7|193176.7|33
1726759300000|2024-09-19 15:21:40|193332.8|193207.8|193326|193201|193332.8|193207.8|193307|193182|24
1726759310000|2024-09-19 15:21:50|193325.4|193200.4|193322.8|193197.8|193326.2|193201.2|193321.5|193196.5|36
1726759320000|2024-09-19 15:22:00|193317.2|193192.2|193321.7|193196.7|193324.4|193199.4|193317.2|193192.2|36
1726759330000|2024-09-19 15:22:10|193321.2|193196.2|193323.4|193198.4|193324|193199|193316.2|193191.2|27
1726759340000|2024-09-19 15:22:20|193323.1|193198.1|193321.7|193196.7|193325.2|193200.2|193318.6|193193.6|37
1726759350000|2024-09-19 15:22:30|193321.1|193196.1|193316.9|193191.9|193323.6|193198.6|193315.3|193190.3|37
1726759360000|2024-09-19 15:22:40|193316.6|193191.6|193319.4|193194.4|193322.7|193197.7|193316.6|193191.6|35
1726759370000|2024-09-19 15:22:50|193319.2|193194.2|193316.1|193191.1|193319.2|193194.2|193314.3|193189.3|30
1726759380000|2024-09-19 15:23:00|193314.4|193189.4|193330|193205|193358.3|193233.3|193314.4|193189.4|33
1726759390000|2024-09-19 15:23:10|193332.5|193207.5|193332.7|193207.7|193334.1|193209.1|193329.8|193204.8|33
1726759400000|2024-09-19 15:23:20|193332|193207|193347|193222|193350.5|193225.5|193331.8|193206.8|34
1726759410000|2024-09-19 15:23:30|193343.4|193218.4|193323.2|193198.2|193343.4|193218.4|193322.5|193197.5|18
1726759420000|2024-09-19 15:23:40|193323.8|193198.8|193328.9|193203.9|193331.4|193206.4|193322.5|193197.5|16
1726759430000|2024-09-19 15:23:50|193328.5|193203.5|193327.9|193202.9|193331.4|193206.4|193323.9|193198.9|18
1726759440000|2024-09-19 15:24:00|193328.2|193203.2|193303.7|193178.7|193328.2|193203.2|193301.9|193176.9|19
1726759450000|2024-09-19 15:24:10|193302.7|193177.7|193261|193136|193306.6|193181.6|193257.9|193132.9|26
1726759460000|2024-09-19 15:24:20|193260.2|193135.2|193277.8|193152.8|193277.8|193152.8|193260.1|193135.1|22
1726759470000|2024-09-19 15:24:30|193224.3|193099.3|193222.3|193097.3|193234|193109|193202.5|193077.5|25
1726759480000|2024-09-19 15:24:40|193221|193096|193165|193115|193222.3|193119|193164.2|193091.2|19
1726759490000|2024-09-19 15:24:50|193167.3|193117.3|193201.2|193076.2|193202.9|193118.1|193163.7|193073|22
1726759500000|2024-09-19 15:25:00|193199.5|193074.5|193179.5|193054.5|193199.5|193074.5|193168.5|193043.5|17
1726759510000|2024-09-19 15:25:10|193183.4|193058.4|193185.7|193060.7|193185.7|193060.7|193181.3|193056.3|14
1726759520000|2024-09-19 15:25:20|193186.2|193061.2|193177.9|193052.9|193186.2|193061.2|193177.9|193052.9|11
1726759530000|2024-09-19 15:25:30|193178.7|193053.7|193179.7|193054.7|193181.4|193056.4|193178.5|193053.5|13
1726759540000|2024-09-19 15:25:40|193178.7|193053.7|193181.5|193056.5|193181.5|193056.5|193178.4|193053.4|7
1726759550000|2024-09-19 15:25:50|193182.5|193057.5|193182|193057|193182.7|193057.7|193181.2|193056.2|8
1726759560000|2024-09-19 15:26:00|193183.2|193058.2|193152.9|193027.9|193183.3|193058.3|193144.4|193019.4|19
1726759570000|2024-09-19 15:26:10|193155.8|193030.8|193182.1|193057.1|193188.7|193063.7|193144.4|193019.4|24
1726759580000|2024-09-19 15:26:20|193182.5|193057.5|193221.2|193096.2|193223.3|193098.3|193181.7|193056.7|20
1726759590000|2024-09-19 15:26:30|193219.3|193094.3|193217.7|193092.7|193219.3|193094.3|193212.2|193087.2|13
1726759600000|2024-09-19 15:26:40|193216.4|193091.4|193211.3|193086.3|193218.9|193093.9|193211.3|193086.3|12
1726759610000|2024-09-19 15:26:50|193215|193090|193253.2|193128.2|193281|193156|193212.2|193087.2|19
1726759620000|2024-09-19 15:27:00|193252|193127|193216.3|193091.3|193252|193127|193201.5|193076.5|27
1726759630000|2024-09-19 15:27:10|193212.6|193087.6|193218.5|193093.5|193222.2|193097.2|193204.8|193079.8|24
1726759640000|2024-09-19 15:27:20|193216.6|193091.6|193202.7|193077.7|193218.8|193093.8|193199.5|193074.5|25
1726759650000|2024-09-19 15:27:30|193202.8|193077.8|193218.4|193093.4|193219|193094|193201.4|193076.4|20
1726759660000|2024-09-19 15:27:40|193217.8|193092.8|193254.9|193129.9|193257.2|193132.2|193217.8|193092.8|17
1726759670000|2024-09-19 15:27:50|193255|193130|193261.8|193136.8|193267|193142|193255|193130|13
1726759680000|2024-09-19 15:28:00|193257|193132|193289.6|193164.6|193311.6|193186.6|193241.3|193116.3|30
1726759690000|2024-09-19 15:28:10|193289.3|193164.3|193273.9|193148.9|193292|193167|193271.9|193146.9|27
1726759700000|2024-09-19 15:28:20|193275.1|193150.1|193277.7|193152.7|193277.9|193152.9|193267.3|193142.3|15
1726759710000|2024-09-19 15:28:30|193276.4|193151.4|193275.5|193150.5|193281.7|193156.7|193274|193149|23
1726759720000|2024-09-19 15:28:40|193273.4|193148.4|193270.8|193145.8|193273.4|193148.4|193252.5|193127.5|32
1726759730000|2024-09-19 15:28:50|193271.3|193146.3|193270.4|193145.4|193271.4|193146.4|193266|193141|21
1726759740000|2024-09-19 15:29:00|193271.2|193146.2|193267.1|193142.1|193274.1|193149.1|193265.1|193140.1|13
1726759750000|2024-09-19 15:29:10|193267.5|193142.5|193256.4|193131.4|193267.5|193142.5|193254.9|193129.9|8
1726759760000|2024-09-19 15:29:20|193254.9|193129.9|193245.1|193120.1|193255.8|193130.8|193234.4|193109.4|30
1726759770000|2024-09-19 15:29:30|193244.7|193119.7|193241.3|193116.3|193244.7|193119.7|193238.9|193113.9|38
1726759780000|2024-09-19 15:29:40|193256.7|193131.7|193198.5|193073.5|193262.1|193137.1|193197|193072|29
1726759790000|2024-09-19 15:29:50|193191.6|193066.6|193184.6|193059.6|193194.6|193069.6|193184.6|193059.6|8
1726759800000|2024-09-19 15:30:00|193188.2|193063.2|193166.4|193041.4|193188.2|193063.2|193162.7|193037.7|20
1726759810000|2024-09-19 15:30:10|193161|193036|193144.5|193094.5|193178.3|193094.5|193134.4|193036|33
1726759820000|2024-09-19 15:30:20|193145.6|193095.6|193154.3|193104.3|193157.5|193107.5|193145.6|193095.6|23
1726759830000|2024-09-19 15:30:30|193152.9|193102.9|193156.6|193106.6|193157.8|193107.8|193148.3|193098.3|15
1726759840000|2024-09-19 15:30:40|193156.5|193106.5|193162.2|193112.2|193166.7|193116.7|193156.4|193106.4|23
1726759850000|2024-09-19 15:30:50|193160.9|193110.9|193159.2|193109.2|193160.9|193110.9|193157.5|193107.5|15
1726759860000|2024-09-19 15:31:00|193158.7|193108.7|193171.2|193121.2|193176.6|193126.6|193158.7|193108.7|21
1726759870000|2024-09-19 15:31:10|193170.9|193120.9|193177.8|193127.8|193179.2|193129.2|193167.5|193117.5|20
1726759880000|2024-09-19 15:31:20|193177.9|193127.9|193175.8|193125.8|193179.5|193129.5|193166.5|193116.5|18
1726759890000|2024-09-19 15:31:30|193176|193126|193182|193132|193188.8|193138.8|193174.5|193124.5|21
1726759900000|2024-09-19 15:31:40|193182.6|193132.6|193289.8|193164.8|193299|193174|193182.6|193132.6|25
1726759910000|2024-09-19 15:31:50|193289.4|193164.4|193291.6|193166.6|193297.6|193172.6|193287.6|193162.6|19
1726759920000|2024-09-19 15:32:00|193292.5|193167.5|193264.1|193214.1|193292.5|193214.4|193237.7|193112.7|27
1726759930000|2024-09-19 15:32:10|193263.4|193213.4|193287.6|193237.6|193303.9|193253.9|193263.4|193213.4|23
1726759940000|2024-09-19 15:32:20|193288|193238|193301.8|193251.8|193302.1|193252.1|193288|193238|24
1726759950000|2024-09-19 15:32:30|193301.3|193251.3|193297.3|193247.3|193301.3|193251.3|193294|193244|22
1726759960000|2024-09-19 15:32:40|193296.8|193246.8|193300.3|193250.3|193300.5|193250.5|193294.5|193244.5|27
1726759970000|2024-09-19 15:32:50|193301|193251|193298|193248|193306.9|193256.9|193298|193248|13
1726759980000|2024-09-19 15:33:00|193295.2|193245.2|193304|193179|193308.2|193245.2|193294|193173.8|24
1726759990000|2024-09-19 15:33:10|193303.6|193178.6|193301.7|193176.7|193304.9|193179.9|193294|193169|24
1726760000000|2024-09-19 15:33:20|193301|193176|193295.7|193170.7|193301.8|193176.8|193295.4|193170.4|17
1726760010000|2024-09-19 15:33:30|193296.8|193171.8|193292.7|193167.7|193297.1|193172.1|193251.9|193126.9|15
1726760020000|2024-09-19 15:33:40|193295.7|193170.7|193295.3|193170.3|193298.9|193173.9|193294.5|193169.5|17
1726760030000|2024-09-19 15:33:50|193295.4|193170.4|193292.8|193167.8|193299.4|193174.4|193292.7|193167.7|26
1726760040000|2024-09-19 15:34:00|193292.5|193167.5|193289|193164|193294.5|193169.5|193277.8|193152.8|23
1726760050000|2024-09-19 15:34:10|193290|193165|193252.6|193202.6|193296.7|193217.5|193252.6|193165|27
1726760060000|2024-09-19 15:34:20|193252.3|193202.3|193249.8|193199.8|193262.5|193212.5|193249.2|193199.2|22
1726760070000|2024-09-19 15:34:30|193251|193201|193254.5|193204.5|193261.4|193211.4|193249|193199|16
1726760080000|2024-09-19 15:34:40|193253.9|193203.9|193078.3|193028.3|193253.9|193203.9|193078.1|192986.6|26
1726760090000|2024-09-19 15:34:50|193078.5|193028.5|193081.6|193031.6|193083.4|193033.4|193069.5|193019.5|25
1726760100000|2024-09-19 15:35:00|193079.6|193029.6|193083.3|193033.3|193083.7|193033.7|193074.5|193024.5|16
1726760110000|2024-09-19 15:35:10|193084.8|193034.8|193149.3|193024.3|193150.4|193064.9|193084.8|193022.3|14
1726760120000|2024-09-19 15:35:20|193148.4|193023.4|193148.3|193023.3|193148.4|193023.4|193148.3|193023.3|2
1726760130000|2024-09-19 15:35:30|193149.6|193024.6|193083.1|193033.1|193171.9|193046.9|193065.8|193015.8|18
1726760140000|2024-09-19 15:35:40|193082.1|193032.1|193052.5|193002.5|193082.1|193032.1|193049.7|192999.7|10
1726760150000|2024-09-19 15:35:50|193064.1|193014.1|193102|192977|193105.2|193014.1|193064.1|192975.2|14
1726760160000|2024-09-19 15:36:00|193101|192976|193062.1|192937.1|193101|192976|193049.5|192924.5|25
1726760170000|2024-09-19 15:36:10|193062.7|192937.7|193065|192940|193067.8|192942.8|193060.1|192935.1|20
1726760180000|2024-09-19 15:36:20|193065.7|192940.7|193069.1|192944.1|193074.6|192949.6|193065.7|192940.7|6
1726760190000|2024-09-19 15:36:30|193072.4|192947.4|193074.2|192949.2|193075|192950|193070.6|192945.6|19
1726760200000|2024-09-19 15:36:40|193073.9|192948.9|193012.6|192887.6|193075.8|193006.3|193009.5|192884.5|27
1726760210000|2024-09-19 15:36:50|193038.7|192913.7|193077.4|192952.4|193081.3|192956.3|193035.6|192910.6|23
1726760220000|2024-09-19 15:37:00|193076.3|192951.3|193059.4|192934.4|193091.9|192966.9|193053.2|192928.2|18
1726760230000|2024-09-19 15:37:10|193058.2|192933.2|193062|192937|193063.7|192938.7|193058.2|192933.2|4
1726760240000|2024-09-19 15:37:20|193063|192938|193061.8|192936.8|193064.3|192939.3|193060.9|192935.9|10
1726760250000|2024-09-19 15:37:30|193062.2|192937.2|193061.9|192936.9|193062.2|192937.2|193055.7|192930.7|22
1726760260000|2024-09-19 15:37:40|193060.4|192935.4|193012.7|192887.7|193060.4|192935.4|193012|192887|18
1726760270000|2024-09-19 15:37:50|193010.7|192885.7|193020.1|192895.1|193020.1|192895.1|192999.6|192874.6|14
1726760280000|2024-09-19 15:38:00|193022.4|192897.4|192920.5|192795.5|193042.3|192917.3|192920.5|192795.5|20
1726760290000|2024-09-19 15:38:10|192922.2|192797.2|192895.3|192845.3|192923.1|192873.1|192885.8|192797.2|24
1726760300000|2024-09-19 15:38:20|192902.1|192852.1|192908.8|192783.8|192908.8|192852.1|192889.2|192764.2|20
1726760310000|2024-09-19 15:38:30|192907.8|192782.8|192942.9|192817.9|192942.9|192817.9|192903.1|192778.1|21
1726760320000|2024-09-19 15:38:40|192941.7|192816.7|192920.3|192870.3|192965.1|192876.7|192918.7|192816.3|32
1726760330000|2024-09-19 15:38:50|192919.9|192869.9|192942.5|192892.5|192951.3|192901.3|192919.9|192869.9|24
1726760340000|2024-09-19 15:39:00|192943.1|192893.1|192886|192836|192958.6|192908.6|192884.6|192834.6|30
1726760350000|2024-09-19 15:39:10|192885.6|192835.6|192952.9|192827.9|192953.7|192843.6|192885.6|192804.1|26
1726760360000|2024-09-19 15:39:20|192955.8|192830.8|192967|192842|192969.1|192844.1|192950.2|192825.2|20
1726760370000|2024-09-19 15:39:30|192966.3|192841.3|192919.7|192869.7|192966.3|192875|192917.2|192838.4|28
1726760380000|2024-09-19 15:39:40|192919.1|192869.1|192922.6|192872.6|192927.5|192877.5|192919.1|192869.1|35
1726760390000|2024-09-19 15:39:50|192921.1|192871.1|192888.1|192838.1|192925.3|192875.3|192886|192836|28
1726760400000|2024-09-19 15:40:00|192887.6|192837.6|192851.5|192801.5|192887.9|192837.9|192849.5|192799.5|31
1726760410000|2024-09-19 15:40:10|192847.5|192797.5|192791.9|192741.9|192885.9|192817.9|192782.9|192695.2|33
1726760420000|2024-09-19 15:40:20|192782.9|192732.9|192763.1|192638.1|192798.8|192748.8|192752.4|192627.4|27
1726760430000|2024-09-19 15:40:30|192765.8|192640.8|192797.2|192672.2|192811.8|192686.8|192763.6|192638.6|17
1726760440000|2024-09-19 15:40:40|192793|192668|192822.8|192697.8|192842.2|192717.2|192792.7|192667.7|22
1726760450000|2024-09-19 15:40:50|192822.4|192697.4|192870.1|192745.1|192875.8|192750.8|192822.4|192697.4|20
1726760460000|2024-09-19 15:41:00|192870.9|192745.9|192789.7|192664.7|192873.3|192748.3|192778.7|192653.7|25
1726760470000|2024-09-19 15:41:10|192789.6|192664.6|192797.1|192672.1|192798.6|192673.6|192787.3|192662.3|15
1726760480000|2024-09-19 15:41:20|192797.3|192672.3|192786|192661|192797.3|192672.3|192754|192629|21
1726760490000|2024-09-19 15:41:30|192785|192660|192758.2|192708.2|192785|192711.2|192732.7|192627.1|22
1726760500000|2024-09-19 15:41:40|192757.6|192707.6|192753.8|192703.8|192757.6|192707.6|192751.8|192701.8|17
1726760510000|2024-09-19 15:41:50|192722.7|192672.7|192739.2|192614.2|192750.9|192672.7|192681.8|192586.8|19
1726760520000|2024-09-19 15:42:00|192740|192615|192750.5|192625.5|192750.5|192625.5|192738.9|192613.9|19
1726760530000|2024-09-19 15:42:10|192751.4|192626.4|192746.5|192621.5|192755.1|192630.1|192746.5|192621.5|9
1726760540000|2024-09-19 15:42:20|192754.4|192629.4|192806.6|192681.6|192810.1|192685.1|192751.2|192626.2|20
1726760550000|2024-09-19 15:42:30|192809.2|192684.2|192811.1|192686.1|192813.8|192688.8|192808|192683|26
1726760560000|2024-09-19 15:42:40|192810.1|192685.1|192847.9|192722.9|192849.7|192724.7|192788|192663|28
1726760570000|2024-09-19 15:42:50|192847|192722|192852.1|192727.1|192858.1|192733.1|192847|192722|19
1726760580000|2024-09-19 15:43:00|192851.6|192726.6|192865.4|192740.4|192866.3|192741.3|192847.9|192722.9|21
1726760590000|2024-09-19 15:43:10|192892.1|192767.1|192893.5|192768.5|192893.5|192768.5|192881.8|192756.8|19
1726760600000|2024-09-19 15:43:20|192898.5|192773.5|192881.9|192756.9|192898.7|192773.7|192881.7|192756.7|11
1726760610000|2024-09-19 15:43:30|192882.3|192757.3|192890.7|192765.7|192890.7|192765.7|192882.2|192757.2|13
1726760620000|2024-09-19 15:43:40|192889.5|192764.5|192838.1|192713.1|192889.5|192764.5|192828.5|192703.5|20
1726760630000|2024-09-19 15:43:50|192835.1|192710.1|192777|192652|192838.3|192713.3|192757.6|192632.6|23
1726760640000|2024-09-19 15:44:00|192774.3|192649.3|192756.5|192631.5|192777.9|192652.9|192756.4|192631.4|20
1726760650000|2024-09-19 15:44:10|192757.9|192632.9|192759.5|192634.5|192760.6|192635.6|192755.9|192630.9|16
1726760660000|2024-09-19 15:44:20|192758.1|192633.1|192757.1|192632.1|192761.5|192636.5|192755.6|192630.6|25
1726760670000|2024-09-19 15:44:30|192757|192632|192744.9|192619.9|192760.1|192635.1|192713.7|192588.7|21
1726760680000|2024-09-19 15:44:40|192744.4|192619.4|192718.6|192593.6|192757.3|192632.3|192718.6|192593.6|20
1726760690000|2024-09-19 15:44:50|192718|192593|192716.6|192591.6|192719.5|192594.5|192716.5|192591.5|13
1726760700000|2024-09-19 15:45:00|192715.9|192590.9|192738.2|192613.2|192738.3|192613.3|192714.2|192589.2|23
1726760710000|2024-09-19 15:45:10|192736.7|192611.7|192760.5|192635.5|192760.5|192635.5|192733.3|192608.3|27
1726760720000|2024-09-19 15:45:20|192761.1|192636.1|192757.4|192632.4|192762.2|192637.2|192757.4|192632.4|5
1726760730000|2024-09-19 15:45:30|192754.6|192629.6|192795.3|192670.3|192796.3|192671.3|192754.5|192629.5|20
1726760740000|2024-09-19 15:45:40|192794.4|192669.4|192789.1|192664.1|192796.3|192671.3|192787.2|192662.2|22
1726760750000|2024-09-19 15:45:50|192788.3|192663.3|192809.6|192684.6|192855|192730|192774.5|192649.5|25
1726760760000|2024-09-19 15:46:00|192808.2|192683.2|192759.2|192709.2|192808.2|192723.5|192759.2|192680.4|25
1726760770000|2024-09-19 15:46:10|192758.3|192708.3|192789.2|192664.2|192798.9|192708.3|192755.8|192656.6|23
1726760780000|2024-09-19 15:46:20|192788.3|192663.3|192793.9|192668.9|192796.3|192671.3|192788.3|192663.3|23
1726760790000|2024-09-19 15:46:30|192793|192668|192793.9|192668.9|192794.6|192669.6|192789.7|192664.7|16
1726760800000|2024-09-19 15:46:40|192792.9|192667.9|192760.4|192635.4|192792.9|192667.9|192760.4|192635.4|24
1726760810000|2024-09-19 15:46:50|192759.6|192634.6|192764.1|192639.1|192765.1|192640.1|192758.1|192633.1|14
1726760820000|2024-09-19 15:47:00|192763.9|192638.9|192751.6|192701.6|192789.9|192703.7|192744.5|192637.9|20
1726760830000|2024-09-19 15:47:10|192750.9|192700.9|192757.5|192707.5|192774.2|192724.2|192750|192700|18
1726760840000|2024-09-19 15:47:20|192759|192709|192710.2|192585.2|192761.9|192711.9|192695.5|192570.5|23
1726760850000|2024-09-19 15:47:30|192711.5|192586.5|192690.3|192565.3|192711.8|192586.8|192689.5|192564.5|26
1726760860000|2024-09-19 15:47:40|192690.4|192565.4|192692.1|192567.1|192715.9|192590.9|192688.1|192563.1|28
1726760870000|2024-09-19 15:47:50|192693.1|192568.1|192727.2|192602.2|192741|192616|192693.1|192568.1|21
1726760880000|2024-09-19 15:48:00|192722.3|192597.3|192735.6|192610.6|192737.3|192612.3|192722.3|192597.3|29
1726760890000|2024-09-19 15:48:10|192736|192611|192736.3|192611.3|192746.5|192621.5|192736|192611|22
1726760900000|2024-09-19 15:48:20|192739|192614|192738|192613|192739.5|192614.5|192725.4|192600.4|28
1726760910000|2024-09-19 15:48:30|192737.8|192612.8|192735.5|192610.5|192748.4|192623.4|192735.2|192610.2|26
1726760920000|2024-09-19 15:48:40|192734.8|192609.8|192733.1|192608.1|192738.8|192613.8|192723.7|192598.7|37
1726760930000|2024-09-19 15:48:50|192734.5|192609.5|192731.3|192606.3|192739|192614|192725.2|192600.2|28
1726760940000|2024-09-19 15:49:00|192739.6|192614.6|192708.8|192583.8|192739.6|192614.6|192700|192575|36
1726760950000|2024-09-19 15:49:10|192710.7|192585.7|192711.5|192586.5|192712.7|192587.7|192702.2|192577.2|36
1726760960000|2024-09-19 15:49:20|192711.1|192586.1|192707.3|192582.3|192711.1|192586.1|192685.2|192560.2|35
1726760970000|2024-09-19 15:49:30|192706.2|192581.2|192702.9|192577.9|192708.9|192583.9|192693.1|192568.1|21
1726760980000|2024-09-19 15:49:40|192705.9|192580.9|192700|192575|192707.8|192582.8|192699.5|192574.5|13
1726760990000|2024-09-19 15:49:50|192699.8|192574.8|192692.5|192567.5|192700.5|192575.5|192682.6|192557.6|23
1726761000000|2024-09-19 15:50:00|192688.5|192563.5|192662.6|192537.6|192699.6|192574.6|192643.5|192518.5|34
1726761010000|2024-09-19 15:50:10|192660.8|192535.8|192663.5|192538.5|192670|192545|192658.2|192533.2|23
1726761020000|2024-09-19 15:50:20|192658.8|192533.8|192659.7|192534.7|192664.6|192539.6|192658.1|192533.1|18
1726761030000|2024-09-19 15:50:30|192659.8|192534.8|192660.9|192535.9|192661.4|192536.4|192656.5|192531.5|14
1726761040000|2024-09-19 15:50:40|192660|192535|192658|192533|192661.6|192536.6|192658|192533|12
1726761050000|2024-09-19 15:50:50|192665.9|192540.9|192612.2|192562.2|192665.9|192575.1|192612.2|192540.9|26
1726761060000|2024-09-19 15:51:00|192613.1|192563.1|192635.3|192585.3|192637.2|192587.2|192612.2|192562.2|25
1726761070000|2024-09-19 15:51:10|192635.7|192585.7|192629.5|192579.5|192636.4|192586.4|192621.4|192571.4|28
1726761080000|2024-09-19 15:51:20|192635.9|192585.9|192667.5|192542.5|192671.6|192586|192628.8|192542.5|27
1726761090000|2024-09-19 15:51:30|192661.5|192536.5|192628.5|192578.5|192666.6|192578.6|192620|192531.6|30
1726761100000|2024-09-19 15:51:40|192629|192579|192665.9|192615.9|192666.6|192616.6|192604.6|192554.6|29
1726761110000|2024-09-19 15:51:50|192678.7|192628.7|192664.6|192614.6|192678.7|192628.7|192664.6|192614.6|20
1726761120000|2024-09-19 15:52:00|192667|192617|192675.6|192625.6|192676.1|192626.1|192667|192617|20
1726761130000|2024-09-19 15:52:10|192672.8|192622.8|192672.7|192622.7|192673.8|192623.8|192671.6|192621.6|14
1726761140000|2024-09-19 15:52:20|192668.1|192618.1|192713.2|192663.2|192714.3|192664.3|192668.1|192618.1|19
1726761150000|2024-09-19 15:52:30|192713.7|192663.7|192711.2|192661.2|192713.7|192663.7|192710.8|192660.8|9
1726761160000|2024-09-19 15:52:40|192711.5|192661.5|192699.3|192649.3|192711.5|192661.5|192697.2|192647.2|18
1726761170000|2024-09-19 15:52:50|192705.3|192655.3|192708.4|192658.4|192709.2|192659.2|192705|192655|18
1726761180000|2024-09-19 15:53:00|192707.8|192657.8|192736.3|192686.3|192741.3|192691.3|192707.8|192657.8|29
1726761190000|2024-09-19 15:53:10|192729.2|192679.2|192777.9|192727.9|192778.9|192728.9|192719.3|192669.3|24
1726761200000|2024-09-19 15:53:20|192774.9|192724.9|192759.3|192709.3|192774.9|192724.9|192745.2|192695.2|25
1726761210000|2024-09-19 15:53:30|192759.2|192709.2|192774.2|192649.2|192775.7|192717.7|192758.9|192639.3|24
1726761220000|2024-09-19 15:53:40|192769.2|192644.2|192778.9|192653.9|192785.9|192660.9|192769.2|192644.2|13
1726761230000|2024-09-19 15:53:50|192782.1|192657.1|192789.7|192664.7|192791|192666|192763.1|192638.1|22
1726761240000|2024-09-19 15:54:00|192826.2|192701.2|192803.1|192678.1|192828.4|192703.4|192786.1|192661.1|31
1726761250000|2024-09-19 15:54:10|192803.9|192678.9|192794.4|192669.4|192804.6|192679.6|192794.4|192669.4|29
1726761260000|2024-09-19 15:54:20|192793.4|192668.4|192754.7|192704.7|192793.4|192705.7|192753.2|192668.3|12
1726761270000|2024-09-19 15:54:30|192755.5|192705.5|192763.5|192713.5|192772.1|192722.1|192755.5|192705.5|22
1726761280000|2024-09-19 15:54:40|192766.3|192716.3|192743.1|192693.1|192766.9|192716.9|192742.1|192692.1|28
1726761290000|2024-09-19 15:54:50|192743|192693|192710.9|192660.9|192743|192693|192706.2|192656.2|13
1726761300000|2024-09-19 15:55:00|192708.1|192658.1|192688.5|192638.5|192713.5|192663.5|192688.5|192638.5|15
1726761310000|2024-09-19 15:55:10|192694.8|192644.8|192731.6|192606.6|192745.5|192649.7|192690.6|192603|25
1726761320000|2024-09-19 15:55:20|192730.9|192605.9|192735.5|192610.5|192736|192611|192728.1|192603.1|18
1726761330000|2024-09-19 15:55:30|192734.1|192609.1|192743.1|192618.1|192747.3|192622.3|192734.1|192609.1|22
1726761340000|2024-09-19 15:55:40|192743.6|192618.6|192769|192644|192789.5|192664.5|192736.3|192611.3|16
1726761350000|2024-09-19 15:55:50|192768.2|192643.2|192760.6|192635.6|192776.2|192651.2|192759.7|192634.7|20
1726761360000|2024-09-19 15:56:00|192724.5|192674.5|192733.4|192683.4|192734.5|192684.5|192723.9|192673.9|20
1726761370000|2024-09-19 15:56:10|192732.4|192682.4|192738.6|192688.6|192739.1|192689.1|192732.4|192682.4|15
1726761380000|2024-09-19 15:56:20|192739.5|192689.5|192738.1|192688.1|192752.5|192702.5|192732|192682|26
1726761390000|2024-09-19 15:56:30|192737.1|192687.1|192737.3|192687.3|192741|192691|192728.8|192678.8|16
1726761400000|2024-09-19 15:56:40|192735.1|192685.1|192790.3|192740.3|192792.1|192742.1|192735.1|192685.1|18
1726761410000|2024-09-19 15:56:50|192789.9|192739.9|192801.8|192751.8|192801.8|192751.8|192788.5|192738.5|6
1726761420000|2024-09-19 15:57:00|192798.4|192748.4|192846.5|192721.5|192858.3|192757.4|192776.9|192721.5|29
1726761430000|2024-09-19 15:57:10|192843.2|192718.2|192803|192753|192845.8|192757|192795.5|192716.5|24
1726761440000|2024-09-19 15:57:20|192802.4|192752.4|192787|192737|192802.4|192752.4|192779.8|192729.8|21
1726761450000|2024-09-19 15:57:30|192783.9|192733.9|192785.2|192735.2|192787|192737|192783.9|192733.9|12
1726761460000|2024-09-19 15:57:40|192784.2|192734.2|192783.3|192733.3|192784.2|192734.2|192780.9|192730.9|5
1726761470000|2024-09-19 15:57:50|192782|192732|192705.1|192655.1|192782|192732|192697.6|192647.6|17
1726761480000|2024-09-19 15:58:00|192705.6|192655.6|192738.1|192613.1|192741.4|192656|192704.9|192586.4|11
1726761490000|2024-09-19 15:58:10|192739.8|192614.8|192727.5|192602.5|192767.4|192642.4|192727.5|192602.5|19
1726761500000|2024-09-19 15:58:20|192731.3|192606.3|192638.5|192513.5|192731.3|192606.3|192636.4|192511.4|21
1726761510000|2024-09-19 15:58:30|192667.1|192542.1|192661.5|192536.5|192669.5|192544.5|192657.6|192532.6|24
1726761520000|2024-09-19 15:58:40|192658.4|192533.4|192664.2|192539.2|192664.2|192539.2|192655.3|192530.3|16
1726761530000|2024-09-19 15:58:50|192662.8|192537.8|192662.3|192537.3|192663.6|192538.6|192659.1|192534.1|11
1726761540000|2024-09-19 15:59:00|192662.8|192537.8|192604.1|192554.1|192662.8|192562.2|192581.6|192531.6|26
1726761550000|2024-09-19 15:59:10|192601.9|192551.9|192538.3|192413.3|192601.9|192551.9|192538.1|192413.1|24
1726761560000|2024-09-19 15:59:20|192544.8|192419.8|192544.8|192419.8|192551.6|192426.6|192541.5|192416.5|14
1726761570000|2024-09-19 15:59:30|192567|192442|192576.4|192451.4|192577.2|192452.2|192567|192442|16
1726761580000|2024-09-19 15:59:40|192573.2|192448.2|192578.1|192453.1|192578.1|192453.1|192572.8|192447.8|20
1726761590000|2024-09-19 15:59:50|192579.6|192454.6|192574|192449|192579.6|192454.6|192569|192444|21
1726761600000|2024-09-19 16:00:00|192535.1|192485.1|192582.5|192457.5|192589.6|192485.1|192525.8|192431.4|20
1726761610000|2024-09-19 16:00:10|192582.9|192457.9|192603.2|192478.2|192603.9|192478.9|192580.3|192455.3|13
1726761620000|2024-09-19 16:00:20|192601.1|192476.1|192611.1|192486.1|192611.1|192486.1|192598.3|192473.3|29
1726761630000|2024-09-19 16:00:30|192621|192496|192621.5|192496.5|192621.5|192496.5|192618|192493|8
1726761640000|2024-09-19 16:00:40|192621.4|192496.4|192622|192497|192623.5|192498.5|192619.1|192494.1|13
1726761650000|2024-09-19 16:00:50|192621.6|192496.6|192639.9|192514.9|192662.3|192537.3|192621.6|192496.6|20
1726761660000|2024-09-19 16:01:00|192638.2|192513.2|192641.2|192516.2|192642.8|192517.8|192635.1|192510.1|31
1726761670000|2024-09-19 16:01:10|192640.3|192515.3|192640.3|192515.3|192642.3|192517.3|192594.9|192469.9|25
1726761680000|2024-09-19 16:01:20|192639.2|192514.2|192653.4|192528.4|192658.2|192533.2|192637|192512|23
1726761690000|2024-09-19 16:01:30|192652.9|192527.9|192630.3|192505.3|192655.4|192530.4|192629.4|192504.4|16
1726761700000|2024-09-19 16:01:40|192614.2|192489.2|192622.9|192497.9|192622.9|192497.9|192613.1|192488.1|24
1726761710000|2024-09-19 16:01:50|192621.8|192496.8|192633.9|192508.9|192640.5|192515.5|192621.8|192496.8|26
1726761720000|2024-09-19 16:02:00|192630.3|192505.3|192650.4|192525.4|192652|192527|192628.6|192503.6|19
1726761730000|2024-09-19 16:02:10|192653.4|192528.4|192640.6|192515.6|192657.8|192532.8|192635.4|192510.4|27
1726761740000|2024-09-19 16:02:20|192639.6|192514.6|192679.3|192554.3|192679.3|192554.3|192639|192514|24
1726761750000|2024-09-19 16:02:30|192678.5|192553.5|192672.4|192547.4|192679.3|192554.3|192670.1|192545.1|29
1726761760000|2024-09-19 16:02:40|192674.4|192549.4|192673.4|192548.4|192674.4|192549.4|192670.9|192545.9|15
1726761770000|2024-09-19 16:02:50|192681.2|192556.2|192691.2|192566.2|192691.8|192566.8|192676.5|192551.5|21
1726761780000|2024-09-19 16:03:00|192692.1|192567.1|192658.5|192533.5|192692.1|192567.1|192658.4|192533.4|21
1726761790000|2024-09-19 16:03:10|192662.7|192537.7|192658.4|192533.4|192664.9|192539.9|192657.6|192532.6|21
1726761800000|2024-09-19 16:03:20|192662.7|192537.7|192525.3|192475.3|192662.7|192537.7|192510.7|192431.6|30
1726761810000|2024-09-19 16:03:30|192522.3|192472.3|192503.2|192453.2|192522.3|192472.3|192503.2|192453.2|23
1726761820000|2024-09-19 16:03:40|192504.8|192454.8|192452.6|192402.6|192522.3|192472.3|192446.3|192396.3|22
1726761830000|2024-09-19 16:03:50|192482.2|192432.2|192494.2|192369.2|192499.1|192432.2|192477.1|192368|23
1726761840000|2024-09-19 16:04:00|192495.1|192370.1|192431.5|192381.5|192511.5|192386.5|192393.7|192343.7|23
1726761850000|2024-09-19 16:04:10|192431.2|192381.2|192504.4|192379.4|192522.6|192426.2|192429.7|192376.8|31
1726761860000|2024-09-19 16:04:20|192506.8|192381.8|192477|192427|192509.7|192430.8|192476.3|192381.5|26
1726761870000|2024-09-19 16:04:30|192477.7|192427.7|192530|192405|192559.2|192434.2|192477.7|192405|13
1726761880000|2024-09-19 16:04:40|192542.9|192417.9|192460.4|192410.4|192547.7|192452.1|192460.4|192409.9|27
1726761890000|2024-09-19 16:04:50|192454|192404|192432.8|192382.8|192458.1|192408.1|192422.3|192372.3|31
1726761900000|2024-09-19 16:05:00|192433.1|192383.1|192458|192408|192458|192408|192425.7|192375.7|22
1726761910000|2024-09-19 16:05:10|192454.8|192404.8|192519.8|192394.8|192538.5|192413.5|192451.2|192385.3|25
1726761920000|2024-09-19 16:05:20|192520.8|192395.8|192530.5|192405.5|192538.6|192413.6|192520.8|192395.8|20
1726761930000|2024-09-19 16:05:30|192533.9|192408.9|192530|192405|192555.4|192430.4|192528.1|192403.1|27
1726761940000|2024-09-19 16:05:40|192531.2|192406.2|192493|192443|192537|192446.1|192493|192404|24
1726761950000|2024-09-19 16:05:50|192493.7|192443.7|192497.1|192447.1|192524.5|192474.5|192492.8|192442.8|26
1726761960000|2024-09-19 16:06:00|192498.3|192448.3|192484.6|192434.6|192498.3|192448.3|192483.8|192433.8|19
1726761970000|2024-09-19 16:06:10|192484.1|192434.1|192493.3|192443.3|192499.1|192449.1|192484.1|192434.1|17
1726761980000|2024-09-19 16:06:20|192493.2|192443.2|192494.7|192444.7|192495.5|192445.5|192487.6|192437.6|35
1726761990000|2024-09-19 16:06:30|192491.8|192441.8|192478.8|192428.8|192498.4|192448.4|192472.4|192422.4|28
1726762000000|2024-09-19 16:06:40|192478.5|192428.5|192471.7|192421.7|192479|192429|192469.2|192419.2|16
1726762010000|2024-09-19 16:06:50|192470.1|192420.1|192479|192429|192480.6|192430.6|192470.1|192420.1|12
1726762020000|2024-09-19 16:07:00|192480|192430|192480.2|192430.2|192482|192432|192478.9|192428.9|8
1726762030000|2024-09-19 16:07:10|192481|192431|192481.9|192431.9|192484.2|192434.2|192481|192431|6
1726762040000|2024-09-19 16:07:20|192482.9|192432.9|192517.2|192392.2|192521.7|192432.9|192463.9|192385.6|19
1726762050000|2024-09-19 16:07:30|192516.2|192391.2|192519.9|192394.9|192519.9|192394.9|192511.8|192386.8|17
1726762060000|2024-09-19 16:07:40|192520.2|192395.2|192505.7|192455.7|192538.4|192455.7|192502.8|192395.2|12
1726762070000|2024-09-19 16:07:50|192506.2|192456.2|192476.1|192426.1|192506.4|192456.4|192476.1|192426.1|18
1726762080000|2024-09-19 16:08:00|192472.4|192422.4|192458.6|192408.6|192472.4|192422.4|192455.3|192405.3|25
1726762090000|2024-09-19 16:08:10|192458.8|192408.8|192440.5|192315.5|192458.8|192408.8|192415.5|192299.8|23
1726762100000|2024-09-19 16:08:20|192437.9|192312.9|192355.6|192305.6|192438.5|192343.3|192355.6|192265.7|23
1726762110000|2024-09-19 16:08:30|192358.3|192308.3|192355.2|192305.2|192388.3|192338.3|192354.5|192304.5|24
1726762120000|2024-09-19 16:08:40|192356|192306|192381.8|192331.8|192382.7|192332.7|192356|192306|13
1726762130000|2024-09-19 16:08:50|192384.2|192334.2|192387.3|192337.3|192389.6|192339.6|192378.7|192328.7|17
1726762140000|2024-09-19 16:09:00|192387.9|192337.9|192424.4|192299.4|192426.5|192339.1|192387.8|192294.5|12
1726762150000|2024-09-19 16:09:10|192424.8|192299.8|192406.4|192356.4|192424.8|192357.6|192387.3|192299.8|15
1726762160000|2024-09-19 16:09:20|192406.3|192356.3|192396.2|192346.2|192407.3|192357.3|192391.6|192341.6|15
1726762170000|2024-09-19 16:09:30|192395.4|192345.4|192437.4|192312.4|192437.6|192353.5|192395.3|192311.9|23
1726762180000|2024-09-19 16:09:40|192437.7|192312.7|192442.9|192317.9|192442.9|192317.9|192430.4|192305.4|14
1726762190000|2024-09-19 16:09:50|192443|192318|192393.4|192343.4|192445.2|192349.7|192356.2|192306.2|21
1726762200000|2024-09-19 16:10:00|192379.1|192329.1|192374.5|192324.5|192379.1|192329.1|192346.8|192296.8|16
1726762210000|2024-09-19 16:10:10|192376.9|192326.9|192383.7|192333.7|192421.9|192339.1|192376.3|192288.8|15
1726762220000|2024-09-19 16:10:20|192384.3|192334.3|192381.2|192331.2|192385|192335|192378.6|192328.6|24
1726762230000|2024-09-19 16:10:30|192381.8|192331.8|192407.5|192282.5|192418.3|192332|192381|192279|24
1726762240000|2024-09-19 16:10:40|192403|192278|192387|192262|192410.6|192285.6|192380.4|192255.4|28
1726762250000|2024-09-19 16:10:50|192384.4|192259.4|192433.6|192308.6|192443.8|192318.8|192384.4|192259.4|26
1726762260000|2024-09-19 16:11:00|192433.9|192308.9|192397.4|192272.4|192433.9|192343.7|192357.1|192270.9|33
1726762270000|2024-09-19 16:11:10|192399.5|192274.5|192321.9|192196.9|192428.5|192303.5|192318|192193|22
1726762280000|2024-09-19 16:11:20|192321.8|192196.8|192324.6|192199.6|192325.5|192200.5|192303.9|192178.9|21
1726762290000|2024-09-19 16:11:30|192328.6|192203.6|192335.1|192210.1|192350.4|192225.4|192302.6|192177.6|26
1726762300000|2024-09-19 16:11:40|192336.2|192211.2|192353.1|192228.1|192353.5|192228.5|192336.2|192211.2|19
1726762310000|2024-09-19 16:11:50|192354.1|192229.1|192289.6|192239.6|192361|192245|192289.3|192229.1|18
1726762320000|2024-09-19 16:12:00|192288.7|192238.7|192284.2|192159.2|192307|192243.4|192264.2|192152|25
1726762330000|2024-09-19 16:12:10|192280.4|192155.4|192276.1|192151.1|192281.5|192156.5|192259.6|192134.6|17
1726762340000|2024-09-19 16:12:20|192271.2|192146.2|192224.4|192099.4|192271.2|192146.2|192195.3|192070.3|28
1726762350000|2024-09-19 16:12:30|192225.6|192100.6|192183.5|192133.5|192225.6|192145.6|192182.8|192100.6|20
1726762360000|2024-09-19 16:12:40|192183.6|192133.6|192204.6|192079.6|192214.3|192133.6|192148.7|192077.1|13
1726762370000|2024-09-19 16:12:50|192207.1|192082.1|192222|192097|192227.8|192102.8|192207.1|192082.1|31
1726762380000|2024-09-19 16:13:00|192225|192100|192187|192137|192228.3|192141.8|192187|192099.4|12
1726762390000|2024-09-19 16:13:10|192185.8|192135.8|192222.4|192097.4|192222.4|192138.5|192185.1|192097.1|8
1726762400000|2024-09-19 16:13:20|192223.4|192098.4|192186.9|192136.9|192224.2|192141.8|192184.7|192097.6|12
1726762410000|2024-09-19 16:13:30|192187.5|192137.5|192186.2|192136.2|192190.9|192140.9|192186.2|192136.2|18
1726762420000|2024-09-19 16:13:40|192185.2|192135.2|192213.2|192088.2|192214.2|192135.2|192171.5|192086.5|15
1726762430000|2024-09-19 16:13:50|192213.4|192088.4|192220.6|192095.6|192223|192098|192213.3|192088.3|14
1726762440000|2024-09-19 16:14:00|192221.4|192096.4|192223.1|192098.1|192234.7|192109.7|192220.5|192095.5|23
1726762450000|2024-09-19 16:14:10|192221.6|192096.6|192231.1|192106.1|192232.5|192107.5|192220.3|192095.3|18
1726762460000|2024-09-19 16:14:20|192233.2|192108.2|192220.6|192095.6|192233.2|192108.2|192220.6|192095.6|10
1726762470000|2024-09-19 16:14:30|192222.6|192097.6|192163.4|192113.4|192225.2|192117|192158.4|192097.6|13
1726762480000|2024-09-19 16:14:40|192164.3|192114.3|192170.7|192120.7|192172.5|192122.5|192163|192113|22
1726762490000|2024-09-19 16:14:50|192169.7|192119.7|192168.7|192118.7|192170|192120|192165.3|192115.3|14
1726762500000|2024-09-19 16:15:00|192168.2|192118.2|192198|192148|192224.8|192174.8|192165.7|192115.7|21
1726762510000|2024-09-19 16:15:10|192198.8|192148.8|192209.3|192159.3|192210.4|192160.4|192191.8|192141.8|9
1726762520000|2024-09-19 16:15:20|192210|192160|192200.5|192150.5|192211.8|192161.8|192200.5|192150.5|8
1726762530000|2024-09-19 16:15:30|192200.6|192150.6|192193.6|192143.6|192201.6|192151.6|192190.5|192140.5|28
1726762540000|2024-09-19 16:15:40|192190.7|192140.7|192253.8|192128.8|192266.5|192146.6|192189.5|192106.5|18
1726762550000|2024-09-19 16:15:50|192253.2|192128.2|192296.7|192171.7|192296.7|192171.7|192253.2|192128.2|10
1726762560000|2024-09-19 16:16:00|192298|192173|192323.7|192198.7|192336.4|192211.4|192298|192173|18
1726762570000|2024-09-19 16:16:10|192324.2|192199.2|192322.6|192197.6|192325.3|192200.3|192322.6|192197.6|12
1726762580000|2024-09-19 16:16:20|192323|192198|192329.9|192204.9|192329.9|192204.9|192322.3|192197.3|12
1726762590000|2024-09-19 16:16:30|192327|192202|192323.7|192198.7|192327|192202|192322.7|192197.7|10
1726762600000|2024-09-19 16:16:40|192322.7|192197.7|192325.7|192200.7|192326.9|192201.9|192322.7|192197.7|7
1726762610000|2024-09-19 16:16:50|192322.6|192197.6|192324|192199|192326.5|192201.5|192322.6|192197.6|6
1726762620000|2024-09-19 16:17:00|192323.7|192198.7|192327.8|192202.8|192333.2|192208.2|192323.7|192198.7|6
1726762630000|2024-09-19 16:17:10|192329.1|192204.1|192322.9|192197.9|192334.3|192209.3|192322.9|192197.9|18
1726762640000|2024-09-19 16:17:20|192323.3|192198.3|192289.3|192164.3|192323.3|192198.3|192289.3|192164.3|17
1726762650000|2024-09-19 16:17:30|192289|192164|192276.1|192151.1|192290.5|192165.5|192276.1|192151.1|8
1726762660000|2024-09-19 16:17:40|192278.1|192153.1|192238.4|192188.4|192279|192191.1|192237.6|192152.6|11
1726762670000|2024-09-19 16:17:50|192239.2|192189.2|192222.5|192172.5|192239.2|192189.2|192214.1|192164.1|16
1726762680000|2024-09-19 16:18:00|192221.7|192171.7|192218.7|192168.7|192230|192180|192213.9|192163.9|29
1726762690000|2024-09-19 16:18:10|192218.1|192168.1|192219.5|192169.5|192220.4|192170.4|192215.2|192165.2|19
1726762700000|2024-09-19 16:18:20|192220.3|192170.3|192228|192178|192239.5|192189.5|192207.2|192157.2|27
1726762710000|2024-09-19 16:18:30|192225.8|192175.8|192218.4|192168.4|192231|192181|192217|192167|17
1726762720000|2024-09-19 16:18:40|192219.1|192169.1|192242.5|192192.5|192242.5|192192.5|192208|192158|12
1726762730000|2024-09-19 16:18:50|192242.1|192192.1|192243.5|192193.5|192243.5|192193.5|192238.5|192188.5|7
1726762740000|2024-09-19 16:19:00|192242.6|192192.6|192238.8|192188.8|192243.1|192193.1|192238.8|192188.8|10
1726762750000|2024-09-19 16:19:10|192237.9|192187.9|192236.9|192186.9|192237.9|192187.9|192236.9|192186.9|2
1726762760000|2024-09-19 16:19:20|192238.9|192188.9|192311.8|192261.8|192314.1|192264.1|192238.9|192188.9|8
1726762770000|2024-09-19 16:19:30|192309.9|192259.9|192331.8|192281.8|192346|192296|192309.9|192259.9|18
1726762780000|2024-09-19 16:19:40|192334.7|192284.7|192348.6|192298.6|192353.5|192303.5|192334.7|192284.7|9
1726762790000|2024-09-19 16:19:50|192351.6|192301.6|192353|192303|192353|192303|192351.6|192301.6|3
1726762800000|2024-09-19 16:20:00|192353.2|192303.2|192407.4|192282.4|192423.2|192336.3|192353.2|192282.4|27
1726762810000|2024-09-19 16:20:10|192406.8|192281.8|192420.1|192295.1|192424|192299|192404.9|192279.9|22
1726762820000|2024-09-19 16:20:20|192418.7|192293.7|192403.5|192278.5|192418.7|192293.7|192403.5|192278.5|6
1726762830000|2024-09-19 16:20:30|192403.9|192278.9|192388.4|192263.4|192404.3|192279.3|192388.4|192263.4|13
1726762840000|2024-09-19 16:20:40|192386.7|192261.7|192395.8|192270.8|192400.7|192275.7|192385.7|192260.7|10
1726762850000|2024-09-19 16:20:50|192402.8|192277.8|192421.8|192296.8|192424.6|192299.6|192400.7|192275.7|15
1726762860000|2024-09-19 16:21:00|192424.1|192299.1|192417|192292|192424.1|192299.1|192415.3|192290.3|15
1726762870000|2024-09-19 16:21:10|192416.5|192291.5|192389.8|192339.8|192416.5|192351|192387|192269.1|20
1726762880000|2024-09-19 16:21:20|192388.5|192338.5|192366.5|192241.5|192388.5|192338.5|192349.3|192241.5|24
1726762890000|2024-09-19 16:21:30|192371.3|192246.3|192374.3|192249.3|192375.4|192250.4|192368.7|192243.7|26
1726762900000|2024-09-19 16:21:40|192373.2|192248.2|192373.8|192248.8|192375.1|192250.1|192372.3|192247.3|24
1726762910000|2024-09-19 16:21:50|192372.9|192247.9|192428.2|192303.2|192439|192314|192367.6|192242.6|24
1726762920000|2024-09-19 16:22:00|192427.3|192302.3|192424|192299|192431.2|192306.2|192424|192299|23
1726762930000|2024-09-19 16:22:10|192428.5|192303.5|192391.9|192266.9|192431.7|192306.7|192391.9|192266.9|30
1726762940000|2024-09-19 16:22:20|192379.9|192254.9|192372.1|192247.1|192379.9|192254.9|192368.6|192243.6|27
1726762950000|2024-09-19 16:22:30|192371.1|192246.1|192359.5|192234.5|192377.3|192252.3|192358.6|192233.6|21
1726762960000|2024-09-19 16:22:40|192360.4|192235.4|192317.1|192192.1|192360.4|192235.4|192315.6|192190.6|18
1726762970000|2024-09-19 16:22:50|192317.5|192192.5|192317.5|192192.5|192318.3|192193.3|192313.3|192188.3|14
1726762980000|2024-09-19 16:23:00|192317|192192|192329.5|192204.5|192330.1|192205.1|192313.7|192188.7|20
1726762990000|2024-09-19 16:23:10|192328.7|192203.7|192319.5|192194.5|192329|192204|192316.3|192191.3|17
1726763000000|2024-09-19 16:23:20|192319.2|192194.2|192292.3|192167.3|192321.1|192196.1|192292.3|192167.3|16
1726763010000|2024-09-19 16:23:30|192288.6|192163.6|192253.4|192203.4|192292.2|192203.4|192238.9|192153.7|19
1726763020000|2024-09-19 16:23:40|192253|192203|192254.2|192204.2|192255.1|192205.1|192250.8|192200.8|13
1726763030000|2024-09-19 16:23:50|192250.7|192200.7|192285.5|192235.5|192286.8|192236.8|192250.7|192200.7|13
1726763040000|2024-09-19 16:24:00|192287.5|192237.5|192377|192252|192377.4|192252.4|192287.5|192209.5|20
1726763050000|2024-09-19 16:24:10|192377.6|192252.6|192387.4|192262.4|192396.2|192271.2|192377|192252|19
1726763060000|2024-09-19 16:24:20|192387.2|192262.2|192379.2|192254.2|192387.2|192262.2|192378.2|192253.2|14
1726763070000|2024-09-19 16:24:30|192379.7|192254.7|192364.5|192239.5|192379.7|192254.7|192360.7|192235.7|15
1726763080000|2024-09-19 16:24:40|192365.9|192240.9|192331.1|192281.1|192375.5|192281.1|192331.1|192240.9|13
1726763090000|2024-09-19 16:24:50|192323.1|192273.1|192333.8|192283.8|192366.2|192283.8|192323.1|192232.2|22
1726763100000|2024-09-19 16:25:00|192335.2|192285.2|192320.9|192195.9|192335.2|192285.2|192300.9|192175.9|28
1726763110000|2024-09-19 16:25:10|192314|192189|192324.5|192199.5|192324.8|192199.8|192311|192186|20
1726763120000|2024-09-19 16:25:20|192324.8|192199.8|192311.7|192186.7|192324.8|192199.8|192309.1|192184.1|16
1726763130000|2024-09-19 16:25:30|192312.5|192187.5|192370.7|192245.7|192372.6|192247.6|192311.2|192186.2|15
1726763140000|2024-09-19 16:25:40|192364.9|192239.9|192380.3|192255.3|192382.5|192257.5|192362|192237|24
1726763150000|2024-09-19 16:25:50|192381.3|192256.3|192380.3|192255.3|192381.3|192256.3|192379.2|192254.2|4
1726763160000|2024-09-19 16:26:00|192379.2|192254.2|192379.1|192254.1|192385.6|192260.6|192376.7|192251.7|16
1726763170000|2024-09-19 16:26:10|192380.2|192255.2|192381.2|192256.2|192381.7|192256.7|192379.2|192254.2|10
1726763180000|2024-09-19 16:26:20|192379.6|192254.6|192355.4|192230.4|192379.6|192254.6|192354.3|192229.3|21
1726763190000|2024-09-19 16:26:30|192357.1|192232.1|192378.1|192253.1|192390|192265|192357.1|192232.1|26
1726763200000|2024-09-19 16:26:40|192379.1|192254.1|192385.5|192260.5|192387.1|192262.1|192376.5|192251.5|11
1726763210000|2024-09-19 16:26:50|192386.4|192261.4|192444.4|192319.4|192446.8|192321.8|192386.4|192261.4|16
1726763220000|2024-09-19 16:27:00|192443.8|192318.8|192467.7|192342.7|192467.7|192342.7|192443.8|192318.8|6
1726763230000|2024-09-19 16:27:10|192466.8|192341.8|192369.5|192319.5|192466.8|192341.8|192362.5|192288.6|28
1726763240000|2024-09-19 16:27:20|192372.5|192322.5|192356.9|192306.9|192372.8|192322.8|192349.4|192299.4|16
1726763250000|2024-09-19 16:27:30|192357.8|192307.8|192359.2|192309.2|192359.2|192309.2|192356|192306|7
1726763260000|2024-09-19 16:27:40|192360.6|192310.6|192377.2|192327.2|192379.6|192329.6|192359|192309|24
1726763270000|2024-09-19 16:27:50|192374|192324|192328|192278|192374|192324|192317.9|192267.9|22
1726763280000|2024-09-19 16:28:00|192330.5|192280.5|192334.3|192284.3|192397.9|192310.1|192330.5|192262.8|21
1726763290000|2024-09-19 16:28:10|192334.2|192284.2|192339.4|192289.4|192364|192314|192329|192279|21
1726763300000|2024-09-19 16:28:20|192340.2|192290.2|192353.3|192303.3|192368.6|192318.6|192340.2|192290.2|23
1726763310000|2024-09-19 16:28:30|192352.6|192302.6|192333.4|192283.4|192355.3|192305.3|192326.2|192276.2|23
1726763320000|2024-09-19 16:28:40|192333.3|192283.3|192369.1|192244.1|192371.2|192284.2|192325.6|192241|19
1726763330000|2024-09-19 16:28:50|192368.7|192243.7|192334.6|192209.6|192370.7|192245.7|192331.2|192206.2|8
1726763340000|2024-09-19 16:29:00|192334.7|192209.7|192353.7|192228.7|192353.7|192228.7|192333.7|192208.7|14
1726763350000|2024-09-19 16:29:10|192358.1|192233.1|192383.4|192258.4|192385|192260|192358.1|192233.1|12
1726763360000|2024-09-19 16:29:20|192387.4|192262.4|192390.3|192265.3|192399.3|192274.3|192382.4|192257.4|10
1726763370000|2024-09-19 16:29:30|192392.3|192267.3|192384.1|192259.1|192396.9|192271.9|192381.4|192256.4|17
1726763380000|2024-09-19 16:29:40|192382.2|192257.2|192365.4|192240.4|192382.2|192257.2|192364.5|192239.5|8
1726763390000|2024-09-19 16:29:50|192365|192240|192369.6|192244.6|192378.5|192253.5|192358.7|192233.7|21
1726763400000|2024-09-19 16:30:00|192368.3|192243.3|192355.6|192230.6|192368.3|192243.3|192348.4|192223.4|18
1726763410000|2024-09-19 16:30:10|192355.4|192230.4|192366.1|192241.1|192367.2|192242.2|192355.4|192230.4|16
1726763420000|2024-09-19 16:30:20|192364.5|192239.5|192367.7|192242.7|192389.2|192264.2|192359.4|192234.4|18
1726763430000|2024-09-19 16:30:30|192366.8|192241.8|192375.4|192250.4|192377.3|192252.3|192357.2|192232.2|20
1726763440000|2024-09-19 16:30:40|192374.9|192249.9|192373.7|192248.7|192375.3|192250.3|192372.3|192247.3|16
1726763450000|2024-09-19 16:30:50|192377.8|192252.8|192386.6|192261.6|192386.6|192261.6|192372.8|192247.8|11
1726763460000|2024-09-19 16:31:00|192387.1|192262.1|192380.8|192255.8|192387.9|192262.9|192380.4|192255.4|15
1726763470000|2024-09-19 16:31:10|192381.6|192256.6|192380.1|192255.1|192381.6|192256.6|192379.6|192254.6|12
1726763480000|2024-09-19 16:31:20|192380.8|192255.8|192353.5|192228.5|192380.8|192255.8|192341.8|192216.8|17
1726763490000|2024-09-19 16:31:30|192354.6|192229.6|192355.6|192230.6|192367.5|192242.5|192347.9|192222.9|17
1726763500000|2024-09-19 16:31:40|192365|192240|192361.4|192236.4|192365|192240|192360.4|192235.4|37
1726763510000|2024-09-19 16:31:50|192360.5|192235.5|192339.2|192214.2|192360.5|192235.5|192339.2|192214.2|14
1726763520000|2024-09-19 16:32:00|192289.8|192239.8|192345.1|192220.1|192349.8|192239.8|192274.6|192203.4|28
1726763530000|2024-09-19 16:32:10|192344.1|192219.1|192335.6|192210.6|192345.8|192220.8|192335.6|192210.6|29
1726763540000|2024-09-19 16:32:20|192335.3|192210.3|192339.4|192214.4|192342|192217|192331.1|192206.1|28
1726763550000|2024-09-19 16:32:30|192338.7|192213.7|192325.5|192200.5|192342|192217|192317.7|192192.7|26
1726763560000|2024-09-19 16:32:40|192317.5|192192.5|192310.2|192185.2|192326.4|192201.4|192297.5|192172.5|24
1726763570000|2024-09-19 16:32:50|192310.1|192185.1|192221.8|192171.8|192310.1|192187.9|192221.3|192159.4|18
1726763580000|2024-09-19 16:33:00|192224.9|192174.9|192226.6|192176.6|192227.1|192177.1|192224.9|192174.9|10
1726763590000|2024-09-19 16:33:10|192227.2|192177.2|192226.5|192176.5|192229.6|192179.6|192226.5|192176.5|13
1726763600000|2024-09-19 16:33:20|192227.2|192177.2|192228.7|192178.7|192228.8|192178.8|192227.2|192177.2|6
1726763610000|2024-09-19 16:33:30|192227|192177|192296.3|192246.3|192296.3|192246.3|192227|192177|17
1726763620000|2024-09-19 16:33:40|192297.5|192247.5|192284.1|192234.1|192312.9|192262.9|192282|192232|23
1726763630000|2024-09-19 16:33:50|192284.4|192234.4|192317.2|192267.2|192318.6|192268.6|192284.4|192234.4|19
1726763640000|2024-09-19 16:34:00|192316.7|192266.7|192260.6|192210.6|192316.7|192266.7|192257.4|192207.4|21
1726763650000|2024-09-19 16:34:10|192258.6|192208.6|192267|192217|192267.1|192217.1|192258.1|192208.1|12
1726763660000|2024-09-19 16:34:20|192266.5|192216.5|192267.3|192217.3|192267.8|192217.8|192265.8|192215.8|13
1726763670000|2024-09-19 16:34:30|192269.7|192219.7|192318.7|192193.7|192320.2|192239.1|192269.7|192189.5|28
1726763680000|2024-09-19 16:34:40|192317.9|192192.9|192322.8|192197.8|192330.3|192205.3|192311.4|192186.4|19
1726763690000|2024-09-19 16:34:50|192321.3|192196.3|192325.6|192200.6|192326.3|192201.3|192313.1|192188.1|27
1726763700000|2024-09-19 16:35:00|192321|192196|192306.3|192181.3|192325.9|192200.9|192306.3|192181.3|14
1726763710000|2024-09-19 16:35:10|192306.7|192181.7|192308|192183|192311.3|192186.3|192286.9|192161.9|12
1726763720000|2024-09-19 16:35:20|192308.7|192183.7|192308.5|192183.5|192314.6|192189.6|192306.7|192181.7|14
1726763730000|2024-09-19 16:35:30|192307.7|192182.7|192390.7|192265.7|192392.4|192267.4|192307.7|192182.7|21
1726763740000|2024-09-19 16:35:40|192386.3|192261.3|192395.6|192270.6|192403.7|192278.7|192385.3|192260.3|21
1726763750000|2024-09-19 16:35:50|192394.3|192269.3|192400.6|192275.6|192400.6|192275.6|192394.3|192269.3|14
1726763760000|2024-09-19 16:36:00|192402|192277|192409.6|192284.6|192410.3|192285.3|192397.7|192272.7|14
1726763770000|2024-09-19 16:36:10|192408.8|192283.8|192409.2|192284.2|192409.8|192284.8|192406.4|192281.4|15
1726763780000|2024-09-19 16:36:20|192405.8|192280.8|192397.1|192272.1|192410.2|192285.2|192397.1|192272.1|15
1726763790000|2024-09-19 16:36:30|192399.2|192274.2|192399.8|192274.8|192399.8|192274.8|192399.2|192274.2|2
1726763800000|2024-09-19 16:36:40|192399.7|192274.7|192408.8|192283.8|192409.6|192284.6|192398.6|192273.6|9
1726763810000|2024-09-19 16:36:50|192405.7|192280.7|192431.2|192306.2|192445.9|192320.9|192405.7|192280.7|14
1726763820000|2024-09-19 16:37:00|192432|192307|192431.4|192306.4|192436.3|192311.3|192425.9|192300.9|12
1726763830000|2024-09-19 16:37:10|192430.8|192305.8|192430.1|192305.1|192431|192306|192428.3|192303.3|6
1726763840000|2024-09-19 16:37:20|192432.8|192307.8|192427.9|192302.9|192434.2|192309.2|192427|192302|17
1726763850000|2024-09-19 16:37:30|192428.1|192303.1|192402.9|192277.9|192428.4|192303.4|192399.8|192274.8|9
1726763860000|2024-09-19 16:37:40|192403.9|192278.9|192403.6|192278.6|192404.8|192279.8|192402.1|192277.1|10
1726763870000|2024-09-19 16:37:50|192402.6|192277.6|192409.2|192284.2|192409.6|192284.6|192400.6|192275.6|6
1726763880000|2024-09-19 16:38:00|192409.8|192284.8|192448.3|192323.3|192452.4|192327.4|192409.8|192284.8|8
1726763890000|2024-09-19 16:38:10|192451.2|192326.2|192450.6|192325.6|192451.6|192326.6|192447.6|192322.6|10
1726763900000|2024-09-19 16:38:20|192449.4|192324.4|192480.2|192355.2|192512.3|192387.3|192436.6|192311.6|23
1726763910000|2024-09-19 16:38:30|192477.5|192352.5|192476.8|192351.8|192484.5|192359.5|192474.2|192349.2|30
1726763920000|2024-09-19 16:38:40|192476.6|192351.6|192504.7|192379.7|192504.7|192379.7|192476.6|192351.6|14
1726763930000|2024-09-19 16:38:50|192505.6|192380.6|192533.7|192408.7|192540.1|192415.1|192505.5|192380.5|16
1726763940000|2024-09-19 16:39:00|192515.9|192390.9|192455.1|192405.1|192520|192405.1|192453.6|192387|17
1726763950000|2024-09-19 16:39:10|192446|192396|192451.1|192401.1|192454.1|192404.1|192434.7|192384.7|23
1726763960000|2024-09-19 16:39:20|192450.9|192400.9|192421.8|192371.8|192451.9|192401.9|192411.7|192361.7|18
1726763970000|2024-09-19 16:39:30|192422.6|192372.6|192423.7|192373.7|192423.7|192373.7|192419.7|192369.7|18
1726763980000|2024-09-19 16:39:40|192443.7|192393.7|192465.2|192340.2|192465.2|192393.7|192421.4|192338.2|14
1726763990000|2024-09-19 16:39:50|192466.7|192341.7|192467.7|192342.7|192469.2|192344.2|192466.7|192341.7|3
1726764000000|2024-09-19 16:40:00|192469.6|192344.6|192514.7|192389.7|192518.7|192393.7|192469.6|192344.6|13
1726764010000|2024-09-19 16:40:10|192515.7|192390.7|192541.3|192416.3|192550.5|192425.5|192515.7|192390.7|7
1726764020000|2024-09-19 16:40:20|192539.5|192414.5|192594.6|192469.6|192596|192471|192525.1|192400.1|18
1726764030000|2024-09-19 16:40:30|192588.2|192463.2|192503.1|192378.1|192588.2|192463.2|192497.5|192372.5|17
1726764040000|2024-09-19 16:40:40|192503.3|192378.3|192587.5|192462.5|192595|192470|192503.3|192378.3|15
1726764050000|2024-09-19 16:40:50|192586.3|192461.3|192615.6|192490.6|192621.8|192496.8|192583.8|192458.8|16
1726764060000|2024-09-19 16:41:00|192614.2|192489.2|192603.4|192478.4|192614.2|192489.2|192602.2|192477.2|18
1726764070000|2024-09-19 16:41:10|192604.3|192479.3|192622.5|192497.5|192625.4|192500.4|192604.3|192479.3|19
1726764080000|2024-09-19 16:41:20|192630.6|192505.6|192623|192498|192665.1|192540.1|192619.7|192494.7|16
1726764090000|2024-09-19 16:41:30|192622.7|192497.7|192679.6|192554.6|192692.6|192567.6|192615.3|192490.3|20
1726764100000|2024-09-19 16:41:40|192680.7|192555.7|192665.3|192540.3|192698.6|192573.6|192663.7|192538.7|18
1726764110000|2024-09-19 16:41:50|192660.9|192535.9|192675.3|192550.3|192684.1|192559.1|192660.8|192535.8|24
1726764120000|2024-09-19 16:42:00|192676.8|192551.8|192685.5|192560.5|192706.5|192581.5|192676|192551|27
1726764130000|2024-09-19 16:42:10|192687.5|192562.5|192710.1|192585.1|192737.7|192612.7|192687.5|192562.5|31
1726764140000|2024-09-19 16:42:20|192709.8|192584.8|192672.6|192547.6|192709.8|192584.8|192668.4|192543.4|14
1726764150000|2024-09-19 16:42:30|192672.2|192547.2|192670.1|192545.1|192674.4|192549.4|192649.7|192524.7|17
1726764160000|2024-09-19 16:42:40|192671.4|192546.4|192675.8|192550.8|192676.7|192551.7|192670.6|192545.6|14
1726764170000|2024-09-19 16:42:50|192677.1|192552.1|192720.9|192595.9|192725.2|192600.2|192677.1|192552.1|21
1726764180000|2024-09-19 16:43:00|192720.3|192595.3|192683.2|192558.2|192726.9|192601.9|192679.2|192554.2|33
1726764190000|2024-09-19 16:43:10|192686.5|192561.5|192698.1|192573.1|192698.7|192573.7|192686.5|192561.5|5
1726764200000|2024-09-19 16:43:20|192698|192573|192670.5|192545.5|192698|192573|192670|192545|16
1726764210000|2024-09-19 16:43:30|192670.6|192545.6|192711.7|192586.7|192718.8|192593.8|192670.6|192545.6|12
1726764220000|2024-09-19 16:43:40|192711.5|192586.5|192729|192604|192769.5|192644.5|192709.1|192584.1|20
1726764230000|2024-09-19 16:43:50|192729.4|192604.4|192740.2|192615.2|192748|192623|192729.4|192604.4|11
1726764240000|2024-09-19 16:44:00|192740.6|192615.6|192718.9|192593.9|192740.6|192615.6|192718.9|192593.9|14
1726764250000|2024-09-19 16:44:10|192714.9|192589.9|192737.9|192612.9|192738.2|192613.2|192698.4|192573.4|16
1726764260000|2024-09-19 16:44:20|192737.3|192612.3|192744.7|192619.7|192747.8|192622.8|192737.3|192612.3|11
1726764270000|2024-09-19 16:44:30|192750.7|192625.7|192766.5|192641.5|192790.8|192665.8|192750.7|192625.7|12
1726764280000|2024-09-19 16:44:40|192768.3|192643.3|192765.4|192640.4|192768.6|192643.6|192765.4|192640.4|3
1726764290000|2024-09-19 16:44:50|192764.7|192639.7|192765.6|192640.6|192766.3|192641.3|192764.3|192639.3|6
1726764300000|2024-09-19 16:45:00|192765.7|192640.7|192805.7|192680.7|192808|192683|192765.7|192640.7|16
1726764310000|2024-09-19 16:45:10|192797.7|192672.7|192794.6|192669.6|192800.2|192675.2|192790.6|192665.6|14
1726764320000|2024-09-19 16:45:20|192795.6|192670.6|192787.7|192662.7|192796.5|192671.5|192785.6|192660.6|19
1726764330000|2024-09-19 16:45:30|192795.3|192670.3|192782.3|192657.3|192795.3|192670.3|192782.3|192657.3|10
1726764340000|2024-09-19 16:45:40|192776.8|192651.8|192776.7|192651.7|192777.5|192652.5|192773|192648|9
1726764350000|2024-09-19 16:45:50|192774.7|192649.7|192743|192618|192774.7|192649.7|192724.3|192599.3|25
1726764360000|2024-09-19 16:46:00|192742.2|192617.2|192737.7|192612.7|192743.1|192618.1|192725.3|192600.3|21
1726764370000|2024-09-19 16:46:10|192737|192612|192829.7|192704.7|192831.3|192706.3|192737|192612|16
1726764380000|2024-09-19 16:46:20|192827.7|192702.7|192771.4|192721.4|192828.5|192727.1|192771.4|192696.5|19
1726764390000|2024-09-19 16:46:30|192804.6|192679.6|192775.5|192650.5|192810.2|192685.2|192769.1|192644.1|15
1726764400000|2024-09-19 16:46:40|192775.4|192650.4|192776.6|192651.6|192781.8|192656.8|192775.4|192650.4|19
1726764410000|2024-09-19 16:46:50|192775.9|192650.9|192777.8|192652.8|192780.9|192655.9|192771.8|192646.8|13
1726764420000|2024-09-19 16:47:00|192777.1|192652.1|192779.6|192654.6|192779.9|192654.9|192770|192645|11
1726764430000|2024-09-19 16:47:10|192780|192655|192777.4|192652.4|192780.5|192655.5|192774.9|192649.9|18
1726764440000|2024-09-19 16:47:20|192776.3|192651.3|192733.9|192608.9|192777.2|192652.2|192733.9|192608.9|12
1726764450000|2024-09-19 16:47:30|192733.6|192608.6|192736.8|192611.8|192739.2|192614.2|192733.6|192608.6|10
1726764460000|2024-09-19 16:47:40|192734|192609|192783.5|192658.5|192785.5|192660.5|192734|192609|20
1726764470000|2024-09-19 16:47:50|192783.6|192658.6|192788.5|192663.5|192788.5|192663.5|192783.6|192658.6|11
1726764480000|2024-09-19 16:48:00|192787.1|192662.1|192814.4|192689.4|192827.6|192702.6|192787|192662|30
1726764490000|2024-09-19 16:48:10|192814.7|192689.7|192805.4|192680.4|192825.8|192700.8|192805.4|192680.4|14
1726764500000|2024-09-19 16:48:20|192821.6|192696.6|192817.9|192692.9|192821.9|192696.9|192816.2|192691.2|27
1726764510000|2024-09-19 16:48:30|192818.1|192693.1|192820.8|192695.8|192820.8|192695.8|192811.3|192686.3|22
1726764520000|2024-09-19 16:48:40|192827|192702|192851.5|192726.5|192856.6|192731.6|192827|192702|20
1726764530000|2024-09-19 16:48:50|192852|192727|192802.7|192752.7|192855.3|192772.3|192802.7|192726.9|18
1726764540000|2024-09-19 16:49:00|192803.4|192753.4|192849.2|192799.2|192875.2|192825.2|192802.6|192752.6|25
1726764550000|2024-09-19 16:49:10|192853.2|192803.2|192851.2|192801.2|192853.2|192803.2|192846.5|192796.5|14
1726764560000|2024-09-19 16:49:20|192847.4|192797.4|192873.4|192748.4|192873.8|192800.2|192847.2|192744.3|18
1726764570000|2024-09-19 16:49:30|192874.1|192749.1|192842.4|192792.4|192874.1|192794.8|192829.2|192749.1|18
1726764580000|2024-09-19 16:49:40|192842.3|192792.3|192870.5|192745.5|192880.6|192792.3|192842.3|192739.7|13
1726764590000|2024-09-19 16:49:50|192871|192746|192886.6|192761.6|192890.1|192765.1|192865.8|192740.8|19
1726764600000|2024-09-19 16:50:00|192885.4|192760.4|192893.8|192768.8|192895.5|192770.5|192885.1|192760.1|9
1726764610000|2024-09-19 16:50:10|192894.2|192769.2|192895.1|192770.1|192896.6|192771.6|192893.9|192768.9|9
1726764620000|2024-09-19 16:50:20|192894.6|192769.6|192846.8|192796.8|192896.4|192798.7|192846.8|192759.4|19
1726764630000|2024-09-19 16:50:30|192847.8|192797.8|192838.4|192788.4|192847.8|192797.8|192833.3|192783.3|18
1726764640000|2024-09-19 16:50:40|192838.2|192788.2|192831.9|192781.9|192838.2|192788.2|192828.4|192778.4|13
1726764650000|2024-09-19 16:50:50|192834.1|192784.1|192837.4|192787.4|192846.7|192796.7|192830.4|192780.4|14
1726764660000|2024-09-19 16:51:00|192829.2|192779.2|192822.6|192697.6|192829.8|192779.2|192817.4|192692.4|13
1726764670000|2024-09-19 16:51:10|192823.2|192698.2|192793.1|192668.1|192823.5|192698.5|192793.1|192668.1|19
1726764680000|2024-09-19 16:51:20|192791.8|192666.8|192790.3|192665.3|192791.8|192666.8|192780.7|192655.7|16
1726764690000|2024-09-19 16:51:30|192789.8|192664.8|192750.2|192700.2|192792.1|192703.1|192749.2|192664.3|16
1726764700000|2024-09-19 16:51:40|192750.3|192700.3|192763.5|192713.5|192764|192714|192749.1|192699.1|14
1726764710000|2024-09-19 16:51:50|192763.8|192713.8|192758.7|192708.7|192763.8|192713.8|192755.2|192705.2|15
1726764720000|2024-09-19 16:52:00|192760.4|192710.4|192767.2|192717.2|192768.8|192718.8|192746.1|192696.1|27
1726764730000|2024-09-19 16:52:10|192766.7|192716.7|192743.3|192693.3|192767.1|192717.1|192740.9|192690.9|22
1726764740000|2024-09-19 16:52:20|192743|192693|192743|192693|192754.7|192704.7|192735.3|192685.3|23
1726764750000|2024-09-19 16:52:30|192742.7|192692.7|192752.9|192702.9|192753|192703|192740.7|192690.7|29
1726764760000|2024-09-19 16:52:40|192751.7|192701.7|192754.2|192704.2|192754.4|192704.4|192751.4|192701.4|12
1726764770000|2024-09-19 16:52:50|192753.9|192703.9|192754.1|192704.1|192756.3|192706.3|192752.8|192702.8|22
1726764780000|2024-09-19 16:53:00|192754.5|192704.5|192750.9|192700.9|192754.5|192704.5|192747.6|192697.6|25
1726764790000|2024-09-19 16:53:10|192750.4|192700.4|192698.9|192648.9|192753|192703|192692.2|192642.2|22
1726764800000|2024-09-19 16:53:20|192698.7|192648.7|192739.7|192614.7|192741.4|192658.3|192694.5|192614.7|21
1726764810000|2024-09-19 16:53:30|192739.1|192614.1|192739.2|192614.2|192739.6|192614.6|192737.1|192612.1|8
1726764820000|2024-09-19 16:53:40|192738|192613|192747.6|192622.6|192756.3|192631.3|192738|192613|16
1726764830000|2024-09-19 16:53:50|192744.6|192619.6|192740.4|192615.4|192758.2|192633.2|192740.4|192615.4|25
1726764840000|2024-09-19 16:54:00|192737.7|192612.7|192753.1|192628.1|192754.4|192629.4|192737.1|192612.1|13
1726764850000|2024-09-19 16:54:10|192750.5|192625.5|192742.7|192617.7|192751.6|192626.6|192740.5|192615.5|20
1726764860000|2024-09-19 16:54:20|192742.1|192617.1|192741.3|192616.3|192742.1|192617.1|192739.3|192614.3|6
1726764870000|2024-09-19 16:54:30|192736.6|192611.6|192736.5|192611.5|192738.1|192613.1|192736.5|192611.5|3
1726764880000|2024-09-19 16:54:40|192736.4|192611.4|192737.4|192612.4|192743|192618|192736.4|192611.4|9
1726764890000|2024-09-19 16:54:50|192737.8|192612.8|192737.8|192612.8|192737.8|192612.8|192737.8|192612.8|1
1726764900000|2024-09-19 16:55:00|192737.9|192612.9|192745.3|192620.3|192747.8|192622.8|192737.9|192612.9|7
1726764910000|2024-09-19 16:55:10|192746.2|192621.2|192710.8|192660.8|192749.3|192662.3|192705|192621.2|19
1726764920000|2024-09-19 16:55:20|192711.8|192661.8|192703.2|192653.2|192712.7|192662.7|192702.9|192652.9|21
1726764930000|2024-09-19 16:55:30|192704.5|192654.5|192705|192655|192709.8|192659.8|192702.6|192652.6|18
1726764940000|2024-09-19 16:55:40|192708.8|192658.8|192702.6|192652.6|192712.7|192662.7|192702.2|192652.2|25
1726764950000|2024-09-19 16:55:50|192703.3|192653.3|192711.9|192661.9|192712.1|192662.1|192702.9|192652.9|26
1726764960000|2024-09-19 16:56:00|192711.5|192661.5|192719.2|192669.2|192725.1|192675.1|192711.5|192661.5|27
1726764970000|2024-09-19 16:56:10|192718.8|192668.8|192766.2|192641.2|192766.2|192691.8|192718.8|192640.2|29
1726764980000|2024-09-19 16:56:20|192769|192644|192755.9|192705.9|192796.3|192708.7|192750.6|192644|24
1726764990000|2024-09-19 16:56:30|192756.6|192706.6|192747.1|192697.1|192757.6|192707.6|192745|192695|24
1726765000000|2024-09-19 16:56:40|192747.5|192697.5|192748.3|192698.3|192748.3|192698.3|192743.7|192693.7|8
1726765010000|2024-09-19 16:56:50|192744.6|192694.6|192756.2|192706.2|192758.3|192708.3|192744.6|192694.6|14
1726765020000|2024-09-19 16:57:00|192758.5|192708.5|192816.6|192691.6|192817.6|192737|192752.7|192691.6|28
1726765030000|2024-09-19 16:57:10|192816.2|192691.2|192823.1|192698.1|192823.4|192698.4|192808.6|192683.6|29
1726765040000|2024-09-19 16:57:20|192819.1|192694.1|192812.5|192687.5|192819.1|192694.1|192808.2|192683.2|16
1726765050000|2024-09-19 16:57:30|192813.3|192688.3|192813.1|192688.1|192818|192693|192810.8|192685.8|17
1726765060000|2024-09-19 16:57:40|192814.2|192689.2|192788.1|192663.1|192814.2|192689.2|192778.2|192653.2|8
1726765070000|2024-09-19 16:57:50|192787.4|192662.4|192794.5|192669.5|192794.5|192669.5|192787.4|192662.4|7
1726765080000|2024-09-19 16:58:00|192794.4|192669.4|192821.8|192696.8|192830|192705|192794.4|192669.4|30
1726765090000|2024-09-19 16:58:10|192823.1|192698.1|192807.7|192757.7|192846.1|192762.1|192803.9|192698.1|24
1726765100000|2024-09-19 16:58:20|192807.2|192757.2|192800.4|192750.4|192811.8|192761.8|192796.7|192746.7|29
1726765110000|2024-09-19 16:58:30|192801.2|192751.2|192783.2|192733.2|192802|192752|192782.7|192732.7|23
1726765120000|2024-09-19 16:58:40|192783.7|192733.7|192781.3|192731.3|192783.7|192733.7|192779.2|192729.2|20
1726765130000|2024-09-19 16:58:50|192784.7|192734.7|192786.2|192661.2|192810.8|192736.1|192781.4|192661.2|17
1726765140000|2024-09-19 16:59:00|192789.5|192664.5|192783.9|192658.9|192791.2|192666.2|192763.4|192638.4|30
1726765150000|2024-09-19 16:59:10|192782.6|192657.6|192726.2|192601.2|192784.2|192659.2|192722.4|192597.4|11
1726765160000|2024-09-19 16:59:20|192725.4|192600.4|192721.7|192596.7|192728.4|192603.4|192721.7|192596.7|12
1726765170000|2024-09-19 16:59:30|192724|192599|192724.5|192599.5|192725.9|192600.9|192721.6|192596.6|11
1726765180000|2024-09-19 16:59:40|192724.1|192599.1|192724|192599|192724.9|192599.9|192724|192599|3
1726765190000|2024-09-19 16:59:50|192723.6|192598.6|192723.7|192598.7|192724.8|192599.8|192722.4|192597.4|8
1726765200000|2024-09-19 17:00:00|192726.7|192601.7|192722.3|192597.3|192727.5|192643.6|192680.5|192595.6|28
1726765210000|2024-09-19 17:00:10|192722|192597|192728.3|192603.3|192734.5|192609.5|192722|192597|29
1726765220000|2024-09-19 17:00:20|192726.3|192601.3|192728.5|192603.5|192731.5|192606.5|192725.3|192600.3|17
1726765230000|2024-09-19 17:00:30|192728.9|192603.9|192731|192606|192731|192606|192723.9|192598.9|14
1726765240000|2024-09-19 17:00:40|192732.7|192607.7|192729.6|192604.6|192732.7|192607.7|192729.6|192604.6|4
1726765250000|2024-09-19 17:00:50|192731.2|192606.2|192737.2|192612.2|192737.2|192612.2|192731|192606|9
1726765260000|2024-09-19 17:01:00|192740.3|192615.3|192751.6|192626.6|192772.4|192647.4|192740.3|192615.3|26
1726765270000|2024-09-19 17:01:10|192755.4|192630.4|192787|192662|192807.3|192682.3|192751.9|192626.9|30
1726765280000|2024-09-19 17:01:20|192786.8|192661.8|192791.1|192666.1|192793.8|192668.8|192785.5|192660.5|32
1726765290000|2024-09-19 17:01:30|192791.4|192666.4|192775.9|192650.9|192792.1|192667.1|192772.8|192647.8|32
1726765300000|2024-09-19 17:01:40|192776|192651|192789.7|192664.7|192791.6|192666.6|192775.2|192650.2|29
1726765310000|2024-09-19 17:01:50|192788.4|192663.4|192792.9|192667.9|192792.9|192667.9|192774.7|192649.7|32
1726765320000|2024-09-19 17:02:00|192786|192661|192788.4|192663.4|192790|192665|192785.3|192660.3|37
1726765330000|2024-09-19 17:02:10|192789.1|192664.1|192783.9|192658.9|192789.1|192664.1|192776.3|192651.3|32
1726765340000|2024-09-19 17:02:20|192782.1|192657.1|192781.9|192656.9|192783.8|192658.8|192768.3|192643.3|27
1726765350000|2024-09-19 17:02:30|192782.1|192657.1|192797|192672|192799.2|192674.2|192782.1|192657.1|22
1726765360000|2024-09-19 17:02:40|192795.9|192670.9|192798.5|192673.5|192800.3|192675.3|192792.5|192667.5|26
1726765370000|2024-09-19 17:02:50|192798.4|192673.4|192798.5|192673.5|192800.3|192675.3|192793.4|192668.4|34
1726765380000|2024-09-19 17:03:00|192798.2|192673.2|192797.3|192672.3|192800|192675|192797.3|192672.3|29
1726765390000|2024-09-19 17:03:10|192797.4|192672.4|192793.1|192668.1|192799.7|192674.7|192792.1|192667.1|14
1726765400000|2024-09-19 17:03:20|192784.5|192659.5|192783.2|192658.2|192786.5|192661.5|192777.8|192652.8|9
1726765410000|2024-09-19 17:03:30|192783|192658|192748|192623|192786.4|192661.4|192738.9|192613.9|17
1726765420000|2024-09-19 17:03:40|192747.5|192622.5|192760.1|192635.1|192764|192639|192747.2|192622.2|20
1726765430000|2024-09-19 17:03:50|192761.9|192636.9|192790.2|192665.2|192792|192667|192756.8|192631.8|11
1726765440000|2024-09-19 17:04:00|192793.9|192668.9|192788.6|192663.6|192793.9|192668.9|192784|192659|18
1726765450000|2024-09-19 17:04:10|192788.1|192663.1|192793.4|192668.4|192795.2|192670.2|192788.1|192663.1|17
1726765460000|2024-09-19 17:04:20|192794.7|192669.7|192757.2|192632.2|192794.7|192669.7|192755.3|192630.3|11
1726765470000|2024-09-19 17:04:30|192757.5|192632.5|192758.3|192633.3|192763|192638|192737.6|192612.6|30
1726765480000|2024-09-19 17:04:40|192758.7|192633.7|192757.5|192632.5|192760.3|192635.3|192753.7|192628.7|26
1726765490000|2024-09-19 17:04:50|192758.2|192633.2|192758.2|192633.2|192760.9|192635.9|192752.4|192627.4|36
1726765500000|2024-09-19 17:05:00|192757.5|192632.5|192763.2|192638.2|192774.4|192649.4|192749.9|192624.9|33
1726765510000|2024-09-19 17:05:10|192759.7|192634.7|192766.5|192641.5|192775.7|192650.7|192759.7|192634.7|24
1726765520000|2024-09-19 17:05:20|192765.6|192640.6|192765.1|192640.1|192770.2|192645.2|192764.3|192639.3|16
1726765530000|2024-09-19 17:05:30|192766|192641|192761.7|192636.7|192776.3|192651.3|192759.4|192634.4|33
1726765540000|2024-09-19 17:05:40|192761.5|192636.5|192761.9|192636.9|192763.8|192638.8|192757.9|192632.9|24
1726765550000|2024-09-19 17:05:50|192762.4|192637.4|192761.9|192636.9|192762.4|192637.4|192757.5|192632.5|15
1726765560000|2024-09-19 17:06:00|192762.9|192637.9|192776.4|192651.4|192779.9|192654.9|192761.6|192636.6|30
1726765570000|2024-09-19 17:06:10|192775.4|192650.4|192775.6|192650.6|192779.1|192654.1|192773.7|192648.7|30
1726765580000|2024-09-19 17:06:20|192774.6|192649.6|192773.1|192648.1|192775.5|192650.5|192772.2|192647.2|19
1726765590000|2024-09-19 17:06:30|192773.9|192648.9|192828|192703|192836|192711|192773.9|192648.9|31
1726765600000|2024-09-19 17:06:40|192832.4|192707.4|192863.9|192738.9|192867.9|192742.9|192825.6|192700.6|28
1726765610000|2024-09-19 17:06:50|192864.3|192739.3|192864.1|192739.1|192866.8|192741.8|192862.1|192737.1|15
1726765620000|2024-09-19 17:07:00|192865.8|192740.8|192908.4|192783.4|192914.4|192789.4|192865.8|192740.8|29
1726765630000|2024-09-19 17:07:10|192909.5|192784.5|192943.1|192818.1|192957.9|192873|192909.5|192784.5|34
1726765640000|2024-09-19 17:07:20|192942.2|192817.2|192942.2|192817.2|192942.4|192817.4|192921.7|192796.7|26
1726765650000|2024-09-19 17:07:30|192941.9|192816.9|192941|192816|192945.4|192820.4|192938.4|192813.4|33
1726765660000|2024-09-19 17:07:40|192922.8|192797.8|192921.8|192796.8|192923.4|192798.4|192921.1|192796.1|13
1726765670000|2024-09-19 17:07:50|192922.8|192797.8|192884.7|192834.7|192925.6|192835.3|192884.7|192797.8|8
1726765680000|2024-09-19 17:08:00|192885.1|192835.1|192886.8|192836.8|192887.4|192837.4|192885|192835|19
1726765690000|2024-09-19 17:08:10|192885.8|192835.8|192872.4|192822.4|192886.7|192836.7|192871.6|192821.6|12
1726765700000|2024-09-19 17:08:20|192873.1|192823.1|192878.5|192828.5|192879.6|192829.6|192872.2|192822.2|20
1726765710000|2024-09-19 17:08:30|192877.6|192827.6|192886.8|192836.8|192891.5|192841.5|192877.6|192827.6|16
1726765720000|2024-09-19 17:08:40|192886.5|192836.5|192883.6|192833.6|192889.9|192839.9|192881.2|192831.2|18
1726765730000|2024-09-19 17:08:50|192888.4|192838.4|192882.6|192832.6|192888.4|192838.4|192878.5|192828.5|20
1726765740000|2024-09-19 17:09:00|192883.9|192833.9|192895|192845|192895|192845|192876.9|192826.9|22
1726765750000|2024-09-19 17:09:10|192895.5|192845.5|192896.4|192846.4|192896.8|192846.8|192894.9|192844.9|6
1726765760000|2024-09-19 17:09:20|192896.5|192846.5|192885.7|192835.7|192896.5|192846.5|192884.1|192834.1|10
1726765770000|2024-09-19 17:09:30|192923.7|192798.7|192920.6|192795.6|192923.7|192798.7|192920.5|192795.5|5
1726765780000|2024-09-19 17:09:40|192920.1|192795.1|192916.4|192791.4|192922.8|192797.8|192916.4|192791.4|13
1726765790000|2024-09-19 17:09:50|192915.7|192790.7|192921.3|192796.3|192921.3|192796.3|192915|192790|5
1726765800000|2024-09-19 17:10:00|192928.8|192803.8|192926|192801|192929.2|192804.2|192924.7|192799.7|17
1726765810000|2024-09-19 17:10:10|192925.8|192800.8|192926.5|192801.5|192926.5|192801.5|192924.1|192799.1|9
1726765820000|2024-09-19 17:10:20|192927.3|192802.3|192960.9|192835.9|192964.6|192839.6|192927.3|192802.3|11
1726765830000|2024-09-19 17:10:30|192959.9|192834.9|192894.5|192769.5|192959.9|192858.7|192892.2|192767.2|17
1726765840000|2024-09-19 17:10:40|192898.9|192773.9|192901.6|192776.6|192903.1|192778.1|192896.9|192771.9|12
1726765850000|2024-09-19 17:10:50|192903.8|192778.8|192903.9|192778.9|192907.9|192782.9|192903|192778|10
1726765860000|2024-09-19 17:11:00|192898.6|192773.6|192895.6|192770.6|192898.7|192773.7|192895.6|192770.6|5
1726765870000|2024-09-19 17:11:10|192895.9|192770.9|192894.9|192769.9|192896.5|192771.5|192892.2|192767.2|11
1726765880000|2024-09-19 17:11:20|192895.9|192770.9|192895.9|192770.9|192895.9|192770.9|192895.9|192770.9|1
1726765890000|2024-09-19 17:11:30|192895.5|192770.5|192897.2|192772.2|192897.2|192772.2|192895.5|192770.5|2
1726765900000|2024-09-19 17:11:40|192903.1|192778.1|192889.9|192764.9|192903.1|192778.1|192889.9|192764.9|7
1726765910000|2024-09-19 17:11:50|192885.8|192760.8|192846.1|192721.1|192885.8|192760.8|192828|192703|28
1726765920000|2024-09-19 17:12:00|192845|192720|192859.7|192734.7|192860.3|192735.3|192845|192720|15
1726765930000|2024-09-19 17:12:10|192859.3|192734.3|192888|192763|192889.3|192764.3|192859.3|192734.3|19
1726765940000|2024-09-19 17:12:20|192883|192758|192801.2|192751.2|192883|192792.8|192801.2|192751.2|14
1726765950000|2024-09-19 17:12:30|192802.6|192752.6|192809.1|192759.1|192828.3|192778.3|192802.1|192752.1|10
1726765960000|2024-09-19 17:12:40|192807.6|192757.6|192810|192760|192810.6|192760.6|192807.2|192757.2|13
1726765970000|2024-09-19 17:12:50|192810.8|192760.8|192810|192760|192810.8|192760.8|192810|192760|2
1726765980000|2024-09-19 17:13:00|192808.8|192758.8|192790.5|192740.5|192810.4|192760.4|192789.7|192739.7|9
1726765990000|2024-09-19 17:13:10|192789.8|192739.8|192801.3|192676.3|192801.3|192739.8|192755.3|192661.3|23
1726766000000|2024-09-19 17:13:20|192798.2|192673.2|192806.2|192681.2|192806.3|192681.3|192798.2|192673.2|9
1726766010000|2024-09-19 17:13:30|192806|192681|192807.4|192682.4|192814.2|192689.2|192806|192681|18
1726766020000|2024-09-19 17:13:40|192808.7|192683.7|192805.7|192680.7|192820.9|192695.9|192804.9|192679.9|20
1726766030000|2024-09-19 17:13:50|192805.4|192680.4|192813|192688|192813|192688|192804.4|192679.4|12
1726766040000|2024-09-19 17:14:00|192812|192687|192808.1|192683.1|192819.3|192694.3|192807.3|192682.3|14
1726766050000|2024-09-19 17:14:10|192807.1|192682.1|192807.6|192682.6|192808.6|192683.6|192807.1|192682.1|3
1726766060000|2024-09-19 17:14:20|192807.3|192682.3|192806.2|192681.2|192807.3|192682.3|192806.2|192681.2|2
1726766070000|2024-09-19 17:14:30|192805|192680|192806.1|192681.1|192806.1|192681.1|192805|192680|2
1726766080000|2024-09-19 17:14:40|192803.8|192678.8|192708.6|192658.6|192803.8|192714.4|192708.5|192658.5|20
1726766090000|2024-09-19 17:14:50|192713|192663|192715.2|192665.2|192718.6|192668.6|192710.3|192660.3|28
1726766100000|2024-09-19 17:15:00|192719.1|192669.1|192753.3|192628.3|192757.4|192669.7|192714.3|192625.2|21
1726766110000|2024-09-19 17:15:10|192753.2|192628.2|192751.9|192626.9|192755.6|192630.6|192751.9|192626.9|7
1726766120000|2024-09-19 17:15:20|192752.3|192627.3|192707.1|192657.1|192752.3|192665.2|192706.2|192627.3|12
1726766130000|2024-09-19 17:15:30|192707.4|192657.4|192707|192657|192715.5|192665.5|192705|192655|24
1726766140000|2024-09-19 17:15:40|192704.1|192654.1|192699.3|192649.3|192704.1|192654.1|192695.8|192645.8|14
1726766150000|2024-09-19 17:15:50|192700.2|192650.2|192708.8|192658.8|192716.7|192666.7|192699.4|192649.4|10
1726766160000|2024-09-19 17:16:00|192709.8|192659.8|192712.9|192662.9|192730.1|192680.1|192709.8|192659.8|6
1726766170000|2024-09-19 17:16:10|192712.1|192662.1|192712.1|192662.1|192716.9|192666.9|192712.1|192662.1|7
1726766180000|2024-09-19 17:16:20|192709.8|192659.8|192703.9|192653.9|192709.8|192659.8|192703.2|192653.2|5
1726766190000|2024-09-19 17:16:30|192703.2|192653.2|192707.1|192657.1|192708.6|192658.6|192703.2|192653.2|13
1726766200000|2024-09-19 17:16:40|192707.9|192657.9|192705|192655|192708|192658|192704|192654|14
1726766210000|2024-09-19 17:16:50|192703.6|192653.6|192710|192660|192710.9|192660.9|192702.6|192652.6|10
1726766220000|2024-09-19 17:17:00|192707.5|192657.5|192708.4|192658.4|192709.8|192659.8|192705.5|192655.5|10
1726766230000|2024-09-19 17:17:10|192706.1|192656.1|192710.8|192660.8|192711.5|192661.5|192703.9|192653.9|9
1726766240000|2024-09-19 17:17:20|192713|192663|192688.4|192638.4|192713|192663|192680.3|192630.3|11
1726766250000|2024-09-19 17:17:30|192687.5|192637.5|192688.9|192638.9|192689.7|192639.7|192687.5|192637.5|8
1726766260000|2024-09-19 17:17:40|192688.1|192638.1|192696.2|192646.2|192698.4|192648.4|192688.1|192638.1|10
1726766270000|2024-09-19 17:17:50|192696.6|192646.6|192711.7|192661.7|192711.7|192661.7|192696.6|192646.6|11
1726766280000|2024-09-19 17:18:00|192712.4|192662.4|192692.6|192642.6|192733.7|192683.7|192690.4|192640.4|21
1726766290000|2024-09-19 17:18:10|192692.8|192642.8|192664.8|192614.8|192693|192643|192659.2|192609.2|17
1726766300000|2024-09-19 17:18:20|192664.2|192614.2|192664.8|192614.8|192667.7|192617.7|192647.7|192597.7|13
1726766310000|2024-09-19 17:18:30|192664.1|192614.1|192653.5|192603.5|192664.7|192614.7|192643.9|192593.9|16
1726766320000|2024-09-19 17:18:40|192652.8|192602.8|192704.5|192654.5|192708.8|192658.8|192651.4|192601.4|22
1726766330000|2024-09-19 17:18:50|192709.9|192659.9|192699.1|192649.1|192711.6|192661.6|192690.9|192640.9|22
1726766340000|2024-09-19 17:19:00|192698.8|192648.8|192705.8|192655.8|192705.8|192655.8|192693.7|192643.7|28
1726766350000|2024-09-19 17:19:10|192703.3|192653.3|192704.6|192654.6|192709.2|192659.2|192701.5|192651.5|27
1726766360000|2024-09-19 17:19:20|192702|192652|192706.3|192656.3|192707.3|192657.3|192701.4|192651.4|13
1726766370000|2024-09-19 17:19:30|192707.1|192657.1|192776.5|192651.5|192776.5|192695.1|192706.2|192627.9|26
1726766380000|2024-09-19 17:19:40|192776.1|192651.1|192749.9|192624.9|192780.4|192655.4|192749.5|192624.5|25
1726766390000|2024-09-19 17:19:50|192753.9|192628.9|192658.7|192608.7|192753.9|192628.9|192658.7|192561.8|22
1726766400000|2024-09-19 17:20:00|192659.6|192609.6|192660.9|192610.9|192665.6|192615.6|192657.5|192607.5|16
1726766410000|2024-09-19 17:20:10|192664.1|192614.1|192664.8|192614.8|192665.5|192615.5|192661.6|192611.6|7
1726766420000|2024-09-19 17:20:20|192663.8|192613.8|192644.9|192594.9|192663.8|192613.8|192638.4|192588.4|17
1726766430000|2024-09-19 17:20:30|192644.1|192594.1|192642.8|192592.8|192644.1|192594.1|192642.2|192592.2|8
1726766440000|2024-09-19 17:20:40|192641.8|192591.8|192657.1|192607.1|192657.6|192607.6|192638.3|192588.3|21
1726766450000|2024-09-19 17:20:50|192656.9|192606.9|192665|192615|192674|192624|192656.8|192606.8|24
1726766460000|2024-09-19 17:21:00|192665.9|192615.9|192664.5|192614.5|192666.5|192616.5|192664.2|192614.2|15
1726766470000|2024-09-19 17:21:10|192665.8|192615.8|192679.2|192629.2|192680.6|192630.6|192665|192615|17
1726766480000|2024-09-19 17:21:20|192681.6|192631.6|192717.5|192667.5|192722.3|192672.3|192679.7|192629.7|21
1726766490000|2024-09-19 17:21:30|192719.9|192669.9|192776.3|192651.3|192778.2|192685.9|192716.6|192650|26
1726766500000|2024-09-19 17:21:40|192774.1|192649.1|192777.6|192652.6|192778.2|192653.2|192772.6|192647.6|22
1726766510000|2024-09-19 17:21:50|192777.9|192652.9|192738.6|192688.6|192777.9|192691.1|192732.8|192648.8|17
1726766520000|2024-09-19 17:22:00|192742|192692|192738|192688|192759.4|192709.4|192736.7|192686.7|33
1726766530000|2024-09-19 17:22:10|192738.7|192688.7|192776.9|192726.9|192776.9|192726.9|192738.7|192688.7|30
1726766540000|2024-09-19 17:22:20|192774|192724|192785.6|192735.6|192792.1|192742.1|192774|192724|26
1726766550000|2024-09-19 17:22:30|192785.8|192735.8|192849.3|192799.3|192857.9|192807.9|192784.7|192734.7|22
1726766560000|2024-09-19 17:22:40|192848.4|192798.4|192839.9|192789.9|192852.6|192802.6|192838.6|192788.6|19
1726766570000|2024-09-19 17:22:50|192842.9|192792.9|192840.8|192790.8|192850.8|192800.8|192839.9|192789.9|4
1726766580000|2024-09-19 17:23:00|192839.9|192789.9|192840.6|192790.6|192840.7|192790.7|192839.9|192789.9|3
1726766590000|2024-09-19 17:23:10|192841.6|192791.6|192842.1|192792.1|192843.6|192793.6|192841.2|192791.2|8
1726766600000|2024-09-19 17:23:20|192841.4|192791.4|192814|192764|192841.4|192791.4|192813.1|192763.1|13
1726766610000|2024-09-19 17:23:30|192816|192766|192878.2|192828.2|192880.3|192830.3|192816|192766|15
1726766620000|2024-09-19 17:23:40|192879.2|192829.2|192880|192830|192887.7|192837.7|192877.1|192827.1|13
1726766630000|2024-09-19 17:23:50|192880.2|192830.2|192889.7|192839.7|192889.8|192839.8|192880.2|192830.2|13
1726766640000|2024-09-19 17:24:00|192890.8|192840.8|192889.3|192839.3|192893.8|192843.8|192881.4|192831.4|15
1726766650000|2024-09-19 17:24:10|192887.7|192837.7|192879.7|192829.7|192887.7|192837.7|192875.5|192825.5|9
1726766660000|2024-09-19 17:24:20|192881|192831|192880.2|192830.2|192881.8|192831.8|192880.2|192830.2|4
1726766670000|2024-09-19 17:24:30|192881.7|192831.7|192883.5|192833.5|192887|192837|192881.2|192831.2|7
1726766680000|2024-09-19 17:24:40|192885.9|192835.9|192892.2|192842.2|192893.3|192843.3|192885.9|192835.9|6
1726766690000|2024-09-19 17:24:50|192891.6|192841.6|192888.2|192838.2|192891.6|192841.6|192888.2|192838.2|4
1726766700000|2024-09-19 17:25:00|192889.5|192839.5|192848.2|192798.2|192889.5|192839.5|192843.5|192793.5|10
1726766710000|2024-09-19 17:25:10|192848.7|192798.7|192849.5|192799.5|192851.2|192801.2|192845.6|192795.6|6
1726766720000|2024-09-19 17:25:20|192850|192800|192846|192796|192852.3|192802.3|192830.6|192780.6|12
1726766730000|2024-09-19 17:25:30|192848.2|192798.2|192849.1|192799.1|192850.2|192800.2|192846.2|192796.2|12
1726766740000|2024-09-19 17:25:40|192850.6|192800.6|192851.2|192801.2|192851.6|192801.6|192848.9|192798.9|14
1726766750000|2024-09-19 17:25:50|192849.8|192799.8|192862.7|192812.7|192863.2|192813.2|192849.8|192799.8|16
1726766760000|2024-09-19 17:26:00|192862|192812|192860.7|192810.7|192862.3|192812.3|192855.8|192805.8|11
1726766770000|2024-09-19 17:26:10|192861|192811|192867.7|192817.7|192872.8|192822.8|192854.1|192804.1|24
1726766780000|2024-09-19 17:26:20|192863.2|192813.2|192852.2|192802.2|192868.2|192818.2|192849.2|192799.2|10
1726766790000|2024-09-19 17:26:30|192862.3|192812.3|192859.5|192809.5|192862.3|192812.3|192851.6|192801.6|16
1726766800000|2024-09-19 17:26:40|192854.8|192804.8|192874.1|192824.1|192874.1|192824.1|192854.8|192804.8|11
1726766810000|2024-09-19 17:26:50|192875.1|192825.1|192875.4|192825.4|192875.6|192825.6|192869|192819|25
1726766820000|2024-09-19 17:27:00|192874|192824|192888.2|192838.2|192889.3|192839.3|192865.8|192815.8|27
1726766830000|2024-09-19 17:27:10|192882.5|192832.5|192887.8|192837.8|192889.6|192839.6|192882.5|192832.5|37
1726766840000|2024-09-19 17:27:20|192888.7|192838.7|192883|192833|192889.4|192839.4|192882.4|192832.4|39
1726766850000|2024-09-19 17:27:30|192886.6|192836.6|192885.9|192835.9|192889|192839|192883.4|192833.4|36
1726766860000|2024-09-19 17:27:40|192885.3|192835.3|192870.3|192820.3|192887.1|192837.1|192866.2|192816.2|28
1726766870000|2024-09-19 17:27:50|192871.4|192821.4|192868.9|192818.9|192876.6|192826.6|192863.3|192813.3|35
1726766880000|2024-09-19 17:28:00|192868.4|192818.4|192898.3|192848.3|192899.3|192849.3|192868.4|192818.4|23
1726766890000|2024-09-19 17:28:10|192898.2|192848.2|192928.7|192878.7|192938|192888|192896.8|192846.8|24
1726766900000|2024-09-19 17:28:20|192925.7|192875.7|192904.1|192854.1|192928.4|192878.4|192902|192852|17
1726766910000|2024-09-19 17:28:30|192899.4|192849.4|192931.9|192806.9|192944|192853.3|192899.3|192806.9|13
1726766920000|2024-09-19 17:28:40|192927|192802|192940.2|192815.2|192940.2|192852.1|192889.4|192797.8|15
1726766930000|2024-09-19 17:28:50|192939.9|192814.9|192939|192814|192940.6|192815.6|192939|192814|29
1726766940000|2024-09-19 17:29:00|192939.4|192814.4|192928.1|192803.1|192939.4|192814.4|192923.8|192798.8|25
1726766950000|2024-09-19 17:29:10|192923.8|192798.8|192884.9|192834.9|192926.5|192844.5|192880.3|192798.8|22
1726766960000|2024-09-19 17:29:20|192886.1|192836.1|192854.4|192804.4|192887.2|192837.2|192854.1|192804.1|21
1726766970000|2024-09-19 17:29:30|192851.8|192801.8|192852.9|192802.9|192857.2|192807.2|192851.8|192801.8|16
1726766980000|2024-09-19 17:29:40|192857.4|192807.4|192854.4|192804.4|192858.3|192808.3|192849.1|192799.1|14
1726766990000|2024-09-19 17:29:50|192853.7|192803.7|192831.2|192781.2|192853.7|192803.7|192829|192779|19
1726767000000|2024-09-19 17:30:00|192816.2|192766.2|192823|192773|192826|192776|192816.2|192766.2|16
1726767010000|2024-09-19 17:30:10|192822.5|192772.5|192826.6|192776.6|192826.9|192776.9|192821.7|192771.7|31
1726767020000|2024-09-19 17:30:20|192826.4|192776.4|192823.1|192773.1|192828.8|192778.8|192818|192768|18
1726767030000|2024-09-19 17:30:30|192821|192771|192821.3|192771.3|192822.9|192772.9|192818.6|192768.6|16
1726767040000|2024-09-19 17:30:40|192819|192769|192838.4|192788.4|192838.4|192788.4|192819|192769|12
1726767050000|2024-09-19 17:30:50|192837.2|192787.2|192840.2|192790.2|192845.8|192795.8|192835.5|192785.5|13
1726767060000|2024-09-19 17:31:00|192840.6|192790.6|192844.7|192794.7|192847.4|192797.4|192840.6|192790.6|13
1726767070000|2024-09-19 17:31:10|192847.5|192797.5|192843.7|192793.7|192856.5|192806.5|192843.7|192793.7|15
1726767080000|2024-09-19 17:31:20|192849.4|192799.4|192849.5|192799.5|192853.7|192803.7|192843.5|192793.5|18
1726767090000|2024-09-19 17:31:30|192853|192803|192850|192800|192853.3|192803.3|192849.4|192799.4|7
1726767100000|2024-09-19 17:31:40|192851.5|192801.5|192848.4|192798.4|192851.5|192801.5|192841.6|192791.6|24
1726767110000|2024-09-19 17:31:50|192849.3|192799.3|192841.4|192791.4|192852.6|192802.6|192840.6|192790.6|26
1726767120000|2024-09-19 17:32:00|192842.3|192792.3|192842.6|192792.6|192853.7|192803.7|192841.9|192791.9|22
1726767130000|2024-09-19 17:32:10|192842.2|192792.2|192855.6|192805.6|192855.6|192805.6|192839.8|192789.8|22
1726767140000|2024-09-19 17:32:20|192856.2|192806.2|192849|192799|192856.2|192806.2|192844.9|192794.9|20
1726767150000|2024-09-19 17:32:30|192849.9|192799.9|192809.4|192759.4|192852.6|192802.6|192805.7|192755.7|33
1726767160000|2024-09-19 17:32:40|192811.6|192761.6|192849.4|192724.4|192854|192767.9|192811.6|192723.7|13
1726767170000|2024-09-19 17:32:50|192848.9|192723.9|192849.9|192724.9|192849.9|192724.9|192845.9|192720.9|18
1726767180000|2024-09-19 17:33:00|192851.6|192726.6|192844.7|192719.7|192851.6|192726.6|192844.7|192719.7|6
1726767190000|2024-09-19 17:33:10|192846.1|192721.1|192850.3|192725.3|192852.3|192727.3|192844.9|192719.9|6
1726767200000|2024-09-19 17:33:20|192852.3|192727.3|192864.6|192739.6|192870.2|192745.2|192849.7|192724.7|14
1726767210000|2024-09-19 17:33:30|192863.8|192738.8|192867.7|192742.7|192867.7|192742.7|192861.6|192736.6|12
1726767220000|2024-09-19 17:33:40|192872.5|192747.5|192856.3|192731.3|192872.5|192747.5|192855.4|192730.4|8
1726767230000|2024-09-19 17:33:50|192857.3|192732.3|192856.3|192731.3|192857.5|192732.5|192853.6|192728.6|9
1726767240000|2024-09-19 17:34:00|192855.3|192730.3|192830.6|192705.6|192855.3|192730.3|192821.1|192696.1|27
1726767250000|2024-09-19 17:34:10|192831.4|192706.4|192833.1|192708.1|192834.8|192709.8|192830.1|192705.1|13
1726767260000|2024-09-19 17:34:20|192834.8|192709.8|192835|192710|192835|192710|192834.5|192709.5|3
1726767270000|2024-09-19 17:34:30|192835.6|192710.6|192835.1|192710.1|192835.6|192710.6|192835|192710|5
1726767280000|2024-09-19 17:34:40|192828.5|192703.5|192832.3|192707.3|192833.8|192708.8|192828.5|192703.5|4
1726767300000|2024-09-19 17:35:00|192833.5|192708.5|192833.8|192708.8|192833.8|192708.8|192833.5|192708.5|2
1726767310000|2024-09-19 17:35:10|192835|192710|192856.2|192731.2|192859.2|192734.2|192835|192710|11
1726767320000|2024-09-19 17:35:20|192858|192733|192842.9|192717.9|192860|192735|192841.9|192716.9|11
1726767330000|2024-09-19 17:35:30|192839.3|192714.3|192845.3|192720.3|192845.3|192720.3|192839.3|192714.3|4
1726767340000|2024-09-19 17:35:40|192847.3|192722.3|192841.4|192716.4|192848.4|192723.4|192840.8|192715.8|6
1726767350000|2024-09-19 17:35:50|192841.7|192716.7|192840.8|192715.8|192843.6|192718.6|192840.8|192715.8|4
1726767360000|2024-09-19 17:36:00|192840.4|192715.4|192839|192714|192840.4|192715.4|192839|192714|2
1726767370000|2024-09-19 17:36:10|192839.2|192714.2|192842.2|192717.2|192842.2|192717.2|192837.1|192712.1|7
1726767380000|2024-09-19 17:36:20|192843.9|192718.9|192844.4|192719.4|192846.5|192721.5|192843.9|192718.9|5
1726767390000|2024-09-19 17:36:30|192843.5|192718.5|192843.8|192718.8|192845.8|192720.8|192843.2|192718.2|7
1726767400000|2024-09-19 17:36:40|192842.5|192717.5|192789.2|192739.2|192842.5|192742|192789.2|192717.5|5
1726767410000|2024-09-19 17:36:50|192790|192740|192787.3|192737.3|192790|192740|192787|192737|4
1726767420000|2024-09-19 17:37:00|192788.3|192738.3|192785.1|192735.1|192788.9|192738.9|192785.1|192735.1|6
1726767430000|2024-09-19 17:37:10|192786.1|192736.1|192785.9|192735.9|192786.1|192736.1|192785|192735|6
1726767440000|2024-09-19 17:37:20|192785|192735|192784.7|192734.7|192797.3|192747.3|192783.8|192733.8|9
1726767450000|2024-09-19 17:37:30|192784.4|192734.4|192795.9|192745.9|192795.9|192745.9|192779.6|192729.6|9
1726767460000|2024-09-19 17:37:40|192791|192741|192801|192751|192808.6|192758.6|192788|192738|14
1726767470000|2024-09-19 17:37:50|192802.9|192752.9|192802.2|192752.2|192804.6|192754.6|192800.6|192750.6|9
1726767480000|2024-09-19 17:38:00|192799.4|192749.4|192781.5|192731.5|192799.4|192749.4|192776.2|192726.2|11
1726767490000|2024-09-19 17:38:10|192779.9|192729.9|192748.7|192698.7|192780.6|192730.6|192745.2|192695.2|10
1726767500000|2024-09-19 17:38:20|192749.1|192699.1|192748.5|192698.5|192750.4|192700.4|192747.7|192697.7|20
1726767510000|2024-09-19 17:38:30|192748.2|192698.2|192749.9|192699.9|192751.2|192701.2|192747.2|192697.2|14
1726767520000|2024-09-19 17:38:40|192749|192699|192787.9|192662.9|192787.9|192699|192749|192661.6|3
1726767530000|2024-09-19 17:38:50|192787|192662|192787|192662|192787|192662|192787|192662|1
1726767540000|2024-09-19 17:39:00|192786|192661|192786|192661|192786|192661|192786|192661|1
1726767550000|2024-09-19 17:39:10|192785.9|192660.9|192784.7|192659.7|192785.9|192660.9|192784.7|192659.7|2
1726767560000|2024-09-19 17:39:20|192776.4|192651.4|192756.3|192631.3|192776.4|192651.4|192756.3|192631.3|6
1726767570000|2024-09-19 17:39:30|192757.9|192632.9|192763|192638|192764.1|192639.1|192757.9|192632.9|7
1726767580000|2024-09-19 17:39:40|192762.1|192637.1|192763.3|192638.3|192763.3|192638.3|192762.1|192637.1|2
1726767590000|2024-09-19 17:39:50|192762.2|192637.2|192765.9|192640.9|192765.9|192640.9|192762.2|192637.2|5
1726767600000|2024-09-19 17:40:00|192775.7|192650.7|192781|192656|192781|192656|192769.9|192644.9|9
1726767620000|2024-09-19 17:40:20|192779.8|192654.8|192771.7|192646.7|192779.8|192654.8|192771|192646|18
1726767630000|2024-09-19 17:40:30|192770.9|192645.9|192778.3|192653.3|192778.7|192653.7|192770.9|192645.9|13
1726767640000|2024-09-19 17:40:40|192778.5|192653.5|192766.6|192641.6|192778.5|192653.5|192765.5|192640.5|13
1726767650000|2024-09-19 17:40:50|192767.1|192642.1|192767.6|192642.6|192768.9|192643.9|192767.1|192642.1|6
1726767660000|2024-09-19 17:41:00|192767.9|192642.9|192768.7|192643.7|192771.6|192646.6|192767.9|192642.9|9
1726767670000|2024-09-19 17:41:10|192771.5|192646.5|192766.7|192641.7|192771.5|192646.5|192766.6|192641.6|7
1726767680000|2024-09-19 17:41:20|192767.7|192642.7|192767.5|192642.5|192769.2|192644.2|192766|192641|9
1726767690000|2024-09-19 17:41:30|192768.1|192643.1|192775.9|192650.9|192775.9|192650.9|192768.1|192643.1|6
1726767700000|2024-09-19 17:41:40|192770.4|192645.4|192768.9|192643.9|192770.4|192645.4|192767.9|192642.9|13
1726767710000|2024-09-19 17:41:50|192770.2|192645.2|192769.1|192644.1|192770.6|192645.6|192768.9|192643.9|10
1726767720000|2024-09-19 17:42:00|192767.7|192642.7|192769.2|192644.2|192769.2|192644.2|192767.3|192642.3|9
1726767730000|2024-09-19 17:42:10|192768.4|192643.4|192730.9|192680.9|192771.9|192684|192730.9|192642.8|14
1726767740000|2024-09-19 17:42:20|192729.9|192679.9|192730.1|192680.1|192733.1|192683.1|192728.6|192678.6|23
1726767750000|2024-09-19 17:42:30|192729.7|192679.7|192729.2|192679.2|192732.7|192682.7|192726.4|192676.4|32
1726767760000|2024-09-19 17:42:40|192729.7|192679.7|192730.9|192680.9|192733.7|192683.7|192725.7|192675.7|35
1726767770000|2024-09-19 17:42:50|192732.4|192682.4|192731.5|192681.5|192734.1|192684.1|192726.7|192676.7|25
1726767780000|2024-09-19 17:43:00|192733.1|192683.1|192737.6|192687.6|192738.8|192688.8|192733.1|192683.1|23
1726767790000|2024-09-19 17:43:10|192737.9|192687.9|192742.3|192692.3|192747|192697|192736.5|192686.5|16
1726767800000|2024-09-19 17:43:20|192743.4|192693.4|192749.9|192699.9|192753.7|192703.7|192740.7|192690.7|17
1726767810000|2024-09-19 17:43:30|192750|192700|192739|192689|192761.9|192711.9|192738.2|192688.2|12
1726767820000|2024-09-19 17:43:40|192736.1|192686.1|192734.9|192684.9|192736.1|192686.1|192732.9|192682.9|4
1726767830000|2024-09-19 17:43:50|192738.6|192688.6|192748|192698|192748|192698|192738.6|192688.6|2
1726767840000|2024-09-19 17:44:00|192747|192697|192734.2|192684.2|192747|192697|192728.5|192678.5|17
1726767850000|2024-09-19 17:44:10|192735|192685|192730.9|192680.9|192735|192685|192729.6|192679.6|7
1726767860000|2024-09-19 17:44:20|192731.8|192681.8|192742.2|192692.2|192743.6|192693.6|192731.8|192681.8|15
1726767870000|2024-09-19 17:44:30|192743.1|192693.1|192742.6|192692.6|192744.3|192694.3|192739|192689|9
1726767880000|2024-09-19 17:44:40|192741.2|192691.2|192741.9|192691.9|192743|192693|192741|192691|15
1726767890000|2024-09-19 17:44:50|192742.8|192692.8|192743.7|192693.7|192743.7|192693.7|192732.2|192682.2|11
1726767900000|2024-09-19 17:45:00|192743.1|192693.1|192725.2|192600.2|192778.9|192693.1|192724.2|192599.2|18
1726767910000|2024-09-19 17:45:10|192724.8|192599.8|192698.1|192648.1|192725.1|192649.8|192688.2|192599|9
1726767920000|2024-09-19 17:45:20|192698.4|192648.4|192701.3|192651.3|192703.5|192653.5|192698.4|192648.4|21
1726767930000|2024-09-19 17:45:30|192701.5|192651.5|192700.5|192650.5|192701.6|192651.6|192696|192646|9
1726767940000|2024-09-19 17:45:40|192699.4|192649.4|192701.6|192651.6|192701.7|192651.7|192699.4|192649.4|6
1726767950000|2024-09-19 17:45:50|192705.9|192655.9|192752.5|192627.5|192752.5|192655.9|192703.6|192627.5|5
1726767960000|2024-09-19 17:46:00|192752.8|192627.8|192751.6|192626.6|192753.7|192628.7|192747.6|192622.6|10
1726767970000|2024-09-19 17:46:10|192751.5|192626.5|192746.8|192621.8|192754.3|192629.3|192746.4|192621.4|6
1726767980000|2024-09-19 17:46:20|192744.5|192619.5|192751.4|192626.4|192755.6|192630.6|192740.4|192615.4|24
1726767990000|2024-09-19 17:46:30|192751.6|192626.6|192714.7|192664.7|192753.8|192664.7|192710.5|192620.4|19
1726768000000|2024-09-19 17:46:40|192710.4|192660.4|192740.1|192690.1|192740.1|192690.1|192710.4|192660.4|9
1726768010000|2024-09-19 17:46:50|192738.8|192688.8|192775.2|192650.2|192778.4|192692.3|192736.7|192649.9|20
1726768020000|2024-09-19 17:47:00|192774.1|192649.1|192778.5|192653.5|192778.5|192653.5|192774.1|192649.1|5
1726768030000|2024-09-19 17:47:10|192780.9|192655.9|192778.5|192653.5|192780.9|192655.9|192774.1|192649.1|7
1726768040000|2024-09-19 17:47:20|192777.7|192652.7|192784.3|192659.3|192784.3|192659.3|192774.9|192649.9|11
1726768050000|2024-09-19 17:47:30|192783.1|192658.1|192777.7|192727.7|192792.6|192742.6|192775|192658.1|17
1726768060000|2024-09-19 17:47:40|192778.6|192728.6|192776.6|192726.6|192778.6|192728.6|192774.5|192724.5|11
1726768070000|2024-09-19 17:47:50|192778.8|192728.8|192777.2|192727.2|192779.1|192729.1|192776.3|192726.3|14
1726768080000|2024-09-19 17:48:00|192775.9|192725.9|192784.3|192734.3|192784.3|192734.3|192775.9|192725.9|19
1726768090000|2024-09-19 17:48:10|192785.6|192735.6|192817.1|192767.1|192819.8|192769.8|192778.6|192728.6|18
1726768100000|2024-09-19 17:48:20|192844.8|192794.8|192821.8|192771.8|192849|192799|192818.6|192768.6|23
1726768110000|2024-09-19 17:48:30|192819|192769|192819|192769|192824.1|192774.1|192817.8|192767.8|10
1726768120000|2024-09-19 17:48:40|192817.9|192767.9|192824.4|192774.4|192826.2|192776.2|192817.9|192767.9|16
1726768130000|2024-09-19 17:48:50|192825.2|192775.2|192819.7|192769.7|192825.2|192775.2|192817.4|192767.4|7
1726768140000|2024-09-19 17:49:00|192820.9|192770.9|192768.3|192718.3|192820.9|192770.9|192765.2|192715.2|10
1726768150000|2024-09-19 17:49:10|192772.4|192722.4|192782.5|192732.5|192784.1|192734.1|192769.7|192719.7|20
1726768160000|2024-09-19 17:49:20|192782.6|192732.6|192780.8|192730.8|192783.9|192733.9|192778.4|192728.4|25
1726768170000|2024-09-19 17:49:30|192781.5|192731.5|192777.4|192727.4|192781.6|192731.6|192771|192721|21
1726768180000|2024-09-19 17:49:40|192778|192728|192781.5|192731.5|192782.3|192732.3|192776.8|192726.8|25
1726768190000|2024-09-19 17:49:50|192781.6|192731.6|192779.3|192729.3|192782.7|192732.7|192773.7|192723.7|20
1726768200000|2024-09-19 17:50:00|192780.8|192730.8|192780|192730|192781.1|192731.1|192774.3|192724.3|22
1726768210000|2024-09-19 17:50:10|192780.8|192730.8|192820.2|192695.2|192822.8|192737.5|192780.8|192695.2|19
1726768220000|2024-09-19 17:50:20|192819.3|192694.3|192823.7|192698.7|192823.7|192698.7|192814.7|192689.7|24
1726768230000|2024-09-19 17:50:30|192822|192697|192777.7|192727.7|192823.5|192730.8|192776.5|192689.3|26
1726768240000|2024-09-19 17:50:40|192780.2|192730.2|192779.8|192729.8|192780.2|192730.2|192775.4|192725.4|29
1726768250000|2024-09-19 17:50:50|192778.7|192728.7|192780.1|192730.1|192780.4|192730.4|192776.3|192726.3|26
1726768260000|2024-09-19 17:51:00|192776.5|192726.5|192777.2|192727.2|192781.1|192731.1|192772.8|192722.8|30
1726768270000|2024-09-19 17:51:10|192777.8|192727.8|192778.2|192728.2|192782.4|192732.4|192775.8|192725.8|27
1726768280000|2024-09-19 17:51:20|192778.6|192728.6|192778.2|192728.2|192784.1|192734.1|192776.5|192726.5|23
1726768290000|2024-09-19 17:51:30|192777.3|192727.3|192776.3|192726.3|192778.2|192728.2|192774.8|192724.8|27
1726768300000|2024-09-19 17:51:40|192777.4|192727.4|192813.8|192688.8|192813.8|192728.2|192775.6|192688.8|28
1726768310000|2024-09-19 17:51:50|192813.7|192688.7|192809|192684|192814.4|192689.4|192809|192684|7
1726768320000|2024-09-19 17:52:00|192811|192686|192811.9|192686.9|192812.2|192687.2|192811|192686|4
1726768330000|2024-09-19 17:52:10|192817.6|192692.6|192849.2|192724.2|192858.9|192733.9|192817.6|192692.6|14
1726768340000|2024-09-19 17:52:20|192848.4|192723.4|192817.4|192767.4|192859.6|192767.4|192817.4|192723.4|14
1726768350000|2024-09-19 17:52:30|192817.9|192767.9|192819.2|192769.2|192824.1|192774.1|192817.5|192767.5|9
1726768360000|2024-09-19 17:52:40|192818.4|192768.4|192818.9|192768.9|192825.4|192775.4|192817.8|192767.8|12
1726768370000|2024-09-19 17:52:50|192818.6|192768.6|192821|192771|192824.6|192774.6|192818.6|192768.6|6
1726768380000|2024-09-19 17:53:00|192820.1|192770.1|192816.5|192766.5|192820.1|192770.1|192816.5|192766.5|5
1726768390000|2024-09-19 17:53:10|192818.6|192768.6|192903.3|192778.3|192903.8|192778.8|192817.1|192737.7|21
1726768400000|2024-09-19 17:53:20|192903.1|192778.1|192897|192847|192903.3|192848.5|192869.9|192778.1|9
1726768410000|2024-09-19 17:53:30|192893.6|192843.6|192895.7|192845.7|192899.5|192849.5|192891.2|192841.2|16
1726768420000|2024-09-19 17:53:40|192895|192845|192895.2|192845.2|192898.6|192848.6|192893.5|192843.5|13
1726768430000|2024-09-19 17:53:50|192895.7|192845.7|192927.5|192802.5|192930.2|192850.6|192891.2|192802.5|26
1726768440000|2024-09-19 17:54:00|192931.4|192806.4|192894.9|192844.9|192934.3|192844.9|192894.9|192805.8|15
1726768450000|2024-09-19 17:54:10|192895.9|192845.9|192894.4|192844.4|192895.9|192845.9|192894.4|192844.4|4
1726768460000|2024-09-19 17:54:20|192893|192843|192893.3|192843.3|192893.3|192843.3|192891.5|192841.5|4
1726768470000|2024-09-19 17:54:30|192893.2|192843.2|192892.7|192842.7|192893.2|192843.2|192892.7|192842.7|2
1726768480000|2024-09-19 17:54:40|192892.1|192842.1|192894.7|192844.7|192894.7|192844.7|192892.1|192842.1|7
1726768490000|2024-09-19 17:54:50|192893.7|192843.7|192896.4|192846.4|192896.4|192846.4|192893.7|192843.7|3
1726768500000|2024-09-19 17:55:00|192894.2|192844.2|192895.5|192845.5|192896.8|192846.8|192892.1|192842.1|8
1726768510000|2024-09-19 17:55:10|192893.3|192843.3|192894.3|192844.3|192895|192845|192893.2|192843.2|8
1726768520000|2024-09-19 17:55:20|192897.7|192847.7|192905.3|192855.3|192908.2|192858.2|192895.2|192845.2|7
1726768530000|2024-09-19 17:55:30|192904.4|192854.4|192840.9|192790.9|192905.8|192855.8|192840.9|192790.9|8
1726768540000|2024-09-19 17:55:40|192846.2|192796.2|192846.2|192796.2|192853.7|192803.7|192843.8|192793.8|24
1726768550000|2024-09-19 17:55:50|192846.6|192796.6|192850.5|192800.5|192850.6|192800.6|192845.6|192795.6|9
1726768560000|2024-09-19 17:56:00|192850.6|192800.6|192867|192817|192867.3|192817.3|192850.3|192800.3|14
1726768570000|2024-09-19 17:56:10|192868|192818|192889.5|192839.5|192890.8|192840.8|192868|192818|7
1726768580000|2024-09-19 17:56:20|192887.2|192837.2|192880.7|192830.7|192897.5|192847.5|192880.7|192830.7|17
1726768590000|2024-09-19 17:56:30|192876.8|192826.8|192880.7|192830.7|192882.4|192832.4|192876.6|192826.6|10
1726768600000|2024-09-19 17:56:40|192879.1|192829.1|192887.2|192837.2|192887.9|192837.9|192877.3|192827.3|10
1726768610000|2024-09-19 17:56:50|192894.1|192844.1|192897.7|192847.7|192904.3|192854.3|192892.3|192842.3|12
1726768620000|2024-09-19 17:57:00|192899|192849|192931.4|192806.4|192942.7|192850.5|192899|192803.9|20
1726768630000|2024-09-19 17:57:10|192929.5|192804.5|192932.2|192807.2|192933.3|192808.3|192929.5|192804.5|10
1726768640000|2024-09-19 17:57:20|192930.5|192805.5|192931.8|192806.8|192934.6|192809.6|192927.8|192802.8|16
1726768650000|2024-09-19 17:57:30|192929.3|192804.3|192920.1|192795.1|192931.2|192806.2|192920.1|192795.1|28
1726768660000|2024-09-19 17:57:40|192924.1|192799.1|192850.3|192800.3|192924.7|192803.9|192842.2|192792|22
1726768670000|2024-09-19 17:57:50|192850.1|192800.1|192846.1|192796.1|192850.1|192800.1|192841.6|192791.6|26
1726768680000|2024-09-19 17:58:00|192843.8|192793.8|192841|192791|192846.8|192796.8|192839.8|192789.8|22
1726768690000|2024-09-19 17:58:10|192841.1|192791.1|192840.1|192790.1|192842.4|192792.4|192838.7|192788.7|9
1726768700000|2024-09-19 17:58:20|192840|192790|192839.9|192789.9|192843.6|192793.6|192839.9|192789.9|11
1726768710000|2024-09-19 17:58:30|192840.1|192790.1|192840.9|192790.9|192842|192792|192840.1|192790.1|5
1726768720000|2024-09-19 17:58:40|192853.9|192803.9|192766.4|192716.4|192853.9|192803.9|192751.5|192701.5|27
1726768730000|2024-09-19 17:58:50|192767.2|192717.2|192767.3|192717.3|192770|192720|192765.3|192715.3|13
1726768740000|2024-09-19 17:59:00|192766.4|192716.4|192768.8|192718.8|192772.9|192722.9|192764.1|192714.1|16
1726768750000|2024-09-19 17:59:10|192767.8|192717.8|192766.6|192716.6|192770.7|192720.7|192763.4|192713.4|22
1726768760000|2024-09-19 17:59:20|192764.5|192714.5|192760.7|192710.7|192769|192719|192759.9|192709.9|27
1726768770000|2024-09-19 17:59:30|192760.8|192710.8|192763.3|192713.3|192766.8|192716.8|192760.8|192710.8|21
1726768780000|2024-09-19 17:59:40|192763.4|192713.4|192766.1|192716.1|192770.2|192720.2|192763.4|192713.4|18
1726768790000|2024-09-19 17:59:50|192767.3|192717.3|192762.7|192712.7|192768.7|192718.7|192760.3|192710.3|23
1726768800000|2024-09-19 18:00:00|192763|192713|192752.2|192702.2|192767.6|192717.6|192751.4|192701.4|17
1726768810000|2024-09-19 18:00:10|192751.9|192701.9|192774.9|192649.9|192774.9|192701.9|192739.2|192647.9|17
1726768820000|2024-09-19 18:00:20|192773.4|192648.4|192775.4|192650.4|192775.5|192650.5|192773.3|192648.3|8
1726768830000|2024-09-19 18:00:30|192775.6|192650.6|192771.2|192646.2|192775.6|192650.6|192767.4|192642.4|10
1726768840000|2024-09-19 18:00:40|192772.6|192647.6|192776.2|192651.2|192777.3|192652.3|192772.4|192647.4|17
1726768850000|2024-09-19 18:00:50|192777.7|192652.7|192776.7|192651.7|192777.7|192652.7|192772.8|192647.8|13
1726768860000|2024-09-19 18:01:00|192774.2|192649.2|192773.1|192648.1|192774.2|192649.2|192773|192648|9
1726768870000|2024-09-19 18:01:10|192774|192649|192778.7|192653.7|192779.8|192654.8|192773.3|192648.3|23
1726768880000|2024-09-19 18:01:20|192777.3|192652.3|192779.2|192654.2|192779.9|192654.9|192776.3|192651.3|17
1726768890000|2024-09-19 18:01:30|192777.4|192652.4|192777.8|192652.8|192781|192656|192776.9|192651.9|28
1726768900000|2024-09-19 18:01:40|192777.4|192652.4|192778.6|192653.6|192778.9|192653.9|192775.3|192650.3|17
1726768910000|2024-09-19 18:01:50|192777|192652|192777.2|192652.2|192779|192654|192775.6|192650.6|16
1726768920000|2024-09-19 18:02:00|192778.8|192653.8|192772.6|192647.6|192778.8|192653.8|192770.9|192645.9|19
1726768930000|2024-09-19 18:02:10|192774|192649|192799.7|192674.7|192803.6|192678.6|192771.3|192646.3|14
1726768940000|2024-09-19 18:02:20|192801.7|192676.7|192774.6|192724.6|192801.7|192724.8|192768.2|192676.7|12
1726768950000|2024-09-19 18:02:30|192768.7|192718.7|192729.6|192679.6|192774.9|192724.9|192728.2|192678.2|26
1726768960000|2024-09-19 18:02:40|192731.6|192681.6|192732.7|192682.7|192771.6|192686.7|192731.6|192646.6|9
1726768970000|2024-09-19 18:02:50|192735.1|192685.1|192746.1|192696.1|192746.8|192696.8|192732.3|192682.3|13
1726768980000|2024-09-19 18:03:00|192747.4|192697.4|192746.7|192696.7|192747.4|192697.4|192746.4|192696.4|6
1726768990000|2024-09-19 18:03:10|192748.8|192698.8|192748.3|192698.3|192748.8|192698.8|192744.3|192694.3|11
1726769000000|2024-09-19 18:03:20|192747.1|192697.1|192737.5|192687.5|192747.1|192697.1|192732.6|192682.6|21
1726769010000|2024-09-19 18:03:30|192738.7|192688.7|192744.8|192694.8|192745.2|192695.2|192738.7|192688.7|7
1726769020000|2024-09-19 18:03:40|192746|192696|192745.6|192695.6|192746.2|192696.2|192742.4|192692.4|12
1726769040000|2024-09-19 18:04:00|192744.8|192694.8|192743.7|192693.7|192745.6|192695.6|192743.7|192693.7|3
1726769050000|2024-09-19 18:04:10|192742.2|192692.2|192749|192699|192749.1|192699.1|192740.8|192690.8|12
1726769060000|2024-09-19 18:04:20|192751.4|192701.4|192750.5|192700.5|192751.4|192701.4|192741.5|192691.5|9
1726769070000|2024-09-19 18:04:30|192747.1|192697.1|192751.2|192701.2|192751.5|192701.5|192747.1|192697.1|17
1726769080000|2024-09-19 18:04:40|192747.2|192697.2|192750|192700|192751.3|192701.3|192747.2|192697.2|8
1726769090000|2024-09-19 18:04:50|192751.2|192701.2|192747.8|192697.8|192752.1|192702.1|192746.6|192696.6|7
1726769100000|2024-09-19 18:05:00|192746.2|192696.2|192750.8|192700.8|192763.3|192713.3|192746.2|192696.2|29
1726769110000|2024-09-19 18:05:10|192750.7|192700.7|192786.9|192661.9|192787.9|192702.1|192750.7|192658|9
1726769120000|2024-09-19 18:05:20|192788.1|192663.1|192810.9|192685.9|192810.9|192685.9|192788.1|192663.1|11
1726769130000|2024-09-19 18:05:30|192812.9|192687.9|192775.5|192725.5|192813.2|192725.5|192775.1|192685.3|18
1726769140000|2024-09-19 18:05:40|192771.1|192721.1|192768.9|192718.9|192771.1|192721.1|192767.8|192717.8|16
1726769150000|2024-09-19 18:05:50|192767.8|192717.8|192767.2|192717.2|192769.7|192719.7|192767.2|192717.2|28
1726769160000|2024-09-19 18:06:00|192767.9|192717.9|192776.1|192726.1|192776.2|192726.2|192767.2|192717.2|24
1726769170000|2024-09-19 18:06:10|192774.9|192724.9|192774.8|192724.8|192780.2|192730.2|192769.6|192719.6|27
1726769180000|2024-09-19 18:06:20|192775.8|192725.8|192812.1|192687.1|192815.8|192725.8|192770.7|192682.5|18
1726769190000|2024-09-19 18:06:30|192811.1|192686.1|192802.7|192677.7|192813.9|192688.9|192802.7|192677.7|14
1726769200000|2024-09-19 18:06:40|192802.6|192677.6|192804.4|192679.4|192804.7|192679.7|192802.6|192677.6|4
1726769210000|2024-09-19 18:06:50|192803.8|192678.8|192788.6|192738.6|192815.7|192741.3|192782.1|192678.5|15
1726769220000|2024-09-19 18:07:00|192784.9|192734.9|192850.5|192725.5|192850.5|192740|192783.7|192691.9|28
1726769230000|2024-09-19 18:07:10|192849.3|192724.3|192847.8|192722.8|192854.2|192729.2|192847.8|192722.8|6
1726769240000|2024-09-19 18:07:20|192847.7|192722.7|192847.7|192722.7|192847.7|192722.7|192847.7|192722.7|1
1726769250000|2024-09-19 18:07:30|192848.8|192723.8|192812.1|192762.1|192848.8|192769.5|192812.1|192723.8|16
1726769260000|2024-09-19 18:07:40|192813|192763|192865.8|192740.8|192867.1|192787.2|192813|192738.4|30
1726769270000|2024-09-19 18:07:50|192865.9|192740.9|192833.3|192783.3|192865.9|192783.3|192824.5|192711|22
1726769280000|2024-09-19 18:08:00|192833.6|192783.6|192829.3|192779.3|192834.2|192784.2|192827.1|192777.1|10
1726769290000|2024-09-19 18:08:10|192829.4|192779.4|192829.4|192779.4|192829.4|192779.4|192829.4|192779.4|1
1726769300000|2024-09-19 18:08:20|192830.2|192780.2|192826.6|192776.6|192833.3|192783.3|192826.6|192776.6|12
1726769310000|2024-09-19 18:08:30|192829.7|192779.7|192829.1|192779.1|192830.7|192780.7|192825.8|192775.8|9
1726769320000|2024-09-19 18:08:40|192830.6|192780.6|192834.7|192784.7|192835.7|192785.7|192826.7|192776.7|15
1726769330000|2024-09-19 18:08:50|192831.5|192781.5|192845.8|192795.8|192845.8|192795.8|192830.8|192780.8|15
1726769340000|2024-09-19 18:09:00|192842.5|192792.5|192873.7|192823.7|192875.8|192825.8|192842.5|192792.5|23
1726769350000|2024-09-19 18:09:10|192873.9|192823.9|192876.2|192826.2|192877.3|192827.3|192873.9|192823.9|6
1726769360000|2024-09-19 18:09:20|192876.8|192826.8|192876.6|192826.6|192878.7|192828.7|192876.4|192826.4|7
1726769370000|2024-09-19 18:09:30|192877.3|192827.3|192891.5|192841.5|192892.7|192842.7|192876.9|192826.9|9
1726769380000|2024-09-19 18:09:40|192892.4|192842.4|192893.8|192843.8|192893.8|192843.8|192885.7|192835.7|16
1726769390000|2024-09-19 18:09:50|192895.3|192845.3|192892.2|192842.2|192895.4|192845.4|192890.9|192840.9|24
1726769400000|2024-09-19 18:10:00|192893.9|192843.9|192894.8|192844.8|192894.8|192844.8|192893.9|192843.9|2
1726769410000|2024-09-19 18:10:10|192895.1|192845.1|192918.2|192868.2|192927.6|192877.6|192895.1|192845.1|20
1726769420000|2024-09-19 18:10:20|192917.2|192867.2|192971.7|192921.7|192971.7|192921.7|192917.2|192867.2|24
1726769430000|2024-09-19 18:10:30|192970.8|192920.8|192969.8|192919.8|192972.2|192922.2|192966.9|192916.9|9
1726769440000|2024-09-19 18:10:40|192968.9|192918.9|192998.9|192948.9|193004.7|192954.7|192968.7|192918.7|8
1726769450000|2024-09-19 18:10:50|192997.3|192947.3|192979.1|192929.1|192999.9|192949.9|192979.1|192929.1|26
1726769460000|2024-09-19 18:11:00|192980.2|192930.2|193050.8|193000.8|193059.8|193009.8|192980.2|192930.2|26
1726769470000|2024-09-19 18:11:10|193048.4|192998.4|193049.7|192999.7|193058.2|193008.2|193047.1|192997.1|21
1726769480000|2024-09-19 18:11:20|193048.8|192998.8|193092.7|193042.7|193111.6|193061.6|193048.8|192998.8|36
1726769490000|2024-09-19 18:11:30|193097|193047|193127.6|193077.6|193127.6|193077.6|193094.1|193044.1|22
1726769500000|2024-09-19 18:11:40|193128.4|193078.4|193165.4|193040.4|193165.4|193079.4|193126.6|193038|10
1726769510000|2024-09-19 18:11:50|193165.6|193040.6|193161.2|193111.2|193165.6|193114.8|193126.1|193040.6|6
1726769520000|2024-09-19 18:12:00|193161.8|193111.8|193138.3|193088.3|193162.4|193112.4|193132.2|193082.2|17
1726769530000|2024-09-19 18:12:10|193116|193066|193083.8|193033.8|193116.1|193066.1|193081.6|193031.6|17
1726769540000|2024-09-19 18:12:20|193084.4|193034.4|193106|193056|193111.6|193061.6|193082.1|193032.1|15
1726769550000|2024-09-19 18:12:30|193112.2|193062.2|193160.8|193110.8|193162.1|193112.1|193109.1|193059.1|24
1726769560000|2024-09-19 18:12:40|193156.9|193106.9|193151.1|193101.1|193159.9|193109.9|193141.7|193091.7|23
1726769570000|2024-09-19 18:12:50|193150.5|193100.5|193125|193075|193150.5|193100.5|193112.6|193062.6|16
1726769580000|2024-09-19 18:13:00|193124.3|193074.3|193115.4|193065.4|193124.3|193074.3|193113.7|193063.7|9
1726769590000|2024-09-19 18:13:10|193113.7|193063.7|193114.8|193064.8|193115.4|193065.4|193112.4|193062.4|9
1726769600000|2024-09-19 18:13:20|193113.6|193063.6|193104.9|193054.9|193114.8|193064.8|193104.9|193054.9|19
1726769610000|2024-09-19 18:13:30|193109.2|193059.2|193106.1|193056.1|193109.7|193059.7|193105.2|193055.2|23
1726769620000|2024-09-19 18:13:40|193108|193058|193112.9|193062.9|193117.1|193067.1|193105.1|193055.1|16
1726769630000|2024-09-19 18:13:50|193114.1|193064.1|193108.5|193058.5|193114.1|193064.1|193103.9|193053.9|27
1726769640000|2024-09-19 18:14:00|193107.4|193057.4|193108.4|193058.4|193110.4|193060.4|193106|193056|16
1726769650000|2024-09-19 18:14:10|193109.7|193059.7|193113.9|193063.9|193114.4|193064.4|193108.4|193058.4|11
1726769660000|2024-09-19 18:14:20|193109.4|193059.4|193109.6|193059.6|193110.9|193060.9|193109.2|193059.2|8
1726769670000|2024-09-19 18:14:30|193110.8|193060.8|193113|193063|193115.1|193065.1|193105.7|193055.7|14
1726769680000|2024-09-19 18:14:40|193111.9|193061.9|193113.9|193063.9|193113.9|193063.9|193111.9|193061.9|3
1726769690000|2024-09-19 18:14:50|193113|193063|193110.8|193060.8|193113|193063|193109.8|193059.8|5
1726769700000|2024-09-19 18:15:00|193111.8|193061.8|193110.9|193060.9|193113.8|193063.8|193110.9|193060.9|9
1726769710000|2024-09-19 18:15:10|193110.6|193060.6|193110|193060|193111.9|193061.9|193110|193060|6
1726769720000|2024-09-19 18:15:20|193110.9|193060.9|193110.8|193060.8|193112|193062|193110.8|193060.8|4
1726769730000|2024-09-19 18:15:30|193111.9|193061.9|193117|193067|193123.6|193073.6|193111.2|193061.2|8
1726769740000|2024-09-19 18:15:40|193116.2|193066.2|193163.3|193113.3|193170.2|193120.2|193110|193060|31
1726769750000|2024-09-19 18:15:50|193165.5|193115.5|193154.9|193104.9|193170.5|193120.5|193150.9|193100.9|28
1726769760000|2024-09-19 18:16:00|193150.9|193100.9|193145.4|193095.4|193157|193107|193141.9|193091.9|30
1726769770000|2024-09-19 18:16:10|193146.9|193096.9|193126.5|193076.5|193165.4|193115.4|193119|193069|28
1726769780000|2024-09-19 18:16:20|193132.3|193082.3|193122.3|193072.3|193132.3|193082.3|193119.6|193069.6|32
1726769790000|2024-09-19 18:16:30|193123.9|193073.9|193110.1|193060.1|193125.9|193075.9|193106.4|193056.4|27
1726769800000|2024-09-19 18:16:40|193113.1|193063.1|193109.9|193059.9|193122.9|193072.9|193108.5|193058.5|26
1726769810000|2024-09-19 18:16:50|193111.3|193061.3|193117.9|193067.9|193117.9|193067.9|193106.5|193056.5|25
1726769820000|2024-09-19 18:17:00|193117.7|193067.7|193110.5|193060.5|193124.6|193074.6|193109|193059|22
1726769830000|2024-09-19 18:17:10|193112.4|193062.4|193110.3|193060.3|193113.1|193063.1|193108.4|193058.4|16
1726769840000|2024-09-19 18:17:20|193109.3|193059.3|193110.1|193060.1|193110.4|193060.4|193108.9|193058.9|14
1726769850000|2024-09-19 18:17:30|193109.5|193059.5|193112.4|193062.4|193113|193063|193107.9|193057.9|20
1726769860000|2024-09-19 18:17:40|193109.7|193059.7|193145.9|193095.9|193145.9|193095.9|193109.4|193059.4|32
1726769870000|2024-09-19 18:17:50|193145.2|193095.2|193154.3|193104.3|193165.5|193115.5|193141|193091|12
1726769880000|2024-09-19 18:18:00|193153.3|193103.3|193154.5|193104.5|193156.4|193106.4|193150.6|193100.6|15
1726769890000|2024-09-19 18:18:10|193154.7|193104.7|193153.7|193103.7|193157.3|193107.3|193153.6|193103.6|10
1726769900000|2024-09-19 18:18:20|193155|193105|193159.7|193109.7|193159.7|193109.7|193155|193105|9
1726769910000|2024-09-19 18:18:30|193159.8|193109.8|193153|193103|193159.8|193109.8|193153|193103|11
1726769920000|2024-09-19 18:18:40|193154.1|193104.1|193181.6|193131.6|193190.4|193140.4|193154.1|193104.1|16
1726769930000|2024-09-19 18:18:50|193183.5|193133.5|193171.4|193121.4|193185.1|193135.1|193164.8|193114.8|26
1726769940000|2024-09-19 18:19:00|193173.1|193123.1|193166.7|193116.7|193176.5|193126.5|193164.8|193114.8|24
1726769950000|2024-09-19 18:19:10|193168|193118|193153.5|193103.5|193171.4|193121.4|193150.1|193100.1|25
1726769960000|2024-09-19 18:19:20|193154.2|193104.2|193134.2|193084.2|193155.4|193105.4|193130.9|193080.9|15
1726769970000|2024-09-19 18:19:30|193129.8|193079.8|193140.5|193090.5|193140.5|193090.5|193129.8|193079.8|28
1726769980000|2024-09-19 18:19:40|193140.3|193090.3|193139.5|193089.5|193143.5|193093.5|193137.5|193087.5|14
1726769990000|2024-09-19 18:19:50|193139.2|193089.2|193111.6|193061.6|193139.4|193089.4|193093.4|193043.4|18
1726770000000|2024-09-19 18:20:00|193115.7|193065.7|193079.9|193029.9|193120.2|193070.2|193078.6|193028.6|22
1726770010000|2024-09-19 18:20:10|193078.8|193028.8|193079.2|193029.2|193082.8|193032.8|193074.8|193024.8|18
1726770020000|2024-09-19 18:20:20|193080.7|193030.7|193098.1|193048.1|193107|193057|193080.7|193030.7|12
1726770030000|2024-09-19 18:20:30|193097.9|193047.9|193103|193053|193107.5|193057.5|193096.1|193046.1|8
1726770040000|2024-09-19 18:20:40|193102|193052|193103.2|193053.2|193107.9|193057.9|193102|193052|10
1726770050000|2024-09-19 18:20:50|193102.7|193052.7|193103|193053|193107.7|193057.7|193099.9|193049.9|17
1726770060000|2024-09-19 18:21:00|193110.2|193060.2|193071.7|193021.7|193110.2|193060.2|193066.6|193016.6|24
1726770070000|2024-09-19 18:21:10|193072.9|193022.9|193065.7|193015.7|193076.4|193026.4|193064.1|193014.1|23
1726770080000|2024-09-19 18:21:20|193065.1|193015.1|193099.4|193049.4|193099.4|193049.4|193065.1|193015.1|13
1726770090000|2024-09-19 18:21:30|193100.4|193050.4|193100.9|193050.9|193101.8|193051.8|193100.4|193050.4|6
1726770100000|2024-09-19 18:21:40|193099.9|193049.9|193142|193017|193142.6|193051.8|193096.9|193015.9|17
1726770110000|2024-09-19 18:21:50|193141.9|193016.9|193141.8|193016.8|193143|193018|193141|193016|27
1726770120000|2024-09-19 18:22:00|193142|193017|193140.8|193015.8|193143.7|193018.7|193140.4|193015.4|35
1726770130000|2024-09-19 18:22:10|193140.7|193015.7|193123|193073|193148.4|193074.8|193111.4|193015.7|17
1726770140000|2024-09-19 18:22:20|193124.3|193074.3|193155.7|193105.7|193157.4|193107.4|193122.4|193072.4|13
1726770150000|2024-09-19 18:22:30|193151.7|193101.7|193153.9|193103.9|193157.6|193107.6|193145.3|193095.3|10
1726770160000|2024-09-19 18:22:40|193154.1|193104.1|193153.4|193103.4|193154.2|193104.2|193153.4|193103.4|3
1726770170000|2024-09-19 18:22:50|193152.7|193102.7|193152|193102|193153.5|193103.5|193152|193102|5
1726770180000|2024-09-19 18:23:00|193152.9|193102.9|193106.4|193056.4|193155|193105|193103.9|193053.9|16
1726770190000|2024-09-19 18:23:10|193108.9|193058.9|193108.5|193058.5|193108.9|193058.9|193107.3|193057.3|5
1726770200000|2024-09-19 18:23:20|193109|193059|193108|193058|193109.1|193059.1|193107.2|193057.2|8
1726770210000|2024-09-19 18:23:30|193107.8|193057.8|193106.7|193056.7|193107.8|193057.8|193106.7|193056.7|2
1726770220000|2024-09-19 18:23:40|193107.8|193057.8|193106.5|193056.5|193111.1|193061.1|193106.5|193056.5|10
1726770230000|2024-09-19 18:23:50|193107.6|193057.6|193108.4|193058.4|193111.6|193061.6|193105|193055|13
1726770240000|2024-09-19 18:24:00|193109.5|193059.5|193160.2|193110.2|193163.3|193113.3|193109.5|193059.5|21
1726770250000|2024-09-19 18:24:10|193157.8|193107.8|193152.2|193102.2|193159.3|193109.3|193141.7|193091.7|21
1726770260000|2024-09-19 18:24:20|193151.9|193101.9|193191.2|193141.2|193191.2|193141.2|193151|193101|21
1726770270000|2024-09-19 18:24:30|193194.2|193144.2|193190.9|193140.9|193194.2|193144.2|193187.7|193137.7|13
1726770280000|2024-09-19 18:24:40|193194.2|193144.2|193191.9|193141.9|193194.2|193144.2|193190.3|193140.3|9
1726770290000|2024-09-19 18:24:50|193193.1|193143.1|193193|193143|193195.4|193145.4|193193|193143|3
1726770300000|2024-09-19 18:25:00|193195.9|193145.9|193190.5|193140.5|193195.9|193145.9|193185.7|193135.7|11
1726770310000|2024-09-19 18:25:10|193189.6|193139.6|193193.1|193143.1|193193.1|193143.1|193189.5|193139.5|10
1726770320000|2024-09-19 18:25:20|193191.8|193141.8|193192|193142|193194.4|193144.4|193191.8|193141.8|8
1726770330000|2024-09-19 18:25:30|193193.3|193143.3|193190.7|193140.7|193193.3|193143.3|193190.7|193140.7|3
1726770340000|2024-09-19 18:25:40|193190.3|193140.3|193190.9|193140.9|193193.2|193143.2|193189.9|193139.9|11
1726770350000|2024-09-19 18:25:50|193192.7|193142.7|193251.5|193201.5|193251.5|193201.5|193192.7|193142.7|2
1726770360000|2024-09-19 18:26:00|193255.3|193205.3|193306|193181|193306.9|193207.8|193254.9|193173.9|29
1726770370000|2024-09-19 18:26:10|193304|193179|193304.2|193179.2|193304.2|193179.2|193303.3|193178.3|12
1726770380000|2024-09-19 18:26:20|193303.8|193178.8|193309.5|193184.5|193310.4|193185.4|193301.1|193176.1|17
1726770390000|2024-09-19 18:26:30|193306.6|193181.6|193307|193182|193307.3|193182.3|193304.6|193179.6|5
1726770400000|2024-09-19 18:26:40|193306.6|193181.6|193303.9|193178.9|193309.7|193184.7|193302.3|193177.3|17
1726770410000|2024-09-19 18:26:50|193305|193180|193305.2|193180.2|193306.5|193181.5|193303.9|193178.9|16
1726770420000|2024-09-19 18:27:00|193304.2|193179.2|193303.8|193178.8|193305.8|193180.8|193298.7|193173.7|16
1726770430000|2024-09-19 18:27:10|193302.3|193177.3|193303.5|193178.5|193307.7|193182.7|193299.4|193174.4|18
1726770440000|2024-09-19 18:27:20|193303.2|193178.2|193242.7|193192.7|193303.2|193195|193239.3|193175.2|10
1726770450000|2024-09-19 18:27:30|193228.6|193178.6|193228.4|193178.4|193236.8|193186.8|193195.9|193145.9|31
1726770460000|2024-09-19 18:27:40|193225.6|193175.6|193236.4|193186.4|193241.4|193191.4|193223|193173|28
1726770470000|2024-09-19 18:27:50|193235.8|193185.8|193226.4|193176.4|193241.6|193191.6|193226.4|193176.4|19
1726770480000|2024-09-19 18:28:00|193225.5|193175.5|193232.3|193182.3|193235.5|193185.5|193219|193169|12
1726770490000|2024-09-19 18:28:10|193224.5|193174.5|193224.5|193174.5|193228.6|193178.6|193221.1|193171.1|14
1726770500000|2024-09-19 18:28:20|193225.4|193175.4|193220.5|193170.5|193226.4|193176.4|193219.5|193169.5|21
1726770510000|2024-09-19 18:28:30|193219.3|193169.3|193187.4|193137.4|193221.9|193171.9|193185.9|193135.9|19
1726770520000|2024-09-19 18:28:40|193189.6|193139.6|193185.1|193135.1|193193.1|193143.1|193180.6|193130.6|30
1726770530000|2024-09-19 18:28:50|193186.1|193136.1|193189.8|193139.8|193191.6|193141.6|193181.9|193131.9|28
1726770540000|2024-09-19 18:29:00|193190.1|193140.1|193188.7|193138.7|193193.9|193143.9|193182.4|193132.4|20
1726770550000|2024-09-19 18:29:10|193188.8|193138.8|193189.8|193139.8|193191.2|193141.2|193186.8|193136.8|18
1726770560000|2024-09-19 18:29:20|193189.7|193139.7|193215.5|193090.5|193215.8|193142.6|193177.2|193090.5|12
1726770570000|2024-09-19 18:29:30|193216.1|193091.1|193212.9|193087.9|193216.1|193091.1|193212.9|193087.9|7
1726770580000|2024-09-19 18:29:40|193217.9|193092.9|193226.2|193101.2|193231.2|193106.2|193213.6|193088.6|18
1726770590000|2024-09-19 18:29:50|193225|193100|193187.3|193137.3|193228.7|193142|193179.1|193089.9|28
1726770600000|2024-09-19 18:30:00|193181|193131|193146.1|193096.1|193188.1|193138.1|193138|193088|23
1726770610000|2024-09-19 18:30:10|193147|193097|193154.3|193104.3|193154.3|193104.3|193142.2|193092.2|30
1726770620000|2024-09-19 18:30:20|193155.5|193105.5|193146.7|193096.7|193155.5|193105.5|193143.5|193093.5|16
1726770630000|2024-09-19 18:30:30|193148|193098|193148.2|193098.2|193149.7|193099.7|193146.2|193096.2|22
1726770640000|2024-09-19 18:30:40|193146.9|193096.9|193151.4|193101.4|193154.3|193104.3|193146.9|193096.9|13
1726770650000|2024-09-19 18:30:50|193151.3|193101.3|193089.4|193039.4|193153.4|193103.4|193088.3|193038.3|20
1726770660000|2024-09-19 18:31:00|193087.1|193037.1|193062.7|193012.7|193095.4|193045.4|193060.6|193010.6|34
1726770670000|2024-09-19 18:31:10|193062.4|193012.4|193082.2|193032.2|193082.2|193032.2|193062.3|193012.3|24
1726770680000|2024-09-19 18:31:20|193081.9|193031.9|193122.8|193072.8|193126.8|193076.8|193078.8|193028.8|25
1726770690000|2024-09-19 18:31:30|193125.4|193075.4|193140.3|193090.3|193144.9|193094.9|193123.2|193073.2|16
1726770700000|2024-09-19 18:31:40|193140.4|193090.4|193141.4|193091.4|193146.4|193096.4|193140.4|193090.4|6
1726770710000|2024-09-19 18:31:50|193146.3|193096.3|193147.1|193097.1|193151.6|193101.6|193146.3|193096.3|9
1726770720000|2024-09-19 18:32:00|193152.9|193102.9|193149.6|193099.6|193152.9|193102.9|193149.6|193099.6|8
1726770730000|2024-09-19 18:32:10|193150.8|193100.8|193151.5|193101.5|193168.6|193118.6|193149.9|193099.9|20
1726770740000|2024-09-19 18:32:20|193150.8|193100.8|193134|193084|193151|193101|193130.3|193080.3|17
1726770750000|2024-09-19 18:32:30|193134.1|193084.1|193148.8|193098.8|193153|193103|193134.1|193084.1|22
1726770760000|2024-09-19 18:32:40|193150.6|193100.6|193147.6|193097.6|193153.3|193103.3|193140.9|193090.9|16
1726770770000|2024-09-19 18:32:50|193148.9|193098.9|193152.3|193102.3|193156.2|193106.2|193148.4|193098.4|15
1726770780000|2024-09-19 18:33:00|193153.7|193103.7|193148.2|193098.2|193155.8|193105.8|193147|193097|25
1726770790000|2024-09-19 18:33:10|193149.1|193099.1|193141.6|193091.6|193154.3|193104.3|193125|193075|18
1726770800000|2024-09-19 18:33:20|193140|193090|193138.8|193088.8|193143.3|193093.3|193138.6|193088.6|21
1726770810000|2024-09-19 18:33:30|193140.2|193090.2|193147.3|193097.3|193151.6|193101.6|193140.2|193090.2|19
1726770820000|2024-09-19 18:33:40|193148.3|193098.3|193136.3|193086.3|193150|193100|193134.7|193084.7|20
1726770830000|2024-09-19 18:33:50|193134.6|193084.6|193122.4|193072.4|193155.8|193105.8|193122.4|193072.4|25
1726770840000|2024-09-19 18:34:00|193128|193078|193098.9|193048.9|193128|193078|193058.9|193008.9|36
1726770850000|2024-09-19 18:34:10|193098.8|193048.8|193081|193031|193103.3|193053.3|193073.5|193023.5|31
1726770860000|2024-09-19 18:34:20|193078.7|193028.7|193076.8|193026.8|193084.4|193034.4|193075.3|193025.3|32
1726770870000|2024-09-19 18:34:30|193077.6|193027.6|193081.4|193031.4|193082.8|193032.8|193074.4|193024.4|38
1726770880000|2024-09-19 18:34:40|193079.2|193029.2|193079.2|193029.2|193084.9|193034.9|193076|193026|38
1726770890000|2024-09-19 18:34:50|193078.8|193028.8|193079.1|193029.1|193082.1|193032.1|193074.4|193024.4|38
1726770900000|2024-09-19 18:35:00|193077.5|193027.5|193088.6|193038.6|193093.8|193043.8|193077.5|193027.5|38
1726770910000|2024-09-19 18:35:10|193089.4|193039.4|193106.3|193056.3|193109.5|193059.5|193083.8|193033.8|39
1726770920000|2024-09-19 18:35:20|193107.5|193057.5|193108.8|193058.8|193114|193064|193104.5|193054.5|37
1726770930000|2024-09-19 18:35:30|193107.9|193057.9|193059.1|193009.1|193110.7|193060.7|193042.2|192992.2|29
1726770940000|2024-09-19 18:35:40|193059.6|193009.6|193065.8|193015.8|193065.9|193015.9|193059.6|193009.6|17
1726770950000|2024-09-19 18:35:50|193066.3|193016.3|193079|193029|193080.3|193030.3|193066.3|193016.3|13
1726770960000|2024-09-19 18:36:00|193077.6|193027.6|193116|193066|193119.8|193069.8|193077.6|193027.6|14
1726770970000|2024-09-19 18:36:10|193116.2|193066.2|193127.2|193077.2|193127.2|193077.2|193114.7|193064.7|21
1726770980000|2024-09-19 18:36:20|193125|193075|193126.8|193076.8|193135.2|193085.2|193124.4|193074.4|15
1726770990000|2024-09-19 18:36:30|193127|193077|193132.6|193082.6|193133.7|193083.7|193125.2|193075.2|17
1726771000000|2024-09-19 18:36:40|193131.3|193081.3|193128|193078|193131.3|193081.3|193126.1|193076.1|14
1726771010000|2024-09-19 18:36:50|193129.8|193079.8|193131|193081|193131|193081|193125.1|193075.1|10
1726771020000|2024-09-19 18:37:00|193129.7|193079.7|193123.2|193073.2|193132.5|193082.5|193121|193071|20
1726771030000|2024-09-19 18:37:10|193122|193072|193122.4|193072.4|193123.4|193073.4|193118.8|193068.8|20
1726771040000|2024-09-19 18:37:20|193121.3|193071.3|193124.8|193074.8|193124.8|193074.8|193121.3|193071.3|9
1726771050000|2024-09-19 18:37:30|193125.9|193075.9|193121.7|193071.7|193126.2|193076.2|193119.7|193069.7|7
1726771060000|2024-09-19 18:37:40|193119.6|193069.6|193123|193073|193123|193073|193119.6|193069.6|4
1726771070000|2024-09-19 18:37:50|193123.1|193073.1|193126.2|193076.2|193126.8|193076.8|193123.1|193073.1|8
1726771080000|2024-09-19 18:38:00|193125.1|193075.1|193123.6|193073.6|193126.4|193076.4|193122.6|193072.6|8
1726771090000|2024-09-19 18:38:10|193124.4|193074.4|193117.9|193067.9|193127.4|193077.4|193108.3|193058.3|17
1726771100000|2024-09-19 18:38:20|193118.9|193068.9|193117.2|193067.2|193118.9|193068.9|193114.9|193064.9|7
1726771110000|2024-09-19 18:38:30|193117.7|193067.7|193117.3|193067.3|193119.1|193069.1|193116|193066|10
1726771120000|2024-09-19 18:38:40|193118.2|193068.2|193118.6|193068.6|193118.6|193068.6|193117|193067|6
1726771130000|2024-09-19 18:38:50|193119.7|193069.7|193117.9|193067.9|193127.1|193077.1|193117.9|193067.9|9
1726771140000|2024-09-19 18:39:00|193121.6|193071.6|193178.3|193128.3|193183.7|193133.7|193121.6|193071.6|23
1726771150000|2024-09-19 18:39:10|193177.1|193127.1|193176.2|193126.2|193180.2|193130.2|193172.2|193122.2|19
1726771160000|2024-09-19 18:39:20|193177.2|193127.2|193219.9|193094.9|193220.3|193129.2|193177.2|193090.8|16
1726771170000|2024-09-19 18:39:30|193219.1|193094.1|193177.7|193127.7|193219.6|193148.2|193159.4|193092.2|22
1726771180000|2024-09-19 18:39:40|193178|193128|193181.5|193131.5|193191|193141|193177.3|193127.3|17
1726771190000|2024-09-19 18:39:50|193177.4|193127.4|193125.6|193075.6|193184.9|193134.9|193125.6|193075.6|19
1726771200000|2024-09-19 18:40:00|193130|193080|193130.3|193080.3|193131.2|193081.2|193124.5|193074.5|12
1726771210000|2024-09-19 18:40:10|193129.7|193079.7|193128|193078|193130.5|193080.5|193125.2|193075.2|12
1726771220000|2024-09-19 18:40:20|193122.5|193072.5|193128.9|193078.9|193128.9|193078.9|193122.5|193072.5|6
1726771230000|2024-09-19 18:40:30|193127.9|193077.9|193165.3|193115.3|193165.3|193115.3|193127.1|193077.1|21
1726771240000|2024-09-19 18:40:40|193161.5|193111.5|193187.1|193137.1|193187.1|193137.1|193154.6|193104.6|20
1726771250000|2024-09-19 18:40:50|193194.6|193144.6|193184.2|193134.2|193194.6|193144.6|193179.5|193129.5|21
1726771260000|2024-09-19 18:41:00|193181.9|193131.9|193197.6|193147.6|193215|193165|193176.7|193126.7|27
1726771270000|2024-09-19 18:41:10|193197.2|193147.2|193177.2|193127.2|193199.1|193149.1|193176.8|193126.8|20
1726771280000|2024-09-19 18:41:20|193177.9|193127.9|193179.9|193129.9|193182.1|193132.1|193177.9|193127.9|27
1726771290000|2024-09-19 18:41:30|193179.4|193129.4|193190.9|193140.9|193191.4|193141.4|193179.4|193129.4|21
1726771300000|2024-09-19 18:41:40|193191.8|193141.8|193184.8|193134.8|193191.8|193141.8|193181|193131|19
1726771310000|2024-09-19 18:41:50|193187.2|193137.2|193182.1|193132.1|193188.8|193138.8|193177.8|193127.8|26
1726771320000|2024-09-19 18:42:00|193181.9|193131.9|193182.8|193132.8|193186.2|193136.2|193180.3|193130.3|25
1726771330000|2024-09-19 18:42:10|193184.5|193134.5|193186.1|193136.1|193186.5|193136.5|193181.1|193131.1|17
1726771340000|2024-09-19 18:42:20|193186.9|193136.9|193179.5|193129.5|193187.3|193137.3|193176.7|193126.7|20
1726771350000|2024-09-19 18:42:30|193180.3|193130.3|193186|193136|193186|193136|193173.2|193123.2|22
1726771360000|2024-09-19 18:42:40|193184.9|193134.9|193183.5|193133.5|193184.9|193134.9|193183.5|193133.5|5
1726771370000|2024-09-19 18:42:50|193184.2|193134.2|193181.3|193131.3|193185.6|193135.6|193181.3|193131.3|12
1726771380000|2024-09-19 18:43:00|193181.2|193131.2|193158.2|193108.2|193181.5|193131.5|193155.9|193105.9|25
1726771390000|2024-09-19 18:43:10|193158.5|193108.5|193157.8|193107.8|193161.4|193111.4|193139.9|193089.9|33
1726771400000|2024-09-19 18:43:20|193146.9|193096.9|193145.7|193095.7|193149.2|193099.2|193140.9|193090.9|12
1726771410000|2024-09-19 18:43:30|193147.2|193097.2|193160.5|193110.5|193161.8|193111.8|193147.2|193097.2|21
1726771420000|2024-09-19 18:43:40|193159.3|193109.3|193161.6|193111.6|193164.1|193114.1|193159.3|193109.3|22
1726771430000|2024-09-19 18:43:50|193162.5|193112.5|193167.5|193117.5|193169.9|193119.9|193155|193105|25
1726771440000|2024-09-19 18:44:00|193165.3|193115.3|193170.8|193120.8|193170.8|193120.8|193161.2|193111.2|30
1726771450000|2024-09-19 18:44:10|193166.5|193116.5|193169.5|193119.5|193170.9|193120.9|193166.5|193116.5|28
1726771460000|2024-09-19 18:44:20|193169.7|193119.7|193165.2|193115.2|193177.6|193127.6|193165.2|193115.2|30
1726771470000|2024-09-19 18:44:30|193168.6|193118.6|193167|193117|193175.3|193125.3|193161.8|193111.8|37
1726771480000|2024-09-19 18:44:40|193166.8|193116.8|193167|193117|193168.6|193118.6|193157.4|193107.4|34
1726771490000|2024-09-19 18:44:50|193169.2|193119.2|193150|193100|193185.1|193135.1|193132.7|193082.7|23
1726771500000|2024-09-19 18:45:00|193150.2|193100.2|193145|193095|193150.2|193100.2|193145|193095|10
1726771510000|2024-09-19 18:45:10|193146.2|193096.2|193158.7|193108.7|193161.5|193111.5|193144.5|193094.5|21
1726771520000|2024-09-19 18:45:20|193153.8|193103.8|193116.9|193066.9|193153.8|193103.8|193114.9|193064.9|19
1726771530000|2024-09-19 18:45:30|193118.4|193068.4|193118.4|193068.4|193118.7|193068.7|193117.6|193067.6|7
1726771540000|2024-09-19 18:45:40|193120|193070|193122.1|193072.1|193122.1|193072.1|193118.9|193068.9|9
1726771550000|2024-09-19 18:45:50|193122.8|193072.8|193123.8|193073.8|193123.8|193073.8|193121.8|193071.8|4
1726771560000|2024-09-19 18:46:00|193123.9|193073.9|193123.9|193073.9|193123.9|193073.9|193123.9|193073.9|1
1726771570000|2024-09-19 18:46:10|193122.8|193072.8|193122.8|193072.8|193122.8|193072.8|193122.8|193072.8|1
1726771580000|2024-09-19 18:46:20|193122.9|193072.9|193123|193073|193123|193073|193122.9|193072.9|2
1726771590000|2024-09-19 18:46:30|193123.3|193073.3|193167.3|193117.3|193167.3|193117.3|193123.3|193073.3|8
1726771600000|2024-09-19 18:46:40|193173.5|193123.5|193178.7|193128.7|193185.7|193135.7|193165.1|193115.1|19
1726771610000|2024-09-19 18:46:50|193178.3|193128.3|193180.2|193130.2|193183.6|193133.6|193178.3|193128.3|20
1726771620000|2024-09-19 18:47:00|193181.3|193131.3|193148.9|193098.9|193181.3|193131.3|193148.9|193098.9|27
1726771630000|2024-09-19 18:47:10|193150.8|193100.8|193138.4|193088.4|193150.8|193100.8|193137.6|193087.6|19
1726771640000|2024-09-19 18:47:20|193139.6|193089.6|193149.9|193099.9|193150.4|193100.4|193139.3|193089.3|15
1726771650000|2024-09-19 18:47:30|193148.8|193098.8|193165.6|193115.6|193168.2|193118.2|193148.8|193098.8|15
1726771660000|2024-09-19 18:47:40|193163.2|193113.2|193161.8|193111.8|193163.9|193113.9|193157.9|193107.9|17
1726771670000|2024-09-19 18:47:50|193156.6|193106.6|193161.5|193111.5|193162.3|193112.3|193156.6|193106.6|28
1726771680000|2024-09-19 18:48:00|193158.4|193108.4|193178.3|193128.3|193181.1|193131.1|193158.4|193108.4|27
1726771690000|2024-09-19 18:48:10|193177.3|193127.3|193174.5|193124.5|193181.6|193131.6|193173.6|193123.6|32
1726771700000|2024-09-19 18:48:20|193176|193126|193169.1|193119.1|193178.3|193128.3|193168.5|193118.5|26
1726771710000|2024-09-19 18:48:30|193168.7|193118.7|193184.8|193134.8|193188.9|193138.9|193168.7|193118.7|25
1726771720000|2024-09-19 18:48:40|193183|193133|193184.1|193134.1|193189.2|193139.2|193177.4|193127.4|28
1726771730000|2024-09-19 18:48:50|193183.3|193133.3|193143.4|193093.4|193189.6|193139.6|193143.4|193093.4|28
1726771740000|2024-09-19 18:49:00|193148.9|193098.9|193151.8|193101.8|193152.6|193102.6|193143.4|193093.4|18
1726771750000|2024-09-19 18:49:10|193151.4|193101.4|193157.9|193107.9|193158.4|193108.4|193151.4|193101.4|12
1726771760000|2024-09-19 18:49:20|193158.5|193108.5|193156.7|193106.7|193158.5|193108.5|193153.1|193103.1|10
1726771770000|2024-09-19 18:49:30|193157.3|193107.3|193148|193098|193157.3|193107.3|193143.8|193093.8|12
1726771780000|2024-09-19 18:49:40|193146|193096|193132.5|193082.5|193147.3|193097.3|193132.5|193082.5|13
1726771790000|2024-09-19 18:49:50|193132.8|193082.8|193132.2|193082.2|193136.8|193086.8|193123.5|193073.5|27
1726771800000|2024-09-19 18:50:00|193122.4|193072.4|193140.8|193090.8|193141.8|193091.8|193122.4|193072.4|20
1726771810000|2024-09-19 18:50:10|193139.9|193089.9|193133.3|193083.3|193139.9|193089.9|193130.4|193080.4|20
1726771820000|2024-09-19 18:50:20|193133|193083|193132.9|193082.9|193133.5|193083.5|193124.7|193074.7|30
1726771830000|2024-09-19 18:50:30|193132.2|193082.2|193131.3|193081.3|193133.4|193083.4|193124.2|193074.2|18
1726771840000|2024-09-19 18:50:40|193131.1|193081.1|193130.4|193080.4|193131.1|193081.1|193128.4|193078.4|13
1726771850000|2024-09-19 18:50:50|193122.2|193072.2|193132.5|193082.5|193133.4|193083.4|193122.2|193072.2|23
1726771860000|2024-09-19 18:51:00|193133|193083|193143.5|193093.5|193181.7|193131.7|193131.9|193081.9|25
1726771870000|2024-09-19 18:51:10|193144.3|193094.3|193134.2|193084.2|193144.3|193094.3|193131.1|193081.1|17
1726771880000|2024-09-19 18:51:20|193133.7|193083.7|193133.5|193083.5|193134.2|193084.2|193129.9|193079.9|16
1726771890000|2024-09-19 18:51:30|193133|193083|193132.8|193082.8|193134|193084|193132.2|193082.2|18
1726771900000|2024-09-19 18:51:40|193133.4|193083.4|193110.3|193060.3|193133.4|193083.4|193101.4|193051.4|14
1726771910000|2024-09-19 18:51:50|193111.1|193061.1|193110.2|193060.2|193112.3|193062.3|193110.2|193060.2|6
1726771920000|2024-09-19 18:52:00|193109.6|193059.6|193109.6|193059.6|193112.7|193062.7|193105.7|193055.7|13
1726771930000|2024-09-19 18:52:10|193110.2|193060.2|193123|193073|193155|193105|193110.2|193060.2|19
1726771940000|2024-09-19 18:52:20|193122.3|193072.3|193121.5|193071.5|193122.3|193072.3|193120.1|193070.1|10
1726771950000|2024-09-19 18:52:30|193120.8|193070.8|193150.1|193100.1|193152.9|193102.9|193120.8|193070.8|27
1726771960000|2024-09-19 18:52:40|193149.6|193099.6|193135.3|193085.3|193150.8|193100.8|193131.9|193081.9|25
1726771970000|2024-09-19 18:52:50|193134.6|193084.6|193137.3|193087.3|193137.3|193087.3|193124.3|193074.3|25
1726771980000|2024-09-19 18:53:00|193127.3|193077.3|193128.8|193078.8|193132.5|193082.5|193125.5|193075.5|29
1726771990000|2024-09-19 18:53:10|193129.5|193079.5|193130.5|193080.5|193130.5|193080.5|193128.6|193078.6|16
1726772000000|2024-09-19 18:53:20|193129.7|193079.7|193128.7|193078.7|193135.4|193085.4|193125.1|193075.1|26
1726772010000|2024-09-19 18:53:30|193129.5|193079.5|193116.9|193066.9|193129.5|193079.5|193109.6|193059.6|26
1726772020000|2024-09-19 18:53:40|193113.7|193063.7|193121|193071|193121.7|193071.7|193113.7|193063.7|14
1726772030000|2024-09-19 18:53:50|193120.1|193070.1|193124.6|193074.6|193124.6|193074.6|193120.1|193070.1|7
1726772040000|2024-09-19 18:54:00|193125.2|193075.2|193124.8|193074.8|193125.3|193075.3|193123.6|193073.6|12
1726772050000|2024-09-19 18:54:10|193122.6|193072.6|193124.2|193074.2|193125.1|193075.1|193122.6|193072.6|9
1726772060000|2024-09-19 18:54:20|193123.2|193073.2|193124.6|193074.6|193125.7|193075.7|193121.9|193071.9|14
1726772070000|2024-09-19 18:54:30|193124.9|193074.9|193124.5|193074.5|193125.9|193075.9|193123.4|193073.4|14
1726772080000|2024-09-19 18:54:40|193126|193076|193125.2|193075.2|193127.7|193077.7|193124.7|193074.7|11
1726772090000|2024-09-19 18:54:50|193121.6|193071.6|193126.2|193076.2|193126.2|193076.2|193121.6|193071.6|18
1726772100000|2024-09-19 18:55:00|193124.8|193074.8|193125.9|193075.9|193126.2|193076.2|193124.6|193074.6|10
1726772110000|2024-09-19 18:55:10|193127.5|193077.5|193121.9|193071.9|193127.5|193077.5|193121.9|193071.9|11
1726772120000|2024-09-19 18:55:20|193122.8|193072.8|193141.8|193091.8|193141.8|193091.8|193122.7|193072.7|12
1726772130000|2024-09-19 18:55:30|193140.8|193090.8|193141.5|193091.5|193144.6|193094.6|193133.9|193083.9|34
1726772140000|2024-09-19 18:55:40|193142.4|193092.4|193141.9|193091.9|193146.3|193096.3|193132.4|193082.4|28
1726772150000|2024-09-19 18:55:50|193142|193092|193155.7|193105.7|193160.6|193110.6|193138|193088|30
1726772160000|2024-09-19 18:56:00|193155.8|193105.8|193178.4|193128.4|193180.1|193130.1|193154.9|193104.9|32
1726772170000|2024-09-19 18:56:10|193177.9|193127.9|193177.9|193127.9|193181.9|193131.9|193175.7|193125.7|21
1726772180000|2024-09-19 18:56:20|193177.1|193127.1|193185.4|193135.4|193207.9|193157.9|193175.1|193125.1|33
1726772190000|2024-09-19 18:56:30|193184.9|193134.9|193179.8|193129.8|193187.3|193137.3|193178.7|193128.7|24
1726772200000|2024-09-19 18:56:40|193179.6|193129.6|193176.6|193126.6|193179.9|193129.9|193176.6|193126.6|11
1726772210000|2024-09-19 18:56:50|193175.9|193125.9|193175.7|193125.7|193176.5|193126.5|193175.3|193125.3|5
1726772220000|2024-09-19 18:57:00|193178.2|193128.2|193139.3|193089.3|193178.2|193128.2|193138|193088|26
1726772230000|2024-09-19 18:57:10|193165.4|193040.4|193168.5|193043.5|193177.9|193052.9|193165.4|193040.4|20
1726772240000|2024-09-19 18:57:20|193169|193044|193181.8|193056.8|193181.8|193056.8|193165.5|193040.5|15
1726772250000|2024-09-19 18:57:30|193182.6|193057.6|193193.3|193068.3|193193.3|193068.3|193182.6|193057.6|7
1726772260000|2024-09-19 18:57:40|193191.2|193066.2|193197.6|193072.6|193198|193073|193191.2|193066.2|7
1726772270000|2024-09-19 18:57:50|193196.3|193071.3|193193|193068|193200.4|193075.4|193191|193066|18
1726772280000|2024-09-19 18:58:00|193191.9|193066.9|193194.8|193069.8|193194.9|193069.9|193191|193066|15
1726772290000|2024-09-19 18:58:10|193193.9|193068.9|193160.2|193110.2|193200|193110.2|193158.3|193068.8|27
1726772300000|2024-09-19 18:58:20|193159.1|193109.1|193153.8|193103.8|193162.2|193112.2|193151.6|193101.6|20
1726772310000|2024-09-19 18:58:30|193156.1|193106.1|193194.3|193069.3|193196.2|193107.2|193151.7|193066.9|16
1726772320000|2024-09-19 18:58:40|193192.3|193067.3|193183.1|193058.1|193192.3|193067.3|193183.1|193058.1|12
1726772330000|2024-09-19 18:58:50|193183.6|193058.6|193184.5|193059.5|193186.1|193061.1|193175.3|193050.3|15
1726772340000|2024-09-19 18:59:00|193185.3|193060.3|193012|192962|193186.9|193061.9|193012|192954.7|26
1726772350000|2024-09-19 18:59:10|193009.2|192959.2|192986.6|192936.6|193009.2|192959.2|192983.1|192933.1|26
1726772360000|2024-09-19 18:59:20|192986.3|192936.3|193007|192957|193037.9|192987.9|192986.3|192936.3|28
1726772370000|2024-09-19 18:59:30|193002.4|192952.4|193050.9|192925.9|193050.9|192971.9|192980.6|192914.7|30
1726772380000|2024-09-19 18:59:40|193046.8|192921.8|193018.2|192893.2|193049.2|192924.2|193018.2|192893.2|13
1726772390000|2024-09-19 18:59:50|193018.1|192893.1|193004.1|192954.1|193019.7|192954.1|193004.1|192880.9|14
1726772400000|2024-09-19 19:00:00|192998.3|192948.3|192977.8|192927.8|192998.3|192948.3|192968.6|192918.6|32
1726772410000|2024-09-19 19:00:10|192978.8|192928.8|193017.5|192892.5|193024.9|192936.1|192977.6|192890.7|28
1726772420000|2024-09-19 19:00:20|193022.7|192897.7|193017.6|192892.6|193023.4|192898.4|193013.1|192888.1|19
1726772430000|2024-09-19 19:00:30|193021.1|192896.1|193018.7|192893.7|193021.1|192896.1|193011.3|192886.3|18
1726772440000|2024-09-19 19:00:40|193014|192889|192976.2|192926.2|193021.8|192931.1|192976.2|192889|22
1726772450000|2024-09-19 19:00:50|192979.9|192929.9|192964.7|192914.7|192980.6|192930.6|192964.7|192914.7|17
1726772460000|2024-09-19 19:01:00|192959.7|192909.7|192966.5|192916.5|192972.9|192922.9|192959.7|192909.7|34
1726772470000|2024-09-19 19:01:10|192967.3|192917.3|192973.6|192923.6|192974.5|192924.5|192960.7|192910.7|36
1726772480000|2024-09-19 19:01:20|192973.4|192923.4|192963.7|192913.7|192973.4|192923.4|192962.9|192912.9|32
1726772490000|2024-09-19 19:01:30|192964.7|192914.7|192971|192921|192972|192922|192964.7|192914.7|23
1726772500000|2024-09-19 19:01:40|192970|192920|193011.6|192886.6|193011.6|192921|192970|192880.8|12
1726772510000|2024-09-19 19:01:50|193003.4|192878.4|193012.2|192887.2|193017.4|192892.4|193003.4|192878.4|25
1726772520000|2024-09-19 19:02:00|193018.4|192893.4|193031.8|192906.8|193034.1|192909.1|193018.4|192893.4|12
1726772530000|2024-09-19 19:02:10|193032.1|192907.1|193010.2|192885.2|193032.1|192907.1|193007.3|192882.3|20
1726772540000|2024-09-19 19:02:20|193007.5|192882.5|193008.5|192883.5|193009.2|192884.2|193007.5|192882.5|5
1726772550000|2024-09-19 19:02:30|193008.7|192883.7|193008.7|192883.7|193011.2|192886.2|193007.7|192882.7|6
1726772560000|2024-09-19 19:02:40|193008.5|192883.5|193041.2|192991.2|193078.6|192996|193004.5|192879.5|32
1726772570000|2024-09-19 19:02:50|193044.3|192994.3|193081.9|192956.9|193083.5|192994.8|193034.8|192954.2|28
1726772580000|2024-09-19 19:03:00|193081.5|192956.5|193089.2|192964.2|193089.5|192964.5|193077.5|192952.5|18
1726772590000|2024-09-19 19:03:10|193087.9|192962.9|193084.8|192959.8|193087.9|192962.9|193083.2|192958.2|11
1726772600000|2024-09-19 19:03:20|193085.1|192960.1|193094.6|192969.6|193096.6|192971.6|193085.1|192960.1|13
1726772620000|2024-09-19 19:03:40|193094.8|192969.8|193042.3|192992.3|193095.7|192992.3|193037.1|192968.1|10
1726772630000|2024-09-19 19:03:50|193040.5|192990.5|193056.7|193006.7|193059.1|193009.1|193040.1|192990.1|29
1726772640000|2024-09-19 19:04:00|193059|193009|193056.2|193006.2|193059.9|193009.9|193052.6|193002.6|27
1726772650000|2024-09-19 19:04:10|193057.1|193007.1|193094.2|192969.2|193094.2|193008.4|193054.9|192960.8|16
1726772660000|2024-09-19 19:04:20|193056.2|193006.2|193056.5|193006.5|193062.1|193012.1|193051.2|193001.2|21
1726772670000|2024-09-19 19:04:30|193057.8|193007.8|193094.4|192969.4|193094.4|193009.5|193056.5|192969.4|12
1726772690000|2024-09-19 19:04:50|193088.8|192963.8|193096.6|192971.6|193096.6|192971.6|193088.8|192963.8|8
1726772700000|2024-09-19 19:05:00|193097.7|192972.7|193098.5|192973.5|193103|192978|193097.7|192972.7|11
1726772710000|2024-09-19 19:05:10|193100.1|192975.1|193126.3|193001.3|193127.2|193002.2|193099|192974|15
1726772720000|2024-09-19 19:05:20|193127.3|193002.3|193128.2|193003.2|193128.2|193003.2|193125.8|193000.8|16
1726772730000|2024-09-19 19:05:30|193128.3|193003.3|193121.5|192996.5|193128.3|193003.3|193117.5|192992.5|26
1726772740000|2024-09-19 19:05:40|193119.9|192994.9|193091.1|193041.1|193120.9|193042|193089.3|192992.2|18
1726772750000|2024-09-19 19:05:50|193090.2|193040.2|193091.3|193041.3|193091.3|193041.3|193090|193040|7
1726772760000|2024-09-19 19:06:00|193091.2|193041.2|193090.8|193040.8|193091.5|193041.5|193089.3|193039.3|12
1726772770000|2024-09-19 19:06:10|193090.7|193040.7|193090.5|193040.5|193091.2|193041.2|193090.5|193040.5|6
1726772780000|2024-09-19 19:06:20|193090.7|193040.7|193090.9|193040.9|193091.6|193041.6|193090.4|193040.4|14
1726772790000|2024-09-19 19:06:30|193091.9|193041.9|193089.6|193039.6|193093.6|193043.6|193087.4|193037.4|15
1726772800000|2024-09-19 19:06:40|193090|193040|193089.2|193039.2|193090|193040|193081.5|193031.5|34
1726772810000|2024-09-19 19:06:50|193089.6|193039.6|193088.1|193038.1|193089.6|193039.6|193083.1|193033.1|29
1726772820000|2024-09-19 19:07:00|193087.1|193037.1|193089.9|193039.9|193090.5|193040.5|193071.6|193021.6|19
1726772830000|2024-09-19 19:07:10|193090.2|193040.2|193102|193052|193103.1|193053.1|193088.3|193038.3|6
1726772840000|2024-09-19 19:07:20|193100.4|193050.4|193100.4|193050.4|193100.4|193050.4|193100.4|193050.4|1
1726772850000|2024-09-19 19:07:30|193099.4|193049.4|193105.8|193055.8|193105.8|193055.8|193098|193048|9
1726772860000|2024-09-19 19:07:40|193105.7|193055.7|193102.6|193052.6|193105.7|193055.7|193093.1|193043.1|16
1726772870000|2024-09-19 19:07:50|193103.4|193053.4|193103.2|193053.2|193104.5|193054.5|193098.9|193048.9|15
1726772880000|2024-09-19 19:08:00|193102.5|193052.5|193103.1|193053.1|193104.1|193054.1|193098.7|193048.7|11
1726772890000|2024-09-19 19:08:10|193098.7|193048.7|193101.5|193051.5|193103.9|193053.9|193098.7|193048.7|5
1726772900000|2024-09-19 19:08:20|193101.4|193051.4|193104|193054|193104|193054|193098.7|193048.7|5
1726772910000|2024-09-19 19:08:30|193104.2|193054.2|193100.8|193050.8|193104.2|193054.2|193099.8|193049.8|4
1726772920000|2024-09-19 19:08:40|193101.5|193051.5|193102|193052|193102.3|193052.3|193098.3|193048.3|7
1726772930000|2024-09-19 19:08:50|193103.1|193053.1|193143.4|193093.4|193143.4|193093.4|193102.1|193052.1|9
1726772940000|2024-09-19 19:09:00|193138.1|193088.1|193137.6|193087.6|193139|193089|193133.5|193083.5|11
1726772950000|2024-09-19 19:09:10|193138.7|193088.7|193137.2|193087.2|193138.7|193088.7|193133.8|193083.8|8
1726772960000|2024-09-19 19:09:20|193137|193087|193153.3|193103.3|193153.3|193103.3|193132.5|193082.5|19
1726772970000|2024-09-19 19:09:30|193147.8|193097.8|193153.1|193103.1|193153.6|193103.6|193147.8|193097.8|7
1726772980000|2024-09-19 19:09:40|193153.9|193103.9|193166.3|193116.3|193168.5|193118.5|193148.1|193098.1|24
1726772990000|2024-09-19 19:09:50|193167.9|193117.9|193157.3|193107.3|193167.9|193117.9|193150.6|193100.6|32
1726773000000|2024-09-19 19:10:00|193160.5|193110.5|193159.1|193109.1|193161.8|193111.8|193156.1|193106.1|27
1726773010000|2024-09-19 19:10:10|193160.4|193110.4|193155.8|193105.8|193160.7|193110.7|193155.8|193105.8|30
1726773020000|2024-09-19 19:10:20|193158.2|193108.2|193169.7|193119.7|193170|193120|193155.8|193105.8|35
1726773030000|2024-09-19 19:10:30|193169.9|193119.9|193172.6|193122.6|193173.1|193123.1|193168.6|193118.6|33
1726773040000|2024-09-19 19:10:40|193171.2|193121.2|193171.7|193121.7|193175.2|193125.2|193170|193120|27
1726773050000|2024-09-19 19:10:50|193172.8|193122.8|193172.1|193122.1|193174.6|193124.6|193171.1|193121.1|27
1726773060000|2024-09-19 19:11:00|193173.9|193123.9|193171.9|193121.9|193174.8|193124.8|193170.8|193120.8|24
1726773070000|2024-09-19 19:11:10|193172.6|193122.6|193175.6|193125.6|193179.6|193129.6|193172.1|193122.1|35
1726773080000|2024-09-19 19:11:20|193174.9|193124.9|193179.5|193129.5|193181.8|193131.8|193174.8|193124.8|26
1726773090000|2024-09-19 19:11:30|193180.5|193130.5|193176.9|193126.9|193180.5|193130.5|193172.3|193122.3|18
1726773100000|2024-09-19 19:11:40|193178.2|193128.2|193177.7|193127.7|193178.9|193128.9|193176.7|193126.7|20
1726773110000|2024-09-19 19:11:50|193176.4|193126.4|193178.6|193128.6|193179.7|193129.7|193174.8|193124.8|23
1726773120000|2024-09-19 19:12:00|193181.5|193131.5|193178.4|193128.4|193181.5|193131.5|193172.2|193122.2|25
1726773130000|2024-09-19 19:12:10|193179.6|193129.6|193177.1|193127.1|193179.6|193129.6|193174.1|193124.1|26
1726773140000|2024-09-19 19:12:20|193178.2|193128.2|193179.9|193129.9|193180.8|193130.8|193174.8|193124.8|33
1726773150000|2024-09-19 19:12:30|193178.9|193128.9|193178.8|193128.8|193180.4|193130.4|193177.8|193127.8|23
1726773160000|2024-09-19 19:12:40|193177.3|193127.3|193180.6|193130.6|193181.2|193131.2|193172.9|193122.9|33
1726773170000|2024-09-19 19:12:50|193180.5|193130.5|193191.6|193141.6|193196.2|193146.2|193172.9|193122.9|36
1726773180000|2024-09-19 19:13:00|193192|193142|193206.9|193156.9|193210.9|193160.9|193190.2|193140.2|20
1726773190000|2024-09-19 19:13:10|193207.6|193157.6|193207.4|193157.4|193209.7|193159.7|193204.2|193154.2|30
1726773200000|2024-09-19 19:13:20|193206.5|193156.5|193206.2|193156.2|193210|193160|193203.7|193153.7|20
1726773210000|2024-09-19 19:13:30|193207.3|193157.3|193206.3|193156.3|193209.2|193159.2|193205.2|193155.2|27
1726773220000|2024-09-19 19:13:40|193206.1|193156.1|193205.3|193155.3|193207.4|193157.4|193204.1|193154.1|11
1726773230000|2024-09-19 19:13:50|193204.3|193154.3|193212|193162|193212|193162|193204.1|193154.1|8
1726773240000|2024-09-19 19:14:00|193213.1|193163.1|193197.4|193147.4|193215.6|193165.6|193196.3|193146.3|28
1726773250000|2024-09-19 19:14:10|193196.6|193146.6|193158.3|193108.3|193199|193149|193156.3|193106.3|25
1726773260000|2024-09-19 19:14:20|193165|193115|193167.8|193117.8|193169|193119|193160.9|193110.9|29
1726773270000|2024-09-19 19:14:30|193166.1|193116.1|193164.3|193114.3|193168|193118|193156.3|193106.3|30
1726773280000|2024-09-19 19:14:40|193163.2|193113.2|193174.6|193124.6|193180.4|193130.4|193157.9|193107.9|33
1726773290000|2024-09-19 19:14:50|193174.7|193124.7|193174.5|193124.5|193175.8|193125.8|193168.1|193118.1|24
1726773300000|2024-09-19 19:15:00|193173.6|193123.6|193172.6|193122.6|193175.4|193125.4|193166.8|193116.8|26
1726773310000|2024-09-19 19:15:10|193173.3|193123.3|193167.1|193117.1|193174.8|193124.8|193167|193117|19
1726773320000|2024-09-19 19:15:20|193166.9|193116.9|193162|193112|193170.9|193120.9|193158.4|193108.4|35
1726773330000|2024-09-19 19:15:30|193163|193113|193151.7|193101.7|193164.6|193114.6|193144.4|193094.4|19
1726773340000|2024-09-19 19:15:40|193151.2|193101.2|193149.3|193099.3|193151.5|193101.5|193148.3|193098.3|22
1726773350000|2024-09-19 19:15:50|193148.4|193098.4|193151.5|193101.5|193151.5|193101.5|193143.8|193093.8|22
1726773360000|2024-09-19 19:16:00|193151.7|193101.7|193148.6|193098.6|193153.3|193103.3|193143.5|193093.5|26
1726773370000|2024-09-19 19:16:10|193147.7|193097.7|193150.7|193100.7|193151.4|193101.4|193147.7|193097.7|12
1726773380000|2024-09-19 19:16:20|193151.3|193101.3|193148.4|193098.4|193151.6|193101.6|193143.2|193093.2|15
1726773390000|2024-09-19 19:16:30|193147.7|193097.7|193148.9|193098.9|193151.4|193101.4|193140.1|193090.1|20
1726773400000|2024-09-19 19:16:40|193150|193100|193150|193100|193151.3|193101.3|193145.4|193095.4|14
1726773410000|2024-09-19 19:16:50|193150.8|193100.8|193160|193110|193160.4|193110.4|193140.3|193090.3|21
1726773420000|2024-09-19 19:17:00|193160.4|193110.4|193158.2|193108.2|193160.5|193110.5|193154.3|193104.3|32
1726773430000|2024-09-19 19:17:10|193158.4|193108.4|193157.8|193107.8|193160.3|193110.3|193148.3|193098.3|31
1726773440000|2024-09-19 19:17:20|193158.2|193108.2|193156.7|193106.7|193160.1|193110.1|193153.3|193103.3|30
1726773450000|2024-09-19 19:17:30|193155.8|193105.8|193154.7|193104.7|193158.1|193108.1|193151.8|193101.8|31
1726773460000|2024-09-19 19:17:40|193156.7|193106.7|193157.2|193107.2|193157.5|193107.5|193148.9|193098.9|29
1726773470000|2024-09-19 19:17:50|193156.4|193106.4|193157.6|193107.6|193158.5|193108.5|193151.5|193101.5|30
1726773480000|2024-09-19 19:18:00|193157.7|193107.7|193157.5|193107.5|193158.5|193108.5|193149.8|193099.8|30
1726773490000|2024-09-19 19:18:10|193156.7|193106.7|193150.4|193100.4|193158.1|193108.1|193150.4|193100.4|27
1726773500000|2024-09-19 19:18:20|193153.6|193103.6|193158.6|193108.6|193158.6|193108.6|193149.3|193099.3|27
1726773510000|2024-09-19 19:18:30|193152.3|193102.3|193157.6|193107.6|193158.8|193108.8|193149.8|193099.8|32
1726773520000|2024-09-19 19:18:40|193158.3|193108.3|193159.8|193109.8|193166.8|193116.8|193156.1|193106.1|28
1726773530000|2024-09-19 19:18:50|193161.5|193111.5|193159.2|193109.2|193163.1|193113.1|193159.2|193109.2|24
1726773540000|2024-09-19 19:19:00|193161.9|193111.9|193154.4|193104.4|193174.4|193124.4|193151.5|193101.5|38
1726773550000|2024-09-19 19:19:10|193151.5|193101.5|193154.7|193104.7|193159.5|193109.5|193150|193100|31
1726773560000|2024-09-19 19:19:20|193147.8|193097.8|193154.6|193104.6|193155.2|193105.2|193147.8|193097.8|33
1726773570000|2024-09-19 19:19:30|193153.8|193103.8|193130.4|193080.4|193155.5|193105.5|193116.2|193066.2|29
1726773580000|2024-09-19 19:19:40|193131.3|193081.3|193127.6|193077.6|193134|193084|193127.6|193077.6|20
1726773590000|2024-09-19 19:19:50|193130|193080|193134.3|193084.3|193135.8|193085.8|193124.8|193074.8|27
1726773600000|2024-09-19 19:20:00|193129.9|193079.9|193130.5|193080.5|193136.1|193086.1|193127.4|193077.4|25
1726773610000|2024-09-19 19:20:10|193128.5|193078.5|193129.2|193079.2|193131.4|193081.4|193128|193078|22
1726773620000|2024-09-19 19:20:20|193130.3|193080.3|193135.1|193085.1|193138.4|193088.4|193130|193080|24
1726773630000|2024-09-19 19:20:30|193133|193083|193126.7|193076.7|193142.7|193092.7|193125.9|193075.9|34
1726773640000|2024-09-19 19:20:40|193129|193079|193126.8|193076.8|193129|193079|193120.1|193070.1|33
1726773650000|2024-09-19 19:20:50|193129.1|193079.1|193132.1|193082.1|193132.9|193082.9|193124.5|193074.5|34
1726773660000|2024-09-19 19:21:00|193130.7|193080.7|193130.5|193080.5|193135.5|193085.5|193125.5|193075.5|37
1726773670000|2024-09-19 19:21:10|193133.1|193083.1|193130.5|193080.5|193133.2|193083.2|193126.6|193076.6|29
1726773680000|2024-09-19 19:21:20|193136|193086|193132.2|193082.2|193136.7|193086.7|193127.1|193077.1|37
1726773690000|2024-09-19 19:21:30|193136|193086|193131.2|193081.2|193136.2|193086.2|193119.4|193069.4|31
1726773700000|2024-09-19 19:21:40|193127.2|193077.2|193130.2|193080.2|193132|193082|193124.1|193074.1|14
1726773710000|2024-09-19 19:21:50|193126.6|193076.6|193124.7|193074.7|193132.3|193082.3|193111.9|193061.9|21
1726773720000|2024-09-19 19:22:00|193124|193074|193132|193082|193133.4|193083.4|193123.9|193073.9|22
1726773730000|2024-09-19 19:22:10|193133.7|193083.7|193131.3|193081.3|193133.9|193083.9|193124.3|193074.3|11
1726773740000|2024-09-19 19:22:20|193130.4|193080.4|193132.7|193082.7|193133.2|193083.2|193130.4|193080.4|20
1726773750000|2024-09-19 19:22:30|193131.5|193081.5|193131.5|193081.5|193132.7|193082.7|193130.1|193080.1|18
1726773760000|2024-09-19 19:22:40|193132.5|193082.5|193128.5|193078.5|193134.5|193084.5|193128.2|193078.2|25
1726773770000|2024-09-19 19:22:50|193129|193079|193133|193083|193133|193083|193123.1|193073.1|18
1726773780000|2024-09-19 19:23:00|193132.2|193082.2|193130.4|193080.4|193132.2|193082.2|193124.1|193074.1|16
1726773790000|2024-09-19 19:23:10|193129.6|193079.6|193133.3|193083.3|193133.3|193083.3|193120.6|193070.6|15
1726773800000|2024-09-19 19:23:20|193133|193083|193130.6|193080.6|193133.3|193083.3|193127.4|193077.4|17
1726773810000|2024-09-19 19:23:30|193131.6|193081.6|193130.6|193080.6|193132.7|193082.7|193125.8|193075.8|25
1726773820000|2024-09-19 19:23:40|193129.3|193079.3|193129.4|193079.4|193130.8|193080.8|193128.4|193078.4|23
1726773830000|2024-09-19 19:23:50|193130.6|193080.6|193129.2|193079.2|193131.3|193081.3|193123.7|193073.7|21
1726773840000|2024-09-19 19:24:00|193128.5|193078.5|193130.5|193080.5|193131.9|193081.9|193128.5|193078.5|15
1726773850000|2024-09-19 19:24:10|193125.1|193075.1|193131.6|193081.6|193131.9|193081.9|193125.1|193075.1|26
1726773860000|2024-09-19 19:24:20|193126.9|193076.9|193127.5|193077.5|193133.1|193083.1|193118.7|193068.7|25
1726773870000|2024-09-19 19:24:30|193131.6|193081.6|193131.8|193081.8|193133.8|193083.8|193125.8|193075.8|18
1726773880000|2024-09-19 19:24:40|193131.4|193081.4|193131.5|193081.5|193133.7|193083.7|193116|193066|29
1726773890000|2024-09-19 19:24:50|193127.3|193077.3|193128.8|193078.8|193135.1|193085.1|193121.3|193071.3|27
1726773900000|2024-09-19 19:25:00|193124.6|193074.6|193127.2|193077.2|193130.3|193080.3|193121.8|193071.8|27
1726773910000|2024-09-19 19:25:10|193127.3|193077.3|193126.5|193076.5|193127.9|193077.9|193125.8|193075.8|25
1726773920000|2024-09-19 19:25:20|193127.3|193077.3|193162.9|193037.9|193164.1|193080.3|193105|193034.1|20
1726773930000|2024-09-19 19:25:30|193164.7|193039.7|193162.9|193037.9|193164.7|193039.7|193162.9|193037.9|2
1726773940000|2024-09-19 19:25:40|193164.7|193039.7|193158.6|193033.6|193164.7|193039.7|193157.2|193032.2|7
1726773950000|2024-09-19 19:25:50|193159.8|193034.8|193164.6|193039.6|193164.6|193039.6|193159.8|193034.8|7
1726773960000|2024-09-19 19:26:00|193163.7|193038.7|193173.3|193048.3|193175.5|193050.5|193163.7|193038.7|21
1726773970000|2024-09-19 19:26:10|193173.9|193048.9|193175.4|193050.4|193175.4|193050.4|193173.3|193048.3|5
1726773980000|2024-09-19 19:26:20|193173.9|193048.9|193170.4|193045.4|193173.9|193048.9|193169.4|193044.4|11
1726773990000|2024-09-19 19:26:30|193171.6|193046.6|193174.8|193049.8|193178.3|193053.3|193171.6|193046.6|13
1726774000000|2024-09-19 19:26:40|193177.2|193052.2|193182.8|193057.8|193182.8|193057.8|193177.2|193052.2|2
1726774010000|2024-09-19 19:26:50|193183.7|193058.7|193176.4|193051.4|193183.7|193058.7|193174.9|193049.9|12
1726774020000|2024-09-19 19:27:00|193177.9|193052.9|193183.1|193058.1|193183.1|193058.1|193173|193048|16
1726774030000|2024-09-19 19:27:10|193181.7|193056.7|193178.7|193053.7|193181.7|193056.7|193174.4|193049.4|20
1726774040000|2024-09-19 19:27:20|193178.3|193053.3|193183|193058|193183.9|193058.9|193178.3|193053.3|13
1726774050000|2024-09-19 19:27:30|193184.2|193059.2|193182|193057|193184.2|193059.2|193179.4|193054.4|13
1726774060000|2024-09-19 19:27:40|193181.2|193056.2|193179.5|193054.5|193183.1|193058.1|193176.9|193051.9|12
1726774070000|2024-09-19 19:27:50|193175.9|193050.9|193179.5|193054.5|193181.2|193056.2|193175.9|193050.9|9
1726774080000|2024-09-19 19:28:00|193179.7|193054.7|193143.1|193093.1|193182.5|193093.1|193143.1|193054.4|11
1726774090000|2024-09-19 19:28:10|193141.9|193091.9|193140.4|193090.4|193143.5|193093.5|193138.3|193088.3|15
1726774100000|2024-09-19 19:28:20|193141.3|193091.3|193138.1|193088.1|193142.4|193092.4|193137.7|193087.7|18
1726774110000|2024-09-19 19:28:30|193138.9|193088.9|193137.4|193087.4|193139.4|193089.4|193136.7|193086.7|14
1726774120000|2024-09-19 19:28:40|193137.9|193087.9|193117.5|193067.5|193140.5|193090.5|193117.5|193067.5|7
1726774130000|2024-09-19 19:28:50|193127.1|193077.1|193129|193079|193129.8|193079.8|193117.3|193067.3|19
1726774140000|2024-09-19 19:29:00|193130.4|193080.4|193130.3|193080.3|193130.8|193080.8|193129.4|193079.4|9
1726774150000|2024-09-19 19:29:10|193129.7|193079.7|193123.9|193073.9|193130.2|193080.2|193123.3|193073.3|29
1726774160000|2024-09-19 19:29:20|193129.7|193079.7|193159.3|193034.3|193166|193079.7|193129.2|193031.3|27
1726774170000|2024-09-19 19:29:30|193157|193032|193159.3|193034.3|193163.9|193038.9|193157|193032|12
1726774180000|2024-09-19 19:29:40|193160.7|193035.7|193161.3|193036.3|193162.7|193037.7|193159.1|193034.1|11
1726774190000|2024-09-19 19:29:50|193162.8|193037.8|193156.9|193031.9|193162.8|193037.8|193156.9|193031.9|5
1726774200000|2024-09-19 19:30:00|193158.7|193033.7|193161.9|193036.9|193161.9|193036.9|193158.5|193033.5|8
1726774210000|2024-09-19 19:30:10|193160.5|193035.5|193169.9|193044.9|193170.5|193045.5|193159.6|193034.6|14
1726774220000|2024-09-19 19:30:20|193168.7|193043.7|193169.3|193044.3|193170.4|193045.4|193168.7|193043.7|5
1726774230000|2024-09-19 19:30:30|193169.7|193044.7|193171.6|193046.6|193171.6|193046.6|193168.6|193043.6|9
1726774240000|2024-09-19 19:30:40|193170|193045|193174.1|193049.1|193179.6|193054.6|193170|193045|15
1726774250000|2024-09-19 19:30:50|193172.4|193047.4|193171.4|193046.4|193172.9|193047.9|193170.4|193045.4|7
1726774260000|2024-09-19 19:31:00|193165.3|193040.3|193172.4|193047.4|193172.4|193047.4|193165.3|193040.3|20
1726774270000|2024-09-19 19:31:10|193171.2|193046.2|193174.1|193049.1|193174.1|193049.1|193170.1|193045.1|15
1726774280000|2024-09-19 19:31:20|193173.3|193048.3|193138.7|193088.7|193175.8|193089.8|193136.7|193045.4|11
1726774290000|2024-09-19 19:31:30|193133.6|193083.6|193136|193086|193139.2|193089.2|193131.3|193081.3|17
1726774300000|2024-09-19 19:31:40|193137.2|193087.2|193136.7|193086.7|193138.2|193088.2|193135.6|193085.6|15
1726774310000|2024-09-19 19:31:50|193137.1|193087.1|193137.4|193087.4|193140.4|193090.4|193134.7|193084.7|15
1726774320000|2024-09-19 19:32:00|193135.5|193085.5|193134.3|193084.3|193137|193087|193129.9|193079.9|22
1726774330000|2024-09-19 19:32:10|193130.2|193080.2|193135.4|193085.4|193135.4|193085.4|193130.2|193080.2|18
1726774340000|2024-09-19 19:32:20|193138.2|193088.2|193149.6|193099.6|193157.7|193107.7|193134.3|193084.3|31
1726774350000|2024-09-19 19:32:30|193147|193097|193142.9|193092.9|193148.2|193098.2|193139.4|193089.4|16
1726774360000|2024-09-19 19:32:40|193143.8|193093.8|193141.6|193091.6|193144.3|193094.3|193137.9|193087.9|19
1726774370000|2024-09-19 19:32:50|193140.9|193090.9|193133.6|193083.6|193141.3|193091.3|193133.6|193083.6|12
1726774380000|2024-09-19 19:33:00|193132.9|193082.9|193133|193083|193134.1|193084.1|193127.8|193077.8|15
1726774390000|2024-09-19 19:33:10|193132.2|193082.2|193123|193073|193132.2|193082.2|193104.5|193054.5|9
1726774400000|2024-09-19 19:33:20|193117.5|193067.5|193115.8|193065.8|193119|193069|193112.7|193062.7|7
1726774410000|2024-09-19 19:33:30|193118.3|193068.3|193123.3|193073.3|193129.1|193079.1|193118.3|193068.3|20
1726774420000|2024-09-19 19:33:40|193124.3|193074.3|193142.2|193092.2|193142.2|193092.2|193124|193074|21
1726774430000|2024-09-19 19:33:50|193138.9|193088.9|193131.1|193081.1|193138.9|193088.9|193125.1|193075.1|25
1726774440000|2024-09-19 19:34:00|193132|193082|193129.1|193079.1|193132.5|193082.5|193128.3|193078.3|14
1726774450000|2024-09-19 19:34:10|193128.4|193078.4|193128.8|193078.8|193151.5|193101.5|193123.2|193073.2|22
1726774460000|2024-09-19 19:34:20|193130.3|193080.3|193124.5|193074.5|193146.2|193096.2|193123.3|193073.3|23
1726774470000|2024-09-19 19:34:30|193130.4|193080.4|193131.7|193081.7|193133.1|193083.1|193125.6|193075.6|15
1726774480000|2024-09-19 19:34:40|193131.6|193081.6|193051.9|193001.9|193131.6|193081.6|193048.4|192998.4|23
1726774490000|2024-09-19 19:34:50|193049.7|192999.7|193047.4|192997.4|193049.7|192999.7|193042.7|192992.7|23
1726774500000|2024-09-19 19:35:00|193046.5|192996.5|193046.9|192996.9|193050.6|193000.6|193037.8|192987.8|34
1726774510000|2024-09-19 19:35:10|193042.1|192992.1|193011.6|192961.6|193045.3|192995.3|193011.3|192961.3|35
1726774520000|2024-09-19 19:35:20|193010.4|192960.4|192986.3|192936.3|193012.6|192962.6|192985.6|192935.6|19
1726774530000|2024-09-19 19:35:30|192987.3|192937.3|193017.4|192892.4|193024.3|192941.5|192983.6|192890.8|18
1726774540000|2024-09-19 19:35:40|193016|192891|192935|192885|193016|192891|192934.6|192864.1|13
1726774550000|2024-09-19 19:35:50|192934.8|192884.8|192970|192920|192970|192920|192934.7|192884.7|13
1726774560000|2024-09-19 19:36:00|193002|192877|192993.7|192868.7|193002|192877|192990.6|192865.6|31
1726774570000|2024-09-19 19:36:10|192995.4|192870.4|192995.5|192870.5|193000.7|192875.7|192981.8|192856.8|32
1726774580000|2024-09-19 19:36:20|192994.5|192869.5|192905.6|192855.6|192995.6|192897.4|192895.4|192845.4|25
1726774590000|2024-09-19 19:36:30|192888.7|192838.7|192936.6|192811.6|192937.1|192852.2|192881.6|192811.5|18
1726774600000|2024-09-19 19:36:40|192936.4|192811.4|192942.6|192817.6|192942.6|192817.6|192936.1|192811.1|6
1726774610000|2024-09-19 19:36:50|192941.8|192816.8|192945.8|192820.8|192945.8|192820.8|192941.8|192816.8|11
1726774620000|2024-09-19 19:37:00|192946.9|192821.9|192940.3|192815.3|192960.2|192835.2|192939|192814|27
1726774630000|2024-09-19 19:37:10|192941.2|192816.2|192899.8|192849.8|192941.2|192850.9|192896.9|192803.1|18
1726774640000|2024-09-19 19:37:20|192902.3|192852.3|192906.3|192856.3|192912.1|192862.1|192894.2|192844.2|13
1726774650000|2024-09-19 19:37:30|192905.4|192855.4|192912.5|192862.5|192913.3|192863.3|192904.7|192854.7|20
1726774660000|2024-09-19 19:37:40|192913.6|192863.6|192914.5|192864.5|192915.5|192865.5|192908.9|192858.9|16
1726774670000|2024-09-19 19:37:50|192914.9|192864.9|192914.9|192864.9|192916|192866|192909.6|192859.6|14
1726774680000|2024-09-19 19:38:00|192951.5|192826.5|192952.2|192827.2|192954.3|192829.3|192946.4|192821.4|13
1726774690000|2024-09-19 19:38:10|192952.9|192827.9|192956.8|192831.8|192956.8|192831.8|192952.9|192827.9|5
1726774700000|2024-09-19 19:38:20|192957.4|192832.4|192983.2|192858.2|192987.4|192862.4|192957.4|192832.4|24
1726774710000|2024-09-19 19:38:30|192983.6|192858.6|192985.6|192860.6|192993|192868|192983.6|192858.6|20
1726774720000|2024-09-19 19:38:40|192985.5|192860.5|192980.2|192855.2|192990.8|192865.8|192980.2|192855.2|16
1726774730000|2024-09-19 19:38:50|192978.4|192853.4|192991.2|192941.2|192991.2|192941.2|192969.8|192844.8|21
1726774740000|2024-09-19 19:39:00|193031.5|192906.5|192994.3|192944.3|193038.3|192946.5|192986|192906.5|17
1726774750000|2024-09-19 19:39:10|192994.2|192944.2|193036|192986|193038.2|192988.2|192991|192941|19
1726774760000|2024-09-19 19:39:20|193036.5|192986.5|193034.3|192984.3|193038|192988|193034.3|192984.3|9
1726774770000|2024-09-19 19:39:30|193034.7|192984.7|193033.7|192983.7|193034.7|192984.7|193033.5|192983.5|5
1726774780000|2024-09-19 19:39:40|193033.5|192983.5|193034.5|192984.5|193034.5|192984.5|193033.5|192983.5|2
1726774790000|2024-09-19 19:39:50|193036.1|192986.1|193031.2|192981.2|193036.1|192986.1|193030.2|192980.2|5
1726774800000|2024-09-19 19:40:00|193029.8|192979.8|193029.3|192979.3|193031.5|192981.5|193027.3|192977.3|17
1726774810000|2024-09-19 19:40:10|193069.1|192944.1|193078.7|192953.7|193079|192954|193068.2|192943.2|21
1726774820000|2024-09-19 19:40:20|193076.6|192951.6|193075.5|192950.5|193079.8|192954.8|193072.8|192947.8|16
1726774830000|2024-09-19 19:40:30|193075.9|192950.9|193074.8|192949.8|193075.9|192950.9|193074.6|192949.6|14
1726774840000|2024-09-19 19:40:40|193074.6|192949.6|193069.2|192944.2|193074.8|192949.8|193068|192943|13
1726774850000|2024-09-19 19:40:50|193069.6|192944.6|193038.6|192988.6|193070.7|192988.6|193014.5|192943.3|15
1726774860000|2024-09-19 19:41:00|193032.8|192982.8|193032.2|192982.2|193037.8|192987.8|193032|192982|14
1726774870000|2024-09-19 19:41:10|193033.8|192983.8|193035.8|192985.8|193035.8|192985.8|193033.1|192983.1|9
1726774880000|2024-09-19 19:41:20|193033.1|192983.1|193036.2|192986.2|193036.2|192986.2|193029.9|192979.9|13
1726774890000|2024-09-19 19:41:30|193034.5|192984.5|193033.3|192983.3|193034.5|192984.5|193033.3|192983.3|2
1726774900000|2024-09-19 19:41:40|193031.9|192981.9|193018.3|192968.3|193031.9|192981.9|193016.8|192966.8|17
1726774910000|2024-09-19 19:41:50|193017.5|192967.5|193030.8|192980.8|193033.3|192983.3|193017.5|192967.5|14
1726774920000|2024-09-19 19:42:00|193029.1|192979.1|193031.9|192981.9|193031.9|192981.9|193029.1|192979.1|9
1726774930000|2024-09-19 19:42:10|193030.1|192980.1|193031.2|192981.2|193031.9|192981.9|193029.2|192979.2|7
1726774940000|2024-09-19 19:42:20|193029.2|192979.2|193033.5|192983.5|193034.8|192984.8|193029.2|192979.2|14
1726774950000|2024-09-19 19:42:30|193035|192985|193034.4|192984.4|193037|192987|193031.4|192981.4|22
1726774960000|2024-09-19 19:42:40|193035.7|192985.7|193032.6|192982.6|193039.8|192989.8|193028.6|192978.6|21
1726774970000|2024-09-19 19:42:50|193033.4|192983.4|193030|192980|193033.4|192983.4|193029.2|192979.2|10
1726774980000|2024-09-19 19:43:00|193030.7|192980.7|193031.7|192981.7|193039.6|192989.6|193029.9|192979.9|21
1726774990000|2024-09-19 19:43:10|193032.6|192982.6|193033.3|192983.3|193034.5|192984.5|193030.9|192980.9|11
1726775000000|2024-09-19 19:43:20|193031.3|192981.3|193030.5|192980.5|193033.3|192983.3|193030.5|192980.5|9
1726775010000|2024-09-19 19:43:30|193031.5|192981.5|193032.5|192982.5|193034.2|192984.2|193031.5|192981.5|9
1726775020000|2024-09-19 19:43:40|193031.6|192981.6|193035.8|192985.8|193036.5|192986.5|193031.3|192981.3|11
1726775030000|2024-09-19 19:43:50|193036.5|192986.5|193040.3|192990.3|193048.2|192998.2|193031.6|192981.6|15
1726775040000|2024-09-19 19:44:00|193041.4|192991.4|193035.9|192985.9|193041.4|192991.4|193034.7|192984.7|12
1726775050000|2024-09-19 19:44:10|193035.6|192985.6|193033.9|192983.9|193038.8|192988.8|193033.9|192983.9|9
1726775060000|2024-09-19 19:44:20|193030.7|192980.7|193033.5|192983.5|193038.3|192988.3|193013.2|192963.2|26
1726775070000|2024-09-19 19:44:30|193032.7|192982.7|193031.4|192981.4|193032.7|192982.7|193029.7|192979.7|16
1726775080000|2024-09-19 19:44:40|193032.1|192982.1|193027.6|192977.6|193032.1|192982.1|193027.5|192977.5|23
1726775090000|2024-09-19 19:44:50|193028.8|192978.8|193002.5|192952.5|193029.5|192979.5|192994|192944|27
1726775100000|2024-09-19 19:45:00|193005.8|192955.8|192943.3|192893.3|193005.8|192955.8|192939.5|192889.5|23
1726775110000|2024-09-19 19:45:10|192943.4|192893.4|192939.7|192889.7|192943.4|192893.4|192932.5|192882.5|29
1726775120000|2024-09-19 19:45:20|192938.5|192888.5|192936.2|192886.2|192941.3|192891.3|192928.9|192878.9|28
1726775130000|2024-09-19 19:45:30|192935.5|192885.5|192935.3|192885.3|192942.9|192892.9|192934.1|192884.1|20
1726775140000|2024-09-19 19:45:40|192936.1|192886.1|192920.9|192870.9|192938.1|192888.1|192917.3|192867.3|26
1726775150000|2024-09-19 19:45:50|192921.6|192871.6|192898.7|192848.7|192921.6|192871.6|192898|192848|22
1726775160000|2024-09-19 19:46:00|192898.1|192848.1|192895.9|192845.9|192902.2|192852.2|192895.1|192845.1|26
1726775170000|2024-09-19 19:46:10|192896.5|192846.5|192904.2|192854.2|192904.2|192854.2|192896.5|192846.5|17
1726775180000|2024-09-19 19:46:20|192898|192848|192899.5|192849.5|192903.3|192853.3|192898|192848|9
1726775190000|2024-09-19 19:46:30|192898.7|192848.7|192899.2|192849.2|192899.6|192849.6|192897.8|192847.8|15
1726775200000|2024-09-19 19:46:40|192890.5|192840.5|192871.2|192821.2|192896.7|192846.7|192870.6|192820.6|22
1726775210000|2024-09-19 19:46:50|192875.9|192825.9|192861|192811|192878.8|192828.8|192859|192809|29
1726775220000|2024-09-19 19:47:00|192863.1|192813.1|192836.7|192786.7|192871.7|192821.7|192836.7|192786.7|29
1726775230000|2024-09-19 19:47:10|192841.1|192791.1|192837.2|192787.2|192841.8|192791.8|192835.9|192785.9|11
1726775240000|2024-09-19 19:47:20|192831.1|192781.1|192778.2|192728.2|192831.4|192781.4|192772|192722|21
1726775250000|2024-09-19 19:47:30|192779|192729|192779.2|192729.2|192781.3|192731.3|192773|192723|34
1726775260000|2024-09-19 19:47:40|192777.8|192727.8|192778.7|192728.7|192779.9|192729.9|192777.5|192727.5|16
1726775270000|2024-09-19 19:47:50|192779.5|192729.5|192777.1|192727.1|192780.3|192730.3|192777.1|192727.1|16
1726775280000|2024-09-19 19:48:00|192780.2|192730.2|192789.8|192739.8|192789.8|192739.8|192776.5|192726.5|13
1726775290000|2024-09-19 19:48:10|192792.2|192742.2|192793|192743|192798.3|192748.3|192790.1|192740.1|20
1726775300000|2024-09-19 19:48:20|192792.2|192742.2|192828.6|192778.6|192832.4|192782.4|192791|192741|20
1726775310000|2024-09-19 19:48:30|192828.8|192778.8|192792|192742|192830.2|192780.2|192782.4|192732.4|29
1726775320000|2024-09-19 19:48:40|192792.7|192742.7|192793|192743|192796.8|192746.8|192783.8|192733.8|15
1726775330000|2024-09-19 19:48:50|192792.3|192742.3|192785.1|192735.1|192794|192744|192783.3|192733.3|28
1726775340000|2024-09-19 19:49:00|192785.9|192735.9|192791.6|192741.6|192792.6|192742.6|192782.3|192732.3|16
1726775350000|2024-09-19 19:49:10|192791|192741|192777.3|192727.3|192792.6|192742.6|192777.1|192727.1|23
1726775360000|2024-09-19 19:49:20|192780.3|192730.3|192829.5|192779.5|192831.5|192781.5|192778.4|192728.4|32
1726775370000|2024-09-19 19:49:30|192828.6|192778.6|192844.3|192794.3|192849.5|192799.5|192827.5|192777.5|29
1726775380000|2024-09-19 19:49:40|192843.2|192793.2|192848.3|192798.3|192848.3|192798.3|192843.2|192793.2|25
1726775390000|2024-09-19 19:49:50|192848.6|192798.6|192847|192797|192850.7|192800.7|192844.5|192794.5|31
1726775400000|2024-09-19 19:50:00|192860.6|192810.6|192860.2|192810.2|192868.9|192818.9|192857|192807|26
1726775410000|2024-09-19 19:50:10|192857.8|192807.8|192860.2|192810.2|192862.5|192812.5|192856.8|192806.8|21
1726775420000|2024-09-19 19:50:20|192860.9|192810.9|192862.2|192812.2|192862.2|192812.2|192858.6|192808.6|12
1726775430000|2024-09-19 19:50:30|192861|192811|192859.9|192809.9|192863.5|192813.5|192858.9|192808.9|22
1726775440000|2024-09-19 19:50:40|192859.8|192809.8|192861.8|192811.8|192864.8|192814.8|192859.8|192809.8|13
1726775450000|2024-09-19 19:50:50|192862.2|192812.2|192850.1|192800.1|192868.6|192818.6|192850.1|192800.1|22
1726775460000|2024-09-19 19:51:00|192851.5|192801.5|192829.2|192779.2|192851.6|192801.6|192829.2|192779.2|25
1726775470000|2024-09-19 19:51:10|192831.9|192781.9|192834.3|192784.3|192839.4|192789.4|192828.8|192778.8|22
1726775480000|2024-09-19 19:51:20|192838|192788|192856.5|192806.5|192860.9|192810.9|192838|192788|30
1726775490000|2024-09-19 19:51:30|192855.7|192805.7|192857.7|192807.7|192857.9|192807.9|192855|192805|30
1726775500000|2024-09-19 19:51:40|192856.2|192806.2|192857.4|192807.4|192863.7|192813.7|192855.3|192805.3|21
1726775510000|2024-09-19 19:51:50|192856.1|192806.1|192913|192863|192914.8|192864.8|192855.7|192805.7|28
1726775520000|2024-09-19 19:52:00|192910.9|192860.9|192884.2|192834.2|192910.9|192860.9|192880.6|192830.6|40
1726775530000|2024-09-19 19:52:10|192885.7|192835.7|192885.6|192835.6|192892.9|192842.9|192883.6|192833.6|39
1726775540000|2024-09-19 19:52:20|192883.5|192833.5|192883.9|192833.9|192888.2|192838.2|192882|192832|39
1726775550000|2024-09-19 19:52:30|192888.7|192838.7|192887.4|192837.4|192892.5|192842.5|192883.3|192833.3|39
1726775560000|2024-09-19 19:52:40|192887.5|192837.5|192886|192836|192888.9|192838.9|192882.7|192832.7|34
1726775570000|2024-09-19 19:52:50|192884.2|192834.2|192851.5|192801.5|192890.2|192840.2|192845.2|192795.2|35
1726775580000|2024-09-19 19:53:00|192850.5|192800.5|192847|192797|192852.7|192802.7|192845.8|192795.8|36
1726775590000|2024-09-19 19:53:10|192847.7|192797.7|192862|192812|192864.5|192814.5|192846.4|192796.4|29
1726775600000|2024-09-19 19:53:20|192863.6|192813.6|192902.5|192777.5|192903.3|192814.8|192861.7|192769.5|24
1726775610000|2024-09-19 19:53:30|192901.4|192776.4|192859.9|192809.9|192901.4|192814.4|192853.9|192776.4|33
1726775620000|2024-09-19 19:53:40|192857.5|192807.5|192863|192813|192865.8|192815.8|192853.5|192803.5|34
1726775630000|2024-09-19 19:53:50|192863.7|192813.7|192852.1|192802.1|192863.7|192813.7|192851.6|192801.6|35
1726775640000|2024-09-19 19:54:00|192856.3|192806.3|192849.7|192799.7|192863|192813|192849.7|192799.7|40
1726775650000|2024-09-19 19:54:10|192853.1|192803.1|192848.7|192798.7|192854.6|192804.6|192845.6|192795.6|39
1726775660000|2024-09-19 19:54:20|192848.4|192798.4|192848.8|192798.8|192850.9|192800.9|192845.7|192795.7|32
1726775670000|2024-09-19 19:54:30|192850.8|192800.8|192805.3|192755.3|192851.6|192801.6|192803.9|192753.9|37
1726775680000|2024-09-19 19:54:40|192804.4|192754.4|192806.2|192756.2|192809.5|192759.5|192804.4|192754.4|29
1726775690000|2024-09-19 19:54:50|192807.5|192757.5|192778.7|192728.7|192809.2|192759.2|192772.5|192722.5|33
1726775700000|2024-09-19 19:55:00|192775.7|192725.7|192783.9|192733.9|192785.9|192735.9|192772.2|192722.2|34
1726775710000|2024-09-19 19:55:10|192784.7|192734.7|192784.1|192734.1|192786.6|192736.6|192770.4|192720.4|33
1726775720000|2024-09-19 19:55:20|192784.5|192734.5|192789.1|192739.1|192789.8|192739.8|192784.5|192734.5|24
1726775730000|2024-09-19 19:55:30|192790.1|192740.1|192787.8|192737.8|192790.1|192740.1|192787.7|192737.7|11
1726775740000|2024-09-19 19:55:40|192788.9|192738.9|192822.8|192697.8|192828.9|192738.9|192787.7|192697.6|23
1726775750000|2024-09-19 19:55:50|192822.9|192697.9|192834.7|192709.7|192837.6|192712.6|192822.9|192697.9|10
1726775760000|2024-09-19 19:56:00|192837.6|192712.6|192833.3|192708.3|192837.6|192712.6|192833.3|192708.3|12
1726775770000|2024-09-19 19:56:10|192836.2|192711.2|192826.5|192701.5|192841.4|192716.4|192822.1|192697.1|27
1726775780000|2024-09-19 19:56:20|192828.2|192703.2|192798.8|192748.8|192837.4|192749.7|192796.2|192703.2|16
1726775790000|2024-09-19 19:56:30|192793.9|192743.9|192847|192797|192848.8|192798.8|192793.9|192743.9|13
1726775800000|2024-09-19 19:56:40|192850.7|192800.7|192852.8|192802.8|192852.8|192802.8|192842.5|192792.5|31
1726775810000|2024-09-19 19:56:50|192852.5|192802.5|192824.7|192774.7|192855.8|192805.8|192823.7|192773.7|32
1726775820000|2024-09-19 19:57:00|192829|192779|192855.8|192805.8|192864|192814|192829|192779|30
1726775830000|2024-09-19 19:57:10|192856.2|192806.2|192835.8|192785.8|192856.2|192806.2|192835.8|192785.8|27
1726775840000|2024-09-19 19:57:20|192835.6|192785.6|192864.7|192814.7|192864.7|192814.7|192833.9|192783.9|23
1726775850000|2024-09-19 19:57:30|192865.7|192815.7|192867.5|192817.5|192867.5|192817.5|192864.5|192814.5|7
1726775860000|2024-09-19 19:57:40|192869.8|192819.8|192869.1|192819.1|192871.1|192821.1|192869.1|192819.1|8
1726775870000|2024-09-19 19:57:50|192868.1|192818.1|192865.2|192815.2|192870.6|192820.6|192864|192814|28
1726775880000|2024-09-19 19:58:00|192866.2|192816.2|192867.6|192817.6|192887.1|192837.1|192856|192806|36
1726775890000|2024-09-19 19:58:10|192866.4|192816.4|192864.3|192814.3|192875.9|192825.9|192861.1|192811.1|34
1726775900000|2024-09-19 19:58:20|192867.6|192817.6|192897.1|192847.1|192897.1|192847.1|192863.8|192813.8|29
1726775910000|2024-09-19 19:58:30|192894.8|192844.8|192897.9|192847.9|192903.7|192853.7|192893.2|192843.2|26
1726775920000|2024-09-19 19:58:40|192902.3|192852.3|192925.8|192875.8|192931.2|192881.2|192896.5|192846.5|22
1726775930000|2024-09-19 19:58:50|192924.7|192874.7|192920.2|192870.2|192931.1|192881.1|192920.2|192870.2|26
1726775940000|2024-09-19 19:59:00|192915.8|192865.8|192923.9|192873.9|192926.1|192876.1|192913|192863|34
1726775950000|2024-09-19 19:59:10|192922.6|192872.6|192924.6|192874.6|192927.5|192877.5|192914.9|192864.9|31
1726775960000|2024-09-19 19:59:20|192924.4|192874.4|192922.6|192872.6|192926.5|192876.5|192919.2|192869.2|38
1726775970000|2024-09-19 19:59:30|192923.1|192873.1|192922.9|192872.9|192923.7|192873.7|192911.9|192861.9|39
1726775980000|2024-09-19 19:59:40|192923|192873|192928.8|192878.8|192929.6|192879.6|192920.6|192870.6|38
1726775990000|2024-09-19 19:59:50|192922.9|192872.9|192932.1|192882.1|192937|192887|192922.4|192872.4|34
1726776000000|2024-09-19 20:00:00|192940.4|192890.4|192920.5|192870.5|192942|192892|192920.2|192870.2|27
1726776010000|2024-09-19 20:00:10|192919.9|192869.9|192920.8|192870.8|192922|192872|192919.9|192869.9|5
1726776020000|2024-09-19 20:00:20|192921.2|192871.2|192958.7|192833.7|192958.7|192871.2|192918.9|192833.7|10
1726776030000|2024-09-19 20:00:30|192957.3|192832.3|192960.3|192835.3|192960.3|192835.3|192955.2|192830.2|10
1726776040000|2024-09-19 20:00:40|192956.4|192831.4|192993.1|192868.1|192995.1|192870.1|192956.4|192831.4|20
1726776050000|2024-09-19 20:00:50|192991.1|192866.1|192997.7|192872.7|192997.7|192872.7|192985|192860|7
1726776060000|2024-09-19 20:01:00|192997.5|192872.5|192997.4|192872.4|192998.4|192873.4|192996.9|192871.9|7
1726776070000|2024-09-19 20:01:10|192998.4|192873.4|193004.5|192879.5|193004.5|192879.5|192997.4|192872.4|9
1726776080000|2024-09-19 20:01:20|193004.2|192879.2|193005.7|192880.7|193005.7|192880.7|193002.9|192877.9|5
1726776090000|2024-09-19 20:01:30|193004.7|192879.7|193014.9|192889.9|193018.1|192893.1|193004.7|192879.7|7
1726776100000|2024-09-19 20:01:40|193015.1|192890.1|192978.5|192928.5|193015.1|192930.6|192976.2|192890.1|8
1726776110000|2024-09-19 20:01:50|192978.4|192928.4|192976.8|192926.8|192978.4|192928.4|192973.5|192923.5|5
1726776120000|2024-09-19 20:02:00|192977.5|192927.5|192989.1|192939.1|192989.1|192939.1|192972.6|192922.6|6
1726776130000|2024-09-19 20:02:10|192988.6|192938.6|192972.7|192922.7|192988.6|192938.6|192972.7|192922.7|9
1726776140000|2024-09-19 20:02:20|192974.6|192924.6|192975.9|192925.9|192975.9|192925.9|192974.2|192924.2|6
1726776150000|2024-09-19 20:02:30|192979.8|192929.8|192991|192941|192992.4|192942.4|192979.8|192929.8|20
1726776160000|2024-09-19 20:02:40|192988.6|192938.6|192976.2|192926.2|192988.6|192938.6|192971.9|192921.9|14
1726776170000|2024-09-19 20:02:50|192975|192925|192979.7|192929.7|192980.4|192930.4|192975|192925|12
1726776180000|2024-09-19 20:03:00|192982.6|192932.6|192976|192926|192984.3|192934.3|192976|192926|14
1726776190000|2024-09-19 20:03:10|192975.6|192925.6|192980.1|192930.1|192980.9|192930.9|192972.2|192922.2|12
1726776200000|2024-09-19 20:03:20|192981.4|192931.4|192980.1|192930.1|192981.4|192931.4|192979.7|192929.7|11
1726776210000|2024-09-19 20:03:30|192981.2|192931.2|192980.9|192930.9|192981.4|192931.4|192978.4|192928.4|14
1726776220000|2024-09-19 20:03:40|192980|192930|192966.7|192916.7|192981.2|192931.2|192965.8|192915.8|15
1726776230000|2024-09-19 20:03:50|192967.7|192917.7|192972.7|192922.7|192975.3|192925.3|192966.2|192916.2|9
1726776240000|2024-09-19 20:04:00|192973.5|192923.5|192983|192933|192992.5|192942.5|192972.7|192922.7|19
1726776250000|2024-09-19 20:04:10|192978.2|192928.2|192979.1|192929.1|192984.5|192934.5|192976.7|192926.7|19
1726776260000|2024-09-19 20:04:20|192979.2|192929.2|193025.8|192900.8|193028.2|192929.2|192977.3|192893|27
1726776270000|2024-09-19 20:04:30|193026.7|192901.7|193028.1|192903.1|193028.6|192903.6|193025.1|192900.1|22
1726776280000|2024-09-19 20:04:40|193027.9|192902.9|193026.2|192901.2|193029.5|192904.5|193024.5|192899.5|27
1726776290000|2024-09-19 20:04:50|193028.5|192903.5|193024.6|192899.6|193030.3|192905.3|193024.4|192899.4|23
1726776300000|2024-09-19 20:05:00|193029.9|192904.9|193029.9|192904.9|193035.8|192910.8|193025.4|192900.4|32
1726776310000|2024-09-19 20:05:10|193032.3|192907.3|193035.2|192910.2|193045.1|192920.1|193024.3|192899.3|22
1726776320000|2024-09-19 20:05:20|193033.8|192908.8|193033.8|192908.8|193033.8|192908.8|193033.8|192908.8|1
1726776330000|2024-09-19 20:05:30|193036.2|192911.2|193036.2|192911.2|193036.2|192911.2|193033.8|192908.8|3
1726776340000|2024-09-19 20:05:40|193032.4|192907.4|193034.5|192909.5|193038.5|192913.5|193032.4|192907.4|3
1726776350000|2024-09-19 20:05:50|193038.7|192913.7|193082.5|192957.5|193082.5|192957.5|193034.8|192909.8|6
1726776360000|2024-09-19 20:06:00|193083.5|192958.5|193084.7|192959.7|193084.7|192959.7|193083.3|192958.3|3
1726776370000|2024-09-19 20:06:10|193082.9|192957.9|193090.2|192965.2|193092.2|192967.2|193082.6|192957.6|6
1726776380000|2024-09-19 20:06:20|193093.6|192968.6|193090.5|192965.5|193093.6|192968.6|193090.5|192965.5|4
1726776390000|2024-09-19 20:06:30|193091.6|192966.6|193091.3|192966.3|193091.6|192966.6|193090.1|192965.1|6
1726776400000|2024-09-19 20:06:40|193091.1|192966.1|193081.3|192956.3|193091.1|192966.1|193081.3|192956.3|2
1726776410000|2024-09-19 20:06:50|193083.6|192958.6|193080.3|192955.3|193083.6|192958.6|193075.7|192950.7|23
1726776420000|2024-09-19 20:07:00|193078.1|192953.1|193081|192956|193084|192959|193078.1|192953.1|28
1726776430000|2024-09-19 20:07:10|193080.9|192955.9|193080.3|192955.3|193083.1|192958.1|193077.6|192952.6|29
1726776440000|2024-09-19 20:07:20|193079.7|192954.7|193077.8|192952.8|193082.5|192957.5|193076.3|192951.3|30
1726776450000|2024-09-19 20:07:30|193075.6|192950.6|193060.7|192935.7|193080.3|192955.3|193056.1|192931.1|26
1726776460000|2024-09-19 20:07:40|193059.8|192934.8|193062.7|192937.7|193063.1|192938.1|193056.4|192931.4|31
1726776470000|2024-09-19 20:07:50|193061.9|192936.9|193051|192926|193062.5|192937.5|193046.8|192921.8|30
1726776480000|2024-09-19 20:08:00|193051.1|192926.1|193077.6|192952.6|193080.8|192955.8|193049.4|192924.4|32
1726776490000|2024-09-19 20:08:10|193077.4|192952.4|193105.6|192980.6|193106.5|192981.5|193075.4|192950.4|25
1726776500000|2024-09-19 20:08:20|193106.1|192981.1|193160.6|193035.6|193165.7|193040.7|193099.4|192974.4|24
1726776510000|2024-09-19 20:08:30|193158.4|193033.4|193121.7|192996.7|193160.3|193035.3|193121.7|192996.7|24
1726776520000|2024-09-19 20:08:40|193122.7|192997.7|193122.1|192997.1|193122.7|192997.7|193120.8|192995.8|4
1726776530000|2024-09-19 20:08:50|193121.9|192996.9|193121.9|192996.9|193121.9|192996.9|193121.9|192996.9|1
1726776540000|2024-09-19 20:09:00|193120.7|192995.7|193120.4|192995.4|193120.7|192995.7|193114.8|192989.8|24
1726776550000|2024-09-19 20:09:10|193119.4|192994.4|193119.7|192994.7|193122|192997|193118|192993|27
1726776560000|2024-09-19 20:09:20|193119.2|192994.2|193122.6|192997.6|193124.1|192999.1|193116.7|192991.7|30
1726776570000|2024-09-19 20:09:30|193125|193000|193112.4|192987.4|193125|193000|193111|192986|24
1726776580000|2024-09-19 20:09:40|193115.6|192990.6|193114.7|192989.7|193118|192993|193111.6|192986.6|14
1726776590000|2024-09-19 20:09:50|193113.9|192988.9|193117.6|192992.6|193117.6|192992.6|193113.6|192988.6|9
1726776600000|2024-09-19 20:10:00|193117.2|192992.2|193086.2|192961.2|193117.2|192992.2|193086.2|192961.2|8
1726776610000|2024-09-19 20:10:10|193086.7|192961.7|193087.6|192962.6|193087.6|192962.6|193085.2|192960.2|7
1726776620000|2024-09-19 20:10:20|193085.4|192960.4|193086.2|192961.2|193086.5|192961.5|193083.5|192958.5|6
1726776630000|2024-09-19 20:10:30|193086.8|192961.8|193087.2|192962.2|193087.2|192962.2|193084.2|192959.2|8
1726776640000|2024-09-19 20:10:40|193085.6|192960.6|193033.5|192983.5|193086.6|192997.1|193025.4|192960.6|8
1726776650000|2024-09-19 20:10:50|193034|192984|193036.6|192986.6|193036.6|192986.6|193034|192984|4
1726776660000|2024-09-19 20:11:00|193036.7|192986.7|193057.5|193007.5|193057.5|193007.5|193036.5|192986.5|6
1726776670000|2024-09-19 20:11:10|193057.6|193007.6|193057.9|193007.9|193057.9|193007.9|193057.6|193007.6|2
1726776680000|2024-09-19 20:11:20|193057.1|193007.1|193057.1|193007.1|193057.1|193007.1|193057.1|193007.1|1
1726776690000|2024-09-19 20:11:30|193057.3|193007.3|193057.3|193007.3|193057.3|193007.3|193057.3|193007.3|1
1726776710000|2024-09-19 20:11:50|193054.8|193004.8|193048.9|192998.9|193054.8|193004.8|193048.9|192998.9|2
1726776720000|2024-09-19 20:12:00|193049.7|192999.7|193049.7|192999.7|193049.7|192999.7|193049.7|192999.7|1
1726776730000|2024-09-19 20:12:10|193050|193000|193050|193000|193050|193000|193050|193000|1
1726776740000|2024-09-19 20:12:20|193051.3|193001.3|193051.4|193001.4|193051.4|193001.4|193051.3|193001.3|2
1726776750000|2024-09-19 20:12:30|193050.1|193000.1|193070.2|193020.2|193071|193021|193031.1|192981.1|10
1726776760000|2024-09-19 20:12:40|193070.7|193020.7|193098.7|193048.7|193098.7|193048.7|193069.2|193019.2|11
1726776770000|2024-09-19 20:12:50|193099.6|193049.6|193099.5|193049.5|193099.6|193049.6|193098.8|193048.8|3
1726776780000|2024-09-19 20:13:00|193097.2|193047.2|193103|193053|193103|193053|193097.2|193047.2|8
1726776790000|2024-09-19 20:13:10|193102.4|193052.4|193093.1|193043.1|193102.4|193052.4|193091.5|193041.5|6
1726776800000|2024-09-19 20:13:20|193093.6|193043.6|193094.6|193044.6|193094.6|193044.6|193093|193043|4
1726776810000|2024-09-19 20:13:30|193093.8|193043.8|193095.2|193045.2|193095.2|193045.2|193093.4|193043.4|5
1726776820000|2024-09-19 20:13:40|193094.5|193044.5|193095|193045|193095.7|193045.7|193094.5|193044.5|3
1726776830000|2024-09-19 20:13:50|193095.7|193045.7|193095.1|193045.1|193096.1|193046.1|193095|193045|4
1726776840000|2024-09-19 20:14:00|193095|193045|193100.6|193050.6|193103.2|193053.2|193095|193045|25
1726776850000|2024-09-19 20:14:10|193098.2|193048.2|193093.2|193043.2|193099.9|193049.9|193091.1|193041.1|9
1726776860000|2024-09-19 20:14:20|193092.7|193042.7|193093.1|193043.1|193093.9|193043.9|193092.7|193042.7|4
1726776870000|2024-09-19 20:14:30|193093.6|193043.6|193064.9|192939.9|193093.6|193043.6|193037.5|192912.5|26
1726776880000|2024-09-19 20:14:40|193065.1|192940.1|193051.2|192926.2|193078.5|192953.5|193044.1|192919.1|37
1726776890000|2024-09-19 20:14:50|193043.4|192918.4|193046.5|192921.5|193061.8|192936.8|193043.4|192918.4|17
1726776900000|2024-09-19 20:15:00|193046|192921|193039.7|192914.7|193046.4|192921.4|193035.9|192910.9|27
1726776910000|2024-09-19 20:15:10|193043.4|192918.4|193030.2|192905.2|193043.4|192918.4|193030.2|192905.2|35
1726776920000|2024-09-19 20:15:20|193031.2|192906.2|193021.9|192896.9|193037.4|192912.4|193021.6|192896.6|25
1726776930000|2024-09-19 20:15:30|193022.5|192897.5|193022|192897|193023.8|192898.8|193021.7|192896.7|16
1726776940000|2024-09-19 20:15:40|193023.6|192898.6|193041.4|192916.4|193044.8|192919.8|193022|192897|16
1726776950000|2024-09-19 20:15:50|193043.1|192918.1|193061.4|192936.4|193069.8|192944.8|193040.9|192915.9|23
1726776960000|2024-09-19 20:16:00|193062.6|192937.6|193075.2|192950.2|193078.1|192953.1|193061.2|192936.2|17
1726776970000|2024-09-19 20:16:10|193074.8|192949.8|193076.6|192951.6|193077.4|192952.4|193073.1|192948.1|22
1726776980000|2024-09-19 20:16:20|193078.5|192953.5|193042.8|192917.8|193078.6|192953.6|193041.7|192916.7|19
1726776990000|2024-09-19 20:16:30|193042.3|192917.3|193053.4|192928.4|193054.2|192929.2|193040.5|192915.5|15
1726777000000|2024-09-19 20:16:40|193049|192924|193043.2|192918.2|193052.8|192927.8|193042.6|192917.6|14
1726777010000|2024-09-19 20:16:50|193042.9|192917.9|193027.4|192902.4|193042.9|192917.9|193021|192896|21
1726777020000|2024-09-19 20:17:00|193027.8|192902.8|193011.4|192886.4|193035|192910|193008.9|192883.9|31
1726777030000|2024-09-19 20:17:10|193010.3|192885.3|193030.5|192905.5|193033.2|192908.2|193009.8|192884.8|26
1726777040000|2024-09-19 20:17:20|193029.9|192904.9|193020.4|192895.4|193032.3|192907.3|193017.5|192892.5|32
1726777050000|2024-09-19 20:17:30|193019.1|192894.1|193020.3|192895.3|193024.5|192899.5|193019.1|192894.1|24
1726777060000|2024-09-19 20:17:40|193020.4|192895.4|193000.3|192875.3|193024.8|192899.8|192995.3|192870.3|21
1726777070000|2024-09-19 20:17:50|192998.8|192873.8|192998.1|192873.1|193000.4|192875.4|192996|192871|28
1726777080000|2024-09-19 20:18:00|192997.2|192872.2|193000.2|192875.2|193001.7|192876.7|192996.4|192871.4|21
1726777090000|2024-09-19 20:18:10|192999.7|192874.7|192994.7|192869.7|192999.7|192874.7|192964|192839|19
1726777100000|2024-09-19 20:18:20|192995.3|192870.3|192984.8|192859.8|192995.3|192870.3|192982.8|192857.8|21
1726777110000|2024-09-19 20:18:30|192984.7|192859.7|192981.2|192856.2|192985.3|192860.3|192965.5|192840.5|29
1726777120000|2024-09-19 20:18:40|192983.6|192858.6|192979.9|192854.9|192985.2|192860.2|192976.3|192851.3|16
1726777130000|2024-09-19 20:18:50|192980.3|192855.3|192983.9|192858.9|192983.9|192858.9|192980.3|192855.3|8
1726777140000|2024-09-19 20:19:00|192985.2|192860.2|192983|192858|192992.9|192867.9|192982.5|192857.5|9
1726777150000|2024-09-19 20:19:10|192982.3|192857.3|192981.8|192856.8|192982.3|192857.3|192978.9|192853.9|8
1726777160000|2024-09-19 20:19:20|192983.2|192858.2|192984|192859|192984|192859|192983.2|192858.2|2
1726777170000|2024-09-19 20:19:30|192983.5|192858.5|192982.9|192857.9|192983.5|192858.5|192981.6|192856.6|3
1726777180000|2024-09-19 20:19:40|192983.9|192858.9|192983.6|192858.6|192983.9|192858.9|192982.9|192857.9|4
1726777200000|2024-09-19 20:20:00|192981.6|192856.6|192970.2|192845.2|192982.6|192857.6|192965.2|192840.2|30
1726777210000|2024-09-19 20:20:10|192966.5|192841.5|192971.1|192846.1|192973|192848|192965.3|192840.3|37
1726777220000|2024-09-19 20:20:20|192970.1|192845.1|192968.3|192843.3|192974.5|192849.5|192967.8|192842.8|36
1726777230000|2024-09-19 20:20:30|192970.6|192845.6|192973.1|192848.1|192976.1|192851.1|192967.8|192842.8|34
1726777240000|2024-09-19 20:20:40|192969.8|192844.8|192972.7|192847.7|192976.1|192851.1|192968.9|192843.9|27
1726777250000|2024-09-19 20:20:50|192974.6|192849.6|192981.9|192856.9|192985.2|192860.2|192966.1|192841.1|26
1726777260000|2024-09-19 20:21:00|192981.8|192856.8|192974.7|192849.7|192982.6|192857.6|192971.6|192846.6|22
1726777270000|2024-09-19 20:21:10|192975.6|192850.6|192973.4|192848.4|192981|192856|192971.4|192846.4|29
1726777280000|2024-09-19 20:21:20|192972.7|192847.7|192975.2|192850.2|192976|192851|192969.9|192844.9|30
1726777290000|2024-09-19 20:21:30|192975.3|192850.3|192940.9|192815.9|192975.5|192850.5|192936.4|192811.4|34
1726777300000|2024-09-19 20:21:40|192955.1|192830.1|192953.9|192828.9|192957.5|192832.5|192948.5|192823.5|14
1726777310000|2024-09-19 20:21:50|192976|192851|192968.4|192843.4|192978.1|192853.1|192965.5|192840.5|25
1726777320000|2024-09-19 20:22:00|192969.9|192844.9|192956.9|192831.9|192973.4|192848.4|192952|192827|21
1726777330000|2024-09-19 20:22:10|192956.6|192831.6|192956.6|192831.6|192956.8|192831.8|192956.6|192831.6|3
1726777340000|2024-09-19 20:22:20|192956.7|192831.7|192953.5|192828.5|192956.7|192831.7|192953.5|192828.5|8
1726777350000|2024-09-19 20:22:30|192958.2|192833.2|192982.8|192857.8|192989.7|192864.7|192958.2|192833.2|30
1726777360000|2024-09-19 20:22:40|192983.2|192858.2|192983|192858|192985.9|192860.9|192981.1|192856.1|35
1726777370000|2024-09-19 20:22:50|192984.9|192859.9|192977.8|192927.8|192986.4|192935.4|192976.5|192856.7|32
1726777380000|2024-09-19 20:23:00|192976.8|192926.8|193019.4|192894.4|193024.3|192937|192976.4|192894|25
1726777390000|2024-09-19 20:23:10|193023.3|192898.3|193054.7|192929.7|193059.4|192934.4|193018.9|192893.9|22
1726777400000|2024-09-19 20:23:20|193054.8|192929.8|193061|192936|193062.7|192937.7|193054.8|192929.8|13
1726777410000|2024-09-19 20:23:30|193060.2|192935.2|193117.5|192992.5|193117.5|192992.5|193059.1|192934.1|21
1726777420000|2024-09-19 20:23:40|193117.9|192992.9|193101.7|192976.7|193117.9|192992.9|193075|192950|22
1726777430000|2024-09-19 20:23:50|193098.3|192973.3|193101.6|192976.6|193102.8|192977.8|193096.6|192971.6|16
1726777440000|2024-09-19 20:24:00|193100.2|192975.2|193098.2|192973.2|193100.5|192975.5|193095.8|192970.8|10
1726777450000|2024-09-19 20:24:10|193096|192971|193082.3|192957.3|193096|192971|193079.1|192954.1|4
1726777460000|2024-09-19 20:24:20|193082.5|192957.5|193081.5|192956.5|193082.5|192957.5|193081.4|192956.4|3
1726777470000|2024-09-19 20:24:30|193044|192994|193081|193031|193081.5|193031.5|193039.5|192989.5|10
1726777480000|2024-09-19 20:24:40|193081.6|193031.6|193090.7|193040.7|193094.2|193044.2|193080|193030|28
1726777490000|2024-09-19 20:24:50|193090.4|193040.4|193093.2|193043.2|193102.2|193052.2|193090.2|193040.2|14
1726777500000|2024-09-19 20:25:00|193093.4|193043.4|193091.5|193041.5|193093.6|193043.6|193088.3|193038.3|10
1726777510000|2024-09-19 20:25:10|193090.7|193040.7|193091.5|193041.5|193091.5|193041.5|193090.7|193040.7|2
1726777520000|2024-09-19 20:25:20|193092.9|193042.9|193093.1|193043.1|193098.7|193048.7|193092.2|193042.2|19
1726777530000|2024-09-19 20:25:30|193097.6|193047.6|193099.4|193049.4|193103.2|193053.2|193093.2|193043.2|25
1726777540000|2024-09-19 20:25:40|193098.8|193048.8|193095.2|193045.2|193100.7|193050.7|193092|193042|7
1726777550000|2024-09-19 20:25:50|193094|193044|193093.7|193043.7|193095.1|193045.1|193091.7|193041.7|17
1726777560000|2024-09-19 20:26:00|193094.5|193044.5|193091.2|193041.2|193094.5|193044.5|193088.2|193038.2|16
1726777570000|2024-09-19 20:26:10|193091.6|193041.6|193091.2|193041.2|193092.2|193042.2|193088|193038|16
1726777580000|2024-09-19 20:26:20|193091.5|193041.5|193090.1|193040.1|193092.5|193042.5|193088.3|193038.3|19
1726777590000|2024-09-19 20:26:30|193091|193041|193091.3|193041.3|193095.9|193045.9|193090.6|193040.6|24
1726777600000|2024-09-19 20:26:40|193093.1|193043.1|193088.1|193038.1|193094.4|193044.4|193077.5|193027.5|27
1726777610000|2024-09-19 20:26:50|193087.2|193037.2|193069.3|193019.3|193090.6|193040.6|193069.3|193019.3|22
1726777620000|2024-09-19 20:27:00|193071.6|193021.6|193067.9|193017.9|193072.8|193022.8|193067.9|193017.9|15
1726777630000|2024-09-19 20:27:10|193069|193019|193068.6|193018.6|193071.3|193021.3|193067.9|193017.9|8
1726777640000|2024-09-19 20:27:20|193067.6|193017.6|193054.4|193004.4|193067.6|193017.6|193041.2|192991.2|25
1726777650000|2024-09-19 20:27:30|193054.5|193004.5|193056|193006|193056.1|193006.1|193047.3|192997.3|21
1726777660000|2024-09-19 20:27:40|193056.8|193006.8|193056|193006|193056.9|193006.9|193054.8|193004.8|6
1726777670000|2024-09-19 20:27:50|193058|193008|193056.7|193006.7|193059.4|193009.4|193050|193000|16
1726777680000|2024-09-19 20:28:00|193057.6|193007.6|193058|193008|193058.4|193008.4|193052.2|193002.2|26
1726777690000|2024-09-19 20:28:10|193056.4|193006.4|193053|193003|193058.4|193008.4|193047.2|192997.2|22
1726777700000|2024-09-19 20:28:20|193055.3|193005.3|193056.6|193006.6|193059|193009|193051.9|193001.9|15
1726777710000|2024-09-19 20:28:30|193056|193006|193056.5|193006.5|193058.5|193008.5|193051.5|193001.5|14
1726777720000|2024-09-19 20:28:40|193056.6|193006.6|193062.2|192937.2|193062.9|193006.6|193027.8|192931.7|16
1726777730000|2024-09-19 20:28:50|193063.6|192938.6|193067|192942|193067|192942|193058.8|192933.8|21
1726777740000|2024-09-19 20:29:00|193066.8|192941.8|193065.8|192940.8|193066.8|192941.8|193062.1|192937.1|19
1726777750000|2024-09-19 20:29:10|193066.3|192941.3|193066|192941|193066.5|192941.5|193062.4|192937.4|13
1726777760000|2024-09-19 20:29:20|193065.6|192940.6|193066.5|192941.5|193066.6|192941.6|193061.3|192936.3|21
1726777770000|2024-09-19 20:29:30|193066.1|192941.1|193060.8|192935.8|193066.4|192941.4|193053.4|192928.4|17
1726777780000|2024-09-19 20:29:40|193056.4|192931.4|193064.3|192939.3|193064.6|192939.6|193056.4|192931.4|20
1726777790000|2024-09-19 20:29:50|193066.4|192941.4|193067.9|192942.9|193068|192943|193066.4|192941.4|6
1726777800000|2024-09-19 20:30:00|193060.7|192935.7|193075.2|192950.2|193075.4|192990.6|193024|192935.7|30
1726777810000|2024-09-19 20:30:10|193074.2|192949.2|193063.3|192938.3|193074.2|192949.2|193061|192936|13
1726777820000|2024-09-19 20:30:20|193066.7|192941.7|193041.7|192916.7|193070|192945|193041.7|192916.7|19
1726777830000|2024-09-19 20:30:30|193042.5|192917.5|193006.1|192956.1|193044.5|192957.6|193003.2|192916.5|20
1726777840000|2024-09-19 20:30:40|193006.8|192956.8|193005.3|192955.3|193009.9|192959.9|193004.5|192954.5|21
1726777850000|2024-09-19 20:30:50|193006.8|192956.8|193003.8|192953.8|193008.9|192958.9|193003.8|192953.8|18
1726777860000|2024-09-19 20:31:00|193007.8|192957.8|192987.1|192937.1|193024.6|192957.8|192984.7|192873.6|23
1726777870000|2024-09-19 20:31:10|192984.1|192934.1|192988.9|192938.9|192991.2|192941.2|192983.5|192933.5|29
1726777880000|2024-09-19 20:31:20|193017.2|192967.2|193102.7|192977.7|193115.3|192990.3|193017.2|192962.7|37
1726777890000|2024-09-19 20:31:30|193102.5|192977.5|193100.4|192975.4|193106.2|192981.2|193098.8|192973.8|30
1726777900000|2024-09-19 20:31:40|193100.2|192975.2|193101.2|192976.2|193102.8|192977.8|193099.7|192974.7|9
1726777910000|2024-09-19 20:31:50|193101.1|192976.1|193096.5|192971.5|193101.1|192976.1|193094.1|192969.1|14
1726777920000|2024-09-19 20:32:00|193095.9|192970.9|193097.1|192972.1|193098.3|192973.3|193094.9|192969.9|26
1726777930000|2024-09-19 20:32:10|193096.4|192971.4|193082|192957|193097|192972|193080.1|192955.1|23
1726777940000|2024-09-19 20:32:20|193081.1|192956.1|193078|192953|193083|192958|193075.1|192950.1|28
1726777950000|2024-09-19 20:32:30|193079.4|192954.4|193072.8|192947.8|193081.4|192956.4|193070.2|192945.2|28
1726777960000|2024-09-19 20:32:40|193075|192950|193039.9|192914.9|193077.2|192952.2|193039.9|192914.9|30
1726777970000|2024-09-19 20:32:50|193040.1|192915.1|193042.6|192917.6|193046.3|192921.3|193039.3|192914.3|26
1726777980000|2024-09-19 20:33:00|193045.6|192920.6|193042.3|192917.3|193046.3|192921.3|193042.3|192917.3|23
1726777990000|2024-09-19 20:33:10|193042.6|192917.6|193042.5|192917.5|193046.1|192921.1|193042.2|192917.2|18
1726778000000|2024-09-19 20:33:20|193045.1|192920.1|193068.8|192943.8|193068.8|192943.8|193041.9|192916.9|11
1726778010000|2024-09-19 20:33:30|193065.1|192940.1|193069.2|192944.2|193074|192949|193062.4|192937.4|15
1726778020000|2024-09-19 20:33:40|193067.5|192942.5|193067.7|192942.7|193071.8|192946.8|193067.5|192942.5|21
1726778030000|2024-09-19 20:33:50|193066.7|192941.7|193075.1|192950.1|193075.1|192950.1|193066.7|192941.7|13
1726778040000|2024-09-19 20:34:00|193074.6|192949.6|193069.7|192944.7|193074.7|192949.7|193068.4|192943.4|18
1726778050000|2024-09-19 20:34:10|193074.9|192949.9|193069.6|192944.6|193074.9|192949.9|193068.2|192943.2|23
1726778060000|2024-09-19 20:34:20|193069.8|192944.8|193071.9|192946.9|193074.4|192949.4|193069.1|192944.1|18
1726778070000|2024-09-19 20:34:30|193075.3|192950.3|193075.1|192950.1|193081.3|192956.3|193073.2|192948.2|17
1726778080000|2024-09-19 20:34:40|193079.5|192954.5|193074.5|192949.5|193080|192955|193073.9|192948.9|13
1726778090000|2024-09-19 20:34:50|193074.7|192949.7|193073.5|192948.5|193079.9|192954.9|193067.4|192942.4|27
1726778100000|2024-09-19 20:35:00|193072.2|192947.2|193073.5|192948.5|193077.9|192952.9|193070.4|192945.4|21
1726778110000|2024-09-19 20:35:10|193072.1|192947.1|193073.6|192948.6|193077.7|192952.7|193072.1|192947.1|7
1726778120000|2024-09-19 20:35:20|193072.3|192947.3|193073|192948|193077.2|192952.2|193067.1|192942.1|26
1726778130000|2024-09-19 20:35:30|193077.5|192952.5|193073.2|192948.2|193078.1|192953.1|193073|192948|6
1726778140000|2024-09-19 20:35:40|193078|192953|193073.2|192948.2|193078|192953|193073.2|192948.2|4
1726778150000|2024-09-19 20:35:50|193073.3|192948.3|193076.5|192951.5|193078.4|192953.4|193072.6|192947.6|7
1726778160000|2024-09-19 20:36:00|193084.2|192959.2|193084.2|192959.2|193084.2|192959.2|193077.1|192952.1|15
1726778170000|2024-09-19 20:36:10|193077.8|192952.8|193077|192952|193084.2|192959.2|193077|192952|4
1726778180000|2024-09-19 20:36:20|193073|192948|193073.1|192948.1|193078.3|192953.3|193073|192948|5
1726778190000|2024-09-19 20:36:30|193078.3|192953.3|193078.4|192953.4|193078.4|192953.4|193072.9|192947.9|17
1726778200000|2024-09-19 20:36:40|193073.5|192948.5|193073.6|192948.6|193078.4|192953.4|193073.5|192948.5|3
1726778210000|2024-09-19 20:36:50|193077.8|192952.8|193077.8|192952.8|193084.2|192959.2|193073.5|192948.5|6
1726778220000|2024-09-19 20:37:00|193075.6|192950.6|193077.6|192952.6|193083.3|192958.3|193075.6|192950.6|3
1726778230000|2024-09-19 20:37:10|193083.9|192958.9|193081.5|192956.5|193088.6|192963.6|193074.9|192949.9|6
1726778240000|2024-09-19 20:37:20|193080.1|192955.1|193080.9|192955.9|193086.4|192961.4|193080.1|192955.1|7
1726778250000|2024-09-19 20:37:30|193086.2|192961.2|193081.5|192956.5|193086.2|192961.2|193081.5|192956.5|2
1726778260000|2024-09-19 20:37:40|193086.4|192961.4|193080.8|192955.8|193086.4|192961.4|193080.8|192955.8|6
1726778270000|2024-09-19 20:37:50|193079.6|192954.6|193077.2|192952.2|193083.1|192958.1|193076.3|192951.3|15
1726778280000|2024-09-19 20:38:00|193081|192956|193078.3|192953.3|193083.2|192958.2|193074.9|192949.9|19
1726778290000|2024-09-19 20:38:10|193078.4|192953.4|193078.5|192953.5|193083|192958|193077.2|192952.2|24
1726778300000|2024-09-19 20:38:20|193076.7|192951.7|193081.3|192956.3|193084.2|192959.2|193070.2|192945.2|30
1726778310000|2024-09-19 20:38:30|193078.9|192953.9|193078.8|192953.8|193082.6|192957.6|193076.7|192951.7|31
1726778320000|2024-09-19 20:38:40|193079|192954|193079.4|192954.4|193083.4|192958.4|193076.6|192951.6|22
1726778330000|2024-09-19 20:38:50|193083.5|192958.5|193084.7|192959.7|193084.7|192959.7|193077.1|192952.1|11
1726778340000|2024-09-19 20:39:00|193084.3|192959.3|193089.8|192964.8|193096.8|192971.8|193084.3|192959.3|14
1726778350000|2024-09-19 20:39:10|193096.8|192971.8|193094.7|192969.7|193098.7|192973.7|193087.3|192962.3|15
1726778360000|2024-09-19 20:39:20|193094.9|192969.9|193099|192974|193101.4|192976.4|193094.5|192969.5|13
1726778370000|2024-09-19 20:39:30|193099.4|192974.4|193101.8|192976.8|193101.8|192976.8|193099.3|192974.3|6
1726778380000|2024-09-19 20:39:40|193099.4|192974.4|193100.6|192975.6|193103.1|192978.1|193099.4|192974.4|10
1726778390000|2024-09-19 20:39:50|193102.1|192977.1|193101.9|192976.9|193104.6|192979.6|193101.9|192976.9|5
1726778400000|2024-09-19 20:40:00|193101.7|192976.7|193101.8|192976.8|193104.2|192979.2|193101.7|192976.7|5
1726778410000|2024-09-19 20:40:10|193104.2|192979.2|193105.6|192980.6|193105.6|192980.6|193101.8|192976.8|16
1726778420000|2024-09-19 20:40:20|193103.2|192978.2|193103.2|192978.2|193105.7|192980.7|193103.1|192978.1|17
1726778430000|2024-09-19 20:40:30|193105.6|192980.6|193102.5|192977.5|193105.6|192980.6|193102.3|192977.3|13
1726778440000|2024-09-19 20:40:40|193102.6|192977.6|193114.5|192989.5|193119.4|192994.4|193102.6|192977.6|13
1726778450000|2024-09-19 20:40:50|193119.4|192994.4|193114.3|192989.3|193119.4|192994.4|193113.6|192988.6|15
1726778460000|2024-09-19 20:41:00|193119.2|192994.2|193114.3|192989.3|193119.2|192994.2|193114.3|192989.3|4
1726778490000|2024-09-19 20:41:30|193110|192985|193112.6|192987.6|193121.5|192996.5|193110|192985|11
1726778500000|2024-09-19 20:41:40|193112.2|192987.2|193112.2|192987.2|193112.2|192987.2|193112.2|192987.2|1
1726778510000|2024-09-19 20:41:50|193115.4|192990.4|193135.8|193010.8|193135.8|193010.8|193112.6|192987.6|6
1726778520000|2024-09-19 20:42:00|193135.5|193010.5|193210.7|193085.7|193210.7|193085.7|193135.5|193010.5|19
1726778530000|2024-09-19 20:42:10|193222.6|193097.6|193228.7|193103.7|193230.1|193105.1|193222.6|193097.6|17
1726778540000|2024-09-19 20:42:20|193247.2|193122.2|193221.3|193096.3|193247.2|193122.2|193221.3|193096.3|9
1726778550000|2024-09-19 20:42:30|193221.2|193096.2|193220.4|193095.4|193221.2|193096.2|193220.4|193095.4|2
1726778560000|2024-09-19 20:42:40|193220.6|193095.6|193220.6|193095.6|193220.6|193095.6|193220.6|193095.6|1
1726778570000|2024-09-19 20:42:50|193220.2|193095.2|193220.2|193095.2|193220.2|193095.2|193220.2|193095.2|1
1726778580000|2024-09-19 20:43:00|193220|193095|193155.7|193030.7|193220.2|193095.2|193155.7|193030.7|9
1726778600000|2024-09-19 20:43:20|193158.7|193033.7|193164.7|193039.7|193164.7|193039.7|193158.7|193033.7|3
1726778610000|2024-09-19 20:43:30|193164.6|193039.6|193187.6|193062.6|193188.4|193063.4|193154.3|193029.3|9
1726778620000|2024-09-19 20:43:40|193189.8|193064.8|193203.8|193078.8|193203.8|193078.8|193189.8|193064.8|3
1726778630000|2024-09-19 20:43:50|193203.6|193078.6|193203.6|193078.6|193203.6|193078.6|193203.6|193078.6|1
1726778640000|2024-09-19 20:44:00|193204.4|193079.4|193207.8|193082.8|193217.3|193092.3|193204.4|193079.4|8
1726778650000|2024-09-19 20:44:10|193208.8|193083.8|193209.8|193084.8|193212.5|193087.5|193208.8|193083.8|4
1726778660000|2024-09-19 20:44:20|193210.7|193085.7|193227.4|193102.4|193227.4|193102.4|193210.7|193085.7|4
1726778670000|2024-09-19 20:44:30|193230.6|193105.6|193228.2|193103.2|193230.6|193105.6|193216.3|193091.3|9
1726778680000|2024-09-19 20:44:40|193227.9|193102.9|193211|193086|193228.8|193103.8|193210.3|193085.3|7
1726778690000|2024-09-19 20:44:50|193211.9|193086.9|193209.8|193084.8|193211.9|193086.9|193208.9|193083.9|6
1726778700000|2024-09-19 20:45:00|193210.4|193085.4|193214.2|193089.2|193217.9|193092.9|193210.4|193085.4|14
1726778710000|2024-09-19 20:45:10|193214|193089|193219.1|193094.1|193219.1|193094.1|193211.7|193086.7|6
1726778740000|2024-09-19 20:45:40|193232.3|193107.3|193232.3|193107.3|193232.3|193107.3|193232.3|193107.3|1
1726778750000|2024-09-19 20:45:50|193219.6|193094.6|193213|193088|193219.6|193094.6|193213|193088|2
1726778780000|2024-09-19 20:46:20|193212.8|193087.8|193215.7|193090.7|193215.7|193090.7|193212.8|193087.8|2
1726778800000|2024-09-19 20:46:40|193227.1|193102.1|193227.1|193102.1|193227.1|193102.1|193227.1|193102.1|1
1726778820000|2024-09-19 20:47:00|193227.3|193102.3|193215|193090|193227.3|193102.3|193215|193090|2
1726778840000|2024-09-19 20:47:20|193213.6|193088.6|193213.6|193088.6|193213.6|193088.6|193213.6|193088.6|1
1726778850000|2024-09-19 20:47:30|193220.8|193095.8|193219.8|193094.8|193220.8|193095.8|193219.8|193094.8|2
1726778860000|2024-09-19 20:47:40|193222.9|193097.9|193220|193095|193222.9|193097.9|193220|193095|2
1726778880000|2024-09-19 20:48:00|193220.7|193095.7|193220.7|193095.7|193220.7|193095.7|193220.7|193095.7|1
1726778890000|2024-09-19 20:48:10|193219.8|193094.8|193219.8|193094.8|193219.8|193094.8|193219.8|193094.8|1
1726778910000|2024-09-19 20:48:30|193231.1|193106.1|193231.1|193106.1|193231.1|193106.1|193231.1|193106.1|1
1726778940000|2024-09-19 20:49:00|193228.2|193103.2|193246.3|193121.3|193252.9|193127.9|193228.2|193103.2|6
1726778960000|2024-09-19 20:49:20|193247.3|193122.3|193247.2|193122.2|193248.2|193123.2|193246.3|193121.3|5
1726778970000|2024-09-19 20:49:30|193248.2|193123.2|193269.8|193144.8|193270.2|193145.2|193248.2|193123.2|5
1726778980000|2024-09-19 20:49:40|193271.5|193146.5|193294.7|193169.7|193297.9|193172.9|193271.5|193146.5|4
1726778990000|2024-09-19 20:49:50|193298.1|193173.1|193302.5|193177.5|193304.5|193179.5|193298.1|193173.1|3
1726779000000|2024-09-19 20:50:00|193301.9|193176.9|193304.9|193179.9|193304.9|193179.9|193301.9|193176.9|3
1726779010000|2024-09-19 20:50:10|193302.8|193177.8|193303.4|193178.4|193303.4|193178.4|193302.8|193177.8|2
1726779020000|2024-09-19 20:50:20|193302.8|193177.8|193310.7|193185.7|193310.7|193185.7|193302.8|193177.8|6
1726779030000|2024-09-19 20:50:30|193307|193182|193307|193182|193307|193182|193307|193182|1
1726779040000|2024-09-19 20:50:40|193307.9|193182.9|193307.9|193182.9|193307.9|193182.9|193307.9|193182.9|1
1726779050000|2024-09-19 20:50:50|193310|193185|193310|193185|193310|193185|193310|193185|1
1726779060000|2024-09-19 20:51:00|193308.2|193183.2|193308.5|193183.5|193308.9|193183.9|193308.2|193183.2|3
1726779080000|2024-09-19 20:51:20|193307.9|193182.9|193306.4|193181.4|193307.9|193182.9|193306.4|193181.4|2
1726779100000|2024-09-19 20:51:40|193308|193183|193315.1|193190.1|193324.6|193199.6|193308|193183|7
1726779110000|2024-09-19 20:51:50|193316.4|193191.4|193315.2|193190.2|193316.4|193191.4|193314.4|193189.4|5
1726779120000|2024-09-19 20:52:00|193317.4|193192.4|193300.6|193175.6|193317.4|193192.4|193300.6|193175.6|4
1726779140000|2024-09-19 20:52:20|193304.4|193179.4|193304.4|193179.4|193304.4|193179.4|193304.4|193179.4|1
1726779150000|2024-09-19 20:52:30|193303.2|193178.2|193305.5|193180.5|193305.5|193180.5|193302.7|193177.7|4
1726779160000|2024-09-19 20:52:40|193303|193178|193307.3|193182.3|193307.3|193182.3|193303|193178|2
1726779170000|2024-09-19 20:52:50|193304.4|193179.4|193305.1|193180.1|193307.2|193182.2|193304.4|193179.4|3
1726779180000|2024-09-19 20:53:00|193303.2|193178.2|193305.1|193180.1|193305.1|193180.1|193303.2|193178.2|2
1726779190000|2024-09-19 20:53:10|193310.3|193185.3|193310.3|193185.3|193310.3|193185.3|193310.3|193185.3|1
1726779200000|2024-09-19 20:53:20|193319.8|193194.8|193319.8|193194.8|193319.8|193194.8|193319.8|193194.8|1
1726779210000|2024-09-19 20:53:30|193303.4|193178.4|193300.5|193175.5|193303.4|193178.4|193300.5|193175.5|2
1726779220000|2024-09-19 20:53:40|193296.9|193171.9|193277.1|193152.1|193296.9|193171.9|193271.3|193146.3|11
1726779230000|2024-09-19 20:53:50|193277.2|193152.2|193276.1|193151.1|193277.4|193152.4|193275.7|193150.7|11
1726779240000|2024-09-19 20:54:00|193276.5|193151.5|193279.6|193154.6|193279.6|193154.6|193276.2|193151.2|12
1726779250000|2024-09-19 20:54:10|193279.5|193154.5|193277.5|193152.5|193279.8|193154.8|193277.3|193152.3|8
1726779260000|2024-09-19 20:54:20|193277.2|193152.2|193278.7|193153.7|193279.3|193154.3|193276.5|193151.5|9
1726779270000|2024-09-19 20:54:30|193276.6|193151.6|193279.4|193154.4|193279.4|193154.4|193276.6|193151.6|3
1726779290000|2024-09-19 20:54:50|193273.6|193148.6|193278.9|193153.9|193278.9|193153.9|193273.6|193148.6|2
1726779300000|2024-09-19 20:55:00|193281.5|193156.5|193283.4|193158.4|193285.4|193160.4|193279.4|193154.4|8
1726779310000|2024-09-19 20:55:10|193286.2|193161.2|193343.1|193218.1|193352.1|193227.1|193281.3|193156.3|10
1726779320000|2024-09-19 20:55:20|193346.1|193221.1|193348.8|193223.8|193348.8|193223.8|193346.1|193221.1|2
1726779350000|2024-09-19 20:55:50|193348.2|193223.2|193341.8|193216.8|193348.2|193223.2|193341.3|193216.3|5
1726779380000|2024-09-19 20:56:20|193368.6|193222.5|193368.6|193222.5|193368.6|193222.5|193368.6|193222.5|1
1726779390000|2024-09-19 20:56:30|193402.3|193239|193402.3|193239|193402.3|193239|193402.3|193239|1
1726779400000|2024-09-19 20:56:40|193348.9|193223.9|193349|193224|193349|193224|193348.1|193223.1|3
1726779410000|2024-09-19 20:56:50|193346|193221|193359.4|193234.4|193364.6|193239.6|193346|193221|3
1726779420000|2024-09-19 20:57:00|193370.3|193232|193375.3|193219.9|193375.3|193232|193370.3|193219.9|2
1726779440000|2024-09-19 20:57:20|193378.3|193222.9|193378.3|193222.9|193378.3|193222.9|193378.3|193222.9|1
1726779450000|2024-09-19 20:57:30|193367.3|193217|193350.9|193200.6|193367.3|193217|193350.9|193190.3|4
1726779460000|2024-09-19 20:57:40|193362.2|193190|193377.7|193240.5|193400.6|193244.2|193350.6|193190|13
1726779470000|2024-09-19 20:57:50|193381.5|193244.2|193381.2|193244|193392.3|193245|193381.2|193234|6
1726779480000|2024-09-19 20:58:00|193377.8|193240.5|193360.3|193226.2|193377.8|193240.5|193354.3|193220.2|6
1726779490000|2024-09-19 20:58:10|193357.1|193223|193350.2|193218.1|193357.1|193224.6|193350.2|193218.1|4
1726779500000|2024-09-19 20:58:20|193361.2|193197.2|193334.1|193205|193361.2|193205.4|193334.1|193197.2|7
1726779510000|2024-09-19 20:58:30|193339.8|193210.7|193364.3|193216|193397|193222|193339.8|193185.8|9
1726779520000|2024-09-19 20:58:40|193359.6|193211.4|193371|193206.8|193392.8|193211.4|193359.6|193186.6|3
1726779540000|2024-09-19 20:59:00|193397.8|193198.5|193399.2|193199.9|193399.2|193199.9|193397.8|193198.5|2
1726779550000|2024-09-19 20:59:10|193384.8|193235.8|193384.8|193235.8|193384.8|193235.8|193384.8|193235.8|1
1726779560000|2024-09-19 20:59:20|193357.4|193227.9|193357.4|193227.9|193357.4|193227.9|193357.4|193227.9|1
1726779570000|2024-09-19 20:59:30|193381.9|193194.6|193358.9|193048.9|193383.9|193194.6|193358.9|193048.9|18
1726779580000|2024-09-19 20:59:40|193354.9|193044.9|193350.1|193040.1|193354.9|193044.9|193350.1|193040.1|3
1726779590000|2024-09-19 20:59:50|193342.3|193032.3|193364.8|193054.8|193364.8|193054.8|193341.1|193031.1|4
1726779600000|2024-09-19 21:00:00|193365.1|193055.1|193392.7|193082.7|193392.7|193082.7|193309.5|192999.5|3
1726779700000|2024-09-19 21:01:40|193390.6|193080.6|193390.6|193080.6|193390.6|193080.6|193390.6|193080.6|1
1726779740000|2024-09-19 21:02:20|193403.7|193093.7|193403.7|193093.7|193403.7|193093.7|193403.7|193093.7|1
1726779770000|2024-09-19 21:02:50|193303.8|192993.8|193303.8|192993.8|193303.8|192993.8|193303.8|192993.8|1
1726779830000|2024-09-19 21:03:50|193303.6|192993.6|193303.6|192993.6|193303.6|192993.6|193303.6|192993.6|1
1726779900000|2024-09-19 21:05:00|193307.4|192997.4|193328.6|193018.6|193328.6|193018.6|193307.4|192997.4|2
1726779920000|2024-09-19 21:05:20|193337.6|193027.6|193337.6|193027.6|193337.6|193027.6|193337.6|193027.6|1
1726780120000|2024-09-19 21:08:40|193333.1|193023.1|193333.1|193023.1|193333.1|193023.1|193333.1|193023.1|1
1726780200000|2024-09-19 21:10:00|193332.8|193022.8|193334.8|193024.8|193349.6|193039.6|193332.8|193022.8|3
1726780230000|2024-09-19 21:10:30|193330.5|193020.5|193330.5|193020.5|193330.5|193020.5|193330.5|193020.5|1
1726780250000|2024-09-19 21:10:50|193324.9|193014.9|193330.5|193020.5|193330.5|193020.5|193324.9|193014.9|2
1726780330000|2024-09-19 21:12:10|193330.4|193020.4|193330.4|193020.4|193330.4|193020.4|193330.4|193020.4|1
1726780550000|2024-09-19 21:15:50|193344.2|193034.2|193344.2|193034.2|193344.2|193034.2|193344.2|193034.2|1
1726780600000|2024-09-19 21:16:40|193344.1|193034.1|193344.1|193034.1|193344.1|193034.1|193344.1|193034.1|1
1726780760000|2024-09-19 21:19:20|193348.5|193038.5|193348.5|193038.5|193348.5|193038.5|193348.5|193038.5|1
1726781020000|2024-09-19 21:23:40|193344.1|193034.1|193344.1|193034.1|193344.1|193034.1|193344.1|193034.1|1
1726781090000|2024-09-19 21:24:50|193385.4|193075.4|193385.4|193075.4|193385.4|193075.4|193385.4|193075.4|1
1726781400000|2024-09-19 21:30:00|193344.1|193034.1|193344.1|193034.1|193344.1|193034.1|193344.1|193034.1|1
1726782690000|2024-09-19 21:51:30|193346.4|193036.4|193346.4|193036.4|193346.4|193036.4|193346.4|193036.4|1
1726783080000|2024-09-19 21:58:00|193353.3|193043.3|193353.3|193043.3|193353.3|193043.3|193353.3|193043.3|1
1726783090000|2024-09-19 21:58:10|193346.4|193036.4|193346.4|193036.4|193346.4|193036.4|193346.4|193036.4|1
1726783140000|2024-09-19 21:59:00|193394.7|193084.7|193394.7|193084.7|193394.7|193084.7|193394.7|193084.7|1
1726783200000|2024-09-19 22:00:00|193394.4|193084.4|193324.5|193014.5|193394.4|193084.4|193323.2|193013.2|6
1726783210000|2024-09-19 22:00:10|193327|193017|193325.2|193015.2|193332.9|193022.9|193323|193013|8
1726783220000|2024-09-19 22:00:20|193326.7|193016.7|193327|193017|193327|193017|193325.2|193015.2|3
1726783230000|2024-09-19 22:00:30|193367.1|193057.1|193394.4|193084.4|193394.4|193084.4|193364.4|193054.4|6
1726783250000|2024-09-19 22:00:50|193349.7|193039.7|193349.7|193039.7|193349.7|193039.7|193349.7|193039.7|1
1726783260000|2024-09-19 22:01:00|193347.2|193037.2|193368.3|193058.3|193368.3|193058.3|193347.2|193037.2|2
1726783290000|2024-09-19 22:01:30|193386.2|193076.2|193380.5|193070.5|193386.2|193076.2|193380.5|193070.5|2
1726783300000|2024-09-19 22:01:40|193386.1|193076.1|193385.6|193075.6|193386.1|193076.1|193380.3|193070.3|5
1726783310000|2024-09-19 22:01:50|193353.4|193043.4|193353.4|193043.4|193353.4|193043.4|193353.4|193043.4|1
1726783340000|2024-09-19 22:02:20|193363.4|193053.4|193381.9|193071.9|193430.2|193120.2|193363.4|193053.4|5
1726783360000|2024-09-19 22:02:40|193351.2|193041.2|193351.2|193041.2|193351.2|193041.2|193351.2|193041.2|1
1726783370000|2024-09-19 22:02:50|193363.3|193053.3|193363.3|193053.3|193363.3|193053.3|193363.3|193053.3|1
1726783380000|2024-09-19 22:03:00|193365|193055|193349.3|193039.3|193365.1|193055.1|193349.3|193039.3|5
1726783390000|2024-09-19 22:03:10|193378.8|193068.8|193378.8|193068.8|193378.8|193068.8|193378.8|193068.8|1
1726783410000|2024-09-19 22:03:30|193419.7|193109.7|193419.7|193109.7|193419.7|193109.7|193419.7|193109.7|1
1726783420000|2024-09-19 22:03:40|193362.4|193052.4|193362.4|193052.4|193362.4|193052.4|193362.4|193052.4|1
1726783440000|2024-09-19 22:04:00|193365.9|193055.9|193364.1|193054.1|193365.9|193055.9|193363.7|193053.7|4
1726783450000|2024-09-19 22:04:10|193403.5|193093.5|193403.5|193093.5|193403.5|193093.5|193403.4|193093.4|3
1726783460000|2024-09-19 22:04:20|193403.6|193093.6|193403.6|193093.6|193403.6|193093.6|193403.6|193093.6|1
1726783470000|2024-09-19 22:04:30|193415.4|193105.4|193361.5|193051.5|193415.4|193105.4|193360.2|193050.2|3
1726783500000|2024-09-19 22:05:00|193364.2|193054.2|193348|193038|193364.2|193054.2|193348|193038|5
1726783510000|2024-09-19 22:05:10|193376.6|193066.6|193376.6|193066.6|193376.6|193066.6|193376.6|193066.6|1
1726783530000|2024-09-19 22:05:30|193412.9|193102.9|193359|193049|193412.9|193102.9|193359|193049|2
1726783540000|2024-09-19 22:05:40|193360.5|193050.5|193385.2|193075.2|193385.8|193075.8|193351.6|193041.6|10
1726783550000|2024-09-19 22:05:50|193408.4|193098.4|193385.2|193075.2|193408.4|193098.4|193385.2|193075.2|8
1726783560000|2024-09-19 22:06:00|193384.9|193074.9|193411.6|193101.6|193411.6|193101.6|193384.9|193074.9|2
1726783570000|2024-09-19 22:06:10|193411.2|193101.2|193453.7|193143.7|193453.7|193143.7|193411.2|193101.2|2
1726783580000|2024-09-19 22:06:20|193453.1|193143.1|193410.4|193100.4|193453.1|193143.1|193410.4|193100.4|2
1726783590000|2024-09-19 22:06:30|193409.7|193099.7|193409.7|193099.7|193409.7|193099.7|193409.7|193099.7|1
1726783600000|2024-09-19 22:06:40|193405.2|193095.2|193405.2|193095.2|193405.2|193095.2|193405.2|193095.2|1
1726783620000|2024-09-19 22:07:00|193444.2|193134.2|193454|193144|193454|193144|193444.2|193134.2|2
1726783640000|2024-09-19 22:07:20|193453|193143|193410.4|193100.4|193453|193143|193410.4|193100.4|2
1726783650000|2024-09-19 22:07:30|193410.1|193100.1|193410.1|193100.1|193410.1|193100.1|193410.1|193100.1|1
1726783660000|2024-09-19 22:07:40|193409.8|193099.8|193409.8|193099.8|193409.8|193099.8|193409.8|193099.8|1
1726783670000|2024-09-19 22:07:50|193451.7|193141.7|193451.7|193141.7|193451.7|193141.7|193451.7|193141.7|1
1726783680000|2024-09-19 22:08:00|193451.3|193141.3|193451.3|193141.3|193451.3|193141.3|193451.3|193141.3|1
1726783690000|2024-09-19 22:08:10|193450.9|193140.9|193412.6|193102.6|193450.9|193140.9|193412.6|193102.6|2
1726783700000|2024-09-19 22:08:20|193412.4|193102.4|193411.7|193101.7|193412.4|193102.4|193411.7|193101.7|3
1726783710000|2024-09-19 22:08:30|193411.5|193101.5|193411.5|193101.5|193411.5|193101.5|193411.5|193101.5|1
1726783720000|2024-09-19 22:08:40|193414|193104|193342.2|193100.8|193416.5|193106.5|193342.2|193100.8|3
1726783730000|2024-09-19 22:08:50|193342|193106.5|193416.3|193106.3|193416.5|193106.5|193342|193106.3|3
1726783750000|2024-09-19 22:09:10|193416.1|193106.1|193415.9|193105.9|193416.1|193106.1|193415.9|193105.9|2
1726783760000|2024-09-19 22:09:20|193455.7|193145.7|193455.7|193145.7|193455.7|193145.7|193455.7|193145.7|1
1726783770000|2024-09-19 22:09:30|193455.5|193145.5|193456.4|193146.4|193456.4|193146.4|193452.8|193142.8|3
1726783780000|2024-09-19 22:09:40|193456.2|193146.2|193414.6|193104.6|193456.2|193146.2|193414.6|193104.6|3
1726783800000|2024-09-19 22:10:00|193414.5|193104.5|193414.5|193104.5|193414.5|193104.5|193414.5|193104.5|1
1726783810000|2024-09-19 22:10:10|193414.3|193104.3|193414.3|193104.3|193414.3|193104.3|193414.3|193104.3|1
1726783820000|2024-09-19 22:10:20|193454.8|193145.3|193454.8|193145.3|193454.8|193145.3|193454.8|193145.3|1
1726783830000|2024-09-19 22:10:30|193454.2|193145.4|193454.8|193144.8|193455|193145.4|193454.2|193144.8|3
1726783840000|2024-09-19 22:10:40|193414.1|193104.1|193414.1|193104.1|193414.1|193104.1|193414.1|193104.1|1
1726783850000|2024-09-19 22:10:50|193414|193104|193414|193104|193414|193104|193414|193104|1
1726783860000|2024-09-19 22:11:00|193413.9|193103.9|193413.7|193103.7|193413.9|193103.9|193413.7|193103.7|2
1726783870000|2024-09-19 22:11:10|193405.4|193095.4|193405.4|193095.4|193405.4|193095.4|193405.4|193095.4|1
1726783880000|2024-09-19 22:11:20|193441.5|193131.5|193441.5|193131.5|193441.5|193131.5|193441.5|193131.5|1
1726783890000|2024-09-19 22:11:30|193441.3|193131.3|193415.5|193105.5|193454.7|193148.6|193415.5|193105.5|3
1726783900000|2024-09-19 22:11:40|193415.4|193105.4|193415.4|193105.4|193415.4|193105.4|193415.4|193105.4|1
1726783910000|2024-09-19 22:11:50|193415.2|193105.2|193414.2|193104.2|193415.2|193105.2|193412.6|193102.6|3
1726783920000|2024-09-19 22:12:00|193414.1|193104.1|193414.1|193104.1|193414.1|193104.1|193414.1|193104.1|1
1726783930000|2024-09-19 22:12:10|193450.4|193148.9|193439.2|193142.3|193450.4|193149|193431.9|193142.3|4
1726783940000|2024-09-19 22:12:20|193438.9|193142.4|193438.9|193142.4|193438.9|193142.4|193438.9|193142.4|1
1726783950000|2024-09-19 22:12:30|193438.6|193097.6|193407.6|193097.6|193438.6|193097.6|193407.6|193097.6|2
1726783970000|2024-09-19 22:12:50|193404.5|193094.5|193404.5|193094.5|193404.5|193094.5|193404.5|193094.5|1
1726783980000|2024-09-19 22:13:00|193404.3|193094.3|193404.3|193094.3|193404.3|193094.3|193404.3|193094.3|1
1726783990000|2024-09-19 22:13:10|193434.7|193142.7|193424.6|193129.4|193434.7|193142.7|193424.6|193129.4|2
1726784000000|2024-09-19 22:13:20|193432.8|193142.3|193404.2|193094.2|193432.8|193142.4|193404.2|193094.2|3
1726784010000|2024-09-19 22:13:30|193403.9|193093.9|193403.8|193093.8|193403.9|193093.9|193403.8|193093.8|2
1726784020000|2024-09-19 22:13:40|193417.1|193142.6|193417.1|193142.6|193417.1|193142.6|193417.1|193142.6|1
1726784040000|2024-09-19 22:14:00|193430.4|193142.7|193430.4|193142.7|193430.4|193142.7|193430.4|193142.7|1
1726784050000|2024-09-19 22:14:10|193430.1||193430.1||193430.1||193430.1||1
1726784060000|2024-09-19 22:14:20|193429.8|193142.8|193429.8|193142.8|193429.8|193142.8|193429.8|193142.8|1
1726784070000|2024-09-19 22:14:30||193144.4||193144.4||193144.4||193144.4|1
1726784090000|2024-09-19 22:14:50|193429.1|193158.8|193434.7|193124.7|193434.7|193158.8|193421.2|193111.2|6
1726784100000|2024-09-19 22:15:00|193434.6|193124.6|193420.1|193110.1|193437.6|193127.6|193420.1|193110.1|4
1726784110000|2024-09-19 22:15:10|193419|193109|193419|193109|193419|193109|193419|193109|1
1726784120000|2024-09-19 22:15:20|193418.9|193108.9|193418.9|193108.9|193418.9|193108.9|193418.9|193108.9|1
1726784130000|2024-09-19 22:15:30|193427|193182.9|193427|193182.9|193427|193182.9|193427|193182.9|1
1726784140000|2024-09-19 22:15:40|193426.8||193426.8||193426.8||193426.8||1
1726784160000|2024-09-19 22:16:00|193416|193176.9|193416|193176.9|193416|193176.9|193416|193176.9|1
1726784170000|2024-09-19 22:16:10|193418.8|193115.4|193418.4|193115.4|193418.8|193115.4|193418.4|193115.4|2
1726784190000|2024-09-19 22:16:30|193415.1|193176.9|193429.5|193186.9|193429.7|193187|193415.1|193176.9|4
1726784200000|2024-09-19 22:16:40|193428.2|193122.5|193428.2|193122.5|193428.2|193122.5|193428.2|193122.5|1
1726784210000|2024-09-19 22:16:50|193428.1||193428.1||193428.1||193428.1||1
1726784220000|2024-09-19 22:17:00|193428|193122.6|193428.2|193128.2|193437.9|193145.2|193424|193122.6|5
1726784230000|2024-09-19 22:17:10|193433.6|193128.1|193435.6|193136|193435.7|193136|193433.6|193128.1|3
1726784240000|2024-09-19 22:17:20|193440.3|193207.1|193440.9|193193.6|193440.9|193207.4|193439.8|193193.6|5
1726784260000|2024-09-19 22:17:40|193437.5|193128.7|193437.5|193128.7|193437.5|193128.7|193437.5|193128.7|1
1726784290000|2024-09-19 22:18:10|193440.9|193193.6|193442.5|193191.6|193442.5|193193.6|193440.9|193191.6|2
1726784300000|2024-09-19 22:18:20|193443.7|193185.3|193438.4|193193.9|193443.7|193193.9|193438.4|193185.3|2
1726784310000|2024-09-19 22:18:30|193433.3|193126.3|193433.3|193126.3|193433.3|193126.3|193433.3|193126.3|1
1726784350000|2024-09-19 22:19:10|193438.4|193194|193438.4|193194|193438.4|193194|193438.4|193194|1
1726784360000|2024-09-19 22:19:20|193425.5|193185.6|193425.5|193185.6|193425.5|193185.6|193425.5|193185.6|1
1726784380000|2024-09-19 22:19:40|193434.7|193185.9|193434.7|193124.7|193434.7|193185.9|193434.7|193124.7|2
1726784400000|2024-09-19 22:20:00|193447.1|193185.9|193447.1|193185.9|193447.1|193185.9|193447.1|193185.9|1
1726784410000|2024-09-19 22:20:10|193439.8|193173.9|193422.3|193173.9|193439.8|193173.9|193422.3|193173.9|2
1726784420000|2024-09-19 22:20:20|193423.1|193113.5|193423.1|193113.5|193423.1|193113.5|193423.1|193113.5|1
1726784440000|2024-09-19 22:20:40|193418.7|193109.8|193429.6|193119.6|193429.6|193119.6|193418.7|193109.8|2
1726784450000|2024-09-19 22:20:50|193433.8|193181.3|193433.8|193181.3|193433.8|193181.3|193433.8|193181.3|1
1726784460000|2024-09-19 22:21:00|193428.8|193180.5|193436|193180.9|193436|193180.9|193428.8|193180.5|2
1726784480000|2024-09-19 22:21:20|193428|193118|193422.8|193115.2|193428|193118|193421|193114.4|3
1726784490000|2024-09-19 22:21:30|193424.2|193117|193424.7|193115.4|193424.7|193182.5|193424.2|193115.4|4
1726784500000|2024-09-19 22:21:40|193422.4|193115|193424.9|193115.4|193424.9|193115.4|193422.4|193115|2
1726784520000|2024-09-19 22:22:00|193430|193183.7|193430|193183.7|193430|193183.7|193430|193183.7|1
1726784530000|2024-09-19 22:22:10|193426.4|193118.2|193426.4|193118.2|193426.4|193118.2|193426.4|193118.2|1
1726784540000|2024-09-19 22:22:20|193426.9|193116.9|193426.9|193116.9|193426.9|193116.9|193426.9|193116.9|1
1726784550000|2024-09-19 22:22:30|193425.2|193115.2|193426.9|193116.9|193426.9|193116.9|193425.2|193115.2|2
1726784580000|2024-09-19 22:23:00|193431.2|193181.2|193431.2|193181.2|193431.2|193181.2|193431.2|193181.2|1
1726784590000|2024-09-19 22:23:10||193181.3||193175.9||193181.3||193175.9|2
1726784600000|2024-09-19 22:23:20|193425.6|193115.6|193425.6|193115.6|193425.6|193115.6|193425.6|193115.6|1
1726784640000|2024-09-19 22:24:00|193435.2|193175.9|193435.2|193175.9|193435.2|193175.9|193435.2|193175.9|1
1726784700000|2024-09-19 22:25:00|193414.3|193171.4|193414.3|193171.4|193414.3|193171.4|193414.3|193171.4|1
1726784710000|2024-09-19 22:25:10|193414|193193.6|193413.1|193189.1|193414|193193.6|193413.1|193189.1|3
1726784720000|2024-09-19 22:25:20||193189.2||193189.2||193189.2||193189.2|1
1726784730000|2024-09-19 22:25:30|193426.2||193426.2||193426.2||193426.2||1
1726784740000|2024-09-19 22:25:40|193426|193176.1|193412.4|193102.4|193426|193176.1|193412.4|193102.4|3
1726784750000|2024-09-19 22:25:50|193414|193104|193396.6|193086.6|193414|193104|193396.6|193086.6|2
1726784760000|2024-09-19 22:26:00|193396.8|193086.8|193396.8|193086.8|193396.8|193086.8|193396.8|193086.8|1
1726784790000|2024-09-19 22:26:30|193415.8|193166.2|193414.9|193167.4|193415.8|193167.4|193414.9|193166.2|2
1726784800000|2024-09-19 22:26:40|193414.8||193414.8||193414.8||193414.8||1
1726784860000|2024-09-19 22:27:40|193405.1|193164.3|193405.1|193164.3|193405.1|193164.3|193405.1|193164.3|1
1726784870000|2024-09-19 22:27:50|193405|193102.5|193406.9|193102.5|193406.9|193102.5|193405|193102.5|2
1726784880000|2024-09-19 22:28:00|193406.7|193105.6|193415.7|193105.7|193415.7|193105.7|193406.7|193105.6|3
1726784910000|2024-09-19 22:28:30|193419.4|193167.8|193418.8|193167.8|193419.4|193168.1|193415|193167.8|3
1726784920000|2024-09-19 22:28:40|193416|193166.8|193416|193106|193416|193167.7|193416|193106|3
1726784950000|2024-09-19 22:29:10|193420.5|193167.7|193420.5|193167.7|193420.5|193167.7|193420.5|193167.7|1
1726784960000|2024-09-19 22:29:20||193167.8||193167.8||193167.8||193167.8|1
1726784970000|2024-09-19 22:29:30|193417.1|193107.1|193417.1|193107.1|193417.1|193107.1|193417.1|193107.1|1
1726785000000|2024-09-19 22:30:00|193418.3|193167.8|193418.3|193167.8|193418.3|193167.8|193418.3|193167.8|1
1726785020000|2024-09-19 22:30:20|193420.4||193420.4||193420.4||193420.4||1
1726785030000|2024-09-19 22:30:30|193416.9|193106.9|193415.5|193105.5|193416.9|193106.9|193412.5|193102.5|4
1726785080000|2024-09-19 22:31:20|193427.9|193156|193427.9|193156|193427.9|193156|193427.9|193156|1
1726785100000|2024-09-19 22:31:40|193415.6|193168.6|193415.6|193106.1|193415.6|193168.6|193415.6|193106.1|2
1726785110000|2024-09-19 22:31:50|193416.8|193168.6|193416.8|193168.6|193416.8|193168.6|193416.8|193168.6|1
1726785120000|2024-09-19 22:32:00|193416.5|193168.7|193416.5|193168.7|193416.5|193168.7|193416.5|193168.7|1
1726785130000|2024-09-19 22:32:10|193416.4||193416.4||193416.4||193416.4||1
1726785140000|2024-09-19 22:32:20|193415.6|193106.5|193420|193110|193429.1|193119.5|193415.6|193106.5|3
1726785150000|2024-09-19 22:32:30|193419.8|193109.8|193419.8|193109.8|193419.8|193109.8|193419.8|193109.8|1
1726785170000|2024-09-19 22:32:50|193419.7|193109.7|193426.2|193183|193429.6|193192.2|193419.7|193109.7|3
1726785190000|2024-09-19 22:33:10|193426.1|193121.1|193427.1|193121.1|193427.1|193121.1|193426.1|193121.1|2
1726785200000|2024-09-19 22:33:20|193429.3|193119.3|193402.3|193092.3|193429.3|193119.5|193402.3|193092.3|5
1726785210000|2024-09-19 22:33:30|193403.1|193093.1|193400.6|193090.6|193403.1|193093.1|193400.2|193090.2|5
1726785220000|2024-09-19 22:33:40|193401.3|193091.3|193400.8|193090.8|193401.3|193091.3|193400.8|193090.8|2
1726785230000|2024-09-19 22:33:50|193412.7|193102.7|193412.7|193102.7|193412.7|193102.7|193412.7|193102.7|1
1726785240000|2024-09-19 22:34:00|193417.9|193165.6|193420.4|193164.8|193420.4|193165.6|193417.9|193164.8|2
1726785250000|2024-09-19 22:34:10|193416.6|193106.6|193416.9|193106.9|193416.9|193106.9|193413.9|193103.9|4
1726785260000|2024-09-19 22:34:20|193415.2|193105.2|193413.5|193103.5|193415.2|193105.2|193413.5|193103.5|2
1726785270000|2024-09-19 22:34:30|193416|193106|193416.2|193106.2|193416.2|193106.2|193413.3|193103.3|7
1726785280000|2024-09-19 22:34:40|193417.6|193166.5|193417.5|193166.5|193417.6|193166.5|193417.5|193166.5|2
1726785300000|2024-09-19 22:35:00|193419|193166.6|193419|193109|193419|193166.6|193419|193109|2
1726785320000|2024-09-19 22:35:20|193418.9|193108.9|193418.2|193108.2|193418.9|193108.9|193418.2|193108.2|2
1726785340000|2024-09-19 22:35:40|193416.5|193165.3|193416.5|193165.3|193416.5|193165.3|193416.5|193165.3|1
1726785360000|2024-09-19 22:36:00|193414.7|193104.7|193415.9|193105.9|193415.9|193105.9|193414.7|193104.7|2
1726785390000|2024-09-19 22:36:30|193419.5|193165.9|193419.5|193165.9|193419.5|193165.9|193419.5|193165.9|1
1726785400000|2024-09-19 22:36:40|193419.4||193419.4||193419.4||193419.4||1
1726785410000|2024-09-19 22:36:50|193416.2|193106.2|193416.2|193106.2|193416.2|193106.2|193416.2|193106.2|1
1726785430000|2024-09-19 22:37:10|193415.3|193105.3|193416.1|193106.1|193416.1|193106.1|193415.3|193105.3|2
1726785440000|2024-09-19 22:37:20|193417.3|193107.3|193419.3|193165.4|193419.3|193165.4|193416|193106|3
1726785460000|2024-09-19 22:37:40|193424|193165.3|193424|193165.3|193424|193165.3|193424|193165.3|1
1726785470000|2024-09-19 22:37:50|193421.8|193165.8|193417.6|193107.6|193424.1|193165.8|193417.6|193107.6|3
1726785490000|2024-09-19 22:38:10|193416.3|193106.3|193416.8|193106.8|193416.8|193106.8|193416.3|193106.3|2
1726785500000|2024-09-19 22:38:20|193421.7|193165.1|193433.7|193177|193435.3|193187.8|193419.9|193165.1|6
1726785510000|2024-09-19 22:38:30|193427.8|193176.7|193423|193179.2|193437.3|193179.3|193423|193176.7|5
1726785520000|2024-09-19 22:38:40|193424.2|193117.7|193424.2|193117.7|193424.2|193117.7|193424.2|193117.7|1
1726785530000|2024-09-19 22:38:50|193424.1|193113.2|193417.9|193107.9|193424.1|193113.2|193417.9|193107.9|3
1726785550000|2024-09-19 22:39:10|193421.5|193111.5|193420.8|193110.8|193422.6|193112.6|193420.8|193110.8|3
1726785560000|2024-09-19 22:39:20|193423.3|193163.3|193423.3|193163.3|193423.3|193163.3|193423.3|193163.3|1
1726785580000|2024-09-19 22:39:40|193417.7|193107.7|193417.7|193107.7|193417.7|193107.7|193417.7|193107.7|1
1726785600000|2024-09-19 22:40:00|193413.7|193103.7|193418.7|193108.7|193418.7|193108.7|193413.7|193103.7|2
1726785630000|2024-09-19 22:40:30|193424|193165.6|193424|193165.6|193424|193165.6|193424|193165.6|1
1726785640000|2024-09-19 22:40:40|193416.2|193153|193416|193106|193416.2|193153|193416|193106|3
1726785670000|2024-09-19 22:41:10|193416.6|193167.3|193416.6|193167.3|193416.6|193167.3|193416.6|193167.3|1
1726785680000|2024-09-19 22:41:20|193416.5||193416.5||193416.5||193416.5||1
1726785690000|2024-09-19 22:41:30|193424.7|193172.9|193403.2|193093.2|193424.7|193172.9|193403.2|193093.2|7
1726785720000|2024-09-19 22:42:00|193418.6|193108.6|193412.5|193163.7|193420.4|193163.7|193412.5|193108|4
1726785730000|2024-09-19 22:42:10|193414.1|193165|193414.1|193165|193414.1|193165|193414.1|193165|1
1726785740000|2024-09-19 22:42:20|193419.7|193153.5|193415|193105|193424.6|193156|193415|193105|3
1726785750000|2024-09-19 22:42:30|193414.3|193104.3|193414.9|193104.9|193414.9|193104.9|193414.3|193104.3|2
1726785780000|2024-09-19 22:43:00|193425.3|193155.2|193425.5|193155.4|193425.5|193155.4|193423.3|193155.2|3
1726785790000|2024-09-19 22:43:10|193424.1|193155.5|193424.1|193155.5|193424.1|193155.5|193424.1|193155.5|1
1726785800000|2024-09-19 22:43:20|193426.9|193155.6|193414.8|193104.8|193426.9|193155.7|193414.8|193104.8|3
1726785820000|2024-09-19 22:43:40|193416.3|193106.3|193415.5|193105.5|193416.3|193106.3|193415.5|193105.5|2
1726785830000|2024-09-19 22:43:50|193416.7|193106.7|193431.6|193159.1|193431.6|193159.1|193416.7|193106.7|3
1726785840000|2024-09-19 22:44:00|193429.6|193159.4|193432.7|193159.7|193432.7|193159.7|193429.4|193159.4|4
1726785850000|2024-09-19 22:44:10|193429.9|193159.8|193430.2|193159.1|193433.2|193159.8|193429.9|193159.1|3
1726785870000|2024-09-19 22:44:30|193417.3|193155.8|193417.3|193107.3|193417.3|193155.8|193417.3|193107.3|2
1726785890000|2024-09-19 22:44:50|193413|193157.4|193414.8|193104.8|193414.8|193157.4|193413|193104.8|2
1726785910000|2024-09-19 22:45:10|193399.2|193089.2|193399.2|193089.2|193399.2|193089.2|193399.2|193089.2|1
1726785930000|2024-09-19 22:45:30|193413.2|193103.2|193413.2|193103.2|193413.2|193103.2|193413.2|193103.2|1
1726785940000|2024-09-19 22:45:40|193422|193155.3|193422|193155.3|193422|193155.3|193422|193155.3|1
1726785950000|2024-09-19 22:45:50|193413.3|193150.2|193413.3|193150.2|193413.3|193150.2|193413.3|193150.2|1
1726785960000|2024-09-19 22:46:00|193408.7|193098.7|193408.7|193098.7|193408.7|193098.7|193408.7|193098.7|1
1726785980000|2024-09-19 22:46:20|193416|193106|193416|193106|193416|193106|193416|193106|1
1726786000000|2024-09-19 22:46:40|193426.2|193159.1|193426.2|193159.1|193426.2|193159.1|193426.2|193159.1|1
1726786010000|2024-09-19 22:46:50|193416.7|193158.9|193425.5|193156.9|193425.5|193158.9|193416.7|193156.9|2
1726786020000|2024-09-19 22:47:00|193415.2|193105.2|193415.2|193105.2|193415.2|193105.2|193415.2|193105.2|1
1726786030000|2024-09-19 22:47:10|193412.4|193102.4|193417.4|193107.4|193417.4|193107.4|193412.4|193102.4|4
1726786040000|2024-09-19 22:47:20|193415.3|193105.3|193416.9|193106.9|193416.9|193106.9|193415.3|193105.3|4
1726786050000|2024-09-19 22:47:30|193428.4|193159.2|193428.4|193159.2|193428.4|193159.2|193428.4|193159.2|1
1726786060000|2024-09-19 22:47:40|193426.3|193159.5|193427.5|193156.8|193427.5|193159.5|193426.3|193156.8|2
1726786070000|2024-09-19 22:47:50|193426.3|193159.5|193416.7|193106.7|193426.3|193159.5|193416.7|193106.7|2
1726786110000|2024-09-19 22:48:30|193427.8|193156.2|193427.8|193156.2|193427.8|193159.1|193426.5|193156.2|3
1726786130000|2024-09-19 22:48:50|193415.5|193105.5|193416|193106|193416|193106|193415.5|193105.5|2
1726786170000|2024-09-19 22:49:30|193426.6|193159.1|193426.6|193159.1|193426.6|193159.1|193426.6|193159.1|1
1726786180000|2024-09-19 22:49:40|193426.5|193106.5|193416.5|193106.5|193426.5|193106.5|193416.5|193106.5|2
1726786190000|2024-09-19 22:49:50|193418.2|193108.2|193418.2|193108.2|193418.2|193108.2|193418.2|193108.2|1
1726786200000|2024-09-19 22:50:00|193418.1|193108.1|193418.1|193108.1|193418.1|193108.1|193413.2|193103.2|3
1726786210000|2024-09-19 22:50:10|193413.2|193103.2|193413.2|193103.2|193413.2|193103.2|193413.2|193103.2|1
1726786220000|2024-09-19 22:50:20|193420.9|193169.4|193420.9|193169.4|193420.9|193169.4|193420.9|193169.4|1
1726786230000|2024-09-19 22:50:30|193420.4||193420.4||193420.4||193420.4||1
1726786240000|2024-09-19 22:50:40|193418.9|193108.9|193418.9|193108.9|193418.9|193108.9|193418.9|193108.9|1
1726786250000|2024-09-19 22:50:50|193418.8|193108.8|193418.8|193108.8|193418.8|193108.8|193418.8|193108.8|1
1726786260000|2024-09-19 22:51:00|193418.7|193108.7|193413.9|193103.9|193418.7|193108.7|193413.9|193103.9|2
1726786290000|2024-09-19 22:51:30|193422.4|193152.7|193422.4|193152.7|193422.4|193152.7|193422.4|193152.7|1
1726786320000|2024-09-19 22:52:00|193408.2|193145.5|193405.9|193095.9|193408.2|193145.5|193405.9|193095.9|2
1726786330000|2024-09-19 22:52:10|193408.2|193145.5|193408.2|193145.5|193408.2|193145.5|193408.2|193145.5|1
1726786340000|2024-09-19 22:52:20|193408.1||193408.1||193408.1||193408.1||1
1726786350000|2024-09-19 22:52:30|193405.7|193095.7|193405.7|193095.7|193405.7|193095.7|193405.7|193095.7|1
1726786370000|2024-09-19 22:52:50|193411.8|193101.8|193411.8|193101.8|193411.8|193101.8|193411.8|193101.8|1
1726786390000|2024-09-19 22:53:10|193416.6|193155.2|193416.6|193155.2|193416.6|193155.2|193416.6|193155.2|1
1726786400000|2024-09-19 22:53:20|193416.5|193101.6|193411.6|193101.6|193416.5|193101.6|193411.6|193101.6|2
1726786410000|2024-09-19 22:53:30|193407.9|193097.9|193407.9|193097.9|193407.9|193097.9|193407.9|193097.9|1
1726786430000|2024-09-19 22:53:50|193354.5|193124|193360.4|193128.2|193361|193128.2|193354.4|193124|4
1726786440000|2024-09-19 22:54:00|193358.4|193133.2|193358.4|193133.2|193358.4|193133.2|193358.4|193133.2|1
1726786450000|2024-09-19 22:54:10|193358.3|193126.3|193346.6|193122.9|193359.2|193126.3|193346.6|193122.9|3
1726786460000|2024-09-19 22:54:20|193346.7|193123.3|193396.1|193147.3|193396.1|193147.3|193346.7|193123.3|2
1726786470000|2024-09-19 22:54:30|193396||193396||193396||193396||1
1726786480000|2024-09-19 22:54:40|193395.8|193147.4|193347.5|193124.3|193395.8|193147.4|193347.5|193124.3|2
1726786490000|2024-09-19 22:54:50|193347.4||193347.4||193347.4||193347.4||1
1726786510000|2024-09-19 22:55:10|193395.4|193147.4|193395.4|193147.4|193395.4|193147.4|193395.4|193147.4|1
1726786520000|2024-09-19 22:55:20|193395.3||193395.3||193395.3||193395.3||1
1726786540000|2024-09-19 22:55:40|193395.1|193147.5|193339.6|193116.2|193395.1|193147.5|193339.6|193116.2|3
1726786560000|2024-09-19 22:56:00|193339.5||193339.5||193339.5||193339.5||1
1726786570000|2024-09-19 22:56:10|193344.1|193120.9|193398.7|193088.7|193399|193120.9|193344.1|193088.3|4
1726786580000|2024-09-19 22:56:20|193398.6|193088.6|193398.6|193088.6|193398.6|193088.6|193398.6|193088.6|1
1726786590000|2024-09-19 22:56:30|193398.5|193088.5|193356.1|193090.8|193398.5|193090.8|193356.1|193088.5|3
1726786600000|2024-09-19 22:56:40|193292.3||193292.3||193292.3||193292.3||1
1726786610000|2024-09-19 22:56:50|193358.3|193136.6|193359.3|193132.9|193359.3|193136.6|193358.3|193132.9|3
1726786630000|2024-09-19 22:57:10|193349|193130|193339.1|193123.5|193349|193130|193339.1|193123.5|2
1726786640000|2024-09-19 22:57:20|193338.9||193338.9||193338.9||193338.9||1
1726786650000|2024-09-19 22:57:30|193338.7||193338.6||193338.7||193338.6||2
1726786660000|2024-09-19 22:57:40|193337|193123.1|193386.1|193153.6|193386.1|193153.6|193337|193123.1|4
1726786670000|2024-09-19 22:57:50|193385.9|193153.7|193386.1|193157.3|193386.1|193157.3|193385.9|193153.7|2
1726786680000|2024-09-19 22:58:00|193385.8|193154.7|193385.8|193154.7|193385.8|193154.7|193385.8|193154.7|2
1726786690000|2024-09-19 22:58:10|193385.6|193124.9|193339.3|193124.9|193385.6|193124.9|193339.3|193124.9|2
1726786700000|2024-09-19 22:58:20|193339.2||193339.2||193339.2||193339.2||1
1726786710000|2024-09-19 22:58:30|193339.1|193123.3|193346.9|193088|193348.3|193123.3|193334.8|193087.9|6
1726786720000|2024-09-19 22:58:40||193092.2||193092.2||193092.2||193092.2|1
1726786740000|2024-09-19 22:59:00|193333.2|193078.8|193331.3|193081.6|193333.2|193081.6|193331.3|193078.8|2
1726786750000|2024-09-19 22:59:10|193331.6|193078.6|193331|193082.2|193332.8|193082.2|193331|193078.1|3
1726786760000|2024-09-19 22:59:20|193330.9||193330.9||193330.9||193330.9||1
1726786770000|2024-09-19 22:59:30|193366.8|193137.1|193370.2|193140.7|193370.2|193140.7|193366.8|193137.1|2
1726786790000|2024-09-19 22:59:50|193370|193113.5|193327.2|193113.5|193370|193113.5|193327.2|193113.5|2
1726786800000|2024-09-19 23:00:00|193314.9|193107.4|193313.7|193108.6|193314.9|193108.6|193313|193107.4|3
1726786810000|2024-09-19 23:00:10|193312.8|193108.5|193314|193108.8|193314|193108.8|193312.8|193108.5|2
1726786820000|2024-09-19 23:00:20|193343.5|193131.1|193343.4|193131.1|193343.5|193131.1|193343.4|193131.1|2
1726786830000|2024-09-19 23:00:30|193341.3|193130.8|193343.7|193131.3|193343.7|193131.3|193341.3|193130.8|2
1726786840000|2024-09-19 23:00:40|193343.6|193131.9|193355.2|193131.9|193355.2|193131.9|193343.6|193131.9|3
1726786850000|2024-09-19 23:00:50|193316.1|193109.9|193326.6|193110.4|193326.6|193110.4|193315|193109.9|3
1726786860000|2024-09-19 23:01:00|193314.9|193109.2|193313.9|193109|193314.9|193109.2|193313.9|193109|3
1726786870000|2024-09-19 23:01:10|193312.1|193114.4|193342.4|193128|193342.5|193130.5|193312.1|193114.4|6
1726786880000|2024-09-19 23:01:20|193335.7|193124.9|193326.8|193104.5|193335.7|193124.9|193326.2|193104.5|5
1726786890000|2024-09-19 23:01:30|193327.9|193084.4|193326.7|193083.9|193328.6|193084.5|193326.7|193083.9|4
1726786900000|2024-09-19 23:01:40|193328|193084|193328|193084|193328|193084|193328|193084|1
1726786910000|2024-09-19 23:01:50|193352.3|193124.9|193356.6|193121.8|193356.6|193124.9|193352.3|193121.8|2
1726786920000|2024-09-19 23:02:00|193348.5|193122.8|193348.3|193125.9|193348.5|193125.9|193348.3|193122.8|2
1726786930000|2024-09-19 23:02:10|193351.2|193126.2|193319.4|193107.8|193351.2|193126.2|193319.4|193107.8|2
1726786960000|2024-09-19 23:02:40|193345.9|193125.5|193350.9|193131.4|193350.9|193131.4|193345.9|193125.5|3
1726786980000|2024-09-19 23:03:00|193346|193127|193343.4|193126.9|193346|193128.5|193335.9|193124.8|5
1726787000000|2024-09-19 23:03:20|193344.9|193127.1|193344.9|193127.1|193344.9|193127.1|193344.9|193127.1|1
1726787010000|2024-09-19 23:03:30|193349.9|193145.3|193349.9|193145.3|193349.9|193145.3|193349.9|193145.3|1
1726787020000|2024-09-19 23:03:40|193349.7|193145.4|193352.6|193149.6|193353.4|193149.6|193349.7|193145.4|7
1726787030000|2024-09-19 23:03:50|193350.6|193150|193323|193124.2|193352.5|193150.7|193323|193124.2|8
1726787040000|2024-09-19 23:04:00|193322.8|193124.3|193333.4|193120.6|193333.4|193124.4|193322.8|193120.6|8
1726787050000|2024-09-19 23:04:10|193331.2|193120.1|193331.4|193123|193331.4|193123|193331.2|193120.1|3
1726787060000|2024-09-19 23:04:20|193331.2|193121.3|193331.4|193123.3|193331.4|193123.3|193331.2|193121.3|2
1726787070000|2024-09-19 23:04:30|193356.1|193145.8|193357.8|193147.8|193357.8|193148.2|193356.1|193145.8|5
1726787080000|2024-09-19 23:04:40|193355.8|193145.4|193349.8|193104.3|193358.5|193145.4|193349.8|193103.6|14
1726787090000|2024-09-19 23:04:50|193327.6|193101|193327.6|193104.6|193327.6|193104.6|193327.6|193101|2
1726787120000|2024-09-19 23:05:20|193349.8|193110.3|193349.8|193110.3|193349.8|193110.3|193349.8|193110.3|1
1726787130000|2024-09-19 23:05:30|193348.7|193143.9|193348.7|193143.9|193348.7|193143.9|193348.7|193143.9|1
1726787140000|2024-09-19 23:05:40|193320.7|193119.3|193320.7|193119.3|193320.7|193119.3|193320.7|193119.3|1
1726787160000|2024-09-19 23:06:00|193318.9|193119|193320.2|193119.3|193320.2|193119.3|193318.9|193119|2
1726787170000|2024-09-19 23:06:10|193320.1|193119.9|193346.1|193097.8|193346.1|193119.9|193318.8|193096.5|4
1726787180000|2024-09-19 23:06:20|193344.7|193096.5|193344.7|193096.5|193344.7|193096.5|193344.7|193096.5|1
1726787200000|2024-09-19 23:06:40|193317.8|193105.7|193317.8|193105.7|193317.8|193105.7|193317.8|193105.7|1
1726787210000|2024-09-19 23:06:50|193316.5|193105.5|193319.7|193107.7|193319.7|193107.7|193316.5|193105.5|3
1726787230000|2024-09-19 23:07:10|193317.1|193106.6|193352.3|193125.5|193352.5|193125.5|193317.1|193106.6|6
1726787250000|2024-09-19 23:07:30|193319.7|193107.4|193319.7|193107.4|193319.7|193107.4|193319.7|193107.4|1
1726787260000|2024-09-19 23:07:40|193321.1|193106.8|193323.9|193094|193323.9|193106.8|193321.1|193094|2
1726787280000|2024-09-19 23:08:00|193320.7|193091.5|193339.1|193093.1|193339.1|193093.1|193317.1|193091.4|5
1726787290000|2024-09-19 23:08:10|193337.7|193097.5|193337.7|193097.5|193337.7|193097.5|193337.7|193097.5|1
1726787310000|2024-09-19 23:08:30|193347.1|193124.8|193316|193105.9|193347.1|193124.8|193316|193105.9|2
1726787330000|2024-09-19 23:08:50|193316.5|193104.6|193316.5|193104.6|193316.5|193104.6|193316.5|193104.6|1
1726787340000|2024-09-19 23:09:00|193313.5|193101.9|193348|193117.3|193348|193117.3|193313.5|193101.9|3
1726787360000|2024-09-19 23:09:20|193345.9|193123|193315.4|193105|193345.9|193123|193315.4|193105|2
1726787370000|2024-09-19 23:09:30|193316|193103.4|193316|193103.4|193316|193103.4|193316|193103.4|1
1726787400000|2024-09-19 23:10:00|193347.1|193119.7|193346.4|193124.2|193347.1|193124.2|193346.4|193119.7|2
1726787420000|2024-09-19 23:10:20|193316.1|193106|193316.1|193106|193316.1|193106|193316.1|193106|1
1726787450000|2024-09-19 23:10:50|193346.4|193124.3|193347.8|193120.3|193347.8|193124.3|193346.4|193120.3|2
1726787460000|2024-09-19 23:11:00|193346.5|193124|193333.7|193117.5|193346.5|193124|193314.5|193111|8
1726787470000|2024-09-19 23:11:10|193327.4|193113.5|193310.5|193100.8|193334.8|193113.5|193310.5|193100.8|3
1726787480000|2024-09-19 23:11:20|193308.4|193103.1|193310.4|193101.6|193310.4|193103.1|193308.4|193101.6|2
1726787490000|2024-09-19 23:11:30|193309.3|193101.4|193309.3|193101.4|193309.3|193101.4|193309.3|193101.4|1
1726787500000|2024-09-19 23:11:40|193311.1|193101.6|193309.4|193101.4|193311.2|193101.6|193309.4|193101.4|4
1726787510000|2024-09-19 23:11:50|193332.5|193114.6|193332.5|193114.6|193332.5|193114.6|193332.5|193114.6|1
1726787520000|2024-09-19 23:12:00|193306.8|193116.8|193332.5|193114.1|193332.5|193117.2|193306.8|193113.2|4
1726787530000|2024-09-19 23:12:10|193308.7|193100.5|193308.4|193102.1|193308.7|193102.1|193308.4|193100.5|2
1726787540000|2024-09-19 23:12:20|193310.5|193102.3|193310.5|193102.3|193310.5|193102.3|193310.5|193102.3|1
1726787550000|2024-09-19 23:12:30|193308.9|193102.2|193309.6|193102.1|193309.6|193102.2|193308.9|193102.1|2
1726787560000|2024-09-19 23:12:40|193306.2|193099.4|193288.6|193086.9|193306.2|193099.4|193288.6|193086.8|5
1726787570000|2024-09-19 23:12:50|193288.5|193087|193288.5|193087|193288.5|193087|193288.5|193087|1
1726787580000|2024-09-19 23:13:00|193289.2|193090.2|193288.6|193087.5|193289.2|193090.2|193288.6|193087.3|3
1726787590000|2024-09-19 23:13:10|193307.6|193103.4|193307.6|193103.4|193307.6|193103.4|193307.6|193103.4|1
1726787600000|2024-09-19 23:13:20|193307.5|193103.5|193304.4|193102|193307.5|193103.5|193301.5|193101.5|3
1726787610000|2024-09-19 23:13:30|193321.3|193103|193307.8|193101.5|193321.3|193105.6|193304.9|193101.5|5
1726787640000|2024-09-19 23:14:00|193329.2|193114.6|193329.2|193114.6|193329.2|193114.6|193329.2|193114.6|1
1726787670000|2024-09-19 23:14:30|193307.2|193100.9|193307.2|193100.9|193307.2|193100.9|193307.2|193100.9|1
1726787680000|2024-09-19 23:14:40|193301.6|193091.9|193301.6|193091.9|193301.6|193091.9|193301.6|193091.9|1
1726787700000|2024-09-19 23:15:00|193334.5|193101.6|193334.5|193101.6|193334.5|193101.6|193334.5|193101.6|1
1726787720000|2024-09-19 23:15:20|193301.4|193091.8|193301.4|193091.8|193301.4|193091.8|193301.4|193091.8|1
1726787750000|2024-09-19 23:15:50|193308.4|193098|193331.8|193109.1|193331.8|193109.1|193308.4|193098|2
1726787770000|2024-09-19 23:16:10|193323.8|193107.1|193330.7|193113.9|193330.7|193113.9|193323.8|193107.1|2
1726787780000|2024-09-19 23:16:20|193307.8|193100.4|193307.8|193100.4|193307.8|193100.4|193307.8|193100.4|1
1726787800000|2024-09-19 23:16:40|193307.7||193307.7||193307.7||193307.7||1
1726787810000|2024-09-19 23:16:50|193330.6|193114|193318.1|193109.6|193330.6|193114|193318.1|193109.6|2
1726787830000|2024-09-19 23:17:10|193301.9|193098.7|193301.9|193098.7|193301.9|193098.7|193301.9|193098.7|1
1726787840000|2024-09-19 23:17:20|193301.8|193098.9|193301.8|193098.9|193301.8|193098.9|193301.8|193098.9|1
1726787870000|2024-09-19 23:17:50|193318|193110.1|193319.4|193107.5|193319.4|193110.1|193318|193107.5|2
1726787880000|2024-09-19 23:18:00|193317|193106.9|193317|193106.9|193317|193106.9|193317|193106.9|1
1726787890000|2024-09-19 23:18:10|193301.4|193097.3|193301.4|193097.3|193301.4|193097.3|193301.4|193097.3|1
1726787910000|2024-09-19 23:18:30|193304.1|193092.2|193304.1|193092.2|193304.1|193092.2|193304.1|193092.2|1
1726787920000|2024-09-19 23:18:40|193312.4|193094.3|193318.9|193104.3|193318.9|193104.3|193312.4|193094.3|2
1726787930000|2024-09-19 23:18:50|193318.3|193111.4|193318.3|193111.4|193318.3|193111.4|193318.3|193111.4|1
1726787940000|2024-09-19 23:19:00|193318.1|193111.5|193301.3|193098.5|193318.1|193111.5|193301.3|193098.5|4
1726787950000|2024-09-19 23:19:10|193301.5|193097.4|193301.5|193100.2|193301.5|193100.2|193301.5|193097.4|2
1726787970000|2024-09-19 23:19:30|193301.4|193112.8|193315.2|193112.6|193317.1|193112.8|193301.4|193112.6|3
1726787990000|2024-09-19 23:19:50|193315.1|193112.7|193315.1|193112.7|193315.1|193112.7|193315.1|193112.7|1
1726788000000|2024-09-19 23:20:00|193300.3|193100.1|193300.2|193100.1|193300.3|193100.1|193300.2|193100.1|2
1726788010000|2024-09-19 23:20:10|193300.1|193098.7|193300.2|193100|193300.2|193100|193300.1|193098.7|3
1726788020000|2024-09-19 23:20:20|193298.3|193098.4|193300.1|193099.5|193301|193099.5|193298.3|193098.4|3
1726788030000|2024-09-19 23:20:30|193314.7|193111.5|193314.7|193111.5|193314.7|193111.5|193314.7|193111.5|1
1726788040000|2024-09-19 23:20:40|193298.5|193108.9|193311.3|193108.7|193311.3|193110.7|193298.5|193108.7|3
1726788050000|2024-09-19 23:20:50|193310.9|193108.9|193297.3|193097.3|193310.9|193108.9|193297.3|193097.3|2
1726788060000|2024-09-19 23:21:00|193300.2|193097.4|193300|193098.6|193300.2|193098.6|193300|193097.4|2
1726788080000|2024-09-19 23:21:20|193300.2|193097.8|193316.6|193109.8|193316.6|193109.8|193300.2|193097.8|2
1726788090000|2024-09-19 23:21:30|193316.1|193111.7|193316.1|193111.7|193316.1|193111.7|193316.1|193111.7|1
1726788100000|2024-09-19 23:21:40|193316.5|193110.1|193316.5|193110.1|193316.5|193110.1|193316.5|193110.1|1
1726788110000|2024-09-19 23:21:50|193301|193098.8|193299.9|193099.6|193301|193099.6|193299.9|193098.8|2
1726788120000|2024-09-19 23:22:00|193299.8|193099|193299.8|193100.5|193299.8|193100.5|193299.8|193099|2
1726788130000|2024-09-19 23:22:10|193299.7||193299.7||193299.7||193299.7||1
1726788140000|2024-09-19 23:22:20|193314|193113.4|193314|193113.4|193314|193113.4|193314|193113.4|1
1726788150000|2024-09-19 23:22:30|193314.1|193110.1|193314.1|193110.1|193314.1|193110.1|193314.1|193110.1|1
1726788160000|2024-09-19 23:22:40|193314.9|193107.6|193300.2|193099.3|193314.9|193111.1|193300.2|193099.3|3
1726788190000|2024-09-19 23:23:10|193300.4|193098.6|193313.3|193107|193313.3|193107|193300.4|193098.6|2
1726788200000|2024-09-19 23:23:20|193312.8|193110.3|193313|193108|193313|193110.3|193312.8|193108|2
1726788220000|2024-09-19 23:23:40|193299.3|193097.8|193300.4|193098.8|193300.8|193098.8|193299.3|193097.8|4
1726788230000|2024-09-19 23:23:50|193300.8|193097.8|193300.4|193099.8|193300.8|193099.8|193300.4|193097.8|2
1726788240000|2024-09-19 23:24:00||193099.1||193100.2||193100.2||193099.1|2
1726788260000|2024-09-19 23:24:20|193315.1|193112.9|193315.1|193112.9|193315.1|193112.9|193315.1|193112.9|1
1726788270000|2024-09-19 23:24:30|193315|193111.2|193300.5|193098.5|193315.4|193111.2|193300.5|193098.5|3
1726788280000|2024-09-19 23:24:40|193300.3|193100.6|193300.3|193100.6|193300.3|193100.6|193300.3|193100.6|1
1726788300000|2024-09-19 23:25:00|193315|193099.8|193315|193112.1|193315|193112.1|193315|193099.8|2
1726788310000|2024-09-19 23:25:10||193114.3||193110.7||193114.3||193110.7|2
1726788320000|2024-09-19 23:25:20|193315.1|193112.5|193324.9|193115.7|193324.9|193119.6|193310.9|193112.5|6
1726788350000|2024-09-19 23:25:50|193349|193128.5|193349|193128.5|193349|193128.5|193349|193128.5|1
1726788360000|2024-09-19 23:26:00|193351.3|193120.8|193351.3|193120.8|193351.3|193120.8|193351.3|193120.8|1
1726788370000|2024-09-19 23:26:10|193348.9|193137.1|193322.1|193118.8|193349.7|193140.7|193319.7|193118.7|6
1726788380000|2024-09-19 23:26:20|193319.8|193118.9|193319.4|193118.9|193321.5|193119.3|193319.4|193118.9|4
1726788390000|2024-09-19 23:26:30|193321.4|193119.3|193302.2|193103.7|193321.4|193119.3|193302.2|193103.7|7
1726788400000|2024-09-19 23:26:40|193309.7|193110.7|193309.7|193110.7|193309.7|193110.7|193309.7|193110.7|1
1726788430000|2024-09-19 23:27:10|193298.5|193100|193298.5|193100|193298.5|193100|193298.5|193100|1
1726788440000|2024-09-19 23:27:20|193298.4||193298.4||193298.4||193298.4||1
1726788450000|2024-09-19 23:27:30|193299.9|193095.1|193299.9|193095.1|193299.9|193095.1|193299.9|193095.1|1
1726788460000|2024-09-19 23:27:40|193313.6|193096.4|193313.6|193096.4|193313.6|193096.4|193313.6|193096.4|1
1726788480000|2024-09-19 23:28:00|193300.6|193093|193300.6|193093|193300.6|193093|193300.6|193093|1
1726788510000|2024-09-19 23:28:30|193313.6|193096.4|193313.6|193096.4|193313.6|193096.4|193313.6|193096.4|1
1726788520000|2024-09-19 23:28:40|193352|193094.5|193333.4|193114.6|193352|193114.6|193333.4|193094.5|2
1726788540000|2024-09-19 23:29:00|193311|193102.6|193318.1|193108.4|193318.1|193108.4|193310.3|193102.6|4
1726788550000|2024-09-19 23:29:10|193317.9|193108.5|193317.9|193108.5|193317.9|193108.5|193317.9|193108.5|1
1726788560000|2024-09-19 23:29:20|193317.8|193108.6|193318.4|193107.6|193318.7|193109.6|193317.8|193107.6|5
1726788570000|2024-09-19 23:29:30|193318.3|193107.7|193318.3|193107.7|193318.3|193107.7|193318.3|193107.7|1
1726788580000|2024-09-19 23:29:40|193312.1|193129.3|193300.9|193100.1|193328.1|193131.3|193300.5|193100.1|6
1726788590000|2024-09-19 23:29:50|193310.5|193088.3|193310.5|193088.3|193310.5|193088.3|193310.5|193088.3|1
1726788600000|2024-09-19 23:30:00|193311|193094.6|193318.5|193092.8|193318.5|193095.3|193311|193092.8|4
1726788610000|2024-09-19 23:30:10|193338.2|193094|193321.3|193099|193338.2|193099|193321.3|193090.3|7
1726788620000|2024-09-19 23:30:20|193323.2|193095.7|193309.2|193094.6|193323.2|193097|193307.3|193093.3|6
1726788630000|2024-09-19 23:30:30|193309.7|193091.3|193302|193093|193310.6|193094.3|193302|193091.3|4
1726788640000|2024-09-19 23:30:40|193302.5|193091|193297.1|193096.9|193302.5|193096.9|193297.1|193091|2
1726788650000|2024-09-19 23:30:50|193295.3|193099|193295.3|193099|193295.3|193099|193295.3|193099|1
1726788660000|2024-09-19 23:31:00|193297.1|193098.5|193295.7|193098.7|193297.1|193098.7|193295.7|193098.5|2
1726788670000|2024-09-19 23:31:10|193302.3|193106.4|193303.1|193102.9|193303.1|193106.4|193302.3|193102.9|2
1726788680000|2024-09-19 23:31:20|193305.3|193105.7|193301.7|193107.9|193305.3|193107.9|193301.4|193105.7|3
1726788690000|2024-09-19 23:31:30|193302.8|193106.8|193276.2|193072.6|193302.8|193106.8|193276.2|193072.6|8
1726788700000|2024-09-19 23:31:40|193276.1|193071.1|193275.8|193072.1|193276.1|193072.1|193275.7|193071|4
1726788710000|2024-09-19 23:31:50|193275.6|193072.2|193275.6|193070.9|193275.6|193072.2|193275.6|193070.9|2
1726788720000|2024-09-19 23:32:00|193267.7|193071|193266.8|193083.8|193267.7|193086.9|193266.8|193071|5
1726788730000|2024-09-19 23:32:10|193266.7|193083.9|193266.7|193083.9|193266.7|193083.9|193266.7|193083.9|1
1726788740000|2024-09-19 23:32:20|193265.2|193074.8|193265.2|193074.8|193265.2|193074.8|193265.2|193074.8|1
1726788750000|2024-09-19 23:32:30||193074.9||193074.9||193074.9||193074.9|1
1726788760000|2024-09-19 23:32:40|193265.3|193074.7|193265.1|193074.7|193265.3|193076.3|193265.1|193074.7|3
1726788770000|2024-09-19 23:32:50|193265.3|193076.3|193263.9|193083.7|193265.3|193083.7|193263.9|193074.7|8
1726788780000|2024-09-19 23:33:00|193263.6|193083.9|193264.1|193087.2|193264.1|193087.2|193263.6|193083.9|2
1726788790000|2024-09-19 23:33:10|193263.9|193087.4|193263.2|193088.6|193263.9|193088.6|193262.7|193084.8|9
1726788800000|2024-09-19 23:33:20|193262.9|193088.8|193268.8|193082.7|193268.8|193088.8|193262.9|193082.7|2
1726788810000|2024-09-19 23:33:30|193268.7||193268.7||193268.7||193268.7||1
1726788820000|2024-09-19 23:33:40|193268.4|193081|193268|193082.4|193268.7|193082.8|193264.9|193081|4
1726788830000|2024-09-19 23:33:50|193261.5|193088.2|193261.5|193088.2|193261.5|193088.2|193261.5|193088.2|1
1726788840000|2024-09-19 23:34:00|193261.4|193088.3|193261.7|193088.8|193261.7|193088.8|193261.3|193085.2|3
1726788850000|2024-09-19 23:34:10|193261.6|193082.8|193268.2|193082.8|193268.2|193082.8|193261.6|193082.8|2
1726788860000|2024-09-19 23:34:20|193268.1||193268.1||193268.1||193268.1||1
1726788870000|2024-09-19 23:34:30|193271.8|193082.2|193278.1|193072.3|193278.1|193082.2|193271.8|193072.3|2
1726788890000|2024-09-19 23:34:50|193277.9|193069.7|193280.6|193070.1|193280.6|193070.1|193277.9|193066.9|5
1726788900000|2024-09-19 23:35:00|193269.4|193088.6|193266.9|193088.9|193269.4|193088.9|193266.9|193088.6|2
1726788910000|2024-09-19 23:35:10|193270.3|193082.3|193270.3|193082.3|193270.3|193082.3|193270.3|193082.3|1
1726788920000|2024-09-19 23:35:20|193269.7|193082.4|193269.7|193082.4|193269.7|193082.4|193269.7|193082.4|1
1726788940000|2024-09-19 23:35:40|193265.6|193089.2|193262.5|193089.3|193265.6|193089.3|193262.5|193089.2|2
1726788950000|2024-09-19 23:35:50|193262.4||193262.4||193262.4||193262.4||1
1726788960000|2024-09-19 23:36:00|193255.3|193080.5|193271.6|193069.5|193271.6|193080.5|193255.3|193063.6|4
1726788970000|2024-09-19 23:36:10|193268.6|193067.3|193273.8|193071.5|193273.8|193071.5|193258|193063.6|3
1726788980000|2024-09-19 23:36:20|193272.7|193071|193272.7|193071|193272.7|193071|193272.7|193071|1
1726789000000|2024-09-19 23:36:40|193263.2|193087.8|193263.2|193087.8|193263.2|193087.8|193263.2|193087.8|1
1726789020000|2024-09-19 23:37:00|193267.9|193081.2|193267.9|193081.2|193267.9|193081.2|193267.9|193081.2|1
1726789040000|2024-09-19 23:37:20|193272|193081|193272|193081|193272|193081|193272|193081|1
1726789060000|2024-09-19 23:37:40|193271.4|193087.2|193271.4|193087.2|193271.4|193087.2|193271.4|193087.2|1
1726789080000|2024-09-19 23:38:00|193273.7|193082.6|193273.7|193082.6|193273.7|193082.6|193273.7|193082.6|1
1726789100000|2024-09-19 23:38:20|193245.5|193107.3|193244|193108.3|193245.5|193108.3|193244|193107.3|2
1726789110000|2024-09-19 23:38:30|193243.1|193108.4|193240.6|193115.6|193246.4|193115.9|193240.6|193108.4|4
1726789120000|2024-09-19 23:38:40|193241.1|193116.1|193240.8|193115.8|193241.1|193116.1|193240.8|193115.8|2
1726789130000|2024-09-19 23:38:50|193240.7|193115.7|193240.7|193115.7|193240.7|193115.7|193240.7|193115.7|1
1726789140000|2024-09-19 23:39:00|193258.3|193111.2|193258.3|193111.2|193258.3|193111.2|193258.3|193111.2|1
1726789150000|2024-09-19 23:39:10|193258|193111.4|193258|193111.4|193258|193111.4|193258|193111.4|1
1726789160000|2024-09-19 23:39:20|193257.7|193111.6|193240.4|193115.4|193257.7|193115.4|193240.4|193111.6|2
1726789170000|2024-09-19 23:39:30|193240.3|193115.3|193240.3|193115.3|193240.3|193115.3|193240.3|193115.3|1
1726789190000|2024-09-19 23:39:50|193240.6|193115.6|193234|193092.2|193240.6|193115.6|193232.3|193092.2|5
1726789200000|2024-09-19 23:40:00|193223.5|193084.2|193225.8|193085.9|193225.8|193085.9|193213.9|193072.5|6
1726789210000|2024-09-19 23:40:10|193226|193085.2|193226|193085.2|193226|193085.2|193226|193085.2|1
1726789220000|2024-09-19 23:40:20|193225.9|193085.3|193217.7|193092.7|193225.9|193092.7|193217.7|193085.3|2
1726789230000|2024-09-19 23:40:30|193217.6|193092.6|193215.3|193090.3|193225.2|193092.6|193214.7|193081.1|6
1726789260000|2024-09-19 23:41:00|193221.5|193081.6|193221.5|193081.6|193221.5|193081.6|193221.5|193081.6|1
1726789280000|2024-09-19 23:41:20|193221.3|193081.8|193221.3|193081.8|193221.3|193081.8|193221.3|193081.8|1
1726789290000|2024-09-19 23:41:30|193221.2|193092.1|193218|193093|193221.2|193093|193217.1|193092.1|3
1726789300000|2024-09-19 23:41:40|193209.4|193084.4|193218.9|193093.9|193218.9|193093.9|193209.4|193084.4|2
1726789330000|2024-09-19 23:42:10|193220|193082|193241.9|193065.8|193241.9|193084.8|193220|193065.8|3
1726789340000|2024-09-19 23:42:20|193241.8|193065.9|193241|193066.3|193241.8|193066.3|193241|193065.3|3
1726789350000|2024-09-19 23:42:30|193240.9|193065.3|193224.2|193084.4|193240.9|193084.4|193224.2|193065.3|2
1726789360000|2024-09-19 23:42:40|193216.9|193091.9|193216.9|193091.9|193216.9|193091.9|193216.9|193091.9|1
1726789380000|2024-09-19 23:43:00|193217|193092|193206.4|193081.4|193217|193092|193206.4|193081.4|3
1726789390000|2024-09-19 23:43:10|193213.1|193088.1|193213.8|193088.8|193214.1|193089.1|193213.1|193088.1|5
1726789420000|2024-09-19 23:43:40|193213.7|193088.7|193216.2|193085.3|193216.2|193088.7|193213.7|193085.3|2
1726789430000|2024-09-19 23:43:50|193216.1|193085.4|193216.1|193085.4|193216.1|193085.4|193216.1|193085.4|1
1726789440000|2024-09-19 23:44:00|193216||193216||193216||193216||1
1726789450000|2024-09-19 23:44:10|193213.9|193088.9|193213.9|193088.9|193213.9|193088.9|193213.9|193088.9|1
1726789470000|2024-09-19 23:44:30|193208.6|193083.6|193206.4|193081.4|193208.6|193083.6|193206.4|193081.4|2
1726789480000|2024-09-19 23:44:40|193213.3|193088.3|193214.7|193089.7|193214.7|193089.7|193213.3|193088.3|2
1726789500000|2024-09-19 23:45:00|193213.1|193088.1|193212.8|193087.8|193213.1|193088.1|193205.1|193080.1|3
1726789510000|2024-09-19 23:45:10|193212.9|193087.9|193212.9|193087.9|193212.9|193087.9|193212.9|193087.9|1
1726789520000|2024-09-19 23:45:20|193212.5|193087.5|193212.5|193087.5|193212.5|193087.5|193212.5|193087.5|1
1726789530000|2024-09-19 23:45:30|193215|193090|193216|193091|193216|193091|193215|193090|2
1726789540000|2024-09-19 23:45:40|193217.8|193092.8|193217.7|193092.7|193217.8|193092.8|193217.7|193092.7|2
1726789560000|2024-09-19 23:46:00|193217.6|193092.6|193217.4|193092.4|193217.6|193092.6|193216.8|193091.8|3
1726789590000|2024-09-19 23:46:30|193218.9|193093.9|193218.9|193093.9|193218.9|193093.9|193218.9|193093.9|1
1726789600000|2024-09-19 23:46:40|193211.1|193086.1|193207.8|193082.8|193211.1|193086.1|193207.8|193082.8|2
1726789610000|2024-09-19 23:46:50|193213.5|193088.5|193216|193091|193216|193091|193213.5|193088.5|2
1726789620000|2024-09-19 23:47:00|193215.9|193090.9|193215.9|193090.9|193215.9|193090.9|193215.9|193090.9|1
1726789640000|2024-09-19 23:47:20|193217.3|193092.3|193217.3|193092.3|193217.3|193092.3|193217.3|193092.3|1
1726789660000|2024-09-19 23:47:40|193217.2|193092.2|193216.3|193091.3|193217.2|193092.2|193216.3|193091.3|2
1726789700000|2024-09-19 23:48:20|193217.2|193092.2|193217.2|193092.2|193217.2|193092.2|193217.2|193092.2|1
1726789710000|2024-09-19 23:48:30|193217.1|193092.1|193217.1|193092.1|193217.1|193092.1|193217.1|193092.1|1
1726789720000|2024-09-19 23:48:40|193216.3|193091.3|193216.3|193091.3|193216.3|193091.3|193216.3|193091.3|1
1726789730000|2024-09-19 23:48:50|193216.2|193091.2|193216.2|193091.2|193216.2|193091.2|193216.2|193091.2|1
1726789750000|2024-09-19 23:49:10|193217.1|193092.1|193217.1|193092.1|193217.1|193092.1|193217.1|193092.1|1
1726789760000|2024-09-19 23:49:20|193210.5|193085.5|193208.2|193083.2|193210.5|193085.5|193208.2|193083.2|2
1726789770000|2024-09-19 23:49:30|193213.5|193088.5|193215.7|193090.7|193215.7|193090.7|193213.5|193088.5|2
1726789800000|2024-09-19 23:50:00|193216.9|193091.9|193216.9|193091.9|193216.9|193091.9|193216.9|193091.9|1
1726789810000|2024-09-19 23:50:10|193210.4|193085.4|193215.5|193090.5|193215.5|193090.5|193210.4|193085.4|2
1726789840000|2024-09-19 23:50:40|193213.5|193088.5|193216.8|193091.8|193216.8|193091.8|193213.5|193088.5|2
1726789860000|2024-09-19 23:51:00|193216.7|193091.7|193216.7|193091.7|193216.7|193091.7|193216.7|193091.7|1
1726789880000|2024-09-19 23:51:20|193217.2|193092.2|193223|193098|193223|193098|193217.2|193092.2|2
1726789890000|2024-09-19 23:51:30|193219.9|193094.9|193219.9|193094.9|193219.9|193094.9|193219.9|193094.9|1
1726789910000|2024-09-19 23:51:50|193220.3|193095.3|193220.3|193095.3|193220.3|193095.3|193220.3|193095.3|1
1726789920000|2024-09-19 23:52:00|193218.5|193093.5|193220.2|193095.2|193220.2|193095.2|193218.5|193093.5|2
1726789950000|2024-09-19 23:52:30|193218.4|193093.4|193218.4|193093.4|193218.4|193093.4|193218.4|193093.4|1
1726789980000|2024-09-19 23:53:00|193220.1|193095.1|193220.1|193095.1|193220.1|193095.1|193220.1|193095.1|1
1726789990000|2024-09-19 23:53:10|193213.5|193088.5|193217.4|193092.4|193217.4|193092.4|193213.1|193088.1|4
1726790010000|2024-09-19 23:53:30|193216.9|193091.9|193216.9|193091.9|193216.9|193091.9|193216.9|193091.9|1
1726790020000|2024-09-19 23:53:40|193211.7|193086.7|193210.6|193085.6|193216.9|193091.9|193210.6|193085.6|4
1726790030000|2024-09-19 23:53:50|193215.6|193090.6|193216.3|193091.3|193216.3|193091.3|193215.6|193090.6|2
1726790060000|2024-09-19 23:54:20|193218.1|193093.1|193218.1|193093.1|193218.1|193093.1|193218.1|193093.1|1
1726790080000|2024-09-19 23:54:40|193217.1|193092.1|193217.1|193092.1|193217.1|193092.1|193217.1|193092.1|1
1726790120000|2024-09-19 23:55:20|193218|193093|193218|193093|193218|193093|193218|193093|1
1726790140000|2024-09-19 23:55:40|193217.1|193092.1|193217.1|193092.1|193217.1|193092.1|193217.1|193092.1|1
1726790170000|2024-09-19 23:56:10|193217|193092|193214.7|193089.7|193218|193093|193208.8|193083.8|8
1726790180000|2024-09-19 23:56:20|193214|193089|193214|193089|193214|193089|193214|193089|1
1726790200000|2024-09-19 23:56:40|193213.3|193088.3|193213.3|193088.3|193213.3|193088.3|193213.3|193088.3|1
1726790220000|2024-09-19 23:57:00|193215.4|193090.4|193216|193091|193216|193091|193215.4|193090.4|2
1726790260000|2024-09-19 23:57:40|193214.4|193089.4|193214.4|193089.4|193214.4|193089.4|193214.4|193089.4|1
1726790270000|2024-09-19 23:57:50|193223.6|193098.6|193209.1|193084.1|193223.6|193098.6|193209.1|193084.1|4
1726790280000|2024-09-19 23:58:00|193215.1|193090.1|193215.1|193090.1|193215.1|193090.1|193215.1|193090.1|1
1726790310000|2024-09-19 23:58:30|193214|193089|193214|193089|193214|193089|193214|193089|1
1726790330000|2024-09-19 23:58:50|193214.9|193089.9|193214.9|193089.9|193214.9|193089.9|193214.9|193089.9|1
1726790360000|2024-09-19 23:59:20|193214|193089|193214|193089|193214|193089|193214|193089|1
1726790380000|2024-09-19 23:59:40|193209.2|193084.2|193209.2|193084.2|193209.2|193084.2|193209.2|193084.2|1
1726790390000|2024-09-19 23:59:50|193214.1|193089.1|193214.1|193089.1|193214.1|193089.1|193214.1|193089.1|1
1726790400000|2024-09-20 00:00:00|193216|193091|193211.7|193086.7|193216|193091|193208.6|193083.6|14
1726790410000|2024-09-20 00:00:10|193211.1|193086.1|193208.3|193083.3|193211.6|193086.6|193208.3|193083.3|5
1726790420000|2024-09-20 00:00:20|193207.8|193082.8|193208.1|193083.1|193208.2|193083.2|193207.7|193082.7|6
1726790430000|2024-09-20 00:00:30|193205.2|193080.2|193205.4|193080.4|193210.5|193085.5|193205.2|193080.2|3
1726790440000|2024-09-20 00:00:40|193204.6|193079.6|193204.6|193079.6|193204.6|193079.6|193204.6|193079.6|1
1726790460000|2024-09-20 00:01:00|193210.5|193085.5|193204.4|193079.4|193210.5|193085.5|193204.4|193079.4|2
1726790470000|2024-09-20 00:01:10|193198.9|193073.9|193204.4|193079.4|193204.4|193079.4|193198.9|193073.9|3
1726790490000|2024-09-20 00:01:30|193204.8|193079.8|193205.1|193080.1|193205.1|193080.1|193204.8|193079.8|2
1726790500000|2024-09-20 00:01:40|193207.6|193082.6|193230.5|193105.5|193231|193106|193207.6|193082.6|7
1726790510000|2024-09-20 00:01:50|193238.6|193113|193238.6|193113|193238.6|193113|193238.6|193113|1
1726790520000|2024-09-20 00:02:00|193238.8|193113.8|193238.8|193113.8|193238.8|193113.8|193238.8|193113.8|1
1726790540000|2024-09-20 00:02:20|193241|193116|193241|193116|193241|193116|193241|193116|1
1726790560000|2024-09-20 00:02:40|193238.7|193113.7|193240.1|193115.1|193240.1|193115.1|193238.7|193113.7|2
1726790570000|2024-09-20 00:02:50|193243.1|193118.1|193242.9|193117.9|193243.1|193118.1|193240|193115|4
1726790580000|2024-09-20 00:03:00|193240|193115|193235.3|193110.3|193243.4|193118.4|193235.3|193110.3|16
1726790590000|2024-09-20 00:03:10|193236.2|193111.2|193235.7|193110.7|193236.2|193111.2|193230.3|193105.3|7
1726790640000|2024-09-20 00:04:00|193237.6|193112.6|193237.6|193112.6|193237.6|193112.6|193237.6|193112.6|1
1726790650000|2024-09-20 00:04:10|193235.8|193110.8|193235.8|193110.8|193235.8|193110.8|193235.8|193110.8|1
1726790680000|2024-09-20 00:04:40|193237.6|193112.6|193236.6|193111.6|193237.9|193112.9|193231.3|193106.3|6
1726790710000|2024-09-20 00:05:10|193238.9|193113.9|193238.9|193113.9|193238.9|193113.9|193238.9|193113.9|1
1726790740000|2024-09-20 00:05:40|193236.8|193111.8|193236.8|193111.8|193236.8|193111.8|193236.8|193111.8|1
1726790760000|2024-09-20 00:06:00|193240.7|193115.7|193240.7|193115.7|193240.7|193115.7|193240.7|193115.7|1
1726790770000|2024-09-20 00:06:10|193248.1|193120.2|193234.3|193109.3|193248.1|193120.2|193234.3|193109.3|2
1726790790000|2024-09-20 00:06:30|193234.4|193109.4|193236.4|193111.4|193236.4|193111.4|193234.4|193109.4|4
1726790800000|2024-09-20 00:06:40|193235.1|193110.1|193236.2|193111.2|193236.2|193111.2|193235.1|193110.1|2
1726790830000|2024-09-20 00:07:10|193237.3|193112.3|193237.3|193112.3|193237.3|193112.3|193237.3|193112.3|1
1726790850000|2024-09-20 00:07:30|193240.8|193115.8|193236.9|193111.9|193240.8|193115.8|193236.9|193111.9|3
1726790880000|2024-09-20 00:08:00|193236.2|193111.2|193236.5|193111.5|193241.3|193116.3|193236.2|193111.2|5
1726790900000|2024-09-20 00:08:20|193239.9|193114.9|193240.6|193115.6|193240.6|193115.6|193239.9|193114.9|2
1726790910000|2024-09-20 00:08:30|193236.1|193111.1|193232.2|193107.2|193236.1|193111.1|193229.3|193102.6|7
1726790920000|2024-09-20 00:08:40|193233.2|193106.7|193237.4|193110.6|193237.4|193110.6|193233.2|193106.4|7
1726790940000|2024-09-20 00:09:00|193234.8|193108|193234.2|193108.6|193234.8|193108.6|193234.2|193108|2
1726790950000|2024-09-20 00:09:10|193232.4|193107.4|193233.6|193108.6|193233.6|193108.6|193228.2|193103.2|5
1726790960000|2024-09-20 00:09:20|193233.7|193108.7|193237|193112|193237.3|193112.3|193233.7|193108.7|5
1726790970000|2024-09-20 00:09:30|193238.6|193111|193238.6|193113.2|193238.6|193113.2|193238.6|193111|2
1726790980000|2024-09-20 00:09:40|193238.9|193113.9|193238.8|193113.8|193238.9|193113.9|193238.8|193113.8|2
1726790990000|2024-09-20 00:09:50|193251.9|193102.2|193251.9|193102.2|193251.9|193102.2|193251.9|193102.2|1
1726791000000|2024-09-20 00:10:00|193237.4|193112.4|193244.4|193104.1|193244.4|193112.4|193237.4|193104.1|3
1726791020000|2024-09-20 00:10:20|193247|193099.9|193242|193099.4|193247|193099.9|193239.8|193099.4|4
1726791030000|2024-09-20 00:10:30|193246.2|193103.7|193246.2|193103.7|193246.2|193103.7|193246.2|193103.7|1
1726791050000|2024-09-20 00:10:50|193255.4|193100.5|193255.4|193101.2|193255.4|193101.2|193255.4|193100.5|2
1726791060000|2024-09-20 00:11:00|193254.7|193105.1|193251.1|193105.4|193256.3|193105.4|193251.1|193103.2|3
1726791070000|2024-09-20 00:11:10|193249.3|193103.9|193249.6|193096.4|193249.6|193103.9|193249.3|193096.4|2
1726791080000|2024-09-20 00:11:20|193238.4|193098.2|193238.4|193098.2|193238.4|193098.2|193238.4|193098.2|1
1726791090000|2024-09-20 00:11:30|193239.5|193098.3|193238.5|193098|193239.5|193098.3|193238.5|193098|2
1726791110000|2024-09-20 00:11:50|193237|193110.1|193242.8|193102.4|193242.8|193110.2|193237|193102.4|3
1726791120000|2024-09-20 00:12:00|193241.6|193103.6|193241.6|193103.6|193241.6|193103.6|193241.6|193103.6|1
1726791130000|2024-09-20 00:12:10|193242.8|193105.2|193244.2|193112|193247.8|193116.9|193241.8|193105.2|12
1726791140000|2024-09-20 00:12:20|193243.8|193109.4|193252.7|193127.7|193256.3|193131.3|193243.7|193109.4|12
1726791150000|2024-09-20 00:12:30|193257.4|193132.4|193258.9|193121.1|193261.3|193132.4|193257.4|193120.9|9
1726791160000|2024-09-20 00:12:40|193256|193119.3|193253.2|193107.3|193257.3|193120.9|193252.7|193107.3|12
1726791170000|2024-09-20 00:12:50|193252.6|193100|193252.9|193099.7|193253.5|193104.8|193252.6|193099.2|15
1726791180000|2024-09-20 00:13:00|193258.8|193105.6|193270.9|193119.7|193270.9|193119.7|193258.8|193105.6|2
1726791200000|2024-09-20 00:13:20|193271.3|193123.8|193263.8|193116.8|193271.3|193123.8|193262.8|193115.3|4
1726791210000|2024-09-20 00:13:30|193253.7|193127.7|193251.8|193126.8|193253.7|193127.7|193251.8|193126.8|2
1726791220000|2024-09-20 00:13:40|193246.5|193118.3|193245.4|193106.3|193246.5|193118.3|193236.8|193106.3|3
1726791230000|2024-09-20 00:13:50|193248.9|193103.1|193248.9|193103.1|193248.9|193103.1|193248.9|193103.1|1
1726791250000|2024-09-20 00:14:10|193243.6|193109.4|193241|193102.8|193243.6|193109.4|193240.8|193102.8|11
1726791260000|2024-09-20 00:14:20|193241.2|193101.2|193232.9|193107.6|193252.1|193109.7|193232.9|193101|7
1726791270000|2024-09-20 00:14:30|193233.1|193105.2|193242|193108.8|193242|193110.4|193230.6|193103|18
1726791280000|2024-09-20 00:14:40|193238.8|193107.3|193239.5|193107.1|193239.5|193107.3|193238.3|193104.9|3
1726791290000|2024-09-20 00:14:50|193248.4|193104.7|193246.4|193104|193250|193106.2|193244|193104|11
1726791300000|2024-09-20 00:15:00|193248|193104.2|193243.7|193101.5|193248|193106.4|193243.4|193101.4|8
1726791310000|2024-09-20 00:15:10|193244.8|193103.6|193243.4|193101.4|193247.1|193106.7|193243.4|193101.4|10
1726791320000|2024-09-20 00:15:20|193244.9|193105.3|193233.3|193104.5|193244.9|193105.3|193232.4|193102.3|8
1726791330000|2024-09-20 00:15:30|193232.4|193102.5|193232.1|193102.8|193233.9|193105.2|193231.8|193101.2|7
1726791340000|2024-09-20 00:15:40|193233.8|193102.7|193242.8|193098.5|193243.6|193102.7|193233.8|193098.5|4
1726791350000|2024-09-20 00:15:50|193242.7|193098.6|193242.7|193098.6|193242.7|193098.6|193242.7|193098.6|1
1726791360000|2024-09-20 00:16:00|193244.4|193100.6|193240.9|193106.7|193244.4|193107.5|193240.8|193100.6|9
1726791370000|2024-09-20 00:16:10|193241.2|193103.9|193240.9|193103.9|193241.8|193104|193240.9|193103.9|3
1726791380000|2024-09-20 00:16:20|193241.1|193104|193241|193103.9|193242|193104|193240.9|193103.9|13
1726791390000|2024-09-20 00:16:30|193241.7|193104|193233|193097.9|193242.1|193104|193232.3|193097.8|10
1726791400000|2024-09-20 00:16:40|193231.8|193097.8|193231.9|193097.6|193234.2|193097.8|193231.7|193097.6|15
1726791410000|2024-09-20 00:16:50|193233.2|193097.8|193233.5|193097.8|193236.4|193097.8|193233.2|193097.6|15
1726791420000|2024-09-20 00:17:00|193232.2|193097.6|193244.4|193106.1|193245.1|193106.1|193232.2|193097.6|11
1726791430000|2024-09-20 00:17:10|193245.4||193245.4||193245.4||193245.4||1
1726791440000|2024-09-20 00:17:20|193244.5|193105.9|193238|193100.3|193244.5|193106.1|193238|193100|6
1726791450000|2024-09-20 00:17:30|193237.2|193100.1|193237.9|193100.1|193238.6|193100.3|193236.9|193100.1|24
1726791460000|2024-09-20 00:17:40|193238.4|193100.3|193244.4|193106.1|193246.2|193106.9|193238.1|193100.1|11
1726791470000|2024-09-20 00:17:50|193245.1|193106.3|193237.8|193100|193245.1|193107.6|193237.7|193100|19
1726791480000|2024-09-20 00:18:00|193238.7|193100.1|193243.6|193105.6|193244.4|193105.7|193237.3|193100|17
1726791490000|2024-09-20 00:18:10|193244.3|193106.2|193243.7|193106|193244.4|193106.2|193238.1|193100.1|13
1726791500000|2024-09-20 00:18:20|193244.9|193106.1|193243.7|193106.1|193244.9|193106.1|193237.7|193100.1|5
1726791510000|2024-09-20 00:18:30|193244.6|193106.2|193244.6|193106.2|193244.6|193106.2|193244.6|193106.2|1
1726791520000|2024-09-20 00:18:40|193239.1|193105|193239.1|193105|193240.4|193105|193239.1|193105|3
1726791530000|2024-09-20 00:18:50|193232.6|193107.6|193231.9|193106.9|193232.6|193107.6|193231.9|193106.9|3
1726791540000|2024-09-20 00:19:00|193232.6|193107.6|193202.4|193077.4|193232.6|193107.6|193202.4|193077.4|7
1726791550000|2024-09-20 00:19:10|193203.7|193078.7|193203.7|193078.7|193203.7|193078.7|193203.7|193078.7|1
1726791570000|2024-09-20 00:19:30|193200.9|193075.9|193206.3|193081.3|193206.3|193081.3|193200.9|193075.9|3
1726791580000|2024-09-20 00:19:40|193206.4|193081.4|193206.4|193081.4|193206.4|193081.4|193206.4|193081.4|1
1726791590000|2024-09-20 00:19:50|193205.2|193080.2|193202.8|193077.8|193206.7|193081.7|193202.7|193077.7|9
1726791600000|2024-09-20 00:20:00|193206|193081|193205.7|193080.7|193206.7|193081.7|193205.7|193080.7|7
1726791610000|2024-09-20 00:20:10|193205.6|193080.6|193205.6|193080.6|193205.6|193080.6|193205.6|193080.6|1
1726791620000|2024-09-20 00:20:20|193206.4|193081.4|193206.4|193081.4|193207.6|193082.6|193205.7|193080.7|5
1726791630000|2024-09-20 00:20:30|193204.3|193079.3|193212.1|193087.1|193212.1|193087.1|193204.3|193079.3|2
1726791650000|2024-09-20 00:20:50|193211|193086|193211|193086|193211|193086|193211|193086|1
1726791660000|2024-09-20 00:21:00|193209.5|193084.5|193209.5|193084.5|193209.5|193084.5|193209.5|193084.5|1
1726791680000|2024-09-20 00:21:20|193210.7|193085.7|193216.2|193091.2|193216.3|193091.3|193210.7|193085.7|4
1726791690000|2024-09-20 00:21:30|193218.8|193093.8|193222|193097|193222.6|193097.6|193218.8|193093.8|3
1726791700000|2024-09-20 00:21:40|193220.8|193095.8|193220.8|193095.8|193220.8|193095.8|193220.8|193095.8|1
1726791710000|2024-09-20 00:21:50|193220.1|193095.1|193220.1|193095.1|193220.1|193095.1|193220.1|193095.1|1
1726791720000|2024-09-20 00:22:00|193220.6|193095.6|193245.2|193118.3|193245.2|193118.3|193218.6|193093.6|6
1726791750000|2024-09-20 00:22:30|193245.4|193119.2|193254.1|193129.1|193254.5|193129.1|193245.4|193119.2|4
1726791770000|2024-09-20 00:22:50|193253.1|193128|193242.2|193117.2|193253.1|193128|193240.9|193115.9|8
1726791780000|2024-09-20 00:23:00|193242.6|193117.6|193241.2|193116.2|193242.6|193117.6|193240.9|193115.9|8
1726791790000|2024-09-20 00:23:10|193241.8|193116.8|193238.3|193113.3|193241.8|193116.8|193238.3|193113.3|12
1726791800000|2024-09-20 00:23:20|193237.9|193112.9|193241.3|193113.9|193241.8|193115.4|193237.7|193111.7|16
1726791810000|2024-09-20 00:23:30|193240.4|193111.9|193240.9|193107.5|193240.9|193112.2|193240.4|193107.5|4
1726791820000|2024-09-20 00:23:40|193245.9|193110.6|193239.8|193110.6|193246.9|193110.6|193239.8|193110.6|3
1726791830000|2024-09-20 00:23:50|193239.4||193239.2||193239.8||193239.2||3
1726791850000|2024-09-20 00:24:10|193234.4|193109.4|193234.7|193109.7|193235|193110|193234.4|193109.4|3
1726791860000|2024-09-20 00:24:20|193231.6|193104|193231.2|193104|193231.6|193104|193231.2|193104|2
1726791880000|2024-09-20 00:24:40|193242.1|193107.5|193228|193103|193242.8|193107.5|193228|193103|4
1726791890000|2024-09-20 00:24:50|193227.7|193102.7|193227.7|193102.7|193227.7|193102.7|193227.7|193102.7|1
1726791900000|2024-09-20 00:25:00|193227.3|193102.3|193219.3|193094.3|193227.3|193102.3|193216.3|193091.3|11
1726791910000|2024-09-20 00:25:10|193220.3|193095.3|193202.5|193077.5|193220.3|193095.3|193202.5|193077.5|5
1726791920000|2024-09-20 00:25:20|193205.4|193080.4|193214|193089|193215.6|193090.6|193205.4|193080.4|5
1726791930000|2024-09-20 00:25:30|193213.6|193088.6|193214|193089|193214|193089|193213.5|193088.5|4
1726791940000|2024-09-20 00:25:40|193213.3|193088.3|193213.2|193088.2|193213.3|193088.3|193213.2|193088.2|2
1726791950000|2024-09-20 00:25:50|193212|193087|193204.8|193079.8|193212|193087|193201.8|193076.8|5
1726791970000|2024-09-20 00:26:10|193204.4|193079.4|193204.8|193079.8|193204.8|193079.8|193204.4|193079.4|4
1726791980000|2024-09-20 00:26:20|193204.3|193079.3|193205.4|193080.4|193205.4|193080.4|193204.3|193079.3|3
1726791990000|2024-09-20 00:26:30|193201.7|193076.7|193201.8|193076.8|193201.8|193076.8|193200.4|193075.4|9
1726792000000|2024-09-20 00:26:40|193200.8|193075.8|193198|193073|193201.8|193076.8|193198|193073|4
1726792010000|2024-09-20 00:26:50|193199.4|193074.4|193199.4|193074.4|193199.4|193074.4|193199.4|193074.4|1
1726792020000|2024-09-20 00:27:00|193198.9|193073.9|193199.3|193074.3|193199.3|193074.3|193198.9|193073.9|4
1726792030000|2024-09-20 00:27:10|193198.4|193073.4|193194.3|193069.3|193199.4|193074.4|193194.3|193069.3|4
1726792040000|2024-09-20 00:27:20|193199.9|193074.9|193203.7|193078.7|193203.7|193078.7|193199.9|193074.9|2
1726792050000|2024-09-20 00:27:30|193203.3|193078.3|193204.2|193079.2|193204.2|193079.2|193203.3|193078.3|2
1726792060000|2024-09-20 00:27:40|193210.3|193085.3|193212.1|193087.1|193212.1|193087.1|193208.8|193083.8|9
1726792080000|2024-09-20 00:28:00|193211.7|193086.7|193211.5|193086.5|193213.9|193088.9|193211.5|193086.5|6
1726792090000|2024-09-20 00:28:10|193210.5|193085.5|193206.5|193081.5|193212.3|193087.3|193206.5|193081.5|10
1726792100000|2024-09-20 00:28:20|193207.8|193082.8|193204.1|193079.1|193207.9|193082.9|193201|193076|7
1726792110000|2024-09-20 00:28:30|193200.8|193075.8|193208.3|193083.3|193208.3|193083.3|193200.8|193075.8|7
1726792120000|2024-09-20 00:28:40|193207|193082|193212.2|193087.2|193213.4|193088.4|193207|193082|5
1726792130000|2024-09-20 00:28:50|193213.2|193088.2|193213.2|193088.2|193213.2|193088.2|193213.2|193088.2|1
1726792140000|2024-09-20 00:29:00|193212.5|193087.5|193216.3|193091.3|193216.3|193091.3|193212.5|193087.5|4
1726792150000|2024-09-20 00:29:10|193212.4|193087.4|193209.8|193084.8|193217.3|193092.3|193209.8|193084.8|7
1726792160000|2024-09-20 00:29:20|193211|193086|193211|193086|193211|193086|193211|193086|1
1726792180000|2024-09-20 00:29:40|193206.1|193081.1|193210.9|193085.9|193210.9|193085.9|193206.1|193081.1|2
1726792190000|2024-09-20 00:29:50|193206.9|193081.9|193210.2|193085.2|193210.6|193085.6|193206.1|193081.1|5
1726792200000|2024-09-20 00:30:00|193209.1|193084.1|193206.1|193081.1|193211.1|193086.1|193204.9|193079.9|6
1726792210000|2024-09-20 00:30:10|193206.8|193081.8|193206.8|193081.8|193206.8|193081.8|193206.8|193081.8|1
1726792220000|2024-09-20 00:30:20|193212.1|193087.1|193213.8|193088.8|193213.8|193088.8|193212.1|193087.1|2
1726792230000|2024-09-20 00:30:30|193215|193090|193215.1|193090.1|193215.1|193090.1|193209.1|193084.1|6
1726792240000|2024-09-20 00:30:40|193216|193091|193216.5|193091.5|193216.5|193091.5|193214.8|193089.8|3
1726792260000|2024-09-20 00:31:00|193217.6|193092.6|193217.6|193092.6|193217.6|193092.6|193217.6|193092.6|1
1726792270000|2024-09-20 00:31:10|193217.4|193092.4|193214.3|193089.3|193218.8|193093.8|193211.3|193086.3|11
1726792280000|2024-09-20 00:31:20|193209.4|193084.4|193215.3|193090.3|193215.3|193090.3|193209.4|193084.4|6
1726792290000|2024-09-20 00:31:30|193212|193087|193215.2|193090.2|193215.2|193090.2|193212|193087|2
1726792300000|2024-09-20 00:31:40|193211.3|193086.3|193211|193086|193211.3|193086.3|193211|193086|2
1726792310000|2024-09-20 00:31:50|193210.4|193085.4|193210|193085|193210.4|193085.4|193210|193085|2
1726792320000|2024-09-20 00:32:00|193212.2|193087.2|193215.2|193090.2|193215.2|193090.2|193212.1|193087.1|3
1726792360000|2024-09-20 00:32:40|193215.1|193090.1|193213.9|193088.9|193215.1|193090.1|193213.9|193088.9|2
1726792370000|2024-09-20 00:32:50|193211.4|193086.4|193221.6|193096.6|193221.6|193096.6|193211.4|193086.4|3
1726792380000|2024-09-20 00:33:00|193220.4|193095.4|193222.2|193097.2|193223.8|193098.8|193220.4|193095.4|3
1726792400000|2024-09-20 00:33:20|193224.5|193099.5|193238.1|193113.1|193241.9|193116.9|193224.5|193099.5|8
1726792420000|2024-09-20 00:33:40|193240.2|193115.2|193238.2|193113.2|193240.2|193115.2|193238.2|193113.2|3
1726792430000|2024-09-20 00:33:50|193240.3|193115.3|193259.2|193134.2|193259.2|193134.2|193237.9|193112.9|11
1726792440000|2024-09-20 00:34:00|193254.9|193129.9|193260.5|193134.9|193260.5|193134.9|193254.9|193129.9|3
1726792450000|2024-09-20 00:34:10|193261.3||193261.3||193261.3||193261.3||1
1726792460000|2024-09-20 00:34:20|193263.8|193138.8|193263.8|193138.8|193263.8|193138.8|193263.8|193138.8|1
1726792490000|2024-09-20 00:34:50|193260.7|193135.7|193259.7|193134.7|193260.7|193135.7|193259.7|193134.7|3
1726792520000|2024-09-20 00:35:20|193258.8|193133.8|193243|193118|193258.8|193133.8|193243|193118|4
1726792540000|2024-09-20 00:35:40|193243.5|193118.5|193242.9|193117.9|193243.5|193118.5|193242.9|193117.9|2
1726792550000|2024-09-20 00:35:50|193243.3|193118.3|193249|193124|193251.7|193126.7|193243.3|193118.3|3
1726792560000|2024-09-20 00:36:00|193251.2|193126.2|193251.2|193126.2|193251.2|193126.2|193251.2|193126.2|1
1726792570000|2024-09-20 00:36:10|193248.8|193123.8|193248.8|193123.8|193248.8|193123.8|193248.8|193123.8|1
1726792580000|2024-09-20 00:36:20|193250.8|193125.8|193258.6|193133.3|193258.6|193133.3|193250.8|193125.8|2
1726792610000|2024-09-20 00:36:50|193261.6|193136.6|193261.6|193136.6|193261.6|193136.6|193261.6|193136.6|1
1726792620000|2024-09-20 00:37:00|193258.2|193133.2|193256.7|193131.7|193258.2|193133.2|193256.7|193131.7|6
1726792630000|2024-09-20 00:37:10|193256.1|193131.1|193254.6|193129.6|193256.1|193131.1|193244.4|193119.4|5
1726792640000|2024-09-20 00:37:20|193253.7|193128.7|193247.6|193122.6|193255.1|193130.1|193246.4|193121.4|7
1726792650000|2024-09-20 00:37:30|193248.7|193123.7|193241.4|193116.4|193248.7|193123.7|193241.4|193116.4|6
1726792660000|2024-09-20 00:37:40|193240.3|193115.3|193239.7|193114.7|193240.8|193115.8|193239.7|193114.7|4
1726792670000|2024-09-20 00:37:50|193239.1|193114.1|193239.7|193114.7|193239.7|193114.7|193239.1|193114.1|2
1726792680000|2024-09-20 00:38:00|193239|193114|193237.6|193112.6|193239|193114|193237.6|193112.6|2
1726792700000|2024-09-20 00:38:20|193236.7|193111.7|193236.5|193111.5|193236.7|193111.7|193236.5|193111.5|2
1726792710000|2024-09-20 00:38:30|193238|193113|193238|193113|193238|193113|193238|193113|1
1726792720000|2024-09-20 00:38:40|193232.6|193107.6|193231.8|193106.8|193232.6|193107.6|193219.6|193094.6|6
1726792730000|2024-09-20 00:38:50|193230|193105|193231.2|193106.2|193231.2|193106.2|193230|193105|2
1726792750000|2024-09-20 00:39:10|193229.4|193104.4|193230.7|193105.7|193230.7|193105.7|193229.4|193104.4|2
1726792760000|2024-09-20 00:39:20|193229.4|193104.4|193228.8|193103.8|193229.4|193104.4|193228.8|193103.8|2
1726792780000|2024-09-20 00:39:40|193232.3|193107.3|193227.6|193102.6|193232.3|193107.3|193223.4|193098.4|7
1726792790000|2024-09-20 00:39:50|193229.4|193104.4|193232.5|193107.5|193232.5|193107.5|193229.4|193104.4|3
1726792820000|2024-09-20 00:40:20|193231.5|193106.5|193233.1|193108.1|193233.1|193108.1|193231.5|193106.5|2
1726792830000|2024-09-20 00:40:30|193229.5|193104.5|193229.5|193104.5|193229.5|193104.5|193229.5|193104.5|1
1726792840000|2024-09-20 00:40:40|193231.7|193106.7|193231.7|193106.7|193231.7|193106.7|193231.7|193106.7|1
1726792860000|2024-09-20 00:41:00|193232.9|193107.9|193232.9|193107.9|193232.9|193107.9|193232.9|193107.9|1
1726792870000|2024-09-20 00:41:10|193231.3|193106.3|193231.3|193106.3|193231.3|193106.3|193231.3|193106.3|1
1726792880000|2024-09-20 00:41:20|193234.9|193109.9|193240.5|193115.5|193258.8|193133.8|193234.9|193109.9|11
1726792890000|2024-09-20 00:41:30|193241.6|193116.6|193257|193132|193257|193132|193240.7|193115.7|4
1726792900000|2024-09-20 00:41:40|193255.9|193130.9|193256.4|193131.4|193256.4|193131.4|193255.7|193130.7|4
1726792910000|2024-09-20 00:41:50|193256.8|193131.8|193256.6|193131.6|193256.8|193131.8|193252.4|193127.4|3
1726792920000|2024-09-20 00:42:00|193255.1|193130.1|193241.7|193116.7|193256.6|193131.6|193241.7|193116.7|7
1726792930000|2024-09-20 00:42:10|193242.2|193117.2|193241.4|193116.4|193242.2|193117.2|193241.4|193116.4|4
1726792940000|2024-09-20 00:42:20|193242.2|193117.2|193238.8|193113.8|193242.2|193117.2|193238.8|193113.8|7
1726792950000|2024-09-20 00:42:30|193237.7|193112.7|193237.7|193112.7|193237.7|193112.7|193237.7|193112.7|1
1726792960000|2024-09-20 00:42:40|193236.3|193111.3|193237.2|193112.2|193237.2|193112.2|193236.1|193111.1|6
1726792970000|2024-09-20 00:42:50|193237.8|193112.8|193236.5|193111.5|193237.8|193112.8|193236.5|193111.5|2
1726792980000|2024-09-20 00:43:00|193236.1|193111.1|193238.2|193113.2|193238.2|193113.2|193234.6|193109.6|5
1726792990000|2024-09-20 00:43:10|193236.4|193111.4|193248.7|193123.7|193251.6|193126.6|193236.4|193111.4|5
1726793000000|2024-09-20 00:43:20|193249.1|193124.1|193252.6|193127.6|193252.6|193127.6|193249.1|193124.1|3
1726793010000|2024-09-20 00:43:30|193249.1|193124.1|193247.8|193122.8|193249.1|193124.1|193247.8|193122.8|2
1726793020000|2024-09-20 00:43:40|193247.9|193122.9|193250.3|193125.3|193252.7|193127.7|193247.9|193122.9|5
1726793030000|2024-09-20 00:43:50|193247.4|193122.4|193244|193119|193247.4|193122.4|193244|193119|2
1726793040000|2024-09-20 00:44:00|193240.3|193115.3|193241.3|193116.3|193243.9|193118.9|193240.3|193115.3|8
1726793060000|2024-09-20 00:44:20|193241.8|193116.8|193241.8|193116.8|193241.8|193116.8|193241.8|193116.8|1
1726793070000|2024-09-20 00:44:30|193241.4|193116.4|193241.9|193116.9|193241.9|193116.9|193240|193115|4
1726793080000|2024-09-20 00:44:40|193243.2|193118.2|193243.2|193118.2|193243.2|193118.2|193243.2|193118.2|1
1726793090000|2024-09-20 00:44:50|193244.8|193119.8|193245|193120|193246.4|193121.4|193244.8|193119.8|3
1726793100000|2024-09-20 00:45:00|193246.1|193121.1|193248.4|193123.4|193248.4|193123.4|193246.1|193121.1|3
1726793110000|2024-09-20 00:45:10|193249.4|193124.4|193241.6|193116.6|193249.4|193124.4|193240.9|193115.9|9
1726793120000|2024-09-20 00:45:20|193240.7|193115.7|193239.2|193114.2|193241.4|193116.4|193239.2|193114.2|3
1726793130000|2024-09-20 00:45:30|193237.7|193112.7|193238.9|193113.9|193239.2|193114.2|193237.4|193112.4|6
1726793140000|2024-09-20 00:45:40|193237.4|193112.4|193242.8|193117.8|193244.8|193119.8|193237.1|193112.1|9
1726793150000|2024-09-20 00:45:50|193241.5|193116.5|193241.5|193116.5|193241.5|193116.5|193241.5|193116.5|1
1726793160000|2024-09-20 00:46:00|193242.6|193117.6|193241|193116|193242.6|193117.6|193241|193116|2
1726793170000|2024-09-20 00:46:10|193237.9|193112.9|193240.3|193115.3|193240.3|193115.3|193237.9|193112.9|2
1726793180000|2024-09-20 00:46:20|193240.6|193115.6|193240.6|193115.6|193240.6|193115.6|193240.6|193115.6|1
1726793190000|2024-09-20 00:46:30|193241.3|193116.3|193240.3|193115.3|193241.3|193116.3|193240.3|193115.3|2
1726793200000|2024-09-20 00:46:40|193241.1|193116.1|193245.4|193120.4|193248.2|193123.2|193241.1|193116.1|9
1726793210000|2024-09-20 00:46:50|193243.7|193118.7|193240.7|193115.7|193243.7|193118.7|193240.7|193115.7|2
1726793220000|2024-09-20 00:47:00|193243.1|193118.1|193250.3|193125.3|193251.5|193126.5|193243.1|193118.1|3
1726793230000|2024-09-20 00:47:10|193250|193125|193249.2|193124.2|193250|193125|193249.2|193124.2|2
1726793240000|2024-09-20 00:47:20|193250.1|193125.1|193249.2|193124.2|193250.2|193125.2|193249|193124|4
1726793250000|2024-09-20 00:47:30|193247.7|193122.7|193247|193122|193248.7|193123.7|193247|193122|6
1726793260000|2024-09-20 00:47:40|193245.6|193120.6|193245.6|193120.6|193245.6|193120.6|193245.6|193120.6|1
1726793270000|2024-09-20 00:47:50|193246|193121|193245|193120|193246|193121|193245|193120|2
1726793280000|2024-09-20 00:48:00|193245.5|193120.5|193245.1|193120.1|193245.8|193120.8|193244.7|193119.7|4
1726793290000|2024-09-20 00:48:10|193245.8|193120.8|193240.3|193115.3|193245.8|193120.8|193240.3|193115.3|6
1726793310000|2024-09-20 00:48:30|193240.7|193115.7|193240.7|193115.7|193240.7|193115.7|193240.7|193115.7|1
1726793320000|2024-09-20 00:48:40|193240.4|193115.4|193240.5|193115.5|193240.8|193115.8|193240.4|193115.4|3
1726793330000|2024-09-20 00:48:50|193243.5|193118.5|193241.6|193116.6|193243.5|193118.5|193240.6|193115.6|4
1726793340000|2024-09-20 00:49:00|193242.6|193117.6|193242.6|193117.6|193242.6|193117.6|193242.6|193117.6|1
1726793350000|2024-09-20 00:49:10|193241.7|193116.7|193242.2|193117.2|193242.4|193117.4|193241.7|193116.7|4
1726793360000|2024-09-20 00:49:20|193242.3|193117.3|193242.4|193117.4|193242.5|193117.5|193241.8|193116.8|6
1726793370000|2024-09-20 00:49:30|193242.5|193117.5|193240.3|193115.3|193242.5|193117.5|193240.3|193115.3|3
1726793380000|2024-09-20 00:49:40|193237.8|193112.8|193237.8|193112.8|193237.8|193112.8|193237.8|193112.8|1
1726793400000|2024-09-20 00:50:00|193239.4|193114.4|193239.4|193114.4|193239.4|193114.4|193239.4|193114.4|1
1726793410000|2024-09-20 00:50:10|193241.3|193116.3|193240.4|193115.4|193241.3|193116.3|193240.4|193115.4|2
1726793420000|2024-09-20 00:50:20|193239.3|193114.3|193243|193118|193243|193118|193239.3|193114.3|3
1726793440000|2024-09-20 00:50:40|193244.9|193119.9|193250.3|193125.3|193250.3|193125.3|193244.9|193119.9|2
1726793460000|2024-09-20 00:51:00|193247.8|193122.8|193247.8|193122.8|193247.8|193122.8|193247.8|193122.8|1
1726793470000|2024-09-20 00:51:10|193248.7|193123.7|193249.6|193124.6|193249.6|193124.6|193248.7|193123.7|3
1726793480000|2024-09-20 00:51:20|193248.9|193123.9|193249.6|193124.6|193250|193125|193248.9|193123.9|7
1726793490000|2024-09-20 00:51:30|193255.2|193130.2|193255.2|193130.2|193255.2|193130.2|193255.2|193130.2|1
1726793510000|2024-09-20 00:51:50|193250.3|193125.3|193250.3|193125.3|193250.3|193125.3|193250.3|193125.3|1
1726793520000|2024-09-20 00:52:00|193250.8|193125.8|193250.4|193125.4|193250.8|193125.8|193250.4|193125.4|5
1726793540000|2024-09-20 00:52:20|193251.8|193126.8|193278.2|193153.2|193279.6|193154.6|193251.8|193126.8|4
1726793550000|2024-09-20 00:52:30|193279.5|193154.5|193272.3|193147.3|193279.5|193154.5|193272.3|193147.3|3
1726793560000|2024-09-20 00:52:40|193270.6|193145.6|193270.6|193145.6|193270.6|193145.6|193270.6|193145.6|1
1726793580000|2024-09-20 00:53:00|193274.1|193149.1|193274.1|193149.1|193274.1|193149.1|193274.1|193149.1|1
1726793590000|2024-09-20 00:53:10|193271.6|193146.6|193271.6|193146.6|193271.6|193146.6|193271.6|193146.6|1
1726793600000|2024-09-20 00:53:20|193270|193145|193270|193145|193270|193145|193270|193145|1
1726793620000|2024-09-20 00:53:40|193271.2|193146.2|193271.2|193146.2|193271.2|193146.2|193271.2|193146.2|1
1726793630000|2024-09-20 00:53:50|193272.3|193147.3|193272.7|193147.7|193274.3|193149.3|193272.3|193147.3|3
1726793640000|2024-09-20 00:54:00|193271.8|193146.8|193325.7|193200.7|193325.7|193200.7|193271.8|193146.8|4
1726793650000|2024-09-20 00:54:10|193322.8|193197.8|193325.4|193200.4|193326.5|193201.5|193322.8|193197.8|4
1726793670000|2024-09-20 00:54:30|193324.6|193199.6|193314.4|193189.4|193324.6|193199.6|193314.4|193189.4|7
1726793680000|2024-09-20 00:54:40|193313.5|193188.5|193308.2|193183.2|193313.5|193188.5|193308.2|193183.2|6
1726793700000|2024-09-20 00:55:00|193308.7|193183.7|193301|193176|193308.7|193183.7|193301|193176|7
1726793710000|2024-09-20 00:55:10|193300.2|193175.2|193300.2|193175.2|193300.2|193175.2|193300.2|193175.2|1
1726793730000|2024-09-20 00:55:30|193297.8|193172.8|193284.5|193159.5|193297.8|193172.8|193282.9|193157.9|4
1726793740000|2024-09-20 00:55:40|193283.4|193158.4|193283.1|193158.1|193284.8|193159.8|193281.2|193156.2|10
1726793750000|2024-09-20 00:55:50|193282|193157|193279.2|193154.2|193283|193158|193279.2|193154.2|6
1726793760000|2024-09-20 00:56:00|193280|193155|193280|193155|193280|193155|193280|193155|1
1726793770000|2024-09-20 00:56:10|193279|193154|193278.9|193153.9|193283.4|193158.4|193278.8|193153.8|4
1726793780000|2024-09-20 00:56:20|193283.5|193158.5|193280.9|193155.9|193284.6|193159.6|193279.9|193154.9|6
1726793790000|2024-09-20 00:56:30|193279.6|193154.6|193283.9|193158.9|193284.9|193159.9|193279.4|193154.4|6
1726793800000|2024-09-20 00:56:40|193285.3|193160.3|193284|193159|193285.3|193160.3|193283.9|193158.9|8
1726793810000|2024-09-20 00:56:50|193285.4|193160.4|193291.1|193166.1|193291.1|193166.1|193284.2|193159.2|3
1726793820000|2024-09-20 00:57:00|193290.2|193165.2|193291.2|193166.2|193292.5|193167.5|193288.8|193163.8|6
1726793830000|2024-09-20 00:57:10|193292|193167|193304|193179|193304|193179|193292|193167|2
1726793840000|2024-09-20 00:57:20|193305.2|193180.2|193306|193181|193306|193181|193305.2|193180.2|2
1726793860000|2024-09-20 00:57:40|193306.7|193181.7|193306.7|193181.7|193306.7|193181.7|193306.7|193181.7|1
1726793870000|2024-09-20 00:57:50|193308.5|193183.5|193291.1|193166.1|193308.5|193183.5|193291.1|193166.1|3
1726793900000|2024-09-20 00:58:20|193291.9|193166.9|193296|193171|193296|193171|193291.9|193166.9|3
1726793920000|2024-09-20 00:58:40|193294.4|193169.4|193294.4|193169.4|193294.4|193169.4|193294.4|193169.4|1
1726793930000|2024-09-20 00:58:50|193296.4|193171.4|193296.4|193171.4|193296.4|193171.4|193296.4|193171.4|1
1726793950000|2024-09-20 00:59:10|193301.4|193176.4|193301.4|193176.4|193301.4|193176.4|193301.4|193176.4|1
1726793970000|2024-09-20 00:59:30|193299|193174|193299|193174|193299|193174|193299|193174|1
1726793980000|2024-09-20 00:59:40|193297.7|193172.7|193297.7|193172.7|193297.7|193172.7|193297.7|193172.7|1
1726793990000|2024-09-20 00:59:50|193297.6|193172.6|193297.6|193172.6|193297.6|193172.6|193297.6|193172.6|1
1726794000000|2024-09-20 01:00:00|193309.5|193184.5|193308.2|193183.2|193309.5|193184.5|193307.2|193182.2|4
1726794010000|2024-09-20 01:00:10|193307.6|193182.6|193306.8|193181.8|193307.7|193182.7|193306.7|193181.7|6
1726794020000|2024-09-20 01:00:20|193306.5|193181.5|193304.6|193179.6|193308.4|193183.4|193304.6|193179.6|10
1726794050000|2024-09-20 01:00:50|193311.6|193186.6|193311.6|193186.6|193311.6|193186.6|193311.6|193186.6|1
1726794060000|2024-09-20 01:01:00|193302.3|193177.3|193313.6|193188.6|193313.6|193188.6|193302.3|193177.3|7
1726794070000|2024-09-20 01:01:10|193315.5|193190.5|193313.7|193188.7|193315.5|193190.5|193313.7|193188.7|5
1726794080000|2024-09-20 01:01:20|193312.6|193187.6|193309.2|193184.2|193312.6|193187.6|193309.2|193184.2|2
1726794090000|2024-09-20 01:01:30|193305.7|193180.7|193305.7|193180.7|193305.7|193180.7|193304.5|193179.5|3
1726794100000|2024-09-20 01:01:40|193304.5|193179.5|193305.9|193180.9|193305.9|193180.9|193304.5|193179.5|3
1726794110000|2024-09-20 01:01:50|193306.1|193181.1|193306.1|193181.1|193306.1|193181.1|193306.1|193181.1|1
1726794130000|2024-09-20 01:02:10|193307.5|193182.5|193307.3|193182.3|193308|193183|193307.3|193182.3|3
1726794160000|2024-09-20 01:02:40|193307.9|193182.9|193306.7|193181.7|193307.9|193182.9|193306.7|193181.7|2
1726794180000|2024-09-20 01:03:00|193304.4|193179.4|193304.4|193179.4|193304.4|193179.4|193304.4|193179.4|1
1726794190000|2024-09-20 01:03:10|193305.9|193180.9|193319.1|193194.1|193320.4|193195.4|193305.9|193180.9|12
1726794200000|2024-09-20 01:03:20|193320.5|193195.5|193319.2|193194.2|193320.5|193195.5|193318|193193|11
1726794210000|2024-09-20 01:03:30|193318.3|193193.3|193316.9|193191.9|193319.4|193194.4|193316.4|193191.4|13
1726794220000|2024-09-20 01:03:40|193322.6|193197.6|193322.1|193197.1|193322.6|193197.6|193319.5|193194.5|4
1726794230000|2024-09-20 01:03:50|193327.7|193202.7|193318.8|193193.8|193327.7|193202.7|193318.8|193193.8|2
1726794240000|2024-09-20 01:04:00|193315.7|193190.7|193315.7|193190.7|193315.7|193190.7|193315.7|193190.7|1
1726794250000|2024-09-20 01:04:10|193310.1|193185.1|193307.6|193182.6|193314|193189|193307.6|193182.6|5
1726794260000|2024-09-20 01:04:20|193309.1|193184.1|193309|193184|193309.1|193184.1|193309|193184|2
1726794270000|2024-09-20 01:04:30|193306.4|193181.4|193308.7|193183.7|193308.7|193183.7|193306.4|193181.4|2
1726794280000|2024-09-20 01:04:40|193311|193186|193311|193186|193311|193186|193311|193186|1
1726794290000|2024-09-20 01:04:50|193313.4|193188.4|193313.4|193188.4|193314.2|193189.2|193313.4|193188.4|3
1726794300000|2024-09-20 01:05:00|193312.6|193187.6|193312.6|193187.6|193312.6|193187.6|193312.6|193187.6|1
1726794310000|2024-09-20 01:05:10|193313.4|193188.4|193313.4|193188.4|193313.4|193188.4|193313.4|193188.4|1
1726794330000|2024-09-20 01:05:30|193311.9|193186.9|193312.8|193187.8|193312.8|193187.8|193311.9|193186.9|2
1726794350000|2024-09-20 01:05:50|193309.8|193184.8|193302.9|193177.9|193309.8|193184.8|193302.7|193177.7|3
1726794370000|2024-09-20 01:06:10|193301.7|193176.7|193302|193177|193302|193177|193301.7|193176.7|2
1726794380000|2024-09-20 01:06:20|193301.6|193176.6|193301.6|193176.6|193301.6|193176.6|193301.6|193176.6|1
1726794400000|2024-09-20 01:06:40|193303.7|193178.7|193304.5|193179.5|193304.5|193179.5|193303.7|193178.7|2
1726794420000|2024-09-20 01:07:00|193301.2|193176.2|193303.3|193178.3|193304.3|193179.3|193300.3|193175.3|5
1726794430000|2024-09-20 01:07:10|193305|193180|193305|193180|193305|193180|193305|193180|1
1726794440000|2024-09-20 01:07:20|193305.8|193180.8|193306.2|193181.2|193306.2|193181.2|193305.8|193180.8|2
1726794450000|2024-09-20 01:07:30|193306.7|193181.7|193306.7|193181.7|193306.7|193181.7|193306.7|193181.7|1
1726794470000|2024-09-20 01:07:50|193303.5|193178.5|193301.9|193176.9|193303.5|193178.5|193301.9|193176.9|2
1726794480000|2024-09-20 01:08:00|193305.3|193180.3|193305.6|193180.6|193305.6|193180.6|193305.3|193180.3|2
1726794490000|2024-09-20 01:08:10|193302.8|193177.8|193305.8|193180.8|193305.8|193180.8|193302.8|193177.8|2
1726794510000|2024-09-20 01:08:30|193305.5|193180.5|193305.5|193180.5|193305.5|193180.5|193305.5|193180.5|1
1726794520000|2024-09-20 01:08:40|193305.8|193180.8|193305.8|193180.8|193305.8|193180.8|193305.8|193180.8|1
1726794530000|2024-09-20 01:08:50|193304.5|193179.5|193302.7|193177.7|193304.5|193179.5|193302.7|193177.7|2
1726794550000|2024-09-20 01:09:10|193304.9|193179.9|193304.9|193179.9|193304.9|193179.9|193304.9|193179.9|1
1726794560000|2024-09-20 01:09:20|193305.3|193180.3|193305.3|193180.3|193305.3|193180.3|193305.3|193180.3|1
1726794580000|2024-09-20 01:09:40|193301.9|193176.9|193301.9|193176.9|193301.9|193176.9|193301.9|193176.9|1
1726794600000|2024-09-20 01:10:00|193297|193172|193301.7|193176.7|193301.7|193176.7|193297|193172|2
1726794620000|2024-09-20 01:10:20|193302.3|193177.3|193304.8|193179.8|193304.8|193179.8|193302.3|193177.3|2
1726794650000|2024-09-20 01:10:50|193301.3|193176.3|193301.3|193176.3|193301.3|193176.3|193301.3|193176.3|1
1726794670000|2024-09-20 01:11:10|193304.5|193179.5|193304.5|193179.5|193304.5|193179.5|193304.5|193179.5|1
1726794690000|2024-09-20 01:11:30|193301.1|193176.1|193312.8|193187.8|193312.8|193187.8|193301.1|193176.1|4
1726794700000|2024-09-20 01:11:40|193314.6|193189.6|193316|193191|193316|193191|193314.6|193189.6|2
1726794710000|2024-09-20 01:11:50|193317.3|193192.3|193316.2|193191.2|193317.3|193192.3|193316.2|193191.2|2
1726794720000|2024-09-20 01:12:00|193316.5|193191.5|193316.5|193191.5|193316.5|193191.5|193316.5|193191.5|1
1726794730000|2024-09-20 01:12:10|193315.1|193190.1|193313.8|193188.8|193315.1|193190.1|193313.8|193188.8|2
1726794750000|2024-09-20 01:12:30|193314.1|193189.1|193314.1|193189.1|193314.1|193189.1|193314.1|193189.1|1
1726794760000|2024-09-20 01:12:40|193315.6|193190.6|193315.6|193190.6|193315.6|193190.6|193315.6|193190.6|1
1726794780000|2024-09-20 01:13:00|193316.6|193191.6|193316.6|193191.6|193316.6|193191.6|193316.6|193191.6|1
1726794800000|2024-09-20 01:13:20|193318|193193|193315.5|193190.5|193318|193193|193315.5|193190.5|2
1726794810000|2024-09-20 01:13:30|193314.1|193189.1|193314.1|193189.1|193314.1|193189.1|193314.1|193189.1|1
1726794820000|2024-09-20 01:13:40|193312.8|193187.8|193312.9|193187.9|193313.7|193188.7|193312.8|193187.8|3
1726794830000|2024-09-20 01:13:50|193313.3|193188.3|193308.8|193183.8|193313.3|193188.3|193308.8|193183.8|4
1726794850000|2024-09-20 01:14:10|193309.8|193184.8|193311.2|193186.2|193311.2|193186.2|193309.8|193184.8|2
1726794860000|2024-09-20 01:14:20|193309|193184|193304.2|193179.2|193309|193184|193304.2|193179.2|6
1726794870000|2024-09-20 01:14:30|193305.5|193180.5|193305.5|193180.5|193305.5|193180.5|193305.5|193180.5|1
1726794890000|2024-09-20 01:14:50|193304.3|193179.3|193304.3|193179.3|193304.3|193179.3|193304.3|193179.3|1
1726794900000|2024-09-20 01:15:00|193303.5|193178.5|193305.1|193180.1|193305.1|193180.1|193303.5|193178.5|2
1726794930000|2024-09-20 01:15:30|193305.5|193180.5|193305.5|193180.5|193305.5|193180.5|193305.5|193180.5|1
1726794960000|2024-09-20 01:16:00|193305.1|193180.1|193325.7|193200.7|193325.7|193200.7|193305.1|193180.1|3
1726794990000|2024-09-20 01:16:30|193326.8|193201.8|193334|193209|193334|193209|193326.8|193201.8|2
1726795030000|2024-09-20 01:17:10|193328.9|193203.9|193327|193202|193332.9|193207.9|193327|193202|3
1726795070000|2024-09-20 01:17:50|193332.9|193207.9|193332.9|193207.9|193332.9|193207.9|193332.9|193207.9|1
1726795090000|2024-09-20 01:18:10|193327.4|193202.4|193314.7|193189.7|193327.4|193202.4|193314.7|193189.7|3
1726795100000|2024-09-20 01:18:20|193313.3|193188.3|193313.3|193188.3|193313.3|193188.3|193313.3|193188.3|1
1726795110000|2024-09-20 01:18:30|193314.1|193189.1|193313.7|193188.7|193314.1|193189.1|193312.3|193187.3|3
1726795120000|2024-09-20 01:18:40|193311.2|193186.2|193304|193179|193311.7|193186.7|193304|193179|6
1726795130000|2024-09-20 01:18:50|193308|193183|193301|193176|193308|193183|193301|193176|9
1726795140000|2024-09-20 01:19:00|193306.3|193181.3|193305|193180|193306.3|193181.3|193305|193180|2
1726795150000|2024-09-20 01:19:10|193309.9|193184.9|193328.6|193203.6|193335.1|193210.1|193309.9|193184.9|4
1726795180000|2024-09-20 01:19:40|193332.1|193207.1|193332.1|193207.1|193332.1|193207.1|193332.1|193207.1|1
1726795200000|2024-09-20 01:20:00|193328.7|193203.7|193328.3|193203.3|193328.7|193203.7|193317.1|193192.1|4
1726795210000|2024-09-20 01:20:10|193322.6|193197.6|193333.5|193208.5|193333.5|193208.5|193322.5|193197.5|5
1726795220000|2024-09-20 01:20:20|193333.4|193208.4|193333.4|193208.4|193333.4|193208.4|193333.4|193208.4|1
1726795230000|2024-09-20 01:20:30|193338.8|193213.8|193338.8|193213.8|193338.8|193213.8|193338.8|193213.8|1
1726795240000|2024-09-20 01:20:40|193333.4|193208.4|193333.4|193208.4|193333.4|193208.4|193333.4|193208.4|1
1726795260000|2024-09-20 01:21:00|193340.7|193215.7|193338.6|193213.6|193340.7|193215.7|193332.9|193207.9|3
1726795290000|2024-09-20 01:21:30|193332.9|193207.9|193332.9|193207.9|193332.9|193207.9|193332.9|193207.9|1
1726795310000|2024-09-20 01:21:50|193338.4|193213.4|193338.4|193213.4|193338.4|193213.4|193338.4|193213.4|1
1726795330000|2024-09-20 01:22:10|193342.1|193217.1|193342.1|193217.1|193342.1|193217.1|193342.1|193217.1|1
1726795340000|2024-09-20 01:22:20|193342.2|193207.3|193342.3|193217.3|193342.5|193217.3|193341.5|193206.9|4
1726795350000|2024-09-20 01:22:30|193333.3|193208.3|193333.3|193208.3|193333.3|193208.3|193333.3|193208.3|1
1726795370000|2024-09-20 01:22:50|193329.7|193204.7|193329.7|193204.7|193329.7|193204.7|193329.7|193204.7|1
1726795380000|2024-09-20 01:23:00|193337.4|193212.4|193337.4|193212.4|193337.4|193212.4|193337.4|193212.4|1
1726795390000|2024-09-20 01:23:10|193331|193206|193326.5|193201.5|193331|193206|193326.5|193201.5|2
1726795400000|2024-09-20 01:23:20|193330.4|193205.4|193330.4|193205.4|193330.4|193205.4|193330.4|193205.4|1
1726795410000|2024-09-20 01:23:30|193331.4|193206.4|193331.4|193206.4|193331.4|193206.4|193331.4|193206.4|1
1726795420000|2024-09-20 01:23:40|193338.6|193213.6|193338.6|193213.6|193338.6|193213.6|193338.6|193213.6|1
1726795430000|2024-09-20 01:23:50|193333.1|193208.1|193333.1|193208.1|193333.1|193208.1|193333.1|193208.1|1
1726795450000|2024-09-20 01:24:10|193338.5|193213.5|193338.5|193213.5|193338.5|193213.5|193338.5|193213.5|1
1726795490000|2024-09-20 01:24:50|193333.1|193208.1|193333.1|193208.1|193333.1|193208.1|193333.1|193208.1|1
1726795500000|2024-09-20 01:25:00|193342.4|193217.4|193342.4|193217.4|193342.4|193217.4|193342.4|193217.4|1
1726795510000|2024-09-20 01:25:10|193346.3|193221.3|193346.3|193221.3|193346.3|193221.3|193346.3|193221.3|1
1726795550000|2024-09-20 01:25:50|193342.4|193217.4|193342.4|193217.4|193342.4|193217.4|193342.4|193217.4|1
1726795560000|2024-09-20 01:26:00|193346.3|193221.3|193346.3|193221.3|193346.3|193221.3|193346.3|193221.3|1
1726795570000|2024-09-20 01:26:10|193342.8|193217.8|193342.8|193217.8|193342.8|193217.8|193342.8|193217.8|1
1726795600000|2024-09-20 01:26:40|193338.2|193213.2|193338.2|193213.2|193338.2|193213.2|193338.2|193213.2|1
1726795620000|2024-09-20 01:27:00|193342.6|193217.6|193342.6|193217.6|193342.6|193217.6|193342.6|193217.6|1
1726795650000|2024-09-20 01:27:30|193338.2|193213.2|193338.2|193213.2|193338.2|193213.2|193338.2|193213.2|1
1726795660000|2024-09-20 01:27:40|193341.7|193216.7|193338.8|193213.8|193341.7|193216.7|193338.8|193213.8|2
1726795760000|2024-09-20 01:29:20|193332.9|193207.9|193328.4|193203.4|193332.9|193207.9|193328.4|193203.4|2
1726795790000|2024-09-20 01:29:50|193332.1|193207.1|193332.1|193207.1|193332.1|193207.1|193332.1|193207.1|1
1726795820000|2024-09-20 01:30:20|193338|193213|193334.8|193209.8|193338|193213|193334.8|193209.8|2
1726795880000|2024-09-20 01:31:20|193332.5|193207.5|193332.5|193207.5|193332.5|193207.5|193332.5|193207.5|1
1726795910000|2024-09-20 01:31:50|193334.8|193209.8|193334.8|193209.8|193334.8|193209.8|193334.8|193209.8|1
1726795980000|2024-09-20 01:33:00|193330.2|193205.2|193278.8|193153.8|193330.2|193205.2|193278.8|193153.8|5
1726796010000|2024-09-20 01:33:30|193282.5|193157.5|193291.1|193166.1|193292.1|193167.1|193282.5|193157.5|4
1726796020000|2024-09-20 01:33:40|193289.6|193164.6|193286.1|193161.1|193289.6|193164.6|193286.1|193161.1|2
1726796030000|2024-09-20 01:33:50|193287.4|193162.4|193285.2|193160.2|193287.4|193162.4|193282.5|193157.5|11
1726796040000|2024-09-20 01:34:00|193283.9|193158.9|193291.6|193166.6|193292.5|193167.5|193283.9|193158.9|15
1726796050000|2024-09-20 01:34:10|193304.2|193179.2|193304.2|193179.2|193304.2|193179.2|193304.2|193179.2|1
1726796060000|2024-09-20 01:34:20|193306.7|193181.7|193305.2|193180.2|193306.8|193181.8|193305.1|193180.1|4
1726796070000|2024-09-20 01:34:30|193304.9|193179.9|193305.3|193180.3|193306.5|193181.5|193304.9|193179.9|3
1726796080000|2024-09-20 01:34:40|193307.5|193182.5|193306|193181|193307.5|193182.5|193306|193181|2
1726796090000|2024-09-20 01:34:50|193307|193182|193302.9|193177.9|193307|193182|193302.9|193177.9|2
1726796100000|2024-09-20 01:35:00|193306.3|193181.3|193304.7|193179.7|193306.3|193181.3|193304.7|193179.7|2
1726796110000|2024-09-20 01:35:10|193305.5|193180.5|193305.6|193180.6|193307|193182|193305.5|193180.5|3
1726796120000|2024-09-20 01:35:20|193307.5|193182.5|193291.1|193166.1|193307.5|193182.5|193282.3|193157.3|9
1726796130000|2024-09-20 01:35:30|193291.8|193166.8|193294.4|193169.4|193294.4|193169.4|193290.4|193165.4|8
1726796140000|2024-09-20 01:35:40|193293.5|193168.5|193295.4|193170.4|193295.4|193170.4|193293.2|193168.2|14
1726796150000|2024-09-20 01:35:50|193294.1|193169.1|193292.2|193167.2|193295.4|193170.4|193292.2|193167.2|9
1726796160000|2024-09-20 01:36:00|193294|193169|193293.4|193168.4|193294.2|193169.2|193292.5|193167.5|4
1726796180000|2024-09-20 01:36:20|193293.9|193168.9|193294|193169|193294|193169|193293.2|193168.2|3
1726796190000|2024-09-20 01:36:30|193292.9|193167.9|193306.7|193181.7|193306.7|193181.7|193292.9|193167.9|5
1726796200000|2024-09-20 01:36:40|193305.2|193180.2|193300.5|193175.5|193305.2|193180.2|193298.9|193173.9|6
1726796210000|2024-09-20 01:36:50|193303.7|193178.7|193289.9|193164.9|193305.6|193180.6|193289.9|193164.9|4
1726796220000|2024-09-20 01:37:00|193288.8|193163.8|193289.3|193164.3|193291.1|193166.1|193288.8|193163.8|15
1726796230000|2024-09-20 01:37:10|193291.7|193166.7|193293.4|193168.4|193293.4|193168.4|193289.4|193164.4|18
1726796240000|2024-09-20 01:37:20|193295.1|193170.1|193294.3|193169.3|193295.1|193170.1|193293.6|193168.6|6
1726796250000|2024-09-20 01:37:30|193295.1|193170.1|193292.4|193167.4|193295.1|193170.1|193290.4|193165.4|3
1726796260000|2024-09-20 01:37:40|193287.6|193162.6|193289.6|193164.6|193289.6|193164.6|193286.9|193161.9|3
1726796270000|2024-09-20 01:37:50|193291.4|193166.4|193290|193165|193291.4|193166.4|193287.4|193162.4|7
1726796280000|2024-09-20 01:38:00|193289.1|193164.1|193293.5|193168.5|193294|193169|193289.1|193164.1|11
1726796290000|2024-09-20 01:38:10|193293.9|193168.9|193300.3|193175.3|193309.3|193184.3|193292.8|193167.8|6
1726796300000|2024-09-20 01:38:20|193294.8|193169.8|193293.2|193168.2|193294.8|193169.8|193293.2|193168.2|4
1726796310000|2024-09-20 01:38:30|193295|193170|193292.7|193167.7|193295|193170|193292.7|193167.7|4
1726796320000|2024-09-20 01:38:40|193294.5|193169.5|193294.7|193169.7|193294.7|193169.7|193294.5|193169.5|2
1726796330000|2024-09-20 01:38:50|193303.7|193178.7|193301.1|193176.1|193305.9|193180.9|193299.5|193174.5|12
1726796340000|2024-09-20 01:39:00|193305.3|193180.3|193301.8|193176.8|193305.7|193180.7|193300.5|193175.5|8
1726796350000|2024-09-20 01:39:10|193303.9|193178.9|193302.8|193177.8|193305.6|193180.6|193301.3|193176.3|8
1726796360000|2024-09-20 01:39:20|193302.7|193177.7|193301.8|193176.8|193304.8|193179.8|193300.9|193175.9|6
1726796390000|2024-09-20 01:39:50|193294.8|193169.8|193302.4|193177.4|193302.4|193177.4|193294.8|193169.8|2
1726796400000|2024-09-20 01:40:00|193304.8|193179.8|193298.3|193173.3|193304.8|193179.8|193298.3|193173.3|3
1726796410000|2024-09-20 01:40:10|193300.3|193175.3|193296|193171|193303.5|193178.5|193294.8|193169.8|11
1726796420000|2024-09-20 01:40:20|193297.8|193172.8|193295.3|193170.3|193297.8|193172.8|193295.3|193170.3|6
1726796440000|2024-09-20 01:40:40|193295.7|193170.7|193300.3|193175.3|193303.4|193178.4|193294.9|193169.9|6
1726796450000|2024-09-20 01:40:50|193305|193180|193300.6|193175.6|193305.4|193180.4|193300.1|193175.1|8
1726796460000|2024-09-20 01:41:00|193299.8|193174.8|193300.7|193175.7|193300.7|193175.7|193299.6|193174.6|3
1726796470000|2024-09-20 01:41:10|193301.1|193176.1|193305.8|193180.8|193305.8|193180.8|193300.5|193175.5|10
1726796480000|2024-09-20 01:41:20|193304.9|193179.9|193300.3|193175.3|193304.9|193179.9|193300.3|193175.3|2
1726796490000|2024-09-20 01:41:30|193306.8|193181.8|193305.3|193180.3|193306.8|193181.8|193300.2|193175.2|9
1726796500000|2024-09-20 01:41:40|193302.2|193177.2|193297.7|193172.7|193302.3|193177.3|193295.4|193170.4|5
1726796520000|2024-09-20 01:42:00|193297.6|193172.6|193297.6|193172.6|193297.6|193172.6|193297.6|193172.6|1
1726796530000|2024-09-20 01:42:10|193300.9|193175.9|193302|193177|193302|193177|193300.9|193175.9|2
1726796540000|2024-09-20 01:42:20|193304.1|193179.1|193301.4|193176.4|193304.6|193179.6|193301.4|193176.4|4
1726796550000|2024-09-20 01:42:30|193305.5|193180.5|193304.4|193179.4|193305.5|193180.5|193301.3|193176.3|5
1726796560000|2024-09-20 01:42:40|193302|193177|193302.2|193177.2|193304.7|193179.7|193302|193177|3
1726796570000|2024-09-20 01:42:50|193306|193181|193295.4|193170.4|193306|193181|193293.1|193168.1|4
1726796580000|2024-09-20 01:43:00|193293.7|193168.7|193293.1|193168.1|193296|193171|193290.7|193165.7|6
1726796590000|2024-09-20 01:43:10|193290.9|193165.9|193290.9|193165.9|193293.3|193168.3|193290.9|193165.9|3
1726796600000|2024-09-20 01:43:20|193291.9|193166.9|193291|193166|193291.9|193166.9|193291|193166|2
1726796610000|2024-09-20 01:43:30|193290.2|193165.2|193306.1|193181.1|193306.1|193181.1|193290.2|193165.2|3
1726796620000|2024-09-20 01:43:40|193304.5|193179.5|193306.6|193181.6|193306.6|193181.6|193304.5|193179.5|2
1726796630000|2024-09-20 01:43:50|193303.5|193178.5|193293.4|193168.4|193303.5|193178.5|193293.4|193168.4|2
1726796640000|2024-09-20 01:44:00|193294.4|193169.4|193293.4|193168.4|193294.4|193169.4|193293.4|193168.4|2
1726796660000|2024-09-20 01:44:20|193292.8|193167.8|193298.2|193173.2|193298.2|193173.2|193292.8|193167.8|4
1726796680000|2024-09-20 01:44:40|193292.4|193167.4|193292.4|193167.4|193292.4|193167.4|193292.4|193167.4|1
1726796690000|2024-09-20 01:44:50|193292.3|193167.3|193292.3|193167.3|193292.3|193167.3|193292.3|193167.3|1
1726796710000|2024-09-20 01:45:10|193298.2|193173.2|193298.2|193173.2|193298.2|193173.2|193298.2|193173.2|1
1726796730000|2024-09-20 01:45:30|193302.6|193177.6|193285.1|193160.1|193302.6|193177.6|193285.1|193160.1|5
1726796740000|2024-09-20 01:45:40|193280.4|193155.4|193272.7|193147.7|193280.4|193155.4|193272.7|193147.7|3
1726796760000|2024-09-20 01:46:00|193267.9|193142.9|193201|193076|193267.9|193142.9|193201|193076|5
1726796770000|2024-09-20 01:46:10|193199.1|193074.1|193199.5|193073.1|193201.6|193076.6|193199.1|193073.1|3
1726796780000|2024-09-20 01:46:20|193193.8|193068.8|193195.4|193070.4|193195.4|193070.4|193193.8|193068.8|2
1726796790000|2024-09-20 01:46:30|193190.4|193065.4|193185.2|193060.2|193190.4|193065.4|193174.5|193049.5|6
1726796800000|2024-09-20 01:46:40|193179.3|193054.3|193179.3|193054.3|193185.2|193060.2|193179.3|193054.3|5
1726796810000|2024-09-20 01:46:50|193185.2|193060.2|193185.2|193060.2|193185.2|193060.2|193179.3|193054.3|3
1726796820000|2024-09-20 01:47:00|193179.3|193054.3|193181.8|193056.8|193185.2|193060.2|193179.3|193054.3|4
1726796830000|2024-09-20 01:47:10|193187|193062|193177|193052|193187|193062|193177|193052|4
1726796840000|2024-09-20 01:47:20|193178.2|193053.2|193182.6|193057.6|193182.8|193057.8|193178.2|193053.2|6
1726796850000|2024-09-20 01:47:30|193177.6|193052.6|193177.6|193052.6|193182.7|193057.7|193176.6|193051.6|13
1726796860000|2024-09-20 01:47:40|193177.5|193052.5|193177.4|193052.4|193177.7|193052.7|193173.5|193048.5|11
1726796870000|2024-09-20 01:47:50|193177.6|193052.6|193156.1|193031.1|193177.6|193052.6|193150.7|193025.7|8
1726796900000|2024-09-20 01:48:20|193161.1|193036.1|193161.7|193036.7|193161.7|193036.7|193156.1|193031.1|3
1726796910000|2024-09-20 01:48:30|193166.7|193041.7|193161.5|193036.5|193166.7|193041.7|193161.5|193036.5|2
1726796920000|2024-09-20 01:48:40|193166.6|193041.6|193168.6|193043.6|193168.6|193043.6|193164.3|193039.3|3
1726796930000|2024-09-20 01:48:50|193171|193046|193178|193053|193185.4|193054.1|193171|193046|8
1726796940000|2024-09-20 01:49:00|193179.5|193054.5|193179.5|193054.5|193179.5|193054.5|193179.5|193054.5|1
1726796950000|2024-09-20 01:49:10|193182.1|193057.1|193182.1|193057.1|193182.1|193057.1|193182.1|193057.1|1
1726796960000|2024-09-20 01:49:20|193181.9|193056.9|193213.1|193088.1|193215.6|193090.6|193181.9|193056.9|13
1726796970000|2024-09-20 01:49:30|193216.1|193091.1|193211.5|193086.5|193216.1|193091.1|193211.5|193086.5|8
1726796980000|2024-09-20 01:49:40|193214.7|193089.7|193211.3|193086.3|193214.7|193089.7|193211.3|193086.3|6
1726796990000|2024-09-20 01:49:50|193214.6|193089.6|193203.7|193078.7|193214.6|193089.6|193194.7|193069.7|6
1726797000000|2024-09-20 01:50:00|193201.5|193076.5|193202.9|193077.9|193209.2|193084.2|193198.7|193073.7|9
1726797010000|2024-09-20 01:50:10|193205.2|193080.2|193200.2|193075.2|193207.1|193082.1|193200.2|193075.2|9
1726797020000|2024-09-20 01:50:20|193202.6|193077.6|193197.4|193072.4|193208.8|193083.8|193197.4|193072.4|10
1726797050000|2024-09-20 01:50:50|193195.5|193070.5|193176.5|193051.5|193195.5|193070.5|193174.5|193049.5|9
1726797060000|2024-09-20 01:51:00|193179.6|193054.6|193176.7|193051.7|193179.6|193054.6|193174.9|193049.9|8
1726797070000|2024-09-20 01:51:10|193179.3|193054.3|193177.2|193052.2|193179.7|193054.7|193176.6|193051.6|4
1726797080000|2024-09-20 01:51:20|193178.6|193053.6|193179.9|193054.9|193182.6|193057.6|193178.6|193053.6|4
1726797090000|2024-09-20 01:51:30|193183.2|193058.2|193195|193070|193195|193070|193183.2|193058.2|4
1726797100000|2024-09-20 01:51:40|193193.3|193068.3|193185.6|193060.6|193195.1|193070.1|193185.6|193060.6|5
1726797120000|2024-09-20 01:52:00|193184.6|193059.6|193211.8|193086.8|193237.3|193112.3|193184.6|193059.6|10
1726797130000|2024-09-20 01:52:10|193212.1|193087.1|193212.1|193087.1|193212.1|193087.1|193212.1|193087.1|1
1726797150000|2024-09-20 01:52:30|193211|193086|193213.1|193088.1|193213.3|193088.3|193211|193086|9
1726797160000|2024-09-20 01:52:40|193213.9|193088.9|193212.8|193087.8|193213.9|193088.9|193207|193082|8
1726797170000|2024-09-20 01:52:50|193209.1|193084.1|193182.4|193057.4|193213.8|193088.8|193180.5|193055.5|13
1726797180000|2024-09-20 01:53:00|193174.4|193049.4|193176.9|193051.9|193180.8|193055.8|193174.2|193049.2|6
1726797200000|2024-09-20 01:53:20|193177.3|193052.3|193180.3|193055.3|193184.1|193059.1|193177.3|193052.3|4
1726797230000|2024-09-20 01:53:50|193189.1|193064.1|193189.1|193064.1|193189.1|193064.1|193189.1|193064.1|1
1726797240000|2024-09-20 01:54:00|193179.3|193054.3|193181.8|193056.8|193181.8|193056.8|193179.3|193054.3|2
1726797260000|2024-09-20 01:54:20|193179.4|193054.4|193179.7|193054.7|193180.1|193055.1|193179.4|193054.4|4
1726797270000|2024-09-20 01:54:30|193182.3|193057.3|193182.3|193057.3|193182.3|193057.3|193182.3|193057.3|1
1726797290000|2024-09-20 01:54:50|193189.8|193064.8|193189.8|193064.8|193189.8|193064.8|193189.8|193064.8|1
1726797310000|2024-09-20 01:55:10|193189.2|193064.2|193174.4|193049.4|193189.2|193064.2|193174.4|193049.4|6
1726797320000|2024-09-20 01:55:20|193173.6|193048.6|193173.6|193048.6|193176.6|193051.6|193172.9|193047.9|8
1726797330000|2024-09-20 01:55:30|193174.9|193049.9|193180|193055|193189.5|193064.5|193174.9|193049.9|20
1726797340000|2024-09-20 01:55:40|193182.8|193057.8|193186.5|193061.5|193187.3|193062.3|193179.7|193054.7|20
1726797350000|2024-09-20 01:55:50|193189|193064|193188.5|193063.5|193190.1|193065.1|193181.6|193056.6|18
1726797360000|2024-09-20 01:56:00|193185.6|193060.6|193186.9|193061.9|193188.9|193063.9|193183.1|193058.1|17
1726797370000|2024-09-20 01:56:10|193187.4|193062.4|193184.9|193059.9|193192.6|193067.6|193176.6|193051.6|14
1726797380000|2024-09-20 01:56:20|193189.1|193064.1|193271.3|193146.3|193271.3|193146.3|193189.1|193064.1|7
1726797390000|2024-09-20 01:56:30|193270.6|193145.6|193267|193142|193271.8|193146.8|193264.5|193139.5|4
1726797400000|2024-09-20 01:56:40|193267.5|193142.5|193268.1|193143.1|193268.8|193143.8|193259.6|193134.6|7
1726797410000|2024-09-20 01:56:50|193269.1|193144.1|193268.7|193143.7|193269.1|193144.1|193260.7|193135.7|4
1726797420000|2024-09-20 01:57:00|193269.9|193144.9|193286|193161|193287.9|193162.9|193260.2|193135.2|19
1726797430000|2024-09-20 01:57:10|193287|193162|193285.9|193160.9|193303.7|193178.7|193275.5|193150.5|22
1726797440000|2024-09-20 01:57:20|193283.7|193158.7|193274.5|193149.5|193285.8|193160.8|193267.9|193142.9|15
1726797450000|2024-09-20 01:57:30|193271.1|193146.1|193282.6|193157.6|193282.6|193157.6|193267.9|193142.9|5
1726797460000|2024-09-20 01:57:40|193280.8|193155.8|193278.7|193153.7|193280.8|193155.8|193264.3|193139.3|12
1726797470000|2024-09-20 01:57:50|193278.8|193153.8|193265.9|193140.9|193281|193156|193262.9|193137.9|12
1726797480000|2024-09-20 01:58:00|193266.2|193141.2|193278.9|193153.9|193280.1|193155.1|193265.8|193140.8|7
1726797490000|2024-09-20 01:58:10|193279.2|193154.2|193275.6|193150.6|193279.2|193154.2|193265.8|193140.8|12
1726797500000|2024-09-20 01:58:20|193272.2|193147.2|193276.3|193151.3|193279.3|193154.3|193264.6|193139.6|12
1726797510000|2024-09-20 01:58:30|193276.4|193151.4|193277.8|193152.8|193277.8|193152.8|193265.9|193140.9|5
1726797520000|2024-09-20 01:58:40|193266.2|193141.2|193274|193149|193277.3|193152.3|193265.6|193140.6|7
1726797530000|2024-09-20 01:58:50|193274.7|193149.7|193278|193153|193282.2|193157.2|193255.2|193130.2|15
1726797540000|2024-09-20 01:59:00|193271.6|193146.6|193277.1|193152.1|193277.1|193152.1|193267.9|193142.9|4
1726797550000|2024-09-20 01:59:10|193271|193146|193274.1|193149.1|193275.5|193150.5|193266|193141|8
1726797560000|2024-09-20 01:59:20|193276.2|193151.2|193268|193143|193276.2|193151.2|193268|193143|4
1726797570000|2024-09-20 01:59:30|193270.6|193145.6|193270.6|193145.6|193270.6|193145.6|193270.6|193145.6|1
1726797580000|2024-09-20 01:59:40|193268.6|193143.6|193265.2|193140.2|193268.6|193143.6|193265.2|193140.2|2
1726797590000|2024-09-20 01:59:50|193262.6|193137.6|193264.6|193139.6|193266.3|193141.3|193262.6|193137.6|6
1726797600000|2024-09-20 02:00:00|193266.2|193141.2|193264|193139|193266.2|193141.2|193263.3|193138.3|15
1726797610000|2024-09-20 02:00:10|193263.5|193138.5|193266.9|193141.9|193269.3|193144.3|193263.4|193138.4|10
1726797620000|2024-09-20 02:00:20|193264.1|193139.1|193266.5|193141.5|193266.5|193141.5|193264.1|193139.1|4
1726797630000|2024-09-20 02:00:30|193267.2|193142.2|193264.3|193139.3|193267.2|193142.2|193264.3|193139.3|2
1726797640000|2024-09-20 02:00:40|193264.7|193139.7|193264.7|193139.7|193264.7|193139.7|193264.7|193139.7|1
1726797660000|2024-09-20 02:01:00|193268.5|193143.5|193264.7|193139.7|193268.5|193143.5|193264.7|193139.7|2
1726797670000|2024-09-20 02:01:10|193265.1|193140.1|193265.1|193140.1|193265.1|193140.1|193265.1|193140.1|1
1726797680000|2024-09-20 02:01:20|193263.2|193138.2|193263.2|193138.2|193263.2|193138.2|193263.2|193138.2|1
1726797690000|2024-09-20 02:01:30|193261.7|193136.7|193262.6|193137.6|193262.6|193137.6|193261.7|193136.7|2
1726797700000|2024-09-20 02:01:40|193262.1|193137.1|193262.9|193137.9|193262.9|193137.9|193262.1|193137.1|4
1726797710000|2024-09-20 02:01:50|193262.1|193137.1|193264.1|193139.1|193265.4|193140.4|193262.1|193137.1|6
1726797720000|2024-09-20 02:02:00|193265.7|193140.7|193263.5|193138.5|193266.2|193141.2|193262.8|193137.8|12
1726797730000|2024-09-20 02:02:10|193263.9|193138.9|193263.4|193138.4|193263.9|193138.9|193263.4|193138.4|2
1726797740000|2024-09-20 02:02:20|193263.2|193138.2|193263.2|193138.2|193263.4|193138.4|193263.2|193138.2|3
1726797750000|2024-09-20 02:02:30|193263.4|193138.4|193226.2|193101.2|193263.4|193138.4|193226.2|193101.2|9
1726797770000|2024-09-20 02:02:50|193225.7|193100.7|193225.7|193100.7|193225.7|193100.7|193225.7|193100.7|1
1726797780000|2024-09-20 02:03:00|193227|193102|193227|193102|193227|193102|193227|193102|1
1726797790000|2024-09-20 02:03:10|193228|193103|193228|193103|193228|193103|193228|193103|1
1726797800000|2024-09-20 02:03:20|193226.8|193101.8|193226.8|193101.8|193226.8|193101.8|193226.8|193101.8|1
1726797820000|2024-09-20 02:03:40|193221.6|193096.6|193183.6|193058.6|193221.6|193096.6|193183.6|193058.6|3
1726797830000|2024-09-20 02:03:50|193181|193056|193189.4|193064.4|193189.4|193064.4|193181|193056|6
1726797840000|2024-09-20 02:04:00|193187.7|193062.7|193188.4|193063.4|193188.4|193063.4|193187.7|193062.7|2
1726797850000|2024-09-20 02:04:10|193189.6|193064.6|193194.2|193069.2|193197.9|193072.9|193189.6|193064.6|5
1726797860000|2024-09-20 02:04:20|193192.3|193067.3|193191.3|193066.3|193198.3|193073.3|193191.3|193066.3|9
1726797890000|2024-09-20 02:04:50|193190.5|193065.5|193190.5|193065.5|193190.5|193065.5|193190.5|193065.5|1
1726797910000|2024-09-20 02:05:10|193186|193061|193162.4|193037.4|193186|193061|193162.4|193037.4|2
1726797920000|2024-09-20 02:05:20|193160.5|193035.5|193151.9|193026.9|193160.5|193035.5|193151.9|193026.9|7
1726797960000|2024-09-20 02:06:00|193152.9|193027.9|193152.9|193027.9|193152.9|193027.9|193152.9|193027.9|1
1726797970000|2024-09-20 02:06:10|193148.9|193023.9|193127.4|193002.4|193148.9|193023.9|193123.6|192998.6|4
1726797980000|2024-09-20 02:06:20|193124.4|192999.4|193127.2|193002.2|193127.2|193002.2|193124.4|192999.4|2
1726797990000|2024-09-20 02:06:30|193129.8|193004.8|193135.3|193010.3|193135.4|193010.4|193129.8|193004.8|5
1726798000000|2024-09-20 02:06:40|193132.8|193007.8|193135.3|193010.3|193135.3|193010.3|193132.8|193007.8|4
1726798020000|2024-09-20 02:07:00|193143.4|193018.4|193159.7|193034.7|193163.8|193038.8|193143.4|193018.4|13
1726798030000|2024-09-20 02:07:10|193160.9|193035.9|193159.7|193034.7|193160.9|193035.9|193159.7|193034.7|2
1726798040000|2024-09-20 02:07:20|193158.5|193033.5|193152.7|193027.7|193158.5|193033.5|193152.7|193027.7|3
1726798070000|2024-09-20 02:07:50|193151.9|193026.9|193150.6|193025.6|193151.9|193026.9|193150.6|193025.6|2
1726798080000|2024-09-20 02:08:00|193150|193025|193150|193025|193150|193025|193150|193025|1
1726798090000|2024-09-20 02:08:10|193147|193022|193147|193022|193147|193022|193147|193022|1
1726798100000|2024-09-20 02:08:20|193147.3|193022.3|193147.6|193022.6|193147.6|193022.6|193144.8|193019.8|3
1726798120000|2024-09-20 02:08:40|193146.8|193021.8|193146.8|193021.8|193146.8|193021.8|193146.8|193021.8|1
1726798130000|2024-09-20 02:08:50|193145.7|193020.7|193143.4|193018.4|193145.7|193020.7|193143.4|193018.4|3
1726798160000|2024-09-20 02:09:20|193143.3|193018.3|193146.7|193021.7|193146.7|193021.7|193143.3|193018.3|5
1726798170000|2024-09-20 02:09:30|193150.3|193025.3|193174.7|193049.7|193175.7|193050.7|193149.1|193024.1|6
1726798180000|2024-09-20 02:09:40|193177.9|193052.9|193180.1|193055.1|193181.7|193056.7|193177.9|193052.9|3
1726798190000|2024-09-20 02:09:50|193181.8|193056.8|193185|193060|193209.8|193084.8|193181.8|193056.8|9
1726798200000|2024-09-20 02:10:00|193186.8|193061.8|193184.3|193059.3|193186.8|193061.8|193184.3|193059.3|2
1726798220000|2024-09-20 02:10:20|193183.5|193058.5|193149.1|193024.1|193183.5|193058.5|193149.1|193024.1|9
1726798230000|2024-09-20 02:10:30|193150.6|193025.6|193157|193032|193157|193032|193150.6|193025.6|4
1726798240000|2024-09-20 02:10:40|193156.2|193031.2|193149.7|193024.7|193157.8|193032.8|193149.7|193024.7|7
1726798260000|2024-09-20 02:11:00|193148.4|193023.4|193144.3|193019.3|193148.4|193023.4|193144.3|193019.3|4
1726798270000|2024-09-20 02:11:10|193143.5|193018.5|193176.2|193051.2|193176.2|193051.2|193128|193003|11
1726798280000|2024-09-20 02:11:20|193180.2|193055.2|193182|193057|193182|193057|193178.3|193053.3|6
1726798290000|2024-09-20 02:11:30|193180.9|193055.9|193182.7|193057.7|193183.5|193058.5|193180.9|193055.9|4
1726798300000|2024-09-20 02:11:40|193181.5|193056.5|193180.8|193055.8|193181.7|193056.7|193180.5|193055.5|4
1726798310000|2024-09-20 02:11:50|193183.4|193058.4|193180.8|193055.8|193183.4|193058.4|193174.7|193049.7|5
1726798330000|2024-09-20 02:12:10|193179.9|193054.9|193109.7|192984.7|193179.9|193054.9|193106.9|192981.9|19
1726798340000|2024-09-20 02:12:20|193107.1|192982.1|193109|192984|193109|192984|193107.1|192982.1|5
1726798350000|2024-09-20 02:12:30|193108.3|192983.3|193108.3|192983.3|193109.4|192984.4|193106.3|192981.3|22
1726798360000|2024-09-20 02:12:40|193109.1|192984.1|193119.9|192994.9|193119.9|192994.9|193108.2|192983.2|15
1726798370000|2024-09-20 02:12:50|193118.9|192993.9|193127.2|193002.2|193127.2|193002.2|193108.3|192983.3|16
1726798380000|2024-09-20 02:13:00|193130|193005|193126.1|193001.1|193130|193005|193124.7|192999.7|5
1726798390000|2024-09-20 02:13:10|193121.8|192996.8|193110.5|192985.5|193121.8|192996.8|193108.1|192983.1|4
1726798420000|2024-09-20 02:13:40|193111.7|192986.7|193115.1|192990.1|193115.1|192990.1|193111.3|192986.3|3
1726798430000|2024-09-20 02:13:50|193113.7|192988.7|193106.9|192981.9|193113.7|192988.7|193099.5|192974.5|5
1726798440000|2024-09-20 02:14:00|193109.6|192984.6|193115.6|192990.6|193125.5|193000.5|193106.9|192981.9|9
1726798450000|2024-09-20 02:14:10|193116.8|192991.8|193115.9|192990.9|193118.9|192993.9|193115.9|192990.9|5
1726798460000|2024-09-20 02:14:20|193117.1|192992.1|193086.9|192961.9|193119.6|192994.6|193086.9|192961.9|14
1726798470000|2024-09-20 02:14:30|193088|192963|193103.8|192978.8|193104.6|192979.6|193088|192963|13
1726798480000|2024-09-20 02:14:40|193102.9|192977.9|193102|192977|193105.5|192980.5|193099.5|192974.5|19
1726798490000|2024-09-20 02:14:50|193104.2|192979.2|193102.5|192977.5|193104.9|192979.9|193098.8|192973.8|16
1726798500000|2024-09-20 02:15:00|193100.4|192975.4|193103.1|192978.1|193105.4|192980.4|193099.4|192974.4|15
1726798510000|2024-09-20 02:15:10|193102.6|192977.6|193101.7|192976.7|193105.9|192980.9|193100.6|192975.6|15
1726798520000|2024-09-20 02:15:20|193104.6|192979.6|193105|192980|193110.7|192985.7|193100.4|192975.4|15
1726798530000|2024-09-20 02:15:30|193106.8|192981.8|193110.6|192985.6|193110.6|192985.6|193104.3|192979.3|5
1726798540000|2024-09-20 02:15:40|193108.4|192983.4|193110.8|192985.8|193111|192986|193108.4|192983.4|5
1726798550000|2024-09-20 02:15:50|193105.3|192980.3|193105.7|192980.7|193107.8|192982.8|193103.8|192978.8|15
1726798560000|2024-09-20 02:16:00|193106.9|192981.9|193086.4|192961.4|193106.9|192981.9|193085.3|192960.3|15
1726798570000|2024-09-20 02:16:10|193087|192962|193090.2|192965.2|193092.5|192967.5|193087|192962|6
1726798580000|2024-09-20 02:16:20|193089.8|192964.8|193086.3|192961.3|193089.8|192964.8|193084.9|192959.9|5
1726798600000|2024-09-20 02:16:40|193084.3|192959.3|193084.3|192959.3|193084.3|192959.3|193084.3|192959.3|1
1726798620000|2024-09-20 02:17:00|193084.5|192959.5|193085.2|192960.2|193085.2|192960.2|193084.5|192959.5|2
1726798630000|2024-09-20 02:17:10|193087.3|192962.3|193087.9|192962.9|193089.7|192964.7|193086.6|192961.6|10
1726798640000|2024-09-20 02:17:20|193088.9|192963.9|193104.7|192979.7|193107.9|192982.9|193088.9|192963.9|8
1726798650000|2024-09-20 02:17:30|193107.8|192982.8|193107.4|192982.4|193107.8|192982.8|193104.7|192979.7|7
1726798660000|2024-09-20 02:17:40|193106.4|192981.4|193106|192981|193106.4|192981.4|193103.9|192978.9|3
1726798680000|2024-09-20 02:18:00|193107.6|192982.6|193101.5|192976.5|193107.7|192982.7|193097.1|192972.1|7
1726798690000|2024-09-20 02:18:10|193103.9|192978.9|193106.7|192981.7|193106.7|192981.7|193103.9|192978.9|2
1726798700000|2024-09-20 02:18:20|193109|192984|193107.3|192982.3|193117.5|192992.5|193104.6|192979.6|10
1726798710000|2024-09-20 02:18:30|193107.9|192982.9|193107.3|192982.3|193107.9|192982.9|193107.3|192982.3|2
1726798720000|2024-09-20 02:18:40|193107.9|192982.9|193113.6|192988.6|193113.6|192988.6|193106.4|192981.4|6
1726798740000|2024-09-20 02:19:00|193114|192989|193116|192991|193127.7|193002.7|193112.6|192987.6|8
1726798750000|2024-09-20 02:19:10|193117.2|192992.2|193115.1|192990.1|193117.2|192992.2|193114.3|192989.3|5
1726798760000|2024-09-20 02:19:20|193114.5|192989.5|193116.2|192991.2|193116.5|192991.5|193114.5|192989.5|4
1726798770000|2024-09-20 02:19:30|193115.6|192990.6|193117.8|192992.8|193120|192995|193115.6|192990.6|4
1726798790000|2024-09-20 02:19:50|193118|192993|193118.8|192993.8|193118.8|192993.8|193118|192993|2
1726798800000|2024-09-20 02:20:00|193127|193002|193141.1|193016.1|193149.4|193024.4|193127|193002|10
1726798810000|2024-09-20 02:20:10|193142|193017|193137.9|193012.9|193142|193017|193137.2|193012.2|5
1726798820000|2024-09-20 02:20:20|193137.2|193012.2|193138.6|193013.6|193138.6|193013.6|193133.8|193008.8|6
1726798830000|2024-09-20 02:20:30|193137.7|193012.7|193138.1|193013.1|193138.1|193013.1|193137.2|193012.2|3
1726798860000|2024-09-20 02:21:00|193140.2|193015.2|193146.5|193021.5|193146.5|193021.5|193140.2|193015.2|2
1726798880000|2024-09-20 02:21:20|193140.5|193015.5|193140.5|193015.5|193140.5|193015.5|193140.5|193015.5|1
1726798900000|2024-09-20 02:21:40|193140.1|193015.1|193141.2|193016.2|193141.2|193016.2|193140.1|193015.1|2
1726798910000|2024-09-20 02:21:50|193140.6|193015.6|193140.6|193015.6|193140.6|193015.6|193140.6|193015.6|1
1726798920000|2024-09-20 02:22:00|193143.6|193018.6|193143.6|193018.6|193143.6|193018.6|193143.6|193018.6|1
1726798930000|2024-09-20 02:22:10|193147.4|193022.4|193178|193053|193178|193053|193147.4|193022.4|5
1726798940000|2024-09-20 02:22:20|193180.1|193055.1|193178.3|193053.3|193180.1|193055.1|193176.1|193051.1|3
1726798960000|2024-09-20 02:22:40|193178.8|193053.8|193178.8|193053.8|193178.8|193053.8|193178.8|193053.8|1
1726798970000|2024-09-20 02:22:50|193185.2|193060.2|193185.2|193060.2|193185.2|193060.2|193185.2|193060.2|1
1726798990000|2024-09-20 02:23:10|193179.6|193054.6|193179.6|193054.6|193179.6|193054.6|193179.6|193054.6|1
1726799000000|2024-09-20 02:23:20|193177.1|193052.1|193178.6|193053.6|193178.6|193053.6|193177.1|193052.1|4
1726799010000|2024-09-20 02:23:30|193174.3|193049.3|193176.9|193051.9|193176.9|193051.9|193174.3|193049.3|5
1726799020000|2024-09-20 02:23:40|193176.4|193051.4|193176.9|193051.9|193176.9|193051.9|193176.4|193051.4|2
1726799040000|2024-09-20 02:24:00|193179|193054|193184.9|193059.9|193184.9|193059.9|193179|193054|2
1726799060000|2024-09-20 02:24:20|193178.9|193053.9|193178.9|193053.9|193178.9|193053.9|193178.9|193053.9|1
1726799100000|2024-09-20 02:25:00|193184.9|193059.9|193184.9|193059.9|193184.9|193059.9|193184.9|193059.9|1
1726799110000|2024-09-20 02:25:10|193176.2|193051.2|193174.3|193049.3|193176.2|193051.2|193174.3|193049.3|4
1726799120000|2024-09-20 02:25:20|193175.8|193050.8|193146.8|193021.8|193175.8|193050.8|193141.4|193016.4|8
1726799150000|2024-09-20 02:25:50|193148.3|193023.3|193146.8|193021.8|193150.1|193025.1|193146.8|193021.8|3
1726799170000|2024-09-20 02:26:10|193145.5|193020.5|193145.5|193020.5|193145.5|193020.5|193145.5|193020.5|1
1726799180000|2024-09-20 02:26:20|193146.9|193021.9|193146.9|193021.9|193146.9|193021.9|193146.9|193021.9|1
1726799200000|2024-09-20 02:26:40|193143|193018|193142.4|193017.4|193144.2|193019.2|193139.7|193014.7|7
1726799210000|2024-09-20 02:26:50|193140.8|193015.8|193143.6|193018.6|193145.7|193020.7|193138.6|193013.6|12
1726799220000|2024-09-20 02:27:00|193143|193018|193141.1|193016.1|193146.4|193021.4|193141.1|193016.1|11
1726799250000|2024-09-20 02:27:30|193140.1|193015.1|193141.7|193016.7|193144.3|193019.3|193136.5|193011.5|4
1726799260000|2024-09-20 02:27:40|193140|193015|193140|193015|193140|193015|193140|193015|1
1726799280000|2024-09-20 02:28:00|193137.2|193012.2|193112.5|192987.5|193137.2|193012.2|193112.5|192987.5|3
1726799310000|2024-09-20 02:28:30|193116.7|192991.7|193119.4|192994.4|193122.4|192997.4|193116.7|192991.7|6
1726799320000|2024-09-20 02:28:40|193117.9|192992.9|193117.9|192992.9|193117.9|192992.9|193113.6|192988.6|7
1726799330000|2024-09-20 02:28:50|193119|192994|193118.4|192993.4|193119|192994|193112.6|192987.6|8
1726799340000|2024-09-20 02:29:00|193120.7|192995.7|193122.4|192997.4|193122.9|192997.9|193120.7|192995.7|7
1726799350000|2024-09-20 02:29:10|193122.2|192997.2|193123.8|192998.8|193123.8|192998.8|193121.5|192996.5|4
1726799360000|2024-09-20 02:29:20|193122.5|192997.5|193116.1|192991.1|193122.5|192997.5|193116.1|192991.1|3
1726799370000|2024-09-20 02:29:30|193121.3|192996.3|193117.1|192992.1|193121.3|192996.3|193116.7|192991.7|6
1726799380000|2024-09-20 02:29:40|193117.5|192992.5|193116.4|192991.4|193120.9|192995.9|193115.5|192990.5|10
1726799390000|2024-09-20 02:29:50|193118.1|192993.1|193116.1|192991.1|193123.7|192998.7|193116.1|192991.1|8
1726799400000|2024-09-20 02:30:00|193116.3|192991.3|193116.1|192991.1|193119.6|192994.6|193115.3|192990.3|12
1726799410000|2024-09-20 02:30:10|193117.9|192992.9|193117.9|192992.9|193117.9|192992.9|193117.9|192992.9|1
1726799420000|2024-09-20 02:30:20|193116.9|192991.9|193115.5|192990.5|193117.4|192992.4|193114.2|192989.2|5
1726799430000|2024-09-20 02:30:30|193117.6|192992.6|193116.7|192991.7|193117.6|192992.6|193114.9|192989.9|5
1726799440000|2024-09-20 02:30:40|193114.6|192989.6|193114.6|192989.6|193114.6|192989.6|193114.6|192989.6|1
1726799450000|2024-09-20 02:30:50|193117.5|192992.5|193117.5|192992.5|193117.5|192992.5|193117.5|192992.5|1
1726799460000|2024-09-20 02:31:00|193114.1|192989.1|193117.6|192992.6|193117.6|192992.6|193114.1|192989.1|2
1726799470000|2024-09-20 02:31:10|193113.9|192988.9|193077.1|192952.1|193113.9|192988.9|193077.1|192952.1|6
1726799480000|2024-09-20 02:31:20|193077.7|192952.7|193091|192966|193094.5|192969.5|193076.7|192951.7|9
1726799490000|2024-09-20 02:31:30|193087|192962|193092.5|192967.5|193092.5|192967.5|193087|192962|14
1726799500000|2024-09-20 02:31:40|193091.8|192966.8|193093.7|192968.7|193093.7|192968.7|193087.6|192962.6|8
1726799510000|2024-09-20 02:31:50|193092.5|192967.5|193092.1|192967.1|193094.5|192969.5|193089.3|192964.3|12
1726799520000|2024-09-20 02:32:00|193095|192970|193093.5|192968.5|193095|192970|193088.2|192963.2|6
1726799530000|2024-09-20 02:32:10|193092.2|192967.2|193091.4|192966.4|193092.2|192967.2|193091.4|192966.4|4
1726799540000|2024-09-20 02:32:20|193090.2|192965.2|193092.6|192967.6|193093.9|192968.9|193088.8|192963.8|10
1726799550000|2024-09-20 02:32:30|193092.7|192967.7|193096.4|192971.4|193098.4|192973.4|193092.6|192967.6|9
1726799560000|2024-09-20 02:32:40|193094.9|192969.9|193097.8|192972.8|193097.8|192972.8|193093.6|192968.6|8
1726799570000|2024-09-20 02:32:50|193093.7|192968.7|193102.2|192977.2|193108.5|192983.5|193093.7|192968.7|6
1726799580000|2024-09-20 02:33:00|193099|192974|193102.1|192977.1|193103.5|192978.5|193097.6|192972.6|12
1726799590000|2024-09-20 02:33:10|193101.6|192976.6|193101.2|192976.2|193103.9|192978.9|193100.9|192975.9|9
1726799600000|2024-09-20 02:33:20|193103.4|192978.4|193104|192979|193104|192979|193101.5|192976.5|6
1726799610000|2024-09-20 02:33:30|193101.1|192976.1|193104|192979|193104|192979|193101.1|192976.1|3
1726799620000|2024-09-20 02:33:40|193101.3|192976.3|193085.4|192960.4|193101.3|192976.3|193080.9|192955.9|6
1726799650000|2024-09-20 02:34:10|193088.1|192963.1|193043.2|192918.2|193088.1|192963.1|193042.9|192917.9|6
1726799660000|2024-09-20 02:34:20|193043.7|192918.7|193048.2|192923.2|193048.2|192923.2|193043.3|192918.3|5
1726799670000|2024-09-20 02:34:30|193050.2|192925.2|193050|192925|193051.7|192926.7|193040.2|192915.2|10
1726799680000|2024-09-20 02:34:40|193067.2|192942.2|193061.7|192936.7|193067.2|192942.2|193060.9|192935.9|8
1726799690000|2024-09-20 02:34:50|193063.9|192938.9|193187.4|193062.4|193187.4|193062.4|193063.9|192938.9|3
1726799700000|2024-09-20 02:35:00|193191.3|193066.3|193212.6|193087.6|193212.6|193087.6|193191.3|193066.3|5
1726799710000|2024-09-20 02:35:10|193209.7|193084.7|193199.5|193074.5|193209.7|193084.7|193199.5|193074.5|2
1726799740000|2024-09-20 02:35:40|193195.5|193070.5|193195.8|193070.8|193196.7|193071.7|193195.5|193070.5|3
1726799750000|2024-09-20 02:35:50|193195.1|193070.1|193195.1|193070.1|193195.1|193070.1|193195.1|193070.1|1
1726799760000|2024-09-20 02:36:00|193189.8|193064.8|193161.1|193036.1|193189.8|193064.8|193153.4|193028.4|13
1726799770000|2024-09-20 02:36:10|193162.3|193037.3|193163.3|193038.3|193165.6|193040.6|193161.7|193036.7|7
1726799780000|2024-09-20 02:36:20|193164.6|193039.6|193159.7|193034.7|193164.6|193039.6|193159.7|193034.7|3
1726799790000|2024-09-20 02:36:30|193156.6|193031.6|193160.2|193035.2|193160.2|193035.2|193156.6|193031.6|2
1726799800000|2024-09-20 02:36:40|193162.2|193037.2|193159|193034|193166.1|193041.1|193157.4|193032.4|16
1726799810000|2024-09-20 02:36:50|193156.4|193031.4|193159.5|193034.5|193160.8|193035.8|193156.4|193031.4|14
1726799820000|2024-09-20 02:37:00|193160.1|193035.1|193159.9|193034.9|193160.7|193035.7|193156.9|193031.9|6
1726799830000|2024-09-20 02:37:10|193159.6|193034.6|193158.7|193033.7|193160.1|193035.1|193158.7|193033.7|6
1726799840000|2024-09-20 02:37:20|193155.9|193030.9|193156.2|193031.2|193156.2|193031.2|193152.3|193027.3|6
1726799870000|2024-09-20 02:37:50|193154.7|193029.7|193151.8|193026.8|193154.7|193029.7|193151.8|193026.8|2
1726799880000|2024-09-20 02:38:00|193155.4|193030.4|193156.4|193031.4|193156.4|193031.4|193153.2|193028.2|3
1726799910000|2024-09-20 02:38:30|193155.1|193030.1|193155.1|193030.1|193155.1|193030.1|193155.1|193030.1|1
1726799920000|2024-09-20 02:38:40|193149.6|193024.6|193121.7|192996.7|193149.6|193024.6|193118.5|192993.5|11
1726799930000|2024-09-20 02:38:50|193120.8|192995.8|193118.1|192993.1|193121.1|192996.1|193117.9|192992.9|4
1726799940000|2024-09-20 02:39:00|193121.3|192996.3|193121.3|192996.3|193121.3|192996.3|193121.3|192996.3|1
1726799950000|2024-09-20 02:39:10|193118.1|192993.1|193117.1|192992.1|193122|192997|193117.1|192992.1|4
1726799960000|2024-09-20 02:39:20|193122.3|192997.3|193122.1|192997.1|193122.3|192997.3|193116.9|192991.9|7
1726799970000|2024-09-20 02:39:30|193117.6|192992.6|193134.6|193009.6|193134.6|193009.6|193117.3|192992.3|10
1726799980000|2024-09-20 02:39:40|193132.1|193007.1|193130.8|193005.8|193132.1|193007.1|193130.8|193005.8|2
1726799990000|2024-09-20 02:39:50|193130.1|193005.1|193128.2|193003.2|193130.4|193005.4|193124.1|192999.1|14
1726800000000|2024-09-20 02:40:00|193129|193004|193126.9|193001.9|193129|193004|193123.7|192998.7|8
1726800010000|2024-09-20 02:40:10|193125|193000|193125|193000|193125|193000|193125|193000|1
1726800020000|2024-09-20 02:40:20|193124.8|192999.8|193121.8|192996.8|193124.8|192999.8|193119|192994|4
1726800030000|2024-09-20 02:40:30|193123.4|192998.4|193123.4|192998.4|193123.4|192998.4|193123.4|192998.4|1
1726800040000|2024-09-20 02:40:40|193122.8|192997.8|193122.7|192997.7|193122.9|192997.9|193122.7|192997.7|3
1726800050000|2024-09-20 02:40:50|193122.4|192997.4|193122.1|192997.1|193122.4|192997.4|193122.1|192997.1|2
1726800060000|2024-09-20 02:41:00|193116.6|192991.6|193116.6|192991.6|193116.6|192991.6|193116.6|192991.6|1
1726800090000|2024-09-20 02:41:30|193122.1|192997.1|193105.8|192980.8|193122.4|192997.4|193102.9|192977.9|9
1726800100000|2024-09-20 02:41:40|193105.7|192980.7|193106.7|192981.7|193107.4|192982.4|193105.6|192980.6|11
1726800110000|2024-09-20 02:41:50|193106.9|192981.9|193136.5|193011.5|193138.9|193013.9|193106.9|192981.9|14
1726800120000|2024-09-20 02:42:00|193137.5|193012.5|193135.9|193010.9|193138.3|193013.3|193132|193007|6
1726800130000|2024-09-20 02:42:10|193137|193012|193137.9|193012.9|193138.3|193013.3|193137|193012|8
1726800140000|2024-09-20 02:42:20|193138.1|193013.1|193160.1|193035.1|193170.2|193045.2|193134.1|193009.1|9
1726800150000|2024-09-20 02:42:30|193161.6|193036.6|193179.9|193054.9|193179.9|193054.9|193156.8|193031.8|6
1726800160000|2024-09-20 02:42:40|193179.7|193054.7|193179.7|193054.7|193179.7|193054.7|193173.2|193048.2|3
1726800170000|2024-09-20 02:42:50|193181.7|193056.7|193188.2|193063.2|193189.1|193064.1|193181.7|193056.7|4
1726800200000|2024-09-20 02:43:20|193192.1|193067.1|193192.1|193067.1|193192.1|193067.1|193192.1|193067.1|1
1726800210000|2024-09-20 02:43:30|193188.2|193063.2|193188.2|193063.2|193188.2|193063.2|193188.2|193063.2|1
1726800220000|2024-09-20 02:43:40|193193.4|193060.8|193193.4|193060.8|193193.4|193060.8|193193.4|193060.8|1
1726800260000|2024-09-20 02:44:20|193188.2|193063.2|193188.2|193063.2|193188.2|193063.2|193188.2|193063.2|1
1726800280000|2024-09-20 02:44:40|193180.7|193055.7|193180.7|193055.7|193180.7|193055.7|193180.7|193055.7|1
1726800300000|2024-09-20 02:45:00|193186.2|193061.2|193185|193060|193186.2|193061.2|193185|193060|2
1726800310000|2024-09-20 02:45:10|193189.3|193064.3|193189.3|193064.3|193189.3|193064.3|193189.3|193064.3|1
1726800330000|2024-09-20 02:45:30|193185.5|193060.5|193203|193078|193203|193078|193178.4|193053.4|5
1726800340000|2024-09-20 02:45:40|193202.2|193077.2|193201.3|193076.3|193202.2|193077.2|193201.3|193076.3|2
1726800350000|2024-09-20 02:45:50|193199.6|193074.6|193188.2|193063.2|193199.6|193074.6|193188.2|193063.2|4
1726800360000|2024-09-20 02:46:00|193186.7|193061.7|193190.4|193065.4|193191.4|193066.4|193186.7|193061.7|3
1726800380000|2024-09-20 02:46:20|193188.3|193063.3|193188.3|193063.3|193188.3|193063.3|193188.3|193063.3|1
1726800390000|2024-09-20 02:46:30|193186.6|193061.6|193181.8|193056.8|193186.6|193061.6|193181.8|193056.8|2
1726800420000|2024-09-20 02:47:00|193188.3|193063.3|193229.5|193104.5|193232.8|193107.8|193185.6|193060.6|8
1726800430000|2024-09-20 02:47:10|193229.7|193104.7|193182.6|193057.6|193229.8|193104.8|193182.6|193057.6|11
1726800440000|2024-09-20 02:47:20|193177.7|193052.7|193176.6|193051.6|193177.7|193052.7|193176.6|193051.6|2
1726800450000|2024-09-20 02:47:30|193182.7|193057.7|193227.1|193102.1|193227.7|193102.7|193182.7|193057.7|8
1726800460000|2024-09-20 02:47:40|193226.8|193101.8|193206.3|193081.3|193226.8|193101.8|193206.3|193081.3|16
1726800470000|2024-09-20 02:47:50|193202.5|193077.5|193206.3|193081.3|193206.3|193081.3|193202.5|193077.5|2
1726800480000|2024-09-20 02:48:00|193208.5|193083.5|193207.9|193082.9|193208.5|193083.5|193204.2|193079.2|4
1726800490000|2024-09-20 02:48:10|193204|193079|193202.2|193077.2|193205|193080|193198.1|193073.1|5
1726800500000|2024-09-20 02:48:20|193203.9|193078.9|193208.8|193083.8|193208.8|193083.8|193203.9|193078.9|3
1726800510000|2024-09-20 02:48:30|193201.6|193076.6|193200.5|193075.5|193201.6|193076.6|193200.5|193075.5|2
1726800520000|2024-09-20 02:48:40|193192.1|193067.1|193192.1|193067.1|193192.1|193067.1|193192.1|193067.1|1
1726800530000|2024-09-20 02:48:50|193188.5|193063.5|193188.5|193063.5|193188.5|193063.5|193188.5|193063.5|1
1726800540000|2024-09-20 02:49:00|193192.4|193067.4|193192.4|193067.4|193192.4|193067.4|193192.4|193067.4|1
1726800550000|2024-09-20 02:49:10|193188.5|193063.5|193191.3|193066.3|193192.1|193067.1|193188.5|193063.5|7
1726800560000|2024-09-20 02:49:20|193191.4|193066.4|193187.7|193062.7|193191.4|193066.4|193187.7|193062.7|2
1726800570000|2024-09-20 02:49:30|193184.8|193059.8|193184.8|193059.8|193184.8|193059.8|193184.8|193059.8|1
1726800580000|2024-09-20 02:49:40|193163.2|193038.2|193168|193043|193168.4|193043.4|193163.2|193038.2|11
1726800590000|2024-09-20 02:49:50|193165.4|193040.4|193165.1|193040.1|193168.3|193043.3|193165.1|193040.1|6
1726800600000|2024-09-20 02:50:00|193172.3|193044.7|193167.3|193042.3|193172.3|193044.7|193166|193041|4
1726800620000|2024-09-20 02:50:20|193168.7|193043.7|193168.5|193043.5|193170|193045|193168.3|193043.3|4
1726800630000|2024-09-20 02:50:30|193173.5|193048.5|193172.2|193047.2|193173.5|193048.5|193172.2|193047.2|2
1726800640000|2024-09-20 02:50:40|193176.4|193051.4|193174.1|193049.1|193176.4|193051.4|193174.1|193049.1|2
1726800650000|2024-09-20 02:50:50|193168.6|193043.6|193168.6|193043.6|193168.6|193043.6|193168.6|193043.6|1
1726800660000|2024-09-20 02:51:00|193167.6|193042.6|193164.2|193039.2|193167.6|193042.6|193164.2|193039.2|2
1726800670000|2024-09-20 02:51:10|193160.3|193035.3|193160.3|193035.3|193160.3|193035.3|193160.3|193035.3|1
1726800680000|2024-09-20 02:51:20|193152.9|193027.9|193159.9|193034.9|193159.9|193034.9|193152.9|193027.9|2
1726800700000|2024-09-20 02:51:40|193168.1|193043.1|193171.7|193046.7|193177.6|193052.6|193168.1|193043.1|10
1726800710000|2024-09-20 02:51:50|193173.7|193048.7|193177.8|193052.8|193178.1|193053.1|193171.5|193046.5|7
1726800720000|2024-09-20 02:52:00|193176.4|193051.4|193107.7|192982.7|193181.3|193056.3|193100|192975|15
1726800730000|2024-09-20 02:52:10|193110.7|192985.7|193132.6|193007.6|193168.6|193043.6|193110.7|192985.7|30
1726800740000|2024-09-20 02:52:20|193136.3|193011.3|193134.7|193006|193137.4|193020.7|193115.8|193002.5|15
1726800750000|2024-09-20 02:52:30|193134.9|193003.9|193188.4|193078.3|193223.9|193115.3|193113.6|192994.4|22
1726800760000|2024-09-20 02:52:40|193189.3|193079.5|193212.1|193077.9|193235.7|193108.1|193189.3|193071.4|10
1726800770000|2024-09-20 02:52:50|193211.6|193077.8|193229.2|193071.1|193229.2|193077.8|193211.5|193059.5|13
1726800780000|2024-09-20 02:53:00|193227.2|193075.3|193237.5|193089.4|193237.6|193089.4|193227.2|193068.6|11
1726800790000|2024-09-20 02:53:10|193238.6|193090.4|193226.5|193067.8|193273.6|193128.7|193222.8|193062.8|17
1726800800000|2024-09-20 02:53:20|193225.7|193067.3|193194.9|193053.3|193226.8|193067.8|193158.2|193020.2|19
1726800810000|2024-09-20 02:53:30|193173.2|193040.3|193159.6|193022.4|193196.4|193054.5|193159.6|193022.4|21
1726800820000|2024-09-20 02:53:40|193162.3|193015.4|193148.2|193040.9|193167.6|193040.9|193146|193015.4|22
1726800830000|2024-09-20 02:53:50|193177.3|193036.7|193157.8|193022.8|193177.3|193039.3|193157.8|193022.8|10
1726800840000|2024-09-20 02:54:00|193162.7|193016.2|193122.6|192981.9|193162.7|193016.2|193098.3|192957.5|19
1726800850000|2024-09-20 02:54:10|193124.1|192984.8|193134.2|193000.7|193150.2|193011.6|193122.6|192980.3|15
1726800860000|2024-09-20 02:54:20|193121.3|193020.5|193131.5|193031.2|193135.1|193031.2|193121.1|193019.4|8
1726800870000|2024-09-20 02:54:30|193134.5|193030|193150.1|193009.8|193158.3|193031|193122.1|193009.8|13
1726800880000|2024-09-20 02:54:40|193151.3|193020.2|193160.6|193022.7|193160.6|193024.4|193151.3|193020.2|13
1726800890000|2024-09-20 02:54:50|193144.1|193022.6|193137.5|193003|193163.7|193039|193137.5|193003|21
1726800900000|2024-09-20 02:55:00|193143.8|193005.7|193163.5|193015.4|193163.5|193022.2|193132.4|192997.5|26
1726800910000|2024-09-20 02:55:10|193159|193013.5|193178.6|193051.9|193186.7|193052.2|193159|193013.5|17
1726800920000|2024-09-20 02:55:20|193179.1|193052.4|193161.6|193034.3|193195.6|193052.4|193152.9|193004.1|13
1726800930000|2024-09-20 02:55:30|193157.8|193010.8|193142.5|193030|193157.8|193030.3|193142.5|193008|21
1726800940000|2024-09-20 02:55:40|193140.5|193040.1|193158.2|193033.2|193161.6|193040.1|193140.5|193032.5|9
1726800950000|2024-09-20 02:55:50|193157.1|193029.4|193181.8|193048.7|193194.9|193050.9|193157.1|193029.4|11
1726800960000|2024-09-20 02:56:00|193179.8|193049.7|193160.6|193028.2|193179.8|193049.7|193160.6|193028.2|15
1726800970000|2024-09-20 02:56:10|193151.9|193045.8|193153.9|193048.2|193154.3|193049.4|193151.9|193045.8|5
1726800980000|2024-09-20 02:56:20|193173.4|193058.3|193193.8|193056.1|193203.1|193086.9|193166.3|193056.1|14
1726800990000|2024-09-20 02:56:30|193197|193063.5|193194.3|193078.1|193199.3|193084.3|193194.3|193056.1|14
1726801000000|2024-09-20 02:56:40|193192.3|193077.7|193223.4|193082.3|193223.5|193085.5|193191.2|193074.8|12
1726801010000|2024-09-20 02:56:50|193208.5|193079.3|193183.4|193056.3|193208.5|193079.3|193181.2|193051.1|9
1726801020000|2024-09-20 02:57:00|193183|193056.2|193177.6|193076.9|193183.9|193077.3|193177.6|193056.2|3
1726801030000|2024-09-20 02:57:10|193219|192992|193231.4|193105.3|193240.1|193112.2|193177.4|192992|14
1726801040000|2024-09-20 02:57:20|193232|193101.8|193220.4|193120.5|193232|193120.5|193220.4|193101.8|4
1726801050000|2024-09-20 02:57:30|193238.2|193117.1|193268.3|193151.6|193268.3|193151.6|193228|193101.4|10
1726801060000|2024-09-20 02:57:40|193266|193134.1|193254.6|193134.7|193268.3|193136.2|193254|193123.3|9
1726801070000|2024-09-20 02:57:50|193264|193146.4|193316|193098|193316|193146.4|193246.2|193098|4
1726801080000|2024-09-20 02:58:00|193246.3|193146.5|193277.4|193144.4|193283.5|193152.3|193246.3|193141.5|7
1726801090000|2024-09-20 02:58:10|193280|193148.3|193274|193157|193280|193157|193274|193144.4|4
1726801100000|2024-09-20 02:58:20|193290.6|193150|193232.3|193119.9|193290.6|193150|193228|193105.8|13
1726801110000|2024-09-20 02:58:30|193230.9|193126|193229.8|193122.5|193234.7|193126|193229.8|193122.5|6
1726801120000|2024-09-20 02:58:40|193226|193122.8|193218.9|193119.2|193226|193122.8|193218.9|193119.2|5
1726801130000|2024-09-20 02:58:50|193217.3|193118|193226.4|193118.9|193226.9|193121.6|193217.3|193115.6|7
1726801140000|2024-09-20 02:59:00|193224.9|193114.3|193203.4|193085|193224.9|193114.3|193197.1|193076.5|26
1726801150000|2024-09-20 02:59:10|193204.4|193084.4|193211.7|193099.5|193212.5|193100.6|193202.2|193082.2|23
1726801160000|2024-09-20 02:59:20|193215.3|193098.4|193195.2|193095.3|193215.3|193099.5|193195.2|193093.2|6
1726801170000|2024-09-20 02:59:30|193212.8|193084.1|193208.1|193089.2|193213.6|193089.7|193202.6|193082.2|10
1726801180000|2024-09-20 02:59:40|193205.8|193087.2|193190.9|193080.5|193205.8|193087.2|193148.5|193041.3|19
1726801190000|2024-09-20 02:59:50|193197.3|193076|193193.1|193072.7|193199.2|193077.8|193192.9|193071.8|10
1726801200000|2024-09-20 03:00:00|193188.3|193082.7|193197.9|193075.9|193205.4|193084.9|193182.9|193072.8|21
1726801210000|2024-09-20 03:00:10|193192.5|193073.2|193231.9|193122.9|193231.9|193123.4|193159.3|193044.2|18
1726801220000|2024-09-20 03:00:20|193232.5|193124.1|193232.6|193123.1|193232.8|193124.1|193232.5|193123.1|3
1726801230000|2024-09-20 03:00:30|193226|193121.4|193219.5|193120.6|193283|193121.4|193219.5|193058|5
1726801240000|2024-09-20 03:00:40|193232.6|193107.6|193236|193111|193237.5|193112.5|193232.6|193107.6|5
1726801250000|2024-09-20 03:00:50|193231.3|193106.3|193209|193084|193231.3|193106.3|193190.6|193065.6|10
1726801260000|2024-09-20 03:01:00|193203.6|193078.6|193194|193069|193206.9|193081.9|193163.7|193038.7|18
1726801270000|2024-09-20 03:01:10|193193.6|193068.6|193190.7|193065.7|193193.6|193068.6|193190.7|193065.7|2
1726801280000|2024-09-20 03:01:20|193193.5|193068.5|193189.9|193064.9|193193.6|193068.6|193184.3|193059.3|9
1726801290000|2024-09-20 03:01:30|193189.5|193064.5|193189.9|193064.9|193189.9|193064.9|193189.5|193064.5|4
1726801310000|2024-09-20 03:01:50|193188.5|193063.5|193185.7|193060.7|193188.5|193063.5|193185.7|193060.7|4
1726801320000|2024-09-20 03:02:00|193183.8|193058.8|193169.1|193044.1|193183.8|193058.8|193164.5|193039.5|8
1726801330000|2024-09-20 03:02:10|193166.9|193041.9|193165.9|193040.9|193166.9|193041.9|193165.9|193040.9|5
1726801340000|2024-09-20 03:02:20|193166.9|193041.9|193159.8|193034.8|193166.9|193041.9|193158.7|193033.7|8
1726801350000|2024-09-20 03:02:30|193165.4|193040.4|193167.3|193042.3|193167.3|193042.3|193161.9|193036.9|8
1726801360000|2024-09-20 03:02:40|193166.1|193041.1|193131.7|193006.7|193166.1|193041.1|193124.5|192999.5|13
1726801370000|2024-09-20 03:02:50|193136.7|193011.7|193117.3|192992.3|193136.7|193011.7|193112.5|192987.5|16
1726801380000|2024-09-20 03:03:00|193116.7|192991.7|193125.4|193000.4|193127.5|193002.5|193116.7|192991.7|12
1726801390000|2024-09-20 03:03:10|193124.1|192999.1|193141.9|193016.9|193143.4|193018.4|193123.1|192998.1|15
1726801400000|2024-09-20 03:03:20|193140.7|193015.7|193125.6|193000.6|193140.7|193015.7|193116.6|192991.6|10
1726801410000|2024-09-20 03:03:30|193123.9|192998.9|193111.7|192986.7|193124.7|192999.7|193111.7|192986.7|7
1726801420000|2024-09-20 03:03:40|193110.5|192985.5|193115|192990|193115|192990|193110.5|192985.5|3
1726801430000|2024-09-20 03:03:50|193116.1|192991.1|193125.2|193000.2|193135.7|193010.7|193101|192976|13
1726801440000|2024-09-20 03:04:00|193125.9|193000.9|193122.1|192997.1|193125.9|193000.9|193122.1|192997.1|8
1726801450000|2024-09-20 03:04:10|193122.7|192997.7|193154.2|193029.2|193172.6|193047.6|193122.7|192997.7|17
1726801460000|2024-09-20 03:04:20|193151.4|193026.4|193145.8|193020.8|193164.4|193039.4|193145.8|193020.8|23
1726801470000|2024-09-20 03:04:30|193148.4|193023.4|193137.3|193012.3|193149|193024|193132.8|193007.8|21
1726801480000|2024-09-20 03:04:40|193133.1|193008.1|193142.5|193017.5|193142.7|193017.7|193123.7|192998.7|15
1726801490000|2024-09-20 03:04:50|193139.6|193014.6|193142.5|193017.5|193142.6|193017.6|193139.6|193014.6|3
1726801510000|2024-09-20 03:05:10|193141.4|193016.4|193141.4|193016.4|193141.4|193016.4|193141.4|193016.4|1
1726801520000|2024-09-20 03:05:20|193134.5|193009.5|193134.5|193009.5|193134.5|193009.5|193134.5|193009.5|1
1726801530000|2024-09-20 03:05:30|193134.7|193009.7|193134.5|193009.5|193134.7|193009.7|193134.5|193009.5|2
1726801540000|2024-09-20 03:05:40|193134.4|193009.4|193169.1|193044.1|193169.1|193044.1|193134.4|193009.4|5
1726801550000|2024-09-20 03:05:50|193167.8|193042.8|193174.5|193049.5|193174.5|193049.5|193151.8|193026.8|17
1726801560000|2024-09-20 03:06:00|193173.8|193048.8|193173.8|193048.8|193173.8|193048.8|193173.8|193048.8|1
1726801570000|2024-09-20 03:06:10|193173.9|193048.9|193193.2|193068.2|193193.2|193068.2|193173.9|193048.9|4
1726801580000|2024-09-20 03:06:20|193193.4|193068.4|193197.8|193072.8|193205.4|193080.4|193190.6|193065.6|13
1726801590000|2024-09-20 03:06:30|193200|193075|193199|193074|193207.3|193082.3|193191.9|193066.9|7
1726801600000|2024-09-20 03:06:40|193204.7|193079.7|193243.8|193118.8|193257.4|193132.4|193204.7|193079.7|25
1726801610000|2024-09-20 03:06:50|193242.5|193117.5|193275.8|193150.8|193275.8|193150.8|193240.5|193115.5|21
1726801620000|2024-09-20 03:07:00|193271.3|193146.3|193294.3|193169.3|193306.8|193181.8|193267.5|193142.5|21
1726801630000|2024-09-20 03:07:10|193295.1|193170.1|193262.7|193137.7|193300|193175|193259.1|193134.1|9
1726801640000|2024-09-20 03:07:20|193259.3|193134.3|193262.7|193137.7|193262.7|193137.7|193259.3|193134.3|2
1726801660000|2024-09-20 03:07:40|193262.4|193137.4|193222.4|193097.4|193262.4|193137.4|193222.4|193097.4|10
1726801670000|2024-09-20 03:07:50|193221.4|193096.4|193222.6|193097.6|193233.7|193108.7|193221.4|193096.4|13
1726801680000|2024-09-20 03:08:00|193234.8|193101.1|193234.4|193101.1|193234.8|193101.1|193225.2|193100.2|6
1726801690000|2024-09-20 03:08:10|193225.2|193100.2|193222.7|193088.7|193235.2|193101.1|193222.7|193088.7|6
1726801700000|2024-09-20 03:08:20|193223.1|193098.1|193223.1|193098.1|193223.1|193098.1|193223.1|193098.1|1
1726801710000|2024-09-20 03:08:30|193223|193098|193188.6|193063.6|193223|193098|193164|193032.5|12
1726801720000|2024-09-20 03:08:40|193187.3|193054.9|193191.2|193056.2|193196.3|193059.2|193187.3|193052.5|15
1726801730000|2024-09-20 03:08:50|193191.7|193056.7|193189.1|193054.5|193191.7|193056.7|193185.9|193053.9|10
1726801740000|2024-09-20 03:09:00|193186.3|193054.1|193184|193059|193189.2|193059.1|193181.3|193053.9|19
1726801750000|2024-09-20 03:09:10|193183.9|193058.9|193174.6|193049.6|193184|193059|193174.6|193049.6|11
1726801760000|2024-09-20 03:09:20|193174.8|193049.8|193175.8|193050.8|193179|193054|193174.6|193049.6|8
1726801770000|2024-09-20 03:09:30|193174.5|193049.5|193184.5|193051.7|193188.6|193052.1|193174.5|193049.5|9
1726801780000|2024-09-20 03:09:40|193185.9|193055.5|193190.2|193060.9|193190.2|193060.9|193185.8|193055.5|7
1726801790000|2024-09-20 03:09:50|193192.6|193063.2|193191.2|193056.3|193204.7|193069.5|193184.6|193051|15
1726801800000|2024-09-20 03:10:00|193189.7|193056.2|193179.3|193048.5|193189.7|193057.2|193166.4|193041.4|11
1726801810000|2024-09-20 03:10:10|193182.2|193057.2|193183|193058|193183|193058|193181|193048.5|4
1726801820000|2024-09-20 03:10:20|193181|193048.5|193178.1|193048|193183|193058|193178.1|193048|8
1726801830000|2024-09-20 03:10:30|193179|193045.7|193164.8|193032.3|193179|193050.3|193159.8|193032.3|14
1726801840000|2024-09-20 03:10:40|193166.1|193033.5|193159.2|193034.2|193170.4|193036.8|193158|193032.5|9
1726801850000|2024-09-20 03:10:50|193162.3|193037.3|193158|193033|193175.2|193043.1|193158|193033|15
1726801860000|2024-09-20 03:11:00|193160.8|193035.8|193181.2|193047.6|193181.2|193047.6|193158.5|193031.9|17
1726801870000|2024-09-20 03:11:10|193180.1|193046.8|193180.1|193046.8|193180.1|193046.8|193180.1|193046.8|1
1726801880000|2024-09-20 03:11:20|193179.5|193046.7|193179.5|193046.7|193179.5|193046.7|193179.5|193046.7|1
1726801890000|2024-09-20 03:11:30|193179.3|193050.6|193175.6|193050.6|193179.3|193050.6|193175.6|193050.6|2
1726801900000|2024-09-20 03:11:40|193173.9|193048.9|193169.1|193044.1|193173.9|193048.9|193158|193033|9
1726801910000|2024-09-20 03:11:50|193172.2|193047.2|193189.3|193056.2|193219.6|193080|193172.2|193047.2|11
1726801920000|2024-09-20 03:12:00|193186.9|193057.7|193182|193051.3|193186.9|193057.7|193182|193051.3|2
1726801930000|2024-09-20 03:12:10|193185.9|193051.4|193185.2|193053|193208.2|193071.2|193185.2|193051.4|5
1726801940000|2024-09-20 03:12:20|193178|193054.5|193169.3|193041|193180.9|193054.5|193165.7|193034.3|13
1726801950000|2024-09-20 03:12:30|193170.5|193042.2|193170.4|193042.1|193170.9|193042.6|193170.4|193042.1|3
1726801960000|2024-09-20 03:12:40|193173.2|193036.8|193177.2|193048.5|193177.2|193048.5|193169.7|193036.6|6
1726801970000|2024-09-20 03:12:50|193177|193046.9|193177.7|193047.8|193182|193053.6|193176|193043.6|8
1726801980000|2024-09-20 03:13:00|193176|193046|193175.4|193045.6|193178.4|193046|193175.4|193043.6|5
1726801990000|2024-09-20 03:13:10|193177.9|193043.3|193169.7|193044.7|193178.9|193046.4|193169.7|193042.8|11
1726802000000|2024-09-20 03:13:20|193170.2|193045.2|193163.8|193033.1|193170.2|193045.2|193163.8|193033.1|8
1726802010000|2024-09-20 03:13:30|193167.7|193039|193170.2|193041.2|193172.3|193041.2|193167.6|193037.6|7
1726802020000|2024-09-20 03:13:40|193169.8|193040|193136.1|193003.3|193169.8|193040|193135.8|192999|12
1726802030000|2024-09-20 03:13:50|193136.3|193002.8|193104.2|192965.3|193136.3|193002.8|193099.7|192962.4|12
1726802040000|2024-09-20 03:14:00|193099.9|192967.8|193101.6|192967.9|193104.3|192967.9|193099.9|192965|7
1726802050000|2024-09-20 03:14:10|193103.8|192993.8|193110.4|192965.9|193127.2|192993.8|193103.8|192961.9|8
1726802060000|2024-09-20 03:14:20||192968.7||192968.7||192968.7||192968.7|1
1726802070000|2024-09-20 03:14:30|193112.5|192970.7|193112.5|192970.7|193112.5|192970.7|193112.5|192970.7|1
1726802080000|2024-09-20 03:14:40|193105.4|192980.4|193100.9|192969.8|193105.4|192980.4|193100.9|192969.8|3
1726802090000|2024-09-20 03:14:50|193101.7|192975.1|193101.7|192975.1|193101.7|192975.1|193101.7|192975.1|2
1726802100000|2024-09-20 03:15:00|193098.5|192973.4|193098.5|192973.4|193098.5|192973.4|193098.5|192973.4|1
1726802110000|2024-09-20 03:15:10|193093.1|192968.1|193101|192967.3|193101.8|192970|193093.1|192961.3|10
1726802120000|2024-09-20 03:15:20|193102|192968.3|193102|192968.3|193102|192968.3|193102|192968.3|1
1726802130000|2024-09-20 03:15:30|193101.1|192965.6|193099.8|192966.2|193101.1|192966.3|193097.1|192963.9|8
1726802140000|2024-09-20 03:15:40|193098.8|192965.2|193093.2|192968.2|193098.8|192969.6|193093.2|192965.2|4
1726802150000|2024-09-20 03:15:50|193095|192970|193097.7|192972.7|193097.7|192972.7|193095|192970|2
1726802160000|2024-09-20 03:16:00|193101.8|192967.4|193101.6|192967|193101.8|192967.4|193101.6|192967|2
1726802190000|2024-09-20 03:16:30|193099.1|192966|193098.3|192973.3|193099.1|192973.3|193095|192966|3
1726802220000|2024-09-20 03:17:00|193102.7|192970.3|193103.3|192969.4|193103.3|192970.3|193101|192969.2|4
1726802230000|2024-09-20 03:17:10|193102.7|192968.8|193102.7|192968.8|193102.7|192968.8|193102.7|192968.8|1
1726802240000|2024-09-20 03:17:20|193100.9|192966.8|193100.9|192966.8|193100.9|192966.8|193090.4|192965.4|4
1726802250000|2024-09-20 03:17:30|193095|192970|193075.5|192937.2|193096.4|192971.4|193075.5|192937.2|4
1726802260000|2024-09-20 03:17:40|193071.3|192932.9|193071.3|192932.9|193071.3|192932.9|193071.3|192932.9|1
1726802270000|2024-09-20 03:17:50|193068.9|192930.5|193048.3|192913|193068.9|192930.5|193048.3|192913|2
1726802280000|2024-09-20 03:18:00|193051.6|192916.2|193063.6|192927.5|193063.6|192927.5|193051.6|192916.2|6
1726802290000|2024-09-20 03:18:10|193067.6|192931.5|193067.8|192932.3|193067.8|192932.3|193067.6|192931.5|2
1726802300000|2024-09-20 03:18:20|193069.1|192933.3|193069.1|192933.3|193069.1|192933.3|193069.1|192933.3|1
1726802310000|2024-09-20 03:18:30|193067.2|192934.7|193067.2|192934.7|193067.2|192934.7|193067.2|192934.7|1
1726802320000|2024-09-20 03:18:40|193061|192936|193062.5|192928.9|193062.5|192936|193054.7|192922.1|9
1726802330000|2024-09-20 03:18:50|193060.6|192925.5|193067.7|192933.4|193067.7|192933.4|193050.1|192918|9
1726802340000|2024-09-20 03:19:00||192931.4||192931.4||192931.4||192931.4|1
1726802350000|2024-09-20 03:19:10|193068.4|192932.3|193068.4|192932.3|193068.4|192932.3|193068.4|192932.3|1
1726802360000|2024-09-20 03:19:20|193061.4|192936.4|193061.4|192936.4|193061.4|192936.4|193061.4|192936.4|1
1726802370000|2024-09-20 03:19:30|193060.6|192935.6|193106.3|192968.7|193106.3|192968.7|193060.6|192935.6|4
1726802380000|2024-09-20 03:19:40||192978||192968.7||192978||192968.7|2
1726802400000|2024-09-20 03:20:00|193099.2|192974.2|193097.6|192972.6|193099.2|192974.2|193097.6|192972.6|2
1726802420000|2024-09-20 03:20:20|193103.9|192971.2|193103.9|192971.2|193103.9|192971.2|193103.9|192971.2|1
1726802440000|2024-09-20 03:20:40|193117.2|192969.4|193117.9|192978.2|193138.3|192996.3|193117.2|192969.4|6
1726802450000|2024-09-20 03:20:50|193117.1|192975|193117.1|192974|193117.1|192975|193117.1|192974|2
1726802460000|2024-09-20 03:21:00|193121.5|192974.2|193119.6|192984.3|193121.6|192984.3|193119.6|192974.2|4
1726802470000|2024-09-20 03:21:10|193119.5|192983.1|193112.9|192987.9|193119.9|192989.5|193112.9|192981.4|14
1726802480000|2024-09-20 03:21:20|193113.7|192988.7|193107.3|192970.2|193113.7|192988.7|193106.2|192960.6|23
1726802490000|2024-09-20 03:21:30|193110.6|192971|193105.8|192970|193110.6|192971|193105.8|192964.8|3
1726802500000|2024-09-20 03:21:40|193105.4|192968.1|193099.4|192964.4|193108.9|192971.1|193099.4|192963.8|6
1726802510000|2024-09-20 03:21:50|193095.6|192959.8|193087.7|192953.4|193095.6|192959.8|193087.2|192951.7|10
1726802520000|2024-09-20 03:22:00|193086.3|192952.4|193090|192955.4|193093.5|192959.4|193084.2|192950.5|12
1726802530000|2024-09-20 03:22:10|193089.1|192955.3|193089.7|192957.8|193093.5|192959.9|193089.1|192952.9|10
1726802540000|2024-09-20 03:22:20|193087.5|192962.5|193103.3|192970.5|193103.5|192970.5|193087.4|192962.4|22
1726802550000|2024-09-20 03:22:30|193100.2|192966.5|193090.9|192958.6|193100.2|192966.5|193087.3|192955.7|9
1726802560000|2024-09-20 03:22:40|193091.2|192958.7|193090.5|192958.7|193091.3|192958.7|193090|192957.6|6
1726802570000|2024-09-20 03:22:50|193091.3|192958.8|193094.7|192957.6|193104.6|192972.5|193091.3|192957.6|9
1726802580000|2024-09-20 03:23:00|193093.3|192959.9|193093.3|192960.1|193095.1|192962.6|193093.3|192959.9|4
1726802590000|2024-09-20 03:23:10|193093.2|192962.7|193110.3|192977.1|193110.7|192982.3|193093.2|192962.7|8
1726802600000|2024-09-20 03:23:20|193118|192979.9|193118|192985.2|193118|192985.2|193118|192977.1|5
1726802610000|2024-09-20 03:23:30|193117.1|192984.3|193115.4|192982.3|193117.1|192984.3|193115.4|192982.3|5
1726802620000|2024-09-20 03:23:40|193109.9|192984.9|193109.3|192984.3|193109.9|192984.9|193109.3|192984.3|3
1726802630000|2024-09-20 03:23:50|193108.2|192983.2|193108.8|192983.8|193108.9|192983.9|193108.2|192983.2|3
1726802640000|2024-09-20 03:24:00|193108|192983|193114.6|192981.7|193114.6|192983.8|193108|192981.7|3
1726802650000|2024-09-20 03:24:10|193114|192981.6|193116|192983.5|193127.4|192995.8|193114|192981.6|18
1726802660000|2024-09-20 03:24:20|193115.3|192982.2|193115.7|192982.2|193116.6|192982.5|193115.3|192982.2|3
1726802670000|2024-09-20 03:24:30|193115.8|192982.4|193109.5|192984.5|193119.3|192984.5|193109.5|192982.1|4
1726802680000|2024-09-20 03:24:40|193109.2|192984.2|193127.7|193002.7|193130.6|193005.6|193109.2|192984.2|7
1726802690000|2024-09-20 03:24:50|193127.2|193002.2|193150.9|193016.5|193161.4|193026|193127.2|193002.2|8
1726802700000|2024-09-20 03:25:00|193159.3|193018.4|193167.1|193032.7|193178.5|193041.1|193159.3|193018.4|9
1726802710000|2024-09-20 03:25:10|193164.7|193034.1|193146.2|193015.2|193164.7|193034.1|193146.2|193015.2|6
1726802720000|2024-09-20 03:25:20|193146|193014.6|193146|193014.6|193146|193014.6|193146|193014.6|1
1726802730000|2024-09-20 03:25:30|193148.3|193025.4|193170|193041.2|193170|193041.2|193148.3|193025.4|11
1726802740000|2024-09-20 03:25:40|193173.5|193042.1|193173|193041.4|193173.5|193042.1|193172.8|193040.2|4
1726802750000|2024-09-20 03:25:50|193173.9|193042.2|193171.2|193041.7|193181.5|193048.8|193171|193039.7|9
1726802760000|2024-09-20 03:26:00|193170.9|193041.8|193171|193041.4|193171|193041.8|193170.9|193040.6|3
1726802770000|2024-09-20 03:26:10|193175|193045|193172.3|193041.7|193176.2|193047.1|193172.3|193041.7|4
1726802780000|2024-09-20 03:26:20|193172.7|193040.9|193169.6|193044.6|193172.7|193044.6|193168.9|193040.9|3
1726802790000|2024-09-20 03:26:30|193169.5|193044.5|193169.5|193044.5|193169.5|193044.5|193169.5|193044.5|1
1726802800000|2024-09-20 03:26:40|193168.4|193043.4|193134.8|192998.8|193168.4|193043.4|193134.8|192998.5|6
1726802810000|2024-09-20 03:26:50|193138.6|193002.7|193153.4|193017.7|193160.4|193030.2|193138.6|193002.7|10
1726802820000|2024-09-20 03:27:00|193158.7|193015|193143.5|193002.2|193158.7|193024.6|193143.5|192997|12
1726802830000|2024-09-20 03:27:10|193141.1|193001.5|193133.1|192998.7|193141.1|193001.5|193133.1|192998|3
1726802840000|2024-09-20 03:27:20|193133|192998.6|193141|193002.7|193142.7|193008.1|193131.6|192998.5|9
1726802850000|2024-09-20 03:27:30|193142.1|193004.8|193142.1|193004.8|193142.1|193004.8|193142.1|193004.8|1
1726802870000|2024-09-20 03:27:50|193134.9|193009.9|193133.1|193008.1|193134.9|193009.9|193133.1|193008.1|2
1726802890000|2024-09-20 03:28:10|193134.9|193009.9|193142.6|193005.4|193142.6|193009.9|193134.9|193005|3
1726802910000|2024-09-20 03:28:30||193007.4||193007.4||193007.4||193007.4|1
1726802920000|2024-09-20 03:28:40|193143.2|193007.7|193144.2|193003.4|193170.5|193039.1|193142.6|192997|13
1726802930000|2024-09-20 03:28:50|193147.3|193003.2|193131.2|193006.2|193149.7|193014.7|193131.2|193002.2|4
1726802940000|2024-09-20 03:29:00|193132.1|193007.1|193155.4|193030.4|193156.1|193031.1|193132.1|193007.1|3
1726802950000|2024-09-20 03:29:10|193150.6|193025.6|193144.1|193019.1|193151|193026|193141.1|193016.1|17
1726802960000|2024-09-20 03:29:20|193140.7|193015.7|193129|193004|193140.7|193015.7|193126.8|193001.8|6
1726802970000|2024-09-20 03:29:30|193129.9|193004.9|193175.3|193050.3|193180.7|193055.7|193129.7|193004.7|11
1726802980000|2024-09-20 03:29:40|193174.2|193049.2|193174.2|193049.2|193174.2|193049.2|193174.2|193049.2|1
1726802990000|2024-09-20 03:29:50|193173.4|193048.4|193200.4|193075.4|193200.4|193075.4|193173.4|193048.4|5
1726803000000|2024-09-20 03:30:00|193201|193076|193176.4|193051.4|193201|193076|193176.3|193051.3|5
1726803020000|2024-09-20 03:30:20|193181.4|193056.4|193192.6|193067.6|193193.8|193068.8|193181.4|193056.4|4
1726803030000|2024-09-20 03:30:30|193192.7|193067.7|193148.3|193023.3|193192.7|193067.7|193147.8|193022.8|5
1726803040000|2024-09-20 03:30:40|193146.8|193021.8|193135.9|193010.9|193146.8|193021.8|193129|193004|5
1726803050000|2024-09-20 03:30:50|193136.6|193011.6|193136.6|193011.6|193136.6|193011.6|193136.6|193011.6|1
1726803060000|2024-09-20 03:31:00|193135.6|193010.6|193107.5|192982.5|193135.6|193010.6|193107.5|192982.5|3
1726803070000|2024-09-20 03:31:10|193105.6|192980.6|193106.4|192981.4|193106.4|192981.4|193102.6|192977.6|5
1726803080000|2024-09-20 03:31:20|193108.6|192983.6|193109.6|192984.6|193109.9|192984.9|193105.6|192980.6|6
1726803090000|2024-09-20 03:31:30|193110.9|192985.9|193113.2|192988.2|193113.2|192988.2|193109.8|192984.8|9
1726803100000|2024-09-20 03:31:40|193114.9|192989.9|193169.2|193044.2|193170.6|193045.6|193114.6|192989.6|8
1726803110000|2024-09-20 03:31:50|193167.1|193042.1|193167.1|193042.1|193167.1|193042.1|193167.1|193042.1|1
1726803120000|2024-09-20 03:32:00|193164.2|193039.2|193117.7|192992.7|193164.2|193039.2|193117.3|192992.3|4
1726803130000|2024-09-20 03:32:10|193116.4|192991.4|193132.2|193007.2|193135.5|193010.5|193114.8|192989.8|15
1726803150000|2024-09-20 03:32:30|193136.6|193011.6|193135|193010|193136.6|193011.6|193130.1|193005.1|10
1726803160000|2024-09-20 03:32:40|193135.8|193010.8|193121|192996|193151|193026|193121|192996|13
1726803170000|2024-09-20 03:32:50|193118.9|192993.9|193116.8|192991.8|193118.9|192993.9|193116.8|192991.8|2
1726803180000|2024-09-20 03:33:00|193119.4|192994.4|193114.8|192989.8|193119.4|192994.4|193113.6|192988.6|3
1726803190000|2024-09-20 03:33:10|193114|192989|193110.7|192985.7|193114.5|192989.5|193110.7|192985.7|5
1726803200000|2024-09-20 03:33:20|193109.7|192984.7|193109.7|192984.7|193109.7|192984.7|193109.7|192984.7|1
1726803210000|2024-09-20 03:33:30|193104.1|192979.1|193121.4|192996.4|193121.4|192996.4|193104.1|192979.1|8
1726803220000|2024-09-20 03:33:40|193124.4|192999.4|193149.2|193024.2|193151.7|193026.7|193124.4|192999.4|4
1726803230000|2024-09-20 03:33:50|193151.2|193026.2|193184.6|193059.6|193189.5|193064.5|193151.2|193026.2|5
1726803240000|2024-09-20 03:34:00|193183|193058|193143.5|193018.5|193183|193058|193139.9|193014.9|7
1726803250000|2024-09-20 03:34:10|193139.6|193014.6|193141.4|193016.4|193152.8|193027.8|193139.6|193014.6|8
1726803260000|2024-09-20 03:34:20|193146.1|193021.1|193180.2|193055.2|193186.4|193061.4|193146.1|193021.1|16
1726803270000|2024-09-20 03:34:30|193178.7|193053.7|193155|193030|193178.7|193053.7|193155|193030|4
1726803280000|2024-09-20 03:34:40|193157|193032|193157.6|193032.6|193159.3|193034.3|193155|193030|9
1726803290000|2024-09-20 03:34:50|193168.9|193043.9|193163.2|193038.2|193168.9|193043.9|193163.2|193038.2|2
1726803310000|2024-09-20 03:35:10|193164.4|193039.4|193182.7|193057.7|193182.7|193057.7|193164.4|193039.4|6
1726803320000|2024-09-20 03:35:20|193178.9|193053.9|193172.8|193047.8|193179.9|193054.9|193170.9|193045.9|4
1726803340000|2024-09-20 03:35:40|193172.1|193047.1|193204.8|193079.8|193204.8|193079.8|193165.3|193040.3|4
1726803350000|2024-09-20 03:35:50|193203.4|193078.4|193143.4|193018.4|193203.4|193078.4|193139|193014|10
1726803360000|2024-09-20 03:36:00|193141.2|193016.2|193141.9|193016.9|193141.9|193016.9|193140.6|193015.6|3
1726803370000|2024-09-20 03:36:10|193140.4|193015.4|193160.7|193035.7|193169.3|193044.3|193140.4|193015.4|5
1726803380000|2024-09-20 03:36:20|193163.3|193038.3|193162.2|193037.2|193163.3|193038.3|193160.8|193035.8|3
1726803400000|2024-09-20 03:36:40|193163.2|193038.2|193182.2|193057.2|193182.2|193057.2|193161|193036|8
1726803410000|2024-09-20 03:36:50|193180.4|193055.4|193173.9|193048.9|193180.4|193055.4|193173.9|193048.9|2
1726803420000|2024-09-20 03:37:00|193173.2|193048.2|193172.2|193047.2|193173.2|193048.2|193172.2|193047.2|2
1726803430000|2024-09-20 03:37:10|193168.7|193043.7|193167.8|193042.8|193171.7|193046.7|193167.8|193042.8|6
1726803440000|2024-09-20 03:37:20|193169.4|193044.4|193169.1|193044.1|193169.4|193044.4|193169.1|193044.1|2
1726803450000|2024-09-20 03:37:30|193167.9|193042.9|193167.3|193042.3|193168.8|193043.8|193165.7|193040.7|5
1726803460000|2024-09-20 03:37:40|193170.5|193045.5|193198.4|193073.4|193200.4|193075.4|193170.5|193045.5|7
1726803470000|2024-09-20 03:37:50|193195.1|193070.1|193194.4|193069.4|193196.5|193071.5|193189|193064|8
1726803480000|2024-09-20 03:38:00|193196.6|193071.6|193194.6|193069.6|193196.6|193071.6|193193|193068|6
1726803490000|2024-09-20 03:38:10|193195.1|193070.1|193194.6|193069.6|193197.5|193072.5|193193.3|193068.3|15
1726803500000|2024-09-20 03:38:20|193193.4|193068.4|193193.5|193068.5|193194.9|193069.9|193192.9|193067.9|8
1726803510000|2024-09-20 03:38:30|193194.6|193069.6|193193.1|193068.1|193194.6|193069.6|193193.1|193068.1|5
1726803520000|2024-09-20 03:38:40|193184.7|193059.7|193137.5|193012.5|193184.7|193059.7|193130.1|193005.1|17
1726803530000|2024-09-20 03:38:50|193134.8|193009.8|193134.9|193009.9|193134.9|193009.9|193134.8|193009.8|2
1726803540000|2024-09-20 03:39:00|193132.2|193007.2|193115.2|192990.2|193132.2|193007.2|193113.9|192988.9|4
1726803550000|2024-09-20 03:39:10|193114.2|192989.2|193110.4|192985.4|193114.2|192989.2|193108.4|192983.4|7
1726803560000|2024-09-20 03:39:20|193111.5|192986.5|193107.2|192982.2|193111.5|192986.5|193100.3|192975.3|8
1726803570000|2024-09-20 03:39:30|193108.1|192983.1|193098.8|192973.8|193108.1|192983.1|193096.1|192971.1|8
1726803580000|2024-09-20 03:39:40|193098.1|192973.1|193099.4|192974.4|193099.9|192974.9|193098.1|192973.1|3
1726803590000|2024-09-20 03:39:50|193100.7|192975.7|193100.9|192975.9|193102.1|192977.1|193100.7|192975.7|3
1726803600000|2024-09-20 03:40:00|193098.5|192973.5|193098.5|192973.5|193098.5|192973.5|193098.5|192973.5|1
1726803610000|2024-09-20 03:40:10|193097.7|192972.7|193097.7|192972.7|193097.7|192972.7|193097.7|192972.7|1
1726803620000|2024-09-20 03:40:20|193095.5|192970.5|193103.6|192978.6|193107.5|192982.5|193058|192933|10
1726803630000|2024-09-20 03:40:30|193104.8|192979.8|193159.5|193034.5|193161.1|193036.1|193104.8|192979.8|9
1726803640000|2024-09-20 03:40:40|193156.6|193031.6|193159.1|193034.1|193159.1|193034.1|193156.6|193031.6|2
1726803650000|2024-09-20 03:40:50|193162.7|193037.7|193162.5|193037.5|193162.7|193037.7|193162.5|193037.5|3
1726803660000|2024-09-20 03:41:00|193160.2|193035.2|193160.2|193035.2|193160.2|193035.2|193160.2|193035.2|1
1726803670000|2024-09-20 03:41:10|193159.8|193034.8|193159.8|193034.8|193159.8|193034.8|193159.8|193034.8|1
1726803680000|2024-09-20 03:41:20|193156.5|193031.5|193156.5|193031.5|193156.5|193031.5|193156.5|193031.5|1
1726803700000|2024-09-20 03:41:40|193146|193021|193146|193021|193146|193021|193146|193021|1
1726803710000|2024-09-20 03:41:50|193156.2|193031.2|193156.2|193031.2|193156.2|193031.2|193156.2|193031.2|1
1726803720000|2024-09-20 03:42:00|193159|193034|193156.5|193031.5|193159|193034|193156.5|193031.5|2
1726803740000|2024-09-20 03:42:20|193146.5|193021.5|193145.8|193020.8|193146.5|193021.5|193145.8|193020.8|2
1726803750000|2024-09-20 03:42:30|193151.6|193026.6|193156.3|193031.3|193158.8|193033.8|193151.6|193026.6|4
1726803770000|2024-09-20 03:42:50|193156.1|193031.1|193161.6|193036.6|193166.5|193041.5|193156.1|193031.1|8
1726803780000|2024-09-20 03:43:00|193159.8|193034.8|193159.8|193034.8|193161.6|193036.6|193159.8|193034.8|3
1726803800000|2024-09-20 03:43:20|193145.6|193020.6|193169.2|193044.2|193169.2|193044.2|193145.6|193020.6|3
1726803810000|2024-09-20 03:43:30|193166.7|193041.7|193166.7|193041.7|193166.7|193041.7|193166.7|193041.7|1
1726803820000|2024-09-20 03:43:40|193169.6|193044.6|193166.7|193041.7|193172.4|193047.4|193165.9|193040.9|5
1726803830000|2024-09-20 03:43:50|193167.8|193042.8|193165.5|193040.5|193176|193051|193165.5|193040.5|5
1726803840000|2024-09-20 03:44:00|193169.7|193044.7|193180|193055|193190.4|193065.4|193167.2|193042.2|18
1726803850000|2024-09-20 03:44:10|193178.6|193053.6|193167.6|193042.6|193181.7|193056.7|193167.6|193042.6|14
1726803860000|2024-09-20 03:44:20|193166.7|193041.7|193167.5|193042.5|193167.5|193042.5|193166.7|193041.7|2
1726803870000|2024-09-20 03:44:30|193170|193045|193136.2|193011.2|193170|193045|193136.2|193011.2|5
1726803880000|2024-09-20 03:44:40|193133.6|193008.6|193124.2|192999.2|193133.6|193008.6|193118|192993|6
1726803890000|2024-09-20 03:44:50|193124.8|192999.8|193124.8|192999.8|193124.8|192999.8|193124.8|192999.8|1
1726803900000|2024-09-20 03:45:00|193123.4|192998.4|193121.3|192996.3|193123.4|192998.4|193121.3|192996.3|4
1726803910000|2024-09-20 03:45:10|193120.5|192995.5|193111.1|192986.1|193121|192996|193108.8|192983.8|12
1726803920000|2024-09-20 03:45:20|193113.5|192988.5|193113.5|192988.5|193113.5|192988.5|193113.5|192988.5|1
1726803930000|2024-09-20 03:45:30|193114.8|192989.8|193115.9|192990.9|193115.9|192990.9|193113.1|192988.1|3
1726803940000|2024-09-20 03:45:40|193114.3|192989.3|193118.1|192993.1|193118.1|192993.1|193114.3|192989.3|4
1726803960000|2024-09-20 03:46:00|193115.3|192990.3|193115.3|192990.3|193115.3|192990.3|193115.3|192990.3|1
1726803970000|2024-09-20 03:46:10|193109.9|192984.9|193109.9|192984.9|193109.9|192984.9|193109.9|192984.9|1
1726803980000|2024-09-20 03:46:20|193118.5|192993.5|193166.4|193041.4|193166.4|193041.4|193118.5|192993.5|2
1726803990000|2024-09-20 03:46:30|193166|193041|193166|193041|193166|193041|193166|193041|1
1726804010000|2024-09-20 03:46:50|193164.9|193039.9|193164.9|193039.9|193164.9|193039.9|193164.9|193039.9|1
1726804020000|2024-09-20 03:47:00|193157.5|193032.5|193168.2|193043.2|193168.2|193043.2|193157.5|193032.5|2
1726804040000|2024-09-20 03:47:20|193170.2|193045.2|193192.2|193067.2|193192.6|193067.6|193170.2|193045.2|6
1726804050000|2024-09-20 03:47:30|193189.1|193064.1|193208|193083|193211.7|193086.7|193189.1|193064.1|6
1726804060000|2024-09-20 03:47:40|193205.6|193080.6|193206.8|193081.8|193211.2|193086.2|193204.4|193079.4|6
1726804070000|2024-09-20 03:47:50|193204.4|193079.4|193182.3|193057.3|193204.4|193079.4|193180.3|193055.3|16
1726804080000|2024-09-20 03:48:00|193182.7|193057.7|193175.7|193050.7|193183.5|193058.5|193170.8|193045.8|12
1726804090000|2024-09-20 03:48:10|193184.9|193059.9|193175.8|193050.8|193192.4|193067.4|193170.5|193045.5|15
1726804100000|2024-09-20 03:48:20|193179.5|193054.5|193184.6|193059.6|193192.6|193067.6|193174|193049|13
1726804120000|2024-09-20 03:48:40|193187.8|193062.8|193188.6|193063.6|193190.8|193065.8|193186.9|193061.9|11
1726804130000|2024-09-20 03:48:50|193190.3|193065.3|193188.6|193063.6|193190.3|193065.3|193188.6|193063.6|2
1726804140000|2024-09-20 03:49:00|193190.3|193065.3|193190.5|193065.5|193192.4|193067.4|193188.5|193063.5|16
1726804150000|2024-09-20 03:49:10|193192.1|193067.1|193193.8|193068.8|193196.9|193071.9|193190.1|193065.1|10
1726804160000|2024-09-20 03:49:20|193192.2|193067.2|193201.5|193076.5|193201.5|193076.5|193192.2|193067.2|3
1726804170000|2024-09-20 03:49:30|193200.5|193075.5|193180.1|193055.1|193200.5|193075.5|193180.1|193055.1|24
1726804180000|2024-09-20 03:49:40|193184|193059|193182.9|193057.9|193185.6|193060.6|193182.1|193057.1|6
1726804190000|2024-09-20 03:49:50|193184.7|193059.7|193187.7|193062.7|193190.8|193065.8|193183.5|193058.5|10
1726804200000|2024-09-20 03:50:00|193186.5|193061.5|193183.4|193058.4|193192|193067|193182.4|193057.4|21
1726804210000|2024-09-20 03:50:10|193185.9|193060.9|193173.9|193048.9|193186.9|193061.9|193173.9|193048.9|10
1726804220000|2024-09-20 03:50:20|193172.9|193047.9|193179.2|193054.2|193179.2|193054.2|193169.4|193044.4|10
1726804230000|2024-09-20 03:50:30|193176|193051|193170.8|193045.8|193176|193051|193169.6|193044.6|13
1726804240000|2024-09-20 03:50:40|193169.7|193044.7|193180|193055|193180|193055|193169.4|193044.4|11
1726804250000|2024-09-20 03:50:50|193171.9|193046.9|193170.4|193045.4|193171.9|193046.9|193170.2|193045.2|4
1726804270000|2024-09-20 03:51:10|193164.3|193039.3|193185.6|193060.6|193188.1|193063.1|193162.4|193037.4|14
1726804280000|2024-09-20 03:51:20|193181.9|193056.9|193192.5|193067.5|193192.5|193067.5|193180.7|193055.7|14
1726804290000|2024-09-20 03:51:30|193193.5|193068.5|193209.7|193084.7|193213.8|193088.8|193193.5|193068.5|6
1726804300000|2024-09-20 03:51:40|193209.1|193084.1|193206.8|193081.8|193212.1|193087.1|193206.8|193081.8|5
1726804310000|2024-09-20 03:51:50|193211.8|193086.8|193202|193077|193211.9|193086.9|193202|193077|6
1726804320000|2024-09-20 03:52:00|193199.6|193074.6|193199.6|193074.6|193199.6|193074.6|193199.6|193074.6|1
1726804340000|2024-09-20 03:52:20|193201.2|193076.2|193202.3|193077.3|193211.2|193086.2|193201.2|193076.2|6
1726804370000|2024-09-20 03:52:50|193202.1|193077.1|193208.9|193083.9|193212.7|193087.7|193202.1|193077.1|4
1726804380000|2024-09-20 03:53:00|193208.7|193083.7|193207.9|193082.9|193208.7|193083.7|193204|193079|4
1726804390000|2024-09-20 03:53:10|193204|193079|193207.6|193082.6|193207.6|193082.6|193204|193079|4
1726804400000|2024-09-20 03:53:20|193204.7|193079.7|193204.1|193079.1|193204.7|193079.7|193204.1|193079.1|2
1726804430000|2024-09-20 03:53:50|193193.9|193068.9|193204.1|193079.1|193204.1|193079.1|193193.9|193068.9|3
1726804450000|2024-09-20 03:54:10|193198.8|193073.8|193199.7|193074.7|193202.4|193077.4|193198.8|193073.8|4
1726804460000|2024-09-20 03:54:20|193200.8|193075.8|193200.8|193075.8|193200.8|193075.8|193200.8|193075.8|1
1726804470000|2024-09-20 03:54:30|193200.7|193075.7|193200.7|193075.7|193200.7|193075.7|193200.7|193075.7|1
1726804480000|2024-09-20 03:54:40|193199.2|193074.2|193199.2|193074.2|193199.2|193074.2|193199.2|193074.2|1
1726804490000|2024-09-20 03:54:50|193189.9|193064.9|193189.9|193064.9|193189.9|193064.9|193189.9|193064.9|1
1726804500000|2024-09-20 03:55:00|193204.5|193074.3|193205.2|193080.2|193205.2|193080.2|193197.2|193072.2|10
1726804510000|2024-09-20 03:55:10|193201.7|193076.4|193215.5|193076.1|193215.5|193084.1|193201.7|193074.9|8
1726804520000|2024-09-20 03:55:20|193217.5|193078.3|193215.3|193075.9|193222.4|193082.3|193215.3|193075.3|4
1726804530000|2024-09-20 03:55:30|193217.6|193077.9|193217.6|193077.9|193217.6|193077.9|193217.6|193077.9|1
1726804540000|2024-09-20 03:55:40|193204.6|193079.6|193204.6|193079.6|193204.6|193079.6|193204.6|193079.6|1
1726804550000|2024-09-20 03:55:50|193196.1|193071.1|193196.1|193071.1|193196.1|193071.1|193196.1|193071.1|1
1726804560000|2024-09-20 03:56:00|193210.5|193068.4|193209.4|193068.3|193210.5|193068.4|193209.4|193068.3|2
1726804570000|2024-09-20 03:56:10|193208.8|193068.2|193208.8|193068.2|193208.8|193068.2|193208.8|193068.2|1
1726804590000|2024-09-20 03:56:30|193210.1|193065.6|193214.5|193073.9|193214.5|193083.2|193210.1|193065.6|3
1726804600000|2024-09-20 03:56:40|193217|193076|193217|193076|193217|193076|193217|193076|1
1726804620000|2024-09-20 03:57:00|193195.8|193070.8|193195.8|193070.8|193195.8|193070.8|193195.8|193070.8|1
1726804640000|2024-09-20 03:57:20|193211.7|193067.3|193211.7|193067.3|193211.7|193067.3|193211.7|193067.3|1
1726804650000|2024-09-20 03:57:30||193068.6||193068.6||193068.6||193068.6|1
1726804660000|2024-09-20 03:57:40||193067.3||193067.3||193067.3||193067.3|1
1726804670000|2024-09-20 03:57:50|193210.3|193069.8|193186.5|193052.7|193210.3|193069.8|193181.4|193050|11
1726804680000|2024-09-20 03:58:00|193186.6|193053.2|193185.5|193053|193186.6|193053.6|193185.4|193052.5|6
1726804690000|2024-09-20 03:58:10|193182.3|193049.7|193177.5|193049.7|193182.3|193049.7|193177.5|193049.7|2
1726804700000|2024-09-20 03:58:20|193173.9|193046.2|193176.8|193051.8|193182.9|193051.8|193165.2|193040.2|9
1726804710000|2024-09-20 03:58:30|193172.7|193047.7|193195.5|193067.5|193203.5|193078.5|193168.7|193043.7|8
1726804720000|2024-09-20 03:58:40|193200.6|193075.6|193207.3|193082.3|193207.3|193082.3|193200.6|193075.6|6
1726804730000|2024-09-20 03:58:50|193205.2|193079.2|193196|193071|193207.3|193082.3|193196|193071|11
1726804740000|2024-09-20 03:59:00|193200.8|193075.8|193200.8|193075.8|193203|193078|193196|193071|7
1726804750000|2024-09-20 03:59:10|193201.6|193076.6|193206.7|193081.7|193206.7|193081.7|193201.6|193076.6|2
1726804760000|2024-09-20 03:59:20|193212.2|193087.2|193212.2|193087.2|193212.2|193087.2|193206.7|193081.7|3
1726804770000|2024-09-20 03:59:30|193217.6|193092.6|193199.6|193074.6|193217.6|193092.6|193195.9|193070.9|5
1726804780000|2024-09-20 03:59:40|193203.6|193078.6|193203.6|193078.6|193203.6|193078.6|193203.6|193078.6|1
1726804800000|2024-09-20 04:00:00|193203.9|193078.9|193202.6|193077.6|193204.6|193079.6|193202.6|193077.6|6
1726804810000|2024-09-20 04:00:10|193203.6|193078.6|193203.1|193078.1|193203.9|193078.9|193202.1|193077.1|6
1726804820000|2024-09-20 04:00:20|193202.6|193077.6|193198.6|193073.6|193202.6|193077.6|193198.6|193073.6|3
1726804830000|2024-09-20 04:00:30|193202.1|193077.1|193196.5|193071.5|193205|193080|193196.5|193071.5|7
1726804840000|2024-09-20 04:00:40|193202.1|193077.1|193195.2|193070.2|193202.1|193077.1|193195.2|193070.2|6
1726804850000|2024-09-20 04:00:50|193198.4|193073.4|193203.8|193078.8|193210.1|193085.1|193198.4|193073.4|6
1726804860000|2024-09-20 04:01:00|193204|193079|193186.8|193061.8|193233.7|193108.7|193185|193060|15
1726804870000|2024-09-20 04:01:10|193177.2|193052.2|193161.9|193036.9|193190|193060.8|193157|193032|8
1726804880000|2024-09-20 04:01:20|193157|193032|193156|193031|193157|193032|193156|193031|2
1726804890000|2024-09-20 04:01:30|193155|193030|193153.8|193028.8|193155|193030|193153.8|193028.8|2
1726804900000|2024-09-20 04:01:40|193153.1|193028.1|193153.1|193028.1|193153.1|193028.1|193153.1|193028.1|1
1726804910000|2024-09-20 04:01:50|193151.3|193026.3|193150.3|193025.3|193151.3|193026.3|193150.3|193025.3|2
1726804920000|2024-09-20 04:02:00|193148.5|193023.5|193158|193033|193158|193033|193144.3|193019.3|6
1726804930000|2024-09-20 04:02:10|193153.1|193028.1|193151.8|193026.8|193153.1|193028.1|193146|193021|7
1726804940000|2024-09-20 04:02:20|193146|193021|193151.9|193026.9|193157.2|193032.2|193146|193021|7
1726804950000|2024-09-20 04:02:30|193157|193032|193156|193031|193157|193032|193156|193031|3
1726804970000|2024-09-20 04:02:50|193159|193034|193159.2|193034.2|193162.5|193037.5|193159|193034|17
1726804980000|2024-09-20 04:03:00|193167.9|193042.9|193167.3|193042.3|193167.9|193042.9|193167.2|193042.2|10
1726804990000|2024-09-20 04:03:10|193166.9|193041.9|193166.6|193041.6|193168.2|193043.2|193166.3|193041.3|19
1726805000000|2024-09-20 04:03:20|193162.3|193037.3|193162|193037|193162.3|193037.3|193162|193037|2
1726805010000|2024-09-20 04:03:30|193161.8|193036.8|193161.8|193036.8|193161.8|193036.8|193161.8|193036.8|1
1726805020000|2024-09-20 04:03:40|193160.3|193035.3|193164.3|193039.3|193164.6|193039.6|193160.3|193035.3|7
1726805030000|2024-09-20 04:03:50|193164.5|193039.5|193152.8|193027.8|193164.5|193039.5|193152.8|193027.8|14
1726805040000|2024-09-20 04:04:00|193150.3|193025.3|193157.2|193032.2|193162.5|193037.5|193147.9|193022.9|12
1726805050000|2024-09-20 04:04:10|193161.9|193036.9|193161.9|193036.9|193166.4|193041.4|193161.9|193036.9|4
1726805060000|2024-09-20 04:04:20|193161.4|193036.4|193161.4|193036.4|193161.4|193036.4|193161.4|193036.4|1
1726805080000|2024-09-20 04:04:40|193165.4|193040.4|193165.5|193040.5|193165.5|193040.5|193149.4|193024.4|10
1726805090000|2024-09-20 04:04:50|193165.4|193040.4|193156.9|193031.9|193165.4|193040.4|193156.9|193031.9|3
1726805100000|2024-09-20 04:05:00|193161.6|193036.6|193154.2|193029.2|193161.6|193036.6|193150.7|193025.7|10
1726805110000|2024-09-20 04:05:10|193152|193027|193159.8|193034.8|193162.1|193037.1|193152|193027|4
1726805120000|2024-09-20 04:05:20|193158.9|193033.9|193158.9|193033.9|193158.9|193033.9|193158.9|193033.9|1
1726805140000|2024-09-20 04:05:40|193151.2|193026.2|193151.2|193026.2|193151.2|193026.2|193151.2|193026.2|1
1726805150000|2024-09-20 04:05:50|193151.9|193026.9|193151.9|193026.9|193151.9|193026.9|193151.9|193026.9|1
1726805180000|2024-09-20 04:06:20|193151|193026|193151|193026|193151|193026|193151|193026|1
1726805190000|2024-09-20 04:06:30|193159.1|193034.1|193201.1|193076.1|193201.1|193076.1|193159.1|193034.1|2
1726805200000|2024-09-20 04:06:40|193202.7|193077.7|193202.7|193077.7|193202.7|193077.7|193202.7|193077.7|1
1726805220000|2024-09-20 04:07:00|193200.9|193075.9|193167.3|193042.3|193200.9|193075.9|193162.1|193037.1|5
1726805230000|2024-09-20 04:07:10|193164|193039|193172.7|193042.8|193172.7|193043.3|193162.6|193037.6|4
1726805240000|2024-09-20 04:07:20|193173.7|193043.7|193182.4|193054.2|193182.5|193055.3|193173.7|193043.7|6
1726805250000|2024-09-20 04:07:30|193183.6|193055.7|193167|193042|193184.2|193059.2|193167|193042|15
1726805260000|2024-09-20 04:07:40|193165.9|193040.9|193166.7|193041.7|193167|193042|193165.7|193040.7|4
1726805280000|2024-09-20 04:08:00|193164.9|193039.9|193168.5|193038.9|193168.5|193039.9|193164.9|193038.9|2
1726805290000|2024-09-20 04:08:10||193036.1||193036.1||193036.1||193036.1|1
1726805310000|2024-09-20 04:08:30|193162.6|193037.6|193162.6|193037.6|193162.6|193037.6|193162.6|193037.6|1
1726805330000|2024-09-20 04:08:50|193153.8|193028.8|193166.1|193029.5|193166.1|193029.5|193153.8|193028.8|2
1726805370000|2024-09-20 04:09:30|193154.7|193029.7|193158.9|193033.9|193161.4|193036.4|193154.7|193029.7|3
1726805380000|2024-09-20 04:09:40|193160.7|193035.7|193160.5|193035.5|193160.7|193035.7|193159.9|193034.9|5
1726805390000|2024-09-20 04:09:50|193159.8|193034.8|193161.3|193022.9|193163.8|193034.8|193154.1|193016.2|7
1726805400000|2024-09-20 04:10:00|193161.2|193023.9|193161.3|193023.2|193161.3|193023.9|193161.2|193022|3
1726805410000|2024-09-20 04:10:10|193161.2|193021.8|193161.3|193023.4|193161.3|193023.4|193161.2|193021.8|2
1726805420000|2024-09-20 04:10:20|193154.4|193029.4|193150.1|193025.1|193154.4|193029.4|193150.1|193025.1|2
1726805430000|2024-09-20 04:10:30|193151.1|193026.1|193151.1|193026.1|193151.1|193026.1|193151.1|193026.1|1
1726805440000|2024-09-20 04:10:40|193161.1|193024.7|193163.3|193026.3|193163.3|193026.3|193161.1|193024.7|2
1726805450000|2024-09-20 04:10:50|193162.5|193025.2|193162.5|193025.2|193162.5|193025.2|193162.5|193025.2|1
1726805460000|2024-09-20 04:11:00||193025.3||193025.3||193025.3||193025.3|1
1726805480000|2024-09-20 04:11:20|193149.3|193024.3|193149.3|193024.3|193149.3|193024.3|193149.3|193024.3|1
1726805500000|2024-09-20 04:11:40|193160.6|193023.9|193174.8|193048.8|193174.8|193048.8|193160.6|193023.9|6
1726805510000|2024-09-20 04:11:50|193176.3|193048.7|193172.4|193045.9|193176.3|193048.7|193172.4|193045.9|4
1726805530000|2024-09-20 04:12:10|193168.9|193043.9|193168.9|193043.9|193168.9|193043.9|193168.9|193043.9|1
1726805540000|2024-09-20 04:12:20|193154.8|193029.8|193198.9|193067.7|193198.9|193067.7|193154.8|193029.8|3
1726805550000|2024-09-20 04:12:30|193197.8|193066.5|193188.6|193057.4|193197.8|193066.5|193188.6|193057.4|3
1726805560000|2024-09-20 04:12:40|193183|193044.7|193168.8|193043.8|193183|193044.7|193162.7|193037.7|4
1726805570000|2024-09-20 04:12:50|193170.3|193045.3|193220.1|193095.1|193226.5|193101.5|193170.3|193045.3|4
1726805580000|2024-09-20 04:13:00|193218.7|193093.7|193235.1|193103.1|193235.1|193103.1|193212.7|193087.7|9
1726805590000|2024-09-20 04:13:10|193226.2|193101.2|193226.2|193101.2|193227.5|193102.5|193210.4|193085.4|16
1726805600000|2024-09-20 04:13:20|193229.1|193104.1|193261|193131.6|193265.6|193137.6|193224.6|193099.6|11
1726805610000|2024-09-20 04:13:30|193260.6|193129.1|193262.5|193137.5|193263.6|193137.9|193257.8|193129.1|12
1726805620000|2024-09-20 04:13:40|193262.6|193137.6|193241.6|193114.8|193262.6|193137.6|193241.6|193114.8|8
1726805630000|2024-09-20 04:13:50|193235.6|193110.6|193235.6|193110.6|193241.6|193114.8|193235.6|193110.6|5
1726805640000|2024-09-20 04:14:00|193241.6|193114.8|193235.6|193110.6|193241.6|193114.8|193235.6|193110.6|6
1726805650000|2024-09-20 04:14:10|193241.6|193114.8|193233.8|193108.8|193241.6|193114.8|193230.5|193101.5|5
1726805660000|2024-09-20 04:14:20|193234.4|193109.4|193237.4|193112.4|193237.4|193112.4|193232.3|193107.3|3
1726805670000|2024-09-20 04:14:30|193239.7|193114.7|193236.5|193111.5|193239.7|193114.7|193234|193109|10
1726805680000|2024-09-20 04:14:40|193238|193111.3|193238|193111.3|193238|193111.3|193238|193111.3|1
1726805710000|2024-09-20 04:15:10|193236.7|193100.1|193249.7|193124.7|193249.7|193124.7|193225|193100|4
1726805720000|2024-09-20 04:15:20|193250.2|193122.2|193241.2|193116.2|193250.2|193122.2|193239.2|193114.2|7
1726805730000|2024-09-20 04:15:30|193245.7|193120.7|193245.7|193120.7|193245.7|193120.7|193244.3|193119.3|3
1726805750000|2024-09-20 04:15:50|193241|193116|193239.3|193114.3|193247.9|193122.9|193238.1|193113.1|5
1726805760000|2024-09-20 04:16:00|193245.3|193116.5|193240.1|193104|193245.3|193116.5|193226.9|193101.9|6
1726805790000|2024-09-20 04:16:30|193232.1|193107.1|193233.1|193108.1|193233.1|193108.1|193232.1|193107.1|3
1726805800000|2024-09-20 04:16:40|193238.4|193113.4|193234.3|193109.3|193238.4|193113.4|193234.3|193109.3|3
1726805810000|2024-09-20 04:16:50|193233|193108|193223|193098|193235.2|193108.4|193223|193098|6
1726805820000|2024-09-20 04:17:00|193224.2|193099.2|193224.7|193099.7|193225.1|193100.1|193223.8|193098.8|4
1726805830000|2024-09-20 04:17:10|193218|193093|193220.6|193095.6|193228.3|193103.3|193218|193093|8
1726805840000|2024-09-20 04:17:20|193222.1|193097.1|193226.7|193101.7|193226.7|193101.7|193222.1|193097.1|2
1726805850000|2024-09-20 04:17:30|193225.6|193100.6|193220.1|193095.1|193225.6|193100.6|193220.1|193095.1|3
1726805860000|2024-09-20 04:17:40|193219|193094|193212.2|193087.2|193219|193094|193210|193085|7
1726805870000|2024-09-20 04:17:50|193213.5|193088.5|193213.5|193088.5|193213.5|193088.5|193213.5|193088.5|1
1726805880000|2024-09-20 04:18:00|193209.5|193084.5|193177.3|193052.3|193209.5|193084.5|193169.9|193044.9|8
1726805890000|2024-09-20 04:18:10|193183.5|193058.3|193181.1|193046.2|193184|193059|193179.5|193046.2|5
1726805900000|2024-09-20 04:18:20|193181.5|193046.1|193181.5|193046.1|193181.5|193050.7|193179.8|193046.1|4
1726805910000|2024-09-20 04:18:30|193180.2|193050.7|193182.8|193057.8|193186.4|193057.8|193180.1|193050.7|8
1726805920000|2024-09-20 04:18:40|193180.4|193055.4|193173.2|193048.2|193182.5|193057.5|193173.1|193048.1|11
1726805930000|2024-09-20 04:18:50|193175.4|193050.4|193212.4|193087.4|193212.4|193087.4|193175.4|193050.4|7
1726805940000|2024-09-20 04:19:00|193207.8|193081.8|193213.3|193087.7|193214.7|193089.7|193207.8|193081.8|4
1726805950000|2024-09-20 04:19:10|193202.3|193077.3|193170.1|193045.1|193202.3|193077.3|193168.8|193043.8|8
1726805960000|2024-09-20 04:19:20|193164.8|193039.8|193158.4|193033.4|193164.8|193039.8|193158.4|193033.4|6
1726805970000|2024-09-20 04:19:30|193161.4|193036.4|193166.9|193041.9|193167|193042|193161.3|193036.3|5
1726805980000|2024-09-20 04:19:40|193161.3|193036.3|193162.1|193037.1|193162.1|193037.1|193161.3|193036.3|2
1726806000000|2024-09-20 04:20:00|193162.8|193037.8|193163.8|193027.2|193163.8|193038|193153.5|193027.2|4
1726806010000|2024-09-20 04:20:10|193148.1|193023.1|193163.8|193027.2|193163.8|193038|193148.1|193023.1|3
1726806020000|2024-09-20 04:20:20|193148.1|193038|193163.8|193038|193163.8|193038|193148.1|193023.1|3
1726806030000|2024-09-20 04:20:30|193148.1|193023.1|193153.5|193028.5|193163.8|193038|193148.1|193023.1|4
1726806050000|2024-09-20 04:20:50|193160.8|193035.8|193117.3|192992.3|193160.8|193035.8|193117.3|192992.3|5
1726806060000|2024-09-20 04:21:00|193120.7|192995.7|193120.7|192995.7|193120.7|192995.7|193117.3|192992.3|5
1726806070000|2024-09-20 04:21:10|193119|192994|193116.4|192991.4|193119|192994|193110.6|192985.6|4
1726806080000|2024-09-20 04:21:20|193111.8|192986.8|193101.1|192976.1|193111.8|192986.8|193101.1|192976.1|9
1726806090000|2024-09-20 04:21:30|193100.1|192975.1|193100.1|192975.1|193100.1|192975.1|193100.1|192975.1|1
1726806100000|2024-09-20 04:21:40|193106.3|192981.3|193098.1|192973.1|193106.3|192981.3|193098.1|192973.1|6
1726806110000|2024-09-20 04:21:50|193099.8|192974.8|193105|192980|193107|192982|193099.8|192974.8|14
1726806120000|2024-09-20 04:22:00|193105.9|192980.9|193125|193000|193125.9|193000.9|193098.5|192973.5|18
1726806130000|2024-09-20 04:22:10|193125.8|193000.8|193123.6|192998.6|193125.8|193000.8|193118.2|192993.2|5
1726806140000|2024-09-20 04:22:20|193118.2|192993.2|193122.8|192997.8|193123.6|192998.6|193117.3|192992.3|7
1726806150000|2024-09-20 04:22:30|193117.3|192992.3|193117.3|192992.3|193122.8|192997.8|193117.3|192992.3|9
1726806160000|2024-09-20 04:22:40|193121.2|192996.2|193121.2|192996.2|193121.2|192996.2|193121.2|192996.2|1
1726806180000|2024-09-20 04:23:00|193116.9|192991.9|193115.9|192990.9|193116.9|192991.9|193115.9|192990.9|2
1726806190000|2024-09-20 04:23:10|193103.8|192978.8|193103.8|192978.8|193103.8|192978.8|193103.8|192978.8|1
1726806200000|2024-09-20 04:23:20|193103.3|192978.3|193118.6|192993.6|193118.6|192993.6|193103.3|192978.3|3
1726806210000|2024-09-20 04:23:30|193123.3|192998.3|193123.3|192998.3|193123.3|192998.3|193118.6|192993.6|3
1726806230000|2024-09-20 04:23:50|193124.7|192999.7|193125.2|193000.2|193128.5|193003.5|193124.7|192999.7|5
1726806240000|2024-09-20 04:24:00|193121|192996|193121|192996|193125.2|193000.2|193121|192996|3
1726806250000|2024-09-20 04:24:10|193125.2|193000.2|193126.4|193001.4|193128.1|193003.1|193125.2|193000.2|7
1726806260000|2024-09-20 04:24:20|193127.5|193002.5|193126|193001|193133.7|193008.7|193126|193001|12
1726806270000|2024-09-20 04:24:30|193122.5|192997.5|193112.7|192987.7|193122.5|192997.5|193112.7|192987.7|8
1726806280000|2024-09-20 04:24:40|193116.2|192991.2|193116.2|192991.2|193116.2|192991.2|193112.5|192987.5|5
1726806290000|2024-09-20 04:24:50|193120.9|192995.9|193112.9|192987.9|193120.9|192995.9|193112.9|192987.9|5
1726806300000|2024-09-20 04:25:00|193108.8|192983.8|193110.4|192985.4|193116.1|192991.1|193101.8|192976.8|8
1726806310000|2024-09-20 04:25:10|193112.3|192987.3|193116.8|192991.8|193116.8|192991.8|193112.3|192987.3|2
1726806320000|2024-09-20 04:25:20|193112.3|192987.3|193097.4|192972.4|193112.3|192987.3|193097.4|192972.4|5
1726806330000|2024-09-20 04:25:30|193100.9|192975.9|193117.5|192992.5|193117.5|192992.5|193100.7|192975.7|11
1726806340000|2024-09-20 04:25:40|193112.8|192987.8|193117.4|192992.4|193117.4|192992.4|193112.8|192987.8|2
1726806350000|2024-09-20 04:25:50|193111.6|192986.6|193114.3|192989.3|193116.8|192991.8|193109.9|192984.9|8
1726806370000|2024-09-20 04:26:10|193116.8|192991.8|193116.8|192991.8|193116.8|192991.8|193116.8|192991.8|1
1726806380000|2024-09-20 04:26:20|193112.5|192987.5|193116.8|192991.8|193116.8|192991.8|193112.5|192987.5|2
1726806390000|2024-09-20 04:26:30|193112.5|192987.5|193112.5|192987.5|193112.5|192987.5|193112.5|192987.5|1
1726806400000|2024-09-20 04:26:40|193108.3|192983.3|193118|192993|193118|192993|193108.3|192983.3|5
1726806410000|2024-09-20 04:26:50|193107.6|192982.6|193104.1|192979.1|193109.9|192984.9|193101.4|192976.4|8
1726806420000|2024-09-20 04:27:00|193100.2|192975.2|193106.7|192981.7|193108.4|192983.4|193097.5|192972.5|10
1726806430000|2024-09-20 04:27:10|193109.3|192984.3|193103.5|192975.5|193113.3|192985|193101.3|192975.5|15
1726806440000|2024-09-20 04:27:20|193104.2|192979.2|193083.6|192958.4|193104.2|192979.2|193081.4|192956.2|5
1726806450000|2024-09-20 04:27:30|193084.4|192959.4|193082.5|192957.5|193100.5|192975.5|193068|192943|12
1726806460000|2024-09-20 04:27:40|193095.9|192958.9|193094.1|192955.1|193099.3|192960.3|193094.1|192955.1|3
1726806480000|2024-09-20 04:28:00|193089.8|192950.4|193089.8|192950.4|193089.8|192950.4|193089.8|192950.4|1
1726806490000|2024-09-20 04:28:10|193082.4|192957.4|193082.4|192957.4|193082.4|192957.4|193082.4|192957.4|1
1726806500000|2024-09-20 04:28:20|193094.4|192969.4|193098|192968.1|193100.8|192969.4|193094.4|192968.1|3
1726806510000|2024-09-20 04:28:30||192970.9||192970.9||192970.9||192970.9|1
1726806520000|2024-09-20 04:28:40|193095.2|192970.2|193088.8|192963.8|193096.1|192971.1|193088.8|192963.8|7
1726806540000|2024-09-20 04:29:00|193093.1|192968.1|193093.1|192968.1|193093.1|192968.1|193093.1|192968.1|1
1726806560000|2024-09-20 04:29:20|193075.2|192950.2|193087.7|192962.7|193087.7|192962.7|193075.2|192950.2|2
1726806590000|2024-09-20 04:29:50|193090.4|192965.4|193075.4|192950.4|193090.4|192965.4|193072.8|192947.8|9
1726806600000|2024-09-20 04:30:00|193077|192952|193075.8|192950.8|193081.3|192956.3|193075.8|192950.8|11
1726806620000|2024-09-20 04:30:20|193075.3|192950.3|193075.3|192950.3|193075.3|192950.3|193075.3|192950.3|1
1726806630000|2024-09-20 04:30:30|193062.1|192937.1|193062.4|192937.4|193065.7|192940.7|193062.1|192937.1|3
1726806650000|2024-09-20 04:30:50|193060.4|192935.4|193063.9|192938.9|193071.7|192946.7|193060.4|192935.4|3
1726806680000|2024-09-20 04:31:20|193065.4|192940.4|193067.1|192942.1|193067.1|192942.1|193065.4|192940.4|2
1726806690000|2024-09-20 04:31:30|193068.4|192943.4|193068.3|192943.3|193075.3|192950.3|193068.3|192943.3|5
1726806700000|2024-09-20 04:31:40|193066.3|192941.3|193066.3|192941.3|193066.3|192941.3|193066.3|192941.3|1
1726806710000|2024-09-20 04:31:50|193068.6|192943.6|193064.6|192939.6|193070|192945|193056.4|192931.4|9
1726806720000|2024-09-20 04:32:00|193066.3|192941.3|193070.1|192945.1|193070.4|192945.4|193063.8|192938.8|5
1726806730000|2024-09-20 04:32:10|193064.8|192939.8|193063.9|192938.9|193064.8|192939.8|193063.9|192938.9|2
1726806740000|2024-09-20 04:32:20|193062.9|192937.9|193119.4|192994.4|193122.8|192997.8|193062.9|192937.9|3
1726806770000|2024-09-20 04:32:50|193116.1|192991.1|193116.1|192991.1|193116.1|192991.1|193116.1|192991.1|1
1726806780000|2024-09-20 04:33:00|193114.1|192989.1|193124.3|192999.3|193127.7|193002.7|193114.1|192989.1|6
1726806790000|2024-09-20 04:33:10|193125.4|193000.4|193117.6|192992.6|193125.4|193000.4|193117.6|192992.6|6
1726806810000|2024-09-20 04:33:30|193119.6|192994.6|193117.4|192992.4|193119.6|192994.6|193117.4|192992.4|2
1726806820000|2024-09-20 04:33:40|193122.8|192997.8|193128.5|193003.5|193128.5|193003.5|193117.4|192992.4|9
1726806850000|2024-09-20 04:34:10|193128.4|193003.4|193115.9|192990.9|193131.9|193003.4|193115.9|192990.9|4
1726806870000|2024-09-20 04:34:30|193120.1|192993|193114.2|192989.2|193120.1|192994|193114.2|192989.2|5
1726806880000|2024-09-20 04:34:40|193119|192994|193114.2|192989.2|193119|192994|193114.2|192989.2|2
1726806890000|2024-09-20 04:34:50|193118.9|192993.9|193125.1|193000.1|193126.6|193001.6|193118.9|192993.9|4
1726806900000|2024-09-20 04:35:00|193130.4|193005.4|193130.4|193005.4|193130.4|193005.4|193130.4|193005.4|1
1726806910000|2024-09-20 04:35:10|193128.6|193003.6|193101.1|192976.1|193128.6|193003.6|193101.1|192976.1|4
1726806920000|2024-09-20 04:35:20|193096.6|192971.6|193102.9|192965.8|193102.9|192971.6|193092|192965.8|3
1726806930000|2024-09-20 04:35:30|193092||193092||193102.9||193092||7
1726806940000|2024-09-20 04:35:40|193096.1|192971.1|193096.1|192971.1|193096.1|192971.1|193096.1|192971.1|1
1726806950000|2024-09-20 04:35:50|193095.1|192970.1|193095.1|192970.1|193095.1|192970.1|193095.1|192970.1|1
1726806960000|2024-09-20 04:36:00|193086.2|192961.2|193081.3|192956.3|193086.2|192961.2|193081.3|192956.3|3
1726806980000|2024-09-20 04:36:20|193084.4|192959.4|193081.2|192956.2|193084.4|192959.4|193081.2|192956.2|2
1726806990000|2024-09-20 04:36:30|193084.5|192959.5|193084.5|192959.5|193084.5|192959.5|193084.5|192959.5|1
1726807020000|2024-09-20 04:37:00|193085.1|192960.1|193081.5|192956.5|193085.1|192960.1|193081.5|192956.5|2
1726807030000|2024-09-20 04:37:10|193079.7|192954.7|193080.8|192955.8|193080.8|192955.8|193079.7|192954.7|2
1726807040000|2024-09-20 04:37:20|193080.1|192955.1|193080.1|192955.1|193080.1|192955.1|193080.1|192955.1|1
1726807050000|2024-09-20 04:37:30|193083.8|192958.8|193085.1|192960.1|193085.1|192960.1|193083.8|192958.8|2
1726807060000|2024-09-20 04:37:40|193084.2|192959.2|193084.2|192959.2|193084.2|192959.2|193084.2|192959.2|1
1726807070000|2024-09-20 04:37:50|193085.2|192960.2|193081.3|192956.3|193085.2|192960.2|193081.3|192956.3|3
1726807080000|2024-09-20 04:38:00|193082.2|192957.2|193098.9|192973.9|193101.2|192974.9|193078.5|192953.5|7
1726807090000|2024-09-20 04:38:10|193106.4|192975.6|193097.8|192972.8|193115.4|192983.7|193097.8|192972.8|13
1726807100000|2024-09-20 04:38:20|193104.9|192975.6|193092.4|192967.4|193104.9|192975.6|193092.4|192967.4|4
1726807110000|2024-09-20 04:38:30|193092.5|192967.5|193092.5|192967.5|193092.5|192967.5|193092.5|192967.5|1
1726807120000|2024-09-20 04:38:40|193095.5|192970.5|193095.5|192970.5|193095.5|192970.5|193095.5|192970.5|1
1726807130000|2024-09-20 04:38:50|193082.8|192957.8|193102|192977|193102|192977|193082.8|192957.8|3
1726807140000|2024-09-20 04:39:00|193098.6|192973.6|193098.6|192973.6|193098.6|192973.6|193098.6|192973.6|1
1726807150000|2024-09-20 04:39:10|193102.9|192977.9|193118.5|192993.5|193118.5|192993.5|193102.9|192977.9|3
1726807160000|2024-09-20 04:39:20|193122.5|192997.5|193122.5|192997.5|193122.5|192997.5|193122.5|192997.5|1
1726807190000|2024-09-20 04:39:50|193114.4|192989.4|193120.3|192995.3|193120.3|192995.3|193105.6|192980.6|5
1726807200000|2024-09-20 04:40:00|193119.7|192994.7|193119.7|192994.7|193119.7|192994.7|193115.5|192990.5|3
1726807210000|2024-09-20 04:40:10|193119.3|192994.3|193117.9|192992.9|193119.3|192994.3|193117.9|192992.9|2
1726807220000|2024-09-20 04:40:20|193118.8|192993.8|193118.8|192993.8|193118.8|192993.8|193118.8|192993.8|1
1726807230000|2024-09-20 04:40:30|193114.6|192989.6|193117.3|192992.3|193118.8|192993.8|193114.6|192989.6|3
1726807270000|2024-09-20 04:41:10|193115.2|192990.2|193112.6|192987.6|193116|192991|193112.6|192987.6|3
1726807280000|2024-09-20 04:41:20|193116|192991|193107.4|192982.4|193116|192991|193107.4|192982.4|2
1726807300000|2024-09-20 04:41:40|193113.1|192988.1|193123.5|192998.5|193123.5|192998.5|193113.1|192988.1|3
1726807310000|2024-09-20 04:41:50|193122.3|192997.3|193117|192992|193122.3|192997.3|193117|192992|3
1726807320000|2024-09-20 04:42:00|193115.6|192990.6|193123|192998|193126.9|193001.9|193115.6|192990.6|4
1726807330000|2024-09-20 04:42:10|193135.9|192999.4|193135.1|192998.4|193135.9|192999.4|193135.1|192998.4|2
1726807350000|2024-09-20 04:42:30|193116.9|192991.9|193138.6|193013.6|193139.8|193014.8|193116.9|192991.9|4
1726807370000|2024-09-20 04:42:50|193139.9|193014|193139.9|193014|193139.9|193014|193139.9|193014|1
1726807380000|2024-09-20 04:43:00|193134.5|193009.5|193139.9|193014|193139.9|193014|193134.5|193009.5|2
1726807390000|2024-09-20 04:43:10|193118.2|192993.2|193118.2|192993.2|193118.2|192993.2|193118.2|192993.2|1
1726807400000|2024-09-20 04:43:20|193119.7|192994.7|193158.5|193033.5|193161.8|193035.3|193119.7|192994.7|8
1726807410000|2024-09-20 04:43:30|193157.8|193032.8|193170.5|193033.1|193170.5|193033.1|193157.8|193032.8|2
1726807430000|2024-09-20 04:43:50|193155.3|193030.3|193155.3|193030.3|193155.3|193030.3|193155.3|193030.3|1
1726807440000|2024-09-20 04:44:00|193162.4|193023.9|193133.9|193001.5|193162.4|193023.9|193122.4|192994.8|5
1726807450000|2024-09-20 04:44:10|193133.1|193001.4|193128.6|192994.5|193133.1|193001.4|193128.6|192994.5|3
1726807470000|2024-09-20 04:44:30|193123.6|192998.6|193123.6|192998.6|193123.6|192998.6|193123.6|192998.6|1
1726807480000|2024-09-20 04:44:40|193117.6|192992.6|193117.6|192992.6|193117.6|192992.6|193117.6|192992.6|1
1726807490000|2024-09-20 04:44:50|193129.5|192993.3|193137.5|193010.8|193143.9|193016.4|193129.5|192993.3|6
1726807500000|2024-09-20 04:45:00|193132.2|193007.2|193142.7|193017.7|193142.7|193017.7|193127.3|193002.3|7
1726807510000|2024-09-20 04:45:10|193148|193022.8|193162.1|193037.1|193162.1|193037.1|193148|193022.8|2
1726807520000|2024-09-20 04:45:20|193162.5|193037.5|193162.5|193037.5|193162.5|193037.5|193162.5|193037.5|1
1726807530000|2024-09-20 04:45:30|193160.9|193035.9|193155.9|193029.9|193160.9|193035.9|193147.3|193022.1|7
1726807540000|2024-09-20 04:45:40|193143.4|193018.4|193133.6|193001.8|193143.4|193018.4|193133.6|192998.7|5
1726807560000|2024-09-20 04:46:00|193133||193133||193133||193133||1
1726807570000|2024-09-20 04:46:10|193119.3|192994.3|193130.9|193005.9|193130.9|193005.9|193119.3|192994.3|2
1726807590000|2024-09-20 04:46:30|193133.8|193006.6|193133.8|193006.6|193133.8|193006.6|193133.8|193006.6|1
1726807600000|2024-09-20 04:46:40|193132.3|192995.1|193132.3|192995.1|193132.3|192995.1|193132.3|192995.1|1
1726807610000|2024-09-20 04:46:50|193133.3|192994.9|193141.1|193016.1|193142.6|193017.6|193132.9|192994.9|7
1726807620000|2024-09-20 04:47:00|193140.9|193015.3|193144.6|193019.2|193145.4|193020.4|193140.9|193015.3|7
1726807630000|2024-09-20 04:47:10|193142.4|193017.4|193136.7|193009.9|193142.4|193017.4|193136|193009.7|4
1726807650000|2024-09-20 04:47:30|193140.2|193010.5|193140.4|193015.4|193147.7|193022.7|193137.7|193010.5|9
1726807670000|2024-09-20 04:47:50|193142.7|193017.7|193156.3|193031.3|193158.1|193033|193142.7|193017.7|4
1726807680000|2024-09-20 04:48:00|193160.1|193035.1|193160.1|193035.1|193160.1|193035.1|193160.1|193035.1|1
1726807700000|2024-09-20 04:48:20|193154.4|193029.4|193153.1|193028.1|193156.3|193031.3|193153.1|193028.1|3
1726807710000|2024-09-20 04:48:30|193153.5|193028.5|193153.5|193028.5|193153.5|193028.5|193153.5|193028.5|1
1726807720000|2024-09-20 04:48:40|193152|193027|193130.2|193005.2|193152|193027|193130.2|193005.2|5
1726807730000|2024-09-20 04:48:50|193128.2|193003.2|193128.2|193003.2|193128.2|193003.2|193128.2|193003.2|1
1726807760000|2024-09-20 04:49:20|193118|192993|193114.4|192989.4|193148.4|193010.8|193114.3|192989.3|10
1726807770000|2024-09-20 04:49:30|193116.8|192991.8|193142.8|193001.6|193142.8|193011.4|193116.8|192991.8|7
1726807780000|2024-09-20 04:49:40|193137|193000.1|193115|192990|193137|193000.1|193115|192990|3
1726807810000|2024-09-20 04:50:10|193119.9|192994.9|193119.9|192994.9|193119.9|192994.9|193119.9|192994.9|1
1726807820000|2024-09-20 04:50:20|193115.6|192990.6|193115.6|192990.6|193115.6|192990.6|193115.6|192990.6|1
1726807860000|2024-09-20 04:51:00|193119.9|192994.9|193121.9|192996.9|193121.9|192996.9|193119.9|192994.9|2
1726807880000|2024-09-20 04:51:20|193118.2|192993.2|193118.2|192993.2|193118.2|192993.2|193118.2|192993.2|1
1726807890000|2024-09-20 04:51:30|193118.3|192993.3|193118.3|192993.3|193118.3|192993.3|193118.3|192993.3|1
1726807900000|2024-09-20 04:51:40|193115.7|192990.7|193115.7|192990.7|193115.7|192990.7|193115.7|192990.7|1
1726807920000|2024-09-20 04:52:00|193123.9|192998.9|193130.8|193005.8|193130.8|193005.8|193117.5|192992.5|6
1726807950000|2024-09-20 04:52:30|193120.1|192995.1|193120.1|192995.1|193120.1|192995.1|193120.1|192995.1|1
1726807970000|2024-09-20 04:52:50|193116|192991|193116|192991|193116|192991|193116|192991|1
1726807980000|2024-09-20 04:53:00|193114.4|192989.4|193113.3|192987.3|193123.1|192998.1|193108.9|192983.9|8
1726807990000|2024-09-20 04:53:10|193114.6|192988.6|193104.8|192979.8|193114.6|192988.6|193104.8|192979.8|5
1726808000000|2024-09-20 04:53:20|193105.2|192980.2|193123.6|192998.6|193123.6|192998.6|193105.2|192980.2|6
1726808010000|2024-09-20 04:53:30|193130|193002.9|193129.7|193002.8|193130|193002.9|193129.7|193002.8|2
1726808030000|2024-09-20 04:53:50|193126.9|193001.9|193126.9|193001.9|193126.9|193001.9|193126.9|193001.9|1
1726808040000|2024-09-20 04:54:00|193116|192991|193131.6|193006.6|193131.6|193006.6|193116|192991|6
1726808050000|2024-09-20 04:54:10|193131.1|193006.1|193136.6|193011.6|193137.8|193012.8|193124.2|192999.2|9
1726808060000|2024-09-20 04:54:20|193136.1|193011.1|193139.3|193012.3|193139.4|193013.2|193135.6|193010.6|6
1726808070000|2024-09-20 04:54:30|193139.4|193014.4|193134.8|193009.5|193151.7|193024.5|193134.8|193009.5|8
1726808080000|2024-09-20 04:54:40|193134.2|193008.2|193129.1|193004.1|193134.2|193008.2|193129.1|193004.1|2
1726808110000|2024-09-20 04:55:10|193116.7|192991.7|193114.1|192989.1|193116.7|192991.7|193114.1|192989.1|9
1726808120000|2024-09-20 04:55:20|193115.1|192990.1|193115|192990|193115.1|192990.1|193114|192989|5
1726808130000|2024-09-20 04:55:30|193112.2|192987.2|193131.3|192991.6|193131.3|192991.8|193111.1|192986.1|6
1726808140000|2024-09-20 04:55:40|193129.3|192991.8|193130.8|192991.7|193130.8|192991.8|193129.3|192991.7|2
1726808160000|2024-09-20 04:56:00|193114.6|192989.6|193114.6|192989.6|193114.6|192989.6|193114.6|192989.6|1
1726808180000|2024-09-20 04:56:20|193115.4|192990.4|193113|192988|193115.4|192990.4|193113|192988|3
1726808190000|2024-09-20 04:56:30|193114.5|192989.5|193114.5|192989.5|193114.5|192989.5|193114.5|192989.5|1
1726808210000|2024-09-20 04:56:50|193135.1|192992.5|193135.1|192992.5|193135.1|192992.5|193135.1|192992.5|1
1726808220000|2024-09-20 04:57:00|193116.6|192991.6|193116.6|192991.6|193116.6|192991.6|193116.6|192991.6|1
1726808240000|2024-09-20 04:57:20|193134.6|192992|193134.6|192992|193134.6|192992|193134.6|192992|1
1726808250000|2024-09-20 04:57:30|193139.9|192993.5|193153.8|193020.4|193154.5|193021.5|193139.9|192993.5|4
1726808260000|2024-09-20 04:57:40|193137.4|193011.6|193131.5|193006.5|193137.4|193011.6|193131.5|193006.5|2
1726808280000|2024-09-20 04:58:00|193130.6|193005.6|193137.7|193011.7|193138.2|193012.9|193130.6|193005.6|4
1726808290000|2024-09-20 04:58:10|193125.3|193000.3|193123|192998|193125.3|193000.3|193123|192998|2
1726808310000|2024-09-20 04:58:30|193125.3|193000.3|193136.2|192997.8|193136.2|193000.3|193117.9|192992.9|4
1726808330000|2024-09-20 04:58:50|193139.7|192997.3|193140.4|193012.3|193140.8|193013.8|193139.4|192997.3|7
1726808340000|2024-09-20 04:59:00|193137|193012|193137|193012|193137|193012|193137|193012|1
1726808350000|2024-09-20 04:59:10|193135.1|193010.1|193136.2|193011.2|193138|193013|193135.1|193010.1|3
1726808360000|2024-09-20 04:59:20|193117.3|192992.3|193117.3|192992.3|193117.3|192992.3|193117.3|192992.3|1
1726808370000|2024-09-20 04:59:30|193136.8|192997|193117.5|192992.5|193136.9|192997|193114.5|192989.5|10
1726808380000|2024-09-20 04:59:40|193116.2|192991.2|193116.2|192991.2|193116.2|192991.2|193116.2|192991.2|1
1726808390000|2024-09-20 04:59:50|193119.2|192994.2|193116.7|192991.7|193119.2|192994.2|193116.7|192991.7|2
1726808400000|2024-09-20 05:00:00|193119.5|192994.5|193144.1|193019.1|193151.5|193025.9|193119.5|192994.5|10
1726808410000|2024-09-20 05:00:10|193141.8|193016.8|193150.1|193025.1|193154|193029|193141.6|193016.6|8
1726808420000|2024-09-20 05:00:20|193149.8|193024.8|193143.4|193018.4|193149.8|193024.8|193143.4|193018.4|4
1726808430000|2024-09-20 05:00:30|193144.2|193018.9|193138.4|193013.4|193144.2|193018.9|193138.2|193013.2|3
1726808450000|2024-09-20 05:00:50|193133.2|193008.2|193136.4|193011.4|193136.4|193011.4|193133.2|193008.2|2
1726808460000|2024-09-20 05:01:00|193133.5|193008.5|193134.9|193006.9|193134.9|193008.5|193133.5|193006.9|2
1726808490000|2024-09-20 05:01:30|193119.8|192994.8|193119.2|192994.2|193119.8|192994.8|193119.2|192994.2|2
1726808510000|2024-09-20 05:01:50|193116.1|192991.1|193116.1|192991.1|193116.1|192991.1|193116.1|192991.1|1
1726808540000|2024-09-20 05:02:20|193119.2|192994.2|193119.2|192994.2|193119.2|192994.2|193119.2|192994.2|1
1726808570000|2024-09-20 05:02:50|193116.3|192991.3|193116.3|192991.3|193116.3|192991.3|193116.3|192991.3|1
1726808580000|2024-09-20 05:03:00|193121.8|192996.8|193142.4|193015.6|193142.4|193015.6|193121.8|192996.8|3
1726808600000|2024-09-20 05:03:20|193135.9|193010.9|193136.5|193011.5|193136.5|193011.5|193135.9|193010.9|2
1726808610000|2024-09-20 05:03:30|193140.2|193015.2|193137.5|193012.5|193140.2|193015.2|193137.5|193012.5|2
1726808620000|2024-09-20 05:03:40|193136.6|193011.6|193102.7|192977.7|193136.6|193011.6|193101.3|192976.3|8
1726808640000|2024-09-20 05:04:00|193104.4|192979.4|193076.1|192951.1|193104.4|192979.4|193069|192940.1|14
1726808650000|2024-09-20 05:04:10|193081.2|192954.8|193103.2|192974.5|193103.2|192974.9|193081.2|192954.8|15
1726808660000|2024-09-20 05:04:20|193102.3|192969.6|193102.4|192977.4|193104.9|192979.9|193092.5|192967.5|18
1726808670000|2024-09-20 05:04:30|193100.1|192973.1|193102.1|192975.7|193106.1|192977.4|193100.1|192971.3|10
1726808680000|2024-09-20 05:04:40|193106.1|192971.3|193104.5|192979.5|193109.4|192984.4|193102.5|192971.3|5
1726808690000|2024-09-20 05:04:50|193103.2|192978.2|193102.2|192977.2|193107.6|192982.6|193097.1|192972.1|18
1726808700000|2024-09-20 05:05:00|193101.8|192976.8|193106.7|192972|193106.7|192981.6|193098|192972|18
1726808710000|2024-09-20 05:05:10|193109.1|192965.8|193127.2|193002.2|193137.4|193004.9|193108.8|192965.8|15
1726808720000|2024-09-20 05:05:20|193137.4|193002.6|193140|193002.6|193140.8|193007|193126.8|193001.8|13
1726808730000|2024-09-20 05:05:30|193136.5|192992.5|193136.5|192992.5|193136.5|192992.5|193136.5|192992.5|1
1726808740000|2024-09-20 05:05:40|193133.7|192992.6|193122|192995.2|193133.7|192995.2|193122|192992.6|3
1726808760000|2024-09-20 05:06:00|193123.4|192974|193118.9|192983|193123.4|192984|193118.9|192974|3
1726808770000|2024-09-20 05:06:10|193106.4|192981.4|193106.4|192981.4|193106.4|192981.4|193106.4|192981.4|1
1726808780000|2024-09-20 05:06:20|193105.8|192980.8|193076.3|192939.5|193112.3|192980.8|193064.3|192935.7|7
1726808790000|2024-09-20 05:06:30|193075.8|192938.9|193064.5|192939.5|193076.6|192939.8|193063.6|192938.3|12
1726808800000|2024-09-20 05:06:40|193076.5|192939.7|193075.9|192939.1|193076.5|192939.7|193075.9|192939.1|2
1726808810000|2024-09-20 05:06:50|193063.8|192938.8|193048.6|192919.3|193075.9|192942.8|193048.6|192919.3|4
1726808830000|2024-09-20 05:07:10|193051.5|192922.2|193094.6|192951.8|193098.1|192957.6|193051.5|192922.2|8
1726808840000|2024-09-20 05:07:20|193093.7|192951.9|193093.7|192951.9|193093.7|192951.9|193084|192951.9|3
1726808850000|2024-09-20 05:07:30||192952||192952||192952||192952|1
1726808860000|2024-09-20 05:07:40|193084|192956.3|193084|192956.3|193084|192956.3|193084|192956.3|1
1726808870000|2024-09-20 05:07:50|193066|192937.7|193080.7|192955.7|193080.7|192955.7|193066|192937.7|2
1726808880000|2024-09-20 05:08:00|193091.2|192952.7|193078.9|192953.9|193091.2|192953.9|193078.9|192950.8|4
1726808890000|2024-09-20 05:08:10|193079.4|192954.4|193082.4|192957.4|193087.2|192957.4|193079.4|192938.5|9
1726808900000|2024-09-20 05:08:20|193083.1|192945.6|193082.7|192938.4|193083.1|192957.4|193081.5|192938.4|14
1726808910000|2024-09-20 05:08:30|193081|192946.1|193084.2|192952.4|193086.5|192952.4|193081|192938.4|7
1726808920000|2024-09-20 05:08:40|193081.8|192956.8|193069.1|192944.1|193081.8|192956.8|193069.1|192944.1|2
1726808930000|2024-09-20 05:08:50|193077.2|192952.2|193081.8|192956.8|193085.3|192960.3|193075.8|192950.8|7
1726808940000|2024-09-20 05:09:00|193076.3|192951.3|193076.4|192951.4|193081.8|192956.8|193076.3|192951.3|4
1726808970000|2024-09-20 05:09:30|193056.1|192926.9|193056.1|192926.9|193056.1|192926.9|193056.1|192926.9|1
1726808980000|2024-09-20 05:09:40|193053.1|192923.8|193074.1|192949.1|193081.8|192956.8|193053.1|192923.8|6
1726808990000|2024-09-20 05:09:50|193067.7|192942.7|193080.8|192946|193081.5|192952.2|193067.7|192942.7|7
1726809000000|2024-09-20 05:10:00|193088.7|192953.4|193072.4|192947.4|193088.7|192953.4|193068.4|192937.5|11
1726809010000|2024-09-20 05:10:10|193071.5|192946.5|193089.7|192955.4|193089.7|192955.4|193071.5|192945.9|6
1726809020000|2024-09-20 05:10:20|193083|192958|193082.6|192957.6|193083|192958|193073.4|192941.8|4
1726809030000|2024-09-20 05:10:30|193090|192965|193090|192965|193090|192965|193090|192965|1
1726809040000|2024-09-20 05:10:40|193090.1|192965.1|193078.4|192953.4|193090.1|192965.1|193078.4|192953.4|5
1726809050000|2024-09-20 05:10:50|193078.5|192953.5|193073|192948|193083.1|192958.1|193070.6|192945.6|9
1726809060000|2024-09-20 05:11:00|193082.8|192949.3|193083.8|192943.2|193085.3|192949.3|193080.4|192935.8|9
1726809070000|2024-09-20 05:11:10|193084.9|192942.7|193077.8|192948|193087.9|192953|193077.8|192942.5|8
1726809080000|2024-09-20 05:11:20|193078|192953|193077.9|192952.9|193078.4|192953.4|193077.9|192952.9|4
1726809100000|2024-09-20 05:11:40|193083.7|192947.5|193082.8|192947.6|193083.7|192947.6|193082.8|192947.5|2
1726809110000|2024-09-20 05:11:50|193083.8|192929.1|193082.4|192929.3|193083.8|192929.3|193082.4|192929.1|2
1726809120000|2024-09-20 05:12:00||192929.4||192929.4||192929.4||192929.4|1
1726809130000|2024-09-20 05:12:10|193066|192935.5|193065.4|192935.4|193066|192935.5|193065.4|192935.4|2
1726809150000|2024-09-20 05:12:30|193082.7|192957.7|193074.5|192949.5|193085.2|192957.7|193074.5|192949.5|5
1726809160000|2024-09-20 05:12:40|193075.6|192938.2|193072.8|192947.8|193075.6|192947.8|193071.1|192938.2|3
1726809170000|2024-09-20 05:12:50|193075.9|192942.7|193072.1|192947.1|193075.9|192947.1|193071.8|192942.7|3
1726809180000|2024-09-20 05:13:00|193076.1|192951.1|193076.1|192951.1|193076.1|192951.1|193076.1|192951.1|1
1726809190000|2024-09-20 05:13:10|193075.4|192947.5|193099.2|192974.2|193112.9|192977.4|193075.4|192947.5|6
1726809200000|2024-09-20 05:13:20|193110.4|192977.4|193057.3|192924|193110.4|192977.4|193045.5|192920.5|10
1726809210000|2024-09-20 05:13:30|193058.2|192924.8|193050.5|192925.5|193060.1|192925.5|193041.2|192916.2|13
1726809220000|2024-09-20 05:13:40|193060.1|192927.2|193050.5|192925.5|193060.1|192927.2|193050.5|192925.5|4
1726809230000|2024-09-20 05:13:50|193055.7|192930.7|193055.7|192930.7|193055.7|192930.7|193055.7|192930.7|1
1726809250000|2024-09-20 05:14:10|193032.3|192902.8|193076.6|192944.2|193076.6|192944.2|193032.3|192902.8|8
1726809260000|2024-09-20 05:14:20|193078.3|192953.3|193078.5|192953.5|193078.5|192953.5|193075.7|192943.4|11
1726809270000|2024-09-20 05:14:30|193077.4|192952.4|193077.4|192952.4|193078.5|192953.5|193076.7|192944.4|8
1726809280000|2024-09-20 05:14:40|193075.8|192943.5|193071.4|192935.3|193077.3|192948.2|193070.4|192922.8|8
1726809290000|2024-09-20 05:14:50|193072.4|192936.3|193072.7|192936.6|193072.7|192936.6|193070.4|192934.4|7
1726809300000|2024-09-20 05:15:00|193073.7|192937.6|193078.4|192943.6|193078.7|192943.9|193073.7|192937.6|6
1726809310000|2024-09-20 05:15:10|193077.8|192943|193073.5|192948.5|193077.8|192948.5|193072.3|192943|3
1726809320000|2024-09-20 05:15:20|193072.5|192947.5|193073.5|192948.5|193073.5|192948.5|193072.5|192947.5|2
1726809330000|2024-09-20 05:15:30|193081.8|192942.9|193084.4|192948.7|193084.4|192948.7|193081.8|192942.9|2
1726809340000|2024-09-20 05:15:40|193084.5|192948.8|193086.6|192952.3|193086.6|192952.3|193075.4|192947.3|5
1726809350000|2024-09-20 05:15:50|193084.2|192947.3|193083.3|192957.7|193105.1|192974.8|193083.3|192947.3|11
1726809370000|2024-09-20 05:16:10|193083.7|192958.7|193089.7|192953.6|193089.7|192958.7|193083.7|192953.6|2
1726809380000|2024-09-20 05:16:20|193090.1|192957.8|193094.6|192957.8|193094.6|192957.8|193090.1|192957.8|2
1726809390000|2024-09-20 05:16:30|193089.6|192967|193094.1|192967|193094.1|192967|193089.6|192967|2
1726809400000|2024-09-20 05:16:40|193082.8|192957.8|193087.4|192962.4|193087.4|192962.4|193082.8|192957.8|2
1726809420000|2024-09-20 05:17:00|193066.7|192937.6|193099.7|192974.7|193103|192978|193066.7|192937.6|7
1726809430000|2024-09-20 05:17:10|193108.6|192974.3|193090.2|192965.2|193108.6|192974.3|193085.7|192955.7|5
1726809440000|2024-09-20 05:17:20|193091.1|192966.1|193096.8|192965.2|193098.1|192966.1|193091.1|192965.2|3
1726809450000|2024-09-20 05:17:30|193096|192964.6|193091.6|192952.2|193096|192964.6|193091.6|192952.2|3
1726809460000|2024-09-20 05:17:40|193092.4|192952|193092.4|192952|193092.4|192952|193092.4|192952|1
1726809480000|2024-09-20 05:18:00|193083|192957|193084.4|192959.4|193091.5|192966.5|193083|192957|3
1726809490000|2024-09-20 05:18:10|193093.9|192958|193093.9|192958|193093.9|192958|193093.9|192958|1
1726809500000|2024-09-20 05:18:20|193082.5|192957.5|193093.8|192958.1|193093.8|192958.1|193082.5|192957.5|2
1726809520000|2024-09-20 05:18:40|193065.9|192938.8|193091.9|192952.6|193095.1|192964.4|193065.9|192938.8|6
1726809530000|2024-09-20 05:18:50|193091.1||193091.1||193091.1||193091.1||1
1726809540000|2024-09-20 05:19:00|193097.1|192962.5|193097|192962.1|193097.1|192962.5|193097|192962.1|2
1726809550000|2024-09-20 05:19:10|193089.3|192964.3|193103.4|192971.1|193105.2|192973.3|193089.3|192964.3|8
1726809560000|2024-09-20 05:19:20|193103.6|192971.2|193090.4|192965.4|193104.8|192972.9|193090.4|192965.4|7
1726809580000|2024-09-20 05:19:40|193090.6|192965.6|193094.2|192969.2|193094.8|192969.8|193090.6|192965.6|3
1726809590000|2024-09-20 05:19:50|193068.5|192936.4|193068.5|192936.4|193068.5|192936.4|193068.5|192936.4|1
1726809600000|2024-09-20 05:20:00||192939||192939||192939||192939|1
1726809610000|2024-09-20 05:20:10|193066.4|192939.4|193105.2|192973.8|193105.2|192973.8|193066.4|192939.4|4
1726809620000|2024-09-20 05:20:20|193102|192970.6|193092.9|192967.9|193102|192970.6|193092.9|192967.9|3
1726809630000|2024-09-20 05:20:30|193093.8|192968.8|193103.8|192978.8|193109|192978.8|193091.4|192966.4|8
1726809640000|2024-09-20 05:20:40|193113.8|192988.8|193111.7|192986.7|193113.8|192988.8|193100.7|192975.7|3
1726809650000|2024-09-20 05:20:50|193112|192987|193112|192987|193112|192987|193112|192987|1
1726809660000|2024-09-20 05:21:00|193102.4|192977.4|193098.4|192973.4|193111.1|192986.1|193098.4|192973.4|6
1726809670000|2024-09-20 05:21:10|193103.9|192978.9|193072.4|192947.4|193103.9|192978.9|193072.2|192943.9|9
1726809690000|2024-09-20 05:21:30|193073.2|192948.2|193113.1|192988.1|193113.1|192988.1|193073.2|192948.2|2
1726809700000|2024-09-20 05:21:40|193116.1|192991.1|193116.1|192991.1|193116.1|192991.1|193116.1|192991.1|1
1726809710000|2024-09-20 05:21:50|193113.9|192988.9|193113.9|192988.9|193113.9|192988.9|193113.9|192988.9|1
1726809720000|2024-09-20 05:22:00|193106.7|192981.7|193113.9|192988.9|193113.9|192988.9|193106.7|192981.7|4
1726809730000|2024-09-20 05:22:10|193106.7|192981.7|193073|192948|193106.7|192981.7|193073|192948|3
1726809740000|2024-09-20 05:22:20|193073.3|192948.3|193073.3|192948.3|193073.3|192948.3|193073.3|192948.3|1
1726809750000|2024-09-20 05:22:30|193115.9|192990.9|193115.7|192990.7|193118|192993|193115.7|192990.7|5
1726809760000|2024-09-20 05:22:40|193119.9|192994.9|193120|192995|193120|192995|193119.9|192994.9|2
1726809770000|2024-09-20 05:22:50|193117|192992|193114.5|192989.5|193117|192992|193114.5|192989.5|2
1726809780000|2024-09-20 05:23:00|193104|192979|193104|192979|193114.5|192989.5|193104|192979|3
1726809790000|2024-09-20 05:23:10|193113.8|192988.8|193113.8|192988.8|193113.8|192988.8|193113.8|192988.8|1
1726809800000|2024-09-20 05:23:20|193113.6|192988.6|193101.1|192976.1|193118.6|192993.6|193101.1|192976.1|6
1726809810000|2024-09-20 05:23:30|193110.8|192985.8|193101.2|192976.2|193110.8|192985.8|193101.2|192976.2|2
1726809820000|2024-09-20 05:23:40|193101.3|192976.3|193101.3|192976.3|193101.3|192976.3|193101.3|192976.3|1
1726809830000|2024-09-20 05:23:50|193097.4|192972.4|193072.5|192945|193110.9|192985.9|193072.5|192945|13
1726809840000|2024-09-20 05:24:00|193075.3|192950.3|193084|192959|193096.8|192971.8|193075.1|192947.1|9
1726809850000|2024-09-20 05:24:10|193078.3|192953.3|193077.7|192952.7|193078.3|192953.3|193077.7|192952.7|2
1726809870000|2024-09-20 05:24:30|193085.7|192960.7|193077.4|192952.4|193085.7|192960.7|193077.4|192952.4|2
1726809880000|2024-09-20 05:24:40|193075.7|192924.6|193075.7|192924.6|193075.7|192924.6|193075.7|192924.6|1
1726809890000|2024-09-20 05:24:50|193075.3|192925.3|193075.7|192924.9|193075.7|192925.3|193055.5|192924.9|4
1726809900000|2024-09-20 05:25:00|193055.5|192925.3|193055.5|192925.5|193055.5|192925.7|193055.5|192925.3|4
1726809910000|2024-09-20 05:25:10|193091.9|192966.9|193091.9|192966.9|193091.9|192966.9|193091.9|192966.9|1
1726809920000|2024-09-20 05:25:20|193086.9|192961.9|193092.5|192967.5|193092.5|192967.5|193086.6|192961.6|4
1726809930000|2024-09-20 05:25:30|193091.9|192966.9|193091.1|192966.1|193091.9|192966.9|193060|192935|13
1726809940000|2024-09-20 05:25:40|193081.8|192956.8|193091.2|192966.2|193091.2|192966.2|193081.8|192956.8|5
1726809950000|2024-09-20 05:25:50|193091.3|192966.3|193091.3|192966.3|193091.3|192966.3|193091.3|192966.3|1
1726809960000|2024-09-20 05:26:00|193082.2|192957.2|193085.9|192960.9|193091.2|192966.2|193078.2|192953.2|15
1726809970000|2024-09-20 05:26:10|193085.4|192960.4|193085.5|192960.5|193086.1|192961.1|193077.5|192952.5|13
1726809980000|2024-09-20 05:26:20|193077.8|192952.8|193096.1|192971.1|193096.1|192971.1|193076.9|192951.9|14
1726809990000|2024-09-20 05:26:30|193092.9|192967.9|193090.4|192965.4|193101.8|192976.8|193088|192963|19
1726810000000|2024-09-20 05:26:40|193083.8|192958.8|193081.5|192956.5|193094.5|192969.5|193079.6|192954.6|23
1726810010000|2024-09-20 05:26:50|193081.4|192956.4|193081.2|192956.2|193082.7|192957.7|193080.8|192955.8|13
1726810020000|2024-09-20 05:27:00|193080.8|192955.8|193075.5|192950.5|193080.9|192955.9|193074.8|192949.8|14
1726810030000|2024-09-20 05:27:10|193075.2|192950.2|193065.2|192940.2|193075.2|192950.2|193061.3|192936.3|15
1726810040000|2024-09-20 05:27:20|193055.6|192930.6|193052.5|192927.5|193068|192943|193046.4|192921.4|11
1726810050000|2024-09-20 05:27:30|193068|192943|193063.2|192938.2|193068|192943|193063.2|192938.2|2
1726810060000|2024-09-20 05:27:40|193058.2|192933.2|193058.2|192933.2|193058.2|192933.2|193058.2|192933.2|1
1726810090000|2024-09-20 05:28:10|193051.4|192926.4|193051.4|192926.4|193051.4|192926.4|193051.4|192926.4|1
1726810100000|2024-09-20 05:28:20|193064.2|192939.2|193083.3|192958.3|193083.3|192958.3|193064.2|192939.2|6
1726810110000|2024-09-20 05:28:30|193082.8|192957.8|193080.7|192955.7|193089.9|192964.9|193080.5|192955.5|5
1726810120000|2024-09-20 05:28:40|193081.6|192956.6|193091.1|192966.1|193091.4|192966.4|193080.8|192955.8|10
1726810130000|2024-09-20 05:28:50|193081.8|192956.8|193081.9|192956.9|193091.4|192966.4|193081|192956|7
1726810140000|2024-09-20 05:29:00|193081.7|192956.7|193055.6|192926.4|193081.7|192956.7|193055.6|192926.4|10
1726810150000|2024-09-20 05:29:10|193048.2|192916.9|193075.9|192950.9|193076.6|192951.6|193048.2|192916.9|4
1726810160000|2024-09-20 05:29:20|193085.9|192960.9|193077.1|192952.1|193086.7|192961.7|193075.4|192950.4|8
1726810170000|2024-09-20 05:29:30|193080.4|192955.4|193077.7|192952.7|193080.4|192955.4|193077.7|192952.7|4
1726810180000|2024-09-20 05:29:40|193079.8|192954.8|193054.6|192925.3|193080.6|192955.6|193054.6|192925.3|9
1726810190000|2024-09-20 05:29:50|193061.1|192930.1|193072.6|192947.6|193084.8|192959.8|193061|192926|18
1726810200000|2024-09-20 05:30:00|193073.5|192948.5|193081.5|192956.5|193081.5|192956.5|193073.5|192948.5|5
1726810210000|2024-09-20 05:30:10|193080.7|192955.7|193086|192961|193086.1|192961.1|193080.7|192955.7|3
1726810220000|2024-09-20 05:30:20|193080.9|192955.9|193079.5|192954.5|193080.9|192955.9|193079.5|192954.5|3
1726810230000|2024-09-20 05:30:30|193084.1|192959.1|193084.8|192959.8|193084.8|192959.8|193079.1|192954.1|9
1726810240000|2024-09-20 05:30:40|193073.9|192925.7|193053.7|192924.4|193073.9|192925.7|193051.3|192923.3|10
1726810250000|2024-09-20 05:30:50|193052.9||193052.9||193052.9||193052.9||1
1726810260000|2024-09-20 05:31:00|193052.1|192921.8|193058.1|192928.4|193058.4|192928.8|193050.3|192921.3|8
1726810270000|2024-09-20 05:31:10|193075.7|192926|193073.9|192925.5|193076.1|192928.6|193059.3|192925|9
1726810280000|2024-09-20 05:31:20|193073.2||193072.9||193073.2||193072.9||2
1726810290000|2024-09-20 05:31:30|193073.2|192923|193073.9|192923|193073.9|192923|193072.9|192922|9
1726810300000|2024-09-20 05:31:40|193073.2|192922.7|193080.9|192955.9|193081|192956|193073.2|192922.7|17
1726810310000|2024-09-20 05:31:50|193080.6|192955.6|193080.4|192955.4|193081|192956|193080.3|192955.3|11
1726810320000|2024-09-20 05:32:00|193080.6|192955.6|193080.6|192955.6|193081|192956|193080.4|192955.4|9
1726810330000|2024-09-20 05:32:10|193080.5|192955.5|193089.6|192964.6|193089.6|192964.6|193076|192951|5
1726810340000|2024-09-20 05:32:20|193091.1|192966.1|193099.5|192974.5|193124.2|192999.2|193091.1|192966.1|16
1726810350000|2024-09-20 05:32:30|193094.9|192969.9|193094.9|192969.9|193094.9|192969.9|193094.9|192969.9|1
1726810360000|2024-09-20 05:32:40|193091.1|192966.1|193078.8|192953.8|193091.1|192966.1|193072.6|192947.6|10
1726810380000|2024-09-20 05:33:00|193082.1|192957.1|193074.6|192949.6|193082.1|192957.1|193074.6|192949.6|4
1726810400000|2024-09-20 05:33:20|193074|192949|193074|192949|193084.4|192959.4|193074|192949|11
1726810410000|2024-09-20 05:33:30|193084.4|192959.4|193050|192920.7|193084.4|192959.4|193050|192920.7|5
1726810420000|2024-09-20 05:33:40|193069.7||193069.3||193070.3||193068.3||18
1726810430000|2024-09-20 05:33:50|193070.7||193070.3||193070.7||193069.3||14
1726810440000|2024-09-20 05:34:00|193069.7||193070||193070||193069.3||6
1726810450000|2024-09-20 05:34:10|193068.7||193050||193068.7||193050||2
1726810470000|2024-09-20 05:34:30|193069.3||193069.7||193070||193069||8
1726810480000|2024-09-20 05:34:40|193069|192924.2|193072|192924.2|193072|192924.2|193068.3|192924.2|9
1726810490000|2024-09-20 05:34:50|193071.7|192957.6|193093.5|192968.5|193093.5|192968.5|193071.7|192957.3|6
1726810500000|2024-09-20 05:35:00|193082.3|192957.3|193087.1|192962.1|193093.3|192968.3|193076.2|192951.2|17
1726810510000|2024-09-20 05:35:10|193076.2|192951.2|193076.2|192951.2|193087.1|192962.1|193076.2|192951.2|7
1726810520000|2024-09-20 05:35:20|193087.1|192962.1|193051.5|192922.2|193087.1|192962.1|193051.5|192922.2|3
1726810530000|2024-09-20 05:35:30|193070||193070||193070.7||193069||13
1726810540000|2024-09-20 05:35:40|193070.3|192924.3|193071.4|192924.3|193072.1|192924.3|193069.7|192924.3|6
1726810550000|2024-09-20 05:35:50|193071.1||193070.7||193072.1||193070.4||10
1726810560000|2024-09-20 05:36:00|193071.4||193053.6||193071.4||193053.6||2
1726810570000|2024-09-20 05:36:10|193075.2|192950.2|193083.9|192958.9|193083.9|192958.9|193075.2|192950.2|2
1726810580000|2024-09-20 05:36:20|193089.7|192964.7|193089.7|192964.7|193089.9|192964.9|193089.5|192964.5|6
1726810590000|2024-09-20 05:36:30|193080|192955|193089.4|192964.4|193090.4|192965.4|193080|192955|14
1726810600000|2024-09-20 05:36:40|193089.7|192964.7|193066.9|192920.1|193089.7|192964.7|193066.6|192920.1|11
1726810610000|2024-09-20 05:36:50|193066.6|192922.3|193051.5|192922.3|193068.7|192922.3|193051.5|192922.3|9
1726810640000|2024-09-20 05:37:20|193070|193026.5|193118.6|192993.6|193151.5|193026.5|193069.7|192992|22
1726810650000|2024-09-20 05:37:30|193116.9|192991.9|193078.4|192953.4|193117.1|192992.1|193078.4|192953.4|17
1726810660000|2024-09-20 05:37:40|193088.4|192963.4|193075.7|192950.7|193088.4|192963.4|193075.7|192950.7|2
1726810670000|2024-09-20 05:37:50|193082.3|192957.3|193082.1|192957.1|193082.3|192957.3|193075.7|192950.7|13
1726810680000|2024-09-20 05:38:00|193081.7|192956.7|193075.7|192950.7|193081.8|192956.8|193075.7|192950.7|6
1726810690000|2024-09-20 05:38:10|193064.2|192935|193058.5|192929.3|193064.2|192935|193058.5|192929.3|2
1726810700000|2024-09-20 05:38:20|193054.2|192925|193051.4|192922.2|193054.2|192925|193051.4|192922.2|2
1726810710000|2024-09-20 05:38:30|193069.6||193069.3||193070.6||193068.6||9
1726810720000|2024-09-20 05:38:40|193068.6|192963.6|193090.2|192965.2|193092.4|192967.4|193068.6|192957.8|23
1726810730000|2024-09-20 05:38:50|193089.9|192964.9|193090.3|192965.3|193090.3|192965.3|193089.9|192964.9|2
1726810740000|2024-09-20 05:39:00|193093.4|192968.4|193122.2|192997.2|193131|193006|193093.4|192968.4|7
1726810750000|2024-09-20 05:39:10|193117.1|192992.1|193130.4|193005.4|193132.8|193007.8|193117.1|192992.1|13
1726810760000|2024-09-20 05:39:20|193132.6|193007.6|193127|193002|193132.9|193007.9|193127|193002|13
1726810770000|2024-09-20 05:39:30|193130.7|193005.7|193130.9|193005.9|193131.8|193006.8|193126.3|193001.3|18
1726810780000|2024-09-20 05:39:40|193127.5|193002.5|193128.8|193003.8|193139.6|193014.6|193127.5|193002.5|22
1726810790000|2024-09-20 05:39:50|193131.5|193006.5|193135.8|193010.8|193138.3|193013.3|193114.7|192989.7|25
1726810800000|2024-09-20 05:40:00|193141.8|193016.8|193134.2|193009.2|193141.8|193016.8|193134.2|193009.2|12
1726810810000|2024-09-20 05:40:10|193140.5|193015.5|193140.8|193015.8|193141.8|193016.8|193129.8|193004.8|15
1726810820000|2024-09-20 05:40:20|193140.5|193015.5|193128.7|193003.7|193142.4|193017.4|193128.7|193003.7|22
1726810830000|2024-09-20 05:40:30|193131.4|193006.4|193124|192999|193139.2|193014.2|193120.4|192995.4|18
1726810840000|2024-09-20 05:40:40|193130.1|193005.1|193124.4|192999.4|193130.1|193005.1|193120.2|192995.2|9
1726810850000|2024-09-20 05:40:50|193129.9|193004.9|193124.6|192999.6|193130.4|193005.4|193124.6|192999.6|4
1726810860000|2024-09-20 05:41:00|193124.5|192999.5|193128.2|193003.2|193130.3|193005.3|193124.5|192999.5|4
1726810870000|2024-09-20 05:41:10|193128.3|193003.3|193118.6|192993.6|193128.3|193003.3|193118.6|192993.6|4
1726810880000|2024-09-20 05:41:20|193123.2|192998.2|193084.7|192959.7|193123.3|192998.3|193083.1|192958.1|11
1726810890000|2024-09-20 05:41:30|193079.4|192954.4|193076.4|192951.4|193085.4|192960.4|193076.4|192951.4|16
1726810900000|2024-09-20 05:41:40|193077|192952|193078.4|192953.4|193082.4|192957.4|193075.4|192950.4|15
1726810910000|2024-09-20 05:41:50|193078.8|192953.8|193102|192977|193102|192977|193078.8|192953.8|3
1726810920000|2024-09-20 05:42:00|193089.6|192964.6|193088.3|192963.3|193090|192965|193084.4|192959.4|9
1726810930000|2024-09-20 05:42:10|193087.9|192962.9|193088|192963|193092.8|192967.8|193083.9|192958.9|15
1726810940000|2024-09-20 05:42:20|193088.4|192963.4|193089|192964|193093.4|192968.4|193084.4|192959.4|13
1726810950000|2024-09-20 05:42:30|193089.2|192964.2|193087.8|192962.8|193094.8|192969.8|193083.7|192958.7|23
1726810960000|2024-09-20 05:42:40|193087.4|192962.4|193089|192964|193093|192968|193083.6|192958.6|30
1726810970000|2024-09-20 05:42:50|193084.9|192959.9|193088.9|192963.9|193088.9|192963.9|193084.9|192959.9|8
1726810980000|2024-09-20 05:43:00|193088.3|192963.3|193086.3|192961.3|193094.7|192969.7|193082.9|192957.9|31
1726810990000|2024-09-20 05:43:10|193084.7|192959.7|193087.3|192962.3|193095.8|192970.8|193082.7|192957.7|19
1726811000000|2024-09-20 05:43:20|193084.8|192959.8|193090.2|192965.2|193094.3|192969.3|193084.8|192959.8|15
1726811010000|2024-09-20 05:43:30|193089.9|192964.9|193093.5|192968.5|193093.5|192968.5|193084.4|192959.4|22
1726811020000|2024-09-20 05:43:40|193090.7|192965.7|193093.4|192968.4|193094|192969|193087.9|192962.9|20
1726811030000|2024-09-20 05:43:50|193088.6|192963.6|193091.7|192966.7|193094.9|192969.9|193086.5|192961.5|21
1726811040000|2024-09-20 05:44:00|193091.1|192966.1|193115.1|192990.1|193115.1|192990.1|193090.7|192965.7|8
1726811050000|2024-09-20 05:44:10|193110.6|192985.6|193114.5|192989.5|193114.5|192989.5|193110.6|192985.6|7
1726811060000|2024-09-20 05:44:20|193112.7|192987.7|193114.5|192989.5|193114.5|192989.5|193112.7|192987.7|8
1726811070000|2024-09-20 05:44:30|193113.7|192988.7|193108.9|192983.9|193113.7|192988.7|193105.2|192980.2|3
1726811080000|2024-09-20 05:44:40|193109|192984|193110.4|192985.4|193110.4|192985.4|193109|192984|3
1726811090000|2024-09-20 05:44:50|193112|192987|193109.9|192984.9|193112.1|192987.1|193109.9|192984.9|6
1726811100000|2024-09-20 05:45:00|193109.6|192984.6|193109.7|192984.7|193112|192987|193102.8|192977.8|8
1726811110000|2024-09-20 05:45:10|193116.6|192991.6|193117.9|192992.9|193119.7|192994.7|193114.1|192989.1|18
1726811120000|2024-09-20 05:45:20|193117.7|192992.7|193114.9|192989.9|193119.6|192994.6|193113.7|192988.7|17
1726811130000|2024-09-20 05:45:30|193115.9|192990.9|193115.6|192990.6|193116.3|192991.3|193111.3|192986.3|10
1726811140000|2024-09-20 05:45:40|193116.3|192991.3|193114.8|192989.8|193116.3|192991.3|193114.8|192989.8|3
1726811150000|2024-09-20 05:45:50|193114.1|192989.1|193110.4|192985.4|193114.1|192989.1|193106.1|192981.1|9
1726811160000|2024-09-20 05:46:00|193107.3|192982.3|193110.8|192985.8|193111.1|192986.1|193107|192982|7
1726811170000|2024-09-20 05:46:10|193106.4|192981.4|193117.1|192992.1|193117.1|192992.1|193106.4|192981.4|4
1726811180000|2024-09-20 05:46:20|193113.2|192988.2|193098.1|192973.1|193114.6|192989.6|193075.9|192950.9|20
1726811190000|2024-09-20 05:46:30|193100.3|192975.3|193090.7|192965.7|193103.9|192978.9|193090.7|192965.7|14
1726811200000|2024-09-20 05:46:40|193094|192969|193108.6|192983.6|193111.4|192986.4|193090.4|192965.4|22
1726811210000|2024-09-20 05:46:50|193109.6|192984.6|193105.2|192980.2|193109.8|192984.8|193101.7|192976.7|10
1726811220000|2024-09-20 05:47:00|193101|192976|193106.3|192981.3|193107.1|192982.1|193101|192976|4
1726811250000|2024-09-20 05:47:30|193106.1|192981.1|193106.4|192981.4|193106.4|192981.4|193098.1|192973.1|7
1726811260000|2024-09-20 05:47:40|193102.9|192977.9|193104.2|192979.2|193105.4|192980.4|193098.3|192973.3|12
1726811270000|2024-09-20 05:47:50|193100.7|192975.7|193081.3|192956.3|193103.3|192978.3|193077|192952|17
1726811280000|2024-09-20 05:48:00|193081.8|192956.8|193070.6|192945.6|193082.6|192957.6|193069.7|192944.7|7
1726811290000|2024-09-20 05:48:10|193067.1|192942.1|193070.7|192945.7|193070.7|192945.7|193067.1|192942.1|3
1726811300000|2024-09-20 05:48:20|193070.5|192945.5|193070.5|192945.5|193070.5|192945.5|193070.5|192945.5|1
1726811320000|2024-09-20 05:48:40|193064.3|192939.3|193056.8|192931.8|193064.4|192939.4|193056.8|192931.8|3
1726811330000|2024-09-20 05:48:50|193057.1|192932.1|193057.1|192932.1|193057.1|192932.1|193057.1|192932.1|1
1726811340000|2024-09-20 05:49:00|193057.4|192932.4|193069.7|192944.7|193069.7|192944.7|193057.4|192932.4|2
1726811350000|2024-09-20 05:49:10|193074.3|192949.3|193087.1|192962.1|193088.2|192963.2|193070.6|192945.6|21
1726811360000|2024-09-20 05:49:20|193086.5|192961.5|193088.6|192963.6|193088.6|192963.6|193081.2|192956.2|17
1726811370000|2024-09-20 05:49:30|193085.4|192960.4|193088.4|192963.4|193089.6|192964.6|193084.6|192959.6|23
1726811380000|2024-09-20 05:49:40|193089.6|192964.6|193110.6|192985.6|193118.7|192993.7|193089.6|192964.6|11
1726811390000|2024-09-20 05:49:50|193107.6|192982.6|193095.2|192970.2|193110|192985|193094.1|192969.1|8
1726811400000|2024-09-20 05:50:00|193093.6|192968.6|193087.2|192962.2|193096.1|192971.1|193082.2|192957.2|18
1726811410000|2024-09-20 05:50:10|193087.3|192962.3|193088.8|192963.8|193093.7|192968.7|193087.3|192962.3|13
1726811420000|2024-09-20 05:50:20|193089.5|192964.5|193090.7|192965.7|193096.4|192971.4|193085.5|192960.5|24
1726811430000|2024-09-20 05:50:30|193089.4|192964.4|193087.5|192962.5|193089.6|192964.6|193082.8|192957.8|11
1726811440000|2024-09-20 05:50:40|193085.4|192960.4|193106.9|192981.9|193111.2|192986.2|193085.4|192960.4|17
1726811450000|2024-09-20 05:50:50|193104.8|192979.8|193101.4|192976.4|193104.8|192979.8|193097.9|192972.9|16
1726811460000|2024-09-20 05:51:00|193102.2|192977.2|193116.6|192991.6|193118.5|192993.5|193100.4|192975.4|11
1726811470000|2024-09-20 05:51:10|193109.7|192984.7|193078.1|192953.1|193111.9|192986.9|193076.7|192951.7|25
1726811480000|2024-09-20 05:51:20|193078.8|192953.8|193073.1|192948.1|193082.8|192957.8|193069.4|192944.4|21
1726811490000|2024-09-20 05:51:30|193069.5|192944.5|193072.8|192947.8|193073.7|192948.7|193068|192943|9
1726811500000|2024-09-20 05:51:40|193073.7|192948.7|193073.7|192948.7|193075.3|192950.3|193072.6|192947.6|9
1726811510000|2024-09-20 05:51:50|193073.8|192948.8|193073.8|192948.8|193073.8|192948.8|193073.8|192948.8|1
1726811520000|2024-09-20 05:52:00|193070.5|192945.5|193067.7|192942.7|193070.5|192945.5|193064.5|192939.5|11
1726811530000|2024-09-20 05:52:10|193068.7|192943.7|193053.7|192928.7|193070.4|192945.4|193052.8|192927.8|8
1726811540000|2024-09-20 05:52:20|193048.9|192923.9|193050.6|192925.6|193051.6|192926.6|193042.3|192917.3|8
1726811550000|2024-09-20 05:52:30|193053.1|192928.1|193052|192927|193053.3|192928.3|193050.3|192925.3|8
1726811560000|2024-09-20 05:52:40|193052.8|192927.8|193052.2|192927.2|193053.6|192928.6|193051.1|192926.1|10
1726811570000|2024-09-20 05:52:50|193050.8|192925.8|193040|192915|193052.1|192927.1|193040|192915|6
1726811580000|2024-09-20 05:53:00|193044.3|192919.3|193043.5|192918.5|193044.3|192919.3|193040.4|192915.4|10
1726811590000|2024-09-20 05:53:10|193049.5|192924.5|193045.3|192920.3|193062.6|192937.6|193031.2|192906.2|13
1726811600000|2024-09-20 05:53:20|193056.2|192931.2|193064.6|192939.6|193066.9|192941.9|193048.5|192923.5|9
1726811610000|2024-09-20 05:53:30|193061.7|192936.7|193052|192927|193061.7|192936.7|193051.9|192926.9|12
1726811620000|2024-09-20 05:53:40|193052.2|192927.2|193055.9|192930.9|193058.9|192933.9|193050.9|192925.9|13
1726811630000|2024-09-20 05:53:50|193058.9|192933.9|193055.3|192930.3|193058.9|192933.9|193050.7|192925.7|23
1726811640000|2024-09-20 05:54:00|193053|192928|193057.8|192932.8|193057.8|192932.8|193050.2|192925.2|13
1726811650000|2024-09-20 05:54:10|193072.7|192947.7|193071.7|192946.7|193072.7|192947.7|193071.7|192946.7|2
1726811660000|2024-09-20 05:54:20|193071.6|192946.6|193074|192949|193074.9|192949.9|193070|192945|13
1726811670000|2024-09-20 05:54:30|193074.7|192949.7|193077.1|192952.1|193077.1|192952.1|193072.2|192947.2|30
1726811680000|2024-09-20 05:54:40|193074.9|192949.9|193075.2|192950.2|193076.6|192951.6|193073.8|192948.8|18
1726811690000|2024-09-20 05:54:50|193075|192950|193075.2|192950.2|193076.6|192951.6|193072.4|192947.4|20
1726811700000|2024-09-20 05:55:00|193075.4|192950.4|193077.5|192952.5|193077.7|192952.7|193073.2|192948.2|20
1726811710000|2024-09-20 05:55:10|193077|192952|193077.6|192952.6|193077.9|192952.9|193076.1|192951.1|24
1726811720000|2024-09-20 05:55:20|193078|192953|193074.1|192949.1|193078.3|192953.3|193072.9|192947.9|21
1726811730000|2024-09-20 05:55:30|193072.4|192947.4|193064.9|192939.9|193074.1|192949.1|193064.9|192939.9|20
1726811740000|2024-09-20 05:55:40|193062.1|192937.1|193062.1|192937.1|193063.7|192938.7|193059.9|192934.9|13
1726811750000|2024-09-20 05:55:50|193060.9|192935.9|193058.7|192933.7|193065.6|192940.6|193057.1|192932.1|22
1726811760000|2024-09-20 05:56:00|193057.7|192932.7|193052.4|192927.4|193059.4|192934.4|193046.5|192921.5|18
1726811770000|2024-09-20 05:56:10|193052.5|192927.5|193045.1|192920.1|193055.2|192930.2|193045.1|192920.1|12
1726811780000|2024-09-20 05:56:20|193045.3|192920.3|193054.6|192929.6|193055.3|192930.3|193041.8|192916.8|9
1726811790000|2024-09-20 05:56:30|193053.6|192928.6|193050.5|192925.5|193058.4|192933.4|193047.3|192922.3|24
1726811800000|2024-09-20 05:56:40|193049.5|192924.5|193054.8|192929.8|193062.9|192937.9|193049.5|192924.5|23
1726811810000|2024-09-20 05:56:50|193053.3|192928.3|193053.3|192928.3|193060.6|192935.6|193050.6|192925.6|25
1726811820000|2024-09-20 05:57:00|193054.2|192929.2|193060.7|192935.7|193063|192938|193054.2|192929.2|17
1726811830000|2024-09-20 05:57:10|193061.5|192936.5|193062|192937|193063.8|192938.8|193056.9|192931.9|22
1726811840000|2024-09-20 05:57:20|193060.3|192935.3|193053.4|192928.4|193060.3|192935.3|193037.1|192912.1|24
1726811850000|2024-09-20 05:57:30|193052.1|192927.1|193107|192982|193109.4|192984.4|193049|192924|16
1726811860000|2024-09-20 05:57:40|193103|192978|193087.3|192962.3|193108.5|192983.5|193086.5|192961.5|21
1726811870000|2024-09-20 05:57:50|193088.1|192963.1|193083.8|192958.8|193092.9|192967.9|193080.7|192955.7|26
1726811880000|2024-09-20 05:58:00|193082|192957|193081.3|192956.3|193090.5|192965.5|193079.8|192954.8|14
1726811890000|2024-09-20 05:58:10|193080.5|192955.5|193082.9|192957.9|193085.7|192960.7|193079.6|192954.6|11
1726811900000|2024-09-20 05:58:20|193082.1|192957.1|193083.1|192958.1|193086.4|192961.4|193080|192955|19
1726811910000|2024-09-20 05:58:30|193080.3|192955.3|193090.6|192965.6|193091|192966|193079.7|192954.7|22
1726811920000|2024-09-20 05:58:40|193085.3|192960.3|193056.2|192931.2|193086.9|192961.9|193053.8|192928.8|22
1726811930000|2024-09-20 05:58:50|193052.7|192927.7|193053|192928|193054.5|192929.5|193051.3|192926.3|7
1726811940000|2024-09-20 05:59:00|193053.8|192928.8|193060|192935|193062.5|192937.5|193040.6|192915.6|29
1726811950000|2024-09-20 05:59:10|193056|192931|193061.2|192936.2|193061.3|192936.3|193056|192931|16
1726811960000|2024-09-20 05:59:20|193060.2|192935.2|193062.6|192937.6|193062.6|192937.6|193060.2|192935.2|12
1726811970000|2024-09-20 05:59:30|193064.6|192939.6|193059.1|192934.1|193066.5|192941.5|193057|192932|9
1726811980000|2024-09-20 05:59:40|193057.1|192932.1|193057.1|192932.1|193057.1|192932.1|193057.1|192932.1|1
1726811990000|2024-09-20 05:59:50|193058.9|192931|193045.6|192920.6|193075.8|192949.7|193042|192916|24
1726812000000|2024-09-20 06:00:00|193048.3|192923.3|193041.9|192916.9|193069|192941|193034.1|192904|25
1726812010000|2024-09-20 06:00:10|193041.3|192914.4|193033.3|192908.3|193042|192917|193015|192890|19
1726812020000|2024-09-20 06:00:20|193032.9|192907.9|193011|192886|193032.9|192907.9|193010.6|192885.6|7
1726812030000|2024-09-20 06:00:30|193012.9|192887.9|193032.1|192907.1|193032.1|192907.1|193012.9|192887.9|14
1726812040000|2024-09-20 06:00:40|193032.3|192907.3|193032.1|192907.1|193032.3|192907.3|193032|192907|4
1726812050000|2024-09-20 06:00:50|193031.9|192906.9|193054.1|192929.1|193055.7|192930.7|193027.4|192902.4|16
1726812060000|2024-09-20 06:01:00|193055.5|192930.5|193056.4|192931.4|193056.4|192931.4|193055.1|192930.1|6
1726812070000|2024-09-20 06:01:10|193058.6|192933.6|193125.3|193000.3|193130.3|193005.3|193058.6|192933.6|16
1726812080000|2024-09-20 06:01:20|193127.5|193002.5|193093.6|192968.6|193127.5|193002.5|193081.8|192956.8|23
1726812090000|2024-09-20 06:01:30|193085|192960|193093.2|192968.2|193095.6|192970.6|193084.3|192959.3|22
1726812100000|2024-09-20 06:01:40|193093.6|192968.6|193124.3|192999.3|193124.3|192999.3|193093.2|192968.2|17
1726812110000|2024-09-20 06:01:50|193122|192997|193123.8|192998.8|193125|193000|193111.7|192986.7|13
1726812120000|2024-09-20 06:02:00|193124.7|192999.7|193116.2|192991.2|193143.3|193018.3|193114.9|192989.9|20
1726812130000|2024-09-20 06:02:10|193117|192992|193108.8|192983.8|193117|192992|193108.2|192983.2|20
1726812140000|2024-09-20 06:02:20|193113.4|192988.4|193117.2|192992.2|193117.2|192992.2|193110.4|192985.4|25
1726812150000|2024-09-20 06:02:30|193118.3|192993.3|193116.2|192991.2|193118.7|192993.7|193109.8|192984.8|19
1726812160000|2024-09-20 06:02:40|193117|192992|193118.6|192993.6|193125.7|193000.7|193111.7|192986.7|22
1726812170000|2024-09-20 06:02:50|193118.4|192993.4|193116.3|192991.3|193119.6|192994.6|193111.9|192986.9|20
1726812180000|2024-09-20 06:03:00|193118.4|192993.4|193116.7|192991.7|193119.8|192994.8|193113.2|192988.2|16
1726812190000|2024-09-20 06:03:10|193116.3|192991.3|193106.8|192981.8|193121.6|192996.6|193105.9|192980.9|12
1726812200000|2024-09-20 06:03:20|193110.2|192985.2|193109.2|192984.2|193111.9|192986.9|193104.8|192979.8|13
1726812210000|2024-09-20 06:03:30|193106.6|192981.6|193109|192984|193112.8|192987.8|193104.7|192979.7|16
1726812220000|2024-09-20 06:03:40|193106.7|192981.7|193112.8|192987.8|193125|193000|193106.7|192981.7|19
1726812230000|2024-09-20 06:03:50|193111.5|192986.5|193111.6|192986.6|193113.1|192988.1|193107.4|192982.4|16
1726812240000|2024-09-20 06:04:00|193111.2|192986.2|193113.2|192988.2|193121.2|192996.2|193111.2|192986.2|10
1726812250000|2024-09-20 06:04:10|193110.9|192985.9|193113.1|192988.1|193114.4|192989.4|193108.8|192983.8|20
1726812260000|2024-09-20 06:04:20|193109.3|192984.3|193088.8|192963.8|193120|192995|193079.4|192954.4|22
1726812270000|2024-09-20 06:04:30|193085.7|192960.7|193088.8|192963.8|193088.8|192963.8|193083.8|192958.8|16
1726812280000|2024-09-20 06:04:40|193084.6|192959.6|193091.7|192966.7|193092.2|192967.2|193084.6|192959.6|9
1726812290000|2024-09-20 06:04:50|193090.9|192965.9|193089.3|192964.3|193092.2|192967.2|193088.3|192963.3|7
1726812300000|2024-09-20 06:05:00|193087.1|192962.1|193122.4|192997.4|193122.4|192997.4|193086.8|192961.8|10
1726812310000|2024-09-20 06:05:10|193118.2|192993.2|193112.8|192987.8|193118.3|192993.3|193112.6|192987.6|8
1726812320000|2024-09-20 06:05:20|193110.4|192985.4|193084.9|192959.9|193111.4|192986.4|193078.5|192953.5|23
1726812330000|2024-09-20 06:05:30|193084.8|192959.8|193082.7|192957.7|193085.2|192960.2|193078.2|192953.2|14
1726812340000|2024-09-20 06:05:40|193083.7|192958.7|193084.8|192959.8|193095.3|192970.3|193081.9|192956.9|18
1726812350000|2024-09-20 06:05:50|193085.4|192960.4|193086.2|192961.2|193086.2|192961.2|193085|192960|6
1726812370000|2024-09-20 06:06:10|193086.4|192961.4|193085.5|192960.5|193086.4|192961.4|193085.5|192960.5|3
1726812380000|2024-09-20 06:06:20|193085.4|192960.4|193085.3|192960.3|193085.5|192960.5|193085|192960|4
1726812390000|2024-09-20 06:06:30|193083.2|192958.2|193074.8|192949.8|193083.2|192958.2|193074.8|192949.8|10
1726812400000|2024-09-20 06:06:40|193078.4|192953.4|193075.4|192950.4|193078.4|192953.4|193074.9|192949.9|3
1726812410000|2024-09-20 06:06:50|193075.3|192950.3|193087.8|192962.8|193087.8|192962.8|193075.3|192950.3|4
1726812420000|2024-09-20 06:07:00|193086.9|192961.9|193087.8|192962.8|193087.8|192962.8|193086.9|192961.9|2
1726812430000|2024-09-20 06:07:10|193087.3|192962.3|193080.3|192955.3|193087.3|192962.3|193079.2|192954.2|9
1726812450000|2024-09-20 06:07:30|193079.5|192954.5|193075.9|192950.9|193079.5|192954.5|193075.6|192950.6|4
1726812460000|2024-09-20 06:07:40|193081.5|192956.5|193080.3|192955.3|193087.4|192962.4|193080.2|192955.2|16
1726812470000|2024-09-20 06:07:50|193078.3|192953.3|193082.5|192957.5|193084.9|192959.9|193078.3|192953.3|16
1726812480000|2024-09-20 06:08:00|193083.9|192958.9|193089.7|192964.7|193089.7|192964.7|193083.9|192958.9|5
1726812490000|2024-09-20 06:08:10|193088.5|192963.5|193103.8|192978.8|193134.2|193009.2|193086.4|192961.4|18
1726812500000|2024-09-20 06:08:20|193101.7|192976.7|193068.4|192943.4|193103.7|192978.7|193068.4|192943.4|11
1726812510000|2024-09-20 06:08:30|193069.6|192944.6|193060.1|192935.1|193070.2|192945.2|193060.1|192935.1|11
1726812520000|2024-09-20 06:08:40|193045.4|192920.4|193046.5|192921.5|193050.7|192925.7|193039.8|192914.8|23
1726812530000|2024-09-20 06:08:50|193043.9|192918.9|193046.3|192921.3|193048.5|192923.5|193043|192918|17
1726812540000|2024-09-20 06:09:00|193048|192923|193073.8|192948.8|193076.6|192951.6|193048|192923|19
1726812550000|2024-09-20 06:09:10|193074|192949|193071.7|192946.7|193074|192949|193070.8|192945.8|4
1726812560000|2024-09-20 06:09:20|193075.5|192950.5|193050.7|192925.7|193075.5|192950.5|193050.7|192925.7|7
1726812570000|2024-09-20 06:09:30|193042.3|192917.3|193051|192926|193051|192926|193042.3|192917.3|13
1726812580000|2024-09-20 06:09:40|193047.3|192922.3|193049.2|192924.2|193049.7|192924.7|193046.3|192921.3|10
1726812590000|2024-09-20 06:09:50|193049.5|192924.5|193047.8|192922.8|193050.8|192925.8|193045.4|192920.4|15
1726812600000|2024-09-20 06:10:00|193044.8|192919.8|193043.4|192918.4|193048.6|192923.6|193043.4|192918.4|10
1726812610000|2024-09-20 06:10:10|193045.2|192920.2|193050.7|192925.7|193056|192931|193026.2|192901.2|12
1726812620000|2024-09-20 06:10:20|193049.4|192924.4|193037.5|192912.5|193051.4|192926.4|193034.4|192909.4|14
1726812630000|2024-09-20 06:10:30|193035.3|192910.3|193039.7|192914.7|193039.7|192914.7|193035.2|192910.2|8
1726812640000|2024-09-20 06:10:40|193036.6|192911.6|193035.6|192910.6|193040.7|192915.7|193033.1|192908.1|16
1726812650000|2024-09-20 06:10:50|193033.5|192908.5|193042|192917|193048.2|192923.2|193029.2|192904.2|20
1726812660000|2024-09-20 06:11:00|193045|192920|193047.1|192922.1|193050.2|192925.2|193033.8|192908.8|20
1726812670000|2024-09-20 06:11:10|193045.1|192920.1|193048.1|192923.1|193048.2|192923.2|193044.8|192919.8|10
1726812680000|2024-09-20 06:11:20|193045.1|192920.1|193047|192922|193058.7|192933.7|193040.5|192915.5|14
1726812690000|2024-09-20 06:11:30|193045.9|192920.9|193038.6|192913.6|193045.9|192920.9|193037.7|192912.7|11
1726812700000|2024-09-20 06:11:40|193037.1|192912.1|193013.4|192888.4|193037.1|192912.1|193011.7|192886.7|9
1726812710000|2024-09-20 06:11:50|193013|192888|193009|192884|193013|192888|193009|192884|3
1726812720000|2024-09-20 06:12:00|193014|192889|193010.2|192885.2|193015|192890|193006.1|192881.1|21
1726812730000|2024-09-20 06:12:10|193008.5|192883.5|193011|192886|193012.2|192887.2|193008.5|192883.5|8
1726812740000|2024-09-20 06:12:20|193012.2|192887.2|193013.3|192888.3|193013.3|192888.3|193008|192883|12
1726812750000|2024-09-20 06:12:30|193012.9|192887.9|193013.9|192888.9|193014.4|192889.4|193010.5|192885.5|9
1726812760000|2024-09-20 06:12:40|193013.4|192888.4|193007.9|192882.9|193013.4|192888.4|193006.9|192881.9|9
1726812770000|2024-09-20 06:12:50|193008.3|192883.3|193010.2|192885.2|193014.7|192889.7|193007|192882|13
1726812780000|2024-09-20 06:13:00|193012.9|192887.9|193011.2|192886.2|193012.9|192887.9|193008.8|192883.8|15
1726812790000|2024-09-20 06:13:10|193008.6|192883.6|193011.1|192886.1|193012.4|192887.4|193005.5|192880.5|10
1726812800000|2024-09-20 06:13:20|193011|192886|193008.8|192883.8|193011.5|192886.5|193006.4|192881.4|13
1726812810000|2024-09-20 06:13:30|193011.2|192886.2|193011.7|192886.7|193011.7|192886.7|193009|192884|5
1726812820000|2024-09-20 06:13:40|193009.1|192884.1|193006.7|192881.7|193011.1|192886.1|193002.8|192877.8|7
1726812830000|2024-09-20 06:13:50|193008.4|192883.4|193009.5|192884.5|193009.5|192884.5|193007.8|192882.8|6
1726812840000|2024-09-20 06:14:00|193006.3|192881.3|192984.4|192859.4|193007.8|192882.8|192981.6|192856.6|15
1726812850000|2024-09-20 06:14:10|192983.8|192858.8|192982.7|192857.7|192983.8|192858.8|192982.7|192857.7|2
1726812870000|2024-09-20 06:14:30|192979.2|192854.2|192982.3|192857.3|192982.3|192857.3|192979.2|192854.2|4
1726812880000|2024-09-20 06:14:40|192981.2|192856.2|192981.9|192856.9|192982.3|192857.3|192980.8|192855.8|8
1726812890000|2024-09-20 06:14:50|192979.9|192854.9|192981.9|192856.9|192982.2|192857.2|192979.9|192854.9|8
1726812900000|2024-09-20 06:15:00|192977.3|192852.3|192980.1|192855.1|192982.5|192857.5|192976|192851|12
1726812910000|2024-09-20 06:15:10|192982.1|192857.1|192979.7|192854.7|192982.1|192857.1|192979.1|192854.1|3
1726812930000|2024-09-20 06:15:30|192974.7|192849.7|192977.4|192852.4|192977.4|192852.4|192974.7|192849.7|2
1726812940000|2024-09-20 06:15:40|192978.1|192853.1|192978.1|192853.1|192978.1|192853.1|192978.1|192853.1|1
1726812950000|2024-09-20 06:15:50|192979.1|192854.1|192978|192853|192979.1|192854.1|192978|192853|2
1726812960000|2024-09-20 06:16:00|192979.3|192854.3|192981|192856|192981|192856|192977.9|192852.9|4
1726812970000|2024-09-20 06:16:10|192979.6|192854.6|192996.8|192871.8|192996.8|192871.8|192979.4|192854.4|8
1726812980000|2024-09-20 06:16:20|192994.8|192869.8|192992.2|192867.2|192996|192871|192989.8|192864.8|5
1726812990000|2024-09-20 06:16:30|192989.5|192864.5|192977.9|192852.9|192989.5|192864.5|192976.1|192851.1|8
1726813000000|2024-09-20 06:16:40|192981.7|192856.7|192997.2|192872.2|192997.2|192872.2|192981.7|192856.7|7
1726813010000|2024-09-20 06:16:50|192999.1|192874.1|193029.3|192904.3|193029.3|192904.3|192999.1|192874.1|15
1726813020000|2024-09-20 06:17:00|193031.3|192906.3|193025|192900|193031.3|192906.3|193025|192900|15
1726813030000|2024-09-20 06:17:10|193023.3|192898.3|193025.1|192900.1|193026|192901|193022.7|192897.7|9
1726813040000|2024-09-20 06:17:20|193025.6|192900.6|193046.8|192921.8|193054.9|192929.9|193025.4|192900.4|16
1726813050000|2024-09-20 06:17:30|193049.9|192924.9|193048.6|192923.6|193049.9|192924.9|193045.4|192920.4|5
1726813060000|2024-09-20 06:17:40|193049.5|192924.5|193049.8|192924.8|193049.8|192924.8|193049.5|192924.5|2
1726813070000|2024-09-20 06:17:50|193049.9|192924.9|193048.8|192923.8|193054.2|192929.2|193038.1|192913.1|20
1726813080000|2024-09-20 06:18:00|193049.1|192924.1|193053.8|192928.8|193054.9|192929.9|193049.1|192924.1|8
1726813090000|2024-09-20 06:18:10|193053|192928|193051.5|192926.5|193053|192928|193048.9|192923.9|9
1726813110000|2024-09-20 06:18:30|193051.6|192926.6|193049.6|192924.6|193051.6|192926.6|193049.6|192924.6|4
1726813120000|2024-09-20 06:18:40|193048.3|192923.3|193104|192979|193107.5|192982.5|193048.3|192923.3|7
1726813130000|2024-09-20 06:18:50|193102.1|192977.1|193044.6|192919.6|193102.1|192977.1|193036.5|192911.5|13
1726813140000|2024-09-20 06:19:00|193045.4|192920.4|193040.2|192915.2|193045.4|192920.4|193039.6|192914.6|9
1726813150000|2024-09-20 06:19:10|193040.4|192915.4|193036.7|192911.7|193042.4|192917.4|193033.5|192908.5|12
1726813160000|2024-09-20 06:19:20|193035.9|192910.9|193035.9|192910.9|193035.9|192910.9|193035.9|192910.9|1
1726813170000|2024-09-20 06:19:30|193035.3|192910.3|192994.7|192869.7|193035.3|192910.3|192992.8|192867.8|22
1726813180000|2024-09-20 06:19:40|192993.7|192868.7|192985.6|192860.6|192996.5|192871.5|192985.6|192860.6|7
1726813190000|2024-09-20 06:19:50|192983.6|192858.6|192967.4|192842.4|192983.6|192858.6|192967.4|192842.4|19
1726813200000|2024-09-20 06:20:00|192951.7|192826.7|192957.1|192832.1|192958.7|192833.7|192950.1|192825.1|10
1726813210000|2024-09-20 06:20:10|192955|192830|192956.5|192831.5|192956.9|192831.9|192955|192830|5
1726813220000|2024-09-20 06:20:20|192967.7|192842.7|193005.3|192880.3|193014.4|192889.4|192965.4|192840.4|27
1726813230000|2024-09-20 06:20:30|193007.7|192882.7|193007.4|192882.4|193009.3|192884.3|193007.4|192882.4|7
1726813240000|2024-09-20 06:20:40|193006.9|192881.9|193009.4|192884.4|193010.3|192885.3|193006.9|192881.9|6
1726813250000|2024-09-20 06:20:50|193010.3|192885.3|193003.5|192878.5|193010.3|192885.3|193002.6|192877.6|9
1726813260000|2024-09-20 06:21:00|193005|192880|192987.8|192862.8|193047.6|192922.6|192987.8|192862.8|17
1726813270000|2024-09-20 06:21:10|192985.8|192860.8|192988.1|192863.1|192988.1|192863.1|192985.8|192860.8|2
1726813280000|2024-09-20 06:21:20|192988|192863|192973.5|192848.5|192990.1|192865.1|192973.5|192848.5|3
1726813290000|2024-09-20 06:21:30|192974.9|192849.9|192976.8|192851.8|192980.4|192855.4|192974.9|192849.9|6
1726813300000|2024-09-20 06:21:40|192978.9|192853.9|192990.7|192865.7|192992.3|192867.3|192978.9|192853.9|10
1726813310000|2024-09-20 06:21:50|192992.5|192867.5|193011.9|192886.9|193015.4|192890.4|192992.5|192867.5|11
1726813320000|2024-09-20 06:22:00|193012.3|192887.3|193014.4|192889.4|193017.3|192892.3|193012.3|192887.3|11
1726813330000|2024-09-20 06:22:10|193013.7|192888.7|192991.8|192866.8|193013.7|192888.7|192988.7|192863.7|6
1726813340000|2024-09-20 06:22:20|193012.2|192887.2|193011.7|192886.7|193013.8|192888.8|193007.3|192882.3|20
1726813350000|2024-09-20 06:22:30|193012.2|192887.2|193011|192886|193012.2|192887.2|193010.8|192885.8|7
1726813360000|2024-09-20 06:22:40|193007.5|192882.5|193005|192880|193008.4|192883.4|193003.1|192878.1|10
1726813370000|2024-09-20 06:22:50|193006.1|192881.1|193006.1|192881.1|193006.1|192881.1|193005|192880|5
1726813380000|2024-09-20 06:23:00|193005.3|192880.3|192984.2|192859.2|193005.5|192880.5|192977.1|192852.1|7
1726813390000|2024-09-20 06:23:10|192980|192855|192980|192855|192980|192855|192980|192855|1
1726813400000|2024-09-20 06:23:20|192980.1|192855.1|193007.7|192882.7|193032.9|192907.9|192980.1|192855.1|18
1726813410000|2024-09-20 06:23:30|193007.2|192882.2|193010.5|192885.5|193010.9|192885.9|193001.2|192876.2|18
1726813420000|2024-09-20 06:23:40|193009.5|192884.5|193009.5|192884.5|193009.5|192884.5|193009.5|192884.5|1
1726813430000|2024-09-20 06:23:50|193009|192884|192970|192845|193009|192884|192970|192845|5
1726813440000|2024-09-20 06:24:00|192970.1|192845.1|192970.4|192845.4|192970.4|192845.4|192970.1|192845.1|2
1726813450000|2024-09-20 06:24:10|192970.1|192845.1|192966.3|192841.3|192970.1|192845.1|192965|192840|9
1726813460000|2024-09-20 06:24:20|192966|192841|192966.3|192841.3|192966.3|192841.3|192966|192841|2
1726813470000|2024-09-20 06:24:30|192966.7|192841.7|192966.7|192841.7|192966.7|192841.7|192966.7|192841.7|1
1726813480000|2024-09-20 06:24:40|192966.3|192841.3|192965|192840|192966.3|192841.3|192963.8|192838.8|3
1726813490000|2024-09-20 06:24:50|192964.1|192839.1|192969.3|192844.3|192969.3|192844.3|192964.1|192839.1|5
1726813510000|2024-09-20 06:25:10|192968.4|192843.4|192977.3|192852.3|192980.5|192855.5|192968.4|192843.4|12
1726813520000|2024-09-20 06:25:20|192977.7|192852.7|192970.4|192845.4|192978|192853|192970.4|192845.4|6
1726813530000|2024-09-20 06:25:30|192972.1|192847.1|192972.9|192847.9|192972.9|192847.9|192972.1|192847.1|2
1726813540000|2024-09-20 06:25:40|192974.9|192849.9|193014.5|192889.5|193016.2|192891.2|192974.9|192849.9|13
1726813550000|2024-09-20 06:25:50|193013.9|192888.9|193022.1|192897.1|193024.1|192899.1|193010.2|192885.2|9
1726813560000|2024-09-20 06:26:00|193020.3|192895.3|193009|192884|193020.3|192895.3|193008.3|192883.3|9
1726813570000|2024-09-20 06:26:10|193008.3|192883.3|192981.1|192856.1|193008.3|192883.3|192980|192855|3
1726813580000|2024-09-20 06:26:20|192979.5|192854.5|192978.9|192853.9|192979.5|192854.5|192978.9|192853.9|4
1726813590000|2024-09-20 06:26:30|192980|192855|192980|192855|192982.5|192857.5|192980|192855|6
1726813600000|2024-09-20 06:26:40|192978.8|192853.8|192977.7|192852.7|192978.8|192853.8|192977.7|192852.7|2
1726813610000|2024-09-20 06:26:50|192974.8|192849.8|192977.6|192852.6|192977.8|192852.8|192972.6|192847.6|12
1726813620000|2024-09-20 06:27:00|192973|192848|192961.5|192836.5|192976.2|192851.2|192961.5|192836.5|16
1726813630000|2024-09-20 06:27:10|192961.2|192836.2|192971.2|192846.2|192973.8|192848.8|192960.6|192835.6|8
1726813640000|2024-09-20 06:27:20|192972.3|192847.3|192957.3|192832.3|192972.3|192847.3|192957.3|192832.3|3
1726813650000|2024-09-20 06:27:30|192944.6|192819.6|192940.8|192815.8|192944.6|192819.6|192935.3|192810.3|16
1726813660000|2024-09-20 06:27:40|192941.3|192816.3|192941.3|192816.3|192941.3|192816.3|192941.3|192816.3|1
1726813670000|2024-09-20 06:27:50|192937.6|192812.6|192940.1|192815.1|192940.1|192815.1|192937.6|192812.6|2
1726813680000|2024-09-20 06:28:00|192938.1|192813.1|192936.9|192811.9|192938.1|192813.1|192936.5|192811.5|4
1726813690000|2024-09-20 06:28:10|192936.5|192811.5|192935.7|192810.7|192936.9|192811.9|192935.6|192810.6|5
1726813700000|2024-09-20 06:28:20|192936.9|192811.9|192934|192809|192936.9|192811.9|192929|192804|9
1726813710000|2024-09-20 06:28:30|192929.8|192804.8|192936.3|192811.3|192940.2|192815.2|192928.6|192803.6|8
1726813720000|2024-09-20 06:28:40|192937.5|192812.5|192931.6|192806.6|192938.4|192813.4|192930|192805|7
1726813730000|2024-09-20 06:28:50|192930.8|192805.8|192932.8|192807.8|192933.5|192808.5|192930.8|192805.8|8
1726813740000|2024-09-20 06:29:00|192933.4|192808.4|192932.9|192807.9|192933.4|192808.4|192930.3|192805.3|3
1726813750000|2024-09-20 06:29:10|192932.1|192807.1|192959.3|192834.3|192961.4|192836.4|192932|192807|10
1726813760000|2024-09-20 06:29:20|192958.8|192833.8|192960.6|192835.6|192962.4|192837.4|192958.8|192833.8|11
1726813770000|2024-09-20 06:29:30|192960.3|192835.3|192960.6|192835.6|192960.7|192835.7|192960.3|192835.3|6
1726813790000|2024-09-20 06:29:50|192958.2|192833.2|192936.7|192811.7|192958.2|192833.2|192935.2|192810.2|7
1726813800000|2024-09-20 06:30:00|192937.2|192812.2|192940.9|192815.9|192943.3|192818.3|192936.4|192811.4|11
1726813810000|2024-09-20 06:30:10|192940.2|192815.2|192941.4|192816.4|192941.4|192816.4|192937.3|192812.3|7
1726813820000|2024-09-20 06:30:20|192941.1|192816.1|192944|192819|192946.8|192821.8|192937.3|192812.3|10
1726813830000|2024-09-20 06:30:30|192949.7|192824.7|192973.2|192848.2|192973.8|192848.8|192949.7|192824.7|14
1726813840000|2024-09-20 06:30:40|192971.1|192846.1|192983.6|192858.6|192984.6|192859.6|192970.3|192845.3|10
1726813850000|2024-09-20 06:30:50|192982.6|192857.6|192973.9|192848.9|192982.9|192857.9|192971.8|192846.8|12
1726813860000|2024-09-20 06:31:00|192971.9|192846.9|192974.8|192849.8|192987.1|192862.1|192971.9|192846.9|11
1726813870000|2024-09-20 06:31:10|192973.3|192848.3|193010.3|192885.3|193010.3|192885.3|192972.4|192847.4|8
1726813880000|2024-09-20 06:31:20|193005|192880|193003.5|192878.5|193005|192880|192997.9|192872.9|10
1726813890000|2024-09-20 06:31:30|193001.5|192876.5|192946.9|192821.9|193001.5|192876.5|192946.9|192821.9|12
1726813900000|2024-09-20 06:31:40|192943.9|192818.9|192932.9|192807.9|192943.9|192818.9|192932.9|192807.9|4
1726813910000|2024-09-20 06:31:50|192933.4|192808.4|192993.9|192868.9|192993.9|192868.9|192933.4|192808.4|10
1726813920000|2024-09-20 06:32:00|192991.4|192866.4|192992.2|192867.2|192992.9|192867.9|192991.2|192866.2|13
1726813930000|2024-09-20 06:32:10|192992.5|192867.5|192993|192868|192994.5|192869.5|192992.5|192867.5|6
1726813940000|2024-09-20 06:32:20|192995.3|192870.3|192994.4|192869.4|192996.2|192871.2|192992.7|192867.7|7
1726813950000|2024-09-20 06:32:30|192995.6|192870.6|192990.6|192865.6|192995.6|192870.6|192990.6|192865.6|4
1726813960000|2024-09-20 06:32:40|192987.8|192862.8|193012.3|192887.3|193012.3|192887.3|192983.4|192858.4|11
1726813980000|2024-09-20 06:33:00|193012.9|192887.9|193013|192888|193014.1|192889.1|193010.8|192885.8|7
1726813990000|2024-09-20 06:33:10|193014.5|192889.5|193016.7|192891.7|193016.7|192891.7|193014.3|192889.3|3
1726814000000|2024-09-20 06:33:20|193013.3|192888.3|193012.6|192887.6|193013.3|192888.3|193011.4|192886.4|4
1726814010000|2024-09-20 06:33:30|193011|192886|193013.7|192888.7|193014.3|192889.3|193009.8|192884.8|7
1726814020000|2024-09-20 06:33:40|193013.9|192888.9|193001.4|192876.4|193014.3|192889.3|193001.3|192876.3|7
1726814030000|2024-09-20 06:33:50|192993.2|192868.2|192991.2|192866.2|192993.8|192868.8|192979.2|192854.2|18
1726814040000|2024-09-20 06:34:00|192991|192866|192987.4|192862.4|192991.4|192866.4|192985.1|192860.1|9
1726814050000|2024-09-20 06:34:10|192984.4|192859.4|192977.6|192852.6|192986.9|192861.9|192974|192849|24
1726814060000|2024-09-20 06:34:20|192974.4|192849.4|192966.2|192841.2|192976.9|192851.9|192960.1|192835.1|18
1726814070000|2024-09-20 06:34:30|192966.6|192841.6|192934.6|192809.6|192966.8|192841.8|192922.2|192797.2|24
1726814080000|2024-09-20 06:34:40|192933|192808|192933|192808|192933|192808|192933|192808|1
1726814090000|2024-09-20 06:34:50|192932.9|192807.9|192932.9|192807.9|192932.9|192807.9|192932.9|192807.9|1
1726814100000|2024-09-20 06:35:00|192932.7|192807.7|192880.3|192755.3|192939.3|192814.3|192880.3|192755.3|23
1726814110000|2024-09-20 06:35:10|192880.4|192755.4|192887.4|192762.4|192893|192768|192878.6|192753.6|26
1726814120000|2024-09-20 06:35:20|192889.3|192764.3|192935.2|192810.2|192935.2|192810.2|192849.4|192724.4|28
1726814130000|2024-09-20 06:35:30|192929.7|192804.7|192923|192798|192932.5|192807.5|192917.1|192792.1|21
1726814140000|2024-09-20 06:35:40|192924.6|192799.6|192925.9|192800.9|192925.9|192800.9|192919.5|192794.5|16
1726814150000|2024-09-20 06:35:50|192923.1|192798.1|192905.8|192780.8|192926.1|192801.1|192902.9|192777.9|20
1726814160000|2024-09-20 06:36:00|192908.2|192783.2|192909.8|192784.8|192910.8|192785.8|192908.1|192783.1|7
1726814170000|2024-09-20 06:36:10|192908.4|192783.4|192861.4|192736.4|192908.4|192783.4|192835.8|192710.8|28
1726814180000|2024-09-20 06:36:20|192862.2|192737.2|192855.1|192730.1|192862.4|192737.4|192850.6|192725.6|17
1726814190000|2024-09-20 06:36:30|192862.3|192737.3|192879.8|192754.8|192882.8|192757.8|192862.2|192737.2|12
1726814200000|2024-09-20 06:36:40|192878.9|192753.9|192862.6|192737.6|192878.9|192753.9|192860.7|192735.7|3
1726814210000|2024-09-20 06:36:50|192862.3|192737.3|192861.6|192736.6|192862.3|192737.3|192861.6|192736.6|2
1726814220000|2024-09-20 06:37:00|192858.5|192733.5|192818.9|192693.9|192860.8|192735.8|192808.1|192683.1|24
1726814230000|2024-09-20 06:37:10|192832.9|192707.9|192827.9|192702.9|192836.2|192711.2|192826.3|192701.3|17
1726814240000|2024-09-20 06:37:20|192829.4|192704.4|192919.1|192794.1|192921.8|192796.8|192829.4|192704.4|24
1726814250000|2024-09-20 06:37:30|192919.2|192794.2|192899.8|192774.8|192920.1|192795.1|192878.2|192753.2|25
1726814260000|2024-09-20 06:37:40|192899.1|192774.1|192894|192769|192903.4|192778.4|192891.1|192766.1|8
1726814270000|2024-09-20 06:37:50|192890.4|192765.4|192870.9|192745.9|192894.5|192769.5|192805.6|192680.6|35
1726814280000|2024-09-20 06:38:00|192870.3|192745.3|192886|192761|192922.6|192797.6|192853.8|192728.8|30
1726814290000|2024-09-20 06:38:10|192882.6|192757.6|192883.2|192758.2|192891|192766|192856.8|192731.8|31
1726814300000|2024-09-20 06:38:20|192883.3|192758.3|192931.3|192806.3|192936.8|192811.8|192882.8|192757.8|23
1726814310000|2024-09-20 06:38:30|192928.4|192803.4|192915.1|192790.1|192943.3|192818.3|192909.9|192784.9|15
1726814320000|2024-09-20 06:38:40|192917.3|192792.3|192928.5|192803.5|192936.9|192811.9|192917.3|192792.3|19
1726814330000|2024-09-20 06:38:50|192926.6|192801.6|192881.8|192756.8|192926.6|192801.6|192841.6|192716.6|29
1726814340000|2024-09-20 06:39:00|192880.1|192755.1|192844|192719|192880.1|192755.1|192831.2|192706.2|23
1726814350000|2024-09-20 06:39:10|192850.3|192725.3|192833.9|192708.9|192856|192731|192829.1|192704.1|17
1726814360000|2024-09-20 06:39:20|192838.3|192713.3|192890.1|192765.1|192907.5|192782.5|192835.7|192710.7|19
1726814370000|2024-09-20 06:39:30|192891|192766|192887.5|192762.5|192898|192773|192887.5|192762.5|14
1726814380000|2024-09-20 06:39:40|192888.8|192763.8|192904.6|192779.6|192908.4|192783.4|192876|192751|20
1726814390000|2024-09-20 06:39:50|192904.3|192779.3|192889.4|192764.4|192906.9|192781.9|192882.9|192757.9|18
1726814400000|2024-09-20 06:40:00|192889.1|192764.1|192869.5|192744.5|192899.6|192774.6|192869.5|192744.5|15
1726814410000|2024-09-20 06:40:10|192865.5|192740.5|192859.7|192734.7|192870.5|192745.5|192855.9|192730.9|24
1726814420000|2024-09-20 06:40:20|192871.5|192746.5|192856.1|192731.1|192871.5|192746.5|192853|192728|26
1726814430000|2024-09-20 06:40:30|192856.3|192731.3|192867.8|192742.8|192869.6|192744.6|192838.8|192713.8|19
1726814440000|2024-09-20 06:40:40|192865.8|192740.8|192858.7|192733.7|192865.8|192740.8|192855.8|192730.8|5
1726814450000|2024-09-20 06:40:50|192859|192734|192818|192693|192859.8|192734.8|192807.8|192682.8|15
1726814460000|2024-09-20 06:41:00|192815.5|192690.5|192851.9|192726.9|192857.4|192732.4|192781.1|192656.1|23
1726814470000|2024-09-20 06:41:10|192852.8|192727.8|192836.4|192711.4|192862.4|192737.4|192836.4|192711.4|14
1726814480000|2024-09-20 06:41:20|192841.6|192716.6|192844.4|192719.4|192844.4|192719.4|192841.6|192716.6|5
1726814490000|2024-09-20 06:41:30|192844.6|192719.6|192815.5|192690.5|192844.6|192719.6|192812.7|192687.7|9
1726814500000|2024-09-20 06:41:40|192815.9|192690.9|192843.5|192718.5|192843.5|192718.5|192813.2|192688.2|14
1726814510000|2024-09-20 06:41:50|192852.6|192727.6|192853.3|192728.3|192854.2|192729.2|192846.4|192721.4|17
1726814520000|2024-09-20 06:42:00|192854|192729|192854.5|192729.5|192870|192745|192851.4|192726.4|16
1726814530000|2024-09-20 06:42:10|192855.8|192730.8|192842.3|192717.3|192867.8|192742.8|192842.3|192717.3|15
1726814540000|2024-09-20 06:42:20|192841.2|192716.2|192860.3|192735.3|192864.4|192739.4|192841.2|192716.2|8
1726814550000|2024-09-20 06:42:30|192860.8|192735.8|192890.4|192765.4|192919.3|192794.3|192860.5|192735.5|23
1726814560000|2024-09-20 06:42:40|192892.5|192767.5|192894.3|192769.3|192911.2|192786.2|192886.6|192761.6|26
1726814570000|2024-09-20 06:42:50|192894.6|192769.6|192921.9|192796.9|192922.5|192797.5|192894.6|192769.6|15
1726814580000|2024-09-20 06:43:00|192917.3|192792.3|192928.2|192803.2|192934.4|192809.4|192917.3|192792.3|14
1726814590000|2024-09-20 06:43:10|192932.3|192807.3|192926.4|192801.4|192940.1|192815.1|192926.4|192801.4|19
1726814600000|2024-09-20 06:43:20|192924.1|192799.1|192886.4|192761.4|192930.5|192805.5|192886|192761|21
1726814610000|2024-09-20 06:43:30|192889.8|192764.8|192888.8|192763.8|192900.4|192775.4|192884.9|192759.9|16
1726814620000|2024-09-20 06:43:40|192888.7|192763.7|192887.1|192762.1|192888.7|192763.7|192884.2|192759.2|7
1726814630000|2024-09-20 06:43:50|192884.2|192759.2|192886.9|192761.9|192887.4|192762.4|192884.1|192759.1|6
1726814640000|2024-09-20 06:44:00|192885.9|192760.9|192885.9|192760.9|192885.9|192760.9|192885.9|192760.9|1
1726814650000|2024-09-20 06:44:10|192887.3|192762.3|192924.3|192799.3|192936.4|192811.4|192887.3|192762.3|13
1726814660000|2024-09-20 06:44:20|192922.9|192797.9|192891.1|192766.1|192924.3|192799.3|192891.1|192766.1|14
1726814670000|2024-09-20 06:44:30|192890.8|192765.8|192922.5|192797.5|192929.7|192804.7|192883.8|192758.8|13
1726814680000|2024-09-20 06:44:40|192920.5|192795.5|192912.4|192787.4|192920.5|192795.5|192912.4|192787.4|10
1726814690000|2024-09-20 06:44:50|192915|192790|192918.7|192793.7|192918.7|192793.7|192914.8|192789.8|3
1726814700000|2024-09-20 06:45:00|192916|192791|192913.7|192788.7|192921.9|192796.9|192899.3|192774.3|22
1726814710000|2024-09-20 06:45:10|192912.9|192787.9|192904.7|192779.7|192912.9|192787.9|192894.4|192769.4|23
1726814720000|2024-09-20 06:45:20|192905.5|192780.5|192900.4|192775.4|192907.4|192782.4|192898.8|192773.8|8
1726814730000|2024-09-20 06:45:30|192910.9|192785.9|192904.7|192779.7|192914.5|192789.5|192902|192777|7
1726814740000|2024-09-20 06:45:40|192901.8|192776.8|192904.5|192779.5|192910.5|192785.5|192898.7|192773.7|15
1726814750000|2024-09-20 06:45:50|192905.2|192780.2|192895.1|192770.1|192905.2|192780.2|192892.9|192767.9|10
1726814760000|2024-09-20 06:46:00|192891.5|192766.5|192817.5|192692.5|192891.5|192766.5|192812.4|192687.4|29
1726814770000|2024-09-20 06:46:10|192817.8|192692.8|192813.9|192688.9|192820.6|192695.6|192813.6|192688.6|13
1726814780000|2024-09-20 06:46:20|192815.1|192690.1|192815.1|192690.1|192815.1|192690.1|192815.1|192690.1|1
1726814790000|2024-09-20 06:46:30|192815.2|192690.2|192877.6|192752.6|192877.6|192776.1|192815.2|192690.2|13
1726814800000|2024-09-20 06:46:40|192878.1|192753.1|192862.7|192737.7|192878.1|192753.1|192844.4|192719.4|14
1726814810000|2024-09-20 06:46:50|192864.3|192739.3|192858.6|192733.6|192864.7|192739.7|192857.5|192732.5|9
1726814820000|2024-09-20 06:47:00|192859.1|192734.1|192815|192690|192866|192741|192815|192690|15
1726814830000|2024-09-20 06:47:10|192813.7|192688.7|192882.3|192757.3|192882.3|192757.3|192813.7|192688.7|18
1726814840000|2024-09-20 06:47:20|192888.5|192763.5|192902.4|192777.4|192902.9|192777.9|192879.7|192754.7|14
1726814850000|2024-09-20 06:47:30|192885.6|192760.6|192873.9|192748.9|192885.6|192760.6|192872.1|192747.1|15
1726814860000|2024-09-20 06:47:40|192874.2|192749.2|192857.6|192732.6|192874.2|192749.2|192855.9|192730.9|17
1726814870000|2024-09-20 06:47:50|192851.9|192726.9|192878|192753|192881|192756|192813.2|192688.2|20
1726814880000|2024-09-20 06:48:00|192864.2|192739.2|192857.2|192732.2|192881.7|192756.7|192849.8|192724.8|21
1726814890000|2024-09-20 06:48:10|192853.2|192728.2|192821.5|192696.5|192857.1|192732.1|192819|192694|28
1726814900000|2024-09-20 06:48:20|192824.7|192699.7|192828.3|192703.3|192845.4|192720.4|192824.7|192699.7|16
1726814910000|2024-09-20 06:48:30|192830.4|192705.4|192832.6|192707.6|192832.6|192707.6|192822.3|192697.3|18
1726814920000|2024-09-20 06:48:40|192836.1|192711.1|192874.3|192749.3|192901.8|192776.8|192834.8|192709.8|23
1726814930000|2024-09-20 06:48:50|192840|192715|192862.7|192737.7|192875.7|192750.7|192840|192715|22
1726814940000|2024-09-20 06:49:00|192862.6|192737.6|192854.8|192729.8|192879.2|192754.2|192854.8|192729.8|19
1726814950000|2024-09-20 06:49:10|192866.4|192741.4|192847.2|192722.2|192871.6|192746.6|192840.8|192715.8|25
1726814960000|2024-09-20 06:49:20|192847.6|192722.6|192848.7|192723.7|192868.1|192743.1|192845.4|192720.4|26
1726814970000|2024-09-20 06:49:30|192849|192724|192852.9|192727.9|192853.1|192728.1|192848|192723|19
1726814980000|2024-09-20 06:49:40|192853.2|192728.2|192848.8|192723.8|192866|192741|192840.3|192715.3|28
1726814990000|2024-09-20 06:49:50|192850.7|192725.7|192852.6|192727.6|192854|192729|192846.6|192721.6|21
1726815000000|2024-09-20 06:50:00|192852.8|192727.8|192876.1|192751.1|192876.1|192751.1|192850.4|192725.4|19
1726815010000|2024-09-20 06:50:10|192875.7|192750.7|192841.2|192716.2|192875.7|192750.7|192834.3|192709.3|24
1726815020000|2024-09-20 06:50:20|192840.9|192715.9|192818.7|192693.7|192841.5|192716.5|192799.5|192674.5|21
1726815030000|2024-09-20 06:50:30|192811.7|192686.7|192813.7|192688.7|192817.4|192692.4|192809.1|192684.1|17
1726815040000|2024-09-20 06:50:40|192813.3|192688.3|192809.6|192684.6|192831|192706|192809.6|192684.6|23
1726815050000|2024-09-20 06:50:50|192809.4|192684.4|192820.4|192695.4|192820.4|192695.4|192788.8|192663.8|13
1726815060000|2024-09-20 06:51:00|192820.2|192695.2|192797.8|192672.8|192827.2|192702.2|192797.8|192672.8|26
1726815070000|2024-09-20 06:51:10|192833.3|192708.3|192825.3|192700.3|192833.3|192708.3|192821.4|192696.4|16
1726815080000|2024-09-20 06:51:20|192826.5|192701.5|192817.5|192692.5|192828.7|192703.7|192815.2|192690.2|21
1726815090000|2024-09-20 06:51:30|192817.7|192692.7|192822.5|192697.5|192829.1|192704.1|192817.7|192692.7|29
1726815100000|2024-09-20 06:51:40|192823.5|192698.5|192799.3|192674.3|192824.1|192699.1|192784.3|192659.3|19
1726815110000|2024-09-20 06:51:50|192797.9|192672.9|192776.5|192651.5|192797.9|192672.9|192766.8|192641.8|21
1726815120000|2024-09-20 06:52:00|192777|192652|192795.6|192670.6|192797.2|192672.2|192772.5|192647.5|22
1726815130000|2024-09-20 06:52:10|192796.3|192671.3|192791.8|192666.8|192796.3|192671.3|192784.7|192659.7|20
1726815140000|2024-09-20 06:52:20|192786.9|192661.9|192818.1|192693.1|192829.4|192704.4|192784.9|192659.9|23
1726815150000|2024-09-20 06:52:30|192820.3|192695.3|192818.4|192693.4|192824.9|192699.9|192815.2|192690.2|21
1726815160000|2024-09-20 06:52:40|192819.9|192694.9|192757|192632|192825.3|192700.3|192747.5|192622.5|20
1726815170000|2024-09-20 06:52:50|192756.8|192631.8|192717.9|192592.9|192757.4|192632.4|192702|192577|21
1726815180000|2024-09-20 06:53:00|192716.4|192591.4|192702|192577|192717.2|192592.2|192689.8|192564.8|21
1726815190000|2024-09-20 06:53:10|192696.2|192571.2|192688.2|192563.2|192704.5|192579.5|192685.4|192560.4|27
1726815200000|2024-09-20 06:53:20|192689|192564|192690.1|192565.1|192711.2|192586.2|192681.9|192556.9|19
1726815210000|2024-09-20 06:53:30|192690.6|192565.6|192741.1|192616.1|192749.5|192624.5|192690.6|192565.6|21
1726815220000|2024-09-20 06:53:40|192744.4|192619.4|192727.8|192602.8|192744.4|192619.4|192721.5|192596.5|14
1726815230000|2024-09-20 06:53:50|192729.1|192604.1|192730.8|192605.8|192752.8|192627.8|192729.1|192604.1|17
1726815240000|2024-09-20 06:54:00|192729.5|192604.5|192732.5|192607.5|192738.7|192613.7|192703.6|192578.6|20
1726815250000|2024-09-20 06:54:10|192733.8|192608.8|192745.9|192620.9|192781.8|192656.8|192733.4|192608.4|28
1726815260000|2024-09-20 06:54:20|192771.1|192646.1|192765.9|192640.9|192783.7|192658.7|192755.5|192630.5|17
1726815270000|2024-09-20 06:54:30|192767.5|192642.5|192791.6|192666.6|192791.9|192666.9|192767.5|192642.5|22
1726815280000|2024-09-20 06:54:40|192792|192667|192792.3|192667.3|192794.7|192669.7|192791.6|192666.6|10
1726815290000|2024-09-20 06:54:50|192793|192668|192776|192651|192800.1|192675.1|192775.4|192650.4|13
1726815300000|2024-09-20 06:55:00|192776.4|192651.4|192779.8|192654.8|192784.8|192659.8|192775.9|192650.9|15
1726815310000|2024-09-20 06:55:10|192779.2|192654.2|192740.9|192615.9|192779.8|192654.8|192734.7|192609.7|14
1726815320000|2024-09-20 06:55:20|192744.6|192619.6|192745.8|192620.8|192746.8|192621.8|192733.7|192608.7|22
1726815330000|2024-09-20 06:55:30|192734.5|192609.5|192736.9|192611.9|192744.6|192619.6|192729.4|192604.4|16
1726815340000|2024-09-20 06:55:40|192733.9|192608.9|192706.7|192581.7|192733.9|192608.9|192700|192575|19
1726815350000|2024-09-20 06:55:50|192705.7|192580.7|192711.9|192586.9|192711.9|192586.9|192667.2|192542.2|26
1726815360000|2024-09-20 06:56:00|192707.4|192582.4|192743.5|192618.5|192747.3|192622.3|192707.4|192582.4|23
1726815370000|2024-09-20 06:56:10|192751.4|192626.4|192743.9|192618.9|192753.9|192628.9|192742.7|192617.7|20
1726815380000|2024-09-20 06:56:20|192748|192623|192789.7|192664.7|192791.1|192666.1|192746.1|192621.1|15
1726815390000|2024-09-20 06:56:30|192790.2|192665.2|192790.3|192665.3|192792.7|192667.7|192782.9|192657.9|26
1726815400000|2024-09-20 06:56:40|192790.1|192665.1|192803.5|192678.5|192805|192680|192790.1|192665.1|10
1726815410000|2024-09-20 06:56:50|192804.9|192679.9|192806.3|192681.3|192814.1|192689.1|192779.3|192654.3|16
1726815420000|2024-09-20 06:57:00|192805.1|192680.1|192796.8|192671.8|192806.3|192681.3|192796.8|192671.8|6
1726815430000|2024-09-20 06:57:10|192795.7|192670.7|192792.4|192667.4|192797|192672|192778.4|192653.4|15
1726815440000|2024-09-20 06:57:20|192796.8|192671.8|192774.2|192649.2|192797.1|192672.1|192772.5|192647.5|11
1726815450000|2024-09-20 06:57:30|192775|192650|192793.8|192668.8|192799.7|192674.7|192775|192650|13
1726815460000|2024-09-20 06:57:40|192794.8|192669.8|192807.7|192682.7|192817.7|192692.7|192794.8|192669.8|14
1726815470000|2024-09-20 06:57:50|192805.9|192680.9|192815.3|192690.3|192815.3|192690.3|192803.5|192678.5|21
1726815480000|2024-09-20 06:58:00|192815.9|192690.9|192874.1|192749.1|192874.1|192749.1|192806.6|192681.6|14
1726815490000|2024-09-20 06:58:10|192876|192751|192868.8|192743.8|192881.6|192756.6|192868.8|192743.8|11
1726815500000|2024-09-20 06:58:20|192869.7|192744.7|192871|192746|192871.6|192746.6|192869.7|192744.7|6
1726815510000|2024-09-20 06:58:30|192869|192744|192879.2|192754.2|192880.1|192755.1|192869|192744|16
1726815520000|2024-09-20 06:58:40|192880.5|192755.5|192874.4|192749.4|192880.6|192755.6|192874|192749|8
1726815530000|2024-09-20 06:58:50|192871.4|192746.4|192844.4|192719.4|192871.4|192746.4|192841.5|192716.5|11
1726815540000|2024-09-20 06:59:00|192841.1|192716.1|192809.8|192684.8|192841.1|192716.1|192809.8|192684.8|26
1726815550000|2024-09-20 06:59:10|192807.8|192682.8|192786|192661|192807.8|192682.8|192777.2|192652.2|23
1726815560000|2024-09-20 06:59:20|192800.2|192675.2|192769.6|192644.6|192807.8|192682.8|192758.3|192633.3|21
1726815570000|2024-09-20 06:59:30|192767.8|192642.8|192804.8|192679.8|192804.8|192679.8|192744.7|192619.7|25
1726815580000|2024-09-20 06:59:40|192804.6|192679.6|192798.9|192673.9|192804.6|192679.6|192798.9|192673.9|8
1726815590000|2024-09-20 06:59:50|192798.7|192673.7|192814.9|192689.9|192824.5|192699.5|192798.7|192673.7|22
1726815600000|2024-09-20 07:00:00|192818.4|192693.4|192807.9|192682.9|192856.9|192731.9|192794.2|192669.2|36
1726815610000|2024-09-20 07:00:10|192831.2|192706.2|192824.4|192699.4|192845.1|192720.1|192802.4|192677.4|27
1726815620000|2024-09-20 07:00:20|192823.7|192698.7|192839.6|192714.6|192846.3|192721.3|192823.7|192698.7|21
1726815630000|2024-09-20 07:00:30|192826.4|192701.4|192827.8|192702.8|192849.4|192724.4|192816.8|192691.8|26
1726815640000|2024-09-20 07:00:40|192827.6|192702.6|192850|192725|192855.8|192730.8|192815.3|192690.3|20
1726815650000|2024-09-20 07:00:50|192849.1|192724.1|192801.1|192676.1|192849.1|192724.1|192796.1|192671.1|28
1726815660000|2024-09-20 07:01:00|192802.4|192677.4|192838.4|192713.4|192876.3|192751.3|192801.9|192676.9|23
1726815670000|2024-09-20 07:01:10|192836.2|192711.2|192846.6|192721.6|192849.1|192724.1|192836.2|192711.2|23
1726815680000|2024-09-20 07:01:20|192842.8|192717.8|192851.3|192726.3|192865.2|192740.2|192842.8|192717.8|19
1726815690000|2024-09-20 07:01:30|192853.1|192728.1|192863.1|192738.1|192877.9|192752.9|192848.4|192723.4|25
1726815700000|2024-09-20 07:01:40|192859.8|192734.8|192862|192737|192868.2|192743.2|192845.1|192720.1|29
1726815710000|2024-09-20 07:01:50|192859.9|192734.9|192860.3|192735.3|192866|192741|192853.9|192728.9|27
1726815720000|2024-09-20 07:02:00|192850.3|192725.3|192861.6|192736.6|192865.4|192740.4|192839|192714|22
1726815730000|2024-09-20 07:02:10|192853|192728|192865.1|192740.1|192874.8|192749.8|192850.5|192725.5|24
1726815740000|2024-09-20 07:02:20|192870|192745|192861.7|192736.7|192871.2|192746.2|192855.3|192730.3|30
1726815750000|2024-09-20 07:02:30|192863.1|192738.1|192889.6|192764.6|192889.7|192764.7|192862.5|192737.5|15
1726815760000|2024-09-20 07:02:40|192887.3|192762.3|192883.1|192758.1|192904.4|192779.4|192881.7|192756.7|27
1726815770000|2024-09-20 07:02:50|192882.7|192757.7|192859.6|192734.6|192883.9|192758.9|192857.8|192732.8|24
1726815780000|2024-09-20 07:03:00|192866.2|192741.2|192853.6|192728.6|192867.1|192742.1|192837.5|192712.5|19
1726815790000|2024-09-20 07:03:10|192854.2|192729.2|192865.4|192740.4|192865.4|192740.4|192827.1|192702.1|14
1726815800000|2024-09-20 07:03:20|192864.7|192739.7|192859.2|192734.2|192865.1|192740.1|192854.5|192729.5|21
1726815810000|2024-09-20 07:03:30|192855.7|192730.7|192858|192733|192859.2|192734.2|192850.1|192725.1|18
1726815820000|2024-09-20 07:03:40|192857.4|192732.4|192850.8|192725.8|192867.8|192742.8|192833.3|192708.3|17
1726815830000|2024-09-20 07:03:50|192850.6|192725.6|192857.8|192732.8|192858.8|192733.8|192845.3|192720.3|11
1726815840000|2024-09-20 07:04:00|192852.9|192727.9|192860.1|192735.1|192862.2|192737.2|192849.5|192724.5|16
1726815850000|2024-09-20 07:04:10|192860.9|192735.9|192850.9|192725.9|192860.9|192735.9|192847|192722|24
1726815860000|2024-09-20 07:04:20|192853|192728|192895.9|192770.9|192896.3|192771.3|192853|192728|18
1726815870000|2024-09-20 07:04:30|192893|192768|192896.2|192771.2|192896.2|192771.2|192893|192768|3
1726815880000|2024-09-20 07:04:40|192895.9|192770.9|192897.5|192772.5|192900.2|192775.2|192891.9|192766.9|9
1726815890000|2024-09-20 07:04:50|192897.2|192772.2|192893.4|192768.4|192897.2|192772.2|192892.4|192767.4|6
1726815900000|2024-09-20 07:05:00|192890.5|192765.5|192893.5|192768.5|192897.5|192772.5|192890.5|192765.5|12
1726815910000|2024-09-20 07:05:10|192928.1|192803.1|192909.5|192784.5|192928.1|192803.1|192869.8|192744.8|28
1726815920000|2024-09-20 07:05:20|192904.6|192779.6|192892.2|192767.2|192911|192786|192887.6|192762.6|25
1726815930000|2024-09-20 07:05:30|192891.9|192766.9|192922.7|192797.7|192924.4|192799.4|192861.2|192736.2|25
1726815940000|2024-09-20 07:05:40|192922.4|192797.4|192920.2|192795.2|192924.1|192799.1|192920.2|192795.2|7
1726815950000|2024-09-20 07:05:50|192919.8|192794.8|192913.6|192788.6|192919.8|192794.8|192899.3|192774.3|24
1726815960000|2024-09-20 07:06:00|192924|192799|192886.5|192761.5|192924|192799|192882.6|192757.6|20
1726815970000|2024-09-20 07:06:10|192888.2|192763.2|192915.6|192790.6|192920.2|192795.2|192886.3|192761.3|16
1726815980000|2024-09-20 07:06:20|192917.5|192792.5|192922.9|192797.9|192924|192799|192914.2|192789.2|19
1726815990000|2024-09-20 07:06:30|192920.7|192795.7|192917.7|192792.7|192924.7|192799.7|192914.3|192789.3|18
1726816000000|2024-09-20 07:06:40|192917.6|192792.6|192924.1|192799.1|192925|192800|192914.4|192789.4|18
1726816010000|2024-09-20 07:06:50|192923.6|192798.6|192916.4|192791.4|192923.6|192798.6|192916.4|192791.4|4
1726816020000|2024-09-20 07:07:00|192916.5|192791.5|192902.1|192777.1|192925|192800|192899|192774|10
1726816030000|2024-09-20 07:07:10|192901.7|192776.7|192906.1|192781.1|192906.8|192781.8|192901.4|192776.4|7
1726816040000|2024-09-20 07:07:20|192906|192781|192925|192800|192927.2|192802.2|192906|192781|13
1726816050000|2024-09-20 07:07:30|192924|192799|192975.4|192850.4|192980.6|192855.6|192924|192799|24
1726816060000|2024-09-20 07:07:40|192973.2|192848.2|192962.7|192837.7|192976.2|192851.2|192957.2|192832.2|23
1726816070000|2024-09-20 07:07:50|192964.4|192839.4|192964.2|192839.2|192964.7|192839.7|192957.9|192832.9|17
1726816080000|2024-09-20 07:08:00|192961.6|192836.6|192929.2|192804.2|192965.3|192840.3|192929.2|192804.2|9
1726816090000|2024-09-20 07:08:10|192934.3|192809.3|192935.3|192810.3|192935.3|192810.3|192928.3|192803.3|10
1726816100000|2024-09-20 07:08:20|192935|192810|192946|192821|192947.4|192822.4|192910.8|192785.8|12
1726816110000|2024-09-20 07:08:30|192946.1|192821.1|192965.9|192840.9|192970.5|192845.5|192935.3|192810.3|24
1726816120000|2024-09-20 07:08:40|192970.6|192845.6|192948|192823|192970.6|192845.6|192944.8|192819.8|15
1726816130000|2024-09-20 07:08:50|192948.6|192823.6|192948.8|192823.8|192951.7|192826.7|192940.2|192815.2|30
1726816140000|2024-09-20 07:09:00|192948.9|192823.9|192941.8|192816.8|192951.5|192826.5|192933.2|192808.2|24
1726816150000|2024-09-20 07:09:10|192940.5|192815.5|192940.9|192815.9|192945.6|192820.6|192938.6|192813.6|16
1726816160000|2024-09-20 07:09:20|192939.6|192814.6|192940|192815|192940|192815|192933.9|192808.9|19
1726816170000|2024-09-20 07:09:30|192933.1|192808.1|192929.5|192804.5|192942.5|192817.5|192929.5|192804.5|26
1726816180000|2024-09-20 07:09:40|192928.3|192803.3|192928.9|192803.9|192935.2|192810.2|192926.5|192801.5|14
1726816190000|2024-09-20 07:09:50|192928.8|192803.8|192929.5|192804.5|192937.4|192812.4|192925.2|192800.2|5
1726816200000|2024-09-20 07:10:00|192929.7|192804.7|192990.7|192865.7|193002.4|192877.4|192929.7|192804.7|24
1726816210000|2024-09-20 07:10:10|192992.8|192867.8|193010.5|192885.5|193010.5|192885.5|192975.5|192850.5|27
1726816220000|2024-09-20 07:10:20|193010.7|192885.7|193005.3|192880.3|193017.1|192892.1|193004|192879|12
1726816230000|2024-09-20 07:10:30|193001.8|192876.8|193013.7|192888.7|193022.6|192897.6|193001.4|192876.4|14
1726816240000|2024-09-20 07:10:40|193009.5|192884.5|193014.1|192889.1|193016.5|192891.5|193009.5|192884.5|12
1726816250000|2024-09-20 07:10:50|193014|192889|192980.6|192855.6|193014.1|192889.1|192974.9|192849.9|12
1726816260000|2024-09-20 07:11:00|192982|192857|192981.6|192856.6|192985.1|192860.1|192975.9|192850.9|11
1726816270000|2024-09-20 07:11:10|192981.7|192856.7|192989.4|192864.4|192989.9|192864.9|192971.7|192846.7|18
1726816280000|2024-09-20 07:11:20|192985.4|192860.4|193035.3|192910.3|193039.2|192914.2|192985.4|192860.4|19
1726816290000|2024-09-20 07:11:30|193035.9|192910.9|193080|192955|193089.5|192964.5|193034.6|192909.6|18
1726816300000|2024-09-20 07:11:40|193079.5|192954.5|193086.3|192961.3|193089.6|192964.6|193077.1|192952.1|23
1726816310000|2024-09-20 07:11:50|193088.5|192963.5|193083.6|192958.6|193088.5|192963.5|193082.3|192957.3|14
1726816320000|2024-09-20 07:12:00|193083.3|192958.3|193083|192958|193089.9|192964.9|193083|192958|23
1726816330000|2024-09-20 07:12:10|193082.1|192957.1|193070.2|192945.2|193084|192959|193070.2|192945.2|15
1726816340000|2024-09-20 07:12:20|193069.4|192944.4|193072.3|192947.3|193072.7|192947.7|193069.4|192944.4|10
1726816350000|2024-09-20 07:12:30|193072.2|192947.2|193070.5|192945.5|193073.2|192948.2|193070.5|192945.5|6
1726816360000|2024-09-20 07:12:40|193069.9|192944.9|193050.7|192925.7|193069.9|192944.9|193048.6|192923.6|14
1726816370000|2024-09-20 07:12:50|193044.8|192919.8|193047.2|192922.2|193049.6|192924.6|193042.1|192917.1|12
1726816380000|2024-09-20 07:13:00|193047.4|192922.4|192980.9|192855.9|193047.7|192922.7|192976.9|192851.9|15
1726816390000|2024-09-20 07:13:10|192980.6|192855.6|193040.7|192915.7|193043.1|192918.1|192972.2|192847.2|15
1726816400000|2024-09-20 07:13:20|193040.8|192915.8|193046.5|192921.5|193057.9|192932.9|193040.8|192915.8|9
1726816410000|2024-09-20 07:13:30|193048.3|192923.3|193048.3|192923.3|193048.3|192923.3|193048.3|192923.3|1
1726816420000|2024-09-20 07:13:40|193069.3|192944.3|193077.1|192952.1|193077.3|192952.3|193069.3|192944.3|7
1726816430000|2024-09-20 07:13:50|193077.3|192952.3|193075.3|192950.3|193077.4|192952.4|193075.3|192950.3|4
1726816440000|2024-09-20 07:14:00|193075.4|192950.4|193055.9|192930.9|193075.4|192950.4|193049.8|192924.8|11
1726816450000|2024-09-20 07:14:10|193056|192931|193054.8|192929.8|193062.7|192937.7|193050.7|192925.7|15
1726816460000|2024-09-20 07:14:20|193055.4|192930.4|193068.6|192943.6|193068.6|192943.6|193050.6|192925.6|10
1726816470000|2024-09-20 07:14:30|193067.9|192942.9|193068|192943|193068|192943|193065.5|192940.5|8
1726816480000|2024-09-20 07:14:40|193069.7|192944.7|193070.8|192945.8|193075.8|192950.8|193064.8|192939.8|6
1726816490000|2024-09-20 07:14:50|193070|192945|193067.2|192942.2|193070|192945|193062.5|192937.5|7
1726816500000|2024-09-20 07:15:00|193067|192942|193092.1|192967.1|193095|192970|193056|192931|15
1726816510000|2024-09-20 07:15:10|193093.2|192968.2|193199.2|193074.2|193201.3|193076.3|193093.2|192968.2|19
1726816520000|2024-09-20 07:15:20|193194.6|193069.6|193183|193058|193206.6|193081.6|193182|193057|20
1726816530000|2024-09-20 07:15:30|193182|193057|193210.8|193085.8|193211.1|193086.1|193182|193057|11
1726816540000|2024-09-20 07:15:40|193211.8|193086.8|193211.6|193086.6|193211.8|193086.8|193210.7|193085.7|3
1726816550000|2024-09-20 07:15:50|193210.7|193085.7|193281.3|193156.3|193281.9|193156.9|193210.7|193085.7|5
1726816560000|2024-09-20 07:16:00|193279.8|193154.8|193271.7|193146.7|193281.9|193156.9|193269.8|193144.8|14
1726816570000|2024-09-20 07:16:10|193271|193146|193255.8|193130.8|193271|193146|193255.4|193130.4|14
1726816580000|2024-09-20 07:16:20|193255.3|193130.3|193258.9|193133.9|193258.9|193133.9|193252.8|193127.8|17
1726816590000|2024-09-20 07:16:30|193257.8|193132.8|193196|193071|193260.8|193135.8|193190.5|193065.5|14
1726816600000|2024-09-20 07:16:40|193195.4|193070.4|193245.4|193120.4|193245.9|193120.9|193181.5|193056.5|22
1726816610000|2024-09-20 07:16:50|193243.9|193118.9|193219.3|193094.3|193245.1|193120.1|193218|193093|15
1726816620000|2024-09-20 07:17:00|193223.5|193098.5|193230.5|193105.5|193230.5|193105.5|193223.5|193098.5|9
1726816630000|2024-09-20 07:17:10|193232.2|193107.2|193252.6|193127.6|193258.9|193133.9|193202.6|193077.6|26
1726816640000|2024-09-20 07:17:20|193254|193129|193263.7|193138.7|193263.7|193138.7|193244.3|193119.3|26
1726816650000|2024-09-20 07:17:30|193282.8|193157.8|193281.8|193156.8|193283.5|193158.5|193274.4|193149.4|17
1726816660000|2024-09-20 07:17:40|193280.5|193155.5|193267.1|193142.1|193284.4|193159.4|193267.1|193142.1|13
1726816670000|2024-09-20 07:17:50|193265.3|193140.3|193247.3|193122.3|193265.3|193140.3|193241.3|193116.3|23
1726816680000|2024-09-20 07:18:00|193249.6|193124.6|193283|193158|193283|193158|193238.9|193113.9|19
1726816690000|2024-09-20 07:18:10|193278.8|193153.8|193276.4|193151.4|193282.2|193157.2|193269.6|193144.6|16
1726816700000|2024-09-20 07:18:20|193275.3|193150.3|193276.2|193151.2|193282.7|193157.7|193269.2|193144.2|15
1726816710000|2024-09-20 07:18:30|193278.3|193153.3|193278.2|193153.2|193283.2|193158.2|193275.9|193150.9|16
1726816720000|2024-09-20 07:18:40|193277.2|193152.2|193242|193117|193277.2|193152.2|193235.4|193110.4|16
1726816730000|2024-09-20 07:18:50|193242.1|193117.1|193278.3|193153.3|193290.7|193165.7|193242.1|193117.1|14
1726816740000|2024-09-20 07:19:00|193278.7|193153.7|193274.2|193149.2|193280.3|193155.3|193271|193146|12
1726816750000|2024-09-20 07:19:10|193271.2|193146.2|193315.2|193190.2|193327|193202|193270.7|193145.7|16
1726816760000|2024-09-20 07:19:20|193316.6|193191.6|193312.3|193187.3|193325.1|193200.1|193311.6|193186.6|16
1726816770000|2024-09-20 07:19:30|193313.1|193188.1|193313.1|193188.1|193326.7|193201.7|193313.1|193188.1|12
1726816780000|2024-09-20 07:19:40|193314.2|193189.2|193271.6|193146.6|193314.2|193189.2|193271.3|193146.3|8
1726816790000|2024-09-20 07:19:50|193253.4|193128.4|193253.6|193128.6|193255.7|193130.7|193246.3|193121.3|20
1726816800000|2024-09-20 07:20:00|193254.2|193129.2|193240.6|193115.6|193255.4|193130.4|193239.5|193114.5|22
1726816810000|2024-09-20 07:20:10|193228.9|193103.9|193212|193087|193231.2|193106.2|193200.3|193075.3|22
1726816820000|2024-09-20 07:20:20|193211.8|193086.8|193272.8|193147.8|193285.2|193160.2|193211.8|193086.8|15
1726816830000|2024-09-20 07:20:30|193272.5|193147.5|193283.6|193158.6|193284.2|193159.2|193249.3|193124.3|19
1726816840000|2024-09-20 07:20:40|193281.5|193156.5|193337.6|193212.6|193347.7|193222.7|193269.7|193144.7|24
1726816850000|2024-09-20 07:20:50|193338.2|193213.2|193409.1|193284.1|193409.1|193284.1|193338.2|193213.2|22
1726816860000|2024-09-20 07:21:00|193410.5|193285.5|193389.8|193264.8|193410.7|193285.7|193384.8|193259.8|19
1726816870000|2024-09-20 07:21:10|193385.9|193260.9|193354.3|193229.3|193392|193267|193351.8|193226.8|23
1726816880000|2024-09-20 07:21:20|193356.4|193231.4|193395.8|193270.8|193398.5|193273.5|193355.5|193230.5|25
1726816890000|2024-09-20 07:21:30|193393.8|193268.8|193370.6|193245.6|193393.8|193268.8|193355.4|193230.4|23
1726816900000|2024-09-20 07:21:40|193407.8|193282.8|193394.9|193269.9|193407.8|193282.8|193389.2|193264.2|24
1726816910000|2024-09-20 07:21:50|193396.1|193271.1|193380.9|193255.9|193396.1|193271.1|193375|193250|23
1726816920000|2024-09-20 07:22:00|193381.7|193256.7|193385.7|193260.7|193385.7|193260.7|193380.9|193255.9|10
1726816930000|2024-09-20 07:22:10|193385.2|193260.2|193384.8|193259.8|193385.2|193260.2|193382.9|193257.9|5
1726816940000|2024-09-20 07:22:20|193382.5|193257.5|193390.3|193265.3|193391|193266|193382.5|193257.5|11
1726816950000|2024-09-20 07:22:30|193388.4|193263.4|193446.1|193321.1|193452.1|193327.1|193379.2|193254.2|30
1726816960000|2024-09-20 07:22:40|193455|193330|193420.5|193295.5|193457.6|193332.6|193418.4|193293.4|32
1726816970000|2024-09-20 07:22:50|193418.5|193293.5|193423.3|193298.3|193426.9|193301.9|193418.5|193293.5|26
1726816980000|2024-09-20 07:23:00|193424.7|193299.7|193427.9|193302.9|193442.8|193317.8|193423.3|193298.3|11
1726816990000|2024-09-20 07:23:10|193426|193301|193493.7|193368.7|193493.7|193368.7|193426|193301|18
1726817000000|2024-09-20 07:23:20|193496.2|193371.2|193481.3|193356.3|193512.6|193387.6|193478.1|193353.1|23
1726817010000|2024-09-20 07:23:30|193482.4|193357.4|193475.3|193350.3|193484.4|193359.4|193469.3|193344.3|13
1726817020000|2024-09-20 07:23:40|193477.3|193352.3|193470.5|193345.5|193477.3|193352.3|193467.1|193342.1|13
1726817030000|2024-09-20 07:23:50|193471.2|193346.2|193472.2|193347.2|193474|193349|193469.8|193344.8|13
1726817040000|2024-09-20 07:24:00|193472|193347|193451.9|193326.9|193472|193347|193444|193319|12
1726817050000|2024-09-20 07:24:10|193451.7|193326.7|193494.3|193369.3|193525.4|193400.4|193451.7|193326.7|19
1726817060000|2024-09-20 07:24:20|193492|193367|193529.6|193404.6|193531.1|193406.1|193492|193367|18
1726817070000|2024-09-20 07:24:30|193523.3|193398.3|193503.5|193378.5|193526.5|193401.5|193503.5|193378.5|21
1726817080000|2024-09-20 07:24:40|193500.7|193375.7|193512.3|193387.3|193512.3|193387.3|193497.3|193372.3|6
1726817090000|2024-09-20 07:24:50|193512.8|193387.8|193518.9|193393.9|193525.8|193400.8|193512.8|193387.8|14
1726817100000|2024-09-20 07:25:00|193519.9|193394.9|193579.5|193454.5|193579.5|193454.5|193499.3|193374.3|14
1726817110000|2024-09-20 07:25:10|193583.2|193458.2|193586.8|193461.8|193588.4|193463.4|193577|193452|14
1726817120000|2024-09-20 07:25:20|193585.2|193460.2|193598.2|193473.2|193617.4|193492.4|193583.5|193458.5|17
1726817130000|2024-09-20 07:25:30|193602|193477|193599.8|193474.8|193606.2|193481.2|193596.6|193471.6|17
1726817140000|2024-09-20 07:25:40|193597.8|193472.8|193583.2|193458.2|193599.9|193474.9|193578.7|193453.7|27
1726817150000|2024-09-20 07:25:50|193593.2|193468.2|193589.3|193464.3|193593.2|193468.2|193587.1|193462.1|10
1726817160000|2024-09-20 07:26:00|193589.6|193464.6|193625|193500|193649.9|193524.9|193589.2|193464.2|14
1726817170000|2024-09-20 07:26:10|193620.9|193495.9|193613.5|193488.5|193624.2|193499.2|193609.9|193484.9|12
1726817180000|2024-09-20 07:26:20|193615.9|193490.9|193616.2|193491.2|193620.8|193495.8|193610.6|193485.6|12
1726817190000|2024-09-20 07:26:30|193616.1|193491.1|193610.7|193485.7|193617.7|193492.7|193609.9|193484.9|20
1726817200000|2024-09-20 07:26:40|193611.5|193486.5|193617.3|193492.3|193619.8|193494.8|193610.8|193485.8|10
1726817210000|2024-09-20 07:26:50|193617|193492|193611.3|193486.3|193617.2|193492.2|193611.3|193486.3|11
1726817220000|2024-09-20 07:27:00|193609.3|193484.3|193626.8|193501.8|193626.8|193501.8|193592.8|193467.8|11
1726817230000|2024-09-20 07:27:10|193626.9|193501.9|193626.2|193501.2|193626.9|193501.9|193625.8|193500.8|6
1726817240000|2024-09-20 07:27:20|193604.4|193479.4|193609.5|193484.5|193609.9|193484.9|193602.7|193477.7|8
1726817250000|2024-09-20 07:27:30|193604.9|193479.9|193625.4|193500.4|193627.7|193502.7|193604.9|193479.9|15
1726817260000|2024-09-20 07:27:40|193625.2|193500.2|193625.5|193500.5|193628.8|193503.8|193621.1|193496.1|10
1726817270000|2024-09-20 07:27:50|193629.1|193504.1|193625.5|193500.5|193629.1|193504.1|193624.7|193499.7|6
1726817280000|2024-09-20 07:28:00|193625.2|193500.2|193630.6|193505.6|193630.6|193505.6|193625.2|193500.2|2
1726817290000|2024-09-20 07:28:10|193625.6|193500.6|193636|193511|193636|193511|193625.6|193500.6|10
1726817300000|2024-09-20 07:28:20|193636.5|193511.5|193635.8|193510.8|193636.5|193511.5|193629.8|193504.8|4
1726817310000|2024-09-20 07:28:30|193634.9|193509.9|193609.6|193484.6|193634.9|193509.9|193606.9|193481.9|10
1726817320000|2024-09-20 07:28:40|193606.9|193481.9|193608.9|193483.9|193614.8|193489.8|193604.2|193479.2|12
1726817330000|2024-09-20 07:28:50|193608.5|193483.5|193597.5|193472.5|193608.5|193483.5|193593.8|193468.8|4
1726817340000|2024-09-20 07:29:00|193598.7|193473.7|193628.3|193503.3|193631.8|193506.8|193584.7|193459.7|17
1726817350000|2024-09-20 07:29:10|193628.7|193503.7|193630.2|193505.2|193632.7|193507.7|193628.3|193503.3|20
1726817360000|2024-09-20 07:29:20|193630.6|193505.6|193631|193506|193633.2|193508.2|193628.9|193503.9|14
1726817370000|2024-09-20 07:29:30|193630.6|193505.6|193628.9|193503.9|193631.1|193506.1|193628.9|193503.9|15
1726817380000|2024-09-20 07:29:40|193629.8|193504.8|193629.1|193504.1|193632.4|193507.4|193629.1|193504.1|8
1726817390000|2024-09-20 07:29:50|193628.5|193503.5|193629.1|193504.1|193629.1|193504.1|193628.5|193503.5|4
1726817400000|2024-09-20 07:30:00|193631.7|193506.7|193595.4|193470.4|193631.7|193506.7|193566.8|193441.8|25
1726817410000|2024-09-20 07:30:10|193598.9|193473.9|193608.4|193483.4|193610.3|193485.3|193598.9|193473.9|11
1726817420000|2024-09-20 07:30:20|193608|193483|193595.8|193470.8|193608.3|193483.3|193584.8|193459.8|8
1726817430000|2024-09-20 07:30:30|193590.3|193465.3|193609.1|193484.1|193627|193502|193589.4|193464.4|19
1726817440000|2024-09-20 07:30:40|193604.6|193479.6|193628.8|193503.8|193628.8|193503.8|193604.6|193479.6|22
1726817450000|2024-09-20 07:30:50|193621.9|193496.9|193621.7|193496.7|193631.6|193506.6|193617.9|193492.9|22
1726817460000|2024-09-20 07:31:00|193622|193497|193626.8|193501.8|193627.3|193502.3|193618.5|193493.5|17
1726817470000|2024-09-20 07:31:10|193626.6|193501.6|193631.5|193506.5|193631.5|193506.5|193623.7|193498.7|19
1726817480000|2024-09-20 07:31:20|193626.5|193501.5|193624.6|193499.6|193631.6|193506.6|193610.6|193485.6|20
1726817490000|2024-09-20 07:31:30|193626.8|193501.8|193671.5|193546.5|193714.6|193589.6|193626.8|193501.8|26
1726817500000|2024-09-20 07:31:40|193667.4|193542.4|193711|193586|193711|193586|193647.4|193522.4|22
1726817510000|2024-09-20 07:31:50|193711.2|193586.2|193705.2|193580.2|193735.3|193610.3|193705.2|193580.2|19
1726817520000|2024-09-20 07:32:00|193705.7|193580.7|193694.5|193569.5|193710.2|193585.2|193691.8|193566.8|15
1726817530000|2024-09-20 07:32:10|193691.3|193566.3|193667.1|193542.1|193695.2|193570.2|193665.1|193540.1|12
1726817540000|2024-09-20 07:32:20|193668.8|193543.8|193666.8|193541.8|193670.6|193545.6|193664.8|193539.8|15
1726817550000|2024-09-20 07:32:30|193664.9|193539.9|193721.1|193596.1|193723.9|193598.9|193664.9|193539.9|23
1726817560000|2024-09-20 07:32:40|193724.8|193599.8|193706.9|193581.9|193738|193613|193706.9|193581.9|24
1726817570000|2024-09-20 07:32:50|193706.2|193581.2|193711.2|193586.2|193711.2|193586.2|193697.3|193572.3|22
1726817580000|2024-09-20 07:33:00|193713.1|193588.1|193702.5|193577.5|193714.8|193589.8|193699.2|193574.2|29
1726817590000|2024-09-20 07:33:10|193703.7|193578.7|193707.4|193582.4|193707.4|193582.4|193701.7|193576.7|11
1726817600000|2024-09-20 07:33:20|193704.7|193579.7|193706.6|193581.6|193709.5|193584.5|193701.8|193576.8|15
1726817610000|2024-09-20 07:33:30|193707.9|193582.9|193742|193617|193742|193617|193705|193580|13
1726817620000|2024-09-20 07:33:40|193741.3|193616.3|193695.1|193570.1|193741.3|193616.3|193694.2|193569.2|13
1726817630000|2024-09-20 07:33:50|193695.3|193570.3|193699.8|193574.8|193700.7|193575.7|193695.3|193570.3|18
1726817640000|2024-09-20 07:34:00|193700.2|193575.2|193731.7|193606.7|193739.5|193614.5|193700.2|193575.2|14
1726817650000|2024-09-20 07:34:10|193723.2|193598.2|193716.7|193591.7|193736.4|193611.4|193713|193588|12
1726817660000|2024-09-20 07:34:20|193718.7|193593.7|193733.4|193608.4|193739|193614|193718.7|193593.7|14
1726817670000|2024-09-20 07:34:30|193741.1|193616.1|193742|193617|193742|193617|193709.6|193584.6|19
1726817680000|2024-09-20 07:34:40|193739.1|193614.1|193739.8|193614.8|193742|193617|193729.2|193604.2|24
1726817690000|2024-09-20 07:34:50|193739.3|193614.3|193738.1|193613.1|193740.8|193615.8|193736.3|193611.3|11
1726817700000|2024-09-20 07:35:00|193740|193615|193830.4|193705.4|193857|193732|193738|193613|13
1726817710000|2024-09-20 07:35:10|193833.8|193708.8|193774|193649|193834.1|193709.1|193766.4|193641.4|18
1726817720000|2024-09-20 07:35:20|193774.1|193649.1|193770.5|193645.5|193774.5|193649.5|193770.5|193645.5|12
1726817730000|2024-09-20 07:35:30|193770.3|193645.3|193761.6|193636.6|193774.8|193649.8|193761.6|193636.6|13
1726817740000|2024-09-20 07:35:40|193763.5|193638.5|193776|193651|193777|193652|193763.5|193638.5|11
1726817750000|2024-09-20 07:35:50|193773.2|193648.2|193770.3|193645.3|193773.2|193648.2|193767|193642|6
1726817760000|2024-09-20 07:36:00|193785|193660|193791.8|193666.8|193791.8|193666.8|193774.7|193649.7|26
1726817770000|2024-09-20 07:36:10|193788.6|193663.6|193777.8|193652.8|193788.6|193663.6|193777.8|193652.8|10
1726817780000|2024-09-20 07:36:20|193778.4|193653.4|193839.8|193714.8|193839.8|193714.8|193772|193647|16
1726817790000|2024-09-20 07:36:30|193839|193714|193860.6|193735.6|193860.6|193735.6|193839|193714|14
1726817800000|2024-09-20 07:36:40|193907.5|193782.5|193935.6|193810.6|193945.1|193820.1|193907.5|193782.5|15
1726817810000|2024-09-20 07:36:50|193931.6|193806.6|193928.2|193803.2|193931.7|193806.7|193905.1|193780.1|22
1726817820000|2024-09-20 07:37:00|193934.3|193809.3|193916.3|193791.3|193936.1|193811.1|193914.4|193789.4|13
1726817830000|2024-09-20 07:37:10|193915.7|193790.7|193913.5|193788.5|193915.7|193790.7|193913.3|193788.3|6
1726817840000|2024-09-20 07:37:20|193912.6|193787.6|193915.5|193790.5|193915.5|193790.5|193912.6|193787.6|3
1726817850000|2024-09-20 07:37:30|193915.7|193790.7|193898.3|193773.3|193915.8|193790.8|193893|193768|16
1726817860000|2024-09-20 07:37:40|193898.5|193773.5|193902.1|193777.1|193902.3|193777.3|193896.8|193771.8|12
1726817870000|2024-09-20 07:37:50|193901.1|193776.1|193888.7|193763.7|193901.1|193776.1|193886.7|193761.7|11
1726817880000|2024-09-20 07:38:00|193894.9|193769.9|193901.1|193776.1|193905.7|193780.7|193894.9|193769.9|11
1726817890000|2024-09-20 07:38:10|193904.2|193779.2|193943.9|193818.9|193951.7|193826.7|193904.2|193779.2|14
1726817900000|2024-09-20 07:38:20|193943.8|193818.8|193943.7|193818.7|193943.8|193818.8|193943.7|193818.7|2
1726817910000|2024-09-20 07:38:30|193946.4|193821.4|193948.4|193823.4|193948.7|193823.7|193946.3|193821.3|13
1726817920000|2024-09-20 07:38:40|193947.8|193822.8|193947.2|193822.2|193949.6|193824.6|193938.1|193813.1|17
1726817930000|2024-09-20 07:38:50|193946.9|193821.9|193945.5|193820.5|193961.4|193836.4|193945.1|193820.1|6
1726817940000|2024-09-20 07:39:00|193951.7|193826.7|193956.4|193831.4|193961.1|193836.1|193951.7|193826.7|18
1726817950000|2024-09-20 07:39:10|193958|193833|193974.2|193849.2|193974.2|193849.2|193956.2|193831.2|7
1726817960000|2024-09-20 07:39:20|193975.7|193850.7|194002.4|193877.4|194005.5|193880.5|193975.7|193850.7|14
1726817970000|2024-09-20 07:39:30|193999.9|193874.9|194004.4|193879.4|194042.6|193917.6|193987.6|193862.6|17
1726817980000|2024-09-20 07:39:40|193999.6|193874.6|193989.4|193864.4|194003.5|193878.5|193989.4|193864.4|13
1726817990000|2024-09-20 07:39:50|193989.2|193864.2|193994.2|193869.2|193994.2|193869.2|193989.2|193864.2|12
1726818000000|2024-09-20 07:40:00|194007.7|193882.7|194012.4|193887.4|194015.6|193890.6|194004.8|193879.8|20
1726818010000|2024-09-20 07:40:10|194012.8|193887.8|194086.8|193961.8|194092.4|193967.4|194010.5|193885.5|14
1726818020000|2024-09-20 07:40:20|194087.6|193962.6|194070.9|193945.9|194118.8|193993.8|194068.5|193943.5|17
1726818030000|2024-09-20 07:40:30|194081|193956|194077|193952|194084|193959|194068.3|193943.3|9
1726818040000|2024-09-20 07:40:40|194075|193950|194086.5|193961.5|194086.5|193961.5|194073.6|193948.6|8
1726818050000|2024-09-20 07:40:50|194122.3|193997.3|194127.3|194002.3|194137.1|194012.1|194119.6|193994.6|22
1726818060000|2024-09-20 07:41:00|194127.7|194002.7|194124.7|193999.7|194127.7|194002.7|194124.6|193999.6|6
1726818070000|2024-09-20 07:41:10|194124.6|193999.6|194184.5|194059.5|194197|194072|194124.6|193999.6|24
1726818080000|2024-09-20 07:41:20|194174.8|194049.8|194190.5|194065.5|194192.9|194067.9|194157.2|194032.2|34
1726818090000|2024-09-20 07:41:30|194189.7|194064.7|194188.8|194063.8|194191.8|194066.8|194185.9|194060.9|24
1726818100000|2024-09-20 07:41:40|194188.7|194063.7|194199.3|194074.3|194212.4|194087.4|194164|194039|23
1726818110000|2024-09-20 07:41:50|194201.5|194076.5|194197.6|194072.6|194201.6|194076.6|194197.6|194072.6|10
1726818120000|2024-09-20 07:42:00|194197.9|194072.9|194228.2|194103.2|194242.3|194117.3|194197.9|194072.9|14
1726818130000|2024-09-20 07:42:10|194225.1|194100.1|194226.8|194101.8|194230.2|194105.2|194222.1|194097.1|14
1726818140000|2024-09-20 07:42:20|194227.8|194102.8|194224.4|194099.4|194230.9|194105.9|194223.8|194098.8|13
1726818150000|2024-09-20 07:42:30|194223.2|194098.2|194192.9|194067.9|194226.5|194101.5|194192.9|194067.9|13
1726818160000|2024-09-20 07:42:40|194193.6|194068.6|194194.7|194069.7|194203.8|194078.8|194193.6|194068.6|18
1726818170000|2024-09-20 07:42:50|194188.4|194063.4|194184.5|194059.5|194188.4|194063.4|194184.3|194059.3|9
1726818180000|2024-09-20 07:43:00|194187.1|194062.1|194184.5|194059.5|194187.7|194062.7|194184.5|194059.5|8
1726818190000|2024-09-20 07:43:10|194185.6|194060.6|194184.4|194059.4|194185.6|194060.6|194184.3|194059.3|3
1726818200000|2024-09-20 07:43:20|194182.9|194057.9|194147.7|194022.7|194182.9|194057.9|194146.7|194021.7|4
1726818210000|2024-09-20 07:43:30|194147.5|194022.5|194146.4|194021.4|194149|194024|194146.4|194021.4|4
1726818220000|2024-09-20 07:43:40|194147.2|194022.2|194052.7|193927.7|194158.8|194033.8|194050.4|193925.4|15
1726818230000|2024-09-20 07:43:50|194053.1|193928.1|194073.1|193948.1|194073.1|193948.1|194052.8|193927.8|5
1726818240000|2024-09-20 07:44:00|194075.9|193950.9|194113.6|193988.6|194158.2|194033.2|194075.9|193950.9|18
1726818250000|2024-09-20 07:44:10|194116.1|193991.1|194123.1|193998.1|194155|194030|194116.1|193991.1|12
1726818260000|2024-09-20 07:44:20|194120.8|193995.8|194122.8|193997.8|194127.4|194002.4|194120.3|193995.3|18
1726818270000|2024-09-20 07:44:30|194123.6|193998.6|194207.7|194082.7|194207.7|194082.7|194123.6|193998.6|13
1726818280000|2024-09-20 07:44:40|194208.3|194083.3|194233.3|194108.3|194246|194121|194207.5|194082.5|11
1726818290000|2024-09-20 07:44:50|194238.5|194113.5|194326.5|194201.5|194330.8|194205.8|194235.7|194110.7|18
1726818300000|2024-09-20 07:45:00|194336.7|194211.7|194274.7|194149.7|194336.7|194211.7|194272.6|194147.6|26
1726818310000|2024-09-20 07:45:10|194273.1|194148.1|194207.3|194082.3|194273.1|194148.1|194201.7|194076.7|19
1726818320000|2024-09-20 07:45:20|194208|194083|194185.6|194060.6|194215.7|194090.7|194185.6|194060.6|14
1726818330000|2024-09-20 07:45:30|194184.8|194059.8|194230.3|194105.3|194262.7|194137.7|194184.8|194059.8|23
1726818340000|2024-09-20 07:45:40|194225.6|194100.6|194232.1|194107.1|194234.2|194109.2|194225.6|194100.6|18
1726818350000|2024-09-20 07:45:50|194232.7|194107.7|194294.1|194169.1|194294.1|194169.1|194232.7|194107.7|26
1726818360000|2024-09-20 07:46:00|194308.3|194183.3|194313.6|194188.6|194324.9|194199.9|194308.3|194183.3|19
1726818370000|2024-09-20 07:46:10|194328.3|194203.3|194304.6|194179.6|194347.5|194222.5|194304.6|194179.6|23
1726818380000|2024-09-20 07:46:20|194305.6|194180.6|194308.9|194183.9|194308.9|194183.9|194299.8|194174.8|10
1726818390000|2024-09-20 07:46:30|194309|194184|194312.3|194187.3|194318.1|194193.1|194301.3|194176.3|20
1726818400000|2024-09-20 07:46:40|194312.6|194187.6|194310.4|194185.4|194316.8|194191.8|194309.5|194184.5|16
1726818410000|2024-09-20 07:46:50|194310.6|194185.6|194308.4|194183.4|194313|194188|194306.4|194181.4|16
1726818420000|2024-09-20 07:47:00|194337|194212|194385.8|194260.8|194394.4|194269.4|194336.3|194211.3|21
1726818430000|2024-09-20 07:47:10|194385.2|194260.2|194381.3|194256.3|194390.9|194265.9|194365.9|194240.9|24
1726818440000|2024-09-20 07:47:20|194364.4|194239.4|194331.6|194206.6|194372.7|194247.7|194328.6|194203.6|19
1726818450000|2024-09-20 07:47:30|194343.7|194218.7|194333.3|194208.3|194343.7|194218.7|194330.7|194205.7|27
1726818460000|2024-09-20 07:47:40|194333.7|194208.7|194327.8|194202.8|194340.4|194215.4|194327.6|194202.6|16
1726818470000|2024-09-20 07:47:50|194324.6|194199.6|194334.2|194209.2|194352.9|194227.9|194287.8|194162.8|31
1726818480000|2024-09-20 07:48:00|194334.9|194209.9|194331.3|194206.3|194340.1|194215.1|194322.8|194197.8|20
1726818490000|2024-09-20 07:48:10|194331.2|194206.2|194325.8|194200.8|194331.2|194206.2|194323.2|194198.2|16
1726818500000|2024-09-20 07:48:20|194332.1|194207.1|194387.3|194262.3|194390.7|194265.7|194315.7|194190.7|28
1726818510000|2024-09-20 07:48:30|194386.3|194261.3|194366.1|194241.1|194389.7|194264.7|194364.4|194239.4|32
1726818520000|2024-09-20 07:48:40|194367.1|194242.1|194376.6|194251.6|194388.3|194263.3|194366.1|194241.1|18
1726818530000|2024-09-20 07:48:50|194376.4|194251.4|194389.2|194264.2|194402.9|194277.9|194365.9|194240.9|27
1726818540000|2024-09-20 07:49:00|194387.2|194262.2|194403.2|194278.2|194417.8|194292.8|194387.2|194262.2|18
1726818550000|2024-09-20 07:49:10|194404|194279|194396.3|194271.3|194407.7|194282.7|194394.4|194269.4|27
1726818560000|2024-09-20 07:49:20|194392.1|194267.1|194376.6|194251.6|194392.1|194267.1|194364.3|194239.3|27
1726818570000|2024-09-20 07:49:30|194376.2|194251.2|194378.5|194253.5|194384.8|194259.8|194376.2|194251.2|10
1726818580000|2024-09-20 07:49:40|194378.9|194253.9|194370.5|194245.5|194378.9|194253.9|194370.1|194245.1|8
1726818590000|2024-09-20 07:49:50|194369.7|194244.7|194399.6|194274.6|194408.1|194283.1|194369.7|194244.7|17
1726818600000|2024-09-20 07:50:00|194408.5|194283.5|194409.6|194284.6|194413.5|194288.5|194402.4|194277.4|21
1726818610000|2024-09-20 07:50:10|194408.2|194283.2|194407.7|194282.7|194413|194288|194398|194273|20
1726818620000|2024-09-20 07:50:20|194409.7|194284.7|194445.5|194320.5|194460.3|194335.3|194409.7|194284.7|20
1726818630000|2024-09-20 07:50:30|194442.5|194317.5|194434|194309|194442.5|194317.5|194431.7|194306.7|13
1726818640000|2024-09-20 07:50:40|194433|194308|194437.7|194312.7|194457.7|194332.7|194432|194307|11
1726818650000|2024-09-20 07:50:50|194440.8|194315.8|194437.8|194312.8|194441.2|194316.2|194432.7|194307.7|15
1726818660000|2024-09-20 07:51:00|194462.9|194337.9|194437.2|194312.2|194462.9|194337.9|194433.7|194308.7|13
1726818670000|2024-09-20 07:51:10|194439.8|194314.8|194446.8|194321.8|194448.5|194323.5|194439.8|194314.8|8
1726818680000|2024-09-20 07:51:20|194445.8|194320.8|194359.5|194234.5|194446.9|194321.9|194358.3|194233.3|20
1726818690000|2024-09-20 07:51:30|194359.9|194234.9|194357.9|194232.9|194359.9|194234.9|194354.5|194229.5|12
1726818700000|2024-09-20 07:51:40|194356.5|194231.5|194382.7|194257.7|194382.8|194257.8|194330|194205|26
1726818710000|2024-09-20 07:51:50|194384.9|194259.9|194381.3|194256.3|194384.9|194259.9|194381.3|194256.3|5
1726818720000|2024-09-20 07:52:00|194381.5|194256.5|194429.1|194304.1|194437.3|194312.3|194368.1|194243.1|19
1726818730000|2024-09-20 07:52:10|194426|194301|194422.9|194297.9|194428.7|194303.7|194420.6|194295.6|20
1726818740000|2024-09-20 07:52:20|194426.6|194301.6|194430.5|194305.5|194438.8|194313.8|194426.6|194301.6|13
1726818750000|2024-09-20 07:52:30|194417.2|194292.2|194436.7|194311.7|194440.5|194315.5|194402.4|194277.4|21
1726818760000|2024-09-20 07:52:40|194437.5|194312.5|194436.9|194311.9|194453.5|194328.5|194436.9|194311.9|12
1726818770000|2024-09-20 07:52:50|194435.1|194310.1|194431.6|194306.6|194437.5|194312.5|194421.8|194296.8|26
1726818780000|2024-09-20 07:53:00|194430.6|194305.6|194445.3|194320.3|194452|194327|194430.6|194305.6|13
1726818790000|2024-09-20 07:53:10|194446.2|194321.2|194568.6|194443.6|194602.6|194477.6|194446.2|194321.2|23
1726818800000|2024-09-20 07:53:20|194570|194445|194548.2|194423.2|194572.9|194447.9|194510.5|194385.5|24
1726818810000|2024-09-20 07:53:30|194546.2|194421.2|194456.1|194331.1|194546.3|194421.3|194445.2|194320.2|19
1726818820000|2024-09-20 07:53:40|194455|194330|194438.4|194313.4|194455|194330|194431.7|194306.7|20
1726818830000|2024-09-20 07:53:50|194424.4|194299.4|194439.2|194314.2|194441.4|194316.4|194410.3|194285.3|16
1726818840000|2024-09-20 07:54:00|194436.2|194311.2|194430.5|194305.5|194437.6|194312.6|194427.5|194302.5|19
1726818850000|2024-09-20 07:54:10|194429.9|194304.9|194411.4|194286.4|194430.6|194305.6|194400.5|194275.5|23
1726818860000|2024-09-20 07:54:20|194412.3|194287.3|194364.1|194239.1|194412.3|194287.3|194359.6|194234.6|20
1726818870000|2024-09-20 07:54:30|194363.6|194238.6|194331.6|194206.6|194363.6|194238.6|194301.5|194176.5|18
1726818880000|2024-09-20 07:54:40|194330.8|194205.8|194301.9|194176.9|194330.8|194205.8|194301.9|194176.9|19
1726818890000|2024-09-20 07:54:50|194297.4|194172.4|194363.4|194238.4|194368.5|194243.5|194292.5|194167.5|18
1726818900000|2024-09-20 07:55:00|194362.4|194237.4|194333.8|194208.8|194362.6|194237.6|194321.2|194196.2|18
1726818910000|2024-09-20 07:55:10|194320.8|194195.8|194311.7|194186.7|194331.5|194206.5|194310.2|194185.2|18
1726818920000|2024-09-20 07:55:20|194312|194187|194323.2|194198.2|194323.2|194198.2|194311.9|194186.9|16
1726818930000|2024-09-20 07:55:30|194316.7|194191.7|194335.6|194210.6|194335.6|194210.6|194314.9|194189.9|15
1726818940000|2024-09-20 07:55:40|194336.4|194211.4|194343.1|194218.1|194375.2|194250.2|194332.8|194207.8|18
1726818950000|2024-09-20 07:55:50|194343.4|194218.4|194389.9|194264.9|194407.3|194282.3|194343.4|194218.4|11
1726818960000|2024-09-20 07:56:00|194389.2|194264.2|194374.9|194249.9|194393.8|194268.8|194366.9|194241.9|20
1726818970000|2024-09-20 07:56:10|194376.3|194251.3|194369.7|194244.7|194376.3|194251.3|194367|194242|14
1726818980000|2024-09-20 07:56:20|194369.5|194244.5|194366.7|194241.7|194373.8|194248.8|194364.9|194239.9|20
1726818990000|2024-09-20 07:56:30|194364.9|194239.9|194391|194266|194396.4|194271.4|194364.6|194239.6|18
1726819000000|2024-09-20 07:56:40|194390.6|194265.6|194329.1|194204.1|194390.6|194265.6|194329.1|194204.1|18
1726819010000|2024-09-20 07:56:50|194330.6|194205.6|194327.8|194202.8|194338.6|194213.6|194322.2|194197.2|17
1726819020000|2024-09-20 07:57:00|194328.4|194203.4|194329.9|194204.9|194332.5|194207.5|194328.4|194203.4|9
1726819030000|2024-09-20 07:57:10|194328.4|194203.4|194288.1|194163.1|194328.4|194203.4|194286.7|194161.7|21
1726819040000|2024-09-20 07:57:20|194285.1|194160.1|194252.3|194127.3|194285.1|194160.1|194230.6|194105.6|31
1726819050000|2024-09-20 07:57:30|194251.3|194126.3|194228.4|194103.4|194251.3|194126.3|194223.2|194098.2|25
1726819060000|2024-09-20 07:57:40|194229.9|194104.9|194224.6|194099.6|194229.9|194104.9|194211.5|194086.5|23
1726819070000|2024-09-20 07:57:50|194226.1|194101.1|194218.9|194093.9|194227.6|194102.6|194218.9|194093.9|7
1726819080000|2024-09-20 07:58:00|194208|194083|194207.8|194082.8|194209.7|194084.7|194206.3|194081.3|16
1726819090000|2024-09-20 07:58:10|194209.7|194084.7|194167.1|194042.1|194209.7|194084.7|194162.2|194037.2|17
1726819100000|2024-09-20 07:58:20|194168.3|194043.3|194160.9|194035.9|194168.3|194043.3|194134.9|194009.9|17
1726819110000|2024-09-20 07:58:30|194169.6|194044.6|194216.6|194091.6|194220.6|194095.6|194160.4|194035.4|31
1726819120000|2024-09-20 07:58:40|194218.3|194093.3|194233.6|194108.6|194239|194114|194213.9|194088.9|19
1726819130000|2024-09-20 07:58:50|194237|194112|194220.7|194095.7|194237|194112|194220.7|194095.7|15
1726819140000|2024-09-20 07:59:00|194233.9|194108.9|194223.1|194098.1|194244.7|194119.7|194215.5|194090.5|14
1726819150000|2024-09-20 07:59:10|194234.3|194109.3|194258|194133|194292.9|194167.9|194234.3|194109.3|32
1726819160000|2024-09-20 07:59:20|194267.9|194142.9|194253.3|194128.3|194287.1|194162.1|194246.5|194121.5|28
1726819170000|2024-09-20 07:59:30|194252.6|194127.6|194231.2|194106.2|194252.6|194127.6|194218.1|194093.1|19
1726819180000|2024-09-20 07:59:40|194247.9|194122.9|194232.2|194107.2|194247.9|194122.9|194231.5|194106.5|16
1726819190000|2024-09-20 07:59:50|194233.6|194108.6|194249.7|194124.7|194259.2|194134.2|194231.5|194106.5|17
1726819200000|2024-09-20 08:00:00|194254|194129|194174.2|194049.2|194254|194129|194174.2|194049.2|25
1726819210000|2024-09-20 08:00:10|194173.8|194048.8|194191.5|194066.5|194193.8|194068.8|194168.7|194043.7|16
1726819220000|2024-09-20 08:00:20|194191.8|194066.8|194166.6|194041.6|194210.6|194085.6|194164.8|194039.8|19
1726819230000|2024-09-20 08:00:30|194164|194039|194129.4|194004.4|194166.1|194041.1|194127.4|194002.4|20
1726819240000|2024-09-20 08:00:40|194129.3|194004.3|194129.4|194004.4|194131.8|194006.8|194127.6|194002.6|16
1726819250000|2024-09-20 08:00:50|194129|194004|194105.8|193980.8|194138|194013|194103.7|193978.7|20
1726819260000|2024-09-20 08:01:00|194112.7|193987.7|194105.6|193980.6|194112.7|193987.7|194105.2|193980.2|12
1726819270000|2024-09-20 08:01:10|194104.3|193979.3|194265.4|194140.4|194269.6|194144.6|194103.4|193978.4|25
1726819280000|2024-09-20 08:01:20|194266.4|194141.4|194304.3|194179.3|194321.9|194196.9|194262.9|194137.9|24
1726819290000|2024-09-20 08:01:30|194305|194180|194376.2|194251.2|194393.1|194268.1|194305|194180|30
1726819300000|2024-09-20 08:01:40|194373.8|194248.8|194398.4|194273.4|194398.6|194273.6|194370.5|194245.5|17
1726819310000|2024-09-20 08:01:50|194401.6|194276.6|194421.6|194296.6|194453.9|194328.9|194400.5|194275.5|15
1726819320000|2024-09-20 08:02:00|194434.8|194309.8|194434.8|194309.8|194441|194316|194432.6|194307.6|10
1726819330000|2024-09-20 08:02:10|194437.8|194312.8|194435.8|194310.8|194437.8|194312.8|194431.4|194306.4|8
1726819340000|2024-09-20 08:02:20|194436.7|194311.7|194434.2|194309.2|194436.7|194311.7|194434|194309|8
1726819350000|2024-09-20 08:02:30|194435|194310|194415|194290|194435|194310|194410.9|194285.9|16
1726819360000|2024-09-20 08:02:40|194417.3|194292.3|194403.2|194278.2|194417.8|194292.8|194381.3|194256.3|19
1726819370000|2024-09-20 08:02:50|194411.5|194286.5|194410.4|194285.4|194411.7|194286.7|194405.6|194280.6|9
1726819380000|2024-09-20 08:03:00|194411.4|194286.4|194506.6|194381.6|194528.8|194403.8|194400.5|194275.5|28
1726819390000|2024-09-20 08:03:10|194506.7|194381.7|194478.1|194353.1|194506.7|194381.7|194472|194347|11
1726819400000|2024-09-20 08:03:20|194477.1|194352.1|194495.9|194370.9|194522.2|194397.2|194449.7|194324.7|25
1726819410000|2024-09-20 08:03:30|194495.1|194370.1|194490.8|194365.8|194495.2|194370.2|194487.3|194362.3|14
1726819420000|2024-09-20 08:03:40|194491.1|194366.1|194524.1|194399.1|194532.5|194407.5|194478.2|194353.2|19
1726819430000|2024-09-20 08:03:50|194523.1|194398.1|194598.1|194473.1|194598.1|194473.1|194522.3|194397.3|20
1726819440000|2024-09-20 08:04:00|194600.4|194475.4|194600.7|194475.7|194600.7|194475.7|194595.1|194470.1|10
1726819450000|2024-09-20 08:04:10|194599.6|194474.6|194600.5|194475.5|194602.2|194477.2|194596.5|194471.5|19
1726819460000|2024-09-20 08:04:20|194599.7|194474.7|194599.8|194474.8|194600.5|194475.5|194597.1|194472.1|9
1726819470000|2024-09-20 08:04:30|194598.8|194473.8|194587.7|194462.7|194598.8|194473.8|194570|194445|26
1726819480000|2024-09-20 08:04:40|194587.2|194462.2|194529.4|194404.4|194589.8|194464.8|194529.4|194404.4|17
1726819490000|2024-09-20 08:04:50|194532.3|194407.3|194533.4|194408.4|194544|194419|194520|194395|18
1726819500000|2024-09-20 08:05:00|194534.7|194409.7|194498|194373|194534.7|194409.7|194497.6|194372.6|10
1726819510000|2024-09-20 08:05:10|194497.6|194372.6|194492.3|194367.3|194497.6|194372.6|194476.7|194351.7|8
1726819520000|2024-09-20 08:05:20|194489.3|194364.3|194457.4|194332.4|194489.3|194364.3|194457.4|194332.4|14
1726819530000|2024-09-20 08:05:30|194467|194342|194470.7|194345.7|194470.7|194345.7|194462.4|194337.4|14
1726819540000|2024-09-20 08:05:40|194469.7|194344.7|194475.8|194350.8|194489.1|194364.1|194469.5|194344.5|14
1726819550000|2024-09-20 08:05:50|194474.9|194349.9|194480.9|194355.9|194483.2|194358.2|194474.8|194349.8|13
1726819560000|2024-09-20 08:06:00|194507.3|194382.3|194452.4|194327.4|194552.4|194427.4|194447.8|194322.8|23
1726819570000|2024-09-20 08:06:10|194455|194330|194463.8|194338.8|194467.2|194342.2|194455|194330|12
1726819580000|2024-09-20 08:06:20|194464.3|194339.3|194523|194398|194573.6|194448.6|194464.3|194339.3|24
1726819590000|2024-09-20 08:06:30|194523.4|194398.4|194577.3|194452.3|194579.6|194454.6|194521|194396|24
1726819600000|2024-09-20 08:06:40|194570.3|194445.3|194577.8|194452.8|194580.6|194455.6|194570.3|194445.3|24
1726819610000|2024-09-20 08:06:50|194578.7|194453.7|194577.1|194452.1|194578.7|194453.7|194552.8|194427.8|16
1726819620000|2024-09-20 08:07:00|194599.8|194474.8|194590.3|194465.3|194599.8|194474.8|194590.1|194465.1|11
1726819630000|2024-09-20 08:07:10|194594.1|194469.1|194585.8|194460.8|194594.1|194469.1|194584.6|194459.6|15
1726819640000|2024-09-20 08:07:20|194590|194465|194595.8|194470.8|194595.8|194470.8|194585.5|194460.5|20
1726819650000|2024-09-20 08:07:30|194592.5|194467.5|194592.7|194467.7|194595.2|194470.2|194591.8|194466.8|5
1726819660000|2024-09-20 08:07:40|194591.2|194466.2|194591.6|194466.6|194593.1|194468.1|194586.2|194461.2|8
1726819670000|2024-09-20 08:07:50|194593.7|194468.7|194697.3|194572.3|194700.7|194575.7|194591.4|194466.4|19
1726819680000|2024-09-20 08:08:00|194698.6|194573.6|194699|194574|194701.8|194576.8|194696.9|194571.9|7
1726819690000|2024-09-20 08:08:10|194701.7|194576.7|194784.3|194659.3|194784.3|194659.3|194699.8|194574.8|21
1726819700000|2024-09-20 08:08:20|194776.8|194651.8|194775.3|194650.3|194783.4|194658.4|194743.5|194618.5|22
1726819710000|2024-09-20 08:08:30|194771.4|194646.4|194675.5|194550.5|194774.1|194649.1|194675.5|194550.5|13
1726819720000|2024-09-20 08:08:40|194676.1|194551.1|194695.7|194570.7|194696.5|194571.5|194671.7|194546.7|26
1726819730000|2024-09-20 08:08:50|194694.9|194569.9|194674.1|194549.1|194694.9|194569.9|194674.1|194549.1|20
1726819740000|2024-09-20 08:09:00|194679|194554|194646|194521|194679.1|194554.1|194641.8|194516.8|19
1726819750000|2024-09-20 08:09:10|194651.6|194526.6|194682.6|194557.6|194682.6|194557.6|194646.1|194521.1|12
1726819760000|2024-09-20 08:09:20|194680.5|194555.5|194676.3|194551.3|194684.9|194559.9|194675.8|194550.8|15
1726819770000|2024-09-20 08:09:30|194674.1|194549.1|194670.3|194545.3|194678.8|194553.8|194643|194518|17
1726819780000|2024-09-20 08:09:40|194671.3|194546.3|194678.9|194553.9|194682.9|194557.9|194671.3|194546.3|13
1726819790000|2024-09-20 08:09:50|194679.3|194554.3|194686.7|194561.7|194688.6|194563.6|194679.3|194554.3|16
1726819800000|2024-09-20 08:10:00|194686.8|194561.8|194689.7|194564.7|194705.8|194580.8|194680|194555|21
1726819810000|2024-09-20 08:10:10|194690.3|194565.3|194696.6|194571.6|194696.7|194571.7|194681.9|194556.9|20
1726819820000|2024-09-20 08:10:20|194696.7|194571.7|194678.3|194553.3|194704.9|194579.9|194678.3|194553.3|18
1726819830000|2024-09-20 08:10:30|194684|194559|194677.1|194552.1|194688.3|194563.3|194674.7|194549.7|12
1726819840000|2024-09-20 08:10:40|194712.3|194587.3|194734.5|194609.5|194739.2|194614.2|194712.3|194587.3|17
1726819850000|2024-09-20 08:10:50|194725.1|194600.1|194790.5|194665.5|194790.5|194665.5|194724.6|194599.6|25
1726819860000|2024-09-20 08:11:00|194781.3|194656.3|194779|194654|194782.9|194657.9|194762.4|194637.4|18
1726819870000|2024-09-20 08:11:10|194779.7|194654.7|194782.3|194657.3|194784.8|194659.8|194779.2|194654.2|20
1726819880000|2024-09-20 08:11:20|194780.5|194655.5|194777.9|194652.9|194786.6|194661.6|194777.9|194652.9|15
1726819890000|2024-09-20 08:11:30|194777.4|194652.4|194837.2|194712.2|194854.4|194729.4|194777.4|194652.4|20
1726819900000|2024-09-20 08:11:40|194825.8|194700.8|194891.4|194766.4|194911|194786|194825.8|194700.8|17
1726819910000|2024-09-20 08:11:50|194900.2|194775.2|194909.8|194784.8|194913|194788|194900.2|194775.2|25
1726819920000|2024-09-20 08:12:00|194912.3|194787.3|194899.1|194774.1|194945.7|194820.7|194899.1|194774.1|30
1726819930000|2024-09-20 08:12:10|194880.4|194755.4|194908.3|194783.3|194908.3|194783.3|194868.1|194743.1|18
1726819940000|2024-09-20 08:12:20|194908.9|194783.9|194900.3|194775.3|194959|194834|194898.4|194773.4|21
1726819950000|2024-09-20 08:12:30|194900.8|194775.8|194868.1|194743.1|194953.4|194828.4|194866.5|194741.5|21
1726819960000|2024-09-20 08:12:40|194869|194744|194873.8|194748.8|194875.1|194750.1|194867.5|194742.5|11
1726819970000|2024-09-20 08:12:50|194872.9|194747.9|194866.6|194741.6|194872.9|194747.9|194866.4|194741.4|5
1726819980000|2024-09-20 08:13:00|194870.3|194745.3|194904.9|194779.9|194925.6|194800.6|194870.3|194745.3|16
1726819990000|2024-09-20 08:13:10|194903.4|194778.4|194908.4|194783.4|194908.4|194783.4|194893.2|194768.2|17
1726820000000|2024-09-20 08:13:20|194906|194781|194931.8|194806.8|194931.8|194806.8|194905.3|194780.3|11
1726820010000|2024-09-20 08:13:30|194929.2|194804.2|194931|194806|194933.4|194808.4|194928.4|194803.4|11
1726820020000|2024-09-20 08:13:40|194930.4|194805.4|194931.7|194806.7|194939.1|194814.1|194925.9|194800.9|16
1726820030000|2024-09-20 08:13:50|194933.7|194808.7|194881.9|194756.9|194933.7|194808.7|194865.1|194740.1|21
1726820040000|2024-09-20 08:14:00|194882.8|194757.8|194908.5|194783.5|194921.6|194796.6|194882.8|194757.8|25
1726820050000|2024-09-20 08:14:10|194911.5|194786.5|194910.1|194785.1|194915.5|194790.5|194895.5|194770.5|10
1726820060000|2024-09-20 08:14:20|194909.8|194784.8|194913.7|194788.7|194914.8|194789.8|194907.8|194782.8|18
1726820070000|2024-09-20 08:14:30|194912.8|194787.8|194914|194789|194914.2|194789.2|194904.5|194779.5|18
1726820080000|2024-09-20 08:14:40|194909.8|194784.8|194867.6|194742.6|194909.8|194784.8|194854.6|194729.6|14
1726820090000|2024-09-20 08:14:50|194865|194740|194836.4|194711.4|194865|194740|194830.4|194705.4|11
1726820100000|2024-09-20 08:15:00|194837.4|194712.4|194852|194727|194852|194727|194818.2|194693.2|18
1726820110000|2024-09-20 08:15:10|194851.3|194726.3|194824.4|194699.4|194851.3|194726.3|194824.4|194699.4|20
1726820120000|2024-09-20 08:15:20|194824.5|194699.5|194824.4|194699.4|194827.5|194702.5|194823.8|194698.8|19
1726820130000|2024-09-20 08:15:30|194831.5|194706.5|194823.5|194698.5|194868.6|194743.6|194822.9|194697.9|19
1726820140000|2024-09-20 08:15:40|194822.6|194697.6|194791.5|194666.5|194827|194702|194790.6|194665.6|23
1726820150000|2024-09-20 08:15:50|194792.1|194667.1|194794.1|194669.1|194795.1|194670.1|194791.5|194666.5|17
1726820160000|2024-09-20 08:16:00|194795.1|194670.1|194787.1|194662.1|194795.1|194670.1|194752.1|194627.1|22
1726820170000|2024-09-20 08:16:10|194801.7|194676.7|194866.9|194741.9|194875.1|194750.1|194801.7|194676.7|32
1726820180000|2024-09-20 08:16:20|194869|194744|194824|194699|194869|194744|194823.5|194698.5|20
1726820190000|2024-09-20 08:16:30|194822.3|194697.3|194837.1|194712.1|194839.3|194714.3|194822.3|194697.3|16
1726820200000|2024-09-20 08:16:40|194825.8|194700.8|194878.6|194753.6|194879.3|194754.3|194823.8|194698.8|21
1726820210000|2024-09-20 08:16:50|194864.3|194739.3|194864.1|194739.1|194870.9|194745.9|194861.7|194736.7|11
1726820220000|2024-09-20 08:17:00|194877.5|194752.5|194879.6|194754.6|194881.2|194756.2|194872.9|194747.9|21
1726820230000|2024-09-20 08:17:10|194879.9|194754.9|194898.2|194773.2|194922.2|194797.2|194876.8|194751.8|27
1726820240000|2024-09-20 08:17:20|194912.8|194787.8|194937.6|194812.6|194948.7|194823.7|194910|194785|20
1726820250000|2024-09-20 08:17:30|194937.9|194812.9|194937.5|194812.5|194947|194822|194937.5|194812.5|15
1726820260000|2024-09-20 08:17:40|194940.5|194815.5|194900.1|194775.1|194948.3|194823.3|194900.1|194775.1|20
1726820270000|2024-09-20 08:17:50|194899.4|194774.4|194901.2|194776.2|194902.4|194777.4|194899.4|194774.4|16
1726820280000|2024-09-20 08:18:00|194901.6|194776.6|194953.8|194828.8|194960.8|194835.8|194900.9|194775.9|27
1726820290000|2024-09-20 08:18:10|194952.4|194827.4|194932.8|194807.8|194952.4|194827.4|194932.8|194807.8|12
1726820300000|2024-09-20 08:18:20|194929.6|194804.6|194860.1|194735.1|194930|194805|194854.2|194729.2|22
1726820310000|2024-09-20 08:18:30|194860.4|194735.4|194871.7|194746.7|194872.4|194747.4|194860|194735|15
1726820320000|2024-09-20 08:18:40|194872.3|194747.3|194904.5|194779.5|194906.5|194781.5|194872.3|194747.3|20
1726820330000|2024-09-20 08:18:50|194905.1|194780.1|194915.6|194790.6|194915.6|194790.6|194902.2|194777.2|24
1726820340000|2024-09-20 08:19:00|194911.2|194786.2|194921.3|194796.3|194926.6|194801.6|194893.9|194768.9|25
1726820350000|2024-09-20 08:19:10|194919.7|194794.7|194913.6|194788.6|194922.8|194797.8|194908.1|194783.1|15
1726820360000|2024-09-20 08:19:20|194913.4|194788.4|194905.3|194780.3|194915|194790|194884.9|194759.9|15
1726820370000|2024-09-20 08:19:30|194904.8|194779.8|194904.1|194779.1|194908.2|194783.2|194903.3|194778.3|25
1726820380000|2024-09-20 08:19:40|194905.5|194780.5|194896.8|194771.8|194905.5|194780.5|194884.6|194759.6|18
1726820390000|2024-09-20 08:19:50|194895.5|194770.5|194887.9|194762.9|194895.5|194770.5|194886.1|194761.1|9
1726820400000|2024-09-20 08:20:00|194888.6|194763.6|194825.1|194700.1|194892.8|194767.8|194823.2|194698.2|20
1726820410000|2024-09-20 08:20:10|194825.9|194700.9|194825.7|194700.7|194833.2|194708.2|194823.3|194698.3|17
1726820420000|2024-09-20 08:20:20|194825.3|194700.3|194867.8|194742.8|194903|194778|194825.3|194700.3|28
1726820430000|2024-09-20 08:20:30|194870.9|194745.9|194921.6|194796.6|194922.7|194797.7|194867.6|194742.6|16
1726820440000|2024-09-20 08:20:40|194921.3|194796.3|194908|194783|194921.4|194796.4|194906.2|194781.2|16
1726820450000|2024-09-20 08:20:50|194910.5|194785.5|194916.4|194791.4|194918.4|194793.4|194906.4|194781.4|18
1726820460000|2024-09-20 08:21:00|194919.5|194794.5|194917.7|194792.7|194922.2|194797.2|194916.2|194791.2|11
1726820470000|2024-09-20 08:21:10|194916.7|194791.7|194920|194795|194920|194795|194912.4|194787.4|7
1726820480000|2024-09-20 08:21:20|194922.3|194797.3|194946.1|194821.1|194947|194822|194918.9|194793.9|16
1726820490000|2024-09-20 08:21:30|194944.2|194819.2|194903.4|194778.4|194944.7|194819.7|194902.4|194777.4|19
1726820500000|2024-09-20 08:21:40|194903.8|194778.8|194910.1|194785.1|194910.2|194785.2|194903.8|194778.8|11
1726820510000|2024-09-20 08:21:50|194909.2|194784.2|194871.1|194746.1|194913.9|194788.9|194865.4|194740.4|19
1726820520000|2024-09-20 08:22:00|194871.7|194746.7|194870.6|194745.6|194871.7|194746.7|194865.4|194740.4|15
1726820530000|2024-09-20 08:22:10|194869.9|194744.9|194871.3|194746.3|194873.8|194748.8|194869.1|194744.1|14
1726820540000|2024-09-20 08:22:20|194870.9|194745.9|194868.4|194743.4|194872.4|194747.4|194863.6|194738.6|18
1726820550000|2024-09-20 08:22:30|194868.9|194743.9|194856.2|194731.2|194882.2|194757.2|194852.1|194727.1|20
1726820560000|2024-09-20 08:22:40|194871.8|194746.8|194852.7|194727.7|194872.6|194747.6|194852.7|194727.7|16
1726820570000|2024-09-20 08:22:50|194853.4|194728.4|194806.6|194681.6|194853.6|194728.6|194800|194675|12
1726820580000|2024-09-20 08:23:00|194801.6|194676.6|194807.7|194682.7|194818.3|194693.3|194801.6|194676.6|11
1726820590000|2024-09-20 08:23:10|194805.9|194680.9|194761.3|194636.3|194805.9|194680.9|194758.9|194633.9|12
1726820600000|2024-09-20 08:23:20|194761.4|194636.4|194762.3|194637.3|194765|194640|194759|194634|8
1726820610000|2024-09-20 08:23:30|194757.6|194632.6|194776|194651|194779.4|194654.4|194723.1|194598.1|20
1726820620000|2024-09-20 08:23:40|194776.3|194651.3|194777.2|194652.2|194777.2|194652.2|194775.9|194650.9|3
1726820630000|2024-09-20 08:23:50|194775.5|194650.5|194752.5|194627.5|194775.5|194650.5|194751.9|194626.9|13
1726820640000|2024-09-20 08:24:00|194754|194629|194756|194631|194756.6|194631.6|194751.5|194626.5|16
1726820650000|2024-09-20 08:24:10|194756.4|194631.4|194765.5|194640.5|194767.4|194642.4|194756.4|194631.4|21
1726820660000|2024-09-20 08:24:20|194766|194641|194763|194638|194766.1|194641.1|194761.3|194636.3|18
1726820670000|2024-09-20 08:24:30|194758.3|194633.3|194762.3|194637.3|194767.6|194642.6|194743.1|194618.1|12
1726820680000|2024-09-20 08:24:40|194763.8|194638.8|194761.4|194636.4|194766|194641|194761.4|194636.4|15
1726820690000|2024-09-20 08:24:50|194764.5|194639.5|194764.2|194639.2|194799.4|194674.4|194760.4|194635.4|16
1726820700000|2024-09-20 08:25:00|194765.7|194640.7|194764.7|194639.7|194768.2|194643.2|194761.5|194636.5|12
1726820710000|2024-09-20 08:25:10|194762.1|194637.1|194760.4|194635.4|194764.3|194639.3|194759.4|194634.4|9
1726820720000|2024-09-20 08:25:20|194738.8|194613.8|194728.6|194603.6|194738.8|194613.8|194717|194592|18
1726820730000|2024-09-20 08:25:30|194730.6|194605.6|194733.4|194608.4|194783.1|194658.1|194712.4|194587.4|32
1726820740000|2024-09-20 08:25:40|194739.7|194614.7|194681.9|194556.9|194739.7|194614.7|194654.8|194529.8|28
1726820750000|2024-09-20 08:25:50|194683.5|194558.5|194678.6|194553.6|194683.5|194558.5|194670.5|194545.5|14
1726820760000|2024-09-20 08:26:00|194680.9|194555.9|194762.2|194637.2|194762.8|194637.8|194680.9|194555.9|16
1726820770000|2024-09-20 08:26:10|194775.9|194650.9|194790.7|194665.7|194792.1|194667.1|194761|194636|20
1726820780000|2024-09-20 08:26:20|194788.1|194663.1|194823|194698|194823|194698|194775.3|194650.3|20
1726820790000|2024-09-20 08:26:30|194818.7|194693.7|194833.2|194708.2|194837.8|194712.8|194818.7|194693.7|27
1726820800000|2024-09-20 08:26:40|194832.7|194707.7|194801.3|194676.3|194832.7|194707.7|194791.1|194666.1|22
1726820810000|2024-09-20 08:26:50|194806.6|194681.6|194785.6|194660.6|194806.6|194681.6|194785.6|194660.6|20
1726820820000|2024-09-20 08:27:00|194798.3|194673.3|194810|194685|194810|194685|194795.2|194670.2|24
1726820830000|2024-09-20 08:27:10|194808.2|194683.2|194801.2|194676.2|194808.4|194683.4|194797.9|194672.9|16
1726820840000|2024-09-20 08:27:20|194803.3|194678.3|194800.5|194675.5|194804.7|194679.7|194796.8|194671.8|17
1726820850000|2024-09-20 08:27:30|194798.8|194673.8|194799.1|194674.1|194803.6|194678.6|194795.2|194670.2|17
1726820860000|2024-09-20 08:27:40|194797|194672|194800.7|194675.7|194805.8|194680.8|194797|194672|13
1726820870000|2024-09-20 08:27:50|194802.1|194677.1|194769.7|194644.7|194802.1|194677.1|194761.2|194636.2|23
1726820880000|2024-09-20 08:28:00|194770|194645|194761.4|194636.4|194783.5|194658.5|194761.4|194636.4|27
1726820890000|2024-09-20 08:28:10|194763.4|194638.4|194770.1|194645.1|194776.2|194651.2|194763.4|194638.4|24
1726820900000|2024-09-20 08:28:20|194770.5|194645.5|194788.3|194663.3|194794.3|194669.3|194769.9|194644.9|19
1726820910000|2024-09-20 08:28:30|194792.3|194667.3|194830.9|194705.9|194843.8|194718.8|194788|194663|20
1726820920000|2024-09-20 08:28:40|194831.5|194706.5|194807.1|194682.1|194844.2|194719.2|194793.7|194668.7|38
1726820930000|2024-09-20 08:28:50|194809.3|194684.3|194807.9|194682.9|194811.5|194686.5|194806.1|194681.1|36
1726820940000|2024-09-20 08:29:00|194808.8|194683.8|194812.8|194687.8|194814.7|194689.7|194807.6|194682.6|35
1726820950000|2024-09-20 08:29:10|194812.6|194687.6|194852.5|194727.5|194884.7|194759.7|194809.4|194684.4|36
1726820960000|2024-09-20 08:29:20|194859.1|194734.1|194836.6|194711.6|194863.1|194738.1|194827.2|194702.2|36
1726820970000|2024-09-20 08:29:30|194840.8|194715.8|194843.4|194718.4|194843.4|194718.4|194828.1|194703.1|35
1726820980000|2024-09-20 08:29:40|194844.8|194719.8|194830.3|194705.3|194848.7|194723.7|194830.3|194705.3|34
1726820990000|2024-09-20 08:29:50|194831.7|194706.7|194832|194707|194835.1|194710.1|194827.8|194702.8|27
1726821000000|2024-09-20 08:30:00|194828.8|194703.8|194823.2|194698.2|194837.8|194712.8|194819|194694|22
1726821010000|2024-09-20 08:30:10|194821.9|194696.9|194800|194675|194824.1|194699.1|194800|194675|7
1726821020000|2024-09-20 08:30:20|194800.8|194675.8|194759|194634|194800.8|194675.8|194758.7|194633.7|18
1726821030000|2024-09-20 08:30:30|194759.7|194634.7|194764.9|194639.9|194777.9|194652.9|194759.7|194634.7|21
1726821040000|2024-09-20 08:30:40|194765.3|194640.3|194770.2|194645.2|194774|194649|194765.3|194640.3|8
1726821050000|2024-09-20 08:30:50|194770.3|194645.3|194773.9|194648.9|194779.4|194654.4|194770.3|194645.3|14
1726821060000|2024-09-20 08:31:00|194772|194647|194777.7|194652.7|194787.5|194662.5|194772|194647|11
1726821070000|2024-09-20 08:31:10|194777.6|194652.6|194787.4|194662.4|194818.7|194693.7|194777.6|194652.6|16
1726821080000|2024-09-20 08:31:20|194789.3|194664.3|194786.3|194661.3|194789.5|194664.5|194786.3|194661.3|6
1726821090000|2024-09-20 08:31:30|194788.2|194663.2|194786.2|194661.2|194788.2|194663.2|194786.2|194661.2|3
1726821100000|2024-09-20 08:31:40|194786.1|194661.1|194788.6|194663.6|194796.4|194671.4|194727.1|194602.1|20
1726821110000|2024-09-20 08:31:50|194790.1|194665.1|194789.7|194664.7|194793|194668|194787|194662|10
1726821120000|2024-09-20 08:32:00|194787.2|194662.2|194786.6|194661.6|194787.3|194662.3|194786.6|194661.6|4
1726821130000|2024-09-20 08:32:10|194787.7|194662.7|194796.5|194671.5|194832.4|194707.4|194785.5|194660.5|25
1726821140000|2024-09-20 08:32:20|194795.9|194670.9|194791.1|194666.1|194795.9|194670.9|194790.8|194665.8|11
1726821150000|2024-09-20 08:32:30|194792.8|194667.8|194789.5|194664.5|194795.8|194670.8|194789.5|194664.5|18
1726821160000|2024-09-20 08:32:40|194788.7|194663.7|194788.1|194663.1|194793.8|194668.8|194785.9|194660.9|7
1726821170000|2024-09-20 08:32:50|194789.5|194664.5|194788.5|194663.5|194791.1|194666.1|194787.7|194662.7|12
1726821180000|2024-09-20 08:33:00|194789.3|194664.3|194788.9|194663.9|194791.3|194666.3|194785.1|194660.1|13
1726821190000|2024-09-20 08:33:10|194787|194662|194787.9|194662.9|194790.8|194665.8|194786.1|194661.1|16
1726821200000|2024-09-20 08:33:20|194794.8|194669.8|194755.5|194630.5|194794.8|194669.8|194747.7|194622.7|26
1726821210000|2024-09-20 08:33:30|194758|194633|194755.1|194630.1|194762.4|194637.4|194747|194622|36
1726821220000|2024-09-20 08:33:40|194759.1|194634.1|194750.9|194625.9|194764.2|194639.2|194747.1|194622.1|36
1726821230000|2024-09-20 08:33:50|194752.5|194627.5|194750.5|194625.5|194752.5|194627.5|194749.5|194624.5|13
1726821240000|2024-09-20 08:34:00|194757.3|194632.3|194751.4|194626.4|194757.3|194632.3|194748|194623|17
1726821250000|2024-09-20 08:34:10|194752.4|194627.4|194745.7|194620.7|194752.4|194627.4|194744.5|194619.5|14
1726821260000|2024-09-20 08:34:20|194745.3|194620.3|194763.5|194638.5|194764.1|194639.1|194736.9|194611.9|37
1726821270000|2024-09-20 08:34:30|194768.4|194643.4|194757.6|194632.6|194769.6|194644.6|194756|194631|30
1726821280000|2024-09-20 08:34:40|194764.7|194639.7|194782.6|194657.6|194786.4|194661.4|194760.1|194635.1|20
1726821290000|2024-09-20 08:34:50|194783.9|194658.9|194762.5|194637.5|194787.3|194662.3|194762.5|194637.5|12
1726821300000|2024-09-20 08:35:00|194762.4|194637.4|194687.9|194562.9|194762.4|194637.4|194670.2|194545.2|25
1726821310000|2024-09-20 08:35:10|194686.8|194561.8|194664.8|194539.8|194686.8|194561.8|194662.5|194537.5|36
1726821320000|2024-09-20 08:35:20|194662.9|194537.9|194637.1|194512.1|194663.3|194538.3|194634.8|194509.8|18
1726821330000|2024-09-20 08:35:30|194636.9|194511.9|194642.4|194517.4|194645.1|194520.1|194635.4|194510.4|11
1726821340000|2024-09-20 08:35:40|194640.9|194515.9|194640.1|194515.1|194642.1|194517.1|194637.7|194512.7|10
1726821350000|2024-09-20 08:35:50|194642.2|194517.2|194637.3|194512.3|194642.8|194517.8|194634|194509|14
1726821360000|2024-09-20 08:36:00|194638.1|194513.1|194526.1|194401.1|194638.1|194513.1|194526.1|194401.1|24
1726821370000|2024-09-20 08:36:10|194543|194418|194626.3|194501.3|194636.8|194511.8|194509.6|194384.6|23
1726821380000|2024-09-20 08:36:20|194621|194496|194624.8|194499.8|194626.3|194501.3|194620.6|194495.6|12
1726821390000|2024-09-20 08:36:30|194624.6|194499.6|194660.6|194535.6|194660.6|194535.6|194623.5|194498.5|14
1726821400000|2024-09-20 08:36:40|194660.5|194535.5|194638.7|194513.7|194660.5|194535.5|194637.5|194512.5|10
1726821410000|2024-09-20 08:36:50|194640.2|194515.2|194650.5|194525.5|194653.9|194528.9|194639.1|194514.1|19
1726821420000|2024-09-20 08:37:00|194650.1|194525.1|194695.1|194570.1|194704.8|194579.8|194650.1|194525.1|12
1726821430000|2024-09-20 08:37:10|194698.3|194573.3|194710.5|194585.5|194711.8|194586.8|194693.2|194568.2|13
1726821440000|2024-09-20 08:37:20|194710.7|194585.7|194653.6|194528.6|194712.1|194587.1|194640.9|194515.9|20
1726821450000|2024-09-20 08:37:30|194650.7|194525.7|194652.8|194527.8|194654.7|194529.7|194649.5|194524.5|12
1726821460000|2024-09-20 08:37:40|194654.3|194529.3|194659|194534|194659|194534|194616.8|194491.8|12
1726821470000|2024-09-20 08:37:50|194658.3|194533.3|194646.7|194521.7|194659|194534|194645|194520|12
1726821480000|2024-09-20 08:38:00|194644.7|194519.7|194648.3|194523.3|194658.1|194533.1|194644.7|194519.7|17
1726821490000|2024-09-20 08:38:10|194648.8|194523.8|194635.3|194510.3|194654.9|194529.9|194634.6|194509.6|12
1726821500000|2024-09-20 08:38:20|194634.1|194509.1|194624|194499|194638.3|194513.3|194615.1|194490.1|24
1726821510000|2024-09-20 08:38:30|194624.4|194499.4|194624.1|194499.1|194624.4|194499.4|194618.3|194493.3|27
1726821520000|2024-09-20 08:38:40|194625.2|194500.2|194618.8|194493.8|194625.9|194500.9|194618.8|194493.8|22
1726821530000|2024-09-20 08:38:50|194617.5|194492.5|194605|194480|194617.5|194492.5|194601.1|194476.1|16
1726821540000|2024-09-20 08:39:00|194606.2|194481.2|194606.1|194481.1|194610.4|194485.4|194603.9|194478.9|19
1726821550000|2024-09-20 08:39:10|194607.6|194482.6|194605.3|194480.3|194607.9|194482.9|194605.3|194480.3|9
1726821560000|2024-09-20 08:39:20|194607.8|194482.8|194607.6|194482.6|194607.8|194482.8|194600.5|194475.5|5
1726821570000|2024-09-20 08:39:30|194604.9|194479.9|194605|194480|194606.9|194481.9|194604.9|194479.9|5
1726821580000|2024-09-20 08:39:40|194604.8|194479.8|194600.6|194475.6|194607|194482|194599.6|194474.6|19
1726821590000|2024-09-20 08:39:50|194598.9|194473.9|194558.8|194433.8|194598.9|194473.9|194558.8|194433.8|19
1726821600000|2024-09-20 08:40:00|194558.4|194433.4|194554.1|194429.1|194562.4|194437.4|194554.1|194429.1|16
1726821610000|2024-09-20 08:40:10|194520.9|194395.9|194529.9|194404.9|194530|194405|194520.9|194395.9|12
1726821620000|2024-09-20 08:40:20|194530.1|194405.1|194541|194416|194545.2|194420.2|194517.5|194392.5|12
1726821630000|2024-09-20 08:40:30|194542.3|194417.3|194546.3|194421.3|194546.3|194421.3|194539.7|194414.7|11
1726821640000|2024-09-20 08:40:40|194553|194428|194559.8|194434.8|194559.8|194434.8|194545.1|194420.1|15
1726821650000|2024-09-20 08:40:50|194559|194434|194555.3|194430.3|194559|194434|194555.3|194430.3|7
1726821660000|2024-09-20 08:41:00|194555.2|194430.2|194555|194430|194567.4|194442.4|194551.6|194426.6|13
1726821670000|2024-09-20 08:41:10|194554.8|194429.8|194550.4|194425.4|194555.3|194430.3|194549.9|194424.9|11
1726821680000|2024-09-20 08:41:20|194553.6|194428.6|194560.2|194435.2|194563.5|194438.5|194552.7|194427.7|13
1726821690000|2024-09-20 08:41:30|194563.2|194438.2|194652.4|194527.4|194658|194533|194560.4|194435.4|17
1726821700000|2024-09-20 08:41:40|194649.8|194524.8|194651.7|194526.7|194653.5|194528.5|194647|194522|21
1726821710000|2024-09-20 08:41:50|194652.4|194527.4|194653.2|194528.2|194658.5|194533.5|194649.2|194524.2|16
1726821720000|2024-09-20 08:42:00|194652|194527|194648.3|194523.3|194652|194527|194648.3|194523.3|8
1726821730000|2024-09-20 08:42:10|194646.8|194521.8|194585.2|194460.2|194646.8|194521.8|194573.2|194448.2|16
1726821740000|2024-09-20 08:42:20|194585.7|194460.7|194613.2|194488.2|194613.3|194488.3|194584.1|194459.1|20
1726821750000|2024-09-20 08:42:30|194614.2|194489.2|194609.5|194484.5|194618.6|194493.6|194607.1|194482.1|14
1726821760000|2024-09-20 08:42:40|194610.6|194485.6|194602.8|194477.8|194610.6|194485.6|194600|194475|15
1726821770000|2024-09-20 08:42:50|194603.2|194478.2|194595|194470|194603.5|194478.5|194595|194470|8
1726821780000|2024-09-20 08:43:00|194567.4|194442.4|194516.5|194391.5|194568.1|194443.1|194511.5|194386.5|18
1726821790000|2024-09-20 08:43:10|194516.8|194391.8|194518.3|194393.3|194518.9|194393.9|194515.8|194390.8|10
1726821800000|2024-09-20 08:43:20|194518.8|194393.8|194492.2|194367.2|194520.1|194395.1|194489.2|194364.2|13
1726821810000|2024-09-20 08:43:30|194493.7|194368.7|194493.7|194368.7|194493.7|194368.7|194493.7|194368.7|1
1726821820000|2024-09-20 08:43:40|194492|194367|194493.4|194368.4|194495.2|194370.2|194492|194367|4
1726821830000|2024-09-20 08:43:50|194524.6|194399.6|194523.7|194398.7|194531.1|194406.1|194514.7|194389.7|13
1726821840000|2024-09-20 08:44:00|194522.6|194397.6|194510|194385|194522.6|194397.6|194510|194385|3
1726821850000|2024-09-20 08:44:10|194510.1|194385.1|194485.3|194360.3|194510.1|194385.1|194476.1|194351.1|11
1726821860000|2024-09-20 08:44:20|194484.1|194359.1|194499.7|194374.7|194501.2|194376.2|194484|194359|9
1726821870000|2024-09-20 08:44:30|194496.1|194371.1|194499|194374|194500.2|194375.2|194496.1|194371.1|10
1726821880000|2024-09-20 08:44:40|194499.4|194374.4|194480.3|194355.3|194499.7|194374.7|194480.3|194355.3|10
1726821890000|2024-09-20 08:44:50|194480.8|194355.8|194482.4|194357.4|194482.4|194357.4|194476.8|194351.8|8
1726821900000|2024-09-20 08:45:00|194483.3|194358.3|194453.1|194328.1|194483.8|194358.8|194453.1|194328.1|10
1726821910000|2024-09-20 08:45:10|194452.3|194327.3|194465.1|194340.1|194466.2|194341.2|194452.3|194327.3|11
1726821920000|2024-09-20 08:45:20|194466.5|194341.5|194466.5|194341.5|194466.5|194341.5|194466.5|194341.5|1
1726821930000|2024-09-20 08:45:30|194467.6|194342.6|194463|194338|194486.5|194361.5|194461.2|194336.2|14
1726821940000|2024-09-20 08:45:40|194462.8|194337.8|194456.5|194331.5|194462.8|194337.8|194453.8|194328.8|13
1726821950000|2024-09-20 08:45:50|194456.6|194331.6|194456.2|194331.2|194456.6|194331.6|194453.4|194328.4|3
1726821960000|2024-09-20 08:46:00|194457.1|194332.1|194468.2|194343.2|194487.6|194362.6|194457.1|194332.1|20
1726821970000|2024-09-20 08:46:10|194466.5|194341.5|194463.3|194338.3|194470.1|194345.1|194461.2|194336.2|16
1726821980000|2024-09-20 08:46:20|194463.1|194338.1|194466.2|194341.2|194468.1|194343.1|194461.6|194336.6|16
1726821990000|2024-09-20 08:46:30|194468.2|194343.2|194527|194402|194538.9|194413.9|194468.2|194343.2|21
1726822000000|2024-09-20 08:46:40|194527.5|194402.5|194566.6|194441.6|194570.1|194445.1|194526.3|194401.3|11
1726822010000|2024-09-20 08:46:50|194565|194440|194575.3|194450.3|194578.5|194453.5|194564.7|194439.7|13
1726822020000|2024-09-20 08:47:00|194572|194447|194543.5|194418.5|194572|194447|194539.7|194414.7|14
1726822030000|2024-09-20 08:47:10|194544.7|194419.7|194540.8|194415.8|194546.8|194421.8|194540.7|194415.7|13
1726822040000|2024-09-20 08:47:20|194542|194417|194487.3|194362.3|194542|194417|194487.3|194362.3|9
1726822050000|2024-09-20 08:47:30|194489|194364|194501.6|194376.6|194507.7|194382.7|194487.6|194362.6|10
1726822060000|2024-09-20 08:47:40|194500.4|194375.4|194532.6|194407.6|194532.6|194407.6|194500.4|194375.4|12
1726822070000|2024-09-20 08:47:50|194550.4|194425.4|194536.8|194411.8|194550.4|194425.4|194535.3|194410.3|17
1726822080000|2024-09-20 08:48:00|194536.7|194411.7|194535.8|194410.8|194538.3|194413.3|194535.8|194410.8|4
1726822090000|2024-09-20 08:48:10|194534.2|194409.2|194535.8|194410.8|194535.8|194410.8|194533.9|194408.9|6
1726822100000|2024-09-20 08:48:20|194537.2|194412.2|194530.8|194405.8|194542.1|194417.1|194523.3|194398.3|6
1726822110000|2024-09-20 08:48:30|194530.9|194405.9|194579|194454|194587.1|194462.1|194530.9|194405.9|22
1726822120000|2024-09-20 08:48:40|194579.1|194454.1|194575.6|194450.6|194580.7|194455.7|194574.5|194449.5|15
1726822130000|2024-09-20 08:48:50|194577.8|194452.8|194578.1|194453.1|194583.2|194458.2|194568.9|194443.9|16
1726822140000|2024-09-20 08:49:00|194578.5|194453.5|194577|194452|194585|194460|194577|194452|9
1726822150000|2024-09-20 08:49:10|194581.2|194456.2|194582.6|194457.6|194586.3|194461.3|194576.3|194451.3|14
1726822160000|2024-09-20 08:49:20|194582|194457|194581.8|194456.8|194582.2|194457.2|194581.4|194456.4|7
1726822170000|2024-09-20 08:49:30|194581.4|194456.4|194586|194461|194589|194464|194572.2|194447.2|18
1726822180000|2024-09-20 08:49:40|194585.8|194460.8|194585.1|194460.1|194585.8|194460.8|194582.7|194457.7|10
1726822190000|2024-09-20 08:49:50|194584.9|194459.9|194571.5|194446.5|194584.9|194459.9|194570|194445|17
1726822200000|2024-09-20 08:50:00|194571.1|194446.1|194573.6|194448.6|194576.3|194451.3|194569.3|194444.3|12
1726822210000|2024-09-20 08:50:10|194576.6|194451.6|194574.2|194449.2|194591.8|194466.8|194573|194448|20
1726822220000|2024-09-20 08:50:20|194573.1|194448.1|194538.1|194413.1|194573.5|194448.5|194537.2|194412.2|11
1726822230000|2024-09-20 08:50:30|194539.5|194414.5|194540.9|194415.9|194542.5|194417.5|194538.3|194413.3|7
1726822240000|2024-09-20 08:50:40|194538.9|194413.9|194534.6|194409.6|194542.8|194417.8|194534.6|194409.6|10
1726822250000|2024-09-20 08:50:50|194533.4|194408.4|194533.4|194408.4|194533.4|194408.4|194533.4|194408.4|1
1726822260000|2024-09-20 08:51:00|194533.1|194408.1|194518.1|194393.1|194533.1|194408.1|194517.5|194392.5|3
1726822270000|2024-09-20 08:51:10|194525.4|194400.4|194525.8|194400.8|194526.7|194401.7|194523.3|194398.3|9
1726822280000|2024-09-20 08:51:20|194525.4|194400.4|194527|194402|194528.5|194403.5|194525.4|194400.4|10
1726822290000|2024-09-20 08:51:30|194528.2|194403.2|194527.4|194402.4|194528.5|194403.5|194526.2|194401.2|5
1726822300000|2024-09-20 08:51:40|194528.3|194403.3|194564.1|194439.1|194564.1|194439.1|194526.1|194401.1|11
1726822310000|2024-09-20 08:51:50|194561.7|194436.7|194565.2|194440.2|194566.5|194441.5|194560.9|194435.9|13
1726822320000|2024-09-20 08:52:00|194564.4|194439.4|194547.5|194422.5|194564.4|194439.4|194538.1|194413.1|26
1726822330000|2024-09-20 08:52:10|194546.5|194421.5|194545.1|194420.1|194548.1|194423.1|194544.3|194419.3|21
1726822340000|2024-09-20 08:52:20|194545.5|194420.5|194544.2|194419.2|194548.4|194423.4|194542.8|194417.8|16
1726822350000|2024-09-20 08:52:30|194545.4|194420.4|194559.8|194434.8|194562.2|194437.2|194545.2|194420.2|14
1726822360000|2024-09-20 08:52:40|194562.7|194437.7|194577.2|194452.2|194587.4|194462.4|194559.8|194434.8|28
1726822370000|2024-09-20 08:52:50|194576.9|194451.9|194598.8|194473.8|194602|194477|194576.9|194451.9|6
1726822380000|2024-09-20 08:53:00|194603.9|194478.9|194600|194475|194603.9|194478.9|194590.6|194465.6|19
1726822390000|2024-09-20 08:53:10|194598.6|194473.6|194599.8|194474.8|194599.9|194474.9|194597.6|194472.6|5
1726822400000|2024-09-20 08:53:20|194596.5|194471.5|194599.5|194474.5|194604.2|194479.2|194596.5|194471.5|13
1726822410000|2024-09-20 08:53:30|194606.9|194481.9|194681.5|194556.5|194684.3|194559.3|194604.8|194479.8|12
1726822420000|2024-09-20 08:53:40|194678.7|194553.7|194690.3|194565.3|194692.4|194567.4|194678.4|194553.4|29
1726822430000|2024-09-20 08:53:50|194691|194566|194685.6|194560.6|194694.2|194569.2|194685.6|194560.6|15
1726822440000|2024-09-20 08:54:00|194686.9|194561.9|194675.3|194550.3|194686.9|194561.9|194674.3|194549.3|9
1726822450000|2024-09-20 08:54:10|194673.5|194548.5|194668.9|194543.9|194673.9|194548.9|194668.9|194543.9|4
1726822460000|2024-09-20 08:54:20|194668.7|194543.7|194678.4|194553.4|194683.7|194558.7|194668.7|194543.7|18
1726822470000|2024-09-20 08:54:30|194677.9|194552.9|194669.9|194544.9|194677.9|194552.9|194669.9|194544.9|3
1726822480000|2024-09-20 08:54:40|194671.2|194546.2|194672.1|194547.1|194672.1|194547.1|194671.2|194546.2|2
1726822490000|2024-09-20 08:54:50|194672.9|194547.9|194671.4|194546.4|194679.7|194554.7|194670.6|194545.6|18
1726822500000|2024-09-20 08:55:00|194668.6|194543.6|194664.6|194539.6|194669|194544|194662.3|194537.3|9
1726822510000|2024-09-20 08:55:10|194665.8|194540.8|194667.7|194542.7|194670.3|194545.3|194665.8|194540.8|8
1726822520000|2024-09-20 08:55:20|194664.9|194539.9|194663.4|194538.4|194666.8|194541.8|194660.8|194535.8|19
1726822530000|2024-09-20 08:55:30|194660.9|194535.9|194584.7|194459.7|194663.4|194538.4|194584.7|194459.7|16
1726822540000|2024-09-20 08:55:40|194587.6|194462.6|194558|194433|194593.9|194468.9|194530.5|194405.5|19
1726822550000|2024-09-20 08:55:50|194559.3|194434.3|194593|194468|194600.5|194475.5|194557|194432|25
1726822560000|2024-09-20 08:56:00|194593.1|194468.1|194543.9|194418.9|194596.4|194471.4|194531.8|194406.8|20
1726822570000|2024-09-20 08:56:10|194543.8|194418.8|194548.8|194423.8|194554.3|194429.3|194542.9|194417.9|21
1726822580000|2024-09-20 08:56:20|194551.1|194426.1|194553.4|194428.4|194562|194437|194546.1|194421.1|22
1726822590000|2024-09-20 08:56:30|194552.3|194427.3|194554.1|194429.1|194555.9|194430.9|194550|194425|23
1726822600000|2024-09-20 08:56:40|194552.7|194427.7|194550.3|194425.3|194552.7|194427.7|194544.6|194419.6|13
1726822610000|2024-09-20 08:56:50|194551.2|194426.2|194534.3|194409.3|194551.2|194426.2|194534.3|194409.3|4
1726822620000|2024-09-20 08:57:00|194533|194408|194536.6|194411.6|194536.6|194411.6|194531.8|194406.8|7
1726822630000|2024-09-20 08:57:10|194558.7|194433.7|194539|194414|194558.7|194433.7|194535.2|194410.2|17
1726822640000|2024-09-20 08:57:20|194540.4|194415.4|194538|194413|194541.4|194416.4|194536|194411|12
1726822650000|2024-09-20 08:57:30|194539.8|194414.8|194536.9|194411.9|194539.8|194414.8|194536.9|194411.9|3
1726822660000|2024-09-20 08:57:40|194536.8|194411.8|194536.6|194411.6|194546.5|194421.5|194536.1|194411.1|12
1726822670000|2024-09-20 08:57:50|194535.3|194410.3|194597.2|194472.2|194598.1|194473.1|194535.3|194410.3|9
1726822680000|2024-09-20 08:58:00|194601.4|194476.4|194566.9|194441.9|194608.8|194483.8|194566.9|194441.9|25
1726822690000|2024-09-20 08:58:10|194575.2|194450.2|194588.7|194463.7|194591.6|194466.6|194574.7|194449.7|12
1726822700000|2024-09-20 08:58:20|194588.9|194463.9|194587.1|194462.1|194593.6|194468.6|194586.5|194461.5|15
1726822710000|2024-09-20 08:58:30|194588|194463|194629.5|194504.5|194631.4|194506.4|194587.8|194462.8|19
1726822720000|2024-09-20 08:58:40|194629.9|194504.9|194638.2|194513.2|194645.6|194520.6|194629.9|194504.9|24
1726822730000|2024-09-20 08:58:50|194633.6|194508.6|194642.3|194517.3|194644.4|194519.4|194633.6|194508.6|22
1726822740000|2024-09-20 08:59:00|194641.4|194516.4|194648.6|194523.6|194648.7|194523.7|194637.1|194512.1|23
1726822750000|2024-09-20 08:59:10|194647.4|194522.4|194623.2|194498.2|194647.4|194522.4|194621.4|194496.4|20
1726822760000|2024-09-20 08:59:20|194623.1|194498.1|194627|194502|194630.6|194505.6|194619.7|194494.7|26
1726822770000|2024-09-20 08:59:30|194628.2|194503.2|194626.3|194501.3|194628.2|194503.2|194623.9|194498.9|21
1726822780000|2024-09-20 08:59:40|194625.9|194500.9|194629|194504|194629|194504|194623|194498|23
1726822790000|2024-09-20 08:59:50|194630.9|194505.9|194629|194504|194630.9|194505.9|194622.4|194497.4|22
1726822800000|2024-09-20 09:00:00|194623.2|194498.2|194626.6|194501.6|194628.1|194503.1|194618.3|194493.3|16
1726822810000|2024-09-20 09:00:10|194627.1|194502.1|194625.3|194500.3|194627.1|194502.1|194625.3|194500.3|2
1726822820000|2024-09-20 09:00:20|194624.1|194499.1|194593.1|194468.1|194625.2|194500.2|194591.3|194466.3|18
1726822830000|2024-09-20 09:00:30|194593.5|194468.5|194593.8|194468.8|194595.9|194470.9|194593.1|194468.1|9
1726822840000|2024-09-20 09:00:40|194594.9|194469.9|194541.8|194416.8|194595|194470|194538.6|194413.6|10
1726822850000|2024-09-20 09:00:50|194542.8|194417.8|194541|194416|194542.8|194417.8|194539.5|194414.5|7
1726822860000|2024-09-20 09:01:00|194542.2|194417.2|194539.6|194414.6|194542.2|194417.2|194539.6|194414.6|3
1726822870000|2024-09-20 09:01:10|194539.9|194414.9|194539.9|194414.9|194539.9|194414.9|194539.9|194414.9|1
1726822890000|2024-09-20 09:01:30|194537.6|194412.6|194538.6|194413.6|194540.7|194415.7|194537.6|194412.6|3
1726822900000|2024-09-20 09:01:40|194540.7|194415.7|194539.2|194414.2|194543.4|194418.4|194536.3|194411.3|9
1726822910000|2024-09-20 09:01:50|194541.5|194416.5|194541.1|194416.1|194547.4|194422.4|194537.6|194412.6|14
1726822920000|2024-09-20 09:02:00|194539.3|194414.3|194540.6|194415.6|194541.6|194416.6|194537.9|194412.9|10
1726822930000|2024-09-20 09:02:10|194544|194419|194528.6|194403.6|194550.3|194425.3|194528.6|194403.6|16
1726822940000|2024-09-20 09:02:20|194527.9|194402.9|194491.9|194366.9|194527.9|194402.9|194485|194360|11
1726822950000|2024-09-20 09:02:30|194490.8|194365.8|194446.5|194321.5|194494.4|194369.4|194441|194316|15
1726822970000|2024-09-20 09:02:50|194447.7|194322.7|194447.7|194322.7|194447.7|194322.7|194447.7|194322.7|1
1726822980000|2024-09-20 09:03:00|194446.4|194321.4|194449.6|194324.6|194449.6|194324.6|194446.4|194321.4|4
1726822990000|2024-09-20 09:03:10|194450.1|194325.1|194534|194409|194537.3|194412.3|194448.7|194323.7|23
1726823000000|2024-09-20 09:03:20|194538.1|194413.1|194521.2|194396.2|194548.3|194423.3|194520.3|194395.3|15
1726823010000|2024-09-20 09:03:30|194524|194399|194521.3|194396.3|194524|194399|194521|194396|5
1726823020000|2024-09-20 09:03:40|194522.3|194397.3|194540.8|194415.8|194543.8|194418.8|194522.3|194397.3|11
1726823030000|2024-09-20 09:03:50|194536|194411|194523|194398|194536.4|194411.4|194521.6|194396.6|7
1726823040000|2024-09-20 09:04:00|194523.2|194398.2|194523.4|194398.4|194539.9|194414.9|194522.3|194397.3|21
1726823050000|2024-09-20 09:04:10|194525|194400|194522.3|194397.3|194528.1|194403.1|194522.3|194397.3|12
1726823060000|2024-09-20 09:04:20|194522.6|194397.6|194522.9|194397.9|194526.1|194401.1|194522.6|194397.6|3
1726823070000|2024-09-20 09:04:30|194523.2|194398.2|194528.2|194403.2|194535.7|194410.7|194521.2|194396.2|11
1726823080000|2024-09-20 09:04:40|194527.2|194402.2|194568.6|194443.6|194571.5|194446.5|194521.2|194396.2|20
1726823090000|2024-09-20 09:04:50|194567.6|194442.6|194563.2|194438.2|194567.6|194442.6|194563.2|194438.2|5
1726823100000|2024-09-20 09:05:00|194563.5|194438.5|194524.1|194399.1|194574.6|194449.6|194522|194397|21
1726823110000|2024-09-20 09:05:10|194524.9|194399.9|194540.8|194415.8|194542.8|194417.8|194523.5|194398.5|23
1726823120000|2024-09-20 09:05:20|194542.8|194417.8|194553|194428|194553|194428|194542.8|194417.8|15
1726823130000|2024-09-20 09:05:30|194551.6|194426.6|194550.9|194425.9|194553.4|194428.4|194547.7|194422.7|16
1726823140000|2024-09-20 09:05:40|194549.3|194424.3|194549.1|194424.1|194553.4|194428.4|194548|194423|18
1726823150000|2024-09-20 09:05:50|194551.3|194426.3|194549.2|194424.2|194553.6|194428.6|194548.3|194423.3|14
1726823160000|2024-09-20 09:06:00|194548.4|194423.4|194546.3|194421.3|194554.1|194429.1|194546.3|194421.3|18
1726823170000|2024-09-20 09:06:10|194543.3|194418.3|194493.9|194368.9|194543.3|194418.3|194491.5|194366.5|23
1726823180000|2024-09-20 09:06:20|194497.4|194372.4|194473.3|194348.3|194498.7|194373.7|194467.7|194342.7|16
1726823190000|2024-09-20 09:06:30|194472.2|194347.2|194485.7|194360.7|194487.7|194362.7|194472.2|194347.2|12
1726823200000|2024-09-20 09:06:40|194487.6|194362.6|194484.6|194359.6|194494|194369|194483.2|194358.2|14
1726823210000|2024-09-20 09:06:50|194483.7|194358.7|194474.7|194349.7|194487.1|194362.1|194474.7|194349.7|11
1726823220000|2024-09-20 09:07:00|194475|194350|194481.6|194356.6|194486.8|194361.8|194475|194350|18
1726823230000|2024-09-20 09:07:10|194480.4|194355.4|194483.6|194358.6|194485.8|194360.8|194470.8|194345.8|14
1726823240000|2024-09-20 09:07:20|194482.7|194357.7|194481.9|194356.9|194482.7|194357.7|194478.7|194353.7|8
1726823250000|2024-09-20 09:07:30|194478.7|194353.7|194474.1|194349.1|194479.8|194354.8|194474.1|194349.1|13
1726823260000|2024-09-20 09:07:40|194473.3|194348.3|194465.3|194340.3|194473.3|194348.3|194464.6|194339.6|5
1726823270000|2024-09-20 09:07:50|194468.1|194343.1|194468.7|194343.7|194473.1|194348.1|194465.9|194340.9|22
1726823280000|2024-09-20 09:08:00|194471|194346|194510|194385|194511.6|194386.6|194468.9|194343.9|11
1726823290000|2024-09-20 09:08:10|194510.8|194385.8|194494.1|194369.1|194510.8|194385.8|194492.4|194367.4|17
1726823300000|2024-09-20 09:08:20|194496.5|194371.5|194495.1|194370.1|194497.5|194372.5|194493.7|194368.7|16
1726823310000|2024-09-20 09:08:30|194493.5|194368.5|194501.6|194376.6|194503.1|194378.1|194492.2|194367.2|24
1726823320000|2024-09-20 09:08:40|194504.8|194379.8|194503.5|194378.5|194507.5|194382.5|194502.9|194377.9|10
1726823330000|2024-09-20 09:08:50|194504.7|194379.7|194518.5|194393.5|194527.8|194402.8|194504.7|194379.7|13
1726823340000|2024-09-20 09:09:00|194517.3|194392.3|194540|194415|194547.5|194422.5|194517.3|194392.3|13
1726823350000|2024-09-20 09:09:10|194536.1|194411.1|194517.2|194392.2|194537|194412|194516.7|194391.7|15
1726823360000|2024-09-20 09:09:20|194515.9|194390.9|194516.7|194391.7|194519.5|194394.5|194515.9|194390.9|3
1726823370000|2024-09-20 09:09:30|194515.9|194390.9|194517.5|194392.5|194521.2|194396.2|194510.2|194385.2|9
1726823380000|2024-09-20 09:09:40|194521|194396|194518.2|194393.2|194521|194396|194518.2|194393.2|2
1726823390000|2024-09-20 09:09:50|194518|194393|194508|194383|194518|194393|194506.7|194381.7|6
1726823400000|2024-09-20 09:10:00|194508.7|194383.7|194517.8|194392.8|194562.7|194437.7|194506.7|194381.7|20
1726823410000|2024-09-20 09:10:10|194521|194396|194521.7|194396.7|194524.5|194399.5|194519.2|194394.2|17
1726823420000|2024-09-20 09:10:20|194522.4|194397.4|194521.8|194396.8|194525|194400|194508.7|194383.7|22
1726823430000|2024-09-20 09:10:30|194545.9|194420.9|194518.9|194393.9|194545.9|194420.9|194516|194391|14
1726823440000|2024-09-20 09:10:40|194515.9|194390.9|194492.2|194367.2|194516.8|194391.8|194491.1|194366.1|24
1726823450000|2024-09-20 09:10:50|194497.2|194372.2|194498.6|194373.6|194499.6|194374.6|194493.1|194368.1|13
1726823460000|2024-09-20 09:11:00|194499.2|194374.2|194519.6|194394.6|194519.6|194394.6|194499.2|194374.2|16
1726823470000|2024-09-20 09:11:10|194517.1|194392.1|194516.2|194391.2|194520.1|194395.1|194514.3|194389.3|17
1726823480000|2024-09-20 09:11:20|194516.8|194391.8|194547.4|194422.4|194558.3|194433.3|194515.3|194390.3|25
1726823490000|2024-09-20 09:11:30|194547.3|194422.3|194552|194427|194554.8|194429.8|194547.3|194422.3|18
1726823500000|2024-09-20 09:11:40|194562.1|194437.1|194565.3|194440.3|194567.8|194442.8|194547.1|194422.1|24
1726823510000|2024-09-20 09:11:50|194566.2|194441.2|194518.6|194468.6|194566.2|194471.7|194515.5|194441.2|9
1726823520000|2024-09-20 09:12:00|194517.2|194467.2|194519|194469|194521.5|194471.5|194517.2|194467.2|9
1726823530000|2024-09-20 09:12:10|194562.6|194437.6|194560.6|194435.6|194577.1|194452.1|194560.3|194435.3|10
1726823540000|2024-09-20 09:12:20|194561.8|194436.8|194600.9|194475.9|194616.7|194491.7|194546|194421|21
1726823550000|2024-09-20 09:12:30|194600.3|194475.3|194602|194477|194607.3|194482.3|194598|194473|12
1726823560000|2024-09-20 09:12:40|194598.3|194473.3|194607.2|194482.2|194609.9|194484.9|194598.3|194473.3|17
1726823570000|2024-09-20 09:12:50|194606.5|194481.5|194600.4|194475.4|194607.3|194482.3|194599.6|194474.6|11
1726823580000|2024-09-20 09:13:00|194599.6|194474.6|194602.1|194477.1|194608.7|194483.7|194589.2|194464.2|23
1726823590000|2024-09-20 09:13:10|194605.4|194480.4|194607.9|194482.9|194607.9|194482.9|194602.3|194477.3|12
1726823600000|2024-09-20 09:13:20|194609.6|194484.6|194599.6|194474.6|194609.6|194484.6|194599.6|194474.6|17
1726823610000|2024-09-20 09:13:30|194600.1|194475.1|194602.3|194477.3|194603.4|194478.4|194600.1|194475.1|7
1726823620000|2024-09-20 09:13:40|194604.9|194479.9|194611.8|194486.8|194629|194504|194603.2|194478.2|13
1726823630000|2024-09-20 09:13:50|194611|194486|194599|194474|194611|194486|194599|194474|3
1726823640000|2024-09-20 09:14:00|194597.8|194472.8|194674.1|194549.1|194689.5|194564.5|194597.8|194472.8|21
1726823650000|2024-09-20 09:14:10|194676.8|194551.8|194629.2|194504.2|194678|194553|194627.6|194502.6|31
1726823660000|2024-09-20 09:14:20|194631.6|194506.6|194639.6|194514.6|194640.1|194515.1|194624|194499|29
1726823670000|2024-09-20 09:14:30|194638.3|194513.3|194641.7|194516.7|194642.8|194517.8|194637.1|194512.1|7
1726823680000|2024-09-20 09:14:40|194653.2|194528.2|194684.7|194559.7|194688.7|194563.7|194653.2|194528.2|16
1726823690000|2024-09-20 09:14:50|194683.6|194558.6|194673.1|194548.1|194688.6|194563.6|194672.1|194547.1|22
1726823700000|2024-09-20 09:15:00|194672.9|194547.9|194683.1|194558.1|194687.8|194562.8|194671|194546|22
1726823710000|2024-09-20 09:15:10|194683.7|194558.7|194680|194555|194689.5|194564.5|194665|194540|16
1726823720000|2024-09-20 09:15:20|194681.2|194556.2|194711.1|194586.1|194718.1|194593.1|194681.2|194556.2|21
1726823730000|2024-09-20 09:15:30|194711.3|194586.3|194710.7|194585.7|194714|194589|194710.7|194585.7|12
1726823740000|2024-09-20 09:15:40|194714.3|194589.3|194712.1|194587.1|194716.3|194591.3|194705.2|194580.2|10
1726823750000|2024-09-20 09:15:50|194707.3|194582.3|194709.6|194584.6|194713.7|194588.7|194705.8|194580.8|16
1726823760000|2024-09-20 09:16:00|194713|194588|194692.7|194567.7|194713.7|194588.7|194691.8|194566.8|18
1726823770000|2024-09-20 09:16:10|194691.1|194566.1|194662.5|194537.5|194691.1|194566.1|194660.1|194535.1|20
1726823780000|2024-09-20 09:16:20|194661.7|194536.7|194683.8|194558.8|194691.4|194566.4|194656|194531|14
1726823790000|2024-09-20 09:16:30|194682.1|194557.1|194676.2|194551.2|194682.1|194557.1|194674.6|194549.6|9
1726823800000|2024-09-20 09:16:40|194675.7|194550.7|194681.8|194556.8|194686.8|194561.8|194675.7|194550.7|17
1726823810000|2024-09-20 09:16:50|194682.4|194557.4|194687.7|194562.7|194690.1|194565.1|194676.3|194551.3|19
1726823820000|2024-09-20 09:17:00|194687.5|194562.5|194678.9|194553.9|194687.5|194562.5|194674.9|194549.9|19
1726823830000|2024-09-20 09:17:10|194679.4|194554.4|194663.6|194538.6|194679.4|194554.4|194663.6|194538.6|9
1726823840000|2024-09-20 09:17:20|194663.1|194538.1|194640.4|194515.4|194663.1|194538.1|194640.4|194515.4|7
1726823850000|2024-09-20 09:17:30|194639.5|194514.5|194640.2|194515.2|194640.2|194515.2|194639.5|194514.5|4
1726823860000|2024-09-20 09:17:40|194639.4|194514.4|194639.6|194514.6|194639.8|194514.8|194639.2|194514.2|4
1726823870000|2024-09-20 09:17:50|194639.2|194514.2|194635|194510|194639.2|194514.2|194635|194510|4
1726823880000|2024-09-20 09:18:00|194628.1|194503.1|194739.6|194614.6|194740.1|194615.1|194627.8|194502.8|33
1726823890000|2024-09-20 09:18:10|194740.2|194615.2|194725.2|194600.2|194742.9|194617.9|194725.2|194600.2|21
1726823900000|2024-09-20 09:18:20|194728.3|194603.3|194755.4|194630.4|194755.4|194630.4|194728.3|194603.3|22
1726823910000|2024-09-20 09:18:30|194752.8|194627.8|194749.6|194624.6|194752.8|194627.8|194748.1|194623.1|11
1726823920000|2024-09-20 09:18:40|194749.8|194624.8|194743.3|194618.3|194749.8|194624.8|194741.4|194616.4|8
1726823930000|2024-09-20 09:18:50|194743.6|194618.6|194741.7|194616.7|194745|194620|194741.6|194616.6|7
1726823940000|2024-09-20 09:19:00|194739.7|194614.7|194752.3|194627.3|194754.5|194629.5|194739.7|194614.7|8
1726823950000|2024-09-20 09:19:10|194752.5|194627.5|194752.3|194627.3|194752.5|194627.5|194752.3|194627.3|2
1726823960000|2024-09-20 09:19:20|194751.7|194626.7|194748.5|194623.5|194751.7|194626.7|194748.5|194623.5|9
1726823970000|2024-09-20 09:19:30|194748.3|194623.3|194694|194569|194748.3|194623.3|194694|194569|11
1726823980000|2024-09-20 09:19:40|194675.9|194550.9|194637.3|194512.3|194675.9|194550.9|194636.7|194511.7|17
1726823990000|2024-09-20 09:19:50|194637.8|194512.8|194633.3|194508.3|194637.8|194512.8|194632.9|194507.9|13
1726824000000|2024-09-20 09:20:00|194630.7|194505.7|194608.3|194483.3|194630.7|194505.7|194606.8|194481.8|16
1726824010000|2024-09-20 09:20:10|194611.2|194486.2|194645|194520|194648.9|194523.9|194607.5|194482.5|20
1726824020000|2024-09-20 09:20:20|194648.5|194523.5|194648.3|194523.3|194653.5|194528.5|194644.6|194519.6|9
1726824030000|2024-09-20 09:20:30|194647.7|194522.7|194645|194520|194647.7|194522.7|194645|194520|6
1726824040000|2024-09-20 09:20:40|194648.8|194523.8|194670.4|194545.4|194673.8|194548.8|194648.8|194523.8|14
1726824050000|2024-09-20 09:20:50|194669.5|194544.5|194645.5|194520.5|194674|194549|194645.5|194520.5|29
1726824060000|2024-09-20 09:21:00|194648.8|194523.8|194644.9|194519.9|194648.8|194523.8|194644.7|194519.7|9
1726824070000|2024-09-20 09:21:10|194644|194519|194620.4|194495.4|194644|194519|194620.4|194495.4|4
1726824080000|2024-09-20 09:21:20|194619.5|194494.5|194644.7|194519.7|194651.6|194526.6|194600.6|194475.6|19
1726824090000|2024-09-20 09:21:30|194648.1|194523.1|194645.8|194520.8|194653.3|194528.3|194645.2|194520.2|15
1726824100000|2024-09-20 09:21:40|194649.1|194524.1|194646.8|194521.8|194649.1|194524.1|194645.3|194520.3|12
1726824110000|2024-09-20 09:21:50|194649.5|194524.5|194646.6|194521.6|194649.6|194524.6|194646.5|194521.5|4
1726824120000|2024-09-20 09:22:00|194653.2|194528.2|194655.5|194530.5|194655.5|194530.5|194647.6|194522.6|15
1726824130000|2024-09-20 09:22:10|194654.3|194529.3|194650|194525|194655.8|194530.8|194649.9|194524.9|15
1726824140000|2024-09-20 09:22:20|194648.6|194523.6|194671.2|194546.2|194674.4|194549.4|194648.6|194523.6|23
1726824150000|2024-09-20 09:22:30|194670.9|194545.9|194669|194544|194672.7|194547.7|194669|194544|8
1726824160000|2024-09-20 09:22:40|194669.8|194544.8|194692.7|194567.7|194699.2|194574.2|194669.8|194544.8|11
1726824170000|2024-09-20 09:22:50|194695.3|194570.3|194693.3|194568.3|194695.3|194570.3|194693.3|194568.3|3
1726824180000|2024-09-20 09:23:00|194694.2|194569.2|194653|194528|194697.6|194572.6|194653|194528|13
1726824190000|2024-09-20 09:23:10|194653.7|194528.7|194671.9|194546.9|194677.7|194552.7|194653|194528|12
1726824200000|2024-09-20 09:23:20|194671.3|194546.3|194676|194551|194699.1|194574.1|194669.5|194544.5|22
1726824210000|2024-09-20 09:23:30|194675.5|194550.5|194678.5|194553.5|194680|194555|194675.1|194550.1|10
1726824220000|2024-09-20 09:23:40|194681.8|194556.8|194679.1|194554.1|194682|194557|194678.3|194553.3|12
1726824230000|2024-09-20 09:23:50|194682.7|194557.7|194660.9|194535.9|194682.7|194557.7|194659.6|194534.6|18
1726824240000|2024-09-20 09:24:00|194663.4|194538.4|194655|194530|194663.4|194538.4|194654.1|194529.1|5
1726824250000|2024-09-20 09:24:10|194654.7|194529.7|194654.5|194529.5|194659.4|194534.4|194652.7|194527.7|14
1726824260000|2024-09-20 09:24:20|194657.4|194532.4|194655.6|194530.6|194657.8|194532.8|194653.2|194528.2|14
1726824270000|2024-09-20 09:24:30|194657.2|194532.2|194654|194529|194657.6|194532.6|194654|194529|14
1726824280000|2024-09-20 09:24:40|194652.9|194527.9|194648|194523|194661.8|194536.8|194644.3|194519.3|14
1726824290000|2024-09-20 09:24:50|194654.2|194529.2|194648.4|194523.4|194654.2|194529.2|194640.9|194515.9|34
1726824300000|2024-09-20 09:25:00|194646.5|194521.5|194639.6|194514.6|194651.2|194526.2|194639.6|194514.6|15
1726824310000|2024-09-20 09:25:10|194637.9|194512.9|194637.9|194512.9|194637.9|194512.9|194636.6|194511.6|3
1726824320000|2024-09-20 09:25:20|194636.8|194511.8|194623.5|194498.5|194636.8|194511.8|194623.5|194498.5|5
1726824330000|2024-09-20 09:25:30|194620.6|194495.6|194620.6|194495.6|194620.6|194495.6|194620.6|194495.6|1
1726824350000|2024-09-20 09:25:50|194637.5|194512.5|194620.1|194495.1|194637.5|194512.5|194611.9|194486.9|6
1726824360000|2024-09-20 09:26:00|194619.3|194494.3|194617.7|194492.7|194629.9|194504.9|194617.7|194492.7|9
1726824370000|2024-09-20 09:26:10|194618.6|194493.6|194618.6|194493.6|194618.6|194493.6|194618.6|194493.6|1
1726824390000|2024-09-20 09:26:30|194618.7|194493.7|194622|194497|194622|194497|194618.7|194493.7|4
1726824400000|2024-09-20 09:26:40|194621.4|194496.4|194621|194496|194621.6|194496.6|194617.6|194492.6|5
1726824420000|2024-09-20 09:27:00|194622.3|194497.3|194621.3|194496.3|194623|194498|194621.3|194496.3|6
1726824430000|2024-09-20 09:27:10|194621.9|194496.9|194622.1|194497.1|194628.1|194503.1|194621.3|194496.3|11
1726824440000|2024-09-20 09:27:20|194621.1|194496.1|194619.7|194494.7|194621.6|194496.6|194617.8|194492.8|8
1726824450000|2024-09-20 09:27:30|194618.6|194493.6|194618.6|194493.6|194618.6|194493.6|194618.6|194493.6|1
1726824460000|2024-09-20 09:27:40|194619|194494|194617.7|194492.7|194619|194494|194616.4|194491.4|4
1726824470000|2024-09-20 09:27:50|194616.9|194491.9|194583.5|194458.5|194616.9|194491.9|194579.8|194454.8|11
1726824480000|2024-09-20 09:28:00|194583.4|194458.4|194573.2|194448.2|194590.4|194465.4|194573.2|194448.2|18
1726824490000|2024-09-20 09:28:10|194573.6|194448.6|194563.9|194438.9|194576.7|194451.7|194563.8|194438.8|20
1726824500000|2024-09-20 09:28:20|194561.7|194436.7|194563.1|194438.1|194563.1|194438.1|194560.7|194435.7|8
1726824510000|2024-09-20 09:28:30|194561.3|194436.3|194567.6|194442.6|194568.2|194443.2|194561.3|194436.3|11
1726824520000|2024-09-20 09:28:40|194566.8|194441.8|194568.3|194443.3|194572.5|194447.5|194566.4|194441.4|9
1726824530000|2024-09-20 09:28:50|194571.1|194446.1|194566.1|194441.1|194572.9|194447.9|194566.1|194441.1|19
1726824540000|2024-09-20 09:29:00|194574.6|194449.6|194550.4|194425.4|194574.6|194449.6|194549.4|194424.4|25
1726824550000|2024-09-20 09:29:10|194549.3|194424.3|194552.6|194427.6|194557.4|194432.4|194548.8|194423.8|27
1726824560000|2024-09-20 09:29:20|194553.8|194428.8|194556.6|194431.6|194560.2|194435.2|194552.6|194427.6|15
1726824570000|2024-09-20 09:29:30|194555.3|194430.3|194556.2|194431.2|194558.7|194433.7|194552.3|194427.3|19
1726824580000|2024-09-20 09:29:40|194556.3|194431.3|194554.1|194429.1|194559.5|194434.5|194552.3|194427.3|18
1726824590000|2024-09-20 09:29:50|194552.6|194427.6|194555|194430|194562.8|194437.8|194552.6|194427.6|15
1726824600000|2024-09-20 09:30:00|194552.7|194427.7|194553.6|194428.6|194555.1|194430.1|194546.8|194421.8|19
1726824610000|2024-09-20 09:30:10|194552.3|194427.3|194543.2|194418.2|194552.3|194427.3|194543.2|194418.2|14
1726824620000|2024-09-20 09:30:20|194546.4|194421.4|194543.3|194418.3|194546.4|194421.4|194542.2|194417.2|6
1726824630000|2024-09-20 09:30:30|194546.5|194421.5|194544.4|194419.4|194554.8|194429.8|194544.4|194419.4|13
1726824640000|2024-09-20 09:30:40|194544.8|194419.8|194545.9|194420.9|194555.9|194430.9|194544.8|194419.8|8
1726824650000|2024-09-20 09:30:50|194547.5|194422.5|194552.8|194427.8|194556.2|194431.2|194547.5|194422.5|26
1726824660000|2024-09-20 09:31:00|194553.1|194428.1|194600.3|194475.3|194606.5|194481.5|194548.1|194423.1|10
1726824670000|2024-09-20 09:31:10|194599.5|194474.5|194564.3|194439.3|194599.5|194474.5|194564.3|194439.3|8
1726824680000|2024-09-20 09:31:20|194563|194438|194563|194438|194563|194438|194563|194438|1
1726824690000|2024-09-20 09:31:30|194560.3|194435.3|194561.2|194436.2|194561.2|194436.2|194560.3|194435.3|2
1726824700000|2024-09-20 09:31:40|194560|194435|194554.9|194429.9|194560|194435|194552.9|194427.9|15
1726824710000|2024-09-20 09:31:50|194555.2|194430.2|194553.8|194428.8|194555.9|194430.9|194553.5|194428.5|13
1726824720000|2024-09-20 09:32:00|194554.6|194429.6|194561.7|194436.7|194561.7|194436.7|194554.6|194429.6|6
1726824740000|2024-09-20 09:32:20|194572|194447|194565|194440|194572|194447|194565|194440|5
1726824750000|2024-09-20 09:32:30|194567.5|194442.5|194564.3|194439.3|194567.5|194442.5|194564.3|194439.3|2
1726824770000|2024-09-20 09:32:50|194564.5|194439.5|194564.5|194439.5|194564.5|194439.5|194564.5|194439.5|1
1726824780000|2024-09-20 09:33:00|194567.2|194442.2|194551.3|194426.3|194567.2|194442.2|194549.4|194424.4|13
1726824790000|2024-09-20 09:33:10|194552.7|194427.7|194588.6|194463.6|194588.6|194463.6|194550.6|194425.6|14
1726824800000|2024-09-20 09:33:20|194585.4|194460.4|194605|194480|194616.5|194491.5|194585.4|194460.4|10
1726824810000|2024-09-20 09:33:30|194604.2|194479.2|194601.9|194476.9|194607.9|194482.9|194600.4|194475.4|12
1726824820000|2024-09-20 09:33:40|194601.2|194476.2|194570.8|194445.8|194601.2|194476.2|194570.3|194445.3|11
1726824830000|2024-09-20 09:33:50|194569.8|194444.8|194569.2|194444.2|194572.4|194447.4|194569.2|194444.2|6
1726824840000|2024-09-20 09:34:00|194570.2|194445.2|194557.6|194432.6|194573.5|194448.5|194557.6|194432.6|13
1726824850000|2024-09-20 09:34:10|194560.2|194435.2|194557.4|194432.4|194560.2|194435.2|194557.4|194432.4|4
1726824860000|2024-09-20 09:34:20|194559.6|194434.6|194558.6|194433.6|194563.7|194438.7|194557.3|194432.3|11
1726824870000|2024-09-20 09:34:30|194557|194432|194555.6|194430.6|194557.7|194432.7|194555.3|194430.3|7
1726824890000|2024-09-20 09:34:50|194555.4|194430.4|194559.9|194434.9|194559.9|194434.9|194555.4|194430.4|5
1726824900000|2024-09-20 09:35:00|194558|194433|194559.2|194434.2|194563.9|194438.9|194557.3|194432.3|9
1726824910000|2024-09-20 09:35:10|194559.6|194434.6|194549.9|194424.9|194559.6|194434.6|194549.6|194424.6|13
1726824920000|2024-09-20 09:35:20|194551|194426|194551.8|194426.8|194556.8|194431.8|194550.3|194425.3|8
1726824930000|2024-09-20 09:35:30|194555.9|194430.9|194555.8|194430.8|194564.7|194439.7|194553.4|194428.4|17
1726824940000|2024-09-20 09:35:40|194554.8|194429.8|194554.8|194429.8|194556.3|194431.3|194554.6|194429.6|6
1726824950000|2024-09-20 09:35:50|194554.1|194429.1|194575.9|194450.9|194587.1|194462.1|194554.1|194429.1|18
1726824960000|2024-09-20 09:36:00|194571.1|194446.1|194574.2|194449.2|194578.8|194453.8|194570.6|194445.6|10
1726824970000|2024-09-20 09:36:10|194573.9|194448.9|194583.7|194458.7|194586.2|194461.2|194573.8|194448.8|10
1726824980000|2024-09-20 09:36:20|194581.1|194456.1|194564.7|194439.7|194581.1|194456.1|194549.8|194424.8|18
1726824990000|2024-09-20 09:36:30|194561.4|194436.4|194547.6|194422.6|194561.4|194436.4|194547.6|194422.6|18
1726825000000|2024-09-20 09:36:40|194547.1|194422.1|194547.8|194422.8|194548|194423|194546.5|194421.5|9
1726825010000|2024-09-20 09:36:50|194547|194422|194546.6|194421.6|194547.9|194422.9|194545.7|194420.7|9
1726825020000|2024-09-20 09:37:00|194545.7|194420.7|194545.7|194420.7|194545.7|194420.7|194545.7|194420.7|1
1726825030000|2024-09-20 09:37:10|194548.4|194423.4|194547|194422|194548.4|194423.4|194543.5|194418.5|5
1726825040000|2024-09-20 09:37:20|194549.8|194424.8|194553.8|194428.8|194556.1|194431.1|194549.8|194424.8|11
1726825050000|2024-09-20 09:37:30|194553|194428|194553.9|194428.9|194556.9|194431.9|194553|194428|3
1726825060000|2024-09-20 09:37:40|194553.2|194428.2|194562.3|194437.3|194567.4|194442.4|194552.7|194427.7|5
1726825070000|2024-09-20 09:37:50|194561.5|194436.5|194562.4|194437.4|194562.4|194437.4|194561.5|194436.5|2
1726825080000|2024-09-20 09:38:00|194562.6|194437.6|194559.4|194434.4|194562.6|194437.6|194559.4|194434.4|5
1726825090000|2024-09-20 09:38:10|194563.4|194438.4|194562.6|194437.6|194581.2|194456.2|194561.8|194436.8|13
1726825100000|2024-09-20 09:38:20|194561.6|194436.6|194558.1|194433.1|194561.6|194436.6|194558.1|194433.1|4
1726825110000|2024-09-20 09:38:30|194558.8|194433.8|194558.8|194433.8|194558.8|194433.8|194558.8|194433.8|1
1726825120000|2024-09-20 09:38:40|194558|194433|194558|194433|194558|194433|194558|194433|1
1726825130000|2024-09-20 09:38:50|194560.8|194435.8|194556.9|194431.9|194560.8|194435.8|194555.4|194430.4|4
1726825140000|2024-09-20 09:39:00|194556.8|194431.8|194557.5|194432.5|194557.5|194432.5|194556.8|194431.8|2
1726825150000|2024-09-20 09:39:10|194558.3|194433.3|194556.8|194431.8|194558.3|194433.3|194556.8|194431.8|2
1726825160000|2024-09-20 09:39:20|194557.5|194432.5|194556.7|194431.7|194557.6|194432.6|194556.4|194431.4|4
1726825170000|2024-09-20 09:39:30|194555.9|194430.9|194556.3|194431.3|194556.3|194431.3|194555.1|194430.1|5
1726825180000|2024-09-20 09:39:40|194555.6|194430.6|194552.7|194427.7|194566.5|194441.5|194552.7|194427.7|6
1726825190000|2024-09-20 09:39:50|194551.7|194426.7|194551.7|194426.7|194551.7|194426.7|194551.7|194426.7|1
1726825210000|2024-09-20 09:40:10|194550.8|194425.8|194549|194424|194550.8|194425.8|194549|194424|3
1726825220000|2024-09-20 09:40:20|194548.4|194423.4|194510.2|194385.2|194548.4|194423.4|194509.3|194384.3|6
1726825230000|2024-09-20 09:40:30|194510.9|194385.9|194514.5|194389.5|194514.7|194389.7|194510.9|194385.9|5
1726825240000|2024-09-20 09:40:40|194513.4|194388.4|194513.2|194388.2|194513.4|194388.4|194512.4|194387.4|3
1726825250000|2024-09-20 09:40:50|194514|194389|194509.4|194384.4|194514|194389|194509.4|194384.4|3
1726825260000|2024-09-20 09:41:00|194510.2|194385.2|194510.2|194385.2|194510.2|194385.2|194510.2|194385.2|1
1726825270000|2024-09-20 09:41:10|194511.3|194386.3|194509.8|194384.8|194511.3|194386.3|194509.8|194384.8|3
1726825280000|2024-09-20 09:41:20|194510.6|194385.6|194512.3|194387.3|194513.7|194388.7|194510.6|194385.6|5
1726825290000|2024-09-20 09:41:30|194513.4|194388.4|194513|194388|194513.4|194388.4|194511.4|194386.4|3
1726825300000|2024-09-20 09:41:40|194509.5|194384.5|194509.5|194384.5|194509.5|194384.5|194508.7|194383.7|3
1726825320000|2024-09-20 09:42:00|194510|194385|194522.5|194397.5|194548|194423|194509.9|194384.9|14
1726825330000|2024-09-20 09:42:10|194519.1|194394.1|194507.6|194382.6|194519.1|194394.1|194507.6|194382.6|4
1726825340000|2024-09-20 09:42:20|194506.9|194381.9|194491.1|194366.1|194507.8|194382.8|194490.2|194365.2|11
1726825360000|2024-09-20 09:42:40|194488.5|194363.5|194485.9|194360.9|194488.5|194363.5|194484.8|194359.8|3
1726825370000|2024-09-20 09:42:50|194484.8|194359.8|194484.8|194359.8|194484.8|194359.8|194484.8|194359.8|1
1726825380000|2024-09-20 09:43:00|194485.7|194360.7|194486.9|194361.9|194486.9|194361.9|194485.7|194360.7|3
1726825390000|2024-09-20 09:43:10|194492.6|194367.6|194483.9|194358.9|194505.4|194380.4|194483.1|194358.1|17
1726825400000|2024-09-20 09:43:20|194482.4|194357.4|194483.8|194358.8|194484|194359|194482.4|194357.4|3
1726825420000|2024-09-20 09:43:40|194484.5|194359.5|194487.7|194362.7|194490.4|194365.4|194484.5|194359.5|7
1726825430000|2024-09-20 09:43:50|194490.1|194365.1|194492.9|194367.9|194497.7|194372.7|194488.3|194363.3|9
1726825440000|2024-09-20 09:44:00|194493.2|194368.2|194486.4|194361.4|194493.2|194368.2|194486.4|194361.4|2
1726825450000|2024-09-20 09:44:10|194486.1|194361.1|194525.3|194400.3|194528.4|194403.4|194486.1|194361.1|13
1726825460000|2024-09-20 09:44:20|194524.3|194399.3|194524.3|194399.3|194524.3|194399.3|194524.3|194399.3|1
1726825470000|2024-09-20 09:44:30|194527.3|194402.3|194524.5|194399.5|194527.8|194402.8|194524.1|194399.1|7
1726825480000|2024-09-20 09:44:40|194537.2|194412.2|194524.7|194399.7|194537.2|194412.2|194524.4|194399.4|14
1726825490000|2024-09-20 09:44:50|194523.6|194398.6|194465.8|194340.8|194523.6|194398.6|194465.8|194340.8|8
1726825500000|2024-09-20 09:45:00|194464.2|194339.2|194458.9|194333.9|194471.3|194346.3|194457.1|194332.1|10
1726825510000|2024-09-20 09:45:10|194458.8|194333.8|194458.8|194333.8|194458.8|194333.8|194458.8|194333.8|1
1726825520000|2024-09-20 09:45:20|194459.1|194334.1|194465.9|194340.9|194468.3|194343.3|194459.1|194334.1|5
1726825530000|2024-09-20 09:45:30|194466.4|194341.4|194464.9|194339.9|194468.3|194343.3|194463.7|194338.7|6
1726825540000|2024-09-20 09:45:40|194465.7|194340.7|194465.7|194340.7|194465.7|194340.7|194465.7|194340.7|1
1726825550000|2024-09-20 09:45:50|194466.9|194341.9|194497.3|194372.3|194500.9|194375.9|194466.9|194341.9|6
1726825560000|2024-09-20 09:46:00|194495.6|194370.6|194492.7|194367.7|194497.7|194372.7|194492.7|194367.7|5
1726825570000|2024-09-20 09:46:10|194494.1|194369.1|194495.1|194370.1|194496.3|194371.3|194494.1|194369.1|5
1726825580000|2024-09-20 09:46:20|194495.6|194370.6|194495.1|194370.1|194495.6|194370.6|194495.1|194370.1|2
1726825590000|2024-09-20 09:46:30|194493.8|194368.8|194493.8|194368.8|194495.1|194370.1|194492.4|194367.4|5
1726825600000|2024-09-20 09:46:40|194492.5|194367.5|194496.7|194371.7|194496.7|194371.7|194492.5|194367.5|3
1726825610000|2024-09-20 09:46:50|194501.7|194376.7|194373.8|194248.8|194501.7|194376.7|194356.4|194231.4|19
1726825620000|2024-09-20 09:47:00|194374.6|194249.6|194389.5|194264.5|194391.9|194266.9|194374.6|194249.6|7
1726825630000|2024-09-20 09:47:10|194387.8|194262.8|194379.7|194254.7|194388.2|194263.2|194379.7|194254.7|4
1726825640000|2024-09-20 09:47:20|194375.8|194250.8|194370.4|194245.4|194378.4|194253.4|194369.3|194244.3|6
1726825650000|2024-09-20 09:47:30|194372.1|194247.1|194339.7|194214.7|194391.1|194266.1|194338.9|194213.9|14
1726825660000|2024-09-20 09:47:40|194344.9|194219.9|194343.9|194218.9|194344.9|194219.9|194342.1|194217.1|4
1726825670000|2024-09-20 09:47:50|194340.8|194215.8|194344.1|194219.1|194344.1|194219.1|194340.8|194215.8|2
1726825680000|2024-09-20 09:48:00|194337.7|194212.7|194295.5|194170.5|194353.7|194228.7|194292.3|194167.3|10
1726825690000|2024-09-20 09:48:10|194294.3|194169.3|194294.3|194169.3|194294.4|194169.4|194291.1|194166.1|4
1726825710000|2024-09-20 09:48:30|194292|194167|194292|194167|194292|194167|194292|194167|1
1726825720000|2024-09-20 09:48:40|194294|194169|194294|194169|194294|194169|194294|194169|1
1726825730000|2024-09-20 09:48:50|194291.3|194166.3|194262.6|194137.6|194291.3|194166.3|194260.9|194135.9|12
1726825740000|2024-09-20 09:49:00|194264.9|194139.9|194299.8|194174.8|194300.9|194175.9|194264.9|194139.9|11
1726825750000|2024-09-20 09:49:10|194298.5|194173.5|194286.7|194161.7|194308.8|194183.8|194284.1|194159.1|11
1726825760000|2024-09-20 09:49:20|194285.3|194160.3|194277.4|194152.4|194285.3|194160.3|194277.4|194152.4|8
1726825770000|2024-09-20 09:49:30|194276.1|194151.1|194234.4|194109.4|194276.1|194151.1|194231.8|194106.8|11
1726825780000|2024-09-20 09:49:40|194234|194109|194243.6|194118.6|194245.6|194120.6|194231.9|194106.9|8
1726825790000|2024-09-20 09:49:50|194242.4|194117.4|194243.6|194118.6|194254.2|194129.2|194242.4|194117.4|10
1726825800000|2024-09-20 09:50:00|194241.6|194116.6|194243.7|194118.7|194243.7|194118.7|194241.6|194116.6|4
1726825810000|2024-09-20 09:50:10|194243.8|194118.8|194245.5|194120.5|194247.6|194122.6|194243.8|194118.8|6
1726825820000|2024-09-20 09:50:20|194247|194122|194243.1|194118.1|194247|194122|194239.8|194114.8|6
1726825830000|2024-09-20 09:50:30|194242.3|194117.3|194237.3|194112.3|194243.4|194118.4|194237.3|194112.3|5
1726825840000|2024-09-20 09:50:40|194240.5|194115.5|194239.7|194114.7|194245.5|194120.5|194239.4|194114.4|9
1726825850000|2024-09-20 09:50:50|194240.6|194115.6|194240.8|194115.8|194240.8|194115.8|194239.7|194114.7|3
1726825860000|2024-09-20 09:51:00|194238.5|194113.5|194242.9|194117.9|194245.9|194120.9|194238.5|194113.5|8
1726825870000|2024-09-20 09:51:10|194243.5|194118.5|194176.6|194051.6|194243.5|194118.5|194174.8|194049.8|11
1726825880000|2024-09-20 09:51:20|194175.6|194050.6|194193.8|194068.8|194224.4|194099.4|194161.9|194036.9|20
1726825890000|2024-09-20 09:51:30|194181.7|194056.7|194210|194085|194211.9|194086.9|194177.5|194052.5|17
1726825900000|2024-09-20 09:51:40|194211.4|194086.4|194204.1|194079.1|194214.5|194089.5|194199.7|194074.7|18
1726825910000|2024-09-20 09:51:50|194201.5|194076.5|194178.6|194053.6|194201.5|194076.5|194176.5|194051.5|16
1726825920000|2024-09-20 09:52:00|194178.2|194053.2|194196|194071|194200.6|194075.6|194134.5|194009.5|14
1726825930000|2024-09-20 09:52:10|194192.6|194067.6|194194.1|194069.1|194197.4|194072.4|194190.1|194065.1|14
1726825940000|2024-09-20 09:52:20|194196.9|194071.9|194159.2|194034.2|194199.1|194074.1|194157.4|194032.4|12
1726825950000|2024-09-20 09:52:30|194159.7|194034.7|194159.7|194034.7|194159.7|194034.7|194159.7|194034.7|1
1726825960000|2024-09-20 09:52:40|194159.5|194034.5|194163.3|194038.3|194163.9|194038.9|194159.5|194034.5|6
1726825970000|2024-09-20 09:52:50|194160.1|194035.1|194160.5|194035.5|194165.1|194040.1|194160.1|194035.1|12
1726825980000|2024-09-20 09:53:00|194163|194038|194196.3|194071.3|194204.3|194079.3|194161.9|194036.9|17
1726825990000|2024-09-20 09:53:10|194212.1|194087.1|194173.8|194048.8|194235.4|194110.4|194173.1|194048.1|23
1726826000000|2024-09-20 09:53:20|194175.2|194050.2|194204.4|194079.4|194211.2|194086.2|194175.2|194050.2|21
1726826010000|2024-09-20 09:53:30|194204.8|194079.8|194215.6|194090.6|194221.8|194096.8|194204.3|194079.3|15
1726826020000|2024-09-20 09:53:40|194213.8|194088.8|194199.1|194074.1|194216.5|194091.5|194196.7|194071.7|13
1726826030000|2024-09-20 09:53:50|194200.1|194075.1|194205.9|194080.9|194211.8|194086.8|194200.1|194075.1|12
1726826040000|2024-09-20 09:54:00|194206.6|194081.6|194167.8|194042.8|194209.8|194084.8|194167.1|194042.1|14
1726826050000|2024-09-20 09:54:10|194170.9|194045.9|194162.7|194037.7|194175.7|194050.7|194162.7|194037.7|7
1726826060000|2024-09-20 09:54:20|194162|194037|194162|194037|194165.1|194040.1|194161.6|194036.6|8
1726826070000|2024-09-20 09:54:30|194164.2|194039.2|194169|194044|194175.4|194050.4|194162.3|194037.3|23
1726826080000|2024-09-20 09:54:40|194169.3|194044.3|194172.7|194047.7|194175.4|194050.4|194168.6|194043.6|14
1726826090000|2024-09-20 09:54:50|194170.4|194045.4|194171|194046|194172.9|194047.9|194169.9|194044.9|12
1726826100000|2024-09-20 09:55:00|194171.6|194046.6|194164.7|194039.7|194174.1|194049.1|194164.5|194039.5|23
1726826110000|2024-09-20 09:55:10|194168.1|194043.1|194116.8|193991.8|194168.1|194043.1|194116.8|193991.8|5
1726826120000|2024-09-20 09:55:20|194118.4|193993.4|194125.4|194000.4|194127.8|194002.8|194118.4|193993.4|20
1726826130000|2024-09-20 09:55:30|194128.2|194003.2|194131.3|194006.3|194132.1|194007.1|194128.2|194003.2|6
1726826140000|2024-09-20 09:55:40|194130|194005|194127.9|194002.9|194132.5|194007.5|194127.9|194002.9|11
1726826150000|2024-09-20 09:55:50|194128.2|194003.2|194129.7|194004.7|194129.7|194004.7|194128.2|194003.2|3
1726826160000|2024-09-20 09:56:00|194132|194007|194093.4|193968.4|194132|194007|194059.8|193934.8|20
1726826170000|2024-09-20 09:56:10|194093.2|193968.2|194090.5|193965.5|194098.1|193973.1|194090.5|193965.5|15
1726826180000|2024-09-20 09:56:20|194090.4|193965.4|194075.5|193950.5|194093|193968|194075.5|193950.5|10
1726826190000|2024-09-20 09:56:30|194075.7|193950.7|194074.9|193949.9|194079.9|193954.9|194067.8|193942.8|10
1726826200000|2024-09-20 09:56:40|194077.4|193952.4|194072.7|193947.7|194077.4|193952.4|194072.7|193947.7|7
1726826210000|2024-09-20 09:56:50|194072.6|193947.6|194043.8|193918.8|194076.9|193951.9|194018.1|193893.1|24
1726826220000|2024-09-20 09:57:00|194046|193921|194035.7|193910.7|194055.9|193930.9|194031.1|193906.1|21
1726826230000|2024-09-20 09:57:10|194039.8|193914.8|194043.3|193918.3|194059.1|193934.1|194034.9|193909.9|19
1726826240000|2024-09-20 09:57:20|194043.4|193918.4|194022.6|193897.6|194043.4|193918.4|194008.5|193883.5|31
1726826250000|2024-09-20 09:57:30|194025.9|193900.9|194018.9|193893.9|194031.7|193906.7|194018.9|193893.9|19
1726826260000|2024-09-20 09:57:40|194017.8|193892.8|193982.2|193857.2|194017.8|193892.8|193981.3|193856.3|15
1726826270000|2024-09-20 09:57:50|193983.5|193858.5|193987.9|193862.9|193993.2|193868.2|193981.9|193856.9|15
1726826280000|2024-09-20 09:58:00|193985.4|193860.4|193962.4|193837.4|193996.1|193871.1|193960.9|193835.9|23
1726826290000|2024-09-20 09:58:10|193963.7|193838.7|193979.5|193854.5|193983.9|193858.9|193962.4|193837.4|15
1726826300000|2024-09-20 09:58:20|193978.8|193853.8|193995.9|193870.9|194000.4|193875.4|193975.7|193850.7|13
1726826310000|2024-09-20 09:58:30|193994.2|193869.2|193980.1|193855.1|194030.7|193905.7|193980.1|193855.1|26
1726826320000|2024-09-20 09:58:40|193981.9|193856.9|193988.6|193863.6|193993.7|193868.7|193978.6|193853.6|10
1726826330000|2024-09-20 09:58:50|193992.2|193867.2|193985.4|193860.4|194013.6|193888.6|193985.4|193860.4|31
1726826340000|2024-09-20 09:59:00|193984.7|193859.7|193910.4|193785.4|193984.7|193859.7|193908.7|193783.7|15
1726826350000|2024-09-20 09:59:10|193909.3|193784.3|193908.8|193783.8|193910.9|193785.9|193908.7|193783.7|7
1726826360000|2024-09-20 09:59:20|193911.4|193786.4|193939.4|193814.4|193943.4|193818.4|193909.4|193784.4|15
1726826370000|2024-09-20 09:59:30|193940.2|193815.2|193924.4|193799.4|193940.2|193815.2|193921.3|193796.3|9
1726826380000|2024-09-20 09:59:40|193927.7|193802.7|193926.3|193801.3|193929.9|193804.9|193924.3|193799.3|9
1726826390000|2024-09-20 09:59:50|193927.5|193802.5|193925.1|193800.1|193929.3|193804.3|193925.1|193800.1|12
1726826400000|2024-09-20 10:00:00|193923.3|193798.3|193924|193799|193926.3|193801.3|193921.6|193796.6|7
1726826410000|2024-09-20 10:00:10|193925.6|193800.6|193897.3|193772.3|193937.1|193812.1|193895.6|193770.6|16
1726826420000|2024-09-20 10:00:20|193899.9|193774.9|193899|193774|193900.8|193775.8|193898.7|193773.7|9
1726826430000|2024-09-20 10:00:30|193900.5|193775.5|193905|193780|193905|193780|193900.5|193775.5|10
1726826440000|2024-09-20 10:00:40|193904.4|193779.4|193903.2|193778.2|193912.5|193787.5|193902.5|193777.5|15
1726826450000|2024-09-20 10:00:50|193906.3|193781.3|193902|193777|193911.1|193786.1|193902|193777|9
1726826460000|2024-09-20 10:01:00|193901.8|193776.8|193901.8|193776.8|193901.8|193776.8|193901.8|193776.8|1
1726826470000|2024-09-20 10:01:10|193904.1|193779.1|193909.3|193784.3|193934.4|193809.4|193894|193769|14
1726826480000|2024-09-20 10:01:20|193909.7|193784.7|193910.4|193785.4|193910.4|193785.4|193909.7|193784.7|4
1726826490000|2024-09-20 10:01:30|193912.1|193787.1|193925.2|193800.2|193925.2|193800.2|193912.1|193787.1|6
1726826500000|2024-09-20 10:01:40|193921.8|193796.8|193946.6|193821.6|193949.5|193824.5|193921.5|193796.5|11
1726826510000|2024-09-20 10:01:50|193945.5|193820.5|193952.5|193827.5|193957.6|193832.6|193945.5|193820.5|9
1726826520000|2024-09-20 10:02:00|193943.4|193818.4|193940|193815|193948|193823|193940|193815|13
1726826530000|2024-09-20 10:02:10|193939.7|193814.7|193945.8|193820.8|193945.8|193820.8|193935.8|193810.8|12
1726826540000|2024-09-20 10:02:20|193949.3|193824.3|193953.3|193828.3|193953.3|193828.3|193948.6|193823.6|16
1726826550000|2024-09-20 10:02:30|193950.5|193825.5|193951.6|193826.6|193960.5|193835.5|193950.3|193825.3|12
1726826560000|2024-09-20 10:02:40|193951.9|193826.9|193952|193827|193954.1|193829.1|193951.5|193826.5|4
1726826570000|2024-09-20 10:02:50|193948.8|193823.8|193938.1|193813.1|193948.8|193823.8|193938|193813|10
1726826580000|2024-09-20 10:03:00|193938.9|193813.9|193927.9|193802.9|193940.6|193815.6|193927.9|193802.9|8
1726826590000|2024-09-20 10:03:10|193928.1|193803.1|193932.4|193807.4|193935.3|193810.3|193928.1|193803.1|18
1726826600000|2024-09-20 10:03:20|193933.1|193808.1|193926.7|193801.7|193939.9|193814.9|193925.2|193800.2|18
1726826610000|2024-09-20 10:03:30|193929.2|193804.2|193929.5|193804.5|193929.5|193804.5|193929.2|193804.2|2
1726826620000|2024-09-20 10:03:40|193928.2|193803.2|193925.6|193800.6|193928.2|193803.2|193925.6|193800.6|4
1726826630000|2024-09-20 10:03:50|193926.6|193801.6|193925.6|193800.6|193926.6|193801.6|193924.9|193799.9|4
1726826640000|2024-09-20 10:04:00|193928.2|193803.2|193943.2|193818.2|193949.8|193824.8|193928.2|193803.2|10
1726826650000|2024-09-20 10:04:10|193932.7|193807.7|193931.7|193806.7|193936.1|193811.1|193931.7|193806.7|7
1726826660000|2024-09-20 10:04:20|193934.2|193809.2|193929.6|193804.6|193934.2|193809.2|193922.7|193797.7|11
1726826670000|2024-09-20 10:04:30|193930|193805|193931.4|193806.4|193943.6|193818.6|193927.6|193802.6|22
1726826680000|2024-09-20 10:04:40|193931|193806|193942.1|193817.1|193945|193820|193929.7|193804.7|12
1726826690000|2024-09-20 10:04:50|193945.9|193820.9|193984.1|193859.1|193991.5|193866.5|193944.3|193819.3|13
1726826700000|2024-09-20 10:05:00|193982.7|193857.7|193967|193842|193985.5|193860.5|193967|193842|8
1726826710000|2024-09-20 10:05:10|193970|193845|193967|193842|193971.3|193846.3|193966.5|193841.5|16
1726826720000|2024-09-20 10:05:20|193966.3|193841.3|193985.6|193860.6|193989.4|193864.4|193966|193841|19
1726826730000|2024-09-20 10:05:30|193989.4|193864.4|193984.1|193859.1|193989.4|193864.4|193983.7|193858.7|15
1726826740000|2024-09-20 10:05:40|193982.6|193857.6|193937.8|193812.8|193982.6|193857.6|193937.8|193812.8|14
1726826750000|2024-09-20 10:05:50|193938.3|193813.3|193941.5|193816.5|193942.3|193817.3|193938.3|193813.3|14
1726826760000|2024-09-20 10:06:00|193939.7|193814.7|193912.5|193787.5|193941.1|193816.1|193912.3|193787.3|13
1726826770000|2024-09-20 10:06:10|193913.5|193788.5|193907.6|193782.6|193913.5|193788.5|193907.6|193782.6|13
1726826780000|2024-09-20 10:06:20|193908.7|193783.7|193907.7|193782.7|193908.7|193783.7|193907.7|193782.7|2
1726826790000|2024-09-20 10:06:30|193906.6|193781.6|193910.6|193785.6|193910.6|193785.6|193906.6|193781.6|5
1726826800000|2024-09-20 10:06:40|193911.8|193786.8|193893.4|193768.4|193911.8|193786.8|193893|193768|12
1726826810000|2024-09-20 10:06:50|193891.8|193766.8|193877.5|193752.5|193891.8|193766.8|193877.3|193752.3|13
1726826820000|2024-09-20 10:07:00|193878.6|193753.6|193877.3|193752.3|193889.1|193764.1|193875.6|193750.6|13
1726826830000|2024-09-20 10:07:10|193875.1|193750.1|193872.6|193747.6|193878.5|193753.5|193871.2|193746.2|11
1726826840000|2024-09-20 10:07:20|193874|193749|193882.2|193757.2|193889.6|193764.6|193873.8|193748.8|18
1726826850000|2024-09-20 10:07:30|193884.4|193759.4|193882.8|193757.8|193886.6|193761.6|193881.9|193756.9|12
1726826860000|2024-09-20 10:07:40|193886.7|193761.7|193883.5|193758.5|193886.7|193761.7|193882.1|193757.1|22
1726826870000|2024-09-20 10:07:50|193885.8|193760.8|193882.7|193757.7|193885.8|193760.8|193882.7|193757.7|5
1726826880000|2024-09-20 10:08:00|193886.2|193761.2|193883.6|193758.6|193886.4|193761.4|193883|193758|4
1726826890000|2024-09-20 10:08:10|193885.6|193760.6|193881.9|193756.9|193885.6|193760.6|193881.9|193756.9|7
1726826900000|2024-09-20 10:08:20|193885.1|193760.1|193882.1|193757.1|193885.8|193760.8|193882.1|193757.1|4
1726826910000|2024-09-20 10:08:30|193885.3|193760.3|193882.2|193757.2|193885.3|193760.3|193880.9|193755.9|7
1726826920000|2024-09-20 10:08:40|193883.2|193758.2|193826|193701|193883.2|193758.2|193826|193701|9
1726826930000|2024-09-20 10:08:50|193827.5|193702.5|193833.3|193708.3|193833.4|193708.4|193826.7|193701.7|8
1726826950000|2024-09-20 10:09:10|193831.9|193706.9|193830.5|193705.5|193833.1|193708.1|193829.5|193704.5|5
1726826970000|2024-09-20 10:09:30|193830.8|193705.8|193832.1|193707.1|193832.5|193707.5|193830.4|193705.4|6
1726826980000|2024-09-20 10:09:40|193833.1|193708.1|193836.6|193711.6|193844.3|193719.3|193829.6|193704.6|6
1726826990000|2024-09-20 10:09:50|193834.3|193709.3|193835.9|193710.9|193835.9|193710.9|193833.3|193708.3|7
1726827000000|2024-09-20 10:10:00|193834.5|193709.5|193846.6|193721.6|193850.4|193725.4|193834.5|193709.5|17
1726827010000|2024-09-20 10:10:10|193849.2|193724.2|193847.7|193722.7|193849.4|193724.4|193846.7|193721.7|4
1726827020000|2024-09-20 10:10:20|193850|193725|193846.6|193721.6|193850|193725|193843.9|193718.9|11
1726827030000|2024-09-20 10:10:30|193849.6|193724.6|193836.3|193711.3|193849.6|193724.6|193836.3|193711.3|8
1726827040000|2024-09-20 10:10:40|193838.3|193713.3|193839.2|193714.2|193839.2|193714.2|193836.5|193711.5|13
1726827050000|2024-09-20 10:10:50|193837.8|193712.8|193836.2|193711.2|193837.9|193712.9|193836|193711|5
1726827060000|2024-09-20 10:11:00|193838.6|193713.6|193849.1|193724.1|193851.7|193726.7|193838.6|193713.6|10
1726827070000|2024-09-20 10:11:10|193848.2|193723.2|193837.4|193712.4|193848.3|193723.3|193837.4|193712.4|9
1726827080000|2024-09-20 10:11:20|193838.8|193713.8|193848.2|193723.2|193850.2|193725.2|193838.8|193713.8|9
1726827090000|2024-09-20 10:11:30|193847.3|193722.3|193837.2|193712.2|193847.3|193722.3|193837|193712|5
1726827100000|2024-09-20 10:11:40|193836.1|193711.1|193836.3|193711.3|193837.6|193712.6|193834.8|193709.8|9
1726827110000|2024-09-20 10:11:50|193837|193712|193825.1|193700.1|193838|193713|193795.8|193670.8|8
1726827120000|2024-09-20 10:12:00|193824.1|193699.1|193841|193716|193854.1|193729.1|193824.1|193699.1|12
1726827130000|2024-09-20 10:12:10|193842.2|193717.2|193849|193724|193851.4|193726.4|193842.2|193717.2|11
1726827140000|2024-09-20 10:12:20|193849.9|193724.9|193843.8|193718.8|193852.3|193727.3|193840.9|193715.9|14
1726827150000|2024-09-20 10:12:30|193841.8|193716.8|193838.4|193713.4|193843|193718|193838.4|193713.4|7
1726827170000|2024-09-20 10:12:50|193836.9|193711.9|193842.2|193717.2|193848.7|193723.7|193835.9|193710.9|16
1726827180000|2024-09-20 10:13:00|193841.4|193716.4|193841.8|193716.8|193843.4|193718.4|193839.3|193714.3|12
1726827190000|2024-09-20 10:13:10|193840.6|193715.6|193840.9|193715.9|193843.2|193718.2|193839.5|193714.5|9
1726827200000|2024-09-20 10:13:20|193841.1|193716.1|193839.4|193714.4|193845.1|193720.1|193837.6|193712.6|34
1726827210000|2024-09-20 10:13:30|193839|193714|193839.1|193714.1|193841.5|193716.5|193837.9|193712.9|14
1726827220000|2024-09-20 10:13:40|193840.7|193715.7|193839.4|193714.4|193842.3|193717.3|193838.4|193713.4|7
1726827230000|2024-09-20 10:13:50|193838.5|193713.5|193838.2|193713.2|193838.5|193713.5|193838.2|193713.2|2
1726827240000|2024-09-20 10:14:00|193841.5|193716.5|193840.3|193715.3|193841.5|193716.5|193836.5|193711.5|6
1726827250000|2024-09-20 10:14:10|193841.5|193716.5|193836.9|193711.9|193841.5|193716.5|193836.1|193711.1|4
1726827260000|2024-09-20 10:14:20|193841.1|193716.1|193839.5|193714.5|193841.9|193716.9|193834.9|193709.9|9
1726827270000|2024-09-20 10:14:30|193837.5|193712.5|193844.6|193719.6|193844.6|193719.6|193837.2|193712.2|5
1726827280000|2024-09-20 10:14:40|193843.1|193718.1|193845|193720|193845.4|193720.4|193843.1|193718.1|5
1726827290000|2024-09-20 10:14:50|193845.8|193720.8|193845.9|193720.9|193845.9|193720.9|193845.8|193720.8|2
1726827300000|2024-09-20 10:15:00|193833.5|193708.5|193838.8|193713.8|193838.8|193713.8|193833.5|193708.5|4
1726827310000|2024-09-20 10:15:10|193841.5|193716.5|193843.6|193718.6|193848.1|193723.1|193841.5|193716.5|5
1726827330000|2024-09-20 10:15:30|193843.5|193718.5|193841|193716|193843.5|193718.5|193837.4|193712.4|14
1726827340000|2024-09-20 10:15:40|193842.2|193717.2|193832.8|193707.8|193842.8|193717.8|193831.3|193706.3|13
1726827350000|2024-09-20 10:15:50|193837.9|193712.9|193837.3|193712.3|193840.4|193715.4|193837.3|193712.3|13
1726827360000|2024-09-20 10:16:00|193835.5|193710.5|193837.2|193712.2|193837.2|193712.2|193833.7|193708.7|7
1726827370000|2024-09-20 10:16:10|193835.4|193710.4|193837.5|193712.5|193837.5|193712.5|193835.4|193710.4|2
1726827380000|2024-09-20 10:16:20|193836.2|193711.2|193824.9|193699.9|193836.2|193711.2|193823|193698|6
1726827390000|2024-09-20 10:16:30|193826.2|193701.2|193817.1|193692.1|193826.2|193701.2|193817.1|193692.1|4
1726827400000|2024-09-20 10:16:40|193814.7|193689.7|193819.8|193694.8|193820.5|193695.5|193814.7|193689.7|6
1726827410000|2024-09-20 10:16:50|193823.2|193698.2|193858.2|193733.2|193860.5|193735.5|193821.4|193696.4|25
1726827420000|2024-09-20 10:17:00|193857.2|193732.2|193890.7|193765.7|193901.1|193776.1|193852.9|193727.9|16
1726827430000|2024-09-20 10:17:10|193890.6|193765.6|193876.6|193751.6|193897|193772|193876.6|193751.6|19
1726827440000|2024-09-20 10:17:20|193872.6|193747.6|193874.7|193749.7|193877.2|193752.2|193872.6|193747.6|8
1726827450000|2024-09-20 10:17:30|193874.4|193749.4|193851.8|193726.8|193874.4|193749.4|193851.8|193726.8|7
1726827460000|2024-09-20 10:17:40|193853.8|193728.8|193862.1|193737.1|193866.1|193741.1|193852.8|193727.8|10
1726827470000|2024-09-20 10:17:50|193861.1|193736.1|193839.5|193714.5|193861.1|193736.1|193831.9|193706.9|14
1726827480000|2024-09-20 10:18:00|193837.9|193712.9|193831.6|193706.6|193839.3|193714.3|193831.6|193706.6|4
1726827490000|2024-09-20 10:18:10|193838.3|193713.3|193832.4|193707.4|193838.4|193713.4|193830.7|193705.7|10
1726827500000|2024-09-20 10:18:20|193830.9|193705.9|193840.1|193715.1|193840.1|193715.1|193830.8|193705.8|6
1726827510000|2024-09-20 10:18:30|193851.8|193726.8|193855.4|193730.4|193870.1|193745.1|193848.2|193723.2|15
1726827520000|2024-09-20 10:18:40|193856.8|193731.8|193852.8|193727.8|193858.7|193733.7|193851.4|193726.4|11
1726827530000|2024-09-20 10:18:50|193851.6|193726.6|193847.7|193722.7|193854.9|193729.9|193847.7|193722.7|14
1726827540000|2024-09-20 10:19:00|193846.5|193721.5|193845.1|193720.1|193847.9|193722.9|193844.9|193719.9|12
1726827550000|2024-09-20 10:19:10|193846.3|193721.3|193844.2|193719.2|193846.3|193721.3|193841.9|193716.9|9
1726827560000|2024-09-20 10:19:20|193842.8|193717.8|193843.7|193718.7|193844|193719|193842.3|193717.3|6
1726827570000|2024-09-20 10:19:30|193844.6|193719.6|193843.5|193718.5|193845.4|193720.4|193842|193717|17
1726827580000|2024-09-20 10:19:40|193841.3|193716.3|193844.5|193719.5|193844.5|193719.5|193841.3|193716.3|11
1726827590000|2024-09-20 10:19:50|193844.4|193719.4|193853.7|193728.7|193854|193729|193844.4|193719.4|11
1726827600000|2024-09-20 10:20:00|193851.5|193726.5|193843.6|193718.6|193851.5|193726.5|193837.6|193712.6|15
1726827610000|2024-09-20 10:20:10|193843.1|193718.1|193839|193714|193844.5|193719.5|193837.8|193712.8|14
1726827620000|2024-09-20 10:20:20|193839.9|193714.9|193839.2|193714.2|193839.9|193714.9|193837.7|193712.7|9
1726827630000|2024-09-20 10:20:30|193838.8|193713.8|193841.1|193716.1|193845|193720|193837.7|193712.7|17
1726827640000|2024-09-20 10:20:40|193842.4|193717.4|193841.8|193716.8|193843|193718|193840.9|193715.9|16
1726827650000|2024-09-20 10:20:50|193841.7|193716.7|193839.5|193714.5|193842.1|193717.1|193838.2|193713.2|8
1726827660000|2024-09-20 10:21:00|193838.3|193713.3|193786|193661|193842.4|193717.4|193773.2|193648.2|31
1726827670000|2024-09-20 10:21:10|193785.6|193660.6|193788.3|193663.3|193792.9|193667.9|193785.4|193660.4|19
1726827680000|2024-09-20 10:21:20|193789.7|193664.7|193791.2|193666.2|193791.8|193666.8|193789.7|193664.7|4
1726827690000|2024-09-20 10:21:30|193790.4|193665.4|193789.3|193664.3|193794.8|193669.8|193784.5|193659.5|14
1726827700000|2024-09-20 10:21:40|193791.5|193666.5|193793.7|193668.7|193797.1|193672.1|193789.7|193664.7|10
1726827710000|2024-09-20 10:21:50|193794.1|193669.1|193791.9|193666.9|193794.1|193669.1|193791.9|193666.9|3
1726827720000|2024-09-20 10:22:00|193795.6|193670.6|193796.7|193671.7|193802|193677|193793.1|193668.1|5
1726827730000|2024-09-20 10:22:10|193795.7|193670.7|193795.8|193670.8|193796.2|193671.2|193795.7|193670.7|3
1726827740000|2024-09-20 10:22:20|193795.7|193670.7|193796.2|193671.2|193796.2|193671.2|193794.9|193669.9|6
1726827750000|2024-09-20 10:22:30|193795.3|193670.3|193803.2|193678.2|193823.2|193698.2|193793.9|193668.9|17
1726827760000|2024-09-20 10:22:40|193802.4|193677.4|193806.5|193681.5|193806.5|193681.5|193794.3|193669.3|12
1726827770000|2024-09-20 10:22:50|193806.2|193681.2|193806.2|193681.2|193806.2|193681.2|193806.2|193681.2|1
1726827780000|2024-09-20 10:23:00|193803.9|193678.9|193801.9|193676.9|193803.9|193678.9|193801.9|193676.9|3
1726827790000|2024-09-20 10:23:10|193800.3|193675.3|193788.2|193663.2|193801.4|193676.4|193786.8|193661.8|15
1726827800000|2024-09-20 10:23:20|193788.5|193663.5|193788.7|193663.7|193802.2|193677.2|193786.3|193661.3|19
1726827810000|2024-09-20 10:23:30|193789|193664|193764.3|193639.3|193791.9|193666.9|193763.4|193638.4|14
1726827820000|2024-09-20 10:23:40|193767.5|193642.5|193768.3|193643.3|193769.7|193644.7|193765.6|193640.6|8
1726827830000|2024-09-20 10:23:50|193772.1|193647.1|193771.7|193646.7|193774.6|193649.6|193770.4|193645.4|8
1726827840000|2024-09-20 10:24:00|193772.9|193647.9|193786.2|193661.2|193791.3|193666.3|193771.3|193646.3|12
1726827850000|2024-09-20 10:24:10|193787.2|193662.2|193787.7|193662.7|193787.7|193662.7|193787.2|193662.2|2
1726827860000|2024-09-20 10:24:20|193786.4|193661.4|193786.4|193661.4|193787.9|193662.9|193786.2|193661.2|5
1726827870000|2024-09-20 10:24:30|193788.6|193663.6|193787.5|193662.5|193789.1|193664.1|193785.8|193660.8|9
1726827880000|2024-09-20 10:24:40|193786.4|193661.4|193784.3|193659.3|193786.6|193661.6|193781.7|193656.7|9
1726827890000|2024-09-20 10:24:50|193785.8|193660.8|193771.5|193646.5|193788.8|193663.8|193770.1|193645.1|14
1726827900000|2024-09-20 10:25:00|193771.2|193646.2|193771.4|193646.4|193771.4|193646.4|193770.4|193645.4|3
1726827920000|2024-09-20 10:25:20|193771.3|193646.3|193771.3|193646.3|193771.3|193646.3|193771.3|193646.3|1
1726827930000|2024-09-20 10:25:30|193774.1|193649.1|193770.8|193645.8|193774.1|193649.1|193770.8|193645.8|2
1726827940000|2024-09-20 10:25:40|193770.3|193645.3|193772.7|193647.7|193774.2|193649.2|193770.3|193645.3|3
1726827950000|2024-09-20 10:25:50|193775.3|193650.3|193773.9|193648.9|193775.3|193650.3|193773.9|193648.9|2
1726827960000|2024-09-20 10:26:00|193775.6|193650.6|193774.3|193649.3|193775.9|193650.9|193773.9|193648.9|4
1726827970000|2024-09-20 10:26:10|193776.1|193651.1|193774.7|193649.7|193776.3|193651.3|193774.4|193649.4|4
1726827980000|2024-09-20 10:26:20|193776.2|193651.2|193776.6|193651.6|193776.6|193651.6|193775|193650|3
1726827990000|2024-09-20 10:26:30|193776|193651|193770.7|193645.7|193776|193651|193764.5|193639.5|13
1726828000000|2024-09-20 10:26:40|193774.1|193649.1|193770.3|193645.3|193774.1|193649.1|193769.1|193644.1|7
1726828010000|2024-09-20 10:26:50|193769.2|193644.2|193771.3|193646.3|193771.3|193646.3|193769|193644|8
1726828020000|2024-09-20 10:27:00|193774.8|193649.8|193766.4|193641.4|193774.8|193649.8|193766.4|193641.4|13
1726828030000|2024-09-20 10:27:10|193765.4|193640.4|193732.9|193607.9|193765.4|193640.4|193731.4|193606.4|16
1726828040000|2024-09-20 10:27:20|193733.8|193608.8|193736.5|193611.5|193737.2|193612.2|193733|193608|17
1726828050000|2024-09-20 10:27:30|193737.6|193612.6|193737.5|193612.5|193741.6|193616.6|193736.5|193611.5|11
1726828060000|2024-09-20 10:27:40|193737|193612|193737.9|193612.9|193738.2|193613.2|193737|193612|12
1726828070000|2024-09-20 10:27:50|193736.8|193611.8|193736.5|193611.5|193741.5|193616.5|193736.3|193611.3|16
1726828080000|2024-09-20 10:28:00|193737|193612|193737.1|193612.1|193737.6|193612.6|193735.7|193610.7|25
1726828090000|2024-09-20 10:28:10|193736.4|193611.4|193716.8|193591.8|193737.2|193612.2|193715.7|193590.7|19
1726828100000|2024-09-20 10:28:20|193716.4|193591.4|193751.8|193626.8|193753.5|193628.5|193716.4|193591.4|19
1726828110000|2024-09-20 10:28:30|193753.6|193628.6|193745.4|193620.4|193753.6|193628.6|193743.6|193618.6|7
1726828120000|2024-09-20 10:28:40|193744.6|193619.6|193750.1|193625.1|193750.1|193625.1|193742|193617|11
1726828130000|2024-09-20 10:28:50|193751.8|193626.8|193696.5|193571.5|193751.8|193626.8|193693.4|193568.4|19
1726828140000|2024-09-20 10:29:00|193696.8|193571.8|193683.7|193558.7|193696.8|193571.8|193681.5|193556.5|15
1726828150000|2024-09-20 10:29:10|193684.6|193559.6|193684|193559|193685|193560|193683|193558|7
1726828160000|2024-09-20 10:29:20|193684.5|193559.5|193685.4|193560.4|193685.4|193560.4|193684.1|193559.1|3
1726828170000|2024-09-20 10:29:30|193685.8|193560.8|193690.8|193565.8|193693.9|193568.9|193685.8|193560.8|27
1726828180000|2024-09-20 10:29:40|193692.2|193567.2|193687.2|193562.2|193694.5|193569.5|193685.7|193560.7|24
1726828190000|2024-09-20 10:29:50|193687.3|193562.3|193688.4|193563.4|193692|193567|193677.9|193552.9|30
1726828200000|2024-09-20 10:30:00|193689.7|193564.7|193690.9|193565.9|193691|193566|193688.1|193563.1|10
1726828210000|2024-09-20 10:30:10|193689.8|193564.8|193641|193591|193690.6|193591|193641|193550.4|11
1726828220000|2024-09-20 10:30:20|193640.3|193590.3|193641.6|193591.6|193642.1|193592.1|193639.9|193589.9|10
1726828230000|2024-09-20 10:30:30|193641.7|193591.7|193647.2|193597.2|193647.6|193597.6|193641.2|193591.2|7
1726828240000|2024-09-20 10:30:40|193648.5|193598.5|193657.4|193607.4|193658.4|193608.4|193646.4|193596.4|23
1726828250000|2024-09-20 10:30:50|193654.8|193604.8|193654|193604|193657|193607|193653.4|193603.4|18
1726828260000|2024-09-20 10:31:00|193651.6|193601.6|193653.4|193603.4|193656.1|193606.1|193648|193598|14
1726828270000|2024-09-20 10:31:10|193652.8|193602.8|193669.9|193619.9|193670.8|193620.8|193652.8|193602.8|18
1726828280000|2024-09-20 10:31:20|193670.6|193620.6|193669.4|193619.4|193670.6|193620.6|193669.4|193619.4|3
1726828290000|2024-09-20 10:31:30|193671|193621|193656.1|193606.1|193671|193621|193648.3|193598.3|26
1726828300000|2024-09-20 10:31:40|193655.8|193605.8|193656.6|193606.6|193656.6|193606.6|193653.9|193603.9|28
1726828310000|2024-09-20 10:31:50|193655.8|193605.8|193655|193605|193657.3|193607.3|193653.6|193603.6|12
1726828320000|2024-09-20 10:32:00|193655.5|193605.5|193655.2|193605.2|193655.5|193605.5|193653.8|193603.8|17
1726828330000|2024-09-20 10:32:10|193655|193605|193654.1|193604.1|193655|193605|193654.1|193604.1|4
1726828340000|2024-09-20 10:32:20|193654.5|193604.5|193654.5|193604.5|193655.2|193605.2|193652.3|193602.3|8
1726828350000|2024-09-20 10:32:30|193655.1|193605.1|193640.8|193515.8|193655.1|193605.1|193612.9|193487.9|18
1726828360000|2024-09-20 10:32:40|193642|193517|193640.6|193515.6|193642.4|193517.4|193639.7|193514.7|20
1726828370000|2024-09-20 10:32:50|193638.7|193513.7|193615.7|193490.7|193641.5|193516.5|193590.9|193465.9|22
1726828380000|2024-09-20 10:33:00|193619.4|193494.4|193602.9|193477.9|193637.3|193512.3|193601.1|193476.1|24
1726828390000|2024-09-20 10:33:10|193605.7|193480.7|193584.1|193459.1|193606.7|193481.7|193581.6|193456.6|20
1726828400000|2024-09-20 10:33:20|193587.3|193462.3|193590.9|193465.9|193591.7|193466.7|193586.9|193461.9|18
1726828410000|2024-09-20 10:33:30|193590.5|193465.5|193584|193459|193597.6|193472.6|193582.4|193457.4|22
1726828420000|2024-09-20 10:33:40|193583.4|193458.4|193581.6|193456.6|193585.1|193460.1|193579.4|193454.4|9
1726828430000|2024-09-20 10:33:50|193581.9|193456.9|193578.6|193453.6|193581.9|193456.9|193578.6|193453.6|3
1726828440000|2024-09-20 10:34:00|193580.9|193455.9|193585|193460|193588.3|193463.3|193580.9|193455.9|11
1726828450000|2024-09-20 10:34:10|193586.7|193461.7|193586|193461|193590.4|193465.4|193585.9|193460.9|8
1726828460000|2024-09-20 10:34:20|193587.3|193462.3|193586.7|193461.7|193587.9|193462.9|193585.6|193460.6|5
1726828470000|2024-09-20 10:34:30|193586.3|193461.3|193591|193466|193592.5|193467.5|193586.3|193461.3|7
1726828480000|2024-09-20 10:34:40|193594.5|193469.5|193592|193467|193594.5|193469.5|193587.2|193462.2|8
1726828490000|2024-09-20 10:34:50|193593.2|193468.2|193590.9|193465.9|193593.2|193468.2|193590.9|193465.9|4
1726828500000|2024-09-20 10:35:00|193590.7|193465.7|193585.8|193460.8|193591.9|193466.9|193584.2|193459.2|11
1726828510000|2024-09-20 10:35:10|193588.2|193463.2|193557.3|193432.3|193588.2|193463.2|193549.9|193424.9|23
1726828520000|2024-09-20 10:35:20|193533.6|193408.6|193556.9|193431.9|193564.8|193439.8|193531.7|193406.7|14
1726828530000|2024-09-20 10:35:30|193558.2|193433.2|193591.4|193466.4|193600.6|193475.6|193558.2|193433.2|10
1726828540000|2024-09-20 10:35:40|193591.2|193466.2|193599.6|193474.6|193604.7|193479.7|193591.2|193466.2|16
1726828550000|2024-09-20 10:35:50|193598.4|193473.4|193602.7|193477.7|193603|193478|193595.9|193470.9|24
1726828560000|2024-09-20 10:36:00|193600.2|193475.2|193596.1|193471.1|193603.6|193478.6|193596.1|193471.1|29
1726828570000|2024-09-20 10:36:10|193597.3|193472.3|193596.3|193471.3|193598.9|193473.9|193596|193471|16
1726828580000|2024-09-20 10:36:20|193597.5|193472.5|193537|193412|193598.5|193473.5|193520.2|193395.2|23
1726828590000|2024-09-20 10:36:30|193542.5|193417.5|193521.2|193396.2|193544.4|193419.4|193519|193394|16
1726828600000|2024-09-20 10:36:40|193529.5|193404.5|193539.5|193414.5|193541.6|193416.6|193529.5|193404.5|9
1726828610000|2024-09-20 10:36:50|193539|193414|193540|193415|193541|193416|193538|193413|8
1726828620000|2024-09-20 10:37:00|193540.1|193415.1|193540.8|193415.8|193540.8|193415.8|193540.1|193415.1|2
1726828630000|2024-09-20 10:37:10|193542|193417|193511.7|193386.7|193542|193417|193511.7|193386.7|7
1726828640000|2024-09-20 10:37:20|193513.7|193388.7|193492.6|193367.6|193516.3|193391.3|193489.8|193364.8|20
1726828650000|2024-09-20 10:37:30|193491|193366|193491.5|193366.5|193491.5|193366.5|193491|193366|2
1726828660000|2024-09-20 10:37:40|193491.9|193366.9|193500.2|193375.2|193500.2|193375.2|193475.7|193350.7|15
1726828670000|2024-09-20 10:37:50|193507.6|193382.6|193489|193364|193513|193388|193488.3|193363.3|19
1726828680000|2024-09-20 10:38:00|193489.1|193364.1|193494.9|193369.9|193495|193370|193489.1|193364.1|9
1726828690000|2024-09-20 10:38:10|193493.3|193368.3|193476.2|193351.2|193493.3|193368.3|193475.6|193350.6|9
1726828700000|2024-09-20 10:38:20|193475.9|193350.9|193476.9|193351.9|193476.9|193351.9|193475.9|193350.9|2
1726828710000|2024-09-20 10:38:30|193477.2|193352.2|193478.9|193353.9|193479.2|193354.2|193475|193350|7
1726828720000|2024-09-20 10:38:40|193480.3|193355.3|193478|193353|193480.3|193355.3|193478|193353|7
1726828730000|2024-09-20 10:38:50|193473.4|193348.4|193492.9|193367.9|193492.9|193367.9|193473.4|193348.4|10
1726828740000|2024-09-20 10:39:00|193490.8|193365.8|193506.8|193381.8|193511.6|193386.6|193490.8|193365.8|8
1726828750000|2024-09-20 10:39:10|193505.4|193380.4|193509.5|193384.5|193511.3|193386.3|193505.4|193380.4|8
1726828760000|2024-09-20 10:39:20|193509.6|193384.6|193479|193354|193512.6|193387.6|193476.8|193351.8|17
1726828770000|2024-09-20 10:39:30|193478.1|193353.1|193467.7|193342.7|193478.1|193353.1|193467.7|193342.7|6
1726828780000|2024-09-20 10:39:40|193467.8|193342.8|193492.8|193367.8|193492.8|193367.8|193467.8|193342.8|16
1726828790000|2024-09-20 10:39:50|193487.6|193362.6|193492.2|193367.2|193503.7|193378.7|193486|193361|18
1726828800000|2024-09-20 10:40:00|193495.9|193370.9|193551.7|193426.7|193553.6|193428.6|193492.8|193367.8|17
1726828810000|2024-09-20 10:40:10|193550.1|193425.1|193555.4|193430.4|193560.4|193435.4|193548.1|193423.1|19
1726828820000|2024-09-20 10:40:20|193555.6|193430.6|193556.8|193431.8|193560.8|193435.8|193541.5|193416.5|13
1726828830000|2024-09-20 10:40:30|193555.1|193430.1|193543.4|193418.4|193555.1|193430.1|193543.4|193418.4|5
1726828840000|2024-09-20 10:40:40|193543.1|193418.1|193538.2|193413.2|193543.1|193418.1|193534.5|193409.5|7
1726828850000|2024-09-20 10:40:50|193537.9|193412.9|193527.6|193402.6|193537.9|193412.9|193527.6|193402.6|13
1726828860000|2024-09-20 10:41:00|193528.6|193403.6|193526.7|193401.7|193528.9|193403.9|193521.3|193396.3|15
1726828870000|2024-09-20 10:41:10|193527.5|193402.5|193525.7|193400.7|193527.8|193402.8|193525.7|193400.7|4
1726828880000|2024-09-20 10:41:20|193525.3|193400.3|193538.3|193413.3|193541.3|193416.3|193525.3|193400.3|11
1726828890000|2024-09-20 10:41:30|193539.3|193414.3|193524.1|193399.1|193544.1|193419.1|193524.1|193399.1|15
1726828900000|2024-09-20 10:41:40|193522.7|193397.7|193506.7|193381.7|193522.7|193397.7|193504.6|193379.6|9
1726828910000|2024-09-20 10:41:50|193507.4|193382.4|193509.2|193384.2|193512.8|193387.8|193506.5|193381.5|8
1726828920000|2024-09-20 10:42:00|193509.7|193384.7|193512.3|193387.3|193512.3|193387.3|193509.7|193384.7|2
1726828930000|2024-09-20 10:42:10|193511.2|193386.2|193516.1|193391.1|193517.5|193392.5|193510.6|193385.6|9
1726828940000|2024-09-20 10:42:20|193517.8|193392.8|193549|193424|193550.8|193425.8|193515.2|193390.2|21
1726828950000|2024-09-20 10:42:30|193548.6|193423.6|193549.4|193424.4|193549.4|193424.4|193545.9|193420.9|7
1726828960000|2024-09-20 10:42:40|193549.3|193424.3|193549.3|193424.3|193549.5|193424.5|193549.3|193424.3|5
1726828970000|2024-09-20 10:42:50|193547.4|193422.4|193554.1|193429.1|193554.4|193429.4|193545.5|193420.5|16
1726828980000|2024-09-20 10:43:00|193552.7|193427.7|193544.6|193419.6|193555.7|193430.7|193544.6|193419.6|5
1726828990000|2024-09-20 10:43:10|193545.8|193420.8|193504.9|193379.9|193545.8|193420.8|193504.7|193379.7|9
1726829000000|2024-09-20 10:43:20|193464.3|193339.3|193469|193344|193475.6|193350.6|193464.3|193339.3|16
1726829010000|2024-09-20 10:43:30|193467|193342|193467.9|193342.9|193469.6|193344.6|193467|193342|5
1726829020000|2024-09-20 10:43:40|193466.2|193341.2|193467.8|193342.8|193469.5|193344.5|193466.2|193341.2|5
1726829030000|2024-09-20 10:43:50|193467.6|193342.6|193467.6|193342.6|193467.6|193342.6|193467.6|193342.6|1
1726829060000|2024-09-20 10:44:20|193451|193326|193465.4|193340.4|193481.3|193356.3|193450.5|193325.5|12
1726829070000|2024-09-20 10:44:30|193465.6|193340.6|193465.6|193340.6|193465.6|193340.6|193465.6|193340.6|1
1726829080000|2024-09-20 10:44:40|193466.7|193341.7|193486|193361|193486|193361|193466.7|193341.7|6
1726829090000|2024-09-20 10:44:50|193484|193359|193469|193344|193484|193359|193469|193344|5
1726829100000|2024-09-20 10:45:00|193469.8|193344.8|193471.3|193346.3|193474|193349|193468.1|193343.1|8
1726829110000|2024-09-20 10:45:10|193470|193345|193472.8|193347.8|193476.5|193351.5|193470|193345|7
1726829120000|2024-09-20 10:45:20|193473.8|193348.8|193482.7|193357.7|193484.2|193359.2|193473.8|193348.8|8
1726829130000|2024-09-20 10:45:30|193481.5|193356.5|193481.8|193356.8|193481.8|193356.8|193481.5|193356.5|2
1726829140000|2024-09-20 10:45:40|193481.6|193356.6|193481.6|193356.6|193481.6|193356.6|193481.6|193356.6|1
1726829150000|2024-09-20 10:45:50|193483.3|193358.3|193484.1|193359.1|193485.4|193360.4|193483|193358|5
1726829160000|2024-09-20 10:46:00|193478.3|193353.3|193479.6|193354.6|193479.6|193354.6|193478.3|193353.3|3
1726829170000|2024-09-20 10:46:10|193481.2|193356.2|193470.3|193345.3|193481.8|193356.8|193470.3|193345.3|9
1726829180000|2024-09-20 10:46:20|193468.9|193343.9|193385.9|193260.9|193468.9|193343.9|193385.1|193260.1|17
1726829190000|2024-09-20 10:46:30|193383.9|193258.9|193391.9|193266.9|193391.9|193266.9|193381.1|193256.1|9
1726829200000|2024-09-20 10:46:40|193389.3|193264.3|193398.6|193273.6|193401.7|193276.7|193389.3|193264.3|3
1726829210000|2024-09-20 10:46:50|193406.8|193281.8|193402|193277|193406.8|193281.8|193401.1|193276.1|12
1726829220000|2024-09-20 10:47:00|193401|193276|193405.4|193280.4|193408.3|193283.3|193400.8|193275.8|11
1726829230000|2024-09-20 10:47:10|193409.3|193284.3|193418.6|193293.6|193448.5|193323.5|193404.8|193279.8|19
1726829240000|2024-09-20 10:47:20|193416.6|193291.6|193416.9|193291.9|193416.9|193291.9|193416.6|193291.6|2
1726829250000|2024-09-20 10:47:30|193418.1|193293.1|193416.3|193291.3|193418.1|193293.1|193416.3|193291.3|4
1726829260000|2024-09-20 10:47:40|193413.4|193288.4|193415.1|193290.1|193416.7|193291.7|193413|193288|11
1726829270000|2024-09-20 10:47:50|193416.7|193291.7|193415.4|193290.4|193417.5|193292.5|193414.8|193289.8|6
1726829280000|2024-09-20 10:48:00|193414.9|193289.9|193415.8|193290.8|193416.8|193291.8|193414.9|193289.9|7
1726829290000|2024-09-20 10:48:10|193415.1|193290.1|193416.8|193291.8|193416.8|193291.8|193415.1|193290.1|3
1726829310000|2024-09-20 10:48:30|193415.9|193290.9|193399.2|193349.2|193415.9|193349.2|193392.6|193290.9|5
1726829320000|2024-09-20 10:48:40|193395.8|193345.8|193446.2|193321.2|193446.2|193369.7|193395.8|193317.8|27
1726829330000|2024-09-20 10:48:50|193446.4|193321.4|193486.8|193361.8|193491|193366|193446.1|193321.1|19
1726829340000|2024-09-20 10:49:00|193486.2|193361.2|193495.7|193370.7|193501|193376|193479.8|193354.8|14
1726829350000|2024-09-20 10:49:10|193494.2|193369.2|193495|193370|193495.1|193370.1|193489.2|193364.2|12
1726829360000|2024-09-20 10:49:20|193489.6|193364.6|193471.3|193346.3|193506.4|193381.4|193471.3|193346.3|21
1726829370000|2024-09-20 10:49:30|193471.7|193346.7|193478.7|193353.7|193479.3|193354.3|193469.9|193344.9|13
1726829380000|2024-09-20 10:49:40|193476.4|193351.4|193469.6|193344.6|193476.4|193351.4|193469.6|193344.6|10
1726829390000|2024-09-20 10:49:50|193471.6|193346.6|193470|193345|193478.7|193353.7|193469.2|193344.2|13
1726829400000|2024-09-20 10:50:00|193470.9|193345.9|193455|193330|193474.2|193349.2|193455|193330|9
1726829410000|2024-09-20 10:50:10|193454.3|193329.3|193454.9|193329.9|193456.2|193331.2|193454.3|193329.3|4
1726829420000|2024-09-20 10:50:20|193451.8|193326.8|193423.3|193298.3|193451.8|193326.8|193421.4|193296.4|8
1726829430000|2024-09-20 10:50:30|193421.6|193296.6|193415.3|193290.3|193421.6|193296.6|193413.4|193288.4|10
1726829440000|2024-09-20 10:50:40|193412.9|193287.9|193415|193290|193416.7|193291.7|193412.9|193287.9|12
1726829450000|2024-09-20 10:50:50|193415.5|193290.5|193431.9|193306.9|193432.9|193307.9|193411|193286|12
1726829460000|2024-09-20 10:51:00|193430.9|193305.9|193394|193269|193430.9|193305.9|193393.2|193268.2|20
1726829470000|2024-09-20 10:51:10|193394.8|193269.8|193388.2|193263.2|193397.4|193272.4|193384.9|193259.9|15
1726829480000|2024-09-20 10:51:20|193385.3|193260.3|193390.9|193265.9|193398|193273|193383.6|193258.6|16
1726829490000|2024-09-20 10:51:30|193385.7|193260.7|193388.7|193263.7|193393.6|193268.6|193385.7|193260.7|13
1726829500000|2024-09-20 10:51:40|193389.8|193264.8|193389.8|193264.8|193389.8|193264.8|193389.8|193264.8|1
1726829510000|2024-09-20 10:51:50|193390.8|193265.8|193393.4|193268.4|193393.9|193268.9|193390.8|193265.8|11
1726829520000|2024-09-20 10:52:00|193383.4|193258.4|193382.8|193257.8|193383.4|193258.4|193381.1|193256.1|6
1726829550000|2024-09-20 10:52:30|193383.5|193258.5|193347.5|193297.5|193383.5|193297.5|193347.5|193257|4
1726829560000|2024-09-20 10:52:40|193348.9|193298.9|193350.8|193300.8|193350.8|193300.8|193348.9|193298.9|2
1726829570000|2024-09-20 10:52:50|193351.6|193301.6|193351.1|193301.1|193356.1|193306.1|193349.4|193299.4|11
1726829580000|2024-09-20 10:53:00|193352.1|193302.1|193359.9|193309.9|193361|193311|193352.1|193302.1|10
1726829590000|2024-09-20 10:53:10|193358.8|193308.8|193361.4|193311.4|193361.4|193311.4|193358.8|193308.8|5
1726829600000|2024-09-20 10:53:20|193362.1|193312.1|193400.1|193350.1|193401|193351|193362.1|193312.1|11
1726829610000|2024-09-20 10:53:30|193401.3|193351.3|193433.1|193308.1|193438.4|193351.3|193398|193307.6|11
1726829620000|2024-09-20 10:53:40|193432.2|193307.2|193433.2|193308.2|193433.8|193308.8|193432.2|193307.2|13
1726829630000|2024-09-20 10:53:50|193433|193308|193449.5|193324.5|193458.3|193333.3|193433|193308|10
1726829640000|2024-09-20 10:54:00|193450.3|193325.3|193427.7|193302.7|193450.3|193325.3|193427.7|193302.7|13
1726829650000|2024-09-20 10:54:10|193426.7|193301.7|193428.5|193303.5|193430.9|193305.9|193426.7|193301.7|15
1726829660000|2024-09-20 10:54:20|193428.7|193303.7|193389.5|193264.5|193428.7|193303.7|193388.5|193263.5|9
1726829670000|2024-09-20 10:54:30|193390.6|193265.6|193391.6|193266.6|193400.2|193275.2|193389.7|193264.7|21
1726829680000|2024-09-20 10:54:40|193391|193266|193387.5|193262.5|193391.7|193266.7|193385.8|193260.8|11
1726829690000|2024-09-20 10:54:50|193388.3|193263.3|193387.7|193262.7|193388.3|193263.3|193387.4|193262.4|3
1726829700000|2024-09-20 10:55:00|193387.4|193262.4|193399.1|193274.1|193406.3|193281.3|193387.4|193262.4|18
1726829710000|2024-09-20 10:55:10|193398.3|193273.3|193406.2|193281.2|193406.3|193281.3|193398.3|193273.3|16
1726829720000|2024-09-20 10:55:20|193403.7|193278.7|193408.6|193283.6|193409.7|193284.7|193403.7|193278.7|16
1726829730000|2024-09-20 10:55:30|193409.3|193284.3|193411.2|193286.2|193411.2|193286.2|193408.6|193283.6|12
1726829740000|2024-09-20 10:55:40|193411.8|193286.8|193410.4|193285.4|193411.8|193286.8|193410|193285|7
1726829750000|2024-09-20 10:55:50|193409.6|193284.6|193407.3|193282.3|193411.6|193286.6|193407.3|193282.3|19
1726829760000|2024-09-20 10:56:00|193409.8|193284.8|193404.8|193279.8|193410.4|193285.4|193397.3|193272.3|25
1726829770000|2024-09-20 10:56:10|193405|193280|193404.8|193279.8|193407.4|193282.4|193404.4|193279.4|16
1726829780000|2024-09-20 10:56:20|193406.5|193281.5|193417.1|193292.1|193430.2|193305.2|193406.5|193281.5|18
1726829790000|2024-09-20 10:56:30|193414.5|193289.5|193416.8|193291.8|193418.7|193293.7|193411.5|193286.5|9
1726829800000|2024-09-20 10:56:40|193417.8|193292.8|193419.9|193294.9|193431.4|193306.4|193417.8|193292.8|14
1726829810000|2024-09-20 10:56:50|193419.2|193294.2|193416.9|193291.9|193419.2|193294.2|193415.7|193290.7|8
1726829820000|2024-09-20 10:57:00|193416.5|193291.5|193409.2|193284.2|193416.5|193291.5|193409.2|193284.2|13
1726829830000|2024-09-20 10:57:10|193410.1|193285.1|193399.3|193274.3|193410.1|193285.1|193399.3|193274.3|12
1726829840000|2024-09-20 10:57:20|193398.1|193273.1|193398.6|193273.6|193398.6|193273.6|193397.7|193272.7|3
1726829850000|2024-09-20 10:57:30|193397.7|193272.7|193396.9|193271.9|193397.7|193272.7|193396.9|193271.9|2
1726829860000|2024-09-20 10:57:40|193397.7|193272.7|193368.4|193243.4|193397.7|193272.7|193368.4|193243.4|3
1726829870000|2024-09-20 10:57:50|193377.6|193252.6|193368.4|193243.4|193377.6|193252.6|193364.9|193239.9|15
1726829880000|2024-09-20 10:58:00|193367.8|193242.8|193317.2|193192.2|193367.8|193242.8|193278.6|193192.2|11
1726829890000|2024-09-20 10:58:10|193316.2|193191.2|193287.8|193162.8|193317.6|193192.6|193283.3|193158.3|13
1726829900000|2024-09-20 10:58:20|193285.8|193160.8|193291.2|193166.2|193296.8|193171.8|193277.5|193152.5|24
1726829910000|2024-09-20 10:58:30|193291.8|193166.8|193293.9|193168.9|193295.4|193170.4|193289.7|193164.7|25
1726829920000|2024-09-20 10:58:40|193290.6|193165.6|193271|193146|193293.3|193168.3|193271|193146|28
1726829930000|2024-09-20 10:58:50|193269.7|193144.7|193255|193130|193271|193146|193253.9|193128.9|10
1726829940000|2024-09-20 10:59:00|193253.9|193128.9|193232|193107|193254.7|193129.7|193222|193097|23
1726829950000|2024-09-20 10:59:10|193229.3|193104.3|193237.4|193112.4|193240.8|193115.8|193227.1|193102.1|20
1726829960000|2024-09-20 10:59:20|193244.6|193119.6|193308|193183|193312.6|193187.6|193231.2|193106.2|25
1726829970000|2024-09-20 10:59:30|193308.8|193183.8|193312.4|193187.4|193312.8|193187.8|193306.9|193181.9|17
1726829980000|2024-09-20 10:59:40|193314.4|193189.4|193370.1|193245.1|193372.1|193247.1|193310.8|193185.8|20
1726829990000|2024-09-20 10:59:50|193369|193244|193371.1|193246.1|193371.1|193246.1|193368.6|193243.6|4
1726830000000|2024-09-20 11:00:00|193370.3|193245.3|193360.3|193235.3|193370.4|193245.4|193359.3|193234.3|17
1726830010000|2024-09-20 11:00:10|193360.7|193235.7|193342.3|193217.3|193360.7|193235.7|193337.9|193212.9|18
1726830020000|2024-09-20 11:00:20|193343.7|193218.7|193345.6|193220.6|193345.6|193220.6|193342.4|193217.4|8
1726830030000|2024-09-20 11:00:30|193346.7|193221.7|193406.9|193281.9|193408.9|193283.9|193346.1|193221.1|10
1726830040000|2024-09-20 11:00:40|193406.1|193281.1|193404.2|193279.2|193406.1|193281.1|193404.2|193279.2|3
1726830050000|2024-09-20 11:00:50|193406.1|193281.1|193400.1|193275.1|193406.1|193281.1|193400.1|193275.1|7
1726830060000|2024-09-20 11:01:00|193398.7|193273.7|193399.9|193274.9|193399.9|193274.9|193397.8|193272.8|6
1726830070000|2024-09-20 11:01:10|193402.8|193277.8|193399.5|193274.5|193402.8|193277.8|193399.5|193274.5|4
1726830080000|2024-09-20 11:01:20|193401.5|193276.5|193439.3|193314.3|193439.4|193314.4|193399.5|193274.5|14
1726830090000|2024-09-20 11:01:30|193438.2|193313.2|193431.4|193306.4|193438.2|193313.2|193431.4|193306.4|7
1726830100000|2024-09-20 11:01:40|193432.3|193307.3|193434|193309|193436.1|193311.1|193431.1|193306.1|15
1726830110000|2024-09-20 11:01:50|193433.4|193308.4|193433.1|193308.1|193433.4|193308.4|193433.1|193308.1|2
1726830120000|2024-09-20 11:02:00|193436.8|193311.8|193435.5|193310.5|193437.8|193312.8|193435.5|193310.5|6
1726830130000|2024-09-20 11:02:10|193436|193311|193435.1|193310.1|193436|193311|193434.1|193309.1|3
1726830140000|2024-09-20 11:02:20|193436.4|193311.4|193447.6|193322.6|193447.6|193322.6|193436.4|193311.4|6
1726830150000|2024-09-20 11:02:30|193446.2|193321.2|193446.6|193321.6|193447.6|193322.6|193444.3|193319.3|10
1726830160000|2024-09-20 11:02:40|193444.5|193319.5|193465.8|193340.8|193475.3|193350.3|193444.5|193319.5|13
1726830170000|2024-09-20 11:02:50|193466.3|193341.3|193467|193342|193470.9|193345.9|193465.8|193340.8|8
1726830180000|2024-09-20 11:03:00|193440.6|193315.6|193448|193323|193458.8|193333.8|193433.4|193308.4|21
1726830190000|2024-09-20 11:03:10|193449.2|193324.2|193451|193326|193459.5|193334.5|193449.2|193324.2|6
1726830200000|2024-09-20 11:03:20|193456.7|193331.7|193453.8|193328.8|193456.7|193331.7|193453.8|193328.8|6
1726830210000|2024-09-20 11:03:30|193454.9|193329.9|193454.5|193329.5|193454.9|193329.9|193453.2|193328.2|5
1726830220000|2024-09-20 11:03:40|193429.7|193304.7|193442.9|193317.9|193448.7|193323.7|193418.5|193293.5|17
1726830230000|2024-09-20 11:03:50|193440.7|193315.7|193438.6|193313.6|193444.9|193319.9|193435.7|193310.7|18
1726830240000|2024-09-20 11:04:00|193439.3|193314.3|193439.1|193314.1|193439.5|193314.5|193438.2|193313.2|11
1726830250000|2024-09-20 11:04:10|193443.2|193318.2|193440.5|193315.5|193443.2|193318.2|193437.3|193312.3|11
1726830260000|2024-09-20 11:04:20|193442.5|193317.5|193440.7|193315.7|193444.4|193319.4|193440.7|193315.7|10
1726830270000|2024-09-20 11:04:30|193441.6|193316.6|193440.8|193315.8|193441.8|193316.8|193440.7|193315.7|4
1726830280000|2024-09-20 11:04:40|193439.2|193314.2|193404.4|193279.4|193441.2|193316.2|193404.4|193279.4|10
1726830290000|2024-09-20 11:04:50|193402.6|193277.6|193386|193261|193404.4|193279.4|193381.6|193256.6|14
1726830300000|2024-09-20 11:05:00|193405.2|193280.2|193408.2|193283.2|193408.6|193283.6|193401.2|193276.2|9
1726830310000|2024-09-20 11:05:10|193410.2|193285.2|193437.4|193312.4|193451.3|193326.3|193410.2|193285.2|30
1726830320000|2024-09-20 11:05:20|193436.6|193311.6|193442.1|193317.1|193445.1|193320.1|193432.9|193307.9|24
1726830330000|2024-09-20 11:05:30|193443.4|193318.4|193440.6|193315.6|193444.3|193319.3|193440.2|193315.2|28
1726830350000|2024-09-20 11:05:50|193439.7|193314.7|193436.2|193311.2|193440.6|193315.6|193435|193310|11
1726830360000|2024-09-20 11:06:00|193433.8|193308.8|193437.9|193312.9|193440.2|193315.2|193433.8|193308.8|10
1726830370000|2024-09-20 11:06:10|193437|193312|193442.1|193317.1|193442.3|193317.3|193432.4|193307.4|7
1726830380000|2024-09-20 11:06:20|193441.1|193316.1|193441|193316|193441.1|193316.1|193441|193316|2
1726830390000|2024-09-20 11:06:30|193440.8|193315.8|193440.1|193315.1|193440.8|193315.8|193440.1|193315.1|2
1726830400000|2024-09-20 11:06:40|193439|193314|193439.5|193314.5|193442.8|193317.8|193438|193313|10
1726830410000|2024-09-20 11:06:50|193441.2|193316.2|193442.5|193317.5|193442.5|193317.5|193441.1|193316.1|7
1726830420000|2024-09-20 11:07:00|193441.1|193316.1|193436.9|193311.9|193442.8|193317.8|193436.9|193311.9|7
1726830430000|2024-09-20 11:07:10|193436.8|193311.8|193437.4|193312.4|193438.7|193313.7|193435.8|193310.8|7
1726830440000|2024-09-20 11:07:20|193438.6|193313.6|193438.1|193313.1|193440.6|193315.6|193436|193311|11
1726830450000|2024-09-20 11:07:30|193439.3|193314.3|193425|193300|193444.6|193319.6|193423.2|193298.2|33
1726830460000|2024-09-20 11:07:40|193423.9|193298.9|193413.1|193288.1|193424|193299|193411.7|193286.7|10
1726830470000|2024-09-20 11:07:50|193412.3|193287.3|193413.4|193288.4|193413.4|193288.4|193412.3|193287.3|2
1726830480000|2024-09-20 11:08:00|193412.9|193287.9|193413.4|193288.4|193419.6|193294.6|193407.4|193282.4|24
1726830490000|2024-09-20 11:08:10|193414.3|193289.3|193372.8|193247.8|193414.3|193289.3|193364.7|193239.7|20
1726830500000|2024-09-20 11:08:20|193372|193247|193365.7|193240.7|193372|193247|193365.7|193240.7|6
1726830510000|2024-09-20 11:08:30|193367.7|193242.7|193376.3|193251.3|193376.3|193251.3|193367.7|193242.7|4
1726830520000|2024-09-20 11:08:40|193375.1|193250.1|193375.1|193250.1|193375.1|193250.1|193375.1|193250.1|1
1726830530000|2024-09-20 11:08:50|193375|193250|193378.8|193253.8|193378.8|193253.8|193375|193250|5
1726830540000|2024-09-20 11:09:00|193379.8|193254.8|193378.5|193253.5|193411.3|193286.3|193375.7|193250.7|8
1726830550000|2024-09-20 11:09:10|193377.3|193252.3|193381.5|193256.5|193381.5|193256.5|193369.8|193244.8|13
1726830560000|2024-09-20 11:09:20|193382.3|193257.3|193361.7|193236.7|193387.8|193262.8|193361.7|193236.7|16
1726830570000|2024-09-20 11:09:30|193360.7|193235.7|193369.2|193244.2|193369.5|193244.5|193350.8|193225.8|15
1726830580000|2024-09-20 11:09:40|193370.5|193245.5|193370.9|193245.9|193379|193254|193370.5|193245.5|14
1726830590000|2024-09-20 11:09:50|193370.6|193245.6|193383.1|193258.1|193386.7|193261.7|193370.6|193245.6|9
1726830600000|2024-09-20 11:10:00|193382|193257|193380.5|193255.5|193382|193257|193375.6|193250.6|11
1726830610000|2024-09-20 11:10:10|193379.4|193254.4|193366.9|193241.9|193379.4|193254.4|193364.6|193239.6|15
1726830620000|2024-09-20 11:10:20|193368.5|193243.5|193375.4|193250.4|193378.1|193253.1|193353.4|193228.4|18
1726830630000|2024-09-20 11:10:30|193375.2|193250.2|193369.2|193244.2|193378.2|193253.2|193369.2|193244.2|7
1726830640000|2024-09-20 11:10:40|193369.4|193244.4|193369.9|193244.9|193369.9|193244.9|193367|193242|5
1726830650000|2024-09-20 11:10:50|193370.9|193245.9|193372.2|193247.2|193372.2|193247.2|193370.9|193245.9|6
1726830660000|2024-09-20 11:11:00|193371.9|193246.9|193362.4|193237.4|193372.2|193247.2|193357.2|193232.2|7
1726830670000|2024-09-20 11:11:10|193361.9|193236.9|193337.3|193212.3|193364.7|193239.7|193337.3|193212.3|18
1726830680000|2024-09-20 11:11:20|193338.1|193213.1|193338.3|193213.3|193355|193230|193318.4|193193.4|20
1726830690000|2024-09-20 11:11:30|193339.2|193214.2|193339.6|193214.6|193347.5|193222.5|193330.3|193205.3|23
1726830700000|2024-09-20 11:11:40|193339|193214|193417.3|193292.3|193425.6|193300.6|193336|193211|20
1726830710000|2024-09-20 11:11:50|193415.3|193290.3|193414.9|193289.9|193416|193291|193410.5|193285.5|22
1726830720000|2024-09-20 11:12:00|193412.5|193287.5|193413.3|193288.3|193414.3|193289.3|193412.4|193287.4|6
1726830730000|2024-09-20 11:12:10|193413.2|193288.2|193415.1|193290.1|193416.8|193291.8|193410.3|193285.3|10
1726830740000|2024-09-20 11:12:20|193415.7|193290.7|193417.3|193292.3|193436.5|193311.5|193414|193289|17
1726830750000|2024-09-20 11:12:30|193417.6|193292.6|193423.3|193298.3|193423.3|193298.3|193417.3|193292.3|6
1726830760000|2024-09-20 11:12:40|193422.8|193297.8|193419.2|193294.2|193422.8|193297.8|193418.1|193293.1|7
1726830770000|2024-09-20 11:12:50|193417.9|193292.9|193419.5|193294.5|193420.8|193295.8|193416.7|193291.7|11
1726830780000|2024-09-20 11:13:00|193419.1|193294.1|193417.6|193292.6|193419.4|193294.4|193417.6|193292.6|8
1726830790000|2024-09-20 11:13:10|193417.5|193292.5|193526.2|193401.2|193528.8|193403.8|193417.5|193292.5|9
1726830800000|2024-09-20 11:13:20|193522.2|193397.2|193511.4|193386.4|193522.2|193397.2|193510.7|193385.7|13
1726830810000|2024-09-20 11:13:30|193484|193359|193484.9|193359.9|193486.3|193361.3|193481.9|193356.9|12
1726830820000|2024-09-20 11:13:40|193485.7|193360.7|193511.5|193386.5|193514.6|193389.6|193482.6|193357.6|19
1726830830000|2024-09-20 11:13:50|193512.8|193387.8|193507.9|193382.9|193516.7|193391.7|193507.9|193382.9|17
1726830840000|2024-09-20 11:14:00|193510.3|193385.3|193508.6|193383.6|193510.3|193385.3|193506.6|193381.6|20
1726830850000|2024-09-20 11:14:10|193507.5|193382.5|193493.1|193368.1|193507.5|193382.5|193489.2|193364.2|14
1726830860000|2024-09-20 11:14:20|193492.9|193367.9|193494.1|193369.1|193498.4|193373.4|193490.8|193365.8|11
1726830870000|2024-09-20 11:14:30|193494.5|193369.5|193477.5|193352.5|193496.1|193371.1|193477.5|193352.5|11
1726830880000|2024-09-20 11:14:40|193475|193350|193472.9|193347.9|193476.3|193351.3|193472.7|193347.7|12
1726830890000|2024-09-20 11:14:50|193474.3|193349.3|193451.6|193326.6|193474.9|193349.9|193448.1|193323.1|11
1726830900000|2024-09-20 11:15:00|193456|193331|193448|193323|193456.2|193331.2|193448|193323|8
1726830910000|2024-09-20 11:15:10|193458|193333|193442.9|193392.9|193458|193397.3|193433.5|193333|11
1726830920000|2024-09-20 11:15:20|193439.2|193389.2|193467.8|193342.8|193468.3|193389.2|193439.2|193340.6|9
1726830930000|2024-09-20 11:15:30|193465.9|193340.9|193490.7|193365.7|193492.7|193367.7|193465.8|193340.8|17
1726830940000|2024-09-20 11:15:40|193490.9|193365.9|193515.5|193390.5|193521.3|193396.3|193488.3|193363.3|16
1726830950000|2024-09-20 11:15:50|193515.4|193390.4|193483.8|193433.8|193527.7|193438.9|193483.5|193390.4|10
1726830960000|2024-09-20 11:16:00|193482.4|193432.4|193541.3|193416.3|193569.1|193444.1|193481.6|193383|21
1726830970000|2024-09-20 11:16:10|193541.6|193416.6|193541.5|193416.5|193541.6|193416.6|193541.5|193416.5|2
1726830980000|2024-09-20 11:16:20|193541.6|193416.6|193542|193417|193542|193417|193540.6|193415.6|3
1726830990000|2024-09-20 11:16:30|193539.1|193414.1|193486.1|193436.1|193539.1|193438.3|193484.5|193404.5|9
1726831000000|2024-09-20 11:16:40|193486|193436|193478.1|193428.1|193486.1|193436.1|193471.5|193421.5|12
1726831010000|2024-09-20 11:16:50|193477.9|193427.9|193470.3|193420.3|193477.9|193427.9|193469.2|193419.2|15
1726831020000|2024-09-20 11:17:00|193474.4|193424.4|193476.9|193426.9|193477.3|193427.3|193467.8|193417.8|14
1726831030000|2024-09-20 11:17:10|193471.9|193421.9|193467.3|193417.3|193476.5|193426.5|193464|193414|20
1726831040000|2024-09-20 11:17:20|193467.4|193417.4|193451.9|193401.9|193492.4|193417.4|193448|193367.4|10
1726831050000|2024-09-20 11:17:30|193460|193410|193498.8|193448.8|193537.3|193458.3|193460|193410|16
1726831060000|2024-09-20 11:17:40|193498.6|193448.6|193500.3|193450.3|193500.5|193450.5|193498.6|193448.6|3
1726831070000|2024-09-20 11:17:50|193498.7|193448.7|193536.8|193411.8|193539.7|193448.7|193497.5|193410|6
1726831080000|2024-09-20 11:18:00|193536.5|193411.5|193533.3|193408.3|193536.8|193441.6|193491.6|193401.9|11
1726831090000|2024-09-20 11:18:10|193533|193408|193534.2|193409.2|193538.2|193413.2|193528.3|193403.3|12
1726831100000|2024-09-20 11:18:20|193536.6|193411.6|193535.7|193410.7|193536.6|193446.9|193492|193408.3|11
1726831110000|2024-09-20 11:18:30|193490.7|193440.7|193498.1|193448.1|193540.9|193448.1|193490.7|193407.4|10
1726831120000|2024-09-20 11:18:40|193498.2|193448.2|193540.9|193415.9|193543.4|193449.3|193488.8|193415.2|16
1726831130000|2024-09-20 11:18:50|193496.6|193446.6|193535.2|193410.2|193540.8|193446.6|193496.2|193410.2|12
1726831140000|2024-09-20 11:19:00|193539.7|193414.7|193534.7|193409.7|193539.7|193414.7|193534.7|193409.7|4
1726831150000|2024-09-20 11:19:10|193535|193410|193535|193410|193535|193410|193535|193410|1
1726831160000|2024-09-20 11:19:20|193534.7|193409.7|193496.6|193446.6|193541.8|193447|193496.6|193409.7|7
1726831170000|2024-09-20 11:19:30|193541.1|193416.1|193533.2|193408.2|193541.1|193446.6|193496.2|193403.3|8
1726831180000|2024-09-20 11:19:40|193527.2|193402.2|193530.9|193405.9|193530.9|193437.5|193487.5|193400.8|10
1726831190000|2024-09-20 11:19:50|193525.8|193400.8|193530.9|193405.9|193530.9|193405.9|193525.8|193400.8|6
1726831200000|2024-09-20 11:20:00|193525.8|193400.8|193489.9|193364.9|193530.9|193405.9|193478.2|193353.2|12
1726831210000|2024-09-20 11:20:10|193491.4|193366.4|193490.4|193365.4|193491.4|193366.4|193484.1|193359.1|9
1726831220000|2024-09-20 11:20:20|193489|193364|193489|193364|193489|193364|193489|193364|1
1726831230000|2024-09-20 11:20:30|193487.1|193362.1|193480.3|193355.3|193487.1|193362.1|193480.3|193355.3|2
1726831240000|2024-09-20 11:20:40|193480.2|193355.2|193486.1|193361.1|193488|193363|193480.2|193355.2|10
1726831250000|2024-09-20 11:20:50|193489.7|193364.7|193488.4|193363.4|193489.7|193389|193439|193357.7|9
1726831260000|2024-09-20 11:21:00|193483.1|193358.1|193531.7|193406.7|193534.8|193409.8|193483.1|193358.1|16
1726831270000|2024-09-20 11:21:10|193534.4|193409.4|193550.9|193425.9|193557.4|193432.4|193534.4|193409.4|26
1726831280000|2024-09-20 11:21:20|193554.8|193429.8|193554.9|193429.9|193559.7|193434.7|193550.8|193425.8|7
1726831290000|2024-09-20 11:21:30|193556.9|193431.9|193511.8|193461.8|193562.4|193471.5|193507.5|193421.4|30
1726831300000|2024-09-20 11:21:40|193513.3|193463.3|193514.2|193464.2|193556.3|193482.6|193506.6|193430.9|25
1726831310000|2024-09-20 11:21:50|193514.9|193464.9|193551.6|193426.6|193551.6|193464.9|193507.7|193426.6|16
1726831320000|2024-09-20 11:22:00|193548.1|193423.1|193549.3|193424.3|193556.1|193431.1|193548.1|193423.1|7
1726831330000|2024-09-20 11:22:10|193549.4|193424.4|193574|193449|193577.7|193452.7|193545.4|193420.4|11
1726831350000|2024-09-20 11:22:30|193573|193448|193542.7|193492.7|193580.4|193496.1|193541.8|193444.7|12
1726831360000|2024-09-20 11:22:40|193556.8|193506.8|193550.6|193500.6|193596.4|193506.8|193548.7|193462.6|36
1726831370000|2024-09-20 11:22:50|193559.3|193509.3|193596|193471|193608.9|193516.7|193549.6|193466|37
1726831380000|2024-09-20 11:23:00|193597.3|193472.3|193550|193500|193598.2|193507.5|193546.2|193463.3|39
1726831390000|2024-09-20 11:23:10|193554.4|193504.4|193597.7|193472.7|193598.5|193505.2|193551.8|193460.6|34
1726831400000|2024-09-20 11:23:20|193598|193473|193600.3|193475.3|193604.9|193508|193550.5|193472.3|14
1726831410000|2024-09-20 11:23:30|193601.7|193476.7|193599.9|193474.9|193602.9|193477.9|193594.3|193469.3|19
1726831420000|2024-09-20 11:23:40|193599.8|193474.8|193599.9|193474.9|193599.9|193474.9|193599.8|193474.8|2
1726831430000|2024-09-20 11:23:50|193600|193475|193600.8|193475.8|193604.8|193479.8|193598.2|193473.2|13
1726831440000|2024-09-20 11:24:00|193599.9|193474.9|193600|193475|193603.6|193478.6|193596.1|193471.1|9
1726831450000|2024-09-20 11:24:10|193599|193474|193599.2|193474.2|193600.3|193475.3|193596|193471|8
1726831460000|2024-09-20 11:24:20|193600.7|193475.7|193599.8|193474.8|193604.6|193479.6|193597.5|193472.5|8
1726831470000|2024-09-20 11:24:30|193600|193475|193598.9|193473.9|193600.9|193475.9|193598.9|193473.9|4
1726831480000|2024-09-20 11:24:40|193597.2|193472.2|193604.5|193479.5|193607.6|193482.6|193597.2|193472.2|11
1726831490000|2024-09-20 11:24:50|193605.9|193480.9|193597.9|193472.9|193605.9|193480.9|193597.9|193472.9|7
1726831500000|2024-09-20 11:25:00|193598.9|193473.9|193598.9|193473.9|193598.9|193473.9|193596.5|193471.5|7
1726831510000|2024-09-20 11:25:10|193597.5|193472.5|193599.9|193474.9|193600.1|193497.5|193547.5|193461.3|19
1726831520000|2024-09-20 11:25:20|193598.6|193473.6|193596.3|193471.3|193600.4|193475.4|193595.9|193470.9|7
1726831530000|2024-09-20 11:25:30|193599.7|193474.7|193599.2|193474.2|193599.9|193474.9|193596.5|193471.5|5
1726831540000|2024-09-20 11:25:40|193598.3|193473.3|193599.9|193474.9|193602.3|193477.3|193596.1|193471.1|8
1726831550000|2024-09-20 11:25:50|193602.2|193477.2|193601.6|193476.6|193602.4|193477.4|193595.3|193470.3|8
1726831560000|2024-09-20 11:26:00|193601.1|193476.1|193594.3|193469.3|193601.5|193476.5|193594.3|193469.3|12
1726831570000|2024-09-20 11:26:10|193598.2|193473.2|193599.3|193474.3|193600.2|193475.2|193596.1|193471.1|12
1726831580000|2024-09-20 11:26:20|193599.7|193474.7|193599.2|193474.2|193599.7|193474.7|193599.2|193474.2|2
1726831590000|2024-09-20 11:26:30|193599|193474|193599.5|193474.5|193599.9|193474.9|193596.3|193471.3|8
1726831600000|2024-09-20 11:26:40|193601.1|193476.1|193599.6|193474.6|193603.2|193478.2|193596|193471|11
1726831610000|2024-09-20 11:26:50|193601.1|193476.1|193639.7|193514.7|193644.2|193519.2|193597|193472|27
1726831620000|2024-09-20 11:27:00|193639.6|193514.6|193637|193512|193640.4|193515.4|193636.3|193511.3|11
1726831630000|2024-09-20 11:27:10|193640.1|193515.1|193671.9|193546.9|193672.2|193547.2|193634.4|193509.4|30
1726831640000|2024-09-20 11:27:20|193668.9|193543.9|193669.8|193544.8|193673.9|193548.9|193665|193540|26
1726831650000|2024-09-20 11:27:30|193668.9|193543.9|193684.2|193559.2|193689.3|193564.3|193668.9|193543.9|13
1726831660000|2024-09-20 11:27:40|193686.5|193561.5|193683.5|193558.5|193687.6|193562.6|193677.5|193552.5|11
1726831670000|2024-09-20 11:27:50|193682.3|193557.3|193701.3|193576.3|193706.3|193581.3|193682.3|193557.3|15
1726831680000|2024-09-20 11:28:00|193703|193578|193708.8|193583.8|193712.3|193587.3|193696.9|193571.9|26
1726831690000|2024-09-20 11:28:10|193717.1|193592.1|193709.3|193584.3|193720|193595|193707.6|193582.6|16
1726831700000|2024-09-20 11:28:20|193711.7|193586.7|193686.7|193561.7|193711.7|193586.7|193683.5|193558.5|9
1726831710000|2024-09-20 11:28:30|193686.3|193561.3|193720.5|193595.5|193721.5|193596.5|193686.3|193561.3|7
1726831720000|2024-09-20 11:28:40|193720.3|193595.3|193749|193624|193749|193624|193720.3|193595.3|7
1726831730000|2024-09-20 11:28:50|193751.2|193626.2|193748.3|193623.3|193773|193648|193747|193622|16
1726831740000|2024-09-20 11:29:00|193745.4|193620.4|193781.3|193656.3|193782.4|193657.4|193743.5|193618.5|20
1726831750000|2024-09-20 11:29:10|193783.2|193658.2|193752|193627|193786.6|193661.6|193751.1|193626.1|26
1726831760000|2024-09-20 11:29:20|193741.3|193616.3|193726.6|193601.6|193742.7|193617.7|193725.7|193600.7|10
1726831770000|2024-09-20 11:29:30|193730.1|193605.1|193729.2|193604.2|193756.8|193631.8|193726.9|193601.9|16
1726831780000|2024-09-20 11:29:40|193726.8|193601.8|193732|193607|193732.1|193607.1|193726.8|193601.8|6
1726831790000|2024-09-20 11:29:50|193729.8|193604.8|193720.8|193595.8|193733.2|193608.2|193710.8|193585.8|8
1726831800000|2024-09-20 11:30:00|193723.5|193598.5|193719.9|193594.9|193723.5|193598.5|193715.6|193590.6|15
1726831810000|2024-09-20 11:30:10|193719.6|193594.6|193719.7|193594.7|193719.7|193594.7|193719.6|193594.6|2
1726831820000|2024-09-20 11:30:20|193718.3|193593.3|193719.8|193594.8|193723|193598|193718.3|193593.3|5
1726831830000|2024-09-20 11:30:30|193719.9|193594.9|193722.7|193597.7|193732|193607|193719.9|193594.9|5
1726831840000|2024-09-20 11:30:40|193722.4|193597.4|193728.8|193603.8|193729.3|193604.3|193721|193596|13
1726831850000|2024-09-20 11:30:50|193727.5|193602.5|193719.9|193594.9|193727.6|193602.6|193719.9|193594.9|9
1726831860000|2024-09-20 11:31:00|193724|193599|193714.1|193589.1|193724|193599|193697.1|193572.1|11
1726831870000|2024-09-20 11:31:10|193711.8|193586.8|193712.2|193587.2|193713.5|193588.5|193706.5|193581.5|28
1726831880000|2024-09-20 11:31:20|193713.3|193588.3|193681.9|193556.9|193713.3|193588.3|193679.4|193554.4|11
1726831890000|2024-09-20 11:31:30|193682.3|193557.3|193652.9|193527.9|193682.3|193557.3|193646.4|193521.4|4
1726831900000|2024-09-20 11:31:40|193652.8|193527.8|193654.3|193529.3|193655.6|193530.6|193645.8|193520.8|10
1726831910000|2024-09-20 11:31:50|193649.6|193524.6|193654.9|193529.9|193654.9|193529.9|193649.6|193524.6|3
1726831920000|2024-09-20 11:32:00|193654.8|193529.8|193605.4|193480.4|193654.8|193529.8|193600.3|193475.3|13
1726831930000|2024-09-20 11:32:10|193604.8|193479.8|193620.7|193495.7|193621.5|193496.5|193604.8|193479.8|8
1726831940000|2024-09-20 11:32:20|193626|193501|193648.9|193523.9|193649.5|193524.5|193626|193501|14
1726831950000|2024-09-20 11:32:30|193651.1|193526.1|193647.8|193522.8|193651.1|193526.1|193647.8|193522.8|7
1726831960000|2024-09-20 11:32:40|193647.5|193522.5|193668.9|193543.9|193668.9|193543.9|193647.5|193522.5|12
1726831970000|2024-09-20 11:32:50|193670.1|193545.1|193672|193547|193674.2|193549.2|193665.4|193540.4|14
1726831980000|2024-09-20 11:33:00|193673.5|193548.5|193643.5|193518.5|193673.5|193548.5|193642.3|193517.3|20
1726831990000|2024-09-20 11:33:10|193645.8|193520.8|193643.3|193518.3|193645.8|193520.8|193639.6|193514.6|13
1726832000000|2024-09-20 11:33:20|193644.9|193519.9|193755.6|193630.6|193763.1|193638.1|193644.9|193519.9|30
1726832010000|2024-09-20 11:33:30|193759.6|193634.6|193768.5|193643.5|193780.2|193655.2|193752.1|193627.1|18
1726832020000|2024-09-20 11:33:40|193788.8|193663.8|193789|193664|193791.4|193666.4|193785.4|193660.4|19
1726832030000|2024-09-20 11:33:50|193792.2|193667.2|193758.1|193633.1|193794.8|193669.8|193758.1|193633.1|27
1726832040000|2024-09-20 11:34:00|193761.8|193636.8|193814.2|193689.2|193814.2|193689.2|193759.6|193634.6|26
1726832050000|2024-09-20 11:34:10|193812.9|193687.9|193846.3|193721.3|193856.4|193731.4|193812.9|193687.9|23
1726832060000|2024-09-20 11:34:20|193844.9|193719.9|193887.8|193762.8|193915.2|193790.2|193844.9|193719.9|22
1726832070000|2024-09-20 11:34:30|193881.2|193756.2|193824.9|193699.9|193899.1|193774.1|193816.5|193691.5|22
1726832080000|2024-09-20 11:34:40|193822.7|193697.7|193817.7|193692.7|193848.2|193723.2|193817|193692|25
1726832090000|2024-09-20 11:34:50|193814.8|193689.8|193803.2|193678.2|193814.8|193689.8|193787.1|193662.1|28
1726832100000|2024-09-20 11:35:00|193804.4|193679.4|193806.6|193681.6|193806.6|193681.6|193799.2|193674.2|13
1726832110000|2024-09-20 11:35:10|193808.9|193683.9|193859.2|193734.2|193887.5|193762.5|193808.9|193683.9|17
1726832120000|2024-09-20 11:35:20|193861.3|193736.3|193872.4|193747.4|193874.2|193749.2|193858.4|193733.4|14
1726832130000|2024-09-20 11:35:30|193875.6|193750.6|193872.1|193747.1|193875.6|193750.6|193872.1|193747.1|3
1726832140000|2024-09-20 11:35:40|193873.5|193748.5|193816.4|193691.4|193886.4|193761.4|193810.9|193685.9|14
1726832150000|2024-09-20 11:35:50|193813.7|193688.7|193853|193728|193853|193728|193813.7|193688.7|12
1726832160000|2024-09-20 11:36:00|193852.9|193727.9|193852.8|193727.8|193852.9|193727.9|193851.5|193726.5|5
1726832170000|2024-09-20 11:36:10|193846.6|193721.6|193897.8|193772.8|193915.5|193790.5|193846.6|193721.6|25
1726832180000|2024-09-20 11:36:20|193896.3|193771.3|193903.1|193778.1|193907.8|193782.8|193893.1|193768.1|18
1726832190000|2024-09-20 11:36:30|193900.5|193775.5|193903.7|193778.7|193906.4|193781.4|193900.5|193775.5|9
1726832200000|2024-09-20 11:36:40|193902.9|193777.9|193900.5|193775.5|193902.9|193777.9|193899.1|193774.1|6
1726832210000|2024-09-20 11:36:50|193900.4|193775.4|193893.6|193768.6|193900.4|193775.4|193886.2|193761.2|13
1726832220000|2024-09-20 11:37:00|193892.6|193767.6|193831.5|193706.5|193892.6|193767.6|193828.2|193703.2|7
1726832230000|2024-09-20 11:37:10|193831.4|193706.4|193821.9|193696.9|193832.7|193707.7|193812.7|193687.7|24
1726832240000|2024-09-20 11:37:20|193822|193697|193824.2|193699.2|193825.4|193700.4|193815.3|193690.3|13
1726832250000|2024-09-20 11:37:30|193824|193699|193799.1|193674.1|193825.2|193700.2|193799.1|193674.1|17
1726832260000|2024-09-20 11:37:40|193788.5|193663.5|193769.7|193644.7|193788.5|193663.5|193730.7|193605.7|32
1726832270000|2024-09-20 11:37:50|193767.1|193642.1|193766.4|193641.4|193771.8|193646.8|193764.7|193639.7|26
1726832280000|2024-09-20 11:38:00|193766|193641|193806.3|193681.3|193809.3|193684.3|193761.1|193636.1|15
1726832290000|2024-09-20 11:38:10|193806.7|193681.7|193806.3|193681.3|193810.1|193685.1|193803|193678|20
1726832300000|2024-09-20 11:38:20|193806.1|193681.1|193806|193681|193806.7|193681.7|193806|193681|5
1726832310000|2024-09-20 11:38:30|193805.6|193680.6|193807.4|193682.4|193832.9|193707.9|193804.6|193679.6|16
1726832320000|2024-09-20 11:38:40|193808.8|193683.8|193812.4|193687.4|193816.5|193691.5|193801|193676|31
1726832330000|2024-09-20 11:38:50|193813.6|193688.6|193820.3|193695.3|193820.3|193695.3|193805|193680|28
1726832340000|2024-09-20 11:39:00|193815.7|193690.7|193808.6|193683.6|193818.1|193693.1|193808.1|193683.1|20
1726832350000|2024-09-20 11:39:10|193805.7|193680.7|193809.9|193684.9|193810.7|193685.7|193804.9|193679.9|9
1726832360000|2024-09-20 11:39:20|193811.8|193686.8|193810.8|193685.8|193812.2|193687.2|193805.5|193680.5|17
1726832370000|2024-09-20 11:39:30|193811.9|193686.9|193811.4|193686.4|193812.4|193687.4|193807|193682|14
1726832380000|2024-09-20 11:39:40|193811|193686|193808.2|193683.2|193811|193686|193804.8|193679.8|12
1726832390000|2024-09-20 11:39:50|193804.7|193679.7|193777.9|193652.9|193807.6|193682.6|193768.3|193643.3|18
1726832400000|2024-09-20 11:40:00|193785.5|193660.5|193787.1|193662.1|193787.1|193662.1|193773|193648|28
1726832410000|2024-09-20 11:40:10|193788.3|193663.3|193781|193656|193788.3|193663.3|193776|193651|23
1726832420000|2024-09-20 11:40:20|193779.4|193654.4|193782.2|193657.2|193782.3|193657.3|193775|193650|16
1726832430000|2024-09-20 11:40:30|193781.6|193656.6|193807.7|193682.7|193807.7|193682.7|193777.7|193652.7|29
1726832440000|2024-09-20 11:40:40|193804.8|193679.8|193836.4|193711.4|193841|193716|193804.8|193679.8|15
1726832450000|2024-09-20 11:40:50|193835.8|193710.8|193841.2|193716.2|193842.5|193717.5|193834|193709|16
1726832460000|2024-09-20 11:41:00|193840.3|193715.3|193884.7|193759.7|193884.7|193759.7|193827.5|193702.5|12
1726832470000|2024-09-20 11:41:10|193884.8|193759.8|193875.4|193750.4|193884.8|193759.8|193875.1|193750.1|9
1726832480000|2024-09-20 11:41:20|193875.5|193750.5|193878|193753|193878.3|193753.3|193873.2|193748.2|15
1726832490000|2024-09-20 11:41:30|193878.1|193753.1|193844.7|193719.7|193878.7|193753.7|193842.9|193717.9|20
1726832500000|2024-09-20 11:41:40|193844.8|193719.8|193842.9|193717.9|193845.6|193720.6|193842.5|193717.5|12
1726832510000|2024-09-20 11:41:50|193838.4|193713.4|193858.6|193733.6|193858.8|193733.8|193838.4|193713.4|14
1726832520000|2024-09-20 11:42:00|193858.4|193733.4|193861.4|193736.4|193879.2|193754.2|193857.8|193732.8|22
1726832530000|2024-09-20 11:42:10|193861.6|193736.6|193861.1|193736.1|193861.9|193736.9|193857|193732|6
1726832540000|2024-09-20 11:42:20|193856.8|193731.8|193860.6|193735.6|193860.6|193735.6|193856.8|193731.8|2
1726832550000|2024-09-20 11:42:30|193861.6|193736.6|193862.9|193737.9|193864.1|193739.1|193861.6|193736.6|7
1726832560000|2024-09-20 11:42:40|193864|193739|193861.8|193736.8|193864|193739|193857.8|193732.8|11
1726832570000|2024-09-20 11:42:50|193861.4|193736.4|193861.6|193736.6|193861.6|193736.6|193861.4|193736.4|2
1726832580000|2024-09-20 11:43:00|193844.1|193719.1|193850.7|193725.7|193850.7|193725.7|193839.1|193714.1|16
1726832590000|2024-09-20 11:43:10|193853.3|193728.3|193853.5|193728.5|193854.6|193729.6|193853.1|193728.1|6
1726832600000|2024-09-20 11:43:20|193856.8|193731.8|193863.3|193738.3|193867.3|193742.3|193856.3|193731.3|10
1726832610000|2024-09-20 11:43:30|193865.4|193740.4|193865.2|193740.2|193866|193741|193864.4|193739.4|7
1726832620000|2024-09-20 11:43:40|193865.8|193740.8|193862.6|193737.6|193865.8|193740.8|193857.2|193732.2|13
1726832630000|2024-09-20 11:43:50|193862.9|193737.9|193862.4|193737.4|193862.9|193737.9|193860.2|193735.2|9
1726832640000|2024-09-20 11:44:00|193862.2|193737.2|193863.6|193738.6|193864.5|193739.5|193860.3|193735.3|12
1726832650000|2024-09-20 11:44:10|193862|193737|193866|193741|193866|193741|193858.7|193733.7|7
1726832660000|2024-09-20 11:44:20|193867.8|193742.8|193901|193776|193919.7|193794.7|193867.8|193742.8|18
1726832670000|2024-09-20 11:44:30|193902.2|193777.2|193892|193767|193903.6|193778.6|193892|193767|12
1726832680000|2024-09-20 11:44:40|193892.3|193767.3|193892|193767|193893.4|193768.4|193890.4|193765.4|8
1726832690000|2024-09-20 11:44:50|193888.4|193763.4|193892.6|193767.6|193893.5|193768.5|193886.8|193761.8|12
1726832700000|2024-09-20 11:45:00|193889.1|193764.1|193887.4|193762.4|193889.3|193764.3|193882.7|193757.7|10
1726832710000|2024-09-20 11:45:10|193884.7|193759.7|193887|193762|193887.6|193762.6|193882.9|193757.9|13
1726832720000|2024-09-20 11:45:20|193884.2|193759.2|193892.4|193767.4|193892.4|193767.4|193884.2|193759.2|8
1726832730000|2024-09-20 11:45:30|193891.4|193766.4|193890.3|193765.3|193891.4|193766.4|193886.5|193761.5|7
1726832740000|2024-09-20 11:45:40|193885.7|193760.7|193893.4|193768.4|193893.4|193768.4|193885.7|193760.7|8
1726832750000|2024-09-20 11:45:50|193894.2|193769.2|193892.1|193767.1|193894.2|193769.2|193892.1|193767.1|2
1726832760000|2024-09-20 11:46:00|193888.9|193763.9|193892.2|193767.2|193892.2|193767.2|193888.7|193763.7|4
1726832770000|2024-09-20 11:46:10|193891.2|193766.2|193891.2|193766.2|193891.2|193766.2|193891.2|193766.2|1
1726832780000|2024-09-20 11:46:20|193887.3|193762.3|193887.6|193762.6|193891.1|193766.1|193887.3|193762.3|4
1726832790000|2024-09-20 11:46:30|193863.1|193738.1|193870.4|193745.4|193870.4|193745.4|193863.1|193738.1|5
1726832800000|2024-09-20 11:46:40|193871.5|193746.5|193820.9|193695.9|193873|193748|193818.1|193693.1|17
1726832810000|2024-09-20 11:46:50|193822.5|193697.5|193814.9|193689.9|193825.8|193700.8|193813.6|193688.6|13
1726832820000|2024-09-20 11:47:00|193815.8|193690.8|193818.5|193693.5|193818.5|193693.5|193815.8|193690.8|20
1726832830000|2024-09-20 11:47:10|193816.1|193691.1|193816.9|193691.9|193818.4|193693.4|193815.2|193690.2|24
1726832840000|2024-09-20 11:47:20|193816.8|193691.8|193821|193696|193823.1|193734.7|193782.2|193691.4|32
1726832850000|2024-09-20 11:47:30|193823|193698|193827.3|193702.3|193827.8|193702.8|193821.1|193696.1|16
1726832860000|2024-09-20 11:47:40|193827.5|193702.5|193829.7|193704.7|193830.5|193705.5|193825.7|193700.7|25
1726832870000|2024-09-20 11:47:50|193827.5|193702.5|193830|193705|193835.1|193710.1|193824.7|193699.7|15
1726832880000|2024-09-20 11:48:00|193835.2|193710.2|193827.1|193702.1|193835.2|193710.2|193822.6|193697.6|15
1726832890000|2024-09-20 11:48:10|193827|193702|193828.3|193703.3|193828.7|193703.7|193825.9|193700.9|9
1726832900000|2024-09-20 11:48:20|193828.2|193703.2|193825.6|193700.6|193831.3|193706.3|193822.4|193697.4|19
1726832910000|2024-09-20 11:48:30|193825.7|193700.7|193824.5|193699.5|193827.6|193702.6|193824.5|193699.5|11
1726832920000|2024-09-20 11:48:40|193824.7|193699.7|193858.6|193733.6|193861.3|193736.3|193823.5|193698.5|23
1726832930000|2024-09-20 11:48:50|193858.8|193733.8|193874.4|193749.4|193876.8|193751.8|193855.6|193730.6|26
1726832940000|2024-09-20 11:49:00|193873.4|193748.4|193872.5|193747.5|193873.4|193748.4|193872.5|193747.5|2
1726832950000|2024-09-20 11:49:10|193872.6|193747.6|193872.8|193747.8|193872.8|193747.8|193871.8|193746.8|3
1726832960000|2024-09-20 11:49:20|193872.6|193747.6|193872.3|193747.3|193872.6|193747.6|193866|193741|7
1726832970000|2024-09-20 11:49:30|193871.8|193746.8|193875.5|193750.5|193878.1|193753.1|193867.9|193742.9|11
1726832980000|2024-09-20 11:49:40|193875.1|193750.1|193873.3|193748.3|193875.1|193750.1|193869.5|193744.5|14
1726832990000|2024-09-20 11:49:50|193871.9|193746.9|193873.4|193748.4|193875.3|193750.3|193869|193744|26
1726833000000|2024-09-20 11:50:00|193875.6|193750.6|193881.1|193756.1|193887.4|193762.4|193869.1|193744.1|10
1726833010000|2024-09-20 11:50:10|193885.4|193760.4|193896.4|193771.4|193899.9|193774.9|193875.9|193750.9|11
1726833020000|2024-09-20 11:50:20|193893.3|193768.3|193884.5|193759.5|193904.1|193779.1|193878.9|193753.9|13
1726833030000|2024-09-20 11:50:30|193884.9|193759.9|193885.2|193760.2|193887.1|193762.1|193884.9|193759.9|12
1726833040000|2024-09-20 11:50:40|193886|193761|193885.3|193760.3|193886|193761|193870.9|193745.9|9
1726833050000|2024-09-20 11:50:50|193886|193761|193934|193809|193935|193810|193886|193761|12
1726833060000|2024-09-20 11:51:00|193935.4|193810.4|193916.1|193791.1|193935.4|193810.4|193912.3|193787.3|10
1726833070000|2024-09-20 11:51:10|193916.7|193791.7|193915.2|193790.2|193916.7|193791.7|193912.1|193787.1|28
1726833080000|2024-09-20 11:51:20|193916.2|193791.2|193910.9|193785.9|193917.9|193792.9|193910.8|193785.8|8
1726833090000|2024-09-20 11:51:30|193911.1|193786.1|193916.9|193791.9|193916.9|193791.9|193910.8|193785.8|18
1726833100000|2024-09-20 11:51:40|193916.5|193791.5|193995.7|193870.7|193996.2|193871.2|193915.7|193790.7|17
1726833110000|2024-09-20 11:51:50|193995.4|193870.4|193988|193863|193995.4|193870.4|193988|193863|8
1726833120000|2024-09-20 11:52:00|193987.5|193862.5|193955|193905|193992.7|193905.8|193951.5|193862.5|12
1726833130000|2024-09-20 11:52:10|193956|193906|194005|193880|194005|193907.2|193956|193866.7|13
1726833140000|2024-09-20 11:52:20|194002.6|193877.6|194048.9|193923.9|194048.9|193923.9|194001.7|193876.7|16
1726833150000|2024-09-20 11:52:30|194050.5|193925.5|194108.6|193983.6|194109.2|193984.2|194042.4|193917.4|20
1726833160000|2024-09-20 11:52:40|194108.9|193983.9|194142.4|194017.4|194177.9|194052.9|194108.9|193983.9|29
1726833170000|2024-09-20 11:52:50|194182.6|194057.6|194160.8|194035.8|194182.6|194057.6|194146|194021|20
1726833180000|2024-09-20 11:53:00|194167.5|194042.5|194174.8|194049.8|194194.9|194069.9|194160.4|194035.4|24
1726833190000|2024-09-20 11:53:10|194176.6|194051.6|194159|194034|194176.7|194051.7|194156|194031|21
1726833200000|2024-09-20 11:53:20|194160.1|194035.1|194158.9|194033.9|194163.8|194038.8|194158.6|194033.6|20
1726833210000|2024-09-20 11:53:30|194160|194035|194147|194022|194209.1|194084.1|194146.8|194021.8|23
1726833220000|2024-09-20 11:53:40|194153.1|194028.1|194155.8|194030.8|194158|194033|194153.1|194028.1|15
1726833230000|2024-09-20 11:53:50|194157|194032|194154|194029|194157|194032|194150.4|194025.4|8
1726833240000|2024-09-20 11:54:00|194154.5|194029.5|194130.7|194005.7|194155.4|194030.4|194126|194001|16
1726833250000|2024-09-20 11:54:10|194130.2|194005.2|194128.3|194003.3|194130.2|194005.2|194128.3|194003.3|4
1726833260000|2024-09-20 11:54:20|194129.1|194004.1|194129.7|194004.7|194129.7|194004.7|194126.6|194001.6|4
1726833270000|2024-09-20 11:54:30|194128.8|194003.8|194095|193970|194129.4|194004.4|194080.2|193955.2|11
1726833280000|2024-09-20 11:54:40|194094.5|193969.5|194086|193961|194094.5|193969.5|194078.8|193953.8|20
1726833290000|2024-09-20 11:54:50|194084.3|193959.3|194096.5|193971.5|194101|193976|194079.4|193954.4|16
1726833300000|2024-09-20 11:55:00|194098.2|193973.2|194094.6|193969.6|194098.2|193973.2|194088.9|193963.9|12
1726833310000|2024-09-20 11:55:10|194093.8|193968.8|194087.8|193962.8|194093.8|193968.8|194087.8|193962.8|3
1726833320000|2024-09-20 11:55:20|194129.6|194004.6|194119.3|193994.3|194129.6|194004.6|194109.5|193984.5|29
1726833330000|2024-09-20 11:55:30|194120|193995|194121|193996|194124.4|193999.4|194117.2|193992.2|22
1726833340000|2024-09-20 11:55:40|194123.6|193998.6|194083.2|193958.2|194130.5|194005.5|194075.9|193950.9|9
1726833350000|2024-09-20 11:55:50|194091.7|193966.7|194088.2|193963.2|194095|193970|194072.4|193947.4|22
1726833360000|2024-09-20 11:56:00|194085.2|193960.2|194080.2|193955.2|194090.2|193965.2|194075.3|193950.3|19
1726833370000|2024-09-20 11:56:10|194079.8|193954.8|194078.3|193953.3|194079.8|193954.8|194074|193949|6
1726833380000|2024-09-20 11:56:20|194078.7|193953.7|194082|193957|194087.8|193962.8|194074.5|193949.5|11
1726833390000|2024-09-20 11:56:30|194081.3|193956.3|194080.8|193955.8|194082.7|193957.7|194076|193951|13
1726833400000|2024-09-20 11:56:40|194080.9|193955.9|194068.4|193943.4|194082.9|193957.9|194068.4|193943.4|15
1726833410000|2024-09-20 11:56:50|194071.2|193946.2|194076.1|193951.1|194076.1|193951.1|194066.1|193941.1|31
1726833420000|2024-09-20 11:57:00|194067.4|193942.4|194054.4|193929.4|194071.2|193946.2|194044.5|193919.5|28
1726833430000|2024-09-20 11:57:10|194046.6|193921.6|194032.9|193907.9|194054.7|193929.7|194027|193902|23
1726833440000|2024-09-20 11:57:20|194032.8|193907.8|194033.7|193908.7|194033.9|193908.9|194007.2|193882.2|10
1726833450000|2024-09-20 11:57:30|194028.2|193903.2|194032.5|193907.5|194032.5|193907.5|194028.2|193903.2|4
1726833460000|2024-09-20 11:57:40|194012|193887|194013.2|193888.2|194016.2|193891.2|194011.6|193886.6|23
1726833470000|2024-09-20 11:57:50|194013.1|193888.1|194006.7|193881.7|194013.1|193888.1|194004.2|193879.2|18
1726833480000|2024-09-20 11:58:00|194007.6|193882.6|194008|193883|194008.9|193883.9|194006.4|193881.4|20
1726833490000|2024-09-20 11:58:10|194007.8|193882.8|194025.9|193900.9|194026.2|193901.2|194007.8|193882.8|20
1726833500000|2024-09-20 11:58:20|194024.7|193899.7|194033.3|193908.3|194034.3|193909.3|194016|193891|33
1726833510000|2024-09-20 11:58:30|194029|193904|194032.7|193907.7|194036.6|193911.6|194024.1|193899.1|32
1726833520000|2024-09-20 11:58:40|194033.2|193908.2|194026.1|193901.1|194034.1|193909.1|194025.5|193900.5|30
1726833530000|2024-09-20 11:58:50|194032.4|193907.4|194033.1|193908.1|194035|193910|194026.3|193901.3|24
1726833540000|2024-09-20 11:59:00|194032.4|193907.4|194033.9|193908.9|194036.5|193911.5|194027|193902|25
1726833550000|2024-09-20 11:59:10|194034|193909|194033.6|193908.6|194034.7|193909.7|194026.4|193901.4|29
1726833560000|2024-09-20 11:59:20|194027.2|193902.2|193981.2|193856.2|194033.5|193908.5|193977.9|193852.9|28
1726833570000|2024-09-20 11:59:30|193980.1|193855.1|193981.7|193856.7|193985.4|193860.4|193974.1|193849.1|11
1726833580000|2024-09-20 11:59:40|193981.5|193856.5|193981.2|193856.2|193990.9|193865.9|193978.8|193853.8|9
1726833600000|2024-09-20 12:00:00|193984.4|193859.4|194003.3|193878.3|194005.2|193880.2|193979.9|193854.9|19
1726833610000|2024-09-20 12:00:10|193998.8|193873.8|193998.7|193873.7|194002.7|193877.7|193997.8|193872.8|12
1726833620000|2024-09-20 12:00:20|193997.7|193872.7|193992.9|193867.9|193998.7|193873.7|193992.9|193867.9|10
1726833630000|2024-09-20 12:00:30|194018|193893|194012.8|193887.8|194018|193893|194011.9|193886.9|18
1726833640000|2024-09-20 12:00:40|194013.6|193888.6|194013.8|193888.8|194016|193891|194011.5|193886.5|12
1726833650000|2024-09-20 12:00:50|194014.7|193889.7|194043.2|193993.2|194043.2|193993.2|194014.7|193889.7|10
1726833660000|2024-09-20 12:01:00|194043.4|193993.4|194040.6|193990.6|194043.4|193993.4|194040.6|193990.6|6
1726833670000|2024-09-20 12:01:10|194041.6|193991.6|193974.7|193924.7|194042.9|193992.9|193974.7|193924.7|11
1726833680000|2024-09-20 12:01:20|193975.4|193925.4|194046|193921|194075.7|193950.7|193975.4|193918.5|34
1726833690000|2024-09-20 12:01:30|194045.4|193920.4|194032.4|193907.4|194053.5|193928.5|194032.4|193907.4|17
1726833700000|2024-09-20 12:01:40|194033.3|193908.3|194044.9|193919.9|194046.1|193921.1|194033.3|193908.3|16
1726833710000|2024-09-20 12:01:50|194092.8|193967.8|194082|193957|194099.3|193974.3|194079.5|193954.5|33
1726833720000|2024-09-20 12:02:00|194082.3|193957.3|194098.1|193973.1|194101.3|193976.3|194081.6|193956.6|29
1726833730000|2024-09-20 12:02:10|194095.3|193970.3|194095.1|193970.1|194098.4|193973.4|194094.3|193969.3|16
1726833740000|2024-09-20 12:02:20|194098.4|193973.4|194096.2|193971.2|194100.3|193975.3|194093.6|193968.6|18
1726833750000|2024-09-20 12:02:30|194100.2|193975.2|194100.6|193975.6|194100.6|193975.6|194094.2|193969.2|19
1726833760000|2024-09-20 12:02:40|194094.9|193969.9|194097.3|193972.3|194109.8|193984.8|194091.7|193966.7|25
1726833770000|2024-09-20 12:02:50|194096.9|193971.9|194096.6|193971.6|194101.6|193976.6|194096.2|193971.2|15
1726833780000|2024-09-20 12:03:00|194102.6|193977.6|194099.8|193974.8|194103.3|193978.3|194099.6|193974.6|14
1726833790000|2024-09-20 12:03:10|194099.4|193974.4|194035.6|193910.6|194099.5|193974.5|194035.4|193910.4|8
1726833800000|2024-09-20 12:03:20|194032.1|193907.1|194041|193916|194042.2|193917.2|194032.1|193907.1|16
1726833810000|2024-09-20 12:03:30|194042.3|193917.3|194043.2|193918.2|194044.3|193919.3|194038.9|193913.9|14
1726833820000|2024-09-20 12:03:40|194043.4|193918.4|194007.7|193882.7|194043.8|193918.8|194003.6|193878.6|14
1726833830000|2024-09-20 12:03:50|194008.9|193883.9|194011.2|193886.2|194011.2|193886.2|194008.9|193883.9|4
1726833840000|2024-09-20 12:04:00|194010.2|193885.2|193957.2|193907.2|194010.2|193919.3|193957.2|193883.6|8
1726833850000|2024-09-20 12:04:10|193957.8|193907.8|193953|193903|193957.8|193907.8|193951.2|193901.2|11
1726833860000|2024-09-20 12:04:20|193952.2|193902.2|193938.1|193888.1|193952.2|193902.2|193932.7|193882.7|9
1726833870000|2024-09-20 12:04:30|193938.8|193888.8|193917.3|193867.3|193938.8|193888.8|193906.6|193856.6|18
1726833880000|2024-09-20 12:04:40|193920.2|193870.2|193920.1|193870.1|193923.3|193873.3|193910.6|193860.6|19
1726833890000|2024-09-20 12:04:50|193919|193869|193903.4|193853.4|193926.6|193876.6|193903|193853|12
1726833900000|2024-09-20 12:05:00|193903.1|193853.1|193912.6|193862.6|193913.9|193863.9|193903.1|193853.1|17
1726833910000|2024-09-20 12:05:10|193911|193861|193910|193860|193912|193862|193909.2|193859.2|13
1726833920000|2024-09-20 12:05:20|193910.8|193860.8|193909.1|193859.1|193913|193863|193906.5|193856.5|10
1726833930000|2024-09-20 12:05:30|193908.2|193858.2|193946.5|193821.5|193946.6|193858.8|193908.2|193821|6
1726833940000|2024-09-20 12:05:40|193958.7|193833.7|193954|193829|193958.7|193833.7|193952|193827|10
1726833950000|2024-09-20 12:05:50|193953|193828|193946.8|193821.8|193953|193828|193946.8|193821.8|6
1726833960000|2024-09-20 12:06:00|193945.4|193820.4|193852.5|193727.5|193948|193823|193852.5|193727.5|20
1726833970000|2024-09-20 12:06:10|193852.3|193727.3|193874.1|193749.1|193884.2|193759.2|193843.4|193718.4|17
1726833980000|2024-09-20 12:06:20|193873.9|193748.9|193874.8|193749.8|193886.4|193761.4|193873.9|193748.9|8
1726833990000|2024-09-20 12:06:30|193874.3|193749.3|193872.4|193747.4|193874.9|193749.9|193869.7|193744.7|11
1726834000000|2024-09-20 12:06:40|193870.8|193745.8|193871.6|193746.6|193872.6|193747.6|193869.2|193744.2|6
1726834010000|2024-09-20 12:06:50|193873|193748|193812.7|193687.7|193873.1|193748.1|193810.6|193685.6|14
1726834020000|2024-09-20 12:07:00|193811.9|193686.9|193809.1|193684.1|193811.9|193686.9|193809.1|193684.1|6
1726834030000|2024-09-20 12:07:10|193808.9|193683.9|193760.6|193635.6|193808.9|193683.9|193760.6|193635.6|21
1726834040000|2024-09-20 12:07:20|193758.2|193633.2|193755.1|193630.1|193758.2|193633.2|193747|193622|18
1726834050000|2024-09-20 12:07:30|193751.2|193626.2|193751.4|193626.4|193751.4|193626.4|193749.3|193624.3|5
1726834060000|2024-09-20 12:07:40|193752.8|193627.8|193708.2|193583.2|193755.2|193630.2|193703.9|193578.9|17
1726834070000|2024-09-20 12:07:50|193699.2|193574.2|193689.3|193564.3|193699.2|193574.2|193688.2|193563.2|18
1726834080000|2024-09-20 12:08:00|193692.4|193567.4|193735.6|193610.6|193747.5|193622.5|193688|193563|24
1726834090000|2024-09-20 12:08:10|193735.3|193610.3|193735.3|193610.3|193735.6|193610.6|193733.9|193608.9|8
1726834100000|2024-09-20 12:08:20|193734|193609|193630|193505|193734|193609|193627.4|193502.4|16
1726834110000|2024-09-20 12:08:30|193633|193508|193623.9|193498.9|193637.8|193512.8|193622.3|193497.3|20
1726834120000|2024-09-20 12:08:40|193625.8|193500.8|193609|193484|193627.9|193502.9|193601.1|193476.1|17
1726834130000|2024-09-20 12:08:50|193618.4|193493.4|193620|193495|193628.9|193503.9|193612|193487|24
1726834140000|2024-09-20 12:09:00|193618.6|193493.6|193613.1|193488.1|193618.6|193493.6|193612.7|193487.7|13
1726834150000|2024-09-20 12:09:10|193613.4|193488.4|193616|193491|193616.6|193491.6|193612.9|193487.9|17
1726834160000|2024-09-20 12:09:20|193613.7|193488.7|193616.3|193491.3|193616.3|193491.3|193613.2|193488.2|10
1726834170000|2024-09-20 12:09:30|193615.4|193490.4|193616.2|193491.2|193617.9|193492.9|193612.9|193487.9|12
1726834180000|2024-09-20 12:09:40|193615.3|193490.3|193592.3|193467.3|193617|193492|193577.7|193452.7|16
1726834190000|2024-09-20 12:09:50|193591.3|193466.3|193589.4|193464.4|193592.1|193467.1|193589.4|193464.4|4
1726834200000|2024-09-20 12:10:00|193590.9|193465.9|193581.9|193456.9|193590.9|193465.9|193581.9|193456.9|5
1726834210000|2024-09-20 12:10:10|193582.7|193457.7|193579.9|193454.9|193586.6|193461.6|193579.9|193454.9|19
1726834220000|2024-09-20 12:10:20|193583.5|193458.5|193592.7|193467.7|193599.3|193474.3|193579.5|193454.5|23
1726834230000|2024-09-20 12:10:30|193588.7|193463.7|193611.7|193486.7|193611.7|193486.7|193583.7|193458.7|22
1726834240000|2024-09-20 12:10:40|193613.7|193488.7|193576.9|193451.9|193613.7|193488.7|193571.7|193446.7|20
1726834250000|2024-09-20 12:10:50|193578.7|193453.7|193566.4|193441.4|193578.7|193453.7|193562.7|193437.7|6
1726834260000|2024-09-20 12:11:00|193568.9|193443.9|193568.9|193443.9|193568.9|193443.9|193568.9|193443.9|1
1726834270000|2024-09-20 12:11:10|193580.1|193455.1|193620.7|193495.7|193629.1|193504.1|193579.4|193454.4|19
1726834280000|2024-09-20 12:11:20|193620.2|193495.2|193614.7|193489.7|193620.2|193495.2|193613.7|193488.7|11
1726834290000|2024-09-20 12:11:30|193615.6|193490.6|193612.8|193487.8|193621.7|193496.7|193612.1|193487.1|19
1726834300000|2024-09-20 12:11:40|193611.8|193486.8|193610|193485|193626.6|193501.6|193608.1|193483.1|10
1726834310000|2024-09-20 12:11:50|193610.2|193485.2|193609.9|193484.9|193610.2|193485.2|193609.9|193484.9|2
1726834320000|2024-09-20 12:12:00|193608.9|193483.9|193569.6|193444.6|193608.9|193483.9|193563.4|193438.4|10
1726834330000|2024-09-20 12:12:10|193562.2|193437.2|193531.5|193406.5|193562.2|193437.2|193523|193398|28
1726834340000|2024-09-20 12:12:20|193534.3|193409.3|193586.6|193461.6|193599|193474|193534.3|193409.3|13
1726834350000|2024-09-20 12:12:30|193589.9|193464.9|193596|193471|193597.4|193472.4|193584.4|193459.4|16
1726834360000|2024-09-20 12:12:40|193593|193468|193592.8|193467.8|193596.5|193471.5|193592.8|193467.8|8
1726834370000|2024-09-20 12:12:50|193591.5|193466.5|193589.4|193464.4|193591.5|193466.5|193588.8|193463.8|3
1726834380000|2024-09-20 12:13:00|193590.2|193465.2|193590.2|193465.2|193590.2|193465.2|193590.2|193465.2|1
1726834390000|2024-09-20 12:13:10|193590.4|193465.4|193590.8|193465.8|193590.8|193465.8|193590.4|193465.4|2
1726834400000|2024-09-20 12:13:20|193589.9|193464.9|193585.1|193460.1|193589.9|193464.9|193583|193458|7
1726834410000|2024-09-20 12:13:30|193584.3|193459.3|193584.3|193459.3|193586.3|193461.3|193584.3|193459.3|8
1726834420000|2024-09-20 12:13:40|193586.5|193461.5|193585|193460|193586.5|193461.5|193582.6|193457.6|7
1726834430000|2024-09-20 12:13:50|193583.2|193458.2|193585.8|193460.8|193589.7|193464.7|193583.2|193458.2|12
1726834440000|2024-09-20 12:14:00|193580.1|193455.1|193544.4|193419.4|193585.8|193460.8|193543.8|193418.8|33
1726834450000|2024-09-20 12:14:10|193549.6|193424.6|193623.4|193498.4|193632.2|193507.2|193549.6|193424.6|26
1726834460000|2024-09-20 12:14:20|193624.6|193499.6|193625.2|193500.2|193628.5|193503.5|193619.6|193494.6|31
1726834470000|2024-09-20 12:14:30|193627.3|193502.3|193639.3|193514.3|193648.4|193523.4|193624|193499|19
1726834480000|2024-09-20 12:14:40|193638.4|193513.4|193645.3|193520.3|193647|193522|193636|193511|16
1726834490000|2024-09-20 12:14:50|193644.5|193519.5|193637.2|193512.2|193644.5|193519.5|193636.1|193511.1|9
1726834500000|2024-09-20 12:15:00|193619.9|193494.9|193575.3|193450.3|193619.9|193494.9|193572.9|193447.9|29
1726834510000|2024-09-20 12:15:10|193575.8|193450.8|193521|193396|193577.7|193452.7|193517.7|193392.7|24
1726834520000|2024-09-20 12:15:20|193517.4|193392.4|193524.9|193399.9|193528.9|193403.9|193517.4|193392.4|12
1726834530000|2024-09-20 12:15:30|193527.5|193402.5|193507|193382|193539.7|193414.7|193507|193382|19
1726834540000|2024-09-20 12:15:40|193507.7|193382.7|193476|193351|193509.6|193384.6|193464|193339|28
1726834550000|2024-09-20 12:15:50|193478.1|193353.1|193475.6|193350.6|193479.3|193354.3|193475.1|193350.1|25
1726834560000|2024-09-20 12:16:00|193475.3|193350.3|193507.2|193382.2|193537.5|193412.5|193475.1|193350.1|32
1726834570000|2024-09-20 12:16:10|193504.7|193379.7|193504.8|193379.8|193510.1|193385.1|193504.7|193379.7|18
1726834580000|2024-09-20 12:16:20|193506.1|193381.1|193501.1|193376.1|193506.7|193381.7|193499.1|193374.1|20
1726834590000|2024-09-20 12:16:30|193501|193376|193506.6|193381.6|193507.5|193382.5|193501|193376|14
1726834600000|2024-09-20 12:16:40|193490|193365|193509.9|193384.9|193509.9|193384.9|193490|193365|14
1726834610000|2024-09-20 12:16:50|193510.2|193385.2|193573.9|193448.9|193576|193451|193509.1|193384.1|19
1726834620000|2024-09-20 12:17:00|193574.8|193449.8|193580.5|193455.5|193581.7|193456.7|193570.2|193445.2|25
1726834630000|2024-09-20 12:17:10|193578.9|193453.9|193576.4|193451.4|193581.4|193456.4|193570.5|193445.5|19
1726834640000|2024-09-20 12:17:20|193573.7|193448.7|193589.9|193464.9|193591.1|193466.1|193559.9|193434.9|16
1726834650000|2024-09-20 12:17:30|193588.6|193463.6|193586.3|193461.3|193590.7|193465.7|193582.3|193457.3|18
1726834660000|2024-09-20 12:17:40|193588.6|193463.6|193586.1|193461.1|193593.3|193468.3|193586.1|193461.1|15
1726834670000|2024-09-20 12:17:50|193585.3|193460.3|193580.2|193455.2|193585.3|193460.3|193580.2|193455.2|10
1726834680000|2024-09-20 12:18:00|193580.1|193455.1|193576.3|193451.3|193580.2|193455.2|193575.1|193450.1|16
1726834690000|2024-09-20 12:18:10|193576.9|193451.9|193583|193458|193586.3|193461.3|193576.9|193451.9|13
1726834700000|2024-09-20 12:18:20|193582.2|193457.2|193584.2|193459.2|193585|193460|193581|193456|10
1726834710000|2024-09-20 12:18:30|193584.1|193459.1|193580|193455|193584.5|193459.5|193580|193455|7
1726834720000|2024-09-20 12:18:40|193580.3|193455.3|193583.4|193458.4|193584.3|193459.3|193578.1|193453.1|15
1726834730000|2024-09-20 12:18:50|193584.4|193459.4|193634.7|193509.7|193639.4|193514.4|193580.4|193455.4|22
1726834740000|2024-09-20 12:19:00|193629.5|193504.5|193577.7|193452.7|193629.5|193504.5|193572.9|193447.9|20
1726834750000|2024-09-20 12:19:10|193578.9|193453.9|193577.5|193452.5|193578.9|193453.9|193577.5|193452.5|8
1726834760000|2024-09-20 12:19:20|193577.9|193452.9|193575|193450|193577.9|193452.9|193575|193450|5
1726834770000|2024-09-20 12:19:30|193575.8|193450.8|193575.3|193450.3|193575.9|193450.9|193572.9|193447.9|8
1726834780000|2024-09-20 12:19:40|193575.1|193450.1|193574.5|193449.5|193576.4|193451.4|193574.5|193449.5|3
1726834790000|2024-09-20 12:19:50|193575.7|193450.7|193577.6|193452.6|193579.1|193454.1|193575.7|193450.7|10
1726834800000|2024-09-20 12:20:00|193613.5|193488.5|193569.7|193444.7|193621|193496|193566.1|193441.1|19
1726834810000|2024-09-20 12:20:10|193522.5|193397.5|193528.1|193403.1|193530.8|193405.8|193498.4|193373.4|23
1726834820000|2024-09-20 12:20:20|193531|193406|193538.9|193413.9|193539.5|193414.5|193527.6|193402.6|15
1726834830000|2024-09-20 12:20:30|193538.4|193413.4|193560.5|193435.5|193561.2|193436.2|193538.4|193413.4|18
1726834840000|2024-09-20 12:20:40|193558.6|193433.6|193556.1|193431.1|193561.2|193436.2|193556.1|193431.1|8
1726834850000|2024-09-20 12:20:50|193556.6|193431.6|193561.4|193436.4|193563|193438|193556.6|193431.6|9
1726834860000|2024-09-20 12:21:00|193560.5|193435.5|193554|193429|193564.4|193439.4|193553|193428|15
1726834870000|2024-09-20 12:21:10|193555.5|193430.5|193552.7|193427.7|193562.2|193437.2|193552.7|193427.7|10
1726834880000|2024-09-20 12:21:20|193552.8|193427.8|193492.3|193367.3|193552.8|193427.8|193489.4|193364.4|22
1726834890000|2024-09-20 12:21:30|193502|193377|193486.4|193361.4|193502.8|193377.8|193485.6|193360.6|20
1726834900000|2024-09-20 12:21:40|193487.3|193362.3|193472.4|193347.4|193487.9|193362.9|193461.9|193336.9|24
1726834910000|2024-09-20 12:21:50|193475.4|193350.4|193475.9|193350.9|193478.4|193353.4|193470.7|193345.7|16
1726834920000|2024-09-20 12:22:00|193476.3|193351.3|193485.7|193360.7|193490.4|193365.4|193475.8|193350.8|10
1726834930000|2024-09-20 12:22:10|193485.5|193360.5|193505.2|193380.2|193511.1|193386.1|193480.2|193355.2|27
1726834940000|2024-09-20 12:22:20|193502.6|193377.6|193505.2|193380.2|193508.3|193383.3|193501.4|193376.4|15
1726834950000|2024-09-20 12:22:30|193505|193380|193549.9|193424.9|193574.3|193449.3|193504.9|193379.9|20
1726834960000|2024-09-20 12:22:40|193551.2|193426.2|193555.5|193430.5|193558|193433|193550.2|193425.2|14
1726834970000|2024-09-20 12:22:50|193557.4|193432.4|193553.8|193428.8|193559.7|193434.7|193553.8|193428.8|23
1726834980000|2024-09-20 12:23:00|193554.4|193429.4|193533.9|193408.9|193554.4|193429.4|193533.4|193408.4|17
1726834990000|2024-09-20 12:23:10|193531.5|193406.5|193497.2|193372.2|193532.1|193407.1|193490.2|193365.2|19
1726835000000|2024-09-20 12:23:20|193496.4|193371.4|193500.3|193375.3|193501.7|193376.7|193492.1|193367.1|12
1726835010000|2024-09-20 12:23:30|193501.2|193376.2|193497.5|193372.5|193507.6|193382.6|193489.6|193364.6|22
1726835020000|2024-09-20 12:23:40|193498|193373|193503.8|193378.8|193505.6|193380.6|193498|193373|13
1726835030000|2024-09-20 12:23:50|193504.7|193379.7|193548.1|193423.1|193548.9|193423.9|193504.7|193379.7|14
1726835040000|2024-09-20 12:24:00|193550.6|193425.6|193549.3|193424.3|193550.6|193425.6|193549.3|193424.3|3
1726835050000|2024-09-20 12:24:10|193549.6|193424.6|193500.6|193375.6|193551.5|193426.5|193487.7|193362.7|15
1726835060000|2024-09-20 12:24:20|193499.3|193374.3|193496.4|193371.4|193501.6|193376.6|193496.4|193371.4|12
1726835070000|2024-09-20 12:24:30|193498.1|193373.1|193529.9|193404.9|193541.1|193416.1|193495.7|193370.7|12
1726835080000|2024-09-20 12:24:40|193532.3|193407.3|193553.9|193428.9|193553.9|193428.9|193531.6|193406.6|14
1726835090000|2024-09-20 12:24:50|193552.1|193427.1|193539.2|193414.2|193552.1|193427.1|193532.9|193407.9|22
1726835100000|2024-09-20 12:25:00|193540|193415|193535.1|193410.1|193547|193422|193535.1|193410.1|18
1726835110000|2024-09-20 12:25:10|193528.6|193403.6|193533.4|193408.4|193534.1|193409.1|193528.6|193403.6|19
1726835120000|2024-09-20 12:25:20|193534.6|193409.6|193543.8|193418.8|193545.5|193420.5|193534.5|193409.5|19
1726835130000|2024-09-20 12:25:30|193539.9|193414.9|193567.7|193442.7|193568.4|193443.4|193534.6|193409.6|14
1726835140000|2024-09-20 12:25:40|193568|193443|193543.7|193418.7|193571.2|193446.2|193532.4|193407.4|11
1726835150000|2024-09-20 12:25:50|193546.2|193421.2|193544|193419|193548.7|193423.7|193544|193419|19
1726835160000|2024-09-20 12:26:00|193542.9|193417.9|193457.3|193407.3|193542.9|193453.5|193454.9|193404.9|17
1726835170000|2024-09-20 12:26:10|193456.8|193406.8|193455.8|193405.8|193457.5|193407.5|193451.9|193401.9|11
1726835180000|2024-09-20 12:26:20|193454.6|193404.6|193451.1|193401.1|193460.4|193410.4|193446.4|193396.4|14
1726835190000|2024-09-20 12:26:30|193449.9|193399.9|193462.6|193412.6|193464.4|193414.4|193449.4|193399.4|13
1726835200000|2024-09-20 12:26:40|193462|193412|193459.4|193409.4|193462.9|193412.9|193457.7|193407.7|19
1726835210000|2024-09-20 12:26:50|193458.4|193408.4|193468.1|193418.1|193468.1|193418.1|193458.4|193408.4|7
1726835220000|2024-09-20 12:27:00|193466.1|193416.1|193466.6|193416.6|193468.2|193418.2|193466.1|193416.1|7
1726835230000|2024-09-20 12:27:10|193466.1|193416.1|193463.4|193413.4|193466.1|193416.1|193463.4|193413.4|6
1726835240000|2024-09-20 12:27:20|193460.9|193410.9|193461.2|193411.2|193461.2|193411.2|193460.9|193410.9|2
1726835250000|2024-09-20 12:27:30|193460.2|193410.2|193461.2|193411.2|193462.6|193412.6|193460.2|193410.2|7
1726835260000|2024-09-20 12:27:40|193463.3|193413.3|193460.9|193410.9|193463.3|193413.3|193460.9|193410.9|2
1726835270000|2024-09-20 12:27:50|193461.7|193411.7|193492.1|193442.1|193495.5|193445.5|193461.7|193411.7|4
1726835280000|2024-09-20 12:28:00|193493.3|193443.3|193488.9|193438.9|193497.5|193447.5|193477.2|193427.2|13
1726835290000|2024-09-20 12:28:10|193502.2|193452.2|193572.4|193522.4|193580.4|193530.4|193501.6|193451.6|36
1726835300000|2024-09-20 12:28:20|193570.1|193520.1|193540.8|193415.8|193608.6|193520.3|193539|193414|20
1726835310000|2024-09-20 12:28:30|193539|193414|193542.1|193417.1|193542.1|193417.1|193538.6|193413.6|7
1726835320000|2024-09-20 12:28:40|193540.1|193415.1|193531|193406|193540.1|193415.1|193529.1|193404.1|14
1726835330000|2024-09-20 12:28:50|193530.6|193405.6|193527.1|193402.1|193530.7|193405.7|193526.7|193401.7|10
1726835340000|2024-09-20 12:29:00|193528.6|193403.6|193533.1|193408.1|193533.1|193408.1|193528.6|193403.6|5
1726835350000|2024-09-20 12:29:10|193531.7|193406.7|193468|193343|193531.7|193406.7|193468|193343|13
1726835360000|2024-09-20 12:29:20|193467|193342|193496.6|193371.6|193496.6|193371.6|193465.8|193340.8|24
1726835370000|2024-09-20 12:29:30|193498.3|193373.3|193517|193392|193517|193392|193498.3|193373.3|15
1726835380000|2024-09-20 12:29:40|193516.2|193391.2|193508.6|193383.6|193518.5|193393.5|193505.2|193380.2|17
1726835390000|2024-09-20 12:29:50|193509.1|193384.1|193516.5|193391.5|193516.8|193391.8|193503.7|193378.7|16
1726835400000|2024-09-20 12:30:00|193513.6|193388.6|193515.4|193390.4|193520.6|193395.6|193501.8|193376.8|26
1726835410000|2024-09-20 12:30:10|193516.6|193391.6|193511.5|193386.5|193527.5|193402.5|193495.3|193370.3|27
1726835420000|2024-09-20 12:30:20|193510.6|193385.6|193487.7|193362.7|193510.6|193385.6|193487.7|193362.7|20
1726835430000|2024-09-20 12:30:30|193458.3|193333.3|193460.9|193335.9|193464.5|193339.5|193457.6|193332.6|30
1726835440000|2024-09-20 12:30:40|193462.2|193337.2|193441.9|193316.9|193462.2|193337.2|193437.3|193312.3|25
1726835450000|2024-09-20 12:30:50|193429.6|193304.6|193423.8|193298.8|193433.2|193308.2|193422.3|193297.3|14
1726835460000|2024-09-20 12:31:00|193419.2|193294.2|193424.9|193299.9|193424.9|193299.9|193419.2|193294.2|6
1726835470000|2024-09-20 12:31:10|193423.5|193298.5|193423|193298|193424.9|193299.9|193421.6|193296.6|7
1726835480000|2024-09-20 12:31:20|193418|193293|193422.8|193297.8|193422.8|193297.8|193418|193293|5
1726835490000|2024-09-20 12:31:30|193424.4|193299.4|193425|193300|193425.3|193300.3|193420.1|193295.1|10
1726835500000|2024-09-20 12:31:40|193423.6|193298.6|193423.1|193298.1|193424.8|193299.8|193419.8|193294.8|9
1726835510000|2024-09-20 12:31:50|193421.6|193296.6|193421.9|193296.9|193427.6|193302.6|193410.8|193285.8|16
1726835520000|2024-09-20 12:32:00|193418.8|193293.8|193344.8|193219.8|193426.1|193301.1|193329.1|193204.1|26
1726835530000|2024-09-20 12:32:10|193345.1|193220.1|193339.3|193214.3|193345.1|193220.1|193338.5|193213.5|13
1726835540000|2024-09-20 12:32:20|193339|193214|193336.9|193211.9|193340.3|193215.3|193334.8|193209.8|7
1726835550000|2024-09-20 12:32:30|193335.5|193210.5|193338.4|193213.4|193338.4|193213.4|193335.5|193210.5|4
1726835560000|2024-09-20 12:32:40|193337.4|193212.4|193267|193142|193337.4|193212.4|193264.7|193139.7|20
1726835570000|2024-09-20 12:32:50|193266.9|193141.9|193262|193137|193269.3|193144.3|193240.7|193115.7|17
1726835580000|2024-09-20 12:33:00|193242.3|193117.3|193299.7|193174.7|193299.9|193174.9|193242.3|193117.3|23
1726835590000|2024-09-20 12:33:10|193298.8|193173.8|193296.9|193171.9|193306.9|193181.9|193293.1|193168.1|18
1726835600000|2024-09-20 12:33:20|193296.3|193171.3|193311.7|193186.7|193314.2|193189.2|193280.7|193155.7|20
1726835610000|2024-09-20 12:33:30|193312.4|193187.4|193309.3|193184.3|193315.4|193190.4|193309.3|193184.3|6
1726835620000|2024-09-20 12:33:40|193306.3|193181.3|193303.4|193178.4|193306.3|193181.3|193302.5|193177.5|8
1726835630000|2024-09-20 12:33:50|193306.6|193181.6|193311.3|193186.3|193311.3|193186.3|193304.3|193179.3|5
1726835640000|2024-09-20 12:34:00|193327.8|193202.8|193371.8|193246.8|193391.9|193266.9|193324.9|193199.9|28
1726835650000|2024-09-20 12:34:10|193372.2|193247.2|193391.2|193266.2|193410.8|193285.8|193338.9|193213.9|30
1726835660000|2024-09-20 12:34:20|193394.6|193269.6|193401.4|193276.4|193419.4|193294.4|193393.8|193268.8|16
1726835670000|2024-09-20 12:34:30|193402.3|193277.3|193417.2|193292.2|193417.2|193292.2|193402.3|193277.3|10
1726835680000|2024-09-20 12:34:40|193418.2|193293.2|193422.7|193297.7|193422.7|193297.7|193418.2|193293.2|6
1726835690000|2024-09-20 12:34:50|193424|193299|193410.4|193285.4|193425.5|193300.5|193408.2|193283.2|7
1726835700000|2024-09-20 12:35:00|193411.3|193286.3|193422.7|193297.7|193423.2|193298.2|193411.3|193286.3|17
1726835710000|2024-09-20 12:35:10|193423|193298|193393.8|193268.8|193423|193298|193378.2|193253.2|14
1726835720000|2024-09-20 12:35:20|193394.7|193269.7|193410.9|193285.9|193417.7|193341.4|193369.6|193268.9|21
1726835730000|2024-09-20 12:35:30|193411.4|193286.4|193440.3|193315.3|193441.9|193316.9|193411.4|193286.4|17
1726835740000|2024-09-20 12:35:40|193435.9|193310.9|193397.4|193347.4|193442|193347.6|193392.4|193310.9|6
1726835750000|2024-09-20 12:35:50|193397.8|193347.8|193390.9|193340.9|193412.8|193362.8|193389.5|193339.5|24
1726835760000|2024-09-20 12:36:00|193392.5|193342.5|193395.6|193345.6|193399.1|193349.1|193392.2|193342.2|13
1726835770000|2024-09-20 12:36:10|193398.1|193348.1|193426.7|193376.7|193435.9|193385.9|193395.6|193345.6|24
1726835780000|2024-09-20 12:36:20|193424.1|193374.1|193469.3|193344.3|193476.6|193378.3|193424.1|193341.5|33
1726835790000|2024-09-20 12:36:30|193472.5|193347.5|193380.4|193255.4|193472.5|193347.5|193373.2|193248.2|20
1726835800000|2024-09-20 12:36:40|193379.7|193254.7|193367.7|193242.7|193381.7|193256.7|193367.7|193242.7|18
1726835810000|2024-09-20 12:36:50|193368.6|193243.6|193376.2|193251.2|193377.8|193252.8|193367.7|193242.7|7
1726835820000|2024-09-20 12:37:00|193375.1|193250.1|193365.5|193240.5|193375.1|193250.1|193365|193240|9
1726835830000|2024-09-20 12:37:10|193365.3|193240.3|193344|193219|193366.7|193241.7|193337.5|193212.5|10
1726835840000|2024-09-20 12:37:20|193340.5|193215.5|193339.6|193214.6|193340.5|193215.5|193339.6|193214.6|4
1726835850000|2024-09-20 12:37:30|193338|193213|193339.2|193214.2|193339.5|193214.5|193336.7|193211.7|7
1726835860000|2024-09-20 12:37:40|193342|193217|193343|193218|193343|193218|193342|193217|3
1726835870000|2024-09-20 12:37:50|193341.8|193216.8|193338.9|193213.9|193341.8|193216.8|193338.9|193213.9|4
1726835880000|2024-09-20 12:38:00|193340.3|193215.3|193342.5|193217.5|193345|193220|193338.5|193213.5|10
1726835900000|2024-09-20 12:38:20|193340.5|193215.5|193342.5|193217.5|193342.5|193217.5|193340.5|193215.5|2
1726835910000|2024-09-20 12:38:30|193343.9|193218.9|193337.4|193212.4|193343.9|193218.9|193335|193210|13
1726835920000|2024-09-20 12:38:40|193339.1|193214.1|193337.6|193212.6|193340.2|193215.2|193336.6|193211.6|10
1726835930000|2024-09-20 12:38:50|193336.6|193211.6|193340|193215|193340.7|193215.7|193336.6|193211.6|10
1726835940000|2024-09-20 12:39:00|193340.7|193215.7|193340|193215|193340.7|193215.7|193340|193215|2
1726835950000|2024-09-20 12:39:10|193335.2|193210.2|193338.4|193213.4|193338.4|193213.4|193335.2|193210.2|6
1726835960000|2024-09-20 12:39:20|193339|193214|193343|193218|193349.9|193224.9|193339|193214|14
1726835970000|2024-09-20 12:39:30|193340.4|193215.4|193334.3|193209.3|193340.4|193215.4|193332.9|193207.9|10
1726835980000|2024-09-20 12:39:40|193335.6|193210.6|193345.7|193220.7|193345.7|193220.7|193335.6|193210.6|11
1726835990000|2024-09-20 12:39:50|193342.7|193217.7|193309.5|193184.5|193342.7|193217.7|193303.6|193178.6|12
1726836000000|2024-09-20 12:40:00|193309.8|193184.8|193320.6|193195.6|193320.6|193195.6|193286.2|193161.2|25
1726836010000|2024-09-20 12:40:10|193313.1|193188.1|193350.6|193300.6|193385.1|193300.6|193257.3|193132.3|25
1726836020000|2024-09-20 12:40:20|193351.4|193301.4|193440.4|193315.4|193440.4|193315.4|193341.9|193291.9|16
1726836030000|2024-09-20 12:40:30|193441.4|193316.4|193474.7|193349.7|193474.7|193349.7|193437.4|193312.4|23
1726836040000|2024-09-20 12:40:40|193473.7|193348.7|193478.9|193353.9|193480.2|193355.2|193470.2|193345.2|12
1726836050000|2024-09-20 12:40:50|193476.3|193351.3|193466.7|193341.7|193481.9|193356.9|193464.2|193339.2|23
1726836060000|2024-09-20 12:41:00|193466.4|193341.4|193498.8|193373.8|193501|193376|193462.6|193337.6|14
1726836070000|2024-09-20 12:41:10|193501.4|193376.4|193486.9|193361.9|193501.4|193376.4|193457.2|193332.2|18
1726836080000|2024-09-20 12:41:20|193484.6|193359.6|193471|193346|193486|193361|193467.4|193342.4|19
1726836090000|2024-09-20 12:41:30|193470.3|193345.3|193472.5|193347.5|193473.7|193348.7|193460.4|193335.4|13
1726836100000|2024-09-20 12:41:40|193472.9|193347.9|193485|193360|193505.3|193380.3|193472.9|193347.9|25
1726836110000|2024-09-20 12:41:50|193498.6|193373.6|193480.6|193430.6|193498.6|193431.6|193471.8|193369.5|23
1726836120000|2024-09-20 12:42:00|193480.5|193430.5|193475.9|193425.9|193481.7|193431.7|193471|193421|20
1726836130000|2024-09-20 12:42:10|193475.4|193425.4|193468.7|193418.7|193477.4|193427.4|193459.2|193409.2|23
1726836140000|2024-09-20 12:42:20|193470.5|193420.5|193465.1|193415.1|193470.5|193420.5|193457.1|193407.1|23
1726836150000|2024-09-20 12:42:30|193464.8|193414.8|193464.1|193414.1|193467.3|193417.3|193458.2|193408.2|31
1726836160000|2024-09-20 12:42:40|193467.4|193417.4|193465|193415|193467.4|193417.4|193461.6|193411.6|15
1726836170000|2024-09-20 12:42:50|193465.5|193415.5|193472.6|193422.6|193475|193425|193459.1|193409.1|12
1726836180000|2024-09-20 12:43:00|193472.7|193422.7|193501.7|193376.7|193505.7|193422.7|193472.7|193371.4|14
1726836190000|2024-09-20 12:43:10|193502.7|193377.7|193503.3|193378.3|193504.1|193379.1|193500.1|193375.1|11
1726836200000|2024-09-20 12:43:20|193500.4|193375.4|193532.6|193407.6|193535.1|193410.1|193500.4|193375.4|12
1726836210000|2024-09-20 12:43:30|193534.6|193409.6|193591|193466|193592.7|193467.7|193534.6|193409.6|14
1726836220000|2024-09-20 12:43:40|193589.4|193464.4|193582.7|193457.7|193589.8|193464.8|193581.8|193456.8|17
1726836230000|2024-09-20 12:43:50|193585.3|193460.3|193581.4|193456.4|193587.8|193462.8|193580.7|193455.7|8
1726836240000|2024-09-20 12:44:00|193582.3|193457.3|193579.6|193454.6|193586.8|193461.8|193579.6|193454.6|8
1726836250000|2024-09-20 12:44:10|193581.3|193456.3|193583.6|193458.6|193586.5|193461.5|193580.4|193455.4|11
1726836260000|2024-09-20 12:44:20|193586.1|193461.1|193583.5|193458.5|193586.1|193461.1|193579.6|193454.6|16
1726836270000|2024-09-20 12:44:30|193581.4|193456.4|193585.5|193460.5|193585.5|193460.5|193578.1|193453.1|14
1726836280000|2024-09-20 12:44:40|193586.3|193461.3|193577|193452|193588.7|193463.7|193571|193446|12
1726836290000|2024-09-20 12:44:50|193577.4|193452.4|193586.9|193461.9|193588.8|193463.8|193572.8|193447.8|15
1726836300000|2024-09-20 12:45:00|193588.3|193463.3|193598.7|193473.7|193599.6|193474.6|193585|193460|9
1726836310000|2024-09-20 12:45:10|193600.7|193475.7|193496|193371|193619|193522.6|193490.9|193365.9|27
1726836320000|2024-09-20 12:45:20|193500.9|193375.9|193457.7|193407.7|193505.9|193407.7|193451.8|193326.8|35
1726836330000|2024-09-20 12:45:30|193456.9|193406.9|193495.5|193370.5|193531.7|193436.8|193452.4|193369.5|23
1726836340000|2024-09-20 12:45:40|193495.1|193370.1|193474.4|193349.4|193499|193404.5|193449.8|193341.4|32
1726836350000|2024-09-20 12:45:50|193473.8|193348.8|193482.3|193357.3|193487|193362|193472.5|193347.5|26
1726836360000|2024-09-20 12:46:00|193481.5|193356.5|193489.4|193364.4|193490.6|193365.6|193478.6|193353.6|33
1726836370000|2024-09-20 12:46:10|193487|193362|193488.3|193363.3|193492.5|193367.5|193485.3|193360.3|28
1726836380000|2024-09-20 12:46:20|193486.7|193361.7|193487.7|193362.7|193491.6|193366.6|193483|193358|33
1726836390000|2024-09-20 12:46:30|193488.6|193363.6|193393.8|193268.8|193498.7|193373.7|193393.8|193268.8|30
1726836400000|2024-09-20 12:46:40|193395.3|193270.3|193419.9|193294.9|193419.9|193294.9|193395.3|193270.3|27
1726836410000|2024-09-20 12:46:50|193422.3|193297.3|193415.9|193290.9|193425|193300|193415.9|193290.9|23
1726836420000|2024-09-20 12:47:00|193417.2|193292.2|193432.8|193307.8|193433.1|193308.1|193415.9|193290.9|16
1726836430000|2024-09-20 12:47:10|193433.3|193308.3|193467.6|193342.6|193468.8|193343.8|193429.5|193304.5|32
1726836440000|2024-09-20 12:47:20|193466.2|193341.2|193485.4|193360.4|193491.5|193366.5|193466.2|193341.2|24
1726836450000|2024-09-20 12:47:30|193486.4|193361.4|193485.8|193360.8|193489.8|193364.8|193485.1|193360.1|16
1726836460000|2024-09-20 12:47:40|193486.8|193361.8|193485.8|193360.8|193489.9|193364.9|193481.7|193356.7|12
1726836470000|2024-09-20 12:47:50|193491.2|193366.2|193484|193359|193491.2|193366.2|193465.1|193340.1|22
1726836480000|2024-09-20 12:48:00|193484.7|193359.7|193481.9|193356.9|193487.7|193362.7|193481.6|193356.6|22
1726836490000|2024-09-20 12:48:10|193482.5|193357.5|193427.7|193302.7|193487.1|193362.1|193421.9|193296.9|24
1726836500000|2024-09-20 12:48:20|193426.4|193301.4|193379.8|193254.8|193426.6|193301.6|193377.6|193252.6|33
1726836510000|2024-09-20 12:48:30|193380|193255|193384.5|193259.5|193385.8|193260.8|193380|193255|11
1726836520000|2024-09-20 12:48:40|193385.9|193260.9|193332.6|193207.6|193385.9|193260.9|193313.6|193188.6|28
1726836530000|2024-09-20 12:48:50|193331.6|193206.6|193317.2|193192.2|193334.4|193209.4|193314.8|193189.8|22
1726836540000|2024-09-20 12:49:00|193316.1|193191.1|193317.9|193192.9|193320.8|193195.8|193316.1|193191.1|16
1726836550000|2024-09-20 12:49:10|193315.9|193190.9|193320.9|193195.9|193324|193199|193314.7|193189.7|16
1726836560000|2024-09-20 12:49:20|193321.1|193196.1|193327.9|193202.9|193327.9|193202.9|193317.7|193192.7|14
1726836570000|2024-09-20 12:49:30|193326.7|193201.7|193342.5|193217.5|193342.5|193217.5|193326.7|193201.7|20
1726836580000|2024-09-20 12:49:40|193342.6|193217.6|193334.8|193209.8|193343|193218|193326.2|193201.2|22
1726836590000|2024-09-20 12:49:50|193334.4|193209.4|193335.6|193210.6|193337.8|193212.8|193334.4|193209.4|8
1726836600000|2024-09-20 12:50:00|193336.8|193211.8|193349.5|193224.5|193372.4|193247.4|193336.6|193211.6|24
1726836610000|2024-09-20 12:50:10|193342|193217|193277.7|193227.7|193344.9|193228.4|193275.6|193184.7|35
1726836620000|2024-09-20 12:50:20|193280.1|193230.1|193273.4|193223.4|193280.1|193230.1|193272.6|193222.6|18
1726836630000|2024-09-20 12:50:30|193274.1|193224.1|193309.9|193184.9|193311.1|193226.6|193274.1|193182.2|16
1726836640000|2024-09-20 12:50:40|193309.2|193184.2|193306.7|193181.7|193309.9|193184.9|193306.6|193181.6|9
1726836650000|2024-09-20 12:50:50|193308.2|193183.2|193269.6|193219.6|193309.2|193221.1|193265.2|193176.4|19
1726836660000|2024-09-20 12:51:00|193287.2|193162.2|193307.9|193182.9|193308.7|193223|193257.6|193162.2|19
1726836670000|2024-09-20 12:51:10|193308.7|193183.7|193256.2|193206.2|193308.7|193211.3|193254.2|193165.5|27
1726836680000|2024-09-20 12:51:20|193256.5|193206.5|193260.6|193210.6|193260.6|193210.6|193239.3|193189.3|22
1726836690000|2024-09-20 12:51:30|193261.3|193211.3|193256.5|193206.5|193262.1|193212.1|193254.1|193204.1|17
1726836700000|2024-09-20 12:51:40|193256.1|193206.1|193245.5|193120.5|193257.7|193207.7|193240.9|193117.7|18
1726836710000|2024-09-20 12:51:50|193240.3|193115.3|193241.3|193116.3|193242.6|193117.6|193239.8|193114.8|11
1726836720000|2024-09-20 12:52:00|193240.8|193115.8|193178|193053|193240.8|193115.8|193143.2|193018.2|35
1726836730000|2024-09-20 12:52:10|193185.5|193060.5|193185.8|193060.8|193186.7|193061.7|193164.8|193039.8|27
1726836740000|2024-09-20 12:52:20|193186.4|193061.4|193179.9|193054.9|193209.3|193084.3|193174.3|193049.3|30
1726836750000|2024-09-20 12:52:30|193180.9|193055.9|193150.8|193025.8|193190.1|193065.1|193149.8|193024.8|25
1726836760000|2024-09-20 12:52:40|193150.9|193025.9|193172.1|193047.1|193175.4|193050.4|193150.9|193025.9|24
1726836770000|2024-09-20 12:52:50|193172.2|193047.2|193174.5|193049.5|193176|193051|193171.2|193046.2|21
1726836780000|2024-09-20 12:53:00|193173.9|193048.9|193248.1|193123.1|193251.6|193126.6|193164.1|193039.1|21
1726836790000|2024-09-20 12:53:10|193248.5|193123.5|193225.4|193100.4|193248.8|193123.8|193223|193098|34
1726836800000|2024-09-20 12:53:20|193226.7|193101.7|193298.6|193173.6|193301.3|193176.3|193226.6|193101.6|22
1726836810000|2024-09-20 12:53:30|193295.2|193170.2|193299.5|193174.5|193301.7|193176.7|193292.9|193167.9|31
1726836820000|2024-09-20 12:53:40|193298.7|193173.7|193293.1|193168.1|193302.2|193177.2|193262.2|193137.2|27
1726836830000|2024-09-20 12:53:50|193291.9|193166.9|193234.9|193109.9|193291.9|193166.9|193234.1|193109.1|20
1726836840000|2024-09-20 12:54:00|193235.1|193110.1|193255.4|193130.4|193259.9|193134.9|193235.1|193110.1|25
1726836850000|2024-09-20 12:54:10|193258.1|193133.1|193266.6|193141.6|193267.8|193142.8|193257.2|193132.2|14
1726836860000|2024-09-20 12:54:20|193270|193145|193268.7|193143.7|193270.4|193145.4|193267.2|193142.2|6
1726836870000|2024-09-20 12:54:30|193268.8|193143.8|193267|193142|193268.8|193143.8|193267|193142|8
1726836880000|2024-09-20 12:54:40|193266.2|193141.2|193265.2|193140.2|193266.2|193141.2|193264.2|193139.2|6
1726836890000|2024-09-20 12:54:50|193267.2|193142.2|193268.3|193143.3|193269.1|193144.1|193267.2|193142.2|6
1726836900000|2024-09-20 12:55:00|193270|193145|193306.8|193181.8|193306.8|193181.8|193270|193145|26
1726836910000|2024-09-20 12:55:10|193304.3|193179.3|193298.2|193173.2|193309.2|193184.2|193297.4|193172.4|28
1726836920000|2024-09-20 12:55:20|193296.9|193171.9|193283.5|193158.5|193296.9|193171.9|193267.5|193142.5|23
1726836930000|2024-09-20 12:55:30|193282.4|193157.4|193283.5|193158.5|193286.5|193161.5|193280.6|193155.6|16
1726836940000|2024-09-20 12:55:40|193282|193157|193293.3|193168.3|193297.1|193172.1|193282|193157|19
1726836950000|2024-09-20 12:55:50|193294.2|193169.2|193292.3|193167.3|193297|193172|193288.8|193163.8|31
1726836960000|2024-09-20 12:56:00|193291.5|193166.5|193301.2|193176.2|193301.2|193176.2|193290.4|193165.4|19
1726836970000|2024-09-20 12:56:10|193301.5|193176.5|193287.7|193162.7|193301.5|193176.5|193284.8|193159.8|14
1726836980000|2024-09-20 12:56:20|193286.7|193161.7|193283.6|193158.6|193286.7|193161.7|193277.3|193152.3|9
1726836990000|2024-09-20 12:56:30|193279.3|193154.3|193274|193149|193283.9|193158.9|193274|193149|23
1726837000000|2024-09-20 12:56:40|193275.5|193150.5|193285.7|193160.7|193289.6|193164.6|193275.5|193150.5|30
1726837010000|2024-09-20 12:56:50|193284.3|193159.3|193282.4|193157.4|193294.8|193169.8|193281.9|193156.9|23
1726837020000|2024-09-20 12:57:00|193284.8|193159.8|193301.9|193176.9|193301.9|193176.9|193283.6|193158.6|22
1726837030000|2024-09-20 12:57:10|193302.3|193177.3|193311.1|193186.1|193311.3|193186.3|193301.9|193176.9|8
1726837040000|2024-09-20 12:57:20|193310.4|193185.4|193309|193184|193310.4|193185.4|193308.7|193183.7|5
1726837050000|2024-09-20 12:57:30|193307.6|193182.6|193309.6|193184.6|193311.7|193186.7|193306|193181|10
1726837060000|2024-09-20 12:57:40|193311|193186|193309.4|193184.4|193314.7|193189.7|193309.4|193184.4|7
1726837070000|2024-09-20 12:57:50|193310.3|193185.3|193311.5|193186.5|193313|193188|193310.2|193185.2|9
1726837080000|2024-09-20 12:58:00|193311.1|193186.1|193322.5|193197.5|193322.5|193197.5|193311.1|193186.1|8
1726837090000|2024-09-20 12:58:10|193320.3|193195.3|193311.1|193186.1|193320.3|193195.3|193307|193182|25
1726837100000|2024-09-20 12:58:20|193312.9|193187.9|193308.1|193183.1|193312.9|193187.9|193305.4|193180.4|26
1726837110000|2024-09-20 12:58:30|193308.3|193183.3|193347.9|193222.9|193347.9|193222.9|193306.2|193181.2|31
1726837120000|2024-09-20 12:58:40|193346.1|193221.1|193332.7|193207.7|193348.5|193223.5|193328.5|193203.5|23
1726837130000|2024-09-20 12:58:50|193332.9|193207.9|193378.3|193253.3|193378.3|193253.3|193331.6|193206.6|13
1726837140000|2024-09-20 12:59:00|193378|193253|193382.6|193257.6|193389.5|193264.5|193370|193245|23
1726837150000|2024-09-20 12:59:10|193365.3|193240.3|193371.1|193246.1|193373.7|193248.7|193365.3|193240.3|10
1726837160000|2024-09-20 12:59:20|193370.2|193245.2|193373.5|193248.5|193379.7|193254.7|193370.2|193245.2|13
1726837170000|2024-09-20 12:59:30|193375.5|193250.5|193374.3|193249.3|193375.5|193250.5|193374.3|193249.3|2
1726837180000|2024-09-20 12:59:40|193373.3|193248.3|193367.1|193242.1|193384.8|193259.8|193367.1|193242.1|10
1726837190000|2024-09-20 12:59:50|193368.6|193243.6|193379.4|193254.4|193386|193261|193368.6|193243.6|20
1726837200000|2024-09-20 13:00:00|193381.5|193256.5|193446|193321|193447.6|193322.6|193381.5|193256.5|20
1726837210000|2024-09-20 13:00:10|193445.3|193320.3|193454.1|193329.1|193468.2|193343.2|193445.3|193320.3|20
1726837220000|2024-09-20 13:00:20|193445.2|193320.2|193454.1|193329.1|193470.1|193345.1|193440.9|193315.9|21
1726837230000|2024-09-20 13:00:30|193453.1|193328.1|193461.2|193336.2|193464.2|193339.2|193450.7|193325.7|20
1726837240000|2024-09-20 13:00:40|193460.7|193335.7|193460.6|193335.6|193472.8|193347.8|193456.9|193331.9|18
1726837250000|2024-09-20 13:00:50|193461.8|193336.8|193461.2|193336.2|193461.8|193336.8|193460.1|193335.1|4
1726837260000|2024-09-20 13:01:00|193463.6|193338.6|193463.5|193338.5|193465.8|193340.8|193463.5|193338.5|5
1726837270000|2024-09-20 13:01:10|193462.7|193337.7|193463.5|193338.5|193464|193339|193459.4|193334.4|8
1726837280000|2024-09-20 13:01:20|193462.1|193337.1|193495.5|193370.5|193503.9|193378.9|193459.1|193334.1|14
1726837290000|2024-09-20 13:01:30|193496.6|193371.6|193501.5|193376.5|193503.7|193378.7|193496.6|193371.6|12
1726837300000|2024-09-20 13:01:40|193500.3|193375.3|193480.2|193355.2|193501.5|193376.5|193478|193353|14
1726837310000|2024-09-20 13:01:50|193480.8|193355.8|193461.5|193336.5|193480.8|193355.8|193458.7|193333.7|8
1726837320000|2024-09-20 13:02:00|193463.1|193338.1|193466.3|193341.3|193466.7|193341.7|193463.1|193338.1|7
1726837330000|2024-09-20 13:02:10|193467.3|193342.3|193562.4|193437.4|193562.4|193437.4|193430|193305|25
1726837340000|2024-09-20 13:02:20|193566.2|193441.2|193638.4|193513.4|193638.4|193513.4|193563.8|193438.8|35
1726837350000|2024-09-20 13:02:30|193639.8|193514.8|193595.8|193470.8|193652.7|193527.7|193584.2|193459.2|23
1726837360000|2024-09-20 13:02:40|193607.9|193482.9|193561.4|193436.4|193623.3|193525.3|193560.3|193435.3|27
1726837370000|2024-09-20 13:02:50|193560.3|193435.3|193526.2|193401.2|193567.2|193442.2|193526.2|193401.2|15
1726837380000|2024-09-20 13:03:00|193530.9|193405.9|193504.5|193454.5|193551.9|193459.8|193501.4|193402.9|23
1726837390000|2024-09-20 13:03:10|193503.8|193453.8|193428.1|193303.1|193503.8|193453.8|193408.4|193301.7|28
1726837400000|2024-09-20 13:03:20|193429.1|193304.1|193381|193331|193430.9|193342.6|193379.1|193299.6|26
1726837410000|2024-09-20 13:03:30|193380|193330|193406.9|193356.9|193411|193361|193375.8|193325.8|14
1726837420000|2024-09-20 13:03:40|193407.7|193357.7|193399.1|193349.1|193407.7|193357.7|193397.7|193347.7|14
1726837430000|2024-09-20 13:03:50|193398.9|193348.9|193408.8|193358.8|193416.5|193366.5|193398.9|193348.9|12
1726837440000|2024-09-20 13:04:00|193408.9|193358.9|193476.4|193426.4|193484.2|193434.2|193406.9|193356.9|35
1726837450000|2024-09-20 13:04:10|193477.5|193427.5|193460.6|193410.6|193481.7|193431.7|193460.6|193410.6|19
1726837460000|2024-09-20 13:04:20|193460|193410|193449.9|193399.9|193465.7|193415.7|193449.6|193399.6|27
1726837470000|2024-09-20 13:04:30|193450.9|193400.9|193451.9|193401.9|193452.1|193402.1|193449|193399|13
1726837480000|2024-09-20 13:04:40|193452.2|193402.2|193493|193368|193493|193402.2|193441.6|193368|20
1726837490000|2024-09-20 13:04:50|193491.9|193366.9|193502.9|193377.9|193508.8|193383.8|193489.8|193364.8|20
1726837500000|2024-09-20 13:05:00|193503.5|193378.5|193482.2|193357.2|193538.9|193413.9|193456.5|193331.5|32
1726837510000|2024-09-20 13:05:10|193481.9|193356.9|193368.9|193243.9|193488.1|193363.1|193368.6|193243.6|27
1726837520000|2024-09-20 13:05:20|193370.8|193245.8|193380.1|193255.1|193386.4|193261.4|193358.9|193233.9|19
1726837530000|2024-09-20 13:05:30|193379.9|193254.9|193441.9|193316.9|193445.7|193320.7|193379.8|193254.8|23
1726837540000|2024-09-20 13:05:40|193441.7|193316.7|193440|193315|193458.1|193333.1|193437.9|193312.9|24
1726837550000|2024-09-20 13:05:50|193440.9|193315.9|193368|193243|193441.2|193316.2|193356.1|193231.1|21
1726837560000|2024-09-20 13:06:00|193373.9|193248.9|193372.4|193247.4|193375.3|193250.3|193367.9|193242.9|22
1726837570000|2024-09-20 13:06:10|193374.8|193249.8|193389.9|193264.9|193395.7|193270.7|193374.8|193249.8|33
1726837580000|2024-09-20 13:06:20|193390|193265|193368.8|193243.8|193393|193268|193363.7|193238.7|28
1726837590000|2024-09-20 13:06:30|193371.7|193246.7|193373.3|193248.3|193380.8|193255.8|193370.1|193245.1|29
1726837600000|2024-09-20 13:06:40|193372.7|193247.7|193281.6|193156.6|193372.7|193247.7|193281.5|193156.5|12
1726837610000|2024-09-20 13:06:50|193281.2|193156.2|193305.5|193180.5|193311|193186|193281.2|193156.2|24
1726837620000|2024-09-20 13:07:00|193304.8|193179.8|193267.6|193142.6|193304.8|193218.8|193221.2|193139.8|30
1726837630000|2024-09-20 13:07:10|193267.2|193142.2|193265.3|193140.3|193271.9|193146.9|193255.2|193130.2|26
1726837640000|2024-09-20 13:07:20|193266.2|193141.2|193273.6|193148.6|193301.4|193176.4|193259.9|193134.9|26
1726837650000|2024-09-20 13:07:30|193273|193148|193260|193135|193273|193148|193256.3|193131.3|12
1726837660000|2024-09-20 13:07:40|193260.7|193135.7|193262.7|193137.7|193268.3|193143.3|193259.5|193134.5|19
1726837670000|2024-09-20 13:07:50|193262.8|193137.8|193254.1|193129.1|193286.9|193161.9|193253.8|193128.8|17
1726837680000|2024-09-20 13:08:00|193253.7|193128.7|193258.4|193133.4|193263.1|193138.1|193242.1|193117.1|23
1726837690000|2024-09-20 13:08:10|193257.7|193132.7|193251.9|193126.9|193257.7|193132.7|193250.3|193125.3|23
1726837700000|2024-09-20 13:08:20|193251.6|193126.6|193248.5|193123.5|193255.1|193130.1|193248.5|193123.5|17
1726837710000|2024-09-20 13:08:30|193252.6|193127.6|193222.1|193097.1|193255.1|193130.1|193222.1|193097.1|16
1726837720000|2024-09-20 13:08:40|193221.9|193096.9|193218.8|193093.8|193221.9|193096.9|193211.2|193086.2|15
1726837730000|2024-09-20 13:08:50|193218.2|193093.2|193228.6|193103.6|193232.2|193107.2|193218.2|193093.2|12
1726837740000|2024-09-20 13:09:00|193222.6|193097.6|193170.8|193045.8|193228.1|193103.1|193167.7|193042.7|20
1726837750000|2024-09-20 13:09:10|193171.6|193046.6|193182.9|193057.9|193193.8|193068.8|193171.2|193046.2|23
1726837760000|2024-09-20 13:09:20|193183.8|193058.8|193187.9|193062.9|193192.1|193099.1|193147.3|193058.8|12
1726837770000|2024-09-20 13:09:30|193185.6|193060.6|193215.3|193090.3|193226.7|193101.7|193185.6|193060.6|23
1726837780000|2024-09-20 13:09:40|193216.6|193091.6|193212.3|193087.3|193219.4|193094.4|193211.8|193086.8|22
1726837790000|2024-09-20 13:09:50|193214.6|193089.6|193180.2|193055.2|193230.3|193105.3|193176.5|193051.5|18
1726837800000|2024-09-20 13:10:00|193181.6|193056.6|193181.6|193056.6|193183.9|193058.9|193181.3|193056.3|5
1726837810000|2024-09-20 13:10:10|193181|193056|193152.5|193027.5|193181|193056|193144.2|193019.2|19
1726837820000|2024-09-20 13:10:20|193152.9|193027.9|193144.5|193019.5|193152.9|193027.9|193143.7|193018.7|12
1726837830000|2024-09-20 13:10:30|193144.9|193019.9|193139.1|193014.1|193147.3|193022.3|193137.1|193012.1|17
1726837840000|2024-09-20 13:10:40|193137.1|193012.1|193048.4|192998.4|193137.1|193036.9|193047.5|192985.3|15
1726837850000|2024-09-20 13:10:50|193048.8|192998.8|193056|192931|193062.3|192999.7|193004.9|192915.4|30
1726837860000|2024-09-20 13:11:00|193060.3|192935.3|193070.8|192945.8|193088.1|192963.1|193056.6|192931.6|25
1726837870000|2024-09-20 13:11:10|193069.5|192944.5|193072.9|192947.9|193077.2|192952.2|193064.1|192939.1|21
1726837880000|2024-09-20 13:11:20|193072.1|192947.1|193077.5|192952.5|193081|192956|193025.5|192900.5|17
1726837890000|2024-09-20 13:11:30|193086.2|192961.2|193031.1|192906.1|193092.7|192967.7|193030.4|192905.4|29
1726837900000|2024-09-20 13:11:40|193032.2|192907.2|193031.8|192906.8|193037.8|192947.6|192990.4|192877.6|26
1726837910000|2024-09-20 13:11:50|193035.5|192910.5|193026.9|192901.9|193035.7|192910.7|193025.1|192900.1|33
1726837920000|2024-09-20 13:12:00|193027.1|192902.1|192956.5|192906.5|193029.6|192906.5|192948.9|192841.2|34
1726837930000|2024-09-20 13:12:10|192956.8|192906.8|192964.8|192914.8|192966.4|192916.4|192955.4|192905.4|20
1726837940000|2024-09-20 13:12:20|192961.5|192911.5|192960.7|192910.7|192964|192914|192958.1|192908.1|16
1726837950000|2024-09-20 13:12:30|192957.7|192907.7|192994.6|192869.6|192994.6|192912.7|192955.4|192869.6|19
1726837960000|2024-09-20 13:12:40|192995.3|192870.3|192948.6|192823.6|192995.7|192870.7|192938.3|192813.3|28
1726837970000|2024-09-20 13:12:50|192946.6|192821.6|192934.8|192809.8|192946.6|192821.6|192929.3|192804.3|28
1726837980000|2024-09-20 13:13:00|192934.5|192809.5|192925.1|192800.1|192934.5|192809.5|192923|192798|22
1726837990000|2024-09-20 13:13:10|192900.7|192775.7|192892.8|192842.8|192912|192843.6|192864.4|192775.1|24
1726838000000|2024-09-20 13:13:20|192894.8|192844.8|192942.1|192892.1|192942.1|192892.1|192890|192840|27
1726838010000|2024-09-20 13:13:30|192939.9|192889.9|192953.5|192903.5|192964.8|192914.8|192935.8|192885.8|26
1726838020000|2024-09-20 13:13:40|192951.9|192901.9|192954.9|192904.9|192957.3|192907.3|192947.5|192897.5|21
1726838030000|2024-09-20 13:13:50|192956.9|192906.9|192969.7|192844.7|192971.2|192909.1|192952.4|192844.7|22
1726838040000|2024-09-20 13:14:00|192968.7|192843.7|192969.8|192844.8|192972.1|192847.1|192966.4|192841.4|28
1726838050000|2024-09-20 13:14:10|192967|192842|192893.3|192768.3|192970.4|192845.4|192891|192766|27
1726838060000|2024-09-20 13:14:20|192889.2|192764.2|192902.8|192777.8|192903.6|192778.6|192881.8|192756.8|15
1726838070000|2024-09-20 13:14:30|192911.1|192786.1|192927.4|192802.4|192927.4|192802.4|192909.4|192784.4|27
1726838080000|2024-09-20 13:14:40|192930.4|192805.4|192952.2|192827.2|192952.2|192827.2|192922.8|192797.8|18
1726838090000|2024-09-20 13:14:50|192950.5|192825.5|192952.6|192827.6|192958.3|192833.3|192948.8|192823.8|23
1726838100000|2024-09-20 13:15:00|192952.5|192827.5|192943.4|192818.4|192952.5|192827.5|192939.8|192814.8|18
1726838110000|2024-09-20 13:15:10|192942.6|192817.6|192910.2|192860.2|192944.4|192867|192910.2|192814.9|16
1726838120000|2024-09-20 13:15:20|192909.4|192859.4|192908|192858|192909.7|192859.7|192906.5|192856.5|15
1726838130000|2024-09-20 13:15:30|192907.1|192857.1|192908.2|192858.2|192908.7|192858.7|192906.7|192856.7|18
1726838140000|2024-09-20 13:15:40|192906.5|192856.5|192942.7|192817.7|192942.7|192859.2|192906.5|192817.7|29
1726838150000|2024-09-20 13:15:50|192943.8|192818.8|192947.3|192822.3|192953.9|192828.9|192943|192818|12
1726838160000|2024-09-20 13:16:00|192946.4|192821.4|192791.3|192741.3|192948.2|192823.2|192781.2|192731.2|30
1726838170000|2024-09-20 13:16:10|192790.7|192740.7|192827.8|192702.8|192830.6|192742.6|192786.7|192701.3|31
1726838180000|2024-09-20 13:16:20|192827.3|192702.3|192755.3|192630.3|192830|192705|192728.2|192603.2|23
1726838190000|2024-09-20 13:16:30|192753|192628|192758.4|192633.4|192763.4|192638.4|192753|192628|25
1726838200000|2024-09-20 13:16:40|192756.6|192631.6|192812.1|192687.1|192812.1|192687.1|192755.6|192630.6|28
1726838210000|2024-09-20 13:16:50|192811.5|192686.5|192803.8|192678.8|192811.5|192686.5|192802.4|192677.4|20
1726838220000|2024-09-20 13:17:00|192800|192675|192743.4|192618.4|192800.5|192675.5|192698.9|192592.1|27
1726838230000|2024-09-20 13:17:10|192744.6|192619.6|192736.7|192611.7|192746.1|192621.1|192730.7|192605.7|16
1726838240000|2024-09-20 13:17:20|192727.5|192602.5|192759.2|192634.2|192766.6|192641.6|192719.2|192594.2|30
1726838250000|2024-09-20 13:17:30|192759.3|192634.3|192722.5|192597.5|192759.3|192634.3|192721|192596|27
1726838260000|2024-09-20 13:17:40|192723.4|192598.4|192656.5|192606.5|192728.8|192632.7|192653.3|192554.5|30
1726838270000|2024-09-20 13:17:50|192657.9|192607.9|192772.6|192647.6|192773.1|192691.4|192651.2|192601.2|30
1726838280000|2024-09-20 13:18:00|192781.5|192656.5|192854.5|192729.5|192857.4|192732.4|192781.5|192656.5|31
1726838290000|2024-09-20 13:18:10|192853.8|192728.8|192914.7|192789.7|192925.9|192800.9|192853.6|192728.6|21
1726838300000|2024-09-20 13:18:20|192913.8|192788.8|192908|192858|192936.3|192886.3|192900.2|192786.3|29
1726838310000|2024-09-20 13:18:30|192911.7|192861.7|192917.9|192792.9|192950.5|192866.4|192910.8|192791.6|29
1726838320000|2024-09-20 13:18:40|192919|192794|192849.2|192724.2|192920.3|192795.3|192846.3|192721.3|27
1726838330000|2024-09-20 13:18:50|192850.5|192725.5|192860.1|192735.1|192860.1|192735.1|192847.3|192722.3|20
1726838340000|2024-09-20 13:19:00|192859.9|192734.9|192828|192703|192861.4|192762|192785.3|192698.9|23
1726838350000|2024-09-20 13:19:10|192828.4|192703.4|192844|192719|192844|192719|192826.5|192701.5|24
1726838360000|2024-09-20 13:19:20|192843.3|192718.3|192825.4|192700.4|192843.8|192718.8|192821.5|192696.5|24
1726838370000|2024-09-20 13:19:30|192823.4|192698.4|192793.2|192668.2|192832.2|192707.2|192784.4|192659.4|30
1726838380000|2024-09-20 13:19:40|192793.1|192668.1|192814.1|192689.1|192836.4|192711.4|192793|192668|29
1726838390000|2024-09-20 13:19:50|192812.7|192687.7|192802|192677|192814|192689|192794.2|192669.2|29
1726838400000|2024-09-20 13:20:00|192803.6|192678.6|192764.8|192639.8|192803.6|192678.6|192747|192622|29
1726838410000|2024-09-20 13:20:10|192766|192641|192788.4|192663.4|192788.9|192663.9|192756.4|192631.4|21
1726838420000|2024-09-20 13:20:20|192788.9|192663.9|192820.5|192695.5|192825|192700|192788.9|192663.9|21
1726838430000|2024-09-20 13:20:30|192819.7|192694.7|192897.4|192772.4|192913.3|192788.3|192819.7|192694.7|29
1726838440000|2024-09-20 13:20:40|192901|192776|192928.8|192803.8|192928.8|192803.8|192901|192776|24
1726838450000|2024-09-20 13:20:50|192930|192805|192933.6|192808.6|192942.2|192817.2|192928.8|192803.8|26
1726838460000|2024-09-20 13:21:00|192936.4|192811.4|192945.9|192820.9|192949|192824|192935.7|192810.7|34
1726838470000|2024-09-20 13:21:10|192945.8|192820.8|192888.7|192763.7|192945.8|192820.8|192879.9|192754.9|29
1726838480000|2024-09-20 13:21:20|192891.7|192766.7|192862.7|192737.7|192891.7|192766.7|192861.4|192736.4|19
1726838490000|2024-09-20 13:21:30|192861.7|192736.7|192884.6|192759.6|192886.1|192761.1|192857.1|192732.1|20
1726838500000|2024-09-20 13:21:40|192885.6|192760.6|192869.9|192744.9|192885.6|192760.6|192869.9|192744.9|23
1726838510000|2024-09-20 13:21:50|192870.4|192745.4|192786.2|192736.2|192870.4|192745.4|192780.5|192725.9|14
1726838520000|2024-09-20 13:22:00|192786.9|192736.9|192785.8|192735.8|192808|192758|192778.1|192728.1|27
1726838530000|2024-09-20 13:22:10|192782.2|192732.2|192786.1|192736.1|192786.3|192736.3|192781.8|192731.8|18
1726838540000|2024-09-20 13:22:20|192785.9|192735.9|192807.6|192757.6|192807.6|192757.6|192785.9|192735.9|4
1726838550000|2024-09-20 13:22:30|192806.7|192756.7|192875.4|192750.4|192879.5|192758|192806.1|192709|21
1726838560000|2024-09-20 13:22:40|192876.1|192751.1|192899.5|192774.5|192908.4|192783.4|192874.5|192749.5|26
1726838570000|2024-09-20 13:22:50|192901.2|192776.2|192924.2|192799.2|192926.1|192801.1|192900.8|192775.8|23
1726838580000|2024-09-20 13:23:00|192923.9|192798.9|192908.1|192783.1|192923.9|192798.9|192907.2|192782.2|11
1726838590000|2024-09-20 13:23:10|192908.3|192783.3|192960.6|192910.6|192960.6|192910.6|192907.7|192782.7|15
1726838600000|2024-09-20 13:23:20|192954.6|192904.6|192998|192873|193007|192909.5|192951.5|192854.6|31
1726838610000|2024-09-20 13:23:30|193000|192875|192998.5|192873.5|193000.2|192875.2|192987.5|192862.5|28
1726838620000|2024-09-20 13:23:40|192998.2|192873.2|193026.4|192901.4|193028|192903|192996.1|192871.1|26
1726838630000|2024-09-20 13:23:50|193026.8|192901.8|193024.7|192899.7|193046.2|192921.2|193020.1|192895.1|25
1726838640000|2024-09-20 13:24:00|193028.6|192903.6|193088.5|192963.5|193088.5|192963.5|193028.6|192903.6|23
1726838650000|2024-09-20 13:24:10|193086.1|192961.1|193137.8|193012.8|193139|193014|193085.8|192960.8|33
1726838660000|2024-09-20 13:24:20|193138|193013|193138.9|193013.9|193180.7|193055.7|193133.8|193008.8|28
1726838670000|2024-09-20 13:24:30|193137.4|193012.4|193180|193055|193180|193055|193115.3|192990.3|18
1726838680000|2024-09-20 13:24:40|193188.7|193063.7|193199.5|193074.5|193202.4|193077.4|193183.9|193058.9|26
1726838690000|2024-09-20 13:24:50|193200.5|193075.5|193181.6|193131.6|193234|193134.4|193181.6|193074.2|29
1726838700000|2024-09-20 13:25:00|193172.6|193122.6|193185|193060|193200.6|193141|193151.4|193060|29
1726838710000|2024-09-20 13:25:10|193189.1|193064.1|193189.9|193139.9|193218.2|193142.4|193177.5|193064.1|14
1726838720000|2024-09-20 13:25:20|193190.7|193140.7|193287.2|193162.2|193299.6|193174.6|193190.7|193140.7|24
1726838730000|2024-09-20 13:25:30|193286.9|193161.9|193324.3|193199.3|193326.4|193201.4|193286.9|193161.9|20
1726838740000|2024-09-20 13:25:40|193323.5|193198.5|193326.1|193201.1|193330.1|193205.1|193323|193198|11
1726838750000|2024-09-20 13:25:50|193325.4|193200.4|193331.8|193206.8|193335.6|193210.6|193325.4|193200.4|13
1726838760000|2024-09-20 13:26:00|193330.7|193205.7|193421.1|193296.1|193431.7|193308.4|193330.7|193205.7|35
1726838770000|2024-09-20 13:26:10|193421.3|193296.3|193493.1|193368.1|193501.7|193376.7|193421.3|193296.3|28
1726838780000|2024-09-20 13:26:20|193495.6|193370.6|193483.2|193358.2|193504|193379|193483.2|193358.2|22
1726838790000|2024-09-20 13:26:30|193484.2|193359.2|193448.6|193398.6|193485.4|193403.7|193443.5|193355.5|26
1726838800000|2024-09-20 13:26:40|193449.8|193399.8|193457.5|193407.5|193457.5|193407.5|193443.1|193393.1|18
1726838810000|2024-09-20 13:26:50|193456.5|193406.5|193459.7|193334.7|193464|193406.5|193408.4|193328.5|19
1726838820000|2024-09-20 13:27:00|193490.9|193365.9|193469.6|193344.6|193494.6|193369.6|193469.6|193344.6|16
1726838830000|2024-09-20 13:27:10|193471.2|193346.2|193438.2|193313.2|193489.9|193364.9|193436|193311|15
1726838840000|2024-09-20 13:27:20|193443.6|193318.6|193482.8|193357.8|193489.5|193364.5|193443.6|193318.6|23
1726838850000|2024-09-20 13:27:30|193484|193359|193456.4|193331.4|193484|193359|193456.3|193331.3|18
1726838860000|2024-09-20 13:27:40|193456.9|193331.9|193454.4|193329.4|193464.1|193339.1|193447.4|193322.4|25
1726838870000|2024-09-20 13:27:50|193430.6|193305.6|193439.1|193314.1|193441.1|193316.1|193430.6|193305.6|20
1726838880000|2024-09-20 13:28:00|193438.1|193313.1|193436.4|193311.4|193443|193318|193433.1|193308.1|25
1726838890000|2024-09-20 13:28:10|193435.6|193310.6|193476.9|193351.9|193493|193368|193434.5|193309.5|26
1726838900000|2024-09-20 13:28:20|193477.4|193352.4|193481.3|193356.3|193482.1|193357.1|193468.5|193343.5|30
1726838910000|2024-09-20 13:28:30|193479.8|193354.8|193488.6|193363.6|193500.2|193375.2|193478.2|193353.2|31
1726838920000|2024-09-20 13:28:40|193489.2|193364.2|193491.4|193366.4|193501.9|193376.9|193483.6|193358.6|26
1726838930000|2024-09-20 13:28:50|193491.8|193366.8|193468|193343|193491.8|193366.8|193468|193343|26
1726838940000|2024-09-20 13:29:00|193471.4|193346.4|193474|193349|193478.1|193353.1|193471.4|193346.4|21
1726838950000|2024-09-20 13:29:10|193473.7|193348.7|193463.1|193338.1|193475.6|193350.6|193461.8|193336.8|25
1726838960000|2024-09-20 13:29:20|193466.2|193341.2|193455.1|193330.1|193466.2|193341.2|193445.1|193320.1|27
1726838970000|2024-09-20 13:29:30|193451.6|193326.6|193488.4|193363.4|193488.5|193363.5|193449.1|193324.1|28
1726838980000|2024-09-20 13:29:40|193487.3|193362.3|193458.8|193333.8|193487.7|193362.7|193458.8|193333.8|23
1726838990000|2024-09-20 13:29:50|193458.9|193333.9|193451.1|193326.1|193459.5|193334.5|193448.2|193323.2|19
1726839000000|2024-09-20 13:30:00|193452.2|193327.2|193450.6|193325.6|193456.3|193331.3|193448.4|193323.4|15
1726839010000|2024-09-20 13:30:10|193450.4|193325.4|193427.5|193302.5|193452.3|193327.3|193424.3|193299.3|19
1726839020000|2024-09-20 13:30:20|193428.6|193303.6|193426.2|193301.2|193431.3|193306.3|193423.5|193298.5|23
1726839030000|2024-09-20 13:30:30|193423.6|193298.6|193426.6|193301.6|193426.6|193301.6|193403.5|193278.5|24
1726839040000|2024-09-20 13:30:40|193428.3|193303.3|193425.6|193300.6|193450.6|193325.6|193423.4|193298.4|25
1726839050000|2024-09-20 13:30:50|193425.3|193300.3|193422.3|193297.3|193428|193303|193399.2|193274.2|27
1726839060000|2024-09-20 13:31:00|193423.4|193298.4|193421.5|193296.5|193428|193303|193417.6|193292.6|25
1726839070000|2024-09-20 13:31:10|193422.1|193297.1|193452|193327|193454|193329|193409.3|193284.3|23
1726839080000|2024-09-20 13:31:20|193453.7|193328.7|193421.7|193296.7|193454.6|193329.6|193421.7|193296.7|25
1726839090000|2024-09-20 13:31:30|193423.4|193298.4|193440.3|193315.3|193449.9|193324.9|193420.5|193295.5|32
1726839100000|2024-09-20 13:31:40|193439.1|193314.1|193420.4|193295.4|193442.3|193317.3|193420.4|193295.4|19
1726839110000|2024-09-20 13:31:50|193417.2|193292.2|193388.2|193263.2|193417.2|193292.2|193378.7|193253.7|25
1726839120000|2024-09-20 13:32:00|193394|193269|193384.8|193259.8|193395.7|193270.7|193380.8|193255.8|27
1726839130000|2024-09-20 13:32:10|193384.9|193259.9|193403|193278|193404.1|193279.1|193384.4|193259.4|23
1726839140000|2024-09-20 13:32:20|193403.1|193278.1|193387.8|193262.8|193417|193292|193366.1|193241.1|31
1726839150000|2024-09-20 13:32:30|193390.2|193265.2|193395|193270|193408.4|193283.4|193390.2|193265.2|27
1726839160000|2024-09-20 13:32:40|193395.1|193270.1|193418.7|193293.7|193419|193294|193391.6|193266.6|29
1726839170000|2024-09-20 13:32:50|193420|193295|193492.1|193367.1|193495.2|193403.2|193380.6|193293.3|33
1726839180000|2024-09-20 13:33:00|193493.8|193368.8|193463|193413|193525.7|193418.9|193445.4|193364.7|36
1726839190000|2024-09-20 13:33:10|193465.5|193415.5|193433|193383|193512|193415.5|193433|193354|33
1726839200000|2024-09-20 13:33:20|193434.6|193384.6|193448.3|193323.3|193481.3|193394.1|193431.9|193318.9|37
1726839210000|2024-09-20 13:33:30|193447.9|193322.9|193411.8|193286.8|193447.9|193322.9|193410.9|193285.9|35
1726839220000|2024-09-20 13:33:40|193408.8|193283.8|193489.4|193364.4|193489.4|193364.4|193407.2|193282.2|30
1726839230000|2024-09-20 13:33:50|193488.1|193363.1|193520.5|193395.5|193522.1|193425.5|193463.1|193338.1|32
1726839240000|2024-09-20 13:34:00|193511.9|193386.9|193618.7|193493.7|193618.7|193493.7|193478.1|193386.9|35
1726839250000|2024-09-20 13:34:10|193617.4|193492.4|193594.8|193469.8|193653.9|193528.9|193592.7|193467.7|34
1726839260000|2024-09-20 13:34:20|193593.3|193468.3|193581.4|193531.4|193594.3|193542.4|193549|193463|29
1726839270000|2024-09-20 13:34:30|193583.1|193533.1|193600.2|193550.2|193605.7|193555.7|193581.8|193531.8|23
1726839280000|2024-09-20 13:34:40|193601.1|193551.1|193659.7|193609.7|193668.9|193618.9|193601.1|193551.1|26
1726839290000|2024-09-20 13:34:50|193665.6|193615.6|193792.8|193667.8|193795.8|193710.4|193660.8|193610.8|31
1726839300000|2024-09-20 13:35:00|193773.8|193648.8|193763.1|193638.1|193773.8|193648.8|193745.8|193620.8|36
1726839310000|2024-09-20 13:35:10|193763.3|193638.3|193764.8|193639.8|193776|193651|193727.3|193602.3|36
1726839320000|2024-09-20 13:35:20|193760.5|193635.5|193728.7|193678.7|193783.8|193688.2|193724.1|193627.9|37
1726839330000|2024-09-20 13:35:30|193724.2|193674.2|193700.2|193650.2|193730.4|193680.4|193687.1|193637.1|31
1726839340000|2024-09-20 13:35:40|193699.6|193649.6|193695.7|193645.7|193701.4|193651.4|193688.6|193638.6|21
1726839350000|2024-09-20 13:35:50|193690.3|193640.3|193720.8|193595.8|193722.4|193643.1|193634.9|193551.9|34
1726839360000|2024-09-20 13:36:00|193705.7|193580.7|193732.5|193607.5|193748.7|193648.2|193681.2|193580.7|34
1726839370000|2024-09-20 13:36:10|193736.8|193611.8|193725.4|193675.4|193737.7|193679.8|193699.3|193606|28
1726839380000|2024-09-20 13:36:20|193723|193673|193714.5|193589.5|193771.4|193687.2|193713.8|193588.8|33
1726839390000|2024-09-20 13:36:30|193713.3|193588.3|193794.3|193669.3|193794.3|193669.3|193713.3|193588.3|38
1726839400000|2024-09-20 13:36:40|193793.1|193668.1|193759.1|193634.1|193796.4|193671.4|193756|193631|30
1726839410000|2024-09-20 13:36:50|193758.1|193633.1|193807.6|193682.6|193809.5|193684.5|193757.9|193632.9|37
1726839420000|2024-09-20 13:37:00|193806.5|193681.5|193761.2|193711.2|193807.4|193718.2|193761|193674.4|38
1726839430000|2024-09-20 13:37:10|193760.8|193710.8|193764.4|193639.4|193798.6|193711.4|193754.6|193629.6|27
1726839440000|2024-09-20 13:37:20|193764.9|193639.9|193772.1|193647.1|193772.9|193647.9|193754|193629|26
1726839450000|2024-09-20 13:37:30|193769|193644|193768.2|193643.2|193770.2|193645.2|193760.6|193635.6|31
1726839460000|2024-09-20 13:37:40|193769.3|193644.3|193791.3|193666.3|193791.3|193677.9|193716.8|193629.7|33
1726839470000|2024-09-20 13:37:50|193792.7|193667.7|193751.3|193701.3|193795.8|193704|193746.6|193659.6|34
1726839480000|2024-09-20 13:38:00|193751.1|193701.1|193789.3|193664.3|193798.1|193702.7|193747.3|193657.6|38
1726839490000|2024-09-20 13:38:10|193789.8|193664.8|193801.8|193676.8|193804.5|193679.5|193783.9|193658.9|32
1726839500000|2024-09-20 13:38:20|193801.9|193676.9|193791.6|193741.6|193832.4|193750|193790.1|193667.5|34
1726839510000|2024-09-20 13:38:30|193790.7|193740.7|193834.5|193709.5|193834.5|193751|193773.2|193680.2|28
1726839520000|2024-09-20 13:38:40|193792.2|193742.2|193873.4|193823.4|193915.2|193823.4|193784.7|193697|29
1726839530000|2024-09-20 13:38:50|193870.2|193820.2|193790.5|193740.5|193900.7|193822.1|193788.2|193735|27
1726839540000|2024-09-20 13:39:00|193790.3|193740.3|193800|193675|193802.7|193741.1|193774.4|193672.1|29
1726839550000|2024-09-20 13:39:10|193824|193699|193830.4|193705.4|193833.7|193708.7|193824|193699|19
1726839560000|2024-09-20 13:39:20|193830.5|193705.5|193891.8|193766.8|193903.6|193778.6|193830.5|193705.5|30
1726839570000|2024-09-20 13:39:30|193889.8|193764.8|193883.9|193758.9|193897.6|193808.3|193847.9|193735.2|33
1726839580000|2024-09-20 13:39:40|193884.9|193759.9|193857.3|193732.3|193897.4|193794.5|193812.5|193723.1|31
1726839590000|2024-09-20 13:39:50|193856.4|193731.4|193860.7|193735.7|193860.8|193735.8|193850.8|193725.8|20
1726839600000|2024-09-20 13:40:00|193860.3|193735.3|193866.3|193741.3|193880.7|193755.7|193857.7|193732.7|31
1726839610000|2024-09-20 13:40:10|193866.5|193741.5|193894.5|193769.5|193900.4|193775.4|193864.6|193739.6|29
1726839620000|2024-09-20 13:40:20|193894.3|193769.3|193873.4|193748.4|193895.7|193770.7|193865.8|193740.8|30
1726839630000|2024-09-20 13:40:30|193870.9|193745.9|193883.7|193758.7|193886.5|193761.5|193867.7|193742.7|36
1726839640000|2024-09-20 13:40:40|193883.5|193758.5|193881.3|193756.3|193896.5|193771.5|193872.9|193747.9|23
1726839650000|2024-09-20 13:40:50|193877.9|193752.9|193883.6|193758.6|193887|193762|193866.4|193741.4|25
1726839660000|2024-09-20 13:41:00|193884.3|193759.3|193894.2|193769.2|193902.8|193777.8|193884|193759|28
1726839670000|2024-09-20 13:41:10|193893.3|193768.3|193876|193751|193896.4|193771.4|193863.7|193738.7|27
1726839680000|2024-09-20 13:41:20|193876.5|193751.5|193801.9|193751.9|193895.9|193770.9|193800.3|193711.9|19
1726839690000|2024-09-20 13:41:30|193802.9|193752.9|193794.6|193744.6|193808.3|193758.3|193780.1|193730.1|24
1726839700000|2024-09-20 13:41:40|193796.4|193746.4|193737.1|193687.1|193796.4|193746.4|193735.1|193685.1|25
1726839710000|2024-09-20 13:41:50|193735|193685|193730.6|193680.6|193766.9|193688.3|193708.4|193626|28
1726839720000|2024-09-20 13:42:00|193730.4|193680.4|193772.2|193647.2|193775.2|193683.1|193730|193646|22
1726839730000|2024-09-20 13:42:10|193772.6|193647.6|193773.1|193648.1|193775.6|193650.6|193771.5|193646.5|16
1726839740000|2024-09-20 13:42:20|193773|193648|193711|193661|193773|193665.6|193709.5|193609|20
1726839750000|2024-09-20 13:42:30|193715|193665|193721.9|193671.9|193771.5|193679.6|193711.1|193614|31
1726839760000|2024-09-20 13:42:40|193722.1|193672.1|193717.1|193667.1|193735.5|193685.5|193717.1|193667.1|26
1726839770000|2024-09-20 13:42:50|193723.6|193673.6|193729.8|193679.8|193739.2|193689.2|193716.8|193666.8|29
1726839780000|2024-09-20 13:43:00|193730.6|193680.6|193739.7|193689.7|193749.8|193699.8|193725.5|193675.5|23
1726839790000|2024-09-20 13:43:10|193740|193690|193734.4|193684.4|193756|193706|193733.9|193683.9|30
1726839800000|2024-09-20 13:43:20|193734.5|193684.5|193733.1|193683.1|193748.7|193698.7|193690.6|193640.6|33
1726839810000|2024-09-20 13:43:30|193730.1|193680.1|193839.8|193714.8|193846.1|193721.1|193729.9|193679.9|35
1726839820000|2024-09-20 13:43:40|193850.3|193725.3|193847.3|193722.3|193877|193752|193842.6|193717.6|32
1726839830000|2024-09-20 13:43:50|193846.8|193721.8|193827.7|193702.7|193847.5|193760.6|193787.6|193702|25
1726839840000|2024-09-20 13:44:00|193829.7|193704.7|193814.3|193689.3|193848.1|193723.1|193814.2|193689.2|26
1726839850000|2024-09-20 13:44:10|193815.3|193690.3|193832.6|193707.6|193834.6|193709.6|193815.3|193690.3|29
1726839860000|2024-09-20 13:44:20|193831.9|193706.9|193907|193782|193907|193824.1|193831.6|193706.6|28
1726839870000|2024-09-20 13:44:30|193905.7|193780.7|193905.1|193780.1|193921|193796|193905.1|193780.1|24
1726839880000|2024-09-20 13:44:40|193911.1|193786.1|193898.2|193773.2|193911.1|193786.1|193897|193772|19
1726839890000|2024-09-20 13:44:50|193902.6|193777.6|193978.9|193853.9|193980|193855|193899.3|193774.3|18
1726839900000|2024-09-20 13:45:00|193952.4|193827.4|193902|193777|193961.3|193836.3|193897.7|193772.7|38
1726839910000|2024-09-20 13:45:10|193896.7|193771.7|193902.7|193777.7|193905|193780|193888.3|193763.3|29
1726839920000|2024-09-20 13:45:20|193907.5|193782.5|193934.4|193809.4|193938.7|193813.7|193901|193776|30
1726839930000|2024-09-20 13:45:30|193930.6|193805.6|193970.2|193920.2|193988.3|193920.2|193930.6|193805.6|31
1726839940000|2024-09-20 13:45:40|193970.4|193920.4|193951.1|193901.1|193970.6|193920.6|193948.7|193898.7|25
1726839950000|2024-09-20 13:45:50|193958.4|193908.4|194043.7|193918.7|194045.2|193920.2|193958.4|193885.9|30
1726839960000|2024-09-20 13:46:00|194043.3|193918.3|194029.6|193904.6|194043.3|193924.6|193969.3|193882.3|30
1726839970000|2024-09-20 13:46:10|194029.1|193904.1|193984|193859|194035.3|193910.3|193980.3|193855.3|32
1726839980000|2024-09-20 13:46:20|193945.2|193895.2|193981.4|193856.4|193986.7|193896.3|193945.2|193822.4|23
1726839990000|2024-09-20 13:46:30|193979.8|193854.8|193992.2|193867.2|193993.3|193868.3|193979.8|193854.8|25
1726840000000|2024-09-20 13:46:40|193993.8|193868.8|193995.5|193870.5|194059.7|193934.7|193991.7|193866.7|28
1726840010000|2024-09-20 13:46:50|194000.2|193875.2|193991.7|193866.7|194004.1|193906.8|193956.8|193864.2|22
1726840020000|2024-09-20 13:47:00|193991.1|193866.1|193979.6|193854.6|193992.2|193867.2|193978.2|193853.2|20
1726840030000|2024-09-20 13:47:10|193980.7|193855.7|193980.8|193855.8|193981.6|193856.6|193979.4|193854.4|10
1726840040000|2024-09-20 13:47:20|193980.4|193855.4|193981.4|193856.4|193984.1|193859.1|193979.4|193854.4|14
1726840050000|2024-09-20 13:47:30|193982.6|193857.6|193962.5|193912.5|194000.3|193918|193960.2|193857.6|20
1726840060000|2024-09-20 13:47:40|193961.6|193911.6|193961.8|193911.8|193970.3|193920.3|193949.1|193899.1|26
1726840070000|2024-09-20 13:47:50|193962.5|193912.5|193984.7|193859.7|194006.8|193912.5|193955.1|193856.8|18
1726840080000|2024-09-20 13:48:00|193980.8|193855.8|193980.8|193930.8|194041|193933.3|193977.8|193855.5|29
1726840090000|2024-09-20 13:48:10|193975.3|193925.3|193953.7|193903.7|193979.9|193929.9|193951.6|193901.6|19
1726840100000|2024-09-20 13:48:20|193955.7|193905.7|193987.1|193862.1|193997.8|193905.7|193955.7|193862.1|16
1726840110000|2024-09-20 13:48:30|193983.6|193858.6|194031|193906|194036.4|193911.4|193983.6|193858.6|27
1726840120000|2024-09-20 13:48:40|194025.6|193900.6|193990.4|193865.4|194030.7|193905.7|193988.4|193863.4|22
1726840130000|2024-09-20 13:48:50|193989.4|193864.4|193991.4|193866.4|193993.7|193868.7|193989.3|193864.3|20
1726840140000|2024-09-20 13:49:00|193990.6|193865.6|193948.9|193898.9|193991.4|193900.4|193946.6|193857.2|27
1726840150000|2024-09-20 13:49:10|193950.1|193900.1|193947.3|193897.3|193951.6|193901.6|193946.3|193896.3|16
1726840160000|2024-09-20 13:49:20|193947.8|193897.8|193985.4|193860.4|193986.1|193898.6|193947.3|193860.4|13
1726840170000|2024-09-20 13:49:30|193985.8|193860.8|193995.8|193870.8|193995.8|193870.8|193985.4|193860.4|10
1726840180000|2024-09-20 13:49:40|193997.1|193872.1|193995.5|193870.5|193997.9|193872.9|193995.5|193870.5|7
1726840190000|2024-09-20 13:49:50|193995.9|193870.9|194006.5|193881.5|194012.2|193887.2|193995.7|193870.7|12
1726840200000|2024-09-20 13:50:00|194005.8|193880.8|193876.5|193751.5|194007.3|193882.3|193874.1|193749.1|25
1726840210000|2024-09-20 13:50:10|193879.3|193754.3|193874.3|193749.3|193885.8|193760.8|193866.7|193741.7|32
1726840220000|2024-09-20 13:50:20|193872.1|193747.1|193805.1|193755.1|193874.5|193756.2|193779.8|193679.5|28
1726840230000|2024-09-20 13:50:30|193807.6|193757.6|193808.4|193758.4|193811.3|193761.3|193807.4|193757.4|9
1726840240000|2024-09-20 13:50:40|193807.7|193757.7|193810|193760|193812|193762|193804.2|193754.2|14
1726840250000|2024-09-20 13:50:50|193810.9|193760.9|193807.3|193757.3|193910.6|193785.6|193803.6|193713.9|24
1726840260000|2024-09-20 13:51:00|193832.3|193782.3|193967|193842|193974.4|193849.4|193821.8|193746.8|35
1726840270000|2024-09-20 13:51:10|193973.3|193848.3|194026.9|193901.9|194042.2|193937.8|193973.3|193848.3|32
1726840280000|2024-09-20 13:51:20|194024.1|193899.1|194017.4|193892.4|194024.7|193899.7|194017.4|193892.4|29
1726840290000|2024-09-20 13:51:30|194020.3|193895.3|194005.5|193880.5|194020.3|193895.3|194004.5|193879.5|29
1726840300000|2024-09-20 13:51:40|194005.9|193880.9|194020.2|193895.2|194022.5|193897.5|193999.3|193874.3|29
1726840310000|2024-09-20 13:51:50|194017.5|193892.5|193905.7|193855.7|194019.1|193894.1|193898.7|193848.7|23
1726840320000|2024-09-20 13:52:00|193905|193855|193872.3|193822.3|193905|193855|193870.3|193820.3|33
1726840330000|2024-09-20 13:52:10|193872.6|193822.6|193900.4|193775.4|193911.3|193822.6|193870.2|193775.4|24
1726840340000|2024-09-20 13:52:20|193900.2|193775.2|193964.4|193839.4|193964.4|193839.4|193858.1|193733.1|32
1726840350000|2024-09-20 13:52:30|193967|193842|193964.5|193839.5|193968.7|193843.7|193946.4|193821.4|22
1726840360000|2024-09-20 13:52:40|193964.7|193839.7|193980.2|193855.2|193984.9|193859.9|193963|193838|17
1726840370000|2024-09-20 13:52:50|193979.3|193854.3|194037.7|193912.7|194037.7|193912.7|193955.7|193854.3|22
1726840380000|2024-09-20 13:53:00|194033.2|193908.2|194024.3|193899.3|194036.7|193911.7|194020.6|193895.6|29
1726840390000|2024-09-20 13:53:10|194023.7|193898.7|194012|193887|194046.2|193921.2|194009.7|193884.7|20
1726840400000|2024-09-20 13:53:20|194012.1|193887.1|193989|193939|194017|193941.7|193989|193886.4|8
1726840410000|2024-09-20 13:53:30|193990.6|193940.6|193968|193918|193994.4|193944.4|193962.2|193912.2|20
1726840420000|2024-09-20 13:53:40|193967.1|193917.1|194006.7|193881.7|194009.3|193918|193967.1|193879.6|24
1726840430000|2024-09-20 13:53:50|194006.5|193881.5|194004.3|193879.3|194006.9|193881.9|194003.5|193878.5|14
1726840440000|2024-09-20 13:54:00|194004.9|193879.9|193983.1|193933.1|194005.4|193933.1|193972.6|193879|26
1726840450000|2024-09-20 13:54:10|193977.1|193927.1|193974.4|193924.4|193981.7|193931.7|193972.1|193922.1|30
1726840460000|2024-09-20 13:54:20|193974.6|193924.6|193970.8|193920.8|193975.2|193925.2|193966.5|193916.5|22
1726840470000|2024-09-20 13:54:30|193971.5|193921.5|193977.9|193927.9|193982.9|193932.9|193971.5|193921.5|8
1726840480000|2024-09-20 13:54:40|193977.2|193927.2|193964.2|193914.2|193996.4|193946.4|193963|193913|31
1726840490000|2024-09-20 13:54:50|193962.7|193912.7|193973.8|193848.8|193973.8|193919.9|193962.7|193848.8|16
1726840500000|2024-09-20 13:55:00|193973.3|193848.3|194020.4|193895.4|194037.9|193912.9|193972.3|193847.3|29
1726840510000|2024-09-20 13:55:10|194021.1|193896.1|193976.1|193926.1|194035.1|193932.3|193972.3|193892.1|31
1726840520000|2024-09-20 13:55:20|193972.5|193922.5|194024.1|193899.1|194029.9|193922.5|193972.5|193887.6|25
1726840530000|2024-09-20 13:55:30|194031|193906|193966.8|193916.8|194031.9|193922.4|193964.7|193900.3|30
1726840540000|2024-09-20 13:55:40|193969|193919|193972|193922|193973.1|193923.1|193963.4|193913.4|31
1726840550000|2024-09-20 13:55:50|193972.9|193922.9|193947|193897|193972.9|193922.9|193944.5|193894.5|22
1726840560000|2024-09-20 13:56:00|193948.7|193898.7|193923|193873|193951.4|193901.4|193918.4|193868.4|22
1726840570000|2024-09-20 13:56:10|193923.8|193873.8|193881.1|193756.1|193924.1|193874.1|193880|193755|23
1726840580000|2024-09-20 13:56:20|193882.1|193757.1|193880.4|193755.4|193886.8|193761.8|193879.2|193754.2|21
1726840590000|2024-09-20 13:56:30|193881.2|193756.2|193848.8|193723.8|193896.1|193771.1|193848.8|193723.8|34
1726840600000|2024-09-20 13:56:40|193850.9|193725.9|193823.3|193698.3|193860.5|193762.7|193809.4|193694.4|34
1726840610000|2024-09-20 13:56:50|193829.5|193704.5|193867.1|193742.1|193875.3|193750.3|193811.1|193686.1|26
1726840620000|2024-09-20 13:57:00|193869.1|193744.1|193826.8|193701.8|193869.1|193744.1|193812.5|193687.5|36
1726840630000|2024-09-20 13:57:10|193824.6|193699.6|193851.5|193726.5|193862.1|193737.1|193821.4|193696.4|38
1726840640000|2024-09-20 13:57:20|193857.3|193732.3|193846.1|193721.1|193857.3|193732.3|193844.4|193719.4|21
1726840650000|2024-09-20 13:57:30|193844.2|193719.2|193830.6|193705.6|193844.2|193719.2|193766.2|193641.2|20
1726840660000|2024-09-20 13:57:40|193837.4|193712.4|193886.6|193761.6|193924|193799|193836.8|193711.8|29
1726840670000|2024-09-20 13:57:50|193886.7|193761.7|193887.1|193762.1|193887.5|193762.5|193886.7|193761.7|6
1726840680000|2024-09-20 13:58:00|193888.8|193763.8|193891|193766|193895|193770|193888.8|193763.8|19
1726840690000|2024-09-20 13:58:10|193890.2|193765.2|193873|193748|193894.2|193769.2|193866.3|193741.3|25
1726840700000|2024-09-20 13:58:20|193871.9|193746.9|193880.9|193755.9|193883.1|193758.1|193871.9|193746.9|16
1726840710000|2024-09-20 13:58:30|193881|193756|193896.4|193771.4|193896.4|193771.4|193880|193755|12
1726840720000|2024-09-20 13:58:40|193890.4|193765.4|193855.3|193805.3|193890.4|193805.3|193855.3|193756.1|10
1726840730000|2024-09-20 13:58:50|193863.3|193813.3|193843.3|193793.3|193867.3|193817.3|193843.3|193793.3|18
1726840740000|2024-09-20 13:59:00|193887.3|193762.3|193886.7|193761.7|193888.5|193763.5|193884.5|193759.5|11
1726840750000|2024-09-20 13:59:10|193886.1|193761.1|193882.1|193757.1|193886.4|193761.4|193880.4|193755.4|6
1726840760000|2024-09-20 13:59:20|193885|193760|193932.9|193807.9|193936.1|193811.1|193884.5|193759.5|14
1726840770000|2024-09-20 13:59:30|193929.1|193804.1|193964.8|193839.8|193964.8|193839.8|193929.1|193804.1|26
1726840780000|2024-09-20 13:59:40|193962.6|193837.6|193967|193842|193967|193842|193962.6|193837.6|5
1726840790000|2024-09-20 13:59:50|193967.2|193842.2|193982.1|193857.1|193982.8|193857.8|193967.2|193842.2|25
1726840800000|2024-09-20 14:00:00|193983.2|193858.2|193976.5|193851.5|193985.6|193860.6|193974.7|193849.7|17
1726840810000|2024-09-20 14:00:10|193976|193851|193987.6|193862.6|193990.3|193865.3|193975.3|193850.3|24
1726840820000|2024-09-20 14:00:20|193988.8|193863.8|193991.7|193866.7|193993.9|193868.9|193978.1|193853.1|15
1726840830000|2024-09-20 14:00:30|193989.3|193864.3|193976.7|193851.7|193993.3|193868.3|193976.7|193851.7|15
1726840840000|2024-09-20 14:00:40|193975.5|193850.5|193899.6|193849.6|193976.2|193881.1|193896.6|193823.1|22
1726840850000|2024-09-20 14:00:50|193901.1|193851.1|193964.4|193839.4|193965.3|193862|193892.8|193804.2|27
1726840860000|2024-09-20 14:01:00|193959.4|193834.4|193961.3|193836.3|193968.1|193843.1|193956|193831|18
1726840870000|2024-09-20 14:01:10|193961|193836|193897.4|193847.4|193961|193847.4|193892.6|193811.7|14
1726840880000|2024-09-20 14:01:20|193895.2|193845.2|193905.6|193780.6|193914.2|193849|193888|193780.6|27
1726840890000|2024-09-20 14:01:30|193903|193778|193873.3|193823.3|193918.7|193829.8|193873.3|193778|21
1726840900000|2024-09-20 14:01:40|193878.2|193828.2|193877.8|193827.8|193878.2|193828.2|193874|193824|17
1726840910000|2024-09-20 14:01:50|193914.5|193789.5|193913.5|193788.5|193915.6|193790.6|193913.5|193788.5|5
1726840920000|2024-09-20 14:02:00|193912.1|193787.1|193879.4|193754.4|193912.1|193787.1|193871.2|193746.2|29
1726840930000|2024-09-20 14:02:10|193876.5|193751.5|193838.5|193788.5|193880.4|193788.5|193834.6|193741.4|30
1726840940000|2024-09-20 14:02:20|193840.1|193790.1|193937.6|193812.6|193937.6|193812.6|193835.5|193753.1|23
1726840950000|2024-09-20 14:02:30|193938.3|193813.3|193931.4|193881.4|193938.3|193886.8|193891.4|193804.9|29
1726840960000|2024-09-20 14:02:40|193931.5|193881.5|194000.4|193875.4|194024.3|193899.3|193929.4|193854.3|25
1726840970000|2024-09-20 14:02:50|194000.8|193875.8|193996.9|193871.9|194000.8|193875.8|193966.8|193841.8|20
1726840980000|2024-09-20 14:03:00|193984.3|193859.3|194000.3|193875.3|194001.7|193876.7|193983.2|193858.2|19
1726840990000|2024-09-20 14:03:10|194001.6|193876.6|194010.4|193885.4|194013.2|193888.2|194001.6|193876.6|22
1726841000000|2024-09-20 14:03:20|194010.3|193885.3|194007.8|193882.8|194012.4|193887.4|193998.7|193873.7|31
1726841010000|2024-09-20 14:03:30|194024.3|193899.3|193996.3|193871.3|194026.4|193901.4|193993.2|193868.2|21
1726841020000|2024-09-20 14:03:40|193996.1|193871.1|193997.3|193872.3|194002.3|193877.3|193993.3|193868.3|17
1726841030000|2024-09-20 14:03:50|193997.8|193872.8|193917.1|193867.1|193997.8|193872.8|193906.4|193825.8|26
1726841040000|2024-09-20 14:04:00|193914.9|193864.9|193914.2|193864.2|193922.4|193872.4|193909.9|193859.9|25
1726841050000|2024-09-20 14:04:10|193915.1|193865.1|193911.4|193861.4|193922.7|193872.7|193910|193860|35
1726841060000|2024-09-20 14:04:20|193912.4|193862.4|193907.9|193857.9|193915.8|193865.8|193907.9|193857.9|15
1726841070000|2024-09-20 14:04:30|193908.6|193858.6|193957.7|193832.7|193959.1|193860.5|193907.8|193821.9|19
1726841080000|2024-09-20 14:04:40|193958.1|193833.1|193957.1|193832.1|193972.3|193847.3|193956.3|193831.3|15
1726841090000|2024-09-20 14:04:50|193956.8|193831.8|193971.3|193846.3|193976|193851|193956.8|193831.8|22
1726841100000|2024-09-20 14:05:00|193974.1|193849.1|193945.8|193820.8|193976.4|193851.4|193931.6|193806.6|29
1726841110000|2024-09-20 14:05:10|193943.4|193818.4|193932.7|193807.7|193946.1|193821.1|193930.7|193805.7|19
1726841120000|2024-09-20 14:05:20|193933.2|193808.2|193928.3|193803.3|193933.3|193808.3|193926.4|193801.4|11
1726841130000|2024-09-20 14:05:30|193928.5|193803.5|193916.5|193791.5|193928.5|193803.5|193913.5|193788.5|17
1726841140000|2024-09-20 14:05:40|193917|193792|193917.8|193792.8|193919.9|193794.9|193916.8|193791.8|10
1726841150000|2024-09-20 14:05:50|193914.9|193789.9|193886.1|193761.1|193918.2|193793.2|193870|193745|16
1726841160000|2024-09-20 14:06:00|193885.5|193760.5|193863.8|193738.8|193885.5|193760.5|193853|193728|24
1726841170000|2024-09-20 14:06:10|193863.5|193738.5|193820.4|193695.4|193863.5|193738.5|193817.9|193692.9|27
1726841180000|2024-09-20 14:06:20|193815.9|193690.9|193760|193710|193821.3|193734.3|193760|193690.9|9
1726841190000|2024-09-20 14:06:30|193761.9|193711.9|193809.9|193684.9|193813.8|193731|193761.3|193679.7|32
1726841200000|2024-09-20 14:06:40|193810.1|193685.1|193772.6|193647.6|193815.9|193690.9|193772.6|193647.6|28
1726841210000|2024-09-20 14:06:50|193772.7|193647.7|193726|193676|193773.6|193687.2|193726|193629.8|37
1726841220000|2024-09-20 14:07:00|193728.1|193678.1|193700.8|193650.8|193728.1|193678.1|193695.3|193645.3|32
1726841230000|2024-09-20 14:07:10|193700.3|193650.3|193675|193625|193700.3|193650.3|193673.2|193623.2|33
1726841240000|2024-09-20 14:07:20|193676.8|193626.8|193631.9|193506.9|193717.3|193628.5|193629.1|193504.1|26
1726841250000|2024-09-20 14:07:30|193630.7|193505.7|193610|193485|193630.7|193505.7|193608|193483|21
1726841260000|2024-09-20 14:07:40|193610.6|193485.6|193535.4|193410.4|193618.4|193493.4|193528.7|193403.7|24
1726841270000|2024-09-20 14:07:50|193538.1|193413.1|193519.9|193394.9|193555.6|193466.2|193510.4|193385.4|38
1726841280000|2024-09-20 14:08:00|193517.2|193392.2|193513.5|193388.5|193521.9|193396.9|193511.3|193386.3|35
1726841290000|2024-09-20 14:08:10|193520|193395|193507.1|193382.1|193520|193395|193500.2|193375.2|27
1726841300000|2024-09-20 14:08:20|193508.6|193383.6|193467.2|193417.2|193509.5|193420.9|193462.2|193373.8|25
1726841310000|2024-09-20 14:08:30|193462|193412|193460.4|193410.4|193467.3|193417.3|193454.2|193404.2|18
1726841320000|2024-09-20 14:08:40|193467.8|193342.8|193406.9|193265|193467.8|193342.8|193385.2|193258.7|38
1726841330000|2024-09-20 14:08:50|193417.7|193275.7|193356|193231|193423.7|193280.7|193353.2|193228.2|35
1726841340000|2024-09-20 14:09:00|193390.4|193245.3|193453.5|193328.5|193453.5|193328.5|193365.7|193239.6|32
1726841350000|2024-09-20 14:09:10|193461.1|193336.1|193455.2|193330.2|193461.4|193336.4|193451.2|193326.2|32
1726841360000|2024-09-20 14:09:20|193454.9|193329.9|193523.8|193398.8|193529.9|193404.9|193454.9|193329.9|28
1726841370000|2024-09-20 14:09:30|193520.8|193395.8|193510|193385|193520.8|193395.8|193504.4|193379.4|23
1726841380000|2024-09-20 14:09:40|193510.1|193385.1|193542.2|193417.2|193545|193420|193507.8|193382.8|17
1726841390000|2024-09-20 14:09:50|193539.8|193414.8|193530.7|193405.7|193545|193420|193529.1|193404.1|18
1726841400000|2024-09-20 14:10:00|193540.1|193415.1|193530|193405|193540.7|193415.7|193524.9|193399.9|28
1726841410000|2024-09-20 14:10:10|193529.9|193404.9|193530.6|193405.6|193538.9|193413.9|193528.3|193403.3|20
1726841420000|2024-09-20 14:10:20|193529.7|193404.7|193542.4|193417.4|193579|193454|193529.7|193404.7|17
1726841430000|2024-09-20 14:10:30|193544.1|193419.1|193557.5|193432.5|193569.7|193444.7|193544.1|193419.1|29
1726841440000|2024-09-20 14:10:40|193558.8|193433.8|193559.3|193434.3|193563.9|193438.9|193558.1|193433.1|8
1726841450000|2024-09-20 14:10:50|193563.2|193438.2|193590.7|193465.7|193614.9|193489.9|193560|193435|20
1726841460000|2024-09-20 14:11:00|193589.2|193464.2|193637.1|193512.1|193642.6|193517.6|193589|193464|24
1726841470000|2024-09-20 14:11:10|193635.9|193510.9|193630.5|193505.5|193635.9|193510.9|193626.2|193501.2|16
1726841480000|2024-09-20 14:11:20|193624.5|193499.5|193485|193360|193624.5|193499.5|193482.2|193357.2|31
1726841490000|2024-09-20 14:11:30|193486.8|193361.8|193458.7|193333.7|193486.8|193361.8|193433.5|193308.5|32
1726841500000|2024-09-20 14:11:40|193459.7|193334.7|193436.1|193311.1|193467.3|193342.3|193426.5|193301.5|31
1726841510000|2024-09-20 14:11:50|193439.6|193314.6|193427.7|193302.7|193469.3|193344.3|193427.7|193302.7|32
1726841520000|2024-09-20 14:12:00|193425.9|193300.9|193406.6|193281.6|193425.9|193300.9|193406.6|193281.6|33
1726841530000|2024-09-20 14:12:10|193411.1|193286.1|193403.7|193278.7|193412.3|193287.3|193395.7|193270.7|36
1726841540000|2024-09-20 14:12:20|193400.4|193275.4|193430.7|193305.7|193440.1|193315.1|193396|193271|31
1726841550000|2024-09-20 14:12:30|193430.2|193305.2|193422.5|193297.5|193430.2|193305.2|193416.3|193291.3|24
1726841560000|2024-09-20 14:12:40|193422.8|193297.8|193436.2|193311.2|193436.2|193311.2|193418.5|193293.5|24
1726841570000|2024-09-20 14:12:50|193437.4|193312.4|193425.1|193300.1|193440|193315|193423.7|193298.7|20
1726841580000|2024-09-20 14:13:00|193427|193302|193517.3|193392.3|193517.8|193392.8|193425.9|193300.9|28
1726841590000|2024-09-20 14:13:10|193511.3|193386.3|193503.5|193378.5|193513.2|193388.2|193501.8|193376.8|29
1726841600000|2024-09-20 14:13:20|193502.4|193377.4|193503.6|193378.6|193510.2|193385.2|193493.9|193368.9|28
1726841610000|2024-09-20 14:13:30|193504.4|193379.4|193502.2|193377.2|193508.7|193383.7|193498.6|193373.6|30
1726841620000|2024-09-20 14:13:40|193507.5|193382.5|193503.9|193378.9|193516.2|193391.2|193503.8|193378.8|29
1726841630000|2024-09-20 14:13:50|193505.2|193380.2|193509.8|193384.8|193516.9|193391.9|193505.2|193380.2|35
1726841640000|2024-09-20 14:14:00|193513.4|193388.4|193527.5|193402.5|193531.2|193406.2|193508.8|193383.8|29
1726841650000|2024-09-20 14:14:10|193526|193401|193527.4|193402.4|193536.4|193411.4|193525.1|193400.1|21
1726841660000|2024-09-20 14:14:20|193528.6|193403.6|193512.8|193387.8|193532.2|193407.2|193510.8|193385.8|16
1726841670000|2024-09-20 14:14:30|193512.7|193387.7|193521.9|193396.9|193521.9|193396.9|193512.7|193387.7|11
1726841680000|2024-09-20 14:14:40|193529.2|193404.2|193592.5|193467.5|193611.8|193486.8|193529.2|193404.2|33
1726841690000|2024-09-20 14:14:50|193594.7|193469.7|193594.2|193469.2|193595.4|193470.4|193588.9|193463.9|31
1726841700000|2024-09-20 14:15:00|193598.4|193473.4|193584.3|193459.3|193598.4|193501.3|193548|193454.6|37
1726841710000|2024-09-20 14:15:10|193586.4|193461.4|193665.8|193540.8|193665.8|193540.8|193559.7|193461.4|32
1726841720000|2024-09-20 14:15:20|193666.3|193541.3|193665.5|193540.5|193668.8|193543.8|193656.1|193531.1|21
1726841730000|2024-09-20 14:15:30|193666|193541|193679.3|193554.3|193680.8|193555.8|193659.4|193534.4|29
1726841740000|2024-09-20 14:15:40|193678.7|193553.7|193678.3|193553.3|193683.1|193558.1|193675.5|193550.5|19
1726841750000|2024-09-20 14:15:50|193678.6|193553.6|193678.3|193553.3|193683.1|193558.1|193676.9|193551.9|11
1726841760000|2024-09-20 14:16:00|193677.7|193552.7|193595|193470|193677.7|193552.7|193584.9|193459.9|19
1726841770000|2024-09-20 14:16:10|193595.9|193470.9|193595.3|193470.3|193600.3|193475.3|193591.4|193466.4|25
1726841780000|2024-09-20 14:16:20|193594.4|193469.4|193588.2|193463.2|193595.8|193470.8|193588.2|193463.2|18
1726841790000|2024-09-20 14:16:30|193588.9|193463.9|193586.1|193461.1|193590.5|193465.5|193583.2|193458.2|25
1726841800000|2024-09-20 14:16:40|193589.9|193464.9|193466.4|193341.4|193589.9|193464.9|193464|193339|32
1726841810000|2024-09-20 14:16:50|193467.5|193342.5|193468.8|193343.8|193471.9|193346.9|193465.4|193340.4|18
1726841820000|2024-09-20 14:17:00|193464.8|193339.8|193467.7|193342.7|193467.7|193342.7|193454.1|193329.1|29
1726841830000|2024-09-20 14:17:10|193467.4|193342.4|193434|193309|193467.8|193342.8|193421.9|193296.9|29
1726841840000|2024-09-20 14:17:20|193436.6|193311.6|193438|193313|193439.2|193314.2|193429.3|193304.3|28
1726841850000|2024-09-20 14:17:30|193436.9|193311.9|193427.6|193302.6|193436.9|193311.9|193427.6|193302.6|30
1726841860000|2024-09-20 14:17:40|193427.7|193302.7|193429.9|193304.9|193435.1|193310.1|193426.9|193301.9|25
1726841870000|2024-09-20 14:17:50|193430.4|193305.4|193437.3|193312.3|193443|193318|193423.8|193298.8|21
1726841880000|2024-09-20 14:18:00|193440|193315|193424.7|193299.7|193440|193315|193420.4|193295.4|26
1726841890000|2024-09-20 14:18:10|193424.9|193299.9|193425.9|193300.9|193427.8|193302.8|193421.4|193296.4|17
1726841900000|2024-09-20 14:18:20|193425.7|193300.7|193427.3|193302.3|193427.3|193302.3|193424.5|193299.5|15
1726841910000|2024-09-20 14:18:30|193426.8|193301.8|193510|193385|193525.4|193400.4|193425.3|193300.3|29
1726841920000|2024-09-20 14:18:40|193509.8|193384.8|193510.9|193385.9|193512|193387|193509.8|193384.8|4
1726841930000|2024-09-20 14:18:50|193511|193386|193510.2|193385.2|193513.9|193388.9|193508.3|193383.3|9
1726841940000|2024-09-20 14:19:00|193514.6|193389.6|193513.3|193388.3|193518|193393|193510.9|193385.9|33
1726841950000|2024-09-20 14:19:10|193509.9|193384.9|193471|193421|193512|193424.6|193468.9|193381.8|34
1726841960000|2024-09-20 14:19:20|193468.1|193418.1|193466.3|193416.3|193472.4|193422.4|193465.3|193415.3|30
1726841970000|2024-09-20 14:19:30|193467.8|193417.8|193508.7|193383.7|193508.7|193421.7|193466|193383.1|21
1726841980000|2024-09-20 14:19:40|193507.9|193382.9|193512.5|193387.5|193516.2|193391.2|193507.9|193382.9|15
1726841990000|2024-09-20 14:19:50|193477.7|193352.7|193479.1|193354.1|193532.7|193407.7|193471|193346|27
1726842000000|2024-09-20 14:20:00|193484.4|193359.4|193511.5|193386.5|193511.5|193386.5|193484.4|193359.4|25
1726842010000|2024-09-20 14:20:10|193512.4|193387.4|193505.9|193380.9|193514.5|193389.5|193504.1|193379.1|27
1726842020000|2024-09-20 14:20:20|193507.7|193382.7|193499.2|193374.2|193507.7|193382.7|193497.1|193372.1|23
1726842030000|2024-09-20 14:20:30|193497.4|193372.4|193489.4|193364.4|193501.6|193376.6|193489.4|193364.4|21
1726842040000|2024-09-20 14:20:40|193507.3|193382.3|193500|193375|193508.4|193383.4|193497|193372|24
1726842050000|2024-09-20 14:20:50|193502.2|193377.2|193620|193495|193631.1|193506.1|193498.6|193373.6|29
1726842060000|2024-09-20 14:21:00|193620.2|193495.2|193591.1|193541.1|193620.4|193548.5|193581.5|193495.1|22
1726842070000|2024-09-20 14:21:10|193590.2|193540.2|193575.8|193525.8|193596.4|193546.4|193569.2|193519.2|20
1726842080000|2024-09-20 14:21:20|193576.4|193526.4|193577|193527|193581.1|193531.1|193570.2|193520.2|25
1726842090000|2024-09-20 14:21:30|193574.5|193524.5|193538.1|193488.1|193574.5|193524.5|193535.5|193485.5|24
1726842100000|2024-09-20 14:21:40|193534|193484|193541.5|193491.5|193543.2|193493.2|193527.4|193477.4|17
1726842110000|2024-09-20 14:21:50|193541.6|193491.6|193533.3|193483.3|193544.8|193494.8|193526.6|193476.6|23
1726842120000|2024-09-20 14:22:00|193531.3|193481.3|193486.6|193361.6|193551.3|193483.8|193483.4|193358.4|25
1726842130000|2024-09-20 14:22:10|193487.9|193362.9|193519.3|193394.3|193536.2|193411.2|193478.3|193353.3|28
1726842140000|2024-09-20 14:22:20|193515.2|193390.2|193521.2|193396.2|193525.6|193400.6|193515.2|193390.2|29
1726842150000|2024-09-20 14:22:30|193522.1|193397.1|193521.6|193396.6|193527.8|193402.8|193515.5|193390.5|15
1726842160000|2024-09-20 14:22:40|193556.4|193431.4|193543.8|193418.8|193556.4|193431.4|193543.8|193418.8|21
1726842170000|2024-09-20 14:22:50|193545.9|193420.9|193550.6|193425.6|193550.6|193425.6|193545.5|193420.5|20
1726842180000|2024-09-20 14:23:00|193553.9|193428.9|193597.7|193472.7|193599.8|193474.8|193553.9|193428.9|21
1726842190000|2024-09-20 14:23:10|193596.3|193471.3|193605.8|193480.8|193610.2|193485.2|193596.3|193471.3|22
1726842200000|2024-09-20 14:23:20|193601.9|193476.9|193565.9|193440.9|193601.9|193476.9|193564|193439|28
1726842210000|2024-09-20 14:23:30|193564.7|193439.7|193556.8|193431.8|193564.7|193439.7|193552.3|193427.3|35
1726842220000|2024-09-20 14:23:40|193558.8|193433.8|193559.2|193434.2|193565.3|193440.3|193554.4|193429.4|22
1726842230000|2024-09-20 14:23:50|193558.9|193433.9|193549.7|193424.7|193560.8|193435.8|193546.4|193421.4|18
1726842240000|2024-09-20 14:24:00|193542.9|193492.9|193551.9|193426.9|193560.9|193507.8|193542.9|193421.6|23
1726842250000|2024-09-20 14:24:10|193551.3|193426.3|193583.8|193458.8|193583.8|193458.8|193541.8|193416.8|31
1726842260000|2024-09-20 14:24:20|193609|193484|193602.9|193477.9|193610.1|193485.1|193602.3|193477.3|12
1726842270000|2024-09-20 14:24:30|193605|193480|193604.6|193479.6|193605|193480|193604.6|193479.6|3
1726842280000|2024-09-20 14:24:40|193604.7|193479.7|193583.1|193458.1|193604.7|193479.7|193580.3|193455.3|20
1726842290000|2024-09-20 14:24:50|193593.9|193468.9|193588.3|193463.3|193596.3|193471.3|193588.3|193463.3|22
1726842300000|2024-09-20 14:25:00|193589.2|193464.2|193584.6|193459.6|193593.2|193468.2|193584.6|193459.6|12
1726842310000|2024-09-20 14:25:10|193586.5|193461.5|193604.2|193479.2|193605.3|193480.3|193577.6|193452.6|16
1726842320000|2024-09-20 14:25:20|193607.8|193482.8|193635.1|193510.1|193646.6|193521.6|193607.8|193482.8|24
1726842330000|2024-09-20 14:25:30|193635.6|193510.6|193606.2|193556.2|193652.4|193561.3|193603.7|193506.7|25
1726842340000|2024-09-20 14:25:40|193604.6|193554.6|193606.8|193556.8|193606.8|193556.8|193602.9|193552.9|16
1726842350000|2024-09-20 14:25:50|193610.4|193560.4|193577.6|193527.6|193612.2|193562.2|193566.9|193516.9|15
1726842360000|2024-09-20 14:26:00|193568.7|193518.7|193592.4|193542.4|193594.4|193544.4|193568.7|193518.7|24
1726842370000|2024-09-20 14:26:10|193594.3|193544.3|193587.2|193537.2|193596|193546|193587.2|193537.2|11
1726842380000|2024-09-20 14:26:20|193585.3|193535.3|193573.1|193523.1|193592|193542|193566.2|193516.2|31
1726842390000|2024-09-20 14:26:30|193572.1|193522.1|193567.3|193517.3|193572.6|193522.6|193563|193513|24
1726842400000|2024-09-20 14:26:40|193567.1|193517.1|193565|193515|193567.1|193517.1|193564.7|193514.7|17
1726842410000|2024-09-20 14:26:50|193565.8|193515.8|193574.4|193524.4|193574.4|193524.4|193565.7|193515.7|12
1726842420000|2024-09-20 14:27:00|193573.7|193523.7|193587.4|193537.4|193587.4|193537.4|193565.9|193515.9|21
1726842430000|2024-09-20 14:27:10|193586|193536|193628.5|193503.5|193628.5|193544.2|193586|193502.8|19
1726842440000|2024-09-20 14:27:20|193626.3|193501.3|193625.6|193500.6|193628.9|193503.9|193623.8|193498.8|20
1726842450000|2024-09-20 14:27:30|193640.1|193515.1|193653|193528|193654.2|193529.2|193635.8|193510.8|14
1726842460000|2024-09-20 14:27:40|193652.8|193527.8|193652|193527|193652.8|193527.8|193652|193527|2
1726842470000|2024-09-20 14:27:50|193649.6|193524.6|193649.8|193524.8|193653|193528|193647.9|193522.9|10
1726842480000|2024-09-20 14:28:00|193650.4|193525.4|193694.4|193569.4|193705.7|193580.7|193649.7|193524.7|20
1726842490000|2024-09-20 14:28:10|193692|193567|193711.2|193586.2|193711.4|193586.4|193690.5|193565.5|30
1726842500000|2024-09-20 14:28:20|193709.9|193584.9|193670.6|193620.6|193709.9|193622.4|193669.8|193581|27
1726842510000|2024-09-20 14:28:30|193672|193622|193674.6|193624.6|193692.5|193642.5|193672|193622|13
1726842520000|2024-09-20 14:28:40|193675.4|193625.4|193674|193624|193675.9|193625.9|193673.4|193623.4|14
1726842530000|2024-09-20 14:28:50|193673.3|193623.3|193639.2|193589.2|193674|193624|193637.7|193587.7|15
1726842540000|2024-09-20 14:29:00|193639.6|193589.6|193646.7|193596.7|193647.3|193597.3|193635|193585|22
1726842550000|2024-09-20 14:29:10|193640.4|193590.4|193641.3|193591.3|193641.3|193591.3|193630.8|193580.8|16
1726842560000|2024-09-20 14:29:20|193641|193591|193635.1|193585.1|193642.8|193592.8|193634.9|193584.9|17
1726842570000|2024-09-20 14:29:30|193632.5|193582.5|193639|193589|193641.6|193591.6|193630.1|193580.1|8
1726842580000|2024-09-20 14:29:40|193638.2|193588.2|193638.6|193588.6|193639|193589|193636.3|193586.3|7
1726842590000|2024-09-20 14:29:50|193638.5|193588.5|193636.2|193586.2|193639.1|193589.1|193634.2|193584.2|11
1726842600000|2024-09-20 14:30:00|193636.9|193586.9|193637.6|193587.6|193638.6|193588.6|193634.8|193584.8|14
1726842610000|2024-09-20 14:30:10|193636.6|193586.6|193605.7|193555.7|193638.5|193588.5|193605.7|193555.7|14
1726842620000|2024-09-20 14:30:20|193566.7|193516.7|193522.1|193397.1|193607.3|193519.3|193522.1|193397.1|31
1726842630000|2024-09-20 14:30:30|193522.9|193397.9|193540.9|193415.9|193542.6|193417.6|193518.4|193393.4|34
1726842640000|2024-09-20 14:30:40|193540.6|193415.6|193503.8|193453.8|193540.6|193454.6|193495.1|193380.5|23
1726842650000|2024-09-20 14:30:50|193504.4|193454.4|193509.2|193459.2|193510.6|193460.6|193481.2|193431.2|22
1726842660000|2024-09-20 14:31:00|193507.7|193457.7|193528.8|193478.8|193551.5|193501.5|193502.3|193452.3|34
1726842670000|2024-09-20 14:31:10|193528.4|193478.4|193525.4|193475.4|193546.5|193496.5|193522.9|193472.9|31
1726842680000|2024-09-20 14:31:20|193523.8|193473.8|193525.1|193475.1|193532.9|193482.9|193522.9|193472.9|29
1726842690000|2024-09-20 14:31:30|193525.3|193475.3|193631|193506|193632.2|193507.2|193522.6|193472.6|24
1726842700000|2024-09-20 14:31:40|193626.7|193501.7|193587.2|193462.2|193672|193547|193581.3|193456.3|22
1726842710000|2024-09-20 14:31:50|193587.1|193462.1|193569|193444|193587.4|193462.4|193560.5|193435.5|20
1726842720000|2024-09-20 14:32:00|193563.1|193438.1|193574.2|193449.2|193576|193451|193563.1|193438.1|28
1726842730000|2024-09-20 14:32:10|193568.1|193443.1|193555.8|193430.8|193577|193452|193547.8|193422.8|19
1726842740000|2024-09-20 14:32:20|193552.1|193427.1|193587.9|193462.9|193594.9|193469.9|193550.3|193425.3|21
1726842750000|2024-09-20 14:32:30|193589.1|193464.1|193606.7|193481.7|193607.9|193482.9|193589.1|193464.1|13
1726842760000|2024-09-20 14:32:40|193628.4|193503.4|193615.8|193490.8|193641.7|193516.7|193614.6|193489.6|14
1726842770000|2024-09-20 14:32:50|193615.5|193490.5|193608.8|193483.8|193615.5|193490.5|193607.6|193482.6|22
1726842780000|2024-09-20 14:33:00|193609.7|193484.7|193607.9|193482.9|193612.9|193487.9|193605.3|193480.3|29
1726842790000|2024-09-20 14:33:10|193609.2|193484.2|193629.1|193504.1|193634.3|193509.3|193608.1|193483.1|25
1726842800000|2024-09-20 14:33:20|193629.7|193504.7|193637.4|193512.4|193643|193518|193629.7|193504.7|30
1726842810000|2024-09-20 14:33:30|193637.1|193512.1|193639.5|193514.5|193646|193521|193637.1|193512.1|25
1726842820000|2024-09-20 14:33:40|193639.1|193514.1|193632.7|193507.7|193639.5|193514.5|193628.2|193503.2|17
1726842830000|2024-09-20 14:33:50|193633.3|193508.3|193641.4|193516.4|193642.7|193517.7|193627.7|193502.7|22
1726842840000|2024-09-20 14:34:00|193641.6|193516.6|193637|193512|193644.5|193519.5|193634.1|193509.1|26
1726842850000|2024-09-20 14:34:10|193639.7|193514.7|193631.2|193506.2|193639.7|193514.7|193631.2|193506.2|27
1726842860000|2024-09-20 14:34:20|193635|193510|193581|193456|193635|193512.4|193538.7|193455.7|26
1726842870000|2024-09-20 14:34:30|193580.8|193455.8|193551.4|193426.4|193581.1|193456.1|193529.1|193404.1|21
1726842880000|2024-09-20 14:34:40|193553.2|193428.2|193551|193426|193556.4|193431.4|193549.4|193424.4|29
1726842890000|2024-09-20 14:34:50|193555.7|193430.7|193538.2|193488.2|193557.3|193488.2|193530.7|193426.8|23
1726842900000|2024-09-20 14:35:00|193537.7|193487.7|193534|193484|193537.8|193487.8|193524|193474|26
1726842910000|2024-09-20 14:35:10|193532.4|193482.4|193539.2|193489.2|193541|193491|193530.4|193480.4|20
1726842920000|2024-09-20 14:35:20|193537.7|193487.7|193492|193442|193537.7|193487.7|193487.4|193437.4|27
1726842930000|2024-09-20 14:35:30|193495.6|193445.6|193494.7|193444.7|193496.3|193446.3|193491|193441|18
1726842940000|2024-09-20 14:35:40|193494.8|193444.8|193496.2|193446.2|193496.2|193446.2|193491.7|193441.7|14
1726842950000|2024-09-20 14:35:50|193496.7|193446.7|193533.3|193408.3|193534.5|193448.8|193496.7|193407|12
1726842960000|2024-09-20 14:36:00|193533.2|193408.2|193545.9|193420.9|193547.1|193422.1|193533.2|193408.2|9
1726842970000|2024-09-20 14:36:10|193543.3|193418.3|193555.9|193430.9|193560.9|193435.9|193543.3|193418.3|29
1726842980000|2024-09-20 14:36:20|193552|193427|193558.3|193433.3|193560.7|193435.7|193552|193427|27
1726842990000|2024-09-20 14:36:30|193558.4|193433.4|193548.5|193423.5|193559.8|193434.8|193546.9|193421.9|29
1726843000000|2024-09-20 14:36:40|193551.5|193426.5|193487|193437|193551.5|193439.6|193487|193398.5|25
1726843010000|2024-09-20 14:36:50|193484.7|193434.7|193531.2|193406.2|193531.2|193446.1|193484.5|193406.2|22
1726843020000|2024-09-20 14:37:00|193533.6|193408.6|193529.9|193404.9|193533.6|193408.6|193527.3|193402.3|17
1726843030000|2024-09-20 14:37:10|193527|193402|193532.5|193407.5|193533.7|193408.7|193526.7|193401.7|13
1726843040000|2024-09-20 14:37:20|193532|193407|193529.4|193404.4|193532|193407|193522.7|193397.7|21
1726843050000|2024-09-20 14:37:30|193528|193403|193530.4|193405.4|193534|193409|193526.1|193401.1|18
1726843060000|2024-09-20 14:37:40|193530.9|193405.9|193529.3|193404.3|193533.8|193408.8|193527.6|193402.6|32
1726843070000|2024-09-20 14:37:50|193530.4|193405.4|193495.3|193445.3|193535.2|193445.3|193489.4|193400.8|18
1726843080000|2024-09-20 14:38:00|193510.4|193460.4|193506|193456|193510.4|193460.4|193503.6|193453.6|14
1726843090000|2024-09-20 14:38:10|193506.6|193456.6|193486.3|193436.3|193506.7|193456.7|193485.6|193435.6|10
1726843100000|2024-09-20 14:38:20|193487|193437|193486.2|193436.2|193487|193437|193483.6|193433.6|6
1726843110000|2024-09-20 14:38:30|193485.5|193435.5|193485.7|193435.7|193486.6|193436.6|193485.5|193435.5|8
1726843120000|2024-09-20 14:38:40|193486.6|193436.6|193484.7|193434.7|193527.9|193477.9|193484.7|193434.7|32
1726843130000|2024-09-20 14:38:50|193483.7|193433.7|193450.6|193400.6|193483.7|193433.7|193447.1|193397.1|12
1726843140000|2024-09-20 14:39:00|193449.7|193399.7|193449|193399|193449.7|193399.7|193447.9|193397.9|7
1726843150000|2024-09-20 14:39:10|193444.8|193394.8|193414.8|193364.8|193451|193401|193401.6|193351.6|21
1726843160000|2024-09-20 14:39:20|193415.6|193365.6|193411.1|193361.1|193415.6|193365.6|193411.1|193361.1|8
1726843170000|2024-09-20 14:39:30|193411.2|193361.2|193395.2|193345.2|193445|193395|193395.2|193345.2|14
1726843180000|2024-09-20 14:39:40|193417.1|193367.1|193442.7|193392.7|193443.4|193393.4|193411.7|193361.7|10
1726843190000|2024-09-20 14:39:50|193440.9|193390.9|193429.6|193379.6|193440.9|193390.9|193424.6|193374.6|12
1726843200000|2024-09-20 14:40:00|193430.6|193380.6|193419.5|193369.5|193430.6|193380.6|193417.6|193367.6|13
1726843210000|2024-09-20 14:40:10|193431.2|193381.2|193440.1|193315.1|193443.3|193381.2|193402.7|193315.1|29
1726843220000|2024-09-20 14:40:20|193441.5|193316.5|193441.8|193316.8|193445|193320|193441|193316|27
1726843230000|2024-09-20 14:40:30|193442|193317|193428.6|193303.6|193442.1|193317.1|193408.9|193283.9|24
1726843240000|2024-09-20 14:40:40|193426.5|193301.5|193430.1|193305.1|193431.1|193306.1|193418.5|193293.5|12
1726843250000|2024-09-20 14:40:50|193424.9|193299.9|193382.7|193332.7|193430.8|193335.7|193382.3|193295.5|14
1726843260000|2024-09-20 14:41:00|193385.1|193335.1|193393.5|193268.5|193412.6|193362.6|193344.5|193268.5|18
1726843270000|2024-09-20 14:41:10|193392.5|193267.5|193402.9|193277.9|193405.6|193280.6|193392.5|193267.5|20
1726843280000|2024-09-20 14:41:20|193405.6|193280.6|193401.9|193276.9|193405.6|193280.6|193398.8|193273.8|13
1726843290000|2024-09-20 14:41:30|193400.9|193275.9|193364.4|193314.4|193400.9|193314.4|193359.2|193271.1|14
1726843300000|2024-09-20 14:41:40|193361.3|193311.3|193362.9|193312.9|193366.8|193316.8|193361.2|193311.2|14
1726843310000|2024-09-20 14:41:50|193365.5|193315.5|193365.2|193315.2|193365.6|193315.6|193360.4|193310.4|16
1726843320000|2024-09-20 14:42:00|193364.6|193314.6|193402.5|193277.5|193407.3|193319.7|193362.4|193277.5|13
1726843330000|2024-09-20 14:42:10|193403.7|193278.7|193365.3|193240.3|193403.7|193278.7|193365.3|193240.3|19
1726843340000|2024-09-20 14:42:20|193366.9|193241.9|193305|193255|193366.9|193271.9|193303.7|193233.7|31
1726843350000|2024-09-20 14:42:30|193302|193252|193287.7|193237.7|193304.3|193254.3|193287.7|193237.7|25
1726843360000|2024-09-20 14:42:40|193287.5|193237.5|193286.9|193236.9|193290.4|193240.4|193286.6|193236.6|13
1726843370000|2024-09-20 14:42:50|193287.1|193237.1|193289.7|193239.7|193291|193241|193287.1|193237.1|13
1726843380000|2024-09-20 14:43:00|193290.7|193240.7|193291.4|193241.4|193295.4|193245.4|193289.8|193239.8|15
1726843390000|2024-09-20 14:43:10|193292.3|193242.3|193368|193243|193373.2|193309.6|193292.3|193234.5|22
1726843400000|2024-09-20 14:43:20|193368.8|193243.8|193332.1|193207.1|193370|193245|193329.9|193204.9|23
1726843410000|2024-09-20 14:43:30|193332.3|193207.3|193326.6|193201.6|193334.1|193209.1|193322.1|193197.1|20
1726843420000|2024-09-20 14:43:40|193327.7|193202.7|193306.3|193256.3|193333.2|193257.2|193295.9|193202.7|15
1726843430000|2024-09-20 14:43:50|193307.2|193257.2|193348.7|193298.7|193352.8|193302.8|193307.2|193257.2|17
1726843440000|2024-09-20 14:44:00|193349.5|193299.5|193444.5|193394.5|193444.5|193394.5|193349.5|193299.5|29
1726843450000|2024-09-20 14:44:10|193443.3|193393.3|193442|193392|193446.6|193396.6|193440.2|193390.2|15
1726843460000|2024-09-20 14:44:20|193443.4|193393.4|193491.3|193441.3|193491.9|193441.9|193439.6|193389.6|25
1726843470000|2024-09-20 14:44:30|193491.1|193441.1|193484.9|193434.9|193493.5|193443.5|193484.9|193434.9|11
1726843480000|2024-09-20 14:44:40|193483|193433|193454.3|193404.3|193483|193433|193453.8|193403.8|14
1726843490000|2024-09-20 14:44:50|193453.9|193403.9|193447.7|193397.7|193453.9|193403.9|193443.8|193393.8|11
1726843500000|2024-09-20 14:45:00|193449.6|193399.6|193448.5|193398.5|193450.8|193400.8|193448.1|193398.1|14
1726843510000|2024-09-20 14:45:10|193447.1|193397.1|193448.8|193398.8|193448.8|193398.8|193444.6|193394.6|17
1726843520000|2024-09-20 14:45:20|193449.3|193399.3|193449.2|193399.2|193450.2|193400.2|193448.3|193398.3|8
1726843530000|2024-09-20 14:45:30|193450.1|193400.1|193433.1|193383.1|193450.1|193400.1|193421|193371|24
1726843540000|2024-09-20 14:45:40|193434.7|193384.7|193378.5|193328.5|193435.5|193385.5|193370.5|193320.5|26
1726843550000|2024-09-20 14:45:50|193382|193332|193399.4|193349.4|193403|193353|193373.8|193323.8|25
1726843560000|2024-09-20 14:46:00|193398.5|193348.5|193377.6|193327.6|193398.5|193348.5|193377.2|193327.2|23
1726843570000|2024-09-20 14:46:10|193379.4|193329.4|193393|193343|193396.2|193346.2|193354.4|193304.4|31
1726843580000|2024-09-20 14:46:20|193384.7|193334.7|193366|193316|193390.2|193340.2|193360.1|193310.1|28
1726843590000|2024-09-20 14:46:30|193345.3|193295.3|193336.1|193286.1|193345.3|193295.3|193333.2|193283.2|24
1726843600000|2024-09-20 14:46:40|193333.3|193283.3|193332.2|193282.2|193338.3|193288.3|193330.2|193280.2|19
1726843610000|2024-09-20 14:46:50|193330.6|193280.6|193332.1|193282.1|193332.6|193282.6|193328.3|193278.3|18
1726843620000|2024-09-20 14:47:00|193331.9|193281.9|193339.3|193289.3|193353.5|193303.5|193326.4|193276.4|29
1726843630000|2024-09-20 14:47:10|193339.6|193289.6|193374|193249|193377.8|193295.6|193338.2|193249|27
1726843640000|2024-09-20 14:47:20|193371.2|193246.2|193374.2|193249.2|193374.2|193249.2|193367.7|193242.7|23
1726843650000|2024-09-20 14:47:30|193372.9|193247.9|193326.5|193201.5|193373.5|193248.5|193320.8|193195.8|21
1726843660000|2024-09-20 14:47:40|193324.5|193199.5|193343|193218|193355.3|193230.3|193324.5|193199.5|18
1726843670000|2024-09-20 14:47:50|193344.4|193219.4|193345.9|193220.9|193346.7|193221.7|193343.6|193218.6|19
1726843680000|2024-09-20 14:48:00|193347.2|193222.2|193347.4|193222.4|193349.7|193224.7|193342.1|193217.1|29
1726843690000|2024-09-20 14:48:10|193346.9|193221.9|193340.5|193215.5|193347.5|193222.5|193340.5|193215.5|16
1726843700000|2024-09-20 14:48:20|193341.4|193216.4|193333.1|193208.1|193341.4|193216.4|193331.6|193206.6|18
1726843710000|2024-09-20 14:48:30|193331.5|193206.5|193286.1|193161.1|193331.5|193206.5|193280.4|193155.4|24
1726843720000|2024-09-20 14:48:40|193283.6|193158.6|193299|193174|193299.7|193174.7|193277.9|193152.9|19
1726843730000|2024-09-20 14:48:50|193308.7|193183.7|193322|193197|193327.7|193202.7|193308.7|193183.7|15
1726843740000|2024-09-20 14:49:00|193321.8|193196.8|193262.3|193212.3|193321.8|193212.3|193262.3|193151.1|24
1726843750000|2024-09-20 14:49:10|193262.2|193212.2|193281|193231|193283.5|193233.5|193257.9|193207.9|30
1726843760000|2024-09-20 14:49:20|193279.9|193229.9|193261.2|193211.2|193280.9|193230.9|193260.9|193210.9|26
1726843770000|2024-09-20 14:49:30|193261.5|193211.5|193262.4|193212.4|193269.9|193219.9|193261.5|193211.5|32
1726843780000|2024-09-20 14:49:40|193261.6|193211.6|193323.4|193273.4|193325.6|193275.6|193261.6|193211.6|15
1726843790000|2024-09-20 14:49:50|193323.5|193273.5|193398.8|193273.8|193405.9|193282.1|193322.2|193272|25
1726843800000|2024-09-20 14:50:00|193399.2|193274.2|193380.8|193255.8|193405.4|193280.4|193377.9|193252.9|17
1726843810000|2024-09-20 14:50:10|193379.8|193254.8|193385.2|193260.2|193393|193268|193370|193245|19
1726843820000|2024-09-20 14:50:20|193387.3|193262.3|193338.9|193213.9|193387.3|193262.3|193338.9|193213.9|13
1726843830000|2024-09-20 14:50:30|193332|193207|193316.7|193191.7|193335.5|193210.5|193316.7|193191.7|26
1726843840000|2024-09-20 14:50:40|193317.2|193192.2|193320.4|193195.4|193325.6|193200.6|193313.5|193188.5|17
1726843850000|2024-09-20 14:50:50|193375.7|193250.7|193335.8|193285.8|193382.5|193285.8|193329.1|193212.6|31
1726843860000|2024-09-20 14:51:00|193336|193286|193274.8|193224.8|193366|193287.5|193274.8|193224.8|28
1726843870000|2024-09-20 14:51:10|193274.7|193224.7|193239.7|193189.7|193274.7|193224.7|193239.7|193189.7|28
1726843880000|2024-09-20 14:51:20|193241.4|193191.4|193232.1|193182.1|193250.2|193200.2|193231.8|193181.8|33
1726843890000|2024-09-20 14:51:30|193232.4|193182.4|193254|193204|193257.7|193207.7|193231.6|193181.6|29
1726843900000|2024-09-20 14:51:40|193254.3|193204.3|193269.6|193219.6|193300.5|193250.5|193251.3|193201.3|25
1726843910000|2024-09-20 14:51:50|193270.9|193220.9|193246.6|193196.6|193271.5|193221.5|193244.9|193194.9|21
1726843920000|2024-09-20 14:52:00|193245.6|193195.6|193268.6|193143.6|193269.8|193198.2|193244|193131.6|28
1726843930000|2024-09-20 14:52:10|193270.4|193145.4|193275.5|193150.5|193313|193188|193270.4|193145.4|28
1726843940000|2024-09-20 14:52:20|193276.5|193151.5|193276.8|193151.8|193280.3|193155.3|193269.6|193144.6|19
1726843950000|2024-09-20 14:52:30|193278.4|193153.4|193330.2|193205.2|193335.5|193210.5|193278.4|193153.4|30
1726843960000|2024-09-20 14:52:40|193327.4|193202.4|193335.4|193210.4|193337.8|193212.8|193327.4|193202.4|26
1726843970000|2024-09-20 14:52:50|193332.2|193207.2|193341.3|193216.3|193342.7|193217.7|193332.2|193207.2|32
1726843980000|2024-09-20 14:53:00|193340.6|193215.6|193368.6|193243.6|193371.9|193246.9|193340.1|193215.1|30
1726843990000|2024-09-20 14:53:10|193373.1|193248.1|193373.2|193248.2|193377.8|193252.8|193366.7|193241.7|32
1726844000000|2024-09-20 14:53:20|193368.6|193243.6|193388.2|193263.2|193389|193264|193366.1|193241.1|33
1726844010000|2024-09-20 14:53:30|193387.3|193262.3|193390.4|193265.4|193392|193267|193379|193254|35
1726844020000|2024-09-20 14:53:40|193390.8|193265.8|193415|193365|193415|193365|193345.3|193265.6|34
1726844030000|2024-09-20 14:53:50|193415.3|193365.3|193415.4|193365.4|193418.7|193368.7|193409.9|193359.9|25
1726844040000|2024-09-20 14:54:00|193405.9|193355.9|193345.7|193295.7|193413.7|193363.7|193328.8|193278.8|25
1726844050000|2024-09-20 14:54:10|193338.3|193288.3|193278.4|193228.4|193348.6|193298.6|193278.4|193228.4|30
1726844060000|2024-09-20 14:54:20|193278.7|193228.7|193277.2|193227.2|193284.6|193234.6|193277.2|193227.2|28
1726844070000|2024-09-20 14:54:30|193276.3|193226.3|193295.4|193245.4|193298.7|193248.7|193276.3|193226.3|20
1726844080000|2024-09-20 14:54:40|193295.5|193245.5|193304|193254|193304|193254|193294|193244|20
1726844090000|2024-09-20 14:54:50|193305.2|193255.2|193310.2|193260.2|193313.3|193263.3|193305.2|193255.2|18
1726844100000|2024-09-20 14:55:00|193310.9|193260.9|193374.7|193324.7|193388.9|193338.9|193310.9|193260.9|26
1726844110000|2024-09-20 14:55:10|193374.1|193324.1|193410.9|193360.9|193413.1|193363.1|193356.7|193306.7|29
1726844120000|2024-09-20 14:55:20|193409.7|193359.7|193462.2|193337.2|193469.5|193361.3|193407.7|193337.2|23
1726844130000|2024-09-20 14:55:30|193465.6|193340.6|193427|193377|193466.5|193380|193423.9|193336.1|30
1726844140000|2024-09-20 14:55:40|193428.3|193378.3|193424.3|193374.3|193441.3|193391.3|193421.2|193371.2|22
1726844150000|2024-09-20 14:55:50|193424.4|193374.4|193458.1|193408.1|193458.9|193408.9|193424.4|193374.4|24
1726844160000|2024-09-20 14:56:00|193457.7|193407.7|193500.7|193375.7|193516.3|193409.3|193457.1|193374.7|20
1726844170000|2024-09-20 14:56:10|193501.6|193376.6|193472.2|193422.2|193516.7|193428.2|193469.1|193374.9|26
1726844180000|2024-09-20 14:56:20|193474.6|193424.6|193465.8|193415.8|193483.5|193433.5|193462.6|193412.6|25
1726844190000|2024-09-20 14:56:30|193464.2|193414.2|193480|193430|193480|193430|193464.2|193414.2|28
1726844200000|2024-09-20 14:56:40|193479.7|193429.7|193442.4|193392.4|193484.7|193434.7|193437.9|193387.9|29
1726844210000|2024-09-20 14:56:50|193441.4|193391.4|193468.2|193418.2|193484|193434|193441.4|193391.4|19
1726844220000|2024-09-20 14:57:00|193467.7|193417.7|193467.6|193417.6|193469.2|193419.2|193465.4|193415.4|16
1726844230000|2024-09-20 14:57:10|193468.5|193418.5|193445.7|193395.7|193468.9|193418.9|193443.7|193393.7|22
1726844240000|2024-09-20 14:57:20|193446.6|193396.6|193467.4|193417.4|193467.4|193417.4|193446|193396|22
1726844250000|2024-09-20 14:57:30|193474.4|193424.4|193484.2|193434.2|193487.8|193437.8|193465|193415|27
1726844260000|2024-09-20 14:57:40|193485.2|193435.2|193480.7|193430.7|193490.4|193440.4|193479.2|193429.2|14
1726844270000|2024-09-20 14:57:50|193481.7|193431.7|193484.3|193434.3|193484.3|193434.3|193481.1|193431.1|6
1726844280000|2024-09-20 14:58:00|193471.2|193421.2|193480.8|193430.8|193485.3|193435.3|193467.1|193417.1|17
1726844290000|2024-09-20 14:58:10|193490.1|193440.1|193490.9|193440.9|193509.3|193459.3|193481.4|193431.4|30
1726844300000|2024-09-20 14:58:20|193489.9|193439.9|193496.8|193446.8|193497.3|193447.3|193478.7|193428.7|29
1726844310000|2024-09-20 14:58:30|193495.2|193445.2|193510.5|193460.5|193512|193462|193493.2|193443.2|28
1726844320000|2024-09-20 14:58:40|193510.8|193460.8|193537.7|193487.7|193538.3|193488.3|193506.8|193456.8|33
1726844330000|2024-09-20 14:58:50|193537.1|193487.1|193535.9|193485.9|193560|193510|193534.2|193484.2|20
1726844340000|2024-09-20 14:59:00|193545.3|193495.3|193566.9|193516.9|193571.8|193521.8|193529.9|193479.9|34
1726844350000|2024-09-20 14:59:10|193558.9|193508.9|193544.6|193494.6|193569.1|193519.1|193539.7|193489.7|36
1726844360000|2024-09-20 14:59:20|193543.4|193493.4|193544.6|193494.6|193565.6|193515.6|193538.8|193488.8|30
1726844370000|2024-09-20 14:59:30|193539.3|193489.3|193548|193498|193559.3|193509.3|193538.7|193488.7|35
1726844380000|2024-09-20 14:59:40|193548.9|193498.9|193539.8|193489.8|193571.1|193521.1|193535.5|193485.5|34
1726844390000|2024-09-20 14:59:50|193536.9|193486.9|193546.3|193421.3|193575.6|193488.6|193533.9|193412.1|26
1726844400000|2024-09-20 15:00:00|193501.7|193451.7|193510.3|193460.3|193522.8|193472.8|193482.2|193432.2|35
1726844410000|2024-09-20 15:00:10|193492.1|193442.1|193477.2|193427.2|193539.6|193442.1|193469.4|193386.7|37
1726844420000|2024-09-20 15:00:20|193477|193427|193483|193433|193494.5|193444.5|193464.5|193414.5|32
1726844430000|2024-09-20 15:00:30|193483.9|193433.9|193496.1|193446.1|193510|193460|193483.9|193433.9|32
1726844440000|2024-09-20 15:00:40|193495.3|193445.3|193491.2|193441.2|193509.2|193459.2|193489.1|193439.1|33
1726844450000|2024-09-20 15:00:50|193494.3|193444.3|193480.2|193430.2|193494.3|193444.3|193476.5|193426.5|25
1726844460000|2024-09-20 15:01:00|193480.6|193430.6|193485.1|193360.1|193485.2|193435.2|193447.5|193358.9|25
1726844470000|2024-09-20 15:01:10|193484.8|193359.8|193498.2|193373.2|193515.1|193390.1|193484.8|193359.8|29
1726844480000|2024-09-20 15:01:20|193498.8|193373.8|193505.8|193380.8|193514.8|193389.8|193498.8|193373.8|24
1726844490000|2024-09-20 15:01:30|193499.9|193374.9|193505.2|193380.2|193505.6|193380.6|193494.6|193369.6|23
1726844500000|2024-09-20 15:01:40|193504.1|193379.1|193489.7|193364.7|193505.4|193380.4|193483.6|193358.6|24
1726844510000|2024-09-20 15:01:50|193490.8|193365.8|193482|193432|193513.9|193433|193476.2|193365.8|27
1726844520000|2024-09-20 15:02:00|193480.1|193430.1|193489.7|193439.7|193492.1|193442.1|193479.3|193429.3|33
1726844530000|2024-09-20 15:02:10|193491|193441|193472.5|193422.5|193491|193441|193460|193410|28
1726844540000|2024-09-20 15:02:20|193488.8|193438.8|193499.3|193449.3|193521|193471|193481.6|193431.6|32
1726844550000|2024-09-20 15:02:30|193500.4|193450.4|193477|193427|193506|193456|193473.4|193423.4|29
1726844560000|2024-09-20 15:02:40|193476.3|193426.3|193516.8|193466.8|193520.2|193470.2|193470.4|193420.4|29
1726844570000|2024-09-20 15:02:50|193517.7|193467.7|193558.2|193508.2|193576.4|193510.9|193517.7|193442.6|22
1726844580000|2024-09-20 15:03:00|193582.3|193457.3|193515.5|193465.5|193582.3|193501.2|193505.6|193412.4|32
1726844590000|2024-09-20 15:03:10|193517.2|193467.2|193570.9|193445.9|193570.9|193470|193516.3|193418.7|20
1726844600000|2024-09-20 15:03:20|193571.3|193446.3|193585.3|193460.3|193588.7|193506.3|193545.1|193435.2|33
1726844610000|2024-09-20 15:03:30|193588.6|193463.6|193585.5|193460.5|193588.6|193463.6|193579.9|193454.9|24
1726844620000|2024-09-20 15:03:40|193586.7|193461.7|193552.9|193427.9|193588.1|193463.1|193549|193424|21
1726844630000|2024-09-20 15:03:50|193552.8|193427.8|193553.7|193428.7|193553.7|193428.7|193548.5|193423.5|22
1726844640000|2024-09-20 15:04:00|193555.1|193430.1|193549.7|193424.7|193555.1|193430.1|193543.5|193418.5|32
1726844650000|2024-09-20 15:04:10|193549.5|193424.5|193565.7|193440.7|193567.5|193442.5|193549.5|193424.5|15
1726844660000|2024-09-20 15:04:20|193566.2|193441.2|193559.4|193434.4|193566.2|193441.2|193552.9|193427.9|24
1726844670000|2024-09-20 15:04:30|193559.7|193434.7|193584.8|193534.8|193588.7|193538.7|193555.7|193430.7|21
1726844680000|2024-09-20 15:04:40|193585.1|193535.1|193487.7|193437.7|193585.1|193535.1|193487.7|193385.3|23
1726844690000|2024-09-20 15:04:50|193507.6|193457.6|193481.7|193431.7|193508.6|193458.6|193476.2|193426.2|22
1726844700000|2024-09-20 15:05:00|193482|193432|193464.9|193414.9|193482|193432|193461.1|193411.1|22
1726844710000|2024-09-20 15:05:10|193466.3|193416.3|193484.8|193359.8|193486.6|193416.3|193409.3|193359.3|28
1726844720000|2024-09-20 15:05:20|193485.6|193360.6|193521.3|193396.3|193524.8|193399.8|193485.2|193360.2|17
1726844730000|2024-09-20 15:05:30|193521.2|193396.2|193536.6|193411.6|193540.4|193415.4|193521.2|193396.2|21
1726844740000|2024-09-20 15:05:40|193536.2|193411.2|193532.5|193407.5|193549.7|193452.6|193495.9|193407.5|25
1726844750000|2024-09-20 15:05:50|193532.6|193407.6|193531.7|193406.7|193538.5|193413.5|193530|193405|20
1726844760000|2024-09-20 15:06:00|193533|193408|193525.2|193400.2|193534.3|193409.3|193525.2|193400.2|28
1726844770000|2024-09-20 15:06:10|193526.5|193401.5|193503.7|193378.7|193526.5|193401.5|193491.9|193366.9|22
1726844780000|2024-09-20 15:06:20|193532.1|193407.1|193524.8|193399.8|193538.7|193413.7|193524.6|193399.6|13
1726844790000|2024-09-20 15:06:30|193524.4|193399.4|193534.1|193409.1|193534.3|193409.3|193524.4|193399.4|16
1726844800000|2024-09-20 15:06:40|193534.7|193409.7|193524.7|193399.7|193535.8|193410.8|193522.2|193397.2|19
1726844810000|2024-09-20 15:06:50|193539.7|193414.7|193499.6|193374.6|193547.4|193422.4|193499|193374|19
1726844820000|2024-09-20 15:07:00|193505.1|193380.1|193480.6|193430.6|193516.2|193430.6|193469.3|193375.9|15
1726844830000|2024-09-20 15:07:10|193481.2|193431.2|193497.7|193447.7|193501.1|193451.1|193480.1|193430.1|22
1726844840000|2024-09-20 15:07:20|193496.4|193446.4|193487.2|193437.2|193499.7|193449.7|193481.8|193431.8|22
1726844850000|2024-09-20 15:07:30|193495.5|193445.5|193492.7|193442.7|193502|193452|193492.7|193442.7|32
1726844860000|2024-09-20 15:07:40|193495.4|193445.4|193498.7|193448.7|193499.3|193449.3|193489.7|193439.7|22
1726844870000|2024-09-20 15:07:50|193498.6|193448.6|193534.3|193409.3|193538.1|193451.1|193498.6|193405.6|17
1726844880000|2024-09-20 15:08:00|193534|193409|193501.6|193451.6|193537.6|193451.6|193499.3|193408.4|13
1726844890000|2024-09-20 15:08:10|193502.5|193452.5|193509.4|193459.4|193509.4|193459.4|193492.8|193442.8|21
1726844900000|2024-09-20 15:08:20|193508.2|193458.2|193504.7|193454.7|193512.9|193462.9|193491.6|193441.6|18
1726844910000|2024-09-20 15:08:30|193504.5|193454.5|193491.2|193441.2|193506.1|193456.1|193485.9|193435.9|20
1726844920000|2024-09-20 15:08:40|193491.1|193441.1|193486.9|193436.9|193491.1|193441.1|193473.3|193423.3|18
1726844930000|2024-09-20 15:08:50|193487.2|193437.2|193484|193434|193487.2|193437.2|193479.5|193429.5|13
1726844940000|2024-09-20 15:09:00|193483.5|193433.5|193483.6|193433.6|193485.6|193435.6|193479.1|193429.1|13
1726844950000|2024-09-20 15:09:10|193484.4|193434.4|193464|193414|193484.7|193434.7|193455.5|193405.5|18
1726844960000|2024-09-20 15:09:20|193464.1|193414.1|193463.4|193413.4|193466.5|193416.5|193458.6|193408.6|11
1726844970000|2024-09-20 15:09:30|193465.5|193415.5|193464.5|193414.5|193470.1|193420.1|193457.9|193407.9|21
1726844980000|2024-09-20 15:09:40|193464.7|193414.7|193466|193416|193467|193417|193464.2|193414.2|10
1726844990000|2024-09-20 15:09:50|193466.7|193416.7|193473.5|193348.5|193499|193416.7|193458.1|193348.5|8
1726845000000|2024-09-20 15:10:00|193460.4|193335.4|193450.4|193325.4|193460.4|193335.4|193449.2|193324.2|15
1726845010000|2024-09-20 15:10:10|193451.4|193326.4|193459.9|193334.9|193460.6|193335.6|193451.4|193326.4|9
1726845020000|2024-09-20 15:10:20|193459.5|193334.5|193459.8|193334.8|193462.1|193337.1|193456.3|193331.3|19
1726845030000|2024-09-20 15:10:30|193461|193336|193477.6|193352.6|193486.7|193361.7|193461|193336|10
1726845040000|2024-09-20 15:10:40|193477.1|193352.1|193476.2|193351.2|193477.8|193352.8|193473.4|193348.4|8
1726845050000|2024-09-20 15:10:50|193474.6|193349.6|193476.3|193351.3|193476.3|193351.3|193474.6|193349.6|4
1726845060000|2024-09-20 15:11:00|193478.3|193353.3|193480.1|193355.1|193480.1|193355.1|193468.5|193343.5|15
1726845070000|2024-09-20 15:11:10|193478.2|193353.2|193478.3|193353.3|193479.4|193354.4|193476.5|193351.5|5
1726845080000|2024-09-20 15:11:20|193476.7|193351.7|193478.8|193353.8|193484.5|193359.5|193476.7|193351.7|7
1726845090000|2024-09-20 15:11:30|193482|193357|193458.7|193408.7|193490.8|193409.7|193447.1|193357|25
1726845100000|2024-09-20 15:11:40|193460.3|193410.3|193482.4|193432.4|193485.3|193435.3|193460.3|193410.3|8
1726845110000|2024-09-20 15:11:50|193481.2|193431.2|193488.5|193438.5|193491.9|193441.9|193481.2|193431.2|10
1726845120000|2024-09-20 15:12:00|193488.1|193438.1|193491|193441|193492.3|193442.3|193484|193434|23
1726845130000|2024-09-20 15:12:10|193490|193440|193483|193433|193490.6|193440.6|193483|193433|15
1726845140000|2024-09-20 15:12:20|193483.5|193433.5|193475.7|193425.7|193490.1|193440.1|193471.1|193421.1|15
1726845150000|2024-09-20 15:12:30|193476.4|193426.4|193478|193428|193479.2|193429.2|193476.3|193426.3|8
1726845160000|2024-09-20 15:12:40|193515|193390|193500.5|193450.5|193515.4|193451.9|193483.3|193390|25
1726845170000|2024-09-20 15:12:50|193518|193468|193535.2|193485.2|193539|193489|193518|193468|27
1726845180000|2024-09-20 15:13:00|193535.9|193485.9|193548.2|193498.2|193552|193502|193535.9|193485.9|21
1726845190000|2024-09-20 15:13:10|193548.9|193498.9|193541.7|193491.7|193548.9|193498.9|193536.1|193486.1|15
1726845200000|2024-09-20 15:13:20|193542.6|193492.6|193503.5|193453.5|193543.6|193493.6|193495.2|193445.2|15
1726845210000|2024-09-20 15:13:30|193502.5|193452.5|193501.9|193451.9|193504.3|193454.3|193501.9|193451.9|10
1726845220000|2024-09-20 15:13:40|193502.8|193452.8|193504.3|193454.3|193504.3|193454.3|193502.8|193452.8|4
1726845230000|2024-09-20 15:13:50|193504.4|193454.4|193543.6|193418.6|193546.9|193462.5|193504.4|193418.4|11
1726845240000|2024-09-20 15:14:00|193546.1|193421.1|193571.3|193446.3|193579.6|193454.6|193546.1|193421.1|23
1726845250000|2024-09-20 15:14:10|193576|193451|193570.7|193445.7|193576|193451|193568.7|193443.7|25
1726845260000|2024-09-20 15:14:20|193575.4|193450.4|193571.9|193446.9|193582.3|193457.3|193571.7|193446.7|9
1726845270000|2024-09-20 15:14:30|193569.6|193444.6|193576.4|193451.4|193578.3|193453.3|193569.2|193444.2|12
1726845280000|2024-09-20 15:14:40|193579.5|193454.5|193548.4|193423.4|193580.2|193455.2|193545.3|193420.3|18
1726845290000|2024-09-20 15:14:50|193548|193423|193529.3|193404.3|193548.1|193423.1|193513.2|193388.2|16
1726845300000|2024-09-20 15:15:00|193517.6|193392.6|193531.1|193406.1|193537.9|193412.9|193513.5|193388.5|23
1726845310000|2024-09-20 15:15:10|193535.2|193410.2|193532.8|193407.8|193543.6|193430.7|193480.7|193404|24
1726845320000|2024-09-20 15:15:20|193533.1|193408.1|193534.3|193409.3|193534.3|193409.3|193529.9|193404.9|9
1726845330000|2024-09-20 15:15:30|193534|193409|193539.1|193414.1|193545.9|193420.9|193530.9|193405.9|25
1726845340000|2024-09-20 15:15:40|193534|193409|193534.8|193409.8|193545.8|193420.8|193528.2|193403.2|27
1726845350000|2024-09-20 15:15:50|193534.6|193409.6|193534.5|193409.5|193535.4|193410.4|193531|193406|16
1726845360000|2024-09-20 15:16:00|193529.5|193404.5|193532.8|193407.8|193534|193409|193524.1|193399.1|17
1726845370000|2024-09-20 15:16:10|193529.4|193404.4|193510.5|193460.5|193564.6|193460.5|193504.8|193404.4|32
1726845380000|2024-09-20 15:16:20|193507.6|193457.6|193555|193430|193567.2|193482.2|193507.6|193430|37
1726845390000|2024-09-20 15:16:30|193518|193468|193567.1|193442.1|193568.6|193485.6|193516.2|193434.2|39
1726845400000|2024-09-20 15:16:40|193564.9|193439.9|193565.7|193515.7|193579.7|193529.7|193561.8|193436.8|39
1726845410000|2024-09-20 15:16:50|193563.8|193513.8|193562.2|193512.2|193563.9|193513.9|193558.9|193508.9|24
1726845420000|2024-09-20 15:17:00|193562.8|193512.8|193562.9|193512.9|193565.4|193515.4|193560|193510|21
1726845430000|2024-09-20 15:17:10|193564.6|193514.6|193566.8|193516.8|193569.8|193519.8|193561.3|193511.3|28
1726845440000|2024-09-20 15:17:20|193565.1|193515.1|193557.6|193507.6|193568.2|193518.2|193556.1|193506.1|15
1726845450000|2024-09-20 15:17:30|193548|193498|193562.1|193437.1|193562.1|193505.3|193541.9|193416.9|19
1726845460000|2024-09-20 15:17:40|193557.9|193432.9|193562.3|193437.3|193564.4|193439.4|193557.9|193432.9|15
1726845470000|2024-09-20 15:17:50|193565.3|193440.3|193560.3|193435.3|193565.9|193440.9|193550.5|193425.5|20
1726845480000|2024-09-20 15:18:00|193560.5|193435.5|193543.2|193418.2|193561.1|193436.1|193540.4|193415.4|23
1726845490000|2024-09-20 15:18:10|193544.4|193419.4|193545.8|193420.8|193548.7|193423.7|193537.9|193412.9|18
1726845500000|2024-09-20 15:18:20|193549.3|193424.3|193526.2|193401.2|193557.9|193432.9|193517.3|193392.3|30
1726845510000|2024-09-20 15:18:30|193526.4|193401.4|193524.4|193399.4|193526.4|193401.4|193524.4|193399.4|8
1726845520000|2024-09-20 15:18:40|193525.5|193400.5|193522.9|193397.9|193525.5|193400.5|193520.9|193395.9|18
1726845530000|2024-09-20 15:18:50|193524|193399|193513.7|193388.7|193524.6|193399.6|193510.5|193385.5|9
1726845540000|2024-09-20 15:19:00|193513.6|193388.6|193520.9|193395.9|193521.5|193396.5|193513.4|193388.4|11
1726845550000|2024-09-20 15:19:10|193519.9|193394.9|193522.1|193397.1|193522.1|193397.1|193519.9|193394.9|3
1726845560000|2024-09-20 15:19:20|193523.1|193398.1|193514.1|193389.1|193527.1|193402.1|193514.1|193389.1|12
1726845570000|2024-09-20 15:19:30|193518.3|193393.3|193525.5|193400.5|193525.5|193400.5|193517.1|193392.1|15
1726845580000|2024-09-20 15:19:40|193523|193398|193498.2|193448.2|193549|193456.2|193497.1|193398|25
1726845590000|2024-09-20 15:19:50|193499.4|193449.4|193498.1|193448.1|193499.4|193449.4|193498.1|193448.1|8
1726845600000|2024-09-20 15:20:00|193496.8|193446.8|193498.2|193448.2|193501.2|193451.2|193494|193444|25
1726845610000|2024-09-20 15:20:10|193499.5|193449.5|193501.7|193451.7|193501.7|193451.7|193495.3|193445.3|22
1726845620000|2024-09-20 15:20:20|193502.5|193452.5|193513.1|193463.1|193560.9|193473.1|193502.5|193427.2|26
1726845630000|2024-09-20 15:20:30|193511.8|193461.8|193501.8|193451.8|193513|193463|193491.9|193441.9|25
1726845640000|2024-09-20 15:20:40|193502.4|193452.4|193501.4|193451.4|193507.6|193457.6|193493.6|193443.6|34
1726845650000|2024-09-20 15:20:50|193503.8|193453.8|193501.1|193451.1|193506.2|193456.2|193496.7|193446.7|27
1726845660000|2024-09-20 15:21:00|193501.8|193451.8|193501.9|193451.9|193507.2|193457.2|193496.4|193446.4|15
1726845670000|2024-09-20 15:21:10|193500.9|193450.9|193502.1|193452.1|193504.8|193454.8|193494.6|193444.6|27
1726845680000|2024-09-20 15:21:20|193501.9|193451.9|193502.7|193452.7|193506.9|193456.9|193496.1|193446.1|25
1726845690000|2024-09-20 15:21:30|193501.4|193451.4|193571.5|193446.5|193573.8|193458.5|193499.8|193421|30
1726845700000|2024-09-20 15:21:40|193566.8|193441.8|193604|193479|193604.3|193479.3|193566.8|193441.8|18
1726845710000|2024-09-20 15:21:50|193604.3|193479.3|193607.4|193482.4|193611.4|193486.4|193600.2|193475.2|17
1726845720000|2024-09-20 15:22:00|193618.6|193493.6|193612.4|193487.4|193618.6|193493.6|193612.3|193487.3|7
1726845730000|2024-09-20 15:22:10|193611|193486|193608|193483|193611|193486|193608|193483|11
1726845740000|2024-09-20 15:22:20|193607.1|193482.1|193582.8|193532.8|193607.8|193540.7|193566|193482.1|26
1726845750000|2024-09-20 15:22:30|193582|193532|193572.6|193522.6|193582|193532|193572.6|193522.6|10
1726845760000|2024-09-20 15:22:40|193572.7|193522.7|193574.5|193524.5|193577.1|193527.1|193572.7|193522.7|9
1726845770000|2024-09-20 15:22:50|193573.3|193523.3|193620.6|193495.6|193621|193529.9|193572.3|193488.9|14
1726845780000|2024-09-20 15:23:00|193620.3|193495.3|193593.3|193543.3|193620.7|193545.7|193582.3|193495.3|23
1726845790000|2024-09-20 15:23:10|193595.4|193545.4|193605.3|193555.3|193607.2|193557.2|193590.8|193540.8|12
1726845800000|2024-09-20 15:23:20|193604.6|193554.6|193675.7|193550.7|193678.8|193592.3|193604.2|193550.7|10
1726845810000|2024-09-20 15:23:30|193673.5|193548.5|193650.1|193525.1|193673.5|193548.5|193643.9|193518.9|19
1726845820000|2024-09-20 15:23:40|193649.5|193524.5|193681|193556|193682.6|193557.6|193643.6|193518.6|15
1726845830000|2024-09-20 15:23:50|193681.9|193556.9|193677.4|193552.4|193681.9|193556.9|193676.1|193551.1|5
1726845840000|2024-09-20 15:24:00|193677|193552|193662.8|193537.8|193678.3|193553.3|193646.7|193521.7|21
1726845850000|2024-09-20 15:24:10|193727.2|193602.2|193738.2|193613.2|193744.2|193619.2|193727.2|193602.2|20
1726845860000|2024-09-20 15:24:20|193740.2|193615.2|193768.7|193643.7|193795.4|193670.4|193740.2|193615.2|25
1726845870000|2024-09-20 15:24:30|193770.3|193645.3|193755.1|193630.1|193770.3|193645.3|193753.9|193628.9|10
1726845880000|2024-09-20 15:24:40|193754.8|193629.8|193754.5|193629.5|193755.4|193630.4|193754.4|193629.4|5
1726845890000|2024-09-20 15:24:50|193736.4|193611.4|193733.7|193608.7|193736.8|193611.8|193732.9|193607.9|6
1726845900000|2024-09-20 15:25:00|193732.9|193607.9|193663.9|193613.9|193732.9|193645.9|193661.1|193605.7|20
1726845910000|2024-09-20 15:25:10|193690.6|193565.6|193652.1|193602.1|193690.6|193619.5|193645.1|193565.6|22
1726845920000|2024-09-20 15:25:20|193652.5|193602.5|193652.1|193602.1|193653.1|193603.1|193651.1|193601.1|13
1726845930000|2024-09-20 15:25:30|193651.4|193601.4|193630.1|193580.1|193654.8|193604.8|193630.1|193580.1|25
1726845940000|2024-09-20 15:25:40|193629.1|193579.1|193625.1|193575.1|193629.1|193579.1|193621.4|193571.4|11
1726845950000|2024-09-20 15:25:50|193626.3|193576.3|193648.7|193598.7|193650.1|193600.1|193622.8|193572.8|15
1726845960000|2024-09-20 15:26:00|193647.3|193597.3|193684.7|193559.7|193687.1|193601.7|193646.7|193555.7|24
1726845970000|2024-09-20 15:26:10|193685.5|193560.5|193673.6|193548.6|193685.7|193560.7|193673.6|193548.6|11
1726845980000|2024-09-20 15:26:20|193673|193548|193662.6|193537.6|193673|193548|193658.6|193533.6|9
1726845990000|2024-09-20 15:26:30|193661.6|193536.6|193694.2|193569.2|193702.4|193577.4|193661.6|193536.6|8
1726846000000|2024-09-20 15:26:40|193693.3|193568.3|193624|193574|193693.3|193593.2|193623.2|193565.4|18
1726846010000|2024-09-20 15:26:50|193619.9|193569.9|193676.8|193551.8|193677.2|193574.3|193619.9|193546.9|10
1726846020000|2024-09-20 15:27:00|193678.2|193553.2|193676.5|193551.5|193678.2|193553.2|193676|193551|7
1726846030000|2024-09-20 15:27:10|193678.4|193553.4|193678.1|193553.1|193678.4|193553.4|193676|193551|7
1726846040000|2024-09-20 15:27:20|193676.7|193551.7|193670.3|193545.3|193676.7|193551.7|193668.9|193543.9|8
1726846050000|2024-09-20 15:27:30|193672|193547|193669.9|193544.9|193672|193547|193669.5|193544.5|9
1726846060000|2024-09-20 15:27:40|193671.6|193546.6|193669.7|193544.7|193673.1|193548.1|193669.3|193544.3|11
1726846070000|2024-09-20 15:27:50|193669.9|193544.9|193619.1|193569.1|193671.6|193569.1|193602.2|193534.1|18
1726846080000|2024-09-20 15:28:00|193609.5|193559.5|193588.6|193538.6|193614.4|193564.4|193580.5|193530.5|14
1726846090000|2024-09-20 15:28:10|193589|193539|193648.2|193523.2|193648.2|193543|193584.5|193504.9|23
1726846100000|2024-09-20 15:28:20|193648|193523|193642.2|193517.2|193648.2|193523.2|193641.3|193516.3|12
1726846110000|2024-09-20 15:28:30|193643.5|193518.5|193650.2|193525.2|193662.5|193537.5|193642.1|193517.1|13
1726846120000|2024-09-20 15:28:40|193649.4|193524.4|193662.3|193537.3|193663.1|193538.1|193648.4|193523.4|13
1726846130000|2024-09-20 15:28:50|193660.1|193535.1|193662.6|193537.6|193665.9|193540.9|193658.1|193533.1|8
1726846140000|2024-09-20 15:29:00|193661.7|193536.7|193615.3|193565.3|193663|193576.4|193615.1|193536.7|20
1726846150000|2024-09-20 15:29:10|193616|193566|193652.3|193527.3|193652.3|193568.1|193610.7|193527.3|16
1726846160000|2024-09-20 15:29:20|193651.3|193526.3|193620.3|193495.3|193651.3|193526.3|193566.2|193495.3|20
1726846170000|2024-09-20 15:29:30|193618.6|193493.6|193625.1|193500.1|193625.1|193500.1|193618.6|193493.6|6
1726846180000|2024-09-20 15:29:40|193628.4|193503.4|193629.7|193504.7|193649.6|193524.6|193624.9|193499.9|10
1726846190000|2024-09-20 15:29:50|193630|193505|193630.7|193505.7|193634.1|193509.1|193625.2|193500.2|32
1726846200000|2024-09-20 15:30:00|193633.8|193508.8|193647.6|193522.6|193651.9|193526.9|193633.8|193508.8|19
1726846210000|2024-09-20 15:30:10|193649.6|193524.6|193638.1|193513.1|193649.6|193524.6|193634|193509|12
1726846220000|2024-09-20 15:30:20|193638.9|193513.9|193640.6|193515.6|193640.6|193515.6|193637|193512|7
1726846230000|2024-09-20 15:30:30|193640.7|193515.7|193645.1|193520.1|193646.5|193521.5|193639.3|193514.3|12
1726846240000|2024-09-20 15:30:40|193647.9|193522.9|193646.1|193521.1|193647.9|193522.9|193646.1|193521.1|2
1726846250000|2024-09-20 15:30:50|193646.2|193521.2|193642.7|193517.7|193648.7|193523.7|193641.7|193516.7|10
1726846260000|2024-09-20 15:31:00|193646.7|193521.7|193649.8|193524.8|193652.8|193527.8|193645.5|193520.5|7
1726846270000|2024-09-20 15:31:10|193648.9|193523.9|193647.6|193522.6|193650|193525|193647.6|193522.6|4
1726846280000|2024-09-20 15:31:20|193648.5|193523.5|193622.6|193572.6|193730.2|193636.8|193622.6|193523.5|29
1726846290000|2024-09-20 15:31:30|193621.1|193571.1|193625.1|193575.1|193627.3|193577.3|193621.1|193571.1|9
1726846300000|2024-09-20 15:31:40|193626.8|193576.8|193660.2|193535.2|193661.2|193578.5|193625|193535.2|16
1726846310000|2024-09-20 15:31:50|193658.3|193533.3|193660.1|193535.1|193661|193536|193658.3|193533.3|4
1726846320000|2024-09-20 15:32:00|193661.1|193536.1|193660.8|193535.8|193661.1|193536.1|193660.8|193535.8|2
1726846330000|2024-09-20 15:32:10|193627.8|193502.8|193621.2|193496.2|193628.6|193503.6|193612.7|193487.7|23
1726846340000|2024-09-20 15:32:20|193620.2|193495.2|193622|193497|193625.6|193500.6|193620|193495|14
1726846350000|2024-09-20 15:32:30|193617.9|193492.9|193603.2|193553.2|193622.1|193553.9|193567.9|193491|23
1726846360000|2024-09-20 15:32:40|193600.4|193550.4|193631|193506|193631|193550.4|193590.7|193506|12
1726846370000|2024-09-20 15:32:50|193632.1|193507.1|193596.3|193546.3|193638.7|193547.3|193596.3|193504.3|15
1726846380000|2024-09-20 15:33:00|193597.4|193547.4|193598.8|193548.8|193601|193551|193596.7|193546.7|11
1726846390000|2024-09-20 15:33:10|193637.8|193512.8|193648.1|193523.1|193648.1|193523.1|193637.8|193512.8|6
1726846400000|2024-09-20 15:33:20|193647.7|193522.7|193665.1|193540.1|193665.1|193540.1|193643.1|193518.1|9
1726846410000|2024-09-20 15:33:30|193664.1|193539.1|193625.6|193575.6|193684.7|193592.5|193625.6|193534.8|18
1726846420000|2024-09-20 15:33:40|193625.9|193575.9|193610.7|193560.7|193626.3|193576.3|193610.3|193560.3|18
1726846430000|2024-09-20 15:33:50|193612.4|193562.4|193610.7|193560.7|193616.3|193566.3|193606.1|193556.1|22
1726846440000|2024-09-20 15:34:00|193587.5|193537.5|193589.2|193539.2|193591.3|193541.3|193582.1|193532.1|27
1726846450000|2024-09-20 15:34:10|193582.6|193532.6|193578.2|193528.2|193593.9|193543.9|193578.2|193528.2|31
1726846460000|2024-09-20 15:34:20|193584.1|193534.1|193591.4|193541.4|193598.3|193548.3|193577|193527|28
1726846470000|2024-09-20 15:34:30|193592.3|193542.3|193590.3|193540.3|193597.6|193547.6|193586.4|193536.4|21
1726846480000|2024-09-20 15:34:40|193591.3|193541.3|193625.3|193500.3|193629.3|193541.3|193590.5|193499|22
1726846490000|2024-09-20 15:34:50|193626.8|193501.8|193553.9|193503.9|193626.8|193503.9|193548.3|193496.4|13
1726846500000|2024-09-20 15:35:00|193550.3|193500.3|193555|193430|193563.2|193505.4|193507.9|193427.5|35
1726846510000|2024-09-20 15:35:10|193521.6|193396.6|193513.4|193388.4|193549.8|193424.8|193513.4|193388.4|23
1726846520000|2024-09-20 15:35:20|193510.9|193385.9|193506.2|193381.2|193510.9|193385.9|193504.3|193379.3|17
1726846530000|2024-09-20 15:35:30|193507.5|193382.5|193497.4|193372.4|193508|193383|193484.3|193359.3|19
1726846540000|2024-09-20 15:35:40|193494.4|193369.4|193490.1|193365.1|193496.7|193371.7|193478|193353|27
1726846550000|2024-09-20 15:35:50|193454.1|193404.1|193458.6|193408.6|193464.8|193414.8|193451.8|193401.8|32
1726846560000|2024-09-20 15:36:00|193454.6|193404.6|193383.9|193333.9|193458.6|193408.6|193367.8|193317.8|32
1726846570000|2024-09-20 15:36:10|193382.2|193332.2|193446.7|193321.7|193446.7|193349.4|193382.2|193309.7|30
1726846580000|2024-09-20 15:36:20|193446.3|193321.3|193452.5|193327.5|193455.2|193330.2|193440.3|193315.3|31
1726846590000|2024-09-20 15:36:30|193453.7|193328.7|193396.6|193346.6|193483|193358|193392|193317.9|28
1726846600000|2024-09-20 15:36:40|193394.9|193344.9|193356.3|193306.3|193398|193348|193351|193301|33
1726846610000|2024-09-20 15:36:50|193358.4|193308.4|193312.4|193262.4|193359.5|193309.5|193307|193257|29
1726846620000|2024-09-20 15:37:00|193320|193270|193332.4|193282.4|193338.9|193288.9|193320|193270|13
1726846630000|2024-09-20 15:37:10|193331.2|193281.2|193334.8|193284.8|193335.5|193285.5|193330.2|193280.2|10
1726846640000|2024-09-20 15:37:20|193333.1|193283.1|193334.6|193284.6|193334.6|193284.6|193328.8|193278.8|26
1726846650000|2024-09-20 15:37:30|193368.8|193318.8|193416|193291|193416|193327.2|193360.8|193278.5|27
1726846660000|2024-09-20 15:37:40|193415.9|193290.9|193421|193296|193428.9|193303.9|193414.4|193289.4|26
1726846670000|2024-09-20 15:37:50|193422.7|193297.7|193391.5|193266.5|193428.3|193303.3|193387.6|193262.6|31
1726846680000|2024-09-20 15:38:00|193390.2|193265.2|193341|193216|193398.4|193273.4|193338.9|193213.9|24
1726846690000|2024-09-20 15:38:10|193339.5|193214.5|193287.6|193162.6|193343.4|193218.4|193275.6|193150.6|27
1726846700000|2024-09-20 15:38:20|193285.4|193160.4|193287.7|193162.7|193294|193169|193285|193160|28
1726846710000|2024-09-20 15:38:30|193289.5|193164.5|193225.4|193175.4|193289.5|193186.1|193209.9|193159.9|31
1726846720000|2024-09-20 15:38:40|193222.7|193172.7|193225|193175|193228.2|193178.2|193219.3|193169.3|32
1726846730000|2024-09-20 15:38:50|193223.6|193173.6|193239.4|193189.4|193243.2|193193.2|193222|193172|29
1726846740000|2024-09-20 15:39:00|193237.2|193187.2|193278.3|193153.3|193279.2|193188.3|193234.3|193149.1|25
1726846750000|2024-09-20 15:39:10|193278.5|193153.5|193291.7|193166.7|193300.4|193201.1|193251.1|193153.5|28
1726846760000|2024-09-20 15:39:20|193287.5|193162.5|193254.1|193204.1|193291.4|193205.3|193254.1|193154.4|32
1726846770000|2024-09-20 15:39:30|193253.3|193203.3|193267.3|193217.3|193267.5|193217.5|193253.1|193203.1|27
1726846780000|2024-09-20 15:39:40|193267.2|193217.2|193300.8|193175.8|193307.4|193217.2|193266.4|193169.1|26
1726846790000|2024-09-20 15:39:50|193295.1|193170.1|193301.8|193176.8|193302.7|193177.7|193295|193170|24
1726846800000|2024-09-20 15:40:00|193301.7|193176.7|193302.1|193177.1|193303.2|193178.2|193298.1|193173.1|18
1726846810000|2024-09-20 15:40:10|193304.1|193179.1|193338.9|193213.9|193343.7|193218.7|193304.1|193179.1|20
1726846820000|2024-09-20 15:40:20|193340.3|193215.3|193344.9|193219.9|193351.8|193226.8|193339|193214|15
1726846830000|2024-09-20 15:40:30|193343.7|193218.7|193362.4|193312.4|193377.8|193313|193336.4|193218.5|27
1726846840000|2024-09-20 15:40:40|193360.7|193310.7|193349|193299|193360.7|193310.7|193344.5|193294.5|16
1726846850000|2024-09-20 15:40:50|193348.4|193298.4|193374.2|193249.2|193387.6|193300.5|193344.8|193248.4|21
1726846860000|2024-09-20 15:41:00|193373.6|193248.6|193351.6|193226.6|193376.5|193251.5|193351.6|193226.6|22
1726846870000|2024-09-20 15:41:10|193341.2|193216.2|193341.8|193216.8|193349.2|193224.2|193334.4|193209.4|20
1726846880000|2024-09-20 15:41:20|193340.1|193215.1|193310.2|193260.2|193349|193260.5|193310.2|193215.1|23
1726846890000|2024-09-20 15:41:30|193306.8|193256.8|193308.5|193258.5|193313.1|193263.1|193302.4|193252.4|28
1726846900000|2024-09-20 15:41:40|193306.5|193256.5|193319.8|193269.8|193332.6|193282.6|193302.1|193252.1|22
1726846910000|2024-09-20 15:41:50|193318.2|193268.2|193356.2|193231.2|193356.2|193275.2|193318.2|193231.2|31
1726846920000|2024-09-20 15:42:00|193357.8|193232.8|193378.2|193253.2|193383|193258|193354.3|193229.3|16
1726846930000|2024-09-20 15:42:10|193383.1|193258.1|193386.8|193261.8|193389.7|193264.7|193370.9|193245.9|20
1726846940000|2024-09-20 15:42:20|193383.4|193258.4|193309.4|193184.4|193386.4|193261.4|193302.5|193177.5|17
1726846950000|2024-09-20 15:42:30|193304.9|193179.9|193268|193218|193312|193224.7|193266.3|193179.5|26
1726846960000|2024-09-20 15:42:40|193238.2|193188.2|193246.8|193196.8|193251.1|193201.1|193238.2|193188.2|26
1726846970000|2024-09-20 15:42:50|193245.9|193195.9|193266.7|193216.7|193268.4|193218.4|193245.9|193195.9|25
1726846980000|2024-09-20 15:43:00|193266.3|193216.3|193297.6|193172.6|193297.6|193216.3|193250.9|193172.6|28
1726846990000|2024-09-20 15:43:10|193293.8|193168.8|193219.4|193169.4|193293.8|193207.7|193212.1|193162.1|32
1726847000000|2024-09-20 15:43:20|193221.1|193171.1|193221.8|193171.8|193222.6|193172.6|193214.7|193164.7|36
1726847010000|2024-09-20 15:43:30|193216.5|193166.5|193231.4|193181.4|193231.4|193181.4|193216.3|193166.3|33
1726847020000|2024-09-20 15:43:40|193226.8|193176.8|193223.8|193173.8|193261.5|193181|193215.4|193130.6|28
1726847030000|2024-09-20 15:43:50|193220.3|193170.3|193220|193170|193225.8|193175.8|193214.1|193164.1|34
1726847040000|2024-09-20 15:44:00|193218.6|193168.6|193288.9|193163.9|193291.9|193176.7|193218|193160.6|29
1726847050000|2024-09-20 15:44:10|193287.1|193162.1|193303.2|193178.2|193305.4|193180.4|193286.6|193161.6|26
1726847060000|2024-09-20 15:44:20|193302.4|193177.4|193307.5|193182.5|193308.4|193183.4|193297.8|193172.8|23
1726847070000|2024-09-20 15:44:30|193307.6|193182.6|193306.1|193181.1|193307.6|193182.6|193302.2|193177.2|11
1726847080000|2024-09-20 15:44:40|193306.6|193181.6|193298.6|193173.6|193315|193190|193297.1|193172.1|20
1726847090000|2024-09-20 15:44:50|193298.3|193173.3|193299.1|193174.1|193300.8|193175.8|193294.3|193169.3|14
1726847100000|2024-09-20 15:45:00|193296.8|193171.8|193297.9|193172.9|193307.8|193182.8|193296.8|193171.8|19
1726847110000|2024-09-20 15:45:10|193299.2|193174.2|193302.8|193177.8|193316.2|193191.2|193292.2|193167.2|13
1726847120000|2024-09-20 15:45:20|193301.3|193176.3|193303.4|193178.4|193310.6|193185.6|193301.3|193176.3|22
1726847130000|2024-09-20 15:45:30|193297.5|193172.5|193303.7|193178.7|193306.5|193181.5|193296.3|193171.3|19
1726847140000|2024-09-20 15:45:40|193303.1|193178.1|193307|193182|193307|193182|193298.5|193173.5|18
1726847150000|2024-09-20 15:45:50|193306.5|193181.5|193302.8|193177.8|193306.5|193181.5|193301.8|193176.8|19
1726847160000|2024-09-20 15:46:00|193301.7|193176.7|193301.7|193176.7|193307.3|193182.3|193300.1|193175.1|18
1726847170000|2024-09-20 15:46:10|193302.8|193177.8|193301.7|193176.7|193302.8|193177.8|193300.6|193175.6|7
1726847180000|2024-09-20 15:46:20|193305|193180|193322|193197|193354.5|193229.5|193302.2|193177.2|21
1726847190000|2024-09-20 15:46:30|193320.5|193195.5|193305.7|193180.7|193320.5|193195.5|193298.7|193173.7|29
1726847200000|2024-09-20 15:46:40|193305.6|193180.6|193269.2|193144.2|193305.6|193180.6|193266.7|193141.7|20
1726847210000|2024-09-20 15:46:50|193268.8|193143.8|193265.3|193140.3|193269.5|193144.5|193260.5|193135.5|23
1726847220000|2024-09-20 15:47:00|193264.1|193139.1|193259.8|193134.8|193266.1|193141.1|193253.5|193128.5|16
1726847230000|2024-09-20 15:47:10|193260.8|193135.8|193260.1|193135.1|193261.6|193136.6|193255.7|193130.7|15
1726847240000|2024-09-20 15:47:20|193258.9|193133.9|193222.2|193097.2|193260.2|193174.1|193182|193095.7|28
1726847250000|2024-09-20 15:47:30|193220.8|193095.8|193214.4|193089.4|193229.1|193104.1|193207.2|193082.2|28
1726847260000|2024-09-20 15:47:40|193215.2|193090.2|193106.8|193056.8|193215.2|193090.2|193100.7|193013.7|27
1726847270000|2024-09-20 15:47:50|193111.6|193061.6|193124.8|193074.8|193124.8|193074.8|193102.5|193052.5|25
1726847280000|2024-09-20 15:48:00|193126.3|193076.3|193123.3|193073.3|193128|193078|193119.4|193069.4|11
1726847290000|2024-09-20 15:48:10|193125.9|193075.9|193160.8|193110.8|193229.6|193110.8|193125.9|193072|26
1726847300000|2024-09-20 15:48:20|193160.3|193110.3|193189|193064|193189.8|193111.6|193152|193061.3|20
1726847310000|2024-09-20 15:48:30|193188.7|193063.7|193138.6|193088.6|193188.7|193090.1|193133.2|193038.5|24
1726847320000|2024-09-20 15:48:40|193176.5|193051.5|193132.6|193082.6|193177.5|193090.8|193131.6|193044|37
1726847330000|2024-09-20 15:48:50|193138.3|193088.3|193147.5|193097.5|193149.1|193099.1|193131.5|193081.5|38
1726847340000|2024-09-20 15:49:00|193146.5|193096.5|193154.4|193104.4|193156.3|193106.3|193146.5|193096.5|26
1726847350000|2024-09-20 15:49:10|193156.5|193106.5|193189.4|193064.4|193192.5|193106.5|193148.6|193059.2|28
1726847360000|2024-09-20 15:49:20|193189.2|193064.2|193187.6|193062.6|193191.1|193066.1|193185.1|193060.1|21
1726847370000|2024-09-20 15:49:30|193187.5|193062.5|193205.9|193080.9|193226.5|193101.5|193183.6|193058.6|23
1726847380000|2024-09-20 15:49:40|193218.3|193093.3|193218.3|193093.3|193219.4|193094.4|193214|193089|20
1726847390000|2024-09-20 15:49:50|193218.2|193093.2|193223|193098|193223|193098|193217.4|193092.4|11
1726847400000|2024-09-20 15:50:00|193224.7|193099.7|193225.6|193100.6|193228.5|193103.5|193220.7|193095.7|13
1726847410000|2024-09-20 15:50:10|193228.3|193103.3|193207.4|193157.4|193228.3|193163.2|193190.9|193103.3|21
1726847420000|2024-09-20 15:50:20|193209.6|193159.6|193244.6|193194.6|193250.6|193200.6|193206.4|193156.4|27
1726847430000|2024-09-20 15:50:30|193248.6|193198.6|193234.4|193184.4|193248.6|193198.6|193231.6|193181.6|16
1726847440000|2024-09-20 15:50:40|193231.1|193181.1|193233.6|193183.6|193234.8|193184.8|193231.1|193181.1|6
1726847450000|2024-09-20 15:50:50|193234.4|193184.4|193252.1|193202.1|193252.1|193202.1|193234.4|193184.4|11
1726847460000|2024-09-20 15:51:00|193252.2|193202.2|193230.2|193180.2|193252.2|193202.2|193229.3|193179.3|19
1726847470000|2024-09-20 15:51:10|193226.5|193176.5|193282.7|193157.7|193284.8|193195.3|193177.8|193127.8|24
1726847480000|2024-09-20 15:51:20|193279.2|193154.2|193292.4|193167.4|193303.6|193178.6|193272.5|193147.5|21
1726847490000|2024-09-20 15:51:30|193295.6|193170.6|193288.1|193163.1|193297.2|193172.2|193283.6|193158.6|18
1726847500000|2024-09-20 15:51:40|193287|193162|193285.9|193160.9|193287.3|193162.3|193282.6|193157.6|19
1726847510000|2024-09-20 15:51:50|193287.1|193162.1|193253.4|193203.4|193289.2|193205.3|193252.1|193162.1|20
1726847520000|2024-09-20 15:52:00|193252.1|193202.1|193248.3|193198.3|193256.6|193206.6|193248.1|193198.1|32
1726847530000|2024-09-20 15:52:10|193252|193202|193284|193159|193288.5|193203.9|193248.2|193157.8|34
1726847540000|2024-09-20 15:52:20|193283|193158|193281.5|193156.5|193285.9|193160.9|193281.5|193156.5|32
1726847550000|2024-09-20 15:52:30|193282.3|193157.3|193246.1|193121.1|193283.1|193158.1|193240.9|193115.9|27
1726847560000|2024-09-20 15:52:40|193241|193116|193241.8|193116.8|193249.6|193124.6|193238.8|193113.8|24
1726847570000|2024-09-20 15:52:50|193241.9|193116.9|193232.4|193107.4|193245.6|193120.6|193229.8|193104.8|24
1726847580000|2024-09-20 15:53:00|193222.2|193097.2|193229.8|193104.8|193234|193109|193222.2|193097.2|31
1726847590000|2024-09-20 15:53:10|193229.3|193104.3|193193.7|193143.7|193230.6|193146.3|193180.8|193103.9|20
1726847600000|2024-09-20 15:53:20|193194.7|193144.7|193192.3|193142.3|193194.7|193144.7|193188|193138|21
1726847610000|2024-09-20 15:53:30|193192.7|193142.7|193192.7|193142.7|193193.4|193143.4|193190.6|193140.6|18
1726847620000|2024-09-20 15:53:40|193191.7|193141.7|193194.6|193144.6|193195.9|193145.9|193191.4|193141.4|10
1726847630000|2024-09-20 15:53:50|193195.5|193145.5|193247.3|193197.3|193257.9|193207.9|193193.2|193143.2|13
1726847640000|2024-09-20 15:54:00|193248.5|193198.5|193290.9|193165.9|193290.9|193204|193248.5|193164.4|24
1726847650000|2024-09-20 15:54:10|193335.1|193210.1|193338.7|193213.7|193340.2|193215.2|193332.6|193207.6|14
1726847660000|2024-09-20 15:54:20|193337.9|193212.9|193345.1|193220.1|193355.4|193230.4|193337.9|193212.9|37
1726847670000|2024-09-20 15:54:30|193344.5|193219.5|193308.6|193258.6|193344.8|193260.5|193303.7|193217|32
1726847680000|2024-09-20 15:54:40|193309.2|193259.2|193307.5|193257.5|193309.4|193259.4|193304.4|193254.4|19
1726847690000|2024-09-20 15:54:50|193306.6|193256.6|193307.3|193257.3|193309|193259|193300.2|193250.2|17
1726847700000|2024-09-20 15:55:00|193306|193256|193300.3|193250.3|193306|193256|193297.8|193247.8|21
1726847710000|2024-09-20 15:55:10|193299.3|193249.3|193301.6|193251.6|193302.3|193252.3|193293.7|193243.7|23
1726847720000|2024-09-20 15:55:20|193300.6|193250.6|193328.6|193278.6|193344.7|193294.7|193298.8|193248.8|21
1726847730000|2024-09-20 15:55:30|193327.6|193277.6|193347.5|193222.5|193364.7|193277.6|193324.8|193221.8|17
1726847740000|2024-09-20 15:55:40|193347.9|193222.9|193370|193245|193370|193245|193346.5|193221.5|11
1726847750000|2024-09-20 15:55:50|193358.4|193233.4|193371.2|193246.2|193371.9|193246.9|193358.4|193233.4|13
1726847760000|2024-09-20 15:56:00|193370.6|193245.6|193370.5|193245.5|193375.4|193250.4|193366.7|193241.7|8
1726847770000|2024-09-20 15:56:10|193364.1|193239.1|193367.1|193242.1|193367.2|193242.2|193364.1|193239.1|4
1726847780000|2024-09-20 15:56:20|193366.7|193241.7|193363.4|193238.4|193367|193242|193360|193235|15
1726847790000|2024-09-20 15:56:30|193363.2|193238.2|193357.1|193232.1|193363.2|193238.2|193349.1|193224.1|12
1726847800000|2024-09-20 15:56:40|193353.7|193228.7|193366.4|193241.4|193378.2|193253.2|193350.5|193225.5|25
1726847810000|2024-09-20 15:56:50|193368.3|193243.3|193367.6|193242.6|193375.2|193250.2|193363.8|193238.8|15
1726847820000|2024-09-20 15:57:00|193368.6|193243.6|193380.1|193255.1|193380.1|193255.1|193367.2|193242.2|6
1726847830000|2024-09-20 15:57:10|193372.4|193247.4|193368.4|193243.4|193379.6|193254.6|193368.3|193243.3|13
1726847840000|2024-09-20 15:57:20|193375.7|193250.7|193395.2|193270.2|193398|193297.2|193347.2|193248.9|27
1726847850000|2024-09-20 15:57:30|193394.3|193269.3|193389.1|193264.1|193400.8|193275.8|193387.5|193262.5|34
1726847860000|2024-09-20 15:57:40|193389|193264|193394.5|193269.5|193397.4|193296|193346|193262.9|26
1726847870000|2024-09-20 15:57:50|193377.1|193327.1|193375.6|193250.6|193397.2|193347.2|193369.3|193244.3|22
1726847880000|2024-09-20 15:58:00|193377.6|193252.6|193381.5|193256.5|193384.2|193259.2|193371.6|193246.6|24
1726847890000|2024-09-20 15:58:10|193383.1|193258.1|193386.1|193261.1|193388.6|193263.6|193376.7|193251.7|22
1726847900000|2024-09-20 15:58:20|193384.3|193259.3|193425|193300|193425|193300|193384.2|193259.2|23
1726847910000|2024-09-20 15:58:30|193438|193313|193397.4|193272.4|193438|193313|193393.2|193268.2|32
1726847920000|2024-09-20 15:58:40|193398.2|193273.2|193383|193258|193398.2|193273.2|193377.6|193252.6|24
1726847930000|2024-09-20 15:58:50|193379.1|193254.1|193368|193243|193381.1|193256.1|193366.4|193241.4|28
1726847940000|2024-09-20 15:59:00|193366.5|193241.5|193367|193242|193370.4|193245.4|193359.6|193234.6|35
1726847950000|2024-09-20 15:59:10|193364.3|193239.3|193366.1|193241.1|193369.4|193244.4|193361.7|193236.7|37
1726847960000|2024-09-20 15:59:20|193366.4|193241.4|193366.4|193241.4|193370.4|193245.4|193360.8|193235.8|38
1726847970000|2024-09-20 15:59:30|193368.3|193243.3|193365.1|193240.1|193369.3|193244.3|193363.3|193238.3|37
1726847980000|2024-09-20 15:59:40|193363.2|193238.2|193368.4|193243.4|193368.4|193243.4|193362.1|193237.1|36
1726847990000|2024-09-20 15:59:50|193364.2|193239.2|193364.5|193239.5|193368.9|193243.9|193362.9|193237.9|36
1726848000000|2024-09-20 16:00:00|193364.9|193239.9|193362.3|193237.3|193368.1|193243.1|193360.5|193235.5|37
1726848010000|2024-09-20 16:00:10|193362.8|193237.8|193310|193260|193367.9|193264.8|193310|193221.6|34
1726848020000|2024-09-20 16:00:20|193313.4|193263.4|193303.3|193253.3|193317.3|193267.3|193302.3|193252.3|26
1726848030000|2024-09-20 16:00:30|193328.7|193278.7|193365.6|193240.6|193370.7|193280.6|193327.1|193238.7|36
1726848040000|2024-09-20 16:00:40|193369.6|193244.6|193368|193243|193371.4|193246.4|193364.5|193239.5|33
1726848050000|2024-09-20 16:00:50|193369.4|193244.4|193404.3|193279.3|193410.4|193285.4|193321.4|193231.6|39
1726848060000|2024-09-20 16:01:00|193406.6|193281.6|193373.9|193323.9|193413.7|193329.6|193369.2|193281.2|32
1726848070000|2024-09-20 16:01:10|193378.2|193328.2|193417.2|193292.2|193422.3|193331.5|193374.5|193285.2|32
1726848080000|2024-09-20 16:01:20|193419.4|193294.4|193419.4|193294.4|193425.7|193300.7|193416.9|193291.9|37
1726848090000|2024-09-20 16:01:30|193420.6|193295.6|193421.6|193296.6|193428.5|193303.5|193420.4|193295.4|34
1726848100000|2024-09-20 16:01:40|193421.7|193296.7|193424|193299|193426.5|193301.5|193419.9|193294.9|29
1726848110000|2024-09-20 16:01:50|193423.2|193298.2|193461.1|193336.1|193474|193349|193423.2|193298.2|33
1726848120000|2024-09-20 16:02:00|193472.6|193347.6|193506.6|193381.6|193506.9|193381.9|193420.9|193336.4|29
1726848130000|2024-09-20 16:02:10|193505.8|193380.8|193496.8|193371.8|193506.7|193381.7|193494.1|193369.1|17
1726848140000|2024-09-20 16:02:20|193498.6|193373.6|193456.3|193331.3|193498.6|193381|193409.1|193331.3|22
1726848150000|2024-09-20 16:02:30|193409.4|193359.4|193469.3|193344.3|193471.7|193380.6|193409.4|193331.4|31
1726848160000|2024-09-20 16:02:40|193462|193337|193476.5|193351.5|193484.2|193359.2|193462|193337|30
1726848170000|2024-09-20 16:02:50|193477.2|193352.2|193549.8|193424.8|193549.9|193424.9|193470|193345|24
1726848180000|2024-09-20 16:03:00|193548.7|193423.7|193545.1|193420.1|193548.7|193423.7|193536.4|193411.4|9
1726848190000|2024-09-20 16:03:10|193546.3|193421.3|193556.2|193431.2|193556.2|193431.2|193545.6|193420.6|6
1726848200000|2024-09-20 16:03:20|193558.2|193433.2|193562.7|193437.7|193562.7|193466.4|193505.7|193421.1|32
1726848210000|2024-09-20 16:03:30|193562.5|193437.5|193560.4|193435.4|193563.9|193467.7|193516|193428.9|25
1726848220000|2024-09-20 16:03:40|193564.4|193439.4|193589.5|193464.5|193592.3|193496|193504.4|193429.4|33
1726848230000|2024-09-20 16:03:50|193588.3|193463.3|193590.8|193465.8|193607.9|193482.9|193587|193462|17
1726848240000|2024-09-20 16:04:00|193589.8|193464.8|193591.8|193466.8|193596.7|193471.7|193589.3|193464.3|16
1726848250000|2024-09-20 16:04:10|193590.6|193465.6|193590.3|193465.3|193593.2|193468.2|193588.9|193463.9|11
1726848260000|2024-09-20 16:04:20|193590.4|193465.4|193591|193466|193592.8|193467.8|193589.2|193464.2|10
1726848270000|2024-09-20 16:04:30|193589.3|193464.3|193545.6|193495.6|193590.5|193496.5|193544.4|193462.8|13
1726848280000|2024-09-20 16:04:40|193545.7|193495.7|193539.5|193489.5|193545.7|193495.7|193538.8|193488.8|28
1726848290000|2024-09-20 16:04:50|193541.8|193491.8|193588.4|193463.4|193592.6|193505.6|193541.8|193463.3|20
1726848300000|2024-09-20 16:05:00|193589.2|193464.2|193592|193467|193593|193468|193589.2|193464.2|18
1726848310000|2024-09-20 16:05:10|193591.6|193466.6|193598.1|193473.1|193603.7|193509.7|193546.6|193449.7|25
1726848320000|2024-09-20 16:05:20|193552.5|193502.5|193591.1|193466.1|193600.8|193502.5|193544.6|193464.8|23
1726848330000|2024-09-20 16:05:30|193590.1|193465.1|193589.2|193464.2|193590.1|193503.9|193547.8|193457.5|21
1726848340000|2024-09-20 16:05:40|193588.9|193463.9|193550.4|193500.4|193590.1|193501.6|193544.9|193463.8|20
1726848350000|2024-09-20 16:05:50|193549.4|193499.4|193583.9|193533.9|193584.8|193534.8|193549.4|193499.4|34
1726848360000|2024-09-20 16:06:00|193581.9|193531.9|193610.4|193485.4|193613.5|193533.4|193576.6|193484.3|20
1726848370000|2024-09-20 16:06:10|193614.9|193489.9|193608.6|193483.6|193622.1|193497.1|193608.5|193483.5|25
1726848380000|2024-09-20 16:06:20|193609.7|193484.7|193636.7|193511.7|193641.8|193516.8|193608.8|193483.8|28
1726848390000|2024-09-20 16:06:30|193639.4|193514.4|193646|193521|193650.3|193525.3|193635.3|193510.3|19
1726848400000|2024-09-20 16:06:40|193654.6|193529.6|193641.7|193591.7|193721.5|193634.9|193641.7|193529.6|32
1726848410000|2024-09-20 16:06:50|193642.9|193592.9|193612.1|193487.1|193642.9|193592.9|193604.3|193479.3|23
1726848420000|2024-09-20 16:07:00|193615|193490|193614.8|193489.8|193615|193490|193607|193482|25
1726848430000|2024-09-20 16:07:10|193614|193489|193594.4|193544.4|193616.9|193550|193576.3|193489|15
1726848440000|2024-09-20 16:07:20|193591.9|193541.9|193584|193534|193617.3|193567.3|193582.7|193532.7|22
1726848450000|2024-09-20 16:07:30|193583.6|193533.6|193588.8|193538.8|193591.1|193541.1|193583.6|193533.6|12
1726848460000|2024-09-20 16:07:40|193587.8|193537.8|193576.7|193526.7|193587.8|193537.8|193574.8|193524.8|24
1726848470000|2024-09-20 16:07:50|193574.9|193524.9|193590|193540|193594.2|193544.2|193574.9|193524.9|21
1726848480000|2024-09-20 16:08:00|193587.5|193537.5|193682|193557|193694.9|193584|193586.5|193536.5|22
1726848490000|2024-09-20 16:08:10|193682.5|193557.5|193682.4|193557.4|193685.3|193560.3|193682|193557|21
1726848500000|2024-09-20 16:08:20|193683.7|193558.7|193677.9|193552.9|193684.6|193559.6|193677.9|193552.9|19
1726848510000|2024-09-20 16:08:30|193678.9|193553.9|193664.4|193539.4|193678.9|193553.9|193661.1|193536.1|24
1726848520000|2024-09-20 16:08:40|193662.6|193537.6|193661.2|193536.2|193663.7|193538.7|193659.9|193534.9|18
1726848530000|2024-09-20 16:08:50|193648.5|193523.5|193661.7|193536.7|193665.2|193540.2|193648.5|193523.5|12
1726848540000|2024-09-20 16:09:00|193664.8|193539.8|193672.6|193547.6|193679.5|193554.5|193662.6|193537.6|22
1726848550000|2024-09-20 16:09:10|193672.2|193547.2|193708.9|193583.9|193737.1|193612.1|193672.2|193547.2|24
1726848560000|2024-09-20 16:09:20|193707.7|193582.7|193703.7|193578.7|193713.4|193588.4|193700.9|193575.9|34
1726848570000|2024-09-20 16:09:30|193703|193578|193703.8|193578.8|193705.7|193580.7|193699.9|193574.9|22
1726848580000|2024-09-20 16:09:40|193703.7|193578.7|193712|193587|193712|193587|193701.2|193576.2|28
1726848590000|2024-09-20 16:09:50|193715|193590|193732.7|193607.7|193737.3|193650|193696.7|193590|20
1726848600000|2024-09-20 16:10:00|193729.7|193604.7|193731.8|193606.8|193732.9|193607.9|193726.4|193601.4|27
1726848610000|2024-09-20 16:10:10|193722.8|193597.8|193709.1|193584.1|193723.9|193598.9|193705.3|193580.3|25
1726848620000|2024-09-20 16:10:20|193702.6|193577.6|193716.2|193591.2|193721.4|193596.4|193702.6|193577.6|25
1726848630000|2024-09-20 16:10:30|193714.5|193589.5|193714|193589|193716.2|193591.2|193713|193588|12
1726848640000|2024-09-20 16:10:40|193713.7|193588.7|193667.6|193617.6|193713.7|193622.4|193667.6|193588.7|9
1726848650000|2024-09-20 16:10:50|193668.5|193618.5|193679.8|193629.8|193683.8|193633.8|193666|193616|26
1726848660000|2024-09-20 16:11:00|193678.5|193628.5|193737.2|193612.2|193752.9|193679.5|193678.5|193611.9|17
1726848670000|2024-09-20 16:11:10|193739.4|193614.4|193702.2|193652.2|193739.4|193656.6|193700.5|193609.1|16
1726848680000|2024-09-20 16:11:20|193701.2|193651.2|193704.5|193654.5|193707.8|193657.8|193698.3|193648.3|19
1726848690000|2024-09-20 16:11:30|193700|193650|193700.5|193650.5|193709.5|193659.5|193697.6|193647.6|20
1726848700000|2024-09-20 16:11:40|193700.6|193650.6|193724.4|193674.4|193735.2|193685.2|193700.3|193650.3|16
1726848710000|2024-09-20 16:11:50|193723.4|193673.4|193721.9|193671.9|193724.5|193674.5|193720.9|193670.9|7
1726848720000|2024-09-20 16:12:00|193710.8|193660.8|193695.9|193645.9|193715.2|193665.2|193692.2|193642.2|33
1726848730000|2024-09-20 16:12:10|193697.5|193647.5|193696.9|193646.9|193699.5|193649.5|193694.9|193644.9|29
1726848740000|2024-09-20 16:12:20|193707.2|193657.2|193713.3|193663.3|193714.7|193664.7|193707.2|193657.2|14
1726848750000|2024-09-20 16:12:30|193713.1|193663.1|193767.5|193717.5|193773.9|193723.9|193713.1|193663.1|32
1726848760000|2024-09-20 16:12:40|193767.8|193717.8|193797.2|193747.2|193800.7|193750.7|193764.5|193714.5|20
1726848770000|2024-09-20 16:12:50|193801.3|193751.3|193808.6|193758.6|193811.9|193761.9|193797.3|193747.3|21
1726848780000|2024-09-20 16:13:00|193809.5|193759.5|193858.1|193808.1|193862.6|193812.6|193801.5|193751.5|20
1726848790000|2024-09-20 16:13:10|193858.6|193808.6|193854.9|193804.9|193860.3|193810.3|193854.9|193804.9|16
1726848800000|2024-09-20 16:13:20|193856.6|193806.6|193860.6|193810.6|193865|193815|193855.9|193805.9|20
1726848810000|2024-09-20 16:13:30|193860.8|193810.8|193861.5|193811.5|193869|193819|193849.7|193799.7|25
1726848820000|2024-09-20 16:13:40|193862.7|193812.7|193891.1|193766.1|193896|193812.7|193858.5|193766.1|13
1726848830000|2024-09-20 16:13:50|193887.7|193762.7|193878.4|193753.4|193887.7|193762.7|193844.4|193719.4|18
1726848840000|2024-09-20 16:14:00|193879.2|193754.2|193875.3|193750.3|193879.2|193754.2|193874.3|193749.3|24
1726848850000|2024-09-20 16:14:10|193874.9|193749.9|193885.4|193760.4|193891.1|193766.1|193871.3|193746.3|20
1726848860000|2024-09-20 16:14:20|193883.7|193758.7|193834.4|193709.4|193886.3|193761.3|193834.4|193709.4|31
1726848870000|2024-09-20 16:14:30|193783.2|193733.2|193829.2|193704.2|193848|193734.6|193782|193704.2|22
1726848880000|2024-09-20 16:14:40|193820.9|193695.9|193834.1|193709.1|193835|193710|193819.8|193694.8|11
1726848890000|2024-09-20 16:14:50|193835.4|193710.4|193835.4|193710.4|193836.2|193711.2|193833.9|193708.9|7
1726848900000|2024-09-20 16:15:00|193837.5|193712.5|193857.8|193732.8|193857.8|193732.8|193833.6|193708.6|15
1726848910000|2024-09-20 16:15:10|193856.6|193731.6|193847.3|193722.3|193867.3|193742.3|193841.4|193716.4|28
1726848920000|2024-09-20 16:15:20|193850.2|193725.2|193850.5|193725.5|193851.9|193726.9|193848|193723|19
1726848930000|2024-09-20 16:15:30|193849.5|193724.5|193816.5|193766.5|193854.5|193766.5|193816.5|193724.5|17
1726848940000|2024-09-20 16:15:40|193818|193768|193847.1|193722.1|193890.4|193768|193818|193722.1|31
1726848950000|2024-09-20 16:15:50|193851.7|193726.7|193835.7|193710.7|193862|193737|193832.7|193707.7|32
1726848960000|2024-09-20 16:16:00|193834.6|193709.6|193831.3|193706.3|193838.1|193713.1|193831.3|193706.3|24
1726848970000|2024-09-20 16:16:10|193833.9|193708.9|193784.8|193659.8|193844.4|193719.4|193777.1|193652.1|18
1726848980000|2024-09-20 16:16:20|193787.7|193662.7|193767|193642|193789|193664|193746.4|193621.4|26
1726848990000|2024-09-20 16:16:30|193764.3|193639.3|193760.7|193635.7|193765.7|193640.7|193754.2|193629.2|12
1726849000000|2024-09-20 16:16:40|193768|193643|193739.3|193614.3|193770.5|193645.5|193724.9|193599.9|20
1726849010000|2024-09-20 16:16:50|193742.5|193617.5|193745.6|193620.6|193747.3|193622.3|193734.4|193609.4|10
1726849020000|2024-09-20 16:17:00|193744.7|193619.7|193841|193716|193841|193716|193731.9|193606.9|24
1726849030000|2024-09-20 16:17:10|193842.2|193717.2|193844|193719|193845|193720|193833.1|193708.1|11
1726849040000|2024-09-20 16:17:20|193857.3|193732.3|193845.9|193795.9|193863.9|193799.2|193830.2|193732.3|17
1726849050000|2024-09-20 16:17:30|193845|193795|193833.5|193783.5|193851.4|193801.4|193808.9|193758.9|28
1726849060000|2024-09-20 16:17:40|193832.4|193782.4|193824.1|193774.1|193832.4|193782.4|193797|193747|14
1726849070000|2024-09-20 16:17:50|193825.1|193775.1|193864.5|193814.5|193866.2|193816.2|193822.8|193772.8|23
1726849080000|2024-09-20 16:18:00|193863.6|193813.6|193871.4|193821.4|193871.8|193821.8|193863.6|193813.6|24
1726849090000|2024-09-20 16:18:10|193867.1|193817.1|193879.5|193829.5|193883.5|193833.5|193866.9|193816.9|23
1726849100000|2024-09-20 16:18:20|193879.1|193829.1|193910.3|193785.3|193917.8|193832.3|193879.1|193785.3|26
1726849110000|2024-09-20 16:18:30|193910.6|193785.6|193927.6|193802.6|193928.9|193803.9|193910.6|193785.6|14
1726849120000|2024-09-20 16:18:40|193927|193802|193925.2|193800.2|193928.6|193803.6|193925.2|193800.2|9
1726849130000|2024-09-20 16:18:50|193924.2|193799.2|193924.1|193799.1|193924.2|193799.2|193924.1|193799.1|2
1726849140000|2024-09-20 16:19:00|193923.2|193798.2|193916.5|193791.5|193923.2|193798.2|193911.8|193786.8|11
1726849150000|2024-09-20 16:19:10|193915.3|193790.3|193928.8|193803.8|193928.8|193803.8|193914.1|193789.1|11
1726849160000|2024-09-20 16:19:20|193926.6|193801.6|193900.6|193775.6|193932|193807|193900.6|193775.6|16
1726849170000|2024-09-20 16:19:30|193901.9|193776.9|193905.9|193780.9|193905.9|193780.9|193901.9|193776.9|7
1726849180000|2024-09-20 16:19:40|193906.6|193781.6|193902.7|193777.7|193918.1|193793.1|193902.7|193777.7|12
1726849190000|2024-09-20 16:19:50|193901.7|193776.7|193930.6|193805.6|193934.3|193809.3|193901.1|193776.1|13
1726849200000|2024-09-20 16:20:00|193930.5|193805.5|193930.5|193805.5|193930.5|193805.5|193930.5|193805.5|1
1726849210000|2024-09-20 16:20:10|193928.5|193803.5|193932.1|193807.1|193932.1|193807.1|193926.2|193801.2|5
1726849220000|2024-09-20 16:20:20|193928.9|193803.9|193931.6|193806.6|193932.5|193843.6|193893.6|193803.9|7
1726849230000|2024-09-20 16:20:30|193931.7|193806.7|193929.9|193804.9|193931.9|193806.9|193928|193803|11
1726849240000|2024-09-20 16:20:40|193931.8|193806.8|193935.5|193810.5|193935.5|193810.5|193929.7|193804.7|6
1726849250000|2024-09-20 16:20:50|193935|193810|193933|193808|193935.4|193810.4|193933|193808|3
1726849260000|2024-09-20 16:21:00|193933.7|193808.7|193935.5|193810.5|193937.5|193812.5|193933.6|193808.6|9
1726849270000|2024-09-20 16:21:10|193935.3|193810.3|193968.6|193843.6|193968.9|193900.1|193934.3|193809.3|20
1726849280000|2024-09-20 16:21:20|193969.1|193844.1|193908.2|193783.2|193969.1|193844.1|193901.8|193776.8|21
1726849290000|2024-09-20 16:21:30|193910|193785|193930.2|193805.2|193950.7|193825.7|193910|193785|26
1726849300000|2024-09-20 16:21:40|193928|193803|193824.1|193699.1|193928|193803|193822.2|193697.2|19
1726849310000|2024-09-20 16:21:50|193825.2|193700.2|193821.4|193696.4|193825.2|193700.2|193809.4|193684.4|15
1726849320000|2024-09-20 16:22:00|193820.5|193695.5|193791.5|193666.5|193820.5|193695.5|193790.3|193665.3|15
1726849330000|2024-09-20 16:22:10|193791.7|193666.7|193786.9|193661.9|193791.7|193666.7|193783.7|193658.7|21
1726849340000|2024-09-20 16:22:20|193780.4|193655.4|193780.5|193655.5|193781.1|193656.1|193778.6|193653.6|13
1726849350000|2024-09-20 16:22:30|193782.8|193657.8|193788.4|193663.4|193788.4|193663.4|193779.2|193654.2|11
1726849360000|2024-09-20 16:22:40|193786.9|193661.9|193750.8|193625.8|193786.9|193661.9|193750.8|193625.8|19
1726849370000|2024-09-20 16:22:50|193750.9|193625.9|193756.1|193631.1|193759.9|193634.9|193750.9|193625.9|12
1726849380000|2024-09-20 16:23:00|193751.4|193626.4|193750.5|193625.5|193769.2|193644.2|193750.5|193625.5|23
1726849390000|2024-09-20 16:23:10|193754.1|193629.1|193694.2|193569.2|193754.8|193629.8|193683.2|193558.2|17
1726849400000|2024-09-20 16:23:20|193689.6|193564.6|193712.2|193587.2|193720.7|193595.7|193683.3|193558.3|30
1726849410000|2024-09-20 16:23:30|193720|193595|193719.5|193594.5|193720.2|193595.2|193712.3|193587.3|28
1726849420000|2024-09-20 16:23:40|193714|193589|193714.4|193589.4|193724.1|193599.1|193712.9|193587.9|30
1726849430000|2024-09-20 16:23:50|193713.8|193588.8|193716.7|193591.7|193728.9|193603.9|193713.8|193588.8|23
1726849440000|2024-09-20 16:24:00|193718|193593|193722.7|193597.7|193724.3|193599.3|193718|193593|29
1726849450000|2024-09-20 16:24:10|193718.6|193593.6|193723|193598|193725.9|193600.9|193718.6|193593.6|32
1726849460000|2024-09-20 16:24:20|193718.7|193593.7|193719.4|193594.4|193725.6|193600.6|193716.5|193591.5|31
1726849470000|2024-09-20 16:24:30|193718.7|193593.7|193720.3|193595.3|193728.2|193603.2|193718.7|193593.7|34
1726849480000|2024-09-20 16:24:40|193719.3|193594.3|193736.4|193611.4|193736.4|193611.4|193718.7|193593.7|34
1726849490000|2024-09-20 16:24:50|193743.9|193618.9|193755|193630|193764.9|193639.9|193737.6|193612.6|35
1726849500000|2024-09-20 16:25:00|193757.3|193632.3|193761|193636|193766.3|193641.3|193755.6|193630.6|29
1726849510000|2024-09-20 16:25:10|193759.5|193634.5|193758.6|193633.6|193760.6|193635.6|193756.4|193631.4|35
1726849520000|2024-09-20 16:25:20|193758.5|193633.5|193757.3|193632.3|193763.9|193638.9|193756.9|193631.9|32
1726849530000|2024-09-20 16:25:30|193758|193633|193687.8|193562.8|193758.1|193633.1|193687.3|193562.3|31
1726849540000|2024-09-20 16:25:40|193698.1|193573.1|193693.4|193568.4|193698.4|193573.4|193692.8|193567.8|15
1726849550000|2024-09-20 16:25:50|193694.8|193569.8|193739.3|193614.3|193769.8|193644.8|193694.8|193569.8|20
1726849560000|2024-09-20 16:26:00|193740.3|193615.3|193759.3|193634.3|193762.2|193637.2|193740.1|193615.1|26
1726849570000|2024-09-20 16:26:10|193759.7|193634.7|193763.8|193638.8|193763.8|193638.8|193753.5|193628.5|32
1726849580000|2024-09-20 16:26:20|193765.5|193640.5|193764.7|193639.7|193768.6|193643.6|193757.8|193632.8|31
1726849590000|2024-09-20 16:26:30|193765.8|193640.8|193760.5|193635.5|193767.8|193642.8|193759.6|193634.6|33
1726849600000|2024-09-20 16:26:40|193758.8|193633.8|193760.6|193635.6|193763.8|193638.8|193757.4|193632.4|25
1726849610000|2024-09-20 16:26:50|193761|193636|193759.6|193634.6|193764.4|193639.4|193758.9|193633.9|23
1726849620000|2024-09-20 16:27:00|193760.8|193635.8|193765.6|193640.6|193767.8|193642.8|193759.4|193634.4|30
1726849630000|2024-09-20 16:27:10|193765.3|193640.3|193779.9|193654.9|193788.3|193663.3|193761.3|193636.3|31
1726849640000|2024-09-20 16:27:20|193779.6|193654.6|193777.7|193652.7|193780.2|193655.2|193776.7|193651.7|16
1726849650000|2024-09-20 16:27:30|193777.4|193652.4|193777.4|193652.4|193777.4|193652.4|193777.4|193652.4|1
1726849660000|2024-09-20 16:27:40|193777.7|193652.7|193756.6|193631.6|193777.7|193652.7|193753.6|193628.6|12
1726849670000|2024-09-20 16:27:50|193756.7|193631.7|193740.3|193615.3|193756.7|193631.7|193731.7|193606.7|21
1726849680000|2024-09-20 16:28:00|193739.8|193614.8|193739.4|193614.4|193741.2|193616.2|193739.4|193614.4|19
1726849690000|2024-09-20 16:28:10|193740|193615|193739.1|193614.1|193742|193617|193739|193614|14
1726849700000|2024-09-20 16:28:20|193728.8|193603.8|193753.5|193628.5|193753.5|193628.5|193728.8|193603.8|10
1726849710000|2024-09-20 16:28:30|193752.9|193627.9|193727.8|193602.8|193770.2|193645.2|193727.8|193602.8|21
1726849720000|2024-09-20 16:28:40|193727.3|193602.3|193718.3|193593.3|193727.3|193602.3|193709.7|193584.7|19
1726849730000|2024-09-20 16:28:50|193715.9|193590.9|193714.4|193589.4|193717.4|193592.4|193704.8|193579.8|19
1726849740000|2024-09-20 16:29:00|193713.5|193588.5|193698.2|193648.2|193721.6|193648.2|193688.2|193588.4|20
1726849750000|2024-09-20 16:29:10|193697.1|193647.1|193695.7|193645.7|193698.2|193648.2|193695.5|193645.5|14
1726849760000|2024-09-20 16:29:20|193695.5|193645.5|193698.8|193648.8|193699.8|193649.8|193695.5|193645.5|16
1726849770000|2024-09-20 16:29:30|193697.7|193647.7|193700.9|193650.9|193703.4|193653.4|193697.7|193647.7|12
1726849780000|2024-09-20 16:29:40|193701.7|193651.7|193700.3|193650.3|193701.7|193651.7|193700.3|193650.3|3
1726849790000|2024-09-20 16:29:50|193701.2|193651.2|193700.4|193650.4|193703.6|193653.6|193700.4|193650.4|12
1726849800000|2024-09-20 16:30:00|193702.4|193652.4|193780.3|193655.3|193786.4|193690.5|193700.1|193649.5|25
1726849810000|2024-09-20 16:30:10|193780.5|193655.5|193781.1|193656.1|193781.8|193656.8|193780.1|193655.1|12
1726849820000|2024-09-20 16:30:20|193780.4|193655.4|193796.3|193671.3|193796.4|193671.4|193779.6|193654.6|16
1726849830000|2024-09-20 16:30:30|193793|193668|193785.2|193660.2|193793|193668|193774.6|193649.6|19
1726849840000|2024-09-20 16:30:40|193784.4|193659.4|193783.1|193658.1|193784.4|193659.4|193781.1|193656.1|10
1726849850000|2024-09-20 16:30:50|193781.1|193656.1|193778.3|193653.3|193782.4|193657.4|193778|193653|14
1726849860000|2024-09-20 16:31:00|193778.1|193653.1|193782.3|193657.3|193783.6|193658.6|193778.1|193653.1|8
1726849870000|2024-09-20 16:31:10|193782.1|193657.1|193790.4|193665.4|193792.3|193667.3|193782.1|193657.1|10
1726849880000|2024-09-20 16:31:20|193790.3|193665.3|193783.2|193658.2|193808.3|193683.3|193780.7|193655.7|25
1726849890000|2024-09-20 16:31:30|193783|193658|193787.9|193662.9|193787.9|193662.9|193782.9|193657.9|34
1726849900000|2024-09-20 16:31:40|193786.8|193661.8|193783.3|193658.3|193786.8|193661.8|193781.8|193656.8|13
1726849910000|2024-09-20 16:31:50|193783.4|193658.4|193788.3|193663.3|193788.6|193663.6|193783.3|193658.3|15
1726849920000|2024-09-20 16:32:00|193786.7|193661.7|193787.2|193662.2|193788.1|193663.1|193783.9|193658.9|8
1726849930000|2024-09-20 16:32:10|193786.2|193661.2|193860.6|193735.6|193861.1|193736.1|193785.6|193660.6|25
1726849940000|2024-09-20 16:32:20|193862.1|193737.1|193863.5|193738.5|193866|193741|193857.4|193732.4|21
1726849950000|2024-09-20 16:32:30|193867.2|193742.2|193863.4|193738.4|193867.3|193742.3|193861.5|193736.5|15
1726849960000|2024-09-20 16:32:40|193865.2|193740.2|193861.5|193736.5|193866.2|193741.2|193860.1|193735.1|20
1726849970000|2024-09-20 16:32:50|193862|193737|193879.9|193754.9|193882.2|193757.2|193861|193736|15
1726849980000|2024-09-20 16:33:00|193882.8|193757.8|193877.3|193752.3|193883.8|193758.8|193877.3|193752.3|10
1726849990000|2024-09-20 16:33:10|193878.5|193753.5|193885.5|193760.5|193885.5|193760.5|193878.5|193753.5|3
1726850000000|2024-09-20 16:33:20|193884.7|193759.7|193890.5|193765.5|193891.6|193766.6|193876.4|193751.4|8
1726850010000|2024-09-20 16:33:30|193891.6|193766.6|193889.9|193764.9|193891.6|193766.6|193888.5|193763.5|6
1726850020000|2024-09-20 16:33:40|193886.8|193761.8|193932.4|193807.4|193939|193814|193886.8|193761.8|21
1726850030000|2024-09-20 16:33:50|193932.9|193807.9|193933.1|193808.1|193934.4|193809.4|193931.1|193806.1|10
1726850040000|2024-09-20 16:34:00|193934.2|193809.2|193931.4|193806.4|193936.3|193811.3|193931.4|193806.4|12
1726850050000|2024-09-20 16:34:10|193932.5|193807.5|193925.5|193800.5|193933.6|193808.6|193925.2|193800.2|13
1726850060000|2024-09-20 16:34:20|193924.7|193799.7|193923.5|193798.5|193924.7|193799.7|193923.5|193798.5|3
1726850070000|2024-09-20 16:34:30|193927.2|193802.2|193859.1|193734.1|193927.2|193802.2|193836.7|193711.7|16
1726850080000|2024-09-20 16:34:40|193857.2|193732.2|193847.8|193722.8|193859.7|193734.7|193844.8|193719.8|21
1726850090000|2024-09-20 16:34:50|193847.7|193722.7|193847.4|193722.4|193850.1|193725.1|193846.2|193721.2|6
1726850100000|2024-09-20 16:35:00|193847.1|193722.1|193858.8|193733.8|193860.5|193735.5|193845.3|193720.3|28
1726850110000|2024-09-20 16:35:10|193858|193733|193854.3|193729.3|193859.8|193734.8|193851.5|193726.5|29
1726850120000|2024-09-20 16:35:20|193854.6|193729.6|193845.1|193720.1|193856.7|193731.7|193843.6|193718.6|27
1726850130000|2024-09-20 16:35:30|193845.9|193720.9|193867.8|193742.8|193871.8|193746.8|193845.9|193720.9|12
1726850140000|2024-09-20 16:35:40|193867.7|193742.7|193864|193739|193867.8|193742.8|193862.6|193737.6|15
1726850150000|2024-09-20 16:35:50|193863.8|193738.8|193798.4|193673.4|193863.9|193738.9|193793.9|193668.9|34
1726850160000|2024-09-20 16:36:00|193798.6|193673.6|193831.6|193706.6|193831.6|193706.6|193795.9|193670.9|11
1726850170000|2024-09-20 16:36:10|193830|193705|193867.3|193742.3|193868.3|193743.3|193830|193705|16
1726850180000|2024-09-20 16:36:20|193866|193741|193831.2|193706.2|193866.6|193741.6|193801.7|193676.7|31
1726850190000|2024-09-20 16:36:30|193832.8|193707.8|193850.6|193725.6|193851.8|193726.8|193830.9|193705.9|19
1726850200000|2024-09-20 16:36:40|193850.7|193725.7|193850.5|193725.5|193850.7|193725.7|193850.5|193725.5|3
1726850210000|2024-09-20 16:36:50|193850.4|193725.4|193857|193732|193859.6|193734.6|193850.4|193725.4|9
1726850220000|2024-09-20 16:37:00|193855.8|193730.8|193812.1|193687.1|193855.8|193730.8|193798.2|193673.2|17
1726850230000|2024-09-20 16:37:10|193812.7|193687.7|193812.7|193687.7|193814.4|193689.4|193812.2|193687.2|10
1726850240000|2024-09-20 16:37:20|193814|193689|193814.5|193689.5|193816.5|193691.5|193812.7|193687.7|11
1726850250000|2024-09-20 16:37:30|193813.2|193688.2|193854.4|193729.4|193855.8|193730.8|193812.7|193687.7|17
1726850260000|2024-09-20 16:37:40|193854|193729|193853.9|193728.9|193855.9|193730.9|193853.6|193728.6|7
1726850270000|2024-09-20 16:37:50|193853.6|193728.6|193842.9|193717.9|193873.7|193748.7|193842.9|193717.9|13
1726850280000|2024-09-20 16:38:00|193843.8|193718.8|193843.1|193718.1|193852.1|193727.1|193839.9|193714.9|10
1726850290000|2024-09-20 16:38:10|193841.7|193716.7|193845.2|193720.2|193845.2|193720.2|193841.7|193716.7|5
1726850310000|2024-09-20 16:38:30|193844.6|193719.6|193842.8|193717.8|193845.4|193720.4|193842.8|193717.8|7
1726850320000|2024-09-20 16:38:40|193841.6|193716.6|193814.5|193689.5|193841.6|193716.6|193799.6|193674.6|15
1726850330000|2024-09-20 16:38:50|193817.5|193692.5|193808.7|193683.7|193820.5|193695.5|193806.1|193681.1|26
1726850340000|2024-09-20 16:39:00|193808.9|193683.9|193814.2|193689.2|193818.1|193693.1|193807.8|193682.8|30
1726850350000|2024-09-20 16:39:10|193815.1|193690.1|193815.3|193690.3|193816.3|193691.3|193813.3|193688.3|18
1726850360000|2024-09-20 16:39:20|193815.1|193690.1|193740.3|193615.3|193816|193691|193740.3|193615.3|14
1726850370000|2024-09-20 16:39:30|193743.8|193618.8|193737.5|193612.5|193743.8|193618.8|193736.2|193611.2|35
1726850380000|2024-09-20 16:39:40|193735.2|193610.2|193735.7|193610.7|193737.2|193612.2|193724.8|193599.8|30
1726850390000|2024-09-20 16:39:50|193732.1|193607.1|193731.3|193606.3|193734.9|193609.9|193731.2|193606.2|11
1726850400000|2024-09-20 16:40:00|193721.2|193596.2|193732.7|193607.7|193735.6|193610.6|193721.2|193596.2|26
1726850410000|2024-09-20 16:40:10|193732.6|193607.6|193746.1|193621.1|193752.8|193627.8|193732.5|193607.5|23
1726850420000|2024-09-20 16:40:20|193746.2|193621.2|193748.6|193623.6|193756.2|193631.2|193745.8|193620.8|15
1726850430000|2024-09-20 16:40:30|193748.5|193623.5|193746.3|193621.3|193748.5|193623.5|193743.9|193618.9|11
1726850440000|2024-09-20 16:40:40|193748.5|193623.5|193746.4|193621.4|193748.5|193623.5|193745.8|193620.8|9
1726850450000|2024-09-20 16:40:50|193746.6|193621.6|193776.4|193651.4|193777|193652|193746.6|193621.6|11
1726850460000|2024-09-20 16:41:00|193776.5|193651.5|193774.6|193649.6|193776.6|193651.6|193774.6|193649.6|3
1726850470000|2024-09-20 16:41:10|193773.1|193648.1|193773.2|193648.2|193773.2|193648.2|193770.9|193645.9|4
1726850480000|2024-09-20 16:41:20|193772|193647|193770.7|193645.7|193772|193647|193770.7|193645.7|3
1726850510000|2024-09-20 16:41:50|193775|193650|193771.1|193646.1|193775|193650|193771.1|193646.1|8
1726850520000|2024-09-20 16:42:00|193762|193637|193762.4|193637.4|193762.8|193637.8|193762|193637|3
1726850530000|2024-09-20 16:42:10|193761.9|193636.9|193763.4|193638.4|193763.4|193638.4|193760.2|193635.2|3
1726850540000|2024-09-20 16:42:20|193761|193636|193763.7|193638.7|193763.7|193638.7|193761|193636|4
1726850550000|2024-09-20 16:42:30|193763.5|193638.5|193763.5|193638.5|193763.5|193638.5|193763.5|193638.5|1
1726850560000|2024-09-20 16:42:40|193763.3|193638.3|193763.3|193638.3|193763.3|193638.3|193763.3|193638.3|1
1726850570000|2024-09-20 16:42:50|193765.5|193640.5|193770.2|193645.2|193772.7|193647.7|193765.5|193640.5|6
1726850590000|2024-09-20 16:43:10|193768.7|193643.7|193769.6|193644.6|193769.9|193644.9|193768.5|193643.5|4
1726850600000|2024-09-20 16:43:20|193766.9|193641.9|193719.8|193594.8|193766.9|193641.9|193712.5|193587.5|22
1726850610000|2024-09-20 16:43:30|193733.2|193608.2|193730.3|193605.3|193733.9|193608.9|193727.7|193602.7|20
1726850620000|2024-09-20 16:43:40|193730|193605|193732.3|193607.3|193740.7|193615.7|193728.8|193603.8|16
1726850630000|2024-09-20 16:43:50|193732.6|193607.6|193732.9|193607.9|193732.9|193607.9|193730.9|193605.9|6
1726850640000|2024-09-20 16:44:00|193733.2|193608.2|193733.6|193608.6|193733.6|193608.6|193732.8|193607.8|6
1726850650000|2024-09-20 16:44:10|193733.3|193608.3|193764.4|193639.4|193769.6|193644.6|193733.3|193608.3|16
1726850660000|2024-09-20 16:44:20|193764.1|193639.1|193813.4|193688.4|193814|193689|193764.1|193639.1|14
1726850670000|2024-09-20 16:44:30|193811.3|193686.3|193809|193684|193811.3|193686.3|193808.9|193683.9|6
1726850680000|2024-09-20 16:44:40|193805.2|193680.2|193770.1|193645.1|193805.2|193680.2|193758.9|193633.9|15
1726850690000|2024-09-20 16:44:50|193771.4|193646.4|193773.6|193648.6|193773.6|193648.6|193768.6|193643.6|8
1726850700000|2024-09-20 16:45:00|193777.9|193652.9|193767.6|193642.6|193777.9|193652.9|193767.6|193642.6|14
1726850710000|2024-09-20 16:45:10|193766.3|193641.3|193799.5|193674.5|193801.8|193676.8|193766.3|193641.3|21
1726850720000|2024-09-20 16:45:20|193800.6|193675.6|193804.2|193679.2|193810.4|193685.4|193793.9|193668.9|26
1726850730000|2024-09-20 16:45:30|193802.1|193677.1|193805.9|193680.9|193805.9|193680.9|193799.8|193674.8|16
1726850740000|2024-09-20 16:45:40|193805.1|193680.1|193803.8|193678.8|193807|193682|193803.7|193678.7|11
1726850750000|2024-09-20 16:45:50|193804.3|193679.3|193769.9|193719.9|193807.3|193719.9|193769.9|193678.7|11
1726850760000|2024-09-20 16:46:00|193770.8|193720.8|193786.1|193736.1|193791.7|193741.7|193770.8|193720.8|19
1726850770000|2024-09-20 16:46:10|193788.8|193738.8|193786.4|193736.4|193788.8|193738.8|193782.9|193732.9|13
1726850780000|2024-09-20 16:46:20|193788.7|193738.7|193820.4|193695.4|193823.2|193738.7|193785.1|193694.7|10
1726850790000|2024-09-20 16:46:30|193822.1|193697.1|193820.9|193695.9|193823.8|193698.8|193818.7|193693.7|13
1726850800000|2024-09-20 16:46:40|193823.6|193698.6|193821.4|193696.4|193823.6|193698.6|193818.5|193693.5|7
1726850810000|2024-09-20 16:46:50|193823.5|193698.5|193828.5|193703.5|193828.5|193703.5|193820.9|193695.9|18
1726850820000|2024-09-20 16:47:00|193825.8|193700.8|193825|193700|193825.8|193700.8|193824.1|193699.1|5
1726850830000|2024-09-20 16:47:10|193828.8|193703.8|193812.2|193687.2|193828.8|193703.8|193810.9|193685.9|9
1726850840000|2024-09-20 16:47:20|193816.4|193691.4|193822.8|193697.8|193826.3|193701.3|193812.6|193687.6|19
1726850850000|2024-09-20 16:47:30|193826.5|193701.5|193818.9|193693.9|193826.5|193701.5|193818.9|193693.9|27
1726850860000|2024-09-20 16:47:40|193818.8|193693.8|193822.7|193697.7|193825.6|193700.6|193818.8|193693.8|12
1726850870000|2024-09-20 16:47:50|193817.6|193692.6|193823.1|193698.1|193826.9|193701.9|193817.1|193692.1|16
1726850880000|2024-09-20 16:48:00|193822.9|193697.9|193820.7|193695.7|193825.2|193700.2|193819.2|193694.2|26
1726850890000|2024-09-20 16:48:10|193820.5|193695.5|193859.3|193734.3|193863.5|193786.4|193815.2|193690.2|34
1726850900000|2024-09-20 16:48:20|193858.1|193733.1|193849.1|193724.1|193859.8|193734.8|193849.1|193724.1|23
1726850910000|2024-09-20 16:48:30|193850.1|193725.1|193896.6|193771.6|193901.1|193776.1|193849.1|193724.1|18
1726850920000|2024-09-20 16:48:40|193897.2|193772.2|193894.9|193769.9|193898|193773|193890.6|193765.6|38
1726850930000|2024-09-20 16:48:50|193895.5|193770.5|193893.9|193768.9|193895.5|193770.5|193891|193766|25
1726850940000|2024-09-20 16:49:00|193894.9|193769.9|193896.3|193771.3|193920.4|193795.4|193890.9|193765.9|26
1726850950000|2024-09-20 16:49:10|193893.9|193768.9|193895.8|193770.8|193896.6|193771.6|193891.9|193766.9|8
1726850960000|2024-09-20 16:49:20|193894.1|193769.1|193889.7|193764.7|193895.1|193770.1|193889.7|193764.7|21
1726850970000|2024-09-20 16:49:30|193891.7|193766.7|193895.4|193770.4|193895.4|193770.4|193890.6|193765.6|11
1726850980000|2024-09-20 16:49:40|193893.7|193768.7|193908|193783|193908|193783|193891.1|193766.1|12
1726850990000|2024-09-20 16:49:50|193907.8|193782.8|193877.4|193752.4|193921.2|193796.2|193830|193748.9|22
1726851000000|2024-09-20 16:50:00|193874.4|193749.4|193829|193704|193879.1|193754.1|193822.6|193697.6|38
1726851010000|2024-09-20 16:50:10|193825.8|193700.8|193826.9|193701.9|193829|193704|193823|193698|27
1726851020000|2024-09-20 16:50:20|193827.1|193702.1|193814.3|193689.3|193830.4|193705.4|193814.3|193689.3|26
1726851030000|2024-09-20 16:50:30|193813.1|193688.1|193785.2|193660.2|193813.1|193688.1|193778.6|193653.6|13
1726851040000|2024-09-20 16:50:40|193786.2|193661.2|193788.6|193663.6|193789|193664|193783.2|193658.2|20
1726851050000|2024-09-20 16:50:50|193789.4|193664.4|193789.8|193664.8|193794.4|193669.4|193783.8|193658.8|17
1726851060000|2024-09-20 16:51:00|193789.7|193664.7|193828.5|193703.5|193833.8|193708.8|193789.7|193664.7|29
1726851070000|2024-09-20 16:51:10|193826.8|193701.8|193824.9|193699.9|193831.6|193706.6|193823.2|193698.2|32
1726851080000|2024-09-20 16:51:20|193830.2|193705.2|193826.5|193701.5|193830.2|193705.2|193822|193697|33
1726851090000|2024-09-20 16:51:30|193824.1|193699.1|193820.6|193695.6|193829.1|193704.1|193820.1|193695.1|27
1726851100000|2024-09-20 16:51:40|193822.3|193697.3|193828.7|193703.7|193829|193704|193820.8|193695.8|28
1726851110000|2024-09-20 16:51:50|193825.3|193700.3|193826.3|193701.3|193830.2|193705.2|193824.6|193699.6|26
1726851120000|2024-09-20 16:52:00|193822.1|193697.1|193898.5|193773.5|193898.5|193773.5|193822.1|193697.1|28
1726851130000|2024-09-20 16:52:10|193898.4|193773.4|193898.6|193773.6|193901.1|193776.1|193896.3|193771.3|29
1726851140000|2024-09-20 16:52:20|193899.7|193774.7|193898.4|193773.4|193900.9|193775.9|193898.4|193773.4|18
1726851150000|2024-09-20 16:52:30|193898.5|193773.5|193899.7|193774.7|193901.3|193776.3|193897.7|193772.7|15
1726851160000|2024-09-20 16:52:40|193900.7|193775.7|193899.8|193774.8|193900.8|193775.8|193895|193770|17
1726851170000|2024-09-20 16:52:50|193900.6|193775.6|193899.7|193774.7|193900.8|193775.8|193890.7|193765.7|8
1726851180000|2024-09-20 16:53:00|193899.6|193774.6|193833.9|193783.9|193901.3|193784.9|193832|193773.1|12
1726851190000|2024-09-20 16:53:10|193832.6|193782.6|193851.7|193801.7|193851.7|193801.7|193831.3|193781.3|14
1726851200000|2024-09-20 16:53:20|193850.8|193800.8|193848.5|193798.5|193852|193802|193844.9|193794.9|20
1726851210000|2024-09-20 16:53:30|193847.1|193797.1|193853.3|193803.3|193854.3|193804.3|193844.2|193794.2|11
1726851220000|2024-09-20 16:53:40|193854.2|193804.2|193888.2|193838.2|193888.2|193838.2|193852.2|193802.2|11
1726851230000|2024-09-20 16:53:50|193884.1|193834.1|193884.9|193834.9|193889.1|193839.1|193884.1|193834.1|6
1726851240000|2024-09-20 16:54:00|193889.9|193839.9|193887.4|193837.4|193891|193841|193884.9|193834.9|10
1726851250000|2024-09-20 16:54:10|193891.2|193841.2|193888.1|193838.1|193892.4|193842.4|193886.7|193836.7|17
1726851260000|2024-09-20 16:54:20|193887|193837|193884.1|193834.1|193887|193837|193884.1|193834.1|4
1726851270000|2024-09-20 16:54:30|193884|193834|193885.8|193835.8|193885.8|193835.8|193884|193834|4
1726851280000|2024-09-20 16:54:40|193885.6|193835.6|193884.3|193834.3|193888.8|193838.8|193884|193834|9
1726851290000|2024-09-20 16:54:50|193885|193835|193879.6|193829.6|193889.1|193839.1|193877.9|193827.9|6
1726851300000|2024-09-20 16:55:00|193879.8|193829.8|193878.8|193828.8|193886.2|193836.2|193878|193828|8
1726851310000|2024-09-20 16:55:10|193878.7|193828.7|193868.8|193818.8|193887.8|193837.8|193855.7|193805.7|15
1726851320000|2024-09-20 16:55:20|193867.5|193817.5|193868.3|193818.3|193868.6|193818.6|193867.5|193817.5|5
1726851330000|2024-09-20 16:55:30|193869.3|193819.3|193870|193820|193870|193820|193868.4|193818.4|4
1726851340000|2024-09-20 16:55:40|193870.2|193820.2|193915.5|193865.5|193915.5|193865.5|193870.1|193820.1|16
1726851350000|2024-09-20 16:55:50|193921.5|193871.5|193970.9|193920.9|193982.2|193932.2|193919.5|193869.5|20
1726851360000|2024-09-20 16:56:00|193972.8|193922.8|194000.5|193950.5|194002.7|193952.7|193970.8|193920.8|22
1726851370000|2024-09-20 16:56:10|194001.3|193951.3|193951.6|193901.6|194001.3|193951.3|193950.4|193900.4|20
1726851380000|2024-09-20 16:56:20|193953.4|193903.4|193956|193906|193977.3|193927.3|193951|193901|32
1726851390000|2024-09-20 16:56:30|193964.6|193914.6|193977.7|193927.7|193988.7|193938.7|193956.3|193906.3|32
1726851400000|2024-09-20 16:56:40|193976.1|193926.1|193970.5|193920.5|193977.4|193927.4|193963.5|193913.5|29
1726851410000|2024-09-20 16:56:50|193970.4|193920.4|193969.7|193919.7|193983.2|193933.2|193963.5|193913.5|34
1726851420000|2024-09-20 16:57:00|193968.9|193918.9|193954.3|193904.3|193973.4|193923.4|193954.1|193904.1|18
1726851430000|2024-09-20 16:57:10|193954.1|193904.1|193960.8|193835.8|193960.8|193904.2|193946.7|193821.7|16
1726851440000|2024-09-20 16:57:20|193960.7|193835.7|193934.5|193884.5|193969.4|193887.9|193927.9|193834.6|30
1726851450000|2024-09-20 16:57:30|193935.5|193885.5|193948.4|193898.4|193959.1|193909.1|193934.8|193884.8|25
1726851460000|2024-09-20 16:57:40|193948.7|193898.7|193971|193921|193977.2|193927.2|193948.1|193898.1|25
1726851470000|2024-09-20 16:57:50|193969.4|193919.4|193968.8|193918.8|193973.5|193923.5|193967.7|193917.7|33
1726851480000|2024-09-20 16:58:00|193967.2|193917.2|193975.3|193925.3|193975.3|193925.3|193967.2|193917.2|37
1726851490000|2024-09-20 16:58:10|193968.7|193918.7|193911.2|193861.2|193974.3|193924.3|193907|193857|31
1726851500000|2024-09-20 16:58:20|193909.7|193859.7|193901.6|193851.6|193923.9|193873.9|193899.9|193849.9|19
1726851510000|2024-09-20 16:58:30|193902.5|193852.5|193911.7|193861.7|193918.3|193868.3|193898.9|193848.9|30
1726851520000|2024-09-20 16:58:40|193912.9|193862.9|193911.6|193861.6|193922.8|193872.8|193910.6|193860.6|26
1726851530000|2024-09-20 16:58:50|193911.5|193861.5|193912.7|193862.7|193917.5|193867.5|193910|193860|20
1726851540000|2024-09-20 16:59:00|193913.2|193863.2|193903.4|193853.4|193936.8|193886.8|193896.6|193846.6|33
1726851550000|2024-09-20 16:59:10|193897.6|193847.6|193899.3|193849.3|193899.4|193849.4|193897.2|193847.2|14
1726851560000|2024-09-20 16:59:20|193897.9|193847.9|193895.5|193845.5|193900.6|193850.6|193894.4|193844.4|24
1726851570000|2024-09-20 16:59:30|193895.8|193845.8|193893|193843|193897.2|193847.2|193891.7|193841.7|30
1726851580000|2024-09-20 16:59:40|193895|193845|193905.5|193855.5|193907.2|193857.2|193893.6|193843.6|37
1726851590000|2024-09-20 16:59:50|193906.3|193856.3|193938.8|193813.8|193940.6|193856.3|193901.3|193811.7|34
1726851600000|2024-09-20 17:00:00|193942.6|193817.6|193937.2|193812.2|193942.6|193817.6|193935.9|193810.9|21
1726851610000|2024-09-20 17:00:10|193936.8|193811.8|193940|193815|193942.9|193817.9|193936.5|193811.5|22
1726851620000|2024-09-20 17:00:20|193938.4|193813.4|193900.4|193775.4|193940.6|193815.6|193896.7|193771.7|26
1726851630000|2024-09-20 17:00:30|193897.1|193772.1|193894.9|193769.9|193898.2|193773.2|193873|193748|30
1726851640000|2024-09-20 17:00:40|193893.8|193768.8|193894.3|193769.3|193897.7|193772.7|193891.5|193766.5|34
1726851650000|2024-09-20 17:00:50|193894.2|193769.2|193898.3|193773.3|193898.3|193773.3|193891.5|193766.5|23
1726851660000|2024-09-20 17:01:00|193920.3|193795.3|193915.5|193790.5|193922.7|193797.7|193913.2|193788.2|26
1726851670000|2024-09-20 17:01:10|193913.9|193788.9|193954.9|193829.9|193954.9|193829.9|193913.9|193788.9|11
1726851680000|2024-09-20 17:01:20|193946.2|193821.2|193968.2|193843.2|193968.7|193843.7|193946.2|193821.2|17
1726851690000|2024-09-20 17:01:30|193968.4|193843.4|193963.4|193838.4|193970.1|193845.1|193963.4|193838.4|15
1726851700000|2024-09-20 17:01:40|193965.2|193840.2|193901.8|193776.8|193965.5|193840.5|193896|193771|19
1726851710000|2024-09-20 17:01:50|193899|193774|193899|193774|193903.7|193778.7|193896.3|193771.3|33
1726851720000|2024-09-20 17:02:00|193899.3|193774.3|193898|193773|193901.8|193776.8|193895.5|193770.5|36
1726851730000|2024-09-20 17:02:10|193897.7|193772.7|193895.7|193770.7|193899.5|193774.5|193895.6|193770.6|15
1726851740000|2024-09-20 17:02:20|193898.1|193773.1|193899.5|193774.5|193901|193776|193894.6|193769.6|29
1726851750000|2024-09-20 17:02:30|193900.8|193775.8|193899.1|193774.1|193901.8|193776.8|193897|193772|20
1726851760000|2024-09-20 17:02:40|193900.4|193775.4|193968.8|193843.8|193968.8|193843.8|193900.4|193775.4|16
1726851770000|2024-09-20 17:02:50|193968.6|193843.6|193970.7|193845.7|193972.2|193847.2|193968.1|193843.1|14
1726851780000|2024-09-20 17:03:00|193969.2|193844.2|193943.8|193818.8|193977|193852|193937.4|193812.4|28
1726851790000|2024-09-20 17:03:10|193947.3|193822.3|193934.7|193809.7|193948.9|193823.9|193927.5|193802.5|24
1726851800000|2024-09-20 17:03:20|193934.8|193809.8|193908.7|193783.7|193934.8|193809.8|193884.1|193759.1|28
1726851810000|2024-09-20 17:03:30|193908.6|193783.6|193926.6|193801.6|193926.6|193801.6|193906|193781|13
1726851820000|2024-09-20 17:03:40|193926.3|193801.3|193933|193808|193933|193808|193920.8|193795.8|16
1726851830000|2024-09-20 17:03:50|193933.2|193808.2|193935.4|193810.4|193937.1|193812.1|193933.2|193808.2|6
1726851840000|2024-09-20 17:04:00|193935.5|193810.5|193956.6|193831.6|193962.1|193837.1|193935.5|193810.5|24
1726851850000|2024-09-20 17:04:10|193958.1|193833.1|193956.5|193831.5|193958.5|193833.5|193953.3|193828.3|14
1726851860000|2024-09-20 17:04:20|193958.1|193833.1|193920.9|193795.9|193958.9|193833.9|193919.4|193794.4|22
1726851870000|2024-09-20 17:04:30|193922.8|193797.8|193935.7|193810.7|193935.7|193810.7|193920.8|193795.8|17
1726851880000|2024-09-20 17:04:40|193936.9|193811.9|193964.5|193839.5|193965|193840|193936.6|193811.6|19
1726851890000|2024-09-20 17:04:50|193962.3|193837.3|193962.4|193837.4|193966|193841|193961.9|193836.9|16
1726851900000|2024-09-20 17:05:00|193962.6|193837.6|194007.6|193882.6|194019.6|193894.6|193960.8|193835.8|21
1726851910000|2024-09-20 17:05:10|194007.9|193882.9|194006.2|193881.2|194013|193888|194004.4|193879.4|29
1726851920000|2024-09-20 17:05:20|194008.2|193883.2|194002.3|193877.3|194009.4|193884.4|194002.3|193877.3|31
1726851930000|2024-09-20 17:05:30|194005.5|193880.5|193965.6|193915.6|194005.5|193940|193961.7|193879.2|30
1726851940000|2024-09-20 17:05:40|193967.9|193917.9|193963.7|193913.7|193967.9|193917.9|193963.5|193913.5|21
1726851950000|2024-09-20 17:05:50|193962.4|193912.4|193969.5|193919.5|193973.7|193923.7|193962.4|193912.4|25
1726851960000|2024-09-20 17:06:00|193968|193918|193993.3|193943.3|193997.6|193947.6|193968|193918|13
1726851970000|2024-09-20 17:06:10|193994.4|193944.4|194023.2|193973.2|194023.2|193973.2|193992.2|193942.2|15
1726851980000|2024-09-20 17:06:20|194011.4|193961.4|194012.5|193887.5|194012.5|193961.4|193976.6|193887.5|16
1726851990000|2024-09-20 17:06:30|194012.3|193887.3|194004|193954|194054.1|193956.5|194004|193887.3|17
1726852000000|2024-09-20 17:06:40|194005.6|193955.6|194063|194013|194066.6|194016.6|194005.6|193955.6|23
1726852010000|2024-09-20 17:06:50|194058.7|194008.7|194058.2|194008.2|194072.9|194022.9|194057.8|194007.8|15
1726852020000|2024-09-20 17:07:00|194060.2|194010.2|194070.4|194020.4|194076.7|194026.7|194060.2|194010.2|18
1726852030000|2024-09-20 17:07:10|194070.3|194020.3|194119.3|194069.3|194128.7|194078.7|194069.2|194019.2|23
1726852040000|2024-09-20 17:07:20|194111.2|194061.2|194090.8|194040.8|194112.6|194062.6|194086.7|194036.7|16
1726852050000|2024-09-20 17:07:30|194088.5|194038.5|194103.4|194053.4|194130.1|194057.4|194084.1|194005.1|11
1726852060000|2024-09-20 17:07:40|194103.1|194053.1|194085.7|194035.7|194106.6|194056.6|194085.7|194035.7|12
1726852070000|2024-09-20 17:07:50|194086.5|194036.5|194081.7|194031.7|194092.7|194042.7|194080|194030|12
1726852080000|2024-09-20 17:08:00|194081.4|194031.4|194082.8|194032.8|194092.4|194042.4|194080.9|194030.9|20
1726852090000|2024-09-20 17:08:10|194083.6|194033.6|194104.6|194054.6|194104.6|194054.6|194082.4|194032.4|16
1726852100000|2024-09-20 17:08:20|194100.7|194050.7|194206|194156|194212.1|194162.1|194100.7|194050.7|31
1726852110000|2024-09-20 17:08:30|194214.4|194164.4|194247.9|194122.9|194248.4|194164.6|194211.5|194122.1|7
1726852120000|2024-09-20 17:08:40|194248.9|194123.9|194290|194165|194295.9|194170.9|194248.9|194123.9|28
1726852130000|2024-09-20 17:08:50|194290.4|194165.4|194307.9|194182.9|194307.9|194182.9|194279.1|194154.1|24
1726852140000|2024-09-20 17:09:00|194306|194181|194328.6|194203.6|194336.5|194211.5|194305.8|194180.8|14
1726852150000|2024-09-20 17:09:10|194330.4|194205.4|194340.3|194215.3|194341.3|194216.3|194330.4|194205.4|8
1726852160000|2024-09-20 17:09:20|194339.1|194214.1|194311.2|194186.2|194339.1|194214.1|194309.4|194184.4|5
1726852170000|2024-09-20 17:09:30|194312.2|194187.2|194309.7|194184.7|194312.2|194187.2|194309.1|194184.1|7
1726852180000|2024-09-20 17:09:40|194311|194186|194324.8|194199.8|194338.3|194213.3|194311|194186|23
1726852190000|2024-09-20 17:09:50|194335.1|194210.1|194404.3|194354.3|194408.4|194358.4|194332.9|194207.9|20
1726852200000|2024-09-20 17:10:00|194407.1|194357.1|194383.4|194333.4|194447.3|194357.1|194383.3|194295.5|27
1726852210000|2024-09-20 17:10:10|194384.6|194334.6|194406.5|194281.5|194413.9|194334.6|194368.2|194277.6|27
1726852220000|2024-09-20 17:10:20|194407.5|194282.5|194367|194242|194407.5|194282.5|194363.3|194238.3|17
1726852230000|2024-09-20 17:10:30|194368|194243|194324|194199|194382.9|194257.9|194324|194199|25
1726852240000|2024-09-20 17:10:40|194326|194201|194320.3|194195.3|194355.9|194230.9|194287.7|194162.7|27
1726852250000|2024-09-20 17:10:50|194320.8|194195.8|194295.9|194170.9|194324.2|194199.2|194292.2|194167.2|18
1726852260000|2024-09-20 17:11:00|194300.1|194175.1|194299.1|194174.1|194302.7|194177.7|194295.6|194170.6|19
1726852270000|2024-09-20 17:11:10|194338.1|194213.1|194356.7|194231.7|194388.1|194263.1|194338.1|194213.1|34
1726852280000|2024-09-20 17:11:20|194355.5|194230.5|194332.5|194207.5|194355.5|194230.5|194328.7|194203.7|33
1726852290000|2024-09-20 17:11:30|194332.7|194207.7|194340.8|194215.8|194341|194216|194329|194204|26
1726852300000|2024-09-20 17:11:40|194341.5|194216.5|194354.7|194229.7|194371.2|194246.2|194340.3|194215.3|32
1726852310000|2024-09-20 17:11:50|194354.9|194229.9|194372.7|194247.7|194376.2|194251.2|194354.1|194229.1|30
1726852320000|2024-09-20 17:12:00|194382.3|194257.3|194383.5|194258.5|194389.1|194264.1|194381.6|194256.6|29
1726852330000|2024-09-20 17:12:10|194386.6|194261.6|194380|194255|194388.3|194263.3|194380|194255|22
1726852340000|2024-09-20 17:12:20|194379.7|194254.7|194367.4|194242.4|194379.7|194254.7|194367.4|194242.4|13
1726852350000|2024-09-20 17:12:30|194367.6|194242.6|194369.6|194244.6|194371.1|194246.1|194367.6|194242.6|5
1726852360000|2024-09-20 17:12:40|194349.9|194224.9|194335.6|194210.6|194349.9|194224.9|194325.1|194200.1|9
1726852370000|2024-09-20 17:12:50|194336.2|194211.2|194333.7|194208.7|194336.2|194211.2|194310.3|194185.3|20
1726852380000|2024-09-20 17:13:00|194333.3|194208.3|194372.8|194247.8|194376.4|194251.4|194330.1|194205.1|14
1726852390000|2024-09-20 17:13:10|194373|194248|194346.3|194221.3|194377.5|194252.5|194336|194211|20
1726852400000|2024-09-20 17:13:20|194347.9|194222.9|194364.4|194239.4|194373.7|194248.7|194322.4|194197.4|32
1726852410000|2024-09-20 17:13:30|194364.6|194239.6|194341|194216|194372.9|194247.9|194341|194216|18
1726852420000|2024-09-20 17:13:40|194341.7|194216.7|194354.4|194229.4|194354.4|194229.4|194339.9|194214.9|13
1726852430000|2024-09-20 17:13:50|194349.4|194224.4|194348.4|194223.4|194351|194226|194346.1|194221.1|14
1726852440000|2024-09-20 17:14:00|194349|194224|194331|194206|194349|194224|194313.6|194188.6|24
1726852450000|2024-09-20 17:14:10|194326.9|194201.9|194323.9|194198.9|194333|194208|194322.6|194197.6|20
1726852460000|2024-09-20 17:14:20|194324.7|194199.7|194325|194200|194328.1|194203.1|194321.7|194196.7|15
1726852470000|2024-09-20 17:14:30|194324.5|194199.5|194350.2|194225.2|194353.3|194228.3|194324.5|194199.5|13
1726852480000|2024-09-20 17:14:40|194352.4|194227.4|194341.5|194216.5|194354.5|194229.5|194340.3|194215.3|13
1726852490000|2024-09-20 17:14:50|194341.2|194216.2|194340.1|194215.1|194342.3|194217.3|194340.1|194215.1|13
1726852500000|2024-09-20 17:15:00|194316.8|194191.8|194292.9|194167.9|194330.3|194205.3|194288.8|194163.8|34
1726852510000|2024-09-20 17:15:10|194295.9|194170.9|194293.2|194168.2|194305|194180|194289.3|194164.3|26
1726852520000|2024-09-20 17:15:20|194294.4|194169.4|194294.2|194169.2|194296.5|194171.5|194291.1|194166.1|16
1726852530000|2024-09-20 17:15:30|194292.4|194167.4|194293.4|194168.4|194294.6|194169.6|194291.1|194166.1|11
1726852540000|2024-09-20 17:15:40|194293.5|194168.5|194295.1|194170.1|194297.4|194172.4|194288.8|194163.8|17
1726852550000|2024-09-20 17:15:50|194295.8|194170.8|194255.7|194130.7|194306|194181|194250.8|194125.8|20
1726852560000|2024-09-20 17:16:00|194254.8|194129.8|194273.9|194148.9|194275.4|194150.4|194254.8|194129.8|21
1726852570000|2024-09-20 17:16:10|194273.6|194148.6|194299.1|194174.1|194301.5|194176.5|194265.9|194140.9|21
1726852580000|2024-09-20 17:16:20|194300.5|194175.5|194300.3|194175.3|194301.7|194176.7|194300.1|194175.1|13
1726852590000|2024-09-20 17:16:30|194301.4|194176.4|194301.2|194176.2|194301.4|194176.4|194299.9|194174.9|7
1726852600000|2024-09-20 17:16:40|194300.8|194175.8|194300.4|194175.4|194300.8|194175.8|194299.2|194174.2|7
1726852610000|2024-09-20 17:16:50|194299|194174|194302.6|194177.6|194303.5|194178.5|194299|194174|16
1726852620000|2024-09-20 17:17:00|194301.2|194176.2|194304.1|194179.1|194305.2|194180.2|194300.9|194175.9|14
1726852630000|2024-09-20 17:17:10|194303|194178|194305.5|194180.5|194306.1|194181.1|194303|194178|10
1726852640000|2024-09-20 17:17:20|194308.1|194183.1|194306.3|194181.3|194308.1|194183.1|194301.1|194176.1|17
1726852650000|2024-09-20 17:17:30|194309|194184|194306.1|194181.1|194309|194184|194303.5|194178.5|9
1726852660000|2024-09-20 17:17:40|194306.4|194181.4|194301.7|194176.7|194306.5|194181.5|194300.9|194175.9|18
1726852670000|2024-09-20 17:17:50|194300.7|194175.7|194224.4|194099.4|194300.7|194175.7|194224.4|194099.4|9
1726852680000|2024-09-20 17:18:00|194203.8|194078.8|194224.2|194099.2|194224.8|194099.8|194197.2|194072.2|32
1726852690000|2024-09-20 17:18:10|194225.2|194100.2|194220.8|194095.8|194226.2|194101.2|194177.6|194052.6|22
1726852700000|2024-09-20 17:18:20|194218.5|194093.5|194205|194080|194218.5|194093.5|194190|194065|14
1726852710000|2024-09-20 17:18:30|194205.6|194080.6|194218.6|194093.6|194220.8|194095.8|194204.1|194079.1|18
1726852720000|2024-09-20 17:18:40|194220.1|194095.1|194230|194105|194231.5|194106.5|194215.1|194090.1|36
1726852730000|2024-09-20 17:18:50|194230.5|194105.5|194266.2|194141.2|194266.8|194141.8|194230.5|194105.5|35
1726852740000|2024-09-20 17:19:00|194268.3|194143.3|194282.2|194157.2|194282.2|194157.2|194265.5|194140.5|15
1726852750000|2024-09-20 17:19:10|194282|194157|194275.6|194150.6|194287.2|194162.2|194274.9|194149.9|15
1726852760000|2024-09-20 17:19:20|194277.9|194152.9|194274.4|194149.4|194283.2|194158.2|194268.9|194143.9|24
1726852770000|2024-09-20 17:19:30|194276.9|194151.9|194280.8|194155.8|194282.6|194157.6|194274.3|194149.3|19
1726852780000|2024-09-20 17:19:40|194252.7|194127.7|194262.6|194137.6|194263.1|194138.1|194251.6|194126.6|13
1726852790000|2024-09-20 17:19:50|194262.8|194137.8|194317.4|194192.4|194324.8|194199.8|194262.8|194137.8|10
1726852800000|2024-09-20 17:20:00|194282.6|194157.6|194286.7|194161.7|194289|194164|194279.8|194154.8|28
1726852810000|2024-09-20 17:20:10|194288.1|194163.1|194289.9|194164.9|194289.9|194164.9|194281.2|194156.2|14
1726852820000|2024-09-20 17:20:20|194291.5|194166.5|194288.6|194163.6|194291.5|194166.5|194284.4|194159.4|7
1726852830000|2024-09-20 17:20:30|194290|194165|194356.2|194231.2|194360.5|194263.5|194288.6|194163.6|25
1726852840000|2024-09-20 17:20:40|194353.2|194228.2|194372.6|194247.6|194386|194261|194351.7|194226.7|30
1726852850000|2024-09-20 17:20:50|194373|194248|194360.9|194235.9|194373.4|194248.4|194356|194231|28
1726852860000|2024-09-20 17:21:00|194361.5|194236.5|194284.5|194159.5|194366.2|194241.2|194280.3|194155.3|28
1726852870000|2024-09-20 17:21:10|194285.6|194160.6|194269.7|194144.7|194285.6|194160.6|194260.3|194135.3|25
1726852880000|2024-09-20 17:21:20|194267.3|194142.3|194260.1|194135.1|194269.1|194144.1|194256.2|194131.2|15
1726852890000|2024-09-20 17:21:30|194260.7|194135.7|194261.1|194136.1|194270.2|194145.2|194259.3|194134.3|15
1726852900000|2024-09-20 17:21:40|194261.5|194136.5|194270.7|194145.7|194271.9|194146.9|194261.2|194136.2|9
1726852910000|2024-09-20 17:21:50|194272.4|194147.4|194262.1|194137.1|194277.4|194152.4|194262.1|194137.1|10
1726852920000|2024-09-20 17:22:00|194265.3|194140.3|194264.6|194139.6|194265.4|194140.4|194261.8|194136.8|13
1726852930000|2024-09-20 17:22:10|194263.3|194138.3|194264|194139|194267.9|194142.9|194261.6|194136.6|13
1726852940000|2024-09-20 17:22:20|194265.8|194140.8|194264.8|194139.8|194266.2|194141.2|194264.7|194139.7|5
1726852950000|2024-09-20 17:22:30|194265.2|194140.2|194265.9|194140.9|194265.9|194140.9|194264.8|194139.8|4
1726852960000|2024-09-20 17:22:40|194264.6|194139.6|194261.1|194136.1|194266.8|194141.8|194261.1|194136.1|6
1726852970000|2024-09-20 17:22:50|194262.6|194137.6|194277.8|194152.8|194277.8|194152.8|194261.1|194136.1|12
1726852980000|2024-09-20 17:23:00|194275.8|194150.8|194293.3|194168.3|194294.5|194169.5|194275.8|194150.8|20
1726852990000|2024-09-20 17:23:10|194291.1|194166.1|194291.8|194166.8|194293|194168|194290.1|194165.1|8
1726853000000|2024-09-20 17:23:20|194295.6|194170.6|194295.2|194170.2|194295.6|194170.6|194293.6|194168.6|4
1726853010000|2024-09-20 17:23:30|194295.1|194170.1|194293.7|194168.7|194296.2|194171.2|194292.3|194167.3|19
1726853020000|2024-09-20 17:23:40|194294.1|194169.1|194294.1|194169.1|194294.1|194169.1|194294.1|194169.1|1
1726853030000|2024-09-20 17:23:50|194295.2|194170.2|194282.5|194157.5|194296.4|194171.4|194278.3|194153.3|12
1726853040000|2024-09-20 17:24:00|194280.3|194155.3|194291.3|194166.3|194297.6|194172.6|194280.3|194155.3|13
1726853050000|2024-09-20 17:24:10|194290.1|194165.1|194209.6|194084.6|194291.8|194166.8|194204.9|194079.9|25
1726853060000|2024-09-20 17:24:20|194213.1|194088.1|194208.6|194083.6|194213.1|194088.1|194207.4|194082.4|27
1726853070000|2024-09-20 17:24:30|194210.2|194085.2|194174.3|194049.3|194210.2|194085.2|194166.9|194041.9|16
1726853080000|2024-09-20 17:24:40|194173.7|194048.7|194174.6|194049.6|194174.9|194049.9|194172.4|194047.4|9
1726853090000|2024-09-20 17:24:50|194200.4|194075.4|194197.2|194072.2|194201|194076|194193.9|194068.9|18
1726853100000|2024-09-20 17:25:00|194197.7|194072.7|194198.7|194073.7|194198.8|194073.8|194194.4|194069.4|20
1726853110000|2024-09-20 17:25:10|194199|194074|194198.5|194073.5|194199|194074|194194.8|194069.8|9
1726853120000|2024-09-20 17:25:20|194195.5|194070.5|194178.1|194053.1|194215.6|194090.6|194176|194051|20
1726853130000|2024-09-20 17:25:30|194179.3|194054.3|194199.1|194074.1|194199.1|194074.1|194179.3|194054.3|7
1726853140000|2024-09-20 17:25:40|194197.3|194072.3|194199.4|194074.4|194200.5|194075.5|194184.4|194059.4|24
1726853150000|2024-09-20 17:25:50|194199.6|194074.6|194133.6|194008.6|194199.9|194074.9|194130.1|194005.1|26
1726853160000|2024-09-20 17:26:00|194134.8|194009.8|194135.2|194010.2|194137.9|194012.9|194130.8|194005.8|24
1726853170000|2024-09-20 17:26:10|194136.6|194011.6|194135.4|194010.4|194137|194012|194125.8|194000.8|23
1726853180000|2024-09-20 17:26:20|194135.3|194010.3|194037.7|193912.7|194135.9|194010.9|194032.8|193907.8|26
1726853190000|2024-09-20 17:26:30|194043.2|193918.2|194096.2|193971.2|194097.7|193972.7|194039.7|193914.7|31
1726853200000|2024-09-20 17:26:40|194094.7|193969.7|194097|193972|194098|193973|194092.5|193967.5|24
1726853210000|2024-09-20 17:26:50|194094.8|193969.8|194099|193974|194099|193974|194091.7|193966.7|11
1726853220000|2024-09-20 17:27:00|194105.2|193980.2|194144.5|194019.5|194146.7|194021.7|194105.2|193980.2|23
1726853230000|2024-09-20 17:27:10|194141.5|194016.5|194171.8|194046.8|194173.3|194048.3|194141.5|194016.5|31
1726853240000|2024-09-20 17:27:20|194171.9|194046.9|194174.1|194049.1|194175.6|194050.6|194170.6|194045.6|19
1726853250000|2024-09-20 17:27:30|194170.7|194045.7|194167.9|194042.9|194230.6|194105.6|194165.6|194040.6|33
1726853260000|2024-09-20 17:27:40|194169.5|194044.5|194170.6|194045.6|194171|194046|194165.3|194040.3|35
1726853270000|2024-09-20 17:27:50|194170.4|194045.4|194157.8|194032.8|194170.6|194045.6|194154.1|194029.1|15
1726853280000|2024-09-20 17:28:00|194162|194037|194158|194033|194162|194037|194146.8|194021.8|18
1726853290000|2024-09-20 17:28:10|194154.7|194029.7|194158.5|194033.5|194162.9|194037.9|194148|194023|16
1726853300000|2024-09-20 17:28:20|194154.1|194029.1|194157.3|194032.3|194159.1|194034.1|194154.1|194029.1|11
1726853310000|2024-09-20 17:28:30|194154.2|194029.2|194157.1|194032.1|194157.5|194032.5|194153.6|194028.6|7
1726853320000|2024-09-20 17:28:40|194157.5|194032.5|194156.3|194031.3|194157.7|194032.7|194153.7|194028.7|21
1726853330000|2024-09-20 17:28:50|194152.5|194027.5|194157|194032|194157|194032|194152.5|194027.5|10
1726853340000|2024-09-20 17:29:00|194157.9|194032.9|194205|194080|194214.2|194089.2|194155.1|194030.1|25
1726853350000|2024-09-20 17:29:10|194201.9|194076.9|194167.6|194042.6|194204.6|194079.6|194162.7|194037.7|30
1726853360000|2024-09-20 17:29:20|194167.7|194042.7|194168.4|194043.4|194173.1|194048.1|194167.7|194042.7|24
1726853370000|2024-09-20 17:29:30|194168.2|194043.2|194173.6|194048.6|194173.9|194048.9|194166.5|194041.5|16
1726853380000|2024-09-20 17:29:40|194170.5|194045.5|194167.9|194042.9|194174.1|194049.1|194163.7|194038.7|15
1726853390000|2024-09-20 17:29:50|194171.1|194046.1|194173.8|194048.8|194173.8|194048.8|194166.8|194041.8|19
1726853400000|2024-09-20 17:30:00|194179.2|194054.2|194175.8|194050.8|194180.3|194055.3|194171.7|194046.7|25
1726853410000|2024-09-20 17:30:10|194174.5|194049.5|194174.4|194049.4|194177.8|194052.8|194168.9|194043.9|11
1726853420000|2024-09-20 17:30:20|194169.4|194044.4|194172.4|194047.4|194177|194052|194169.4|194044.4|13
1726853430000|2024-09-20 17:30:30|194172.2|194047.2|194173.3|194048.3|194175.4|194050.4|194169.4|194044.4|14
1726853440000|2024-09-20 17:30:40|194173.7|194048.7|194173.2|194048.2|194173.8|194048.8|194169.9|194044.9|10
1726853450000|2024-09-20 17:30:50|194175|194050|194168.2|194043.2|194175.1|194050.1|194168.2|194043.2|9
1726853460000|2024-09-20 17:31:00|194117.5|193992.5|194075.6|194025.6|194117.5|194035.5|194067.5|193981.4|21
1726853470000|2024-09-20 17:31:10|194075.5|194025.5|194074.2|194024.2|194076.1|194026.1|194073|194023|13
1726853480000|2024-09-20 17:31:20|194080.2|194030.2|194126.3|194001.3|194132.5|194030.2|194080.2|193993.4|19
1726853490000|2024-09-20 17:31:30|194125.5|194000.5|194050.8|193925.8|194125.5|194000.5|194040.7|193915.7|28
1726853500000|2024-09-20 17:31:40|194052|193927|194063.9|193938.9|194066|193941|194049.2|193924.2|21
1726853510000|2024-09-20 17:31:50|194060.9|193935.9|194078.8|193953.8|194078.8|193953.8|194060.9|193935.9|6
1726853520000|2024-09-20 17:32:00|194075.2|193950.2|194098.3|193973.3|194099.9|193974.9|194074.5|193949.5|18
1726853530000|2024-09-20 17:32:10|194096.5|193971.5|194096.4|193971.4|194096.5|193971.5|194092|193967|8
1726853540000|2024-09-20 17:32:20|194092.6|193967.6|194094.8|193969.8|194097|193972|194092.6|193967.6|13
1726853550000|2024-09-20 17:32:30|194095.8|193970.8|194094.1|193969.1|194095.9|193970.9|194090.4|193965.4|28
1726853560000|2024-09-20 17:32:40|194093.5|193968.5|194029.8|193904.8|194093.5|193968.5|194023.2|193898.2|27
1726853570000|2024-09-20 17:32:50|194028.4|193903.4|194032.9|193907.9|194039.2|193914.2|194028.3|193903.3|13
1726853580000|2024-09-20 17:33:00|194033.1|193908.1|194035|193910|194035|193910|194033.1|193908.1|5
1726853590000|2024-09-20 17:33:10|194034.8|193909.8|194024.9|193899.9|194034.8|193909.8|194024.9|193899.9|8
1726853610000|2024-09-20 17:33:30|194025|193900|194026.5|193901.5|194026.5|193901.5|194025|193900|3
1726853620000|2024-09-20 17:33:40|193981.8|193856.8|193953.4|193828.4|193981.8|193856.8|193941.3|193816.3|32
1726853630000|2024-09-20 17:33:50|193980.2|193855.2|193979|193854|193980.2|193855.2|193976.8|193851.8|21
1726853640000|2024-09-20 17:34:00|193979.2|193854.2|193977.6|193852.6|193979.4|193854.4|193977.6|193852.6|8
1726853650000|2024-09-20 17:34:10|193973.4|193848.4|193978.4|193853.4|193979.6|193854.6|193971.3|193846.3|18
1726853660000|2024-09-20 17:34:20|193978.3|193853.3|193978.2|193853.2|193984.4|193859.4|193972.6|193847.6|18
1726853670000|2024-09-20 17:34:30|193984.4|193859.4|193974.3|193849.3|193984.4|193859.4|193973|193848|19
1726853680000|2024-09-20 17:34:40|193976.1|193851.1|193978.3|193853.3|193983.2|193858.2|193973.7|193848.7|19
1726853690000|2024-09-20 17:34:50|193970.9|193845.9|193944.9|193894.9|193981.3|193894.9|193942.6|193845.9|13
1726853700000|2024-09-20 17:35:00|193946.8|193896.8|193980.7|193855.7|193986.9|193908|193942.2|193847.3|30
1726853710000|2024-09-20 17:35:10|193983.1|193858.1|194028.5|193978.5|194041.5|193991.5|193983.1|193858.1|25
1726853720000|2024-09-20 17:35:20|194028.9|193978.9|194035.2|193985.2|194037.6|193987.6|194024.9|193974.9|18
1726853730000|2024-09-20 17:35:30|194035|193985|194037.6|193987.6|194039.8|193989.8|194033.2|193983.2|25
1726853740000|2024-09-20 17:35:40|194035.6|193985.6|194038.1|193988.1|194038.2|193988.2|194033.9|193983.9|16
1726853750000|2024-09-20 17:35:50|194034.2|193984.2|194040.7|193990.7|194042.7|193992.7|194032.3|193982.3|23
1726853760000|2024-09-20 17:36:00|194041.1|193991.1|194081.2|193956.2|194081.2|193991.9|194035.1|193954.4|21
1726853770000|2024-09-20 17:36:10|194084.5|193959.5|194083.7|193958.7|194085.2|193960.2|194083.6|193958.6|5
1726853780000|2024-09-20 17:36:20|194084|193959|194077.6|193952.6|194084.7|193959.7|194073.2|193948.2|22
1726853790000|2024-09-20 17:36:30|194077.4|193952.4|194074.4|193949.4|194078.2|193953.2|194073|193948|22
1726853800000|2024-09-20 17:36:40|194077.8|193952.8|194059.6|194009.6|194095.3|194016|194055.7|193951.9|25
1726853810000|2024-09-20 17:36:50|194060.9|194010.9|194058.1|194008.1|194063.2|194013.2|194058.1|194008.1|15
1726853820000|2024-09-20 17:37:00|194058.8|194008.8|194058.8|194008.8|194059.8|194009.8|194058.7|194008.7|4
1726853830000|2024-09-20 17:37:10|194059.7|194009.7|194058.9|194008.9|194065.4|194015.4|194056.9|194006.9|14
1726853840000|2024-09-20 17:37:20|194059.9|194009.9|194036.5|193986.5|194060.9|194010.9|194031.7|193981.7|26
1726853850000|2024-09-20 17:37:30|194039.3|193989.3|194033.5|193983.5|194041.1|193991.1|194030.1|193980.1|16
1726853860000|2024-09-20 17:37:40|194030.8|193980.8|194040.8|193990.8|194043.9|193993.9|194030.8|193980.8|19
1726853870000|2024-09-20 17:37:50|194038.6|193988.6|194040.2|193990.2|194042.7|193992.7|194030|193980|20
1726853880000|2024-09-20 17:38:00|194038.9|193988.9|194080.4|193955.4|194090.1|193992.5|194038.9|193953.7|15
1726853890000|2024-09-20 17:38:10|194080.3|193955.3|194078.9|193953.9|194080.3|193955.3|194070|193945|14
1726853900000|2024-09-20 17:38:20|194079.1|193954.1|194079.4|193954.4|194079.8|193954.8|194076.1|193951.1|18
1726853910000|2024-09-20 17:38:30|194081|193956|194080.7|193955.7|194081.7|193956.7|194076.5|193951.5|10
1726853920000|2024-09-20 17:38:40|194080.5|193955.5|194083.4|193958.4|194090.7|193965.7|194079.4|193954.4|12
1726853930000|2024-09-20 17:38:50|194081.2|193956.2|194032.2|193982.2|194082|193982.8|194013.9|193956.2|11
1726853940000|2024-09-20 17:39:00|194031.2|193981.2|194034.8|193984.8|194035.9|193985.9|194031.2|193981.2|7
1726853950000|2024-09-20 17:39:10|194037.4|193987.4|194034.4|193984.4|194037.4|193987.4|194032|193982|27
1726853960000|2024-09-20 17:39:20|194036.1|193986.1|194037.8|193987.8|194037.9|193987.9|194029.7|193979.7|28
1726853970000|2024-09-20 17:39:30|194037.1|193987.1|194059.7|194009.7|194084|194034|194036.6|193986.6|28
1726853980000|2024-09-20 17:39:40|194058.8|194008.8|194056.4|194006.4|194063.3|194013.3|194056.4|194006.4|15
1726853990000|2024-09-20 17:39:50|194056.9|194006.9|194059.4|194009.4|194060.3|194010.3|194056.9|194006.9|10
1726854000000|2024-09-20 17:40:00|194059.2|194009.2|194062.4|194012.4|194065.8|194015.8|194059.2|194009.2|10
1726854010000|2024-09-20 17:40:10|194062.6|194012.6|194062.5|194012.5|194065|194015|194062|194012|15
1726854020000|2024-09-20 17:40:20|194062.6|194012.6|194058.2|194008.2|194063.8|194013.8|194056.6|194006.6|21
1726854030000|2024-09-20 17:40:30|194061.5|194011.5|194075.1|194025.1|194076.4|194026.4|194057.6|194007.6|20
1726854040000|2024-09-20 17:40:40|194073|194023|194071.9|194021.9|194076|194026|194071.9|194021.9|13
1726854050000|2024-09-20 17:40:50|194041.6|193991.6|194048.5|193998.5|194050.1|194000.1|194037.8|193987.8|18
1726854060000|2024-09-20 17:41:00|194052|194002|194044.4|193994.4|194052|194002|194041.3|193991.3|15
1726854070000|2024-09-20 17:41:10|194045.4|193995.4|194123.8|193998.8|194129|194045.9|194039.5|193989.5|25
1726854080000|2024-09-20 17:41:20|194124.5|193999.5|194098.8|193973.8|194124.5|193999.5|194093.8|193968.8|16
1726854090000|2024-09-20 17:41:30|194099.3|193974.3|194058.3|194008.3|194099.3|194010.8|194056.3|193970|24
1726854100000|2024-09-20 17:41:40|194060.1|194010.1|194062.9|194012.9|194070.1|194020.1|194060.1|194010.1|14
1726854110000|2024-09-20 17:41:50|194061.3|194011.3|194102.4|193977.4|194102.4|194014.8|194061.3|193976.9|16
1726854120000|2024-09-20 17:42:00|194101.5|193976.5|194101.1|193976.1|194104.5|193979.5|194095.2|193970.2|21
1726854130000|2024-09-20 17:42:10|194103.4|193978.4|194103.2|193978.2|194103.4|193978.4|194096.7|193971.7|9
1726854140000|2024-09-20 17:42:20|194101.6|193976.6|194099.1|193974.1|194102.2|193977.2|194095.8|193970.8|33
1726854150000|2024-09-20 17:42:30|194097|193972|194104.2|193979.2|194105.3|193980.3|194097|193972|20
1726854160000|2024-09-20 17:42:40|194102.6|193977.6|194103.7|193978.7|194104.5|193979.5|194099.8|193974.8|22
1726854170000|2024-09-20 17:42:50|194102.4|193977.4|194064.8|194014.8|194103.8|194014.8|194064.8|193971.2|29
1726854180000|2024-09-20 17:43:00|194064.7|194014.7|194105.1|193980.1|194105.5|194017.9|194060.4|193978|31
1726854190000|2024-09-20 17:43:10|194105.2|193980.2|194081.5|193956.5|194107.1|193982.1|194076.8|193951.8|23
1726854200000|2024-09-20 17:43:20|194080.8|193955.8|194107.2|193982.2|194108.4|193983.4|194080.8|193955.8|18
1726854210000|2024-09-20 17:43:30|194052.7|194002.7|194039.2|193989.2|194066.9|194016.9|194038.9|193988.9|36
1726854220000|2024-09-20 17:43:40|194041.2|193991.2|194034.7|193984.7|194042.6|193992.6|194030.9|193980.9|19
1726854230000|2024-09-20 17:43:50|194034.4|193984.4|194037.9|193987.9|194037.9|193987.9|194027.7|193977.7|23
1726854240000|2024-09-20 17:44:00|194038.9|193988.9|194061.6|194011.6|194065.2|194015.2|194036.3|193986.3|34
1726854250000|2024-09-20 17:44:10|194062.2|194012.2|194085.5|193960.5|194119.6|194015.1|194061.6|193957|31
1726854260000|2024-09-20 17:44:20|194084.4|193959.4|194084.9|193959.9|194089|193964|194079|193954|32
1726854270000|2024-09-20 17:44:30|194107.9|193982.9|194111.4|193986.4|194113.2|193988.2|194106.9|193981.9|10
1726854280000|2024-09-20 17:44:40|194110.8|193985.8|194086.8|194036.8|194134|194044.3|194086.8|193983|36
1726854290000|2024-09-20 17:44:50|194089|194039|194128.3|194003.3|194129.7|194042.1|194086|193997.7|34
1726854300000|2024-09-20 17:45:00|194128|194003|194117.1|193992.1|194129|194004|194102.6|193977.6|21
1726854310000|2024-09-20 17:45:10|194119.2|193994.2|194114.5|193989.5|194119.2|193994.2|194112|193987|16
1726854320000|2024-09-20 17:45:20|194115.7|193990.7|194117.6|193992.6|194117.9|193992.9|194114.6|193989.6|16
1726854330000|2024-09-20 17:45:30|194118.2|193993.2|194120.1|193995.1|194120.9|193995.9|194113.1|193988.1|16
1726854340000|2024-09-20 17:45:40|194120|193995|194115.8|193990.8|194120.5|193995.5|194113.7|193988.7|8
1726854350000|2024-09-20 17:45:50|194115.5|193990.5|194116.2|193991.2|194116.7|193991.7|194113.6|193988.6|12
1726854360000|2024-09-20 17:46:00|194115.7|193990.7|194133.7|194008.7|194133.7|194008.7|194114.6|193989.6|25
1726854370000|2024-09-20 17:46:10|194133.6|194008.6|194139.8|194014.8|194143.8|194018.8|194130.3|194005.3|23
1726854380000|2024-09-20 17:46:20|194139.6|194014.6|194137.3|194012.3|194141.7|194016.7|194137.3|194012.3|24
1726854390000|2024-09-20 17:46:30|194135.6|194010.6|194130.9|194005.9|194135.6|194010.6|194127.7|194002.7|8
1726854400000|2024-09-20 17:46:40|194130.2|194005.2|194130.2|194005.2|194130.3|194005.3|194128.4|194003.4|4
1726854410000|2024-09-20 17:46:50|194130|194005|194127.6|194002.6|194130|194005|194127.6|194002.6|5
1726854420000|2024-09-20 17:47:00|194127.8|194002.8|194087.5|194037.5|194128.9|194037.5|194087.5|194000.9|6
1726854430000|2024-09-20 17:47:10|194095|194045|194090.9|194040.9|194095|194045|194088.6|194038.6|14
1726854440000|2024-09-20 17:47:20|194091.7|194041.7|194090.7|194040.7|194091.7|194041.7|194087.5|194037.5|13
1726854450000|2024-09-20 17:47:30|194089.8|194039.8|194089.2|194039.2|194090.7|194040.7|194086.2|194036.2|14
1726854460000|2024-09-20 17:47:40|194089.7|194039.7|194088.4|194038.4|194090.2|194040.2|194088.2|194038.2|6
1726854470000|2024-09-20 17:47:50|194090.5|194040.5|194117.1|194067.1|194118.8|194068.8|194090.5|194040.5|14
1726854480000|2024-09-20 17:48:00|194117.9|194067.9|194131.6|194081.6|194136.7|194086.7|194117.9|194067.9|5
1726854490000|2024-09-20 17:48:10|194135|194085|194085.8|194035.8|194150.5|194100.5|194083|194033|26
1726854500000|2024-09-20 17:48:20|194092.5|194042.5|194076.4|194026.4|194092.5|194042.5|194075.1|194025.1|38
1726854510000|2024-09-20 17:48:30|194074.4|194024.4|194066.7|194016.7|194083.8|194033.8|194065.3|194015.3|27
1726854520000|2024-09-20 17:48:40|194066.3|194016.3|194067.8|194017.8|194068.6|194018.6|194058.6|194008.6|16
1726854530000|2024-09-20 17:48:50|194067.6|194017.6|194067.4|194017.4|194074|194024|194064.4|194014.4|18
1726854540000|2024-09-20 17:49:00|194069.5|194019.5|194085.1|194035.1|194085.1|194035.1|194066.3|194016.3|20
1726854550000|2024-09-20 17:49:10|194083.6|194033.6|194088.9|194038.9|194093.2|194043.2|194083.6|194033.6|17
1726854560000|2024-09-20 17:49:20|194090.9|194040.9|194089.1|194039.1|194092.6|194042.6|194074.4|194024.4|26
1726854570000|2024-09-20 17:49:30|194084.9|194034.9|194085.7|194035.7|194087.5|194037.5|194082.8|194032.8|13
1726854580000|2024-09-20 17:49:40|194084.3|194034.3|194086.7|194036.7|194088.1|194038.1|194082.6|194032.6|15
1726854590000|2024-09-20 17:49:50|194086.6|194036.6|194086.6|194036.6|194086.6|194036.6|194086.6|194036.6|1
1726854600000|2024-09-20 17:50:00|194084.5|194034.5|194103.4|194053.4|194107.4|194057.4|194084|194034|22
1726854610000|2024-09-20 17:50:10|194104.1|194054.1|194157.6|194107.6|194157.6|194107.6|194098.3|194048.3|30
1726854620000|2024-09-20 17:50:20|194155.1|194105.1|194153.9|194103.9|194156.7|194106.7|194153.5|194103.5|12
1726854630000|2024-09-20 17:50:30|194154.9|194104.9|194154|194104|194154.9|194104.9|194153.2|194103.2|10
1726854640000|2024-09-20 17:50:40|194153.2|194103.2|194164.1|194114.1|194166|194116|194153.2|194103.2|16
1726854650000|2024-09-20 17:50:50|194163.6|194113.6|194201|194151|194205.4|194155.4|194163.6|194113.6|24
1726854660000|2024-09-20 17:51:00|194188.3|194138.3|194136.6|194086.6|194190.8|194140.8|194124|194074|30
1726854670000|2024-09-20 17:51:10|194132.9|194082.9|194143.9|194093.9|194143.9|194093.9|194127.8|194077.8|27
1726854680000|2024-09-20 17:51:20|194144.9|194094.9|194146.9|194096.9|194146.9|194096.9|194141.2|194091.2|24
1726854690000|2024-09-20 17:51:30|194144.3|194094.3|194145.6|194095.6|194146.4|194096.4|194144.2|194094.2|12
1726854700000|2024-09-20 17:51:40|194144.9|194094.9|194143.1|194093.1|194145.7|194095.7|194140.9|194090.9|21
1726854710000|2024-09-20 17:51:50|194140.9|194090.9|194157.4|194107.4|194157.4|194107.4|194138.4|194088.4|32
1726854720000|2024-09-20 17:52:00|194156.5|194106.5|194158|194108|194163.6|194113.6|194156.5|194106.5|23
1726854730000|2024-09-20 17:52:10|194159.4|194109.4|194140.8|194090.8|194160.3|194110.3|194140.8|194090.8|23
1726854740000|2024-09-20 17:52:20|194141.7|194091.7|194132.2|194082.2|194142.4|194092.4|194131.3|194081.3|17
1726854750000|2024-09-20 17:52:30|194127.8|194077.8|194134|194084|194134.2|194084.2|194127.8|194077.8|26
1726854760000|2024-09-20 17:52:40|194133.2|194083.2|194138.4|194088.4|194138.4|194088.4|194128.9|194078.9|28
1726854770000|2024-09-20 17:52:50|194138.8|194088.8|194157.5|194107.5|194160.1|194110.1|194138.8|194088.8|13
1726854780000|2024-09-20 17:53:00|194157.7|194107.7|194169.2|194119.2|194170.9|194120.9|194156.7|194106.7|15
1726854790000|2024-09-20 17:53:10|194167.7|194117.7|194184.5|194134.5|194184.5|194134.5|194165.4|194115.4|17
1726854800000|2024-09-20 17:53:20|194185.4|194135.4|194192.5|194142.5|194194.4|194144.4|194178.3|194128.3|34
1726854810000|2024-09-20 17:53:30|194198.1|194148.1|194194.4|194144.4|194198.1|194148.1|194193.6|194143.6|9
1726854820000|2024-09-20 17:53:40|194194.8|194144.8|194189.8|194139.8|194194.8|194144.8|194186.2|194136.2|21
1726854830000|2024-09-20 17:53:50|194189.7|194139.7|194193.1|194143.1|194193.5|194143.5|194187.9|194137.9|15
1726854840000|2024-09-20 17:54:00|194193.2|194143.2|194265.9|194215.9|194293.8|194224.7|194193.2|194143.2|25
1726854850000|2024-09-20 17:54:10|194295.3|194245.3|194292.5|194242.5|194295.3|194245.3|194284.7|194234.7|14
1726854860000|2024-09-20 17:54:20|194330.8|194205.8|194370.5|194245.5|194385.5|194260.5|194330.8|194205.8|15
1726854870000|2024-09-20 17:54:30|194369.9|194244.9|194345|194220|194369.9|194244.9|194339.5|194214.5|15
1726854880000|2024-09-20 17:54:40|194343.3|194218.3|194295.9|194170.9|194346.6|194221.6|194273.6|194148.6|21
1726854890000|2024-09-20 17:54:50|194295.4|194170.4|194293.6|194168.6|194297.8|194172.8|194292.6|194167.6|23
1726854900000|2024-09-20 17:55:00|194295.8|194170.8|194294.3|194169.3|194297.1|194172.1|194291.1|194166.1|21
1726854910000|2024-09-20 17:55:10|194293.2|194168.2|194293.6|194168.6|194297.1|194172.1|194290.5|194165.5|17
1726854920000|2024-09-20 17:55:20|194292.2|194167.2|194335.2|194210.2|194337|194212|194292.2|194167.2|15
1726854930000|2024-09-20 17:55:30|194335.4|194210.4|194236.7|194111.7|194337.1|194212.1|194235.8|194110.8|16
1726854940000|2024-09-20 17:55:40|194239.3|194114.3|194257.4|194132.4|194257.6|194132.6|194239.3|194114.3|6
1726854950000|2024-09-20 17:55:50|194257.7|194132.7|194251.3|194126.3|194263.1|194138.1|194251.3|194126.3|20
1726854960000|2024-09-20 17:56:00|194255.5|194130.5|194253.5|194128.5|194258|194133|194253.5|194128.5|15
1726854970000|2024-09-20 17:56:10|194255.9|194130.9|194243.9|194118.9|194255.9|194130.9|194242.7|194117.7|20
1726854980000|2024-09-20 17:56:20|194242.6|194117.6|194240.9|194115.9|194257.2|194132.2|194240.9|194115.9|13
1726854990000|2024-09-20 17:56:30|194241|194116|194242.1|194117.1|194243.8|194118.8|194241|194116|8
1726855000000|2024-09-20 17:56:40|194243.7|194118.7|194242.4|194117.4|194243.9|194118.9|194241.5|194116.5|7
1726855010000|2024-09-20 17:56:50|194242.1|194117.1|194243.4|194118.4|194243.7|194118.7|194241.7|194116.7|9
1726855020000|2024-09-20 17:57:00|194241.5|194116.5|194284.1|194159.1|194302.5|194177.5|194241.5|194116.5|29
1726855030000|2024-09-20 17:57:10|194285.5|194160.5|194282.5|194157.5|194285.6|194160.6|194281|194156|19
1726855040000|2024-09-20 17:57:20|194282.3|194157.3|194284.3|194159.3|194285.8|194160.8|194282.3|194157.3|9
1726855050000|2024-09-20 17:57:30|194284.6|194159.6|194282.1|194157.1|194284.6|194159.6|194275.6|194150.6|6
1726855060000|2024-09-20 17:57:40|194286.7|194161.7|194279.6|194154.6|194286.7|194161.7|194276.2|194151.2|19
1726855070000|2024-09-20 17:57:50|194280.5|194155.5|194277.5|194152.5|194284.5|194159.5|194277.5|194152.5|11
1726855080000|2024-09-20 17:58:00|194278.7|194153.7|194275.8|194150.8|194282|194157|194275.8|194150.8|20
1726855090000|2024-09-20 17:58:10|194274.8|194149.8|194282.2|194157.2|194282.2|194157.2|194247.4|194122.4|13
1726855100000|2024-09-20 17:58:20|194283|194158|194281.2|194156.2|194283|194158|194279.2|194154.2|11
1726855110000|2024-09-20 17:58:30|194279.1|194154.1|194283.6|194158.6|194283.6|194158.6|194279.1|194154.1|3
1726855120000|2024-09-20 17:58:40|194284.6|194159.6|194283.8|194158.8|194284.6|194159.6|194280.6|194155.6|13
1726855130000|2024-09-20 17:58:50|194281|194156|194292.7|194167.7|194300.4|194175.4|194281|194156|28
1726855140000|2024-09-20 17:59:00|194289.4|194164.4|194267.9|194217.9|194293|194217.9|194242.6|194164.4|30
1726855150000|2024-09-20 17:59:10|194265.8|194215.8|194265.9|194215.9|194268.2|194218.2|194265.6|194215.6|15
1726855160000|2024-09-20 17:59:20|194266.9|194216.9|194277.4|194227.4|194278.5|194228.5|194265|194215|15
1726855170000|2024-09-20 17:59:30|194278.8|194228.8|194269.6|194219.6|194278.8|194228.8|194269.6|194219.6|12
1726855180000|2024-09-20 17:59:40|194268.7|194218.7|194271.8|194221.8|194271.8|194221.8|194266.4|194216.4|15
1726855190000|2024-09-20 17:59:50|194272.9|194222.9|194271.5|194221.5|194273.3|194223.3|194271.5|194221.5|6
1726855200000|2024-09-20 18:00:00|194269|194219|194274.6|194224.6|194277.9|194227.9|194268.4|194218.4|18
1726855210000|2024-09-20 18:00:10|194273.7|194223.7|194274.5|194224.5|194274.9|194224.9|194268.7|194218.7|18
1726855220000|2024-09-20 18:00:20|194273.1|194223.1|194350.6|194300.6|194359.1|194309.1|194273.1|194223.1|30
1726855230000|2024-09-20 18:00:30|194351.1|194301.1|194343.9|194293.9|194359|194309|194342.6|194292.6|15
1726855240000|2024-09-20 18:00:40|194343.6|194293.6|194319.9|194269.9|194348.2|194298.2|194319.9|194269.9|33
1726855250000|2024-09-20 18:00:50|194321.6|194271.6|194345.3|194220.3|194345.3|194278.6|194303|194217.8|31
1726855260000|2024-09-20 18:01:00|194347.9|194222.9|194368.8|194243.8|194374.5|194249.5|194346.4|194221.4|36
1726855270000|2024-09-20 18:01:10|194366.7|194241.7|194434.5|194309.5|194437|194312|194366.7|194241.7|36
1726855280000|2024-09-20 18:01:20|194434.3|194309.3|194431.2|194306.2|194437.7|194312.7|194429.8|194304.8|26
1726855290000|2024-09-20 18:01:30|194431.3|194306.3|194430.4|194305.4|194435.5|194310.5|194425.7|194300.7|21
1726855300000|2024-09-20 18:01:40|194436.9|194311.9|194411.5|194286.5|194436.9|194311.9|194411.2|194286.2|25
1726855310000|2024-09-20 18:01:50|194411.3|194286.3|194378.2|194253.2|194418.5|194293.5|194370|194245|30
1726855320000|2024-09-20 18:02:00|194382.6|194257.6|194367.6|194242.6|194384.1|194259.1|194363.9|194238.9|30
1726855330000|2024-09-20 18:02:10|194368.2|194243.2|194317.3|194267.3|194383.7|194275.5|194315.4|194241.9|36
1726855340000|2024-09-20 18:02:20|194316.9|194266.9|194318.8|194268.8|194321.4|194271.4|194314.2|194264.2|26
1726855350000|2024-09-20 18:02:30|194320.7|194270.7|194385.5|194260.5|194385.5|194298.1|194319|194257.6|21
1726855360000|2024-09-20 18:02:40|194387.8|194262.8|194388|194263|194395.8|194270.8|194386.3|194261.3|16
1726855370000|2024-09-20 18:02:50|194388.8|194263.8|194383.1|194258.1|194388.8|194263.8|194382.7|194257.7|9
1726855380000|2024-09-20 18:03:00|194383.9|194258.9|194383|194258|194384.6|194259.6|194380.5|194255.5|22
1726855390000|2024-09-20 18:03:10|194383.8|194258.8|194381.9|194256.9|194384.4|194259.4|194381.9|194256.9|26
1726855400000|2024-09-20 18:03:20|194382.9|194257.9|194381.2|194256.2|194383.2|194258.2|194380.5|194255.5|18
1726855410000|2024-09-20 18:03:30|194383.5|194258.5|194379.4|194254.4|194383.5|194258.5|194378.6|194253.6|16
1726855420000|2024-09-20 18:03:40|194379.6|194254.6|194402.1|194277.1|194403.7|194278.7|194379.1|194254.1|22
1726855430000|2024-09-20 18:03:50|194403.4|194278.4|194384.3|194259.3|194403.4|194278.4|194380.6|194255.6|24
1726855440000|2024-09-20 18:04:00|194384.5|194259.5|194373.6|194248.6|194388|194263|194373.6|194248.6|16
1726855450000|2024-09-20 18:04:10|194328.9|194203.9|194323.4|194198.4|194334.5|194209.5|194322.9|194197.9|21
1726855460000|2024-09-20 18:04:20|194323.6|194198.6|194325|194200|194325.4|194200.4|194323.1|194198.1|10
1726855470000|2024-09-20 18:04:30|194325.2|194200.2|194333.3|194208.3|194351.4|194226.4|194323.5|194198.5|15
1726855480000|2024-09-20 18:04:40|194334.7|194209.7|194325.8|194200.8|194337.7|194212.7|194324.4|194199.4|7
1726855490000|2024-09-20 18:04:50|194325.5|194200.5|194324.6|194199.6|194327.3|194202.3|194324.6|194199.6|5
1726855500000|2024-09-20 18:05:00|194324.3|194199.3|194330.1|194205.1|194338.3|194213.3|194311.5|194186.5|22
1726855510000|2024-09-20 18:05:10|194330.3|194205.3|194328|194203|194330.3|194205.3|194328|194203|14
1726855520000|2024-09-20 18:05:20|194328.7|194203.7|194328.2|194203.2|194332.9|194207.9|194326.3|194201.3|15
1726855530000|2024-09-20 18:05:30|194327.2|194202.2|194268.1|194218.1|194328.4|194240.1|194268.1|194201.8|20
1726855540000|2024-09-20 18:05:40|194266.6|194216.6|194263.3|194213.3|194271.8|194221.8|194257.8|194207.8|39
1726855550000|2024-09-20 18:05:50|194262.5|194212.5|194236.3|194186.3|194262.7|194212.7|194236.2|194186.2|14
1726855560000|2024-09-20 18:06:00|194240.7|194190.7|194241.6|194191.6|194241.7|194191.7|194237.7|194187.7|19
1726855570000|2024-09-20 18:06:10|194250|194200|194277.9|194227.9|194288.3|194238.3|194250|194200|12
1726855580000|2024-09-20 18:06:20|194278.8|194228.8|194328.6|194203.6|194332.2|194250.6|194278.8|194199.7|29
1726855590000|2024-09-20 18:06:30|194327.3|194202.3|194328.5|194203.5|194333.2|194208.2|194325.6|194200.6|40
1726855600000|2024-09-20 18:06:40|194328.9|194203.9|194325|194200|194329.2|194204.2|194320.9|194195.9|39
1726855610000|2024-09-20 18:06:50|194321.6|194196.6|194331.9|194206.9|194332.9|194207.9|194321.6|194196.6|38
1726855620000|2024-09-20 18:07:00|194325.1|194200.1|194330.2|194205.2|194333.1|194208.1|194325.1|194200.1|40
1726855630000|2024-09-20 18:07:10|194329|194204|194313.5|194188.5|194330.2|194205.2|194306.7|194181.7|30
1726855640000|2024-09-20 18:07:20|194313.4|194188.4|194301.1|194176.1|194315.5|194190.5|194277.1|194152.1|18
1726855650000|2024-09-20 18:07:30|194301|194176|194302.4|194177.4|194302.8|194177.8|194295.9|194170.9|26
1726855660000|2024-09-20 18:07:40|194302.2|194177.2|194301.3|194176.3|194303.3|194178.3|194301.2|194176.2|11
1726855670000|2024-09-20 18:07:50|194301.7|194176.7|194302.6|194177.6|194303|194178|194300.7|194175.7|8
1726855680000|2024-09-20 18:08:00|194299.4|194174.4|194301.7|194176.7|194303.3|194178.3|194298.9|194173.9|8
1726855690000|2024-09-20 18:08:10|194303|194178|194326.9|194201.9|194328.2|194203.2|194303|194178|15
1726855700000|2024-09-20 18:08:20|194327.8|194202.8|194329.3|194204.3|194330.8|194205.8|194323.4|194198.4|14
1726855710000|2024-09-20 18:08:30|194324.9|194199.9|194325.1|194200.1|194330.5|194205.5|194323.9|194198.9|19
1726855720000|2024-09-20 18:08:40|194326.5|194201.5|194323.6|194198.6|194331.4|194206.4|194321.9|194196.9|17
1726855730000|2024-09-20 18:08:50|194328.8|194203.8|194325.4|194200.4|194328.8|194203.8|194324.7|194199.7|12
1726855740000|2024-09-20 18:09:00|194324.9|194199.9|194311.5|194186.5|194324.9|194199.9|194311.5|194186.5|9
1726855750000|2024-09-20 18:09:10|194312.3|194187.3|194329.3|194204.3|194331.7|194206.7|194310.3|194185.3|19
1726855760000|2024-09-20 18:09:20|194328.8|194203.8|194319.4|194194.4|194332.8|194207.8|194319.4|194194.4|22
1726855770000|2024-09-20 18:09:30|194320.7|194195.7|194319.8|194194.8|194328.1|194203.1|194319.8|194194.8|19
1726855780000|2024-09-20 18:09:40|194318.8|194193.8|194326.8|194201.8|194330.4|194205.4|194318.8|194193.8|18
1726855790000|2024-09-20 18:09:50|194329.1|194204.1|194320.7|194195.7|194329.4|194204.4|194320.3|194195.3|20
1726855800000|2024-09-20 18:10:00|194322.3|194197.3|194312.6|194187.6|194328.6|194203.6|194310.9|194185.9|31
1726855810000|2024-09-20 18:10:10|194312.7|194187.7|194327.6|194202.6|194327.6|194202.6|194311.8|194186.8|13
1726855820000|2024-09-20 18:10:20|194327.5|194202.5|194327.9|194202.9|194327.9|194202.9|194327.5|194202.5|3
1726855830000|2024-09-20 18:10:30|194328.7|194203.7|194329.8|194204.8|194329.8|194204.8|194328.7|194203.7|4
1726855840000|2024-09-20 18:10:40|194329.2|194204.2|194327.4|194202.4|194331.8|194206.8|194327.4|194202.4|5
1726855850000|2024-09-20 18:10:50|194327|194202|194331.1|194206.1|194334.1|194209.1|194326.7|194201.7|19
1726855860000|2024-09-20 18:11:00|194326.8|194201.8|194325.2|194200.2|194328.2|194203.2|194313.6|194188.6|32
1726855870000|2024-09-20 18:11:10|194324|194199|194317.5|194192.5|194326.2|194201.2|194317.5|194192.5|24
1726855880000|2024-09-20 18:11:20|194319.5|194194.5|194319.5|194194.5|194322.7|194197.7|194317.5|194192.5|18
1726855890000|2024-09-20 18:11:30|194317.1|194192.1|194321.2|194196.2|194326.7|194201.7|194316.2|194191.2|15
1726855900000|2024-09-20 18:11:40|194320.2|194195.2|194316.2|194191.2|194320.2|194195.2|194314.7|194189.7|13
1726855910000|2024-09-20 18:11:50|194316.5|194191.5|194313|194188|194317.8|194192.8|194313|194188|13
1726855920000|2024-09-20 18:12:00|194315.3|194190.3|194303.4|194178.4|194315.3|194190.3|194299.8|194174.8|30
1726855930000|2024-09-20 18:12:10|194301.4|194176.4|194305.1|194180.1|194307.7|194182.7|194300.9|194175.9|26
1726855940000|2024-09-20 18:12:20|194305.3|194180.3|194304.8|194179.8|194305.5|194180.5|194301.2|194176.2|24
1726855950000|2024-09-20 18:12:30|194305.3|194180.3|194311.1|194186.1|194313.1|194188.1|194302.2|194177.2|21
1726855960000|2024-09-20 18:12:40|194310.7|194185.7|194305.2|194180.2|194310.7|194185.7|194302|194177|18
1726855970000|2024-09-20 18:12:50|194305.3|194180.3|194304.8|194179.8|194307.1|194182.1|194304.7|194179.7|9
1726855980000|2024-09-20 18:13:00|194306.5|194181.5|194303.9|194178.9|194306.6|194181.6|194293.9|194168.9|29
1726855990000|2024-09-20 18:13:10|194303.7|194178.7|194300|194175|194304|194179|194298.4|194173.4|15
1726856000000|2024-09-20 18:13:20|194300.3|194175.3|194319.7|194194.7|194321.3|194223.7|194273.7|194175.2|16
1726856010000|2024-09-20 18:13:30|194320|194195|194322.3|194197.3|194340.8|194215.8|194316.4|194191.4|25
1726856020000|2024-09-20 18:13:40|194323.2|194198.2|194326.5|194201.5|194332|194207|194320.8|194195.8|25
1726856030000|2024-09-20 18:13:50|194320.8|194195.8|194316.8|194191.8|194333.1|194208.1|194316.8|194191.8|19
1726856040000|2024-09-20 18:14:00|194318|194193|194315.8|194190.8|194318|194193|194313.4|194188.4|12
1726856050000|2024-09-20 18:14:10|194316.9|194191.9|194316.2|194191.2|194320|194195|194314.4|194189.4|11
1726856060000|2024-09-20 18:14:20|194315.7|194190.7|194349.8|194224.8|194359.4|194234.4|194315.7|194190.7|23
1726856070000|2024-09-20 18:14:30|194348.6|194223.6|194303.3|194178.3|194348.6|194223.6|194301.6|194176.6|34
1726856080000|2024-09-20 18:14:40|194306.5|194181.5|194303|194178|194307.8|194182.8|194299.9|194174.9|38
1726856090000|2024-09-20 18:14:50|194302.7|194177.7|194303.3|194178.3|194305.2|194180.2|194302|194177|33
1726856100000|2024-09-20 18:15:00|194302.7|194177.7|194306.1|194181.1|194311.2|194186.2|194302.3|194177.3|31
1726856110000|2024-09-20 18:15:10|194306.5|194181.5|194314.4|194189.4|194316.8|194191.8|194306.5|194181.5|13
1726856120000|2024-09-20 18:15:20|194313.7|194188.7|194311.6|194186.6|194317.5|194192.5|194311.1|194186.1|16
1726856130000|2024-09-20 18:15:30|194313.1|194188.1|194313.1|194188.1|194316.1|194191.1|194311.8|194186.8|10
1726856140000|2024-09-20 18:15:40|194314.7|194189.7|194312.7|194187.7|194316.9|194191.9|194312.3|194187.3|18
1726856150000|2024-09-20 18:15:50|194313.6|194188.6|194310.1|194185.1|194314.1|194189.1|194308.5|194183.5|13
1726856160000|2024-09-20 18:16:00|194311.3|194186.3|194330|194205|194330.2|194205.2|194311.3|194186.3|25
1726856170000|2024-09-20 18:16:10|194329.5|194204.5|194329.9|194204.9|194331.3|194206.3|194327.6|194202.6|36
1726856180000|2024-09-20 18:16:20|194330|194205|194329.9|194204.9|194331.5|194206.5|194328.8|194203.8|21
1726856190000|2024-09-20 18:16:30|194330.4|194205.4|194327.1|194202.1|194330.5|194205.5|194327.1|194202.1|8
1726856200000|2024-09-20 18:16:40|194328.6|194203.6|194327.4|194202.4|194329.3|194204.3|194326|194201|15
1726856210000|2024-09-20 18:16:50|194327|194202|194331.3|194206.3|194339|194214|194326.5|194201.5|19
1726856220000|2024-09-20 18:17:00|194328.9|194203.9|194327.8|194202.8|194331.3|194206.3|194322|194197|22
1726856230000|2024-09-20 18:17:10|194325.1|194200.1|194324.1|194199.1|194327.8|194202.8|194324.1|194199.1|4
1726856240000|2024-09-20 18:17:20|194324.5|194199.5|194324.5|194199.5|194324.5|194199.5|194324.5|194199.5|1
1726856250000|2024-09-20 18:17:30|194321.4|194196.4|194321.4|194196.4|194321.4|194196.4|194321.4|194196.4|1
1726856260000|2024-09-20 18:17:40|194314.4|194189.4|194314.4|194189.4|194314.4|194189.4|194314.4|194189.4|1
1726856270000|2024-09-20 18:17:50|194320.2|194195.2|194322.6|194197.6|194334.3|194209.3|194320.2|194195.2|13
1726856280000|2024-09-20 18:18:00|194322.3|194197.3|194318.8|194193.8|194323.3|194198.3|194315|194190|28
1726856290000|2024-09-20 18:18:10|194318.9|194193.9|194318.2|194193.2|194323.2|194198.2|194316.8|194191.8|25
1726856300000|2024-09-20 18:18:20|194318.9|194193.9|194319.1|194194.1|194323.5|194198.5|194316.6|194191.6|26
1726856310000|2024-09-20 18:18:30|194320.2|194195.2|194315.6|194190.6|194320.6|194195.6|194313.2|194188.2|27
1726856320000|2024-09-20 18:18:40|194319.4|194194.4|194315.4|194190.4|194319.4|194194.4|194315.3|194190.3|10
1726856330000|2024-09-20 18:18:50|194315.6|194190.6|194315|194190|194315.6|194190.6|194311.7|194186.7|6
1726856340000|2024-09-20 18:19:00|194316.7|194191.7|194316.3|194191.3|194318.7|194193.7|194314|194189|13
1726856350000|2024-09-20 18:19:10|194319.3|194194.3|194315.1|194190.1|194321|194196|194314.6|194189.6|31
1726856360000|2024-09-20 18:19:20|194315.8|194190.8|194317.7|194192.7|194320.4|194195.4|194314.7|194189.7|39
1726856370000|2024-09-20 18:19:30|194315.7|194190.7|194319|194194|194321.9|194196.9|194314.5|194189.5|30
1726856380000|2024-09-20 18:19:40|194319.4|194194.4|194316.5|194191.5|194320.5|194195.5|194315.5|194190.5|25
1726856390000|2024-09-20 18:19:50|194320.8|194195.8|194317.4|194192.4|194322.5|194197.5|194313.3|194188.3|39
1726856400000|2024-09-20 18:20:00|194316.8|194191.8|194314.9|194189.9|194321.9|194196.9|194313.8|194188.8|34
1726856410000|2024-09-20 18:20:10|194315.1|194190.1|194289.8|194164.8|194318.9|194193.9|194289.8|194164.8|35
1726856420000|2024-09-20 18:20:20|194289.4|194164.4|194360.2|194235.2|194362.5|194237.5|194289.4|194164.4|19
1726856430000|2024-09-20 18:20:30|194362.4|194237.4|194357.1|194232.1|194362.4|194237.4|194357|194232|7
1726856440000|2024-09-20 18:20:40|194357.4|194232.4|194357.4|194232.4|194357.4|194232.4|194357.4|194232.4|1
1726856450000|2024-09-20 18:20:50|194351.8|194226.8|194329.2|194204.2|194351.8|194226.8|194326.7|194201.7|16
1726856460000|2024-09-20 18:21:00|194330.6|194205.6|194331.7|194206.7|194333.8|194208.8|194329.3|194204.3|14
1726856470000|2024-09-20 18:21:10|194329.1|194204.1|194364.1|194239.1|194367.8|194242.8|194329|194204|29
1726856480000|2024-09-20 18:21:20|194378.1|194253.1|194298|194173|194378.1|194253.1|194297.6|194172.6|21
1726856490000|2024-09-20 18:21:30|194297.8|194172.8|194297.6|194172.6|194298.8|194173.8|194296.2|194171.2|15
1726856500000|2024-09-20 18:21:40|194297.9|194172.9|194298.8|194173.8|194298.8|194173.8|194297.9|194172.9|7
1726856510000|2024-09-20 18:21:50|194297.1|194172.1|194298.6|194173.6|194298.9|194173.9|194294.9|194169.9|9
1726856520000|2024-09-20 18:22:00|194298.7|194173.7|194301.7|194176.7|194304.6|194179.6|194298.6|194173.6|10
1726856530000|2024-09-20 18:22:10|194301.6|194176.6|194302|194177|194302|194177|194301.4|194176.4|5
1726856540000|2024-09-20 18:22:20|194301.4|194176.4|194300.8|194175.8|194301.6|194176.6|194300.8|194175.8|4
1726856550000|2024-09-20 18:22:30|194300.5|194175.5|194291.7|194166.7|194300.5|194175.5|194289.7|194164.7|13
1726856560000|2024-09-20 18:22:40|194291.6|194166.6|194287.6|194162.6|194292.7|194167.7|194283.9|194158.9|11
1726856570000|2024-09-20 18:22:50|194291.8|194166.8|194293.2|194168.2|194296.6|194171.6|194280.7|194155.7|18
1726856580000|2024-09-20 18:23:00|194292.8|194167.8|194290.7|194165.7|194293.9|194168.9|194290.7|194165.7|9
1726856590000|2024-09-20 18:23:10|194292.5|194167.5|194291.8|194166.8|194293.9|194168.9|194291|194166|11
1726856600000|2024-09-20 18:23:20|194291.9|194166.9|194292|194167|194293.7|194168.7|194290.4|194165.4|12
1726856610000|2024-09-20 18:23:30|194292.2|194167.2|194285.5|194160.5|194304.8|194179.8|194279|194154|14
1726856620000|2024-09-20 18:23:40|194286.3|194161.3|194213.3|194088.3|194286.3|194161.3|194213.3|194088.3|27
1726856630000|2024-09-20 18:23:50|194213.5|194088.5|194193.3|194068.3|194215.7|194090.7|194187.8|194062.8|20
1726856640000|2024-09-20 18:24:00|194191.7|194066.7|194194.6|194069.6|194197.6|194072.6|194191.7|194066.7|7
1726856650000|2024-09-20 18:24:10|194192.8|194067.8|194183.6|194058.6|194199.6|194074.6|194183.6|194058.6|10
1726856660000|2024-09-20 18:24:20|194184|194059|194185.9|194060.9|194198.9|194073.9|194184|194059|8
1726856670000|2024-09-20 18:24:30|194186.1|194061.1|194188.9|194063.9|194188.9|194063.9|194185.1|194060.1|3
1726856680000|2024-09-20 18:24:40|194182.8|194057.8|194184.6|194059.6|194195.1|194070.1|194181.2|194056.2|19
1726856690000|2024-09-20 18:24:50|194184.7|194059.7|194130.8|194005.8|194184.8|194059.8|194126.9|194001.9|28
1726856700000|2024-09-20 18:25:00|194128.3|194003.3|194121.1|193996.1|194129.7|194004.7|194121|193996|17
1726856710000|2024-09-20 18:25:10|194127.4|194002.4|194122.8|193997.8|194129.4|194004.4|194122.8|193997.8|15
1726856720000|2024-09-20 18:25:20|194123.1|193998.1|194123.6|193998.6|194124.8|193999.8|194123.1|193998.1|7
1726856730000|2024-09-20 18:25:30|194125|194000|194127.2|194002.2|194127.2|194002.2|194124.2|193999.2|4
1726856740000|2024-09-20 18:25:40|194123.9|193998.9|194117.5|193992.5|194128.8|194003.8|194116|193991|8
1726856750000|2024-09-20 18:25:50|194118.8|193993.8|194121.2|193996.2|194124|193999|194112.1|193987.1|10
1726856760000|2024-09-20 18:26:00|194121.6|193996.6|194115.7|193990.7|194121.6|193996.6|194113.8|193988.8|16
1726856770000|2024-09-20 18:26:10|194116.1|193991.1|194119|193994|194119|193994|194116|193991|15
1726856780000|2024-09-20 18:26:20|194123.9|193998.9|194129.7|194004.7|194133.7|194008.7|194119.8|193994.8|17
1726856790000|2024-09-20 18:26:30|194129.9|194004.9|194131.5|194006.5|194131.5|194006.5|194129.9|194004.9|5
1726856800000|2024-09-20 18:26:40|194131.1|194006.1|194130.7|194005.7|194131.5|194006.5|194130.7|194005.7|4
1726856810000|2024-09-20 18:26:50|194130.3|194005.3|194117.3|193992.3|194130.3|194005.3|194117.3|193992.3|3
1726856820000|2024-09-20 18:27:00|194113.6|193988.6|194113|193988|194122.1|193997.1|194113|193988|15
1726856830000|2024-09-20 18:27:10|194115|193990|194121|193996|194121.2|193996.2|194115|193990|5
1726856840000|2024-09-20 18:27:20|194119.1|193994.1|194111.4|193986.4|194119.1|193994.1|194111.4|193986.4|3
1726856850000|2024-09-20 18:27:30|194112.4|193987.4|194112.5|193987.5|194112.5|193987.5|194112.4|193987.4|2
1726856860000|2024-09-20 18:27:40|194113.6|193988.6|194113.6|193988.6|194113.6|193988.6|194113.6|193988.6|1
1726856870000|2024-09-20 18:27:50|194119.9|193994.9|194118.1|193993.1|194119.9|193994.9|194117.1|193992.1|5
1726856880000|2024-09-20 18:28:00|194118.4|193993.4|194119|193994|194122|193997|194116.5|193991.5|20
1726856890000|2024-09-20 18:28:10|194115.2|193990.2|194117.4|193992.4|194120.1|193995.1|194115.2|193990.2|11
1726856900000|2024-09-20 18:28:20|194118.6|193993.6|194116.9|193991.9|194118.6|193993.6|194116.5|193991.5|11
1726856910000|2024-09-20 18:28:30|194118.6|193993.6|194119.6|193994.6|194119.6|193994.6|194116.9|193991.9|17
1726856920000|2024-09-20 18:28:40|194081|194031|194082.2|194032.2|194082.9|194032.9|194080|194030|21
1726856930000|2024-09-20 18:28:50|194080.5|194030.5|194081|194031|194083.1|194033.1|194079.9|194029.9|18
1726856940000|2024-09-20 18:29:00|194081.9|194031.9|194115|193990|194116.8|194033.2|194081.1|193990|9
1726856950000|2024-09-20 18:29:10|194117|193992|194118.8|193993.8|194118.8|193993.8|194114.8|193989.8|11
1726856960000|2024-09-20 18:29:20|194118.6|193993.6|194117.7|193992.7|194118.6|193993.6|194117.7|193992.7|3
1726856970000|2024-09-20 18:29:30|194118.6|193993.6|194118.2|193993.2|194119.2|193994.2|194118.2|193993.2|4
1726856990000|2024-09-20 18:29:50|194117.6|193992.6|194120.4|193995.4|194129|194004|194117.6|193992.6|10
1726857000000|2024-09-20 18:30:00|194115.5|193990.5|194116.6|193991.6|194118.2|193993.2|194114.7|193989.7|19
1726857010000|2024-09-20 18:30:10|194115.7|193990.7|194121.3|193996.3|194129|194004|194114.9|193989.9|25
1726857020000|2024-09-20 18:30:20|194120.8|193995.8|194120.7|193995.7|194128.4|194003.4|194119|193994|22
1726857030000|2024-09-20 18:30:30|194119|193994|194123.1|193998.1|194124.5|193999.5|194116.5|193991.5|22
1726857040000|2024-09-20 18:30:40|194123.5|193998.5|194128.3|194003.3|194133.9|194008.9|194123.2|193998.2|19
1726857050000|2024-09-20 18:30:50|194128.1|194003.1|194129.4|194004.4|194132.9|194007.9|194127|194002|26
1726857060000|2024-09-20 18:31:00|194130.3|194005.3|194131.1|194006.1|194131.1|194006.1|194129.5|194004.5|6
1726857070000|2024-09-20 18:31:10|194130.4|194005.4|194091.8|194041.8|194130.4|194046.4|194090|194005.4|21
1726857080000|2024-09-20 18:31:20|194092.1|194042.1|194063|194013|194092.1|194042.1|194061.4|194011.4|25
1726857090000|2024-09-20 18:31:30|194064.6|194014.6|194058.6|194008.6|194064.6|194014.6|194058|194008|24
1726857100000|2024-09-20 18:31:40|194061.3|194011.3|194065.6|194015.6|194067|194017|194058.5|194008.5|15
1726857110000|2024-09-20 18:31:50|194066.5|194016.5|194066.2|194016.2|194066.5|194016.5|194064.8|194014.8|9
1726857120000|2024-09-20 18:32:00|194065.7|194015.7|194084.3|194034.3|194085|194035|194065.6|194015.6|12
1726857130000|2024-09-20 18:32:10|194085.5|194035.5|194117.4|193992.4|194118.3|194035.5|194083.4|193992.4|9
1726857140000|2024-09-20 18:32:20|194116.9|193991.9|194019.9|193894.9|194116.9|193991.9|194016.4|193891.4|36
1726857150000|2024-09-20 18:32:30|194019.6|193894.6|194016.5|193891.5|194021.9|193896.9|194016.2|193891.2|21
1726857160000|2024-09-20 18:32:40|194018|193893|194019.2|193894.2|194019.6|193894.6|194017.5|193892.5|8
1726857170000|2024-09-20 18:32:50|194018.1|193893.1|194022.9|193897.9|194022.9|193897.9|194016.9|193891.9|11
1726857180000|2024-09-20 18:33:00|194019.8|193894.8|194001.8|193876.8|194021.3|193896.3|193994.4|193869.4|29
1726857190000|2024-09-20 18:33:10|194000.8|193875.8|194000.8|193875.8|194027|193902|193997.3|193872.3|23
1726857200000|2024-09-20 18:33:20|194000.5|193875.5|194000.9|193875.9|194005.1|193880.1|193997.6|193872.6|17
1726857210000|2024-09-20 18:33:30|194000.6|193875.6|194001.5|193876.5|194003.5|193878.5|194000.6|193875.6|4
1726857220000|2024-09-20 18:33:40|194001.6|193876.6|194003.2|193878.2|194006.3|193881.3|194001.6|193876.6|17
1726857230000|2024-09-20 18:33:50|194004.7|193879.7|193993.4|193868.4|194004.7|193879.7|193992.5|193867.5|17
1726857240000|2024-09-20 18:34:00|193995.8|193870.8|193998|193873|194002.5|193877.5|193995.8|193870.8|16
1726857250000|2024-09-20 18:34:10|193999.4|193874.4|194001.7|193876.7|194002.2|193877.2|193998|193873|19
1726857260000|2024-09-20 18:34:20|194001.2|193876.2|194000.6|193875.6|194002.5|193877.5|193999.6|193874.6|22
1726857270000|2024-09-20 18:34:30|194000.7|193875.7|193997|193872|194001.7|193876.7|193995.6|193870.6|14
1726857280000|2024-09-20 18:34:40|194001.5|193876.5|194001.9|193876.9|194007.3|193882.3|194000.5|193875.5|16
1726857290000|2024-09-20 18:34:50|194007.1|193882.1|194005.1|193880.1|194011.5|193886.5|194001.1|193876.1|14
1726857300000|2024-09-20 18:35:00|194004.4|193879.4|194004.3|193879.3|194008.7|193883.7|193995.8|193870.8|24
1726857310000|2024-09-20 18:35:10|194006.8|193881.8|193998.6|193873.6|194007.4|193882.4|193997.9|193872.9|14
1726857320000|2024-09-20 18:35:20|194000.1|193875.1|194002.2|193877.2|194008.7|193883.7|193999.5|193874.5|18
1726857330000|2024-09-20 18:35:30|194002.7|193877.7|193987|193862|194008.7|193883.7|193985.2|193860.2|20
1726857340000|2024-09-20 18:35:40|193986.9|193861.9|193988.9|193863.9|193988.9|193863.9|193984.2|193859.2|12
1726857350000|2024-09-20 18:35:50|193988|193863|193987.3|193862.3|193988.6|193863.6|193987.3|193862.3|3
1726857360000|2024-09-20 18:36:00|193985.7|193860.7|194003.3|193878.3|194007.5|193882.5|193985.7|193860.7|18
1726857370000|2024-09-20 18:36:10|194004.1|193879.1|194010.1|193885.1|194019.9|193894.9|194004|193879|19
1726857380000|2024-09-20 18:36:20|194011.9|193886.9|194002.7|193877.7|194011.9|193886.9|194002.1|193877.1|13
1726857390000|2024-09-20 18:36:30|194002.5|193877.5|193984.5|193859.5|194004.4|193879.4|193980.8|193855.8|10
1726857400000|2024-09-20 18:36:40|193983.1|193858.1|193981.3|193856.3|193984.3|193859.3|193980.4|193855.4|5
1726857410000|2024-09-20 18:36:50|193984.6|193859.6|193995.9|193870.9|194000.9|193875.9|193984.6|193859.6|15
1726857420000|2024-09-20 18:37:00|193995.5|193870.5|193974.3|193849.3|193995.5|193870.5|193956.3|193831.3|13
1726857430000|2024-09-20 18:37:10|193972|193847|193985.3|193860.3|193985.3|193860.3|193972|193847|7
1726857450000|2024-09-20 18:37:30|193985.9|193860.9|193985.9|193860.9|193985.9|193860.9|193985.9|193860.9|1
1726857460000|2024-09-20 18:37:40|193981.9|193856.9|193976.6|193851.6|193981.9|193856.9|193970.9|193845.9|11
1726857470000|2024-09-20 18:37:50|193981.7|193856.7|193992.6|193867.6|194001.3|193876.3|193981.7|193856.7|24
1726857480000|2024-09-20 18:38:00|193990.9|193865.9|193992.6|193867.6|193997.9|193872.9|193990.9|193865.9|18
1726857490000|2024-09-20 18:38:10|193993.7|193868.7|194016.2|193891.2|194018.8|193893.8|193993.7|193868.7|22
1726857500000|2024-09-20 18:38:20|194016.1|193891.1|194015.6|193890.6|194017.5|193892.5|194013.4|193888.4|25
1726857510000|2024-09-20 18:38:30|194015.9|193890.9|193991.9|193866.9|194016.6|193891.6|193989.9|193864.9|26
1726857520000|2024-09-20 18:38:40|193988.5|193863.5|193992.3|193867.3|193998.3|193873.3|193988.5|193863.5|23
1726857530000|2024-09-20 18:38:50|193993.6|193868.6|193995.5|193870.5|193997.2|193872.2|193991.7|193866.7|28
1726857540000|2024-09-20 18:39:00|193993.9|193868.9|193995.4|193870.4|193997.8|193872.8|193993.4|193868.4|18
1726857550000|2024-09-20 18:39:10|193996.9|193871.9|194003.4|193878.4|194003.4|193878.4|193994.6|193869.6|11
1726857560000|2024-09-20 18:39:20|194007.8|193882.8|194006.6|193881.6|194008.5|193883.5|194002.9|193877.9|20
1726857570000|2024-09-20 18:39:30|194004.9|193879.9|194020|193895|194037.9|193912.9|194004.5|193879.5|18
1726857580000|2024-09-20 18:39:40|194016.4|193891.4|194018.6|193893.6|194018.6|193893.6|194016.4|193891.4|2
1726857590000|2024-09-20 18:39:50|194018.1|193893.1|194083.5|193958.5|194088.6|193963.6|194003.5|193878.5|24
1726857600000|2024-09-20 18:40:00|194078.1|193953.1|194078.1|193953.1|194082.5|193957.5|194075.6|193950.6|16
1726857610000|2024-09-20 18:40:10|194077.7|193952.7|194085.5|193960.5|194090.4|193965.4|194077.7|193952.7|23
1726857620000|2024-09-20 18:40:20|194084.2|193959.2|194081|193956|194084.2|193959.2|194073.6|193948.6|17
1726857630000|2024-09-20 18:40:30|194081.4|193956.4|194081.3|193956.3|194084.2|193959.2|194073.7|193948.7|13
1726857640000|2024-09-20 18:40:40|194081.6|193956.6|194076.4|193951.4|194081.6|193956.6|194076.4|193951.4|4
1726857650000|2024-09-20 18:40:50|194078|193953|194039.3|193989.3|194080.1|193990.3|194039.3|193950.7|12
1726857660000|2024-09-20 18:41:00|194040.3|193990.3|194040.5|193990.5|194050.6|194000.6|194039.2|193989.2|17
1726857670000|2024-09-20 18:41:10|194039.5|193989.5|194040.9|193990.9|194041.9|193991.9|194039.4|193989.4|8
1726857680000|2024-09-20 18:41:20|194042|193992|194041.2|193991.2|194042|193992|194041|193991|3
1726857690000|2024-09-20 18:41:30|194041|193991|194041.3|193991.3|194041.3|193991.3|194041|193991|2
1726857700000|2024-09-20 18:41:40|194042.9|193992.9|194037|193987|194045.6|193995.6|194035.6|193985.6|9
1726857710000|2024-09-20 18:41:50|194037.8|193987.8|194034.4|193984.4|194037.8|193987.8|194034.4|193984.4|5
1726857720000|2024-09-20 18:42:00|194033.8|193983.8|194034.5|193984.5|194034.5|193984.5|194033.8|193983.8|4
1726857730000|2024-09-20 18:42:10|194035.8|193985.8|194034.3|193984.3|194036.8|193986.8|194025.5|193975.5|12
1726857740000|2024-09-20 18:42:20|194043.4|193993.4|194037.8|193987.8|194046.9|193996.9|194037.8|193987.8|11
1726857750000|2024-09-20 18:42:30|194038.4|193988.4|194038.9|193988.9|194040.1|193990.1|194038.4|193988.4|4
1726857760000|2024-09-20 18:42:40|194040|193990|194038.6|193988.6|194040.9|193990.9|194038.6|193988.6|4
1726857770000|2024-09-20 18:42:50|194038.5|193988.5|194038.5|193988.5|194038.5|193988.5|194038.5|193988.5|1
1726857780000|2024-09-20 18:43:00|194037.8|193987.8|194037|193987|194038.5|193988.5|194037|193987|4
1726857790000|2024-09-20 18:43:10|194038|193988|194045.7|193995.7|194051.5|194001.5|194037.1|193987.1|10
1726857800000|2024-09-20 18:43:20|194042.6|193992.6|194044.9|193994.9|194046|193996|194042.6|193992.6|4
1726857810000|2024-09-20 18:43:30|194050.8|194000.8|194075.6|193950.6|194080.6|194007.9|194042.7|193950.5|19
1726857820000|2024-09-20 18:43:40|194073.6|193948.6|194086.4|193961.4|194088.4|193963.4|194072.6|193947.6|11
1726857830000|2024-09-20 18:43:50|194087|193962|194066.8|193941.8|194089|193964|194064.9|193939.9|8
1726857840000|2024-09-20 18:44:00|194071.2|193946.2|194079.7|193954.7|194086.8|193961.8|194071.2|193946.2|10
1726857850000|2024-09-20 18:44:10|194082.1|193957.1|194076.6|193951.6|194082.1|193957.1|194076.6|193951.6|4
1726857860000|2024-09-20 18:44:20|194075.5|193950.5|194073.1|193948.1|194075.5|193950.5|194066.6|193941.6|8
1726857870000|2024-09-20 18:44:30|194071.8|193946.8|194069.9|193944.9|194071.8|193946.8|194069.9|193944.9|2
1726857880000|2024-09-20 18:44:40|194072.7|193947.7|194075|193950|194079.4|193954.4|194072.7|193947.7|12
1726857890000|2024-09-20 18:44:50|194075.8|193950.8|194082.7|193957.7|194085|193960|194073|193948|8
1726857900000|2024-09-20 18:45:00|194080.4|193955.4|194058.2|193933.2|194080.4|193955.4|194058.2|193933.2|13
1726857910000|2024-09-20 18:45:10|194057.2|193932.2|194059.2|193934.2|194061|193936|194051.8|193926.8|19
1726857920000|2024-09-20 18:45:20|194059.9|193934.9|194056.6|193931.6|194059.9|193934.9|194050.1|193925.1|8
1726857930000|2024-09-20 18:45:30|194057.8|193932.8|194058.6|193933.6|194059|193934|194057.8|193932.8|3
1726857940000|2024-09-20 18:45:40|194054.5|193929.5|194004.4|193879.4|194054.5|193929.5|194003|193878|27
1726857950000|2024-09-20 18:45:50|194003.2|193878.2|193993.3|193868.3|194003.2|193878.2|193991.3|193866.3|20
1726857960000|2024-09-20 18:46:00|193994.6|193869.6|193979.8|193854.8|193994.8|193869.8|193979.8|193854.8|22
1726857970000|2024-09-20 18:46:10|193983|193858|193943|193818|193983|193858|193940.4|193815.4|27
1726857980000|2024-09-20 18:46:20|193945.4|193820.4|193943.8|193818.8|193946.4|193821.4|193943.4|193818.4|19
1726857990000|2024-09-20 18:46:30|193943.1|193818.1|193929.9|193804.9|193944.8|193819.8|193926.7|193801.7|9
1726858000000|2024-09-20 18:46:40|193930.2|193805.2|193931.6|193806.6|193934|193809|193928.7|193803.7|21
1726858010000|2024-09-20 18:46:50|193928.1|193803.1|193867.8|193742.8|193932.3|193807.3|193863.8|193738.8|15
1726858020000|2024-09-20 18:47:00|193865.8|193740.8|193867.7|193742.7|193867.7|193742.7|193864.3|193739.3|9
1726858030000|2024-09-20 18:47:10|193866.4|193741.4|193842.8|193717.8|193869.1|193744.1|193838.3|193713.3|22
1726858040000|2024-09-20 18:47:20|193840.1|193715.1|193810.2|193685.2|193846|193721|193810.2|193685.2|22
1726858050000|2024-09-20 18:47:30|193808.6|193683.6|193807.6|193682.6|193813.3|193688.3|193806.3|193681.3|20
1726858060000|2024-09-20 18:47:40|193810.5|193685.5|193810.3|193685.3|193811.4|193686.4|193809.6|193684.6|7
1726858070000|2024-09-20 18:47:50|193810.4|193685.4|193894.2|193769.2|193894.2|193769.2|193810.4|193685.4|23
1726858080000|2024-09-20 18:48:00|193892.9|193767.9|193931.3|193806.3|193932.4|193807.4|193892|193767|22
1726858090000|2024-09-20 18:48:10|193927.6|193802.6|193924.9|193799.9|193929.1|193804.1|193923.8|193798.8|11
1726858100000|2024-09-20 18:48:20|193925.9|193800.9|193925.7|193800.7|193925.9|193800.9|193923.4|193798.4|18
1726858110000|2024-09-20 18:48:30|193925.3|193800.3|193892.1|193767.1|193925.3|193800.3|193881|193756|7
1726858120000|2024-09-20 18:48:40|193890.9|193765.9|193892.3|193767.3|193892.3|193767.3|193890.9|193765.9|4
1726858130000|2024-09-20 18:48:50|193904.6|193779.6|193897.7|193772.7|193913|193788|193896.1|193771.1|20
1726858140000|2024-09-20 18:49:00|193899|193774|193887.3|193762.3|193902|193777|193884.3|193759.3|16
1726858150000|2024-09-20 18:49:10|193888.4|193763.4|193898.9|193773.9|193898.9|193773.9|193888.4|193763.4|11
1726858160000|2024-09-20 18:49:20|193898.1|193773.1|193876.1|193751.1|193898.1|193773.1|193873.3|193748.3|8
1726858170000|2024-09-20 18:49:30|193875.8|193750.8|193877.9|193752.9|193880.6|193755.6|193875.8|193750.8|10
1726858180000|2024-09-20 18:49:40|193878.4|193753.4|193854.8|193804.8|193902.1|193804.8|193851|193753.4|16
1726858190000|2024-09-20 18:49:50|193853.9|193803.9|193843.9|193793.9|193853.9|193803.9|193839.6|193789.6|7
1726858200000|2024-09-20 18:50:00|193844.8|193794.8|193853.3|193803.3|193854.4|193804.4|193839.5|193789.5|14
1726858210000|2024-09-20 18:50:10|193853.8|193803.8|193855.3|193805.3|193855.3|193805.3|193853.8|193803.8|4
1726858220000|2024-09-20 18:50:20|193856.6|193806.6|193864.7|193814.7|193873.3|193823.3|193856.6|193806.6|12
1726858230000|2024-09-20 18:50:30|193863.9|193813.9|193864.5|193814.5|193864.5|193814.5|193859.7|193809.7|6
1726858240000|2024-09-20 18:50:40|193860.2|193810.2|193839.1|193789.1|193860.2|193810.2|193838.5|193788.5|10
1726858250000|2024-09-20 18:50:50|193839.9|193789.9|193853|193803|193854.4|193804.4|193839.9|193789.9|7
1726858260000|2024-09-20 18:51:00|193852.4|193802.4|193844.1|193794.1|193853.1|193803.1|193840.8|193790.8|5
1726858270000|2024-09-20 18:51:10|193843.3|193793.3|193839.3|193789.3|193845.1|193795.1|193835.6|193785.6|8
1726858280000|2024-09-20 18:51:20|193838.4|193788.4|193837.6|193787.6|193840.1|193790.1|193837.6|193787.6|10
1726858290000|2024-09-20 18:51:30|193838.5|193788.5|193801.9|193676.9|193838.5|193788.5|193793|193668|25
1726858300000|2024-09-20 18:51:40|193801.6|193676.6|193796|193671|193801.6|193676.6|193795.7|193670.7|19
1726858310000|2024-09-20 18:51:50|193796.9|193671.9|193779.6|193654.6|193799.8|193674.8|193777.6|193652.6|18
1726858320000|2024-09-20 18:52:00|193779.7|193654.7|193778.7|193653.7|193780.9|193655.9|193771|193646|19
1726858330000|2024-09-20 18:52:10|193777.9|193652.9|193795.7|193745.7|193795.7|193745.7|193776.7|193651.7|17
1726858340000|2024-09-20 18:52:20|193792.8|193742.8|193789.3|193739.3|193798.4|193748.4|193788.5|193738.5|26
1726858350000|2024-09-20 18:52:30|193784.1|193734.1|193775.7|193725.7|193785.4|193735.4|193771.9|193721.9|14
1726858360000|2024-09-20 18:52:40|193774.8|193724.8|193778.6|193728.6|193779.5|193729.5|193774.8|193724.8|5
1726858370000|2024-09-20 18:52:50|193779.5|193729.5|193767|193717|193781.9|193731.9|193761|193711|27
1726858380000|2024-09-20 18:53:00|193774|193724|193769.6|193719.6|193774|193724|193766|193716|28
1726858390000|2024-09-20 18:53:10|193770|193720|193746.9|193696.9|193770|193720|193742.9|193692.9|12
1726858400000|2024-09-20 18:53:20|193746.3|193696.3|193748|193698|193748.2|193698.2|193744.3|193694.3|10
1726858410000|2024-09-20 18:53:30|193747.4|193697.4|193740.4|193690.4|193748.3|193698.3|193739.8|193689.8|14
1726858420000|2024-09-20 18:53:40|193743.2|193693.2|193742.9|193692.9|193744.6|193694.6|193740.8|193690.8|12
1726858430000|2024-09-20 18:53:50|193745|193695|193743.5|193693.5|193745.1|193695.1|193741.7|193691.7|7
1726858440000|2024-09-20 18:54:00|193745|193695|193742.9|193692.9|193745|193695|193742.4|193692.4|10
1726858450000|2024-09-20 18:54:10|193739.7|193689.7|193745.3|193695.3|193758.5|193708.5|193739.7|193689.7|22
1726858460000|2024-09-20 18:54:20|193742.3|193692.3|193739.1|193689.1|193742.3|193692.3|193737.4|193687.4|18
1726858470000|2024-09-20 18:54:30|193740|193690|193756.7|193706.7|193757.7|193707.7|193709.1|193659.1|29
1726858480000|2024-09-20 18:54:40|193754.8|193704.8|193707|193657|193757.2|193707.2|193706.3|193656.3|24
1726858490000|2024-09-20 18:54:50|193708.7|193658.7|193738.2|193613.2|193741|193658.7|193708.7|193613.2|10
1726858500000|2024-09-20 18:55:00|193752.2|193627.2|193753.2|193628.2|193753.2|193628.2|193752.2|193627.2|2
1726858510000|2024-09-20 18:55:10|193753.1|193628.1|193748|193623|193753.2|193628.2|193748|193623|9
1726858520000|2024-09-20 18:55:20|193750.3|193625.3|193765.7|193640.7|193769|193644|193750.3|193625.3|10
1726858530000|2024-09-20 18:55:30|193763.9|193638.9|193803.8|193678.8|193805.4|193680.4|193763.9|193638.9|24
1726858540000|2024-09-20 18:55:40|193803.1|193678.1|193748.9|193698.9|193804|193709.4|193748|193664.5|19
1726858550000|2024-09-20 18:55:50|193750.2|193700.2|193754.3|193704.3|193762.2|193712.2|193750.2|193700.2|29
1726858560000|2024-09-20 18:56:00|193757.4|193707.4|193761.1|193711.1|193763|193713|193756.3|193706.3|36
1726858570000|2024-09-20 18:56:10|193761.9|193711.9|193758.3|193708.3|193763.1|193713.1|193755|193705|33
1726858580000|2024-09-20 18:56:20|193758.7|193708.7|193759.9|193709.9|193764.1|193714.1|193757.6|193707.6|34
1726858590000|2024-09-20 18:56:30|193761.5|193711.5|193760.2|193710.2|193765.1|193715.1|193759.6|193709.6|34
1726858600000|2024-09-20 18:56:40|193761.8|193711.8|193791.9|193666.9|193800.5|193711.8|193761.1|193666.9|35
1726858610000|2024-09-20 18:56:50|193789.7|193664.7|193790.4|193665.4|193794.2|193669.2|193783.3|193658.3|30
1726858620000|2024-09-20 18:57:00|193796.4|193671.4|193800.2|193675.2|193800.2|193675.2|193786.7|193661.7|32
1726858630000|2024-09-20 18:57:10|193793.9|193668.9|193795.2|193670.2|193800.3|193675.3|193789.8|193664.8|37
1726858640000|2024-09-20 18:57:20|193816.8|193691.8|193831.4|193706.4|193833.9|193708.9|193810.6|193685.6|23
1726858650000|2024-09-20 18:57:30|193823.9|193698.9|193814.1|193689.1|193823.9|193698.9|193814|193689|21
1726858660000|2024-09-20 18:57:40|193813.1|193688.1|193811|193686|193813.1|193688.1|193810.9|193685.9|6
1726858670000|2024-09-20 18:57:50|193812.2|193687.2|193812.2|193687.2|193812.2|193687.2|193812.2|193687.2|1
1726858680000|2024-09-20 18:58:00|193811.4|193686.4|193832|193707|193832|193707|193811.4|193686.4|7
1726858690000|2024-09-20 18:58:10|193832.2|193707.2|193824.3|193774.3|193872.1|193774.3|193819.9|193707.2|29
1726858700000|2024-09-20 18:58:20|193822|193772|193817.2|193767.2|193824.8|193774.8|193817.2|193767.2|26
1726858710000|2024-09-20 18:58:30|193831.9|193781.9|193819.5|193769.5|193831.9|193781.9|193818|193768|23
1726858720000|2024-09-20 18:58:40|193818.5|193768.5|193816.9|193766.9|193819.4|193769.4|193816|193766|17
1726858730000|2024-09-20 18:58:50|193815.8|193765.8|193814.6|193764.6|193818.2|193768.2|193814.6|193764.6|19
1726858740000|2024-09-20 18:59:00|193815.7|193765.7|193810.7|193760.7|193817.1|193767.1|193809.5|193759.5|17
1726858750000|2024-09-20 18:59:10|193811.2|193761.2|193785|193735|193813.9|193763.9|193782.2|193732.2|22
1726858760000|2024-09-20 18:59:20|193782.3|193732.3|193770.5|193720.5|193786.2|193736.2|193769.3|193719.3|25
1726858770000|2024-09-20 18:59:30|193775.3|193725.3|193771.9|193721.9|193776.8|193726.8|193771.9|193721.9|27
1726858780000|2024-09-20 18:59:40|193774.7|193724.7|193773|193723|193775|193725|193771.1|193721.1|16
1726858790000|2024-09-20 18:59:50|193772.5|193722.5|193783.6|193733.6|193783.6|193733.6|193772.5|193722.5|22
1726858800000|2024-09-20 19:00:00|193788.2|193738.2|193776.2|193726.2|193788.2|193738.2|193774.1|193724.1|22
1726858810000|2024-09-20 19:00:10|193776|193726|193782.6|193732.6|193783.3|193733.3|193774.3|193724.3|25
1726858820000|2024-09-20 19:00:20|193781.2|193731.2|193782.2|193732.2|193782.8|193732.8|193774.4|193724.4|17
1726858830000|2024-09-20 19:00:30|193783.7|193733.7|193783.7|193733.7|193787|193737|193781.6|193731.6|18
1726858840000|2024-09-20 19:00:40|193783.9|193733.9|193792|193742|193803.6|193753.6|193783.9|193733.9|31
1726858850000|2024-09-20 19:00:50|193794.7|193744.7|193790.8|193740.8|193794.9|193744.9|193783.7|193733.7|35
1726858860000|2024-09-20 19:01:00|193792.9|193742.9|193805.9|193755.9|193806.9|193756.9|193791.5|193741.5|18
1726858870000|2024-09-20 19:01:10|193806.3|193756.3|193807.3|193757.3|193812.6|193762.6|193804.7|193754.7|14
1726858880000|2024-09-20 19:01:20|193805.8|193755.8|193795.1|193745.1|193808.2|193758.2|193793|193743|29
1726858890000|2024-09-20 19:01:30|193794.7|193744.7|193790.5|193740.5|193798.5|193748.5|193790.2|193740.2|36
1726858900000|2024-09-20 19:01:40|193789.9|193739.9|193803.5|193753.5|193806.4|193756.4|193785.6|193735.6|33
1726858910000|2024-09-20 19:01:50|193802.9|193752.9|193799.1|193749.1|193802.9|193752.9|193788.8|193738.8|32
1726858920000|2024-09-20 19:02:00|193797.7|193747.7|193795.3|193745.3|193799.4|193749.4|193793.9|193743.9|39
1726858930000|2024-09-20 19:02:10|193798.9|193748.9|193796.8|193746.8|193799.6|193749.6|193794.4|193744.4|39
1726858940000|2024-09-20 19:02:20|193798.2|193748.2|193796.3|193746.3|193799.7|193749.7|193794.5|193744.5|39
1726858950000|2024-09-20 19:02:30|193795.9|193745.9|193796.4|193746.4|193799.9|193749.9|193795.3|193745.3|37
1726858960000|2024-09-20 19:02:40|193798|193748|193796.9|193746.9|193801.4|193751.4|193795.7|193745.7|33
1726858970000|2024-09-20 19:02:50|193798.4|193748.4|193840.7|193715.7|193841.1|193752.1|193794.7|193712.3|29
1726858980000|2024-09-20 19:03:00|193839.5|193714.5|193838.4|193713.4|193840.5|193715.5|193836|193711|27
1726858990000|2024-09-20 19:03:10|193838.3|193713.3|193838.8|193713.8|193842|193717|193837|193712|24
1726859000000|2024-09-20 19:03:20|193839|193714|193795.6|193745.6|193841.4|193745.6|193793.1|193706.3|15
1726859010000|2024-09-20 19:03:30|193794.7|193744.7|193792.6|193742.6|193795.6|193745.6|193792.1|193742.1|28
1726859020000|2024-09-20 19:03:40|193794.1|193744.1|193787.5|193737.5|193794.8|193744.8|193777.2|193727.2|20
1726859030000|2024-09-20 19:03:50|193785.4|193735.4|193787.9|193737.9|193789.1|193739.1|193783.9|193733.9|19
1726859040000|2024-09-20 19:04:00|193785.9|193735.9|193789|193739|193789.9|193739.9|193785.8|193735.8|14
1726859050000|2024-09-20 19:04:10|193773.6|193723.6|193786.6|193736.6|193786.6|193736.6|193773.2|193723.2|11
1726859060000|2024-09-20 19:04:20|193785.6|193735.6|193789.9|193739.9|193790.3|193740.3|193785.6|193735.6|13
1726859070000|2024-09-20 19:04:30|193790.5|193740.5|193791.7|193741.7|193791.9|193741.9|193790.5|193740.5|8
1726859080000|2024-09-20 19:04:40|193790.3|193740.3|193791.2|193741.2|193793.1|193743.1|193787.6|193737.6|9
1726859090000|2024-09-20 19:04:50|193789.4|193739.4|193789.5|193739.5|193794.6|193744.6|193786.8|193736.8|20
1726859100000|2024-09-20 19:05:00|193788.6|193738.6|193789.6|193739.6|193789.8|193739.8|193787.9|193737.9|9
1726859110000|2024-09-20 19:05:10|193789|193739|193789.5|193739.5|193790.5|193740.5|193773.8|193723.8|15
1726859120000|2024-09-20 19:05:20|193790.3|193740.3|193791.8|193741.8|193792.6|193742.6|193789.2|193739.2|10
1726859130000|2024-09-20 19:05:30|193792.9|193742.9|193782.6|193732.6|193792.9|193742.9|193775.8|193725.8|14
1726859140000|2024-09-20 19:05:40|193782.7|193732.7|193780.8|193730.8|193783.8|193733.8|193780.1|193730.1|12
1726859150000|2024-09-20 19:05:50|193777.6|193727.6|193797.2|193747.2|193797.2|193747.2|193777.6|193727.6|18
1726859160000|2024-09-20 19:06:00|193796.1|193746.1|193797.2|193747.2|193799.5|193749.5|193794.7|193744.7|22
1726859170000|2024-09-20 19:06:10|193797.3|193747.3|193796.2|193746.2|193798.3|193748.3|193791.7|193741.7|11
1726859180000|2024-09-20 19:06:20|193797.4|193747.4|193798.2|193748.2|193798.2|193748.2|193792.5|193742.5|12
1726859190000|2024-09-20 19:06:30|193798.4|193748.4|193798.5|193748.5|193800.1|193750.1|193793.3|193743.3|14
1726859200000|2024-09-20 19:06:40|193799.5|193749.5|193799.5|193749.5|193799.5|193749.5|193799.5|193749.5|1
1726859210000|2024-09-20 19:06:50|193798.2|193748.2|193791|193741|193798.2|193748.2|193790.6|193740.6|8
1726859220000|2024-09-20 19:07:00|193792.1|193742.1|193795.7|193745.7|193795.7|193745.7|193790.7|193740.7|11
1726859230000|2024-09-20 19:07:10|193791.2|193741.2|193797.1|193747.1|193797.1|193747.1|193789.9|193739.9|16
1726859240000|2024-09-20 19:07:20|193798|193748|193802.3|193752.3|193806.9|193756.9|193793.9|193743.9|15
1726859250000|2024-09-20 19:07:30|193801.2|193751.2|193799.4|193749.4|193802.3|193752.3|193799|193749|26
1726859260000|2024-09-20 19:07:40|193800.2|193750.2|193811.2|193761.2|193812.3|193762.3|193799|193749|29
1726859270000|2024-09-20 19:07:50|193810.5|193760.5|193813.5|193763.5|193813.6|193763.6|193809.7|193759.7|30
1726859280000|2024-09-20 19:08:00|193815|193765|193842.9|193792.9|193847.9|193797.9|193812.7|193762.7|27
1726859290000|2024-09-20 19:08:10|193843.8|193793.8|193843.6|193793.6|193844.6|193794.6|193842.1|193792.1|7
1726859300000|2024-09-20 19:08:20|193845.2|193795.2|193845.2|193795.2|193846|193796|193843|193793|5
1726859310000|2024-09-20 19:08:30|193845.3|193795.3|193844.6|193794.6|193845.3|193795.3|193842.5|193792.5|6
1726859320000|2024-09-20 19:08:40|193843.7|193793.7|193847.3|193797.3|193847.3|193797.3|193843.4|193793.4|7
1726859330000|2024-09-20 19:08:50|193848.1|193798.1|193846.8|193796.8|193848.1|193798.1|193845.2|193795.2|13
1726859340000|2024-09-20 19:09:00|193845.2|193795.2|193884.2|193759.2|193884.2|193796.8|193844.7|193758.9|9
1726859350000|2024-09-20 19:09:10|193883.5|193758.5|193883.8|193758.8|193885|193760|193883.5|193758.5|3
1726859360000|2024-09-20 19:09:20|193883.4|193758.4|193884.5|193759.5|193884.5|193759.5|193883.3|193758.3|3
1726859370000|2024-09-20 19:09:30|193882.9|193757.9|193882.4|193757.4|193884.1|193759.1|193882.4|193757.4|4
1726859380000|2024-09-20 19:09:40|193883.9|193758.9|193845.9|193795.9|193884.7|193795.9|193845.2|193758.3|7
1726859390000|2024-09-20 19:09:50|193846.9|193796.9|193809.8|193759.8|193846.9|193796.9|193808.5|193758.5|13
1726859400000|2024-09-20 19:10:00|193807.7|193757.7|193812.8|193762.8|193816.7|193766.7|193807.7|193757.7|14
1726859410000|2024-09-20 19:10:10|193813.7|193763.7|193790.7|193740.7|193813.7|193763.7|193783.8|193733.8|13
1726859420000|2024-09-20 19:10:20|193786.3|193736.3|193789.1|193739.1|193789.6|193739.6|193785.9|193735.9|7
1726859430000|2024-09-20 19:10:30|193790.1|193740.1|193807.2|193757.2|193809.4|193759.4|193785.2|193735.2|32
1726859440000|2024-09-20 19:10:40|193805.6|193755.6|193808.5|193758.5|193810.5|193760.5|193805.6|193755.6|36
1726859450000|2024-09-20 19:10:50|193808.1|193758.1|193823.9|193773.9|193841.9|193791.9|193807.4|193757.4|29
1726859460000|2024-09-20 19:11:00|193826.4|193776.4|193861.6|193736.6|193862.4|193776.4|193816.3|193733.4|20
1726859470000|2024-09-20 19:11:10|193861.1|193736.1|193863.3|193738.3|193864.6|193739.6|193856.8|193731.8|15
1726859480000|2024-09-20 19:11:20|193862|193737|193864.8|193739.8|193865.7|193740.7|193859.4|193734.4|16
1726859490000|2024-09-20 19:11:30|193865.9|193740.9|193827.8|193777.8|193867.8|193779.5|193825.3|193738.1|25
1726859500000|2024-09-20 19:11:40|193827|193777|193859.2|193734.2|193864.8|193777|193824.5|193733.1|15
1726859510000|2024-09-20 19:11:50|193858.1|193733.1|193858.5|193733.5|193860.2|193735.2|193857.7|193732.7|10
1726859520000|2024-09-20 19:12:00|193857|193732|193859.3|193734.3|193860.6|193735.6|193857|193732|8
1726859530000|2024-09-20 19:12:10|193859.4|193734.4|193862.8|193737.8|193871|193746|193859.4|193734.4|12
1726859540000|2024-09-20 19:12:20|193866.7|193741.7|193860.3|193735.3|193867.2|193742.2|193858|193733|23
1726859550000|2024-09-20 19:12:30|193861.5|193736.5|193860.9|193735.9|193865.3|193776.7|193820.1|193734.1|28
1726859560000|2024-09-20 19:12:40|193861.6|193736.6|193868.4|193743.4|193868.4|193743.4|193860|193735|13
1726859570000|2024-09-20 19:12:50|193867|193742|193888.6|193763.6|193891.7|193766.7|193867|193742|16
1726859580000|2024-09-20 19:13:00|193889.2|193764.2|193936.7|193811.7|193950.4|193825.4|193889.2|193764.2|27
1726859590000|2024-09-20 19:13:10|193935.5|193810.5|193932.8|193807.8|193949.4|193824.4|193932.6|193807.6|21
1726859600000|2024-09-20 19:13:20|193932.4|193807.4|193932.2|193807.2|193935.2|193810.2|193930.9|193805.9|16
1726859610000|2024-09-20 19:13:30|193933|193808|193932.1|193807.1|193933.1|193808.1|193932.1|193807.1|5
1726859620000|2024-09-20 19:13:40|193932.9|193807.9|193894.5|193844.5|193932.9|193850.2|193894.5|193806.4|13
1726859630000|2024-09-20 19:13:50|193895.5|193845.5|193896|193846|193900.5|193850.5|193894.9|193844.9|13
1726859640000|2024-09-20 19:14:00|193896.9|193846.9|193896|193846|193897.4|193847.4|193894.6|193844.6|11
1726859650000|2024-09-20 19:14:10|193894.5|193844.5|193893.7|193843.7|193895.3|193845.3|193893.7|193843.7|3
1726859660000|2024-09-20 19:14:20|193877.5|193827.5|193886.4|193836.4|193890.3|193840.3|193875.7|193825.7|18
1726859670000|2024-09-20 19:14:30|193887.7|193837.7|193887.3|193837.3|193890.8|193840.8|193886.8|193836.8|13
1726859680000|2024-09-20 19:14:40|193888.2|193838.2|193895.1|193845.1|193896|193846|193887.1|193837.1|10
1726859690000|2024-09-20 19:14:50|193894.1|193844.1|193882.6|193832.6|193895.7|193845.7|193882.6|193832.6|15
1726859700000|2024-09-20 19:15:00|193881.4|193831.4|193883.8|193833.8|193886.9|193836.9|193881.4|193831.4|11
1726859710000|2024-09-20 19:15:10|193889.5|193839.5|193887.9|193837.9|193889.5|193839.5|193882.8|193832.8|27
1726859720000|2024-09-20 19:15:20|193887.1|193837.1|193889|193839|193890.5|193840.5|193883.8|193833.8|21
1726859730000|2024-09-20 19:15:30|193889.4|193839.4|193890.7|193840.7|193891.1|193841.1|193887.1|193837.1|14
1726859740000|2024-09-20 19:15:40|193889.7|193839.7|193925.7|193800.7|193925.7|193840.5|193889|193800.7|13
1726859750000|2024-09-20 19:15:50|193926.1|193801.1|193928.2|193803.2|193928.2|193803.2|193925.7|193800.7|10
1726859760000|2024-09-20 19:16:00|193928.8|193803.8|193931.6|193806.6|193934.3|193809.3|193928.8|193803.8|6
1726859770000|2024-09-20 19:16:10|193931.8|193806.8|193931.4|193806.4|193931.8|193806.8|193931.1|193806.1|5
1726859780000|2024-09-20 19:16:20|193928.9|193803.9|193932.6|193807.6|193932.6|193807.6|193928.9|193803.9|4
1726859790000|2024-09-20 19:16:30|193931.9|193806.9|193936.1|193811.1|193941.3|193816.3|193931.9|193806.9|12
1726859800000|2024-09-20 19:16:40|193937.7|193812.7|193937.3|193812.3|193937.7|193812.7|193933.9|193808.9|19
1726859810000|2024-09-20 19:16:50|193934.2|193809.2|193936.1|193811.1|193938|193813|193934|193809|7
1726859820000|2024-09-20 19:17:00|193937.6|193812.6|193936.8|193811.8|193937.6|193812.6|193934.4|193809.4|10
1726859830000|2024-09-20 19:17:10|193936.1|193811.1|193893.8|193843.8|193937.1|193852.5|193893.8|193811.1|28
1726859840000|2024-09-20 19:17:20|193898.8|193848.8|193896.1|193846.1|193901|193851|193894.2|193844.2|26
1726859850000|2024-09-20 19:17:30|193896.5|193846.5|193899.9|193849.9|193902.8|193852.8|193889.5|193839.5|31
1726859860000|2024-09-20 19:17:40|193900.7|193850.7|193901.6|193851.6|193901.8|193851.8|193899.6|193849.6|28
1726859870000|2024-09-20 19:17:50|193900.7|193850.7|193920.1|193870.1|193926.3|193876.3|193899.7|193849.7|23
1726859880000|2024-09-20 19:18:00|193922.8|193872.8|193922|193872|193925.8|193875.8|193921.7|193871.7|24
1726859890000|2024-09-20 19:18:10|193922.9|193872.9|193904.1|193854.1|193924.8|193874.8|193903.2|193853.2|15
1726859900000|2024-09-20 19:18:20|193904|193854|193904.6|193854.6|193904.6|193854.6|193904|193854|2
1726859910000|2024-09-20 19:18:30|193903.7|193853.7|193903|193853|193904.5|193854.5|193903|193853|8
1726859920000|2024-09-20 19:18:40|193903.5|193853.5|193902.5|193852.5|193904.9|193854.9|193901.2|193851.2|16
1726859930000|2024-09-20 19:18:50|193901.9|193851.9|193902.4|193852.4|193902.4|193852.4|193901.9|193851.9|4
1726859940000|2024-09-20 19:19:00|193897.4|193847.4|193900.6|193850.6|193901.5|193851.5|193897.4|193847.4|24
1726859950000|2024-09-20 19:19:10|193901.4|193851.4|193900.9|193850.9|193902.6|193852.6|193900.6|193850.6|11
1726859960000|2024-09-20 19:19:20|193902.1|193852.1|193924.8|193874.8|193926.2|193876.2|193902.1|193852.1|19
1726859970000|2024-09-20 19:19:30|193925.7|193875.7|193933.4|193883.4|193935.1|193885.1|193925.1|193875.1|22
1726859980000|2024-09-20 19:19:40|193927.9|193877.9|193932.2|193882.2|193941.7|193891.7|193927.9|193877.9|10
1726859990000|2024-09-20 19:19:50|193932.9|193882.9|193966.7|193841.7|193966.7|193882.9|193928.5|193841.6|12
1726860000000|2024-09-20 19:20:00|193965.1|193840.1|193915.3|193865.3|193968.9|193866.6|193915.3|193827.1|22
1726860010000|2024-09-20 19:20:10|193916.8|193866.8|193974.6|193849.6|193974.6|193867.1|193914.7|193834.2|17
1726860020000|2024-09-20 19:20:20|193974.7|193849.7|193966.5|193841.5|193976.5|193851.5|193966.5|193841.5|10
1726860030000|2024-09-20 19:20:30|193968.8|193843.8|193973.5|193848.5|193987.4|193862.4|193968.8|193843.8|13
1726860040000|2024-09-20 19:20:40|193973.4|193848.4|194009.5|193884.5|194013|193888|193973.4|193848.4|33
1726860050000|2024-09-20 19:20:50|194009.7|193884.7|194010.4|193885.4|194013.5|193888.5|194009.4|193884.4|24
1726860060000|2024-09-20 19:21:00|194011.5|193886.5|194106|193981|194125.2|194000.2|194011.5|193886.5|32
1726860070000|2024-09-20 19:21:10|194104.5|193979.5|194069.4|193944.4|194105.6|193980.6|194068.1|193943.1|30
1726860080000|2024-09-20 19:21:20|194069.9|193944.9|194072.7|193947.7|194073.8|193948.8|194065.2|193940.2|24
1726860090000|2024-09-20 19:21:30|194073.4|193948.4|194071.3|193946.3|194073.4|193948.4|194064.5|193939.5|10
1726860100000|2024-09-20 19:21:40|194071.4|193946.4|194072.6|193947.6|194074.7|193949.7|194065.9|193940.9|10
1726860110000|2024-09-20 19:21:50|194073|193948|194066.7|193941.7|194073|193948|194061.8|193936.8|11
1726860120000|2024-09-20 19:22:00|194065.8|193940.8|194073.1|193948.1|194074.2|193949.2|194065.8|193940.8|7
1726860130000|2024-09-20 19:22:10|194074.3|193949.3|194075.6|193950.6|194077.8|193952.8|194074.2|193949.2|23
1726860140000|2024-09-20 19:22:20|194076.4|193951.4|194076.4|193951.4|194078.4|193953.4|194076|193951|25
1726860150000|2024-09-20 19:22:30|194076.9|193951.9|194076.7|193951.7|194077.5|193952.5|194076|193951|20
1726860160000|2024-09-20 19:22:40|194077.1|193952.1|194079.8|193954.8|194079.8|193954.8|194076.7|193951.7|14
1726860170000|2024-09-20 19:22:50|194079.5|193954.5|194051.8|193926.8|194080.2|193955.2|194046|193921|17
1726860180000|2024-09-20 19:23:00|194052.7|193927.7|194052.6|193927.6|194052.7|193927.7|194052.6|193927.6|2
1726860190000|2024-09-20 19:23:10|194052.5|193927.5|194052.4|193927.4|194052.6|193927.6|194052.4|193927.4|4
1726860200000|2024-09-20 19:23:20|194052.5|193927.5|194052.5|193927.5|194052.5|193927.5|194052.5|193927.5|1
1726860210000|2024-09-20 19:23:30|194062.7|193937.7|194052.9|193927.9|194062.7|193937.7|194052.9|193927.9|3
1726860220000|2024-09-20 19:23:40|194056.4|193931.4|194057.4|193932.4|194057.5|193932.5|194047.7|193922.7|6
1726860230000|2024-09-20 19:23:50|194056|193931|194056|193931|194056|193931|194056|193931|1
1726860240000|2024-09-20 19:24:00|194054.1|193929.1|194052.2|193927.2|194056.8|193931.8|194046.6|193921.6|14
1726860250000|2024-09-20 19:24:10|194054|193929|194055.1|193930.1|194055.2|193930.2|194053.8|193928.8|5
1726860260000|2024-09-20 19:24:20|194052.7|193927.7|194052.8|193927.8|194054.3|193929.3|194052.7|193927.7|5
1726860270000|2024-09-20 19:24:30|194051.7|193926.7|194051.7|193926.7|194051.7|193926.7|194050.6|193925.6|7
1726860280000|2024-09-20 19:24:40|194051.3|193926.3|194051.3|193926.3|194051.3|193926.3|194051.3|193926.3|1
1726860290000|2024-09-20 19:24:50|194052.9|193927.9|194052.9|193927.9|194052.9|193927.9|194052.9|193927.9|1
1726860300000|2024-09-20 19:25:00|194060.1|193935.1|194057|193932|194060.1|193935.1|194053.4|193928.4|12
1726860310000|2024-09-20 19:25:10|194058.5|193933.5|194009.3|193884.3|194058.5|193933.5|194008.5|193883.5|13
1726860320000|2024-09-20 19:25:20|194010.4|193885.4|193995.4|193870.4|194016.9|193891.9|193995.4|193870.4|15
1726860330000|2024-09-20 19:25:30|193997|193872|193997.8|193872.8|193998.8|193873.8|193997|193872|10
1726860340000|2024-09-20 19:25:40|193996.3|193871.3|193999|193874|194002.3|193877.3|193996.3|193871.3|19
1726860350000|2024-09-20 19:25:50|193997.5|193872.5|193972.8|193847.8|194000.5|193875.5|193972.8|193847.8|14
1726860360000|2024-09-20 19:26:00|193973|193848|193974|193849|193974.8|193849.8|193973|193848|10
1726860370000|2024-09-20 19:26:10|193974.3|193849.3|193975|193850|193976|193851|193974.3|193849.3|11
1726860380000|2024-09-20 19:26:20|193973.6|193848.6|193975.1|193850.1|193976|193851|193973.4|193848.4|12
1726860390000|2024-09-20 19:26:30|193973.8|193848.8|193974.4|193849.4|193974.4|193849.4|193973.8|193848.8|5
1726860400000|2024-09-20 19:26:40|193975.2|193850.2|193984.7|193859.7|193986.8|193861.8|193975.2|193850.2|7
1726860410000|2024-09-20 19:26:50|193984.8|193859.8|193985.4|193860.4|193985.4|193860.4|193982.8|193857.8|3
1726860420000|2024-09-20 19:27:00|193985.5|193860.5|193985.1|193860.1|193985.5|193860.5|193983.2|193858.2|5
1726860430000|2024-09-20 19:27:10|193983.7|193858.7|193986|193861|193986|193861|193983.1|193858.1|8
1726860440000|2024-09-20 19:27:20|193983.5|193858.5|193995.6|193870.6|193995.6|193870.6|193981.8|193856.8|9
1726860450000|2024-09-20 19:27:30|193996.8|193871.8|193997.9|193872.9|193997.9|193872.9|193996.5|193871.5|3
1726860460000|2024-09-20 19:27:40|193999|193874|194025.1|193900.1|194026.5|193901.5|193999|193874|18
1726860470000|2024-09-20 19:27:50|194025.3|193900.3|194036.2|193911.2|194039.9|193914.9|194025.2|193900.2|21
1726860480000|2024-09-20 19:28:00|194035.1|193910.1|194035.1|193910.1|194038.2|193913.2|194034.2|193909.2|38
1726860490000|2024-09-20 19:28:10|194038.2|193913.2|194039.3|193914.3|194042.3|193917.3|194037.3|193912.3|27
1726860500000|2024-09-20 19:28:20|194039.5|193914.5|194040|193915|194042.8|193917.8|194038.6|193913.6|31
1726860510000|2024-09-20 19:28:30|194039.9|193914.9|194017|193892|194042.2|193917.2|194015.3|193890.3|24
1726860520000|2024-09-20 19:28:40|194020.2|193895.2|194021.2|193896.2|194027.1|193902.1|194018.6|193893.6|17
1726860530000|2024-09-20 19:28:50|194021.1|193896.1|194025.7|193900.7|194026|193901|194014.8|193889.8|20
1726860540000|2024-09-20 19:29:00|194028.3|193903.3|194026.1|193901.1|194029.8|193904.8|194024.2|193899.2|26
1726860550000|2024-09-20 19:29:10|194029|193904|194041.9|193916.9|194050.1|193925.1|194025.6|193900.6|34
1726860560000|2024-09-20 19:29:20|194044.2|193919.2|194042.4|193917.4|194044.2|193919.2|194039.1|193914.1|33
1726860570000|2024-09-20 19:29:30|194042.7|193917.7|194040.4|193915.4|194043|193918|194038.5|193913.5|31
1726860580000|2024-09-20 19:29:40|194039|193914|194041.8|193916.8|194042.4|193917.4|194038.2|193913.2|33
1726860590000|2024-09-20 19:29:50|194040.1|193915.1|194043|193918|194046.3|193921.3|194037.7|193912.7|38
1726860600000|2024-09-20 19:30:00|194043.6|193918.6|194041.2|193916.2|194050.8|193925.8|194039.8|193914.8|35
1726860610000|2024-09-20 19:30:10|194042.7|193917.7|194041.6|193916.6|194043.7|193918.7|194040.8|193915.8|30
1726860620000|2024-09-20 19:30:20|194042.1|193917.1|194042.1|193917.1|194043.7|193918.7|194040|193915|34
1726860630000|2024-09-20 19:30:30|194041.9|193916.9|194043.5|193918.5|194043.7|193918.7|194040.6|193915.6|34
1726860640000|2024-09-20 19:30:40|194043.9|193918.9|194047.1|193922.1|194050.5|193925.5|194040.8|193915.8|23
1726860650000|2024-09-20 19:30:50|194045|193920|194047|193922|194047.3|193922.3|194042.9|193917.9|5
1726860660000|2024-09-20 19:31:00|194043.2|193918.2|194115.6|193990.6|194122.6|193997.6|194042.8|193917.8|25
1726860670000|2024-09-20 19:31:10|194119.5|193994.5|194123.5|193998.5|194126.7|194001.7|194114.2|193989.2|39
1726860680000|2024-09-20 19:31:20|194123.6|193998.6|194121.5|193996.5|194128|194003|194119.7|193994.7|38
1726860690000|2024-09-20 19:31:30|194121.4|193996.4|194121.3|193996.3|194123.9|193998.9|194118.5|193993.5|29
1726860700000|2024-09-20 19:31:40|194122.7|193997.7|194124.9|193999.9|194125|194000|194119|193994|26
1726860710000|2024-09-20 19:31:50|194123.6|193998.6|194103|193978|194125|194000|194099.1|193974.1|12
1726860720000|2024-09-20 19:32:00|194100.6|193975.6|194126.1|194001.1|194126.1|194001.1|194099.7|193974.7|32
1726860730000|2024-09-20 19:32:10|194126.4|194001.4|194124.6|193999.6|194128.9|194003.9|194124|193999|33
1726860740000|2024-09-20 19:32:20|194124.5|193999.5|194126.9|194001.9|194129.4|194004.4|194123.2|193998.2|27
1726860750000|2024-09-20 19:32:30|194127|194002|194124.7|193999.7|194127|194002|194124.2|193999.2|6
1726860760000|2024-09-20 19:32:40|194124.2|193999.2|194127|194002|194127|194002|194124|193999|8
1726860770000|2024-09-20 19:32:50|194127.1|194002.1|194127.3|194002.3|194129.2|194004.2|194127|194002|6
1726860780000|2024-09-20 19:33:00|194126.5|194001.5|194128.7|194003.7|194129.2|194004.2|194126.5|194001.5|8
1726860790000|2024-09-20 19:33:10|194128.6|194003.6|194115.6|193990.6|194128.6|194003.6|194109.4|193984.4|25
1726860800000|2024-09-20 19:33:20|194114.6|193989.6|194142.9|194017.9|194144.8|194019.8|194114.6|193989.6|19
1726860810000|2024-09-20 19:33:30|194139.6|194014.6|194140.5|194015.5|194141.1|194016.1|194139.2|194014.2|5
1726860820000|2024-09-20 19:33:40|194140.9|194015.9|194138.3|194013.3|194140.9|194015.9|194138.3|194013.3|5
1726860830000|2024-09-20 19:33:50|194137.3|194012.3|194138.9|194013.9|194138.9|194013.9|194137.1|194012.1|3
1726860840000|2024-09-20 19:34:00|194139|194014|194142.8|194017.8|194144|194019|194139|194014|8
1726860850000|2024-09-20 19:34:10|194141.6|194016.6|194139.4|194014.4|194144.1|194019.1|194139.4|194014.4|11
1726860860000|2024-09-20 19:34:20|194141.5|194016.5|194142.4|194017.4|194142.7|194017.7|194138.4|194013.4|11
1726860870000|2024-09-20 19:34:30|194143.9|194018.9|194141.7|194016.7|194144.2|194019.2|194139.2|194014.2|22
1726860880000|2024-09-20 19:34:40|194139|194014|194141.7|194016.7|194144.1|194019.1|194139|194014|9
1726860890000|2024-09-20 19:34:50|194141.9|194016.9|194143.8|194018.8|194144|194019|194141.9|194016.9|10
1726860900000|2024-09-20 19:35:00|194146.1|194021.1|194152.6|194027.6|194152.6|194027.6|194144.7|194019.7|11
1726860910000|2024-09-20 19:35:10|194150.3|194025.3|194150.3|194025.3|194150.3|194025.3|194150.3|194025.3|1
1726860920000|2024-09-20 19:35:20|194150.4|194025.4|194126|194001|194150.4|194025.4|194122.7|193997.7|14
1726860930000|2024-09-20 19:35:30|194123.7|193998.7|194146.9|194021.9|194146.9|194021.9|194122.9|193997.9|13
1726860940000|2024-09-20 19:35:40|194145|194020|194229.5|194104.5|194231.6|194106.6|194142|194017|19
1726860950000|2024-09-20 19:35:50|194231.2|194106.2|194240.1|194115.1|194245.4|194120.4|194231.2|194106.2|9
1726860960000|2024-09-20 19:36:00|194200.5|194075.5|194203.9|194078.9|194209.2|194084.2|194199.5|194074.5|20
1726860970000|2024-09-20 19:36:10|194209.5|194084.5|194219|194094|194227.7|194102.7|194203.8|194078.8|28
1726860980000|2024-09-20 19:36:20|194218.8|194093.8|194245|194120|194245|194120|194216.6|194091.6|14
1726860990000|2024-09-20 19:36:30|194241.4|194116.4|194246.4|194121.4|194247.6|194122.6|194239.9|194114.9|28
1726861000000|2024-09-20 19:36:40|194244.7|194119.7|194245.2|194120.2|194252.8|194127.8|194243.3|194118.3|29
1726861010000|2024-09-20 19:36:50|194245.4|194120.4|194219.9|194094.9|194245.4|194120.4|194215.1|194090.1|27
1726861020000|2024-09-20 19:37:00|194218.8|194093.8|194248.7|194123.7|194252.6|194127.6|194218.8|194093.8|27
1726861030000|2024-09-20 19:37:10|194246.6|194121.6|194215.8|194090.8|194249.4|194124.4|194210.4|194085.4|27
1726861040000|2024-09-20 19:37:20|194214.4|194089.4|194210.6|194085.6|194214.4|194089.4|194210.6|194085.6|9
1726861050000|2024-09-20 19:37:30|194210.5|194085.5|194207.9|194082.9|194210.7|194085.7|194205.4|194080.4|16
1726861060000|2024-09-20 19:37:40|194205.7|194080.7|194207.1|194082.1|194207.2|194082.2|194204.1|194079.1|6
1726861070000|2024-09-20 19:37:50|194207.2|194082.2|194203.2|194078.2|194207.9|194082.9|194201|194076|21
1726861080000|2024-09-20 19:38:00|194201.6|194076.6|194203.3|194078.3|194203.7|194078.7|194201.1|194076.1|17
1726861090000|2024-09-20 19:38:10|194201.7|194076.7|194201.8|194076.8|194203.3|194078.3|194201.7|194076.7|3
1726861100000|2024-09-20 19:38:20|194204.4|194079.4|194202.4|194077.4|194204.4|194079.4|194202.4|194077.4|3
1726861110000|2024-09-20 19:38:30|194201.4|194076.4|194208.9|194083.9|194224.7|194099.7|194199.5|194074.5|23
1726861120000|2024-09-20 19:38:40|194210.2|194085.2|194210.7|194085.7|194216.5|194091.5|194207.9|194082.9|30
1726861130000|2024-09-20 19:38:50|194210.8|194085.8|194204.3|194079.3|194212.1|194087.1|194202|194077|12
1726861140000|2024-09-20 19:39:00|194203.3|194078.3|194206.5|194081.5|194206.5|194081.5|194203.3|194078.3|3
1726861150000|2024-09-20 19:39:10|194205.2|194080.2|194205.2|194080.2|194205.2|194080.2|194205.2|194080.2|1
1726861160000|2024-09-20 19:39:20|194201.2|194076.2|194202.5|194077.5|194202.5|194077.5|194201|194076|4
1726861170000|2024-09-20 19:39:30|194202.2|194077.2|194203|194078|194205|194080|194193.3|194068.3|10
1726861180000|2024-09-20 19:39:40|194203.1|194078.1|194203.2|194078.2|194204.4|194079.4|194201.3|194076.3|21
1726861190000|2024-09-20 19:39:50|194201.2|194076.2|194204.1|194079.1|194204.5|194079.5|194201.2|194076.2|22
1726861200000|2024-09-20 19:40:00|194202.8|194077.8|194240.9|194115.9|194242.7|194117.7|194201.8|194076.8|21
1726861210000|2024-09-20 19:40:10|194240.8|194115.8|194240.9|194115.9|194242.7|194117.7|194239.7|194114.7|22
1726861220000|2024-09-20 19:40:20|194240.7|194115.7|194238.5|194113.5|194242.3|194117.3|194237.3|194112.3|24
1726861230000|2024-09-20 19:40:30|194238.4|194113.4|194224.7|194099.7|194242.2|194117.2|194224.3|194099.3|16
1726861240000|2024-09-20 19:40:40|194223.7|194098.7|194224|194099|194225.1|194100.1|194223.7|194098.7|6
1726861250000|2024-09-20 19:40:50|194225|194100|194158.9|194033.9|194225|194100|194154|194029|14
1726861260000|2024-09-20 19:41:00|194152.1|194027.1|194151.1|194026.1|194158.7|194033.7|194144.1|194019.1|21
1726861270000|2024-09-20 19:41:10|194151.5|194026.5|194147.5|194022.5|194151.5|194026.5|194145.6|194020.6|8
1726861280000|2024-09-20 19:41:20|194152.5|194027.5|194148.3|194023.3|194152.5|194027.5|194146|194021|27
1726861290000|2024-09-20 19:41:30|194150.9|194025.9|194150.9|194025.9|194204|194079|194144.9|194019.9|35
1726861300000|2024-09-20 19:41:40|194149.4|194024.4|194130.7|194005.7|194149.4|194024.4|194122.8|193997.8|12
1726861310000|2024-09-20 19:41:50|194122.3|193997.3|194138.9|194013.9|194141.2|194016.2|194122.3|193997.3|22
1726861320000|2024-09-20 19:42:00|194137.8|194012.8|194136.3|194011.3|194140.1|194015.1|194134.8|194009.8|12
1726861330000|2024-09-20 19:42:10|194136.1|194011.1|194125.3|194000.3|194137.3|194012.3|194122.6|193997.6|12
1726861340000|2024-09-20 19:42:20|194125.2|194000.2|194125.7|194000.7|194126.5|194001.5|194124.6|193999.6|8
1726861350000|2024-09-20 19:42:30|194125.6|194000.6|194127.5|194002.5|194128|194003|194124.6|193999.6|6
1726861360000|2024-09-20 19:42:40|194128.6|194003.6|194120.1|193995.1|194131.4|194006.4|194120.1|193995.1|22
1726861370000|2024-09-20 19:42:50|194125.8|194000.8|194129.6|194004.6|194131.1|194006.1|194125.8|194000.8|11
1726861380000|2024-09-20 19:43:00|194129.3|194004.3|194129.8|194004.8|194132.9|194007.9|194127.8|194002.8|17
1726861390000|2024-09-20 19:43:10|194133.1|194008.1|194128.6|194003.6|194134.3|194009.3|194128.6|194003.6|20
1726861400000|2024-09-20 19:43:20|194129|194004|194129.6|194004.6|194138.2|194013.2|194128.8|194003.8|27
1726861410000|2024-09-20 19:43:30|194129.4|194004.4|194166.7|194041.7|194168.7|194043.7|194127.5|194002.5|17
1726861420000|2024-09-20 19:43:40|194167.7|194042.7|194157.3|194032.3|194167.7|194042.7|194154.1|194029.1|17
1726861430000|2024-09-20 19:43:50|194154|194029|194162.1|194037.1|194163.3|194038.3|194153.3|194028.3|31
1726861440000|2024-09-20 19:44:00|194159.5|194034.5|194160.5|194035.5|194165.9|194040.9|194157.6|194032.6|16
1726861450000|2024-09-20 19:44:10|194163.5|194038.5|194158.8|194033.8|194165.1|194040.1|194158.3|194033.3|23
1726861460000|2024-09-20 19:44:20|194160.3|194035.3|194160.1|194035.1|194164.7|194039.7|194158.5|194033.5|20
1726861470000|2024-09-20 19:44:30|194159.9|194034.9|194160|194035|194163.8|194038.8|194157.7|194032.7|25
1726861480000|2024-09-20 19:44:40|194159|194034|194158.5|194033.5|194162.7|194037.7|194158.1|194033.1|27
1726861490000|2024-09-20 19:44:50|194157|194032|194159|194034|194162.9|194037.9|194156.5|194031.5|22
1726861500000|2024-09-20 19:45:00|194158.1|194033.1|194154.9|194029.9|194158.1|194033.1|194151.9|194026.9|37
1726861510000|2024-09-20 19:45:10|194155.9|194030.9|194154|194029|194163|194038|194153.5|194028.5|19
1726861520000|2024-09-20 19:45:20|194153.6|194028.6|194158.7|194033.7|194162|194037|194152.9|194027.9|16
1726861530000|2024-09-20 19:45:30|194157.4|194032.4|194153.2|194028.2|194160.3|194035.3|194152.7|194027.7|14
1726861540000|2024-09-20 19:45:40|194152.1|194027.1|194122.1|193997.1|194154.6|194029.6|194113.4|193988.4|24
1726861550000|2024-09-20 19:45:50|194123.5|193998.5|194117.1|193992.1|194124.1|193999.1|194108.8|193983.8|19
1726861560000|2024-09-20 19:46:00|194117.4|193992.4|194122.3|193997.3|194122.3|193997.3|194117.1|193992.1|10
1726861570000|2024-09-20 19:46:10|194120.7|193995.7|194130.1|194005.1|194131.5|194006.5|194120.7|193995.7|15
1726861580000|2024-09-20 19:46:20|194134.3|194009.3|194155.7|194030.7|194159.2|194034.2|194130.8|194005.8|15
1726861590000|2024-09-20 19:46:30|194156.9|194031.9|194145.8|194020.8|194156.9|194031.9|194145.8|194020.8|7
1726861600000|2024-09-20 19:46:40|194145.9|194020.9|194145.6|194020.6|194148|194023|194145.5|194020.5|12
1726861610000|2024-09-20 19:46:50|194146.8|194021.8|194146.8|194021.8|194149.1|194024.1|194145.6|194020.6|18
1726861620000|2024-09-20 19:47:00|194151.6|194026.6|194151.2|194026.2|194151.6|194026.6|194147.3|194022.3|28
1726861630000|2024-09-20 19:47:10|194149.9|194024.9|194148.8|194023.8|194193|194068|194148.8|194023.8|19
1726861640000|2024-09-20 19:47:20|194150.6|194025.6|194151.4|194026.4|194152.1|194027.1|194148.3|194023.3|8
1726861650000|2024-09-20 19:47:30|194152.7|194027.7|194152.9|194027.9|194153.6|194028.6|194151.1|194026.1|9
1726861660000|2024-09-20 19:47:40|194152.3|194027.3|194153.2|194028.2|194153.2|194028.2|194151.1|194026.1|13
1726861670000|2024-09-20 19:47:50|194153.4|194028.4|194150.5|194025.5|194153.5|194028.5|194146.4|194021.4|16
1726861680000|2024-09-20 19:48:00|194150.2|194025.2|194140.3|194015.3|194150.5|194025.5|194137.7|194012.7|18
1726861690000|2024-09-20 19:48:10|194138.5|194013.5|194143.5|194018.5|194146.1|194021.1|194138.5|194013.5|11
1726861700000|2024-09-20 19:48:20|194141.9|194016.9|194138.2|194013.2|194143.9|194018.9|194136|194011|22
1726861710000|2024-09-20 19:48:30|194139.5|194014.5|194141.8|194016.8|194143.7|194018.7|194139.5|194014.5|16
1726861720000|2024-09-20 19:48:40|194140.5|194015.5|194142.6|194017.6|194143.2|194018.2|194136|194011|9
1726861730000|2024-09-20 19:48:50|194141.5|194016.5|194144|194019|194148.4|194023.4|194141.2|194016.2|11
1726861740000|2024-09-20 19:49:00|194144.6|194019.6|194144.8|194019.8|194146.8|194021.8|194141.2|194016.2|18
1726861750000|2024-09-20 19:49:10|194144.1|194019.1|194143.6|194018.6|194144.5|194019.5|194142.4|194017.4|13
1726861760000|2024-09-20 19:49:20|194143.1|194018.1|194193.5|194068.5|194196.7|194071.7|194138.8|194013.8|16
1726861770000|2024-09-20 19:49:30|194195.1|194070.1|194178.9|194053.9|194195.8|194070.8|194178.9|194053.9|25
1726861780000|2024-09-20 19:49:40|194177|194052|194193.1|194068.1|194193.2|194068.2|194176|194051|16
1726861790000|2024-09-20 19:49:50|194192|194067|194203.1|194078.1|194218.2|194093.2|194191.4|194066.4|25
1726861800000|2024-09-20 19:50:00|194195.2|194070.2|194202.1|194077.1|194202.3|194077.3|194192.6|194067.6|31
1726861810000|2024-09-20 19:50:10|194200.3|194075.3|194205.5|194080.5|194216.2|194091.2|194198.6|194073.6|24
1726861820000|2024-09-20 19:50:20|194204.9|194079.9|194200.6|194075.6|194208.1|194083.1|194200.6|194075.6|29
1726861830000|2024-09-20 19:50:30|194210.3|194085.3|194200.5|194075.5|194211.1|194086.1|194192.9|194067.9|13
1726861840000|2024-09-20 19:50:40|194200.2|194075.2|194201.9|194076.9|194201.9|194076.9|194198.9|194073.9|12
1726861850000|2024-09-20 19:50:50|194202.2|194077.2|194210.9|194085.9|194210.9|194085.9|194201.7|194076.7|7
1726861860000|2024-09-20 19:51:00|194209.9|194084.9|194203.9|194078.9|194211.1|194086.1|194202.6|194077.6|19
1726861870000|2024-09-20 19:51:10|194203.1|194078.1|194203.5|194078.5|194204.7|194079.7|194200.3|194075.3|17
1726861880000|2024-09-20 19:51:20|194204|194079|194202.5|194077.5|194204.2|194079.2|194197.3|194072.3|23
1726861890000|2024-09-20 19:51:30|194203.1|194078.1|194175.4|194050.4|194204.6|194079.6|194172.6|194047.6|24
1726861900000|2024-09-20 19:51:40|194177|194052|194178.8|194053.8|194178.8|194053.8|194177|194052|3
1726861910000|2024-09-20 19:51:50|194181.6|194056.6|194178.9|194053.9|194182.6|194057.6|194178.9|194053.9|4
1726861920000|2024-09-20 19:52:00|194178.8|194053.8|194178.8|194053.8|194178.8|194053.8|194178.8|194053.8|1
1726861930000|2024-09-20 19:52:10|194174.9|194049.9|194143.1|194018.1|194175.4|194050.4|194131.1|194006.1|6
1726861940000|2024-09-20 19:52:20|194143|194018|194152.5|194027.5|194159.2|194034.2|194143|194018|17
1726861950000|2024-09-20 19:52:30|194153.6|194028.6|194152.1|194027.1|194153.6|194028.6|194152.1|194027.1|3
1726861960000|2024-09-20 19:52:40|194153.5|194028.5|194180.8|194055.8|194180.8|194055.8|194152.5|194027.5|15
1726861970000|2024-09-20 19:52:50|194176|194051|194143.3|194018.3|194176.1|194051.1|194137.9|194012.9|26
1726861980000|2024-09-20 19:53:00|194144.4|194019.4|194149.8|194024.8|194154.2|194029.2|194143.6|194018.6|10
1726861990000|2024-09-20 19:53:10|194147.8|194022.8|194148.1|194023.1|194150.3|194025.3|194136.4|194011.4|16
1726862000000|2024-09-20 19:53:20|194155.8|194030.8|194154.3|194029.3|194155.8|194030.8|194153.5|194028.5|4
1726862010000|2024-09-20 19:53:30|194155.4|194030.4|194137.8|194012.8|194156.8|194031.8|194137.8|194012.8|13
1726862020000|2024-09-20 19:53:40|194136.7|194011.7|194144.4|194019.4|194150.5|194025.5|194136.7|194011.7|18
1726862030000|2024-09-20 19:53:50|194144.8|194019.8|194143.4|194018.4|194147.1|194022.1|194142.9|194017.9|7
1726862040000|2024-09-20 19:54:00|194143.7|194018.7|194144.5|194019.5|194145.2|194020.2|194143.7|194018.7|9
1726862050000|2024-09-20 19:54:10|194140.1|194015.1|194139.6|194014.6|194141.5|194016.5|194137.3|194012.3|10
1726862060000|2024-09-20 19:54:20|194136.5|194011.5|194145.7|194020.7|194146|194021|194136.5|194011.5|12
1726862070000|2024-09-20 19:54:30|194145.6|194020.6|194145.2|194020.2|194147.1|194022.1|194140.8|194015.8|27
1726862080000|2024-09-20 19:54:40|194146.1|194021.1|194148.1|194023.1|194148.7|194023.7|194142.5|194017.5|24
1726862090000|2024-09-20 19:54:50|194147.8|194022.8|194152.4|194027.4|194152.4|194027.4|194141.2|194016.2|29
1726862100000|2024-09-20 19:55:00|194151.2|194026.2|194154.3|194029.3|194154.3|194029.3|194144.2|194019.2|31
1726862110000|2024-09-20 19:55:10|194151.7|194026.7|194144.9|194019.9|194152.1|194027.1|194143|194018|29
1726862120000|2024-09-20 19:55:20|194140.3|194015.3|194145.5|194020.5|194146.4|194021.4|194140.3|194015.3|27
1726862130000|2024-09-20 19:55:30|194144.2|194019.2|194144.9|194019.9|194146.6|194021.6|194140|194015|29
1726862140000|2024-09-20 19:55:40|194143.6|194018.6|194143.4|194018.4|194146.2|194021.2|194139.8|194014.8|33
1726862150000|2024-09-20 19:55:50|194141.5|194016.5|194137.2|194012.2|194143.9|194018.9|194137.2|194012.2|7
1726862160000|2024-09-20 19:56:00|194137.7|194012.7|194137.2|194012.2|194142.8|194017.8|194137.2|194012.2|3
1726862170000|2024-09-20 19:56:10|194142|194017|194138.3|194013.3|194142|194017|194136.9|194011.9|3
1726862180000|2024-09-20 19:56:20|194139.2|194014.2|194143.5|194018.5|194144|194019|194138.4|194013.4|6
1726862190000|2024-09-20 19:56:30|194141|194016|194140.4|194015.4|194141|194016|194140.4|194015.4|2
1726862200000|2024-09-20 19:56:40|194141.9|194016.9|194152|194027|194152|194027|194140.8|194015.8|8
1726862210000|2024-09-20 19:56:50|194151.2|194026.2|194139.6|194014.6|194151.8|194026.8|194139.6|194014.6|36
1726862220000|2024-09-20 19:57:00|194141.9|194016.9|194142.3|194017.3|194144.2|194019.2|194141.8|194016.8|7
1726862230000|2024-09-20 19:57:10|194143.1|194018.1|194141.7|194016.7|194144.3|194019.3|194141.7|194016.7|8
1726862240000|2024-09-20 19:57:20|194142.4|194017.4|194141.2|194016.2|194142.4|194017.4|194141.2|194016.2|9
1726862250000|2024-09-20 19:57:30|194140|194015|194162.2|194037.2|194162.2|194037.2|194134.3|194009.3|26
1726862260000|2024-09-20 19:57:40|194167.6|194042.6|194167.7|194042.7|194170.1|194045.1|194167.3|194042.3|10
1726862270000|2024-09-20 19:57:50|194167.8|194042.8|194153.6|194028.6|194167.8|194042.8|194145|194020|22
1726862280000|2024-09-20 19:58:00|194159.5|194034.5|194156|194031|194160.2|194035.2|194155.7|194030.7|11
1726862290000|2024-09-20 19:58:10|194153.6|194028.6|194156.5|194031.5|194156.5|194031.5|194153.6|194028.6|3
1726862300000|2024-09-20 19:58:20|194156.9|194031.9|194156|194031|194156.9|194031.9|194156|194031|2
1726862310000|2024-09-20 19:58:30|194154.2|194029.2|194116.8|193991.8|194154.2|194029.2|194116.8|193991.8|13
1726862320000|2024-09-20 19:58:40|194117.6|193992.6|194118.5|193993.5|194118.5|193993.5|194116.9|193991.9|4
1726862330000|2024-09-20 19:58:50|194117.5|193992.5|194115|193990|194117.5|193992.5|194115|193990|3
1726862340000|2024-09-20 19:59:00|194116.2|193991.2|194108.8|193983.8|194117.3|193992.3|194106.6|193981.6|21
1726862350000|2024-09-20 19:59:10|194109.8|193984.8|194109.4|193984.4|194111.9|193986.9|194103.7|193978.7|12
1726862360000|2024-09-20 19:59:20|194108.9|193983.9|194086.7|193961.7|194108.9|193983.9|194084.8|193959.8|12
1726862370000|2024-09-20 19:59:30|194085.7|193960.7|194071|193946|194087.8|193962.8|194068|193943|22
1726862380000|2024-09-20 19:59:40|194072.3|193947.3|194069.1|193944.1|194072.4|193947.4|194069.1|193944.1|12
1726862390000|2024-09-20 19:59:50|194065|193940|194072.6|193947.6|194076|193951|194065|193940|15
1726862400000|2024-09-20 20:00:00|194090|193965|194081.7|193956.7|194092.9|193967.9|194077|193952|25
1726862410000|2024-09-20 20:00:10|194080|193955|194079.7|193954.7|194081.6|193956.6|194079.5|193954.5|14
1726862420000|2024-09-20 20:00:20|194080.4|193955.4|194082.2|193957.2|194083.7|193958.7|194080.4|193955.4|18
1726862430000|2024-09-20 20:00:30|194083.7|193958.7|194090.2|193965.2|194090.2|193965.2|194083.7|193958.7|17
1726862440000|2024-09-20 20:00:40|194088.7|193963.7|194084.6|193959.6|194088.7|193963.7|194083.1|193958.1|11
1726862450000|2024-09-20 20:00:50|194084.1|193959.1|194085.4|193960.4|194085.4|193960.4|194080.6|193955.6|28
1726862460000|2024-09-20 20:01:00|194081.1|193956.1|194082.2|193957.2|194093.2|193968.2|194080.9|193955.9|31
1726862470000|2024-09-20 20:01:10|194083.5|193958.5|194087.6|193962.6|194100.7|193975.7|194082.5|193957.5|14
1726862480000|2024-09-20 20:01:20|194088.1|193963.1|194084.6|193959.6|194091.4|193966.4|194084.2|193959.2|16
1726862490000|2024-09-20 20:01:30|194084.4|193959.4|194116.3|193991.3|194124|193999|194084.4|193959.4|20
1726862500000|2024-09-20 20:01:40|194115.8|193990.8|194093|193968|194123.5|193998.5|194088.2|193963.2|29
1726862510000|2024-09-20 20:01:50|194097.2|193972.2|194099.2|193974.2|194107.7|193982.7|194094.6|193969.6|38
1726862520000|2024-09-20 20:02:00|194102.1|193977.1|194096|193971|194103.1|193978.1|194082.8|193957.8|33
1726862530000|2024-09-20 20:02:10|194094.8|193969.8|194099.3|193974.3|194101.2|193976.2|194093|193968|31
1726862540000|2024-09-20 20:02:20|194098.9|193973.9|194112.2|193987.2|194116.3|193991.3|194095.8|193970.8|31
1726862550000|2024-09-20 20:02:30|194112.5|193987.5|194120.5|193995.5|194122.7|193997.7|194112.5|193987.5|12
1726862560000|2024-09-20 20:02:40|194120.6|193995.6|194120.7|193995.7|194120.7|193995.7|194118.8|193993.8|4
1726862570000|2024-09-20 20:02:50|194120.8|193995.8|194121.1|193996.1|194124.7|193999.7|194118.5|193993.5|14
1726862580000|2024-09-20 20:03:00|194120.9|193995.9|194123.5|193998.5|194125.1|194000.1|194120.9|193995.9|6
1726862590000|2024-09-20 20:03:10|194126.7|194001.7|194124|193999|194128.4|194003.4|194123.2|193998.2|9
1726862600000|2024-09-20 20:03:20|194125.3|194000.3|194124.2|193999.2|194125.3|194000.3|194124.2|193999.2|2
1726862610000|2024-09-20 20:03:30|194123.8|193998.8|194122.3|193997.3|194123.8|193998.8|194119.4|193994.4|7
1726862620000|2024-09-20 20:03:40|194122|193997|194101.4|193976.4|194122|193997|194099.9|193974.9|8
1726862630000|2024-09-20 20:03:50|194100.5|193975.5|194101.3|193976.3|194102.7|193977.7|194100.5|193975.5|5
1726862640000|2024-09-20 20:04:00|194100.2|193975.2|194100.9|193975.9|194102.2|193977.2|194100|193975|11
1726862650000|2024-09-20 20:04:10|194100.5|193975.5|194100.3|193975.3|194101|193976|194098.7|193973.7|12
1726862660000|2024-09-20 20:04:20|194099.6|193974.6|194097.9|193972.9|194100.8|193975.8|194097.9|193972.9|4
1726862670000|2024-09-20 20:04:30|194100.7|193975.7|194098.7|193973.7|194100.9|193975.9|194098.4|193973.4|6
1726862680000|2024-09-20 20:04:40|194100.9|193975.9|194100.8|193975.8|194100.9|193975.9|194099.1|193974.1|5
1726862690000|2024-09-20 20:04:50|194100.3|193975.3|194100.6|193975.6|194102.1|193977.1|194096.3|193971.3|20
1726862700000|2024-09-20 20:05:00|194102.5|193977.5|194102.5|193977.5|194102.5|193977.5|194100.7|193975.7|7
1726862710000|2024-09-20 20:05:10|194102.2|193977.2|194101.7|193976.7|194102.2|193977.2|194099.2|193974.2|9
1726862720000|2024-09-20 20:05:20|194099.6|193974.6|194100.8|193975.8|194101.2|193976.2|194098.5|193973.5|10
1726862730000|2024-09-20 20:05:30|194101|193976|194098.4|193973.4|194101.4|193976.4|194097.9|193972.9|8
1726862740000|2024-09-20 20:05:40|194099.4|193974.4|194099.2|193974.2|194099.4|193974.4|194097.4|193972.4|3
1726862750000|2024-09-20 20:05:50|194099.7|193974.7|194111.3|193986.3|194114|193989|194099.7|193974.7|13
1726862760000|2024-09-20 20:06:00|194112|193987|194110|193985|194112|193987|194105.1|193980.1|20
1726862770000|2024-09-20 20:06:10|194108.4|193983.4|194107|193982|194111.4|193986.4|194103|193978|15
1726862780000|2024-09-20 20:06:20|194105.5|193980.5|194101.3|193976.3|194107.7|193982.7|194101.3|193976.3|7
1726862790000|2024-09-20 20:06:30|194102.5|193977.5|194100.9|193975.9|194102.5|193977.5|194100.9|193975.9|5
1726862800000|2024-09-20 20:06:40|194102|193977|194105.2|193980.2|194105.4|193980.4|194101.9|193976.9|12
1726862810000|2024-09-20 20:06:50|194105.8|193980.8|194105.6|193980.6|194105.8|193980.8|194103.3|193978.3|8
1726862820000|2024-09-20 20:07:00|194106.1|193981.1|194104.9|193979.9|194123.8|193998.8|194104.8|193979.8|20
1726862830000|2024-09-20 20:07:10|194107.2|193982.2|194056.1|193931.1|194108.1|193983.1|194054.9|193929.9|9
1726862840000|2024-09-20 20:07:20|194054.6|193929.6|194053.7|193928.7|194057.2|193932.2|194050.3|193925.3|25
1726862850000|2024-09-20 20:07:30|194053.1|193928.1|194076.9|193951.9|194077.9|193952.9|194040.1|193915.1|24
1726862860000|2024-09-20 20:07:40|194075.3|193950.3|194071|193946|194078.7|193953.7|194071|193946|9
1726862870000|2024-09-20 20:07:50|194073.8|193948.8|194074|193949|194074|193949|194073.7|193948.7|3
1726862880000|2024-09-20 20:08:00|194077.1|193952.1|194077.5|193952.5|194080.3|193955.3|194076.4|193951.4|16
1726862890000|2024-09-20 20:08:10|194077.3|193952.3|194080.4|193955.4|194082.5|193957.5|194077.2|193952.2|16
1726862900000|2024-09-20 20:08:20|194078.6|193953.6|194080.5|193955.5|194084.4|193959.4|194078.5|193953.5|34
1726862910000|2024-09-20 20:08:30|194079.8|193954.8|194044.1|193919.1|194081.6|193956.6|194042.2|193917.2|36
1726862920000|2024-09-20 20:08:40|194046.3|193921.3|194045.5|193920.5|194047.4|193922.4|194043.3|193918.3|39
1726862930000|2024-09-20 20:08:50|194044.9|193919.9|194044.8|193919.8|194048.5|193923.5|194044.8|193919.8|34
1726862940000|2024-09-20 20:09:00|194044.6|193919.6|194042.1|193917.1|194046.7|193921.7|194042.1|193917.1|26
1726862960000|2024-09-20 20:09:20|194042|193917|194038.2|193913.2|194042|193917|194036.6|193911.6|28
1726862970000|2024-09-20 20:09:30|194036.5|193911.5|194037.5|193912.5|194038|193913|194034.9|193909.9|33
1726862980000|2024-09-20 20:09:40|194035.9|193910.9|194034.3|193909.3|194040|193915|194034.3|193909.3|25
1726862990000|2024-09-20 20:09:50|194035.1|193910.1|194036|193911|194041|193916|194035.1|193910.1|17
1726863000000|2024-09-20 20:10:00|194038.6|193913.6|194036.4|193911.4|194040.9|193915.9|194035.3|193910.3|16
1726863010000|2024-09-20 20:10:10|194037.3|193912.3|194036.6|193911.6|194040.9|193915.9|194035.4|193910.4|17
1726863020000|2024-09-20 20:10:20|194038.3|193913.3|194037.1|193912.1|194040|193915|194033.6|193908.6|15
1726863030000|2024-09-20 20:10:30|194036.1|193911.1|194037.3|193912.3|194038.4|193913.4|194033|193908|17
1726863040000|2024-09-20 20:10:40|194036.3|193911.3|194042.6|193917.6|194043.3|193918.3|194036.3|193911.3|16
1726863050000|2024-09-20 20:10:50|194043|193918|194039|193914|194045.9|193920.9|194039|193914|20
1726863060000|2024-09-20 20:11:00|194039.8|193914.8|194043|193918|194045.2|193920.2|194038.8|193913.8|12
1726863070000|2024-09-20 20:11:10|194043.2|193918.2|194045.6|193920.6|194045.8|193920.8|194043.2|193918.2|7
1726863080000|2024-09-20 20:11:20|194045.1|193920.1|194114.5|193989.5|194119.4|193994.4|194045.1|193920.1|23
1726863090000|2024-09-20 20:11:30|194112.4|193987.4|194115.1|193990.1|194118.2|193993.2|194111.5|193986.5|40
1726863100000|2024-09-20 20:11:40|194116.2|193991.2|194113.8|193988.8|194117|193992|194111.2|193986.2|35
1726863110000|2024-09-20 20:11:50|194114.1|193989.1|194115|193990|194116.5|193991.5|194111.2|193986.2|34
1726863120000|2024-09-20 20:12:00|194112.8|193987.8|194112.7|193987.7|194116.2|193991.2|194112.7|193987.7|21
1726863130000|2024-09-20 20:12:10|194113.2|193988.2|194080.2|193955.2|194115|193990|194073.5|193948.5|8
1726863140000|2024-09-20 20:12:20|194079.8|193954.8|194064.6|193939.6|194081.7|193956.7|194064.6|193939.6|20
1726863150000|2024-09-20 20:12:30|194064.7|193939.7|194085.9|193960.9|194089.3|193964.3|194064.6|193939.6|8
1726863160000|2024-09-20 20:12:40|194084.2|193959.2|194075.2|193950.2|194084.2|193959.2|194075.2|193950.2|2
1726863170000|2024-09-20 20:12:50|194073.9|193948.9|194074.8|193949.8|194075.3|193950.3|194073.9|193948.9|4
1726863180000|2024-09-20 20:13:00|194075.1|193950.1|194111|193986|194128.7|194003.7|194074.1|193949.1|24
1726863190000|2024-09-20 20:13:10|194111.2|193986.2|194105.9|193980.9|194112.9|193987.9|194102.3|193977.3|32
1726863200000|2024-09-20 20:13:20|194107.8|193982.8|194083|193958|194112.2|193987.2|194081.7|193956.7|29
1726863210000|2024-09-20 20:13:30|194083.1|193958.1|194083.6|193958.6|194088.9|193963.9|194073.4|193948.4|30
1726863220000|2024-09-20 20:13:40|194083.9|193958.9|194094.2|193969.2|194094.3|193969.3|194081.7|193956.7|24
1726863230000|2024-09-20 20:13:50|194088.5|193963.5|194086.8|193961.8|194092.2|193967.2|194083.7|193958.7|35
1726863240000|2024-09-20 20:14:00|194086.7|193961.7|194088.8|193963.8|194089.6|193964.6|194085.8|193960.8|18
1726863250000|2024-09-20 20:14:10|194090.1|193965.1|194090.3|193965.3|194090.8|193965.8|194086.9|193961.9|20
1726863260000|2024-09-20 20:14:20|194090.4|193965.4|194083.5|193958.5|194092.1|193967.1|194077.3|193952.3|20
1726863270000|2024-09-20 20:14:30|194089.6|193964.6|194081.3|193956.3|194089.6|193964.6|194078.3|193953.3|31
1726863280000|2024-09-20 20:14:40|194082.6|193957.6|194079.6|193954.6|194091.6|193966.6|194077.2|193952.2|27
1726863290000|2024-09-20 20:14:50|194082.9|193957.9|194079.1|193954.1|194089.1|193964.1|194077.3|193952.3|27
1726863300000|2024-09-20 20:15:00|194079.9|193954.9|194079.7|193954.7|194089.2|193964.2|194077.2|193952.2|32
1726863310000|2024-09-20 20:15:10|194078.5|193953.5|194093.1|193968.1|194093.3|193968.3|194075.1|193950.1|30
1726863320000|2024-09-20 20:15:20|194093.2|193968.2|194090.9|193965.9|194095.9|193970.9|194087.9|193962.9|35
1726863330000|2024-09-20 20:15:30|194088.6|193963.6|194079|193954|194090.7|193965.7|194078.3|193953.3|28
1726863340000|2024-09-20 20:15:40|194079.9|193954.9|194079.9|193954.9|194079.9|193954.9|194079.9|193954.9|1
1726863360000|2024-09-20 20:16:00|194079.3|193954.3|194074.5|193949.5|194079.3|193954.3|194072.6|193947.6|19
1726863370000|2024-09-20 20:16:10|194075.1|193950.1|194074.8|193949.8|194077.9|193952.9|194072|193947|29
1726863380000|2024-09-20 20:16:20|194075.6|193950.6|194077.8|193952.8|194078.8|193953.8|194074.9|193949.9|8
1726863420000|2024-09-20 20:17:00|194073.2|193948.2|194044.6|193919.6|194075.3|193950.3|194037.5|193912.5|29
1726863430000|2024-09-20 20:17:10|194043.5|193918.5|194039.5|193914.5|194045.7|193920.7|194038.7|193913.7|33
1726863440000|2024-09-20 20:17:20|194038.7|193913.7|194041|193916|194043.6|193918.6|194038.7|193913.7|39
1726863450000|2024-09-20 20:17:30|194042.3|193917.3|194042|193917|194043.6|193918.6|194039.6|193914.6|39
1726863460000|2024-09-20 20:17:40|194042.6|193917.6|194086.4|193961.4|194090.9|193965.9|194039.3|193914.3|33
1726863470000|2024-09-20 20:17:50|194086.9|193961.9|194088.6|193963.6|194088.6|193963.6|194086.9|193961.9|2
1726863480000|2024-09-20 20:18:00|194089|193964|194088.8|193963.8|194089.1|193964.1|194088.8|193963.8|3
1726863490000|2024-09-20 20:18:10|194089|193964|194089|193964|194089|193964|194087.5|193962.5|3
1726863500000|2024-09-20 20:18:20|194087.5|193962.5|194086.9|193961.9|194087.5|193962.5|194085.6|193960.6|4
1726863510000|2024-09-20 20:18:30|194086.7|193961.7|194085.1|193960.1|194087.2|193962.2|194085.1|193960.1|7
1726863520000|2024-09-20 20:18:40|194086.2|193961.2|194082|193957|194086.6|193961.6|194081.8|193956.8|11
1726863530000|2024-09-20 20:18:50|194083.7|193958.7|194088|193963|194088|193963|194081.8|193956.8|16
1726863540000|2024-09-20 20:19:00|194086.6|193961.6|194087.5|193962.5|194090.5|193965.5|194083.8|193958.8|17
1726863550000|2024-09-20 20:19:10|194086|193961|194086.6|193961.6|194088.1|193963.1|194086|193961|5
1726863560000|2024-09-20 20:19:20|194088.2|193963.2|194081.6|193956.6|194088.8|193963.8|194081.6|193956.6|14
1726863570000|2024-09-20 20:19:30|194082.7|193957.7|194082.4|193957.4|194084.5|193959.5|194081.7|193956.7|7
1726863580000|2024-09-20 20:19:40|194083.8|193958.8|194073|193948|194083.8|193958.8|194055.5|193930.5|19
1726863590000|2024-09-20 20:19:50|194072.6|193947.6|194073.2|193948.2|194074.1|193949.1|194071.7|193946.7|20
1726863600000|2024-09-20 20:20:00|194071.7|193946.7|194098.3|193973.3|194099.2|193974.2|194071.7|193946.7|21
1726863610000|2024-09-20 20:20:10|194099.3|193974.3|194086.2|193961.2|194099.3|193974.3|194084.7|193959.7|15
1726863620000|2024-09-20 20:20:20|194087.6|193962.6|194087.6|193962.6|194088|193963|194084.8|193959.8|15
1726863630000|2024-09-20 20:20:30|194086.2|193961.2|194109.5|193984.5|194109.5|193984.5|194067.7|193942.7|13
1726863640000|2024-09-20 20:20:40|194109.6|193984.6|194113.9|193988.9|194113.9|193988.9|194109.6|193984.6|3
1726863650000|2024-09-20 20:20:50|194114|193989|194114|193989|194114|193989|194114|193989|1
1726863670000|2024-09-20 20:21:10|194115.6|193990.6|194113.9|193988.9|194115.6|193990.6|194113.9|193988.9|4
1726863680000|2024-09-20 20:21:20|194112.8|193987.8|194112.8|193987.8|194112.8|193987.8|194112.8|193987.8|1
1726863690000|2024-09-20 20:21:30|194112.9|193987.9|194112.9|193987.9|194112.9|193987.9|194112.9|193987.9|1
1726863720000|2024-09-20 20:22:00|194113.1|193988.1|194112.6|193987.6|194114.2|193989.2|194112.6|193987.6|7
1726863740000|2024-09-20 20:22:20|194105.2|193980.2|194105.1|193980.1|194105.2|193980.2|194105.1|193980.1|2
1726863760000|2024-09-20 20:22:40|194105.2|193980.2|194104.9|193979.9|194111|193986|194104.9|193979.9|4
1726863770000|2024-09-20 20:22:50|194105.1|193980.1|194105.1|193980.1|194105.1|193980.1|194105.1|193980.1|1
1726863790000|2024-09-20 20:23:10|194106.9|193981.9|194104.9|193979.9|194106.9|193981.9|194104.9|193979.9|2
1726863800000|2024-09-20 20:23:20|194100.7|193975.7|194048|193923|194100.7|193975.7|194044.4|193919.4|9
1726863810000|2024-09-20 20:23:30|194047.9|193922.9|194048|193923|194048.4|193923.4|194046.8|193921.8|13
1726863820000|2024-09-20 20:23:40|194046.6|193921.6|194047.6|193922.6|194048.7|193923.7|194046.6|193921.6|16
1726863830000|2024-09-20 20:23:50|194048.2|193923.2|194047.3|193922.3|194048.7|193923.7|194044.4|193919.4|23
1726863840000|2024-09-20 20:24:00|194045.1|193920.1|194047|193922|194049.1|193924.1|194045.1|193920.1|26
1726863850000|2024-09-20 20:24:10|194047.7|193922.7|194045.8|193920.8|194050.8|193925.8|194045.2|193920.2|21
1726863860000|2024-09-20 20:24:20|194048|193923|194048.2|193923.2|194049.2|193924.2|194045.6|193920.6|14
1726863870000|2024-09-20 20:24:30|194048.3|193923.3|194049.4|193924.4|194049.4|193924.4|194048.3|193923.3|2
1726863880000|2024-09-20 20:24:40|194049|193924|194045.4|193920.4|194049|193924|194039.9|193914.9|30
1726863890000|2024-09-20 20:24:50|194041.4|193916.4|194043.8|193918.8|194045.8|193920.8|194040.6|193915.6|28
1726863900000|2024-09-20 20:25:00|194044.8|193919.8|194043|193918|194045.7|193920.7|194039.3|193914.3|35
1726863910000|2024-09-20 20:25:10|194044.4|193919.4|194043.9|193918.9|194044.4|193919.4|194039.3|193914.3|38
1726863920000|2024-09-20 20:25:20|194043.4|193918.4|194042.9|193917.9|194044.8|193919.8|194040.3|193915.3|35
1726863930000|2024-09-20 20:25:30|194040.7|193915.7|194043.2|193918.2|194044.4|193919.4|194039.8|193914.8|38
1726863940000|2024-09-20 20:25:40|194040.1|193915.1|194049.2|193924.2|194050.4|193925.4|194039.8|193914.8|38
1726863950000|2024-09-20 20:25:50|194047.3|193922.3|194048.9|193923.9|194051.1|193926.1|194039|193914|40
1726863960000|2024-09-20 20:26:00|194040.7|193915.7|194041.4|193916.4|194055|193930|194037.9|193912.9|25
1726863970000|2024-09-20 20:26:10|194038.2|193913.2|194040.8|193915.8|194041.7|193916.7|194037.1|193912.1|16
1726863980000|2024-09-20 20:26:20|194040.7|193915.7|194041.6|193916.6|194046.2|193921.2|194037.6|193912.6|16
1726863990000|2024-09-20 20:26:30|194037.8|193912.8|194041.7|193916.7|194045.6|193920.6|194037.8|193912.8|9
1726864000000|2024-09-20 20:26:40|194041.1|193916.1|194041.3|193916.3|194042|193917|194037.3|193912.3|17
1726864010000|2024-09-20 20:26:50|194036.9|193911.9|194040.3|193915.3|194043.6|193918.6|194036.3|193911.3|23
1726864020000|2024-09-20 20:27:00|194037.3|193912.3|194040.5|193915.5|194043.8|193918.8|194036.2|193911.2|14
1726864030000|2024-09-20 20:27:10|194037.5|193912.5|194040.2|193915.2|194040.7|193915.7|194036.5|193911.5|11
1726864040000|2024-09-20 20:27:20|194040.9|193915.9|194039.8|193914.8|194077.4|193952.4|194036.3|193911.3|27
1726864050000|2024-09-20 20:27:30|194039.1|193914.1|194039.2|193914.2|194044.9|193919.9|194037.3|193912.3|23
1726864060000|2024-09-20 20:27:40|194038.9|193913.9|194036.2|193911.2|194040.4|193915.4|194036.2|193911.2|8
1726864070000|2024-09-20 20:27:50|194038.9|193913.9|194023.9|193898.9|194039.8|193914.8|194023.5|193898.5|8
1726864080000|2024-09-20 20:28:00|194024.2|193899.2|194023.9|193898.9|194024.2|193899.2|194023.3|193898.3|3
1726864090000|2024-09-20 20:28:10|194020.8|193895.8|194021.2|193896.2|194021.2|193896.2|194018.2|193893.2|3
1726864100000|2024-09-20 20:28:20|194022.7|193897.7|194018.8|193893.8|194022.7|193897.7|194016.8|193891.8|8
1726864120000|2024-09-20 20:28:40|194024.3|193899.3|194038.9|193913.9|194038.9|193913.9|194024.2|193899.2|4
1726864130000|2024-09-20 20:28:50|194041.2|193916.2|194023.5|193898.5|194041.2|193916.2|194023.5|193898.5|8
1726864140000|2024-09-20 20:29:00|194026.8|193901.8|194029.7|193904.7|194029.7|193904.7|194026.8|193901.8|8
1726864150000|2024-09-20 20:29:10|194030.2|193905.2|194029.2|193904.2|194030.2|193905.2|194028.4|193903.4|5
1726864160000|2024-09-20 20:29:20|194028.9|193903.9|194028.5|193903.5|194028.9|193903.9|194025.8|193900.8|3
1726864200000|2024-09-20 20:30:00|194027.6|193902.6|194023.4|193898.4|194027.7|193902.7|194022.5|193897.5|7
1726864210000|2024-09-20 20:30:10|194020.5|193895.5|194023.2|193898.2|194023.5|193898.5|194020.5|193895.5|3
1726864240000|2024-09-20 20:30:40|194023.8|193898.8|194026.4|193901.4|194026.4|193901.4|194023.8|193898.8|3
1726864260000|2024-09-20 20:31:00|194029.3|193904.3|194074.8|193949.8|194077.3|193952.3|194029.3|193904.3|22
1726864270000|2024-09-20 20:31:10|194075.6|193950.6|194078.3|193953.3|194085.2|193960.2|194070.4|193945.4|23
1726864280000|2024-09-20 20:31:20|194082.2|193957.2|194072.5|193947.5|194083.1|193958.1|194068.6|193943.6|18
1726864290000|2024-09-20 20:31:30|194071|193946|194066.8|193941.8|194072.5|193947.5|194066.8|193941.8|8
1726864300000|2024-09-20 20:31:40|194066|193941|194073.2|193948.2|194076.1|193951.1|194066|193941|17
1726864310000|2024-09-20 20:31:50|194066.2|193941.2|194069.1|193944.1|194075.3|193950.3|194065.2|193940.2|10
1726864320000|2024-09-20 20:32:00|194070|193945|194047.4|193922.4|194070|193945|194035.7|193910.7|17
1726864330000|2024-09-20 20:32:10|194052.2|193927.2|194057.4|193932.4|194057.4|193932.4|194052.2|193927.2|4
1726864340000|2024-09-20 20:32:20|194057.2|193932.2|194053.6|193928.6|194057.2|193932.2|194053.6|193928.6|3
1726864350000|2024-09-20 20:32:30|194056.8|193931.8|194055.8|193930.8|194058|193933|194053.6|193928.6|14
1726864360000|2024-09-20 20:32:40|194055.9|193930.9|194048.5|193923.5|194057.8|193932.8|194047|193922|22
1726864370000|2024-09-20 20:32:50|194054.5|193929.5|194055.9|193930.9|194055.9|193930.9|194051.9|193926.9|9
1726864380000|2024-09-20 20:33:00|194055|193930|194055.8|193930.8|194055.8|193930.8|194055|193930|2
1726864390000|2024-09-20 20:33:10|194052.8|193927.8|194055.3|193930.3|194056.3|193931.3|194051.6|193926.6|19
1726864400000|2024-09-20 20:33:20|194056.1|193931.1|194048.6|193923.6|194056.1|193931.1|194048.6|193923.6|12
1726864410000|2024-09-20 20:33:30|194049.5|193924.5|194048.7|193923.7|194049.5|193924.5|194045.6|193920.6|8
1726864420000|2024-09-20 20:33:40|194050|193925|194051.5|193926.5|194051.5|193926.5|194048|193923|9
1726864430000|2024-09-20 20:33:50|194051.7|193926.7|194051.6|193926.6|194051.7|193926.7|194051.6|193926.6|2
1726864440000|2024-09-20 20:34:00|194049.9|193924.9|194047.7|193922.7|194050|193925|194046.3|193921.3|9
1726864450000|2024-09-20 20:34:10|194045|193920|194046.7|193921.7|194047.8|193922.8|194044.9|193919.9|6
1726864460000|2024-09-20 20:34:20|194044.9|193919.9|194047.5|193922.5|194047.5|193922.5|194044.9|193919.9|3
1726864480000|2024-09-20 20:34:40|194044.9|193919.9|194046.7|193921.7|194046.7|193921.7|194044.9|193919.9|2
1726864490000|2024-09-20 20:34:50|194045|193920|194014.8|193889.8|194045.9|193920.9|194014.8|193889.8|9
1726864500000|2024-09-20 20:35:00|194018.2|193893.2|194018|193893|194018.2|193893.2|194018|193893|2
1726864510000|2024-09-20 20:35:10|194021.3|193896.3|194064.7|193939.7|194073.3|193948.3|194021.3|193896.3|10
1726864520000|2024-09-20 20:35:20|194066.2|193941.2|194063.8|193938.8|194066.6|193941.6|194063.5|193938.5|7
1726864530000|2024-09-20 20:35:30|194064.3|193939.3|194068.8|193943.8|194069.6|193944.6|194064.3|193939.3|15
1726864540000|2024-09-20 20:35:40|194067.8|193942.8|194065.9|193940.9|194067.8|193942.8|194065.9|193940.9|3
1726864550000|2024-09-20 20:35:50|194066.9|193941.9|194067.3|193942.3|194067.3|193942.3|194066.9|193941.9|2
1726864560000|2024-09-20 20:36:00|194068.1|193943.1|194069.9|193944.9|194070.7|193945.7|194068.1|193943.1|10
1726864570000|2024-09-20 20:36:10|194069.3|193944.3|194057.5|193932.5|194069.3|193944.3|194052.5|193927.5|11
1726864580000|2024-09-20 20:36:20|194055.1|193930.1|194057.5|193932.5|194059.5|193934.5|194053.3|193928.3|11
1726864590000|2024-09-20 20:36:30|194058.6|193933.6|194063.4|193938.4|194063.4|193938.4|194057.4|193932.4|6
1726864600000|2024-09-20 20:36:40|194064.9|193939.9|194066.3|193941.3|194066.3|193941.3|194064.9|193939.9|3
1726864610000|2024-09-20 20:36:50|194065.4|193940.4|194065.2|193940.2|194067.7|193942.7|194063.1|193938.1|12
1726864620000|2024-09-20 20:37:00|194066|193941|194065.5|193940.5|194067.9|193942.9|194062.7|193937.7|17
1726864640000|2024-09-20 20:37:20|194064.5|193939.5|194064.2|193939.2|194064.6|193939.6|194064.2|193939.2|5
1726864650000|2024-09-20 20:37:30|194063.9|193938.9|194063.3|193938.3|194063.9|193938.9|194063.3|193938.3|2
1726864660000|2024-09-20 20:37:40|194063.1|193938.1|194060.8|193935.8|194063.8|193938.8|194057.8|193932.8|9
1726864680000|2024-09-20 20:38:00|194060.9|193935.9|194065.5|193940.5|194065.5|193940.5|194060.9|193935.9|3
1726864690000|2024-09-20 20:38:10|194065.7|193940.7|194059.5|193934.5|194065.7|193940.7|194059.5|193934.5|15
1726864700000|2024-09-20 20:38:20|194062.8|193937.8|194061.9|193936.9|194066.3|193941.3|194061.9|193936.9|10
1726864710000|2024-09-20 20:38:30|194058.7|193933.7|194054|193929|194062.1|193937.1|194050.6|193925.6|11
1726864720000|2024-09-20 20:38:40|194053|193928|194048.8|193923.8|194053|193928|194048.8|193923.8|13
1726864730000|2024-09-20 20:38:50|194052.1|193927.1|194053.4|193928.4|194057.2|193932.2|194049.7|193924.7|12
1726864740000|2024-09-20 20:39:00|194055.7|193930.7|194055.3|193930.3|194056.1|193931.1|194052.6|193927.6|14
1726864750000|2024-09-20 20:39:10|194052.1|193927.1|194054.6|193929.6|194056.4|193931.4|194050.8|193925.8|17
1726864760000|2024-09-20 20:39:20|194054.8|193929.8|194054.4|193929.4|194054.9|193929.9|194051.5|193926.5|4
1726864770000|2024-09-20 20:39:30|194051.7|193926.7|194054.8|193929.8|194056.2|193931.2|194051.7|193926.7|7
1726864780000|2024-09-20 20:39:40|194052.4|193927.4|194053.5|193928.5|194055.7|193930.7|194052.4|193927.4|5
1726864790000|2024-09-20 20:39:50|194053.8|193928.8|194051.2|193926.2|194053.8|193928.8|194050.4|193925.4|16
1726864800000|2024-09-20 20:40:00|194050.2|193925.2|194051.9|193926.9|194052.1|193927.1|194048.2|193923.2|9
1726864810000|2024-09-20 20:40:10|194051.8|193926.8|194051.2|193926.2|194052.4|193927.4|194048.4|193923.4|13
1726864820000|2024-09-20 20:40:20|194052.5|193927.5|194048.3|193923.3|194052.5|193927.5|194048|193923|7
1726864830000|2024-09-20 20:40:30|194048.1|193923.1|194060.8|193935.8|194060.8|193935.8|194044.8|193919.8|16
1726864840000|2024-09-20 20:40:40|194061.9|193936.9|194123.1|193998.1|194128.4|194003.4|194060.3|193935.3|33
1726864850000|2024-09-20 20:40:50|194123.4|193998.4|194127|194002|194130.3|194005.3|194123.4|193998.4|5
1726864860000|2024-09-20 20:41:00|194129.1|194004.1|194133.5|194008.5|194135.2|194010.2|194129.1|194004.1|7
1726864870000|2024-09-20 20:41:10|194134.6|194009.6|194134.1|194009.1|194135.2|194010.2|194133.5|194008.5|12
1726864880000|2024-09-20 20:41:20|194135.2|194010.2|194141.2|194016.2|194141.2|194016.2|194133.8|194008.8|5
1726864890000|2024-09-20 20:41:30|194141.7|194016.7|194136.7|194011.7|194141.7|194016.7|194133.6|194008.6|15
1726864900000|2024-09-20 20:41:40|194135.5|194010.5|194134.9|194009.9|194141.6|194016.6|194127.7|194002.7|25
1726864910000|2024-09-20 20:41:50|194135.7|194010.7|194134.1|194009.1|194137.7|194012.7|194130.5|194005.5|27
1726864920000|2024-09-20 20:42:00|194137.1|194012.1|194136.4|194011.4|194137.3|194012.3|194133|194008|11
1726864930000|2024-09-20 20:42:10|194133.8|194008.8|194133.4|194008.4|194136.9|194011.9|194131.1|194006.1|25
1726864940000|2024-09-20 20:42:20|194130.6|194005.6|194133.6|194008.6|194136.8|194011.8|194130.6|194005.6|20
1726864950000|2024-09-20 20:42:30|194136.5|194011.5|194128.6|194003.6|194137.2|194012.2|194128.6|194003.6|26
1726864960000|2024-09-20 20:42:40|194129|194004|194128.7|194003.7|194136.2|194011.2|194128|194003|21
1726864970000|2024-09-20 20:42:50|194127.5|194002.5|194131.3|194006.3|194133|194008|194127.5|194002.5|23
1726864980000|2024-09-20 20:43:00|194116.1|193991.1|194096.8|193971.8|194118.1|193993.1|194089.2|193964.2|33
1726864990000|2024-09-20 20:43:10|194096.3|193971.3|194098.5|193973.5|194098.5|193973.5|194093.8|193968.8|24
1726865000000|2024-09-20 20:43:20|194097.8|193972.8|194097.9|193972.9|194098.5|193973.5|194095.1|193970.1|17
1726865020000|2024-09-20 20:43:40|194099.2|193974.2|194098.6|193973.6|194099.9|193974.9|194096|193971|8
1726865030000|2024-09-20 20:43:50|194095.9|193970.9|194098.5|193973.5|194098.7|193973.7|194095.9|193970.9|6
1726865040000|2024-09-20 20:44:00|194095.9|193970.9|194098.6|193973.6|194098.6|193973.6|194095.9|193970.9|2
1726865050000|2024-09-20 20:44:10|194095.6|193970.6|194096.3|193971.3|194096.3|193971.3|194095.6|193970.6|2
1726865060000|2024-09-20 20:44:20|194097.6|193972.6|194098|193973|194098|193973|194095.2|193970.2|13
1726865070000|2024-09-20 20:44:30|194097.1|193972.1|194098.9|193973.9|194098.9|193973.9|194095.1|193970.1|11
1726865080000|2024-09-20 20:44:40|194100|193975|194104.3|193979.3|194104.3|193979.3|194100|193975|4
1726865090000|2024-09-20 20:44:50|194102|193977|194154.2|194029.2|194156.7|194031.7|194098.3|193973.3|17
1726865100000|2024-09-20 20:45:00|194154.1|194029.1|194155.4|194030.4|194156.3|194031.3|194152.9|194027.9|7
1726865110000|2024-09-20 20:45:10|194152.7|194027.7|194151.8|194026.8|194158|194033|194148.4|194023.4|11
1726865120000|2024-09-20 20:45:20|194150.2|194025.2|194150|194025|194153.5|194028.5|194150|194025|6
1726865130000|2024-09-20 20:45:30|194149.3|194024.3|194146.1|194021.1|194149.3|194024.3|194145.3|194020.3|3
1726865140000|2024-09-20 20:45:40|194145.1|194020.1|194147.6|194022.6|194148.4|194023.4|194143.9|194018.9|8
1726865150000|2024-09-20 20:45:50|194145.1|194020.1|194117|193992|194149|194024|194113.2|193988.2|18
1726865160000|2024-09-20 20:46:00|194116.1|193991.1|194116.5|193991.5|194116.8|193991.8|194116.1|193991.1|3
1726865170000|2024-09-20 20:46:10|194116.3|193991.3|194116.9|193991.9|194117.1|193992.1|194116.3|193991.3|3
1726865180000|2024-09-20 20:46:20|194117.1|193992.1|194117.1|193992.1|194117.1|193992.1|194117.1|193992.1|1
1726865190000|2024-09-20 20:46:30|194116.8|193991.8|194115.5|193990.5|194117|193992|194115.5|193990.5|4
1726865230000|2024-09-20 20:47:10|194116.4|193991.4|194116|193991|194116.4|193991.4|194116|193991|2
1726865240000|2024-09-20 20:47:20|194116.2|193991.2|194115.3|193990.3|194116.9|193991.9|194114.6|193989.6|6
1726865250000|2024-09-20 20:47:30|194116.7|193991.7|194113.9|193988.9|194116.7|193991.7|194113.1|193988.1|6
1726865260000|2024-09-20 20:47:40|194113.4|193988.4|194101.4|193976.4|194113.4|193988.4|194097.3|193972.3|10
1726865270000|2024-09-20 20:47:50|194098.3|193973.3|194174.1|194049.1|194180.9|194055.9|194098.3|193973.3|8
1726865280000|2024-09-20 20:48:00|194173.5|194048.5|194175.1|194050.1|194177|194052|194173|194048|8
1726865290000|2024-09-20 20:48:10|194181.4|194056.4|194198.5|194073.5|194200.6|194075.6|194181.4|194056.4|3
1726865300000|2024-09-20 20:48:20|194197.5|194072.5|194207.6|194082.6|194210|194085|194167.1|194042.1|13
1726865310000|2024-09-20 20:48:30|194206.5|194081.5|194246.7|194121.7|194253.8|194128.8|194206.1|194081.1|11
1726865320000|2024-09-20 20:48:40|194245.9|194120.9|194249.9|194124.9|194249.9|194124.9|194245.9|194120.9|5
1726865330000|2024-09-20 20:48:50|194245.6|194120.6|194219.2|194094.2|194245.6|194120.6|194213.2|194088.2|9
1726865340000|2024-09-20 20:49:00|194216.7|194091.7|194217.4|194092.4|194219.6|194094.6|194210.5|194085.5|17
1726865350000|2024-09-20 20:49:10|194215.6|194090.6|194221.4|194096.4|194221.6|194096.6|194215.6|194090.6|7
1726865360000|2024-09-20 20:49:20|194219.2|194094.2|194221.1|194096.1|194221.8|194096.8|194219.2|194094.2|3
1726865370000|2024-09-20 20:49:30|194218.6|194093.6|194221.1|194096.1|194221.1|194096.1|194218.6|194093.6|4
1726865390000|2024-09-20 20:49:50|194229.9|194104.9|194229|194104|194280.1|194155.1|194229|194104|12
1726865400000|2024-09-20 20:50:00|194229.1|194104.1|194227.9|194102.9|194230.8|194105.8|194224.9|194099.9|8
1726865410000|2024-09-20 20:50:10|194228.9|194103.9|194202.3|194077.3|194230.7|194105.7|194202.3|194077.3|22
1726865420000|2024-09-20 20:50:20|194204.7|194079.7|194202.1|194077.1|194204.8|194079.8|194201.5|194076.5|15
1726865430000|2024-09-20 20:50:30|194201|194076|194201.5|194076.5|194204.9|194079.9|194200.9|194075.9|11
1726865440000|2024-09-20 20:50:40|194199.7|194074.7|194203.1|194078.1|194203.1|194078.1|194199.7|194074.7|2
1726865450000|2024-09-20 20:50:50|194204.2|194079.2|194210.1|194085.1|194210.1|194085.1|194203.4|194078.4|4
1726865460000|2024-09-20 20:51:00|194208.6|194083.6|194209.9|194084.9|194209.9|194084.9|194208.6|194083.6|2
1726865470000|2024-09-20 20:51:10|194208.6|194083.6|194208.6|194083.6|194209.9|194084.9|194208.6|194083.6|3
1726865480000|2024-09-20 20:51:20|194208.1|194083.1|194199.5|194074.5|194208.1|194083.1|194199.5|194074.5|8
1726865490000|2024-09-20 20:51:30|194195.3|194070.3|194162.6|194037.6|194195.3|194070.3|194159.3|194034.3|8
1726865500000|2024-09-20 20:51:40|194161.5|194036.5|194161|194036|194162.7|194037.7|194161|194036|6
1726865510000|2024-09-20 20:51:50|194162.6|194037.6|194160.8|194035.8|194162.9|194037.9|194160.8|194035.8|6
1726865520000|2024-09-20 20:52:00|194161.7|194036.7|194161.9|194036.9|194162.6|194037.6|194160.3|194035.3|9
1726865540000|2024-09-20 20:52:20|194160.8|194035.8|194162.4|194037.4|194163.4|194038.4|194160.5|194035.5|13
1726865550000|2024-09-20 20:52:30|194161.8|194036.8|194192.3|194067.3|194193.7|194068.7|194160.4|194035.4|10
1726865580000|2024-09-20 20:53:00|194165.5|194040.5|194243.6|193933.6|194262.6|194040.8|194163.5|193906|21
1726865590000|2024-09-20 20:53:10|194243.4|193933.4|194235.6|193925.6|194246.4|193936.4|194211.6|193901.6|35
1726865600000|2024-09-20 20:53:20|194233.7|193923.7|194242.1|193932.1|194242.5|193932.5|194216.7|193906.7|34
1726865610000|2024-09-20 20:53:30|194241.6|193931.6|194241.6|193931.6|194243.8|193933.8|194215.7|193905.7|32
1726865620000|2024-09-20 20:53:40|194218.1|193908.1|194240.8|193930.8|194244.4|193934.4|194213.4|193903.4|37
1726865630000|2024-09-20 20:53:50|194246.6|193936.6|194221.7|193911.7|194247.1|193937.1|194216.3|193906.3|33
1726865640000|2024-09-20 20:54:00|194235.7|193925.7|194232.1|193922.1|194250.5|193940.5|194216.9|193906.9|36
1726865650000|2024-09-20 20:54:10|194216.2|193906.2|194233.7|193923.7|194246.7|193936.7|194216.2|193906.2|38
1726865660000|2024-09-20 20:54:20|194219.2|193909.2|194229.8|193919.8|194242.7|193932.7|194219|193909|36
1726865670000|2024-09-20 20:54:30|194233.5|193923.5|194182.5|193872.5|194248.2|193938.2|194165.5|193855.5|40
1726865680000|2024-09-20 20:54:40|194190.8|193880.8|194192.9|193882.9|194203.9|193893.9|194159.7|193849.7|40
1726865690000|2024-09-20 20:54:50|194188.2|193878.2|194175|193865|194203.8|193893.8|194155.6|193845.6|38
1726865700000|2024-09-20 20:55:00|194155.4|193845.4|194209.7|193899.7|194288.8|193978.8|194153.2|193843.2|38
1726865710000|2024-09-20 20:55:10|194199.2|193889.2|194230.5|193920.5|194262.3|193952.3|194199.2|193889.2|40
1726865720000|2024-09-20 20:55:20|194225.3|193915.3|194216.5|193906.5|194267.8|193957.8|194206|193896|34
1726865730000|2024-09-20 20:55:30|194210.6|193900.6|194216.4|193906.4|194234.1|193924.1|194201.6|193891.6|31
1726865740000|2024-09-20 20:55:40|194200.6|193890.6|194220.5|193910.5|194234.4|193924.4|194200.6|193890.6|35
1726865750000|2024-09-20 20:55:50|194214.9|193904.9|194311.7|194001.7|194313.6|194003.6|194206.6|193896.6|35
1726865760000|2024-09-20 20:56:00|194311.6|194001.6|194432|194122|194442.1|194132.1|194308.2|194001.5|32
1726865770000|2024-09-20 20:56:10|194399.6|194089.6|194355.2|194045.2|194399.6|194089.6|194294.1|194009.1|31
1726865780000|2024-09-20 20:56:20|194340.9|194030.9|194300|194019|194389.7|194079.7|194275.9|194010.3|32
1726865790000|2024-09-20 20:56:30|194369.4|194059.4|194348.6|194059.3|194369.4|194076.7|194275|194028|34
1726865800000|2024-09-20 20:56:40|194325.6|194059|194383.7|194073.7|194390.7|194080.7|194308.8|194017.9|36
1726865810000|2024-09-20 20:56:50|194370.1|194060.1|194283.5|194029.4|194372|194062|194275.4|194010.9|34
1726865820000|2024-09-20 20:57:00|194291.1|194019.1|194299.9|193989.9|194307|194019.3|194284.9|193989.9|14
1726865830000|2024-09-20 20:57:10|194294.3|193984.3|194300.7|193990.7|194300.7|193990.7|194294.1|193984.1|5
1726865840000|2024-09-20 20:57:20|194296.9|193986.9|194313.2|194003.2|194313.2|194003.2|194296.9|193986.9|2
1726865850000|2024-09-20 20:57:30|194313.3|194003.3|194313.3|194003.3|194313.3|194003.3|194313.3|194003.3|1
1726865860000|2024-09-20 20:57:40|194313.2|194003.2|194313.2|194003.2|194313.2|194003.2|194313.2|194003.2|1
1726865870000|2024-09-20 20:57:50|194313.1|194003.1|194299|194012.4|194313.1|194012.4|194299|194003.1|2
1726865880000|2024-09-20 20:58:00|194295.8|194009.2|194295.8|194009.2|194295.8|194009.2|194295.8|194009.2|1
1726865890000|2024-09-20 20:58:10|194299.3|194012.7|194287.3|193977.3|194299.3|194012.7|194287.3|193977.3|2
1726865900000|2024-09-20 20:58:20|194288.4|193978.4|194480.8|194170.8|194512.2|194202.2|194288.4|193978.4|25
1726865910000|2024-09-20 20:58:30|194468.9|194158.9|194339.7|194029.7|194468.9|194158.9|194164.7|193854.7|36
1726865920000|2024-09-20 20:58:40|194343.2|194033.2|194285.3|193975.3|194344.8|194034.8|194170.8|193860.8|39
1726865930000|2024-09-20 20:58:50|194334|194024|194296.2|193986.2|194334|194024|194268.5|193958.5|38
1727035200000|2024-09-22 20:00:00|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|1
1727035300000|2024-09-22 20:01:40|194258.9|193903.9|194258.9|193903.9|194258.9|193903.9|194258.9|193903.9|1
1727035760000|2024-09-22 20:09:20|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|1
1727035850000|2024-09-22 20:10:50|194258.9|193903.9|194258.9|193903.9|194258.9|193903.9|194258.9|193903.9|1
1727035870000|2024-09-22 20:11:10|194341.7|193986.7|194341.7|193986.7|194341.7|193986.7|194341.7|193986.7|1
1727035880000|2024-09-22 20:11:20|194258.9|193903.9|194258.9|193903.9|194258.9|193903.9|194258.9|193903.9|1
1727036620000|2024-09-22 20:23:40|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|1
1727036700000|2024-09-22 20:25:00|194258.9|193903.9|194258.9|193903.9|194258.9|193903.9|194258.9|193903.9|1
1727036730000|2024-09-22 20:25:30|194342.5|193987.5|194342.5|193987.5|194342.5|193987.5|194342.5|193987.5|1
1727037310000|2024-09-22 20:35:10|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|1
1727037390000|2024-09-22 20:36:30|194342.5|193987.5|194342.5|193987.5|194342.5|193987.5|194342.5|193987.5|1
1727037550000|2024-09-22 20:39:10|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|1
1727037660000|2024-09-22 20:41:00|194342.5|193987.5|194342.5|193987.5|194342.5|193987.5|194342.5|193987.5|1
1727037800000|2024-09-22 20:43:20|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|1
1727037880000|2024-09-22 20:44:40|194342.5|193987.5|194342.5|193987.5|194342.5|193987.5|194342.5|193987.5|1
1727037930000|2024-09-22 20:45:30|194258.9|193903.9|194258.9|193903.9|194258.9|193903.9|194258.9|193903.9|1
1727038310000|2024-09-22 20:51:50|194342.5|193987.5|194258.9|193903.9|194342.5|193987.5|194258.9|193903.9|2
1727038420000|2024-09-22 20:53:40|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|1
1727038480000|2024-09-22 20:54:40|194258.9|193903.9|194258.9|193903.9|194258.9|193903.9|194258.9|193903.9|1
1727038700000|2024-09-22 20:58:20|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|1
1727038750000|2024-09-22 20:59:10|194160.8|193810.8|194160.8|193810.8|194160.8|193810.8|194160.8|193810.8|1
1727038760000|2024-09-22 20:59:20|194140.8|193830.8|194140.8|193830.8|194140.8|193830.8|194140.8|193830.8|1
1727042400000|2024-09-22 22:00:00|194140.2|193830.2|194237.5|193927.5|194276.8|193966.8|194140.2|193830.2|3
1727042410000|2024-09-22 22:00:10|194239.1|193929.1|194167.6|193857.6|194295.9|193985.9|194167.6|193857.6|5
1727042420000|2024-09-22 22:00:20|194170.6|193860.6|194170.6|193860.6|194170.6|193860.6|194170.6|193860.6|1
1727042430000|2024-09-22 22:00:30|194171.9|193861.9|194171.9|193861.9|194171.9|193861.9|194171.9|193861.9|1
1727042440000|2024-09-22 22:00:40|194173.2|193863.2|194157.2|193847.2|194173.2|193863.2|194157.2|193847.2|2
1727042450000|2024-09-22 22:00:50|194159|193849|194237.1|193927.1|194237.1|193927.1|194159|193849|2
1727042460000|2024-09-22 22:01:00|194236.8|193926.8|194237.4|193927.4|194237.4|193927.4|194236.8|193926.8|2
1727042470000|2024-09-22 22:01:10|194238.1|193928.1|194239.2|193929.2|194239.2|193929.2|194238.1|193928.1|2
1727042480000|2024-09-22 22:01:20|194238.6|193928.6|194163.5|193853.5|194239.2|193929.2|194163.5|193853.5|3
1727042490000|2024-09-22 22:01:30|194164.7|193854.7|194164.7|193854.7|194164.7|193854.7|194164.7|193854.7|1
1727042500000|2024-09-22 22:01:40|194165.8|193855.8|194240.4|193930.4|194240.4|193930.4|194165.8|193855.8|2
1727042510000|2024-09-22 22:01:50|194241|193931|194209.2|193899.2|194249.4|193939.4|194209.2|193899.2|5
1727042520000|2024-09-22 22:02:00|194211.2|193901.2|194211.2|193901.2|194211.2|193901.2|194211.2|193901.2|1
1727042530000|2024-09-22 22:02:10|194212.1|193902.1|194164.9|193854.9|194213|193903|194162|193852|4
1727042540000|2024-09-22 22:02:20|194163.1|193853.1|194240.2|193930.2|194273.1|193963.1|194162.4|193852.4|6
1727042550000|2024-09-22 22:02:30|194193.4|193883.4|194228.2|193918.2|194228.2|193918.2|194193.4|193883.4|4
1727042560000|2024-09-22 22:02:40|194228.6|193918.6|194228.6|193918.6|194228.6|193918.6|194228.6|193918.6|1
1727042580000|2024-09-22 22:03:00|194250.2|193940.2|194250.5|193940.5|194250.5|193940.5|194250.2|193940.2|2
1727042590000|2024-09-22 22:03:10|194250.8|193940.8|194250.8|193940.8|194250.8|193940.8|194250.8|193940.8|1
1727042600000|2024-09-22 22:03:20|194251|193941|194251|193941|194251|193941|194251|193941|1
1727042610000|2024-09-22 22:03:30|194188.3|193878.3|194186.4|193876.4|194188.3|193878.3|194186.4|193876.4|2
1727042620000|2024-09-22 22:03:40|194187|193877|194187|193877|194187|193877|194187|193877|1
1727042630000|2024-09-22 22:03:50|194187.3|193877.3|194251.1|193941.1|194251.1|193941.1|194187.3|193877.3|2
1727042640000|2024-09-22 22:04:00|194251.3|193941.3|194251.3|193941.3|194251.3|193941.3|194251.3|193941.3|1
1727042650000|2024-09-22 22:04:10|194251.4|193941.4|194251.4|193941.4|194251.4|193941.4|194251.4|193941.4|1
1727042660000|2024-09-22 22:04:20|194187.8|193877.8|194187.8|193877.8|194187.8|193877.8|194187.8|193877.8|1
1727042670000|2024-09-22 22:04:30|194188.1|193878.1|194188.1|193878.1|194188.1|193878.1|194188.1|193878.1|1
1727042680000|2024-09-22 22:04:40|194188.3|193878.3|194188.3|193878.3|194188.3|193878.3|194188.3|193878.3|1
1727042690000|2024-09-22 22:04:50|194251.7|193941.7|194230.9|193920.9|194251.9|193941.9|194230.9|193920.9|3
1727042700000|2024-09-22 22:05:00|194231|193921|194231|193921|194231|193921|194231|193921|1
1727042710000|2024-09-22 22:05:10|194231.2|193921.2|194245.8|193935.8|194245.8|193935.8|194231.2|193921.2|2
1727042720000|2024-09-22 22:05:20|194212.8|193902.8|194212.8|193902.8|194212.8|193902.8|194212.8|193902.8|1
1727042730000|2024-09-22 22:05:30|194214.3|193904.3|194216.6|193906.6|194216.6|193906.6|194214.3|193904.3|3
1727042740000|2024-09-22 22:05:40|194213.2|193903.2|194247.4|193937.4|194248|193938|194213.2|193903.2|7
1727042750000|2024-09-22 22:05:50|194247.2|193937.2|194247.2|193937.2|194247.2|193937.2|194247.2|193937.2|1
1727042760000|2024-09-22 22:06:00|194248|193938|194248.7|193938.7|194248.7|193938.7|194248|193938|2
1727042770000|2024-09-22 22:06:10|194251.9|193941.9|194251.9|193941.9|194251.9|193941.9|194251.9|193941.9|1
1727042780000|2024-09-22 22:06:20|194253.3|193943.3|194289.9|193979.9|194289.9|193979.9|194253.3|193943.3|3
1727042800000|2024-09-22 22:06:40|194290.8|193980.8|194291.6|193981.6|194293.2|193983.2|194290.8|193980.8|4
1727042810000|2024-09-22 22:06:50|194292.4|193982.4|194258.5|193948.5|194292.4|193982.4|194258.5|193948.5|2
1727042820000|2024-09-22 22:07:00|194259.6|193949.6|194259.6|193949.6|194259.6|193949.6|194259.6|193949.6|1
1727042830000|2024-09-22 22:07:10|194260.7|193950.7|194294.6|193984.6|194294.6|193984.6|194260.7|193950.7|2
1727042840000|2024-09-22 22:07:20|194295.3|193985.3|194295.3|193985.3|194295.3|193985.3|194295.3|193985.3|1
1727042850000|2024-09-22 22:07:30|194296|193986|194296|193986|194296|193986|194296|193986|1
1727042860000|2024-09-22 22:07:40|194296.7|193986.7|194263.7|193953.7|194296.7|193986.7|194263.7|193953.7|2
1727042870000|2024-09-22 22:07:50|194264.7|193954.7|194264.7|193954.7|194264.7|193954.7|194264.7|193954.7|1
1727042880000|2024-09-22 22:08:00|194265.6|193955.6|194265.6|193955.6|194265.6|193955.6|194265.6|193955.6|1
1727042890000|2024-09-22 22:08:10|194298.6|193988.6|194298.6|193988.6|194298.6|193988.6|194298.6|193988.6|1
1727042900000|2024-09-22 22:08:20|194299.8|193989.8|194299.8|193989.8|194299.8|193989.8|194299.8|193989.8|1
1727042910000|2024-09-22 22:08:30|194300.4|193990.4|194300.4|193990.4|194300.4|193990.4|194300.4|193990.4|1
1727042920000|2024-09-22 22:08:40|194268.2|193958.2|194269|193959|194269|193959|194268.2|193958.2|2
1727042930000|2024-09-22 22:08:50|194272|193962|194272|193962|194272|193962|194272|193962|1
1727042940000|2024-09-22 22:09:00|194272.8|193962.8|194303.5|193993.5|194303.5|193993.5|194272.8|193962.8|2
1727042950000|2024-09-22 22:09:10|194304|193994|194304|193994|194304|193994|194304|193994|1
1727042960000|2024-09-22 22:09:20|194304.9|193994.9|194304.9|193994.9|194304.9|193994.9|194304.9|193994.9|1
1727042970000|2024-09-22 22:09:30|194305.3|193995.3|194275.4|193965.4|194305.3|193995.3|194275.4|193965.4|2
1727042980000|2024-09-22 22:09:40|194276|193966|194276|193966|194276|193966|194276|193966|1
1727043000000|2024-09-22 22:10:00|194277.2|193967.2|194308.1|193998.1|194308.1|193998.1|194277.2|193967.2|3
1727043010000|2024-09-22 22:10:10|194308.5|193998.5|194311|194001|194311|194001|194308.5|193998.5|2
1727043020000|2024-09-22 22:10:20|194311.7|194001.7|194311.7|194001.7|194311.7|194001.7|194311.7|194001.7|1
1727043030000|2024-09-22 22:10:30|194285.4|193975.4|194285.4|193975.4|194285.4|193975.4|194285.4|193975.4|1
1727043040000|2024-09-22 22:10:40|194278.8|193968.8|194212.2|193902.2|194278.8|193968.8|194205.9|193895.9|14
1727043050000|2024-09-22 22:10:50|194210|193900|194209.7|193899.7|194216.1|193906.1|194209.6|193899.6|6
1727043060000|2024-09-22 22:11:00|194209.8|193899.8|194209.8|193899.8|194209.8|193899.8|194209.8|193899.8|1
1727043070000|2024-09-22 22:11:10|194197.2|193887.2|194197.2|193887.2|194197.2|193887.2|194197.2|193887.2|1
1727043080000|2024-09-22 22:11:20|194180.8|193872.4|194180.8|193872.4|194180.8|193872.4|194180.8|193872.4|1
1727043090000|2024-09-22 22:11:30|194194.4|193884.4|194236.7|193926.7|194236.7|193926.7|194194.4|193884.4|4
1727043100000|2024-09-22 22:11:40|194237|193927|194237|193927|194237|193927|194237|193927|1
1727043120000|2024-09-22 22:12:00|194242.7|193932.7|194242.7|193932.7|194242.7|193932.7|194242.7|193932.7|1
1727043130000|2024-09-22 22:12:10|194221.3|193918.3|194221.3|193918.3|194221.3|193918.3|194221.3|193918.3|1
1727043140000|2024-09-22 22:12:20|194238.2|193928.2|194238.2|193928.2|194238.2|193928.2|194238.2|193928.2|1
1727043150000|2024-09-22 22:12:30|194238.3|193928.3|194244.1|193934.1|194244.1|193934.1|194238.3|193928.3|2
1727043160000|2024-09-22 22:12:40|194244.2|193934.2|194244.2|193934.2|194244.2|193934.2|194244.2|193934.2|1
1727043180000|2024-09-22 22:13:00|194231.7|193926|194211.4|193901.4|194231.7|193926|194187.1|193877.1|8
1727043200000|2024-09-22 22:13:20|194222.3|193912.3|194222.3|193912.3|194222.3|193912.3|194222.3|193912.3|1
1727043220000|2024-09-22 22:13:40|194213.2|193903.2|194213.2|193903.2|194213.2|193903.2|194213.2|193903.2|1
1727043240000|2024-09-22 22:14:00|194176.6|193900.4|194176.6|193900.4|194176.6|193900.4|194176.6|193900.4|1
1727043250000|2024-09-22 22:14:10|194210.4|193900.6|194210.4|193900.4|194210.4|193900.6|194210.4|193900.4|2
1727043260000|2024-09-22 22:14:20|194210.5|193900.5|194210.5|193900.5|194210.5|193900.5|194210.5|193900.5|1
1727043280000|2024-09-22 22:14:40|194210.6|193900.6|194210.6|193900.6|194210.6|193900.6|194210.6|193900.6|1
1727043290000|2024-09-22 22:14:50|194176.4|193901.3|194219.6|193909.6|194219.6|193909.6|194176.3|193901.3|3
1727043310000|2024-09-22 22:15:10|194219.7|193909.7|194219.6|193909.6|194219.7|193909.7|194219.6|193909.6|2
1727043330000|2024-09-22 22:15:30|194181.4|193896.2|194181.4|193896.2|194181.4|193896.2|194181.4|193896.2|1
1727043350000|2024-09-22 22:15:50|194220.4|193910.4|194217.6|193907.6|194220.4|193910.4|194217.6|193907.6|3
1727043360000|2024-09-22 22:16:00|194217.7|193907.7|194214.1|193904.1|194217.7|193907.7|194214.1|193904.1|3
1727043390000|2024-09-22 22:16:30|194167|193885.5|194167|193885.5|194167|193885.5|194167|193885.5|1
1727043400000|2024-09-22 22:16:40|194166.9|193899.3|194209.3|193899.3|194209.3|193899.3|194166.9|193899.3|2
1727043420000|2024-09-22 22:17:00|194210.5|193900.5|194210.4|193900.4|194210.5|193900.5|194210.4|193900.4|2
1727043430000|2024-09-22 22:17:10|194208.9|193898.9|194210.9|193900.9|194210.9|193900.9|194208.9|193898.9|2
1727043440000|2024-09-22 22:17:20|194174|193885.2|194174|193885.2|194174|193885.2|194174|193885.2|1
1727043450000|2024-09-22 22:17:30|194173.9|193885.3|194164.9|193885.3|194173.9|193885.3|194164.9|193885.3|2
1727043460000|2024-09-22 22:17:40|194208.8|193898.8|194208.7|193898.7|194208.8|193898.8|194208.7|193898.7|2
1727043480000|2024-09-22 22:18:00|194208.8|193898.8|194208.8|193898.8|194208.8|193898.8|194208.8|193898.8|1
1727043490000|2024-09-22 22:18:10|194208.7|193898.7|194179.8|193869.8|194208.7|193898.7|194160.3|193869.8|4
1727043500000|2024-09-22 22:18:20|194180|193870|194182.1|193872.1|194182.1|193872.1|194180|193870|2
1727043530000|2024-09-22 22:18:50|194137.3|193868.3|194137.3|193868.3|194137.3|193868.3|194137.3|193868.3|1
1727043550000|2024-09-22 22:19:10|194181.9|193868.4|194179.4|193869.4|194181.9|193871.9|194179.3|193868.4|4
1727043570000|2024-09-22 22:19:30|194187.1|193877.1|194188.6|193878.6|194188.6|193878.6|194187.1|193877.1|2
1727043580000|2024-09-22 22:19:40|194177|193867|194177|193867|194177|193867|194177|193867|1
1727043600000|2024-09-22 22:20:00|194180.5|193870.5|194183.7|193873.7|194183.7|193873.7|194176.2|193866.2|3
1727043630000|2024-09-22 22:20:30|194183.8|193873.8|194156.3|193846.3|194183.8|193873.8|194124.6|193846.3|4
1727043640000|2024-09-22 22:20:40|194156.1|193846.1|194156.1|193846.1|194156.1|193846.1|194156.1|193846.1|1
1727043650000|2024-09-22 22:20:50|194155.9|193845.9|194155.9|193845.9|194155.9|193845.9|194155.9|193845.9|1
1727043660000|2024-09-22 22:21:00|194155.2|193845.2|194155.4|193845.4|194155.4|193845.4|194154.3|193844.3|3
1727043670000|2024-09-22 22:21:10|194138.5|193828.5|194139.6|193829.6|194139.6|193829.6|194138.5|193828.5|2
1727043690000|2024-09-22 22:21:30|194093|193836.2|194147|193837|194147.8|193837.8|194093|193836.2|3
1727043720000|2024-09-22 22:22:00|194092.5|193833.5|194092.5|193833.5|194092.5|193833.5|194092.5|193833.5|1
1727043730000|2024-09-22 22:22:10|194093|193836.9|194093|193836.9|194093|193836.9|194093|193836.9|1
1727043740000|2024-09-22 22:22:20|194092.9|193837|194147.7|193837.7|194147.7|193837.7|194092.9|193837|2
1727043760000|2024-09-22 22:22:40|194138.1|193839|194182.6|193872.6|194191|193881|194138.1|193839|4
1727043770000|2024-09-22 22:22:50|194182.7|193872.7|194183|193873|194183|193873|194182.7|193872.7|2
1727043790000|2024-09-22 22:23:10|194164.3|193854.3|194164.3|193854.3|194164.3|193854.3|194164.3|193854.3|1
1727043810000|2024-09-22 22:23:30|194120.4|193868.1|194120.4|193868.1|194120.4|193868.1|194120.4|193868.1|1
1727043820000|2024-09-22 22:23:40|194173.9|193867.5|194173.9|193863.9|194173.9|193867.5|194173.9|193863.9|2
1727043830000|2024-09-22 22:23:50|194172.4|193862.4|194164.2|193854.2|194172.4|193862.4|194164.1|193854.1|4
1727043850000|2024-09-22 22:24:10|194159.2|193849.2|194206.9|193896.9|194206.9|193896.9|194159.2|193849.2|5
1727043860000|2024-09-22 22:24:20|194207.1|193897.1|194207.2|193897.2|194207.2|193897.2|194207.1|193897.1|2
1727043870000|2024-09-22 22:24:30|194210|193900|194210|193900|194210|193900|194210|193900|1
1727043880000|2024-09-22 22:24:40|194205.8|193895.8|194203.1|193893.1|194205.8|193895.8|194203.1|193893.1|2
1727043900000|2024-09-22 22:25:00|194203.2|193893.2|194197.8|193889.6|194203.2|193893.2|194197.8|193889.6|2
1727043910000|2024-09-22 22:25:10|194197.7|193889.8|194127.4|193904.5|194197.7|193904.5|194127.4|193889.8|2
1727043920000|2024-09-22 22:25:20|194127.3|193904.8|194127.2|193905|194127.3|193905|194127.2|193904.8|2
1727043930000|2024-09-22 22:25:30|194175.7|193883.5|194175.7|193883.5|194175.7|193883.5|194175.7|193883.5|1
1727043940000|2024-09-22 22:25:40||193883.7||193883.7||193883.7||193883.7|1
1727043950000|2024-09-22 22:25:50|194175.6|193883.9|194158.9|193848.9|194175.6|193883.9|194155.9|193845.9|5
1727043980000|2024-09-22 22:26:20|194158.5|193848.5|194158.5|193848.5|194158.5|193848.5|194158.5|193848.5|1
1727043990000|2024-09-22 22:26:30|194089.3|193848.6|194089.3|193848.6|194089.3|193848.6|194089.3|193848.6|1
1727044000000|2024-09-22 22:26:40|194093|193847.6|194089.5|193848.5|194093|193848.5|194089.5|193847.6|2
1727044010000|2024-09-22 22:26:50|194148|193838|194148|193838|194148|193838|194148|193838|1
1727044040000|2024-09-22 22:27:20|194089.4|193848.5|194089.4|193848.5|194089.4|193848.5|194089.4|193848.5|1
1727044050000|2024-09-22 22:27:30||193848.6||193848.6||193848.6||193848.6|1
1727044060000|2024-09-22 22:27:40|194091.7|193844.7|194147.3|193837.3|194147.3|193844.7|194091.7|193837.3|2
1727044070000|2024-09-22 22:27:50|194140.7|193830.7|194145.6|193835.6|194145.6|193835.6|194140.7|193830.7|2
1727044080000|2024-09-22 22:28:00|194147.6|193837.6|194150.4|193840.4|194150.5|193840.5|194147.6|193837.6|6
1727044090000|2024-09-22 22:28:10|194150.1|193840.1|194150.6|193840.6|194150.6|193840.6|194150.1|193840.1|2
1727044110000|2024-09-22 22:28:30|194094.1|193846.4|194094.1|193846.4|194094.1|193846.4|194094.1|193846.4|1
1727044120000|2024-09-22 22:28:40|194149.1|193839.1|194149.1|193839.1|194149.1|193839.1|194149.1|193839.1|1
1727044140000|2024-09-22 22:29:00|194147.5|193837.5|194148.2|193838.2|194148.9|193838.9|194147.5|193837.5|5
1727044150000|2024-09-22 22:29:10|194089.2|193847.8|194092.6|193848.2|194092.6|193848.2|194089.2|193847.8|2
1727044160000|2024-09-22 22:29:20|194095.5|193829.4|194092|193845.9|194095.5|193845.9|194087.3|193829.4|5
1727044170000|2024-09-22 22:29:30|194147.5|193837.5|194147.5|193837.5|194147.5|193837.5|194147.5|193837.5|1
1727044200000|2024-09-22 22:30:00|194146.7|193836.7|194128.4|193818.4|194146.7|193836.7|194127.9|193817.9|3
1727044220000|2024-09-22 22:30:20|194125|193815|194124.8|193814.8|194125|193815|194124.8|193814.8|2
1727044230000|2024-09-22 22:30:30|194148.6|193838.6|194160.6|193850.6|194161.5|193851.5|194148.6|193838.6|5
1727044240000|2024-09-22 22:30:40|194158.3|193848.3|194143.9|193833.9|194158.3|193848.3|194143.7|193833.7|3
1727044260000|2024-09-22 22:31:00|194144.6|193834.6|194144.6|193834.6|194144.6|193834.6|194144.6|193834.6|1
1727044280000|2024-09-22 22:31:20|194153.6|193843.6|194153.6|193843.6|194153.6|193843.6|194153.6|193843.6|1
1727044290000|2024-09-22 22:31:30|194142.6|193832.6|194148.2|193838.2|194148.2|193838.2|194142.6|193832.6|4
1727044300000|2024-09-22 22:31:40|194148.5|193838.5|194148.2|193838.2|194148.5|193838.5|194148.2|193838.2|2
1727044310000|2024-09-22 22:31:50|194148.6|193838.6|194144|193834|194148.6|193838.6|194137.2|193827.2|3
1727044320000|2024-09-22 22:32:00|194128.9|193818.9|194128.9|193818.9|194128.9|193818.9|194128.9|193818.9|1
1727044350000|2024-09-22 22:32:30|194088.2|193817.4|194088.2|193817.4|194088.2|193817.4|194088.2|193817.4|1
1727044360000|2024-09-22 22:32:40|194088.7|193801.9|194131.6|193821.6|194131.6|193821.6|194088.7|193801.9|3
1727044370000|2024-09-22 22:32:50|194138.7|193828.7|194141.7|193831.7|194141.7|193831.7|194138.7|193828.7|3
1727044380000|2024-09-22 22:33:00|194141.1|193831.1|194141.1|193831.1|194141.1|193831.1|194141.1|193831.1|1
1727044390000|2024-09-22 22:33:10|194124.2|193814.2|194124.2|193814.2|194124.2|193814.2|194124.2|193814.2|1
1727044400000|2024-09-22 22:33:20|194084.2|193811.4|194139.7|193829.7|194139.7|193829.7|194084.2|193811.4|2
1727044410000|2024-09-22 22:33:30|194140.6|193830.6|194147.8|193837.8|194147.8|193837.8|194140.6|193830.6|2
1727044420000|2024-09-22 22:33:40|194153.9|193843.9|194153.9|193843.9|194153.9|193843.9|194153.9|193843.9|1
1727044430000|2024-09-22 22:33:50|194152.5|193842.5|194152.7|193842.7|194152.7|193842.7|194152.5|193842.5|2
1727044450000|2024-09-22 22:34:10|194153.4|193843.4|194147.2|193837.2|194153.4|193843.4|194147.2|193837.2|2
1727044460000|2024-09-22 22:34:20|194146.7|193836.7|194147.1|193837.1|194147.1|193837.1|194146.7|193836.7|4
1727044470000|2024-09-22 22:34:30|194088.2|193811.9|194088.2|193811.9|194088.2|193811.9|194088.2|193811.9|1
1727044480000|2024-09-22 22:34:40|194128.4|193818.4|194127.7|193817.7|194128.4|193818.4|194127.7|193817.7|2
1727044490000|2024-09-22 22:34:50|194128.2|193818.2|194128.2|193818.2|194128.2|193818.2|194128.2|193818.2|1
1727044500000|2024-09-22 22:35:00|194124.6|193814.6|194129.3|193819.3|194149|193839|194124.6|193814.6|10
1727044510000|2024-09-22 22:35:10|194128.7|193818.7|194147.1|193837.1|194147.1|193837.1|194128.7|193818.7|4
1727044530000|2024-09-22 22:35:30|194146.7|193836.7|194156.5|193846.5|194156.5|193846.5|194146.7|193836.7|3
1727044540000|2024-09-22 22:35:40|194156.6|193846.6|194148.2|193846.6|194156.6|193846.6|194148.2|193846.6|2
1727044550000|2024-09-22 22:35:50|194147.2|193846.9|194134.7|193832.2|194147.2|193846.9|194134.7|193832.2|3
1727044560000|2024-09-22 22:36:00|194136.1|193844.5|194150.2|193844.6|194150.2|193844.6|194136.1|193844.5|2
1727044570000|2024-09-22 22:36:10|194150.1|193845.1|194156.8|193846.8|194156.8|193846.8|194150.1|193845.1|2
1727044580000|2024-09-22 22:36:20|194156.9|193846.9|194147.5|193837.5|194156.9|193846.9|194146.7|193836.7|4
1727044590000|2024-09-22 22:36:30|194148.1|193838.1|194156.6|193846.6|194156.6|193846.6|194148.1|193838.1|3
1727044600000|2024-09-22 22:36:40|194156.7|193846.7|194147.2|193847.8|194156.7|193847.8|194147.2|193846.7|3
1727044610000|2024-09-22 22:36:50|194147.6|193848|194145.5|193849|194147.6|193849|194145.5|193848|2
1727044620000|2024-09-22 22:37:00|194080.9|193846.4|194137|193827|194137|193846.4|194080.9|193827|2
1727044630000|2024-09-22 22:37:10|194137.1|193827.1|194137.4|193827.4|194137.4|193827.4|194137.1|193827.1|2
1727044640000|2024-09-22 22:37:20|194137.5|193827.5|194137.6|193827.6|194137.6|193827.6|194137.5|193827.5|2
1727044650000|2024-09-22 22:37:30|194083.9|193845.1|194082.9|193848.7|194083.9|193848.7|194082.9|193845.1|2
1727044660000|2024-09-22 22:37:40|194082.8|193849|194081.4|193848.3|194084.5|193849|194081.4|193844.8|3
1727044670000|2024-09-22 22:37:50|194081.3|193848.5|194143.2|193847.1|194143.2|193848.5|194080.8|193839.4|4
1727044680000|2024-09-22 22:38:00|194143.1|193847.6|194128.5|193818.5|194154.8|193847.6|194128.5|193818.5|5
1727044690000|2024-09-22 22:38:10|194131.6|193821.6|194131.6|193821.6|194131.6|193821.6|194131.6|193821.6|1
1727044710000|2024-09-22 22:38:30|194115.2|193825|194138.2|193845.5|194140.5|193849.3|194115.2|193825|5
1727044730000|2024-09-22 22:38:50|194152.9|193845.6|194152.9|193842.9|194152.9|193845.6|194152.9|193842.9|2
1727044750000|2024-09-22 22:39:10|194132.4|193822.4|194132.4|193822.4|194132.4|193822.4|194132.4|193822.4|1
1727044760000|2024-09-22 22:39:20|194130.7|193820.7|194124.2|193814.2|194134.7|193824.7|194124.2|193814.2|4
1727044770000|2024-09-22 22:39:30|194126.8|193816.8|194136.7|193826.7|194139.3|193829.3|194126.8|193816.8|3
1727044790000|2024-09-22 22:39:50|194144.4|193834.4|194130.2|193820.2|194144.4|193834.4|194129.3|193819.3|4
1727044800000|2024-09-22 22:40:00|194131.5|193821.5|194139.5|193829.5|194139.5|193829.5|194131.5|193821.5|2
1727044820000|2024-09-22 22:40:20|194130.6|193820.6|194130.6|193820.6|194130.6|193820.6|194130.6|193820.6|1
1727044830000|2024-09-22 22:40:30|194080.2|193801.5|194074.8|193805.8|194080.2|193808.5|194074|193797.3|5
1727044840000|2024-09-22 22:40:40|194076|193805.2|194116.3|193806.3|194119.5|193809.5|194075.2|193796.6|5
1727044850000|2024-09-22 22:40:50|194121.2|193811.2|194122.7|193812.7|194122.7|193812.7|194121|193811|6
1727044870000|2024-09-22 22:41:10|194074|193817|194074|193817|194074|193817|194074|193817|1
1727044900000|2024-09-22 22:41:40|194124.8|193814.8|194124.9|193814.9|194124.9|193814.9|194124.8|193814.8|2
1727044920000|2024-09-22 22:42:00|194129.1|193819.1|194131.9|193821.9|194135.5|193825.5|194129.1|193819.1|4
1727044930000|2024-09-22 22:42:10|194132|193822|194076.8|193835.9|194132|193835.9|194076.8|193822|3
1727044940000|2024-09-22 22:42:20|194078.1|193833.6|194077.4|193830.3|194078.1|193833.6|194077.4|193830.3|2
1727044950000|2024-09-22 22:42:30|194129.6|193830.6|194129.6|193819.6|194129.6|193830.6|194129.6|193819.6|2
1727044960000|2024-09-22 22:42:40|194123.7|193813.7|194138.4|193828.4|194138.4|193828.4|194123.7|193813.7|2
1727044980000|2024-09-22 22:43:00|194130.2|193820.2|194130.2|193820.2|194130.2|193820.2|194130.2|193820.2|1
1727044990000|2024-09-22 22:43:10|194130.8|193820.8|194130.8|193820.8|194130.8|193820.8|194130.8|193820.8|1
1727045010000|2024-09-22 22:43:30|194121.8|193811.8|194121.8|193811.8|194121.8|193811.8|194121.8|193811.8|1
1727045040000|2024-09-22 22:44:00|194077.9|193808.5|194077.9|193808.5|194077.9|193808.5|194077.9|193808.5|1
1727045050000|2024-09-22 22:44:10|194076.2|193811.5|194118.1|193809.1|194118.1|193811.5|194076.2|193806.2|3
1727045060000|2024-09-22 22:44:20|194124.8|193814.8|194124.8|193814.8|194124.8|193814.8|194124.8|193814.8|1
1727045070000|2024-09-22 22:44:30|194125.4|193815.4|194136.2|193826.2|194136.2|193826.2|194125.4|193815.4|2
1727045080000|2024-09-22 22:44:40|194133.2|193823.2|194129.6|193819.6|194133.2|193823.2|194129.6|193819.6|2
1727045090000|2024-09-22 22:44:50|194124.5|193814.5|194124.5|193814.5|194124.5|193814.5|194124.5|193814.5|1
1727045110000|2024-09-22 22:45:10|194081.6|193799.3|194104|193847.6|194104|193847.6|194081.6|193799.3|2
1727045150000|2024-09-22 22:45:50|194081.6|193799.3|194130.8|193820.8|194137.3|193827.3|194081.6|193799.3|5
1727045160000|2024-09-22 22:46:00|194131.6|193821.6|194131.6|193821.6|194131.6|193821.6|194131.6|193821.6|1
1727045170000|2024-09-22 22:46:10|194136.2|193840.3|194136.2|193840.3|194136.2|193840.3|194136.2|193840.3|1
1727045200000|2024-09-22 22:46:40|194104.2|193851.4|194138.1|193828.1|194205.2|193895.2|194079.4|193791.3|6
1727045210000|2024-09-22 22:46:50|194138|193828|194137.3|193827.3|194139.3|193829.3|194137.3|193827.3|5
1727045220000|2024-09-22 22:47:00|194146.7|193836.7|194133.9|193823.9|194260.8|193950.8|194064.2|193754.2|21
1727045230000|2024-09-22 22:47:10|194135.6|193825.6|194151.7|193841.7|194188|193878|194114.9|193804.9|13
1727045240000|2024-09-22 22:47:20|194152.5|193842.5|194152.5|193842.5|194152.5|193842.5|194152.5|193842.5|1
1727045250000|2024-09-22 22:47:30|194152.6|193842.6|194152.6|193842.6|194152.6|193842.6|194152.6|193842.6|1
1727045260000|2024-09-22 22:47:40|194152.8|193842.8|194168.9|193858.9|194169.8|193859.8|194134.1|193824.1|8
1727045270000|2024-09-22 22:47:50|194170.6|193860.6|194262.5|193952.5|194276.3|193966.3|194159.9|193849.9|7
1727045280000|2024-09-22 22:48:00|194262.9|193952.9|194193.5|193883.5|194264.6|193954.6|194193.3|193883.3|4
1727045290000|2024-09-22 22:48:10|194193.8|193883.8|194193.8|193883.8|194193.8|193883.8|194193.8|193883.8|1
1727045300000|2024-09-22 22:48:20|194201.7|193891.7|194194|193884|194211.3|193901.3|194194|193884|4
1727045310000|2024-09-22 22:48:30|194194.3|193884.3|194194.3|193884.3|194194.3|193884.3|194194.3|193884.3|1
1727045320000|2024-09-22 22:48:40|194194.4|193884.4|194197.8|193887.8|194197.8|193887.8|194194.4|193884.4|2
1727045330000|2024-09-22 22:48:50|194097.9|193787.9|194098.4|193788.4|194098.4|193788.4|194097.9|193787.9|2
1727045340000|2024-09-22 22:49:00|194098.9|193788.9|194098.9|193788.9|194098.9|193788.9|194098.9|193788.9|1
1727045350000|2024-09-22 22:49:10|194099.4|193789.4|194198.3|193888.3|194198.3|193888.3|194099.4|193789.4|2
1727045360000|2024-09-22 22:49:20|194209.6|193899.6|194198.1|193888.1|194209.6|193899.6|194198.1|193888.1|2
1727045370000|2024-09-22 22:49:30|194198.2|193888.2|194198.2|193888.2|194198.2|193888.2|194198.2|193888.2|1
1727045380000|2024-09-22 22:49:40|194198.4|193888.4|194198.4|193888.4|194198.4|193888.4|194198.4|193888.4|1
1727045390000|2024-09-22 22:49:50|194198.5|193888.5|194100.7|193790.7|194198.5|193888.5|194100.7|193790.7|2
1727045400000|2024-09-22 22:50:00|194101.2|193791.2|194101.2|193791.2|194101.2|193791.2|194101.2|193791.2|1
1727045410000|2024-09-22 22:50:10|194101.6|193791.6|194198.8|193888.8|194198.8|193888.8|194101.6|193791.6|2
1727045420000|2024-09-22 22:50:20|194197.8|193887.8|194196.7|193886.7|194197.8|193887.8|194196.7|193886.7|2
1727045440000|2024-09-22 22:50:40|194197|193887|194096.1|193786.1|194197|193887|194096.1|193786.1|2
1727045450000|2024-09-22 22:50:50|194096.5|193786.5|194142.2|193832.2|194145.6|193835.6|194096.5|193786.5|5
1727045460000|2024-09-22 22:51:00|194153.1|193843.1|194172.6|193862.6|194220.2|193910.2|194153.1|193843.1|13
1727045470000|2024-09-22 22:51:10|194168.1|193858.1|194149.1|193839.1|194171.9|193861.9|194091.8|193781.8|8
1727045480000|2024-09-22 22:51:20|194148.8|193838.8|194148.8|193838.8|194148.8|193838.8|194148.8|193838.8|1
1727045490000|2024-09-22 22:51:30|194149|193839|194149|193839|194149|193839|194149|193839|1
1727045500000|2024-09-22 22:51:40|194149.1|193839.1|194144.1|193834.1|194149.1|193839.1|194095.9|193785.9|3
1727045510000|2024-09-22 22:51:50|194149|193839|194170.6|193860.6|194170.6|193860.6|194149|193839|7
1727045520000|2024-09-22 22:52:00|194172.9|193862.9|194162.6|193852.6|194172.9|193862.9|194159.9|193849.9|5
1727045530000|2024-09-22 22:52:10|194163.2|193853.2|194161.2|193851.2|194172.3|193862.3|194158.1|193848.1|5
1727045540000|2024-09-22 22:52:20|194164.5|193854.5|194164.5|193854.5|194164.5|193854.5|194164.5|193854.5|1
1727045550000|2024-09-22 22:52:30|194164.9|193854.9|194164.9|193854.9|194164.9|193854.9|194164.9|193854.9|1
1727045560000|2024-09-22 22:52:40|194165.4|193855.4|194114.6|193804.6|194165.4|193855.4|194114.6|193804.6|2
1727045580000|2024-09-22 22:53:00|194115.6|193805.6|194142.9|193832.9|194145.4|193835.4|194106.4|193799.6|5
1727045590000|2024-09-22 22:53:10|194143.3|193833.3|194143.3|193833.3|194143.3|193833.3|194143.3|193833.3|1
1727045600000|2024-09-22 22:53:20|194143.7|193833.7|194143.7|193833.7|194143.7|193833.7|194143.7|193833.7|1
1727045610000|2024-09-22 22:53:30|194144.1|193834.1|194087.6|193794.2|194145.6|193835.6|194087.6|193794.2|4
1727045620000|2024-09-22 22:53:40|194086.9|193791.5|194086.9|193791.5|194086.9|193791.5|194086.9|193791.5|1
1727045630000|2024-09-22 22:53:50||193794.7||193794.7||193794.7||193794.7|1
1727045640000|2024-09-22 22:54:00|194110.3|193848.9|194110.3|193849.7|194110.3|193849.7|194110.3|193848.9|2
1727045650000|2024-09-22 22:54:10||193850.5||193850.5||193850.5||193850.5|1
1727045660000|2024-09-22 22:54:20||193851.2||193851.2||193851.2||193851.2|1
1727045670000|2024-09-22 22:54:30|194086.9|193799.2|194086.9|193799.2|194086.9|193799.2|194086.9|193799.2|1
1727045680000|2024-09-22 22:54:40|194082.6|193800.6|194169.4|193859.4|194169.4|193859.4|194082.6|193800.6|7
1727045690000|2024-09-22 22:54:50|194169.6|193859.6|194171.4|193861.4|194171.4|193861.4|194169.6|193859.6|4
1727045700000|2024-09-22 22:55:00|194171.7|193861.7|194171.8|193861.8|194171.8|193861.8|194171.7|193861.7|2
1727045710000|2024-09-22 22:55:10|194172|193862|194166.4|193856.4|194176.9|193866.9|194163.9|193853.9|5
1727045720000|2024-09-22 22:55:20|194166.5|193856.5|194198.7|193888.7|194215.4|193905.4|194166.5|193856.5|9
1727045730000|2024-09-22 22:55:30|194198.9|193888.9|194195.4|193885.4|194203|193893|194195.3|193885.3|6
1727045740000|2024-09-22 22:55:40|194197.8|193887.8|194184.9|193874.9|194197.8|193887.8|194184.9|193874.9|3
1727045750000|2024-09-22 22:55:50|194185|193875|194185|193875|194185|193875|194185|193875|1
1727045770000|2024-09-22 22:56:10|194184.9|193874.9|194169.1|193859.1|194186.2|193876.2|194169.1|193859.1|5
1727045780000|2024-09-22 22:56:20|194169.2|193859.2|194162.3|193852.3|194169.2|193859.2|194119.4|193852.3|4
1727045790000|2024-09-22 22:56:30|194162.5|193852.5|194167|193857|194167|193857|194153.5|193843.5|5
1727045800000|2024-09-22 22:56:40|194166.9|193856.9|194166.9|193856.9|194166.9|193856.9|194166.9|193856.9|1
1727045810000|2024-09-22 22:56:50|194167|193857|194167.4|193857.4|194175.8|193865.8|194167|193857|3
1727045820000|2024-09-22 22:57:00|194176.5|193866.5|194180.9|193870.9|194181.8|193871.8|194176.5|193866.5|3
1727045830000|2024-09-22 22:57:10|194181.8|193871.8|194164.3|193854.3|194181.8|193871.8|194164.2|193854.2|7
1727045840000|2024-09-22 22:57:20|194164.4|193854.4|194164.4|193854.4|194164.4|193854.4|194164.4|193854.4|1
1727045850000|2024-09-22 22:57:30|194164.5|193854.5|194164.3|193856.3|194164.5|193856.3|194161.2|193851.2|8
1727045860000|2024-09-22 22:57:40|194164.1|193857.2|194164.1|193857.2|194164.1|193857.2|194164.1|193857.2|1
1727045870000|2024-09-22 22:57:50|194091.8|193865.7|194087.8|193919.3|194091.8|193919.3|194087.8|193848.3|7
1727045880000|2024-09-22 22:58:00|194087.7||194087.7||194087.7||194087.7||1
1727045890000|2024-09-22 22:58:10|194087.4|193911.5|194138.5|193878.2|194138.5|193911.5|194087.4|193878.2|2
1727045900000|2024-09-22 22:58:20|194138.6|193878|194138|193879.2|194138.6|193879.2|194138|193872.7|3
1727045910000|2024-09-22 22:58:30|194139.2|193878.5|194139.2|193878.5|194139.2|193878.5|194139.2|193878.5|1
1727045920000|2024-09-22 22:58:40|194091.4|193865.5|194091.4|193865.5|194091.4|193865.5|194091.4|193865.5|1
1727045930000|2024-09-22 22:58:50|194090.9|193865.6|194086|193863.4|194092.9|193865.6|194086|193863.2|4
1727045940000|2024-09-22 22:59:00|194085.9|193863.9|194085.9|193863.9|194085.9|193863.9|194085.9|193863.9|1
1727045950000|2024-09-22 22:59:10|194087.2|193864|194088.3|193919.9|194088.3|193919.9|194087.2|193864|3
1727045970000|2024-09-22 22:59:30||193920||193920||193920||193920|1
1727045980000|2024-09-22 22:59:40|194088.2|193921.1|194137.4|193883.8|194137.4|193921.1|194087.3|193865.2|5
1727045990000|2024-09-22 22:59:50|194146.3|193884|194145.9|193881|194150|193885.1|194145.9|193881|4
1727046000000|2024-09-22 23:00:00|194146|193879.1|194150.2|193886.4|194150.2|193886.4|194145.7|193879.1|4
1727046010000|2024-09-22 23:00:10|194102.8|193923.2|194102.8|193923.2|194102.8|193923.2|194102.8|193923.2|1
1727046030000|2024-09-22 23:00:30|194109|193865.1|194109|193865.1|194109|193865.1|194109|193865.1|1
1727046050000|2024-09-22 23:00:50|194100.5|193921|194100.5|193921|194100.5|193921|194100.5|193921|1
1727046060000|2024-09-22 23:01:00|194168.3|193914.6|194128.1|193885.4|194168.3|193914.6|194128|193885.4|3
1727046080000|2024-09-22 23:01:20||193885.6||193885.6||193885.6||193885.6|1
1727046090000|2024-09-22 23:01:30|194085.5|193867.5|194085.4|193867.7|194085.5|193867.7|194085.4|193867.5|2
1727046100000|2024-09-22 23:01:40|194087.3|193920.9|194082.5|193916.2|194087.3|193920.9|194082.5|193916|3
1727046110000|2024-09-22 23:01:50|194087.3|193916.3|194082.3|193916.2|194087.3|193921.2|194082.3|193916.2|3
1727046120000|2024-09-22 23:02:00|194080.9|193918.9|194085.6|193923.6|194085.7|193923.6|194080.7|193918.7|4
1727046130000|2024-09-22 23:02:10|194080.8|193918.8|194093.4|193915.7|194098|193920.2|194080.8|193915.5|6
1727046160000|2024-09-22 23:02:40|194106.6|193866.4|194106.6|193866.4|194106.6|193866.4|194106.6|193866.4|1
1727046170000|2024-09-22 23:02:50|194140.9|193887.7|194138.3|193886.8|194145|193891.8|194138.3|193886.8|5
1727046180000|2024-09-22 23:03:00|194144.8|193893.3|194124.6|193886.1|194144.8|193893.3|194123.3|193884.8|9
1727046190000|2024-09-22 23:03:10|194128.6|193890.1|194140|193890.4|194140|193890.4|194124.6|193883.9|8
1727046200000|2024-09-22 23:03:20|194101.7|193921.5|194101.7|193921.5|194101.7|193921.5|194101.7|193921.5|1
1727046230000|2024-09-22 23:03:50|194109.7|193864.4|194107.3|193869|194109.7|193869|194107.3|193864.4|2
1727046250000|2024-09-22 23:04:10|194101.4|193924.7|194096.9|193920.2|194101.4|193924.7|194096.9|193920.2|2
1727046260000|2024-09-22 23:04:20|194096.5|193919.4|194090.9|193930.1|194101|193930.1|194090.9|193919.4|4
1727046270000|2024-09-22 23:04:30|194142|193903.3|194141.2|193916.6|194145.7|193920.8|194137.7|193903.3|10
1727046280000|2024-09-22 23:04:40|194137.2|193912.5|194111.7|193890.3|194137.2|193912.5|194111.7|193890.3|6
1727046290000|2024-09-22 23:04:50||193890.4||193890.4||193890.4||193890.4|1
1727046300000|2024-09-22 23:05:00|194111.6|193891.2|194111.6|193891.2|194111.6|193891.2|194111.6|193891.2|1
1727046310000|2024-09-22 23:05:10|194071.8|193916.3|194095.2|193934.3|194099.7|193936.3|194070|193916.3|6
1727046320000|2024-09-22 23:05:20|194097.6|193936.6|194093.9|193940.2|194097.6|193940.2|194093.9|193936.6|2
1727046330000|2024-09-22 23:05:30|194093.7|193938.3|194104.3|193928.1|194104.9|193938.3|194093.7|193927.9|3
1727046340000|2024-09-22 23:05:40|194105.1|193927.8|194104.4|193928.1|194105.1|193928.1|194104.4|193927.8|2
1727046360000|2024-09-22 23:06:00|194164.7|193857.4|194167|193857|194167|193857.4|194164.7|193857|2
1727046370000|2024-09-22 23:06:10|194166.3|193856.8|194128.6|193898.1|194166.3|193902|194125.6|193853.1|7
1727046380000|2024-09-22 23:06:20|194133.4|193902.8|194133.4|193902.8|194133.4|193902.8|194133.4|193902.8|1
1727046390000|2024-09-22 23:06:30|194125.4|193905.7|194120.1|193893.3|194125.4|193905.7|194120.1|193893.3|2
1727046400000|2024-09-22 23:06:40|194088.1|193893.4|194088.1|193910.9|194088.1|193910.9|194088.1|193893.4|2
1727046420000|2024-09-22 23:07:00|194086.9|193911.8|194087.9|193911.8|194087.9|193911.8|194086.9|193911.8|2
1727046430000|2024-09-22 23:07:10|194091|193854|194091|193854|194091|193854|194091|193854|1
1727046440000|2024-09-22 23:07:20||193854.1||193854.1||193854.1||193854.1|1
1727046450000|2024-09-22 23:07:30|194089.1|193854.3|194087.2|193912.2|194089.1|193912.2|194087.2|193854.3|2
1727046460000|2024-09-22 23:07:40||193912.3||193913.3||193913.3||193912.3|2
1727046480000|2024-09-22 23:08:00|194089|193913.4|194090.6|193864.3|194090.6|193913.4|194086.9|193856.6|5
1727046500000|2024-09-22 23:08:20|194085.7|193864.2|194085.7|193865.2|194085.7|193865.2|194085.7|193864.2|2
1727046510000|2024-09-22 23:08:30|194090.8|193870.1|194102|193868.2|194102|193874.3|194090.8|193868.2|5
1727046520000|2024-09-22 23:08:40|194102.7|193867.8|194102.7|193867.9|194102.7|193868.7|194101.3|193867.8|4
1727046540000|2024-09-22 23:09:00|194136.6|193826.6|194146.8|193836.8|194146.8|193836.8|194136.6|193826.6|3
1727046560000|2024-09-22 23:09:20|194107.4|193879.7|194107.4|193879.7|194107.4|193879.7|194107.4|193879.7|1
1727046580000|2024-09-22 23:09:40|194076.3|193893.9|194076.3|193893.9|194076.3|193893.9|194076.3|193893.9|1
1727046600000|2024-09-22 23:10:00|194080.7|193831.1|194069.4|193882.5|194080.7|193882.5|194069.4|193815.8|4
1727046610000|2024-09-22 23:10:10|194068.6|193882.9|194077.1|193887.5|194077.1|193887.5|194068.6|193881.7|3
1727046620000|2024-09-22 23:10:20|194076.3|193895.3|194076.2|193894.9|194076.4|193896.3|194076.2|193894.9|3
1727046650000|2024-09-22 23:10:50|194078.9|193831.4|194078.9|193831.4|194078.9|193831.4|194078.9|193831.4|1
1727046660000|2024-09-22 23:11:00|194076.9|193832.2|194076.1|193833.3|194077.3|193833.3|194075.8|193817.6|4
1727046670000|2024-09-22 23:11:10|194073.6|193894.6|194075.5|193894.4|194075.5|193894.6|194071.4|193893.6|4
1727046680000|2024-09-22 23:11:20|194083.7|193905.9|194122.7|193895.2|194123.7|193905.9|194083.7|193895|4
1727046690000|2024-09-22 23:11:30|194126.3|193898.8|194118.5|193901|194126.3|193901|194118.5|193898.8|2
1727046700000|2024-09-22 23:11:40|194112.6|193894.9|194112.5|193895|194112.6|193895|194112.5|193894.9|2
1727046710000|2024-09-22 23:11:50||193895.2||193895.2||193895.2||193895.2|1
1727046720000|2024-09-22 23:12:00|194123.9|193899.6|194123.9|193899.6|194123.9|193899.6|194123.9|193899.6|1
1727046730000|2024-09-22 23:12:10|194124|193898.8|194124|193898.8|194124|193898.8|194124|193898.8|1
1727046750000|2024-09-22 23:12:30|194102.7|193859.5|194102.7|193859.5|194102.7|193859.5|194102.7|193859.5|1
1727046770000|2024-09-22 23:12:50|194093.7|193914.5|194093.7|193914.5|194093.7|193914.5|194093.7|193914.5|1
1727046780000|2024-09-22 23:13:00|194091.3|193916.9|194121.3|193896.5|194121.3|193916.9|194091.3|193896.5|4
1727046790000|2024-09-22 23:13:10||193896.6||193896.6||193896.6||193896.6|1
1727046810000|2024-09-22 23:13:30|194159.5|193849.5|194102.6|193860.5|194159.5|193860.5|194102.6|193849.5|2
1727046820000|2024-09-22 23:13:40|194089.3|193910.7|194089.6|193911|194090.1|193911|194089.3|193910.4|3
1727046830000|2024-09-22 23:13:50|194095.1|193916.5|194095.1|193916.5|194095.1|193916.5|194095.1|193916.5|1
1727046860000|2024-09-22 23:14:20|194103.3|193861.2|194103.3|193861.2|194103.3|193861.2|194103.3|193861.2|1
1727046870000|2024-09-22 23:14:30|194103.4|193860.5|194103.2|193863.5|194103.4|193863.5|194103.2|193860.5|2
1727046880000|2024-09-22 23:14:40|194092.8|193915.4|194092.8|193915.5|194092.8|193915.5|194092.8|193915.4|2
1727046890000|2024-09-22 23:14:50|194123.9|193902.6|194119.9|193898.8|194123.9|193902.6|194119.9|193898.8|2
1727046900000|2024-09-22 23:15:00|194118.1|193898.4|194108.3|193887.5|194118.1|193898.4|194108.3|193887.5|2
1727046910000|2024-09-22 23:15:10|194107|193887.3|194108.8|193887.3|194108.8|193887.3|194107|193887.3|2
1727046920000|2024-09-22 23:15:20|194078.9|193901.2|194078.9|193901.2|194078.9|193901.2|194078.9|193901.2|1
1727046940000|2024-09-22 23:15:40|194083.2|193842.8|194083.2|193842.8|194083.2|193842.8|194083.2|193842.8|1
1727046950000|2024-09-22 23:15:50|194079.7|193901.9|194079.7|193901.9|194079.7|193901.9|194079.7|193901.9|1
1727046980000|2024-09-22 23:16:20|194083.2|193842.9|194083.2|193842.9|194083.2|193842.9|194083.2|193842.9|1
1727047010000|2024-09-22 23:16:50|194080.4|193902.6|194080.4|193902.6|194080.4|193902.6|194080.4|193902.6|1
1727047020000|2024-09-22 23:17:00|194080.3|193902.8|194078.7|193902.8|194080.3|193902.8|194078.7|193902.8|2
1727047030000|2024-09-22 23:17:10|194079.9|193901.7|194065.3|193906.3|194079.9|193906.3|194065.3|193897.2|5
1727047040000|2024-09-22 23:17:20|194064.9|193911.4|194068.8|193911.4|194068.8|193911.4|194064.9|193911.4|2
1727047050000|2024-09-22 23:17:30|194064.7|193911.5|194061|193910.7|194064.7|193911.5|194061|193907.1|3
1727047070000|2024-09-22 23:17:50||193910.8||193910.8||193910.8||193910.8|1
1727047080000|2024-09-22 23:18:00|194059.9|193910.9|194046.3|193899.4|194059.9|193910.9|194046.3|193899.4|3
1727047090000|2024-09-22 23:18:10|194046.2|193899.6|194053|193899.8|194053|193899.8|194046.2|193899.6|2
1727047110000|2024-09-22 23:18:30|194052.9||194052.9||194052.9||194052.9||1
1727047120000|2024-09-22 23:18:40|194066|193831.9|194066|193831.9|194066|193831.9|194066|193831.9|1
1727047130000|2024-09-22 23:18:50||193832||193832||193832||193832|1
1727047140000|2024-09-22 23:19:00|194053.5|193900.5|194053.5|193900.5|194053.5|193900.5|194053.5|193900.5|1
1727047150000|2024-09-22 23:19:10|194051.8|193901.5|194051.8|193901.5|194051.8|193901.5|194051.8|193901.5|1
1727047170000|2024-09-22 23:19:30|194062.7|193901.7|194062.7|193834.5|194062.7|193901.7|194062.7|193834.5|2
1727047180000|2024-09-22 23:19:40|194054.5|193904.4|194066.4|193865.4|194066.4|193908.9|194048.6|193865.4|8
1727047190000|2024-09-22 23:19:50|194066.3|193865.5|194066.3|193865.5|194066.3|193865.5|194066.3|193865.5|1
1727047210000|2024-09-22 23:20:10|194042.4|193865.6|194042.4|193817|194042.4|193865.6|194042.4|193817|2
1727047230000|2024-09-22 23:20:30|194044.7|193817.9|194044.7|193817.9|194044.7|193817.9|194044.7|193817.9|1
1727047240000|2024-09-22 23:20:40|194032.2|193882.8|194032.2|193882.8|194032.2|193882.8|194032.2|193882.8|1
1727047250000|2024-09-22 23:20:50|194030.6|193866.2|194083.6|193881.5|194083.6|193881.5|194030.6|193865.2|5
1727047280000|2024-09-22 23:21:20|194080.5|193878.4|194052.3|193888|194081.6|193888|194052.3|193870|3
1727047290000|2024-09-22 23:21:30|194051.6|193890|194051.9|193888.1|194051.9|193890|194051.6|193888.1|2
1727047320000|2024-09-22 23:22:00|194070.8|193815.2|194046.5|193881.5|194070.8|193883.9|194046.5|193812.3|4
1727047330000|2024-09-22 23:22:10|194043.4|193878.5|194054.2|193847.3|194054.2|193878.5|194043.4|193847.3|2
1727047340000|2024-09-22 23:22:20|194058.7|193851.8|194060|193856.8|194063.3|193861.2|194058.7|193851.8|4
1727047350000|2024-09-22 23:22:30|194056.6|193859.2|194060.2|193857.6|194060.2|193859.2|194056.6|193857.6|2
1727047370000|2024-09-22 23:22:50|194030.3|193872.4|194047.8|193804.1|194047.8|193872.4|194030.3|193804.1|2
1727047400000|2024-09-22 23:23:20|194030.4|193872.6|194030.4|193872.6|194030.4|193872.6|194030.4|193872.6|1
1727047430000|2024-09-22 23:23:50|194047.8|193804.1|194045.6|193846.9|194047.8|193846.9|194037.9|193804.1|3
1727047440000|2024-09-22 23:24:00|194045.5|193847.1|194053.2|193849.8|194055.5|193852.1|194045.5|193846.5|4
1727047460000|2024-09-22 23:24:20|194028|193869|194028|193869|194028|193869|194028|193869|1
1727047480000|2024-09-22 23:24:40|194047.2|193801.3|194030.8|193871.8|194047.2|193871.8|194030.8|193801.3|2
1727047510000|2024-09-22 23:25:10|194047.2|193801.3|194047.2|193801.3|194047.2|193801.3|194047.2|193801.3|1
1727047520000|2024-09-22 23:25:20|194042.9|193804.4|194042.5|193804.4|194046.4|193804.4|194042.5|193803.3|3
1727047530000|2024-09-22 23:25:30|194025.7|193870.6|194025.7|193870.6|194025.7|193870.6|194025.7|193870.6|1
1727047540000|2024-09-22 23:25:40|194027.5|193870.7|194028.6|193873.5|194028.8|193873.5|194026|193870.2|5
1727047550000|2024-09-22 23:25:50|194030.2|193873.1|194028.4|193873.5|194030.3|193873.5|194028.4|193873.1|4
1727047570000|2024-09-22 23:26:10|194042.3|193804.5|194042.3|193804.5|194042.3|193804.5|194042.3|193804.5|1
1727047580000|2024-09-22 23:26:20|194046|193803.5|194038.5|193809.6|194046|193809.6|194038.5|193803.5|2
1727047590000|2024-09-22 23:26:30|194027.5|193873.3|194027.5|193873.3|194027.5|193873.3|194027.5|193873.3|1
1727047600000|2024-09-22 23:26:40|194030.9|193876.6|194030.9|193876.6|194030.9|193876.6|194030.9|193876.6|1
1727047620000|2024-09-22 23:27:00||193876.7||193876.7||193876.7||193876.7|1
1727047630000|2024-09-22 23:27:10|194046.6|193810.2|194046.6|193810.2|194046.6|193810.2|194046.6|193810.2|1
1727047640000|2024-09-22 23:27:20|194042.1|193805.8|194042.1|193805.8|194042.1|193805.8|194042.1|193805.8|1
1727047650000|2024-09-22 23:27:30|194026.3|193872.2|194026.3|193872.2|194026.3|193872.2|194026.3|193872.2|1
1727047660000|2024-09-22 23:27:40|194023.4|193874.6|194022.4|193870.3|194023.4|193874.6|194022.4|193870.1|3
1727047690000|2024-09-22 23:28:10|194036.9|193870.4|194036.9|193804.9|194036.9|193870.4|194036.9|193804.9|2
1727047710000|2024-09-22 23:28:30|194022.4|193805|194022.4|193870.4|194022.4|193870.4|194022.4|193805|2
1727047720000|2024-09-22 23:28:40|194022.3|193874.1|194021.6|193874.1|194022.3|193874.1|194021.6|193874.1|2
1727047730000|2024-09-22 23:28:50||193874.2||193874.2||193874.2||193874.2|1
1727047740000|2024-09-22 23:29:00|194037.9|193805.8|194037.5|193802.9|194037.9|193805.8|194037.5|193802.9|2
1727047750000|2024-09-22 23:29:10|194036.8|193798.8|194014.5|193861.6|194036.8|193861.6|194014.5|193798.8|3
1727047760000|2024-09-22 23:29:20|194020.3|193867.4|194022|193869|194022|193869|194016.6|193863.9|6
1727047770000|2024-09-22 23:29:30|194022.7|193868.7|194022.7|193868.7|194022.7|193868.7|194022.7|193868.7|1
1727047780000|2024-09-22 23:29:40|194022.5|193866.5|194016.7|193863|194022.5|193866.5|194016.7|193863|3
1727047790000|2024-09-22 23:29:50|194021.4|193866.3|194020.6|193829.8|194021.4|193868.9|194014.4|193829.8|3
1727047800000|2024-09-22 23:30:00|194022.7|193830.1|194036.3|193832.3|194038.2|193839.6|194022.7|193830.1|12
1727047810000|2024-09-22 23:30:10|194036.7|193833.8|194036.6|193833.8|194036.7|193833.8|194036.3|193832.3|3
1727047820000|2024-09-22 23:30:20|194036.3|193832.3|194036.6|193833.9|194036.6|193833.9|194036.2|193832.3|4
1727047830000|2024-09-22 23:30:30|194013.2|193849.1|194033.7|193777.1|194033.7|193849.1|194012.8|193773.3|6
1727047850000|2024-09-22 23:30:50|194032.6|193773.2|194012.9|193848.8|194033.6|193848.8|194012.9|193773.2|5
1727047860000|2024-09-22 23:31:00|194012.4|193854.7|194013.1|193850|194013.1|193854.7|194012.4|193850|2
1727047870000|2024-09-22 23:31:10|194012.4|193847.7|193999|193841.7|194012.4|193847.7|193999|193841.7|2
1727047890000|2024-09-22 23:31:30|193994.4|193848.6|194009.5|193848.6|194009.5|193848.6|193994.4|193848.6|2
1727047900000|2024-09-22 23:31:40||193848.8||193848.8||193848.8||193848.8|1
1727047910000|2024-09-22 23:31:50|194008.9|193847.2|194007.6|193846|194011.6|193849.9|194007.6|193846|3
1727047950000|2024-09-22 23:32:30|194027.7|193776.4|194027.9|193776|194031.8|193776.9|194027.7|193776|3
1727047960000|2024-09-22 23:32:40|194020.3|193781.6|193996|193841.4|194020.3|193841.4|193996|193781.6|2
1727047970000|2024-09-22 23:32:50||193841.5||193841.5||193841.5||193841.5|1
1727047980000|2024-09-22 23:33:00|193999.5|193845|194004.6|193842.8|194004.6|193845|193994.6|193840.1|4
1727047990000|2024-09-22 23:33:10|194002|193845|193995.5|193840.8|194002|193845|193995.5|193840.8|2
1727048000000|2024-09-22 23:33:20||193840.9||193840.9||193840.9||193840.9|1
1727048010000|2024-09-22 23:33:30|193999.4|193841|194005.3|193844.3|194008.9|193847.9|193999.4|193841|4
1727048020000|2024-09-22 23:33:40|194010.4|193849.5|194005.5|193844.4|194010.4|193849.5|194005.5|193844.4|2
1727048030000|2024-09-22 23:33:50|194006.7|193844.1|194006.7|193844.1|194006.7|193844.1|194006.7|193844.1|1
1727048050000|2024-09-22 23:34:10|194006.5|193853.4|194027.8|193776.7|194027.8|193853.4|194006.5|193776.7|3
1727048060000|2024-09-22 23:34:20|194009.5|193853.8|194009.4|193847.7|194009.5|193853.8|194009.4|193847.7|2
1727048080000|2024-09-22 23:34:40|194006.6|193844.8|194009.5|193854.4|194009.5|193854.4|194006.6|193844.8|2
1727048090000|2024-09-22 23:34:50|194009.4|193847.7|194006.7|193845|194009.4|193847.7|194006.7|193845|2
1727048100000|2024-09-22 23:35:00|194003.9|193846.6|194007.3|193845.7|194007.3|193846.6|193996.2|193841.7|4
1727048110000|2024-09-22 23:35:10|194004.7|193848.6|193998.3|193846.2|194004.7|193848.6|193998.3|193846.2|2
1727048130000|2024-09-22 23:35:30|193998.2|193846.4|194006.4|193845.4|194006.4|193846.4|193997.8|193843.3|3
1727048170000|2024-09-22 23:36:10|194026.2|193776.3|194026.2|193776.3|194026.2|193776.3|194026.2|193776.3|1
1727048190000|2024-09-22 23:36:30|194006.9|193846|194007|193846.1|194011.4|193850.5|194006.9|193846|3
1727048200000|2024-09-22 23:36:40|194005.8|193846.5|194005.8|193846.5|194005.8|193846.5|194005.8|193846.5|1
1727048210000|2024-09-22 23:36:50|194008.1|193845.8|193982.6|193783.9|194008.1|193845.8|193980.9|193783.9|6
1727048220000|2024-09-22 23:37:00|193982.5|193784|193982.5|193784|193982.5|193784|193982.5|193784|1
1727048230000|2024-09-22 23:37:10|193986.5|193788|193986.5|193788|193986.5|193788|193986.5|193788|1
1727048240000|2024-09-22 23:37:20|193984|193785.5|193986.1|193787.8|193986.1|193787.8|193983.9|193785.5|3
1727048250000|2024-09-22 23:37:30|193956.5|193801.8|193949.6|193797.9|193956.5|193802.3|193949.6|193797.9|3
1727048260000|2024-09-22 23:37:40|193948.5|193798|193974.3|193781.1|193980.4|193799.3|193948.5|193774.2|7
1727048280000|2024-09-22 23:38:00|193978|193785.1|193974.7|193781.8|193978|193785.1|193974.7|193781.8|2
1727048300000|2024-09-22 23:38:20|193947.9|193798.2|193947.9|193798.2|193947.9|193798.2|193947.9|193798.2|1
1727048310000|2024-09-22 23:38:30|193961.4|193734.1|193961.4|193734.1|193961.4|193734.1|193961.4|193734.1|1
1727048320000|2024-09-22 23:38:40|193961.3||193961.3||193961.3||193961.3||1
1727048330000|2024-09-22 23:38:50|193948.2|193798.5|193948.2|193798.5|193948.2|193798.5|193948.2|193798.5|1
1727048340000|2024-09-22 23:39:00|193947.7|193798.1|193947.7|193798.1|193947.7|193798.1|193947.7|193798.1|1
1727048350000|2024-09-22 23:39:10|193949.8|193798.2|193949.8|193797.3|193949.8|193798.2|193949.8|193797.3|2
1727048360000|2024-09-22 23:39:20|193940.4|193798|193948.4|193766.6|193952.2|193798|193940.4|193766|5
1727048370000|2024-09-22 23:39:30|193949|193766.9|193945.5|193761.6|193949|193766.9|193945.5|193761.6|3
1727048390000|2024-09-22 23:39:50|193942.7|193761.7|193925.6|193741.2|193942.7|193761.7|193925.6|193741.2|3
1727048400000|2024-09-22 23:40:00|193926.3|193741.4|193938|193744.9|193940.4|193748.8|193926.3|193741.4|6
1727048420000|2024-09-22 23:40:20|193913.3|193763.4|193913.3|193763.4|193913.3|193763.4|193913.3|193763.4|1
1727048430000|2024-09-22 23:40:30|193912|193762.5|193950.5|193762|193950.5|193762.5|193912|193762|2
1727048440000|2024-09-22 23:40:40|193950.6|193754.6|193942.6|193747.2|193950.6|193754.6|193938.8|193744.7|4
1727048470000|2024-09-22 23:41:10|193912.8|193759.7|193912.8|193759.7|193912.8|193759.7|193912.8|193759.7|1
1727048480000|2024-09-22 23:41:20|193917.8|193764.7|193912.1|193764.2|193917.8|193770|193911.2|193763.8|5
1727048490000|2024-09-22 23:41:30|193910.8|193765.4|193924.9|193771.5|193924.9|193771.5|193910.8|193763.1|5
1727048510000|2024-09-22 23:41:50|193922.2|193772.9|193924.3|193771|193924.3|193772.9|193922.2|193771|2
1727048520000|2024-09-22 23:42:00|193920|193772.4|193904.8|193762|193920|193772.4|193898.9|193754.7|5
1727048530000|2024-09-22 23:42:10|193910.2|193770.5|193908.3|193761.5|193913.5|193773.9|193907.7|193761.5|5
1727048540000|2024-09-22 23:42:20|193910.6|193767.4|193910.6|193767.4|193910.6|193767.4|193910.6|193767.4|1
1727048550000|2024-09-22 23:42:30|193913.4|193770.2|193915.3|193773.5|193915.3|193773.5|193909.9|193766.8|4
1727048560000|2024-09-22 23:42:40|193912.2|193770.4|193912.5|193768.6|193915.3|193771.4|193912.2|193768.4|5
1727048570000|2024-09-22 23:42:50|193915.3|193771.4|193910.4|193766.5|193915.3|193771.4|193910.4|193766.5|2
1727048580000|2024-09-22 23:43:00|193910.2|193767.1|193909.4|193767.4|193910.2|193767.4|193909.4|193767.1|2
1727048600000|2024-09-22 23:43:20|193925.7|193713.7|193925.7|193713.7|193925.7|193713.7|193925.7|193713.7|1
1727048610000|2024-09-22 23:43:30|193935.8|193706.3|193917.1|193768.5|193935.8|193769.1|193909.7|193706.3|4
1727048620000|2024-09-22 23:43:40|193912.9|193764.4|193912.9|193757.8|193912.9|193764.4|193912.9|193757.8|2
1727048630000|2024-09-22 23:43:50|193905.6|193757.5|193898.1|193753.2|193905.6|193757.5|193893.4|193746.3|4
1727048640000|2024-09-22 23:44:00|193902.3|193752.2|193904|193713.8|193919.6|193755.3|193902.3|193713.8|7
1727048650000|2024-09-22 23:44:10|193908.5|193717|193911.6|193712.8|193915|193717|193908.5|193712.2|8
1727048660000|2024-09-22 23:44:20|193910|193713.4|193910.5|193713.2|193910.5|193713.4|193910|193713.2|2
1727048670000|2024-09-22 23:44:30|193910.8|193715.5|193886.7|193729.5|193913.9|193729.5|193886.7|193714|8
1727048680000|2024-09-22 23:44:40|193889.8|193732.6|193885.8|193731.2|193889.8|193734.9|193885.8|193729.1|7
1727048690000|2024-09-22 23:44:50|193881.6|193732.5|193884.4|193726.6|193884.4|193732.5|193875.7|193723.8|5
1727048700000|2024-09-22 23:45:00|193878.1|193723.4|193874.1|193723.1|193884.4|193729.4|193874.1|193722.5|17
1727048710000|2024-09-22 23:45:10|193878.1|193727.1|193870.9|193721.2|193880.3|193728.9|193863|193715.6|11
1727048720000|2024-09-22 23:45:20|193861.6|193715.2|193866.5|193716.7|193869.9|193720.1|193856.5|193715.2|8
1727048730000|2024-09-22 23:45:30|193866.6|193714.3|193872.1|193722.3|193872.1|193722.3|193866.6|193714.3|2
1727048740000|2024-09-22 23:45:40|193868.5|193718.7|193874.2|193723.5|193874.2|193723.5|193868.5|193718.7|2
1727048760000|2024-09-22 23:46:00|193874.3|193721|193874.6|193723.1|193874.6|193723.1|193874.3|193721|2
1727048770000|2024-09-22 23:46:10|193890.6|193659.6|193890.6|193659.6|193890.6|193659.6|193890.6|193659.6|1
1727048790000|2024-09-22 23:46:30|193874.4|193723|193874.4|193723|193874.4|193723|193874.4|193723|1
1727048810000|2024-09-22 23:46:50|193870.4|193718.8|193867.9|193715.4|193874.5|193723|193867.9|193715.4|4
1727048820000|2024-09-22 23:47:00|193872.5|193720|193868.8|193716.3|193872.5|193720|193868.8|193716.3|2
1727048850000|2024-09-22 23:47:30|193888.3|193655.3|193888.3|193655.3|193888.3|193655.3|193888.3|193655.3|1
1727048870000|2024-09-22 23:47:50|193868.9|193716.5|193868.9|193716.5|193868.9|193716.5|193868.9|193716.5|1
1727048880000|2024-09-22 23:48:00|193867.8|193718.5|193867.8|193718.5|193867.8|193718.5|193867.8|193718.5|1
1727048900000|2024-09-22 23:48:20|193869.4|193659.3|193889.2|193659.3|193889.2|193659.3|193869.4|193659.3|2
1727048910000|2024-09-22 23:48:30|193879.8|193660.3|193879.8|193665.2|193879.8|193665.2|193879.8|193660.3|2
1727048920000|2024-09-22 23:48:40|193879.7|193665.4|193879.7|193665.4|193879.7|193665.4|193879.7|193665.4|1
1727048930000|2024-09-22 23:48:50|193863.3|193720.2|193863.3|193720.2|193863.3|193720.2|193863.3|193720.2|1
1727048940000|2024-09-22 23:49:00|193864.5|193720.3|193905.1|193732.4|193924.7|193737.6|193864.5|193720.3|5
1727048950000|2024-09-22 23:49:10|193905|193732.7|193928.7|193740.9|193931.6|193748.4|193905|193732.7|7
1727048960000|2024-09-22 23:49:20|193928.3|193732.6|193928.3|193732.6|193928.3|193732.6|193928.3|193732.6|1
1727048980000|2024-09-22 23:49:40|193895.9|193742.5|193895.8|193753.5|193895.9|193753.5|193895.8|193742.5|2
1727048990000|2024-09-22 23:49:50|193913.8|193701.2|193913.8|193701.2|193913.8|193701.2|193913.8|193701.2|1
1727049010000|2024-09-22 23:50:10|193896.1|193701.3|193896.1|193753.8|193896.1|193753.8|193896.1|193701.3|2
1727049020000|2024-09-22 23:50:20|193897.2|193741.2|193897.2|193741.2|193897.2|193741.2|193897.2|193741.2|1
1727049030000|2024-09-22 23:50:30|193896.1|193754.8|193895.7|193754.6|193896.1|193754.8|193895.7|193754.6|2
1727049040000|2024-09-22 23:50:40|193896.1|193743.8|193895.6|193745|193896.1|193755.3|193892.5|193741.6|6
1727049060000|2024-09-22 23:51:00|193895.8|193754.4|193895.4|193745|193895.8|193754.4|193895.4|193745|2
1727049070000|2024-09-22 23:51:10|193912.9|193684|193912.9|193684|193912.9|193684|193912.9|193684|1
1727049080000|2024-09-22 23:51:20|193913.6|193703.5|193913|193683.6|193913.6|193703.5|193913|193683.6|2
1727049090000|2024-09-22 23:51:30|193910.9|193684.9|193894.9|193744.3|193910.9|193744.3|193894.9|193684.9|2
1727049120000|2024-09-22 23:52:00|193913.4|193684.4|193913.4|193684.4|193913.4|193684.4|193913.4|193684.4|1
1727049140000|2024-09-22 23:52:20|193894.7|193744.3|193894.7|193744.3|193894.7|193744.3|193894.7|193744.3|1
1727049170000|2024-09-22 23:52:50|193913.4|193684.4|193913.4|193684.4|193913.4|193684.4|193913.4|193684.4|1
1727049200000|2024-09-22 23:53:20|193894.4|193743.9|193894.4|193743.9|193894.4|193743.9|193894.4|193743.9|1
1727049210000|2024-09-22 23:53:30|193892.9|193745.1|193892.9|193745.1|193892.9|193745.1|193892.9|193745.1|1
1727049230000|2024-09-22 23:53:50|193910.4|193686.8|193910.4|193686.8|193910.4|193686.8|193910.4|193686.8|1
1727049240000|2024-09-22 23:54:00|193908.3|193743.2|193889.2|193743.2|193908.3|193743.2|193889.2|193743.2|2
1727049250000|2024-09-22 23:54:10|193892|193746.1|193892|193746.1|193892|193746.1|193892|193746.1|1
1727049270000|2024-09-22 23:54:30|193879.4|193742|193891.2|193743|193897.6|193750.1|193874.4|193740.4|5
1727049280000|2024-09-22 23:54:40|193894.5|193746.3|193894.5|193746.3|193894.5|193746.3|193894.5|193746.3|1
1727049290000|2024-09-22 23:54:50|193891.5|193743.4|193891.5|193745.9|193891.5|193745.9|193891.5|193743.4|2
1727049310000|2024-09-22 23:55:10|193891.4||193891.4||193891.4||193891.4||1
1727049320000|2024-09-22 23:55:20|193908.8|193689.7|193908.8|193689.7|193908.8|193689.7|193908.8|193689.7|1
1727049330000|2024-09-22 23:55:30|193908.7|193689.8|193908.7|193689.8|193908.7|193689.8|193908.7|193689.8|1
1727049340000|2024-09-22 23:55:40|193911|193705.8|193891.7|193753|193911|193753|193891.7|193705|4
1727049350000|2024-09-22 23:55:50|193891.6|193753.3|193892.5|193745.7|193896.8|193757.7|193891.5|193742.9|9
1727049360000|2024-09-22 23:56:00|193893|193754.1|193892.5|193745.9|193893|193754.1|193892.3|193745.9|4
1727049380000|2024-09-22 23:56:20|193892.2|193743.9|193909.3|193684.6|193909.3|193743.9|193892.2|193684.6|2
1727049390000|2024-09-22 23:56:30|193910|193702|193910.2|193707.5|193910.2|193707.5|193910|193702|2
1727049400000|2024-09-22 23:56:40|193909.6|193693.1|193909.5|193690.1|193910.7|193707.6|193909.1|193684.9|6
1727049410000|2024-09-22 23:56:50|193892.3|193746.6|193892.7|193753.5|193893|193755.2|193892|193744.7|7
1727049420000|2024-09-22 23:57:00|193892.5|193746.8|193922.4|193724.9|193922.6|193753.9|193892.5|193724.9|6
1727049430000|2024-09-22 23:57:10|193923|193724.6|193923.2|193728.4|193927.4|193732.6|193922.5|193724.6|8
1727049440000|2024-09-22 23:57:20|193925.4|193730.6|193925|193730.7|193925.5|193732.8|193924.7|193728.5|7
1727049450000|2024-09-22 23:57:30|193922.4|193728.1|193890.5|193742.3|193924.9|193744.8|193890.5|193728.1|5
1727049460000|2024-09-22 23:57:40|193890.9|193744.9|193890.4|193742.3|193895.8|193747.6|193890.4|193742.3|3
1727049470000|2024-09-22 23:57:50|193887|193738.9|193949.7|193681.8|193949.7|193745.4|193887|193681.8|6
1727049480000|2024-09-22 23:58:00|193950.2|193684.7|193950.2|193684.7|193950.2|193684.7|193949.6|193682|3
1727049490000|2024-09-22 23:58:10|193949.6|193682.1|193950.4|193672.3|193951.1|193684.8|193949.6|193672.3|6
1727049500000|2024-09-22 23:58:20|193910.3|193664.2|193910.3|193664.2|193910.3|193664.2|193910.3|193664.2|1
1727049530000|2024-09-22 23:58:50|193950.4|193672.3|193950.4|193672.3|193950.4|193672.3|193950.4|193672.3|1
1727049560000|2024-09-22 23:59:20|193949.4|193675.2|193908.2|193670|193949.4|193675.2|193908.2|193670|2
1727049570000|2024-09-22 23:59:30|193909.4|193669.5|193913.2|193683.1|193913.2|193683.1|193881.3|193669.5|5
1727049580000|2024-09-22 23:59:40|193958.3|193688.2|193958.3|193688.2|193958.3|193688.2|193958.3|193688.2|1
1727049590000|2024-09-22 23:59:50|193959.6|193672.2|193958.3|193677.1|193959.6|193677.1|193958.3|193672.2|4
1727049600000|2024-09-23 00:00:00|193980.2|193684.4|193964.7|193696.2|193981.1|193696.2|193964.7|193683|5
1727049610000|2024-09-23 00:00:10|193963.9|193682.7|193949.6|193678.3|193963.9|193683.7|193948.5|193678.3|15
1727049620000|2024-09-23 00:00:20|193951.1|193677.8|193950.7|193681.9|193951.1|193681.9|193949.9|193677.8|13
1727049630000|2024-09-23 00:00:30|193914|193673.3|193946.3|193678.2|193948.2|193702.7|193913|193670.2|8
1727049640000|2024-09-23 00:00:40|193957.5|193678.9|193957.1|193679.1|193958.1|193679.1|193957.1|193678.8|3
1727049650000|2024-09-23 00:00:50|193957.9|193679.3|193955.6|193679.7|193957.9|193693.4|193954.1|193676.2|9
1727049660000|2024-09-23 00:01:00|193956|193678.4|193939.3|193671.2|193956.2|193679.9|193939.3|193671.2|4
1727049670000|2024-09-23 00:01:10|193939.4|193669.4|193913.6|193663.7|193939.4|193669.4|193913.6|193663.7|2
1727049680000|2024-09-23 00:01:20|193944.7|193677.8|193946.5|193706|193946.5|193706|193944.7|193676.7|3
1727049690000|2024-09-23 00:01:30|193945.9|193677.1|193960.1|193680.9|193960.1|193706|193945.9|193677.1|5
1727049700000|2024-09-23 00:01:40||193699.3||193699.3||193699.3||193699.3|1
1727049710000|2024-09-23 00:01:50|193944.5|193680.9|193944.5|193692.5|193944.5|193699.3|193944.5|193680.9|3
1727049720000|2024-09-23 00:02:00||193672.6||193675.5||193675.5||193672.6|2
1727049730000|2024-09-23 00:02:10|193915.5|193667|193915.5|193667|193915.5|193667|193915.5|193667|1
1727049740000|2024-09-23 00:02:20||193669||193669||193669||193669|1
1727049750000|2024-09-23 00:02:30|193944.6|193676.9|193965.6|193734.3|193976.8|193740.9|193944.3|193676.9|5
1727049760000|2024-09-23 00:02:40|193964.9|193736.4|193960.2|193733.8|193965.4|193740.1|193960.2|193733.8|7
1727049770000|2024-09-23 00:02:50|193960.6|193735.3|193959.8|193736.8|193960.6|193736.8|193959.7|193734.5|8
1727049780000|2024-09-23 00:03:00|193959.7|193737|193912.2|193736.8|193959.7|193738.9|193912.2|193735.8|11
1727049790000|2024-09-23 00:03:10|193912.3|193737.9|193911.9|193738.2|193912.3|193738.7|193911.9|193737.2|5
1727049800000|2024-09-23 00:03:20|193912.9|193739.3|193979.3|193772.5|193983.2|193772.5|193912.9|193739.3|15
1727049810000|2024-09-23 00:03:30|193979|193780.1|193982.1|193780.5|193982.1|193781|193974.4|193780.1|9
1727049820000|2024-09-23 00:03:40|193974.4|193781|193979.3|193781|193981.9|193786.9|193966.1|193780.5|11
1727049830000|2024-09-23 00:03:50|193976.5|193780.7|193970|193761.2|193976.5|193780.7|193952.1|193756.7|23
1727049840000|2024-09-23 00:04:00|193970.1|193761.5|193956.6|193786.1|193987.9|193793.4|193956.6|193761.1|16
1727049850000|2024-09-23 00:04:10|193957.1|193786|193945.7|193777.8|193957.1|193786.3|193945.6|193777.8|5
1727049860000|2024-09-23 00:04:20|193945|193777.5|193945|193777.7|193945|193777.7|193945|193777.5|2
1727049870000|2024-09-23 00:04:30|193944.3|193777.9|193950|193772.5|193950.4|193779.1|193935|193770.9|8
1727049880000|2024-09-23 00:04:40|193950.2|193773.7|193962.6|193783.5|193969.6|193785|193939.5|193773.7|12
1727049890000|2024-09-23 00:04:50|193963.2|193783.3|193948.8|193783.5|193963.2|193783.5|193948.8|193783.3|3
1727049910000|2024-09-23 00:05:10|193945.5|193778.6|193943|193778.8|193968.5|193796.6|193933.4|193773.6|9
1727049920000|2024-09-23 00:05:20|193943.9|193778.6|193941.9|193778.9|193943.9|193778.9|193941.9|193778.6|4
1727049930000|2024-09-23 00:05:30|193939.1|193775|193939.1|193774.6|193941.8|193779.3|193938.8|193774|4
1727049940000|2024-09-23 00:05:40|193941.7|193779.1|193930.5|193757.7|193941.7|193779.1|193930.4|193754.5|5
1727049950000|2024-09-23 00:05:50|193932.7|193757.8|193934.9|193756.1|193934.9|193757.8|193932.7|193756.1|2
1727049960000|2024-09-23 00:06:00|193936|193773.6|193970.8|193809.5|193971.5|193809.5|193936|193773.6|5
1727049970000|2024-09-23 00:06:10|193970|193809.1|193968|193804.4|193970|193809.1|193960.6|193798.8|8
1727049980000|2024-09-23 00:06:20|193968.4|193804.5|193965.8|193804.2|193968.4|193804.5|193965.8|193804.2|11
1727049990000|2024-09-23 00:06:30|193967.5|193804.4|193965.6|193804.3|193967.7|193804.4|193965.6|193804.2|8
1727050000000|2024-09-23 00:06:40|193963.8|193804.4|193954.3|193783.8|193965.5|193804.4|193954.3|193783.8|5
1727050010000|2024-09-23 00:06:50|193958.4|193784|193958.6|193783.9|193958.6|193784|193954.2|193783.9|5
1727050020000|2024-09-23 00:07:00|193953.7|193784|193956.2|193799.4|193957.7|193799.4|193953.4|193784|5
1727050030000|2024-09-23 00:07:10|193970.4|193811.4|193971.3|193814.3|193971.3|193814.3|193970|193811.4|5
1727050050000|2024-09-23 00:07:30|193967.3|193813.9|193970.5|193813.8|193970.5|193813.9|193966.6|193813.4|6
1727050060000|2024-09-23 00:07:40|193968.6|193813.6|193975.3|193813.7|193975.3|193814.4|193944.1|193802.5|8
1727050070000|2024-09-23 00:07:50|193966.6|193813|193973.7|193811.9|193979.1|193816.4|193966.6|193810.6|7
1727050080000|2024-09-23 00:08:00|193973.4|193812.5|193973.3|193812.3|193973.4|193812.5|193973.2|193811.2|3
1727050090000|2024-09-23 00:08:10|193973.2|193811.2|193988.8|193826.8|194000.4|193831.6|193973.2|193811.2|11
1727050100000|2024-09-23 00:08:20||193826||193826||193826||193826|1
1727050120000|2024-09-23 00:08:40|193980.5|193815.3|193997.5|193834.2|194002.6|193834.2|193980.5|193789.3|6
1727050130000|2024-09-23 00:08:50|193993.5|193826.3|193997.5|193834.2|193997.5|193834.2|193993.5|193826.3|2
1727050140000|2024-09-23 00:09:00|193993.5|193826.3|193993.5|193826.3|193993.5|193826.3|193993.5|193826.3|1
1727050150000|2024-09-23 00:09:10|193981.8|193802.5|193981.8|193802.5|193981.8|193802.5|193981.8|193802.5|1
1727050170000|2024-09-23 00:09:30|193972.2|193804.4|193982.6|193803.4|193982.6|193804.4|193972.2|193803.4|2
1727050180000|2024-09-23 00:09:40|193994.5|193827.3|193980.3|193855.3|193994.5|193855.3|193980.3|193827.3|2
1727050190000|2024-09-23 00:09:50|193974.3|193849.3|193980.4|193855.4|193980.4|193855.4|193974.3|193849.3|2
1727050220000|2024-09-23 00:10:20|193978.7|193853.7|193979.5|193854.5|193979.5|193854.5|193978.7|193853.7|2
1727050230000|2024-09-23 00:10:30|193980|193855|193979.7|193854.7|193980|193855|193979.7|193854.7|2
1727050240000|2024-09-23 00:10:40|193980.1|193855.1|194024.2|193878.3|194024.2|193878.3|193977.6|193852.6|8
1727050250000|2024-09-23 00:10:50|194024.5|193879.1|194021.4|193879.1|194052.2|193909.5|194007.3|193879.1|17
1727050260000|2024-09-23 00:11:00|194019.8|193877.8|194017.7|193881.1|194026.9|193888.5|194001.9|193876.9|15
1727050270000|2024-09-23 00:11:10|194003.9|193878.1|193993.4|193868.4|194003.9|193878.1|193993.4|193868.4|2
1727050280000|2024-09-23 00:11:20|193994|193869|193988.7|193863.7|193994.2|193869.2|193988.7|193863.7|3
1727050290000|2024-09-23 00:11:30|193996.7|193871.7|193989.7|193864.7|193997.1|193872.1|193989.7|193864.7|6
1727050300000|2024-09-23 00:11:40|193996|193871|193988.9|193863.9|193996|193871|193988.9|193863.9|3
1727050310000|2024-09-23 00:11:50|193996.1|193871.1|193990.4|193865.4|193996.9|193871.9|193990.2|193865.2|4
1727050320000|2024-09-23 00:12:00|193990.1|193865.1|193990.1|193865.1|193990.1|193865.1|193990.1|193865.1|1
1727050330000|2024-09-23 00:12:10|193997|193862.4|193997.1|193862.1|193997.1|193862.4|193997|193862.1|2
1727050340000|2024-09-23 00:12:20|193990|193865|194000.1|193872.2|194000.1|193872.2|193990|193865|4
1727050350000|2024-09-23 00:12:30|193990|193865|193998.9|193873.9|194005.1|193880.1|193985.6|193860.6|10
1727050360000|2024-09-23 00:12:40|193996.2|193868.6|194022.9|193889.3|194035|193910|193996.2|193868.6|14
1727050370000|2024-09-23 00:12:50|194030.1|193905.1|194009.2|193884.2|194030.6|193905.6|194009.2|193884.2|12
1727050390000|2024-09-23 00:13:10|194017.2|193834.8|194017.2|193837.5|194017.2|193837.5|194017.2|193834.8|2
1727050400000|2024-09-23 00:13:20|194036.5||194036.5||194036.5||194036.5||1
1727050420000|2024-09-23 00:13:40|194022|193875.2|194007.4|193882.4|194022|193882.4|194007.4|193874.8|3
1727050430000|2024-09-23 00:13:50|194006.7|193881.7|194007.3|193882.3|194007.3|193882.3|194006.7|193881.7|2
1727050440000|2024-09-23 00:14:00|194008.3|193883.3|194008.5|193883.5|194008.5|193883.5|194008.3|193883.3|2
1727050450000|2024-09-23 00:14:10|194018.5|193838.4|194016.8|193839|194018.5|193839|194016.8|193838.4|2
1727050460000|2024-09-23 00:14:20|194023.4|193837.1|194023.4|193837.1|194023.4|193837.1|194023.4|193837.1|1
1727050470000|2024-09-23 00:14:30|194010.3|193885.3|194010.3|193885.3|194010.3|193885.3|194010.3|193885.3|1
1727050490000|2024-09-23 00:14:50|194024.4|193879.9|194050.1|193906.1|194050.1|193910.1|194024.4|193879.9|5
1727050500000|2024-09-23 00:15:00|194053.5|193909.5|194050.3|193904.3|194053.5|193909.5|194047.1|193902.8|6
1727050510000|2024-09-23 00:15:10|194050.6|193908.5|194050.6|193908.5|194050.6|193908.5|194050.6|193908.5|2
1727050520000|2024-09-23 00:15:20||193909.2||193909.2||193909.2||193909.2|1
1727050530000|2024-09-23 00:15:30|194069.3|193879.7|194069.9|193934.6|194073.6|193939.2|194062.8|193879.7|9
1727050540000|2024-09-23 00:15:40|194070.5|193936.2|194070.8|193937.4|194070.8|193937.4|194070.5|193930.5|4
1727050560000|2024-09-23 00:16:00|194073.1|193937.5|194073.1|193937.8|194073.1|193937.8|194073.1|193937.3|3
1727050570000|2024-09-23 00:16:10|194072.5|193937.9|194080|193908.8|194080|193937.9|194072.5|193908.8|3
1727050580000|2024-09-23 00:16:20|194058.1|193933.1|194039.1|193901.8|194058.1|193933.1|194039.1|193901.8|3
1727050590000|2024-09-23 00:16:30|194036.4|193903.1|194036.8|193903.1|194039|193903.1|194036.4|193901.8|5
1727050600000|2024-09-23 00:16:40|194036.6|193903|194036.8|193902.6|194036.8|193903|194036.2|193902.5|5
1727050610000|2024-09-23 00:16:50|194035.7|193902.4|194036.6|193911.6|194037.5|193911.6|194030.9|193902.4|5
1727050620000|2024-09-23 00:17:00|194037.8|193912.8|194031.7|193906.7|194038.1|193913.1|194031.7|193906.7|5
1727050630000|2024-09-23 00:17:10|194030.9|193905.9|194030.6|193905.6|194030.9|193905.9|194030.6|193905.6|2
1727050640000|2024-09-23 00:17:20|194032.1|193907.1|194032.2|193907.2|194032.4|193907.4|194030.9|193905.9|5
1727050650000|2024-09-23 00:17:30|194031.7|193906.7|194046.1|193873.5|194046.1|193908.8|194031.7|193873.5|9
1727050660000|2024-09-23 00:17:40|194032.4|193879.1|194030.6|193905.6|194040.7|193905.6|194028.4|193874.4|8
1727050670000|2024-09-23 00:17:50|194031.8|193906.8|194033.7|193908.7|194033.7|193908.7|194030.7|193905.7|9
1727050680000|2024-09-23 00:18:00|194033.2|193908.2|194033.2|193908.2|194033.2|193908.2|194033.2|193908.2|1
1727050690000|2024-09-23 00:18:10|194032.9|193907.9|194032.9|193907.9|194032.9|193907.9|194032.9|193907.9|1
1727050700000|2024-09-23 00:18:20|194043.5|193872.7|194045.5|193869.6|194045.5|193872.7|194043.5|193869.6|2
1727050720000|2024-09-23 00:18:40|194032.4|193907.4|194031.1|193906.1|194032.4|193907.4|194031.1|193906.1|3
1727050730000|2024-09-23 00:18:50|194032.9|193907.9|194032.9|193907.9|194032.9|193907.9|194032.9|193907.9|1
1727050740000|2024-09-23 00:19:00|194031.1|193906.1|194032.7|193907.7|194032.7|193907.7|194030.4|193905.4|5
1727050750000|2024-09-23 00:19:10|194031.7|193906.7|194029.2|193878.7|194031.7|193906.7|194027.1|193875.8|5
1727050760000|2024-09-23 00:19:20|194029.1|193878.6|194024.9|193879.2|194029.1|193879.2|194024.9|193876.4|7
1727050770000|2024-09-23 00:19:30|194025.9|193900.9|194020.1|193895.1|194030.5|193905.5|194020.1|193895.1|13
1727050780000|2024-09-23 00:19:40|194025.3|193900.3|194025|193900|194025.3|193900.3|194025|193900|2
1727050790000|2024-09-23 00:19:50|194025.5|193900.5|194029.1|193904.1|194029.9|193904.9|194023.5|193898.5|4
1727050800000|2024-09-23 00:20:00|194029.8|193904.8|194030.7|193905.7|194031.8|193906.8|194029.8|193904.8|5
1727050810000|2024-09-23 00:20:10|194031.4|193906.4|194031.4|193906.4|194031.4|193906.4|194031.4|193906.4|1
1727050820000|2024-09-23 00:20:20|194035.8|193910.8|194036.1|193911.1|194036.5|193911.5|194035.8|193910.8|3
1727050830000|2024-09-23 00:20:30|194036.5|193911.5|194036|193911|194036.5|193911.5|194036|193911|2
1727050840000|2024-09-23 00:20:40|194041.3|193909.9|194069.2|193935.1|194070.8|193939.9|194041.3|193909.9|11
1727050850000|2024-09-23 00:20:50|194061.7|193930.8|194080.9|193898.7|194080.9|193930.8|194057.3|193893.9|9
1727050860000|2024-09-23 00:21:00|194088.8|193906.6|194083.2|193896.3|194092.4|193907.5|194081.4|193896.3|8
1727050870000|2024-09-23 00:21:10|194082.3|193896.6|194083.4|193896.3|194083.4|193896.6|194082.3|193896.3|4
1727050880000|2024-09-23 00:21:20|194082.6|193897.3|194078.1|193897.8|194082.6|193897.8|194078.1|193897.3|2
1727050890000|2024-09-23 00:21:30|194078.6|193897.6|194077.6|193881.9|194079.1|193902.9|194077.6|193881.6|4
1727050900000|2024-09-23 00:21:40|194078.3|193901.6|194084.6|193900.3|194084.6|193902.8|194078.3|193900.3|5
1727050910000|2024-09-23 00:21:50|194080.5|193900.7|194079|193898.2|194087.6|193908.6|194078.5|193898|9
1727050920000|2024-09-23 00:22:00|194078.9|193898.3|194078.4|193903.4|194079.7|193903.4|194078.2|193898.3|4
1727050930000|2024-09-23 00:22:10|194078.3|193896.3|194079.2|193905.1|194079.2|193905.1|194077.4|193896.3|3
1727050950000|2024-09-23 00:22:30|194079.1|193905.2|194082.2|193900.8|194082.4|193906.2|194079.1|193900.8|8
1727050960000|2024-09-23 00:22:40|194082.4|193906.6|194082|193905.2|194082.4|193906.6|194081.9|193904.5|4
1727050970000|2024-09-23 00:22:50|194082.2|193906.1|194082.1|193905.4|194082.2|193906.1|194081.6|193903.5|3
1727050980000|2024-09-23 00:23:00|194081.6|193903.3|194077.4|193904.1|194081.6|193904.1|194076.4|193902.3|5
1727050990000|2024-09-23 00:23:10|194081|193904.2|194080.7|193903.3|194081|193904.5|194080.6|193903|5
1727051000000|2024-09-23 00:23:20|194078|193903.4|194078|193903.4|194078|193903.4|194078|193903.4|1
1727051010000|2024-09-23 00:23:30|194077.4|193903.6|194081.4|193904.8|194089.3|193913.1|194077.4|193901.8|6
1727051020000|2024-09-23 00:23:40|194081.2|193908.4|194080.1|193907.4|194081.2|193908.4|194080.1|193907.4|3
1727051030000|2024-09-23 00:23:50|194080|193907.5|194095|193914.4|194103.2|193922.5|194079.1|193906.5|6
1727051040000|2024-09-23 00:24:00|194095.1|193915.2|194094.8|193915.3|194095.1|193915.3|194094.8|193915.2|2
1727051050000|2024-09-23 00:24:10|194095.2|193915.2|194095.2|193915.2|194095.2|193915.2|194095.2|193915.2|1
1727051060000|2024-09-23 00:24:20|194090.4|193912.2|194090.4|193904.3|194090.4|193912.2|194090.4|193904.3|2
1727051080000|2024-09-23 00:24:40|194088|193901.2|194089.2|193909.2|194089.2|193909.2|194088|193901.2|3
1727051090000|2024-09-23 00:24:50|194089.3|193910.7|194089.3|193910.7|194089.3|193910.7|194089.3|193910.7|1
1727051100000|2024-09-23 00:25:00|194089.1|193910.3|194089.1|193910.3|194089.1|193910.3|194089.1|193910.3|1
1727051110000|2024-09-23 00:25:10|194092.3|193910|194086.8|193909.3|194092.3|193910.6|194086.8|193909.2|4
1727051120000|2024-09-23 00:25:20|194090.6|193909.7|194060.5|193881.6|194091.7|193909.7|194058.9|193880.4|17
1727051130000|2024-09-23 00:25:30|194060.4|193881.8|194035.2|193851.6|194061.4|193881.8|194034.7|193851.6|13
1727051140000|2024-09-23 00:25:40|194029|193852.7|194027.3|193849.6|194034.5|193859.1|194021.1|193849.6|6
1727051150000|2024-09-23 00:25:50||193849.7||193849.7||193849.7||193849.7|1
1727051170000|2024-09-23 00:26:10|194024.1|193843.3|194021.2|193840.1|194024.1|193843.3|194007.5|193837.3|6
1727051180000|2024-09-23 00:26:20|194023.2|193834.6|194044.2|193869.4|194044.2|193869.4|194023.2|193834.6|6
1727051190000|2024-09-23 00:26:30|194044.4|193865.6|194044.4|193863.9|194044.4|193865.6|194044.4|193863.9|2
1727051200000|2024-09-23 00:26:40|194040.4|193865.3|194044.8|193864.9|194045|193865.3|194040.4|193863.4|10
1727051210000|2024-09-23 00:26:50|194045|193863.6|194033.3|193851.9|194046.9|193864.9|194033.3|193851.9|4
1727051220000|2024-09-23 00:27:00|194027.3|193849.3|194027.3|193849.3|194027.3|193849.3|194027.3|193849.3|1
1727051240000|2024-09-23 00:27:20|194021.7|193835.2|194021.7|193835.2|194021.7|193835.2|194021.7|193835.2|1
1727051250000|2024-09-23 00:27:30|194032|193852.4|194032|193852.4|194032|193852.4|194032|193852.4|1
1727051260000|2024-09-23 00:27:40|194032.1|193854.6|194032|193853.5|194032.1|193854.6|194032|193853.5|2
1727051280000|2024-09-23 00:28:00|194021.8|193837.6|194021.6|193832.4|194021.8|193837.6|194021.6|193832.4|2
1727051290000|2024-09-23 00:28:10|194033.4|193837.9|194033.4|193837.9|194033.4|193837.9|194033.4|193837.9|1
1727051300000|2024-09-23 00:28:20|194031.1|193844.7|194031.1|193844.7|194031.1|193844.7|194031.1|193844.7|1
1727051310000|2024-09-23 00:28:30||193846.7||193846.7||193846.7||193846.7|1
1727051320000|2024-09-23 00:28:40|194024.6|193846.1|194024.6|193846.1|194024.6|193846.1|194024.6|193846.1|1
1727051330000|2024-09-23 00:28:50|194021.7|193837.5|194021.7|193837.5|194021.7|193837.5|194021.7|193837.5|1
1727051350000|2024-09-23 00:29:10|194024.6|193846.1|194024.6|193846.1|194024.6|193846.1|194024.6|193846.1|1
1727051380000|2024-09-23 00:29:40|194021.7|193837.5|194031.8|193853.3|194031.8|193853.3|194021.7|193837.5|2
1727051400000|2024-09-23 00:30:00|194027|193848.5|194027|193848.5|194027|193848.5|194027|193848.5|1
1727051410000|2024-09-23 00:30:10|194033|193848.6|194033|193848.6|194033|193848.6|194033|193848.6|1
1727051430000|2024-09-23 00:30:30|194033.5|193841.3|194033.5|193841.3|194033.5|193841.3|194033.5|193841.3|1
1727051440000|2024-09-23 00:30:40|194021.7|193837.5|194021.7|193837.5|194021.7|193837.5|194021.7|193837.5|1
1727051460000|2024-09-23 00:31:00|194027.2|193848.7|194027.2|193848.7|194027.2|193848.7|194027.2|193848.7|1
1727051480000|2024-09-23 00:31:20|194021|193851.1|194006.7|193831.1|194024.5|193851.1|194006.7|193831.1|6
1727051490000|2024-09-23 00:31:30|194009.8|193832.2|194010.7|193832.9|194010.9|193832.9|194009.8|193832.2|5
1727051500000|2024-09-23 00:31:40|194010.6|193833|194003.7|193824.4|194010.6|193833|194003.7|193823.8|4
1727051510000|2024-09-23 00:31:50|193994.9|193821.8|193994.9|193821.8|193994.9|193821.8|193994.9|193821.8|1
1727051520000|2024-09-23 00:32:00||193821.3||193821.3||193821.3||193821.3|1
1727051530000|2024-09-23 00:32:10|193984.7|193810.3|193996|193811.9|193997|193817.7|193979.6|193810.3|4
1727051540000|2024-09-23 00:32:20|193991.7|193813.4|193966.8|193786.7|193992.6|193813.4|193966.7|193781.3|8
1727051550000|2024-09-23 00:32:30|193966.6|193784.8|193955.8|193782.7|193966.6|193784.8|193955.8|193782.7|7
1727051560000|2024-09-23 00:32:40|193965.4||193965.4||193965.4||193965.4||1
1727051570000|2024-09-23 00:32:50|193965.9|193784.6|193955.8|193782.3|193965.9|193784.6|193955.8|193782.3|3
1727051580000|2024-09-23 00:33:00|193955.6|193780.8|193944.9|193765.1|193956.8|193780.8|193944.9|193765.1|3
1727051590000|2024-09-23 00:33:10|193946|193752.3|193922|193741.3|193946|193752.3|193907.2|193737|13
1727051600000|2024-09-23 00:33:20|193922.3|193742.3|193952.1|193778.1|193954.2|193778.1|193922.3|193742.3|9
1727051610000|2024-09-23 00:33:30|193952|193778.2|193952|193778.2|193952|193778.2|193952|193778.2|1
1727051620000|2024-09-23 00:33:40|193953.7|193778.5|193985.4|193813|193985.4|193813|193953.7|193778.5|5
1727051630000|2024-09-23 00:33:50|193985.9|193814|193985.4|193814|193985.9|193815|193982.6|193808.7|11
1727051660000|2024-09-23 00:34:20|193964.2|193811.6|193964.2|193811|193965|193813.1|193964.2|193811|3
1727051670000|2024-09-23 00:34:30|193963.7|193796.8|193959.6|193816|193963.7|193816|193957.3|193796.8|11
1727051680000|2024-09-23 00:34:40|193955.6|193801|193967.9|193815|193970.6|193816.4|193955.6|193801|8
1727051690000|2024-09-23 00:34:50|193968.1|193813.1|193971.3|193815.7|193975.8|193820.2|193968.1|193813.1|4
1727051700000|2024-09-23 00:35:00||193813.3||193813.3||193813.3||193813.3|1
1727051710000|2024-09-23 00:35:10|193971.7|193817.3|193971.3|193813|193971.7|193817.3|193971.3|193812.9|6
1727051720000|2024-09-23 00:35:20|193971.7|193815.6|193963.9|193813|193971.7|193815.6|193963.9|193813|3
1727051730000|2024-09-23 00:35:30|193964.6|193819.5|193963.9|193811.3|193964.6|193819.5|193963.9|193811.3|6
1727051750000|2024-09-23 00:35:50|193972.4|193813.1|193977.6|193813.7|193977.6|193813.7|193972.4|193813.1|2
1727051760000|2024-09-23 00:36:00|193973.6|193815.8|193985.5|193818.6|193986.2|193819.1|193973.6|193815.8|3
1727051770000|2024-09-23 00:36:10|193986.1|193818.8|193988.2|193821.5|193988.2|193821.5|193986.1|193818.7|3
1727051780000|2024-09-23 00:36:20|193992.5|193824.1|193997.4|193824.1|193997.4|193824.1|193992.5|193824.1|2
1727051790000|2024-09-23 00:36:30|193999.8|193826.5|193999.8|193826.5|193999.8|193826.5|193999.8|193826.5|1
1727051800000|2024-09-23 00:36:40|193997.4|193824.1|193999.8|193826.5|193999.8|193826.5|193997.4|193824.1|4
1727051810000|2024-09-23 00:36:50|193997.6|193820.1|193989.9|193820.1|193997.6|193820.1|193989.9|193820.1|2
1727051820000|2024-09-23 00:37:00|193987.9|193824.3|193996.3|193826.2|194002.4|193836.5|193987.9|193824.3|6
1727051830000|2024-09-23 00:37:10|193998.2|193828.1|193994.8|193825|193998.2|193828.1|193994.5|193824.8|8
1727051840000|2024-09-23 00:37:20|193998.1|193820.3|193999.3|193819.8|193999.3|193820.3|193998.1|193817.9|3
1727051850000|2024-09-23 00:37:30|193997.3|193819.4|193996.9|193818.4|193997.3|193819.4|193996.9|193818.4|2
1727051860000|2024-09-23 00:37:40|193989.3|193807|193989.3|193809.4|193989.3|193809.4|193989.3|193807|2
1727051870000|2024-09-23 00:37:50|193969|193816.6|193969|193816.6|193969|193816.6|193969|193816.6|1
1727051880000|2024-09-23 00:38:00|193987.9|193825.3|193987.9|193825.3|193987.9|193825.3|193987.9|193825.3|1
1727051900000|2024-09-23 00:38:20|193981.9|193824.1|193981.9|193824.1|193981.9|193824.1|193981.9|193824.1|1
1727051910000|2024-09-23 00:38:30|193976.7|193821.8|193968.7|193819.1|193987.7|193825.2|193968.7|193819.1|6
1727051920000|2024-09-23 00:38:40|193968.5|193817.2|193969|193819.9|193969|193819.9|193968.5|193817.2|2
1727051930000|2024-09-23 00:38:50|193985.7|193819.3|193986.6|193818.2|193986.6|193819.3|193985.7|193816.8|3
1727051940000|2024-09-23 00:39:00|193996.6|193826.5|193996.7|193826.9|193996.7|193826.9|193996.6|193826.5|2
1727051950000|2024-09-23 00:39:10|193996.6|193826.8|193996.6|193826.8|193996.6|193826.8|193996.6|193826.8|1
1727051960000|2024-09-23 00:39:20|193991|193829|193991|193829|193991|193829|193991|193829|1
1727051970000|2024-09-23 00:39:30|193990.9|193828|194008.8|193838.7|194008.8|193838.7|193970.1|193817.1|6
1727051990000|2024-09-23 00:39:50|194008.9|193839.4|194008.8|193838.1|194008.9|193839.4|194008.8|193838.1|2
1727052000000|2024-09-23 00:40:00|193983.5|193834.1|193996.5|193832.8|193996.5|193836|193982.2|193830.3|4
1727052030000|2024-09-23 00:40:30|193995.3|193833|193976.5|193828.3|193995.3|193833|193976.5|193824.7|3
1727052040000|2024-09-23 00:40:40|193977.6|193830|193977.6|193830|193977.6|193830|193977.6|193830|1
1727052050000|2024-09-23 00:40:50|193981.1|193828|193991.9|193834.7|193991.9|193834.7|193980.5|193828|3
1727052060000|2024-09-23 00:41:00|193997.8|193835.4|193989.8|193833.3|193997.8|193835.4|193989.8|193833.3|2
1727052090000|2024-09-23 00:41:30|193977.3|193829.1|193977.3|193829.1|193977.3|193829.1|193977.3|193829.1|1
1727052110000|2024-09-23 00:41:50|193972.7|193828.8|193985.7|193831.6|193985.7|193831.6|193972|193827.2|3
1727052120000|2024-09-23 00:42:00|193997|193831.8|194000.5|193836.1|194000.5|193836.1|193997|193831.3|4
1727052130000|2024-09-23 00:42:10|194001|193839.1|194000.2|193835.7|194001|193839.1|194000.2|193835.7|2
1727052150000|2024-09-23 00:42:30|193990|193837.6|193990|193837.6|193990|193837.6|193990|193837.6|1
1727052160000|2024-09-23 00:42:40|193971.8|193829.8|193971.8|193829.8|193971.8|193829.8|193971.8|193829.8|1
1727052170000|2024-09-23 00:42:50|193978.6|193836.6|193983.2|193837.9|193983.2|193837.9|193978.6|193836.6|2
1727052180000|2024-09-23 00:43:00|193997.4|193838|193997.4|193843|193997.4|193843|193997.4|193838|2
1727052200000|2024-09-23 00:43:20|193996.7|193844.3|193996.7|193844.3|193996.7|193844.3|193996.7|193844.3|1
1727052210000|2024-09-23 00:43:30|193982.1|193844.4|193982.1|193840.1|193982.1|193844.4|193982.1|193840.1|2
1727052220000|2024-09-23 00:43:40|193981.4|193836.2|194048.8|193815.6|194067.5|193840.3|193981.4|193774.9|14
1727052230000|2024-09-23 00:43:50|194048.6|193815.3|194042.4|193807.8|194049.8|193816.1|194042.4|193807.8|5
1727052240000|2024-09-23 00:44:00|194042.6|193808.3|194051.7|193815.5|194059.1|193824.2|194042.6|193808.3|16
1727052250000|2024-09-23 00:44:10|194051.2|193815|194062.5|193828.8|194062.5|193828.8|194050.9|193814.8|20
1727052260000|2024-09-23 00:44:20|194063.6|193828.5|194065.2|193831.1|194066.4|193831.1|194063.6|193828.5|5
1727052270000|2024-09-23 00:44:30|194065.9|193829.8|194036.1|193852.2|194065.9|193852.2|194036.1|193825.8|15
1727052280000|2024-09-23 00:44:40||193851.9||193853.5||193863.3||193851.9|10
1727052290000|2024-09-23 00:44:50|194031.7|193852.9|194031.5|193845.1|194046|193858.9|194029.2|193843.3|11
1727052300000|2024-09-23 00:45:00||193844.5||193842.8||193844.5||193842.8|3
1727052310000|2024-09-23 00:45:10||193843.1||193841.8||193843.1||193841.8|2
1727052320000|2024-09-23 00:45:20|194044.5|193842.1|194028.5|193842.8|194044.5|193853.5|194028.5|193812|7
1727052330000|2024-09-23 00:45:30|194046.3|193842.5|194030.1|193845.5|194046.3|193848.4|194030.1|193842.5|11
1727052340000|2024-09-23 00:45:40|194046.6|193845.2|194030.5|193846.5|194046.6|193857.2|194030.5|193845.2|7
1727052350000|2024-09-23 00:45:50||193847.5||193847.8||193847.8||193847.5|2
1727052360000|2024-09-23 00:46:00||193848.8||193843.5||193848.8||193842.1|10
1727052370000|2024-09-23 00:46:10||193844.8||193822||193845.1||193822|7
1727052380000|2024-09-23 00:46:20||193820||193819||193823||193819|9
1727052390000|2024-09-23 00:46:30||193822||193823||193823||193820|4
1727052400000|2024-09-23 00:46:40|194041.9|193824|194041.9|193850.4|194041.9|193851.1|194041.9|193824|3
1727052410000|2024-09-23 00:46:50|194028.5|193850.1|194035.3|193841.7|194035.3|193850.1|194023.3|193829.7|9
1727052420000|2024-09-23 00:47:00||193842.3||193843.3||193844||193841.7|6
1727052430000|2024-09-23 00:47:10|194042.8|193843|194034.1|193852|194042.8|193862.5|194034|193843|6
1727052440000|2024-09-23 00:47:20|194034|193840.8|194032.7|193831|194034|193852|194032.7|193819.1|9
1727052450000|2024-09-23 00:47:30|194032.5|193819.7|194032.5|193819.7|194032.5|193819.7|194032.5|193819.7|1
1727052460000|2024-09-23 00:47:40|194026|193816.7|194029.1|193845.6|194029.1|193863.1|194013.5|193809.5|5
1727052470000|2024-09-23 00:47:50|194029|193845.9|194028|193848.1|194029|193863.1|194022.5|193839.7|8
1727052480000|2024-09-23 00:48:00|194022.1|193841.1|194024.2|193843.2|194028.8|193848.4|194022.1|193841.1|6
1727052490000|2024-09-23 00:48:10|194023.8|193843.9|194025.2|193843|194036.9|193845.9|194022|193839.8|12
1727052500000|2024-09-23 00:48:20|194030.8|193843.1|194030|193844.5|194030.8|193848.7|194025.4|193843.1|5
1727052510000|2024-09-23 00:48:30|194038.1|193844.6|194028.6|193847|194038.1|193852.7|194018.6|193838.9|10
1727052520000|2024-09-23 00:48:40|194028.1|193848.3|194028.1|193848.3|194028.1|193848.3|194028.1|193848.3|1
1727052530000|2024-09-23 00:48:50|194022.6|193848.4|194020.8|193841.2|194029|193849.3|194020.8|193841.2|5
1727052540000|2024-09-23 00:49:00|194026.7|193847.2|194021.2|193851|194026.7|193851|194021.2|193847.2|2
1727052550000|2024-09-23 00:49:10|194021.1|193851.1|194014|193844.1|194021.1|193851.1|194014|193844|3
1727052560000|2024-09-23 00:49:20|194022.7|193852.9|194018.8|193849|194029.3|193859.4|194018.8|193849|5
1727052570000|2024-09-23 00:49:30|194025.7|193849.1|194018.8|193847.2|194025.8|193856|194018.8|193846.8|6
1727052580000|2024-09-23 00:49:40|194024|193847.3|194037.9|193872.4|194039.8|193872.4|194024|193847.3|4
1727052590000|2024-09-23 00:49:50|194040.3|193872.5|194035.6|193857.9|194040.3|193872.5|194035.6|193857.9|3
1727052600000|2024-09-23 00:50:00|194035.5|193858|194036.6|193856.7|194036.6|193858|194029.5|193851|6
1727052610000|2024-09-23 00:50:10|194030.7|193850.8|194033.4|193853.6|194033.5|193853.6|194030.7|193850.8|3
1727052620000|2024-09-23 00:50:20|194028|193848.1|194028|193848.1|194028|193848.1|194028|193848.1|1
1727052630000|2024-09-23 00:50:30|194022.7|193851.4|194022.7|193851.4|194022.7|193851.4|194022.7|193851.4|1
1727052640000|2024-09-23 00:50:40|194021.6|193853.5|194022.3|193853.1|194022.3|193853.5|194019.6|193852.9|4
1727052650000|2024-09-23 00:50:50|194030.3|193861.1|194008.9|193849|194030.3|193861.1|194003.5|193847.9|6
1727052660000|2024-09-23 00:51:00|194003.3|193848.3|194003.3|193848.3|194003.3|193848.3|194003.3|193848.3|1
1727052670000|2024-09-23 00:51:10|194010.7|193848.4|194010.7|193849.8|194010.7|193849.8|194010.7|193848.4|2
1727052680000|2024-09-23 00:51:20|194010.6|193850|193995.9|193847.5|194010.6|193850|193995.9|193847.5|2
1727052690000|2024-09-23 00:51:30|193993|193847.9|193992.6|193848.9|193996.8|193849.1|193992.6|193847.9|8
1727052700000|2024-09-23 00:51:40|193996.8|193849.2|194011.5|193851.4|194011.5|193851.4|193996.8|193849.2|3
1727052710000|2024-09-23 00:51:50|194018.6|193851.5|194018.6|193858.6|194018.6|193858.6|194018.6|193851.5|2
1727052720000|2024-09-23 00:52:00|194011.3|193855.7|194012.4|193847.2|194018.6|193858.7|194006.8|193847.2|5
1727052730000|2024-09-23 00:52:10|194012.3||194015.1||194015.1||194012.3||2
1727052750000|2024-09-23 00:52:30|194011.1|193847.3|194011.1|193844.9|194011.1|193847.3|194011.1|193844.9|2
1727052760000|2024-09-23 00:52:40|193996.6|193843.9|193996.6|193848.4|193996.6|193848.4|193996.6|193843.9|2
1727052770000|2024-09-23 00:52:50|193989.5|193841|193998.6|193826.8|193999.6|193841|193989.5|193826.8|4
1727052780000|2024-09-23 00:53:00|193997.7|193826.3|193997.7|193826.3|193997.7|193826.3|193997.7|193826.3|1
1727052800000|2024-09-23 00:53:20|193997.6|193819.5|193971.5|193819.5|193997.6|193819.5|193971.5|193819.5|2
1727052810000|2024-09-23 00:53:30|193973.1|193819.6|193973.1|193823.7|193973.1|193823.7|193973.1|193819.6|2
1727052820000|2024-09-23 00:53:40|193974.6|193823.8|193995.8|193820.5|193995.8|193824.4|193968.5|193817.5|5
1727052830000|2024-09-23 00:53:50||193819.4||193819.6||193820.7||193819.4|3
1727052840000|2024-09-23 00:54:00|193995.7|193820.4|193995.7|193820.9|193995.7|193820.9|193995.7|193820.4|2
1727052850000|2024-09-23 00:54:10|193996.3|193820.7|193971.7|193819.6|193996.3|193821|193971.7|193818.8|4
1727052860000|2024-09-23 00:54:20|193967.8|193820|193972.3|193815.8|193972.3|193820|193967.8|193815.8|3
1727052870000|2024-09-23 00:54:30|193969.1|193817.8|193955.6|193787.1|193969.1|193817.8|193952.7|193787.1|5
1727052880000|2024-09-23 00:54:40|193954.2|193780.2|193954.2|193782|193954.2|193782|193954.2|193780.2|2
1727052890000|2024-09-23 00:54:50|193955.4|193781.7|193955.4|193781.7|193955.4|193781.7|193955.4|193781.7|1
1727052900000|2024-09-23 00:55:00|193947.2|193772.8|193947.2|193772.8|193947.2|193772.8|193947.2|193772.8|1
1727052910000|2024-09-23 00:55:10|193927.8|193772.7|193917.9|193775.4|193927.8|193777.1|193917.5|193768.5|8
1727052920000|2024-09-23 00:55:20|193908.9|193773.8|193922.5|193756|193930.1|193773.8|193908.9|193756|4
1727052930000|2024-09-23 00:55:30|193920|193755.3|193919.8|193755.3|193920|193755.3|193919.8|193755.3|2
1727052950000|2024-09-23 00:55:50|193917.6|193754.2|193914.6|193752.2|193919.7|193754.8|193914.6|193752.2|3
1727052970000|2024-09-23 00:56:10|193895.9|193752.8|193895.9|193752.8|193895.9|193752.8|193895.9|193752.8|1
1727052980000|2024-09-23 00:56:20|193909.9|193756.9|193909.9|193756.9|193909.9|193756.9|193909.9|193756.9|1
1727053000000|2024-09-23 00:56:40||193757||193757||193757||193757|1
1727053010000|2024-09-23 00:56:50|193895.8|193752.9|193895.8|193752.9|193895.8|193752.9|193895.8|193752.9|1
1727053030000|2024-09-23 00:57:10|193897.2|193759.7|193895|193731.3|193910.2|193759.7|193895|193731.3|4
1727053040000|2024-09-23 00:57:20|193901.7|193732.7|193888.5|193722.7|193901.7|193732.7|193888.5|193722.7|4
1727053050000|2024-09-23 00:57:30|193889|193724|193888.4|193723.6|193889|193725.9|193888.4|193722.6|7
1727053070000|2024-09-23 00:57:50|193864.2|193721|193864.2|193721|193864.2|193721|193864.2|193721|1
1727053080000|2024-09-23 00:58:00|193864.1|193723.3|193864.7|193726.7|193865.1|193726.8|193864|193723.3|6
1727053090000|2024-09-23 00:58:10|193864.3|193724|193878.3|193727.2|193878.3|193727.2|193864.3|193724|2
1727053100000|2024-09-23 00:58:20|193881.3|193730.1|193872.6|193722.8|193881.3|193730.1|193872.6|193722.8|3
1727053110000|2024-09-23 00:58:30|193869.8|193720.1|193869.8|193720.1|193869.8|193720.1|193869.8|193720.1|1
1727053140000|2024-09-23 00:59:00|193857.4|193719.3|193857.4|193719.3|193857.4|193719.3|193857.4|193719.3|1
1727053150000|2024-09-23 00:59:10||193719.4||193719.4||193719.4||193719.4|1
1727053170000|2024-09-23 00:59:30|193874.4|193724.8|193874.4|193724.8|193874.4|193724.8|193874.4|193724.8|1
1727053190000|2024-09-23 00:59:50|193875|193731.6|193876.8|193731.6|193876.8|193731.6|193875|193731.6|2
1727053200000|2024-09-23 01:00:00|193876.4|193729.2|193864.5|193725.4|193879.2|193730.9|193863.4|193725.3|12
1727053220000|2024-09-23 01:00:20|193865.5|193728.8|193877.2|193727.2|193877.2|193728.8|193864.4|193725.7|3
1727053230000|2024-09-23 01:00:30|193878.4|193730.2|193882.9|193734.3|193882.9|193734.3|193876.7|193726.9|7
1727053240000|2024-09-23 01:00:40|193878.5|193730|193882.8|193734.3|193883.3|193734.8|193878.5|193730|3
1727053260000|2024-09-23 01:01:00|193881|193732.1|193876.8|193727.9|193881|193732.1|193874.7|193727.8|8
1727053270000|2024-09-23 01:01:10|193874.9|193728|193875.3|193727.6|193877.4|193728|193874.9|193727|5
1727053280000|2024-09-23 01:01:20|193877.5|193728.7|193882.5|193733.3|193882.5|193733.3|193875.4|193728.7|5
1727053290000|2024-09-23 01:01:30|193878|193728.8|193876.2|193725.8|193883|193735.1|193876.2|193725.8|7
1727053300000|2024-09-23 01:01:40|193880.6|193730.2|193897.4|193732.1|193897.4|193732.1|193880.6|193728.5|4
1727053320000|2024-09-23 01:02:00|193892|193728.8|193891.7|193728.9|193897.7|193732|193891.7|193728.8|4
1727053330000|2024-09-23 01:02:10|193882.9|193723.5|193883.5|193723.4|193883.8|193723.6|193882.5|193723.2|4
1727053340000|2024-09-23 01:02:20|193864.7|193717.6|193864.7|193717.6|193864.7|193717.6|193864.7|193717.6|1
1727053350000|2024-09-23 01:02:30|193881.4|193725.7|193881.4|193725.7|193881.4|193725.7|193881.4|193725.7|1
1727053360000|2024-09-23 01:02:40|193891.3|193730.5|193894.6|193723.9|193894.7|193730.5|193891.3|193715.5|5
1727053370000|2024-09-23 01:02:50|193880.9|193748.6|193880.6|193751.1|193880.9|193751.1|193880.6|193748.6|2
1727053380000|2024-09-23 01:03:00|193880.5|193752.8|193882.9|193755.3|193882.9|193755.3|193880.5|193752.8|3
1727053390000|2024-09-23 01:03:10|193877.9|193752.9|193877.9|193752.9|193877.9|193752.9|193877.9|193752.9|1
1727053400000|2024-09-23 01:03:20|193877.8|193752.8|193877.5|193752.5|193877.8|193752.8|193876.8|193751.8|3
1727053410000|2024-09-23 01:03:30|193863.5|193731.3|193863.5|193731.3|193863.5|193731.3|193863.5|193731.3|1
1727053420000|2024-09-23 01:03:40||193731.4||193731.4||193731.4||193731.4|1
1727053430000|2024-09-23 01:03:50|193884.1|193759.1|193887.7|193762.7|193891.9|193766.9|193884.1|193759.1|6
1727053440000|2024-09-23 01:04:00|193892.4|193767.4|193887.8|193762.8|193892.5|193767.5|193887.8|193762.8|3
1727053470000|2024-09-23 01:04:30|193885|193760|193868|193735.7|193885|193760|193868|193735.7|2
1727053490000|2024-09-23 01:04:50|193891.2|193739.1|193886.8|193761.8|193891.2|193766.2|193886.8|193739.1|3
1727053500000|2024-09-23 01:05:00|193885.8|193760.8|193885.8|193760.8|193885.8|193760.8|193885.8|193760.8|1
1727053530000|2024-09-23 01:05:30|193865.3|193735.6|193865.3|193735.6|193865.3|193735.6|193865.3|193735.6|1
1727053540000|2024-09-23 01:05:40|193866.8|193735.7|193866.8|193735.7|193866.8|193735.7|193866.8|193735.7|1
1727053550000|2024-09-23 01:05:50|193888.8|193763.8|193889.1|193764.1|193889.1|193764.1|193888.8|193763.8|2
1727053560000|2024-09-23 01:06:00|193890.5|193765.5|193961.8|193836.8|193961.8|193836.8|193890.5|193765.5|7
1727053570000|2024-09-23 01:06:10|193971.9|193846.9|193951.7|193826.7|193971.9|193846.9|193951.7|193826.7|3
1727053590000|2024-09-23 01:06:30|193964|193802.6|193964.8|193800.6|193964.8|193802.6|193964|193800.6|2
1727053600000|2024-09-23 01:06:40|193955|193798.1|193955|193798.1|193955|193798.1|193955|193798.1|1
1727053620000|2024-09-23 01:07:00|193932.9|193807.6|193947.6|193782.3|193953.3|193807.6|193932.9|193782.1|5
1727053630000|2024-09-23 01:07:10|193946|193782.4|193929.2|193764.3|193947.5|193782.4|193929.2|193764.3|9
1727053660000|2024-09-23 01:07:40|193919.3|193760.3|193929.7|193766|193929.7|193770.7|193919.3|193760.3|5
1727053690000|2024-09-23 01:08:10|193897.3|193771.3|193897.3|193771.3|193897.3|193771.3|193897.3|193771.3|1
1727053720000|2024-09-23 01:08:40|193919.4|193762.1|193919.4|193762.1|193919.4|193762.1|193919.4|193762.1|1
1727053750000|2024-09-23 01:09:10|193916.1|193761.8|193904.4|193740.3|193925.6|193769.3|193904.4|193740.3|9
1727053760000|2024-09-23 01:09:20|193904.8|193742.9|193904.1|193740.8|193906.6|193742.9|193904.1|193740.8|3
1727053770000|2024-09-23 01:09:30|193904|193739.3|193906.4|193743|193906.7|193743.2|193904|193739.3|5
1727053790000|2024-09-23 01:09:50|193892.9|193748.3|193892.6|193748.3|193893.9|193751.8|193892.6|193748.3|3
1727053800000|2024-09-23 01:10:00|193893.9|193753.1|193892.3|193738.2|193894.8|193755.7|193877.5|193738.2|5
1727053820000|2024-09-23 01:10:20|193894.6|193738.3|193895.7|193740|193895.7|193740|193894.6|193738.3|3
1727053830000|2024-09-23 01:10:30|193894.6|193738.3|193882.1|193747.2|193897.9|193747.2|193882.1|193738.3|3
1727053840000|2024-09-23 01:10:40|193887.8|193747.4|193878.1|193744.2|193887.8|193747.4|193878.1|193743.5|3
1727053850000|2024-09-23 01:10:50|193880.1|193741.8|193876.9|193730.5|193880.1|193741.8|193876.9|193730.5|3
1727053860000|2024-09-23 01:11:00|193888.4|193723.8|193888.4|193723.8|193888.4|193723.8|193888.4|193723.8|1
1727053880000|2024-09-23 01:11:20|193880.6|193721.7|193880.6|193721.7|193880.6|193721.7|193880.6|193721.7|1
1727053890000|2024-09-23 01:11:30|193881.9|193725.7|193888.4|193735.5|193888.4|193735.5|193881.9|193725.7|2
1727053900000|2024-09-23 01:11:40||193735.6||193735.6||193735.6||193735.6|1
1727053910000|2024-09-23 01:11:50|193882.2|193729.4|193887.1|193726|193887.1|193729.4|193878.4|193723.9|4
1727053920000|2024-09-23 01:12:00|193886.9|193724.7|193886.9|193724.7|193886.9|193724.7|193886.9|193724.7|1
1727053940000|2024-09-23 01:12:20|193874.7|193729.5|193856|193729.2|193874.7|193729.5|193856|193729.2|2
1727053960000|2024-09-23 01:12:40|193877.2|193719.4|193877.2|193719.4|193877.2|193719.4|193877.2|193719.4|1
1727053970000|2024-09-23 01:12:50|193878.2|193722|193878.2|193722|193878.2|193722|193878.2|193722|1
1727053990000|2024-09-23 01:13:10|193878|193722.1|193857.7|193732.7|193878|193732.7|193857.7|193722.1|2
1727054010000|2024-09-23 01:13:30|193857|193732|193857|193732|193857|193732|193857|193732|1
1727054020000|2024-09-23 01:13:40|193877.4|193722.5|193877.4|193722.5|193877.4|193722.5|193877.4|193722.5|1
1727054030000|2024-09-23 01:13:50|193877.3|193721.4|193877.3|193721.4|193877.3|193721.4|193877.3|193721.4|1
1727054050000|2024-09-23 01:14:10|193874.3|193714.3|193853.2|193723.7|193876.4|193723.7|193853.2|193713.9|4
1727054060000|2024-09-23 01:14:20|193853.1|193720.5|193854.7|193720.9|193857.6|193729.5|193853.1|193720.5|4
1727054070000|2024-09-23 01:14:30|193876.1|193713.7|193875.5|193713.8|193876.1|193713.8|193875.5|193713.7|2
1727054080000|2024-09-23 01:14:40|193876.8|193717.5|193876.8|193717.6|193876.8|193717.6|193876.8|193717.5|2
1727054090000|2024-09-23 01:14:50|193877.5|193717.8|193877.5|193717.8|193877.5|193717.8|193877.5|193717.8|2
1727054100000|2024-09-23 01:15:00|193879.8|193716.4|193888.5|193732.7|193895.4|193735.6|193879.8|193716.4|7
1727054110000|2024-09-23 01:15:10|193887.3|193732.6|193889.3|193732.7|193889.3|193732.7|193887.3|193732.6|2
1727054130000|2024-09-23 01:15:30|193866|193741|193866|193741|193866|193741|193866|193741|1
1727054140000|2024-09-23 01:15:40|193885.8|193729.3|193886.2|193729.3|193886.3|193729.3|193884.3|193729.2|7
1727054160000|2024-09-23 01:16:00||193729.4||193729.4||193729.4||193729.4|1
1727054170000|2024-09-23 01:16:10|193866.5|193741.2|193866.5|193741.2|193866.5|193741.2|193866.5|193741.2|1
1727054180000|2024-09-23 01:16:20|193874|193742|193875.2|193740.3|193875.2|193742|193874|193740.3|2
1727054200000|2024-09-23 01:16:40|193892.1|193729|193892.1|193729|193892.1|193729|193892.1|193729|1
1727054210000|2024-09-23 01:16:50|193894.6|193734|193926|193761.6|193926|193761.6|193894.6|193734|4
1727054220000|2024-09-23 01:17:00|193925|193763.1|193925|193763.1|193925|193763.1|193925|193763.1|1
1727054250000|2024-09-23 01:17:30|193894.6|193769.6|193894.6|193769.6|193894.6|193769.6|193894.6|193769.6|1
1727054260000|2024-09-23 01:17:40|193916.2|193763.3|193916.2|193763.3|193916.2|193763.3|193916.2|193763.3|1
1727054280000|2024-09-23 01:18:00||193763.4||193763.4||193763.4||193763.4|1
1727054300000|2024-09-23 01:18:20|193894.7|193769.7|193893.3|193764.8|193894.7|193769.7|193893.3|193764.8|2
1727054310000|2024-09-23 01:18:30|193896.5|193771.5|193896.5|193771.5|193896.5|193771.5|193896.5|193771.5|1
1727054320000|2024-09-23 01:18:40|193915.1|193762.2|193915.1|193762.2|193915.1|193762.2|193915.1|193762.2|1
1727054350000|2024-09-23 01:19:10|193896.5|193771.5|193896.5|193771.5|193896.5|193771.5|193896.5|193771.5|1
1727054370000|2024-09-23 01:19:30|193898.2|193773.2|193915.9|193765.7|193915.9|193773.2|193898.2|193765.7|2
1727054380000|2024-09-23 01:19:40|193914.4|193763.7|193912|193762.9|193914.6|193763.7|193912|193761.3|4
1727054390000|2024-09-23 01:19:50|193906.1|193757|193898.6|193740.5|193906.1|193757|193898.6|193740.5|2
1727054400000|2024-09-23 01:20:00|193890.1|193733.3|193890.1|193724.1|193890.1|193733.3|193890.1|193719.6|4
1727054410000|2024-09-23 01:20:10|193889.2|193724.4|193889.2|193724.4|193889.2|193724.4|193889.2|193724.4|1
1727054420000|2024-09-23 01:20:20|193886|193721.9|193883.4|193723|193886|193723|193883.4|193721.9|2
1727054430000|2024-09-23 01:20:30|193870.9|193730.3|193871.7|193728.8|193871.7|193730.3|193870.9|193728.8|2
1727054450000|2024-09-23 01:20:50|193871.8|193730.7|193889.9|193730|193894.7|193737.5|193871.8|193729|4
1727054460000|2024-09-23 01:21:00|193888.6|193727.3|193889|193727.3|193889.4|193730.5|193888.6|193727.3|3
1727054480000|2024-09-23 01:21:20|193872|193739.2|193863|193738|193873|193744.1|193863|193738|4
1727054490000|2024-09-23 01:21:30|193860.2|193729|193863.2|193738.2|193863.3|193738.3|193857.8|193729|9
1727054500000|2024-09-23 01:21:40|193859.9|193728.4|193863.5|193738.5|193863.5|193738.5|193858.1|193728.4|7
1727054510000|2024-09-23 01:21:50|193883.1|193726.7|193904.4|193743.6|193904.4|193743.6|193883.1|193726.2|3
1727054540000|2024-09-23 01:22:20|193904|193739.2|193877.3|193743.2|193904|193744.5|193877.3|193739.2|3
1727054550000|2024-09-23 01:22:30|193879.2|193752.6|193879.3|193753.4|193879.5|193754.5|193872.7|193741.6|5
1727054560000|2024-09-23 01:22:40|193880|193755|193877.1|193742.7|193880|193755|193877.1|193742.7|2
1727054570000|2024-09-23 01:22:50|193880.7|193755.7|193899.1|193743.6|193899.1|193755.7|193880.7|193743.6|2
1727054580000|2024-09-23 01:23:00|193897.7|193735.5|193885.5|193721.7|193897.7|193735.5|193885.5|193717.3|5
1727054610000|2024-09-23 01:23:30|193873.9|193728.9|193851.9|193725.4|193873.9|193728.9|193851.9|193725.4|2
1727054620000|2024-09-23 01:23:40|193855.9|193730.9|193852.8|193727.8|193855.9|193730.9|193852.8|193727.8|3
1727054630000|2024-09-23 01:23:50|193855.1|193730.1|193874.6|193718.7|193875.1|193730.1|193853|193718.6|5
1727054640000|2024-09-23 01:24:00|193875.2|193721.5|193874.5|193719|193875.2|193721.5|193874.5|193719|2
1727054650000|2024-09-23 01:24:10|193875.1|193721.5|193874.9|193719.6|193875.1|193721.5|193874.9|193719.6|2
1727054660000|2024-09-23 01:24:20|193853.9|193728.9|193853.9|193728.9|193853.9|193728.9|193853.9|193728.9|1
1727054670000|2024-09-23 01:24:30|193859|193734|193855.8|193730.8|193859|193734|193853.6|193726.9|4
1727054680000|2024-09-23 01:24:40|193863.3|193731.7|193912.4|193754.9|193912.4|193754.9|193863.3|193731.7|4
1727054700000|2024-09-23 01:25:00|193916.8|193755.8|193926.8|193759.6|193934.3|193767.8|193916.8|193755.8|6
1727054710000|2024-09-23 01:25:10||193760.7||193760.7||193760.7||193760.7|1
1727054730000|2024-09-23 01:25:30|193896.9|193768.6|193896.9|193768.6|193896.9|193768.6|193896.9|193768.6|1
1727054750000|2024-09-23 01:25:50|193924.1|193765.2|193927.7|193759.3|193927.7|193765.2|193924.1|193755.8|3
1727054760000|2024-09-23 01:26:00|193928.2|193761.2|193917.7|193777.7|193939.6|193781.8|193917.7|193756.5|11
1727054770000|2024-09-23 01:26:10|193933.9|193779.9|193924.4|193760.9|193935|193782|193924.4|193760.9|8
1727054780000|2024-09-23 01:26:20||193761.8||193761.8||193761.8||193761.8|1
1727054790000|2024-09-23 01:26:30|193925.7|193762.9|193925.7|193765|193925.7|193765|193925.7|193762.9|2
1727054800000|2024-09-23 01:26:40|193927.4|193770|193912.3|193769.1|193930.1|193771.5|193912.3|193758.9|5
1727054830000|2024-09-23 01:27:10|193923.6|193761.2|193914.3|193760.9|193923.6|193762.4|193914.3|193760.9|3
1727054840000|2024-09-23 01:27:20|193918.2|193766|193932.5|193777.4|193936|193778.3|193918.2|193764.2|6
1727054850000|2024-09-23 01:27:30|193934.7|193777.9|193934.7|193777.9|193934.7|193777.9|193934.7|193777.9|1
1727054870000|2024-09-23 01:27:50|193934.3|193780.7|193905.7|193780.7|193934.3|193780.7|193905.7|193780.7|2
1727054890000|2024-09-23 01:28:10|193926.4|193765.9|193926.4|193765.9|193926.4|193765.9|193926.4|193765.9|1
1727054900000|2024-09-23 01:28:20|193926.5|193772.1|193926.5|193772.1|193926.5|193772.1|193926.5|193772.1|1
1727054910000|2024-09-23 01:28:30|193927.5|193770.9|193933.7|193770.9|193933.7|193770.9|193927.5|193770.9|2
1727054920000|2024-09-23 01:28:40|193935.2|193776.9|193933.3|193773.7|193935.2|193776.9|193933.3|193773.7|2
1727054930000|2024-09-23 01:28:50|193921.6|193796.6|193911|193786|193921.6|193796.6|193909.2|193784.2|5
1727054960000|2024-09-23 01:29:20|193894.6|193769.6|193894.6|193769.6|193894.6|193769.6|193894.6|193769.6|1
1727054970000|2024-09-23 01:29:30|193896.3|193769.4|193904.4|193779.4|193911.1|193786.1|193896.3|193769.4|6
1727054980000|2024-09-23 01:29:40|193904.1|193779.1|193904.1|193779.1|193904.1|193779.1|193904.1|193779.1|1
1727055000000|2024-09-23 01:30:00|193903.9|193778.9|193929.5|193804.5|193932.8|193807.8|193903.9|193778.9|7
1727055020000|2024-09-23 01:30:20|193929.9|193804.9|193929.9|193804.9|193929.9|193804.9|193929.9|193804.9|1
1727055030000|2024-09-23 01:30:30|193929.4|193804.4|193926.5|193801.5|193929.4|193804.4|193926.5|193801.5|2
1727055040000|2024-09-23 01:30:40|193927.1|193802.1|193927.1|193802.1|193927.1|193802.1|193927.1|193802.1|1
1727055050000|2024-09-23 01:30:50|193933.8|193808.8|193933.7|193808.7|193933.8|193808.8|193933.7|193808.7|2
1727055060000|2024-09-23 01:31:00|193934.7|193809.7|193934.7|193809.7|193934.7|193809.7|193934.7|193809.7|1
1727055080000|2024-09-23 01:31:20|193930.9|193805.9|193930.4|193805.4|193930.9|193805.9|193930.4|193805.4|2
1727055090000|2024-09-23 01:31:30|193933.8|193808.8|193929.2|193804.2|193933.8|193808.8|193929.2|193804.2|2
1727055100000|2024-09-23 01:31:40|193926.8|193801.8|193910.5|193783.9|193926.8|193801.8|193910.5|193783.9|3
1727055110000|2024-09-23 01:31:50|193909|193781.1|193907.5|193780.7|193909|193781.1|193907.2|193780.7|3
1727055120000|2024-09-23 01:32:00|193906.7|193781|193904.4|193777.7|193907.5|193781|193904.4|193777.7|3
1727055130000|2024-09-23 01:32:10|193902.8|193777.4|193868|193742.9|193902.8|193777.4|193868|193739.7|5
1727055160000|2024-09-23 01:32:40|193854.8|193728.1|193854.8|193728.1|193854.8|193728.1|193854.8|193728.1|1
1727055170000|2024-09-23 01:32:50|193869.5|193727.1|193855.9|193730.9|193869.5|193733.4|193855.9|193727.1|3
1727055180000|2024-09-23 01:33:00|193856|193731|193856|193731|193856|193731|193856|193731|1
1727055200000|2024-09-23 01:33:20|193851.5|193724.7|193851.5|193724.7|193851.5|193724.7|193851.5|193724.7|1
1727055210000|2024-09-23 01:33:30|193852.8|193727.8|193852.8|193727.8|193852.8|193727.8|193852.8|193727.8|1
1727055230000|2024-09-23 01:33:50|193858.7|193733.7|193858.7|193733.7|193858.7|193733.7|193858.7|193733.7|1
1727055240000|2024-09-23 01:34:00|193861.4|193736.4|193891.4|193766.4|193891.4|193766.4|193861.4|193736.4|5
1727055250000|2024-09-23 01:34:10|193888.1|193763.1|193870|193745|193888.1|193763.1|193869.7|193744.7|6
1727055260000|2024-09-23 01:34:20|193866.8|193741.8|193866.8|193741.8|193866.8|193741.8|193866.8|193741.8|1
1727055270000|2024-09-23 01:34:30|193866.5|193741.5|193866.2|193741.2|193866.5|193741.5|193866.2|193741.2|2
1727055280000|2024-09-23 01:34:40|193862.2|193737.2|193867.5|193742.5|193867.5|193742.5|193862.2|193737.2|2
1727055290000|2024-09-23 01:34:50|193874.5|193728.2|193874.5|193728.2|193874.5|193728.2|193874.5|193728.2|1
1727055310000|2024-09-23 01:35:10|193867|193742|193867|193742|193867|193742|193867|193742|1
1727055320000|2024-09-23 01:35:20|193861.5|193736.5|193861.5|193736.5|193861.5|193736.5|193861.5|193736.5|1
1727055340000|2024-09-23 01:35:40|193855.2|193727.8|193855.2|193727.8|193855.2|193727.8|193855.2|193727.8|1
1727055360000|2024-09-23 01:36:00|193868.1|193743.1|193862.1|193737.1|193868.1|193743.1|193862.1|193737.1|2
1727055390000|2024-09-23 01:36:30|193855.2|193727.8|193855.2|193727.8|193855.2|193727.8|193855.2|193727.8|1
1727055400000|2024-09-23 01:36:40|193856.7|193721.3|193856.7|193721.3|193856.7|193721.3|193856.7|193721.3|1
1727055420000|2024-09-23 01:37:00|193865|193740|193865|193740|193865|193740|193865|193740|1
1727055440000|2024-09-23 01:37:20|193865.6|193740.6|193865.2|193740.2|193865.6|193740.6|193865.1|193740.1|5
1727055450000|2024-09-23 01:37:30|193856.6|193722.6|193856.6|193722.6|193856.6|193722.6|193856.6|193722.6|1
1727055460000|2024-09-23 01:37:40|193856.5|193723.6|193845.9|193720.9|193860.4|193735.4|193845.9|193720.9|5
1727055470000|2024-09-23 01:37:50|193845.7|193720.7|193841.9|193716.9|193845.7|193720.7|193841.9|193716.9|3
1727055480000|2024-09-23 01:38:00|193841.7|193716.7|193841.7|193716.7|193841.7|193716.7|193841.7|193716.7|1
1727055490000|2024-09-23 01:38:10|193841.8|193716.8|193841.8|193716.8|193841.8|193716.8|193841.8|193716.8|1
1727055500000|2024-09-23 01:38:20|193836.6|193711.6|193835.1|193710.1|193836.6|193711.6|193828.8|193703.8|5
1727055510000|2024-09-23 01:38:30|193834.8|193709.8|193834.8|193709.8|193834.8|193709.8|193834.8|193709.8|1
1727055520000|2024-09-23 01:38:40|193837.7|193712.7|193834.1|193709.1|193837.7|193712.7|193834.1|193709.1|2
1727055530000|2024-09-23 01:38:50|193834.3|193709.3|193831.1|193706.1|193834.3|193709.3|193830.5|193705.5|4
1727055540000|2024-09-23 01:39:00|193831.6|193706.6|193831.6|193706.6|193831.6|193706.6|193831.6|193706.6|1
1727055560000|2024-09-23 01:39:20|193830.7|193705.7|193830.7|193705.7|193830.7|193705.7|193830.7|193705.7|1
1727055580000|2024-09-23 01:39:40|193835.9|193710.9|193831.3|193706.3|193835.9|193710.9|193831.3|193706.3|2
1727055610000|2024-09-23 01:40:10|193836.7|193711.7|193831.6|193706.6|193836.7|193711.7|193831.6|193706.6|2
1727055630000|2024-09-23 01:40:30|193831.3|193706.3|193830.2|193705.2|193835.9|193710.9|193830.2|193705.2|3
1727055640000|2024-09-23 01:40:40|193835|193710|193835|193710|193835|193710|193835|193710|1
1727055650000|2024-09-23 01:40:50|193835.3|193710.3|193835.3|193710.3|193835.3|193710.3|193835.3|193710.3|1
1727055660000|2024-09-23 01:41:00|193830.3|193705.3|193830|193705|193830.3|193705.3|193830|193705|2
1727055670000|2024-09-23 01:41:10|193832.6|193707.6|193813.9|193688.9|193832.6|193707.6|193813.9|193688.9|4
1727055680000|2024-09-23 01:41:20|193812.6|193687.6|193812.6|193687.6|193812.6|193687.6|193812.6|193687.6|1
1727055700000|2024-09-23 01:41:40|193809.1|193681.7|193809.1|193681.7|193809.1|193681.7|193809.1|193681.7|1
1727055710000|2024-09-23 01:41:50|193805.4|193680.4|193806.6|193681.6|193806.6|193681.6|193805.4|193680.4|2
1727055720000|2024-09-23 01:42:00|193806.7|193681.7|193813.8|193688.8|193813.8|193688.8|193806.7|193681.7|2
1727055760000|2024-09-23 01:42:40|193806.7|193681.7|193818.9|193693.9|193818.9|193693.9|193806.7|193681.7|4
1727055770000|2024-09-23 01:42:50|193818.2|193693.2|193818.8|193693.8|193818.8|193693.8|193818.2|193693.2|2
1727055790000|2024-09-23 01:43:10|193819.2|193694.2|193808.7|193683.7|193819.2|193694.2|193808.7|193683.7|2
1727055810000|2024-09-23 01:43:30|193813.9|193688.9|193813.3|193688.3|193813.9|193688.9|193812.7|193687.7|3
1727055820000|2024-09-23 01:43:40|193811.4|193686.4|193811.9|193686.9|193814.2|193689.2|193811.4|193686.4|4
1727055830000|2024-09-23 01:43:50|193814.4|193689.4|193811|193686|193814.4|193689.4|193811|193686|5
1727055840000|2024-09-23 01:44:00|193813.6|193688.6|193820.6|193695.6|193820.6|193695.6|193813.6|193688.6|2
1727055850000|2024-09-23 01:44:10|193818.6|193693.6|193808.9|193683.9|193818.6|193693.6|193808.9|193683.9|5
1727055860000|2024-09-23 01:44:20|193810.5|193685.5|193810.9|193685.9|193811|193686|193804.3|193679.3|6
1727055870000|2024-09-23 01:44:30|193811.7|193686.7|193794.2|193664.2|193813.1|193688.1|193794|193664.2|9
1727055880000|2024-09-23 01:44:40|193792.1|193667.1|193792.1|193667.1|193792.1|193667.1|193792.1|193667.1|1
1727055910000|2024-09-23 01:45:10|193780.8|193655.8|193780.8|193655.8|193780.8|193655.8|193780.8|193655.8|1
1727055920000|2024-09-23 01:45:20|193779.9|193654.9|193779.9|193654.9|193779.9|193654.9|193779.9|193654.9|1
1727055930000|2024-09-23 01:45:30|193791.8|193666.8|193788.8|193663.8|193791.8|193666.8|193788.8|193663.8|2
1727055940000|2024-09-23 01:45:40|193787.4|193662.4|193787.4|193662.4|193787.4|193662.4|193787.4|193662.4|1
1727055950000|2024-09-23 01:45:50|193796.2|193671.2|193793.9|193668.9|193806|193681|193792.6|193667.6|6
1727055960000|2024-09-23 01:46:00|193793.3|193668.3|193793.3|193668.3|193793.3|193668.3|193793.3|193668.3|1
1727055970000|2024-09-23 01:46:10|193792.6|193667.6|193792.6|193667.6|193792.6|193667.6|193792.6|193667.6|1
1727055990000|2024-09-23 01:46:30|193781|193656|193781.5|193656.5|193784|193659|193781|193656|3
1727056010000|2024-09-23 01:46:50|193789.4|193664.4|193789.4|193664.4|193789.4|193664.4|193789.4|193664.4|1
1727056040000|2024-09-23 01:47:20|193781.5|193656.5|193781.5|193656.5|193781.5|193656.5|193781.5|193656.5|1
1727056050000|2024-09-23 01:47:30|193783.2|193658.2|193781.1|193656.1|193783.2|193658.2|193781.1|193656.1|2
1727056060000|2024-09-23 01:47:40|193788.6|193663.6|193788.6|193663.6|193788.6|193663.6|193788.6|193663.6|1
1727056070000|2024-09-23 01:47:50|193787.5|193662.5|193788.3|193663.3|193788.3|193663.3|193787.5|193662.5|2
1727056090000|2024-09-23 01:48:10|193780.2|193655.2|193780.2|193655.2|193780.2|193655.2|193780.2|193655.2|1
1727056100000|2024-09-23 01:48:20|193795.1|193670.1|193794.1|193669.1|193799.7|193674.7|193792.6|193667.6|5
1727056110000|2024-09-23 01:48:30|193800.8|193675.8|193805.9|193680.9|193806.4|193681.4|193800.8|193675.8|3
1727056130000|2024-09-23 01:48:50|193804.1|193679.1|193796.6|193671.6|193804.1|193679.1|193796.1|193671.1|3
1727056150000|2024-09-23 01:49:10|193795.9|193670.9|193792.8|193667.8|193795.9|193670.9|193792.8|193667.8|2
1727056160000|2024-09-23 01:49:20|193792.2|193667.2|193786.4|193661.4|193792.6|193667.6|193786.4|193661.4|3
1727056170000|2024-09-23 01:49:30|193786.1|193661.1|193790.8|193665.8|193790.8|193665.8|193786.1|193661.1|3
1727056180000|2024-09-23 01:49:40|193790|193665|193786.8|193661.8|193790|193665|193786.8|193661.8|2
1727056200000|2024-09-23 01:50:00|193786|193661|193786.8|193661.8|193786.8|193661.8|193786|193661|2
1727056210000|2024-09-23 01:50:10|193779.1|193654.1|193780.5|193655.5|193780.5|193655.5|193779.1|193654.1|2
1727056220000|2024-09-23 01:50:20|193780.6|193655.6|193780.6|193655.6|193780.6|193655.6|193780.6|193655.6|1
1727056230000|2024-09-23 01:50:30|193790.3|193665.3|193790.3|193665.3|193790.3|193665.3|193790.3|193665.3|1
1727056240000|2024-09-23 01:50:40|193789.4|193664.4|193790.1|193665.1|193790.1|193665.1|193789.4|193664.4|2
1727056250000|2024-09-23 01:50:50|193789.5|193664.5|193790|193665|193790|193665|193789.5|193664.5|2
1727056260000|2024-09-23 01:51:00|193789.2|193664.2|193790|193665|193790|193665|193789|193664|4
1727056270000|2024-09-23 01:51:10|193779.9|193654.9|193779.9|193654.9|193779.9|193654.9|193779.9|193654.9|1
1727056280000|2024-09-23 01:51:20|193793.6|193658.9|193793.6|193658.9|193793.6|193658.9|193793.6|193658.9|1
1727056290000|2024-09-23 01:51:30|193794.6|193656.5|193794.1|193669.1|193794.6|193669.1|193794.1|193656.5|2
1727056300000|2024-09-23 01:51:40|193793.5|193668.5|193802|193677|193802|193677|193793.5|193668.5|5
1727056310000|2024-09-23 01:51:50|193804.3|193679.3|193791.6|193666.6|193804.3|193679.3|193791.6|193666.6|4
1727056320000|2024-09-23 01:52:00|193794.5|193669.5|193794.5|193669.5|193794.5|193669.5|193794.5|193669.5|1
1727056330000|2024-09-23 01:52:10|193794.3|193669.3|193792.9|193667.9|193794.3|193669.3|193792.9|193667.9|2
1727056340000|2024-09-23 01:52:20|193788.6|193663.6|193788.6|193663.6|193788.6|193663.6|193788.6|193663.6|1
1727056350000|2024-09-23 01:52:30|193784.6|193659.6|193788.6|193663.6|193788.6|193663.6|193784.6|193659.6|2
1727056380000|2024-09-23 01:53:00|193795.1|193670.1|193798.9|193673.9|193801.5|193676.5|193795.1|193670.1|4
1727056390000|2024-09-23 01:53:10|193799.4|193674.4|193799.4|193674.4|193799.4|193674.4|193799.4|193674.4|1
1727056400000|2024-09-23 01:53:20|193796|193671|193800.9|193675.9|193800.9|193675.9|193796|193671|3
1727056410000|2024-09-23 01:53:30|193795.8|193670.8|193801.2|193676.2|193801.2|193676.2|193788.9|193663.9|4
1727056420000|2024-09-23 01:53:40|193801.3|193676.3|193801.3|193676.3|193801.3|193676.3|193801.3|193676.3|1
1727056430000|2024-09-23 01:53:50|193797.6|193672.6|193797.1|193672.1|193797.6|193672.6|193793.1|193668.1|5
1727056440000|2024-09-23 01:54:00|193792.4|193667.4|193792.4|193667.4|193792.4|193667.4|193792.4|193667.4|1
1727056470000|2024-09-23 01:54:30|193787.3|193662.3|193792.6|193667.6|193792.6|193667.6|193787.3|193662.3|2
1727056480000|2024-09-23 01:54:40|193792.8|193667.8|193792.8|193667.8|193792.8|193667.8|193792.8|193667.8|1
1727056500000|2024-09-23 01:55:00|193781.2|193656.2|193782.3|193657.3|193782.3|193657.3|193781.2|193656.2|2
1727056510000|2024-09-23 01:55:10|193805.7|193676|193835.6|193706.2|193835.6|193706.2|193804.2|193676|7
1727056530000|2024-09-23 01:55:30|193833.9|193705.6|193835.3|193705.5|193835.3|193705.6|193833.9|193705.5|2
1727056540000|2024-09-23 01:55:40|193834|193705.8|193820.1|193695.1|193835.4|193705.8|193820.1|193695.1|3
1727056560000|2024-09-23 01:56:00|193818.1|193693.1|193819.4|193694.4|193819.4|193694.4|193818.1|193693.1|2
1727056570000|2024-09-23 01:56:10|193829.9|193704.9|193829.9|193704.9|193829.9|193704.9|193829.9|193704.9|1
1727056600000|2024-09-23 01:56:40|193819.4|193694.4|193819.4|193694.4|193819.4|193694.4|193819.4|193694.4|1
1727056620000|2024-09-23 01:57:00|193829.8|193704.8|193829.8|193704.8|193829.8|193704.8|193829.8|193704.8|1
1727056650000|2024-09-23 01:57:30|193829.3|193704.3|193824.9|193699.9|193829.3|193704.3|193824.9|193699.9|2
1727056660000|2024-09-23 01:57:40|193825|193700|193825|193700|193825|193700|193825|193700|1
1727056670000|2024-09-23 01:57:50|193825.1|193700.1|193825.1|193700.1|193825.1|193700.1|193825.1|193700.1|1
1727056680000|2024-09-23 01:58:00|193818.9|193693.9|193818.9|193693.9|193818.9|193693.9|193818.9|193693.9|1
1727056690000|2024-09-23 01:58:10|193829.2|193704.2|193829.2|193704.2|193829.2|193704.2|193829.2|193704.2|1
1727056700000|2024-09-23 01:58:20|193829.6|193704.6|193829.6|193704.6|193829.6|193704.6|193829.6|193704.6|1
1727056720000|2024-09-23 01:58:40|193819.8|193694.8|193819.8|193694.8|193819.8|193694.8|193819.8|193694.8|1
1727056730000|2024-09-23 01:58:50|193822.3|193697.3|193819|193694|193822.3|193697.3|193819|193694|2
1727056740000|2024-09-23 01:59:00|193815.3|193690.3|193826.2|193701.2|193826.2|193701.2|193815.3|193690.3|2
1727056750000|2024-09-23 01:59:10|193826.6|193701.6|193826.6|193701.6|193826.6|193701.6|193826.6|193701.6|1
1727056770000|2024-09-23 01:59:30|193815.3|193690.3|193815.3|193690.3|193815.3|193690.3|193815.3|193690.3|1
1727056780000|2024-09-23 01:59:40|193824.5|193698.9|193840.1|193715.1|193840.6|193715.1|193824.5|193698.9|3
1727056790000|2024-09-23 01:59:50|193838.9|193713.9|193833.9|193705.2|193838.9|193713.9|193833.9|193705.2|2
1727056800000|2024-09-23 02:00:00|193834|193706.3|193834|193706.3|193834|193706.3|193834|193706.3|1
1727056810000|2024-09-23 02:00:10|193836.2|193735|193888.5|193763.5|193895.5|193770.5|193836.2|193735|10
1727056820000|2024-09-23 02:00:20|193885.8|193760.8|193884.5|193759.5|193885.8|193760.8|193884.5|193759.5|2
1727056830000|2024-09-23 02:00:30|193884.6|193759.6|193884.6|193759.6|193884.6|193759.6|193884.6|193759.6|1
1727056840000|2024-09-23 02:00:40|193883.8|193758.8|193872.1|193747.1|193883.8|193758.8|193871.1|193746.1|4
1727056870000|2024-09-23 02:01:10|193868.7|193743.7|193874.9|193749.9|193874.9|193749.9|193868.7|193740.3|3
1727056890000|2024-09-23 02:01:30|193876.1|193751.1|193876.1|193751.1|193876.1|193751.1|193876.1|193751.1|1
1727056900000|2024-09-23 02:01:40|193870.3|193744.3|193870.3|193744.3|193870.3|193744.3|193870.3|193744.3|1
1727056910000|2024-09-23 02:01:50|193868.7|193743.7|193873.7|193748.7|193873.7|193748.7|193868.7|193743.7|2
1727056920000|2024-09-23 02:02:00|193874.2|193749.2|193886.7|193761.7|193886.7|193761.7|193874.2|193749.2|4
1727056930000|2024-09-23 02:02:10|193885.9|193760.9|193887.1|193762.1|193887.1|193762.1|193885.9|193760.9|3
1727056940000|2024-09-23 02:02:20|193888|193763|193899.7|193774.7|193899.7|193774.7|193888|193763|2
1727056950000|2024-09-23 02:02:30|193899.8|193774.8|193899.8|193774.8|193899.8|193774.8|193899.8|193774.8|1
1727056970000|2024-09-23 02:02:50|193891.2|193766.2|193891.2|193766.2|193891.2|193766.2|193891.2|193766.2|1
1727056980000|2024-09-23 02:03:00|193887.7|193762.7|193892.2|193767.2|193892.2|193767.2|193887.7|193762.7|2
1727056990000|2024-09-23 02:03:10|193896.9|193771.9|193892|193767|193896.9|193771.9|193892|193767|2
1727057010000|2024-09-23 02:03:30|193892.8|193767.8|193892.8|193767.8|193892.8|193767.8|193892.8|193767.8|1
1727057020000|2024-09-23 02:03:40|193899.7|193774.7|193897.6|193772.6|193899.7|193774.7|193892.9|193767.9|3
1727057030000|2024-09-23 02:03:50|193896|193771|193897.5|193772.5|193897.5|193772.5|193896|193771|2
1727057040000|2024-09-23 02:04:00|193892.9|193767.9|193892.9|193767.9|193892.9|193767.9|193892.4|193767.4|3
1727057050000|2024-09-23 02:04:10|193897.4|193772.4|193897.4|193772.4|193897.4|193772.4|193897.4|193772.4|1
1727057070000|2024-09-23 02:04:30|193898.2|193773.2|193901.1|193775.1|193901.1|193775.1|193898.2|193773.2|2
1727057090000|2024-09-23 02:04:50|193897.5|193772.5|193897.5|193772.5|193897.5|193772.5|193897.5|193772.5|1
1727057100000|2024-09-23 02:05:00|193892|193767|193892|193767|193897.8|193772.8|193892|193767|9
1727057110000|2024-09-23 02:05:10|193897|193772|193892.3|193767.3|193897.1|193772.1|193892.3|193767.3|4
1727057120000|2024-09-23 02:05:20|193891.1|193766.1|193892.3|193767.3|193892.3|193767.3|193891.1|193766.1|3
1727057130000|2024-09-23 02:05:30|193898|193773|193892.7|193767.7|193898|193773|193892.7|193767.7|2
1727057170000|2024-09-23 02:06:10|193891.3|193766.3|193891.3|193766.3|193891.3|193766.3|193891.3|193766.3|1
1727057180000|2024-09-23 02:06:20|193896.5|193768.4|193889|193764|193896.5|193768.4|193889|193764|2
1727057190000|2024-09-23 02:06:30|193892.8|193767.8|193893.5|193768.5|193893.5|193768.5|193892.8|193767.8|2
1727057200000|2024-09-23 02:06:40|193892.5|193767.5|193893.5|193768.5|193893.5|193768.5|193892.5|193767.5|2
1727057210000|2024-09-23 02:06:50|193892.5|193767.5|193893.4|193768.4|193893.4|193768.4|193892.5|193767.5|2
1727057220000|2024-09-23 02:07:00|193888.7|193763.7|193889.3|193764.3|193894.2|193769.2|193888.7|193763.7|3
1727057230000|2024-09-23 02:07:10|193894.1|193769.1|193885.6|193760.6|193894.1|193769.1|193885.6|193760.6|9
1727057240000|2024-09-23 02:07:20|193884.7|193759.7|193896|193771|193896|193771|193884.7|193759.7|6
1727057250000|2024-09-23 02:07:30|193890.7|193765.7|193890.7|193765.7|193890.7|193765.7|193890.7|193765.7|1
1727057280000|2024-09-23 02:08:00|193888.3|193763.3|193888.3|193763.3|193888.3|193763.3|193888.3|193763.3|1
1727057300000|2024-09-23 02:08:20|193891.6|193766.6|193891.5|193766.5|193895.9|193770.9|193891.5|193766.5|3
1727057310000|2024-09-23 02:08:30|193897|193772|193932.5|193807.5|193936.8|193811.8|193897|193772|9
1727057350000|2024-09-23 02:09:10|193924.6|193799.6|193924.6|193799.6|193924.6|193799.6|193924.6|193799.6|1
1727057360000|2024-09-23 02:09:20|193932.1|193807.1|193920.9|193795.9|193935|193810|193920.4|193795.4|8
1727057380000|2024-09-23 02:09:40|193919.7|193794.7|193913.7|193788.7|193919.7|193794.7|193913.7|193788.7|3
1727057390000|2024-09-23 02:09:50|193895.5|193770.5|193895.5|193770.5|193895.5|193770.5|193895.5|193770.5|1
1727057400000|2024-09-23 02:10:00|193894.6|193769.6|193889.7|193764.7|193895.9|193770.9|193880.9|193755.9|8
1727057410000|2024-09-23 02:10:10|193890.9|193765.9|193893.1|193768.1|193897.4|193772.4|193890.9|193765.9|5
1727057430000|2024-09-23 02:10:30|193892.3|193767.3|193892.7|193767.7|193897.6|193772.6|193889.6|193764.6|11
1727057440000|2024-09-23 02:10:40|193887.2|193762.2|193887.4|193762.4|193891.7|193766.7|193887.2|193762.2|3
1727057450000|2024-09-23 02:10:50|193893.8|193768.8|193887.4|193762.4|193893.8|193768.8|193887.4|193762.4|2
1727057480000|2024-09-23 02:11:20|193893.6|193768.6|193888.5|193763.5|193893.6|193768.6|193887.1|193762.1|5
1727057490000|2024-09-23 02:11:30|193891.5|193766.5|193895.6|193770.6|193897.2|193772.2|193891.1|193766.1|5
1727057500000|2024-09-23 02:11:40|193898.7|193773.7|193893.4|193768.4|193898.7|193773.7|193893.3|193768.3|3
1727057510000|2024-09-23 02:11:50|193889.1|193764.1|193888.1|193763.1|193894.6|193769.6|193888.1|193763.1|3
1727057540000|2024-09-23 02:12:20|193887.1|193762.1|193887.1|193762.1|193887.1|193762.1|193887.1|193762.1|1
1727057560000|2024-09-23 02:12:40|193889.6|193764.6|193889.6|193764.6|193889.6|193764.6|193889.6|193764.6|1
1727057600000|2024-09-23 02:13:20|193887.1|193762.1|193887.6|193762.6|193894.4|193769.4|193887.1|193762.1|6
1727057640000|2024-09-23 02:14:00|193885.9|193760.9|193884.3|193759.3|193885.9|193760.9|193884.3|193759.3|2
1727057650000|2024-09-23 02:14:10|193889.7|193764.7|193889.7|193764.7|193889.7|193764.7|193889.7|193764.7|1
1727057670000|2024-09-23 02:14:30|193889.3|193764.3|193893.1|193768.1|193893.1|193768.1|193889.3|193764.3|3
1727057680000|2024-09-23 02:14:40|193882.7|193757.7|193885.8|193760.8|193886.7|193761.7|193882.7|193757.7|4
1727057690000|2024-09-23 02:14:50|193875.7|193750.7|193869.1|193744.1|193875.7|193750.7|193869.1|193744.1|5
1727057700000|2024-09-23 02:15:00|193869.9|193744.9|193894.8|193769.8|193894.8|193769.8|193869.9|193744.9|6
1727057710000|2024-09-23 02:15:10|193898.1|193773.1|193894|193769|193898.1|193773.1|193894|193769|2
1727057730000|2024-09-23 02:15:30|193889.6|193764.6|193889.6|193764.6|193889.6|193764.6|193889.6|193764.6|1
1727057750000|2024-09-23 02:15:50|193885|193760|193885|193760|193885|193760|193885|193760|1
1727057770000|2024-09-23 02:16:10|193891.4|193766.4|193902.4|193777.4|193903.8|193778.8|193891.4|193766.4|3
1727057780000|2024-09-23 02:16:20|193902.5|193777.5|193902.5|193777.5|193902.5|193777.5|193902.5|193777.5|1
1727057800000|2024-09-23 02:16:40|193889.3|193764.3|193889.3|193764.3|193889.3|193764.3|193889.3|193764.3|1
1727057820000|2024-09-23 02:17:00|193897.6|193772.6|193897.6|193772.6|193897.6|193772.6|193897.6|193772.6|1
1727057830000|2024-09-23 02:17:10|193902.5|193777.5|193902.5|193777.5|193902.5|193777.5|193902.5|193777.5|1
1727057860000|2024-09-23 02:17:40|193903.1|193769.3|193912.9|193787.9|193920.9|193795.9|193903.1|193769.3|6
1727057900000|2024-09-23 02:18:20|193895.9|193770.9|193895.9|193770.9|193895.9|193770.9|193895.9|193770.9|1
1727057910000|2024-09-23 02:18:30|193896|193771|193896|193771|193896|193771|193896|193771|1
1727057920000|2024-09-23 02:18:40|193908.3|193783.3|193908.3|193783.3|193908.3|193783.3|193908.3|193783.3|1
1727057940000|2024-09-23 02:19:00|193903.6|193778.6|193908.5|193783.5|193908.5|193783.5|193903.6|193778.6|4
1727057950000|2024-09-23 02:19:10|193908.3|193783.3|193908.3|193783.3|193908.3|193783.3|193908.3|193783.3|1
1727057970000|2024-09-23 02:19:30|193895.5|193770.5|193895.5|193770.5|193895.5|193770.5|193895.5|193770.5|1
1727058000000|2024-09-23 02:20:00|193908.4|193783.4|193908.4|193783.4|193908.4|193783.4|193908.4|193783.4|1
1727058030000|2024-09-23 02:20:30|193895.5|193770.5|193895.5|193770.5|193895.5|193770.5|193895.5|193770.5|1
1727058050000|2024-09-23 02:20:50|193908.8|193783.8|193908.8|193783.8|193908.8|193783.8|193908.8|193783.8|1
1727058060000|2024-09-23 02:21:00|193908.9|193783.9|193908.9|193783.9|193908.9|193783.9|193908.9|193783.9|1
1727058080000|2024-09-23 02:21:20|193895.6|193770.6|193895.6|193770.6|193895.6|193770.6|193895.6|193770.6|1
1727058110000|2024-09-23 02:21:50|193909.3|193784.3|193909.3|193784.3|193909.3|193784.3|193909.3|193784.3|1
1727058140000|2024-09-23 02:22:20|193895.6|193770.6|193895.6|193770.6|193895.6|193770.6|193895.6|193770.6|1
1727058160000|2024-09-23 02:22:40|193910.2|193785.2|193910.2|193785.2|193910.2|193785.2|193910.2|193785.2|1
1727058170000|2024-09-23 02:22:50|193916.8|193791.8|193902.9|193777.9|193916.8|193791.8|193902.9|193777.9|2
1727058180000|2024-09-23 02:23:00|193901.6|193776.6|193911.5|193786.5|193915|193790|193899.5|193774.5|7
1727058210000|2024-09-23 02:23:30|193895.3|193770.3|193895.3|193770.3|193895.3|193770.3|193895.3|193770.3|1
1727058240000|2024-09-23 02:24:00|193909.7|193784.7|193909.7|193784.7|193909.7|193784.7|193909.7|193784.7|1
1727058270000|2024-09-23 02:24:30|193895.3|193770.3|193895.3|193770.3|193895.3|193770.3|193895.3|193770.3|1
1727058290000|2024-09-23 02:24:50|193909|193784|193909|193784|193909|193784|193909|193784|1
1727058320000|2024-09-23 02:25:20|193895.3|193770.3|193895.3|193770.3|193895.3|193770.3|193895.3|193770.3|1
1727058350000|2024-09-23 02:25:50|193908.6|193783.6|193908.7|193783.7|193908.7|193783.7|193908.6|193783.6|2
1727058370000|2024-09-23 02:26:10|193902.5|193777.5|193902.7|193777.7|193904.9|193779.9|193901.8|193776.8|4
1727058390000|2024-09-23 02:26:30|193902.8|193777.8|193902.8|193777.8|193902.8|193777.8|193902.8|193777.8|1
1727058400000|2024-09-23 02:26:40|193897.4|193772.4|193880.8|193755.8|193897.4|193772.4|193878.1|193753.1|3
1727058410000|2024-09-23 02:26:50|193880.1|193755.1|193880.1|193755.1|193880.1|193755.1|193880.1|193755.1|1
1727058430000|2024-09-23 02:27:10|193881.5|193756.5|193899.7|193774.7|193899.7|193774.7|193881.5|193756.5|5
1727058440000|2024-09-23 02:27:20|193899.2|193774.2|193899.2|193774.2|193899.2|193774.2|193898.7|193773.7|3
1727058470000|2024-09-23 02:27:50|193887.9|193762.9|193891.8|193766.5|193891.8|193766.5|193887.9|193762.9|2
1727058510000|2024-09-23 02:28:30|193887.9|193762.9|193887.9|193762.9|193887.9|193762.9|193887.9|193762.9|1
1727058530000|2024-09-23 02:28:50|193892.2|193766.9|193892.2|193766.9|193892.2|193766.9|193892.2|193766.9|1
1727058570000|2024-09-23 02:29:30|193887.9|193762.9|193887.9|193762.9|193887.9|193762.9|193887.9|193762.9|1
1727058580000|2024-09-23 02:29:40|193892|193766.7|193892|193766.7|193892|193766.7|193892|193766.7|1
1727058620000|2024-09-23 02:30:20|193887.8|193762.8|193887.8|193762.8|193887.8|193762.8|193887.8|193762.8|1
1727058640000|2024-09-23 02:30:40|193892|193766.8|193892|193766.8|193892|193766.8|193892|193766.8|1
1727058680000|2024-09-23 02:31:20|193887.8|193762.8|193887.8|193762.8|193887.8|193762.8|193887.8|193762.8|1
1727058690000|2024-09-23 02:31:30|193891.9|193766.7|193891.9|193766.7|193891.9|193766.7|193891.9|193766.7|1
1727058720000|2024-09-23 02:32:00|193887.8|193762.8|193887.8|193762.8|193887.8|193762.8|193887.8|193762.8|1
1727058740000|2024-09-23 02:32:20|193888.9|193763.9|193888.9|193763.9|193888.9|193763.9|193888.9|193763.9|1
1727058750000|2024-09-23 02:32:30|193896.1|193771.1|193897.4|193771|193897.4|193771.1|193896.1|193771|2
1727058780000|2024-09-23 02:33:00|193888.9|193763.9|193888.9|193763.9|193888.9|193763.9|193888.9|193763.9|1
1727058790000|2024-09-23 02:33:10|193887.9|193762.9|193887.9|193762.9|193887.9|193762.9|193887.9|193762.9|1
1727058800000|2024-09-23 02:33:20|193892|193766.6|193892|193766.6|193892|193766.6|193892|193766.6|1
1727058810000|2024-09-23 02:33:30|193891.9||193891.9||193891.9||193891.9||1
1727058820000|2024-09-23 02:33:40|193892.7|193767.7|193892.7|193767.7|193892.7|193767.7|193892.7|193767.7|1
1727058830000|2024-09-23 02:33:50|193896.6|193771.6|193901.7|193776.7|193901.7|193776.7|193896.6|193771.6|2
1727058840000|2024-09-23 02:34:00|193902.1|193777.1|193902.1|193777.1|193902.1|193777.1|193902.1|193777.1|1
1727058860000|2024-09-23 02:34:20|193893.5|193768.5|193889.2|193764.2|193893.5|193768.5|193889.2|193764.2|2
1727058890000|2024-09-23 02:34:50|193893.6|193768.6|193893.6|193768.6|193893.6|193768.6|193893.6|193768.6|1
1727058920000|2024-09-23 02:35:20|193889.2|193764.2|193889.2|193764.2|193889.2|193764.2|193889.2|193764.2|1
1727058940000|2024-09-23 02:35:40|193893.9|193768.9|193893.9|193768.9|193893.9|193768.9|193893.9|193768.9|1
1727058950000|2024-09-23 02:35:50|193900.3|193774.8|193900.5|193775.5|193900.5|193775.5|193900.3|193774.8|2
1727058960000|2024-09-23 02:36:00|193904.8|193777.7|193904.8|193777.7|193904.8|193777.7|193904.8|193777.7|1
1727058980000|2024-09-23 02:36:20|193889.5|193764.5|193889.5|193764.5|193889.5|193764.5|193889.5|193764.5|1
1727059010000|2024-09-23 02:36:50|193894.5|193769.5|193894.5|193769.5|193894.5|193769.5|193894.5|193769.5|1
1727059030000|2024-09-23 02:37:10|193902.4|193775.2|193902.4|193775.2|193902.4|193775.2|193902.4|193775.2|1
1727059040000|2024-09-23 02:37:20|193900.5|193775.5|193900.5|193775.5|193900.5|193775.5|193900.5|193775.5|1
1727059060000|2024-09-23 02:37:40|193899.7|193774.7|193891.1|193765|193899.7|193774.7|193891.1|193765|2
1727059080000|2024-09-23 02:38:00|193895.3|193769.2|193893.4|193768.4|193897.1|193772.1|193893.4|193768.4|3
1727059120000|2024-09-23 02:38:40|193891.6|193766.6|193891.6|193766.6|193891.6|193766.6|193891.6|193766.6|1
1727059130000|2024-09-23 02:38:50|193895|193770|193895|193770|193895|193770|193895|193770|1
1727059140000|2024-09-23 02:39:00|193902.7|193775.4|193901.9|193774.2|193902.7|193775.4|193899.7|193772|4
1727059170000|2024-09-23 02:39:30|193889|193764|193889|193764|193889|193764|193889|193764|1
1727059190000|2024-09-23 02:39:50|193890.6|193765.6|193890.6|193765.6|193890.6|193765.6|193890.6|193765.6|1
1727059200000|2024-09-23 02:40:00|193891.1|193766.1|193891.1|193766.1|193891.1|193766.1|193891.1|193766.1|1
1727059220000|2024-09-23 02:40:20|193889.9|193764.9|193889.9|193764.9|193889.9|193764.9|193889.9|193764.9|1
1727059230000|2024-09-23 02:40:30|193896.9|193771.9|193879.1|193748.9|193896.9|193771.9|193879.1|193748.9|3
1727059240000|2024-09-23 02:40:40|193876.8|193750.4|193885|193757.7|193885|193757.7|193876.8|193750.4|5
1727059250000|2024-09-23 02:40:50|193877.7|193752.7|193850.9|193719.6|193877.7|193752.7|193850.9|193719.6|2
1727059270000|2024-09-23 02:41:10|193846.2|193718.4|193846.2|193718.4|193846.2|193718.4|193846.2|193718.4|1
1727059280000|2024-09-23 02:41:20|193834.9|193709.9|193838.9|193713.8|193838.9|193713.8|193830.3|193705.3|3
1727059290000|2024-09-23 02:41:30|193839.5|193714.5|193838.9|193713.8|193839.5|193714.5|193838.9|193713.8|2
1727059310000|2024-09-23 02:41:50|193824.3|193699.3|193824.3|193699.3|193824.3|193699.3|193824.3|193699.3|1
1727059330000|2024-09-23 02:42:10|193825.9|193700.9|193824.4|193699.4|193826.2|193701.2|193824.3|193699.3|4
1727059340000|2024-09-23 02:42:20|193830.3|193705.3|193830.3|193705.3|193830.3|193705.3|193830.3|193705.3|1
1727059350000|2024-09-23 02:42:30|193832.2|193707.2|193831|193706|193832.2|193707.2|193831|193706|2
1727059360000|2024-09-23 02:42:40|193839.8|193714|193839.8|193714|193839.8|193714|193839.8|193714|1
1727059370000|2024-09-23 02:42:50|193838.7|193713.7|193838.7|193713.7|193838.7|193713.7|193838.7|193713.7|1
1727059390000|2024-09-23 02:43:10|193825.5|193700.5|193831.2|193706.2|193831.2|193706.2|193825.5|193700.5|2
1727059410000|2024-09-23 02:43:30|193832.1|193707.1|193830.3|193705.3|193832.1|193707.1|193830.3|193705.3|2
1727059430000|2024-09-23 02:43:50|193824.2|193699.2|193832.4|193707.4|193832.4|193707.4|193824.2|193699.2|4
1727059440000|2024-09-23 02:44:00|193833.4|193708.4|193840.8|193714.3|193840.8|193714.3|193832.4|193707.4|7
1727059450000|2024-09-23 02:44:10|193840.3|193712.7|193842.8|193713.4|193843|193714.7|193840.3|193711.7|7
1727059460000|2024-09-23 02:44:20|193842.4|193711.6|193842.8|193713.4|193842.9|193713.4|193842.3|193711.6|4
1727059470000|2024-09-23 02:44:30|193835.9|193709.6|193836.1|193709.6|193836.1|193709.6|193835.3|193706.7|3
1727059480000|2024-09-23 02:44:40|193830.3|193705.3|193837.4|193705.6|193838.4|193707.7|193825.5|193700.5|8
1727059490000|2024-09-23 02:44:50|193832.7|193706.3|193832.5|193705.8|193838.1|193706.4|193832.5|193705.8|3
1727059500000|2024-09-23 02:45:00|193837.9|193704.4|193871|193743.4|193871.5|193743.4|193837|193704.4|5
1727059520000|2024-09-23 02:45:20||193743.5||193743.5||193743.5||193743.5|1
1727059540000|2024-09-23 02:45:40|193853.2|193728.2|193853.2|193728.2|193853.2|193728.2|193853.2|193728.2|1
1727059550000|2024-09-23 02:45:50|193853.3|193728.3|193862.7|193737.6|193862.7|193737.6|193853.3|193728.3|2
1727059570000|2024-09-23 02:46:10|193868.3|193739.7|193865.9|193737.3|193868.3|193739.7|193865.9|193737.3|2
1727059580000|2024-09-23 02:46:20|193865.4||193865.4||193865.4||193865.4||1
1727059590000|2024-09-23 02:46:30||193737.4||193737.4||193737.4||193737.4|1
1727059600000|2024-09-23 02:46:40|193852.8|193727.8|193852.8|193727.8|193852.8|193727.8|193852.8|193727.8|1
1727059620000|2024-09-23 02:47:00|193852.9|193727.9|193855.1|193730.1|193855.1|193730.1|193852.9|193727.9|2
1727059630000|2024-09-23 02:47:10|193863.5|193738.5|193863.5|193738.5|193863.5|193738.5|193863.5|193738.5|1
1727059650000|2024-09-23 02:47:30|193862.9|193737.9|193862.9|193737.9|193862.9|193737.9|193862.9|193737.9|1
1727059660000|2024-09-23 02:47:40|193854.3|193729.3|193854.3|193729.3|193854.3|193729.3|193854.3|193729.3|1
1727059670000|2024-09-23 02:47:50|193854.2|193729.2|193854.2|193729.2|193854.2|193729.2|193854.2|193729.2|1
1727059680000|2024-09-23 02:48:00|193855.2|193730.2|193863.6|193738.6|193863.6|193738.6|193855.2|193730.2|2
1727059700000|2024-09-23 02:48:20|193867.2|193741.4|193868.7|193741.1|193868.7|193741.4|193867.2|193741.1|2
1727059710000|2024-09-23 02:48:30|193867.2|193737.1|193871.5|193744.8|193875.2|193745.1|193867.2|193737.1|3
1727059730000|2024-09-23 02:48:50|193878.4|193753.4|193878.4|193753.4|193878.4|193753.4|193878.4|193753.4|1
1727059740000|2024-09-23 02:49:00|193878.2|193753.2|193878.2|193753.2|193878.2|193753.2|193878.2|193753.2|1
1727059750000|2024-09-23 02:49:10|193873.1|193748.1|193873.1|193748.1|193873.1|193748.1|193873.1|193748.1|1
1727059760000|2024-09-23 02:49:20|193869.8|193744.8|193869.8|193744.8|193869.8|193744.8|193869.8|193744.8|1
1727059780000|2024-09-23 02:49:40|193855.7|193730.7|193855.7|193730.7|193855.7|193730.7|193855.7|193730.7|1
1727059790000|2024-09-23 02:49:50|193865.5|193740.5|193865.6|193740.6|193865.6|193740.6|193865.5|193740.5|2
1727059800000|2024-09-23 02:50:00|193865.3|193740.3|193865.3|193740.3|193865.3|193740.3|193865.3|193740.3|1
1727059810000|2024-09-23 02:50:10|193865.4|193740.4|193865.4|193740.4|193865.4|193740.4|193865.4|193740.4|1
1727059820000|2024-09-23 02:50:20|193855.1|193730.1|193855.1|193730.1|193855.1|193730.1|193855.1|193730.1|1
1727059850000|2024-09-23 02:50:50|193868.3|193743.3|193868.3|193743.3|193868.3|193743.3|193868.3|193743.3|1
1727059870000|2024-09-23 02:51:10|193864.3|193739.3|193868.8|193743.8|193868.8|193743.8|193864.3|193739.3|2
1727059900000|2024-09-23 02:51:40|193855.2|193730.2|193855.2|193730.2|193855.2|193730.2|193855.2|193730.2|1
1727059920000|2024-09-23 02:52:00|193869.3|193744.3|193869.3|193744.3|193869.3|193744.3|193869.3|193744.3|1
1727059960000|2024-09-23 02:52:40|193855.2|193730.2|193855.2|193730.2|193855.2|193730.2|193855.2|193730.2|1
1727059980000|2024-09-23 02:53:00|193870.5|193745.5|193870.5|193745.5|193870.5|193745.5|193870.5|193745.5|1
1727060020000|2024-09-23 02:53:40|193855.2|193730.2|193855.3|193730.3|193855.3|193730.3|193855.2|193730.2|2
1727060030000|2024-09-23 02:53:50|193869.7|193744.7|193869.7|193744.7|193869.7|193744.7|193869.7|193744.7|1
1727060070000|2024-09-23 02:54:30|193855.3|193730.3|193855.3|193730.3|193855.3|193730.3|193855.3|193730.3|1
1727060090000|2024-09-23 02:54:50|193870|193745|193870|193745|193870|193745|193870|193745|1
1727060120000|2024-09-23 02:55:20|193855.3|193730.3|193855.3|193730.3|193855.3|193730.3|193855.3|193730.3|1
1727060140000|2024-09-23 02:55:40|193870.3|193745.3|193870.3|193745.3|193870.3|193745.3|193870.3|193745.3|1
1727060150000|2024-09-23 02:55:50|193865.3|193740.3|193869|193744|193869|193744|193865.3|193740.3|2
1727060180000|2024-09-23 02:56:20|193855.3|193730.3|193855.3|193730.3|193855.3|193730.3|193855.3|193730.3|1
1727060200000|2024-09-23 02:56:40|193869.2|193744.2|193868.2|193743.2|193869.2|193744.2|193868.2|193743.2|2
1727060210000|2024-09-23 02:56:50|193869.2|193744.2|193868.2|193743.2|193869.2|193744.2|193868.2|193743.2|4
1727060220000|2024-09-23 02:57:00|193869.4|193744.4|193869.2|193744.2|193869.4|193744.4|193868.3|193743.3|3
1727060240000|2024-09-23 02:57:20|193855.3|193730.3|193852|193727|193855.3|193730.3|193852|193727|2
1727060250000|2024-09-23 02:57:30|193854|193729|193851.5|193726.5|193854|193729|193851.5|193726.5|2
1727060260000|2024-09-23 02:57:40|193853.2|193728.2|193867.6|193742.6|193868.9|193743.9|193853.2|193728.2|5
1727060270000|2024-09-23 02:57:50|193868.3|193743.3|193864.2|193739.2|193868.3|193743.3|193864.2|193739.2|4
1727060280000|2024-09-23 02:58:00|193868.6|193743.6|193868.6|193743.6|193868.6|193743.6|193868.6|193743.6|1
1727060310000|2024-09-23 02:58:30|193863.3|193738.3|193868.1|193743.1|193868.1|193743.1|193863.3|193738.3|2
1727060330000|2024-09-23 02:58:50|193869.4|193744.4|193869.4|193744.4|193869.4|193744.4|193869.4|193744.4|1
1727060340000|2024-09-23 02:59:00|193856.4|193731.4|193871.3|193746.3|193871.3|193746.3|193856.4|193731.4|2
1727060370000|2024-09-23 02:59:30|193856.4|193731.4|193856.4|193731.4|193856.4|193731.4|193856.4|193731.4|1
1727060390000|2024-09-23 02:59:50|193871.5|193746.5|193871.5|193746.5|193871.5|193746.5|193871.5|193746.5|1
1727060430000|2024-09-23 03:00:30|193856.4|193731.4|193867.2|193742.2|193867.2|193742.2|193856.4|193731.4|2
1727060460000|2024-09-23 03:01:00|193856.4|193731.4|193856.4|193731.4|193856.4|193731.4|193856.4|193731.4|1
1727060480000|2024-09-23 03:01:20|193869.7|193744.7|193869.7|193744.7|193869.7|193744.7|193869.7|193744.7|1
1727060490000|2024-09-23 03:01:30|193867.5|193742.5|193867.5|193742.5|193867.5|193742.5|193867.5|193742.5|1
1727060520000|2024-09-23 03:02:00|193852.1|193727.1|193852.1|193727.1|193852.1|193727.1|193852.1|193727.1|1
1727060540000|2024-09-23 03:02:20|193867.5|193742.5|193867.5|193742.5|193867.5|193742.5|193867.5|193742.5|1
1727060560000|2024-09-23 03:02:40|193867.9|193742.9|193867.9|193742.9|193867.9|193742.9|193867.9|193742.9|1
1727060570000|2024-09-23 03:02:50|193852.8|193727.8|193852.8|193727.8|193852.8|193727.8|193852.8|193727.8|1
1727060590000|2024-09-23 03:03:10|193868|193743|193868|193743|193868|193743|193868|193743|1
1727060600000|2024-09-23 03:03:20|193869.9|193744.9|193867.6|193742.6|193869.9|193744.9|193867.6|193742.6|2
1727060620000|2024-09-23 03:03:40|193852|193727|193852|193727|193852|193727|193852|193727|1
1727060650000|2024-09-23 03:04:10|193867.5|193742.5|193867.5|193742.5|193867.5|193742.5|193867.5|193742.5|1
1727060680000|2024-09-23 03:04:40|193852|193727|193868.6|193743.6|193868.6|193743.6|193852|193727|4
1727060700000|2024-09-23 03:05:00|193868.7|193743.7|193867.9|193742.9|193868.7|193743.7|193867.9|193742.9|2
1727060710000|2024-09-23 03:05:10|193852.1|193727.1|193852.1|193727.1|193852.1|193727.1|193852.1|193727.1|1
1727060740000|2024-09-23 03:05:40|193867.2|193742.2|193867.2|193742.2|193867.2|193742.2|193867.2|193742.2|1
1727060760000|2024-09-23 03:06:00|193869.4|193744.4|193869.4|193744.4|193869.4|193744.4|193869.4|193744.4|1
1727060770000|2024-09-23 03:06:10|193856.4|193731.4|193856.4|193731.4|193856.4|193731.4|193856.4|193731.4|1
1727060790000|2024-09-23 03:06:30|193870.9|193745.9|193870.9|193745.9|193870.9|193745.9|193870.9|193745.9|1
1727060800000|2024-09-23 03:06:40|193869.1|193744.1|193869.1|193744.1|193869.1|193744.1|193869.1|193744.1|1
1727060820000|2024-09-23 03:07:00|193852.8|193727.8|193852.8|193727.8|193852.8|193727.8|193852.8|193727.8|1
1727060850000|2024-09-23 03:07:30|193869.3|193744.3|193869.3|193744.3|193869.3|193744.3|193869.3|193744.3|1
1727060880000|2024-09-23 03:08:00|193852.8|193727.8|193852.8|193727.8|193852.8|193727.8|193852.8|193727.8|1
1727060900000|2024-09-23 03:08:20|193868.9|193743.9|193868.9|193743.9|193868.9|193743.9|193868.9|193743.9|1
1727060910000|2024-09-23 03:08:30|193870.7|193745.7|193870.7|193745.7|193870.7|193745.7|193870.7|193745.7|1
1727060940000|2024-09-23 03:09:00|193856.4|193731.4|193856.4|193731.4|193856.4|193731.4|193856.4|193731.4|1
1727060950000|2024-09-23 03:09:10|193866.2|193741.2|193866.2|193741.2|193866.2|193741.2|193866.2|193741.2|1
1727060960000|2024-09-23 03:09:20|193864|193739|193868.2|193743.2|193868.2|193743.2|193864|193739|2
1727060990000|2024-09-23 03:09:50|193852|193727|193852|193727|193852|193727|193852|193727|1
1727061000000|2024-09-23 03:10:00|193866.4|193741.4|193866.4|193741.4|193866.4|193741.4|193866.4|193741.4|1
1727061040000|2024-09-23 03:10:40|193852|193727|193861.8|193736.8|193861.8|193736.8|193852|193727|2
1727061060000|2024-09-23 03:11:00|193859.8|193734.8|193831.2|193706.2|193859.8|193734.8|193830.5|193705.5|3
1727061070000|2024-09-23 03:11:10|193830.5|193705.5|193830.5|193705.5|193830.5|193705.5|193830.5|193705.5|1
1727061090000|2024-09-23 03:11:30|193829.7|193704.7|193824.9|193699.9|193829.7|193704.7|193824.9|193699.9|2
1727061120000|2024-09-23 03:12:00|193828.6|193703.6|193827.6|193702.6|193828.6|193703.6|193827.6|193702.6|2
1727061150000|2024-09-23 03:12:30|193818.6|193693.6|193817.2|193692.2|193818.6|193693.6|193817.2|193692.2|2
1727061170000|2024-09-23 03:12:50|193818.4|193693.4|193828.6|193703.6|193828.6|193703.6|193818.4|193693.4|2
1727061180000|2024-09-23 03:13:00|193828.2|193703.2|193828.2|193703.2|193828.2|193703.2|193828.2|193703.2|1
1727061200000|2024-09-23 03:13:20|193817.4|193692.4|193817.4|193692.4|193817.4|193692.4|193817.4|193692.4|1
1727061230000|2024-09-23 03:13:50|193828.1|193703.1|193828.1|193703.1|193828.1|193703.1|193828.1|193703.1|1
1727061260000|2024-09-23 03:14:20|193817.4|193692.4|193823|193698|193823|193698|193817.4|193692.4|3
1727061270000|2024-09-23 03:14:30|193822.4|193697.4|193822.4|193697.4|193822.4|193697.4|193822.4|193697.4|1
1727061280000|2024-09-23 03:14:40|193829.5|193704.5|193829.5|193704.5|193829.5|193704.5|193829.5|193704.5|1
1727061290000|2024-09-23 03:14:50|193828.9|193703.9|193828.9|193703.9|193828.9|193703.9|193828.9|193703.9|1
1727061300000|2024-09-23 03:15:00|193829.4|193704.4|193829.4|193704.4|193829.4|193704.4|193829.4|193704.4|1
1727061310000|2024-09-23 03:15:10|193829|193704|193817.7|193692.7|193829|193704|193817.7|193692.7|2
1727061340000|2024-09-23 03:15:40|193828.8|193703.8|193828.8|193703.8|193829|193704|193824.3|193699.3|5
1727061370000|2024-09-23 03:16:10|193817.7|193692.7|193826.9|193701.9|193826.9|193701.9|193817.7|193692.7|2
1727061380000|2024-09-23 03:16:20|193827.3|193702.3|193827.3|193702.3|193827.3|193702.3|193827.3|193702.3|1
1727061390000|2024-09-23 03:16:30|193831.1|193706.1|193831.1|193706.1|193831.1|193706.1|193831.1|193706.1|1
1727061430000|2024-09-23 03:17:10|193818.7|193693.7|193818.7|193693.7|193818.7|193693.7|193818.7|193693.7|1
1727061450000|2024-09-23 03:17:30|193832.9|193707.9|193832.9|193707.9|193832.9|193707.9|193832.9|193707.9|1
1727061460000|2024-09-23 03:17:40|193830.3|193705.3|193830.3|193705.3|193830.3|193705.3|193830.3|193705.3|1
1727061490000|2024-09-23 03:18:10|193817.4|193692.4|193818.5|193693.5|193818.5|193693.5|193817.4|193692.4|2
1727061500000|2024-09-23 03:18:20|193830.3|193705.3|193830.3|193705.3|193830.3|193705.3|193830.3|193705.3|1
1727061540000|2024-09-23 03:19:00|193818.5|193693.5|193818.5|193693.5|193818.5|193693.5|193818.5|193693.5|1
1727061550000|2024-09-23 03:19:10|193830.3|193705.3|193834.5|193709.5|193834.5|193709.5|193830.3|193705.3|2
1727061560000|2024-09-23 03:19:20|193834.8|193709.8|193834.8|193709.8|193834.8|193709.8|193834.8|193709.8|1
1727061570000|2024-09-23 03:19:30|193834.5|193709.5|193834.5|193709.5|193834.5|193709.5|193834.5|193709.5|1
1727061580000|2024-09-23 03:19:40|193818.5|193693.5|193833.9|193708.9|193833.9|193708.9|193818.5|193693.5|2
1727061590000|2024-09-23 03:19:50|193834.2|193709.2|193834.2|193709.2|193834.2|193709.2|193834.2|193709.2|1
1727061610000|2024-09-23 03:20:10|193819.3|193694.3|193819.3|193694.3|193819.3|193694.3|193819.3|193694.3|1
1727061630000|2024-09-23 03:20:30|193817.8|193692.8|193834.1|193709.1|193834.1|193709.1|193817.8|193692.8|3
1727061670000|2024-09-23 03:21:10|193819|193694|193836.8|193711.8|193836.8|193711.8|193819|193694|5
1727061680000|2024-09-23 03:21:20|193831.3|193706.3|193831.3|193706.3|193831.3|193706.3|193831.3|193706.3|1
1727061690000|2024-09-23 03:21:30|193835.1|193710.1|193834.7|193709.7|193835.1|193710.1|193834.7|193709.7|2
1727061700000|2024-09-23 03:21:40|193829.5|193704.5|193834.2|193709.2|193834.2|193709.2|193829.5|193704.5|2
1727061710000|2024-09-23 03:21:50|193828.8|193703.8|193829.7|193704.7|193833.7|193708.7|193827.7|193702.7|5
1727061720000|2024-09-23 03:22:00|193834.1|193709.1|193834.1|193709.1|193834.1|193709.1|193834.1|193709.1|1
1727061730000|2024-09-23 03:22:10|193832|193707|193832|193707|193832|193707|193825.3|193700.3|7
1727061740000|2024-09-23 03:22:20|193825.5|193700.5|193829.5|193704.5|193830.6|193705.6|193824.3|193699.3|5
1727061750000|2024-09-23 03:22:30|193824.9|193699.9|193803.1|193678.1|193824.9|193699.9|193799.5|193674.5|5
1727061760000|2024-09-23 03:22:40|193796.8|193671.8|193801.6|193676.6|193801.6|193676.6|193796.8|193671.8|2
1727061770000|2024-09-23 03:22:50|193796.6|193671.6|193801.4|193676.4|193801.4|193676.4|193796.6|193671.6|2
1727061780000|2024-09-23 03:23:00|193800.1|193675.1|193800.1|193675.1|193800.1|193675.1|193800.1|193675.1|1
1727061800000|2024-09-23 03:23:20|193787.3|193662.3|193787.3|193662.3|193787.3|193662.3|193787.3|193662.3|1
1727061810000|2024-09-23 03:23:30|193796.4|193671.4|193814.8|193689.8|193814.8|193689.8|193796.4|193671.4|3
1727061830000|2024-09-23 03:23:50|193816.2|193691.2|193830.1|193705.1|193830.1|193705.1|193816.2|193691.2|3
1727061860000|2024-09-23 03:24:20|193824.6|193699.6|193824.6|193699.6|193824.6|193699.6|193824.6|193699.6|1
1727061870000|2024-09-23 03:24:30|193818.2|193693.2|193818.2|193693.2|193818.2|193693.2|193818.2|193693.2|1
1727061890000|2024-09-23 03:24:50|193828.6|193703.6|193828.6|193703.6|193828.6|193703.6|193828.6|193703.6|1
1727061940000|2024-09-23 03:25:40|193818.2|193693.2|193828.7|193703.7|193828.7|193703.7|193818.2|193693.2|2
1727061970000|2024-09-23 03:26:10|193818.2|193693.2|193818.2|193693.2|193818.2|193693.2|193818.2|193693.2|1
1727062000000|2024-09-23 03:26:40|193828.7|193703.7|193828.7|193703.7|193828.7|193703.7|193828.7|193703.7|1
1727062030000|2024-09-23 03:27:10|193818.2|193693.2|193818.2|193693.2|193818.2|193693.2|193818.2|193693.2|1
1727062050000|2024-09-23 03:27:30|193828.5|193703.5|193828.5|193703.5|193828.5|193703.5|193828.5|193703.5|1
1727062080000|2024-09-23 03:28:00|193818.2|193693.2|193818.2|193693.2|193818.2|193693.2|193818.2|193693.2|1
1727062110000|2024-09-23 03:28:30|193827.5|193702.5|193827.5|193702.5|193827.5|193702.5|193827.5|193702.5|1
1727062130000|2024-09-23 03:28:50|193822.5|193697.5|193827.5|193702.5|193827.5|193702.5|193822.5|193697.5|2
1727062160000|2024-09-23 03:29:20|193818.2|193693.2|193818.2|193693.2|193818.2|193693.2|193818.2|193693.2|1
1727062180000|2024-09-23 03:29:40|193818.3|193693.3|193818.3|193693.3|193818.3|193693.3|193818.3|193693.3|1
1727062190000|2024-09-23 03:29:50|193826.3|193701.3|193826.3|193701.3|193826.3|193701.3|193826.3|193701.3|1
1727062220000|2024-09-23 03:30:20|193818.3|193693.3|193818.3|193693.3|193818.3|193693.3|193818.3|193693.3|1
1727062240000|2024-09-23 03:30:40|193814.9|193689.9|193815.1|193690.1|193818.5|193693.5|193814.9|193689.9|4
1727062250000|2024-09-23 03:30:50|193817.8|193692.8|193817.7|193692.7|193819.4|193694.4|193817.2|193692.2|8
1727062260000|2024-09-23 03:31:00|193818.9|193693.9|193820|193695|193820|193695|193818.9|193693.9|2
1727062270000|2024-09-23 03:31:10|193822.8|193697.8|193822.8|193697.8|193822.8|193697.8|193822.8|193697.8|1
1727062280000|2024-09-23 03:31:20|193823.1|193698.1|193823.1|193698.1|193823.1|193698.1|193823.1|193698.1|1
1727062300000|2024-09-23 03:31:40|193816|193691|193824|193699|193824|193699|193816|193691|2
1727062320000|2024-09-23 03:32:00|193827.7|193702.7|193827.7|193702.7|193827.7|193702.7|193827.7|193702.7|1
1727062340000|2024-09-23 03:32:20|193826.2|193701.2|193826.2|193701.2|193826.2|193701.2|193826.2|193701.2|1
1727062350000|2024-09-23 03:32:30|193816|193691|193816|193691|193816|193691|193816|193691|1
1727062380000|2024-09-23 03:33:00|193827.1|193702.1|193827.1|193702.1|193827.1|193702.1|193827.1|193702.1|1
1727062390000|2024-09-23 03:33:10|193827.2|193702.2|193842.8|193717.8|193842.8|193717.8|193827.2|193702.2|4
1727062400000|2024-09-23 03:33:20|193841.8|193716.8|193841.8|193716.8|193841.8|193716.8|193841.8|193716.8|1
1727062410000|2024-09-23 03:33:30|193843.3|193718.3|193844.7|193719.7|193849.1|193724.1|193843.3|193718.3|3
1727062430000|2024-09-23 03:33:50|193843.8|193718.8|193840.8|193715.8|193843.8|193718.8|193840.8|193715.8|3
1727062440000|2024-09-23 03:34:00|193842.1|193717.1|193843.8|193718.8|193843.8|193718.8|193842.1|193717.1|2
1727062450000|2024-09-23 03:34:10|193836.5|193711.5|193836|193711|193836.5|193711.5|193831|193706|3
1727062460000|2024-09-23 03:34:20|193830.9|193705.9|193844|193719|193846|193721|193830.9|193705.9|5
1727062480000|2024-09-23 03:34:40|193845.7|193720.7|193862.5|193737.5|193868.5|193743.5|193845.7|193720.7|5
1727062490000|2024-09-23 03:34:50|193865.2|193740.2|193865.2|193740.2|193865.2|193740.2|193865.2|193740.2|1
1727062510000|2024-09-23 03:35:10|193862.8|193737.8|193862.8|193737.8|193862.8|193737.8|193862.8|193737.8|1
1727062520000|2024-09-23 03:35:20|193854.3|193729.3|193854.3|193729.3|193854.3|193729.3|193854.3|193729.3|1
1727062530000|2024-09-23 03:35:30|193866.8|193741.8|193866.9|193741.9|193866.9|193741.9|193866.8|193741.8|2
1727062540000|2024-09-23 03:35:40|193863|193738|193865.4|193740.4|193865.4|193740.4|193863|193738|2
1727062570000|2024-09-23 03:36:10|193862.1|193733.6|193862.1|193733.6|193862.1|193733.6|193862.1|193733.6|1
1727062580000|2024-09-23 03:36:20|193854.3|193729.3|193854.3|193729.3|193854.3|193729.3|193854.3|193729.3|1
1727062590000|2024-09-23 03:36:30|193862.7|193737.7|193862.7|193737.7|193862.7|193737.7|193862.7|193737.7|1
1727062620000|2024-09-23 03:37:00|193862.8|193737.8|193854.4|193729.4|193862.8|193737.8|193854.4|193729.4|2
1727062630000|2024-09-23 03:37:10|193858.2|193733.2|193880.5|193755.5|193880.5|193755.5|193858.2|193733.2|3
1727062640000|2024-09-23 03:37:20|193881.3|193756.3|193881.3|193756.3|193881.3|193756.3|193881.3|193756.3|1
1727062650000|2024-09-23 03:37:30|193880.7|193755.7|193881.2|193756.2|193881.2|193756.2|193880.7|193755.7|2
1727062660000|2024-09-23 03:37:40|193884.2|193759.2|193884.2|193759.2|193884.2|193759.2|193884.2|193759.2|1
1727062670000|2024-09-23 03:37:50|193873.9|193748.9|193873.9|193748.9|193873.9|193748.9|193873.9|193748.9|1
1727062690000|2024-09-23 03:38:10|193882.7|193757.7|193882.7|193757.7|193882.7|193757.7|193882.7|193757.7|1
1727062700000|2024-09-23 03:38:20|193882.2|193757.2|193882.6|193757.6|193882.6|193757.6|193880.6|193755.6|3
1727062720000|2024-09-23 03:38:40|193873.6|193748.6|193873.6|193748.6|193873.6|193748.6|193873.6|193748.6|1
1727062730000|2024-09-23 03:38:50|193872.4|193747.4|193877|193752|193883.7|193758.7|193863.4|193738.4|11
1727062760000|2024-09-23 03:39:20|193864.3|193739.3|193864.3|193739.3|193864.3|193739.3|193864.3|193739.3|1
1727062790000|2024-09-23 03:39:50|193876.8|193751.8|193876.8|193751.8|193876.8|193751.8|193876.8|193751.8|1
1727062800000|2024-09-23 03:40:00|193877.7|193752.7|193878.7|193753.7|193879.3|193754.3|193876.7|193751.7|6
1727062810000|2024-09-23 03:40:10|193882.9|193757.9|193878.4|193753.4|193883.4|193758.4|193877.8|193752.8|9
1727062830000|2024-09-23 03:40:30|193878.1|193753.1|193878.1|193753.1|193878.1|193753.1|193878.1|193753.1|1
1727062840000|2024-09-23 03:40:40|193867|193742|193867|193742|193867|193742|193867|193742|1
1727062860000|2024-09-23 03:41:00|193877.2|193752.2|193877.2|193752.2|193877.2|193752.2|193877.2|193752.2|1
1727062870000|2024-09-23 03:41:10|193877|193752|193878.7|193753.7|193882.8|193757.8|193877|193752|4
1727062880000|2024-09-23 03:41:20|193877.6|193752.6|193876.4|193751.4|193877.6|193752.6|193876.4|193751.4|2
1727062900000|2024-09-23 03:41:40|193864.9|193739.9|193864.9|193739.9|193864.9|193739.9|193864.9|193739.9|1
1727062910000|2024-09-23 03:41:50|193868.1|193743.1|193869.5|193744.5|193869.5|193744.5|193868.1|193743.1|2
1727062920000|2024-09-23 03:42:00|193881.6|193756.6|193876.2|193751.2|193881.6|193756.6|193876.2|193751.2|4
1727062930000|2024-09-23 03:42:10|193878.2|193753.2|193877.3|193752.3|193878.2|193753.2|193877.3|193752.3|2
1727062940000|2024-09-23 03:42:20|193876.2|193751.2|193876.2|193751.2|193876.2|193751.2|193876.2|193751.2|1
1727062950000|2024-09-23 03:42:30|193864.4|193739.4|193866.1|193741.1|193869.6|193744.6|193864.4|193739.4|4
1727062960000|2024-09-23 03:42:40|193865|193740|193861.4|193736.4|193865|193740|193861.4|193736.4|2
1727062970000|2024-09-23 03:42:50|193868.1|193743.1|193882.3|193757.3|193883.6|193758.6|193868.1|193743.1|3
1727062980000|2024-09-23 03:43:00|193881.2|193756.2|193877.5|193752.5|193881.2|193756.2|193877.5|193752.5|2
1727062990000|2024-09-23 03:43:10|193878.6|193753.6|193878.6|193753.6|193878.6|193753.6|193878.6|193753.6|1
1727063020000|2024-09-23 03:43:40|193868.5|193743.5|193868.5|193743.5|193868.5|193743.5|193868.5|193743.5|1
1727063030000|2024-09-23 03:43:50|193881.9|193756.9|193881.9|193756.9|193881.9|193756.9|193881.9|193756.9|1
1727063040000|2024-09-23 03:44:00|193881.7|193756.7|193881.7|193756.7|193881.7|193756.7|193881.7|193756.7|1
1727063060000|2024-09-23 03:44:20|193867.9|193742.9|193867.9|193742.9|193867.9|193742.9|193867.9|193742.9|1
1727063070000|2024-09-23 03:44:30|193877.9|193752.9|193877.9|193752.9|193877.9|193752.9|193877.9|193752.9|1
1727063110000|2024-09-23 03:45:10|193867.9|193742.9|193867.9|193742.9|193867.9|193742.9|193867.9|193742.9|1
1727063120000|2024-09-23 03:45:20|193881.7|193756.7|193881.7|193756.7|193881.7|193756.7|193881.7|193756.7|1
1727063140000|2024-09-23 03:45:40|193883.6|193758.6|193892.1|193767.1|193898.2|193773.2|193883.6|193758.6|3
1727063150000|2024-09-23 03:45:50|193891.6|193766.6|193892.2|193767.2|193892.2|193767.2|193891.6|193766.6|2
1727063170000|2024-09-23 03:46:10|193886.7|193761.7|193886.7|193761.7|193886.7|193761.7|193886.7|193761.7|1
1727063200000|2024-09-23 03:46:40|193889.1|193764.1|193889.1|193764.1|193889.1|193764.1|193889.1|193764.1|1
1727063210000|2024-09-23 03:46:50|193894.9|193769.9|193888.8|193763.8|193894.9|193769.9|193888.8|193763.8|2
1727063240000|2024-09-23 03:47:20|193886.8|193761.8|193886.8|193761.8|193886.8|193761.8|193886.8|193761.8|1
1727063250000|2024-09-23 03:47:30|193883.4|193758.4|193878.4|193753.4|193883.4|193758.4|193878.4|193753.4|2
1727063260000|2024-09-23 03:47:40|193878.6|193753.6|193878.5|193753.5|193878.6|193753.6|193878.5|193753.5|2
1727063270000|2024-09-23 03:47:50|193877.6|193752.6|193877.6|193752.6|193877.6|193752.6|193877.6|193752.6|1
1727063280000|2024-09-23 03:48:00|193878|193753|193876.5|193751.5|193878|193753|193872.3|193747.3|10
1727063290000|2024-09-23 03:48:10|193877.1|193752.1|193888.1|193763.1|193895.6|193770.6|193877.1|193752.1|4
1727063300000|2024-09-23 03:48:20|193893.3|193768.3|193887.2|193762.2|193893.3|193768.3|193887.2|193762.2|2
1727063310000|2024-09-23 03:48:30|193893.9|193768.9|193886.3|193761.3|193893.9|193768.9|193886.3|193761.3|2
1727063320000|2024-09-23 03:48:40|193893.7|193768.7|193887.2|193762.2|193893.7|193768.7|193887.2|193762.2|2
1727063350000|2024-09-23 03:49:10|193884.2|193759.2|193886.8|193761.8|193893.3|193768.3|193884.2|193759.2|3
1727063370000|2024-09-23 03:49:30|193887.8|193762.8|193887.8|193762.8|193887.8|193762.8|193887.8|193762.8|1
1727063390000|2024-09-23 03:49:50|193894.3|193769.3|193887.9|193762.9|193894.4|193769.4|193887.8|193762.8|4
1727063400000|2024-09-23 03:50:00|193886.8|193761.8|193886.8|193761.8|193886.8|193761.8|193886.8|193761.8|1
1727063430000|2024-09-23 03:50:30|193884|193759|193884|193759|193884|193759|193884|193759|1
1727063440000|2024-09-23 03:50:40|193884.1|193759.1|193886.9|193761.9|193886.9|193761.9|193884.1|193759.1|2
1727063470000|2024-09-23 03:51:10|193888.1|193763.1|193887.6|193762.6|193888.1|193763.1|193887.6|193762.6|2
1727063480000|2024-09-23 03:51:20|193896.5|193771.5|193890.1|193765.1|193896.5|193771.5|193890.1|193765.1|2
1727063500000|2024-09-23 03:51:40|193888.9|193763.9|193888.9|193763.9|193888.9|193763.9|193888.9|193763.9|1
1727063510000|2024-09-23 03:51:50|193895.4|193770.4|193887.9|193762.9|193895.6|193770.6|193887.9|193762.9|3
1727063520000|2024-09-23 03:52:00|193887.7|193762.7|193887.7|193762.7|193887.7|193762.7|193887.7|193762.7|1
1727063540000|2024-09-23 03:52:20|193884.3|193759.3|193887|193762|193893.5|193768.5|193884.3|193759.3|5
1727063550000|2024-09-23 03:52:30|193885.1|193760.1|193885.7|193760.7|193886.9|193761.9|193885.1|193760.1|3
1727063580000|2024-09-23 03:53:00|193893.5|193768.5|193887|193762|193893.5|193768.5|193887|193762|2
1727063600000|2024-09-23 03:53:20|193887.7|193762.7|193887.7|193762.7|193887.7|193762.7|193887.7|193762.7|1
1727063610000|2024-09-23 03:53:30|193886.1|193761.1|193886.1|193761.1|193886.1|193761.1|193886.1|193761.1|1
1727063630000|2024-09-23 03:53:50|193886.2|193761.2|193887.4|193762.4|193887.4|193762.4|193886.2|193761.2|2
1727063640000|2024-09-23 03:54:00|193895.8|193770.8|193887.8|193762.8|193895.8|193770.8|193887.8|193762.8|2
1727063650000|2024-09-23 03:54:10|193895.5|193770.5|193890.5|193765.5|193895.5|193770.5|193890.5|193765.5|2
1727063660000|2024-09-23 03:54:20|193895.2|193770.2|193891.5|193766.5|193896.6|193771.6|193890.3|193765.3|4
1727063680000|2024-09-23 03:54:40|193889.2|193764.2|193889.7|193764.7|193896|193771|193889.2|193764.2|3
1727063690000|2024-09-23 03:54:50|193895.9|193770.9|193885.6|193760.6|193895.9|193770.9|193885.6|193760.6|3
1727063700000|2024-09-23 03:55:00|193889.4|193764.4|193889.4|193764.4|193889.4|193764.4|193889.4|193764.4|1
1727063730000|2024-09-23 03:55:30|193889.5|193764.5|193886.4|193761.4|193893.8|193768.8|193886.4|193761.4|3
1727063740000|2024-09-23 03:55:40|193885.3|193760.3|193885.3|193760.3|193885.3|193760.3|193885.3|193760.3|1
1727063750000|2024-09-23 03:55:50|193889.7|193764.7|193889.5|193764.5|193889.7|193764.7|193889.5|193764.5|2
1727063760000|2024-09-23 03:56:00|193889|193764|193889.8|193764.8|193889.8|193764.8|193889|193764|2
1727063780000|2024-09-23 03:56:20|193883.3|193758.3|193891.2|193766.2|193891.2|193766.2|193883.3|193758.3|3
1727063790000|2024-09-23 03:56:30|193895.6|193770.6|193897.7|193772.7|193897.7|193772.7|193895.6|193770.6|2
1727063820000|2024-09-23 03:57:00|193886.4|193761.4|193898|193773|193898|193773|193885.5|193760.5|3
1727063850000|2024-09-23 03:57:30|193894.2|193769.2|193894.2|193769.2|193894.2|193769.2|193894.2|193769.2|1
1727063880000|2024-09-23 03:58:00|193885.5|193760.5|193885.5|193760.5|193885.5|193760.5|193885.5|193760.5|1
1727063890000|2024-09-23 03:58:10|193900.9|193775.9|193898.9|193773.9|193906.2|193781.2|193895.5|193770.5|6
1727063900000|2024-09-23 03:58:20|193894.3|193769.3|193894.3|193769.3|193894.3|193769.3|193894.3|193769.3|1
1727063930000|2024-09-23 03:58:50|193887.9|193762.9|193887.9|193762.9|193887.9|193762.9|193887.9|193762.9|1
1727063940000|2024-09-23 03:59:00|193898.2|193773.2|193898.2|193773.2|193898.2|193773.2|193898.2|193773.2|1
1727063960000|2024-09-23 03:59:20|193899|193774|193899|193774|193899|193774|193899|193774|1
1727063970000|2024-09-23 03:59:30|193890.3|193765.3|193890.3|193765.3|193890.3|193765.3|193890.3|193765.3|1
1727063990000|2024-09-23 03:59:50|193897.4|193772.4|193897.4|193772.4|193897.4|193772.4|193897.4|193772.4|1
1727064000000|2024-09-23 04:00:00|193896.3|193771.3|193896.3|193771.3|193896.3|193771.3|193896.3|193771.3|1
1727064020000|2024-09-23 04:00:20|193897.8|193772.8|193900.3|193775.3|193900.3|193775.3|193897.8|193772.8|2
1727064030000|2024-09-23 04:00:30|193901.9|193776.9|193909.4|193784.4|193910.9|193785.9|193901.9|193776.9|3
1727064050000|2024-09-23 04:00:50|193909.2|193784.2|193909.2|193784.2|193909.2|193784.2|193909.2|193784.2|1
1727064070000|2024-09-23 04:01:10|193891.7|193766.7|193891.7|193766.7|193891.7|193766.7|193891.7|193766.7|1
1727064080000|2024-09-23 04:01:20|193899.5|193774.5|193914.8|193789.8|193914.8|193789.8|193899.5|193774.5|4
1727064090000|2024-09-23 04:01:30|193915.1|193790.1|193953.2|193828.2|193960.1|193835.1|193915.1|193790.1|11
1727064100000|2024-09-23 04:01:40|193952.9|193827.9|193961.5|193836.5|193961.9|193836.9|193952.9|193827.9|4
1727064110000|2024-09-23 04:01:50|193959.7|193834.7|193948.9|193823.7|193962.7|193837.7|193948.9|193823.7|6
1727064130000|2024-09-23 04:02:10|193945.7|193823.8|193945.4|193819.4|193945.7|193823.8|193945.4|193819.4|3
1727064140000|2024-09-23 04:02:20|193943.3|193817.2|193945.2|193820.1|193945.2|193820.1|193941.5|193816.3|5
1727064150000|2024-09-23 04:02:30|193942.4|193817.2|193938.8|193813.8|193942.4|193817.2|193938.8|193813.8|2
1727064160000|2024-09-23 04:02:40|193941.6|193816.6|193941.6|193816.6|193941.6|193816.6|193941.6|193816.6|1
1727064170000|2024-09-23 04:02:50|193937.1|193812.1|193937.1|193812.1|193937.1|193812.1|193937.1|193812.1|1
1727064180000|2024-09-23 04:03:00|193933|193808|193933|193808|193936.9|193811.9|193933|193808|4
1727064190000|2024-09-23 04:03:10|193936.9|193811.9|193936.9|193811.9|193936.9|193811.9|193936.9|193811.9|1
1727064200000|2024-09-23 04:03:20|193941|193814.6|193944.6|193818.8|193949.8|193824.8|193941|193814.6|7
1727064210000|2024-09-23 04:03:30|193947.3|193821.5|193947.8|193822.6|193947.8|193822.6|193944.5|193818.7|4
1727064220000|2024-09-23 04:03:40|193948.8|193823.8|193948.8|193823.8|193948.8|193823.8|193948.8|193823.8|1
1727064230000|2024-09-23 04:03:50|193943.9|193818.9|193943.9|193818.9|193943.9|193818.9|193943.9|193818.9|1
1727064240000|2024-09-23 04:04:00|193937|193812|193937|193812|193937|193812|193937|193812|1
1727064250000|2024-09-23 04:04:10|193945.9|193820.9|193943.5|193818.5|193945.9|193820.9|193943.5|193818.5|2
1727064260000|2024-09-23 04:04:20|193949.5|193824.5|193949.5|193824.5|193949.5|193824.5|193949.5|193824.5|1
1727064270000|2024-09-23 04:04:30|193954.6|193829.6|193958.3|193833.3|193958.3|193833.3|193954.6|193829.6|2
1727064290000|2024-09-23 04:04:50|193959.8|193834.8|193958.4|193833.4|193959.8|193834.8|193958.4|193833.4|2
1727064300000|2024-09-23 04:05:00|193960.8|193835.8|193960|193835|193960.8|193835.8|193953.5|193828.5|5
1727064310000|2024-09-23 04:05:10|193956.7|193831.7|193953.4|193828.4|193958.8|193833.8|193951.7|193826.7|6
1727064320000|2024-09-23 04:05:20|193955.5|193830.5|193958.1|193833.1|193960.6|193835.6|193955.5|193830.5|3
1727064330000|2024-09-23 04:05:30|193955.4|193830.4|193947.7|193821.5|193955.4|193830.4|193947.7|193821.5|3
1727064340000|2024-09-23 04:05:40|193936.1|193818|193936.5|193811.5|193936.5|193818|193934.2|193809.2|4
1727064360000|2024-09-23 04:06:00|193933.8|193808.8|193933.8|193808.8|193933.8|193808.8|193933.8|193808.8|1
1727064370000|2024-09-23 04:06:10|193936|193811|193929.6|193804.6|193936|193811|193929.6|193804.6|2
1727064400000|2024-09-23 04:06:40|193925.7|193800.7|193891.6|193766.6|193931.5|193806.5|193891.6|193766.6|5
1727064410000|2024-09-23 04:06:50|193890.1|193765.1|193891.9|193766.9|193891.9|193766.9|193890.1|193765.1|2
1727064420000|2024-09-23 04:07:00|193890.7|193765.7|193888.5|193763.5|193890.7|193765.7|193887.3|193762.3|3
1727064430000|2024-09-23 04:07:10|193889.2|193764.2|193887.3|193762.3|193889.2|193764.2|193887.3|193762.3|3
1727064450000|2024-09-23 04:07:30|193882.4|193757.4|193882.4|193757.4|193882.4|193757.4|193882.4|193757.4|1
1727064470000|2024-09-23 04:07:50|193883.5|193758.5|193883.5|193758.5|193883.5|193758.5|193883.5|193758.5|1
1727064480000|2024-09-23 04:08:00|193879.6|193754.6|193874.3|193749.3|193879.6|193754.6|193858.2|193733.2|7
1727064490000|2024-09-23 04:08:10|193873.2|193748.2|193846|193721|193874.2|193749.2|193846|193721|7
1727064500000|2024-09-23 04:08:20|193843.7|193718.7|193838.2|193713.2|193843.7|193718.7|193838.2|193713.2|4
1727064530000|2024-09-23 04:08:50|193837|193712|193825.9|193700.9|193837|193712|193825.9|193700.9|2
1727064550000|2024-09-23 04:09:10|193832.3|193707.3|193832.3|193707.3|193832.3|193707.3|193832.3|193707.3|1
1727064560000|2024-09-23 04:09:20|193831.9|193706.9|193831.9|193706.9|193831.9|193706.9|193831.9|193706.9|1
1727064570000|2024-09-23 04:09:30|193827.6|193702.6|193805.8|193680.8|193827.6|193702.6|193804.7|193679.7|7
1727064580000|2024-09-23 04:09:40|193805.9|193680.9|193801.9|193676.9|193805.9|193680.9|193799.1|193674.1|11
1727064590000|2024-09-23 04:09:50|193800.4|193675.4|193799.1|193674.1|193802.6|193677.6|193799.1|193674.1|8
1727064600000|2024-09-23 04:10:00|193800.1|193675.1|193791.3|193666.3|193800.1|193675.1|193791.3|193666.3|3
1727064610000|2024-09-23 04:10:10|193792.6|193667.6|193792.6|193667.6|193792.6|193667.6|193792.6|193667.6|1
1727064620000|2024-09-23 04:10:20|193791.7|193666.7|193793.4|193668.4|193794.4|193669.4|193791.7|193666.7|3
1727064630000|2024-09-23 04:10:30|193791|193666|193791|193666|193791|193666|193791|193666|1
1727064650000|2024-09-23 04:10:50|193782.2|193657.2|193782.2|193657.2|193782.2|193657.2|193782.2|193657.2|1
1727064680000|2024-09-23 04:11:20|193791.4|193666.4|193791.4|193666.4|193791.4|193666.4|193791.4|193666.4|1
1727064690000|2024-09-23 04:11:30|193790.6|193665.6|193790.6|193665.6|193790.6|193665.6|193790.6|193665.6|1
1727064710000|2024-09-23 04:11:50|193780.9|193655.9|193784.7|193659.7|193784.7|193659.7|193770.3|193645.3|3
1727064720000|2024-09-23 04:12:00|193782.9|193657.9|193768|193643|193784.6|193659.6|193768|193643|5
1727064730000|2024-09-23 04:12:10|193772.9|193647.9|193800.6|193675|193800.6|193675|193772.9|193647.9|3
1727064760000|2024-09-23 04:12:40|193787.2|193675.1|193787.2|193662.2|193787.2|193675.1|193787.2|193662.2|2
1727064780000|2024-09-23 04:13:00|193796.9|193671.9|193796.9|193671.9|193796.9|193671.9|193796.9|193671.9|1
1727064820000|2024-09-23 04:13:40|193787.2|193662.2|193787.2|193662.2|193787.2|193662.2|193787.2|193662.2|1
1727064840000|2024-09-23 04:14:00|193796.7|193671.7|193796.7|193671.7|193796.7|193671.7|193796.7|193671.7|1
1727064870000|2024-09-23 04:14:30|193787.2|193662.2|193787.2|193662.2|193787.2|193662.2|193787.2|193662.2|1
1727064890000|2024-09-23 04:14:50|193796.8|193671.8|193796.8|193671.8|193796.8|193671.8|193796.8|193671.8|1
1727064910000|2024-09-23 04:15:10|193799.9|193674.9|193799.9|193674.9|193799.9|193674.9|193799.9|193674.9|1
1727064930000|2024-09-23 04:15:30|193791.9|193666.9|193791.9|193666.9|193791.9|193666.9|193791.9|193666.9|1
1727064950000|2024-09-23 04:15:50|193795.2|193670.2|193822.5|193697.5|193822.5|193697.5|193795.2|193670.2|4
1727064980000|2024-09-23 04:16:20|193813.3|193688.3|193813.3|193688.3|193813.3|193688.3|193813.3|193688.3|1
1727065000000|2024-09-23 04:16:40|193819.2|193694.2|193819.2|193694.2|193819.2|193694.2|193819.2|193694.2|1
1727065030000|2024-09-23 04:17:10|193813.3|193688.3|193813.3|193688.3|193813.3|193688.3|193813.3|193688.3|1
1727065060000|2024-09-23 04:17:40|193818.7|193693.7|193818.7|193693.7|193818.7|193693.7|193818.7|193693.7|1
1727065090000|2024-09-23 04:18:10|193813.3|193688.3|193813.3|193688.3|193813.3|193688.3|193813.3|193688.3|1
1727065100000|2024-09-23 04:18:20|193848.6|193723.6|193818.9|193693.9|193848.6|193723.6|193806.8|193681.8|5
1727065140000|2024-09-23 04:19:00|193813.3|193688.3|193818.4|193693.4|193818.5|193693.5|193813.3|193688.3|4
1727065170000|2024-09-23 04:19:30|193813.3|193688.3|193813.3|193688.3|193813.3|193688.3|193813.3|193688.3|1
1727065190000|2024-09-23 04:19:50|193818.3|193693.3|193818.3|193693.3|193818.3|193693.3|193818.3|193693.3|1
1727065230000|2024-09-23 04:20:30|193813.3|193688.3|193813.3|193688.3|193813.3|193688.3|193813.3|193688.3|1
1727065240000|2024-09-23 04:20:40|193809.9|193684.9|193815.3|193690.3|193815.3|193690.3|193809.9|193684.9|2
1727065280000|2024-09-23 04:21:20|193809.9|193684.9|193812.3|193687.3|193812.3|193687.3|193809.9|193684.9|2
1727065300000|2024-09-23 04:21:40|193816.7|193691.7|193816.7|193691.7|193816.7|193691.7|193816.7|193691.7|1
1727065310000|2024-09-23 04:21:50|193813|193688|193815.3|193690.3|193815.3|193690.3|193810.8|193685.8|3
1727065320000|2024-09-23 04:22:00|193801.8|193676.8|193801.8|193676.8|193801.8|193676.8|193801.8|193676.8|1
1727065350000|2024-09-23 04:22:30|193788.4|193663.4|193788.4|193663.4|193788.4|193663.4|193788.4|193663.4|1
1727065370000|2024-09-23 04:22:50|193796.7|193671.7|193796.7|193671.7|193796.7|193671.7|193796.7|193671.7|1
1727065390000|2024-09-23 04:23:10|193794.9|193669.9|193794.9|193669.9|193794.9|193669.9|193794.9|193669.9|1
1727065400000|2024-09-23 04:23:20|193785.8|193660.8|193791.1|193666.1|193791.1|193666.1|193785.8|193660.8|2
1727065420000|2024-09-23 04:23:40|193796.1|193670.8|193790.5|193665.5|193796.1|193670.8|193787.5|193662.5|3
1727065430000|2024-09-23 04:23:50|193787.2|193662.2|193790.2|193665.2|193790.2|193665.2|193787.2|193662.2|2
1727065440000|2024-09-23 04:24:00|193786.8|193661.8|193786.8|193661.8|193786.8|193661.8|193786.8|193661.8|1
1727065450000|2024-09-23 04:24:10|193783.8|193658.8|193788.2|193663.2|193788.2|193663.2|193783.8|193658.8|2
1727065480000|2024-09-23 04:24:40|193784.2|193659.2|193776.6|193651.6|193784.2|193659.2|193776.6|193651.6|2
1727065500000|2024-09-23 04:25:00|193784.4|193659.4|193784.4|193659.4|193784.4|193659.4|193784.4|193659.4|1
1727065540000|2024-09-23 04:25:40|193776.6|193651.6|193776.6|193651.6|193776.6|193651.6|193776.6|193651.6|1
1727065560000|2024-09-23 04:26:00|193784.8|193659.8|193784.8|193659.8|193784.8|193659.8|193784.8|193659.8|1
1727065590000|2024-09-23 04:26:30|193776.6|193651.6|193776.6|193651.6|193776.6|193651.6|193776.6|193651.6|1
1727065610000|2024-09-23 04:26:50|193784.7|193659.7|193784.7|193659.7|193784.7|193659.7|193784.7|193659.7|1
1727065620000|2024-09-23 04:27:00|193786.6|193661.6|193786.6|193661.6|193786.6|193661.6|193786.6|193661.6|1
1727065630000|2024-09-23 04:27:10|193784.6|193659.6|193784.6|193659.6|193784.6|193659.6|193784.6|193659.6|1
1727065640000|2024-09-23 04:27:20|193785.6|193660.6|193780.5|193655.5|193785.6|193660.6|193780.5|193655.5|2
1727065660000|2024-09-23 04:27:40|193774.6|193649.6|193774.6|193649.6|193774.6|193649.6|193774.6|193649.6|1
1727065670000|2024-09-23 04:27:50|193783.1|193658.1|193782.9|193657.9|193783.1|193658.1|193780.6|193655.6|3
1727065700000|2024-09-23 04:28:20|193774.3|193649.3|193774.3|193649.3|193774.3|193649.3|193774.3|193649.3|1
1727065720000|2024-09-23 04:28:40|193778.5|193653.5|193782.1|193657.1|193782.1|193657.1|193778.5|193653.5|2
1727065740000|2024-09-23 04:29:00|193782.2|193657.2|193773.2|193648.2|193782.2|193657.2|193773.2|193648.2|6
1727065750000|2024-09-23 04:29:10|193777.4|193652.4|193767.5|193642.5|193777.4|193652.4|193763.8|193638.8|6
1727065760000|2024-09-23 04:29:20|193770.9|193645.9|193770.9|193645.9|193770.9|193645.9|193770.9|193645.9|1
1727065770000|2024-09-23 04:29:30|193770.7|193645.7|193773.3|193648.3|193773.3|193648.3|193770.7|193645.7|2
1727065780000|2024-09-23 04:29:40|193770|193645|193765.7|193640.7|193771|193646|193765.7|193640.7|3
1727065790000|2024-09-23 04:29:50|193770.8|193645.8|193782.7|193657.7|193782.7|193657.7|193768.9|193643.9|6
1727065800000|2024-09-23 04:30:00|193779.5|193654.5|193765.3|193640.3|193779.5|193654.5|193765.3|193640.3|8
1727065810000|2024-09-23 04:30:10|193763.3|193638.3|193762.9|193637.9|193766.3|193641.3|193762.9|193637.9|5
1727065820000|2024-09-23 04:30:20|193768.5|193643.5|193777.3|193652.3|193777.3|193652.3|193768.5|193643.5|3
1727065830000|2024-09-23 04:30:30|193774.2|193649.2|193774.2|193649.2|193774.2|193649.2|193774.2|193649.2|1
1727065850000|2024-09-23 04:30:50|193770.7|193645.7|193769.6|193644.6|193774.6|193649.6|193764.9|193639.9|6
1727065860000|2024-09-23 04:31:00|193772.5|193647.5|193771.3|193646.3|193777.1|193652.1|193771.3|193646.3|4
1727065870000|2024-09-23 04:31:10|193769.9|193644.9|193744.5|193619.5|193769.9|193644.9|193742|193617|8
1727065880000|2024-09-23 04:31:20|193743.2|193618.2|193742.9|193617.9|193746.6|193621.6|193740.9|193615.9|11
1727065890000|2024-09-23 04:31:30|193741.6|193616.6|193743|193618|193748.9|193623.9|193738|193613|18
1727065900000|2024-09-23 04:31:40|193737.5|193612.5|193732.3|193607.3|193742.9|193617.9|193729.2|193604.2|11
1727065910000|2024-09-23 04:31:50|193736.9|193611.9|193741.1|193616.1|193741.1|193616.1|193736.9|193611.9|4
1727065920000|2024-09-23 04:32:00|193734.6|193609.6|193739.4|193614.4|193739.4|193614.4|193734.6|193609.6|4
1727065930000|2024-09-23 04:32:10|193738.8|193613.8|193738.8|193613.8|193738.8|193613.8|193738.8|193613.8|1
1727065940000|2024-09-23 04:32:20|193737.4|193612.4|193737.4|193612.4|193737.4|193612.4|193737.4|193612.4|1
1727065950000|2024-09-23 04:32:30|193730.5|193605.5|193730.5|193605.5|193730.5|193605.5|193730.5|193605.5|1
1727065970000|2024-09-23 04:32:50|193737.8|193612.8|193737.8|193612.8|193737.8|193612.8|193737.8|193612.8|1
1727065980000|2024-09-23 04:33:00|193735.1|193610.1|193729.5|193604.5|193735.1|193610.1|193726.1|193601.1|3
1727066000000|2024-09-23 04:33:20|193731.7|193606.7|193729.6|193604.6|193731.7|193606.7|193729.6|193604.6|2
1727066010000|2024-09-23 04:33:30|193709.2|193584.2|193709.2|193584.2|193709.2|193584.2|193709.2|193584.2|1
1727066040000|2024-09-23 04:34:00|193727.1|193602.1|193726.7|193601.7|193729.1|193604.1|193726.7|193601.7|3
1727066050000|2024-09-23 04:34:10|193729.2|193604.2|193726.7|193601.7|193729.2|193604.2|193726.7|193601.7|2
1727066070000|2024-09-23 04:34:30|193707.8|193582.8|193707.8|193582.8|193707.8|193582.8|193707.8|193582.8|1
1727066090000|2024-09-23 04:34:50|193727.3|193602.3|193716.7|193591.7|193727.3|193602.3|193709.5|193584.5|8
1727066100000|2024-09-23 04:35:00|193717.4|193592.4|193716.6|193591.6|193717.4|193592.4|193711.3|193586.3|16
1727066110000|2024-09-23 04:35:10|193711.6|193586.6|193714|193589|193718|193593|193710.3|193585.3|19
1727066120000|2024-09-23 04:35:20|193707.5|193582.5|193706.3|193581.3|193714.5|193589.5|193706.3|193581.3|20
1727066130000|2024-09-23 04:35:30|193713.2|193588.2|193706.6|193581.6|193714.4|193589.4|193705.9|193580.9|10
1727066140000|2024-09-23 04:35:40|193711.5|193586.5|193714.9|193589.9|193714.9|193589.9|193706.6|193581.6|8
1727066160000|2024-09-23 04:36:00|193712.5|193587.5|193721.3|193596.3|193723.2|193598.2|193712.5|193587.5|6
1727066170000|2024-09-23 04:36:10|193722.9|193597.9|193723.1|193598.1|193723.1|193598.1|193721.3|193596.3|3
1727066200000|2024-09-23 04:36:40|193709.9|193584.9|193709.9|193584.9|193709.9|193584.9|193709.9|193584.9|1
1727066220000|2024-09-23 04:37:00|193723.5|193598.5|193718.5|193593.5|193723.5|193598.5|193718.2|193593.2|4
1727066230000|2024-09-23 04:37:10|193713.1|193588.1|193718.5|193593.5|193721.1|193596.1|193713.1|193588.1|6
1727066240000|2024-09-23 04:37:20|193719.8|193594.8|193721.5|193596.5|193721.5|193596.5|193712.3|193587.3|8
1727066250000|2024-09-23 04:37:30|193719.4|193594.4|193721.8|193596.8|193722|193597|193711.6|193586.6|8
1727066270000|2024-09-23 04:37:50|193723.1|193598.1|193723.7|193598.7|193723.7|193598.7|193718.9|193593.9|5
1727066280000|2024-09-23 04:38:00|193718.9|193593.9|193723.4|193598.4|193723.8|193598.8|193718.9|193593.9|4
1727066290000|2024-09-23 04:38:10|193721.5|193596.5|193720.7|193595.7|193721.5|193596.5|193715.5|193590.5|3
1727066300000|2024-09-23 04:38:20|193716.5|193591.5|193721.5|193596.5|193721.5|193596.5|193716.5|193591.5|2
1727066320000|2024-09-23 04:38:40|193715.6|193590.6|193720.6|193595.6|193721.5|193596.5|193715.6|193590.6|3
1727066340000|2024-09-23 04:39:00|193720.2|193595.2|193720.2|193595.2|193720.2|193595.2|193720.2|193595.2|1
1727066350000|2024-09-23 04:39:10|193718.2|193593.2|193698.4|193573.4|193719.2|193594.2|193698.4|193573.4|4
1727066360000|2024-09-23 04:39:20|193701.5|193576.5|193719.1|193594.1|193720.1|193595.1|193701.5|193576.5|4
1727066370000|2024-09-23 04:39:30|193719.4|193594.4|193728.2|193603.2|193729.7|193604.7|193719.4|193594.4|5
1727066380000|2024-09-23 04:39:40|193729.6|193604.6|193729.8|193604.8|193730|193605|193728.2|193603.2|14
1727066390000|2024-09-23 04:39:50|193743.6|193618.6|193747|193622|193747|193622|193743.6|193618.6|3
1727066400000|2024-09-23 04:40:00|193747.3|193622.3|193747.3|193622.3|193747.3|193622.3|193747.3|193622.3|1
1727066420000|2024-09-23 04:40:20|193744.7|193619.7|193729.7|193604.7|193744.7|193619.7|193729.7|193604.7|2
1727066430000|2024-09-23 04:40:30|193734.9|193609.9|193752.9|193627.9|193753|193628|193734.9|193609.9|5
1727066440000|2024-09-23 04:40:40|193751.5|193626.5|193741.3|193616.3|193751.5|193626.5|193738.6|193613.6|5
1727066450000|2024-09-23 04:40:50|193741.7|193616.7|193748.3|193623.3|193748.3|193623.3|193741.7|193616.7|3
1727066460000|2024-09-23 04:41:00|193744.2|193619.2|193747.9|193622.9|193747.9|193622.9|193744.2|193619.2|4
1727066480000|2024-09-23 04:41:20|193750.1|193625.1|193748.6|193623.6|193750.1|193625.1|193745.2|193620.2|5
1727066490000|2024-09-23 04:41:30|193744.4|193619.4|193748.2|193623.2|193748.2|193623.2|193744.4|193619.4|2
1727066500000|2024-09-23 04:41:40|193743.6|193618.6|193746.8|193621.8|193746.8|193621.8|193743.6|193618.6|2
1727066510000|2024-09-23 04:41:50|193743.6|193618.6|193746.7|193621.7|193749|193624|193743.6|193618.6|4
1727066530000|2024-09-23 04:42:10|193744.1|193619.1|193750.9|193625.9|193750.9|193625.9|193743.6|193618.6|6
1727066540000|2024-09-23 04:42:20|193750.3|193625.3|193750.8|193625.8|193750.8|193625.8|193750.3|193625.3|2
1727066550000|2024-09-23 04:42:30|193750.3|193625.3|193746.2|193621.2|193750.3|193625.3|193744|193619|4
1727066580000|2024-09-23 04:43:00|193734.1|193609.1|193745.5|193620.5|193745.5|193620.5|193734.1|193609.1|3
1727066590000|2024-09-23 04:43:10|193741.5|193616.5|193745.8|193620.8|193745.8|193620.8|193741.5|193616.5|5
1727066610000|2024-09-23 04:43:30|193741.3|193616.3|193741.3|193616.3|193741.3|193616.3|193741.3|193616.3|1
1727066620000|2024-09-23 04:43:40|193741.4|193616.4|193741.4|193616.4|193741.4|193616.4|193741.4|193616.4|1
1727066630000|2024-09-23 04:43:50|193733.5|193608.5|193733.5|193608.5|193733.5|193608.5|193733.5|193608.5|1
1727066650000|2024-09-23 04:44:10|193741.8|193616.8|193742.9|193617.9|193742.9|193617.9|193737.8|193612.8|3
1727066660000|2024-09-23 04:44:20|193741.7|193616.7|193745|193620|193746.4|193621.4|193741.2|193616.2|9
1727066670000|2024-09-23 04:44:30|193741.2|193616.2|193744.9|193619.9|193744.9|193619.9|193741.2|193616.2|2
1727066680000|2024-09-23 04:44:40|193745.3|193620.3|193745.5|193620.5|193748|193623|193741.9|193616.9|6
1727066690000|2024-09-23 04:44:50|193742.3|193617.3|193745.7|193620.7|193745.8|193620.8|193741.9|193616.9|4
1727066700000|2024-09-23 04:45:00|193741|193616|193741|193616|193741|193616|193741|193616|1
1727066710000|2024-09-23 04:45:10|193744.5|193619.5|193744.8|193619.8|193746.9|193621.9|193739.7|193614.7|8
1727066740000|2024-09-23 04:45:40|193730.8|193605.8|193730.8|193605.8|193730.8|193605.8|193730.8|193605.8|1
1727066760000|2024-09-23 04:46:00|193743.4|193618.4|193739.8|193614.8|193743.4|193618.4|193734.5|193609.5|3
1727066770000|2024-09-23 04:46:10|193743.5|193618.5|193747.2|193622.2|193747.7|193622.7|193743.5|193618.5|7
1727066780000|2024-09-23 04:46:20|193747.1|193622.1|193747.1|193622.1|193747.1|193622.1|193747.1|193622.1|1
1727066790000|2024-09-23 04:46:30|193747.6|193622.6|193752.3|193627.3|193752.3|193627.3|193747.6|193622.6|3
1727066800000|2024-09-23 04:46:40|193751.7|193626.7|193756.7|193631.7|193760.4|193635.4|193751.7|193626.7|5
1727066840000|2024-09-23 04:47:20|193738.3|193613.3|193738.3|193613.3|193738.3|193613.3|193738.3|193613.3|1
1727066850000|2024-09-23 04:47:30|193756.3|193631.3|193756.3|193631.3|193756.3|193631.3|193756.3|193631.3|1
1727066880000|2024-09-23 04:48:00|193738.3|193613.3|193738.3|193613.3|193738.3|193613.3|193738.3|193613.3|1
1727066900000|2024-09-23 04:48:20|193745|193620|193737.7|193612.7|193745|193620|193737.7|193612.7|4
1727066910000|2024-09-23 04:48:30|193740.4|193615.4|193756.4|193631.4|193756.4|193631.4|193740.4|193615.4|2
1727066920000|2024-09-23 04:48:40|193755.5|193630.5|193752.6|193627.6|193755.5|193630.5|193751.8|193626.8|3
1727066930000|2024-09-23 04:48:50|193756.5|193631.5|193756.3|193631.3|193756.5|193631.5|193752.6|193627.6|4
1727066940000|2024-09-23 04:49:00|193755.5|193630.5|193751.2|193626.2|193755.5|193630.5|193751.2|193626.2|3
1727066950000|2024-09-23 04:49:10|193751.8|193626.8|193746.2|193621.2|193751.8|193626.8|193746.2|193621.2|3
1727066960000|2024-09-23 04:49:20|193748.8|193623.8|193755|193630|193755.6|193630.6|193744.3|193619.3|9
1727066970000|2024-09-23 04:49:30|193756.2|193631.2|193755.7|193630.7|193756.2|193631.2|193752.2|193627.2|3
1727066990000|2024-09-23 04:49:50|193749.8|193624.8|193753.6|193628.6|193753.6|193628.6|193749.8|193624.8|2
1727067020000|2024-09-23 04:50:20|193748.6|193623.6|193732.5|193607.5|193748.6|193623.6|193732.5|193607.5|3
1727067030000|2024-09-23 04:50:30|193736.3|193611.3|193736.3|193611.3|193736.3|193611.3|193736.3|193611.3|1
1727067040000|2024-09-23 04:50:40|193751.8|193626.8|193751.8|193626.8|193751.8|193626.8|193751.8|193626.8|1
1727067050000|2024-09-23 04:50:50|193743.8|193618.8|193750.8|193625.8|193750.8|193625.8|193743.8|193618.8|2
1727067070000|2024-09-23 04:51:10|193744.9|193619.9|193750.8|193625.8|193750.8|193625.8|193744.9|193619.9|2
1727067080000|2024-09-23 04:51:20|193745|193620|193750.3|193625.3|193750.9|193625.9|193744.3|193619.3|4
1727067100000|2024-09-23 04:51:40|193749.4|193624.4|193749.4|193624.4|193749.4|193624.4|193749.4|193624.4|1
1727067110000|2024-09-23 04:51:50|193753.4|193628.4|193753.4|193628.4|193753.4|193628.4|193753.4|193628.4|1
1727067130000|2024-09-23 04:52:10|193754|193629|193743.8|193618.8|193754|193629|193743.8|193618.8|8
1727067140000|2024-09-23 04:52:20|193740.9|193615.9|193743.6|193618.6|193743.6|193618.6|193740.9|193615.9|2
1727067170000|2024-09-23 04:52:50|193730.1|193605.1|193730.1|193605.1|193730.1|193605.1|193730.1|193605.1|1
1727067180000|2024-09-23 04:53:00|193735|193610|193745.1|193620.1|193747.5|193622.5|193735|193610|3
1727067190000|2024-09-23 04:53:10|193744.5|193619.5|193744|193619|193744.5|193619.5|193736.9|193611.9|7
1727067200000|2024-09-23 04:53:20|193740.3|193615.3|193742.6|193617.6|193742.6|193617.6|193740.3|193615.3|2
1727067210000|2024-09-23 04:53:30|193740|193615|193742.5|193617.5|193743.8|193618.8|193739.6|193614.6|6
1727067220000|2024-09-23 04:53:40|193739.8|193614.8|193739.8|193614.8|193739.8|193614.8|193739.8|193614.8|1
1727067230000|2024-09-23 04:53:50|193741.2|193616.2|193736.8|193611.8|193741.2|193616.2|193736.8|193611.8|2
1727067240000|2024-09-23 04:54:00|193739.1|193614.1|193743.5|193618.5|193743.5|193618.5|193739.1|193614.1|2
1727067250000|2024-09-23 04:54:10|193741.2|193616.2|193735.1|193610.1|193743.5|193618.5|193735.1|193610.1|7
1727067260000|2024-09-23 04:54:20|193739.3|193614.3|193743.8|193618.8|193743.8|193618.8|193739.3|193614.3|3
1727067270000|2024-09-23 04:54:30|193742.2|193617.2|193737|193612|193742.2|193617.2|193737|193612|5
1727067280000|2024-09-23 04:54:40|193739.6|193614.6|193737.5|193612.5|193739.6|193614.6|193737.5|193612.5|2
1727067290000|2024-09-23 04:54:50|193739.8|193614.8|193736.7|193611.7|193739.8|193614.8|193732.5|193607.5|4
1727067300000|2024-09-23 04:55:00|193739.1|193614.1|193739.4|193614.4|193741.6|193616.6|193735.3|193610.3|5
1727067310000|2024-09-23 04:55:10|193741.2|193616.2|193755.7|193630.7|193755.7|193630.7|193741.2|193616.2|2
1727067320000|2024-09-23 04:55:20|193755.5|193630.5|193757.5|193632.5|193757.5|193632.5|193752.6|193627.6|5
1727067330000|2024-09-23 04:55:30|193756.2|193631.2|193757.6|193632.6|193757.6|193632.6|193756.2|193631.2|2
1727067340000|2024-09-23 04:55:40|193757.4|193632.4|193756.8|193631.8|193757.4|193632.4|193756.8|193631.8|2
1727067350000|2024-09-23 04:55:50|193756.1|193631.1|193756.2|193631.2|193756.2|193631.2|193756.1|193631.1|2
1727067360000|2024-09-23 04:56:00|193754|193629|193754|193629|193754|193629|193754|193629|1
1727067370000|2024-09-23 04:56:10|193739.5|193614.5|193740.7|193615.7|193740.7|193615.7|193737.6|193612.6|3
1727067380000|2024-09-23 04:56:20|193743|193618|193740.3|193615.3|193743|193618|193740.2|193615.2|3
1727067410000|2024-09-23 04:56:50|193740.5|193615.5|193740.5|193615.5|193740.5|193615.5|193740.5|193615.5|1
1727067420000|2024-09-23 04:57:00|193731.4|193606.4|193731.4|193606.4|193731.4|193606.4|193731.4|193606.4|1
1727067430000|2024-09-23 04:57:10|193738.2|193613.2|193738.2|193613.2|193738.2|193613.2|193738.2|193613.2|1
1727067460000|2024-09-23 04:57:40|193731.4|193606.4|193738.7|193613.7|193738.7|193613.7|193731.4|193606.4|2
1727067470000|2024-09-23 04:57:50|193751.9|193626.9|193752.2|193627.2|193752.2|193627.2|193745.9|193620.9|5
1727067500000|2024-09-23 04:58:20|193740.9|193615.9|193740.9|193615.9|193740.9|193615.9|193740.9|193615.9|1
1727067520000|2024-09-23 04:58:40|193751.4|193626.4|193751.4|193626.4|193751.4|193626.4|193751.4|193626.4|1
1727067530000|2024-09-23 04:58:50|193752.2|193627.2|193752.2|193627.2|193752.2|193627.2|193752.2|193627.2|1
1727067540000|2024-09-23 04:59:00|193750.9|193625.9|193750.9|193625.9|193750.9|193625.9|193750.9|193625.9|1
1727067550000|2024-09-23 04:59:10|193739.2|193614.2|193739.2|193614.2|193739.2|193614.2|193739.2|193614.2|1
1727067560000|2024-09-23 04:59:20|193748.5|193623.5|193748.5|193623.5|193748.5|193623.5|193748.5|193623.5|1
1727067590000|2024-09-23 04:59:50|193749.3|193624.3|193741.4|193616.4|193749.3|193624.3|193741.4|193616.4|2
1727067600000|2024-09-23 05:00:00|193757.9|193632.9|193755.8|193630.8|193758.5|193633.5|193755.8|193630.8|5
1727067610000|2024-09-23 05:00:10|193756.2|193631.2|193760.8|193635.8|193763.8|193638.8|193756.2|193631.2|12
1727067620000|2024-09-23 05:00:20|193762.5|193637.5|193761.4|193636.4|193766.5|193641.5|193759.9|193634.9|11
1727067630000|2024-09-23 05:00:30|193763|193638|193761.7|193636.7|193763|193638|193761|193636|12
1727067640000|2024-09-23 05:00:40|193762.4|193637.4|193761|193636|193763|193638|193755.1|193630.1|7
1727067650000|2024-09-23 05:00:50|193760.1|193635.1|193757|193632|193761.6|193636.6|193756.9|193631.9|11
1727067660000|2024-09-23 05:01:00|193761.7|193636.7|193761.1|193636.1|193762.7|193637.7|193756.9|193631.9|11
1727067670000|2024-09-23 05:01:10|193758.6|193633.6|193754.7|193629.7|193761.3|193636.3|193754.7|193629.7|3
1727067680000|2024-09-23 05:01:20|193759.6|193634.6|193757.7|193632.7|193759.6|193634.6|193753.5|193628.5|12
1727067700000|2024-09-23 05:01:40|193741.1|193616.1|193743.1|193618.1|193743.1|193618.1|193739.9|193614.9|6
1727067710000|2024-09-23 05:01:50|193744.8|193619.8|193744.8|193619.8|193744.8|193619.8|193744.8|193619.8|1
1727067720000|2024-09-23 05:02:00|193743.8|193618.8|193744.3|193619.3|193745.5|193620.5|193739.8|193614.8|9
1727067730000|2024-09-23 05:02:10|193744.9|193619.9|193758.2|193633.2|193758.8|193633.8|193744.2|193619.2|7
1727067740000|2024-09-23 05:02:20|193756.3|193631.3|193757.2|193632.2|193758.5|193633.5|193755.9|193630.9|18
1727067750000|2024-09-23 05:02:30|193757.6|193632.6|193757.6|193632.6|193758.1|193633.1|193755.9|193630.9|17
1727067760000|2024-09-23 05:02:40|193755.9|193630.9|193752.1|193627.1|193757.8|193632.8|193752.1|193627.1|14
1727067780000|2024-09-23 05:03:00|193757|193632|193753.6|193628.6|193757.2|193632.2|193750.8|193625.8|7
1727067790000|2024-09-23 05:03:10|193750.8|193625.8|193752.2|193627.2|193753.6|193628.6|193750.8|193625.8|9
1727067800000|2024-09-23 05:03:20|193756.2|193631.2|193752.2|193627.2|193756.2|193631.2|193752.2|193627.2|2
1727067810000|2024-09-23 05:03:30|193754.1|193629.1|193738.8|193613.8|193755.8|193630.8|193738.8|193613.8|5
1727067820000|2024-09-23 05:03:40|193736.9|193611.9|193754.7|193629.7|193757.8|193632.8|193736.9|193611.9|8
1727067830000|2024-09-23 05:03:50|193753.1|193628.1|193757.8|193632.8|193757.8|193632.8|193753.1|193628.1|3
1727067840000|2024-09-23 05:04:00|193756.3|193631.3|193755.2|193630.2|193756.3|193631.3|193755.2|193630.2|4
1727067870000|2024-09-23 05:04:30|193753.1|193628.1|193751.6|193626.6|193753.1|193628.1|193751.6|193626.6|2
1727067880000|2024-09-23 05:04:40|193751.3|193626.3|193757.3|193632.3|193758|193633|193749.5|193624.5|11
1727067890000|2024-09-23 05:04:50|193757.2|193632.2|193757.8|193632.8|193757.8|193632.8|193755.1|193630.1|21
1727067900000|2024-09-23 05:05:00|193755.3|193630.3|193757.5|193632.5|193757.5|193632.5|193755.3|193630.3|8
1727067910000|2024-09-23 05:05:10|193754.8|193629.8|193754.8|193629.8|193754.8|193629.8|193754.8|193629.8|1
1727067930000|2024-09-23 05:05:30|193753.5|193628.5|193753.7|193628.7|193754.7|193629.7|193751.4|193626.4|4
1727067940000|2024-09-23 05:05:40|193752.5|193627.5|193754.1|193629.1|193754.5|193629.5|193751.8|193626.8|5
1727067950000|2024-09-23 05:05:50|193751.6|193626.6|193753.8|193628.8|193754.7|193629.7|193751.1|193626.1|10
1727067960000|2024-09-23 05:06:00|193751.2|193626.2|193754.2|193629.2|193755.1|193630.1|193750.5|193625.5|15
1727067970000|2024-09-23 05:06:10|193757|193632|193757|193632|193757|193632|193757|193632|1
1727067990000|2024-09-23 05:06:30|193755|193630|193757.8|193632.8|193757.9|193632.9|193755|193630|7
1727068000000|2024-09-23 05:06:40|193757.1|193632.1|193753.7|193628.7|193757.1|193632.1|193751.2|193626.2|15
1727068010000|2024-09-23 05:06:50|193751.5|193626.5|193754|193629|193757.3|193632.3|193750.5|193625.5|17
1727068020000|2024-09-23 05:07:00|193757.3|193632.3|193753.4|193628.4|193757.3|193632.3|193751.4|193626.4|25
1727068030000|2024-09-23 05:07:10|193750.1|193625.1|193756.5|193631.5|193756.5|193631.5|193749.8|193624.8|20
1727068040000|2024-09-23 05:07:20|193751.2|193626.2|193755.4|193630.4|193756|193631|193750.8|193625.8|21
1727068050000|2024-09-23 05:07:30|193751.8|193626.8|193757.3|193632.3|193762.2|193637.2|193751.8|193626.8|22
1727068060000|2024-09-23 05:07:40|193756.9|193631.9|193757|193632|193759.1|193634.1|193753.6|193628.6|24
1727068070000|2024-09-23 05:07:50|193755.7|193630.7|193756.1|193631.1|193758.3|193633.3|193751.8|193626.8|21
1727068080000|2024-09-23 05:08:00|193756.5|193631.5|193749.7|193624.7|193756.5|193631.5|193746.5|193621.5|20
1727068090000|2024-09-23 05:08:10|193751.5|193626.5|193749.3|193624.3|193754.9|193629.9|193746.8|193621.8|19
1727068100000|2024-09-23 05:08:20|193752.9|193627.9|193763.1|193638.1|193767.9|193642.9|193749.3|193624.3|26
1727068110000|2024-09-23 05:08:30|193768|193643|193766.1|193641.1|193768|193643|193762.9|193637.9|20
1727068120000|2024-09-23 05:08:40|193763.7|193638.7|193767.7|193642.7|193767.9|193642.9|193762.2|193637.2|20
1727068130000|2024-09-23 05:08:50|193763.9|193638.9|193798.5|193673.5|193801.5|193676.5|193763.2|193638.2|16
1727068140000|2024-09-23 05:09:00|193799.6|193674.6|193806.8|193681.8|193810.8|193685.8|193799.6|193674.6|7
1727068150000|2024-09-23 05:09:10|193808.3|193683.3|193804.8|193679.8|193808.3|193683.3|193801.9|193676.9|5
1727068170000|2024-09-23 05:09:30|193804.1|193679.1|193806|193681|193806|193681|193804.1|193679.1|3
1727068180000|2024-09-23 05:09:40|193807.1|193682.1|193807.1|193682.1|193807.1|193682.1|193807.1|193682.1|1
1727068190000|2024-09-23 05:09:50|193802.3|193677.3|193805.8|193680.8|193805.8|193680.8|193802.3|193677.3|2
1727068200000|2024-09-23 05:10:00|193805.1|193680.1|193797.9|193672.9|193805.1|193680.1|193795|193670|9
1727068210000|2024-09-23 05:10:10|193798.6|193673.6|193798.6|193673.6|193798.6|193673.6|193798.6|193673.6|1
1727068220000|2024-09-23 05:10:20|193798|193673|193795.3|193670.3|193798.1|193673.1|193792.7|193667.7|8
1727068230000|2024-09-23 05:10:30|193794|193669|193794.1|193669.1|193796|193671|193791.9|193666.9|5
1727068250000|2024-09-23 05:10:50|193791.6|193666.6|193793.6|193668.6|193793.6|193668.6|193791.6|193666.6|2
1727068260000|2024-09-23 05:11:00|193786.3|193661.3|193788.7|193663.7|193789|193664|193785.8|193660.8|4
1727068270000|2024-09-23 05:11:10|193790.1|193665.1|193788.5|193663.5|193790.1|193665.1|193782.9|193657.9|4
1727068290000|2024-09-23 05:11:30|193785.8|193660.8|193785.8|193660.8|193785.8|193660.8|193785.8|193660.8|1
1727068300000|2024-09-23 05:11:40|193785.9|193660.9|193785.9|193660.9|193785.9|193660.9|193785.9|193660.9|1
1727068310000|2024-09-23 05:11:50|193775.6|193650.6|193796.2|193671.2|193796.2|193671.2|193775.6|193650.6|6
1727068340000|2024-09-23 05:12:20|193779.6|193654.6|193779.6|193654.6|193779.6|193654.6|193779.6|193654.6|1
1727068350000|2024-09-23 05:12:30|193777.2|193652.2|193793.7|193668.7|193793.7|193668.7|193777.2|193652.2|2
1727068360000|2024-09-23 05:12:40|193795.4|193670.4|193794.7|193669.7|193795.4|193670.4|193794.7|193669.7|2
1727068380000|2024-09-23 05:13:00|193792.5|193667.5|193792.5|193667.5|193792.5|193667.5|193792.5|193667.5|1
1727068390000|2024-09-23 05:13:10|193782.6|193657.6|193792.5|193667.5|193793.4|193668.4|193774.7|193649.7|5
1727068400000|2024-09-23 05:13:20|193793.4|193668.4|193792.4|193667.4|193794.2|193669.2|193790.7|193665.7|4
1727068410000|2024-09-23 05:13:30|193794.5|193669.5|193797.2|193672.2|193797.3|193672.3|193794.5|193669.5|5
1727068440000|2024-09-23 05:14:00|193799.6|193674.6|193797.2|193672.2|193799.6|193674.6|193797.2|193672.2|6
1727068450000|2024-09-23 05:14:10|193795.2|193670.2|193797.3|193672.3|193797.3|193672.3|193795.2|193670.2|2
1727068460000|2024-09-23 05:14:20|193799.4|193674.4|193816.5|193691.5|193816.5|193691.5|193799.4|193674.4|4
1727068470000|2024-09-23 05:14:30|193814.9|193689.9|193819.1|193694.1|193821.6|193696.6|193812.4|193687.4|6
1727068480000|2024-09-23 05:14:40|193819.9|193694.9|193820.4|193695.4|193821.1|193696.1|193819.9|193694.9|3
1727068490000|2024-09-23 05:14:50|193821|193696|193820.4|193695.4|193821|193696|193820.4|193695.4|2
1727068500000|2024-09-23 05:15:00|193821.2|193696.2|193812.9|193687.9|193821.4|193696.4|193811.4|193686.4|9
1727068510000|2024-09-23 05:15:10|193813.4|193688.4|193815.5|193690.5|193815.9|193690.9|193811.9|193686.9|13
1727068520000|2024-09-23 05:15:20|193811.8|193686.8|193816.9|193691.9|193816.9|193691.9|193811.8|193686.8|4
1727068540000|2024-09-23 05:15:40|193816.2|193691.2|193814.7|193689.7|193816.2|193691.2|193811.2|193686.2|7
1727068550000|2024-09-23 05:15:50|193813.2|193688.2|193813.8|193688.8|193816.3|193691.3|193812.9|193687.9|11
1727068560000|2024-09-23 05:16:00|193815.5|193690.5|193816.1|193691.1|193816.3|193691.3|193813.7|193688.7|5
1727068570000|2024-09-23 05:16:10|193814.7|193689.7|193816.4|193691.4|193816.4|193691.4|193812.9|193687.9|8
1727068580000|2024-09-23 05:16:20|193813.5|193688.5|193812.3|193687.3|193816.4|193691.4|193811.7|193686.7|17
1727068590000|2024-09-23 05:16:30|193814.4|193689.4|193815.4|193690.4|193817.1|193692.1|193812.1|193687.1|14
1727068600000|2024-09-23 05:16:40|193814.2|193689.2|193814.2|193689.2|193815.9|193690.9|193814.2|193689.2|3
1727068610000|2024-09-23 05:16:50|193815.9|193690.9|193815|193690|193816.7|193691.7|193814.2|193689.2|8
1727068620000|2024-09-23 05:17:00|193816.4|193691.4|193816.4|193691.4|193816.4|193691.4|193812.9|193687.9|15
1727068630000|2024-09-23 05:17:10|193814.1|193689.1|193815.6|193690.6|193815.6|193690.6|193814|193689|4
1727068640000|2024-09-23 05:17:20|193813.9|193688.9|193814|193689|193815.6|193690.6|193813.4|193688.4|8
1727068650000|2024-09-23 05:17:30|193815.7|193690.7|193814.9|193689.9|193816.9|193691.9|193811.6|193686.6|11
1727068660000|2024-09-23 05:17:40|193812.6|193687.6|193815.4|193690.4|193815.4|193690.4|193812.6|193687.6|3
1727068670000|2024-09-23 05:17:50|193813.3|193688.3|193815.4|193690.4|193815.4|193690.4|193813.2|193688.2|4
1727068680000|2024-09-23 05:18:00|193813.2|193688.2|193813.7|193688.7|193816|193691|193813.2|193688.2|5
1727068690000|2024-09-23 05:18:10|193814.4|193689.4|193816.7|193691.7|193816.7|193691.7|193814.4|193689.4|4
1727068700000|2024-09-23 05:18:20|193814.5|193689.5|193815.8|193690.8|193816.2|193691.2|193810.6|193685.6|9
1727068710000|2024-09-23 05:18:30|193814|193689|193814|193689|193814|193689|193814|193689|1
1727068720000|2024-09-23 05:18:40|193815|193690|193814.6|193689.6|193816.9|193691.9|193813.1|193688.1|4
1727068730000|2024-09-23 05:18:50|193812.8|193687.8|193814.7|193689.7|193814.7|193689.7|193812.8|193687.8|2
1727068740000|2024-09-23 05:19:00|193816|193691|193817.6|193692.6|193819.3|193694.3|193816|193691|3
1727068770000|2024-09-23 05:19:30|193804.2|193679.2|193804.2|193679.2|193804.2|193679.2|193804.2|193679.2|1
1727068790000|2024-09-23 05:19:50|193819.4|193694.4|193822.6|193697.6|193822.6|193697.6|193819.4|193694.4|2
1727068800000|2024-09-23 05:20:00|193820.8|193695.8|193820.8|193695.8|193820.8|193695.8|193820.8|193695.8|1
1727068810000|2024-09-23 05:20:10|193822.9|193697.9|193822.9|193697.9|193822.9|193697.9|193822.9|193697.9|1
1727068820000|2024-09-23 05:20:20|193821.6|193696.6|193821.6|193696.6|193821.6|193696.6|193821.6|193696.6|1
1727068830000|2024-09-23 05:20:30|193820.9|193695.9|193822.8|193697.8|193824.3|193699.3|193819|193694|4
1727068840000|2024-09-23 05:20:40|193822.9|193697.9|193839.9|193714.9|193841.3|193716.3|193821.2|193696.2|11
1727068850000|2024-09-23 05:20:50|193839.4|193714.4|193839.4|193714.4|193839.4|193714.4|193839.4|193714.4|1
1727068860000|2024-09-23 05:21:00|193838.4|193713.4|193838.4|193713.4|193838.4|193713.4|193838.4|193713.4|1
1727068870000|2024-09-23 05:21:10|193839.1|193714.1|193839.1|193714.1|193839.1|193714.1|193839.1|193714.1|1
1727068880000|2024-09-23 05:21:20|193834.7|193709.7|193830.6|193705.6|193835.8|193710.8|193830.6|193705.6|6
1727068910000|2024-09-23 05:21:50|193818.5|193693.5|193818.5|193693.5|193818.5|193693.5|193818.5|193693.5|1
1727068920000|2024-09-23 05:22:00|193820.6|193695.6|193820.6|193695.6|193820.6|193695.6|193820.6|193695.6|1
1727068930000|2024-09-23 05:22:10|193831.9|193706.9|193831.9|193706.9|193831.9|193706.9|193831.9|193706.9|1
1727068940000|2024-09-23 05:22:20|193832.6|193707.6|193832.6|193707.6|193832.6|193707.6|193832.6|193707.6|1
1727068950000|2024-09-23 05:22:30|193834.2|193709.2|193832.4|193707.4|193834.2|193709.2|193832.4|193707.4|3
1727068960000|2024-09-23 05:22:40|193831.4|193706.4|193833.7|193708.7|193837.9|193712.9|193831.4|193706.4|7
1727068970000|2024-09-23 05:22:50|193836|193711|193835.6|193710.6|193836|193711|193831.2|193706.2|4
1727068980000|2024-09-23 05:23:00|193833.9|193708.9|193833.9|193708.9|193833.9|193708.9|193833.9|193708.9|1
1727068990000|2024-09-23 05:23:10|193836.1|193711.1|193833.6|193708.6|193836.5|193711.5|193832.3|193707.3|10
1727069000000|2024-09-23 05:23:20|193834.2|193709.2|193835.2|193710.2|193837.6|193712.6|193834.2|193709.2|4
1727069010000|2024-09-23 05:23:30|193834.8|193709.8|193835.5|193710.5|193836.2|193711.2|193832.4|193707.4|8
1727069020000|2024-09-23 05:23:40|193833.7|193708.7|193835|193710|193838.1|193713.1|193833.7|193708.7|4
1727069040000|2024-09-23 05:24:00|193834.1|193709.1|193834.1|193709.1|193834.1|193709.1|193834.1|193709.1|1
1727069050000|2024-09-23 05:24:10|193834.6|193709.6|193833.9|193708.9|193836.6|193711.6|193833.9|193708.9|3
1727069060000|2024-09-23 05:24:20|193832.7|193707.7|193836.4|193711.4|193836.4|193711.4|193832.7|193707.7|2
1727069070000|2024-09-23 05:24:30|193833.9|193708.9|193833.9|193708.9|193833.9|193708.9|193833.9|193708.9|1
1727069090000|2024-09-23 05:24:50|193835.6|193710.6|193838.8|193713.8|193838.8|193713.8|193835.6|193710.6|2
1727069100000|2024-09-23 05:25:00|193837.1|193712.1|193833.3|193708.3|193837.1|193712.1|193832.4|193707.4|3
1727069110000|2024-09-23 05:25:10|193835.6|193710.6|193834.3|193709.3|193838.8|193713.8|193833.3|193708.3|9
1727069120000|2024-09-23 05:25:20|193839|193714|193833.6|193708.6|193839|193714|193830|193705|10
1727069130000|2024-09-23 05:25:30|193833|193708|193836.2|193711.2|193838.7|193713.7|193833|193708|19
1727069160000|2024-09-23 05:26:00|193836.5|193711.5|193836.5|193711.5|193836.5|193711.5|193836.5|193711.5|1
1727069170000|2024-09-23 05:26:10|193837.8|193712.8|193835.3|193710.3|193839.2|193714.2|193835.3|193710.3|4
1727069180000|2024-09-23 05:26:20|193834.5|193709.5|193837.1|193712.1|193839.1|193714.1|193834.5|193709.5|5
1727069190000|2024-09-23 05:26:30|193835|193710|193833.7|193708.7|193835.8|193710.8|193833.7|193708.7|3
1727069220000|2024-09-23 05:27:00|193835.1|193710.1|193833.6|193708.6|193838.5|193713.5|193833.4|193708.4|10
1727069230000|2024-09-23 05:27:10|193833.5|193708.5|193836.1|193711.1|193836.1|193711.1|193833.5|193708.5|2
1727069240000|2024-09-23 05:27:20|193834|193709|193834|193709|193834|193709|193834|193709|1
1727069270000|2024-09-23 05:27:50|193831.3|193706.3|193831.3|193706.3|193831.3|193706.3|193831.3|193706.3|1
1727069290000|2024-09-23 05:28:10|193834.2|193709.2|193834.2|193709.2|193834.2|193709.2|193834.2|193709.2|1
1727069300000|2024-09-23 05:28:20|193833.5|193708.5|193832.2|193707.2|193833.5|193708.5|193832.2|193707.2|2
1727069320000|2024-09-23 05:28:40|193833.4|193708.4|193833.2|193708.2|193834.4|193709.4|193833.2|193708.2|3
1727069330000|2024-09-23 05:28:50|193835.1|193710.1|193832.7|193707.7|193835.1|193710.1|193831.8|193706.8|4
1727069340000|2024-09-23 05:29:00|193836.5|193711.5|193831.7|193706.7|193837.1|193712.1|193831.7|193706.7|6
1727069350000|2024-09-23 05:29:10|193832.9|193707.9|193833|193708|193833.8|193708.8|193832.9|193707.9|3
1727069360000|2024-09-23 05:29:20|193834|193709|193840.7|193715.7|193840.7|193715.7|193834|193709|10
1727069370000|2024-09-23 05:29:30|193841.3|193716.3|193842.5|193717.5|193842.5|193717.5|193840.7|193715.7|8
1727069380000|2024-09-23 05:29:40|193841.9|193716.9|193840.7|193715.7|193843.8|193718.8|193839|193714|8
1727069390000|2024-09-23 05:29:50|193838.9|193713.9|193838.9|193713.9|193840.7|193715.7|193838.9|193713.9|3
1727069410000|2024-09-23 05:30:10|193839.4|193714.4|193839.8|193714.8|193839.8|193714.8|193839.4|193714.4|2
1727069420000|2024-09-23 05:30:20|193841.8|193716.8|193842.6|193717.6|193846.2|193721.2|193841.1|193716.1|4
1727069430000|2024-09-23 05:30:30|193842.5|193717.5|193842.5|193717.5|193842.5|193717.5|193842.5|193717.5|1
1727069440000|2024-09-23 05:30:40|193842.9|193717.9|193844.1|193719.1|193846.9|193721.9|193842.6|193717.6|6
1727069450000|2024-09-23 05:30:50|193845.3|193720.3|193845.5|193720.5|193845.5|193720.5|193845.3|193720.3|2
1727069470000|2024-09-23 05:31:10|193845.8|193720.8|193848.3|193723.3|193848.3|193723.3|193845.8|193720.8|3
1727069500000|2024-09-23 05:31:40|193846.5|193721.5|193846.5|193721.5|193846.5|193721.5|193846.5|193721.5|1
1727069510000|2024-09-23 05:31:50|193845.7|193720.7|193845.7|193720.7|193845.7|193720.7|193845.7|193720.7|1
1727069520000|2024-09-23 05:32:00|193848.8|193723.8|193849.5|193724.5|193849.5|193724.5|193848.8|193723.8|2
1727069550000|2024-09-23 05:32:30|193849.1|193724.1|193849.1|193724.1|193849.1|193724.1|193849.1|193724.1|1
1727069570000|2024-09-23 05:32:50|193846.8|193721.8|193846|193721|193846.8|193721.8|193846|193721|2
1727069590000|2024-09-23 05:33:10|193846.8|193721.8|193846.8|193721.8|193846.8|193721.8|193846.8|193721.8|1
1727069600000|2024-09-23 05:33:20|193849.8|193724.8|193846.1|193721.1|193849.8|193724.8|193846.1|193721.1|2
1727069620000|2024-09-23 05:33:40|193845.3|193720.3|193845.1|193720.1|193845.3|193720.3|193841.7|193716.7|3
1727069650000|2024-09-23 05:34:10|193848.4|193723.4|193846.5|193721.5|193848.4|193723.4|193846.5|193721.5|2
1727069670000|2024-09-23 05:34:30|193849.7|193724.7|193846.5|193721.5|193849.7|193724.7|193846.5|193721.5|2
1727069680000|2024-09-23 05:34:40|193844|193719|193844|193719|193844|193719|193844|193719|1
1727069700000|2024-09-23 05:35:00|193843.6|193718.6|193843.6|193718.6|193843.6|193718.6|193843.6|193718.6|1
1727069710000|2024-09-23 05:35:10|193841.7|193716.7|193841.7|193716.7|193841.7|193716.7|193841.7|193716.7|1
1727069720000|2024-09-23 05:35:20|193842.6|193717.6|193848|193723|193848|193723|193842.6|193717.6|2
1727069730000|2024-09-23 05:35:30|193846.6|193721.6|193846.6|193721.6|193846.6|193721.6|193846.6|193721.6|1
1727069740000|2024-09-23 05:35:40|193848.2|193723.2|193848.6|193723.6|193848.6|193723.6|193848.2|193723.2|2
1727069760000|2024-09-23 05:36:00|193846.2|193721.2|193846.2|193721.2|193846.2|193721.2|193846.2|193721.2|1
1727069770000|2024-09-23 05:36:10|193846.4|193721.4|193835.4|193710.4|193846.4|193721.4|193835.4|193710.4|3
1727069780000|2024-09-23 05:36:20|193835.8|193710.8|193835.7|193710.7|193835.8|193710.8|193835.7|193710.7|2
1727069800000|2024-09-23 05:36:40|193836.5|193711.5|193836.5|193711.5|193836.5|193711.5|193836.5|193711.5|1
1727069820000|2024-09-23 05:37:00|193833.4|193708.4|193834.4|193709.4|193834.4|193709.4|193833.4|193708.4|2
1727069840000|2024-09-23 05:37:20|193834.5|193709.5|193834.5|193709.5|193834.5|193709.5|193834.5|193709.5|1
1727069860000|2024-09-23 05:37:40|193833.6|193708.6|193836.2|193711.2|193836.2|193711.2|193833.6|193708.6|2
1727069870000|2024-09-23 05:37:50|193833|193708|193834.4|193709.4|193834.4|193709.4|193833|193708|2
1727069880000|2024-09-23 05:38:00|193833.9|193708.9|193833.9|193708.9|193833.9|193708.9|193833.9|193708.9|1
1727069890000|2024-09-23 05:38:10|193831.9|193706.9|193834.6|193709.6|193834.6|193709.6|193831.9|193706.9|4
1727069900000|2024-09-23 05:38:20|193832.3|193707.3|193829.8|193704.8|193832.3|193707.3|193827.3|193702.3|7
1727069930000|2024-09-23 05:38:50|193820.8|193695.8|193820.8|193695.8|193820.8|193695.8|193820.8|193695.8|1
1727069950000|2024-09-23 05:39:10|193818.6|193693.6|193829.5|193704.5|193829.5|193704.5|193818.6|193693.6|3
1727069960000|2024-09-23 05:39:20|193829|193704|193829|193704|193829|193704|193829|193704|1
1727069970000|2024-09-23 05:39:30|193825.6|193700.6|193818.4|193693.4|193825.6|193700.6|193818|193693|5
1727069980000|2024-09-23 05:39:40|193821.4|193696.4|193821.4|193696.4|193821.4|193696.4|193821.4|193696.4|1
1727069990000|2024-09-23 05:39:50|193821|193696|193821|193696|193821|193696|193821|193696|1
1727070000000|2024-09-23 05:40:00|193821.5|193696.5|193821.5|193696.5|193821.5|193696.5|193821.5|193696.5|1
1727070010000|2024-09-23 05:40:10|193814.1|193689.1|193811.3|193686.3|193814.1|193689.1|193811.3|193686.3|3
1727070020000|2024-09-23 05:40:20|193806.6|193681.6|193813.3|193688.3|193813.3|193688.3|193806.6|193681.6|2
1727070030000|2024-09-23 05:40:30|193806.1|193681.1|193821.8|193696.8|193824.9|193699.9|193806.1|193681.1|11
1727070040000|2024-09-23 05:40:40|193823.7|193698.7|193817.6|193692.6|193823.7|193698.7|193817.6|193692.6|5
1727070050000|2024-09-23 05:40:50|193818.2|193693.2|193821.1|193696.1|193821.1|193696.1|193818.2|193693.2|2
1727070060000|2024-09-23 05:41:00|193818.9|193693.9|193818.9|193693.9|193818.9|193693.9|193818.9|193693.9|1
1727070070000|2024-09-23 05:41:10|193817.5|193692.5|193815.4|193690.4|193822.2|193697.2|193810.6|193685.6|9
1727070080000|2024-09-23 05:41:20|193816.7|193691.7|193816.7|193691.7|193816.7|193691.7|193816.7|193691.7|1
1727070100000|2024-09-23 05:41:40|193813.9|193688.9|193813.9|193688.9|193813.9|193688.9|193813.9|193688.9|1
1727070110000|2024-09-23 05:41:50|193807.9|193682.9|193807.9|193682.9|193807.9|193682.9|193807.9|193682.9|1
1727070120000|2024-09-23 05:42:00|193818.3|193693.3|193820.7|193695.7|193821.6|193696.6|193818.3|193693.3|3
1727070150000|2024-09-23 05:42:30|193816.8|193691.8|193808.7|193683.7|193816.8|193691.8|193808.7|193683.7|2
1727070170000|2024-09-23 05:42:50|193820.2|193695.2|193820.1|193695.1|193820.2|193695.2|193817.1|193692.1|3
1727070180000|2024-09-23 05:43:00|193816.3|193691.3|193815.9|193690.9|193820.2|193695.2|193815.9|193690.9|3
1727070190000|2024-09-23 05:43:10|193817.1|193692.1|193818.3|193693.3|193820.5|193695.5|193815.8|193690.8|10
1727070220000|2024-09-23 05:43:40|193822.6|193697.6|193836.5|193711.5|193841.6|193716.6|193822.6|193697.6|5
1727070230000|2024-09-23 05:43:50|193835.6|193710.6|193835.6|193710.6|193835.6|193710.6|193835.6|193710.6|1
1727070240000|2024-09-23 05:44:00|193836.3|193711.3|193838.2|193713.2|193839.3|193714.3|193834.5|193709.5|17
1727070250000|2024-09-23 05:44:10|193836.4|193711.4|193837.1|193712.1|193839.4|193714.4|193835.9|193710.9|5
1727070260000|2024-09-23 05:44:20|193835.7|193710.7|193829.8|193704.8|193835.7|193710.7|193829.8|193704.8|7
1727070270000|2024-09-23 05:44:30|193830.3|193705.3|193828.8|193703.8|193832.5|193707.5|193826.8|193701.8|10
1727070280000|2024-09-23 05:44:40|193827.9|193702.9|193829|193704|193829|193704|193827.9|193702.9|2
1727070290000|2024-09-23 05:44:50|193827.9|193702.9|193829.2|193704.2|193829.2|193704.2|193827.9|193702.9|2
1727070300000|2024-09-23 05:45:00|193827.8|193702.8|193823.7|193698.7|193827.8|193702.8|193806.4|193681.4|8
1727070330000|2024-09-23 05:45:30|193826.9|193701.9|193829.4|193704.4|193832.3|193707.3|193826.9|193701.9|5
1727070340000|2024-09-23 05:45:40|193830.1|193705.1|193832.3|193707.3|193832.3|193707.3|193829.3|193704.3|6
1727070350000|2024-09-23 05:45:50|193829.2|193704.2|193829.4|193704.4|193832.2|193707.2|193829.1|193704.1|7
1727070360000|2024-09-23 05:46:00|193832.4|193707.4|193832.6|193707.6|193832.6|193707.6|193829.7|193704.7|4
1727070370000|2024-09-23 05:46:10|193832.5|193707.5|193832.6|193707.6|193833.3|193708.3|193832.5|193707.5|3
1727070380000|2024-09-23 05:46:20|193830.8|193705.8|193829.4|193704.4|193832.1|193707.1|193829.4|193704.4|4
1727070390000|2024-09-23 05:46:30|193830.2|193705.2|193830.2|193705.2|193830.2|193705.2|193830.2|193705.2|1
1727070410000|2024-09-23 05:46:50|193829|193704|193823.5|193698.5|193829|193704|193823.5|193698.5|2
1727070420000|2024-09-23 05:47:00|193826.1|193701.1|193827|193702|193827|193702|193825.7|193700.7|4
1727070430000|2024-09-23 05:47:10|193828.6|193703.6|193828.3|193703.3|193828.6|193703.6|193828.3|193703.3|2
1727070440000|2024-09-23 05:47:20|193827.9|193702.9|193828.2|193703.2|193828.6|193703.6|193827.9|193702.9|3
1727070450000|2024-09-23 05:47:30|193828.7|193703.7|193828.4|193703.4|193828.7|193703.7|193827.1|193702.1|4
1727070460000|2024-09-23 05:47:40|193829.5|193704.5|193827.3|193702.3|193829.5|193704.5|193827.3|193702.3|3
1727070470000|2024-09-23 05:47:50|193820|193695|193823.8|193698.8|193825.9|193700.9|193820|193695|3
1727070480000|2024-09-23 05:48:00|193826.2|193701.2|193825.5|193700.5|193828.6|193703.6|193823.7|193698.7|6
1727070490000|2024-09-23 05:48:10|193829.4|193704.4|193830.3|193705.3|193830.4|193705.4|193826.3|193701.3|5
1727070500000|2024-09-23 05:48:20|193831.7|193706.7|193831|193706|193831.7|193706.7|193831|193706|2
1727070520000|2024-09-23 05:48:40|193832.4|193707.4|193829.8|193704.8|193832.4|193707.4|193829.8|193704.8|2
1727070530000|2024-09-23 05:48:50|193830.9|193705.9|193830.1|193705.1|193832.9|193707.9|193829.8|193704.8|5
1727070540000|2024-09-23 05:49:00|193831|193706|193829.9|193704.9|193831.7|193706.7|193829.9|193704.9|4
1727070550000|2024-09-23 05:49:10|193831.6|193706.6|193831.6|193706.6|193831.6|193706.6|193831.6|193706.6|1
1727070560000|2024-09-23 05:49:20|193832.2|193707.2|193832.4|193707.4|193833.1|193708.1|193829.8|193704.8|5
1727070570000|2024-09-23 05:49:30|193829.8|193704.8|193832.3|193707.3|193832.3|193707.3|193829.8|193704.8|2
1727070580000|2024-09-23 05:49:40|193829.9|193704.9|193829.9|193704.9|193829.9|193704.9|193829.9|193704.9|1
1727070590000|2024-09-23 05:49:50|193829.3|193704.3|193829.3|193704.3|193829.3|193704.3|193829.3|193704.3|1
1727070600000|2024-09-23 05:50:00|193829.2|193704.2|193829.2|193704.2|193829.2|193704.2|193829.2|193704.2|1
1727070610000|2024-09-23 05:50:10|193834|193709|193834.9|193709.9|193839.4|193714.4|193833|193708|9
1727070630000|2024-09-23 05:50:30|193835.1|193710.1|193835.1|193710.1|193835.1|193710.1|193835.1|193710.1|1
1727070640000|2024-09-23 05:50:40|193833.5|193708.5|193841.5|193716.5|193843.8|193718.8|193833.5|193708.5|3
1727070650000|2024-09-23 05:50:50|193845.1|193720.1|193843.3|193718.3|193854.4|193729.4|193842|193717|20
1727070660000|2024-09-23 05:51:00|193843.2|193718.2|193847.7|193722.7|193848.3|193723.3|193843.2|193718.2|9
1727070670000|2024-09-23 05:51:10|193846.4|193721.4|193847|193722|193848.8|193723.8|193846.4|193721.4|4
1727070680000|2024-09-23 05:51:20|193846.3|193721.3|193845.8|193720.8|193846.3|193721.3|193844.6|193719.6|4
1727070690000|2024-09-23 05:51:30|193844.4|193719.4|193845|193720|193845|193720|193844.4|193719.4|2
1727070700000|2024-09-23 05:51:40|193844.1|193719.1|193842.4|193717.4|193844.1|193719.1|193841.6|193716.6|5
1727070710000|2024-09-23 05:51:50|193841.5|193716.5|193843.9|193718.9|193844.7|193719.7|193841.1|193716.1|10
1727070720000|2024-09-23 05:52:00|193847.8|193722.8|193845.4|193720.4|193858.3|193733.3|193843.9|193718.9|5
1727070730000|2024-09-23 05:52:10|193847|193722|193846.6|193721.6|193847|193722|193845.4|193720.4|3
1727070750000|2024-09-23 05:52:30|193845.2|193720.2|193845.2|193720.2|193845.2|193720.2|193845.2|193720.2|1
1727070760000|2024-09-23 05:52:40|193845|193720|193841.3|193716.3|193845|193720|193841.3|193716.3|2
1727070770000|2024-09-23 05:52:50|193841.5|193716.5|193841.5|193716.5|193841.5|193716.5|193841.5|193716.5|1
1727070780000|2024-09-23 05:53:00|193836.5|193711.5|193835.9|193710.9|193836.5|193711.5|193835.9|193710.9|2
1727070790000|2024-09-23 05:53:10|193846.7|193721.7|193845.4|193720.4|193847.5|193722.5|193845.4|193720.4|4
1727070810000|2024-09-23 05:53:30|193845.7|193720.7|193847.5|193722.5|193847.5|193722.5|193845.7|193720.7|2
1727070820000|2024-09-23 05:53:40|193847.2|193722.2|193847.2|193722.2|193847.2|193722.2|193847.2|193722.2|1
1727070830000|2024-09-23 05:53:50|193845.2|193720.2|193842.4|193717.4|193845.2|193720.2|193842.4|193717.4|2
1727070840000|2024-09-23 05:54:00|193844.9|193719.9|193842.5|193717.5|193844.9|193719.9|193842.5|193717.5|2
1727070850000|2024-09-23 05:54:10|193845.8|193720.8|193842.7|193717.7|193845.8|193720.8|193842.7|193717.7|2
1727070870000|2024-09-23 05:54:30|193847.1|193722.1|193834.2|193709.2|193847.1|193722.1|193832.9|193707.9|4
1727070880000|2024-09-23 05:54:40|193833.2|193708.2|193834.5|193709.5|193834.5|193709.5|193832.9|193707.9|6
1727070890000|2024-09-23 05:54:50|193834.7|193709.7|193835.9|193710.9|193835.9|193710.9|193834.5|193709.5|3
1727070900000|2024-09-23 05:55:00|193834.7|193709.7|193835.5|193710.5|193835.7|193710.7|193834.4|193709.4|8
1727070910000|2024-09-23 05:55:10|193835|193710|193835|193710|193835|193710|193835|193710|1
1727070930000|2024-09-23 05:55:30|193834.4|193709.4|193824.1|193699.1|193834.4|193709.4|193824.1|193699.1|2
1727070940000|2024-09-23 05:55:40|193831.6|193706.6|193862|193737|193862|193737|193831.6|193706.6|14
1727070950000|2024-09-23 05:55:50|193858.7|193733.7|193878.2|193753.2|193879.5|193754.5|193858.7|193733.7|20
1727070960000|2024-09-23 05:56:00|193877.4|193752.4|193885.9|193760.9|193886.4|193761.4|193877.4|193752.4|16
1727070970000|2024-09-23 05:56:10|193886.3|193761.3|193886.4|193761.4|193888.4|193763.4|193883.8|193758.8|11
1727070980000|2024-09-23 05:56:20|193885.2|193760.2|193885.8|193760.8|193888.5|193763.5|193884.2|193759.2|12
1727070990000|2024-09-23 05:56:30|193889.1|193764.1|193893.7|193768.7|193894.8|193769.8|193887.2|193762.2|12
1727071000000|2024-09-23 05:56:40|193890.9|193765.9|193893.7|193768.7|193893.7|193768.7|193890.4|193765.4|8
1727071010000|2024-09-23 05:56:50|193893.6|193768.6|193893.9|193768.9|193894.6|193769.6|193890.5|193765.5|17
1727071020000|2024-09-23 05:57:00|193890.7|193765.7|193914.1|193789.1|193915.4|193790.4|193890.7|193765.7|21
1727071030000|2024-09-23 05:57:10|193910.7|193785.7|193910.9|193785.9|193915.6|193790.6|193910.7|193785.7|19
1727071040000|2024-09-23 05:57:20|193911.3|193786.3|193911.8|193786.8|193912.1|193787.1|193911.1|193786.1|7
1727071050000|2024-09-23 05:57:30|193911.6|193786.6|193911.8|193786.8|193913.5|193788.5|193910.3|193785.3|11
1727071060000|2024-09-23 05:57:40|193914.5|193789.5|193914.7|193789.7|193918.6|193793.6|193913.7|193788.7|9
1727071070000|2024-09-23 05:57:50|193913.6|193788.6|193915.7|193790.7|193915.9|193790.9|193909.6|193784.6|10
1727071080000|2024-09-23 05:58:00|193914.9|193789.9|193912.6|193787.6|193914.9|193789.9|193911.7|193786.7|7
1727071090000|2024-09-23 05:58:10|193911.7|193786.7|193917.2|193792.2|193917.3|193792.3|193910.6|193785.6|7
1727071100000|2024-09-23 05:58:20|193913.9|193788.9|193917.3|193792.3|193917.9|193792.9|193913.9|193788.9|6
1727071110000|2024-09-23 05:58:30|193916.1|193791.1|193912.9|193787.9|193916.1|193791.1|193912.9|193787.9|2
1727071120000|2024-09-23 05:58:40|193913.9|193788.9|193912.2|193787.2|193913.9|193788.9|193905.8|193780.8|10
1727071130000|2024-09-23 05:58:50|193912.5|193787.5|193912.5|193787.5|193912.5|193787.5|193912.5|193787.5|1
1727071140000|2024-09-23 05:59:00|193913.9|193788.9|193931.2|193806.2|193931.2|193806.2|193913.9|193788.9|11
1727071150000|2024-09-23 05:59:10|193931|193806|193931|193806|193931|193806|193931|193806|1
1727071160000|2024-09-23 05:59:20|193929.6|193804.6|193929.6|193804.6|193929.6|193804.6|193929.6|193804.6|1
1727071170000|2024-09-23 05:59:30|193929.7|193804.7|193923.8|193798.8|193929.7|193804.7|193923.4|193798.4|6
1727071180000|2024-09-23 05:59:40|193927.4|193802.4|193935.8|193810.8|193935.8|193810.8|193927.4|193802.4|3
1727071190000|2024-09-23 05:59:50|193937.8|193812.8|193937.3|193812.3|193937.8|193812.8|193936.8|193811.8|3
1727071200000|2024-09-23 06:00:00|193939|193814|193926.3|193801.3|193944.7|193819.7|193915.8|193790.8|18
1727071210000|2024-09-23 06:00:10|193931.4|193806.4|193926.4|193801.4|193938.5|193813.5|193919.9|193794.9|19
1727071220000|2024-09-23 06:00:20|193928.4|193803.4|193925.9|193800.9|193928.9|193803.9|193921.2|193796.2|13
1727071230000|2024-09-23 06:00:30|193923.8|193798.8|193932.5|193807.5|193932.5|193807.5|193923.6|193798.6|11
1727071240000|2024-09-23 06:00:40|193933.4|193808.4|193932.5|193807.5|193933.4|193808.4|193929.3|193804.3|11
1727071250000|2024-09-23 06:00:50|193933.3|193808.3|193926.4|193801.4|193936.3|193811.3|193926.4|193801.4|14
1727071260000|2024-09-23 06:01:00|193929.2|193804.2|193924.1|193799.1|193929.8|193804.8|193920.6|193795.6|12
1727071270000|2024-09-23 06:01:10|193923.8|193798.8|193923.4|193798.4|193923.9|193798.9|193920.9|193795.9|7
1727071280000|2024-09-23 06:01:20|193921.4|193796.4|193906.4|193781.4|193921.4|193796.4|193906.4|193781.4|12
1727071290000|2024-09-23 06:01:30|193907.1|193782.1|193917.9|193792.9|193926.9|193801.9|193907.1|193782.1|11
1727071300000|2024-09-23 06:01:40|193918.2|193793.2|193914.6|193789.6|193920|193795|193914.6|193789.6|5
1727071310000|2024-09-23 06:01:50|193913.2|193788.2|193921.3|193796.3|193923.7|193798.7|193908.7|193783.7|21
1727071320000|2024-09-23 06:02:00|193922.1|193797.1|193921.3|193796.3|193922.1|193797.1|193921.3|193796.3|2
1727071330000|2024-09-23 06:02:10|193921.6|193796.6|193921.1|193796.1|193926.5|193801.5|193919|193794|10
1727071340000|2024-09-23 06:02:20|193919.5|193794.5|193918.6|193793.6|193924.8|193799.8|193918.6|193793.6|9
1727071350000|2024-09-23 06:02:30|193920.5|193795.5|193919.4|193794.4|193921.3|193796.3|193917.4|193792.4|7
1727071360000|2024-09-23 06:02:40|193920.4|193795.4|193923.2|193798.2|193926.5|193801.5|193920.4|193795.4|6
1727071370000|2024-09-23 06:02:50|193922.8|193797.8|193936.3|193811.3|193936.3|193811.3|193919|193794|7
1727071380000|2024-09-23 06:03:00|193934.7|193809.7|193918.3|193793.3|193934.7|193809.7|193918.3|193793.3|2
1727071390000|2024-09-23 06:03:10|193920|193795|193924.6|193799.6|193925|193800|193919.1|193794.1|8
1727071400000|2024-09-23 06:03:20|193924.2|193799.2|193923.1|193798.1|193924.5|193799.5|193921.7|193796.7|6
1727071410000|2024-09-23 06:03:30|193920.2|193795.2|193918.8|193793.8|193923.7|193798.7|193914.8|193789.8|11
1727071420000|2024-09-23 06:03:40|193919.4|193794.4|193937.6|193812.6|193937.6|193812.6|193919.4|193794.4|9
1727071430000|2024-09-23 06:03:50|193935.6|193810.6|193936.9|193811.9|193936.9|193811.9|193935.6|193810.6|3
1727071440000|2024-09-23 06:04:00|193938.9|193813.9|193954.6|193829.6|193954.6|193829.6|193936.5|193811.5|8
1727071450000|2024-09-23 06:04:10|193955.4|193830.4|193971.5|193846.5|193971.5|193846.5|193955.4|193830.4|5
1727071460000|2024-09-23 06:04:20|193952.8|193827.8|193964.4|193839.4|193964.4|193839.4|193951.6|193826.6|12
1727071470000|2024-09-23 06:04:30|193963.5|193838.5|193958.9|193833.9|193963.7|193838.7|193957.5|193832.5|7
1727071480000|2024-09-23 06:04:40|193959.9|193834.9|193971.9|193846.9|193973.2|193848.2|193959.9|193834.9|17
1727071490000|2024-09-23 06:04:50|193971.2|193846.2|193958.2|193833.2|193971.2|193846.2|193956.3|193831.3|5
1727071500000|2024-09-23 06:05:00|193959.3|193834.3|193957.5|193832.5|193959.3|193834.3|193957.5|193832.5|2
1727071510000|2024-09-23 06:05:10|193959.2|193834.2|193959.2|193834.2|193959.2|193834.2|193959.2|193834.2|1
1727071520000|2024-09-23 06:05:20|193958.7|193833.7|193958.7|193833.7|193958.7|193833.7|193958.7|193833.7|1
1727071530000|2024-09-23 06:05:30|193960|193835|193954.7|193829.7|193964.8|193839.8|193953.9|193828.9|5
1727071540000|2024-09-23 06:05:40|193955|193830|193955|193830|193955|193830|193955|193830|1
1727071560000|2024-09-23 06:06:00|193956.2|193831.2|193944.2|193819.2|193956.2|193831.2|193944.2|193819.2|5
1727071570000|2024-09-23 06:06:10|193946.6|193821.6|193954|193829|193955.3|193830.3|193946.6|193821.6|3
1727071580000|2024-09-23 06:06:20|193953.8|193828.8|193953.8|193828.8|193953.8|193828.8|193953.8|193828.8|1
1727071590000|2024-09-23 06:06:30|193955.6|193830.6|193956.7|193831.7|193956.7|193831.7|193955.6|193830.6|3
1727071600000|2024-09-23 06:06:40|193957.8|193832.8|193957.8|193832.8|193957.8|193832.8|193957.8|193832.8|1
1727071610000|2024-09-23 06:06:50|193954.9|193829.9|193956.8|193831.8|193957|193832|193954.9|193829.9|3
1727071620000|2024-09-23 06:07:00|193953.3|193828.3|193951|193826|193956|193831|193950.6|193825.6|6
1727071630000|2024-09-23 06:07:10|193950.1|193825.1|193950.1|193825.1|193950.1|193825.1|193950.1|193825.1|1
1727071640000|2024-09-23 06:07:20|193936|193811|193947|193822|193950.5|193825.5|193936|193811|5
1727071650000|2024-09-23 06:07:30|193947.3|193822.3|193943.2|193818.2|193947.3|193822.3|193943|193818|13
1727071660000|2024-09-23 06:07:40|193943.7|193818.7|193950.2|193825.2|193950.2|193825.2|193943.7|193818.7|9
1727071670000|2024-09-23 06:07:50|193949.1|193824.1|193946.5|193821.5|193949.1|193824.1|193944.7|193819.7|8
1727071680000|2024-09-23 06:08:00|193948.3|193823.3|193949.9|193824.9|193949.9|193824.9|193948.3|193823.3|3
1727071690000|2024-09-23 06:08:10|193951.8|193826.8|193951.8|193826.8|193951.8|193826.8|193951.8|193826.8|1
1727071710000|2024-09-23 06:08:30|193951.4|193826.4|193951.7|193826.7|193951.7|193826.7|193950.8|193825.8|3
1727071720000|2024-09-23 06:08:40|193952.3|193827.3|193948.3|193823.3|193952.3|193827.3|193946.7|193821.7|5
1727071730000|2024-09-23 06:08:50|193947.6|193822.6|193945.7|193820.7|193947.6|193822.6|193945.7|193820.7|2
1727071740000|2024-09-23 06:09:00|193950.3|193825.3|193954.8|193829.8|193954.8|193829.8|193950.3|193825.3|8
1727071750000|2024-09-23 06:09:10|193956|193831|193957.2|193832.2|193957.2|193832.2|193955.4|193830.4|4
1727071760000|2024-09-23 06:09:20|193964.9|193839.9|193962.1|193837.1|193979|193854|193960.1|193835.1|11
1727071770000|2024-09-23 06:09:30|193960.7|193835.7|193961.4|193836.4|193961.4|193836.4|193960.1|193835.1|3
1727071780000|2024-09-23 06:09:40|193960.9|193835.9|193963.5|193838.5|193967.4|193842.4|193960.9|193835.9|6
1727071790000|2024-09-23 06:09:50|193964.9|193839.9|193963.8|193838.8|193965.9|193840.9|193962|193837|6
1727071800000|2024-09-23 06:10:00|193964.3|193839.3|193964.8|193839.8|193964.9|193839.9|193962.9|193837.9|8
1727071810000|2024-09-23 06:10:10|193965.2|193840.2|193964.5|193839.5|193965.2|193840.2|193961.4|193836.4|15
1727071820000|2024-09-23 06:10:20|193964.7|193839.7|193960.5|193835.5|193965.5|193840.5|193960.5|193835.5|12
1727071830000|2024-09-23 06:10:30|193963.9|193838.9|193959.3|193834.3|193976.5|193851.5|193955.8|193830.8|10
1727071840000|2024-09-23 06:10:40|193958.3|193833.3|193955.6|193830.6|193959.2|193834.2|193955.6|193830.6|6
1727071860000|2024-09-23 06:11:00|193955.8|193830.8|193955.8|193830.8|193955.8|193830.8|193955.8|193830.8|1
1727071870000|2024-09-23 06:11:10|193955.6|193830.6|193950.9|193825.9|193955.6|193830.6|193950.9|193825.9|2
1727071880000|2024-09-23 06:11:20|193951|193826|193951|193826|193951|193826|193951|193826|1
1727071890000|2024-09-23 06:11:30|193948.8|193823.8|193921.3|193796.3|193948.8|193823.8|193919.1|193794.1|7
1727071900000|2024-09-23 06:11:40|193919.3|193794.3|193902.6|193777.6|193919.3|193794.3|193902.6|193777.6|5
1727071910000|2024-09-23 06:11:50|193903.4|193778.4|193903.6|193778.6|193905.4|193780.4|193903.4|193778.4|5
1727071920000|2024-09-23 06:12:00|193904.4|193779.4|193904.7|193779.7|193904.7|193779.7|193904.4|193779.4|2
1727071930000|2024-09-23 06:12:10|193907|193782|193911.7|193786.7|193913|193788|193907|193782|7
1727071950000|2024-09-23 06:12:30|193910.4|193785.4|193869.4|193744.4|193910.5|193785.5|193869.1|193744.1|11
1727071960000|2024-09-23 06:12:40|193870.4|193745.4|193870.9|193745.9|193870.9|193745.9|193870.4|193745.4|2
1727071970000|2024-09-23 06:12:50|193871|193746|193870.9|193745.9|193871|193746|193870.5|193745.5|5
1727071980000|2024-09-23 06:13:00|193870.6|193745.6|193872.1|193747.1|193872.1|193747.1|193870.6|193745.6|3
1727071990000|2024-09-23 06:13:10|193869|193744|193869.4|193744.4|193869.4|193744.4|193869|193744|2
1727072000000|2024-09-23 06:13:20|193870.9|193745.9|193875.7|193750.7|193880.3|193755.3|193870.9|193745.9|16
1727072010000|2024-09-23 06:13:30|193874.8|193749.8|193879.7|193754.7|193879.7|193754.7|193874.4|193749.4|6
1727072020000|2024-09-23 06:13:40|193881.9|193756.9|193895.2|193770.2|193895.2|193770.2|193881.9|193756.9|7
1727072030000|2024-09-23 06:13:50|193897.2|193772.2|193887.2|193762.2|193901.9|193776.9|193887.2|193762.2|3
1727072040000|2024-09-23 06:14:00|193888.5|193763.5|193889.2|193764.2|193889.2|193764.2|193888.5|193763.5|2
1727072050000|2024-09-23 06:14:10|193887.6|193762.6|193886.4|193761.4|193889.1|193764.1|193885|193760|9
1727072070000|2024-09-23 06:14:30|193885|193760|193887.1|193762.1|193888.1|193763.1|193884.6|193759.6|8
1727072080000|2024-09-23 06:14:40|193886.6|193761.6|193889.9|193764.9|193889.9|193764.9|193886.4|193761.4|9
1727072090000|2024-09-23 06:14:50|193888.5|193763.5|193884.7|193759.7|193888.5|193763.5|193884.7|193759.7|3
1727072100000|2024-09-23 06:15:00|193887.1|193762.1|193887.6|193762.6|193888|193763|193887.1|193762.1|3
1727072110000|2024-09-23 06:15:10|193889.1|193764.1|193887.1|193762.1|193889.1|193764.1|193887.1|193762.1|2
1727072120000|2024-09-23 06:15:20|193888.9|193763.9|193888.9|193763.9|193888.9|193763.9|193888.9|193763.9|1
1727072130000|2024-09-23 06:15:30|193892|193767|193892|193767|193893.8|193768.8|193892|193767|5
1727072140000|2024-09-23 06:15:40|193892.2|193767.2|193893.1|193768.1|193893.1|193768.1|193892.2|193767.2|6
1727072150000|2024-09-23 06:15:50|193892.3|193767.3|193911.5|193786.5|193911.5|193786.5|193892.3|193767.3|7
1727072160000|2024-09-23 06:16:00|193913.6|193788.6|193906.1|193781.1|193919.2|193794.2|193906.1|193781.1|8
1727072170000|2024-09-23 06:16:10|193906.7|193781.7|193917.3|193792.3|193920.5|193795.5|193906.7|193781.7|9
1727072180000|2024-09-23 06:16:20|193918.1|193793.1|193911|193786|193918.6|193793.6|193909.5|193784.5|10
1727072190000|2024-09-23 06:16:30|193913.8|193788.8|193917.9|193792.9|193919.7|193794.7|193913.8|193788.8|10
1727072200000|2024-09-23 06:16:40|193918|193793|193920|193795|193920|193795|193918|193793|3
1727072210000|2024-09-23 06:16:50|193918.9|193793.9|193918.9|193793.9|193918.9|193793.9|193918.9|193793.9|1
1727072220000|2024-09-23 06:17:00|193920.1|193795.1|193922.3|193797.3|193922.3|193797.3|193920.1|193795.1|2
1727072230000|2024-09-23 06:17:10|193922.7|193797.7|193914.9|193789.9|193922.7|193797.7|193913.6|193788.6|6
1727072250000|2024-09-23 06:17:30|193915.5|193790.5|193916.1|193791.1|193917.4|193792.4|193915.5|193790.5|4
1727072260000|2024-09-23 06:17:40|193916.3|193791.3|193917.7|193792.7|193917.7|193792.7|193916.3|193791.3|3
1727072270000|2024-09-23 06:17:50|193917.1|193792.1|193917.9|193792.9|193917.9|193792.9|193917.1|193792.1|2
1727072280000|2024-09-23 06:18:00|193916.9|193791.9|193921.9|193796.9|193921.9|193796.9|193916.9|193791.9|8
1727072290000|2024-09-23 06:18:10|193921.3|193796.3|193921.6|193796.6|193921.6|193796.6|193921.3|193796.3|2
1727072300000|2024-09-23 06:18:20|193923|193798|193922.3|193797.3|193923|193798|193921.3|193796.3|5
1727072310000|2024-09-23 06:18:30|193921.5|193796.5|193923.3|193798.3|193923.3|193798.3|193921.5|193796.5|4
1727072320000|2024-09-23 06:18:40|193924|193799|193924|193799|193924|193799|193924|193799|1
1727072330000|2024-09-23 06:18:50|193924.1|193799.1|193924.7|193799.7|193924.7|193799.7|193923.2|193798.2|4
1727072340000|2024-09-23 06:19:00|193926.7|193801.7|193946.9|193821.9|193946.9|193821.9|193924.5|193799.5|13
1727072370000|2024-09-23 06:19:30|193948.3|193823.3|193951.6|193826.6|193951.6|193826.6|193946.6|193821.6|4
1727072380000|2024-09-23 06:19:40|193950.8|193825.8|193970.4|193845.4|193970.4|193845.4|193950.8|193825.8|3
1727072390000|2024-09-23 06:19:50|193968.1|193843.1|193960|193835|193968.1|193843.1|193957.1|193832.1|6
1727072400000|2024-09-23 06:20:00|193959.1|193834.1|193958.8|193833.8|193959.5|193834.5|193955.8|193830.8|15
1727072410000|2024-09-23 06:20:10|193959.6|193834.6|193960.8|193835.8|193960.8|193835.8|193959.6|193834.6|2
1727072420000|2024-09-23 06:20:20|193961.3|193836.3|193960.5|193835.5|193961.3|193836.3|193960.5|193835.5|4
1727072430000|2024-09-23 06:20:30|193960.1|193835.1|193960.1|193835.1|193960.1|193835.1|193960.1|193835.1|1
1727072440000|2024-09-23 06:20:40|193960|193835|193961.4|193836.4|193961.8|193836.8|193960|193835|7
1727072450000|2024-09-23 06:20:50|193961.1|193836.1|193961.9|193836.9|193961.9|193836.9|193961.1|193836.1|5
1727072460000|2024-09-23 06:21:00|193961.4|193836.4|193960|193835|193961.4|193836.4|193960|193835|2
1727072470000|2024-09-23 06:21:10|193965.7|193840.7|193965.7|193840.7|193965.7|193840.7|193965.7|193840.7|1
1727072480000|2024-09-23 06:21:20|193966.6|193841.6|193966.6|193841.6|193966.6|193841.6|193966.6|193841.6|1
1727072490000|2024-09-23 06:21:30|193958.5|193833.5|193980|193855|193980.6|193855.6|193958.5|193833.5|13
1727072500000|2024-09-23 06:21:40|193978.6|193853.6|193980.4|193855.4|193980.4|193855.4|193978.6|193853.6|4
1727072510000|2024-09-23 06:21:50|193980.3|193855.3|193980.3|193855.3|193980.3|193855.3|193980.3|193855.3|1
1727072520000|2024-09-23 06:22:00|193978.8|193853.8|193980.4|193855.4|193981.3|193856.3|193978.8|193853.8|4
1727072530000|2024-09-23 06:22:10|193983.8|193858.8|193977.9|193852.9|193984.1|193859.1|193977.9|193852.9|4
1727072540000|2024-09-23 06:22:20|193977|193852|193955.5|193830.5|193977|193852|193954.5|193829.5|8
1727072550000|2024-09-23 06:22:30|193961.9|193836.9|193970.7|193845.7|193970.7|193845.7|193961.2|193836.2|5
1727072570000|2024-09-23 06:22:50|193968.8|193843.8|193968.3|193843.3|193970.7|193845.7|193968.3|193843.3|3
1727072580000|2024-09-23 06:23:00|193967.9|193842.9|193958.9|193833.9|193967.9|193842.9|193951.7|193826.7|10
1727072590000|2024-09-23 06:23:10|193956.6|193831.6|193958|193833|193961|193836|193956.6|193831.6|7
1727072600000|2024-09-23 06:23:20|193960.2|193835.2|193960.3|193835.3|193960.7|193835.7|193957.8|193832.8|5
1727072610000|2024-09-23 06:23:30|193960.6|193835.6|193962.9|193837.9|193962.9|193837.9|193960.6|193835.6|5
1727072620000|2024-09-23 06:23:40|193962.6|193837.6|193962.6|193837.6|193962.6|193837.6|193962.6|193837.6|1
1727072630000|2024-09-23 06:23:50|193964.7|193839.7|193973.6|193848.6|193973.6|193848.6|193964.7|193839.7|3
1727072640000|2024-09-23 06:24:00|193966|193841|193993.5|193868.5|193994.4|193869.4|193966|193841|13
1727072650000|2024-09-23 06:24:10|193994.5|193869.5|193993.5|193868.5|193994.5|193869.5|193993.5|193868.5|6
1727072660000|2024-09-23 06:24:20|193994.6|193869.6|193995.8|193870.8|193995.8|193870.8|193994.5|193869.5|4
1727072670000|2024-09-23 06:24:30|193994.8|193869.8|194002.7|193877.7|194003.3|193878.3|193994.8|193869.8|12
1727072680000|2024-09-23 06:24:40|194003.1|193878.1|194004.1|193879.1|194004.1|193879.1|194002.6|193877.6|6
1727072690000|2024-09-23 06:24:50|194004.4|193879.4|194004.6|193879.6|194009.1|193884.1|194004.4|193879.4|5
1727072710000|2024-09-23 06:25:10|194004.4|193879.4|194004.3|193879.3|194004.4|193879.4|194003.4|193878.4|5
1727072720000|2024-09-23 06:25:20|194004.6|193879.6|194005.7|193880.7|194005.7|193880.7|194004.6|193879.6|2
1727072730000|2024-09-23 06:25:30|194003.7|193878.7|194004.1|193879.1|194004.1|193879.1|194003.7|193878.7|2
1727072740000|2024-09-23 06:25:40|194003.3|193878.3|194003.3|193878.3|194003.3|193878.3|194003.3|193878.3|1
1727072750000|2024-09-23 06:25:50|194002.5|193877.5|194003|193878|194003|193878|194002.5|193877.5|2
1727072760000|2024-09-23 06:26:00|194002.7|193877.7|194008.5|193883.5|194008.5|193883.5|194002|193877|6
1727072770000|2024-09-23 06:26:10|194009.1|193884.1|194004.3|193879.3|194009.2|193884.2|194003.9|193878.9|10
1727072780000|2024-09-23 06:26:20|194005.6|193880.6|194005.6|193880.6|194005.6|193880.6|194005.6|193880.6|1
1727072790000|2024-09-23 06:26:30|194005.7|193880.7|194007|193882|194007|193882|194005.1|193880.1|6
1727072800000|2024-09-23 06:26:40|194010.2|193885.2|194041.9|193916.9|194041.9|193916.9|194010.2|193885.2|8
1727072810000|2024-09-23 06:26:50|194043.7|193918.7|194043.3|193918.3|194043.7|193918.7|194043.3|193918.3|2
1727072820000|2024-09-23 06:27:00|194048.2|193923.2|194039.4|193914.4|194048.2|193923.2|194039.4|193914.4|6
1727072830000|2024-09-23 06:27:10|194037.7|193912.7|194038.4|193913.4|194038.4|193913.4|194037.6|193912.6|4
1727072850000|2024-09-23 06:27:30|194037.7|193912.7|194040|193915|194040|193915|194036.2|193911.2|4
1727072860000|2024-09-23 06:27:40|194041.2|193916.2|194048.4|193923.4|194048.4|193923.4|194041.2|193916.2|4
1727072870000|2024-09-23 06:27:50|194047.6|193922.6|194048.1|193923.1|194048.1|193923.1|194044.7|193919.7|5
1727072880000|2024-09-23 06:28:00|194037.8|193912.8|194035.9|193910.9|194037.8|193912.8|194035.9|193910.9|5
1727072890000|2024-09-23 06:28:10|194035|193910|194035.4|193910.4|194035.4|193910.4|194033|193908|7
1727072920000|2024-09-23 06:28:40|194036.4|193911.4|194038.7|193913.7|194039.2|193914.2|194036.4|193911.4|3
1727072930000|2024-09-23 06:28:50|194038.6|193913.6|194039.5|193914.5|194039.5|193914.5|194038.6|193913.6|2
1727072940000|2024-09-23 06:29:00|194035.4|193910.4|194042|193917|194042|193917|194035.4|193910.4|5
1727072950000|2024-09-23 06:29:10|194038.9|193913.9|194017.5|193892.5|194038.9|193913.9|194007.8|193882.8|11
1727072960000|2024-09-23 06:29:20|194019.4|193894.4|194020.6|193895.6|194024.2|193899.2|194019.4|193894.4|5
1727072970000|2024-09-23 06:29:30|194020.5|193895.5|194020.5|193895.5|194020.5|193895.5|194020.5|193895.5|1
1727072980000|2024-09-23 06:29:40|194020.3|193895.3|194020.3|193895.3|194020.3|193895.3|194020.3|193895.3|1
1727072990000|2024-09-23 06:29:50|194020.1|193895.1|194026.9|193901.9|194028.9|193903.9|194020.1|193895.1|3
1727073000000|2024-09-23 06:30:00|194020.2|193895.2|193985|193860|194020.2|193895.2|193977.2|193852.2|18
1727073010000|2024-09-23 06:30:10|193984.4|193859.4|193979.8|193854.8|193984.4|193859.4|193976.2|193851.2|9
1727073020000|2024-09-23 06:30:20|193980.3|193855.3|193989.9|193864.9|193989.9|193864.9|193977.1|193852.1|14
1727073030000|2024-09-23 06:30:30|193990.1|193865.1|193987.6|193862.6|193990.1|193865.1|193987.6|193862.6|2
1727073040000|2024-09-23 06:30:40|193986|193861|193987.5|193862.5|193987.5|193862.5|193985.8|193860.8|3
1727073050000|2024-09-23 06:30:50|193987.6|193862.6|193985.8|193860.8|193987.6|193862.6|193985.8|193860.8|2
1727073060000|2024-09-23 06:31:00|193995.1|193870.1|194015.8|193890.8|194017.8|193892.8|193992.3|193867.3|9
1727073070000|2024-09-23 06:31:10|194012.9|193887.9|194011.4|193886.4|194016.2|193891.2|194010.8|193885.8|4
1727073080000|2024-09-23 06:31:20|194011.5|193886.5|194010.4|193885.4|194012.9|193887.9|194010.4|193885.4|7
1727073090000|2024-09-23 06:31:30|194012.1|193887.1|194011.7|193886.7|194012.1|193887.1|194010.1|193885.1|3
1727073100000|2024-09-23 06:31:40|194012.3|193887.3|193979.7|193854.7|194014.4|193889.4|193979.5|193854.5|9
1727073110000|2024-09-23 06:31:50|193979.5|193854.5|193984|193859|193984|193859|193979.5|193854.5|6
1727073120000|2024-09-23 06:32:00|193985.8|193860.8|193985.8|193860.8|193988.8|193863.8|193985.8|193860.8|5
1727073130000|2024-09-23 06:32:10|193985.1|193860.1|193981.7|193856.7|193985.1|193860.1|193981.7|193856.7|3
1727073140000|2024-09-23 06:32:20|193981.8|193856.8|193981.8|193856.8|193983.9|193858.9|193979.4|193854.4|8
1727073150000|2024-09-23 06:32:30|193981.6|193856.6|193976.5|193851.5|193981.8|193856.8|193969.7|193844.7|11
1727073160000|2024-09-23 06:32:40|193975.9|193850.9|193974|193849|193976.2|193851.2|193973.4|193848.4|9
1727073170000|2024-09-23 06:32:50|193973.6|193848.6|193952.4|193827.4|193973.6|193848.6|193952.2|193827.2|5
1727073180000|2024-09-23 06:33:00|193956.4|193831.4|193961.5|193836.5|193964.8|193839.8|193955.7|193830.7|12
1727073190000|2024-09-23 06:33:10|193961.3|193836.3|193963.2|193838.2|193966.2|193841.2|193961.3|193836.3|9
1727073200000|2024-09-23 06:33:20|193963.7|193838.7|193963.4|193838.4|193963.7|193838.7|193960.6|193835.6|7
1727073210000|2024-09-23 06:33:30|193961.3|193836.3|193936.7|193811.7|193963.3|193838.3|193929.8|193804.8|11
1727073220000|2024-09-23 06:33:40|193938.7|193813.7|193943.5|193818.5|193945.2|193820.2|193938.7|193813.7|5
1727073230000|2024-09-23 06:33:50|193943.2|193818.2|193943.2|193818.2|193943.2|193818.2|193943.2|193818.2|1
1727073240000|2024-09-23 06:34:00|193943.4|193818.4|193948.6|193823.6|193948.6|193823.6|193943.4|193818.4|4
1727073250000|2024-09-23 06:34:10|193948.3|193823.3|193950.6|193825.6|193950.6|193825.6|193946.8|193821.8|5
1727073260000|2024-09-23 06:34:20|193948.1|193823.1|193957.4|193832.4|193960.1|193835.1|193944|193819|11
1727073270000|2024-09-23 06:34:30|193952.6|193827.6|193949.2|193824.2|193958.3|193833.3|193949.2|193824.2|9
1727073280000|2024-09-23 06:34:40|193949.6|193824.6|193943.3|193818.3|193949.6|193824.6|193940.7|193815.7|5
1727073290000|2024-09-23 06:34:50|193943.6|193818.6|193946.5|193821.5|193948.7|193823.7|193943.6|193818.6|4
1727073300000|2024-09-23 06:35:00|193943.6|193818.6|193944.1|193819.1|193946.5|193821.5|193941.5|193816.5|12
1727073310000|2024-09-23 06:35:10|193940.7|193815.7|193933.6|193808.6|193940.7|193815.7|193928.9|193803.9|8
1727073320000|2024-09-23 06:35:20|193930.9|193805.9|193935.2|193810.2|193935.2|193810.2|193930.9|193805.9|6
1727073330000|2024-09-23 06:35:30|193933.2|193808.2|193934.7|193809.7|193934.7|193809.7|193933.1|193808.1|3
1727073340000|2024-09-23 06:35:40|193935.4|193810.4|193934.1|193809.1|193935.4|193810.4|193929.6|193804.6|9
1727073350000|2024-09-23 06:35:50|193931|193806|193934.7|193809.7|193934.7|193809.7|193930.2|193805.2|8
1727073360000|2024-09-23 06:36:00|193932.4|193807.4|193938.1|193813.1|193938.1|193813.1|193932.4|193807.4|6
1727073370000|2024-09-23 06:36:10|193939.8|193814.8|193947.4|193822.4|193948.2|193823.2|193939.8|193814.8|4
1727073380000|2024-09-23 06:36:20|193946.1|193821.1|193938.2|193813.2|193946.1|193821.1|193938.2|193813.2|13
1727073390000|2024-09-23 06:36:30|193940.1|193815.1|193938.2|193813.2|193940.1|193815.1|193935.5|193810.5|9
1727073400000|2024-09-23 06:36:40|193938.6|193813.6|193936|193811|193938.6|193813.6|193936|193811|15
1727073410000|2024-09-23 06:36:50|193938.3|193813.3|193924.2|193799.2|193938.8|193813.8|193922.6|193797.6|16
1727073420000|2024-09-23 06:37:00|193921.4|193796.4|193923.3|193798.3|193926.1|193801.1|193921.4|193796.4|7
1727073430000|2024-09-23 06:37:10|193915.5|193790.5|193926.7|193801.7|193926.7|193801.7|193912.1|193787.1|21
1727073440000|2024-09-23 06:37:20|193927.2|193802.2|193926.1|193801.1|193930.4|193805.4|193924.6|193799.6|19
1727073450000|2024-09-23 06:37:30|193927.1|193802.1|193931.3|193806.3|193931.3|193806.3|193924.7|193799.7|22
1727073460000|2024-09-23 06:37:40|193932.7|193807.7|193936.4|193811.4|193936.4|193811.4|193932.2|193807.2|7
1727073470000|2024-09-23 06:37:50|193933.7|193808.7|193930.8|193805.8|193933.7|193808.7|193930.8|193805.8|2
1727073480000|2024-09-23 06:38:00|193927.3|193802.3|193948.9|193823.9|193948.9|193823.9|193926.6|193801.6|12
1727073490000|2024-09-23 06:38:10|193951.3|193826.3|193961.2|193836.2|193961.2|193836.2|193951.3|193826.3|3
1727073500000|2024-09-23 06:38:20|193960.7|193835.7|193960.1|193835.1|193960.7|193835.7|193960.1|193835.1|2
1727073520000|2024-09-23 06:38:40|193960.3|193835.3|193966.4|193841.4|193969.4|193844.4|193960.3|193835.3|7
1727073530000|2024-09-23 06:38:50|193958.3|193833.3|193960.4|193835.4|193960.4|193835.4|193953.5|193828.5|9
1727073540000|2024-09-23 06:39:00|193959.8|193834.8|193957.7|193832.7|193959.8|193834.8|193957.7|193832.7|2
1727073550000|2024-09-23 06:39:10|193959.5|193834.5|193959.4|193834.4|193960.5|193835.5|193959.4|193834.4|5
1727073560000|2024-09-23 06:39:20|193957.6|193832.6|193958.6|193833.6|193958.6|193833.6|193956.9|193831.9|4
1727073570000|2024-09-23 06:39:30|193958.9|193833.9|193954.1|193829.1|193958.9|193833.9|193954.1|193829.1|6
1727073580000|2024-09-23 06:39:40|193954.5|193829.5|193955.3|193830.3|193958.2|193833.2|193953.3|193828.3|8
1727073590000|2024-09-23 06:39:50|193955.6|193830.6|193957.5|193832.5|193957.8|193832.8|193955.6|193830.6|3
1727073600000|2024-09-23 06:40:00|193958|193833|193957.3|193832.3|193958.5|193833.5|193956.6|193831.6|8
1727073610000|2024-09-23 06:40:10|193957.6|193832.6|193956|193831|193957.6|193832.6|193955.9|193830.9|5
1727073620000|2024-09-23 06:40:20|193955.7|193830.7|193953.2|193828.2|193956|193831|193953.2|193828.2|4
1727073630000|2024-09-23 06:40:30|193955.6|193830.6|193955.6|193830.6|193955.6|193830.6|193953.4|193828.4|3
1727073640000|2024-09-23 06:40:40|193955.8|193830.8|193953.7|193828.7|193958.2|193833.2|193953.7|193828.7|4
1727073650000|2024-09-23 06:40:50|193953.4|193828.4|193954.6|193829.6|193957|193832|193953.4|193828.4|3
1727073660000|2024-09-23 06:41:00|193954.7|193829.7|193955.7|193830.7|193957.9|193832.9|193954.7|193829.7|6
1727073670000|2024-09-23 06:41:10|193956.1|193831.1|193962.4|193837.4|193965.3|193840.3|193956.1|193831.1|9
1727073680000|2024-09-23 06:41:20|193962.8|193837.8|193966.3|193841.3|193966.3|193841.3|193962.6|193837.6|7
1727073690000|2024-09-23 06:41:30|193966.1|193841.1|193957.1|193832.1|193966.1|193841.1|193954.2|193829.2|7
1727073700000|2024-09-23 06:41:40|193954.4|193829.4|193955.8|193830.8|193958.1|193833.1|193953.8|193828.8|5
1727073710000|2024-09-23 06:41:50|193958.3|193833.3|193955.5|193830.5|193958.3|193833.3|193955.5|193830.5|2
1727073720000|2024-09-23 06:42:00|193955.9|193830.9|193956.8|193831.8|193959.2|193834.2|193955.9|193830.9|3
1727073740000|2024-09-23 06:42:20|193956.7|193831.7|193956.7|193831.7|193956.7|193831.7|193956.7|193831.7|1
1727073750000|2024-09-23 06:42:30|193954.5|193829.5|193931.9|193806.9|193954.5|193829.5|193929.1|193804.1|12
1727073760000|2024-09-23 06:42:40|193931.3|193806.3|193929.5|193804.5|193931.3|193806.3|193927.1|193802.1|9
1727073770000|2024-09-23 06:42:50|193928.6|193803.6|193921.9|193796.9|193928.6|193803.6|193920.9|193795.9|4
1727073780000|2024-09-23 06:43:00|193921.2|193796.2|193919|193794|193921.2|193796.2|193919|193794|2
1727073810000|2024-09-23 06:43:30|193913.1|193788.1|193904|193779|193913.1|193788.1|193904|193779|2
1727073830000|2024-09-23 06:43:50|193904.1|193779.1|193904.1|193779.1|193904.1|193779.1|193904.1|193779.1|1
1727073840000|2024-09-23 06:44:00|193911.7|193786.7|193913.9|193788.9|193913.9|193788.9|193911.7|193786.7|2
1727073850000|2024-09-23 06:44:10|193913.1|193788.1|193909.9|193784.9|193913.1|193788.1|193909.9|193784.9|2
1727073860000|2024-09-23 06:44:20|193908.9|193783.9|193911.2|193786.2|193911.7|193786.7|193908.9|193783.9|9
1727073880000|2024-09-23 06:44:40|193910.6|193785.6|193910.6|193785.6|193910.6|193785.6|193910.6|193785.6|1
1727073890000|2024-09-23 06:44:50|193909.2|193784.2|193873.7|193748.7|193909.2|193784.2|193871.4|193746.4|9
1727073900000|2024-09-23 06:45:00|193873|193748|193870.9|193745.9|193874.7|193749.7|193870.9|193745.9|5
1727073910000|2024-09-23 06:45:10|193873.5|193748.5|193875.9|193750.9|193875.9|193750.9|193873.5|193748.5|2
1727073930000|2024-09-23 06:45:30|193874.4|193749.4|193874.9|193749.9|193877|193752|193874.4|193749.4|5
1727073940000|2024-09-23 06:45:40|193876.8|193751.8|193875.5|193750.5|193877.3|193752.3|193874.9|193749.9|5
1727073960000|2024-09-23 06:46:00|193874.8|193749.8|193874.8|193749.8|193874.8|193749.8|193874.8|193749.8|1
1727073970000|2024-09-23 06:46:10|193868.9|193743.9|193869|193744|193869|193744|193868.9|193743.9|2
1727073980000|2024-09-23 06:46:20|193876.9|193751.9|193876.9|193751.9|193876.9|193751.9|193876.9|193751.9|1
1727073990000|2024-09-23 06:46:30|193879.3|193754.3|193878.8|193753.8|193880.3|193755.3|193878.1|193753.1|5
1727074000000|2024-09-23 06:46:40|193880.4|193755.4|193878.1|193753.1|193880.4|193755.4|193878.1|193753.1|2
1727074010000|2024-09-23 06:46:50|193876.3|193751.3|193875.8|193750.8|193878|193753|193875.8|193750.8|5
1727074020000|2024-09-23 06:47:00|193877.8|193752.8|193878.7|193753.7|193880.5|193755.5|193876|193751|12
1727074030000|2024-09-23 06:47:10|193876.8|193751.8|193877.4|193752.4|193879.9|193754.9|193876.8|193751.8|5
1727074040000|2024-09-23 06:47:20|193879.4|193754.4|193880|193755|193880|193755|193876.6|193751.6|4
1727074050000|2024-09-23 06:47:30|193879.2|193754.2|193876.5|193751.5|193880.7|193755.7|193876.5|193751.5|5
1727074060000|2024-09-23 06:47:40|193879.6|193754.6|193879.6|193754.6|193879.6|193754.6|193879.6|193754.6|1
1727074070000|2024-09-23 06:47:50|193876.8|193751.8|193875.6|193750.6|193876.8|193751.8|193875.6|193750.6|2
1727074080000|2024-09-23 06:48:00|193877|193752|193877|193752|193877|193752|193877|193752|1
1727074100000|2024-09-23 06:48:20|193877.7|193752.7|193879.8|193754.8|193879.9|193754.9|193875.5|193750.5|11
1727074130000|2024-09-23 06:48:50|193869.7|193744.7|193869.7|193744.7|193869.7|193744.7|193869.7|193744.7|1
1727074140000|2024-09-23 06:49:00|193875.9|193750.9|193878.7|193753.7|193878.7|193753.7|193875.9|193750.9|2
1727074150000|2024-09-23 06:49:10|193877.6|193752.6|193848.9|193723.9|193883.9|193758.9|193839.9|193714.9|10
1727074160000|2024-09-23 06:49:20|193849.6|193724.6|193848.6|193723.6|193849.6|193724.6|193847.3|193722.3|4
1727074170000|2024-09-23 06:49:30|193845.1|193720.1|193849.4|193724.4|193849.4|193724.4|193845.1|193720.1|2
1727074200000|2024-09-23 06:50:00|193843.6|193718.6|193846.3|193721.3|193846.8|193721.8|193843.6|193718.6|5
1727074210000|2024-09-23 06:50:10|193847.6|193722.6|193853.2|193728.2|193854.1|193729.1|193847.6|193722.6|6
1727074220000|2024-09-23 06:50:20|193851.4|193726.4|193849.4|193724.4|193851.4|193726.4|193849.4|193724.4|4
1727074230000|2024-09-23 06:50:30|193851.8|193726.8|193853.1|193728.1|193853.2|193728.2|193851.4|193726.4|4
1727074240000|2024-09-23 06:50:40|193851|193726|193853.9|193728.9|193853.9|193728.9|193851|193726|3
1727074250000|2024-09-23 06:50:50|193852.3|193727.3|193860.5|193735.5|193862|193737|193851|193726|6
1727074260000|2024-09-23 06:51:00|193862.5|193737.5|193865.8|193740.8|193865.8|193740.8|193862.5|193737.5|4
1727074270000|2024-09-23 06:51:10|193865.2|193740.2|193861|193736|193865.2|193740.2|193861|193736|2
1727074280000|2024-09-23 06:51:20|193862.5|193737.5|193864.6|193739.6|193865.6|193740.6|193862.1|193737.1|5
1727074290000|2024-09-23 06:51:30|193862.1|193737.1|193864.2|193739.2|193864.2|193739.2|193862.1|193737.1|2
1727074300000|2024-09-23 06:51:40|193865.1|193740.1|193866.5|193741.5|193871.4|193746.4|193864.7|193739.7|10
1727074310000|2024-09-23 06:51:50|193868.6|193743.6|193868.6|193743.6|193868.6|193743.6|193868.6|193743.6|1
1727074330000|2024-09-23 06:52:10|193869.5|193744.5|193869.1|193744.1|193869.5|193744.5|193869.1|193744.1|2
1727074340000|2024-09-23 06:52:20|193869.5|193744.5|193874.7|193749.7|193874.7|193749.7|193868.6|193743.6|3
1727074360000|2024-09-23 06:52:40|193873.2|193748.2|193873.2|193748.2|193873.2|193748.2|193873.2|193748.2|1
1727074370000|2024-09-23 06:52:50|193871.6|193746.6|193871.6|193746.6|193871.6|193746.6|193871.6|193746.6|1
1727074380000|2024-09-23 06:53:00|193874.1|193749.1|193870.7|193745.7|193874.1|193749.1|193868.3|193743.3|4
1727074390000|2024-09-23 06:53:10|193871.5|193746.5|193873.2|193748.2|193873.2|193748.2|193871.5|193746.5|4
1727074410000|2024-09-23 06:53:30|193874.2|193749.2|193876.3|193751.3|193879.1|193754.1|193874.2|193749.2|5
1727074420000|2024-09-23 06:53:40|193875.5|193750.5|193875.5|193750.5|193875.5|193750.5|193875.5|193750.5|1
1727074440000|2024-09-23 06:54:00|193875.8|193750.8|193876.2|193751.2|193876.2|193751.2|193875.8|193750.8|2
1727074450000|2024-09-23 06:54:10|193874.4|193749.4|193874.4|193749.4|193874.4|193749.4|193874.4|193749.4|1
1727074460000|2024-09-23 06:54:20|193874.2|193749.2|193874.2|193749.2|193874.2|193749.2|193874.2|193749.2|1
1727074470000|2024-09-23 06:54:30|193873.7|193748.7|193873.7|193748.7|193873.7|193748.7|193873.7|193748.7|1
1727074480000|2024-09-23 06:54:40|193881.6|193756.6|193883.3|193758.3|193883.3|193758.3|193881.6|193756.6|2
1727074490000|2024-09-23 06:54:50|193888.3|193763.3|193896.2|193771.2|193896.2|193771.2|193888.3|193763.3|3
1727074500000|2024-09-23 06:55:00|193893.5|193768.5|193949|193824|193949|193824|193890.6|193765.6|12
1727074510000|2024-09-23 06:55:10|193948.2|193823.2|193948.4|193823.4|193949|193824|193948.2|193823.2|5
1727074520000|2024-09-23 06:55:20|193949|193824|193948.9|193823.9|193949|193824|193948.4|193823.4|4
1727074530000|2024-09-23 06:55:30|193948.3|193823.3|193951.7|193826.7|193951.7|193826.7|193948.3|193823.3|3
1727074560000|2024-09-23 06:56:00|194002.2|193877.2|194003.2|193878.2|194006.1|193881.1|194002.2|193877.2|8
1727074570000|2024-09-23 06:56:10|194004.2|193879.2|194008.6|193883.6|194008.7|193883.7|194003.8|193878.8|9
1727074580000|2024-09-23 06:56:20|194010.6|193885.6|194017.4|193892.4|194017.4|193892.4|194010.6|193885.6|3
1727074590000|2024-09-23 06:56:30|194018.2|193893.2|194018.2|193893.2|194018.2|193893.2|194018.2|193893.2|1
1727074600000|2024-09-23 06:56:40|194016|193891|194013.3|193888.3|194016|193891|194013.3|193888.3|6
1727074610000|2024-09-23 06:56:50|194011.6|193886.6|194010.6|193885.6|194011.6|193886.6|194010.6|193885.6|3
1727074620000|2024-09-23 06:57:00|194008.9|193883.9|194001.8|193876.8|194008.9|193883.9|193998.7|193873.7|5
1727074630000|2024-09-23 06:57:10|194002.1|193877.1|194002.1|193877.1|194002.1|193877.1|194002.1|193877.1|1
1727074640000|2024-09-23 06:57:20|194003.4|193878.4|194014.2|193889.2|194014.2|193889.2|194003.4|193878.4|2
1727074650000|2024-09-23 06:57:30|194015|193890|194049.6|193924.6|194052|193927|194011.4|193886.4|13
1727074660000|2024-09-23 06:57:40|194051.6|193926.6|194050.3|193925.3|194052.6|193927.6|194050.3|193925.3|4
1727074670000|2024-09-23 06:57:50|194047.1|193922.1|194048.9|193923.9|194048.9|193923.9|194047.1|193922.1|2
1727074680000|2024-09-23 06:58:00|194047.8|193922.8|194046.3|193921.3|194047.8|193922.8|194046.3|193921.3|3
1727074700000|2024-09-23 06:58:20|194045.7|193920.7|194045.7|193920.7|194045.7|193920.7|194045.7|193920.7|1
1727074710000|2024-09-23 06:58:30|194043.7|193918.7|194044|193919|194074.3|193949.3|194040.3|193915.3|17
1727074720000|2024-09-23 06:58:40|194044.7|193919.7|194082.6|193957.6|194082.6|193957.6|194041.3|193916.3|9
1727074730000|2024-09-23 06:58:50|194083.4|193958.4|194075.2|193950.2|194083.4|193958.4|194075.2|193950.2|5
1727074740000|2024-09-23 06:59:00|194074.4|193949.4|194074.4|193949.4|194074.4|193949.4|194074.4|193949.4|1
1727074760000|2024-09-23 06:59:20|194073.7|193948.7|194075.7|193950.7|194076.2|193951.2|194073.7|193948.7|3
1727074780000|2024-09-23 06:59:40|194080.5|193955.5|194075|193950|194121.9|193996.9|194075|193950|16
1727074790000|2024-09-23 06:59:50|194077.3|193952.3|194071.6|193946.6|194077.3|193952.3|194071.6|193946.6|6
1727074800000|2024-09-23 07:00:00|194068.1|193943.1|194162.4|194037.4|194162.4|194037.4|194068.1|193943.1|23
1727074810000|2024-09-23 07:00:10|194161.8|194036.8|194161.8|194036.8|194175.6|194050.6|194161.8|194036.8|10
1727074820000|2024-09-23 07:00:20|194159.6|194034.6|194197.1|194072.1|194197.9|194072.9|194159.6|194034.6|24
1727074830000|2024-09-23 07:00:30|194196.4|194071.4|194201.9|194076.9|194218.2|194093.2|194194.2|194069.2|24
1727074840000|2024-09-23 07:00:40|194202.1|194077.1|194220.1|194095.1|194221.4|194096.4|194194.9|194069.9|13
1727074850000|2024-09-23 07:00:50|194221.3|194096.3|194282.3|194157.3|194285.2|194160.2|194220.1|194095.1|13
1727074860000|2024-09-23 07:01:00|194282.5|194157.5|194326.1|194201.1|194332|194207|194282.5|194157.5|19
1727074870000|2024-09-23 07:01:10|194323.6|194198.6|194418.1|194293.1|194419.5|194294.5|194323.6|194198.6|25
1727074880000|2024-09-23 07:01:20|194421.1|194296.1|194469|194344|194469.9|194344.9|194421.1|194296.1|20
1727074890000|2024-09-23 07:01:30|194472.6|194347.6|194506.6|194381.6|194525.3|194400.3|194469.6|194344.6|23
1727074900000|2024-09-23 07:01:40|194506.7|194381.7|194547.7|194422.7|194576.1|194451.1|194505|194380|32
1727074910000|2024-09-23 07:01:50|194546.4|194421.4|194545.7|194420.7|194546.4|194421.4|194539.8|194414.8|15
1727074920000|2024-09-23 07:02:00|194544.5|194419.5|194601.1|194476.1|194610.5|194485.5|194537.5|194412.5|33
1727074930000|2024-09-23 07:02:10|194591.1|194466.1|194624.8|194499.8|194641.5|194516.5|194591.1|194466.1|24
1727074940000|2024-09-23 07:02:20|194623.2|194498.2|194642.1|194517.1|194642.3|194517.3|194618|194493|18
1727074950000|2024-09-23 07:02:30|194642|194517|194629.4|194504.4|194644.6|194519.6|194629.4|194504.4|15
1727074960000|2024-09-23 07:02:40|194631.1|194506.1|194644.3|194519.3|194647.6|194522.6|194589.5|194464.5|23
1727074970000|2024-09-23 07:02:50|194644|194519|194677.6|194552.6|194677.6|194552.6|194643.4|194518.4|23
1727074980000|2024-09-23 07:03:00|194675.5|194550.5|194681.6|194556.6|194682.3|194557.3|194669.9|194544.9|18
1727074990000|2024-09-23 07:03:10|194681.9|194556.9|194674.8|194549.8|194681.9|194556.9|194672.1|194547.1|18
1727075000000|2024-09-23 07:03:20|194679.9|194554.9|194678.5|194553.5|194682.8|194557.8|194673.7|194548.7|20
1727075010000|2024-09-23 07:03:30|194679.9|194554.9|194672.3|194547.3|194681.6|194556.6|194668.6|194543.6|19
1727075020000|2024-09-23 07:03:40|194672.8|194547.8|194672.1|194547.1|194672.8|194547.8|194672.1|194547.1|2
1727075030000|2024-09-23 07:03:50|194670.7|194545.7|194672.7|194547.7|194672.7|194547.7|194665.6|194540.6|10
1727075040000|2024-09-23 07:04:00|194672.6|194547.6|194681.6|194556.6|194690.2|194565.2|194672.6|194547.6|12
1727075050000|2024-09-23 07:04:10|194680.6|194555.6|194617.2|194492.2|194680.6|194555.6|194617.2|194492.2|14
1727075060000|2024-09-23 07:04:20|194618.5|194493.5|194584.7|194459.7|194618.5|194493.5|194584|194459|20
1727075070000|2024-09-23 07:04:30|194582.4|194457.4|194587.1|194462.1|194588.5|194463.5|194576.9|194451.9|14
1727075080000|2024-09-23 07:04:40|194584.7|194459.7|194585.7|194460.7|194588.3|194463.3|194584.7|194459.7|8
1727075090000|2024-09-23 07:04:50|194583.4|194458.4|194586.5|194461.5|194586.6|194461.6|194579.3|194454.3|12
1727075100000|2024-09-23 07:05:00|194586.7|194461.7|194588.4|194463.4|194588.4|194463.4|194580.6|194455.6|7
1727075110000|2024-09-23 07:05:10|194586.7|194461.7|194589.3|194464.3|194589.3|194464.3|194582.8|194457.8|7
1727075120000|2024-09-23 07:05:20|194588.1|194463.1|194665.1|194540.1|194665.1|194540.1|194588.1|194463.1|8
1727075130000|2024-09-23 07:05:30|194664.3|194539.3|194661|194536|194664.3|194539.3|194653.4|194528.4|20
1727075140000|2024-09-23 07:05:40|194661.4|194536.4|194657.5|194532.5|194661.5|194536.5|194654.5|194529.5|24
1727075150000|2024-09-23 07:05:50|194659.9|194534.9|194659.4|194534.4|194661.5|194536.5|194655.9|194530.9|26
1727075160000|2024-09-23 07:06:00|194655.7|194530.7|194642.5|194517.5|194655.7|194530.7|194628.8|194503.8|19
1727075170000|2024-09-23 07:06:10|194640.6|194515.6|194700|194575|194703.9|194578.9|194640.6|194515.6|15
1727075180000|2024-09-23 07:06:20|194700.7|194575.7|194697.8|194572.8|194702.4|194577.4|194696.6|194571.6|12
1727075190000|2024-09-23 07:06:30|194699|194574|194631.2|194506.2|194708.9|194583.9|194628|194503|32
1727075200000|2024-09-23 07:06:40|194634.8|194509.8|194630.2|194505.2|194636.5|194511.5|194623.5|194498.5|29
1727075210000|2024-09-23 07:06:50|194633|194508|194636.1|194511.1|194637.6|194512.6|194630.2|194505.2|19
1727075220000|2024-09-23 07:07:00|194635.3|194510.3|194630.3|194505.3|194635.3|194510.3|194626.1|194501.1|25
1727075230000|2024-09-23 07:07:10|194630.4|194505.4|194737.2|194612.2|194739.4|194614.4|194630.4|194505.4|21
1727075240000|2024-09-23 07:07:20|194739.2|194614.2|194744.5|194619.5|194745.8|194620.8|194739.1|194614.1|15
1727075250000|2024-09-23 07:07:30|194744.2|194619.2|194737.7|194612.7|194746.8|194621.8|194731.3|194606.3|18
1727075260000|2024-09-23 07:07:40|194739|194614|194748.2|194623.2|194750.2|194625.2|194736.1|194611.1|21
1727075270000|2024-09-23 07:07:50|194743.3|194618.3|194736.6|194611.6|194743.3|194618.3|194726.8|194601.8|19
1727075280000|2024-09-23 07:08:00|194736.1|194611.1|194778.8|194653.8|194778.8|194653.8|194720.5|194595.5|30
1727075290000|2024-09-23 07:08:10|194779.7|194654.7|194779|194654|194792.6|194667.6|194774.1|194649.1|23
1727075300000|2024-09-23 07:08:20|194780.6|194655.6|194765.3|194640.3|194781.4|194656.4|194759.5|194634.5|27
1727075310000|2024-09-23 07:08:30|194762.8|194637.8|194746.7|194621.7|194762.8|194637.8|194738.1|194613.1|26
1727075320000|2024-09-23 07:08:40|194747.8|194622.8|194750.6|194625.6|194751.8|194626.8|194738.1|194613.1|30
1727075330000|2024-09-23 07:08:50|194745|194620|194744.5|194619.5|194753.2|194628.2|194741.7|194616.7|28
1727075340000|2024-09-23 07:09:00|194746.8|194621.8|194776.5|194651.5|194784.1|194659.1|194745.6|194620.6|36
1727075350000|2024-09-23 07:09:10|194777.4|194652.4|194785.9|194660.9|194788.2|194663.2|194776.9|194651.9|25
1727075360000|2024-09-23 07:09:20|194780.6|194655.6|194786.6|194661.6|194786.6|194661.6|194777.5|194652.5|32
1727075370000|2024-09-23 07:09:30|194788|194663|194835.1|194710.1|194842.1|194717.1|194779.8|194654.8|30
1727075380000|2024-09-23 07:09:40|194831.4|194706.4|194825.2|194700.2|194836.3|194711.3|194819.9|194694.9|27
1727075390000|2024-09-23 07:09:50|194822.5|194697.5|194827|194702|194830.5|194705.5|194818.6|194693.6|19
1727075400000|2024-09-23 07:10:00|194824|194699|194822|194697|194824|194699|194820.8|194695.8|19
1727075410000|2024-09-23 07:10:10|194820.8|194695.8|194824.3|194699.3|194824.3|194699.3|194819.6|194694.6|10
1727075420000|2024-09-23 07:10:20|194823.7|194698.7|194823.2|194698.2|194830.6|194705.6|194820.2|194695.2|27
1727075430000|2024-09-23 07:10:30|194821.4|194696.4|194820|194695|194823.9|194698.9|194820|194695|14
1727075440000|2024-09-23 07:10:40|194821.3|194696.3|194844.3|194719.3|194850|194725|194821.3|194696.3|18
1727075450000|2024-09-23 07:10:50|194850.1|194725.1|194885.9|194760.9|194902.5|194777.5|194850.1|194725.1|30
1727075460000|2024-09-23 07:11:00|194887.3|194762.3|194859.9|194734.9|194903.4|194778.4|194853|194728|35
1727075470000|2024-09-23 07:11:10|194859.5|194734.5|194881.7|194756.7|194883.9|194758.9|194859.5|194734.5|22
1727075480000|2024-09-23 07:11:20|194880.3|194755.3|194777.4|194652.4|194881.4|194756.4|194764.6|194639.6|15
1727075490000|2024-09-23 07:11:30|194774.5|194649.5|194814.5|194689.5|194818.5|194693.5|194773.2|194648.2|31
1727075500000|2024-09-23 07:11:40|194814.7|194689.7|194815.7|194690.7|194818.6|194693.6|194814.4|194689.4|12
1727075510000|2024-09-23 07:11:50|194817.3|194692.3|194839.9|194714.9|194844.9|194719.9|194815.2|194690.2|20
1727075520000|2024-09-23 07:12:00|194837.1|194712.1|194909|194784|194913.5|194788.5|194836|194711|22
1727075530000|2024-09-23 07:12:10|194906.2|194781.2|194882.6|194757.6|194906.2|194781.2|194878.6|194753.6|11
1727075540000|2024-09-23 07:12:20|194883.1|194758.1|194881.7|194756.7|194883.1|194758.1|194880.4|194755.4|8
1727075550000|2024-09-23 07:12:30|194878.6|194753.6|194864.1|194739.1|194878.6|194753.6|194858.7|194733.7|14
1727075560000|2024-09-23 07:12:40|194869.9|194744.9|194891.3|194766.3|194896.5|194771.5|194867.4|194742.4|13
1727075570000|2024-09-23 07:12:50|194891|194766|194869.2|194744.2|194894.2|194769.2|194865|194740|27
1727075580000|2024-09-23 07:13:00|194873.5|194748.5|194870.7|194745.7|194873.5|194748.5|194866.6|194741.6|13
1727075590000|2024-09-23 07:13:10|194870.9|194745.9|194891.4|194766.4|194893.2|194768.2|194870.9|194745.9|4
1727075600000|2024-09-23 07:13:20|194892.4|194767.4|194901.1|194776.1|194905.5|194780.5|194891.5|194766.5|14
1727075610000|2024-09-23 07:13:30|194898.5|194773.5|194899.8|194774.8|194900.9|194775.9|194898|194773|8
1727075620000|2024-09-23 07:13:40|194897.6|194772.6|194900|194775|194900|194775|194897.6|194772.6|8
1727075630000|2024-09-23 07:13:50|194901|194776|194906.8|194781.8|194906.8|194781.8|194901|194776|4
1727075640000|2024-09-23 07:14:00|194924.8|194799.8|194906.3|194781.3|194927|194802|194894.1|194769.1|19
1727075650000|2024-09-23 07:14:10|194904.2|194779.2|194906.2|194781.2|194907.5|194782.5|194903.7|194778.7|14
1727075660000|2024-09-23 07:14:20|194908.3|194783.3|194903|194778|194918|194793|194902.5|194777.5|16
1727075670000|2024-09-23 07:14:30|194900.4|194775.4|194861.9|194736.9|194900.4|194775.4|194857|194732|29
1727075680000|2024-09-23 07:14:40|194863.8|194738.8|194852.5|194727.5|194864|194739|194844.8|194719.8|19
1727075690000|2024-09-23 07:14:50|194858.9|194733.9|194859.3|194734.3|194861.8|194736.8|194845.4|194720.4|29
1727075700000|2024-09-23 07:15:00|194862|194737|194941.3|194816.3|194984.5|194859.5|194862|194737|39
1727075710000|2024-09-23 07:15:10|194938.2|194813.2|194939|194814|194939|194814|194887.4|194762.4|32
1727075720000|2024-09-23 07:15:20|194934.1|194809.1|194918.7|194793.7|194943.2|194818.2|194916.3|194791.3|32
1727075730000|2024-09-23 07:15:30|194925|194800|194918.7|194793.7|194933.4|194808.4|194914.2|194789.2|35
1727075740000|2024-09-23 07:15:40|194923.2|194798.2|194937.9|194812.9|194944.3|194819.3|194916.4|194791.4|24
1727075750000|2024-09-23 07:15:50|194934.8|194809.8|194914.6|194789.6|194934.8|194809.8|194907.4|194782.4|26
1727075760000|2024-09-23 07:16:00|194918.8|194793.8|194979.9|194854.9|194979.9|194854.9|194918.8|194793.8|34
1727075770000|2024-09-23 07:16:10|194986.1|194861.1|194988|194863|195001.6|194876.6|194977.8|194852.8|36
1727075780000|2024-09-23 07:16:20|194986.3|194861.3|194985.5|194860.5|195018.9|194893.9|194962.6|194837.6|29
1727075790000|2024-09-23 07:16:30|194987.9|194862.9|194969.8|194844.8|194993.6|194868.6|194969.8|194844.8|19
1727075800000|2024-09-23 07:16:40|194970.2|194845.2|194982|194857|194984.3|194859.3|194968.2|194843.2|21
1727075810000|2024-09-23 07:16:50|194983.3|194858.3|195019.7|194894.7|195022.1|194897.1|194979.9|194854.9|24
1727075820000|2024-09-23 07:17:00|195035.5|194910.5|195010.7|194885.7|195053.6|194928.6|195001.5|194876.5|33
1727075830000|2024-09-23 07:17:10|195008.9|194883.9|195024.8|194899.8|195029.9|194904.9|195007.7|194882.7|26
1727075840000|2024-09-23 07:17:20|195023.9|194898.9|195014.1|194889.1|195023.9|194898.9|195009.7|194884.7|21
1727075850000|2024-09-23 07:17:30|195010.4|194885.4|195024.1|194899.1|195024.1|194899.1|194999.2|194874.2|28
1727075860000|2024-09-23 07:17:40|195024.6|194899.6|195008|194883|195026.6|194901.6|195006.5|194881.5|20
1727075870000|2024-09-23 07:17:50|194983.1|194858.1|195005.6|194880.6|195030.9|194905.9|194973.1|194848.1|28
1727075880000|2024-09-23 07:18:00|195011.6|194886.6|195052.2|194927.2|195082.3|194957.3|195011.6|194886.6|23
1727075890000|2024-09-23 07:18:10|195046.4|194921.4|195076.2|194951.2|195076.2|194951.2|195032.6|194907.6|29
1727075900000|2024-09-23 07:18:20|195070.9|194945.9|195040.5|194915.5|195075.3|194950.3|195036.7|194911.7|28
1727075910000|2024-09-23 07:18:30|195044.1|194919.1|195035.8|194910.8|195055.5|194930.5|195035.4|194910.4|18
1727075920000|2024-09-23 07:18:40|195035.7|194910.7|194982.5|194857.5|195041.8|194916.8|194982.5|194857.5|16
1727075930000|2024-09-23 07:18:50|194984|194859|194956.2|194831.2|194984|194859|194956.1|194831.1|20
1727075940000|2024-09-23 07:19:00|194953.9|194828.9|195020.4|194895.4|195035|194910|194951.6|194826.6|32
1727075950000|2024-09-23 07:19:10|195029.9|194904.9|195044.8|194919.8|195050.3|194925.3|195023.7|194898.7|24
1727075960000|2024-09-23 07:19:20|195045|194920|195069.2|194944.2|195082.4|194957.4|195045|194920|30
1727075970000|2024-09-23 07:19:30|195068.9|194943.9|195075.6|194950.6|195085.9|194960.9|195068.7|194943.7|26
1727075980000|2024-09-23 07:19:40|195076.2|194951.2|195078.5|194953.5|195083.4|194958.4|195076.2|194951.2|23
1727075990000|2024-09-23 07:19:50|195076.8|194951.8|195038.1|194913.1|195077.7|194952.7|195033.5|194908.5|16
1727076000000|2024-09-23 07:20:00|195037.8|194912.8|195040.3|194915.3|195048.5|194923.5|195036.9|194911.9|17
1727076010000|2024-09-23 07:20:10|195037.6|194912.6|195037.4|194912.4|195063.5|194938.5|194989.8|194864.8|24
1727076020000|2024-09-23 07:20:20|195037.5|194912.5|195030.6|194905.6|195045.5|194920.5|195026|194901|22
1727076030000|2024-09-23 07:20:30|195029.8|194904.8|194994.8|194869.8|195036.3|194911.3|194994.6|194869.6|24
1727076040000|2024-09-23 07:20:40|194995.1|194870.1|194995.3|194870.3|195001.2|194876.2|194994.1|194869.1|18
1727076050000|2024-09-23 07:20:50|194997|194872|194954.9|194829.9|195023.9|194898.9|194954.4|194829.4|23
1727076060000|2024-09-23 07:21:00|194959.2|194834.2|194956.6|194831.6|194969.2|194844.2|194946|194821|25
1727076070000|2024-09-23 07:21:10|194955.2|194830.2|194955.2|194830.2|194960.8|194835.8|194943.3|194818.3|25
1727076080000|2024-09-23 07:21:20|194956.6|194831.6|194930.6|194805.6|194974.1|194849.1|194930.6|194805.6|24
1727076090000|2024-09-23 07:21:30|194915.7|194790.7|194872.1|194747.1|194927.2|194802.2|194871.8|194746.8|32
1727076100000|2024-09-23 07:21:40|194873.7|194748.7|194869.8|194744.8|194882.1|194757.1|194865.1|194740.1|18
1727076110000|2024-09-23 07:21:50|194871.8|194746.8|194893.5|194768.5|194896.2|194771.2|194867.9|194742.9|23
1727076120000|2024-09-23 07:22:00|194894.6|194769.6|194935.7|194810.7|194942.3|194817.3|194894.6|194769.6|16
1727076130000|2024-09-23 07:22:10|194934.2|194809.2|194932.9|194807.9|194943|194818|194924.4|194799.4|20
1727076140000|2024-09-23 07:22:20|194934.3|194809.3|194957.2|194832.2|194959.5|194834.5|194932.9|194807.9|30
1727076150000|2024-09-23 07:22:30|194956.7|194831.7|194965.7|194840.7|194976.2|194851.2|194956.7|194831.7|28
1727076160000|2024-09-23 07:22:40|194967.2|194842.2|194955|194830|194967.2|194842.2|194938.7|194813.7|19
1727076170000|2024-09-23 07:22:50|194956.6|194831.6|194983.1|194858.1|194984.4|194859.4|194934.1|194809.1|21
1727076180000|2024-09-23 07:23:00|194976.1|194851.1|194969.8|194844.8|194991.9|194866.9|194965.4|194840.4|24
1727076190000|2024-09-23 07:23:10|194970|194845|194944.2|194819.2|194977.4|194852.4|194944.1|194819.1|25
1727076200000|2024-09-23 07:23:20|194944.6|194819.6|194975.9|194850.9|194975.9|194850.9|194944.6|194819.6|20
1727076210000|2024-09-23 07:23:30|194975.3|194850.3|194974.7|194849.7|194984.7|194859.7|194974.7|194849.7|7
1727076220000|2024-09-23 07:23:40|194974.3|194849.3|194978.6|194853.6|194982.7|194857.7|194964.7|194839.7|11
1727076230000|2024-09-23 07:23:50|194975.3|194850.3|194983.6|194858.6|194983.9|194858.9|194975.3|194850.3|17
1727076240000|2024-09-23 07:24:00|194982.5|194857.5|194981.8|194856.8|194993.5|194868.5|194977.7|194852.7|24
1727076250000|2024-09-23 07:24:10|194976.2|194851.2|194995.4|194870.4|194999|194874|194975.6|194850.6|18
1727076260000|2024-09-23 07:24:20|194996.4|194871.4|194999.7|194874.7|195001.3|194876.3|194996.4|194871.4|4
1727076270000|2024-09-23 07:24:30|195000.6|194875.6|195032.4|194907.4|195049.3|194924.3|195000.6|194875.6|15
1727076280000|2024-09-23 07:24:40|195034.3|194909.3|195037.5|194912.5|195039.5|194914.5|195028.4|194903.4|15
1727076290000|2024-09-23 07:24:50|195036.1|194911.1|195064.4|194939.4|195070.1|194945.1|195031.2|194906.2|19
1727076300000|2024-09-23 07:25:00|195062.1|194937.1|195073.7|194948.7|195086.1|194961.1|195062.1|194937.1|26
1727076310000|2024-09-23 07:25:10|195072.3|194947.3|195068.8|194943.8|195079.9|194954.9|195064.2|194939.2|19
1727076320000|2024-09-23 07:25:20|195072.4|194947.4|195062.8|194937.8|195075|194950|195047.6|194922.6|20
1727076330000|2024-09-23 07:25:30|195059.7|194934.7|194999.2|194874.2|195060.6|194935.6|194999.2|194874.2|10
1727076340000|2024-09-23 07:25:40|195000.8|194875.8|194988.1|194863.1|195013.2|194888.2|194988.1|194863.1|25
1727076350000|2024-09-23 07:25:50|194992.7|194867.7|194989|194864|195001.5|194876.5|194985.7|194860.7|19
1727076360000|2024-09-23 07:26:00|194989.4|194864.4|195009.9|194884.9|195021.9|194896.9|194989.4|194864.4|22
1727076370000|2024-09-23 07:26:10|195010.1|194885.1|195030.1|194905.1|195033.9|194908.9|195009.7|194884.7|16
1727076380000|2024-09-23 07:26:20|195026.9|194901.9|195030.9|194905.9|195030.9|194905.9|195026.9|194901.9|5
1727076390000|2024-09-23 07:26:30|195032.6|194907.6|195001.5|194876.5|195052.6|194927.6|195001.4|194876.4|26
1727076400000|2024-09-23 07:26:40|195004.4|194879.4|194978.8|194853.8|195004.4|194879.4|194967.8|194842.8|18
1727076410000|2024-09-23 07:26:50|194978.1|194853.1|194979.5|194854.5|194979.6|194854.6|194972.1|194847.1|15
1727076420000|2024-09-23 07:27:00|194979.2|194854.2|194957.1|194832.1|194979.2|194854.2|194943.3|194818.3|19
1727076430000|2024-09-23 07:27:10|194954|194829|194948.7|194823.7|194954|194829|194946.8|194821.8|14
1727076440000|2024-09-23 07:27:20|194948.5|194823.5|194948.1|194823.1|194948.5|194823.5|194947.2|194822.2|7
1727076450000|2024-09-23 07:27:30|194951.3|194826.3|194953.6|194828.6|194966.2|194841.2|194951.3|194826.3|6
1727076460000|2024-09-23 07:27:40|194953.2|194828.2|194934.1|194809.1|194953.2|194828.2|194934.1|194809.1|15
1727076470000|2024-09-23 07:27:50|194935.7|194810.7|194931.6|194806.6|194935.7|194810.7|194928.8|194803.8|18
1727076480000|2024-09-23 07:28:00|194923.7|194798.7|194893.9|194768.9|194923.7|194798.7|194893.9|194768.9|22
1727076490000|2024-09-23 07:28:10|194892.8|194767.8|194879.5|194754.5|194896.8|194771.8|194872.1|194747.1|15
1727076500000|2024-09-23 07:28:20|194882.7|194757.7|194874|194749|194886.7|194761.7|194874|194749|8
1727076510000|2024-09-23 07:28:30|194874.9|194749.9|194884.1|194759.1|194884.1|194759.1|194874.4|194749.4|19
1727076520000|2024-09-23 07:28:40|194878.7|194753.7|194878.7|194753.7|194879.4|194754.4|194874.9|194749.9|8
1727076530000|2024-09-23 07:28:50|194907.2|194782.2|194935.4|194810.4|194941.3|194816.3|194902.4|194777.4|31
1727076540000|2024-09-23 07:29:00|194944.4|194819.4|194963.5|194838.5|194967.1|194842.1|194937.7|194812.7|27
1727076550000|2024-09-23 07:29:10|194965.9|194840.9|194965.5|194840.5|194968.6|194843.6|194957.8|194832.8|25
1727076560000|2024-09-23 07:29:20|194968.4|194843.4|194970.3|194845.3|194970.3|194845.3|194955|194830|30
1727076570000|2024-09-23 07:29:30|194970.1|194845.1|194994.5|194869.5|194996.9|194871.9|194969|194844|26
1727076580000|2024-09-23 07:29:40|194990.1|194865.1|194935.9|194810.9|194999.2|194874.2|194933.2|194808.2|30
1727076590000|2024-09-23 07:29:50|194933.7|194808.7|194940|194815|194952.9|194827.9|194931.6|194806.6|21
1727076600000|2024-09-23 07:30:00|194944.4|194819.4|194982.2|194857.2|195030.3|194905.3|194944.4|194819.4|33
1727076610000|2024-09-23 07:30:10|194984.9|194859.9|194954|194829|194984.9|194859.9|194953.4|194828.4|35
1727076620000|2024-09-23 07:30:20|194947.8|194822.8|194962.5|194837.5|194965.9|194840.9|194947.8|194822.8|27
1727076630000|2024-09-23 07:30:30|194966.8|194841.8|194934.9|194809.9|194967.7|194842.7|194919.7|194794.7|27
1727076640000|2024-09-23 07:30:40|194909.2|194784.2|194926.1|194801.1|194946.9|194821.9|194887.9|194762.9|34
1727076650000|2024-09-23 07:30:50|194924.1|194799.1|194902.1|194777.1|194926.3|194801.3|194898.4|194773.4|21
1727076660000|2024-09-23 07:31:00|194899.9|194774.9|194908.5|194783.5|194916.6|194791.6|194895.2|194770.2|26
1727076670000|2024-09-23 07:31:10|194913.6|194788.6|194864|194739|194944.9|194819.9|194847.4|194722.4|21
1727076680000|2024-09-23 07:31:20|194861|194736|194839.8|194714.8|194862.7|194737.7|194839.8|194714.8|29
1727076690000|2024-09-23 07:31:30|194842.8|194717.8|194836.4|194711.4|194855.1|194730.1|194833.1|194708.1|24
1727076700000|2024-09-23 07:31:40|194838.3|194713.3|194842.1|194717.1|194842.2|194717.2|194829.4|194704.4|23
1727076710000|2024-09-23 07:31:50|194839.1|194714.1|194830.9|194705.9|194839.1|194714.1|194824.3|194699.3|23
1727076720000|2024-09-23 07:32:00|194839|194714|194821.2|194696.2|194856.8|194731.8|194817.3|194692.3|33
1727076730000|2024-09-23 07:32:10|194821.5|194696.5|194826.8|194701.8|194827.7|194702.7|194821.2|194696.2|28
1727076740000|2024-09-23 07:32:20|194826.6|194701.6|194816|194691|194828.9|194703.9|194815|194690|20
1727076750000|2024-09-23 07:32:30|194807.3|194682.3|194791.9|194666.9|194810.1|194685.1|194785|194660|27
1727076760000|2024-09-23 07:32:40|194790.8|194665.8|194816.5|194691.5|194819.9|194694.9|194787.6|194662.6|22
1727076770000|2024-09-23 07:32:50|194817.3|194692.3|194813.5|194688.5|194821.9|194696.9|194813.1|194688.1|14
1727076780000|2024-09-23 07:33:00|194813.4|194688.4|194810.2|194685.2|194817|194692|194809.1|194684.1|19
1727076790000|2024-09-23 07:33:10|194812.5|194687.5|194813.1|194688.1|194815.2|194690.2|194811.9|194686.9|10
1727076800000|2024-09-23 07:33:20|194814.8|194689.8|194790.8|194665.8|194838.7|194713.7|194790.8|194665.8|19
1727076810000|2024-09-23 07:33:30|194765.9|194640.9|194773.8|194648.8|194780.4|194655.4|194752.5|194627.5|26
1727076820000|2024-09-23 07:33:40|194774.2|194649.2|194793.5|194668.5|194824.5|194699.5|194774.2|194649.2|30
1727076830000|2024-09-23 07:33:50|194796.5|194671.5|194799.2|194674.2|194803.1|194678.1|194796.5|194671.5|9
1727076840000|2024-09-23 07:34:00|194801.8|194676.8|194816.2|194691.2|194821.6|194696.6|194801.8|194676.8|23
1727076850000|2024-09-23 07:34:10|194815.3|194690.3|194825.5|194700.5|194829.2|194704.2|194809.6|194684.6|19
1727076860000|2024-09-23 07:34:20|194829.9|194704.9|194834.5|194709.5|194846.5|194721.5|194820.5|194695.5|13
1727076870000|2024-09-23 07:34:30|194842.5|194717.5|194836.8|194711.8|194842.5|194717.5|194833.9|194708.9|19
1727076880000|2024-09-23 07:34:40|194838.6|194713.6|194836|194711|194847.1|194722.1|194831|194706|10
1727076890000|2024-09-23 07:34:50|194839.2|194714.2|194850.2|194725.2|194854.3|194729.3|194835.9|194710.9|18
1727076900000|2024-09-23 07:35:00|194851|194726|194838.8|194713.8|194853.8|194728.8|194838.8|194713.8|16
1727076910000|2024-09-23 07:35:10|194840.9|194715.9|194875.2|194750.2|194880.4|194755.4|194834.8|194709.8|15
1727076920000|2024-09-23 07:35:20|194873.6|194748.6|194919.5|194794.5|194920|194795|194873.6|194748.6|20
1727076930000|2024-09-23 07:35:30|194922.2|194797.2|194903.9|194778.9|194925.7|194800.7|194903.9|194778.9|19
1727076940000|2024-09-23 07:35:40|194907|194782|194906.1|194781.1|194912.4|194787.4|194901.3|194776.3|22
1727076950000|2024-09-23 07:35:50|194908.3|194783.3|194925.9|194800.9|194927.9|194802.9|194903.8|194778.8|13
1727076960000|2024-09-23 07:36:00|194924.2|194799.2|194904|194779|194925.2|194800.2|194902.4|194777.4|21
1727076970000|2024-09-23 07:36:10|194905.2|194780.2|194900|194775|194905.2|194780.2|194890.5|194765.5|15
1727076980000|2024-09-23 07:36:20|194899.6|194774.6|194966.3|194841.3|194969.4|194844.4|194899.6|194774.6|22
1727076990000|2024-09-23 07:36:30|194966.1|194841.1|194950.2|194825.2|194988.6|194863.6|194946.3|194821.3|23
1727077000000|2024-09-23 07:36:40|194952.4|194827.4|194962.5|194837.5|194963.5|194838.5|194950.1|194825.1|19
1727077010000|2024-09-23 07:36:50|194962.8|194837.8|194985.9|194860.9|195008.4|194883.4|194962|194837|30
1727077020000|2024-09-23 07:37:00|194985.3|194860.3|194968.3|194843.3|194991.4|194866.4|194958.8|194833.8|28
1727077030000|2024-09-23 07:37:10|194959.8|194834.8|194945.3|194820.3|194965.1|194840.1|194941.1|194816.1|18
1727077040000|2024-09-23 07:37:20|194949.5|194824.5|194962.1|194837.1|194962.1|194837.1|194946.4|194821.4|14
1727077050000|2024-09-23 07:37:30|194960|194835|194946.3|194821.3|194962.5|194837.5|194930.9|194805.9|25
1727077060000|2024-09-23 07:37:40|194943.9|194818.9|194958.6|194833.6|194961.9|194836.9|194937|194812|22
1727077070000|2024-09-23 07:37:50|194955.9|194830.9|194940.4|194815.4|194960.9|194835.9|194939.7|194814.7|18
1727077080000|2024-09-23 07:38:00|194939.5|194814.5|194874.1|194749.1|194945.8|194820.8|194872|194747|24
1727077090000|2024-09-23 07:38:10|194875.5|194750.5|194858.2|194733.2|194879.1|194754.1|194854.7|194729.7|22
1727077100000|2024-09-23 07:38:20|194859.2|194734.2|194843.6|194718.6|194859.2|194734.2|194843|194718|20
1727077110000|2024-09-23 07:38:30|194842.4|194717.4|194833.8|194708.8|194847.1|194722.1|194819.3|194694.3|20
1727077120000|2024-09-23 07:38:40|194830.4|194705.4|194833.7|194708.7|194836.5|194711.5|194826.1|194701.1|9
1727077130000|2024-09-23 07:38:50|194833.2|194708.2|194832.6|194707.6|194850|194725|194832.6|194707.6|14
1727077140000|2024-09-23 07:39:00|194831.7|194706.7|194786.1|194661.1|194831.7|194706.7|194785.9|194660.9|22
1727077150000|2024-09-23 07:39:10|194784.9|194659.9|194786.4|194661.4|194796.8|194671.8|194783.4|194658.4|19
1727077160000|2024-09-23 07:39:20|194785.2|194660.2|194779.5|194654.5|194785.2|194660.2|194775.6|194650.6|14
1727077170000|2024-09-23 07:39:30|194783.5|194658.5|194790.4|194665.4|194793.6|194668.6|194779|194654|23
1727077180000|2024-09-23 07:39:40|194795.8|194670.8|194788.1|194663.1|194803.1|194678.1|194776.9|194651.9|27
1727077190000|2024-09-23 07:39:50|194788.3|194663.3|194845.3|194720.3|194845.3|194720.3|194786.7|194661.7|23
1727077200000|2024-09-23 07:40:00|194840.7|194715.7|194838.4|194713.4|194843|194718|194828|194703|18
1727077210000|2024-09-23 07:40:10|194837.6|194712.6|194874.4|194749.4|194898.2|194773.2|194830|194705|26
1727077220000|2024-09-23 07:40:20|194876.1|194751.1|194862.5|194737.5|194886.2|194761.2|194858.9|194733.9|26
1727077230000|2024-09-23 07:40:30|194862.3|194737.3|194855.8|194730.8|194865.3|194740.3|194855.3|194730.3|18
1727077240000|2024-09-23 07:40:40|194858.5|194733.5|194854.2|194729.2|194859.1|194734.1|194844.1|194719.1|14
1727077250000|2024-09-23 07:40:50|194856.7|194731.7|194845.4|194720.4|194857.6|194732.6|194845.4|194720.4|12
1727077260000|2024-09-23 07:41:00|194846.2|194721.2|194876.2|194751.2|194881.6|194756.6|194846.2|194721.2|11
1727077270000|2024-09-23 07:41:10|194876.6|194751.6|194872.4|194747.4|194878.8|194753.8|194861.8|194736.8|12
1727077280000|2024-09-23 07:41:20|194869.6|194744.6|194876|194751|194879.3|194754.3|194869.6|194744.6|18
1727077290000|2024-09-23 07:41:30|194875.2|194750.2|194869.2|194744.2|194877.1|194752.1|194867.1|194742.1|16
1727077300000|2024-09-23 07:41:40|194871.9|194746.9|194871.7|194746.7|194873.1|194748.1|194868|194743|8
1727077310000|2024-09-23 07:41:50|194875.6|194750.6|194873|194748|194875.7|194750.7|194872.3|194747.3|9
1727077320000|2024-09-23 07:42:00|194873.4|194748.4|194898.1|194773.1|194905.3|194780.3|194872.8|194747.8|10
1727077330000|2024-09-23 07:42:10|194897.2|194772.2|194897.5|194772.5|194901.8|194776.8|194890.2|194765.2|14
1727077340000|2024-09-23 07:42:20|194894.3|194769.3|194886.6|194761.6|194902.9|194777.9|194884.8|194759.8|19
1727077350000|2024-09-23 07:42:30|194890.1|194765.1|194885.9|194760.9|194893.9|194768.9|194863.8|194738.8|23
1727077360000|2024-09-23 07:42:40|194886.2|194761.2|194866.6|194741.6|194891.6|194766.6|194866.6|194741.6|22
1727077370000|2024-09-23 07:42:50|194868.3|194743.3|194834.6|194709.6|194882.8|194757.8|194834.6|194709.6|23
1727077380000|2024-09-23 07:43:00|194835.8|194710.8|194800.4|194675.4|194835.8|194710.8|194795.1|194670.1|27
1727077390000|2024-09-23 07:43:10|194799.8|194674.8|194786.7|194661.7|194815.6|194690.6|194785.6|194660.6|18
1727077400000|2024-09-23 07:43:20|194766.7|194641.7|194750.2|194625.2|194766.7|194641.7|194748.5|194623.5|19
1727077410000|2024-09-23 07:43:30|194734.9|194609.9|194745.6|194620.6|194749.6|194624.6|194719.8|194594.8|19
1727077420000|2024-09-23 07:43:40|194748.2|194623.2|194732.7|194607.7|194749.2|194624.2|194715.3|194590.3|18
1727077430000|2024-09-23 07:43:50|194722.6|194597.6|194717.5|194592.5|194746.7|194621.7|194716.7|194591.7|28
1727077440000|2024-09-23 07:44:00|194717.2|194592.2|194716.3|194591.3|194722.7|194597.7|194708.5|194583.5|24
1727077450000|2024-09-23 07:44:10|194717.5|194592.5|194710.4|194585.4|194717.8|194592.8|194708.4|194583.4|11
1727077460000|2024-09-23 07:44:20|194710.5|194585.5|194740.7|194615.7|194740.7|194615.7|194710.3|194585.3|23
1727077470000|2024-09-23 07:44:30|194760|194635|194754.9|194629.9|194761.5|194636.5|194752.3|194627.3|15
1727077480000|2024-09-23 07:44:40|194755|194630|194720.8|194595.8|194755|194630|194717.5|194592.5|16
1727077490000|2024-09-23 07:44:50|194740.4|194615.4|194727.9|194602.9|194740.4|194615.4|194727|194602|4
1727077500000|2024-09-23 07:45:00|194721.9|194596.9|194721.4|194596.4|194721.9|194596.9|194704.3|194579.3|14
1727077510000|2024-09-23 07:45:10|194721.7|194596.7|194695.5|194570.5|194721.9|194596.9|194695.5|194570.5|13
1727077520000|2024-09-23 07:45:20|194695.1|194570.1|194715.5|194590.5|194719.2|194594.2|194688.9|194563.9|20
1727077530000|2024-09-23 07:45:30|194716.1|194591.1|194691.6|194566.6|194722.3|194597.3|194687.9|194562.9|20
1727077540000|2024-09-23 07:45:40|194691.9|194566.9|194688.7|194563.7|194691.9|194566.9|194685.2|194560.2|33
1727077550000|2024-09-23 07:45:50|194681.5|194556.5|194686|194561|194686.9|194561.9|194680.5|194555.5|20
1727077560000|2024-09-23 07:46:00|194683.8|194558.8|194743.7|194618.7|194744.6|194619.6|194683.8|194558.8|26
1727077570000|2024-09-23 07:46:10|194741.3|194616.3|194747|194622|194747.9|194622.9|194741.1|194616.1|25
1727077580000|2024-09-23 07:46:20|194744.2|194619.2|194745.8|194620.8|194751.4|194626.4|194739.7|194614.7|25
1727077590000|2024-09-23 07:46:30|194747.2|194622.2|194744.9|194619.9|194752.4|194627.4|194742.2|194617.2|13
1727077600000|2024-09-23 07:46:40|194748.4|194623.4|194753.5|194628.5|194758.1|194633.1|194739.3|194614.3|18
1727077610000|2024-09-23 07:46:50|194752.1|194627.1|194709.6|194584.6|194754.4|194629.4|194685.9|194560.9|17
1727077620000|2024-09-23 07:47:00|194709.2|194584.2|194708.5|194583.5|194712.4|194587.4|194706.2|194581.2|19
1727077630000|2024-09-23 07:47:10|194708.3|194583.3|194681.3|194556.3|194708.3|194583.3|194680.8|194555.8|16
1727077640000|2024-09-23 07:47:20|194682.2|194557.2|194636.9|194511.9|194688|194563|194588.8|194463.8|17
1727077650000|2024-09-23 07:47:30|194637.2|194512.2|194619|194494|194637.6|194512.6|194618.2|194493.2|16
1727077660000|2024-09-23 07:47:40|194618.4|194493.4|194620.2|194495.2|194627.5|194502.5|194612.5|194487.5|20
1727077670000|2024-09-23 07:47:50|194621.1|194496.1|194607.3|194482.3|194622.3|194497.3|194604|194479|17
1727077680000|2024-09-23 07:48:00|194606.8|194481.8|194602.2|194477.2|194614.4|194489.4|194602.2|194477.2|14
1727077690000|2024-09-23 07:48:10|194602.9|194477.9|194637.9|194512.9|194650.5|194525.5|194602.2|194477.2|26
1727077700000|2024-09-23 07:48:20|194633.8|194508.8|194600|194475|194633.8|194508.8|194597.5|194472.5|15
1727077710000|2024-09-23 07:48:30|194599.9|194474.9|194567.1|194442.1|194610.4|194485.4|194561.6|194436.6|23
1727077720000|2024-09-23 07:48:40|194567.3|194442.3|194535.7|194410.7|194567.3|194442.3|194533.3|194408.3|17
1727077730000|2024-09-23 07:48:50|194531.5|194406.5|194528.8|194403.8|194531.5|194406.5|194526.8|194401.8|12
1727077740000|2024-09-23 07:49:00|194521.4|194396.4|194472.6|194347.6|194527.7|194402.7|194472.6|194347.6|15
1727077750000|2024-09-23 07:49:10|194469.6|194344.6|194446.8|194321.8|194473.2|194348.2|194444.3|194319.3|22
1727077760000|2024-09-23 07:49:20|194443.8|194318.8|194461.2|194336.2|194468.9|194343.9|194438.9|194313.9|26
1727077770000|2024-09-23 07:49:30|194464.7|194339.7|194467.9|194342.9|194496.4|194371.4|194461|194336|18
1727077780000|2024-09-23 07:49:40|194466.1|194341.1|194480|194355|194494.6|194369.6|194466.1|194341.1|21
1727077790000|2024-09-23 07:49:50|194480.2|194355.2|194528.4|194403.4|194528.4|194403.4|194480.2|194355.2|31
1727077800000|2024-09-23 07:50:00|194543|194418|194525.3|194400.3|194543|194418|194519.8|194394.8|31
1727077810000|2024-09-23 07:50:10|194526.6|194401.6|194531.2|194406.2|194537.6|194412.6|194526.6|194401.6|21
1727077820000|2024-09-23 07:50:20|194519.2|194394.2|194564.8|194439.8|194579.2|194454.2|194519.2|194394.2|25
1727077830000|2024-09-23 07:50:30|194575.2|194450.2|194571.6|194446.6|194586.5|194461.5|194563.9|194438.9|24
1727077840000|2024-09-23 07:50:40|194573.1|194448.1|194596.1|194471.1|194602|194477|194573.1|194448.1|16
1727077850000|2024-09-23 07:50:50|194595.7|194470.7|194634.9|194509.9|194639.9|194514.9|194574.3|194449.3|21
1727077860000|2024-09-23 07:51:00|194627.4|194502.4|194630.7|194505.7|194637.1|194512.1|194627.4|194502.4|19
1727077870000|2024-09-23 07:51:10|194630.5|194505.5|194600.8|194475.8|194633.1|194508.1|194596.3|194471.3|19
1727077880000|2024-09-23 07:51:20|194600.4|194475.4|194597.8|194472.8|194600.5|194475.5|194595.4|194470.4|11
1727077890000|2024-09-23 07:51:30|194600.4|194475.4|194597.8|194472.8|194601.2|194476.2|194595.2|194470.2|36
1727077900000|2024-09-23 07:51:40|194597.3|194472.3|194597.4|194472.4|194600.5|194475.5|194593.8|194468.8|34
1727077910000|2024-09-23 07:51:50|194598.4|194473.4|194639.3|194514.3|194644.6|194519.6|194598.4|194473.4|20
1727077920000|2024-09-23 07:52:00|194641.9|194516.9|194639.2|194514.2|194643.1|194518.1|194638.4|194513.4|12
1727077930000|2024-09-23 07:52:10|194636.8|194511.8|194615.1|194490.1|194639.4|194514.4|194615.1|194490.1|20
1727077940000|2024-09-23 07:52:20|194614.1|194489.1|194611.7|194486.7|194614.1|194489.1|194602.6|194477.6|19
1727077950000|2024-09-23 07:52:30|194611.2|194486.2|194604.8|194479.8|194612|194487|194604.3|194479.3|14
1727077960000|2024-09-23 07:52:40|194604.3|194479.3|194601.6|194476.6|194615.6|194490.6|194601.6|194476.6|30
1727077970000|2024-09-23 07:52:50|194605.9|194480.9|194603.6|194478.6|194613.5|194488.5|194601.8|194476.8|21
1727077980000|2024-09-23 07:53:00|194603.5|194478.5|194610.1|194485.1|194633|194508|194602.3|194477.3|19
1727077990000|2024-09-23 07:53:10|194612|194487|194633.4|194508.4|194635.5|194510.5|194604.9|194479.9|18
1727078000000|2024-09-23 07:53:20|194629.9|194504.9|194627.3|194502.3|194634|194509|194623.9|194498.9|35
1727078010000|2024-09-23 07:53:30|194628.1|194503.1|194614|194489|194633.6|194508.6|194614|194489|29
1727078020000|2024-09-23 07:53:40|194616.1|194491.1|194603.1|194478.1|194618.9|194493.9|194600|194475|32
1727078030000|2024-09-23 07:53:50|194605.7|194480.7|194620.2|194495.2|194625.2|194500.2|194601.9|194476.9|35
1727078040000|2024-09-23 07:54:00|194621.1|194496.1|194606.9|194481.9|194621.6|194496.6|194600.7|194475.7|29
1727078050000|2024-09-23 07:54:10|194603.6|194478.6|194573.9|194448.9|194607.9|194482.9|194570.5|194445.5|38
1727078060000|2024-09-23 07:54:20|194572.9|194447.9|194568.3|194443.3|194573.6|194448.6|194567.6|194442.6|36
1727078070000|2024-09-23 07:54:30|194568.5|194443.5|194536.8|194411.8|194571.3|194446.3|194535.8|194410.8|25
1727078080000|2024-09-23 07:54:40|194538.5|194413.5|194539.4|194414.4|194553.7|194428.7|194538.5|194413.5|14
1727078090000|2024-09-23 07:54:50|194539|194414|194558.8|194433.8|194574|194449|194538.2|194413.2|30
1727078100000|2024-09-23 07:55:00|194535.9|194410.9|194610.2|194485.2|194615.8|194490.8|194535.9|194410.9|29
1727078110000|2024-09-23 07:55:10|194612.7|194487.7|194631.8|194506.8|194636.1|194511.1|194596.8|194471.8|22
1727078120000|2024-09-23 07:55:20|194632.8|194507.8|194629.8|194504.8|194639.5|194514.5|194629.7|194504.7|13
1727078130000|2024-09-23 07:55:30|194629.5|194504.5|194662.4|194537.4|194682.5|194557.5|194629|194504|9
1727078140000|2024-09-23 07:55:40|194657.4|194532.4|194652.3|194527.3|194680.6|194555.6|194651.9|194526.9|16
1727078150000|2024-09-23 07:55:50|194652.4|194527.4|194653.6|194528.6|194656.6|194531.6|194649.9|194524.9|14
1727078160000|2024-09-23 07:56:00|194654.8|194529.8|194685|194560|194703.2|194578.2|194654.8|194529.8|21
1727078170000|2024-09-23 07:56:10|194687|194562|194700.6|194575.6|194706.3|194581.3|194687|194562|8
1727078180000|2024-09-23 07:56:20|194689.4|194564.4|194683.1|194558.1|194690.3|194565.3|194682.9|194557.9|18
1727078190000|2024-09-23 07:56:30|194686|194561|194648.1|194523.1|194686|194561|194643.6|194518.6|25
1727078200000|2024-09-23 07:56:40|194645.9|194520.9|194646.2|194521.2|194648.8|194523.8|194645.6|194520.6|21
1727078210000|2024-09-23 07:56:50|194645.8|194520.8|194647.5|194522.5|194649.8|194524.8|194645.8|194520.8|20
1727078220000|2024-09-23 07:57:00|194647.1|194522.1|194638.6|194513.6|194651.7|194526.7|194630.9|194505.9|21
1727078230000|2024-09-23 07:57:10|194641|194516|194637.9|194512.9|194641.5|194516.5|194637.5|194512.5|23
1727078240000|2024-09-23 07:57:20|194640.9|194515.9|194646.6|194521.6|194651.2|194526.2|194638|194513|24
1727078250000|2024-09-23 07:57:30|194652|194527|194646.7|194521.7|194655.9|194530.9|194643.4|194518.4|26
1727078260000|2024-09-23 07:57:40|194646.2|194521.2|194766.5|194641.5|194773|194648|194646.2|194521.2|32
1727078270000|2024-09-23 07:57:50|194768.5|194643.5|194764.9|194639.9|194768.8|194643.8|194764.1|194639.1|15
1727078280000|2024-09-23 07:58:00|194765.5|194640.5|194762.5|194637.5|194767.5|194642.5|194760|194635|20
1727078290000|2024-09-23 07:58:10|194741.7|194616.7|194765.2|194640.2|194770.2|194645.2|194736|194611|13
1727078300000|2024-09-23 07:58:20|194765|194640|194781.3|194656.3|194785.8|194660.8|194765|194640|28
1727078310000|2024-09-23 07:58:30|194781.7|194656.7|194797.6|194672.6|194802.3|194677.3|194779.9|194654.9|35
1727078320000|2024-09-23 07:58:40|194800.4|194675.4|194788.3|194663.3|194802.8|194677.8|194785.2|194660.2|39
1727078330000|2024-09-23 07:58:50|194791.8|194666.8|194807.8|194682.8|194808.4|194683.4|194782.5|194657.5|36
1727078340000|2024-09-23 07:59:00|194805.6|194680.6|194812.3|194687.3|194812.7|194687.7|194804.6|194679.6|32
1727078350000|2024-09-23 07:59:10|194808.9|194683.9|194811.1|194686.1|194812|194687|194806.6|194681.6|15
1727078360000|2024-09-23 07:59:20|194807.8|194682.8|194825.8|194700.8|194842.2|194717.2|194807.5|194682.5|37
1727078370000|2024-09-23 07:59:30|194829.5|194704.5|194838.4|194713.4|194840.7|194715.7|194825.2|194700.2|39
1727078380000|2024-09-23 07:59:40|194838.2|194713.2|194816|194691|194844.1|194719.1|194811.3|194686.3|24
1727078390000|2024-09-23 07:59:50|194815.4|194690.4|194816.1|194691.1|194818.2|194693.2|194812.6|194687.6|27
1727078400000|2024-09-23 08:00:00|194819.1|194694.1|194806.2|194681.2|194828.3|194703.3|194802.4|194677.4|23
1727078410000|2024-09-23 08:00:10|194803.4|194678.4|194810|194685|194811.8|194686.8|194792.6|194667.6|20
1727078420000|2024-09-23 08:00:20|194806.9|194681.9|194803.3|194678.3|194810.2|194685.2|194803.3|194678.3|36
1727078430000|2024-09-23 08:00:30|194803.2|194678.2|194810.5|194685.5|194818.7|194693.7|194803|194678|24
1727078440000|2024-09-23 08:00:40|194807.8|194682.8|194809.1|194684.1|194812.6|194687.6|194807.8|194682.8|12
1727078450000|2024-09-23 08:00:50|194811.8|194686.8|194809.1|194684.1|194818.6|194693.6|194805.9|194680.9|29
1727078460000|2024-09-23 08:01:00|194797.5|194672.5|194792.8|194667.8|194797.5|194672.5|194787.6|194662.6|32
1727078470000|2024-09-23 08:01:10|194789.6|194664.6|194799.7|194674.7|194817.4|194692.4|194789.6|194664.6|32
1727078480000|2024-09-23 08:01:20|194801|194676|194801.3|194676.3|194805.5|194680.5|194798.9|194673.9|39
1727078490000|2024-09-23 08:01:30|194801.2|194676.2|194802|194677|194806.1|194681.1|194800.4|194675.4|37
1727078500000|2024-09-23 08:01:40|194803.3|194678.3|194830.3|194705.3|194834.9|194709.9|194799.3|194674.3|28
1727078510000|2024-09-23 08:01:50|194833.8|194708.8|194826.4|194701.4|194833.8|194708.8|194823|194698|19
1727078520000|2024-09-23 08:02:00|194825.6|194700.6|194873.2|194748.2|194913.3|194788.3|194825.5|194700.5|28
1727078530000|2024-09-23 08:02:10|194876.2|194751.2|194881.3|194756.3|194884.8|194759.8|194876.2|194751.2|23
1727078540000|2024-09-23 08:02:20|194881.6|194756.6|194915.9|194790.9|194919.1|194794.1|194877.3|194752.3|30
1727078550000|2024-09-23 08:02:30|194913.3|194788.3|194908|194783|194919.3|194794.3|194906.3|194781.3|24
1727078560000|2024-09-23 08:02:40|194908.1|194783.1|194909|194784|194920.5|194795.5|194906|194781|39
1727078570000|2024-09-23 08:02:50|194909.2|194784.2|194910.8|194785.8|194924.3|194799.3|194907|194782|33
1727078580000|2024-09-23 08:03:00|194911.4|194786.4|194908.6|194783.6|194918.2|194793.2|194879.6|194754.6|38
1727078590000|2024-09-23 08:03:10|194912.6|194787.6|194924|194799|194928|194803|194908.5|194783.5|37
1727078600000|2024-09-23 08:03:20|194922.5|194797.5|194930.2|194805.2|194930.9|194805.9|194912.1|194787.1|35
1727078610000|2024-09-23 08:03:30|194928.7|194803.7|194908.4|194783.4|194939.7|194814.7|194903.4|194778.4|30
1727078620000|2024-09-23 08:03:40|194908.6|194783.6|194914.6|194789.6|194924|194799|194906.1|194781.1|38
1727078630000|2024-09-23 08:03:50|194918.4|194793.4|194867.6|194742.6|194921.8|194796.8|194862.5|194737.5|40
1727078640000|2024-09-23 08:04:00|194867|194742|194861.2|194736.2|194871.6|194746.6|194860.5|194735.5|35
1727078650000|2024-09-23 08:04:10|194860.8|194735.8|194897.4|194772.4|194907.4|194782.4|194860.6|194735.6|36
1727078660000|2024-09-23 08:04:20|194903.3|194778.3|194906.7|194781.7|194911.8|194786.8|194903.2|194778.2|26
1727078670000|2024-09-23 08:04:30|194906.8|194781.8|194908.4|194783.4|194920|194795|194901.7|194776.7|37
1727078680000|2024-09-23 08:04:40|194912.8|194787.8|194918.8|194793.8|194931.7|194806.7|194902.7|194777.7|31
1727078690000|2024-09-23 08:04:50|194913.6|194788.6|194910.9|194785.9|194924.5|194799.5|194905.7|194780.7|33
1727078700000|2024-09-23 08:05:00|194912.8|194787.8|194910|194785|194913.2|194788.2|194888.4|194763.4|38
1727078710000|2024-09-23 08:05:10|194913.4|194788.4|194924.2|194799.2|194930.9|194805.9|194905.3|194780.3|37
1727078720000|2024-09-23 08:05:20|194926.7|194801.7|194932.4|194807.4|194939.1|194814.1|194922.7|194797.7|28
1727078730000|2024-09-23 08:05:30|194931.1|194806.1|194900.4|194775.4|194931.1|194806.1|194894.6|194769.6|22
1727078740000|2024-09-23 08:05:40|194904.3|194779.3|194923.9|194798.9|194931.3|194806.3|194899.8|194774.8|29
1727078750000|2024-09-23 08:05:50|194922|194797|194950.7|194825.7|194953.2|194828.2|194916.4|194791.4|26
1727078760000|2024-09-23 08:06:00|194949.7|194824.7|195017.7|194892.7|195017.7|194892.7|194939.2|194814.2|26
1727078770000|2024-09-23 08:06:10|195007.4|194882.4|194961.9|194836.9|195007.4|194882.4|194954.9|194829.9|20
1727078780000|2024-09-23 08:06:20|194958.9|194833.9|194981.2|194856.2|194985.8|194860.8|194954.5|194829.5|22
1727078790000|2024-09-23 08:06:30|194983.8|194858.8|195024.9|194899.9|195024.9|194899.9|194979.9|194854.9|27
1727078800000|2024-09-23 08:06:40|195022.5|194897.5|195029.5|194904.5|195031.9|194906.9|195019.7|194894.7|26
1727078810000|2024-09-23 08:06:50|195028.2|194903.2|195029.7|194904.7|195030.3|194905.3|195011.5|194886.5|19
1727078820000|2024-09-23 08:07:00|195025.3|194900.3|195013.3|194888.3|195028.7|194903.7|195006.3|194881.3|29
1727078830000|2024-09-23 08:07:10|195015.8|194890.8|194995|194870|195019.2|194894.2|194990.8|194865.8|26
1727078840000|2024-09-23 08:07:20|194994.8|194869.8|195006.7|194881.7|195006.7|194881.7|194989.2|194864.2|35
1727078850000|2024-09-23 08:07:30|195024.2|194899.2|195029|194904|195029|194904|195007.6|194882.6|32
1727078860000|2024-09-23 08:07:40|195021.8|194896.8|195015.5|194890.5|195027.9|194902.9|195015.5|194890.5|36
1727078870000|2024-09-23 08:07:50|195018.8|194893.8|195014.1|194889.1|195025.8|194900.8|195014.1|194889.1|31
1727078880000|2024-09-23 08:08:00|194931.6|194806.6|194945.6|194820.6|194952.8|194827.8|194931.6|194806.6|33
1727078890000|2024-09-23 08:08:10|194944.6|194819.6|194945.6|194820.6|194973.9|194848.9|194943|194818|27
1727078900000|2024-09-23 08:08:20|194945.9|194820.9|194947|194822|194950.6|194825.6|194945.1|194820.1|23
1727078910000|2024-09-23 08:08:30|194946.5|194821.5|194913.8|194788.8|194951.6|194826.6|194907.9|194782.9|33
1727078920000|2024-09-23 08:08:40|194911.6|194786.6|194912.2|194787.2|194913.7|194788.7|194903.7|194778.7|34
1727078930000|2024-09-23 08:08:50|194914.8|194789.8|194885.1|194760.1|194920|194795|194884.6|194759.6|33
1727078940000|2024-09-23 08:09:00|194890.7|194765.7|194872.6|194747.6|194890.7|194765.7|194857.6|194732.6|19
1727078950000|2024-09-23 08:09:10|194869.8|194744.8|194867.2|194742.2|194890.9|194765.9|194865.1|194740.1|21
1727078960000|2024-09-23 08:09:20|194866|194741|194882.6|194757.6|194884|194759|194866|194741|18
1727078970000|2024-09-23 08:09:30|194878.9|194753.9|194901.1|194776.1|194905.5|194780.5|194878.4|194753.4|22
1727078980000|2024-09-23 08:09:40|194901|194776|194934.9|194809.9|194965.2|194840.2|194900.8|194775.8|19
1727078990000|2024-09-23 08:09:50|194933.9|194808.9|194912.3|194787.3|194936.8|194811.8|194908.7|194783.7|23
1727079000000|2024-09-23 08:10:00|194912.4|194787.4|194909.7|194784.7|194912.5|194787.5|194907.5|194782.5|12
1727079010000|2024-09-23 08:10:10|194907.8|194782.8|194807.1|194682.1|194907.8|194782.8|194807.1|194682.1|23
1727079020000|2024-09-23 08:10:20|194806|194681|194804.3|194679.3|194808.6|194683.6|194800.3|194675.3|16
1727079030000|2024-09-23 08:10:30|194804.2|194679.2|194792.6|194667.6|194805.7|194680.7|194792.1|194667.1|19
1727079040000|2024-09-23 08:10:40|194790.2|194665.2|194773.1|194648.1|194797.5|194672.5|194771.2|194646.2|18
1727079050000|2024-09-23 08:10:50|194774.1|194649.1|194751.5|194626.5|194774.1|194649.1|194743.5|194618.5|16
1727079060000|2024-09-23 08:11:00|194754.9|194629.9|194789.3|194664.3|194791.1|194666.1|194721.1|194596.1|29
1727079070000|2024-09-23 08:11:10|194788.8|194663.8|194791.1|194666.1|194793.3|194668.3|194788.8|194663.8|8
1727079080000|2024-09-23 08:11:20|194791.4|194666.4|194759.1|194634.1|194791.4|194666.4|194757.7|194632.7|10
1727079090000|2024-09-23 08:11:30|194757.1|194632.1|194725.7|194600.7|194759.9|194634.9|194722.3|194597.3|6
1727079100000|2024-09-23 08:11:40|194724|194599|194728.7|194603.7|194736.6|194611.6|194721.9|194596.9|12
1727079110000|2024-09-23 08:11:50|194730.5|194605.5|194737.7|194612.7|194739.8|194614.8|194727.5|194602.5|23
1727079120000|2024-09-23 08:12:00|194734.5|194609.5|194800.7|194675.7|194819.5|194694.5|194734.5|194609.5|16
1727079130000|2024-09-23 08:12:10|194798.9|194673.9|194809|194684|194811.3|194686.3|194798.9|194673.9|11
1727079140000|2024-09-23 08:12:20|194809.7|194684.7|194757.9|194632.9|194809.7|194684.7|194747.2|194622.2|13
1727079150000|2024-09-23 08:12:30|194758|194633|194757.2|194632.2|194758|194633|194753.9|194628.9|6
1727079160000|2024-09-23 08:12:40|194761.3|194636.3|194794.5|194669.5|194796.1|194671.1|194756.8|194631.8|17
1727079170000|2024-09-23 08:12:50|194795.3|194670.3|194790.7|194665.7|194804.1|194679.1|194790.7|194665.7|20
1727079180000|2024-09-23 08:13:00|194791|194666|194829.1|194704.1|194829.1|194704.1|194791|194666|24
1727079190000|2024-09-23 08:13:10|194828.1|194703.1|194858.6|194733.6|194868.6|194743.6|194827.2|194702.2|18
1727079200000|2024-09-23 08:13:20|194859.1|194734.1|194855.1|194730.1|194859.1|194734.1|194839.2|194714.2|20
1727079210000|2024-09-23 08:13:30|194856.2|194731.2|194868.6|194743.6|194868.9|194743.9|194856.2|194731.2|19
1727079220000|2024-09-23 08:13:40|194868.2|194743.2|194805.1|194680.1|194870.5|194745.5|194803.9|194678.9|23
1727079230000|2024-09-23 08:13:50|194791.8|194666.8|194791.7|194666.7|194821.6|194696.6|194790.8|194665.8|16
1727079240000|2024-09-23 08:14:00|194793.6|194668.6|194789.1|194664.1|194793.6|194668.6|194788.6|194663.6|11
1727079250000|2024-09-23 08:14:10|194788.6|194663.6|194789.3|194664.3|194790.7|194665.7|194788.5|194663.5|8
1727079260000|2024-09-23 08:14:20|194787.4|194662.4|194739.3|194614.3|194789.9|194664.9|194724.5|194599.5|23
1727079270000|2024-09-23 08:14:30|194737|194612|194737.3|194612.3|194738.4|194613.4|194724|194599|14
1727079280000|2024-09-23 08:14:40|194738.4|194613.4|194742.4|194617.4|194743.1|194618.1|194733.2|194608.2|11
1727079290000|2024-09-23 08:14:50|194743.3|194618.3|194752.3|194627.3|194755.9|194630.9|194743.3|194618.3|10
1727079300000|2024-09-23 08:15:00|194756.7|194631.7|194719.8|194594.8|194770|194645|194719|194594|18
1727079310000|2024-09-23 08:15:10|194716.8|194591.8|194720|194595|194720.9|194595.9|194716.8|194591.8|8
1727079320000|2024-09-23 08:15:20|194722.2|194597.2|194718.3|194593.3|194723.3|194598.3|194718.3|194593.3|16
1727079330000|2024-09-23 08:15:30|194720.1|194595.1|194724.7|194599.7|194726.2|194601.2|194720.1|194595.1|10
1727079340000|2024-09-23 08:15:40|194714.4|194589.4|194714.6|194589.6|194726.1|194601.1|194714.4|194589.4|30
1727079350000|2024-09-23 08:15:50|194722.6|194597.6|194720.6|194595.6|194723.7|194598.7|194720.6|194595.6|10
1727079360000|2024-09-23 08:16:00|194721.1|194596.1|194698.8|194573.8|194722|194597|194698.8|194573.8|16
1727079370000|2024-09-23 08:16:10|194694.3|194569.3|194669.2|194544.2|194698.7|194573.7|194657.9|194532.9|16
1727079380000|2024-09-23 08:16:20|194667.9|194542.9|194670.4|194545.4|194670.5|194545.5|194659.2|194534.2|13
1727079390000|2024-09-23 08:16:30|194668.1|194543.1|194666.7|194541.7|194671.3|194546.3|194660.5|194535.5|20
1727079400000|2024-09-23 08:16:40|194670.5|194545.5|194665.2|194540.2|194671.1|194546.1|194665.2|194540.2|16
1727079410000|2024-09-23 08:16:50|194665.3|194540.3|194719.6|194594.6|194719.6|194594.6|194665.3|194540.3|19
1727079420000|2024-09-23 08:17:00|194722.7|194597.7|194731.2|194606.2|194739.2|194614.2|194709.2|194584.2|27
1727079430000|2024-09-23 08:17:10|194733|194608|194734|194609|194735.5|194610.5|194732.5|194607.5|20
1727079440000|2024-09-23 08:17:20|194732.8|194607.8|194736.7|194611.7|194738|194613|194728.5|194603.5|19
1727079450000|2024-09-23 08:17:30|194734.1|194609.1|194734.6|194609.6|194737.2|194612.2|194733.9|194608.9|19
1727079460000|2024-09-23 08:17:40|194736.2|194611.2|194739.9|194614.9|194743.4|194618.4|194734.4|194609.4|11
1727079470000|2024-09-23 08:17:50|194742.3|194617.3|194773.2|194648.2|194789.4|194664.4|194742.3|194617.3|21
1727079480000|2024-09-23 08:18:00|194775|194650|194829.2|194704.2|194831.6|194706.6|194775|194650|18
1727079490000|2024-09-23 08:18:10|194826.7|194701.7|194827.9|194702.9|194844.9|194719.9|194822.6|194697.6|21
1727079500000|2024-09-23 08:18:20|194827.2|194702.2|194828.8|194703.8|194828.8|194703.8|194799.3|194674.3|10
1727079510000|2024-09-23 08:18:30|194826.5|194701.5|194819.4|194694.4|194826.5|194701.5|194815.4|194690.4|23
1727079520000|2024-09-23 08:18:40|194817.3|194692.3|194818.5|194693.5|194822.7|194697.7|194816.1|194691.1|19
1727079530000|2024-09-23 08:18:50|194818.9|194693.9|194804.5|194679.5|194819.8|194694.8|194799|194674|27
1727079540000|2024-09-23 08:19:00|194804.4|194679.4|194825.5|194700.5|194825.7|194700.7|194781.2|194656.2|27
1727079550000|2024-09-23 08:19:10|194827.9|194702.9|194835.2|194710.2|194838.2|194713.2|194827.9|194702.9|9
1727079560000|2024-09-23 08:19:20|194834.2|194709.2|194834.2|194709.2|194834.2|194709.2|194834.2|194709.2|1
1727079570000|2024-09-23 08:19:30|194834.3|194709.3|194812.7|194687.7|194834.3|194709.3|194804|194679|22
1727079580000|2024-09-23 08:19:40|194816.4|194691.4|194864.6|194739.6|194873.9|194748.9|194810.7|194685.7|39
1727079590000|2024-09-23 08:19:50|194864.9|194739.9|194866.3|194741.3|194869.3|194744.3|194863.4|194738.4|31
1727079600000|2024-09-23 08:20:00|194865.9|194740.9|194835.3|194710.3|194865.9|194740.9|194833.4|194708.4|25
1727079610000|2024-09-23 08:20:10|194834.5|194709.5|194831.1|194706.1|194834.5|194709.5|194830.9|194705.9|14
1727079620000|2024-09-23 08:20:20|194833.2|194708.2|194829.9|194704.9|194833.4|194708.4|194827.6|194702.6|11
1727079630000|2024-09-23 08:20:30|194831.8|194706.8|194825.7|194700.7|194834.3|194709.3|194815.1|194690.1|19
1727079640000|2024-09-23 08:20:40|194827.6|194702.6|194828.6|194703.6|194828.6|194703.6|194827.6|194702.6|6
1727079650000|2024-09-23 08:20:50|194855.4|194730.4|194848.5|194723.5|194855.5|194730.5|194840.5|194715.5|15
1727079660000|2024-09-23 08:21:00|194851.8|194726.8|194851.6|194726.6|194855|194730|194840.9|194715.9|19
1727079670000|2024-09-23 08:21:10|194850.9|194725.9|194848.7|194723.7|194851.3|194726.3|194844|194719|18
1727079680000|2024-09-23 08:21:20|194848.3|194723.3|194849.7|194724.7|194852.5|194727.5|194841|194716|16
1727079690000|2024-09-23 08:21:30|194848|194723|194830.4|194705.4|194850.5|194725.5|194828.7|194703.7|16
1727079700000|2024-09-23 08:21:40|194829.5|194704.5|194800.3|194675.3|194831.8|194706.8|194798.8|194673.8|26
1727079710000|2024-09-23 08:21:50|194799.9|194674.9|194811.2|194686.2|194813.2|194688.2|194799.1|194674.1|15
1727079720000|2024-09-23 08:22:00|194811.6|194686.6|194809.3|194684.3|194811.6|194686.6|194796.7|194671.7|11
1727079730000|2024-09-23 08:22:10|194802.5|194677.5|194802.5|194677.5|194810.9|194685.9|194796.5|194671.5|19
1727079740000|2024-09-23 08:22:20|194802.1|194677.1|194803.1|194678.1|194805.3|194680.3|194791.5|194666.5|15
1727079750000|2024-09-23 08:22:30|194796.7|194671.7|194802.4|194677.4|194812.9|194687.9|194796.7|194671.7|28
1727079760000|2024-09-23 08:22:40|194807.3|194682.3|194802.8|194677.8|194807.3|194682.3|194797.7|194672.7|21
1727079770000|2024-09-23 08:22:50|194806.4|194681.4|194802.1|194677.1|194809.3|194684.3|194801.7|194676.7|19
1727079780000|2024-09-23 08:23:00|194805.6|194680.6|194792.4|194667.4|194809|194684|194788.9|194663.9|13
1727079790000|2024-09-23 08:23:10|194791.2|194666.2|194759.8|194634.8|194812.7|194687.7|194759.8|194634.8|16
1727079800000|2024-09-23 08:23:20|194762|194637|194758|194633|194762|194637|194758|194633|8
1727079810000|2024-09-23 08:23:30|194758.7|194633.7|194828.5|194703.5|194836.3|194711.3|194757.8|194632.8|6
1727079820000|2024-09-23 08:23:40|194818.8|194693.8|194760.2|194635.2|194818.8|194693.8|194757.7|194632.7|34
1727079830000|2024-09-23 08:23:50|194758.1|194633.1|194763.2|194638.2|194778.1|194653.1|194757.5|194632.5|35
1727079840000|2024-09-23 08:24:00|194777.9|194652.9|194774.4|194649.4|194779.6|194654.6|194762.6|194637.6|27
1727079850000|2024-09-23 08:24:10|194776.6|194651.6|194759.4|194634.4|194776.6|194651.6|194759.4|194634.4|10
1727079860000|2024-09-23 08:24:20|194762.1|194637.1|194773.9|194648.9|194775.2|194650.2|194755.2|194630.2|23
1727079870000|2024-09-23 08:24:30|194774.4|194649.4|194774.9|194649.9|194778.5|194653.5|194771.9|194646.9|37
1727079880000|2024-09-23 08:24:40|194768.4|194643.4|194774.4|194649.4|194781.6|194656.6|194767.5|194642.5|36
1727079890000|2024-09-23 08:24:50|194772.1|194647.1|194773.5|194648.5|194778.4|194653.4|194768|194643|36
1727079900000|2024-09-23 08:25:00|194776.5|194651.5|194730.4|194605.4|194776.5|194651.5|194725.3|194600.3|12
1727079910000|2024-09-23 08:25:10|194730.5|194605.5|194736.3|194611.3|194741|194616|194730.5|194605.5|10
1727079920000|2024-09-23 08:25:20|194735.9|194610.9|194735.1|194610.1|194740.3|194615.3|194734.6|194609.6|16
1727079930000|2024-09-23 08:25:30|194735.6|194610.6|194731.5|194606.5|194740.6|194615.6|194731|194606|17
1727079940000|2024-09-23 08:25:40|194733.3|194608.3|194734.2|194609.2|194739|194614|194733.3|194608.3|9
1727079950000|2024-09-23 08:25:50|194736.4|194611.4|194734.1|194609.1|194736.8|194611.8|194734|194609|10
1727079960000|2024-09-23 08:26:00|194735|194610|194808|194683|194817.3|194692.3|194728.2|194603.2|28
1727079970000|2024-09-23 08:26:10|194805.1|194680.1|194806.9|194681.9|194810.2|194685.2|194800.8|194675.8|34
1727079980000|2024-09-23 08:26:20|194807.8|194682.8|194807|194682|194810.3|194685.3|194803.9|194678.9|26
1727079990000|2024-09-23 08:26:30|194806|194681|194762.1|194637.1|194811.7|194686.7|194757.9|194632.9|30
1727080000000|2024-09-23 08:26:40|194761.2|194636.2|194728.5|194603.5|194762.7|194637.7|194728.5|194603.5|24
1727080010000|2024-09-23 08:26:50|194743.1|194618.1|194763.5|194638.5|194763.5|194638.5|194743.1|194618.1|25
1727080020000|2024-09-23 08:27:00|194761.2|194636.2|194760.6|194635.6|194762|194637|194756.6|194631.6|13
1727080030000|2024-09-23 08:27:10|194760.5|194635.5|194763.9|194638.9|194763.9|194638.9|194757.1|194632.1|27
1727080040000|2024-09-23 08:27:20|194760.4|194635.4|194761.2|194636.2|194766.6|194641.6|194757|194632|29
1727080050000|2024-09-23 08:27:30|194761.4|194636.4|194764.3|194639.3|194765.3|194640.3|194759.9|194634.9|21
1727080060000|2024-09-23 08:27:40|194760.2|194635.2|194760|194635|194764.9|194639.9|194756.9|194631.9|32
1727080070000|2024-09-23 08:27:50|194759|194634|194740.6|194615.6|194764.8|194639.8|194734.7|194609.7|32
1727080080000|2024-09-23 08:28:00|194741.7|194616.7|194734.4|194609.4|194741.9|194616.9|194734.2|194609.2|32
1727080090000|2024-09-23 08:28:10|194734.7|194609.7|194737.8|194612.8|194742.3|194617.3|194734.7|194609.7|17
1727080100000|2024-09-23 08:28:20|194737.4|194612.4|194740.4|194615.4|194746.5|194621.5|194737.2|194612.2|24
1727080110000|2024-09-23 08:28:30|194740.8|194615.8|194761.1|194636.1|194767.9|194642.9|194740.8|194615.8|34
1727080120000|2024-09-23 08:28:40|194760|194635|194737.4|194612.4|194767.8|194642.8|194727.2|194602.2|35
1727080130000|2024-09-23 08:28:50|194737.1|194612.1|194729.1|194604.1|194766.7|194641.7|194729.1|194604.1|18
1727080140000|2024-09-23 08:29:00|194740.3|194615.3|194776.7|194651.7|194776.7|194651.7|194697.7|194572.7|33
1727080150000|2024-09-23 08:29:10|194773.5|194648.5|194765.8|194640.8|194778.7|194653.7|194761.9|194636.9|36
1727080160000|2024-09-23 08:29:20|194765.3|194640.3|194768.7|194643.7|194772.5|194647.5|194761.2|194636.2|21
1727080170000|2024-09-23 08:29:30|194768.1|194643.1|194775.2|194650.2|194776.6|194651.6|194765.2|194640.2|28
1727080180000|2024-09-23 08:29:40|194775.9|194650.9|194767.6|194642.6|194776.3|194651.3|194765.6|194640.6|34
1727080190000|2024-09-23 08:29:50|194763.4|194638.4|194737.1|194612.1|194771.5|194646.5|194735.8|194610.8|34
1727080200000|2024-09-23 08:30:00|194743.7|194618.7|194737.8|194612.8|194754.5|194629.5|194733.4|194608.4|24
1727080210000|2024-09-23 08:30:10|194735.2|194610.2|194717.9|194592.9|194735.2|194610.2|194716.2|194591.2|17
1727080220000|2024-09-23 08:30:20|194717.5|194592.5|194715.1|194590.1|194720.5|194595.5|194707.4|194582.4|31
1727080230000|2024-09-23 08:30:30|194718.5|194593.5|194702.2|194577.2|194720.9|194595.9|194702.2|194577.2|16
1727080240000|2024-09-23 08:30:40|194709.2|194584.2|194728.6|194603.6|194735.3|194610.3|194700.8|194575.8|30
1727080250000|2024-09-23 08:30:50|194731.7|194606.7|194702.8|194577.8|194731.7|194606.7|194698.9|194573.9|27
1727080260000|2024-09-23 08:31:00|194697.8|194572.8|194681.5|194556.5|194697.8|194572.8|194678.6|194553.6|36
1727080270000|2024-09-23 08:31:10|194679.5|194554.5|194660.9|194535.9|194681.5|194556.5|194649.7|194524.7|28
1727080280000|2024-09-23 08:31:20|194660.6|194535.6|194642.3|194517.3|194661|194536|194642.3|194517.3|24
1727080290000|2024-09-23 08:31:30|194642.8|194517.8|194642.8|194517.8|194646.4|194521.4|194638.4|194513.4|31
1727080300000|2024-09-23 08:31:40|194642.9|194517.9|194642.2|194517.2|194667.1|194542.1|194642.2|194517.2|29
1727080310000|2024-09-23 08:31:50|194641|194516|194650.3|194525.3|194650.3|194525.3|194640.9|194515.9|30
1727080320000|2024-09-23 08:32:00|194651.2|194526.2|194701.1|194576.1|194701.1|194576.1|194640.2|194515.2|29
1727080330000|2024-09-23 08:32:10|194698.2|194573.2|194718.4|194593.4|194726.6|194601.6|194698|194573|33
1727080340000|2024-09-23 08:32:20|194718.5|194593.5|194740.8|194615.8|194745.6|194620.6|194717|194592|32
1727080350000|2024-09-23 08:32:30|194741.8|194616.8|194739.2|194614.2|194741.9|194616.9|194729.3|194604.3|30
1727080360000|2024-09-23 08:32:40|194739.9|194614.9|194701.1|194576.1|194739.9|194614.9|194697.3|194572.3|19
1727080370000|2024-09-23 08:32:50|194692.5|194567.5|194697.3|194572.3|194697.7|194572.7|194690.7|194565.7|30
1727080380000|2024-09-23 08:33:00|194696.8|194571.8|194649.3|194524.3|194698.8|194573.8|194632.8|194507.8|20
1727080390000|2024-09-23 08:33:10|194646.3|194521.3|194662.3|194537.3|194662.9|194537.9|194642.4|194517.4|17
1727080400000|2024-09-23 08:33:20|194662.5|194537.5|194642.3|194517.3|194662.5|194537.5|194636.1|194511.1|28
1727080410000|2024-09-23 08:33:30|194641.8|194516.8|194606.9|194481.9|194642|194517|194603.2|194478.2|16
1727080420000|2024-09-23 08:33:40|194604.9|194479.9|194619.1|194494.1|194626.9|194501.9|194597.5|194472.5|27
1727080430000|2024-09-23 08:33:50|194615.8|194490.8|194600.1|194475.1|194616.9|194491.9|194600|194475|10
1727080440000|2024-09-23 08:34:00|194600.4|194475.4|194597.6|194472.6|194600.4|194475.4|194597.5|194472.5|8
1727080450000|2024-09-23 08:34:10|194598.4|194473.4|194597.5|194472.5|194614.7|194489.7|194597.5|194472.5|18
1727080460000|2024-09-23 08:34:20|194598.6|194473.6|194599.7|194474.7|194602.8|194477.8|194598.6|194473.6|11
1727080470000|2024-09-23 08:34:30|194599.4|194474.4|194602.5|194477.5|194602.5|194477.5|194599.4|194474.4|6
1727080480000|2024-09-23 08:34:40|194600.6|194475.6|194611.2|194486.2|194621.6|194496.6|194600.4|194475.4|11
1727080490000|2024-09-23 08:34:50|194611.6|194486.6|194625.2|194500.2|194628.4|194503.4|194611.6|194486.6|17
1727080500000|2024-09-23 08:35:00|194626.1|194501.1|194616.6|194491.6|194628.5|194503.5|194615|194490|19
1727080510000|2024-09-23 08:35:10|194615.7|194490.7|194616.2|194491.2|194620.9|194495.9|194608.5|194483.5|15
1727080520000|2024-09-23 08:35:20|194614.3|194489.3|194617.5|194492.5|194617.5|194492.5|194610.7|194485.7|15
1727080530000|2024-09-23 08:35:30|194623.6|194498.6|194630.1|194505.1|194630.3|194505.3|194619.5|194494.5|23
1727080540000|2024-09-23 08:35:40|194626.9|194501.9|194605.6|194480.6|194630.6|194505.6|194601.8|194476.8|25
1727080550000|2024-09-23 08:35:50|194603.2|194478.2|194608|194483|194608.4|194483.4|194599.5|194474.5|23
1727080560000|2024-09-23 08:36:00|194605.4|194480.4|194623.2|194498.2|194625.7|194500.7|194603.4|194478.4|29
1727080570000|2024-09-23 08:36:10|194623.7|194498.7|194625.1|194500.1|194625.4|194500.4|194623.7|194498.7|8
1727080580000|2024-09-23 08:36:20|194649.7|194524.7|194640.9|194515.9|194649.7|194524.7|194633.1|194508.1|26
1727080590000|2024-09-23 08:36:30|194641.7|194516.7|194652.6|194527.6|194652.6|194527.6|194638.7|194513.7|21
1727080600000|2024-09-23 08:36:40|194650.7|194525.7|194655.4|194530.4|194655.4|194530.4|194650.2|194525.2|25
1727080610000|2024-09-23 08:36:50|194694.9|194569.9|194676.4|194551.4|194702.3|194577.3|194672.9|194547.9|15
1727080620000|2024-09-23 08:37:00|194676.9|194551.9|194677.8|194552.8|194681|194556|194673.1|194548.1|18
1727080630000|2024-09-23 08:37:10|194679.9|194554.9|194715.4|194590.4|194723.3|194598.3|194677.1|194552.1|22
1727080640000|2024-09-23 08:37:20|194715|194590|194713.7|194588.7|194728.9|194603.9|194700.6|194575.6|29
1727080650000|2024-09-23 08:37:30|194711.5|194586.5|194712.1|194587.1|194715.4|194590.4|194711.5|194586.5|13
1727080660000|2024-09-23 08:37:40|194711.8|194586.8|194777.4|194652.4|194786.2|194661.2|194701.1|194576.1|14
1727080670000|2024-09-23 08:37:50|194777.5|194652.5|194790.7|194665.7|194791.1|194666.1|194776.3|194651.3|19
1727080680000|2024-09-23 08:38:00|194794.1|194669.1|194814.9|194689.9|194829.6|194704.6|194794.1|194669.1|14
1727080690000|2024-09-23 08:38:10|194814.3|194689.3|194817.7|194692.7|194822.4|194697.4|194813.5|194688.5|17
1727080700000|2024-09-23 08:38:20|194816.9|194691.9|194818.8|194693.8|194820.4|194695.4|194810.8|194685.8|21
1727080710000|2024-09-23 08:38:30|194816.6|194691.6|194812.6|194687.6|194819.1|194694.1|194812.5|194687.5|12
1727080720000|2024-09-23 08:38:40|194812.4|194687.4|194760.5|194635.5|194812.4|194687.4|194758.8|194633.8|22
1727080730000|2024-09-23 08:38:50|194760.7|194635.7|194757.5|194632.5|194761.1|194636.1|194755.9|194630.9|14
1727080740000|2024-09-23 08:39:00|194753.2|194628.2|194734.1|194609.1|194753.2|194628.2|194734.1|194609.1|19
1727080750000|2024-09-23 08:39:10|194736.8|194611.8|194737.7|194612.7|194742.5|194617.5|194731.7|194606.7|24
1727080760000|2024-09-23 08:39:20|194744.7|194619.7|194738.7|194613.7|194750.5|194625.5|194734.1|194609.1|22
1727080770000|2024-09-23 08:39:30|194741.3|194616.3|194737.3|194612.3|194744.2|194619.2|194735.1|194610.1|16
1727080780000|2024-09-23 08:39:40|194732.9|194607.9|194758.8|194633.8|194758.8|194633.8|194732.9|194607.9|15
1727080790000|2024-09-23 08:39:50|194754.9|194629.9|194754.9|194629.9|194759.1|194634.1|194753.2|194628.2|17
1727080800000|2024-09-23 08:40:00|194755.1|194630.1|194788.9|194663.9|194795.4|194670.4|194753.2|194628.2|27
1727080810000|2024-09-23 08:40:10|194792.4|194667.4|194795.6|194670.6|194796.5|194671.5|194785|194660|32
1727080820000|2024-09-23 08:40:20|194792.5|194667.5|194799.7|194674.7|194801.9|194676.9|194791.7|194666.7|32
1727080830000|2024-09-23 08:40:30|194794.8|194669.8|194823|194698|194828|194703|194792.2|194667.2|37
1727080840000|2024-09-23 08:40:40|194822.4|194697.4|194819.2|194694.2|194827.9|194702.9|194811.1|194686.1|34
1727080850000|2024-09-23 08:40:50|194820.3|194695.3|194821.1|194696.1|194827.6|194702.6|194818.8|194693.8|32
1727080860000|2024-09-23 08:41:00|194820.9|194695.9|194769.2|194644.2|194822.9|194697.9|194765.7|194640.7|27
1727080870000|2024-09-23 08:41:10|194767.8|194642.8|194799.6|194674.6|194810.1|194685.1|194766.9|194641.9|29
1727080880000|2024-09-23 08:41:20|194796.3|194671.3|194809.9|194684.9|194823|194698|194796.3|194671.3|35
1727080890000|2024-09-23 08:41:30|194811.8|194686.8|194812.2|194687.2|194820.3|194695.3|194809|194684|31
1727080900000|2024-09-23 08:41:40|194809.6|194684.6|194788|194663|194814.2|194689.2|194775|194650|33
1727080910000|2024-09-23 08:41:50|194786.7|194661.7|194769.2|194644.2|194792.5|194667.5|194764.9|194639.9|35
1727080920000|2024-09-23 08:42:00|194764.1|194639.1|194770.4|194645.4|194773.7|194648.7|194763.1|194638.1|21
1727080930000|2024-09-23 08:42:10|194767.7|194642.7|194765.1|194640.1|194772.5|194647.5|194763.9|194638.9|23
1727080940000|2024-09-23 08:42:20|194770.6|194645.6|194767.6|194642.6|194772.6|194647.6|194760.7|194635.7|24
1727080950000|2024-09-23 08:42:30|194769.4|194644.4|194736.6|194611.6|194772.9|194647.9|194736.6|194611.6|18
1727080960000|2024-09-23 08:42:40|194745.4|194620.4|194773.1|194648.1|194783.6|194658.6|194743.7|194618.7|28
1727080970000|2024-09-23 08:42:50|194773.8|194648.8|194783|194658|194784.1|194659.1|194768.8|194643.8|29
1727080980000|2024-09-23 08:43:00|194782.2|194657.2|194774.3|194649.3|194784.5|194659.5|194772.5|194647.5|30
1727080990000|2024-09-23 08:43:10|194775|194650|194766.3|194641.3|194780.4|194655.4|194766.3|194641.3|23
1727081000000|2024-09-23 08:43:20|194765.9|194640.9|194764|194639|194767.9|194642.9|194755.6|194630.6|35
1727081010000|2024-09-23 08:43:30|194760.5|194635.5|194756.5|194631.5|194763.6|194638.6|194756.1|194631.1|24
1727081020000|2024-09-23 08:43:40|194760.5|194635.5|194756.8|194631.8|194761|194636|194750.4|194625.4|26
1727081030000|2024-09-23 08:43:50|194755.8|194630.8|194758|194633|194761.2|194636.2|194754.9|194629.9|30
1727081040000|2024-09-23 08:44:00|194758.9|194633.9|194738.8|194613.8|194762.3|194637.3|194737.4|194612.4|33
1727081050000|2024-09-23 08:44:10|194739.4|194614.4|194748.6|194623.6|194750.1|194625.1|194737.8|194612.8|23
1727081060000|2024-09-23 08:44:20|194748.4|194623.4|194755.8|194630.8|194760.7|194635.7|194746.8|194621.8|39
1727081070000|2024-09-23 08:44:30|194756|194631|194753.8|194628.8|194759.8|194634.8|194752.7|194627.7|27
1727081080000|2024-09-23 08:44:40|194741.7|194616.7|194735.3|194610.3|194744.3|194619.3|194731.3|194606.3|36
1727081090000|2024-09-23 08:44:50|194736.9|194611.9|194735.6|194610.6|194741.9|194616.9|194734.6|194609.6|20
1727081100000|2024-09-23 08:45:00|194738.5|194613.5|194776.8|194651.8|194782.2|194657.2|194734.6|194609.6|37
1727081110000|2024-09-23 08:45:10|194776.9|194651.9|194777.7|194652.7|194782.5|194657.5|194772.6|194647.6|29
1727081120000|2024-09-23 08:45:20|194778|194653|194782.9|194657.9|194785|194660|194770.9|194645.9|29
1727081130000|2024-09-23 08:45:30|194779.4|194654.4|194778.7|194653.7|194783.1|194658.1|194777.4|194652.4|31
1727081140000|2024-09-23 08:45:40|194777.3|194652.3|194773.6|194648.6|194785.1|194660.1|194773.6|194648.6|19
1727081150000|2024-09-23 08:45:50|194785|194660|194841.9|194716.9|194847.3|194722.3|194779.6|194654.6|23
1727081160000|2024-09-23 08:46:00|194836.7|194711.7|194833.5|194708.5|194845.6|194720.6|194831.4|194706.4|22
1727081170000|2024-09-23 08:46:10|194839.3|194714.3|194842.4|194717.4|194845.3|194720.3|194833.5|194708.5|26
1727081180000|2024-09-23 08:46:20|194842.7|194717.7|194833.9|194708.9|194847.3|194722.3|194833|194708|29
1727081190000|2024-09-23 08:46:30|194838|194713|194830.4|194705.4|194847.9|194722.9|194826.2|194701.2|26
1727081200000|2024-09-23 08:46:40|194844.2|194719.2|194824.3|194699.3|194844.2|194719.2|194820.4|194695.4|28
1727081210000|2024-09-23 08:46:50|194824|194699|194834.1|194709.1|194840|194715|194820.8|194695.8|23
1727081220000|2024-09-23 08:47:00|194840.9|194715.9|194832.7|194707.7|194847.9|194722.9|194831.1|194706.1|30
1727081230000|2024-09-23 08:47:10|194845.8|194720.8|194875.2|194750.2|194875.2|194750.2|194830|194705|32
1727081240000|2024-09-23 08:47:20|194865.7|194740.7|194854.3|194729.3|194872.1|194747.1|194852.7|194727.7|23
1727081250000|2024-09-23 08:47:30|194854.7|194729.7|194854.8|194729.8|194860.1|194735.1|194848.9|194723.9|31
1727081260000|2024-09-23 08:47:40|194860.4|194735.4|194861.8|194736.8|194870.8|194745.8|194852.9|194727.9|35
1727081270000|2024-09-23 08:47:50|194863.7|194738.7|194873.2|194748.2|194876.2|194751.2|194863.1|194738.1|32
1727081280000|2024-09-23 08:48:00|194871.6|194746.6|194868.8|194743.8|194872.6|194747.6|194864.8|194739.8|20
1727081290000|2024-09-23 08:48:10|194868.6|194743.6|194813.3|194688.3|194873.8|194748.8|194813.3|194688.3|34
1727081300000|2024-09-23 08:48:20|194810.3|194685.3|194819|194694|194821.6|194696.6|194810.3|194685.3|34
1727081310000|2024-09-23 08:48:30|194819.1|194694.1|194812.8|194687.8|194822|194697|194810.7|194685.7|25
1727081320000|2024-09-23 08:48:40|194812.4|194687.4|194814.3|194689.3|194816.2|194691.2|194809.5|194684.5|16
1727081330000|2024-09-23 08:48:50|194816.5|194691.5|194817.4|194692.4|194819.1|194694.1|194811.3|194686.3|30
1727081340000|2024-09-23 08:49:00|194823.8|194698.8|194808.6|194683.6|194823.8|194698.8|194805.1|194680.1|36
1727081350000|2024-09-23 08:49:10|194809.1|194684.1|194813.5|194688.5|194813.5|194688.5|194803.6|194678.6|28
1727081360000|2024-09-23 08:49:20|194814.5|194689.5|194787.1|194662.1|194814.5|194689.5|194782.3|194657.3|14
1727081370000|2024-09-23 08:49:30|194787.5|194662.5|194768.6|194643.6|194788.5|194663.5|194766.8|194641.8|19
1727081380000|2024-09-23 08:49:40|194767|194642|194771.1|194646.1|194777.9|194652.9|194766.9|194641.9|30
1727081390000|2024-09-23 08:49:50|194774.3|194649.3|194822.6|194697.6|194827.6|194702.6|194768.1|194643.1|29
1727081400000|2024-09-23 08:50:00|194826.8|194701.8|194801.4|194676.4|194826.8|194701.8|194801.4|194676.4|37
1727081410000|2024-09-23 08:50:10|194784.9|194659.9|194783.4|194658.4|194785.9|194660.9|194781.2|194656.2|17
1727081420000|2024-09-23 08:50:20|194785.9|194660.9|194770.8|194645.8|194785.9|194660.9|194766.4|194641.4|23
1727081430000|2024-09-23 08:50:30|194772|194647|194773.9|194648.9|194779|194654|194765.9|194640.9|32
1727081440000|2024-09-23 08:50:40|194772.8|194647.8|194762.4|194637.4|194773.3|194648.3|194762.1|194637.1|26
1727081450000|2024-09-23 08:50:50|194763.7|194638.7|194763.1|194638.1|194768.6|194643.6|194760.9|194635.9|19
1727081460000|2024-09-23 08:51:00|194761.3|194636.3|194763|194638|194766.1|194641.1|194759.5|194634.5|26
1727081470000|2024-09-23 08:51:10|194761.5|194636.5|194727.4|194602.4|194765.8|194640.8|194727.4|194602.4|25
1727081480000|2024-09-23 08:51:20|194728.5|194603.5|194718.7|194593.7|194729.3|194604.3|194716.8|194591.8|19
1727081490000|2024-09-23 08:51:30|194718.3|194593.3|194719.5|194594.5|194732.3|194607.3|194716|194591|28
1727081500000|2024-09-23 08:51:40|194719.9|194594.9|194750.3|194625.3|194756.5|194631.5|194712.6|194587.6|32
1727081510000|2024-09-23 08:51:50|194752.9|194627.9|194726.1|194601.1|194755.6|194630.6|194723.1|194598.1|24
1727081520000|2024-09-23 08:52:00|194723.8|194598.8|194731.7|194606.7|194737.7|194612.7|194718.8|194593.8|30
1727081530000|2024-09-23 08:52:10|194732.1|194607.1|194733.9|194608.9|194742|194617|194732.1|194607.1|17
1727081540000|2024-09-23 08:52:20|194733|194608|194732.3|194607.3|194737.4|194612.4|194729.9|194604.9|24
1727081550000|2024-09-23 08:52:30|194735.7|194610.7|194722.5|194597.5|194736.7|194611.7|194722.5|194597.5|15
1727081560000|2024-09-23 08:52:40|194723.5|194598.5|194733.3|194608.3|194739.9|194614.9|194723.5|194598.5|27
1727081570000|2024-09-23 08:52:50|194735.3|194610.3|194771|194646|194791.2|194666.2|194735.3|194610.3|30
1727081580000|2024-09-23 08:53:00|194771.9|194646.9|194779.1|194654.1|194782.4|194657.4|194769.9|194644.9|16
1727081590000|2024-09-23 08:53:10|194773.6|194648.6|194771.3|194646.3|194777.9|194652.9|194771.3|194646.3|15
1727081600000|2024-09-23 08:53:20|194773|194648|194771.8|194646.8|194777.5|194652.5|194770.8|194645.8|15
1727081610000|2024-09-23 08:53:30|194773.2|194648.2|194776.1|194651.1|194776.1|194651.1|194772.9|194647.9|4
1727081620000|2024-09-23 08:53:40|194781.5|194656.5|194774.6|194649.6|194781.5|194656.5|194770.9|194645.9|8
1727081630000|2024-09-23 08:53:50|194778.8|194653.8|194773.5|194648.5|194778.9|194653.9|194773.5|194648.5|13
1727081640000|2024-09-23 08:54:00|194774.5|194649.5|194747.5|194622.5|194774.5|194649.5|194740.5|194615.5|17
1727081650000|2024-09-23 08:54:10|194743.8|194618.8|194743.3|194618.3|194747.6|194622.6|194740.6|194615.6|19
1727081660000|2024-09-23 08:54:20|194741.9|194616.9|194756.8|194631.8|194764|194639|194741.9|194616.9|26
1727081670000|2024-09-23 08:54:30|194758.5|194633.5|194758.3|194633.3|194761.9|194636.9|194754.5|194629.5|21
1727081680000|2024-09-23 08:54:40|194760.6|194635.6|194743.2|194618.2|194760.6|194635.6|194739.9|194614.9|22
1727081690000|2024-09-23 08:54:50|194743.4|194618.4|194686.3|194561.3|194746.6|194621.6|194666.5|194541.5|18
1727081700000|2024-09-23 08:55:00|194687.5|194562.5|194682.9|194557.9|194687.5|194562.5|194681.4|194556.4|17
1727081710000|2024-09-23 08:55:10|194682.6|194557.6|194650.5|194525.5|194682.6|194557.6|194645.2|194520.2|25
1727081720000|2024-09-23 08:55:20|194647.4|194522.4|194640.5|194515.5|194650|194525|194639.5|194514.5|16
1727081730000|2024-09-23 08:55:30|194644.8|194519.8|194669.8|194544.8|194676.9|194562.2|194601.9|194517.5|33
1727081740000|2024-09-23 08:55:40|194672.5|194547.5|194676.9|194551.9|194687.5|194562.5|194667.9|194542.9|28
1727081750000|2024-09-23 08:55:50|194679.9|194554.9|194696.6|194571.6|194696.9|194571.9|194678.5|194553.5|38
1727081760000|2024-09-23 08:56:00|194688.5|194563.5|194693.6|194568.6|194698.7|194573.7|194683.1|194558.1|29
1727081770000|2024-09-23 08:56:10|194693.8|194568.8|194692.5|194567.5|194696.3|194571.3|194690|194565|27
1727081780000|2024-09-23 08:56:20|194692|194567|194694.1|194569.1|194696.6|194571.6|194690.8|194565.8|23
1727081790000|2024-09-23 08:56:30|194694.8|194569.8|194694.3|194569.3|194698|194573|194693.9|194568.9|18
1727081800000|2024-09-23 08:56:40|194695.3|194570.3|194696.1|194571.1|194696.6|194571.6|194690.7|194565.7|30
1727081810000|2024-09-23 08:56:50|194691.5|194566.5|194694.3|194569.3|194699.1|194574.1|194691.5|194566.5|32
1727081820000|2024-09-23 08:57:00|194691.9|194566.9|194692.2|194567.2|194698.3|194573.3|194691.6|194566.6|30
1727081830000|2024-09-23 08:57:10|194691.9|194566.9|194688.2|194563.2|194698.7|194610.3|194654.9|194562.2|31
1727081840000|2024-09-23 08:57:20|194688|194563|194682.4|194557.4|194688|194563|194681.6|194556.6|11
1727081850000|2024-09-23 08:57:30|194681.6|194556.6|194686.5|194561.5|194686.5|194561.5|194681.6|194556.6|9
1727081860000|2024-09-23 08:57:40|194690.7|194565.7|194691.3|194566.3|194696.2|194571.2|194686.4|194561.4|22
1727081870000|2024-09-23 08:57:50|194691.8|194566.8|194691.3|194566.3|194695.4|194570.4|194681.1|194556.1|13
1727081880000|2024-09-23 08:58:00|194692.6|194567.6|194681.5|194556.5|194693|194568|194679.7|194554.7|25
1727081890000|2024-09-23 08:58:10|194681.9|194556.9|194642.3|194517.3|194686.3|194561.3|194636.8|194511.8|31
1727081900000|2024-09-23 08:58:20|194641.7|194516.7|194643.1|194518.1|194645|194520|194641.4|194516.4|18
1727081910000|2024-09-23 08:58:30|194644.2|194519.2|194642.1|194517.1|194649.6|194524.6|194626.8|194501.8|19
1727081920000|2024-09-23 08:58:40|194642.8|194517.8|194669.6|194544.6|194669.7|194544.7|194635.2|194510.2|35
1727081930000|2024-09-23 08:58:50|194670.4|194545.4|194665.2|194540.2|194675.6|194586.7|194620.5|194534.4|39
1727081940000|2024-09-23 08:59:00|194666.8|194541.8|194607.7|194482.7|194666.8|194541.8|194602.2|194477.2|34
1727081950000|2024-09-23 08:59:10|194609.1|194484.1|194624.2|194499.2|194626.3|194501.3|194609.1|194484.1|25
1727081960000|2024-09-23 08:59:20|194627.9|194502.9|194629.3|194504.3|194635.2|194510.2|194623.5|194498.5|19
1727081970000|2024-09-23 08:59:30|194629.4|194504.4|194615.5|194490.5|194629.4|194504.4|194600.6|194475.6|20
1727081980000|2024-09-23 08:59:40|194615|194490|194624.1|194499.1|194630.3|194505.3|194612.5|194487.5|30
1727081990000|2024-09-23 08:59:50|194601.2|194476.2|194592.6|194467.6|194601.5|194476.5|194590|194465|15
1727082000000|2024-09-23 09:00:00|194591.9|194466.9|194591.9|194466.9|194593.1|194468.1|194587.1|194462.1|13
1727082010000|2024-09-23 09:00:10|194590.7|194465.7|194609.3|194484.3|194610.2|194485.2|194590.7|194465.7|16
1727082020000|2024-09-23 09:00:20|194609.8|194484.8|194599.1|194474.1|194609.9|194484.9|194597.7|194472.7|25
1727082030000|2024-09-23 09:00:30|194598.8|194473.8|194586.5|194461.5|194601.1|194476.1|194583.8|194458.8|17
1727082040000|2024-09-23 09:00:40|194585.7|194460.7|194557.9|194432.9|194585.7|194460.7|194554.6|194429.6|17
1727082050000|2024-09-23 09:00:50|194559.5|194434.5|194557.8|194432.8|194559.5|194434.5|194557.8|194432.8|3
1727082060000|2024-09-23 09:01:00|194559|194434|194545.3|194420.3|194559|194434|194529.9|194404.9|23
1727082070000|2024-09-23 09:01:10|194544|194419|194551.9|194426.9|194555.7|194430.7|194540|194415|13
1727082080000|2024-09-23 09:01:20|194547.3|194422.3|194545.3|194420.3|194551.7|194426.7|194542.3|194417.3|20
1727082090000|2024-09-23 09:01:30|194544|194419|194548.1|194423.1|194550.7|194425.7|194542.2|194417.2|28
1727082100000|2024-09-23 09:01:40|194547.9|194422.9|194539.7|194414.7|194552.2|194427.2|194539.7|194414.7|25
1727082110000|2024-09-23 09:01:50|194540.9|194415.9|194578.3|194453.3|194588.1|194463.1|194539.4|194414.4|28
1727082120000|2024-09-23 09:02:00|194578.4|194453.4|194578.5|194453.5|194583.4|194458.4|194569|194444|29
1727082130000|2024-09-23 09:02:10|194589|194464|194574.4|194449.4|194589|194464|194574.3|194449.3|24
1727082140000|2024-09-23 09:02:20|194572.4|194447.4|194556.5|194431.5|194583|194458|194555.2|194430.2|28
1727082150000|2024-09-23 09:02:30|194559.7|194434.7|194541.1|194416.1|194562.3|194437.3|194541.1|194416.1|35
1727082160000|2024-09-23 09:02:40|194540.6|194415.6|194527.9|194402.9|194542.6|194417.6|194523.3|194398.3|40
1727082170000|2024-09-23 09:02:50|194526.3|194401.3|194591.8|194466.8|194594.6|194469.6|194526.3|194401.3|36
1727082180000|2024-09-23 09:03:00|194592.6|194467.6|194591.4|194466.4|194593.4|194468.4|194590.6|194465.6|15
1727082190000|2024-09-23 09:03:10|194591.7|194466.7|194559.4|194434.4|194592.8|194467.8|194551.6|194426.6|19
1727082200000|2024-09-23 09:03:20|194559.5|194434.5|194553.8|194428.8|194560.2|194435.2|194548.4|194423.4|32
1727082210000|2024-09-23 09:03:30|194554|194429|194547.7|194422.7|194558.1|194433.1|194545.7|194420.7|36
1727082220000|2024-09-23 09:03:40|194547.5|194422.5|194547.9|194422.9|194551|194426|194547.3|194422.3|38
1727082230000|2024-09-23 09:03:50|194548|194423|194549.6|194424.6|194551.7|194426.7|194545.1|194420.1|39
1727082240000|2024-09-23 09:04:00|194552.9|194427.9|194547.3|194422.3|194552.9|194427.9|194545.7|194420.7|38
1727082250000|2024-09-23 09:04:10|194550.9|194425.9|194547.1|194422.1|194551.8|194426.8|194545.9|194420.9|37
1727082260000|2024-09-23 09:04:20|194545.3|194420.3|194547.8|194422.8|194552.4|194427.4|194544.8|194419.8|38
1727082270000|2024-09-23 09:04:30|194549.3|194424.3|194550.6|194425.6|194552|194427|194546.6|194421.6|36
1727082280000|2024-09-23 09:04:40|194546.9|194421.9|194547.7|194422.7|194552.8|194427.8|194546.5|194421.5|38
1727082290000|2024-09-23 09:04:50|194547.9|194422.9|194545.8|194420.8|194548.5|194423.5|194517.6|194392.6|25
1727082300000|2024-09-23 09:05:00|194546.9|194421.9|194533.7|194408.7|194556.8|194431.8|194533.1|194408.1|21
1727082310000|2024-09-23 09:05:10|194534.1|194409.1|194533.2|194408.2|194534.2|194409.2|194532.8|194407.8|7
1727082320000|2024-09-23 09:05:20|194532.6|194407.6|194528.4|194403.4|194532.9|194407.9|194523.9|194398.9|16
1727082330000|2024-09-23 09:05:30|194525.6|194400.6|194526.6|194401.6|194527.8|194402.8|194524.4|194399.4|30
1727082340000|2024-09-23 09:05:40|194526.5|194401.5|194524.5|194399.5|194526.5|194401.5|194523.1|194398.1|23
1727082350000|2024-09-23 09:05:50|194524.7|194399.7|194524|194399|194528.7|194403.7|194524|194399|28
1727082360000|2024-09-23 09:06:00|194525.2|194400.2|194524.5|194399.5|194525.3|194400.3|194520.7|194395.7|17
1727082370000|2024-09-23 09:06:10|194524.2|194399.2|194508.9|194383.9|194525.6|194400.6|194504|194379|25
1727082380000|2024-09-23 09:06:20|194505.8|194380.8|194495.3|194370.3|194505.8|194380.8|194488.5|194363.5|29
1727082390000|2024-09-23 09:06:30|194495.1|194370.1|194494.6|194369.6|194500.4|194375.4|194490|194365|37
1727082400000|2024-09-23 09:06:40|194491.6|194366.6|194491|194366|194495.4|194370.4|194486.6|194361.6|28
1727082410000|2024-09-23 09:06:50|194489.6|194364.6|194507.7|194382.7|194507.7|194382.7|194487.9|194362.9|29
1727082420000|2024-09-23 09:07:00|194512.8|194387.8|194518.8|194393.8|194520.6|194395.6|194504|194379|28
1727082430000|2024-09-23 09:07:10|194520.5|194395.5|194519.5|194394.5|194522.7|194397.7|194518.3|194393.3|25
1727082440000|2024-09-23 09:07:20|194518.8|194393.8|194497.4|194372.4|194538.8|194413.8|194494.7|194369.7|24
1727082450000|2024-09-23 09:07:30|194497.7|194372.7|194498|194373|194504.7|194379.7|194497.7|194372.7|12
1727082460000|2024-09-23 09:07:40|194499.6|194374.6|194499.6|194374.6|194500.9|194375.9|194499.5|194374.5|10
1727082470000|2024-09-23 09:07:50|194502|194377|194497.1|194372.1|194502|194377|194497.1|194372.1|4
1727082480000|2024-09-23 09:08:00|194496.9|194371.9|194496.9|194371.9|194496.9|194371.9|194496.9|194371.9|1
1727082490000|2024-09-23 09:08:10|194494.7|194369.7|194451.4|194326.4|194494.7|194369.7|194443.7|194318.7|18
1727082500000|2024-09-23 09:08:20|194450.9|194325.9|194449.8|194324.8|194451.6|194326.6|194446.5|194321.5|33
1727082510000|2024-09-23 09:08:30|194447.4|194322.4|194449.1|194324.1|194452.7|194327.7|194446|194321|38
1727082520000|2024-09-23 09:08:40|194452.5|194327.5|194450.4|194325.4|194452.5|194327.5|194446.5|194321.5|32
1727082530000|2024-09-23 09:08:50|194450.9|194325.9|194447.5|194322.5|194451.5|194326.5|194447|194322|30
1727082540000|2024-09-23 09:09:00|194447.3|194322.3|194451.3|194326.3|194455.7|194330.7|194447.1|194322.1|31
1727082550000|2024-09-23 09:09:10|194451|194326|194454.5|194329.5|194457.8|194332.8|194451|194326|30
1727082560000|2024-09-23 09:09:20|194454.2|194329.2|194452.8|194327.8|194458.9|194333.9|194451.9|194326.9|22
1727082570000|2024-09-23 09:09:30|194454.1|194329.1|194454|194329|194457.9|194332.9|194451.6|194326.6|26
1727082580000|2024-09-23 09:09:40|194452|194327|194454.2|194329.2|194457.8|194332.8|194452|194327|28
1727082590000|2024-09-23 09:09:50|194452.2|194327.2|194454.2|194329.2|194458|194333|194452|194327|28
1727082600000|2024-09-23 09:10:00|194452.4|194327.4|194451|194326|194458.3|194333.3|194448.5|194323.5|32
1727082610000|2024-09-23 09:10:10|194450.9|194325.9|194445.2|194320.2|194454.8|194329.8|194442.7|194317.7|34
1727082620000|2024-09-23 09:10:20|194444.8|194319.8|194347.7|194222.7|194445.8|194320.8|194347.2|194222.2|39
1727082630000|2024-09-23 09:10:30|194350.7|194225.7|194362.3|194237.3|194366|194241|194342.6|194217.6|34
1727082640000|2024-09-23 09:10:40|194363.3|194238.3|194369.2|194244.2|194374.2|194249.2|194362|194237|27
1727082650000|2024-09-23 09:10:50|194369.1|194244.1|194369.1|194244.1|194371.4|194246.4|194367.7|194242.7|27
1727082660000|2024-09-23 09:11:00|194368.9|194243.9|194362.8|194237.8|194374.9|194249.9|194362.6|194237.6|34
1727082670000|2024-09-23 09:11:10|194363.7|194238.7|194330.1|194205.1|194364.9|194239.9|194329.2|194204.2|25
1727082680000|2024-09-23 09:11:20|194330.8|194205.8|194311.5|194186.5|194334|194209|194311.1|194186.1|29
1727082690000|2024-09-23 09:11:30|194311|194186|194312.2|194187.2|194312.7|194187.7|194305.5|194180.5|22
1727082700000|2024-09-23 09:11:40|194311.3|194186.3|194330.8|194205.8|194334.3|194209.3|194311.3|194186.3|20
1727082710000|2024-09-23 09:11:50|194329.3|194204.3|194327.5|194202.5|194332.5|194207.5|194326.8|194201.8|26
1727082720000|2024-09-23 09:12:00|194329.4|194204.4|194327|194202|194329.7|194204.7|194325.9|194200.9|21
1727082730000|2024-09-23 09:12:10|194332|194207|194382.3|194257.3|194390|194265|194324.7|194199.7|29
1727082740000|2024-09-23 09:12:20|194379.3|194254.3|194363.6|194238.6|194379.3|194254.3|194359.3|194234.3|28
1727082750000|2024-09-23 09:12:30|194363.3|194238.3|194362.8|194237.8|194367.1|194242.1|194342.3|194217.3|30
1727082760000|2024-09-23 09:12:40|194361|194236|194362.9|194237.9|194366.6|194241.6|194360.3|194235.3|38
1727082770000|2024-09-23 09:12:50|194363.8|194238.8|194364.5|194239.5|194366.8|194241.8|194360.3|194235.3|39
1727082780000|2024-09-23 09:13:00|194363.3|194238.3|194363.4|194238.4|194367.9|194242.9|194362.8|194237.8|34
1727082790000|2024-09-23 09:13:10|194365.2|194240.2|194366.6|194241.6|194368.9|194243.9|194363.5|194238.5|25
1727082800000|2024-09-23 09:13:20|194366.3|194241.3|194360|194235|194366.3|194241.3|194360|194235|30
1727082810000|2024-09-23 09:13:30|194360.1|194235.1|194362.2|194237.2|194364|194239|194359.8|194234.8|29
1727082820000|2024-09-23 09:13:40|194394.6|194269.6|194402.3|194277.3|194407.5|194282.5|194394.1|194269.1|17
1727082830000|2024-09-23 09:13:50|194402.8|194277.8|194401.4|194276.4|194403.3|194278.3|194397.9|194272.9|9
1727082840000|2024-09-23 09:14:00|194400.8|194275.8|194357.5|194232.5|194401.8|194276.8|194357.5|194232.5|23
1727082850000|2024-09-23 09:14:10|194360.7|194235.7|194364.5|194239.5|194366.3|194241.3|194357.9|194232.9|39
1727082860000|2024-09-23 09:14:20|194363.7|194238.7|194363.8|194238.8|194365.2|194240.2|194359.8|194234.8|35
1727082870000|2024-09-23 09:14:30|194360.8|194235.8|194357.3|194232.3|194363.7|194238.7|194348.3|194223.3|34
1727082880000|2024-09-23 09:14:40|194357|194232|194346.3|194221.3|194357|194232|194325.9|194200.9|34
1727082890000|2024-09-23 09:14:50|194339.1|194214.1|194360|194235|194362|194237|194330|194205|32
1727082900000|2024-09-23 09:15:00|194360.1|194235.1|194365.6|194240.6|194370.1|194245.1|194354.7|194229.7|23
1727082910000|2024-09-23 09:15:10|194366.9|194241.9|194372.9|194247.9|194372.9|194247.9|194366.8|194241.8|15
1727082920000|2024-09-23 09:15:20|194371.3|194246.3|194373.1|194248.1|194376|194251|194369.7|194244.7|32
1727082930000|2024-09-23 09:15:30|194373.4|194248.4|194370.1|194245.1|194385.1|194260.1|194367.6|194242.6|26
1727082940000|2024-09-23 09:15:40|194370.4|194245.4|194375.8|194250.8|194376|194251|194365.8|194240.8|38
1727082950000|2024-09-23 09:15:50|194372.3|194247.3|194384.1|194259.1|194390.5|194265.5|194370.2|194245.2|23
1727082960000|2024-09-23 09:16:00|194383.9|194258.9|194383|194258|194388.4|194263.4|194379.6|194254.6|19
1727082970000|2024-09-23 09:16:10|194379.3|194254.3|194381.6|194256.6|194388.1|194263.1|194375.6|194250.6|15
1727082980000|2024-09-23 09:16:20|194380.3|194255.3|194366.3|194241.3|194385.4|194260.4|194366.3|194241.3|27
1727082990000|2024-09-23 09:16:30|194366.5|194241.5|194344.8|194219.8|194367.4|194242.4|194340.8|194215.8|21
1727083000000|2024-09-23 09:16:40|194346.1|194221.1|194365.1|194240.1|194367.9|194242.9|194346.1|194221.1|27
1727083010000|2024-09-23 09:16:50|194366.3|194241.3|194368.6|194243.6|194370.4|194245.4|194364.9|194239.9|19
1727083020000|2024-09-23 09:17:00|194367.3|194242.3|194367.8|194242.8|194370.9|194245.9|194366.5|194241.5|14
1727083030000|2024-09-23 09:17:10|194367.7|194242.7|194378.5|194253.5|194384.4|194259.4|194366.5|194241.5|23
1727083040000|2024-09-23 09:17:20|194378.8|194253.8|194388.5|194263.5|194398.1|194273.1|194378.8|194253.8|30
1727083050000|2024-09-23 09:17:30|194389|194264|194385.3|194260.3|194391.8|194266.8|194384.4|194259.4|19
1727083060000|2024-09-23 09:17:40|194389.7|194264.7|194388.5|194263.5|194390.9|194265.9|194386.5|194261.5|17
1727083070000|2024-09-23 09:17:50|194387.4|194262.4|194387.8|194262.8|194391|194266|194381.7|194256.7|32
1727083080000|2024-09-23 09:18:00|194390.6|194265.6|194387.2|194262.2|194394.5|194269.5|194384.8|194259.8|40
1727083090000|2024-09-23 09:18:10|194388.1|194263.1|194387.2|194262.2|194390.1|194265.1|194384.3|194259.3|39
1727083100000|2024-09-23 09:18:20|194390.8|194265.8|194386.4|194261.4|194392.8|194267.8|194384|194259|37
1727083110000|2024-09-23 09:18:30|194390.9|194265.9|194386.7|194261.7|194393|194268|194384.8|194259.8|36
1727083120000|2024-09-23 09:18:40|194382.4|194257.4|194384.3|194259.3|194390.9|194265.9|194382.4|194257.4|36
1727083130000|2024-09-23 09:18:50|194383.7|194258.7|194385.9|194260.9|194391.5|194266.5|194383.7|194258.7|37
1727083140000|2024-09-23 09:19:00|194383.1|194258.1|194385.2|194260.2|194392.2|194267.2|194381.6|194256.6|40
1727083150000|2024-09-23 09:19:10|194386.5|194261.5|194388.9|194263.9|194397.4|194272.4|194386.5|194261.5|39
1727083160000|2024-09-23 09:19:20|194390.2|194265.2|194417.8|194292.8|194434.5|194309.5|194374.5|194249.5|38
1727083170000|2024-09-23 09:19:30|194424.2|194299.2|194422.2|194297.2|194427.9|194302.9|194418.7|194293.7|20
1727083180000|2024-09-23 09:19:40|194422.6|194297.6|194413.1|194288.1|194424.8|194299.8|194411.3|194286.3|26
1727083190000|2024-09-23 09:19:50|194410.9|194285.9|194420.6|194295.6|194420.6|194295.6|194403|194278|28
1727083200000|2024-09-23 09:20:00|194416.9|194291.9|194442.7|194317.7|194445.5|194320.5|194416.9|194291.9|38
1727083210000|2024-09-23 09:20:10|194442.2|194317.2|194442.8|194317.8|194447|194322|194437.7|194312.7|35
1727083220000|2024-09-23 09:20:20|194443.1|194318.1|194440.9|194315.9|194447.4|194322.4|194438.9|194313.9|35
1727083230000|2024-09-23 09:20:30|194440.7|194315.7|194443.1|194318.1|194446.1|194321.1|194438.1|194313.1|36
1727083240000|2024-09-23 09:20:40|194440.7|194315.7|194439.2|194314.2|194445.3|194320.3|194437.5|194312.5|32
1727083250000|2024-09-23 09:20:50|194436.5|194311.5|194430.3|194305.3|194447.1|194322.1|194423.4|194298.4|25
1727083260000|2024-09-23 09:21:00|194430.1|194305.1|194429.1|194304.1|194435.5|194310.5|194427|194302|32
1727083270000|2024-09-23 09:21:10|194430.5|194305.5|194430.8|194305.8|194431.9|194306.9|194427.3|194302.3|23
1727083280000|2024-09-23 09:21:20|194427.2|194302.2|194430.5|194305.5|194433.7|194308.7|194427.2|194302.2|20
1727083290000|2024-09-23 09:21:30|194429.6|194304.6|194430|194305|194431.5|194306.5|194427.3|194302.3|9
1727083300000|2024-09-23 09:21:40|194431.3|194306.3|194425.9|194300.9|194431.3|194306.3|194423.4|194298.4|24
1727083310000|2024-09-23 09:21:50|194426.5|194301.5|194426.1|194301.1|194428.2|194303.2|194424.3|194299.3|27
1727083320000|2024-09-23 09:22:00|194426.5|194301.5|194425.9|194300.9|194428.1|194303.1|194424.9|194299.9|24
1727083330000|2024-09-23 09:22:10|194427.3|194302.3|194497.2|194372.2|194498.9|194373.9|194425.8|194300.8|27
1727083340000|2024-09-23 09:22:20|194497.4|194372.4|194483.1|194358.1|194499.4|194374.4|194471.4|194346.4|38
1727083350000|2024-09-23 09:22:30|194481.6|194356.6|194483.1|194358.1|194487.8|194362.8|194480.8|194355.8|33
1727083360000|2024-09-23 09:22:40|194482.8|194357.8|194485.7|194360.7|194486.9|194361.9|194481.2|194356.2|25
1727083370000|2024-09-23 09:22:50|194488.9|194363.9|194484.7|194359.7|194489.2|194364.2|194482.7|194357.7|30
1727083380000|2024-09-23 09:23:00|194485.8|194360.8|194460.8|194335.8|194489.2|194364.2|194453.5|194328.5|34
1727083390000|2024-09-23 09:23:10|194460.5|194335.5|194452.4|194327.4|194463.4|194338.4|194447.5|194322.5|32
1727083400000|2024-09-23 09:23:20|194454.7|194329.7|194453.1|194328.1|194455.7|194330.7|194449.6|194324.6|37
1727083410000|2024-09-23 09:23:30|194452.6|194327.6|194453.6|194328.6|194456.6|194331.6|194447.6|194322.6|33
1727083420000|2024-09-23 09:23:40|194451.3|194326.3|194453.9|194328.9|194459.5|194334.5|194445.5|194320.5|33
1727083430000|2024-09-23 09:23:50|194456.7|194331.7|194470.6|194345.6|194473.5|194348.5|194454.4|194329.4|32
1727083440000|2024-09-23 09:24:00|194472|194347|194471.9|194346.9|194472.2|194347.2|194468.7|194343.7|14
1727083450000|2024-09-23 09:24:10|194469.4|194344.4|194500.7|194375.7|194505.4|194380.4|194469.4|194344.4|20
1727083460000|2024-09-23 09:24:20|194502|194377|194511.7|194386.7|194520.5|194395.5|194498.9|194373.9|30
1727083470000|2024-09-23 09:24:30|194512|194387|194534.7|194409.7|194537.8|194412.8|194512|194387|26
1727083480000|2024-09-23 09:24:40|194534.4|194409.4|194537.2|194412.2|194537.8|194412.8|194534.4|194409.4|32
1727083490000|2024-09-23 09:24:50|194539.2|194414.2|194542.3|194417.3|194544.2|194419.2|194535.7|194410.7|33
1727083500000|2024-09-23 09:25:00|194543.3|194418.3|194542.2|194417.2|194543.9|194418.9|194540.4|194415.4|37
1727083510000|2024-09-23 09:25:10|194591.7|194466.7|194587.3|194462.3|194592|194467|194573.2|194448.2|19
1727083520000|2024-09-23 09:25:20|194587.1|194462.1|194588.8|194463.8|194588.8|194463.8|194584.5|194459.5|6
1727083530000|2024-09-23 09:25:30|194588|194463|194641.5|194516.5|194652.2|194527.2|194588|194463|28
1727083540000|2024-09-23 09:25:40|194642|194517|194646|194521|194653|194528|194639.5|194514.5|33
1727083550000|2024-09-23 09:25:50|194642.2|194517.2|194642.5|194517.5|194646.5|194521.5|194639.6|194514.6|28
1727083560000|2024-09-23 09:26:00|194645.2|194520.2|194650.8|194525.8|194654.4|194529.4|194643.9|194518.9|33
1727083570000|2024-09-23 09:26:10|194653.5|194528.5|194652.2|194527.2|194654.4|194529.4|194648.2|194523.2|28
1727083580000|2024-09-23 09:26:20|194651.5|194526.5|194626|194501|194651.5|194526.5|194613.6|194488.6|25
1727083590000|2024-09-23 09:26:30|194631|194506|194618.2|194493.2|194631.5|194506.5|194617.6|194492.6|28
1727083600000|2024-09-23 09:26:40|194618.4|194493.4|194614.9|194489.9|194618.9|194493.9|194609|194484|27
1727083610000|2024-09-23 09:26:50|194613.8|194488.8|194614|194489|194614.9|194489.9|194611|194486|36
1727083620000|2024-09-23 09:27:00|194614.5|194489.5|194616.9|194491.9|194639.9|194514.9|194608.4|194483.4|31
1727083630000|2024-09-23 09:27:10|194616.8|194491.8|194614.7|194489.7|194617.3|194492.3|194614|194489|31
1727083640000|2024-09-23 09:27:20|194615.9|194490.9|194619.1|194494.1|194621.7|194496.7|194615.2|194490.2|33
1727083650000|2024-09-23 09:27:30|194617.4|194492.4|194615.3|194490.3|194619.2|194494.2|194614.1|194489.1|32
1727083660000|2024-09-23 09:27:40|194614.3|194489.3|194617|194492|194620.3|194495.3|194614.3|194489.3|34
1727083670000|2024-09-23 09:27:50|194616.3|194491.3|194615.6|194490.6|194618.7|194493.7|194610.4|194485.4|30
1727083680000|2024-09-23 09:28:00|194616.7|194491.7|194615.7|194490.7|194620.8|194495.8|194614.6|194489.6|33
1727083690000|2024-09-23 09:28:10|194614.5|194489.5|194615.9|194490.9|194619|194494|194614|194489|33
1727083700000|2024-09-23 09:28:20|194616.7|194491.7|194653.3|194528.3|194656.8|194531.8|194614.1|194489.1|28
1727083710000|2024-09-23 09:28:30|194652.1|194527.1|194644|194519|194652.1|194527.1|194641.3|194516.3|32
1727083720000|2024-09-23 09:28:40|194646|194521|194664.2|194539.2|194669.5|194544.5|194644.1|194519.1|37
1727083730000|2024-09-23 09:28:50|194662.5|194537.5|194660.4|194535.4|194668.9|194543.9|194658.2|194533.2|23
1727083740000|2024-09-23 09:29:00|194664.1|194539.1|194659.2|194534.2|194664.8|194539.8|194658.9|194533.9|18
1727083750000|2024-09-23 09:29:10|194662|194537|194656.8|194531.8|194662|194537|194655.9|194530.9|10
1727083760000|2024-09-23 09:29:20|194655|194530|194645.4|194520.4|194663.7|194538.7|194645.4|194520.4|31
1727083770000|2024-09-23 09:29:30|194644.7|194519.7|194611.3|194486.3|194644.7|194519.7|194605.7|194480.7|30
1727083780000|2024-09-23 09:29:40|194611.4|194486.4|194611.7|194486.7|194612.6|194487.6|194606.8|194481.8|12
1727083790000|2024-09-23 09:29:50|194611.3|194486.3|194608.2|194483.2|194614.1|194489.1|194607.6|194482.6|21
1727083800000|2024-09-23 09:30:00|194616|194491|194613|194488|194616.2|194491.2|194610.3|194485.3|19
1727083810000|2024-09-23 09:30:10|194613.5|194488.5|194612.1|194487.1|194615.3|194490.3|194603.7|194478.7|29
1727083820000|2024-09-23 09:30:20|194613.9|194488.9|194614.5|194489.5|194614.5|194489.5|194609.1|194484.1|34
1727083830000|2024-09-23 09:30:30|194612.4|194487.4|194611.6|194486.6|194614.9|194489.9|194603.6|194478.6|32
1727083840000|2024-09-23 09:30:40|194611.2|194486.2|194610|194485|194613.9|194488.9|194610|194485|23
1727083850000|2024-09-23 09:30:50|194611.6|194486.6|194611.9|194486.9|194613.3|194488.3|194609.4|194484.4|27
1727083860000|2024-09-23 09:31:00|194613.1|194488.1|194607.6|194482.6|194613.1|194488.1|194606.6|194481.6|33
1727083870000|2024-09-23 09:31:10|194605.9|194480.9|194603.6|194478.6|194610.2|194485.2|194598.1|194473.1|37
1727083880000|2024-09-23 09:31:20|194586.6|194461.6|194603|194478|194603|194478|194584.9|194459.9|24
1727083890000|2024-09-23 09:31:30|194604.3|194479.3|194615.3|194490.3|194619.5|194494.5|194603.1|194478.1|34
1727083900000|2024-09-23 09:31:40|194614.2|194489.2|194615.4|194490.4|194621.8|194496.8|194613.8|194488.8|25
1727083910000|2024-09-23 09:31:50|194617.8|194492.8|194617.1|194492.1|194619.1|194494.1|194615.3|194490.3|22
1727083920000|2024-09-23 09:32:00|194616.7|194491.7|194629.7|194504.7|194632|194507|194615.9|194490.9|27
1727083930000|2024-09-23 09:32:10|194630.3|194505.3|194638.3|194513.3|194638.9|194513.9|194629.6|194504.6|23
1727083940000|2024-09-23 09:32:20|194638.5|194513.5|194628.9|194503.9|194638.5|194513.5|194628|194503|28
1727083950000|2024-09-23 09:32:30|194628.4|194503.4|194629.3|194504.3|194634|194509|194628.4|194503.4|22
1727083960000|2024-09-23 09:32:40|194630|194505|194630.2|194505.2|194631.1|194506.1|194625.3|194500.3|28
1727083970000|2024-09-23 09:32:50|194629|194504|194627.8|194502.8|194638.8|194513.8|194627.7|194502.7|31
1727083980000|2024-09-23 09:33:00|194628.4|194503.4|194642.5|194517.5|194646.1|194521.1|194628.4|194503.4|27
1727083990000|2024-09-23 09:33:10|194667.5|194542.5|194668.6|194543.6|194671.7|194546.7|194662.4|194537.4|18
1727084000000|2024-09-23 09:33:20|194669.2|194544.2|194658|194533|194671.5|194546.5|194658|194533|15
1727084010000|2024-09-23 09:33:30|194659.6|194534.6|194666.8|194541.8|194667.3|194542.3|194659.6|194534.6|14
1727084020000|2024-09-23 09:33:40|194667.3|194542.3|194667.8|194542.8|194674.5|194549.5|194665.1|194540.1|34
1727084030000|2024-09-23 09:33:50|194663.7|194538.7|194663.5|194538.5|194667.8|194542.8|194660.3|194535.3|28
1727084040000|2024-09-23 09:34:00|194665.2|194540.2|194666.8|194541.8|194669|194544|194665.2|194540.2|14
1727084050000|2024-09-23 09:34:10|194669.7|194544.7|194662.3|194537.3|194669.7|194544.7|194662.3|194537.3|21
1727084060000|2024-09-23 09:34:20|194662.8|194537.8|194665.2|194540.2|194668.9|194543.9|194662.8|194537.8|30
1727084070000|2024-09-23 09:34:30|194664.9|194539.9|194650.4|194525.4|194664.9|194539.9|194648.1|194523.1|30
1727084080000|2024-09-23 09:34:40|194651.3|194526.3|194652.4|194527.4|194653.2|194528.2|194649.9|194524.9|27
1727084090000|2024-09-23 09:34:50|194650.6|194525.6|194651.5|194526.5|194656.3|194531.3|194649.5|194524.5|25
1727084100000|2024-09-23 09:35:00|194653.8|194528.8|194665.2|194540.2|194673.6|194548.6|194650.7|194525.7|31
1727084110000|2024-09-23 09:35:10|194662.8|194537.8|194655.5|194530.5|194666.6|194541.6|194652.3|194527.3|37
1727084120000|2024-09-23 09:35:20|194655|194530|194654.7|194529.7|194657.1|194532.1|194651.8|194526.8|21
1727084130000|2024-09-23 09:35:30|194653.4|194528.4|194650.7|194525.7|194655.2|194530.2|194648.3|194523.3|29
1727084140000|2024-09-23 09:35:40|194650.2|194525.2|194654.8|194529.8|194658|194533|194650.2|194525.2|34
1727084150000|2024-09-23 09:35:50|194655.4|194530.4|194652.9|194527.9|194657.6|194532.6|194651.7|194526.7|35
1727084160000|2024-09-23 09:36:00|194655.3|194530.3|194656.3|194531.3|194659.4|194534.4|194654.8|194529.8|27
1727084170000|2024-09-23 09:36:10|194658.4|194533.4|194650.2|194525.2|194660.1|194535.1|194647|194522|28
1727084180000|2024-09-23 09:36:20|194650.4|194525.4|194646.2|194521.2|194653.5|194528.5|194644.3|194519.3|39
1727084190000|2024-09-23 09:36:30|194649.4|194524.4|194622.4|194497.4|194650|194525|194614.6|194489.6|35
1727084200000|2024-09-23 09:36:40|194622.9|194497.9|194627.1|194502.1|194629.3|194504.3|194616.1|194491.1|33
1727084210000|2024-09-23 09:36:50|194630.3|194505.3|194621.2|194496.2|194634.5|194509.5|194621|194496|38
1727084220000|2024-09-23 09:37:00|194621.9|194496.9|194625|194500|194625.2|194500.2|194616.7|194491.7|25
1727084230000|2024-09-23 09:37:10|194622.1|194497.1|194627.3|194502.3|194631.1|194506.1|194614.5|194489.5|33
1727084240000|2024-09-23 09:37:20|194627.2|194502.2|194629.3|194504.3|194632.7|194507.7|194627.1|194502.1|24
1727084250000|2024-09-23 09:37:30|194632.4|194507.4|194630|194505|194636.7|194511.7|194628.7|194503.7|29
1727084260000|2024-09-23 09:37:40|194629.4|194504.4|194627|194502|194629.4|194504.4|194620.7|194495.7|19
1727084270000|2024-09-23 09:37:50|194625.9|194500.9|194621.6|194496.6|194625.9|194500.9|194619.3|194494.3|23
1727084280000|2024-09-23 09:38:00|194621.8|194496.8|194627.8|194502.8|194630.5|194505.5|194616.8|194491.8|28
1727084290000|2024-09-23 09:38:10|194627.9|194502.9|194629.5|194504.5|194633.2|194508.2|194623.6|194498.6|31
1727084300000|2024-09-23 09:38:20|194627.8|194502.8|194617.1|194492.1|194627.8|194502.8|194612.4|194487.4|24
1727084310000|2024-09-23 09:38:30|194615.8|194490.8|194618.1|194493.1|194621.8|194496.8|194614.7|194489.7|33
1727084320000|2024-09-23 09:38:40|194616.2|194491.2|194628.6|194503.6|194628.6|194503.6|194616.2|194491.2|39
1727084330000|2024-09-23 09:38:50|194631.2|194506.2|194667.6|194542.6|194670.1|194545.1|194626.8|194501.8|37
1727084340000|2024-09-23 09:39:00|194668.1|194543.1|194655.5|194530.5|194668.1|194543.1|194652.9|194527.9|12
1727084350000|2024-09-23 09:39:10|194658.4|194533.4|194656.1|194531.1|194658.4|194533.4|194651.6|194526.6|26
1727084360000|2024-09-23 09:39:20|194655.9|194530.9|194656.7|194531.7|194661.1|194536.1|194655.9|194530.9|19
1727084370000|2024-09-23 09:39:30|194654.7|194529.7|194658.7|194533.7|194660|194535|194653.7|194528.7|16
1727084380000|2024-09-23 09:39:40|194655.4|194530.4|194656.5|194531.5|194660.9|194535.9|194653.5|194528.5|19
1727084390000|2024-09-23 09:39:50|194659.6|194534.6|194656.6|194531.6|194662.3|194537.3|194656.6|194531.6|18
1727084400000|2024-09-23 09:40:00|194658.7|194533.7|194656.9|194531.9|194661.7|194536.7|194652.7|194527.7|21
1727084410000|2024-09-23 09:40:10|194657.7|194532.7|194655.5|194530.5|194665.6|194540.6|194653|194528|25
1727084420000|2024-09-23 09:40:20|194654.9|194529.9|194660.2|194535.2|194663.1|194538.1|194654.9|194529.9|27
1727084430000|2024-09-23 09:40:30|194659.2|194534.2|194718.6|194593.6|194736.5|194611.5|194659.2|194534.2|38
1727084440000|2024-09-23 09:40:40|194718.2|194593.2|194729.1|194604.1|194732.8|194607.8|194718.2|194593.2|34
1727084450000|2024-09-23 09:40:50|194728.6|194603.6|194743|194618|194746.3|194621.3|194728.6|194603.6|33
1727084460000|2024-09-23 09:41:00|194745.4|194620.4|194747.3|194622.3|194747.9|194622.9|194738.1|194613.1|23
1727084470000|2024-09-23 09:41:10|194746|194621|194739.8|194614.8|194749.1|194624.1|194738.3|194613.3|16
1727084480000|2024-09-23 09:41:20|194741|194616|194739.7|194614.7|194741.9|194616.9|194739|194614|9
1727084490000|2024-09-23 09:41:30|194741.2|194616.2|194739|194614|194741.2|194616.2|194736.9|194611.9|9
1727084500000|2024-09-23 09:41:40|194738.5|194613.5|194737.5|194612.5|194740|194615|194736.7|194611.7|17
1727084510000|2024-09-23 09:41:50|194738.7|194613.7|194738.4|194613.4|194739|194614|194738.2|194613.2|8
1727084520000|2024-09-23 09:42:00|194737.8|194612.8|194738.3|194613.3|194738.8|194613.8|194737.8|194612.8|4
1727084530000|2024-09-23 09:42:10|194736.9|194611.9|194735.5|194610.5|194739.4|194614.4|194733.9|194608.9|10
1727084540000|2024-09-23 09:42:20|194738|194613|194739.2|194614.2|194739.7|194614.7|194736.9|194611.9|14
1727084550000|2024-09-23 09:42:30|194738.4|194613.4|194740.1|194615.1|194741.7|194616.7|194736.6|194611.6|16
1727084560000|2024-09-23 09:42:40|194739.5|194614.5|194738.1|194613.1|194739.5|194614.5|194737.4|194612.4|5
1727084570000|2024-09-23 09:42:50|194737.5|194612.5|194735.9|194610.9|194737.9|194612.9|194732.4|194607.4|12
1727084580000|2024-09-23 09:43:00|194736.4|194611.4|194736.4|194611.4|194736.4|194611.4|194736.4|194611.4|1
1727084590000|2024-09-23 09:43:10|194736.7|194611.7|194769.6|194644.6|194776.7|194651.7|194734.4|194609.4|12
1727084600000|2024-09-23 09:43:20|194771|194646|194748.2|194623.2|194771|194646|194746.9|194621.9|12
1727084610000|2024-09-23 09:43:30|194750.3|194625.3|194744|194619|194751.4|194626.4|194744|194619|11
1727084620000|2024-09-23 09:43:40|194745.2|194620.2|194750.9|194625.9|194756.6|194631.6|194743.6|194618.6|21
1727084630000|2024-09-23 09:43:50|194749.7|194624.7|194748.7|194623.7|194749.7|194624.7|194747.8|194622.8|7
1727084640000|2024-09-23 09:44:00|194751.9|194626.9|194730.2|194605.2|194751.9|194626.9|194730.2|194605.2|8
1727084650000|2024-09-23 09:44:10|194729.9|194604.9|194703.9|194578.9|194729.9|194604.9|194697.1|194572.1|9
1727084660000|2024-09-23 09:44:20|194700.8|194575.8|194698.9|194573.9|194700.8|194575.8|194696.4|194571.4|7
1727084670000|2024-09-23 09:44:30|194695.2|194570.2|194695.3|194570.3|194698.6|194573.6|194691.5|194566.5|10
1727084680000|2024-09-23 09:44:40|194696.5|194571.5|194694.9|194569.9|194696.5|194571.5|194691.4|194566.4|5
1727084690000|2024-09-23 09:44:50|194694.8|194569.8|194708.3|194583.3|194713.3|194588.3|194694.8|194569.8|17
1727084700000|2024-09-23 09:45:00|194709.6|194584.6|194708.6|194583.6|194716.8|194591.8|194706.6|194581.6|26
1727084710000|2024-09-23 09:45:10|194710.1|194585.1|194721.5|194596.5|194722.2|194597.2|194702.4|194577.4|32
1727084720000|2024-09-23 09:45:20|194720.2|194595.2|194730.4|194605.4|194730.4|194605.4|194719.8|194594.8|17
1727084730000|2024-09-23 09:45:30|194732.3|194607.3|194728.9|194603.9|194732.3|194607.3|194725.8|194600.8|15
1727084740000|2024-09-23 09:45:40|194730.5|194605.5|194730.6|194605.6|194733.4|194608.4|194727.8|194602.8|20
1727084750000|2024-09-23 09:45:50|194732.2|194607.2|194724.5|194599.5|194732.2|194607.2|194723.3|194598.3|26
1727084760000|2024-09-23 09:46:00|194723.3|194598.3|194723.4|194598.4|194726.6|194601.6|194718.5|194593.5|32
1727084770000|2024-09-23 09:46:10|194722.3|194597.3|194722.4|194597.4|194725.3|194600.3|194719.3|194594.3|36
1727084780000|2024-09-23 09:46:20|194724.3|194599.3|194724.8|194599.8|194728|194603|194723.3|194598.3|25
1727084790000|2024-09-23 09:46:30|194726.9|194601.9|194722.8|194597.8|194726.9|194601.9|194720.4|194595.4|28
1727084800000|2024-09-23 09:46:40|194725.4|194600.4|194723.9|194598.9|194726.5|194601.5|194720.2|194595.2|33
1727084810000|2024-09-23 09:46:50|194723.6|194598.6|194724.2|194599.2|194726.1|194601.1|194720.6|194595.6|24
1727084820000|2024-09-23 09:47:00|194727|194602|194729.2|194604.2|194744.3|194619.3|194724.9|194599.9|31
1727084830000|2024-09-23 09:47:10|194730.2|194605.2|194728.6|194603.6|194731.1|194606.1|194726.6|194601.6|36
1727084840000|2024-09-23 09:47:20|194727.3|194602.3|194727.6|194602.6|194730.8|194605.8|194727.2|194602.2|36
1727084850000|2024-09-23 09:47:30|194730.7|194605.7|194731|194606|194731.4|194606.4|194727.1|194602.1|32
1727084860000|2024-09-23 09:47:40|194731.1|194606.1|194730.3|194605.3|194731.8|194606.8|194727.6|194602.6|30
1727084870000|2024-09-23 09:47:50|194731.5|194606.5|194729.8|194604.8|194733.3|194608.3|194728.6|194603.6|35
1727084880000|2024-09-23 09:48:00|194731.2|194606.2|194730.4|194605.4|194731.5|194606.5|194728|194603|35
1727084890000|2024-09-23 09:48:10|194730.2|194605.2|194730|194605|194734.9|194609.9|194724.9|194599.9|25
1727084900000|2024-09-23 09:48:20|194732.5|194607.5|194730.1|194605.1|194732.6|194607.6|194730|194605|12
1727084910000|2024-09-23 09:48:30|194731|194606|194737.5|194612.5|194739.6|194614.6|194731|194606|13
1727084920000|2024-09-23 09:48:40|194738.6|194613.6|194737.7|194612.7|194738.6|194613.6|194737.3|194612.3|5
1727084930000|2024-09-23 09:48:50|194737.8|194612.8|194737.4|194612.4|194737.8|194612.8|194736.2|194611.2|6
1727084940000|2024-09-23 09:49:00|194738.7|194613.7|194735.8|194610.8|194738.7|194613.7|194730.8|194605.8|16
1727084950000|2024-09-23 09:49:10|194734.4|194609.4|194724.5|194599.5|194735.6|194610.6|194724.4|194599.4|23
1727084960000|2024-09-23 09:49:20|194724.6|194599.6|194729.5|194604.5|194730.4|194605.4|194724.6|194599.6|22
1727084970000|2024-09-23 09:49:30|194730.8|194605.8|194730.4|194605.4|194731.9|194606.9|194728.6|194603.6|10
1727084980000|2024-09-23 09:49:40|194731.5|194606.5|194736.1|194611.1|194739.1|194614.1|194730.3|194605.3|22
1727084990000|2024-09-23 09:49:50|194737.6|194612.6|194736.2|194611.2|194737.6|194612.6|194733.8|194608.8|16
1727085000000|2024-09-23 09:50:00|194736.1|194611.1|194730.9|194605.9|194737.1|194612.1|194730.9|194605.9|25
1727085010000|2024-09-23 09:50:10|194730.7|194605.7|194733.6|194608.6|194736.7|194611.7|194730.3|194605.3|25
1727085020000|2024-09-23 09:50:20|194733.5|194608.5|194735|194610|194737.1|194612.1|194732.3|194607.3|27
1727085030000|2024-09-23 09:50:30|194735.4|194610.4|194770.2|194645.2|194774.4|194649.4|194734.4|194609.4|17
1727085040000|2024-09-23 09:50:40|194770.6|194645.6|194767.5|194642.5|194774.2|194649.2|194767.5|194642.5|9
1727085050000|2024-09-23 09:50:50|194766.4|194641.4|194770.1|194645.1|194774.5|194649.5|194766.4|194641.4|5
1727085060000|2024-09-23 09:51:00|194771.1|194646.1|194771.7|194646.7|194773.1|194648.1|194771.1|194646.1|4
1727085070000|2024-09-23 09:51:10|194771.2|194646.2|194770.3|194645.3|194772.9|194647.9|194764.6|194639.6|16
1727085080000|2024-09-23 09:51:20|194770.9|194645.9|194773|194648|194777.1|194652.1|194770.9|194645.9|7
1727085090000|2024-09-23 09:51:30|194770.7|194645.7|194768.9|194643.9|194773.9|194648.9|194768.3|194643.3|8
1727085100000|2024-09-23 09:51:40|194769.4|194644.4|194767.3|194642.3|194778.9|194653.9|194766.8|194641.8|11
1727085110000|2024-09-23 09:51:50|194767.8|194642.8|194812.8|194687.8|194818.3|194693.3|194767.8|194642.8|31
1727085120000|2024-09-23 09:52:00|194810.1|194685.1|194809.6|194684.6|194813.6|194688.6|194809.6|194684.6|7
1727085130000|2024-09-23 09:52:10|194809.4|194684.4|194807.6|194682.6|194809.4|194684.4|194804.3|194679.3|13
1727085140000|2024-09-23 09:52:20|194806.2|194681.2|194810.4|194685.4|194810.7|194685.7|194806.2|194681.2|32
1727085150000|2024-09-23 09:52:30|194809.2|194684.2|194736.4|194611.4|194809.2|194684.2|194726.7|194601.7|20
1727085160000|2024-09-23 09:52:40|194737.6|194612.6|194727.8|194602.8|194738.3|194613.3|194726.4|194601.4|19
1727085170000|2024-09-23 09:52:50|194726.3|194601.3|194725|194600|194729.6|194604.6|194725|194600|11
1727085180000|2024-09-23 09:53:00|194725.7|194600.7|194795|194670|194800.1|194675.1|194725.7|194600.7|20
1727085190000|2024-09-23 09:53:10|194791.2|194666.2|194790.4|194665.4|194795.3|194670.3|194787.9|194662.9|12
1727085200000|2024-09-23 09:53:20|194795.2|194670.2|194780.2|194655.2|194795.2|194670.2|194779.9|194654.9|13
1727085210000|2024-09-23 09:53:30|194781.8|194656.8|194768.3|194643.3|194782|194657|194767|194642|14
1727085220000|2024-09-23 09:53:40|194767.8|194642.8|194768.7|194643.7|194776.2|194651.2|194765.2|194640.2|36
1727085230000|2024-09-23 09:53:50|194771.2|194646.2|194755.1|194630.1|194771.7|194646.7|194747.5|194622.5|28
1727085240000|2024-09-23 09:54:00|194754.8|194629.8|194759.8|194634.8|194764.8|194639.8|194753.6|194628.6|29
1727085250000|2024-09-23 09:54:10|194760.2|194635.2|194760|194635|194766.4|194641.4|194757.2|194632.2|35
1727085260000|2024-09-23 09:54:20|194760.3|194635.3|194760.6|194635.6|194765.5|194640.5|194757.2|194632.2|37
1727085270000|2024-09-23 09:54:30|194761.3|194636.3|194750|194625|194771|194646|194747.1|194622.1|39
1727085280000|2024-09-23 09:54:40|194751.5|194626.5|194752.9|194627.9|194757|194632|194748.6|194623.6|28
1727085290000|2024-09-23 09:54:50|194755.3|194630.3|194754.5|194629.5|194758.7|194633.7|194752.3|194627.3|24
1727085300000|2024-09-23 09:55:00|194754.9|194629.9|194753.1|194628.1|194758.4|194633.4|194752.8|194627.8|18
1727085310000|2024-09-23 09:55:10|194753.2|194628.2|194751.4|194626.4|194753.2|194628.2|194751.2|194626.2|5
1727085320000|2024-09-23 09:55:20|194749.9|194624.9|194747.3|194622.3|194760.2|194635.2|194741.4|194616.4|22
1727085330000|2024-09-23 09:55:30|194747.8|194622.8|194751.2|194626.2|194755|194630|194745|194620|23
1727085340000|2024-09-23 09:55:40|194749.5|194624.5|194754.7|194629.7|194756.8|194631.8|194749.4|194624.4|14
1727085350000|2024-09-23 09:55:50|194758.1|194633.1|194759.2|194634.2|194760.7|194635.7|194751.3|194626.3|32
1727085360000|2024-09-23 09:56:00|194757.8|194632.8|194748.4|194623.4|194758.9|194633.9|194747.5|194622.5|22
1727085370000|2024-09-23 09:56:10|194747.5|194622.5|194752.6|194627.6|194753.2|194628.2|194746.3|194621.3|20
1727085380000|2024-09-23 09:56:20|194753.8|194628.8|194773.8|194648.8|194783.8|194658.8|194753.8|194628.8|34
1727085390000|2024-09-23 09:56:30|194775.1|194650.1|194780.1|194655.1|194781.5|194656.5|194774.1|194649.1|22
1727085400000|2024-09-23 09:56:40|194778.8|194653.8|194779.2|194654.2|194781.5|194656.5|194770.2|194645.2|32
1727085410000|2024-09-23 09:56:50|194781.6|194656.6|194777.7|194652.7|194784.8|194659.8|194777.7|194652.7|30
1727085420000|2024-09-23 09:57:00|194780|194655|194777|194652|194784.6|194659.6|194776.2|194651.2|36
1727085430000|2024-09-23 09:57:10|194783.6|194658.6|194779.7|194654.7|194791.7|194666.7|194776.3|194651.3|39
1727085440000|2024-09-23 09:57:20|194788.8|194663.8|194789.6|194664.6|194793.1|194668.1|194775.6|194650.6|39
1727085450000|2024-09-23 09:57:30|194784.9|194659.9|194784.2|194659.2|194791.2|194666.2|194776.4|194651.4|40
1727085460000|2024-09-23 09:57:40|194784.7|194659.7|194793.7|194668.7|194793.7|194668.7|194777.7|194652.7|38
1727085470000|2024-09-23 09:57:50|194793.6|194668.6|194789.8|194664.8|194793.6|194668.6|194780.9|194655.9|39
1727085480000|2024-09-23 09:58:00|194794|194669|194782.1|194657.1|194794|194669|194779.3|194654.3|38
1727085490000|2024-09-23 09:58:10|194789|194664|194795.6|194670.6|194806.6|194681.6|194780.9|194655.9|40
1727085500000|2024-09-23 09:58:20|194798.2|194673.2|194807.2|194682.2|194809.5|194684.5|194788.2|194663.2|40
1727085510000|2024-09-23 09:58:30|194809.2|194684.2|194801.6|194676.6|194813.9|194688.9|194797.8|194672.8|40
1727085520000|2024-09-23 09:58:40|194807.3|194682.3|194807.2|194682.2|194810.6|194685.6|194782.2|194657.2|40
1727085530000|2024-09-23 09:58:50|194799.7|194674.7|194800.2|194675.2|194807.9|194682.9|194791.4|194666.4|40
1727085540000|2024-09-23 09:59:00|194806.1|194681.1|194812.9|194687.9|194826.9|194701.9|194796|194671|40
1727085550000|2024-09-23 09:59:10|194810.2|194685.2|194812.8|194687.8|194820.3|194695.3|194807.3|194682.3|34
1727085560000|2024-09-23 09:59:20|194812.1|194687.1|194817.9|194692.9|194832.7|194707.7|194802.6|194677.6|38
1727085570000|2024-09-23 09:59:30|194820.2|194695.2|194808.5|194683.5|194820.6|194695.6|194801|194676|40
1727085580000|2024-09-23 09:59:40|194804.7|194679.7|194812.1|194687.1|194813.6|194688.6|194799.5|194674.5|38
1727085590000|2024-09-23 09:59:50|194805.1|194680.1|194807.9|194682.9|194814.2|194689.2|194798.9|194673.9|40
1727085600000|2024-09-23 10:00:00|194800.6|194675.6|194804.6|194679.6|194810.3|194685.3|194800.6|194675.6|39
1727085610000|2024-09-23 10:00:10|194805.6|194680.6|194803.2|194678.2|194807.8|194682.8|194783.6|194658.6|34
1727085620000|2024-09-23 10:00:20|194799.3|194674.3|194802.5|194677.5|194810.9|194685.9|194798.5|194673.5|39
1727085630000|2024-09-23 10:00:30|194807.7|194682.7|194803.7|194678.7|194807.7|194682.7|194797.8|194672.8|39
1727085640000|2024-09-23 10:00:40|194802.8|194677.8|194804.1|194679.1|194805.7|194680.7|194798.2|194673.2|39
1727085650000|2024-09-23 10:00:50|194801.4|194676.4|194791.2|194666.2|194805.5|194680.5|194787.1|194662.1|37
1727085660000|2024-09-23 10:01:00|194791.3|194666.3|194772.6|194647.6|194796.5|194671.5|194768|194643|39
1727085670000|2024-09-23 10:01:10|194770.2|194645.2|194770|194645|194773.4|194648.4|194765.1|194640.1|38
1727085680000|2024-09-23 10:01:20|194769.9|194644.9|194767.9|194642.9|194774.6|194649.6|194764.1|194639.1|39
1727085690000|2024-09-23 10:01:30|194772.6|194647.6|194768|194643|194774.4|194649.4|194764.6|194639.6|39
1727085700000|2024-09-23 10:01:40|194771|194646|194765.4|194640.4|194772.7|194647.7|194765.4|194640.4|39
1727085710000|2024-09-23 10:01:50|194770.8|194645.8|194764.9|194639.9|194770.8|194645.8|194763.4|194638.4|33
1727085720000|2024-09-23 10:02:00|194765.9|194640.9|194770|194645|194772.4|194647.4|194765.8|194640.8|35
1727085730000|2024-09-23 10:02:10|194771.7|194646.7|194769|194644|194771.8|194646.8|194765.9|194640.9|32
1727085740000|2024-09-23 10:02:20|194770.6|194645.6|194770.7|194645.7|194775.6|194650.6|194768.4|194643.4|32
1727085750000|2024-09-23 10:02:30|194770.6|194645.6|194771.7|194646.7|194774.4|194649.4|194767.3|194642.3|35
1727085760000|2024-09-23 10:02:40|194772.9|194647.9|194771.7|194646.7|194774.5|194649.5|194768.8|194643.8|33
1727085770000|2024-09-23 10:02:50|194772.1|194647.1|194773.6|194648.6|194774.7|194649.7|194768.6|194643.6|25
1727085780000|2024-09-23 10:03:00|194774.8|194649.8|194769.1|194644.1|194775.2|194650.2|194768.9|194643.9|33
1727085790000|2024-09-23 10:03:10|194771.3|194646.3|194772|194647|194774.6|194649.6|194769.4|194644.4|32
1727085800000|2024-09-23 10:03:20|194771|194646|194772.7|194647.7|194776.3|194651.3|194769|194644|35
1727085810000|2024-09-23 10:03:30|194772.8|194647.8|194771.7|194646.7|194775.1|194650.1|194765.2|194640.2|31
1727085820000|2024-09-23 10:03:40|194774.3|194649.3|194770.3|194645.3|194774.3|194649.3|194764.7|194639.7|31
1727085830000|2024-09-23 10:03:50|194771.9|194646.9|194780.7|194655.7|194780.9|194655.9|194770.2|194645.2|27
1727085840000|2024-09-23 10:04:00|194777.6|194652.6|194780.3|194655.3|194781.3|194656.3|194777.6|194652.6|14
1727085850000|2024-09-23 10:04:10|194781.8|194656.8|194778.7|194653.7|194786.7|194661.7|194776.6|194651.6|21
1727085860000|2024-09-23 10:04:20|194779|194654|194776|194651|194781.3|194656.3|194775.1|194650.1|15
1727085870000|2024-09-23 10:04:30|194777.6|194652.6|194778|194653|194779.2|194654.2|194776.2|194651.2|11
1727085880000|2024-09-23 10:04:40|194776.4|194651.4|194769.9|194644.9|194778.6|194653.6|194761.1|194636.1|28
1727085890000|2024-09-23 10:04:50|194770.8|194645.8|194772.9|194647.9|194779.5|194654.5|194768.9|194643.9|33
1727085900000|2024-09-23 10:05:00|194771.1|194646.1|194747.5|194622.5|194771.1|194646.1|194744|194619|21
1727085910000|2024-09-23 10:05:10|194746|194621|194744.7|194619.7|194749.9|194624.9|194744.5|194619.5|18
1727085920000|2024-09-23 10:05:20|194743.2|194618.2|194741.7|194616.7|194744|194619|194739|194614|18
1727085930000|2024-09-23 10:05:30|194742.1|194617.1|194731.5|194606.5|194742.4|194617.4|194729.4|194604.4|7
1727085940000|2024-09-23 10:05:40|194731.7|194606.7|194743.4|194618.4|194744.2|194619.2|194731.7|194606.7|10
1727085950000|2024-09-23 10:05:50|194739.5|194614.5|194732.9|194607.9|194742.8|194617.8|194729.9|194604.9|12
1727085960000|2024-09-23 10:06:00|194732.6|194607.6|194732|194607|194732.6|194607.6|194729.8|194604.8|12
1727085970000|2024-09-23 10:06:10|194729.8|194604.8|194732.8|194607.8|194732.8|194607.8|194729.1|194604.1|14
1727085980000|2024-09-23 10:06:20|194732.5|194607.5|194699.4|194574.4|194732.7|194607.7|194695.3|194570.3|23
1727085990000|2024-09-23 10:06:30|194698.8|194573.8|194700.1|194575.1|194701.6|194576.6|194697.9|194572.9|22
1727086000000|2024-09-23 10:06:40|194697.7|194572.7|194707.1|194582.1|194709.4|194584.4|194697.7|194572.7|17
1727086010000|2024-09-23 10:06:50|194706.9|194581.9|194713.5|194588.5|194713.9|194588.9|194704.2|194579.2|21
1727086020000|2024-09-23 10:07:00|194710.4|194585.4|194706.4|194581.4|194713.8|194588.8|194702.8|194577.8|13
1727086030000|2024-09-23 10:07:10|194706.8|194581.8|194705.8|194580.8|194707.9|194582.9|194702.6|194577.6|15
1727086040000|2024-09-23 10:07:20|194707|194582|194706.5|194581.5|194707|194582|194702.9|194577.9|9
1727086050000|2024-09-23 10:07:30|194702.7|194577.7|194711.2|194586.2|194711.2|194586.2|194702.7|194577.7|18
1727086060000|2024-09-23 10:07:40|194711.1|194586.1|194710.7|194585.7|194711.6|194586.6|194707.7|194582.7|20
1727086070000|2024-09-23 10:07:50|194707.8|194582.8|194723|194598|194724.1|194599.1|194707.8|194582.8|22
1727086080000|2024-09-23 10:08:00|194721.6|194596.6|194724.3|194599.3|194724.9|194599.9|194721.2|194596.2|27
1727086090000|2024-09-23 10:08:10|194724.6|194599.6|194722.8|194597.8|194726.7|194601.7|194721.6|194596.6|24
1727086100000|2024-09-23 10:08:20|194720|194595|194695.9|194570.9|194725.3|194600.3|194695.9|194570.9|31
1727086110000|2024-09-23 10:08:30|194698.4|194573.4|194701.3|194576.3|194706.4|194581.4|194698.4|194573.4|22
1727086120000|2024-09-23 10:08:40|194702.6|194577.6|194714.5|194589.5|194714.5|194589.5|194702.6|194577.6|19
1727086130000|2024-09-23 10:08:50|194714.1|194589.1|194720.1|194595.1|194721.6|194596.6|194712.5|194587.5|14
1727086140000|2024-09-23 10:09:00|194720|194595|194719.7|194594.7|194721.2|194596.2|194716.9|194591.9|23
1727086150000|2024-09-23 10:09:10|194720.3|194595.3|194721.4|194596.4|194722.3|194597.3|194717.1|194592.1|22
1727086160000|2024-09-23 10:09:20|194721.2|194596.2|194720|194595|194722.2|194597.2|194717|194592|34
1727086170000|2024-09-23 10:09:30|194721.1|194596.1|194718.1|194593.1|194722.8|194597.8|194715.4|194590.4|34
1727086180000|2024-09-23 10:09:40|194720.3|194595.3|194720.1|194595.1|194723.1|194598.1|194707.3|194582.3|38
1727086190000|2024-09-23 10:09:50|194719.2|194594.2|194718.9|194593.9|194722.9|194597.9|194714.5|194589.5|38
1727086200000|2024-09-23 10:10:00|194720.3|194595.3|194706.4|194581.4|194720.3|194595.3|194695.9|194570.9|24
1727086210000|2024-09-23 10:10:10|194705.6|194580.6|194707.1|194582.1|194707.1|194582.1|194702.7|194577.7|16
1727086220000|2024-09-23 10:10:20|194706.1|194581.1|194706.1|194581.1|194706.1|194581.1|194700.6|194575.6|17
1727086230000|2024-09-23 10:10:30|194707.2|194582.2|194625.4|194500.4|194707.2|194582.2|194612.3|194487.3|19
1727086240000|2024-09-23 10:10:40|194622.3|194497.3|194620.2|194495.2|194627.7|194502.7|194615.6|194490.6|12
1727086250000|2024-09-23 10:10:50|194619.8|194494.8|194616.8|194491.8|194620.2|194495.2|194614.5|194489.5|19
1727086260000|2024-09-23 10:11:00|194618.9|194493.9|194629.1|194504.1|194630.2|194505.2|194615.3|194490.3|10
1727086270000|2024-09-23 10:11:10|194627.6|194502.6|194627.7|194502.7|194627.7|194502.7|194627.6|194502.6|2
1727086280000|2024-09-23 10:11:20|194626.9|194501.9|194618.2|194493.2|194626.9|194501.9|194617.5|194492.5|10
1727086290000|2024-09-23 10:11:30|194615.4|194490.4|194613.2|194488.2|194617.5|194492.5|194610.8|194485.8|7
1727086300000|2024-09-23 10:11:40|194614.8|194489.8|194584.8|194459.8|194614.8|194489.8|194578|194453|18
1727086310000|2024-09-23 10:11:50|194583.3|194458.3|194613|194488|194614.8|194489.8|194583.3|194458.3|26
1727086320000|2024-09-23 10:12:00|194612.8|194487.8|194621.6|194496.6|194623.4|194498.4|194612.8|194487.8|14
1727086330000|2024-09-23 10:12:10|194611|194486|194606.6|194481.6|194614.8|194489.8|194606.6|194481.6|14
1727086340000|2024-09-23 10:12:20|194609.9|194484.9|194610.3|194485.3|194611.8|194486.8|194607.5|194482.5|11
1727086350000|2024-09-23 10:12:30|194607.5|194482.5|194604.3|194479.3|194611|194486|194602.3|194477.3|13
1727086360000|2024-09-23 10:12:40|194602.5|194477.5|194605.1|194480.1|194605.2|194480.2|194601.5|194476.5|8
1727086370000|2024-09-23 10:12:50|194604.6|194479.6|194603.8|194478.8|194605.9|194480.9|194602.3|194477.3|7
1727086380000|2024-09-23 10:13:00|194605.2|194480.2|194608.8|194483.8|194614.7|194489.7|194603.9|194478.9|21
1727086390000|2024-09-23 10:13:10|194609.6|194484.6|194603.2|194478.2|194612.8|194487.8|194603.2|194478.2|30
1727086400000|2024-09-23 10:13:20|194603.9|194478.9|194604.1|194479.1|194611|194486|194601.7|194476.7|21
1727086410000|2024-09-23 10:13:30|194610.8|194485.8|194661.1|194536.1|194668.1|194543.1|194610.8|194485.8|25
1727086420000|2024-09-23 10:13:40|194663.4|194538.4|194663.7|194538.7|194677.5|194552.5|194661.2|194536.2|17
1727086430000|2024-09-23 10:13:50|194658.2|194533.2|194659|194534|194661|194536|194658.1|194533.1|6
1727086440000|2024-09-23 10:14:00|194657.4|194532.4|194637.5|194512.5|194660|194535|194636.5|194511.5|15
1727086450000|2024-09-23 10:14:10|194637.2|194512.2|194637.7|194512.7|194640.3|194515.3|194637.2|194512.2|3
1727086460000|2024-09-23 10:14:20|194637.5|194512.5|194615.9|194490.9|194639.7|194514.7|194615.1|194490.1|11
1727086470000|2024-09-23 10:14:30|194614.2|194489.2|194622.3|194497.3|194626.1|194501.1|194614.2|194489.2|25
1727086480000|2024-09-23 10:14:40|194624.3|194499.3|194615.8|194490.8|194625.1|194500.1|194613.6|194488.6|16
1727086490000|2024-09-23 10:14:50|194615.3|194490.3|194617.4|194492.4|194619.7|194494.7|194615.3|194490.3|13
1727086500000|2024-09-23 10:15:00|194616.9|194491.9|194599.5|194474.5|194618.1|194493.1|194597.8|194472.8|26
1727086510000|2024-09-23 10:15:10|194598.3|194473.3|194598.7|194473.7|194599.6|194474.6|194597.3|194472.3|28
1727086520000|2024-09-23 10:15:20|194598.1|194473.1|194562.6|194437.6|194599.1|194474.1|194559.7|194434.7|27
1727086530000|2024-09-23 10:15:30|194560.8|194435.8|194548.9|194423.9|194562.5|194437.5|194547.9|194422.9|14
1727086540000|2024-09-23 10:15:40|194550.7|194425.7|194549.6|194424.6|194554|194429|194548.7|194423.7|12
1727086550000|2024-09-23 10:15:50|194550.2|194425.2|194547.6|194422.6|194552.1|194427.1|194547.6|194422.6|10
1727086560000|2024-09-23 10:16:00|194548|194423|194548.2|194423.2|194548.2|194423.2|194543.4|194418.4|13
1727086570000|2024-09-23 10:16:10|194548.7|194423.7|194548.5|194423.5|194551.1|194426.1|194543.8|194418.8|14
1727086580000|2024-09-23 10:16:20|194548.9|194423.9|194596.7|194471.7|194601.7|194476.7|194548.9|194423.9|9
1727086590000|2024-09-23 10:16:30|194600.9|194475.9|194597|194472|194600.9|194475.9|194596.9|194471.9|3
1727086600000|2024-09-23 10:16:40|194599|194474|194606.6|194481.6|194606.6|194481.6|194599|194474|14
1727086610000|2024-09-23 10:16:50|194606.3|194481.3|194601.5|194476.5|194606.3|194481.3|194599.9|194474.9|10
1727086620000|2024-09-23 10:17:00|194603.1|194478.1|194602.4|194477.4|194604.1|194479.1|194601.7|194476.7|11
1727086630000|2024-09-23 10:17:10|194600.7|194475.7|194602.2|194477.2|194604.2|194479.2|194600.7|194475.7|8
1727086640000|2024-09-23 10:17:20|194606.3|194481.3|194602.2|194477.2|194607.5|194482.5|194599.7|194474.7|19
1727086650000|2024-09-23 10:17:30|194603.7|194478.7|194602.2|194477.2|194606.3|194481.3|194600.9|194475.9|21
1727086660000|2024-09-23 10:17:40|194600.4|194475.4|194601.6|194476.6|194610.6|194485.6|194600|194475|22
1727086670000|2024-09-23 10:17:50|194599.9|194474.9|194604.8|194479.8|194605.5|194480.5|194599.3|194474.3|22
1727086680000|2024-09-23 10:18:00|194603.5|194478.5|194602.5|194477.5|194606.7|194481.7|194601.7|194476.7|21
1727086690000|2024-09-23 10:18:10|194602.8|194477.8|194604|194479|194606|194481|194600.6|194475.6|20
1727086700000|2024-09-23 10:18:20|194604.2|194479.2|194605.8|194480.8|194609.5|194484.5|194600.2|194475.2|33
1727086710000|2024-09-23 10:18:30|194602.7|194477.7|194606.2|194481.2|194606.2|194481.2|194600.7|194475.7|31
1727086720000|2024-09-23 10:18:40|194602.8|194477.8|194603.2|194478.2|194611|194486|194599.4|194474.4|31
1727086730000|2024-09-23 10:18:50|194600.1|194475.1|194633.5|194508.5|194639.8|194514.8|194600.1|194475.1|32
1727086740000|2024-09-23 10:19:00|194633.7|194508.7|194646.4|194521.4|194656|194531|194633.7|194508.7|28
1727086750000|2024-09-23 10:19:10|194648.2|194523.2|194631|194506|194651.8|194526.8|194626.3|194501.3|24
1727086760000|2024-09-23 10:19:20|194641.7|194516.7|194623.6|194498.6|194641.7|194516.7|194619.5|194494.5|17
1727086770000|2024-09-23 10:19:30|194623.7|194498.7|194623.9|194498.9|194628.5|194503.5|194623.7|194498.7|15
1727086780000|2024-09-23 10:19:40|194621.6|194496.6|194626.4|194501.4|194632.4|194507.4|194619.7|194494.7|20
1727086790000|2024-09-23 10:19:50|194626.8|194501.8|194627.9|194502.9|194628.8|194503.8|194622|194497|22
1727086800000|2024-09-23 10:20:00|194631.4|194506.4|194629.1|194504.1|194634.1|194509.1|194626.5|194501.5|32
1727086810000|2024-09-23 10:20:10|194628.6|194503.6|194625.3|194500.3|194630.1|194505.1|194617.9|194492.9|24
1727086820000|2024-09-23 10:20:20|194621.6|194496.6|194619.9|194494.9|194626|194501|194617.7|194492.7|16
1727086830000|2024-09-23 10:20:30|194619.5|194494.5|194620.7|194495.7|194620.9|194495.9|194617.7|194492.7|11
1727086840000|2024-09-23 10:20:40|194619.4|194494.4|194621.5|194496.5|194624.6|194499.6|194619.3|194494.3|7
1727086850000|2024-09-23 10:20:50|194619.5|194494.5|194620.8|194495.8|194623.7|194498.7|194619.5|194494.5|12
1727086860000|2024-09-23 10:21:00|194621.2|194496.2|194623.3|194498.3|194626.2|194501.2|194616.7|194491.7|25
1727086870000|2024-09-23 10:21:10|194623|194498|194619|194494|194624.9|194499.9|194618.7|194493.7|24
1727086880000|2024-09-23 10:21:20|194620.2|194495.2|194617.6|194492.6|194624|194499|194617.5|194492.5|22
1727086890000|2024-09-23 10:21:30|194619.6|194494.6|194617.8|194492.8|194626|194501|194617.4|194492.4|27
1727086900000|2024-09-23 10:21:40|194618.5|194493.5|194616.5|194491.5|194627.8|194502.8|194609.3|194484.3|26
1727086910000|2024-09-23 10:21:50|194613.7|194488.7|194625.2|194500.2|194625.2|194500.2|194613.1|194488.1|19
1727086920000|2024-09-23 10:22:00|194626.5|194501.5|194622.3|194497.3|194626.5|194501.5|194622.2|194497.2|11
1727086930000|2024-09-23 10:22:10|194672|194547|194670.9|194545.9|194673.6|194548.6|194669.5|194544.5|14
1727086940000|2024-09-23 10:22:20|194669.9|194544.9|194624|194499|194669.9|194544.9|194618.5|194493.5|24
1727086950000|2024-09-23 10:22:30|194623.4|194498.4|194618.2|194493.2|194626.9|194501.9|194617.2|194492.2|13
1727086960000|2024-09-23 10:22:40|194618.9|194493.9|194621.9|194496.9|194626.1|194501.1|194618.5|194493.5|26
1727086970000|2024-09-23 10:22:50|194621.5|194496.5|194621.7|194496.7|194624.6|194499.6|194618.1|194493.1|15
1727086980000|2024-09-23 10:23:00|194624.8|194499.8|194615.2|194490.2|194624.8|194499.8|194613.9|194488.9|15
1727086990000|2024-09-23 10:23:10|194617.7|194492.7|194614.4|194489.4|194628.6|194503.6|194613.1|194488.1|20
1727087000000|2024-09-23 10:23:20|194613.5|194488.5|194598.5|194473.5|194617.6|194492.6|194598.5|194473.5|11
1727087010000|2024-09-23 10:23:30|194597.5|194472.5|194597.8|194472.8|194597.8|194472.8|194595.8|194470.8|8
1727087020000|2024-09-23 10:23:40|194596.2|194471.2|194588.9|194463.9|194596.2|194471.2|194581.2|194456.2|17
1727087030000|2024-09-23 10:23:50|194590|194465|194590.8|194465.8|194591.4|194466.4|194585.1|194460.1|15
1727087040000|2024-09-23 10:24:00|194589|194464|194589.3|194464.3|194589.7|194464.7|194588.2|194463.2|6
1727087050000|2024-09-23 10:24:10|194588|194463|194584|194459|194593.2|194468.2|194574.5|194449.5|21
1727087060000|2024-09-23 10:24:20|194582.4|194457.4|194597.1|194472.1|194598|194473|194578.8|194453.8|17
1727087070000|2024-09-23 10:24:30|194595.5|194470.5|194594.3|194469.3|194597.1|194472.1|194593.4|194468.4|8
1727087080000|2024-09-23 10:24:40|194593.7|194468.7|194595.9|194470.9|194595.9|194470.9|194590.4|194465.4|13
1727087090000|2024-09-23 10:24:50|194596.9|194471.9|194595.9|194470.9|194596.9|194471.9|194594|194469|13
1727087100000|2024-09-23 10:25:00|194595.4|194470.4|194607.8|194482.8|194607.8|194482.8|194591.1|194466.1|30
1727087110000|2024-09-23 10:25:10|194637|194512|194619.1|194494.1|194638.6|194513.6|194618.8|194493.8|22
1727087120000|2024-09-23 10:25:20|194619.8|194494.8|194616.2|194491.2|194620.3|194495.3|194616|194491|12
1727087130000|2024-09-23 10:25:30|194618.2|194493.2|194616|194491|194618.8|194493.8|194610.7|194485.7|20
1727087140000|2024-09-23 10:25:40|194616.4|194491.4|194614.8|194489.8|194619.6|194494.6|194608.4|194483.4|30
1727087150000|2024-09-23 10:25:50|194614.1|194489.1|194615.2|194490.2|194617.6|194492.6|194611|194486|31
1727087160000|2024-09-23 10:26:00|194614.2|194489.2|194610.8|194485.8|194614.7|194489.7|194608.1|194483.1|37
1727087170000|2024-09-23 10:26:10|194609.9|194484.9|194619.1|194494.1|194619.1|194494.1|194607.9|194482.9|36
1727087180000|2024-09-23 10:26:20|194626.2|194501.2|194612.6|194487.6|194626.2|194501.2|194611.1|194486.1|36
1727087190000|2024-09-23 10:26:30|194612.4|194487.4|194617.5|194492.5|194617.5|194492.5|194607.8|194482.8|35
1727087200000|2024-09-23 10:26:40|194616.9|194491.9|194615.5|194490.5|194619.1|194494.1|194609.9|194484.9|38
1727087210000|2024-09-23 10:26:50|194620.3|194495.3|194615|194490|194620.3|194495.3|194612.3|194487.3|38
1727087220000|2024-09-23 10:27:00|194614.9|194489.9|194612.7|194487.7|194615.3|194490.3|194608.5|194483.5|37
1727087230000|2024-09-23 10:27:10|194610.8|194485.8|194611|194486|194617.4|194492.4|194605.1|194480.1|35
1727087240000|2024-09-23 10:27:20|194606.7|194481.7|194606.6|194481.6|194614.6|194489.6|194605.6|194480.6|26
1727087250000|2024-09-23 10:27:30|194610.1|194485.1|194620.6|194495.6|194639|194514|194604.7|194479.7|37
1727087260000|2024-09-23 10:27:40|194618.8|194493.8|194621.3|194496.3|194624.8|194499.8|194618.8|194493.8|19
1727087270000|2024-09-23 10:27:50|194621|194496|194616.9|194491.9|194621|194496|194615.4|194490.4|26
1727087280000|2024-09-23 10:28:00|194615.2|194490.2|194604.1|194479.1|194615.2|194490.2|194584.5|194459.5|36
1727087290000|2024-09-23 10:28:10|194602.8|194477.8|194605.5|194480.5|194612.1|194487.1|194602.8|194477.8|25
1727087300000|2024-09-23 10:28:20|194604.5|194479.5|194597.1|194472.1|194616.7|194491.7|194597.1|194472.1|27
1727087310000|2024-09-23 10:28:30|194595.6|194470.6|194597.2|194472.2|194599.7|194474.7|194592.8|194467.8|21
1727087320000|2024-09-23 10:28:40|194597.3|194472.3|194595.4|194470.4|194597.9|194472.9|194595.4|194470.4|7
1727087330000|2024-09-23 10:28:50|194594.6|194469.6|194589.9|194464.9|194594.6|194469.6|194588.2|194463.2|13
1727087340000|2024-09-23 10:29:00|194592.9|194467.9|194598.4|194473.4|194601.9|194476.9|194587.6|194462.6|34
1727087350000|2024-09-23 10:29:10|194596.7|194471.7|194597.9|194472.9|194601.7|194476.7|194595.9|194470.9|38
1727087360000|2024-09-23 10:29:20|194598|194473|194608.8|194483.8|194609|194484|194595.3|194470.3|34
1727087370000|2024-09-23 10:29:30|194605.8|194480.8|194622.5|194497.5|194627.7|194502.7|194605.6|194480.6|17
1727087380000|2024-09-23 10:29:40|194621.4|194496.4|194629|194504|194642.4|194517.4|194621.4|194496.4|17
1727087390000|2024-09-23 10:29:50|194629.5|194504.5|194628.2|194503.2|194633.2|194508.2|194628.2|194503.2|11
1727087400000|2024-09-23 10:30:00|194629.3|194504.3|194622.3|194497.3|194634.6|194509.6|194621.5|194496.5|31
1727087410000|2024-09-23 10:30:10|194618.4|194493.4|194624.8|194499.8|194632.8|194507.8|194618.4|194493.4|26
1727087420000|2024-09-23 10:30:20|194624.3|194499.3|194625.7|194500.7|194630.8|194505.8|194623.4|194498.4|28
1727087430000|2024-09-23 10:30:30|194625.8|194500.8|194628.5|194503.5|194628.5|194503.5|194623.6|194498.6|23
1727087440000|2024-09-23 10:30:40|194624|194499|194620.1|194495.1|194628.3|194503.3|194619.1|194494.1|21
1727087450000|2024-09-23 10:30:50|194620.9|194495.9|194625.1|194500.1|194627.4|194502.4|194619.1|194494.1|30
1727087460000|2024-09-23 10:31:00|194628.3|194503.3|194622.9|194497.9|194635.8|194510.8|194615.1|194490.1|31
1727087470000|2024-09-23 10:31:10|194627.6|194502.6|194626.5|194501.5|194631.1|194506.1|194622.8|194497.8|32
1727087480000|2024-09-23 10:31:20|194625.3|194500.3|194669.2|194544.2|194677.7|194552.7|194624.2|194499.2|26
1727087490000|2024-09-23 10:31:30|194670.7|194545.7|194667.5|194542.5|194670.7|194545.7|194665.4|194540.4|28
1727087500000|2024-09-23 10:31:40|194668.1|194543.1|194614.2|194564.2|194669.3|194568.2|194606.6|194530.2|38
1727087510000|2024-09-23 10:31:50|194608.9|194558.9|194613.1|194563.1|194617.6|194567.6|194607.2|194557.2|36
1727087520000|2024-09-23 10:32:00|194613.8|194563.8|194607.3|194557.3|194613.8|194563.8|194593.9|194543.9|38
1727087530000|2024-09-23 10:32:10|194608.2|194558.2|194646.4|194521.4|194649.2|194564|194607.2|194517.4|39
1727087540000|2024-09-23 10:32:20|194646.7|194521.7|194650.4|194525.4|194652.9|194527.9|194644.6|194519.6|35
1727087550000|2024-09-23 10:32:30|194684.9|194559.9|194640.1|194590.1|194684.9|194592|194636.3|194550.7|34
1727087560000|2024-09-23 10:32:40|194640.9|194590.9|194678.7|194553.7|194680.5|194593.8|194630|194547.3|27
1727087570000|2024-09-23 10:32:50|194677.5|194552.5|194637.3|194587.3|194678.5|194592.1|194631.5|194551.2|21
1727087580000|2024-09-23 10:33:00|194637|194587|194634.1|194584.1|194640.7|194590.7|194632.2|194582.2|27
1727087590000|2024-09-23 10:33:10|194634.6|194584.6|194639.9|194589.9|194644.5|194594.5|194633.7|194583.7|29
1727087600000|2024-09-23 10:33:20|194641|194591|194640.6|194590.6|194644.8|194594.8|194638.7|194588.7|27
1727087610000|2024-09-23 10:33:30|194640.5|194590.5|194644.2|194594.2|194648.5|194598.5|194638|194588|35
1727087620000|2024-09-23 10:33:40|194644.5|194594.5|194643.2|194593.2|194645.8|194595.8|194641|194591|21
1727087630000|2024-09-23 10:33:50|194643.8|194593.8|194641.3|194591.3|194644.3|194594.3|194639.5|194589.5|26
1727087640000|2024-09-23 10:34:00|194641.5|194591.5|194641.1|194591.1|194644.1|194594.1|194640.4|194590.4|31
1727087650000|2024-09-23 10:34:10|194642.1|194592.1|194642.6|194592.6|194646|194596|194640.3|194590.3|19
1727087660000|2024-09-23 10:34:20|194641.9|194591.9|194646.8|194596.8|194652.3|194602.3|194641.3|194591.3|35
1727087670000|2024-09-23 10:34:30|194648.3|194598.3|194646.2|194596.2|194650.8|194600.8|194642.4|194592.4|38
1727087680000|2024-09-23 10:34:40|194646.3|194596.3|194647.3|194597.3|194647.6|194597.6|194641.9|194591.9|27
1727087690000|2024-09-23 10:34:50|194645.5|194595.5|194642.6|194592.6|194646.5|194596.5|194642.4|194592.4|37
1727087700000|2024-09-23 10:35:00|194645.9|194595.9|194648.7|194598.7|194652.8|194602.8|194641.1|194591.1|32
1727087710000|2024-09-23 10:35:10|194648|194598|194693.3|194568.3|194698.4|194598.1|194643.3|194567.4|35
1727087720000|2024-09-23 10:35:20|194694|194569|194717.9|194592.9|194734.2|194609.2|194694|194569|30
1727087730000|2024-09-23 10:35:30|194718.1|194593.1|194712.3|194587.3|194718.9|194593.9|194709.5|194584.5|26
1727087740000|2024-09-23 10:35:40|194710.6|194585.6|194711.1|194586.1|194716.3|194591.3|194708.2|194583.2|12
1727087750000|2024-09-23 10:35:50|194715.6|194590.6|194711.5|194586.5|194716.2|194591.2|194710.2|194585.2|16
1727087760000|2024-09-23 10:36:00|194711.6|194586.6|194718.4|194593.4|194719.4|194594.4|194709.9|194584.9|22
1727087770000|2024-09-23 10:36:10|194718.7|194593.7|194716.8|194591.8|194720.3|194595.3|194711.3|194586.3|18
1727087780000|2024-09-23 10:36:20|194716.4|194591.4|194717.8|194592.8|194724|194599|194715.6|194590.6|37
1727087790000|2024-09-23 10:36:30|194716.8|194591.8|194719.3|194594.3|194721.8|194596.8|194714.8|194589.8|33
1727087800000|2024-09-23 10:36:40|194716.7|194591.7|194719.4|194594.4|194719.4|194594.4|194715.3|194590.3|28
1727087810000|2024-09-23 10:36:50|194718.8|194593.8|194719.9|194594.9|194724.4|194599.4|194717.5|194592.5|25
1727087820000|2024-09-23 10:37:00|194718.8|194593.8|194715.5|194590.5|194725.7|194600.7|194714.3|194589.3|30
1727087830000|2024-09-23 10:37:10|194714.6|194589.6|194793.9|194668.9|194795.2|194670.2|194713.4|194588.4|33
1727087840000|2024-09-23 10:37:20|194792.1|194667.1|194793.4|194668.4|194795.7|194670.7|194787.4|194662.4|29
1727087850000|2024-09-23 10:37:30|194792|194667|194796.5|194671.5|194797.6|194672.6|194792|194667|19
1727087860000|2024-09-23 10:37:40|194794.9|194669.9|194798.8|194673.8|194798.8|194673.8|194791.6|194666.6|28
1727087870000|2024-09-23 10:37:50|194799.9|194674.9|194794|194669|194799.9|194674.9|194792.8|194667.8|30
1727087880000|2024-09-23 10:38:00|194793.6|194668.6|194791.9|194666.9|194796.8|194671.8|194791.6|194666.6|30
1727087890000|2024-09-23 10:38:10|194794.5|194669.5|194793.1|194668.1|194797.2|194672.2|194791.6|194666.6|32
1727087900000|2024-09-23 10:38:20|194794.9|194669.9|194794.2|194669.2|194796.6|194671.6|194778.2|194653.2|36
1727087910000|2024-09-23 10:38:30|194794.9|194669.9|194795|194670|194797.5|194672.5|194790.6|194665.6|33
1727087920000|2024-09-23 10:38:40|194796|194671|194795.2|194670.2|194797.7|194672.7|194794|194669|27
1727087930000|2024-09-23 10:38:50|194794|194669|194796.7|194671.7|194799.7|194674.7|194792.4|194667.4|35
1727087940000|2024-09-23 10:39:00|194796.9|194671.9|194795.3|194670.3|194798|194673|194793.6|194668.6|32
1727087950000|2024-09-23 10:39:10|194796.5|194671.5|194797.1|194672.1|194800.3|194675.3|194790.1|194665.1|32
1727087960000|2024-09-23 10:39:20|194797.9|194672.9|194847.7|194722.7|194848.6|194723.6|194794.6|194669.6|26
1727087970000|2024-09-23 10:39:30|194845.6|194720.6|194855.2|194730.2|194860.7|194735.7|194844.8|194719.8|23
1727087980000|2024-09-23 10:39:40|194853.1|194728.1|194855|194730|194856.4|194731.4|194852.7|194727.7|22
1727087990000|2024-09-23 10:39:50|194854.9|194729.9|194888.7|194763.7|194897|194772|194854.9|194729.9|9
1727088000000|2024-09-23 10:40:00|194889.2|194764.2|194890.4|194765.4|194891.8|194766.8|194889|194764|11
1727088010000|2024-09-23 10:40:10|194889.9|194764.9|194888.1|194763.1|194891.7|194766.7|194888.1|194763.1|17
1727088020000|2024-09-23 10:40:20|194888.7|194763.7|194910.9|194785.9|194915.6|194790.6|194888.7|194763.7|9
1727088030000|2024-09-23 10:40:30|194910.6|194785.6|194903.6|194778.6|194914.5|194789.5|194902.7|194777.7|12
1727088040000|2024-09-23 10:40:40|194904.3|194779.3|194893.4|194768.4|194905.1|194780.1|194892.4|194767.4|18
1727088050000|2024-09-23 10:40:50|194892.3|194767.3|194891.6|194766.6|194892.3|194767.3|194890.7|194765.7|8
1727088060000|2024-09-23 10:41:00|194894.7|194769.7|194890|194765|194896.4|194771.4|194885.5|194760.5|25
1727088070000|2024-09-23 10:41:10|194889.8|194764.8|194867.4|194742.4|194891.8|194766.8|194860|194735|24
1727088080000|2024-09-23 10:41:20|194880.3|194755.3|194892.5|194767.5|194892.5|194767.5|194874.8|194749.8|15
1727088090000|2024-09-23 10:41:30|194891.3|194766.3|194892|194767|194892.3|194767.3|194891.3|194766.3|6
1727088100000|2024-09-23 10:41:40|194892.4|194767.4|194902.3|194777.3|194902.3|194777.3|194891.8|194766.8|8
1727088110000|2024-09-23 10:41:50|194899.5|194774.5|194890.1|194765.1|194900.5|194775.5|194886.6|194761.6|15
1727088120000|2024-09-23 10:42:00|194893.2|194768.2|194892|194767|194898.7|194773.7|194892|194767|31
1727088130000|2024-09-23 10:42:10|194892.1|194767.1|194885.9|194760.9|194892.1|194767.1|194877.3|194752.3|19
1727088140000|2024-09-23 10:42:20|194888.1|194763.1|194889.8|194764.8|194890.5|194765.5|194888.1|194763.1|11
1727088150000|2024-09-23 10:42:30|194890|194765|194887.8|194762.8|194892|194767|194876.3|194751.3|31
1727088160000|2024-09-23 10:42:40|194887.7|194762.7|194897.7|194772.7|194898|194773|194885.4|194760.4|28
1727088170000|2024-09-23 10:42:50|194896.2|194771.2|194897.4|194772.4|194897.4|194772.4|194896.2|194771.2|2
1727088180000|2024-09-23 10:43:00|194895.9|194770.9|194895.9|194770.9|194898.8|194773.8|194893.5|194768.5|15
1727088190000|2024-09-23 10:43:10|194897.3|194772.3|194896|194771|194899.1|194774.1|194895.8|194770.8|23
1727088200000|2024-09-23 10:43:20|194896.8|194771.8|194895|194770|194901.8|194776.8|194895|194770|20
1727088210000|2024-09-23 10:43:30|194895.8|194770.8|194890.1|194765.1|194904|194779|194878.3|194753.3|35
1727088220000|2024-09-23 10:43:40|194891.4|194766.4|194888.5|194763.5|194893|194768|194881|194756|29
1727088230000|2024-09-23 10:43:50|194888.3|194763.3|194886.3|194761.3|194889.8|194764.8|194885|194760|17
1727088240000|2024-09-23 10:44:00|194886.2|194761.2|194895|194770|194899.6|194774.6|194886.2|194761.2|21
1727088250000|2024-09-23 10:44:10|194895.9|194770.9|194895.6|194770.6|194901.1|194776.1|194895.1|194770.1|24
1727088260000|2024-09-23 10:44:20|194895.7|194770.7|194895.9|194770.9|194900.2|194775.2|194894.6|194769.6|23
1727088270000|2024-09-23 10:44:30|194897.5|194772.5|194898.2|194773.2|194900.6|194775.6|194895.5|194770.5|15
1727088280000|2024-09-23 10:44:40|194897.4|194772.4|194897.3|194772.3|194900.2|194775.2|194895.9|194770.9|17
1727088290000|2024-09-23 10:44:50|194895.9|194770.9|194897.6|194772.6|194897.6|194772.6|194895.3|194770.3|5
1727088300000|2024-09-23 10:45:00|194898.8|194773.8|194899.3|194774.3|194903.7|194778.7|194897.7|194772.7|13
1727088310000|2024-09-23 10:45:10|194897.6|194772.6|194894.8|194769.8|194897.6|194772.6|194878.3|194753.3|10
1727088320000|2024-09-23 10:45:20|194893.2|194768.2|194890.4|194765.4|194893.9|194768.9|194888.9|194763.9|29
1727088330000|2024-09-23 10:45:30|194891.2|194766.2|194897.4|194772.4|194902.6|194777.6|194890.8|194765.8|23
1727088340000|2024-09-23 10:45:40|194901.4|194776.4|194897.8|194772.8|194902.1|194777.1|194897.2|194772.2|15
1727088350000|2024-09-23 10:45:50|194900.2|194775.2|194888.7|194763.7|194902.6|194777.6|194887.6|194762.6|25
1727088360000|2024-09-23 10:46:00|194891.7|194766.7|194904.8|194779.8|194906.4|194781.4|194888.6|194763.6|28
1727088370000|2024-09-23 10:46:10|194901.9|194776.9|194896.2|194771.2|194905.2|194780.2|194895|194770|20
1727088380000|2024-09-23 10:46:20|194897.5|194772.5|194898.3|194773.3|194900.9|194775.9|194896.1|194771.1|27
1727088390000|2024-09-23 10:46:30|194898.7|194773.7|194897.4|194772.4|194902.7|194777.7|194896.4|194771.4|31
1727088400000|2024-09-23 10:46:40|194897.5|194772.5|194891|194766|194901.4|194776.4|194889.4|194764.4|22
1727088410000|2024-09-23 10:46:50|194890.7|194765.7|194894.8|194769.8|194900.2|194775.2|194887.1|194762.1|34
1727088420000|2024-09-23 10:47:00|194894.7|194769.7|194901.5|194776.5|194904.3|194779.3|194894.7|194769.7|27
1727088430000|2024-09-23 10:47:10|194901.8|194776.8|194898.1|194773.1|194903.6|194778.6|194896.7|194771.7|20
1727088440000|2024-09-23 10:47:20|194898.8|194773.8|194902.8|194777.8|194905.1|194780.1|194895.2|194770.2|32
1727088450000|2024-09-23 10:47:30|194904.4|194779.4|194880.4|194755.4|194907|194782|194876.9|194751.9|26
1727088460000|2024-09-23 10:47:40|194880.3|194755.3|194886.9|194761.9|194887.2|194762.2|194880.1|194755.1|29
1727088470000|2024-09-23 10:47:50|194883.9|194758.9|194887.4|194762.4|194888.4|194763.4|194883.9|194758.9|17
1727088480000|2024-09-23 10:48:00|194888.4|194763.4|194913.9|194788.9|194915.8|194790.8|194887.8|194762.8|23
1727088490000|2024-09-23 10:48:10|194915.3|194790.3|194918.1|194793.1|194921|194796|194914.7|194789.7|27
1727088500000|2024-09-23 10:48:20|194918.2|194793.2|194914.9|194789.9|194919.6|194794.6|194914.3|194789.3|25
1727088510000|2024-09-23 10:48:30|194915|194790|194918.3|194793.3|194920|194795|194913.4|194788.4|23
1727088520000|2024-09-23 10:48:40|194919.4|194794.4|194916|194791|194921.7|194796.7|194916|194791|11
1727088530000|2024-09-23 10:48:50|194917.1|194792.1|194919.8|194794.8|194920.7|194795.7|194915.2|194790.2|23
1727088540000|2024-09-23 10:49:00|194918.7|194793.7|194918.9|194793.9|194921.1|194796.1|194917.1|194792.1|15
1727088550000|2024-09-23 10:49:10|194921.3|194796.3|194923|194798|194923|194798|194913.7|194788.7|22
1727088560000|2024-09-23 10:49:20|194918.9|194793.9|194918.2|194793.2|194924.2|194799.2|194911.5|194786.5|21
1727088570000|2024-09-23 10:49:30|194919.7|194794.7|194920.5|194795.5|194924.8|194799.8|194917.9|194792.9|22
1727088580000|2024-09-23 10:49:40|194917.5|194792.5|194920.5|194795.5|194920.5|194795.5|194917.5|194792.5|3
1727088590000|2024-09-23 10:49:50|194918.2|194793.2|194909.2|194784.2|194924.4|194799.4|194906.7|194781.7|33
1727088600000|2024-09-23 10:50:00|194904.6|194779.6|194903.5|194778.5|194906.7|194781.7|194891.8|194766.8|25
1727088610000|2024-09-23 10:50:10|194901.4|194776.4|194916.1|194791.1|194921.2|194796.2|194900.4|194775.4|31
1727088620000|2024-09-23 10:50:20|194916.6|194791.6|194915.9|194790.9|194922|194797|194913.7|194788.7|28
1727088630000|2024-09-23 10:50:30|194916.7|194791.7|194885.9|194760.9|194921.9|194796.9|194880.5|194755.5|32
1727088640000|2024-09-23 10:50:40|194887.6|194762.6|194886.8|194761.8|194887.9|194762.9|194882.6|194757.6|31
1727088650000|2024-09-23 10:50:50|194886.7|194761.7|194882.7|194757.7|194888.2|194763.2|194881.1|194756.1|25
1727088660000|2024-09-23 10:51:00|194884.7|194759.7|194894.7|194769.7|194895.4|194770.4|194883.2|194758.2|28
1727088670000|2024-09-23 10:51:10|194896|194771|194897|194772|194901.1|194776.1|194894.7|194769.7|22
1727088680000|2024-09-23 10:51:20|194898.1|194773.1|194896.6|194771.6|194898.1|194773.1|194894.2|194769.2|16
1727088690000|2024-09-23 10:51:30|194897.5|194772.5|194888.9|194763.9|194899|194774|194882.3|194757.3|24
1727088700000|2024-09-23 10:51:40|194886.9|194761.9|194890|194765|194892.4|194767.4|194886.6|194761.6|30
1727088710000|2024-09-23 10:51:50|194888|194763|194892.5|194767.5|194892.9|194767.9|194887.6|194762.6|31
1727088720000|2024-09-23 10:52:00|194891.7|194766.7|194890.7|194765.7|194892.6|194767.6|194884.3|194759.3|31
1727088730000|2024-09-23 10:52:10|194890.2|194765.2|194889.9|194764.9|194891.1|194766.1|194882.2|194757.2|29
1727088740000|2024-09-23 10:52:20|194887.8|194762.8|194872.9|194747.9|194893.5|194768.5|194869.4|194744.4|30
1727088750000|2024-09-23 10:52:30|194873.7|194748.7|194809.7|194759.7|194873.7|194762.1|194807|194702.4|34
1727088760000|2024-09-23 10:52:40|194808.8|194758.8|194864.7|194814.7|194904.4|194819.4|194805.5|194755.5|31
1727088770000|2024-09-23 10:52:50|194890.5|194840.5|194958.5|194833.5|194960.3|194840.5|194890.5|194819.1|38
1727088780000|2024-09-23 10:53:00|194955.7|194830.7|194984.6|194859.6|194986.6|194861.6|194953.7|194828.7|30
1727088790000|2024-09-23 10:53:10|194982.6|194857.6|194979.1|194854.1|194984.9|194859.9|194978.5|194853.5|15
1727088800000|2024-09-23 10:53:20|194984.4|194859.4|195008.5|194883.5|195013.7|194888.7|194983.3|194858.3|30
1727088810000|2024-09-23 10:53:30|195008.4|194883.4|195008.5|194883.5|195018.6|194893.6|195007.2|194882.2|28
1727088820000|2024-09-23 10:53:40|195009.7|194884.7|195002.4|194877.4|195009.7|194884.7|195000.9|194875.9|18
1727088830000|2024-09-23 10:53:50|195002.8|194877.8|194960.8|194835.8|195002.8|194877.8|194925.8|194800.8|21
1727088840000|2024-09-23 10:54:00|194959.8|194834.8|194958.2|194833.2|194960.4|194835.4|194958.1|194833.1|11
1727088850000|2024-09-23 10:54:10|194956.2|194831.2|194960.5|194835.5|194961.7|194836.7|194956.2|194831.2|9
1727088860000|2024-09-23 10:54:20|194960.8|194835.8|194960.2|194835.2|194962.1|194837.1|194960|194835|8
1727088870000|2024-09-23 10:54:30|194959.7|194834.7|194959.4|194834.4|194961.6|194836.6|194959.3|194834.3|12
1727088880000|2024-09-23 10:54:40|194959|194834|194961.9|194836.9|194962.6|194837.6|194959|194834|14
1727088890000|2024-09-23 10:54:50|194959.1|194834.1|194998.2|194873.2|195003.4|194878.4|194959.1|194834.1|34
1727088900000|2024-09-23 10:55:00|194998.6|194873.6|194993.9|194868.9|195000.5|194875.5|194993.9|194868.9|27
1727088910000|2024-09-23 10:55:10|194999|194874|194999.7|194874.7|195001.3|194876.3|194993.7|194868.7|20
1727088920000|2024-09-23 10:55:20|194999.3|194874.3|194997|194872|195001.7|194876.7|194995.1|194870.1|19
1727088930000|2024-09-23 10:55:30|194996.6|194871.6|195009.5|194884.5|195011.4|194886.4|194996.6|194871.6|37
1727088940000|2024-09-23 10:55:40|195004.9|194879.9|195052.5|194927.5|195052.5|194927.5|195001.5|194876.5|40
1727088950000|2024-09-23 10:55:50|195056.7|194931.7|195029.2|194904.2|195056.7|194931.7|195028.9|194903.9|11
1727088960000|2024-09-23 10:56:00|195029.9|194904.9|195062.4|194937.4|195069.6|194944.6|195027.7|194902.7|27
1727088970000|2024-09-23 10:56:10|195062.7|194937.7|195063.2|194938.2|195067.6|194942.6|195060.7|194935.7|24
1727088980000|2024-09-23 10:56:20|195062.2|194937.2|195067|194942|195067.1|194942.1|195060.3|194935.3|31
1727088990000|2024-09-23 10:56:30|195063.2|194938.2|195058.8|194933.8|195063.2|194938.2|195056.3|194931.3|29
1727089000000|2024-09-23 10:56:40|195058.7|194933.7|195055|194930|195063|194938|195055|194930|23
1727089010000|2024-09-23 10:56:50|195057.3|194932.3|195031.6|194906.6|195062.5|194937.5|195031.6|194906.6|26
1727089020000|2024-09-23 10:57:00|195029.1|194904.1|195053.6|194928.6|195054.3|194929.3|195029.1|194904.1|23
1727089030000|2024-09-23 10:57:10|195055.3|194930.3|195055.3|194930.3|195055.3|194930.3|195055.3|194930.3|1
1727089040000|2024-09-23 10:57:20|195053.4|194928.4|195053.1|194928.1|195053.4|194928.4|195053.1|194928.1|2
1727089050000|2024-09-23 10:57:30|195052.4|194927.4|195052.4|194927.4|195052.4|194927.4|195052.4|194927.4|1
1727089060000|2024-09-23 10:57:40|195050.6|194925.6|195055.9|194930.9|195056.3|194931.3|195050.6|194925.6|6
1727089070000|2024-09-23 10:57:50|195055.3|194930.3|195055.1|194930.1|195055.3|194930.3|195053.7|194928.7|3
1727089080000|2024-09-23 10:58:00|195052.4|194927.4|195054.5|194929.5|195054.9|194929.9|195052.4|194927.4|6
1727089100000|2024-09-23 10:58:20|195052|194927|195053.8|194928.8|195054.1|194929.1|195050.8|194925.8|5
1727089110000|2024-09-23 10:58:30|195055.9|194930.9|195056.1|194931.1|195056.7|194931.7|195055.9|194930.9|3
1727089120000|2024-09-23 10:58:40|195051.8|194926.8|195004.8|194879.8|195051.8|194926.8|194994.9|194869.9|24
1727089130000|2024-09-23 10:58:50|195005.2|194880.2|194978.3|194853.3|195005.5|194880.5|194978.3|194853.3|12
1727089140000|2024-09-23 10:59:00|194982.5|194857.5|195006|194881|195006|194881|194975.1|194850.1|29
1727089150000|2024-09-23 10:59:10|195003.7|194878.7|195010.2|194885.2|195010.2|194885.2|195003.7|194878.7|12
1727089160000|2024-09-23 10:59:20|195009.7|194884.7|195007.3|194882.3|195009.7|194884.7|195005.5|194880.5|18
1727089170000|2024-09-23 10:59:30|195007|194882|195005.3|194880.3|195009.2|194884.2|194999.2|194874.2|23
1727089180000|2024-09-23 10:59:40|195007.5|194882.5|195009.8|194884.8|195012.9|194887.9|195001.7|194876.7|32
1727089190000|2024-09-23 10:59:50|195006.7|194881.7|195005.9|194880.9|195011.6|194886.6|195003.9|194878.9|23
1727089200000|2024-09-23 11:00:00|195009.3|194884.3|194998|194873|195009.3|194884.3|194993.8|194868.8|18
1727089210000|2024-09-23 11:00:10|195002.3|194877.3|194983.6|194858.6|195006.9|194881.9|194981.3|194856.3|28
1727089220000|2024-09-23 11:00:20|194985.1|194860.1|194989.3|194864.3|194994.3|194869.3|194982.9|194857.9|39
1727089230000|2024-09-23 11:00:30|194995.3|194870.3|194995.5|194870.5|194996.4|194871.4|194986.7|194861.7|40
1727089240000|2024-09-23 11:00:40|194989.7|194864.7|194989.8|194864.8|194993.9|194868.9|194985.9|194860.9|40
1727089250000|2024-09-23 11:00:50|194987.6|194862.6|194988.5|194863.5|194992.3|194867.3|194985|194860|37
1727089260000|2024-09-23 11:01:00|194987.8|194862.8|194973.1|194848.1|194987.8|194862.8|194967.5|194842.5|29
1727089270000|2024-09-23 11:01:10|194971.6|194846.6|194966.2|194841.2|194971.6|194846.6|194962.5|194837.5|19
1727089280000|2024-09-23 11:01:20|194967.3|194842.3|194969.1|194844.1|194971.4|194846.4|194964.1|194839.1|20
1727089290000|2024-09-23 11:01:30|194967.6|194842.6|194966.1|194841.1|194969.2|194844.2|194965.9|194840.9|13
1727089300000|2024-09-23 11:01:40|194966.3|194841.3|195002.8|194877.8|195012.7|194887.7|194966.2|194841.2|24
1727089310000|2024-09-23 11:01:50|195002.1|194877.1|195000.3|194875.3|195004.7|194879.7|194994.9|194869.9|19
1727089320000|2024-09-23 11:02:00|195000.8|194875.8|195002.3|194877.3|195008.4|194883.4|194991.7|194866.7|31
1727089330000|2024-09-23 11:02:10|195002.2|194877.2|195005.4|194880.4|195010.9|194885.9|194993.9|194868.9|23
1727089340000|2024-09-23 11:02:20|195004.1|194879.1|194994.3|194869.3|195008.7|194883.7|194992.2|194867.2|32
1727089350000|2024-09-23 11:02:30|194995.4|194870.4|195005.2|194880.2|195011.9|194886.9|194993.8|194868.8|38
1727089360000|2024-09-23 11:02:40|195004.4|194879.4|194998.5|194873.5|195011.6|194886.6|194996.2|194871.2|29
1727089370000|2024-09-23 11:02:50|195004.1|194879.1|195014|194889|195019|194894|195004.1|194879.1|12
1727089380000|2024-09-23 11:03:00|195015.3|194890.3|195019.9|194894.9|195031.5|194906.5|195008.5|194883.5|19
1727089390000|2024-09-23 11:03:10|195021|194896|195017.3|194892.3|195023.6|194898.6|195016.6|194891.6|18
1727089400000|2024-09-23 11:03:20|195018|194893|195017.3|194892.3|195022.6|194897.6|195015.5|194890.5|21
1727089410000|2024-09-23 11:03:30|195023.2|194898.2|195017.8|194892.8|195024.4|194899.4|195014.6|194889.6|36
1727089420000|2024-09-23 11:03:40|195018.5|194893.5|195011.7|194886.7|195024.3|194899.3|195011.7|194886.7|26
1727089430000|2024-09-23 11:03:50|195012.9|194887.9|195013.2|194888.2|195019.1|194894.1|195012.9|194887.9|6
1727089440000|2024-09-23 11:04:00|195011.7|194886.7|195016.2|194891.2|195021.5|194896.5|195010.7|194885.7|11
1727089450000|2024-09-23 11:04:10|195018|194893|195013.2|194888.2|195021.3|194896.3|195013.2|194888.2|31
1727089460000|2024-09-23 11:04:20|195015.2|194890.2|195016.4|194891.4|195025.3|194900.3|195012.5|194887.5|15
1727089470000|2024-09-23 11:04:30|195015.5|194890.5|195014.7|194889.7|195022.8|194897.8|195014.7|194889.7|19
1727089480000|2024-09-23 11:04:40|195016.7|194891.7|195013.6|194888.6|195023.4|194898.4|195013.5|194888.5|10
1727089490000|2024-09-23 11:04:50|195014.9|194889.9|195014.3|194889.3|195017.1|194892.1|195012.6|194887.6|23
1727089500000|2024-09-23 11:05:00|195001.2|194876.2|195000.9|194875.9|195005.7|194880.7|194998.2|194873.2|20
1727089510000|2024-09-23 11:05:10|195001|194876|194947|194822|195006.1|194881.1|194939.3|194814.3|30
1727089520000|2024-09-23 11:05:20|194946.3|194821.3|194950.2|194825.2|194955|194830|194944|194819|30
1727089530000|2024-09-23 11:05:30|194949.5|194824.5|194948.5|194823.5|194955.3|194830.3|194948|194823|37
1727089540000|2024-09-23 11:05:40|194948.7|194823.7|194954.4|194829.4|194955.4|194830.4|194946.9|194821.9|36
1727089550000|2024-09-23 11:05:50|194953.7|194828.7|194949.3|194824.3|194953.8|194828.8|194945|194820|40
1727089560000|2024-09-23 11:06:00|194948.3|194823.3|194949.8|194824.8|194956.6|194831.6|194944.4|194819.4|36
1727089570000|2024-09-23 11:06:10|194953|194828|194945|194820|194954.7|194829.7|194944.3|194819.3|39
1727089580000|2024-09-23 11:06:20|194953.1|194828.1|194950.9|194825.9|194957.2|194832.2|194945.6|194820.6|37
1727089590000|2024-09-23 11:06:30|194957.6|194832.6|194949.9|194824.9|194957.6|194832.6|194946.8|194821.8|36
1727089600000|2024-09-23 11:06:40|194951.4|194826.4|194944.7|194819.7|194954.6|194829.6|194942.8|194817.8|29
1727089610000|2024-09-23 11:06:50|194944.2|194819.2|194945.6|194820.6|194950.1|194825.1|194943.3|194818.3|22
1727089620000|2024-09-23 11:07:00|194946.4|194821.4|194925.7|194800.7|194957.5|194832.5|194924|194799|34
1727089630000|2024-09-23 11:07:10|194924.4|194799.4|194923|194798|194925.1|194800.1|194920.4|194795.4|6
1727089640000|2024-09-23 11:07:20|194923.8|194798.8|194924.2|194799.2|194929.4|194804.4|194923.8|194798.8|4
1727089650000|2024-09-23 11:07:30|194924.1|194799.1|194924.9|194799.9|194926.4|194801.4|194924.1|194799.1|4
1727089660000|2024-09-23 11:07:40|194926.7|194801.7|194925.8|194800.8|194928.9|194803.9|194925.8|194800.8|4
1727089670000|2024-09-23 11:07:50|194926.1|194801.1|194923|194798|194926.1|194801.1|194921.2|194796.2|6
1727089680000|2024-09-23 11:08:00|194918.2|194793.2|194964|194839|194967.5|194842.5|194918.2|194793.2|30
1727089690000|2024-09-23 11:08:10|194964.2|194839.2|194971.8|194846.8|194973.2|194848.2|194962.6|194837.6|23
1727089700000|2024-09-23 11:08:20|194973|194848|194971.9|194846.9|194975.5|194850.5|194971.9|194846.9|5
1727089710000|2024-09-23 11:08:30|194972.1|194847.1|194961.6|194836.6|194972.1|194847.1|194955|194830|17
1727089720000|2024-09-23 11:08:40|194960.9|194835.9|194961.8|194836.8|194965.7|194840.7|194958.6|194833.6|28
1727089730000|2024-09-23 11:08:50|194963.8|194838.8|194964.4|194839.4|194967|194842|194955|194830|20
1727089740000|2024-09-23 11:09:00|194965.3|194840.3|194964.3|194839.3|194966.5|194841.5|194962.6|194837.6|17
1727089750000|2024-09-23 11:09:10|194963.4|194838.4|194963|194838|194969.7|194844.7|194957.8|194832.8|27
1727089760000|2024-09-23 11:09:20|194962.9|194837.9|194965.3|194840.3|194967.6|194842.6|194959|194834|29
1727089770000|2024-09-23 11:09:30|194968.9|194843.9|194968.4|194843.4|194970.5|194845.5|194963.8|194838.8|35
1727089780000|2024-09-23 11:09:40|194966.5|194841.5|194969.7|194844.7|194976.6|194851.6|194963.8|194838.8|25
1727089790000|2024-09-23 11:09:50|194969.9|194844.9|194969.4|194844.4|194969.9|194844.9|194963.6|194838.6|33
1727089800000|2024-09-23 11:10:00|194967.4|194842.4|194977.3|194852.3|194980.2|194855.2|194956.2|194831.2|35
1727089810000|2024-09-23 11:10:10|194977.4|194852.4|194973.3|194848.3|194978.7|194853.7|194969.5|194844.5|27
1727089820000|2024-09-23 11:10:20|194973|194848|194970.1|194845.1|194973.5|194848.5|194969.3|194844.3|21
1727089830000|2024-09-23 11:10:30|194968.3|194843.3|194961.7|194836.7|194968.3|194843.3|194958.3|194833.3|31
1727089840000|2024-09-23 11:10:40|194961.6|194836.6|194965.8|194840.8|194966|194841|194961.1|194836.1|22
1727089850000|2024-09-23 11:10:50|194964.1|194839.1|194959.9|194834.9|194966.9|194841.9|194957.1|194832.1|21
1727089860000|2024-09-23 11:11:00|194960.2|194835.2|194928.1|194803.1|194961.7|194836.7|194928.1|194803.1|16
1727089870000|2024-09-23 11:11:10|194928.2|194803.2|194940.5|194815.5|194941|194816|194924.7|194799.7|14
1727089880000|2024-09-23 11:11:20|194936.9|194811.9|194937.1|194812.1|194938.8|194813.8|194936.9|194811.9|7
1727089890000|2024-09-23 11:11:30|194936.7|194811.7|194925.8|194800.8|194936.7|194811.7|194921.2|194796.2|14
1727089900000|2024-09-23 11:11:40|194926|194801|194925.8|194800.8|194926|194801|194921.6|194796.6|9
1727089910000|2024-09-23 11:11:50|194921.9|194796.9|194926.1|194801.1|194930.9|194805.9|194921.9|194796.9|11
1727089920000|2024-09-23 11:12:00|194931.1|194806.1|194935|194810|194935.9|194810.9|194925|194800|14
1727089930000|2024-09-23 11:12:10|194934.6|194809.6|194929.4|194804.4|194935.1|194810.1|194925.3|194800.3|10
1727089940000|2024-09-23 11:12:20|194929.8|194804.8|194924.7|194799.7|194929.8|194804.8|194920.7|194795.7|8
1727089950000|2024-09-23 11:12:30|194924|194799|194926.1|194801.1|194926.3|194801.3|194924|194799|4
1727089960000|2024-09-23 11:12:40|194924.6|194799.6|194921.5|194796.5|194924.6|194799.6|194903.2|194778.2|8
1727089970000|2024-09-23 11:12:50|194922.9|194797.9|194931.9|194806.9|194933|194808|194922.9|194797.9|14
1727089980000|2024-09-23 11:13:00|194928.2|194803.2|194937.5|194812.5|194937.5|194812.5|194928.2|194803.2|7
1727089990000|2024-09-23 11:13:10|194938.8|194813.8|194964.6|194839.6|194983.3|194858.3|194938.8|194813.8|12
1727090000000|2024-09-23 11:13:20|194966.1|194841.1|194952.4|194827.4|194971.9|194846.9|194949.8|194824.8|36
1727090010000|2024-09-23 11:13:30|194952.2|194827.2|194954.7|194829.7|194954.7|194829.7|194950.4|194825.4|17
1727090020000|2024-09-23 11:13:40|194953.7|194828.7|194951.5|194826.5|194955.6|194830.6|194950.8|194825.8|20
1727090030000|2024-09-23 11:13:50|194951.9|194826.9|194951.4|194826.4|194953.2|194828.2|194949.3|194824.3|26
1727090040000|2024-09-23 11:14:00|194941.1|194816.1|194918.9|194793.9|194941.1|194816.1|194906.5|194781.5|36
1727090050000|2024-09-23 11:14:10|194919.8|194794.8|194920.9|194795.9|194925.2|194800.2|194918.6|194793.6|23
1727090060000|2024-09-23 11:14:20|194921.3|194796.3|194923.1|194798.1|194931.7|194806.7|194920.6|194795.6|23
1727090070000|2024-09-23 11:14:30|194923.9|194798.9|194923.7|194798.7|194928.5|194803.5|194922.7|194797.7|27
1727090080000|2024-09-23 11:14:40|194924.6|194799.6|194881.9|194831.9|194924.8|194842.4|194881.1|194798.1|14
1727090090000|2024-09-23 11:14:50|194882.3|194832.3|194888.4|194838.4|194888.9|194838.9|194882.3|194832.3|18
1727090100000|2024-09-23 11:15:00|194887.5|194837.5|194866.6|194741.6|194892.8|194842.8|194863.5|194738.5|27
1727090110000|2024-09-23 11:15:10|194860.9|194735.9|194802.2|194677.2|194864.3|194739.3|194802.2|194677.2|16
1727090120000|2024-09-23 11:15:20|194806.4|194681.4|194807|194682|194808.1|194683.1|194800.6|194675.6|21
1727090130000|2024-09-23 11:15:30|194807.3|194682.3|194738.8|194613.8|194808.3|194683.3|194731.1|194606.1|29
1727090140000|2024-09-23 11:15:40|194737.6|194612.6|194730.6|194605.6|194737.6|194612.6|194729|194604|22
1727090150000|2024-09-23 11:15:50|194732.3|194607.3|194730|194605|194732.7|194607.7|194721.2|194596.2|16
1727090160000|2024-09-23 11:16:00|194732.2|194607.2|194710.9|194585.9|194732.8|194607.8|194710.1|194585.1|20
1727090170000|2024-09-23 11:16:10|194712|194587|194693.2|194568.2|194712.5|194587.5|194686.8|194561.8|30
1727090180000|2024-09-23 11:16:20|194691.5|194566.5|194696.5|194571.5|194702.3|194577.3|194687.2|194562.2|16
1727090190000|2024-09-23 11:16:30|194697.3|194572.3|194681.2|194556.2|194697.3|194572.3|194675.4|194550.4|13
1727090200000|2024-09-23 11:16:40|194681.1|194556.1|194684|194559|194684.2|194559.2|194678.7|194553.7|8
1727090210000|2024-09-23 11:16:50|194682.9|194557.9|194623.4|194498.4|194682.9|194557.9|194616|194491|11
1727090220000|2024-09-23 11:17:00|194623.1|194498.1|194623.2|194498.2|194624.2|194499.2|194623.1|194498.1|4
1727090230000|2024-09-23 11:17:10|194624.7|194499.7|194566.9|194441.9|194639.9|194514.9|194565.5|194440.5|18
1727090240000|2024-09-23 11:17:20|194559|194434|194553.9|194428.9|194564|194439|194538.4|194413.4|25
1727090250000|2024-09-23 11:17:30|194554.8|194429.8|194562.1|194437.1|194562.1|194437.1|194554.4|194429.4|15
1727090260000|2024-09-23 11:17:40|194572.3|194447.3|194552.9|194427.9|194572.3|194476.5|194467.6|194388|27
1727090270000|2024-09-23 11:17:50|194551.6|194426.6|194550.3|194425.3|194551.6|194426.6|194548.3|194423.3|8
1727090280000|2024-09-23 11:18:00|194549.3|194424.3|194537.6|194412.6|194551.7|194426.7|194534.8|194409.8|13
1727090290000|2024-09-23 11:18:10|194528.1|194403.1|194522|194397|194528.1|194403.1|194501.9|194376.9|16
1727090300000|2024-09-23 11:18:20|194522.5|194397.5|194489.4|194364.4|194538.1|194413.1|194484.8|194359.8|18
1727090310000|2024-09-23 11:18:30|194489.3|194364.3|194484.6|194359.6|194490.5|194365.5|194484.6|194359.6|5
1727090320000|2024-09-23 11:18:40|194484|194359|194484.3|194359.3|194488.3|194363.3|194480.5|194355.5|15
1727090330000|2024-09-23 11:18:50|194484.8|194359.8|194460.7|194335.7|194503.4|194378.4|194451.2|194326.2|14
1727090340000|2024-09-23 11:19:00|194458|194333|194460.5|194335.5|194461.7|194336.7|194458|194333|7
1727090350000|2024-09-23 11:19:10|194460.8|194335.8|194433.6|194308.6|194471.9|194346.9|194427.9|194302.9|10
1727090360000|2024-09-23 11:19:20|194432.7|194307.7|194421.2|194296.2|194432.7|194307.7|194420|194295|5
1727090370000|2024-09-23 11:19:30|194422.2|194297.2|194414.2|194289.2|194429.1|194304.1|194388.4|194263.4|8
1727090380000|2024-09-23 11:19:40|194411.6|194286.6|194340.3|194215.3|194413.2|194288.2|194338.7|194213.7|17
1727090390000|2024-09-23 11:19:50|194339.1|194214.1|194347.4|194222.4|194372.4|194247.4|194339.1|194214.1|15
1727090400000|2024-09-23 11:20:00|194348.3|194223.3|194308.3|194183.3|194348.4|194223.4|194302.9|194177.9|13
1727090410000|2024-09-23 11:20:10|194310.4|194185.4|194311.3|194186.3|194311.3|194186.3|194306.3|194181.3|6
1727090420000|2024-09-23 11:20:20|194318.3|194193.3|194344.6|194219.6|194347.9|194222.9|194318.3|194193.3|25
1727090430000|2024-09-23 11:20:30|194344.2|194219.2|194295.9|194170.9|194344.2|194219.2|194295.3|194170.3|7
1727090440000|2024-09-23 11:20:40|194293.9|194168.9|194305.9|194180.9|194305.9|194180.9|194293.9|194168.9|5
1727090450000|2024-09-23 11:20:50|194303.6|194178.6|194270.3|194220.3|194309.5|194220.3|194266.2|194178.2|9
1727090460000|2024-09-23 11:21:00|194290.3|194240.3|194332.3|194207.3|194335.7|194258.8|194290.3|194206.9|17
1727090470000|2024-09-23 11:21:10|194333.6|194208.6|194331.3|194206.3|194349.5|194224.5|194328.9|194203.9|22
1727090480000|2024-09-23 11:21:20|194333.8|194208.8|194299.7|194174.7|194339.2|194214.2|194267.1|194142.1|16
1727090490000|2024-09-23 11:21:30|194240.9|194115.9|194260.7|194135.7|194264.8|194139.8|194238.8|194113.8|20
1727090500000|2024-09-23 11:21:40|194256|194131|194262.3|194137.3|194262.3|194137.3|194256|194131|7
1727090510000|2024-09-23 11:21:50|194263.7|194138.7|194284.5|194159.5|194284.5|194159.5|194263.1|194138.1|6
1727090520000|2024-09-23 11:22:00|194251.7|194126.7|194266.8|194141.8|194270.6|194145.6|194251.7|194126.7|15
1727090530000|2024-09-23 11:22:10|194267.6|194142.6|194217.5|194092.5|194267.6|194142.6|194184.8|194059.8|23
1727090540000|2024-09-23 11:22:20|194218.6|194093.6|194213.4|194088.4|194218.6|194093.6|194212.9|194087.9|6
1727090550000|2024-09-23 11:22:30|194214.4|194089.4|194213.5|194088.5|194215.4|194090.4|194213.2|194088.2|7
1727090560000|2024-09-23 11:22:40|194213.3|194088.3|194213.3|194088.3|194213.3|194088.3|194213.3|194088.3|1
1727090570000|2024-09-23 11:22:50|194214|194089|194214|194089|194214|194089|194214|194089|1
1727090580000|2024-09-23 11:23:00|194223.1|194098.1|194226|194101|194226|194101|194221.4|194096.4|10
1727090590000|2024-09-23 11:23:10|194227.4|194102.4|194209.9|194084.9|194260.8|194135.8|194205.8|194080.8|23
1727090600000|2024-09-23 11:23:20|194215.5|194090.5|194219.4|194094.4|194224.5|194099.5|194209.6|194084.6|23
1727090610000|2024-09-23 11:23:30|194217.8|194092.8|194152.3|194027.3|194217.8|194092.8|194141.2|194016.2|13
1727090620000|2024-09-23 11:23:40|194150.9|194025.9|194144.1|194019.1|194150.9|194025.9|194140.9|194015.9|21
1727090630000|2024-09-23 11:23:50|194146.5|194021.5|194076.8|193951.8|194146.5|194021.5|194055|193934.4|15
1727090640000|2024-09-23 11:24:00|194079.2|193954.2|194074|193949|194079.9|193954.9|194070.9|193945.9|10
1727090650000|2024-09-23 11:24:10|194074.5|193949.5|194078.3|193953.3|194081.1|193956.1|194074.4|193949.4|17
1727090660000|2024-09-23 11:24:20|194076.7|193951.7|194076.1|193951.1|194078.2|193953.2|194075.1|193950.1|16
1727090670000|2024-09-23 11:24:30|194077.4|193952.4|194077.1|193952.1|194078.1|193953.1|194076|193951|14
1727090680000|2024-09-23 11:24:40|194075.6|193950.6|194068.3|193943.3|194075.6|193950.6|194057|193932|23
1727090690000|2024-09-23 11:24:50|194060.3|193935.3|194077.8|193952.8|194077.8|193952.8|194060.3|193935.3|13
1727090700000|2024-09-23 11:25:00|194072.4|193947.4|194069.1|193944.1|194072.9|193947.9|194053.9|193928.9|9
1727090710000|2024-09-23 11:25:10|194067.1|193942.1|194072.7|193947.7|194076.8|193951.8|194067.1|193942.1|10
1727090720000|2024-09-23 11:25:20|194065.8|193940.8|194075.6|193950.6|194075.6|193950.6|194065.8|193940.8|6
1727090730000|2024-09-23 11:25:30|194074.3|193949.3|194015.2|193890.2|194075.6|193950.6|194006.5|193881.5|17
1727090740000|2024-09-23 11:25:40|194015.6|193890.6|194041.9|193916.9|194044.3|193919.3|194011.7|193886.7|18
1727090750000|2024-09-23 11:25:50|194042.7|193917.7|194048.5|193923.5|194050.7|193925.7|194042.7|193917.7|10
1727090760000|2024-09-23 11:26:00|194046.9|193921.9|194042.4|193917.4|194048.5|193923.5|194029.9|193904.9|18
1727090770000|2024-09-23 11:26:10|194043.1|193918.1|194004.3|193879.3|194043.4|193918.4|194001.2|193876.2|22
1727090780000|2024-09-23 11:26:20|194004.6|193879.6|193965.4|193915.4|194033.5|193920.2|193965.4|193878.8|29
1727090790000|2024-09-23 11:26:30|193970|193920|193984.8|193934.8|193993.3|193943.3|193964|193914|28
1727090800000|2024-09-23 11:26:40|193985.1|193935.1|193980.8|193930.8|193991.1|193941.1|193973.2|193923.2|18
1727090810000|2024-09-23 11:26:50|193982.9|193932.9|193931.1|193881.1|193986.1|193936.1|193925|193875|29
1727090820000|2024-09-23 11:27:00|193929.7|193879.7|193918.5|193868.5|193932.3|193882.3|193915.4|193865.4|20
1727090830000|2024-09-23 11:27:10|193955.4|193830.4|193962.4|193837.4|193962.4|193837.4|193955.4|193830.4|4
1727090840000|2024-09-23 11:27:20|193963.5|193838.5|193970|193920|193971.6|193921.6|193916.4|193838.5|21
1727090850000|2024-09-23 11:27:30|193970.2|193920.2|193973.5|193923.5|193973.8|193923.8|193969.9|193919.9|7
1727090860000|2024-09-23 11:27:40|193973.8|193923.8|193974.3|193924.3|193974.3|193924.3|193973.8|193923.8|2
1727090870000|2024-09-23 11:27:50|193979|193929|194095.2|193970.2|194095.5|193970.5|193976.5|193895.3|18
1727090880000|2024-09-23 11:28:00|194095.5|193970.5|194141.3|194016.3|194142.2|194017.2|194095.5|193970.5|18
1727090890000|2024-09-23 11:28:10|194140.5|194015.5|194142.5|194017.5|194142.5|194017.5|194140.5|194015.5|4
1727090900000|2024-09-23 11:28:20|194142.1|194017.1|194221.3|194096.3|194221.3|194096.3|194140.5|194015.5|22
1727090910000|2024-09-23 11:28:30|194219.1|194094.1|194216.9|194091.9|194219.1|194094.1|194216.9|194091.9|11
1727090920000|2024-09-23 11:28:40|194217.9|194092.9|194254.9|194129.9|194258.5|194133.5|194216.7|194091.7|18
1727090930000|2024-09-23 11:28:50|194256.7|194131.7|194274.2|194149.2|194279.9|194154.9|194246.3|194121.3|15
1727090940000|2024-09-23 11:29:00|194239.9|194114.9|194162.1|194037.1|194242.4|194117.4|194162.1|194037.1|22
1727090950000|2024-09-23 11:29:10|194160.8|194035.8|194166.2|194041.2|194178.9|194053.9|194151.5|194026.5|14
1727090960000|2024-09-23 11:29:20|194167.7|194042.7|194175.1|194050.1|194179.3|194054.3|194167.7|194042.7|7
1727090970000|2024-09-23 11:29:30|194174.7|194049.7|194162.8|194037.8|194174.7|194049.7|194162.5|194037.5|4
1727090980000|2024-09-23 11:29:40|194160.9|194035.9|194089.6|193964.6|194160.9|194035.9|194089.6|193964.6|13
1727090990000|2024-09-23 11:29:50|194091.6|193966.6|194038.6|193913.6|194093.2|193968.2|194036.8|193911.8|20
1727091000000|2024-09-23 11:30:00|194011.7|193886.7|194006.8|193956.8|194011.7|193960.3|193981.4|193856.4|30
1727091010000|2024-09-23 11:30:10|194008.2|193958.2|194045|193920|194049.2|193965.4|193997.7|193910.2|25
1727091020000|2024-09-23 11:30:20|194046.2|193921.2|193983.6|193858.6|194046.9|193931|193972.2|193847.2|15
1727091030000|2024-09-23 11:30:30|193978.5|193853.5|193980.9|193855.9|193981.5|193856.5|193943.2|193818.2|24
1727091040000|2024-09-23 11:30:40|193981.5|193856.5|193983.8|193858.8|193985|193860|193980.7|193855.7|12
1727091050000|2024-09-23 11:30:50|193984.2|193859.2|193987.5|193862.5|193987.5|193862.5|193979.6|193854.6|11
1727091060000|2024-09-23 11:31:00|194012.9|193887.9|193983.6|193858.6|194012.9|193887.9|193952.4|193827.4|11
1727091070000|2024-09-23 11:31:10|193978.1|193853.1|193982.6|193857.6|193983.7|193858.7|193978.1|193853.1|9
1727091080000|2024-09-23 11:31:20|193980.2|193855.2|194008.2|193883.2|194009.5|193884.5|193980.2|193855.2|15
1727091090000|2024-09-23 11:31:30|194008.6|193883.6|193964.1|193914.1|194011.6|193914.1|193964.1|193868.7|17
1727091100000|2024-09-23 11:31:40|193965.6|193915.6|193967.3|193917.3|193967.9|193917.9|193965.6|193915.6|8
1727091110000|2024-09-23 11:31:50|193954.5|193904.5|193941|193891|193954.5|193904.5|193937.2|193887.2|24
1727091120000|2024-09-23 11:32:00|193940.7|193890.7|193986.3|193936.3|193986.3|193936.3|193932|193882|26
1727091130000|2024-09-23 11:32:10|194029|193904|194022.7|193897.7|194029|193904|194020.6|193895.6|14
1727091140000|2024-09-23 11:32:20|194024.7|193899.7|194069.7|193944.7|194069.7|193944.7|194022.1|193897.1|16
1727091150000|2024-09-23 11:32:30|194070.2|193945.2|194064.5|193939.5|194070.2|193945.2|194060.6|193935.6|15
1727091160000|2024-09-23 11:32:40|194061.7|193936.7|194066.7|193941.7|194066.7|193941.7|194061.7|193936.7|7
1727091170000|2024-09-23 11:32:50|194064.9|193939.9|194063.3|193938.3|194064.9|193939.9|194063|193938|3
1727091180000|2024-09-23 11:33:00|194066.7|193941.7|194060|193935|194066.7|193941.7|194057.4|193932.4|13
1727091190000|2024-09-23 11:33:10|194059.3|193934.3|194016|193891|194060.1|193935.1|194008.5|193883.5|25
1727091200000|2024-09-23 11:33:20|194013.3|193888.3|193998.1|193873.1|194036.1|193911.1|193993.3|193868.3|21
1727091210000|2024-09-23 11:33:30|193996.3|193871.3|194040.5|193915.5|194040.5|193915.5|193996.3|193871.3|20
1727091220000|2024-09-23 11:33:40|194037.2|193912.2|194038.2|193913.2|194043.3|193918.3|194028|193903|25
1727091230000|2024-09-23 11:33:50|194036.9|193911.9|194032.7|193907.7|194037.2|193912.2|194027.7|193902.7|20
1727091240000|2024-09-23 11:34:00|194032.9|193907.9|194031.7|193906.7|194034.1|193909.1|194029.2|193904.2|11
1727091250000|2024-09-23 11:34:10|194032.5|193907.5|194029.7|193904.7|194033.1|193908.1|194029.5|193904.5|12
1727091260000|2024-09-23 11:34:20|194029.5|193904.5|194030.1|193905.1|194034.6|193909.6|194029.5|193904.5|6
1727091270000|2024-09-23 11:34:30|194030.8|193905.8|194028.8|193903.8|194034.6|193909.6|194027|193902|15
1727091280000|2024-09-23 11:34:40|194028.1|193903.1|194027.4|193902.4|194028.1|193903.1|194027.2|193902.2|3
1727091290000|2024-09-23 11:34:50|194028.3|193903.3|194027.1|193902.1|194028.3|193903.3|194027.1|193902.1|4
1727091300000|2024-09-23 11:35:00|194027.5|193902.5|194002.5|193877.5|194031.9|193906.9|193996.1|193871.1|21
1727091310000|2024-09-23 11:35:10|194000.1|193875.1|194057.3|193932.3|194068|193943|193999.8|193874.8|35
1727091320000|2024-09-23 11:35:20|194059.4|193934.4|194058.6|193933.6|194063.2|193938.2|194056.7|193931.7|37
1727091330000|2024-09-23 11:35:30|194059.8|193934.8|194055.2|193930.2|194059.8|193934.8|194047.5|193922.5|31
1727091340000|2024-09-23 11:35:40|194053.4|193928.4|193990.5|193865.5|194058.9|193933.9|193990.5|193865.5|38
1727091350000|2024-09-23 11:35:50|193991.5|193866.5|193997.8|193872.8|194002.5|193877.5|193988.3|193863.3|27
1727091360000|2024-09-23 11:36:00|193999.4|193874.4|193998.6|193873.6|194000.5|193875.5|193995.3|193870.3|17
1727091370000|2024-09-23 11:36:10|193962|193912|193955.8|193905.8|193963.1|193913.1|193955.8|193905.8|19
1727091380000|2024-09-23 11:36:20|193955.1|193905.1|193952.5|193902.5|193956.7|193906.7|193948.7|193898.7|30
1727091390000|2024-09-23 11:36:30|193952.1|193902.1|193921.2|193871.2|193953.2|193903.2|193916.2|193866.2|21
1727091400000|2024-09-23 11:36:40|193921.1|193871.1|193885.3|193835.3|193921.8|193871.8|193878|193828|14
1727091410000|2024-09-23 11:36:50|193889.9|193839.9|193851.1|193801.1|193915.8|193865.8|193848.7|193798.7|19
1727091420000|2024-09-23 11:37:00|193845.1|193795.1|193844.4|193794.4|193863.1|193813.1|193843.2|193793.2|19
1727091430000|2024-09-23 11:37:10|193841.2|193791.2|193839.6|193789.6|193845.5|193795.5|193837.8|193787.8|15
1727091440000|2024-09-23 11:37:20|193838.7|193788.7|193793.9|193743.9|193840.8|193790.8|193793.9|193743.9|12
1727091450000|2024-09-23 11:37:30|193783.3|193733.3|193791.6|193666.6|193791.6|193736.1|193751.5|193657.9|20
1727091460000|2024-09-23 11:37:40|193792.6|193667.6|193747|193697|193793.7|193698.1|193742|193666.4|16
1727091470000|2024-09-23 11:37:50|193748.5|193698.5|193753.2|193703.2|193753.2|193703.2|193742.9|193692.9|15
1727091480000|2024-09-23 11:38:00|193751.6|193701.6|193794.6|193669.6|193796|193701.6|193751.2|193640|21
1727091490000|2024-09-23 11:38:10|193795.7|193670.7|193642|193592|193827.8|193754.5|193639.1|193589.1|21
1727091500000|2024-09-23 11:38:20|193637.5|193587.5|193676.8|193551.8|193677.1|193592.5|193637.5|193549.1|24
1727091510000|2024-09-23 11:38:30|193677|193552|193678|193553|193680.4|193555.4|193671.1|193546.1|15
1727091520000|2024-09-23 11:38:40|193676.7|193551.7|193586.7|193461.7|193678.9|193597.8|193555.4|193458.4|27
1727091530000|2024-09-23 11:38:50|193587|193462|193590.1|193540.1|193596.4|193546.4|193520|193435.6|18
1727091540000|2024-09-23 11:39:00|193589.8|193539.8|193588.6|193538.6|193589.9|193539.9|193586.2|193536.2|26
1727091550000|2024-09-23 11:39:10|193587.7|193537.7|193718.5|193593.5|193718.5|193618.8|193581.9|193470.1|24
1727091560000|2024-09-23 11:39:20|193677.8|193627.8|193680.7|193630.7|193684.2|193634.2|193675.2|193625.2|23
1727091570000|2024-09-23 11:39:30|193678.9|193628.9|193682.7|193632.7|193688|193638|193678.9|193628.9|21
1727091580000|2024-09-23 11:39:40|193699.7|193649.7|193678.1|193628.1|193699.7|193649.7|193672|193622|22
1727091590000|2024-09-23 11:39:50|193676|193626|193714.4|193589.4|193739.8|193626|193676|193568.6|20
1727091600000|2024-09-23 11:40:00|193716.7|193591.7|193709.7|193584.7|193724.2|193599.2|193709.5|193584.5|23
1727091610000|2024-09-23 11:40:10|193710.9|193585.9|193742.1|193617.1|193765|193640|193678.5|193553.5|22
1727091620000|2024-09-23 11:40:20|193743.1|193618.1|193736.6|193611.6|193743.1|193618.1|193733.5|193608.5|15
1727091630000|2024-09-23 11:40:30|193735.8|193610.8|193732.7|193607.7|193738.1|193613.1|193732.4|193607.4|22
1727091640000|2024-09-23 11:40:40|193732.8|193607.8|193739.2|193614.2|193749.1|193624.1|193729.2|193604.2|21
1727091650000|2024-09-23 11:40:50|193730.2|193605.2|193737.9|193612.9|193739.2|193614.2|193730.2|193605.2|9
1727091660000|2024-09-23 11:41:00|193739.2|193614.2|193830|193705|193836.9|193711.9|193739.2|193614.2|28
1727091670000|2024-09-23 11:41:10|193828.2|193703.2|193836.4|193711.4|193837|193712|193828.2|193703.2|11
1727091680000|2024-09-23 11:41:20|193835.8|193710.8|193828.4|193703.4|193835.8|193710.8|193828.4|193703.4|10
1727091690000|2024-09-23 11:41:30|193828.6|193703.6|193832.4|193707.4|193832.5|193707.5|193828.5|193703.5|12
1727091700000|2024-09-23 11:41:40|193832.3|193707.3|193835.2|193710.2|193838.9|193713.9|193830.8|193705.8|12
1727091710000|2024-09-23 11:41:50|193835.3|193710.3|193834.9|193709.9|193835.3|193710.3|193831.8|193706.8|12
1727091720000|2024-09-23 11:42:00|193835.1|193710.1|193796.6|193671.6|193835.4|193710.4|193792.9|193667.9|18
1727091730000|2024-09-23 11:42:10|193794.7|193669.7|193780.7|193655.7|193799.2|193674.2|193773.8|193648.8|23
1727091740000|2024-09-23 11:42:20|193779.3|193654.3|193749.7|193624.7|193791.9|193666.9|193743.7|193618.7|30
1727091750000|2024-09-23 11:42:30|193751.3|193626.3|193665.8|193615.8|193751.5|193630.8|193659.3|193593.2|26
1727091760000|2024-09-23 11:42:40|193659.8|193609.8|193673.1|193623.1|193684.4|193634.4|193659.8|193609.8|22
1727091770000|2024-09-23 11:42:50|193675.8|193625.8|193717.1|193592.1|193717.1|193629.8|193675.8|193591.6|15
1727091780000|2024-09-23 11:43:00|193736.9|193611.9|193728|193603|193745|193620|193728|193603|19
1727091790000|2024-09-23 11:43:10|193725.4|193600.4|193726.4|193601.4|193729.6|193604.6|193725.4|193600.4|8
1727091800000|2024-09-23 11:43:20|193724.2|193599.2|193736.4|193611.4|193739.5|193614.5|193698.3|193573.3|21
1727091810000|2024-09-23 11:43:30|193738.2|193613.2|193713|193588|193739.2|193614.2|193713|193588|23
1727091820000|2024-09-23 11:43:40|193724.7|193599.7|193794.5|193669.5|193818.6|193693.6|193724.7|193599.7|28
1727091830000|2024-09-23 11:43:50|193793.2|193668.2|193794.9|193669.9|193796.2|193671.2|193791.3|193666.3|16
1727091840000|2024-09-23 11:44:00|193795.1|193670.1|193790.6|193665.6|193795.1|193670.1|193789.7|193664.7|14
1727091850000|2024-09-23 11:44:10|193792.9|193667.9|193799.2|193674.2|193802.5|193677.5|193792.9|193667.9|10
1727091860000|2024-09-23 11:44:20|193803.2|193678.2|193812.4|193687.4|193817.6|193692.6|193797.8|193672.8|23
1727091870000|2024-09-23 11:44:30|193818.2|193693.2|193825.7|193700.7|193841.5|193716.5|193814.3|193689.3|31
1727091880000|2024-09-23 11:44:40|193824.4|193699.4|193838.2|193713.2|193839.9|193714.9|193823.1|193698.1|26
1727091890000|2024-09-23 11:44:50|193838.3|193713.3|193839.3|193714.3|193839.9|193714.9|193830.3|193705.3|10
1727091900000|2024-09-23 11:45:00|193837.4|193712.4|193873.9|193748.9|193883.6|193789.9|193835.3|193710.3|26
1727091910000|2024-09-23 11:45:10|193873.5|193748.5|193832.1|193782.1|193876|193783|193822.4|193740.7|32
1727091920000|2024-09-23 11:45:20|193829.4|193779.4|193866.3|193741.3|193867.3|193783.3|193823.3|193740.1|34
1727091930000|2024-09-23 11:45:30|193868.3|193743.3|193909.8|193784.8|193926.1|193816.8|193866.8|193741.9|23
1727091940000|2024-09-23 11:45:40|193912.4|193787.4|193898.3|193848.3|193944.3|193848.3|193862.2|193776.8|36
1727091950000|2024-09-23 11:45:50|193893|193843|193940.7|193815.7|193944.3|193850.7|193890.2|193812.3|37
1727091960000|2024-09-23 11:46:00|193940|193815|193904.8|193854.8|193947.2|193857|193904.3|193813.8|27
1727091970000|2024-09-23 11:46:10|193901.3|193851.3|193940.4|193815.4|193944.5|193851.3|193901.3|193809.5|16
1727091980000|2024-09-23 11:46:20|193942|193817|193941|193816|193944.8|193856.6|193901.3|193810.7|20
1727091990000|2024-09-23 11:46:30|193944.7|193819.7|193904.3|193854.3|193944.7|193858.5|193901.9|193819.7|24
1727092000000|2024-09-23 11:46:40|193903.1|193853.1|193903.9|193853.9|193905.8|193855.8|193901|193851|16
1727092010000|2024-09-23 11:46:50|193902.4|193852.4|193903.2|193853.2|193908.9|193858.9|193902.4|193852.4|17
1727092020000|2024-09-23 11:47:00|193903.5|193853.5|193905.7|193855.7|193908.8|193858.8|193902.2|193852.2|19
1727092030000|2024-09-23 11:47:10|193906.8|193856.8|193906.4|193856.4|193908.1|193858.1|193901.2|193851.2|12
1727092040000|2024-09-23 11:47:20|193909.1|193859.1|193902.7|193852.7|193909.1|193859.1|193902.3|193852.3|18
1727092050000|2024-09-23 11:47:30|193902.6|193852.6|193899.3|193849.3|193907.3|193857.3|193899.2|193849.2|19
1727092060000|2024-09-23 11:47:40|193898|193848|193875|193825|193900.9|193850.9|193870.6|193820.6|18
1727092070000|2024-09-23 11:47:50|193873.8|193823.8|193906.3|193856.3|193951.2|193861.4|193873.4|193823.1|30
1727092080000|2024-09-23 11:48:00|193909.5|193859.5|193906.5|193856.5|193961.2|193876.6|193903|193832.8|29
1727092090000|2024-09-23 11:48:10|193904.8|193854.8|193900.4|193850.4|193954.4|193871|193900.4|193819.4|27
1727092100000|2024-09-23 11:48:20|193896.9|193846.9|193889.5|193839.5|193917.5|193848.9|193881.1|193791.5|27
1727092110000|2024-09-23 11:48:30|193888.9|193838.9|193835|193785|193888.9|193838.9|193833.7|193756.7|13
1727092120000|2024-09-23 11:48:40|193839.5|193789.5|193835|193785|193840.8|193790.8|193833.8|193783.8|12
1727092130000|2024-09-23 11:48:50|193833.9|193783.9|193835.8|193785.8|193838|193788|193833.9|193783.9|11
1727092140000|2024-09-23 11:49:00|193834.5|193784.5|193837.1|193787.1|193840.1|193790.1|193834.5|193784.5|22
1727092150000|2024-09-23 11:49:10|193836.6|193786.6|193882.3|193757.3|193882.3|193788.5|193834.9|193757.3|16
1727092160000|2024-09-23 11:49:20|193879.3|193754.3|193955.4|193830.4|193962.6|193837.6|193877.1|193752.1|11
1727092170000|2024-09-23 11:49:30|193954.9|193829.9|193954.3|193829.3|193954.9|193829.9|193947.9|193822.9|17
1727092180000|2024-09-23 11:49:40|193954.6|193829.6|193967.3|193842.3|193967.8|193842.8|193954.3|193829.3|25
1727092190000|2024-09-23 11:49:50|193964.2|193839.2|193968|193843|193969.6|193844.6|193957.8|193832.8|28
1727092200000|2024-09-23 11:50:00|193992.2|193867.2|193940.1|193890.1|193992.2|193894.3|193940.1|193851.4|37
1727092210000|2024-09-23 11:50:10|193940.8|193890.8|193948.9|193898.9|193953.8|193903.8|193939.5|193889.5|40
1727092220000|2024-09-23 11:50:20|193946.5|193896.5|193967.1|193917.1|193972.6|193922.6|193940.3|193890.3|31
1727092230000|2024-09-23 11:50:30|193963.4|193913.4|193960.8|193910.8|193967.8|193917.8|193949.7|193899.7|16
1727092240000|2024-09-23 11:50:40|193963.6|193913.6|193963.1|193913.1|194008.6|193918|193957.8|193883.6|23
1727092250000|2024-09-23 11:50:50|193964.7|193914.7|193957.2|193907.2|194009.5|193918.5|193955.1|193884.4|22
1727092260000|2024-09-23 11:51:00|193950|193900|193995.5|193945.5|194003.7|193953.7|193950|193900|23
1727092270000|2024-09-23 11:51:10|193994.5|193944.5|194042.4|193917.4|194042.4|193945.9|193993.2|193915.2|13
1727092280000|2024-09-23 11:51:20|194041.9|193916.9|194000.3|193875.3|194041.9|193916.9|194000.3|193875.3|15
1727092290000|2024-09-23 11:51:30|194000.2|193875.2|194023.2|193898.2|194023.2|193898.2|193999.8|193874.8|26
1727092300000|2024-09-23 11:51:40|194022.7|193897.7|194043.8|193918.8|194049.5|193924.5|194018.8|193893.8|32
1727092310000|2024-09-23 11:51:50|194039.8|193914.8|194059.1|193934.1|194059.8|193934.8|194029.8|193904.8|19
1727092320000|2024-09-23 11:52:00|194058.5|193933.5|194058.7|193933.7|194058.9|193933.9|194057.9|193932.9|16
1727092330000|2024-09-23 11:52:10|194062.6|193937.6|194061|193936|194062.6|193937.6|194058.8|193933.8|12
1727092340000|2024-09-23 11:52:20|194060.7|193935.7|194105|193980|194138.4|194013.4|194060.3|193935.3|24
1727092350000|2024-09-23 11:52:30|194105.7|193980.7|194096.2|193971.2|194109.3|193984.3|194090.1|193965.1|30
1727092360000|2024-09-23 11:52:40|194091|193966|194112.8|193987.8|194120.2|193995.2|194091|193966|24
1727092370000|2024-09-23 11:52:50|194112.2|193987.2|194114.4|193989.4|194115.3|193990.3|194111.5|193986.5|12
1727092380000|2024-09-23 11:53:00|194118.2|193993.2|194117.6|193992.6|194118.2|193993.2|194109|193984|25
1727092390000|2024-09-23 11:53:10|194117.8|193992.8|194118.1|193993.1|194120.9|193995.9|194116.1|193991.1|11
1727092400000|2024-09-23 11:53:20|194118.2|193993.2|194116.9|193991.9|194119.2|193994.2|194112.5|193987.5|17
1727092410000|2024-09-23 11:53:30|194116.6|193991.6|194118.7|193993.7|194118.8|193993.8|194114.6|193989.6|14
1727092420000|2024-09-23 11:53:40|194114.9|193989.9|194116.6|193991.6|194119.5|193994.5|194114.2|193989.2|14
1727092430000|2024-09-23 11:53:50|194117.8|193992.8|194117.6|193992.6|194118.3|193993.3|194112.6|193987.6|8
1727092440000|2024-09-23 11:54:00|194042|193992|194028.9|193978.9|194081.7|194004.7|194025|193956.7|36
1727092450000|2024-09-23 11:54:10|194031|193981|194039.2|193914.2|194040.3|193981|194008.5|193883.5|29
1727092460000|2024-09-23 11:54:20|194035|193910|194035.8|193910.8|194037.5|193912.5|194034.1|193909.1|19
1727092470000|2024-09-23 11:54:30|194035.7|193910.7|194030.3|193905.3|194036|193911|194030.3|193905.3|16
1727092480000|2024-09-23 11:54:40|194030.2|193905.2|194012|193887|194033.1|193908.1|194008.8|193883.8|15
1727092490000|2024-09-23 11:54:50|194012.4|193887.4|194019.2|193894.2|194019.2|193894.2|194009.5|193884.5|13
1727092500000|2024-09-23 11:55:00|194019.6|193894.6|194023|193898|194046.3|193921.3|194019.6|193894.6|18
1727092510000|2024-09-23 11:55:10|194025.3|193900.3|194025.5|193900.5|194025.6|193900.6|194022.7|193897.7|9
1727092520000|2024-09-23 11:55:20|194025.3|193900.3|194020.8|193895.8|194025.8|193900.8|194018.4|193893.4|19
1727092530000|2024-09-23 11:55:30|194018.6|193893.6|194024.9|193899.9|194027.2|193902.2|194018|193893|25
1727092540000|2024-09-23 11:55:40|194022.4|193897.4|194024.6|193899.6|194028.9|193903.9|194022.4|193897.4|22
1727092550000|2024-09-23 11:55:50|194027|193902|194027.8|193902.8|194028.5|193903.5|194024.7|193899.7|22
1727092560000|2024-09-23 11:56:00|194029.7|193904.7|194058|193933|194061.7|193936.7|194029.7|193904.7|24
1727092570000|2024-09-23 11:56:10|194058.7|193933.7|194037.3|193987.3|194076.6|193995.9|194036.4|193933.7|29
1727092580000|2024-09-23 11:56:20|194036.3|193986.3|194050.6|193925.6|194057.8|193986.3|194009|193925.6|27
1727092590000|2024-09-23 11:56:30|194058.1|193933.1|194024.5|193974.5|194063.9|193974.5|194017.3|193922.1|40
1727092600000|2024-09-23 11:56:40|194022.3|193972.3|194021.1|193971.1|194030.5|193980.5|194015.7|193965.7|40
1727092610000|2024-09-23 11:56:50|194018.9|193968.9|194035.6|193985.6|194035.6|193985.6|194016|193966|38
1727092620000|2024-09-23 11:57:00|194058.9|194008.9|194067|194017|194071.4|194021.4|194056.1|194006.1|33
1727092630000|2024-09-23 11:57:10|194066.2|194016.2|194056.2|194006.2|194072.8|194022.8|194056.2|194006.2|40
1727092640000|2024-09-23 11:57:20|194055|194005|194074.7|194024.7|194091.5|194041.5|194055|194005|35
1727092650000|2024-09-23 11:57:30|194077.1|194027.1|194090.5|194040.5|194094.5|194044.5|194074.7|194024.7|26
1727092660000|2024-09-23 11:57:40|194090.8|194040.8|194089.7|194039.7|194094|194044|194085.6|194035.6|9
1727092670000|2024-09-23 11:57:50|194090.5|194040.5|194093.8|194043.8|194093.8|194043.8|194090.5|194040.5|9
1727092680000|2024-09-23 11:58:00|194090.1|194040.1|194088.8|194038.8|194094.5|194044.5|194082.9|194032.9|17
1727092690000|2024-09-23 11:58:10|194083|194033|194105|194055|194113.8|194063.8|194083|194033|39
1727092700000|2024-09-23 11:58:20|194104.8|194054.8|194106.1|194056.1|194112.4|194062.4|194100.9|194050.9|40
1727092710000|2024-09-23 11:58:30|194103.8|194053.8|194110.3|194060.3|194118.2|194068.2|194103.8|194053.8|40
1727092720000|2024-09-23 11:58:40|194113.8|194063.8|194114.4|194064.4|194117.4|194067.4|194110.8|194060.8|32
1727092730000|2024-09-23 11:58:50|194112.2|194062.2|194110.8|194060.8|194117.6|194067.6|194109.8|194059.8|39
1727092740000|2024-09-23 11:59:00|194112|194062|194108.2|194058.2|194117.3|194067.3|194093.4|194043.4|39
1727092750000|2024-09-23 11:59:10|194102.8|194052.8|194108.5|194058.5|194111.7|194061.7|194102|194052|36
1727092760000|2024-09-23 11:59:20|194103.1|194053.1|194107.6|194057.6|194110.7|194060.7|194101.3|194051.3|39
1727092770000|2024-09-23 11:59:30|194106.8|194056.8|194105.3|194055.3|194110.8|194060.8|194102.9|194052.9|31
1727092780000|2024-09-23 11:59:40|194104.1|194054.1|194135.4|194085.4|194135.4|194085.4|194104.1|194054.1|36
1727092790000|2024-09-23 11:59:50|194132.7|194082.7|194125.7|194075.7|194139.3|194089.3|194125.7|194075.7|37
1727092800000|2024-09-23 12:00:00|194120.4|194070.4|194116.6|194066.6|194129|194079|194114.4|194064.4|19
1727092810000|2024-09-23 12:00:10|194114.4|194064.4|194112.5|194062.5|194117.2|194067.2|194112.1|194062.1|12
1727092820000|2024-09-23 12:00:20|194112.6|194062.6|194120.3|194070.3|194121.7|194071.7|194077.9|194027.9|18
1727092830000|2024-09-23 12:00:30|194121.7|194071.7|194247.3|194122.3|194247.6|194122.6|194121.7|194040.7|10
1727092840000|2024-09-23 12:00:40|194247.4|194122.4|194278.3|194153.3|194285.2|194160.2|194247.4|194122.4|22
1727092850000|2024-09-23 12:00:50|194278.5|194153.5|194301.2|194176.2|194315.4|194190.4|194275.4|194150.4|21
1727092860000|2024-09-23 12:01:00|194301.7|194176.7|194283.5|194158.5|194301.9|194176.9|194273.9|194148.9|24
1727092870000|2024-09-23 12:01:10|194285|194160|194171.3|194121.3|194285.6|194160.6|194171.3|194076.3|27
1727092880000|2024-09-23 12:01:20|194164|194114|194182.7|194132.7|194205.1|194132.7|194150.1|194068.9|35
1727092890000|2024-09-23 12:01:30|194181.3|194131.3|194221.2|194096.2|194221.2|194131.8|194179.6|194093.8|15
1727092900000|2024-09-23 12:01:40|194218.8|194093.8|194225.6|194175.6|194269.9|194179.4|194212.8|194087.8|33
1727092910000|2024-09-23 12:01:50|194221.2|194171.2|194212.4|194162.4|194221.4|194171.4|194209.4|194159.4|39
1727092920000|2024-09-23 12:02:00|194211.1|194161.1|194230|194180|194230|194180|194209.6|194159.6|35
1727092930000|2024-09-23 12:02:10|194229.6|194179.6|194233.3|194183.3|194236.1|194186.1|194227.4|194177.4|22
1727092940000|2024-09-23 12:02:20|194232.3|194182.3|194235.5|194185.5|194238.2|194188.2|194231.8|194181.8|21
1727092950000|2024-09-23 12:02:30|194236.8|194186.8|194230.5|194180.5|194240.3|194190.3|194230.3|194180.3|17
1727092960000|2024-09-23 12:02:40|194231.6|194181.6|194224|194174|194240.7|194190.7|194224|194174|28
1727092970000|2024-09-23 12:02:50|194225.4|194175.4|194274.2|194149.2|194279.7|194190|194225.1|194141.5|29
1727092980000|2024-09-23 12:03:00|194276.2|194151.2|194274.2|194149.2|194281.1|194156.1|194273.6|194148.6|30
1727092990000|2024-09-23 12:03:10|194269.1|194144.1|194264.9|194139.9|194281.4|194156.4|194264.9|194139.9|22
1727093000000|2024-09-23 12:03:20|194266.7|194141.7|194280.7|194155.7|194281.2|194156.2|194257.5|194132.5|25
1727093010000|2024-09-23 12:03:30|194280.2|194155.2|194278.9|194153.9|194286.8|194161.8|194272|194147|27
1727093020000|2024-09-23 12:03:40|194364.3|194239.3|194343.6|194218.6|194364.3|194239.3|194319.6|194194.6|25
1727093030000|2024-09-23 12:03:50|194343.4|194218.4|194274.8|194149.8|194357.2|194232.2|194263.9|194138.9|26
1727093040000|2024-09-23 12:04:00|194271.8|194146.8|194309.4|194259.4|194351.1|194259.4|194258.7|194133.7|19
1727093050000|2024-09-23 12:04:10|194308.9|194258.9|194316.2|194191.2|194325.3|194260.3|194289.7|194178|31
1727093060000|2024-09-23 12:04:20|194315.6|194190.6|194269.9|194219.9|194315.6|194219.9|194260.4|194160.7|32
1727093070000|2024-09-23 12:04:30|194271.9|194221.9|194331.7|194206.7|194343.1|194241.8|194271.9|194186.9|18
1727093080000|2024-09-23 12:04:40|194335.2|194210.2|194344.7|194219.7|194346|194221|194335.2|194210.2|9
1727093090000|2024-09-23 12:04:50|194345.7|194220.7|194390.4|194265.4|194411.1|194286.1|194345.7|194220.7|15
1727093100000|2024-09-23 12:05:00|194392.1|194267.1|194400.6|194275.6|194400.6|194275.6|194386.9|194261.9|18
1727093110000|2024-09-23 12:05:10|194399.6|194274.6|194390.3|194265.3|194410.2|194285.2|194383|194258|22
1727093120000|2024-09-23 12:05:20|194391.7|194266.7|194432.6|194307.6|194432.6|194307.6|194381|194256|20
1727093130000|2024-09-23 12:05:30|194433.4|194308.4|194423.6|194373.6|194468.3|194376.4|194423.6|194308.4|24
1727093140000|2024-09-23 12:05:40|194409.1|194359.1|194431.5|194381.5|194468.6|194418.6|194409.1|194359.1|26
1727093150000|2024-09-23 12:05:50|194430.9|194380.9|194503.6|194378.6|194508.1|194384.1|194430.1|194365.2|17
1727093160000|2024-09-23 12:06:00|194503.7|194378.7|194458.2|194333.2|194503.7|194378.7|194451.1|194326.1|18
1727093170000|2024-09-23 12:06:10|194463.2|194338.2|194464.4|194339.4|194464.4|194339.4|194457.5|194332.5|13
1727093180000|2024-09-23 12:06:20|194465.3|194340.3|194469.3|194344.3|194479.3|194354.3|194457.8|194332.8|12
1727093190000|2024-09-23 12:06:30|194464.3|194339.3|194454|194329|194465.9|194340.9|194439.1|194314.1|21
1727093200000|2024-09-23 12:06:40|194452.7|194327.7|194456.9|194331.9|194463.1|194338.1|194452.7|194327.7|27
1727093210000|2024-09-23 12:06:50|194457.5|194332.5|194458|194333|194458.7|194333.7|194456.2|194331.2|15
1727093220000|2024-09-23 12:07:00|194458.5|194333.5|194380.1|194255.1|194458.5|194333.5|194374.3|194249.3|22
1727093230000|2024-09-23 12:07:10|194379.8|194254.8|194383.4|194258.4|194388.1|194263.1|194369.3|194244.3|34
1727093240000|2024-09-23 12:07:20|194382.2|194257.2|194388.8|194263.8|194391.1|194266.1|194380.1|194255.1|28
1727093250000|2024-09-23 12:07:30|194388|194263|194386.8|194261.8|194389.5|194264.5|194385.2|194260.2|24
1727093260000|2024-09-23 12:07:40|194388|194263|194384.3|194259.3|194390.9|194265.9|194379.6|194254.6|30
1727093270000|2024-09-23 12:07:50|194384.6|194259.6|194341.1|194291.1|194385.8|194295.9|194339.7|194253.9|26
1727093280000|2024-09-23 12:08:00|194339.5|194289.5|194327.2|194277.2|194344.6|194294.6|194304.1|194254.1|33
1727093290000|2024-09-23 12:08:10|194299.7|194249.7|194294.7|194244.7|194324.3|194274.3|194281.2|194231.2|38
1727093300000|2024-09-23 12:08:20|194289.1|194239.1|194232.8|194182.8|194296.2|194246.2|194232.8|194182.8|27
1727093310000|2024-09-23 12:08:30|194243.5|194193.5|194253.3|194203.3|194265.5|194215.5|194243.5|194193.5|37
1727093320000|2024-09-23 12:08:40|194267.4|194217.4|194262.8|194212.8|194269.8|194219.8|194252.3|194202.3|36
1727093330000|2024-09-23 12:08:50|194260.5|194210.5|194260.8|194210.8|194264.4|194214.4|194258.5|194208.5|35
1727093340000|2024-09-23 12:09:00|194262.5|194212.5|194248.5|194198.5|194266.2|194216.2|194248.5|194198.5|34
1727093350000|2024-09-23 12:09:10|194243.1|194193.1|194268.9|194218.9|194268.9|194218.9|194243.1|194193.1|33
1727093360000|2024-09-23 12:09:20|194264.7|194214.7|194246.3|194196.3|194268.9|194218.9|194242.6|194192.6|19
1727093370000|2024-09-23 12:09:30|194246.5|194196.5|194260|194210|194260|194210|194243.7|194193.7|11
1727093380000|2024-09-23 12:09:40|194255.5|194205.5|194244.8|194194.8|194262.5|194212.5|194243|194193|29
1727093390000|2024-09-23 12:09:50|194243.5|194193.5|194205.1|194155.1|194247|194197|194205.1|194155.1|18
1727093400000|2024-09-23 12:10:00|194195.5|194145.5|194169|194044|194200.7|194150.7|194169|194044|28
1727093410000|2024-09-23 12:10:10|194167.5|194042.5|194193.4|194068.4|194200|194075|194167.5|194042.5|28
1727093420000|2024-09-23 12:10:20|194194|194069|194211.7|194086.7|194225.7|194100.7|194172.7|194047.7|29
1727093430000|2024-09-23 12:10:30|194217.8|194092.8|194214.5|194089.5|194220.3|194095.3|194213|194088|22
1727093440000|2024-09-23 12:10:40|194213|194088|194189.1|194064.1|194220.8|194095.8|194189.1|194064.1|25
1727093450000|2024-09-23 12:10:50|194201.1|194076.1|194191.2|194066.2|194201.3|194076.3|194188.3|194063.3|33
1727093460000|2024-09-23 12:11:00|194188.4|194063.4|194193.5|194068.5|194197.3|194072.3|194187.4|194062.4|29
1727093470000|2024-09-23 12:11:10|194193|194068|194194.6|194069.6|194200.4|194075.4|194192.8|194067.8|26
1727093480000|2024-09-23 12:11:20|194195.4|194070.4|194151|194026|194196.3|194071.3|194135.3|194010.3|32
1727093490000|2024-09-23 12:11:30|194157|194032|194182.2|194057.2|194190.7|194065.7|194151.4|194026.4|17
1727093500000|2024-09-23 12:11:40|194183.7|194058.7|194184.4|194059.4|194185.5|194060.5|194182.8|194057.8|13
1727093510000|2024-09-23 12:11:50|194159.7|194034.7|194184.6|194059.6|194185.4|194060.4|194159.7|194034.7|22
1727093520000|2024-09-23 12:12:00|194182.4|194057.4|194183.7|194058.7|194185.8|194060.8|194182.4|194057.4|17
1727093530000|2024-09-23 12:12:10|194183|194058|194183.5|194058.5|194186.1|194061.1|194182.5|194057.5|27
1727093540000|2024-09-23 12:12:20|194182.7|194057.7|194187.9|194062.9|194187.9|194062.9|194181.6|194056.6|24
1727093550000|2024-09-23 12:12:30|194187.4|194062.4|194177.1|194127.1|194237.5|194135.9|194177.1|194056.3|14
1727093560000|2024-09-23 12:12:40|194212.2|194087.2|194149.7|194099.7|194219.2|194117.3|194143.4|194063.2|34
1727093570000|2024-09-23 12:12:50|194153.5|194103.5|194177.6|194127.6|194182.6|194132.6|194145.9|194095.9|15
1727093580000|2024-09-23 12:13:00|194182.3|194132.3|194236.3|194111.3|194238.2|194135.5|194179.2|194092.3|22
1727093590000|2024-09-23 12:13:10|194238.5|194113.5|194248.9|194123.9|194256.9|194131.9|194227.3|194102.3|28
1727093600000|2024-09-23 12:13:20|194258.7|194133.7|194246.4|194196.4|194262.4|194212.4|194221.1|194125.1|29
1727093610000|2024-09-23 12:13:30|194250.6|194200.6|194268.2|194218.2|194272.1|194222.1|194241.2|194191.2|30
1727093620000|2024-09-23 12:13:40|194281|194231|194226.4|194176.4|194287.2|194237.2|194225.3|194175.3|33
1727093630000|2024-09-23 12:13:50|194226.8|194176.8|194235.4|194185.4|194238.7|194188.7|194226.8|194176.8|28
1727093640000|2024-09-23 12:14:00|194234.3|194184.3|194138|194088|194235|194185|194137.3|194087.3|30
1727093650000|2024-09-23 12:14:10|194137|194087|194157.7|194107.7|194196.4|194121.9|194137|194050.7|30
1727093660000|2024-09-23 12:14:20|194163.4|194113.4|194184.1|194134.1|194186.5|194136.5|194163.4|194113.4|35
1727093670000|2024-09-23 12:14:30|194186.6|194136.6|194184.6|194134.6|194187.6|194137.6|194183.1|194133.1|32
1727093680000|2024-09-23 12:14:40|194185.6|194135.6|194224.3|194099.3|194227.2|194135.6|194185.6|194097.4|26
1727093690000|2024-09-23 12:14:50|194224.7|194099.7|194227.3|194102.3|194255.9|194130.9|194224.1|194099.1|20
1727093700000|2024-09-23 12:15:00|194228.3|194103.3|194227.9|194102.9|194248.5|194123.5|194225.7|194100.7|28
1727093710000|2024-09-23 12:15:10|194227|194102|194242.2|194117.2|194249.7|194124.7|194227|194102|25
1727093720000|2024-09-23 12:15:20|194242|194117|194243.6|194118.6|194246.8|194121.8|194235.1|194110.1|31
1727093730000|2024-09-23 12:15:30|194241.2|194116.2|194238.3|194113.3|194243.6|194118.6|194225.1|194100.1|27
1727093740000|2024-09-23 12:15:40|194237.6|194112.6|194160.4|194035.4|194241.1|194116.1|194153.1|194028.1|33
1727093750000|2024-09-23 12:15:50|194162|194037|194171.9|194046.9|194177.8|194052.8|194153.8|194028.8|34
1727093760000|2024-09-23 12:16:00|194178.2|194053.2|194169.5|194044.5|194178.2|194070.6|194120.6|194030.4|36
1727093770000|2024-09-23 12:16:10|194167.3|194042.3|194155.5|194030.5|194171.9|194046.9|194122.6|193997.6|27
1727093780000|2024-09-23 12:16:20|194155|194030|194162.3|194037.3|194163.6|194038.6|194154.3|194029.3|20
1727093790000|2024-09-23 12:16:30|194163.6|194038.6|194169.6|194044.6|194172.7|194047.7|194156.7|194031.7|18
1727093800000|2024-09-23 12:16:40|194171.2|194046.2|194191|194066|194192.4|194067.4|194167.7|194042.7|26
1727093810000|2024-09-23 12:16:50|194192.6|194067.6|194243.3|194118.3|194249.6|194144.6|194175.2|194067.6|28
1727093820000|2024-09-23 12:17:00|194244.2|194119.2|194315.7|194190.7|194317|194192|194240.9|194115.9|30
1727093830000|2024-09-23 12:17:10|194318.8|194193.8|194348.2|194223.2|194353.7|194269.2|194308.5|194193.5|29
1727093840000|2024-09-23 12:17:20|194350.7|194225.7|194310.3|194185.3|194366.9|194241.9|194309.2|194184.2|30
1727093850000|2024-09-23 12:17:30|194309|194184|194234.8|194109.8|194309|194184|194228.6|194103.6|30
1727093860000|2024-09-23 12:17:40|194233.3|194108.3|194232.2|194107.2|194245.7|194120.7|194232.2|194107.2|21
1727093870000|2024-09-23 12:17:50|194234.1|194109.1|194237.9|194112.9|194242.6|194117.6|194231.1|194106.1|17
1727093880000|2024-09-23 12:18:00|194238.2|194113.2|194243.8|194118.8|194253.9|194128.9|194238.2|194113.2|28
1727093890000|2024-09-23 12:18:10|194232.5|194107.5|194249.2|194124.2|194253.7|194128.7|194232.5|194107.5|20
1727093900000|2024-09-23 12:18:20|194247.8|194122.8|194211.6|194161.6|194253.5|194166|194207.8|194105.9|24
1727093910000|2024-09-23 12:18:30|194212.4|194162.4|194223.8|194173.8|194233.2|194183.2|194207.2|194157.2|23
1727093920000|2024-09-23 12:18:40|194224.9|194174.9|194216.3|194166.3|194230.8|194180.8|194210|194160|24
1727093930000|2024-09-23 12:18:50|194212|194162|194282.4|194232.4|194288.4|194238.4|194211.6|194161.6|22
1727093940000|2024-09-23 12:19:00|194278.9|194228.9|194288.1|194238.1|194299.7|194249.7|194274.4|194224.4|35
1727093950000|2024-09-23 12:19:10|194288.6|194238.6|194252.4|194202.4|194291.2|194241.2|194226.4|194176.4|36
1727093960000|2024-09-23 12:19:20|194255.2|194205.2|194273.1|194223.1|194277.9|194227.9|194247.5|194197.5|36
1727093970000|2024-09-23 12:19:30|194283.8|194233.8|194279.7|194229.7|194291.9|194241.9|194275.9|194225.9|28
1727093980000|2024-09-23 12:19:40|194282.2|194232.2|194279.4|194229.4|194283.5|194233.5|194261.2|194211.2|29
1727093990000|2024-09-23 12:19:50|194276.9|194226.9|194325.8|194200.8|194331.6|194226.9|194271.8|194185|28
1727094000000|2024-09-23 12:20:00|194326.6|194201.6|194366.8|194241.8|194399.8|194274.8|194326.6|194201.6|36
1727094010000|2024-09-23 12:20:10|194370.5|194245.5|194371.6|194246.6|194388.8|194263.8|194367.4|194242.4|32
1727094020000|2024-09-23 12:20:20|194373.9|194248.9|194398.3|194273.3|194399.2|194274.2|194373.9|194248.9|31
1727094030000|2024-09-23 12:20:30|194393.7|194268.7|194319.5|194194.5|194393.7|194268.7|194319.5|194194.5|19
1727094040000|2024-09-23 12:20:40|194323.8|194198.8|194294|194169|194323.8|194198.8|194271.3|194146.3|27
1727094050000|2024-09-23 12:20:50|194291.6|194166.6|194309.1|194184.1|194322.6|194197.6|194291.5|194166.5|19
1727094060000|2024-09-23 12:21:00|194308|194183|194348.5|194223.5|194351|194226|194299.8|194174.8|16
1727094070000|2024-09-23 12:21:10|194348.6|194223.6|194289.7|194239.7|194348.6|194245.1|194286.8|194201.4|34
1727094080000|2024-09-23 12:21:20|194288.9|194238.9|194311.5|194261.5|194314|194264|194287.4|194237.4|32
1727094090000|2024-09-23 12:21:30|194318.7|194268.7|194357.9|194232.9|194365.4|194274.7|194311.7|194224.5|32
1727094100000|2024-09-23 12:21:40|194357.8|194232.8|194395.1|194270.1|194402.4|194277.4|194357.8|194232.8|18
1727094110000|2024-09-23 12:21:50|194392.7|194267.7|194381.7|194256.7|194393.4|194268.4|194380.3|194255.3|18
1727094120000|2024-09-23 12:22:00|194382.7|194257.7|194406.4|194281.4|194410.4|194285.4|194382.7|194257.7|24
1727094130000|2024-09-23 12:22:10|194406.7|194281.7|194404.4|194279.4|194409.1|194284.1|194397.2|194272.2|24
1727094140000|2024-09-23 12:22:20|194407.4|194282.4|194354.7|194229.7|194408.3|194283.3|194352.7|194227.7|22
1727094150000|2024-09-23 12:22:30|194351.5|194226.5|194356.1|194231.1|194358|194233|194348.3|194223.3|26
1727094160000|2024-09-23 12:22:40|194356.8|194231.8|194392.2|194267.2|194407.8|194282.8|194356.6|194231.6|33
1727094170000|2024-09-23 12:22:50|194389.7|194264.7|194387.1|194262.1|194390.9|194265.9|194381.3|194256.3|29
1727094180000|2024-09-23 12:23:00|194387.8|194262.8|194328.3|194203.3|194394.7|194269.7|194313.8|194188.8|32
1727094190000|2024-09-23 12:23:10|194324.4|194199.4|194312.7|194187.7|194324.4|194199.4|194306.2|194181.2|22
1727094200000|2024-09-23 12:23:20|194313.7|194188.7|194321.5|194196.5|194321.5|194196.5|194312|194187|17
1727094210000|2024-09-23 12:23:30|194315.7|194190.7|194308.4|194183.4|194318.8|194193.8|194308.4|194183.4|20
1727094220000|2024-09-23 12:23:40|194316.4|194191.4|194278.8|194153.8|194316.4|194191.4|194273.6|194148.6|21
1727094230000|2024-09-23 12:23:50|194278.6|194153.6|194272.8|194147.8|194278.6|194153.6|194270.6|194145.6|13
1727094240000|2024-09-23 12:24:00|194272.5|194147.5|194274.5|194149.5|194282.6|194157.6|194271.6|194146.6|20
1727094250000|2024-09-23 12:24:10|194272.4|194147.4|194169|194119|194274.2|194149.2|194159.4|194109.4|24
1727094260000|2024-09-23 12:24:20|194166.8|194116.8|194160.2|194110.2|194210|194116.8|194151.2|194061.8|21
1727094270000|2024-09-23 12:24:30|194158.4|194108.4|194172.5|194122.5|194180.1|194130.1|194156.1|194106.1|18
1727094280000|2024-09-23 12:24:40|194171.1|194121.1|194156.6|194106.6|194171.1|194121.1|194137.2|194087.2|28
1727094290000|2024-09-23 12:24:50|194158.9|194108.9|194208.2|194083.2|194212.1|194126.4|194158|194081.3|28
1727094300000|2024-09-23 12:25:00|194209.9|194084.9|194207.5|194082.5|194212.5|194087.5|194207.4|194082.4|18
1727094310000|2024-09-23 12:25:10|194145.8|194095.8|194183.7|194058.7|194188|194095.8|194145.8|194055.4|28
1727094320000|2024-09-23 12:25:20|194182.8|194057.8|194179|194054|194190.6|194065.6|194164.9|194039.9|24
1727094330000|2024-09-23 12:25:30|194177.6|194052.6|194177.3|194052.3|194177.6|194052.6|194166.9|194041.9|15
1727094340000|2024-09-23 12:25:40|194174.9|194049.9|194098|193973|194177.5|194052.5|194098|193973|27
1727094350000|2024-09-23 12:25:50|194096.2|193971.2|194040.1|193915.1|194097.7|193972.7|194033.5|193908.5|32
1727094360000|2024-09-23 12:26:00|194039.4|193914.4|194009|193884|194044.1|193919.1|194000.4|193875.4|28
1727094370000|2024-09-23 12:26:10|194009.7|193884.7|194006.1|193881.1|194009.8|193884.8|194001|193876|11
1727094380000|2024-09-23 12:26:20|194011.3|193886.3|194023.2|193898.2|194023.2|193898.2|194005.7|193880.7|18
1727094390000|2024-09-23 12:26:30|194027.6|193902.6|194021.2|193896.2|194032.2|193907.2|194016.4|193891.4|28
1727094400000|2024-09-23 12:26:40|194022.3|193897.3|194054.8|193929.8|194054.8|193929.8|194007.8|193882.8|28
1727094410000|2024-09-23 12:26:50|194089.4|193964.4|194077.7|193952.7|194090.5|193965.5|194074.6|193949.6|18
1727094420000|2024-09-23 12:27:00|194078|193953|194079.5|193954.5|194081.2|193956.2|194076.4|193951.4|12
1727094430000|2024-09-23 12:27:10|194074.5|193949.5|194015.2|193965.2|194074.5|193985.2|194012.9|193949.5|17
1727094440000|2024-09-23 12:27:20|194021.2|193971.2|194040.9|193915.9|194041.8|193971.2|193988.2|193907.3|17
1727094450000|2024-09-23 12:27:30|194041.7|193916.7|194028.5|193903.5|194049.4|193924.4|194021.6|193896.6|20
1727094460000|2024-09-23 12:27:40|194029.9|193904.9|194049.6|193924.6|194055.6|193930.6|194025|193900|15
1727094470000|2024-09-23 12:27:50|194049|193924|194010.2|193885.2|194049|193924|193999.2|193874.2|19
1727094480000|2024-09-23 12:28:00|193998.3|193873.3|193998.1|193873.1|194017.1|193892.1|193998.1|193873.1|28
1727094490000|2024-09-23 12:28:10|194009.2|193884.2|194006.7|193881.7|194014.4|193889.4|194002.4|193877.4|17
1727094500000|2024-09-23 12:28:20|194006.2|193881.2|193977.7|193927.7|194006.2|193928.7|193968.9|193881|19
1727094510000|2024-09-23 12:28:30|193979|193929|194002.9|193952.9|194007.9|193957.9|193978.9|193928.9|9
1727094520000|2024-09-23 12:28:40|194008.5|193958.5|194004.1|193954.1|194008.5|193958.5|194002.9|193952.9|9
1727094530000|2024-09-23 12:28:50|194009.7|193959.7|194083|193958|194083.2|193960.8|194003.8|193953.8|12
1727094540000|2024-09-23 12:29:00|194084.2|193959.2|194073.4|193948.4|194084.2|193959.2|194071.2|193946.2|9
1727094550000|2024-09-23 12:29:10|194073.7|193948.7|194073.6|193948.6|194073.7|193948.7|194073.4|193948.4|3
1727094560000|2024-09-23 12:29:20|194073.2|193948.2|194070.1|193945.1|194073.9|193948.9|194066|193941|13
1727094570000|2024-09-23 12:29:30|194072.3|193947.3|194083.2|193958.2|194086|193961|194071.4|193946.4|23
1727094580000|2024-09-23 12:29:40|194081.7|193956.7|193994.1|193869.1|194085.3|193960.3|193994|193869|12
1727094590000|2024-09-23 12:29:50|193996.6|193871.6|193995|193870|193998|193873|193994.1|193869.1|9
1727094600000|2024-09-23 12:30:00|193999.6|193874.6|193998.2|193873.2|194000.9|193875.9|193995.6|193870.6|7
1727094610000|2024-09-23 12:30:10|193975.1|193850.1|193912.6|193862.6|193975.1|193879.7|193906.6|193831.2|26
1727094620000|2024-09-23 12:30:20|193913.9|193863.9|193849.8|193799.8|193913.9|193863.9|193841.9|193791.9|19
1727094630000|2024-09-23 12:30:30|193850.5|193800.5|193849.5|193799.5|193851.5|193801.5|193837.3|193787.3|25
1727094640000|2024-09-23 12:30:40|193845.7|193795.7|193845.6|193795.6|193848.2|193798.2|193844.6|193794.6|5
1727094650000|2024-09-23 12:30:50|193846.7|193796.7|193885.7|193760.7|193885.7|193796.7|193840.7|193757.2|13
1727094660000|2024-09-23 12:31:00|193886.5|193761.5|193887.6|193762.6|193888.2|193763.2|193886.5|193761.5|4
1727094670000|2024-09-23 12:31:10|193887.8|193762.8|193885.7|193760.7|193887.8|193762.8|193884.7|193759.7|4
1727094680000|2024-09-23 12:31:20|193887|193762|193887|193762|193887|193762|193885.7|193760.7|5
1727094690000|2024-09-23 12:31:30|193888.5|193763.5|193887.9|193762.9|193888.5|193763.5|193887.9|193762.9|2
1727094700000|2024-09-23 12:31:40|193888.4|193763.4|193896.7|193846.7|193945.3|193849|193888.4|193763.4|31
1727094710000|2024-09-23 12:31:50|193896.4|193846.4|193893.6|193843.6|193904.1|193854.1|193889|193839|15
1727094720000|2024-09-23 12:32:00|193892.4|193842.4|193893.3|193843.3|193902.7|193852.7|193891.6|193841.6|26
1727094730000|2024-09-23 12:32:10|193897.2|193847.2|193843.5|193793.5|193897.2|193847.2|193843.4|193793.4|19
1727094740000|2024-09-23 12:32:20|193843.3|193793.3|193786.7|193736.7|193843.9|193793.9|193777.7|193727.7|17
1727094750000|2024-09-23 12:32:30|193783.7|193733.7|193760.2|193710.2|193783.7|193733.7|193745.8|193695.8|22
1727094760000|2024-09-23 12:32:40|193762.8|193712.8|193759.7|193709.7|193780.2|193730.2|193746.3|193696.3|31
1727094770000|2024-09-23 12:32:50|193755.4|193705.4|193783.5|193733.5|193792.6|193742.6|193755.4|193705.4|18
1727094780000|2024-09-23 12:33:00|193781.8|193731.8|193757.5|193707.5|193792.2|193742.2|193743.7|193693.7|13
1727094790000|2024-09-23 12:33:10|193757.2|193707.2|193751.8|193701.8|193770.7|193720.7|193750.1|193700.1|31
1727094800000|2024-09-23 12:33:20|193753.2|193703.2|193772.4|193722.4|193777.7|193727.7|193750.6|193700.6|26
1727094810000|2024-09-23 12:33:30|193771.5|193721.5|193756|193706|193771.5|193721.5|193743.2|193693.2|28
1727094820000|2024-09-23 12:33:40|193758.8|193708.8|193749.4|193699.4|193758.8|193708.8|193747|193697|18
1727094830000|2024-09-23 12:33:50|193748.7|193698.7|193751.9|193701.9|193757.8|193707.8|193746.9|193696.9|20
1727094840000|2024-09-23 12:34:00|193756.3|193706.3|193755.1|193705.1|193757.5|193707.5|193750|193700|16
1727094850000|2024-09-23 12:34:10|193749.8|193699.8|193764.2|193714.2|193764.2|193714.2|193749.8|193699.8|7
1727094860000|2024-09-23 12:34:20|193739.6|193689.6|193780.2|193730.2|193797.2|193747.2|193699.6|193649.6|33
1727094870000|2024-09-23 12:34:30|193779.1|193729.1|193751.7|193701.7|193780.9|193730.9|193734.1|193684.1|29
1727094880000|2024-09-23 12:34:40|193750.3|193700.3|193783.2|193733.2|193785.6|193735.6|193748.3|193698.3|29
1727094890000|2024-09-23 12:34:50|193775.8|193725.8|193787.7|193737.7|193802.7|193752.7|193775.8|193725.8|21
1727094900000|2024-09-23 12:35:00|193792.7|193742.7|193765.7|193715.7|193792.7|193742.7|193765.7|193715.7|25
1727094910000|2024-09-23 12:35:10|193765.5|193715.5|193715.7|193665.7|193766.8|193716.8|193713.4|193663.4|18
1727094920000|2024-09-23 12:35:20|193718.1|193668.1|193748.8|193698.8|193751.9|193701.9|193718.1|193668.1|20
1727094930000|2024-09-23 12:35:30|193748.2|193698.2|193786.6|193736.6|193787.6|193737.6|193747.5|193697.5|24
1727094940000|2024-09-23 12:35:40|193788.1|193738.1|193787|193737|193791.8|193741.8|193785.1|193735.1|25
1727094950000|2024-09-23 12:35:50|193787.6|193737.6|193765.8|193715.8|193789|193739|193765.7|193715.7|25
1727094960000|2024-09-23 12:36:00|193766.3|193716.3|193771.7|193721.7|193779|193729|193765.8|193715.8|22
1727094970000|2024-09-23 12:36:10|193770.9|193720.9|193716.3|193666.3|193770.9|193720.9|193707.9|193657.9|28
1727094980000|2024-09-23 12:36:20|193716|193666|193705.5|193655.5|193716|193666|193696.9|193646.9|25
1727094990000|2024-09-23 12:36:30|193701.2|193651.2|193696.8|193646.8|193709.2|193659.2|193696.8|193646.8|21
1727095000000|2024-09-23 12:36:40|193697.9|193647.9|193718.4|193668.4|193726.9|193676.9|193697.9|193647.9|18
1727095010000|2024-09-23 12:36:50|193721.4|193671.4|193712.6|193662.6|193722.2|193672.2|193712.6|193662.6|18
1727095020000|2024-09-23 12:37:00|193714.8|193664.8|193692.6|193642.6|193719.9|193669.9|193688.6|193638.6|30
1727095030000|2024-09-23 12:37:10|193691.1|193641.1|193705.9|193655.9|193707.1|193657.1|193690.7|193640.7|32
1727095040000|2024-09-23 12:37:20|193704.6|193654.6|193700.9|193650.9|193707.9|193657.9|193698.5|193648.5|28
1727095050000|2024-09-23 12:37:30|193704.4|193654.4|193703.6|193653.6|193708.1|193658.1|193697|193647|22
1727095060000|2024-09-23 12:37:40|193704.7|193654.7|193702.3|193652.3|193705.9|193655.9|193702.3|193652.3|10
1727095070000|2024-09-23 12:37:50|193701.3|193651.3|193757.7|193707.7|193763.1|193713.1|193701.3|193651.3|10
1727095080000|2024-09-23 12:38:00|193755.9|193705.9|193725.9|193675.9|193758.5|193708.5|193722.2|193672.2|26
1727095090000|2024-09-23 12:38:10|193722.1|193672.1|193736.2|193686.2|193741.8|193691.8|193722.1|193672.1|20
1727095100000|2024-09-23 12:38:20|193735.7|193685.7|193734.2|193684.2|193739.8|193689.8|193734.2|193684.2|9
1727095110000|2024-09-23 12:38:30|193734.4|193684.4|193736.5|193686.5|193749|193699|193731.6|193681.6|15
1727095120000|2024-09-23 12:38:40|193740|193690|193736.5|193686.5|193742.3|193692.3|193732.1|193682.1|18
1727095130000|2024-09-23 12:38:50|193737.1|193687.1|193733.2|193683.2|193740.8|193690.8|193731.1|193681.1|22
1727095140000|2024-09-23 12:39:00|193734.8|193684.8|193765.9|193715.9|193769.4|193719.4|193734.6|193684.6|18
1727095150000|2024-09-23 12:39:10|193766.8|193716.8|193810.2|193760.2|193811.1|193761.1|193765.9|193715.9|24
1727095160000|2024-09-23 12:39:20|193809.9|193759.9|193820.3|193770.3|193826.5|193776.5|193806|193756|13
1727095170000|2024-09-23 12:39:30|193825.4|193775.4|193835.6|193785.6|193839.3|193789.3|193825.4|193775.4|13
1727095180000|2024-09-23 12:39:40|193834.3|193784.3|193853.7|193803.7|193873.8|193823.8|193834.3|193784.3|21
1727095190000|2024-09-23 12:39:50|193853.5|193803.5|193909.7|193859.7|193926.3|193876.3|193852.5|193802.5|20
1727095200000|2024-09-23 12:40:00|193911.5|193861.5|193916.7|193866.7|193975.9|193909.9|193900.3|193846.5|29
1727095210000|2024-09-23 12:40:10|193922.9|193872.9|193899.4|193849.4|193922.9|193872.9|193899.4|193849.4|18
1727095220000|2024-09-23 12:40:20|193900.1|193850.1|193913.9|193863.9|193915.6|193865.6|193896.6|193846.6|17
1727095230000|2024-09-23 12:40:30|193912.4|193862.4|193906.7|193856.7|193913.3|193863.3|193906.7|193856.7|16
1727095240000|2024-09-23 12:40:40|193904.9|193854.9|193903.3|193853.3|193912|193862|193895.8|193845.8|28
1727095250000|2024-09-23 12:40:50|193907.3|193857.3|193961.1|193836.1|193964|193880.9|193902.5|193834.6|14
1727095260000|2024-09-23 12:41:00|193962.2|193837.2|193963|193838|193963.3|193838.3|193961.6|193836.6|8
1727095270000|2024-09-23 12:41:10|193963.8|193838.8|193966.7|193841.7|193966.7|193841.7|193963.5|193838.5|8
1727095280000|2024-09-23 12:41:20|193965.4|193840.4|193924.8|193874.8|193973|193874.8|193924.8|193812.6|20
1727095290000|2024-09-23 12:41:30|193926.5|193876.5|193931.4|193881.4|193938|193888|193926.5|193876.5|12
1727095300000|2024-09-23 12:41:40|193930.8|193880.8|194052.7|193927.7|194055.4|193930.4|193929.9|193879.9|20
1727095310000|2024-09-23 12:41:50|194050.5|193925.5|194051.9|193926.9|194051.9|193926.9|194048.4|193923.4|16
1727095320000|2024-09-23 12:42:00|194050.7|193925.7|194044.8|193919.8|194050.7|193925.7|194043|193918|17
1727095330000|2024-09-23 12:42:10|194047.2|193922.2|193967.4|193917.4|194049.3|193949.2|193966.1|193916.1|22
1727095340000|2024-09-23 12:42:20|193965.6|193915.6|193942.2|193892.2|193970.2|193920.2|193927.6|193877.6|29
1727095350000|2024-09-23 12:42:30|193941.4|193891.4|193962.2|193912.2|193967.4|193917.4|193928.1|193878.1|27
1727095360000|2024-09-23 12:42:40|193961.7|193911.7|193947.1|193897.1|193963.5|193913.5|193937|193887|30
1727095370000|2024-09-23 12:42:50|193987.2|193862.2|193999.4|193874.4|194002.9|193877.9|193981.2|193856.2|27
1727095380000|2024-09-23 12:43:00|194033.4|193908.4|194027.8|193902.8|194033.4|193908.4|194016|193891|23
1727095390000|2024-09-23 12:43:10|194024.9|193899.9|194050.1|193925.1|194062.9|193937.9|194022.9|193897.9|23
1727095400000|2024-09-23 12:43:20|194052.9|193927.9|194044|193919|194052.9|193927.9|194043.4|193918.4|14
1727095410000|2024-09-23 12:43:30|194047.2|193922.2|194017.9|193892.9|194050.2|193925.2|194000|193875|23
1727095420000|2024-09-23 12:43:40|194018.2|193893.2|194012.2|193887.2|194024.4|193899.4|194012.2|193887.2|24
1727095430000|2024-09-23 12:43:50|194010|193885|194004.6|193954.6|194049.6|193954.6|194004.6|193884.4|17
1727095440000|2024-09-23 12:44:00|194006.8|193956.8|194057.9|194007.9|194058.5|194008.5|194002.4|193952.4|18
1727095450000|2024-09-23 12:44:10|194064.4|194014.4|194084.4|194034.4|194085.5|194035.5|194060.4|194010.4|29
1727095460000|2024-09-23 12:44:20|194083.3|194033.3|194033.1|193983.1|194106.1|194056.1|194032.2|193982.2|23
1727095470000|2024-09-23 12:44:30|194023.6|193973.6|194051|194001|194072.7|194022.7|194005.8|193955.8|26
1727095480000|2024-09-23 12:44:40|194057|194007|194090.2|194040.2|194107.2|194057.2|194057|194007|24
1727095490000|2024-09-23 12:44:50|194090|194040|194117.2|194067.2|194121.7|194071.7|194089.3|194039.3|19
1727095500000|2024-09-23 12:45:00|194118|194068|194116|194066|194122.4|194072.4|194097.3|194047.3|20
1727095510000|2024-09-23 12:45:10|194119.1|194069.1|194139.7|194089.7|194153.2|194103.2|194115.6|194065.6|24
1727095520000|2024-09-23 12:45:20|194145.6|194095.6|194158.9|194108.9|194178.3|194128.3|194143.2|194093.2|32
1727095530000|2024-09-23 12:45:30|194155|194105|194189.6|194064.6|194190|194113.8|194152|194062.4|30
1727095540000|2024-09-23 12:45:40|194188.4|194063.4|194202.4|194077.4|194212|194087|194163|194038|29
1727095550000|2024-09-23 12:45:50|194206|194081|194202.3|194077.3|194217.2|194092.2|194198.7|194073.7|25
1727095560000|2024-09-23 12:46:00|194202.8|194077.8|194145|194095|194204.1|194095|194127.7|194076.7|26
1727095570000|2024-09-23 12:46:10|194144.9|194094.9|194129.7|194079.7|194144.9|194094.9|194123.9|194073.9|21
1727095580000|2024-09-23 12:46:20|194129.8|194079.8|194091.3|194041.3|194131.3|194081.3|194087|194037|23
1727095590000|2024-09-23 12:46:30|194092|194042|194100.3|194050.3|194101.2|194051.2|194091.3|194041.3|20
1727095600000|2024-09-23 12:46:40|194096.2|194046.2|194058.3|194008.3|194098|194048|194051|194001|31
1727095610000|2024-09-23 12:46:50|194057.3|194007.3|194045|193995|194064.4|194014.4|194044|193994|24
1727095620000|2024-09-23 12:47:00|194042.9|193992.9|194100.2|194050.2|194103.2|194053.2|194011.4|193961.4|25
1727095630000|2024-09-23 12:47:10|194099.2|194049.2|194138.4|194088.4|194140.3|194090.3|194099.2|194049.2|24
1727095640000|2024-09-23 12:47:20|194134.3|194084.3|194131|194081|194142.7|194092.7|194129.1|194079.1|19
1727095650000|2024-09-23 12:47:30|194132.1|194082.1|194129.4|194079.4|194136.9|194086.9|194125.8|194075.8|21
1727095660000|2024-09-23 12:47:40|194125.4|194075.4|194125.5|194075.5|194139.6|194089.6|194118.4|194068.4|26
1727095670000|2024-09-23 12:47:50|194126.4|194076.4|194101.8|194051.8|194126.4|194076.4|194093.1|194043.1|17
1727095680000|2024-09-23 12:48:00|194102.8|194052.8|194241.6|194116.6|194247.1|194122.1|194102.8|194014.6|19
1727095690000|2024-09-23 12:48:10|194246.3|194121.3|194244.1|194119.1|194248.1|194123.1|194235.6|194110.6|18
1727095700000|2024-09-23 12:48:20|194246.6|194121.6|194235|194110|194247.8|194122.8|194235|194110|18
1727095710000|2024-09-23 12:48:30|194227.6|194102.6|194213|194163|194233.7|194164.2|194198|194102.6|22
1727095720000|2024-09-23 12:48:40|194213.7|194163.7|194208.1|194158.1|194216.5|194166.5|194204.9|194154.9|29
1727095730000|2024-09-23 12:48:50|194209.1|194159.1|194239.7|194189.7|194249.8|194199.8|194209.1|194159.1|19
1727095740000|2024-09-23 12:49:00|194242.3|194192.3|194247.5|194197.5|194256.7|194206.7|194241.7|194191.7|19
1727095750000|2024-09-23 12:49:10|194247.2|194197.2|194236.3|194186.3|194250.3|194200.3|194227.6|194177.6|22
1727095760000|2024-09-23 12:49:20|194237.6|194187.6|194285.8|194160.8|194286.5|194200.8|194233.3|194150|29
1727095770000|2024-09-23 12:49:30|194287.7|194162.7|194249|194199|194300|194207.4|194232.6|194162.7|19
1727095780000|2024-09-23 12:49:40|194264.7|194214.7|194238.9|194188.9|194264.9|194214.9|194238.9|194188.9|21
1727095790000|2024-09-23 12:49:50|194249.5|194199.5|194249|194199|194249.8|194199.8|194238.5|194188.5|18
1727095800000|2024-09-23 12:50:00|194243.9|194193.9|194248.3|194198.3|194248.6|194198.6|194239.3|194189.3|25
1727095810000|2024-09-23 12:50:10|194247.4|194197.4|194248.1|194198.1|194250.1|194200.1|194246.7|194196.7|22
1727095820000|2024-09-23 12:50:20|194249.8|194199.8|194250.1|194200.1|194250.9|194200.9|194246.8|194196.8|15
1727095830000|2024-09-23 12:50:30|194248.8|194198.8|194248.3|194198.3|194250.1|194200.1|194246.6|194196.6|22
1727095840000|2024-09-23 12:50:40|194249.3|194199.3|194247.9|194197.9|194250.5|194200.5|194246|194196|21
1727095850000|2024-09-23 12:50:50|194248.2|194198.2|194239.7|194189.7|194249.4|194199.4|194236|194186|15
1727095860000|2024-09-23 12:51:00|194241.1|194191.1|194240|194190|194241.1|194191.1|194238.6|194188.6|10
1727095870000|2024-09-23 12:51:10|194240.2|194190.2|194209.9|194159.9|194240.2|194190.2|194197|194147|19
1727095880000|2024-09-23 12:51:20|194208.7|194158.7|194202.2|194152.2|194208.7|194158.7|194200.1|194150.1|16
1727095890000|2024-09-23 12:51:30|194201.7|194151.7|194197.1|194072.1|194242.2|194152.5|194196.9|194071.9|15
1727095900000|2024-09-23 12:51:40|194194.7|194069.7|194138.6|194088.6|194194.7|194088.8|194137.7|194040.5|20
1727095910000|2024-09-23 12:51:50|194145.7|194095.7|194170.8|194120.8|194179|194129|194145.7|194095.7|32
1727095920000|2024-09-23 12:52:00|194171.8|194121.8|194162.2|194112.2|194173.5|194123.5|194162|194112|22
1727095930000|2024-09-23 12:52:10|194161.9|194111.9|194178.8|194128.8|194185.3|194135.3|194130.9|194080.9|24
1727095940000|2024-09-23 12:52:20|194177.6|194127.6|194187.2|194137.2|194187.2|194137.2|194176.2|194126.2|23
1727095950000|2024-09-23 12:52:30|194187.6|194137.6|194170|194120|194189.6|194139.6|194167.1|194117.1|19
1727095960000|2024-09-23 12:52:40|194166.6|194116.6|194166.5|194116.5|194169.1|194119.1|194166.4|194116.4|16
1727095970000|2024-09-23 12:52:50|194168.3|194118.3|194200.7|194075.7|194201.8|194118.3|194153|194066.6|13
1727095980000|2024-09-23 12:53:00|194202.5|194077.5|194195.3|194070.3|194202.5|194077.5|194191.8|194066.8|19
1727095990000|2024-09-23 12:53:10|194198.2|194073.2|194139|194089|194198.2|194089|194132.1|194067.5|17
1727096000000|2024-09-23 12:53:20|194138.7|194088.7|194138.6|194088.6|194148.4|194098.4|194132.5|194082.5|24
1727096010000|2024-09-23 12:53:30|194136.9|194086.9|194094.1|194044.1|194146.3|194096.3|194081.5|194031.5|31
1727096020000|2024-09-23 12:53:40|194093.1|194043.1|194086.2|194036.2|194093.1|194043.1|194080.1|194030.1|29
1727096030000|2024-09-23 12:53:50|194087.9|194037.9|194090.5|194040.5|194092.8|194042.8|194081|194031|27
1727096040000|2024-09-23 12:54:00|194090.1|194040.1|194087.1|194037.1|194092.6|194042.6|194081.9|194031.9|30
1727096050000|2024-09-23 12:54:10|194087.3|194037.3|194088.3|194038.3|194096.7|194046.7|194080.6|194030.6|28
1727096060000|2024-09-23 12:54:20|194090.5|194040.5|194099.4|194049.4|194101.8|194051.8|194084.7|194034.7|25
1727096070000|2024-09-23 12:54:30|194100.4|194050.4|194173.5|194048.5|194177.5|194103.9|194095.6|194045.6|15
1727096080000|2024-09-23 12:54:40|194175.7|194050.7|194134.3|194084.3|194176.5|194091|194131.7|194047.4|20
1727096090000|2024-09-23 12:54:50|194128.5|194078.5|194105.4|194055.4|194135.4|194085.4|194097.8|194047.8|23
1727096100000|2024-09-23 12:55:00|194105|194055|194106.4|194056.4|194109.3|194059.3|194102.8|194052.8|12
1727096110000|2024-09-23 12:55:10|194110.8|194060.8|194136.2|194086.2|194155.7|194105.7|194110.8|194060.8|15
1727096120000|2024-09-23 12:55:20|194137.8|194087.8|194139.1|194089.1|194140.3|194090.3|194132.1|194082.1|12
1727096130000|2024-09-23 12:55:30|194135|194085|194154.9|194104.9|194161.1|194111.1|194135|194085|18
1727096140000|2024-09-23 12:55:40|194151.5|194101.5|194191.1|194066.1|194191.3|194107.6|194149.6|194066.1|11
1727096150000|2024-09-23 12:55:50|194189.1|194064.1|194179.4|194054.4|194189.1|194064.1|194170.1|194045.1|8
1727096160000|2024-09-23 12:56:00|194181|194056|194188.1|194063.1|194188.1|194063.1|194178.1|194053.1|14
1727096170000|2024-09-23 12:56:10|194188.6|194063.6|194213.7|194088.7|194231.3|194106.3|194188.6|194063.6|13
1727096180000|2024-09-23 12:56:20|194214|194089|194212.9|194087.9|194219.9|194094.9|194212.9|194087.9|10
1727096190000|2024-09-23 12:56:30|194235|194110|194213.6|194163.6|194258.1|194163.6|194204.1|194110|20
1727096200000|2024-09-23 12:56:40|194212.4|194162.4|194207.6|194157.6|194213.1|194163.1|194193.1|194143.1|22
1727096210000|2024-09-23 12:56:50|194206.3|194156.3|194206.6|194156.6|194208|194158|194205.3|194155.3|6
1727096220000|2024-09-23 12:57:00|194206|194156|194214.5|194164.5|194220.2|194170.2|194206|194156|23
1727096230000|2024-09-23 12:57:10|194220.8|194170.8|194297.4|194172.4|194298.7|194199.8|194220.8|194163.2|20
1727096240000|2024-09-23 12:57:20|194295.8|194170.8|194284.6|194159.6|194296.7|194171.7|194283.8|194158.8|25
1727096250000|2024-09-23 12:57:30|194284|194159|194281.1|194156.1|194286.5|194161.5|194276.3|194151.3|24
1727096260000|2024-09-23 12:57:40|194277.4|194152.4|194282.1|194157.1|194286.2|194161.2|194277.4|194152.4|25
1727096270000|2024-09-23 12:57:50|194279.6|194154.6|194276.4|194151.4|194301.4|194176.4|194269.4|194144.4|11
1727096280000|2024-09-23 12:58:00|194280|194155|194282.9|194157.9|194287.9|194162.9|194275.3|194150.3|15
1727096290000|2024-09-23 12:58:10|194284.2|194159.2|194284.3|194159.3|194286.5|194161.5|194279.9|194154.9|23
1727096300000|2024-09-23 12:58:20|194282.2|194157.2|194288.7|194163.7|194289.7|194164.7|194280.2|194155.2|33
1727096310000|2024-09-23 12:58:30|194298.2|194173.2|194206.1|194156.1|194299|194174|194180.3|194130.3|20
1727096320000|2024-09-23 12:58:40|194206.7|194156.7|194206.4|194156.4|194216.3|194166.3|194202.1|194152.1|32
1727096330000|2024-09-23 12:58:50|194206.9|194156.9|194199.1|194149.1|194207.1|194157.1|194196.3|194146.3|26
1727096340000|2024-09-23 12:59:00|194201.3|194151.3|194199.3|194149.3|194201.9|194151.9|194194.3|194144.3|16
1727096350000|2024-09-23 12:59:10|194201.1|194151.1|194155.3|194105.3|194202.1|194152.1|194148.1|194098.1|34
1727096360000|2024-09-23 12:59:20|194158.3|194108.3|194153.4|194103.4|194178.5|194128.5|194153.4|194103.4|28
1727096370000|2024-09-23 12:59:30|194155.7|194105.7|194165.7|194115.7|194167.4|194117.4|194148.1|194098.1|37
1727096380000|2024-09-23 12:59:40|194164.5|194114.5|194167.1|194117.1|194171.1|194121.1|194164.5|194114.5|38
1727096390000|2024-09-23 12:59:50|194168.4|194118.4|194100.7|194050.7|194171.1|194121.1|194096.6|194046.6|39
1727096400000|2024-09-23 13:00:00|194087|194037|194013.5|193963.5|194087|194037|194013.5|193963.5|26
1727096410000|2024-09-23 13:00:10|194008.2|193958.2|194007.7|193957.7|194015|193965|194007.7|193957.7|26
1727096420000|2024-09-23 13:00:20|194006.4|193956.4|193985|193860|194023.1|193956.4|193977.7|193856.2|30
1727096430000|2024-09-23 13:00:30|193982.8|193857.8|193972.3|193847.3|193984.6|193859.6|193969.8|193844.8|23
1727096440000|2024-09-23 13:00:40|193970.5|193845.5|193934.7|193884.7|193975.5|193888.3|193932.3|193845.4|17
1727096450000|2024-09-23 13:00:50|193933.6|193883.6|193935.2|193885.2|193944.6|193894.6|193932.8|193882.8|14
1727096460000|2024-09-23 13:01:00|193936.3|193886.3|193977.3|193927.3|193977.3|193927.3|193932.7|193882.7|29
1727096470000|2024-09-23 13:01:10|193960.5|193910.5|193913.7|193863.7|193962.2|193912.2|193893.7|193843.7|33
1727096480000|2024-09-23 13:01:20|193912.8|193862.8|193990.3|193865.3|193991.7|193866.7|193909.9|193822.5|21
1727096490000|2024-09-23 13:01:30|193971.2|193846.2|193973.1|193848.1|193985.2|193860.2|193965.7|193840.7|28
1727096500000|2024-09-23 13:01:40|193972.3|193847.3|193977.3|193927.3|194012.6|193927.3|193972.3|193847.3|25
1727096510000|2024-09-23 13:01:50|193977.2|193927.2|193946.9|193896.9|193986.8|193936.8|193946.9|193896.9|25
1727096520000|2024-09-23 13:02:00|193945.3|193895.3|193975.8|193850.8|193982.2|193896.1|193939.5|193850.8|25
1727096530000|2024-09-23 13:02:10|193976.1|193851.1|193942.5|193817.5|193976.6|193851.6|193940|193815|38
1727096540000|2024-09-23 13:02:20|193943|193818|193894.4|193844.4|193946.3|193844.4|193867.5|193816.8|37
1727096550000|2024-09-23 13:02:30|193908.5|193858.5|193893.3|193843.3|193908.5|193858.5|193893|193843|21
1727096560000|2024-09-23 13:02:40|193894.1|193844.1|193929.9|193804.9|193940.3|193851.5|193894.1|193802.4|23
1727096570000|2024-09-23 13:02:50|193931|193806|193893.3|193843.3|193931.9|193847.8|193889.9|193800.8|32
1727096580000|2024-09-23 13:03:00|193891.4|193841.4|193923|193798|193969.9|193846.7|193877.5|193788.5|35
1727096590000|2024-09-23 13:03:10|193924.5|193799.5|193931.5|193806.5|193935.1|193810.1|193922.1|193797.1|21
1727096600000|2024-09-23 13:03:20|193932|193807|193934.8|193809.8|193938.4|193813.4|193924.4|193799.4|24
1727096610000|2024-09-23 13:03:30|193934.5|193809.5|193940.5|193815.5|193944|193819|193931.6|193806.6|27
1727096620000|2024-09-23 13:03:40|193942.6|193817.6|193970.5|193845.5|193975.6|193850.6|193942.6|193817.6|7
1727096630000|2024-09-23 13:03:50|193970|193845|193966.6|193841.6|193972.2|193847.2|193966.6|193841.6|10
1727096640000|2024-09-23 13:04:00|193967.2|193842.2|194011.2|193886.2|194020.7|193895.7|193967.2|193842.2|18
1727096650000|2024-09-23 13:04:10|194011.4|193886.4|194020.8|193895.8|194021.2|193896.2|194011.4|193886.4|12
1727096660000|2024-09-23 13:04:20|194020.7|193895.7|194023.4|193898.4|194023.4|193898.4|194013.7|193888.7|19
1727096670000|2024-09-23 13:04:30|194021.9|193896.9|194015.4|193890.4|194022.6|193897.6|194011.8|193886.8|18
1727096680000|2024-09-23 13:04:40|194014.7|193889.7|194045.1|193920.1|194049.6|193924.6|194011.9|193886.9|17
1727096690000|2024-09-23 13:04:50|194049.2|193924.2|194039.6|193914.6|194049.9|193924.9|194036.4|193911.4|15
1727096700000|2024-09-23 13:05:00|194038.4|193913.4|194002.2|193952.2|194039.8|193953.8|194001.2|193911.1|23
1727096710000|2024-09-23 13:05:10|194039|193914|194031.8|193906.8|194039.3|193914.3|193994.3|193869.3|23
1727096720000|2024-09-23 13:05:20|194033.1|193908.1|194030.9|193905.9|194033.1|193908.1|194023.9|193898.9|10
1727096730000|2024-09-23 13:05:30|194029.7|193904.7|194032.8|193907.8|194039.2|193914.2|194024.6|193899.6|15
1727096740000|2024-09-23 13:05:40|194031.2|193906.2|193998.3|193948.3|194032.5|193948.9|193995|193906.2|12
1727096750000|2024-09-23 13:05:50|193997.3|193947.3|193971.6|193921.6|193997.3|193947.3|193971.6|193921.6|14
1727096760000|2024-09-23 13:06:00|193967.5|193917.5|193970.6|193920.6|193977|193927|193963.4|193913.4|18
1727096770000|2024-09-23 13:06:10|193972.8|193922.8|193994.5|193944.5|194004.6|193954.6|193965.7|193915.7|26
1727096780000|2024-09-23 13:06:20|193993.1|193943.1|193994.5|193944.5|194001.2|193951.2|193993.1|193943.1|15
1727096790000|2024-09-23 13:06:30|193999.6|193949.6|194001.1|193951.1|194001.1|193951.1|193992.5|193942.5|13
1727096800000|2024-09-23 13:06:40|193999.2|193949.2|194082.6|193957.6|194082.6|193993.7|193999.2|193916.4|20
1727096810000|2024-09-23 13:06:50|194082.8|193957.8|194087.6|193962.6|194090|193965|194078.3|193953.3|30
1727096820000|2024-09-23 13:07:00|194086.3|193961.3|194081.8|193956.8|194089.5|193964.5|194080.6|193955.6|23
1727096830000|2024-09-23 13:07:10|194082.2|193957.2|194068.1|193943.1|194082.7|193957.7|194068.1|193943.1|9
1727096840000|2024-09-23 13:07:20|194069.6|193944.6|194075|193950|194080.1|193955.1|194068.5|193943.5|12
1727096850000|2024-09-23 13:07:30|194076.6|193951.6|194074.7|193949.7|194078|193953|194074.6|193949.6|12
1727096860000|2024-09-23 13:07:40|194074.6|193949.6|194076.5|193951.5|194076.5|193951.5|194074.6|193949.6|9
1727096870000|2024-09-23 13:07:50|194076.7|193951.7|194075.6|193950.6|194081.8|193956.8|194075.1|193950.1|11
1727096880000|2024-09-23 13:08:00|194075.7|193950.7|194074.3|193949.3|194080.8|193955.8|194074.3|193949.3|15
1727096890000|2024-09-23 13:08:10|194075.8|193950.8|194074.4|193949.4|194080.5|193955.5|194071.1|193946.1|15
1727096900000|2024-09-23 13:08:20|194075|193950|194081.8|193956.8|194089.2|193964.2|194074.9|193949.9|16
1727096910000|2024-09-23 13:08:30|194082.3|193957.3|194080.2|193955.2|194088.1|193963.1|194080.2|193955.2|13
1727096920000|2024-09-23 13:08:40|194081|193956|194077.9|193952.9|194081|193956|194076.6|193951.6|9
1727096930000|2024-09-23 13:08:50|194077.7|193952.7|194081.2|193956.2|194081.9|193956.9|194077.4|193952.4|11
1727096940000|2024-09-23 13:09:00|194083.4|193958.4|194151.4|194026.4|194158.4|194033.4|194080.7|193955.7|29
1727096950000|2024-09-23 13:09:10|194153|194028|194202.5|194077.5|194206|194081|194153|194028|28
1727096960000|2024-09-23 13:09:20|194202.2|194077.2|194200.8|194075.8|194208.4|194083.4|194200.7|194075.7|19
1727096970000|2024-09-23 13:09:30|194202.4|194077.4|194189.5|194064.5|194202.4|194077.4|194189.5|194064.5|11
1727096980000|2024-09-23 13:09:40|194189.2|194064.2|194151.6|194101.6|194189.2|194104|194151.6|194064.2|4
1727096990000|2024-09-23 13:09:50|194153.9|194103.9|194153.6|194103.6|194189.3|194103.9|194153.6|194063.8|4
1727097000000|2024-09-23 13:10:00|194150.4|194100.4|194152.3|194102.3|194153.6|194103.6|194150.4|194100.4|5
1727097010000|2024-09-23 13:10:10|194152.4|194102.4|194123.9|194073.9|194153.6|194103.6|194121.8|194071.8|30
1727097020000|2024-09-23 13:10:20|194127.9|194077.9|194058.6|194008.6|194127.9|194077.9|194052|194002|32
1727097030000|2024-09-23 13:10:30|194060.9|194010.9|194057|194007|194060.9|194010.9|194053.9|194003.9|19
1727097040000|2024-09-23 13:10:40|194052.7|194002.7|194015.8|193890.8|194052.7|194002.7|193994.7|193890.4|29
1727097050000|2024-09-23 13:10:50|194017.4|193892.4|193936.6|193886.6|194020.4|193931.2|193916.9|193866.9|35
1727097060000|2024-09-23 13:11:00|193935.5|193885.5|193899.2|193849.2|193935.5|193885.5|193893.7|193843.7|24
1727097070000|2024-09-23 13:11:10|193898.9|193848.9|193902.8|193852.8|193909.5|193859.5|193895.6|193845.6|25
1727097080000|2024-09-23 13:11:20|193902.4|193852.4|193898.5|193848.5|193902.9|193852.9|193895.8|193845.8|19
1727097090000|2024-09-23 13:11:30|193897|193847|193898.5|193848.5|193900.7|193850.7|193895.4|193845.4|20
1727097100000|2024-09-23 13:11:40|193897.6|193847.6|193919.5|193869.5|193945.7|193895.7|193897.6|193847.6|32
1727097110000|2024-09-23 13:11:50|193921.5|193871.5|193926.2|193876.2|193937.2|193887.2|193915.7|193865.7|28
1727097120000|2024-09-23 13:12:00|193924.7|193874.7|193917.6|193867.6|193924.7|193874.7|193913.7|193863.7|29
1727097130000|2024-09-23 13:12:10|193915.6|193865.6|193915.8|193865.8|193925.8|193875.8|193897.1|193847.1|18
1727097140000|2024-09-23 13:12:20|193911.3|193861.3|193904.3|193854.3|193925.7|193875.7|193901.9|193851.9|27
1727097150000|2024-09-23 13:12:30|193907.3|193857.3|193919.6|193869.6|193920.7|193870.7|193901.2|193851.2|22
1727097160000|2024-09-23 13:12:40|193921.2|193871.2|193910.7|193860.7|193923.6|193873.6|193910.7|193860.7|20
1727097170000|2024-09-23 13:12:50|193913.7|193863.7|193921.4|193871.4|193923.3|193873.3|193913.7|193863.7|14
1727097180000|2024-09-23 13:13:00|193920|193870|193920.3|193870.3|193925.5|193875.5|193920|193870|13
1727097190000|2024-09-23 13:13:10|193927.2|193877.2|193921.1|193871.1|193927.2|193877.2|193918|193868|17
1727097200000|2024-09-23 13:13:20|193922.3|193872.3|193924.8|193874.8|193927|193877|193920.3|193870.3|15
1727097210000|2024-09-23 13:13:30|193925.4|193875.4|193972.2|193922.2|193974.6|193924.6|193925.4|193875.4|11
1727097220000|2024-09-23 13:13:40|193969.2|193919.2|194012.8|193962.8|194012.8|193962.8|193964.6|193914.6|30
1727097230000|2024-09-23 13:13:50|194008.4|193958.4|194006.3|193956.3|194010.8|193960.8|194002.4|193952.4|19
1727097240000|2024-09-23 13:14:00|194005.6|193955.6|193964.2|193914.2|194005.6|193955.6|193964.2|193914.2|14
1727097250000|2024-09-23 13:14:10|193969.5|193919.5|193944.7|193894.7|193972|193922|193935.6|193885.6|27
1727097260000|2024-09-23 13:14:20|193944.1|193894.1|193958.9|193908.9|193963.1|193913.1|193936.1|193886.1|21
1727097270000|2024-09-23 13:14:30|193960.6|193910.6|193954.8|193904.8|193963.8|193913.8|193954.8|193904.8|18
1727097280000|2024-09-23 13:14:40|193935.6|193885.6|193901.6|193851.6|193937.6|193887.6|193894.8|193844.8|33
1727097290000|2024-09-23 13:14:50|193900.5|193850.5|193979.4|193929.4|193981.6|193931.6|193900.5|193850.5|28
1727097300000|2024-09-23 13:15:00|193974.7|193924.7|194057.9|194007.9|194064.5|194014.5|193974.7|193924.7|31
1727097310000|2024-09-23 13:15:10|194057|194007|194047.7|193997.7|194067.1|194017.1|194045.9|193995.9|28
1727097320000|2024-09-23 13:15:20|194048|193998|194120.9|194070.9|194120.9|194070.9|194047.3|193997.3|31
1727097330000|2024-09-23 13:15:30|194117.4|194067.4|194112.6|194062.6|194121.6|194071.6|194105.8|194055.8|29
1727097340000|2024-09-23 13:15:40|194111.9|194061.9|194014.9|193964.9|194111.9|194061.9|193996.9|193946.9|34
1727097350000|2024-09-23 13:15:50|194010.8|193960.8|194018.4|193968.4|194040.6|193990.6|194010.8|193960.8|32
1727097360000|2024-09-23 13:16:00|194016.3|193966.3|194037.5|193912.5|194038.7|193971.4|193996.4|193912|24
1727097370000|2024-09-23 13:16:10|194040.2|193915.2|194057.9|193932.9|194057.9|193932.9|194019.7|193894.7|30
1727097380000|2024-09-23 13:16:20|194053.9|193928.9|194083.3|193958.3|194084.9|193959.9|194053.9|193928.9|26
1727097390000|2024-09-23 13:16:30|194083.1|193958.1|194082.9|193957.9|194090.6|193965.6|194079.8|193954.8|17
1727097400000|2024-09-23 13:16:40|194081.7|193956.7|194122.9|194072.9|194162.2|194072.9|194064.3|193956.2|27
1727097410000|2024-09-23 13:16:50|194118.6|194068.6|194119.3|194069.3|194123.3|194073.3|194117.9|194067.9|16
1727097420000|2024-09-23 13:17:00|194118.8|194068.8|194118.3|194068.3|194122.5|194072.5|194116.4|194066.4|9
1727097430000|2024-09-23 13:17:10|194117.5|194067.5|194102.5|194052.5|194138.3|194073.5|194102.5|194013.3|19
1727097440000|2024-09-23 13:17:20|194103.2|194053.2|194160.5|194110.5|194172.9|194122.9|194103.2|194053.2|33
1727097450000|2024-09-23 13:17:30|194160|194110|194188.8|194138.8|194191.6|194141.6|194160|194110|19
1727097460000|2024-09-23 13:17:40|194189|194139|194194.8|194144.8|194196.8|194146.8|194189|194139|22
1727097470000|2024-09-23 13:17:50|194195.1|194145.1|194192.2|194142.2|194195.9|194145.9|194187.6|194137.6|19
1727097480000|2024-09-23 13:18:00|194191.7|194141.7|194232.6|194182.6|194268.3|194218.3|194190.9|194140.9|28
1727097490000|2024-09-23 13:18:10|194230.4|194180.4|194232.1|194182.1|194232.6|194182.6|194230.4|194180.4|8
1727097500000|2024-09-23 13:18:20|194232|194182|194227.6|194177.6|194232|194182|194220.6|194170.6|20
1727097510000|2024-09-23 13:18:30|194247.7|194197.7|194265.6|194215.6|194267.4|194217.4|194233.7|194183.7|20
1727097520000|2024-09-23 13:18:40|194266.8|194216.8|194210.7|194160.7|194271.8|194221.8|194205.1|194155.1|28
1727097530000|2024-09-23 13:18:50|194216.3|194166.3|194180.8|194130.8|194216.3|194166.3|194165.8|194115.8|23
1727097540000|2024-09-23 13:19:00|194169.9|194119.9|194154.8|194104.8|194174.8|194124.8|194149.6|194099.6|23
1727097550000|2024-09-23 13:19:10|194152.5|194102.5|194151.8|194101.8|194155.9|194105.9|194140|194090|30
1727097560000|2024-09-23 13:19:20|194153.5|194103.5|194152.2|194102.2|194154.4|194104.4|194147.5|194097.5|15
1727097570000|2024-09-23 13:19:30|194149.3|194099.3|194143.4|194093.4|194151.5|194101.5|194136.8|194086.8|30
1727097580000|2024-09-23 13:19:40|194144.8|194094.8|194168|194118|194182.6|194132.6|194142.1|194092.1|15
1727097590000|2024-09-23 13:19:50|194167.7|194117.7|194154.4|194104.4|194174.3|194124.3|194122.4|194072.4|30
1727097600000|2024-09-23 13:20:00|194153.1|194103.1|194063.9|194013.9|194153.1|194103.1|194063|194013|35
1727097610000|2024-09-23 13:20:10|194069.7|194019.7|194068.8|194018.8|194069.8|194019.8|194052|194002|18
1727097620000|2024-09-23 13:20:20|194073|194023|194126.9|194076.9|194126.9|194076.9|194068|194018|29
1727097630000|2024-09-23 13:20:30|194125.3|194075.3|194070.8|194020.8|194125.3|194075.3|194070.8|194020.8|23
1727097640000|2024-09-23 13:20:40|194071.8|194021.8|194078.5|194028.5|194083.9|194033.9|194059.3|194009.3|28
1727097650000|2024-09-23 13:20:50|194079|194029|194079.7|194029.7|194085.2|194035.2|194078.5|194028.5|10
1727097660000|2024-09-23 13:21:00|194086.2|194036.2|194079.8|194029.8|194146.2|194057.8|194072.4|194020.4|20
1727097670000|2024-09-23 13:21:10|194076.7|194026.7|194115|193990|194115.6|194030.6|194076.7|193990|9
1727097680000|2024-09-23 13:21:20|194114.9|193989.9|194031.3|193981.3|194119|193994|194031.3|193981.3|12
1727097690000|2024-09-23 13:21:30|194030.9|193980.9|194001|193951|194044.2|193994.2|193997.8|193947.8|22
1727097700000|2024-09-23 13:21:40|194054.9|194004.9|194010|193960|194054.9|194004.9|194007|193957|36
1727097710000|2024-09-23 13:21:50|194008.8|193958.8|194020.7|193970.7|194027.1|193977.1|194000|193950|28
1727097720000|2024-09-23 13:22:00|194022.1|193972.1|194090.8|194040.8|194090.8|194040.8|194022.1|193972.1|22
1727097730000|2024-09-23 13:22:10|194091.1|194041.1|194133.2|194083.2|194134.2|194084.2|194083.8|194033.8|30
1727097740000|2024-09-23 13:22:20|194131.6|194081.6|194142.5|194017.5|194147.8|194087.3|194107.4|194017.5|29
1727097750000|2024-09-23 13:22:30|194142.3|194017.3|194103.9|193978.9|194145.6|194020.6|194103.7|193978.7|14
1727097760000|2024-09-23 13:22:40|194101.6|193976.6|194104.7|193979.7|194106.6|193981.6|194101.6|193976.6|14
1727097770000|2024-09-23 13:22:50|194104.9|193979.9|194117.3|194067.3|194174.5|194067.6|194104.9|193979.9|20
1727097780000|2024-09-23 13:23:00|194120.1|194070.1|194118.6|194068.6|194125.6|194075.6|194118.6|194068.6|9
1727097790000|2024-09-23 13:23:10|194120.1|194070.1|194077.9|194027.9|194123.6|194073.6|194075.1|194025.1|15
1727097800000|2024-09-23 13:23:20|194078.9|194028.9|194207|194082|194219.2|194133.2|194076.2|193986.9|31
1727097810000|2024-09-23 13:23:30|194193.8|194068.8|194210.4|194085.4|194211|194086|194191.3|194066.3|25
1727097820000|2024-09-23 13:23:40|194207.8|194082.8|194211.3|194086.3|194215.8|194090.8|194204.8|194079.8|22
1727097830000|2024-09-23 13:23:50|194215.4|194090.4|194220.6|194095.6|194221.6|194096.6|194209.9|194084.9|22
1727097840000|2024-09-23 13:24:00|194219.9|194094.9|194154.2|194029.2|194220.6|194095.6|194154.2|194029.2|30
1727097850000|2024-09-23 13:24:10|194154|194029|194122.9|193997.9|194161.1|194036.1|194112.3|193987.3|16
1727097860000|2024-09-23 13:24:20|194122.4|193997.4|194126.3|194001.3|194132|194007|194117.1|193992.1|30
1727097870000|2024-09-23 13:24:30|194119.1|193994.1|194096.1|193971.1|194123.5|193998.5|194093.2|193968.2|23
1727097880000|2024-09-23 13:24:40|194092.6|193967.6|194091|193966|194095.7|193970.7|194077.4|193952.4|20
1727097890000|2024-09-23 13:24:50|194089.2|193964.2|194077.3|193952.3|194089.2|193964.2|194070.7|193945.7|26
1727097900000|2024-09-23 13:25:00|194079.2|193954.2|194082.8|193957.8|194103|193978|194072.6|193947.6|26
1727097910000|2024-09-23 13:25:10|194081.1|193956.1|194095|193970|194095|193970|194069.6|193944.6|20
1727097920000|2024-09-23 13:25:20|194089.4|193964.4|194080.5|193955.5|194092.3|193967.3|194037.4|193912.4|25
1727097930000|2024-09-23 13:25:30|194080|193955|194061.6|194011.6|194087.4|194016.7|194058.7|193955|19
1727097940000|2024-09-23 13:25:40|194063.3|194013.3|194058.6|194008.6|194069.6|194019.6|194056.4|194006.4|19
1727097950000|2024-09-23 13:25:50|194059.7|194009.7|194060|194010|194060|194010|194057.7|194007.7|6
1727097960000|2024-09-23 13:26:00|194058.6|194008.6|194048|193998|194065.1|194015.1|194037.5|193987.5|23
1727097970000|2024-09-23 13:26:10|194048.8|193998.8|194052.3|194002.3|194055.6|194005.6|194046.8|193996.8|9
1727097980000|2024-09-23 13:26:20|194049.9|193999.9|194054.1|194004.1|194054.9|194004.9|194039.9|193989.9|17
1727097990000|2024-09-23 13:26:30|194051.9|194001.9|194050.7|194000.7|194051.9|194001.9|194049|193999|10
1727098000000|2024-09-23 13:26:40|194052|194002|194079.6|194029.6|194083.6|194033.6|194052|194002|16
1727098010000|2024-09-23 13:26:50|194079.9|194029.9|194076.6|194026.6|194082.1|194032.1|194076|194026|19
1727098020000|2024-09-23 13:27:00|194077.7|194027.7|194017.3|193967.3|194077.7|194027.7|194012.1|193936.6|15
1727098030000|2024-09-23 13:27:10|194018|193968|194006.8|193956.8|194018.4|193968.4|194006.8|193956.8|16
1727098040000|2024-09-23 13:27:20|194003.3|193953.3|194010|193960|194026.8|193976.8|193999.8|193949.8|21
1727098050000|2024-09-23 13:27:30|194011.2|193961.2|193984.7|193934.7|194017|193967|193984.7|193934.7|19
1727098060000|2024-09-23 13:27:40|194003.1|193953.1|193929.7|193879.7|194005.5|193955.5|193910.7|193806.4|29
1727098070000|2024-09-23 13:27:50|193928.4|193878.4|193974.5|193849.5|193977.8|193895.3|193928.4|193848.8|19
1727098080000|2024-09-23 13:28:00|193972.6|193847.6|193929.4|193879.4|193979|193883.7|193925.8|193845.4|27
1727098090000|2024-09-23 13:28:10|193928.3|193878.3|193987|193937|193987|193937|193928.3|193878.3|28
1727098100000|2024-09-23 13:28:20|193985.8|193935.8|194017.1|193967.1|194029.5|193979.5|193974.8|193924.8|20
1727098110000|2024-09-23 13:28:30|194009.1|193959.1|194014.6|193964.6|194014.8|193964.8|194007.1|193957.1|16
1727098120000|2024-09-23 13:28:40|194052.3|193927.3|194056.4|193931.4|194056.8|193931.8|194047.5|193922.5|15
1727098130000|2024-09-23 13:28:50|194056.8|193931.8|194049.1|193924.1|194056.8|193931.8|194049.1|193924.1|7
1727098140000|2024-09-23 13:29:00|194046.4|193921.4|194015.5|193890.5|194058.4|193933.4|194011.8|193886.8|21
1727098150000|2024-09-23 13:29:10|194015.3|193890.3|194010.8|193885.8|194015.6|193890.6|193976.9|193851.9|26
1727098160000|2024-09-23 13:29:20|194011.8|193886.8|194015.6|193890.6|194017.7|193892.7|194010.8|193885.8|16
1727098170000|2024-09-23 13:29:30|194015.9|193890.9|193963.6|193913.6|194017.6|193928.8|193959.5|193885.7|19
1727098180000|2024-09-23 13:29:40|193961.8|193911.8|193971.5|193921.5|193976.8|193926.8|193961.8|193911.8|28
1727098190000|2024-09-23 13:29:50|193971.8|193921.8|194049.6|193999.6|194055.7|194005.7|193971.8|193921.8|22
1727098200000|2024-09-23 13:30:00|194049.2|193999.2|194089.2|194039.2|194092|194042|194049.2|193999.2|32
1727098210000|2024-09-23 13:30:10|194088.2|194038.2|194090|194040|194091.6|194041.6|194074.4|194024.4|28
1727098220000|2024-09-23 13:30:20|194089.2|194039.2|194088.8|194038.8|194090|194040|194085.1|194035.1|18
1727098230000|2024-09-23 13:30:30|194090.4|194040.4|194096.6|194046.6|194096.6|194046.6|194088.7|194038.7|17
1727098240000|2024-09-23 13:30:40|194096.2|194046.2|194130.8|194080.8|194130.8|194080.8|194088.3|194038.3|19
1727098250000|2024-09-23 13:30:50|194133.3|194083.3|194127|194077|194136.7|194086.7|194123.1|194073.1|23
1727098260000|2024-09-23 13:31:00|194130.6|194080.6|194126.8|194076.8|194139.4|194089.4|194126.8|194076.8|27
1727098270000|2024-09-23 13:31:10|194131.7|194081.7|194136.9|194086.9|194137.7|194087.7|194127.7|194077.7|30
1727098280000|2024-09-23 13:31:20|194136.8|194086.8|194133|194083|194157.3|194086.8|194124.9|194032.3|28
1727098290000|2024-09-23 13:31:30|194128.4|194078.4|194127.6|194077.6|194134.4|194084.4|194126|194076|19
1727098300000|2024-09-23 13:31:40|194125.8|194075.8|194129.4|194079.4|194166.3|194082|194120|194039.5|20
1727098310000|2024-09-23 13:31:50|194130.3|194080.3|194210.9|194085.9|194210.9|194121.1|194127.9|194077.9|12
1727098320000|2024-09-23 13:32:00|194208.6|194083.6|194207.1|194082.1|194211.3|194086.3|194205.1|194080.1|14
1727098330000|2024-09-23 13:32:10|194206.8|194081.8|194136.2|194086.2|194207.6|194086.2|194129.8|194072.3|21
1727098340000|2024-09-23 13:32:20|194164.3|194039.3|194162.8|194037.8|194172.8|194047.8|194158.4|194033.4|24
1727098350000|2024-09-23 13:32:30|194163.3|194038.3|194160.8|194035.8|194165.1|194040.1|194153.3|194028.3|16
1727098360000|2024-09-23 13:32:40|194160.1|194035.1|194160.5|194035.5|194161.2|194036.2|194156.2|194031.2|11
1727098370000|2024-09-23 13:32:50|194162|194037|194203.2|194078.2|194210|194085|194162|194037|12
1727098380000|2024-09-23 13:33:00|194204.1|194079.1|194195.6|194070.6|194205.4|194080.4|194189.7|194064.7|29
1727098390000|2024-09-23 13:33:10|194198.2|194073.2|194183.4|194058.4|194199.3|194074.3|194178.2|194053.2|37
1727098400000|2024-09-23 13:33:20|194183.9|194058.9|194168.6|194043.6|194189.6|194064.6|194155.5|194030.5|19
1727098410000|2024-09-23 13:33:30|194168.3|194043.3|194161.4|194111.4|194177.8|194127.8|194161.4|194043.3|26
1727098420000|2024-09-23 13:33:40|194166.5|194116.5|194126|194076|194190.8|194116.5|194118.8|194045.4|31
1727098430000|2024-09-23 13:33:50|194127.4|194077.4|194157.1|194107.1|194157.1|194107.1|194123.3|194073.3|30
1727098440000|2024-09-23 13:34:00|194155.3|194105.3|194166.4|194116.4|194194.2|194144.2|194155.3|194105.3|27
1727098450000|2024-09-23 13:34:10|194165.9|194115.9|194160.7|194110.7|194169.7|194119.7|194157|194107|24
1727098460000|2024-09-23 13:34:20|194162.6|194112.6|194190.5|194140.5|194190.5|194140.5|194153.6|194103.6|21
1727098470000|2024-09-23 13:34:30|194190.9|194140.9|194197.2|194147.2|194201|194151|194190.9|194140.9|17
1727098480000|2024-09-23 13:34:40|194196.5|194146.5|194190.1|194140.1|194197.1|194147.1|194168.9|194118.9|18
1727098490000|2024-09-23 13:34:50|194189.7|194139.7|194191.9|194141.9|194196|194146|194188.8|194138.8|13
1727098500000|2024-09-23 13:35:00|194192.9|194142.9|194192.1|194142.1|194193.1|194143.1|194188.5|194138.5|23
1727098510000|2024-09-23 13:35:10|194192.2|194142.2|194192.4|194142.4|194197.5|194147.5|194191.2|194141.2|16
1727098520000|2024-09-23 13:35:20|194192|194142|194196.6|194146.6|194197.4|194147.4|194192|194142|24
1727098530000|2024-09-23 13:35:30|194195.6|194145.6|194197.6|194147.6|194198.6|194148.6|194191.7|194141.7|38
1727098540000|2024-09-23 13:35:40|194197.1|194147.1|194195.8|194145.8|194198.9|194148.9|194191.9|194141.9|32
1727098550000|2024-09-23 13:35:50|194196.4|194146.4|194194.8|194144.8|194197.2|194147.2|194191.7|194141.7|26
1727098560000|2024-09-23 13:36:00|194196.2|194146.2|194197.1|194147.1|194198.5|194148.5|194193.3|194143.3|17
1727098570000|2024-09-23 13:36:10|194193.3|194143.3|194194.3|194144.3|194200.1|194150.1|194192.9|194142.9|22
1727098580000|2024-09-23 13:36:20|194198|194148|194271.4|194221.4|194273.4|194223.4|194193.7|194143.7|19
1727098590000|2024-09-23 13:36:30|194271.9|194221.9|194298.2|194248.2|194301.2|194251.2|194246|194196|27
1727098600000|2024-09-23 13:36:40|194297.3|194247.3|194346.3|194296.3|194353.4|194303.4|194296.7|194246.7|21
1727098610000|2024-09-23 13:36:50|194348.5|194298.5|194302.1|194252.1|194348.5|194298.5|194293.6|194243.6|20
1727098620000|2024-09-23 13:37:00|194300|194250|194239.9|194189.9|194300|194250|194233.4|194183.4|28
1727098630000|2024-09-23 13:37:10|194240.5|194190.5|194308|194183|194314.5|194233.9|194239.7|194141.2|28
1727098640000|2024-09-23 13:37:20|194306.6|194181.6|194330.6|194205.6|194351|194226|194304.4|194179.4|32
1727098650000|2024-09-23 13:37:30|194346.2|194221.2|194244.9|194194.9|194349.3|194224.3|194240.8|194190.8|33
1727098660000|2024-09-23 13:37:40|194244|194194|194246|194196|194248.1|194198.1|194233.2|194183.2|27
1727098670000|2024-09-23 13:37:50|194240.9|194190.9|194240.9|194115.9|194272.4|194222.4|194239.1|194114.5|34
1727098680000|2024-09-23 13:38:00|194241.7|194116.7|194238.4|194113.4|194290.1|194165.1|194234.3|194109.3|26
1727098690000|2024-09-23 13:38:10|194238.2|194113.2|194252.7|194127.7|194260.1|194135.1|194237.7|194112.7|28
1727098700000|2024-09-23 13:38:20|194248.8|194123.8|194312|194187|194325.7|194200.7|194245.6|194120.6|29
1727098710000|2024-09-23 13:38:30|194321.4|194196.4|194324.9|194199.9|194325.6|194200.6|194316.7|194191.7|28
1727098720000|2024-09-23 13:38:40|194327.4|194202.4|194285.7|194235.7|194354.5|194247.3|194278.8|194199.6|22
1727098730000|2024-09-23 13:38:50|194279.7|194229.7|194276.7|194226.7|194279.7|194229.7|194271.2|194221.2|20
1727098740000|2024-09-23 13:39:00|194277|194227|194319.7|194194.7|194321.8|194229.3|194273.8|194191.2|24
1727098750000|2024-09-23 13:39:10|194315.6|194190.6|194243.2|194118.2|194315.6|194190.6|194200.2|194109.4|21
1727098760000|2024-09-23 13:39:20|194243.6|194118.6|194221.3|194096.3|194251.7|194126.7|194221.3|194096.3|14
1727098770000|2024-09-23 13:39:30|194221.2|194096.2|194185.3|194060.3|194221.3|194096.3|194185.3|194060.3|31
1727098780000|2024-09-23 13:39:40|194188.9|194063.9|194227.7|194102.7|194232.4|194107.4|194186.8|194061.8|32
1727098790000|2024-09-23 13:39:50|194220.6|194095.6|194217.2|194092.2|194227.5|194104.4|194140.4|194044.4|29
1727098800000|2024-09-23 13:40:00|194219.2|194094.2|194174.7|194124.7|194223.4|194132.3|194174.7|194088.6|27
1727098810000|2024-09-23 13:40:10|194176.6|194126.6|194118.1|194068.1|194181.1|194131.1|194118.1|194068.1|35
1727098820000|2024-09-23 13:40:20|194121.7|194071.7|194130|194080|194136.2|194086.2|194118.4|194068.4|38
1727098830000|2024-09-23 13:40:30|194124.5|194074.5|194241.6|194116.6|194242.3|194117.3|194124.5|194052.1|27
1727098840000|2024-09-23 13:40:40|194246|194121|194214.8|194089.8|194246|194121|194213.9|194088.9|28
1727098850000|2024-09-23 13:40:50|194215|194090|194196.8|194071.8|194215|194090|194195.2|194070.2|24
1727098860000|2024-09-23 13:41:00|194198.1|194073.1|194188.9|194138.9|194198.1|194141|194156.3|194070.6|24
1727098870000|2024-09-23 13:41:10|194190.1|194140.1|194210.9|194160.9|194216.9|194166.9|194190.1|194140.1|13
1727098880000|2024-09-23 13:41:20|194212.3|194162.3|194268.2|194143.2|194268.2|194162.3|194210|194122.9|10
1727098890000|2024-09-23 13:41:30|194269.5|194144.5|194183.5|194133.5|194279.1|194154.1|194181.9|194128.7|28
1727098900000|2024-09-23 13:41:40|194184.2|194134.2|194184.5|194134.5|194185.6|194135.6|194181.2|194131.2|19
1727098910000|2024-09-23 13:41:50|194185.6|194135.6|194202.8|194152.8|194206.5|194156.5|194185.6|194135.6|19
1727098920000|2024-09-23 13:42:00|194203.5|194153.5|194257|194207|194258.4|194208.4|194202.6|194152.6|19
1727098930000|2024-09-23 13:42:10|194257.2|194207.2|194257.2|194207.2|194257.2|194207.2|194257.2|194207.2|1
1727098940000|2024-09-23 13:42:20|194252.1|194202.1|194216.4|194166.4|194252.1|194202.1|194213.6|194163.6|20
1727098950000|2024-09-23 13:42:30|194200.4|194150.4|194185.8|194135.8|194203.4|194153.4|194181.1|194131.1|27
1727098960000|2024-09-23 13:42:40|194188.7|194138.7|194213|194163|194213|194163|194185.9|194135.9|29
1727098970000|2024-09-23 13:42:50|194212.9|194162.9|194202.6|194152.6|194218.2|194168.2|194199.4|194149.4|20
1727098980000|2024-09-23 13:43:00|194201.9|194151.9|194154.2|194104.2|194201.9|194151.9|194154.2|194104.2|24
1727098990000|2024-09-23 13:43:10|194156.5|194106.5|194158.1|194108.1|194158.5|194108.5|194154.1|194104.1|12
1727099000000|2024-09-23 13:43:20|194158.6|194108.6|194206.7|194156.7|194210.7|194160.7|194158.6|194108.6|8
1727099010000|2024-09-23 13:43:30|194210.7|194160.7|194182.7|194132.7|194217.9|194167.9|194182.7|194132.7|26
1727099020000|2024-09-23 13:43:40|194181.1|194131.1|194219.1|194094.1|194219.1|194132.3|194180.4|194088.3|14
1727099030000|2024-09-23 13:43:50|194213.8|194088.8|194237.7|194112.7|194237.7|194167.8|194197.7|194088.8|23
1727099040000|2024-09-23 13:44:00|194204.3|194154.3|194180.9|194055.9|194234.8|194156.6|194180.9|194055.9|16
1727099050000|2024-09-23 13:44:10|194180.1|194055.1|194142.7|194017.7|194180.1|194055.1|194135.8|194010.8|22
1727099060000|2024-09-23 13:44:20|194141|194016|194135.7|194010.7|194141|194016|194134.6|194009.6|15
1727099070000|2024-09-23 13:44:30|194139.3|194014.3|194131.6|194006.6|194140|194015|194116|193991|25
1727099080000|2024-09-23 13:44:40|194133.7|194008.7|194125.4|194000.4|194141.3|194016.3|194111.8|193986.8|24
1727099090000|2024-09-23 13:44:50|194130.7|194005.7|194132.2|194007.2|194132.2|194007.2|194118.1|193993.1|26
1727099100000|2024-09-23 13:45:00|194138.5|193999.9|194136.5|194011.5|194138.6|194012.9|194121.4|193981.5|19
1727099110000|2024-09-23 13:45:10|194140|194015|194176.3|194051.3|194180.1|194055.1|194140|194015|23
1727099120000|2024-09-23 13:45:20|194179.4|194054.4|194176.8|194051.8|194179.8|194054.8|194175.6|194050.6|26
1727099130000|2024-09-23 13:45:30|194175.9|194050.9|194210.8|194085.8|194220|194095|194174.3|194049.3|17
1727099140000|2024-09-23 13:45:40|194211|194086|194211.4|194086.4|194213|194088|194210|194085|18
1727099150000|2024-09-23 13:45:50|194211.8|194086.8|194211.8|194086.8|194211.8|194086.8|194211.8|194086.8|1
1727099160000|2024-09-23 13:46:00|194213|194088|194186.2|194061.2|194213|194088|194186.2|194061.2|13
1727099170000|2024-09-23 13:46:10|194189.2|194064.2|194180.2|194055.2|194223.5|194098.5|194180.2|194055.2|34
1727099180000|2024-09-23 13:46:20|194181.1|194056.1|194232.3|194107.3|194232.3|194107.3|194181.1|194056.1|18
1727099190000|2024-09-23 13:46:30|194212|194087|194234.6|194109.6|194239.6|194114.6|194202.4|194077.4|28
1727099200000|2024-09-23 13:46:40|194229|194104|194170.9|194045.9|194229|194104|194170.9|194045.9|20
1727099210000|2024-09-23 13:46:50|194154.1|194029.1|194149.7|194024.7|194157.5|194032.5|194147|194022|30
1727099220000|2024-09-23 13:47:00|194151.5|194026.5|194133.2|194008.2|194160.9|194035.9|194097.6|193972.6|34
1727099230000|2024-09-23 13:47:10|194107.4|193982.4|194110.1|193985.1|194125.8|194000.8|194107.3|193982.3|31
1727099240000|2024-09-23 13:47:20|194094.4|193969.4|194093.4|193968.4|194096.1|193971.1|194059.8|193934.8|30
1727099250000|2024-09-23 13:47:30|194093.7|193968.7|194094.9|193969.9|194102.4|193977.4|194085.1|193960.1|22
1727099260000|2024-09-23 13:47:40|194094.1|193969.1|194056.2|193931.2|194094.1|193969.1|194044.8|193919.8|20
1727099270000|2024-09-23 13:47:50|194046.9|193921.9|194011.9|193886.9|194053.4|193935.4|193985.4|193880.2|33
1727099280000|2024-09-23 13:48:00|194010.2|193885.2|193964.5|193914.5|194015.5|193915.9|193961.9|193856.9|31
1727099290000|2024-09-23 13:48:10|193963.6|193913.6|193933.1|193808.1|193963.6|193913.6|193929.1|193804.1|33
1727099300000|2024-09-23 13:48:20|193934.8|193809.8|193913.2|193788.2|193948.9|193823.9|193906.9|193781.9|30
1727099310000|2024-09-23 13:48:30|193914.6|193789.6|193957.9|193832.9|193962.9|193837.9|193914.6|193789.6|28
1727099320000|2024-09-23 13:48:40|193935.5|193810.5|193887.2|193837.2|193938.1|193846.9|193887.2|193801.9|31
1727099330000|2024-09-23 13:48:50|193887|193837|193897.7|193847.7|193934|193848.4|193859.1|193766.6|34
1727099340000|2024-09-23 13:49:00|193904.2|193854.2|193935.7|193810.7|193935.7|193854.2|193895.8|193774.9|30
1727099350000|2024-09-23 13:49:10|193935.8|193810.8|193904.5|193779.5|193935.8|193810.8|193895|193770|33
1727099360000|2024-09-23 13:49:20|193903.5|193778.5|193859.7|193734.7|193903.8|193801|193828.5|193729.1|28
1727099370000|2024-09-23 13:49:30|193856.7|193731.7|193861.2|193736.2|193862.3|193737.3|193849.7|193724.7|29
1727099380000|2024-09-23 13:49:40|193858.1|193733.1|193858.9|193733.9|193861.8|193772.5|193819.5|193732|29
1727099390000|2024-09-23 13:49:50|193842.4|193717.4|193786.4|193661.4|193848.7|193723.7|193786.4|193661.4|22
1727099400000|2024-09-23 13:50:00|193791.5|193666.5|193825.1|193700.1|193845.3|193720.3|193791.5|193666.5|28
1727099410000|2024-09-23 13:50:10|193825.7|193700.7|193877.1|193752.1|193881.7|193756.7|193825.7|193700.7|27
1727099420000|2024-09-23 13:50:20|193880|193755|193843.5|193718.5|193906.7|193781.7|193841.7|193716.7|28
1727099430000|2024-09-23 13:50:30|193843.4|193718.4|193897.4|193772.4|193901.5|193776.5|193843.4|193718.4|17
1727099440000|2024-09-23 13:50:40|193897.1|193772.1|193863.6|193738.6|193897.1|193772.1|193863.6|193738.6|17
1727099450000|2024-09-23 13:50:50|193862.8|193737.8|193863|193738|193864.6|193739.6|193862.3|193737.3|10
1727099460000|2024-09-23 13:51:00|193862.7|193737.7|193856|193731|193862.7|193737.7|193854.2|193729.2|11
1727099470000|2024-09-23 13:51:10|193859.7|193734.7|193852.6|193727.6|193863.6|193738.6|193850|193725|21
1727099480000|2024-09-23 13:51:20|193855.5|193730.5|193844|193719|193875.7|193750.7|193840.6|193715.6|30
1727099490000|2024-09-23 13:51:30|193841.4|193716.4|193833.9|193708.9|193846.7|193721.7|193830.1|193705.1|23
1727099500000|2024-09-23 13:51:40|193834.2|193709.2|193828.3|193703.3|193865.8|193740.8|193821.1|193696.1|24
1727099510000|2024-09-23 13:51:50|193827.1|193702.1|193824.1|193699.1|193830|193705|193824.1|193699.1|22
1727099520000|2024-09-23 13:52:00|193821.6|193696.6|193824.9|193699.9|193832.4|193707.4|193819.8|193694.8|29
1727099530000|2024-09-23 13:52:10|193805.6|193680.6|193746.5|193621.5|193805.6|193680.6|193744.9|193619.9|28
1727099540000|2024-09-23 13:52:20|193750.8|193625.8|193745.2|193620.2|193750.8|193625.8|193742.7|193617.7|14
1727099550000|2024-09-23 13:52:30|193746.6|193621.6|193776.9|193651.9|193791.6|193666.6|193746.6|193621.6|24
1727099560000|2024-09-23 13:52:40|193776.7|193651.7|193780.7|193655.7|193783|193658|193769.8|193644.8|25
1727099570000|2024-09-23 13:52:50|193780.8|193655.8|193708.3|193658.3|193780.9|193658.3|193703.1|193618.2|24
1727099580000|2024-09-23 13:53:00|193714.3|193664.3|193773.1|193723.1|193773.1|193723.1|193714.3|193664.3|20
1727099590000|2024-09-23 13:53:10|193773.3|193723.3|193773.1|193723.1|193773.4|193723.4|193768.4|193718.4|21
1727099600000|2024-09-23 13:53:20|193772.4|193722.4|193852.3|193727.3|193857.6|193750.6|193771.6|193721.6|19
1727099610000|2024-09-23 13:53:30|193851.6|193726.6|193815.6|193690.6|193857.1|193732.1|193814.7|193689.7|20
1727099620000|2024-09-23 13:53:40|193816.4|193691.4|193816.9|193691.9|193835.1|193710.1|193816.4|193691.4|31
1727099630000|2024-09-23 13:53:50|193816.6|193691.6|193815.3|193690.3|193816.9|193691.9|193811.4|193686.4|25
1727099640000|2024-09-23 13:54:00|193815.6|193690.6|193800.1|193675.1|193817|193692|193785.3|193660.3|20
1727099650000|2024-09-23 13:54:10|193798.8|193673.8|193740.1|193690.1|193804.1|193699.4|193739.2|193660|28
1727099660000|2024-09-23 13:54:20|193740.5|193690.5|193693.4|193643.4|193740.5|193690.5|193691.8|193641.8|21
1727099670000|2024-09-23 13:54:30|193690.9|193640.9|193709.7|193659.7|193709.7|193659.7|193690.9|193640.9|26
1727099680000|2024-09-23 13:54:40|193705|193655|193752.4|193627.4|193754.6|193674|193704.4|193614.1|34
1727099690000|2024-09-23 13:54:50|193752.9|193627.9|193751.4|193626.4|193752.9|193627.9|193739.7|193614.7|32
1727099700000|2024-09-23 13:55:00|193751.5|193626.5|193695.8|193570.8|193790.7|193665.7|193693.9|193568.9|26
1727099710000|2024-09-23 13:55:10|193696|193571|193689.3|193564.3|193701.8|193576.8|193676.4|193551.4|29
1727099720000|2024-09-23 13:55:20|193690.5|193565.5|193669.8|193544.8|193691.1|193584.9|193634.9|193526.3|26
1727099730000|2024-09-23 13:55:30|193670.2|193545.2|193679.6|193554.6|193680.1|193555.1|193669.5|193544.5|12
1727099740000|2024-09-23 13:55:40|193680|193555|193681.7|193556.7|193681.7|193556.7|193679.8|193554.8|4
1727099750000|2024-09-23 13:55:50|193681|193556|193680|193555|193681.6|193556.6|193680|193555|4
1727099760000|2024-09-23 13:56:00|193680.3|193555.3|193674|193549|193700.4|193575.4|193674|193549|16
1727099770000|2024-09-23 13:56:10|193673.7|193548.7|193672.3|193547.3|193677.7|193552.7|193671.5|193546.5|18
1727099780000|2024-09-23 13:56:20|193672.2|193547.2|193648.5|193523.5|193678.1|193553.1|193644.9|193519.9|25
1727099790000|2024-09-23 13:56:30|193649|193524|193571|193446|193650.8|193525.8|193562.6|193446|20
1727099800000|2024-09-23 13:56:40|193574.9|193449.9|193600.7|193475.7|193611.6|193486.6|193561.8|193436.8|27
1727099810000|2024-09-23 13:56:50|193600.5|193475.5|193607.6|193482.6|193607.6|193482.6|193596|193471|27
1727099820000|2024-09-23 13:57:00|193606.9|193481.9|193573.1|193448.1|193642.3|193517.3|193573.1|193448.1|24
1727099830000|2024-09-23 13:57:10|193576.1|193451.1|193608.7|193483.7|193610.8|193494.6|193538.1|193447.1|20
1727099840000|2024-09-23 13:57:20|193608.5|193483.5|193610.7|193485.7|193614.4|193511.3|193561.3|193438.2|33
1727099850000|2024-09-23 13:57:30|193611.8|193486.8|193563.8|193438.8|193611.8|193486.8|193516.4|193391.4|30
1727099860000|2024-09-23 13:57:40|193558.3|193433.3|193594.7|193469.7|193599.3|193474.3|193557|193432|19
1727099870000|2024-09-23 13:57:50|193597.3|193472.3|193630.8|193505.8|193630.8|193505.8|193594.7|193469.7|17
1727099880000|2024-09-23 13:58:00|193633.5|193508.5|193704.7|193579.7|193706.9|193581.9|193630.9|193505.9|32
1727099890000|2024-09-23 13:58:10|193710.5|193585.5|193746.5|193621.5|193751.7|193626.7|193710.5|193585.5|30
1727099900000|2024-09-23 13:58:20|193747|193622|193668.9|193543.9|193747|193645|193645.3|193520.3|28
1727099910000|2024-09-23 13:58:30|193669.6|193544.6|193663.5|193538.5|193675.7|193550.7|193640.8|193515.8|37
1727099920000|2024-09-23 13:58:40|193664.2|193539.2|193682.5|193632.5|193691.2|193632.5|193657.4|193532.4|30
1727099930000|2024-09-23 13:58:50|193683.6|193633.6|193721.9|193671.9|193723.6|193673.6|193679.4|193629.4|34
1727099940000|2024-09-23 13:59:00|193755.8|193630.8|193657.2|193607.2|193758.3|193635.4|193652.5|193600.6|35
1727099950000|2024-09-23 13:59:10|193657|193607|193717.3|193592.3|193717.3|193633.3|193642.6|193592.3|28
1727099960000|2024-09-23 13:59:20|193717.1|193592.1|193673.3|193548.3|193720.4|193606.1|193636.6|193548.1|22
1727099970000|2024-09-23 13:59:30|193674.8|193549.8|193662.1|193537.1|193704.6|193579.6|193620.9|193518|38
1727099980000|2024-09-23 13:59:40|193667.2|193542.2|193664.6|193539.6|193667.2|193542.2|193654.4|193529.4|40
1727099990000|2024-09-23 13:59:50|193663.2|193538.2|193657.4|193532.4|193663.2|193573.4|193615.9|193531.3|35
1727100000000|2024-09-23 14:00:00|193622.8|193572.8|193582.6|193457.6|193622.8|193572.8|193558.1|193456.1|24
1727100010000|2024-09-23 14:00:10|193581.8|193456.8|193601.8|193551.8|193610.7|193553.1|193575.2|193450.2|25
1727100020000|2024-09-23 14:00:20|193604.2|193554.2|193548.9|193498.9|193604.2|193554.2|193538.3|193488.3|32
1727100030000|2024-09-23 14:00:30|193562.9|193512.9|193551.5|193501.5|193575|193525|193543.8|193493.8|32
1727100040000|2024-09-23 14:00:40|193553.9|193503.9|193514.6|193464.6|193588.2|193503.9|193513.1|193446.4|32
1727100050000|2024-09-23 14:00:50|193502|193452|193504.1|193454.1|193526.1|193476.1|193502|193452|39
1727100060000|2024-09-23 14:01:00|193459.1|193409.1|193434|193384|193511.4|193409.1|193434|193359.4|32
1727100070000|2024-09-23 14:01:10|193438.5|193388.5|193487.1|193362.1|193496.9|193408.7|193434.6|193357.8|27
1727100080000|2024-09-23 14:01:20|193485.6|193360.6|193448.5|193398.5|193490.5|193403.8|193448.4|193352.1|31
1727100090000|2024-09-23 14:01:30|193449.7|193399.7|193450.2|193400.2|193450.2|193400.2|193445.6|193395.6|28
1727100100000|2024-09-23 14:01:40|193446.9|193396.9|193394.1|193269.1|193446.9|193396.9|193390|193265|35
1727100110000|2024-09-23 14:01:50|193398.1|193273.1|193488.5|193363.5|193496.1|193371.1|193398.1|193273.1|31
1727100120000|2024-09-23 14:02:00|193482.3|193357.3|193468.3|193343.3|193491.3|193366.3|193468.3|193343.3|26
1727100130000|2024-09-23 14:02:10|193475.1|193350.1|193410.9|193360.9|193483.6|193364.7|193404.9|193344.4|31
1727100140000|2024-09-23 14:02:20|193448.1|193323.1|193477.8|193352.8|193480|193355|193448.1|193323.1|29
1727100150000|2024-09-23 14:02:30|193479.1|193354.1|193440|193390|193479.1|193394.9|193430.8|193306.1|29
1727100160000|2024-09-23 14:02:40|193439.7|193389.7|193424.6|193374.6|193444.2|193394.2|193424.6|193374.6|23
1727100170000|2024-09-23 14:02:50|193427.6|193377.6|193433|193383|193435.8|193385.8|193417.9|193367.9|28
1727100180000|2024-09-23 14:03:00|193432.5|193382.5|193541.8|193491.8|193541.8|193491.8|193431|193381|23
1727100190000|2024-09-23 14:03:10|193579.8|193454.8|193522.7|193472.7|193579.8|193503.1|193522.7|193454.8|32
1727100200000|2024-09-23 14:03:20|193522.8|193472.8|193505.2|193455.2|193523.1|193473.1|193491.8|193441.8|28
1727100210000|2024-09-23 14:03:30|193505.5|193455.5|193421.4|193371.4|193505.5|193455.5|193414|193364|25
1727100220000|2024-09-23 14:03:40|193421.3|193371.3|193374.1|193324.1|193421.3|193371.3|193369.7|193319.7|32
1727100230000|2024-09-23 14:03:50|193376.2|193326.2|193453.7|193403.7|193453.7|193403.7|193376.2|193326.2|30
1727100240000|2024-09-23 14:04:00|193451.8|193401.8|193452.1|193402.1|193455.4|193405.4|193445.1|193395.1|29
1727100250000|2024-09-23 14:04:10|193451|193401|193470|193420|193499.7|193449.7|193443.2|193393.2|22
1727100260000|2024-09-23 14:04:20|193470.9|193420.9|193486.2|193436.2|193486.2|193436.2|193462.3|193412.3|20
1727100270000|2024-09-23 14:04:30|193486.8|193436.8|193409.2|193284.2|193490.2|193440.2|193406.5|193281.5|30
1727100280000|2024-09-23 14:04:40|193408.3|193283.3|193367.1|193242.1|193414.3|193289.3|193366.5|193241.5|32
1727100290000|2024-09-23 14:04:50|193368.4|193243.4|193370.6|193245.6|193371.9|193246.9|193367.1|193242.1|18
1727100300000|2024-09-23 14:05:00|193371.9|193246.9|193402.4|193352.4|193419.8|193369.8|193363.5|193238.5|23
1727100310000|2024-09-23 14:05:10|193407.7|193357.7|193435.1|193385.1|193444.3|193394.3|193396.3|193346.3|32
1727100320000|2024-09-23 14:05:20|193429.9|193379.9|193422.6|193372.6|193435.9|193385.9|193411.7|193361.7|34
1727100330000|2024-09-23 14:05:30|193426.5|193376.5|193408|193283|193426.5|193376.5|193365.8|193283|20
1727100340000|2024-09-23 14:05:40|193409.5|193284.5|193344.6|193294.6|193409.5|193300.9|193344.6|193255.2|25
1727100350000|2024-09-23 14:05:50|193343.5|193293.5|193344.8|193294.8|193349.7|193299.7|193342.3|193292.3|16
1727100360000|2024-09-23 14:06:00|193343.4|193293.4|193365.4|193315.4|193369.2|193319.2|193343.4|193293.4|32
1727100370000|2024-09-23 14:06:10|193362.7|193312.7|193443.8|193393.8|193446.3|193396.3|193362.7|193312.7|31
1727100380000|2024-09-23 14:06:20|193443|193393|193436.6|193386.6|193443|193393|193431.5|193381.5|26
1727100390000|2024-09-23 14:06:30|193434|193384|193437.9|193387.9|193443.4|193393.4|193434|193384|27
1727100400000|2024-09-23 14:06:40|193442.5|193392.5|193477.5|193352.5|193480.1|193392.5|193439.2|193350.7|19
1727100410000|2024-09-23 14:06:50|193475.7|193350.7|193431.9|193306.9|193475.7|193381.3|193421.4|193296.4|25
1727100420000|2024-09-23 14:07:00|193433.5|193308.5|193408.4|193283.4|193453.1|193328.1|193406.4|193281.4|33
1727100430000|2024-09-23 14:07:10|193413.4|193288.4|193371.9|193321.9|193420.6|193330.5|193371.9|193278.4|25
1727100440000|2024-09-23 14:07:20|193373.6|193323.6|193338.6|193288.6|193373.6|193323.6|193324.7|193274.7|29
1727100450000|2024-09-23 14:07:30|193339.2|193289.2|193343.2|193218.2|193379.5|193290.3|193325.3|193218.2|36
1727100460000|2024-09-23 14:07:40|193340.8|193215.8|193309.1|193184.1|193344.6|193219.6|193296.7|193171.7|29
1727100470000|2024-09-23 14:07:50|193306.6|193181.6|193297.1|193247.1|193349.1|193258.1|193295.8|193178.3|29
1727100480000|2024-09-23 14:08:00|193297.2|193247.2|193322.6|193197.6|193341.4|193248.8|193285.2|193192.5|29
1727100490000|2024-09-23 14:08:10|193322.5|193197.5|193334.8|193209.8|193343.6|193218.6|193318.6|193193.6|26
1727100500000|2024-09-23 14:08:20|193333.2|193208.2|193357.1|193232.1|193357.1|193232.1|193333.2|193208.2|25
1727100510000|2024-09-23 14:08:30|193356.6|193231.6|193329.3|193279.3|193364|193279.4|193325.4|193230.3|26
1727100520000|2024-09-23 14:08:40|193328.9|193278.9|193279.3|193229.3|193331.8|193281.8|193279.3|193229.3|27
1727100530000|2024-09-23 14:08:50|193265.5|193215.5|193299.5|193249.5|193309.4|193259.4|193265.3|193215.3|29
1727100540000|2024-09-23 14:09:00|193304.6|193254.6|193344.2|193219.2|193344.2|193256.5|193300.6|193213.9|19
1727100550000|2024-09-23 14:09:10|193338|193213|193343.7|193218.7|193346.1|193221.1|193338|193213|10
1727100560000|2024-09-23 14:09:20|193343.6|193218.6|193375.3|193250.3|193380.5|193255.5|193333.2|193208.2|21
1727100570000|2024-09-23 14:09:30|193376|193251|193359.1|193309.1|193434.4|193328.7|193359.1|193251|27
1727100580000|2024-09-23 14:09:40|193355.3|193305.3|193452.7|193327.7|193454|193329|193353.9|193303.9|28
1727100590000|2024-09-23 14:09:50|193451|193326|193455.1|193330.1|193459.9|193334.9|193434|193309|20
1727100600000|2024-09-23 14:10:00|193452.7|193327.7|193430.4|193305.4|193452.7|193327.7|193426.8|193301.8|31
1727100610000|2024-09-23 14:10:10|193430.7|193305.7|193391.1|193266.1|193430.7|193313.2|193338.3|193251.7|24
1727100620000|2024-09-23 14:10:20|193387.9|193262.9|193399|193274|193405.1|193280.1|193387.9|193262.9|34
1727100630000|2024-09-23 14:10:30|193398.5|193273.5|193417|193292|193450.1|193325.1|193398.3|193273.3|30
1727100640000|2024-09-23 14:10:40|193415|193290|193457.7|193332.7|193463|193338|193415|193290|33
1727100650000|2024-09-23 14:10:50|193459.5|193334.5|193458.3|193333.3|193464.2|193358.1|193396.9|193326.1|28
1727100660000|2024-09-23 14:11:00|193459.6|193334.6|193438.2|193388.2|193495.2|193389.3|193436.3|193328.1|23
1727100670000|2024-09-23 14:11:10|193409|193359|193486|193361|193490.9|193365.9|193393.2|193298.3|31
1727100680000|2024-09-23 14:11:20|193490.2|193365.2|193342|193292|193490.2|193405.4|193339|193289|34
1727100690000|2024-09-23 14:11:30|193345.5|193295.5|193300.1|193250.1|193371.1|193295.6|193300.1|193220.7|22
1727100700000|2024-09-23 14:11:40|193303.3|193253.3|193275.1|193225.1|193303.3|193253.3|193275.1|193225.1|23
1727100710000|2024-09-23 14:11:50|193276.7|193226.7|193252.3|193202.3|193277.9|193227.9|193243|193193|29
1727100720000|2024-09-23 14:12:00|193251.5|193201.5|193303.1|193178.1|193303.1|193205.2|193251.5|193150.5|33
1727100730000|2024-09-23 14:12:10|193301.3|193176.3|193339.8|193214.8|193349.1|193224.1|193286.9|193161.9|32
1727100740000|2024-09-23 14:12:20|193301|193176|193288.9|193238.9|193315.5|193241.2|193270.1|193169.8|34
1727100750000|2024-09-23 14:12:30|193289|193239|193235.9|193185.9|193292.5|193242.5|193235.9|193185.9|33
1727100760000|2024-09-23 14:12:40|193278.6|193153.6|193274.9|193149.9|193279|193172.2|193216.9|193116.2|22
1727100770000|2024-09-23 14:12:50|193277.2|193152.2|193307|193182|193314.3|193189.3|193277.2|193152.2|18
1727100780000|2024-09-23 14:13:00|193307.3|193182.3|193296.8|193171.8|193307.3|193182.3|193283.2|193158.2|29
1727100790000|2024-09-23 14:13:10|193295.3|193170.3|193346.8|193296.8|193346.9|193296.9|193295.3|193170.3|22
1727100800000|2024-09-23 14:13:20|193389.7|193264.7|193374.8|193249.8|193389.7|193264.7|193351.5|193226.5|30
1727100810000|2024-09-23 14:13:30|193376.8|193251.8|193338.8|193288.8|193384.1|193288.8|193332.9|193243.1|31
1727100820000|2024-09-23 14:13:40|193339.1|193289.1|193378.9|193253.9|193380.7|193292.6|193338.4|193247.9|25
1727100830000|2024-09-23 14:13:50|193378.2|193253.2|193374.9|193249.9|193379.2|193254.2|193370.6|193245.6|27
1727100840000|2024-09-23 14:14:00|193374.5|193249.5|193290.9|193165.9|193374.5|193249.5|193283.1|193158.1|24
1727100850000|2024-09-23 14:14:10|193291.5|193166.5|193287.6|193162.6|193296.2|193171.2|193280|193155|31
1727100860000|2024-09-23 14:14:20|193285.8|193160.8|193289.2|193164.2|193290.4|193165.4|193284.2|193159.2|19
1727100870000|2024-09-23 14:14:30|193289.1|193164.1|193272.3|193147.3|193289.8|193182.4|193227.6|193135.2|27
1727100880000|2024-09-23 14:14:40|193270.4|193145.4|193288|193163|193288.6|193163.6|193253.4|193128.4|30
1727100890000|2024-09-23 14:14:50|193292.7|193167.7|193277.4|193227.4|193307|193257|193249.5|193163.7|30
1727100900000|2024-09-23 14:15:00|193283.7|193233.7|193298.2|193248.2|193326.9|193252.7|193283.7|193197.5|21
1727100910000|2024-09-23 14:15:10|193294.4|193244.4|193312.8|193262.8|193335.4|193285.4|193294.4|193244.4|32
1727100920000|2024-09-23 14:15:20|193312.6|193262.6|193252.7|193202.7|193312.9|193262.9|193252.7|193202.7|30
1727100930000|2024-09-23 14:15:30|193252.6|193202.6|193304.3|193254.3|193313.8|193263.8|193252.6|193202.6|33
1727100940000|2024-09-23 14:15:40|193303|193253|193302.6|193252.6|193305|193255|193296.3|193246.3|21
1727100950000|2024-09-23 14:15:50|193302.8|193252.8|193268.3|193218.3|193303.1|193253.1|193268.3|193218.3|29
1727100960000|2024-09-23 14:16:00|193257.1|193207.1|193261.4|193211.4|193274.3|193224.3|193253.7|193203.7|33
1727100970000|2024-09-23 14:16:10|193261.5|193211.5|193296.7|193246.7|193298.6|193248.6|193260.2|193210.2|26
1727100980000|2024-09-23 14:16:20|193293.6|193243.6|193296.7|193246.7|193298.9|193248.9|193293|193243|25
1727100990000|2024-09-23 14:16:30|193299.9|193249.9|193296.7|193246.7|193299.9|193249.9|193296.1|193246.1|13
1727101000000|2024-09-23 14:16:40|193297.9|193247.9|193288.7|193238.7|193305.2|193255.2|193283.9|193233.9|33
1727101010000|2024-09-23 14:16:50|193288.5|193238.5|193295|193245|193299|193249|193285.8|193235.8|33
1727101020000|2024-09-23 14:17:00|193287.7|193237.7|193325.9|193200.9|193333.2|193238.2|193287.7|193180.4|29
1727101030000|2024-09-23 14:17:10|193329.4|193204.4|193383.4|193258.4|193400|193275|193313.4|193188.4|25
1727101040000|2024-09-23 14:17:20|193390.2|193265.2|193328.5|193203.5|193399.4|193274.4|193328.5|193203.5|32
1727101050000|2024-09-23 14:17:30|193333.5|193208.5|193295.7|193245.7|193333.5|193248.9|193292.3|193199.2|28
1727101060000|2024-09-23 14:17:40|193295.9|193245.9|193294.9|193244.9|193312.4|193262.4|193282.7|193232.7|30
1727101070000|2024-09-23 14:17:50|193332|193207|193326.4|193201.4|193333.1|193208.1|193322.5|193197.5|23
1727101080000|2024-09-23 14:18:00|193326.1|193201.1|193258.5|193133.5|193326.1|193201.1|193242.9|193117.9|39
1727101090000|2024-09-23 14:18:10|193259.7|193134.7|193212.3|193162.3|193270.7|193174.6|193206.9|193123.3|37
1727101100000|2024-09-23 14:18:20|193213.2|193163.2|193194.6|193144.6|193226.9|193176.9|193194.6|193144.6|36
1727101110000|2024-09-23 14:18:30|193188.7|193138.7|193194.8|193144.8|193196.2|193146.2|193169.5|193119.5|23
1727101120000|2024-09-23 14:18:40|193194.2|193144.2|193185.2|193135.2|193205.6|193155.6|193178.3|193128.3|20
1727101130000|2024-09-23 14:18:50|193186.6|193136.6|193187.9|193137.9|193189.7|193139.7|193175.5|193125.5|32
1727101140000|2024-09-23 14:19:00|193184.7|193134.7|193177.9|193127.9|193190.2|193140.2|193174.7|193124.7|32
1727101150000|2024-09-23 14:19:10|193171.7|193121.7|193068|193018|193180.3|193130.3|193062|193012|39
1727101160000|2024-09-23 14:19:20|193060.1|193010.1|193074.2|193024.2|193078.1|193028.1|193037.4|192987.4|39
1727101170000|2024-09-23 14:19:30|193066|193016|193108.8|193058.8|193112|193062|193066|193016|33
1727101180000|2024-09-23 14:19:40|193114.1|193064.1|193111.7|193061.7|193120.8|193070.8|193105.3|193055.3|27
1727101190000|2024-09-23 14:19:50|193111.9|193061.9|193094.1|193044.1|193111.9|193061.9|193094.1|193044.1|30
1727101200000|2024-09-23 14:20:00|193094.3|193044.3|193090.9|193040.9|193111.9|193053.6|193070.7|192964.2|32
1727101210000|2024-09-23 14:20:10|193082|193032|193103.6|193053.6|193107.9|193057.9|193075.4|193025.4|26
1727101220000|2024-09-23 14:20:20|193100.5|193050.5|193144.1|193019.1|193144.3|193054.7|193098.4|193014.8|33
1727101230000|2024-09-23 14:20:30|193148.6|193023.6|193152.7|193027.7|193159.5|193034.5|193148.5|193023.5|23
1727101240000|2024-09-23 14:20:40|193154.5|193029.5|193163.7|193038.7|193177.8|193102.1|193152.1|193029.5|25
1727101250000|2024-09-23 14:20:50|193167.1|193042.1|193164|193039|193186.6|193061.6|193157.9|193032.9|29
1727101260000|2024-09-23 14:21:00|193127.7|193077.7|193158.7|193108.7|193164.7|193114.7|193125.4|193075.4|19
1727101270000|2024-09-23 14:21:10|193160.3|193110.3|193143.6|193093.6|193160.3|193110.3|193121.5|193071.5|26
1727101280000|2024-09-23 14:21:20|193180.9|193055.9|193162.5|193112.5|193180.9|193115.2|193160.9|193052.7|12
1727101290000|2024-09-23 14:21:30|193163.9|193113.9|193150|193100|193164.3|193114.3|193148.1|193098.1|15
1727101300000|2024-09-23 14:21:40|193151.4|193101.4|193150.3|193100.3|193151.5|193101.5|193145.7|193095.7|11
1727101310000|2024-09-23 14:21:50|193149|193099|193092.4|193042.4|193149|193099|193091.4|193041.4|31
1727101320000|2024-09-23 14:22:00|193092.8|193042.8|193087.6|193037.6|193098.9|193048.9|193082.2|193032.2|19
1727101330000|2024-09-23 14:22:10|193086.6|193036.6|193105|192980|193125.3|193037.4|193083.8|192980|14
1727101340000|2024-09-23 14:22:20|193102|192977|193085.7|193035.7|193127.4|193036.2|193081.6|192969.9|28
1727101350000|2024-09-23 14:22:30|193084.4|193034.4|193092.9|193042.9|193115.3|193065.3|193081.6|193031.6|22
1727101360000|2024-09-23 14:22:40|193096.6|193046.6|193100.5|193050.5|193106.7|193056.7|193090.8|193040.8|17
1727101370000|2024-09-23 14:22:50|193098.7|193048.7|193098.8|193048.8|193106.7|193056.7|193098.3|193048.3|16
1727101380000|2024-09-23 14:23:00|193089.8|193039.8|193195.7|193145.7|193206.1|193156.1|193089.8|193039.8|27
1727101390000|2024-09-23 14:23:10|193198.4|193148.4|193190.6|193140.6|193203.5|193153.5|193161.4|193111.4|35
1727101400000|2024-09-23 14:23:20|193189|193139|193182.3|193132.3|193199.1|193149.1|193179.9|193129.9|28
1727101410000|2024-09-23 14:23:30|193183.2|193133.2|193186.1|193136.1|193188.1|193138.1|193183.2|193133.2|13
1727101420000|2024-09-23 14:23:40|193187.8|193137.8|193233.5|193183.5|193236.7|193186.7|193187.8|193137.8|20
1727101430000|2024-09-23 14:23:50|193235|193185|193262.8|193212.8|193262.8|193212.8|193230.9|193180.9|15
1727101440000|2024-09-23 14:24:00|193259.8|193209.8|193260.5|193210.5|193261.8|193211.8|193256.4|193206.4|12
1727101450000|2024-09-23 14:24:10|193261.3|193211.3|193262.1|193212.1|193282.9|193232.9|193261.3|193211.3|26
1727101460000|2024-09-23 14:24:20|193263.6|193213.6|193269|193219|193269.5|193219.5|193263.5|193213.5|17
1727101470000|2024-09-23 14:24:30|193267.7|193217.7|193265|193215|193268.9|193218.9|193264.8|193214.8|10
1727101480000|2024-09-23 14:24:40|193263.3|193213.3|193256.7|193206.7|193265.2|193215.2|193229.7|193179.7|18
1727101490000|2024-09-23 14:24:50|193258.2|193208.2|193309.6|193184.6|193309.6|193234.1|193258.2|193183.7|33
1727101500000|2024-09-23 14:25:00|193307.2|193182.2|193385.3|193260.3|193389.8|193264.8|193307.2|193182.2|30
1727101510000|2024-09-23 14:25:10|193381.2|193256.2|193382|193257|193410.9|193285.9|193378.4|193253.4|26
1727101520000|2024-09-23 14:25:20|193379|193254|193375.2|193250.2|193390.1|193265.1|193360.2|193235.2|27
1727101530000|2024-09-23 14:25:30|193373.9|193248.9|193341.2|193216.2|193373.9|193248.9|193338.7|193213.7|19
1727101540000|2024-09-23 14:25:40|193340|193215|193304.1|193254.1|193342.8|193254.4|193304.1|193214.9|6
1727101550000|2024-09-23 14:25:50|193302.1|193252.1|193310|193260|193320|193270|193302.1|193252.1|21
1727101560000|2024-09-23 14:26:00|193309.5|193259.5|193297.7|193247.7|193311.4|193261.4|193283.1|193233.1|28
1727101570000|2024-09-23 14:26:10|193298|193248|193302.2|193252.2|193313|193263|193297.4|193247.4|21
1727101580000|2024-09-23 14:26:20|193305.8|193255.8|193301.6|193251.6|193309.8|193259.8|193301.6|193251.6|22
1727101590000|2024-09-23 14:26:30|193302.4|193252.4|193322.8|193272.8|193322.8|193272.8|193297|193247|20
1727101600000|2024-09-23 14:26:40|193320.2|193270.2|193302.7|193252.7|193323.8|193273.8|193302.3|193252.3|24
1727101610000|2024-09-23 14:26:50|193306.7|193256.7|193416.9|193366.9|193418.5|193368.5|193280|193230|19
1727101620000|2024-09-23 14:27:00|193417.9|193367.9|193439.2|193314.2|193440.8|193372.2|193372.7|193287.5|33
1727101630000|2024-09-23 14:27:10|193422.4|193372.4|193434.8|193309.8|193466.2|193372.4|193422.4|193309.8|22
1727101640000|2024-09-23 14:27:20|193434.2|193309.2|193419.4|193294.4|193438.6|193313.6|193411.7|193286.7|36
1727101650000|2024-09-23 14:27:30|193419.8|193294.8|193418.5|193293.5|193425.4|193300.4|193417.5|193292.5|28
1727101660000|2024-09-23 14:27:40|193417.1|193292.1|193406.3|193281.3|193423.3|193298.3|193406.3|193281.3|19
1727101670000|2024-09-23 14:27:50|193407.4|193282.4|193366|193316|193407.4|193324.8|193366|193281.1|23
1727101680000|2024-09-23 14:28:00|193362.7|193312.7|193361|193311|193369.7|193319.7|193361|193311|29
1727101690000|2024-09-23 14:28:10|193361.1|193311.1|193365.5|193315.5|193367.5|193317.5|193361.1|193311.1|23
1727101700000|2024-09-23 14:28:20|193365.4|193315.4|193369|193319|193369.9|193319.9|193363.7|193313.7|18
1727101710000|2024-09-23 14:28:30|193367.4|193317.4|193376.6|193326.6|193379.6|193329.6|193367.4|193317.4|32
1727101720000|2024-09-23 14:28:40|193376.5|193326.5|193375|193325|193377|193327|193370.2|193320.2|30
1727101730000|2024-09-23 14:28:50|193374.5|193324.5|193371|193321|193377.7|193327.7|193362.8|193312.8|31
1727101740000|2024-09-23 14:29:00|193368.5|193318.5|193388.2|193338.2|193389|193339|193368.5|193318.5|27
1727101750000|2024-09-23 14:29:10|193388.8|193338.8|193410.8|193360.8|193424.8|193374.8|193383.5|193333.5|28
1727101760000|2024-09-23 14:29:20|193411.6|193361.6|193390.7|193340.7|193452.6|193363.2|193387.3|193317.5|17
1727101770000|2024-09-23 14:29:30|193392.6|193342.6|193448.3|193398.3|193448.9|193398.9|193380.1|193330.1|21
1727101780000|2024-09-23 14:29:40|193456.5|193406.5|193469.2|193419.2|193476.9|193426.9|193456.5|193406.5|26
1727101790000|2024-09-23 14:29:50|193466.5|193416.5|193448.3|193398.3|193468.6|193418.6|193448.3|193398.3|14
1727101800000|2024-09-23 14:30:00|193449.6|193399.6|193448.6|193398.6|193452.2|193402.2|193447.7|193397.7|12
1727101810000|2024-09-23 14:30:10|193447.7|193397.7|193446.1|193396.1|193472.6|193422.6|193446|193396|19
1727101820000|2024-09-23 14:30:20|193447.4|193397.4|193490.8|193440.8|193493.5|193443.5|193382.2|193332.2|21
1727101830000|2024-09-23 14:30:30|193543.2|193493.2|193581.7|193456.7|193591.2|193500.8|193531.9|193441.1|24
1727101840000|2024-09-23 14:30:40|193581.4|193456.4|193567.9|193517.9|193611.1|193523.4|193565.7|193453.5|23
1727101850000|2024-09-23 14:30:50|193566.1|193516.1|193565.2|193515.2|193569.7|193519.7|193560.3|193510.3|27
1727101860000|2024-09-23 14:31:00|193569|193519|193605.5|193555.5|193605.5|193555.5|193542.9|193492.9|21
1727101870000|2024-09-23 14:31:10|193604.6|193554.6|193607.9|193557.9|193624.6|193574.6|193602|193552|25
1727101880000|2024-09-23 14:31:20|193606.9|193556.9|193607.5|193557.5|193608.6|193558.6|193599.8|193549.8|27
1727101890000|2024-09-23 14:31:30|193604.5|193554.5|193600|193550|193619|193569|193596.5|193546.5|28
1727101900000|2024-09-23 14:31:40|193599.4|193549.4|193543.1|193493.1|193602.9|193552.9|193534|193484|35
1727101910000|2024-09-23 14:31:50|193541.2|193491.2|193562.5|193512.5|193583.7|193533.7|193541.2|193491.2|26
1727101920000|2024-09-23 14:32:00|193552.1|193502.1|193615.8|193565.8|193616.2|193566.2|193545.7|193495.7|35
1727101930000|2024-09-23 14:32:10|193616.1|193566.1|193656.7|193531.7|193657.4|193573.2|193613.8|193529.2|29
1727101940000|2024-09-23 14:32:20|193655.5|193530.5|193598.5|193548.5|193655.5|193564.2|193592.2|193467.2|30
1727101950000|2024-09-23 14:32:30|193583.2|193533.2|193647.7|193597.7|193648.4|193598.4|193579.5|193529.5|24
1727101960000|2024-09-23 14:32:40|193648.5|193598.5|193695.8|193570.8|193698|193612.9|193648.5|193567.7|25
1727101970000|2024-09-23 14:32:50|193694.8|193569.8|193681.1|193556.1|193695.2|193570.2|193681.1|193556.1|24
1727101980000|2024-09-23 14:33:00|193642.2|193592.2|193696.4|193646.4|193696.8|193646.8|193608.5|193558.5|27
1727101990000|2024-09-23 14:33:10|193697.7|193647.7|193706.3|193656.3|193707.9|193657.9|193696.8|193646.8|10
1727102000000|2024-09-23 14:33:20|193707.4|193657.4|193708.2|193658.2|193718.7|193668.7|193705.8|193655.8|23
1727102010000|2024-09-23 14:33:30|193709|193659|193679.3|193629.3|193709|193659|193679.3|193629.3|27
1727102020000|2024-09-23 14:33:40|193690.9|193640.9|193685.1|193635.1|193690.9|193640.9|193681.5|193631.5|32
1727102030000|2024-09-23 14:33:50|193680.7|193630.7|193685.5|193635.5|193686.7|193636.7|193680.7|193630.7|30
1727102040000|2024-09-23 14:34:00|193685.4|193635.4|193689|193639|193690|193640|193681.4|193631.4|34
1727102050000|2024-09-23 14:34:10|193688.2|193638.2|193685.6|193635.6|193688.2|193638.2|193643.3|193593.3|37
1727102060000|2024-09-23 14:34:20|193678.5|193628.5|193723.9|193673.9|193737|193687|193678.5|193628.5|22
1727102070000|2024-09-23 14:34:30|193725.1|193675.1|193714.9|193664.9|193729.6|193679.6|193714|193664|24
1727102080000|2024-09-23 14:34:40|193718.8|193668.8|193715.6|193665.6|193723.5|193673.5|193713.3|193663.3|23
1727102090000|2024-09-23 14:34:50|193714.2|193664.2|193720.8|193670.8|193721.9|193671.9|193710.4|193660.4|26
1727102100000|2024-09-23 14:35:00|193723.4|193673.4|193746.5|193696.5|193748.6|193698.6|193720.3|193670.3|18
1727102110000|2024-09-23 14:35:10|193716.2|193666.2|193681.4|193631.4|193725.8|193675.8|193681.4|193631.4|16
1727102120000|2024-09-23 14:35:20|193680.9|193630.9|193674.2|193624.2|193680.9|193630.9|193670.8|193620.8|20
1727102130000|2024-09-23 14:35:30|193672.6|193622.6|193634.3|193584.3|193675.2|193625.2|193634.3|193584.3|19
1727102140000|2024-09-23 14:35:40|193634.9|193584.9|193635.2|193585.2|193637.8|193587.8|193634.9|193584.9|8
1727102150000|2024-09-23 14:35:50|193633|193583|193601.3|193551.3|193636.3|193586.3|193597.5|193547.5|15
1727102160000|2024-09-23 14:36:00|193603.2|193553.2|193637|193587|193637|193587|193596.2|193546.2|14
1727102170000|2024-09-23 14:36:10|193635.7|193585.7|193600.7|193550.7|193635.7|193585.7|193598.3|193548.3|12
1727102180000|2024-09-23 14:36:20|193601.9|193551.9|193640.1|193590.1|193654.1|193604.1|193601.9|193551.9|12
1727102190000|2024-09-23 14:36:30|193638|193588|193646.6|193596.6|193647.2|193597.2|193636.1|193586.1|21
1727102200000|2024-09-23 14:36:40|193647.4|193597.4|193657.4|193607.4|193660.4|193610.4|193639.4|193589.4|25
1727102210000|2024-09-23 14:36:50|193656.6|193606.6|193701|193651|193701|193651|193656.6|193606.6|27
1727102220000|2024-09-23 14:37:00|193695.6|193645.6|193727.7|193602.7|193744.1|193655.8|193695.5|193602.2|30
1727102230000|2024-09-23 14:37:10|193726.2|193601.2|193728.3|193603.3|193733.5|193608.5|193725.8|193600.8|24
1727102240000|2024-09-23 14:37:20|193728.5|193603.5|193768.2|193643.2|193782|193657|193727.1|193602.1|19
1727102250000|2024-09-23 14:37:30|193768.5|193643.5|193775.4|193650.4|193785.8|193660.8|193748.8|193623.8|30
1727102260000|2024-09-23 14:37:40|193776.7|193651.7|193774.5|193649.5|193786.9|193661.9|193770.4|193645.4|22
1727102270000|2024-09-23 14:37:50|193771.2|193646.2|193727.2|193677.2|193777.7|193678.1|193716.9|193645.4|25
1727102280000|2024-09-23 14:38:00|193728.3|193678.3|193826.5|193701.5|193830.9|193705.9|193723.2|193664.6|26
1727102290000|2024-09-23 14:38:10|193826.4|193701.4|193831.9|193706.9|193832.7|193707.7|193826.4|193701.4|13
1727102300000|2024-09-23 14:38:20|193831.6|193706.6|193834|193709|193837.1|193712.1|193831.2|193706.2|14
1727102310000|2024-09-23 14:38:30|193836.7|193711.7|193833.7|193783.7|193875.3|193790.8|193832.5|193708.1|20
1727102320000|2024-09-23 14:38:40|193833.6|193783.6|193873.8|193748.8|193886|193799.7|193831.2|193748.8|27
1727102330000|2024-09-23 14:38:50|193874.2|193749.2|193874.3|193749.3|193876.7|193751.7|193873.5|193748.5|9
1727102340000|2024-09-23 14:39:00|193874.1|193749.1|193878.2|193753.2|193880|193755|193871.7|193746.7|16
1727102350000|2024-09-23 14:39:10|193879.7|193754.7|193862.5|193737.5|193887.4|193762.4|193847.2|193722.2|27
1727102360000|2024-09-23 14:39:20|193869.3|193744.3|193827.8|193777.8|193879|193781.7|193820.2|193738.5|16
1727102370000|2024-09-23 14:39:30|193825.6|193775.6|193829.7|193779.7|193833.4|193783.4|193825.5|193775.5|8
1727102380000|2024-09-23 14:39:40|193827.1|193777.1|193834.3|193784.3|193837|193787|193826|193776|11
1727102390000|2024-09-23 14:39:50|193834|193784|193838.3|193788.3|193838.5|193788.5|193832.3|193782.3|11
1727102400000|2024-09-23 14:40:00|193839.6|193789.6|193834.5|193784.5|193839.6|193789.6|193834.5|193784.5|12
1727102410000|2024-09-23 14:40:10|193836|193786|193838.8|193788.8|193840.6|193790.6|193834.5|193784.5|15
1727102420000|2024-09-23 14:40:20|193838.9|193788.9|193880.1|193755.1|193883.4|193830.9|193829.5|193747.7|26
1727102430000|2024-09-23 14:40:30|193880.3|193755.3|193885.6|193760.6|193888.4|193763.4|193877.9|193752.9|20
1727102440000|2024-09-23 14:40:40|193884.6|193759.6|193846.9|193796.9|193885.8|193797.2|193839.2|193753.7|19
1727102450000|2024-09-23 14:40:50|193845.7|193795.7|193839.4|193789.4|193847.2|193797.2|193839.4|193789.4|30
1727102460000|2024-09-23 14:41:00|193838.9|193788.9|193816.7|193766.7|193841.2|193791.2|193810.5|193760.5|25
1727102470000|2024-09-23 14:41:10|193816.1|193766.1|193849.3|193799.3|193850|193800|193812.2|193762.2|19
1727102480000|2024-09-23 14:41:20|193847.8|193797.8|193840.3|193790.3|193847.8|193797.8|193808.9|193758.9|26
1727102490000|2024-09-23 14:41:30|193821.7|193771.7|193767.6|193717.6|193825.4|193775.4|193763.2|193713.2|13
1727102500000|2024-09-23 14:41:40|193764.5|193714.5|193753.2|193703.2|193782.7|193732.7|193751.8|193701.8|21
1727102510000|2024-09-23 14:41:50|193753.5|193703.5|193769.5|193719.5|193790.8|193740.8|193748|193698|16
1727102520000|2024-09-23 14:42:00|193758.3|193708.3|193739.8|193689.8|193759.7|193709.7|193738|193688|23
1727102530000|2024-09-23 14:42:10|193744|193694|193744.1|193694.1|193748.5|193698.5|193740.6|193690.6|23
1727102540000|2024-09-23 14:42:20|193744.3|193694.3|193786.8|193661.8|193788.2|193695.2|193698.4|193625.1|16
1727102550000|2024-09-23 14:42:30|193789.1|193664.1|193795.1|193745.1|193828.1|193745.1|193782.4|193664.1|27
1727102560000|2024-09-23 14:42:40|193794.1|193744.1|193863|193738|193865.1|193749.2|193792.1|193708.2|21
1727102570000|2024-09-23 14:42:50|193848.2|193723.2|193819.7|193694.7|193849.1|193724.1|193811.7|193686.7|17
1727102580000|2024-09-23 14:43:00|193818.7|193693.7|193789.4|193664.4|193820.7|193695.7|193783.7|193658.7|29
1727102590000|2024-09-23 14:43:10|193791|193666|193814.8|193689.8|193819.9|193694.9|193791|193666|15
1727102600000|2024-09-23 14:43:20|193815|193690|193757.8|193707.8|193815|193727.1|193755.9|193688.7|12
1727102610000|2024-09-23 14:43:30|193759.2|193709.2|193811.9|193761.9|193833.2|193765.3|193757.5|193694.3|22
1727102620000|2024-09-23 14:43:40|193812.3|193762.3|193814.6|193764.6|193814.8|193764.8|193809|193759|10
1727102630000|2024-09-23 14:43:50|193809.7|193759.7|193793.9|193743.9|193855.1|193770.6|193786.7|193726.5|24
1727102640000|2024-09-23 14:44:00|193799.8|193749.8|193829.7|193779.7|193873.3|193787.4|193799.8|193737.3|30
1727102650000|2024-09-23 14:44:10|193838|193788|193875.5|193750.5|193883.6|193795|193830.7|193749.3|30
1727102660000|2024-09-23 14:44:20|193875.9|193750.9|193846.5|193721.5|193896.4|193804|193804.1|193720.9|33
1727102670000|2024-09-23 14:44:30|193844.8|193719.8|193866|193741|193866|193741|193844.8|193719.8|27
1727102680000|2024-09-23 14:44:40|193866.2|193741.2|193823.6|193773.6|193866.2|193778.8|193816.1|193739.6|28
1727102690000|2024-09-23 14:44:50|193822.6|193772.6|193828.4|193778.4|193828.4|193778.4|193810.6|193760.6|29
1727102700000|2024-09-23 14:45:00|193820.1|193770.1|193829.9|193779.9|193829.9|193779.9|193817.9|193767.9|23
1727102710000|2024-09-23 14:45:10|193828.4|193778.4|193830.8|193780.8|193832|193782|193825.5|193775.5|17
1727102720000|2024-09-23 14:45:20|193832|193782|193875.8|193825.8|193881.1|193831.1|193830.9|193780.9|21
1727102730000|2024-09-23 14:45:30|193874.7|193824.7|193838.7|193788.7|193878.7|193828.7|193836.2|193786.2|17
1727102740000|2024-09-23 14:45:40|193837.7|193787.7|193793.1|193743.1|193839|193789|193792.7|193742.7|15
1727102750000|2024-09-23 14:45:50|193793.8|193743.8|193800.8|193750.8|193800.8|193750.8|193767.8|193717.8|22
1727102760000|2024-09-23 14:46:00|193799|193749|193851.2|193801.2|193855.1|193805.1|193799|193749|20
1727102770000|2024-09-23 14:46:10|193852.1|193802.1|193853.9|193803.9|193857.5|193807.5|193850.1|193800.1|17
1727102780000|2024-09-23 14:46:20|193851.4|193801.4|193869.2|193819.2|193900.6|193820.2|193851.4|193770.3|26
1727102790000|2024-09-23 14:46:30|193860.5|193810.5|193848.8|193798.8|193870.5|193820.5|193832.7|193782.7|31
1727102800000|2024-09-23 14:46:40|193845.8|193795.8|193844.9|193794.9|193852.9|193802.9|193830.1|193780.1|33
1727102810000|2024-09-23 14:46:50|193843.1|193793.1|193860.5|193810.5|193861.8|193811.8|193842.9|193792.9|17
1727102820000|2024-09-23 14:47:00|193859.4|193809.4|193828.9|193778.9|193861.1|193811.1|193827.4|193777.4|27
1727102830000|2024-09-23 14:47:10|193841|193791|193835.9|193785.9|193857.3|193807.3|193831.2|193781.2|27
1727102840000|2024-09-23 14:47:20|193834.3|193784.3|193868.5|193818.5|193868.5|193818.5|193817.3|193767.3|20
1727102850000|2024-09-23 14:47:30|193869.5|193819.5|193852.7|193802.7|193881.1|193831.1|193852.3|193802.3|20
1727102860000|2024-09-23 14:47:40|193852.2|193802.2|193852.2|193802.2|193863.4|193813.4|193852.2|193802.2|14
1727102870000|2024-09-23 14:47:50|193847.8|193797.8|193812.9|193762.9|193847.9|193797.9|193803.3|193753.3|11
1727102880000|2024-09-23 14:48:00|193784.9|193734.9|193788.5|193738.5|193792.6|193742.6|193784.9|193734.9|22
1727102890000|2024-09-23 14:48:10|193786.8|193736.8|193761.5|193711.5|193786.8|193736.8|193761.5|193711.5|11
1727102900000|2024-09-23 14:48:20|193755.3|193705.3|193756.7|193706.7|193756.7|193706.7|193746.9|193696.9|26
1727102910000|2024-09-23 14:48:30|193757.3|193707.3|193754.6|193704.6|193788.6|193738.6|193754.6|193704.6|25
1727102920000|2024-09-23 14:48:40|193755.8|193705.8|193779.7|193729.7|193790.3|193740.3|193753.1|193703.1|22
1727102930000|2024-09-23 14:48:50|193780.9|193730.9|193797.7|193747.7|193803.1|193753.1|193780.9|193730.9|25
1727102940000|2024-09-23 14:49:00|193798.1|193748.1|193809|193759|193812.3|193762.3|193797.4|193747.4|22
1727102950000|2024-09-23 14:49:10|193807.9|193757.9|193810.3|193760.3|193814.3|193764.3|193803|193753|21
1727102960000|2024-09-23 14:49:20|193809.1|193759.1|193768|193718|193814.3|193764.3|193768|193718|21
1727102970000|2024-09-23 14:49:30|193767.1|193717.1|193789.2|193664.2|193803.3|193721.2|193759.5|193664.2|36
1727102980000|2024-09-23 14:49:40|193788.4|193663.4|193790.4|193665.4|193793.4|193668.4|193781.9|193656.9|20
1727102990000|2024-09-23 14:49:50|193791.9|193666.9|193767.9|193717.9|193793.6|193718.5|193741.9|193666.8|24
1727103000000|2024-09-23 14:50:00|193766.9|193716.9|193732.7|193682.7|193770.8|193720.8|193715.9|193665.9|33
1727103010000|2024-09-23 14:50:10|193730.5|193680.5|193726.8|193676.8|193740.2|193690.2|193725|193675|35
1727103020000|2024-09-23 14:50:20|193726.7|193676.7|193675.4|193625.4|193726.7|193676.7|193675.4|193625.4|27
1727103030000|2024-09-23 14:50:30|193677|193627|193672|193622|193682|193632|193671.8|193621.8|19
1727103040000|2024-09-23 14:50:40|193670.7|193620.7|193690|193640|193695.4|193645.4|193669.9|193619.9|19
1727103050000|2024-09-23 14:50:50|193716.5|193666.5|193643.8|193593.8|193717|193667|193638.6|193588.6|30
1727103060000|2024-09-23 14:51:00|193635.5|193585.5|193635.4|193585.4|193643|193593|193609.7|193559.7|28
1727103070000|2024-09-23 14:51:10|193633.9|193583.9|193627|193577|193638.3|193588.3|193627|193577|14
1727103080000|2024-09-23 14:51:20|193626.9|193576.9|193588.4|193538.4|193626.9|193576.9|193580|193530|16
1727103090000|2024-09-23 14:51:30|193591.9|193541.9|193572.6|193522.6|193591.9|193541.9|193558.9|193508.9|25
1727103100000|2024-09-23 14:51:40|193573.4|193523.4|193562.3|193512.3|193581.4|193531.4|193561|193511|29
1727103110000|2024-09-23 14:51:50|193558.4|193508.4|193519.2|193469.2|193562.5|193512.5|193506.6|193424.8|29
1727103120000|2024-09-23 14:52:00|193515.8|193465.8|193541.3|193491.3|193575.5|193493.3|193515.8|193443.9|35
1727103130000|2024-09-23 14:52:10|193570.9|193445.9|193521.9|193471.9|193583|193491.5|193519.3|193424.5|31
1727103140000|2024-09-23 14:52:20|193520.6|193470.6|193540.1|193490.1|193542.9|193492.9|193519.5|193469.5|26
1727103150000|2024-09-23 14:52:30|193541.4|193491.4|193554.9|193504.9|193562.8|193512.8|193541.4|193491.4|24
1727103160000|2024-09-23 14:52:40|193558.2|193508.2|193561.3|193511.3|193563.3|193513.3|193554.3|193504.3|18
1727103170000|2024-09-23 14:52:50|193562.6|193512.6|193547.8|193497.8|193562.6|193512.6|193546.2|193496.2|19
1727103180000|2024-09-23 14:53:00|193548.1|193498.1|193560.6|193510.6|193560.6|193510.6|193538|193488|22
1727103190000|2024-09-23 14:53:10|193559.6|193509.6|193561.2|193511.2|193561.2|193511.2|193548.3|193498.3|18
1727103200000|2024-09-23 14:53:20|193559.2|193509.2|193563.2|193513.2|193563.2|193513.2|193559.2|193509.2|5
1727103210000|2024-09-23 14:53:30|193562.2|193512.2|193560.6|193510.6|193562.8|193512.8|193560.6|193510.6|9
1727103220000|2024-09-23 14:53:40|193560.4|193510.4|193539.5|193489.5|193560.7|193510.7|193537.6|193487.6|17
1727103230000|2024-09-23 14:53:50|193539.4|193489.4|193512.9|193462.9|193541.1|193491.1|193498.4|193448.4|25
1727103240000|2024-09-23 14:54:00|193513.6|193463.6|193517.8|193467.8|193519.3|193469.3|193509.4|193459.4|18
1727103250000|2024-09-23 14:54:10|193516.4|193466.4|193517.5|193467.5|193517.5|193467.5|193515.1|193465.1|5
1727103260000|2024-09-23 14:54:20|193515.3|193465.3|193513.5|193463.5|193515.7|193465.7|193512.5|193462.5|19
1727103270000|2024-09-23 14:54:30|193513.3|193463.3|193515.2|193465.2|193523|193473|193512.1|193462.1|19
1727103280000|2024-09-23 14:54:40|193514.2|193464.2|193515.2|193465.2|193516.4|193466.4|193513.9|193463.9|19
1727103290000|2024-09-23 14:54:50|193514.1|193464.1|193513.7|193463.7|193517.2|193467.2|193512.8|193462.8|29
1727103300000|2024-09-23 14:55:00|193512.6|193462.6|193515.5|193465.5|193521.8|193471.8|193512.6|193462.6|29
1727103310000|2024-09-23 14:55:10|193513|193463|193518.1|193393.1|193518.1|193466.8|193480.3|193393|25
1727103320000|2024-09-23 14:55:20|193518.2|193393.2|193556.9|193431.9|193557.1|193432.1|193518.2|193393.2|23
1727103330000|2024-09-23 14:55:30|193557.9|193432.9|193521.5|193471.5|193558.6|193472.4|193517|193430.6|29
1727103340000|2024-09-23 14:55:40|193521.8|193471.8|193512|193462|193521.8|193471.8|193507.8|193457.8|20
1727103350000|2024-09-23 14:55:50|193513.1|193463.1|193480.9|193430.9|193515.9|193465.9|193478.5|193428.5|23
1727103360000|2024-09-23 14:56:00|193480|193430|193507.3|193382.3|193511|193430|193464.5|193382.3|20
1727103370000|2024-09-23 14:56:10|193509.3|193384.3|193501|193376|193511|193386|193490.7|193365.7|27
1727103380000|2024-09-23 14:56:20|193495.4|193370.4|193491.3|193366.3|193498.6|193373.6|193478.5|193353.5|24
1727103390000|2024-09-23 14:56:30|193490.1|193365.1|193501.3|193451.3|193524|193457|193488.3|193363.3|27
1727103400000|2024-09-23 14:56:40|193502.1|193452.1|193485|193435|193502.1|193452.1|193483.8|193433.8|20
1727103410000|2024-09-23 14:56:50|193484.7|193434.7|193481.2|193431.2|193488.4|193438.4|193480.1|193430.1|20
1727103420000|2024-09-23 14:57:00|193479.9|193429.9|193478.7|193428.7|193494.5|193444.5|193476.8|193426.8|32
1727103430000|2024-09-23 14:57:10|193481.3|193431.3|193479.8|193429.8|193481.3|193431.3|193474.4|193424.4|23
1727103440000|2024-09-23 14:57:20|193480.4|193430.4|193467.8|193417.8|193482.7|193432.7|193466.1|193416.1|25
1727103450000|2024-09-23 14:57:30|193471.8|193421.8|193514.9|193464.9|193520|193470|193466.7|193416.7|37
1727103460000|2024-09-23 14:57:40|193514|193464|193475.4|193425.4|193523.3|193473.3|193475.4|193425.4|34
1727103470000|2024-09-23 14:57:50|193478.9|193428.9|193471.1|193421.1|193483.8|193433.8|193468.1|193418.1|39
1727103480000|2024-09-23 14:58:00|193475.7|193425.7|193480.2|193430.2|193491.2|193441.2|193466.7|193416.7|38
1727103490000|2024-09-23 14:58:10|193489|193439|193479|193429|193489|193439|193464.7|193414.7|39
1727103500000|2024-09-23 14:58:20|193482.8|193432.8|193487.9|193437.9|193491.1|193441.1|193476.8|193426.8|33
1727103510000|2024-09-23 14:58:30|193486.8|193436.8|193486.1|193436.1|193491.7|193441.7|193481.2|193431.2|32
1727103520000|2024-09-23 14:58:40|193491.1|193441.1|193483.5|193433.5|193495.4|193445.4|193472.1|193422.1|30
1727103530000|2024-09-23 14:58:50|193489.9|193439.9|193485.5|193435.5|193491.9|193441.9|193452.1|193402.1|31
1727103540000|2024-09-23 14:59:00|193484.2|193434.2|193465.1|193415.1|193498|193448|193457.7|193407.7|36
1727103550000|2024-09-23 14:59:10|193466.6|193416.6|193468.8|193418.8|193479.1|193429.1|193461.8|193411.8|37
1727103560000|2024-09-23 14:59:20|193475|193425|193468.9|193418.9|193487.1|193437.1|193463.7|193413.7|30
1727103570000|2024-09-23 14:59:30|193469.4|193419.4|193499.8|193449.8|193499.8|193449.8|193467.6|193417.6|36
1727103580000|2024-09-23 14:59:40|193496.6|193446.6|193496.4|193446.4|193509.9|193459.9|193489.9|193439.9|29
1727103590000|2024-09-23 14:59:50|193497.9|193447.9|193512.8|193462.8|193517.4|193467.4|193494.3|193444.3|35
1727103600000|2024-09-23 15:00:00|193513.3|193463.3|193509.1|193459.1|193537.6|193487.6|193507.6|193457.6|36
1727103610000|2024-09-23 15:00:10|193508|193458|193522.9|193472.9|193528.4|193478.4|193480.5|193430.5|35
1727103620000|2024-09-23 15:00:20|193518.1|193468.1|193505.5|193455.5|193519.7|193469.7|193496|193446|38
1727103630000|2024-09-23 15:00:30|193508.5|193458.5|193480|193430|193511.5|193461.5|193467.9|193417.9|35
1727103640000|2024-09-23 15:00:40|193479|193429|193475.1|193425.1|193492.5|193442.5|193464.6|193414.6|34
1727103650000|2024-09-23 15:00:50|193464|193414|193466.1|193416.1|193479.9|193429.9|193458.1|193408.1|34
1727103660000|2024-09-23 15:01:00|193465.2|193415.2|193439.1|193389.1|193465.2|193415.2|193437.7|193387.7|18
1727103670000|2024-09-23 15:01:10|193449.2|193399.2|193443.2|193393.2|193450.1|193400.1|193432.3|193382.3|22
1727103680000|2024-09-23 15:01:20|193444.2|193394.2|193458.6|193408.6|193459|193409|193437.7|193387.7|27
1727103690000|2024-09-23 15:01:30|193456.4|193406.4|193472.2|193422.2|193474.6|193424.6|193454.3|193404.3|33
1727103700000|2024-09-23 15:01:40|193473.1|193423.1|193448.8|193398.8|193474.9|193424.9|193447.2|193397.2|35
1727103710000|2024-09-23 15:01:50|193448|193398|193431.9|193381.9|193448|193398|193431.9|193381.9|10
1727103720000|2024-09-23 15:02:00|193433.5|193383.5|193445.8|193395.8|193445.8|193395.8|193433.5|193383.5|24
1727103730000|2024-09-23 15:02:10|193445.9|193395.9|193449.5|193399.5|193461|193411|193438.9|193388.9|28
1727103740000|2024-09-23 15:02:20|193444.7|193394.7|193443.2|193393.2|193445.2|193395.2|193438.6|193388.6|23
1727103750000|2024-09-23 15:02:30|193443.8|193393.8|193444.5|193394.5|193444.9|193394.9|193443.2|193393.2|9
1727103760000|2024-09-23 15:02:40|193443.9|193393.9|193442.6|193392.6|193449.9|193399.9|193440.2|193390.2|21
1727103770000|2024-09-23 15:02:50|193442.4|193392.4|193379.5|193329.5|193444.1|193394.1|193377.2|193327.2|26
1727103780000|2024-09-23 15:03:00|193378.6|193328.6|193380.4|193330.4|193380.4|193330.4|193374.9|193324.9|17
1727103790000|2024-09-23 15:03:10|193381.1|193331.1|193391.9|193341.9|193396.9|193346.9|193381.1|193331.1|28
1727103800000|2024-09-23 15:03:20|193391|193341|193387.6|193337.6|193391|193341|193378.6|193328.6|24
1727103810000|2024-09-23 15:03:30|193385.2|193335.2|193387.5|193337.5|193393.2|193343.2|193382.8|193332.8|16
1727103820000|2024-09-23 15:03:40|193386.4|193336.4|193351.5|193301.5|193386.4|193336.4|193351.3|193301.3|29
1727103830000|2024-09-23 15:03:50|193350.8|193300.8|193359|193309|193366|193316|193350.8|193300.8|28
1727103840000|2024-09-23 15:04:00|193358.7|193308.7|193351.1|193301.1|193372.8|193322.8|193351.1|193301.1|29
1727103850000|2024-09-23 15:04:10|193349.2|193299.2|193347.3|193297.3|193356.8|193306.8|193337|193287|27
1727103860000|2024-09-23 15:04:20|193345|193295|193359.8|193309.8|193366.9|193316.9|193345|193295|19
1727103870000|2024-09-23 15:04:30|193360.9|193310.9|193361.5|193311.5|193363.2|193313.2|193360.9|193310.9|5
1727103880000|2024-09-23 15:04:40|193360.4|193310.4|193366.1|193316.1|193368.8|193318.8|193356.7|193306.7|14
1727103890000|2024-09-23 15:04:50|193367.4|193317.4|193455.5|193330.5|193474.8|193349.8|193367.4|193317.4|17
1727103900000|2024-09-23 15:05:00|193457|193332|193459|193334|193462.1|193337.1|193454.3|193329.3|24
1727103910000|2024-09-23 15:05:10|193458.4|193333.4|193457.8|193332.8|193459.4|193334.4|193457.2|193332.2|8
1727103920000|2024-09-23 15:05:20|193457.2|193332.2|193460.5|193410.5|193507.2|193411.9|193449.4|193332.2|18
1727103930000|2024-09-23 15:05:30|193461.8|193411.8|193445.5|193395.5|193472.4|193422.4|193441.6|193391.6|30
1727103940000|2024-09-23 15:05:40|193444.6|193394.6|193449.7|193399.7|193450.7|193400.7|193444.6|193394.6|11
1727103950000|2024-09-23 15:05:50|193442.6|193392.6|193441.2|193391.2|193446.6|193396.6|193438.2|193388.2|19
1727103960000|2024-09-23 15:06:00|193442.3|193392.3|193446.7|193396.7|193446.7|193396.7|193442|193392|15
1727103970000|2024-09-23 15:06:10|193445.8|193395.8|193387.5|193337.5|193445.8|193395.8|193383.3|193333.3|28
1727103980000|2024-09-23 15:06:20|193387.3|193337.3|193384|193334|193387.9|193337.9|193381.3|193331.3|22
1727103990000|2024-09-23 15:06:30|193377.8|193327.8|193386.2|193336.2|193386.2|193336.2|193369.6|193319.6|16
1727104000000|2024-09-23 15:06:40|193389.1|193339.1|193407.2|193357.2|193412.8|193362.8|193389.1|193339.1|24
1727104010000|2024-09-23 15:06:50|193407|193357|193425.8|193375.8|193426.6|193376.6|193407|193357|18
1727104020000|2024-09-23 15:07:00|193426|193376|193427.9|193377.9|193427.9|193377.9|193408|193358|23
1727104030000|2024-09-23 15:07:10|193426.3|193376.3|193465.3|193415.3|193475|193425|193426.2|193376.2|27
1727104040000|2024-09-23 15:07:20|193466.4|193416.4|193437.5|193387.5|193477|193427|193437.5|193387.5|31
1727104050000|2024-09-23 15:07:30|193437.9|193387.9|193444.1|193394.1|193444.6|193394.6|193435.1|193385.1|26
1727104060000|2024-09-23 15:07:40|193444|193394|193447.4|193397.4|193447.4|193397.4|193442.1|193392.1|21
1727104070000|2024-09-23 15:07:50|193446.9|193396.9|193442.2|193392.2|193446.9|193396.9|193437|193387|22
1727104080000|2024-09-23 15:08:00|193441.3|193391.3|193442.9|193392.9|193444.5|193394.5|193440.4|193390.4|19
1727104090000|2024-09-23 15:08:10|193439.4|193389.4|193442.4|193392.4|193471.1|193421.1|193438.6|193388.6|29
1727104100000|2024-09-23 15:08:20|193447.3|193397.3|193445.8|193395.8|193448.1|193398.1|193439.5|193389.5|21
1727104110000|2024-09-23 15:08:30|193445.7|193395.7|193446|193396|193450.9|193400.9|193443.8|193393.8|15
1727104120000|2024-09-23 15:08:40|193448|193398|193449.4|193399.4|193456.4|193406.4|193445.4|193395.4|21
1727104130000|2024-09-23 15:08:50|193450.3|193400.3|193446.9|193396.9|193451.1|193401.1|193445.5|193395.5|21
1727104140000|2024-09-23 15:09:00|193446.3|193396.3|193524.8|193399.8|193525.3|193441.5|193446.3|193396.3|18
1727104150000|2024-09-23 15:09:10|193526.1|193401.1|193526.1|193401.1|193532.5|193407.5|193526.1|193401.1|11
1727104160000|2024-09-23 15:09:20|193527.4|193402.4|193516.1|193391.1|193527.4|193402.4|193516.1|193391.1|14
1727104170000|2024-09-23 15:09:30|193515.2|193390.2|193525.2|193400.2|193525.2|193400.2|193508.8|193383.8|10
1727104180000|2024-09-23 15:09:40|193526.6|193401.6|193527.1|193402.1|193544.2|193419.2|193526.6|193401.6|9
1727104190000|2024-09-23 15:09:50|193526.1|193401.1|193526.2|193401.2|193526.2|193401.2|193526.1|193401.1|2
1727104200000|2024-09-23 15:10:00|193526|193401|193526|193401|193526|193401|193526|193401|1
1727104210000|2024-09-23 15:10:10|193527.2|193402.2|193531.5|193406.5|193553.8|193428.8|193527.2|193402.2|16
1727104220000|2024-09-23 15:10:20|193532.6|193407.6|193531|193406|193532.6|193407.6|193526.7|193401.7|7
1727104230000|2024-09-23 15:10:30|193529.2|193404.2|193526.5|193401.5|193538.7|193413.7|193526.3|193401.3|19
1727104240000|2024-09-23 15:10:40|193529|193404|193526.6|193401.6|193538.5|193413.5|193526.6|193401.6|12
1727104250000|2024-09-23 15:10:50|193525.9|193400.9|193529.3|193404.3|193529.3|193404.3|193525.9|193400.9|4
1727104260000|2024-09-23 15:11:00|193530.3|193405.3|193530.3|193405.3|193530.7|193405.7|193529.6|193404.6|6
1727104270000|2024-09-23 15:11:10|193529.3|193404.3|193456.2|193331.2|193529.3|193404.3|193456.2|193331.2|11
1727104280000|2024-09-23 15:11:20|193455.2|193330.2|193433|193308|193457.9|193332.9|193430.7|193305.7|11
1727104290000|2024-09-23 15:11:30|193432.5|193307.5|193433.6|193308.6|193437.1|193312.1|193432.5|193307.5|26
1727104300000|2024-09-23 15:11:40|193434.9|193309.9|193381.5|193331.5|193434.9|193342.4|193377.9|193302.2|25
1727104310000|2024-09-23 15:11:50|193380.1|193330.1|193383.7|193333.7|193384.5|193334.5|193379.2|193329.2|20
1727104320000|2024-09-23 15:12:00|193385.4|193335.4|193376.9|193326.9|193411.9|193361.9|193363.7|193313.7|32
1727104330000|2024-09-23 15:12:10|193380.6|193330.6|193371.3|193321.3|193380.6|193330.6|193365.1|193315.1|25
1727104340000|2024-09-23 15:12:20|193369.4|193319.4|193368.3|193318.3|193372.8|193322.8|193365.4|193315.4|29
1727104350000|2024-09-23 15:12:30|193369.7|193319.7|193370.1|193320.1|193373.7|193323.7|193365.1|193315.1|30
1727104360000|2024-09-23 15:12:40|193369|193319|193407.9|193282.9|193407.9|193320.4|193364.3|193280.8|21
1727104370000|2024-09-23 15:12:50|193410.2|193285.2|193406.2|193281.2|193414.8|193289.8|193404.7|193279.7|16
1727104380000|2024-09-23 15:13:00|193406.6|193281.6|193406.4|193281.4|193410.4|193285.4|193403.4|193278.4|11
1727104390000|2024-09-23 15:13:10|193404.8|193279.8|193405.8|193280.8|193419.1|193294.1|193400.7|193275.7|20
1727104400000|2024-09-23 15:13:20|193403|193278|193401.4|193276.4|193407.9|193282.9|193399.6|193274.6|16
1727104410000|2024-09-23 15:13:30|193403.5|193278.5|193369.3|193319.3|193406.8|193324|193368.1|193268.2|31
1727104420000|2024-09-23 15:13:40|193367.8|193317.8|193411.6|193361.6|193414.7|193364.7|193361.3|193311.3|26
1727104430000|2024-09-23 15:13:50|193410.1|193360.1|193408.9|193358.9|193414.8|193364.8|193408.9|193358.9|10
1727104440000|2024-09-23 15:14:00|193413.2|193363.2|193410.9|193360.9|193413.2|193363.2|193409.8|193359.8|9
1727104450000|2024-09-23 15:14:10|193412|193362|193410.2|193360.2|193412|193362|193410.2|193360.2|3
1727104460000|2024-09-23 15:14:20|193409.8|193359.8|193480.7|193430.7|193484.4|193434.4|193409.8|193359.8|33
1727104470000|2024-09-23 15:14:30|193480|193430|193446.4|193396.4|193481.4|193431.4|193445.3|193395.3|32
1727104480000|2024-09-23 15:14:40|193448.7|193398.7|193490.1|193440.1|193490.1|193440.1|193445|193395|21
1727104490000|2024-09-23 15:14:50|193489|193439|193453.6|193403.6|193489|193439|193450.9|193400.9|19
1727104500000|2024-09-23 15:15:00|193453.9|193403.9|193440.6|193390.6|193455.8|193405.8|193434.5|193384.5|25
1727104510000|2024-09-23 15:15:10|193440.5|193390.5|193420.9|193370.9|193451.6|193401.6|193401|193351|32
1727104520000|2024-09-23 15:15:20|193421|193371|193414.9|193364.9|193423.3|193373.3|193412.9|193362.9|27
1727104530000|2024-09-23 15:15:30|193415.1|193365.1|193415.2|193365.2|193423.8|193373.8|193413.1|193363.1|30
1727104540000|2024-09-23 15:15:40|193415.7|193365.7|193416.7|193366.7|193417.9|193367.9|193414.3|193364.3|23
1727104550000|2024-09-23 15:15:50|193415.5|193365.5|193404.3|193354.3|193416.8|193366.8|193375.9|193325.9|22
1727104560000|2024-09-23 15:16:00|193403.4|193353.4|193404.2|193354.2|193408.1|193358.1|193401.6|193351.6|25
1727104570000|2024-09-23 15:16:10|193405.9|193355.9|193444|193319|193445.8|193356.5|193403.8|193317.9|21
1727104580000|2024-09-23 15:16:20|193445.2|193320.2|193450.9|193325.9|193450.9|193325.9|193445|193320|24
1727104590000|2024-09-23 15:16:30|193451.2|193326.2|193451.3|193326.3|193451.9|193326.9|193448.3|193323.3|20
1727104600000|2024-09-23 15:16:40|193449.8|193324.8|193451.3|193326.3|193452.9|193327.9|193448.5|193323.5|13
1727104610000|2024-09-23 15:16:50|193450.8|193325.8|193447.8|193322.8|193452.9|193327.9|193445.7|193320.7|28
1727104620000|2024-09-23 15:17:00|193450.5|193325.5|193452.2|193327.2|193454.7|193329.7|193450.5|193325.5|24
1727104630000|2024-09-23 15:17:10|193452.3|193327.3|193495.5|193370.5|193510.6|193385.6|193450.7|193325.7|30
1727104640000|2024-09-23 15:17:20|193494.6|193369.6|193501.7|193376.7|193501.7|193376.7|193494.6|193369.6|10
1727104650000|2024-09-23 15:17:30|193503|193378|193499.8|193374.8|193503|193378|193462.8|193337.8|24
1727104660000|2024-09-23 15:17:40|193500.9|193375.9|193533.9|193408.9|193537.5|193412.5|193500.9|193375.9|22
1727104670000|2024-09-23 15:17:50|193534.6|193409.6|193532.9|193407.9|193534.6|193409.6|193523.4|193398.4|21
1727104680000|2024-09-23 15:18:00|193533.2|193408.2|193530.5|193405.5|193536|193411|193530.2|193405.2|24
1727104690000|2024-09-23 15:18:10|193529.8|193404.8|193531|193406|193535.7|193410.7|193520.9|193395.9|27
1727104700000|2024-09-23 15:18:20|193530.4|193405.4|193473.7|193423.7|193586.1|193461.1|193473.7|193404.5|30
1727104710000|2024-09-23 15:18:30|193470.2|193420.2|193461.8|193411.8|193470.2|193420.2|193458.3|193408.3|24
1727104720000|2024-09-23 15:18:40|193460.9|193410.9|193456.6|193406.6|193460.9|193410.9|193456.5|193406.5|10
1727104730000|2024-09-23 15:18:50|193456.8|193406.8|193448.7|193398.7|193457.6|193407.6|193446.4|193396.4|9
1727104740000|2024-09-23 15:19:00|193447.9|193397.9|193461.3|193411.3|193461.3|193411.3|193439.2|193389.2|17
1727104750000|2024-09-23 15:19:10|193514.3|193389.3|193491.2|193441.2|193560|193451.9|193489.8|193388.2|26
1727104760000|2024-09-23 15:19:20|193491|193441|193522.4|193397.4|193530|193445.8|193491|193395.5|11
1727104770000|2024-09-23 15:19:30|193527.5|193402.5|193533.5|193408.5|193538.5|193413.5|193526.8|193401.8|10
1727104780000|2024-09-23 15:19:40|193532.7|193407.7|193527|193402|193532.7|193407.7|193523.2|193398.2|13
1727104790000|2024-09-23 15:19:50|193525.8|193400.8|193519|193394|193525.8|193400.8|193519|193394|4
1727104800000|2024-09-23 15:20:00|193517.7|193392.7|193507.3|193382.3|193517.7|193392.7|193507.2|193382.2|9
1727104810000|2024-09-23 15:20:10|193506.2|193381.2|193516.8|193391.8|193516.8|193391.8|193492|193367|18
1727104820000|2024-09-23 15:20:20|193520|193395|193501.1|193376.1|193520|193395|193499.4|193374.4|13
1727104830000|2024-09-23 15:20:30|193461.6|193411.6|193418.8|193368.8|193464|193414|193417.6|193367.6|18
1727104840000|2024-09-23 15:20:40|193409|193359|193421|193371|193425.9|193375.9|193408.1|193358.1|15
1727104850000|2024-09-23 15:20:50|193419.8|193369.8|193437.5|193387.5|193443.5|193393.5|193419.8|193369.8|15
1727104860000|2024-09-23 15:21:00|193437|193387|193437.9|193387.9|193443.3|193393.3|193435.2|193385.2|16
1727104870000|2024-09-23 15:21:10|193440.6|193390.6|193476.4|193351.4|193480|193390.6|193438.8|193348.5|11
1727104880000|2024-09-23 15:21:20|193477|193352|193473.7|193348.7|193483.7|193358.7|193471.8|193346.8|12
1727104890000|2024-09-23 15:21:30|193462.9|193337.9|193460.6|193335.6|193467.1|193342.1|193457.5|193332.5|25
1727104900000|2024-09-23 15:21:40|193464.7|193339.7|193453.7|193328.7|193469.3|193344.3|193452.8|193327.8|24
1727104910000|2024-09-23 15:21:50|193453.9|193328.9|193466.1|193341.1|193466.1|193341.1|193452.5|193327.5|13
1727104920000|2024-09-23 15:22:00|193464.4|193339.4|193487.2|193362.2|193488.8|193363.8|193453.9|193328.9|18
1727104930000|2024-09-23 15:22:10|193489.3|193364.3|193472.6|193347.6|193490.6|193365.6|193464.7|193339.7|24
1727104940000|2024-09-23 15:22:20|193472.7|193347.7|193485.4|193360.4|193485.7|193360.7|193464.9|193339.9|19
1727104950000|2024-09-23 15:22:30|193486.7|193361.7|193487|193362|193488.3|193363.3|193485.1|193360.1|11
1727104960000|2024-09-23 15:22:40|193486.5|193361.5|193485.7|193360.7|193487.3|193362.3|193485.2|193360.2|4
1727104970000|2024-09-23 15:22:50|193486.1|193361.1|193485.6|193360.6|193487.6|193362.6|193485.5|193360.5|8
1727104980000|2024-09-23 15:23:00|193486.6|193361.6|193481.1|193356.1|193490.7|193365.7|193481.1|193356.1|13
1727104990000|2024-09-23 15:23:10|193459|193334|193470.2|193345.2|193473.7|193348.7|193459|193334|13
1727105000000|2024-09-23 15:23:20|193472.3|193347.3|193488|193363|193488|193363|193472.3|193347.3|18
1727105010000|2024-09-23 15:23:30|193486.9|193361.9|193488.2|193363.2|193488.2|193363.2|193486.8|193361.8|8
1727105020000|2024-09-23 15:23:40|193485|193360|193404.9|193279.9|193485|193360|193404.1|193279.1|11
1727105030000|2024-09-23 15:23:50|193406.3|193281.3|193414.7|193289.7|193416.6|193291.6|193402.4|193277.4|18
1727105040000|2024-09-23 15:24:00|193413.6|193288.6|193405.2|193280.2|193417.2|193292.2|193398.7|193273.7|19
1727105050000|2024-09-23 15:24:10|193406.5|193281.5|193421.1|193296.1|193422|193297|193406.5|193281.5|10
1727105060000|2024-09-23 15:24:20|193419.4|193294.4|193422.9|193297.9|193424.6|193299.6|193419.2|193294.2|20
1727105070000|2024-09-23 15:24:30|193419|193294|193417.8|193292.8|193423.5|193298.5|193417.2|193292.2|19
1727105080000|2024-09-23 15:24:40|193414|193289|193418.3|193293.3|193418.7|193293.7|193411.6|193286.6|26
1727105090000|2024-09-23 15:24:50|193417.9|193292.9|193408.1|193283.1|193417.9|193292.9|193405.5|193280.5|19
1727105100000|2024-09-23 15:25:00|193405.4|193280.4|193408.4|193283.4|193410.5|193285.5|193403|193278|26
1727105110000|2024-09-23 15:25:10|193411.4|193286.4|193410.7|193285.7|193412.4|193287.4|193384.3|193259.3|18
1727105120000|2024-09-23 15:25:20|193409.4|193284.4|193404.5|193279.5|193413.4|193288.4|193402.7|193277.7|21
1727105130000|2024-09-23 15:25:30|193403.5|193278.5|193403.1|193278.1|193407.4|193282.4|193400.3|193275.3|18
1727105140000|2024-09-23 15:25:40|193403.8|193278.8|193465.8|193340.8|193468.2|193343.2|193403.8|193278.8|10
1727105150000|2024-09-23 15:25:50|193466.4|193341.4|193449.7|193324.7|193466.4|193341.4|193448.1|193323.1|12
1727105160000|2024-09-23 15:26:00|193452.2|193327.2|193458.6|193333.6|193458.6|193333.6|193452.2|193327.2|5
1727105170000|2024-09-23 15:26:10|193458.2|193333.2|193453.3|193328.3|193458.2|193333.2|193453.3|193328.3|4
1727105180000|2024-09-23 15:26:20|193451.3|193326.3|193445.7|193320.7|193451.3|193326.3|193443.2|193318.2|13
1727105190000|2024-09-23 15:26:30|193444.6|193319.6|193459.6|193334.6|193459.6|193334.6|193444.6|193319.6|12
1727105200000|2024-09-23 15:26:40|193457.7|193332.7|193467.7|193342.7|193468.8|193343.8|193457.7|193332.7|16
1727105210000|2024-09-23 15:26:50|193460.5|193335.5|193465.1|193340.1|193474.6|193349.6|193459.1|193334.1|30
1727105220000|2024-09-23 15:27:00|193467.4|193342.4|193484.3|193359.3|193484.3|193359.3|193465.2|193340.2|23
1727105230000|2024-09-23 15:27:10|193482.5|193357.5|193484.1|193359.1|193487.3|193362.3|193482.3|193357.3|11
1727105240000|2024-09-23 15:27:20|193482.7|193357.7|193480.8|193355.8|193482.7|193357.7|193476|193351|11
1727105250000|2024-09-23 15:27:30|193486|193361|193489.2|193364.2|193492.1|193367.1|193484|193359|12
1727105260000|2024-09-23 15:27:40|193488.2|193363.2|193484.4|193359.4|193489.4|193364.4|193484.4|193359.4|11
1727105270000|2024-09-23 15:27:50|193487.7|193362.7|193491.1|193366.1|193492.3|193367.3|193479.4|193354.4|30
1727105280000|2024-09-23 15:28:00|193489.6|193364.6|193495.6|193370.6|193496.2|193371.2|193488.6|193363.6|28
1727105290000|2024-09-23 15:28:10|193493.8|193368.8|193492.6|193367.6|193496.4|193371.4|193490.7|193365.7|23
1727105300000|2024-09-23 15:28:20|193491.3|193366.3|193540.1|193415.1|193543.3|193418.3|193491.3|193366.3|12
1727105310000|2024-09-23 15:28:30|193539.4|193414.4|193533.6|193408.6|193539.4|193414.4|193531.2|193406.2|11
1727105320000|2024-09-23 15:28:40|193531.8|193406.8|193533|193408|193536.9|193411.9|193531.8|193406.8|5
1727105330000|2024-09-23 15:28:50|193536.2|193411.2|193534.2|193409.2|193537.7|193412.7|193532.8|193407.8|11
1727105340000|2024-09-23 15:29:00|193538.3|193413.3|193536.6|193411.6|193538.3|193413.3|193534.4|193409.4|4
1727105350000|2024-09-23 15:29:10|193535.6|193410.6|193540.2|193415.2|193546.8|193421.8|193535.4|193410.4|15
1727105360000|2024-09-23 15:29:20|193543.8|193418.8|193539.7|193414.7|193544.9|193419.9|193539.3|193414.3|18
1727105370000|2024-09-23 15:29:30|193540.8|193415.8|193540.2|193415.2|193544.6|193419.6|193539.6|193414.6|6
1727105380000|2024-09-23 15:29:40|193541.7|193416.7|193520.3|193470.3|193562.9|193470.3|193502|193407.5|17
1727105390000|2024-09-23 15:29:50|193521.3|193471.3|193556.9|193431.9|193561.7|193471.3|193516.7|193431.9|9
1727105400000|2024-09-23 15:30:00|193518.7|193468.7|193530.7|193480.7|193565|193515|193517|193439.1|31
1727105410000|2024-09-23 15:30:10|193529.8|193479.8|193533.5|193483.5|193536.1|193486.1|193526.9|193476.9|25
1727105420000|2024-09-23 15:30:20|193534.4|193484.4|193530.4|193480.4|193537|193487|193528.5|193478.5|21
1727105430000|2024-09-23 15:30:30|193530.9|193480.9|193533.8|193483.8|193533.8|193483.8|193530.9|193480.9|2
1727105440000|2024-09-23 15:30:40|193534.9|193484.9|193532.6|193482.6|193534.9|193484.9|193529.9|193479.9|17
1727105450000|2024-09-23 15:30:50|193533.4|193483.4|193526.3|193476.3|193533.8|193483.8|193525.9|193475.9|22
1727105460000|2024-09-23 15:31:00|193525|193475|193530.8|193480.8|193530.8|193480.8|193524.4|193474.4|17
1727105470000|2024-09-23 15:31:10|193529.1|193479.1|193493.4|193443.4|193531.5|193481.5|193481.6|193400.4|28
1727105480000|2024-09-23 15:31:20|193494.1|193444.1|193508.7|193458.7|193508.7|193458.7|193492.9|193442.9|23
1727105490000|2024-09-23 15:31:30|193510|193460|193509.1|193459.1|193510.2|193460.2|193508.7|193458.7|5
1727105500000|2024-09-23 15:31:40|193511.5|193461.5|193566.2|193441.2|193567.6|193461.5|193510.4|193425.6|19
1727105510000|2024-09-23 15:31:50|193566.3|193441.3|193566.7|193441.7|193568.7|193443.7|193566.2|193441.2|9
1727105520000|2024-09-23 15:32:00|193568.5|193443.5|193508.3|193383.3|193570.7|193445.7|193502.7|193377.7|23
1727105530000|2024-09-23 15:32:10|193506.4|193381.4|193506.4|193381.4|193509.6|193384.6|193505.5|193380.5|23
1727105540000|2024-09-23 15:32:20|193506.3|193381.3|193511|193386|193512.5|193387.5|193506.2|193381.2|21
1727105550000|2024-09-23 15:32:30|193509.6|193384.6|193478.3|193353.3|193510.6|193385.6|193478.3|193353.3|16
1727105560000|2024-09-23 15:32:40|193481.4|193356.4|193481.3|193356.3|193481.4|193356.4|193481.3|193356.3|2
1727105570000|2024-09-23 15:32:50|193482.6|193357.6|193482|193357|193484.6|193359.6|193482|193357|7
1727105580000|2024-09-23 15:33:00|193478.6|193353.6|193541.3|193416.3|193541.3|193416.3|193478.6|193353.6|27
1727105590000|2024-09-23 15:33:10|193539.8|193414.8|193538.7|193413.7|193546.2|193421.2|193538.2|193413.2|11
1727105600000|2024-09-23 15:33:20|193538.4|193413.4|193539.7|193414.7|193544.5|193419.5|193538.4|193413.4|9
1727105610000|2024-09-23 15:33:30|193536.5|193411.5|193540.9|193415.9|193541.9|193416.9|193536.5|193411.5|9
1727105620000|2024-09-23 15:33:40|193539|193414|193555.7|193430.7|193565.7|193440.7|193538.5|193413.5|16
1727105630000|2024-09-23 15:33:50|193560|193435|193556.3|193431.3|193560|193435|193555.2|193430.2|5
1727105640000|2024-09-23 15:34:00|193559.3|193434.3|193556.2|193431.2|193559.3|193434.3|193555.9|193430.9|5
1727105650000|2024-09-23 15:34:10|193556.4|193431.4|193561.2|193436.2|193567.3|193442.3|193556.4|193431.4|6
1727105660000|2024-09-23 15:34:20|193560.8|193435.8|193567.9|193442.9|193570.9|193445.9|193560.8|193435.8|11
1727105670000|2024-09-23 15:34:30|193565.3|193440.3|193545.3|193420.3|193568.6|193443.6|193541.9|193416.9|18
1727105680000|2024-09-23 15:34:40|193545.1|193420.1|193541.1|193416.1|193547.7|193422.7|193541|193416|24
1727105690000|2024-09-23 15:34:50|193541.2|193416.2|193538.2|193413.2|193544.5|193419.5|193536.3|193411.3|30
1727105700000|2024-09-23 15:35:00|193538.5|193413.5|193542|193417|193545.8|193420.8|193535.1|193410.1|36
1727105710000|2024-09-23 15:35:10|193541.3|193416.3|193518|193393|193542.3|193417.3|193516.2|193391.2|28
1727105720000|2024-09-23 15:35:20|193518.2|193393.2|193522.6|193397.6|193524|193399|193472.4|193347.4|20
1727105730000|2024-09-23 15:35:30|193523.9|193398.9|193518.5|193393.5|193523.9|193398.9|193517.3|193392.3|8
1727105740000|2024-09-23 15:35:40|193513.1|193388.1|193506.6|193381.6|193513.1|193388.1|193504|193379|13
1727105750000|2024-09-23 15:35:50|193506.3|193381.3|193491.2|193366.2|193508.1|193383.1|193491.2|193366.2|12
1727105760000|2024-09-23 15:36:00|193490.5|193365.5|193490.8|193365.8|193494.7|193369.7|193488.1|193363.1|13
1727105770000|2024-09-23 15:36:10|193494.6|193369.6|193532.2|193407.2|193534.6|193409.6|193485|193360|21
1727105780000|2024-09-23 15:36:20|193533.9|193408.9|193487.7|193362.7|193533.9|193408.9|193485.7|193360.7|25
1727105790000|2024-09-23 15:36:30|193488.2|193363.2|193492.4|193367.4|193494.4|193369.4|193485.7|193360.7|10
1727105800000|2024-09-23 15:36:40|193491.2|193366.2|193488.8|193363.8|193491.4|193366.4|193486.1|193361.1|14
1727105810000|2024-09-23 15:36:50|193491.1|193366.1|193487.2|193362.2|193494.7|193369.7|193487.2|193362.2|9
1727105820000|2024-09-23 15:37:00|193490.7|193365.7|193487.3|193362.3|193490.7|193365.7|193484.5|193359.5|14
1727105830000|2024-09-23 15:37:10|193483.3|193358.3|193486.1|193361.1|193489|193364|193482.8|193357.8|25
1727105840000|2024-09-23 15:37:20|193488.1|193363.1|193486.3|193361.3|193491.6|193366.6|193484.7|193359.7|26
1727105850000|2024-09-23 15:37:30|193485.3|193360.3|193491.9|193366.9|193496.1|193371.1|193484.8|193359.8|16
1727105860000|2024-09-23 15:37:40|193490.8|193365.8|193487.9|193362.9|193493|193368|193487|193362|16
1727105870000|2024-09-23 15:37:50|193486.3|193361.3|193492.4|193367.4|193494.9|193369.9|193486.3|193361.3|14
1727105880000|2024-09-23 15:38:00|193492.3|193367.3|193493.9|193368.9|193495.3|193370.3|193490.4|193365.4|18
1727105890000|2024-09-23 15:38:10|193493.8|193368.8|193494|193369|193497|193372|193492.4|193367.4|19
1727105900000|2024-09-23 15:38:20|193493.3|193368.3|193492.2|193367.2|193495.1|193370.1|193491.1|193366.1|22
1727105910000|2024-09-23 15:38:30|193492.8|193367.8|193492.7|193367.7|193495.3|193370.3|193491.2|193366.2|15
1727105920000|2024-09-23 15:38:40|193495.8|193370.8|193496.1|193371.1|193497.1|193372.1|193491.8|193366.8|13
1727105930000|2024-09-23 15:38:50|193495.1|193370.1|193488.9|193363.9|193495.1|193370.1|193485.4|193360.4|24
1727105940000|2024-09-23 15:39:00|193487.1|193362.1|193491.1|193366.1|193495.5|193370.5|193485|193360|24
1727105950000|2024-09-23 15:39:10|193489.7|193364.7|193496.6|193371.6|193496.6|193371.6|193489.3|193364.3|14
1727105960000|2024-09-23 15:39:20|193495.8|193370.8|193552.5|193427.5|193560.7|193435.7|193495.3|193370.3|22
1727105970000|2024-09-23 15:39:30|193556.2|193431.2|193612|193487|193612.3|193487.3|193556.2|193431.2|14
1727105980000|2024-09-23 15:39:40|193610.5|193485.5|193609.5|193484.5|193613.2|193488.2|193609.5|193484.5|8
1727105990000|2024-09-23 15:39:50|193609.7|193484.7|193612.6|193487.6|193617.2|193492.2|193596.8|193471.8|22
1727106000000|2024-09-23 15:40:00|193599.8|193474.8|193600.2|193475.2|193600.2|193475.2|193590.8|193465.8|10
1727106010000|2024-09-23 15:40:10|193599.4|193474.4|193606.2|193481.2|193614.1|193489.1|193599.4|193474.4|18
1727106020000|2024-09-23 15:40:20|193603.8|193478.8|193648.6|193523.6|193649.5|193524.5|193603.8|193478.8|28
1727106030000|2024-09-23 15:40:30|193648.4|193523.4|193650.8|193525.8|193651.9|193526.9|193646.7|193521.7|14
1727106040000|2024-09-23 15:40:40|193652.4|193527.4|193704.6|193579.6|193708.8|193583.8|193652.4|193527.4|7
1727106050000|2024-09-23 15:40:50|193703.4|193578.4|193697|193572|193705.8|193580.8|193690.3|193565.3|25
1727106060000|2024-09-23 15:41:00|193703.4|193578.4|193670|193545|193703.4|193578.4|193670|193545|24
1727106070000|2024-09-23 15:41:10|193667.5|193542.5|193598.9|193548.9|193667.5|193548.9|193598.9|193501.4|11
1727106080000|2024-09-23 15:41:20|193597.7|193547.7|193598.7|193548.7|193599.1|193549.1|193596.6|193546.6|6
1727106090000|2024-09-23 15:41:30|193597.2|193547.2|193597.9|193547.9|193599.5|193549.5|193596.8|193546.8|7
1727106100000|2024-09-23 15:41:40|193596|193546|193630.4|193505.4|193632|193546.7|193593.1|193498.7|21
1727106110000|2024-09-23 15:41:50|193632.6|193507.6|193633.5|193508.5|193635.3|193510.3|193629.2|193504.2|25
1727106120000|2024-09-23 15:42:00|193635.5|193510.5|193636.9|193511.9|193640.2|193515.2|193633.1|193508.1|20
1727106130000|2024-09-23 15:42:10|193635.6|193510.6|193634.6|193509.6|193635.6|193510.6|193632.4|193507.4|12
1727106140000|2024-09-23 15:42:20|193633.9|193508.9|193593.4|193543.4|193633.9|193548.6|193593.4|193508.9|10
1727106150000|2024-09-23 15:42:30|193592.8|193542.8|193594.4|193544.4|193598.1|193548.1|193592.8|193542.8|9
1727106160000|2024-09-23 15:42:40|193595.1|193545.1|193626.8|193576.8|193630.6|193580.6|193591.8|193541.8|25
1727106170000|2024-09-23 15:42:50|193627.6|193577.6|193660.1|193535.1|193660.1|193583.8|193612.3|193531.6|14
1727106180000|2024-09-23 15:43:00|193661.3|193536.3|193622.5|193497.5|193667.2|193542.2|193622.5|193497.5|21
1727106190000|2024-09-23 15:43:10|193618.9|193493.9|193650.5|193525.5|193658.8|193533.8|193618.4|193493.4|15
1727106200000|2024-09-23 15:43:20|193648.6|193523.6|193648.1|193523.1|193652.6|193527.6|193648.1|193523.1|6
1727106210000|2024-09-23 15:43:30|193647.4|193522.4|193646.5|193521.5|193653.1|193528.1|193646|193521|15
1727106220000|2024-09-23 15:43:40|193648.9|193523.9|193615.7|193565.7|193657.4|193566|193609.8|193523.9|22
1727106230000|2024-09-23 15:43:50|193612.6|193562.6|193632.6|193507.6|193641.7|193562.6|193606.2|193507.6|16
1727106240000|2024-09-23 15:44:00|193629.8|193504.8|193635.4|193510.4|193637.4|193512.4|193629.7|193504.7|11
1727106250000|2024-09-23 15:44:10|193639.8|193514.8|193640.8|193515.8|193642.1|193517.1|193639.8|193514.8|6
1727106260000|2024-09-23 15:44:20|193642.1|193517.1|193640.8|193515.8|193642.1|193517.1|193640.8|193515.8|3
1727106270000|2024-09-23 15:44:30|193641.1|193516.1|193641.1|193516.1|193641.1|193516.1|193641.1|193516.1|1
1727106280000|2024-09-23 15:44:40|193642.4|193517.4|193644|193519|193644|193519|193641.7|193516.7|4
1727106290000|2024-09-23 15:44:50|193645.1|193520.1|193643.8|193593.8|193670.5|193620.5|193643.2|193518.8|24
1727106300000|2024-09-23 15:45:00|193641.3|193591.3|193642.3|193592.3|193648.2|193598.2|193638.4|193588.4|21
1727106310000|2024-09-23 15:45:10|193642.6|193592.6|193641.2|193591.2|193644.6|193594.6|193640.3|193590.3|12
1727106320000|2024-09-23 15:45:20|193642|193592|193658.6|193608.6|193660.1|193610.1|193642|193592|18
1727106330000|2024-09-23 15:45:30|193652.6|193602.6|193676.9|193626.9|193678.9|193628.9|193646.6|193596.6|20
1727106340000|2024-09-23 15:45:40|193677.3|193627.3|193679.9|193629.9|193684.3|193634.3|193674.6|193624.6|19
1727106350000|2024-09-23 15:45:50|193681.9|193631.9|193681.9|193631.9|193681.9|193631.9|193678.1|193628.1|11
1727106360000|2024-09-23 15:46:00|193681.3|193631.3|193679.4|193629.4|193684.1|193634.1|193679.4|193629.4|14
1727106370000|2024-09-23 15:46:10|193678.8|193628.8|193667.1|193617.1|193680.8|193630.8|193667.1|193617.1|8
1727106380000|2024-09-23 15:46:20|193662.8|193612.8|193667.6|193617.6|193669.1|193619.1|193662.7|193612.7|22
1727106390000|2024-09-23 15:46:30|193665.7|193615.7|193663.9|193613.9|193667.4|193617.4|193663.2|193613.2|18
1727106400000|2024-09-23 15:46:40|193664.8|193614.8|193668.7|193618.7|193671.5|193621.5|193663.7|193613.7|20
1727106410000|2024-09-23 15:46:50|193667.7|193617.7|193668.9|193618.9|193671.3|193621.3|193665.8|193615.8|24
1727106420000|2024-09-23 15:47:00|193668.3|193618.3|193724.5|193599.5|193749.8|193624.8|193668.3|193599.5|19
1727106430000|2024-09-23 15:47:10|193724|193599|193744.5|193619.5|193747.2|193622.2|193722.9|193597.9|22
1727106440000|2024-09-23 15:47:20|193747|193622|193744.8|193619.8|193747|193622|193744.5|193619.5|4
1727106450000|2024-09-23 15:47:30|193746.9|193621.9|193732|193607|193746.9|193621.9|193731.1|193606.1|9
1727106460000|2024-09-23 15:47:40|193733.7|193608.7|193749.5|193624.5|193749.5|193624.5|193731.2|193606.2|10
1727106470000|2024-09-23 15:47:50|193749.3|193624.3|193749.3|193624.3|193749.3|193624.3|193749.3|193624.3|1
1727106480000|2024-09-23 15:48:00|193747.7|193622.7|193817|193692|193822.8|193697.8|193747.7|193622.7|13
1727106490000|2024-09-23 15:48:10|193818.5|193693.5|193822.3|193697.3|193829|193704|193818.5|193693.5|21
1727106500000|2024-09-23 15:48:20|193824.8|193699.8|193824.5|193699.5|193843.5|193718.5|193824.5|193699.5|14
1727106510000|2024-09-23 15:48:30|193824.1|193699.1|193795.3|193670.3|193824.1|193699.1|193795.3|193670.3|3
1727106520000|2024-09-23 15:48:40|193796.5|193671.5|193797.6|193672.6|193806.3|193681.3|193796.5|193671.5|11
1727106530000|2024-09-23 15:48:50|193800.6|193675.6|193795.9|193670.9|193800.6|193675.6|193788.5|193663.5|8
1727106540000|2024-09-23 15:49:00|193798.7|193673.7|193834.1|193709.1|193834.1|193709.1|193795.2|193670.2|6
1727106550000|2024-09-23 15:49:10|193833.5|193708.5|193836.1|193711.1|193840.9|193715.9|193827.7|193702.7|12
1727106560000|2024-09-23 15:49:20|193834.3|193709.3|193815.4|193690.4|193834.3|193709.3|193814.4|193689.4|10
1727106570000|2024-09-23 15:49:30|193822.8|193697.8|193818.8|193693.8|193827.2|193702.2|193818.8|193693.8|18
1727106580000|2024-09-23 15:49:40|193822.8|193697.8|193786.3|193736.3|193834.3|193736.5|193785.6|193693.4|26
1727106590000|2024-09-23 15:49:50|193784.7|193734.7|193823.7|193698.7|193830|193738.7|193784|193697.8|15
1727106600000|2024-09-23 15:50:00|193825.4|193700.4|193823.6|193698.6|193834.8|193709.8|193823.6|193698.6|23
1727106610000|2024-09-23 15:50:10|193829.4|193704.4|193826.4|193701.4|193836.7|193711.7|193826.4|193701.4|23
1727106620000|2024-09-23 15:50:20|193830.3|193705.3|193860.5|193735.5|193860.5|193735.5|193826.1|193701.1|4
1727106630000|2024-09-23 15:50:30|193862.6|193737.6|193862.4|193737.4|193864.5|193739.5|193856.1|193731.1|15
1727106640000|2024-09-23 15:50:40|193863.2|193738.2|193862.6|193737.6|193863.6|193738.6|193862.6|193737.6|4
1727106650000|2024-09-23 15:50:50|193862.5|193737.5|193859.6|193734.6|193863.9|193738.9|193859.6|193734.6|6
1727106660000|2024-09-23 15:51:00|193863.5|193738.5|193862.3|193737.3|193863.5|193738.5|193858.7|193733.7|11
1727106670000|2024-09-23 15:51:10|193862.7|193737.7|193783.2|193733.2|193868.8|193768.6|193779|193729|20
1727106680000|2024-09-23 15:51:20|193782.3|193732.3|193746.7|193696.7|193782.3|193732.3|193746.7|193696.7|15
1727106690000|2024-09-23 15:51:30|193747.8|193697.8|193743.3|193618.3|193749.7|193698.7|193740|193615|28
1727106700000|2024-09-23 15:51:40|193744|193619|193745.5|193620.5|193748.6|193623.6|193742.6|193617.6|17
1727106710000|2024-09-23 15:51:50|193745.6|193620.6|193746.3|193621.3|193748.6|193623.6|193740.2|193615.2|15
1727106720000|2024-09-23 15:52:00|193738.8|193613.8|193740.1|193615.1|193750.1|193625.1|193738.8|193613.8|13
1727106730000|2024-09-23 15:52:10|193740.8|193615.8|193739.9|193614.9|193742.1|193617.1|193739.9|193614.9|6
1727106740000|2024-09-23 15:52:20|193740.2|193615.2|193753.3|193628.3|193753.3|193628.3|193740.2|193615.2|10
1727106750000|2024-09-23 15:52:30|193752.4|193627.4|193782.5|193657.5|193782.5|193657.5|193746.2|193621.2|7
1727106760000|2024-09-23 15:52:40|193784.5|193659.5|193775.4|193650.4|193784.5|193659.5|193772.4|193647.4|15
1727106770000|2024-09-23 15:52:50|193771.9|193646.9|193780.3|193655.3|193785|193660|193771.9|193646.9|20
1727106780000|2024-09-23 15:53:00|193780.6|193655.6|193789.6|193664.6|193789.6|193664.6|193780.6|193655.6|7
1727106790000|2024-09-23 15:53:10|193787.3|193662.3|193787.6|193662.6|193789.8|193664.8|193787.3|193662.3|10
1727106800000|2024-09-23 15:53:20|193786.3|193661.3|193791.8|193666.8|193792.1|193667.1|193786.3|193661.3|5
1727106810000|2024-09-23 15:53:30|193825|193700|193819.2|193694.2|193827.1|193702.1|193818.9|193693.9|15
1727106820000|2024-09-23 15:53:40|193820.2|193695.2|193822.2|193697.2|193822.2|193697.2|193820.2|193695.2|5
1727106830000|2024-09-23 15:53:50|193820.3|193695.3|193820|193695|193822.3|193697.3|193818.9|193693.9|15
1727106840000|2024-09-23 15:54:00|193822|193697|193789.4|193664.4|193822.1|193697.1|193755|193630|31
1727106850000|2024-09-23 15:54:10|193781.4|193656.4|193781.1|193656.1|193784.6|193659.6|193780.9|193655.9|13
1727106860000|2024-09-23 15:54:20|193781.3|193656.3|193800.7|193675.7|193804.9|193679.9|193781.3|193656.3|18
1727106870000|2024-09-23 15:54:30|193800.8|193675.8|193802.5|193677.5|193806|193681|193794|193669|38
1727106880000|2024-09-23 15:54:40|193799.5|193674.5|193758.3|193708.3|193802.8|193708.9|193752.1|193663.8|40
1727106890000|2024-09-23 15:54:50|193768.7|193718.7|193821.6|193696.6|193825.3|193718.7|193764.6|193681.3|28
1727106900000|2024-09-23 15:55:00|193821.2|193696.2|193825|193700|193825|193700|193820.1|193695.1|12
1727106910000|2024-09-23 15:55:10|193823.8|193698.8|193826.7|193701.7|193827|193702|193822.3|193697.3|13
1727106920000|2024-09-23 15:55:20|193824.2|193699.2|193842.6|193717.6|193871.4|193746.4|193814.4|193689.4|19
1727106930000|2024-09-23 15:55:30|193844.9|193719.9|193845.7|193720.7|193847.9|193722.9|193838|193713|23
1727106940000|2024-09-23 15:55:40|193842.3|193717.3|193848.3|193723.3|193848.3|193723.3|193841.5|193716.5|28
1727106950000|2024-09-23 15:55:50|193845|193720|193817.7|193692.7|193846.9|193721.9|193815.5|193690.5|24
1727106960000|2024-09-23 15:56:00|193823.7|193698.7|193827|193702|193836.2|193711.2|193819.4|193694.4|27
1727106970000|2024-09-23 15:56:10|193782|193732|193805.7|193680.7|193833.4|193739.8|193757.6|193673.7|28
1727106980000|2024-09-23 15:56:20|193804.3|193679.3|193832.1|193782.1|193875.2|193791.3|193804.3|193679.3|30
1727106990000|2024-09-23 15:56:30|193837.1|193787.1|193832.9|193782.9|193840.5|193790.5|193831.5|193781.5|16
1727107000000|2024-09-23 15:56:40|193833.8|193783.8|193836.1|193786.1|193839.4|193789.4|193833.8|193783.8|16
1727107010000|2024-09-23 15:56:50|193834.9|193784.9|193824.5|193774.5|193836|193786|193819.7|193769.7|19
1727107020000|2024-09-23 15:57:00|193825|193775|193838.6|193788.6|193842.9|193792.9|193824.2|193774.2|20
1727107030000|2024-09-23 15:57:10|193837.1|193787.1|193824.3|193774.3|193839.9|193789.9|193820.7|193770.7|24
1727107040000|2024-09-23 15:57:20|193822.4|193772.4|193800.2|193750.2|193822.7|193772.7|193798.4|193748.4|29
1727107050000|2024-09-23 15:57:30|193798.6|193748.6|193825.6|193775.6|193829.6|193779.6|193798.6|193748.6|25
1727107060000|2024-09-23 15:57:40|193825|193775|193805.6|193755.6|193830.9|193780.9|193798.5|193748.5|24
1727107070000|2024-09-23 15:57:50|193807.3|193757.3|193853.6|193803.6|193857.2|193807.2|193799.2|193749.2|24
1727107080000|2024-09-23 15:58:00|193852.6|193802.6|193854.3|193804.3|193855.2|193805.2|193838.5|193788.5|19
1727107090000|2024-09-23 15:58:10|193856|193806|193857.5|193807.5|193859.4|193809.4|193856|193806|15
1727107100000|2024-09-23 15:58:20|193857.4|193807.4|193852.6|193802.6|193860.2|193810.2|193849.6|193799.6|20
1727107110000|2024-09-23 15:58:30|193859.8|193809.8|193857.4|193807.4|193859.8|193809.8|193856.3|193806.3|16
1727107120000|2024-09-23 15:58:40|193862.2|193812.2|193901.8|193851.8|193908.6|193858.6|193851.8|193801.8|19
1727107130000|2024-09-23 15:58:50|193903|193853|193906.3|193856.3|193910.1|193860.1|193903|193853|17
1727107140000|2024-09-23 15:59:00|193904.8|193854.8|193916.1|193866.1|193927.1|193877.1|193900|193850|23
1727107150000|2024-09-23 15:59:10|193915.1|193865.1|193915.4|193865.4|193919.2|193869.2|193913.9|193863.9|16
1727107160000|2024-09-23 15:59:20|193918.6|193868.6|193918.6|193868.6|193920.5|193870.5|193916.4|193866.4|17
1727107170000|2024-09-23 15:59:30|193917.8|193867.8|193906|193856|193917.8|193867.8|193883.5|193833.5|21
1727107180000|2024-09-23 15:59:40|193904.1|193854.1|193945.1|193895.1|193948.5|193898.5|193904.1|193854.1|25
1727107190000|2024-09-23 15:59:50|193944.2|193894.2|193943.1|193893.1|193973|193894.2|193920.4|193845.4|19
1727107200000|2024-09-23 16:00:00|193957.8|193907.8|194001.5|193951.5|194001.5|193951.5|193955.4|193905.4|25
1727107210000|2024-09-23 16:00:10|193998.5|193948.5|193997.1|193947.1|193998.6|193948.6|193995|193945|30
1727107220000|2024-09-23 16:00:20|193996.3|193946.3|194035.5|193985.5|194035.5|193985.5|193991.8|193941.8|35
1727107230000|2024-09-23 16:00:30|194040|193990|194080.4|193955.4|194086.6|194001.8|194040|193947.5|37
1727107240000|2024-09-23 16:00:40|194084.8|193959.8|194029.3|193979.3|194094.8|193989.7|194024.9|193934.7|30
1727107250000|2024-09-23 16:00:50|194028|193978|194151.8|194101.8|194155.9|194105.9|194024.9|193974.9|29
1727107260000|2024-09-23 16:01:00|194182.2|194057.2|194176.2|194051.2|194182.2|194057.2|194176|194051|6
1727107270000|2024-09-23 16:01:10|194205|194080|194234.8|194109.8|194238.3|194113.3|194191|194066|31
1727107280000|2024-09-23 16:01:20|194233.6|194108.6|194153.2|194103.2|194234.9|194119.1|194152.6|194069.4|23
1727107290000|2024-09-23 16:01:30|194142.2|194092.2|194193.5|194143.5|194193.5|194143.5|194118.2|194050.1|30
1727107300000|2024-09-23 16:01:40|194192.6|194142.6|194198.6|194148.6|194204.8|194154.8|194186.8|194136.8|18
1727107310000|2024-09-23 16:01:50|194197.9|194147.9|194186.5|194136.5|194197.9|194147.9|194184.2|194134.2|13
1727107320000|2024-09-23 16:02:00|194187.3|194137.3|194207|194157|194212.2|194162.2|194187.3|194137.3|21
1727107330000|2024-09-23 16:02:10|194207.9|194157.9|194204.2|194154.2|194219.8|194169.8|194204.2|194154.2|28
1727107340000|2024-09-23 16:02:20|194205.2|194155.2|194209.4|194159.4|194211.5|194161.5|194194.6|194144.6|18
1727107350000|2024-09-23 16:02:30|194208.5|194158.5|194213.8|194163.8|194215.8|194165.8|194192.6|194142.6|18
1727107360000|2024-09-23 16:02:40|194214.2|194164.2|194256.1|194206.1|194256.2|194206.2|194184.9|194134.9|20
1727107370000|2024-09-23 16:02:50|194255.5|194205.5|194250.1|194200.1|194258.3|194208.3|194248.9|194198.9|21
1727107380000|2024-09-23 16:03:00|194248.8|194198.8|194211|194161|194253.8|194203.8|194211|194161|20
1727107390000|2024-09-23 16:03:10|194198.5|194148.5|194253.3|194203.3|194256.7|194206.7|194195|194145|20
1727107400000|2024-09-23 16:03:20|194253.2|194203.2|194256.9|194206.9|194256.9|194206.9|194252.4|194202.4|22
1727107410000|2024-09-23 16:03:30|194252.8|194202.8|194273|194223|194276.9|194226.9|194252.8|194202.8|21
1727107420000|2024-09-23 16:03:40|194272.8|194222.8|194245.9|194195.9|194272.8|194222.8|194244.1|194194.1|23
1727107430000|2024-09-23 16:03:50|194246.6|194196.6|194255|194205|194255|194205|194230.7|194180.7|19
1727107440000|2024-09-23 16:04:00|194250.5|194200.5|194252.6|194202.6|194254.9|194204.9|194248.8|194198.8|19
1727107450000|2024-09-23 16:04:10|194253.4|194203.4|194252.6|194202.6|194255.3|194205.3|194244.6|194194.6|14
1727107460000|2024-09-23 16:04:20|194253.5|194203.5|194276.6|194226.6|194289|194239|194253.5|194203.5|18
1727107470000|2024-09-23 16:04:30|194275.9|194225.9|194276.9|194226.9|194291.5|194241.5|194275.3|194225.3|16
1727107480000|2024-09-23 16:04:40|194276|194226|194325.4|194200.4|194327.1|194242.7|194276|194200.4|19
1727107490000|2024-09-23 16:04:50|194324.4|194199.4|194320.5|194195.5|194324.5|194199.5|194320.5|194195.5|7
1727107500000|2024-09-23 16:05:00|194324.6|194199.6|194336.2|194211.2|194341.2|194216.2|194324.6|194199.6|27
1727107510000|2024-09-23 16:05:10|194338.3|194213.3|194334.6|194209.6|194339.8|194214.8|194323.6|194198.6|24
1727107520000|2024-09-23 16:05:20|194334.7|194209.7|194324.4|194199.4|194334.7|194236.8|194283.2|194196.7|19
1727107530000|2024-09-23 16:05:30|194327|194202|194338.4|194213.4|194342.8|194217.8|194323|194198|21
1727107540000|2024-09-23 16:05:40|194339.4|194214.4|194302.4|194177.4|194339.4|194234.3|194284.3|194166.4|17
1727107550000|2024-09-23 16:05:50|194303|194178|194269.8|194219.8|194304.9|194222.1|194264.8|194174.2|19
1727107560000|2024-09-23 16:06:00|194266.1|194216.1|194311.2|194186.2|194312.2|194224.3|194266.1|194185.9|19
1727107570000|2024-09-23 16:06:10|194311.7|194186.7|194317.8|194192.8|194317.8|194192.8|194311.7|194186.7|8
1727107580000|2024-09-23 16:06:20|194318|194193|194408.8|194283.8|194408.8|194284.9|194310.3|194185.3|12
1727107590000|2024-09-23 16:06:30|194409.5|194284.5|194384.2|194259.2|194427.4|194302.4|194377.6|194252.6|21
1727107600000|2024-09-23 16:06:40|194386.1|194261.1|194368.9|194318.9|194408.1|194318.9|194365.5|194261.1|17
1727107610000|2024-09-23 16:06:50|194370.2|194320.2|194369.6|194319.6|194372.5|194322.5|194363.5|194313.5|18
1727107620000|2024-09-23 16:07:00|194370.5|194320.5|194345.2|194295.2|194384.7|194334.7|194341.6|194291.6|23
1727107630000|2024-09-23 16:07:10|194347|194297|194361.1|194311.1|194371.8|194321.8|194347|194297|30
1727107640000|2024-09-23 16:07:20|194361.7|194311.7|194352.7|194302.7|194365|194315|194347.4|194297.4|21
1727107650000|2024-09-23 16:07:30|194350.1|194300.1|194352.1|194302.1|194352.7|194302.7|194347.7|194297.7|9
1727107660000|2024-09-23 16:07:40|194330.1|194280.1|194356.2|194306.2|194363.3|194313.3|194321.2|194271.2|24
1727107670000|2024-09-23 16:07:50|194357.5|194307.5|194443|194318|194443|194359.1|194356.8|194306.8|22
1727107680000|2024-09-23 16:08:00|194440.2|194315.2|194412.8|194362.8|194447.6|194362.8|194393.1|194310.6|17
1727107690000|2024-09-23 16:08:10|194411.3|194361.3|194367|194317|194419.9|194369.9|194365.5|194315.5|23
1727107700000|2024-09-23 16:08:20|194369.6|194319.6|194405.2|194355.2|194409.9|194359.9|194369.6|194319.6|28
1727107710000|2024-09-23 16:08:30|194402.7|194352.7|194405.9|194355.9|194411.1|194361.1|194402.7|194352.7|17
1727107720000|2024-09-23 16:08:40|194405.3|194355.3|194403.4|194353.4|194411.1|194361.1|194403.1|194353.1|18
1727107730000|2024-09-23 16:08:50|194405.3|194355.3|194404.6|194354.6|194408|194358|194392.9|194342.9|24
1727107740000|2024-09-23 16:09:00|194405.4|194355.4|194370.5|194320.5|194410.9|194360.9|194370.5|194320.5|29
1727107750000|2024-09-23 16:09:10|194377.8|194327.8|194361|194311|194386|194336|194357.4|194307.4|27
1727107760000|2024-09-23 16:09:20|194359.6|194309.6|194358.2|194308.2|194362.9|194312.9|194356|194306|19
1727107770000|2024-09-23 16:09:30|194358.8|194308.8|194355.4|194305.4|194359.6|194309.6|194340.3|194290.3|20
1727107780000|2024-09-23 16:09:40|194351.5|194301.5|194354.7|194304.7|194362.5|194312.5|194328|194278|30
1727107790000|2024-09-23 16:09:50|194350|194300|194349.8|194299.8|194353.5|194303.5|194343.6|194293.6|19
1727107800000|2024-09-23 16:10:00|194350.3|194300.3|194357.1|194307.1|194359.4|194309.4|194350.3|194300.3|21
1727107810000|2024-09-23 16:10:10|194355.5|194305.5|194357.7|194307.7|194359.8|194309.8|194351.5|194301.5|21
1727107820000|2024-09-23 16:10:20|194360.4|194310.4|194357.5|194307.5|194361.1|194311.1|194353.5|194303.5|30
1727107830000|2024-09-23 16:10:30|194357.6|194307.6|194355.6|194305.6|194364|194314|194352.4|194302.4|26
1727107840000|2024-09-23 16:10:40|194370|194320|194403.1|194353.1|194410.5|194360.5|194370|194320|31
1727107850000|2024-09-23 16:10:50|194401.3|194351.3|194442.1|194317.1|194442.9|194352.8|194397.4|194312.3|23
1727107860000|2024-09-23 16:11:00|194445.8|194320.8|194400.3|194275.3|194455.8|194330.8|194400.3|194275.3|17
1727107870000|2024-09-23 16:11:10|194400.5|194275.5|194373|194323|194405.1|194325.6|194373|194274.2|12
1727107880000|2024-09-23 16:11:20|194374|194324|194331.6|194281.6|194374|194324|194331.6|194281.6|19
1727107890000|2024-09-23 16:11:30|194334.7|194284.7|194364.5|194314.5|194370.6|194320.6|194334.7|194284.7|22
1727107900000|2024-09-23 16:11:40|194370.1|194320.1|194359.1|194309.1|194393.3|194343.3|194357.3|194307.3|19
1727107910000|2024-09-23 16:11:50|194357.9|194307.9|194357.2|194307.2|194357.9|194307.9|194348.9|194298.9|16
1727107920000|2024-09-23 16:12:00|194354.3|194304.3|194358|194308|194358|194308|194353.6|194303.6|7
1727107930000|2024-09-23 16:12:10|194357.7|194307.7|194321.5|194271.5|194357.7|194307.7|194320.8|194270.8|10
1727107940000|2024-09-23 16:12:20|194320.4|194270.4|194351.5|194301.5|194355.4|194305.4|194320.4|194270.4|16
1727107950000|2024-09-23 16:12:30|194352.1|194302.1|194351.4|194301.4|194356.4|194306.4|194349.6|194299.6|25
1727107960000|2024-09-23 16:12:40|194352.2|194302.2|194342.7|194292.7|194352.2|194302.2|194340.3|194290.3|6
1727107970000|2024-09-23 16:12:50|194343.6|194293.6|194378.7|194328.7|194389.6|194339.6|194342.7|194292.7|24
1727107980000|2024-09-23 16:13:00|194388.6|194338.6|194394.5|194344.5|194402.2|194352.2|194388|194338|34
1727107990000|2024-09-23 16:13:10|194393.5|194343.5|194395.7|194345.7|194402.3|194352.3|194390.8|194340.8|15
1727108000000|2024-09-23 16:13:20|194394.6|194344.6|194389.7|194339.7|194403.6|194353.6|194389.2|194339.2|19
1727108010000|2024-09-23 16:13:30|194390.8|194340.8|194388.2|194338.2|194396.4|194346.4|194384.4|194334.4|14
1727108020000|2024-09-23 16:13:40|194374.5|194324.5|194331.2|194281.2|194375.2|194325.2|194330|194280|21
1727108030000|2024-09-23 16:13:50|194330.6|194280.6|194341.3|194291.3|194342.6|194292.6|194329.8|194279.8|22
1727108040000|2024-09-23 16:14:00|194340.4|194290.4|194360.5|194310.5|194364.7|194314.7|194340.4|194290.4|28
1727108050000|2024-09-23 16:14:10|194365.8|194315.8|194365.4|194315.4|194366.5|194316.5|194363.1|194313.1|15
1727108060000|2024-09-23 16:14:20|194365|194315|194360.9|194310.9|194365|194315|194359.3|194309.3|18
1727108070000|2024-09-23 16:14:30|194364.9|194314.9|194362|194312|194366.4|194316.4|194359.6|194309.6|21
1727108080000|2024-09-23 16:14:40|194362.1|194312.1|194360.9|194310.9|194367.7|194317.7|194360.2|194310.2|11
1727108090000|2024-09-23 16:14:50|194361.6|194311.6|194359.3|194309.3|194361.7|194311.7|194359.3|194309.3|8
1727108100000|2024-09-23 16:15:00|194360.1|194310.1|194364.4|194314.4|194390.5|194340.5|194360.1|194310.1|27
1727108110000|2024-09-23 16:15:10|194363.6|194313.6|194365.8|194315.8|194381.3|194331.3|194362.8|194312.8|24
1727108120000|2024-09-23 16:15:20|194362.9|194312.9|194389.9|194339.9|194396.8|194346.8|194360.6|194310.6|32
1727108130000|2024-09-23 16:15:30|194391|194341|194386.6|194336.6|194400.4|194350.4|194381.5|194331.5|27
1727108140000|2024-09-23 16:15:40|194391.1|194341.1|194388.5|194338.5|194410.5|194360.5|194382.6|194332.6|29
1727108150000|2024-09-23 16:15:50|194383.7|194333.7|194385.6|194335.6|194390.2|194340.2|194378.7|194328.7|26
1727108160000|2024-09-23 16:16:00|194390.5|194340.5|194381.3|194331.3|194390.5|194340.5|194380.3|194330.3|26
1727108170000|2024-09-23 16:16:10|194378.8|194328.8|194375.9|194325.9|194382.3|194332.3|194374.6|194324.6|22
1727108180000|2024-09-23 16:16:20|194374.9|194324.9|194357.3|194307.3|194380.1|194330.1|194356.2|194306.2|32
1727108190000|2024-09-23 16:16:30|194358.4|194308.4|194325.9|194275.9|194360.4|194310.4|194321.7|194271.7|34
1727108200000|2024-09-23 16:16:40|194324.9|194274.9|194340.1|194215.1|194342.9|194276.7|194275.5|194206.4|24
1727108210000|2024-09-23 16:16:50|194341.1|194216.1|194307.4|194257.4|194342.2|194257.4|194303.1|194215.6|13
1727108220000|2024-09-23 16:17:00|194305.8|194255.8|194371|194321|194371|194321|194304.6|194254.6|23
1727108230000|2024-09-23 16:17:10|194374.7|194324.7|194347.7|194297.7|194393.7|194343.7|194346.5|194296.5|25
1727108240000|2024-09-23 16:17:20|194346.7|194296.7|194347.3|194297.3|194348.9|194298.9|194344.9|194294.9|11
1727108250000|2024-09-23 16:17:30|194350.8|194300.8|194347.5|194297.5|194350.8|194300.8|194346.7|194296.7|7
1727108260000|2024-09-23 16:17:40|194346.5|194296.5|194360.9|194235.9|194366.2|194296.5|194321.1|194232.2|16
1727108270000|2024-09-23 16:17:50|194361.9|194236.9|194348.1|194298.1|194371.7|194303.7|194321.8|194232|29
1727108280000|2024-09-23 16:18:00|194345.2|194295.2|194346|194296|194348.5|194298.5|194339.3|194289.3|30
1727108290000|2024-09-23 16:18:10|194341.6|194291.6|194344.2|194294.2|194348.3|194298.3|194340|194290|19
1727108300000|2024-09-23 16:18:20|194344.4|194294.4|194339.8|194289.8|194346.8|194296.8|194321.7|194271.7|20
1727108310000|2024-09-23 16:18:30|194343.3|194293.3|194327.2|194277.2|194350|194300|194322.1|194272.1|26
1727108320000|2024-09-23 16:18:40|194325.5|194275.5|194335.5|194285.5|194336.7|194286.7|194325.5|194275.5|18
1727108330000|2024-09-23 16:18:50|194337.2|194287.2|194362.5|194237.5|194370.8|194288|194331.4|194234.1|15
1727108340000|2024-09-23 16:19:00|194363.2|194238.2|194319.5|194269.5|194371.5|194275.3|194319.5|194231.8|19
1727108350000|2024-09-23 16:19:10|194319.6|194269.6|194324|194274|194325.4|194275.4|194317.8|194267.8|22
1727108360000|2024-09-23 16:19:20|194326.7|194276.7|194340.6|194290.6|194344.1|194294.1|194322.9|194272.9|18
1727108370000|2024-09-23 16:19:30|194324.4|194274.4|194334.4|194284.4|194340|194290|194310.9|194260.9|25
1727108380000|2024-09-23 16:19:40|194336.6|194286.6|194333.1|194283.1|194336.6|194286.6|194325.9|194275.9|11
1727108390000|2024-09-23 16:19:50|194329.3|194279.3|194337.3|194287.3|194345.6|194295.6|194329.3|194279.3|19
1727108400000|2024-09-23 16:20:00|194338.7|194288.7|194387.3|194262.3|194388.2|194306|194338.7|194262.3|12
1727108410000|2024-09-23 16:20:10|194388.5|194263.5|194391|194266|194391.3|194266.3|194386.5|194261.5|15
1727108420000|2024-09-23 16:20:20|194383.3|194258.3|194391.1|194266.1|194393.5|194268.5|194383|194258|12
1727108430000|2024-09-23 16:20:30|194392.3|194267.3|194429.8|194304.8|194433.3|194308.3|194391.1|194266.1|14
1727108440000|2024-09-23 16:20:40|194428|194303|194384.6|194334.6|194433|194337.5|194382.7|194299.6|24
1727108450000|2024-09-23 16:20:50|194383.6|194333.6|194358.1|194308.1|194386.8|194336.8|194355.9|194305.9|14
1727108460000|2024-09-23 16:21:00|194358.7|194308.7|194357.7|194307.7|194360.8|194310.8|194357.6|194307.6|12
1727108470000|2024-09-23 16:21:10|194358.9|194308.9|194358.2|194308.2|194360.1|194310.1|194356.8|194306.8|8
1727108480000|2024-09-23 16:21:20|194360|194310|194360.9|194310.9|194360.9|194310.9|194359.1|194309.1|11
1727108490000|2024-09-23 16:21:30|194362.4|194312.4|194358.8|194308.8|194362.4|194312.4|194355.1|194305.1|14
1727108500000|2024-09-23 16:21:40|194357.9|194307.9|194348.8|194298.8|194358.7|194308.7|194347.6|194297.6|13
1727108510000|2024-09-23 16:21:50|194347.5|194297.5|194352.5|194302.5|194359|194309|194347.5|194297.5|11
1727108520000|2024-09-23 16:22:00|194353.5|194303.5|194357.4|194307.4|194361.3|194311.3|194353.2|194303.2|11
1727108530000|2024-09-23 16:22:10|194356.8|194306.8|194357.6|194307.6|194357.6|194307.6|194347.2|194297.2|23
1727108540000|2024-09-23 16:22:20|194356.8|194306.8|194355.8|194305.8|194356.8|194306.8|194351.4|194301.4|13
1727108550000|2024-09-23 16:22:30|194358.5|194308.5|194363|194313|194363.4|194313.4|194350.3|194300.3|18
1727108560000|2024-09-23 16:22:40|194361.7|194311.7|194355.4|194305.4|194361.7|194311.7|194353.3|194303.3|14
1727108570000|2024-09-23 16:22:50|194353.8|194303.8|194341|194291|194357.4|194307.4|194341|194291|19
1727108580000|2024-09-23 16:23:00|194341.3|194291.3|194347.8|194297.8|194353|194303|194340.6|194290.6|27
1727108590000|2024-09-23 16:23:10|194347.4|194297.4|194347.7|194297.7|194353.4|194303.4|194346.4|194296.4|21
1727108600000|2024-09-23 16:23:20|194346|194296|194373.2|194248.2|194383.8|194296|194343.8|194246.5|11
1727108610000|2024-09-23 16:23:30|194371.4|194246.4|194356.4|194231.4|194371.4|194246.4|194344.2|194219.2|12
1727108620000|2024-09-23 16:23:40|194354.7|194229.7|194353|194228|194359.1|194234.1|194352.3|194227.3|10
1727108630000|2024-09-23 16:23:50|194352.1|194227.1|194351.1|194226.1|194352.1|194227.1|194348.5|194223.5|8
1727108640000|2024-09-23 16:24:00|194352.9|194227.9|194345.5|194295.5|194352.9|194295.8|194314.4|194227.9|19
1727108650000|2024-09-23 16:24:10|194345|194295|194351.1|194301.1|194373.3|194323.3|194345|194295|33
1727108660000|2024-09-23 16:24:20|194348.9|194298.9|194440.1|194315.1|194448.6|194348|194348.7|194298.7|26
1727108670000|2024-09-23 16:24:30|194438.9|194313.9|194438.8|194313.8|194441.3|194316.3|194437.5|194312.5|8
1727108680000|2024-09-23 16:24:40|194437.5|194312.5|194439.1|194314.1|194440|194315|194436.3|194311.3|12
1727108690000|2024-09-23 16:24:50|194438.1|194313.1|194434.9|194309.9|194438.1|194313.1|194434.7|194309.7|6
1727108700000|2024-09-23 16:25:00|194436.1|194311.1|194452.1|194327.1|194455.5|194330.5|194436.1|194311.1|9
1727108710000|2024-09-23 16:25:10|194451.1|194326.1|194474.5|194349.5|194501.6|194376.6|194451.1|194326.1|24
1727108720000|2024-09-23 16:25:20|194471.5|194346.5|194458.8|194333.8|194475.6|194350.6|194457.3|194332.3|20
1727108730000|2024-09-23 16:25:30|194460.1|194335.1|194455|194330|194480.2|194355.2|194454.5|194329.5|20
1727108740000|2024-09-23 16:25:40|194455.8|194330.8|194468.6|194343.6|194479|194354|194455.8|194330.8|18
1727108750000|2024-09-23 16:25:50|194469.9|194344.9|194467.6|194342.6|194472.7|194347.7|194460.5|194335.5|22
1727108760000|2024-09-23 16:26:00|194467.1|194342.1|194458.6|194333.6|194472.7|194347.7|194456.5|194331.5|23
1727108770000|2024-09-23 16:26:10|194459.6|194334.6|194393.5|194343.5|194463.9|194345.7|194391.9|194332.3|19
1727108780000|2024-09-23 16:26:20|194394.3|194344.3|194398.5|194348.5|194400.7|194350.7|194394.3|194344.3|21
1727108790000|2024-09-23 16:26:30|194404.2|194354.2|194429.7|194379.7|194469.3|194379.7|194399.9|194333.1|15
1727108800000|2024-09-23 16:26:40|194429.1|194379.1|194416.5|194366.5|194461.8|194411.8|194413.7|194363.7|20
1727108810000|2024-09-23 16:26:50|194415.7|194365.7|194410.4|194360.4|194422.6|194372.6|194410.4|194360.4|12
1727108820000|2024-09-23 16:27:00|194409.5|194359.5|194397.7|194347.7|194415.3|194365.3|194395|194345|16
1727108830000|2024-09-23 16:27:10|194401.6|194351.6|194398.8|194348.8|194405.1|194355.1|194395.5|194345.5|26
1727108840000|2024-09-23 16:27:20|194399.7|194349.7|194403.5|194353.5|194404.5|194354.5|194398|194348|20
1727108850000|2024-09-23 16:27:30|194404.3|194354.3|194419.7|194369.7|194419.7|194369.7|194401.4|194351.4|19
1727108860000|2024-09-23 16:27:40|194415.2|194365.2|194417.7|194367.7|194418.7|194368.7|194414.3|194364.3|14
1727108870000|2024-09-23 16:27:50|194418.7|194368.7|194417.2|194367.2|194422.8|194372.8|194417.2|194367.2|10
1727108880000|2024-09-23 16:28:00|194415.8|194365.8|194418.2|194368.2|194424.8|194374.8|194415.8|194365.8|14
1727108890000|2024-09-23 16:28:10|194414.2|194364.2|194415.2|194365.2|194416.7|194366.7|194410.8|194360.8|14
1727108900000|2024-09-23 16:28:20|194414.6|194364.6|194413.2|194363.2|194417.3|194367.3|194410.5|194360.5|19
1727108910000|2024-09-23 16:28:30|194417.9|194367.9|194413.8|194363.8|194417.9|194367.9|194411.3|194361.3|16
1727108920000|2024-09-23 16:28:40|194413.4|194363.4|194412.5|194362.5|194414.4|194364.4|194412.5|194362.5|8
1727108930000|2024-09-23 16:28:50|194412.3|194362.3|194453.1|194328.1|194457.8|194363.2|194398.3|194321.4|17
1727108940000|2024-09-23 16:29:00|194454.1|194329.1|194486.8|194361.8|194490.9|194365.9|194454.1|194329.1|24
1727108950000|2024-09-23 16:29:10|194490.3|194365.3|194457|194332|194490.3|194365.3|194455.7|194330.7|14
1727108960000|2024-09-23 16:29:20|194458|194333|194463.2|194338.2|194463.2|194338.2|194458|194333|4
1727108970000|2024-09-23 16:29:30|194461.1|194336.1|194459.7|194334.7|194461.2|194336.2|194459.5|194334.5|6
1727108980000|2024-09-23 16:29:40|194458.9|194333.9|194460|194335|194460|194335|194458|194333|4
1727108990000|2024-09-23 16:29:50|194465.5|194340.5|194463.5|194338.5|194465.5|194340.5|194457.7|194332.7|11
1727109000000|2024-09-23 16:30:00|194462.5|194337.5|194466.8|194341.8|194468.3|194343.3|194460.9|194335.9|14
1727109010000|2024-09-23 16:30:10|194468.6|194343.6|194463.6|194413.6|194507.2|194415.3|194463.6|194342.6|18
1727109020000|2024-09-23 16:30:20|194463.5|194413.5|194455.4|194405.4|194463.5|194413.5|194452.8|194402.8|15
1727109030000|2024-09-23 16:30:30|194456.3|194406.3|194462.8|194412.8|194466.2|194416.2|194456.3|194406.3|20
1727109040000|2024-09-23 16:30:40|194462.7|194412.7|194464|194414|194466.9|194416.9|194461.5|194411.5|16
1727109050000|2024-09-23 16:30:50|194463|194413|194458|194408|194466.1|194416.1|194455.5|194405.5|19
1727109060000|2024-09-23 16:31:00|194457.2|194407.2|194461.6|194411.6|194464.2|194414.2|194457.2|194407.2|20
1727109070000|2024-09-23 16:31:10|194462.7|194412.7|194463.1|194413.1|194473|194423|194462|194412|16
1727109080000|2024-09-23 16:31:20|194464.6|194414.6|194462.7|194412.7|194467|194417|194462.3|194412.3|9
1727109090000|2024-09-23 16:31:30|194463.4|194413.4|194466.8|194416.8|194466.8|194416.8|194455.8|194405.8|30
1727109100000|2024-09-23 16:31:40|194466.2|194416.2|194467.3|194417.3|194467.4|194417.4|194464.2|194414.2|31
1727109110000|2024-09-23 16:31:50|194467.9|194417.9|194545.4|194420.4|194548.7|194456|194467.2|194417.2|19
1727109120000|2024-09-23 16:32:00|194549.9|194424.9|194660.8|194535.8|194660.8|194535.8|194546.4|194421.4|31
1727109130000|2024-09-23 16:32:10|194654.7|194529.7|194625.6|194500.6|194654.7|194529.7|194618.6|194493.6|25
1727109140000|2024-09-23 16:32:20|194621.9|194496.9|194618.1|194493.1|194625.6|194500.6|194611.4|194486.4|13
1727109150000|2024-09-23 16:32:30|194615.5|194490.5|194607.2|194482.2|194615.5|194490.5|194605|194480|8
1727109160000|2024-09-23 16:32:40|194649.7|194524.7|194645.3|194520.3|194649.7|194524.7|194645.3|194520.3|5
1727109170000|2024-09-23 16:32:50|194647|194522|194678.8|194628.8|194716.1|194638.2|194645.4|194520.4|17
1727109180000|2024-09-23 16:33:00|194687.8|194637.8|194687.3|194637.3|194688.2|194638.2|194681.6|194631.6|24
1727109190000|2024-09-23 16:33:10|194687.7|194637.7|194627.2|194502.2|194696.2|194637.7|194615.1|194490.1|31
1727109200000|2024-09-23 16:33:20|194629|194504|194612.2|194487.2|194645.5|194520.5|194610.1|194485.1|22
1727109210000|2024-09-23 16:33:30|194621.4|194496.4|194614.5|194489.5|194622.5|194497.5|194608.7|194483.7|15
1727109220000|2024-09-23 16:33:40|194614|194489|194613.5|194488.5|194616.6|194491.6|194610.6|194485.6|8
1727109230000|2024-09-23 16:33:50|194612.6|194487.6|194606.2|194481.2|194612.6|194487.6|194601.7|194476.7|4
1727109240000|2024-09-23 16:34:00|194605.6|194480.6|194620.7|194495.7|194624|194499|194602.2|194477.2|19
1727109250000|2024-09-23 16:34:10|194622.9|194497.9|194611.2|194486.2|194622.9|194497.9|194610.8|194485.8|20
1727109260000|2024-09-23 16:34:20|194614.6|194489.6|194618.7|194493.7|194628|194503|194606.1|194481.1|18
1727109270000|2024-09-23 16:34:30|194613.8|194488.8|194618.1|194493.1|194624.8|194499.8|194611.7|194486.7|16
1727109280000|2024-09-23 16:34:40|194619.3|194494.3|194577.5|194452.5|194621.1|194496.1|194577.5|194452.5|13
1727109290000|2024-09-23 16:34:50|194577.6|194452.6|194578.9|194453.9|194581|194456|194575.3|194450.3|11
1727109300000|2024-09-23 16:35:00|194580.9|194455.9|194536|194411|194581.1|194456.1|194531|194406|7
1727109310000|2024-09-23 16:35:10|194537.5|194412.5|194535.1|194410.1|194541.2|194416.2|194533.6|194408.6|5
1727109320000|2024-09-23 16:35:20|194534.3|194409.3|194531.8|194406.8|194535.5|194410.5|194531.8|194406.8|7
1727109330000|2024-09-23 16:35:30|194530|194405|194491.4|194366.4|194530|194405|194463.5|194338.5|20
1727109340000|2024-09-23 16:35:40|194490.3|194365.3|194446.8|194321.8|194490.3|194365.3|194443|194318|25
1727109350000|2024-09-23 16:35:50|194451|194326|194443.5|194318.5|194451|194326|194443.5|194318.5|9
1727109360000|2024-09-23 16:36:00|194444.6|194319.6|194444.6|194319.6|194448.8|194323.8|194443.9|194318.9|19
1727109370000|2024-09-23 16:36:10|194446.4|194321.4|194557.3|194507.3|194583|194514.8|194444.2|194319.2|31
1727109380000|2024-09-23 16:36:20|194552.6|194502.6|194559.5|194509.5|194590.5|194540.5|194551.1|194501.1|18
1727109390000|2024-09-23 16:36:30|194557.5|194507.5|194542.3|194492.3|194558.9|194508.9|194528.5|194478.5|25
1727109400000|2024-09-23 16:36:40|194543.1|194493.1|194541.2|194491.2|194544|194494|194541|194491|15
1727109410000|2024-09-23 16:36:50|194542.1|194492.1|194570.5|194520.5|194595.2|194545.2|194542.1|194492.1|24
1727109420000|2024-09-23 16:37:00|194572.1|194522.1|194572|194522|194595.3|194545.3|194567.9|194517.9|34
1727109430000|2024-09-23 16:37:10|194571.6|194521.6|194556.8|194506.8|194572.1|194522.1|194550.5|194500.5|37
1727109440000|2024-09-23 16:37:20|194556.3|194506.3|194579.7|194454.7|194584|194507.9|194509.5|194454.7|26
1727109450000|2024-09-23 16:37:30|194580.2|194455.2|194582.3|194457.3|194582.6|194457.6|194577.1|194452.1|10
1727109460000|2024-09-23 16:37:40|194584.2|194459.2|194532.6|194482.6|194584.2|194482.9|194520.6|194459.2|22
1727109470000|2024-09-23 16:37:50|194531.5|194481.5|194574.2|194524.2|194574.2|194524.2|194531.5|194481.5|17
1727109480000|2024-09-23 16:38:00|194574.6|194524.6|194592.3|194542.3|194598|194548|194569.7|194519.7|29
1727109490000|2024-09-23 16:38:10|194591.6|194541.6|194594.4|194544.4|194600|194550|194591.6|194541.6|23
1727109500000|2024-09-23 16:38:20|194596.6|194546.6|194603.4|194553.4|194603.4|194553.4|194591|194541|12
1727109510000|2024-09-23 16:38:30|194599.2|194549.2|194600|194550|194604.2|194554.2|194595.8|194545.8|26
1727109520000|2024-09-23 16:38:40|194599.7|194549.7|194600.1|194550.1|194605.7|194555.7|194599.4|194549.4|10
1727109530000|2024-09-23 16:38:50|194600.8|194550.8|194592.6|194542.6|194606|194556|194592.5|194542.5|12
1727109540000|2024-09-23 16:39:00|194592.9|194542.9|194599|194549|194599|194549|194592.9|194542.9|8
1727109550000|2024-09-23 16:39:10|194597.8|194547.8|194598.7|194548.7|194602.8|194552.8|194596.6|194546.6|12
1727109560000|2024-09-23 16:39:20|194597.6|194547.6|194597.1|194547.1|194600.1|194550.1|194597.1|194547.1|5
1727109570000|2024-09-23 16:39:30|194595|194545|194598.8|194548.8|194598.8|194548.8|194579.2|194529.2|19
1727109580000|2024-09-23 16:39:40|194597.9|194547.9|194610.3|194560.3|194621.3|194571.3|194593.7|194543.7|26
1727109590000|2024-09-23 16:39:50|194649.5|194524.5|194662.4|194537.4|194662.4|194537.4|194645.4|194520.4|14
1727109600000|2024-09-23 16:40:00|194661.2|194536.2|194649.4|194524.4|194662.6|194537.6|194630|194505|26
1727109610000|2024-09-23 16:40:10|194653.2|194528.2|194648.8|194523.8|194653.2|194528.2|194643.9|194518.9|13
1727109620000|2024-09-23 16:40:20|194651.2|194526.2|194650.3|194525.3|194678.9|194553.9|194650.3|194525.3|17
1727109630000|2024-09-23 16:40:30|194651.4|194526.4|194642.2|194517.2|194656.1|194531.1|194638.8|194513.8|18
1727109640000|2024-09-23 16:40:40|194641.6|194516.6|194645.8|194520.8|194651.3|194526.3|194641.6|194516.6|18
1727109650000|2024-09-23 16:40:50|194645.1|194520.1|194645.5|194520.5|194649.4|194524.4|194645.1|194520.1|3
1727109660000|2024-09-23 16:41:00|194644.5|194519.5|194659.1|194609.1|194683.5|194611.5|194635.7|194519.5|21
1727109670000|2024-09-23 16:41:10|194660|194610|194648.2|194598.2|194670.6|194620.6|194648|194598|15
1727109680000|2024-09-23 16:41:20|194647.5|194597.5|194648|194598|194649|194599|194622.1|194572.1|16
1727109690000|2024-09-23 16:41:30|194647.7|194597.7|194649.1|194599.1|194651.5|194601.5|194646.7|194596.7|10
1727109700000|2024-09-23 16:41:40|194649.3|194599.3|194647.8|194597.8|194655.2|194605.2|194647.8|194597.8|8
1727109710000|2024-09-23 16:41:50|194648.8|194598.8|194580|194530|194648.8|194598.8|194564.8|194514.8|17
1727109720000|2024-09-23 16:42:00|194582|194532|194603.4|194478.4|194606|194532|194565.1|194453.8|22
1727109730000|2024-09-23 16:42:10|194602.3|194477.3|194604.8|194479.8|194604.8|194479.8|194585.1|194460.1|17
1727109740000|2024-09-23 16:42:20|194606|194481|194581.2|194456.2|194606|194481|194576.8|194451.8|13
1727109750000|2024-09-23 16:42:30|194580.1|194455.1|194547.7|194422.7|194580.1|194455.1|194541.5|194416.5|14
1727109760000|2024-09-23 16:42:40|194546.2|194421.2|194527.1|194402.1|194548|194423|194518.3|194393.3|21
1727109770000|2024-09-23 16:42:50|194523.9|194398.9|194489.6|194439.6|194523.9|194445.2|194485.7|194398.9|16
1727109780000|2024-09-23 16:43:00|194489|194439|194440.8|194390.8|194489|194439|194440.1|194390.1|11
1727109790000|2024-09-23 16:43:10|194445.4|194395.4|194492.7|194367.7|194492.7|194406.8|194435.7|194358.2|35
1727109800000|2024-09-23 16:43:20|194490.8|194365.8|194482.9|194357.9|194495|194370|194482.9|194357.9|20
1727109810000|2024-09-23 16:43:30|194483.7|194358.7|194443.9|194393.9|194488|194401.3|194443.9|194356.7|9
1727109820000|2024-09-23 16:43:40|194446.6|194396.6|194446.6|194396.6|194452.5|194402.5|194444.3|194394.3|10
1727109830000|2024-09-23 16:43:50|194447.7|194397.7|194579.3|194454.3|194581|194471.3|194443.4|194393.4|16
1727109840000|2024-09-23 16:44:00|194586.3|194461.3|194619.4|194494.4|194621.5|194496.5|194586.3|194461.3|20
1727109850000|2024-09-23 16:44:10|194621.8|194496.8|194617.9|194492.9|194622.1|194497.1|194616.3|194491.3|19
1727109860000|2024-09-23 16:44:20|194618.1|194493.1|194619|194494|194619.3|194494.3|194616.5|194491.5|12
1727109870000|2024-09-23 16:44:30|194620.2|194495.2|194655.2|194530.2|194655.2|194530.2|194618.3|194493.3|15
1727109880000|2024-09-23 16:44:40|194656.4|194531.4|194663.6|194538.6|194663.6|194538.6|194656.4|194531.4|15
1727109890000|2024-09-23 16:44:50|194662.3|194537.3|194669.4|194544.4|194671.4|194546.4|194662.3|194537.3|8
1727109900000|2024-09-23 16:45:00|194671.3|194546.3|194732.6|194607.6|194734.1|194609.1|194669.7|194544.7|14
1727109910000|2024-09-23 16:45:10|194730.9|194605.9|194694.2|194569.2|194730.9|194605.9|194692.6|194567.6|21
1727109920000|2024-09-23 16:45:20|194696.6|194571.6|194689.1|194564.1|194696.6|194571.6|194650.9|194525.9|28
1727109930000|2024-09-23 16:45:30|194689|194564|194716.8|194591.8|194721.5|194596.5|194686.7|194561.7|17
1727109940000|2024-09-23 16:45:40|194717.4|194592.4|194732.3|194607.3|194738.1|194613.1|194716.2|194591.2|13
1727109950000|2024-09-23 16:45:50|194730.9|194605.9|194725.7|194600.7|194738.9|194613.9|194700.4|194575.4|18
1727109960000|2024-09-23 16:46:00|194726.6|194601.6|194721.2|194596.2|194726.9|194601.9|194712|194587|16
1727109970000|2024-09-23 16:46:10|194734.4|194609.4|194735.1|194610.1|194738.1|194613.1|194729.1|194604.1|21
1727109980000|2024-09-23 16:46:20|194735|194610|194688.6|194563.6|194739.9|194614.9|194684.1|194559.1|31
1727109990000|2024-09-23 16:46:30|194686.8|194561.8|194694.4|194569.4|194704.7|194579.7|194686.4|194561.4|19
1727110000000|2024-09-23 16:46:40|194686.9|194561.9|194699|194574|194699|194574|194686.9|194561.9|11
1727110010000|2024-09-23 16:46:50|194704.1|194579.1|194700.8|194575.8|194704.1|194579.1|194698.1|194573.1|10
1727110020000|2024-09-23 16:47:00|194700.2|194575.2|194670.4|194545.4|194702.4|194577.4|194668.4|194543.4|16
1727110030000|2024-09-23 16:47:10|194664.7|194539.7|194692.9|194567.9|194692.9|194567.9|194664.7|194539.7|25
1727110040000|2024-09-23 16:47:20|194693.6|194568.6|194698.1|194573.1|194700.6|194575.6|194689|194564|17
1727110050000|2024-09-23 16:47:30|194696.8|194571.8|194701.2|194576.2|194705|194580|194693.5|194568.5|10
1727110060000|2024-09-23 16:47:40|194705.1|194580.1|194693.6|194568.6|194705.1|194580.1|194693.6|194568.6|7
1727110070000|2024-09-23 16:47:50|194691.8|194566.8|194683.1|194558.1|194691.8|194566.8|194683.1|194558.1|12
1727110080000|2024-09-23 16:48:00|194681.9|194556.9|194603.5|194478.5|194681.9|194556.9|194602.8|194477.8|19
1727110090000|2024-09-23 16:48:10|194600.6|194475.6|194572.1|194447.1|194600.6|194475.6|194572|194447|4
1727110100000|2024-09-23 16:48:20|194571.6|194446.6|194573|194448|194574.4|194449.4|194570.8|194445.8|11
1727110110000|2024-09-23 16:48:30|194575.7|194450.7|194614.2|194489.2|194618.5|194493.5|194569.1|194444.1|13
1727110120000|2024-09-23 16:48:40|194608.4|194483.4|194612.4|194487.4|194614.1|194489.1|194608.4|194483.4|5
1727110130000|2024-09-23 16:48:50|194612.3|194487.3|194612.7|194487.7|194614|194489|194610.7|194485.7|8
1727110140000|2024-09-23 16:49:00|194610.6|194485.6|194596.7|194471.7|194619.1|194494.1|194595.7|194470.7|18
1727110150000|2024-09-23 16:49:10|194595.9|194470.9|194591.1|194466.1|194600.6|194475.6|194591.1|194466.1|14
1727110160000|2024-09-23 16:49:20|194593.4|194468.4|194569|194444|194597.8|194472.8|194567.2|194442.2|13
1727110170000|2024-09-23 16:49:30|194569.6|194444.6|194584.3|194459.3|194587.2|194462.2|194564.8|194439.8|15
1727110180000|2024-09-23 16:49:40|194582.4|194457.4|194546.3|194421.3|194583.2|194458.2|194544.3|194419.3|22
1727110190000|2024-09-23 16:49:50|194546.4|194421.4|194550.9|194425.9|194554.4|194429.4|194520.8|194395.8|18
1727110200000|2024-09-23 16:50:00|194551.1|194426.1|194575.1|194450.1|194587.8|194462.8|194551.1|194426.1|19
1727110210000|2024-09-23 16:50:10|194574.5|194449.5|194577|194452|194578.2|194453.2|194574.5|194449.5|12
1727110220000|2024-09-23 16:50:20|194579.6|194454.6|194579.7|194454.7|194581.9|194456.9|194578.9|194453.9|7
1727110230000|2024-09-23 16:50:30|194578.6|194453.6|194647|194522|194647|194522|194577.2|194452.2|17
1727110240000|2024-09-23 16:50:40|194647.4|194522.4|194647.3|194522.3|194647.5|194522.5|194644.8|194519.8|7
1727110250000|2024-09-23 16:50:50|194647.4|194522.4|194672|194547|194689.5|194564.5|194647.3|194522.3|20
1727110260000|2024-09-23 16:51:00|194669.6|194544.6|194644.2|194519.2|194669.6|194544.6|194639.5|194514.5|34
1727110270000|2024-09-23 16:51:10|194642.6|194517.6|194677.9|194552.9|194705.6|194580.6|194642.6|194517.6|24
1727110280000|2024-09-23 16:51:20|194677.6|194552.6|194660.9|194535.9|194677.6|194552.6|194659.4|194534.4|23
1727110290000|2024-09-23 16:51:30|194662.2|194537.2|194661.8|194536.8|194665.6|194540.6|194658.5|194533.5|19
1727110300000|2024-09-23 16:51:40|194662.5|194537.5|194648.5|194523.5|194664.2|194539.2|194645.4|194520.4|18
1727110310000|2024-09-23 16:51:50|194649.9|194524.9|194686.5|194561.5|194689.6|194564.6|194649.8|194524.8|12
1727110320000|2024-09-23 16:52:00|194687.1|194562.1|194678|194553|194691.8|194566.8|194676.2|194551.2|23
1727110330000|2024-09-23 16:52:10|194679.1|194554.1|194670.2|194545.2|194680.4|194555.4|194663.2|194538.2|8
1727110340000|2024-09-23 16:52:20|194669.2|194544.2|194674.9|194549.9|194676.3|194551.3|194662.7|194537.7|11
1727110350000|2024-09-23 16:52:30|194675.5|194550.5|194701.1|194576.1|194701.1|194576.1|194672.8|194547.8|17
1727110360000|2024-09-23 16:52:40|194700.1|194575.1|194701.3|194576.3|194702.1|194577.1|194700|194575|4
1727110370000|2024-09-23 16:52:50|194702.2|194577.2|194712.9|194587.9|194713.5|194588.5|194702.2|194577.2|7
1727110380000|2024-09-23 16:53:00|194712.5|194587.5|194720.4|194595.4|194722|194597|194712.5|194587.5|8
1727110390000|2024-09-23 16:53:10|194721.5|194596.5|194721.3|194596.3|194727.8|194602.8|194721.3|194596.3|11
1727110400000|2024-09-23 16:53:20|194719.5|194594.5|194719.9|194594.9|194724.3|194599.3|194719.5|194594.5|4
1727110410000|2024-09-23 16:53:30|194718.9|194593.9|194729.2|194604.2|194734.6|194609.6|194718.9|194593.9|9
1727110420000|2024-09-23 16:53:40|194728.9|194603.9|194723|194598|194729.6|194604.6|194723|194598|5
1727110430000|2024-09-23 16:53:50|194724.2|194599.2|194715|194590|194731.2|194606.2|194714.5|194589.5|13
1727110440000|2024-09-23 16:54:00|194714.6|194589.6|194727.8|194602.8|194727.8|194602.8|194711.1|194586.1|8
1727110450000|2024-09-23 16:54:10|194726.5|194601.5|194726.2|194601.2|194730.5|194605.5|194726.2|194601.2|16
1727110460000|2024-09-23 16:54:20|194727.2|194602.2|194730.1|194605.1|194730.8|194605.8|194727.2|194602.2|5
1727110470000|2024-09-23 16:54:30|194728.3|194603.3|194731.2|194606.2|194733|194608|194725.5|194600.5|7
1727110480000|2024-09-23 16:54:40|194708.4|194583.4|194717.8|194592.8|194721.8|194596.8|194696.3|194571.3|16
1727110490000|2024-09-23 16:54:50|194716.1|194591.1|194728.9|194603.9|194732.9|194607.9|194716.1|194591.1|9
1727110500000|2024-09-23 16:55:00|194730.4|194605.4|194734.5|194609.5|194734.6|194609.6|194729.6|194604.6|9
1727110510000|2024-09-23 16:55:10|194730.9|194605.9|194730.9|194605.9|194730.9|194605.9|194730.9|194605.9|1
1727110520000|2024-09-23 16:55:20|194729.9|194604.9|194714.8|194589.8|194730.5|194605.5|194714.8|194589.8|9
1727110530000|2024-09-23 16:55:30|194714.3|194589.3|194707.8|194582.8|194717.1|194592.1|194697.6|194572.6|17
1727110540000|2024-09-23 16:55:40|194706.8|194581.8|194686.9|194561.9|194706.8|194581.8|194685.4|194560.4|17
1727110550000|2024-09-23 16:55:50|194688.8|194563.8|194688.6|194563.6|194693.6|194568.6|194685.4|194560.4|20
1727110560000|2024-09-23 16:56:00|194689.3|194564.3|194688.5|194563.5|194692.2|194567.2|194686|194561|32
1727110570000|2024-09-23 16:56:10|194689.8|194564.8|194690.9|194565.9|194692.5|194567.5|194686|194561|24
1727110580000|2024-09-23 16:56:20|194686.1|194561.1|194672.9|194547.9|194690.1|194565.1|194666|194541|24
1727110590000|2024-09-23 16:56:30|194673.7|194548.7|194671.7|194546.7|194673.7|194548.7|194667.5|194542.5|15
1727110600000|2024-09-23 16:56:40|194670.8|194545.8|194671.6|194546.6|194672.1|194547.1|194667.5|194542.5|13
1727110610000|2024-09-23 16:56:50|194672|194547|194671.6|194546.6|194672.4|194547.4|194671|194546|14
1727110620000|2024-09-23 16:57:00|194671.3|194546.3|194691.8|194566.8|194695.1|194570.1|194671.3|194546.3|8
1727110630000|2024-09-23 16:57:10|194689.7|194564.7|194644.6|194519.6|194689.7|194564.7|194644.6|194519.6|13
1727110640000|2024-09-23 16:57:20|194646.4|194521.4|194642.1|194517.1|194660.4|194535.4|194642.1|194517.1|39
1727110650000|2024-09-23 16:57:30|194643|194518|194644.3|194519.3|194649.7|194524.7|194641.8|194516.8|29
1727110660000|2024-09-23 16:57:40|194649.1|194524.1|194642.3|194517.3|194649.1|194524.1|194636.2|194511.2|26
1727110670000|2024-09-23 16:57:50|194641.4|194516.4|194641.3|194516.3|194643.1|194518.1|194639.2|194514.2|13
1727110680000|2024-09-23 16:58:00|194641.6|194516.6|194652.3|194527.3|194654.3|194529.3|194641|194516|14
1727110690000|2024-09-23 16:58:10|194655.1|194530.1|194709|194584|194715.5|194590.5|194651|194526|27
1727110700000|2024-09-23 16:58:20|194709.8|194584.8|194688.1|194563.1|194709.8|194584.8|194685.2|194560.2|19
1727110710000|2024-09-23 16:58:30|194688.5|194563.5|194690.8|194565.8|194693.5|194568.5|194688.5|194563.5|15
1727110720000|2024-09-23 16:58:40|194691.4|194566.4|194724.5|194599.5|194730.1|194605.1|194686.2|194561.2|21
1727110730000|2024-09-23 16:58:50|194737.1|194612.1|194727.9|194602.9|194737.1|194612.1|194727.9|194602.9|10
1727110740000|2024-09-23 16:59:00|194729.8|194604.8|194695.8|194570.8|194731.4|194606.4|194695.8|194570.8|14
1727110750000|2024-09-23 16:59:10|194695.3|194570.3|194699.9|194574.9|194701.8|194576.8|194695|194570|8
1727110760000|2024-09-23 16:59:20|194698.6|194573.6|194696.8|194571.8|194700.2|194575.2|194690.9|194565.9|11
1727110770000|2024-09-23 16:59:30|194698.1|194573.1|194703|194578|194705.3|194580.3|194698.1|194573.1|6
1727110780000|2024-09-23 16:59:40|194701.1|194576.1|194719.3|194594.3|194724.7|194599.7|194694.6|194569.6|10
1727110790000|2024-09-23 16:59:50|194720.1|194595.1|194716.2|194591.2|194726.2|194601.2|194716.2|194591.2|8
1727110800000|2024-09-23 17:00:00|194725.8|194600.8|194735.2|194610.2|194735.2|194610.2|194717.4|194592.4|26
1727110810000|2024-09-23 17:00:10|194738.3|194613.3|194741.7|194616.7|194741.7|194616.7|194733.4|194608.4|18
1727110820000|2024-09-23 17:00:20|194737.2|194612.2|194737.1|194612.1|194741.4|194616.4|194736|194611|17
1727110830000|2024-09-23 17:00:30|194740.3|194615.3|194731.2|194606.2|194740.3|194615.3|194730.6|194605.6|12
1727110840000|2024-09-23 17:00:40|194730.3|194605.3|194737.5|194612.5|194740|194615|194730.3|194605.3|17
1727110850000|2024-09-23 17:00:50|194735.9|194610.9|194737.8|194612.8|194741|194616|194735.9|194610.9|15
1727110860000|2024-09-23 17:01:00|194739.3|194614.3|194737.1|194612.1|194739.7|194614.7|194736.5|194611.5|14
1727110870000|2024-09-23 17:01:10|194731|194606|194739|194614|194739|194614|194729.7|194604.7|9
1727110880000|2024-09-23 17:01:20|194740.3|194615.3|194736.4|194611.4|194742.8|194617.8|194735.9|194610.9|17
1727110890000|2024-09-23 17:01:30|194738.1|194613.1|194756.6|194631.6|194760.2|194635.2|194736.1|194611.1|15
1727110900000|2024-09-23 17:01:40|194758.3|194633.3|194774.3|194649.3|194778.8|194653.8|194758.3|194633.3|19
1727110910000|2024-09-23 17:01:50|194776.8|194651.8|194776.1|194651.1|194777.9|194652.9|194772.6|194647.6|18
1727110920000|2024-09-23 17:02:00|194777.3|194652.3|194808.7|194683.7|194809.7|194684.7|194765.2|194640.2|21
1727110930000|2024-09-23 17:02:10|194809.1|194684.1|194815.4|194690.4|194822|194697|194809.1|194684.1|15
1727110940000|2024-09-23 17:02:20|194814|194689|194809.5|194684.5|194815.2|194690.2|194807.5|194682.5|8
1727110950000|2024-09-23 17:02:30|194812|194687|194786.2|194661.2|194813.8|194688.8|194786.2|194661.2|7
1727110960000|2024-09-23 17:02:40|194781.9|194656.9|194813.2|194688.2|194814.3|194689.3|194781.9|194656.9|14
1727110970000|2024-09-23 17:02:50|194812.8|194687.8|194794|194669|194812.8|194687.8|194788.2|194663.2|12
1727110980000|2024-09-23 17:03:00|194793.8|194668.8|194809.2|194684.2|194812.5|194687.5|194793.8|194668.8|18
1727110990000|2024-09-23 17:03:10|194809.7|194684.7|194806.5|194681.5|194812.7|194687.7|194804.8|194679.8|21
1727111000000|2024-09-23 17:03:20|194808.7|194683.7|194806.2|194681.2|194810.5|194685.5|194803.4|194678.4|18
1727111010000|2024-09-23 17:03:30|194808.9|194683.9|194811.9|194686.9|194814|194689|194804.9|194679.9|19
1727111020000|2024-09-23 17:03:40|194813.5|194688.5|194813.5|194688.5|194816.4|194691.4|194811.3|194686.3|26
1727111030000|2024-09-23 17:03:50|194812.1|194687.1|194821|194696|194822.2|194697.2|194812.1|194687.1|31
1727111040000|2024-09-23 17:04:00|194817.9|194692.9|194822.1|194697.1|194825.3|194700.3|194789.6|194664.6|23
1727111050000|2024-09-23 17:04:10|194823.9|194698.9|194851|194726|194851|194726|194821.9|194696.9|12
1727111060000|2024-09-23 17:04:20|194845.7|194720.7|194842.9|194717.9|194854.2|194729.2|194842.9|194717.9|23
1727111070000|2024-09-23 17:04:30|194844.3|194719.3|194845.7|194720.7|194854.7|194729.7|194844.3|194719.3|18
1727111080000|2024-09-23 17:04:40|194848.2|194723.2|194849.7|194724.7|194855|194730|194848.1|194723.1|14
1727111090000|2024-09-23 17:04:50|194848.1|194723.1|194846.1|194721.1|194851|194726|194845.5|194720.5|7
1727111100000|2024-09-23 17:05:00|194850.8|194725.8|194816.5|194691.5|194860.1|194735.1|194816.1|194691.1|22
1727111110000|2024-09-23 17:05:10|194817.8|194692.8|194826.5|194701.5|194828|194703|194817.8|194692.8|14
1727111120000|2024-09-23 17:05:20|194824.7|194699.7|194821|194696|194826.7|194701.7|194811.7|194686.7|9
1727111130000|2024-09-23 17:05:30|194820.3|194695.3|194815.6|194690.6|194821.1|194696.1|194808.2|194683.2|10
1727111140000|2024-09-23 17:05:40|194837.8|194712.8|194832|194707|194837.8|194712.8|194823.4|194698.4|17
1727111150000|2024-09-23 17:05:50|194832.4|194707.4|194832.7|194707.7|194832.7|194707.7|194832.4|194707.4|2
1727111160000|2024-09-23 17:06:00|194835|194710|194849.9|194724.9|194854.1|194729.1|194831|194706|18
1727111170000|2024-09-23 17:06:10|194847.9|194722.9|194834.3|194709.3|194852.4|194727.4|194829.8|194704.8|18
1727111180000|2024-09-23 17:06:20|194832.5|194707.5|194839|194714|194839|194714|194820|194695|18
1727111190000|2024-09-23 17:06:30|194832.8|194707.8|194834.3|194709.3|194848.8|194723.8|194828.6|194703.6|28
1727111200000|2024-09-23 17:06:40|194832.3|194707.3|194841.3|194716.3|194847.4|194722.4|194832.3|194707.3|21
1727111210000|2024-09-23 17:06:50|194841.2|194716.2|194850.6|194725.6|194853.8|194728.8|194839.9|194714.9|28
1727111220000|2024-09-23 17:07:00|194850.5|194725.5|194835.3|194710.3|194855.4|194730.4|194831.3|194706.3|25
1727111230000|2024-09-23 17:07:10|194844.5|194719.5|194847.3|194722.3|194847.3|194722.3|194836|194711|29
1727111240000|2024-09-23 17:07:20|194841.7|194716.7|194851.3|194726.3|194853.2|194728.2|194841.7|194716.7|18
1727111250000|2024-09-23 17:07:30|194849.4|194724.4|194851.2|194726.2|194855.2|194766.7|194816.7|194722|17
1727111260000|2024-09-23 17:07:40|194850.7|194725.7|194848.1|194723.1|194856.4|194731.4|194838.9|194713.9|19
1727111270000|2024-09-23 17:07:50|194846.7|194721.7|194839.1|194714.1|194846.7|194721.7|194825.2|194700.2|14
1727111280000|2024-09-23 17:08:00|194837.9|194712.9|194821.8|194696.8|194837.9|194712.9|194817.6|194692.6|10
1727111290000|2024-09-23 17:08:10|194823.4|194698.4|194824.8|194699.8|194827.5|194702.5|194818.6|194693.6|17
1727111300000|2024-09-23 17:08:20|194826.7|194701.7|194821.9|194696.9|194829.4|194704.4|194821.8|194696.8|14
1727111310000|2024-09-23 17:08:30|194821|194696|194801|194676|194822.8|194697.8|194799.3|194674.3|11
1727111320000|2024-09-23 17:08:40|194803.1|194678.1|194756.8|194631.8|194804.9|194679.9|194756.8|194631.8|13
1727111330000|2024-09-23 17:08:50|194758.1|194633.1|194758.1|194633.1|194759.4|194634.4|194758.1|194633.1|3
1727111340000|2024-09-23 17:09:00|194758.6|194633.6|194769.6|194644.6|194770.2|194645.2|194757.1|194632.1|7
1727111350000|2024-09-23 17:09:10|194770.7|194645.7|194722.9|194597.9|194776.3|194651.3|194687.6|194597.7|14
1727111360000|2024-09-23 17:09:20|194722.2|194597.2|194737.5|194612.5|194737.5|194612.5|194722.2|194597.2|3
1727111370000|2024-09-23 17:09:30|194742.5|194617.5|194742.2|194617.2|194746.1|194621.1|194735.2|194610.2|18
1727111380000|2024-09-23 17:09:40|194737.9|194612.9|194699.8|194574.8|194737.9|194612.9|194699.1|194574.1|17
1727111390000|2024-09-23 17:09:50|194698|194573|194700.7|194575.7|194702.8|194577.8|194688.6|194563.6|15
1727111400000|2024-09-23 17:10:00|194699.1|194574.1|194687.3|194562.3|194699.1|194574.1|194675.6|194550.6|17
1727111410000|2024-09-23 17:10:10|194686.1|194561.1|194745.7|194620.7|194751.8|194626.8|194686.1|194561.1|23
1727111420000|2024-09-23 17:10:20|194738.8|194613.8|194723.3|194598.3|194738.8|194613.8|194722.9|194597.9|14
1727111430000|2024-09-23 17:10:30|194727.6|194602.6|194692.8|194567.8|194727.6|194602.6|194692.8|194567.8|15
1727111440000|2024-09-23 17:10:40|194692.7|194567.7|194693.1|194568.1|194695|194570|194692.7|194567.7|3
1727111450000|2024-09-23 17:10:50|194694.2|194569.2|194682.6|194557.6|194695.3|194570.3|194681.3|194556.3|10
1727111460000|2024-09-23 17:11:00|194681.6|194556.6|194638.3|194513.3|194681.6|194556.6|194635.5|194510.5|14
1727111470000|2024-09-23 17:11:10|194639.4|194514.4|194617.6|194492.6|194649.8|194524.8|194617.6|194492.6|17
1727111480000|2024-09-23 17:11:20|194620.4|194495.4|194620.9|194495.9|194624.2|194499.2|194620.4|194495.4|14
1727111490000|2024-09-23 17:11:30|194623.1|194498.1|194619.4|194494.4|194626.5|194501.5|194617.8|194492.8|10
1727111500000|2024-09-23 17:11:40|194618|194493|194622.7|194497.7|194624.9|194499.9|194616.7|194491.7|16
1727111510000|2024-09-23 17:11:50|194622.4|194497.4|194598.5|194473.5|194626.9|194501.9|194586.9|194461.9|16
1727111520000|2024-09-23 17:12:00|194603.8|194478.8|194628.5|194503.5|194634.1|194509.1|194603.8|194478.8|22
1727111530000|2024-09-23 17:12:10|194629.8|194504.8|194635.1|194510.1|194636.1|194511.1|194622.9|194497.9|14
1727111540000|2024-09-23 17:12:20|194635.9|194510.9|194634.7|194509.7|194635.9|194510.9|194634.7|194509.7|4
1727111550000|2024-09-23 17:12:30|194633.4|194508.4|194617.9|194492.9|194633.4|194508.4|194603.8|194478.8|14
1727111560000|2024-09-23 17:12:40|194620.1|194495.1|194629.1|194504.1|194630.4|194505.4|194608.9|194483.9|16
1727111570000|2024-09-23 17:12:50|194630.5|194505.5|194621.8|194496.8|194632.4|194507.4|194620.5|194495.5|11
1727111580000|2024-09-23 17:13:00|194620.9|194495.9|194598.2|194473.2|194621.7|194496.7|194598.2|194473.2|10
1727111590000|2024-09-23 17:13:10|194606.8|194481.8|194607.1|194482.1|194608.5|194483.5|194603.7|194478.7|14
1727111600000|2024-09-23 17:13:20|194604.6|194479.6|194622.7|194497.7|194625.9|194500.9|194598.8|194473.8|26
1727111610000|2024-09-23 17:13:30|194620.7|194495.7|194610.6|194485.6|194623.8|194498.8|194610.2|194485.2|17
1727111620000|2024-09-23 17:13:40|194616.4|194491.4|194612.1|194487.1|194618|194493|194610.2|194485.2|24
1727111630000|2024-09-23 17:13:50|194612.3|194487.3|194615.9|194490.9|194619.5|194494.5|194606.6|194481.6|15
1727111640000|2024-09-23 17:14:00|194615.1|194490.1|194611.9|194486.9|194626.8|194501.8|194603.7|194478.7|24
1727111650000|2024-09-23 17:14:10|194610.4|194485.4|194609.7|194484.7|194613.5|194488.5|194607.7|194482.7|14
1727111660000|2024-09-23 17:14:20|194609.9|194484.9|194642|194517|194642|194517|194609.9|194484.9|14
1727111670000|2024-09-23 17:14:30|194640.8|194515.8|194637.4|194512.4|194640.8|194515.8|194636.9|194511.9|8
1727111680000|2024-09-23 17:14:40|194636.6|194511.6|194670|194545|194675|194550|194635.4|194510.4|15
1727111690000|2024-09-23 17:14:50|194669.7|194544.7|194724.3|194599.3|194724.8|194599.8|194669.7|194544.7|19
1727111700000|2024-09-23 17:15:00|194726.1|194601.1|194726.9|194601.9|194740.4|194615.4|194726.1|194601.1|23
1727111710000|2024-09-23 17:15:10|194726.7|194601.7|194737.6|194612.6|194745.8|194620.8|194726.7|194601.7|28
1727111720000|2024-09-23 17:15:20|194739.1|194614.1|194740.3|194615.3|194744.6|194619.6|194737.4|194612.4|20
1727111730000|2024-09-23 17:15:30|194738.9|194613.9|194721.6|194596.6|194740.2|194615.2|194701.1|194576.1|14
1727111740000|2024-09-23 17:15:40|194720.5|194595.5|194728.7|194603.7|194736.4|194611.4|194720.3|194595.3|16
1727111750000|2024-09-23 17:15:50|194727.9|194602.9|194711.7|194586.7|194736.6|194624.3|194674.3|194579.2|21
1727111760000|2024-09-23 17:16:00|194712.9|194587.9|194705.7|194580.7|194717.8|194592.8|194705.7|194580.7|17
1727111770000|2024-09-23 17:16:10|194705.1|194580.1|194705.4|194580.4|194708|194583|194705.1|194580.1|9
1727111780000|2024-09-23 17:16:20|194707.9|194582.9|194713.1|194588.1|194714.3|194589.3|194707.9|194582.9|17
1727111790000|2024-09-23 17:16:30|194726.2|194601.2|194737.4|194612.4|194738|194613|194715|194590|21
1727111800000|2024-09-23 17:16:40|194736.2|194611.2|194695.7|194645.7|194743.8|194648.3|194693.4|194606.8|22
1727111810000|2024-09-23 17:16:50|194694.1|194644.1|194717.3|194592.3|194727.7|194645.3|194685|194592.3|23
1727111820000|2024-09-23 17:17:00|194716|194591|194710.8|194585.8|194717|194592|194708.1|194583.1|25
1727111830000|2024-09-23 17:17:10|194710.4|194585.4|194629.2|194504.2|194712.7|194587.7|194627.5|194502.5|24
1727111840000|2024-09-23 17:17:20|194627.9|194502.9|194635.5|194510.5|194635.5|194510.5|194625.9|194500.9|19
1727111850000|2024-09-23 17:17:30|194633.2|194508.2|194634.8|194509.8|194635.6|194510.6|194632.9|194507.9|4
1727111860000|2024-09-23 17:17:40|194635.2|194510.2|194637.8|194512.8|194642.9|194517.9|194635.2|194510.2|12
1727111870000|2024-09-23 17:17:50|194637.5|194512.5|194640.1|194515.1|194649.9|194524.9|194637.5|194512.5|17
1727111880000|2024-09-23 17:18:00|194633.3|194508.3|194636.7|194511.7|194638.2|194513.2|194628.1|194503.1|18
1727111890000|2024-09-23 17:18:10|194634.6|194509.6|194618.9|194493.9|194636.8|194511.8|194610.4|194485.4|14
1727111900000|2024-09-23 17:18:20|194619.4|194494.4|194659|194534|194659|194534|194619.4|194494.4|11
1727111910000|2024-09-23 17:18:30|194657.6|194532.6|194659|194534|194663.8|194538.8|194657.4|194532.4|9
1727111920000|2024-09-23 17:18:40|194658.6|194533.6|194650.3|194525.3|194675.2|194550.2|194650.3|194525.3|12
1727111930000|2024-09-23 17:18:50|194635|194510|194632.7|194507.7|194635|194510|194630.9|194505.9|7
1727111940000|2024-09-23 17:19:00|194634.4|194509.4|194634.9|194509.9|194638.2|194513.2|194634.4|194509.4|16
1727111950000|2024-09-23 17:19:10|194637.6|194512.6|194634.1|194509.1|194637.6|194512.6|194634.1|194509.1|7
1727111960000|2024-09-23 17:19:20|194631.9|194506.9|194593.9|194468.9|194631.9|194506.9|194581.6|194456.6|19
1727111970000|2024-09-23 17:19:30|194591.4|194466.4|194596.9|194471.9|194597|194472|194589.1|194464.1|22
1727111980000|2024-09-23 17:19:40|194594.4|194469.4|194594.1|194469.1|194601.4|194476.4|194593.5|194468.5|23
1727111990000|2024-09-23 17:19:50|194594.3|194469.3|194589|194464|194595.2|194470.2|194584.9|194459.9|18
1727112000000|2024-09-23 17:20:00|194588.2|194463.2|194579.3|194454.3|194590|194465|194567.4|194442.4|20
1727112010000|2024-09-23 17:20:10|194577.7|194452.7|194575.4|194450.4|194582.8|194457.8|194572.9|194447.9|19
1727112020000|2024-09-23 17:20:20|194573|194448|194575|194450|194575|194450|194563.2|194438.2|23
1727112030000|2024-09-23 17:20:30|194574.7|194449.7|194572.5|194447.5|194575.4|194450.4|194570.6|194445.6|11
1727112040000|2024-09-23 17:20:40|194570.9|194445.9|194567|194442|194578.6|194453.6|194567|194442|16
1727112050000|2024-09-23 17:20:50|194565.7|194440.7|194560.2|194435.2|194565.7|194440.7|194559.4|194434.4|16
1727112060000|2024-09-23 17:21:00|194558.5|194433.5|194535.7|194410.7|194558.5|194433.5|194534.6|194409.6|17
1727112070000|2024-09-23 17:21:10|194537.7|194412.7|194540.3|194415.3|194540.3|194415.3|194537.7|194412.7|4
1727112080000|2024-09-23 17:21:20|194538.7|194413.7|194516.8|194391.8|194540.3|194415.3|194515.2|194390.2|13
1727112090000|2024-09-23 17:21:30|194516.5|194391.5|194506.4|194381.4|194516.5|194391.5|194503.2|194378.2|12
1727112100000|2024-09-23 17:21:40|194507.2|194382.2|194496.6|194371.6|194507.2|194382.2|194485|194360|9
1727112110000|2024-09-23 17:21:50|194498.7|194373.7|194558|194433|194562.3|194437.3|194498.7|194373.7|18
1727112120000|2024-09-23 17:22:00|194559|194434|194558|194433|194559.4|194434.4|194557.7|194432.7|12
1727112130000|2024-09-23 17:22:10|194557.7|194432.7|194540.4|194415.4|194558.9|194433.9|194539.3|194414.3|12
1727112140000|2024-09-23 17:22:20|194538.9|194413.9|194539.2|194414.2|194541.8|194416.8|194536.8|194411.8|13
1727112150000|2024-09-23 17:22:30|194538.8|194413.8|194541.1|194416.1|194543.1|194418.1|194527.9|194402.9|17
1727112160000|2024-09-23 17:22:40|194543.4|194418.4|194538.7|194413.7|194550.7|194425.7|194538.7|194413.7|7
1727112170000|2024-09-23 17:22:50|194537.8|194412.8|194584.8|194459.8|194609.3|194484.3|194537.8|194412.8|14
1727112180000|2024-09-23 17:23:00|194587.4|194462.4|194594.7|194469.7|194594.7|194469.7|194578.8|194453.8|19
1727112190000|2024-09-23 17:23:10|194595.1|194470.1|194595.2|194470.2|194600.6|194475.6|194582.2|194457.2|18
1727112200000|2024-09-23 17:23:20|194587.8|194462.8|194574.6|194449.6|194592.9|194467.9|194570.9|194445.9|21
1727112210000|2024-09-23 17:23:30|194537.4|194487.4|194538.9|194488.9|194541.1|194491.1|194537.4|194487.4|14
1727112220000|2024-09-23 17:23:40|194538.1|194488.1|194538.1|194488.1|194540.3|194490.3|194538.1|194488.1|9
1727112230000|2024-09-23 17:23:50|194513.4|194463.4|194522.5|194472.5|194524.8|194474.8|194513.4|194463.4|29
1727112240000|2024-09-23 17:24:00|194518.7|194468.7|194514.3|194464.3|194520.9|194470.9|194513.4|194463.4|26
1727112250000|2024-09-23 17:24:10|194511.3|194461.3|194497.3|194447.3|194516.8|194466.8|194495.5|194445.5|21
1727112260000|2024-09-23 17:24:20|194497|194447|194491.3|194441.3|194501.3|194451.3|194452.1|194402.1|27
1727112270000|2024-09-23 17:24:30|194489.4|194439.4|194536.3|194411.3|194542.4|194444.6|194487.1|194404.9|21
1727112280000|2024-09-23 17:24:40|194535.5|194410.5|194535.5|194410.5|194535.5|194410.5|194535.5|194410.5|1
1727112290000|2024-09-23 17:24:50|194535.3|194410.3|194536.5|194411.5|194536.5|194411.5|194534.9|194409.9|3
1727112300000|2024-09-23 17:25:00|194536.3|194411.3|194536.1|194411.1|194536.5|194411.5|194536.1|194411.1|5
1727112310000|2024-09-23 17:25:10|194536.6|194411.6|194548.1|194423.1|194548.1|194423.1|194536.3|194411.3|8
1727112320000|2024-09-23 17:25:20|194549.7|194424.7|194528.4|194403.4|194549.7|194424.7|194528.4|194403.4|17
1727112330000|2024-09-23 17:25:30|194526.5|194401.5|194522.3|194397.3|194528.4|194403.4|194522.3|194397.3|16
1727112340000|2024-09-23 17:25:40|194520.9|194395.9|194519.6|194394.6|194526.7|194401.7|194519.6|194394.6|6
1727112350000|2024-09-23 17:25:50|194520.5|194395.5|194522.3|194397.3|194530.5|194405.5|194520.2|194395.2|12
1727112360000|2024-09-23 17:26:00|194522|194397|194531.8|194406.8|194537|194412|194522|194397|10
1727112370000|2024-09-23 17:26:10|194532|194407|194533.8|194408.8|194538|194413|194529.8|194404.8|14
1727112380000|2024-09-23 17:26:20|194533.1|194408.1|194526.3|194401.3|194538|194413|194524.2|194399.2|18
1727112390000|2024-09-23 17:26:30|194526|194401|194523.7|194398.7|194526|194401|194523.7|194398.7|3
1727112400000|2024-09-23 17:26:40|194523.9|194398.9|194524|194399|194529.1|194404.1|194517.1|194392.1|8
1727112410000|2024-09-23 17:26:50|194524.3|194399.3|194523.9|194398.9|194524.5|194399.5|194523.4|194398.4|19
1727112420000|2024-09-23 17:27:00|194523.5|194398.5|194497.6|194372.6|194523.5|194398.5|194497.6|194372.6|5
1727112430000|2024-09-23 17:27:10|194493.1|194368.1|194505.2|194380.2|194510.6|194385.6|194493.1|194368.1|12
1727112440000|2024-09-23 17:27:20|194506.4|194381.4|194501.3|194376.3|194506.4|194381.4|194498.4|194373.4|19
1727112450000|2024-09-23 17:27:30|194502.7|194377.7|194502.3|194377.3|194505.9|194380.9|194496.9|194371.9|19
1727112460000|2024-09-23 17:27:40|194502.4|194377.4|194494.1|194369.1|194503.2|194378.2|194492|194367|10
1727112470000|2024-09-23 17:27:50|194494.7|194369.7|194520.9|194395.9|194528.7|194403.7|194492|194367|18
1727112480000|2024-09-23 17:28:00|194519.2|194394.2|194536.4|194411.4|194539.2|194414.2|194519.2|194394.2|16
1727112490000|2024-09-23 17:28:10|194537.4|194412.4|194532.9|194407.9|194540.5|194415.5|194532.4|194407.4|18
1727112500000|2024-09-23 17:28:20|194533.8|194408.8|194532.7|194407.7|194541.2|194416.2|194529.5|194404.5|19
1727112510000|2024-09-23 17:28:30|194533.6|194408.6|194529.4|194404.4|194535.2|194410.2|194528.8|194403.8|14
1727112520000|2024-09-23 17:28:40|194530.7|194405.7|194530.8|194405.8|194532.9|194407.9|194529.3|194404.3|14
1727112530000|2024-09-23 17:28:50|194531.2|194406.2|194539.7|194414.7|194539.7|194414.7|194530.2|194405.2|15
1727112540000|2024-09-23 17:29:00|194536|194411|194532.9|194407.9|194540|194415|194531.2|194406.2|24
1727112550000|2024-09-23 17:29:10|194532.1|194407.1|194530.1|194405.1|194533.3|194408.3|194529.6|194404.6|7
1727112560000|2024-09-23 17:29:20|194527.8|194402.8|194509.4|194384.4|194527.8|194402.8|194508|194383|12
1727112570000|2024-09-23 17:29:30|194509.8|194384.8|194519.7|194394.7|194520.7|194395.7|194509.2|194384.2|5
1727112580000|2024-09-23 17:29:40|194519.1|194394.1|194514.4|194389.4|194519.1|194394.1|194514.4|194389.4|7
1727112590000|2024-09-23 17:29:50|194514.6|194389.6|194513.8|194388.8|194515.4|194390.4|194512.7|194387.7|6
1727112600000|2024-09-23 17:30:00|194513.4|194388.4|194518.2|194393.2|194528.2|194403.2|194488.1|194363.1|17
1727112610000|2024-09-23 17:30:10|194517.8|194392.8|194504.3|194379.3|194517.8|194392.8|194503.4|194378.4|21
1727112620000|2024-09-23 17:30:20|194491.7|194366.7|194519.3|194394.3|194521.2|194396.2|194483|194358|20
1727112630000|2024-09-23 17:30:30|194519.6|194394.6|194539.5|194489.5|194539.5|194489.5|194483.9|194392.2|26
1727112640000|2024-09-23 17:30:40|194539.3|194489.3|194560.4|194510.4|194565.3|194515.3|194539.3|194489.3|33
1727112650000|2024-09-23 17:30:50|194559.5|194509.5|194548.9|194498.9|194559.5|194509.5|194546.6|194496.6|20
1727112660000|2024-09-23 17:31:00|194546.2|194496.2|194546.6|194496.6|194551.2|194501.2|194546.2|194496.2|18
1727112670000|2024-09-23 17:31:10|194547.7|194497.7|194646|194521|194653.9|194528.9|194547.7|194467.4|19
1727112680000|2024-09-23 17:31:20|194643.5|194518.5|194631.9|194506.9|194651.5|194526.5|194631.9|194506.9|16
1727112690000|2024-09-23 17:31:30|194633.7|194508.7|194641.8|194516.8|194649.9|194524.9|194631.4|194506.4|14
1727112700000|2024-09-23 17:31:40|194642.4|194517.4|194603.7|194478.7|194653|194528|194602.4|194477.4|11
1727112710000|2024-09-23 17:31:50|194602.4|194477.4|194601.2|194476.2|194604|194479|194598.9|194473.9|12
1727112720000|2024-09-23 17:32:00|194601.7|194476.7|194662.1|194537.1|194663.5|194562|194601.7|194476.7|15
1727112730000|2024-09-23 17:32:10|194663.1|194538.1|194612.8|194487.8|194663.1|194538.1|194610|194485|24
1727112740000|2024-09-23 17:32:20|194609.6|194484.6|194611.5|194486.5|194612.8|194487.8|194609.6|194484.6|4
1727112750000|2024-09-23 17:32:30|194606.8|194481.8|194611.6|194486.6|194611.6|194486.6|194606.8|194481.8|3
1727112760000|2024-09-23 17:32:40|194611.4|194486.4|194570|194445|194612.6|194487.6|194570|194445|10
1727112770000|2024-09-23 17:32:50|194573.1|194448.1|194603.7|194478.7|194603.7|194478.7|194569.3|194444.3|29
1727112780000|2024-09-23 17:33:00|194603.3|194478.3|194568.4|194443.4|194603.3|194478.3|194563.2|194438.2|34
1727112790000|2024-09-23 17:33:10|194568.3|194443.3|194561.1|194436.1|194568.3|194443.3|194555.6|194430.6|17
1727112800000|2024-09-23 17:33:20|194555.4|194430.4|194547.9|194422.9|194560.6|194435.6|194534.1|194409.1|23
1727112810000|2024-09-23 17:33:30|194553.3|194428.3|194549.9|194424.9|194553.3|194428.3|194543.1|194418.1|14
1727112820000|2024-09-23 17:33:40|194550.7|194425.7|194551.2|194426.2|194579.2|194454.2|194548.5|194423.5|24
1727112830000|2024-09-23 17:33:50|194549.9|194424.9|194546.7|194421.7|194560.2|194435.2|194544.3|194419.3|16
1727112840000|2024-09-23 17:34:00|194544.5|194419.5|194527.2|194402.2|194546|194421|194523.4|194398.4|27
1727112850000|2024-09-23 17:34:10|194526.5|194401.5|194522.7|194397.7|194526.5|194401.5|194522.7|194397.7|11
1727112860000|2024-09-23 17:34:20|194524.2|194399.2|194523.9|194398.9|194524.9|194399.9|194520.7|194395.7|14
1727112870000|2024-09-23 17:34:30|194522.7|194397.7|194490.4|194365.4|194522.7|194397.7|194485.8|194360.8|17
1727112880000|2024-09-23 17:34:40|194486.6|194361.6|194481.6|194356.6|194490.2|194365.2|194474.2|194349.2|12
1727112890000|2024-09-23 17:34:50|194485.4|194360.4|194446.1|194321.1|194487.1|194362.1|194445|194320|20
1727112900000|2024-09-23 17:35:00|194427.2|194302.2|194430.2|194305.2|194434.7|194309.7|194426.5|194301.5|6
1727112910000|2024-09-23 17:35:10|194431.9|194306.9|194431.7|194306.7|194434.6|194309.6|194421.1|194296.1|12
1727112920000|2024-09-23 17:35:20|194432.8|194307.8|194447.8|194322.8|194447.8|194322.8|194432.8|194307.8|20
1727112930000|2024-09-23 17:35:30|194447.6|194322.6|194441.6|194316.6|194450.7|194325.7|194441.6|194316.6|24
1727112940000|2024-09-23 17:35:40|194441.3|194316.3|194444.6|194319.6|194452.1|194327.1|194437.6|194312.6|27
1727112950000|2024-09-23 17:35:50|194446.9|194321.9|194442.9|194317.9|194448.6|194323.6|194438.4|194313.4|21
1727112960000|2024-09-23 17:36:00|194443.1|194318.1|194436.9|194311.9|194443.1|194318.1|194435.9|194310.9|14
1727112970000|2024-09-23 17:36:10|194438.2|194313.2|194439.6|194314.6|194448.2|194323.2|194436|194311|22
1727112980000|2024-09-23 17:36:20|194437.4|194312.4|194417.6|194292.6|194439.7|194314.7|194415.4|194290.4|21
1727112990000|2024-09-23 17:36:30|194417.1|194292.1|194416.2|194291.2|194418.3|194293.3|194412.2|194287.2|20
1727113000000|2024-09-23 17:36:40|194418.7|194293.7|194429.2|194304.2|194429.2|194304.2|194415.8|194290.8|18
1727113010000|2024-09-23 17:36:50|194426.8|194301.8|194423.5|194298.5|194426.8|194301.8|194416.1|194291.1|17
1727113020000|2024-09-23 17:37:00|194424.1|194299.1|194418.2|194293.2|194448.2|194323.2|194414.7|194289.7|28
1727113030000|2024-09-23 17:37:10|194419.9|194294.9|194434.9|194309.9|194451.4|194326.4|194379.1|194254.1|14
1727113040000|2024-09-23 17:37:20|194433.7|194308.7|194433.7|194308.7|194435.7|194310.7|194433.5|194308.5|13
1727113050000|2024-09-23 17:37:30|194425.5|194300.5|194431.1|194306.1|194431.9|194306.9|194425.5|194300.5|8
1727113060000|2024-09-23 17:37:40|194429.9|194304.9|194426.7|194301.7|194431.1|194306.1|194426.7|194301.7|10
1727113070000|2024-09-23 17:37:50|194418.6|194293.6|194430.3|194305.3|194430.3|194305.3|194418.6|194293.6|19
1727113080000|2024-09-23 17:38:00|194429.2|194304.2|194430.8|194305.8|194432.2|194307.2|194426.8|194301.8|9
1727113090000|2024-09-23 17:38:10|194429.7|194304.7|194436.6|194311.6|194438.5|194313.5|194429.7|194304.7|11
1727113100000|2024-09-23 17:38:20|194435.7|194310.7|194436.8|194311.8|194437.6|194312.6|194435.7|194310.7|7
1727113110000|2024-09-23 17:38:30|194436.2|194311.2|194434.5|194309.5|194437.6|194312.6|194434.5|194309.5|10
1727113120000|2024-09-23 17:38:40|194434.8|194309.8|194433.4|194308.4|194437.3|194312.3|194431.8|194306.8|12
1727113130000|2024-09-23 17:38:50|194421.1|194296.1|194419.7|194294.7|194421.1|194296.1|194410.3|194285.3|24
1727113140000|2024-09-23 17:39:00|194416.8|194291.8|194425.5|194300.5|194426.6|194301.6|194416.8|194291.8|16
1727113150000|2024-09-23 17:39:10|194426.8|194301.8|194470.3|194345.3|194470.9|194345.9|194425.2|194300.2|22
1727113160000|2024-09-23 17:39:20|194470.9|194345.9|194485.4|194360.4|194492.7|194367.7|194469.3|194344.3|9
1727113170000|2024-09-23 17:39:30|194489.1|194364.1|194489.1|194364.1|194492.7|194367.7|194483|194358|22
1727113180000|2024-09-23 17:39:40|194490|194365|194493.7|194368.7|194498.7|194373.7|194485.6|194360.6|22
1727113190000|2024-09-23 17:39:50|194493.2|194368.2|194503.3|194378.3|194510.7|194385.7|194470.3|194345.3|19
1727113200000|2024-09-23 17:40:00|194501.4|194376.4|194489.9|194364.9|194510.7|194385.7|194489.9|194364.9|23
1727113210000|2024-09-23 17:40:10|194489|194364|194479.2|194354.2|194490|194365|194478.2|194353.2|19
1727113220000|2024-09-23 17:40:20|194479.9|194354.9|194443.9|194318.9|194480.9|194355.9|194442|194317|15
1727113230000|2024-09-23 17:40:30|194442.7|194317.7|194435.3|194310.3|194442.7|194317.7|194434.8|194309.8|22
1727113240000|2024-09-23 17:40:40|194436.6|194311.6|194425|194300|194439.4|194314.4|194417.7|194292.7|23
1727113250000|2024-09-23 17:40:50|194441.5|194316.5|194442.1|194317.1|194442.1|194317.1|194434.3|194309.3|14
1727113260000|2024-09-23 17:41:00|194440.6|194315.6|194439.9|194314.9|194440.7|194315.7|194437.1|194312.1|18
1727113270000|2024-09-23 17:41:10|194440.3|194315.3|194439.7|194314.7|194441.6|194316.6|194437.8|194312.8|29
1727113280000|2024-09-23 17:41:20|194440|194315|194462.9|194337.9|194471.3|194346.3|194438.7|194313.7|28
1727113290000|2024-09-23 17:41:30|194465.4|194340.4|194464.3|194339.3|194465.9|194340.9|194460.2|194335.2|16
1727113300000|2024-09-23 17:41:40|194467.4|194342.4|194465.9|194340.9|194471|194346|194465.1|194340.1|18
1727113310000|2024-09-23 17:41:50|194467.4|194342.4|194487|194362|194491.8|194366.8|194465.9|194340.9|17
1727113320000|2024-09-23 17:42:00|194487.9|194362.9|194467.8|194342.8|194493|194368|194462.4|194337.4|25
1727113330000|2024-09-23 17:42:10|194468.1|194343.1|194454.1|194329.1|194468.1|194343.1|194443.8|194318.8|27
1727113340000|2024-09-23 17:42:20|194451.9|194326.9|194456.1|194331.1|194456.8|194331.8|194451.7|194326.7|19
1727113350000|2024-09-23 17:42:30|194466.1|194341.1|194468.1|194343.1|194477.4|194352.4|194425.9|194300.9|32
1727113360000|2024-09-23 17:42:40|194469.4|194344.4|194469.3|194344.3|194475.8|194350.8|194467.9|194342.9|16
1727113370000|2024-09-23 17:42:50|194468.3|194343.3|194466.9|194341.9|194471.2|194346.2|194465.7|194340.7|14
1727113380000|2024-09-23 17:43:00|194467.5|194342.5|194469.9|194344.9|194473.6|194348.6|194467|194342|19
1727113390000|2024-09-23 17:43:10|194471.7|194346.7|194485.5|194360.5|194487.2|194362.2|194469.8|194344.8|25
1727113400000|2024-09-23 17:43:20|194485.3|194360.3|194483.9|194358.9|194486.1|194361.1|194479.7|194354.7|22
1727113410000|2024-09-23 17:43:30|194482|194357|194479.1|194354.1|194482.5|194357.5|194479.1|194354.1|8
1727113420000|2024-09-23 17:43:40|194480|194355|194458.5|194333.5|194482.9|194357.9|194457.3|194332.3|16
1727113430000|2024-09-23 17:43:50|194460.8|194335.8|194458.3|194333.3|194460.8|194335.8|194457|194332|17
1727113440000|2024-09-23 17:44:00|194458.7|194333.7|194451.3|194326.3|194461.3|194336.3|194450.2|194325.2|24
1727113450000|2024-09-23 17:44:10|194450.2|194325.2|194451.7|194326.7|194451.7|194326.7|194448.4|194323.4|15
1727113460000|2024-09-23 17:44:20|194450.6|194325.6|194453.9|194328.9|194459.3|194334.3|194448.3|194323.3|18
1727113470000|2024-09-23 17:44:30|194456.9|194331.9|194455.4|194330.4|194456.9|194331.9|194453.6|194328.6|8
1727113480000|2024-09-23 17:44:40|194454.1|194329.1|194467.3|194342.3|194473.7|194348.7|194452.4|194327.4|15
1727113490000|2024-09-23 17:44:50|194468.1|194343.1|194469|194344|194470.1|194345.1|194466.8|194341.8|18
1727113500000|2024-09-23 17:45:00|194467.2|194342.2|194414.6|194289.6|194489.8|194364.8|194414.6|194289.6|34
1727113510000|2024-09-23 17:45:10|194419.4|194294.4|194376.7|194326.7|194428.2|194336.4|194369.6|194290.5|27
1727113520000|2024-09-23 17:45:20|194375.3|194325.3|194354.8|194304.8|194379.3|194329.3|194353.1|194303.1|31
1727113530000|2024-09-23 17:45:30|194356|194306|194352.1|194302.1|194356|194306|194349.1|194299.1|13
1727113540000|2024-09-23 17:45:40|194351.1|194301.1|194399.2|194274.2|194400.9|194311.4|194351.1|194273.3|15
1727113550000|2024-09-23 17:45:50|194400.7|194275.7|194351.5|194301.5|194402.1|194301.5|194348|194260.7|13
1727113560000|2024-09-23 17:46:00|194352.7|194302.7|194355.3|194305.3|194355.3|194305.3|194352.7|194302.7|4
1727113570000|2024-09-23 17:46:10|194356.8|194306.8|194358.2|194308.2|194358.2|194308.2|194356.8|194306.8|3
1727113580000|2024-09-23 17:46:20|194358.7|194308.7|194358|194308|194359|194309|194357.3|194307.3|6
1727113590000|2024-09-23 17:46:30|194355.2|194305.2|194351.5|194301.5|194357.9|194307.9|194351.5|194301.5|10
1727113600000|2024-09-23 17:46:40|194350.1|194300.1|194341.8|194291.8|194356.7|194306.7|194341.8|194291.8|12
1727113610000|2024-09-23 17:46:50|194340.2|194290.2|194341.2|194291.2|194341.4|194291.4|194339.8|194289.8|6
1727113620000|2024-09-23 17:47:00|194340.7|194290.7|194345.7|194295.7|194356.9|194306.9|194340.7|194290.7|27
1727113630000|2024-09-23 17:47:10|194346.9|194296.9|194347.1|194297.1|194347.1|194297.1|194344.9|194294.9|20
1727113640000|2024-09-23 17:47:20|194350.8|194300.8|194410.8|194360.8|194442.9|194367.3|194350.8|194300.8|34
1727113650000|2024-09-23 17:47:30|194417.5|194367.5|194408.1|194358.1|194419.7|194369.7|194407.4|194357.4|22
1727113660000|2024-09-23 17:47:40|194413.7|194363.7|194413.3|194363.3|194413.7|194363.7|194406.9|194356.9|16
1727113670000|2024-09-23 17:47:50|194411.8|194361.8|194404.5|194354.5|194416.3|194366.3|194404.5|194354.5|19
1727113680000|2024-09-23 17:48:00|194404.1|194354.1|194397.2|194347.2|194409.2|194359.2|194397.2|194347.2|16
1727113690000|2024-09-23 17:48:10|194398.1|194348.1|194406.5|194356.5|194406.5|194356.5|194397.4|194347.4|18
1727113700000|2024-09-23 17:48:20|194404.9|194354.9|194419.7|194369.7|194430|194380|194404.9|194354.9|23
1727113710000|2024-09-23 17:48:30|194418.4|194368.4|194417.8|194367.8|194422.7|194372.7|194414.2|194364.2|22
1727113720000|2024-09-23 17:48:40|194418.9|194368.9|194400.4|194350.4|194419.4|194369.4|194399.6|194349.6|19
1727113730000|2024-09-23 17:48:50|194398|194348|194396.3|194346.3|194398|194348|194393.6|194343.6|10
1727113740000|2024-09-23 17:49:00|194395.1|194345.1|194384.2|194334.2|194397.5|194347.5|194366.3|194316.3|28
1727113750000|2024-09-23 17:49:10|194423.5|194298.5|194421.4|194296.4|194424.2|194299.2|194418.6|194293.6|26
1727113760000|2024-09-23 17:49:20|194421.5|194296.5|194417.4|194292.4|194422.6|194297.6|194416|194291|22
1727113770000|2024-09-23 17:49:30|194416.3|194291.3|194418.2|194293.2|194419.4|194294.4|194415.2|194290.2|19
1727113780000|2024-09-23 17:49:40|194417|194292|194416.2|194291.2|194420.4|194295.4|194416|194291|23
1727113790000|2024-09-23 17:49:50|194419|194294|194416.6|194291.6|194419.5|194294.5|194415.4|194290.4|28
1727113800000|2024-09-23 17:50:00|194417.6|194292.6|194399.8|194274.8|194419.7|194294.7|194398.4|194273.4|25
1727113810000|2024-09-23 17:50:10|194399|194274|194397.5|194272.5|194400|194275|194396.3|194271.3|15
1727113820000|2024-09-23 17:50:20|194395.2|194270.2|194355.4|194305.4|194398.5|194310.6|194355.4|194269.4|22
1727113830000|2024-09-23 17:50:30|194350.1|194300.1|194296.8|194246.8|194352.4|194302.4|194290.3|194240.3|30
1727113840000|2024-09-23 17:50:40|194297.5|194247.5|194311|194261|194317.8|194267.8|194294.8|194244.8|27
1727113850000|2024-09-23 17:50:50|194308.7|194258.7|194328.4|194203.4|194329.5|194259|194282.5|194195.9|27
1727113860000|2024-09-23 17:51:00|194326.1|194201.1|194337.7|194212.7|194351.7|194226.7|194326.1|194201.1|34
1727113870000|2024-09-23 17:51:10|194332.2|194207.2|194357.3|194232.3|194361|194257.3|194307.3|194207.1|34
1727113880000|2024-09-23 17:51:20|194369.5|194244.5|194378.6|194253.6|194389.5|194264.5|194356.1|194231.1|32
1727113890000|2024-09-23 17:51:30|194382.9|194257.9|194381.2|194256.2|194385.4|194260.4|194376.4|194251.4|31
1727113900000|2024-09-23 17:51:40|194380.7|194255.7|194378.9|194253.9|194386.2|194261.2|194376.9|194251.9|29
1727113910000|2024-09-23 17:51:50|194378.1|194253.1|194468.3|194343.3|194471.4|194346.4|194376.7|194251.7|28
1727113920000|2024-09-23 17:52:00|194476.9|194351.9|194449|194324|194477.2|194352.2|194420.9|194295.9|17
1727113930000|2024-09-23 17:52:10|194448.8|194323.8|194434.8|194309.8|194448.8|194323.8|194434.8|194309.8|8
1727113940000|2024-09-23 17:52:20|194427.9|194302.9|194424.9|194299.9|194427.9|194302.9|194424.9|194299.9|6
1727113950000|2024-09-23 17:52:30|194424.6|194299.6|194426.1|194301.1|194426.1|194301.1|194424.2|194299.2|7
1727113960000|2024-09-23 17:52:40|194425.5|194300.5|194395.4|194345.4|194425.5|194354.5|194388.9|194300.5|12
1727113970000|2024-09-23 17:52:50|194394.6|194344.6|194394.5|194344.5|194399.2|194349.2|194390|194340|16
1727113980000|2024-09-23 17:53:00|194393.1|194343.1|194336.2|194286.2|194393.2|194343.2|194336.2|194286.2|21
1727113990000|2024-09-23 17:53:10|194335.7|194285.7|194324.4|194274.4|194335.7|194285.7|194322.3|194272.3|14
1727114000000|2024-09-23 17:53:20|194325.4|194275.4|194329.3|194279.3|194335|194285|194325.4|194275.4|7
1727114010000|2024-09-23 17:53:30|194330.5|194280.5|194331.4|194281.4|194333.4|194283.4|194330.5|194280.5|9
1727114020000|2024-09-23 17:53:40|194332.4|194282.4|194388|194338|194401.1|194351.1|194331.2|194281.2|17
1727114030000|2024-09-23 17:53:50|194388.3|194338.3|194399|194349|194402|194352|194386.7|194336.7|26
1727114040000|2024-09-23 17:54:00|194397.9|194347.9|194362.1|194312.1|194397.9|194347.9|194362.1|194312.1|34
1727114050000|2024-09-23 17:54:10|194360.4|194310.4|194311|194261|194361.2|194311.2|194306.7|194256.7|13
1727114060000|2024-09-23 17:54:20|194310|194260|194345.4|194220.4|194350.2|194269.9|194310|194215.1|26
1727114070000|2024-09-23 17:54:30|194346.6|194221.6|194351.8|194226.8|194353.4|194228.4|194346.6|194221.6|23
1727114080000|2024-09-23 17:54:40|194352.5|194227.5|194320.9|194195.9|194352.5|194227.5|194320.6|194195.6|18
1727114090000|2024-09-23 17:54:50|194322.2|194197.2|194320|194195|194322.2|194197.2|194318.3|194193.3|10
1727114100000|2024-09-23 17:55:00|194318.5|194193.5|194306.8|194181.8|194318.5|194193.5|194300.8|194175.8|19
1727114110000|2024-09-23 17:55:10|194307.1|194182.1|194309|194184|194312.9|194187.9|194305.7|194180.7|7
1727114120000|2024-09-23 17:55:20|194311.5|194186.5|194307.8|194182.8|194311.5|194186.5|194305.8|194180.8|14
1727114130000|2024-09-23 17:55:30|194303.4|194178.4|194305.7|194180.7|194309.3|194184.3|194303.4|194178.4|19
1727114140000|2024-09-23 17:55:40|194303.4|194178.4|194290.3|194165.3|194305.4|194180.4|194288.4|194163.4|24
1727114150000|2024-09-23 17:55:50|194290|194165|194289.7|194164.7|194291.8|194166.8|194287.7|194162.7|11
1727114160000|2024-09-23 17:56:00|194287.9|194162.9|194266|194216|194303.8|194217.7|194265.4|194161.4|27
1727114170000|2024-09-23 17:56:10|194265.3|194215.3|194265.5|194215.5|194268.8|194218.8|194265.3|194215.3|19
1727114180000|2024-09-23 17:56:20|194266.4|194216.4|194266.8|194216.8|194269.8|194219.8|194265.1|194215.1|16
1727114190000|2024-09-23 17:56:30|194265.9|194215.9|194267|194217|194269.6|194219.6|194264.9|194214.9|15
1727114200000|2024-09-23 17:56:40|194265.8|194215.8|194262.4|194212.4|194269.6|194219.6|194257.5|194207.5|19
1727114210000|2024-09-23 17:56:50|194262|194212|194261.8|194211.8|194264.7|194214.7|194260.9|194210.9|14
1727114220000|2024-09-23 17:57:00|194262.3|194212.3|194298.9|194248.9|194315.6|194265.6|194261.4|194211.4|33
1727114230000|2024-09-23 17:57:10|194299|194249|194289.6|194239.6|194301.5|194251.5|194278.2|194228.2|22
1727114240000|2024-09-23 17:57:20|194291.3|194241.3|194285.4|194235.4|194291.3|194241.3|194285.4|194235.4|14
1727114250000|2024-09-23 17:57:30|194264.9|194214.9|194250.4|194200.4|194269.8|194219.8|194250.1|194200.1|30
1727114260000|2024-09-23 17:57:40|194251.9|194201.9|194241.4|194191.4|194253.7|194203.7|194236.1|194186.1|15
1727114270000|2024-09-23 17:57:50|194242.6|194192.6|194241.7|194191.7|194242.6|194192.6|194239.8|194189.8|8
1727114280000|2024-09-23 17:58:00|194239|194189|194241.3|194191.3|194246|194196|194234.2|194184.2|20
1727114290000|2024-09-23 17:58:10|194245.9|194195.9|194278.6|194153.6|194279|194195.9|194237.4|194150.6|27
1727114300000|2024-09-23 17:58:20|194281.4|194156.4|194276.2|194151.2|194282.4|194157.4|194273.2|194148.2|31
1727114310000|2024-09-23 17:58:30|194274.4|194149.4|194275|194150|194279.8|194154.8|194273.4|194148.4|30
1727114320000|2024-09-23 17:58:40|194277.4|194152.4|194268.7|194218.7|194312.1|194219.9|194263.8|194149.6|33
1727114330000|2024-09-23 17:58:50|194268.5|194218.5|194347.5|194222.5|194349.4|194254.2|194268.5|194186.5|18
1727114340000|2024-09-23 17:59:00|194344.8|194219.8|194336.2|194211.2|194352.1|194259.9|194309.9|194211|32
1727114350000|2024-09-23 17:59:10|194338|194213|194336.5|194211.5|194339.3|194214.3|194333.8|194208.8|16
1727114360000|2024-09-23 17:59:20|194336.6|194211.6|194339.3|194214.3|194339.5|194244.7|194294.7|194209.4|27
1727114370000|2024-09-23 17:59:30|194341.1|194216.1|194338.9|194213.9|194341.1|194216.1|194337.8|194212.8|24
1727114380000|2024-09-23 17:59:40|194339|194214|194337.7|194212.7|194339.9|194214.9|194337.6|194212.6|16
1727114390000|2024-09-23 17:59:50|194338.3|194213.3|194337.8|194212.8|194340.7|194215.7|194333.7|194208.7|27
1727114400000|2024-09-23 18:00:00|194335.9|194210.9|194296.3|194246.3|194336.9|194248.9|194288.4|194207.8|32
1727114410000|2024-09-23 18:00:10|194289.7|194239.7|194280.2|194230.2|194292.7|194242.7|194278.3|194228.3|27
1727114420000|2024-09-23 18:00:20|194280.3|194230.3|194237.3|194187.3|194285.3|194235.3|194234.7|194184.7|32
1727114430000|2024-09-23 18:00:30|194237.4|194187.4|194238.2|194113.2|194240.9|194188.4|194180.7|194111.3|31
1727114440000|2024-09-23 18:00:40|194241|194116|194241.3|194116.3|194242.2|194117.2|194238.3|194113.3|16
1727114450000|2024-09-23 18:00:50|194238.5|194113.5|194301.7|194176.7|194307.8|194182.8|194238.5|194113.5|30
1727114460000|2024-09-23 18:01:00|194300.2|194175.2|194305.6|194180.6|194308.8|194183.8|194300.2|194175.2|23
1727114470000|2024-09-23 18:01:10|194306.1|194181.1|194260.9|194210.9|194308.6|194217.6|194258.1|194180.2|23
1727114480000|2024-09-23 18:01:20|194260.6|194210.6|194250.8|194200.8|194264.4|194214.4|194248.7|194198.7|28
1727114490000|2024-09-23 18:01:30|194249.9|194199.9|194185.8|194135.8|194257.1|194207.1|194185.8|194135.8|27
1727114500000|2024-09-23 18:01:40|194189.2|194139.2|194190|194140|194193.7|194143.7|194185.5|194135.5|29
1727114510000|2024-09-23 18:01:50|194194.5|194144.5|194209.9|194159.9|194212.9|194162.9|194194.1|194144.1|25
1727114520000|2024-09-23 18:02:00|194210.8|194160.8|194224|194174|194228.9|194178.9|194208.9|194158.9|20
1727114530000|2024-09-23 18:02:10|194224.8|194174.8|194222.9|194172.9|194227.1|194177.1|194218.5|194168.5|34
1727114540000|2024-09-23 18:02:20|194222|194172|194218.7|194168.7|194227|194177|194217|194167|31
1727114550000|2024-09-23 18:02:30|194217.8|194167.8|194200.1|194150.1|194217.8|194167.8|194198.2|194148.2|19
1727114560000|2024-09-23 18:02:40|194199|194149|194185|194135|194200.4|194150.4|194181|194131|25
1727114570000|2024-09-23 18:02:50|194186.5|194136.5|194177.3|194127.3|194190.8|194140.8|194175.7|194125.7|30
1727114580000|2024-09-23 18:03:00|194179.5|194129.5|194179|194129|194180.8|194130.8|194175.5|194125.5|30
1727114590000|2024-09-23 18:03:10|194180.4|194130.4|194198.9|194148.9|194202.7|194152.7|194176.2|194126.2|34
1727114600000|2024-09-23 18:03:20|194198|194148|194202.4|194152.4|194203.4|194153.4|194198|194148|14
1727114610000|2024-09-23 18:03:30|194201.9|194151.9|194202.8|194152.8|194203.2|194153.2|194200.6|194150.6|13
1727114620000|2024-09-23 18:03:40|194203.5|194153.5|194205.3|194155.3|194206.8|194156.8|194201.6|194151.6|23
1727114630000|2024-09-23 18:03:50|194205.7|194155.7|194214.7|194164.7|194217.5|194167.5|194202.6|194152.6|22
1727114640000|2024-09-23 18:04:00|194216.1|194166.1|194220.1|194170.1|194220.7|194170.7|194213.8|194163.8|14
1727114650000|2024-09-23 18:04:10|194218.4|194168.4|194221.1|194171.1|194221.6|194171.6|194218.2|194168.2|19
1727114660000|2024-09-23 18:04:20|194220.1|194170.1|194220.3|194170.3|194221.5|194171.5|194219.5|194169.5|10
1727114670000|2024-09-23 18:04:30|194221.6|194171.6|194176.2|194126.2|194221.6|194171.6|194170.1|194120.1|12
1727114680000|2024-09-23 18:04:40|194177.1|194127.1|194182.7|194132.7|194182.7|194132.7|194176.2|194126.2|6
1727114690000|2024-09-23 18:04:50|194181.4|194131.4|194194.6|194144.6|194195|194145|194181.4|194131.4|5
1727114700000|2024-09-23 18:05:00|194195.9|194145.9|194197.7|194147.7|194199.9|194149.9|194192|194142|18
1727114710000|2024-09-23 18:05:10|194198.3|194148.3|194199.5|194149.5|194201.6|194151.6|194197.5|194147.5|12
1727114720000|2024-09-23 18:05:20|194200.4|194150.4|194206.2|194156.2|194214.7|194164.7|194200.4|194150.4|15
1727114730000|2024-09-23 18:05:30|194204.1|194154.1|194202.8|194152.8|194206.4|194156.4|194199.2|194149.2|18
1727114740000|2024-09-23 18:05:40|194202.1|194152.1|194193.9|194143.9|194203.8|194153.8|194191.1|194141.1|27
1727114750000|2024-09-23 18:05:50|194192.6|194142.6|194192.8|194142.8|194192.8|194142.8|194190.7|194140.7|9
1727114760000|2024-09-23 18:06:00|194191.4|194141.4|194192.4|194142.4|194194.1|194144.1|194189|194139|26
1727114770000|2024-09-23 18:06:10|194195.8|194145.8|194232.5|194107.5|194236.9|194145.8|194195.8|194105.9|15
1727114780000|2024-09-23 18:06:20|194235|194110|194258.4|194133.4|194258.8|194133.8|194234|194109|6
1727114790000|2024-09-23 18:06:30|194258.7|194133.7|194284.3|194159.3|194290.1|194165.1|194258.7|194133.7|19
1727114800000|2024-09-23 18:06:40|194285.7|194160.7|194291.1|194166.1|194309|194184|194254.8|194129.8|28
1727114810000|2024-09-23 18:06:50|194292.6|194167.6|194238.8|194188.8|194294.6|194192.5|194234|194167.6|26
1727114820000|2024-09-23 18:07:00|194237.9|194187.9|194277.9|194152.9|194285.1|194191.5|194234.6|194151.2|29
1727114830000|2024-09-23 18:07:10|194278.1|194153.1|194281.7|194156.7|194286.4|194161.4|194277.3|194152.3|23
1727114840000|2024-09-23 18:07:20|194281.5|194156.5|194283.5|194158.5|194283.7|194158.7|194281.2|194156.2|20
1727114850000|2024-09-23 18:07:30|194281.8|194156.8|194280.5|194155.5|194283.2|194158.2|194276.5|194151.5|25
1727114860000|2024-09-23 18:07:40|194280.4|194155.4|194284.5|194159.5|194288.7|194163.7|194275.4|194150.4|31
1727114870000|2024-09-23 18:07:50|194284.3|194159.3|194283.6|194158.6|194286.7|194161.7|194280.6|194155.6|20
1727114880000|2024-09-23 18:08:00|194280.6|194155.6|194281.8|194156.8|194287.3|194162.3|194277.9|194152.9|32
1727114890000|2024-09-23 18:08:10|194285.5|194160.5|194275.5|194150.5|194287.8|194162.8|194271.8|194146.8|36
1727114900000|2024-09-23 18:08:20|194278.2|194153.2|194279.8|194154.8|194284.6|194188.8|194237.5|194147.9|33
1727114910000|2024-09-23 18:08:30|194278.8|194153.8|194282.1|194157.1|194288.4|194163.4|194276.8|194151.8|25
1727114920000|2024-09-23 18:08:40|194280.7|194155.7|194290.9|194165.9|194295.7|194170.7|194279.9|194154.9|20
1727114930000|2024-09-23 18:08:50|194291.6|194166.6|194316.3|194191.3|194319.9|194194.9|194291.6|194166.6|13
1727114940000|2024-09-23 18:09:00|194317.4|194192.4|194332.1|194207.1|194334.6|194209.6|194316.2|194191.2|27
1727114950000|2024-09-23 18:09:10|194332.3|194207.3|194344.2|194219.2|194347.1|194222.1|194332.1|194207.1|23
1727114960000|2024-09-23 18:09:20|194345.3|194220.3|194344.2|194219.2|194345.3|194220.3|194343.8|194218.8|8
1727114970000|2024-09-23 18:09:30|194343.5|194218.5|194286.7|194236.7|194343.5|194236.7|194264.3|194214.3|22
1727114980000|2024-09-23 18:09:40|194287.6|194237.6|194238.3|194188.3|194288.3|194238.3|194235.1|194185.1|16
1727114990000|2024-09-23 18:09:50|194237.6|194187.6|194241.4|194191.4|194246.7|194196.7|194237.6|194187.6|15
1727115000000|2024-09-23 18:10:00|194232.5|194182.5|194233.7|194183.7|194235.7|194185.7|194231.4|194181.4|30
1727115010000|2024-09-23 18:10:10|194232.9|194182.9|194228.6|194178.6|194235.1|194185.1|194216.8|194166.8|29
1727115020000|2024-09-23 18:10:20|194228.4|194178.4|194219.1|194169.1|194228.4|194178.4|194219.1|194169.1|22
1727115030000|2024-09-23 18:10:30|194218.3|194168.3|194221.4|194171.4|194222|194172|194217.1|194167.1|24
1727115040000|2024-09-23 18:10:40|194220.4|194170.4|194235.9|194185.9|194244.2|194194.2|194220.4|194170.4|14
1727115050000|2024-09-23 18:10:50|194230.8|194180.8|194229.4|194179.4|194232.5|194182.5|194222.6|194172.6|29
1727115060000|2024-09-23 18:11:00|194228.4|194178.4|194255.8|194205.8|194260.6|194210.6|194228|194178|33
1727115070000|2024-09-23 18:11:10|194255.5|194205.5|194257.9|194207.9|194259.4|194209.4|194249.5|194199.5|29
1727115080000|2024-09-23 18:11:20|194252.5|194202.5|194256.2|194206.2|194260.6|194210.6|194251.9|194201.9|23
1727115090000|2024-09-23 18:11:30|194255.4|194205.4|194250|194200|194260.2|194210.2|194249.9|194199.9|30
1727115100000|2024-09-23 18:11:40|194249.9|194199.9|194251.4|194201.4|194255.3|194205.3|194249.8|194199.8|20
1727115110000|2024-09-23 18:11:50|194252.3|194202.3|194249.9|194199.9|194262.4|194212.4|194248.3|194198.3|25
1727115120000|2024-09-23 18:12:00|194249.8|194199.8|194250.7|194200.7|194253.3|194203.3|194248.2|194198.2|14
1727115130000|2024-09-23 18:12:10|194250|194200|194249.7|194199.7|194254.1|194204.1|194248.6|194198.6|13
1727115140000|2024-09-23 18:12:20|194248.6|194198.6|194239.9|194189.9|194253.8|194203.8|194239.9|194189.9|16
1727115150000|2024-09-23 18:12:30|194240.5|194190.5|194253.8|194203.8|194264.3|194214.3|194238.5|194188.5|19
1727115160000|2024-09-23 18:12:40|194253.1|194203.1|194254.7|194204.7|194258.3|194208.3|194252.6|194202.6|21
1727115170000|2024-09-23 18:12:50|194254.2|194204.2|194254.8|194204.8|194257.9|194207.9|194252.7|194202.7|27
1727115180000|2024-09-23 18:13:00|194253.8|194203.8|194255.4|194205.4|194260.3|194210.3|194253.8|194203.8|20
1727115190000|2024-09-23 18:13:10|194259.7|194209.7|194251.6|194201.6|194263.1|194213.1|194250.2|194200.2|20
1727115200000|2024-09-23 18:13:20|194255.2|194205.2|194250.7|194200.7|194255.6|194205.6|194249.3|194199.3|25
1727115210000|2024-09-23 18:13:30|194292.5|194167.5|194285.3|194160.3|194292.8|194167.8|194281.4|194156.4|20
1727115220000|2024-09-23 18:13:40|194283.8|194158.8|194285.5|194160.5|194288.1|194163.1|194283.4|194158.4|19
1727115230000|2024-09-23 18:13:50|194287.3|194162.3|194283.9|194158.9|194289.4|194164.4|194281.7|194156.7|23
1727115240000|2024-09-23 18:14:00|194285.2|194160.2|194289.8|194164.8|194305.8|194180.8|194283.9|194158.9|29
1727115250000|2024-09-23 18:14:10|194288.1|194163.1|194238.7|194188.7|194297|194199|194238.3|194162.2|26
1727115260000|2024-09-23 18:14:20|194237.6|194187.6|194221.6|194171.6|194241.6|194191.6|194221.6|194171.6|15
1727115270000|2024-09-23 18:14:30|194220.5|194170.5|194220.7|194170.7|194225.1|194175.1|194219|194169|28
1727115280000|2024-09-23 18:14:40|194219.9|194169.9|194220.9|194170.9|194223.8|194173.8|194218.9|194168.9|27
1727115290000|2024-09-23 18:14:50|194224.4|194174.4|194212|194162|194224.4|194174.4|194212|194162|21
1727115300000|2024-09-23 18:15:00|194213|194163|194215.9|194165.9|194219.1|194169.1|194213|194163|29
1727115310000|2024-09-23 18:15:10|194216.7|194166.7|194250.6|194125.6|194258.2|194172|194212.3|194119.1|31
1727115320000|2024-09-23 18:15:20|194253.9|194128.9|194284.1|194159.1|194291.2|194166.2|194250.6|194125.6|21
1727115330000|2024-09-23 18:15:30|194287.8|194162.8|194331.4|194206.4|194331.4|194206.4|194284.1|194159.1|21
1727115340000|2024-09-23 18:15:40|194328.2|194203.2|194277.1|194227.1|194328.2|194230.1|194272.8|194189|28
1727115350000|2024-09-23 18:15:50|194275.9|194225.9|194282.2|194232.2|194282.2|194232.2|194275.9|194225.9|20
1727115360000|2024-09-23 18:16:00|194278.3|194228.3|194277.2|194227.2|194281.3|194231.3|194276.8|194226.8|15
1727115370000|2024-09-23 18:16:10|194277.7|194227.7|194278.4|194228.4|194280.6|194230.6|194276.7|194226.7|15
1727115380000|2024-09-23 18:16:20|194277.8|194227.8|194286.9|194236.9|194287.2|194237.2|194277.4|194227.4|18
1727115390000|2024-09-23 18:16:30|194286|194236|194282.3|194232.3|194287.4|194237.4|194281.9|194231.9|11
1727115400000|2024-09-23 18:16:40|194284|194234|194283.9|194233.9|194287.7|194237.7|194282.3|194232.3|12
1727115410000|2024-09-23 18:16:50|194282.2|194232.2|194295.4|194245.4|194339.7|194251.1|194281.9|194209.9|25
1727115420000|2024-09-23 18:17:00|194296.1|194246.1|194336.1|194211.1|194341.8|194259.1|194295.4|194211.1|16
1727115430000|2024-09-23 18:17:10|194336.7|194211.7|194289.6|194239.6|194336.7|194252.8|194289.6|194207.3|13
1727115440000|2024-09-23 18:17:20|194332.3|194207.3|194290.6|194240.6|194334.9|194242.5|194289.4|194205.6|15
1727115450000|2024-09-23 18:17:30|194289.6|194239.6|194321.3|194196.3|194326.4|194242.9|194275.1|194193|19
1727115460000|2024-09-23 18:17:40|194322.8|194197.8|194328.8|194203.8|194330.8|194205.8|194321|194196|17
1727115470000|2024-09-23 18:17:50|194324|194199|194326.7|194201.7|194328.9|194203.9|194319.1|194194.1|20
1727115480000|2024-09-23 18:18:00|194322.1|194197.1|194323.5|194198.5|194330.5|194205.5|194320.3|194195.3|27
1727115490000|2024-09-23 18:18:10|194321.6|194196.6|194325.2|194200.2|194325.2|194200.2|194321.1|194196.1|5
1727115500000|2024-09-23 18:18:20|194285.5|194235.5|194327.5|194202.5|194332.4|194242.5|194285.5|194200.8|23
1727115510000|2024-09-23 18:18:30|194329.8|194204.8|194324.3|194199.3|194332.4|194207.4|194324.3|194199.3|19
1727115520000|2024-09-23 18:18:40|194326.1|194201.1|194324.2|194199.2|194329.3|194204.3|194322.7|194197.7|20
1727115530000|2024-09-23 18:18:50|194328.9|194203.9|194326.6|194201.6|194333.1|194242.1|194288.2|194196.7|24
1727115540000|2024-09-23 18:19:00|194326.4|194201.4|194322.7|194197.7|194333.5|194208.5|194314.9|194189.9|25
1727115550000|2024-09-23 18:19:10|194320.6|194195.6|194320.6|194195.6|194329.7|194204.7|194320.5|194195.5|23
1727115560000|2024-09-23 18:19:20|194320.5|194195.5|194331.3|194206.3|194332.5|194207.5|194320.5|194195.5|23
1727115570000|2024-09-23 18:19:30|194327.9|194202.9|194328.7|194203.7|194332.8|194207.8|194327.4|194202.4|12
1727115580000|2024-09-23 18:19:40|194326.4|194201.4|194266.2|194216.2|194333.9|194216.2|194262|194174.5|23
1727115590000|2024-09-23 18:19:50|194260.9|194210.9|194254.7|194204.7|194297|194210.9|194252.1|194172|17
1727115600000|2024-09-23 18:20:00|194256.6|194206.6|194262.3|194212.3|194267.3|194217.3|194256.6|194206.6|16
1727115610000|2024-09-23 18:20:10|194262.1|194212.1|194283.5|194233.5|194283.5|194233.5|194257.3|194207.3|15
1727115620000|2024-09-23 18:20:20|194287.2|194237.2|194283|194233|194292.8|194242.8|194282.3|194232.3|27
1727115630000|2024-09-23 18:20:30|194287.6|194237.6|194316.2|194191.2|194325.6|194241.7|194284|194191.2|16
1727115640000|2024-09-23 18:20:40|194316.5|194191.5|194316.5|194191.5|194320.4|194195.4|194316.5|194191.5|11
1727115650000|2024-09-23 18:20:50|194320.3|194195.3|194299.5|194174.5|194320.3|194195.3|194297.8|194172.8|8
1727115660000|2024-09-23 18:21:00|194299.4|194174.4|194312.4|194187.4|194316.1|194191.1|194299.3|194174.3|16
1727115670000|2024-09-23 18:21:10|194309.1|194184.1|194311.1|194186.1|194317.1|194192.1|194304.2|194179.2|28
1727115680000|2024-09-23 18:21:20|194314.6|194189.6|194285.9|194160.9|194316.8|194191.8|194285.7|194160.7|18
1727115690000|2024-09-23 18:21:30|194285.6|194160.6|194287.4|194162.4|194288.6|194163.6|194285.4|194160.4|21
1727115700000|2024-09-23 18:21:40|194291|194166|194278.7|194153.7|194291|194166|194277|194152|11
1727115710000|2024-09-23 18:21:50|194278.8|194153.8|194278.8|194153.8|194283|194158|194277.3|194152.3|11
1727115720000|2024-09-23 18:22:00|194278.7|194153.7|194284.6|194159.6|194287.6|194162.6|194278.7|194153.7|25
1727115730000|2024-09-23 18:22:10|194284.5|194159.5|194284.5|194159.5|194287.4|194162.4|194282.3|194157.3|16
1727115740000|2024-09-23 18:22:20|194282.5|194157.5|194284.3|194159.3|194287.6|194162.6|194282|194157|20
1727115750000|2024-09-23 18:22:30|194284.2|194159.2|194284.7|194159.7|194287.5|194162.5|194282.9|194157.9|17
1727115760000|2024-09-23 18:22:40|194283.1|194158.1|194284.5|194159.5|194294.6|194169.6|194283.1|194158.1|27
1727115770000|2024-09-23 18:22:50|194281.5|194156.5|194287.8|194162.8|194292.3|194167.3|194281.5|194156.5|28
1727115780000|2024-09-23 18:23:00|194292.3|194167.3|194292.5|194167.5|194292.5|194167.5|194286.2|194161.2|21
1727115790000|2024-09-23 18:23:10|194287.4|194162.4|194292|194167|194296.1|194171.1|194287.4|194162.4|24
1727115800000|2024-09-23 18:23:20|194294.9|194169.9|194298.4|194173.4|194298.4|194173.4|194289.9|194164.9|22
1727115810000|2024-09-23 18:23:30|194295.8|194170.8|194298.3|194173.3|194298.8|194173.8|194293.1|194168.1|22
1727115820000|2024-09-23 18:23:40|194295.4|194170.4|194291.7|194166.7|194298.6|194173.6|194288.8|194163.8|23
1727115830000|2024-09-23 18:23:50|194289.5|194164.5|194291.6|194166.6|194293.6|194168.6|194284.2|194159.2|31
1727115840000|2024-09-23 18:24:00|194290.3|194165.3|194285.5|194160.5|194294|194169|194283.2|194158.2|29
1727115850000|2024-09-23 18:24:10|194285.8|194160.8|194286.1|194161.1|194289.1|194164.1|194282.7|194157.7|29
1727115860000|2024-09-23 18:24:20|194284|194159|194285.3|194160.3|194289|194200.3|194244.1|194157.3|32
1727115870000|2024-09-23 18:24:30|194281.4|194156.4|194295.3|194170.3|194295.3|194170.3|194215.4|194156|33
1727115880000|2024-09-23 18:24:40|194294.3|194169.3|194296.9|194171.9|194297.7|194172.7|194294.3|194169.3|10
1727115890000|2024-09-23 18:24:50|194296.1|194171.1|194296.6|194171.6|194296.6|194171.6|194295.5|194170.5|3
1727115900000|2024-09-23 18:25:00|194295.3|194170.3|194299|194174|194299|194174|194295.3|194170.3|8
1727115910000|2024-09-23 18:25:10|194297|194172|194291.2|194166.2|194299.3|194174.3|194291.2|194166.2|21
1727115920000|2024-09-23 18:25:20|194292.5|194167.5|194297.7|194172.7|194297.7|194172.7|194292.5|194167.5|16
1727115930000|2024-09-23 18:25:30|194294.9|194169.9|194293.5|194168.5|194297.5|194172.5|194293.1|194168.1|12
1727115940000|2024-09-23 18:25:40|194296.2|194171.2|194291.7|194166.7|194296.2|194171.2|194288.6|194163.6|26
1727115950000|2024-09-23 18:25:50|194293.3|194168.3|194292.2|194167.2|194293.9|194168.9|194291.6|194166.6|13
1727115960000|2024-09-23 18:26:00|194292.8|194167.8|194264.7|194214.7|194308.3|194221.2|194264.4|194166.7|30
1727115970000|2024-09-23 18:26:10|194266.2|194216.2|194264.4|194214.4|194268.9|194218.9|194262.8|194212.8|31
1727115980000|2024-09-23 18:26:20|194265.5|194215.5|194323.8|194273.8|194325.4|194275.4|194263.9|194213.9|34
1727115990000|2024-09-23 18:26:30|194327.1|194277.1|194313.7|194263.7|194352.8|194277.1|194309.7|194226.4|28
1727116000000|2024-09-23 18:26:40|194313.4|194263.4|194311.8|194261.8|194318.9|194268.9|194310.4|194260.4|14
1727116010000|2024-09-23 18:26:50|194311.2|194261.2|194322.3|194272.3|194322.3|194272.3|194311.2|194261.2|15
1727116020000|2024-09-23 18:27:00|194323.5|194273.5|194321.7|194271.7|194323.5|194273.5|194321.7|194271.7|5
1727116030000|2024-09-23 18:27:10|194321.6|194271.6|194324.5|194274.5|194324.5|194274.5|194320.8|194270.8|11
1727116040000|2024-09-23 18:27:20|194321.8|194271.8|194317.4|194267.4|194326.3|194276.3|194317.1|194267.1|18
1727116050000|2024-09-23 18:27:30|194316.8|194266.8|194352.2|194302.2|194357.8|194307.8|194316.8|194266.8|22
1727116060000|2024-09-23 18:27:40|194353.2|194303.2|194351.5|194301.5|194354.2|194304.2|194350.5|194300.5|21
1727116070000|2024-09-23 18:27:50|194351.4|194301.4|194317.2|194267.2|194353.7|194303.7|194316.9|194266.9|32
1727116080000|2024-09-23 18:28:00|194315.8|194265.8|194262.9|194212.9|194315.8|194265.8|194249.4|194199.4|26
1727116090000|2024-09-23 18:28:10|194265.2|194215.2|194256.6|194206.6|194265.2|194215.2|194252.7|194202.7|28
1727116100000|2024-09-23 18:28:20|194256.4|194206.4|194257.4|194207.4|194261.9|194211.9|194256.4|194206.4|32
1727116110000|2024-09-23 18:28:30|194256.4|194206.4|194273.3|194223.3|194276.4|194226.4|194251.9|194201.9|28
1727116120000|2024-09-23 18:28:40|194270.3|194220.3|194259.7|194209.7|194273.3|194223.3|194259.1|194209.1|30
1727116130000|2024-09-23 18:28:50|194259|194209|194260.4|194210.4|194263.2|194213.2|194258.9|194208.9|25
1727116140000|2024-09-23 18:29:00|194259.2|194209.2|194257.9|194207.9|194263.4|194213.4|194256.2|194206.2|25
1727116150000|2024-09-23 18:29:10|194256.8|194206.8|194251.1|194201.1|194259.8|194209.8|194248.5|194198.5|29
1727116160000|2024-09-23 18:29:20|194250.1|194200.1|194256.7|194206.7|194263.5|194213.5|194249.1|194199.1|28
1727116170000|2024-09-23 18:29:30|194264.7|194214.7|194262.6|194212.6|194271.8|194221.8|194256.9|194206.9|33
1727116180000|2024-09-23 18:29:40|194267.9|194217.9|194294|194244|194309.8|194259.8|194261.7|194211.7|36
1727116190000|2024-09-23 18:29:50|194293.1|194243.1|194297.2|194247.2|194301.9|194251.9|194293|194243|30
1727116200000|2024-09-23 18:30:00|194305.9|194255.9|194317|194267|194319|194269|194300.7|194250.7|36
1727116210000|2024-09-23 18:30:10|194310.7|194260.7|194300.2|194250.2|194317.8|194267.8|194296.4|194246.4|37
1727116220000|2024-09-23 18:30:20|194300.4|194250.4|194294.8|194244.8|194318.9|194268.9|194294.8|194244.8|39
1727116230000|2024-09-23 18:30:30|194299.9|194249.9|194298.9|194248.9|194301.9|194251.9|194290.2|194240.2|34
1727116240000|2024-09-23 18:30:40|194299.7|194249.7|194264.1|194214.1|194302.1|194252.1|194259.7|194209.7|34
1727116250000|2024-09-23 18:30:50|194262.9|194212.9|194269.4|194219.4|194271.1|194221.1|194255.3|194205.3|35
1727116260000|2024-09-23 18:31:00|194264.5|194214.5|194270.5|194220.5|194270.6|194220.6|194261.4|194211.4|29
1727116270000|2024-09-23 18:31:10|194271.3|194221.3|194268.2|194218.2|194271.3|194221.3|194264.5|194214.5|26
1727116280000|2024-09-23 18:31:20|194265.4|194215.4|194264.3|194214.3|194270.3|194220.3|194262.5|194212.5|38
1727116290000|2024-09-23 18:31:30|194267|194217|194267.2|194217.2|194270.7|194220.7|194263.8|194213.8|39
1727116300000|2024-09-23 18:31:40|194266.6|194216.6|194300.5|194250.5|194300.5|194250.5|194264.5|194214.5|34
1727116310000|2024-09-23 18:31:50|194297.3|194247.3|194299.9|194249.9|194299.9|194249.9|194296.4|194246.4|16
1727116320000|2024-09-23 18:32:00|194299.2|194249.2|194300.2|194250.2|194300.6|194250.6|194295.6|194245.6|24
1727116330000|2024-09-23 18:32:10|194298.4|194248.4|194288|194163|194335.4|194249.3|194253.3|194158.1|33
1727116340000|2024-09-23 18:32:20|194288.9|194163.9|194271.4|194221.4|194294.4|194221.5|194266.3|194158.8|23
1727116350000|2024-09-23 18:32:30|194266.1|194216.1|194267.8|194217.8|194270.3|194220.3|194264.8|194214.8|15
1727116360000|2024-09-23 18:32:40|194264.2|194214.2|194268.6|194218.6|194268.9|194218.9|194262.3|194212.3|14
1727116370000|2024-09-23 18:32:50|194264.5|194214.5|194265.5|194215.5|194267.5|194217.5|194258.2|194208.2|10
1727116380000|2024-09-23 18:33:00|194270.4|194220.4|194266.7|194216.7|194315.1|194239.3|194257.4|194190.1|18
1727116390000|2024-09-23 18:33:10|194264.8|194214.8|194302.1|194177.1|194302.1|194221.3|194264|194175.4|36
1727116400000|2024-09-23 18:33:20|194268.7|194218.7|194267.2|194217.2|194301.3|194220.5|194265|194174.9|37
1727116410000|2024-09-23 18:33:30|194268.3|194218.3|194300.3|194250.3|194305|194255|194268.3|194218.3|16
1727116420000|2024-09-23 18:33:40|194299|194249|194284.1|194234.1|194307.1|194257.1|194281.6|194231.6|34
1727116430000|2024-09-23 18:33:50|194283.2|194233.2|194279.2|194229.2|194285.4|194235.4|194279|194229|24
1727116440000|2024-09-23 18:34:00|194279.9|194229.9|194270.7|194220.7|194280|194230|194263.4|194213.4|33
1727116450000|2024-09-23 18:34:10|194270.8|194220.8|194276.2|194226.2|194281.1|194231.1|194264.9|194214.9|35
1727116460000|2024-09-23 18:34:20|194275.3|194225.3|194276.3|194226.3|194278.4|194228.4|194275|194225|38
1727116470000|2024-09-23 18:34:30|194273.5|194223.5|194277.5|194227.5|194277.9|194227.9|194273.5|194223.5|39
1727116480000|2024-09-23 18:34:40|194275.6|194225.6|194271.5|194221.5|194278.4|194228.4|194267|194217|33
1727116490000|2024-09-23 18:34:50|194270.8|194220.8|194269.5|194219.5|194274.5|194224.5|194266.5|194216.5|32
1727116500000|2024-09-23 18:35:00|194271.6|194221.6|194267|194217|194275|194225|194266.7|194216.7|35
1727116510000|2024-09-23 18:35:10|194272.2|194222.2|194268.4|194218.4|194276.9|194226.9|194265.1|194215.1|37
1727116520000|2024-09-23 18:35:20|194268.7|194218.7|194268.3|194218.3|194275.9|194225.9|194265.5|194215.5|33
1727116530000|2024-09-23 18:35:30|194273.3|194223.3|194273|194223|194277.7|194227.7|194266.4|194216.4|34
1727116540000|2024-09-23 18:35:40|194272.4|194222.4|194272|194222|194275.7|194225.7|194266.9|194216.9|37
1727116550000|2024-09-23 18:35:50|194273|194223|194250|194200|194273.5|194223.5|194241|194191|21
1727116560000|2024-09-23 18:36:00|194248.7|194198.7|194292.5|194242.5|194292.5|194242.5|194237.4|194187.4|37
1727116570000|2024-09-23 18:36:10|194291.4|194241.4|194286.2|194236.2|194291.4|194241.4|194284.7|194234.7|25
1727116580000|2024-09-23 18:36:20|194288.1|194238.1|194272|194222|194288.1|194238.1|194270.7|194220.7|33
1727116590000|2024-09-23 18:36:30|194271.9|194221.9|194274.1|194224.1|194275.2|194225.2|194270.9|194220.9|26
1727116600000|2024-09-23 18:36:40|194273.8|194223.8|194274.1|194224.1|194277|194227|194270.5|194220.5|33
1727116610000|2024-09-23 18:36:50|194272.7|194222.7|194277.9|194227.9|194277.9|194227.9|194269.3|194219.3|23
1727116620000|2024-09-23 18:37:00|194278.2|194228.2|194277.2|194227.2|194285.7|194235.7|194271.7|194221.7|28
1727116630000|2024-09-23 18:37:10|194283.2|194233.2|194280.1|194230.1|194283.8|194233.8|194274.9|194224.9|31
1727116640000|2024-09-23 18:37:20|194274.7|194224.7|194278.6|194228.6|194283.3|194233.3|194274|194224|30
1727116650000|2024-09-23 18:37:30|194279.4|194229.4|194277.4|194227.4|194280.8|194230.8|194272.5|194222.5|32
1727116660000|2024-09-23 18:37:40|194278.3|194228.3|194278.3|194228.3|194280.3|194230.3|194274.8|194224.8|35
1727116670000|2024-09-23 18:37:50|194277|194227|194280.4|194230.4|194280.4|194230.4|194268.3|194218.3|31
1727116680000|2024-09-23 18:38:00|194277.2|194227.2|194277.3|194227.3|194284.8|194234.8|194274|194224|35
1727116690000|2024-09-23 18:38:10|194282.6|194232.6|194279.6|194229.6|194284.9|194234.9|194278.6|194228.6|30
1727116700000|2024-09-23 18:38:20|194281.6|194231.6|194281.8|194231.8|194283.2|194233.2|194280.5|194230.5|14
1727116710000|2024-09-23 18:38:30|194280.8|194230.8|194282.8|194232.8|194286.4|194236.4|194275.8|194225.8|37
1727116720000|2024-09-23 18:38:40|194281.7|194231.7|194282.5|194232.5|194285.2|194235.2|194275.6|194225.6|33
1727116730000|2024-09-23 18:38:50|194283.8|194233.8|194277|194227|194288|194238|194276.7|194226.7|37
1727116740000|2024-09-23 18:39:00|194277.2|194227.2|194286.3|194236.3|194290.6|194240.6|194274.1|194224.1|36
1727116750000|2024-09-23 18:39:10|194287.2|194237.2|194287.4|194237.4|194289.5|194239.5|194285.1|194235.1|33
1727116760000|2024-09-23 18:39:20|194288.1|194238.1|194288.5|194238.5|194289.4|194239.4|194285.2|194235.2|32
1727116770000|2024-09-23 18:39:30|194282.1|194232.1|194289.1|194239.1|194289.8|194239.8|194282.1|194232.1|26
1727116780000|2024-09-23 18:39:40|194288|194238|194287.2|194237.2|194291|194241|194281.8|194231.8|27
1727116790000|2024-09-23 18:39:50|194289.6|194239.6|194290.4|194240.4|194291.4|194241.4|194282.5|194232.5|31
1727116800000|2024-09-23 18:40:00|194286.5|194236.5|194291.7|194241.7|194291.7|194241.7|194280.9|194230.9|24
1727116810000|2024-09-23 18:40:10|194289.8|194239.8|194289|194239|194289.8|194239.8|194281.6|194231.6|39
1727116820000|2024-09-23 18:40:20|194283.9|194233.9|194283.2|194233.2|194289.9|194239.9|194279.7|194229.7|37
1727116830000|2024-09-23 18:40:30|194282.6|194232.6|194279.3|194229.3|194288.4|194238.4|194276.1|194226.1|33
1727116840000|2024-09-23 18:40:40|194278.5|194228.5|194272.7|194222.7|194284.7|194234.7|194268.9|194218.9|34
1727116850000|2024-09-23 18:40:50|194275|194225|194277.6|194227.6|194280.9|194230.9|194269|194219|28
1727116860000|2024-09-23 18:41:00|194280.4|194230.4|194246.4|194196.4|194283.4|194233.4|194238.6|194188.6|20
1727116870000|2024-09-23 18:41:10|194245.5|194195.5|194246.1|194196.1|194251.3|194201.3|194244.8|194194.8|13
1727116880000|2024-09-23 18:41:20|194250.7|194200.7|194245.4|194195.4|194251.2|194201.2|194242.5|194192.5|22
1727116890000|2024-09-23 18:41:30|194249.9|194199.9|194243.2|194193.2|194250.8|194200.8|194243.2|194193.2|17
1727116900000|2024-09-23 18:41:40|194249.9|194199.9|194250.2|194200.2|194251.7|194201.7|194240.1|194190.1|17
1727116910000|2024-09-23 18:41:50|194243.7|194193.7|194250.2|194200.2|194250.2|194200.2|194243.7|194193.7|6
1727116920000|2024-09-23 18:42:00|194252.4|194202.4|194250.2|194200.2|194252.5|194202.5|194241.7|194191.7|19
1727116930000|2024-09-23 18:42:10|194245|194195|194236.8|194186.8|194249.9|194199.9|194233.5|194183.5|29
1727116940000|2024-09-23 18:42:20|194229.2|194179.2|194238|194188|194246.4|194196.4|194229.2|194179.2|32
1727116950000|2024-09-23 18:42:30|194241.7|194191.7|194246.6|194196.6|194250.3|194200.3|194240.6|194190.6|23
1727116960000|2024-09-23 18:42:40|194245.7|194195.7|194226.8|194101.8|194247.7|194197.7|194199.7|194100.9|29
1727116970000|2024-09-23 18:42:50|194223.8|194098.8|194198.6|194148.6|194229.8|194149.4|194191.9|194078.7|19
1727116980000|2024-09-23 18:43:00|194232.2|194107.2|194234.1|194109.1|194242.7|194117.7|194232.2|194107.2|18
1727116990000|2024-09-23 18:43:10|194238.2|194113.2|194239.1|194114.1|194242.1|194117.1|194234.3|194109.3|12
1727117000000|2024-09-23 18:43:20|194239.5|194114.5|194239.1|194114.1|194239.5|194114.5|194239.1|194114.1|2
1727117010000|2024-09-23 18:43:30|194239.8|194114.8|194239.7|194114.7|194241|194116|194238.1|194113.1|12
1727117020000|2024-09-23 18:43:40|194245.5|194120.5|194243.7|194118.7|194246.2|194121.2|194243.7|194118.7|8
1727117030000|2024-09-23 18:43:50|194245.1|194120.1|194239.2|194114.2|194245.1|194120.1|194237.3|194112.3|15
1727117040000|2024-09-23 18:44:00|194239.3|194114.3|194229.6|194104.6|194239.3|194114.3|194227.1|194102.1|24
1727117050000|2024-09-23 18:44:10|194228.1|194103.1|194232.4|194107.4|194232.4|194107.4|194226.8|194101.8|11
1727117060000|2024-09-23 18:44:20|194231.3|194106.3|194229.8|194104.8|194232.1|194107.1|194228.9|194103.9|7
1727117070000|2024-09-23 18:44:30|194229.4|194104.4|194230.7|194105.7|194231.8|194106.8|194227.7|194102.7|18
1727117080000|2024-09-23 18:44:40|194231.7|194106.7|194230.3|194105.3|194232.3|194107.3|194224.1|194099.1|24
1727117090000|2024-09-23 18:44:50|194228|194103|194203.2|194153.2|194231.6|194159.5|194196.4|194103|33
1727117100000|2024-09-23 18:45:00|194205.5|194155.5|194209.1|194159.1|194212.4|194162.4|194204.4|194154.4|18
1727117110000|2024-09-23 18:45:10|194207.5|194157.5|194207.3|194157.3|194208.6|194158.6|194207.3|194157.3|3
1727117120000|2024-09-23 18:45:20|194206.5|194156.5|194208.6|194158.6|194208.7|194158.7|194206.5|194156.5|5
1727117130000|2024-09-23 18:45:30|194209.4|194159.4|194209.2|194159.2|194209.4|194159.4|194208.9|194158.9|3
1727117140000|2024-09-23 18:45:40|194207.4|194157.4|194208.8|194158.8|194208.8|194158.8|194207.2|194157.2|5
1727117150000|2024-09-23 18:45:50|194208.7|194158.7|194179.8|194129.8|194210.3|194160.3|194175.6|194125.6|15
1727117160000|2024-09-23 18:46:00|194214.6|194089.6|194212.9|194087.9|194214.6|194089.6|194209.9|194084.9|9
1727117170000|2024-09-23 18:46:10|194210.9|194085.9|194206.6|194081.6|194212.3|194087.3|194204.8|194079.8|10
1727117180000|2024-09-23 18:46:20|194207.7|194082.7|194205.3|194080.3|194207.7|194082.7|194203.8|194078.8|6
1727117190000|2024-09-23 18:46:30|194204.5|194079.5|194209.4|194084.4|194209.7|194084.7|194204.5|194079.5|10
1727117200000|2024-09-23 18:46:40|194207.6|194082.6|194218.1|194093.1|194218.1|194093.1|194207.6|194082.6|6
1727117210000|2024-09-23 18:46:50|194219|194094|194224.4|194099.4|194226.1|194101.1|194216.6|194091.6|16
1727117220000|2024-09-23 18:47:00|194224|194099|194230.2|194105.2|194230.4|194105.4|194224|194099|6
1727117230000|2024-09-23 18:47:10|194227.1|194102.1|194241.6|194116.6|194245.4|194120.4|194227.1|194102.1|13
1727117240000|2024-09-23 18:47:20|194241|194116|194247.6|194122.6|194248|194123|194239|194114|21
1727117250000|2024-09-23 18:47:30|194255.4|194130.4|194250.3|194125.3|194255.4|194130.4|194249.3|194124.3|24
1727117260000|2024-09-23 18:47:40|194251.2|194126.2|194252.8|194127.8|194256.2|194131.2|194251.2|194126.2|30
1727117270000|2024-09-23 18:47:50|194252.3|194127.3|194250.1|194125.1|194252.8|194127.8|194249.1|194124.1|13
1727117280000|2024-09-23 18:48:00|194249.5|194124.5|194252.3|194127.3|194253.9|194128.9|194249|194124|19
1727117290000|2024-09-23 18:48:10|194254|194129|194253.9|194128.9|194254|194129|194250.7|194125.7|12
1727117300000|2024-09-23 18:48:20|194252.6|194127.6|194253.7|194128.7|194257.2|194132.2|194250.6|194125.6|28
1727117310000|2024-09-23 18:48:30|194250.7|194125.7|194250.3|194125.3|194253.3|194128.3|194248.8|194123.8|26
1727117320000|2024-09-23 18:48:40|194250.5|194125.5|194212.1|194087.1|194253.7|194128.7|194212.1|194087.1|21
1727117330000|2024-09-23 18:48:50|194211.3|194086.3|194218.5|194093.5|194225.4|194100.4|194210.2|194085.2|33
1727117340000|2024-09-23 18:49:00|194218.9|194093.9|194215.1|194090.1|194220.9|194095.9|194213.2|194088.2|25
1727117350000|2024-09-23 18:49:10|194215.8|194090.8|194214.6|194089.6|194216.5|194091.5|194211.3|194086.3|23
1727117360000|2024-09-23 18:49:20|194215|194090|194219.1|194094.1|194220.1|194095.1|194211.2|194086.2|23
1727117370000|2024-09-23 18:49:30|194218.9|194093.9|194217.5|194092.5|194218.9|194093.9|194216.6|194091.6|6
1727117380000|2024-09-23 18:49:40|194216.6|194091.6|194217.4|194092.4|194217.4|194092.4|194216.1|194091.1|7
1727117390000|2024-09-23 18:49:50|194216.3|194091.3|194205.7|194080.7|194216.3|194091.3|194204.1|194079.1|18
1727117400000|2024-09-23 18:50:00|194204.4|194079.4|194207.1|194082.1|194208.5|194083.5|194204.4|194079.4|12
1727117410000|2024-09-23 18:50:10|194208.1|194083.1|194213.5|194088.5|194215.5|194090.5|194207.1|194082.1|15
1727117420000|2024-09-23 18:50:20|194211.2|194086.2|194242.2|194117.2|194245.9|194120.9|194211.2|194086.2|27
1727117430000|2024-09-23 18:50:30|194240.9|194115.9|194244.5|194119.5|194244.5|194119.5|194239.6|194114.6|25
1727117440000|2024-09-23 18:50:40|194243.4|194118.4|194244.4|194119.4|194246.9|194121.9|194241.7|194116.7|15
1727117450000|2024-09-23 18:50:50|194246.6|194121.6|194245.4|194120.4|194247.6|194122.6|194241.9|194116.9|19
1727117460000|2024-09-23 18:51:00|194242.6|194117.6|194245.4|194120.4|194250|194125|194231.9|194106.9|21
1727117470000|2024-09-23 18:51:10|194246.8|194121.8|194252.6|194127.6|194252.6|194127.6|194239|194114|23
1727117480000|2024-09-23 18:51:20|194248.9|194123.9|194252.6|194127.6|194253.4|194128.4|194233.6|194108.6|29
1727117490000|2024-09-23 18:51:30|194253.7|194128.7|194258.1|194133.1|194261.9|194136.9|194251.2|194126.2|20
1727117500000|2024-09-23 18:51:40|194261.1|194136.1|194226.8|194176.8|194265.3|194176.8|194219.1|194133.6|19
1727117510000|2024-09-23 18:51:50|194226|194176|194234|194184|194234|194184|194222.4|194172.4|30
1727117520000|2024-09-23 18:52:00|194234.9|194184.9|194239.7|194189.7|194241.1|194191.1|194231.1|194181.1|24
1727117530000|2024-09-23 18:52:10|194240.6|194190.6|194249.8|194199.8|194249.8|194199.8|194226.7|194176.7|25
1727117540000|2024-09-23 18:52:20|194246|194196|194243.8|194193.8|194252.6|194202.6|194229.3|194179.3|24
1727117550000|2024-09-23 18:52:30|194243.9|194193.9|194241.9|194191.9|194250|194200|194202.7|194152.7|24
1727117560000|2024-09-23 18:52:40|194246.7|194196.7|194245.6|194195.6|194248.1|194198.1|194233.8|194183.8|17
1727117570000|2024-09-23 18:52:50|194247.5|194197.5|194248.5|194198.5|194249.3|194199.3|194246.7|194196.7|8
1727117580000|2024-09-23 18:53:00|194249.7|194199.7|194250|194200|194250|194200|194249.7|194199.7|2
1727117590000|2024-09-23 18:53:10|194246.4|194196.4|194226.4|194176.4|194246.4|194196.4|194223|194173|10
1727117600000|2024-09-23 18:53:20|194222.3|194172.3|194225.7|194175.7|194225.8|194175.8|194222.3|194172.3|4
1727117610000|2024-09-23 18:53:30|194226.5|194176.5|194227.8|194177.8|194227.8|194177.8|194222.2|194172.2|8
1727117620000|2024-09-23 18:53:40|194223.8|194173.8|194231|194181|194231.1|194181.1|194223.8|194173.8|16
1727117630000|2024-09-23 18:53:50|194230.2|194180.2|194227.6|194177.6|194230.2|194180.2|194219.3|194169.3|14
1727117640000|2024-09-23 18:54:00|194228.5|194178.5|194226.6|194176.6|194229|194179|194220.3|194170.3|23
1727117650000|2024-09-23 18:54:10|194227.5|194177.5|194263.7|194138.7|194263.7|194177.7|194222.9|194138.7|7
1727117660000|2024-09-23 18:54:20|194261.5|194136.5|194228|194103|194262|194137|194227|194102|9
1727117670000|2024-09-23 18:54:30|194227.2|194102.2|194228.2|194103.2|194228.2|194103.2|194227.2|194102.2|2
1727117680000|2024-09-23 18:54:40|194228.9|194103.9|194228.9|194103.9|194228.9|194103.9|194228.9|194103.9|1
1727117690000|2024-09-23 18:54:50|194227.6|194102.6|194226.3|194101.3|194228.8|194103.8|194226.3|194101.3|3
1727117700000|2024-09-23 18:55:00|194229|194104|194253|194128|194253.6|194128.6|194228.1|194103.1|10
1727117710000|2024-09-23 18:55:10|194254.3|194129.3|194256.8|194131.8|194257.4|194132.4|194251.9|194126.9|14
1727117720000|2024-09-23 18:55:20|194254.6|194129.6|194264.4|194139.4|194264.4|194139.4|194254.6|194129.6|13
1727117730000|2024-09-23 18:55:30|194261.3|194136.3|194264.8|194139.8|194264.8|194139.8|194261.3|194136.3|2
1727117740000|2024-09-23 18:55:40|194263.6|194138.6|194262.7|194137.7|194264.1|194139.1|194262.7|194137.7|4
1727117750000|2024-09-23 18:55:50|194260.7|194135.7|194260.3|194135.3|194263.5|194138.5|194260.3|194135.3|4
1727117760000|2024-09-23 18:56:00|194256|194131|194257.9|194132.9|194257.9|194132.9|194255.3|194130.3|5
1727117770000|2024-09-23 18:56:10|194257.2|194132.2|194262.2|194137.2|194262.2|194137.2|194254|194129|7
1727117780000|2024-09-23 18:56:20|194261.5|194136.5|194261.2|194136.2|194261.6|194136.6|194258.7|194133.7|6
1727117790000|2024-09-23 18:56:30|194262.3|194137.3|194261.6|194136.6|194263|194138|194259.9|194134.9|6
1727117800000|2024-09-23 18:56:40|194240.5|194115.5|194253.2|194128.2|194258.5|194133.5|194226.4|194101.4|25
1727117810000|2024-09-23 18:56:50|194255|194130|194255.1|194130.1|194258.8|194133.8|194253|194128|18
1727117820000|2024-09-23 18:57:00|194255.2|194130.2|194253.8|194128.8|194256.2|194131.2|194252.7|194127.7|24
1727117830000|2024-09-23 18:57:10|194254.8|194129.8|194252.3|194127.3|194260.5|194135.5|194252.3|194127.3|16
1727117840000|2024-09-23 18:57:20|194255.5|194130.5|194255.1|194130.1|194257.4|194132.4|194252.6|194127.6|17
1727117850000|2024-09-23 18:57:30|194254.9|194129.9|194255.4|194130.4|194256.7|194131.7|194249.8|194124.8|30
1727117860000|2024-09-23 18:57:40|194255.2|194130.2|194216|194166|194258.3|194166|194216|194126.3|22
1727117870000|2024-09-23 18:57:50|194221.7|194171.7|194222.4|194172.4|194223.1|194173.1|194215.2|194165.2|23
1727117880000|2024-09-23 18:58:00|194220.9|194170.9|194211.8|194161.8|194221.6|194171.6|194211.8|194161.8|20
1727117890000|2024-09-23 18:58:10|194188.6|194138.6|194191|194141|194201.2|194151.2|194188.6|194138.6|13
1727117900000|2024-09-23 18:58:20|194186.4|194136.4|194190.4|194140.4|194190.8|194140.8|194185.4|194135.4|4
1727117910000|2024-09-23 18:58:30|194186|194136|194191.6|194141.6|194191.6|194141.6|194186|194136|3
1727117920000|2024-09-23 18:58:40|194190.2|194140.2|194190.3|194140.3|194192.5|194142.5|194190|194140|7
1727117930000|2024-09-23 18:58:50|194191.7|194141.7|194188.9|194138.9|194192.5|194142.5|194183.4|194133.4|7
1727117940000|2024-09-23 18:59:00|194187.5|194137.5|194190.2|194140.2|194190.2|194140.2|194185.4|194135.4|7
1727117950000|2024-09-23 18:59:10|194189.2|194139.2|194189|194139|194190.2|194140.2|194189|194139|7
1727117960000|2024-09-23 18:59:20|194185|194135|194183|194133|194188.8|194138.8|194175.9|194125.9|19
1727117970000|2024-09-23 18:59:30|194182.8|194132.8|194182.5|194132.5|194183|194133|194177.7|194127.7|25
1727117980000|2024-09-23 18:59:40|194178.8|194128.8|194166.5|194116.5|194182.8|194132.8|194166.5|194116.5|25
1727117990000|2024-09-23 18:59:50|194170.5|194120.5|194156.3|194106.3|194172.7|194122.7|194149.6|194099.6|27
1727118000000|2024-09-23 19:00:00|194155.4|194105.4|194154.6|194104.6|194161|194111|194150.1|194100.1|21
1727118010000|2024-09-23 19:00:10|194155.7|194105.7|194159.7|194109.7|194167.9|194117.9|194150.2|194100.2|12
1727118020000|2024-09-23 19:00:20|194158.4|194108.4|194157.6|194107.6|194164.5|194114.5|194152.8|194102.8|18
1727118030000|2024-09-23 19:00:30|194156.6|194106.6|194146.7|194096.7|194156.6|194106.6|194139.3|194089.3|15
1727118040000|2024-09-23 19:00:40|194147.8|194097.8|194149.5|194099.5|194150.2|194100.2|194147.6|194097.6|16
1727118050000|2024-09-23 19:00:50|194150|194100|194097.1|194047.1|194150|194100|194090.8|194040.8|27
1727118060000|2024-09-23 19:01:00|194035.1|193985.1|194053.4|194003.4|194058.7|194008.7|194029.2|193979.2|32
1727118070000|2024-09-23 19:01:10|194049.1|193999.1|194034.2|193984.2|194050.2|194000.2|194015.8|193965.8|12
1727118080000|2024-09-23 19:01:20|194033.2|193983.2|194048.9|193923.9|194048.9|193984|194011.8|193923.9|14
1727118090000|2024-09-23 19:01:30|194049.2|193924.2|194062.1|193937.1|194071.7|193946.7|194049.2|193924.2|15
1727118100000|2024-09-23 19:01:40|194063.5|193938.5|194065.6|193940.6|194067.1|193942.1|194062.6|193937.6|12
1727118110000|2024-09-23 19:01:50|194066.8|193941.8|194064.3|193939.3|194066.8|193941.8|194062.8|193937.8|11
1727118120000|2024-09-23 19:02:00|194062.4|193937.4|194036.7|193986.7|194066|193986.7|194028.7|193936.8|19
1727118130000|2024-09-23 19:02:10|194034|193984|194107.1|194057.1|194114.1|194064.1|194034|193984|19
1727118140000|2024-09-23 19:02:20|194106.2|194056.2|194143.7|194018.7|194144.6|194057.4|194106.1|194017.1|10
1727118150000|2024-09-23 19:02:30|194141.5|194016.5|194166|194041|194181.1|194056.1|194141.5|194016.5|14
1727118160000|2024-09-23 19:02:40|194169.2|194044.2|194172.7|194047.7|194175.3|194050.3|194169.2|194044.2|16
1727118170000|2024-09-23 19:02:50|194174.1|194049.1|194172.6|194047.6|194180.8|194055.8|194169.8|194044.8|22
1727118180000|2024-09-23 19:03:00|194117.6|194067.6|194171.6|194046.6|194172.4|194086|194107.9|194045.1|16
1727118190000|2024-09-23 19:03:10|194173.4|194048.4|194144.3|194019.3|194173.4|194048.4|194144.2|194019.2|19
1727118200000|2024-09-23 19:03:20|194147.1|194022.1|194148.8|194023.8|194148.8|194023.8|194143.3|194018.3|25
1727118210000|2024-09-23 19:03:30|194149.9|194024.9|194138.9|194013.9|194153.2|194028.2|194135.7|194010.7|25
1727118220000|2024-09-23 19:03:40|194137.3|194012.3|194142.1|194017.1|194142.6|194017.6|194137|194012|16
1727118230000|2024-09-23 19:03:50|194140.9|194015.9|194089.7|194039.7|194147.1|194048.8|194089.7|194013.3|14
1727118240000|2024-09-23 19:04:00|194088.8|194038.8|194108.4|194058.4|194136.4|194086.4|194088.8|194038.8|13
1727118250000|2024-09-23 19:04:10|194107.9|194057.9|194108|194058|194110.1|194060.1|194107.4|194057.4|15
1727118260000|2024-09-23 19:04:20|194110.9|194060.9|194119.4|194069.4|194119.4|194069.4|194105.3|194055.3|14
1727118270000|2024-09-23 19:04:30|194118.2|194068.2|194119.1|194069.1|194119.1|194069.1|194118.2|194068.2|2
1727118290000|2024-09-23 19:04:50|194120|194070|194116.9|194066.9|194138.5|194088.5|194116.4|194066.4|22
1727118300000|2024-09-23 19:05:00|194082.4|194032.4|194092|194042|194097.2|194047.2|194079.9|194029.9|16
1727118310000|2024-09-23 19:05:10|194093.1|194043.1|194093|194043|194096.9|194046.9|194090.1|194040.1|11
1727118320000|2024-09-23 19:05:20|194093.6|194043.6|194096.7|194046.7|194099|194049|194093.6|194043.6|13
1727118330000|2024-09-23 19:05:30|194098|194048|194093.9|194043.9|194098.1|194048.1|194092.4|194042.4|15
1727118340000|2024-09-23 19:05:40|194096.2|194046.2|194139.8|194014.8|194139.8|194052|194096.2|194014.8|5
1727118350000|2024-09-23 19:05:50|194138.8|194013.8|194129.2|194004.2|194138.8|194013.8|194125.1|194000.1|6
1727118360000|2024-09-23 19:06:00|194151.2|194026.2|194149.9|194024.9|194152.2|194027.2|194149.1|194024.1|15
1727118370000|2024-09-23 19:06:10|194150.7|194025.7|194141.1|194016.1|194161.2|194036.2|194140.1|194015.1|13
1727118380000|2024-09-23 19:06:20|194142.5|194017.5|194146.9|194021.9|194151.2|194026.2|194142|194017|11
1727118390000|2024-09-23 19:06:30|194147.7|194022.7|194147.6|194022.6|194149.7|194024.7|194144.8|194019.8|16
1727118400000|2024-09-23 19:06:40|194146.6|194021.6|194146.8|194021.8|194149|194024|194142.5|194017.5|28
1727118410000|2024-09-23 19:06:50|194147.1|194022.1|194135|194010|194149.8|194024.8|194134.9|194009.9|13
1727118420000|2024-09-23 19:07:00|194136.2|194011.2|194136.3|194011.3|194136.4|194011.4|194134.7|194009.7|11
1727118430000|2024-09-23 19:07:10|194135.3|194010.3|194139|194014|194141.8|194016.8|194134.1|194009.1|16
1727118440000|2024-09-23 19:07:20|194138.8|194013.8|194137.5|194012.5|194141.8|194016.8|194134.6|194009.6|31
1727118450000|2024-09-23 19:07:30|194137.7|194012.7|194136.4|194011.4|194143.6|194018.6|194136.3|194011.3|30
1727118460000|2024-09-23 19:07:40|194137.9|194012.9|194136.7|194011.7|194138.6|194013.6|194133.6|194008.6|18
1727118470000|2024-09-23 19:07:50|194137.2|194012.2|194136.4|194011.4|194139.7|194014.7|194135.9|194010.9|16
1727118480000|2024-09-23 19:08:00|194139.8|194014.8|194022.8|193972.8|194139.8|194014.8|194021|193971|20
1727118490000|2024-09-23 19:08:10|194021.4|193971.4|194022.5|193972.5|194022.9|193972.9|194021.4|193971.4|6
1727118500000|2024-09-23 19:08:20|194022.4|193972.4|194023.1|193973.1|194023.1|193973.1|194022.4|193972.4|2
1727118510000|2024-09-23 19:08:30|194020.5|193970.5|194010|193960|194020.5|193970.5|194004.2|193954.2|12
1727118520000|2024-09-23 19:08:40|194013.1|193963.1|194053.8|193928.8|194053.8|193967.3|194009.8|193928.8|18
1727118530000|2024-09-23 19:08:50|194053.7|193928.7|194057.8|193932.8|194057.8|193932.8|194050.6|193925.6|13
1727118540000|2024-09-23 19:09:00|194060|193935|194061.2|193936.2|194061.2|193936.2|194058.6|193933.6|5
1727118550000|2024-09-23 19:09:10|194059.4|193934.4|194003.7|193878.7|194059.4|193934.4|193999|193874|15
1727118560000|2024-09-23 19:09:20|194004.8|193879.8|194004.8|193879.8|194004.8|193879.8|194004.8|193879.8|1
1727118570000|2024-09-23 19:09:30|194004.1|193879.1|194005|193880|194005|193880|194004.1|193879.1|2
1727118580000|2024-09-23 19:09:40|194004.2|193879.2|194004.3|193879.3|194007.1|193882.1|194004.2|193879.2|5
1727118590000|2024-09-23 19:09:50|194002.7|193877.7|193931.6|193881.6|194002.7|193893.3|193915.8|193865.8|6
1727118600000|2024-09-23 19:10:00|193929.8|193879.8|193905.8|193855.8|193938|193888|193902.7|193852.7|24
1727118610000|2024-09-23 19:10:10|193905.3|193855.3|193905.3|193855.3|193905.3|193855.3|193904.1|193854.1|6
1727118620000|2024-09-23 19:10:20|193903.2|193853.2|193901.3|193851.3|193906.7|193856.7|193899.4|193849.4|12
1727118630000|2024-09-23 19:10:30|193900.7|193850.7|193902.7|193852.7|193908.8|193858.8|193899.2|193849.2|19
1727118640000|2024-09-23 19:10:40|193901.6|193851.6|193899.1|193849.1|193902.5|193852.5|193898.2|193848.2|12
1727118650000|2024-09-23 19:10:50|193893.9|193843.9|193903.5|193853.5|193907.3|193857.3|193892.7|193842.7|20
1727118660000|2024-09-23 19:11:00|193904.5|193854.5|193905|193855|193905|193855|193903.3|193853.3|7
1727118670000|2024-09-23 19:11:10|193906|193856|193900.6|193850.6|193906.7|193856.7|193899.5|193849.5|15
1727118680000|2024-09-23 19:11:20|193899.9|193849.9|193906.1|193856.1|193906.1|193856.1|193899|193849|15
1727118690000|2024-09-23 19:11:30|193906.7|193856.7|193910.1|193860.1|193910.1|193860.1|193906.7|193856.7|10
1727118700000|2024-09-23 19:11:40|193910|193860|193983.3|193933.3|194028.3|193942.2|193910|193860|32
1727118710000|2024-09-23 19:11:50|193984.9|193934.9|194000.8|193950.8|194043.1|193952.1|193984.4|193902.7|21
1727118720000|2024-09-23 19:12:00|194008.4|193958.4|193992.6|193942.6|194008.4|193958.4|193988.6|193938.6|17
1727118730000|2024-09-23 19:12:10|193993.8|193943.8|194004.5|193954.5|194006.4|193956.4|193988.7|193938.7|25
1727118740000|2024-09-23 19:12:20|193989.8|193939.8|193972.6|193922.6|194017.1|193942.9|193972.6|193892.1|17
1727118750000|2024-09-23 19:12:30|193970.9|193920.9|193976.4|193926.4|193988.4|193938.4|193970.9|193920.9|19
1727118760000|2024-09-23 19:12:40|193975.1|193925.1|193972.8|193922.8|193983|193933|193971.1|193921.1|24
1727118770000|2024-09-23 19:12:50|193971.8|193921.8|193972.2|193922.2|193980.1|193930.1|193964|193914|23
1727118780000|2024-09-23 19:13:00|193970.8|193920.8|194022.4|193897.4|194025.9|193935.1|193970.8|193891.9|23
1727118790000|2024-09-23 19:13:10|194022.5|193897.5|194005.2|193880.2|194022.5|193897.5|194005|193880|13
1727118800000|2024-09-23 19:13:20|194005.3|193880.3|194017.2|193892.2|194025.5|193900.5|193996.4|193871.4|25
1727118810000|2024-09-23 19:13:30|194023.3|193898.3|194040.4|193915.4|194044.2|193919.2|194016.9|193891.9|21
1727118820000|2024-09-23 19:13:40|194036.5|193911.5|194067.7|194017.7|194107.2|194017.7|194036.5|193911.5|18
1727118830000|2024-09-23 19:13:50|194066.6|194016.6|194030.6|193980.6|194067.8|194017.8|194030.6|193980.6|18
1727118840000|2024-09-23 19:14:00|194030.8|193980.8|194017.1|193967.1|194051.3|193987.2|194002.2|193922.8|22
1727118850000|2024-09-23 19:14:10|194012.9|193962.9|194012.9|193962.9|194018.6|193968.6|194012.6|193962.6|9
1727118860000|2024-09-23 19:14:20|194011.2|193961.2|194155.2|194030.2|194155.2|194030.2|194011.2|193930.4|17
1727118870000|2024-09-23 19:14:30|194150.5|194025.5|194150.2|194025.2|194150.6|194025.6|194145.3|194020.3|22
1727118880000|2024-09-23 19:14:40|194150.4|194025.4|194154.7|194029.7|194159.9|194034.9|194147.5|194022.5|18
1727118890000|2024-09-23 19:14:50|194154.6|194029.6|194151|194026|194154.6|194029.6|194150.6|194025.6|6
1727118900000|2024-09-23 19:15:00|194152.3|194027.3|194149.2|194024.2|194161|194036|194146.7|194021.7|19
1727118910000|2024-09-23 19:15:10|194148.7|194023.7|194147.5|194022.5|194149.2|194024.2|194147.4|194022.4|8
1727118920000|2024-09-23 19:15:20|194146.3|194021.3|194153.2|194028.2|194153.2|194028.2|194146.3|194021.3|12
1727118930000|2024-09-23 19:15:30|194153.4|194028.4|194112.1|193987.1|194154.6|194029.6|194111.4|193986.4|17
1727118940000|2024-09-23 19:15:40|194111.6|193986.6|194112|193987|194112|193987|194111.6|193986.6|2
1727118950000|2024-09-23 19:15:50|194111.7|193986.7|194130.5|194005.5|194132.4|194007.4|194111.7|193986.7|7
1727118960000|2024-09-23 19:16:00|194127.5|194002.5|194130.1|194005.1|194130.5|194005.5|194126.4|194001.4|31
1727118970000|2024-09-23 19:16:10|194131.8|194006.8|194131.9|194006.9|194135.3|194010.3|194124.2|193999.2|36
1727118980000|2024-09-23 19:16:20|194129.1|194004.1|194130.2|194005.2|194135.7|194010.7|194127.5|194002.5|29
1727118990000|2024-09-23 19:16:30|194128.6|194003.6|194091.9|194041.9|194135.2|194043.3|194089.7|194002.9|30
1727119000000|2024-09-23 19:16:40|194089.1|194039.1|194108.9|194058.9|194108.9|194058.9|194089.1|194039.1|17
1727119010000|2024-09-23 19:16:50|194106.1|194056.1|194104.1|194054.1|194106.6|194056.6|194100.5|194050.5|18
1727119020000|2024-09-23 19:17:00|194106.8|194056.8|194109.1|194059.1|194109.1|194059.1|194103.7|194053.7|12
1727119030000|2024-09-23 19:17:10|194109.8|194059.8|194105.1|194055.1|194109.8|194059.8|194104.7|194054.7|9
1727119040000|2024-09-23 19:17:20|194104.5|194054.5|194101.7|194051.7|194109.8|194059.8|194101.7|194051.7|18
1727119050000|2024-09-23 19:17:30|194102.9|194052.9|194108.8|194058.8|194112.2|194062.2|194102.9|194052.9|22
1727119060000|2024-09-23 19:17:40|194107|194057|194109.9|194059.9|194109.9|194059.9|194103.4|194053.4|13
1727119070000|2024-09-23 19:17:50|194111.7|194061.7|194110.2|194060.2|194111.7|194061.7|194107.5|194057.5|9
1727119080000|2024-09-23 19:18:00|194110.5|194060.5|194105.4|194055.4|194113.2|194063.2|194102.5|194052.5|31
1727119090000|2024-09-23 19:18:10|194110|194060|194104.3|194054.3|194111.8|194061.8|194104.3|194054.3|27
1727119100000|2024-09-23 19:18:20|194109.9|194059.9|194099.8|194049.8|194110.9|194060.9|194096|194046|26
1727119110000|2024-09-23 19:18:30|194097.8|194047.8|194103|194053|194105.9|194055.9|194096.9|194046.9|23
1727119120000|2024-09-23 19:18:40|194101|194051|194106.8|194056.8|194107.7|194057.7|194100.7|194050.7|33
1727119130000|2024-09-23 19:18:50|194109.7|194059.7|194108.8|194058.8|194110.8|194060.8|194107.3|194057.3|22
1727119140000|2024-09-23 19:19:00|194109.7|194059.7|194101.7|194051.7|194109.7|194059.7|194101.7|194051.7|14
1727119150000|2024-09-23 19:19:10|194102.7|194052.7|194107.7|194057.7|194109.8|194059.8|194102.7|194052.7|20
1727119160000|2024-09-23 19:19:20|194106.3|194056.3|194109.6|194059.6|194111.6|194061.6|194106.3|194056.3|21
1727119170000|2024-09-23 19:19:30|194109.3|194059.3|194110.3|194060.3|194111.1|194061.1|194102.3|194052.3|21
1727119180000|2024-09-23 19:19:40|194110.6|194060.6|194097.1|194047.1|194110.6|194060.6|194097.1|194047.1|22
1727119190000|2024-09-23 19:19:50|194098|194048|194102.5|194052.5|194110.2|194060.2|194098|194048|34
1727119200000|2024-09-23 19:20:00|194100.4|194050.4|194109.5|194059.5|194116.1|194066.1|194100.4|194050.4|27
1727119210000|2024-09-23 19:20:10|194107|194057|194113.7|194063.7|194114.9|194064.9|194106.3|194056.3|28
1727119220000|2024-09-23 19:20:20|194107.9|194057.9|194109.6|194059.6|194112|194062|194102.5|194052.5|21
1727119230000|2024-09-23 19:20:30|194110.3|194060.3|194108.7|194058.7|194113.8|194063.8|194102.1|194052.1|23
1727119240000|2024-09-23 19:20:40|194109.3|194059.3|194109.7|194059.7|194116.7|194066.7|194107|194057|29
1727119250000|2024-09-23 19:20:50|194110.3|194060.3|194112.7|194062.7|194112.8|194062.8|194104.2|194054.2|23
1727119260000|2024-09-23 19:21:00|194111|194061|194106.2|194056.2|194111|194061|194098.8|194048.8|24
1727119270000|2024-09-23 19:21:10|194104.1|194054.1|194102.2|194052.2|194109.2|194059.2|194100.2|194050.2|35
1727119280000|2024-09-23 19:21:20|194102.9|194052.9|194106.1|194056.1|194106.9|194056.9|194100.5|194050.5|35
1727119290000|2024-09-23 19:21:30|194103|194053|194101.2|194051.2|194107.2|194057.2|194099.9|194049.9|28
1727119300000|2024-09-23 19:21:40|194101.5|194051.5|194102.1|194052.1|194107.2|194057.2|194100.3|194050.3|23
1727119310000|2024-09-23 19:21:50|194105.6|194055.6|194095.7|194045.7|194105.6|194055.6|194095.2|194045.2|9
1727119320000|2024-09-23 19:22:00|194098.2|194048.2|194096.5|194046.5|194098.2|194048.2|194094.7|194044.7|14
1727119330000|2024-09-23 19:22:10|194098.9|194048.9|194098|194048|194101|194051|194095.5|194045.5|23
1727119340000|2024-09-23 19:22:20|194097.4|194047.4|194093.7|194043.7|194101.7|194051.7|194093.7|194043.7|30
1727119350000|2024-09-23 19:22:30|194093|194043|194095.4|194045.4|194098.5|194048.5|194092.2|194042.2|20
1727119360000|2024-09-23 19:22:40|194094.5|194044.5|194097.4|194047.4|194097.6|194047.6|194094.2|194044.2|24
1727119370000|2024-09-23 19:22:50|194095.4|194045.4|194096.4|194046.4|194098.4|194048.4|194094.1|194044.1|30
1727119380000|2024-09-23 19:23:00|194097.8|194047.8|194094.9|194044.9|194098.7|194048.7|194091.3|194041.3|24
1727119390000|2024-09-23 19:23:10|194094.4|194044.4|194100.5|194050.5|194101.8|194051.8|194093.6|194043.6|32
1727119400000|2024-09-23 19:23:20|194097.6|194047.6|194097.2|194047.2|194100.1|194050.1|194094.8|194044.8|31
1727119410000|2024-09-23 19:23:30|194096.6|194046.6|194125.5|194075.5|194131.1|194081.1|194096.4|194046.4|35
1727119420000|2024-09-23 19:23:40|194124|194074|194145.5|194095.5|194147|194097|194124|194074|28
1727119430000|2024-09-23 19:23:50|194145.6|194095.6|194153.5|194103.5|194153.5|194103.5|194145.6|194095.6|10
1727119440000|2024-09-23 19:24:00|194155.4|194105.4|194133|194083|194182|194132|194133|194083|8
1727119450000|2024-09-23 19:24:10|194129.5|194079.5|194132.4|194082.4|194133.4|194083.4|194126.5|194076.5|21
1727119460000|2024-09-23 19:24:20|194134|194084|194137.5|194087.5|194138.2|194088.2|194133|194083|11
1727119470000|2024-09-23 19:24:30|194138.6|194088.6|194135|194085|194138.9|194088.9|194134.8|194084.8|12
1727119480000|2024-09-23 19:24:40|194137.9|194087.9|194138.8|194088.8|194139.2|194089.2|194133.1|194083.1|10
1727119490000|2024-09-23 19:24:50|194137.7|194087.7|194143.5|194093.5|194143.5|194093.5|194137.7|194087.7|8
1727119500000|2024-09-23 19:25:00|194141.9|194091.9|194145.4|194095.4|194145.7|194095.7|194130.2|194080.2|10
1727119510000|2024-09-23 19:25:10|194143.8|194093.8|194145.1|194095.1|194145.9|194095.9|194142.9|194092.9|24
1727119520000|2024-09-23 19:25:20|194145.2|194095.2|194142|194092|194145.2|194095.2|194141|194091|8
1727119530000|2024-09-23 19:25:30|194141.1|194091.1|194104.5|194054.5|194141.1|194091.1|194104.1|194054.1|22
1727119540000|2024-09-23 19:25:40|194108.1|194058.1|194106.6|194056.6|194109|194059|194101.5|194051.5|26
1727119550000|2024-09-23 19:25:50|194106.2|194056.2|194106.6|194056.6|194107.6|194057.6|194103.2|194053.2|16
1727119560000|2024-09-23 19:26:00|194106.7|194056.7|194107.8|194057.8|194108.1|194058.1|194103.4|194053.4|11
1727119570000|2024-09-23 19:26:10|194104.4|194054.4|194105.1|194055.1|194108.3|194058.3|194103.7|194053.7|18
1727119580000|2024-09-23 19:26:20|194106.1|194056.1|194108.9|194058.9|194110.2|194060.2|194103.5|194053.5|20
1727119590000|2024-09-23 19:26:30|194109.6|194059.6|194108.6|194058.6|194110|194060|194103.3|194053.3|15
1727119600000|2024-09-23 19:26:40|194109.9|194059.9|194109.6|194059.6|194109.9|194059.9|194105|194055|18
1727119610000|2024-09-23 19:26:50|194110.1|194060.1|194139.1|194089.1|194146.8|194096.8|194106.5|194056.5|19
1727119620000|2024-09-23 19:27:00|194141.8|194091.8|194161.4|194111.4|194163.6|194113.6|194137.5|194087.5|27
1727119630000|2024-09-23 19:27:10|194161.6|194111.6|194142.8|194092.8|194166.2|194116.2|194142.2|194092.2|29
1727119640000|2024-09-23 19:27:20|194143.9|194093.9|194137.1|194087.1|194143.9|194093.9|194135.9|194085.9|23
1727119650000|2024-09-23 19:27:30|194138.7|194088.7|194137.7|194087.7|194139.7|194089.7|194136.1|194086.1|15
1727119660000|2024-09-23 19:27:40|194139.2|194089.2|194137.6|194087.6|194140|194090|194137.2|194087.2|13
1727119670000|2024-09-23 19:27:50|194140.2|194090.2|194137.3|194087.3|194142.5|194092.5|194136.6|194086.6|27
1727119680000|2024-09-23 19:28:00|194137.4|194087.4|194138.3|194088.3|194141.5|194091.5|194136.3|194086.3|24
1727119690000|2024-09-23 19:28:10|194137.6|194087.6|194138.2|194088.2|194142.6|194092.6|194136.6|194086.6|14
1727119700000|2024-09-23 19:28:20|194136.9|194086.9|194137.5|194087.5|194144.1|194094.1|194136.2|194086.2|19
1727119710000|2024-09-23 19:28:30|194135.9|194085.9|194142.2|194092.2|194143|194093|194134|194084|20
1727119720000|2024-09-23 19:28:40|194141.7|194091.7|194102.9|194052.9|194144|194094|194100.6|194050.6|34
1727119730000|2024-09-23 19:28:50|194103.2|194053.2|194102.8|194052.8|194104.5|194054.5|194101.8|194051.8|26
1727119740000|2024-09-23 19:29:00|194100.5|194050.5|194097.9|194047.9|194104.3|194054.3|194097.9|194047.9|23
1727119750000|2024-09-23 19:29:10|194100.4|194050.4|194108.5|194058.5|194108.5|194058.5|194098.2|194048.2|28
1727119760000|2024-09-23 19:29:20|194106.1|194056.1|194044.3|193994.3|194106.1|194056.1|194041.7|193991.7|26
1727119770000|2024-09-23 19:29:30|194045.5|193995.5|194032.9|193982.9|194045.5|193995.5|194018|193968|28
1727119780000|2024-09-23 19:29:40|194030.8|193980.8|194060.8|194010.8|194062|194012|194029.5|193979.5|21
1727119790000|2024-09-23 19:29:50|194061.9|194011.9|194102|193977|194107.2|194017.4|194061|193975.4|22
1727119800000|2024-09-23 19:30:00|194102.9|193977.9|194084.7|194034.7|194102.9|194036.8|194077.5|193977.9|25
1727119810000|2024-09-23 19:30:10|194085|194035|194083.7|194033.7|194086.5|194036.5|194083.1|194033.1|28
1727119820000|2024-09-23 19:30:20|194085.8|194035.8|194093.3|194043.3|194093.6|194043.6|194082|194032|28
1727119830000|2024-09-23 19:30:30|194092.3|194042.3|194093.7|194043.7|194096.9|194046.9|194091.2|194041.2|20
1727119840000|2024-09-23 19:30:40|194092.5|194042.5|194114|194064|194123.2|194073.2|194092.5|194042.5|37
1727119850000|2024-09-23 19:30:50|194115.5|194065.5|194114.8|194064.8|194122.9|194072.9|194113.5|194063.5|38
1727119860000|2024-09-23 19:31:00|194114.1|194064.1|194117.3|194067.3|194121.7|194071.7|194111.8|194061.8|38
1727119870000|2024-09-23 19:31:10|194115.5|194065.5|194116.7|194066.7|194120.8|194070.8|194115.5|194065.5|22
1727119880000|2024-09-23 19:31:20|194113.1|194063.1|194117.9|194067.9|194121.4|194071.4|194113.1|194063.1|36
1727119890000|2024-09-23 19:31:30|194117.6|194067.6|194118.6|194068.6|194123|194073|194113.5|194063.5|38
1727119900000|2024-09-23 19:31:40|194121.7|194071.7|194114.8|194064.8|194122.9|194072.9|194113.5|194063.5|37
1727119910000|2024-09-23 19:31:50|194113.9|194063.9|194114.9|194064.9|194120.8|194070.8|194113.5|194063.5|35
1727119920000|2024-09-23 19:32:00|194118.8|194068.8|194111.2|194061.2|194118.9|194068.9|194111.2|194061.2|38
1727119930000|2024-09-23 19:32:10|194113|194063|194120|194070|194120|194070|194110.5|194060.5|40
1727119940000|2024-09-23 19:32:20|194120.5|194070.5|194119.7|194069.7|194124.7|194074.7|194111.9|194061.9|40
1727119950000|2024-09-23 19:32:30|194120.2|194070.2|194106.7|194056.7|194125.3|194075.3|194105|194055|34
1727119960000|2024-09-23 19:32:40|194106.2|194056.2|194083.1|194033.1|194107.5|194057.5|194081|194031|21
1727119970000|2024-09-23 19:32:50|194083.3|194033.3|194094.5|194044.5|194096|194046|194081.7|194031.7|28
1727119980000|2024-09-23 19:33:00|194091.3|194041.3|194092|194042|194100.3|194050.3|194090|194040|28
1727119990000|2024-09-23 19:33:10|194095.6|194045.6|194113.6|194063.6|194113.6|194063.6|194089.9|194039.9|24
1727120000000|2024-09-23 19:33:20|194113.7|194063.7|194113|194063|194115.6|194065.6|194110|194060|28
1727120010000|2024-09-23 19:33:30|194114.3|194064.3|194105.1|194055.1|194114.3|194064.3|194104|194054|24
1727120020000|2024-09-23 19:33:40|194106.6|194056.6|194105.9|194055.9|194108.3|194058.3|194104.2|194054.2|25
1727120030000|2024-09-23 19:33:50|194105.8|194055.8|194108.5|194058.5|194110.1|194060.1|194105.2|194055.2|19
1727120040000|2024-09-23 19:34:00|194109.6|194059.6|194109|194059|194110.7|194060.7|194107.5|194057.5|19
1727120050000|2024-09-23 19:34:10|194107.9|194057.9|194209|194084|194213.5|194116.8|194107.5|194057.5|31
1727120060000|2024-09-23 19:34:20|194208.3|194083.3|194213.1|194088.1|194218|194093|194207.5|194082.5|17
1727120070000|2024-09-23 19:34:30|194213.5|194088.5|194215.9|194090.9|194216.4|194091.4|194213.5|194088.5|5
1727120080000|2024-09-23 19:34:40|194214.2|194089.2|194214.2|194089.2|194216.6|194091.6|194213.8|194088.8|18
1727120090000|2024-09-23 19:34:50|194216.4|194091.4|194214.4|194089.4|194216.4|194091.4|194214.4|194089.4|3
1727120100000|2024-09-23 19:35:00|194216.1|194091.1|194213.3|194088.3|194222.7|194097.7|194212.4|194087.4|35
1727120110000|2024-09-23 19:35:10|194216.3|194091.3|194213.3|194088.3|194216.3|194091.3|194213.3|194088.3|2
1727120120000|2024-09-23 19:35:20|194213.7|194088.7|194214.7|194089.7|194218.6|194093.6|194213.7|194088.7|15
1727120130000|2024-09-23 19:35:30|194217.2|194092.2|194216.4|194091.4|194217.2|194092.2|194216.4|194091.4|3
1727120140000|2024-09-23 19:35:40|194217.5|194092.5|194215.5|194090.5|194217.5|194092.5|194215.4|194090.4|4
1727120150000|2024-09-23 19:35:50|194216.8|194091.8|194216.2|194091.2|194217.5|194092.5|194214.6|194089.6|7
1727120160000|2024-09-23 19:36:00|194214.9|194089.9|194213.4|194088.4|194217.2|194092.2|194212.1|194087.1|18
1727120170000|2024-09-23 19:36:10|194215|194090|194213.2|194088.2|194218.7|194093.7|194212.4|194087.4|13
1727120180000|2024-09-23 19:36:20|194213.7|194088.7|194213.6|194088.6|194217.6|194092.6|194213.1|194088.1|24
1727120190000|2024-09-23 19:36:30|194216|194091|194212.6|194087.6|194216.5|194091.5|194212.6|194087.6|15
1727120200000|2024-09-23 19:36:40|194212.7|194087.7|194256.5|194131.5|194262.3|194137.3|194212.7|194087.7|23
1727120210000|2024-09-23 19:36:50|194256.7|194131.7|194239.1|194114.1|194256.9|194131.9|194234.8|194109.8|33
1727120220000|2024-09-23 19:37:00|194240.8|194115.8|194243.7|194118.7|194245|194120|194238|194113|33
1727120230000|2024-09-23 19:37:10|194244.3|194119.3|194252.3|194127.3|194258.9|194133.9|194243.7|194118.7|37
1727120240000|2024-09-23 19:37:20|194253.8|194128.8|194256.4|194131.4|194256.4|194131.4|194251.8|194126.8|13
1727120250000|2024-09-23 19:37:30|194256.8|194131.8|194249.9|194124.9|194259.5|194134.5|194248.1|194123.1|22
1727120260000|2024-09-23 19:37:40|194250.2|194125.2|194254.3|194129.3|194259|194134|194250.2|194125.2|37
1727120270000|2024-09-23 19:37:50|194253.3|194128.3|194254.7|194129.7|194256.8|194131.8|194247.9|194122.9|18
1727120280000|2024-09-23 19:38:00|194255.1|194130.1|194255.2|194130.2|194258|194133|194252.8|194127.8|39
1727120290000|2024-09-23 19:38:10|194254.2|194129.2|194253.6|194128.6|194257.5|194132.5|194252.6|194127.6|33
1727120300000|2024-09-23 19:38:20|194256.1|194131.1|194226.3|194176.3|194263.4|194177.6|194221.4|194131.1|31
1727120310000|2024-09-23 19:38:30|194222.9|194172.9|194226.6|194176.6|194228|194178|194222|194172|17
1727120320000|2024-09-23 19:38:40|194226.5|194176.5|194226.1|194176.1|194228.2|194178.2|194225.1|194175.1|8
1727120330000|2024-09-23 19:38:50|194232.5|194182.5|194257.8|194207.8|194261.4|194211.4|194232.5|194182.5|21
1727120340000|2024-09-23 19:39:00|194260.5|194210.5|194264.3|194214.3|194264.4|194214.4|194260.5|194210.5|13
1727120350000|2024-09-23 19:39:10|194262.3|194212.3|194251.4|194201.4|194262.3|194212.3|194251.4|194201.4|14
1727120360000|2024-09-23 19:39:20|194252.4|194202.4|194247.9|194197.9|194253.3|194203.3|194247.9|194197.9|17
1727120370000|2024-09-23 19:39:30|194251.1|194201.1|194253.1|194203.1|194253.6|194203.6|194249.4|194199.4|18
1727120380000|2024-09-23 19:39:40|194252.4|194202.4|194266.4|194216.4|194266.4|194216.4|194252.1|194202.1|17
1727120390000|2024-09-23 19:39:50|194262.7|194212.7|194260.7|194210.7|194262.7|194212.7|194260.4|194210.4|12
1727120400000|2024-09-23 19:40:00|194261.3|194211.3|194262.1|194212.1|194263.7|194213.7|194261.2|194211.2|8
1727120410000|2024-09-23 19:40:10|194261.8|194211.8|194301.8|194176.8|194302.1|194212|194261.7|194174.1|16
1727120420000|2024-09-23 19:40:20|194301.2|194176.2|194209.7|194084.7|194302.8|194177.8|194201.9|194076.9|19
1727120430000|2024-09-23 19:40:30|194207.3|194082.3|194179.9|194054.9|194217.3|194092.3|194176|194051|31
1727120440000|2024-09-23 19:40:40|194182.7|194057.7|194177.8|194052.8|194184.9|194059.9|194176.8|194051.8|17
1727120450000|2024-09-23 19:40:50|194178.2|194053.2|194188.8|194063.8|194190.2|194065.2|194178.2|194053.2|19
1727120460000|2024-09-23 19:41:00|194186.3|194061.3|194173.1|194048.1|194186.3|194061.3|194165.6|194040.6|13
1727120470000|2024-09-23 19:41:10|194171.8|194046.8|194179.1|194054.1|194179.6|194054.6|194170.6|194045.6|15
1727120480000|2024-09-23 19:41:20|194177.2|194052.2|194174.7|194049.7|194177.2|194052.2|194173.1|194048.1|13
1727120490000|2024-09-23 19:41:30|194174.4|194049.4|194174|194049|194175.9|194050.9|194172.6|194047.6|10
1727120500000|2024-09-23 19:41:40|194175.2|194050.2|194182.7|194057.7|194191.3|194066.3|194173.9|194048.9|11
1727120510000|2024-09-23 19:41:50|194182.1|194057.1|194185.1|194060.1|194188|194063|194179.3|194054.3|29
1727120520000|2024-09-23 19:42:00|194185.2|194060.2|194186.8|194061.8|194186.8|194061.8|194181.8|194056.8|32
1727120530000|2024-09-23 19:42:10|194186.4|194061.4|194178.2|194053.2|194186.4|194061.4|194175.2|194050.2|29
1727120540000|2024-09-23 19:42:20|194176.8|194051.8|194178.6|194053.6|194180.3|194055.3|194175|194050|23
1727120550000|2024-09-23 19:42:30|194178.2|194053.2|194179.1|194054.1|194184.2|194059.2|194175.3|194050.3|20
1727120560000|2024-09-23 19:42:40|194178.2|194053.2|194181.9|194056.9|194182.5|194057.5|194174.8|194049.8|33
1727120570000|2024-09-23 19:42:50|194181.6|194056.6|194175.5|194050.5|194183|194058|194172.2|194047.2|32
1727120580000|2024-09-23 19:43:00|194173.3|194048.3|194168.9|194043.9|194178|194053|194168|194043|23
1727120590000|2024-09-23 19:43:10|194170.1|194045.1|194173.8|194048.8|194174.1|194049.1|194168.5|194043.5|30
1727120600000|2024-09-23 19:43:20|194172.4|194047.4|194177.5|194052.5|194179.2|194054.2|194171.1|194046.1|17
1727120610000|2024-09-23 19:43:30|194178.7|194053.7|194176.6|194051.6|194178.7|194053.7|194174.4|194049.4|18
1727120620000|2024-09-23 19:43:40|194177.3|194052.3|194176.7|194051.7|194177.9|194052.9|194172.9|194047.9|16
1727120630000|2024-09-23 19:43:50|194177.2|194052.2|194176.2|194051.2|194180.5|194055.5|194173.9|194048.9|35
1727120640000|2024-09-23 19:44:00|194179.2|194054.2|194179.8|194054.8|194181.4|194056.4|194177.3|194052.3|32
1727120650000|2024-09-23 19:44:10|194179.6|194054.6|194181.6|194056.6|194183.3|194058.3|194175.7|194050.7|35
1727120660000|2024-09-23 19:44:20|194181.3|194056.3|194239.1|194114.1|194247.4|194122.4|194176.1|194051.1|35
1727120670000|2024-09-23 19:44:30|194240.8|194115.8|194194.3|194144.3|194243.8|194148.3|194194.3|194103|19
1727120680000|2024-09-23 19:44:40|194193.4|194143.4|194193.9|194143.9|194196.3|194146.3|194193.4|194143.4|5
1727120690000|2024-09-23 19:44:50|194194.6|194144.6|194193.1|194143.1|194194.6|194144.6|194192.2|194142.2|9
1727120700000|2024-09-23 19:45:00|194191.5|194141.5|194190.1|194140.1|194193.9|194143.9|194189.4|194139.4|26
1727120710000|2024-09-23 19:45:10|194191.2|194141.2|194187.8|194137.8|194191.5|194141.5|194187.3|194137.3|22
1727120720000|2024-09-23 19:45:20|194191.8|194141.8|194191.1|194141.1|194197|194147|194187.5|194137.5|30
1727120730000|2024-09-23 19:45:30|194192.6|194142.6|194183.2|194133.2|194194.7|194144.7|194181.6|194131.6|30
1727120740000|2024-09-23 19:45:40|194183.9|194133.9|194167.7|194117.7|194183.9|194133.9|194163|194113|28
1727120750000|2024-09-23 19:45:50|194168.7|194118.7|194171.8|194121.8|194171.8|194121.8|194168.7|194118.7|12
1727120760000|2024-09-23 19:46:00|194171|194121|194168.8|194118.8|194171.8|194121.8|194168.4|194118.4|13
1727120770000|2024-09-23 19:46:10|194169.2|194119.2|194169.5|194119.5|194171.3|194121.3|194165.9|194115.9|32
1727120780000|2024-09-23 19:46:20|194169|194119|194203.1|194078.1|194212.7|194129.2|194166.4|194078.1|30
1727120790000|2024-09-23 19:46:30|194204.8|194079.8|194215|194090|194215|194090|194203.5|194078.5|30
1727120800000|2024-09-23 19:46:40|194213.2|194088.2|194167.1|194117.1|194213.7|194127|194167.1|194080|40
1727120810000|2024-09-23 19:46:50|194168.1|194118.1|194167.9|194117.9|194171.5|194121.5|194166.2|194116.2|35
1727120820000|2024-09-23 19:47:00|194157|194107|194156.8|194106.8|194159.3|194109.3|194155|194105|33
1727120830000|2024-09-23 19:47:10|194161.2|194111.2|194173.8|194123.8|194173.8|194123.8|194157.9|194107.9|31
1727120840000|2024-09-23 19:47:20|194172.7|194122.7|194167.9|194117.9|194175.7|194125.7|194166.1|194116.1|32
1727120850000|2024-09-23 19:47:30|194167.1|194117.1|194169.9|194119.9|194173.3|194123.3|194166.9|194116.9|39
1727120860000|2024-09-23 19:47:40|194172.5|194122.5|194173|194123|194177.9|194127.9|194166.9|194116.9|38
1727120870000|2024-09-23 19:47:50|194172.7|194122.7|194169.7|194119.7|194173.4|194123.4|194166.8|194116.8|33
1727120880000|2024-09-23 19:48:00|194169.3|194119.3|194171.8|194121.8|194172.3|194122.3|194161.9|194111.9|36
1727120890000|2024-09-23 19:48:10|194169.2|194119.2|194142.9|194092.9|194172.4|194122.4|194141.9|194091.9|34
1727120900000|2024-09-23 19:48:20|194141.5|194091.5|194163.7|194113.7|194166.4|194116.4|194141.5|194091.5|34
1727120910000|2024-09-23 19:48:30|194162.5|194112.5|194155.5|194105.5|194163.8|194113.8|194150.2|194100.2|38
1727120920000|2024-09-23 19:48:40|194154.9|194104.9|194146.7|194096.7|194158.7|194108.7|194145.6|194095.6|40
1727120930000|2024-09-23 19:48:50|194148.3|194098.3|194154.8|194104.8|194155.9|194105.9|194148.2|194098.2|38
1727120940000|2024-09-23 19:49:00|194154.2|194104.2|194156.1|194106.1|194156.4|194106.4|194148.6|194098.6|39
1727120950000|2024-09-23 19:49:10|194157.4|194107.4|194155|194105|194159.9|194109.9|194150.5|194100.5|40
1727120960000|2024-09-23 19:49:20|194154.4|194104.4|194156|194106|194159.1|194109.1|194150.2|194100.2|38
1727120970000|2024-09-23 19:49:30|194159.1|194109.1|194155.3|194105.3|194162.3|194112.3|194153|194103|40
1727120980000|2024-09-23 19:49:40|194157.7|194107.7|194154.2|194104.2|194160|194110|194148.2|194098.2|40
1727120990000|2024-09-23 19:49:50|194156.2|194106.2|194150.3|194100.3|194157.1|194107.1|194149.4|194099.4|38
1727121000000|2024-09-23 19:50:00|194154.2|194104.2|194152.4|194102.4|194159.3|194109.3|194149.7|194099.7|37
1727121010000|2024-09-23 19:50:10|194153.2|194103.2|194171.3|194121.3|194173.1|194123.1|194151.5|194101.5|37
1727121020000|2024-09-23 19:50:20|194171.2|194121.2|194084.9|194034.9|194171.2|194121.2|194075.3|194025.3|27
1727121030000|2024-09-23 19:50:30|194085.8|194035.8|194061|194011|194085.8|194035.8|194061|194011|35
1727121040000|2024-09-23 19:50:40|194061.8|194011.8|194109.9|193984.9|194109.9|194026.9|194054.8|193983.5|25
1727121050000|2024-09-23 19:50:50|194110|193985|194113.1|193988.1|194113.1|193988.1|194103.3|193978.3|33
1727121060000|2024-09-23 19:51:00|194109.3|193984.3|194111.3|193986.3|194112.3|193987.3|194108.2|193983.2|30
1727121070000|2024-09-23 19:51:10|194111.4|193986.4|194136.6|194011.6|194137.2|194012.2|194109.3|193984.3|34
1727121080000|2024-09-23 19:51:20|194136.8|194011.8|194096.3|194046.3|194137.2|194046.3|194095.2|194008.2|19
1727121090000|2024-09-23 19:51:30|194097.6|194047.6|194091.1|194041.1|194098.6|194048.6|194089.6|194039.6|16
1727121100000|2024-09-23 19:51:40|194092.9|194042.9|194092.6|194042.6|194096.8|194046.8|194090.3|194040.3|31
1727121110000|2024-09-23 19:51:50|194093.6|194043.6|194092.4|194042.4|194095.3|194045.3|194089.9|194039.9|28
1727121120000|2024-09-23 19:52:00|194088.7|194038.7|194091.4|194041.4|194093.6|194043.6|194087.5|194037.5|31
1727121130000|2024-09-23 19:52:10|194091.6|194041.6|194130.4|194005.4|194130.4|194043.4|194090.8|194004.2|19
1727121140000|2024-09-23 19:52:20|194131.9|194006.9|194190.2|194065.2|194200.4|194075.4|194131.9|194006.9|20
1727121150000|2024-09-23 19:52:30|194189.7|194064.7|194190.5|194065.5|194191.3|194066.3|194188.6|194063.6|8
1727121160000|2024-09-23 19:52:40|194186.5|194061.5|194160.5|194035.5|194186.5|194061.5|194155.6|194030.6|33
1727121170000|2024-09-23 19:52:50|194160.8|194035.8|194166.8|194041.8|194167.2|194042.2|194160.2|194035.2|29
1727121180000|2024-09-23 19:53:00|194166.7|194041.7|194168.2|194043.2|194168.2|194043.2|194164.6|194039.6|27
1727121190000|2024-09-23 19:53:10|194167.2|194042.2|194163.4|194038.4|194169.5|194044.5|194148.9|194023.9|24
1727121200000|2024-09-23 19:53:20|194163.9|194038.9|194163.3|194038.3|194166.4|194041.4|194160.9|194035.9|36
1727121210000|2024-09-23 19:53:30|194164.3|194039.3|194163.8|194038.8|194165.1|194040.1|194162.1|194037.1|32
1727121220000|2024-09-23 19:53:40|194163.4|194038.4|194161|194036|194168|194043|194158.9|194033.9|30
1727121230000|2024-09-23 19:53:50|194165.5|194040.5|194166.8|194041.8|194173.6|194048.6|194162.6|194037.6|38
1727121240000|2024-09-23 19:54:00|194166.3|194041.3|194169.9|194044.9|194170.4|194045.4|194163.2|194038.2|35
1727121250000|2024-09-23 19:54:10|194164.5|194039.5|194154|194029|194173.5|194048.5|194151.2|194026.2|39
1727121260000|2024-09-23 19:54:20|194152.1|194027.1|194151.7|194026.7|194156.4|194031.4|194151.7|194026.7|33
1727121270000|2024-09-23 19:54:30|194153.6|194028.6|194168.6|194043.6|194168.7|194043.7|194151.7|194026.7|21
1727121280000|2024-09-23 19:54:40|194151.6|194026.6|194199.9|194074.9|194219.3|194094.3|194148.4|194023.4|39
1727121290000|2024-09-23 19:54:50|194199.7|194074.7|194203.1|194078.1|194203.7|194078.7|194195.5|194070.5|38
1727121300000|2024-09-23 19:55:00|194204.8|194079.8|194204.5|194079.5|194207.4|194082.4|194202.2|194077.2|35
1727121310000|2024-09-23 19:55:10|194206|194081|194203.2|194078.2|194207.3|194082.3|194201.8|194076.8|32
1727121320000|2024-09-23 19:55:20|194204|194079|194209.3|194084.3|194209.5|194084.5|194200.9|194075.9|34
1727121330000|2024-09-23 19:55:30|194210|194085|194208.6|194083.6|194211.6|194123.3|194168.2|194080.5|33
1727121340000|2024-09-23 19:55:40|194206.4|194081.4|194142.9|194092.9|194206.7|194097.7|194136.9|194079.9|26
1727121350000|2024-09-23 19:55:50|194142.6|194092.6|194179.7|194054.7|194180.1|194092.8|194139.5|194054.4|26
1727121360000|2024-09-23 19:56:00|194178.1|194053.1|194170.7|194045.7|194178.1|194053.1|194168.5|194043.5|19
1727121370000|2024-09-23 19:56:10|194172.9|194047.9|194173.6|194048.6|194174|194049|194169.1|194044.1|20
1727121380000|2024-09-23 19:56:20|194170.3|194045.3|194174.3|194049.3|194175.2|194050.2|194170.3|194045.3|19
1727121390000|2024-09-23 19:56:30|194170.3|194045.3|194128|194003|194174.2|194049.2|194120.6|193995.6|30
1727121400000|2024-09-23 19:56:40|194128.3|194003.3|194090.7|194040.7|194133.5|194043|194090.5|194001.9|24
1727121410000|2024-09-23 19:56:50|194093|194043|194136.3|194011.3|194139.4|194043.8|194090|194002.8|24
1727121420000|2024-09-23 19:57:00|194134.9|194009.9|194133.9|194008.9|194136|194011|194132.9|194007.9|24
1727121430000|2024-09-23 19:57:10|194097.3|194047.3|194094.6|194044.6|194103.2|194053.2|194094.6|194044.6|33
1727121440000|2024-09-23 19:57:20|194093.7|194043.7|194135.4|194010.4|194135.4|194048.2|194091.5|194005.2|32
1727121450000|2024-09-23 19:57:30|194134.8|194009.8|194172.6|194047.6|194183|194058|194134.8|194009.8|27
1727121460000|2024-09-23 19:57:40|194175.9|194050.9|194176.6|194051.6|194178.5|194053.5|194172.8|194047.8|16
1727121470000|2024-09-23 19:57:50|194176.9|194051.9|194224.9|194099.9|194244.5|194119.5|194176.9|194051.9|26
1727121480000|2024-09-23 19:58:00|194224.4|194099.4|194242|194117|194243.2|194118.2|194218.9|194093.9|34
1727121490000|2024-09-23 19:58:10|194239.1|194114.1|194244.3|194119.3|194247.6|194122.6|194239|194114|37
1727121500000|2024-09-23 19:58:20|194246.6|194121.6|194245.4|194120.4|194247.6|194122.6|194242.3|194117.3|39
1727121510000|2024-09-23 19:58:30|194247.1|194122.1|194243.8|194118.8|194248.6|194123.6|194241.1|194116.1|33
1727121520000|2024-09-23 19:58:40|194243.2|194118.2|194248.3|194123.3|194250.8|194125.8|194241.9|194116.9|36
1727121530000|2024-09-23 19:58:50|194245|194120|194244.1|194119.1|194249.7|194124.7|194240.7|194115.7|36
1727121540000|2024-09-23 19:59:00|194241.9|194116.9|194245.8|194120.8|194248|194123|194240.3|194115.3|40
1727121550000|2024-09-23 19:59:10|194245.6|194120.6|194220.1|194095.1|194247.1|194122.1|194219.9|194094.9|37
1727121560000|2024-09-23 19:59:20|194188.1|194063.1|194195.2|194070.2|194197.6|194072.6|194188.1|194063.1|33
1727121570000|2024-09-23 19:59:30|194196.5|194071.5|194205.1|194080.1|194223.4|194098.4|194190.8|194065.8|35
1727121580000|2024-09-23 19:59:40|194202.9|194077.9|194199.3|194074.3|194210.9|194085.9|194199.3|194074.3|36
1727121590000|2024-09-23 19:59:50|194203.8|194078.8|194206|194081|194214.7|194089.7|194200.3|194075.3|29
1727121600000|2024-09-23 20:00:00|194202|194077|194193.3|194068.3|194209.3|194084.3|194184.8|194059.8|40
1727121610000|2024-09-23 20:00:10|194187.4|194062.4|194183.9|194058.9|194195.6|194070.6|194176|194051|30
1727121620000|2024-09-23 20:00:20|194183.6|194058.6|194190.8|194065.8|194193.1|194068.1|194182|194057|39
1727121630000|2024-09-23 20:00:30|194188.8|194063.8|194168.2|194043.2|194191.6|194066.6|194168.2|194043.2|39
1727121640000|2024-09-23 20:00:40|194170.6|194045.6|194186.2|194061.2|194193.1|194068.1|194162.3|194037.3|38
1727121650000|2024-09-23 20:00:50|194186.5|194061.5|194183.6|194058.6|194188.7|194063.7|194182.1|194057.1|38
1727121660000|2024-09-23 20:01:00|194186.9|194061.9|194182|194057|194190.8|194065.8|194182|194057|38
1727121670000|2024-09-23 20:01:10|194185|194060|194177.8|194052.8|194186.6|194061.6|194174.9|194049.9|37
1727121680000|2024-09-23 20:01:20|194177.9|194052.9|194176.4|194051.4|194181.7|194056.7|194174.4|194049.4|33
1727121690000|2024-09-23 20:01:30|194176.7|194051.7|194167|194042|194180.2|194055.2|194162.4|194037.4|37
1727121700000|2024-09-23 20:01:40|194165.1|194040.1|194168.2|194043.2|194171.3|194046.3|194162.6|194037.6|23
1727121710000|2024-09-23 20:01:50|194165.1|194040.1|194164.6|194039.6|194170.1|194045.1|194162.5|194037.5|35
1727121720000|2024-09-23 20:02:00|194170.4|194045.4|194167.7|194042.7|194171.5|194046.5|194166.5|194041.5|28
1727121730000|2024-09-23 20:02:10|194167.6|194042.6|194167|194042|194173.3|194048.3|194164.4|194039.4|31
1727121740000|2024-09-23 20:02:20|194167.5|194042.5|194175|194050|194175|194050|194163.2|194038.2|36
1727121750000|2024-09-23 20:02:30|194176.6|194051.6|194165.5|194040.5|194176.6|194051.6|194163.3|194038.3|33
1727121760000|2024-09-23 20:02:40|194166.5|194041.5|194168.4|194043.4|194169.7|194044.7|194162.9|194037.9|37
1727121770000|2024-09-23 20:02:50|194165.7|194040.7|194144.7|194019.7|194170.4|194045.4|194143.2|194018.2|36
1727121780000|2024-09-23 20:03:00|194145.9|194020.9|194138.3|194013.3|194145.9|194020.9|194133.8|194008.8|35
1727121790000|2024-09-23 20:03:10|194135.1|194010.1|194138.8|194013.8|194140|194015|194133.9|194008.9|38
1727121800000|2024-09-23 20:03:20|194135.5|194010.5|194134.8|194009.8|194139.3|194014.3|194129.8|194004.8|35
1727121810000|2024-09-23 20:03:30|194130.1|194005.1|194133.4|194008.4|194136.6|194011.6|194130.1|194005.1|37
1727121820000|2024-09-23 20:03:40|194132.7|194007.7|194137.6|194012.6|194138.2|194013.2|194132.3|194007.3|39
1727121830000|2024-09-23 20:03:50|194133.5|194008.5|194136.4|194011.4|194138.7|194013.7|194133.5|194008.5|31
1727121840000|2024-09-23 20:04:00|194136|194011|194136.9|194011.9|194140.3|194015.3|194134.7|194009.7|30
1727121850000|2024-09-23 20:04:10|194139.6|194014.6|194135.2|194010.2|194139.8|194014.8|194135|194010|37
1727121860000|2024-09-23 20:04:20|194139.5|194014.5|194151.3|194026.3|194153.8|194028.8|194139.5|194014.5|37
1727121870000|2024-09-23 20:04:30|194152.4|194027.4|194153.5|194028.5|194155|194030|194148.2|194023.2|39
1727121880000|2024-09-23 20:04:40|194154.7|194029.7|194154.5|194029.5|194155.8|194030.8|194150|194025|34
1727121890000|2024-09-23 20:04:50|194155|194030|194152.9|194027.9|194155.9|194030.9|194149.3|194024.3|33
1727121900000|2024-09-23 20:05:00|194145.8|194020.8|194153.7|194028.7|194156.4|194031.4|194139.3|194014.3|31
1727121910000|2024-09-23 20:05:10|194151.1|194026.1|194152|194027|194156.4|194031.4|194149.1|194024.1|36
1727121920000|2024-09-23 20:05:20|194152.1|194027.1|194152.9|194027.9|194155.9|194030.9|194149.3|194024.3|38
1727121930000|2024-09-23 20:05:30|194150.7|194025.7|194153.1|194028.1|194155.3|194030.3|194148.3|194023.3|40
1727121940000|2024-09-23 20:05:40|194151.2|194026.2|194151.9|194026.9|194154.9|194029.9|194147.9|194022.9|38
1727121950000|2024-09-23 20:05:50|194148.8|194023.8|194068.9|193943.9|194153.1|194028.1|194065.7|193940.7|36
1727121960000|2024-09-23 20:06:00|194068.4|193943.4|194127.8|194002.8|194129.4|194004.4|194058.2|193933.2|32
1727121970000|2024-09-23 20:06:10|194148.2|194023.2|194159.6|194034.6|194160.5|194035.5|194148.2|194023.2|9
1727121980000|2024-09-23 20:06:20|194159.8|194034.8|194159.4|194034.4|194164.6|194039.6|194152.9|194027.9|19
1727121990000|2024-09-23 20:06:30|194160.4|194035.4|194158|194033|194161.4|194036.4|194155.8|194030.8|21
1727122000000|2024-09-23 20:06:40|194157.6|194032.6|194146.1|194021.1|194159.6|194034.6|194145.3|194020.3|20
1727122010000|2024-09-23 20:06:50|194145.3|194020.3|194144.6|194019.6|194145.9|194020.9|194144.5|194019.5|5
1727122020000|2024-09-23 20:07:00|194144.5|194019.5|194145.2|194020.2|194145.6|194020.6|194142.1|194017.1|12
1727122030000|2024-09-23 20:07:10|194144.4|194019.4|194145.7|194020.7|194147.2|194022.2|194144.4|194019.4|12
1727122040000|2024-09-23 20:07:20|194146.5|194021.5|194182.6|194057.6|194182.6|194057.6|194144.6|194019.6|28
1727122050000|2024-09-23 20:07:30|194182.5|194057.5|194188.4|194063.4|194189.5|194064.5|194182.5|194057.5|24
1727122060000|2024-09-23 20:07:40|194189.3|194064.3|194189.7|194064.7|194189.8|194064.8|194185.5|194060.5|22
1727122070000|2024-09-23 20:07:50|194186.1|194061.1|194195.3|194070.3|194200.9|194075.9|194185.9|194060.9|29
1727122080000|2024-09-23 20:08:00|194197.9|194072.9|194196.5|194071.5|194197.9|194072.9|194192.7|194067.7|35
1727122090000|2024-09-23 20:08:10|194197.1|194072.1|194197.3|194072.3|194197.5|194072.5|194192.6|194067.6|35
1727122100000|2024-09-23 20:08:20|194194.3|194069.3|194195.9|194070.9|194197.9|194072.9|194192.9|194067.9|27
1727122110000|2024-09-23 20:08:30|194196.7|194071.7|194199.5|194074.5|194207.4|194109.4|194157.5|194067.7|9
1727122120000|2024-09-23 20:08:40|194198|194073|194222.5|194097.5|194225.2|194100.2|194196.1|194071.1|35
1727122130000|2024-09-23 20:08:50|194221.1|194096.1|194222.2|194097.2|194224|194099|194216.4|194091.4|20
1727122140000|2024-09-23 20:09:00|194222.5|194097.5|194223.2|194098.2|194223.3|194098.3|194220|194095|17
1727122150000|2024-09-23 20:09:10|194222.4|194097.4|194222.3|194097.3|194222.9|194097.9|194219.5|194094.5|18
1727122160000|2024-09-23 20:09:20|194221.4|194096.4|194211.7|194086.7|194222.5|194097.5|194204.7|194079.7|27
1727122170000|2024-09-23 20:09:30|194209.4|194084.4|194213.9|194088.9|194213.9|194088.9|194205|194080|38
1727122180000|2024-09-23 20:09:40|194214|194089|194204.8|194079.8|194214|194089|194203.9|194078.9|35
1727122190000|2024-09-23 20:09:50|194205.1|194080.1|194211.8|194086.8|194211.9|194086.9|194203.9|194078.9|31
1727122200000|2024-09-23 20:10:00|194213.8|194088.8|194178|194053|194213.8|194088.8|194172.6|194047.6|33
1727122210000|2024-09-23 20:10:10|194180.2|194055.2|194179.8|194054.8|194182|194057|194173.8|194048.8|35
1727122220000|2024-09-23 20:10:20|194181.1|194056.1|194179.7|194054.7|194182.1|194057.1|194172.7|194047.7|34
1727122230000|2024-09-23 20:10:30|194179.6|194054.6|194177.5|194052.5|194180.6|194055.6|194173.3|194048.3|34
1727122240000|2024-09-23 20:10:40|194179.1|194054.1|194179.1|194054.1|194181.4|194056.4|194175|194050|27
1727122250000|2024-09-23 20:10:50|194178|194053|194180.9|194055.9|194183.7|194058.7|194174.4|194049.4|9
1727122260000|2024-09-23 20:11:00|194180.8|194055.8|194179.1|194054.1|194181.9|194056.9|194173.4|194048.4|13
1727122270000|2024-09-23 20:11:10|194178.9|194053.9|194199.1|194074.1|194200.5|194075.5|194173|194048|21
1727122280000|2024-09-23 20:11:20|194198.3|194073.3|194198.3|194073.3|194198.9|194073.9|194198.3|194073.3|3
1727122300000|2024-09-23 20:11:40|194198.8|194073.8|194217.6|194092.6|194220.7|194095.7|194195.9|194070.9|15
1727122310000|2024-09-23 20:11:50|194217.1|194092.1|194214.6|194089.6|194219.9|194094.9|194212.2|194087.2|39
1727122320000|2024-09-23 20:12:00|194212.1|194087.1|194216.2|194091.2|194219.2|194094.2|194212.1|194087.1|32
1727122330000|2024-09-23 20:12:10|194215.3|194090.3|194215.6|194090.6|194221.9|194096.9|194214.4|194089.4|24
1727122340000|2024-09-23 20:12:20|194219.1|194094.1|194220.7|194095.7|194222.9|194097.9|194213.8|194088.8|30
1727122350000|2024-09-23 20:12:30|194220.6|194095.6|194243.8|194118.8|194243.8|194118.8|194218.9|194093.9|34
1727122360000|2024-09-23 20:12:40|194240.8|194115.8|194221.4|194096.4|194241.5|194116.5|194214.3|194089.3|40
1727122370000|2024-09-23 20:12:50|194218.9|194093.9|194214.5|194089.5|194223.3|194098.3|194214.2|194089.2|34
1727122380000|2024-09-23 20:13:00|194222.3|194097.3|194218.5|194093.5|194222.4|194097.4|194216.6|194091.6|37
1727122390000|2024-09-23 20:13:10|194219.9|194094.9|194215.5|194090.5|194222.2|194097.2|194214.1|194089.1|40
1727122400000|2024-09-23 20:13:20|194216.8|194091.8|194219.7|194094.7|194221.9|194096.9|194212.8|194087.8|38
1727122410000|2024-09-23 20:13:30|194218.4|194093.4|194218.8|194093.8|194220.5|194095.5|194210.4|194085.4|35
1727122420000|2024-09-23 20:13:40|194218.5|194093.5|194218.9|194093.9|194220.5|194095.5|194208.9|194083.9|39
1727122430000|2024-09-23 20:13:50|194217.3|194092.3|194218.2|194093.2|194220.3|194095.3|194211.7|194086.7|39
1727122440000|2024-09-23 20:14:00|194219.3|194094.3|194219|194094|194220.9|194095.9|194211.1|194086.1|39
1727122450000|2024-09-23 20:14:10|194220.2|194095.2|194219.4|194094.4|194220.8|194095.8|194210.1|194085.1|40
1727122460000|2024-09-23 20:14:20|194218.7|194093.7|194192.3|194067.3|194219.9|194094.9|194192.3|194067.3|36
1727122470000|2024-09-23 20:14:30|194196.6|194071.6|194196.1|194071.1|194198|194073|194192.9|194067.9|27
1727122480000|2024-09-23 20:14:40|194192.2|194067.2|194196.6|194071.6|194197.6|194072.6|194192|194067|19
1727122490000|2024-09-23 20:14:50|194195.9|194070.9|194160.3|194110.3|194196.9|194110.3|194160.1|194069.6|24
1727122500000|2024-09-23 20:15:00|194159.3|194109.3|194213.4|194088.4|194213.4|194124.1|194159.1|194081.7|24
1727122510000|2024-09-23 20:15:10|194211.3|194086.3|194209.7|194084.7|194212.6|194087.6|194203.1|194078.1|35
1727122520000|2024-09-23 20:15:20|194206.2|194081.2|194199.9|194074.9|194208.3|194083.3|194199.9|194074.9|38
1727122530000|2024-09-23 20:15:30|194206.3|194081.3|194205.5|194080.5|194207.9|194082.9|194203.5|194078.5|34
1727122540000|2024-09-23 20:15:40|194204.3|194079.3|194207.5|194082.5|194208.3|194083.3|194204.3|194079.3|33
1727122550000|2024-09-23 20:15:50|194208.6|194083.6|194203.6|194078.6|194208.6|194083.6|194202|194077|29
1727122560000|2024-09-23 20:16:00|194203.2|194078.2|194202.5|194077.5|194205.2|194080.2|194199.1|194074.1|23
1727122570000|2024-09-23 20:16:10|194202.2|194077.2|194195.3|194070.3|194205.2|194080.2|194192|194067|29
1727122580000|2024-09-23 20:16:20|194195.9|194070.9|194194.5|194069.5|194197.8|194072.8|194192.8|194067.8|22
1727122590000|2024-09-23 20:16:30|194195.2|194070.2|194198.1|194073.1|194198.1|194073.1|194194.1|194069.1|11
1727122600000|2024-09-23 20:16:40|194197.1|194072.1|194194.5|194069.5|194199|194074|194194.5|194069.5|12
1727122610000|2024-09-23 20:16:50|194195.2|194070.2|194194.9|194069.9|194196.3|194071.3|194193.5|194068.5|18
1727122620000|2024-09-23 20:17:00|194195.9|194070.9|194194.1|194069.1|194195.9|194070.9|194194|194069|18
1727122630000|2024-09-23 20:17:10|194183|194058|194079.2|193954.2|194183|194058|194076.5|193951.5|25
1727122640000|2024-09-23 20:17:20|194080.1|193955.1|194156|194031|194162.4|194037.4|194080.1|193955.1|8
1727122650000|2024-09-23 20:17:30|194156.8|194031.8|194153.1|194028.1|194159.6|194034.6|194147|194022|16
1727122660000|2024-09-23 20:17:40|194153.9|194028.9|194154.5|194029.5|194155.7|194030.7|194153.3|194028.3|17
1727122670000|2024-09-23 20:17:50|194154.4|194029.4|194161.9|194036.9|194161.9|194036.9|194154.4|194029.4|11
1727122680000|2024-09-23 20:18:00|194162.2|194037.2|194171.2|194046.2|194176.7|194051.7|194160.4|194035.4|22
1727122690000|2024-09-23 20:18:10|194169.4|194044.4|194172.8|194047.8|194175.2|194050.2|194167.3|194042.3|34
1727122700000|2024-09-23 20:18:20|194172.7|194047.7|194173.9|194048.9|194174.2|194049.2|194168.3|194043.3|35
1727122710000|2024-09-23 20:18:30|194170.3|194045.3|194172.4|194047.4|194174.7|194049.7|194168.1|194043.1|36
1727122720000|2024-09-23 20:18:40|194173.1|194048.1|194170.8|194045.8|194177.2|194052.2|194169.1|194044.1|36
1727122730000|2024-09-23 20:18:50|194171.7|194046.7|194173.3|194048.3|194174.9|194049.9|194168.5|194043.5|30
1727122740000|2024-09-23 20:19:00|194174.1|194049.1|194165.3|194040.3|194174.5|194049.5|194163.7|194038.7|33
1727122750000|2024-09-23 20:19:10|194166.6|194041.6|194163.7|194038.7|194167.7|194042.7|194161.6|194036.6|32
1727122760000|2024-09-23 20:19:20|194165.2|194040.2|194173.4|194048.4|194179.1|194054.1|194159.3|194034.3|27
1727122770000|2024-09-23 20:19:30|194174.3|194049.3|194171.9|194046.9|194179.1|194054.1|194170.9|194045.9|38
1727122780000|2024-09-23 20:19:40|194170.9|194045.9|194171.7|194046.7|194177.7|194052.7|194170.7|194045.7|39
1727122790000|2024-09-23 20:19:50|194172.4|194047.4|194189.6|194064.6|194189.6|194064.6|194171|194046|35
1727122800000|2024-09-23 20:20:00|194189|194064|194184.2|194059.2|194190.7|194065.7|194182.2|194057.2|25
1727122810000|2024-09-23 20:20:10|194182.7|194057.7|194181.9|194056.9|194186.4|194061.4|194180.8|194055.8|36
1727122820000|2024-09-23 20:20:20|194184.9|194059.9|194179.5|194054.5|194184.9|194059.9|194178|194053|40
1727122830000|2024-09-23 20:20:30|194179.3|194054.3|194181.5|194056.5|194185.7|194060.7|194178.3|194053.3|39
1727122840000|2024-09-23 20:20:40|194180.8|194055.8|194182.6|194057.6|194186.4|194061.4|194180.4|194055.4|37
1727122850000|2024-09-23 20:20:50|194187.6|194062.6|194187.3|194062.3|194187.7|194062.7|194183.8|194058.8|25
1727122860000|2024-09-23 20:21:00|194187.4|194062.4|194189.4|194064.4|194191|194066|194187.4|194062.4|23
1727122870000|2024-09-23 20:21:10|194189|194064|194215.2|194090.2|194229.6|194104.6|194188.4|194063.4|11
1727122880000|2024-09-23 20:21:20|194219.1|194094.1|194217.4|194092.4|194220.3|194095.3|194215.3|194090.3|18
1727122890000|2024-09-23 20:21:30|194217|194092|194216.2|194091.2|194220.4|194095.4|194211.9|194086.9|33
1727122900000|2024-09-23 20:21:40|194216.7|194091.7|194210.4|194085.4|194216.7|194091.7|194210.4|194085.4|22
1727122910000|2024-09-23 20:21:50|194211.1|194086.1|194196.5|194071.5|194216.8|194091.8|194192.8|194067.8|20
1727122920000|2024-09-23 20:22:00|194196|194071|194197|194072|194199.5|194074.5|194195.1|194070.1|36
1727122930000|2024-09-23 20:22:10|194197.4|194072.4|194187.2|194062.2|194198.4|194073.4|194184.5|194059.5|36
1727122940000|2024-09-23 20:22:20|194186.6|194061.6|194192.4|194067.4|194192.5|194067.5|194186.6|194061.6|31
1727122950000|2024-09-23 20:22:30|194192.2|194067.2|194190.9|194065.9|194193.2|194068.2|194189.1|194064.1|15
1727122960000|2024-09-23 20:22:40|194193.8|194068.8|194197.3|194072.3|194198.6|194073.6|194193.8|194068.8|19
1727122970000|2024-09-23 20:22:50|194196.9|194071.9|194197.2|194072.2|194197.2|194072.2|194195.2|194070.2|16
1727122980000|2024-09-23 20:23:00|194196.9|194071.9|194196.2|194071.2|194196.9|194071.9|194190.2|194065.2|18
1727122990000|2024-09-23 20:23:10|194195.9|194070.9|194197|194072|194197|194072|194195.1|194070.1|16
1727123000000|2024-09-23 20:23:20|194195.9|194070.9|194200.5|194075.5|194201.8|194076.8|194195.5|194070.5|28
1727123010000|2024-09-23 20:23:30|194200.6|194075.6|194199.8|194074.8|194201.2|194076.2|194198.6|194073.6|21
1727123020000|2024-09-23 20:23:40|194199.1|194074.1|194198.8|194073.8|194199.8|194074.8|194198.2|194073.2|16
1727123030000|2024-09-23 20:23:50|194199.5|194074.5|194197.1|194072.1|194199.5|194074.5|194195.6|194070.6|16
1727123040000|2024-09-23 20:24:00|194197.6|194072.6|194196.3|194071.3|194198.1|194111.5|194159.7|194070.3|25
1727123050000|2024-09-23 20:24:10|194198.1|194073.1|194195.9|194070.9|194198.1|194073.1|194195|194070|28
1727123060000|2024-09-23 20:24:20|194196.3|194071.3|194197.1|194072.1|194197.8|194072.8|194195.1|194070.1|29
1727123070000|2024-09-23 20:24:30|194196|194071|194196.7|194071.7|194198.1|194073.1|194194.9|194069.9|30
1727123080000|2024-09-23 20:24:40|194196|194071|194160.1|194110.1|194197.2|194110.4|194159|194071|11
1727123090000|2024-09-23 20:24:50|194158.8|194108.8|194158.7|194108.7|194160.5|194110.5|194157.8|194107.8|20
1727123100000|2024-09-23 20:25:00|194157.6|194107.6|194161.1|194111.1|194161.2|194111.2|194155.6|194105.6|25
1727123110000|2024-09-23 20:25:10|194159.4|194109.4|194159|194109|194161.4|194111.4|194158.5|194108.5|17
1727123120000|2024-09-23 20:25:20|194160.7|194110.7|194196|194071|194197.6|194110.9|194158|194069.8|32
1727123130000|2024-09-23 20:25:30|194196.9|194071.9|194196.8|194071.8|194197.5|194072.5|194196|194071|22
1727123140000|2024-09-23 20:25:40|194197.5|194072.5|194197.8|194072.8|194198.4|194073.4|194193.6|194068.6|17
1727123150000|2024-09-23 20:25:50|194198|194073|194197.7|194072.7|194198|194073|194191.3|194066.3|11
1727123160000|2024-09-23 20:26:00|194192.3|194067.3|194159.1|194109.1|194198.4|194110.6|194149.2|194064|34
1727123170000|2024-09-23 20:26:10|194150.9|194100.9|194159.9|194109.9|194161.5|194111.5|194150.6|194100.6|30
1727123180000|2024-09-23 20:26:20|194157.7|194107.7|194160|194110|194212|194113.3|194150.9|194056.5|33
1727123190000|2024-09-23 20:26:30|194160.9|194110.9|194162|194112|194162.6|194112.6|194153.5|194103.5|29
1727123200000|2024-09-23 20:26:40|194160.8|194110.8|194160.9|194110.9|194162.5|194112.5|194156.9|194106.9|26
1727123210000|2024-09-23 20:26:50|194158.4|194108.4|194161.1|194111.1|194163.1|194113.1|194155.2|194105.2|33
1727123220000|2024-09-23 20:27:00|194160.3|194110.3|194161.4|194111.4|194161.8|194111.8|194155.8|194105.8|24
1727123230000|2024-09-23 20:27:10|194161.1|194111.1|194196.9|194071.9|194199.6|194111.4|194155.5|194070.4|35
1727123240000|2024-09-23 20:27:20|194194.1|194069.1|194158.3|194108.3|194200|194112.8|194151.9|194067|36
1727123250000|2024-09-23 20:27:30|194159.7|194109.7|194195.8|194070.8|194200.1|194112.9|194159.7|194066.6|33
1727123260000|2024-09-23 20:27:40|194196.1|194071.1|194191.8|194066.8|194197.8|194072.8|194188.4|194063.4|32
1727123270000|2024-09-23 20:27:50|194192.6|194067.6|194191.7|194066.7|194196.8|194071.8|194188.2|194063.2|34
1727123280000|2024-09-23 20:28:00|194197.1|194072.1|194192|194067|194197.1|194072.1|194191.4|194066.4|34
1727123290000|2024-09-23 20:28:10|194197.3|194072.3|194191|194066|194197.7|194072.7|194189|194064|32
1727123300000|2024-09-23 20:28:20|194188.7|194063.7|194193.1|194068.1|194194.1|194069.1|194188|194063|31
1727123310000|2024-09-23 20:28:30|194192.1|194067.1|194193.4|194068.4|194193.4|194068.4|194189.1|194064.1|29
1727123320000|2024-09-23 20:28:40|194192.5|194067.5|194197.4|194072.4|194198.9|194073.9|194189|194064|35
1727123330000|2024-09-23 20:28:50|194197.9|194072.9|194196.2|194071.2|194198.7|194073.7|194194.1|194069.1|31
1727123340000|2024-09-23 20:29:00|194197.8|194072.8|194190.2|194065.2|194198.4|194073.4|194189.6|194064.6|18
1727123350000|2024-09-23 20:29:10|194191.2|194066.2|194189.9|194064.9|194191.2|194066.2|194186.3|194061.3|26
1727123360000|2024-09-23 20:29:20|194189.1|194064.1|194189.7|194064.7|194191.6|194066.6|194187.5|194062.5|27
1727123370000|2024-09-23 20:29:30|194191.9|194066.9|194188.3|194063.3|194191.9|194066.9|194187.2|194062.2|32
1727123380000|2024-09-23 20:29:40|194192.7|194067.7|194192.1|194067.1|194194.2|194069.2|194186.3|194061.3|17
1727123390000|2024-09-23 20:29:50|194190.9|194065.9|194203.2|194078.2|194208.6|194083.6|194187|194062|15
1727123400000|2024-09-23 20:30:00|194206.5|194081.5|194213.3|194088.3|194213.6|194088.6|194202.8|194077.8|33
1727123410000|2024-09-23 20:30:10|194212.5|194087.5|194213.2|194088.2|194214.6|194089.6|194210.8|194085.8|31
1727123420000|2024-09-23 20:30:20|194212.3|194087.3|194216.9|194091.9|194217.7|194092.7|194212.3|194087.3|19
1727123430000|2024-09-23 20:30:30|194217.7|194092.7|194236.4|194111.4|194238|194113|194216.4|194091.4|11
1727123440000|2024-09-23 20:30:40|194237|194112|194231.9|194106.9|194237|194112|194230.6|194105.6|26
1727123450000|2024-09-23 20:30:50|194232.4|194107.4|194230.4|194105.4|194233|194108|194228.8|194103.8|33
1727123460000|2024-09-23 20:31:00|194230.7|194105.7|194230.9|194105.9|194232.8|194107.8|194227.8|194102.8|37
1727123470000|2024-09-23 20:31:10|194228.8|194103.8|194282.1|194157.1|194283.5|194158.5|194228.3|194103.3|36
1727123480000|2024-09-23 20:31:20|194294.7|194169.7|194296.8|194171.8|194299|194174|194293.7|194168.7|33
1727123490000|2024-09-23 20:31:30|194297.3|194172.3|194298.4|194173.4|194301.6|194176.6|194296.8|194171.8|39
1727123500000|2024-09-23 20:31:40|194297.1|194172.1|194297|194172|194298.7|194173.7|194294.9|194169.9|36
1727123510000|2024-09-23 20:31:50|194296.1|194171.1|194296.3|194171.3|194300.2|194175.2|194295.1|194170.1|29
1727123520000|2024-09-23 20:32:00|194294.8|194169.8|194263|194138|194299.4|194174.4|194262.2|194137.2|30
1727123530000|2024-09-23 20:32:10|194263.5|194138.5|194274|194149|194278.4|194153.4|194263.5|194138.5|35
1727123540000|2024-09-23 20:32:20|194274.8|194149.8|194278.9|194153.9|194280.7|194155.7|194272.7|194147.7|37
1727123550000|2024-09-23 20:32:30|194279.9|194154.9|194302.4|194177.4|194304.6|194179.6|194277.1|194152.1|29
1727123560000|2024-09-23 20:32:40|194302|194177|194339.8|194214.8|194342.1|194217.1|194299.7|194174.7|17
1727123570000|2024-09-23 20:32:50|194341.6|194216.6|194327.7|194202.7|194341.7|194216.7|194327.7|194202.7|12
1727123580000|2024-09-23 20:33:00|194325.6|194200.6|194322|194197|194329.6|194204.6|194318.9|194193.9|33
1727123590000|2024-09-23 20:33:10|194319.6|194194.6|194307.9|194182.9|194329.9|194204.9|194303.9|194178.9|33
1727123600000|2024-09-23 20:33:20|194310.6|194185.6|194310.2|194185.2|194311.2|194186.2|194304.3|194179.3|35
1727123610000|2024-09-23 20:33:30|194305|194180|194308.4|194183.4|194310.5|194185.5|194303.9|194178.9|37
1727123620000|2024-09-23 20:33:40|194307.3|194182.3|194308.2|194183.2|194310|194185|194303.8|194178.8|36
1727123630000|2024-09-23 20:33:50|194306.1|194181.1|194304.1|194179.1|194310.5|194185.5|194304.1|194179.1|36
1727123640000|2024-09-23 20:34:00|194310.2|194185.2|194307.7|194182.7|194310.2|194185.2|194303.8|194178.8|26
1727123650000|2024-09-23 20:34:10|194306.7|194181.7|194304.2|194179.2|194309.3|194184.3|194301.9|194176.9|33
1727123660000|2024-09-23 20:34:20|194304.4|194179.4|194304.3|194179.3|194309.5|194184.5|194300.8|194175.8|34
1727123670000|2024-09-23 20:34:30|194304.6|194179.6|194309.2|194184.2|194312.2|194187.2|194302.4|194177.4|35
1727123680000|2024-09-23 20:34:40|194306.3|194181.3|194308.4|194183.4|194311.7|194186.7|194305.6|194180.6|25
1727123690000|2024-09-23 20:34:50|194305.9|194180.9|194307.1|194182.1|194312.3|194187.3|194305.8|194180.8|26
1727123700000|2024-09-23 20:35:00|194305.9|194180.9|194305.2|194180.2|194311.7|194186.7|194303.2|194178.2|24
1727123710000|2024-09-23 20:35:10|194309.2|194184.2|194311.8|194186.8|194312.7|194187.7|194303.3|194178.3|32
1727123720000|2024-09-23 20:35:20|194308.1|194183.1|194310.6|194185.6|194312.3|194187.3|194304.6|194179.6|29
1727123730000|2024-09-23 20:35:30|194304.4|194179.4|194304|194179|194312.8|194187.8|194303.9|194178.9|33
1727123740000|2024-09-23 20:35:40|194311.8|194186.8|194306.6|194181.6|194312.1|194187.1|194300.9|194175.9|28
1727123750000|2024-09-23 20:35:50|194308.3|194183.3|194341.3|194216.3|194341.5|194216.5|194302.8|194177.8|33
1727123760000|2024-09-23 20:36:00|194339.4|194214.4|194331.5|194206.5|194339.7|194214.7|194329|194204|19
1727123770000|2024-09-23 20:36:10|194330|194205|194334.8|194209.8|194335.6|194210.6|194330|194205|27
1727123780000|2024-09-23 20:36:20|194334.9|194209.9|194333.3|194208.3|194336.7|194211.7|194332.5|194207.5|23
1727123790000|2024-09-23 20:36:30|194333.1|194208.1|194294.3|194244.3|194333.1|194249.3|194292.8|194208.1|30
1727123800000|2024-09-23 20:36:40|194293.6|194243.6|194330.6|194205.6|194332.1|194245.5|194289.2|194201.5|24
1727123810000|2024-09-23 20:36:50|194327.3|194202.3|194326.6|194201.6|194330.6|194205.6|194326.3|194201.3|25
1727123820000|2024-09-23 20:37:00|194329|194204|194291.8|194241.8|194330.6|194241.8|194288.4|194202|17
1727123830000|2024-09-23 20:37:10|194290.6|194240.6|194293.5|194243.5|194293.5|194243.5|194288.9|194238.9|11
1727123840000|2024-09-23 20:37:20|194292.1|194242.1|194291.8|194241.8|194295.7|194245.7|194288.6|194238.6|33
1727123850000|2024-09-23 20:37:30|194290.3|194240.3|194288|194238|194295.4|194245.4|194288|194238|29
1727123860000|2024-09-23 20:37:40|194289.8|194239.8|194354.7|194229.7|194356.5|194246|194270.3|194187.9|24
1727123870000|2024-09-23 20:37:50|194355.7|194230.7|194351.2|194226.2|194355.8|194230.8|194350|194225|6
1727123880000|2024-09-23 20:38:00|194350.3|194225.3|194388.1|194263.1|194398.1|194273.1|194348.9|194223.9|16
1727123890000|2024-09-23 20:38:10|194387.9|194262.9|194385.9|194260.9|194387.9|194262.9|194385.9|194260.9|3
1727123900000|2024-09-23 20:38:20|194385.1|194260.1|194386.3|194261.3|194386.3|194261.3|194385.1|194260.1|2
1727123910000|2024-09-23 20:38:30|194386|194261|194378.4|194253.4|194388.8|194263.8|194376.6|194251.6|34
1727123920000|2024-09-23 20:38:40|194383|194258|194353.6|194228.6|194386.5|194261.5|194352.4|194227.4|32
1727123930000|2024-09-23 20:38:50|194352.6|194227.6|194337.4|194212.4|194355.7|194230.7|194336.8|194211.8|17
1727123940000|2024-09-23 20:39:00|194338|194213|194328|194203|194338|194213|194325.2|194200.2|20
1727123950000|2024-09-23 20:39:10|194319.5|194194.5|194344|194219|194348|194223|194318|194193|30
1727123960000|2024-09-23 20:39:20|194342.8|194217.8|194336|194211|194347.2|194222.2|194334.5|194209.5|26
1727123970000|2024-09-23 20:39:30|194335.1|194210.1|194335.6|194210.6|194339.1|194214.1|194333.9|194208.9|18
1727123980000|2024-09-23 20:39:40|194334.1|194209.1|194334.3|194209.3|194338.9|194213.9|194330.6|194205.6|30
1727123990000|2024-09-23 20:39:50|194333.7|194208.7|194331.7|194206.7|194339.3|194214.3|194330.9|194205.9|35
1727124000000|2024-09-23 20:40:00|194333.8|194208.8|194336.9|194211.9|194341.3|194216.3|194331.6|194206.6|39
1727124010000|2024-09-23 20:40:10|194332.6|194207.6|194331.5|194206.5|194340.8|194215.8|194329.4|194204.4|37
1727124020000|2024-09-23 20:40:20|194330.6|194205.6|194332.9|194207.9|194335.4|194210.4|194328.4|194203.4|37
1727124030000|2024-09-23 20:40:30|194332.5|194207.5|194334.9|194209.9|194337.3|194212.3|194331.3|194206.3|28
1727124040000|2024-09-23 20:40:40|194333.7|194208.7|194339|194214|194344.4|194219.4|194333.2|194208.2|23
1727124050000|2024-09-23 20:40:50|194337.8|194212.8|194332.2|194207.2|194337.8|194212.8|194330.6|194205.6|9
1727124060000|2024-09-23 20:41:00|194328.9|194203.9|194322.7|194197.7|194335.9|194210.9|194322.7|194197.7|22
1727124070000|2024-09-23 20:41:10|194322.8|194197.8|194325.1|194200.1|194325.1|194200.1|194320.1|194195.1|14
1727124080000|2024-09-23 20:41:20|194320.3|194195.3|194318|194193|194324.9|194199.9|194317.5|194192.5|19
1727124090000|2024-09-23 20:41:30|194318.2|194193.2|194317.2|194192.2|194322.8|194197.8|194315.4|194190.4|23
1727124100000|2024-09-23 20:41:40|194317|194192|194307.4|194182.4|194317|194192|194276.6|194151.6|35
1727124110000|2024-09-23 20:41:50|194308.7|194183.7|194307.3|194182.3|194308.7|194183.7|194301.6|194176.6|39
1727124120000|2024-09-23 20:42:00|194304.3|194179.3|194303.6|194178.6|194310.4|194185.4|194302.5|194177.5|39
1727124130000|2024-09-23 20:42:10|194304.7|194179.7|194305.7|194180.7|194309.4|194184.4|194303.2|194178.2|22
1727124140000|2024-09-23 20:42:20|194306.1|194181.1|194304.6|194179.6|194309.5|194184.5|194301.9|194176.9|20
1727124150000|2024-09-23 20:42:30|194303.9|194178.9|194317.3|194192.3|194317.4|194192.4|194302.9|194177.9|33
1727124160000|2024-09-23 20:42:40|194313.1|194188.1|194310|194185|194317.1|194192.1|194307.4|194182.4|35
1727124170000|2024-09-23 20:42:50|194309.5|194184.5|194313|194188|194317.4|194192.4|194307.5|194182.5|33
1727124180000|2024-09-23 20:43:00|194316.1|194191.1|194314.6|194189.6|194320|194195|194307.4|194182.4|38
1727124190000|2024-09-23 20:43:10|194314.4|194189.4|194317.7|194192.7|194319|194194|194311.6|194186.6|39
1727124200000|2024-09-23 20:43:20|194312.8|194187.8|194336.6|194211.6|194340.1|194215.1|194312.1|194187.1|28
1727124210000|2024-09-23 20:43:30|194335.6|194210.6|194335.5|194210.5|194340.6|194215.6|194335.5|194210.5|18
1727124220000|2024-09-23 20:43:40|194338.9|194213.9|194336.5|194211.5|194339.9|194214.9|194336.3|194211.3|12
1727124230000|2024-09-23 20:43:50|194339.6|194214.6|194337.2|194212.2|194341.8|194216.8|194335.7|194210.7|8
1727124240000|2024-09-23 20:44:00|194341.7|194216.7|194335.6|194210.6|194341.7|194216.7|194335|194210|17
1727124250000|2024-09-23 20:44:10|194339.9|194214.9|194335.7|194210.7|194340.7|194215.7|194334.3|194209.3|20
1727124260000|2024-09-23 20:44:20|194334.1|194209.1|194336|194211|194340.5|194215.5|194334.1|194209.1|20
1727124270000|2024-09-23 20:44:30|194335.6|194210.6|194335.4|194210.4|194340.3|194215.3|194334.9|194209.9|21
1727124280000|2024-09-23 20:44:40|194335.1|194210.1|194334.8|194209.8|194340.7|194215.7|194334.8|194209.8|18
1727124290000|2024-09-23 20:44:50|194336.8|194211.8|194336.6|194211.6|194341.6|194216.6|194331.2|194206.2|20
1727124300000|2024-09-23 20:45:00|194335.8|194210.8|194335.7|194210.7|194341.5|194216.5|194333.4|194208.4|23
1727124310000|2024-09-23 20:45:10|194335.9|194210.9|194334.5|194209.5|194340.4|194215.4|194331.6|194206.6|31
1727124320000|2024-09-23 20:45:20|194333.5|194208.5|194334.8|194209.8|194337.5|194212.5|194332.4|194207.4|24
1727124330000|2024-09-23 20:45:30|194334.6|194209.6|194346.8|194221.8|194347|194222|194334|194209|27
1727124340000|2024-09-23 20:45:40|194342.2|194217.2|194354.8|194229.8|194358.7|194233.7|194342.2|194217.2|8
1727124350000|2024-09-23 20:45:50|194354.9|194229.9|194354.9|194229.9|194354.9|194229.9|194354.9|194229.9|1
1727124360000|2024-09-23 20:46:00|194351.7|194226.7|194350.2|194225.2|194351.7|194226.7|194350.2|194225.2|2
1727124370000|2024-09-23 20:46:10|194350.1|194225.1|194349.7|194224.7|194350.1|194225.1|194348.2|194223.2|5
1727124380000|2024-09-23 20:46:20|194351.8|194226.8|194348.8|194223.8|194351.8|194226.8|194348.8|194223.8|2
1727124390000|2024-09-23 20:46:30|194348.7|194223.7|194346.2|194221.2|194348.7|194223.7|194346.2|194221.2|5
1727124400000|2024-09-23 20:46:40|194345.7|194220.7|194345.6|194220.6|194345.7|194220.7|194345.6|194220.6|2
1727124410000|2024-09-23 20:46:50|194343.8|194218.8|194342|194217|194346.4|194221.4|194341.7|194216.7|5
1727124420000|2024-09-23 20:47:00|194341.6|194216.6|194346.5|194221.5|194346.7|194221.7|194341.1|194216.1|32
1727124430000|2024-09-23 20:47:10|194341.8|194216.8|194344.5|194219.5|194348.4|194223.4|194341.6|194216.6|36
1727124440000|2024-09-23 20:47:20|194342.9|194217.9|194342.5|194217.5|194345.2|194220.2|194341.1|194216.1|16
1727124450000|2024-09-23 20:47:30|194343|194218|194341.3|194216.3|194345.6|194220.6|194340.5|194215.5|23
1727124460000|2024-09-23 20:47:40|194340|194215|194340.6|194215.6|194345.6|194220.6|194339.4|194214.4|12
1727124470000|2024-09-23 20:47:50|194342|194217|194341.1|194216.1|194346.1|194221.1|194340.8|194215.8|28
1727124480000|2024-09-23 20:48:00|194342|194217|194340.7|194215.7|194345.4|194220.4|194340.7|194215.7|18
1727124490000|2024-09-23 20:48:10|194341.3|194216.3|194341.1|194216.1|194346|194221|194340.6|194215.6|20
1727124500000|2024-09-23 20:48:20|194341.5|194216.5|194345.9|194220.9|194346.2|194221.2|194340.2|194215.2|24
1727124510000|2024-09-23 20:48:30|194346|194221|194343.8|194218.8|194346.2|194221.2|194342|194217|10
1727124520000|2024-09-23 20:48:40|194342|194217|194344.6|194219.6|194346.9|194221.9|194340.4|194215.4|35
1727124530000|2024-09-23 20:48:50|194345.9|194220.9|194345.6|194220.6|194346|194221|194341|194216|25
1727124540000|2024-09-23 20:49:00|194341.6|194216.6|194337.5|194212.5|194344.8|194219.8|194336.6|194211.6|23
1727124550000|2024-09-23 20:49:10|194342.6|194217.6|194345|194220|194348.6|194223.6|194337.5|194212.5|30
1727124560000|2024-09-23 20:49:20|194342.9|194217.9|194348.1|194223.1|194348.6|194223.6|194342.5|194217.5|21
1727124570000|2024-09-23 20:49:30|194349.8|194224.8|194347.6|194222.6|194350.1|194225.1|194347.6|194222.6|19
1727124580000|2024-09-23 20:49:40|194349.8|194224.8|194347.2|194222.2|194351.1|194226.1|194347.2|194222.2|11
1727124590000|2024-09-23 20:49:50|194347.6|194222.6|194360.9|194235.9|194362.1|194237.1|194347|194222|19
1727124600000|2024-09-23 20:50:00|194355|194230|194340.8|194215.8|194355|194230|194339.3|194214.3|32
1727124610000|2024-09-23 20:50:10|194343|194218|194347.5|194222.5|194347.5|194222.5|194340.2|194215.2|21
1727124620000|2024-09-23 20:50:20|194342.9|194217.9|194340.7|194215.7|194346.2|194221.2|194335.9|194210.9|26
1727124630000|2024-09-23 20:50:30|194339.4|194214.4|194341.2|194216.2|194345.4|194220.4|194336.1|194211.1|30
1727124640000|2024-09-23 20:50:40|194342.7|194217.7|194342|194217|194346.5|194221.5|194335.4|194210.4|22
1727124650000|2024-09-23 20:50:50|194346.2|194221.2|194345.1|194220.1|194346.8|194221.8|194337.3|194212.3|25
1727124660000|2024-09-23 20:51:00|194343.7|194218.7|194341.6|194216.6|194345.2|194220.2|194336.2|194211.2|35
1727124670000|2024-09-23 20:51:10|194344.1|194219.1|194341.2|194216.2|194345.9|194220.9|194336.2|194211.2|19
1727124680000|2024-09-23 20:51:20|194342.7|194217.7|194339.9|194214.9|194345.8|194220.8|194335.6|194210.6|23
1727124690000|2024-09-23 20:51:30|194345.6|194220.6|194335.7|194210.7|194349.5|194224.5|194335.7|194210.7|18
1727124700000|2024-09-23 20:51:40|194338.1|194213.1|194337|194212|194348.4|194223.4|194336|194211|17
1727124710000|2024-09-23 20:51:50|194343|194218|194339.4|194214.4|194345|194220|194336.5|194211.5|11
1727124720000|2024-09-23 20:52:00|194335.9|194210.9|194335|194210|194338.8|194213.8|194335|194210|6
1727124730000|2024-09-23 20:52:10|194335.1|194210.1|194335.2|194210.2|194339.8|194214.8|194333.7|194208.7|6
1727124740000|2024-09-23 20:52:20|194336|194211|194332.9|194207.9|194342.4|194217.4|194332.9|194207.9|17
1727124750000|2024-09-23 20:52:30|194340.2|194215.2|194336.4|194211.4|194341|194216|194333.5|194208.5|14
1727124760000|2024-09-23 20:52:40|194333|194208|194340.1|194215.1|194344.2|194219.2|194333|194208|23
1727124770000|2024-09-23 20:52:50|194340.2|194215.2|194338.1|194213.1|194342|194217|194337.4|194212.4|24
1727124780000|2024-09-23 20:53:00|194342.3|194217.3|194337.5|194212.5|194342.3|194217.3|194336.3|194211.3|11
1727124790000|2024-09-23 20:53:10|194338.3|194213.3|194343.9|194218.9|194343.9|194218.9|194336.6|194211.6|22
1727124800000|2024-09-23 20:53:20|194339.9|194214.9|194344|194219|194344.3|194219.3|194338.2|194213.2|32
1727124810000|2024-09-23 20:53:30|194340.4|194215.4|194344.3|194219.3|194345.3|194220.3|194339.6|194214.6|23
1727124820000|2024-09-23 20:53:40|194341.3|194216.3|194340.8|194215.8|194344.8|194219.8|194339.1|194214.1|32
1727124830000|2024-09-23 20:53:50|194344.8|194219.8|194341.1|194216.1|194344.8|194219.8|194340.1|194215.1|7
1727124840000|2024-09-23 20:54:00|194345.1|194220.1|194341.2|194216.2|194345.7|194220.7|194338.7|194213.7|14
1727124850000|2024-09-23 20:54:10|194341|194216|194345.5|194220.5|194345.5|194220.5|194338.7|194213.7|12
1727124860000|2024-09-23 20:54:20|194341.1|194216.1|194340|194215|194345.4|194220.4|194339.2|194214.2|24
1727124870000|2024-09-23 20:54:30|194344.5|194219.5|194338.7|194213.7|194345.3|194220.3|194338.3|194213.3|21
1727124880000|2024-09-23 20:54:40|194338.6|194213.6|194339.7|194214.7|194343.3|194218.3|194338.6|194213.6|4
1727124890000|2024-09-23 20:54:50|194343.2|194218.2|194351.7|194226.7|194353.4|194228.4|194337.7|194212.7|21
1727124900000|2024-09-23 20:55:00|194342.5|194217.5|194334|194209|194342.5|194217.5|194334|194209|3
1727124910000|2024-09-23 20:55:10|194334.6|194209.6|194336.5|194211.5|194341.9|194216.9|194334.6|194209.6|5
1727124930000|2024-09-23 20:55:30|194337|194212|194336.7|194211.7|194337|194212|194336.7|194211.7|2
1727124940000|2024-09-23 20:55:40|194331|194206|194331|194206|194331|194206|194331|194206|1
1727124950000|2024-09-23 20:55:50|194331.7|194206.7|194331.3|194206.3|194337.9|194212.9|194331.3|194206.3|3
1727124970000|2024-09-23 20:56:10|194332.1|194207.1|194328.6|194203.6|194335|194210|194328.6|194203.6|4
1727124980000|2024-09-23 20:56:20|194329.3|194204.3|194333.7|194208.7|194336.7|194211.7|194329|194204|5
1727124990000|2024-09-23 20:56:30|194340.2|194215.2|194335.7|194210.7|194340.2|194215.2|194334|194209|4
1727125000000|2024-09-23 20:56:40|194338.8|194213.8|194351.7|194226.7|194361.8|194236.8|194338.8|194213.8|6
1727125010000|2024-09-23 20:56:50|194347.4|194222.4|194345.1|194220.1|194347.4|194222.4|194339.7|194214.7|4
1727125020000|2024-09-23 20:57:00|194343.2|194218.2|194340.3|194215.3|194343.2|194218.2|194340.3|194215.3|2
1727125030000|2024-09-23 20:57:10|194341.3|194216.3|194333.9|194208.9|194341.3|194216.3|194333.9|194208.9|4
1727125040000|2024-09-23 20:57:20|194338.8|194213.8|194346.6|194221.6|194346.6|194221.6|194338.8|194213.8|2
1727125050000|2024-09-23 20:57:30|194349.3|194224.3|194345.3|194220.3|194349.3|194224.3|194345.3|194220.3|2
1727125060000|2024-09-23 20:57:40|194344.3|194219.3|194344.3|194219.3|194344.3|194219.3|194344.3|194219.3|1
1727125070000|2024-09-23 20:57:50|194345.1|194220.1|194345.8|194220.8|194347.7|194222.7|194339.1|194214.1|14
1727125080000|2024-09-23 20:58:00|194341.9|194216.9|194340.1|194215.1|194349.7|194224.7|194337.7|194212.7|8
1727125090000|2024-09-23 20:58:10|194343.3|194218.3|194337.2|194212.2|194343.3|194218.3|194335.9|194210.9|8
1727125100000|2024-09-23 20:58:20|194339.1|194214.1|194339.1|194214.1|194339.1|194214.1|194339.1|194214.1|1
1727125120000|2024-09-23 20:58:40|194340|194215|194335.2|194210.2|194340|194215|194335.2|194210.2|4
1727125130000|2024-09-23 20:58:50|194334.1|194209.1|194334.1|194209.1|194334.1|194209.1|194334.1|194209.1|1
1727125140000|2024-09-23 20:59:00|194338.8|194213.8|194329.9|194204.9|194340.9|194215.9|194314.5|194189.5|30
1727125150000|2024-09-23 20:59:10|194327.4|194202.4|194327.3|194202.3|194327.4|194202.4|194327.3|194202.3|2
1727125170000|2024-09-23 20:59:30|194325|194200|194325.9|194194.9|194325.9|194200|194308.5|194157.2|7
1727125180000|2024-09-23 20:59:40|194324.1|194186|194306.7|194150.3|194333.5|194186|194306.7|194149.5|16
1727125190000|2024-09-23 20:59:50|194309.2|194149.7|194305.5|194145.3|194320.8|194149.7|194305.5|194145.3|10
1727125200000|2024-09-23 21:00:00|194305.4|194146.4|194305.4|194146.4|194305.4|194146.4|194305.4|194146.4|1
1727125250000|2024-09-23 21:00:50|194314.2|194136.7|194391.2|194081.2|194398|194142.8|194314.2|194081.2|6
1727125370000|2024-09-23 21:02:50|194607.6|194297.6|194607.6|194297.6|194607.6|194297.6|194607.6|194297.6|1
1727125380000|2024-09-23 21:03:00|194673.7|194363.7|194673.8|194363.8|194673.8|194363.8|194673.7|194363.7|2
1727125420000|2024-09-23 21:03:40|194666.5|194356.5|194670.2|194360.2|194670.2|194360.2|194666.5|194356.5|2
1727125430000|2024-09-23 21:03:50|194670.3|194360.3|194690.3|194380.3|194690.3|194380.3|194670.3|194360.3|2
1727125470000|2024-09-23 21:04:30|194695.6|194385.6|194690.3|194380.3|194695.6|194385.6|194690.3|194380.3|2
1727125500000|2024-09-23 21:05:00|194643.2|194333.2|194643.2|194333.2|194643.2|194333.2|194642.1|194332.1|3
1727125510000|2024-09-23 21:05:10|194643.1|194333.1|194643.1|194333.1|194643.1|194333.1|194643.1|194333.1|1
1727125540000|2024-09-23 21:05:40|194642.4|194332.4|194689.9|194379.9|194689.9|194379.9|194642.4|194332.4|2
1727125550000|2024-09-23 21:05:50|194693.3|194383.3|194693.3|194383.3|194693.3|194383.3|194693.3|194383.3|1
1727125560000|2024-09-23 21:06:00|194702.5|194392.5|194702.2|194392.2|194702.5|194392.5|194702.2|194392.2|2
1727125580000|2024-09-23 21:06:20|194702.1|194392.1|194702.1|194392.1|194702.1|194392.1|194702.1|194392.1|1
1727125610000|2024-09-23 21:06:50|194702.2|194392.2|194702.2|194392.2|194702.2|194392.2|194702.2|194392.2|1
1727125620000|2024-09-23 21:07:00|194702.4|194392.4|194702.4|194392.4|194702.4|194392.4|194702.4|194392.4|1
1727125660000|2024-09-23 21:07:40|194702.9|194392.9|194702.9|194392.9|194702.9|194392.9|194702.9|194392.9|1
1727125670000|2024-09-23 21:07:50|194699.5|194389.5|194699.5|194389.5|194699.5|194389.5|194699.5|194389.5|1
1727125850000|2024-09-23 21:10:50|194699.6|194389.6|194699.6|194389.6|194699.6|194389.6|194699.6|194389.6|1
1727125930000|2024-09-23 21:12:10|194699.7|194389.7|194699.7|194389.7|194699.7|194389.7|194699.7|194389.7|1
1727125940000|2024-09-23 21:12:20|194699.8|194389.8|194699.8|194389.8|194699.8|194389.8|194699.8|194389.8|1
1727125980000|2024-09-23 21:13:00|194699.9|194389.9|194699.9|194389.9|194699.9|194389.9|194699.9|194389.9|1
1727126000000|2024-09-23 21:13:20|194700|194390|194700|194390|194700|194390|194700|194390|1
1727126020000|2024-09-23 21:13:40|194652.3|194342.3|194625.3|194315.3|194652.3|194342.3|194625.3|194315.3|2
1727126050000|2024-09-23 21:14:10|194625.4|194315.4|194625.4|194315.4|194625.4|194315.4|194625.4|194315.4|1
1727126070000|2024-09-23 21:14:30|194615|194305|194615|194305|194615|194305|194615|194305|1
1727126110000|2024-09-23 21:15:10|194617.9|194307.9|194617.9|194307.9|194617.9|194307.9|194617.9|194307.9|1
1727126130000|2024-09-23 21:15:30|194643.2|194333.2|194643.2|194333.2|194643.2|194333.2|194643.2|194333.2|1
1727126150000|2024-09-23 21:15:50|194646.9|194336.9|194643.2|194333.2|194646.9|194336.9|194643.2|194333.2|2
1727126180000|2024-09-23 21:16:20|194649.4|194339.4|194649.4|194339.4|194649.4|194339.4|194649.4|194339.4|1
1727126190000|2024-09-23 21:16:30|194652.3|194342.3|194649.4|194339.4|194652.3|194342.3|194649.4|194339.4|2
1727126240000|2024-09-23 21:17:20|194640.1|194330.1|194640.1|194330.1|194640.1|194330.1|194640.1|194330.1|1
1727126270000|2024-09-23 21:17:50|194646.6|194336.6|194640.1|194330.1|194646.6|194336.6|194640.1|194330.1|2
1727126350000|2024-09-23 21:19:10|194647.9|194337.9|194647.9|194337.9|194647.9|194337.9|194647.9|194337.9|1
1727126390000|2024-09-23 21:19:50|194643.6|194333.6|194643.6|194333.6|194651.8|194341.8|194643.6|194333.6|3
1727126590000|2024-09-23 21:23:10|194652.3|194342.3|194643.6|194333.6|194652.3|194342.3|194643.6|194333.6|3
1727126620000|2024-09-23 21:23:40|194643.5|194333.5|194643.5|194333.5|194643.5|194333.5|194643.5|194333.5|1
1727126900000|2024-09-23 21:28:20|194639.8|194329.8|194639.8|194329.8|194639.8|194329.8|194639.8|194329.8|1
1727126930000|2024-09-23 21:28:50|194643.5|194333.5|194643.5|194333.5|194643.5|194333.5|194641.2|194331.2|3
1727127000000|2024-09-23 21:30:00|194556.4|194246.4|194556.4|194246.4|194556.4|194246.4|194556.4|194246.4|1
1727127010000|2024-09-23 21:30:10|194521.6|194211.6|194521.6|194211.6|194521.6|194211.6|194521.6|194211.6|1
1727127160000|2024-09-23 21:32:40|194524|194214|194524|194214|194524|194214|194524|194214|1
1727127450000|2024-09-23 21:37:30|194651.4|194341.4|194651.4|194341.4|194651.4|194341.4|194651.4|194341.4|1
1727127460000|2024-09-23 21:37:40|194524.9|194214.9|194524.9|194214.9|194524.9|194214.9|194524.9|194214.9|1
1727127570000|2024-09-23 21:39:30|194524.1|194214.1|194524.1|194214.1|194524.1|194214.1|194524.1|194214.1|1
1727127620000|2024-09-23 21:40:20|194518.4|194208.4|194518.4|194208.4|194518.4|194208.4|194518.4|194208.4|1
1727127680000|2024-09-23 21:41:20|194515.7|194205.7|194515.7|194205.7|194515.7|194205.7|194515.7|194205.7|1
1727127880000|2024-09-23 21:44:40|194515.5|194205.5|194515.5|194205.5|194515.5|194205.5|194515.5|194205.5|1
1727127950000|2024-09-23 21:45:50|194520.6|194210.6|194520.6|194210.6|194520.6|194210.6|194520.6|194210.6|1
1727128010000|2024-09-23 21:46:50|194521.1|194211.1|194576.3|194266.3|194576.3|194266.3|194521.1|194211.1|2
1727128060000|2024-09-23 21:47:40|194522.5|194212.5|194522.5|194212.5|194522.5|194212.5|194522.5|194212.5|1
1727128090000|2024-09-23 21:48:10|194624.3|194314.3|194624.3|194314.3|194624.3|194314.3|194624.3|194314.3|1
1727128170000|2024-09-23 21:49:30|194625.7|194315.7|194625.7|194315.7|194625.7|194315.7|194625.7|194315.7|1
1727128500000|2024-09-23 21:55:00|194625.2|194315.2|194625.2|194315.2|194625.2|194315.2|194625.2|194315.2|1
1727128540000|2024-09-23 21:55:40|194594.7|194284.7|194594.7|194284.7|194594.7|194284.7|194594.7|194284.7|1
1727128560000|2024-09-23 21:56:00|194625.5|194315.5|194625.5|194315.5|194625.5|194315.5|194625.5|194315.5|1
1727128740000|2024-09-23 21:59:00|194625.7|194315.7|194626.3|194316.3|194626.3|194316.3|194625.7|194315.7|2
1727128750000|2024-09-23 21:59:10|194607.2|194297.2|194626.5|194316.5|194628|194318|194607.2|194297.2|3
1727128780000|2024-09-23 21:59:40|194625.7|194315.7|194625.7|194315.7|194625.7|194315.7|194625.7|194315.7|1
1727128800000|2024-09-23 22:00:00|194625.4|194315.4|194442.3|194132.3|194627.1|194317.1|194416.6|194106.6|8
1727128810000|2024-09-23 22:00:10|194445|194135|194418.5|194108.5|194446|194136|194417.1|194107.1|11
1727128820000|2024-09-23 22:00:20|194419|194109|194419.1|194109.1|194419.1|194109.1|194419|194109|2
1727128830000|2024-09-23 22:00:30|194419.6|194109.6|194419.8|194109.8|194420.1|194110.1|194419.6|194109.6|8
1727128840000|2024-09-23 22:00:40|194420.2|194110.2|194415.7|194105.7|194420.2|194110.2|194397.4|194087.4|6
1727128850000|2024-09-23 22:00:50|194415.6|194105.6|194415.9|194105.9|194415.9|194105.9|194415.6|194105.6|6
1727128860000|2024-09-23 22:01:00|194404.8|194094.8|194430.6|194120.6|194472.7|194162.7|194404.8|194094.8|21
1727128870000|2024-09-23 22:01:10|194430.7|194120.7|194430.5|194120.5|194430.7|194120.7|194430.2|194120.2|4
1727128880000|2024-09-23 22:01:20|194430.8|194120.8|194430.6|194120.6|194430.8|194120.8|194430.4|194120.4|3
1727128890000|2024-09-23 22:01:30|194430.9|194120.9|194380.7|194147.4|194430.9|194147.4|194380.7|194115.6|4
1727128900000|2024-09-23 22:01:40|194382.5|194148.5|194382.5|194158.5|194382.5|194158.5|194382.5|194148.5|2
1727128910000|2024-09-23 22:01:50|194384.2|194158.7|194382.2|194158.9|194384.2|194158.9|194382.2|194158.7|2
1727128920000|2024-09-23 22:02:00|194424.6|194159.2|194425.2|194115.2|194425.2|194159.2|194424.4|194114.4|5
1727128930000|2024-09-23 22:02:10|194423.4|194117.7|194425.6|194115.6|194426.3|194117.7|194423.4|194115.6|5
1727128940000|2024-09-23 22:02:20|194422.1|194112.1|194424.2|194114.2|194424.2|194114.2|194422.1|194112.1|8
1727128950000|2024-09-23 22:02:30|194424.4|194114.4|194422.5|194112.5|194424.4|194114.4|194421.4|194111.4|5
1727128960000|2024-09-23 22:02:40|194422.6|194112.6|194425.3|194115.3|194425.5|194115.5|194422.6|194112.6|7
1727128970000|2024-09-23 22:02:50|194425|194115|194425.1|194115.1|194425.1|194115.1|194425|194115|2
1727128980000|2024-09-23 22:03:00|194425.9|194121|194424.6|194123.4|194425.9|194124|194424.6|194121|4
1727128990000|2024-09-23 22:03:10|194424.3|194123.7|194368.1|194172.6|194429.8|194172.6|194368.1|194119.8|3
1727129000000|2024-09-23 22:03:20|194367.5|194173.5|194367.5|194173.5|194367.5|194173.5|194367.5|194173.5|1
1727129010000|2024-09-23 22:03:30|194366.9|194174.3|194424.4|194171.2|194451.9|194174.3|194366.9|194171.2|4
1727129020000|2024-09-23 22:03:40|194424.2|194171.6|194423.4|194171.9|194424.2|194172|194423.4|194171.6|5
1727129030000|2024-09-23 22:03:50|194423.2|194172.4|194423.2|194172.4|194423.2|194172.4|194423.2|194172.4|1
1727129040000|2024-09-23 22:04:00|194423|194172.7|194454.5|194168.5|194454.5|194172.7|194423|194168.5|4
1727129050000|2024-09-23 22:04:10|194454.4|194168.8|194370.6|194168.8|194454.4|194168.8|194370.6|194168.8|2
1727129060000|2024-09-23 22:04:20|194370.4|194169.1|194370.3|194169.4|194370.4|194169.4|194370.3|194169.1|2
1727129070000|2024-09-23 22:04:30|194377.2|194168.8|194377.2|194168.8|194377.2|194168.8|194377.2|194168.8|1
1727129080000|2024-09-23 22:04:40|194377.1|194168.9|194377.1|194169|194377.1|194169|194377.1|194168.9|2
1727129090000|2024-09-23 22:04:50||194169.2||194169.2||194169.2||194169.2|1
1727129100000|2024-09-23 22:05:00|194377.6|194167.5|194400.3|194148.8|194400.3|194167.5|194377.6|194148.8|3
1727129110000|2024-09-23 22:05:10|194400.2|194148.9|194400.2|194148.9|194400.2|194148.9|194400.2|194148.9|1
1727129120000|2024-09-23 22:05:20|194400.1|194149.1|194393.7|194156.7|194400.1|194156.7|194393.7|194149.1|2
1727129130000|2024-09-23 22:05:30|194377.4|194167.6|194377.3|194167.8|194377.4|194167.8|194377.3|194167.6|2
1727129140000|2024-09-23 22:05:40|194374.9|194175.2|194374.4|194175.8|194374.9|194175.8|194372.7|194175.2|3
1727129150000|2024-09-23 22:05:50|194372.2|194176.1|194363.3|194185.2|194374.2|194185.2|194363.3|194176.1|4
1727129160000|2024-09-23 22:06:00|194362.9|194185.8|194399.6|194183.3|194399.7|194185.8|194362.9|194183.3|4
1727129170000|2024-09-23 22:06:10|194399.1|194184.1|194398.8|194184.3|194399.4|194185.6|194398.8|194184.1|4
1727129180000|2024-09-23 22:06:20|194399|194185.9|194398.8|194186.3|194399|194186.3|194398.5|194184.5|4
1727129190000|2024-09-23 22:06:30|194398.7|194186.5|194398.7|194186.5|194398.7|194186.5|194398.7|194186.5|1
1727129200000|2024-09-23 22:06:40|194365.3|194214.9|194365|194215.3|194365.3|194215.3|194365|194214.9|2
1727129220000|2024-09-23 22:07:00|194364.8|194215.7|194383.5|194201.2|194383.6|194215.7|194364.8|194201|3
1727129240000|2024-09-23 22:07:20|194383.4|194201.4|194384.9|194198.1|194384.9|194201.4|194383.4|194198.1|2
1727129250000|2024-09-23 22:07:30|194385.1|194213.6|194440.4|194229.6|194440.4|194229.6|194385.1|194213.6|4
1727129260000|2024-09-23 22:07:40|194440.1|194230.2|194440.1|194230.2|194440.1|194230.2|194440.1|194230.2|1
1727129270000|2024-09-23 22:07:50|194440|194230.4|194439.9|194230.5|194440|194230.5|194439.9|194230.4|2
1727129290000|2024-09-23 22:08:10|194409.3|194263|194409.3|194263|194409.3|194263|194409.3|194263|1
1727129300000|2024-09-23 22:08:20|194409.1|194263.3|194428|194247.1|194428|194263.3|194409.1|194247.1|2
1727129310000|2024-09-23 22:08:30|194409|194263.5|194427.9|194247.3|194427.9|194263.5|194409|194247.2|3
1727129320000|2024-09-23 22:08:40|194426.2|194244.7|194426.2|194244.8|194426.2|194244.8|194426.2|194244.7|2
1727129340000|2024-09-23 22:09:00|194405.4|194258.8|194405.4|194258.8|194405.4|194258.8|194405.4|194258.8|1
1727129350000|2024-09-23 22:09:10|194405.3|194259|194405.3|194259|194405.3|194259|194405.3|194259|1
1727129360000|2024-09-23 22:09:20|194405.2|194259.2|194424.9|194243.9|194424.9|194259.2|194405.2|194243.9|2
1727129370000|2024-09-23 22:09:30|194424.8|194244|194424.8|194244|194424.8|194244|194424.8|194244|1
1727129390000|2024-09-23 22:09:50|194404.9|194244.1|194404.9|194259.7|194404.9|194259.7|194404.9|194244.1|2
1727129400000|2024-09-23 22:10:00|194403.5|194259.8|194403.5|194265|194403.5|194265|194403.5|194259.8|2
1727129410000|2024-09-23 22:10:10|194423.8|194246.6|194423.8|194246.6|194423.8|194246.6|194423.8|194246.6|1
1727129420000|2024-09-23 22:10:20|194425.3|194247|194425.8|194248.8|194425.8|194248.8|194425.3|194247|2
1727129440000|2024-09-23 22:10:40|194425.7|194249|194425.7|194249|194425.7|194249|194425.7|194249|1
1727129450000|2024-09-23 22:10:50|194407.2|194269.9|194407.1|194270|194407.2|194270|194407.1|194269.9|2
1727129460000|2024-09-23 22:11:00|194407|194270.2|194407|194270.2|194407|194270.2|194407|194270.2|1
1727129470000|2024-09-23 22:11:10|194406.9|194270.3|194427|194251.5|194427|194270.3|194406.9|194250.5|3
1727129490000|2024-09-23 22:11:30|194426.9|194251.6|194426.9|194251.6|194426.9|194251.6|194426.9|194251.6|1
1727129500000|2024-09-23 22:11:40|194406.9|194272.5|194406.9|194272.5|194406.9|194272.5|194406.9|194272.5|1
1727129510000|2024-09-23 22:11:50|194406.8|194272.6|194406.8|194262.5|194406.8|194272.6|194406.8|194262.5|2
1727129520000|2024-09-23 22:12:00|194426.6|194262.6|194425.1|194248.3|194426.6|194262.6|194425.1|194232.7|4
1727129540000|2024-09-23 22:12:20|194425|194248.4|194425|194248.4|194425|194248.4|194425|194248.4|1
1727129560000|2024-09-23 22:12:40|194403.5|194266.5|194403.5|194266.5|194403.5|194266.5|194403.5|194266.5|1
1727129570000|2024-09-23 22:12:50|194403.4|194266.7|194403.4|194266.7|194403.4|194266.7|194403.4|194266.7|1
1727129580000|2024-09-23 22:13:00|194423.7|194247.3|194423.7|194247.4|194423.7|194247.4|194423.7|194247.3|2
1727129590000|2024-09-23 22:13:10||194247.5||194247.5||194247.5||194247.5|1
1727129600000|2024-09-23 22:13:20|194423.6||194423.6||194423.6||194423.6||1
1727129610000|2024-09-23 22:13:30|194403.2|194267.1|194403.2|194267.1|194403.2|194267.1|194403.2|194267.1|1
1727129620000|2024-09-23 22:13:40|194403.1|194267.2|194403.1|194267.2|194403.1|194267.2|194403.1|194267.2|1
1727129630000|2024-09-23 22:13:50|194417.4|194254.8|194417.4|194254.8|194417.4|194254.8|194417.4|194254.8|1
1727129640000|2024-09-23 22:14:00|194417.3||194417.3||194417.3||194417.3||1
1727129650000|2024-09-23 22:14:10||194254.9||194254.9||194254.9||194254.9|1
1727129660000|2024-09-23 22:14:20|194402.9|194267.5|194402.9|194267.5|194402.9|194267.5|194402.9|194267.5|1
1727129680000|2024-09-23 22:14:40|194402.8|194267.7|194402.7|194266.8|194402.8|194267.7|194402.7|194266.8|2
1727129690000|2024-09-23 22:14:50|194416.9|194266.9|194416.9|194254.4|194416.9|194266.9|194416.9|194254.4|2
1727129700000|2024-09-23 22:15:00|194418|194254.5|194418|194256.5|194418|194256.5|194418|194254.5|2
1727129720000|2024-09-23 22:15:20|194417.9|194256.6|194404.2|194270.2|194417.9|194270.2|194404.2|194256.6|2
1727129730000|2024-09-23 22:15:30|194404.1||194404.1||194404.1||194404.1||1
1727129740000|2024-09-23 22:15:40|194417.4|194270.3|194417.4|194256.2|194417.4|194270.3|194417.4|194256.2|2
1727129750000|2024-09-23 22:15:50|194417.3||194417.3||194417.3||194417.3||1
1727129760000|2024-09-23 22:16:00|194417.2|194255.5|194417.2|194255.5|194417.2|194255.5|194417.2|194255.5|1
1727129770000|2024-09-23 22:16:10|194411.9|194256.6|194415.2|194212.7|194416.5|194257.5|194411.9|194212.7|5
1727129780000|2024-09-23 22:16:20|194415.1|194212.8|194398.3|194205.9|194415.1|194214.5|194398.3|194205.9|3
1727129790000|2024-09-23 22:16:30|194398.2|194206|194405.2|194205|194405.3|194206|194398.2|194203.5|3
1727129800000|2024-09-23 22:16:40|194389.4|194212.6|194389.4|194212.6|194389.4|194212.6|194389.4|194212.6|1
1727129820000|2024-09-23 22:17:00|194368.9|194231.3|194368.5|194232.4|194368.9|194233|194356|194228.3|5
1727129830000|2024-09-23 22:17:10|194366.8|194229.1|194368|194231.9|194368|194231.9|194366.8|194229.1|2
1727129840000|2024-09-23 22:17:20|194366.3|194226.8|194390.4|194213.8|194390.4|194233.5|194366.3|194213.8|6
1727129860000|2024-09-23 22:17:40|194390.3|194212.7|194390.2|194212.7|194390.3|194212.7|194390.2|194212.7|2
1727129870000|2024-09-23 22:17:50|194374.6|194219.7|194365.4|194228.8|194391.3|194228.8|194365.4|194213.7|5
1727129880000|2024-09-23 22:18:00|194367.4|194232.9|194365.5|194227.5|194367.4|194232.9|194365.5|194227.5|2
1727129890000|2024-09-23 22:18:10|194365.4|194227.6|194390.2|194213.3|194390.2|194227.6|194365.4|194213.3|2
1727129910000|2024-09-23 22:18:30|194382.8|194221.4|194382.7|194221.4|194389.9|194221.4|194382.7|194213|3
1727129920000|2024-09-23 22:18:40|194389.8|194222.5|194382.5|194222.5|194389.8|194222.5|194382.5|194212.9|3
1727129930000|2024-09-23 22:18:50|194366.3|194234.3|194366.3|194234.3|194366.3|194234.3|194366.3|194234.3|1
1727129950000|2024-09-23 22:19:10|194383.3|194234.4|194400.5|194219|194400.5|194234.4|194383.3|194216.6|4
1727129970000|2024-09-23 22:19:30|194400.6|194211.7|194412|194210.9|194412|194211.7|194400.6|194210.9|2
1727129990000|2024-09-23 22:19:50|194408.5|194217.4|194408.5|194217.4|194408.5|194217.4|194408.5|194217.4|1
1727130000000|2024-09-23 22:20:00|194378.8|194238.6|194401.6|194223.4|194401.6|194238.6|194378.8|194223.4|2
1727130010000|2024-09-23 22:20:10||194223.3||194223.3||194223.3||194223.3|1
1727130020000|2024-09-23 22:20:20|194402.2|194224.3|194402.2|194224.3|194402.2|194224.3|194402.2|194224.3|1
1727130030000|2024-09-23 22:20:30|194402|194221.1|194379.6|194234|194402|194234|194379.6|194221.1|2
1727130040000|2024-09-23 22:20:40|194375.7|194235.8|194375.7|194235.8|194375.7|194235.8|194375.7|194235.8|1
1727130050000|2024-09-23 22:20:50|194363.8|194237|194374.5|194233.1|194374.5|194237|194359.9|194232.7|4
1727130060000|2024-09-23 22:21:00|194374.7|194232.5|194397.4|194218.3|194397.4|194232.5|194374.7|194218.3|2
1727130090000|2024-09-23 22:21:30|194381.4|194224.8|194377.9|194232.1|194397.2|194232.1|194377.9|194218.4|3
1727130110000|2024-09-23 22:21:50|194400.2|194219.4|194400.2|194219.4|194400.2|194219.4|194400.2|194219.4|1
1727130120000|2024-09-23 22:22:00||194220.3||194220.3||194220.3||194220.3|1
1727130150000|2024-09-23 22:22:30|194377.9|194234|194377.9|194234|194377.9|194234|194377.9|194234|1
1727130170000|2024-09-23 22:22:50|194399.9|194220|194399.9|194220|194399.9|194220|194399.9|194220|1
1727130180000|2024-09-23 22:23:00|194405.5|194213.7|194405.5|194213.7|194405.5|194213.7|194405.5|194213.7|1
1727130190000|2024-09-23 22:23:10|194403.5|194217.4|194403.5|194217.4|194403.5|194217.4|194403.5|194217.4|1
1727130210000|2024-09-23 22:23:30|194384.9|194228.8|194384.9|194228.8|194384.9|194228.8|194384.9|194228.8|1
1727130220000|2024-09-23 22:23:40|194386.3|194226.1|194402.1|194219.1|194402.1|194231.4|194381.4|194219.1|4
1727130230000|2024-09-23 22:23:50|194402.2|194219|194401.1|194219.1|194402.2|194219.1|194401.1|194219|2
1727130260000|2024-09-23 22:24:20|194379.4|194231.5|194375.2|194234.3|194379.4|194234.3|194375.2|194217.3|3
1727130280000|2024-09-23 22:24:40|194375.1|194234.4|194398.1|194219.8|194398.1|194234.4|194375.1|194219.8|2
1727130290000|2024-09-23 22:24:50|194397.5|194217.6|194397.6|194217.7|194397.6|194217.7|194397.5|194217.6|2
1727130300000|2024-09-23 22:25:00|194397.5|194218.5|194397.5|194218.5|194397.5|194218.5|194397.5|194218.5|1
1727130310000|2024-09-23 22:25:10|194373.8|194218.6|194373.8|194231.9|194373.8|194231.9|194373.8|194218.6|2
1727130320000|2024-09-23 22:25:20|194369.5|194233.6|194396.7|194186.8|194396.7|194233.6|194369.5|194186.8|3
1727130330000|2024-09-23 22:25:30|194396.6||194396.6||194396.6||194396.6||1
1727130350000|2024-09-23 22:25:50|194353.2|194205.1|194353.2|194205.1|194353.2|194205.1|194353.2|194205.1|1
1727130370000|2024-09-23 22:26:10|194380.7|194198.7|194380.7|194198.7|194380.7|194198.7|194380.7|194198.7|1
1727130390000|2024-09-23 22:26:30|194380.8|194197.7|194380.8|194197.7|194380.8|194197.7|194380.8|194197.7|1
1727130400000|2024-09-23 22:26:40|194385|194192.8|194385|194192.8|194385|194192.8|194385|194192.8|1
1727130410000|2024-09-23 22:26:50|194361.8|194193.4|194361.8|194193.4|194361.8|194193.4|194361.8|194193.4|1
1727130420000|2024-09-23 22:27:00|194363.9|194213.7|194363.8|194212.8|194363.9|194213.7|194363.8|194212.8|2
1727130430000|2024-09-23 22:27:10|194384.6|194193.6|194374.3|194187.6|194384.6|194193.6|194374.3|194187.6|2
1727130460000|2024-09-23 22:27:40|194374.5|194187.7|194381.5|194205.4|194381.5|194205.4|194374.5|194187.7|4
1727130470000|2024-09-23 22:27:50|194381.4|194205.5|194381.4|194205.5|194381.4|194205.5|194381.4|194205.5|1
1727130490000|2024-09-23 22:28:10|194362.9|194208.2|194408.2|194238.4|194408.2|194238.4|194362.9|194208.2|2
1727130500000|2024-09-23 22:28:20|194407.8|194238.5|194407.7|194233.8|194407.8|194238.5|194407.7|194233.8|3
1727130530000|2024-09-23 22:28:50|194418.1|194213.5|194383.6|194246.5|194418.1|194246.5|194383.6|194213.5|3
1727130550000|2024-09-23 22:29:10|194389.7|194252.5|194392.1|194257.7|194392.1|194257.7|194389.7|194252.5|2
1727130570000|2024-09-23 22:29:30||194257.8||194257.8||194257.8||194257.8|1
1727130580000|2024-09-23 22:29:40|194389.4|194246.8|194385.6|194239.9|194389.4|194246.8|194385.6|194239.9|2
1727130600000|2024-09-23 22:30:00|194385.5|194240|194387.6|194248.4|194387.6|194248.4|194382.1|194228.7|3
1727130620000|2024-09-23 22:30:20|194387.8|194248.3|194387.8|194248.3|194387.8|194248.3|194387.8|194248.3|1
1727130640000|2024-09-23 22:30:40|194382.5|194228.4|194393.6|194218.7|194393.6|194228.4|194382.5|194218.7|2
1727130660000|2024-09-23 22:31:00|194394.4|194244.5|194394.4|194244.5|194394.4|194244.5|194394.4|194244.5|1
1727130670000|2024-09-23 22:31:10|194392.1|194245|194392.1|194245|194392.1|194245|194392.1|194245|1
1727130690000|2024-09-23 22:31:30|194388.9|194219.8|194388.9|194219.8|194388.9|194219.8|194388.9|194219.8|1
1727130710000|2024-09-23 22:31:50|194391.7|194218.9|194394.4|194244.9|194394.4|194245.1|194391.7|194218.9|3
1727130730000|2024-09-23 22:32:10|194392.1|194246.6|194392.1|194246.6|194392.1|194246.6|194392.1|194246.6|1
1727130740000|2024-09-23 22:32:20|194389|194249.3|194381.7|194227.3|194389|194249.3|194381.7|194227.3|2
1727130750000|2024-09-23 22:32:30|194422.5|194218.2|194415.8|194211.5|194422.5|194218.2|194415.8|194211.5|2
1727130760000|2024-09-23 22:32:40|194415.7|194211.7|194415.7|194211.7|194415.7|194211.7|194415.7|194211.7|1
1727130770000|2024-09-23 22:32:50|194407.5|194235.2|194407.5|194235.2|194407.5|194235.2|194407.5|194235.2|1
1727130780000|2024-09-23 22:33:00|194407.6|194235.3|194407.6|194235.3|194407.6|194235.3|194407.6|194235.3|1
1727130790000|2024-09-23 22:33:10|194388.5|194249.1|194388.5|194249.1|194388.5|194249.1|194388.5|194249.1|1
1727130800000|2024-09-23 22:33:20|194381.6|194249.2|194381.6|194228|194381.6|194249.2|194381.6|194228|2
1727130810000|2024-09-23 22:33:30|194381.5|194228.1|194381.5|194228.1|194381.5|194228.1|194381.5|194228.1|1
1727130820000|2024-09-23 22:33:40|194392.5|194218.9|194393.8|194244.6|194393.8|194244.6|194392.5|194218.9|2
1727130870000|2024-09-23 22:34:30|194392.5|194218.9|194392.5|194218.9|194392.5|194218.9|194392.5|194218.9|1
1727130880000|2024-09-23 22:34:40|194393.9|194244.7|194389.3|194249.4|194394.1|194249.4|194389.3|194244.7|4
1727130900000|2024-09-23 22:35:00|194389.2|194249.5|194389.2|194249.5|194389.2|194249.5|194389.2|194249.5|1
1727130910000|2024-09-23 22:35:10|194383|194228.7|194383|194228.7|194383|194228.7|194383|194228.7|1
1727130920000|2024-09-23 22:35:20|194382.9|194228.8|194382.9|194228.8|194382.9|194228.8|194382.9|194228.8|1
1727130930000|2024-09-23 22:35:30|194382.8|194228.9|194389.2|194249.7|194389.2|194249.7|194382.8|194228.9|2
1727130940000|2024-09-23 22:35:40|194389.1|194249.8|194389.1|194249.8|194389.1|194249.8|194389.1|194249.8|1
1727130950000|2024-09-23 22:35:50|194389|194249.9|194389|194249.9|194389|194249.9|194389|194249.9|1
1727130960000|2024-09-23 22:36:00||194250||194250||194250||194250|1
1727130970000|2024-09-23 22:36:10|194382.5|194229.3|194380.4|194229.2|194382.5|194229.4|194380.4|194229.2|3
1727130990000|2024-09-23 22:36:30|194387.7|194249.8|194387.7|194249.8|194387.7|194249.8|194387.7|194249.8|1
1727131000000|2024-09-23 22:36:40|194392.5|194247.5|194392.5|194247.5|194392.5|194247.5|194392.5|194247.5|1
1727131020000|2024-09-23 22:37:00|194389.9|194224.6|194389.9|194224.6|194389.9|194224.6|194389.9|194224.6|1
1727131040000|2024-09-23 22:37:20|194392.6|194247.5|194392.6|194247.5|194392.6|194247.5|194392.6|194247.5|1
1727131060000|2024-09-23 22:37:40|194388.6|194249.6|194388.6|194249.7|194388.6|194249.7|194388.6|194249.6|2
1727131070000|2024-09-23 22:37:50|194388.5|194249.8|194381.9|194229.3|194388.5|194249.8|194381.9|194229.3|2
1727131080000|2024-09-23 22:38:00|194381.8|194229.4|194381.8|194229.4|194381.8|194229.4|194381.8|194229.4|1
1727131090000|2024-09-23 22:38:10|194381.7|194229.5|194381.7|194229.5|194381.7|194229.5|194381.7|194229.5|1
1727131100000|2024-09-23 22:38:20|194388.9|194250.4|194388.8|194250.4|194388.9|194250.4|194388.8|194250.4|2
1727131110000|2024-09-23 22:38:30|194389.7|194255.1|194391|194254.7|194391|194255.1|194389.7|194254.5|3
1727131120000|2024-09-23 22:38:40|194390.9||194390.9||194390.9||194390.9||1
1727131140000|2024-09-23 22:39:00|194385.6|194238.4|194385.6|194238.4|194385.6|194238.4|194385.6|194238.4|1
1727131150000|2024-09-23 22:39:10|194385.5|194238.5|194391.3|194255.4|194391.3|194255.4|194385.5|194238.5|2
1727131160000|2024-09-23 22:39:20||194255.5||194255.5||194255.5||194255.5|1
1727131170000|2024-09-23 22:39:30|194389.2|194253.9|194389|194255.2|194389.2|194255.2|194389|194253.9|2
1727131180000|2024-09-23 22:39:40|194380.7|194255.3|194380.7|194238.3|194380.7|194255.3|194380.7|194238.3|2
1727131190000|2024-09-23 22:39:50||194238.4||194238.4||194238.4||194238.4|1
1727131200000|2024-09-23 22:40:00|194380.6|194238.6|194385.4|194253.7|194385.4|194253.7|194380.6|194238.6|3
1727131210000|2024-09-23 22:40:10|194393.4|194265.2|194426.1|194252.7|194427.1|194272.2|194393.4|194252.6|6
1727131250000|2024-09-23 22:40:50|194402.6|194257.7|194402.6|194257.7|194402.6|194257.7|194402.6|194257.7|1
1727131260000|2024-09-23 22:41:00|194404|194270.8|194404|194270.8|194404|194270.8|194404|194270.8|1
1727131270000|2024-09-23 22:41:10|194404.7|194267.6|194404.7|194267.6|194404.7|194267.6|194404.7|194267.6|1
1727131290000|2024-09-23 22:41:30|194403.9|194251.5|194403.9|194251.5|194403.9|194251.5|194403.9|194251.5|1
1727131320000|2024-09-23 22:42:00|194404.2|194267|194404.2|194267|194404.2|194267|194404.2|194267|1
1727131330000|2024-09-23 22:42:10|194425.7|194249.6|194425.7|194249.6|194425.7|194249.6|194425.7|194249.6|1
1727131350000|2024-09-23 22:42:30|194427.2|194249.7|194413|194239.8|194427.2|194249.7|194413|194238.6|3
1727131360000|2024-09-23 22:42:40|194416.6|194243.7|194416.5|194243.8|194416.6|194243.8|194416.5|194243.7|2
1727131370000|2024-09-23 22:42:50|194418|194243.6|194421.1|194252.6|194427.4|194258.4|194418|194243.6|4
1727131380000|2024-09-23 22:43:00|194421|194252.7|194398.3|194265.4|194421|194265.4|194398.3|194252.7|2
1727131400000|2024-09-23 22:43:20|194398.2||194398.2||194398.2||194398.2||1
1727131410000|2024-09-23 22:43:30|194396.2|194251.1|194396.3|194250.5|194396.3|194251.1|194396.2|194250.5|2
1727131430000|2024-09-23 22:43:50|194396.2|194250.6|194398|194264.8|194398|194264.8|194396.2|194250.6|2
1727131440000|2024-09-23 22:44:00|194400.6|194263|194400.6|194263|194400.6|194263|194400.6|194263|1
1727131460000|2024-09-23 22:44:20||194263.1||194263.1||194263.1||194263.1|1
1727131470000|2024-09-23 22:44:30|194401.4|194247.1|194401.4|194247.1|194401.4|194247.1|194401.4|194247.1|1
1727131480000|2024-09-23 22:44:40|194400.8|194263.4|194400.8|194263.4|194400.8|194263.4|194400.8|194263.4|1
1727131500000|2024-09-23 22:45:00|194401.4|194264.1|194391.2|194256.9|194406.3|194274|194387.5|194248.5|6
1727131510000|2024-09-23 22:45:10|194391|194255.8|194388.2|194250.9|194391.2|194257|194386.4|194250.9|6
1727131530000|2024-09-23 22:45:30|194388.1||194388.1||194388.1||194388.1||1
1727131540000|2024-09-23 22:45:40|194385.1|194229.9|194385.1|194229.9|194385.1|194229.9|194385.1|194229.9|1
1727131570000|2024-09-23 22:46:10|194391.3|194254|194391.3|194254.1|194391.3|194254.1|194391.3|194254|2
1727131580000|2024-09-23 22:46:20|194396.5|194250|194396.5|194250|194396.5|194250|194396.5|194250|1
1727131590000|2024-09-23 22:46:30|194390.4|194257.4|194390.4|194257.4|194390.4|194257.4|194390.4|194257.4|1
1727131600000|2024-09-23 22:46:40|194385.7|194252.7|194391.5|194258.9|194392.8|194259.8|194385.7|194252.7|8
1727131610000|2024-09-23 22:46:50|194392.2|194260|194392.8|194261.7|194392.8|194261.7|194392.2|194260|2
1727131620000|2024-09-23 22:47:00|194391.7|194260.5|194391.7|194260.5|194391.7|194260.5|194391.7|194260.5|1
1727131640000|2024-09-23 22:47:20|194383.9|194240.9|194383.9|194240.9|194383.9|194240.9|194383.9|194240.9|1
1727131650000|2024-09-23 22:47:30|194383.8|194241|194391.9|194260.9|194391.9|194260.9|194383.8|194241|2
1727131660000|2024-09-23 22:47:40|194392.1|194262.9|194392|194263|194392.1|194263|194392|194262.9|2
1727131670000|2024-09-23 22:47:50|194392.2|194261.2|194409.2|194232.3|194409.2|194261.2|194392.2|194232.3|2
1727131700000|2024-09-23 22:48:20|194386.1|194223.2|194386.1|194223.2|194386.1|194223.2|194386.1|194223.2|1
1727131720000|2024-09-23 22:48:40|194386.4|194222.6|194386.4|194222.6|194386.4|194222.6|194386.4|194222.6|1
1727131730000|2024-09-23 22:48:50|194388.6|194247.5|194391.5|194245.4|194391.5|194247.5|194388.6|194245.4|2
1727131760000|2024-09-23 22:49:20|194392.2|194218.5|194392.2|194218.5|194392.2|194218.5|194392.2|194218.5|1
1727131780000|2024-09-23 22:49:40|194391.7|194245.5|194412.2|194238.7|194412.2|194249.6|194386.5|194238.7|5
1727131790000|2024-09-23 22:49:50|194408.2|194234.7|194408.2|194234.7|194408.2|194234.7|194408.2|194234.7|1
1727131800000|2024-09-23 22:50:00|194408.1|194234.8|194408.1|194234.8|194408.1|194234.8|194408.1|194234.8|1
1727131810000|2024-09-23 22:50:10|194408||194408||194408||194408||1
1727131820000|2024-09-23 22:50:20|194381.5|194227.1|194381.5|194227.1|194381.5|194227.1|194381.5|194227.1|1
1727131840000|2024-09-23 22:50:40|194386.5|194250|194394|194244.1|194394|194250.1|194386.5|194244.1|3
1727131850000|2024-09-23 22:50:50|194386.6|194251.6|194386.6|194251.6|194386.6|194251.6|194386.6|194251.6|1
1727131870000|2024-09-23 22:51:10|194387.3|194251.7|194381.3|194230.5|194387.3|194251.7|194381.3|194230.4|3
1727131880000|2024-09-23 22:51:20|194382.8|194230.7|194382.8|194230.7|194382.8|194230.7|194382.8|194230.7|1
1727131890000|2024-09-23 22:51:30|194381|194230.8|194386.8|194252.4|194386.8|194252.4|194381|194230.8|2
1727131900000|2024-09-23 22:51:40|194380.3|194245.9|194392.2|194212.5|194396.8|194245.9|194380.3|194212.5|4
1727131910000|2024-09-23 22:51:50|194392.1|194218.2|194392.2|194219.1|194392.2|194219.1|194392.1|194218.2|2
1727131930000|2024-09-23 22:52:10|194375|194217.7|194375|194217.7|194375|194217.7|194375|194217.7|1
1727131960000|2024-09-23 22:52:40|194374.1|194236.5|194374.1|194236.5|194374.1|194236.5|194374.1|194236.5|1
1727131970000|2024-09-23 22:52:50|194372.2|194236.6|194372.2|194236.6|194372.2|194236.6|194372.2|194236.6|1
1727131990000|2024-09-23 22:53:10|194371.2|194217.9|194371.2|194217.9|194371.2|194217.9|194371.2|194217.9|1
1727132010000|2024-09-23 22:53:30|194371.6|194236|194371.6|194236|194371.6|194236|194371.6|194236|1
1727132020000|2024-09-23 22:53:40||194236.1||194236.1||194236.1||194236.1|1
1727132060000|2024-09-23 22:54:20|194371.2|194218|194371.2|194218|194371.2|194218|194371.2|194218|1
1727132070000|2024-09-23 22:54:30|194371.6|194236.1|194371.6|194236.1|194371.6|194236.1|194371.6|194236.1|1
1727132100000|2024-09-23 22:55:00|194371.2|194236.2|194371.2|194218.1|194371.2|194236.2|194371.2|194218.1|2
1727132120000|2024-09-23 22:55:20|194371.9|194217.6|194371.7|194235.6|194371.9|194235.6|194371.7|194217.6|2
1727132150000|2024-09-23 22:55:50|194371.9|194217.6|194371.9|194217.6|194371.9|194217.6|194371.9|194217.6|1
1727132170000|2024-09-23 22:56:10|194366.8|194216.9|194366.8|194216.9|194366.8|194216.9|194366.8|194216.9|1
1727132180000|2024-09-23 22:56:20|194369|194235.1|194369|194235.1|194369|194235.1|194369|194235.1|1
1727132190000|2024-09-23 22:56:30|194368.9|194235.2|194368.9|194235.2|194368.9|194235.2|194368.9|194235.2|1
1727132200000|2024-09-23 22:56:40|194369||194369||194369||194369||1
1727132210000|2024-09-23 22:56:50|194366.7|194217.3|194366.7|194217.3|194366.7|194217.3|194366.7|194217.3|1
1727132220000|2024-09-23 22:57:00|194368.3|194216.2|194368.3|194216.2|194368.3|194216.2|194368.3|194216.2|1
1727132230000|2024-09-23 22:57:10|194369.7|194216.3|194369.7|194234.8|194369.7|194234.8|194369.7|194216.3|2
1727132240000|2024-09-23 22:57:20|194374|194249|194367.5|194234.3|194374|194249|194367.5|194234.3|2
1727132260000|2024-09-23 22:57:40|194367.7|194234.5|194367.7|194234.5|194367.7|194234.5|194367.7|194234.5|1
1727132270000|2024-09-23 22:57:50|194364.1|194215.6|194366.1|194215.1|194366.1|194215.6|194364.1|194215.1|2
1727132290000|2024-09-23 22:58:10|194366|194234|194368.4|194234|194368.4|194234|194366|194234|2
1727132300000|2024-09-23 22:58:20|194377.4|194234.1|194377.4|194228.2|194377.4|194234.1|194377.4|194228.2|2
1727132320000|2024-09-23 22:58:40|194384|194203.5|194380.1|194216|194384|194216|194380.1|194203.5|2
1727132340000|2024-09-23 22:59:00|194380.3|194187.6|194362.5|194193.2|194380.3|194193.2|194362.5|194187.6|3
1727132370000|2024-09-23 22:59:30|194335.7|194186.9|194335.7|194186.9|194335.7|194186.9|194335.7|194186.9|1
1727132380000|2024-09-23 22:59:40||194187||194187||194187||194187|1
1727132390000|2024-09-23 22:59:50|194335.5|194187.2|194339.8|194207.4|194339.8|194207.4|194335.5|194187.2|2
1727132400000|2024-09-23 23:00:00|194338.9||194338.9||194338.9||194338.9||1
1727132410000|2024-09-23 23:00:10|194339.5|194209|194339.5|194209|194339.5|194209|194339.5|194209|1
1727132420000|2024-09-23 23:00:20|194339.4|194209.1|194349.6|194219.4|194350.1|194219.4|194339.4|194209.1|6
1727132440000|2024-09-23 23:00:40|194353.7|194219.5|194353.7|194224.7|194353.7|194224.7|194353.7|194219.5|3
1727132450000|2024-09-23 23:00:50||194224.8||194224.8||194224.8||194224.8|1
1727132460000|2024-09-23 23:01:00|194353.6|194224.9|194352.5|194224.5|194353.6|194224.9|194347.7|194219.6|4
1727132470000|2024-09-23 23:01:10|194347.9|194219.9|194372.2|194211.1|194372.2|194224|194347.9|194210.4|4
1727132480000|2024-09-23 23:01:20|194368.6|194207.4|194372.5|194211.3|194372.5|194211.3|194368.6|194207.4|2
1727132490000|2024-09-23 23:01:30|194372.4|194210.7|194372.4|194210.7|194372.4|194210.7|194372.4|194210.7|1
1727132500000|2024-09-23 23:01:40|194368.8|194210.8|194347.2|194218.5|194368.8|194218.5|194347.2|194206|4
1727132520000|2024-09-23 23:02:00|194352.4|194225.3|194352.4|194225.3|194352.4|194225.3|194352.4|194225.3|1
1727132540000|2024-09-23 23:02:20|194352.3|194225.4|194351|194223.1|194352.3|194225.4|194346.5|194218.6|4
1727132550000|2024-09-23 23:02:30|194351.1|194224.6|194350.8|194223.3|194351.1|194224.6|194346|194218.4|4
1727132560000|2024-09-23 23:02:40|194350.7||194350.7||194350.7||194350.7||1
1727132580000|2024-09-23 23:03:00|194340.1|194201.4|194340.1|194201.4|194340.1|194201.4|194340.1|194201.4|1
1727132590000|2024-09-23 23:03:10|194341.6|194199.6|194350.6|194221.5|194350.6|194221.5|194341.6|194199.6|2
1727132600000|2024-09-23 23:03:20|194350.5||194350.5||194350.5||194350.5||1
1727132610000|2024-09-23 23:03:30|194350.3|194223.4|194350.3|194221.8|194350.3|194223.4|194350.3|194221.8|2
1727132620000|2024-09-23 23:03:40|194340.9|194200.1|194340.9|194200.1|194340.9|194200.1|194340.9|194200.1|1
1727132630000|2024-09-23 23:03:50|194340.8||194340.8||194340.8||194340.8||1
1727132640000|2024-09-23 23:04:00|194377.5|194200.2|194371.3|194187.2|194377.5|194213.7|194371.3|194178.8|4
1727132650000|2024-09-23 23:04:10|194371.6|194186.8|194371.6|194186.8|194371.6|194186.8|194371.6|194186.8|1
1727132670000|2024-09-23 23:04:30|194344|194178|194344|194178|194344|194178|194344|194178|1
1727132680000|2024-09-23 23:04:40|194339.1|194192.6|194364.4|194195.5|194369.8|194203|194339.1|194192.6|8
1727132690000|2024-09-23 23:04:50|194367.9|194199|194367.9|194199|194367.9|194199|194367.9|194199|1
1727132710000|2024-09-23 23:05:10|194347.1|194214.8|194347.1|194214.8|194347.1|194214.8|194347.1|194214.8|1
1727132720000|2024-09-23 23:05:20|194344|194188.1|194344|194188.1|194344|194188.1|194344|194188.1|1
1727132730000|2024-09-23 23:05:30|194342|194195.4|194342|194195.4|194342|194195.4|194342|194195.4|1
1727132740000|2024-09-23 23:05:40|194347.4|194219.8|194341.7|194213.5|194347.4|194221.8|194341.7|194213.5|3
1727132760000|2024-09-23 23:06:00|194346.2|194217.9|194346.2|194217.9|194346.2|194217.9|194346.2|194217.9|1
1727132790000|2024-09-23 23:06:30|194346.3|194220.5|194341.8|194212.6|194346.8|194221.1|194341.5|194212.6|5
1727132800000|2024-09-23 23:06:40|194341.1|194212.8|194345.8|194217.5|194345.8|194217.5|194341.1|194212.8|2
1727132810000|2024-09-23 23:06:50|194346.7|194220.5|194346.7|194220.5|194346.7|194220.5|194346.7|194220.5|1
1727132820000|2024-09-23 23:07:00|194345.6|194213.3|194359.6|194191.4|194359.6|194219.9|194340.3|194191.4|5
1727132830000|2024-09-23 23:07:10|194358.2|194192.1|194358.2|194192.1|194358.2|194192.1|194358.2|194192.1|1
1727132840000|2024-09-23 23:07:20|194357.6|194192.3|194357.6|194192.3|194357.6|194192.3|194357.6|194192.3|1
1727132850000|2024-09-23 23:07:30|194332.5|194185.6|194332.5|194185.6|194332.5|194185.6|194332.5|194185.6|1
1727132880000|2024-09-23 23:08:00|194333.7|194206.4|194333.7|194206.4|194333.7|194206.4|194333.7|194206.4|1
1727132890000|2024-09-23 23:08:10|194338.8|194211.5|194338.8|194211.5|194338.8|194211.5|194338.8|194211.5|1
1727132910000|2024-09-23 23:08:30|194346.5|194179.8|194346.5|194179.8|194346.5|194179.8|194346.5|194179.8|1
1727132930000|2024-09-23 23:08:50|194338.4|194211|194338.4|194211|194338.4|194211|194338.4|194211|1
1727132970000|2024-09-23 23:09:30|194346.5|194179.8|194346.5|194179.8|194346.5|194179.8|194346.5|194179.8|1
1727132990000|2024-09-23 23:09:50|194338.1|194210.7|194338.1|194210.7|194338.1|194210.7|194338.1|194210.7|1
1727133020000|2024-09-23 23:10:20|194346.5|194179.8|194346.5|194179.8|194346.5|194179.8|194346.5|194179.8|1
1727133040000|2024-09-23 23:10:40|194338.3|194210.9|194338.3|194210.9|194338.3|194210.9|194338.3|194210.9|1
1727133050000|2024-09-23 23:10:50|194333.1|194204.2|194333.1|194204.2|194333.1|194204.2|194333.1|194204.2|1
1727133060000|2024-09-23 23:11:00|194333|194204.3|194333|194204.3|194333|194204.3|194333|194204.3|1
1727133070000|2024-09-23 23:11:10||194204.4||194204.4||194204.4||194204.4|1
1727133080000|2024-09-23 23:11:20|194331.6|194182.3|194331.6|194182.3|194331.6|194182.3|194331.6|194182.3|1
1727133090000|2024-09-23 23:11:30|194331.5|194182.4|194331.5|194182.4|194331.5|194182.4|194331.5|194182.4|1
1727133100000|2024-09-23 23:11:40|194332.5|194182.5|194332.5|194204.1|194332.5|194204.1|194332.5|194182.5|2
1727133110000|2024-09-23 23:11:50|194332.4|194204.3|194337.5|194210.9|194337.5|194210.9|194332.4|194204.3|2
1727133120000|2024-09-23 23:12:00|194332.2|194204.6|194332.2|194204.6|194332.2|194204.6|194332.2|194204.6|1
1727133130000|2024-09-23 23:12:10|194332.1|194204.7|194330.6|194183.6|194332.1|194204.7|194330.6|194183.6|2
1727133140000|2024-09-23 23:12:20|194330.5|194183.8|194330.5|194183.8|194330.5|194183.8|194330.5|194183.8|1
1727133150000|2024-09-23 23:12:30|194331.8|194183.9|194332.8|194204.9|194332.8|194204.9|194331.8|194183.9|2
1727133160000|2024-09-23 23:12:40|194332.6|194205|194332.6|194205|194332.6|194205|194332.6|194205|1
1727133170000|2024-09-23 23:12:50|194332.8|194206.7|194332.6|194205.5|194332.8|194206.7|194332.6|194205.5|2
1727133180000|2024-09-23 23:13:00|194332.7|194207|194332.6|194205.7|194332.7|194207|194332.6|194205.7|2
1727133190000|2024-09-23 23:13:10|194331.5|194185.5|194331.2|194185.1|194331.5|194187.9|194331.2|194185.1|4
1727133210000|2024-09-23 23:13:30|194331.1|194185.2|194332.5|194205.7|194332.5|194205.7|194331.1|194185.2|2
1727133230000|2024-09-23 23:13:50|194332.4|194205.8|194332.4|194205.8|194332.4|194205.8|194332.4|194205.8|1
1727133240000|2024-09-23 23:14:00|194334.1|194205.9|194334.2|194185.7|194334.2|194205.9|194334.1|194185.7|2
1727133250000|2024-09-23 23:14:10|194334.1|194185.8|194334.1|194185.8|194334.1|194185.8|194334.1|194185.8|1
1727133260000|2024-09-23 23:14:20|194334.6|194185.9|194334.6|194206.6|194334.6|194206.6|194334.6|194185.9|2
1727133270000|2024-09-23 23:14:30|194344|194208.3|194344|194219|194344|194219|194344|194208.3|2
1727133290000|2024-09-23 23:14:50|194345.2|194220.2|194350.3|194224.3|194350.3|194224.3|194345.2|194220.2|2
1727133300000|2024-09-23 23:15:00|194342.4|194216.4|194336.3|194210.3|194342.4|194216.4|194336.3|194210.3|3
1727133310000|2024-09-23 23:15:10|194336.2||194336.2||194336.2||194336.2||1
1727133320000|2024-09-23 23:15:20||194210.4||194210.4||194210.4||194210.4|1
1727133330000|2024-09-23 23:15:30|194340.8|194215.5|194355.6|194211.8|194355.6|194215.5|194340.8|194211.8|2
1727133360000|2024-09-23 23:16:00|194355.5|194202.8|194350.4|194202.8|194355.5|194202.8|194350.4|194202.8|2
1727133370000|2024-09-23 23:16:10|194351.9|194202.5|194360.5|194194.7|194366|194228.3|194351.9|194194.7|7
1727133380000|2024-09-23 23:16:20|194365.3|194199.5|194360.6|194200.4|194365.3|194200.4|194360.6|194199.5|2
1727133390000|2024-09-23 23:16:30|194356.1|194195.9|194360.3|194194|194360.3|194195.9|194354.7|194194|3
1727133400000|2024-09-23 23:16:40|194335.2|194210.2|194335.2|194210.2|194335.2|194210.2|194335.2|194210.2|1
1727133420000|2024-09-23 23:17:00|194337|194185.5|194337|194185.5|194337|194185.5|194337|194185.5|1
1727133440000|2024-09-23 23:17:20|194337.3|194212.3|194337.3|194212.3|194337.3|194212.3|194337.3|194212.3|1
1727133450000|2024-09-23 23:17:30|194337.5|194212.5|194398.2|194230.9|194398.2|194230.9|194337.5|194212.5|5
1727133460000|2024-09-23 23:17:40|194398.9|194230.7|194398.9|194230.7|194398.9|194230.7|194398.9|194230.7|1
1727133480000|2024-09-23 23:18:00|194377.3|194252.3|194378.3|194221.3|194378.3|194252.3|194377.3|194221.3|2
1727133490000|2024-09-23 23:18:10|194376.3|194225|194376.3|194225|194376.3|194225|194376.3|194225|1
1727133510000|2024-09-23 23:18:30|194379.5|194254.5|194379.5|194254.5|194379.5|194254.5|194379.5|194254.5|1
1727133540000|2024-09-23 23:19:00|194376.3|194225|194376.3|194225|194376.3|194225|194376.3|194225|1
1727133560000|2024-09-23 23:19:20|194380|194255|194380|194255|194380|194255|194380|194255|1
1727133570000|2024-09-23 23:19:30|194380.1|194252.3|194380.1|194252.3|194380.1|194252.3|194380.1|194252.3|1
1727133590000|2024-09-23 23:19:50|194388.7|194205.2|194388.7|194205.2|194388.7|194205.2|194388.7|194205.2|1
1727133600000|2024-09-23 23:20:00|194376.4|194225.5|194374.9|194225.6|194376.4|194225.6|194374.9|194225.5|2
1727133620000|2024-09-23 23:20:20|194374.8|194225.7|194380.2|194255.2|194380.2|194255.2|194374.8|194225.7|2
1727133650000|2024-09-23 23:20:50|194375|194226|194375|194226|194375|194226|194375|194226|1
1727133660000|2024-09-23 23:21:00|194376|194222.8|194389.2|194204.8|194389.2|194222.8|194376|194204.8|2
1727133670000|2024-09-23 23:21:10|194380.3|194252.1|194379.7|194252.3|194380.3|194252.3|194379.7|194252.1|2
1727133700000|2024-09-23 23:21:40|194379.9|194252.2|194379.9|194252.2|194379.9|194252.2|194379.9|194252.2|1
1727133710000|2024-09-23 23:21:50|194387.8|194205.1|194387.8|194205.1|194387.8|194205.1|194387.8|194205.1|1
1727133730000|2024-09-23 23:22:10|194380.2|194252.6|194380|194252.7|194380.2|194252.7|194380|194252.6|2
1727133750000|2024-09-23 23:22:30|194379.5|194254.5|194379.5|194254.5|194379.5|194254.5|194379.5|194254.5|1
1727133770000|2024-09-23 23:22:50|194382.8|194213.6|194382.8|194213.6|194382.8|194213.6|194382.8|194213.6|1
1727133780000|2024-09-23 23:23:00|194376|194224.1|194400.3|194237.8|194408|194237.8|194376|194207.4|3
1727133790000|2024-09-23 23:23:10||194237.9||194237.9||194237.9||194237.9|1
1727133800000|2024-09-23 23:23:20|194400.2||194400.2||194400.2||194400.2||1
1727133810000|2024-09-23 23:23:30|194375.6|194224.6|194375.6|194224.6|194375.6|194224.6|194375.6|194224.6|1
1727133820000|2024-09-23 23:23:40|194375.5|194224.8|194375.6|194224.7|194375.6|194224.8|194375.5|194224.7|2
1727133830000|2024-09-23 23:23:50|194392.3|194224.8|194392.7|194220.6|194392.7|194225.8|194392.3|194220.6|3
1727133840000|2024-09-23 23:24:00|194406|194214.9|194406|194214.9|194406|194214.9|194406|194214.9|1
1727133870000|2024-09-23 23:24:30|194386.2|194202|194386.2|194202|194386.2|194202|194386.2|194202|1
1727133890000|2024-09-23 23:24:50|194406|194214.9|194406|194214.9|194406|194214.9|194406|194214.9|1
1727133920000|2024-09-23 23:25:20|194409.4|194218.8|194379|194221.8|194409.4|194223.8|194379|194218.8|3
1727133930000|2024-09-23 23:25:30|194378.8|194222|194378|194225|194378.8|194225|194378|194222|4
1727133940000|2024-09-23 23:25:40|194395.5|194227.5|194395.5|194227.5|194395.5|194227.5|194395.5|194227.5|1
1727133950000|2024-09-23 23:25:50|194395.3|194227.6|194392.4|194226.7|194395.3|194227.6|194392.4|194226.7|2
1727133960000|2024-09-23 23:26:00|194392.3|194226.8|194392.3|194226.8|194392.3|194226.8|194392.3|194226.8|1
1727133970000|2024-09-23 23:26:10||194226.9||194226.9||194226.9||194226.9|1
1727133980000|2024-09-23 23:26:20|194373.2|194224.2|194373|194224.4|194373.2|194224.4|194373|194224.2|2
1727133990000|2024-09-23 23:26:30|194372.9|194224.5|194372.9|194224.5|194372.9|194224.5|194372.9|194224.5|1
1727134000000|2024-09-23 23:26:40|194411.9|194224.7|194417.3|194213.9|194417.3|194224.7|194411.9|194207.8|4
1727134010000|2024-09-23 23:26:50|194427.3|194211.5|194427.3|194211.5|194427.3|194211.5|194427.3|194211.5|1
1727134020000|2024-09-23 23:27:00|194416|194214.1|194416|194214.2|194416|194214.2|194416|194214.1|2
1727134030000|2024-09-23 23:27:10|194415.9|194214.3|194371.9|194225.7|194415.9|194225.7|194371.9|194214.3|2
1727134040000|2024-09-23 23:27:20|194371.8|194225.8|194371.8|194225.8|194371.8|194225.8|194371.8|194225.8|1
1727134050000|2024-09-23 23:27:30|194391|194226|194391|194227.8|194391|194227.8|194391|194226|2
1727134060000|2024-09-23 23:27:40|194392.2|194227.9|194392.2|194227.9|194392.2|194227.9|194392.2|194227.9|1
1727134070000|2024-09-23 23:27:50|194392.1|194228|194392.1|194228|194392.1|194228|194392.1|194228|1
1727134080000|2024-09-23 23:28:00|194392|194228.1|194393.8|194209.6|194393.8|194228.1|194392|194209.6|2
1727134110000|2024-09-23 23:28:30|194411.6|194220.5|194411.6|194220.5|194411.6|194220.5|194411.6|194220.5|1
1727134140000|2024-09-23 23:29:00|194393.8|194209.6|194393.8|194209.6|194393.8|194209.6|194393.8|194209.6|1
1727134160000|2024-09-23 23:29:20|194411.6|194220.5|194411.6|194220.5|194411.6|194220.5|194411.6|194220.5|1
1727134200000|2024-09-23 23:30:00|194393.8|194209.6|194393.8|194209.6|194393.8|194209.6|194393.8|194209.6|1
1727134220000|2024-09-23 23:30:20|194411.6|194220.5|194411.6|194220.5|194411.6|194220.5|194411.6|194220.5|1
1727134230000|2024-09-23 23:30:30|194405.9|194225.2|194405.9|194225.2|194405.9|194225.2|194405.9|194225.2|1
1727134250000|2024-09-23 23:30:50|194384.8|194217.3|194384.8|194217.3|194384.8|194217.3|194384.8|194217.3|1
1727134270000|2024-09-23 23:31:10|194407.1|194217.4|194407.1|194224.4|194407.1|194224.4|194407.1|194217.4|2
1727134310000|2024-09-23 23:31:50|194384.8|194217.4|194384.8|194217.4|194384.8|194217.4|194384.8|194217.4|1
1727134330000|2024-09-23 23:32:10|194373.1|194224|194381.3|194176|194382.1|194224|194373.1|194174.9|3
1727134340000|2024-09-23 23:32:20|194383.7|194180.5|194385.4|194189.3|194385.4|194189.3|194378.9|194176.2|6
1727134350000|2024-09-23 23:32:30|194385.2|194189.6|194378.4|194170.7|194385.2|194189.6|194378.4|194170.7|3
1727134370000|2024-09-23 23:32:50|194356.2|194181.6|194351.7|194166.7|194356.2|194182|194351.7|194166.7|3
1727134380000|2024-09-23 23:33:00|194333.3|194158.8|194333.3|194158.8|194333.3|194158.8|194333.3|194158.8|1
1727134400000|2024-09-23 23:33:20|194333.2|194177.7|194349.9|194180.2|194349.9|194180.2|194333.2|194177.7|3
1727134410000|2024-09-23 23:33:30|194354.5|194180.3|194377.6|194170.4|194377.6|194181.5|194354.5|194170.4|3
1727134430000|2024-09-23 23:33:50|194375.7|194165.5|194375.6|194165.5|194375.7|194165.5|194375.6|194165.5|2
1727134440000|2024-09-23 23:34:00|194340.9|194179.3|194340.9|194179.3|194340.9|194179.3|194340.9|194179.3|1
1727134450000|2024-09-23 23:34:10|194335.1|194179.7|194375.3|194165.7|194375.3|194179.9|194334.5|194165.7|4
1727134460000|2024-09-23 23:34:20|194379.7|194172.9|194379.7|194172.9|194379.7|194172.9|194379.7|194172.9|1
1727134470000|2024-09-23 23:34:30|194382.2|194177.2|194380|194173.6|194383.6|194178.4|194380|194173.6|3
1727134480000|2024-09-23 23:34:40|194377.9|194171.2|194355|194182.3|194377.9|194182.3|194355|194171.2|3
1727134490000|2024-09-23 23:34:50|194336.2|194176.1|194336.2|194176.1|194336.2|194176.1|194336.2|194176.1|1
1727134500000|2024-09-23 23:35:00|194342.4|194176.2|194375.9|194165.3|194376.6|194176.2|194342.4|194162.7|4
1727134510000|2024-09-23 23:35:10|194380.2|194172.8|194380.2|194172.8|194380.2|194172.8|194380.2|194172.8|1
1727134520000|2024-09-23 23:35:20|194379|194170.8|194379.2|194173|194380.7|194173|194359.3|194170.8|4
1727134530000|2024-09-23 23:35:30|194377.6|194172.9|194372.1|194172.9|194379.8|194177.3|194371.8|194171.4|7
1727134540000|2024-09-23 23:35:40|194371.7|194171.1|194365.1|194165.6|194372.1|194173|194365.1|194165.6|3
1727134550000|2024-09-23 23:35:50|194365|194165.7|194364.5|194165.6|194365|194165.7|194364.1|194162.9|3
1727134560000|2024-09-23 23:36:00|194331.8|194179.4|194331.4|194179.6|194331.8|194180.1|194328.5|194179.4|3
1727134570000|2024-09-23 23:36:10|194351.5|194184.3|194351.5|194184.4|194351.5|194184.4|194349.3|194184|4
1727134580000|2024-09-23 23:36:20|194351.4|194184.5|194351.4|194184.5|194351.4|194184.5|194351.4|194184.5|1
1727134600000|2024-09-23 23:36:40|194331.3|194179.9|194331.3|194179.9|194331.3|194179.9|194331.3|194179.9|1
1727134610000|2024-09-23 23:36:50|194331.2|194180|194331.2|194180|194331.2|194180|194331.2|194180|1
1727134620000|2024-09-23 23:37:00|194351.3|194180.1|194351.3|194184.6|194351.3|194184.6|194351.3|194180.1|2
1727134630000|2024-09-23 23:37:10|194348.9|194184.1|194348.1|194180.1|194348.9|194184.1|194348.1|194180.1|2
1727134650000|2024-09-23 23:37:30|194326.3|194173.3|194326.3|194173.3|194326.3|194173.3|194326.3|194173.3|1
1727134660000|2024-09-23 23:37:40|194326.2|194173.4|194326.2|194173.4|194326.2|194173.4|194326.2|194173.4|1
1727134670000|2024-09-23 23:37:50|194326.9|194174.4|194326.9|194174.4|194326.9|194174.4|194326.9|194174.4|1
1727134680000|2024-09-23 23:38:00|194345|194177.4|194345|194177.4|194345|194177.4|194345|194177.4|1
1727134690000|2024-09-23 23:38:10|194344.9|194177.3|194344.9|194177.3|194344.9|194177.3|194344.9|194177.3|1
1727134700000|2024-09-23 23:38:20||194177.4||194177.4||194177.4||194177.4|1
1727134710000|2024-09-23 23:38:30|194326.7|194174.4|194326.6|194174.4|194326.7|194174.4|194326.6|194174.4|2
1727134720000|2024-09-23 23:38:40||194174.5||194174.5||194174.5||194174.5|1
1727134730000|2024-09-23 23:38:50|194326.5|194177.2|194344.5|194177.2|194344.5|194177.2|194326.5|194177.2|2
1727134760000|2024-09-23 23:39:20|194344.4|194182.2|194334.7|194182|194350|194182.2|194334.7|194182|3
1727134770000|2024-09-23 23:39:30||194182.1||194182.1||194182.1||194182.1|1
1727134790000|2024-09-23 23:39:50|194349.8|194182|194344.5|194182.8|194349.8|194182.8|194344.5|194182|2
1727134810000|2024-09-23 23:40:10|194344.4|194183|194344.4|194183|194344.4|194183|194344.4|194183|1
1727134820000|2024-09-23 23:40:20|194326.6|194183.6|194326.6|194183.6|194326.6|194183.6|194326.6|194183.6|1
1727134830000|2024-09-23 23:40:30||194183.7||194183.7||194183.7||194183.7|1
1727134840000|2024-09-23 23:40:40|194344.7|194183.4|194344.7|194183.5|194344.7|194183.5|194344.7|194183.4|2
1727134850000|2024-09-23 23:40:50|194344.6||194344.6||194344.6||194344.6||1
1727134870000|2024-09-23 23:41:10|194326.5|194183.9|194326.5|194183.9|194326.5|194183.9|194326.5|194183.9|1
1727134880000|2024-09-23 23:41:20|194326.4|194184.1|194326.4|194184.1|194326.4|194184.1|194326.4|194184.1|1
1727134890000|2024-09-23 23:41:30|194326|194184.2|194326|194181.1|194326|194184.2|194326|194181.1|2
1727134900000|2024-09-23 23:41:40|194347|194184.4|194348.8|194184.4|194348.8|194184.4|194346.9|194184.4|3
1727134920000|2024-09-23 23:42:00|194348.7|194186.2|194349.1|194186.2|194349.1|194186.2|194348.7|194186.2|2
1727134930000|2024-09-23 23:42:10|194329.2|194183.9|194329.2|194183.9|194329.2|194183.9|194329.2|194183.9|1
1727134940000|2024-09-23 23:42:20|194329.1|194183.7|194329|194184|194329.1|194184|194329|194183.7|3
1727134950000|2024-09-23 23:42:30|194328.7|194183.8|194350.8|194188.4|194350.8|194188.4|194328.7|194183.8|3
1727134960000|2024-09-23 23:42:40|194354.3|194195.2|194357.5|194193|194362.9|194205.2|194354.3|194187.7|6
1727134970000|2024-09-23 23:42:50|194357.4|194193.1|194363.6|194203.6|194363.6|194207|194357.4|194191.6|8
1727134980000|2024-09-23 23:43:00|194363|194203.8|194339.4|194189.9|194363|194203.8|194339.4|194188.7|7
1727134990000|2024-09-23 23:43:10|194342.1|194202.6|194378.3|194194.6|194404|194202.6|194337.9|194189.4|8
1727135000000|2024-09-23 23:43:20|194399.2||194399.2||194399.2||194399.2||1
1727135020000|2024-09-23 23:43:40|194394.9|194188|194394.9|194188|194394.9|194188|194394.9|194188|1
1727135030000|2024-09-23 23:43:50|194361.3|194199|194361.3|194199|194361.3|194199|194361.3|194199|1
1727135040000|2024-09-23 23:44:00|194399.1|194188|194399.1|194185.5|194399.1|194188|194399.1|194185.5|2
1727135050000|2024-09-23 23:44:10|194404.2|194194.5|194404.2|194194.5|194404.2|194194.5|194404.2|194194.5|1
1727135070000|2024-09-23 23:44:30|194378.9|194204|194378.9|194204|194378.9|194204|194378.9|194204|1
1727135080000|2024-09-23 23:44:40|194358.6|194195.2|194359.6|194195.9|194359.6|194195.9|194358.6|194195.2|2
1727135100000|2024-09-23 23:45:00|194362.2|194188.2|194381.4|194171.7|194383.8|194188.2|194362.2|194171.6|17
1727135110000|2024-09-23 23:45:10|194382.2|194177.1|194383.8|194169.4|194383.8|194177.1|194382.2|194169.4|5
1727135120000|2024-09-23 23:45:20|194383.6|194170.2|194379.2|194171.3|194383.6|194171.3|194379.2|194169.9|9
1727135130000|2024-09-23 23:45:30|194344.5|194170.4|194355.5|194168.3|194355.9|194170.4|194344.5|194165|16
1727135140000|2024-09-23 23:45:40|194355.8|194165.2|194355.8|194164.9|194355.8|194168.4|194355.4|194164.9|5
1727135150000|2024-09-23 23:45:50|194367.6|194173.2|194367.6|194173.2|194367.6|194173.2|194367.6|194173.2|1
1727135160000|2024-09-23 23:46:00|194367.3|194174.8|194361.3|194173.1|194367.6|194174.8|194361.3|194173|10
1727135170000|2024-09-23 23:46:10|194361.2|194173.2|194360.1|194173|194361.3|194174.4|194360.1|194173|3
1727135180000|2024-09-23 23:46:20|194359.9|194173.2|194355.3|194167.9|194367.5|194174.5|194355.2|194164.3|6
1727135190000|2024-09-23 23:46:30|194355.6|194164.6|194355.6|194164.6|194355.6|194167.4|194355.3|194164.6|5
1727135210000|2024-09-23 23:46:50|194367.3|194172.8|194337.6|194209.3|194367.3|194209.3|194337.6|194172.8|3
1727135230000|2024-09-23 23:47:10||194209.4||194209.4||194209.4||194209.4|1
1727135250000|2024-09-23 23:47:30|194354.1|194167.5|194354.1|194167.5|194354.1|194167.5|194354.1|194167.5|1
1727135260000|2024-09-23 23:47:40|194352.1|194172|194342.5|194215.1|194352.1|194215.9|194342.5|194172|4
1727135290000|2024-09-23 23:48:10|194353.6|194169.2|194353.2|194170.3|194355.9|194172.6|194353.2|194169.2|3
1727135300000|2024-09-23 23:48:20|194337.5|194210.5|194337.5|194210.5|194337.5|194210.5|194337.5|194210.5|1
1727135330000|2024-09-23 23:48:50|194353.2|194170.4|194353.2|194170.4|194353.2|194170.4|194353.2|194170.4|1
1727135350000|2024-09-23 23:49:10|194353|194209.6|194336.5|194209.6|194353|194209.6|194336.5|194209.6|2
1727135380000|2024-09-23 23:49:40|194353|194170.4|194353|194170.4|194353|194170.4|194353|194170.4|1
1727135390000|2024-09-23 23:49:50||194170.5||194170.5||194170.5||194170.5|1
1727135410000|2024-09-23 23:50:10|194336.9|194210|194336.9|194210|194336.9|194210|194336.9|194210|1
1727135440000|2024-09-23 23:50:40|194353|194210.1|194338.8|194212.2|194353.3|194217.8|194338.8|194166.7|5
1727135480000|2024-09-23 23:51:20|194353.5|194171.9|194353.5|194171.9|194353.5|194171.9|194353.5|194171.9|1
1727135490000|2024-09-23 23:51:30|194353.1|194174|194353.1|194174|194353.1|194174|194353.1|194174|1
1727135500000|2024-09-23 23:51:40|194338.4|194212.7|194338.4|194212.7|194338.4|194212.7|194338.4|194212.7|1
1727135520000|2024-09-23 23:52:00||194212.8||194212.8||194212.8||194212.8|1
1727135530000|2024-09-23 23:52:10|194353.1|194174.1|194353.1|194174.1|194353.1|194174.1|194353.1|194174.1|1
1727135540000|2024-09-23 23:52:20|194353|194174.2|194353|194174.2|194353|194174.2|194353|194174.2|1
1727135550000|2024-09-23 23:52:30|194338.3|194212.7|194338.3|194212.7|194338.3|194212.7|194338.3|194212.7|1
1727135590000|2024-09-23 23:53:10|194353|194174.3|194353|194174.3|194353|194174.3|194353|194174.3|1
1727135610000|2024-09-23 23:53:30|194338.9|194213.4|194338.9|194213.4|194338.9|194213.4|194338.9|194213.4|1
1727135620000|2024-09-23 23:53:40|194339|194214|194339|194214|194339|194214|194339|194214|1
1727135630000|2024-09-23 23:53:50|194339.4|194214.4|194339.4|194214.4|194339.4|194214.4|194339.4|194214.4|1
1727135640000|2024-09-23 23:54:00|194353.4|194173.6|194343.9|194218.9|194353.4|194225.1|194343.3|194173.6|8
1727135650000|2024-09-23 23:54:10|194344|194218|194336.1|194209.7|194344|194218.9|194335.3|194209.7|7
1727135680000|2024-09-23 23:54:40|194354.2|194173.1|194354.2|194173.1|194354.2|194173.1|194354.2|194173.1|1
1727135710000|2024-09-23 23:55:10|194339.6|194213.2|194339.6|194213.2|194339.6|194213.2|194339.6|194213.2|1
1727135730000|2024-09-23 23:55:30|194339.5|194213.4|194339.5|194213.4|194339.5|194213.4|194339.5|194213.4|1
1727135740000|2024-09-23 23:55:40|194353.9|194173.7|194353.9|194173.7|194353.9|194173.7|194353.9|194173.7|1
1727135750000|2024-09-23 23:55:50|194353.2|194176.2|194353.2|194176.2|194353.2|194176.2|194353.2|194176.2|1
1727135760000|2024-09-23 23:56:00|194354.7|194163.2|194335.9|194207.7|194354.7|194207.7|194335.9|194163.2|3
1727135780000|2024-09-23 23:56:20|194335.6|194207.8|194335.6|194207.8|194335.6|194207.8|194335.6|194207.8|1
1727135790000|2024-09-23 23:56:30|194352.2|194169.3|194352.2|194169.3|194352.2|194169.3|194352.2|194169.3|1
1727135800000|2024-09-23 23:56:40|194336.7|194166.7|194336.7|194208.3|194336.7|194208.3|194336.7|194166.7|2
1727135820000|2024-09-23 23:57:00|194336.5|194209|194336.5|194209|194336.5|194209|194336.5|194209|1
1727135830000|2024-09-23 23:57:10|194352.5|194169.9|194352.5|194169.9|194352.5|194169.9|194352.5|194169.9|1
1727135840000|2024-09-23 23:57:20|194351.2|194169.8|194341.1|194168.6|194351.2|194169.8|194341.1|194168.6|4
1727135850000|2024-09-23 23:57:30|194341|194168.7|194341|194168.7|194341|194168.7|194341|194168.7|1
1727135860000|2024-09-23 23:57:40|194340.9|194168.8|194380.5|194233.8|194380.5|194233.8|194332.9|194168.8|5
1727135870000|2024-09-23 23:57:50|194380.3|194234.1|194378.1|194219|194381.6|194234.1|194373.7|194215.2|8
1727135880000|2024-09-23 23:58:00|194377.4|194219.1|194376.7|194219.3|194377.5|194219.3|194376.7|194219.1|4
1727135890000|2024-09-23 23:58:10|194378.6|194219.4|194378.6|194219.2|194378.6|194219.4|194378.6|194219.2|2
1727135900000|2024-09-23 23:58:20|194359.3|194219.3|194350.3|194198.1|194359.3|194234.3|194350.3|194198.1|3
1727135910000|2024-09-23 23:58:30|194350.1|194198.4|194350.1|194198.4|194350.1|194198.4|194350.1|194198.4|1
1727135920000|2024-09-23 23:58:40|194383.1|194198.6|194382.9|194220.8|194387.8|194220.8|194382.9|194183.1|4
1727135940000|2024-09-23 23:59:00|194383.4|194221.6|194408.4|194169.8|194408.4|194221.6|194383.4|194169.5|4
1727135950000|2024-09-23 23:59:10|194408.2|194169.5|194393.9|194197|194408.2|194197|194393.9|194169.5|2
1727135960000|2024-09-23 23:59:20|194395.7|194171.8|194395.3|194196.7|194401|194196.7|194395.3|194171.8|6
1727135970000|2024-09-23 23:59:30|194396.3|194172.1|194361.4|194196.8|194400.6|194196.8|194361.4|194171.9|5
1727136000000|2024-09-24 00:00:00|194359.4|194198.6|194403.7|194197.7|194409|194198.6|194359.4|194175.9|26
1727136010000|2024-09-24 00:00:10|194404|194197.9|194403.6|194197.9|194404.6|194197.9|194403.4|194178.7|19
1727136020000|2024-09-24 00:00:20|194403.1|194198|194402.3|194199|194403.9|194199|194401.8|194198|18
1727136030000|2024-09-24 00:00:30|194384.5|194198.3|194350.9|194207.6|194384.5|194207.6|194350.8|194198.3|7
1727136040000|2024-09-24 00:00:40|194350.7|194208.1|194350.4|194194.5|194350.7|194208.1|194350|194193.1|5
1727136050000|2024-09-24 00:00:50|194350.8|194195.3|194401.8|194197.1|194401.8|194197.1|194350.3|194194.3|6
1727136060000|2024-09-24 00:01:00|194401.4|194196.1|194393.3|194180.7|194401.9|194202.6|194390.6|194178.1|20
1727136070000|2024-09-24 00:01:10|194393.1|194176.6|194388.8|194176.3|194393.3|194177.8|194388.8|194176.3|8
1727136080000|2024-09-24 00:01:20|194389|194176.5|194367.9|194196.1|194389.8|194196.4|194366.7|194176.5|5
1727136090000|2024-09-24 00:01:30|194367.7|194197.6|194373.1|194196.6|194373.1|194197.6|194367.7|194196.6|2
1727136100000|2024-09-24 00:01:40|194373.4|194199.1|194359.1|194197.1|194373.4|194199.1|194359.1|194197.1|2
1727136110000|2024-09-24 00:01:50|194391.4|194171.4|194398.2|194191|194398.6|194191|194391.4|194171.4|10
1727136120000|2024-09-24 00:02:00|194397.9|194190.7|194391.7|194188.9|194397.9|194190.7|194391.7|194188.7|6
1727136130000|2024-09-24 00:02:10|194391.5|194186.3|194392.5|194190.2|194392.7|194191.9|194391.5|194186.3|15
1727136140000|2024-09-24 00:02:20|194355.1|194218|194355.5|194222.4|194355.7|194222.4|194355.1|194218|10
1727136150000|2024-09-24 00:02:30|194355.4|194219.1|194354.7|194219.9|194357.3|194223.1|194354.7|194219.1|8
1727136160000|2024-09-24 00:02:40|194354.6|194223.4|194392.1|194192.1|194392.1|194223.4|194354.6|194191.4|4
1727136170000|2024-09-24 00:02:50|194390.7|194194.5|194389.8|194187.7|194392.1|194194.5|194389.8|194187.7|14
1727136180000|2024-09-24 00:03:00|194390.1|194191.1|194390.7|194189.6|194391.1|194192.3|194389.1|194187.9|19
1727136190000|2024-09-24 00:03:10|194391.1|194192.3|194353.2|194215.7|194391.1|194219.6|194353.1|194189.1|13
1727136200000|2024-09-24 00:03:20|194353.7|194215.9|194353.2|194216.2|194353.7|194220.2|194353.2|194215.9|10
1727136210000|2024-09-24 00:03:30|194353.7|194220.5|194351|194220.1|194353.7|194220.5|194350.6|194214.8|11
1727136220000|2024-09-24 00:03:40|194388.3|194192.4|194388.7|194192.5|194390|194192.8|194388.3|194189.7|14
1727136230000|2024-09-24 00:03:50|194389.3|194192.9|194389.1|194190.5|194389.3|194193|194389.1|194190.2|11
1727136240000|2024-09-24 00:04:00|194389.3|194193.1|194387.3|194191.5|194389.7|194193.1|194386.3|194188|16
1727136250000|2024-09-24 00:04:10|194352.5|194220.7|194352.1|194216.6|194352.6|194221.1|194352|194216.2|16
1727136260000|2024-09-24 00:04:20|194352.6|194220.7|194352.4|194219.9|194352.6|194221.2|194352.1|194216.8|17
1727136270000|2024-09-24 00:04:30|194352|194216.2|194387.4|194191.8|194387.7|194220.8|194352|194188.7|18
1727136280000|2024-09-24 00:04:40|194387.1|194191.5|194389.1|194191.7|194389.7|194194.9|194386.7|194189|20
1727136290000|2024-09-24 00:04:50|194389.4|194194.4|194389.9|194198.3|194390.3|194198.3|194388.7|194191.5|20
1727136300000|2024-09-24 00:05:00|194389.5|194198|194352.7|194223.3|194389.9|194227.1|194352.7|194195.5|14
1727136310000|2024-09-24 00:05:10|194353.2|194227.3|194353|194227.5|194355.2|194227.5|194352.7|194223.4|7
1727136320000|2024-09-24 00:05:20|194352.4|194222.8|194352.9|194227.3|194355|194227.3|194352.3|194222.8|16
1727136330000|2024-09-24 00:05:30|194389.9|194198.9|194389.3|194198.7|194389.9|194198.9|194388.9|194195.7|12
1727136340000|2024-09-24 00:05:40|194388.8|194198.1|194388.5|194198.7|194390.5|194199|194388.1|194195.3|16
1727136350000|2024-09-24 00:05:50|194388.1|194195.8|194387.2|194198|194388.5|194198.7|194386.9|194195.6|14
1727136360000|2024-09-24 00:06:00|194352.4|194227.4|194352.4|194227.4|194352.4|194227.4|194351.6|194222.5|11
1727136370000|2024-09-24 00:06:10|194351.8|194223.5|194367.6|194214.9|194368.6|194227.5|194351.3|194214.9|14
1727136380000|2024-09-24 00:06:20|194367.4|194212.8|194388.9|194194|194389.8|194215.8|194367.4|194194|14
1727136390000|2024-09-24 00:06:30|194389.1|194196.2|194389.2|194194.7|194389.9|194197|194389.1|194194.5|14
1727136400000|2024-09-24 00:06:40|194389.4|194196.9|194384.2|194190.5|194389.6|194196.9|194383.9|194187.7|21
1727136410000|2024-09-24 00:06:50|194384.9|194188.5|194350.4|194215.8|194385.2|194219.8|194350.3|194187.7|19
1727136420000|2024-09-24 00:07:00|194350.9|194219.9|194350.4|194216.4|194350.9|194220.4|194350.4|194215.8|10
1727136430000|2024-09-24 00:07:10|194348.6|194220.9|194348.6|194221.6|194348.6|194221.6|194348.1|194217|9
1727136440000|2024-09-24 00:07:20|194383.4|194193.1|194383.1|194193.1|194384.1|194193.6|194382.8|194190.3|8
1727136450000|2024-09-24 00:07:30|194383.8|194191|194384.1|194194.8|194385.1|194195.3|194383.5|194189.5|20
1727136460000|2024-09-24 00:07:40|194383.8|194194.5|194383.5|194191.5|194383.9|194194.6|194382.7|194189.5|9
1727136470000|2024-09-24 00:07:50|194348.3|194218.7|194348.7|194222.1|194348.8|194223.1|194348|194216.4|10
1727136480000|2024-09-24 00:08:00|194348.2|194218.1|194338.4|194184.5|194348.7|194222.5|194337.1|194179.2|9
1727136490000|2024-09-24 00:08:10|194337.1|194184.8|194378.8|194170.5|194378.8|194184.8|194337.1|194166.6|10
1727136500000|2024-09-24 00:08:20|194378.3|194167.1|194375.2|194164.8|194378.9|194171.1|194375.2|194164.8|14
1727136510000|2024-09-24 00:08:30|194375.9|194168.6|194375.1|194164.9|194375.9|194168.6|194374.9|194164.7|9
1727136520000|2024-09-24 00:08:40|194376|194168.9|194338.6|194186.2|194376|194186.2|194337.3|194164.5|9
1727136530000|2024-09-24 00:08:50|194337.4|194180.8|194338.7|194186.6|194338.7|194186.6|194337.4|194180.8|4
1727136540000|2024-09-24 00:09:00|194337.4|194181|194340.8|194184.5|194341.3|194186.7|194337.4|194178|8
1727136550000|2024-09-24 00:09:10|194375.9|194167|194376.6|194167.5|194376.9|194168.1|194375.8|194163.2|14
1727136560000|2024-09-24 00:09:20|194375.9|194167.2|194376.3|194167.9|194376.7|194167.9|194375.5|194163.3|7
1727136570000|2024-09-24 00:09:30|194375.5|194163.7|194376.2|194164.1|194377.6|194168.7|194375.5|194163.5|16
1727136580000|2024-09-24 00:09:40|194341|194184.8|194339.7|194178.5|194341.1|194185.1|194339.7|194178.2|14
1727136590000|2024-09-24 00:09:50|194340.9|194184.5|194339.9|194179.3|194341|194184.8|194339.7|194178.6|8
1727136600000|2024-09-24 00:10:00|194341.1|194185.1|194376.3|194167.5|194376.9|194185.1|194339.5|194163.3|14
1727136610000|2024-09-24 00:10:10|194375.9|194167.2|194376.9|194167.8|194377.7|194168.7|194375.9|194163.7|14
1727136620000|2024-09-24 00:10:20|194376.3|194167.5|194377.2|194167.9|194377.4|194168.7|194375.6|194163.8|18
1727136630000|2024-09-24 00:10:30|194377.3|194168|194341.1|194184.9|194377.3|194184.9|194339.8|194164.3|17
1727136640000|2024-09-24 00:10:40|194339.9|194179.4|194341.2|194185.1|194341.2|194185.1|194339.9|194179.4|4
1727136650000|2024-09-24 00:10:50|194340|194180|194338.7|194185.4|194340.8|194185.4|194337.5|194180|6
1727136660000|2024-09-24 00:11:00|194374.5|194167.9|194381.8|194168.8|194381.8|194171.4|194373.7|194164.8|21
1727136670000|2024-09-24 00:11:10|194381.3|194168.5|194380.7|194157.8|194381.8|194169|194380|194156.4|7
1727136680000|2024-09-24 00:11:20|194380.2|194157.6|194380.8|194161.8|194381|194165.9|194380.2|194157.6|7
1727136690000|2024-09-24 00:11:30|194358.1|194170.1|194358.1|194170.8|194358.5|194176.1|194358.1|194170.1|12
1727136700000|2024-09-24 00:11:40|194336.1|194168.7|194336.1|194168.7|194336.1|194168.7|194336.1|194168.7|1
1727136710000|2024-09-24 00:11:50|194372.7|194157.5|194373|194159.1|194373.5|194164|194372.7|194157.5|6
1727136720000|2024-09-24 00:12:00|194373.1|194159.2|194388.4|194167.2|194388.7|194170.1|194373.1|194159.1|19
1727136730000|2024-09-24 00:12:10|194388.1|194169.5|194388.9|194170.2|194388.9|194170.5|194388.1|194169.5|8
1727136740000|2024-09-24 00:12:20|194366|194170.3|194365.9|194177.7|194366.7|194180.7|194365.9|194170.3|8
1727136750000|2024-09-24 00:12:30|194366.7|194180.9|194366.7|194181.2|194366.7|194181.2|194366.2|194177.6|11
1727136760000|2024-09-24 00:12:40|194338.5|194184.3|194338.1|194181.7|194338.8|194185.9|194337.7|194180|13
1727136770000|2024-09-24 00:12:50|194377.4|194168.8|194377.9|194169.7|194378.6|194172.5|194377.3|194168.8|14
1727136780000|2024-09-24 00:13:00|194378.6|194173|194378.6|194170.3|194380|194174|194377.9|194169.7|16
1727136790000|2024-09-24 00:13:10|194378.9|194169.9|194378.7|194170.1|194379.4|194173.6|194377.6|194169.1|10
1727136800000|2024-09-24 00:13:20|194338.5|194183.1|194338|194181.8|194338.8|194187|194338|194181.8|3
1727136810000|2024-09-24 00:13:30|194371.7|194171.2|194371.3|194161.3|194371.7|194171.2|194371.3|194161.3|2
1727136820000|2024-09-24 00:13:40|194392.7|194156.5|194392.7|194156.2|194392.7|194156.5|194392.7|194156.2|2
1727136830000|2024-09-24 00:13:50|194393.2|194156.5|194393|194156.2|194393.2|194156.5|194393|194156.2|2
1727136840000|2024-09-24 00:14:00|194392.4|194156|194377.2|194168.7|194392.6|194169|194375.5|194156|18
1727136850000|2024-09-24 00:14:10|194376.9|194165.1|194340.7|194183.1|194380.1|194183.1|194340.7|194165.1|9
1727136860000|2024-09-24 00:14:20|194339.6|194177|194339.6|194177.3|194340.7|194183.3|194339.6|194177|11
1727136870000|2024-09-24 00:14:30|194340.7|194183.4|194340.1|194180.1|194341.1|194184.7|194339.6|194177.4|14
1727136880000|2024-09-24 00:14:40|194381.4|194168.7|194379.7|194167.1|194382.1|194171.5|194379.7|194167.1|15
1727136890000|2024-09-24 00:14:50|194380.5|194170.5|194380.8|194170.3|194381.5|194170.9|194379.7|194167.2|9
1727136900000|2024-09-24 00:15:00|194380.1|194167|194379.1|194163.9|194380.1|194167|194377.4|194161.7|19
1727136910000|2024-09-24 00:15:10|194337.7|194175.5|194337.9|194178.7|194338.3|194182.5|194337.6|194175.5|12
1727136920000|2024-09-24 00:15:20|194338.3|194182.8|194339.7|194177.5|194340.7|194182.8|194338.3|194174.6|14
1727136930000|2024-09-24 00:15:30|194338.9|194167.4|194379.1|194163.7|194380.5|194181.8|194338.9|194162.5|16
1727136940000|2024-09-24 00:15:40|194379.8|194167.1|194379.5|194167.1|194380.1|194167.5|194378.8|194163.7|15
1727136950000|2024-09-24 00:15:50|194380.2|194167.5|194379.3|194164.6|194380.5|194167.5|194378.7|194159.6|7
1727136960000|2024-09-24 00:16:00|194378.7|194158.1|194360|194125.3|194378.7|194160.3|194330|194116.2|12
1727136970000|2024-09-24 00:16:10|194360.3|194125.6|194328.6|194114.3|194360.3|194125.6|194301.9|194100.3|8
1727136980000|2024-09-24 00:16:20|194328.9|194115.1|194324.7|194115.1|194328.9|194115.1|194324.3|194115.1|12
1727136990000|2024-09-24 00:16:30|194325.7|194113.5|194324.2|194113.5|194326|194113.5|194322.7|194113.5|13
1727137000000|2024-09-24 00:16:40|194323.9|194107.3|194266.9|194107.3|194323.9|194107.3|194266.9|194107.3|4
1727137020000|2024-09-24 00:17:00|194311.6|194107.4|194311.6|194088.6|194311.6|194107.4|194311.6|194088.6|2
1727137030000|2024-09-24 00:17:10|194310.9|194088.3|194310.9|194088.3|194310.9|194088.3|194310.9|194088.3|1
1727137050000|2024-09-24 00:17:30|194310.6|194090.3|194312.8|194091.3|194312.8|194091.3|194310.6|194090.3|3
1727137060000|2024-09-24 00:17:40|194269.7|194111.5|194269.7|194111.5|194269.7|194111.5|194269.7|194111.5|1
1727137070000|2024-09-24 00:17:50|194267.9|194111.8|194267.9|194111.8|194267.9|194111.8|194267.9|194111.8|1
1727137080000|2024-09-24 00:18:00|194269.7|194111.9|194312.5|194091.9|194312.8|194111.9|194269.7|194091.9|4
1727137090000|2024-09-24 00:18:10|194312.8|194092|194312.1|194092|194312.8|194092.3|194312.1|194092|3
1727137100000|2024-09-24 00:18:20|194312.5|194092.3|194312.5|194092.4|194313.1|194092.7|194312.1|194092.3|4
1727137110000|2024-09-24 00:18:30|194312.1|194092.1|194274.2|194107.9|194312.1|194114.1|194269.7|194092.1|5
1727137130000|2024-09-24 00:18:50|194276.1|194122.7|194305.2|194113|194316|194139.1|194276.1|194112.5|11
1727137140000|2024-09-24 00:19:00|194301.9|194112.7|194296.5|194113.2|194302.6|194113.7|194296.5|194110.3|12
1727137150000|2024-09-24 00:19:10|194298.3|194113.5|194299.8|194115.7|194299.8|194115.7|194297.2|194113.5|16
1727137160000|2024-09-24 00:19:20|194300.1|194116|194272.2|194134.9|194300.3|194134.9|194272.2|194115|20
1727137170000|2024-09-24 00:19:30|194272.3|194135|194275.4|194138.8|194284.4|194139.7|194265.1|194135|21
1727137180000|2024-09-24 00:19:40|194268.4|194139.1|194268.9|194139.7|194274.8|194139.7|194266.8|194138.5|11
1727137190000|2024-09-24 00:19:50|194275.8|194139.3|194301.9|194107.4|194302.9|194139.6|194267.7|194106.2|12
1727137200000|2024-09-24 00:20:00|194303.8|194107.9|194303.6|194107.6|194303.8|194107.9|194301.4|194106.7|15
1727137210000|2024-09-24 00:20:10|194303.3|194107.9|194305.2|194111.1|194310.8|194111.1|194300.7|194107.1|11
1727137220000|2024-09-24 00:20:20|194305.9|194111.4|194282.3|194135.5|194310.5|194135.5|194277.9|194110.7|14
1727137230000|2024-09-24 00:20:30|194279|194134.3|194281.3|194134.9|194282.5|194135.6|194277|194133.2|16
1727137240000|2024-09-24 00:20:40|194278.1|194133.7|194311.6|194112.8|194311.6|194135|194278.1|194112.3|4
1727137250000|2024-09-24 00:20:50|194311.3|194113|194314.9|194121|194317.3|194122.4|194309.3|194112.2|16
1727137260000|2024-09-24 00:21:00|194314.6|194122.2|194319.6|194120.6|194320.6|194122.4|194314.6|194120.6|11
1727137270000|2024-09-24 00:21:10|194319.1|194120.4|194303.5|194138.5|194319.9|194138.5|194303.5|194120.4|5
1727137280000|2024-09-24 00:21:20|194286.2|194141.2|194286.2|194141.2|194286.2|194141.2|194286.2|194141.2|1
1727137290000|2024-09-24 00:21:30|194286.3|194145.4|194286.2|194144.5|194286.3|194145.4|194286.1|194142.2|4
1727137300000|2024-09-24 00:21:40|194284.5|194146.5|194315.9|194122|194316.3|194146.5|194284.5|194119.3|9
1727137310000|2024-09-24 00:21:50|194316|194120|194318.9|194128.6|194325.9|194128.6|194314|194118.1|20
1727137320000|2024-09-24 00:22:00|194317.4|194127.4|194334.3|194139.4|194334.3|194139.7|194317.4|194127.4|13
1727137330000|2024-09-24 00:22:10|194315.7|194151.3|194317|194152.8|194317|194152.8|194315.7|194151.3|2
1727137350000|2024-09-24 00:22:30|194318.3|194154.1|194349.4|194157.5|194349.4|194170.9|194318.3|194154.1|9
1727137360000|2024-09-24 00:22:40|194348.7|194165.4|194357.6|194166.8|194357.8|194166.8|194348.7|194165.4|7
1727137370000|2024-09-24 00:22:50|194357.1|194166.5|194356.8|194166.3|194357.6|194166.8|194356.8|194166.3|5
1727137380000|2024-09-24 00:23:00|194357.4|194166.5|194335.1|194183.4|194357.4|194183.4|194335.1|194166.3|3
1727137390000|2024-09-24 00:23:10|194317.7|194183.5|194317.7|194189.2|194317.7|194189.2|194317.7|194183.5|2
1727137400000|2024-09-24 00:23:20||194189.3||194189.3||194189.3||194189.3|1
1727137410000|2024-09-24 00:23:30|194352.8|194165.2|194352.8|194165.2|194353.1|194165.2|194352.5|194164.9|5
1727137420000|2024-09-24 00:23:40|194352.7|194165.3|194353.1|194165.6|194353.4|194165.9|194352.1|194164.9|5
1727137430000|2024-09-24 00:23:50|194352.7|194165.7|194352.4|194165.3|194353.4|194166|194352.4|194165.3|4
1727137440000|2024-09-24 00:24:00|194351.1|194164|194327.2|194140.7|194351.1|194190|194312.1|194140.4|8
1727137450000|2024-09-24 00:24:10|194326.5|194140.1|194326.2|194140.4|194326.5|194140.4|194325.7|194139.9|5
1727137460000|2024-09-24 00:24:20|194326.1|194140.6|194326.1|194141.1|194326.1|194141.1|194325.6|194139.7|5
1727137470000|2024-09-24 00:24:30|194325.9|194141.6|194281.5|194152.4|194326.1|194156.4|194281.5|194140.3|15
1727137480000|2024-09-24 00:24:40|194281.6|194155|194281.4|194153.4|194281.6|194155|194281.4|194152.4|3
1727137490000|2024-09-24 00:24:50|194316.9|194134.9|194316.9|194134.9|194316.9|194134.9|194316.9|194134.9|1
1727137500000|2024-09-24 00:25:00|194317.3|194135.3|194316.9|194135.3|194317.3|194135.3|194316.3|194134.9|6
1727137510000|2024-09-24 00:25:10|194316.3|194136.3|194314.7|194134.4|194316.3|194136.4|194314.7|194134.4|8
1727137520000|2024-09-24 00:25:20|194320|194136.1|194318|194138.1|194320.1|194139.7|194317.4|194130.2|10
1727137530000|2024-09-24 00:25:30|194298.9|194147.1|194303.5|194154.9|194304.3|194156.7|194298.5|194143.9|7
1727137540000|2024-09-24 00:25:40|194305.3|194155|194350|194158.8|194350|194159.3|194305.3|194155|7
1727137550000|2024-09-24 00:25:50|194349.8|194158.6|194313.5|194139.5|194349.8|194158.6|194309.8|194137.8|14
1727137560000|2024-09-24 00:26:00|194320.7|194139.2|194320.6|194139.8|194320.7|194141.8|194312.8|194138.7|12
1727137570000|2024-09-24 00:26:10|194320.8|194141.7|194318.8|194139.8|194320.8|194141.7|194315.2|194138.3|13
1727137580000|2024-09-24 00:26:20|194318.9|194141.5|194307.8|194165.8|194326.4|194168.2|194307.7|194138.8|11
1727137590000|2024-09-24 00:26:30|194309.6|194168.4|194310.4|194168.4|194310.4|194168.8|194305.7|194165.7|9
1727137600000|2024-09-24 00:26:40|194310.7|194169.6|194310.6|194168.4|194310.7|194169.6|194310.2|194166.7|5
1727137610000|2024-09-24 00:26:50|194310.3|194166.7|194308.3|194144.5|194310.7|194167|194308.3|194142.7|8
1727137620000|2024-09-24 00:27:00|194371.8|194144.1|194352|194158|194371.8|194169.9|194340.3|194144.1|10
1727137630000|2024-09-24 00:27:10||194157.7||194157.5||194157.7||194157.5|2
1727137640000|2024-09-24 00:27:20||194157.7||194158.7||194158.7||194157.7|4
1727137650000|2024-09-24 00:27:30|194329|194159|194329|194184.5|194329|194184.5|194329|194158.7|3
1727137670000|2024-09-24 00:27:50|194327.3|194184.9|194327.3|194184.9|194327.3|194184.9|194327.3|194184.9|1
1727137680000|2024-09-24 00:28:00|194360.2||194327.3||194360.2||194327.3||2
1727137690000|2024-09-24 00:28:10|194361.2|194163.9|194327.3|194163.9|194361.2|194163.9|194327.3|194163.9|3
1727137700000|2024-09-24 00:28:20||194184.9||194184.9||194184.9||194184.9|1
1727137710000|2024-09-24 00:28:30|194327.6|194197.7|194362.1|194193.4|194366.7|194197.7|194327.6|194193.4|6
1727137720000|2024-09-24 00:28:40|194361.1|194193.1|194362.7|194191.3|194363.3|194193.1|194359.7|194189.7|5
1727137730000|2024-09-24 00:28:50|194361.5|194192.4|194358.9|194189.7|194362.2|194192.4|194358.9|194189.1|5
1727137740000|2024-09-24 00:29:00|194361.7|194191.5|194368.6|194191.8|194368.6|194191.8|194360.1|194191.3|4
1727137750000|2024-09-24 00:29:10|194367|194192.8|194356.5|194201.9|194368.1|194202|194354.7|194189.8|8
1727137760000|2024-09-24 00:29:20|194353.9|194203|194355.9|194200.7|194355.9|194203|194351.6|194200.4|4
1727137770000|2024-09-24 00:29:30|194338.3|194206.4|194338.3|194206.4|194338.3|194206.4|194338.3|194206.4|1
1727137800000|2024-09-24 00:30:00|194356.1|194202.2|194345.9|194195.2|194356.1|194202.2|194345.9|194195.2|7
1727137810000|2024-09-24 00:30:10|194347.9|194195.4|194349.8|194196.5|194349.8|194196.5|194345.6|194195.2|4
1727137820000|2024-09-24 00:30:20|194355.1|194201.8|194355.1|194201.8|194355.1|194201.8|194355.1|194201.8|1
1727137850000|2024-09-24 00:30:50|194352.5|194203.7|194336.2|194205.9|194355|194205.9|194336.2|194202.1|3
1727137870000|2024-09-24 00:31:10|194336.4|194207.5|194328.6|194203.1|194336.4|194207.5|194328.6|194202.2|3
1727137880000|2024-09-24 00:31:20|194346.1|194196.4|194346.2|194197.7|194346.2|194197.7|194346.1|194196.4|2
1727137890000|2024-09-24 00:31:30|194346.8|194194.9|194345.1|194187.2|194346.8|194194.9|194345.1|194187.2|2
1727137900000|2024-09-24 00:31:40|194343.5|194189.4|194343.5|194189.4|194343.5|194189.4|194343.5|194189.4|1
1727137910000|2024-09-24 00:31:50|194324.7|194192.6|194327.5|194192|194327.5|194192.6|194324.7|194192|2
1727137920000|2024-09-24 00:32:00|194327.1|194188.4|194324.6|194193.4|194327.1|194193.4|194324.2|194188.4|3
1727137930000|2024-09-24 00:32:10|194342.7|194189.2|194342.7|194189.2|194342.7|194189.2|194342.7|194189.2|1
1727137950000|2024-09-24 00:32:30|194342.4|194186.8|194351.3|194188.7|194351.3|194188.7|194342.4|194186.8|2
1727137970000|2024-09-24 00:32:50|194337.5|194192.6|194334|194193.2|194337.5|194193.2|194334|194192.6|2
1727137990000|2024-09-24 00:33:10|194348.9|194189|194355.8|194187.9|194355.8|194189|194348.9|194187.9|2
1727138020000|2024-09-24 00:33:40|194344.4|194191.6|194352.4|194205.6|194352.4|194205.6|194344.4|194191.6|3
1727138030000|2024-09-24 00:33:50||194205.9||194205.9||194205.9||194205.9|1
1727138040000|2024-09-24 00:34:00|194362.4|194198.7|194358.3|194194.9|194362.4|194198.7|194358.3|194194.9|2
1727138070000|2024-09-24 00:34:30|194351.6|194206.4|194351.7|194206.3|194351.7|194206.4|194345.7|194199.9|3
1727138090000|2024-09-24 00:34:50|194349.6|194212.1|194378.6|194207.5|194378.6|194212.1|194349.6|194203.8|3
1727138100000|2024-09-24 00:35:00|194378.2|194207.6|194378.3|194206.4|194379.1|194209.1|194378.2|194206.4|8
1727138110000|2024-09-24 00:35:10|194379.2|194208.4|194378.3|194207.4|194379.2|194208.7|194378.3|194207.3|4
1727138120000|2024-09-24 00:35:20|194350.2|194214|194350.2|194214|194350.2|194214|194350.2|194214|1
1727138130000|2024-09-24 00:35:30|194350.4|194216|194350.4|194216|194350.4|194216|194350.4|194216|1
1727138140000|2024-09-24 00:35:40|194350.3|194217.6|194368.3|194212.3|194369.4|194217.6|194349.1|194211.1|5
1727138150000|2024-09-24 00:35:50|194369.5|194215.3|194368.1|194210.7|194369.5|194215.3|194367.8|194210.4|8
1727138160000|2024-09-24 00:36:00|194369.1|194213.7|194368.1|194212.1|194369.1|194214.7|194368.1|194210.8|4
1727138170000|2024-09-24 00:36:10|194350.6|194218.2|194350.6|194218.2|194350.6|194218.2|194350.6|194218.2|1
1727138180000|2024-09-24 00:36:20|194349.1|194212.5|194349.1|194212.5|194349.1|194212.5|194349.1|194212.5|1
1727138190000|2024-09-24 00:36:30|194349.5|194215.9|194349.7|194216.1|194349.7|194216.1|194348.2|194212.1|3
1727138200000|2024-09-24 00:36:40|194368.8|194213.7|194378.7|194208.7|194378.7|194213.8|194367.9|194208.7|5
1727138220000|2024-09-24 00:37:00|194378.9|194211.4|194428.1|194266|194430.4|194266|194378.9|194210.8|14
1727138230000|2024-09-24 00:37:10|194428.4|194269.2|194427|194266.7|194428.4|194271.9|194427|194265.2|9
1727138240000|2024-09-24 00:37:20|194428|194266.6|194426.7|194266.7|194428|194266.7|194426.7|194266.6|4
1727138250000|2024-09-24 00:37:30|194417.2|194269.9|194412.1|194258|194417.2|194269.9|194412.1|194258|5
1727138260000|2024-09-24 00:37:40|194411.1|194255.7|194408.6|194254.5|194411.1|194256.5|194408.6|194254.4|7
1727138270000|2024-09-24 00:37:50|194409.6||194408.6||194409.6||194408.6||2
1727138280000|2024-09-24 00:38:00|194409.2|194254.6|194397.6|194258.8|194409.3|194258.8|194397.6|194254.6|9
1727138290000|2024-09-24 00:38:10|194385.9|194260.9|194392.7|194267.7|194392.7|194267.7|194385.9|194260.9|2
1727138300000|2024-09-24 00:38:20|194394.9|194269.9|194519.4|194355|194527.7|194355|194391.7|194266.7|14
1727138310000|2024-09-24 00:38:30|194520.3|194354.8|194514.8|194354.4|194520.3|194354.8|194514.8|194354.4|2
1727138320000|2024-09-24 00:38:40|194512||194512||194512||194512||1
1727138330000|2024-09-24 00:38:50|194498.1|194343.4|194495.5|194340.4|194498.1|194343.4|194495.5|194339.9|10
1727138340000|2024-09-24 00:39:00|194495.6|194341.7|194495.7|194340|194496.7|194342.2|194495.1|194340|25
1727138350000|2024-09-24 00:39:10|194496.9|194339.8|194495.5|194342|194497.3|194342|194495.5|194339.8|24
1727138360000|2024-09-24 00:39:20|194483.5|194344.8|194470.6|194345.6|194483.5|194347.4|194469.1|194344.1|18
1727138370000|2024-09-24 00:39:30|194469.1|194344.1|194469.1|194344.1|194472.4|194347.4|194469|194344|21
1727138380000|2024-09-24 00:39:40|194470.9|194345.9|194485.8|194340.3|194485.9|194345.9|194469.1|194340.3|5
1727138400000|2024-09-24 00:40:00|194487.1|194339.9|194485.4|194340.5|194487.2|194342.4|194485.4|194339.9|18
1727138410000|2024-09-24 00:40:10|194486.7|194340.3|194468.8|194343.8|194487|194345|194468.8|194340|16
1727138420000|2024-09-24 00:40:20|194470|194345|194473.8|194348.8|194473.8|194348.8|194468.8|194343.8|13
1727138430000|2024-09-24 00:40:30|194472.5|194347.5|194489.8|194344|194489.8|194349|194471.4|194344|18
1727138440000|2024-09-24 00:40:40|194490|194345.8|194486.7|194343.4|194490|194347.5|194486.7|194343.4|5
1727138450000|2024-09-24 00:40:50|194488.4|194343.5|194486.8|194342.5|194488.7|194344.5|194486.8|194342.2|10
1727138460000|2024-09-24 00:41:00|194488.4|194342.2|194483.8|194335.7|194494.6|194344.3|194483.8|194335.7|15
1727138470000|2024-09-24 00:41:10|194483.7|194341.1|194483.9|194336.6|194485.1|194341.1|194483.6|194336.6|11
1727138480000|2024-09-24 00:41:20|194485.4|194339.9|194484.1|194338.9|194485.6|194340.1|194484.1|194336.2|10
1727138490000|2024-09-24 00:41:30|194492.5|194334.2|194492.5|194334.2|194492.5|194334.2|194492.5|194334.2|1
1727138500000|2024-09-24 00:41:40|194492.3|194333.9|194497.7|194334.8|194498|194335.2|194492.3|194333.8|6
1727138510000|2024-09-24 00:41:50|194495.9|194335.1|194492.8|194335.2|194497.8|194335.7|194492.8|194333.7|16
1727138520000|2024-09-24 00:42:00|194493.9|194334.6|194485.3|194343.5|194496.5|194343.9|194485.2|194334.5|17
1727138530000|2024-09-24 00:42:10|194486.9|194342.9|194472.8|194347.8|194491.9|194348.9|194472.8|194342.9|21
1727138540000|2024-09-24 00:42:20|194473.8|194348.8|194492.7|194349.2|194492.7|194351.3|194472.9|194347.9|6
1727138550000|2024-09-24 00:42:30||194349.3||194349.3||194349.3||194349.3|1
1727138560000|2024-09-24 00:42:40|194492.8|194350|194492.8|194350.1|194492.8|194350.1|194492.8|194348.5|5
1727138570000|2024-09-24 00:42:50|194490|194348.7|194490.3|194330|194490.3|194348.7|194484.9|194330|7
1727138580000|2024-09-24 00:43:00|194491|194328.1|194492.4|194330.3|194493.6|194335.3|194490|194328.1|19
1727138590000|2024-09-24 00:43:10|194491|194333.1|194491.2|194332.9|194492.2|194335.4|194489.9|194329.9|7
1727138600000|2024-09-24 00:43:20|194480.5|194333.6|194480.5|194333.6|194480.5|194333.6|194480.5|194333.6|1
1727138620000|2024-09-24 00:43:40|194464.1|194339.1|194475.7|194321|194477.4|194339.1|194463.7|194321|4
1727138630000|2024-09-24 00:43:50|194462.6|194298.6|194460.9|194306.4|194465.9|194306.4|194460.9|194298.6|3
1727138640000|2024-09-24 00:44:00|194460.8|194305.1|194460.9|194306.4|194460.9|194306.4|194460.8|194305.1|10
1727138650000|2024-09-24 00:44:10|194460.8|194305.1|194460.9|194306.5|194460.9|194306.5|194460.8|194305.1|2
1727138660000|2024-09-24 00:44:20|194451.1|194309.6|194433.8|194308.8|194451.3|194311.4|194433.8|194308.8|8
1727138680000|2024-09-24 00:44:40|194452.6|194304.8|194452.6|194304.7|194452.8|194306.7|194452.6|194304.7|3
1727138710000|2024-09-24 00:45:10|194433.7|194308.7|194433.7|194308.7|194433.7|194308.7|194433.7|194308.7|1
1727138720000|2024-09-24 00:45:20|194451.1|194309.5|194438.9|194293.7|194451.1|194309.5|194434.1|194290.4|5
1727138730000|2024-09-24 00:45:30|194434.1|194285.7|194434.4|194285|194439.6|194298|194434.1|194283.1|17
1727138740000|2024-09-24 00:45:40|194431.3|194293.2|194430.9|194288.7|194431.3|194293.2|194430.9|194288.5|8
1727138750000|2024-09-24 00:45:50|194435.7|194281.5|194430.8|194288.6|194436.5|194293.5|194430.5|194280.3|23
1727138760000|2024-09-24 00:46:00|194432.7|194294.8|194437.4|194287.3|194437.4|194300.2|194429.7|194287.3|22
1727138770000|2024-09-24 00:46:10|194433.3|194294.3|194437.4|194285.6|194453.2|194299.3|194433.3|194284.7|19
1727138780000|2024-09-24 00:46:20|194438.2|194291.5|194436.7|194286.5|194438.2|194291.5|194432.9|194282.1|13
1727138790000|2024-09-24 00:46:30|194433.4|194283.1|194432.9|194281.9|194435.4|194287.9|194432.9|194281.9|8
1727138800000|2024-09-24 00:46:40|194432.5|194285.1|194429.3|194263.2|194435.3|194287.9|194424.9|194259.6|11
1727138810000|2024-09-24 00:46:50|194429|194260.2|194430|194262.9|194432.7|194263.4|194429|194260.2|25
1727138820000|2024-09-24 00:47:00|194431.9|194261.1|194426.1|194261.4|194431.9|194264.1|194425.3|194261.1|23
1727138830000|2024-09-24 00:47:10|194426.4|194263.9|194443.2|194285.3|194443.5|194285.3|194409.8|194257.6|21
1727138840000|2024-09-24 00:47:20|194443|194283.9|194442.6|194284.4|194443.2|194285.9|194442.6|194283.9|13
1727138850000|2024-09-24 00:47:30|194440.6|194284.6|194440.1|194283.5|194442.6|194285.5|194438.2|194282.6|11
1727138860000|2024-09-24 00:47:40|194424.5|194285.3|194416.7|194282.5|194426.3|194286.5|194414.5|194282.5|4
1727138870000|2024-09-24 00:47:50|194414.4|194286.7|194433.3|194274.9|194433.6|194286.7|194410.9|194272.5|22
1727138880000|2024-09-24 00:48:00|194437.4|194274.1|194431.9|194274.6|194439.1|194277.5|194431.8|194272.5|10
1727138890000|2024-09-24 00:48:10|194436.9|194276.9|194437.3|194279.7|194437.3|194280.2|194431.9|194272.1|28
1727138900000|2024-09-24 00:48:20|194431.8|194276.1|194421.1|194288.3|194437.3|194288.7|194421.1|194275|14
1727138910000|2024-09-24 00:48:30|194426.4|194281.7|194454.4|194285.5|194454.4|194294.6|194420.5|194281.7|9
1727138920000|2024-09-24 00:48:40|194451.5|194288.5|194454.4|194285.4|194454.4|194288.5|194451.4|194285.4|8
1727138930000|2024-09-24 00:48:50|194454.2|194285.5|194454.1|194285.5|194454.8|194288.2|194452.1|194285.4|6
1727138940000|2024-09-24 00:49:00|194455.2|194285.3|194432.9|194283|194455.2|194288|194432.9|194283|5
1727138950000|2024-09-24 00:49:10|194432.2|194283.1|194434.1|194282.7|194434.2|194283.1|194432.1|194282.7|8
1727138960000|2024-09-24 00:49:20|194432.1|194283.1|194450.3|194282.9|194450.3|194283.3|194432|194282.7|9
1727138970000|2024-09-24 00:49:30|194448.5|194283.3|194449.3|194283.1|194449.3|194283.3|194448.5|194283.1|14
1727138980000|2024-09-24 00:49:40|194448.5|194283.3|194449.7|194283.1|194449.7|194283.3|194448.2|194283.1|20
1727138990000|2024-09-24 00:49:50|194448.2|194283.3|194444.2|194284.5|194449.7|194287.5|194444.2|194280.9|17
1727139000000|2024-09-24 00:50:00|194451.4|194291|194456.9|194281.4|194457.4|194292.9|194442.8|194281.2|24
1727139010000|2024-09-24 00:50:10|194456.1|194287.5|194444.9|194278.2|194458.6|194291.3|194444.9|194277.9|22
1727139020000|2024-09-24 00:50:20|194444.8|194282.2|194442.9|194278.7|194445.2|194282.8|194442.9|194278.7|13
1727139030000|2024-09-24 00:50:30|194444.1|194282.3|194453.2|194298.5|194455.5|194302|194442.4|194282.3|16
1727139040000|2024-09-24 00:50:40|194460|194297.7|194460.9|194297.6|194461.3|194297.9|194459.8|194297.5|14
1727139050000|2024-09-24 00:50:50|194459.8|194297.9|194453.9|194298|194460.9|194298|194453.9|194297.2|12
1727139060000|2024-09-24 00:51:00|194453.5|194299|194433.8|194306.8|194453.5|194306.8|194433.8|194299|2
1727139070000|2024-09-24 00:51:10|194431.9|194306.9|194434.1|194306.6|194434.1|194306.9|194431.7|194306.6|6
1727139080000|2024-09-24 00:51:20|194453.5|194302.5|194453.5|194302.5|194453.5|194302.5|194453.5|194302.5|1
1727139110000|2024-09-24 00:51:50|194434.1|194306.6|194434.1|194306.6|194434.1|194306.6|194434.1|194306.6|1
1727139130000|2024-09-24 00:52:10|194435.2|194306.4|194435.2|194306.4|194435.2|194306.4|194435.2|194306.4|1
1727139140000|2024-09-24 00:52:20|194454.3|194302.5|194454.2|194302.5|194454.3|194302.7|194452.4|194302.5|3
1727139150000|2024-09-24 00:52:30|194452.4|194302.7|194454.2|194302.5|194454.2|194302.7|194452.4|194302.5|6
1727139160000|2024-09-24 00:52:40|194452.4|194302.7|194454.2|194302.5|194454.2|194302.7|194452.4|194302.5|10
1727139170000|2024-09-24 00:52:50|194452.4|194302.7|194435|194306.5|194454.2|194306.8|194432.3|194302.5|18
1727139180000|2024-09-24 00:53:00|194432.3|194306.8|194435.1|194306.5|194437.8|194312.8|194432.3|194306.4|17
1727139190000|2024-09-24 00:53:10|194432.3|194307.2|194452|194302.6|194453.8|194307.2|194432.3|194302.2|8
1727139200000|2024-09-24 00:53:20|194452.2|194307.4|194465.3|194304.1|194465.3|194307.4|194452.2|194304.1|2
1727139210000|2024-09-24 00:53:30|194470.8|194303.9|194459.6|194304.3|194470.8|194304.8|194458|194299.7|20
1727139220000|2024-09-24 00:53:40|194464.4|194300.7|194448.5|194308.1|194464.4|194308.1|194447.6|194300.7|21
1727139230000|2024-09-24 00:53:50|194447.9|194303.3|194448.5|194308.2|194448.5|194308.2|194447.9|194303.3|8
1727139240000|2024-09-24 00:54:00|194447.9|194303.3|194456.3|194315.2|194456.3|194315.2|194447.9|194303.3|13
1727139250000|2024-09-24 00:54:10|194433.8|194315.3|194453.7|194307.1|194453.7|194315.3|194433.8|194302.3|18
1727139260000|2024-09-24 00:54:20|194453.2|194302.3|194453.2|194302.3|194453.7|194307.2|194453.2|194302.3|7
1727139270000|2024-09-24 00:54:30|194453.7|194307.2|194453.3|194302.3|194453.8|194307.3|194453.2|194302.3|11
1727139280000|2024-09-24 00:54:40|194453.2|194307.3|194431.9|194306.6|194453.7|194311.7|194431.7|194306.4|21
1727139290000|2024-09-24 00:54:50|194434.2|194309.2|194432.1|194306.6|194435.9|194310.9|194431.9|194306.6|11
1727139300000|2024-09-24 00:55:00|194431|194306|194451.9|194302.3|194452.5|194310.8|194431|194302.3|17
1727139310000|2024-09-24 00:55:10|194452.5|194307.1|194450.3|194302.7|194452.5|194307.1|194450.3|194302.3|13
1727139320000|2024-09-24 00:55:20|194452.1|194302.3|194453.1|194291.2|194456.1|194302.7|194450.3|194286.2|9
1727139330000|2024-09-24 00:55:30|194453.4|194291.1|194453.3|194291.1|194457.4|194291.1|194453.3|194289.7|3
1727139340000|2024-09-24 00:55:40|194457.4|194289.7|194445.7|194285.2|194457.8|194291.1|194445.7|194281.4|17
1727139350000|2024-09-24 00:55:50|194435.5|194287.5|194436.7|194287.6|194436.7|194287.6|194435.5|194287.5|2
1727139360000|2024-09-24 00:56:00|194435.5|194287.8|194435.6|194287.9|194436.9|194287.9|194435.5|194287.8|3
1727139370000|2024-09-24 00:56:10|194436.9|194288|194423.8|194292.4|194437|194292.4|194423.8|194288|5
1727139380000|2024-09-24 00:56:20|194440.7|194287.1|194440.7|194287.1|194440.7|194287.1|194440.7|194287.1|1
1727139390000|2024-09-24 00:56:30|194445.3|194288.3|194445.3|194288.7|194447.6|194288.7|194445.2|194288.3|13
1727139400000|2024-09-24 00:56:40|194446.6|194288.5|194445.3|194288.7|194446.6|194288.7|194445.3|194288.5|14
1727139410000|2024-09-24 00:56:50|194446.6|194288.5|194449.5|194292.3|194449.5|194292.3|194443.2|194288.5|16
1727139420000|2024-09-24 00:57:00|194443.1|194288.7|194442.8|194288.4|194449.6|194292.7|194442.8|194288.2|22
1727139430000|2024-09-24 00:57:10|194445.5|194289|194443.1|194288.6|194449.1|194292.7|194442.8|194288.4|14
1727139440000|2024-09-24 00:57:20|194444.5|194288.4|194440.4|194287.4|194444.5|194288.6|194440.4|194287.2|11
1727139460000|2024-09-24 00:57:40|194442.6|194287.2|194423.8|194293.2|194442.6|194293.2|194423.8|194287.2|3
1727139480000|2024-09-24 00:58:00|194425.9|194293|194423.6|194293.2|194425.9|194293.2|194423.6|194293|2
1727139490000|2024-09-24 00:58:10|194440.8|194287.9|194440.8|194287.9|194440.8|194287.9|194440.8|194287.9|1
1727139520000|2024-09-24 00:58:40|194423.6|194293.2|194423.6|194293.2|194423.6|194293.2|194423.6|194293.2|1
1727139530000|2024-09-24 00:58:50||194293.3||194293.3||194293.3||194293.3|1
1727139540000|2024-09-24 00:59:00|194440.4|194287.5|194440.4|194287.5|194440.4|194287.5|194440.4|194287.5|1
1727139570000|2024-09-24 00:59:30|194423.6|194293.3|194423.6|194293.3|194423.6|194293.3|194423.6|194293.3|1
1727139580000|2024-09-24 00:59:40|194437.3|194297.2|194487.4|194337.4|194487.4|194337.4|194437.3|194294.6|7
1727139590000|2024-09-24 00:59:50|194487.2|194337.8|194473.8|194348.8|194487.2|194348.8|194473.8|194337.8|2
1727139600000|2024-09-24 01:00:00|194478.1|194353.1|194473.3|194348.3|194480.7|194355.7|194473.3|194348.3|18
1727139610000|2024-09-24 01:00:10|194474|194349|194471.2|194346.2|194475.5|194350.5|194470.4|194345.4|10
1727139620000|2024-09-24 01:00:20|194474.8|194349.8|194471.4|194346.4|194475.1|194350.1|194471.3|194346.3|7
1727139630000|2024-09-24 01:00:30|194471.3|194346.3|194473.9|194348.9|194478.1|194353.1|194471.3|194346.3|11
1727139640000|2024-09-24 01:00:40|194479|194354|194474.1|194349.1|194479.3|194354.3|194473.4|194348.4|9
1727139650000|2024-09-24 01:00:50|194473.7|194348.7|194449.3|194323.2|194473.7|194348.7|194448.4|194323.2|13
1727139660000|2024-09-24 01:01:00|194449.6|194324.6|194448.4|194323.4|194450|194325|194448.4|194323.4|4
1727139680000|2024-09-24 01:01:20|194439.3|194313.6|194411.4|194286.4|194442.1|194317.1|194411.3|194283.7|6
1727139690000|2024-09-24 01:01:30|194411.1|194286.1|194411.1|194286.1|194411.1|194286.1|194411.1|194286.1|1
1727139700000|2024-09-24 01:01:40|194411.7|194286.7|194411.7|194286.7|194411.7|194286.7|194411.7|194286.7|1
1727139710000|2024-09-24 01:01:50|194416.2|194277.3|194406.2|194281.2|194416.2|194281.2|194406.2|194277.3|2
1727139720000|2024-09-24 01:02:00|194404.6|194279.6|194403|194275.1|194404.6|194279.6|194403|194275.1|2
1727139740000|2024-09-24 01:02:20|194410|194285|194410|194285|194410|194285|194410|194285|1
1727139750000|2024-09-24 01:02:30|194409|194284|194403.5|194278.5|194409|194284|194402.9|194277.9|4
1727139780000|2024-09-24 01:03:00|194396.6|194271.6|194396.6|194271.6|194396.6|194271.6|194396.6|194271.6|1
1727139800000|2024-09-24 01:03:20|194403.8|194276.7|194405.2|194279.9|194405.2|194279.9|194403.8|194276.5|9
1727139830000|2024-09-24 01:03:50|194408.3|194268.1|194425.1|194300.1|194425.1|194300.1|194395.3|194267.9|4
1727139840000|2024-09-24 01:04:00|194402.2|194277.2|194418.9|194293.9|194420.2|194294.5|194401.1|194276.1|9
1727139850000|2024-09-24 01:04:10|194418.1|194293.1|194419.2|194294.2|194419.5|194294.5|194418|194293|15
1727139860000|2024-09-24 01:04:20|194418.7|194293.7|194418.7|194293.7|194418.7|194293.7|194418.7|194293.7|1
1727139870000|2024-09-24 01:04:30|194425.9|194300.9|194426.1|194301.1|194426.1|194301.1|194425.9|194300.9|2
1727139880000|2024-09-24 01:04:40|194427.7|194302.7|194426.1|194301.1|194427.7|194302.7|194426.1|194301.1|2
1727139890000|2024-09-24 01:04:50|194418.9|194293.9|194418.7|194293.7|194418.9|194293.9|194417.7|194292.7|4
1727139930000|2024-09-24 01:05:30|194425.6|194300.6|194425.6|194300.6|194425.6|194300.6|194425.6|194300.6|1
1727139940000|2024-09-24 01:05:40|194426.5|194301.5|194426.5|194301.5|194426.5|194301.5|194426.5|194301.5|1
1727139950000|2024-09-24 01:05:50|194419.3|194294.3|194419.5|194294.5|194419.5|194294.5|194419.3|194294.3|2
1727139960000|2024-09-24 01:06:00|194419.3|194294.3|194419.3|194294.3|194419.3|194294.3|194419.3|194294.3|1
1727139970000|2024-09-24 01:06:10|194419.2|194294.2|194419.2|194294.2|194419.2|194294.2|194419.2|194294.2|1
1727139980000|2024-09-24 01:06:20|194414.9|194289.9|194387.1|194262.1|194427.6|194293.2|194387|194262|19
1727139990000|2024-09-24 01:06:30|194387.5|194262.5|194387.1|194262.1|194390.2|194262.6|194386.6|194260.2|15
1727140000000|2024-09-24 01:06:40|194386|194261|194386.7|194261.7|194387|194262|194384.8|194259.8|9
1727140010000|2024-09-24 01:06:50|194387.1|194262.1|194394.8|194258|194394.8|194262.1|194386.6|194258|15
1727140020000|2024-09-24 01:07:00|194393.3|194257.3|194346.8|194221.8|194393.3|194257.3|194346.8|194221.8|13
1727140030000|2024-09-24 01:07:10|194345.7|194220.7|194364.2|194239.2|194365.5|194240.5|194345.7|194220.7|17
1727140040000|2024-09-24 01:07:20|194364.6|194239.6|194357.3|194232.3|194364.6|194239.6|194357.3|194232.3|12
1727140050000|2024-09-24 01:07:30|194357.7|194232.7|194380.6|194255.6|194380.6|194255.6|194357.2|194232.2|12
1727140060000|2024-09-24 01:07:40|194382|194257|194424.2|194299.2|194445.2|194320.2|194382|194257|11
1727140070000|2024-09-24 01:07:50|194423.1|194298.1|194424.8|194299.8|194429.3|194304.3|194423.1|194298.1|9
1727140080000|2024-09-24 01:08:00|194428.6|194303.6|194447.6|194322.6|194452.2|194327.2|194424.5|194299.5|16
1727140090000|2024-09-24 01:08:10|194448|194323|194461|194336|194464.9|194339.9|194448|194323|12
1727140100000|2024-09-24 01:08:20|194456.5|194331.5|194453.4|194328.4|194458.3|194333.3|194449.8|194324.8|10
1727140110000|2024-09-24 01:08:30|194451.4|194326.4|194446.3|194321.3|194454|194329|194445.9|194320.9|11
1727140120000|2024-09-24 01:08:40|194445.7|194320.7|194447.3|194321|194447.3|194321.9|194445.7|194320.7|9
1727140130000|2024-09-24 01:08:50|194446.8|194321.8|194424.1|194299.1|194446.8|194321.8|194421.1|194296.1|8
1727140140000|2024-09-24 01:09:00|194423.5|194298.5|194419.6|194294.6|194423.5|194298.5|194419.6|194294.6|2
1727140150000|2024-09-24 01:09:10|194422.8|194297.8|194384.9|194259.9|194422.8|194297.8|194383|194258|14
1727140160000|2024-09-24 01:09:20|194384.8|194259.8|194383.8|194258.8|194384.8|194259.8|194383.8|194258.8|2
1727140170000|2024-09-24 01:09:30|194384.2|194259.2|194384.4|194259.4|194384.8|194259.8|194384.2|194259.2|3
1727140180000|2024-09-24 01:09:40|194384.3|194259.3|194384.3|194259.3|194384.3|194259.3|194384.3|194259.3|1
1727140190000|2024-09-24 01:09:50|194384.8|194259.8|194420.3|194295.3|194420.6|194295.6|194384.8|194259.8|10
1727140200000|2024-09-24 01:10:00|194419.6|194294.6|194418.8|194293.8|194419.6|194294.6|194418.7|194293.7|9
1727140210000|2024-09-24 01:10:10|194418.7|194293.7|194418.7|194293.7|194418.7|194293.7|194418.1|194293.1|5
1727140220000|2024-09-24 01:10:20|194418.1|194293.1|194418.7|194293.7|194418.7|194293.7|194418.1|194293.1|4
1727140230000|2024-09-24 01:10:30|194419.7|194294.7|194420.9|194295.9|194420.9|194295.9|194419.7|194294.7|2
1727140240000|2024-09-24 01:10:40|194428.3|194303.3|194428.3|194303.3|194428.3|194303.3|194428.3|194303.3|1
1727140250000|2024-09-24 01:10:50|194428.9|194303.9|194428.9|194303.9|194428.9|194303.9|194428.9|194303.9|1
1727140260000|2024-09-24 01:11:00|194425.6|194300.6|194418.2|194293.2|194425.6|194300.6|194409.4|194284.4|7
1727140270000|2024-09-24 01:11:10|194417.3|194292.3|194411.9|194286.9|194418.2|194293.2|194410.5|194285.5|14
1727140280000|2024-09-24 01:11:20|194406.3|194281.3|194414.9|194289.9|194414.9|194289.9|194406.1|194281.1|11
1727140290000|2024-09-24 01:11:30|194413.4|194288.4|194413.6|194288.6|194414.8|194289.8|194407.5|194282.5|19
1727140300000|2024-09-24 01:11:40|194413.1|194288.1|194403.2|194278.2|194413.6|194288.6|194403.2|194278.2|6
1727140310000|2024-09-24 01:11:50|194405.5|194280.5|194403.3|194278.3|194405.5|194280.5|194403.3|194278.3|3
1727140320000|2024-09-24 01:12:00|194403.5|194278.5|194364.8|194239.8|194403.5|194278.5|194364.8|194239.8|6
1727140330000|2024-09-24 01:12:10|194365.6|194240.6|194373.5|194248.5|194374.8|194249.8|194365.4|194240.4|14
1727140340000|2024-09-24 01:12:20|194370.4|194245.4|194371.1|194246.1|194375.6|194250.6|194365.5|194240.5|20
1727140350000|2024-09-24 01:12:30|194363.9|194238.9|194363.7|194238.7|194364.7|194239.7|194363.7|194238.7|5
1727140360000|2024-09-24 01:12:40|194363.2|194238.2|194363|194238|194363.2|194238.2|194363|194238|2
1727140370000|2024-09-24 01:12:50|194362.8|194237.8|194372.2|194247.2|194372.2|194247.2|194361.5|194236.5|5
1727140380000|2024-09-24 01:13:00|194369|194244|194347.5|194222.5|194369|194244|194347.5|194222.5|5
1727140390000|2024-09-24 01:13:10|194347.2|194222.2|194370.7|194245.7|194370.7|194245.7|194347.2|194222.2|4
1727140400000|2024-09-24 01:13:20|194367.6|194242.6|194349.8|194224.8|194367.6|194242.6|194345.1|194220.1|24
1727140410000|2024-09-24 01:13:30|194348.9|194223.9|194346.2|194221.2|194350.8|194225.8|194345.6|194220.6|19
1727140420000|2024-09-24 01:13:40|194346.7|194221.7|194346.8|194221.8|194350.1|194225.1|194346.1|194221.1|23
1727140430000|2024-09-24 01:13:50|194349.6|194224.6|194357.4|194232|194361.8|194236.7|194345.8|194220.8|22
1727140440000|2024-09-24 01:14:00|194354|194229|194349|194220.6|194354.6|194229|194345.4|194219.7|10
1727140450000|2024-09-24 01:14:10|194353.4|194224.9|194354.7|194228.1|194360|194232|194348.8|194220.4|12
1727140460000|2024-09-24 01:14:20|194358.6|194232|194354.5|194229.2|194360.2|194234.7|194349.5|194224.5|18
1727140470000|2024-09-24 01:14:30|194357.6|194232.4|194359.5|194233.5|194360.3|194234|194354.9|194228.8|15
1727140480000|2024-09-24 01:14:40|194360.1|194233.9|194362.7|194237.7|194362.7|194237.7|194352|194227|17
1727140490000|2024-09-24 01:14:50|194357.5|194232.5|194359.7|194234.7|194364.7|194239.7|194354.4|194229.4|21
1727140500000|2024-09-24 01:15:00|194356.1|194231.1|194344.3|194219.3|194356.1|194231.1|194344.3|194219.3|16
1727140510000|2024-09-24 01:15:10|194344.8|194219.8|194355.2|194228.8|194362.5|194237.5|194344.8|194219.8|22
1727140520000|2024-09-24 01:15:20|194356.1|194231.1|194349.1|194224.1|194356.1|194231.1|194349.1|194224.1|24
1727140530000|2024-09-24 01:15:30|194349.2|194224.2|194343|194214|194353.7|194228.7|194343|194214|12
1727140540000|2024-09-24 01:15:40|194344|194214.1|194343.2|194213.9|194347.9|194218|194343.2|194213.9|6
1727140550000|2024-09-24 01:15:50|194344.2|194214|194340.7|194206.9|194344.2|194214|194340.7|194206.4|7
1727140560000|2024-09-24 01:16:00|194340.8|194206.4|194339.2|194212.4|194343.3|194213.9|194325.5|194196.2|12
1727140570000|2024-09-24 01:16:10|194342|194217.4|194358.7|194225.2|194358.7|194225.2|194339.7|194201.8|14
1727140580000|2024-09-24 01:16:20|194353.4|194219.8|194357.1|194228.3|194364.5|194239.5|194352|194219.7|18
1727140590000|2024-09-24 01:16:30|194356.9|194228.4|194352.7|194224.8|194361.6|194235.2|194351.3|194224.7|17
1727140600000|2024-09-24 01:16:40|194348.4|194222.8|194335.2|194208|194348.4|194222.8|194334.6|194206.1|12
1727140610000|2024-09-24 01:16:50|194335.4|194208.2|194335.4|194208.2|194335.4|194208.2|194335.4|194208.2|1
1727140620000|2024-09-24 01:17:00|194335.3|194208.7|194332|194206|194335.5|194209.1|194330.8|194205.2|17
1727140630000|2024-09-24 01:17:10|194331.6|194206.6|194338.3|194213.3|194338.3|194213.3|194331.6|194206.6|9
1727140640000|2024-09-24 01:17:20|194338.2|194213.2|194338.4|194213.4|194338.4|194213.4|194337.8|194212.8|8
1727140650000|2024-09-24 01:17:30|194338|194213|194333.4|194208.4|194338.5|194213.5|194333.4|194208.4|11
1727140660000|2024-09-24 01:17:40|194331.7|194206.7|194331.8|194206.8|194331.8|194206.8|194331.7|194206.7|2
1727140680000|2024-09-24 01:18:00|194332|194207|194332.6|194207.6|194332.6|194207.6|194332|194207|2
1727140690000|2024-09-24 01:18:10|194344.4|194213.9|194344.4|194213.9|194344.4|194213.9|194344.4|194213.9|1
1727140700000|2024-09-24 01:18:20|194343.7|194208.8|194343.6|194209.6|194343.7|194210.6|194343.4|194208.8|3
1727140710000|2024-09-24 01:18:30|194343.3|194211.3|194330.8|194205.8|194343.6|194211.3|194330.8|194205.8|6
1727140720000|2024-09-24 01:18:40|194331.3|194206.3|194327.6|194202.6|194332.9|194207.9|194320.3|194194.5|23
1727140730000|2024-09-24 01:18:50|194327.4|194202.4|194328.8|194203.8|194333|194208|194318.3|194193.3|21
1727140740000|2024-09-24 01:19:00|194330|194205|194328.7|194203.7|194330|194205|194328.7|194203.7|2
1727140750000|2024-09-24 01:19:10|194322.8|194197.8|194311.3|194186.3|194324.3|194198.4|194308.2|194183.2|15
1727140760000|2024-09-24 01:19:20|194310|194185|194308.6|194183.6|194310|194185|194307.9|194182.9|7
1727140770000|2024-09-24 01:19:30|194308.1|194183.1|194308.8|194183.8|194308.8|194183.8|194308.1|194183.1|2
1727140780000|2024-09-24 01:19:40|194316.1|194182.3|194312.6|194187.6|194316.1|194187.6|194312.6|194182.3|2
1727140790000|2024-09-24 01:19:50|194313.3|194188.3|194312.2|194187.2|194313.3|194188.3|194310.7|194185.7|8
1727140800000|2024-09-24 01:20:00|194310.7|194185.7|194311.7|194186.7|194325.4|194200.4|194301.9|194176.9|17
1727140810000|2024-09-24 01:20:10|194312.7|194187.7|194331.4|194206.4|194337.1|194212.1|194312.7|194187.7|7
1727140830000|2024-09-24 01:20:30|194331.7|194206.7|194378.9|194253.9|194378.9|194253.9|194331.7|194206.7|3
1727140840000|2024-09-24 01:20:40|194379.8|194254.8|194379.1|194254.1|194379.8|194254.8|194378.9|194253.9|3
1727140850000|2024-09-24 01:20:50|194376.9|194251.9|194372.4|194247.4|194376.9|194251.9|194371.4|194246.4|8
1727140860000|2024-09-24 01:21:00|194372.9|194247.9|194372.1|194247.1|194373.2|194248.2|194371.4|194246.4|6
1727140870000|2024-09-24 01:21:10|194372.6|194247.6|194372.1|194247.1|194372.6|194247.6|194372.1|194247.1|4
1727140880000|2024-09-24 01:21:20|194373.8|194248.8|194385.7|194260.7|194385.7|194260.7|194373.8|194248.8|2
1727140890000|2024-09-24 01:21:30|194382.9|194257.9|194408.1|194283.1|194408.1|194283.1|194382.9|194257.9|2
1727140900000|2024-09-24 01:21:40|194405|194280|194401.6|194276.6|194408.3|194283.3|194400.6|194275.6|7
1727140910000|2024-09-24 01:21:50|194402.2|194277.2|194400.3|194275.3|194402.2|194277.2|194400.3|194275.3|7
1727140920000|2024-09-24 01:22:00|194401.6|194276.6|194401.3|194276.3|194401.6|194276.6|194395.2|194270.2|10
1727140930000|2024-09-24 01:22:10|194400.2|194275.2|194401.7|194276.7|194405.1|194280.1|194398.6|194273.6|9
1727140940000|2024-09-24 01:22:20|194402.6|194277.6|194401.2|194276.2|194402.6|194277.6|194401.2|194276.2|2
1727140950000|2024-09-24 01:22:30|194402.4|194277.4|194402.7|194277.7|194403.4|194278.4|194402.3|194277.3|4
1727140960000|2024-09-24 01:22:40|194407.4|194282.4|194411.9|194284.4|194425.2|194300.2|194407.3|194282.3|6
1727140970000|2024-09-24 01:22:50|194399.3|194267.9|194400.2|194269.2|194405|194269.2|194398.2|194264.9|15
1727140980000|2024-09-24 01:23:00|194402.9|194264.9|194399|194269.3|194405.1|194270.2|194397.6|194264.9|19
1727140990000|2024-09-24 01:23:10|194395.9|194270.9|194391.8|194266.8|194396.1|194271.1|194391.8|194266.8|9
1727141000000|2024-09-24 01:23:20|194395.1|194270.1|194395|194270|194396|194271|194390.9|194265.9|18
1727141010000|2024-09-24 01:23:30|194394.1|194269.1|194392.3|194267.3|194394.4|194269.4|194390.7|194265.7|14
1727141020000|2024-09-24 01:23:40|194395.5|194270.5|194394.7|194269.7|194395.5|194270.5|194394.7|194269.7|8
1727141030000|2024-09-24 01:23:50|194395|194270|194391.5|194266.5|194396.2|194271.2|194391.5|194266.5|23
1727141040000|2024-09-24 01:24:00|194395.3|194270.3|194395.8|194270.8|194396.5|194271.5|194393.2|194268.2|11
1727141050000|2024-09-24 01:24:10|194396.4|194271.4|194395.3|194270.3|194396.5|194271.5|194391.1|194266.1|21
1727141060000|2024-09-24 01:24:20|194394.6|194269.6|194391.5|194266.5|194395.1|194270.1|194391.3|194266.3|12
1727141070000|2024-09-24 01:24:30|194391.4|194266.4|194395.7|194270.7|194395.7|194270.7|194391.4|194266.4|5
1727141080000|2024-09-24 01:24:40|194395.5|194270.5|194391.6|194266.6|194395.5|194270.5|194391.6|194266.6|3
1727141090000|2024-09-24 01:24:50|194391.4|194266.4|194391.6|194266.6|194391.8|194266.8|194391.3|194266.3|4
1727141100000|2024-09-24 01:25:00|194392|194267|194392.7|194267.7|194397.3|194272.3|194391.7|194266.7|13
1727141110000|2024-09-24 01:25:10|194393.4|194268.4|194394.2|194269.2|194394.8|194269.8|194392.8|194267.8|15
1727141120000|2024-09-24 01:25:20|194394.9|194269.9|194394.8|194269.8|194398|194273|194394.4|194269.4|16
1727141130000|2024-09-24 01:25:30|194394.5|194269.5|194395.2|194270.2|194397.5|194272.5|194394.2|194269.2|14
1727141140000|2024-09-24 01:25:40|194398.7|194273.7|194395.8|194270.8|194398.7|194273.7|194394.9|194269.9|19
1727141150000|2024-09-24 01:25:50|194394.9|194269.9|194395.1|194270.1|194395.5|194270.5|194394.8|194269.8|15
1727141160000|2024-09-24 01:26:00|194394.8|194269.8|194396.4|194271.4|194396.7|194271.7|194394.8|194269.8|9
1727141170000|2024-09-24 01:26:10|194395.3|194270.3|194398.8|194265.8|194398.8|194271|194394.9|194265.8|9
1727141180000|2024-09-24 01:26:20|194398.4|194266|194399.5|194266.7|194400.3|194266.7|194398.4|194265.9|8
1727141190000|2024-09-24 01:26:30|194403.4|194261.9|194400.2|194267.5|194403.4|194267.5|194398.2|194261.5|11
1727141200000|2024-09-24 01:26:40|194400.3|194267.8|194396|194271|194400.3|194271.9|194396|194266.8|6
1727141210000|2024-09-24 01:26:50|194396.1|194271.1|194396|194271|194397|194272|194395.7|194270.7|4
1727141220000|2024-09-24 01:27:00|194395.4|194270.4|194395.4|194270.4|194395.4|194270.4|194395.4|194270.4|1
1727141230000|2024-09-24 01:27:10|194396.3|194271.3|194405.7|194280.7|194406.2|194281.2|194394.7|194269.7|9
1727141240000|2024-09-24 01:27:20|194405|194280|194405|194280|194405.8|194280.8|194405|194280|8
1727141250000|2024-09-24 01:27:30|194405.8|194280.8|194404.7|194279.7|194405.8|194280.8|194404.3|194279.3|8
1727141260000|2024-09-24 01:27:40|194402.6|194277.6|194399|194274|194402.6|194277.6|194398.9|194273.9|8
1727141270000|2024-09-24 01:27:50|194398.5|194273.5|194399|194274|194399.8|194274.8|194398.5|194273.5|3
1727141280000|2024-09-24 01:28:00|194400|194275|194399.2|194274.2|194400|194275|194398.9|194273.9|6
1727141290000|2024-09-24 01:28:10|194399.8|194274.8|194399.8|194274.8|194400.8|194275.2|194397.9|194269.6|12
1727141300000|2024-09-24 01:28:20|194396.9|194271.9|194396.8|194271.8|194397|194272|194396.8|194271.8|3
1727141320000|2024-09-24 01:28:40|194396.7|194271.7|194396.7|194271.7|194396.7|194271.7|194396.7|194271.7|1
1727141330000|2024-09-24 01:28:50|194399.5|194274.5|194398.5|194273.5|194399.5|194274.5|194398.5|194273.5|2
1727141340000|2024-09-24 01:29:00|194400.6|194275.6|194397.1|194272.1|194401.1|194276.1|194396.1|194271.1|9
1727141350000|2024-09-24 01:29:10|194399.9|194274.9|194400.4|194275.4|194401.2|194276.2|194396|194271|14
1727141360000|2024-09-24 01:29:20|194401.3|194276.3|194397|194272|194401.3|194276.3|194396.4|194271.4|9
1727141370000|2024-09-24 01:29:30|194397.5|194272.5|194402.1|194277.1|194402.5|194277.5|194397.5|194272.5|3
1727141380000|2024-09-24 01:29:40|194401.3|194276.3|194401.2|194276.2|194402.4|194277.4|194401.2|194276.2|9
1727141390000|2024-09-24 01:29:50|194402.5|194277.5|194398.3|194273.3|194402.5|194277.5|194398.3|194273.3|3
1727141400000|2024-09-24 01:30:00|194397.3|194272.3|194400.1|194275.1|194400.6|194275.6|194396.3|194271.3|20
1727141410000|2024-09-24 01:30:10|194399.3|194274.3|194399.4|194274.4|194400.3|194275.3|194396.8|194271.8|7
1727141420000|2024-09-24 01:30:20|194399.5|194274.5|194399.1|194274.1|194400.1|194275.1|194396.4|194271.4|9
1727141430000|2024-09-24 01:30:30|194395.8|194270.8|194397.4|194272.4|194401|194276|194392.3|194267.3|15
1727141440000|2024-09-24 01:30:40|194393.5|194268.5|194397.1|194272.1|194397.1|194272.1|194392.1|194267.1|12
1727141450000|2024-09-24 01:30:50|194396.8|194271.8|194396.9|194271.9|194397.3|194272.3|194396.3|194271.3|10
1727141460000|2024-09-24 01:31:00|194396.6|194271.6|194396.9|194271.9|194397.4|194272.4|194395.6|194270.6|17
1727141470000|2024-09-24 01:31:10|194396.5|194271.5|194397.8|194272.8|194398|194273|194391|194266|19
1727141480000|2024-09-24 01:31:20|194400.3|194275.3|194395.8|194270.8|194400.3|194275.3|194395|194270|23
1727141490000|2024-09-24 01:31:30|194398.4|194273.4|194398.1|194273.1|194398.7|194273.7|194395.4|194270.4|17
1727141500000|2024-09-24 01:31:40|194397.8|194272.8|194397.2|194272.2|194400.7|194275.7|194395.4|194270.4|17
1727141510000|2024-09-24 01:31:50|194394.6|194269.6|194399.3|194274.3|194401|194276|194394.6|194269.6|20
1727141520000|2024-09-24 01:32:00|194399|194274|194402.3|194277.3|194402.3|194277.3|194399|194274|3
1727141530000|2024-09-24 01:32:10|194402.5|194277.5|194400.8|194275.8|194402.9|194277.9|194395.5|194270.5|13
1727141540000|2024-09-24 01:32:20|194395.7|194270.7|194406.1|194265.7|194411.2|194274.8|194395.7|194262.1|21
1727141550000|2024-09-24 01:32:30|194406.2|194265.5|194405.9|194266.4|194408.9|194269.8|194405.7|194265.5|15
1727141560000|2024-09-24 01:32:40|194404.6|194266.2|194404.8|194267.5|194405.9|194267.5|194404.6|194266.2|10
1727141570000|2024-09-24 01:32:50|194404.3|194267.4|194404.9|194267.5|194405.9|194267.5|194404.3|194266.5|3
1727141580000|2024-09-24 01:33:00|194404.1|194269.6|194409.3|194277.3|194409.3|194277.3|194404.1|194269.6|3
1727141590000|2024-09-24 01:33:10|194413|194273.5|194409.6|194272.5|194413|194273.7|194409.6|194268.3|7
1727141600000|2024-09-24 01:33:20|194407.1|194270|194407.9|194270.9|194410.4|194273.3|194407.1|194270|4
1727141610000|2024-09-24 01:33:30|194410.5|194273.4|194407.9|194272.1|194410.5|194273.4|194407.9|194270.8|7
1727141620000|2024-09-24 01:33:40|194407.8|194271|194406.1|194270.8|194410.5|194273.6|194406.1|194270.8|9
1727141630000|2024-09-24 01:33:50|194405.7|194270.7|194405.7|194270.7|194405.7|194270.7|194405.7|194270.7|1
1727141640000|2024-09-24 01:34:00|194406.3|194270.9|194406.6|194272.8|194408.2|194272.8|194406.3|194270.9|4
1727141650000|2024-09-24 01:34:10|194404.2|194279.2|194404.5|194275.1|194409.5|194279.2|194401.9|194270.3|7
1727141660000|2024-09-24 01:34:20|194404.9|194272.1|194401.1|194270.1|194404.9|194273.9|194400.7|194268.5|8
1727141670000|2024-09-24 01:34:30|194404.5|194267.6|194406.4|194267.9|194406.4|194267.9|194404.5|194267.6|2
1727141680000|2024-09-24 01:34:40|194404.1|194267.5|194406.4|194267.9|194406.4|194267.9|194404.1|194267.5|2
1727141690000|2024-09-24 01:34:50|194406.2|194267.8|194407.7|194269.3|194410.6|194271.7|194406.2|194267.8|4
1727141700000|2024-09-24 01:35:00|194404.6|194266|194401.4|194268.1|194404.6|194268.1|194401.4|194266|2
1727141710000|2024-09-24 01:35:10|194408.9|194266.4|194404.3|194275.6|194408.9|194275.6|194402.9|194266.4|4
1727141720000|2024-09-24 01:35:20|194408.7|194274.1|194403.3|194273.2|194408.8|194274.1|194402.8|194268.7|17
1727141730000|2024-09-24 01:35:30|194405.6|194271.8|194405.7|194268.5|194410.3|194271.8|194404.6|194265.7|13
1727141740000|2024-09-24 01:35:40|194405.3|194269.8|194405.3|194269.7|194405.3|194269.8|194405.3|194269.7|2
1727141750000|2024-09-24 01:35:50|194406.1|194269.8|194406.1|194269.8|194406.1|194269.8|194406.1|194269.8|1
1727141760000|2024-09-24 01:36:00|194405.9|194269.9|194376|194230.6|194405.9|194273.6|194372.6|194230.6|9
1727141770000|2024-09-24 01:36:10|194372|194234.8|194376.3|194229.9|194376.3|194234.9|194371.6|194229.4|21
1727141780000|2024-09-24 01:36:20|194371.4|194233.7|194380.4|194234.8|194380.4|194238.8|194371.4|194229.5|20
1727141790000|2024-09-24 01:36:30|194376.1|194238.5|194375.7|194235.9|194380.4|194240.9|194370.1|194234.6|9
1727141800000|2024-09-24 01:36:40|194376.1|194235.7|194377.9|194236.1|194377.9|194236.1|194376.1|194235.7|2
1727141810000|2024-09-24 01:36:50|194377.8||194377.8||194377.8||194377.8||1
1727141820000|2024-09-24 01:37:00|194378.3|194232|194374.5|194230.6|194378.3|194234.5|194370.1|194230.5|14
1727141830000|2024-09-24 01:37:10|194374.3|194230.3|194370.9|194235.2|194375.4|194235.2|194370.2|194230.3|14
1727141840000|2024-09-24 01:37:20|194375.4|194231.4|194375.7|194230.6|194375.7|194235.4|194371|194230.6|12
1727141850000|2024-09-24 01:37:30|194371.5|194234.4|194368.3|194240.7|194374.3|194240.7|194368.1|194234.2|12
1727141860000|2024-09-24 01:37:40|194374.3|194236.1|194357.9|194223.8|194374.3|194241.1|194357.9|194223.8|7
1727141870000|2024-09-24 01:37:50|194358.2|194224.2|194347.6|194211.2|194358.2|194224.2|194347.6|194211.2|5
1727141880000|2024-09-24 01:38:00|194315.1|194177.2|194300.5|194163.6|194315.1|194177.2|194294|194159.5|13
1727141890000|2024-09-24 01:38:10|194302.8|194163.4|194300.6|194161.1|194302.8|194164.5|194299.6|194160.7|10
1727141900000|2024-09-24 01:38:20|194300.8|194162.5|194300.6|194161.1|194300.8|194162.5|194300.6|194161.1|2
1727141910000|2024-09-24 01:38:30|194294.9|194162.2|194294.7|194159.7|194294.9|194162.2|194294.7|194159.7|2
1727141920000|2024-09-24 01:38:40|194291.4|194161.2|194285|194160|194291.4|194161.2|194285|194160|3
1727141930000|2024-09-24 01:38:50|194288|194163|194312.6|194177.6|194315.3|194180.4|194286.7|194161.1|8
1727141940000|2024-09-24 01:39:00|194315.1|194179|194317.2|194183.4|194319.1|194183.9|194312.6|194177.7|14
1727141950000|2024-09-24 01:39:10|194317.1|194182|194316.2|194183.1|194317.1|194183.3|194316.1|194182|6
1727141960000|2024-09-24 01:39:20|194316.1|194180.9|194310.4|194184.7|194316.2|194184.7|194310.4|194180.8|7
1727141970000|2024-09-24 01:39:30|194311|194186|194320|194190.7|194320|194190.7|194307.1|194182.1|8
1727142000000|2024-09-24 01:40:00|194319.8|194190.8|194330.1|194196.1|194337.1|194205|194313.4|194181.8|9
1727142010000|2024-09-24 01:40:10|194327.1|194193.1|194330.5|194193.7|194333|194196.2|194327.1|194192.9|5
1727142020000|2024-09-24 01:40:20|194328|194194.2|194328|194194.2|194328|194194.2|194328|194194.2|1
1727142030000|2024-09-24 01:40:30|194330.4|194193.6|194323|194192.2|194330.4|194193.6|194323|194192|3
1727142040000|2024-09-24 01:40:40|194324.7|194191.9|194318|194193|194324.7|194193|194318|194191.5|3
1727142050000|2024-09-24 01:40:50|194319|194194|194323|194195.8|194323|194195.8|194317|194192|7
1727142060000|2024-09-24 01:41:00|194323.6|194196.9|194327.1|194193.4|194329.9|194196.9|194323.6|194193.4|3
1727142080000|2024-09-24 01:41:20||194194.5||194194.5||194194.5||194194.5|1
1727142090000|2024-09-24 01:41:30|194323.9|194193.5|194325.8|194194.9|194328|194195.7|194321.4|194190.2|8
1727142100000|2024-09-24 01:41:40|194325.5|194193.4|194325.1|194194.6|194325.5|194194.6|194320.6|194188.5|6
1727142130000|2024-09-24 01:42:10|194317.6|194192.6|194317.6|194192.6|194317.6|194192.6|194317.6|194192.6|1
1727142160000|2024-09-24 01:42:40|194321.7|194191.2|194321.7|194191.2|194321.7|194191.2|194321.7|194191.2|1
1727142170000|2024-09-24 01:42:50|194321.6|194191.3|194320.9|194189.6|194325|194196.3|194320.9|194189.6|7
1727142200000|2024-09-24 01:43:20|194317.7|194190.8|194317.9|194192.9|194317.9|194192.9|194317.7|194190.8|3
1727142230000|2024-09-24 01:43:50|194321|194192.8|194321|194192.8|194321|194192.8|194321|194192.8|1
1727142240000|2024-09-24 01:44:00|194320.9|194190.5|194321|194192|194321|194192|194320.9|194190.5|2
1727142250000|2024-09-24 01:44:10|194321.1|194191.8|194321.1|194191.8|194321.1|194191.8|194321.1|194191.8|1
1727142260000|2024-09-24 01:44:20|194317.2|194192.2|194317.2|194192.2|194317.2|194192.2|194317.2|194192.2|1
1727142280000|2024-09-24 01:44:40|194317.5|194192.5|194321.3|194192.4|194321.3|194192.5|194317.5|194192.4|2
1727142300000|2024-09-24 01:45:00|194319.2|194191.1|194323.8|194190.4|194325.9|194191.1|194318.8|194186.7|5
1727142310000|2024-09-24 01:45:10|194326|194189.3|194322.1|194197.1|194326|194197.1|194322.1|194189.3|3
1727142330000|2024-09-24 01:45:30|194322.6|194197.6|194322.6|194197.6|194322.6|194197.6|194322.6|194197.6|1
1727142340000|2024-09-24 01:45:40|194324.1|194195.8|194324.1|194195.8|194324.1|194195.8|194324.1|194195.8|1
1727142360000|2024-09-24 01:46:00|194324|194193.7|194321.2|194192|194324|194193.7|194317.2|194190.1|3
1727142370000|2024-09-24 01:46:10|194321.5|194196|194321.5|194195.8|194321.5|194196|194321.5|194195.8|2
1727142380000|2024-09-24 01:46:20|194321.7|194196.7|194321.5|194195.9|194321.7|194196.7|194321.5|194195.9|2
1727142390000|2024-09-24 01:46:30|194325.1|194192.6|194325.1|194193.3|194325.1|194193.3|194325.1|194192.4|4
1727142400000|2024-09-24 01:46:40|194321.1|194192.8|194325.5|194191.8|194325.8|194192.8|194321.1|194189.7|6
1727142410000|2024-09-24 01:46:50|194328.5|194195.8|194325.6|194192.8|194328.5|194195.8|194325.6|194190.5|4
1727142420000|2024-09-24 01:47:00||194192.1||194192.1||194192.1||194192.1|1
1727142430000|2024-09-24 01:47:10||194193.1||194193.1||194193.1||194193.1|1
1727142440000|2024-09-24 01:47:20|194323|194198|194323|194198|194323|194198|194323|194198|1
1727142450000|2024-09-24 01:47:30|194316.4|194191.4|194323|194198|194323|194198|194316.4|194191.4|2
1727142460000|2024-09-24 01:47:40|194324.9|194197|194324.9|194197|194324.9|194197|194324.9|194197|1
1727142480000|2024-09-24 01:48:00|194329|194201.1|194329.9|194199.3|194341.1|194209.2|194326.8|194196.2|13
1727142490000|2024-09-24 01:48:10|194328.7|194199.6|194326.8|194196.4|194329.3|194199.6|194326.6|194196.3|6
1727142500000|2024-09-24 01:48:20|194326.1|194196.6|194326.1|194196.6|194326.1|194196.6|194326.1|194196.6|1
1727142520000|2024-09-24 01:48:40|194328.5|194199|194326.8|194198.4|194328.6|194199.1|194321.9|194193.5|9
1727142530000|2024-09-24 01:48:50|194340|194209.3|194334.3|194206.4|194340|194209.3|194334.3|194206.4|5
1727142540000|2024-09-24 01:49:00|194336.9|194209|194342.9|194216.6|194342.9|194216.6|194334|194206.1|10
1727142550000|2024-09-24 01:49:10|194343.1|194216.8|194343.1|194216.8|194343.1|194216.8|194343.1|194216.8|1
1727142560000|2024-09-24 01:49:20|194346.7|194218.5|194348.4|194218.5|194348.4|194218.5|194346.7|194218.5|2
1727142570000|2024-09-24 01:49:30|194350.7|194220.8|194355.3|194228.2|194359.3|194232.2|194350.7|194220.8|12
1727142580000|2024-09-24 01:49:40|194356.8|194229.8|194356.8|194229.8|194356.8|194229.8|194355.2|194228.1|3
1727142600000|2024-09-24 01:50:00|194355.5|194228.4|194381.1|194254.4|194411.1|194284.5|194355.5|194228.4|9
1727142610000|2024-09-24 01:50:10|194379.6|194252.8|194348.6|194222.3|194379.6|194252.8|194348.6|194222.3|4
1727142620000|2024-09-24 01:50:20|194349.6|194223.3|194349.4|194223.5|194356.2|194229|194343.1|194215.1|9
1727142630000|2024-09-24 01:50:30|194352.7|194226.3|194356.2|194229|194359.1|194232.2|194349.5|194223.5|21
1727142640000|2024-09-24 01:50:40|194358.6|194229.6|194349.5|194220.2|194358.7|194231.9|194344.7|194213|14
1727142650000|2024-09-24 01:50:50|194346.8|194217.1|194347.7|194216.2|194349.8|194221.9|194346.8|194216.2|20
1727142660000|2024-09-24 01:51:00|194347.9|194217.3|194347.6|194218.9|194348.9|194221.6|194347.1|194216.8|20
1727142670000|2024-09-24 01:51:10|194348.2|194221.8|194342.9|194213.2|194348.9|194221.9|194341.9|194213.1|10
1727142680000|2024-09-24 01:51:20|194340.1|194211.2|194343.8|194213.7|194343.9|194214|194337.7|194210.6|15
1727142690000|2024-09-24 01:51:30|194340.6|194213.9|194347.2|194222.2|194352.5|194226.3|194338.4|194211.8|17
1727142700000|2024-09-24 01:51:40|194350.2|194220.4|194348.6|194223.6|194353.2|194226.3|194346.9|194219.9|33
1727142710000|2024-09-24 01:51:50|194350.7|194222.8|194350.3|194221.5|194352.1|194227.1|194347.5|194221.1|20
1727142720000|2024-09-24 01:52:00|194349.7|194221.3|194345.6|194220.6|194350.8|194225.8|194339.9|194214.9|19
1727142730000|2024-09-24 01:52:10|194340.4|194215.4|194340.7|194215.7|194346.2|194221.2|194340.4|194215.4|6
1727142740000|2024-09-24 01:52:20|194340.6|194215.6|194339.8|194214.8|194340.6|194215.6|194339.7|194214.7|9
1727142750000|2024-09-24 01:52:30|194339.9|194214.9|194347.6|194222.6|194350.5|194225.5|194339.5|194214.5|18
1727142760000|2024-09-24 01:52:40|194349.3|194220.9|194348.2|194219.4|194350.5|194225.5|194345.8|194219.4|10
1727142770000|2024-09-24 01:52:50|194349.5|194224.5|194349|194224|194351.6|194226|194346.7|194221.5|16
1727142780000|2024-09-24 01:53:00|194351.8|194226.8|194347|194222|194351.8|194226.8|194346.4|194221.4|15
1727142790000|2024-09-24 01:53:10|194349.6|194224.6|194351.5|194226.5|194351.5|194226.5|194345.9|194219.4|8
1727142800000|2024-09-24 01:53:20|194349.8|194224.8|194351|194226|194351.1|194226.1|194346.9|194221.9|19
1727142810000|2024-09-24 01:53:30|194348.6|194223.6|194352.3|194227.3|194353.3|194228.3|194348.6|194223.6|14
1727142820000|2024-09-24 01:53:40|194352.5|194227.5|194351.5|194226.5|194355.2|194230.2|194351.5|194226.5|17
1727142830000|2024-09-24 01:53:50|194353.9|194228.9|194354.3|194226.3|194359.1|194231.1|194351|194226|14
1727142840000|2024-09-24 01:54:00|194358.6|194230.6|194359.5|194231.6|194359.9|194232|194354.4|194226.5|16
1727142850000|2024-09-24 01:54:10|194359.7|194231.8|194356|194228.1|194360|194232.1|194355.9|194228|8
1727142860000|2024-09-24 01:54:20|194360|194232.1|194360.2|194232.3|194360.2|194232.3|194359.7|194231.9|3
1727142870000|2024-09-24 01:54:30|194356.1|194228.3|194356.1|194228.3|194356.1|194228.3|194356.1|194228.3|1
1727142880000|2024-09-24 01:54:40|194355.9|194228|194355.9|194228|194355.9|194228|194355.9|194228|1
1727142900000|2024-09-24 01:55:00|194355.4|194230.4|194355.4|194230.4|194355.4|194230.4|194355.4|194230.4|1
1727142910000|2024-09-24 01:55:10|194354.8|194229.8|194354.8|194229.8|194354.8|194229.8|194354.8|194229.8|1
1727142930000|2024-09-24 01:55:30|194359.7|194231.6|194359.7|194231.6|194359.7|194231.6|194359.7|194231.6|1
1727142950000|2024-09-24 01:55:50|194359.8|194231.9|194355.5|194227.7|194359.8|194231.9|194355.5|194227.7|2
1727142960000|2024-09-24 01:56:00|194360.3|194232.5|194360.3|194232.5|194360.3|194232.5|194360.3|194232.5|1
1727142970000|2024-09-24 01:56:10|194361.4||194361.4||194361.4||194361.4||1
1727142980000|2024-09-24 01:56:20|194357.3|194228.4|194357.3|194228.4|194357.3|194228.4|194357.3|194228.4|1
1727143000000|2024-09-24 01:56:40|194356.3||194356.3||194356.3||194356.3||1
1727143010000|2024-09-24 01:56:50|194355.3|194230.3|194355.3|194230.3|194355.3|194230.3|194355.3|194230.3|1
1727143040000|2024-09-24 01:57:20|194355.8|194230.8|194356.8|194229|194356.8|194230.8|194355.8|194229|2
1727143070000|2024-09-24 01:57:50|194361|194233.3|194357|194229.2|194361|194233.3|194357|194229.2|2
1727143080000|2024-09-24 01:58:00|194361.2|194233.4|194356.5|194228.7|194361.2|194233.4|194356.1|194228.4|4
1727143100000|2024-09-24 01:58:20|194360.7|194233|194360.1|194232.3|194360.7|194233|194355.7|194227.9|12
1727143110000|2024-09-24 01:58:30|194356|194228.3|194356|194228.2|194360.5|194232.7|194356|194228.2|4
1727143120000|2024-09-24 01:58:40|194360|194232.3|194355.4|194227.7|194360|194232.3|194355.4|194227.7|4
1727143130000|2024-09-24 01:58:50|194359.8|194232|194360|194232.2|194360|194232.3|194355.7|194228|6
1727143160000|2024-09-24 01:59:20|194355.8|194230.8|194355.8|194230.8|194355.8|194230.8|194355.8|194230.8|1
1727143170000|2024-09-24 01:59:30|194362.6|194237.6|194357.6|194232.6|194372.3|194247.3|194351.7|194226.7|11
1727143190000|2024-09-24 01:59:50|194354.6|194229.6|194371.3|194246.3|194372.3|194247.3|194354.6|194229.6|6
1727143200000|2024-09-24 02:00:00|194372.3|194247.3|194381.1|194256.1|194381.4|194256.4|194370.7|194245.7|16
1727143210000|2024-09-24 02:00:10|194385|194260|194385|194260|194385|194260|194385|194260|1
1727143220000|2024-09-24 02:00:20|194381.1|194256.1|194385|194260|194385|194260|194381.1|194256.1|2
1727143230000|2024-09-24 02:00:30|194381.6|194256.6|194382.7|194257.7|194382.7|194257.7|194381.6|194256.6|2
1727143250000|2024-09-24 02:00:50|194384.2|194259.2|194384.4|194259.4|194384.4|194259.4|194381.6|194256.6|4
1727143260000|2024-09-24 02:01:00|194385|194260|194385|194260|194385|194260|194385|194260|1
1727143280000|2024-09-24 02:01:20|194383.6|194258.6|194342|194217|194383.6|194258.6|194336.6|194211.6|5
1727143290000|2024-09-24 02:01:30|194336.6|194211.6|194340.5|194215.5|194342|194217|194334.9|194209.9|14
1727143300000|2024-09-24 02:01:40|194343.5|194218.5|194322.3|194197.3|194343.5|194218.5|194320.8|194195.8|16
1727143310000|2024-09-24 02:01:50|194322.4|194197.4|194322.3|194197.3|194322.4|194197.4|194321.1|194196.1|3
1727143320000|2024-09-24 02:02:00|194324.9|194199.9|194334.7|194209.7|194340.2|194215.2|194324.9|194199.9|4
1727143330000|2024-09-24 02:02:10|194336|194211|194334.1|194209.1|194340.5|194215.5|194333.8|194208.8|6
1727143340000|2024-09-24 02:02:20|194335.4|194210.4|194347.8|194222.8|194350.6|194225.6|194335.4|194210.4|9
1727143350000|2024-09-24 02:02:30|194351.1|194226.1|194350.7|194225.7|194351.1|194226.1|194350.7|194225.7|2
1727143370000|2024-09-24 02:02:50|194354.7|194225.9|194354.7|194225.9|194354.7|194225.9|194354.7|194225.9|1
1727143380000|2024-09-24 02:03:00|194348.7|194223.7|194348.7|194223.7|194348.7|194223.7|194348.7|194223.7|1
1727143390000|2024-09-24 02:03:10|194347.2|194222.2|194347.2|194222.2|194347.2|194222.2|194347.2|194222.2|1
1727143400000|2024-09-24 02:03:20|194348|194223|194348|194223|194348|194223|194348|194223|1
1727143430000|2024-09-24 02:03:50|194350.9|194222.3|194348.5|194223.5|194350.9|194223.5|194348.5|194222.3|2
1727143450000|2024-09-24 02:04:10|194344.4|194219.4|194348|194223|194348|194223|194344.4|194219.4|3
1727143460000|2024-09-24 02:04:20|194348.4|194223.4|194348.4|194223.4|194348.4|194223.4|194348.4|194223.4|1
1727143470000|2024-09-24 02:04:30|194348.6|194223.6|194348.6|194223.6|194348.6|194223.6|194348.6|194223.6|1
1727143480000|2024-09-24 02:04:40|194350.3|194221.8|194351.6|194226.6|194351.6|194226.6|194350.3|194221.8|2
1727143500000|2024-09-24 02:05:00|194352.2|194227.2|194311.2|194185.2|194352.2|194227.2|194311.2|194185.2|4
1727143510000|2024-09-24 02:05:10|194309.7|194177.5|194292.9|194153.9|194309.7|194177.5|194292.4|194153.9|4
1727143540000|2024-09-24 02:05:40|194282.3|194154.5|194297.6|194164.6|194297.6|194164.6|194276.5|194151.5|5
1727143550000|2024-09-24 02:05:50|194294.6|194161.5|194294.6|194161.5|194294.6|194161.5|194294.6|194161.5|1
1727143570000|2024-09-24 02:06:10|194284.4|194156.7|194284.4|194156.7|194284.4|194156.7|194284.4|194156.7|1
1727143580000|2024-09-24 02:06:20|194279.5|194154.5|194279.5|194154.5|194279.5|194154.5|194279.5|194154.5|1
1727143590000|2024-09-24 02:06:30|194283.3|194158.3|194349.2|194224.2|194353.7|194228.3|194283.3|194158.3|16
1727143600000|2024-09-24 02:06:40|194355.4|194230.4|194350.1|194225.1|194358.7|194233.7|194350.1|194225.1|10
1727143610000|2024-09-24 02:06:50|194352.3|194227.3|194347.2|194222.2|194352.3|194227.3|194345.2|194220.2|15
1727143620000|2024-09-24 02:07:00|194349.7|194224.7|194350.8|194225.8|194354.3|194229.3|194347|194222|15
1727143630000|2024-09-24 02:07:10|194353.3|194228.3|194360.8|194235.8|194368.6|194243.6|194350.9|194225.9|14
1727143650000|2024-09-24 02:07:30|194363|194238|194336.7|194211.7|194366.3|194241.3|194336.2|194211.2|10
1727143660000|2024-09-24 02:07:40|194337.7|194212.7|194349.9|194224.9|194349.9|194224.9|194335.6|194210.6|7
1727143670000|2024-09-24 02:07:50|194347.7|194222.7|194346.5|194221.5|194349.5|194224.5|194345.1|194220.1|11
1727143680000|2024-09-24 02:08:00|194345.5|194220.5|194346.1|194221.1|194346.7|194221.7|194345.5|194220.5|5
1727143690000|2024-09-24 02:08:10|194346.6|194221.6|194344|194219|194347.4|194222.4|194343|194218|13
1727143700000|2024-09-24 02:08:20|194343.9|194218.9|194358.8|194233.8|194358.8|194233.8|194341.6|194216.6|23
1727143710000|2024-09-24 02:08:30|194360|194235|194360|194235|194360|194235|194360|194235|1
1727143720000|2024-09-24 02:08:40|194360.3|194235.3|194360.3|194235.3|194360.3|194235.3|194360.3|194235.3|1
1727143730000|2024-09-24 02:08:50|194360.5|194235.5|194360.5|194235.5|194360.5|194235.5|194360.5|194235.5|1
1727143740000|2024-09-24 02:09:00|194359.3|194234.3|194368.1|194243.1|194368.1|194243.1|194359.3|194234.3|2
1727143750000|2024-09-24 02:09:10|194369.9|194244.9|194383.9|194258.9|194384.8|194259.8|194369.9|194244.9|3
1727143760000|2024-09-24 02:09:20|194385|194260|194392|194267|194392|194267|194385|194260|5
1727143770000|2024-09-24 02:09:30|194387.9|194262.9|194387.6|194262.6|194392.9|194267.9|194386.2|194261.2|9
1727143780000|2024-09-24 02:09:40|194389.1|194264.1|194386.3|194261.3|194389.1|194264.1|194386.3|194261.3|5
1727143790000|2024-09-24 02:09:50|194388.5|194263.5|194327.2|194202.2|194388.5|194263.5|194324.4|194199.4|16
1727143800000|2024-09-24 02:10:00|194330.4|194205.4|194336.1|194211.1|194338.6|194213.6|194327.4|194202.4|10
1727143810000|2024-09-24 02:10:10|194335.9|194210.9|194334.8|194209.8|194335.9|194210.9|194334.8|194209.8|2
1727143820000|2024-09-24 02:10:20|194335.7|194210.7|194335.7|194210.7|194335.7|194210.7|194335.7|194210.7|1
1727143840000|2024-09-24 02:10:40|194342.6|194217.6|194344.1|194219.1|194344.1|194219.1|194342.6|194217.6|2
1727143860000|2024-09-24 02:11:00|194340.4|194215.4|194340.4|194215.4|194340.4|194215.4|194340.4|194215.4|1
1727143870000|2024-09-24 02:11:10|194339|194214|194335.6|194210.6|194339|194214|194335.6|194210.6|2
1727143890000|2024-09-24 02:11:30|194336.3|194211.3|194336.3|194211.3|194336.3|194211.3|194336.3|194211.3|1
1727143900000|2024-09-24 02:11:40|194336.8|194211.8|194343.1|194218.1|194343.1|194218.1|194336.8|194211.8|2
1727143910000|2024-09-24 02:11:50|194340.3|194215.3|194337.7|194212.7|194340.3|194215.3|194337.7|194212.7|2
1727143940000|2024-09-24 02:12:20|194337.9|194212.9|194337.9|194212.9|194337.9|194212.9|194337.9|194212.9|1
1727143950000|2024-09-24 02:12:30|194340.6|194215.6|194338.5|194213.5|194342.4|194217.4|194338.5|194213.5|3
1727143970000|2024-09-24 02:12:50|194337.7|194212.7|194337.7|194212.7|194337.7|194212.7|194337.7|194212.7|1
1727143980000|2024-09-24 02:13:00|194339.8|194214.8|194339.8|194214.8|194339.8|194214.8|194339.8|194214.8|1
1727143990000|2024-09-24 02:13:10|194339.1|194214.1|194339.1|194214.1|194339.1|194214.1|194339.1|194214.1|1
1727144000000|2024-09-24 02:13:20|194341.4|194216.4|194341.4|194216.4|194341.4|194216.4|194341.4|194216.4|1
1727144020000|2024-09-24 02:13:40|194334.7|194209.7|194326.1|194201.1|194334.7|194209.7|194326.1|194201.1|9
1727144030000|2024-09-24 02:13:50|194326.9|194201.9|194326.5|194201.5|194327|194202|194325.4|194200.4|6
1727144040000|2024-09-24 02:14:00|194325.4|194200.4|194324.4|194199.4|194326.5|194201.5|194324.4|194199.4|6
1727144050000|2024-09-24 02:14:10|194326.5|194201.5|194330.2|194205.2|194333.3|194208.3|194326.5|194201.5|10
1727144060000|2024-09-24 02:14:20|194334.2|194209.2|194334.2|194209.2|194334.2|194209.2|194334.2|194209.2|1
1727144070000|2024-09-24 02:14:30|194334.9|194209.9|194334.9|194209.9|194334.9|194209.9|194334.9|194209.9|1
1727144090000|2024-09-24 02:14:50|194337.3|194212.3|194337.3|194212.3|194337.3|194212.3|194337.3|194212.3|1
1727144110000|2024-09-24 02:15:10|194336.3|194211.3|194330.3|194205.3|194336.3|194211.3|194330.3|194205.3|2
1727144120000|2024-09-24 02:15:20|194328.9|194203.9|194328.5|194203.5|194331.1|194206.1|194327|194202|8
1727144130000|2024-09-24 02:15:30|194331.4|194206.4|194327.3|194202.3|194331.4|194206.4|194327.3|194202.3|4
1727144140000|2024-09-24 02:15:40|194329.2|194204.2|194331.1|194206.1|194334.3|194209.3|194327.8|194202.8|12
1727144150000|2024-09-24 02:15:50|194331.4|194206.4|194331.4|194206.4|194331.4|194206.4|194331|194206|3
1727144160000|2024-09-24 02:16:00|194332.2|194207.2|194332.2|194207.2|194332.2|194207.2|194332.2|194207.2|1
1727144170000|2024-09-24 02:16:10|194332.5|194207.5|194332.5|194207.5|194332.5|194207.5|194332.5|194207.5|1
1727144180000|2024-09-24 02:16:20|194339.4|194214.4|194339.4|194214.4|194339.4|194214.4|194339.4|194214.4|1
1727144200000|2024-09-24 02:16:40|194336.1|194211.1|194335.6|194210.6|194336.1|194211.1|194335.6|194210.6|2
1727144210000|2024-09-24 02:16:50|194337.1|194212.1|194335.5|194210.5|194337.1|194212.1|194335|194210|3
1727144220000|2024-09-24 02:17:00|194336|194211|194336|194211|194336|194211|194336|194211|1
1727144230000|2024-09-24 02:17:10|194337.9|194212.9|194338.8|194213.8|194339.7|194214.7|194335|194210|4
1727144240000|2024-09-24 02:17:20|194338.3|194213.3|194339.1|194214.1|194339.2|194214.2|194338.3|194213.3|4
1727144250000|2024-09-24 02:17:30|194338.4|194213.4|194331.2|194206.2|194338.4|194213.4|194331.2|194206.2|3
1727144270000|2024-09-24 02:17:50|194332.3|194207.3|194332.9|194207.9|194332.9|194207.9|194332.3|194207.3|2
1727144280000|2024-09-24 02:18:00|194336.5|194211.5|194336.5|194211.5|194336.5|194211.5|194336.5|194211.5|1
1727144290000|2024-09-24 02:18:10|194344.4|194219.4|194344.3|194219.3|194344.4|194219.4|194341.9|194216.9|3
1727144300000|2024-09-24 02:18:20|194344.5|194219.5|194344.5|194219.5|194344.5|194219.5|194344.5|194219.5|1
1727144310000|2024-09-24 02:18:30|194339.3|194214.3|194339|194213.6|194339.3|194214.3|194339|194213.6|2
1727144320000|2024-09-24 02:18:40|194335.2|194210.2|194335.2|194210.2|194335.2|194210.2|194335.2|194210.2|1
1727144330000|2024-09-24 02:18:50|194335.6|194210.6|194335.6|194210.6|194335.6|194210.6|194335.6|194210.6|1
1727144340000|2024-09-24 02:19:00|194339|194214|194339.2|194214.2|194339.2|194214.2|194339|194214|2
1727144360000|2024-09-24 02:19:20|194338.4|194213.4|194335.1|194210.1|194338.4|194213.4|194335.1|194210.1|2
1727144370000|2024-09-24 02:19:30|194335.5|194210.5|194335|194210|194335.5|194210.5|194335|194210|2
1727144380000|2024-09-24 02:19:40|194335.7|194210.7|194335.7|194210.7|194335.7|194210.7|194335.7|194210.7|1
1727144400000|2024-09-24 02:20:00|194338.6|194213.6|194338.6|194213.6|194338.6|194213.6|194338.6|194213.6|1
1727144420000|2024-09-24 02:20:20|194335.7|194210.7|194336.3|194211.3|194336.3|194211.3|194335.7|194210.7|2
1727144430000|2024-09-24 02:20:30|194335.8|194210.8|194335.8|194210.8|194335.8|194210.8|194335.8|194210.8|1
1727144440000|2024-09-24 02:20:40|194336.3|194211.3|194336.3|194211.3|194336.3|194211.3|194335.8|194210.8|3
1727144450000|2024-09-24 02:20:50|194339.5|194214.5|194339.5|194214.5|194339.5|194214.5|194339.5|194214.5|1
1727144460000|2024-09-24 02:21:00|194338.8|194213.8|194338.8|194213.8|194338.8|194213.8|194338.8|194213.8|1
1727144470000|2024-09-24 02:21:10|194335.9|194210.9|194335.9|194210.9|194335.9|194210.9|194335.9|194210.9|1
1727144500000|2024-09-24 02:21:40|194336.5|194211.5|194336.5|194211.5|194336.5|194211.5|194336.5|194211.5|1
1727144510000|2024-09-24 02:21:50|194339.7|194214.7|194341|194216|194341|194216|194339.7|194214.7|4
1727144520000|2024-09-24 02:22:00|194335.5|194210.5|194335.5|194210.5|194335.5|194210.5|194335.5|194210.5|1
1727144530000|2024-09-24 02:22:10|194334.8|194209.8|194334.8|194209.8|194334.8|194209.8|194334.8|194209.8|1
1727144550000|2024-09-24 02:22:30|194338|194213|194338|194213|194338|194213|194338|194213|1
1727144560000|2024-09-24 02:22:40|194340.9|194215.9|194340.9|194215.9|194340.9|194215.9|194340.9|194215.9|1
1727144570000|2024-09-24 02:22:50|194340|194215|194340|194215|194340|194215|194340|194215|1
1727144580000|2024-09-24 02:23:00|194340.7|194215.7|194337.2|194212.2|194340.7|194215.7|194337.2|194212.2|3
1727144590000|2024-09-24 02:23:10|194337.6|194212.6|194337.6|194212.6|194337.6|194212.6|194337.6|194212.6|1
1727144610000|2024-09-24 02:23:30|194337.2|194212.2|194340|194215|194340|194215|194337.2|194212.2|2
1727144620000|2024-09-24 02:23:40|194344.9|194219.9|194344.9|194219.9|194344.9|194219.9|194344.9|194219.9|1
1727144640000|2024-09-24 02:24:00|194340.4|194215.4|194339.1|194214.1|194340.4|194215.4|194339.1|194214.1|2
1727144660000|2024-09-24 02:24:20|194337.5|194212.5|194337.5|194212.5|194337.5|194212.5|194337.5|194212.5|1
1727144670000|2024-09-24 02:24:30|194334.5|194209.5|194332.9|194207.9|194335.2|194209.5|194332.9|194204.9|4
1727144680000|2024-09-24 02:24:40|194336.7|194211.7|194340.3|194215.3|194340.3|194215.3|194336.7|194211.7|2
1727144690000|2024-09-24 02:24:50|194339.6|194214.6|194339.6|194214.6|194339.6|194214.6|194339.6|194214.6|1
1727144700000|2024-09-24 02:25:00|194341.1|194216.1|194356.1|194231.1|194359.9|194234.9|194341.1|194216.1|20
1727144710000|2024-09-24 02:25:10|194354.2|194229.2|194355.8|194230.8|194359|194234|194354.2|194229.2|8
1727144720000|2024-09-24 02:25:20|194356.7|194231.7|194357.1|194232.1|194357.1|194232.1|194355.6|194230.6|4
1727144730000|2024-09-24 02:25:30|194358.8|194233.8|194363.8|194238.8|194363.8|194238.8|194358.8|194233.8|13
1727144740000|2024-09-24 02:25:40|194363|194238|194369.8|194244.8|194374.3|194249.3|194360.8|194235.8|11
1727144750000|2024-09-24 02:25:50|194372.9|194247.9|194362.4|194237.4|194374.2|194249.2|194362.3|194237.3|14
1727144760000|2024-09-24 02:26:00|194364.8|194239.8|194354.1|194229.1|194364.9|194239.9|194354.1|194229.1|12
1727144770000|2024-09-24 02:26:10|194353.5|194228.5|194352.4|194227.4|194353.5|194228.5|194352.4|194227.4|3
1727144780000|2024-09-24 02:26:20|194353.4|194228.4|194353.4|194228.4|194353.4|194228.4|194353.4|194228.4|1
1727144790000|2024-09-24 02:26:30|194353.5|194228.5|194342.9|194217.9|194353.5|194228.5|194342.9|194217.9|4
1727144800000|2024-09-24 02:26:40|194341.7|194216.7|194341.9|194216.9|194341.9|194216.9|194341.7|194216.7|2
1727144810000|2024-09-24 02:26:50|194342|194217|194342|194217|194342|194217|194342|194217|1
1727144820000|2024-09-24 02:27:00|194343.9|194218.9|194343.9|194218.9|194343.9|194218.9|194343.9|194218.9|1
1727144830000|2024-09-24 02:27:10|194344|194219|194344|194219|194344|194219|194344|194219|1
1727144840000|2024-09-24 02:27:20|194344.7|194219.7|194338.8|194213.8|194344.7|194219.7|194338.8|194213.8|4
1727144850000|2024-09-24 02:27:30|194336.9|194211.9|194335.2|194210.2|194336.9|194211.9|194335.2|194210.2|2
1727144860000|2024-09-24 02:27:40|194334.4|194209.4|194334.8|194209.8|194334.8|194209.8|194334.4|194209.4|2
1727144870000|2024-09-24 02:27:50|194335.6|194210.6|194335.6|194210.6|194335.6|194210.6|194335.6|194210.6|1
1727144880000|2024-09-24 02:28:00|194340.6|194215.6|194341.9|194216.9|194341.9|194216.9|194340.6|194215.6|2
1727144890000|2024-09-24 02:28:10|194341.8|194216.8|194342.2|194217.2|194342.2|194217.2|194341.8|194216.8|2
1727144900000|2024-09-24 02:28:20|194339.9|194214.9|194339.9|194214.9|194339.9|194214.9|194339.9|194214.9|1
1727144910000|2024-09-24 02:28:30|194339.5|194214.5|194339.5|194214.5|194339.5|194214.5|194339.5|194214.5|1
1727144920000|2024-09-24 02:28:40|194340.1|194215.1|194340|194215|194340.1|194215.1|194339.3|194214.3|3
1727144930000|2024-09-24 02:28:50|194341.5|194216.5|194341.5|194216.5|194341.5|194216.5|194341.5|194216.5|1
1727144940000|2024-09-24 02:29:00|194342.4|194217.4|194341.6|194216.6|194342.4|194217.4|194341.6|194216.6|2
1727144960000|2024-09-24 02:29:20|194339.5|194214.5|194339.3|194214.3|194339.5|194214.5|194339.3|194214.3|2
1727144970000|2024-09-24 02:29:30|194338.4|194213.4|194338.4|194213.4|194338.4|194213.4|194338.4|194213.4|1
1727144980000|2024-09-24 02:29:40|194339|194214|194339.3|194214.3|194339.3|194214.3|194339|194214|2
1727144990000|2024-09-24 02:29:50|194341.3|194216.3|194341.4|194216.4|194341.4|194216.4|194341.3|194216.3|2
1727145000000|2024-09-24 02:30:00|194340.1|194215.1|194340|194215|194341|194216|194340|194215|3
1727145010000|2024-09-24 02:30:10|194340.8|194215.8|194339.2|194214.2|194340.8|194215.8|194339.2|194214.2|4
1727145020000|2024-09-24 02:30:20|194338.9|194213.9|194334.9|194209.9|194338.9|194213.9|194332.2|194207.2|8
1727145040000|2024-09-24 02:30:40|194330.8|194205.8|194334.2|194209.2|194334.2|194209.2|194329.5|194204.5|6
1727145050000|2024-09-24 02:30:50|194331.1|194206.1|194289.2|194164.2|194331.1|194206.1|194289.2|194164.2|12
1727145060000|2024-09-24 02:31:00|194286.1|194161.1|194281.1|194156.1|194286.1|194161.1|194267.3|194142.3|13
1727145070000|2024-09-24 02:31:10|194280.1|194155.1|194281.1|194156.1|194281.1|194156.1|194280|194155|4
1727145080000|2024-09-24 02:31:20|194279.8|194154.8|194279.8|194154.8|194281.2|194156.2|194279.8|194154.8|5
1727145090000|2024-09-24 02:31:30|194278.1|194151.5|194281.6|194156.6|194281.6|194156.6|194275.2|194150.2|7
1727145100000|2024-09-24 02:31:40|194278.4|194153.4|194277|194152|194278.4|194153.4|194272.8|194147.8|4
1727145110000|2024-09-24 02:31:50|194273.8|194148.8|194276.7|194151.7|194276.7|194151.7|194273.8|194148.8|3
1727145120000|2024-09-24 02:32:00|194278.3|194153.3|194280.3|194155.3|194281.8|194156.8|194278.3|194153.3|7
1727145130000|2024-09-24 02:32:10|194279|194154|194278|194153|194279|194154|194276.5|194151.5|6
1727145140000|2024-09-24 02:32:20|194277.7|194152.7|194278.4|194153.4|194278.4|194153.4|194272.3|194147.3|6
1727145150000|2024-09-24 02:32:30|194277.4|194152.4|194274.3|194149.3|194277.4|194152.4|194273.1|194148.1|4
1727145160000|2024-09-24 02:32:40|194273.3|194148.3|194271.4|194146.4|194273.3|194148.3|194267.7|194142.7|6
1727145170000|2024-09-24 02:32:50|194271.1|194146.1|194271.1|194146.1|194271.1|194146.1|194271.1|194146.1|1
1727145180000|2024-09-24 02:33:00|194270.4|194145.4|194272.6|194147.6|194273.3|194148.3|194269.4|194144.4|9
1727145200000|2024-09-24 02:33:20|194272.1|194147.1|194259.1|194134.1|194272.1|194147.1|194259.1|194134.1|4
1727145210000|2024-09-24 02:33:30|194262|194137|194261.9|194136.9|194262.2|194137.2|194261.9|194136.9|3
1727145220000|2024-09-24 02:33:40|194260.8|194135.8|194264.4|194139.4|194264.4|194139.4|194260.8|194135.8|5
1727145230000|2024-09-24 02:33:50|194265|194140|194265|194140|194265|194140|194264.4|194139.4|3
1727145240000|2024-09-24 02:34:00|194270|194145|194281.1|194156.1|194281.1|194156.1|194261.5|194136.5|11
1727145250000|2024-09-24 02:34:10|194281.3|194156.3|194281.9|194156.9|194283.7|194158.7|194281.3|194156.3|5
1727145260000|2024-09-24 02:34:20|194279.7|194154.7|194276.5|194151.5|194279.7|194154.7|194276.5|194151.5|4
1727145270000|2024-09-24 02:34:30|194278.5|194153.5|194282.8|194157.8|194286.4|194161.4|194276.3|194151.3|9
1727145280000|2024-09-24 02:34:40|194281.9|194156.9|194283.9|194158.9|194283.9|194158.9|194281.9|194156.9|2
1727145290000|2024-09-24 02:34:50|194280.8|194155.8|194278.6|194153.6|194283.8|194158.8|194278.6|194153.6|6
1727145300000|2024-09-24 02:35:00|194281.3|194156.3|194283.4|194158.4|194283.4|194158.4|194281.3|194156.3|5
1727145310000|2024-09-24 02:35:10|194293.1|194168.1|194286.4|194161.4|194296.3|194171.3|194286.4|194161.4|4
1727145320000|2024-09-24 02:35:20|194286.6|194161.6|194288.3|194163.3|194288.3|194163.3|194286.5|194161.5|5
1727145330000|2024-09-24 02:35:30|194286.2|194161.2|194285.9|194160.9|194286.2|194161.2|194284.7|194159.7|3
1727145340000|2024-09-24 02:35:40|194283.6|194158.6|194280.7|194155.7|194283.6|194158.6|194280.6|194155.6|3
1727145350000|2024-09-24 02:35:50|194284.4|194159.4|194277.5|194152.5|194284.8|194159.8|194276.6|194151.6|11
1727145360000|2024-09-24 02:36:00|194278.7|194153.7|194309.5|194184.5|194309.5|194184.5|194277.2|194152.2|14
1727145370000|2024-09-24 02:36:10|194306.4|194181.4|194294.5|194169.5|194306.4|194181.4|194290.9|194165.9|16
1727145380000|2024-09-24 02:36:20|194291.3|194166.3|194291.3|194166.3|194294.5|194169.5|194291.1|194166.1|5
1727145390000|2024-09-24 02:36:30|194289.5|194164.5|194291.8|194166.8|194293.6|194168.6|194289.5|194164.5|7
1727145400000|2024-09-24 02:36:40|194292|194167|194292.2|194167.2|194296.6|194171.6|194292|194167|3
1727145430000|2024-09-24 02:37:10|194293.2|194168.2|194293.2|194168.2|194293.2|194168.2|194293.2|194168.2|1
1727145440000|2024-09-24 02:37:20|194300.8|194175.8|194300.8|194175.8|194300.8|194175.8|194300.8|194175.8|1
1727145450000|2024-09-24 02:37:30|194292.7|194167.7|194292.7|194167.7|194292.7|194167.7|194292.7|194167.7|1
1727145480000|2024-09-24 02:38:00|194297.1|194172.1|194295|194170|194298.2|194173.2|194295|194170|3
1727145490000|2024-09-24 02:38:10|194295.8|194170.8|194294.9|194169.9|194295.8|194170.8|194294.9|194169.9|2
1727145500000|2024-09-24 02:38:20|194295.6|194170.6|194306.9|194181.9|194306.9|194181.9|194295.6|194170.6|2
1727145510000|2024-09-24 02:38:30|194304.3|194179.3|194299.5|194174.5|194304.3|194179.3|194298.1|194173.1|8
1727145520000|2024-09-24 02:38:40|194303.1|194178.1|194299.2|194174.2|194303.5|194178.5|194298.1|194173.1|10
1727145530000|2024-09-24 02:38:50|194300.5|194175.5|194300|194175|194300.5|194175.5|194299.2|194174.2|4
1727145560000|2024-09-24 02:39:20|194308|194183|194308|194183|194308|194183|194308|194183|1
1727145570000|2024-09-24 02:39:30|194300.1|194175.1|194300.4|194175.4|194303|194178|194297.3|194172.3|22
1727145580000|2024-09-24 02:39:40|194299.7|194174.7|194300.3|194175.3|194300.3|194175.3|194299.7|194174.7|2
1727145590000|2024-09-24 02:39:50|194299.1|194174.1|194299.1|194174.1|194299.1|194174.1|194299.1|194174.1|1
1727145600000|2024-09-24 02:40:00|194302.5|194177.5|194302.5|194177.5|194302.5|194177.5|194302.5|194177.5|1
1727145610000|2024-09-24 02:40:10|194302.6|194177.6|194299.8|194174.8|194302.6|194177.6|194299.8|194174.8|2
1727145620000|2024-09-24 02:40:20|194302|194177|194301.3|194176.3|194302|194177|194301.3|194176.3|2
1727145630000|2024-09-24 02:40:30|194300.9|194175.9|194300.9|194175.9|194300.9|194175.9|194300.9|194175.9|1
1727145640000|2024-09-24 02:40:40|194307.5|194182.5|194307.5|194182.5|194307.5|194182.5|194307.5|194182.5|1
1727145670000|2024-09-24 02:41:10|194300.3|194175.3|194298.1|194173.1|194300.3|194175.3|194298.1|194173.1|2
1727145700000|2024-09-24 02:41:40|194299.8|194174.8|194298.1|194173.1|194301.1|194176.1|194296.9|194171.9|5
1727145720000|2024-09-24 02:42:00|194301.6|194176.6|194300|194175|194301.7|194176.7|194299.2|194174.2|5
1727145750000|2024-09-24 02:42:30|194301.2|194176.2|194300.2|194175.2|194308.9|194183.9|194300.2|194175.2|6
1727145760000|2024-09-24 02:42:40|194299.7|194174.7|194299.7|194174.7|194299.7|194174.7|194299.7|194174.7|1
1727145780000|2024-09-24 02:43:00|194299.5|194174.5|194302.7|194177.7|194303.6|194178.6|194299.5|194174.5|5
1727145790000|2024-09-24 02:43:10|194303|194178|194313.8|194188.8|194313.8|194188.8|194303|194178|6
1727145800000|2024-09-24 02:43:20|194313.1|194188.1|194319.2|194194.2|194321.6|194196.6|194313.1|194188.1|6
1727145820000|2024-09-24 02:43:40|194318.9|194193.9|194316.6|194191.6|194318.9|194193.9|194316.3|194191.3|7
1727145830000|2024-09-24 02:43:50|194316.3|194191.3|194318.4|194193.4|194318.5|194193.5|194316.3|194191.3|3
1727145840000|2024-09-24 02:44:00|194320.3|194195.3|194320.3|194195.3|194320.3|194195.3|194320.3|194195.3|1
1727145860000|2024-09-24 02:44:20|194320.1|194195.1|194318.9|194193.9|194320.1|194195.1|194318.1|194193.1|4
1727145880000|2024-09-24 02:44:40|194318.8|194193.8|194318.8|194193.8|194318.8|194193.8|194318.8|194193.8|1
1727145890000|2024-09-24 02:44:50|194321.5|194196.5|194320.5|194195.5|194326.5|194201.5|194318.3|194193.3|4
1727145900000|2024-09-24 02:45:00|194322.6|194197.6|194325.9|194200.9|194325.9|194200.9|194322.3|194197.3|14
1727145910000|2024-09-24 02:45:10|194323.9|194198.9|194322.4|194197.4|194325.9|194200.9|194322.4|194197.4|13
1727145920000|2024-09-24 02:45:20|194322.5|194197.5|194322.5|194197.5|194322.5|194197.5|194322.4|194197.4|7
1727145930000|2024-09-24 02:45:30|194323.6|194198.6|194324.4|194199.4|194324.8|194199.8|194323.6|194198.6|6
1727145940000|2024-09-24 02:45:40|194324.8|194199.8|194326.6|194201.6|194326.6|194201.6|194323.5|194198.5|5
1727145950000|2024-09-24 02:45:50|194324.9|194199.9|194326.9|194201.9|194326.9|194201.9|194324.9|194199.9|8
1727145960000|2024-09-24 02:46:00|194324.9|194199.9|194324.9|194199.9|194326.9|194201.9|194324.9|194199.9|13
1727145970000|2024-09-24 02:46:10|194326.9|194201.9|194322.3|194197.3|194326.9|194201.9|194322.1|194197.1|12
1727145980000|2024-09-24 02:46:20|194323.9|194198.9|194319.7|194194.7|194323.9|194198.9|194318.6|194193.6|12
1727145990000|2024-09-24 02:46:30|194319.2|194194.2|194319.8|194194.8|194320.2|194195.2|194319.2|194194.2|16
1727146000000|2024-09-24 02:46:40|194320.2|194195.2|194319.7|194194.7|194321.4|194196.4|194319.3|194194.3|12
1727146010000|2024-09-24 02:46:50|194321.4|194196.4|194318.7|194193.7|194321.7|194196.7|194318|194193|13
1727146020000|2024-09-24 02:47:00|194320.4|194195.4|194319|194194|194320.4|194195.4|194318.5|194193.5|11
1727146030000|2024-09-24 02:47:10|194319.5|194194.5|194319|194194|194319.5|194194.5|194318.4|194193.4|9
1727146040000|2024-09-24 02:47:20|194318.4|194193.4|194319.1|194194.1|194319.1|194194.1|194318.4|194193.4|2
1727146050000|2024-09-24 02:47:30|194316.4|194191.4|194315.2|194190.2|194316.4|194191.4|194315.2|194190.2|2
1727146060000|2024-09-24 02:47:40|194315.7|194190.7|194315.7|194190.7|194315.7|194190.7|194315.7|194190.7|1
1727146080000|2024-09-24 02:48:00|194320.8|194195.8|194320.8|194195.8|194320.8|194195.8|194320.8|194195.8|1
1727146090000|2024-09-24 02:48:10|194322.3|194197.3|194322.3|194197.3|194322.3|194197.3|194322.3|194197.3|1
1727146100000|2024-09-24 02:48:20|194319.3|194194.3|194314.3|194189.3|194319.7|194194.7|194314.3|194189.3|5
1727146110000|2024-09-24 02:48:30|194317|194192|194321|194196|194321.5|194196.5|194317|194192|6
1727146120000|2024-09-24 02:48:40|194320.2|194195.2|194320.2|194195.2|194320.7|194195.7|194318|194193|6
1727146130000|2024-09-24 02:48:50|194318|194193|194320.9|194195.9|194320.9|194195.9|194318|194193|8
1727146140000|2024-09-24 02:49:00|194321.2|194196.2|194320.7|194195.7|194321.6|194196.6|194317.2|194192.2|8
1727146150000|2024-09-24 02:49:10|194320|194195|194320.3|194195.3|194320.5|194195.5|194317|194192|4
1727146160000|2024-09-24 02:49:20|194315.5|194190.5|194320.4|194195.4|194320.6|194195.6|194315.5|194190.5|4
1727146170000|2024-09-24 02:49:30|194314.9|194189.9|194319.9|194194.9|194319.9|194194.9|194314.9|194189.9|2
1727146200000|2024-09-24 02:50:00|194320.1|194195.1|194320.1|194195.1|194320.1|194195.1|194320.1|194195.1|1
1727146220000|2024-09-24 02:50:20|194321.6|194196.6|194321|194196|194321.6|194196.6|194321|194196|2
1727146240000|2024-09-24 02:50:40|194321.7|194196.7|194318.3|194193.3|194321.7|194196.7|194318.3|194193.3|2
1727146250000|2024-09-24 02:50:50|194313.9|194188.9|194313.9|194188.9|194313.9|194188.9|194313.9|194188.9|1
1727146260000|2024-09-24 02:51:00|194318.2|194193.2|194321|194196|194321|194196|194318.2|194193.2|3
1727146280000|2024-09-24 02:51:20|194321.2|194196.2|194321.2|194196.2|194321.2|194196.2|194321.2|194196.2|1
1727146290000|2024-09-24 02:51:30|194320.6|194195.6|194320.6|194195.6|194320.6|194195.6|194320.6|194195.6|1
1727146300000|2024-09-24 02:51:40|194320|194195|194332.1|194207.1|194332.1|194207.1|194320|194195|2
1727146310000|2024-09-24 02:51:50|194317.9|194192.9|194332|194207|194339.3|194214.3|194317.9|194192.9|7
1727146320000|2024-09-24 02:52:00|194332.5|194207.5|194332.5|194207.5|194332.5|194207.5|194332.5|194207.5|1
1727146340000|2024-09-24 02:52:20|194341|194216|194341|194216|194341|194216|194341|194216|1
1727146350000|2024-09-24 02:52:30|194333.7|194208.7|194331.9|194206.9|194333.7|194208.7|194331.9|194206.9|2
1727146360000|2024-09-24 02:52:40|194329.4|194204.4|194326.2|194201.2|194329.4|194204.4|194326.2|194201.2|2
1727146370000|2024-09-24 02:52:50|194325.2|194200.2|194327.4|194202.4|194327.4|194202.4|194325.2|194200.2|2
1727146400000|2024-09-24 02:53:20|194329.3|194204.3|194329.3|194204.3|194329.3|194204.3|194329.3|194204.3|1
1727146410000|2024-09-24 02:53:30|194332.2|194207.2|194332.2|194207.2|194332.2|194207.2|194332.2|194207.2|1
1727146430000|2024-09-24 02:53:50|194327.9|194202.9|194327.9|194202.9|194327.9|194202.9|194327.9|194202.9|1
1727146470000|2024-09-24 02:54:30|194332.2|194207.2|194332.2|194207.2|194332.2|194207.2|194332.2|194207.2|1
1727146480000|2024-09-24 02:54:40|194328.3|194203.3|194328.3|194203.3|194328.3|194203.3|194328.3|194203.3|1
1727146490000|2024-09-24 02:54:50|194326.7|194201.7|194330.3|194205.3|194330.3|194205.3|194326.7|194201.7|2
1727146500000|2024-09-24 02:55:00|194323.9|194198.9|194327.6|194202.6|194330.3|194205.3|194321.6|194196.6|15
1727146510000|2024-09-24 02:55:10|194327.1|194202.1|194326.6|194201.6|194329.7|194204.7|194323.5|194198.5|9
1727146520000|2024-09-24 02:55:20|194324.6|194199.6|194326.2|194201.2|194326.2|194201.2|194322.8|194197.8|4
1727146530000|2024-09-24 02:55:30|194328.6|194203.6|194326.7|194201.7|194329.8|194204.8|194325.8|194200.8|15
1727146540000|2024-09-24 02:55:40|194325.7|194200.7|194323.6|194198.6|194325.8|194200.8|194323.6|194198.6|3
1727146550000|2024-09-24 02:55:50|194325.9|194200.9|194329.3|194204.3|194329.8|194204.8|194325.9|194200.9|6
1727146560000|2024-09-24 02:56:00|194327.6|194202.6|194327.2|194202.2|194330.5|194205.5|194326.5|194201.5|7
1727146580000|2024-09-24 02:56:20|194328.4|194203.4|194329.7|194204.7|194332|194207|194328.4|194203.4|3
1727146590000|2024-09-24 02:56:30|194332|194207|194332|194207|194332|194207|194332|194207|1
1727146610000|2024-09-24 02:56:50|194331.3|194206.3|194332.4|194207.4|194332.4|194207.4|194331.3|194206.3|2
1727146620000|2024-09-24 02:57:00|194346.7|194221.7|194346.7|194221.7|194346.7|194221.7|194346.7|194221.7|1
1727146630000|2024-09-24 02:57:10|194342.6|194217.6|194332.7|194207.7|194342.6|194217.6|194326.4|194201.4|4
1727146650000|2024-09-24 02:57:30|194331.9|194206.9|194331.9|194206.9|194331.9|194206.9|194331.9|194206.9|1
1727146660000|2024-09-24 02:57:40|194340.2|194215.2|194321.1|194196.1|194340.2|194215.2|194321|194196|7
1727146670000|2024-09-24 02:57:50|194322.2|194197.2|194322.8|194197.8|194323.1|194198.1|194321|194196|6
1727146680000|2024-09-24 02:58:00|194323.4|194198.4|194323.9|194198.9|194323.9|194198.9|194318.7|194193.7|16
1727146690000|2024-09-24 02:58:10|194322.1|194197.1|194322.6|194197.6|194324.4|194199.4|194319|194194|10
1727146700000|2024-09-24 02:58:20|194319|194194|194322.7|194197.7|194324.8|194199.8|194318.9|194193.9|16
1727146710000|2024-09-24 02:58:30|194321.7|194196.7|194319.3|194194.3|194323.3|194198.3|194318|194193|11
1727146720000|2024-09-24 02:58:40|194318.1|194193.1|194318.1|194193.1|194322.1|194197.1|194318.1|194193.1|10
1727146730000|2024-09-24 02:58:50|194317.5|194192.5|194321.3|194196.3|194321.3|194196.3|194317.3|194192.3|12
1727146740000|2024-09-24 02:59:00|194318.6|194193.6|194293.3|194168.3|194321.4|194196.4|194293.1|194168.1|10
1727146750000|2024-09-24 02:59:10|194291.6|194166.6|194245.5|194120.5|194291.6|194166.6|194243.6|194118.6|11
1727146760000|2024-09-24 02:59:20|194244.2|194119.2|194244.2|194119.2|194244.2|194119.2|194244.2|194119.2|1
1727146780000|2024-09-24 02:59:40|194250.3|194125.3|194250.3|194125.3|194250.3|194125.3|194250.3|194125.3|1
1727146800000|2024-09-24 03:00:00|194241.1|194116.1|194242.5|194117.5|194243.3|194118.3|194241.1|194116.1|4
1727146810000|2024-09-24 03:00:10|194236.3|194111.3|194216|194091|194236.3|194111.3|194211.1|194086.1|7
1727146840000|2024-09-24 03:00:40|194217.7|194092.7|194225.6|194100.6|194229.2|194104.2|194217.7|194092.7|3
1727146850000|2024-09-24 03:00:50|194218.3|194093.3|194218.3|194093.3|194218.3|194093.3|194218.3|194093.3|1
1727146860000|2024-09-24 03:01:00|194219.6|194094.6|194239.7|194114.7|194245.4|194120.4|194219.6|194094.6|14
1727146870000|2024-09-24 03:01:10|194240.2|194115.2|194236.2|194111.2|194249.9|194124.9|194236.2|194111.2|22
1727146880000|2024-09-24 03:01:20|194238.2|194113.2|194242|194117|194248.5|194123.5|194238.2|194113.2|13
1727146890000|2024-09-24 03:01:30|194247.6|194122.6|194246.6|194121.6|194247.6|194122.6|194241.5|194116.5|10
1727146900000|2024-09-24 03:01:40|194242.7|194117.7|194243|194118|194248.8|194123.8|194238.2|194113.2|18
1727146910000|2024-09-24 03:01:50|194249.1|194124.1|194242.7|194117.7|194249.1|194124.1|194242.7|194117.7|16
1727146920000|2024-09-24 03:02:00|194242.8|194117.8|194243.1|194118.1|194249.9|194124.9|194238.5|194113.5|16
1727146930000|2024-09-24 03:02:10|194247.5|194122.5|194244.9|194119.9|194247.9|194122.9|194243.2|194118.2|4
1727146940000|2024-09-24 03:02:20|194243.4|194118.4|194245.1|194120.1|194249.8|194124.8|194243|194118|7
1727146950000|2024-09-24 03:02:30|194243.7|194118.7|194236.9|194111.9|194251.6|194126.6|194236.9|194111.9|12
1727146960000|2024-09-24 03:02:40|194235.8|194110.8|194235.8|194110.8|194235.8|194110.8|194235.8|194110.8|1
1727146990000|2024-09-24 03:03:10|194238.5|194113.5|194239.1|194114.1|194239.6|194114.6|194238.5|194113.5|3
1727147000000|2024-09-24 03:03:20|194234.6|194109.6|194232|194107|194234.6|194109.6|194231.5|194106.5|3
1727147010000|2024-09-24 03:03:30|194236.7|194111.7|194232.7|194107.7|194236.7|194111.7|194232.7|194107.7|2
1727147020000|2024-09-24 03:03:40|194237.1|194112.1|194232.9|194107.9|194237.1|194112.1|194232.9|194107.9|2
1727147030000|2024-09-24 03:03:50|194239.6|194114.6|194231.8|194106.8|194239.6|194114.6|194231.8|194106.8|2
1727147040000|2024-09-24 03:04:00|194239.1|194114.1|194233.6|194108.6|194239.1|194114.1|194232|194107|5
1727147050000|2024-09-24 03:04:10|194232.4|194107.4|194231.5|194106.5|194232.4|194107.4|194231.5|194106.5|2
1727147060000|2024-09-24 03:04:20|194235|194110|194231.3|194106.3|194235|194110|194231.3|194106.3|5
1727147070000|2024-09-24 03:04:30|194236.2|194111.2|194231.3|194106.3|194236.2|194111.2|194230.3|194105.3|3
1727147080000|2024-09-24 03:04:40|194232.7|194107.7|194232.7|194107.7|194232.7|194107.7|194232.7|194107.7|1
1727147110000|2024-09-24 03:05:10|194240.4|194115.4|194240.4|194115.4|194240.4|194115.4|194240.4|194115.4|1
1727147130000|2024-09-24 03:05:30|194233|194108|194238.7|194113.7|194238.7|194113.7|194230.6|194105.6|7
1727147140000|2024-09-24 03:05:40|194232.1|194107.1|194252.9|194127.9|194254.5|194129.5|194232.1|194107.1|14
1727147160000|2024-09-24 03:06:00|194251.8|194126.8|194252.8|194127.8|194254.4|194129.4|194251.8|194126.8|3
1727147180000|2024-09-24 03:06:20|194256.5|194131.5|194268.3|194143.3|194273.9|194148.9|194256.5|194131.5|4
1727147190000|2024-09-24 03:06:30|194270|194145|194268.8|194143.8|194273.4|194148.4|194268.8|194143.8|5
1727147210000|2024-09-24 03:06:50|194266.3|194141.3|194268.6|194143.6|194268.6|194143.6|194266.3|194141.3|2
1727147220000|2024-09-24 03:07:00|194268.3|194143.3|194268.3|194143.3|194268.3|194143.3|194268.3|194143.3|1
1727147250000|2024-09-24 03:07:30|194269.8|194144.8|194261.8|194136.8|194269.8|194144.8|194261.8|194136.8|2
1727147270000|2024-09-24 03:07:50|194260.7|194135.7|194243.2|194118.2|194260.7|194135.7|194242.4|194117.4|5
1727147280000|2024-09-24 03:08:00|194244.1|194119.1|194244.1|194119.1|194244.1|194119.1|194244.1|194119.1|1
1727147300000|2024-09-24 03:08:20|194251.6|194126.6|194251.6|194126.6|194251.6|194126.6|194251.6|194126.6|1
1727147330000|2024-09-24 03:08:50|194245.8|194120.8|194245.8|194120.8|194245.8|194120.8|194245.8|194120.8|1
1727147360000|2024-09-24 03:09:20|194251.6|194126.6|194251.6|194126.6|194251.6|194126.6|194251.6|194126.6|1
1727147370000|2024-09-24 03:09:30|194253.7|194128.7|194219.6|194094.6|194253.7|194128.7|194219.6|194094.6|8
1727147380000|2024-09-24 03:09:40|194216.7|194091.7|194218.5|194093.5|194219.6|194094.6|194216.7|194091.7|3
1727147390000|2024-09-24 03:09:50|194219.6|194094.6|194219.4|194094.4|194219.6|194094.6|194215.4|194090.4|11
1727147400000|2024-09-24 03:10:00|194216.4|194091.4|194221.3|194096.3|194221.3|194096.3|194216.4|194091.4|3
1727147410000|2024-09-24 03:10:10|194217.9|194092.9|194220.8|194095.8|194220.8|194095.8|194217.2|194092.2|3
1727147450000|2024-09-24 03:10:50|194230.5|194105.5|194227.1|194102.1|194230.5|194105.5|194227.1|194102.1|2
1727147460000|2024-09-24 03:11:00|194217.3|194092.3|194217.3|194092.3|194217.3|194092.3|194217.3|194092.3|1
1727147470000|2024-09-24 03:11:10|194216.7|194091.7|194216.7|194091.7|194216.7|194091.7|194216.7|194091.7|1
1727147480000|2024-09-24 03:11:20|194212.9|194087.9|194211.6|194086.6|194212.9|194087.9|194211.6|194086.6|2
1727147490000|2024-09-24 03:11:30|194208.3|194083.3|194213.1|194088.1|194214.4|194089.4|194206.8|194081.8|13
1727147510000|2024-09-24 03:11:50|194207.3|194082.3|194191.3|194066.3|194207.3|194082.3|194186.9|194061.9|7
1727147530000|2024-09-24 03:12:10|194190.7|194065.7|194195.7|194070.7|194196.4|194071.4|194188.2|194063.2|14
1727147540000|2024-09-24 03:12:20|194193.1|194068.1|194196.5|194071.5|194196.5|194071.5|194189.6|194064.6|6
1727147550000|2024-09-24 03:12:30|194195.4|194070.4|194196.2|194071.2|194196.2|194071.2|194191|194066|7
1727147570000|2024-09-24 03:12:50|194192.4|194067.4|194196.7|194071.7|194197.2|194072.2|194192.2|194067.2|5
1727147580000|2024-09-24 03:13:00|194198.8|194073.8|194198.1|194073.1|194198.8|194073.8|194191.4|194066.4|3
1727147610000|2024-09-24 03:13:30|194202|194077|194202|194077|194202|194077|194202|194077|1
1727147640000|2024-09-24 03:14:00|194198.2|194073.2|194199.1|194074.1|194199.1|194074.1|194198.2|194073.2|2
1727147660000|2024-09-24 03:14:20|194195.9|194070.9|194195.4|194070.4|194195.9|194070.9|194195.4|194070.4|2
1727147670000|2024-09-24 03:14:30|194196.9|194071.9|194196.9|194071.9|194196.9|194071.9|194196.9|194071.9|1
1727147690000|2024-09-24 03:14:50|194197.3|194072.3|194197.3|194072.3|194197.3|194072.3|194197.3|194072.3|1
1727147730000|2024-09-24 03:15:30|194202.7|194077.7|194202.7|194077.7|194202.7|194077.7|194202.7|194077.7|1
1727147740000|2024-09-24 03:15:40|194195.4|194070.4|194195.4|194070.4|194195.4|194070.4|194195.4|194070.4|1
1727147750000|2024-09-24 03:15:50|194194.8|194069.8|194194.8|194069.8|194194.8|194069.8|194194.8|194069.8|1
1727147770000|2024-09-24 03:16:10|194197|194072|194199.1|194074.1|194199.1|194074.1|194196.3|194071.3|3
1727147780000|2024-09-24 03:16:20|194198.2|194073.2|194200.9|194075.9|194200.9|194075.9|194198.2|194073.2|2
1727147800000|2024-09-24 03:16:40|194199.3|194074.3|194199.3|194074.3|194199.3|194074.3|194199.3|194074.3|1
1727147810000|2024-09-24 03:16:50|194200.4|194075.4|194200.4|194075.4|194200.4|194075.4|194200.4|194075.4|1
1727147820000|2024-09-24 03:17:00|194200.3|194075.3|194199.5|194074.5|194200.3|194075.3|194199.5|194074.5|2
1727147830000|2024-09-24 03:17:10|194200.1|194075.1|194200.5|194075.5|194200.5|194075.5|194200.1|194075.1|2
1727147850000|2024-09-24 03:17:30|194201.6|194076.6|194199.2|194074.2|194201.6|194076.6|194199.2|194074.2|2
1727147860000|2024-09-24 03:17:40|194196.7|194071.7|194204.6|194079.6|194205.9|194080.9|194195.7|194070.7|8
1727147870000|2024-09-24 03:17:50|194205.5|194080.5|194208.7|194083.7|194210.5|194085.5|194204.4|194079.4|5
1727147880000|2024-09-24 03:18:00|194203.4|194078.4|194213.6|194088.6|194220|194095|194203.4|194078.4|11
1727147900000|2024-09-24 03:18:20|194210|194085|194214.8|194089.8|194214.8|194089.8|194208.2|194083.2|6
1727147910000|2024-09-24 03:18:30|194215.1|194090.1|194215.1|194090.1|194215.1|194090.1|194215.1|194090.1|1
1727147920000|2024-09-24 03:18:40|194210.3|194085.3|194214.1|194089.1|194214.1|194089.1|194210.3|194085.3|2
1727147930000|2024-09-24 03:18:50|194212.6|194087.6|194214.3|194089.3|194215.1|194090.1|194212.6|194087.6|4
1727147940000|2024-09-24 03:19:00|194213.1|194088.1|194211.7|194086.7|194213.1|194088.1|194211.7|194086.7|2
1727147960000|2024-09-24 03:19:20|194210.7|194085.7|194210.7|194085.7|194210.7|194085.7|194210.7|194085.7|1
1727147970000|2024-09-24 03:19:30|194212|194087|194212|194087|194212|194087|194212|194087|1
1727147980000|2024-09-24 03:19:40|194205|194080|194207.2|194082.2|194207.8|194082.8|194201.4|194076.4|6
1727147990000|2024-09-24 03:19:50|194207.3|194082.3|194207.4|194082.4|194207.4|194082.4|194200.5|194075.5|3
1727148000000|2024-09-24 03:20:00|194201|194076|194207|194082|194207|194082|194200.6|194075.6|4
1727148010000|2024-09-24 03:20:10|194199.9|194074.9|194220.1|194095.1|194224.4|194099.4|194199.9|194074.9|10
1727148030000|2024-09-24 03:20:30|194219.4|194094.4|194219.4|194094.4|194219.4|194094.4|194219.4|194094.4|1
1727148040000|2024-09-24 03:20:40|194212.2|194087.2|194206.8|194081.8|194212.2|194087.2|194206.8|194081.8|2
1727148070000|2024-09-24 03:21:10|194212|194087|194212.2|194087.2|194212.2|194087.2|194207.5|194082.5|5
1727148080000|2024-09-24 03:21:20|194213|194088|194213|194088|194213|194088|194213|194088|1
1727148100000|2024-09-24 03:21:40|194210.4|194085.4|194209.8|194084.8|194210.4|194085.4|194209.8|194084.8|2
1727148110000|2024-09-24 03:21:50|194212.5|194087.5|194212.5|194087.5|194212.5|194087.5|194212.5|194087.5|1
1727148120000|2024-09-24 03:22:00|194211.5|194086.5|194212.5|194087.5|194212.5|194087.5|194211.5|194086.5|2
1727148140000|2024-09-24 03:22:20|194211.2|194086.2|194211.2|194086.2|194211.2|194086.2|194211.2|194086.2|1
1727148160000|2024-09-24 03:22:40|194206.9|194081.9|194206.9|194081.9|194206.9|194081.9|194206.9|194081.9|1
1727148170000|2024-09-24 03:22:50|194210.5|194085.5|194210.5|194085.5|194210.5|194085.5|194210.5|194085.5|1
1727148180000|2024-09-24 03:23:00|194206.8|194081.8|194210.7|194085.7|194210.7|194085.7|194206.8|194081.8|2
1727148200000|2024-09-24 03:23:20|194211.5|194086.5|194211.5|194086.5|194211.5|194086.5|194211.5|194086.5|1
1727148210000|2024-09-24 03:23:30|194209.3|194084.3|194210.8|194085.8|194210.8|194085.8|194207.7|194082.7|3
1727148220000|2024-09-24 03:23:40|194210.4|194085.4|194210.4|194085.4|194210.4|194085.4|194210.4|194085.4|1
1727148230000|2024-09-24 03:23:50|194208.1|194083.1|194208.1|194083.1|194208.1|194083.1|194208.1|194083.1|1
1727148240000|2024-09-24 03:24:00|194208.6|194083.6|194208|194083|194208.6|194083.6|194208|194083|2
1727148250000|2024-09-24 03:24:10|194210.3|194085.3|194208.9|194083.9|194210.3|194085.3|194208.4|194083.4|3
1727148260000|2024-09-24 03:24:20|194207.8|194082.8|194207.2|194082.2|194207.8|194082.8|194207.2|194082.2|2
1727148270000|2024-09-24 03:24:30|194206|194081|194204.8|194079.8|194208.3|194083.3|194204.8|194079.8|4
1727148290000|2024-09-24 03:24:50|194204|194079|194204.8|194079.8|194208.8|194083.8|194203.7|194078.7|5
1727148300000|2024-09-24 03:25:00|194204|194079|194208|194083|194210.9|194085.9|194202.2|194077.2|5
1727148310000|2024-09-24 03:25:10|194206.3|194081.3|194206.9|194081.9|194208.2|194083.2|194204.2|194079.2|7
1727148320000|2024-09-24 03:25:20|194207.8|194082.8|194207.1|194082.1|194208.7|194083.7|194207.1|194082.1|3
1727148330000|2024-09-24 03:25:30|194208.5|194083.5|194205.2|194080.2|194209.7|194084.7|194205.2|194080.2|4
1727148340000|2024-09-24 03:25:40|194207.3|194082.3|194205.6|194080.6|194208.3|194083.3|194203.6|194078.6|10
1727148350000|2024-09-24 03:25:50|194208.1|194083.1|194249.5|194124.5|194249.5|194124.5|194203.7|194078.7|13
1727148360000|2024-09-24 03:26:00|194246.5|194121.5|194242.5|194117.5|194246.5|194121.5|194242.5|194117.5|3
1727148370000|2024-09-24 03:26:10|194237.1|194112.1|194219.5|194094.5|194237.1|194112.1|194212.2|194087.2|10
1727148380000|2024-09-24 03:26:20|194218.8|194093.8|194218.8|194093.8|194218.8|194093.8|194218.8|194093.8|1
1727148390000|2024-09-24 03:26:30|194215.8|194090.8|194215|194090|194219|194094|194215|194090|6
1727148410000|2024-09-24 03:26:50|194214.4|194089.4|194216.6|194091.6|194216.6|194091.6|194214.4|194089.4|2
1727148420000|2024-09-24 03:27:00|194216.7|194091.7|194224.3|194099.3|194224.4|194099.4|194216.2|194091.2|8
1727148430000|2024-09-24 03:27:10|194224.8|194099.8|194224.3|194099.3|194224.8|194099.8|194224.3|194099.3|2
1727148440000|2024-09-24 03:27:20|194228.3|194103.3|194221.8|194096.8|194228.3|194103.3|194221.2|194096.2|7
1727148450000|2024-09-24 03:27:30|194224.4|194099.4|194224.9|194099.9|194224.9|194099.9|194221.4|194096.4|4
1727148460000|2024-09-24 03:27:40|194224.4|194099.4|194219.5|194094.5|194224.4|194099.4|194219.5|194094.5|4
1727148470000|2024-09-24 03:27:50|194222.3|194097.3|194223.9|194098.9|194223.9|194098.9|194221.5|194096.5|5
1727148480000|2024-09-24 03:28:00|194221.4|194096.4|194223|194098|194225.9|194100.9|194221.4|194096.4|5
1727148530000|2024-09-24 03:28:50|194210.8|194085.8|194223.1|194098.1|194223.1|194098.1|194210.8|194085.8|2
1727148540000|2024-09-24 03:29:00|194224|194099|194224|194099|194224|194099|194224|194099|1
1727148560000|2024-09-24 03:29:20|194223.1|194098.1|194210.6|194085.6|194223.1|194098.1|194210.6|194085.6|2
1727148570000|2024-09-24 03:29:30|194218.6|194093.6|194218.6|194093.6|194218.6|194093.6|194218.6|194093.6|1
1727148580000|2024-09-24 03:29:40|194222|194097|194220.1|194095.1|194222.7|194097.7|194216|194091|11
1727148600000|2024-09-24 03:30:00|194221.1|194096.1|194221.1|194096.1|194223.2|194098.2|194219.7|194094.7|9
1727148610000|2024-09-24 03:30:10|194218.7|194093.7|194222.7|194097.7|194222.7|194097.7|194218.7|194093.7|3
1727148620000|2024-09-24 03:30:20|194223.2|194098.2|194218.6|194093.6|194223.2|194098.2|194218.6|194093.6|3
1727148630000|2024-09-24 03:30:30|194222.8|194097.8|194221.1|194096.1|194224|194099|194217.6|194092.6|7
1727148640000|2024-09-24 03:30:40|194221.2|194096.2|194221.2|194096.2|194222.4|194097.4|194221.2|194096.2|3
1727148660000|2024-09-24 03:31:00|194222|194097|194219.3|194094.3|194224.6|194099.6|194219.3|194094.3|4
1727148690000|2024-09-24 03:31:30|194222.2|194097.2|194222.8|194097.8|194222.8|194097.8|194222.2|194097.2|2
1727148700000|2024-09-24 03:31:40|194220.7|194095.7|194220.7|194095.7|194220.7|194095.7|194220.7|194095.7|1
1727148710000|2024-09-24 03:31:50|194226.4|194101.4|194230.7|194105.7|194233.4|194108.4|194218.5|194093.5|10
1727148720000|2024-09-24 03:32:00|194234.2|194109.2|194243|194118|194243|194118|194234.2|194109.2|4
1727148730000|2024-09-24 03:32:10|194240.2|194115.2|194240.2|194115.2|194240.2|194115.2|194240.2|194115.2|1
1727148750000|2024-09-24 03:32:30|194239.7|194114.7|194240.8|194115.8|194240.8|194115.8|194239.7|194114.7|4
1727148760000|2024-09-24 03:32:40|194237.9|194112.9|194240.7|194115.7|194240.7|194115.7|194237.9|194112.9|9
1727148770000|2024-09-24 03:32:50|194237.8|194112.8|194240.6|194115.6|194240.6|194115.6|194237.8|194112.8|2
1727148780000|2024-09-24 03:33:00|194238.2|194113.2|194241.5|194116.5|194242.5|194117.5|194238.2|194113.2|12
1727148790000|2024-09-24 03:33:10|194240.4|194115.4|194240.2|194115.2|194242.1|194117.1|194238.7|194113.7|8
1727148800000|2024-09-24 03:33:20|194238.9|194113.9|194241.8|194116.8|194243.1|194118.1|194238.9|194113.9|8
1727148810000|2024-09-24 03:33:30|194242.7|194117.7|194245.1|194120.1|194245.1|194120.1|194240.6|194115.6|10
1727148820000|2024-09-24 03:33:40|194245.8|194120.8|194245.4|194120.4|194245.8|194120.8|194245.2|194120.2|7
1727148830000|2024-09-24 03:33:50|194245.8|194120.8|194245.5|194120.5|194245.9|194120.9|194245.4|194120.4|6
1727148840000|2024-09-24 03:34:00|194245.9|194120.9|194247.5|194122.5|194247.5|194122.5|194244.5|194119.5|11
1727148850000|2024-09-24 03:34:10|194248.4|194123.4|194246.4|194121.4|194249.4|194124.4|194246.4|194121.4|6
1727148860000|2024-09-24 03:34:20|194245.5|194120.5|194245|194120|194247.5|194122.5|194245|194120|8
1727148870000|2024-09-24 03:34:30|194244.9|194119.9|194244.6|194119.6|194244.9|194119.9|194244.6|194119.6|2
1727148880000|2024-09-24 03:34:40|194245.4|194120.4|194245.3|194120.3|194245.9|194120.9|194244.8|194119.8|6
1727148890000|2024-09-24 03:34:50|194245.9|194120.9|194245.5|194120.5|194246.2|194121.2|194241.9|194116.9|11
1727148900000|2024-09-24 03:35:00|194245.7|194120.7|194245.9|194120.9|194246.4|194121.4|194245.7|194120.7|8
1727148910000|2024-09-24 03:35:10|194246.7|194121.7|194246.2|194121.2|194246.7|194121.7|194246.2|194121.2|2
1727148920000|2024-09-24 03:35:20|194246.8|194121.8|194244.1|194119.1|194246.8|194121.8|194240.8|194115.8|9
1727148930000|2024-09-24 03:35:30|194240.7|194115.7|194244.1|194119.1|194244.1|194119.1|194240.7|194115.7|6
1727148940000|2024-09-24 03:35:40|194240.7|194115.7|194244.1|194119.1|194244.1|194119.1|194240.7|194115.7|4
1727148950000|2024-09-24 03:35:50|194240.5|194115.5|194244.2|194119.2|194244.2|194119.2|194240.5|194115.5|9
1727148960000|2024-09-24 03:36:00|194240.8|194115.8|194246.4|194121.4|194246.4|194121.4|194240.8|194115.8|11
1727148970000|2024-09-24 03:36:10|194245.9|194120.9|194242.8|194117.8|194246.5|194121.5|194242.8|194117.8|13
1727148980000|2024-09-24 03:36:20|194246.8|194121.8|194245.7|194120.7|194246.8|194121.8|194242|194117|16
1727148990000|2024-09-24 03:36:30|194245.1|194120.1|194243.3|194118.3|194245.1|194120.1|194239.9|194114.9|9
1727149000000|2024-09-24 03:36:40|194239.8|194114.8|194239.1|194114.1|194244|194119|194239.1|194114.1|11
1727149010000|2024-09-24 03:36:50|194242.9|194117.9|194243|194118|194243|194118|194239.3|194114.3|5
1727149020000|2024-09-24 03:37:00|194238.9|194113.9|194239.4|194114.4|194242.6|194117.6|194238.9|194113.9|3
1727149030000|2024-09-24 03:37:10|194238.9|194113.9|194241.1|194116.1|194244.5|194119.5|194238.9|194113.9|5
1727149040000|2024-09-24 03:37:20|194241.2|194116.2|194241.2|194116.2|194241.2|194116.2|194241.2|194116.2|1
1727149050000|2024-09-24 03:37:30|194241.1|194116.1|194241.1|194116.1|194241.1|194116.1|194241.1|194116.1|1
1727149060000|2024-09-24 03:37:40|194241|194116|194238.2|194113.2|194241.2|194116.2|194238.2|194113.2|5
1727149070000|2024-09-24 03:37:50|194243.7|194118.7|194262.3|194137.3|194267.4|194142.4|194240.2|194115.2|8
1727149080000|2024-09-24 03:38:00|194263.2|194138.2|194258.5|194133.5|194263.2|194138.2|194256.1|194131.1|7
1727149090000|2024-09-24 03:38:10|194256.3|194131.3|194258.7|194133.7|194258.7|194133.7|194254.4|194129.4|8
1727149100000|2024-09-24 03:38:20|194258.5|194133.5|194258.9|194133.9|194259.1|194134.1|194256.5|194131.5|9
1727149110000|2024-09-24 03:38:30|194257.6|194132.6|194254.9|194129.9|194257.6|194132.6|194254.9|194129.9|6
1727149120000|2024-09-24 03:38:40|194255.3|194130.3|194255.3|194130.3|194255.3|194130.3|194255.3|194130.3|1
1727149130000|2024-09-24 03:38:50|194253|194128|194253|194128|194253|194128|194253|194128|1
1727149140000|2024-09-24 03:39:00|194254.2|194129.2|194252.7|194127.7|194254.2|194129.2|194252.7|194127.7|2
1727149150000|2024-09-24 03:39:10|194253.2|194128.2|194253.2|194128.2|194253.2|194128.2|194253.2|194128.2|1
1727149160000|2024-09-24 03:39:20|194253.5|194128.5|194253.2|194128.2|194253.5|194128.5|194253.2|194128.2|2
1727149170000|2024-09-24 03:39:30|194244.4|194119.4|194234.2|194109.2|194245.7|194120.7|194225.6|194100.6|7
1727149180000|2024-09-24 03:39:40|194236.7|194111.7|194232.5|194107.5|194236.7|194111.7|194232.5|194107.5|3
1727149190000|2024-09-24 03:39:50|194232.7|194107.7|194239.3|194114.3|194239.6|194114.6|194232.7|194107.7|12
1727149200000|2024-09-24 03:40:00|194238.4|194113.4|194239.1|194114.1|194239.1|194114.1|194234|194109|11
1727149210000|2024-09-24 03:40:10|194239.4|194114.4|194239.4|194114.4|194239.4|194114.4|194239.4|194114.4|1
1727149220000|2024-09-24 03:40:20|194236.3|194111.3|194236|194111|194240.8|194115.8|194234.2|194109.2|9
1727149230000|2024-09-24 03:40:30|194238.2|194113.2|194233.2|194108.2|194238.2|194113.2|194227.2|194102.2|16
1727149240000|2024-09-24 03:40:40|194230.6|194105.6|194233.4|194108.4|194233.6|194108.6|194226.7|194101.7|22
1727149250000|2024-09-24 03:40:50|194230.3|194105.3|194224.4|194099.4|194233.2|194108.2|194222.3|194097.3|17
1727149260000|2024-09-24 03:41:00|194223.7|194098.7|194231.2|194106.2|194231.2|194106.2|194223.7|194098.7|15
1727149270000|2024-09-24 03:41:10|194226.9|194101.9|194231.6|194106.6|194231.6|194106.6|194226.9|194101.9|4
1727149280000|2024-09-24 03:41:20|194227.3|194102.3|194232.1|194107.1|194233.8|194108.8|194225.6|194100.6|12
1727149290000|2024-09-24 03:41:30|194230.6|194105.6|194229.8|194104.8|194232.4|194107.4|194222.6|194097.6|11
1727149300000|2024-09-24 03:41:40|194226.5|194101.5|194230.7|194105.7|194230.7|194105.7|194225.6|194100.6|4
1727149310000|2024-09-24 03:41:50|194226.4|194101.4|194231.7|194106.7|194231.7|194106.7|194226.4|194101.4|6
1727149320000|2024-09-24 03:42:00|194230.2|194105.2|194231.7|194106.7|194232.5|194107.5|194223.4|194098.4|14
1727149330000|2024-09-24 03:42:10|194230.6|194105.6|194224.8|194099.8|194231.8|194106.8|194223.9|194098.9|11
1727149340000|2024-09-24 03:42:20|194224.5|194099.5|194221.8|194096.8|194231.6|194106.6|194221.3|194096.3|16
1727149350000|2024-09-24 03:42:30|194224.9|194099.9|194225.5|194100.5|194225.5|194100.5|194224.9|194099.9|2
1727149370000|2024-09-24 03:42:50|194223.1|194098.1|194225|194100|194225|194100|194222.6|194097.6|4
1727149380000|2024-09-24 03:43:00|194222.7|194097.7|194195|194070|194225.5|194100.5|194193.1|194068.1|21
1727149390000|2024-09-24 03:43:10|194194.3|194069.3|194192.5|194067.5|194199|194074|194188.7|194063.7|11
1727149400000|2024-09-24 03:43:20|194192.2|194067.2|194196.3|194071.3|194196.3|194071.3|194192.2|194067.2|3
1727149420000|2024-09-24 03:43:40|194196.7|194071.7|194196.6|194071.6|194196.7|194071.7|194196.6|194071.6|2
1727149430000|2024-09-24 03:43:50|194190.2|194065.2|194194.8|194069.8|194194.8|194069.8|194190.2|194065.2|2
1727149440000|2024-09-24 03:44:00|194189.8|194064.8|194196.3|194071.3|194196.3|194071.3|194189.8|194064.8|2
1727149450000|2024-09-24 03:44:10|194190|194065|194195.4|194070.4|194196.6|194071.6|194190|194065|3
1727149460000|2024-09-24 03:44:20|194196.1|194071.1|194194|194069|194196.1|194071.1|194190.3|194065.3|6
1727149470000|2024-09-24 03:44:30|194187.4|194062.4|194175.5|194050.5|194194|194069|194175.2|194050.2|8
1727149480000|2024-09-24 03:44:40|194184|194059|194194.8|194069.8|194194.8|194069.8|194184|194059|3
1727149490000|2024-09-24 03:44:50|194194.3|194069.3|194193.6|194068.6|194194.8|194069.8|194187.5|194062.5|7
1727149500000|2024-09-24 03:45:00|194193.1|194068.1|194198.2|194073.2|194198.2|194073.2|194187.9|194062.9|9
1727149510000|2024-09-24 03:45:10|194197.7|194072.7|194197.5|194072.5|194197.7|194072.7|194191.1|194066.1|3
1727149520000|2024-09-24 03:45:20|194198.1|194073.1|194197.4|194072.4|194198.1|194073.1|194191|194066|4
1727149530000|2024-09-24 03:45:30|194200.7|194075.7|194193|194068|194204.4|194079.4|194192.2|194067.2|12
1727149540000|2024-09-24 03:45:40|194204.4|194079.4|194180.8|194055.8|194205|194080|194180.4|194055.4|16
1727149550000|2024-09-24 03:45:50|194184.5|194059.5|194184.8|194059.8|194184.8|194059.8|194184.4|194059.4|3
1727149560000|2024-09-24 03:46:00|194185.7|194060.7|194185.4|194060.4|194185.7|194060.7|194185.4|194060.4|2
1727149580000|2024-09-24 03:46:20|194185.2|194060.2|194185.2|194060.2|194185.2|194060.2|194185.2|194060.2|1
1727149590000|2024-09-24 03:46:30|194182|194057|194187.9|194062.9|194188.3|194063.3|194182|194057|5
1727149600000|2024-09-24 03:46:40|194187.2|194062.2|194187.7|194062.7|194187.7|194062.7|194187.2|194062.2|2
1727149610000|2024-09-24 03:46:50|194186.9|194061.9|194187.6|194062.6|194190.3|194065.3|194186.9|194061.9|6
1727149620000|2024-09-24 03:47:00|194190.5|194065.5|194190.9|194065.9|194194.6|194069.6|194187.4|194062.4|10
1727149650000|2024-09-24 03:47:30|194193.6|194068.6|194199.4|194074.4|194201.1|194076.1|194193.6|194068.6|6
1727149660000|2024-09-24 03:47:40|194201.5|194076.5|194198|194073|194201.5|194076.5|194198|194073|3
1727149670000|2024-09-24 03:47:50|194193.4|194068.4|194198.3|194073.3|194198.3|194073.3|194192.8|194067.8|11
1727149680000|2024-09-24 03:48:00|194198.5|194073.5|194197.8|194072.8|194198.5|194073.5|194197.8|194072.8|2
1727149690000|2024-09-24 03:48:10|194192.1|194067.1|194199.1|194074.1|194199.5|194074.5|194191.7|194066.7|10
1727149700000|2024-09-24 03:48:20|194193.3|194068.3|194193.2|194068.2|194194.3|194069.3|194188.4|194063.4|7
1727149710000|2024-09-24 03:48:30|194193.1|194068.1|194193.1|194068.1|194193.1|194068.1|194188.4|194063.4|3
1727149720000|2024-09-24 03:48:40|194188.6|194063.6|194192.6|194067.6|194192.6|194067.6|194188.6|194063.6|2
1727149730000|2024-09-24 03:48:50|194194.1|194069.1|194195.7|194070.7|194195.7|194070.7|194188.8|194063.8|4
1727149740000|2024-09-24 03:49:00|194189.3|194064.3|194194.4|194069.4|194194.4|194069.4|194188.8|194063.8|4
1727149770000|2024-09-24 03:49:30|194182.2|194057.2|194185.1|194060.1|194185.1|194060.1|194182.2|194057.2|2
1727149780000|2024-09-24 03:49:40|194189|194064|194193|194068|194193|194068|194189|194064|2
1727149790000|2024-09-24 03:49:50|194188.6|194063.6|194192.1|194067.1|194193.1|194068.1|194187.7|194062.7|5
1727149810000|2024-09-24 03:50:10|194193|194068|194193|194068|194193|194068|194193|194068|1
1727149820000|2024-09-24 03:50:20|194186.5|194061.5|194186.5|194061.5|194186.5|194061.5|194186.5|194061.5|1
1727149830000|2024-09-24 03:50:30|194188.9|194063.9|194193.5|194068.5|194193.7|194068.7|194188.9|194063.9|8
1727149840000|2024-09-24 03:50:40|194189.3|194064.3|194196.1|194071.1|194196.1|194071.1|194189.3|194064.3|3
1727149870000|2024-09-24 03:51:10|194188.8|194063.8|194195.2|194070.2|194195.2|194070.2|194188.8|194063.8|2
1727149890000|2024-09-24 03:51:30|194188.5|194063.5|194195.8|194070.8|194195.9|194070.9|194188.5|194063.5|4
1727149900000|2024-09-24 03:51:40|194195.6|194070.6|194195.6|194070.6|194195.6|194070.6|194195.6|194070.6|1
1727149910000|2024-09-24 03:51:50|194193.4|194068.4|194194.4|194069.4|194194.4|194069.4|194193.4|194068.4|2
1727149920000|2024-09-24 03:52:00|194187.8|194062.8|194194.8|194069.8|194194.8|194069.8|194187.8|194062.8|2
1727149930000|2024-09-24 03:52:10|194188.5|194063.5|194193.5|194068.5|194193.5|194068.5|194188.5|194063.5|5
1727149940000|2024-09-24 03:52:20|194189.3|194064.3|194188.7|194063.7|194193.9|194068.9|194188.7|194063.7|7
1727149950000|2024-09-24 03:52:30|194193.7|194068.7|194191.3|194066.3|194193.7|194068.7|194188.7|194063.7|5
1727149960000|2024-09-24 03:52:40|194187.8|194062.8|194191.3|194066.3|194191.3|194066.3|194187.8|194062.8|2
1727149970000|2024-09-24 03:52:50|194187.4|194062.4|194191.3|194066.3|194191.3|194066.3|194187.4|194062.4|2
1727149990000|2024-09-24 03:53:10|194195.1|194070.1|194195.1|194070.1|194195.1|194070.1|194195.1|194070.1|1
1727150000000|2024-09-24 03:53:20|194182.5|194057.5|194196.5|194071.5|194196.5|194071.5|194182.5|194057.5|3
1727150010000|2024-09-24 03:53:30|194189.4|194064.4|194195.7|194070.7|194195.9|194070.9|194189.3|194064.3|5
1727150020000|2024-09-24 03:53:40|194189.1|194064.1|194195|194070|194196.8|194071.8|194189.1|194064.1|5
1727150030000|2024-09-24 03:53:50|194188.7|194063.7|194195.1|194070.1|194195.1|194070.1|194187.9|194062.9|9
1727150080000|2024-09-24 03:54:40|194179.6|194054.6|194179.6|194054.6|194179.6|194054.6|194179.6|194054.6|1
1727150090000|2024-09-24 03:54:50|194194.5|194069.5|194194.1|194069.1|194195.6|194070.6|194187|194062|16
1727150100000|2024-09-24 03:55:00|194188.9|194063.9|194193.1|194068.1|194193.7|194068.7|194188.8|194063.8|9
1727150110000|2024-09-24 03:55:10|194194.3|194069.3|194193.1|194068.1|194194.3|194069.3|194193|194068|3
1727150130000|2024-09-24 03:55:30|194194.7|194069.7|194194.7|194069.7|194194.7|194069.7|194194.7|194069.7|1
1727150140000|2024-09-24 03:55:40|194179.6|194054.6|194179.6|194054.6|194179.6|194054.6|194179.6|194054.6|1
1727150160000|2024-09-24 03:56:00|194194.7|194069.7|194194.7|194069.7|194194.7|194069.7|194194.7|194069.7|1
1727150200000|2024-09-24 03:56:40|194179.6|194054.6|194179.6|194054.6|194179.6|194054.6|194179.6|194054.6|1
1727150220000|2024-09-24 03:57:00|194194.6|194069.6|194195.1|194070.1|194195.1|194070.1|194188.2|194063.2|4
1727150230000|2024-09-24 03:57:10|194188|194063|194194.4|194069.4|194195.1|194070.1|194187.9|194062.9|5
1727150240000|2024-09-24 03:57:20|194187.6|194062.6|194195.6|194070.6|194195.6|194070.6|194187.6|194062.6|2
1727150250000|2024-09-24 03:57:30|194189|194064|194192|194067|194195.9|194070.9|194188.9|194063.9|7
1727150260000|2024-09-24 03:57:40|194195.2|194070.2|194195.5|194070.5|194195.9|194070.9|194188.3|194063.3|6
1727150270000|2024-09-24 03:57:50|194188.9|194063.9|194194.1|194069.1|194195.4|194070.4|194184.2|194059.2|12
1727150280000|2024-09-24 03:58:00|194191.2|194066.2|194192.1|194067.1|194195.4|194070.4|194190|194065|11
1727150290000|2024-09-24 03:58:10|194195.1|194070.1|194194.2|194069.2|194195.1|194070.1|194185.6|194060.6|9
1727150300000|2024-09-24 03:58:20|194193.7|194068.7|194194.1|194069.1|194196.9|194071.9|194188.1|194063.1|21
1727150310000|2024-09-24 03:58:30|194191.7|194066.7|194191.7|194066.7|194197.1|194072.1|194186.9|194061.9|13
1727150320000|2024-09-24 03:58:40|194187.4|194062.4|194185.1|194060.1|194193.5|194068.5|194185.1|194060.1|6
1727150330000|2024-09-24 03:58:50|194192.7|194067.7|194192.1|194067.1|194192.8|194067.8|194185.1|194060.1|10
1727150350000|2024-09-24 03:59:10|194191.2|194066.2|194191|194066|194191.6|194066.6|194184.5|194059.5|14
1727150360000|2024-09-24 03:59:20|194184.5|194059.5|194191.5|194066.5|194191.7|194066.7|194184.1|194059.1|5
1727150370000|2024-09-24 03:59:30|194184.4|194059.4|194191.6|194066.6|194191.6|194066.6|194184.4|194059.4|6
1727150380000|2024-09-24 03:59:40|194186.5|194061.5|194190.5|194065.5|194190.5|194065.5|194186.5|194061.5|2
1727150400000|2024-09-24 04:00:00|194193.4|194068.4|194194.3|194069.3|194194.3|194069.3|194193.4|194068.4|2
1727150430000|2024-09-24 04:00:30|194181.9|194056.9|194193.9|194068.9|194193.9|194068.9|194179.8|194054.8|4
1727150470000|2024-09-24 04:01:10|194187.5|194062.5|194192.5|194067.5|194194|194069|194186.9|194061.9|4
1727150480000|2024-09-24 04:01:20|194191.8|194066.8|194191.8|194066.8|194191.8|194066.8|194191.8|194066.8|1
1727150490000|2024-09-24 04:01:30|194193.6|194068.6|194193.6|194068.6|194193.6|194068.6|194193.6|194068.6|1
1727150510000|2024-09-24 04:01:50|194194.1|194069.1|194194.1|194069.1|194194.1|194069.1|194194.1|194069.1|1
1727150520000|2024-09-24 04:02:00|194179.8|194054.8|194179.8|194054.8|194179.8|194054.8|194179.8|194054.8|1
1727150530000|2024-09-24 04:02:10|194194|194069|194194|194069|194194|194069|194194|194069|1
1727150560000|2024-09-24 04:02:40|194179.8|194054.8|194179.8|194054.8|194179.8|194054.8|194179.8|194054.8|1
1727150590000|2024-09-24 04:03:10|194193.9|194068.9|194193.9|194068.9|194193.9|194068.9|194193.9|194068.9|1
1727150620000|2024-09-24 04:03:40|194179.8|194054.8|194179.8|194054.8|194179.8|194054.8|194179.8|194054.8|1
1727150640000|2024-09-24 04:04:00|194193.9|194068.9|194193.9|194068.9|194193.9|194068.9|194193.9|194068.9|1
1727150660000|2024-09-24 04:04:20|194192.4|194067.4|194192.4|194067.4|194192.4|194067.4|194192.4|194067.4|1
1727150670000|2024-09-24 04:04:30|194194.5|194069.5|194200.5|194075.5|194217.1|194092.1|194194.5|194069.5|13
1727150680000|2024-09-24 04:04:40|194201.3|194076.3|194213|194088|194215.4|194090.4|194201.3|194076.3|9
1727150690000|2024-09-24 04:04:50|194212.5|194087.5|194212.5|194087.5|194212.5|194087.5|194212.5|194087.5|1
1727150710000|2024-09-24 04:05:10|194207.9|194082.9|194212.2|194087.2|194213.6|194088.6|194204|194079|6
1727150720000|2024-09-24 04:05:20|194211.7|194086.7|194211.6|194086.6|194212.2|194087.2|194211.6|194086.6|3
1727150740000|2024-09-24 04:05:40|194203.3|194078.3|194203.3|194078.3|194203.3|194078.3|194203.3|194078.3|1
1727150750000|2024-09-24 04:05:50|194201.1|194076.1|194201.1|194076.1|194201.1|194076.1|194201.1|194076.1|1
1727150760000|2024-09-24 04:06:00|194198.6|194073.6|194208.4|194083.4|194208.4|194083.4|194198.6|194073.6|2
1727150770000|2024-09-24 04:06:10|194207.6|194082.6|194226.5|194101.5|194229.1|194104.1|194207.6|194082.6|7
1727150780000|2024-09-24 04:06:20|194227|194102|194231|194106|194231|194106|194227|194102|5
1727150800000|2024-09-24 04:06:40|194233.8|194108.8|194232.7|194107.7|194238.1|194113.1|194231.9|194106.9|5
1727150810000|2024-09-24 04:06:50|194222|194097|194225|194100|194226.2|194101.2|194222|194097|4
1727150820000|2024-09-24 04:07:00|194224.5|194099.5|194224.5|194099.5|194224.5|194099.5|194224.5|194099.5|1
1727150840000|2024-09-24 04:07:20|194215.4|194090.4|194215.4|194090.4|194215.4|194090.4|194215.4|194090.4|1
1727150860000|2024-09-24 04:07:40|194225|194100|194225|194100|194225|194100|194225|194100|1
1727150890000|2024-09-24 04:08:10|194222|194097|194222|194097|194222|194097|194222|194097|1
1727150900000|2024-09-24 04:08:20|194220.8|194095.8|194202.5|194077.5|194220.8|194095.8|194202.5|194077.5|10
1727150910000|2024-09-24 04:08:30|194205.8|194080.8|194206.1|194081.1|194206.1|194081.1|194202.5|194077.5|3
1727150920000|2024-09-24 04:08:40|194202|194077|194207|194082|194207|194082|194202|194077|7
1727150930000|2024-09-24 04:08:50|194207.9|194082.9|194209.1|194084.1|194210.4|194085.4|194204.2|194079.2|12
1727150940000|2024-09-24 04:09:00|194210.5|194085.5|194222.6|194097.6|194223.6|194098.6|194210.5|194085.5|14
1727150950000|2024-09-24 04:09:10|194218.5|194093.5|194220.3|194095.3|194222.7|194097.7|194216.9|194091.9|9
1727150960000|2024-09-24 04:09:20|194221|194096|194217.8|194092.8|194222.6|194097.6|194217.8|194092.8|8
1727150970000|2024-09-24 04:09:30|194220|194095|194220.3|194095.3|194222.2|194097.2|194218|194093|9
1727150980000|2024-09-24 04:09:40|194219.1|194094.1|194221.4|194096.4|194221.4|194096.4|194219.1|194094.1|3
1727150990000|2024-09-24 04:09:50|194222.7|194097.7|194219.6|194094.6|194222.7|194097.7|194219.6|194094.6|2
1727151010000|2024-09-24 04:10:10|194215.9|194090.9|194210.6|194085.6|194216.1|194091.1|194206.4|194081.4|16
1727151020000|2024-09-24 04:10:20|194207.1|194082.1|194208.5|194083.5|194213.1|194088.1|194207.1|194082.1|8
1727151030000|2024-09-24 04:10:30|194212|194087|194213|194088|194213.3|194088.3|194208.6|194083.6|9
1727151040000|2024-09-24 04:10:40|194212.2|194087.2|194214.8|194089.8|194214.8|194089.8|194209.5|194084.5|9
1727151050000|2024-09-24 04:10:50|194209.5|194084.5|194214.1|194089.1|194215.2|194090.2|194209.5|194084.5|17
1727151060000|2024-09-24 04:11:00|194212.8|194087.8|194211|194086|194216.1|194091.1|194207|194082|15
1727151070000|2024-09-24 04:11:10|194214.5|194089.5|194214.7|194089.7|194218.5|194093.5|194209.3|194084.3|20
1727151080000|2024-09-24 04:11:20|194210.6|194085.6|194210.7|194085.7|194214.8|194089.8|194208.6|194083.6|9
1727151090000|2024-09-24 04:11:30|194214.7|194089.7|194213.8|194088.8|194214.7|194089.7|194209.2|194084.2|3
1727151100000|2024-09-24 04:11:40|194213.3|194088.3|194213.1|194088.1|194213.9|194088.9|194208.9|194083.9|7
1727151110000|2024-09-24 04:11:50|194209|194084|194214.2|194089.2|194214.2|194089.2|194209|194084|6
1727151120000|2024-09-24 04:12:00|194209.1|194084.1|194214.6|194089.6|194214.6|194089.6|194209.1|194084.1|2
1727151130000|2024-09-24 04:12:10|194214|194089|194205.4|194080.4|194214|194089|194205.4|194080.4|5
1727151140000|2024-09-24 04:12:20|194208.1|194083.1|194208.1|194083.1|194208.1|194083.1|194208.1|194083.1|1
1727151150000|2024-09-24 04:12:30|194208.9|194083.9|194208.2|194083.2|194208.9|194083.9|194208.2|194083.2|2
1727151160000|2024-09-24 04:12:40|194207|194082|194195.4|194070.4|194207|194082|194188.7|194063.7|5
1727151170000|2024-09-24 04:12:50|194192.9|194067.9|194192.1|194067.1|194194.5|194069.5|194186.9|194061.9|8
1727151200000|2024-09-24 04:13:20|194193.1|194068.1|194195.3|194070.3|194195.3|194070.3|194188.6|194063.6|5
1727151210000|2024-09-24 04:13:30|194193|194068|194193.7|194068.7|194195.7|194070.7|194185.7|194060.7|12
1727151220000|2024-09-24 04:13:40|194196|194071|194193.2|194068.2|194196|194071|194192.5|194067.5|4
1727151230000|2024-09-24 04:13:50|194194.8|194069.8|194192.4|194067.4|194195|194070|194192.4|194067.4|4
1727151240000|2024-09-24 04:14:00|194195.1|194070.1|194200|194075|194200|194075|194192.5|194067.5|9
1727151250000|2024-09-24 04:14:10|194199.3|194074.3|194222.8|194097.8|194225.2|194100.2|194199.3|194074.3|9
1727151260000|2024-09-24 04:14:20|194224.3|194099.3|194220.7|194095.7|194224.3|194099.3|194220.7|194095.7|22
1727151270000|2024-09-24 04:14:30|194223.3|194098.3|194220.6|194095.6|194224|194099|194220.6|194095.6|16
1727151280000|2024-09-24 04:14:40|194222.6|194097.6|194220.5|194095.5|194223.8|194098.8|194218.9|194093.9|16
1727151290000|2024-09-24 04:14:50|194222.2|194097.2|194222.2|194097.2|194224.3|194099.3|194217|194092|13
1727151300000|2024-09-24 04:15:00|194222.3|194097.3|194222.8|194097.8|194225|194100|194214.2|194089.2|4
1727151310000|2024-09-24 04:15:10|194222.3|194097.3|194202.1|194077.1|194222.3|194097.3|194199.1|194074.1|11
1727151320000|2024-09-24 04:15:20|194201.7|194076.7|194215.7|194090.7|194218.4|194093.4|194198.6|194073.6|15
1727151330000|2024-09-24 04:15:30|194211.4|194086.4|194215.2|194090.2|194215.7|194090.7|194211.4|194086.4|9
1727151340000|2024-09-24 04:15:40|194211.1|194086.1|194187.2|194062.2|194214.6|194089.6|194182.4|194057.4|7
1727151350000|2024-09-24 04:15:50|194186.7|194061.7|194182.2|194057.2|194186.7|194061.7|194181.1|194056.1|3
1727151360000|2024-09-24 04:16:00|194178.1|194053.1|194185.9|194060.9|194185.9|194060.9|194177.9|194052.9|8
1727151370000|2024-09-24 04:16:10|194187.3|194062.3|194187.8|194062.8|194189.5|194064.5|194186.9|194061.9|8
1727151380000|2024-09-24 04:16:20|194177.9|194052.9|194184.8|194059.8|194189.4|194064.4|194177.9|194052.9|11
1727151390000|2024-09-24 04:16:30|194186.5|194061.5|194185|194060|194187.6|194062.6|194184.7|194059.7|16
1727151400000|2024-09-24 04:16:40|194186.4|194061.4|194186.3|194061.3|194186.4|194061.4|194185.1|194060.1|3
1727151410000|2024-09-24 04:16:50|194187.4|194062.4|194184.9|194059.9|194187.4|194062.4|194179.7|194054.7|8
1727151420000|2024-09-24 04:17:00|194186.9|194061.9|194192.3|194067.3|194195.9|194070.9|194185.4|194060.4|19
1727151430000|2024-09-24 04:17:10|194193.4|194068.4|194190.6|194065.6|194195.4|194070.4|194190.6|194065.6|8
1727151440000|2024-09-24 04:17:20|194188.5|194063.5|194194.9|194069.9|194194.9|194069.9|194188.5|194063.5|4
1727151460000|2024-09-24 04:17:40|194190.4|194065.4|194192.6|194067.6|194194.9|194069.9|194187.2|194062.2|9
1727151470000|2024-09-24 04:17:50|194195.1|194070.1|194194.2|194069.2|194195.1|194070.1|194192.3|194067.3|7
1727151480000|2024-09-24 04:18:00|194193.9|194068.9|194194.3|194069.3|194194.6|194069.6|194186.5|194061.5|26
1727151490000|2024-09-24 04:18:10|194190.7|194065.7|194194.2|194069.2|194194.5|194069.5|194188.1|194063.1|20
1727151500000|2024-09-24 04:18:20|194192|194067|194194.2|194069.2|194194.2|194069.2|194192|194067|2
1727151510000|2024-09-24 04:18:30|194195.8|194070.8|194195.8|194070.8|194195.8|194070.8|194195.8|194070.8|1
1727151520000|2024-09-24 04:18:40|194189.9|194064.9|194195.1|194070.1|194195.1|194070.1|194189.9|194064.9|2
1727151540000|2024-09-24 04:19:00|194190.3|194065.3|194194.9|194069.9|194195.2|194070.2|194186.1|194061.1|20
1727151550000|2024-09-24 04:19:10|194195.5|194070.5|194194|194069|194195.5|194070.5|194186.4|194061.4|4
1727151590000|2024-09-24 04:19:50|194182.1|194057.1|194182.1|194057.1|194182.1|194057.1|194182.1|194057.1|1
1727151600000|2024-09-24 04:20:00|194190.6|194065.6|194197.9|194072.9|194197.9|194072.9|194186.2|194061.2|13
1727151610000|2024-09-24 04:20:10|194190.6|194065.6|194188.6|194063.6|194196.8|194071.8|194186.2|194061.2|25
1727151620000|2024-09-24 04:20:20|194187.6|194062.6|194196.2|194071.2|194196.2|194071.2|194185.9|194060.9|17
1727151630000|2024-09-24 04:20:30|194191.1|194066.1|194193.2|194068.2|194196.1|194071.1|194185.3|194060.3|23
1727151640000|2024-09-24 04:20:40|194185.8|194060.8|194192.7|194067.7|194192.7|194067.7|194185.8|194060.8|2
1727151650000|2024-09-24 04:20:50|194186.2|194061.2|194184.7|194059.7|194186.2|194061.2|194184.7|194059.7|2
1727151660000|2024-09-24 04:21:00|194184.2|194059.2|194184|194059|194184.9|194059.9|194184|194059|5
1727151670000|2024-09-24 04:21:10|194184.6|194059.6|194183.8|194058.8|194184.6|194059.6|194183.8|194058.8|2
1727151680000|2024-09-24 04:21:20|194184.4|194059.4|194178.7|194053.7|194185.4|194060.4|194178.7|194053.7|3
1727151690000|2024-09-24 04:21:30|194186.4|194061.4|194185.2|194060.2|194186.8|194061.8|194178.5|194053.5|7
1727151720000|2024-09-24 04:22:00|194182.7|194057.7|194180.1|194055.1|194182.7|194057.7|194160.5|194035.5|6
1727151730000|2024-09-24 04:22:10|194182.4|194057.4|194179|194054|194182.4|194057.4|194172.8|194047.8|4
1727151740000|2024-09-24 04:22:20|194190|194065|194190|194065|194190|194065|194190|194065|1
1727151750000|2024-09-24 04:22:30|194178.2|194053.2|194190|194065|194190|194065|194178.2|194053.2|3
1727151760000|2024-09-24 04:22:40|194175.8|194050.8|194176.6|194051.6|194190|194065|194175.8|194050.8|5
1727151780000|2024-09-24 04:23:00|194177.2|194052.2|194183.9|194058.9|194184.5|194059.5|194176.4|194051.4|6
1727151790000|2024-09-24 04:23:10|194181.8|194056.8|194182.1|194057.1|194182.8|194057.8|194181.5|194056.5|4
1727151800000|2024-09-24 04:23:20|194180.2|194055.2|194179.9|194054.9|194181.6|194056.6|194179.6|194054.6|4
1727151810000|2024-09-24 04:23:30|194180.6|194055.6|194181.2|194056.2|194181.3|194056.3|194179.4|194054.4|4
1727151820000|2024-09-24 04:23:40|194181.9|194056.9|194177.8|194052.8|194182.7|194057.7|194171.3|194046.3|9
1727151830000|2024-09-24 04:23:50|194188.5|194063.5|194188.9|194063.9|194188.9|194063.9|194188.5|194063.5|2
1727151850000|2024-09-24 04:24:10|194188.5|194063.5|194188.5|194063.5|194188.5|194063.5|194188.5|194063.5|1
1727151860000|2024-09-24 04:24:20|194149.1|194024.1|194172.1|194047.1|194180.4|194055.4|194149.1|194024.1|3
1727151870000|2024-09-24 04:24:30|194180.4|194055.4|194180.4|194055.4|194180.4|194055.4|194180.4|194055.4|1
1727151880000|2024-09-24 04:24:40|194186.2|194061.2|194178.7|194053.7|194186.2|194061.2|194178.7|194053.7|2
1727151890000|2024-09-24 04:24:50|194184.8|194059.8|194149.3|194024.3|194184.8|194059.8|194149.3|194024.3|8
1727151910000|2024-09-24 04:25:10|194153.3|194028.3|194155.2|194030.2|194155.2|194030.2|194153.3|194028.3|3
1727151930000|2024-09-24 04:25:30|194151.2|194026.2|194151.2|194026.2|194151.2|194026.2|194151.2|194026.2|1
1727151940000|2024-09-24 04:25:40|194141.5|194016.5|194141.5|194016.5|194141.5|194016.5|194141.5|194016.5|1
1727151950000|2024-09-24 04:25:50|194156|194031|194156|194031|194156|194031|194156|194031|1
1727151960000|2024-09-24 04:26:00|194157.1|194032.1|194157.1|194032.1|194157.1|194032.1|194157.1|194032.1|1
1727151970000|2024-09-24 04:26:10|194155.8|194030.8|194155.8|194030.8|194155.8|194030.8|194155.8|194030.8|1
1727151980000|2024-09-24 04:26:20|194141|194016|194141|194016|194141|194016|194141|194016|1
1727152000000|2024-09-24 04:26:40|194155.1|194030.1|194155.1|194030.1|194155.1|194030.1|194155.1|194030.1|1
1727152020000|2024-09-24 04:27:00|194157.3|194032.3|194156.7|194031.7|194158.4|194033.4|194156.7|194031.7|7
1727152030000|2024-09-24 04:27:10|194157.5|194032.5|194158.2|194033.2|194159.2|194034.2|194157.5|194032.5|4
1727152040000|2024-09-24 04:27:20|194157.3|194032.3|194156.7|194031.7|194157.3|194032.3|194156.7|194031.7|2
1727152050000|2024-09-24 04:27:30|194140.5|194015.5|194140.5|194015.5|194140.5|194015.5|194140.5|194015.5|1
1727152070000|2024-09-24 04:27:50|194155.1|194030.1|194155.1|194030.1|194155.1|194030.1|194155.1|194030.1|1
1727152090000|2024-09-24 04:28:10|194151.4|194026.4|194151.4|194026.4|194151.4|194026.4|194151.4|194026.4|1
1727152110000|2024-09-24 04:28:30|194152.6|194027.6|194157.4|194032.4|194159|194034|194152.6|194027.6|5
1727152120000|2024-09-24 04:28:40|194163.4|194038.4|194162.2|194037.2|194163.4|194038.4|194161.1|194036.1|8
1727152130000|2024-09-24 04:28:50|194162.5|194037.5|194161.3|194036.3|194162.5|194037.5|194153.8|194028.8|4
1727152140000|2024-09-24 04:29:00|194161.7|194036.7|194159.4|194034.4|194161.7|194036.7|194150.6|194025.6|12
1727152150000|2024-09-24 04:29:10|194155.5|194030.5|194158.6|194033.6|194158.6|194033.6|194155.5|194030.5|3
1727152160000|2024-09-24 04:29:20|194156.6|194031.6|194156.6|194031.6|194156.6|194031.6|194153|194028|5
1727152170000|2024-09-24 04:29:30|194154.6|194029.6|194157.1|194032.1|194158.7|194033.7|194152.8|194027.8|9
1727152190000|2024-09-24 04:29:50|194159.8|194034.8|194091.3|193966.3|194159.8|194034.8|194091.3|193966.3|14
1727152200000|2024-09-24 04:30:00|194093.6|193968.6|194086.1|193961.1|194097.3|193972.3|194069.3|193944.3|26
1727152210000|2024-09-24 04:30:10|194086.5|193961.5|194078.5|193983|194094.7|193983|194074.2|193961.5|23
1727152220000|2024-09-24 04:30:20|194077.8|193982|194076.8|193951.8|194089|193983.2|194060.4|193948|15
1727152230000|2024-09-24 04:30:30|194075.1|193950.1|194064.5|193939.5|194077|193952|194062.9|193937.9|14
1727152240000|2024-09-24 04:30:40|194062.2|193937.2|194054|193929|194064.7|193939.7|194041.1|193916.1|16
1727152250000|2024-09-24 04:30:50|194052.6|193927.6|194053.3|193928.3|194053.3|193928.3|194051.4|193926.4|13
1727152260000|2024-09-24 04:31:00|194052.3|193927.3|194054.6|193929.6|194055.9|193930.9|194041.7|193916.7|13
1727152270000|2024-09-24 04:31:10|194055.8|193930.8|194056.2|193931.2|194056.2|193931.2|194055.3|193930.3|3
1727152280000|2024-09-24 04:31:20|194055.8|193930.8|194055.8|193930.8|194055.8|193930.8|194055.8|193930.8|1
1727152290000|2024-09-24 04:31:30|194051|193926|194051|193926|194051|193926|194051|193926|1
1727152310000|2024-09-24 04:31:50|194044.4|193919.4|194051.7|193926.7|194051.7|193926.7|194044.4|193919.4|3
1727152320000|2024-09-24 04:32:00|194053|193928|194054.2|193929.2|194054.4|193929.4|194047.2|193922.2|9
1727152330000|2024-09-24 04:32:10|194054.1|193929.1|194075.6|193950.6|194081.1|193956.1|194052.4|193927.4|28
1727152340000|2024-09-24 04:32:20|194077.3|193952.3|194077.1|193952.1|194079.3|193954.3|194074.9|193949.9|21
1727152350000|2024-09-24 04:32:30|194079.4|193954.4|194076.4|193951.4|194079.4|193954.4|194075.1|193950.1|18
1727152360000|2024-09-24 04:32:40|194088.9|193963.9|194093.1|193968.1|194096.5|193971.5|194088.9|193963.9|22
1727152370000|2024-09-24 04:32:50|194093.8|193968.8|194099.6|193974.6|194099.9|193974.9|194089|193964|17
1727152380000|2024-09-24 04:33:00|194098.1|193973.1|194102.1|193977.1|194102.1|193977.1|194098.1|193973.1|10
1727152390000|2024-09-24 04:33:10|194102|193977|194114.8|193989.8|194116|193991|194102|193977|8
1727152400000|2024-09-24 04:33:20|194115.2|193990.2|194117.8|193992.8|194117.8|193992.8|194109.8|193984.8|24
1727152410000|2024-09-24 04:33:30|194113.4|193988.4|194115.6|193990.6|194116.6|193991.6|194111.1|193986.1|23
1727152420000|2024-09-24 04:33:40|194115.4|193990.4|194110.6|193985.6|194115.4|193990.4|194109.3|193984.3|15
1727152430000|2024-09-24 04:33:50|194113.2|193988.2|194107.7|193982.7|194113.2|193988.2|194107.7|193982.7|11
1727152440000|2024-09-24 04:34:00|194107.2|193982.2|194096.3|193971.3|194107.2|193982.2|194096.3|193971.3|14
1727152450000|2024-09-24 04:34:10|194097.3|193972.3|194101.3|193976.3|194101.3|193976.3|194097.3|193972.3|10
1727152460000|2024-09-24 04:34:20|194101.2|193976.2|194093.7|193968.7|194101.2|193976.2|194090.2|193965.2|17
1727152470000|2024-09-24 04:34:30|194091.3|193966.3|194095.3|193970.3|194098.1|193973.1|194091.3|193966.3|6
1727152480000|2024-09-24 04:34:40|194091.9|193966.9|194094.8|193969.8|194097.7|193972.7|194090.7|193965.7|18
1727152490000|2024-09-24 04:34:50|194097.3|193972.3|194093.4|193968.4|194097.3|193972.3|194092.4|193967.4|7
1727152500000|2024-09-24 04:35:00|194092.4|193967.4|194100.6|193975.6|194101.7|193976.7|194092.4|193967.4|22
1727152510000|2024-09-24 04:35:10|194100.8|193975.8|194099.4|193974.4|194103.6|193978.6|194099|193974|18
1727152520000|2024-09-24 04:35:20|194098.4|193973.4|194096.6|193971.6|194098.4|193973.4|194093.1|193968.1|10
1727152530000|2024-09-24 04:35:30|194097.1|193972.1|194094.3|193969.3|194100.6|193975.6|194090.1|193965.1|20
1727152540000|2024-09-24 04:35:40|194096.5|193971.5|194093.5|193968.5|194096.5|193971.5|194090.7|193965.7|10
1727152550000|2024-09-24 04:35:50|194092|193967|194096.5|193971.5|194100.1|193975.1|194090.5|193965.5|14
1727152560000|2024-09-24 04:36:00|194096.4|193971.4|194096.3|193971.3|194098.9|193973.9|194093.1|193968.1|11
1727152570000|2024-09-24 04:36:10|194099.7|193974.7|194100.3|193975.3|194104.1|193979.1|194096.4|193971.4|20
1727152580000|2024-09-24 04:36:20|194104.3|193979.3|194101.2|193976.2|194104.3|193979.3|194097.2|193972.2|19
1727152590000|2024-09-24 04:36:30|194101.7|193976.7|194103.7|193978.7|194104.8|193979.8|194100.1|193975.1|16
1727152600000|2024-09-24 04:36:40|194100.4|193975.4|194100.7|193975.7|194104.7|193979.7|194099|193974|11
1727152610000|2024-09-24 04:36:50|194099.2|193974.2|194097.8|193972.8|194099.2|193974.2|194094.4|193969.4|4
1727152620000|2024-09-24 04:37:00|194098.4|193973.4|194096.5|193971.5|194098.4|193973.4|194096.5|193971.5|3
1727152640000|2024-09-24 04:37:20|194098.2|193973.2|194097.9|193972.9|194101|193976|194095.7|193970.7|6
1727152650000|2024-09-24 04:37:30|194095.7|193970.7|194094.4|193969.4|194098.2|193973.2|194094.4|193969.4|7
1727152660000|2024-09-24 04:37:40|194097.9|193972.9|194098.5|193973.5|194098.5|193973.5|194094.4|193969.4|8
1727152670000|2024-09-24 04:37:50|194095.6|193970.6|194103.7|193978.7|194105.1|193980.1|194095.6|193970.6|5
1727152680000|2024-09-24 04:38:00|194101.3|193976.3|194098.3|193973.3|194102.1|193977.1|194095.8|193970.8|8
1727152690000|2024-09-24 04:38:10|194100.1|193975.1|194098.1|193973.1|194100.8|193975.8|194094.4|193969.4|9
1727152700000|2024-09-24 04:38:20|194095.3|193970.3|194095.3|193970.3|194095.3|193970.3|194095.3|193970.3|1
1727152710000|2024-09-24 04:38:30|194097.6|193972.6|194097.3|193972.3|194097.6|193972.6|194097.3|193972.3|3
1727152730000|2024-09-24 04:38:50|194094.7|193969.7|194066.8|193941.8|194094.7|193969.7|194061.5|193936.5|15
1727152740000|2024-09-24 04:39:00|194066.2|193941.2|194060|193935|194066.2|193941.2|194037.6|193912.6|16
1727152750000|2024-09-24 04:39:10|194054.3|193929.3|194058.1|193933.1|194060.6|193935.6|194052.5|193927.5|11
1727152760000|2024-09-24 04:39:20|194060.9|193935.9|194061.6|193936.6|194061.6|193936.6|194051.2|193926.2|12
1727152770000|2024-09-24 04:39:30|194058.2|193933.2|194061.1|193936.1|194061.7|193936.7|194051.3|193926.3|11
1727152780000|2024-09-24 04:39:40|194054.6|193929.6|194061.1|193936.1|194061.8|193936.8|194054.6|193929.6|6
1727152790000|2024-09-24 04:39:50|194061.8|193936.8|194062|193937|194062.3|193937.3|194059.5|193934.5|4
1727152800000|2024-09-24 04:40:00|194054.4|193929.4|194063|193938|194063|193938|194054.4|193929.4|8
1727152810000|2024-09-24 04:40:10|194061.8|193936.8|194061.4|193936.4|194064.4|193939.4|194061.4|193936.4|7
1727152820000|2024-09-24 04:40:20|194054.8|193929.8|194057.6|193932.6|194063.1|193938.1|194053.8|193928.8|9
1727152840000|2024-09-24 04:40:40|194052.9|193927.9|194042.6|193917.6|194058.6|193933.6|194042.6|193917.6|11
1727152850000|2024-09-24 04:40:50|194046.5|193921.5|194036.6|193911.6|194046.5|193921.5|194018.2|193893.2|12
1727152860000|2024-09-24 04:41:00|194038.4|193913.4|193982.1|193857.1|194038.4|193913.4|193977.8|193852.8|13
1727152870000|2024-09-24 04:41:10|193981.4|193856.4|193987.6|193862.6|193999.3|193874.3|193978.8|193853.8|18
1727152880000|2024-09-24 04:41:20|193989.7|193864.7|193992.9|193867.9|193994|193869|193987.8|193862.8|19
1727152890000|2024-09-24 04:41:30|193993.6|193868.6|193986.7|193861.7|193994.8|193869.8|193986.7|193861.7|20
1727152900000|2024-09-24 04:41:40|193986.4|193861.4|194006.4|193881.4|194010.2|193885.2|193986.4|193861.4|9
1727152910000|2024-09-24 04:41:50|194005.3|193880.3|194008.9|193883.9|194009.4|193884.4|194005.2|193880.2|6
1727152920000|2024-09-24 04:42:00|194028.3|193903.3|194018.9|193893.9|194030.2|193905.2|194018.9|193893.9|12
1727152930000|2024-09-24 04:42:10|194022.4|193897.4|194017.8|193892.8|194022.4|193897.4|194015.4|193890.4|7
1727152940000|2024-09-24 04:42:20|194020.5|193895.5|194021.7|193896.7|194021.7|193896.7|194017.4|193892.4|4
1727152950000|2024-09-24 04:42:30|194018.3|193893.3|194019.3|193894.3|194021.7|193896.7|194018.3|193893.3|3
1727152960000|2024-09-24 04:42:40|194022.3|193897.3|194022.3|193897.3|194022.3|193897.3|194019.4|193894.4|4
1727152980000|2024-09-24 04:43:00|194021.1|193896.1|194018.1|193893.1|194021.1|193896.1|194017.9|193892.9|5
1727152990000|2024-09-24 04:43:10|194017.8|193892.8|194017.6|193892.6|194028.9|193903.9|194017.6|193892.6|11
1727153000000|2024-09-24 04:43:20|194020.3|193895.3|194016.9|193891.9|194022.9|193897.9|194015.6|193890.6|14
1727153010000|2024-09-24 04:43:30|194016.5|193891.5|194020|193895|194021.3|193896.3|194015.2|193890.2|21
1727153020000|2024-09-24 04:43:40|194021.2|193896.2|194004.4|193879.4|194037.6|193912.6|193996.6|193871.6|18
1727153030000|2024-09-24 04:43:50|194003.2|193878.2|193992.6|193867.6|194003.2|193878.2|193990|193865|6
1727153040000|2024-09-24 04:44:00|193991.8|193866.8|193991.8|193866.8|193991.8|193866.8|193991.8|193866.8|1
1727153050000|2024-09-24 04:44:10|193990.8|193865.8|193990|193865|193991.5|193866.5|193990|193865|6
1727153060000|2024-09-24 04:44:20|193989.9|193864.9|193990.3|193865.3|193991.6|193866.6|193984.7|193859.7|8
1727153080000|2024-09-24 04:44:40|193994.9|193869.9|193990.6|193865.6|193994.9|193869.9|193990.6|193865.6|2
1727153090000|2024-09-24 04:44:50|193987.8|193862.8|193991|193866|193991.3|193866.3|193987.8|193862.8|6
1727153100000|2024-09-24 04:45:00|193991.4|193866.4|193990.4|193865.4|193991.4|193866.4|193987|193862|18
1727153110000|2024-09-24 04:45:10|193987.1|193862.1|193990.4|193865.4|193991.3|193866.3|193987.1|193862.1|16
1727153120000|2024-09-24 04:45:20|193988.7|193863.7|193991.1|193866.1|193992|193867|193987.3|193862.3|19
1727153130000|2024-09-24 04:45:30|193988.8|193863.8|193991|193866|193991.3|193866.3|193988.8|193863.8|7
1727153140000|2024-09-24 04:45:40|193991.4|193866.4|193990.8|193865.8|193991.4|193866.4|193988.8|193863.8|5
1727153150000|2024-09-24 04:45:50|193991.1|193866.1|193990.3|193865.3|193992.6|193867.6|193990.3|193865.3|4
1727153160000|2024-09-24 04:46:00|193990.8|193865.8|193992.1|193867.1|193993.3|193868.3|193989.7|193864.7|20
1727153170000|2024-09-24 04:46:10|193991.7|193866.7|193993.5|193868.5|193993.5|193868.5|193989.8|193864.8|18
1727153180000|2024-09-24 04:46:20|193989.8|193864.8|193990.1|193865.1|193993.5|193868.5|193989.8|193864.8|14
1727153190000|2024-09-24 04:46:30|193990.4|193865.4|193993.6|193868.6|193993.8|193868.8|193990.1|193865.1|13
1727153200000|2024-09-24 04:46:40|193993.2|193868.2|193989.8|193864.8|193993.5|193868.5|193989.8|193864.8|14
1727153210000|2024-09-24 04:46:50|193990.2|193865.2|193989.2|193864.2|193993.1|193868.1|193988.7|193863.7|16
1727153220000|2024-09-24 04:47:00|193988.9|193863.9|193989.5|193864.5|193992.3|193867.3|193988.9|193863.9|9
1727153230000|2024-09-24 04:47:10|193992.4|193867.4|193989.4|193864.4|193992.9|193867.9|193989.4|193864.4|4
1727153240000|2024-09-24 04:47:20|193992.1|193867.1|193989.6|193864.6|193992.2|193867.2|193989.6|193864.6|4
1727153250000|2024-09-24 04:47:30|193985.1|193860.1|193949.8|193824.8|193985.1|193860.1|193948.8|193823.8|19
1727153260000|2024-09-24 04:47:40|193950.6|193825.6|193951.7|193826.7|193955.2|193830.2|193948.6|193823.6|28
1727153270000|2024-09-24 04:47:50|193953.9|193828.9|193953.5|193828.5|193955.2|193830.2|193949.5|193824.5|27
1727153280000|2024-09-24 04:48:00|193949.5|193824.5|193949.9|193824.9|193953.9|193828.9|193948.6|193823.6|24
1727153290000|2024-09-24 04:48:10|193950.6|193825.6|193961.1|193836.1|193965.2|193840.2|193949.2|193824.2|22
1727153300000|2024-09-24 04:48:20|193961.2|193836.2|193961.2|193836.2|193961.2|193836.2|193961.2|193836.2|1
1727153310000|2024-09-24 04:48:30|193961.3|193836.3|193961.3|193836.3|193961.3|193836.3|193961.3|193836.3|1
1727153320000|2024-09-24 04:48:40|193961.4|193836.4|193956.8|193831.8|193961.4|193836.4|193956.8|193831.8|3
1727153330000|2024-09-24 04:48:50|193957|193832|193957.2|193832.2|193957.2|193832.2|193957|193832|2
1727153340000|2024-09-24 04:49:00|193957.1|193832.1|193957.2|193832.2|193957.2|193832.2|193957.1|193832.1|2
1727153350000|2024-09-24 04:49:10|193959.9|193834.9|193961.2|193836.2|193961.3|193836.3|193959.9|193834.9|3
1727153360000|2024-09-24 04:49:20|193961.3|193836.3|193961.1|193836.1|193961.3|193836.3|193961.1|193836.1|2
1727153370000|2024-09-24 04:49:30|193961.2|193836.2|193961.2|193836.2|193961.2|193836.2|193961.2|193836.2|1
1727153380000|2024-09-24 04:49:40|193959.6|193834.6|193960.4|193835.4|193960.4|193835.4|193958.4|193833.4|3
1727153400000|2024-09-24 04:50:00|193959.4|193834.4|193965.3|193840.3|193970.8|193845.8|193956.9|193831.9|10
1727153410000|2024-09-24 04:50:10|193964.4|193839.4|193964.4|193839.4|193964.4|193839.4|193964.4|193839.4|1
1727153420000|2024-09-24 04:50:20|193966|193841|193969.1|193844.1|193969.1|193844.1|193966|193841|3
1727153430000|2024-09-24 04:50:30|193972|193847|193972|193847|193972|193847|193972|193847|1
1727153450000|2024-09-24 04:50:50|193978.4|193853.4|193978.3|193853.3|193978.4|193853.4|193978.3|193853.3|2
1727153460000|2024-09-24 04:51:00|193970.3|193845.3|193970.3|193845.3|193970.3|193845.3|193970.3|193845.3|1
1727153490000|2024-09-24 04:51:30|193972|193847|193964.8|193839.8|193987.1|193862.1|193964.8|193839.8|8
1727153500000|2024-09-24 04:51:40|193966.9|193841.9|193963.5|193838.5|193974.5|193849.5|193961.7|193836.7|16
1727153510000|2024-09-24 04:51:50|193965|193840|193966.3|193841.3|193968.3|193843.3|193965|193840|8
1727153520000|2024-09-24 04:52:00|193968.1|193843.1|193965.8|193840.8|193968.3|193843.3|193965.6|193840.6|11
1727153530000|2024-09-24 04:52:10|193968|193843|193967.8|193842.8|193968.9|193843.9|193966.9|193841.9|7
1727153540000|2024-09-24 04:52:20|193974.7|193849.7|193969.4|193844.4|193974.7|193849.7|193967.6|193842.6|8
1727153550000|2024-09-24 04:52:30|193974.2|193849.2|193970|193845|193974.9|193849.9|193969.3|193844.3|5
1727153570000|2024-09-24 04:52:50|193971.3|193846.3|193971|193846|193978.9|193853.9|193971|193846|5
1727153580000|2024-09-24 04:53:00|193976.1|193851.1|193971.8|193846.8|193977.7|193852.7|193971.8|193846.8|4
1727153590000|2024-09-24 04:53:10|193971.1|193846.1|193932.5|193807.5|193977.6|193852.6|193932.5|193807.5|10
1727153600000|2024-09-24 04:53:20|193931.8|193806.8|193931.8|193806.8|193937|193812|193931.2|193806.2|11
1727153610000|2024-09-24 04:53:30|193934.7|193809.7|193913.3|193788.3|193934.7|193809.7|193911.8|193786.8|15
1727153620000|2024-09-24 04:53:40|193911.1|193786.1|193911.1|193786.1|193911.1|193786.1|193911.1|193786.1|1
1727153630000|2024-09-24 04:53:50|193913.3|193788.3|193912.7|193787.7|193913.8|193788.8|193909.5|193784.5|6
1727153640000|2024-09-24 04:54:00|193912|193787|193911.5|193786.5|193913.1|193788.1|193910.8|193785.8|5
1727153650000|2024-09-24 04:54:10|193910.8|193785.8|193912.9|193787.9|193916.8|193791.8|193908.1|193783.1|10
1727153660000|2024-09-24 04:54:20|193914.9|193789.9|193912.5|193787.5|193917.7|193792.7|193909.6|193784.6|20
1727153670000|2024-09-24 04:54:30|193915.9|193790.9|193912|193787|193920.1|193795.1|193910.2|193785.2|19
1727153680000|2024-09-24 04:54:40|193914.2|193789.2|193910.6|193785.6|193916.1|193791.1|193910.4|193785.4|28
1727153690000|2024-09-24 04:54:50|193909.1|193784.1|193910.7|193785.7|193915.3|193790.3|193906.8|193781.8|27
1727153700000|2024-09-24 04:55:00|193909.7|193784.7|193908.7|193783.7|193910.9|193785.9|193905.7|193780.7|31
1727153710000|2024-09-24 04:55:10|193909.1|193784.1|193910.7|193785.7|193914.4|193789.4|193907.1|193782.1|30
1727153720000|2024-09-24 04:55:20|193912.3|193787.3|193906.6|193781.6|193915.1|193790.1|193905|193780|29
1727153730000|2024-09-24 04:55:30|193904.5|193779.5|193906.7|193781.7|193909.4|193784.4|193904.4|193779.4|21
1727153740000|2024-09-24 04:55:40|193904.8|193779.8|193915.1|193790.1|193919|193794|193904.8|193779.8|23
1727153750000|2024-09-24 04:55:50|193913.6|193788.6|193930.8|193805.8|193933|193808|193913.5|193788.5|24
1727153760000|2024-09-24 04:56:00|193919|193794|193931.8|193806.8|193931.8|193806.8|193915.7|193790.7|24
1727153770000|2024-09-24 04:56:10|193927.4|193802.4|193927.5|193802.5|193931.6|193806.6|193916.6|193791.6|23
1727153780000|2024-09-24 04:56:20|193929.6|193804.6|193927.7|193802.7|193930.6|193805.6|193923.4|193798.4|14
1727153790000|2024-09-24 04:56:30|193925.8|193800.8|193926.6|193801.6|193932.4|193807.4|193923.4|193798.4|21
1727153800000|2024-09-24 04:56:40|193924.9|193799.9|193914.6|193789.6|193929.9|193804.9|193901.3|193776.3|26
1727153810000|2024-09-24 04:56:50|193912.3|193787.3|193913.8|193788.8|193915.2|193790.2|193909.9|193784.9|28
1727153820000|2024-09-24 04:57:00|193915.1|193790.1|193913.8|193788.8|193916.8|193791.8|193910.5|193785.5|20
1727153830000|2024-09-24 04:57:10|193915.2|193790.2|193913.4|193788.4|193921.1|193796.1|193911.3|193786.3|19
1727153840000|2024-09-24 04:57:20|193916|193791|193916.6|193791.6|193919.2|193794.2|193907.3|193782.3|23
1727153850000|2024-09-24 04:57:30|193913.2|193788.2|193916.5|193791.5|193918.6|193793.6|193906.8|193781.8|19
1727153860000|2024-09-24 04:57:40|193918.9|193793.9|193937.3|193812.3|193937.8|193812.8|193909.5|193784.5|23
1727153870000|2024-09-24 04:57:50|193931.2|193806.2|193905.7|193780.7|193934.6|193809.6|193888.2|193763.2|11
1727153880000|2024-09-24 04:58:00|193902.4|193777.4|193901.4|193776.4|193904.7|193779.7|193901.2|193776.2|9
1727153890000|2024-09-24 04:58:10|193903.8|193778.8|193911.5|193786.5|193913.7|193788.7|193901.1|193776.1|24
1727153900000|2024-09-24 04:58:20|193911.2|193786.2|193913.1|193788.1|193915.7|193790.7|193910|193785|24
1727153910000|2024-09-24 04:58:30|193912.6|193787.6|193911.4|193786.4|193914.9|193789.9|193909.1|193784.1|19
1727153920000|2024-09-24 04:58:40|193911.2|193786.2|193911.6|193786.6|193912.6|193787.6|193909.5|193784.5|7
1727153930000|2024-09-24 04:58:50|193910|193785|193907.7|193782.7|193911.9|193786.9|193907.7|193782.7|6
1727153940000|2024-09-24 04:59:00|193904.8|193779.8|193907.9|193782.9|193908.1|193783.1|193904.8|193779.8|7
1727153950000|2024-09-24 04:59:10|193908.3|193783.3|193908.3|193783.3|193908.3|193783.3|193908.3|193783.3|1
1727153970000|2024-09-24 04:59:30|193905.8|193780.8|193908.8|193783.8|193908.8|193783.8|193905.8|193780.8|2
1727153980000|2024-09-24 04:59:40|193905.5|193780.5|193909|193784|193909|193784|193905.5|193780.5|3
1727153990000|2024-09-24 04:59:50|193906.1|193781.1|193909.1|193784.1|193909.6|193784.6|193906.1|193781.1|5
1727154000000|2024-09-24 05:00:00|193909.7|193784.7|193905.4|193780.4|193912|193787|193903.9|193778.9|23
1727154010000|2024-09-24 05:00:10|193907|193782|193905.6|193780.6|193909.6|193784.6|193905.6|193780.6|6
1727154020000|2024-09-24 05:00:20|193903.3|193778.3|193893.1|193768.1|193910.8|193785.8|193888.3|193763.3|15
1727154030000|2024-09-24 05:00:30|193880.2|193755.2|193878.1|193753.1|193883.8|193758.8|193876.3|193751.3|19
1727154040000|2024-09-24 05:00:40|193879.3|193754.3|193879.5|193754.5|193881.6|193756.6|193874.8|193749.8|10
1727154050000|2024-09-24 05:00:50|193879.7|193754.7|193865.1|193740.1|193880.1|193755.1|193865.1|193740.1|8
1727154060000|2024-09-24 05:01:00|193855.4|193730.4|193860|193735|193860|193735|193853.5|193728.5|9
1727154070000|2024-09-24 05:01:10|193862.8|193737.8|193864.1|193739.1|193870.6|193745.6|193859.8|193734.8|16
1727154080000|2024-09-24 05:01:20|193861|193736|193870.7|193745.7|193876|193751|193859.5|193734.5|25
1727154090000|2024-09-24 05:01:30|193870.4|193745.4|193872.5|193747.5|193874.1|193749.1|193861.2|193736.2|31
1727154100000|2024-09-24 05:01:40|193872.7|193747.7|193873.5|193748.5|193876|193751|193870.1|193745.1|26
1727154110000|2024-09-24 05:01:50|193875.6|193750.6|193873.6|193748.6|193877.2|193752.2|193870.6|193745.6|15
1727154120000|2024-09-24 05:02:00|193873.5|193748.5|193873.5|193748.5|193873.5|193748.5|193873.5|193748.5|1
1727154130000|2024-09-24 05:02:10|193878|193753|193872.8|193747.8|193878|193753|193872.8|193747.8|5
1727154140000|2024-09-24 05:02:20|193872.9|193747.9|193872.9|193747.9|193872.9|193747.9|193872.9|193747.9|1
1727154150000|2024-09-24 05:02:30|193871.6|193746.6|193872.4|193747.4|193872.4|193747.4|193871|193746|4
1727154160000|2024-09-24 05:02:40|193872.7|193747.7|193871.8|193746.8|193875.2|193750.2|193868.2|193743.2|19
1727154170000|2024-09-24 05:02:50|193875.3|193750.3|193868.9|193743.9|193876.8|193751.8|193868.5|193743.5|21
1727154180000|2024-09-24 05:03:00|193870.5|193745.5|193872.4|193747.4|193875.4|193750.4|193870.5|193745.5|6
1727154190000|2024-09-24 05:03:10|193874.5|193749.5|193872.7|193747.7|193874.5|193749.5|193872.7|193747.7|2
1727154200000|2024-09-24 05:03:20|193873.5|193748.5|193883.4|193758.4|193885.3|193760.3|193873.5|193748.5|6
1727154210000|2024-09-24 05:03:30|193884.2|193759.2|193885.6|193760.6|193890.4|193765.4|193882|193757|17
1727154220000|2024-09-24 05:03:40|193900.2|193775.2|193868|193743|193911.2|193786.2|193867.3|193742.3|22
1727154230000|2024-09-24 05:03:50|193864.8|193739.8|193866.1|193741.1|193869.3|193744.3|193864.8|193739.8|18
1727154240000|2024-09-24 05:04:00|193864|193739|193859.7|193734.7|193866.6|193741.6|193856.3|193731.3|14
1727154250000|2024-09-24 05:04:10|193859.3|193734.3|193860.5|193735.5|193860.9|193735.9|193857.7|193732.7|11
1727154260000|2024-09-24 05:04:20|193863.7|193738.7|193862.4|193737.4|193866.7|193741.7|193860.3|193735.3|10
1727154270000|2024-09-24 05:04:30|193865.5|193740.5|193861.4|193736.4|193865.5|193740.5|193861.4|193736.4|6
1727154280000|2024-09-24 05:04:40|193864.5|193739.5|193862|193737|193864.5|193739.5|193862|193737|2
1727154290000|2024-09-24 05:04:50|193861.5|193736.5|193862.9|193737.9|193866|193741|193860.5|193735.5|11
1727154300000|2024-09-24 05:05:00|193876|193751|193876.3|193751.3|193878.9|193753.9|193873|193748|19
1727154310000|2024-09-24 05:05:10|193878.5|193753.5|193875.7|193750.7|193878.5|193753.5|193875.6|193750.6|5
1727154320000|2024-09-24 05:05:20|193873.5|193748.5|193876.3|193751.3|193881.1|193756.1|193873.5|193748.5|24
1727154330000|2024-09-24 05:05:30|193874.1|193749.1|193867.7|193742.7|193876.5|193751.5|193860.5|193735.5|26
1727154340000|2024-09-24 05:05:40|193872|193747|193866.6|193741.6|193872.7|193747.7|193866.2|193741.2|17
1727154350000|2024-09-24 05:05:50|193872.1|193747.1|193868.1|193743.1|193874.4|193749.4|193867.2|193742.2|13
1727154360000|2024-09-24 05:06:00|193874|193749|193881.9|193756.9|193882.5|193757.5|193868.6|193743.6|22
1727154370000|2024-09-24 05:06:10|193882.4|193757.4|193873.7|193748.7|193883.1|193758.1|193868.1|193743.1|30
1727154380000|2024-09-24 05:06:20|193874.7|193749.7|193873.8|193748.8|193874.7|193749.7|193867.4|193742.4|14
1727154390000|2024-09-24 05:06:30|193868.9|193743.9|193869.1|193744.1|193874|193749|193868.8|193743.8|13
1727154400000|2024-09-24 05:06:40|193873.3|193748.3|193871.3|193746.3|193873.6|193748.6|193865.1|193740.1|18
1727154410000|2024-09-24 05:06:50|193866.4|193741.4|193866.4|193741.4|193871.2|193746.2|193862.7|193737.7|13
1727154420000|2024-09-24 05:07:00|193864|193739|193865.6|193740.6|193870.1|193745.1|193864|193739|5
1727154430000|2024-09-24 05:07:10|193863.6|193738.6|193837.3|193712.3|193863.6|193738.6|193815|193690|23
1727154440000|2024-09-24 05:07:20|193837.4|193712.4|193847.7|193722.7|193850.9|193725.9|193833.3|193708.3|24
1727154450000|2024-09-24 05:07:30|193846.4|193721.4|193834|193709|193846.4|193721.4|193834|193709|13
1727154460000|2024-09-24 05:07:40|193838.4|193713.4|193841.1|193716.1|193843.4|193718.4|193833.8|193708.8|37
1727154470000|2024-09-24 05:07:50|193845.2|193720.2|193840|193715|193849.1|193724.1|193840|193715|14
1727154480000|2024-09-24 05:08:00|193844.8|193719.8|193838.7|193713.7|193844.8|193719.8|193838.7|193713.7|8
1727154490000|2024-09-24 05:08:10|193837.8|193712.8|193830.2|193705.2|193837.9|193712.9|193828.3|193703.3|21
1727154500000|2024-09-24 05:08:20|193830.6|193705.6|193837.1|193712.1|193843.1|193718.1|193825.6|193700.6|22
1727154510000|2024-09-24 05:08:30|193837.8|193712.8|193837.6|193712.6|193842.3|193717.3|193835.8|193710.8|14
1727154520000|2024-09-24 05:08:40|193842.6|193717.6|193848|193723|193848|193723|193842.6|193717.6|3
1727154530000|2024-09-24 05:08:50|193842.7|193717.7|193843.3|193718.3|193847|193722|193840.8|193715.8|10
1727154540000|2024-09-24 05:09:00|193849.6|193724.6|193826.4|193701.4|193849.6|193724.6|193823.7|193698.7|22
1727154550000|2024-09-24 05:09:10|193826.2|193701.2|193821.5|193696.5|193833.8|193708.8|193821.2|193696.2|24
1727154560000|2024-09-24 05:09:20|193828.6|193703.6|193822.5|193697.5|193831.7|193706.7|193821.4|193696.4|23
1727154570000|2024-09-24 05:09:30|193823.4|193698.4|193833.7|193708.7|193836.7|193711.7|193822.7|193697.7|18
1727154580000|2024-09-24 05:09:40|193831.8|193706.8|193832.3|193707.3|193836.4|193711.4|193830.2|193705.2|17
1727154590000|2024-09-24 05:09:50|193831.1|193706.1|193828.4|193703.4|193834.6|193709.6|193826.4|193701.4|21
1727154600000|2024-09-24 05:10:00|193825.4|193700.4|193831.5|193706.5|193835.5|193710.5|193823.5|193698.5|18
1727154610000|2024-09-24 05:10:10|193831.7|193706.7|193830.8|193705.8|193836.5|193711.5|193823.5|193698.5|15
1727154620000|2024-09-24 05:10:20|193830.9|193705.9|193822|193697|193860.9|193735.9|193820.6|193695.6|20
1727154630000|2024-09-24 05:10:30|193798.3|193673.3|193792.3|193667.3|193798.3|193673.3|193788.8|193663.8|18
1727154640000|2024-09-24 05:10:40|193792.1|193667.1|193792.9|193667.9|193798.8|193673.8|193792.1|193667.1|25
1727154650000|2024-09-24 05:10:50|193792.5|193667.5|193795|193670|193797.2|193672.2|193792.5|193667.5|17
1727154660000|2024-09-24 05:11:00|193795.2|193670.2|193808.6|193683.6|193812.3|193687.3|193792.6|193667.6|15
1727154670000|2024-09-24 05:11:10|193808.5|193683.5|193800.4|193675.4|193808.5|193683.5|193796.7|193671.7|9
1727154680000|2024-09-24 05:11:20|193800.6|193675.6|193800.6|193675.6|193800.6|193675.6|193800.6|193675.6|1
1727154690000|2024-09-24 05:11:30|193800.7|193675.7|193800.7|193675.7|193800.7|193675.7|193800.7|193675.7|1
1727154700000|2024-09-24 05:11:40|193801.7|193676.7|193800.9|193675.9|193823.3|193698.3|193799|193674|11
1727154710000|2024-09-24 05:11:50|193803.3|193678.3|193813.6|193688.6|193814.9|193689.9|193802.9|193677.9|9
1727154720000|2024-09-24 05:12:00|193810.5|193685.5|193815.1|193690.1|193815.1|193690.1|193802.1|193677.1|25
1727154730000|2024-09-24 05:12:10|193813.5|193688.5|193817.3|193692.3|193818.8|193693.8|193809.6|193684.6|10
1727154740000|2024-09-24 05:12:20|193815.8|193690.8|193818.3|193693.3|193818.3|193693.3|193815.8|193690.8|7
1727154750000|2024-09-24 05:12:30|193817.5|193692.5|193818.1|193693.1|193818.5|193693.5|193817.5|193692.5|9
1727154760000|2024-09-24 05:12:40|193818.8|193693.8|193810.4|193685.4|193818.8|193693.8|193809.7|193684.7|7
1727154770000|2024-09-24 05:12:50|193814|193689|193811.3|193686.3|193818.7|193693.7|193811.3|193686.3|4
1727154780000|2024-09-24 05:13:00|193810.6|193685.6|193810.9|193685.9|193810.9|193685.9|193810.6|193685.6|2
1727154790000|2024-09-24 05:13:10|193822.7|193697.7|193840.6|193715.6|193845.9|193720.9|193822.7|193697.7|6
1727154800000|2024-09-24 05:13:20|193841.3|193716.3|193842.4|193717.4|193846.5|193721.5|193841.3|193716.3|20
1727154810000|2024-09-24 05:13:30|193843.3|193718.3|193847.1|193722.1|193848.2|193723.2|193841.8|193716.8|25
1727154820000|2024-09-24 05:13:40|193846.2|193721.2|193840.6|193715.6|193875.1|193750.1|193833.7|193708.7|18
1727154830000|2024-09-24 05:13:50|193848.1|193723.1|193849.6|193724.6|193855.4|193730.4|193827.3|193702.3|25
1727154840000|2024-09-24 05:14:00|193847.8|193722.8|193831.2|193706.2|193847.8|193722.8|193825.3|193700.3|21
1727154850000|2024-09-24 05:14:10|193832.2|193707.2|193828.1|193703.1|193835.7|193710.7|193825.9|193700.9|24
1727154860000|2024-09-24 05:14:20|193830.3|193705.3|193832.2|193707.2|193835.4|193710.4|193827.5|193702.5|24
1727154870000|2024-09-24 05:14:30|193832.5|193707.5|193828.1|193703.1|193834.9|193709.9|193827.4|193702.4|11
1727154880000|2024-09-24 05:14:40|193827.7|193702.7|193831.7|193706.7|193833|193708|193822.2|193697.2|17
1727154890000|2024-09-24 05:14:50|193828.3|193703.3|193828.4|193703.4|193828.6|193703.6|193825|193700|5
1727154900000|2024-09-24 05:15:00|193832.3|193707.3|193829.2|193704.2|193832.3|193707.3|193826.5|193701.5|15
1727154910000|2024-09-24 05:15:10|193826.9|193701.9|193838.7|193713.7|193838.7|193713.7|193826.7|193701.7|3
1727154920000|2024-09-24 05:15:20|193838.6|193713.6|193838.3|193713.3|193840.7|193715.7|193838.3|193713.3|3
1727154930000|2024-09-24 05:15:30|193842.9|193717.9|193841.4|193716.4|193849.8|193724.8|193839.5|193714.5|8
1727154940000|2024-09-24 05:15:40|193841.7|193716.7|193841.7|193716.7|193842.1|193717.1|193841.7|193716.7|3
1727154950000|2024-09-24 05:15:50|193843|193718|193839.9|193714.9|193847.2|193722.2|193839.9|193714.9|4
1727154960000|2024-09-24 05:16:00|193840.3|193715.3|193851.1|193726.1|193853.6|193728.6|193839.4|193714.4|7
1727154970000|2024-09-24 05:16:10|193854|193729|193852.7|193727.7|193854.5|193729.5|193852.7|193727.7|4
1727154980000|2024-09-24 05:16:20|193855.2|193730.2|193853.6|193728.6|193855.2|193730.2|193851.8|193726.8|5
1727154990000|2024-09-24 05:16:30|193854.6|193729.6|193847.7|193722.7|193854.7|193729.7|193841.9|193716.9|16
1727155000000|2024-09-24 05:16:40|193844.4|193719.4|193844.4|193719.4|193849.3|193724.3|193844.4|193719.4|9
1727155010000|2024-09-24 05:16:50|193847.7|193722.7|193843.9|193718.9|193855.1|193730.1|193843.4|193718.4|17
1727155020000|2024-09-24 05:17:00|193851.8|193726.8|193851|193726|193853.6|193728.6|193846.5|193721.5|19
1727155030000|2024-09-24 05:17:10|193849.4|193724.4|193847.2|193722.2|193851.1|193726.1|193846.4|193721.4|8
1727155040000|2024-09-24 05:17:20|193849.9|193724.9|193851.9|193726.9|193851.9|193726.9|193849.9|193724.9|11
1727155050000|2024-09-24 05:17:30|193851.1|193726.1|193847.4|193722.4|193851.1|193726.1|193847.3|193722.3|3
1727155060000|2024-09-24 05:17:40|193846.1|193721.1|193849.9|193724.9|193851.3|193726.3|193846.1|193721.1|5
1727155070000|2024-09-24 05:17:50|193848.4|193723.4|193852|193727|193854|193729|193844.9|193719.9|10
1727155080000|2024-09-24 05:18:00|193852.4|193727.4|193842.9|193717.9|193852.4|193727.4|193842|193717|5
1727155090000|2024-09-24 05:18:10|193842.6|193717.6|193842.6|193717.6|193842.6|193717.6|193842.6|193717.6|1
1727155110000|2024-09-24 05:18:30|193837.4|193712.4|193838.4|193713.4|193838.4|193713.4|193836.7|193711.7|4
1727155120000|2024-09-24 05:18:40|193844.8|193719.8|193839.6|193714.6|193844.8|193719.8|193839.6|193714.6|3
1727155130000|2024-09-24 05:18:50|193839.9|193714.9|193839.1|193714.1|193839.9|193714.9|193839.1|193714.1|2
1727155140000|2024-09-24 05:19:00|193839.4|193714.4|193839.3|193714.3|193839.9|193714.9|193839.3|193714.3|5
1727155150000|2024-09-24 05:19:10|193837.3|193712.3|193837.3|193712.3|193837.3|193712.3|193837.3|193712.3|1
1727155160000|2024-09-24 05:19:20|193837|193712|193842.5|193717.5|193842.5|193717.5|193837|193712|2
1727155170000|2024-09-24 05:19:30|193845.1|193720.1|193855.2|193730.2|193855.2|193730.2|193845.1|193720.1|6
1727155180000|2024-09-24 05:19:40|193858.9|193733.9|193822.3|193697.3|193861.7|193736.7|193822.3|193697.3|9
1727155190000|2024-09-24 05:19:50|193824.2|193699.2|193824.2|193699.2|193824.2|193699.2|193824.2|193699.2|1
1727155200000|2024-09-24 05:20:00|193824|193699|193826.5|193701.5|193826.5|193701.5|193822.9|193697.9|9
1727155210000|2024-09-24 05:20:10|193826.7|193701.7|193823.3|193698.3|193826.8|193701.8|193823.3|193698.3|11
1727155220000|2024-09-24 05:20:20|193826.5|193701.5|193850.3|193725.3|193858.8|193733.8|193821.8|193696.8|13
1727155230000|2024-09-24 05:20:30|193850|193725|193850.1|193725.1|193858.1|193733.1|193847.8|193722.8|11
1727155240000|2024-09-24 05:20:40|193850.4|193725.4|193850.2|193725.2|193850.4|193725.4|193847.7|193722.7|5
1727155250000|2024-09-24 05:20:50|193847.8|193722.8|193843.9|193718.9|193851.2|193726.2|193838.8|193713.8|13
1727155260000|2024-09-24 05:21:00|193847.1|193722.1|193844.3|193719.3|193847.4|193722.4|193842.9|193717.9|18
1727155270000|2024-09-24 05:21:10|193844.4|193719.4|193844.4|193719.4|193844.4|193719.4|193844.4|193719.4|1
1727155290000|2024-09-24 05:21:30|193844.7|193719.7|193844.7|193719.7|193844.7|193719.7|193844.3|193719.3|3
1727155300000|2024-09-24 05:21:40|193843.5|193718.5|193844.6|193719.6|193844.6|193719.6|193843.5|193718.5|10
1727155310000|2024-09-24 05:21:50|193843.5|193718.5|193843.5|193718.5|193844.6|193719.6|193843.5|193718.5|3
1727155320000|2024-09-24 05:22:00|193844.5|193719.5|193844.5|193719.5|193844.5|193719.5|193844.5|193719.5|1
1727155330000|2024-09-24 05:22:10|193845.2|193720.2|193845.2|193720.2|193845.2|193720.2|193845.2|193720.2|1
1727155340000|2024-09-24 05:22:20|193844.7|193719.7|193834.2|193709.2|193844.7|193719.7|193834.2|193709.2|3
1727155370000|2024-09-24 05:22:50|193838.9|193713.9|193838.9|193713.9|193838.9|193713.9|193838.9|193713.9|1
1727155390000|2024-09-24 05:23:10|193837.4|193712.4|193837.4|193712.4|193837.4|193712.4|193837.4|193712.4|1
1727155400000|2024-09-24 05:23:20|193838.6|193713.6|193843.7|193718.7|193843.7|193718.7|193838.6|193713.6|2
1727155410000|2024-09-24 05:23:30|193843.3|193718.3|193843|193718|193843.8|193718.8|193836.2|193711.2|5
1727155440000|2024-09-24 05:24:00|193842.6|193717.6|193842.6|193717.6|193842.6|193717.6|193842.6|193717.6|1
1727155470000|2024-09-24 05:24:30|193842.9|193717.9|193841.8|193716.8|193842.9|193717.9|193841.8|193716.8|2
1727155480000|2024-09-24 05:24:40|193847.1|193722.1|193855.7|193730.7|193856.9|193731.9|193847.1|193722.1|3
1727155500000|2024-09-24 05:25:00|193853.2|193728.2|193853.2|193728.2|193853.2|193728.2|193853.2|193728.2|1
1727155510000|2024-09-24 05:25:10|193854.3|193729.3|193858.7|193733.7|193860.1|193735.1|193851.8|193726.8|14
1727155520000|2024-09-24 05:25:20|193855.7|193730.7|193856.4|193731.4|193861|193736|193851.8|193726.8|7
1727155530000|2024-09-24 05:25:30|193852.2|193727.2|193856.2|193731.2|193858.2|193733.2|193852.2|193727.2|8
1727155540000|2024-09-24 05:25:40|193852|193727|193857.1|193732.1|193857.1|193732.1|193852|193727|4
1727155550000|2024-09-24 05:25:50|193852.7|193727.7|193854.9|193729.9|193859.1|193734.1|193852.7|193727.7|9
1727155560000|2024-09-24 05:26:00|193851.8|193726.8|193847.2|193722.2|193851.8|193726.8|193847.2|193722.2|3
1727155570000|2024-09-24 05:26:10|193851.6|193726.6|193853|193728|193857.2|193732.2|193843.9|193718.9|20
1727155580000|2024-09-24 05:26:20|193852.1|193727.1|193848.7|193723.7|193852.1|193727.1|193845.7|193720.7|10
1727155590000|2024-09-24 05:26:30|193851.3|193726.3|193846.9|193721.9|193852.4|193727.4|193846.9|193721.9|6
1727155600000|2024-09-24 05:26:40|193849.6|193724.6|193849.5|193724.5|193852.5|193727.5|193845.1|193720.1|11
1727155610000|2024-09-24 05:26:50|193847.4|193722.4|193848.9|193723.9|193849.7|193724.7|193846.9|193721.9|7
1727155620000|2024-09-24 05:27:00|193850.9|193725.9|193857|193732|193861.4|193736.4|193850.9|193725.9|9
1727155640000|2024-09-24 05:27:20|193853.6|193728.6|193858.1|193733.1|193858.1|193733.1|193853.6|193728.6|2
1727155650000|2024-09-24 05:27:30|193856.5|193731.5|193840.1|193715.1|193856.5|193731.5|193838.5|193713.5|4
1727155660000|2024-09-24 05:27:40|193840.3|193715.3|193840.3|193715.3|193840.3|193715.3|193840.3|193715.3|1
1727155670000|2024-09-24 05:27:50|193839.3|193714.3|193840.4|193715.4|193840.4|193715.4|193839.3|193714.3|2
1727155680000|2024-09-24 05:28:00|193837.9|193712.9|193837.8|193712.8|193837.9|193712.9|193835.2|193710.2|4
1727155700000|2024-09-24 05:28:20|193836.9|193711.9|193841.1|193716.1|193841.1|193716.1|193835.5|193710.5|4
1727155710000|2024-09-24 05:28:30|193842.7|193717.7|193852.8|193727.8|193852.8|193727.8|193842.7|193717.7|6
1727155720000|2024-09-24 05:28:40|193852.5|193727.5|193851.9|193726.9|193852.5|193727.5|193851.9|193726.9|2
1727155730000|2024-09-24 05:28:50|193853.5|193728.5|193852.1|193727.1|193854.3|193729.3|193852.1|193727.1|18
1727155740000|2024-09-24 05:29:00|193853.4|193728.4|193847.5|193722.5|193854.3|193729.3|193847.5|193722.5|3
1727155750000|2024-09-24 05:29:10|193843.6|193718.6|193843.6|193718.6|193843.6|193718.6|193843.6|193718.6|1
1727155760000|2024-09-24 05:29:20|193840.8|193715.8|193851.3|193726.3|193851.3|193726.3|193840.8|193715.8|4
1727155770000|2024-09-24 05:29:30|193853.8|193728.8|193848.6|193723.6|193855.4|193730.4|193847.3|193722.3|12
1727155780000|2024-09-24 05:29:40|193847.5|193722.5|193848.3|193723.3|193848.3|193723.3|193847.5|193722.5|2
1727155790000|2024-09-24 05:29:50|193847.8|193722.8|193848.5|193723.5|193848.5|193723.5|193847.8|193722.8|2
1727155800000|2024-09-24 05:30:00|193851.5|193726.5|193837.5|193712.5|193851.5|193726.5|193835.8|193710.8|10
1727155810000|2024-09-24 05:30:10|193838.4|193713.4|193838.1|193713.1|193838.4|193713.4|193833.3|193708.3|13
1727155820000|2024-09-24 05:30:20|193834.6|193709.6|193845.5|193720.5|193848|193723|193834.6|193709.6|11
1727155830000|2024-09-24 05:30:30|193846.1|193721.1|193845.4|193720.4|193846.1|193721.1|193845.4|193720.4|8
1727155840000|2024-09-24 05:30:40|193846|193721|193846|193721|193846|193721|193845.4|193720.4|5
1727155850000|2024-09-24 05:30:50|193841.7|193716.7|193837|193712|193842.6|193717.6|193837|193712|8
1727155860000|2024-09-24 05:31:00|193838.3|193713.3|193842.6|193717.6|193842.6|193717.6|193837|193712|16
1727155870000|2024-09-24 05:31:10|193842|193717|193848|193723|193848.5|193723.5|193842|193717|7
1727155880000|2024-09-24 05:31:20|193864|193739|193847|193722|193864|193739|193841.6|193716.6|6
1727155890000|2024-09-24 05:31:30|193846.3|193721.3|193846.9|193721.9|193846.9|193721.9|193846.3|193721.3|2
1727155900000|2024-09-24 05:31:40|193845.9|193720.9|193845.9|193720.9|193845.9|193720.9|193845.9|193720.9|1
1727155910000|2024-09-24 05:31:50|193840.1|193715.1|193840.1|193715.1|193840.1|193715.1|193840.1|193715.1|1
1727155930000|2024-09-24 05:32:10|193846.2|193721.2|193846.2|193721.2|193846.2|193721.2|193846.2|193721.2|1
1727155960000|2024-09-24 05:32:40|193845.3|193720.3|193839.8|193714.8|193848.2|193723.2|193839.8|193714.8|4
1727155970000|2024-09-24 05:32:50|193843.8|193718.8|193846.7|193721.7|193847.5|193722.5|193842.2|193717.2|4
1727155980000|2024-09-24 05:33:00|193842.3|193717.3|193846.9|193721.9|193846.9|193721.9|193842.3|193717.3|2
1727155990000|2024-09-24 05:33:10|193842.2|193717.2|193826.5|193701.5|193845.9|193720.9|193823.1|193698.1|9
1727156000000|2024-09-24 05:33:20|193823.6|193698.6|193848.2|193723.2|193852|193727|193823.6|193698.6|16
1727156010000|2024-09-24 05:33:30|193850|193725|193848.9|193723.9|193850.4|193725.4|193844.3|193719.3|12
1727156020000|2024-09-24 05:33:40|193849.4|193724.4|193850|193725|193850|193725|193844|193719|13
1727156030000|2024-09-24 05:33:50|193845.9|193720.9|193844.6|193719.6|193850.5|193725.5|193844.2|193719.2|16
1727156040000|2024-09-24 05:34:00|193844.3|193719.3|193848.5|193723.5|193848.7|193723.7|193843|193718|13
1727156050000|2024-09-24 05:34:10|193843.7|193718.7|193837.7|193712.7|193847.7|193722.7|193836.7|193711.7|9
1727156060000|2024-09-24 05:34:20|193840.9|193715.9|193838.3|193713.3|193840.9|193715.9|193837.1|193712.1|3
1727156080000|2024-09-24 05:34:40|193835.9|193710.9|193835.9|193710.9|193835.9|193710.9|193835.9|193710.9|1
1727156090000|2024-09-24 05:34:50|193834.9|193709.9|193839.9|193714.9|193839.9|193714.9|193834.9|193709.9|2
1727156100000|2024-09-24 05:35:00|193836.4|193711.4|193836.3|193711.3|193836.4|193711.4|193836.3|193711.3|2
1727156110000|2024-09-24 05:35:10|193839.5|193714.5|193841.5|193716.5|193846.9|193721.9|193837.4|193712.4|20
1727156120000|2024-09-24 05:35:20|193845.5|193720.5|193918|193793|193926|193801|193845.5|193720.5|22
1727156130000|2024-09-24 05:35:30|193923.2|193798.2|193899.2|193774.2|193963.6|193838.6|193895.7|193770.7|22
1727156140000|2024-09-24 05:35:40|193896.2|193771.2|193898.9|193773.9|193899.8|193774.8|193890.2|193765.2|10
1727156150000|2024-09-24 05:35:50|193916.7|193791.7|193918.4|193793.4|193918.4|193793.4|193914.1|193789.1|5
1727156160000|2024-09-24 05:36:00|193915.7|193790.7|193915|193790|193917.5|193792.5|193914.7|193789.7|9
1727156170000|2024-09-24 05:36:10|193917.5|193792.5|193939|193814|193939|193814|193914.4|193789.4|11
1727156180000|2024-09-24 05:36:20|193944.6|193819.6|193939.5|193814.5|193950.3|193825.3|193932.4|193807.4|10
1727156190000|2024-09-24 05:36:30|193941.5|193816.5|193964.5|193839.5|193964.7|193839.7|193941.5|193816.5|16
1727156200000|2024-09-24 05:36:40|193959.4|193834.4|193964.4|193839.4|193964.4|193839.4|193959.4|193834.4|13
1727156210000|2024-09-24 05:36:50|193961.2|193836.2|193939|193814|193961.2|193836.2|193936.2|193811.2|9
1727156220000|2024-09-24 05:37:00|193940.5|193815.5|193950|193825|193955.4|193830.4|193940.5|193815.5|13
1727156230000|2024-09-24 05:37:10|193951|193826|193939.9|193814.9|193951|193826|193939.9|193814.9|9
1727156240000|2024-09-24 05:37:20|193940.5|193815.5|193926.1|193801.1|193942.4|193817.4|193926.1|193801.1|9
1727156250000|2024-09-24 05:37:30|193933.9|193808.9|193931.2|193806.2|193934.5|193809.5|193929.7|193804.7|12
1727156260000|2024-09-24 05:37:40|193933|193808|193934.3|193809.3|193934.4|193809.4|193929.7|193804.7|13
1727156270000|2024-09-24 05:37:50|193930.8|193805.8|193933.9|193808.9|193935|193810|193929.2|193804.2|12
1727156280000|2024-09-24 05:38:00|193930.2|193805.2|193914.8|193789.8|193933.9|193808.9|193914.8|193789.8|23
1727156290000|2024-09-24 05:38:10|193917.1|193792.1|193916.9|193791.9|193919.7|193794.7|193911|193786|9
1727156300000|2024-09-24 05:38:20|193916.1|193791.1|193916.5|193791.5|193916.5|193791.5|193914.4|193789.4|5
1727156310000|2024-09-24 05:38:30|193914.7|193789.7|193918.4|193793.4|193918.4|193793.4|193910.9|193785.9|5
1727156320000|2024-09-24 05:38:40|193919.1|193794.1|193919.1|193794.1|193919.1|193794.1|193919.1|193794.1|1
1727156330000|2024-09-24 05:38:50|193918.9|193793.9|193917.9|193792.9|193919.2|193794.2|193913.5|193788.5|13
1727156340000|2024-09-24 05:39:00|193916.3|193791.3|193917.6|193792.6|193917.6|193792.6|193916.3|193791.3|2
1727156350000|2024-09-24 05:39:10|193915.7|193790.7|193918.7|193793.7|193918.7|193793.7|193915.7|193790.7|3
1727156360000|2024-09-24 05:39:20|193916.3|193791.3|193918.3|193793.3|193918.3|193793.3|193916.3|193791.3|4
1727156380000|2024-09-24 05:39:40|193918.4|193793.4|193918.4|193793.4|193918.4|193793.4|193918.4|193793.4|1
1727156390000|2024-09-24 05:39:50|193913|193788|193913|193788|193913|193788|193913|193788|1
1727156400000|2024-09-24 05:40:00|193917.4|193792.4|193934.9|193809.9|193936.6|193811.6|193917.4|193792.4|9
1727156410000|2024-09-24 05:40:10|193935.3|193810.3|193931.2|193806.2|193935.3|193810.3|193931|193806|8
1727156420000|2024-09-24 05:40:20|193934.7|193809.7|193934.1|193809.1|193934.7|193809.7|193934.1|193809.1|2
1727156430000|2024-09-24 05:40:30|193931.2|193806.2|193933.8|193808.8|193934.5|193809.5|193930.8|193805.8|4
1727156440000|2024-09-24 05:40:40|193931.1|193806.1|193931|193806|193931.6|193806.6|193925.4|193800.4|11
1727156450000|2024-09-24 05:40:50|193931.5|193806.5|193931.2|193806.2|193931.5|193806.5|193926.8|193801.8|5
1727156460000|2024-09-24 05:41:00|193924.7|193799.7|193927.5|193802.5|193930.1|193805.1|193922.9|193797.9|15
1727156470000|2024-09-24 05:41:10|193924.6|193799.6|193923.7|193798.7|193928|193803|193923.7|193798.7|23
1727156480000|2024-09-24 05:41:20|193927|193802|193926.7|193801.7|193927.2|193802.2|193923.2|193798.2|16
1727156490000|2024-09-24 05:41:30|193923.6|193798.6|193921|193796|193927.1|193802.1|193919.2|193794.2|15
1727156500000|2024-09-24 05:41:40|193919.4|193794.4|193880.5|193755.5|193919.4|193794.4|193877.8|193752.8|15
1727156510000|2024-09-24 05:41:50|193878.2|193753.2|193868.4|193743.4|193878.2|193753.2|193868.4|193743.4|4
1727156520000|2024-09-24 05:42:00|193843.7|193718.7|193831|193706|193843.7|193718.7|193831|193706|9
1727156550000|2024-09-24 05:42:30|193830.3|193705.3|193848.2|193723.2|193849.2|193724.2|193830.3|193705.3|9
1727156560000|2024-09-24 05:42:40|193844.5|193719.5|193845.3|193720.3|193847.8|193722.8|193839|193714|23
1727156570000|2024-09-24 05:42:50|193844.2|193719.2|193833.5|193708.5|193867.6|193742.6|193831.7|193706.7|12
1727156580000|2024-09-24 05:43:00|193837.5|193712.5|193842.6|193717.6|193842.7|193717.7|193837.5|193712.5|5
1727156590000|2024-09-24 05:43:10|193843.3|193718.3|193845.1|193720.1|193845.1|193720.1|193842.5|193717.5|3
1727156600000|2024-09-24 05:43:20|193842.7|193717.7|193833.9|193708.9|193843.2|193718.2|193830.1|193705.1|18
1727156610000|2024-09-24 05:43:30|193834.6|193709.6|193826|193701|193840.2|193715.2|193824.9|193699.9|24
1727156620000|2024-09-24 05:43:40|193826.9|193701.9|193826.9|193701.9|193828.7|193703.7|193820.4|193695.4|10
1727156630000|2024-09-24 05:43:50|193823.6|193698.6|193839.6|193714.6|193839.6|193714.6|193822.2|193697.2|13
1727156640000|2024-09-24 05:44:00|193835.4|193710.4|193832.1|193707.1|193840.7|193715.7|193829|193704|26
1727156650000|2024-09-24 05:44:10|193829|193704|193830.3|193705.3|193830.3|193705.3|193829|193704|2
1727156660000|2024-09-24 05:44:20|193830.7|193705.7|193833.2|193708.2|193833.2|193708.2|193830.7|193705.7|5
1727156670000|2024-09-24 05:44:30|193832.3|193707.3|193833|193708|193833|193708|193832.3|193707.3|2
1727156680000|2024-09-24 05:44:40|193835.4|193710.4|193830.1|193705.1|193839.3|193714.3|193829.1|193704.1|9
1727156690000|2024-09-24 05:44:50|193826.7|193701.7|193826.2|193701.2|193830.2|193705.2|193825.4|193700.4|4
1727156700000|2024-09-24 05:45:00|193830.1|193705.1|193822.9|193697.9|193830.1|193705.1|193818.3|193693.3|15
1727156710000|2024-09-24 05:45:10|193823.2|193698.2|193828.4|193703.4|193832.4|193707.4|193822.7|193697.7|11
1727156720000|2024-09-24 05:45:20|193825.3|193700.3|193825.2|193700.2|193826.9|193701.9|193825.2|193700.2|4
1727156730000|2024-09-24 05:45:30|193826.8|193701.8|193832.8|193707.8|193833.3|193708.3|193826.8|193701.8|5
1727156740000|2024-09-24 05:45:40|193830.1|193705.1|193838.7|193713.7|193838.8|193713.8|193826.5|193701.5|6
1727156750000|2024-09-24 05:45:50|193838.8|193713.8|193861.8|193736.8|193865.4|193740.4|193836.3|193711.3|9
1727156760000|2024-09-24 05:46:00|193860.8|193735.8|193857.5|193732.5|193861.9|193736.9|193854.3|193729.3|12
1727156770000|2024-09-24 05:46:10|193861.3|193736.3|193858.8|193733.8|193862|193737|193853.7|193728.7|17
1727156780000|2024-09-24 05:46:20|193860.4|193735.4|193857.1|193732.1|193862.9|193737.9|193857.1|193732.1|9
1727156790000|2024-09-24 05:46:30|193857.8|193732.8|193860.7|193735.7|193860.7|193735.7|193857.8|193732.8|10
1727156800000|2024-09-24 05:46:40|193861.5|193736.5|193855.1|193730.1|193861.5|193736.5|193852.1|193727.1|10
1727156810000|2024-09-24 05:46:50|193854.4|193729.4|193847.1|193722.1|193855.2|193730.2|193847.1|193722.1|4
1727156820000|2024-09-24 05:47:00|193847.3|193722.3|193847.2|193722.2|193847.6|193722.6|193846.3|193721.3|8
1727156830000|2024-09-24 05:47:10|193847.4|193722.4|193851.9|193726.9|193851.9|193726.9|193845.1|193720.1|20
1727156840000|2024-09-24 05:47:20|193851.5|193726.5|193852.2|193727.2|193852.2|193727.2|193846.3|193721.3|12
1727156850000|2024-09-24 05:47:30|193847.9|193722.9|193851.8|193726.8|193853.2|193728.2|193846.3|193721.3|16
1727156860000|2024-09-24 05:47:40|193852.5|193727.5|193848.9|193723.9|193853.2|193728.2|193846.8|193721.8|25
1727156870000|2024-09-24 05:47:50|193852.3|193727.3|193846.4|193721.4|193852.3|193727.3|193843.1|193718.1|18
1727156880000|2024-09-24 05:48:00|193843.6|193718.6|193840.1|193715.1|193843.6|193718.6|193839.8|193714.8|12
1727156890000|2024-09-24 05:48:10|193842.9|193717.9|193858.4|193733.4|193860.3|193735.3|193839.8|193714.8|13
1727156900000|2024-09-24 05:48:20|193857.3|193732.3|193852.5|193727.5|193857.3|193732.3|193852.5|193727.5|6
1727156910000|2024-09-24 05:48:30|193855.4|193730.4|193855.4|193730.4|193855.4|193730.4|193852.6|193727.6|4
1727156920000|2024-09-24 05:48:40|193852.7|193727.7|193854.1|193729.1|193856.3|193731.3|193850.6|193725.6|6
1727156930000|2024-09-24 05:48:50|193850.7|193725.7|193852.5|193727.5|193855.9|193730.9|193850.7|193725.7|6
1727156940000|2024-09-24 05:49:00|193852.4|193727.4|193856.4|193731.4|193856.4|193731.4|193850.3|193725.3|18
1727156950000|2024-09-24 05:49:10|193855.5|193730.5|193853.1|193728.1|193857.1|193732.1|193850.3|193725.3|8
1727156960000|2024-09-24 05:49:20|193857.1|193732.1|193852.5|193727.5|193857.1|193732.1|193852.3|193727.3|11
1727156970000|2024-09-24 05:49:30|193855.9|193730.9|193849.9|193724.9|193856.7|193731.7|193849.7|193724.7|11
1727156980000|2024-09-24 05:49:40|193849.7|193724.7|193849|193724|193854.1|193729.1|193849|193724|6
1727156990000|2024-09-24 05:49:50|193848.1|193723.1|193850.9|193725.9|193854.3|193729.3|193848.1|193723.1|6
1727157000000|2024-09-24 05:50:00|193851.4|193726.4|193851.5|193726.5|193855.5|193730.5|193850.8|193725.8|7
1727157010000|2024-09-24 05:50:10|193855.3|193730.3|193852.4|193727.4|193855.3|193730.3|193852.2|193727.2|8
1727157020000|2024-09-24 05:50:20|193857|193732|193856.8|193731.8|193864.9|193739.9|193856.4|193731.4|8
1727157030000|2024-09-24 05:50:30|193856.9|193731.9|193861.5|193736.5|193861.6|193736.6|193856.9|193731.9|3
1727157040000|2024-09-24 05:50:40|193860.6|193735.6|193861.5|193736.5|193865.2|193740.2|193856.5|193731.5|12
1727157050000|2024-09-24 05:50:50|193862|193737|193857.6|193732.6|193863.9|193738.9|193857.6|193732.6|4
1727157060000|2024-09-24 05:51:00|193857.8|193732.8|193860.5|193735.5|193860.5|193735.5|193857.8|193732.8|2
1727157070000|2024-09-24 05:51:10|193859.9|193734.9|193860.8|193735.8|193860.8|193735.8|193859.9|193734.9|2
1727157080000|2024-09-24 05:51:20|193862.2|193737.2|193864.3|193739.3|193864.6|193739.6|193862.2|193737.2|4
1727157090000|2024-09-24 05:51:30|193865.4|193740.4|193867.4|193742.4|193867.4|193742.4|193863.1|193738.1|9
1727157100000|2024-09-24 05:51:40|193867.5|193742.5|193866.4|193741.4|193873.2|193748.2|193866|193741|7
1727157110000|2024-09-24 05:51:50|193863.5|193738.5|193863.5|193738.5|193863.5|193738.5|193863.5|193738.5|1
1727157130000|2024-09-24 05:52:10|193865.7|193740.7|193867.1|193742.1|193867.1|193742.1|193863.6|193738.6|3
1727157140000|2024-09-24 05:52:20|193864.6|193739.6|193863.7|193738.7|193864.6|193739.6|193863.7|193738.7|2
1727157150000|2024-09-24 05:52:30|193870.4|193745.4|193877.4|193752.4|193889.5|193764.5|193870.4|193745.4|13
1727157160000|2024-09-24 05:52:40|193876.9|193751.9|193875.4|193750.4|193876.9|193751.9|193871.1|193746.1|13
1727157170000|2024-09-24 05:52:50|193873|193748|193872.6|193747.6|193876.9|193751.9|193872.3|193747.3|16
1727157180000|2024-09-24 05:53:00|193876.2|193751.2|193874.7|193749.7|193878|193753|193872.3|193747.3|19
1727157190000|2024-09-24 05:53:10|193875.1|193750.1|193875.5|193750.5|193878.3|193753.3|193874.6|193749.6|11
1727157200000|2024-09-24 05:53:20|193878.6|193753.6|193870|193745|193878.6|193753.6|193870|193745|7
1727157210000|2024-09-24 05:53:30|193873.2|193748.2|193870.5|193745.5|193875.7|193750.7|193869.6|193744.6|11
1727157220000|2024-09-24 05:53:40|193872.8|193747.8|193873.5|193748.5|193876.4|193751.4|193872.5|193747.5|17
1727157230000|2024-09-24 05:53:50|193873.4|193748.4|193877.4|193752.4|193878.8|193753.8|193873.4|193748.4|19
1727157240000|2024-09-24 05:54:00|193874.4|193749.4|193873.7|193748.7|193877.5|193752.5|193872.9|193747.9|24
1727157250000|2024-09-24 05:54:10|193873.4|193748.4|193867|193742|193873.7|193748.7|193867|193742|16
1727157260000|2024-09-24 05:54:20|193870|193745|193876.3|193751.3|193876.3|193751.3|193870|193745|2
1727157270000|2024-09-24 05:54:30|193878|193753|193877.2|193752.2|193878.2|193753.2|193877.1|193752.1|15
1727157280000|2024-09-24 05:54:40|193878.2|193753.2|193867.8|193742.8|193878.2|193753.2|193867.8|193742.8|10
1727157290000|2024-09-24 05:54:50|193865.4|193740.4|193864.8|193739.8|193865.4|193740.4|193864.8|193739.8|2
1727157300000|2024-09-24 05:55:00|193866.2|193741.2|193850.4|193725.4|193871.3|193746.3|193836.8|193711.8|10
1727157310000|2024-09-24 05:55:10|193849.8|193724.8|193850.2|193725.2|193850.2|193725.2|193844.9|193719.9|9
1727157320000|2024-09-24 05:55:20|193845.5|193720.5|193849.6|193724.6|193849.9|193724.9|193845.5|193720.5|12
1727157330000|2024-09-24 05:55:30|193849.4|193724.4|193856.3|193731.3|193856.3|193731.3|193847.2|193722.2|5
1727157340000|2024-09-24 05:55:40|193858.9|193733.9|193862.5|193737.5|193862.5|193737.5|193856.2|193731.2|8
1727157350000|2024-09-24 05:55:50|193863.5|193738.5|193869.2|193744.2|193870.2|193745.2|193863.5|193738.5|6
1727157360000|2024-09-24 05:56:00|193870|193745|193870|193745|193871.5|193746.5|193870|193745|3
1727157370000|2024-09-24 05:56:10|193871.3|193746.3|193870.1|193745.1|193871.3|193746.3|193870.1|193745.1|2
1727157380000|2024-09-24 05:56:20|193871.5|193746.5|193869.4|193744.4|193872.1|193747.1|193869.3|193744.3|10
1727157400000|2024-09-24 05:56:40|193869.3|193744.3|193883.1|193758.1|193886.9|193761.9|193869.3|193744.3|8
1727157410000|2024-09-24 05:56:50|193886.1|193761.1|193896.7|193771.7|193897.6|193772.6|193886.1|193761.1|11
1727157420000|2024-09-24 05:57:00|193895.4|193770.4|193900|193775|193901.3|193776.3|193895.4|193770.4|6
1727157430000|2024-09-24 05:57:10|193898.7|193773.7|193904.2|193779.2|193904.9|193779.9|193898.5|193773.5|15
1727157440000|2024-09-24 05:57:20|193905.2|193780.2|193938.7|193813.7|193939.8|193814.8|193905.2|193780.2|7
1727157450000|2024-09-24 05:57:30|193939.3|193814.3|193939.6|193814.6|193942.5|193817.5|193938|193813|5
1727157460000|2024-09-24 05:57:40|193941.4|193816.4|193943.2|193818.2|193948.7|193823.7|193941.4|193816.4|13
1727157470000|2024-09-24 05:57:50|193943.7|193818.7|193945.5|193820.5|193947.9|193822.9|193941.3|193816.3|14
1727157480000|2024-09-24 05:58:00|193948.2|193823.2|193942.1|193817.1|193948.2|193823.2|193941.9|193816.9|15
1727157490000|2024-09-24 05:58:10|193943.6|193818.6|193944.7|193819.7|193948.4|193823.4|193943.6|193818.6|10
1727157500000|2024-09-24 05:58:20|193948.7|193823.7|193948.2|193823.2|193955.4|193830.4|193946.2|193821.2|18
1727157510000|2024-09-24 05:58:30|193963.8|193838.8|193960.3|193835.3|193963.8|193838.8|193956|193831|14
1727157520000|2024-09-24 05:58:40|193955.9|193830.9|193961.9|193836.9|193961.9|193836.9|193955.8|193830.8|18
1727157530000|2024-09-24 05:58:50|193962.9|193837.9|193964.1|193839.1|193964.3|193839.3|193958.1|193833.1|21
1727157540000|2024-09-24 05:59:00|193964.7|193839.7|193962.4|193837.4|193964.7|193839.7|193957.3|193832.3|12
1727157550000|2024-09-24 05:59:10|193965.1|193840.1|193965.2|193840.2|193965.4|193840.4|193961.2|193836.2|12
1727157560000|2024-09-24 05:59:20|193962.3|193837.3|193964.9|193839.9|193964.9|193839.9|193957.7|193832.7|20
1727157570000|2024-09-24 05:59:30|193956.4|193831.4|193937.4|193812.4|193956.4|193831.4|193937.4|193812.4|7
1727157580000|2024-09-24 05:59:40|193940.2|193815.2|193943.1|193818.1|193945.6|193820.6|193937.4|193812.4|20
1727157590000|2024-09-24 05:59:50|193944.1|193819.1|193940.5|193815.5|193945.5|193820.5|193940.5|193815.5|16
1727157600000|2024-09-24 06:00:00|193941|193816|193969.4|193844.4|193969.4|193844.4|193939.2|193814.2|27
1727157610000|2024-09-24 06:00:10|193964.2|193839.2|193935.7|193810.7|193964.2|193839.2|193933.9|193808.9|24
1727157620000|2024-09-24 06:00:20|193938.7|193813.7|193941.1|193816.1|193946.8|193821.8|193928|193803|19
1727157630000|2024-09-24 06:00:30|193942.7|193817.7|193942.4|193817.4|193944|193819|193938.9|193813.9|21
1727157640000|2024-09-24 06:00:40|193943.7|193818.7|193940.7|193815.7|193943.7|193818.7|193940|193815|14
1727157650000|2024-09-24 06:00:50|193940.1|193815.1|193947.8|193822.8|193949.4|193824.4|193939.3|193814.3|14
1727157660000|2024-09-24 06:01:00|193945.1|193820.1|193939.7|193814.7|193945.1|193820.1|193936|193811|16
1727157670000|2024-09-24 06:01:10|193940.1|193815.1|193942.4|193817.4|193955.6|193830.6|193940.1|193815.1|12
1727157680000|2024-09-24 06:01:20|193943.2|193818.2|193960.7|193835.7|193962.4|193837.4|193936.9|193811.9|21
1727157690000|2024-09-24 06:01:30|193945|193820|193908.9|193783.9|193947.2|193822.2|193905.1|193780.1|22
1727157700000|2024-09-24 06:01:40|193911.3|193786.3|193912.2|193787.2|193916.8|193791.8|193909.6|193784.6|8
1727157710000|2024-09-24 06:01:50|193912.6|193787.6|193907.4|193782.4|193915.6|193790.6|193902.4|193777.4|12
1727157720000|2024-09-24 06:02:00|193905.3|193780.3|193903.8|193778.8|193905.3|193780.3|193902.2|193777.2|10
1727157730000|2024-09-24 06:02:10|193904.5|193779.5|193913|193788|193915.6|193790.6|193904.5|193779.5|16
1727157740000|2024-09-24 06:02:20|193912.8|193787.8|193913.3|193788.3|193915.4|193790.4|193912.8|193787.8|10
1727157750000|2024-09-24 06:02:30|193913.9|193788.9|193909.5|193784.5|193927|193802|193909.5|193784.5|14
1727157760000|2024-09-24 06:02:40|193909.2|193784.2|193916.7|193791.7|193918.8|193793.8|193909.2|193784.2|8
1727157770000|2024-09-24 06:02:50|193914.6|193789.6|193908.6|193783.6|193916.6|193791.6|193908.6|193783.6|10
1727157780000|2024-09-24 06:03:00|193905|193780|193877.6|193752.6|193905|193780|193877.2|193752.2|11
1727157790000|2024-09-24 06:03:10|193871.9|193746.9|193867.2|193742.2|193876.7|193751.7|193862.7|193737.7|11
1727157800000|2024-09-24 06:03:20|193870.5|193745.5|193871.5|193746.5|193876|193751|193865.2|193740.2|16
1727157810000|2024-09-24 06:03:30|193871.7|193746.7|193867.7|193742.7|193871.7|193746.7|193853.4|193728.4|12
1727157820000|2024-09-24 06:03:40|193878.2|193753.2|193876.3|193751.3|193879.3|193754.3|193875.4|193750.4|9
1727157830000|2024-09-24 06:03:50|193875.8|193750.8|193872.1|193747.1|193879|193754|193871.5|193746.5|10
1727157840000|2024-09-24 06:04:00|193871.5|193746.5|193871.7|193746.7|193871.7|193746.7|193868.8|193743.8|5
1727157850000|2024-09-24 06:04:10|193873.6|193748.6|193898.4|193773.4|193902.1|193777.1|193873.6|193748.6|9
1727157860000|2024-09-24 06:04:20|193900.4|193775.4|193894|193769|193901.2|193776.2|193890.7|193765.7|8
1727157870000|2024-09-24 06:04:30|193892.6|193767.6|193894.7|193769.7|193900.7|193775.7|193892.6|193767.6|10
1727157880000|2024-09-24 06:04:40|193894.4|193769.4|193886.8|193761.8|193894.4|193769.4|193879.1|193754.1|4
1727157890000|2024-09-24 06:04:50|193886|193761|193885.2|193760.2|193886|193761|193885.2|193760.2|3
1727157900000|2024-09-24 06:05:00|193885.9|193760.9|193886.6|193761.6|193886.6|193761.6|193885.9|193760.9|2
1727157910000|2024-09-24 06:05:10|193883.2|193758.2|193886.6|193761.6|193886.6|193761.6|193883.2|193758.2|4
1727157920000|2024-09-24 06:05:20|193888.1|193763.1|193887.2|193762.2|193888.1|193763.1|193887.2|193762.2|2
1727157930000|2024-09-24 06:05:30|193886.9|193761.9|193886.9|193761.9|193886.9|193761.9|193886.9|193761.9|1
1727157940000|2024-09-24 06:05:40|193884.4|193759.4|193884.4|193759.4|193884.4|193759.4|193884.4|193759.4|1
1727157950000|2024-09-24 06:05:50|193885.1|193760.1|193888.9|193763.9|193889.6|193764.6|193885.1|193760.1|3
1727157960000|2024-09-24 06:06:00|193887.5|193762.5|193887.1|193762.1|193887.5|193762.5|193886.1|193761.1|3
1727157970000|2024-09-24 06:06:10|193887.5|193762.5|193887.5|193762.5|193887.5|193762.5|193887.5|193762.5|1
1727157980000|2024-09-24 06:06:20|193889.4|193764.4|193901.8|193776.8|193902.7|193777.7|193889.4|193764.4|6
1727157990000|2024-09-24 06:06:30|193903.1|193778.1|193932.5|193807.5|193933.2|193808.2|193903.1|193778.1|6
1727158000000|2024-09-24 06:06:40|193932.6|193807.6|193924.8|193799.8|193933.2|193808.2|193919.7|193794.7|22
1727158010000|2024-09-24 06:06:50|193921|193796|193919.9|193794.9|193924.9|193799.9|193918.8|193793.8|18
1727158020000|2024-09-24 06:07:00|193919.1|193794.1|193921.7|193796.7|193922.8|193797.8|193918|193793|15
1727158030000|2024-09-24 06:07:10|193918|193793|193922.5|193797.5|193922.6|193797.6|193917.6|193792.6|16
1727158040000|2024-09-24 06:07:20|193917.6|193792.6|193922.9|193797.9|193922.9|193797.9|193917.6|193792.6|7
1727158050000|2024-09-24 06:07:30|193920.8|193795.8|193919|193794|193923.5|193798.5|193918.5|193793.5|10
1727158070000|2024-09-24 06:07:50|193917|193792|193918.4|193793.4|193919.5|193794.5|193917|193792|9
1727158080000|2024-09-24 06:08:00|193916.8|193791.8|193910.9|193785.9|193916.8|193791.8|193909.6|193784.6|7
1727158090000|2024-09-24 06:08:10|193908|193783|193862.6|193737.6|193908|193783|193853.8|193728.8|16
1727158100000|2024-09-24 06:08:20|193830.1|193705.1|193848|193723|193856|193731|193829|193704|25
1727158110000|2024-09-24 06:08:30|193845.8|193720.8|193856.3|193731.3|193867|193742|193845.8|193720.8|20
1727158120000|2024-09-24 06:08:40|193854.5|193729.5|193860.7|193735.7|193868.6|193743.6|193852.6|193727.6|14
1727158130000|2024-09-24 06:08:50|193858.5|193733.5|193857.6|193732.6|193874.3|193749.3|193854|193729|16
1727158140000|2024-09-24 06:09:00|193854.1|193729.1|193857.3|193732.3|193857.5|193732.5|193854.1|193729.1|3
1727158150000|2024-09-24 06:09:10|193854.6|193729.6|193864.2|193739.2|193864.6|193739.6|193851.4|193726.4|14
1727158160000|2024-09-24 06:09:20|193863.7|193738.7|193863|193738|193864.7|193739.7|193862.2|193737.2|7
1727158170000|2024-09-24 06:09:30|193863.9|193738.9|193863.1|193738.1|193863.9|193738.9|193863.1|193738.1|3
1727158180000|2024-09-24 06:09:40|193863.5|193738.5|193869.8|193744.8|193871.6|193746.6|193863.5|193738.5|7
1727158190000|2024-09-24 06:09:50|193872.1|193747.1|193872.1|193747.1|193872.1|193747.1|193872.1|193747.1|1
1727158200000|2024-09-24 06:10:00|193869.9|193744.9|193869.9|193744.9|193869.9|193744.9|193869.9|193744.9|1
1727158210000|2024-09-24 06:10:10|193872.2|193747.2|193882.3|193757.3|193882.3|193757.3|193872.2|193747.2|2
1727158220000|2024-09-24 06:10:20|193883.2|193758.2|193881.5|193756.5|193883.2|193758.2|193881.5|193756.5|3
1727158230000|2024-09-24 06:10:30|193882.3|193757.3|193862.4|193737.4|193882.3|193757.3|193862.4|193737.4|8
1727158240000|2024-09-24 06:10:40|193862.7|193737.7|193862.8|193737.8|193862.8|193737.8|193862.3|193737.3|4
1727158250000|2024-09-24 06:10:50|193863.3|193738.3|193863.2|193738.2|193863.3|193738.3|193862.7|193737.7|5
1727158260000|2024-09-24 06:11:00|193862.7|193737.7|193863.8|193738.8|193872.1|193747.1|193862.7|193737.7|10
1727158270000|2024-09-24 06:11:10|193864.6|193739.6|193863|193738|193865.3|193740.3|193863|193738|7
1727158280000|2024-09-24 06:11:20|193859.9|193734.9|193835.4|193710.4|193859.9|193734.9|193819.4|193694.4|19
1727158290000|2024-09-24 06:11:30|193835.1|193710.1|193834.4|193709.4|193835.6|193710.6|193833.8|193708.8|11
1727158300000|2024-09-24 06:11:40|193833.7|193708.7|193834.4|193709.4|193835.4|193710.4|193833.7|193708.7|5
1727158310000|2024-09-24 06:11:50|193835.4|193710.4|193836.6|193711.6|193836.6|193711.6|193834.5|193709.5|5
1727158320000|2024-09-24 06:12:00|193835.3|193710.3|193831.8|193706.8|193835.3|193710.3|193822.2|193697.2|10
1727158330000|2024-09-24 06:12:10|193830.9|193705.9|193829.1|193704.1|193831.9|193706.9|193816.2|193691.2|15
1727158340000|2024-09-24 06:12:20|193829.6|193704.6|193841.3|193716.3|193856.4|193731.4|193828.8|193703.8|12
1727158350000|2024-09-24 06:12:30|193839.6|193714.6|193835.8|193710.8|193839.6|193714.6|193832.3|193707.3|12
1727158360000|2024-09-24 06:12:40|193836.9|193711.9|193834.4|193709.4|193836.9|193711.9|193834.4|193709.4|3
1727158370000|2024-09-24 06:12:50|193834.5|193709.5|193856|193731|193862.3|193737.3|193834.4|193709.4|12
1727158380000|2024-09-24 06:13:00|193856.1|193731.1|193859.6|193734.6|193873.9|193748.9|193856.1|193731.1|21
1727158390000|2024-09-24 06:13:10|193861.6|193736.6|193865.1|193740.1|193871.8|193746.8|193860.1|193735.1|13
1727158400000|2024-09-24 06:13:20|193863|193738|193862|193737|193867.8|193742.8|193857.2|193732.2|10
1727158410000|2024-09-24 06:13:30|193861.3|193736.3|193851.7|193726.7|193863.8|193738.8|193845.3|193720.3|12
1727158420000|2024-09-24 06:13:40|193840.3|193715.3|193856.8|193731.8|193861.6|193736.6|193840.3|193715.3|7
1727158430000|2024-09-24 06:13:50|193858.4|193733.4|193866.6|193741.6|193870.9|193745.9|193855.5|193730.5|13
1727158440000|2024-09-24 06:14:00|193867.4|193742.4|193864.9|193739.9|193867.4|193742.4|193860.1|193735.1|20
1727158450000|2024-09-24 06:14:10|193861.4|193736.4|193867.7|193742.7|193867.7|193742.7|193861.3|193736.3|11
1727158460000|2024-09-24 06:14:20|193867.6|193742.6|193867.4|193742.4|193868.9|193743.9|193863|193738|13
1727158470000|2024-09-24 06:14:30|193868.1|193743.1|193877.2|193752.2|193878.4|193753.4|193867|193742|11
1727158480000|2024-09-24 06:14:40|193877.8|193752.8|193877.5|193752.5|193877.8|193752.8|193877.3|193752.3|4
1727158490000|2024-09-24 06:14:50|193892.2|193767.2|193886.6|193761.6|193908.6|193783.6|193886.6|193761.6|18
1727158500000|2024-09-24 06:15:00|193894.5|193769.5|193892.1|193767.1|193895.1|193770.1|193882.2|193757.2|10
1727158510000|2024-09-24 06:15:10|193891.1|193766.1|193893.8|193768.8|193893.8|193768.8|193886.6|193761.6|12
1727158520000|2024-09-24 06:15:20|193895.7|193770.7|193918.8|193793.8|193924|193799|193895.7|193770.7|6
1727158530000|2024-09-24 06:15:30|193922.8|193797.8|193937.1|193812.1|193943.1|193818.1|193922.8|193797.8|25
1727158540000|2024-09-24 06:15:40|193945|193820|193937.2|193812.2|193945|193820|193935.1|193810.1|13
1727158550000|2024-09-24 06:15:50|193937.1|193812.1|193937.1|193812.1|193937.1|193812.1|193937.1|193812.1|1
1727158560000|2024-09-24 06:16:00|193936.4|193811.4|193920.3|193795.3|193936.4|193811.4|193913.8|193788.8|13
1727158570000|2024-09-24 06:16:10|193920.9|193795.9|193913.3|193788.3|193920.9|193795.9|193913.3|193788.3|7
1727158580000|2024-09-24 06:16:20|193916.9|193791.9|193913.8|193788.8|193917.5|193792.5|193913.8|193788.8|9
1727158590000|2024-09-24 06:16:30|193912.6|193787.6|193912.4|193787.4|193918.6|193793.6|193912.4|193787.4|6
1727158600000|2024-09-24 06:16:40|193916.2|193791.2|193943.6|193818.6|193943.6|193818.6|193916.2|193791.2|8
1727158610000|2024-09-24 06:16:50|193944|193819|193945.7|193820.7|193945.7|193820.7|193943.1|193818.1|13
1727158620000|2024-09-24 06:17:00|193946.7|193821.7|193943.2|193818.2|193946.7|193821.7|193942.2|193817.2|12
1727158630000|2024-09-24 06:17:10|193942.3|193817.3|193938.6|193813.6|193942.3|193817.3|193938.6|193813.6|3
1727158640000|2024-09-24 06:17:20|193937.6|193812.6|193930.6|193805.6|193938.4|193813.4|193930.4|193805.4|10
1727158650000|2024-09-24 06:17:30|193928.6|193803.6|193928.6|193803.6|193928.6|193803.6|193928|193803|7
1727158660000|2024-09-24 06:17:40|193928.2|193803.2|193936.8|193811.8|193937.2|193812.2|193925.9|193800.9|12
1727158670000|2024-09-24 06:17:50|193935.8|193810.8|193930.9|193805.9|193936.8|193811.8|193927.4|193802.4|8
1727158680000|2024-09-24 06:18:00|193931.2|193806.2|193931.6|193806.6|193931.7|193806.7|193929.1|193804.1|12
1727158690000|2024-09-24 06:18:10|193929.8|193804.8|193930|193805|193932.6|193807.6|193929.8|193804.8|9
1727158700000|2024-09-24 06:18:20|193930.3|193805.3|193928.9|193803.9|193931.2|193806.2|193927.8|193802.8|6
1727158710000|2024-09-24 06:18:30|193932.4|193807.4|193930.5|193805.5|193932.4|193807.4|193927.9|193802.9|8
1727158720000|2024-09-24 06:18:40|193930.4|193805.4|193925.8|193800.8|193930.4|193805.4|193925.8|193800.8|5
1727158740000|2024-09-24 06:19:00|193928.7|193803.7|193930.2|193805.2|193930.2|193805.2|193926.6|193801.6|6
1727158750000|2024-09-24 06:19:10|193932.1|193807.1|193935|193810|193935.9|193810.9|193930.5|193805.5|11
1727158760000|2024-09-24 06:19:20|193934.1|193809.1|193936.6|193811.6|193937.4|193812.4|193932.9|193807.9|10
1727158770000|2024-09-24 06:19:30|193937.2|193812.2|193939.6|193814.6|193941.3|193816.3|193937.2|193812.2|12
1727158780000|2024-09-24 06:19:40|193940.1|193815.1|193940|193815|193940.1|193815.1|193939.5|193814.5|3
1727158790000|2024-09-24 06:19:50|193939.5|193814.5|193942.1|193817.1|193947.7|193822.7|193939.5|193814.5|8
1727158810000|2024-09-24 06:20:10|193942|193817|193941.9|193816.9|193942.3|193817.3|193930.9|193805.9|9
1727158820000|2024-09-24 06:20:20|193943.6|193818.6|193930.4|193805.4|193943.6|193818.6|193930.4|193805.4|9
1727158830000|2024-09-24 06:20:30|193928.9|193803.9|193926.3|193801.3|193928.9|193803.9|193925.6|193800.6|6
1727158840000|2024-09-24 06:20:40|193925.8|193800.8|193926.2|193801.2|193926.7|193801.7|193925.4|193800.4|5
1727158850000|2024-09-24 06:20:50|193927.5|193802.5|193937.4|193812.4|193938.5|193813.5|193927.5|193802.5|6
1727158860000|2024-09-24 06:21:00|193936.4|193811.4|193945.8|193820.8|193945.8|193820.8|193936.4|193811.4|10
1727158870000|2024-09-24 06:21:10|193942.3|193817.3|193944.8|193819.8|193944.8|193819.8|193942.3|193817.3|4
1727158880000|2024-09-24 06:21:20|193944.1|193819.1|193944.1|193819.1|193944.1|193819.1|193944.1|193819.1|1
1727158890000|2024-09-24 06:21:30|193946.1|193821.1|193946.1|193821.1|193946.1|193821.1|193946.1|193821.1|1
1727158900000|2024-09-24 06:21:40|193942.4|193817.4|193944.6|193819.6|193944.6|193819.6|193942.4|193817.4|2
1727158910000|2024-09-24 06:21:50|193945|193820|193945|193820|193945|193820|193945|193820|1
1727158920000|2024-09-24 06:22:00|193942.5|193817.5|193952.1|193827.1|193953.1|193828.1|193942.5|193817.5|5
1727158930000|2024-09-24 06:22:10|193950.4|193825.4|193943.8|193818.8|193950.4|193825.4|193943|193818|6
1727158940000|2024-09-24 06:22:20|193943.4|193818.4|193941.8|193816.8|193943.4|193818.4|193941.8|193816.8|2
1727158950000|2024-09-24 06:22:30|193941.9|193816.9|193941.7|193816.7|193943|193818|193934.1|193809.1|6
1727158970000|2024-09-24 06:22:50|193943.6|193818.6|193944.2|193819.2|193944.2|193819.2|193943.6|193818.6|2
1727158980000|2024-09-24 06:23:00|193947.9|193822.9|193944|193819|193985.9|193860.9|193942.7|193817.7|17
1727159000000|2024-09-24 06:23:20|193943.5|193818.5|193943|193818|193943.5|193818.5|193942.8|193817.8|3
1727159010000|2024-09-24 06:23:30|193943.1|193818.1|193944.6|193819.6|193944.7|193819.7|193942.8|193817.8|7
1727159020000|2024-09-24 06:23:40|193944.2|193819.2|193941.9|193816.9|193944.7|193819.7|193941.9|193816.9|5
1727159030000|2024-09-24 06:23:50|193945.5|193820.5|193945.5|193820.5|193945.5|193820.5|193945.5|193820.5|1
1727159040000|2024-09-24 06:24:00|193948|193823|193945.4|193820.4|193948|193823|193945.4|193820.4|2
1727159060000|2024-09-24 06:24:20|193943.8|193818.8|193943.8|193818.8|193943.8|193818.8|193943.8|193818.8|1
1727159080000|2024-09-24 06:24:40|193945.5|193820.5|193941.6|193816.6|193945.5|193820.5|193941.6|193816.6|3
1727159090000|2024-09-24 06:24:50|193944.1|193819.1|193944.1|193819.1|193944.1|193819.1|193944.1|193819.1|1
1727159100000|2024-09-24 06:25:00|193942.5|193817.5|193913.9|193788.9|193942.5|193817.5|193913.9|193788.9|6
1727159110000|2024-09-24 06:25:10|193915.4|193790.4|193907.2|193782.2|193916.6|193791.6|193876.9|193751.9|16
1727159120000|2024-09-24 06:25:20|193905.4|193780.4|193913.6|193788.6|193919.3|193794.3|193905.4|193780.4|8
1727159130000|2024-09-24 06:25:30|193914.2|193789.2|193903.1|193778.1|193914.8|193789.8|193903.1|193778.1|6
1727159140000|2024-09-24 06:25:40|193901.9|193776.9|193891.9|193766.9|193901.9|193776.9|193890|193765|10
1727159150000|2024-09-24 06:25:50|193889.8|193764.8|193891.9|193766.9|193892.9|193767.9|193887.9|193762.9|5
1727159160000|2024-09-24 06:26:00|193893.9|193768.9|193866.5|193741.5|193893.9|193768.9|193866.5|193741.5|5
1727159170000|2024-09-24 06:26:10|193865|193740|193864.2|193739.2|193865.6|193740.6|193863.7|193738.7|6
1727159180000|2024-09-24 06:26:20|193866|193741|193864.9|193739.9|193866.5|193741.5|193864.4|193739.4|11
1727159190000|2024-09-24 06:26:30|193864.7|193739.7|193864.7|193739.7|193866|193741|193863.7|193738.7|5
1727159200000|2024-09-24 06:26:40|193864.6|193739.6|193845.9|193720.9|193864.6|193739.6|193841|193716|7
1727159210000|2024-09-24 06:26:50|193844.5|193719.5|193892.7|193767.7|193892.7|193767.7|193843.6|193718.6|12
1727159220000|2024-09-24 06:27:00|193892.4|193767.4|193887.8|193762.8|193892.4|193767.4|193887.8|193762.8|3
1727159230000|2024-09-24 06:27:10|193889.8|193764.8|193891.7|193766.7|193891.7|193766.7|193889.8|193764.8|4
1727159240000|2024-09-24 06:27:20|193892.7|193767.7|193891.4|193766.4|193892.7|193767.7|193890.6|193765.6|5
1727159250000|2024-09-24 06:27:30|193892.6|193767.6|193899.3|193774.3|193899.7|193774.7|193892.6|193767.6|4
1727159260000|2024-09-24 06:27:40|193900.6|193775.6|193902.2|193777.2|193902.2|193777.2|193899.4|193774.4|4
1727159270000|2024-09-24 06:27:50|193903|193778|193899.2|193774.2|193915|193790|193899.2|193774.2|12
1727159280000|2024-09-24 06:28:00|193900.1|193775.1|193914.8|193789.8|193914.8|193789.8|193900.1|193775.1|10
1727159290000|2024-09-24 06:28:10|193914.4|193789.4|193915.8|193790.8|193915.8|193790.8|193914.4|193789.4|3
1727159300000|2024-09-24 06:28:20|193915.9|193790.9|193894.2|193769.2|193915.9|193790.9|193893.9|193768.9|8
1727159310000|2024-09-24 06:28:30|193895.9|193770.9|193894.4|193769.4|193895.9|193770.9|193894.4|193769.4|2
1727159330000|2024-09-24 06:28:50|193894.3|193769.3|193894.3|193769.3|193894.3|193769.3|193894.3|193769.3|1
1727159340000|2024-09-24 06:29:00|193895.7|193770.7|193896.7|193771.7|193896.7|193771.7|193895.7|193770.7|3
1727159350000|2024-09-24 06:29:10|193893.9|193768.9|193883.3|193758.3|193897.7|193772.7|193879.1|193754.1|10
1727159360000|2024-09-24 06:29:20|193883.2|193758.2|193878.1|193753.1|193883.2|193758.2|193876.7|193751.7|9
1727159370000|2024-09-24 06:29:30|193877.9|193752.9|193859.4|193734.4|193877.9|193752.9|193859.4|193734.4|6
1727159380000|2024-09-24 06:29:40|193857.9|193732.9|193860.6|193735.6|193860.6|193735.6|193857.9|193732.9|6
1727159390000|2024-09-24 06:29:50|193859.5|193734.5|193859.5|193734.5|193859.5|193734.5|193859.5|193734.5|1
1727159400000|2024-09-24 06:30:00|193864.4|193739.4|193867|193742|193869.6|193744.6|193864.4|193739.4|5
1727159410000|2024-09-24 06:30:10|193864.5|193739.5|193864.3|193739.3|193864.7|193739.7|193864|193739|4
1727159420000|2024-09-24 06:30:20|193865.2|193740.2|193865.1|193740.1|193865.9|193740.9|193864.8|193739.8|7
1727159430000|2024-09-24 06:30:30|193864.9|193739.9|193872.2|193747.2|193873|193748|193864.9|193739.9|13
1727159440000|2024-09-24 06:30:40|193872.1|193747.1|193871.5|193746.5|193872.8|193747.8|193870.2|193745.2|8
1727159460000|2024-09-24 06:31:00|193868.8|193743.8|193830|193705|193868.8|193743.8|193829.1|193704.1|17
1727159470000|2024-09-24 06:31:10|193830.7|193705.7|193832.9|193707.9|193834.8|193709.8|193829.8|193704.8|7
1727159480000|2024-09-24 06:31:20|193836.1|193711.1|193847.6|193722.6|193847.6|193722.6|193836.1|193711.1|2
1727159490000|2024-09-24 06:31:30|193849.7|193724.7|193864.7|193739.7|193869.4|193744.4|193849.7|193724.7|8
1727159500000|2024-09-24 06:31:40|193865.3|193740.3|193864.1|193739.1|193865.3|193740.3|193864.1|193739.1|2
1727159510000|2024-09-24 06:31:50|193862.5|193737.5|193862.5|193737.5|193862.5|193737.5|193862.5|193737.5|1
1727159520000|2024-09-24 06:32:00|193858.4|193733.4|193830.3|193705.3|193858.4|193733.4|193830.3|193705.3|9
1727159530000|2024-09-24 06:32:10|193832.4|193707.4|193825|193700|193832.8|193707.8|193817.7|193692.7|14
1727159540000|2024-09-24 06:32:20|193825.2|193700.2|193823.2|193698.2|193825.2|193700.2|193821.2|193696.2|4
1727159550000|2024-09-24 06:32:30|193825.6|193700.6|193829.3|193704.3|193829.3|193704.3|193821|193696|13
1727159560000|2024-09-24 06:32:40|193829.6|193704.6|193850.5|193725.5|193850.5|193725.5|193828.3|193703.3|10
1727159570000|2024-09-24 06:32:50|193850.6|193725.6|193829.1|193704.1|193852.9|193727.9|193813.9|193688.9|19
1727159580000|2024-09-24 06:33:00|193834.9|193709.9|193826.5|193701.5|193835.7|193710.7|193823.8|193698.8|16
1727159590000|2024-09-24 06:33:10|193823.2|193698.2|193816.4|193691.4|193823.2|193698.2|193814.2|193689.2|12
1727159600000|2024-09-24 06:33:20|193815.7|193690.7|193816.7|193691.7|193817.1|193692.1|193813.5|193688.5|11
1727159610000|2024-09-24 06:33:30|193816.6|193691.6|193810.6|193685.6|193821.9|193696.9|193810.6|193685.6|15
1727159620000|2024-09-24 06:33:40|193811.7|193686.7|193811|193686|193813.3|193688.3|193810.7|193685.7|9
1727159630000|2024-09-24 06:33:50|193810.3|193685.3|193812.3|193687.3|193812.3|193687.3|193808|193683|14
1727159640000|2024-09-24 06:34:00|193811.7|193686.7|193813.7|193688.7|193814.6|193689.6|193811.2|193686.2|12
1727159650000|2024-09-24 06:34:10|193810.1|193685.1|193817.5|193692.5|193821.1|193696.1|193806.8|193681.8|20
1727159660000|2024-09-24 06:34:20|193816.2|193691.2|193816|193691|193816.7|193691.7|193814.7|193689.7|6
1727159670000|2024-09-24 06:34:30|193814.6|193689.6|193814.6|193689.6|193814.6|193689.6|193814.6|193689.6|1
1727159680000|2024-09-24 06:34:40|193816.2|193691.2|193816.2|193691.2|193816.2|193691.2|193814.8|193689.8|3
1727159690000|2024-09-24 06:34:50|193812.6|193687.6|193812.6|193687.6|193812.6|193687.6|193812.6|193687.6|1
1727159700000|2024-09-24 06:35:00|193813.3|193688.3|193804.5|193679.5|193813.3|193688.3|193804.5|193679.5|11
1727159710000|2024-09-24 06:35:10|193799.2|193674.2|193807.1|193682.1|193810.9|193685.9|193799.2|193674.2|8
1727159720000|2024-09-24 06:35:20|193808.6|193683.6|193809.3|193684.3|193810.7|193685.7|193806.9|193681.9|8
1727159730000|2024-09-24 06:35:30|193808.3|193683.3|193809.3|193684.3|193809.3|193684.3|193808.3|193683.3|6
1727159740000|2024-09-24 06:35:40|193808.3|193683.3|193778.6|193653.6|193810.2|193685.2|193778.6|193653.6|8
1727159750000|2024-09-24 06:35:50|193782.2|193657.2|193779|193654|193782.2|193657.2|193776.9|193651.9|12
1727159760000|2024-09-24 06:36:00|193780.9|193655.9|193783.3|193658.3|193783.6|193658.6|193780.9|193655.9|4
1727159770000|2024-09-24 06:36:10|193781.8|193656.8|193779.9|193654.9|193783.5|193658.5|193779.9|193654.9|5
1727159780000|2024-09-24 06:36:20|193781.9|193656.9|193779.6|193654.6|193784|193659|193779.4|193654.4|16
1727159790000|2024-09-24 06:36:30|193779.1|193654.1|193767.6|193642.6|193779.1|193654.1|193759.5|193634.5|6
1727159800000|2024-09-24 06:36:40|193761|193636|193758.5|193633.5|193765.1|193640.1|193758.2|193633.2|5
1727159810000|2024-09-24 06:36:50|193757.8|193632.8|193746.2|193621.2|193757.8|193632.8|193746.2|193621.2|6
1727159820000|2024-09-24 06:37:00|193748.8|193623.8|193742.8|193617.8|193761.4|193636.4|193742.8|193617.8|10
1727159830000|2024-09-24 06:37:10|193737.2|193612.2|193756.2|193631.2|193756.2|193631.2|193727.9|193602.9|12
1727159840000|2024-09-24 06:37:20|193759.7|193634.7|193753.6|193628.6|193759.7|193634.7|193752.5|193627.5|7
1727159850000|2024-09-24 06:37:30|193759.1|193634.1|193758.5|193633.5|193760.9|193635.9|193757.9|193632.9|5
1727159860000|2024-09-24 06:37:40|193756|193631|193758|193633|193758.6|193633.6|193755|193630|10
1727159870000|2024-09-24 06:37:50|193757.7|193632.7|193758|193633|193758|193633|193757.7|193632.7|2
1727159880000|2024-09-24 06:38:00|193759.2|193634.2|193784|193659|193786.3|193661.3|193759.2|193634.2|11
1727159890000|2024-09-24 06:38:10|193790.2|193665.2|193786.2|193661.2|193790.2|193665.2|193784.4|193659.4|17
1727159900000|2024-09-24 06:38:20|193786.8|193661.8|193784.9|193659.9|193786.8|193661.8|193783.4|193658.4|11
1727159910000|2024-09-24 06:38:30|193786.6|193661.6|193785.8|193660.8|193786.6|193661.6|193783.5|193658.5|13
1727159920000|2024-09-24 06:38:40|193786.6|193661.6|193789.6|193664.6|193789.6|193664.6|193786.6|193661.6|3
1727159930000|2024-09-24 06:38:50|193794.5|193669.5|193791.6|193666.6|193794.5|193669.5|193790.1|193665.1|4
1727159940000|2024-09-24 06:39:00|193790.3|193665.3|193790.3|193665.3|193793.6|193668.6|193790.3|193665.3|6
1727159950000|2024-09-24 06:39:10|193789.7|193664.7|193789.7|193664.7|193789.7|193664.7|193789.7|193664.7|1
1727159960000|2024-09-24 06:39:20|193791|193666|193789.7|193664.7|193792.9|193667.9|193789.7|193664.7|5
1727159970000|2024-09-24 06:39:30|193787.8|193662.8|193788.8|193663.8|193789.6|193664.6|193787.2|193662.2|5
1727159980000|2024-09-24 06:39:40|193792|193667|193791.4|193666.4|193792|193667|193789.6|193664.6|7
1727159990000|2024-09-24 06:39:50|193791.8|193666.8|193811.6|193686.6|193811.9|193686.9|193791.7|193666.7|9
1727160000000|2024-09-24 06:40:00|193813.9|193688.9|193808.3|193683.3|193813.9|193688.9|193805.3|193680.3|7
1727160010000|2024-09-24 06:40:10|193808.5|193683.5|193808.5|193683.5|193808.5|193683.5|193808.5|193683.5|1
1727160020000|2024-09-24 06:40:20|193807.3|193682.3|193804.1|193679.1|193807.3|193682.3|193804.1|193679.1|3
1727160030000|2024-09-24 06:40:30|193786.6|193661.6|193798.3|193673.3|193798.3|193673.3|193786.6|193661.6|10
1727160040000|2024-09-24 06:40:40|193800|193675|193839.1|193714.1|193840.3|193715.3|193800|193675|8
1727160060000|2024-09-24 06:41:00|193839.5|193714.5|193839|193714|193839.5|193714.5|193839|193714|2
1727160070000|2024-09-24 06:41:10|193838.2|193713.2|193828.6|193703.6|193842.4|193717.4|193828.6|193703.6|4
1727160080000|2024-09-24 06:41:20|193843.2|193718.2|193865.7|193740.7|193877.7|193752.7|193841.2|193716.2|13
1727160090000|2024-09-24 06:41:30|193864.3|193739.3|193857.9|193732.9|193866.4|193741.4|193857.5|193732.5|16
1727160100000|2024-09-24 06:41:40|193857.6|193732.6|193851.8|193726.8|193858.2|193733.2|193843.2|193718.2|9
1727160110000|2024-09-24 06:41:50|193850.4|193725.4|193850.8|193725.8|193852.7|193727.7|193849.9|193724.9|5
1727160120000|2024-09-24 06:42:00|193848.6|193723.6|193824.3|193699.3|193848.6|193723.6|193822.2|193697.2|15
1727160130000|2024-09-24 06:42:10|193824|193699|193823.5|193698.5|193824|193699|193821.2|193696.2|5
1727160140000|2024-09-24 06:42:20|193822.5|193697.5|193823.5|193698.5|193823.5|193698.5|193820.8|193695.8|4
1727160150000|2024-09-24 06:42:30|193822.7|193697.7|193823|193698|193823.6|193698.6|193820.6|193695.6|5
1727160160000|2024-09-24 06:42:40|193822.6|193697.6|193818.9|193693.9|193823|193698|193812.7|193687.7|11
1727160170000|2024-09-24 06:42:50|193818.7|193693.7|193816.2|193691.2|193818.7|193693.7|193812.3|193687.3|4
1727160190000|2024-09-24 06:43:10|193816.1|193691.1|193816.8|193691.8|193817.8|193692.8|193815|193690|7
1727160200000|2024-09-24 06:43:20|193813.9|193688.9|193814.8|193689.8|193814.8|193689.8|193813.9|193688.9|2
1727160210000|2024-09-24 06:43:30|193815.4|193690.4|193834.7|193709.7|193844.8|193719.8|193806|193681|10
1727160220000|2024-09-24 06:43:40|193832.8|193707.8|193835.6|193710.6|193836|193711|193830.8|193705.8|8
1727160230000|2024-09-24 06:43:50|193835.1|193710.1|193836.4|193711.4|193836.4|193711.4|193835.1|193710.1|3
1727160240000|2024-09-24 06:44:00|193838.4|193713.4|193839|193714|193839|193714|193838.4|193713.4|2
1727160250000|2024-09-24 06:44:10|193838.9|193713.9|193841.7|193716.7|193841.7|193716.7|193838.9|193713.9|2
1727160260000|2024-09-24 06:44:20|193840.7|193715.7|193840.7|193715.7|193841.6|193716.6|193840.7|193715.7|3
1727160270000|2024-09-24 06:44:30|193841.7|193716.7|193822.3|193697.3|193843.2|193718.2|193822.3|193697.3|4
1727160280000|2024-09-24 06:44:40|193822.6|193697.6|193830.1|193705.1|193830.4|193705.4|193822.6|193697.6|4
1727160290000|2024-09-24 06:44:50|193829.2|193704.2|193827.1|193702.1|193829.2|193704.2|193827.1|193702.1|2
1727160300000|2024-09-24 06:45:00|193827.4|193702.4|193829.4|193704.4|193831.3|193706.3|193827.4|193702.4|9
1727160330000|2024-09-24 06:45:30|193829.8|193704.8|193828.7|193703.7|193829.8|193704.8|193828.7|193703.7|3
1727160340000|2024-09-24 06:45:40|193826.4|193701.4|193829.1|193704.1|193829.1|193704.1|193826.4|193701.4|2
1727160350000|2024-09-24 06:45:50|193827.6|193702.6|193827.6|193702.6|193827.6|193702.6|193827.6|193702.6|1
1727160360000|2024-09-24 06:46:00|193826.3|193701.3|193827.6|193702.6|193827.6|193702.6|193826.3|193701.3|4
1727160370000|2024-09-24 06:46:10|193827.5|193702.5|193819.8|193694.8|193827.5|193702.5|193819.8|193694.8|4
1727160380000|2024-09-24 06:46:20|193813.3|193688.3|193812.3|193687.3|193813.3|193688.3|193812.3|193687.3|2
1727160390000|2024-09-24 06:46:30|193813.6|193688.6|193794.4|193669.4|193813.6|193688.6|193789.5|193664.5|6
1727160400000|2024-09-24 06:46:40|193793.4|193668.4|193791.9|193666.9|193795.7|193670.7|193790.9|193665.9|10
1727160410000|2024-09-24 06:46:50|193790.9|193665.9|193792.3|193667.3|193793.5|193668.5|193790.9|193665.9|12
1727160420000|2024-09-24 06:47:00|193794.7|193669.7|193808.4|193683.4|193808.4|193683.4|193791.8|193666.8|18
1727160430000|2024-09-24 06:47:10|193793|193668|193792.6|193667.6|193794.9|193669.9|193792.3|193667.3|4
1727160440000|2024-09-24 06:47:20|193791.9|193666.9|193789.1|193664.1|193792.4|193667.4|193789.1|193664.1|4
1727160450000|2024-09-24 06:47:30|193789|193664|193779.3|193654.3|193789|193664|193774|193649|16
1727160460000|2024-09-24 06:47:40|193780.4|193655.4|193782.3|193657.3|193782.3|193657.3|193780.4|193655.4|2
1727160470000|2024-09-24 06:47:50|193782.1|193657.1|193783.6|193658.6|193787|193662|193781.4|193656.4|11
1727160480000|2024-09-24 06:48:00|193781.7|193656.7|193774.2|193649.2|193782.3|193657.3|193774.2|193649.2|4
1727160500000|2024-09-24 06:48:20|193775.2|193650.2|193767.1|193642.1|193775.2|193650.2|193750.9|193625.9|8
1727160510000|2024-09-24 06:48:30|193768|193643|193759|193634|193768|193643|193755.4|193630.4|14
1727160520000|2024-09-24 06:48:40|193762.5|193637.5|193754.2|193629.2|193763.1|193638.1|193754.2|193629.2|16
1727160530000|2024-09-24 06:48:50|193753.5|193628.5|193746.5|193621.5|193753.5|193628.5|193743.5|193618.5|4
1727160540000|2024-09-24 06:49:00|193744.8|193619.8|193699.9|193574.9|193744.8|193619.8|193698.3|193573.3|11
1727160550000|2024-09-24 06:49:10|193699.8|193574.8|193699.8|193574.8|193699.8|193574.8|193699.8|193574.8|1
1727160560000|2024-09-24 06:49:20|193696.6|193571.6|193697.6|193572.6|193697.6|193572.6|193696.6|193571.6|2
1727160570000|2024-09-24 06:49:30|193699.1|193574.1|193734.7|193609.7|193734.7|193609.7|193699.1|193574.1|11
1727160580000|2024-09-24 06:49:40|193734.2|193609.2|193734.2|193609.2|193741|193616|193732.8|193607.8|15
1727160590000|2024-09-24 06:49:50|193731.2|193606.2|193726.6|193601.6|193731.2|193606.2|193726.6|193601.6|4
1727160600000|2024-09-24 06:50:00|193724.6|193599.6|193727.9|193602.9|193730.3|193605.3|193724.6|193599.6|9
1727160610000|2024-09-24 06:50:10|193725.1|193600.1|193731.4|193606.4|193731.4|193606.4|193725.1|193600.1|3
1727160620000|2024-09-24 06:50:20|193733.4|193608.4|193719.4|193594.4|193733.4|193608.4|193718.6|193593.6|5
1727160630000|2024-09-24 06:50:30|193721.7|193596.7|193703.4|193578.4|193721.7|193596.7|193703.4|193578.4|7
1727160640000|2024-09-24 06:50:40|193705|193580|193714.2|193589.2|193716.1|193591.1|193702.8|193577.8|9
1727160650000|2024-09-24 06:50:50|193713.3|193588.3|193714.9|193589.9|193716.6|193591.6|193713|193588|13
1727160660000|2024-09-24 06:51:00|193714.5|193589.5|193713.7|193588.7|193719.7|193594.7|193709.9|193584.9|18
1727160670000|2024-09-24 06:51:10|193713.4|193588.4|193715.2|193590.2|193715.2|193590.2|193711.4|193586.4|16
1727160680000|2024-09-24 06:51:20|193709.6|193584.6|193710.1|193585.1|193710.1|193585.1|193708.8|193583.8|6
1727160690000|2024-09-24 06:51:30|193710.9|193585.9|193721.2|193596.2|193723|193598|193707.9|193582.9|9
1727160700000|2024-09-24 06:51:40|193721.8|193596.8|193722.5|193597.5|193723.1|193598.1|193716.7|193591.7|10
1727160710000|2024-09-24 06:51:50|193723.1|193598.1|193723.4|193598.4|193723.4|193598.4|193718.1|193593.1|11
1727160720000|2024-09-24 06:52:00|193719|193594|193727.5|193602.5|193729.2|193604.2|193716.4|193591.4|12
1727160730000|2024-09-24 06:52:10|193725.5|193600.5|193724.1|193599.1|193725.5|193600.5|193724.1|193599.1|4
1727160740000|2024-09-24 06:52:20|193723.5|193598.5|193747.8|193622.8|193747.8|193622.8|193723.5|193598.5|12
1727160750000|2024-09-24 06:52:30|193768.4|193643.4|193761.7|193636.7|193771.2|193646.2|193753.9|193628.9|26
1727160760000|2024-09-24 06:52:40|193762.7|193637.7|193759.8|193634.8|193769|193644|193753.3|193628.3|25
1727160770000|2024-09-24 06:52:50|193758.6|193633.6|193757.4|193632.4|193765.3|193640.3|193745.7|193620.7|24
1727160780000|2024-09-24 06:53:00|193758.8|193633.8|193760.4|193635.4|193762.5|193637.5|193750.5|193625.5|25
1727160790000|2024-09-24 06:53:10|193761.7|193636.7|193726.4|193601.4|193764.9|193639.9|193726.4|193601.4|24
1727160800000|2024-09-24 06:53:20|193726.1|193601.1|193726.9|193601.9|193733.5|193608.5|193725.5|193600.5|10
1727160810000|2024-09-24 06:53:30|193726.8|193601.8|193727|193602|193727.3|193602.3|193726.2|193601.2|6
1727160820000|2024-09-24 06:53:40|193727.1|193602.1|193727.1|193602.1|193727.1|193602.1|193727.1|193602.1|1
1727160830000|2024-09-24 06:53:50|193727|193602|193726.4|193601.4|193727|193602|193725.1|193600.1|3
1727160840000|2024-09-24 06:54:00|193725.9|193600.9|193725.7|193600.7|193726.6|193601.6|193725.5|193600.5|7
1727160850000|2024-09-24 06:54:10|193711.9|193586.9|193732.3|193607.3|193734.4|193609.4|193711.9|193586.9|15
1727160860000|2024-09-24 06:54:20|193733.8|193608.8|193729.3|193604.3|193733.8|193608.8|193729.3|193604.3|14
1727160870000|2024-09-24 06:54:30|193728.5|193603.5|193729.7|193604.7|193735.3|193610.3|193725.2|193600.2|13
1727160880000|2024-09-24 06:54:40|193729.2|193604.2|193725.5|193600.5|193729.7|193604.7|193725.1|193600.1|6
1727160890000|2024-09-24 06:54:50|193726.1|193601.1|193725.8|193600.8|193726.1|193601.1|193725.8|193600.8|2
1727160900000|2024-09-24 06:55:00|193727.1|193602.1|193726.5|193601.5|193727.1|193602.1|193725.2|193600.2|7
1727160910000|2024-09-24 06:55:10|193726.3|193601.3|193737.9|193612.9|193739.6|193614.6|193726.1|193601.1|11
1727160920000|2024-09-24 06:55:20|193736.6|193611.6|193734.5|193609.5|193737.5|193612.5|193734.5|193609.5|16
1727160930000|2024-09-24 06:55:30|193734.6|193609.6|193742.1|193617.1|193743.1|193618.1|193734.6|193609.6|14
1727160940000|2024-09-24 06:55:40|193741.7|193616.7|193717.1|193592.1|193744.5|193619.5|193713.6|193588.6|9
1727160950000|2024-09-24 06:55:50|193719.5|193594.5|193713.7|193588.7|193722.2|193597.2|193710.3|193585.3|28
1727160960000|2024-09-24 06:56:00|193715.1|193590.1|193707.3|193582.3|193715.1|193590.1|193705.7|193580.7|19
1727160970000|2024-09-24 06:56:10|193706.1|193581.1|193699.8|193574.8|193706.1|193581.1|193699.6|193574.6|9
1727160980000|2024-09-24 06:56:20|193701.4|193576.4|193702.4|193577.4|193702.4|193577.4|193701.4|193576.4|2
1727160990000|2024-09-24 06:56:30|193701.1|193576.1|193691.5|193566.5|193701.1|193576.1|193691.5|193566.5|7
1727161000000|2024-09-24 06:56:40|193689.3|193564.3|193690.6|193565.6|193690.6|193565.6|193689.3|193564.3|3
1727161010000|2024-09-24 06:56:50|193689.8|193564.8|193689.8|193564.8|193689.8|193564.8|193689.8|193564.8|1
1727161020000|2024-09-24 06:57:00|193691.3|193566.3|193689.6|193564.6|193691.3|193566.3|193689.6|193564.6|4
1727161030000|2024-09-24 06:57:10|193688.1|193563.1|193688|193563|193690|193565|193686.4|193561.4|7
1727161040000|2024-09-24 06:57:20|193689.5|193564.5|193690.2|193565.2|193690.2|193565.2|193688.2|193563.2|4
1727161050000|2024-09-24 06:57:30|193687.6|193562.6|193689.9|193564.9|193689.9|193564.9|193687.6|193562.6|2
1727161060000|2024-09-24 06:57:40|193691.5|193566.5|193689.2|193564.2|193693.6|193568.6|193686|193561|8
1727161070000|2024-09-24 06:57:50|193688.2|193563.2|193691.1|193566.1|193691.1|193566.1|193688.2|193563.2|4
1727161080000|2024-09-24 06:58:00|193695.2|193570.2|193692.7|193567.7|193695.2|193570.2|193692.7|193567.7|4
1727161090000|2024-09-24 06:58:10|193693.2|193568.2|193698.8|193573.8|193701.4|193576.4|193693.2|193568.2|13
1727161100000|2024-09-24 06:58:20|193697|193572|193696.6|193571.6|193701.3|193576.3|193688.7|193563.7|8
1727161110000|2024-09-24 06:58:30|193697.5|193572.5|193643.3|193518.3|193697.5|193572.5|193637.1|193512.1|17
1727161120000|2024-09-24 06:58:40|193645|193520|193652.1|193527.1|193653.7|193528.7|193645|193520|11
1727161130000|2024-09-24 06:58:50|193652.6|193527.6|193654.6|193529.6|193654.6|193529.6|193652.6|193527.6|3
1727161140000|2024-09-24 06:59:00|193655.2|193530.2|193650.7|193525.7|193655.2|193530.2|193649.1|193524.1|6
1727161150000|2024-09-24 06:59:10|193649|193524|193648.3|193523.3|193649|193524|193646.9|193521.9|3
1727161160000|2024-09-24 06:59:20|193646.2|193521.2|193649.2|193524.2|193649.2|193524.2|193646.2|193521.2|3
1727161170000|2024-09-24 06:59:30|193647.7|193522.7|193638.1|193513.1|193647.7|193522.7|193635.9|193510.9|8
1727161190000|2024-09-24 06:59:50|193636.6|193511.6|193677.5|193552.5|193686|193561|193635.1|193510.1|14
1727161200000|2024-09-24 07:00:00|193675.5|193550.5|193692|193567|193699.2|193574.2|193667.5|193542.5|31
1727161210000|2024-09-24 07:00:10|193691.9|193566.9|193691.1|193566.1|193693.4|193568.4|193685.3|193560.3|15
1727161220000|2024-09-24 07:00:20|193698.8|193573.8|193690.4|193565.4|193732.1|193607.1|193690.4|193565.4|23
1727161230000|2024-09-24 07:00:30|193691.8|193566.8|193694.8|193569.8|193695|193570|193689.9|193564.9|20
1727161240000|2024-09-24 07:00:40|193693.2|193568.2|193639.5|193514.5|193693.9|193568.9|193629.4|193504.4|27
1727161250000|2024-09-24 07:00:50|193638.2|193513.2|193639.5|193514.5|193642.4|193517.4|193636.8|193511.8|20
1727161260000|2024-09-24 07:01:00|193640.1|193515.1|193663.2|193538.2|193667.8|193542.8|193639.8|193514.8|20
1727161270000|2024-09-24 07:01:10|193665.4|193540.4|193695.7|193570.7|193699.4|193574.4|193664.8|193539.8|25
1727161280000|2024-09-24 07:01:20|193693.9|193568.9|193693.7|193568.7|193695.1|193570.1|193690.5|193565.5|20
1727161290000|2024-09-24 07:01:30|193693.5|193568.5|193719.2|193594.2|193722|193597|193692.3|193567.3|24
1727161300000|2024-09-24 07:01:40|193720.4|193595.4|193702.7|193577.7|193722.6|193597.6|193697|193572|32
1727161310000|2024-09-24 07:01:50|193706.5|193581.5|193711.6|193586.6|193713.9|193588.9|193700.2|193575.2|38
1727161320000|2024-09-24 07:02:00|193718.3|193593.3|193728.8|193603.8|193729|193604|193709.3|193584.3|14
1727161330000|2024-09-24 07:02:10|193729.3|193604.3|193732.6|193607.6|193732.6|193607.6|193727.6|193602.6|8
1727161340000|2024-09-24 07:02:20|193700.1|193575.1|193706|193581|193712.8|193587.8|193695.9|193570.9|24
1727161350000|2024-09-24 07:02:30|193706.2|193581.2|193712.1|193587.1|193713.8|193588.8|193705|193580|14
1727161360000|2024-09-24 07:02:40|193714.2|193589.2|193712.8|193587.8|193724.2|193599.2|193711.2|193586.2|16
1727161370000|2024-09-24 07:02:50|193713.1|193588.1|193705|193580|193715|193590|193702.9|193577.9|21
1727161380000|2024-09-24 07:03:00|193705.1|193580.1|193686.4|193561.4|193705.1|193580.1|193683.4|193558.4|10
1727161390000|2024-09-24 07:03:10|193690.2|193565.2|193688|193563|193690.2|193565.2|193684.8|193559.8|10
1727161400000|2024-09-24 07:03:20|193689.1|193564.1|193686.4|193561.4|193689.1|193564.1|193681.3|193556.3|10
1727161410000|2024-09-24 07:03:30|193688.3|193563.3|193705|193580|193707.3|193582.3|193687.1|193562.1|8
1727161420000|2024-09-24 07:03:40|193709.2|193584.2|193711.7|193586.7|193714.3|193589.3|193704.9|193579.9|18
1727161430000|2024-09-24 07:03:50|193708.9|193583.9|193816.1|193691.1|193818.6|193693.6|193708.9|193583.9|23
1727161440000|2024-09-24 07:04:00|193816.3|193691.3|193851.9|193726.9|193852.3|193727.3|193814|193689|20
1727161450000|2024-09-24 07:04:10|193849.9|193724.9|193883.1|193758.1|193885.4|193760.4|193849.9|193724.9|16
1727161460000|2024-09-24 07:04:20|193889.6|193764.6|193903.7|193778.7|193903.8|193778.8|193886.1|193761.1|18
1727161470000|2024-09-24 07:04:30|193904.7|193779.7|193845.8|193720.8|193904.7|193779.7|193845.8|193720.8|25
1727161480000|2024-09-24 07:04:40|193845.5|193720.5|193854.2|193729.2|193854.2|193729.2|193840.6|193715.6|18
1727161490000|2024-09-24 07:04:50|193850|193725|193838.2|193713.2|193850|193725|193838.2|193713.2|12
1727161500000|2024-09-24 07:05:00|193835.5|193710.5|193810|193685|193835.5|193710.5|193804.8|193679.8|12
1727161510000|2024-09-24 07:05:10|193808.8|193683.8|193821.2|193696.2|193823.2|193698.2|193806.6|193681.6|13
1727161520000|2024-09-24 07:05:20|193822.6|193697.6|193821.7|193696.7|193822.6|193697.6|193820.6|193695.6|6
1727161530000|2024-09-24 07:05:30|193820.7|193695.7|193776|193651|193821.7|193696.7|193775.5|193650.5|16
1727161540000|2024-09-24 07:05:40|193776.1|193651.1|193778.3|193653.3|193778.3|193653.3|193773.2|193648.2|15
1727161550000|2024-09-24 07:05:50|193774.8|193649.8|193782.9|193657.9|193786|193661|193774.1|193649.1|16
1727161560000|2024-09-24 07:06:00|193780.9|193655.9|193811.5|193686.5|193812.9|193687.9|193776|193651|16
1727161570000|2024-09-24 07:06:10|193809.7|193684.7|193814.5|193689.5|193846.1|193721.1|193809.4|193684.4|19
1727161580000|2024-09-24 07:06:20|193815.5|193690.5|193811.7|193686.7|193815.5|193690.5|193810.8|193685.8|9
1727161590000|2024-09-24 07:06:30|193814.2|193689.2|193848.7|193723.7|193859|193734|193814.2|193689.2|12
1727161600000|2024-09-24 07:06:40|193849.7|193724.7|193883.2|193758.2|193887.1|193762.1|193830.7|193705.7|30
1727161610000|2024-09-24 07:06:50|193882.2|193757.2|193919.3|193794.3|193921.3|193796.3|193882.2|193757.2|21
1727161620000|2024-09-24 07:07:00|193920.9|193795.9|193933.8|193808.8|193945.6|193820.6|193919|193794|14
1727161630000|2024-09-24 07:07:10|193935|193810|193989.2|193864.2|193989.2|193864.2|193935|193810|23
1727161640000|2024-09-24 07:07:20|193988.5|193863.5|193991.6|193866.6|194005.2|193880.2|193966.8|193841.8|12
1727161650000|2024-09-24 07:07:30|193984.4|193859.4|193985.6|193860.6|194001.5|193876.5|193965.6|193840.6|27
1727161660000|2024-09-24 07:07:40|193983.7|193858.7|194037.7|193912.7|194039.4|193914.4|193983.7|193858.7|23
1727161670000|2024-09-24 07:07:50|194036.3|193911.3|194010.6|193885.6|194036.3|193911.3|194010.6|193885.6|24
1727161680000|2024-09-24 07:08:00|194011.1|193886.1|194033.7|193908.7|194033.7|193908.7|193990.9|193865.9|25
1727161690000|2024-09-24 07:08:10|194036.5|193911.5|194035|193910|194037.3|193912.3|194026.2|193901.2|18
1727161700000|2024-09-24 07:08:20|193999.9|193874.9|194012.8|193887.8|194016|193891|193999.9|193874.9|24
1727161710000|2024-09-24 07:08:30|194012.1|193887.1|194033|193908|194036.6|193911.6|193993|193868|24
1727161720000|2024-09-24 07:08:40|194033.5|193908.5|194031.2|193906.2|194039.1|193914.1|194026.9|193901.9|19
1727161730000|2024-09-24 07:08:50|194030.4|193905.4|194012.1|193887.1|194030.5|193905.5|194010|193885|22
1727161740000|2024-09-24 07:09:00|194008.5|193883.5|194033.8|193908.8|194034.5|193909.5|194006|193881|23
1727161750000|2024-09-24 07:09:10|194034|193909|194030|193905|194034.3|193909.3|194029|193904|9
1727161760000|2024-09-24 07:09:20|194031.6|193906.6|194049.8|193924.8|194053.6|193928.6|194027.5|193902.5|14
1727161770000|2024-09-24 07:09:30|194047.6|193922.6|194044|193919|194048.1|193923.1|194041.6|193916.6|22
1727161780000|2024-09-24 07:09:40|194046|193921|194048.2|193923.2|194051.5|193926.5|194044.4|193919.4|13
1727161790000|2024-09-24 07:09:50|194047.4|193922.4|194059|193934|194061.7|193936.7|194047.4|193922.4|8
1727161800000|2024-09-24 07:10:00|194058.1|193933.1|194042.9|193917.9|194059.8|193934.8|194040.2|193915.2|18
1727161810000|2024-09-24 07:10:10|194045.8|193920.8|194066.1|193941.1|194067.9|193942.9|194045.8|193920.8|16
1727161820000|2024-09-24 07:10:20|194064.3|193939.3|194042.6|193917.6|194065.7|193940.7|194042.6|193917.6|8
1727161830000|2024-09-24 07:10:30|194043.8|193918.8|194010.7|193885.7|194044|193919|194009.5|193884.5|17
1727161840000|2024-09-24 07:10:40|194008.9|193883.9|194010.8|193885.8|194014|193889|194004.9|193879.9|21
1727161850000|2024-09-24 07:10:50|194009.5|193884.5|193971.6|193846.6|194009.5|193884.5|193971.1|193846.1|17
1727161860000|2024-09-24 07:11:00|193972.8|193847.8|193942.1|193817.1|193972.8|193847.8|193941.3|193816.3|10
1727161870000|2024-09-24 07:11:10|193935.8|193810.8|193960.6|193835.6|193968.9|193843.9|193926.2|193801.2|14
1727161880000|2024-09-24 07:11:20|193958.6|193833.6|193958.2|193833.2|193963.4|193838.4|193954.5|193829.5|10
1727161890000|2024-09-24 07:11:30|193957.6|193832.6|193953.5|193828.5|193962.7|193837.7|193951.6|193826.6|14
1727161900000|2024-09-24 07:11:40|193951.9|193826.9|193937.3|193812.3|193951.9|193826.9|193933.3|193808.3|16
1727161910000|2024-09-24 07:11:50|193935.4|193810.4|193934|193809|193936.3|193811.3|193934|193809|6
1727161920000|2024-09-24 07:12:00|193934.1|193809.1|193958.7|193833.7|193963.5|193838.5|193923.9|193798.9|13
1727161930000|2024-09-24 07:12:10|193957.4|193832.4|193989|193864|193991.9|193866.9|193950.5|193825.5|18
1727161940000|2024-09-24 07:12:20|193987.9|193862.9|193992.6|193867.6|193993.1|193868.1|193987.9|193862.9|9
1727161950000|2024-09-24 07:12:30|193991.1|193866.1|193993.7|193868.7|193998.4|193873.4|193973.3|193848.3|12
1727161960000|2024-09-24 07:12:40|193993.1|193868.1|194018.3|193893.3|194020.5|193895.5|193989.3|193864.3|15
1727161970000|2024-09-24 07:12:50|194016.6|193891.6|194027.4|193902.4|194039|193914|194016.6|193891.6|22
1727161980000|2024-09-24 07:13:00|194024.5|193899.5|194032.4|193907.4|194033|193908|194023.7|193898.7|23
1727161990000|2024-09-24 07:13:10|194030.8|193905.8|194034.4|193909.4|194035.4|193910.4|194030.8|193905.8|11
1727162000000|2024-09-24 07:13:20|194032.3|193907.3|194030.4|193905.4|194038.3|193913.3|194025.5|193900.5|14
1727162010000|2024-09-24 07:13:30|194033.5|193908.5|194033.8|193908.8|194035.1|193910.1|194032|193907|9
1727162020000|2024-09-24 07:13:40|194035|193910|194033.5|193908.5|194035.7|193910.7|194022.8|193897.8|20
1727162030000|2024-09-24 07:13:50|194034.3|193909.3|194035|193910|194035|193910|194030.5|193905.5|9
1727162040000|2024-09-24 07:14:00|194022.8|193897.8|194038.7|193913.7|194056.7|193931.7|194021.3|193896.3|23
1727162050000|2024-09-24 07:14:10|194056.2|193931.2|194075.4|193950.4|194075.4|193950.4|194056.2|193931.2|20
1727162060000|2024-09-24 07:14:20|194075.5|193950.5|194067.8|193942.8|194075.5|193950.5|194063.6|193938.6|13
1727162070000|2024-09-24 07:14:30|194063.5|193938.5|194065.3|193940.3|194066.1|193941.1|194060.7|193935.7|22
1727162080000|2024-09-24 07:14:40|194064.5|193939.5|194070.7|193945.7|194085.5|193960.5|194064.5|193939.5|19
1727162090000|2024-09-24 07:14:50|194063.7|193938.7|194073.2|193948.2|194073.2|193948.2|194063.4|193938.4|21
1727162100000|2024-09-24 07:15:00|194069.6|193944.6|194064.3|193939.3|194076|193951|194059.5|193934.5|16
1727162110000|2024-09-24 07:15:10|194063.3|193938.3|194077|193952|194085.9|193960.9|194057.7|193932.7|19
1727162120000|2024-09-24 07:15:20|194075.3|193950.3|194072.5|193947.5|194075.3|193950.3|194059.8|193934.8|15
1727162130000|2024-09-24 07:15:30|194062.3|193937.3|194061.5|193936.5|194063.3|193938.3|194057.4|193932.4|19
1727162140000|2024-09-24 07:15:40|194061.2|193936.2|194058.6|193933.6|194063.6|193938.6|194056.2|193931.2|19
1727162150000|2024-09-24 07:15:50|194063.1|193938.1|194065.8|193940.8|194067.4|193942.4|194058.5|193933.5|10
1727162160000|2024-09-24 07:16:00|194065.5|193940.5|194063.1|193938.1|194065.8|193940.8|194062.1|193937.1|12
1727162170000|2024-09-24 07:16:10|194064.2|193939.2|194065.3|193940.3|194066.4|193941.4|194062.6|193937.6|13
1727162180000|2024-09-24 07:16:20|194064.1|193939.1|194065|193940|194065.1|193940.1|194063.7|193938.7|12
1727162190000|2024-09-24 07:16:30|194066.1|193941.1|194061.8|193936.8|194066.1|193941.1|194061.1|193936.1|15
1727162200000|2024-09-24 07:16:40|194061.7|193936.7|194055.1|193930.1|194063.7|193938.7|194054.2|193929.2|12
1727162210000|2024-09-24 07:16:50|194056.3|193931.3|194057.9|193932.9|194063.2|193938.2|194048.2|193923.2|9
1727162220000|2024-09-24 07:17:00|194058.2|193933.2|194060.3|193935.3|194062.9|193937.9|194058.2|193933.2|12
1727162230000|2024-09-24 07:17:10|194060.2|193935.2|194060.9|193935.9|194061.2|193936.2|194059.1|193934.1|12
1727162240000|2024-09-24 07:17:20|194060.6|193935.6|194064.7|193939.7|194070.1|193945.1|194060.6|193935.6|6
1727162250000|2024-09-24 07:17:30|194065.8|193940.8|194074.4|193949.4|194074.8|193949.8|194057|193932|21
1727162260000|2024-09-24 07:17:40|194073.3|193948.3|194069.5|193944.5|194073.3|193948.3|194064.6|193939.6|15
1727162270000|2024-09-24 07:17:50|194067.3|193942.3|194067.7|193942.7|194075.8|193950.8|194065.7|193940.7|11
1727162280000|2024-09-24 07:18:00|194067.4|193942.4|194072.8|193947.8|194075.4|193950.4|194067.4|193942.4|22
1727162290000|2024-09-24 07:18:10|194072.5|193947.5|194059.2|193934.2|194072.8|193947.8|194055.2|193930.2|14
1727162300000|2024-09-24 07:18:20|194062|193937|194066.2|193941.2|194076.1|193951.1|194062|193937|18
1727162310000|2024-09-24 07:18:30|194074.8|193949.8|194067.8|193942.8|194074.8|193949.8|194065|193940|16
1727162320000|2024-09-24 07:18:40|194065.1|193940.1|194069.5|193944.5|194072.1|193947.1|194059.2|193934.2|12
1727162330000|2024-09-24 07:18:50|194068.7|193943.7|194066.1|193941.1|194085.2|193960.2|194065.4|193940.4|12
1727162340000|2024-09-24 07:19:00|194067.4|193942.4|194073.1|193948.1|194089.3|193964.3|194067.4|193942.4|13
1727162350000|2024-09-24 07:19:10|194071.1|193946.1|194160.2|194035.2|194162|194037|194069.2|193944.2|18
1727162360000|2024-09-24 07:19:20|194155.2|194030.2|194157.6|194032.6|194159.5|194034.5|194155.2|194030.2|9
1727162370000|2024-09-24 07:19:30|194158.6|194033.6|194154.5|194029.5|194163|194038|194151.3|194026.3|18
1727162380000|2024-09-24 07:19:40|194153.5|194028.5|194155.6|194030.6|194162.4|194037.4|194152.1|194027.1|11
1727162390000|2024-09-24 07:19:50|194157.1|194032.1|194155.9|194030.9|194158.4|194033.4|194152.3|194027.3|23
1727162400000|2024-09-24 07:20:00|194157.1|194032.1|194157.4|194032.4|194161.7|194036.7|194153.8|194028.8|16
1727162410000|2024-09-24 07:20:10|194156.6|194031.6|194179.9|194054.9|194179.9|194054.9|194153.9|194028.9|17
1727162420000|2024-09-24 07:20:20|194178.9|194053.9|194176.1|194051.1|194179.6|194054.6|194176.1|194051.1|9
1727162430000|2024-09-24 07:20:30|194178.4|194053.4|194170.6|194045.6|194179.8|194054.8|194168.4|194043.4|12
1727162440000|2024-09-24 07:20:40|194170.4|194045.4|194182.2|194057.2|194183.1|194058.1|194168|194043|14
1727162450000|2024-09-24 07:20:50|194183.2|194058.2|194183.6|194058.6|194185.6|194060.6|194183.2|194058.2|7
1727162460000|2024-09-24 07:21:00|194185.1|194060.1|194183.3|194058.3|194185.1|194060.1|194183.3|194058.3|5
1727162470000|2024-09-24 07:21:10|194183|194058|194208.3|194083.3|194209.7|194084.7|194171.8|194046.8|16
1727162480000|2024-09-24 07:21:20|194207.3|194082.3|194203.9|194078.9|194209.3|194084.3|194200.3|194075.3|14
1727162490000|2024-09-24 07:21:30|194201.9|194076.9|194208.3|194083.3|194210|194085|194201.9|194076.9|14
1727162500000|2024-09-24 07:21:40|194207.9|194082.9|194221.3|194096.3|194228.4|194103.4|194204.3|194079.3|10
1727162510000|2024-09-24 07:21:50|194224.5|194099.5|194261.8|194136.8|194262.8|194137.8|194224.5|194099.5|20
1727162520000|2024-09-24 07:22:00|194260.3|194135.3|194265.2|194140.2|194265.2|194140.2|194255.6|194130.6|12
1727162530000|2024-09-24 07:22:10|194264.2|194139.2|194263.7|194138.7|194266|194141|194263.3|194138.3|8
1727162540000|2024-09-24 07:22:20|194265.7|194140.7|194264.4|194139.4|194265.9|194140.9|194264|194139|9
1727162550000|2024-09-24 07:22:30|194265.6|194140.6|194256.4|194131.4|194265.6|194140.6|194252.7|194127.7|7
1727162560000|2024-09-24 07:22:40|194253.9|194128.9|194263.3|194138.3|194263.3|194138.3|194238.5|194113.5|14
1727162570000|2024-09-24 07:22:50|194263.7|194138.7|194254.7|194129.7|194266.4|194141.4|194254.7|194129.7|14
1727162580000|2024-09-24 07:23:00|194255.3|194130.3|194255|194130|194262|194137|194250.3|194125.3|12
1727162590000|2024-09-24 07:23:10|194253.3|194128.3|194257.4|194132.4|194257.4|194132.4|194240|194115|16
1727162600000|2024-09-24 07:23:20|194256.9|194131.9|194261.2|194136.2|194262.4|194137.4|194254|194129|7
1727162610000|2024-09-24 07:23:30|194258|194133|194265.1|194140.1|194265.1|194140.1|194258|194133|5
1727162620000|2024-09-24 07:23:40|194263.7|194138.7|194257.5|194132.5|194263.7|194138.7|194250.5|194125.5|9
1727162630000|2024-09-24 07:23:50|194266|194141|194255.1|194130.1|194266|194141|194255.1|194130.1|9
1727162640000|2024-09-24 07:24:00|194253.1|194128.1|194253.8|194128.8|194253.8|194128.8|194249.7|194124.7|13
1727162650000|2024-09-24 07:24:10|194253.7|194128.7|194232|194107|194253.7|194128.7|194232|194107|12
1727162660000|2024-09-24 07:24:20|194233.4|194108.4|194191.7|194066.7|194233.4|194108.4|194187.1|194062.1|16
1727162670000|2024-09-24 07:24:30|194189.5|194064.5|194190.5|194065.5|194190.5|194065.5|194187.1|194062.1|4
1727162680000|2024-09-24 07:24:40|194190.4|194065.4|194306.3|194181.3|194307.1|194182.1|194190.4|194065.4|23
1727162690000|2024-09-24 07:24:50|194302.9|194177.9|194306.1|194181.1|194306.1|194181.1|194302.9|194177.9|2
1727162700000|2024-09-24 07:25:00|194308|194183|194316.3|194191.3|194316.8|194191.8|194308|194183|17
1727162710000|2024-09-24 07:25:10|194314.4|194189.4|194296|194171|194314.9|194189.9|194292.6|194167.6|17
1727162720000|2024-09-24 07:25:20|194295.5|194170.5|194303.3|194178.3|194304.8|194179.8|194285.2|194160.2|20
1727162730000|2024-09-24 07:25:30|194299.7|194174.7|194287|194162|194304.2|194179.2|194286.7|194161.7|14
1727162740000|2024-09-24 07:25:40|194289.9|194164.9|194295.4|194170.4|194296.7|194171.7|194288.4|194163.4|12
1727162750000|2024-09-24 07:25:50|194293.3|194168.3|194307.4|194182.4|194307.9|194182.9|194293.3|194168.3|11
1727162760000|2024-09-24 07:26:00|194303.6|194178.6|194302.6|194177.6|194308|194183|194283.1|194158.1|21
1727162770000|2024-09-24 07:26:10|194300.6|194175.6|194287.9|194162.9|194302.1|194177.1|194286.3|194161.3|13
1727162780000|2024-09-24 07:26:20|194287.5|194162.5|194286.5|194161.5|194287.5|194162.5|194284.8|194159.8|4
1727162790000|2024-09-24 07:26:30|194288.6|194163.6|194305.3|194180.3|194306.1|194181.1|194288.6|194163.6|15
1727162800000|2024-09-24 07:26:40|194300.8|194175.8|194337.9|194212.9|194367.7|194242.7|194300.8|194175.8|27
1727162810000|2024-09-24 07:26:50|194336.8|194211.8|194315|194190|194337.3|194212.3|194312.6|194187.6|19
1727162820000|2024-09-24 07:27:00|194317.6|194192.6|194322|194197|194322|194197|194317.5|194192.5|8
1727162830000|2024-09-24 07:27:10|194322.7|194197.7|194343.4|194218.4|194343.4|194218.4|194322.7|194197.7|4
1727162840000|2024-09-24 07:27:20|194345.3|194220.3|194354|194229|194370.7|194245.7|194345.3|194220.3|20
1727162850000|2024-09-24 07:27:30|194353.3|194228.3|194354.1|194229.1|194355|194230|194347|194222|15
1727162860000|2024-09-24 07:27:40|194350.7|194225.7|194350.1|194225.1|194356.5|194231.5|194348.4|194223.4|23
1727162870000|2024-09-24 07:27:50|194348.3|194223.3|194355.5|194230.5|194363.9|194238.9|194348.3|194223.3|22
1727162880000|2024-09-24 07:28:00|194355.7|194230.7|194305.1|194180.1|194356.6|194231.6|194297.1|194172.1|17
1727162890000|2024-09-24 07:28:10|194299.8|194174.8|194324.5|194199.5|194344.5|194219.5|194298.9|194173.9|18
1727162900000|2024-09-24 07:28:20|194324.7|194199.7|194355.1|194230.1|194356.2|194231.2|194324.7|194199.7|29
1727162910000|2024-09-24 07:28:30|194353.9|194228.9|194357.4|194232.4|194358.3|194233.3|194352.5|194227.5|15
1727162920000|2024-09-24 07:28:40|194355.4|194230.4|194362.5|194237.5|194363.8|194238.8|194355.4|194230.4|14
1727162930000|2024-09-24 07:28:50|194365.6|194240.6|194384.2|194259.2|194384.2|194259.2|194363|194238|20
1727162940000|2024-09-24 07:29:00|194385.6|194260.6|194384.9|194259.9|194385.9|194260.9|194365.4|194240.4|22
1727162950000|2024-09-24 07:29:10|194386.1|194261.1|194385.6|194260.6|194386.1|194261.1|194381.3|194256.3|22
1727162960000|2024-09-24 07:29:20|194379.7|194254.7|194426.1|194301.1|194429.7|194304.7|194376.6|194251.6|28
1727162970000|2024-09-24 07:29:30|194425.3|194300.3|194429.4|194304.4|194432.1|194307.1|194423.9|194298.9|30
1727162980000|2024-09-24 07:29:40|194428.6|194303.6|194347.4|194222.4|194438.3|194313.3|194345.5|194220.5|34
1727162990000|2024-09-24 07:29:50|194348.3|194223.3|194351.5|194226.5|194354.6|194229.6|194344.2|194219.2|27
1727163000000|2024-09-24 07:30:00|194330.4|194280.4|194411.5|194286.5|194423.6|194298.6|194330.4|194239.4|31
1727163010000|2024-09-24 07:30:10|194417|194292|194375.2|194250.2|194417|194292|194369.9|194244.9|26
1727163020000|2024-09-24 07:30:20|194372.8|194247.8|194372.5|194247.5|194374.9|194249.9|194359.6|194234.6|24
1727163030000|2024-09-24 07:30:30|194389.2|194264.2|194384.1|194259.1|194426|194301|194382.5|194257.5|29
1727163040000|2024-09-24 07:30:40|194384.2|194259.2|194384.7|194259.7|194387.2|194262.2|194377.7|194252.7|26
1727163050000|2024-09-24 07:30:50|194386.6|194261.6|194405.4|194280.4|194406.9|194320.8|194370.8|194253.2|26
1727163060000|2024-09-24 07:31:00|194382|194257|194381.8|194256.8|194387.3|194262.3|194379.9|194254.9|27
1727163070000|2024-09-24 07:31:10|194382.7|194257.7|194385.4|194260.4|194386.4|194261.4|194379.3|194254.3|21
1727163080000|2024-09-24 07:31:20|194385.6|194260.6|194382.9|194257.9|194386.9|194261.9|194375.4|194250.4|18
1727163090000|2024-09-24 07:31:30|194386.3|194261.3|194407.6|194282.6|194411.7|194286.7|194386.3|194261.3|28
1727163100000|2024-09-24 07:31:40|194406.4|194281.4|194376.4|194251.4|194414.6|194289.6|194374.8|194249.8|29
1727163110000|2024-09-24 07:31:50|194376.7|194251.7|194380.1|194255.1|194388.1|194263.1|194368.2|194243.2|21
1727163120000|2024-09-24 07:32:00|194376.6|194251.6|194346.2|194221.2|194376.6|194251.6|194344.9|194219.9|19
1727163130000|2024-09-24 07:32:10|194348.6|194223.6|194337.7|194212.7|194348.7|194223.7|194332.7|194207.7|28
1727163140000|2024-09-24 07:32:20|194338.1|194213.1|194338.2|194213.2|194344.8|194219.8|194328.3|194203.3|24
1727163150000|2024-09-24 07:32:30|194334.1|194209.1|194334.9|194209.9|194340.2|194215.2|194333.3|194208.3|8
1727163160000|2024-09-24 07:32:40|194332.1|194207.1|194333.8|194208.8|194335.2|194210.2|194330.4|194205.4|12
1727163170000|2024-09-24 07:32:50|194342|194217|194365.6|194240.6|194382.1|194257.1|194340.9|194215.9|14
1727163180000|2024-09-24 07:33:00|194366.6|194241.6|194360.3|194235.3|194370.2|194245.2|194354.5|194229.5|18
1727163190000|2024-09-24 07:33:10|194344.6|194219.6|194320.9|194195.9|194346.2|194221.2|194317.3|194192.3|26
1727163200000|2024-09-24 07:33:20|194319.5|194194.5|194319.9|194194.9|194322.4|194197.4|194319.5|194194.5|3
1727163210000|2024-09-24 07:33:30|194318.5|194193.5|194322.8|194197.8|194336.8|194211.8|194318.5|194193.5|26
1727163220000|2024-09-24 07:33:40|194322.4|194197.4|194335.5|194210.5|194337.5|194212.5|194319.5|194194.5|14
1727163230000|2024-09-24 07:33:50|194335.1|194210.1|194334.9|194209.9|194336.2|194211.2|194331.6|194206.6|9
1727163240000|2024-09-24 07:34:00|194335.6|194210.6|194335.7|194210.7|194336.7|194211.7|194332|194207|14
1727163250000|2024-09-24 07:34:10|194335.9|194210.9|194331.7|194206.7|194335.9|194210.9|194331.7|194206.7|8
1727163260000|2024-09-24 07:34:20|194335.5|194210.5|194337.1|194212.1|194337.1|194212.1|194335.3|194210.3|8
1727163270000|2024-09-24 07:34:30|194334|194209|194338.5|194213.5|194338.5|194213.5|194334|194209|5
1727163280000|2024-09-24 07:34:40|194336.5|194211.5|194274|194149|194338.2|194213.2|194274|194149|8
1727163290000|2024-09-24 07:34:50|194274.7|194149.7|194284.3|194159.3|194286.2|194161.2|194272.6|194147.6|24
1727163300000|2024-09-24 07:35:00|194286.2|194161.2|194254.9|194129.9|194286.2|194161.2|194243.7|194118.7|20
1727163310000|2024-09-24 07:35:10|194246.4|194121.4|194251.1|194126.1|194262.6|194137.6|194245.6|194120.6|14
1727163320000|2024-09-24 07:35:20|194252.3|194127.3|194247.1|194122.1|194252.3|194127.3|194245.1|194120.1|13
1727163330000|2024-09-24 07:35:30|194248.8|194123.8|194246.4|194121.4|194248.8|194123.8|194245.9|194120.9|8
1727163340000|2024-09-24 07:35:40|194243.7|194118.7|194203.6|194078.6|194247|194122|194190.6|194065.6|18
1727163350000|2024-09-24 07:35:50|194202.9|194077.9|194182.7|194057.7|194202.9|194077.9|194178.9|194053.9|10
1727163360000|2024-09-24 07:36:00|194180.7|194055.7|194208.2|194083.2|194209.6|194084.6|194177.7|194052.7|8
1727163370000|2024-09-24 07:36:10|194193.8|194068.8|194181.9|194056.9|194193.8|194068.8|194178.4|194053.4|11
1727163380000|2024-09-24 07:36:20|194180.6|194055.6|194181.1|194056.1|194183|194058|194178|194053|9
1727163390000|2024-09-24 07:36:30|194180.4|194055.4|194177.2|194052.2|194180.4|194055.4|194177.2|194052.2|3
1727163400000|2024-09-24 07:36:40|194177.9|194052.9|194177.2|194052.2|194178.5|194053.5|194177.2|194052.2|4
1727163410000|2024-09-24 07:36:50|194178.5|194053.5|194177.7|194052.7|194179.6|194054.6|194175.4|194050.4|7
1727163420000|2024-09-24 07:37:00|194179.9|194054.9|194179.9|194054.9|194179.9|194054.9|194179.9|194054.9|1
1727163430000|2024-09-24 07:37:10|194179.3|194054.3|194177.6|194052.6|194179.3|194054.3|194177.6|194052.6|2
1727163440000|2024-09-24 07:37:20|194179.2|194054.2|194179.2|194054.2|194179.2|194054.2|194179.2|194054.2|1
1727163450000|2024-09-24 07:37:30|194178.8|194053.8|194178.8|194053.8|194178.8|194053.8|194178.8|194053.8|1
1727163460000|2024-09-24 07:37:40|194182.4|194057.4|194176.7|194051.7|194182.4|194057.4|194176.7|194051.7|4
1727163470000|2024-09-24 07:37:50|194176.9|194051.9|194176.9|194051.9|194176.9|194051.9|194176.9|194051.9|1
1727163480000|2024-09-24 07:38:00|194178.9|194053.9|194175.5|194050.5|194181.6|194056.6|194175.5|194050.5|6
1727163490000|2024-09-24 07:38:10|194175.4|194050.4|194175.8|194050.8|194177.9|194052.9|194173.9|194048.9|6
1727163500000|2024-09-24 07:38:20|194174.1|194049.1|194095.6|193970.6|194174.1|194049.1|194087.7|193962.7|15
1727163510000|2024-09-24 07:38:30|194093.4|193968.4|194102.7|193977.7|194104.4|193979.4|194092.9|193967.9|17
1727163520000|2024-09-24 07:38:40|194101|193976|194096.2|193971.2|194101|193976|194095.5|193970.5|8
1727163530000|2024-09-24 07:38:50|194098.3|193973.3|194095.9|193970.9|194100.5|193975.5|194095.9|193970.9|7
1727163540000|2024-09-24 07:39:00|194096.6|193971.6|194092.8|193967.8|194096.6|193971.6|194092.8|193967.8|2
1727163550000|2024-09-24 07:39:10|194092.1|193967.1|194092.1|193967.1|194092.1|193967.1|194092.1|193967.1|1
1727163560000|2024-09-24 07:39:20|194090|193965|194092.5|193967.5|194092.5|193967.5|194085|193960|8
1727163570000|2024-09-24 07:39:30|194093.6|193968.6|194061.2|193936.2|194093.6|193968.6|194017.9|193892.9|18
1727163580000|2024-09-24 07:39:40|194057.9|193932.9|194061.8|193936.8|194063.7|193938.7|194046.8|193921.8|11
1727163590000|2024-09-24 07:39:50|194060.4|193935.4|194038.3|193913.3|194060.5|193935.5|194032.1|193907.1|17
1727163600000|2024-09-24 07:40:00|194038.7|193913.7|194038.4|193913.4|194039.1|193914.1|194036.7|193911.7|9
1727163610000|2024-09-24 07:40:10|194036.3|193911.3|194073.6|193948.6|194073.6|193948.6|194036.1|193911.1|15
1727163620000|2024-09-24 07:40:20|194071.2|193946.2|194052.6|193927.6|194077|193952|194032.4|193907.4|22
1727163630000|2024-09-24 07:40:30|194052.1|193927.1|194052.3|193927.3|194054.5|193929.5|194049.5|193924.5|17
1727163640000|2024-09-24 07:40:40|194054|193929|194027.9|193902.9|194056.2|193931.2|194024.3|193899.3|10
1727163650000|2024-09-24 07:40:50|194024|193899|194028.4|193903.4|194028.4|193903.4|194022.2|193897.2|9
1727163660000|2024-09-24 07:41:00|194030.1|193905.1|194023.1|193898.1|194033|193908|194017.4|193892.4|17
1727163670000|2024-09-24 07:41:10|194023.4|193898.4|194019.5|193894.5|194032.2|193907.2|194012.3|193887.3|26
1727163680000|2024-09-24 07:41:20|194018.6|193893.6|194030.6|193905.6|194032|193907|194014.7|193889.7|14
1727163690000|2024-09-24 07:41:30|194028.2|193903.2|194013.3|193888.3|194030.1|193905.1|194013.3|193888.3|18
1727163700000|2024-09-24 07:41:40|194014.9|193889.9|194019.7|193894.7|194019.7|193894.7|194014.7|193889.7|10
1727163710000|2024-09-24 07:41:50|194020.9|193895.9|194015.6|193890.6|194020.9|193895.9|194013.3|193888.3|9
1727163720000|2024-09-24 07:42:00|194014.1|193889.1|194013.9|193888.9|194014.5|193889.5|194013.2|193888.2|4
1727163730000|2024-09-24 07:42:10|194014|193889|193981.1|193856.1|194016.5|193891.5|193981.1|193856.1|9
1727163740000|2024-09-24 07:42:20|193994.9|193869.9|193990.5|193865.5|193995|193870|193988.3|193863.3|19
1727163750000|2024-09-24 07:42:30|193992.4|193867.4|193990.7|193865.7|193992.4|193867.4|193989.2|193864.2|10
1727163760000|2024-09-24 07:42:40|193989.5|193864.5|193970.3|193845.3|193989.5|193864.5|193963|193838|27
1727163770000|2024-09-24 07:42:50|193972.7|193847.7|193971.9|193846.9|193974.2|193849.2|193966.8|193841.8|15
1727163780000|2024-09-24 07:43:00|193973.8|193848.8|193975.5|193850.5|193977.2|193852.2|193969.4|193844.4|22
1727163790000|2024-09-24 07:43:10|193976|193851|193972.5|193847.5|193977.5|193852.5|193967.6|193842.6|19
1727163800000|2024-09-24 07:43:20|193973.5|193848.5|193971.6|193846.6|193978.6|193853.6|193970.5|193845.5|23
1727163810000|2024-09-24 07:43:30|193970.2|193845.2|193970.4|193845.4|193971.5|193846.5|193965.8|193840.8|24
1727163820000|2024-09-24 07:43:40|193970.7|193845.7|193971.7|193846.7|193972.5|193847.5|193963|193838|17
1727163830000|2024-09-24 07:43:50|193971.9|193846.9|193972.6|193847.6|193975.8|193850.8|193971.9|193846.9|13
1727163840000|2024-09-24 07:44:00|193972.9|193847.9|193962.7|193837.7|193975.1|193850.1|193962.7|193837.7|13
1727163850000|2024-09-24 07:44:10|193936|193811|193935.8|193810.8|193944.7|193819.7|193933.2|193808.2|25
1727163860000|2024-09-24 07:44:20|193935|193810|193943.1|193818.1|193943.1|193818.1|193935|193810|9
1727163870000|2024-09-24 07:44:30|193943.4|193818.4|193943.4|193818.4|193943.4|193818.4|193943.4|193818.4|1
1727163880000|2024-09-24 07:44:40|193942.5|193817.5|193933.2|193808.2|193942.5|193817.5|193929.1|193804.1|12
1727163890000|2024-09-24 07:44:50|193934.5|193809.5|193951.6|193826.6|193953.8|193828.8|193933|193808|17
1727163900000|2024-09-24 07:45:00|193949.5|193824.5|193921.6|193796.6|193949.5|193824.5|193918.4|193793.4|14
1727163910000|2024-09-24 07:45:10|193925.3|193800.3|193901.3|193776.3|193925.3|193800.3|193892.3|193767.3|23
1727163920000|2024-09-24 07:45:20|193902.5|193777.5|193892.6|193767.6|193902.5|193777.5|193891.6|193766.6|11
1727163930000|2024-09-24 07:45:30|193895|193770|193897.3|193772.3|193897.4|193772.4|193895|193770|6
1727163940000|2024-09-24 07:45:40|193897.5|193772.5|193897.5|193772.5|193898.8|193773.8|193896.5|193771.5|5
1727163950000|2024-09-24 07:45:50|193895.5|193770.5|193897.5|193772.5|193898.4|193773.4|193895.5|193770.5|8
1727163960000|2024-09-24 07:46:00|193896.4|193771.4|193833.3|193708.3|193896.4|193771.4|193833.3|193708.3|16
1727163970000|2024-09-24 07:46:10|193836.1|193711.1|193834.1|193709.1|193840.6|193715.6|193831.6|193706.6|10
1727163980000|2024-09-24 07:46:20|193832.5|193707.5|193862.7|193737.7|193862.7|193737.7|193832.1|193707.1|10
1727163990000|2024-09-24 07:46:30|193865.5|193740.5|193864.9|193739.9|193865.5|193740.5|193862.5|193737.5|4
1727164000000|2024-09-24 07:46:40|193863.5|193738.5|193865.1|193740.1|193874.1|193749.1|193863.5|193738.5|9
1727164010000|2024-09-24 07:46:50|193864.9|193739.9|193898.6|193773.6|193907.9|193782.9|193864.9|193739.9|11
1727164020000|2024-09-24 07:47:00|193899.1|193774.1|193886.8|193761.8|193904.3|193779.3|193886.8|193761.8|13
1727164030000|2024-09-24 07:47:10|193884.1|193759.1|193889.5|193764.5|193889.5|193764.5|193869.2|193744.2|20
1727164040000|2024-09-24 07:47:20|193888|193763|193877.5|193752.5|193890.4|193765.4|193877.5|193752.5|6
1727164050000|2024-09-24 07:47:30|193877.3|193752.3|193877.9|193752.9|193883.9|193758.9|193877.3|193752.3|13
1727164060000|2024-09-24 07:47:40|193875.7|193750.7|193883.1|193758.1|193885.3|193760.3|193875.7|193750.7|7
1727164070000|2024-09-24 07:47:50|193881.2|193756.2|193882|193757|193884.5|193759.5|193879.6|193754.6|10
1727164080000|2024-09-24 07:48:00|193881.8|193756.8|193879.9|193754.9|193882.1|193757.1|193877.7|193752.7|10
1727164090000|2024-09-24 07:48:10|193880.3|193755.3|193901|193776|193942.8|193817.8|193880.3|193755.3|15
1727164100000|2024-09-24 07:48:20|193901.4|193776.4|193899.5|193774.5|193904.1|193779.1|193891.6|193766.6|9
1727164110000|2024-09-24 07:48:30|193901.1|193776.1|193903.5|193778.5|193903.5|193778.5|193897.8|193772.8|13
1727164120000|2024-09-24 07:48:40|193905|193780|193898.3|193773.3|193906|193781|193898.3|193773.3|12
1727164130000|2024-09-24 07:48:50|193897.6|193772.6|193903.9|193778.9|193905|193780|193896.2|193771.2|11
1727164140000|2024-09-24 07:49:00|193904.7|193779.7|193904.4|193779.4|193904.7|193779.7|193904.4|193779.4|2
1727164150000|2024-09-24 07:49:10|193904.6|193779.6|193903.7|193778.7|193904.6|193779.6|193902.3|193777.3|4
1727164160000|2024-09-24 07:49:20|193904.3|193779.3|193901.9|193776.9|193904.9|193779.9|193901.1|193776.1|8
1727164170000|2024-09-24 07:49:30|193902.5|193777.5|193903.3|193778.3|193904.8|193779.8|193902.5|193777.5|6
1727164180000|2024-09-24 07:49:40|193903.4|193778.4|193899.9|193774.9|193905|193780|193899.9|193774.9|14
1727164190000|2024-09-24 07:49:50|193911.2|193786.2|193909.4|193784.4|193911.2|193786.2|193909.4|193784.4|4
1727164200000|2024-09-24 07:50:00|193908|193783|193909|193784|193909|193784|193905.3|193780.3|6
1727164210000|2024-09-24 07:50:10|193908.8|193783.8|193906.7|193781.7|193909.1|193784.1|193906.7|193781.7|4
1727164220000|2024-09-24 07:50:20|193895.8|193770.8|193904.2|193779.2|193907.9|193782.9|193895.8|193770.8|9
1727164230000|2024-09-24 07:50:30|193905.3|193780.3|193906.3|193781.3|193910.2|193785.2|193901.5|193776.5|15
1727164240000|2024-09-24 07:50:40|193904.7|193779.7|193901.9|193776.9|193908|193783|193895.6|193770.6|18
1727164250000|2024-09-24 07:50:50|193903|193778|193896.7|193771.7|193903|193778|193891.5|193766.5|4
1727164260000|2024-09-24 07:51:00|193898.2|193773.2|193895.7|193770.7|193898.4|193773.4|193892.1|193767.1|11
1727164270000|2024-09-24 07:51:10|193896.7|193771.7|193898.3|193773.3|193900.1|193775.1|193896.7|193771.7|17
1727164280000|2024-09-24 07:51:20|193898.4|193773.4|193902.7|193777.7|193902.7|193777.7|193896|193771|12
1727164290000|2024-09-24 07:51:30|193905.4|193780.4|193906.3|193781.3|193906.3|193781.3|193904.9|193779.9|4
1727164300000|2024-09-24 07:51:40|193905.1|193780.1|193904.5|193779.5|193907.5|193782.5|193900.5|193775.5|12
1727164310000|2024-09-24 07:51:50|193906.5|193781.5|193901.2|193776.2|193910.3|193785.3|193899.1|193774.1|12
1727164320000|2024-09-24 07:52:00|193901.5|193776.5|193902.6|193777.6|193905.1|193780.1|193901.3|193776.3|6
1727164330000|2024-09-24 07:52:10|193905.1|193780.1|193901.7|193776.7|193905.1|193780.1|193901.7|193776.7|2
1727164340000|2024-09-24 07:52:20|193902.1|193777.1|193839.2|193714.2|193905.1|193780.1|193836.7|193711.7|18
1727164350000|2024-09-24 07:52:30|193829.2|193704.2|193825.2|193700.2|193831.9|193706.9|193825.2|193700.2|10
1727164360000|2024-09-24 07:52:40|193828.8|193703.8|193829.1|193704.1|193830.3|193705.3|193828.8|193703.8|3
1727164370000|2024-09-24 07:52:50|193830|193705|193827.3|193702.3|193830|193705|193825.6|193700.6|6
1727164380000|2024-09-24 07:53:00|193839.6|193714.6|193835.7|193710.7|193839.6|193714.6|193831.9|193706.9|16
1727164390000|2024-09-24 07:53:10|193833.2|193708.2|193837.8|193712.8|193839.4|193714.4|193833.2|193708.2|22
1727164400000|2024-09-24 07:53:20|193836.4|193711.4|193836.5|193711.5|193839.4|193714.4|193834.4|193709.4|12
1727164410000|2024-09-24 07:53:30|193837|193712|193837.5|193712.5|193841.3|193716.3|193834.4|193709.4|34
1727164420000|2024-09-24 07:53:40|193834.7|193709.7|193836.1|193711.1|193839.2|193714.2|193832.1|193707.1|21
1727164430000|2024-09-24 07:53:50|193839.1|193714.1|193837.7|193712.7|193839.1|193714.1|193834|193709|6
1727164440000|2024-09-24 07:54:00|193839.2|193714.2|193828.5|193703.5|193839.2|193714.2|193824.7|193699.7|21
1727164450000|2024-09-24 07:54:10|193828.3|193703.3|193827.9|193702.9|193831.5|193706.5|193823.5|193698.5|19
1727164460000|2024-09-24 07:54:20|193826.9|193701.9|193828|193703|193829.6|193704.6|193826.2|193701.2|12
1727164470000|2024-09-24 07:54:30|193828.5|193703.5|193830.5|193705.5|193830.8|193705.8|193828.5|193703.5|3
1727164480000|2024-09-24 07:54:40|193831.5|193706.5|193827.1|193702.1|193831.5|193706.5|193825.7|193700.7|13
1727164490000|2024-09-24 07:54:50|193825.5|193700.5|193826.6|193701.6|193826.9|193701.9|193825.5|193700.5|7
1727164500000|2024-09-24 07:55:00|193802.3|193677.3|193806.2|193681.2|193810.9|193685.9|193801.3|193676.3|31
1727164510000|2024-09-24 07:55:10|193805.1|193680.1|193819.7|193694.7|193819.7|193694.7|193802.9|193677.9|18
1727164520000|2024-09-24 07:55:20|193820.2|193695.2|193818.1|193693.1|193825.3|193700.3|193817.2|193692.2|13
1727164530000|2024-09-24 07:55:30|193819.9|193694.9|193819.8|193694.8|193822.7|193697.7|193819|193694|13
1727164540000|2024-09-24 07:55:40|193820.4|193695.4|193825.8|193700.8|193832.3|193707.3|193819.9|193694.9|11
1727164560000|2024-09-24 07:56:00|193824.4|193699.4|193837.9|193712.9|193844.3|193719.3|193821.5|193696.5|15
1727164570000|2024-09-24 07:56:10|193836.3|193711.3|193825.6|193700.6|193837.5|193712.5|193818.3|193693.3|33
1727164580000|2024-09-24 07:56:20|193825.5|193700.5|193822.1|193697.1|193825.5|193700.5|193818.1|193693.1|38
1727164590000|2024-09-24 07:56:30|193818.9|193693.9|193822.8|193697.8|193825.3|193700.3|193817.4|193692.4|39
1727164600000|2024-09-24 07:56:40|193822.2|193697.2|193857.8|193732.8|193860.1|193735.1|193818.6|193693.6|34
1727164610000|2024-09-24 07:56:50|193860.7|193735.7|193875.2|193750.2|193875.2|193750.2|193858.5|193733.5|17
1727164620000|2024-09-24 07:57:00|193887.7|193762.7|193901.9|193776.9|193902.5|193777.5|193885|193760|39
1727164630000|2024-09-24 07:57:10|193901.3|193776.3|193895.2|193770.2|193901.5|193776.5|193887.1|193762.1|37
1727164640000|2024-09-24 07:57:20|193893.2|193768.2|193889.8|193764.8|193897.2|193772.2|193889.8|193764.8|40
1727164650000|2024-09-24 07:57:30|193894.6|193769.6|193885.9|193760.9|193895.6|193770.6|193885.5|193760.5|39
1727164660000|2024-09-24 07:57:40|193889|193764|193887.1|193762.1|193893.6|193768.6|193885|193760|38
1727164670000|2024-09-24 07:57:50|193890.5|193765.5|193891.3|193766.3|193892.9|193767.9|193883.2|193758.2|39
1727164680000|2024-09-24 07:58:00|193893.2|193768.2|193904.7|193779.7|193911.9|193786.9|193888.5|193763.5|32
1727164690000|2024-09-24 07:58:10|193910.1|193785.1|193906.5|193781.5|193910.2|193785.2|193899.5|193774.5|28
1727164700000|2024-09-24 07:58:20|193907.5|193782.5|193908.8|193783.8|193922.1|193797.1|193892.9|193767.9|33
1727164710000|2024-09-24 07:58:30|193910|193785|193930.2|193805.2|193936.4|193811.4|193908|193783|36
1727164720000|2024-09-24 07:58:40|193934.7|193809.7|193932.8|193807.8|193936.3|193811.3|193927.3|193802.3|39
1727164730000|2024-09-24 07:58:50|193934.5|193809.5|193932.4|193807.4|193934.8|193809.8|193928.5|193803.5|40
1727164740000|2024-09-24 07:59:00|193932.3|193807.3|193936.5|193811.5|193941.9|193816.9|193923.2|193798.2|38
1727164750000|2024-09-24 07:59:10|193939.6|193814.6|193932.4|193807.4|193941|193816|193926.7|193801.7|35
1727164760000|2024-09-24 07:59:20|193933.4|193808.4|193939|193814|193941.7|193816.7|193931.4|193806.4|34
1727164770000|2024-09-24 07:59:30|193940.8|193815.8|193940.8|193815.8|193944.4|193819.4|193937.3|193812.3|35
1727164780000|2024-09-24 07:59:40|193938.3|193813.3|193942.1|193817.1|193942.9|193817.9|193938.3|193813.3|26
1727164790000|2024-09-24 07:59:50|193941.7|193816.7|193939.5|193814.5|193947.4|193822.4|193935.8|193810.8|25
1727164800000|2024-09-24 08:00:00|193937.1|193812.1|193952.8|193827.8|193957.2|193832.2|193937.1|193812.1|40
1727164810000|2024-09-24 08:00:10|193950.4|193825.4|193951.7|193826.7|193954.5|193829.5|193946.6|193821.6|38
1727164820000|2024-09-24 08:00:20|193953.8|193828.8|193950.7|193825.7|193955.2|193830.2|193943.6|193818.6|29
1727164830000|2024-09-24 08:00:30|193950.8|193825.8|193952.5|193827.5|193952.6|193827.6|193939.1|193814.1|31
1727164840000|2024-09-24 08:00:40|193955|193830|193948.6|193823.6|193955.9|193830.9|193945.2|193820.2|36
1727164850000|2024-09-24 08:00:50|193951.8|193826.8|193942.6|193817.6|193956.2|193831.2|193934|193809|38
1727164860000|2024-09-24 08:01:00|193944.9|193819.9|193939.6|193814.6|193944.9|193819.9|193938.3|193813.3|20
1727164870000|2024-09-24 08:01:10|193943.6|193818.6|193939|193814|193947.8|193822.8|193938|193813|33
1727164880000|2024-09-24 08:01:20|193935.8|193810.8|193937.6|193812.6|193941.2|193816.2|193932.2|193807.2|18
1727164890000|2024-09-24 08:01:30|193934.9|193809.9|193936.5|193811.5|193939.8|193814.8|193929.8|193804.8|24
1727164900000|2024-09-24 08:01:40|193937.5|193812.5|193935.5|193810.5|193940.1|193815.1|193931|193806|35
1727164910000|2024-09-24 08:01:50|193934.5|193809.5|193933.8|193808.8|193942.9|193817.9|193933.2|193808.2|30
1727164920000|2024-09-24 08:02:00|193933.7|193808.7|193940.5|193815.5|193946.8|193821.8|193933.7|193808.7|36
1727164930000|2024-09-24 08:02:10|193940.9|193815.9|193938.6|193813.6|193951.5|193826.5|193933.7|193808.7|35
1727164940000|2024-09-24 08:02:20|193942.3|193817.3|193939.1|193814.1|193944.7|193819.7|193935.1|193810.1|15
1727164950000|2024-09-24 08:02:30|193936.3|193811.3|193946.6|193821.6|193946.6|193821.6|193930.9|193805.9|34
1727164960000|2024-09-24 08:02:40|193936.8|193811.8|193906.2|193781.2|193950.3|193825.3|193901.7|193776.7|24
1727164970000|2024-09-24 08:02:50|193905.9|193780.9|193888.7|193763.7|193906.4|193781.4|193866.3|193741.3|21
1727164980000|2024-09-24 08:03:00|193888.2|193763.2|193895.3|193770.3|193895.3|193770.3|193878.9|193753.9|23
1727164990000|2024-09-24 08:03:10|193895.2|193770.2|193889.3|193764.3|193896.8|193771.8|193887.4|193762.4|20
1727165000000|2024-09-24 08:03:20|193880.4|193755.4|193872.8|193747.8|193880.4|193755.4|193864.9|193739.9|40
1727165010000|2024-09-24 08:03:30|193870.6|193745.6|193869.4|193744.4|193875.6|193750.6|193865.8|193740.8|40
1727165020000|2024-09-24 08:03:40|193871.1|193746.1|193870.9|193745.9|193873.9|193748.9|193866.9|193741.9|38
1727165030000|2024-09-24 08:03:50|193865.1|193740.1|193889.4|193764.4|193889.4|193764.4|193865.1|193740.1|15
1727165040000|2024-09-24 08:04:00|193890|193765|193872.8|193747.8|193940.5|193815.5|193863.5|193738.5|30
1727165050000|2024-09-24 08:04:10|193872.7|193747.7|193869.2|193744.2|193875.5|193750.5|193864.8|193739.8|40
1727165060000|2024-09-24 08:04:20|193868.6|193743.6|193869|193744|193878.3|193753.3|193865.4|193740.4|40
1727165070000|2024-09-24 08:04:30|193871.6|193746.6|193869.5|193744.5|193876.3|193751.3|193864.4|193739.4|39
1727165080000|2024-09-24 08:04:40|193873.3|193748.3|193868.7|193743.7|193875.9|193750.9|193866.1|193741.1|39
1727165090000|2024-09-24 08:04:50|193865.9|193740.9|193870.4|193745.4|193875|193750|193865.9|193740.9|39
1727165100000|2024-09-24 08:05:00|193873.1|193748.1|193867.8|193742.8|193875.4|193750.4|193861.5|193736.5|39
1727165110000|2024-09-24 08:05:10|193864.2|193739.2|193866.4|193741.4|193876.3|193751.3|193861.4|193736.4|39
1727165120000|2024-09-24 08:05:20|193866|193741|193829.9|193704.9|193875.1|193750.1|193826.1|193701.1|40
1727165130000|2024-09-24 08:05:30|193827.3|193702.3|193827.9|193702.9|193830.8|193705.8|193824.9|193699.9|33
1727165140000|2024-09-24 08:05:40|193827.6|193702.6|193823.3|193698.3|193829.7|193704.7|193823|193698|14
1727165150000|2024-09-24 08:05:50|193821.9|193696.9|193824.8|193699.8|193824.8|193699.8|193821.9|193696.9|5
1727165160000|2024-09-24 08:06:00|193825.5|193700.5|193824.4|193699.4|193828.6|193703.6|193822.9|193697.9|6
1727165170000|2024-09-24 08:06:10|193824.5|193699.5|193839.7|193714.7|193843.3|193718.3|193824.5|193699.5|10
1727165180000|2024-09-24 08:06:20|193838|193713|193757.5|193632.5|193838|193713|193755.3|193630.3|13
1727165190000|2024-09-24 08:06:30|193762.2|193637.2|193759.1|193634.1|193764.2|193639.2|193759|193634|9
1727165200000|2024-09-24 08:06:40|193757.7|193632.7|193758.6|193633.6|193762.4|193637.4|193757.4|193632.4|7
1727165210000|2024-09-24 08:06:50|193758.7|193633.7|193750.1|193625.1|193758.7|193633.7|193750|193625|4
1727165220000|2024-09-24 08:07:00|193751.5|193626.5|193688.2|193563.2|193751.5|193626.5|193682.1|193557.1|17
1727165230000|2024-09-24 08:07:10|193684.4|193559.4|193705.8|193580.8|193715.7|193590.7|193684.3|193559.3|18
1727165240000|2024-09-24 08:07:20|193707.7|193582.7|193743|193618|193750.1|193625.1|193707.7|193582.7|18
1727165250000|2024-09-24 08:07:30|193742.3|193617.3|193715.9|193590.9|193742.3|193617.3|193702.5|193577.5|8
1727165260000|2024-09-24 08:07:40|193716|193591|193702.2|193577.2|193716|193591|193692.2|193567.2|13
1727165270000|2024-09-24 08:07:50|193702.8|193577.8|193764.5|193639.5|193764.5|193639.5|193700.5|193575.5|15
1727165280000|2024-09-24 08:08:00|193756.5|193631.5|193736.9|193611.9|193756.5|193631.5|193734.5|193609.5|22
1727165290000|2024-09-24 08:08:10|193735.4|193610.4|193753.8|193628.8|193753.8|193628.8|193735.4|193610.4|7
1727165300000|2024-09-24 08:08:20|193752.8|193627.8|193749.6|193624.6|193753.3|193628.3|193748.4|193623.4|8
1727165310000|2024-09-24 08:08:30|193747.3|193622.3|193749.3|193624.3|193749.5|193624.5|193740.3|193615.3|13
1727165320000|2024-09-24 08:08:40|193749.6|193624.6|193750|193625|193751.6|193626.6|193749.6|193624.6|3
1727165330000|2024-09-24 08:08:50|193748.5|193623.5|193739.4|193614.4|193749.3|193624.3|193737.7|193612.7|12
1727165340000|2024-09-24 08:09:00|193738.2|193613.2|193718|193593|193738.2|193613.2|193718|193593|8
1727165350000|2024-09-24 08:09:10|193718.3|193593.3|193702.2|193577.2|193720.1|193595.1|193700|193575|17
1727165360000|2024-09-24 08:09:20|193711.7|193586.7|193718.8|193593.8|193730.6|193605.6|193700.2|193575.2|20
1727165370000|2024-09-24 08:09:30|193724.1|193599.1|193730.9|193605.9|193735.3|193610.3|193714.9|193589.9|17
1727165380000|2024-09-24 08:09:40|193729.6|193604.6|193733.4|193608.4|193733.6|193608.6|193729.6|193604.6|6
1727165390000|2024-09-24 08:09:50|193735.9|193610.9|193740.9|193615.9|193746|193621|193735.9|193610.9|10
1727165400000|2024-09-24 08:10:00|193745.2|193620.2|193744.7|193619.7|193747.2|193622.2|193744.7|193619.7|5
1727165410000|2024-09-24 08:10:10|193746.4|193621.4|193732|193607|193746.4|193621.4|193730.9|193605.9|16
1727165420000|2024-09-24 08:10:20|193735.3|193610.3|193722.4|193597.4|193735.3|193610.3|193722.2|193597.2|8
1727165430000|2024-09-24 08:10:30|193722.3|193597.3|193730.1|193605.1|193734.5|193609.5|193721|193596|12
1727165440000|2024-09-24 08:10:40|193732.1|193607.1|193732.2|193607.2|193733.3|193608.3|193727.7|193602.7|13
1727165450000|2024-09-24 08:10:50|193729.6|193604.6|193745.9|193620.9|193745.9|193620.9|193729.1|193604.1|4
1727165460000|2024-09-24 08:11:00|193741.9|193616.9|193819.5|193694.5|193828.3|193703.3|193739.1|193614.1|24
1727165470000|2024-09-24 08:11:10|193825.1|193700.1|193825|193700|193827.2|193702.2|193818|193693|13
1727165480000|2024-09-24 08:11:20|193827.6|193702.6|193816.8|193691.8|193828.7|193703.7|193804.6|193679.6|16
1727165490000|2024-09-24 08:11:30|193817|193692|193814.3|193689.3|193820|193695|193814.2|193689.2|8
1727165500000|2024-09-24 08:11:40|193814|193689|193837.7|193712.7|193842.2|193717.2|193810.2|193685.2|25
1727165510000|2024-09-24 08:11:50|193838.7|193713.7|193827.9|193702.9|193838.7|193713.7|193827.9|193702.9|6
1727165520000|2024-09-24 08:12:00|193827.8|193702.8|193796.5|193671.5|193831.2|193706.2|193796.5|193671.5|10
1727165530000|2024-09-24 08:12:10|193796.8|193671.8|193825.5|193700.5|193828|193703|193792.5|193667.5|21
1727165540000|2024-09-24 08:12:20|193823.1|193698.1|193824.7|193699.7|193826.1|193701.1|193819.1|193694.1|9
1727165550000|2024-09-24 08:12:30|193825.7|193700.7|193821.7|193696.7|193830.4|193705.4|193820.2|193695.2|12
1727165560000|2024-09-24 08:12:40|193823.2|193698.2|193787.4|193662.4|193826.7|193701.7|193785.4|193660.4|20
1727165570000|2024-09-24 08:12:50|193795.6|193670.6|193796|193671|193799.7|193674.7|193791.5|193666.5|26
1727165580000|2024-09-24 08:13:00|193794.5|193669.5|193819.6|193694.6|193825.6|193700.6|193794.5|193669.5|17
1727165590000|2024-09-24 08:13:10|193818.2|193693.2|193836.9|193711.9|193840.9|193715.9|193807.2|193682.2|16
1727165600000|2024-09-24 08:13:20|193836.5|193711.5|193828.7|193703.7|193836.5|193711.5|193821.9|193696.9|27
1727165610000|2024-09-24 08:13:30|193830.2|193705.2|193839.2|193714.2|193839.2|193714.2|193828.9|193703.9|10
1727165620000|2024-09-24 08:13:40|193835.7|193710.7|193838.5|193713.5|193838.5|193713.5|193829.7|193704.7|11
1727165630000|2024-09-24 08:13:50|193835.2|193710.2|193834|193709|193835.2|193710.2|193832.8|193707.8|10
1727165640000|2024-09-24 08:14:00|193832.1|193707.1|193832.8|193707.8|193833.5|193708.5|193830.1|193705.1|9
1727165650000|2024-09-24 08:14:10|193834.1|193709.1|193834.8|193709.8|193841.3|193716.3|193833.7|193708.7|8
1727165660000|2024-09-24 08:14:20|193834.3|193709.3|193837.4|193712.4|193839.6|193714.6|193831.6|193706.6|10
1727165670000|2024-09-24 08:14:30|193835.3|193710.3|193838.4|193713.4|193838.4|193713.4|193835.3|193710.3|3
1727165680000|2024-09-24 08:14:40|193843.3|193718.3|193886.9|193761.9|193897.8|193772.8|193843.3|193718.3|13
1727165690000|2024-09-24 08:14:50|193886.2|193761.2|193884.1|193759.1|193892.5|193767.5|193882|193757|15
1727165700000|2024-09-24 08:15:00|193883.8|193758.8|193907.5|193782.5|193916.4|193791.4|193841|193716|22
1727165710000|2024-09-24 08:15:10|193910.6|193785.6|193895.1|193770.1|193921.9|193796.9|193895.1|193770.1|19
1727165720000|2024-09-24 08:15:20|193896.6|193771.6|193895.4|193770.4|193896.6|193771.6|193881.8|193756.8|25
1727165730000|2024-09-24 08:15:30|193900.3|193775.3|193868.9|193743.9|193919.1|193794.1|193867|193742|23
1727165740000|2024-09-24 08:15:40|193867.5|193742.5|193861.9|193736.9|193869.3|193744.3|193861.1|193736.1|15
1727165750000|2024-09-24 08:15:50|193861.6|193736.6|193860.9|193735.9|193861.9|193736.9|193859.6|193734.6|17
1727165760000|2024-09-24 08:16:00|193855.4|193730.4|193872.1|193747.1|193872.2|193747.2|193839.7|193714.7|12
1727165770000|2024-09-24 08:16:10|193874.2|193749.2|193884.1|193759.1|193893.8|193768.8|193874.2|193749.2|9
1727165780000|2024-09-24 08:16:20|193884|193759|193884.4|193759.4|193884.4|193759.4|193884|193759|2
1727165790000|2024-09-24 08:16:30|193894.3|193769.3|193873.1|193748.1|193905.2|193780.2|193873.1|193748.1|30
1727165800000|2024-09-24 08:16:40|193871.4|193746.4|193862.4|193737.4|193877.9|193752.9|193862.4|193737.4|25
1727165810000|2024-09-24 08:16:50|193862.5|193737.5|193855.9|193730.9|193862.5|193737.5|193849.2|193724.2|20
1727165820000|2024-09-24 08:17:00|193854.8|193729.8|193838.5|193713.5|193854.8|193729.8|193835.7|193710.7|11
1727165830000|2024-09-24 08:17:10|193837|193712|193849.7|193724.7|193851|193726|193835.1|193710.1|22
1727165840000|2024-09-24 08:17:20|193851.9|193726.9|193839.6|193714.6|193853.2|193728.2|193839.6|193714.6|7
1727165850000|2024-09-24 08:17:30|193840.9|193715.9|193842.7|193717.7|193844.6|193719.6|193840.9|193715.9|7
1727165860000|2024-09-24 08:17:40|193842.5|193717.5|193842.7|193717.7|193842.7|193717.7|193842.5|193717.5|2
1727165870000|2024-09-24 08:17:50|193842.6|193717.6|193851.1|193726.1|193857.3|193732.3|193842.6|193717.6|16
1727165880000|2024-09-24 08:18:00|193847.7|193722.7|193839.6|193714.6|193847.7|193722.7|193838|193713|18
1727165890000|2024-09-24 08:18:10|193838.2|193713.2|193837.2|193712.2|193841|193716|193836.1|193711.1|7
1727165900000|2024-09-24 08:18:20|193840.9|193715.9|193840.5|193715.5|193843.4|193718.4|193834.6|193709.6|12
1727165910000|2024-09-24 08:18:30|193843.8|193718.8|193843.8|193718.8|193843.8|193718.8|193843.8|193718.8|1
1727165920000|2024-09-24 08:18:40|193840.7|193715.7|193850.9|193725.9|193856.9|193731.9|193840.7|193715.7|20
1727165930000|2024-09-24 08:18:50|193851.4|193726.4|193845.4|193720.4|193855.7|193730.7|193845.4|193720.4|15
1727165940000|2024-09-24 08:19:00|193854.6|193729.6|193842.6|193717.6|193855.2|193730.2|193842.6|193717.6|11
1727165950000|2024-09-24 08:19:10|193846.2|193721.2|193814.7|193689.7|193846.2|193721.2|193812.2|193687.2|16
1727165960000|2024-09-24 08:19:20|193816.1|193691.1|193813.5|193688.5|193816.2|193691.2|193813.5|193688.5|11
1727165970000|2024-09-24 08:19:30|193815.7|193690.7|193813.4|193688.4|193817.8|193692.8|193813.4|193688.4|5
1727165980000|2024-09-24 08:19:40|193815.6|193690.6|193812.5|193687.5|193841.1|193716.1|193809.7|193684.7|30
1727165990000|2024-09-24 08:19:50|193813.9|193688.9|193822.3|193697.3|193822.3|193697.3|193813.2|193688.2|9
1727166000000|2024-09-24 08:20:00|193820.7|193695.7|193786.4|193661.4|193820.7|193695.7|193776.1|193651.1|22
1727166010000|2024-09-24 08:20:10|193787.7|193662.7|193766.8|193641.8|193788.3|193663.3|193766.8|193641.8|11
1727166020000|2024-09-24 08:20:20|193765.4|193640.4|193766.8|193641.8|193766.8|193641.8|193765.3|193640.3|4
1727166030000|2024-09-24 08:20:30|193765.2|193640.2|193749.4|193624.4|193765.2|193640.2|193746.9|193621.9|7
1727166040000|2024-09-24 08:20:40|193749.7|193624.7|193752.2|193627.2|193757.7|193632.7|193749.7|193624.7|13
1727166050000|2024-09-24 08:20:50|193750.1|193625.1|193756.2|193631.2|193757.1|193632.1|193736.7|193611.7|19
1727166060000|2024-09-24 08:21:00|193755.9|193630.9|193763|193638|193763.5|193638.5|193755.6|193630.6|11
1727166070000|2024-09-24 08:21:10|193763.3|193638.3|193786.6|193661.6|193794.4|193669.4|193763.3|193638.3|14
1727166080000|2024-09-24 08:21:20|193784.8|193659.8|193781.5|193656.5|193789.6|193664.6|193781.5|193656.5|12
1727166090000|2024-09-24 08:21:30|193780.2|193655.2|193776|193651|193785.5|193660.5|193774.6|193649.6|15
1727166100000|2024-09-24 08:21:40|193763.1|193638.1|193742.6|193617.6|193763.1|193638.1|193740.8|193615.8|12
1727166110000|2024-09-24 08:21:50|193735.1|193610.1|193729.7|193604.7|193741.2|193616.2|193727.8|193602.8|18
1727166120000|2024-09-24 08:22:00|193731.5|193606.5|193754.4|193629.4|193756.5|193631.5|193727.9|193602.9|29
1727166130000|2024-09-24 08:22:10|193755.9|193630.9|193761.6|193636.6|193764.6|193639.6|193755.6|193630.6|12
1727166140000|2024-09-24 08:22:20|193761.5|193636.5|193760.7|193635.7|193764.3|193639.3|193759.8|193634.8|12
1727166150000|2024-09-24 08:22:30|193762.3|193637.3|193782.9|193657.9|193799.5|193674.5|193762.3|193637.3|11
1727166160000|2024-09-24 08:22:40|193779.2|193654.2|193778|193653|193781.4|193656.4|193778|193653|4
1727166170000|2024-09-24 08:22:50|193771.8|193646.8|193748.8|193623.8|193771.8|193646.8|193742.2|193617.2|21
1727166180000|2024-09-24 08:23:00|193736.6|193611.6|193738.3|193613.3|193744.8|193619.8|193733.4|193608.4|15
1727166190000|2024-09-24 08:23:10|193738|193613|193728.2|193603.2|193742.7|193617.7|193728.2|193603.2|14
1727166200000|2024-09-24 08:23:20|193729.1|193604.1|193717.2|193592.2|193729.1|193604.1|193713.7|193588.7|13
1727166210000|2024-09-24 08:23:30|193714.7|193589.7|193720.3|193595.3|193723.8|193598.8|193712|193587|21
1727166220000|2024-09-24 08:23:40|193720.6|193595.6|193743.6|193618.6|193747.4|193622.4|193717.7|193592.7|23
1727166230000|2024-09-24 08:23:50|193744.8|193619.8|193746.9|193621.9|193746.9|193621.9|193744.7|193619.7|8
1727166240000|2024-09-24 08:24:00|193755.4|193630.4|193756.5|193631.5|193756.5|193631.5|193743|193618|26
1727166250000|2024-09-24 08:24:10|193748|193623|193741.2|193616.2|193750.2|193625.2|193740.7|193615.7|16
1727166260000|2024-09-24 08:24:20|193741.3|193616.3|193720|193595|193742.4|193617.4|193716.1|193591.1|10
1727166270000|2024-09-24 08:24:30|193713.4|193588.4|193755.3|193630.3|193755.9|193630.9|193708.2|193583.2|37
1727166280000|2024-09-24 08:24:40|193755.5|193630.5|193753.6|193628.6|193760.8|193635.8|193748.2|193623.2|27
1727166290000|2024-09-24 08:24:50|193752.1|193627.1|193755.2|193630.2|193759.8|193634.8|193749.5|193624.5|23
1727166300000|2024-09-24 08:25:00|193754.2|193629.2|193756.8|193631.8|193757.3|193632.3|193754.2|193629.2|13
1727166310000|2024-09-24 08:25:10|193752.3|193627.3|193679.4|193554.4|193752.3|193627.3|193659.3|193534.3|39
1727166320000|2024-09-24 08:25:20|193679|193554|193678.4|193553.4|193681.6|193556.6|193669.4|193544.4|39
1727166330000|2024-09-24 08:25:30|193674.8|193549.8|193683.3|193558.3|193689.6|193564.6|193673.8|193548.8|40
1727166340000|2024-09-24 08:25:40|193684.5|193559.5|193681.2|193556.2|193702.7|193577.7|193673.8|193548.8|37
1727166350000|2024-09-24 08:25:50|193678.8|193553.8|193679.2|193554.2|193682.3|193557.3|193672.9|193547.9|36
1727166360000|2024-09-24 08:26:00|193675.5|193550.5|193679.4|193554.4|193685.8|193560.8|193675.5|193550.5|34
1727166370000|2024-09-24 08:26:10|193681|193556|193707.1|193582.1|193707.1|193582.1|193671.5|193546.5|36
1727166380000|2024-09-24 08:26:20|193698|193573|193710.5|193585.5|193711.8|193586.8|193698|193573|19
1727166390000|2024-09-24 08:26:30|193710.6|193585.6|193708.1|193583.1|193710.6|193585.6|193707.2|193582.2|5
1727166400000|2024-09-24 08:26:40|193709.7|193584.7|193741.2|193616.2|193742.9|193617.9|193709.7|193584.7|15
1727166410000|2024-09-24 08:26:50|193732.5|193607.5|193734.6|193609.6|193746.8|193621.8|193732.5|193607.5|16
1727166420000|2024-09-24 08:27:00|193735.9|193610.9|193739.5|193614.5|193746.1|193621.1|193732.8|193607.8|27
1727166430000|2024-09-24 08:27:10|193733.2|193608.2|193734.6|193609.6|193737.7|193612.7|193732.7|193607.7|19
1727166440000|2024-09-24 08:27:20|193737.7|193612.7|193746.9|193621.9|193749.9|193624.9|193736.2|193611.2|15
1727166450000|2024-09-24 08:27:30|193747.9|193622.9|193747.4|193622.4|193754.5|193629.5|193746.7|193621.7|14
1727166460000|2024-09-24 08:27:40|193734.6|193609.6|193741.3|193616.3|193749.5|193624.5|193734.6|193609.6|21
1727166470000|2024-09-24 08:27:50|193739.7|193614.7|193756.2|193631.2|193756.2|193631.2|193738.6|193613.6|18
1727166480000|2024-09-24 08:28:00|193754.7|193629.7|193751.5|193626.5|193754.7|193629.7|193744.4|193619.4|12
1727166490000|2024-09-24 08:28:10|193744.6|193619.6|193754|193629|193754|193629|193744.6|193619.6|13
1727166500000|2024-09-24 08:28:20|193754.2|193629.2|193755.7|193630.7|193755.7|193630.7|193754|193629|4
1727166510000|2024-09-24 08:28:30|193755.5|193630.5|193742.4|193617.4|193755.5|193630.5|193736.4|193611.4|27
1727166520000|2024-09-24 08:28:40|193739.5|193614.5|193741.4|193616.4|193742.5|193617.5|193737.7|193612.7|7
1727166530000|2024-09-24 08:28:50|193742.1|193617.1|193751.4|193626.4|193753.8|193628.8|193740.4|193615.4|14
1727166540000|2024-09-24 08:29:00|193752.1|193627.1|193747.8|193622.8|193753.5|193628.5|193741.9|193616.9|29
1727166550000|2024-09-24 08:29:10|193747.1|193622.1|193754.2|193629.2|193754.2|193629.2|193743.2|193618.2|33
1727166560000|2024-09-24 08:29:20|193746.1|193621.1|193743.9|193618.9|193751.1|193626.1|193734.9|193609.9|26
1727166570000|2024-09-24 08:29:30|193745.1|193620.1|193742.8|193617.8|193745.3|193620.3|193740.2|193615.2|15
1727166580000|2024-09-24 08:29:40|193744|193619|193749.6|193624.6|193750.7|193625.7|193739.4|193614.4|18
1727166590000|2024-09-24 08:29:50|193747.4|193622.4|193749.9|193624.9|193751.5|193626.5|193742.9|193617.9|36
1727166600000|2024-09-24 08:30:00|193740.8|193615.8|193751.2|193626.2|193756.2|193631.2|193739.4|193614.4|29
1727166610000|2024-09-24 08:30:10|193752.4|193627.4|193751.6|193626.6|193752.4|193627.4|193751|193626|3
1727166620000|2024-09-24 08:30:20|193752.9|193627.9|193753.8|193628.8|193753.8|193628.8|193751.7|193626.7|4
1727166630000|2024-09-24 08:30:30|193752.4|193627.4|193752.4|193627.4|193752.4|193627.4|193752.4|193627.4|1
1727166640000|2024-09-24 08:30:40|193751.5|193626.5|193749.2|193624.2|193751.5|193626.5|193748.1|193623.1|9
1727166650000|2024-09-24 08:30:50|193749|193624|193754.6|193629.6|193756.2|193631.2|193749|193624|21
1727166660000|2024-09-24 08:31:00|193753.8|193628.8|193749.7|193624.7|193753.8|193628.8|193744.3|193619.3|13
1727166670000|2024-09-24 08:31:10|193748.5|193623.5|193749.6|193624.6|193749.6|193624.6|193745.6|193620.6|9
1727166680000|2024-09-24 08:31:20|193751.1|193626.1|193695|193570|193751.1|193626.1|193694.7|193569.7|24
1727166690000|2024-09-24 08:31:30|193696|193571|193695.6|193570.6|193696.7|193571.7|193694.4|193569.4|8
1727166700000|2024-09-24 08:31:40|193695|193570|193715|193590|193715.1|193590.1|193695|193570|11
1727166710000|2024-09-24 08:31:50|193713.9|193588.9|193709.6|193584.6|193713.9|193588.9|193702.1|193577.1|22
1727166720000|2024-09-24 08:32:00|193710.1|193585.1|193712.5|193587.5|193713.4|193588.4|193708.3|193583.3|9
1727166730000|2024-09-24 08:32:10|193711.4|193586.4|193713.9|193588.9|193713.9|193588.9|193711.2|193586.2|8
1727166740000|2024-09-24 08:32:20|193713.8|193588.8|193713.2|193588.2|193713.9|193588.9|193711.8|193586.8|4
1727166750000|2024-09-24 08:32:30|193712.6|193587.6|193709.9|193584.9|193712.6|193587.6|193707.5|193582.5|12
1727166760000|2024-09-24 08:32:40|193708.5|193583.5|193710|193585|193711.6|193586.6|193708.5|193583.5|7
1727166770000|2024-09-24 08:32:50|193710.1|193585.1|193713.3|193588.3|193717.3|193592.3|193708.6|193583.6|10
1727166780000|2024-09-24 08:33:00|193712.1|193587.1|193714.2|193589.2|193719.9|193594.9|193708.2|193583.2|16
1727166790000|2024-09-24 08:33:10|193715.9|193590.9|193702.2|193577.2|193715.9|193590.9|193702.2|193577.2|10
1727166800000|2024-09-24 08:33:20|193714.6|193589.6|193708.1|193583.1|193718.8|193593.8|193704|193579|26
1727166810000|2024-09-24 08:33:30|193709.9|193584.9|193710.9|193585.9|193712.1|193587.1|193703.6|193578.6|31
1727166820000|2024-09-24 08:33:40|193710.8|193585.8|193711.6|193586.6|193712.2|193587.2|193703|193578|30
1727166830000|2024-09-24 08:33:50|193712.2|193587.2|193720.2|193595.2|193720.2|193595.2|193710.3|193585.3|21
1727166840000|2024-09-24 08:34:00|193718.3|193593.3|193735.7|193610.7|193742.6|193617.6|193708.4|193583.4|21
1727166850000|2024-09-24 08:34:10|193736.4|193611.4|193740.3|193615.3|193741.6|193616.6|193736.4|193611.4|13
1727166860000|2024-09-24 08:34:20|193743|193618|193741.5|193616.5|193743|193618|193737.2|193612.2|13
1727166870000|2024-09-24 08:34:30|193739.3|193614.3|193765.2|193640.2|193765.2|193640.2|193739.2|193614.2|14
1727166880000|2024-09-24 08:34:40|193765.8|193640.8|193775.8|193650.8|193776.3|193651.3|193761.9|193636.9|15
1727166890000|2024-09-24 08:34:50|193774.6|193649.6|193775|193650|193779.4|193654.4|193769.8|193644.8|16
1727166900000|2024-09-24 08:35:00|193776|193651|193778.1|193653.1|193778.9|193653.9|193773.7|193648.7|16
1727166910000|2024-09-24 08:35:10|193775.4|193650.4|193775.2|193650.2|193779.5|193654.5|193772.6|193647.6|16
1727166920000|2024-09-24 08:35:20|193774.8|193649.8|193775.7|193650.7|193776.8|193651.8|193773.4|193648.4|9
1727166930000|2024-09-24 08:35:30|193774.8|193649.8|193774.3|193649.3|193777.3|193652.3|193773.3|193648.3|11
1727166940000|2024-09-24 08:35:40|193778.2|193653.2|193806.4|193681.4|193809.6|193684.6|193778.2|193653.2|14
1727166950000|2024-09-24 08:35:50|193806.3|193681.3|193804.7|193679.7|193806.3|193681.3|193804.7|193679.7|3
1727166960000|2024-09-24 08:36:00|193802.1|193677.1|193747.9|193622.9|193802.1|193677.1|193741.1|193616.1|28
1727166970000|2024-09-24 08:36:10|193749.1|193624.1|193771|193646|193782.8|193657.8|193741.7|193616.7|21
1727166980000|2024-09-24 08:36:20|193771.8|193646.8|193771.7|193646.7|193774.3|193649.3|193770.9|193645.9|22
1727166990000|2024-09-24 08:36:30|193772|193647|193771.2|193646.2|193777.9|193652.9|193770.7|193645.7|14
1727167000000|2024-09-24 08:36:40|193770|193645|193766.6|193641.6|193770|193645|193764.6|193639.6|24
1727167010000|2024-09-24 08:36:50|193767|193642|193768.7|193643.7|193770.5|193645.5|193766.7|193641.7|20
1727167020000|2024-09-24 08:37:00|193768.1|193643.1|193767.8|193642.8|193768.8|193643.8|193764.7|193639.7|28
1727167030000|2024-09-24 08:37:10|193766|193641|193762.2|193637.2|193766.7|193641.7|193760.6|193635.6|31
1727167040000|2024-09-24 08:37:20|193764|193639|193756.1|193631.1|193765.9|193640.9|193755.1|193630.1|21
1727167050000|2024-09-24 08:37:30|193756.4|193631.4|193765.5|193640.5|193766.9|193641.9|193756.4|193631.4|18
1727167060000|2024-09-24 08:37:40|193767.2|193642.2|193770.7|193645.7|193779.1|193654.1|193762.7|193637.7|18
1727167070000|2024-09-24 08:37:50|193773.1|193648.1|193775|193650|193780.4|193655.4|193772.2|193647.2|30
1727167080000|2024-09-24 08:38:00|193770.6|193645.6|193797.4|193672.4|193801.3|193676.3|193766.4|193641.4|32
1727167090000|2024-09-24 08:38:10|193799.1|193674.1|193807|193682|193809.3|193684.3|193797.7|193672.7|7
1727167100000|2024-09-24 08:38:20|193807.1|193682.1|193812.8|193687.8|193813.2|193688.2|193807.1|193682.1|5
1727167110000|2024-09-24 08:38:30|193813.7|193688.7|193861.9|193736.9|193861.9|193736.9|193807.9|193682.9|14
1727167120000|2024-09-24 08:38:40|193845.6|193720.6|193854.1|193729.1|193866.1|193741.1|193845.6|193720.6|35
1727167130000|2024-09-24 08:38:50|193865.2|193740.2|193850.8|193725.8|193865.2|193740.2|193848.6|193723.6|25
1727167140000|2024-09-24 08:39:00|193850.6|193725.6|193848.6|193723.6|193853.4|193728.4|193847.3|193722.3|19
1727167150000|2024-09-24 08:39:10|193851.7|193726.7|193850|193725|193858.8|193733.8|193848.6|193723.6|15
1727167160000|2024-09-24 08:39:20|193851.1|193726.1|193887.1|193762.1|193893.9|193768.9|193849.9|193724.9|24
1727167170000|2024-09-24 08:39:30|193887.8|193762.8|193898.7|193773.7|193898.7|193773.7|193887.8|193762.8|9
1727167180000|2024-09-24 08:39:40|193899|193774|193925.2|193800.2|193925.3|193800.3|193899|193774|11
1727167190000|2024-09-24 08:39:50|193925.4|193800.4|193934.3|193809.3|193940.8|193815.8|193925.4|193800.4|14
1727167200000|2024-09-24 08:40:00|193924.7|193799.7|193926.3|193801.3|193929.9|193804.9|193924.7|193799.7|14
1727167210000|2024-09-24 08:40:10|193925.5|193800.5|193878.7|193753.7|193925.5|193800.5|193863.9|193738.9|17
1727167220000|2024-09-24 08:40:20|193878|193753|193882.6|193757.6|193882.6|193757.6|193878|193753|10
1727167230000|2024-09-24 08:40:30|193883.1|193758.1|193894.4|193769.4|193905.5|193780.5|193883.1|193758.1|12
1727167240000|2024-09-24 08:40:40|193892.5|193767.5|193856.3|193731.3|193893.2|193768.2|193855.9|193730.9|17
1727167250000|2024-09-24 08:40:50|193856.7|193731.7|193859.7|193734.7|193864.6|193739.6|193854|193729|32
1727167260000|2024-09-24 08:41:00|193858.7|193733.7|193859.9|193734.9|193859.9|193734.9|193854.5|193729.5|23
1727167270000|2024-09-24 08:41:10|193856.2|193731.2|193888.5|193763.5|193888.5|193763.5|193856.2|193731.2|17
1727167280000|2024-09-24 08:41:20|193894.8|193769.8|193900.7|193775.7|193904.8|193779.8|193891.3|193766.3|30
1727167290000|2024-09-24 08:41:30|193885.1|193760.1|193898.5|193773.5|193900.1|193775.1|193885.1|193760.1|29
1727167300000|2024-09-24 08:41:40|193900.6|193775.6|193900.6|193775.6|193908.3|193783.3|193897|193772|26
1727167310000|2024-09-24 08:41:50|193900.9|193775.9|193897.7|193772.7|193905.2|193780.2|193890.8|193765.8|30
1727167320000|2024-09-24 08:42:00|193893.9|193768.9|193901.5|193776.5|193906.8|193781.8|193893.2|193768.2|29
1727167330000|2024-09-24 08:42:10|193902.9|193777.9|193894.1|193769.1|193912.8|193787.8|193890.3|193765.3|25
1727167340000|2024-09-24 08:42:20|193895.8|193770.8|193887.5|193762.5|193895.8|193770.8|193884.9|193759.9|14
1727167350000|2024-09-24 08:42:30|193889|193764|193887.6|193762.6|193889|193764|193887.6|193762.6|3
1727167360000|2024-09-24 08:42:40|193887|193762|193887.3|193762.3|193888.1|193763.1|193885.7|193760.7|11
1727167370000|2024-09-24 08:42:50|193885.8|193760.8|193881.4|193756.4|193888.4|193763.4|193880.5|193755.5|10
1727167380000|2024-09-24 08:43:00|193883.1|193758.1|193890.4|193765.4|193903|193778|193883.1|193758.1|34
1727167390000|2024-09-24 08:43:10|193892.4|193767.4|193887.3|193762.3|193893|193768|193887.3|193762.3|23
1727167400000|2024-09-24 08:43:20|193889.2|193764.2|193862.5|193737.5|193903.4|193778.4|193858.9|193733.9|34
1727167410000|2024-09-24 08:43:30|193859.7|193734.7|193863.8|193738.8|193865.4|193740.4|193859.5|193734.5|35
1727167420000|2024-09-24 08:43:40|193864.1|193739.1|193866.7|193741.7|193869.6|193744.6|193859.6|193734.6|36
1727167430000|2024-09-24 08:43:50|193867.5|193742.5|193867.2|193742.2|193869.6|193744.6|193859.9|193734.9|38
1727167440000|2024-09-24 08:44:00|193868.3|193743.3|193867.7|193742.7|193869.1|193744.1|193861.1|193736.1|38
1727167450000|2024-09-24 08:44:10|193868.2|193743.2|193864.9|193739.9|193871.1|193746.1|193863.6|193738.6|35
1727167460000|2024-09-24 08:44:20|193905|193780|193901.6|193776.6|193916.8|193791.8|193898.8|193773.8|17
1727167470000|2024-09-24 08:44:30|193900.7|193775.7|193872.4|193747.4|193903.7|193778.7|193872.4|193747.4|13
1727167480000|2024-09-24 08:44:40|193872.8|193747.8|193870.9|193745.9|193876.1|193751.1|193867.6|193742.6|31
1727167490000|2024-09-24 08:44:50|193871.8|193746.8|193869.9|193744.9|193875.7|193750.7|193868.1|193743.1|35
1727167500000|2024-09-24 08:45:00|193871.1|193746.1|193872.8|193747.8|193882.1|193757.1|193868.7|193743.7|38
1727167510000|2024-09-24 08:45:10|193875|193750|193879|193754|193882.8|193757.8|193872.6|193747.6|24
1727167520000|2024-09-24 08:45:20|193880.6|193755.6|193885.4|193760.4|193894.1|193769.1|193879.7|193754.7|14
1727167530000|2024-09-24 08:45:30|193883.6|193758.6|193900.4|193775.4|193905.7|193780.7|193881|193756|35
1727167540000|2024-09-24 08:45:40|193902.8|193777.8|193898.8|193773.8|193903.3|193778.3|193886.3|193761.3|22
1727167550000|2024-09-24 08:45:50|193899.7|193774.7|193902.7|193777.7|193903.9|193778.9|193892.6|193767.6|31
1727167560000|2024-09-24 08:46:00|193898.8|193773.8|193904.6|193779.6|193904.6|193779.6|193898.8|193773.8|7
1727167570000|2024-09-24 08:46:10|193905.9|193780.9|193901.9|193776.9|193908.6|193783.6|193895.2|193770.2|30
1727167580000|2024-09-24 08:46:20|193903.2|193778.2|193904|193779|193904.9|193779.9|193898.9|193773.9|15
1727167590000|2024-09-24 08:46:30|193904.2|193779.2|193897.5|193772.5|193904.2|193779.2|193892.2|193767.2|26
1727167600000|2024-09-24 08:46:40|193898.1|193773.1|193901.4|193776.4|193903.2|193778.2|193893.5|193768.5|39
1727167610000|2024-09-24 08:46:50|193900.4|193775.4|193904.5|193779.5|193905.2|193780.2|193895|193770|39
1727167620000|2024-09-24 08:47:00|193904|193779|193907.2|193782.2|193907.2|193782.2|193891.6|193766.6|29
1727167630000|2024-09-24 08:47:10|193905.8|193780.8|193897.8|193772.8|193907.8|193782.8|193894.2|193769.2|32
1727167640000|2024-09-24 08:47:20|193891|193766|193904.5|193779.5|193905.7|193780.7|193886.6|193761.6|37
1727167650000|2024-09-24 08:47:30|193900.2|193775.2|193896.5|193771.5|193903.5|193778.5|193896.5|193771.5|25
1727167660000|2024-09-24 08:47:40|193900|193775|193838.9|193713.9|193904.3|193779.3|193838.9|193713.9|36
1727167670000|2024-09-24 08:47:50|193841.9|193716.9|193840.8|193715.8|193844.6|193719.6|193834.7|193709.7|25
1727167680000|2024-09-24 08:48:00|193840.5|193715.5|193841.1|193716.1|193844.3|193719.3|193835.1|193710.1|33
1727167690000|2024-09-24 08:48:10|193840|193715|193843.3|193718.3|193843.3|193718.3|193836.8|193711.8|7
1727167700000|2024-09-24 08:48:20|193844.2|193719.2|193843.2|193718.2|193844.2|193719.2|193842|193717|5
1727167710000|2024-09-24 08:48:30|193844.7|193719.7|193842.3|193717.3|193845.2|193720.2|193841.7|193716.7|16
1727167720000|2024-09-24 08:48:40|193844|193719|193841.6|193716.6|193844|193719|193841.1|193716.1|12
1727167730000|2024-09-24 08:48:50|193837.3|193712.3|193784.3|193659.3|193842.4|193717.4|193784.3|193659.3|10
1727167740000|2024-09-24 08:49:00|193780.9|193655.9|193792.7|193667.7|193799.8|193674.8|193771.4|193646.4|32
1727167750000|2024-09-24 08:49:10|193794|193669|193799.3|193674.3|193799.3|193674.3|193791.9|193666.9|19
1727167760000|2024-09-24 08:49:20|193800.2|193675.2|193782.3|193657.3|193822.4|193697.4|193782.3|193657.3|20
1727167770000|2024-09-24 08:49:30|193783.1|193658.1|193853.5|193728.5|193864|193739|193782.1|193657.1|23
1727167780000|2024-09-24 08:49:40|193854.6|193729.6|193845.1|193720.1|193858.7|193733.7|193841.9|193716.9|32
1727167790000|2024-09-24 08:49:50|193844.2|193719.2|193855.3|193730.3|193856.8|193731.8|193844.2|193719.2|24
1727167800000|2024-09-24 08:50:00|193856.4|193731.4|193882.8|193757.8|193896.4|193771.4|193852.4|193727.4|25
1727167810000|2024-09-24 08:50:10|193915.6|193790.6|193920.7|193795.7|193924.4|193799.4|193907.1|193782.1|24
1727167820000|2024-09-24 08:50:20|193920.6|193795.6|193908.5|193783.5|193920.6|193795.6|193908.5|193783.5|13
1727167830000|2024-09-24 08:50:30|193914.7|193789.7|193903.6|193778.6|193914.7|193789.7|193903.3|193778.3|10
1727167840000|2024-09-24 08:50:40|193908.9|193783.9|193909.1|193784.1|193912.1|193787.1|193905|193780|9
1727167850000|2024-09-24 08:50:50|193906.4|193781.4|193881.4|193756.4|193907.3|193782.3|193881.4|193756.4|8
1727167860000|2024-09-24 08:51:00|193881.2|193756.2|193872.4|193747.4|193881.2|193756.2|193871.9|193746.9|9
1727167870000|2024-09-24 08:51:10|193872.5|193747.5|193872.9|193747.9|193876.9|193751.9|193871.3|193746.3|9
1727167880000|2024-09-24 08:51:20|193868.4|193743.4|193870.3|193745.3|193870.3|193745.3|193868.4|193743.4|2
1727167890000|2024-09-24 08:51:30|193868.3|193743.3|193875.3|193750.3|193879.8|193754.8|193868.3|193743.3|21
1727167900000|2024-09-24 08:51:40|193876.4|193751.4|193879.1|193754.1|193879.1|193754.1|193872.7|193747.7|17
1727167910000|2024-09-24 08:51:50|193878.9|193753.9|193876.2|193751.2|193878.9|193753.9|193874.9|193749.9|14
1727167920000|2024-09-24 08:52:00|193878.6|193753.6|193948.4|193823.4|193948.4|193823.4|193872.6|193747.6|19
1727167930000|2024-09-24 08:52:10|193945.7|193820.7|193944.5|193819.5|193945.7|193820.7|193944.5|193819.5|2
1727167940000|2024-09-24 08:52:20|193945.7|193820.7|193945.7|193820.7|193945.7|193820.7|193945.7|193820.7|1
1727167950000|2024-09-24 08:52:30|193945.6|193820.6|193994.8|193869.8|193994.8|193869.8|193944.7|193819.7|13
1727167960000|2024-09-24 08:52:40|194000.3|193875.3|194009.5|193884.5|194011.9|193886.9|193995.3|193870.3|32
1727167970000|2024-09-24 08:52:50|194010.7|193885.7|194002.7|193877.7|194011.5|193886.5|194001.8|193876.8|25
1727167980000|2024-09-24 08:53:00|194004.1|193879.1|194009.4|193884.4|194011.2|193886.2|194004.1|193879.1|12
1727167990000|2024-09-24 08:53:10|194009.3|193884.3|194009.3|193884.3|194009.3|193884.3|194009.3|193884.3|1
1727168000000|2024-09-24 08:53:20|194011.4|193886.4|194018.2|193893.2|194020.1|193895.1|194011.4|193886.4|7
1727168010000|2024-09-24 08:53:30|194018|193893|194013.2|193888.2|194020.1|193895.1|194013.2|193888.2|13
1727168020000|2024-09-24 08:53:40|194014.5|193889.5|193969.4|193844.4|194016.1|193891.1|193966.7|193841.7|18
1727168030000|2024-09-24 08:53:50|193967|193842|193959.2|193834.2|193967|193842|193959|193834|6
1727168040000|2024-09-24 08:54:00|193959.5|193834.5|193966.6|193841.6|193973.3|193848.3|193958.3|193833.3|9
1727168050000|2024-09-24 08:54:10|193966.3|193841.3|193967.3|193842.3|193973|193848|193964.3|193839.3|22
1727168060000|2024-09-24 08:54:20|193964.5|193839.5|193940.6|193815.6|193964.5|193839.5|193937.7|193812.7|10
1727168070000|2024-09-24 08:54:30|193941.2|193816.2|193941.9|193816.9|193943|193818|193939.8|193814.8|6
1727168080000|2024-09-24 08:54:40|193941.7|193816.7|193939.6|193814.6|193944.1|193819.1|193936.5|193811.5|10
1727168090000|2024-09-24 08:54:50|193940.2|193815.2|193929.9|193804.9|193941.8|193816.8|193925.2|193800.2|10
1727168100000|2024-09-24 08:55:00|193929.6|193804.6|193928.3|193803.3|193929.6|193804.6|193912.2|193787.2|31
1727168110000|2024-09-24 08:55:10|193925.1|193800.1|193921.5|193796.5|193928.3|193803.3|193921.5|193796.5|14
1727168120000|2024-09-24 08:55:20|193924.6|193799.6|193927.3|193802.3|193928|193803|193921.5|193796.5|22
1727168130000|2024-09-24 08:55:30|193926.9|193801.9|193923.2|193798.2|193942.6|193817.6|193923.2|193798.2|16
1727168140000|2024-09-24 08:55:40|193927.9|193802.9|193935.3|193810.3|193938.6|193813.6|193925.7|193800.7|19
1727168150000|2024-09-24 08:55:50|193934.2|193809.2|193936.4|193811.4|193938|193813|193934.2|193809.2|11
1727168160000|2024-09-24 08:56:00|193938.2|193813.2|193952.7|193827.7|193952.7|193827.7|193937.7|193812.7|17
1727168170000|2024-09-24 08:56:10|193952.1|193827.1|193973.2|193848.2|193982|193857|193946.8|193821.8|15
1727168180000|2024-09-24 08:56:20|193969.4|193844.4|193985.2|193860.2|193987.6|193862.6|193969.4|193844.4|22
1727168190000|2024-09-24 08:56:30|193986.8|193861.8|194018.4|193893.4|194019.4|193894.4|193986.8|193861.8|34
1727168200000|2024-09-24 08:56:40|194016|193891|194017.1|193892.1|194021.4|193896.4|194009.6|193884.6|29
1727168210000|2024-09-24 08:56:50|194017.3|193892.3|194016.2|193891.2|194019|193894|194013.9|193888.9|17
1727168220000|2024-09-24 08:57:00|194016.7|193891.7|194025.9|193900.9|194026.1|193901.1|194016.4|193891.4|15
1727168230000|2024-09-24 08:57:10|194020.7|193895.7|194016.5|193891.5|194025.8|193900.8|194011.7|193886.7|24
1727168240000|2024-09-24 08:57:20|194016.1|193891.1|194013.6|193888.6|194017.8|193892.8|194010.9|193885.9|22
1727168250000|2024-09-24 08:57:30|194009.9|193884.9|193959.5|193834.5|194019.8|193894.8|193959.5|193834.5|19
1727168260000|2024-09-24 08:57:40|193958.2|193833.2|193959.5|193834.5|193969.5|193844.5|193957.1|193832.1|37
1727168270000|2024-09-24 08:57:50|193956.8|193831.8|193959.5|193834.5|193960.1|193835.1|193941.6|193816.6|32
1727168280000|2024-09-24 08:58:00|193961.1|193836.1|193956.8|193831.8|193961.1|193836.1|193951.3|193826.3|35
1727168290000|2024-09-24 08:58:10|193958.8|193833.8|193971.2|193846.2|193971.2|193846.2|193950.9|193825.9|39
1727168300000|2024-09-24 08:58:20|193972.9|193847.9|193969|193844|193974|193849|193961.9|193836.9|39
1727168310000|2024-09-24 08:58:30|193975|193850|193968|193843|193986.7|193861.7|193964.2|193839.2|34
1727168320000|2024-09-24 08:58:40|193966.5|193841.5|193985.7|193860.7|193989|193864|193966.2|193841.2|30
1727168330000|2024-09-24 08:58:50|193987|193862|193975.8|193850.8|193989.6|193864.6|193972.2|193847.2|23
1727168340000|2024-09-24 08:59:00|193975.5|193850.5|193978.3|193853.3|193983.1|193858.1|193973.1|193848.1|28
1727168350000|2024-09-24 08:59:10|193979.5|193854.5|193982.3|193857.3|193986.2|193861.2|193970.4|193845.4|37
1727168360000|2024-09-24 08:59:20|193975.8|193850.8|193983.3|193858.3|193986|193861|193966.6|193841.6|35
1727168370000|2024-09-24 08:59:30|193984|193859|193969.9|193844.9|193985.6|193860.6|193969|193844|36
1727168380000|2024-09-24 08:59:40|193970.8|193845.8|193975.5|193850.5|193979.5|193854.5|193966.1|193841.1|29
1727168390000|2024-09-24 08:59:50|193971.9|193846.9|193973.8|193848.8|193974.2|193849.2|193968|193843|21
1727168400000|2024-09-24 09:00:00|193977.9|193852.9|193986.9|193861.9|193989.9|193864.9|193977.9|193852.9|25
1727168410000|2024-09-24 09:00:10|193987.3|193862.3|193978.2|193853.2|193989.7|193864.7|193972.5|193847.5|17
1727168420000|2024-09-24 09:00:20|193979.5|193854.5|193977.6|193852.6|193979.5|193854.5|193975.4|193850.4|10
1727168430000|2024-09-24 09:00:30|193979.2|193854.2|193978|193853|193988.1|193863.1|193975.5|193850.5|14
1727168440000|2024-09-24 09:00:40|193975.9|193850.9|193978.6|193853.6|193979.5|193854.5|193975.9|193850.9|11
1727168450000|2024-09-24 09:00:50|193975.1|193850.1|193983.7|193858.7|193983.7|193858.7|193972.5|193847.5|18
1727168460000|2024-09-24 09:01:00|193981.8|193856.8|193974.2|193849.2|193983.3|193858.3|193974.1|193849.1|14
1727168470000|2024-09-24 09:01:10|193975.1|193850.1|193973.9|193848.9|193975.1|193850.1|193971.4|193846.4|9
1727168480000|2024-09-24 09:01:20|193971.4|193846.4|193970.4|193845.4|193971.4|193846.4|193964.4|193839.4|8
1727168490000|2024-09-24 09:01:30|193972|193847|193975.5|193850.5|193977.2|193852.2|193972|193847|8
1727168500000|2024-09-24 09:01:40|193978.1|193853.1|193979.6|193854.6|193983.3|193858.3|193975.8|193850.8|18
1727168510000|2024-09-24 09:01:50|193974.5|193849.5|193978.9|193853.9|193986.3|193861.3|193974.5|193849.5|26
1727168520000|2024-09-24 09:02:00|193980.2|193855.2|193986.7|193861.7|193989.1|193864.1|193974.9|193849.9|22
1727168530000|2024-09-24 09:02:10|193985.3|193860.3|193986|193861|193986.1|193861.1|193984.4|193859.4|5
1727168540000|2024-09-24 09:02:20|193988|193863|193983.8|193858.8|193990.5|193865.5|193983.8|193858.8|10
1727168550000|2024-09-24 09:02:30|193985.9|193860.9|193987.2|193862.2|193989.2|193864.2|193976.4|193851.4|10
1727168560000|2024-09-24 09:02:40|193985|193860|193986.3|193861.3|193986.3|193861.3|193985|193860|2
1727168570000|2024-09-24 09:02:50|193986|193861|193970.4|193845.4|193986|193861|193966.4|193841.4|15
1727168580000|2024-09-24 09:03:00|193970.2|193845.2|193970.2|193845.2|193970.2|193845.2|193970.2|193845.2|1
1727168590000|2024-09-24 09:03:10|193967.3|193842.3|193969.8|193844.8|193969.8|193844.8|193967.3|193842.3|4
1727168600000|2024-09-24 09:03:20|193967.8|193842.8|193975.9|193850.9|193982.4|193857.4|193967.8|193842.8|7
1727168610000|2024-09-24 09:03:30|193971.7|193846.7|193974.8|193849.8|193976|193851|193970.3|193845.3|13
1727168620000|2024-09-24 09:03:40|193978.3|193853.3|193979.4|193854.4|193980.8|193855.8|193975.2|193850.2|18
1727168630000|2024-09-24 09:03:50|193975.8|193850.8|193974.4|193849.4|193979.9|193854.9|193973.6|193848.6|14
1727168640000|2024-09-24 09:04:00|193972.3|193847.3|193977.1|193852.1|193980.9|193855.9|193972.3|193847.3|9
1727168650000|2024-09-24 09:04:10|193979.8|193854.8|193979.4|193854.4|193981.5|193856.5|193972.1|193847.1|22
1727168660000|2024-09-24 09:04:20|193980.4|193855.4|193986|193861|193986|193861|193977.4|193852.4|15
1727168670000|2024-09-24 09:04:30|193984.6|193859.6|193984|193859|193986.4|193861.4|193981.4|193856.4|12
1727168680000|2024-09-24 09:04:40|193985.5|193860.5|193982.6|193857.6|193985.5|193860.5|193982.6|193857.6|3
1727168690000|2024-09-24 09:04:50|193981.2|193856.2|193984.7|193859.7|193984.7|193859.7|193981|193856|14
1727168700000|2024-09-24 09:05:00|193984.4|193859.4|193985.7|193860.7|193985.7|193860.7|193982.3|193857.3|5
1727168710000|2024-09-24 09:05:10|193988.9|193863.9|193990.3|193865.3|193991.2|193866.2|193988.9|193863.9|6
1727168720000|2024-09-24 09:05:20|193988.3|193863.3|193989|193864|193990.7|193865.7|193988.3|193863.3|7
1727168730000|2024-09-24 09:05:30|193990.3|193865.3|193984.4|193859.4|193990.3|193865.3|193975.1|193850.1|23
1727168740000|2024-09-24 09:05:40|193986.1|193861.1|193987.2|193862.2|193990.2|193865.2|193986.1|193861.1|3
1727168750000|2024-09-24 09:05:50|193985.7|193860.7|193988.6|193863.6|193988.6|193863.6|193982.9|193857.9|14
1727168760000|2024-09-24 09:06:00|193987.3|193862.3|193987.2|193862.2|193987.3|193862.3|193985.8|193860.8|3
1727168770000|2024-09-24 09:06:10|193991.4|193866.4|193981.4|193856.4|193992|193867|193981.4|193856.4|13
1727168780000|2024-09-24 09:06:20|193976.7|193851.7|193980.9|193855.9|193987.6|193862.6|193976.7|193851.7|14
1727168790000|2024-09-24 09:06:30|193983.9|193858.9|193987.3|193862.3|193988.2|193863.2|193978.7|193853.7|16
1727168800000|2024-09-24 09:06:40|193984.5|193859.5|193985.9|193860.9|193990.9|193865.9|193976.9|193851.9|23
1727168810000|2024-09-24 09:06:50|193985|193860|193987|193862|193991.6|193866.6|193977.8|193852.8|22
1727168820000|2024-09-24 09:07:00|193986.8|193861.8|193987.2|193862.2|193987.7|193862.7|193985.1|193860.1|7
1727168830000|2024-09-24 09:07:10|193990.4|193865.4|193987.2|193862.2|193990.4|193865.4|193985.4|193860.4|9
1727168840000|2024-09-24 09:07:20|193985.7|193860.7|193985.7|193860.7|193985.7|193860.7|193985.7|193860.7|1
1727168850000|2024-09-24 09:07:30|193984.5|193859.5|193985.2|193860.2|193988.9|193863.9|193980.8|193855.8|11
1727168860000|2024-09-24 09:07:40|193986.1|193861.1|193986.1|193861.1|193988.3|193863.3|193982.7|193857.7|13
1727168870000|2024-09-24 09:07:50|193987.7|193862.7|193985.8|193860.8|193990.4|193865.4|193975.8|193850.8|21
1727168880000|2024-09-24 09:08:00|193988.3|193863.3|193987.5|193862.5|193989.6|193864.6|193986.9|193861.9|11
1727168890000|2024-09-24 09:08:10|193985.9|193860.9|193985.6|193860.6|193987.5|193862.5|193981.4|193856.4|8
1727168900000|2024-09-24 09:08:20|193986.8|193861.8|193988.8|193863.8|193990.8|193865.8|193986.8|193861.8|9
1727168910000|2024-09-24 09:08:30|193990.2|193865.2|193987.3|193862.3|193990.5|193865.5|193979.8|193854.8|19
1727168920000|2024-09-24 09:08:40|193986.5|193861.5|193982.6|193857.6|193990.3|193865.3|193982.6|193857.6|22
1727168930000|2024-09-24 09:08:50|193981.1|193856.1|193984.6|193859.6|193988|193863|193975.8|193850.8|23
1727168940000|2024-09-24 09:09:00|193982.3|193857.3|193985.3|193860.3|193991.1|193866.1|193975.5|193850.5|28
1727168950000|2024-09-24 09:09:10|193984.9|193859.9|193994.7|193869.7|193995.9|193870.9|193984.9|193859.9|27
1727168960000|2024-09-24 09:09:20|193995.8|193870.8|193993|193868|193996.5|193871.5|193993|193868|28
1727168970000|2024-09-24 09:09:30|193990.6|193865.6|193989.8|193864.8|193996.5|193871.5|193989.8|193864.8|19
1727168980000|2024-09-24 09:09:40|193987.6|193862.6|193973.6|193848.6|193987.7|193862.7|193973.5|193848.5|14
1727168990000|2024-09-24 09:09:50|193974.2|193849.2|193974.8|193849.8|193977.3|193852.3|193974.2|193849.2|10
1727169000000|2024-09-24 09:10:00|193973.2|193848.2|193973.3|193848.3|193973.5|193848.5|193973|193848|4
1727169010000|2024-09-24 09:10:10|193971.8|193846.8|193981.2|193856.2|193985|193860|193971.8|193846.8|20
1727169020000|2024-09-24 09:10:20|193982.5|193857.5|193976.1|193851.1|193982.5|193857.5|193976.1|193851.1|15
1727169030000|2024-09-24 09:10:30|193977.9|193852.9|193974.4|193849.4|193982.1|193857.1|193974.4|193849.4|16
1727169040000|2024-09-24 09:10:40|193976.1|193851.1|193977.9|193852.9|193981.7|193856.7|193976.1|193851.1|15
1727169050000|2024-09-24 09:10:50|193976.5|193851.5|193984.7|193859.7|193986.6|193861.6|193976.5|193851.5|12
1727169060000|2024-09-24 09:11:00|193983.9|193858.9|193983.4|193858.4|193983.9|193858.9|193978.9|193853.9|9
1727169070000|2024-09-24 09:11:10|193984.7|193859.7|193984.1|193859.1|193984.7|193859.7|193981.5|193856.5|9
1727169080000|2024-09-24 09:11:20|193982.2|193857.2|193982.1|193857.1|193987.6|193862.6|193980.7|193855.7|12
1727169090000|2024-09-24 09:11:30|193983.5|193858.5|193989.6|193864.6|193994.7|193869.7|193978.7|193853.7|23
1727169100000|2024-09-24 09:11:40|193989.3|193864.3|193991.8|193866.8|193993.6|193868.6|193989.3|193864.3|12
1727169110000|2024-09-24 09:11:50|193990.3|193865.3|193991.7|193866.7|193993.2|193868.2|193988.5|193863.5|27
1727169120000|2024-09-24 09:12:00|193987.9|193862.9|193998.9|193873.9|193998.9|193873.9|193985.6|193860.6|34
1727169130000|2024-09-24 09:12:10|193997.5|193872.5|193996.3|193871.3|194001.3|193876.3|193994|193869|19
1727169140000|2024-09-24 09:12:20|193996.4|193871.4|193996.2|193871.2|193998.6|193873.6|193995.9|193870.9|5
1727169150000|2024-09-24 09:12:30|193997.4|193872.4|194003.4|193878.4|194007|193882|193995.7|193870.7|19
1727169160000|2024-09-24 09:12:40|194003.5|193878.5|194002|193877|194003.5|193878.5|193996.3|193871.3|27
1727169170000|2024-09-24 09:12:50|194000.8|193875.8|194002.3|193877.3|194004.8|193879.8|194000.8|193875.8|31
1727169180000|2024-09-24 09:13:00|194003.7|193878.7|194005.5|193880.5|194009.1|193884.1|194002.5|193877.5|24
1727169190000|2024-09-24 09:13:10|194005.6|193880.6|194007|193882|194012.4|193887.4|194004.2|193879.2|35
1727169200000|2024-09-24 09:13:20|194006.2|193881.2|194009.9|193884.9|194012.6|193887.6|194006.2|193881.2|31
1727169210000|2024-09-24 09:13:30|194008.8|193883.8|194010|193885|194014.3|193889.3|194008.7|193883.7|26
1727169220000|2024-09-24 09:13:40|194009.6|193884.6|194008.2|193883.2|194012.6|193887.6|194006.9|193881.9|28
1727169230000|2024-09-24 09:13:50|194009.2|193884.2|194009.4|193884.4|194011.8|193886.8|194007.3|193882.3|15
1727169240000|2024-09-24 09:14:00|194016.4|193891.4|194008.2|193883.2|194016.4|193891.4|194007.2|193882.2|11
1727169250000|2024-09-24 09:14:10|194011.1|193886.1|194007.6|193882.6|194011.1|193886.1|194006.2|193881.2|14
1727169260000|2024-09-24 09:14:20|194006.2|193881.2|194060.8|193935.8|194071.3|193946.3|194006.2|193881.2|12
1727169270000|2024-09-24 09:14:30|194065.5|193940.5|194069|193944|194075.9|193950.9|194064.5|193939.5|19
1727169280000|2024-09-24 09:14:40|194076.6|193951.6|194070.2|193945.2|194077.5|193952.5|194069.3|193944.3|12
1727169290000|2024-09-24 09:14:50|194067.8|193942.8|194053.8|193928.8|194070|193945|194053.8|193928.8|21
1727169300000|2024-09-24 09:15:00|194057.5|193932.5|194060.5|193935.5|194060.5|193935.5|194052.4|193927.4|6
1727169310000|2024-09-24 09:15:10|194056.8|193931.8|194084.1|193959.1|194086.1|193961.1|194052.7|193927.7|22
1727169320000|2024-09-24 09:15:20|194084.2|193959.2|194086.2|193961.2|194086.2|193961.2|194084|193959|3
1727169330000|2024-09-24 09:15:30|194110.7|193985.7|194096.8|193971.8|194110.7|193985.7|194096.8|193971.8|16
1727169340000|2024-09-24 09:15:40|194095.6|193970.6|194101|193976|194105.8|193980.8|194095.6|193970.6|14
1727169350000|2024-09-24 09:15:50|194102.5|193977.5|194103.3|193978.3|194103.3|193978.3|194098.1|193973.1|4
1727169360000|2024-09-24 09:16:00|194103.5|193978.5|194100.8|193975.8|194103.5|193978.5|194099.2|193974.2|6
1727169370000|2024-09-24 09:16:10|194099.9|193974.9|194101.3|193976.3|194102.9|193977.9|194094.5|193969.5|11
1727169380000|2024-09-24 09:16:20|194099.8|193974.8|194098.7|193973.7|194100.9|193975.9|194090.9|193965.9|18
1727169390000|2024-09-24 09:16:30|194094.8|193969.8|194095.4|193970.4|194098.2|193973.2|194091|193966|9
1727169400000|2024-09-24 09:16:40|194094.8|193969.8|194084.2|193959.2|194095.1|193970.1|194078.8|193953.8|9
1727169410000|2024-09-24 09:16:50|194083.9|193958.9|194095|193970|194098.9|193973.9|194082.3|193957.3|12
1727169420000|2024-09-24 09:17:00|194094.6|193969.6|194097|193972|194097.4|193972.4|194094.6|193969.6|7
1727169430000|2024-09-24 09:17:10|194094.3|193969.3|194096.7|193971.7|194098.5|193973.5|194089.5|193964.5|12
1727169440000|2024-09-24 09:17:20|194097|193972|194066|193941|194097.2|193972.2|194066|193941|13
1727169450000|2024-09-24 09:17:30|194074.5|193949.5|194066|193941|194075.2|193950.2|194064.9|193939.9|18
1727169460000|2024-09-24 09:17:40|194066.7|193941.7|194066.2|193941.2|194071.2|193946.2|194061.5|193936.5|18
1727169470000|2024-09-24 09:17:50|194064.7|193939.7|194067.5|193942.5|194074.9|193949.9|194064.7|193939.7|27
1727169480000|2024-09-24 09:18:00|194069.2|193944.2|194073.9|193948.9|194073.9|193948.9|194069.2|193944.2|9
1727169490000|2024-09-24 09:18:10|194072.4|193947.4|194090.5|193965.5|194093.8|193968.8|194066.1|193941.1|17
1727169500000|2024-09-24 09:18:20|194095.5|193970.5|194089.1|193964.1|194095.5|193970.5|194082.1|193957.1|27
1727169510000|2024-09-24 09:18:30|194088.1|193963.1|194091.1|193966.1|194101.2|193976.2|194083.2|193958.2|22
1727169520000|2024-09-24 09:18:40|194091|193966|194089.2|193964.2|194091|193966|194088.2|193963.2|14
1727169530000|2024-09-24 09:18:50|194089.3|193964.3|194093.8|193968.8|194099.4|193974.4|194089.3|193964.3|10
1727169540000|2024-09-24 09:19:00|194095.8|193970.8|194092.5|193967.5|194095.8|193970.8|194085.7|193960.7|17
1727169550000|2024-09-24 09:19:10|194094.3|193969.3|194090.1|193965.1|194095.3|193970.3|194075.8|193950.8|23
1727169560000|2024-09-24 09:19:20|194088.4|193963.4|194089.5|193964.5|194089.5|193964.5|194085.7|193960.7|10
1727169570000|2024-09-24 09:19:30|194091.2|193966.2|194084|193959|194093.7|193968.7|194077.9|193952.9|18
1727169580000|2024-09-24 09:19:40|194085.2|193960.2|194049.6|193924.6|194085.2|193960.2|194041.9|193916.9|30
1727169590000|2024-09-24 09:19:50|194046.7|193921.7|194054|193929|194056.6|193931.6|194041.5|193916.5|30
1727169600000|2024-09-24 09:20:00|194045.9|193920.9|194051.7|193926.7|194057.3|193932.3|194042.3|193917.3|36
1727169610000|2024-09-24 09:20:10|194050.4|193925.4|194055.1|193930.1|194058.7|193933.7|194046.5|193921.5|27
1727169620000|2024-09-24 09:20:20|194054.5|193929.5|194051.9|193926.9|194062.8|193937.8|194050.6|193925.6|28
1727169630000|2024-09-24 09:20:30|194051.5|193926.5|194052.7|193927.7|194056.9|193931.9|194047.9|193922.9|27
1727169640000|2024-09-24 09:20:40|194050.4|193925.4|194054.9|193929.9|194055.5|193930.5|194050.4|193925.4|19
1727169650000|2024-09-24 09:20:50|194054.4|193929.4|194044.1|193919.1|194054.4|193929.4|194044.1|193919.1|13
1727169660000|2024-09-24 09:21:00|194048.7|193923.7|194047.5|193922.5|194053.7|193928.7|194042.2|193917.2|37
1727169670000|2024-09-24 09:21:10|194050|193925|194053.9|193928.9|194059.7|193934.7|194048.5|193923.5|28
1727169680000|2024-09-24 09:21:20|194055.6|193930.6|194036|193911|194055.6|193930.6|194025.2|193900.2|30
1727169690000|2024-09-24 09:21:30|194040.3|193915.3|194066.4|193941.4|194077.1|193952.1|194040.3|193915.3|15
1727169700000|2024-09-24 09:21:40|194068.1|193943.1|194064.1|193939.1|194068.8|193943.8|194064.1|193939.1|17
1727169710000|2024-09-24 09:21:50|194064|193939|194063.4|193938.4|194065.6|193940.6|194062.2|193937.2|11
1727169720000|2024-09-24 09:22:00|194064.9|193939.9|194066.3|193941.3|194069.8|193944.8|194064.4|193939.4|18
1727169730000|2024-09-24 09:22:10|194065.9|193940.9|194067.8|193942.8|194073.6|193948.6|194065|193940|22
1727169740000|2024-09-24 09:22:20|194070|193945|194066.6|193941.6|194073.4|193948.4|194064.1|193939.1|36
1727169750000|2024-09-24 09:22:30|194065.7|193940.7|194060.6|193935.6|194071.8|193946.8|194052.5|193927.5|24
1727169760000|2024-09-24 09:22:40|194059.9|193934.9|194059.4|193934.4|194064.3|193939.3|194055.5|193930.5|20
1727169770000|2024-09-24 09:22:50|194059.6|193934.6|194056.1|193931.1|194061.8|193936.8|194054.7|193929.7|21
1727169780000|2024-09-24 09:23:00|194056.4|193931.4|194088.3|193963.3|194090.4|193965.4|194056.4|193931.4|24
1727169790000|2024-09-24 09:23:10|194088.6|193963.6|194110.5|193985.5|194110.5|193985.5|194086.3|193961.3|14
1727169800000|2024-09-24 09:23:20|194109.3|193984.3|194097.9|193972.9|194116.4|193991.4|194097.9|193972.9|23
1727169810000|2024-09-24 09:23:30|194097.1|193972.1|194098.8|193973.8|194099.7|193974.7|194094.7|193969.7|17
1727169820000|2024-09-24 09:23:40|194099|193974|194074.2|193949.2|194099|193974|194070|193945|13
1727169830000|2024-09-24 09:23:50|194071.9|193946.9|194070.2|193945.2|194075.2|193950.2|194070.2|193945.2|12
1727169840000|2024-09-24 09:24:00|194071.7|193946.7|194070.4|193945.4|194074.5|193949.5|194068|193943|21
1727169850000|2024-09-24 09:24:10|194068|193943|194077.6|193952.6|194083.5|193958.5|194064.5|193939.5|26
1727169860000|2024-09-24 09:24:20|194078.9|193953.9|194072|193947|194078.9|193953.9|194062.2|193937.2|29
1727169870000|2024-09-24 09:24:30|194071.2|193946.2|194037.4|193912.4|194071.6|193946.6|194015.9|193890.9|29
1727169880000|2024-09-24 09:24:40|194034.2|193909.2|194036.1|193911.1|194039|193914|194032.6|193907.6|34
1727169890000|2024-09-24 09:24:50|194034.4|193909.4|194035.1|193910.1|194040.9|193915.9|194033.7|193908.7|32
1727169900000|2024-09-24 09:25:00|194034.8|193909.8|194051.5|193926.5|194061.9|193936.9|194033.5|193908.5|35
1727169910000|2024-09-24 09:25:10|194051.8|193926.8|194058.4|193933.4|194060.5|193935.5|194051.8|193926.8|16
1727169920000|2024-09-24 09:25:20|194058.5|193933.5|194060.7|193935.7|194064.8|193939.8|194058.5|193933.5|8
1727169930000|2024-09-24 09:25:30|194061.8|193936.8|194061.7|193936.7|194062.5|193937.5|194055.9|193930.9|10
1727169940000|2024-09-24 09:25:40|194056.9|193931.9|194061.3|193936.3|194063.2|193938.2|194056.3|193931.3|11
1727169950000|2024-09-24 09:25:50|194061.5|193936.5|194061.4|193936.4|194063.2|193938.2|194057.1|193932.1|8
1727169960000|2024-09-24 09:26:00|194057.4|193932.4|194053.9|193928.9|194062.4|193937.4|194053|193928|14
1727169970000|2024-09-24 09:26:10|194054.2|193929.2|194054.8|193929.8|194056.9|193931.9|194046.8|193921.8|14
1727169980000|2024-09-24 09:26:20|194057.4|193932.4|194003.1|193878.1|194057.4|193932.4|194003.1|193878.1|24
1727169990000|2024-09-24 09:26:30|194008.7|193883.7|194019.3|193894.3|194021.5|193896.5|194001|193876|35
1727170000000|2024-09-24 09:26:40|194015.6|193890.6|193992.9|193867.9|194015.6|193890.6|193986.4|193861.4|26
1727170010000|2024-09-24 09:26:50|193992.8|193867.8|193996.4|193871.4|193996.8|193871.8|193991.3|193866.3|8
1727170020000|2024-09-24 09:27:00|193996.5|193871.5|193995.4|193870.4|193996.5|193871.5|193994|193869|11
1727170030000|2024-09-24 09:27:10|193995.6|193870.6|193994.9|193869.9|193996.2|193871.2|193987.9|193862.9|11
1727170040000|2024-09-24 09:27:20|193994.8|193869.8|193987|193862|193994.8|193869.8|193982.4|193857.4|18
1727170050000|2024-09-24 09:27:30|193982|193857|193935|193810|193992.5|193867.5|193931.2|193806.2|34
1727170060000|2024-09-24 09:27:40|193946.5|193821.5|193944.9|193819.9|193946.6|193821.6|193940.5|193815.5|16
1727170070000|2024-09-24 09:27:50|193940.5|193815.5|193940.5|193815.5|193944.9|193819.9|193937.2|193812.2|12
1727170080000|2024-09-24 09:28:00|193936.4|193811.4|193914.2|193789.2|193940.1|193815.1|193908|193783|17
1727170090000|2024-09-24 09:28:10|193914.3|193789.3|193906.1|193781.1|193914.7|193789.7|193906.1|193781.1|23
1727170100000|2024-09-24 09:28:20|193903.4|193778.4|193907.8|193782.8|193909.2|193784.2|193903.4|193778.4|21
1727170110000|2024-09-24 09:28:30|193908|193783|193907.1|193782.1|193909.3|193784.3|193903.8|193778.8|25
1727170120000|2024-09-24 09:28:40|193916.9|193791.9|193932|193807|193932.7|193807.7|193912.3|193787.3|26
1727170130000|2024-09-24 09:28:50|193931.6|193806.6|193941.1|193816.1|193950|193825|193931|193806|29
1727170140000|2024-09-24 09:29:00|193946|193821|193935.5|193810.5|193947|193822|193935.5|193810.5|21
1727170150000|2024-09-24 09:29:10|193935.7|193810.7|193933|193808|193935.7|193810.7|193928.5|193803.5|10
1727170160000|2024-09-24 09:29:20|193932.9|193807.9|193944|193819|193944|193819|193928|193803|17
1727170170000|2024-09-24 09:29:30|193943.3|193818.3|193943|193818|193944.2|193819.2|193940.4|193815.4|13
1727170180000|2024-09-24 09:29:40|193944.3|193819.3|193934.8|193809.8|193945.2|193820.2|193934.8|193809.8|21
1727170190000|2024-09-24 09:29:50|193929.8|193804.8|193936.4|193811.4|193938.5|193813.5|193929.8|193804.8|10
1727170200000|2024-09-24 09:30:00|193936.1|193811.1|193918.5|193793.5|193936.1|193811.1|193908.7|193783.7|34
1727170210000|2024-09-24 09:30:10|193916.6|193791.6|193917.9|193792.9|193918.6|193793.6|193913.1|193788.1|18
1727170220000|2024-09-24 09:30:20|193916.4|193791.4|193915.6|193790.6|193919.6|193794.6|193914.6|193789.6|19
1727170230000|2024-09-24 09:30:30|193915.5|193790.5|193911.1|193786.1|193917.4|193792.4|193908.5|193783.5|20
1727170240000|2024-09-24 09:30:40|193909.3|193784.3|193911.5|193786.5|193918.9|193793.9|193909.3|193784.3|36
1727170250000|2024-09-24 09:30:50|193913.5|193788.5|193919|193794|193921.4|193796.4|193911.9|193786.9|40
1727170260000|2024-09-24 09:31:00|193916.7|193791.7|193917.7|193792.7|193921.6|193796.6|193913.8|193788.8|27
1727170270000|2024-09-24 09:31:10|193918.1|193793.1|193913.3|193788.3|193919.4|193794.4|193911|193786|32
1727170280000|2024-09-24 09:31:20|193913.1|193788.1|193913.7|193788.7|193913.8|193788.8|193911.2|193786.2|14
1727170290000|2024-09-24 09:31:30|193910.2|193785.2|193860.4|193735.4|193912.5|193787.5|193856.4|193731.4|18
1727170300000|2024-09-24 09:31:40|193858.6|193733.6|193856.5|193731.5|193860.4|193735.4|193852.5|193727.5|14
1727170310000|2024-09-24 09:31:50|193856.8|193731.8|193855.5|193730.5|193857.9|193732.9|193855.5|193730.5|7
1727170320000|2024-09-24 09:32:00|193855.6|193730.6|193869.5|193744.5|193873.1|193748.1|193855.6|193730.6|19
1727170330000|2024-09-24 09:32:10|193868.7|193743.7|193873.4|193748.4|193878|193753|193868.3|193743.3|19
1727170340000|2024-09-24 09:32:20|193874.1|193749.1|193869.5|193744.5|193874.2|193749.2|193865.9|193740.9|24
1727170350000|2024-09-24 09:32:30|193869.4|193744.4|193870.6|193745.6|193873.1|193748.1|193867.7|193742.7|19
1727170360000|2024-09-24 09:32:40|193870.1|193745.1|193869.3|193744.3|193873.7|193748.7|193868.9|193743.9|17
1727170370000|2024-09-24 09:32:50|193869.7|193744.7|193868.5|193743.5|193877.5|193752.5|193868.2|193743.2|21
1727170380000|2024-09-24 09:33:00|193869.9|193744.9|193871.6|193746.6|193874.4|193749.4|193867.4|193742.4|30
1727170390000|2024-09-24 09:33:10|193873.6|193748.6|193871.1|193746.1|193876.1|193751.1|193869.1|193744.1|20
1727170400000|2024-09-24 09:33:20|193870.9|193745.9|193863.3|193738.3|193873.9|193748.9|193863.3|193738.3|25
1727170410000|2024-09-24 09:33:30|193861.4|193736.4|193863|193738|193863|193738|193845.2|193720.2|22
1727170420000|2024-09-24 09:33:40|193864.4|193739.4|193854.3|193729.3|193869.9|193744.9|193851.2|193726.2|23
1727170430000|2024-09-24 09:33:50|193852.3|193727.3|193848.4|193723.4|193854.9|193729.9|193846.2|193721.2|24
1727170440000|2024-09-24 09:34:00|193847.2|193722.2|193853.1|193728.1|193855.1|193730.1|193843.6|193718.6|25
1727170450000|2024-09-24 09:34:10|193853|193728|193863.2|193738.2|193864.8|193739.8|193847|193722|17
1727170460000|2024-09-24 09:34:20|193865.4|193740.4|193860.6|193735.6|193865.4|193740.4|193851.4|193726.4|11
1727170470000|2024-09-24 09:34:30|193867.6|193742.6|193867.2|193742.2|193867.6|193742.6|193859.4|193734.4|16
1727170480000|2024-09-24 09:34:40|193865.2|193740.2|193868|193743|193868.3|193743.3|193865|193740|16
1727170490000|2024-09-24 09:34:50|193865.2|193740.2|193864.9|193739.9|193869.1|193744.1|193864.9|193739.9|11
1727170500000|2024-09-24 09:35:00|193863.1|193738.1|193851.1|193726.1|193868.2|193743.2|193849.5|193724.5|25
1727170510000|2024-09-24 09:35:10|193849.7|193724.7|193859.8|193734.8|193861.8|193736.8|193849.7|193724.7|24
1727170520000|2024-09-24 09:35:20|193860.6|193735.6|193858.3|193733.3|193864.1|193739.1|193854.1|193729.1|22
1727170530000|2024-09-24 09:35:30|193862.9|193737.9|193859.3|193734.3|193862.9|193737.9|193857.1|193732.1|17
1727170540000|2024-09-24 09:35:40|193861|193736|193848.6|193723.6|193861.8|193736.8|193847.3|193722.3|21
1727170550000|2024-09-24 09:35:50|193848.8|193723.8|193859.5|193734.5|193861.3|193736.3|193848.8|193723.8|17
1727170560000|2024-09-24 09:36:00|193860.3|193735.3|193859.5|193734.5|193862|193737|193858.1|193733.1|9
1727170570000|2024-09-24 09:36:10|193860.6|193735.6|193855.2|193730.2|193860.6|193735.6|193853.9|193728.9|7
1727170580000|2024-09-24 09:36:20|193858|193733|193855|193730|193860.6|193735.6|193853.3|193728.3|10
1727170590000|2024-09-24 09:36:30|193854.2|193729.2|193863.1|193738.1|193868.4|193743.4|193854.2|193729.2|17
1727170600000|2024-09-24 09:36:40|193861|193736|193864.3|193739.3|193872.5|193747.5|193859.9|193734.9|23
1727170610000|2024-09-24 09:36:50|193867.6|193742.6|193861.2|193736.2|193869.4|193744.4|193859|193734|23
1727170620000|2024-09-24 09:37:00|193859.7|193734.7|193862.4|193737.4|193865.2|193740.2|193853.5|193728.5|28
1727170630000|2024-09-24 09:37:10|193852.7|193727.7|193862.4|193737.4|193867.3|193742.3|193852.7|193727.7|14
1727170640000|2024-09-24 09:37:20|193862.9|193737.9|193865.8|193740.8|193867.8|193742.8|193862.9|193737.9|10
1727170650000|2024-09-24 09:37:30|193865.5|193740.5|193866.8|193741.8|193866.8|193741.8|193862.8|193737.8|6
1727170660000|2024-09-24 09:37:40|193864.5|193739.5|193865.9|193740.9|193866.3|193741.3|193853.3|193728.3|17
1727170670000|2024-09-24 09:37:50|193867.4|193742.4|193891.6|193766.6|193895.6|193770.6|193863.5|193738.5|9
1727170680000|2024-09-24 09:38:00|193892.7|193767.7|193905.2|193780.2|193909.2|193784.2|193892.7|193767.7|25
1727170690000|2024-09-24 09:38:10|193905.5|193780.5|193907.5|193782.5|193911.1|193786.1|193903.8|193778.8|24
1727170700000|2024-09-24 09:38:20|193904.9|193779.9|193897.2|193772.2|193907.6|193782.6|193897.2|193772.2|21
1727170710000|2024-09-24 09:38:30|193902.4|193777.4|193895.6|193770.6|193902.8|193777.8|193891|193766|15
1727170720000|2024-09-24 09:38:40|193895.4|193770.4|193895.4|193770.4|193898.9|193773.9|193893.5|193768.5|17
1727170730000|2024-09-24 09:38:50|193893.8|193768.8|193891.1|193766.1|193901.2|193776.2|193890.3|193765.3|21
1727170740000|2024-09-24 09:39:00|193891.4|193766.4|193895.5|193770.5|193898.3|193773.3|193891.4|193766.4|12
1727170750000|2024-09-24 09:39:10|193899.8|193774.8|193885.5|193760.5|193900.1|193775.1|193883.4|193758.4|10
1727170760000|2024-09-24 09:39:20|193884.2|193759.2|193885.1|193760.1|193885.8|193760.8|193883.6|193758.6|7
1727170770000|2024-09-24 09:39:30|193883.3|193758.3|193884|193759|193888|193763|193877.7|193752.7|14
1727170780000|2024-09-24 09:39:40|193883.4|193758.4|193886.6|193761.6|193887.5|193762.5|193883.2|193758.2|11
1727170790000|2024-09-24 09:39:50|193885.5|193760.5|193884.8|193759.8|193886.7|193761.7|193882.8|193757.8|18
1727170800000|2024-09-24 09:40:00|193886.1|193761.1|193885.6|193760.6|193886.8|193761.8|193881.9|193756.9|17
1727170810000|2024-09-24 09:40:10|193886.8|193761.8|193885.8|193760.8|193888.1|193763.1|193884.2|193759.2|13
1727170820000|2024-09-24 09:40:20|193883.5|193758.5|193886.3|193761.3|193887|193762|193883.3|193758.3|13
1727170830000|2024-09-24 09:40:30|193885|193760|193885|193760|193887.5|193762.5|193883.4|193758.4|15
1727170840000|2024-09-24 09:40:40|193883.1|193758.1|193886.5|193761.5|193887.7|193762.7|193883.1|193758.1|9
1727170850000|2024-09-24 09:40:50|193884.6|193759.6|193886.4|193761.4|193886.4|193761.4|193884.6|193759.6|2
1727170860000|2024-09-24 09:41:00|193886.3|193761.3|193887.4|193762.4|193887.9|193762.9|193884.1|193759.1|12
1727170870000|2024-09-24 09:41:10|193888|193763|193888.4|193763.4|193888.4|193763.4|193882.6|193757.6|8
1727170880000|2024-09-24 09:41:20|193885.9|193760.9|193881.5|193756.5|193891.3|193766.3|193873.6|193748.6|11
1727170890000|2024-09-24 09:41:30|193879|193754|193884.6|193759.6|193884.9|193759.9|193878.7|193753.7|10
1727170900000|2024-09-24 09:41:40|193884.4|193759.4|193883.9|193758.9|193884.7|193759.7|193881.4|193756.4|10
1727170910000|2024-09-24 09:41:50|193885.5|193760.5|193884.7|193759.7|193885.6|193760.6|193881.7|193756.7|7
1727170920000|2024-09-24 09:42:00|193884.6|193759.6|193885.2|193760.2|193887.7|193762.7|193878|193753|24
1727170930000|2024-09-24 09:42:10|193881.7|193756.7|193885|193760|193885|193760|193881.1|193756.1|7
1727170940000|2024-09-24 09:42:20|193883.1|193758.1|193886.6|193761.6|193887.9|193762.9|193878.7|193753.7|24
1727170950000|2024-09-24 09:42:30|193885.9|193760.9|193933.9|193808.9|193943.6|193818.6|193885.9|193760.9|17
1727170960000|2024-09-24 09:42:40|193934.5|193809.5|193937.1|193812.1|193942.9|193817.9|193934.5|193809.5|9
1727170970000|2024-09-24 09:42:50|193933.9|193808.9|193914.6|193789.6|193933.9|193808.9|193911.2|193786.2|13
1727170980000|2024-09-24 09:43:00|193911.1|193786.1|193927.9|193802.9|193927.9|193802.9|193908.8|193783.8|11
1727170990000|2024-09-24 09:43:10|193926.6|193801.6|193920.2|193795.2|193930.8|193805.8|193920.2|193795.2|15
1727171000000|2024-09-24 09:43:20|193923|193798|193918.9|193793.9|193923.7|193798.7|193918.9|193793.9|13
1727171010000|2024-09-24 09:43:30|193918.2|193793.2|193920.8|193795.8|193923.3|193798.3|193918.2|193793.2|18
1727171020000|2024-09-24 09:43:40|193919.4|193794.4|193895.1|193770.1|193920.8|193795.8|193888.6|193763.6|10
1727171030000|2024-09-24 09:43:50|193894.7|193769.7|193894.8|193769.8|193895.2|193770.2|193892.9|193767.9|7
1727171040000|2024-09-24 09:44:00|193894.4|193769.4|193894.4|193769.4|193894.4|193769.4|193894.4|193769.4|1
1727171050000|2024-09-24 09:44:10|193895.2|193770.2|193895.4|193770.4|193904.9|193779.9|193890.6|193765.6|25
1727171060000|2024-09-24 09:44:20|193895.1|193770.1|193890.2|193765.2|193902.7|193777.7|193890.2|193765.2|24
1727171070000|2024-09-24 09:44:30|193878.2|193753.2|193882.9|193757.9|193885.4|193760.4|193877.3|193752.3|11
1727171080000|2024-09-24 09:44:40|193880.9|193755.9|193883.4|193758.4|193884.1|193759.1|193880.5|193755.5|11
1727171090000|2024-09-24 09:44:50|193881.4|193756.4|193883.8|193758.8|193883.9|193758.9|193880.4|193755.4|11
1727171100000|2024-09-24 09:45:00|193882.3|193757.3|193882.1|193757.1|193884.7|193759.7|193877.8|193752.8|14
1727171110000|2024-09-24 09:45:10|193883.9|193758.9|193878.5|193753.5|193885.5|193760.5|193878.5|193753.5|6
1727171120000|2024-09-24 09:45:20|193879.9|193754.9|193835.8|193710.8|193879.9|193754.9|193830.9|193705.9|7
1727171130000|2024-09-24 09:45:30|193837.2|193712.2|193856.9|193731.9|193861.3|193736.3|193837.2|193712.2|25
1727171140000|2024-09-24 09:45:40|193857.1|193732.1|193856.7|193731.7|193860.1|193735.1|193847.2|193722.2|19
1727171150000|2024-09-24 09:45:50|193858.1|193733.1|193862.1|193737.1|193862.1|193737.1|193847.9|193722.9|21
1727171160000|2024-09-24 09:46:00|193862.7|193737.7|193850.9|193725.9|193864.7|193739.7|193848.4|193723.4|19
1727171170000|2024-09-24 09:46:10|193849.3|193724.3|193862.2|193737.2|193863.6|193738.6|193848.7|193723.7|11
1727171180000|2024-09-24 09:46:20|193863.2|193738.2|193860.8|193735.8|193865.9|193740.9|193859.9|193734.9|9
1727171190000|2024-09-24 09:46:30|193860.6|193735.6|193851.6|193726.6|193860.6|193735.6|193851.6|193726.6|3
1727171200000|2024-09-24 09:46:40|193852.6|193727.6|193862.4|193737.4|193862.7|193737.7|193852.6|193727.6|11
1727171210000|2024-09-24 09:46:50|193860.3|193735.3|193852|193727|193860.3|193735.3|193851.7|193726.7|6
1727171220000|2024-09-24 09:47:00|193852.1|193727.1|193852.1|193727.1|193852.1|193727.1|193852.1|193727.1|1
1727171230000|2024-09-24 09:47:10|193836.7|193711.7|193834|193709|193839.5|193714.5|193834|193709|12
1727171240000|2024-09-24 09:47:20|193834.1|193709.1|193831.7|193706.7|193839.1|193714.1|193826.3|193701.3|24
1727171250000|2024-09-24 09:47:30|193829|193704|193832.1|193707.1|193837.3|193712.3|193829|193704|13
1727171260000|2024-09-24 09:47:40|193829.6|193704.6|193832.3|193707.3|193835.4|193710.4|193828.8|193703.8|19
1727171270000|2024-09-24 09:47:50|193833|193708|193836.6|193711.6|193838.2|193713.2|193830.4|193705.4|28
1727171280000|2024-09-24 09:48:00|193834.8|193709.8|193832.6|193707.6|193834.8|193709.8|193829.7|193704.7|7
1727171290000|2024-09-24 09:48:10|193829|193704|193822.9|193697.9|193832.9|193707.9|193821.7|193696.7|8
1727171300000|2024-09-24 09:48:20|193823.6|193698.6|193822.4|193697.4|193823.6|193698.6|193821.8|193696.8|5
1727171310000|2024-09-24 09:48:30|193822.8|193697.8|193798.5|193673.5|193825.6|193700.6|193798.5|193673.5|8
1727171320000|2024-09-24 09:48:40|193804.1|193679.1|193814.9|193689.9|193814.9|193689.9|193797.5|193672.5|10
1727171330000|2024-09-24 09:48:50|193814.6|193689.6|193791.2|193666.2|193814.6|193689.6|193788|193663|12
1727171340000|2024-09-24 09:49:00|193790.3|193665.3|193778.1|193653.1|193791|193666|193768.3|193643.3|12
1727171350000|2024-09-24 09:49:10|193774.9|193649.9|193757.5|193632.5|193777.5|193652.5|193748.8|193623.8|17
1727171360000|2024-09-24 09:49:20|193754.2|193629.2|193758.7|193633.7|193758.7|193633.7|193752.9|193627.9|8
1727171370000|2024-09-24 09:49:30|193759.9|193634.9|193763.8|193638.8|193770.5|193645.5|193759.9|193634.9|15
1727171380000|2024-09-24 09:49:40|193761.9|193636.9|193768.6|193643.6|193770.7|193645.7|193761.9|193636.9|9
1727171390000|2024-09-24 09:49:50|193768.3|193643.3|193767.4|193642.4|193771.6|193646.6|193764.2|193639.2|15
1727171400000|2024-09-24 09:50:00|193766.9|193641.9|193780.8|193655.8|193790.5|193665.5|193765.8|193640.8|18
1727171410000|2024-09-24 09:50:10|193780.3|193655.3|193763.5|193638.5|193781.3|193656.3|193763.1|193638.1|16
1727171420000|2024-09-24 09:50:20|193764|193639|193764.8|193639.8|193768.7|193643.7|193760.8|193635.8|29
1727171430000|2024-09-24 09:50:30|193766.1|193641.1|193763.3|193638.3|193769.6|193644.6|193756.2|193631.2|30
1727171440000|2024-09-24 09:50:40|193758.9|193633.9|193760.5|193635.5|193762.4|193637.4|193757.6|193632.6|24
1727171450000|2024-09-24 09:50:50|193760.6|193635.6|193777.5|193652.5|193781.5|193656.5|193759.4|193634.4|25
1727171460000|2024-09-24 09:51:00|193777.6|193652.6|193782.1|193657.1|193786.6|193661.6|193777.5|193652.5|16
1727171470000|2024-09-24 09:51:10|193782.5|193657.5|193766.8|193641.8|193782.8|193657.8|193764.3|193639.3|36
1727171480000|2024-09-24 09:51:20|193767.2|193642.2|193777.9|193652.9|193784|193659|193766.1|193641.1|19
1727171490000|2024-09-24 09:51:30|193775.8|193650.8|193777.5|193652.5|193785.9|193660.9|193773|193648|26
1727171500000|2024-09-24 09:51:40|193773.4|193648.4|193776|193651|193782.7|193657.7|193769.2|193644.2|33
1727171510000|2024-09-24 09:51:50|193775.7|193650.7|193775|193650|193776.6|193651.6|193764.8|193639.8|36
1727171520000|2024-09-24 09:52:00|193773|193648|193771.4|193646.4|193774|193649|193767.9|193642.9|33
1727171530000|2024-09-24 09:52:10|193768.3|193643.3|193770.6|193645.6|193772.4|193647.4|193767.8|193642.8|36
1727171540000|2024-09-24 09:52:20|193767.3|193642.3|193783.4|193658.4|193800.7|193675.7|193767.3|193642.3|16
1727171550000|2024-09-24 09:52:30|193780|193655|193779|193654|193781.8|193656.8|193775.8|193650.8|16
1727171560000|2024-09-24 09:52:40|193778.4|193653.4|193783|193658|193784.2|193659.2|193774.5|193649.5|24
1727171570000|2024-09-24 09:52:50|193787.5|193662.5|193782.7|193657.7|193792.3|193667.3|193778.6|193653.6|34
1727171580000|2024-09-24 09:53:00|193783|193658|193781.5|193656.5|193788.1|193663.1|193779.1|193654.1|28
1727171590000|2024-09-24 09:53:10|193783.9|193658.9|193778.7|193653.7|193788.4|193663.4|193777.3|193652.3|33
1727171600000|2024-09-24 09:53:20|193779|193654|193793.7|193668.7|193794.5|193669.5|193776.8|193651.8|25
1727171610000|2024-09-24 09:53:30|193790.6|193665.6|193788.6|193663.6|193798.3|193673.3|193784.8|193659.8|32
1727171620000|2024-09-24 09:53:40|193787.8|193662.8|193789.7|193664.7|193789.9|193664.9|193784.3|193659.3|29
1727171630000|2024-09-24 09:53:50|193788.4|193663.4|193780.7|193655.7|193789.4|193664.4|193780.7|193655.7|34
1727171640000|2024-09-24 09:54:00|193785.7|193660.7|193783.1|193658.1|193785.7|193660.7|193779.7|193654.7|33
1727171650000|2024-09-24 09:54:10|193782.4|193657.4|193780.6|193655.6|193788.4|193663.4|193777.8|193652.8|24
1727171660000|2024-09-24 09:54:20|193783.9|193658.9|193783.2|193658.2|193784.1|193659.1|193779.8|193654.8|20
1727171670000|2024-09-24 09:54:30|193783|193658|193789.3|193664.3|193790.2|193665.2|193780.1|193655.1|31
1727171680000|2024-09-24 09:54:40|193787|193662|193785.2|193660.2|193788.1|193663.1|193777.8|193652.8|28
1727171690000|2024-09-24 09:54:50|193783.4|193658.4|193781.1|193656.1|193787.7|193662.7|193778.4|193653.4|20
1727171700000|2024-09-24 09:55:00|193776.8|193651.8|193777.6|193652.6|193778.8|193653.8|193769.5|193644.5|23
1727171710000|2024-09-24 09:55:10|193777.7|193652.7|193778.2|193653.2|193778.4|193653.4|193775.6|193650.6|23
1727171720000|2024-09-24 09:55:20|193776.5|193651.5|193775.5|193650.5|193778.9|193653.9|193773.6|193648.6|26
1727171730000|2024-09-24 09:55:30|193775.1|193650.1|193773.5|193648.5|193776.9|193651.9|193772|193647|18
1727171740000|2024-09-24 09:55:40|193772.7|193647.7|193775.8|193650.8|193790.2|193665.2|193772.7|193647.7|27
1727171750000|2024-09-24 09:55:50|193777.6|193652.6|193770.7|193645.7|193778.2|193653.2|193770.1|193645.1|26
1727171760000|2024-09-24 09:56:00|193770.6|193645.6|193776.3|193651.3|193776.9|193651.9|193769.1|193644.1|28
1727171770000|2024-09-24 09:56:10|193774.3|193649.3|193776.2|193651.2|193780.5|193655.5|193772.5|193647.5|23
1727171780000|2024-09-24 09:56:20|193774.5|193649.5|193784.2|193659.2|193788.2|193663.2|193773.1|193648.1|27
1727171790000|2024-09-24 09:56:30|193785|193660|193774.2|193649.2|193789.5|193664.5|193774.2|193649.2|23
1727171800000|2024-09-24 09:56:40|193774.9|193649.9|193772.3|193647.3|193780.3|193655.3|193768.3|193643.3|35
1727171810000|2024-09-24 09:56:50|193768.7|193643.7|193772.1|193647.1|193773.9|193648.9|193767.9|193642.9|23
1727171820000|2024-09-24 09:57:00|193770.9|193645.9|193770.6|193645.6|193772.4|193647.4|193766.8|193641.8|25
1727171830000|2024-09-24 09:57:10|193770.7|193645.7|193772.8|193647.8|193774|193649|193770.3|193645.3|11
1727171840000|2024-09-24 09:57:20|193770.8|193645.8|193772.5|193647.5|193772.6|193647.6|193769.2|193644.2|7
1727171850000|2024-09-24 09:57:30|193770.8|193645.8|193772|193647|193773.3|193648.3|193767.9|193642.9|16
1727171860000|2024-09-24 09:57:40|193770.4|193645.4|193771.1|193646.1|193772.8|193647.8|193768.1|193643.1|19
1727171870000|2024-09-24 09:57:50|193769.1|193644.1|193771.1|193646.1|193772.5|193647.5|193768.5|193643.5|34
1727171880000|2024-09-24 09:58:00|193770.5|193645.5|193770.8|193645.8|193772.1|193647.1|193767.7|193642.7|33
1727171890000|2024-09-24 09:58:10|193768.3|193643.3|193765.8|193640.8|193773|193648|193765.8|193640.8|33
1727171900000|2024-09-24 09:58:20|193766.9|193641.9|193741.3|193616.3|193770.5|193645.5|193739.5|193614.5|33
1727171910000|2024-09-24 09:58:30|193746.6|193621.6|193732|193607|193746.6|193621.6|193730.8|193605.8|31
1727171920000|2024-09-24 09:58:40|193733.4|193608.4|193730.2|193605.2|193737.7|193612.7|193730.2|193605.2|25
1727171930000|2024-09-24 09:58:50|193732.5|193607.5|193735.2|193610.2|193735.8|193610.8|193730.8|193605.8|32
1727171940000|2024-09-24 09:59:00|193735.8|193610.8|193761.2|193636.2|193762.8|193637.8|193732.3|193607.3|25
1727171950000|2024-09-24 09:59:10|193760.4|193635.4|193758.2|193633.2|193762.9|193637.9|193755.3|193630.3|33
1727171960000|2024-09-24 09:59:20|193756.4|193631.4|193759.5|193634.5|193762|193637|193756.4|193631.4|25
1727171970000|2024-09-24 09:59:30|193758.2|193633.2|193756.3|193631.3|193759.8|193634.8|193752.8|193627.8|30
1727171980000|2024-09-24 09:59:40|193757.9|193632.9|193756.4|193631.4|193759.4|193634.4|193751.3|193626.3|27
1727171990000|2024-09-24 09:59:50|193758.3|193633.3|193755|193630|193759.4|193634.4|193754.7|193629.7|34
1727172000000|2024-09-24 10:00:00|193759.9|193634.9|193759.6|193634.6|193761.8|193636.8|193750.7|193625.7|29
1727172010000|2024-09-24 10:00:10|193759.9|193634.9|193747.2|193622.2|193759.9|193634.9|193735.2|193610.2|24
1727172020000|2024-09-24 10:00:20|193746.4|193621.4|193750.3|193625.3|193750.3|193625.3|193742.9|193617.9|11
1727172030000|2024-09-24 10:00:30|193746.2|193621.2|193747.5|193622.5|193748.8|193623.8|193744.3|193619.3|20
1727172040000|2024-09-24 10:00:40|193748|193623|193747.9|193622.9|193748.8|193623.8|193744.1|193619.1|33
1727172050000|2024-09-24 10:00:50|193749.2|193624.2|193745.2|193620.2|193750.1|193625.1|193745|193620|33
1727172060000|2024-09-24 10:01:00|193748.8|193623.8|193748.8|193623.8|193749.3|193624.3|193744.9|193619.9|32
1727172070000|2024-09-24 10:01:10|193748.7|193623.7|193748.1|193623.1|193749.3|193624.3|193744.9|193619.9|33
1727172080000|2024-09-24 10:01:20|193745.2|193620.2|193747.4|193622.4|193748.3|193623.3|193741.1|193616.1|32
1727172090000|2024-09-24 10:01:30|193746.9|193621.9|193742.6|193617.6|193748.2|193623.2|193741.7|193616.7|34
1727172100000|2024-09-24 10:01:40|193742.4|193617.4|193749.9|193624.9|193750.9|193625.9|193741.3|193616.3|28
1727172110000|2024-09-24 10:01:50|193749.7|193624.7|193745.9|193620.9|193750.9|193625.9|193745.9|193620.9|25
1727172120000|2024-09-24 10:02:00|193748.6|193623.6|193748.7|193623.7|193749.4|193624.4|193745.1|193620.1|28
1727172130000|2024-09-24 10:02:10|193748.4|193623.4|193749.7|193624.7|193750.1|193625.1|193746.2|193621.2|28
1727172140000|2024-09-24 10:02:20|193749.9|193624.9|193744.5|193619.5|193750.3|193625.3|193742.6|193617.6|32
1727172150000|2024-09-24 10:02:30|193744|193619|193775.8|193650.8|193781.2|193656.2|193742.2|193617.2|18
1727172160000|2024-09-24 10:02:40|193776.7|193651.7|193780.7|193655.7|193780.7|193655.7|193776.6|193651.6|9
1727172170000|2024-09-24 10:02:50|193778.5|193653.5|193776.2|193651.2|193778.5|193653.5|193775.7|193650.7|4
1727172180000|2024-09-24 10:03:00|193774.6|193649.6|193780|193655|193783.4|193658.4|193773.5|193648.5|17
1727172190000|2024-09-24 10:03:10|193783.2|193658.2|193781.5|193656.5|193783.4|193658.4|193780.9|193655.9|6
1727172200000|2024-09-24 10:03:20|193781.4|193656.4|193775.6|193650.6|193789.1|193664.1|193775.6|193650.6|19
1727172210000|2024-09-24 10:03:30|193778.6|193653.6|193787|193662|193787.2|193662.2|193776.4|193651.4|20
1727172220000|2024-09-24 10:03:40|193784.6|193659.6|193785.7|193660.7|193788.7|193663.7|193779.9|193654.9|16
1727172230000|2024-09-24 10:03:50|193785.4|193660.4|193779.6|193654.6|193785.4|193660.4|193778.1|193653.1|12
1727172240000|2024-09-24 10:04:00|193787.8|193662.8|193783.6|193658.6|193794.7|193669.7|193780.4|193655.4|31
1727172250000|2024-09-24 10:04:10|193783.7|193658.7|193781.5|193656.5|193795|193670|193777.8|193652.8|34
1727172260000|2024-09-24 10:04:20|193781.2|193656.2|193781.3|193656.3|193786.7|193661.7|193777.8|193652.8|18
1727172270000|2024-09-24 10:04:30|193783.2|193658.2|193779.1|193654.1|193786.4|193661.4|193779.1|193654.1|15
1727172280000|2024-09-24 10:04:40|193777.6|193652.6|193758|193633|193783.6|193658.6|193750.4|193625.4|27
1727172290000|2024-09-24 10:04:50|193753.9|193628.9|193750.7|193625.7|193759.1|193634.1|193747.9|193622.9|19
1727172300000|2024-09-24 10:05:00|193749|193624|193749.1|193624.1|193755.4|193630.4|193749|193624|25
1727172310000|2024-09-24 10:05:10|193749.2|193624.2|193743.8|193618.8|193749.2|193624.2|193742.4|193617.4|11
1727172320000|2024-09-24 10:05:20|193743.4|193618.4|193745|193620|193747.6|193622.6|193742.3|193617.3|18
1727172330000|2024-09-24 10:05:30|193743.7|193618.7|193743.7|193618.7|193746.6|193621.6|193741.6|193616.6|8
1727172340000|2024-09-24 10:05:40|193741.8|193616.8|193743.4|193618.4|193748|193623|193741.4|193616.4|24
1727172350000|2024-09-24 10:05:50|193741.4|193616.4|193743.9|193618.9|193745.5|193620.5|193741.4|193616.4|18
1727172360000|2024-09-24 10:06:00|193740.9|193615.9|193727.7|193602.7|193744.4|193619.4|193726.3|193601.3|33
1727172370000|2024-09-24 10:06:10|193730.2|193605.2|193730.8|193605.8|193732.2|193607.2|193726.7|193601.7|8
1727172380000|2024-09-24 10:06:20|193729.1|193604.1|193729.4|193604.4|193730.2|193605.2|193729.1|193604.1|3
1727172390000|2024-09-24 10:06:30|193727.8|193602.8|193740|193615|193750.7|193625.7|193727.8|193602.8|18
1727172400000|2024-09-24 10:06:40|193741|193616|193743.7|193618.7|193755.4|193630.4|193737.2|193612.2|29
1727172410000|2024-09-24 10:06:50|193742.1|193617.1|193751|193626|193751|193626|193736.1|193611.1|33
1727172420000|2024-09-24 10:07:00|193749.3|193624.3|193750.7|193625.7|193751|193626|193746|193621|13
1727172430000|2024-09-24 10:07:10|193752.1|193627.1|193745.8|193620.8|193752.1|193627.1|193744.3|193619.3|22
1727172440000|2024-09-24 10:07:20|193749.5|193624.5|193748.3|193623.3|193750.1|193625.1|193742|193617|20
1727172450000|2024-09-24 10:07:30|193744.7|193619.7|193749.9|193624.9|193750.8|193625.8|193742.4|193617.4|25
1727172460000|2024-09-24 10:07:40|193749.8|193624.8|193750.1|193625.1|193751.4|193626.4|193743.5|193618.5|19
1727172470000|2024-09-24 10:07:50|193748.5|193623.5|193749.7|193624.7|193752.1|193627.1|193745.6|193620.6|18
1727172480000|2024-09-24 10:08:00|193746.4|193621.4|193749.8|193624.8|193751.8|193626.8|193746.3|193621.3|21
1727172490000|2024-09-24 10:08:10|193745.7|193620.7|193744.2|193619.2|193750.6|193625.6|193738.6|193613.6|24
1727172500000|2024-09-24 10:08:20|193749.3|193624.3|193750.4|193625.4|193751.8|193626.8|193746.2|193621.2|15
1727172510000|2024-09-24 10:08:30|193750.5|193625.5|193750.4|193625.4|193752.5|193627.5|193747.7|193622.7|19
1727172520000|2024-09-24 10:08:40|193748.5|193623.5|193751.9|193626.9|193752.5|193627.5|193748.5|193623.5|7
1727172530000|2024-09-24 10:08:50|193748.7|193623.7|193745|193620|193748.7|193623.7|193741.6|193616.6|15
1727172540000|2024-09-24 10:09:00|193745.7|193620.7|193748.2|193623.2|193748.2|193623.2|193741.2|193616.2|10
1727172550000|2024-09-24 10:09:10|193749.1|193624.1|193750.2|193625.2|193753.5|193628.5|193748|193623|13
1727172560000|2024-09-24 10:09:20|193751|193626|193745.5|193620.5|193751|193626|193743.7|193618.7|20
1727172570000|2024-09-24 10:09:30|193746|193621|193746.3|193621.3|193746.6|193621.6|193742.7|193617.7|29
1727172580000|2024-09-24 10:09:40|193743.7|193618.7|193747.3|193622.3|193747.6|193622.6|193742.9|193617.9|16
1727172590000|2024-09-24 10:09:50|193745.2|193620.2|193750.6|193625.6|193751.4|193626.4|193744.5|193619.5|15
1727172600000|2024-09-24 10:10:00|193747.3|193622.3|193749.5|193624.5|193750.8|193625.8|193746.3|193621.3|26
1727172610000|2024-09-24 10:10:10|193747|193622|193774.6|193649.6|193774.6|193649.6|193746.1|193621.1|21
1727172620000|2024-09-24 10:10:20|193773.6|193648.6|193785.2|193660.2|193785.2|193660.2|193766.6|193641.6|37
1727172630000|2024-09-24 10:10:30|193782.2|193657.2|193782.5|193657.5|193790.2|193665.2|193776.2|193651.2|35
1727172640000|2024-09-24 10:10:40|193789.2|193664.2|193778.4|193653.4|193789.2|193664.2|193774.9|193649.9|36
1727172650000|2024-09-24 10:10:50|193780|193655|193783.4|193658.4|193789.5|193664.5|193776.3|193651.3|30
1727172660000|2024-09-24 10:11:00|193783|193658|193809.7|193684.7|193809.7|193684.7|193780.5|193655.5|18
1727172670000|2024-09-24 10:11:10|193810.3|193685.3|193807|193682|193810.3|193685.3|193805.3|193680.3|11
1727172680000|2024-09-24 10:11:20|193806.6|193681.6|193812.5|193687.5|193817.7|193692.7|193805.7|193680.7|13
1727172690000|2024-09-24 10:11:30|193812.7|193687.7|193814.5|193689.5|193818|193693|193806.9|193681.9|23
1727172700000|2024-09-24 10:11:40|193814.6|193689.6|193814.7|193689.7|193818.8|193693.8|193813.2|193688.2|19
1727172710000|2024-09-24 10:11:50|193813.4|193688.4|193817.6|193692.6|193819.8|193694.8|193811.9|193686.9|37
1727172720000|2024-09-24 10:12:00|193811.5|193686.5|193818.3|193693.3|193818.3|193693.3|193811.5|193686.5|29
1727172730000|2024-09-24 10:12:10|193817.7|193692.7|193818.3|193693.3|193819.1|193694.1|193812.4|193687.4|27
1727172740000|2024-09-24 10:12:20|193817.9|193692.9|193810.1|193685.1|193817.9|193692.9|193803.4|193678.4|37
1727172750000|2024-09-24 10:12:30|193812.7|193687.7|193810.8|193685.8|193814.4|193689.4|193808.4|193683.4|34
1727172760000|2024-09-24 10:12:40|193809.1|193684.1|193808.7|193683.7|193813.9|193688.9|193808|193683|36
1727172770000|2024-09-24 10:12:50|193809.4|193684.4|193808.9|193683.9|193809.9|193684.9|193804.3|193679.3|27
1727172780000|2024-09-24 10:13:00|193812.1|193687.1|193807.7|193682.7|193812.1|193687.1|193807.6|193682.6|24
1727172790000|2024-09-24 10:13:10|193807.6|193682.6|193774.4|193649.4|193810.7|193685.7|193771.1|193646.1|32
1727172800000|2024-09-24 10:13:20|193774.1|193649.1|193774.4|193649.4|193777|193652|193772.3|193647.3|16
1727172810000|2024-09-24 10:13:30|193774.5|193649.5|193774.3|193649.3|193775.8|193650.8|193773.9|193648.9|7
1727172820000|2024-09-24 10:13:40|193775.3|193650.3|193791.3|193666.3|193792.6|193667.6|193774.9|193649.9|13
1727172830000|2024-09-24 10:13:50|193786.3|193661.3|193792.9|193667.9|193792.9|193667.9|193786.3|193661.3|24
1727172840000|2024-09-24 10:14:00|193792|193667|193792|193667|193794.1|193669.1|193787.5|193662.5|23
1727172850000|2024-09-24 10:14:10|193791.4|193666.4|193791.3|193666.3|193795.1|193670.1|193788.5|193663.5|30
1727172860000|2024-09-24 10:14:20|193792.5|193667.5|193782.4|193657.4|193792.7|193667.7|193782.4|193657.4|27
1727172870000|2024-09-24 10:14:30|193785.1|193660.1|193786.3|193661.3|193787.4|193662.4|193781.8|193656.8|27
1727172880000|2024-09-24 10:14:40|193785.9|193660.9|193791.6|193666.6|193792|193667|193785.9|193660.9|4
1727172890000|2024-09-24 10:14:50|193788.4|193663.4|193791|193666|193792.7|193667.7|193787.7|193662.7|20
1727172900000|2024-09-24 10:15:00|193791.6|193666.6|193788.2|193663.2|193791.6|193666.6|193782.6|193657.6|33
1727172910000|2024-09-24 10:15:10|193788.3|193663.3|193760.9|193635.9|193789.3|193664.3|193760.9|193635.9|34
1727172920000|2024-09-24 10:15:20|193761|193636|193751.7|193626.7|193762|193637|193749.1|193624.1|38
1727172930000|2024-09-24 10:15:30|193752.6|193627.6|193754|193629|193754.3|193629.3|193748.8|193623.8|31
1727172940000|2024-09-24 10:15:40|193752|193627|193758.4|193633.4|193759.9|193634.9|193751.6|193626.6|29
1727172950000|2024-09-24 10:15:50|193763.7|193638.7|193754.5|193629.5|193767|193642|193745.8|193620.8|34
1727172960000|2024-09-24 10:16:00|193750.1|193625.1|193750.3|193625.3|193759|193634|193748.2|193623.2|33
1727172970000|2024-09-24 10:16:10|193752|193627|193749.2|193624.2|193757.4|193632.4|193748.3|193623.3|40
1727172980000|2024-09-24 10:16:20|193750.7|193625.7|193756|193631|193757.6|193632.6|193748.1|193623.1|40
1727172990000|2024-09-24 10:16:30|193752.3|193627.3|193770.6|193645.6|193786|193661|193749.6|193624.6|39
1727173000000|2024-09-24 10:16:40|193771.2|193646.2|193781.5|193656.5|193792.1|193667.1|193771.2|193646.2|37
1727173010000|2024-09-24 10:16:50|193783|193658|193772.9|193647.9|193786.1|193661.1|193771.8|193646.8|33
1727173020000|2024-09-24 10:17:00|193776.1|193651.1|193772.6|193647.6|193789.3|193664.3|193766.7|193641.7|37
1727173030000|2024-09-24 10:17:10|193772.4|193647.4|193772.3|193647.3|193782.6|193657.6|193772.3|193647.3|28
1727173040000|2024-09-24 10:17:20|193773.7|193648.7|193775.8|193650.8|193778.9|193653.9|193772.9|193647.9|37
1727173050000|2024-09-24 10:17:30|193775.7|193650.7|193773.7|193648.7|193779.9|193654.9|193767.7|193642.7|23
1727173060000|2024-09-24 10:17:40|193769|193644|193771.3|193646.3|193778.5|193653.5|193769|193644|36
1727173070000|2024-09-24 10:17:50|193771.5|193646.5|193780.6|193655.6|193787.9|193662.9|193771|193646|39
1727173080000|2024-09-24 10:18:00|193782|193657|193786.4|193661.4|193790.4|193665.4|193774.6|193649.6|34
1727173090000|2024-09-24 10:18:10|193785.9|193660.9|193789.7|193664.7|193789.7|193664.7|193779.3|193654.3|33
1727173100000|2024-09-24 10:18:20|193787.4|193662.4|193787.6|193662.6|193789.4|193664.4|193780.4|193655.4|36
1727173110000|2024-09-24 10:18:30|193782.2|193657.2|193788.7|193663.7|193789|193664|193778.8|193653.8|33
1727173120000|2024-09-24 10:18:40|193787.4|193662.4|193786.5|193661.5|193788.6|193663.6|193778.8|193653.8|28
1727173130000|2024-09-24 10:18:50|193786.2|193661.2|193789.4|193664.4|193789.4|193664.4|193781.3|193656.3|25
1727173140000|2024-09-24 10:19:00|193778.9|193653.9|193790.7|193665.7|193793.6|193668.6|193778.4|193653.4|28
1727173150000|2024-09-24 10:19:10|193790.5|193665.5|193788.6|193663.6|193790.5|193665.5|193779.7|193654.7|27
1727173160000|2024-09-24 10:19:20|193787.6|193662.6|193787.5|193662.5|193789.9|193664.9|193780.7|193655.7|25
1727173170000|2024-09-24 10:19:30|193781.7|193656.7|193776|193651|193783.8|193658.8|193774|193649|27
1727173180000|2024-09-24 10:19:40|193775.4|193650.4|193778.5|193653.5|193780.4|193655.4|193773.5|193648.5|28
1727173190000|2024-09-24 10:19:50|193778.2|193653.2|193776.9|193651.9|193779.3|193654.3|193772.3|193647.3|21
1727173200000|2024-09-24 10:20:00|193777.3|193652.3|193775.3|193650.3|193777.9|193652.9|193773.6|193648.6|31
1727173210000|2024-09-24 10:20:10|193773.4|193648.4|193772.2|193647.2|193778.8|193653.8|193770.1|193645.1|33
1727173220000|2024-09-24 10:20:20|193772.7|193647.7|193771.8|193646.8|193776.1|193651.1|193771.3|193646.3|33
1727173230000|2024-09-24 10:20:30|193772.9|193647.9|193772.8|193647.8|193776.2|193651.2|193771.2|193646.2|36
1727173240000|2024-09-24 10:20:40|193770.4|193645.4|193770.9|193645.9|193776.3|193651.3|193769.1|193644.1|28
1727173250000|2024-09-24 10:20:50|193769.2|193644.2|193770.8|193645.8|193779.2|193654.2|193768.7|193643.7|36
1727173260000|2024-09-24 10:21:00|193774.5|193649.5|193773.2|193648.2|193775.2|193650.2|193771|193646|22
1727173270000|2024-09-24 10:21:10|193772.6|193647.6|193770.2|193645.2|193778.9|193653.9|193770.2|193645.2|23
1727173280000|2024-09-24 10:21:20|193771.4|193646.4|193740.5|193615.5|193775.4|193650.4|193740.5|193615.5|27
1727173290000|2024-09-24 10:21:30|193741.1|193616.1|193745.9|193620.9|193752.7|193627.7|193737.6|193612.6|37
1727173300000|2024-09-24 10:21:40|193745.4|193620.4|193753.4|193628.4|193758.3|193633.3|193737.7|193612.7|38
1727173310000|2024-09-24 10:21:50|193757.1|193632.1|193759.2|193634.2|193767.2|193642.2|193755.6|193630.6|32
1727173320000|2024-09-24 10:22:00|193760.8|193635.8|193759.6|193634.6|193765.6|193640.6|193755.1|193630.1|32
1727173330000|2024-09-24 10:22:10|193759.7|193634.7|193764.2|193639.2|193769.5|193644.5|193755.6|193630.6|31
1727173340000|2024-09-24 10:22:20|193764.9|193639.9|193760.4|193635.4|193769.8|193644.8|193759.7|193634.7|33
1727173350000|2024-09-24 10:22:30|193760.3|193635.3|193751.2|193626.2|193770|193645|193750.7|193625.7|37
1727173360000|2024-09-24 10:22:40|193752.3|193627.3|193747.4|193622.4|193756.4|193631.4|193746|193621|36
1727173370000|2024-09-24 10:22:50|193748.6|193623.6|193748.1|193623.1|193754.2|193629.2|193740.7|193615.7|37
1727173380000|2024-09-24 10:23:00|193750.4|193625.4|193751.7|193626.7|193758.6|193633.6|193742.9|193617.9|40
1727173390000|2024-09-24 10:23:10|193744.4|193619.4|193743.5|193618.5|193751.5|193626.5|193735.7|193610.7|38
1727173400000|2024-09-24 10:23:20|193745.1|193620.1|193745.9|193620.9|193750.2|193625.2|193738.3|193613.3|38
1727173410000|2024-09-24 10:23:30|193745.7|193620.7|193761.4|193636.4|193761.4|193636.4|193742.3|193617.3|36
1727173420000|2024-09-24 10:23:40|193754.6|193629.6|193750|193625|193758|193633|193748.9|193623.9|22
1727173430000|2024-09-24 10:23:50|193751.7|193626.7|193753.8|193628.8|193759.8|193634.8|193745.9|193620.9|29
1727173440000|2024-09-24 10:24:00|193751.1|193626.1|193748|193623|193754|193629|193748|193623|24
1727173450000|2024-09-24 10:24:10|193750.6|193625.6|193759.4|193634.4|193759.4|193634.4|193747|193622|33
1727173460000|2024-09-24 10:24:20|193757.2|193632.2|193754.5|193629.5|193758|193633|193749.5|193624.5|32
1727173470000|2024-09-24 10:24:30|193753.5|193628.5|193756.7|193631.7|193759.1|193634.1|193748.6|193623.6|31
1727173480000|2024-09-24 10:24:40|193756.6|193631.6|193756.2|193631.2|193758.8|193633.8|193750.3|193625.3|37
1727173490000|2024-09-24 10:24:50|193754.4|193629.4|193751.1|193626.1|193758.9|193633.9|193744.8|193619.8|32
1727173500000|2024-09-24 10:25:00|193774.5|193649.5|193767.6|193642.6|193774.5|193649.5|193762.1|193637.1|27
1727173510000|2024-09-24 10:25:10|193772.4|193647.4|193769.4|193644.4|193772.5|193647.5|193767|193642|17
1727173520000|2024-09-24 10:25:20|193769.5|193644.5|193767.5|193642.5|193772.5|193647.5|193767.5|193642.5|5
1727173530000|2024-09-24 10:25:30|193769.3|193644.3|193771.8|193646.8|193774.1|193649.1|193769.3|193644.3|11
1727173540000|2024-09-24 10:25:40|193770.6|193645.6|193771.9|193646.9|193772.6|193647.6|193770.3|193645.3|8
1727173550000|2024-09-24 10:25:50|193771|193646|193772.4|193647.4|193772.4|193647.4|193771|193646|6
1727173560000|2024-09-24 10:26:00|193773.6|193648.6|193772.3|193647.3|193774.3|193649.3|193769.5|193644.5|8
1727173570000|2024-09-24 10:26:10|193771.7|193646.7|193769.8|193644.8|193771.7|193646.7|193769.8|193644.8|4
1727173580000|2024-09-24 10:26:20|193769.7|193644.7|193813.3|193688.3|193814.9|193689.9|193769.7|193644.7|19
1727173590000|2024-09-24 10:26:30|193812.7|193687.7|193815.5|193690.5|193829.2|193704.2|193810.5|193685.5|17
1727173600000|2024-09-24 10:26:40|193814.8|193689.8|193814.8|193689.8|193814.8|193689.8|193814.8|193689.8|1
1727173610000|2024-09-24 10:26:50|193814.9|193689.9|193814.9|193689.9|193814.9|193689.9|193814.9|193689.9|1
1727173620000|2024-09-24 10:27:00|193813.8|193688.8|193813.8|193688.8|193813.8|193688.8|193813.8|193688.8|1
1727173630000|2024-09-24 10:27:10|193809.8|193684.8|193809.7|193684.7|193809.8|193684.8|193809.7|193684.7|2
1727173640000|2024-09-24 10:27:20|193815.5|193690.5|193815.3|193690.3|193815.5|193690.5|193813.5|193688.5|3
1727173650000|2024-09-24 10:27:30|193815.4|193690.4|193815.4|193690.4|193830.9|193705.9|193814|193689|21
1727173660000|2024-09-24 10:27:40|193816.5|193691.5|193813|193688|193832.3|193707.3|193811.7|193686.7|30
1727173670000|2024-09-24 10:27:50|193813.7|193688.7|193814.1|193689.1|193815.6|193690.6|193813.7|193688.7|5
1727173680000|2024-09-24 10:28:00|193814.9|193689.9|193818.8|193693.8|193822.8|193697.8|193814.9|193689.9|7
1727173690000|2024-09-24 10:28:10|193818.9|193693.9|193818.6|193693.6|193818.9|193693.9|193817.7|193692.7|3
1727173700000|2024-09-24 10:28:20|193818.3|193693.3|193814.7|193689.7|193818.3|193693.3|193813.7|193688.7|6
1727173710000|2024-09-24 10:28:30|193814.9|193689.9|193813.4|193688.4|193831.5|193706.5|193811.9|193686.9|26
1727173720000|2024-09-24 10:28:40|193812.1|193687.1|193820.4|193695.4|193823.4|193698.4|193811.6|193686.6|27
1727173730000|2024-09-24 10:28:50|193820.1|193695.1|193820.4|193695.4|193820.4|193695.4|193814.3|193689.3|15
1727173740000|2024-09-24 10:29:00|193820.3|193695.3|193821.5|193696.5|193821.5|193696.5|193815.4|193690.4|17
1727173750000|2024-09-24 10:29:10|193821.1|193696.1|193818.1|193693.1|193821.1|193696.1|193814.2|193689.2|9
1727173760000|2024-09-24 10:29:20|193815.1|193690.1|193818.3|193693.3|193818.3|193693.3|193810.4|193685.4|5
1727173770000|2024-09-24 10:29:30|193811.5|193686.5|193818.2|193693.2|193823.3|193698.3|193811.3|193686.3|27
1727173780000|2024-09-24 10:29:40|193819.5|193694.5|193821.4|193696.4|193825.7|193700.7|193812.8|193687.8|27
1727173790000|2024-09-24 10:29:50|193813.4|193688.4|193818.7|193693.7|193826.5|193701.5|193813.4|193688.4|12
1727173800000|2024-09-24 10:30:00|193820.7|193695.7|193817.1|193692.1|193821.5|193696.5|193811.8|193686.8|17
1727173810000|2024-09-24 10:30:10|193810.6|193685.6|193810.9|193685.9|193818.4|193693.4|193805.4|193680.4|9
1727173820000|2024-09-24 10:30:20|193813.9|193688.9|193813.4|193688.4|193814.8|193689.8|193809.5|193684.5|8
1727173830000|2024-09-24 10:30:30|193810|193685|193813.1|193688.1|193815.9|193690.9|193810|193685|5
1727173840000|2024-09-24 10:30:40|193814.8|193689.8|193767.4|193642.4|193814.8|193689.8|193735.2|193610.2|26
1727173850000|2024-09-24 10:30:50|193763.3|193638.3|193764.7|193639.7|193769.1|193644.1|193763.3|193638.3|18
1727173860000|2024-09-24 10:31:00|193764|193639|193764.4|193639.4|193767.8|193642.8|193761.8|193636.8|10
1727173870000|2024-09-24 10:31:10|193763.4|193638.4|193764.8|193639.8|193764.8|193639.8|193761.7|193636.7|4
1727173880000|2024-09-24 10:31:20|193763.2|193638.2|193764.9|193639.9|193764.9|193639.9|193763.2|193638.2|5
1727173890000|2024-09-24 10:31:30|193764.6|193639.6|193769.5|193644.5|193781.4|193656.4|193764.5|193639.5|27
1727173900000|2024-09-24 10:31:40|193778.5|193653.5|193777.5|193652.5|193782.3|193657.3|193767.7|193642.7|18
1727173910000|2024-09-24 10:31:50|193778.5|193653.5|193777.1|193652.1|193778.5|193653.5|193772.8|193647.8|9
1727173920000|2024-09-24 10:32:00|193773.6|193648.6|193782.3|193657.3|193782.9|193657.9|193769.6|193644.6|19
1727173930000|2024-09-24 10:32:10|193786.2|193661.2|193801.6|193676.6|193804.3|193679.3|193779.4|193654.4|12
1727173940000|2024-09-24 10:32:20|193807.4|193682.4|193813.2|193688.2|193826.5|193701.5|193807.4|193682.4|23
1727173950000|2024-09-24 10:32:30|193812.2|193687.2|193814.6|193689.6|193816.4|193691.4|193812.1|193687.1|13
1727173960000|2024-09-24 10:32:40|193814.8|193689.8|193815.2|193690.2|193815.2|193690.2|193812.9|193687.9|6
1727173970000|2024-09-24 10:32:50|193815.3|193690.3|193814.3|193689.3|193815.3|193690.3|193813.2|193688.2|9
1727173980000|2024-09-24 10:33:00|193816.3|193691.3|193814.3|193689.3|193816.4|193691.4|193813.2|193688.2|8
1727173990000|2024-09-24 10:33:10|193816|193691|193851.1|193726.1|193852.6|193727.6|193813|193688|11
1727174000000|2024-09-24 10:33:20|193849.5|193724.5|193845.2|193720.2|193851.7|193726.7|193845.1|193720.1|7
1727174010000|2024-09-24 10:33:30|193845.1|193720.1|193844.9|193719.9|193845.1|193720.1|193844.9|193719.9|2
1727174020000|2024-09-24 10:33:40|193840.8|193715.8|193824.4|193699.4|193840.8|193715.8|193821.3|193696.3|5
1727174030000|2024-09-24 10:33:50|193824.3|193699.3|193821.1|193696.1|193824.3|193699.3|193817.6|193692.6|5
1727174040000|2024-09-24 10:34:00|193817.9|193692.9|193800.9|193675.9|193821.3|193696.3|193798.6|193673.6|11
1727174050000|2024-09-24 10:34:10|193803.3|193678.3|193844|193719|193846.8|193721.8|193803.3|193678.3|23
1727174060000|2024-09-24 10:34:20|193842.8|193717.8|193839|193714|193846.8|193721.8|193838.7|193713.7|17
1727174070000|2024-09-24 10:34:30|193838.6|193713.6|193844.6|193719.6|193849.7|193724.7|193834.5|193709.5|17
1727174080000|2024-09-24 10:34:40|193845.6|193720.6|193839.1|193714.1|193845.6|193720.6|193839.1|193714.1|10
1727174090000|2024-09-24 10:34:50|193839.5|193714.5|193847.7|193722.7|193849.2|193724.2|193839.1|193714.1|13
1727174100000|2024-09-24 10:35:00|193850|193725|193865.4|193740.4|193870.2|193745.2|193850|193725|6
1727174110000|2024-09-24 10:35:10|193865.8|193740.8|193865.9|193740.9|193868.1|193743.1|193865.3|193740.3|6
1727174120000|2024-09-24 10:35:20|193866.9|193741.9|193862.5|193737.5|193869.1|193744.1|193861.1|193736.1|9
1727174130000|2024-09-24 10:35:30|193861|193736|193847|193722|193861|193736|193839.9|193714.9|11
1727174140000|2024-09-24 10:35:40|193844.3|193719.3|193845.2|193720.2|193852.8|193727.8|193842.1|193717.1|9
1727174150000|2024-09-24 10:35:50|193848.8|193723.8|193849|193724|193850.6|193725.6|193848.8|193723.8|3
1727174160000|2024-09-24 10:36:00|193851.9|193726.9|193842.2|193717.2|193851.9|193726.9|193842.2|193717.2|5
1727174170000|2024-09-24 10:36:10|193842.1|193717.1|193844.4|193719.4|193844.4|193719.4|193842.1|193717.1|3
1727174180000|2024-09-24 10:36:20|193843.3|193718.3|193843.6|193718.6|193843.6|193718.6|193839.9|193714.9|6
1727174190000|2024-09-24 10:36:30|193842.6|193717.6|193843.5|193718.5|193844.5|193719.5|193842.6|193717.6|6
1727174200000|2024-09-24 10:36:40|193844.2|193719.2|193844.2|193719.2|193844.2|193719.2|193844.2|193719.2|1
1727174210000|2024-09-24 10:36:50|193844.6|193719.6|193844.2|193719.2|193844.6|193719.6|193844.2|193719.2|2
1727174220000|2024-09-24 10:37:00|193847.6|193722.6|193838.8|193713.8|193848.9|193723.9|193838.8|193713.8|5
1727174230000|2024-09-24 10:37:10|193840.2|193715.2|193835.8|193710.8|193844.7|193719.7|193834.6|193709.6|29
1727174240000|2024-09-24 10:37:20|193837.9|193712.9|193836|193711|193839|193714|193835.6|193710.6|5
1727174250000|2024-09-24 10:37:30|193835.4|193710.4|193835.9|193710.9|193837.2|193712.2|193835.4|193710.4|8
1727174260000|2024-09-24 10:37:40|193836.8|193711.8|193842.3|193717.3|193842.8|193717.8|193833.1|193708.1|15
1727174270000|2024-09-24 10:37:50|193842.9|193717.9|193880.9|193755.9|193885.3|193760.3|193842.9|193717.9|11
1727174280000|2024-09-24 10:38:00|193884.3|193759.3|193881.4|193756.4|193884.3|193759.3|193881.4|193756.4|3
1727174290000|2024-09-24 10:38:10|193881.8|193756.8|193881.8|193756.8|193881.8|193756.8|193881.8|193756.8|1
1727174300000|2024-09-24 10:38:20|193881.6|193756.6|193882.5|193757.5|193882.5|193757.5|193881.6|193756.6|2
1727174310000|2024-09-24 10:38:30|193888.1|193763.1|193911.1|193786.1|193912.8|193787.8|193883.7|193758.7|14
1727174320000|2024-09-24 10:38:40|193910.3|193785.3|193923.7|193798.7|193927.2|193802.2|193910.3|193785.3|13
1727174330000|2024-09-24 10:38:50|193925.7|193800.7|193956.4|193831.4|193960.5|193835.5|193925.7|193800.7|9
1727174340000|2024-09-24 10:39:00|193956.8|193831.8|193958.8|193833.8|193961.9|193836.9|193956.3|193831.3|26
1727174350000|2024-09-24 10:39:10|193961.3|193836.3|193960|193835|193963.1|193838.1|193958.7|193833.7|27
1727174360000|2024-09-24 10:39:20|193959.9|193834.9|193957.6|193832.6|193963.6|193838.6|193957.6|193832.6|31
1727174370000|2024-09-24 10:39:30|193955.9|193830.9|193958.1|193833.1|193963.3|193838.3|193955.9|193830.9|29
1727174380000|2024-09-24 10:39:40|193958.9|193833.9|193957.3|193832.3|193962.6|193837.6|193954.5|193829.5|33
1727174390000|2024-09-24 10:39:50|193960|193835|193956.8|193831.8|193960|193835|193955.2|193830.2|7
1727174400000|2024-09-24 10:40:00|193957.2|193832.2|193956.8|193831.8|193957.2|193832.2|193955.3|193830.3|5
1727174410000|2024-09-24 10:40:10|193960|193835|193966|193841|193967.8|193842.8|193955.8|193830.8|13
1727174420000|2024-09-24 10:40:20|193967.9|193842.9|193967.2|193842.2|193968.5|193843.5|193967.2|193842.2|4
1727174430000|2024-09-24 10:40:30|193971.2|193846.2|193977.3|193852.3|193977.3|193852.3|193971.2|193846.2|2
1727174450000|2024-09-24 10:40:50|193978.8|193853.8|193977.2|193852.2|193982.8|193857.8|193972.7|193847.7|10
1727174460000|2024-09-24 10:41:00|193978.2|193853.2|193980|193855|193980|193855|193976.8|193851.8|12
1727174470000|2024-09-24 10:41:10|193978.4|193853.4|193977.6|193852.6|193979.4|193854.4|193974.7|193849.7|10
1727174480000|2024-09-24 10:41:20|193973.4|193848.4|193969.7|193844.7|193973.4|193848.4|193969.2|193844.2|7
1727174490000|2024-09-24 10:41:30|193970.7|193845.7|193972.6|193847.6|193972.6|193847.6|193970.7|193845.7|3
1727174500000|2024-09-24 10:41:40|193972.7|193847.7|193913.2|193788.2|193972.7|193847.7|193908|193783|11
1727174510000|2024-09-24 10:41:50|193911.3|193786.3|193883.5|193758.5|193911.3|193786.3|193882.5|193757.5|19
1727174520000|2024-09-24 10:42:00|193882.3|193757.3|193882.3|193757.3|193882.3|193757.3|193882.3|193757.3|1
1727174530000|2024-09-24 10:42:10|193878|193753|193876.1|193751.1|193878|193753|193870.2|193745.2|18
1727174540000|2024-09-24 10:42:20|193912.6|193787.6|193909.5|193784.5|193912.6|193787.6|193908.5|193783.5|14
1727174550000|2024-09-24 10:42:30|193907.8|193782.8|193909.9|193784.9|193909.9|193784.9|193907.8|193782.8|7
1727174560000|2024-09-24 10:42:40|193909.6|193784.6|193918.8|193793.8|193918.8|193793.8|193909.6|193784.6|6
1727174580000|2024-09-24 10:43:00|193918.5|193793.5|193917.4|193792.4|193919.6|193794.6|193917.4|193792.4|3
1727174590000|2024-09-24 10:43:10|193917.2|193792.2|193917.2|193792.2|193917.2|193792.2|193917.2|193792.2|1
1727174600000|2024-09-24 10:43:20|193917.4|193792.4|193917.2|193792.2|193918.6|193793.6|193916.9|193791.9|6
1727174610000|2024-09-24 10:43:30|193918.2|193793.2|193919.6|193794.6|193919.7|193794.7|193918.1|193793.1|4
1727174620000|2024-09-24 10:43:40|193920.1|193795.1|193928.5|193803.5|193928.6|193803.6|193920.1|193795.1|5
1727174630000|2024-09-24 10:43:50|193926.7|193801.7|193926.7|193801.7|193926.7|193801.7|193926.7|193801.7|1
1727174640000|2024-09-24 10:44:00|193923.9|193798.9|193931.1|193806.1|193936.9|193811.9|193891.7|193766.7|16
1727174650000|2024-09-24 10:44:10|193932.8|193807.8|193933.7|193808.7|193933.8|193808.8|193932.8|193807.8|4
1727174660000|2024-09-24 10:44:20|193932.8|193807.8|193932.6|193807.6|193932.8|193807.8|193930.8|193805.8|8
1727174680000|2024-09-24 10:44:40|193932.3|193807.3|193925.8|193800.8|193932.6|193807.6|193925.8|193800.8|12
1727174690000|2024-09-24 10:44:50|193926.2|193801.2|193926.1|193801.1|193926.4|193801.4|193926|193801|4
1727174700000|2024-09-24 10:45:00|193926.4|193801.4|193924.1|193799.1|193926.4|193801.4|193924|193799|6
1727174710000|2024-09-24 10:45:10|193925.7|193800.7|193924.2|193799.2|193925.7|193800.7|193924.2|193799.2|5
1727174720000|2024-09-24 10:45:20|193926.4|193801.4|193924.2|193799.2|193926.4|193801.4|193924.2|193799.2|2
1727174730000|2024-09-24 10:45:30|193926.3|193801.3|193927.7|193802.7|193927.7|193802.7|193926.3|193801.3|2
1727174740000|2024-09-24 10:45:40|193927.2|193802.2|193931.3|193806.3|193940.1|193815.1|193927.1|193802.1|12
1727174750000|2024-09-24 10:45:50|193929.8|193804.8|193929.8|193804.8|193934|193809|193929.8|193804.8|6
1727174760000|2024-09-24 10:46:00|193929.4|193804.4|193933.2|193808.2|193933.3|193808.3|193929.4|193804.4|7
1727174770000|2024-09-24 10:46:10|193931.9|193806.9|193934.9|193809.9|193936.5|193811.5|193931.8|193806.8|15
1727174780000|2024-09-24 10:46:20|193932.7|193807.7|193934.3|193809.3|193935|193810|193930.2|193805.2|6
1727174790000|2024-09-24 10:46:30|193934.6|193809.6|193971.8|193846.8|193972.2|193847.2|193932.8|193807.8|11
1727174800000|2024-09-24 10:46:40|193972.8|193847.8|193972|193847|193973.9|193848.9|193972|193847|5
1727174810000|2024-09-24 10:46:50|193973.3|193848.3|193970.5|193845.5|193973.3|193848.3|193969.6|193844.6|6
1727174820000|2024-09-24 10:47:00|193969.5|193844.5|193973.8|193848.8|193978.7|193853.7|193969.5|193844.5|14
1727174830000|2024-09-24 10:47:10|193972.5|193847.5|193972.6|193847.6|193973.7|193848.7|193971.4|193846.4|5
1727174840000|2024-09-24 10:47:20|193975.4|193850.4|193975.6|193850.6|193976.5|193851.5|193972.7|193847.7|10
1727174850000|2024-09-24 10:47:30|193976.8|193851.8|193974.4|193849.4|193976.9|193851.9|193974.4|193849.4|12
1727174860000|2024-09-24 10:47:40|193976.6|193851.6|193993.3|193868.3|193995|193870|193976.6|193851.6|25
1727174870000|2024-09-24 10:47:50|193991.2|193866.2|193994.5|193869.5|193998.8|193873.8|193991|193866|26
1727174880000|2024-09-24 10:48:00|193997|193872|193996|193871|193997.2|193872.2|193992.7|193867.7|12
1727174890000|2024-09-24 10:48:10|193994.5|193869.5|193990.9|193865.9|193994.5|193869.5|193990.9|193865.9|5
1727174900000|2024-09-24 10:48:20|193990.8|193865.8|193965.5|193840.5|193990.8|193865.8|193955.6|193830.6|9
1727174910000|2024-09-24 10:48:30|193965|193840|193959.9|193834.9|193965|193840|193958.1|193833.1|11
1727174920000|2024-09-24 10:48:40|193958.8|193833.8|193960.1|193835.1|193960.1|193835.1|193958.8|193833.8|2
1727174930000|2024-09-24 10:48:50|193959.1|193834.1|193957.6|193832.6|193959.1|193834.1|193957.6|193832.6|3
1727174940000|2024-09-24 10:49:00|193959.3|193834.3|193957.8|193832.8|193959.3|193834.3|193957.8|193832.8|3
1727174950000|2024-09-24 10:49:10|193967.7|193842.7|193943.6|193818.6|193973.2|193848.2|193943.4|193818.4|12
1727174960000|2024-09-24 10:49:20|193934.8|193809.8|193895.6|193770.6|193934.8|193809.8|193894.8|193769.8|4
1727174970000|2024-09-24 10:49:30|193896.1|193771.1|193895|193770|193896.1|193771.1|193893.7|193768.7|4
1727174980000|2024-09-24 10:49:40|193896.2|193771.2|193896.2|193771.2|193896.2|193771.2|193896.2|193771.2|1
1727174990000|2024-09-24 10:49:50|193896.5|193771.5|193895.8|193770.8|193896.5|193771.5|193893.6|193768.6|5
1727175000000|2024-09-24 10:50:00|193895.3|193770.3|193932.7|193807.7|193937|193812|193895.3|193770.3|20
1727175010000|2024-09-24 10:50:10|193935.7|193810.7|193918.6|193793.6|193936|193811|193902.9|193777.9|19
1727175020000|2024-09-24 10:50:20|193919.6|193794.6|193920.9|193795.9|193922.4|193797.4|193919|193794|11
1727175030000|2024-09-24 10:50:30|193920.3|193795.3|193916.3|193791.3|193921.6|193796.6|193910.1|193785.1|14
1727175040000|2024-09-24 10:50:40|193914|193789|193913.5|193788.5|193914|193789|193911.1|193786.1|6
1727175050000|2024-09-24 10:50:50|193913.2|193788.2|193910.6|193785.6|193919.3|193794.3|193910.6|193785.6|9
1727175060000|2024-09-24 10:51:00|193910.2|193785.2|193932.3|193807.3|193935.2|193810.2|193895.8|193770.8|24
1727175070000|2024-09-24 10:51:10|193924.2|193799.2|193931.4|193806.4|193934.9|193809.9|193922.8|193797.8|23
1727175080000|2024-09-24 10:51:20|193923.9|193798.9|193926.7|193801.7|193926.7|193801.7|193923.9|193798.9|9
1727175090000|2024-09-24 10:51:30|193926.4|193801.4|193932.5|193807.5|193932.5|193807.5|193926.4|193801.4|8
1727175100000|2024-09-24 10:51:40|193935.7|193810.7|193931.5|193806.5|193935.7|193810.7|193931.5|193806.5|3
1727175110000|2024-09-24 10:51:50|193934.1|193809.1|193929.6|193804.6|193935.9|193810.9|193929.6|193804.6|12
1727175120000|2024-09-24 10:52:00|193929.3|193804.3|193924.3|193799.3|193933|193808|193924.3|193799.3|8
1727175130000|2024-09-24 10:52:10|193922.8|193797.8|193895.5|193770.5|193922.8|193797.8|193892.9|193767.9|19
1727175140000|2024-09-24 10:52:20|193894.8|193769.8|193909.5|193784.5|193911.4|193786.4|193894.8|193769.8|8
1727175150000|2024-09-24 10:52:30|193909.1|193784.1|193901|193776|193911.9|193786.9|193896.5|193771.5|16
1727175160000|2024-09-24 10:52:40|193893|193768|193900.9|193775.9|193902.1|193777.1|193893|193768|15
1727175170000|2024-09-24 10:52:50|193897.7|193772.7|193894.8|193769.8|193902|193777|193893|193768|20
1727175180000|2024-09-24 10:53:00|193896|193771|193894.6|193769.6|193896|193771|193892.8|193767.8|6
1727175190000|2024-09-24 10:53:10|193885.7|193760.7|193866.4|193741.4|193887.6|193762.6|193862.5|193737.5|34
1727175200000|2024-09-24 10:53:20|193866.5|193741.5|193864|193739|193866.5|193741.5|193860.5|193735.5|11
1727175210000|2024-09-24 10:53:30|193865.2|193740.2|193864.2|193739.2|193865.3|193740.3|193864.1|193739.1|5
1727175220000|2024-09-24 10:53:40|193865.4|193740.4|193865.2|193740.2|193865.4|193740.4|193857.5|193732.5|16
1727175230000|2024-09-24 10:53:50|193861.4|193736.4|193865.2|193740.2|193865.2|193740.2|193861.4|193736.4|2
1727175240000|2024-09-24 10:54:00|193864|193739|193894|193769|193900.1|193775.1|193864|193739|20
1727175250000|2024-09-24 10:54:10|193893.9|193768.9|193887.5|193762.5|193893.9|193768.9|193887.3|193762.3|17
1727175260000|2024-09-24 10:54:20|193887.3|193762.3|193891.3|193766.3|193893.7|193768.7|193883.8|193758.8|20
1727175270000|2024-09-24 10:54:30|193891.9|193766.9|193889.7|193764.7|193894.9|193769.9|193889.7|193764.7|14
1727175280000|2024-09-24 10:54:40|193889.9|193764.9|193892.2|193767.2|193895.8|193770.8|193888.8|193763.8|9
1727175290000|2024-09-24 10:54:50|193893.6|193768.6|193890|193765|193900.2|193775.2|193889.2|193764.2|16
1727175300000|2024-09-24 10:55:00|193890.4|193765.4|193898.3|193773.3|193900.1|193775.1|193890.4|193765.4|11
1727175310000|2024-09-24 10:55:10|193898.4|193773.4|193894.2|193769.2|193898.4|193773.4|193894.2|193769.2|4
1727175320000|2024-09-24 10:55:20|193895|193770|193893.8|193768.8|193900.8|193775.8|193892|193767|14
1727175330000|2024-09-24 10:55:30|193895|193770|193891.8|193766.8|193900.9|193775.9|193890|193765|9
1727175340000|2024-09-24 10:55:40|193893.9|193768.9|193895.3|193770.3|193895.7|193770.7|193893.9|193768.9|3
1727175350000|2024-09-24 10:55:50|193893.8|193768.8|193894.4|193769.4|193898|193773|193889.5|193764.5|14
1727175360000|2024-09-24 10:56:00|193890|193765|193903.6|193778.6|193903.9|193778.9|193889.5|193764.5|8
1727175370000|2024-09-24 10:56:10|193905|193780|193927.3|193802.3|193927.3|193802.3|193905|193780|6
1727175380000|2024-09-24 10:56:20|193925.3|193800.3|193921|193796|193925.3|193800.3|193921|193796|7
1727175390000|2024-09-24 10:56:30|193924.9|193799.9|193921.3|193796.3|193924.9|193799.9|193921|193796|9
1727175400000|2024-09-24 10:56:40|193928.4|193803.4|193929.2|193804.2|193932.2|193807.2|193926.2|193801.2|14
1727175410000|2024-09-24 10:56:50|193929.7|193804.7|193927.7|193802.7|193932.1|193807.1|193927.1|193802.1|15
1727175420000|2024-09-24 10:57:00|193930.7|193805.7|193930.1|193805.1|193931.1|193806.1|193928.5|193803.5|4
1727175430000|2024-09-24 10:57:10|193931.6|193806.6|193928.2|193803.2|193931.6|193806.6|193927.1|193802.1|7
1727175440000|2024-09-24 10:57:20|193928|193803|193931.4|193806.4|193934.2|193836.8|193877.1|193801.7|10
1727175450000|2024-09-24 10:57:30|193931.9|193806.9|193931.3|193806.3|193931.9|193839.1|193889.1|193804.8|6
1727175460000|2024-09-24 10:57:40|193929.5|193804.5|193926.5|193801.5|193929.5|193835.2|193884.8|193800.8|9
1727175470000|2024-09-24 10:57:50|193927.4|193802.4|193928.3|193803.3|193930.2|193805.2|193927.4|193802.4|3
1727175480000|2024-09-24 10:58:00|193927.8|193802.8|193932.7|193807.7|193932.7|193807.7|193923.1|193798.1|12
1727175490000|2024-09-24 10:58:10|193926.5|193801.5|193930.6|193805.6|193931.4|193806.4|193924|193799|8
1727175500000|2024-09-24 10:58:20|193930.9|193805.9|193932.5|193807.5|193934.2|193809.2|193930.9|193805.9|4
1727175510000|2024-09-24 10:58:30|193931.1|193806.1|193886.1|193836.1|193932.8|193839.2|193886.1|193805.6|18
1727175520000|2024-09-24 10:58:40|193887.4|193837.4|193862|193812|193932.6|193839|193850.4|193767.1|34
1727175530000|2024-09-24 10:58:50|193904.5|193779.5|193902.6|193777.6|193904.5|193779.5|193899.3|193774.3|25
1727175540000|2024-09-24 10:59:00|193901.2|193776.2|193862.8|193812.8|193902.1|193814.6|193856.3|193771.8|20
1727175550000|2024-09-24 10:59:10|193861.7|193811.7|193862.4|193812.4|193863.8|193813.8|193856.3|193806.3|13
1727175560000|2024-09-24 10:59:20|193861.5|193811.5|193858.8|193808.8|193862.4|193812.4|193858.5|193808.5|15
1727175570000|2024-09-24 10:59:30|193864|193814|193861|193811|193864|193814|193860.1|193810.1|25
1727175580000|2024-09-24 10:59:40|193860.9|193810.9|193862.6|193812.6|193862.6|193812.6|193858.5|193808.5|27
1727175590000|2024-09-24 10:59:50|193861|193811|193857.4|193807.4|193861.8|193811.8|193855.3|193805.3|27
1727175600000|2024-09-24 11:00:00|193863.8|193813.8|193858.1|193808.1|193863.8|193813.8|193855.1|193805.1|14
1727175610000|2024-09-24 11:00:10|193857.1|193807.1|193855.8|193730.8|193863.7|193811.6|193855.2|193730.2|10
1727175620000|2024-09-24 11:00:20|193853.1|193728.1|193829.3|193704.3|193860.3|193735.3|193826|193701|18
1727175630000|2024-09-24 11:00:30|193826.4|193701.4|193784.4|193734.4|193828.1|193738.5|193784.2|193701.4|8
1727175640000|2024-09-24 11:00:40|193788.3|193738.3|193798.3|193748.3|193812.4|193762.4|193784.5|193734.5|24
1727175650000|2024-09-24 11:00:50|193797.3|193747.3|193798.4|193748.4|193802.1|193752.1|193796.6|193746.6|5
1727175660000|2024-09-24 11:01:00|193803|193753|193798|193748|193804.6|193754.6|193796.9|193746.9|14
1727175670000|2024-09-24 11:01:10|193799|193749|193796.9|193746.9|193805|193755|193796.9|193746.9|11
1727175680000|2024-09-24 11:01:20|193801.8|193751.8|193801.1|193751.1|193806.6|193756.6|193799.5|193749.5|12
1727175690000|2024-09-24 11:01:30|193799.9|193749.9|193800|193750|193808.6|193758.6|193796.8|193746.8|14
1727175700000|2024-09-24 11:01:40|193803.5|193753.5|193802.9|193752.9|193807.9|193757.9|193796.4|193746.4|19
1727175710000|2024-09-24 11:01:50|193802.5|193752.5|193824.8|193699.8|193829.2|193753.2|193799.4|193696|25
1727175720000|2024-09-24 11:02:00|193827.1|193702.1|193870.7|193745.7|193870.7|193745.7|193827.1|193702.1|17
1727175730000|2024-09-24 11:02:10|193877|193752|193860.5|193735.5|193877|193752|193857.3|193732.3|18
1727175740000|2024-09-24 11:02:20|193862.9|193737.9|193901|193776|193902.8|193777.8|193862.6|193737.6|30
1727175750000|2024-09-24 11:02:30|193898.7|193773.7|193904.8|193779.8|193906.7|193781.7|193898.7|193773.7|11
1727175760000|2024-09-24 11:02:40|193904.5|193779.5|193901.8|193776.8|193908.5|193783.5|193900.9|193775.9|11
1727175770000|2024-09-24 11:02:50|193902|193777|193877.8|193752.8|193902|193777|193877.8|193752.8|11
1727175780000|2024-09-24 11:03:00|193877.5|193752.5|193890.3|193765.3|193892.3|193767.3|193876.6|193751.6|8
1727175790000|2024-09-24 11:03:10|193889.6|193764.6|193919|193794|193919|193794|193885.1|193760.1|15
1727175800000|2024-09-24 11:03:20|193922.9|193797.9|193920.1|193795.1|193922.9|193797.9|193916.5|193791.5|18
1727175810000|2024-09-24 11:03:30|193917.9|193792.9|193931.9|193806.9|193935.5|193810.5|193917.9|193792.9|23
1727175820000|2024-09-24 11:03:40|193930.3|193805.3|193946|193821|193950|193825|193930.1|193805.1|16
1727175830000|2024-09-24 11:03:50|193945.6|193820.6|193940.8|193815.8|193947.5|193822.5|193937.8|193812.8|12
1727175840000|2024-09-24 11:04:00|193942.1|193817.1|193944.5|193819.5|193949.8|193824.8|193939.2|193814.2|8
1727175850000|2024-09-24 11:04:10|193943.8|193818.8|193944|193819|193949.3|193824.3|193943.8|193818.8|4
1727175860000|2024-09-24 11:04:20|193943.2|193818.2|193910.7|193860.7|193953.8|193862.5|193906.8|193818.2|23
1727175870000|2024-09-24 11:04:30|193910.8|193860.8|193905.4|193855.4|193914.4|193864.4|193904.8|193854.8|19
1727175880000|2024-09-24 11:04:40|193909.8|193859.8|193917.3|193867.3|193921.6|193871.6|193909.8|193859.8|4
1727175890000|2024-09-24 11:04:50|193918.3|193868.3|193910.8|193860.8|193919.1|193869.1|193904.8|193854.8|14
1727175900000|2024-09-24 11:05:00|193914.9|193864.9|193913.5|193863.5|193914.9|193864.9|193903.7|193853.7|11
1727175910000|2024-09-24 11:05:10|193912.2|193862.2|193990|193865|193997.6|193908.2|193912.2|193839.1|34
1727175920000|2024-09-24 11:05:20|193988.7|193863.7|193954.4|193829.4|193992|193867|193947.3|193822.3|31
1727175930000|2024-09-24 11:05:30|193951.7|193826.7|193962.8|193837.8|193965|193840|193951.3|193826.3|20
1727175940000|2024-09-24 11:05:40|193961.5|193836.5|193966.6|193841.6|193966.6|193841.6|193954.4|193829.4|12
1727175950000|2024-09-24 11:05:50|193964.7|193839.7|193953.2|193828.2|193967|193842|193951.3|193826.3|14
1727175960000|2024-09-24 11:06:00|193948.1|193823.1|193935.4|193810.4|193955.5|193830.5|193934.1|193809.1|17
1727175970000|2024-09-24 11:06:10|193930.9|193805.9|193939.4|193814.4|193939.4|193814.4|193924.5|193799.5|18
1727175980000|2024-09-24 11:06:20|193949.7|193824.7|193956.7|193831.7|193960.4|193835.4|193946.2|193821.2|21
1727175990000|2024-09-24 11:06:30|193959.9|193834.9|193955.3|193830.3|193963.2|193838.2|193953.6|193828.6|23
1727176000000|2024-09-24 11:06:40|193954.4|193829.4|193956.3|193831.3|193963.6|193838.6|193952.6|193827.6|25
1727176010000|2024-09-24 11:06:50|193956.1|193831.1|193954.9|193829.9|193958.7|193833.7|193954.9|193829.9|12
1727176020000|2024-09-24 11:07:00|193957.9|193832.9|193961.1|193836.1|193964.1|193839.1|193955|193830|18
1727176030000|2024-09-24 11:07:10|193956.5|193831.5|193952.7|193827.7|193956.5|193831.5|193942.7|193817.7|15
1727176040000|2024-09-24 11:07:20|193951.7|193826.7|193954.4|193829.4|193964.4|193839.4|193951.7|193826.7|17
1727176050000|2024-09-24 11:07:30|193947.3|193822.3|193941.5|193816.5|193948.2|193823.2|193938.7|193813.7|13
1727176060000|2024-09-24 11:07:40|193938|193813|193923.6|193798.6|193938|193813|193919.2|193794.2|17
1727176070000|2024-09-24 11:07:50|193918.9|193793.9|193953.3|193828.3|193970.3|193845.3|193918.9|193793.9|18
1727176080000|2024-09-24 11:08:00|193944.4|193819.4|193944.5|193819.5|193948.2|193823.2|193919.2|193794.2|38
1727176090000|2024-09-24 11:08:10|193944.7|193819.7|193956.7|193831.7|193962.4|193837.4|193944.7|193819.7|21
1727176100000|2024-09-24 11:08:20|193950|193825|193952.6|193827.6|193963.9|193838.9|193944.7|193819.7|36
1727176110000|2024-09-24 11:08:30|193954|193829|193951.8|193826.8|193964.9|193839.9|193947.2|193822.2|32
1727176120000|2024-09-24 11:08:40|193952.5|193827.5|193949.1|193824.1|193955.5|193830.5|193945.4|193820.4|32
1727176130000|2024-09-24 11:08:50|193950.1|193825.1|193960.1|193835.1|193966.9|193841.9|193948.2|193823.2|33
1727176140000|2024-09-24 11:09:00|193959.8|193834.8|193956.3|193831.3|193965|193840|193951.8|193826.8|37
1727176150000|2024-09-24 11:09:10|193959.4|193834.4|193964|193839|193964|193839|193952.6|193827.6|38
1727176160000|2024-09-24 11:09:20|193960|193835|193960.8|193835.8|193967.6|193842.6|193952.2|193827.2|37
1727176170000|2024-09-24 11:09:30|193962.7|193837.7|193965.9|193840.9|193971.1|193846.1|193957|193832|38
1727176180000|2024-09-24 11:09:40|193965.5|193840.5|193962.2|193837.2|193965.5|193840.5|193954.4|193829.4|38
1727176190000|2024-09-24 11:09:50|193964.7|193839.7|193952.3|193827.3|193965.7|193840.7|193952.3|193827.3|35
1727176200000|2024-09-24 11:10:00|193955.8|193830.8|193966.9|193841.9|193972.7|193847.7|193951.1|193826.1|32
1727176210000|2024-09-24 11:10:10|193959.1|193834.1|193924.1|193874.1|193963|193881.9|193917.2|193831.9|35
1727176220000|2024-09-24 11:10:20|193919.6|193869.6|193911.3|193861.3|193927.3|193877.3|193911.3|193861.3|31
1727176230000|2024-09-24 11:10:30|193919.7|193869.7|193914.5|193864.5|193928.1|193878.1|193911.2|193861.2|33
1727176240000|2024-09-24 11:10:40|193913.5|193863.5|193885.9|193835.9|193919|193869|193881.4|193831.4|32
1727176250000|2024-09-24 11:10:50|193886.6|193836.6|193849.4|193799.4|193887.2|193837.2|193836|193786|30
1727176260000|2024-09-24 11:11:00|193843.4|193793.4|193834.7|193784.7|193852.5|193802.5|193817.5|193767.5|32
1727176270000|2024-09-24 11:11:10|193832.1|193782.1|193828.4|193778.4|193832.1|193782.1|193826.2|193776.2|31
1727176280000|2024-09-24 11:11:20|193830.4|193780.4|193831|193781|193832.5|193782.5|193826.3|193776.3|29
1727176290000|2024-09-24 11:11:30|193830.1|193780.1|193835.2|193785.2|193836.9|193786.9|193827.3|193777.3|23
1727176300000|2024-09-24 11:11:40|193836.4|193786.4|193835.8|193785.8|193838|193788|193825.9|193775.9|37
1727176310000|2024-09-24 11:11:50|193828.5|193778.5|193835.4|193785.4|193837.4|193787.4|193828|193778|31
1727176320000|2024-09-24 11:12:00|193834.5|193784.5|193865.5|193740.5|193865.5|193788.4|193828.2|193740.5|35
1727176330000|2024-09-24 11:12:10|193866.4|193741.4|193840.6|193715.6|193870.5|193745.5|193834.2|193709.2|29
1727176340000|2024-09-24 11:12:20|193843.9|193718.9|193833.2|193708.2|193847.8|193722.8|193830|193705|35
1727176350000|2024-09-24 11:12:30|193832.1|193707.1|193820.1|193695.1|193836.4|193711.4|193815.2|193690.2|24
1727176360000|2024-09-24 11:12:40|193821|193696|193820.7|193695.7|193825.6|193700.6|193819.1|193694.1|21
1727176370000|2024-09-24 11:12:50|193818.7|193693.7|193818|193693|193825.4|193700.4|193818|193693|16
1727176380000|2024-09-24 11:13:00|193818.8|193693.8|193823.3|193698.3|193823.7|193698.7|193817.6|193692.6|11
1727176390000|2024-09-24 11:13:10|193822.5|193697.5|193822|193697|193824.1|193699.1|193815.2|193690.2|21
1727176400000|2024-09-24 11:13:20|193814.4|193689.4|193824.6|193699.6|193824.6|193699.6|193814.4|193689.4|20
1727176410000|2024-09-24 11:13:30|193823.7|193698.7|193815.7|193690.7|193824.5|193699.5|193815.4|193690.4|14
1727176420000|2024-09-24 11:13:40|193816.8|193691.8|193815.9|193690.9|193817.4|193692.4|193815.2|193690.2|9
1727176430000|2024-09-24 11:13:50|193817.6|193692.6|193743.2|193693.2|193817.6|193695.5|193740|193664.3|17
1727176440000|2024-09-24 11:14:00|193744.1|193694.1|193737.7|193687.7|193780.2|193730.2|193737.1|193687.1|22
1727176450000|2024-09-24 11:14:10|193740.8|193690.8|193744.9|193694.9|193744.9|193694.9|193737.5|193687.5|16
1727176460000|2024-09-24 11:14:20|193745|193695|193753.9|193703.9|193758.7|193708.7|193731.7|193681.7|10
1727176470000|2024-09-24 11:14:30|193755|193705|193742.7|193692.7|193755.2|193705.2|193742.7|193692.7|16
1727176480000|2024-09-24 11:14:40|193744.1|193694.1|193743|193693|193745.8|193695.8|193740.7|193690.7|19
1727176490000|2024-09-24 11:14:50|193742.7|193692.7|193749|193699|193750.2|193700.2|193741.9|193691.9|11
1727176500000|2024-09-24 11:15:00|193750.1|193700.1|193702.3|193652.3|193751.6|193701.6|193687.3|193637.3|16
1727176510000|2024-09-24 11:15:10|193701|193651|193694.7|193644.7|193704.9|193654.9|193680.8|193630.8|33
1727176520000|2024-09-24 11:15:20|193691.8|193641.8|193698.9|193648.9|193701.3|193651.3|193668.2|193618.2|28
1727176530000|2024-09-24 11:15:30|193697.2|193647.2|193693.8|193643.8|193700.5|193650.5|193692|193642|12
1727176540000|2024-09-24 11:15:40|193692.2|193642.2|193690.4|193640.4|193692.2|193642.2|193690.4|193640.4|4
1727176550000|2024-09-24 11:15:50|193689.2|193639.2|193690.9|193640.9|193692.9|193642.9|193689.2|193639.2|10
1727176560000|2024-09-24 11:16:00|193689.9|193639.9|193674.2|193624.2|193689.9|193639.9|193674.2|193624.2|16
1727176570000|2024-09-24 11:16:10|193673.9|193623.9|193677.6|193627.6|193681.8|193631.8|193673.3|193623.3|17
1727176580000|2024-09-24 11:16:20|193679.3|193629.3|193679.1|193629.1|193682.1|193632.1|193675.7|193625.7|20
1727176590000|2024-09-24 11:16:30|193679.2|193629.2|193678.2|193628.2|193679.8|193629.8|193674.4|193624.4|19
1727176600000|2024-09-24 11:16:40|193676.5|193626.5|193668.1|193618.1|193680.2|193630.2|193663.1|193613.1|28
1727176610000|2024-09-24 11:16:50|193665.9|193615.9|193666.9|193616.9|193669.7|193619.7|193665.9|193615.9|8
1727176620000|2024-09-24 11:17:00|193665.5|193615.5|193647.7|193597.7|193665.5|193615.5|193643.4|193593.4|15
1727176630000|2024-09-24 11:17:10|193647.3|193597.3|193658.6|193608.6|193663.2|193613.2|193647.3|193597.3|11
1727176640000|2024-09-24 11:17:20|193657.6|193607.6|193649.3|193599.3|193657.6|193607.6|193649.3|193599.3|5
1727176650000|2024-09-24 11:17:30|193649.4|193599.4|193661.2|193611.2|193661.3|193611.3|193649.4|193599.4|13
1727176660000|2024-09-24 11:17:40|193663|193613|193657.1|193607.1|193663|193613|193650.3|193600.3|11
1727176670000|2024-09-24 11:17:50|193659|193609|193654.3|193604.3|193666.8|193616.8|193654.3|193604.3|9
1727176680000|2024-09-24 11:18:00|193657.7|193607.7|193668.5|193618.5|193668.5|193618.5|193654.7|193604.7|20
1727176690000|2024-09-24 11:18:10|193668|193618|193663.8|193613.8|193669.2|193619.2|193663.3|193613.3|12
1727176700000|2024-09-24 11:18:20|193665|193615|193657.1|193607.1|193667.6|193617.6|193650.5|193600.5|18
1727176710000|2024-09-24 11:18:30|193658.3|193608.3|193660.6|193610.6|193662|193612|193653.2|193603.2|14
1727176720000|2024-09-24 11:18:40|193659.8|193609.8|193662.5|193612.5|193662.5|193612.5|193658.6|193608.6|12
1727176730000|2024-09-24 11:18:50|193663.7|193613.7|193660.5|193610.5|193668|193618|193657.2|193607.2|11
1727176740000|2024-09-24 11:19:00|193658.6|193608.6|193628.2|193578.2|193659.6|193609.6|193625.8|193575.8|14
1727176750000|2024-09-24 11:19:10|193627.3|193577.3|193622.6|193572.6|193629.3|193579.3|193622.6|193572.6|9
1727176760000|2024-09-24 11:19:20|193623.9|193573.9|193626.1|193576.1|193626.1|193576.1|193622.8|193572.8|7
1727176770000|2024-09-24 11:19:30|193624.6|193574.6|193623.3|193573.3|193624.6|193574.6|193623.3|193573.3|2
1727176780000|2024-09-24 11:19:40|193623.2|193573.2|193623.1|193573.1|193624.7|193574.7|193623.1|193573.1|5
1727176790000|2024-09-24 11:19:50|193622.2|193572.2|193622.2|193572.2|193622.2|193572.2|193622.2|193572.2|1
1727176800000|2024-09-24 11:20:00|193623.2|193573.2|193621.4|193571.4|193623.2|193573.2|193620.9|193570.9|6
1727176810000|2024-09-24 11:20:10|193622.4|193572.4|193622.4|193572.4|193622.4|193572.4|193621.2|193571.2|3
1727176830000|2024-09-24 11:20:30|193622.3|193572.3|193621.1|193571.1|193622.8|193572.8|193616.6|193566.6|14
1727176840000|2024-09-24 11:20:40|193620.4|193570.4|193621.3|193571.3|193621.3|193571.3|193617.3|193567.3|9
1727176850000|2024-09-24 11:20:50|193620.7|193570.7|193624.3|193574.3|193624.3|193574.3|193619.2|193569.2|12
1727176860000|2024-09-24 11:21:00|193696.8|193571.8|193693|193568|193705.2|193580.2|193693|193568|26
1727176870000|2024-09-24 11:21:10|193693.5|193568.5|193696|193571|193701|193576|193693.3|193568.3|10
1727176880000|2024-09-24 11:21:20|193696.7|193571.7|193703.1|193578.1|193707.3|193582.3|193694.4|193569.4|17
1727176890000|2024-09-24 11:21:30|193704.3|193579.3|193700|193575|193704.4|193579.4|193698.9|193573.9|12
1727176900000|2024-09-24 11:21:40|193698.7|193573.7|193701.1|193576.1|193703.7|193578.7|193698.7|193573.7|14
1727176910000|2024-09-24 11:21:50|193701.8|193576.8|193706.5|193581.5|193707|193582|193699.1|193574.1|10
1727176920000|2024-09-24 11:22:00|193700.7|193575.7|193698.6|193573.6|193703.6|193578.6|193698.6|193573.6|14
1727176930000|2024-09-24 11:22:10|193701.3|193576.3|193734.7|193609.7|193743.5|193618.5|193701.3|193576.3|14
1727176940000|2024-09-24 11:22:20|193731.5|193606.5|193726.7|193601.7|193734.4|193609.4|193724|193599|14
1727176950000|2024-09-24 11:22:30|193727|193602|193724|193599|193732.1|193607.1|193722.9|193597.9|13
1727176960000|2024-09-24 11:22:40|193724.5|193599.5|193718.1|193593.1|193724.5|193599.5|193718.1|193593.1|12
1727176970000|2024-09-24 11:22:50|193723.4|193598.4|193721.4|193596.4|193723.4|193598.4|193718.7|193593.7|8
1727176980000|2024-09-24 11:23:00|193719.5|193594.5|193721.1|193596.1|193726.7|193601.7|193719.5|193594.5|12
1727176990000|2024-09-24 11:23:10|193726.7|193601.7|193726.2|193601.2|193727.2|193602.2|193722.1|193597.1|13
1727177000000|2024-09-24 11:23:20|193726|193601|193774.7|193649.7|193774.7|193649.7|193726|193601|21
1727177010000|2024-09-24 11:23:30|193776.2|193651.2|193810.9|193685.9|193821.8|193696.8|193776.2|193651.2|16
1727177020000|2024-09-24 11:23:40|193810.1|193685.1|193852.7|193727.7|193852.7|193727.7|193807.6|193682.6|23
1727177030000|2024-09-24 11:23:50|193853.5|193728.5|193841.8|193716.8|193853.5|193728.5|193841.8|193716.8|7
1727177040000|2024-09-24 11:24:00|193841.6|193716.6|193831.2|193706.2|193841.6|193716.6|193831.2|193706.2|7
1727177050000|2024-09-24 11:24:10|193832.9|193707.9|193870.9|193745.9|193881.5|193756.5|193823.7|193698.7|20
1727177060000|2024-09-24 11:24:20|193868.4|193743.4|193874|193749|193874|193749|193867.6|193742.6|8
1727177070000|2024-09-24 11:24:30|193875|193750|193873.8|193748.8|193875|193750|193873.8|193748.8|2
1727177080000|2024-09-24 11:24:40|193872.6|193747.6|193871.8|193746.8|193875.9|193750.9|193866.6|193741.6|20
1727177090000|2024-09-24 11:24:50|193872.8|193747.8|193872.7|193747.7|193873.6|193797.4|193833.4|193724.6|17
1727177100000|2024-09-24 11:25:00|193870.1|193745.1|193853.1|193728.1|193871.4|193746.4|193846.4|193721.4|12
1727177110000|2024-09-24 11:25:10|193851.8|193726.8|193846.8|193721.8|193853.2|193728.2|193846.8|193721.8|8
1727177120000|2024-09-24 11:25:20|193845.7|193720.7|193843.5|193718.5|193845.7|193720.7|193843.5|193718.5|6
1727177130000|2024-09-24 11:25:30|193842.3|193717.3|193842.3|193717.3|193847.1|193722.1|193842|193717|10
1727177140000|2024-09-24 11:25:40|193844.6|193719.6|193842.9|193717.9|193846.7|193721.7|193842.9|193717.9|11
1727177150000|2024-09-24 11:25:50|193844|193719|193846|193721|193846.6|193721.6|193844|193719|8
1727177160000|2024-09-24 11:26:00|193873.7|193748.7|193873.7|193748.7|193877.7|193752.7|193869|193744|26
1727177170000|2024-09-24 11:26:10|193873.4|193748.4|193873|193748|193880.6|193755.6|193871.7|193746.7|16
1727177180000|2024-09-24 11:26:20|193876.6|193751.6|193885.5|193760.5|193885.5|193760.5|193876.6|193751.6|7
1727177190000|2024-09-24 11:26:30|193884.6|193759.6|193885.9|193760.9|193885.9|193760.9|193884.5|193759.5|7
1727177200000|2024-09-24 11:26:40|193884.7|193759.7|193886|193761|193886.9|193761.9|193884.7|193759.7|7
1727177210000|2024-09-24 11:26:50|193883.9|193758.9|193883.8|193758.8|193883.9|193758.9|193883.8|193758.8|2
1727177220000|2024-09-24 11:27:00|193885.3|193760.3|193885.2|193760.2|193885.3|193760.3|193882.2|193757.2|9
1727177230000|2024-09-24 11:27:10|193886.9|193761.9|193902.3|193777.3|193903.2|193778.2|193885.6|193760.6|9
1727177240000|2024-09-24 11:27:20|193902.2|193777.2|193898.9|193773.9|193902.2|193777.2|193898.5|193773.5|7
1727177260000|2024-09-24 11:27:40|193896.9|193771.9|193898.7|193773.7|193900|193775|193890.9|193765.9|20
1727177270000|2024-09-24 11:27:50|193896.8|193771.8|193893.8|193768.8|193896.8|193771.8|193888.1|193763.1|16
1727177280000|2024-09-24 11:28:00|193892.9|193767.9|193896.3|193771.3|193896.3|193771.3|193889.5|193764.5|14
1727177290000|2024-09-24 11:28:10|193891.8|193766.8|193892.9|193767.9|193894.1|193769.1|193891.4|193766.4|13
1727177300000|2024-09-24 11:28:20|193894.5|193769.5|193891.7|193766.7|193897.3|193772.3|193891.7|193766.7|6
1727177320000|2024-09-24 11:28:40|193890.4|193765.4|193895.6|193770.6|193895.6|193770.6|193890.4|193765.4|4
1727177330000|2024-09-24 11:28:50|193894.6|193769.6|193894.9|193769.9|193894.9|193769.9|193889.6|193764.6|6
1727177340000|2024-09-24 11:29:00|193896|193771|193892.8|193767.8|193896|193771|193890.3|193765.3|18
1727177350000|2024-09-24 11:29:10|193893.3|193768.3|193890.2|193765.2|193896.5|193771.5|193887.7|193762.7|22
1727177360000|2024-09-24 11:29:20|193891.9|193766.9|193891.8|193766.8|193892.9|193767.9|193890.7|193765.7|14
1727177370000|2024-09-24 11:29:30|193893.1|193768.1|193890.7|193765.7|193893.1|193768.1|193888.8|193763.8|5
1727177380000|2024-09-24 11:29:40|193892.9|193767.9|193891.6|193766.6|193892.9|193767.9|193891.4|193766.4|4
1727177390000|2024-09-24 11:29:50|193890.9|193765.9|193888.7|193763.7|193890.9|193765.9|193888.7|193763.7|4
1727177400000|2024-09-24 11:30:00|193889.7|193764.7|193854.7|193804.7|193889.7|193813|193852.9|193764.7|21
1727177410000|2024-09-24 11:30:10|193853.8|193803.8|193850.8|193800.8|193856.9|193806.9|193847.4|193797.4|4
1727177420000|2024-09-24 11:30:20|193852.8|193802.8|193854.5|193804.5|193854.5|193804.5|193852.7|193802.7|4
1727177430000|2024-09-24 11:30:30|193859|193809|193855.8|193805.8|193860.9|193810.9|193852|193802|15
1727177440000|2024-09-24 11:30:40|193853.9|193803.9|193859.8|193809.8|193859.8|193809.8|193851.7|193801.7|13
1727177450000|2024-09-24 11:30:50|193856.2|193806.2|193859.7|193809.7|193861.7|193811.7|193853.2|193803.2|12
1727177460000|2024-09-24 11:31:00|193861|193811|193861.3|193811.3|193870.4|193820.4|193853.9|193803.9|22
1727177470000|2024-09-24 11:31:10|193856.8|193806.8|193854|193804|193860.2|193810.2|193849.5|193799.5|21
1727177480000|2024-09-24 11:31:20|193849.4|193799.4|193853.4|193803.4|193855.5|193805.5|193849.4|193799.4|18
1727177490000|2024-09-24 11:31:30|193852.4|193802.4|193858.3|193808.3|193860.9|193810.9|193852.4|193802.4|19
1727177500000|2024-09-24 11:31:40|193859.5|193809.5|193853.9|193803.9|193860.2|193810.2|193853.9|193803.9|20
1727177510000|2024-09-24 11:31:50|193865.6|193815.6|193859.1|193809.1|193867.8|193817.8|193851.7|193801.7|34
1727177520000|2024-09-24 11:32:00|193855.7|193805.7|193852.3|193802.3|193859.5|193809.5|193852.2|193802.2|29
1727177530000|2024-09-24 11:32:10|193857.6|193807.6|193859|193809|193861|193811|193854.4|193804.4|24
1727177540000|2024-09-24 11:32:20|193855.4|193805.4|193854.7|193804.7|193860.1|193810.1|193854.7|193804.7|15
1727177550000|2024-09-24 11:32:30|193858.1|193808.1|193858.9|193808.9|193860.2|193810.2|193854.6|193804.6|17
1727177560000|2024-09-24 11:32:40|193855.3|193805.3|193859|193809|193859|193809|193852.7|193802.7|12
1727177570000|2024-09-24 11:32:50|193854.6|193804.6|193862.5|193812.5|193862.5|193812.5|193854|193804|14
1727177580000|2024-09-24 11:33:00|193863.1|193813.1|193813.3|193763.3|193863.1|193813.1|193811|193761|26
1727177590000|2024-09-24 11:33:10|193810|193760|193814.3|193764.3|193815.7|193765.7|193806.9|193756.9|18
1727177600000|2024-09-24 11:33:20|193813.3|193763.3|193810.9|193760.9|193814.6|193764.6|193807.3|193757.3|21
1727177610000|2024-09-24 11:33:30|193808.1|193758.1|193816.4|193766.4|193816.7|193766.7|193807.2|193757.2|8
1727177620000|2024-09-24 11:33:40|193817.3|193767.3|193813|193763|193817.3|193767.3|193813|193763|10
1727177630000|2024-09-24 11:33:50|193814|193764|193818.4|193768.4|193821.3|193771.3|193813.7|193763.7|15
1727177640000|2024-09-24 11:34:00|193821.9|193771.9|193817.9|193767.9|193824.3|193774.3|193816.4|193766.4|8
1727177650000|2024-09-24 11:34:10|193818.6|193768.6|193825.4|193775.4|193830.5|193780.5|193818.6|193768.6|25
1727177660000|2024-09-24 11:34:20|193821.9|193771.9|193827.6|193777.6|193827.7|193777.7|193821.9|193771.9|13
1727177670000|2024-09-24 11:34:30|193823.9|193773.9|193872.7|193822.7|193872.7|193822.7|193822.9|193772.9|20
1727177680000|2024-09-24 11:34:40|193869.6|193819.6|193861.8|193811.8|193871|193821|193857|193807|23
1727177690000|2024-09-24 11:34:50|193862.7|193812.7|193861.4|193811.4|193863.4|193813.4|193853.1|193803.1|17
1727177700000|2024-09-24 11:35:00|193856.2|193806.2|193862.4|193812.4|193862.4|193812.4|193855.6|193805.6|11
1727177710000|2024-09-24 11:35:10|193863.1|193813.1|193867.4|193817.4|193868.5|193818.5|193859.9|193809.9|11
1727177720000|2024-09-24 11:35:20|193866.2|193816.2|193863|193813|193869|193819|193859.2|193809.2|12
1727177730000|2024-09-24 11:35:30|193864.6|193814.6|193863.5|193813.5|193864.6|193814.6|193859|193809|6
1727177740000|2024-09-24 11:35:40|193859.5|193809.5|193863.8|193813.8|193863.8|193813.8|193858.3|193808.3|5
1727177750000|2024-09-24 11:35:50|193859.3|193809.3|193891.4|193841.4|193892.2|193842.2|193853.6|193803.6|19
1727177760000|2024-09-24 11:36:00|193893.3|193843.3|193893.4|193843.4|193895.1|193845.1|193890.3|193840.3|15
1727177770000|2024-09-24 11:36:10|193894.7|193844.7|193894.1|193844.1|193894.9|193844.9|193892.8|193842.8|13
1727177780000|2024-09-24 11:36:20|193894|193844|193894|193844|193895.4|193845.4|193890.6|193840.6|16
1727177790000|2024-09-24 11:36:30|193895.1|193845.1|193893.5|193843.5|193895.3|193845.3|193890|193840|25
1727177800000|2024-09-24 11:36:40|193894.5|193844.5|193894.4|193844.4|193895.1|193845.1|193890|193840|26
1727177810000|2024-09-24 11:36:50|193890.8|193840.8|193893.4|193843.4|193895.1|193845.1|193888|193838|26
1727177820000|2024-09-24 11:37:00|193888.4|193838.4|193888.4|193838.4|193894.4|193844.4|193887.6|193837.6|27
1727177830000|2024-09-24 11:37:10|193893.5|193843.5|193893.9|193843.9|193894.8|193844.8|193888.4|193838.4|26
1727177840000|2024-09-24 11:37:20|193895|193845|193892.2|193842.2|193895|193845|193892.1|193842.1|9
1727177850000|2024-09-24 11:37:30|193893.8|193843.8|193893.6|193843.6|193895|193845|193893.6|193843.6|4
1727177860000|2024-09-24 11:37:40|193893.4|193843.4|193889.6|193839.6|193894.9|193844.9|193889.6|193839.6|4
1727177870000|2024-09-24 11:37:50|193892.8|193842.8|193892.2|193842.2|193894.2|193844.2|193892.2|193842.2|7
1727177880000|2024-09-24 11:38:00|193893.6|193843.6|193894.5|193844.5|193894.5|193844.5|193891|193841|14
1727177890000|2024-09-24 11:38:10|193892.6|193842.6|193898.5|193848.5|193899.4|193849.4|193892.6|193842.6|32
1727177900000|2024-09-24 11:38:20|193898.4|193848.4|193898.4|193848.4|193903.4|193853.4|193895.4|193845.4|26
1727177910000|2024-09-24 11:38:30|193902.3|193852.3|193899.5|193849.5|193902.3|193852.3|193895.6|193845.6|16
1727177920000|2024-09-24 11:38:40|193903.6|193853.6|193899.3|193849.3|193903.6|193853.6|193894.9|193844.9|22
1727177930000|2024-09-24 11:38:50|193893.2|193843.2|193901.9|193851.9|193902.8|193852.8|193893.2|193843.2|25
1727177940000|2024-09-24 11:39:00|193898|193848|193900.3|193850.3|193902.1|193852.1|193892.6|193842.6|19
1727177950000|2024-09-24 11:39:10|193898.2|193848.2|193908.5|193858.5|193908.5|193858.5|193893.7|193843.7|14
1727177960000|2024-09-24 11:39:20|193922.1|193872.1|193923.4|193873.4|193926|193876|193919.9|193869.9|12
1727177970000|2024-09-24 11:39:30|193924.5|193874.5|193925|193875|193925.6|193875.6|193920.6|193870.6|12
1727177980000|2024-09-24 11:39:40|193926.3|193876.3|193933.2|193883.2|193935.1|193885.1|193926.3|193876.3|7
1727177990000|2024-09-24 11:39:50|193932.6|193882.6|193934.6|193884.6|193935.1|193885.1|193929.8|193879.8|10
1727178000000|2024-09-24 11:40:00|193930.1|193880.1|193935.3|193885.3|193935.3|193885.3|193930.1|193880.1|7
1727178020000|2024-09-24 11:40:20|193932.1|193882.1|193934.6|193884.6|193936.9|193886.9|193928.9|193878.9|8
1727178030000|2024-09-24 11:40:30|193933.3|193883.3|193934.7|193884.7|193934.7|193884.7|193933.3|193883.3|2
1727178040000|2024-09-24 11:40:40|193936.3|193886.3|193936.3|193886.3|193936.3|193886.3|193936.3|193886.3|1
1727178050000|2024-09-24 11:40:50|193937|193887|193935.7|193885.7|193937|193887|193935.1|193885.1|5
1727178060000|2024-09-24 11:41:00|193934.7|193884.7|193934.8|193884.8|193934.8|193884.8|193933.8|193883.8|3
1727178070000|2024-09-24 11:41:10|193933.7|193883.7|193933.7|193883.7|193933.7|193883.7|193933.7|193883.7|1
1727178080000|2024-09-24 11:41:20|193935.1|193885.1|193935|193885|193939.5|193889.5|193931.8|193881.8|11
1727178090000|2024-09-24 11:41:30|193935.9|193885.9|193936.1|193886.1|193936.2|193886.2|193931.8|193881.8|8
1727178100000|2024-09-24 11:41:40|193934.5|193884.5|193935.4|193885.4|193935.4|193885.4|193934.5|193884.5|2
1727178110000|2024-09-24 11:41:50|193936.6|193886.6|193935.2|193885.2|193938.2|193888.2|193935.2|193885.2|8
1727178120000|2024-09-24 11:42:00|193936.6|193886.6|193937|193887|193937|193887|193935.4|193885.4|5
1727178130000|2024-09-24 11:42:10|193935.8|193885.8|193936|193886|193937.3|193887.3|193935.8|193885.8|3
1727178140000|2024-09-24 11:42:20|193933.6|193883.6|193936.2|193886.2|193936.2|193886.2|193933.6|193883.6|2
1727178160000|2024-09-24 11:42:40|193938|193888|193936|193886|193938|193888|193931.3|193881.3|6
1727178170000|2024-09-24 11:42:50|193937.2|193887.2|193937.2|193887.2|193937.2|193887.2|193935.6|193885.6|3
1727178180000|2024-09-24 11:43:00|193935.4|193885.4|193944.3|193894.3|193944.3|193894.3|193935.4|193885.4|3
1727178190000|2024-09-24 11:43:10|193944.8|193894.8|193973.8|193923.8|193976.4|193926.4|193944.8|193894.8|17
1727178200000|2024-09-24 11:43:20|193975.2|193925.2|193975.2|193925.2|193976.3|193926.3|193971.2|193921.2|6
1727178210000|2024-09-24 11:43:30|193974.7|193924.7|193973.8|193923.8|193977.1|193927.1|193973.8|193923.8|5
1727178220000|2024-09-24 11:43:40|193974.6|193924.6|193975.6|193925.6|193975.7|193925.7|193972.5|193922.5|15
1727178230000|2024-09-24 11:43:50|193977|193927|193974.2|193924.2|193977|193927|193973.6|193923.6|18
1727178240000|2024-09-24 11:44:00|193975.9|193925.9|193973.3|193923.3|193977|193927|193971.3|193921.3|21
1727178250000|2024-09-24 11:44:10|193972.5|193922.5|193978.6|193928.6|193980.2|193930.2|193972.2|193922.2|13
1727178260000|2024-09-24 11:44:20|193978.5|193928.5|193980.2|193930.2|193981.1|193931.1|193978.5|193928.5|5
1727178270000|2024-09-24 11:44:30|193981.4|193931.4|194015.2|193965.2|194015.2|193965.2|193980.5|193930.5|18
1727178280000|2024-09-24 11:44:40|194015|193965|194011.3|193961.3|194015|193965|194008.9|193958.9|10
1727178290000|2024-09-24 11:44:50|194012.5|193962.5|194014.7|193964.7|194017|193967|194012.5|193962.5|4
1727178300000|2024-09-24 11:45:00|194015.3|193965.3|194016.3|193966.3|194016.3|193966.3|194015.3|193965.3|3
1727178310000|2024-09-24 11:45:10|194016.6|193966.6|194015.9|193965.9|194016.7|193966.7|194015.5|193965.5|7
1727178320000|2024-09-24 11:45:20|194016.1|193966.1|194015.8|193965.8|194016.1|193966.1|194012.2|193962.2|4
1727178330000|2024-09-24 11:45:30|194015.3|193965.3|194015.3|193965.3|194015.3|193965.3|194015.3|193965.3|1
1727178340000|2024-09-24 11:45:40|194015.1|193965.1|194015.2|193965.2|194015.2|193965.2|194015.1|193965.1|2
1727178350000|2024-09-24 11:45:50|194013.6|193963.6|194014.1|193964.1|194015.1|193965.1|194008.5|193958.5|12
1727178360000|2024-09-24 11:46:00|194015.5|193965.5|194014.4|193964.4|194015.6|193965.6|194013.8|193963.8|4
1727178370000|2024-09-24 11:46:10|194013.5|193963.5|194017.8|193967.8|194030.8|193980.8|194013.5|193963.5|17
1727178380000|2024-09-24 11:46:20|194016.8|193966.8|194020.6|193970.6|194021.7|193971.7|194013.1|193963.1|15
1727178390000|2024-09-24 11:46:30|194019|193969|194026.4|193976.4|194030.5|193980.5|194013|193963|19
1727178400000|2024-09-24 11:46:40|194020.9|193970.9|194020.3|193970.3|194022.6|193972.6|194014.2|193964.2|20
1727178410000|2024-09-24 11:46:50|194019.3|193969.3|194015.8|193965.8|194023.7|193973.7|194015.8|193965.8|19
1727178420000|2024-09-24 11:47:00|194019|193969|194017.6|193967.6|194021.3|193971.3|194011.4|193961.4|26
1727178430000|2024-09-24 11:47:10|194019.4|193969.4|194019.9|193969.9|194020.7|193970.7|194016|193966|9
1727178440000|2024-09-24 11:47:20|194019.7|193969.7|194016.9|193966.9|194019.7|193969.7|194014.9|193964.9|5
1727178450000|2024-09-24 11:47:30|194016.1|193966.1|194017.1|193967.1|194017.1|193967.1|194016.1|193966.1|2
1727178460000|2024-09-24 11:47:40|194018.3|193968.3|194017.3|193967.3|194018.3|193968.3|194008.7|193958.7|11
1727178470000|2024-09-24 11:47:50|194015.7|193965.7|194016.3|193966.3|194017.8|193967.8|194015.7|193965.7|10
1727178480000|2024-09-24 11:48:00|194017.2|193967.2|194016.4|193966.4|194018.1|193968.1|194016.2|193966.2|7
1727178490000|2024-09-24 11:48:10|194013.7|193963.7|194015.3|193965.3|194017.5|193967.5|194010.4|193960.4|7
1727178500000|2024-09-24 11:48:20|194016.4|193966.4|194016.2|193966.2|194016.5|193966.5|194012.7|193962.7|8
1727178510000|2024-09-24 11:48:30|194015|193965|194016.4|193966.4|194018|193968|194014.6|193964.6|9
1727178520000|2024-09-24 11:48:40|194017.6|193967.6|194018|193968|194021.7|193971.7|194011.8|193961.8|13
1727178530000|2024-09-24 11:48:50|194017|193967|194044.4|193994.4|194054.5|193994.4|194013.4|193929.5|22
1727178540000|2024-09-24 11:49:00|194045.3|193995.3|194064.6|194014.6|194064.6|194014.6|194045.3|193995.3|14
1727178550000|2024-09-24 11:49:10|194065.7|194015.7|194066.4|194016.4|194066.4|194016.4|194062.1|194012.1|8
1727178560000|2024-09-24 11:49:20|194064.1|194014.1|194062|194012|194064.1|194014.1|194059.3|194009.3|9
1727178570000|2024-09-24 11:49:30|194062.6|194012.6|194064.3|194014.3|194066.6|194016.6|194062.6|194012.6|6
1727178580000|2024-09-24 11:49:40|194065.3|194015.3|194064.1|194014.1|194065.8|194015.8|194060.9|194010.9|7
1727178590000|2024-09-24 11:49:50|194065.1|194015.1|194063.2|194013.2|194065.2|194015.2|194063.2|194013.2|6
1727178600000|2024-09-24 11:50:00|194064|194014|194058.8|194008.8|194081.6|194031.6|194058.8|194008.8|19
1727178610000|2024-09-24 11:50:10|194060|194010|194060|194010|194060.9|194010.9|194055.6|194005.6|6
1727178620000|2024-09-24 11:50:20|194061.2|194011.2|194062.1|194012.1|194062.1|194012.1|194060.3|194010.3|4
1727178630000|2024-09-24 11:50:30|194057.9|194007.9|194061.4|194011.4|194061.4|194011.4|194057.9|194007.9|2
1727178640000|2024-09-24 11:50:40|194062.5|194012.5|194062.5|194012.5|194062.5|194012.5|194062.5|194012.5|1
1727178650000|2024-09-24 11:50:50|194062.1|194012.1|194062.2|194012.2|194062.2|194012.2|194059.5|194009.5|7
1727178660000|2024-09-24 11:51:00|194060.4|194010.4|194060.4|194010.4|194060.4|194010.4|194060.4|194010.4|1
1727178670000|2024-09-24 11:51:10|194059.1|194009.1|194010.6|193960.6|194059.6|194009.6|194010.6|193960.6|17
1727178680000|2024-09-24 11:51:20|194011.8|193961.8|194043.6|193993.6|194043.6|193993.6|194011.8|193961.8|15
1727178690000|2024-09-24 11:51:30|194042.4|193992.4|194040.1|193990.1|194042.4|193992.4|194037.1|193987.1|9
1727178700000|2024-09-24 11:51:40|194039.6|193989.6|194038.6|193988.6|194040.2|193990.2|194036.6|193986.6|9
1727178710000|2024-09-24 11:51:50|194039.3|193989.3|194039.8|193989.8|194040|193990|194037.6|193987.6|8
1727178720000|2024-09-24 11:52:00|194037.6|193987.6|194055.8|194005.8|194056|194006|194036.3|193986.3|10
1727178730000|2024-09-24 11:52:10|194056.8|194006.8|194058.8|194008.8|194059.4|194009.4|194055.9|194005.9|20
1727178740000|2024-09-24 11:52:20|194056.5|194006.5|194056.8|194006.8|194058.5|194008.5|194051|194001|20
1727178750000|2024-09-24 11:52:30|194055|194005|194058.2|194008.2|194059.1|194009.1|194053.8|194003.8|14
1727178760000|2024-09-24 11:52:40|194057.9|194007.9|194052.4|194002.4|194058.6|194008.6|194052.4|194002.4|31
1727178770000|2024-09-24 11:52:50|194055.2|194005.2|194058.5|194008.5|194059.6|194009.6|194052.4|194002.4|21
1727178780000|2024-09-24 11:53:00|194055.7|194005.7|194058|194008|194059.3|194009.3|194055.7|194005.7|4
1727178790000|2024-09-24 11:53:10|194059.2|194009.2|194057.5|194007.5|194059.2|194009.2|194053.8|194003.8|17
1727178800000|2024-09-24 11:53:20|194057.1|194007.1|194054.7|194004.7|194058.4|194008.4|194052.9|194002.9|29
1727178810000|2024-09-24 11:53:30|194055.5|194005.5|194055.3|194005.3|194057.4|194007.4|194052.5|194002.5|28
1727178820000|2024-09-24 11:53:40|194051.7|194001.7|194056.1|194006.1|194057.6|194007.6|194051.7|194001.7|28
1727178830000|2024-09-24 11:53:50|194056.2|194006.2|194055.7|194005.7|194057.9|194007.9|194053.7|194003.7|30
1727178840000|2024-09-24 11:54:00|194057.5|194007.5|194056.4|194006.4|194057.7|194007.7|194051.8|194001.8|34
1727178850000|2024-09-24 11:54:10|194057.9|194007.9|194058.1|194008.1|194058.6|194008.6|194053.4|194003.4|33
1727178860000|2024-09-24 11:54:20|194053.6|194003.6|194056.3|194006.3|194058.4|194008.4|194052.2|194002.2|32
1727178870000|2024-09-24 11:54:30|194057.2|194007.2|194057.1|194007.1|194058.7|194008.7|194053.4|194003.4|23
1727178880000|2024-09-24 11:54:40|194055|194005|194103.2|194053.2|194104.6|194054.6|194053.6|194003.6|34
1727178890000|2024-09-24 11:54:50|194100.9|194050.9|194101.1|194051.1|194102.1|194052.1|194097.7|194047.7|13
1727178900000|2024-09-24 11:55:00|194100.2|194050.2|194107.9|194057.9|194110.6|194060.6|194100.2|194050.2|27
1727178910000|2024-09-24 11:55:10|194107|194057|194104.8|194054.8|194108.8|194058.8|194103.7|194053.7|16
1727178920000|2024-09-24 11:55:20|194103.9|194053.9|194097.8|194047.8|194107|194057|194097|194047|11
1727178930000|2024-09-24 11:55:30|194099.4|194049.4|194098.2|194048.2|194099.4|194049.4|194096.9|194046.9|7
1727178940000|2024-09-24 11:55:40|194099.8|194049.8|194090.7|194040.7|194099.8|194049.8|194084.6|194034.6|10
1727178950000|2024-09-24 11:55:50|194090|194040|194095.7|194045.7|194103|194053|194088.4|194038.4|17
1727178960000|2024-09-24 11:56:00|194094.7|194044.7|194092.4|194042.4|194094.7|194044.7|194089.3|194039.3|7
1727178970000|2024-09-24 11:56:10|194093.3|194043.3|194094|194044|194094|194044|194092.8|194042.8|5
1727178980000|2024-09-24 11:56:20|194092.8|194042.8|194092.8|194042.8|194094.3|194044.3|194089.9|194039.9|9
1727178990000|2024-09-24 11:56:30|194088.1|194038.1|194077.2|194027.2|194088.1|194038.1|194072.2|194022.2|25
1727179000000|2024-09-24 11:56:40|194075|194025|194081.9|194031.9|194095.5|194045.5|194075|194025|23
1727179010000|2024-09-24 11:56:50|194080.9|194030.9|194082.4|194032.4|194122.9|194036.3|194074.7|193990.7|39
1727179020000|2024-09-24 11:57:00|194119|193994|194073.7|194023.7|194119|194032.2|194072|193990|40
1727179030000|2024-09-24 11:57:10|194074.1|194024.1|194077.4|194027.4|194082.5|194032.5|194061|194011|38
1727179040000|2024-09-24 11:57:20|194114.3|193989.3|194079|194029|194116.8|194047.4|194078.3|193986.3|36
1727179050000|2024-09-24 11:57:30|194081.1|194031.1|194081.1|194031.1|194123.3|194035|194069.5|193998.3|37
1727179060000|2024-09-24 11:57:40|194081.3|194031.3|194084.9|194034.9|194084.9|194034.9|194075.8|194025.8|19
1727179070000|2024-09-24 11:57:50|194085.2|194035.2|194100.5|194050.5|194104.7|194054.7|194085.2|194035.2|9
1727179080000|2024-09-24 11:58:00|194101.8|194051.8|194103.9|194053.9|194105.2|194055.2|194098.8|194048.8|11
1727179090000|2024-09-24 11:58:10|194103.3|194053.3|194101.2|194051.2|194104.8|194054.8|194100.1|194050.1|17
1727179100000|2024-09-24 11:58:20|194101.3|194051.3|194100.9|194050.9|194102.3|194052.3|194100.8|194050.8|8
1727179110000|2024-09-24 11:58:30|194100.8|194050.8|194100.9|194050.9|194100.9|194050.9|194100.8|194050.8|2
1727179120000|2024-09-24 11:58:40|194100.8|194050.8|194099.6|194049.6|194101|194051|194095.7|194045.7|7
1727179130000|2024-09-24 11:58:50|194100.3|194050.3|194099.9|194049.9|194100.3|194050.3|194099.9|194049.9|2
1727179140000|2024-09-24 11:59:00|194101.1|194051.1|194148.4|194098.4|194148.4|194098.4|194101.1|194051.1|27
1727179150000|2024-09-24 11:59:10|194145.4|194095.4|194148.1|194098.1|194168.8|194118.8|194142.6|194092.6|32
1727179160000|2024-09-24 11:59:20|194143.6|194093.6|194147.1|194097.1|194148.4|194098.4|194135.6|194085.6|32
1727179170000|2024-09-24 11:59:30|194147.4|194097.4|194130.1|194080.1|194147.5|194097.5|194130.1|194080.1|36
1727179180000|2024-09-24 11:59:40|194126.3|194076.3|194155.7|194030.7|194160.5|194080.8|194126.3|194029.8|12
1727179190000|2024-09-24 11:59:50|194163.1|194038.1|194146.3|194021.3|194164.6|194039.6|194141.3|194016.3|17
1727179200000|2024-09-24 12:00:00|194142.1|194017.1|194143.4|194018.4|194148.7|194023.7|194142.1|194017.1|13
1727179210000|2024-09-24 12:00:10|194143.1|194018.1|194142.9|194017.9|194143.6|194018.6|194140.6|194015.6|7
1727179220000|2024-09-24 12:00:20|194140.4|194015.4|194142.7|194017.7|194142.7|194017.7|194140.4|194015.4|2
1727179230000|2024-09-24 12:00:30|194140.6|194015.6|194181.4|194056.4|194181.4|194056.4|194140.6|194015.6|10
1727179240000|2024-09-24 12:00:40|194180.4|194055.4|194180.1|194055.1|194180.4|194055.4|194178.9|194053.9|5
1727179250000|2024-09-24 12:00:50|194177.9|194052.9|194178|194053|194178|194053|194176.8|194051.8|3
1727179260000|2024-09-24 12:01:00|194176.8|194051.8|194162.6|194037.6|194176.9|194051.9|194158.6|194033.6|14
1727179270000|2024-09-24 12:01:10|194161.5|194036.5|194161.2|194036.2|194172.8|194047.8|194155.1|194030.1|29
1727179280000|2024-09-24 12:01:20|194160.6|194035.6|194153.1|194028.1|194160.6|194035.6|194153.1|194028.1|11
1727179290000|2024-09-24 12:01:30|194154.3|194029.3|194154.2|194029.2|194154.6|194029.6|194152.5|194027.5|6
1727179300000|2024-09-24 12:01:40|194156.4|194031.4|194151.7|194026.7|194156.4|194031.4|194150.1|194025.1|5
1727179310000|2024-09-24 12:01:50|194153.9|194028.9|194155.6|194030.6|194157.3|194032.3|194151.6|194026.6|17
1727179320000|2024-09-24 12:02:00|194157.4|194032.4|194119|194069|194158.4|194069.9|194109.6|194027.2|24
1727179330000|2024-09-24 12:02:10|194110|194060|194117.4|194067.4|194119.5|194069.5|194110|194060|32
1727179340000|2024-09-24 12:02:20|194117.1|194067.1|194111.4|194061.4|194157.9|194070.8|194108.6|194028|38
1727179350000|2024-09-24 12:02:30|194114.9|194064.9|194118.6|194068.6|194127.4|194077.4|194113.5|194063.5|32
1727179360000|2024-09-24 12:02:40|194121.4|194071.4|194120.2|194070.2|194123.3|194073.3|194114.7|194064.7|26
1727179370000|2024-09-24 12:02:50|194116.9|194066.9|194115|194065|194120.8|194070.8|194114.9|194064.9|15
1727179380000|2024-09-24 12:03:00|194061.6|194011.6|194000.2|193950.2|194086.7|194011.6|194000.2|193924.7|29
1727179390000|2024-09-24 12:03:10|194000.6|193950.6|193972.7|193922.7|194004.5|193954.5|193971.4|193921.4|31
1727179400000|2024-09-24 12:03:20|193971.7|193921.7|193965.3|193915.3|193972.7|193922.7|193957.8|193907.8|28
1727179410000|2024-09-24 12:03:30|193965.2|193915.2|193968.2|193918.2|193968.2|193918.2|193963.7|193913.7|11
1727179420000|2024-09-24 12:03:40|193966.7|193916.7|193965.8|193915.8|193968.8|193918.8|193962.1|193912.1|19
1727179430000|2024-09-24 12:03:50|193955.7|193905.7|193935.6|193885.6|193955.7|193905.7|193930.9|193880.9|25
1727179440000|2024-09-24 12:04:00|193935.9|193885.9|193932.8|193882.8|193941|193891|193929.6|193879.6|29
1727179450000|2024-09-24 12:04:10|193930.4|193880.4|193933.1|193883.1|193935.4|193885.4|193929.9|193879.9|13
1727179460000|2024-09-24 12:04:20|193935|193885|193940.5|193890.5|193942.7|193892.7|193935|193885|19
1727179470000|2024-09-24 12:04:30|193941.1|193891.1|193943.8|193893.8|193943.8|193893.8|193939.4|193889.4|10
1727179480000|2024-09-24 12:04:40|193945.2|193895.2|193931.5|193881.5|193945.2|193895.2|193930.1|193880.1|12
1727179490000|2024-09-24 12:04:50|193930.2|193880.2|193933.8|193883.8|193934.9|193884.9|193927.7|193877.7|16
1727179500000|2024-09-24 12:05:00|193935.3|193885.3|193936|193886|193936.7|193886.7|193933.2|193883.2|14
1727179510000|2024-09-24 12:05:10|193937|193887|193936.3|193886.3|193937.5|193887.5|193935|193885|7
1727179520000|2024-09-24 12:05:20|193936.5|193886.5|193938.2|193888.2|193938.2|193888.2|193936.5|193886.5|4
1727179530000|2024-09-24 12:05:30|193939.2|193889.2|194002.5|193952.5|194003.1|193953.1|193939.2|193889.2|13
1727179540000|2024-09-24 12:05:40|194003.4|193953.4|194002.8|193952.8|194005.1|193955.1|194002.8|193952.8|5
1727179550000|2024-09-24 12:05:50|194001.9|193951.9|193946.9|193896.9|194001.9|193951.9|193943.8|193893.8|28
1727179560000|2024-09-24 12:06:00|193945.4|193895.4|193941.6|193891.6|193946.8|193896.8|193939.7|193889.7|14
1727179570000|2024-09-24 12:06:10|193942.5|193892.5|193980.2|193855.2|193980.2|193892.5|193942.5|193855.1|3
1727179580000|2024-09-24 12:06:20|193978.6|193853.6|193968.5|193843.5|193980.1|193855.1|193968.3|193843.3|9
1727179590000|2024-09-24 12:06:30|193969.7|193844.7|193977.7|193852.7|193985.3|193860.3|193969.7|193844.7|15
1727179600000|2024-09-24 12:06:40|193976.8|193851.8|193939.9|193814.9|193979.2|193854.2|193936.2|193811.2|19
1727179610000|2024-09-24 12:06:50|193941.4|193816.4|193939|193814|193944.4|193819.4|193937.6|193812.6|13
1727179620000|2024-09-24 12:07:00|193936.8|193811.8|193929.4|193804.4|193938.9|193813.9|193921.2|193796.2|9
1727179630000|2024-09-24 12:07:10|193929.7|193804.7|193926.5|193801.5|193938.7|193813.7|193925.1|193800.1|22
1727179640000|2024-09-24 12:07:20|193925.6|193800.6|193919.9|193794.9|193925.6|193800.6|193914.2|193789.2|15
1727179650000|2024-09-24 12:07:30|193916.8|193791.8|193895.8|193770.8|193918.5|193793.5|193893|193768|16
1727179660000|2024-09-24 12:07:40|193893.9|193768.9|193898.6|193773.6|193898.6|193773.6|193893.1|193768.1|13
1727179670000|2024-09-24 12:07:50|193897.6|193772.6|193861.1|193736.1|193897.6|193772.6|193860|193735|21
1727179680000|2024-09-24 12:08:00|193860.2|193735.2|193859.6|193734.6|193861.8|193736.8|193859.6|193734.6|9
1727179690000|2024-09-24 12:08:10|193861.1|193736.1|193791.4|193741.4|193862.1|193741.4|193787.9|193698.7|18
1727179700000|2024-09-24 12:08:20|193790.6|193740.6|193793.6|193743.6|193825.7|193743.9|193782.1|193699.8|18
1727179710000|2024-09-24 12:08:30|193789.5|193739.5|193794.9|193744.9|193798.7|193748.7|193788.5|193738.5|24
1727179720000|2024-09-24 12:08:40|193794|193744|193789.2|193739.2|193794|193744|193787.4|193737.4|12
1727179730000|2024-09-24 12:08:50|193792|193742|193784.7|193734.7|193792|193742|193784.7|193734.7|11
1727179740000|2024-09-24 12:09:00|193788.4|193738.4|193791|193741|193793.6|193743.6|193788.4|193738.4|6
1727179750000|2024-09-24 12:09:10|193790|193740|193791.6|193741.6|193798|193748|193790|193740|13
1727179760000|2024-09-24 12:09:20|193792.2|193742.2|193792.4|193742.4|193798.3|193748.3|193787.7|193737.7|16
1727179770000|2024-09-24 12:09:30|193792|193742|193792.8|193742.8|193793.2|193743.2|193789.3|193739.3|11
1727179780000|2024-09-24 12:09:40|193794.7|193744.7|193789.2|193739.2|193794.7|193744.7|193785.4|193735.4|10
1727179790000|2024-09-24 12:09:50|193789.8|193739.8|193859|193734|193868.9|193757.9|193789.8|193723.5|11
1727179800000|2024-09-24 12:10:00|193860|193735|193859.2|193734.2|193860.2|193735.2|193859|193734|4
1727179810000|2024-09-24 12:10:10|193860.7|193735.7|193864.7|193739.7|193869.3|193744.3|193857.9|193732.9|12
1727179820000|2024-09-24 12:10:20|193866.3|193741.3|193900.9|193775.9|193915.8|193790.8|193864.2|193739.2|24
1727179830000|2024-09-24 12:10:30|193894.8|193769.8|193902.5|193777.5|193903|193778|193894.8|193769.8|17
1727179840000|2024-09-24 12:10:40|193900.2|193775.2|193905.9|193780.9|193910.2|193785.2|193900.2|193775.2|16
1727179850000|2024-09-24 12:10:50|193905|193780|193908.5|193783.5|193908.5|193783.5|193903.2|193778.2|11
1727179860000|2024-09-24 12:11:00|193909.1|193784.1|193788.7|193738.7|193909.1|193784.1|193788.7|193723.3|13
1727179870000|2024-09-24 12:11:10|193797.1|193747.1|193769.2|193719.2|193797.1|193747.1|193755.3|193705.3|18
1727179880000|2024-09-24 12:11:20|193768.5|193718.5|193774|193724|193775.2|193725.2|193763.1|193713.1|18
1727179890000|2024-09-24 12:11:30|193771.2|193721.2|193746.7|193696.7|193771.2|193721.2|193744.5|193694.5|10
1727179900000|2024-09-24 12:11:40|193747.3|193697.3|193802.2|193752.2|193802.2|193752.2|193747.3|193697.3|12
1727179910000|2024-09-24 12:11:50|193801.7|193751.7|193803.2|193753.2|193803.3|193753.3|193801.5|193751.5|6
1727179920000|2024-09-24 12:12:00|193801.5|193751.5|193800|193750|193804.3|193754.3|193796.1|193746.1|14
1727179930000|2024-09-24 12:12:10|193800.9|193750.9|193772.7|193722.7|193853.2|193803.2|193772.7|193722.7|19
1727179940000|2024-09-24 12:12:20|193773.1|193723.1|193766.7|193716.7|193798|193748|193758.7|193708.7|30
1727179950000|2024-09-24 12:12:30|193766.6|193716.6|193756.2|193706.2|193768.1|193718.1|193753.1|193703.1|25
1727179960000|2024-09-24 12:12:40|193757.4|193707.4|193743.7|193693.7|193757.4|193707.4|193741.5|193691.5|14
1727179970000|2024-09-24 12:12:50|193772.3|193722.3|193769.8|193719.8|193772.3|193722.3|193765.4|193715.4|20
1727179980000|2024-09-24 12:13:00|193768.6|193718.6|193770|193720|193770.4|193720.4|193768.6|193718.6|7
1727179990000|2024-09-24 12:13:10|193768.9|193718.9|193768|193718|193769.9|193719.9|193765|193715|13
1727180000000|2024-09-24 12:13:20|193768.9|193718.9|193708.5|193658.5|193768.9|193718.9|193704.6|193654.6|21
1727180010000|2024-09-24 12:13:30|193707.1|193657.1|193710.6|193660.6|193717.6|193667.6|193703.3|193653.3|25
1727180020000|2024-09-24 12:13:40|193709.5|193659.5|193699.8|193649.8|193710.6|193660.6|193699.8|193649.8|18
1727180030000|2024-09-24 12:13:50|193699.4|193649.4|193688.7|193638.7|193699.6|193649.6|193683.9|193633.9|17
1727180040000|2024-09-24 12:14:00|193687.8|193637.8|193747.3|193622.3|193751.1|193640.2|193687.8|193613.1|21
1727180050000|2024-09-24 12:14:10|193745.5|193620.5|193747.6|193622.6|193747.6|193622.6|193739.2|193614.2|20
1727180060000|2024-09-24 12:14:20|193746.7|193621.7|193742.4|193617.4|193748.8|193623.8|193734.5|193609.5|25
1727180070000|2024-09-24 12:14:30|193741.8|193616.8|193745.4|193620.4|193747.6|193622.6|193738.3|193613.3|14
1727180080000|2024-09-24 12:14:40|193744.2|193619.2|193706.8|193581.8|193746.1|193621.1|193706.6|193581.6|20
1727180090000|2024-09-24 12:14:50|193713.4|193588.4|193722.8|193597.8|193723.3|193598.3|193702.9|193577.9|24
1727180100000|2024-09-24 12:15:00|193725.8|193600.8|193721.4|193596.4|193726.1|193601.1|193720.1|193595.1|14
1727180110000|2024-09-24 12:15:10|193720.6|193595.6|193723.3|193598.3|193727.2|193602.2|193720.6|193595.6|6
1727180120000|2024-09-24 12:15:20|193723.2|193598.2|193721.5|193596.5|193726|193601|193720.6|193595.6|9
1727180130000|2024-09-24 12:15:30|193722.3|193597.3|193716.8|193591.8|193725.1|193600.1|193709.2|193584.2|18
1727180140000|2024-09-24 12:15:40|193715.9|193590.9|193707.6|193582.6|193717.4|193592.4|193705.6|193580.6|9
1727180150000|2024-09-24 12:15:50|193709|193584|193687.8|193562.8|193730.8|193605.8|193687.8|193562.8|30
1727180160000|2024-09-24 12:16:00|193687.1|193562.1|193667.3|193542.3|193687.3|193562.3|193660.2|193535.2|16
1727180170000|2024-09-24 12:16:10|193668.7|193543.7|193655.9|193530.9|193669.8|193544.8|193653.9|193528.9|14
1727180180000|2024-09-24 12:16:20|193654.7|193529.7|193651.8|193526.8|193655.8|193530.8|193648.9|193523.9|11
1727180190000|2024-09-24 12:16:30|193652.7|193527.7|193668.3|193543.3|193669.6|193544.6|193650.5|193525.5|24
1727180200000|2024-09-24 12:16:40|193663.7|193538.7|193673.4|193548.4|193674.9|193549.9|193660.5|193535.5|16
1727180210000|2024-09-24 12:16:50|193671.9|193546.9|193666.2|193541.2|193673.2|193548.2|193661.1|193536.1|28
1727180220000|2024-09-24 12:17:00|193665.4|193540.4|193665.6|193540.6|193671.9|193546.9|193662.2|193537.2|15
1727180230000|2024-09-24 12:17:10|193664.7|193539.7|193678|193553|193678|193553|193660.4|193535.4|11
1727180240000|2024-09-24 12:17:20|193676|193551|193667.3|193542.3|193676|193551|193660.2|193535.2|15
1727180250000|2024-09-24 12:17:30|193672.1|193547.1|193667.6|193542.6|193672.1|193547.1|193667|193542|4
1727180260000|2024-09-24 12:17:40|193669.1|193544.1|193660.2|193535.2|193669.1|193544.1|193652.5|193527.5|10
1727180270000|2024-09-24 12:17:50|193660.9|193535.9|193660.9|193535.9|193660.9|193535.9|193660.9|193535.9|1
1727180280000|2024-09-24 12:18:00|193659.1|193534.1|193653.8|193528.8|193659.1|193534.1|193649.3|193524.3|16
1727180290000|2024-09-24 12:18:10|193655|193530|193660.8|193535.8|193667.9|193542.9|193655|193530|10
1727180300000|2024-09-24 12:18:20|193659.5|193534.5|193625.3|193500.3|193659.5|193534.5|193623|193498|15
1727180310000|2024-09-24 12:18:30|193626.2|193501.2|193672.1|193547.1|193678.3|193578.3|193570.7|193499.9|16
1727180320000|2024-09-24 12:18:40|193660.5|193535.5|193681.1|193556.1|193683.3|193558.3|193660.5|193535.5|18
1727180330000|2024-09-24 12:18:50|193682.8|193557.8|193737.1|193612.1|193742|193617|193682.8|193557.8|15
1727180340000|2024-09-24 12:19:00|193737.9|193612.9|193700.6|193575.6|193745.5|193620.5|193695.9|193570.9|15
1727180350000|2024-09-24 12:19:10|193705.1|193580.1|193704.2|193579.2|193708.2|193583.2|193700.4|193575.4|19
1727180360000|2024-09-24 12:19:20|193704.7|193579.7|193679.5|193554.5|193706.3|193581.3|193675.2|193550.2|17
1727180370000|2024-09-24 12:19:30|193680.9|193555.9|193697.8|193572.8|193713|193588|193673.8|193548.8|33
1727180380000|2024-09-24 12:19:40|193688.6|193563.6|193693.8|193568.8|193693.8|193568.8|193686.3|193561.3|16
1727180390000|2024-09-24 12:19:50|193692.2|193567.2|193693.5|193568.5|193693.5|193568.5|193685.1|193560.1|14
1727180400000|2024-09-24 12:20:00|193689.4|193564.4|193668.2|193543.2|193691.4|193566.4|193667|193542|20
1727180410000|2024-09-24 12:20:10|193664.8|193539.8|193664.5|193539.5|193677.7|193552.7|193664.3|193539.3|20
1727180420000|2024-09-24 12:20:20|193666.1|193541.1|193662.1|193537.1|193667.9|193542.9|193660.3|193535.3|10
1727180430000|2024-09-24 12:20:30|193667.5|193542.5|193663.7|193538.7|193667.5|193542.5|193663.6|193538.6|10
1727180440000|2024-09-24 12:20:40|193664.8|193539.8|193635.3|193510.3|193667|193542|193634.2|193509.2|23
1727180450000|2024-09-24 12:20:50|193634|193509|193633.1|193508.1|193634.6|193509.6|193628.6|193503.6|19
1727180460000|2024-09-24 12:21:00|193635.6|193510.6|193634.6|193509.6|193638|193513|193631.2|193506.2|20
1727180470000|2024-09-24 12:21:10|193633.1|193508.1|193627.4|193502.4|193635.9|193510.9|193627.1|193502.1|20
1727180480000|2024-09-24 12:21:20|193630.2|193505.2|193620.1|193495.1|193630.2|193505.2|193611.7|193486.7|17
1727180490000|2024-09-24 12:21:30|193618.7|193493.7|193594.1|193469.1|193619.9|193494.9|193590.3|193465.3|23
1727180500000|2024-09-24 12:21:40|193593.2|193468.2|193553.4|193503.4|193595|193514.4|193553.4|193455.4|24
1727180510000|2024-09-24 12:21:50|193555.3|193505.3|193598.4|193548.4|193601.2|193551.2|193552.5|193502.5|15
1727180520000|2024-09-24 12:22:00|193597.2|193547.2|193615.4|193565.4|193629.3|193579.3|193590.3|193540.3|30
1727180530000|2024-09-24 12:22:10|193614.1|193564.1|193611.9|193561.9|193623.3|193573.3|193609.6|193559.6|24
1727180540000|2024-09-24 12:22:20|193610.1|193560.1|193548.9|193498.9|193610.5|193560.5|193548.3|193498.3|17
1727180550000|2024-09-24 12:22:30|193548.5|193498.5|193566.2|193441.2|193570|193498.5|193537.1|193439.8|18
1727180560000|2024-09-24 12:22:40|193567|193442|193505.8|193455.8|193567|193473.3|193459.6|193405.8|30
1727180570000|2024-09-24 12:22:50|193510.9|193460.9|193510.8|193460.8|193515.7|193465.7|193504.6|193454.6|23
1727180580000|2024-09-24 12:23:00|193510|193460|193506.3|193456.3|193517.9|193467.9|193504.1|193454.1|24
1727180590000|2024-09-24 12:23:10|193507.2|193457.2|193508.1|193458.1|193510.2|193460.2|193506|193456|20
1727180600000|2024-09-24 12:23:20|193502.6|193452.6|193506.5|193456.5|193509.8|193459.8|193502|193452|20
1727180610000|2024-09-24 12:23:30|193507.5|193457.5|193486.5|193436.5|193509.6|193459.6|193485.7|193435.7|15
1727180620000|2024-09-24 12:23:40|193487.5|193437.5|193481.5|193431.5|193487.5|193437.5|193481|193431|4
1727180630000|2024-09-24 12:23:50|193482.5|193432.5|193485.5|193435.5|193486.4|193436.4|193480.5|193430.5|9
1727180640000|2024-09-24 12:24:00|193487.3|193437.3|193548.3|193498.3|193554.1|193504.1|193487.3|193437.3|28
1727180650000|2024-09-24 12:24:10|193549.4|193499.4|193555.9|193505.9|193555.9|193505.9|193547.9|193497.9|15
1727180660000|2024-09-24 12:24:20|193555.5|193505.5|193548.4|193498.4|193559.3|193509.3|193544.6|193494.6|17
1727180670000|2024-09-24 12:24:30|193547.3|193497.3|193547.2|193497.2|193548.2|193498.2|193546.9|193496.9|8
1727180680000|2024-09-24 12:24:40|193547.3|193497.3|193545.9|193495.9|193550.1|193500.1|193541.1|193491.1|12
1727180690000|2024-09-24 12:24:50|193548.1|193498.1|193544.2|193494.2|193549.5|193499.5|193543.3|193493.3|11
1727180700000|2024-09-24 12:25:00|193546.8|193496.8|193549|193499|193552.4|193502.4|193546.8|193496.8|6
1727180710000|2024-09-24 12:25:10|193548|193498|193548.3|193498.3|193552.7|193502.7|193548|193498|5
1727180720000|2024-09-24 12:25:20|193547.1|193497.1|193519.7|193394.7|193554.3|193498.4|193519.7|193394.7|13
1727180730000|2024-09-24 12:25:30|193519|193394|193519.3|193394.3|193519.9|193394.9|193517.4|193392.4|15
1727180740000|2024-09-24 12:25:40|193520.2|193395.2|193519.2|193394.2|193521.1|193396.1|193519.2|193394.2|8
1727180750000|2024-09-24 12:25:50|193517.4|193392.4|193483.6|193433.6|193519|193433.6|193480|193392.4|6
1727180760000|2024-09-24 12:26:00|193483.2|193433.2|193481.2|193431.2|193483.2|193433.2|193481.2|193431.2|3
1727180770000|2024-09-24 12:26:10|193482.6|193432.6|193481.2|193431.2|193482.6|193432.6|193476.5|193426.5|7
1727180780000|2024-09-24 12:26:20|193482.3|193432.3|193511.1|193386.1|193511.1|193432.3|193474.6|193386.1|12
1727180790000|2024-09-24 12:26:30|193507.7|193382.7|193431.9|193381.9|193507.7|193413|193431.9|193381.9|23
1727180800000|2024-09-24 12:26:40|193431.6|193381.6|193431.5|193381.5|193439|193389|193429.9|193379.9|21
1727180810000|2024-09-24 12:26:50|193468.4|193343.4|193468.2|193343.2|193470.1|193345.1|193467.5|193342.5|10
1727180820000|2024-09-24 12:27:00|193469.4|193344.4|193470.4|193345.4|193480.7|193355.7|193468.3|193343.3|12
1727180830000|2024-09-24 12:27:10|193469.4|193344.4|193466.9|193341.9|193474.5|193349.5|193461.9|193336.9|9
1727180840000|2024-09-24 12:27:20|193467.6|193342.6|193471.3|193346.3|193471.3|193346.3|193466|193341|5
1727180850000|2024-09-24 12:27:30|193469.5|193344.5|193561.8|193436.8|193561.8|193436.8|193469.5|193344.5|5
1727180860000|2024-09-24 12:27:40|193556.7|193431.7|193506.3|193456.3|193556.7|193463.9|193491.5|193410.2|28
1727180870000|2024-09-24 12:27:50|193507.2|193457.2|193507.9|193457.9|193514.4|193464.4|193505.2|193455.2|12
1727180880000|2024-09-24 12:28:00|193516.9|193466.9|193507.3|193457.3|193516.9|193466.9|193504.6|193454.6|13
1727180890000|2024-09-24 12:28:10|193505.6|193455.6|193485.2|193435.2|193506.2|193456.2|193479.7|193429.7|17
1727180900000|2024-09-24 12:28:20|193484.2|193434.2|193550.8|193425.8|193552.8|193434.2|193483.2|193392|20
1727180910000|2024-09-24 12:28:30|193550.1|193425.1|193561.6|193436.6|193575.9|193450.9|193549.1|193424.1|24
1727180920000|2024-09-24 12:28:40|193564.8|193439.8|193570|193445|193573.1|193448.1|193557.7|193432.7|14
1727180930000|2024-09-24 12:28:50|193571.9|193446.9|193578.4|193453.4|193578.4|193453.4|193563.3|193438.3|7
1727180940000|2024-09-24 12:29:00|193577.1|193452.1|193579.6|193454.6|193611.1|193486.1|193575.5|193450.5|24
1727180950000|2024-09-24 12:29:10|193580.1|193455.1|193585.9|193460.9|193586.6|193461.6|193578.7|193453.7|24
1727180960000|2024-09-24 12:29:20|193587.1|193462.1|193585.8|193460.8|193587.5|193462.5|193580.9|193455.9|8
1727180970000|2024-09-24 12:29:30|193585.6|193460.6|193559.7|193434.7|193585.6|193460.6|193559.7|193434.7|19
1727180980000|2024-09-24 12:29:40|193562.4|193437.4|193561.4|193436.4|193562.6|193437.6|193548.9|193423.9|16
1727180990000|2024-09-24 12:29:50|193562.3|193437.3|193564.2|193439.2|193566.1|193441.1|193561.2|193436.2|16
1727181000000|2024-09-24 12:30:00|193558.7|193433.7|193566.6|193441.6|193566.6|193468.9|193518.9|193433.7|19
1727181010000|2024-09-24 12:30:10|193565.8|193440.8|193562.6|193437.6|193569|193444|193557.5|193432.5|16
1727181020000|2024-09-24 12:30:20|193562.9|193437.9|193545.2|193420.2|193562.9|193437.9|193544.1|193419.1|19
1727181030000|2024-09-24 12:30:30|193543.3|193418.3|193468.4|193418.4|193544.7|193428.2|193468|193418|13
1727181040000|2024-09-24 12:30:40|193467.3|193417.3|193464.1|193414.1|193468.9|193418.9|193464.1|193414.1|13
1727181050000|2024-09-24 12:30:50|193464.7|193414.7|193446.1|193396.1|193473.2|193423.2|193442.9|193392.9|21
1727181060000|2024-09-24 12:31:00|193446|193396|193445.6|193395.6|193449.3|193399.3|193444|193394|10
1727181070000|2024-09-24 12:31:10|193444.6|193394.6|193481.1|193356.1|193481.1|193394.6|193444.6|193355.2|5
1727181080000|2024-09-24 12:31:20|193482.9|193357.9|193484.6|193359.6|193484.6|193359.6|193482.9|193357.9|2
1727181090000|2024-09-24 12:31:30|193485.2|193360.2|193482.3|193357.3|193485.2|193360.2|193480.3|193355.3|6
1727181100000|2024-09-24 12:31:40|193483.2|193358.2|193478.2|193353.2|193513.3|193388.3|193476.3|193351.3|17
1727181110000|2024-09-24 12:31:50|193478.9|193353.9|193475.8|193350.8|193486.5|193361.5|193470|193345|16
1727181120000|2024-09-24 12:32:00|193476.4|193351.4|193487.9|193362.9|193497.7|193372.7|193475.8|193350.8|24
1727181130000|2024-09-24 12:32:10|193488.6|193363.6|193477.7|193352.7|193489.1|193364.1|193444|193319|30
1727181140000|2024-09-24 12:32:20|193478.7|193353.7|193489.6|193364.6|193493.9|193368.9|193472.1|193347.1|28
1727181150000|2024-09-24 12:32:30|193490.7|193365.7|193501.2|193376.2|193509.1|193384.1|193490.5|193365.5|19
1727181160000|2024-09-24 12:32:40|193502.7|193377.7|193499.7|193374.7|193508.5|193383.5|193482.4|193357.4|30
1727181170000|2024-09-24 12:32:50|193470.7|193420.7|193483.4|193358.4|193510.3|193420.7|193468.7|193358.4|32
1727181180000|2024-09-24 12:33:00|193481.2|193356.2|193497.1|193372.1|193508.8|193413.1|193463.1|193352.6|38
1727181190000|2024-09-24 12:33:10|193500.8|193375.8|193478.2|193353.2|193500.8|193375.8|193462|193337|29
1727181200000|2024-09-24 12:33:20|193481.1|193356.1|193487.6|193362.6|193487.6|193362.6|193481.1|193356.1|6
1727181210000|2024-09-24 12:33:30|193481.7|193356.7|193501.2|193376.2|193508.7|193383.7|193481.7|193356.7|20
1727181220000|2024-09-24 12:33:40|193502.3|193377.3|193513.8|193388.8|193513.8|193388.8|193498.9|193373.9|20
1727181230000|2024-09-24 12:33:50|193510.9|193385.9|193511.9|193386.9|193525.9|193400.9|193507|193382|13
1727181240000|2024-09-24 12:34:00|193511|193386|193497.5|193372.5|193512.3|193387.3|193495.5|193370.5|15
1727181250000|2024-09-24 12:34:10|193490.7|193365.7|193507.6|193382.6|193510.9|193385.9|193490.7|193365.7|21
1727181260000|2024-09-24 12:34:20|193506.5|193381.5|193504|193379|193507.8|193382.8|193502.1|193377.1|10
1727181270000|2024-09-24 12:34:30|193505.2|193380.2|193507.4|193382.4|193507.4|193382.4|193503.7|193378.7|8
1727181280000|2024-09-24 12:34:40|193506.3|193381.3|193513.3|193388.3|193560.1|193435.1|193506.3|193381.3|21
1727181290000|2024-09-24 12:34:50|193514.6|193389.6|193542.5|193417.5|193550|193425|193513.7|193388.7|19
1727181300000|2024-09-24 12:35:00|193548|193423|193547.1|193422.1|193561.3|193436.3|193542.5|193417.5|19
1727181310000|2024-09-24 12:35:10|193546.6|193421.6|193546|193421|193547.2|193422.2|193544.4|193419.4|6
1727181320000|2024-09-24 12:35:20|193547.6|193422.6|193546.4|193421.4|193547.6|193422.6|193545|193420|9
1727181330000|2024-09-24 12:35:30|193547|193422|193545.5|193420.5|193559.8|193434.8|193545.5|193420.5|17
1727181340000|2024-09-24 12:35:40|193544.3|193419.3|193520.8|193395.8|193544.5|193419.5|193520.8|193395.8|7
1727181350000|2024-09-24 12:35:50|193515.6|193390.6|193536.1|193411.1|193537.2|193412.2|193515.6|193390.6|19
1727181360000|2024-09-24 12:36:00|193538|193413|193522.9|193397.9|193552.7|193427.7|193519.1|193394.1|22
1727181370000|2024-09-24 12:36:10|193523.4|193398.4|193520.1|193395.1|193548.7|193423.7|193517.5|193392.5|26
1727181380000|2024-09-24 12:36:20|193519.2|193394.2|193520.9|193395.9|193520.9|193395.9|193516.6|193391.6|15
1727181390000|2024-09-24 12:36:30|193518|193393|193512.3|193387.3|193518|193393|193510.4|193385.4|13
1727181400000|2024-09-24 12:36:40|193507.3|193382.3|193512|193387|193521.8|193396.8|193502.4|193377.4|24
1727181410000|2024-09-24 12:36:50|193511.4|193386.4|193502.7|193377.7|193520.4|193395.4|193501.8|193376.8|19
1727181420000|2024-09-24 12:37:00|193504.5|193379.5|193506.4|193381.4|193509.7|193384.7|193504.5|193379.5|10
1727181430000|2024-09-24 12:37:10|193505.7|193380.7|193511.5|193386.5|193511.5|193386.5|193505.5|193380.5|6
1727181440000|2024-09-24 12:37:20|193513.5|193388.5|193476.3|193351.3|193515.6|193390.6|193473.1|193348.1|11
1727181450000|2024-09-24 12:37:30|193471|193346|193402.6|193352.6|193471|193366.6|193400.6|193346|26
1727181460000|2024-09-24 12:37:40|193401.5|193351.5|193395|193345|193401.5|193351.5|193380.6|193330.6|17
1727181470000|2024-09-24 12:37:50|193394|193344|193370.8|193320.8|193394|193344|193370.1|193320.1|5
1727181480000|2024-09-24 12:38:00|193371.4|193321.4|193325.2|193275.2|193372.6|193322.6|193325.2|193275.2|31
1727181490000|2024-09-24 12:38:10|193326|193276|193327|193277|193327.5|193277.5|193321|193271|16
1727181500000|2024-09-24 12:38:20|193326|193276|193324.8|193274.8|193332.7|193282.7|193318.9|193268.9|23
1727181510000|2024-09-24 12:38:30|193327.1|193277.1|193327.8|193277.8|193331.8|193281.8|193320.8|193270.8|15
1727181520000|2024-09-24 12:38:40|193326.7|193276.7|193326.6|193276.6|193327.7|193277.7|193324.8|193274.8|14
1727181530000|2024-09-24 12:38:50|193326.1|193276.1|193332.4|193282.4|193332.4|193282.4|193325.8|193275.8|14
1727181540000|2024-09-24 12:39:00|193331.6|193281.6|193354.9|193229.9|193356.9|193284.1|193318.8|193225.2|22
1727181550000|2024-09-24 12:39:10|193355.6|193230.6|193363.5|193238.5|193365.2|193240.2|193353.6|193228.6|19
1727181560000|2024-09-24 12:39:20|193364.9|193239.9|193355.7|193230.7|193364.9|193239.9|193355.7|193230.7|6
1727181570000|2024-09-24 12:39:30|193358.6|193233.6|193325.6|193275.6|193358.6|193279.9|193325.5|193200.5|15
1727181580000|2024-09-24 12:39:40|193324.8|193274.8|193331|193281|193332.1|193282.1|193317.8|193267.8|17
1727181590000|2024-09-24 12:39:50|193332.8|193282.8|193322.2|193272.2|193333.8|193283.8|193315.4|193265.4|10
1727181600000|2024-09-24 12:40:00|193319.9|193269.9|193319.3|193269.3|193323.4|193273.4|193315.7|193265.7|27
1727181610000|2024-09-24 12:40:10|193311.2|193261.2|193290.8|193240.8|193313.1|193263.1|193288.3|193238.3|16
1727181620000|2024-09-24 12:40:20|193285.6|193235.6|193292.2|193242.2|193295.7|193245.7|193285.6|193235.6|17
1727181630000|2024-09-24 12:40:30|193293.9|193243.9|193295.2|193245.2|193296.9|193246.9|193292.9|193242.9|9
1727181640000|2024-09-24 12:40:40|193294.3|193244.3|193323|193273|193325.5|193275.5|193294.3|193244.3|16
1727181650000|2024-09-24 12:40:50|193323.8|193273.8|193330.6|193280.6|193331.6|193281.6|193323.8|193273.8|12
1727181660000|2024-09-24 12:41:00|193331.2|193281.2|193330.4|193280.4|193331.2|193281.2|193326.3|193276.3|13
1727181670000|2024-09-24 12:41:10|193329.3|193279.3|193332.3|193282.3|193335.2|193285.2|193329.3|193279.3|6
1727181680000|2024-09-24 12:41:20|193332|193282|193330.9|193280.9|193332|193282|193330.9|193280.9|2
1727181690000|2024-09-24 12:41:30|193329.9|193279.9|193325.8|193275.8|193330.7|193280.7|193325.8|193275.8|7
1727181700000|2024-09-24 12:41:40|193327.6|193277.6|193315.5|193265.5|193327.6|193277.6|193315.5|193265.5|15
1727181710000|2024-09-24 12:41:50|193311.4|193261.4|193293|193243|193321.2|193271.2|193291.6|193241.6|15
1727181720000|2024-09-24 12:42:00|193293.9|193243.9|193296.1|193246.1|193298.3|193248.3|193293.9|193243.9|9
1727181730000|2024-09-24 12:42:10|193296.9|193246.9|193313.9|193263.9|193323.1|193273.1|193296.9|193246.9|9
1727181740000|2024-09-24 12:42:20|193314.5|193264.5|193317|193267|193317|193267|193313.9|193263.9|5
1727181750000|2024-09-24 12:42:30|193316|193266|193337.2|193287.2|193356.4|193306.4|193316|193266|19
1727181760000|2024-09-24 12:42:40|193339.2|193289.2|193338.7|193288.7|193340.8|193290.8|193337.6|193287.6|13
1727181770000|2024-09-24 12:42:50|193337.7|193287.7|193327.6|193277.6|193337.7|193287.7|193325.9|193275.9|12
1727181780000|2024-09-24 12:43:00|193328.2|193278.2|193335.3|193285.3|193335.3|193285.3|193328.2|193278.2|6
1727181790000|2024-09-24 12:43:10|193336.2|193286.2|193336.6|193286.6|193336.6|193286.6|193336.2|193286.2|2
1727181800000|2024-09-24 12:43:20|193335.4|193285.4|193330.8|193280.8|193336|193286|193330.8|193280.8|7
1727181810000|2024-09-24 12:43:30|193331|193281|193331|193281|193331|193281|193331|193281|1
1727181820000|2024-09-24 12:43:40|193329.9|193279.9|193347.7|193297.7|193351.2|193301.2|193329.9|193279.9|11
1727181830000|2024-09-24 12:43:50|193349.3|193299.3|193360.8|193310.8|193386.5|193336.5|193347.7|193297.7|19
1727181840000|2024-09-24 12:44:00|193361.9|193311.9|193409.5|193359.5|193414.9|193364.9|193361|193311|37
1727181850000|2024-09-24 12:44:10|193408.7|193358.7|193365.5|193315.5|193411.1|193361.1|193365.5|193315.5|28
1727181860000|2024-09-24 12:44:20|193366.5|193316.5|193357.4|193307.4|193366.5|193316.5|193354.2|193304.2|19
1727181870000|2024-09-24 12:44:30|193357.8|193307.8|193356.3|193231.3|193394.5|193309.7|193353.2|193231.3|11
1727181880000|2024-09-24 12:44:40|193362.6|193237.6|193389.7|193264.7|193399.9|193274.9|193361.8|193236.8|17
1727181890000|2024-09-24 12:44:50|193389.6|193264.6|193388.8|193263.8|193390.7|193265.7|193386.1|193261.1|14
1727181900000|2024-09-24 12:45:00|193387.4|193262.4|193388.6|193263.6|193402.5|193277.5|193387.4|193262.4|16
1727181910000|2024-09-24 12:45:10|193389.7|193264.7|193395|193270|193400.5|193275.5|193387.5|193262.5|17
1727181920000|2024-09-24 12:45:20|193394.1|193269.1|193397.1|193272.1|193397.1|193272.1|193390|193265|9
1727181930000|2024-09-24 12:45:30|193395.2|193270.2|193390.4|193265.4|193395.2|193270.2|193388.3|193263.3|10
1727181940000|2024-09-24 12:45:40|193389.6|193264.6|193383.2|193258.2|193389.6|193264.6|193383|193258|13
1727181950000|2024-09-24 12:45:50|193386.3|193261.3|193382.8|193257.8|193386.3|193261.3|193382.8|193257.8|2
1727181960000|2024-09-24 12:46:00|193388|193263|193345.3|193220.3|193410.6|193285.6|193344|193219|25
1727181970000|2024-09-24 12:46:10|193341.1|193216.1|193343.2|193218.2|193343.6|193218.6|193341.1|193216.1|8
1727181980000|2024-09-24 12:46:20|193337|193212|193324.8|193199.8|193337|193212|193323.4|193198.4|13
1727181990000|2024-09-24 12:46:30|193324.4|193199.4|193327.6|193202.6|193327.6|193202.6|193324.4|193199.4|3
1727182000000|2024-09-24 12:46:40|193327.9|193202.9|193329.2|193204.2|193329.2|193204.2|193326.9|193201.9|4
1727182010000|2024-09-24 12:46:50|193329.5|193204.5|193330.2|193205.2|193332.2|193207.2|193329.5|193204.5|3
1727182020000|2024-09-24 12:47:00|193331.9|193206.9|193333.2|193208.2|193333.2|193208.2|193330.1|193205.1|9
1727182030000|2024-09-24 12:47:10|193332.4|193207.4|193326.6|193201.6|193332.4|193207.4|193324.8|193199.8|6
1727182040000|2024-09-24 12:47:20|193326.3|193201.3|193325.9|193200.9|193327.1|193202.1|193320.4|193195.4|6
1727182050000|2024-09-24 12:47:30|193326.9|193201.9|193329.8|193204.8|193329.8|193204.8|193326.9|193201.9|6
1727182060000|2024-09-24 12:47:40|193327.9|193202.9|193325.9|193200.9|193327.9|193202.9|193325.2|193200.2|5
1727182070000|2024-09-24 12:47:50|193326.2|193201.2|193327.2|193202.2|193327.2|193202.2|193326.1|193201.1|3
1727182080000|2024-09-24 12:48:00|193326.3|193201.3|193285.9|193160.9|193327.6|193202.6|193278.8|193153.8|12
1727182090000|2024-09-24 12:48:10|193286.8|193161.8|193271.3|193146.3|193286.8|193161.8|193271.3|193146.3|11
1727182100000|2024-09-24 12:48:20|193273|193148|193284.2|193159.2|193284.8|193159.8|193259.9|193134.9|15
1727182110000|2024-09-24 12:48:30|193282.8|193157.8|193283.4|193158.4|193284.4|193159.4|193282.8|193157.8|4
1727182120000|2024-09-24 12:48:40|193284.5|193159.5|193289.5|193164.5|193289.7|193164.7|193284.5|193159.5|5
1727182130000|2024-09-24 12:48:50|193288.5|193163.5|193284.1|193159.1|193288.5|193163.5|193284.1|193159.1|2
1727182140000|2024-09-24 12:49:00|193282.8|193157.8|193289.5|193164.5|193289.5|193164.5|193280.3|193155.3|7
1727182150000|2024-09-24 12:49:10|193290.9|193165.9|193294.8|193169.8|193300.9|193175.9|193290.9|193165.9|5
1727182160000|2024-09-24 12:49:20|193291.5|193166.5|193291.1|193166.1|193291.5|193166.5|193291.1|193166.1|2
1727182170000|2024-09-24 12:49:30|193290.8|193165.8|193290.4|193165.4|193292.1|193167.1|193290.4|193165.4|3
1727182180000|2024-09-24 12:49:40|193291.8|193166.8|193354.1|193229.1|193354.5|193229.5|193291.8|193166.8|15
1727182190000|2024-09-24 12:49:50|193353.3|193228.3|193352.9|193227.9|193353.3|193228.3|193352.1|193227.1|5
1727182200000|2024-09-24 12:50:00|193352.3|193227.3|193385.1|193260.1|193405|193322.2|193351.2|193226.2|19
1727182210000|2024-09-24 12:50:10|193386.2|193261.2|193388.6|193263.6|193418.4|193293.4|193382.3|193257.3|19
1727182220000|2024-09-24 12:50:20|193391|193266|193395.6|193270.6|193396.7|193271.7|193391|193266|27
1727182230000|2024-09-24 12:50:30|193395.9|193270.9|193388.6|193263.6|193395.9|193270.9|193388.6|193263.6|17
1727182240000|2024-09-24 12:50:40|193382.7|193257.7|193365.8|193240.8|193382.7|193257.7|193365.4|193240.4|14
1727182250000|2024-09-24 12:50:50|193367.7|193242.7|193370.2|193245.2|193372.3|193247.3|193367.7|193242.7|7
1727182260000|2024-09-24 12:51:00|193369.5|193244.5|193412.3|193287.3|193412.3|193287.3|193369.5|193244.5|12
1727182270000|2024-09-24 12:51:10|193411.4|193286.4|193415.4|193365.4|193418.8|193366.6|193407.3|193286|23
1727182280000|2024-09-24 12:51:20|193414.3|193364.3|193437.9|193312.9|193444.4|193364.3|193388.3|193295.6|35
1727182290000|2024-09-24 12:51:30|193430|193305|193387.7|193337.7|193433.4|193340|193387.7|193293.9|29
1727182300000|2024-09-24 12:51:40|193379.1|193329.1|193387.9|193337.9|193390.6|193340.6|193379.1|193329.1|12
1727182310000|2024-09-24 12:51:50|193379.1|193329.1|193427.8|193302.8|193427.8|193341.1|193379.1|193302.8|25
1727182320000|2024-09-24 12:52:00|193426.2|193301.2|193425.9|193300.9|193428.2|193303.2|193424.3|193299.3|12
1727182330000|2024-09-24 12:52:10|193425.7|193300.7|193428.6|193303.6|193428.6|193303.6|193425.7|193300.7|5
1727182340000|2024-09-24 12:52:20|193429.2|193304.2|193425.2|193300.2|193434.6|193309.6|193424.1|193299.1|12
1727182350000|2024-09-24 12:52:30|193425.4|193300.4|193433|193308|193433.2|193308.2|193425.3|193300.3|11
1727182360000|2024-09-24 12:52:40|193432.4|193307.4|193433.5|193308.5|193435.8|193310.8|193432.4|193307.4|7
1727182370000|2024-09-24 12:52:50|193397.8|193347.8|193399.5|193349.5|193403.7|193353.7|193395|193345|16
1727182380000|2024-09-24 12:53:00|193400.7|193350.7|193401.3|193351.3|193406.1|193356.1|193398.2|193348.2|25
1727182390000|2024-09-24 12:53:10|193403.2|193353.2|193389.4|193339.4|193403.6|193353.6|193375.1|193325.1|18
1727182400000|2024-09-24 12:53:20|193390.8|193340.8|193394.5|193344.5|193395.8|193345.8|193389.4|193339.4|14
1727182410000|2024-09-24 12:53:30|193394.9|193344.9|193390.3|193340.3|193398.1|193348.1|193389.6|193339.6|16
1727182420000|2024-09-24 12:53:40|193390.5|193340.5|193386.1|193336.1|193431.6|193341.9|193386.1|193305.6|10
1727182430000|2024-09-24 12:53:50|193430.6|193305.6|193386.9|193336.9|193442.5|193346|193386.9|193305.6|25
1727182440000|2024-09-24 12:54:00|193388.2|193338.2|193352.1|193302.1|193414.1|193338.2|193341.9|193262.4|24
1727182450000|2024-09-24 12:54:10|193351.2|193301.2|193351.7|193301.7|193354.2|193304.2|193351.2|193301.2|8
1727182460000|2024-09-24 12:54:20|193351.2|193301.2|193397.6|193272.6|193397.6|193302.7|193351.2|193271.4|7
1727182470000|2024-09-24 12:54:30|193396.6|193271.6|193373.3|193323.3|193398|193325.4|193361.9|193271.6|9
1727182480000|2024-09-24 12:54:40|193373.4|193323.4|193372.2|193322.2|193374.8|193324.8|193372.2|193322.2|13
1727182490000|2024-09-24 12:54:50|193410.1|193285.1|193388.6|193263.6|193411.2|193286.2|193386|193261|18
1727182500000|2024-09-24 12:55:00|193388.7|193263.7|193339|193289|193389.5|193290.8|193339|193242.9|18
1727182510000|2024-09-24 12:55:10|193340.1|193290.1|193288.6|193238.6|193384.5|193291.4|193286.6|193197.8|11
1727182520000|2024-09-24 12:55:20|193290.9|193240.9|193321.3|193196.3|193328.7|193240.9|193288.5|193196.3|22
1727182530000|2024-09-24 12:55:30|193322.6|193197.6|193324.7|193199.7|193332.1|193207.1|193321.1|193196.1|29
1727182540000|2024-09-24 12:55:40|193325.2|193200.2|193326|193201|193328.2|193203.2|193321.7|193196.7|15
1727182550000|2024-09-24 12:55:50|193288.1|193238.1|193290.4|193240.4|193297.6|193247.6|193286|193236|27
1727182560000|2024-09-24 12:56:00|193290.5|193240.5|193302.9|193252.9|193337.6|193263.5|193287|193211.1|25
1727182570000|2024-09-24 12:56:10|193303.3|193253.3|193301.4|193251.4|193303.8|193253.8|193300.5|193250.5|10
1727182580000|2024-09-24 12:56:20|193302.5|193252.5|193303|193253|193307.8|193257.8|193301.5|193251.5|17
1727182590000|2024-09-24 12:56:30|193304.8|193254.8|193302|193252|193304.8|193254.8|193301.7|193251.7|17
1727182600000|2024-09-24 12:56:40|193303.2|193253.2|193300|193250|193303.5|193253.5|193296.6|193246.6|16
1727182610000|2024-09-24 12:56:50|193302|193252|193360.7|193310.7|193376.2|193326.2|193300.9|193250.9|19
1727182620000|2024-09-24 12:57:00|193360.5|193310.5|193325.2|193275.2|193363.2|193313.2|193304.3|193230.6|30
1727182630000|2024-09-24 12:57:10|193323.5|193273.5|193341.2|193291.2|193342.3|193292.3|193323.5|193273.5|27
1727182640000|2024-09-24 12:57:20|193342.2|193292.2|193352|193302|193356.6|193306.6|193340|193290|13
1727182650000|2024-09-24 12:57:30|193355.5|193305.5|193293.2|193243.2|193367.7|193317.7|193288.5|193238.5|30
1727182660000|2024-09-24 12:57:40|193293.9|193243.9|193306|193181|193316.7|193244.3|193288.3|193180.2|33
1727182670000|2024-09-24 12:57:50|193312.6|193187.6|193273.1|193223.1|193315.4|193226.7|193267.3|193180.3|38
1727182680000|2024-09-24 12:58:00|193269.2|193219.2|193273.1|193223.1|193275.3|193225.3|193267.1|193217.1|40
1727182690000|2024-09-24 12:58:10|193267|193217|193269.8|193219.8|193272.2|193222.2|193263.5|193213.5|35
1727182700000|2024-09-24 12:58:20|193269|193219|193274.5|193224.5|193275|193225|193265.2|193215.2|29
1727182710000|2024-09-24 12:58:30|193278.5|193228.5|193275.2|193225.2|193278.5|193228.5|193268.8|193218.8|26
1727182720000|2024-09-24 12:58:40|193275.5|193225.5|193291.5|193241.5|193293.6|193243.6|193273.9|193223.9|21
1727182730000|2024-09-24 12:58:50|193291|193241|193292.2|193242.2|193293.4|193243.4|193287.9|193237.9|27
1727182740000|2024-09-24 12:59:00|193290.1|193240.1|193296.2|193246.2|193309.6|193259.6|193285.8|193235.8|25
1727182750000|2024-09-24 12:59:10|193300.1|193250.1|193363.7|193238.7|193369.1|193250.1|193300.1|193207.9|15
1727182760000|2024-09-24 12:59:20|193365|193240|193395.5|193270.5|193397.3|193272.3|193357.6|193232.6|27
1727182770000|2024-09-24 12:59:30|193402.1|193277.1|193441.3|193316.3|193444.3|193319.3|193402.1|193277.1|30
1727182780000|2024-09-24 12:59:40|193442|193317|193434.4|193309.4|193445.4|193320.4|193434.4|193309.4|35
1727182790000|2024-09-24 12:59:50|193438.4|193313.4|193442.1|193317.1|193442.1|193317.1|193434.6|193309.6|25
1727182800000|2024-09-24 13:00:00|193442.6|193317.6|193443.4|193318.4|193445.7|193320.7|193439|193314|18
1727182810000|2024-09-24 13:00:10|193438.5|193313.5|193452.4|193327.4|193453.4|193328.4|193438.1|193313.1|23
1727182820000|2024-09-24 13:00:20|193453.2|193328.2|193432.9|193307.9|193455.6|193330.6|193431|193306|20
1727182830000|2024-09-24 13:00:30|193434.2|193309.2|193432.7|193307.7|193434.2|193309.2|193430.8|193305.8|6
1727182850000|2024-09-24 13:00:50|193432.1|193307.1|193431.4|193306.4|193432.1|193307.1|193429.8|193304.8|3
1727182860000|2024-09-24 13:01:00|193431.2|193306.2|193431.7|193306.7|193431.7|193306.7|193429.8|193304.8|4
1727182870000|2024-09-24 13:01:10|193430.4|193305.4|193430.2|193305.2|193433.2|193308.2|193430.2|193305.2|6
1727182880000|2024-09-24 13:01:20|193432.1|193307.1|193430.5|193305.5|193432.1|193307.1|193430.4|193305.4|8
1727182890000|2024-09-24 13:01:30|193429.9|193304.9|193406.8|193281.8|193429.9|193304.9|193402.7|193277.7|6
1727182900000|2024-09-24 13:01:40|193405.9|193280.9|193422.2|193297.2|193425.2|193300.2|193387.7|193262.7|16
1727182910000|2024-09-24 13:01:50|193425.3|193300.3|193422.7|193297.7|193428.1|193303.1|193421.2|193296.2|11
1727182920000|2024-09-24 13:02:00|193425.4|193300.4|193400.2|193275.2|193434|193309|193399.7|193274.7|23
1727182930000|2024-09-24 13:02:10|193400.5|193275.5|193413.9|193288.9|193416.2|193291.2|193399.5|193274.5|16
1727182940000|2024-09-24 13:02:20|193415.3|193290.3|193404.7|193279.7|193416.8|193291.8|193404.7|193279.7|14
1727182950000|2024-09-24 13:02:30|193403.1|193278.1|193426.6|193301.6|193429.6|193304.6|193393.1|193268.1|14
1727182960000|2024-09-24 13:02:40|193425.1|193300.1|193395.6|193270.6|193427.5|193302.5|193392.6|193267.6|21
1727182970000|2024-09-24 13:02:50|193394.5|193269.5|193439.8|193314.8|193442.8|193317.8|193393.8|193268.8|17
1727182980000|2024-09-24 13:03:00|193450.7|193325.7|193463.3|193338.3|193475.4|193382.5|193428.9|193325.7|20
1727182990000|2024-09-24 13:03:10|193461.3|193336.3|193467.9|193342.9|193475.2|193350.2|193461.3|193336.3|22
1727183000000|2024-09-24 13:03:20|193472.3|193347.3|193470.7|193345.7|193473.6|193348.6|193465.2|193340.2|15
1727183010000|2024-09-24 13:03:30|193466.2|193341.2|193471|193346|193472.6|193347.6|193466.2|193341.2|6
1727183030000|2024-09-24 13:03:50|193468|193343|193475.7|193350.7|193479.2|193354.2|193468|193343|3
1727183040000|2024-09-24 13:04:00|193471.3|193346.3|193431.9|193306.9|193471.9|193346.9|193431.9|193306.9|16
1727183050000|2024-09-24 13:04:10|193432.8|193307.8|193400.2|193350.2|193438.2|193351.4|193396.7|193307.7|12
1727183060000|2024-09-24 13:04:20|193398.8|193348.8|193400.4|193350.4|193404.7|193354.7|193397|193347|15
1727183070000|2024-09-24 13:04:30|193401.6|193351.6|193398.9|193348.9|193424.4|193374.4|193398.6|193348.6|29
1727183080000|2024-09-24 13:04:40|193400.2|193350.2|193398.9|193348.9|193400.2|193350.2|193398.9|193348.9|6
1727183090000|2024-09-24 13:04:50|193396.7|193346.7|193347.7|193297.7|193398.1|193348.1|193333|193283|19
1727183100000|2024-09-24 13:05:00|193346.8|193296.8|193343.3|193293.3|193350.7|193300.7|193343.3|193293.3|15
1727183110000|2024-09-24 13:05:10|193343.9|193293.9|193349|193299|193350.2|193300.2|193343.2|193293.2|13
1727183120000|2024-09-24 13:05:20|193348.3|193298.3|193444.9|193319.9|193449.5|193324.5|193345.3|193295.3|25
1727183130000|2024-09-24 13:05:30|193445.9|193320.9|193435|193310|193445.9|193320.9|193432.7|193307.7|20
1727183140000|2024-09-24 13:05:40|193436|193311|193435.6|193310.6|193442.1|193317.1|193431.1|193306.1|23
1727183150000|2024-09-24 13:05:50|193435.8|193310.8|193431.3|193306.3|193452.9|193327.9|193431.3|193306.3|15
1727183160000|2024-09-24 13:06:00|193431.5|193306.5|193431.8|193306.8|193433.5|193308.5|193431.4|193306.4|23
1727183170000|2024-09-24 13:06:10|193432.8|193307.8|193444.5|193319.5|193445.1|193320.1|193430.5|193305.5|29
1727183180000|2024-09-24 13:06:20|193444.3|193319.3|193435.5|193310.5|193444.3|193319.3|193429.4|193304.4|25
1727183190000|2024-09-24 13:06:30|193436.9|193311.9|193436.2|193311.2|193437|193312|193435.9|193310.9|4
1727183200000|2024-09-24 13:06:40|193435.3|193310.3|193508.2|193383.2|193512.3|193387.3|193435.3|193310.3|19
1727183210000|2024-09-24 13:06:50|193506.2|193381.2|193532.8|193407.8|193532.8|193407.8|193504.9|193379.9|22
1727183220000|2024-09-24 13:07:00|193531.8|193406.8|193533.9|193408.9|193537.5|193412.5|193522.6|193397.6|19
1727183230000|2024-09-24 13:07:10|193533|193408|193534.5|193409.5|193534.5|193409.5|193528|193403|19
1727183240000|2024-09-24 13:07:20|193532.2|193407.2|193529.8|193404.8|193535.4|193410.4|193529.4|193404.4|15
1727183250000|2024-09-24 13:07:30|193528.8|193403.8|193529.5|193404.5|193530.8|193405.8|193523.5|193398.5|13
1727183260000|2024-09-24 13:07:40|193530.5|193405.5|193584.2|193459.2|193594.1|193469.1|193530.5|193405.5|20
1727183270000|2024-09-24 13:07:50|193585.2|193460.2|193578|193453|193585.2|193460.2|193576.5|193451.5|10
1727183280000|2024-09-24 13:08:00|193576.1|193451.1|193585.7|193460.7|193585.7|193460.7|193574|193449|11
1727183290000|2024-09-24 13:08:10|193582.3|193457.3|193476.9|193351.9|193584.4|193459.4|193474.9|193349.9|24
1727183300000|2024-09-24 13:08:20|193480|193355|193484.2|193359.2|193484.8|193359.8|193472.9|193347.9|30
1727183310000|2024-09-24 13:08:30|193484.1|193359.1|193473.5|193348.5|193484.1|193359.1|193461.8|193336.8|23
1727183320000|2024-09-24 13:08:40|193468.5|193343.5|193475.6|193350.6|193476.4|193351.4|193458.6|193333.6|26
1727183330000|2024-09-24 13:08:50|193473|193348|193495|193370|193518.3|193393.3|193473|193348|22
1727183340000|2024-09-24 13:09:00|193496.4|193371.4|193522.7|193397.7|193526.7|193401.7|193496.4|193371.4|15
1727183350000|2024-09-24 13:09:10|193523.5|193398.5|193527.7|193402.7|193529.1|193404.1|193523.5|193398.5|24
1727183360000|2024-09-24 13:09:20|193528.9|193403.9|193530.9|193405.9|193531.3|193406.3|193528.9|193403.9|12
1727183370000|2024-09-24 13:09:30|193528.4|193403.4|193508.1|193383.1|193528.4|193403.4|193496.4|193371.4|18
1727183380000|2024-09-24 13:09:40|193510.5|193385.5|193537.3|193412.3|193545.8|193420.8|193505.4|193380.4|20
1727183390000|2024-09-24 13:09:50|193536.1|193411.1|193521.6|193396.6|193538.5|193413.5|193521.6|193396.6|12
1727183400000|2024-09-24 13:10:00|193516|193391|193507.8|193382.8|193517.7|193392.7|193505.5|193380.5|20
1727183410000|2024-09-24 13:10:10|193508.6|193383.6|193511.3|193386.3|193514.2|193389.2|193508.6|193383.6|14
1727183420000|2024-09-24 13:10:20|193510.9|193385.9|193509.5|193384.5|193511.4|193386.4|193507.2|193382.2|8
1727183430000|2024-09-24 13:10:30|193510.9|193385.9|193532.5|193407.5|193532.6|193407.6|193510.1|193385.1|14
1727183440000|2024-09-24 13:10:40|193531|193406|193497.9|193447.9|193531|193448.6|193495.6|193406|13
1727183450000|2024-09-24 13:10:50|193497.3|193447.3|193498.3|193448.3|193499|193449|193497.3|193447.3|7
1727183460000|2024-09-24 13:11:00|193497.5|193447.5|193498.3|193448.3|193498.3|193448.3|193497.4|193447.4|4
1727183470000|2024-09-24 13:11:10|193496.8|193446.8|193499.3|193449.3|193500.7|193450.7|193495.5|193445.5|19
1727183480000|2024-09-24 13:11:20|193497.9|193447.9|193506.8|193456.8|193507.7|193457.7|193497.9|193447.9|9
1727183490000|2024-09-24 13:11:30|193507.6|193457.6|193507.7|193457.7|193508|193458|193506.8|193456.8|7
1727183500000|2024-09-24 13:11:40|193507.6|193457.6|193511.6|193461.6|193511.6|193461.6|193506.8|193456.8|8
1727183510000|2024-09-24 13:11:50|193512.6|193462.6|193509.9|193459.9|193514.8|193464.8|193507.8|193457.8|12
1727183520000|2024-09-24 13:12:00|193509.3|193459.3|193509|193459|193510.6|193460.6|193509|193459|5
1727183530000|2024-09-24 13:12:10|193509.6|193459.6|193507.8|193457.8|193511.5|193461.5|193507.8|193457.8|8
1727183540000|2024-09-24 13:12:20|193508.4|193458.4|193549.2|193499.2|193561.7|193511.7|193508.4|193458.4|22
1727183550000|2024-09-24 13:12:30|193548.4|193498.4|193551|193501|193552.7|193502.7|193548.4|193498.4|20
1727183560000|2024-09-24 13:12:40|193550.9|193500.9|193537.8|193487.8|193551.9|193501.9|193537.8|193487.8|11
1727183570000|2024-09-24 13:12:50|193532.8|193482.8|193535.3|193485.3|193549.3|193499.3|193532.8|193482.8|20
1727183580000|2024-09-24 13:13:00|193534.7|193484.7|193575.1|193450.1|193575.1|193485.4|193504.9|193425.2|15
1727183590000|2024-09-24 13:13:10|193575.9|193450.9|193585.5|193460.5|193589.9|193464.9|193571.1|193446.1|15
1727183600000|2024-09-24 13:13:20|193586.1|193461.1|193579.3|193454.3|193586.1|193461.1|193579.1|193454.1|11
1727183610000|2024-09-24 13:13:30|193580.4|193455.4|193581.3|193456.3|193585.3|193460.3|193579.6|193454.6|9
1727183620000|2024-09-24 13:13:40|193581.1|193456.1|193579.5|193454.5|193584.3|193459.3|193574.3|193449.3|25
1727183630000|2024-09-24 13:13:50|193537.5|193487.5|193534.9|193409.9|193547.3|193496.8|193529.2|193409.9|23
1727183640000|2024-09-24 13:14:00|193535.5|193410.5|193545.6|193420.6|193546.4|193421.4|193534.8|193409.8|19
1727183650000|2024-09-24 13:14:10|193546.9|193421.9|193543.9|193418.9|193546.9|193421.9|193536.2|193411.2|19
1727183660000|2024-09-24 13:14:20|193543.1|193418.1|193516.9|193391.9|193543.1|193418.1|193505.2|193380.2|23
1727183670000|2024-09-24 13:14:30|193517.5|193392.5|193541.5|193416.5|193545.6|193420.6|193516.2|193391.2|26
1727183680000|2024-09-24 13:14:40|193542.4|193417.4|193538.6|193413.6|193545.4|193420.4|193537.8|193412.8|24
1727183690000|2024-09-24 13:14:50|193538.8|193413.8|193543.2|193418.2|193545.5|193420.5|193538.6|193413.6|16
1727183700000|2024-09-24 13:15:00|193543.9|193418.9|193545.1|193420.1|193546|193421|193543.9|193418.9|13
1727183710000|2024-09-24 13:15:10|193545.6|193420.6|193544.7|193419.7|193546.3|193421.3|193544.7|193419.7|8
1727183720000|2024-09-24 13:15:20|193545.5|193420.5|193548.3|193423.3|193550.5|193425.5|193545.3|193420.3|22
1727183730000|2024-09-24 13:15:30|193548.2|193423.2|193545.3|193420.3|193549.6|193424.6|193542.2|193417.2|12
1727183740000|2024-09-24 13:15:40|193546.2|193421.2|193457.3|193407.3|193546.2|193440.7|193452.1|193402.1|24
1727183750000|2024-09-24 13:15:50|193458.1|193408.1|193464.6|193339.6|193468.8|193408.1|193425.8|193337.3|10
1727183760000|2024-09-24 13:16:00|193465.2|193340.2|193475.6|193350.6|193477.9|193352.9|193465|193340|19
1727183770000|2024-09-24 13:16:10|193474.3|193349.3|193473.2|193348.2|193474.3|193349.3|193472.2|193347.2|10
1727183780000|2024-09-24 13:16:20|193471.9|193346.9|193468.6|193343.6|193479.8|193354.8|193456.4|193331.4|27
1727183790000|2024-09-24 13:16:30|193471|193346|193465.1|193340.1|193475.1|193350.1|193453.7|193328.7|21
1727183800000|2024-09-24 13:16:40|193471.1|193346.1|193465.5|193340.5|193471.1|193346.1|193456|193331|27
1727183810000|2024-09-24 13:16:50|193466.2|193341.2|193444.4|193319.4|193466.2|193341.2|193439.5|193314.5|16
1727183820000|2024-09-24 13:17:00|193443.6|193318.6|193433.2|193308.2|193446.2|193321.2|193431.1|193306.1|12
1727183830000|2024-09-24 13:17:10|193421.6|193296.6|193369.1|193319.1|193421.6|193321.8|193346.1|193264.1|19
1727183840000|2024-09-24 13:17:20|193366.1|193316.1|193375.6|193325.6|193376.6|193326.6|193363|193313|26
1727183850000|2024-09-24 13:17:30|193375|193325|193359|193309|193385.9|193335.9|193359|193309|18
1727183860000|2024-09-24 13:17:40|193359.8|193309.8|193304.3|193254.3|193366.1|193316.1|193297.7|193247.7|19
1727183870000|2024-09-24 13:17:50|193303.9|193253.9|193385.1|193260.1|193392.9|193305.8|193303.9|193253.9|32
1727183880000|2024-09-24 13:18:00|193384.3|193259.3|193345.6|193220.6|193384.3|193259.3|193345.6|193220.6|28
1727183890000|2024-09-24 13:18:10|193351.6|193226.6|193344.9|193219.9|193351.6|193226.6|193344.3|193219.3|27
1727183900000|2024-09-24 13:18:20|193347.4|193222.4|193353.9|193228.9|193355.5|193230.5|193344.6|193219.6|19
1727183910000|2024-09-24 13:18:30|193354|193229|193343.6|193218.6|193354|193229|193343.6|193218.6|9
1727183920000|2024-09-24 13:18:40|193345.6|193220.6|193352.4|193227.4|193352.4|193227.4|193345.6|193220.6|11
1727183930000|2024-09-24 13:18:50|193351.3|193226.3|193350.1|193225.1|193355.6|193230.6|193349.9|193224.9|12
1727183940000|2024-09-24 13:19:00|193348.2|193223.2|193354.4|193229.4|193357.1|193232.1|193342.7|193217.7|19
1727183950000|2024-09-24 13:19:10|193353.5|193228.5|193377.4|193252.4|193378.4|193253.4|193348.5|193223.5|14
1727183960000|2024-09-24 13:19:20|193377.1|193252.1|193381.5|193256.5|193382.3|193257.3|193375.6|193250.6|10
1727183970000|2024-09-24 13:19:30|193379.9|193254.9|193378|193253|193383|193258|193378|193253|9
1727183980000|2024-09-24 13:19:40|193378.8|193253.8|193376.6|193251.6|193382.7|193257.7|193376.6|193251.6|5
1727183990000|2024-09-24 13:19:50|193381.4|193256.4|193378.4|193253.4|193381.5|193256.5|193376|193251|7
1727184000000|2024-09-24 13:20:00|193385.2|193260.2|193378.2|193253.2|193385.6|193260.6|193375.2|193250.2|18
1727184010000|2024-09-24 13:20:10|193380.4|193255.4|193383|193258|193384.5|193259.5|193378.8|193253.8|10
1727184020000|2024-09-24 13:20:20|193379|193254|193384.8|193259.8|193384.8|193259.8|193378.8|193253.8|14
1727184030000|2024-09-24 13:20:30|193389.9|193264.9|193463.4|193338.4|193463.4|193338.4|193389.9|193264.9|18
1727184040000|2024-09-24 13:20:40|193460.9|193335.9|193434.8|193309.8|193465|193340|193434.6|193309.6|24
1727184050000|2024-09-24 13:20:50|193432.3|193307.3|193419.3|193294.3|193432.3|193307.3|193416.4|193291.4|18
1727184060000|2024-09-24 13:21:00|193421.6|193296.6|193404|193279|193427.9|193302.9|193401|193276|22
1727184070000|2024-09-24 13:21:10|193403.8|193278.8|193417.5|193292.5|193421.4|193296.4|193403.8|193278.8|13
1727184080000|2024-09-24 13:21:20|193417.3|193292.3|193414.5|193289.5|193422.7|193297.7|193414.5|193289.5|12
1727184100000|2024-09-24 13:21:40|193415.1|193290.1|193420.7|193295.7|193426.7|193301.7|193415.1|193290.1|5
1727184110000|2024-09-24 13:21:50|193419.3|193294.3|193475.3|193350.3|193479.1|193354.1|193418.9|193293.9|21
1727184120000|2024-09-24 13:22:00|193474.4|193349.4|193478.5|193353.5|193480.4|193355.4|193470.1|193345.1|21
1727184130000|2024-09-24 13:22:10|193479.1|193354.1|193511.5|193386.5|193516.6|193391.6|193477.5|193352.5|17
1727184140000|2024-09-24 13:22:20|193510.2|193385.2|193510|193385|193518.6|193393.6|193510|193385|19
1727184150000|2024-09-24 13:22:30|193514.1|193389.1|193521.1|193396.1|193524.1|193399.1|193514.1|193389.1|16
1727184160000|2024-09-24 13:22:40|193520.5|193395.5|193531.9|193406.9|193544.4|193419.4|193519.2|193394.2|20
1727184170000|2024-09-24 13:22:50|193532.8|193407.8|193476.5|193351.5|193541|193416|193466.4|193341.4|23
1727184180000|2024-09-24 13:23:00|193483.1|193358.1|193513.1|193388.1|193513.1|193406.2|193456.2|193339.7|27
1727184190000|2024-09-24 13:23:10|193477.5|193427.5|193510.4|193385.4|193512.8|193427.5|193471.3|193382.4|25
1727184200000|2024-09-24 13:23:20|193510.1|193385.1|193506.8|193381.8|193510.8|193385.8|193498.9|193373.9|24
1727184210000|2024-09-24 13:23:30|193505.9|193380.9|193528.4|193403.4|193533.4|193408.4|193505.9|193380.9|17
1727184220000|2024-09-24 13:23:40|193528|193403|193512.1|193387.1|193539.4|193414.4|193508.3|193383.3|18
1727184230000|2024-09-24 13:23:50|193512.7|193387.7|193496.1|193371.1|193512.7|193387.7|193495.4|193370.4|19
1727184240000|2024-09-24 13:24:00|193497|193372|193499.6|193374.6|193503.9|193378.9|193494.1|193369.1|15
1727184250000|2024-09-24 13:24:10|193498.3|193373.3|193456.8|193406.8|193500.3|193414.9|193454.4|193368.4|15
1727184260000|2024-09-24 13:24:20|193456.3|193406.3|193496.1|193371.1|193496.1|193407.2|193454|193367.6|13
1727184270000|2024-09-24 13:24:30|193509.1|193384.1|193493.6|193368.6|193510|193385|193493.6|193368.6|12
1727184280000|2024-09-24 13:24:40|193496|193371|193499|193374|193510|193385|193496|193371|9
1727184290000|2024-09-24 13:24:50|193500.4|193375.4|193478.4|193353.4|193500.4|193375.4|193477.2|193352.2|7
1727184300000|2024-09-24 13:25:00|193476.9|193351.9|193497.3|193372.3|193497.3|193372.3|193476.9|193351.9|5
1727184310000|2024-09-24 13:25:10|193497.8|193372.8|193497.8|193372.8|193497.8|193372.8|193497.5|193372.5|5
1727184320000|2024-09-24 13:25:20|193497.5|193372.5|193496.3|193371.3|193497.8|193372.8|193496.3|193371.3|4
1727184330000|2024-09-24 13:25:30|193496.2|193371.2|193450.8|193325.8|193496.2|193371.2|193440|193315|12
1727184340000|2024-09-24 13:25:40|193447.8|193322.8|193457|193332|193457.6|193332.6|193447.8|193322.8|15
1727184350000|2024-09-24 13:25:50|193456.3|193331.3|193454.4|193329.4|193460|193335|193454.1|193329.1|18
1727184360000|2024-09-24 13:26:00|193455.5|193330.5|193420.5|193370.5|193468.7|193377|193416.9|193328.4|26
1727184370000|2024-09-24 13:26:10|193420.2|193370.2|193424.9|193374.9|193424.9|193374.9|193419.3|193369.3|15
1727184380000|2024-09-24 13:26:20|193422.6|193372.6|193419.5|193369.5|193423.2|193373.2|193416.1|193366.1|26
1727184390000|2024-09-24 13:26:30|193419.9|193369.9|193419.4|193369.4|193423.1|193373.1|193417.8|193367.8|19
1727184400000|2024-09-24 13:26:40|193420.5|193370.5|193420.7|193370.7|193426.4|193376.4|193416|193366|25
1727184410000|2024-09-24 13:26:50|193420.1|193370.1|193421.2|193371.2|193425.1|193375.1|193418.4|193368.4|18
1727184420000|2024-09-24 13:27:00|193420.3|193370.3|193462.4|193337.4|193463.7|193374.5|193415.2|193331.1|26
1727184430000|2024-09-24 13:27:10|193460.9|193335.9|193463.6|193338.6|193463.6|193338.6|193456.5|193331.5|21
1727184440000|2024-09-24 13:27:20|193465.2|193340.2|193463.1|193338.1|193467.4|193342.4|193462.6|193337.6|15
1727184450000|2024-09-24 13:27:30|193463.4|193338.4|193462.9|193337.9|193464.4|193339.4|193461.7|193336.7|10
1727184460000|2024-09-24 13:27:40|193463.9|193338.9|193462.2|193337.2|193464.7|193339.7|193457|193332|15
1727184470000|2024-09-24 13:27:50|193463.5|193338.5|193460|193335|193463.6|193338.6|193459|193334|10
1727184480000|2024-09-24 13:28:00|193467.9|193342.9|193453.6|193328.6|193478.4|193394.2|193407|193328.6|21
1727184490000|2024-09-24 13:28:10|193449|193324|193454|193329|193455.4|193330.4|193449|193324|16
1727184500000|2024-09-24 13:28:20|193454.3|193329.3|193479.8|193354.8|193479.8|193354.8|193453.3|193328.3|11
1727184510000|2024-09-24 13:28:30|193481.8|193356.8|193572.6|193447.6|193603.5|193478.5|193481.8|193356.8|29
1727184520000|2024-09-24 13:28:40|193566.5|193441.5|193564.9|193439.9|193573.3|193448.3|193564.3|193439.3|25
1727184530000|2024-09-24 13:28:50|193564.5|193439.5|193565.1|193440.1|193572.9|193447.9|193564.5|193439.5|14
1727184540000|2024-09-24 13:29:00|193569.2|193444.2|193567.8|193442.8|193575.4|193450.4|193564|193439|11
1727184550000|2024-09-24 13:29:10|193571.6|193446.6|193541.9|193416.9|193573.3|193448.3|193541.1|193416.1|24
1727184560000|2024-09-24 13:29:20|193543.8|193418.8|193537.4|193412.4|193543.8|193418.8|193537.4|193412.4|26
1727184570000|2024-09-24 13:29:30|193539.7|193414.7|193539.6|193414.6|193542.6|193417.6|193537.5|193412.5|15
1727184580000|2024-09-24 13:29:40|193542.4|193417.4|193538.2|193413.2|193542.7|193417.7|193536.3|193411.3|10
1727184590000|2024-09-24 13:29:50|193538.4|193413.4|193512.6|193387.6|193538.4|193413.4|193503|193378|14
1727184600000|2024-09-24 13:30:00|193506.3|193381.3|193514.5|193389.5|193535.9|193410.9|193499|193374|31
1727184610000|2024-09-24 13:30:10|193475.7|193425.7|193464.7|193414.7|193491.3|193441.3|193463.7|193413.7|21
1727184620000|2024-09-24 13:30:20|193463.9|193413.9|193452|193327|193465.7|193415.7|193420.7|193322.1|24
1727184630000|2024-09-24 13:30:30|193452.4|193327.4|193455.8|193330.8|193468.5|193343.5|193452.4|193327.4|28
1727184640000|2024-09-24 13:30:40|193464.4|193339.4|193462.6|193337.6|193466.3|193341.3|193456|193331|31
1727184650000|2024-09-24 13:30:50|193463.8|193338.8|193464.6|193339.6|193470.2|193345.2|193458.5|193333.5|25
1727184660000|2024-09-24 13:31:00|193458|193333|193510.1|193385.1|193531.2|193406.2|193458|193333|24
1727184670000|2024-09-24 13:31:10|193503.1|193378.1|193506|193381|193509.7|193384.7|193503.1|193378.1|31
1727184680000|2024-09-24 13:31:20|193504.1|193379.1|193502.5|193377.5|193504.7|193379.7|193498.6|193373.6|27
1727184690000|2024-09-24 13:31:30|193499.2|193374.2|193501|193376|193503.7|193378.7|193497.6|193372.6|17
1727184700000|2024-09-24 13:31:40|193499.8|193374.8|193497.4|193372.4|193507.8|193382.8|193492|193367|16
1727184710000|2024-09-24 13:31:50|193498.4|193373.4|193502.4|193377.4|193502.4|193377.4|193491.6|193366.6|17
1727184720000|2024-09-24 13:32:00|193503.4|193378.4|193495.6|193370.6|193505.4|193380.4|193488.9|193363.9|21
1727184730000|2024-09-24 13:32:10|193492.5|193367.5|193497.6|193372.6|193504.5|193379.5|193490.7|193365.7|24
1727184740000|2024-09-24 13:32:20|193499|193374|193494.9|193369.9|193502.6|193377.6|193492.1|193367.1|21
1727184750000|2024-09-24 13:32:30|193494.3|193369.3|193493.3|193368.3|193497.3|193372.3|193492.7|193367.7|9
1727184760000|2024-09-24 13:32:40|193492.4|193367.4|193496.2|193371.2|193499|193374|193490.8|193365.8|13
1727184770000|2024-09-24 13:32:50|193497.4|193372.4|193379.9|193329.9|193497.8|193372.8|193376.7|193326.7|14
1727184780000|2024-09-24 13:33:00|193380.4|193330.4|193370.1|193320.1|193383.4|193333.4|193369.2|193319.2|28
1727184790000|2024-09-24 13:33:10|193370.7|193320.7|193369.7|193319.7|193370.7|193320.7|193369.7|193319.7|5
1727184800000|2024-09-24 13:33:20|193370.6|193320.6|193388.2|193338.2|193388.2|193338.2|193369.7|193319.7|7
1727184810000|2024-09-24 13:33:30|193390.1|193340.1|193423.7|193373.7|193427|193377|193390.1|193340.1|33
1727184820000|2024-09-24 13:33:40|193423.6|193373.6|193434.5|193384.5|193443.1|193393.1|193423.6|193373.6|28
1727184830000|2024-09-24 13:33:50|193435.3|193385.3|193429.9|193379.9|193436.7|193386.7|193429.6|193379.6|24
1727184840000|2024-09-24 13:34:00|193433.3|193383.3|193426.9|193376.9|193433.3|193383.3|193426.9|193376.9|29
1727184850000|2024-09-24 13:34:10|193426.1|193376.1|193403.9|193353.9|193426.1|193376.1|193398.8|193348.8|15
1727184860000|2024-09-24 13:34:20|193403.7|193353.7|193394.6|193344.6|193403.7|193353.7|193393.9|193343.9|25
1727184870000|2024-09-24 13:34:30|193397|193347|193392.2|193342.2|193398.9|193348.9|193392|193342|21
1727184880000|2024-09-24 13:34:40|193392.8|193342.8|193397.7|193347.7|193397.8|193347.8|193392.8|193342.8|16
1727184890000|2024-09-24 13:34:50|193398.5|193348.5|193428.4|193378.4|193431.5|193381.5|193397|193347|26
1727184900000|2024-09-24 13:35:00|193433.3|193383.3|193427.3|193377.3|193433.3|193383.3|193422.1|193372.1|23
1727184910000|2024-09-24 13:35:10|193427.6|193377.6|193430.3|193380.3|193439.8|193389.8|193427.6|193377.6|29
1727184920000|2024-09-24 13:35:20|193429.8|193379.8|193428.8|193378.8|193438.9|193388.9|193428.8|193378.8|17
1727184930000|2024-09-24 13:35:30|193429.6|193379.6|193426.8|193376.8|193429.6|193379.6|193426.5|193376.5|10
1727184940000|2024-09-24 13:35:40|193428|193378|193467.3|193417.3|193474|193424|193428|193378|21
1727184950000|2024-09-24 13:35:50|193466|193416|193464.6|193414.6|193466.8|193416.8|193405.4|193355.4|30
1727184960000|2024-09-24 13:36:00|193464|193414|193404.9|193354.9|193465|193415|193402.8|193352.8|29
1727184970000|2024-09-24 13:36:10|193404.1|193354.1|193415.5|193365.5|193416.9|193366.9|193394.2|193344.2|24
1727184980000|2024-09-24 13:36:20|193416|193366|193437.4|193387.4|193437.7|193387.7|193416|193366|35
1727184990000|2024-09-24 13:36:30|193435|193385|193506.6|193381.6|193507.4|193408|193435|193371.6|22
1727185000000|2024-09-24 13:36:40|193506.8|193381.8|193469.5|193419.5|193512.9|193419.5|193463.2|193381.8|27
1727185010000|2024-09-24 13:36:50|193469.4|193419.4|193517.4|193392.4|193517.4|193431.3|193467.7|193390.3|28
1727185020000|2024-09-24 13:37:00|193516|193391|193515.3|193390.3|193518.3|193393.3|193508.1|193383.1|19
1727185030000|2024-09-24 13:37:10|193515.8|193390.8|193541.4|193416.4|193550.6|193425.6|193515.8|193390.8|15
1727185040000|2024-09-24 13:37:20|193542.6|193417.6|193503.1|193453.1|193548.3|193453.8|193499.1|193412.8|24
1727185050000|2024-09-24 13:37:30|193501.2|193451.2|193496.2|193446.2|193501.9|193451.9|193491.9|193441.9|24
1727185060000|2024-09-24 13:37:40|193497|193447|193505.5|193455.5|193508.5|193458.5|193491.8|193441.8|26
1727185070000|2024-09-24 13:37:50|193507.4|193457.4|193504.8|193454.8|193507.4|193457.4|193503.8|193453.8|27
1727185080000|2024-09-24 13:38:00|193504.4|193454.4|193505.1|193455.1|193506.2|193456.2|193503.3|193453.3|22
1727185090000|2024-09-24 13:38:10|193506|193456|193507.6|193457.6|193510.2|193460.2|193501.9|193451.9|14
1727185100000|2024-09-24 13:38:20|193507.9|193457.9|193506|193456|193523.6|193473.6|193505.7|193455.7|8
1727185110000|2024-09-24 13:38:30|193510.2|193460.2|193542.5|193417.5|193546.6|193460.2|193505.4|193417.5|8
1727185120000|2024-09-24 13:38:40|193541.3|193416.3|193542.3|193417.3|193547.3|193422.3|193541.3|193416.3|10
1727185130000|2024-09-24 13:38:50|193542.5|193417.5|193542.8|193417.8|193542.8|193417.8|193542.5|193417.5|2
1727185140000|2024-09-24 13:39:00|193542.4|193417.4|193540.8|193415.8|193542.4|193417.4|193540.8|193415.8|5
1727185150000|2024-09-24 13:39:10|193541.9|193416.9|193541.4|193416.4|193541.9|193416.9|193541.1|193416.1|3
1727185160000|2024-09-24 13:39:20|193542.3|193417.3|193553.2|193428.2|193562|193437|193531.7|193406.7|21
1727185170000|2024-09-24 13:39:30|193552.3|193427.3|193564|193439|193564|193439|193552.3|193427.3|5
1727185180000|2024-09-24 13:39:40|193562.4|193437.4|193581.3|193531.3|193594.7|193544.7|193562.3|193437.3|21
1727185190000|2024-09-24 13:39:50|193576.9|193526.9|193559.4|193509.4|193576.9|193526.9|193554.2|193504.2|20
1727185200000|2024-09-24 13:40:00|193559.9|193509.9|193559.9|193509.9|193564.2|193514.2|193555.8|193505.8|22
1727185210000|2024-09-24 13:40:10|193534.8|193484.8|193561.1|193511.1|193562.6|193512.6|193534.2|193484.2|24
1727185220000|2024-09-24 13:40:20|193560.5|193510.5|193559.6|193509.6|193570|193520|193557.7|193507.7|15
1727185230000|2024-09-24 13:40:30|193558.7|193508.7|193564.5|193514.5|193565.1|193515.1|193557.7|193507.7|22
1727185240000|2024-09-24 13:40:40|193563.8|193513.8|193561.5|193511.5|193563.8|193513.8|193542.1|193492.1|17
1727185250000|2024-09-24 13:40:50|193560.9|193510.9|193563|193513|193563.3|193513.3|193558.3|193508.3|18
1727185260000|2024-09-24 13:41:00|193563.6|193513.6|193561.5|193511.5|193609|193559|193560.1|193466.7|27
1727185270000|2024-09-24 13:41:10|193598.5|193473.5|193597.9|193472.9|193598.5|193473.5|193597.6|193472.6|3
1727185280000|2024-09-24 13:41:20|193603.3|193478.3|193563.6|193513.6|193605.5|193516.9|193563.6|193478.3|13
1727185290000|2024-09-24 13:41:30|193564.4|193514.4|193586.9|193536.9|193586.9|193536.9|193564.4|193514.4|19
1727185300000|2024-09-24 13:41:40|193586.2|193536.2|193602.9|193552.9|193603.3|193553.3|193584.8|193534.8|13
1727185310000|2024-09-24 13:41:50|193605.8|193555.8|193600.5|193550.5|193614.3|193564.3|193579.5|193529.5|25
1727185320000|2024-09-24 13:42:00|193597.3|193547.3|193608.7|193558.7|193610.7|193560.7|193589.2|193539.2|23
1727185330000|2024-09-24 13:42:10|193608.9|193558.9|193589.3|193539.3|193609.2|193559.2|193579.8|193529.8|24
1727185340000|2024-09-24 13:42:20|193587.9|193537.9|193559.3|193509.3|193587.9|193537.9|193557.5|193507.5|25
1727185350000|2024-09-24 13:42:30|193559.9|193509.9|193571.2|193521.2|193572.7|193522.7|193559.2|193509.2|12
1727185360000|2024-09-24 13:42:40|193570.4|193520.4|193570.1|193520.1|193571.2|193521.2|193562.8|193512.8|21
1727185370000|2024-09-24 13:42:50|193568.1|193518.1|193569.9|193519.9|193569.9|193519.9|193567.9|193517.9|19
1727185380000|2024-09-24 13:43:00|193565.8|193515.8|193573.8|193523.8|193573.9|193523.9|193565.8|193515.8|21
1727185390000|2024-09-24 13:43:10|193574.4|193524.4|193575.2|193525.2|193579.3|193529.3|193573|193523|17
1727185400000|2024-09-24 13:43:20|193565.7|193515.7|193544.1|193494.1|193572.6|193522.6|193543.3|193493.3|31
1727185410000|2024-09-24 13:43:30|193542.3|193492.3|193570|193520|193570.6|193520.6|193542.3|193492.3|20
1727185420000|2024-09-24 13:43:40|193568.6|193518.6|193571.2|193521.2|193571.2|193521.2|193568.6|193518.6|10
1727185430000|2024-09-24 13:43:50|193570.1|193520.1|193571.6|193521.6|193571.6|193521.6|193570.1|193520.1|10
1727185440000|2024-09-24 13:44:00|193570.8|193520.8|193571.5|193521.5|193572.2|193522.2|193570.8|193520.8|4
1727185450000|2024-09-24 13:44:10|193552.3|193502.3|193504.3|193454.3|193552.3|193502.3|193499.8|193449.8|31
1727185460000|2024-09-24 13:44:20|193507.7|193457.7|193519.9|193469.9|193521.6|193471.6|193502.6|193452.6|26
1727185470000|2024-09-24 13:44:30|193522|193472|193546.4|193496.4|193549.4|193499.4|193520.2|193470.2|16
1727185480000|2024-09-24 13:44:40|193545.8|193495.8|193585.5|193535.5|193588.5|193538.5|193542.4|193492.4|29
1727185490000|2024-09-24 13:44:50|193584.7|193534.7|193558.4|193508.4|193584.7|193534.7|193555.4|193505.4|29
1727185500000|2024-09-24 13:45:00|193567.5|193517.5|193559.3|193509.3|193577.7|193527.7|193552.7|193502.7|30
1727185510000|2024-09-24 13:45:10|193564.2|193514.2|193562.8|193512.8|193567.7|193517.7|193559.2|193509.2|30
1727185520000|2024-09-24 13:45:20|193562.1|193512.1|193561.7|193511.7|193564.3|193514.3|193559.1|193509.1|28
1727185530000|2024-09-24 13:45:30|193560.6|193510.6|193561.5|193511.5|193564.9|193514.9|193560.6|193510.6|14
1727185540000|2024-09-24 13:45:40|193563.8|193513.8|193563.2|193513.2|193565.5|193515.5|193559.4|193509.4|23
1727185550000|2024-09-24 13:45:50|193564.5|193514.5|193566.6|193516.6|193566.6|193516.6|193562.5|193512.5|13
1727185560000|2024-09-24 13:46:00|193565.7|193515.7|193531.7|193481.7|193565.9|193515.9|193518.8|193468.8|26
1727185570000|2024-09-24 13:46:10|193531.4|193481.4|193522.7|193472.7|193531.4|193481.4|193513.5|193463.5|28
1727185580000|2024-09-24 13:46:20|193519.8|193469.8|193492.9|193442.9|193519.9|193469.9|193455.5|193405.5|30
1727185590000|2024-09-24 13:46:30|193492|193442|193482|193432|193492|193442|193482|193432|20
1727185600000|2024-09-24 13:46:40|193481|193431|193520.8|193395.8|193524.8|193432.7|193473.1|193395.6|19
1727185610000|2024-09-24 13:46:50|193521.1|193396.1|193427.8|193377.8|193521.3|193396.3|193427.8|193377.8|26
1727185620000|2024-09-24 13:47:00|193429.4|193379.4|193417.9|193367.9|193430.1|193380.1|193415.5|193365.5|26
1727185630000|2024-09-24 13:47:10|193417.2|193367.2|193405.5|193355.5|193417.2|193367.2|193381.1|193331.1|24
1727185640000|2024-09-24 13:47:20|193406|193356|193422.2|193372.2|193425.4|193375.4|193406|193356|35
1727185650000|2024-09-24 13:47:30|193421.3|193371.3|193417.2|193367.2|193443.9|193376|193399.3|193318.9|28
1727185660000|2024-09-24 13:47:40|193409.5|193359.5|193374.6|193324.6|193413.4|193363.4|193368.4|193318.4|36
1727185670000|2024-09-24 13:47:50|193367.2|193317.2|193340|193290|193377.3|193327.3|193334.3|193284.3|37
1727185680000|2024-09-24 13:48:00|193340.9|193290.9|193340.6|193290.6|193341.1|193291.1|193331.2|193281.2|24
1727185690000|2024-09-24 13:48:10|193343.8|193293.8|193348.6|193298.6|193350.9|193300.9|193343.8|193293.8|23
1727185700000|2024-09-24 13:48:20|193367.4|193317.4|193338.2|193288.2|193367.4|193317.4|193333.7|193283.7|34
1727185710000|2024-09-24 13:48:30|193338.6|193288.6|193347.7|193297.7|193357.2|193307.2|193338.4|193288.4|35
1727185720000|2024-09-24 13:48:40|193347.5|193297.5|193347.4|193297.4|193348.2|193298.2|193344.3|193294.3|26
1727185730000|2024-09-24 13:48:50|193350.2|193300.2|193346.4|193296.4|193350.2|193300.2|193345.3|193295.3|18
1727185740000|2024-09-24 13:49:00|193346.7|193296.7|193342.7|193292.7|193347|193297|193341.2|193291.2|23
1727185750000|2024-09-24 13:49:10|193345.8|193295.8|193347|193297|193348.3|193298.3|193341.4|193291.4|25
1727185760000|2024-09-24 13:49:20|193348.7|193298.7|193344.2|193294.2|193350|193300|193328.7|193278.7|26
1727185770000|2024-09-24 13:49:30|193344.1|193294.1|193355.7|193305.7|193360.9|193310.9|193339|193289|20
1727185780000|2024-09-24 13:49:40|193355.9|193305.9|193433.2|193383.2|193434.5|193384.5|193355.9|193305.9|32
1727185790000|2024-09-24 13:49:50|193434.1|193384.1|193465.2|193415.2|193465.2|193415.2|193432.9|193382.9|25
1727185800000|2024-09-24 13:50:00|193468.8|193418.8|193466.3|193416.3|193468.8|193418.8|193433.8|193383.8|29
1727185810000|2024-09-24 13:50:10|193465.8|193415.8|193499.8|193374.8|193500.2|193416|193456.6|193371.2|21
1727185820000|2024-09-24 13:50:20|193499.9|193374.9|193503.1|193378.1|193504.2|193379.2|193498.1|193373.1|12
1727185830000|2024-09-24 13:50:30|193499.5|193374.5|193502.9|193377.9|193502.9|193377.9|193498.1|193373.1|8
1727185840000|2024-09-24 13:50:40|193502|193377|193500|193375|193503.4|193378.4|193494.4|193369.4|10
1727185850000|2024-09-24 13:50:50|193503.8|193378.8|193502.4|193377.4|193503.8|193378.8|193499.6|193374.6|11
1727185860000|2024-09-24 13:51:00|193503|193378|193451.4|193401.4|193523.7|193401.4|193451.4|193366.6|22
1727185870000|2024-09-24 13:51:10|193447.1|193397.1|193446.9|193396.9|193455|193405|193444.1|193394.1|31
1727185880000|2024-09-24 13:51:20|193450.8|193400.8|193448.2|193398.2|193452|193402|193448|193398|7
1727185890000|2024-09-24 13:51:30|193447.3|193397.3|193478.5|193428.5|193490.8|193440.8|193447.3|193397.3|17
1727185900000|2024-09-24 13:51:40|193476.1|193426.1|193478.9|193428.9|193480.3|193430.3|193471.7|193421.7|33
1727185910000|2024-09-24 13:51:50|193477.1|193427.1|193477|193427|193480|193430|193470.9|193420.9|17
1727185920000|2024-09-24 13:52:00|193475.3|193425.3|193482.5|193432.5|193482.5|193432.5|193470.9|193420.9|17
1727185930000|2024-09-24 13:52:10|193518.2|193393.2|193505.1|193380.1|193518.2|193393.2|193502.7|193377.7|12
1727185940000|2024-09-24 13:52:20|193500.2|193375.2|193436.9|193386.9|193504.3|193386.9|193433.6|193355.7|20
1727185950000|2024-09-24 13:52:30|193439.9|193389.9|193433.2|193383.2|193439.9|193389.9|193433.2|193383.2|15
1727185960000|2024-09-24 13:52:40|193432.6|193382.6|193438.5|193388.5|193438.5|193388.5|193432.6|193382.6|18
1727185970000|2024-09-24 13:52:50|193441.6|193391.6|193475.5|193425.5|193481.6|193431.6|193441.2|193391.2|16
1727185980000|2024-09-24 13:53:00|193476|193426|193475.7|193425.7|193481.4|193431.4|193471.5|193421.5|18
1727185990000|2024-09-24 13:53:10|193475.1|193425.1|193475.8|193425.8|193480.5|193430.5|193473.8|193423.8|20
1727186000000|2024-09-24 13:53:20|193476.9|193426.9|193474.4|193424.4|193480.3|193430.3|193474.4|193424.4|20
1727186010000|2024-09-24 13:53:30|193475.1|193425.1|193506.9|193456.9|193507.4|193457.4|193472.4|193422.4|22
1727186020000|2024-09-24 13:53:40|193509.1|193459.1|193517.8|193467.8|193519.1|193469.1|193509.1|193459.1|16
1727186030000|2024-09-24 13:53:50|193517.1|193467.1|193515.9|193465.9|193520.1|193470.1|193515.9|193465.9|16
1727186040000|2024-09-24 13:54:00|193508.1|193458.1|193513.1|193463.1|193513.7|193463.7|193508.1|193458.1|18
1727186050000|2024-09-24 13:54:10|193511.8|193461.8|193511.5|193461.5|193512.9|193462.9|193509.6|193459.6|19
1727186060000|2024-09-24 13:54:20|193510.7|193460.7|193512.3|193462.3|193513.3|193463.3|193509.5|193459.5|16
1727186070000|2024-09-24 13:54:30|193511.7|193461.7|193506.4|193456.4|193511.7|193461.7|193499.3|193449.3|25
1727186080000|2024-09-24 13:54:40|193505.7|193455.7|193501.8|193451.8|193506.9|193456.9|193499|193449|21
1727186090000|2024-09-24 13:54:50|193502.7|193452.7|193486.5|193436.5|193502.7|193452.7|193486.5|193436.5|28
1727186100000|2024-09-24 13:55:00|193487.1|193437.1|193473.1|193423.1|193487.1|193437.1|193467.1|193417.1|23
1727186110000|2024-09-24 13:55:10|193473.9|193423.9|193487.1|193437.1|193487.1|193437.1|193462.9|193412.9|18
1727186120000|2024-09-24 13:55:20|193484.8|193434.8|193489.4|193439.4|193489.8|193439.8|193480.3|193430.3|13
1727186130000|2024-09-24 13:55:30|193486.4|193436.4|193509.7|193459.7|193511.8|193461.8|193486.4|193436.4|12
1727186140000|2024-09-24 13:55:40|193510.5|193460.5|193511.5|193461.5|193511.5|193461.5|193508.2|193458.2|11
1727186150000|2024-09-24 13:55:50|193512.4|193462.4|193518.6|193468.6|193520.9|193470.9|193512.4|193462.4|22
1727186160000|2024-09-24 13:56:00|193515.1|193465.1|193508.2|193458.2|193518.6|193468.6|193502.6|193452.6|25
1727186170000|2024-09-24 13:56:10|193503.9|193453.9|193503.9|193453.9|193506.9|193456.9|193503.9|193453.9|6
1727186180000|2024-09-24 13:56:20|193505.4|193455.4|193495.8|193445.8|193505.4|193455.4|193495.8|193445.8|10
1727186190000|2024-09-24 13:56:30|193500.9|193450.9|193539|193414|193541.5|193452.7|193495.3|193414|18
1727186200000|2024-09-24 13:56:40|193463.3|193338.3|193480.8|193355.8|193486|193361|193462.7|193337.7|25
1727186210000|2024-09-24 13:56:50|193481|193356|193475.5|193350.5|193481|193356|193472.1|193347.1|15
1727186220000|2024-09-24 13:57:00|193472|193347|193470.6|193345.6|193475.7|193350.7|193466.1|193341.1|14
1727186230000|2024-09-24 13:57:10|193473.4|193348.4|193483.6|193358.6|193485.3|193360.3|193471.1|193346.1|28
1727186240000|2024-09-24 13:57:20|193485|193360|193494.6|193369.6|193497.6|193409.4|193459.4|193358.1|38
1727186250000|2024-09-24 13:57:30|193494.2|193369.2|193494|193369|193494.5|193369.5|193491.3|193366.3|30
1727186260000|2024-09-24 13:57:40|193491.7|193366.7|193474.3|193349.3|193494.3|193369.3|193472.5|193347.5|25
1727186270000|2024-09-24 13:57:50|193473.6|193348.6|193479.3|193354.3|193479.3|193354.3|193472.1|193347.1|25
1727186280000|2024-09-24 13:58:00|193478.1|193353.1|193480.3|193355.3|193484.2|193359.2|193477.9|193352.9|40
1727186290000|2024-09-24 13:58:10|193481.2|193356.2|193379.7|193329.7|193481.2|193371.2|193374.4|193324.4|34
1727186300000|2024-09-24 13:58:20|193382.5|193332.5|193390.4|193340.4|193391.2|193341.2|193360.2|193310.2|34
1727186310000|2024-09-24 13:58:30|193389.3|193339.3|193443.7|193318.7|193443.7|193358.3|193389.3|193318.7|14
1727186320000|2024-09-24 13:58:40|193442.5|193317.5|193448.5|193323.5|193448.5|193323.5|193440.7|193315.7|14
1727186330000|2024-09-24 13:58:50|193448.1|193323.1|193454.2|193329.2|193456|193331|193448.1|193323.1|13
1727186340000|2024-09-24 13:59:00|193476.8|193351.8|193501.6|193376.6|193506|193381|193476.8|193351.8|26
1727186350000|2024-09-24 13:59:10|193501.3|193376.3|193503.3|193378.3|193503.3|193378.3|193500.9|193375.9|19
1727186360000|2024-09-24 13:59:20|193501.9|193376.9|193524.6|193399.6|193524.6|193399.6|193501.7|193376.7|30
1727186370000|2024-09-24 13:59:30|193522.8|193397.8|193521.5|193396.5|193526.3|193401.3|193521.5|193396.5|26
1727186380000|2024-09-24 13:59:40|193521.7|193396.7|193506.5|193381.5|193526.5|193401.5|193505.6|193380.6|22
1727186390000|2024-09-24 13:59:50|193508|193383|193466.1|193341.1|193508|193383|193466.1|193341.1|28
1727186400000|2024-09-24 14:00:00|193465.3|193340.3|193459.2|193334.2|193473.3|193348.3|193457.1|193332.1|23
1727186410000|2024-09-24 14:00:10|193462.3|193337.3|193501.8|193376.8|193508.4|193383.4|193462.3|193337.3|25
1727186420000|2024-09-24 14:00:20|193500.7|193375.7|193502.8|193377.8|193508.2|193383.2|193500.3|193375.3|13
1727186430000|2024-09-24 14:00:30|193503.1|193378.1|193508.1|193383.1|193508.1|193383.1|193496.7|193371.7|23
1727186440000|2024-09-24 14:00:40|193505.1|193380.1|193503.7|193378.7|193505.1|193380.1|193479.7|193354.7|21
1727186450000|2024-09-24 14:00:50|193503.4|193378.4|193503.5|193378.5|193510|193385|193498.4|193373.4|26
1727186460000|2024-09-24 14:01:00|193514.9|193389.9|193535.5|193410.5|193540.8|193415.8|193514.9|193389.9|24
1727186470000|2024-09-24 14:01:10|193528.5|193403.5|193519.6|193394.6|193528.5|193403.5|193516.8|193391.8|26
1727186480000|2024-09-24 14:01:20|193517.8|193392.8|193519.1|193394.1|193531|193406|193511.5|193386.5|35
1727186490000|2024-09-24 14:01:30|193518.6|193393.6|193534.9|193409.9|193539.2|193414.2|193518.3|193393.3|31
1727186500000|2024-09-24 14:01:40|193535.1|193410.1|193534.1|193409.1|193537.4|193412.4|193532.2|193407.2|22
1727186510000|2024-09-24 14:01:50|193534.6|193409.6|193539.6|193414.6|193543|193418|193533.3|193408.3|7
1727186520000|2024-09-24 14:02:00|193538.4|193413.4|193480.4|193355.4|193538.4|193413.4|193480.4|193355.4|12
1727186530000|2024-09-24 14:02:10|193483.2|193358.2|193505.4|193380.4|193508.6|193383.6|193480|193355|31
1727186540000|2024-09-24 14:02:20|193506.5|193381.5|193513.7|193388.7|193519.8|193394.8|193500.3|193375.3|27
1727186550000|2024-09-24 14:02:30|193518.7|193393.7|193520|193395|193536.8|193411.8|193518.5|193393.5|30
1727186560000|2024-09-24 14:02:40|193520.4|193395.4|193520.6|193395.6|193525.5|193400.5|193514.3|193389.3|22
1727186570000|2024-09-24 14:02:50|193519.3|193394.3|193511.3|193386.3|193519.3|193394.3|193494.5|193369.5|25
1727186580000|2024-09-24 14:03:00|193511.5|193386.5|193496.6|193446.6|193549.8|193475.3|193496.6|193385.7|29
1727186590000|2024-09-24 14:03:10|193495.2|193445.2|193555.2|193430.2|193555.2|193469.8|193492.1|193408.1|30
1727186600000|2024-09-24 14:03:20|193552.6|193427.6|193553.2|193428.2|193564.9|193439.9|193548.5|193423.5|29
1727186610000|2024-09-24 14:03:30|193554.2|193429.2|193554.7|193429.7|193560.9|193435.9|193547.5|193422.5|32
1727186620000|2024-09-24 14:03:40|193554.8|193429.8|193553.9|193428.9|193565.5|193440.5|193553.9|193428.9|16
1727186630000|2024-09-24 14:03:50|193545.4|193420.4|193550.6|193425.6|193553.4|193428.4|193541.4|193416.4|14
1727186640000|2024-09-24 14:04:00|193550.3|193425.3|193551|193501|193604.2|193508.9|193511.2|193425.3|30
1727186650000|2024-09-24 14:04:10|193548.8|193498.8|193504.6|193454.6|193556.6|193506.6|193504.6|193454.6|24
1727186660000|2024-09-24 14:04:20|193505.2|193455.2|193511.7|193461.7|193511.8|193461.8|193504.4|193454.4|18
1727186670000|2024-09-24 14:04:30|193522.1|193472.1|193547.8|193422.8|193591.4|193472.1|193516.1|193422.8|32
1727186680000|2024-09-24 14:04:40|193547.5|193422.5|193482.7|193357.7|193549.5|193424.5|193482.7|193357.7|34
1727186690000|2024-09-24 14:04:50|193482.9|193357.9|193465.4|193415.4|193483.5|193425.5|193439.9|193347.9|19
1727186700000|2024-09-24 14:05:00|193464.6|193414.6|193497.1|193372.1|193512.5|193426.1|193464.2|193372.1|21
1727186710000|2024-09-24 14:05:10|193498.6|193373.6|193514.3|193389.3|193514.3|193389.3|193496.5|193371.5|23
1727186720000|2024-09-24 14:05:20|193540.9|193415.9|193528.6|193403.6|193547.7|193422.7|193525.4|193400.4|23
1727186730000|2024-09-24 14:05:30|193536.4|193411.4|193516.7|193391.7|193536.4|193411.4|193512|193387|25
1727186740000|2024-09-24 14:05:40|193517.6|193392.6|193536.3|193411.3|193536.6|193411.6|193515.3|193390.3|27
1727186750000|2024-09-24 14:05:50|193534.4|193409.4|193531.6|193406.6|193537.1|193412.1|193531.1|193406.1|17
1727186760000|2024-09-24 14:06:00|193530.3|193405.3|193548.1|193423.1|193548.7|193423.7|193530.3|193405.3|26
1727186770000|2024-09-24 14:06:10|193546.6|193421.6|193546.2|193421.2|193554.3|193429.3|193545.8|193420.8|21
1727186780000|2024-09-24 14:06:20|193547.2|193422.2|193547.5|193422.5|193549.7|193424.7|193546.5|193421.5|10
1727186790000|2024-09-24 14:06:30|193548.2|193423.2|193540.9|193415.9|193548.2|193423.2|193540.2|193415.2|15
1727186800000|2024-09-24 14:06:40|193540.3|193415.3|193546.6|193421.6|193564.4|193439.4|193539.6|193414.6|16
1727186810000|2024-09-24 14:06:50|193547|193422|193540|193415|193549.6|193424.6|193540|193415|18
1727186820000|2024-09-24 14:07:00|193540.7|193415.7|193542.9|193417.9|193566.3|193441.3|193540.7|193415.7|26
1727186830000|2024-09-24 14:07:10|193550|193425|193571|193446|193573.1|193448.1|193542.6|193417.6|25
1727186840000|2024-09-24 14:07:20|193569.5|193444.5|193560.7|193435.7|193573|193448|193560.4|193435.4|10
1727186850000|2024-09-24 14:07:30|193559.8|193434.8|193560.2|193435.2|193566.5|193441.5|193558.7|193433.7|18
1727186860000|2024-09-24 14:07:40|193558.8|193433.8|193535.8|193410.8|193560.3|193435.3|193514.2|193389.2|22
1727186870000|2024-09-24 14:07:50|193534.1|193409.1|193520.1|193395.1|193534.1|193409.1|193520.1|193395.1|15
1727186880000|2024-09-24 14:08:00|193521.1|193396.1|193468.8|193343.8|193521.1|193396.1|193463|193338|31
1727186890000|2024-09-24 14:08:10|193468.2|193343.2|193468.6|193343.6|193470|193345|193465|193340|20
1727186900000|2024-09-24 14:08:20|193467.4|193342.4|193389.4|193339.4|193468.8|193343.8|193388.5|193297.4|22
1727186910000|2024-09-24 14:08:30|193388.6|193338.6|193387.4|193337.4|193388.9|193338.9|193385.5|193335.5|8
1727186920000|2024-09-24 14:08:40|193388.1|193338.1|193384.5|193334.5|193389.5|193339.5|193384|193334|16
1727186930000|2024-09-24 14:08:50|193382.5|193332.5|193390.1|193265.1|193422.6|193332.5|193382.5|193259.7|17
1727186940000|2024-09-24 14:09:00|193391.2|193266.2|193392.4|193267.4|193443|193318|193389.8|193264.8|22
1727186950000|2024-09-24 14:09:10|193394.4|193269.4|193419.4|193294.4|193419.7|193294.7|193389.2|193264.2|30
1727186960000|2024-09-24 14:09:20|193425.8|193300.8|193386|193261|193426.8|193301.8|193382.5|193257.5|27
1727186970000|2024-09-24 14:09:30|193385.3|193260.3|193348.4|193298.4|193386.8|193301.6|193346.3|193259.4|19
1727186980000|2024-09-24 14:09:40|193347.6|193297.6|193281.6|193231.6|193347.6|193297.6|193268.5|193218.5|32
1727186990000|2024-09-24 14:09:50|193282.1|193232.1|193202.8|193152.8|193282.1|193232.1|193201|193151|31
1727187000000|2024-09-24 14:10:00|193203.2|193153.2|193103.3|193053.3|193203.2|193153.2|193099.5|193002.5|33
1727187010000|2024-09-24 14:10:10|193085.1|193035.1|193094.6|193044.6|193094.8|193044.8|193085.1|193035.1|13
1727187020000|2024-09-24 14:10:20|193081.1|193031.1|193095.5|193045.5|193095.5|193045.5|193052.1|193002.1|31
1727187030000|2024-09-24 14:10:30|193090.6|193040.6|193066.6|193016.6|193092.2|193042.2|193053.2|193003.2|27
1727187040000|2024-09-24 14:10:40|193065.1|193015.1|193049.6|192999.6|193073.9|193023.9|193048.4|192998.4|21
1727187050000|2024-09-24 14:10:50|193047.3|192997.3|192993.8|192943.8|193047.3|192997.3|192992.5|192942.5|25
1727187060000|2024-09-24 14:11:00|192993.3|192943.3|192950|192900|193019|192969|192948.7|192898.7|22
1727187070000|2024-09-24 14:11:10|192954|192904|193007.8|192957.8|193007.8|192957.8|192950.1|192900.1|36
1727187080000|2024-09-24 14:11:20|193003.2|192953.2|193026.7|192901.7|193032.7|192963.9|192989.3|192880.4|29
1727187090000|2024-09-24 14:11:30|193031.2|192906.2|192985.8|192935.8|193033.9|192948.1|192977.8|192899.2|27
1727187100000|2024-09-24 14:11:40|193043.3|192993.3|192995.3|192945.3|193084|193007.6|192994.2|192944.2|37
1727187110000|2024-09-24 14:11:50|192995.9|192945.9|192952.9|192827.9|193010.7|192956.4|192952.2|192827.2|32
1727187120000|2024-09-24 14:12:00|192949.6|192824.6|192950.8|192825.8|192958|192833|192931.9|192806.9|28
1727187130000|2024-09-24 14:12:10|192953.9|192828.9|192939.9|192814.9|192953.9|192828.9|192935.1|192810.1|17
1727187140000|2024-09-24 14:12:20|192938.1|192813.1|192953.1|192903.1|192961.1|192911.1|192896.4|192813.1|29
1727187150000|2024-09-24 14:12:30|192952.2|192902.2|192958.6|192908.6|192971.9|192921.9|192946.2|192896.2|36
1727187160000|2024-09-24 14:12:40|192958.7|192908.7|192882.9|192832.9|192963.3|192913.3|192880.9|192830.9|34
1727187170000|2024-09-24 14:12:50|192886|192836|192894.3|192844.3|192910.5|192860.5|192886|192836|37
1727187180000|2024-09-24 14:13:00|192901.2|192851.2|192896.3|192846.3|192906.7|192856.7|192887|192837|31
1727187190000|2024-09-24 14:13:10|192897.8|192847.8|192890.5|192840.5|192907.5|192857.5|192889.8|192839.8|33
1727187200000|2024-09-24 14:13:20|192890.4|192840.4|192798.8|192673.8|192890.4|192840.4|192782.8|192673.8|30
1727187210000|2024-09-24 14:13:30|192798.6|192673.6|192769.4|192644.4|192798.6|192673.6|192767.6|192642.6|26
1727187220000|2024-09-24 14:13:40|192768.2|192643.2|192739.4|192689.4|192768.2|192698.1|192728.1|192640.8|27
1727187230000|2024-09-24 14:13:50|192744.1|192694.1|192808.7|192683.7|192808.7|192703.3|192704.6|192653.5|33
1727187240000|2024-09-24 14:14:00|192799.4|192674.4|192778.4|192653.4|192804.3|192679.3|192773.9|192648.9|33
1727187250000|2024-09-24 14:14:10|192778|192653|192739.7|192689.7|192782|192693.1|192739.7|192634|30
1727187260000|2024-09-24 14:14:20|192766.1|192716.1|192716|192666|192766.1|192716.1|192716|192666|21
1727187270000|2024-09-24 14:14:30|192711.8|192661.8|192681.9|192631.9|192738.1|192688.1|192681.9|192631.9|24
1727187280000|2024-09-24 14:14:40|192693.4|192643.4|192721.4|192596.4|192747.6|192643.4|192693.3|192592.3|31
1727187290000|2024-09-24 14:14:50|192717.4|192592.4|192725.9|192600.9|192725.9|192600.9|192717.4|192592.4|19
1727187300000|2024-09-24 14:15:00|192720.9|192595.9|192706.2|192581.2|192724.1|192599.1|192703.5|192578.5|18
1727187310000|2024-09-24 14:15:10|192704.7|192579.7|192670.9|192620.9|192704.7|192623.8|192655.3|192553.8|28
1727187320000|2024-09-24 14:15:20|192671.6|192621.6|192673.6|192623.6|192685.8|192635.8|192664.9|192614.9|22
1727187330000|2024-09-24 14:15:30|192670.2|192620.2|192647.4|192597.4|192670.2|192620.2|192623.2|192573.2|29
1727187340000|2024-09-24 14:15:40|192646.9|192596.9|192716.4|192666.4|192716.4|192666.4|192646.5|192596.5|31
1727187350000|2024-09-24 14:15:50|192718.1|192668.1|192711.9|192661.9|192720|192670|192705.5|192655.5|28
1727187360000|2024-09-24 14:16:00|192711.4|192661.4|192715.4|192665.4|192715.5|192665.5|192704.4|192654.4|27
1727187370000|2024-09-24 14:16:10|192715.5|192665.5|192707.1|192657.1|192722|192672|192701.2|192651.2|30
1727187380000|2024-09-24 14:16:20|192704|192654|192702.4|192652.4|192714.7|192664.7|192695.1|192645.1|23
1727187390000|2024-09-24 14:16:30|192703.1|192653.1|192702.1|192652.1|192707.8|192657.8|192698.5|192648.5|28
1727187400000|2024-09-24 14:16:40|192702.7|192652.7|192754.7|192629.7|192755.7|192653.7|192641.5|192591.5|34
1727187410000|2024-09-24 14:16:50|192755.3|192630.3|192704.5|192654.5|192755.3|192659.2|192699.8|192628.3|14
1727187420000|2024-09-24 14:17:00|192705.4|192655.4|192692.3|192567.3|192705.4|192655.4|192655.7|192564.8|25
1727187430000|2024-09-24 14:17:10|192692.2|192567.2|192691.7|192641.7|192734.6|192651.8|192688.8|192563.8|31
1727187440000|2024-09-24 14:17:20|192693.1|192643.1|192643.9|192593.9|192695.8|192645.8|192638|192588|29
1727187450000|2024-09-24 14:17:30|192653.7|192603.7|192638.8|192588.8|192653.7|192603.7|192637.9|192587.9|22
1727187460000|2024-09-24 14:17:40|192637.9|192587.9|192640.6|192590.6|192653.2|192603.2|192635.8|192585.8|34
1727187470000|2024-09-24 14:17:50|192640.7|192590.7|192631.7|192581.7|192650.2|192600.2|192625.8|192575.8|34
1727187480000|2024-09-24 14:18:00|192632.1|192582.1|192548.7|192498.7|192638.3|192588.3|192532.1|192482.1|36
1727187490000|2024-09-24 14:18:10|192552.9|192502.9|192540.6|192490.6|192586.3|192504.6|192538.6|192454.6|30
1727187500000|2024-09-24 14:18:20|192540.2|192490.2|192567.6|192517.6|192580.3|192530.3|192538.6|192488.6|35
1727187510000|2024-09-24 14:18:30|192566.2|192516.2|192538.1|192488.1|192604.9|192536.9|192538.1|192476.6|37
1727187520000|2024-09-24 14:18:40|192537.4|192487.4|192537.9|192487.9|192551.1|192501.1|192531.1|192481.1|36
1727187530000|2024-09-24 14:18:50|192538.1|192488.1|192539.1|192489.1|192546.1|192496.1|192534.1|192484.1|37
1727187540000|2024-09-24 14:19:00|192539.4|192489.4|192472.6|192422.6|192539.4|192489.4|192467.8|192369.3|30
1727187550000|2024-09-24 14:19:10|192473.3|192423.3|192443.8|192318.8|192473.3|192423.3|192378.9|192318.8|38
1727187560000|2024-09-24 14:19:20|192445.1|192320.1|192451|192401|192473.5|192405.9|192427.4|192302.4|32
1727187570000|2024-09-24 14:19:30|192453.5|192403.5|192559.6|192434.6|192559.6|192434.6|192430.9|192340.6|31
1727187580000|2024-09-24 14:19:40|192561.9|192436.9|192512.7|192387.7|192568.5|192475.5|192505.6|192380.7|30
1727187590000|2024-09-24 14:19:50|192519.5|192394.5|192481.4|192356.4|192519.5|192394.5|192475.7|192350.7|33
1727187600000|2024-09-24 14:20:00|192488.1|192363.1|192475.5|192350.5|192494.6|192369.6|192449.4|192324.4|33
1727187610000|2024-09-24 14:20:10|192473.6|192348.6|192447.6|192397.6|192479.4|192410.1|192432|192348.6|36
1727187620000|2024-09-24 14:20:20|192448.4|192398.4|192407.1|192357.1|192449.9|192399.9|192406.9|192356.9|34
1727187630000|2024-09-24 14:20:30|192410|192360|192523.5|192398.5|192523.5|192446.6|192408.5|192358.5|30
1727187640000|2024-09-24 14:20:40|192525.3|192400.3|192542.1|192417.1|192544.6|192419.6|192525.2|192400.2|21
1727187650000|2024-09-24 14:20:50|192541.2|192416.2|192555.9|192430.9|192557.9|192432.9|192522.1|192397.1|27
1727187660000|2024-09-24 14:21:00|192557.3|192432.3|192541.3|192416.3|192560.7|192435.7|192541.3|192416.3|22
1727187670000|2024-09-24 14:21:10|192553.2|192428.2|192507.7|192382.7|192557|192432|192495.3|192370.3|21
1727187680000|2024-09-24 14:21:20|192511.3|192386.3|192525|192475|192534|192484|192472.4|192385.3|19
1727187690000|2024-09-24 14:21:30|192526|192476|192490.1|192440.1|192526|192476|192488|192438|29
1727187700000|2024-09-24 14:21:40|192490.7|192440.7|192457.9|192407.9|192492.3|192442.3|192452.7|192402.7|36
1727187710000|2024-09-24 14:21:50|192534.7|192409.7|192464.8|192414.8|192534.7|192449|192451.4|192383.3|39
1727187720000|2024-09-24 14:22:00|192461.7|192411.7|192475.4|192425.4|192479.9|192429.9|192450.3|192400.3|33
1727187730000|2024-09-24 14:22:10|192476.5|192426.5|192462.2|192412.2|192560.8|192436.8|192462.2|192365|31
1727187740000|2024-09-24 14:22:20|192456.3|192406.3|192436|192386|192464.5|192414.5|192436|192386|30
1727187750000|2024-09-24 14:22:30|192438|192388|192467.5|192342.5|192482.9|192388|192426.9|192305|32
1727187760000|2024-09-24 14:22:40|192468.4|192343.4|192457|192332|192497.8|192407.3|192417.9|192329.4|22
1727187770000|2024-09-24 14:22:50|192462|192337|192490.7|192365.7|192496.2|192371.2|192462|192337|28
1727187780000|2024-09-24 14:23:00|192506.8|192381.8|192547.6|192422.6|192561.6|192436.6|192506.8|192381.8|29
1727187790000|2024-09-24 14:23:10|192549|192424|192578|192453|192582.7|192494|192542.9|192418.1|23
1727187800000|2024-09-24 14:23:20|192575|192450|192578.9|192453.9|192580.1|192517.9|192537.9|192449.3|26
1727187810000|2024-09-24 14:23:30|192582.1|192457.1|192575.3|192450.3|192582.1|192457.1|192573.1|192448.1|16
1727187820000|2024-09-24 14:23:40|192575.5|192450.5|192577|192452|192607.5|192482.5|192571.6|192446.6|23
1727187830000|2024-09-24 14:23:50|192575.6|192450.6|192608.3|192483.3|192621.7|192496.7|192575.4|192450.4|24
1727187840000|2024-09-24 14:24:00|192610.5|192485.5|192589.3|192464.3|192613.4|192488.4|192589.3|192464.3|24
1727187850000|2024-09-24 14:24:10|192595|192470|192594|192469|192618.9|192493.9|192593.6|192468.6|24
1727187860000|2024-09-24 14:24:20|192594.8|192469.8|192648.8|192523.8|192649.2|192524.2|192594.1|192469.1|20
1727187870000|2024-09-24 14:24:30|192647.3|192522.3|192653.3|192528.3|192657.5|192532.5|192635.1|192510.1|23
1727187880000|2024-09-24 14:24:40|192653.4|192528.4|192664|192614|192693.4|192643.4|192643.1|192525.5|32
1727187890000|2024-09-24 14:24:50|192664.1|192614.1|192596|192546|192686.3|192615.4|192596|192546|29
1727187900000|2024-09-24 14:25:00|192581.9|192531.9|192641.1|192516.1|192655.9|192531.9|192562|192512|32
1727187910000|2024-09-24 14:25:10|192652.4|192527.4|192607.7|192557.7|192652.4|192559.4|192605.3|192511.2|31
1727187920000|2024-09-24 14:25:20|192609.3|192559.3|192616.2|192566.2|192617.4|192567.4|192598.5|192548.5|29
1727187930000|2024-09-24 14:25:30|192615.3|192565.3|192605.2|192480.2|192638.6|192565.3|192582.5|192477.2|37
1727187940000|2024-09-24 14:25:40|192567.7|192517.7|192576.2|192526.2|192585.1|192535.1|192563.3|192513.3|25
1727187950000|2024-09-24 14:25:50|192583.9|192533.9|192562.8|192512.8|192586.5|192536.5|192562.5|192512.5|25
1727187960000|2024-09-24 14:26:00|192564.6|192514.6|192580.6|192530.6|192582.3|192532.3|192552.7|192502.7|29
1727187970000|2024-09-24 14:26:10|192578.7|192528.7|192598.6|192548.6|192610|192560|192577.4|192527.4|27
1727187980000|2024-09-24 14:26:20|192598.3|192548.3|192599|192549|192601.6|192551.6|192593.7|192543.7|29
1727187990000|2024-09-24 14:26:30|192596.4|192546.4|192589.3|192539.3|192599.8|192549.8|192585.8|192535.8|25
1727188000000|2024-09-24 14:26:40|192590.4|192540.4|192590.1|192540.1|192592|192542|192586|192536|34
1727188010000|2024-09-24 14:26:50|192589.5|192539.5|192606.2|192556.2|192627.3|192556.8|192589.2|192489.3|25
1727188020000|2024-09-24 14:27:00|192605.7|192555.7|192720.7|192595.7|192721.6|192614|192605|192554.5|27
1727188030000|2024-09-24 14:27:10|192721.4|192596.4|192729.7|192604.7|192736.2|192611.2|192721.4|192596.4|19
1727188040000|2024-09-24 14:27:20|192727.7|192602.7|192734|192609|192736.3|192611.3|192723.8|192598.8|26
1727188050000|2024-09-24 14:27:30|192735.9|192610.9|192724.6|192599.6|192735.9|192610.9|192722.4|192597.4|17
1727188060000|2024-09-24 14:27:40|192726.2|192601.2|192721.5|192596.5|192728|192603|192718|192593|16
1727188070000|2024-09-24 14:27:50|192723.1|192598.1|192719.7|192594.7|192724.8|192599.8|192719.5|192594.5|13
1727188080000|2024-09-24 14:28:00|192721.1|192596.1|192725.2|192600.2|192731.5|192606.5|192721.1|192596.1|24
1727188090000|2024-09-24 14:28:10|192728.4|192603.4|192751.9|192626.9|192752|192627|192728.4|192603.4|8
1727188100000|2024-09-24 14:28:20|192752.9|192627.9|192778.2|192653.2|192786.5|192661.5|192752.9|192627.9|25
1727188110000|2024-09-24 14:28:30|192776.7|192651.7|192776.1|192651.1|192796.7|192671.7|192772.5|192647.5|24
1727188120000|2024-09-24 14:28:40|192775.7|192650.7|192793.5|192668.5|192799|192674|192773.6|192648.6|22
1727188130000|2024-09-24 14:28:50|192793.7|192668.7|192780.8|192655.8|192793.7|192668.7|192769.6|192644.6|18
1727188140000|2024-09-24 14:29:00|192781.6|192656.6|192796.7|192671.7|192804.2|192679.2|192779.7|192654.7|18
1727188150000|2024-09-24 14:29:10|192794.1|192669.1|192802.2|192677.2|192802.2|192677.2|192781.5|192656.5|21
1727188160000|2024-09-24 14:29:20|192800.9|192675.9|192773.4|192648.4|192800.9|192675.9|192764.3|192639.3|29
1727188170000|2024-09-24 14:29:30|192776.4|192651.4|192765.5|192640.5|192781.7|192656.7|192765.5|192640.5|23
1727188180000|2024-09-24 14:29:40|192771|192646|192807|192682|192831.2|192706.2|192762.3|192637.3|28
1727188190000|2024-09-24 14:29:50|192786.8|192661.8|192769.6|192644.6|192807.3|192682.3|192768.7|192643.7|34
1727188200000|2024-09-24 14:30:00|192776.6|192651.6|192742.2|192617.2|192776.6|192651.6|192737.8|192612.8|36
1727188210000|2024-09-24 14:30:10|192745|192620|192691.7|192566.7|192745|192620|192691.7|192566.7|29
1727188220000|2024-09-24 14:30:20|192694.6|192569.6|192709.2|192584.2|192723.6|192608|192648.1|192567.6|31
1727188230000|2024-09-24 14:30:30|192718.4|192593.4|192659.6|192609.6|192718.4|192609.6|192657.7|192570.7|28
1727188240000|2024-09-24 14:30:40|192659.4|192609.4|192655.7|192605.7|192662.3|192612.3|192655.4|192605.4|22
1727188250000|2024-09-24 14:30:50|192656.5|192606.5|192663.4|192613.4|192677.5|192627.5|192655.1|192605.1|22
1727188260000|2024-09-24 14:31:00|192662.5|192612.5|192696.2|192646.2|192696.2|192646.2|192654.2|192604.2|32
1727188270000|2024-09-24 14:31:10|192689.2|192639.2|192660.5|192610.5|192692|192642|192658|192608|37
1727188280000|2024-09-24 14:31:20|192658.7|192608.7|192648.7|192598.7|192658.7|192608.7|192643.3|192593.3|27
1727188290000|2024-09-24 14:31:30|192648.3|192598.3|192644.3|192594.3|192649.1|192599.1|192623.5|192573.5|36
1727188300000|2024-09-24 14:31:40|192645|192595|192675.6|192550.6|192677.8|192597.6|192634|192550.6|19
1727188310000|2024-09-24 14:31:50|192675.3|192550.3|192651.2|192601.2|192681.3|192601.3|192634.4|192546.3|28
1727188320000|2024-09-24 14:32:00|192650.8|192600.8|192696.4|192571.4|192709.4|192601.8|192650.2|192563.1|24
1727188330000|2024-09-24 14:32:10|192696.1|192571.1|192665.6|192615.6|192703.7|192617.1|192654.2|192571.1|26
1727188340000|2024-09-24 14:32:20|192667.4|192617.4|192654.6|192604.6|192671|192621|192652.3|192602.3|19
1727188350000|2024-09-24 14:32:30|192655.4|192605.4|192694.9|192644.9|192701.5|192651.5|192654.1|192604.1|20
1727188360000|2024-09-24 14:32:40|192695.5|192645.5|192734.2|192684.2|192736.8|192686.8|192692.3|192642.3|12
1727188370000|2024-09-24 14:32:50|192733.9|192683.9|192735.2|192685.2|192736.8|192686.8|192733.5|192683.5|19
1727188380000|2024-09-24 14:33:00|192736|192686|192756.5|192706.5|192798|192708.2|192732.1|192660.5|32
1727188390000|2024-09-24 14:33:10|192755.2|192705.2|192776.9|192726.9|192776.9|192726.9|192744.3|192694.3|21
1727188400000|2024-09-24 14:33:20|192776.5|192726.5|192819.8|192769.8|192844.6|192794.6|192771|192721|33
1727188410000|2024-09-24 14:33:30|192822.4|192772.4|192801.5|192751.5|192822.7|192772.7|192798.9|192748.9|28
1727188420000|2024-09-24 14:33:40|192801.7|192751.7|192815.7|192765.7|192820.5|192770.5|192800.7|192750.7|33
1727188430000|2024-09-24 14:33:50|192814.6|192764.6|192846.2|192796.2|192847.9|192797.9|192806.1|192756.1|30
1727188440000|2024-09-24 14:34:00|192848|192798|192927|192802|192935|192829.3|192845.4|192795|28
1727188450000|2024-09-24 14:34:10|192929.1|192804.1|192935|192885|192935|192885|192885.3|192795.7|28
1727188460000|2024-09-24 14:34:20|192934.3|192884.3|192958.2|192908.2|192958.3|192908.3|192921.1|192871.1|27
1727188470000|2024-09-24 14:34:30|192956.7|192906.7|192989.1|192864.1|192995.5|192909|192948.1|192864.1|27
1727188480000|2024-09-24 14:34:40|192993.3|192868.3|192990.1|192865.1|192994.7|192869.7|192980.6|192855.6|24
1727188490000|2024-09-24 14:34:50|192975.5|192850.5|192973.5|192848.5|192983.6|192858.6|192960|192835|23
1727188500000|2024-09-24 14:35:00|192975.3|192850.3|192876.1|192751.1|192975.3|192850.3|192876.1|192751.1|24
1727188510000|2024-09-24 14:35:10|192875.1|192750.1|192899.5|192774.5|192900.5|192775.5|192875.1|192750.1|17
1727188520000|2024-09-24 14:35:20|192898.5|192773.5|192952.8|192827.8|192958.3|192833.3|192897.9|192772.9|28
1727188530000|2024-09-24 14:35:30|192950.9|192825.9|192898.1|192848.1|192954.7|192848.1|192875.4|192816.4|32
1727188540000|2024-09-24 14:35:40|192895.3|192845.3|192857.2|192807.2|192898.5|192848.5|192854.1|192804.1|36
1727188550000|2024-09-24 14:35:50|192858.8|192808.8|192874.6|192824.6|192874.6|192824.6|192855.4|192805.4|30
1727188560000|2024-09-24 14:36:00|192875.3|192825.3|192851.8|192801.8|192875.3|192825.3|192845.1|192795.1|31
1727188570000|2024-09-24 14:36:10|192853.7|192803.7|192846.5|192796.5|192857.1|192807.1|192846.5|192796.5|29
1727188580000|2024-09-24 14:36:20|192854.8|192804.8|192844|192794|192863.2|192804.8|192841.8|192738.2|30
1727188590000|2024-09-24 14:36:30|192852.2|192802.2|192869.2|192819.2|192872.6|192822.6|192852.2|192802.2|24
1727188600000|2024-09-24 14:36:40|192869.4|192819.4|192864.2|192814.2|192869.4|192819.4|192856.7|192806.7|21
1727188610000|2024-09-24 14:36:50|192864.8|192814.8|192850.7|192800.7|192873.2|192823.2|192844.7|192794.7|32
1727188620000|2024-09-24 14:37:00|192851|192801|192887.7|192762.7|192899.1|192814.7|192851|192749.8|30
1727188630000|2024-09-24 14:37:10|192891.3|192766.3|192916.9|192791.9|192923.4|192798.4|192891.3|192766.3|22
1727188640000|2024-09-24 14:37:20|192917.1|192792.1|192906.3|192781.3|192919.2|192794.2|192898.4|192773.4|24
1727188650000|2024-09-24 14:37:30|192912.8|192787.8|192865.7|192815.7|192915.2|192816.7|192861.7|192783.9|18
1727188660000|2024-09-24 14:37:40|192865.6|192815.6|192893.9|192768.9|192906.1|192817.1|192865.6|192768.9|10
1727188670000|2024-09-24 14:37:50|192894.3|192769.3|192895.2|192770.2|192897.8|192772.8|192893.5|192768.5|10
1727188680000|2024-09-24 14:38:00|192895.6|192770.6|192893|192768|192895.9|192770.9|192890.9|192765.9|16
1727188690000|2024-09-24 14:38:10|192891.5|192766.5|192891.6|192766.6|192894.3|192769.3|192890.3|192765.3|15
1727188700000|2024-09-24 14:38:20|192892.9|192767.9|192895.6|192770.6|192895.6|192770.6|192891.7|192766.7|12
1727188710000|2024-09-24 14:38:30|192894.3|192769.3|192904.9|192779.9|192906.7|192781.7|192891.6|192766.6|14
1727188720000|2024-09-24 14:38:40|192904.2|192779.2|192875.4|192750.4|192904.9|192779.9|192873.1|192748.1|12
1727188730000|2024-09-24 14:38:50|192877.8|192752.8|192879.4|192754.4|192879.9|192754.9|192873|192748|19
1727188740000|2024-09-24 14:39:00|192880.4|192755.4|192884.2|192759.2|192893.7|192768.7|192878.3|192753.3|22
1727188750000|2024-09-24 14:39:10|192882.9|192757.9|192859.4|192809.4|192893.8|192840|192859.4|192757.9|14
1727188760000|2024-09-24 14:39:20|192859|192809|192862.5|192812.5|192869|192819|192856.9|192806.9|32
1727188770000|2024-09-24 14:39:30|192863.2|192813.2|192869.4|192819.4|192870.1|192820.1|192859.3|192809.3|23
1727188780000|2024-09-24 14:39:40|192900.2|192775.2|192911.8|192786.8|192911.8|192786.8|192897|192772|18
1727188790000|2024-09-24 14:39:50|192909|192784|192872.5|192747.5|192909|192784|192843.5|192718.5|27
1727188800000|2024-09-24 14:40:00|192871.7|192746.7|192884.5|192759.5|192885.5|192760.5|192871.7|192746.7|23
1727188810000|2024-09-24 14:40:10|192883.4|192758.4|192885.7|192760.7|192888.8|192763.8|192881.6|192756.6|27
1727188820000|2024-09-24 14:40:20|192886.5|192761.5|192882.4|192757.4|192886.8|192795.4|192845.4|192754.8|24
1727188830000|2024-09-24 14:40:30|192880.7|192755.7|192842.8|192717.8|192884|192759|192838.2|192713.2|21
1727188840000|2024-09-24 14:40:40|192848.4|192723.4|192876.6|192751.6|192877.4|192752.4|192840.4|192715.4|34
1727188850000|2024-09-24 14:40:50|192866.6|192741.6|192873.7|192748.7|192877.5|192752.5|192863.7|192738.7|23
1727188860000|2024-09-24 14:41:00|192872|192747|192878.4|192753.4|192884.5|192759.5|192869|192744|22
1727188870000|2024-09-24 14:41:10|192877.9|192752.9|192870.1|192820.1|192886.3|192820.1|192870.1|192751.6|20
1727188880000|2024-09-24 14:41:20|192866.1|192816.1|192881.7|192831.7|192885.6|192835.6|192865.5|192815.5|22
1727188890000|2024-09-24 14:41:30|192889.6|192839.6|192883.2|192833.2|192890.7|192840.7|192882.5|192832.5|22
1727188900000|2024-09-24 14:41:40|192882.3|192832.3|192877.8|192827.8|192885.4|192835.4|192877.1|192827.1|29
1727188910000|2024-09-24 14:41:50|192877|192827|192875.5|192825.5|192878|192828|192874.1|192824.1|16
1727188920000|2024-09-24 14:42:00|192874.4|192824.4|192877.2|192827.2|192881.7|192831.7|192874.2|192824.2|16
1727188930000|2024-09-24 14:42:10|192875.1|192825.1|192878.1|192828.1|192886.1|192836.1|192875.1|192825.1|33
1727188940000|2024-09-24 14:42:20|192879|192829|192873.4|192823.4|192879|192829|192869.7|192819.7|12
1727188950000|2024-09-24 14:42:30|192872.4|192822.4|192872.3|192822.3|192877|192827|192871.7|192821.7|14
1727188960000|2024-09-24 14:42:40|192873.1|192823.1|192889|192764|192892.1|192823.9|192871|192757.2|12
1727188970000|2024-09-24 14:42:50|192889.6|192764.6|192852.2|192802.2|192892|192806.9|192851|192764.6|31
1727188980000|2024-09-24 14:43:00|192870.2|192820.2|192861.7|192811.7|192874.8|192824.8|192855.8|192805.8|26
1727188990000|2024-09-24 14:43:10|192860.9|192810.9|192874.7|192824.7|192877.6|192827.6|192852.5|192802.5|23
1727189000000|2024-09-24 14:43:20|192875.2|192825.2|192877.4|192827.4|192878|192828|192870|192820|21
1727189010000|2024-09-24 14:43:30|192878.1|192828.1|192881.8|192831.8|192886.5|192836.5|192877|192827|17
1727189020000|2024-09-24 14:43:40|192882.1|192832.1|192875.1|192825.1|192884.8|192834.8|192875.1|192825.1|10
1727189030000|2024-09-24 14:43:50|192874.9|192824.9|192873.6|192823.6|192875.8|192825.8|192873.1|192823.1|7
1727189040000|2024-09-24 14:44:00|192873.1|192823.1|192848.8|192798.8|192873.1|192823.1|192848.1|192798.1|11
1727189050000|2024-09-24 14:44:10|192847.9|192797.9|192848.6|192798.6|192849.5|192799.5|192842.6|192792.6|15
1727189060000|2024-09-24 14:44:20|192849.4|192799.4|192839.3|192789.3|192849.9|192799.9|192834.9|192784.9|12
1727189070000|2024-09-24 14:44:30|192837.2|192787.2|192821.4|192771.4|192840.6|192790.6|192814.7|192764.7|18
1727189080000|2024-09-24 14:44:40|192820|192770|192824.6|192774.6|192837.6|192787.6|192815.9|192765.9|11
1727189090000|2024-09-24 14:44:50|192825.2|192775.2|192827|192777|192828.9|192778.9|192825.2|192775.2|10
1727189100000|2024-09-24 14:45:00|192826.4|192776.4|192835.6|192785.6|192839.7|192789.7|192826.4|192776.4|23
1727189110000|2024-09-24 14:45:10|192828|192778|192820.4|192770.4|192835.3|192785.3|192807.3|192757.3|12
1727189120000|2024-09-24 14:45:20|192821.9|192771.9|192825.1|192775.1|192832|192782|192819.8|192769.8|10
1727189130000|2024-09-24 14:45:30|192826.9|192776.9|192824|192774|192845.1|192795.1|192819.2|192769.2|24
1727189140000|2024-09-24 14:45:40|192819.9|192769.9|192798.7|192748.7|192819.9|192769.9|192796.5|192746.5|28
1727189150000|2024-09-24 14:45:50|192799.5|192749.5|192800.2|192750.2|192809.6|192759.6|192797.4|192747.4|26
1727189160000|2024-09-24 14:46:00|192799.5|192749.5|192795|192745|192800.8|192750.8|192787.2|192737.2|22
1727189170000|2024-09-24 14:46:10|192794.2|192744.2|192795.5|192745.5|192798.6|192748.6|192779.2|192729.2|24
1727189180000|2024-09-24 14:46:20|192795|192745|192798.7|192748.7|192798.7|192748.7|192788.2|192738.2|10
1727189190000|2024-09-24 14:46:30|192797.8|192747.8|192796.1|192746.1|192797.8|192747.8|192786.6|192736.6|21
1727189200000|2024-09-24 14:46:40|192795.6|192745.6|192733|192683|192795.9|192745.9|192732|192651.7|19
1727189210000|2024-09-24 14:46:50|192732.4|192682.4|192768.9|192643.9|192769.2|192684.9|192731.7|192641.5|19
1727189220000|2024-09-24 14:47:00|192770.5|192645.5|192796.8|192671.8|192801.4|192676.4|192769.3|192644.3|21
1727189230000|2024-09-24 14:47:10|192802.1|192677.1|192783.6|192733.6|192802.1|192736.7|192780.8|192672.8|16
1727189240000|2024-09-24 14:47:20|192778.1|192728.1|192873.6|192748.6|192873.6|192778.7|192771.9|192691.3|25
1727189250000|2024-09-24 14:47:30|192882.6|192757.6|192865.4|192740.4|192885.4|192760.4|192862.3|192737.3|11
1727189260000|2024-09-24 14:47:40|192866.8|192741.8|192880.5|192755.5|192880.5|192755.5|192863.8|192738.8|17
1727189270000|2024-09-24 14:47:50|192878.7|192753.7|192881|192756|192886.6|192761.6|192878.7|192753.7|6
1727189280000|2024-09-24 14:48:00|192880.8|192755.8|192870.1|192745.1|192880.8|192755.8|192856.3|192731.3|19
1727189290000|2024-09-24 14:48:10|192870.7|192745.7|192841.1|192716.1|192871.1|192746.1|192841.1|192716.1|11
1727189300000|2024-09-24 14:48:20|192842.5|192717.5|192766.8|192716.8|192843|192718|192765.3|192676.6|27
1727189310000|2024-09-24 14:48:30|192764.9|192714.9|192717.5|192667.5|192768|192718|192710.3|192660.3|26
1727189320000|2024-09-24 14:48:40|192713.9|192663.9|192754.2|192629.2|192754.2|192668.9|192711.9|192628.9|17
1727189330000|2024-09-24 14:48:50|192753.6|192628.6|192729.3|192604.3|192763.9|192638.9|192724.9|192599.9|19
1727189340000|2024-09-24 14:49:00|192753.3|192628.3|192781|192656|192785.4|192689.8|192739.8|192623.1|29
1727189350000|2024-09-24 14:49:10|192783|192658|192719.7|192669.7|192793.3|192701.1|192719.7|192649.3|27
1727189360000|2024-09-24 14:49:20|192725.1|192675.1|192756.6|192631.6|192759.5|192675.7|192709.1|192619.9|34
1727189370000|2024-09-24 14:49:30|192752|192627|192779.3|192654.3|192782.9|192695.7|192727.9|192627|29
1727189380000|2024-09-24 14:49:40|192781.6|192656.6|192764.7|192639.7|192782.1|192657.1|192764.5|192639.5|18
1727189390000|2024-09-24 14:49:50|192762.8|192637.8|192775.4|192650.4|192778.3|192653.3|192762.8|192637.8|23
1727189400000|2024-09-24 14:50:00|192777.8|192652.8|192735.6|192685.6|192779.1|192691|192717.3|192636.7|33
1727189410000|2024-09-24 14:50:10|192736.5|192686.5|192756.4|192706.4|192756.4|192706.4|192731|192681|23
1727189420000|2024-09-24 14:50:20|192752.9|192702.9|192755.7|192705.7|192756.5|192706.5|192744.5|192694.5|22
1727189430000|2024-09-24 14:50:30|192757|192707|192838.5|192713.5|192839.1|192754.5|192757|192706.8|22
1727189440000|2024-09-24 14:50:40|192840.4|192715.4|192827|192777|192866.3|192782.8|192800.7|192715.4|27
1727189450000|2024-09-24 14:50:50|192827.1|192777.1|192836.7|192711.7|192861.9|192779.5|192822|192702.4|27
1727189460000|2024-09-24 14:51:00|192841.6|192716.6|192822.4|192697.4|192843.2|192718.2|192822.3|192697.3|18
1727189470000|2024-09-24 14:51:10|192822.2|192697.2|192839.3|192714.3|192839.3|192714.3|192822.2|192697.2|19
1727189480000|2024-09-24 14:51:20|192831|192706|192835.2|192710.2|192840.4|192715.4|192809.8|192684.8|33
1727189490000|2024-09-24 14:51:30|192838.3|192713.3|192818|192693|192838.3|192751.1|192777.8|192689.5|19
1727189500000|2024-09-24 14:51:40|192809.7|192684.7|192803.4|192678.4|192816.5|192691.5|192770.8|192645.8|16
1727189510000|2024-09-24 14:51:50|192803.6|192678.6|192835.7|192710.7|192835.7|192710.7|192800.8|192675.8|15
1727189520000|2024-09-24 14:52:00|192837|192712|192834.4|192709.4|192840.3|192715.3|192831.8|192706.8|20
1727189530000|2024-09-24 14:52:10|192833|192708|192834|192709|192837.1|192712.1|192831.8|192706.8|22
1727189540000|2024-09-24 14:52:20|192835.7|192710.7|192839.6|192714.6|192839.6|192714.6|192831.6|192706.6|16
1727189550000|2024-09-24 14:52:30|192832|192707|192796.8|192746.8|192832|192747.2|192786.7|192707|31
1727189560000|2024-09-24 14:52:40|192798.1|192748.1|192764.3|192714.3|192798.1|192748.1|192758|192708|28
1727189570000|2024-09-24 14:52:50|192765.1|192715.1|192806.5|192756.5|192806.9|192756.9|192765.1|192715.1|21
1727189580000|2024-09-24 14:53:00|192807.1|192757.1|192837|192787|192845.5|192795.5|192807.1|192757.1|26
1727189590000|2024-09-24 14:53:10|192833.9|192783.9|192849.8|192799.8|192851.1|192801.1|192804|192754|26
1727189600000|2024-09-24 14:53:20|192850.4|192800.4|192850.4|192800.4|192859.5|192809.5|192844.4|192794.4|25
1727189610000|2024-09-24 14:53:30|192850.9|192800.9|192846.3|192796.3|192851.7|192801.7|192836.8|192786.8|27
1727189620000|2024-09-24 14:53:40|192845.9|192795.9|192915.7|192790.7|192918.7|192845.4|192845.9|192790.7|30
1727189630000|2024-09-24 14:53:50|192914.5|192789.5|192945.6|192820.6|192950.1|192825.1|192914.4|192789.4|15
1727189640000|2024-09-24 14:54:00|192956.8|192831.8|192970.8|192845.8|192975.1|192850.1|192951.8|192826.8|20
1727189650000|2024-09-24 14:54:10|192971.1|192846.1|192959.8|192834.8|192975.7|192850.7|192953.4|192828.4|23
1727189660000|2024-09-24 14:54:20|192959.3|192834.3|192970.2|192845.2|192974.7|192849.7|192955.5|192830.5|20
1727189670000|2024-09-24 14:54:30|192967.5|192842.5|192973.1|192848.1|192973.8|192848.8|192952.3|192827.3|16
1727189680000|2024-09-24 14:54:40|192973.5|192848.5|192995.2|192870.2|192998.5|192873.5|192971.9|192846.9|29
1727189690000|2024-09-24 14:54:50|192995|192870|192978.2|192853.2|192999|192874|192973.1|192848.1|19
1727189700000|2024-09-24 14:55:00|192967.5|192842.5|192972.9|192847.9|192976.2|192851.2|192962.6|192837.6|32
1727189710000|2024-09-24 14:55:10|192961.5|192836.5|192965.5|192840.5|192969.5|192844.5|192946.9|192821.9|18
1727189720000|2024-09-24 14:55:20|192964.1|192839.1|192952.6|192902.6|192991.6|192911.8|192943.1|192839.1|22
1727189730000|2024-09-24 14:55:30|192955.9|192905.9|192966.8|192916.8|192974.2|192924.2|192955.9|192905.9|25
1727189740000|2024-09-24 14:55:40|192963.7|192913.7|192967.8|192842.8|192988.9|192913.7|192945.9|192839|26
1727189750000|2024-09-24 14:55:50|192968|192843|192928.6|192878.6|192989.8|192897.4|192928.6|192839.5|29
1727189760000|2024-09-24 14:56:00|192931.6|192881.6|192980.5|192855.5|192989.3|192895.6|192930|192855.5|20
1727189770000|2024-09-24 14:56:10|192987.1|192862.1|192883.6|192833.6|192987.1|192862.1|192879.7|192829.7|27
1727189780000|2024-09-24 14:56:20|192885|192835|192923.2|192798.2|192931.1|192835.2|192877.6|192797.4|19
1727189790000|2024-09-24 14:56:30|192926.2|192801.2|192969.6|192844.6|192974.3|192849.3|192923.2|192798.2|23
1727189800000|2024-09-24 14:56:40|192967.6|192842.6|192969.3|192844.3|192974.6|192849.6|192949.9|192824.9|31
1727189810000|2024-09-24 14:56:50|192970.2|192845.2|192948.4|192823.4|192976.4|192851.4|192948.4|192823.4|24
1727189820000|2024-09-24 14:57:00|192968.3|192843.3|192946.9|192821.9|192968.3|192843.3|192934.6|192809.6|30
1727189830000|2024-09-24 14:57:10|192947.9|192822.9|192911.3|192861.3|192949.3|192872.3|192909.8|192814.8|23
1727189840000|2024-09-24 14:57:20|192910.2|192860.2|192881|192756|192949|192869.2|192881|192756|33
1727189850000|2024-09-24 14:57:30|192876.6|192751.6|192950.3|192825.3|192950.3|192853.3|192870.9|192751.4|32
1727189860000|2024-09-24 14:57:40|192944.6|192819.6|193026.7|192901.7|193029.1|192904.1|192933.5|192808.5|38
1727189870000|2024-09-24 14:57:50|193024.1|192899.1|193086|192961|193086|192961|193024|192899|29
1727189880000|2024-09-24 14:58:00|193082.3|192957.3|193090.1|192965.1|193091.1|192966.1|193063.4|192938.4|32
1727189890000|2024-09-24 14:58:10|193090.8|192965.8|193112|192987|193128.5|193003.5|193089.7|192964.7|28
1727189900000|2024-09-24 14:58:20|193122.1|192997.1|193106.7|193056.7|193128.2|193059.1|193086.6|192993.3|28
1727189910000|2024-09-24 14:58:30|193105.3|193055.3|193112.8|193062.8|193116.4|193066.4|193099.7|193049.7|28
1727189920000|2024-09-24 14:58:40|193106.1|193056.1|193097.3|193047.3|193112|193062|193083.6|193033.6|37
1727189930000|2024-09-24 14:58:50|193094.8|193044.8|193147.8|193022.8|193152.8|193055.2|193068.9|192984.1|28
1727189940000|2024-09-24 14:59:00|193149|193024|193232.7|193107.7|193232.7|193107.7|193116.8|193023.4|31
1727189950000|2024-09-24 14:59:10|193224.4|193099.4|193246.8|193121.8|193255.2|193130.2|193205.2|193080.2|32
1727189960000|2024-09-24 14:59:20|193246.4|193121.4|193267.5|193142.5|193269.4|193144.4|193246.4|193121.4|32
1727189970000|2024-09-24 14:59:30|193271.8|193146.8|193223.6|193173.6|193271.8|193189.9|193223.6|193128.5|32
1727189980000|2024-09-24 14:59:40|193222.6|193172.6|193267.8|193217.8|193269.3|193219.3|193208.7|193158.7|36
1727189990000|2024-09-24 14:59:50|193267.6|193217.6|193239.9|193189.9|193269.9|193219.9|193239.1|193189.1|36
1727190000000|2024-09-24 15:00:00|193251.3|193201.3|193293.6|193243.6|193295.9|193245.9|193237.7|193187.7|33
1727190010000|2024-09-24 15:00:10|193296.2|193246.2|193373|193248|193373|193269.9|193295.6|193228.8|29
1727190020000|2024-09-24 15:00:20|193372.1|193247.1|193334.7|193209.7|193387.1|193262.1|193334.7|193209.7|28
1727190030000|2024-09-24 15:00:30|193309.9|193184.9|193257.1|193132.1|193312.4|193187.4|193253.6|193128.6|23
1727190040000|2024-09-24 15:00:40|193260|193135|193243.6|193118.6|193280.2|193155.2|193225.5|193100.5|26
1727190050000|2024-09-24 15:00:50|193238.8|193113.8|193269.6|193144.6|193280.3|193155.3|193238.8|193113.8|23
1727190060000|2024-09-24 15:01:00|193262.9|193137.9|193279.4|193154.4|193285.8|193160.8|193249.4|193124.4|22
1727190070000|2024-09-24 15:01:10|193275.8|193150.8|193177.5|193127.5|193283.2|193192.9|193171.3|193121.3|35
1727190080000|2024-09-24 15:01:20|193177.8|193127.8|193184.2|193059.2|193210.6|193160.6|193154.9|193053.8|34
1727190090000|2024-09-24 15:01:30|193185.2|193060.2|193198.4|193073.4|193231.8|193106.8|193183.6|193058.6|29
1727190100000|2024-09-24 15:01:40|193192.4|193067.4|193209.8|193084.8|193218.7|193093.7|193182.8|193057.8|32
1727190110000|2024-09-24 15:01:50|193207.4|193082.4|193189.2|193064.2|193217.4|193092.4|193166.2|193041.2|29
1727190120000|2024-09-24 15:02:00|193211.3|193086.3|193208.1|193083.1|193220.1|193095.1|193206.5|193081.5|33
1727190130000|2024-09-24 15:02:10|193206.5|193081.5|193217|193092|193219.3|193094.3|193194.7|193069.7|26
1727190140000|2024-09-24 15:02:20|193215.2|193090.2|193261.6|193136.6|193272.3|193180.5|193205.1|193090.2|23
1727190150000|2024-09-24 15:02:30|193264.7|193139.7|193243.6|193118.6|193264.7|193139.7|193243.3|193118.3|23
1727190160000|2024-09-24 15:02:40|193243.4|193118.4|193224.8|193099.8|193243.4|193118.4|193223|193098|11
1727190170000|2024-09-24 15:02:50|193225.8|193100.8|193221.7|193096.7|193228.7|193103.7|193217.7|193092.7|26
1727190180000|2024-09-24 15:03:00|193222.6|193097.6|193216.1|193091.1|193228.6|193103.6|193203.4|193078.4|23
1727190190000|2024-09-24 15:03:10|193216.4|193091.4|193219.8|193094.8|193221.7|193096.7|193213.7|193088.7|30
1727190200000|2024-09-24 15:03:20|193220.1|193095.1|193160.5|193110.5|193221.3|193133.7|193154.1|193090.4|25
1727190210000|2024-09-24 15:03:30|193159.1|193109.1|193176.7|193126.7|193179.2|193129.2|193157.3|193107.3|36
1727190220000|2024-09-24 15:03:40|193177.1|193127.1|193212.7|193162.7|193214|193164|193172|193122|26
1727190230000|2024-09-24 15:03:50|193214.5|193164.5|193246.6|193121.6|193249.5|193164.5|193207.1|193121.6|33
1727190240000|2024-09-24 15:04:00|193233.9|193108.9|193335.6|193285.6|193335.6|193285.6|193233.9|193108.9|30
1727190250000|2024-09-24 15:04:10|193339.9|193289.9|193368.6|193243.6|193373.1|193289.9|193338.5|193227.2|29
1727190260000|2024-09-24 15:04:20|193367.7|193242.7|193352.7|193227.7|193373.2|193248.2|193344.2|193219.2|24
1727190270000|2024-09-24 15:04:30|193353.4|193228.4|193348.4|193223.4|193353.7|193228.7|193345.7|193220.7|19
1727190280000|2024-09-24 15:04:40|193347.1|193222.1|193359.3|193234.3|193359.8|193234.8|193347.1|193222.1|13
1727190290000|2024-09-24 15:04:50|193355|193230|193350.5|193225.5|193359.6|193234.6|193350.5|193225.5|6
1727190300000|2024-09-24 15:05:00|193352.5|193227.5|193353.6|193228.6|193362.8|193237.8|193350.6|193225.6|17
1727190310000|2024-09-24 15:05:10|193353.8|193228.8|193346.7|193221.7|193354.2|193229.2|193345.1|193220.1|9
1727190320000|2024-09-24 15:05:20|193341.9|193216.9|193300.4|193175.4|193341.9|193216.9|193300|193175|13
1727190330000|2024-09-24 15:05:30|193301|193176|193302.1|193177.1|193302.1|193177.1|193298.9|193173.9|8
1727190340000|2024-09-24 15:05:40|193300.7|193175.7|193309.3|193184.3|193310.4|193185.4|193300.6|193175.6|17
1727190350000|2024-09-24 15:05:50|193309.6|193184.6|193312.6|193187.6|193312.6|193187.6|193309.6|193184.6|4
1727190360000|2024-09-24 15:06:00|193312.9|193187.9|193299.4|193174.4|193312.9|193187.9|193295.4|193170.4|13
1727190370000|2024-09-24 15:06:10|193300.9|193175.9|193300.5|193175.5|193300.9|193175.9|193299|193174|4
1727190380000|2024-09-24 15:06:20|193348.1|193223.1|193299.6|193174.6|193348.1|193223.1|193294.6|193169.6|27
1727190390000|2024-09-24 15:06:30|193298.4|193173.4|193270|193220|193298.4|193220.3|193250.7|193141.8|23
1727190400000|2024-09-24 15:06:40|193270.3|193220.3|193371.2|193246.2|193371.4|193246.4|193269.3|193210.8|13
1727190410000|2024-09-24 15:06:50|193372.7|193247.7|193339.7|193214.7|193376.3|193251.3|193333.6|193208.6|26
1727190420000|2024-09-24 15:07:00|193349.8|193224.8|193346.5|193221.5|193353.3|193228.3|193345|193220|25
1727190430000|2024-09-24 15:07:10|193347|193222|193343.8|193218.8|193347.9|193222.9|193340.3|193215.3|16
1727190440000|2024-09-24 15:07:20|193341.7|193216.7|193346.2|193221.2|193356.1|193231.1|193338.1|193213.1|14
1727190450000|2024-09-24 15:07:30|193347.8|193222.8|193350.7|193225.7|193355.3|193230.3|193346|193221|16
1727190460000|2024-09-24 15:07:40|193345.7|193220.7|193273.2|193148.2|193348.4|193223.4|193263.4|193138.4|26
1727190470000|2024-09-24 15:07:50|193272.6|193147.6|193266.5|193141.5|193275|193150|193258.4|193133.4|22
1727190480000|2024-09-24 15:08:00|193267.7|193142.7|193259.4|193134.4|193270.8|193145.8|193255|193130|17
1727190490000|2024-09-24 15:08:10|193254.9|193129.9|193259.9|193134.9|193263|193138|193254.9|193129.9|8
1727190500000|2024-09-24 15:08:20|193260.6|193135.6|193260.5|193135.5|193262.4|193137.4|193259.9|193134.9|9
1727190510000|2024-09-24 15:08:30|193263.2|193138.2|193300.8|193175.8|193330.8|193205.8|193261.4|193136.4|26
1727190520000|2024-09-24 15:08:40|193288.6|193163.6|193301.3|193176.3|193315.9|193190.9|193287.4|193162.4|32
1727190530000|2024-09-24 15:08:50|193301.6|193176.6|193280.7|193155.7|193301.9|193176.9|193272.6|193147.6|20
1727190540000|2024-09-24 15:09:00|193280.5|193155.5|193275.3|193150.3|193281.2|193156.2|193270.6|193145.6|21
1727190550000|2024-09-24 15:09:10|193289.8|193164.8|193266.7|193141.7|193289.8|193164.8|193264.9|193139.9|25
1727190560000|2024-09-24 15:09:20|193268.2|193143.2|193272.9|193147.9|193274.7|193149.7|193266.7|193141.7|16
1727190570000|2024-09-24 15:09:30|193274.7|193149.7|193289|193164|193293.5|193168.5|193273.2|193148.2|28
1727190580000|2024-09-24 15:09:40|193290.2|193165.2|193293.4|193168.4|193295|193170|193289.5|193164.5|16
1727190590000|2024-09-24 15:09:50|193295.9|193170.9|193277.3|193152.3|193295.9|193170.9|193277.3|193152.3|27
1727190600000|2024-09-24 15:10:00|193278|193153|193276.3|193151.3|193292.9|193167.9|193270.8|193145.8|22
1727190610000|2024-09-24 15:10:10|193275.2|193150.2|193275.1|193150.1|193279.9|193154.9|193274.7|193149.7|27
1727190620000|2024-09-24 15:10:20|193276.3|193151.3|193261.2|193136.2|193277.1|193152.1|193256.1|193131.1|26
1727190630000|2024-09-24 15:10:30|193260.8|193135.8|193272.7|193147.7|193276.1|193151.1|193252|193127|29
1727190640000|2024-09-24 15:10:40|193273.9|193148.9|193273.2|193148.2|193278.4|193153.4|193264.5|193139.5|32
1727190650000|2024-09-24 15:10:50|193276.2|193151.2|193267.3|193142.3|193276.2|193151.2|193267.3|193142.3|28
1727190660000|2024-09-24 15:11:00|193266.8|193141.8|193266.4|193141.4|193268.7|193143.7|193264.7|193139.7|16
1727190670000|2024-09-24 15:11:10|193265.8|193140.8|193255.4|193205.4|193299.5|193205.4|193252.6|193139.6|26
1727190680000|2024-09-24 15:11:20|193253.4|193203.4|193259.1|193209.1|193260|193210|193252.1|193202.1|22
1727190690000|2024-09-24 15:11:30|193260.2|193210.2|193261.5|193136.5|193261.5|193210.2|193223.5|193136.5|17
1727190700000|2024-09-24 15:11:40|193261.7|193136.7|193271.5|193146.5|193272.9|193147.9|193260.2|193135.2|27
1727190710000|2024-09-24 15:11:50|193272.3|193147.3|193276.5|193151.5|193276.5|193151.5|193271.1|193146.1|18
1727190720000|2024-09-24 15:12:00|193275|193150|193268|193143|193277.4|193152.4|193265.2|193140.2|20
1727190730000|2024-09-24 15:12:10|193269.3|193144.3|193276.1|193151.1|193277.6|193152.6|193268.1|193143.1|22
1727190740000|2024-09-24 15:12:20|193275.5|193150.5|193257.1|193132.1|193275.6|193150.6|193255.3|193130.3|18
1727190750000|2024-09-24 15:12:30|193257.5|193132.5|193257.3|193132.3|193259.2|193134.2|193257.1|193132.1|8
1727190760000|2024-09-24 15:12:40|193256.7|193131.7|193255|193130|193258.3|193133.3|193255|193130|5
1727190770000|2024-09-24 15:12:50|193256|193131|193256.7|193131.7|193259.7|193134.7|193256|193131|6
1727190780000|2024-09-24 15:13:00|193257.6|193132.6|193259.6|193134.6|193262.7|193137.7|193257.6|193132.6|11
1727190790000|2024-09-24 15:13:10|193261|193136|193258.4|193133.4|193263.1|193138.1|193258.4|193133.4|7
1727190800000|2024-09-24 15:13:20|193258.3|193133.3|193259.2|193134.2|193259.2|193134.2|193257.5|193132.5|4
1727190810000|2024-09-24 15:13:30|193258.9|193133.9|193262.5|193137.5|193263.8|193138.8|193258.7|193133.7|10
1727190820000|2024-09-24 15:13:40|193262.6|193137.6|193298.3|193173.3|193299.7|193174.7|193262|193137|10
1727190830000|2024-09-24 15:13:50|193303|193178|193297.8|193172.8|193303|193178|193297.8|193172.8|5
1727190840000|2024-09-24 15:14:00|193297.3|193172.3|193409.7|193284.7|193415.4|193290.4|193295.9|193170.9|19
1727190850000|2024-09-24 15:14:10|193417.2|193292.2|193417|193292|193418.7|193293.7|193408.3|193283.3|26
1727190860000|2024-09-24 15:14:20|193416.5|193291.5|193382.3|193332.3|193416.5|193336.4|193377.3|193287.2|28
1727190870000|2024-09-24 15:14:30|193382.2|193332.2|193374.2|193324.2|193382.2|193332.2|193374.1|193324.1|25
1727190880000|2024-09-24 15:14:40|193373.2|193323.2|193363.4|193238.4|193375.9|193325.9|193324.4|193237.6|24
1727190890000|2024-09-24 15:14:50|193366.1|193241.1|193361.4|193236.4|193372.1|193247.1|193360.9|193235.9|25
1727190900000|2024-09-24 15:15:00|193363.1|193238.1|193376.4|193251.4|193379.1|193254.1|193362.3|193237.3|16
1727190910000|2024-09-24 15:15:10|193375.2|193250.2|193337.7|193287.7|193376.8|193289.7|193334.5|193246.2|20
1727190920000|2024-09-24 15:15:20|193336.6|193286.6|193367.5|193317.5|193383.5|193333.5|193336.6|193286.6|18
1727190930000|2024-09-24 15:15:30|193367.4|193317.4|193353.8|193303.8|193372.2|193322.2|193353.8|193303.8|23
1727190940000|2024-09-24 15:15:40|193354.8|193304.8|193317|193267|193355.9|193305.9|193314.5|193264.5|23
1727190950000|2024-09-24 15:15:50|193320.2|193270.2|193386.3|193336.3|193426.4|193341.6|193313.5|193225.7|22
1727190960000|2024-09-24 15:16:00|193384|193334|193417.5|193292.5|193441.6|193339.1|193384|193279.9|31
1727190970000|2024-09-24 15:16:10|193416.9|193291.9|193515.8|193390.8|193519.9|193398.2|193409|193284|23
1727190980000|2024-09-24 15:16:20|193516.6|193391.6|193513.4|193388.4|193522|193397|193513.4|193388.4|3
1727190990000|2024-09-24 15:16:30|193516|193391|193516.3|193391.3|193516.3|193391.3|193512.8|193387.8|5
1727191000000|2024-09-24 15:16:40|193517|193392|193507.3|193382.3|193517.8|193392.8|193507.3|193382.3|20
1727191010000|2024-09-24 15:16:50|193508.6|193383.6|193490.7|193365.7|193515.2|193390.2|193490.7|193365.7|13
1727191020000|2024-09-24 15:17:00|193494.1|193369.1|193499.3|193374.3|193513|193388|193492.8|193367.8|21
1727191030000|2024-09-24 15:17:10|193498.8|193373.8|193460.1|193335.1|193500|193375|193460.1|193335.1|13
1727191040000|2024-09-24 15:17:20|193461.1|193336.1|193453.9|193328.9|193461.1|193336.1|193440.7|193315.7|13
1727191050000|2024-09-24 15:17:30|193453.8|193328.8|193454.5|193404.5|193470.9|193420.9|193447.5|193328.8|29
1727191060000|2024-09-24 15:17:40|193454.4|193404.4|193450.7|193400.7|193455.2|193405.2|193448.6|193398.6|19
1727191070000|2024-09-24 15:17:50|193449.7|193399.7|193476|193426|193510.6|193460.6|193449.7|193399.7|25
1727191080000|2024-09-24 15:18:00|193476.2|193426.2|193484|193434|193488.7|193438.7|193475.2|193425.2|29
1727191090000|2024-09-24 15:18:10|193484.2|193434.2|193485.3|193435.3|193490.8|193440.8|193483.4|193433.4|30
1727191100000|2024-09-24 15:18:20|193486.8|193436.8|193545.7|193420.7|193554.5|193466.2|193477.7|193418.2|26
1727191110000|2024-09-24 15:18:30|193547.1|193422.1|193491.5|193441.5|193547.1|193462.6|193487.9|193422.1|26
1727191120000|2024-09-24 15:18:40|193490.6|193440.6|193460.6|193410.6|193491.9|193441.9|193456.8|193406.8|18
1727191130000|2024-09-24 15:18:50|193459.6|193409.6|193441.6|193391.6|193461.2|193411.2|193439.4|193389.4|13
1727191140000|2024-09-24 15:19:00|193442|193392|193454.4|193404.4|193456.1|193406.1|193430.1|193380.1|22
1727191150000|2024-09-24 15:19:10|193454.5|193404.5|193477.6|193427.6|193481.2|193431.2|193454.1|193404.1|19
1727191160000|2024-09-24 15:19:20|193479.2|193429.2|193477.6|193427.6|193481.1|193431.1|193476.8|193426.8|5
1727191170000|2024-09-24 15:19:30|193477.9|193427.9|193478.7|193428.7|193478.7|193428.7|193477.9|193427.9|2
1727191180000|2024-09-24 15:19:40|193478.9|193428.9|193478|193428|193478.9|193428.9|193477.2|193427.2|7
1727191190000|2024-09-24 15:19:50|193478.2|193428.2|193480|193430|193484|193434|193478|193428|10
1727191200000|2024-09-24 15:20:00|193479.2|193429.2|193479.8|193429.8|193509.2|193459.2|193473.5|193423.5|13
1727191210000|2024-09-24 15:20:10|193480.8|193430.8|193494|193444|193498.6|193448.6|193480.1|193430.1|21
1727191220000|2024-09-24 15:20:20|193490.2|193440.2|193482.8|193432.8|193496.8|193446.8|193482.8|193432.8|18
1727191230000|2024-09-24 15:20:30|193487.5|193437.5|193484.9|193434.9|193498.5|193448.5|193477.7|193427.7|26
1727191240000|2024-09-24 15:20:40|193484.3|193434.3|193443.9|193393.9|193484.3|193434.3|193442.5|193392.5|11
1727191250000|2024-09-24 15:20:50|193447|193397|193443.7|193393.7|193450.3|193400.3|193442.7|193392.7|18
1727191260000|2024-09-24 15:21:00|193442.8|193392.8|193440.8|193390.8|193447.5|193397.5|193440.6|193390.6|21
1727191270000|2024-09-24 15:21:10|193441.3|193391.3|193442.5|193392.5|193445.6|193395.6|193441|193391|19
1727191280000|2024-09-24 15:21:20|193441.3|193391.3|193436.7|193386.7|193443.8|193393.8|193436.7|193386.7|12
1727191290000|2024-09-24 15:21:30|193437.8|193387.8|193449.1|193399.1|193452.5|193402.5|193437.7|193387.7|20
1727191300000|2024-09-24 15:21:40|193448.7|193398.7|193444.4|193394.4|193448.7|193398.7|193441.1|193391.1|17
1727191310000|2024-09-24 15:21:50|193445.3|193395.3|193411.5|193361.5|193447.5|193397.5|193408.8|193358.8|20
1727191320000|2024-09-24 15:22:00|193411.4|193361.4|193448.6|193398.6|193451.6|193401.6|193410.4|193360.4|24
1727191330000|2024-09-24 15:22:10|193447.6|193397.6|193447.2|193397.2|193449|193399|193446.3|193396.3|18
1727191340000|2024-09-24 15:22:20|193445.9|193395.9|193432.3|193382.3|193447.9|193397.9|193430.2|193380.2|22
1727191350000|2024-09-24 15:22:30|193433|193383|193432.8|193382.8|193439.5|193389.5|193432.1|193382.1|10
1727191360000|2024-09-24 15:22:40|193439.9|193389.9|193448|193398|193449.5|193399.5|193439.9|193389.9|10
1727191370000|2024-09-24 15:22:50|193448.8|193398.8|193442|193392|193450|193400|193440.5|193390.5|17
1727191380000|2024-09-24 15:23:00|193439.9|193389.9|193440.9|193390.9|193456.7|193406.7|193416.9|193366.9|27
1727191390000|2024-09-24 15:23:10|193442.2|193392.2|193442|193392|193443.9|193393.9|193441.6|193391.6|8
1727191400000|2024-09-24 15:23:20|193443.1|193393.1|193442.5|193392.5|193443.2|193393.2|193441.4|193391.4|10
1727191410000|2024-09-24 15:23:30|193443.8|193393.8|193443.5|193393.5|193446.2|193396.2|193441.9|193391.9|13
1727191420000|2024-09-24 15:23:40|193442.5|193392.5|193441.4|193391.4|193450.1|193400.1|193441.4|193391.4|12
1727191430000|2024-09-24 15:23:50|193444.7|193394.7|193419.3|193369.3|193445.6|193395.6|193412.3|193362.3|32
1727191440000|2024-09-24 15:24:00|193419.5|193369.5|193418.1|193368.1|193422.8|193372.8|193413.7|193363.7|21
1727191450000|2024-09-24 15:24:10|193419.5|193369.5|193419.5|193369.5|193423.2|193373.2|193418.4|193368.4|21
1727191460000|2024-09-24 15:24:20|193420.9|193370.9|193432.4|193382.4|193443.2|193393.2|193420.9|193370.9|17
1727191470000|2024-09-24 15:24:30|193433.5|193383.5|193425.8|193375.8|193438.5|193388.5|193418.2|193368.2|14
1727191480000|2024-09-24 15:24:40|193426.8|193376.8|193427.3|193377.3|193430.4|193380.4|193424.3|193374.3|17
1727191490000|2024-09-24 15:24:50|193426|193376|193427.7|193377.7|193427.9|193377.9|193425|193375|12
1727191500000|2024-09-24 15:25:00|193426.7|193376.7|193426.1|193376.1|193440.8|193390.8|193424|193374|23
1727191510000|2024-09-24 15:25:10|193426.9|193376.9|193422.1|193372.1|193428.1|193378.1|193422.1|193372.1|15
1727191520000|2024-09-24 15:25:20|193422.7|193372.7|193426.2|193376.2|193429.1|193379.1|193420.4|193370.4|15
1727191530000|2024-09-24 15:25:30|193426.5|193376.5|193424.4|193374.4|193427.8|193377.8|193422.9|193372.9|11
1727191540000|2024-09-24 15:25:40|193425.4|193375.4|193405.3|193355.3|193441|193391|193405.1|193355.1|22
1727191550000|2024-09-24 15:25:50|193406.3|193356.3|193402|193352|193412.9|193362.9|193401.4|193351.4|22
1727191560000|2024-09-24 15:26:00|193401.5|193351.5|193404.3|193354.3|193405.2|193355.2|193398.4|193348.4|11
1727191570000|2024-09-24 15:26:10|193404|193354|193412.9|193362.9|193412.9|193362.9|193404|193354|7
1727191580000|2024-09-24 15:26:20|193412.7|193362.7|193412.1|193362.1|193413.7|193363.7|193403|193353|20
1727191590000|2024-09-24 15:26:30|193413|193363|193413.3|193363.3|193414.7|193364.7|193410.9|193360.9|23
1727191600000|2024-09-24 15:26:40|193414.8|193364.8|193468.9|193343.9|193478.2|193414|193413|193343.6|26
1727191610000|2024-09-24 15:26:50|193469.6|193344.6|193466|193341|193469.8|193344.8|193463.7|193338.7|17
1727191620000|2024-09-24 15:27:00|193465|193340|193465.2|193340.2|193466.4|193341.4|193464.8|193339.8|12
1727191630000|2024-09-24 15:27:10|193464.3|193339.3|193464.2|193339.2|193464.3|193339.3|193464.2|193339.2|2
1727191640000|2024-09-24 15:27:20|193463.6|193338.6|193382.4|193332.4|193463.7|193356.6|193382.4|193332.4|24
1727191650000|2024-09-24 15:27:30|193383.5|193333.5|193393.2|193268.2|193393.2|193333.5|193344.6|193258.7|23
1727191660000|2024-09-24 15:27:40|193394.3|193269.3|193424.5|193299.5|193431|193306|193394.3|193269.3|25
1727191670000|2024-09-24 15:27:50|193425.7|193300.7|193428.8|193303.8|193435.4|193310.4|193425.3|193300.3|16
1727191680000|2024-09-24 15:28:00|193430|193305|193436|193311|193436.9|193311.9|193430|193305|5
1727191690000|2024-09-24 15:28:10|193435.9|193310.9|193434.7|193309.7|193435.9|193310.9|193434.7|193309.7|2
1727191700000|2024-09-24 15:28:20|193434.6|193309.6|193431.3|193306.3|193436.2|193311.2|193431.3|193306.3|6
1727191710000|2024-09-24 15:28:30|193437|193312|193431.3|193306.3|193437.9|193312.9|193425.3|193300.3|19
1727191720000|2024-09-24 15:28:40|193432.5|193307.5|193431.6|193306.6|193441.5|193316.5|193431.6|193306.6|18
1727191730000|2024-09-24 15:28:50|193440.6|193315.6|193433.8|193308.8|193443.6|193318.6|193433.8|193308.8|24
1727191740000|2024-09-24 15:29:00|193439.6|193314.6|193445.2|193320.2|193448.5|193323.5|193439.4|193314.4|27
1727191750000|2024-09-24 15:29:10|193445.6|193320.6|193449.2|193324.2|193451.7|193326.7|193435.7|193310.7|34
1727191760000|2024-09-24 15:29:20|193444.3|193319.3|193452.9|193327.9|193457.7|193332.7|193439.2|193314.2|27
1727191770000|2024-09-24 15:29:30|193455.9|193330.9|193460|193335|193467|193342|193449.1|193324.1|36
1727191780000|2024-09-24 15:29:40|193462.5|193337.5|193449.1|193324.1|193466.1|193341.1|193446.1|193321.1|34
1727191790000|2024-09-24 15:29:50|193450.1|193325.1|193435.9|193310.9|193468.4|193343.4|193435.6|193310.6|25
1727191800000|2024-09-24 15:30:00|193436.9|193311.9|193407.2|193357.2|193436.9|193359.7|193402.5|193311.9|17
1727191810000|2024-09-24 15:30:10|193409|193359|193407.1|193357.1|193409.1|193359.1|193406.3|193356.3|13
1727191820000|2024-09-24 15:30:20|193407.2|193357.2|193432.6|193382.6|193438|193388|193405.8|193355.8|17
1727191830000|2024-09-24 15:30:30|193432.1|193382.1|193443.1|193393.1|193450.4|193400.4|193432.1|193382.1|19
1727191840000|2024-09-24 15:30:40|193445.3|193395.3|193443.4|193393.4|193448.4|193398.4|193442.1|193392.1|23
1727191850000|2024-09-24 15:30:50|193444.2|193394.2|193520.2|193395.2|193532.1|193447.9|193444.2|193382.5|31
1727191860000|2024-09-24 15:31:00|193520.3|193395.3|193521.2|193396.2|193524.2|193399.2|193510.5|193385.5|34
1727191870000|2024-09-24 15:31:10|193522.4|193397.4|193518.2|193393.2|193522.4|193397.4|193518.2|193393.2|16
1727191880000|2024-09-24 15:31:20|193519.4|193394.4|193516.7|193391.7|193519.4|193394.4|193513.9|193388.9|9
1727191890000|2024-09-24 15:31:30|193517.7|193392.7|193521|193396|193523.6|193398.6|193516.7|193391.7|8
1727191900000|2024-09-24 15:31:40|193521.2|193396.2|193524|193399|193524|193399|193518.5|193393.5|12
1727191910000|2024-09-24 15:31:50|193524.5|193399.5|193515.5|193390.5|193527.7|193402.7|193513.1|193388.1|24
1727191920000|2024-09-24 15:32:00|193516.3|193391.3|193508.3|193383.3|193520.2|193395.2|193506.6|193381.6|26
1727191930000|2024-09-24 15:32:10|193508.1|193383.1|193519.6|193394.6|193519.6|193394.6|193507|193382|24
1727191940000|2024-09-24 15:32:20|193518.5|193393.5|193516.8|193391.8|193519.4|193394.4|193516.1|193391.1|9
1727191950000|2024-09-24 15:32:30|193516.9|193391.9|193519.9|193394.9|193519.9|193394.9|193514.5|193389.5|18
1727191960000|2024-09-24 15:32:40|193519|193394|193538.3|193413.3|193546.5|193421.5|193499.4|193374.4|21
1727191970000|2024-09-24 15:32:50|193538.6|193413.6|193537.2|193412.2|193544.1|193419.1|193534.5|193409.5|18
1727191980000|2024-09-24 15:33:00|193537.6|193412.6|193601.8|193551.8|193640.8|193552|193534|193409|32
1727191990000|2024-09-24 15:33:10|193599.8|193549.8|193643.2|193518.2|193647.3|193549.8|193596.5|193507.9|15
1727192000000|2024-09-24 15:33:20|193643.5|193518.5|193682|193632|193683|193633|193642.6|193517.6|27
1727192010000|2024-09-24 15:33:30|193717.7|193592.7|193703.9|193578.9|193720.5|193637.2|193676.8|193578.9|27
1727192020000|2024-09-24 15:33:40|193692.2|193567.2|193691.9|193641.9|193727.6|193644|193635.9|193554.6|28
1727192030000|2024-09-24 15:33:50|193693.6|193643.6|193669.7|193619.7|193698.9|193648.9|193668.6|193618.6|17
1727192040000|2024-09-24 15:34:00|193670.7|193620.7|193669.8|193619.8|193672.2|193622.2|193660.8|193610.8|23
1727192050000|2024-09-24 15:34:10|193668.4|193618.4|193669.2|193619.2|193670.7|193620.7|193667.8|193617.8|14
1727192060000|2024-09-24 15:34:20|193668.9|193618.9|193668.9|193618.9|193668.9|193618.9|193665.3|193615.3|12
1727192070000|2024-09-24 15:34:30|193670.9|193620.9|193645.8|193595.8|193673.4|193623.4|193639|193589|21
1727192080000|2024-09-24 15:34:40|193644.9|193594.9|193645.6|193595.6|193648.3|193598.3|193640.2|193590.2|24
1727192090000|2024-09-24 15:34:50|193645.7|193595.7|193647.4|193597.4|193665.1|193615.1|193643.9|193593.9|26
1727192100000|2024-09-24 15:35:00|193644.8|193594.8|193642.3|193592.3|193645.7|193595.7|193639.2|193589.2|28
1727192110000|2024-09-24 15:35:10|193642.6|193592.6|193639.2|193589.2|193680.5|193597.7|193631.6|193544|34
1727192120000|2024-09-24 15:35:20|193640.1|193590.1|193647.5|193597.5|193648.5|193598.5|193639|193589|21
1727192130000|2024-09-24 15:35:30|193645.4|193595.4|193675.3|193625.3|193675.3|193625.3|193645|193595|26
1727192140000|2024-09-24 15:35:40|193675.2|193625.2|193654.9|193604.9|193675.8|193625.8|193647.4|193597.4|32
1727192150000|2024-09-24 15:35:50|193653.4|193603.4|193659.7|193609.7|193669.8|193619.8|193653.4|193603.4|29
1727192160000|2024-09-24 15:36:00|193658.8|193608.8|193657.5|193607.5|193670.8|193620.8|193641.7|193591.7|26
1727192170000|2024-09-24 15:36:10|193657.7|193607.7|193651.8|193601.8|193657.7|193607.7|193651.6|193601.6|7
1727192180000|2024-09-24 15:36:20|193652.2|193602.2|193652.9|193602.9|193652.9|193602.9|193651.7|193601.7|6
1727192190000|2024-09-24 15:36:30|193653.2|193603.2|193689.1|193639.1|193689.1|193639.1|193653.2|193603.2|11
1727192200000|2024-09-24 15:36:40|193688|193638|193697.3|193647.3|193701.2|193651.2|193687.3|193637.3|18
1727192210000|2024-09-24 15:36:50|193696.5|193646.5|193715.7|193590.7|193717.9|193647.6|193676.7|193584.3|26
1727192220000|2024-09-24 15:37:00|193714.3|193589.3|193743.1|193618.1|193749|193624|193710.6|193585.6|30
1727192230000|2024-09-24 15:37:10|193744.3|193619.3|193675.2|193625.2|193746.4|193625.2|193675.2|193612|14
1727192240000|2024-09-24 15:37:20|193676.2|193626.2|193749.4|193624.4|193750|193626.2|193676.2|193588.1|24
1727192250000|2024-09-24 15:37:30|193749.3|193624.3|193751|193626|193751|193626|193742.3|193617.3|14
1727192260000|2024-09-24 15:37:40|193750.3|193625.3|193748.5|193623.5|193750.3|193625.3|193746.1|193621.1|10
1727192270000|2024-09-24 15:37:50|193748.2|193623.2|193744.4|193619.4|193748.9|193623.9|193743.6|193618.6|11
1727192280000|2024-09-24 15:38:00|193743.6|193618.6|193742|193617|193748.4|193623.4|193742|193617|10
1727192290000|2024-09-24 15:38:10|193742.1|193617.1|193741.4|193616.4|193744|193619|193739.3|193614.3|11
1727192300000|2024-09-24 15:38:20|193712|193662|193744.1|193619.1|193746.6|193662|193707.4|193617.4|24
1727192310000|2024-09-24 15:38:30|193743.1|193618.1|193736.5|193611.5|193748.4|193623.4|193736.5|193611.5|12
1727192320000|2024-09-24 15:38:40|193737.6|193612.6|193736.1|193611.1|193737.6|193612.6|193736.1|193611.1|6
1727192330000|2024-09-24 15:38:50|193734.8|193609.8|193698.2|193648.2|193735.9|193650.6|193697|193608.3|10
1727192340000|2024-09-24 15:39:00|193694.9|193644.9|193737.9|193612.9|193740.6|193658.8|193667.7|193612.9|29
1727192350000|2024-09-24 15:39:10|193739.7|193614.7|193738|193613|193741.4|193616.4|193737.1|193612.1|21
1727192360000|2024-09-24 15:39:20|193739.7|193614.7|193733.9|193608.9|193741.3|193616.3|193733.9|193608.9|14
1727192370000|2024-09-24 15:39:30|193732.8|193607.8|193731.2|193606.2|193734.9|193609.9|193730.1|193605.1|10
1727192380000|2024-09-24 15:39:40|193732.2|193607.2|193712.7|193587.7|193734.5|193609.5|193712.7|193587.7|6
1727192390000|2024-09-24 15:39:50|193717.3|193592.3|193736.7|193611.7|193738.9|193613.9|193714.4|193589.4|15
1727192400000|2024-09-24 15:40:00|193739.3|193614.3|193710|193660|193746.1|193664.3|193704.3|193611.8|11
1727192410000|2024-09-24 15:40:10|193711.8|193661.8|193790.5|193665.5|193811.3|193707|193711.8|193661.8|25
1727192420000|2024-09-24 15:40:20|193789.2|193664.2|193784.2|193659.2|193791.3|193666.3|193783.6|193658.6|27
1727192430000|2024-09-24 15:40:30|193786.3|193661.3|193787.1|193662.1|193791.2|193666.2|193778.2|193653.2|25
1727192440000|2024-09-24 15:40:40|193785.9|193660.9|193778.1|193653.1|193790.8|193665.8|193773.7|193648.7|24
1727192450000|2024-09-24 15:40:50|193778.8|193653.8|193744.6|193694.6|193789|193718.3|193742.3|193653.7|22
1727192460000|2024-09-24 15:41:00|193746|193696|193744.8|193694.8|193760.4|193710.4|193742.8|193692.8|19
1727192470000|2024-09-24 15:41:10|193749.5|193699.5|193742.9|193692.9|193752.3|193702.3|193742.9|193692.9|17
1727192480000|2024-09-24 15:41:20|193744|193694|193744|193694|193746.6|193696.6|193741.4|193691.4|23
1727192490000|2024-09-24 15:41:30|193745.2|193695.2|193744.5|193694.5|193767.1|193717.1|193742.2|193692.2|17
1727192500000|2024-09-24 15:41:40|193737.3|193687.3|193757.9|193707.9|193763.8|193713.8|193737.3|193687.3|16
1727192510000|2024-09-24 15:41:50|193756.8|193706.8|193762.9|193712.9|193766.9|193716.9|193756.8|193706.8|18
1727192520000|2024-09-24 15:42:00|193764.2|193714.2|193759.6|193709.6|193765.6|193715.6|193747.9|193697.9|15
1727192530000|2024-09-24 15:42:10|193758.3|193708.3|193751.1|193701.1|193759.6|193709.6|193748.6|193698.6|14
1727192540000|2024-09-24 15:42:20|193752|193702|193750.2|193700.2|193752|193702|193749.6|193699.6|11
1727192550000|2024-09-24 15:42:30|193748.5|193698.5|193748.7|193698.7|193749.5|193699.5|193746|193696|15
1727192560000|2024-09-24 15:42:40|193749.6|193699.6|193742.6|193692.6|193751.5|193701.5|193732.2|193682.2|21
1727192570000|2024-09-24 15:42:50|193742.2|193692.2|193735.9|193685.9|193742.2|193692.2|193735.8|193685.8|13
1727192580000|2024-09-24 15:43:00|193736.8|193686.8|193699.1|193649.1|193736.8|193686.8|193699.1|193649.1|15
1727192590000|2024-09-24 15:43:10|193697.9|193647.9|193661.3|193611.3|193697.9|193647.9|193657.6|193607.6|7
1727192600000|2024-09-24 15:43:20|193661.9|193611.9|193701.1|193651.1|193705.5|193655.5|193661.9|193611.9|9
1727192610000|2024-09-24 15:43:30|193702.1|193652.1|193734.2|193609.2|193738.1|193657.5|193700.1|193609.2|8
1727192620000|2024-09-24 15:43:40|193733.6|193608.6|193744.8|193619.8|193745|193620|193732.4|193607.4|25
1727192630000|2024-09-24 15:43:50|193732.3|193607.3|193743.1|193618.1|193750.4|193651.1|193701.1|193607.2|15
1727192640000|2024-09-24 15:44:00|193742.3|193617.3|193779.6|193654.6|193785.6|193660.6|193709.1|193614.2|25
1727192650000|2024-09-24 15:44:10|193772.5|193647.5|193737.3|193687.3|193777|193694|193724.9|193632.7|31
1727192660000|2024-09-24 15:44:20|193737.2|193687.2|193741.7|193691.7|193741.7|193691.7|193718.2|193668.2|33
1727192670000|2024-09-24 15:44:30|193746.4|193696.4|193746.9|193696.9|193751.3|193701.3|193740.6|193690.6|23
1727192680000|2024-09-24 15:44:40|193749.3|193699.3|193740.1|193690.1|193749.3|193699.3|193718.5|193668.5|24
1727192690000|2024-09-24 15:44:50|193746|193696|193740.6|193690.6|193748.4|193698.4|193739.1|193689.1|16
1727192700000|2024-09-24 15:45:00|193739.3|193689.3|193740.7|193690.7|193746.8|193696.8|193739.2|193689.2|8
1727192710000|2024-09-24 15:45:10|193739.4|193689.4|193740.9|193690.9|193741.1|193691.1|193736.8|193686.8|11
1727192720000|2024-09-24 15:45:20|193740.7|193690.7|193739.8|193689.8|193741.3|193691.3|193729.6|193679.6|11
1727192730000|2024-09-24 15:45:30|193730.9|193680.9|193736.3|193686.3|193739.9|193689.9|193701.4|193651.4|25
1727192740000|2024-09-24 15:45:40|193733.3|193683.3|193734.4|193684.4|193738.8|193688.8|193729.9|193679.9|24
1727192750000|2024-09-24 15:45:50|193737.5|193687.5|193728.3|193678.3|193738.5|193688.5|193727.3|193677.3|22
1727192760000|2024-09-24 15:46:00|193729.3|193679.3|193732.3|193682.3|193734.8|193684.8|193724.7|193674.7|18
1727192770000|2024-09-24 15:46:10|193733.3|193683.3|193735|193685|193737.1|193687.1|193718|193668|17
1727192780000|2024-09-24 15:46:20|193735.6|193685.6|193739.2|193689.2|193743|193693|193726|193676|29
1727192790000|2024-09-24 15:46:30|193737.6|193687.6|193717.3|193667.3|193742.7|193692.7|193705.8|193655.8|29
1727192800000|2024-09-24 15:46:40|193722.1|193672.1|193727.1|193677.1|193761.1|193684.8|193722.1|193636.1|16
1727192810000|2024-09-24 15:46:50|193727.6|193677.6|193735.5|193685.5|193773.7|193689.6|193727|193644.9|24
1727192820000|2024-09-24 15:47:00|193728|193678|193728.2|193678.2|193765.6|193689.2|193727.2|193640.6|29
1727192830000|2024-09-24 15:47:10|193729.9|193679.9|193726.9|193676.9|193738.3|193688.3|193724.7|193674.7|26
1727192840000|2024-09-24 15:47:20|193725.9|193675.9|193739.3|193689.3|193740.3|193690.3|193725.9|193675.9|18
1727192850000|2024-09-24 15:47:30|193738.4|193688.4|193724.9|193674.9|193739.5|193689.5|193724.9|193674.9|18
1727192860000|2024-09-24 15:47:40|193724|193674|193725.8|193675.8|193726.8|193676.8|193724|193674|10
1727192870000|2024-09-24 15:47:50|193725.9|193675.9|193727.2|193677.2|193732.3|193682.3|193725.9|193675.9|8
1727192880000|2024-09-24 15:48:00|193726.2|193676.2|193693.1|193643.1|193726.2|193676.2|193691.6|193641.6|24
1727192890000|2024-09-24 15:48:10|193697|193647|193697.9|193647.9|193700.9|193650.9|193693.6|193643.6|23
1727192900000|2024-09-24 15:48:20|193698.9|193648.9|193684.8|193634.8|193700.8|193650.8|193677.5|193627.5|19
1727192910000|2024-09-24 15:48:30|193680.2|193630.2|193672.2|193547.2|193684.8|193634.8|193631.3|193537.4|30
1727192920000|2024-09-24 15:48:40|193670.7|193545.7|193610.5|193560.5|193676.3|193560.5|193610.5|193529.9|34
1727192930000|2024-09-24 15:48:50|193615.9|193565.9|193625.3|193575.3|193627.6|193577.6|193612.4|193562.4|15
1727192940000|2024-09-24 15:49:00|193625.6|193575.6|193635.4|193585.4|193637.3|193587.3|193613.4|193563.4|22
1727192950000|2024-09-24 15:49:10|193636.3|193586.3|193675.5|193625.5|193682.8|193632.8|193632.6|193582.6|25
1727192960000|2024-09-24 15:49:20|193679|193629|193678.5|193628.5|193689.8|193639.8|193672.9|193622.9|25
1727192970000|2024-09-24 15:49:30|193680.5|193630.5|193680.8|193630.8|193685|193635|193679|193629|16
1727192980000|2024-09-24 15:49:40|193685.5|193635.5|193686.9|193636.9|193687.1|193637.1|193685.5|193635.5|10
1727192990000|2024-09-24 15:49:50|193686.5|193636.5|193689|193639|193690.5|193640.5|193682.5|193632.5|12
1727193000000|2024-09-24 15:50:00|193688.9|193638.9|193687.5|193637.5|193708.5|193658.5|193684.1|193634.1|19
1727193010000|2024-09-24 15:50:10|193688.9|193638.9|193685.7|193635.7|193688.9|193638.9|193678.8|193628.8|18
1727193020000|2024-09-24 15:50:20|193682.3|193632.3|193721.6|193596.6|193721.9|193636.6|193679.1|193591.2|26
1727193030000|2024-09-24 15:50:30|193715.9|193590.9|193716.2|193591.2|193721.6|193596.6|193715.9|193590.9|27
1727193040000|2024-09-24 15:50:40|193716.1|193591.1|193736.1|193611.1|193741.5|193616.5|193716.1|193591.1|25
1727193050000|2024-09-24 15:50:50|193735|193610|193735.8|193610.8|193737.7|193612.7|193734.8|193609.8|15
1727193060000|2024-09-24 15:51:00|193740.9|193615.9|193697.5|193647.5|193744.1|193655.1|193696.6|193612.4|30
1727193070000|2024-09-24 15:51:10|193697.6|193647.6|193669.7|193619.7|193699|193649|193669.7|193619.7|25
1727193080000|2024-09-24 15:51:20|193675.5|193625.5|193702.6|193577.6|193710.9|193625.5|193675.5|193566.4|25
1727193090000|2024-09-24 15:51:30|193703.3|193578.3|193708.1|193583.1|193713.8|193588.8|193703.3|193578.3|30
1727193100000|2024-09-24 15:51:40|193707.1|193582.1|193722.9|193597.9|193723.6|193598.6|193706.2|193581.2|39
1727193110000|2024-09-24 15:51:50|193722.5|193597.5|193692|193642|193724.7|193647.4|193680.9|193591.8|39
1727193120000|2024-09-24 15:52:00|193693.1|193643.1|193691.5|193641.5|193696.1|193646.1|193687.8|193637.8|19
1727193130000|2024-09-24 15:52:10|193690.3|193640.3|193687.3|193637.3|193690.9|193640.9|193679.7|193629.7|29
1727193140000|2024-09-24 15:52:20|193688.9|193638.9|193688.6|193638.6|193689.8|193639.8|193686.4|193636.4|21
1727193150000|2024-09-24 15:52:30|193687.5|193637.5|193688.9|193638.9|193689.9|193639.9|193687.5|193637.5|19
1727193160000|2024-09-24 15:52:40|193693.1|193643.1|193691.6|193641.6|193697.3|193647.3|193689.7|193639.7|16
1727193170000|2024-09-24 15:52:50|193690.6|193640.6|193688.3|193638.3|193701.8|193651.8|193687|193637|26
1727193180000|2024-09-24 15:53:00|193685.9|193635.9|193686.7|193636.7|193690.4|193640.4|193685.3|193635.3|16
1727193190000|2024-09-24 15:53:10|193684.2|193634.2|193691.9|193641.9|193695.7|193645.7|193684.2|193634.2|19
1727193200000|2024-09-24 15:53:20|193693.3|193643.3|193696.8|193646.8|193704|193654|193693.3|193643.3|11
1727193210000|2024-09-24 15:53:30|193694.7|193644.7|193682.1|193632.1|193694.7|193644.7|193681.4|193631.4|13
1727193220000|2024-09-24 15:53:40|193692.1|193642.1|193662.4|193612.4|193692.1|193642.1|193660.1|193610.1|19
1727193230000|2024-09-24 15:53:50|193661.2|193611.2|193662.5|193612.5|193663.6|193613.6|193661|193611|23
1727193240000|2024-09-24 15:54:00|193662.7|193612.7|193650.1|193600.1|193663.2|193613.2|193647.4|193597.4|19
1727193250000|2024-09-24 15:54:10|193651.5|193601.5|193650.4|193600.4|193653.4|193603.4|193649.4|193599.4|7
1727193260000|2024-09-24 15:54:20|193649.2|193599.2|193590.9|193540.9|193649.2|193599.2|193572.5|193522.5|28
1727193270000|2024-09-24 15:54:30|193593.2|193543.2|193575.8|193525.8|193600.7|193550.7|193575.8|193525.8|35
1727193280000|2024-09-24 15:54:40|193577.8|193527.8|193576.2|193526.2|193579.9|193529.9|193572.1|193522.1|26
1727193290000|2024-09-24 15:54:50|193574.9|193524.9|193572.2|193522.2|193577.8|193527.8|193572.1|193522.1|11
1727193300000|2024-09-24 15:55:00|193573.1|193523.1|193574.2|193524.2|193591.2|193541.2|193569.9|193519.9|28
1727193310000|2024-09-24 15:55:10|193574.5|193524.5|193576.8|193526.8|193578.4|193528.4|193573.6|193523.6|22
1727193320000|2024-09-24 15:55:20|193577.8|193527.8|193577.1|193527.1|193577.8|193527.8|193571.7|193521.7|24
1727193330000|2024-09-24 15:55:30|193576.3|193526.3|193584.5|193534.5|193612.6|193562.6|193575|193525|29
1727193340000|2024-09-24 15:55:40|193582.9|193532.9|193580.3|193530.3|193582.9|193532.9|193575.5|193525.5|13
1727193350000|2024-09-24 15:55:50|193580.1|193530.1|193577.2|193527.2|193580.1|193530.1|193575.1|193525.1|23
1727193360000|2024-09-24 15:56:00|193578.5|193528.5|193586.1|193536.1|193587.5|193537.5|193536.5|193486.5|25
1727193370000|2024-09-24 15:56:10|193586.2|193536.2|193635.8|193510.8|193635.8|193538.8|193586.2|193507.5|10
1727193380000|2024-09-24 15:56:20|193635.4|193510.4|193607.9|193482.9|193635.4|193510.4|193601.2|193476.2|25
1727193390000|2024-09-24 15:56:30|193608.9|193483.9|193604.3|193479.3|193610.5|193485.5|193602.1|193477.1|27
1727193400000|2024-09-24 15:56:40|193602|193477|193568.5|193443.5|193610.1|193485.1|193567|193442|19
1727193410000|2024-09-24 15:56:50|193569.8|193444.8|193568.5|193443.5|193569.8|193444.8|193567.5|193442.5|4
1727193420000|2024-09-24 15:57:00|193569.5|193444.5|193569.3|193444.3|193573.3|193448.3|193550|193425|21
1727193430000|2024-09-24 15:57:10|193570.6|193445.6|193570.1|193445.1|193576.2|193451.2|193570.1|193445.1|14
1727193440000|2024-09-24 15:57:20|193542|193417|193538.1|193413.1|193542.6|193417.6|193530.1|193405.1|17
1727193450000|2024-09-24 15:57:30|193537.1|193412.1|193525.5|193400.5|193538.8|193437.1|193487.1|193400.2|18
1727193460000|2024-09-24 15:57:40|193525.1|193400.1|193472.5|193422.5|193525.1|193430.2|193467.6|193381.8|32
1727193470000|2024-09-24 15:57:50|193478|193428|193471.8|193421.8|193478|193428|193468.1|193418.1|37
1727193480000|2024-09-24 15:58:00|193472.1|193422.1|193545.4|193495.4|193553.3|193503.3|193472.1|193422.1|31
1727193490000|2024-09-24 15:58:10|193542.8|193492.8|193542.8|193492.8|193548.6|193498.6|193542.8|193492.8|22
1727193500000|2024-09-24 15:58:20|193544|193494|193530|193480|193544.2|193494.2|193530|193480|12
1727193510000|2024-09-24 15:58:30|193530.3|193480.3|193526.5|193476.5|193532.8|193482.8|193525.8|193475.8|17
1727193520000|2024-09-24 15:58:40|193525.8|193475.8|193526.5|193476.5|193531.6|193481.6|193523.8|193473.8|13
1727193530000|2024-09-24 15:58:50|193526|193476|193508|193458|193526|193476|193506.6|193456.6|29
1727193540000|2024-09-24 15:59:00|193515.6|193465.6|193517.3|193467.3|193518.3|193468.3|193507.8|193457.8|33
1727193550000|2024-09-24 15:59:10|193518.2|193468.2|193518.5|193468.5|193518.5|193468.5|193515.6|193465.6|14
1727193560000|2024-09-24 15:59:20|193516.7|193466.7|193510.9|193460.9|193520.4|193470.4|193505.3|193455.3|31
1727193570000|2024-09-24 15:59:30|193524.7|193474.7|193520|193470|193524.7|193474.7|193519.5|193469.5|11
1727193580000|2024-09-24 15:59:40|193518.8|193468.8|193547.6|193422.6|193547.6|193471|193512.4|193422.6|15
1727193590000|2024-09-24 15:59:50|193550.5|193425.5|193552.3|193427.3|193552.3|193427.3|193545.4|193420.4|22
1727193600000|2024-09-24 16:00:00|193546.9|193421.9|193512.2|193462.2|193550.2|193464.5|193504.9|193421.1|37
1727193610000|2024-09-24 16:00:10|193509.5|193459.5|193506.7|193456.7|193511.7|193461.7|193502.9|193452.9|38
1727193620000|2024-09-24 16:00:20|193508.6|193458.6|193509.8|193459.8|193511|193461|193502.1|193452.1|37
1727193630000|2024-09-24 16:00:30|193510.1|193460.1|193502.1|193452.1|193510.3|193460.3|193501.4|193451.4|38
1727193640000|2024-09-24 16:00:40|193503.4|193453.4|193501.2|193451.2|193506.3|193456.3|193500.8|193450.8|18
1727193650000|2024-09-24 16:00:50|193522.4|193472.4|193519.2|193469.2|193522.4|193472.4|193517|193467|11
1727193660000|2024-09-24 16:01:00|193520.2|193470.2|193548.7|193498.7|193554.4|193504.4|193520.2|193470.2|21
1727193670000|2024-09-24 16:01:10|193547.2|193497.2|193547.2|193497.2|193552.3|193502.3|193543|193493|32
1727193680000|2024-09-24 16:01:20|193546|193496|193546.5|193496.5|193555.1|193505.1|193546|193496|34
1727193690000|2024-09-24 16:01:30|193546.7|193496.7|193555.9|193505.9|193559.1|193509.1|193546.7|193496.7|30
1727193700000|2024-09-24 16:01:40|193554.9|193504.9|193550.9|193500.9|193558.9|193508.9|193550.5|193500.5|35
1727193710000|2024-09-24 16:01:50|193554.2|193504.2|193551.6|193501.6|193556|193506|193549.8|193499.8|30
1727193720000|2024-09-24 16:02:00|193549.7|193499.7|193548.9|193498.9|193557.5|193507.5|193548.9|193498.9|34
1727193730000|2024-09-24 16:02:10|193548.7|193498.7|193554.1|193504.1|193556.9|193506.9|193546|193496|30
1727193740000|2024-09-24 16:02:20|193551.1|193501.1|193551.3|193501.3|193556.7|193506.7|193549.1|193499.1|15
1727193750000|2024-09-24 16:02:30|193557.5|193507.5|193560.5|193510.5|193565.2|193515.2|193550|193500|8
1727193760000|2024-09-24 16:02:40|193560.9|193510.9|193625.9|193500.9|193654.4|193531.5|193560.9|193492.8|28
1727193770000|2024-09-24 16:02:50|193627.4|193502.4|193631.1|193506.1|193631.1|193506.1|193625.1|193500.1|21
1727193780000|2024-09-24 16:03:00|193630.8|193505.8|193595.2|193545.2|193635.8|193546.9|193587.9|193505.2|27
1727193790000|2024-09-24 16:03:10|193593.4|193543.4|193595.9|193545.9|193596.6|193546.6|193593.4|193543.4|18
1727193800000|2024-09-24 16:03:20|193596.8|193546.8|193595.2|193545.2|193596.8|193546.8|193589.2|193539.2|18
1727193810000|2024-09-24 16:03:30|193595.1|193545.1|193593.6|193543.6|193595.3|193545.3|193591.9|193541.9|17
1727193820000|2024-09-24 16:03:40|193593.4|193543.4|193592.3|193542.3|193593.9|193543.9|193590.1|193540.1|22
1727193830000|2024-09-24 16:03:50|193593.4|193543.4|193577|193527|193593.7|193543.7|193571.6|193521.6|15
1727193840000|2024-09-24 16:04:00|193579.7|193529.7|193620.7|193495.7|193621.6|193532.3|193567.4|193479.1|31
1727193850000|2024-09-24 16:04:10|193620.1|193495.1|193620|193495|193621.1|193496.1|193617.4|193492.4|14
1727193860000|2024-09-24 16:04:20|193618.7|193493.7|193621.4|193496.4|193623.3|193498.3|193615.4|193490.4|19
1727193870000|2024-09-24 16:04:30|193623.7|193498.7|193581.6|193531.6|193624.8|193531.6|193581.4|193497.1|16
1727193880000|2024-09-24 16:04:40|193582.7|193532.7|193583.5|193533.5|193583.5|193533.5|193581|193531|18
1727193890000|2024-09-24 16:04:50|193582.3|193532.3|193554.3|193504.3|193582.3|193532.3|193534|193484|18
1727193900000|2024-09-24 16:05:00|193554.1|193504.1|193534.6|193484.6|193555.8|193505.8|193528.5|193478.5|25
1727193910000|2024-09-24 16:05:10|193536.9|193486.9|193546.2|193496.2|193551.9|193501.9|193536.9|193486.9|19
1727193920000|2024-09-24 16:05:20|193544.7|193494.7|193545.3|193495.3|193548.4|193498.4|193543.8|193493.8|23
1727193930000|2024-09-24 16:05:30|193547.8|193497.8|193541.9|193491.9|193547.8|193497.8|193539.7|193489.7|21
1727193940000|2024-09-24 16:05:40|193543.2|193493.2|193492.4|193442.4|193543.3|193493.3|193487.8|193437.8|15
1727193950000|2024-09-24 16:05:50|193490.2|193440.2|193483.7|193433.7|193490.2|193440.2|193466|193416|17
1727193960000|2024-09-24 16:06:00|193484|193434|193548.7|193423.7|193555.1|193462.1|193484|193416.1|34
1727193970000|2024-09-24 16:06:10|193547.7|193422.7|193545.3|193420.3|193548|193423|193543.6|193418.6|17
1727193980000|2024-09-24 16:06:20|193545.1|193420.1|193543.1|193418.1|193552.9|193427.9|193540.9|193415.9|18
1727193990000|2024-09-24 16:06:30|193543.9|193418.9|193490.8|193365.8|193547.2|193422.2|193489|193364|19
1727194000000|2024-09-24 16:06:40|193495.1|193370.1|193521.9|193396.9|193530.1|193405.1|193489|193364|28
1727194010000|2024-09-24 16:06:50|193522.4|193397.4|193521.2|193396.2|193524.1|193399.1|193518.3|193393.3|15
1727194020000|2024-09-24 16:07:00|193518.7|193393.7|193483.6|193433.6|193525.4|193437.8|193483.2|193392.4|29
1727194030000|2024-09-24 16:07:10|193485.8|193435.8|193519.5|193394.5|193527.3|193437.6|193481.9|193392.3|36
1727194040000|2024-09-24 16:07:20|193520.2|193395.2|193491.2|193366.2|193527.8|193405.7|193452.3|193366.1|27
1727194050000|2024-09-24 16:07:30|193494|193369|193480.1|193355.1|193494|193369|193478.4|193353.4|27
1727194060000|2024-09-24 16:07:40|193482.8|193357.8|193481.5|193356.5|193482.8|193357.8|193479.6|193354.6|18
1727194070000|2024-09-24 16:07:50|193481.4|193356.4|193443.9|193393.9|193497.7|193397.3|193436.3|193356.4|30
1727194080000|2024-09-24 16:08:00|193443.5|193393.5|193476|193351|193482.2|193396.2|193441.4|193348.4|36
1727194090000|2024-09-24 16:08:10|193478.6|193353.6|193481.4|193356.4|193490.4|193365.4|193475.8|193350.8|32
1727194100000|2024-09-24 16:08:20|193481.6|193356.6|193503.1|193453.1|193504.6|193454.6|193449.2|193356.6|23
1727194110000|2024-09-24 16:08:30|193509|193459|193498.2|193448.2|193511.9|193461.9|193497.2|193447.2|22
1727194120000|2024-09-24 16:08:40|193499.1|193449.1|193515.1|193390.1|193520.1|193449.1|193473.5|193383|35
1727194130000|2024-09-24 16:08:50|193515.3|193390.3|193485.6|193360.6|193518.7|193393.7|193482.7|193357.7|23
1727194140000|2024-09-24 16:09:00|193482.8|193357.8|193487.4|193362.4|193489.9|193364.9|193480.9|193355.9|31
1727194150000|2024-09-24 16:09:10|193485.5|193360.5|193481.2|193356.2|193487.6|193362.6|193472.5|193347.5|37
1727194160000|2024-09-24 16:09:20|193479.3|193354.3|193451.7|193326.7|193482.5|193357.5|193451.7|193326.7|29
1727194170000|2024-09-24 16:09:30|193447.6|193322.6|193464.7|193339.7|193469.3|193344.3|193447.6|193322.6|28
1727194180000|2024-09-24 16:09:40|193464.8|193339.8|193464.9|193339.9|193464.9|193339.9|193454.2|193329.2|15
1727194190000|2024-09-24 16:09:50|193465.2|193340.2|193457.8|193332.8|193465.2|193340.2|193453.7|193328.7|10
1727194200000|2024-09-24 16:10:00|193453.7|193328.7|193449.3|193324.3|193457.8|193332.8|193448.4|193323.4|25
1727194210000|2024-09-24 16:10:10|193453.1|193328.1|193448.2|193323.2|193453.1|193328.1|193448|193323|12
1727194220000|2024-09-24 16:10:20|193447.5|193322.5|193434.3|193309.3|193447.5|193322.5|193429.8|193304.8|12
1727194230000|2024-09-24 16:10:30|193435.3|193310.3|193369.4|193319.4|193435.3|193349|193367.4|193308|12
1727194240000|2024-09-24 16:10:40|193345.1|193295.1|193385.9|193260.9|193387.8|193295.1|193345.1|193243|21
1727194250000|2024-09-24 16:10:50|193386.6|193261.6|193401.3|193351.3|193426.8|193352.5|193358.5|193261.6|30
1727194260000|2024-09-24 16:11:00|193402.5|193352.5|193446.6|193321.6|193458.2|193354.8|193402.4|193320.4|19
1727194270000|2024-09-24 16:11:10|193447.9|193322.9|193443.7|193318.7|193447.9|193322.9|193442.2|193317.2|20
1727194280000|2024-09-24 16:11:20|193443.5|193318.5|193436.4|193311.4|193444|193319|193436.4|193311.4|12
1727194290000|2024-09-24 16:11:30|193441.6|193316.6|193397.5|193347.5|193442.8|193354.1|193397.2|193310.2|20
1727194300000|2024-09-24 16:11:40|193400.8|193350.8|193398.9|193348.9|193406.1|193356.1|193398.9|193348.9|6
1727194310000|2024-09-24 16:11:50|193396.4|193346.4|193391.3|193341.3|193397.4|193347.4|193390.9|193340.9|9
1727194320000|2024-09-24 16:12:00|193391|193341|193391.7|193341.7|193393.2|193343.2|193391|193341|8
1727194330000|2024-09-24 16:12:10|193390.7|193340.7|193392|193342|193394.3|193344.3|193389.7|193339.7|12
1727194340000|2024-09-24 16:12:20|193392.4|193342.4|193396.5|193346.5|193402.7|193352.7|193392.4|193342.4|11
1727194350000|2024-09-24 16:12:30|193396.9|193346.9|193397.4|193347.4|193397.6|193347.6|193396.2|193346.2|6
1727194360000|2024-09-24 16:12:40|193395.4|193345.4|193393.9|193343.9|193399.8|193349.8|193393.9|193343.9|9
1727194370000|2024-09-24 16:12:50|193398.5|193348.5|193395.8|193345.8|193401.6|193351.6|193395.4|193345.4|20
1727194380000|2024-09-24 16:13:00|193395.6|193345.6|193397.2|193347.2|193398.1|193348.1|193395.6|193345.6|14
1727194390000|2024-09-24 16:13:10|193402.3|193352.3|193391.9|193341.9|193402.3|193352.3|193391.9|193341.9|9
1727194400000|2024-09-24 16:13:20|193390.8|193340.8|193390.5|193340.5|193393.5|193343.5|193382.8|193332.8|19
1727194410000|2024-09-24 16:13:30|193389.6|193339.6|193399.8|193349.8|193401.4|193351.4|193388.4|193338.4|17
1727194420000|2024-09-24 16:13:40|193400.8|193350.8|193399.2|193349.2|193403.7|193353.7|193397.9|193347.9|15
1727194430000|2024-09-24 16:13:50|193399.8|193349.8|193404.8|193354.8|193407.9|193357.9|193399.8|193349.8|13
1727194440000|2024-09-24 16:14:00|193406.2|193356.2|193402.3|193352.3|193407.2|193357.2|193402.1|193352.1|14
1727194450000|2024-09-24 16:14:10|193400.5|193350.5|193399.8|193349.8|193400.5|193350.5|193399.8|193349.8|2
1727194460000|2024-09-24 16:14:20|193399.1|193349.1|193404.9|193354.9|193405.1|193355.1|193398.2|193348.2|10
1727194470000|2024-09-24 16:14:30|193403.9|193353.9|193404.9|193354.9|193405.7|193355.7|193402.9|193352.9|10
1727194480000|2024-09-24 16:14:40|193405.9|193355.9|193402.5|193352.5|193405.9|193355.9|193400.7|193350.7|9
1727194490000|2024-09-24 16:14:50|193399.3|193349.3|193372.5|193322.5|193399.3|193349.3|193359.1|193309.1|34
1727194500000|2024-09-24 16:15:00|193372.4|193322.4|193483.6|193358.6|193493.7|193380|193372.4|193322.4|18
1727194510000|2024-09-24 16:15:10|193482.7|193357.7|193526.9|193401.9|193530.4|193405.4|193482.7|193357.7|27
1727194520000|2024-09-24 16:15:20|193527.7|193402.7|193532.3|193407.3|193536.1|193411.1|193527.4|193402.4|22
1727194530000|2024-09-24 16:15:30|193533.3|193408.3|193527.9|193402.9|193533.5|193408.5|193525.9|193400.9|18
1727194540000|2024-09-24 16:15:40|193527.2|193402.2|193528|193403|193532.2|193407.2|193527.2|193402.2|6
1727194550000|2024-09-24 16:15:50|193529.8|193404.8|193533.6|193408.6|193545.2|193420.2|193529.8|193404.8|13
1727194560000|2024-09-24 16:16:00|193534.2|193409.2|193533.8|193408.8|193536.1|193411.1|193532.8|193407.8|13
1727194570000|2024-09-24 16:16:10|193538.7|193413.7|193499.5|193449.5|193538.7|193452|193499.5|193408.6|16
1727194580000|2024-09-24 16:16:20|193502|193452|193499.8|193449.8|193505|193455|193495.6|193445.6|26
1727194590000|2024-09-24 16:16:30|193500.7|193450.7|193589|193464|193594.4|193508.8|193498.6|193448.6|27
1727194600000|2024-09-24 16:16:40|193591.6|193466.6|193597.5|193472.5|193601.9|193506.1|193556.1|193460.4|30
1727194610000|2024-09-24 16:16:50|193596.5|193471.5|193597.4|193472.4|193600.7|193475.7|193588.8|193463.8|32
1727194620000|2024-09-24 16:17:00|193595.6|193470.6|193611.8|193486.8|193615.5|193490.5|193595.6|193470.6|34
1727194630000|2024-09-24 16:17:10|193617.2|193492.2|193614.2|193489.2|193617.2|193492.2|193611.3|193486.3|21
1727194640000|2024-09-24 16:17:20|193613.1|193488.1|193586.5|193536.5|193614.2|193555.5|193586.4|193485.1|27
1727194650000|2024-09-24 16:17:30|193586.2|193536.2|193590.5|193540.5|193595.1|193545.1|193577.8|193527.8|17
1727194660000|2024-09-24 16:17:40|193589.7|193539.7|193591.8|193541.8|193596.4|193546.4|193588.5|193538.5|14
1727194670000|2024-09-24 16:17:50|193592.1|193542.1|193571.3|193521.3|193592.1|193542.1|193570.4|193520.4|25
1727194680000|2024-09-24 16:18:00|193569.6|193519.6|193569.9|193519.9|193570.7|193520.7|193568.9|193518.9|10
1727194690000|2024-09-24 16:18:10|193570.3|193520.3|193571.2|193521.2|193571.5|193521.5|193570.3|193520.3|8
1727194700000|2024-09-24 16:18:20|193570.3|193520.3|193571.9|193521.9|193571.9|193521.9|193569.9|193519.9|5
1727194710000|2024-09-24 16:18:30|193570.4|193520.4|193576.6|193526.6|193576.6|193526.6|193557.5|193507.5|23
1727194720000|2024-09-24 16:18:40|193576.8|193526.8|193599.5|193549.5|193603.6|193553.6|193576.8|193526.8|13
1727194730000|2024-09-24 16:18:50|193598.6|193548.6|193653.9|193603.9|193659.3|193609.3|193598.6|193548.6|18
1727194740000|2024-09-24 16:19:00|193652.6|193602.6|193651.2|193601.2|193653.8|193603.8|193644.8|193594.8|22
1727194750000|2024-09-24 16:19:10|193655|193605|193648.6|193598.6|193655|193605|193648.6|193598.6|15
1727194760000|2024-09-24 16:19:20|193649.7|193599.7|193661.5|193611.5|193661.5|193611.5|193648.6|193598.6|16
1727194770000|2024-09-24 16:19:30|193657.7|193607.7|193651.8|193601.8|193660.8|193610.8|193651.8|193601.8|27
1727194780000|2024-09-24 16:19:40|193656.6|193606.6|193646.6|193596.6|193657.9|193607.9|193645.3|193595.3|23
1727194790000|2024-09-24 16:19:50|193646.8|193596.8|193599.9|193549.9|193649.5|193599.5|193599.8|193549.8|15
1727194800000|2024-09-24 16:20:00|193598.8|193548.8|193607.5|193557.5|193607.8|193557.8|193598.8|193548.8|22
1727194810000|2024-09-24 16:20:10|193608|193558|193605.4|193555.4|193608.7|193558.7|193601.7|193551.7|16
1727194820000|2024-09-24 16:20:20|193599.1|193549.1|193596.2|193546.2|193606.7|193556.7|193596.2|193546.2|12
1727194830000|2024-09-24 16:20:30|193600.7|193550.7|193571.4|193521.4|193603.2|193553.2|193566.9|193516.9|22
1727194840000|2024-09-24 16:20:40|193570.7|193520.7|193605.7|193480.7|193607.9|193520.7|193570.7|193474.6|24
1727194850000|2024-09-24 16:20:50|193605.9|193480.9|193605.2|193480.2|193606.3|193481.3|193598.5|193473.5|16
1727194860000|2024-09-24 16:21:00|193611.1|193486.1|193584.4|193534.4|193611.3|193535.7|193581.3|193483.6|19
1727194870000|2024-09-24 16:21:10|193583.9|193533.9|193575.5|193525.5|193585.3|193535.3|193575.5|193525.5|26
1727194880000|2024-09-24 16:21:20|193564.4|193514.4|193567.7|193517.7|193572.3|193522.3|193564.4|193514.4|26
1727194890000|2024-09-24 16:21:30|193567.8|193517.8|193562.2|193437.2|193567.8|193517.8|193524.1|193437.2|21
1727194900000|2024-09-24 16:21:40|193572.9|193447.9|193598|193548|193599.2|193549.2|193545.3|193439.3|33
1727194910000|2024-09-24 16:21:50|193593.6|193543.6|193610.7|193560.7|193615.4|193565.4|193590.3|193540.3|18
1727194920000|2024-09-24 16:22:00|193613.5|193563.5|193645.2|193595.2|193645.2|193595.2|193609.7|193559.7|15
1727194930000|2024-09-24 16:22:10|193649.7|193599.7|193657.2|193607.2|193664.5|193614.5|193647.6|193597.6|27
1727194940000|2024-09-24 16:22:20|193658.6|193608.6|193675.6|193625.6|193705.1|193655.1|193658.4|193608.4|26
1727194950000|2024-09-24 16:22:30|193677.3|193627.3|193679.7|193629.7|193682.4|193632.4|193675|193625|20
1727194960000|2024-09-24 16:22:40|193676.2|193626.2|193666.1|193616.1|193676.2|193626.2|193654.1|193604.1|25
1727194970000|2024-09-24 16:22:50|193663.7|193613.7|193665.8|193615.8|193666.6|193616.6|193662.2|193612.2|9
1727194980000|2024-09-24 16:23:00|193662.4|193612.4|193657.7|193607.7|193685.7|193635.7|193657.7|193607.7|38
1727194990000|2024-09-24 16:23:10|193650.3|193600.3|193655.7|193605.7|193658.7|193608.7|193650.3|193600.3|12
1727195000000|2024-09-24 16:23:20|193653.1|193603.1|193615|193565|193664.9|193614.9|193613.6|193563.6|18
1727195010000|2024-09-24 16:23:30|193615.1|193565.1|193628.4|193578.4|193633|193583|193615.1|193565.1|29
1727195020000|2024-09-24 16:23:40|193629.4|193579.4|193659.6|193534.6|193665.2|193582.7|193629.4|193534.1|17
1727195030000|2024-09-24 16:23:50|193660.6|193535.6|193664.2|193539.2|193667.5|193542.5|193655|193530|19
1727195040000|2024-09-24 16:24:00|193664.9|193539.9|193667.4|193542.4|193668.3|193543.3|193663.7|193538.7|14
1727195050000|2024-09-24 16:24:10|193671.4|193546.4|193662.6|193537.6|193671.4|193546.4|193662.4|193537.4|11
1727195060000|2024-09-24 16:24:20|193661.7|193536.7|193658.9|193533.9|193714.3|193589.3|193658.4|193533.4|32
1727195070000|2024-09-24 16:24:30|193659.8|193534.8|193654.7|193529.7|193661.3|193536.3|193654|193529|14
1727195080000|2024-09-24 16:24:40|193654.2|193529.2|193658|193533|193658|193533|193654|193529|13
1727195090000|2024-09-24 16:24:50|193656.6|193531.6|193659|193534|193662|193537|193656.6|193531.6|15
1727195100000|2024-09-24 16:25:00|193657.6|193532.6|193646.1|193521.1|193657.6|193532.6|193641.6|193516.6|21
1727195110000|2024-09-24 16:25:10|193641.9|193516.9|193644.1|193519.1|193646.8|193521.8|193641.7|193516.7|15
1727195120000|2024-09-24 16:25:20|193645.3|193520.3|193642.9|193517.9|193647.5|193522.5|193642.9|193517.9|12
1727195130000|2024-09-24 16:25:30|193644.3|193519.3|193644.2|193519.2|193648.1|193523.1|193641.4|193516.4|13
1727195140000|2024-09-24 16:25:40|193644.8|193519.8|193610.2|193560.2|193652.1|193565.3|193609|193519.8|12
1727195150000|2024-09-24 16:25:50|193609.1|193559.1|193608.7|193558.7|193610.8|193560.8|193608.2|193558.2|9
1727195160000|2024-09-24 16:26:00|193609.1|193559.1|193608.5|193558.5|193611.2|193561.2|193607.3|193557.3|11
1727195170000|2024-09-24 16:26:10|193608|193558|193610.8|193560.8|193618.6|193568.6|193608|193558|13
1727195180000|2024-09-24 16:26:20|193612.8|193562.8|193582.1|193532.1|193612.8|193562.8|193576.4|193526.4|11
1727195190000|2024-09-24 16:26:30|193587.7|193537.7|193581.7|193531.7|193590|193540|193581.7|193531.7|25
1727195200000|2024-09-24 16:26:40|193582.8|193532.8|193626.5|193501.5|193627.7|193537|193582.8|193494|26
1727195210000|2024-09-24 16:26:50|193628.3|193503.3|193629.7|193504.7|193630.5|193505.5|193620.1|193495.1|19
1727195220000|2024-09-24 16:27:00|193628|193503|193622.5|193497.5|193628|193503|193621|193496|12
1727195230000|2024-09-24 16:27:10|193622.7|193497.7|193558|193508|193626.3|193509.9|193550.9|193480.4|20
1727195240000|2024-09-24 16:27:20|193557.8|193507.8|193578.9|193528.9|193583.3|193533.3|193557.5|193507.5|19
1727195250000|2024-09-24 16:27:30|193580|193530|193578.4|193528.4|193580|193530|193575.2|193525.2|14
1727195260000|2024-09-24 16:27:40|193577.1|193527.1|193555.5|193505.5|193577.1|193527.1|193547.2|193497.2|27
1727195270000|2024-09-24 16:27:50|193554.9|193504.9|193587.7|193462.7|193595.5|193509.7|193554.7|193460.7|23
1727195280000|2024-09-24 16:28:00|193590|193465|193592.3|193467.3|193597.3|193472.3|193586|193461|27
1727195290000|2024-09-24 16:28:10|193590.8|193465.8|193616.8|193491.8|193616.8|193491.8|193590.8|193465.8|17
1727195300000|2024-09-24 16:28:20|193615.5|193490.5|193591.9|193541.9|193621.9|193566.4|193590.3|193490|23
1727195310000|2024-09-24 16:28:30|193590.7|193540.7|193536.9|193486.9|193591.6|193541.6|193535|193485|27
1727195320000|2024-09-24 16:28:40|193535.4|193485.4|193536|193486|193536.9|193486.9|193532|193482|22
1727195330000|2024-09-24 16:28:50|193534.9|193484.9|193527.6|193477.6|193536.2|193486.2|193527.6|193477.6|25
1727195340000|2024-09-24 16:29:00|193527.4|193477.4|193536.1|193486.1|193536.1|193486.1|193526.7|193476.7|21
1727195350000|2024-09-24 16:29:10|193527.1|193477.1|193524|193474|193528.4|193478.4|193522.9|193472.9|23
1727195360000|2024-09-24 16:29:20|193523|193473|193522.2|193472.2|193528.9|193478.9|193521.9|193471.9|31
1727195370000|2024-09-24 16:29:30|193528.2|193478.2|193522.5|193472.5|193533.4|193483.4|193522.5|193472.5|15
1727195380000|2024-09-24 16:29:40|193522.3|193472.3|193489.6|193439.6|193522.3|193472.3|193489.6|193439.6|17
1727195390000|2024-09-24 16:29:50|193490.4|193440.4|193522.2|193472.2|193526|193476|193490.4|193440.4|28
1727195400000|2024-09-24 16:30:00|193520.2|193470.2|193534.1|193484.1|193539.3|193489.3|193519.6|193469.6|33
1727195410000|2024-09-24 16:30:10|193533.7|193483.7|193534.1|193484.1|193535|193485|193532.7|193482.7|15
1727195420000|2024-09-24 16:30:20|193532.7|193482.7|193527.6|193477.6|193537.8|193487.8|193527.2|193477.2|18
1727195430000|2024-09-24 16:30:30|193529.3|193479.3|193520.4|193470.4|193529.3|193479.3|193519.4|193469.4|13
1727195440000|2024-09-24 16:30:40|193518.7|193468.7|193510.2|193460.2|193518.7|193468.7|193501.6|193451.6|25
1727195450000|2024-09-24 16:30:50|193511.2|193461.2|193512.1|193462.1|193522.1|193472.1|193511.2|193461.2|21
1727195460000|2024-09-24 16:31:00|193513.1|193463.1|193510.5|193460.5|193514.1|193464.1|193510.5|193460.5|11
1727195470000|2024-09-24 16:31:10|193510.7|193460.7|193520.3|193470.3|193527.1|193477.1|193510.7|193460.7|22
1727195480000|2024-09-24 16:31:20|193525.5|193475.5|193528.2|193478.2|193536.5|193486.5|193519.6|193469.6|27
1727195490000|2024-09-24 16:31:30|193530.2|193480.2|193530.3|193480.3|193539.2|193489.2|193528.2|193478.2|32
1727195500000|2024-09-24 16:31:40|193529.5|193479.5|193530.4|193480.4|193537.7|193487.7|193529.5|193479.5|31
1727195510000|2024-09-24 16:31:50|193531.8|193481.8|193540.6|193490.6|193540.6|193490.6|193531.3|193481.3|15
1727195520000|2024-09-24 16:32:00|193539.2|193489.2|193531.7|193481.7|193539.2|193489.2|193530|193480|9
1727195530000|2024-09-24 16:32:10|193533.5|193483.5|193531.9|193481.9|193533.6|193483.6|193531|193481|8
1727195540000|2024-09-24 16:32:20|193531|193481|193517.9|193467.9|193533.2|193483.2|193517.9|193467.9|24
1727195550000|2024-09-24 16:32:30|193519.1|193469.1|193520.8|193470.8|193534.2|193484.2|193519.1|193469.1|27
1727195560000|2024-09-24 16:32:40|193520.5|193470.5|193519.1|193469.1|193523.8|193473.8|193517.5|193467.5|27
1727195570000|2024-09-24 16:32:50|193522.5|193472.5|193528.2|193478.2|193528.2|193478.2|193521.3|193471.3|30
1727195580000|2024-09-24 16:33:00|193523.7|193473.7|193524.4|193474.4|193525.9|193475.9|193522.3|193472.3|17
1727195590000|2024-09-24 16:33:10|193529|193479|193519.9|193469.9|193529.5|193479.5|193519.4|193469.4|30
1727195600000|2024-09-24 16:33:20|193520.8|193470.8|193521|193471|193528.4|193478.4|193518.9|193468.9|30
1727195610000|2024-09-24 16:33:30|193520|193470|193522.2|193472.2|193528.1|193478.1|193518.4|193468.4|28
1727195620000|2024-09-24 16:33:40|193519.9|193469.9|193519.3|193469.3|193523.7|193473.7|193516.9|193466.9|25
1727195630000|2024-09-24 16:33:50|193518.7|193468.7|193522.9|193472.9|193526.1|193476.1|193516.4|193466.4|31
1727195640000|2024-09-24 16:34:00|193521.9|193471.9|193522.3|193472.3|193524.4|193474.4|193521.3|193471.3|27
1727195650000|2024-09-24 16:34:10|193522.6|193472.6|193522.4|193472.4|193530.4|193480.4|193517.4|193467.4|26
1727195660000|2024-09-24 16:34:20|193521|193471|193522.1|193472.1|193522.9|193472.9|193519.1|193469.1|23
1727195670000|2024-09-24 16:34:30|193521.1|193471.1|193521.2|193471.2|193522.8|193472.8|193520.3|193470.3|18
1727195680000|2024-09-24 16:34:40|193521.6|193471.6|193522|193472|193523.9|193473.9|193519.4|193469.4|28
1727195690000|2024-09-24 16:34:50|193521.4|193471.4|193521.4|193471.4|193526.3|193476.3|193519.3|193469.3|27
1727195700000|2024-09-24 16:35:00|193526.2|193476.2|193522.9|193472.9|193528.9|193478.9|193521.1|193471.1|22
1727195710000|2024-09-24 16:35:10|193524.1|193474.1|193521.5|193471.5|193527.6|193477.6|193519.4|193469.4|25
1727195720000|2024-09-24 16:35:20|193522.5|193472.5|193523|193473|193525.7|193475.7|193520.7|193470.7|36
1727195730000|2024-09-24 16:35:30|193519|193469|193528.2|193478.2|193532.5|193482.5|193515.3|193465.3|30
1727195740000|2024-09-24 16:35:40|193529.5|193479.5|193533.1|193483.1|193533.2|193483.2|193524.5|193474.5|29
1727195750000|2024-09-24 16:35:50|193531.3|193481.3|193532.4|193482.4|193537.5|193487.5|193528.2|193478.2|36
1727195760000|2024-09-24 16:36:00|193533.8|193483.8|193531.6|193481.6|193534.2|193484.2|193523.4|193473.4|27
1727195770000|2024-09-24 16:36:10|193532.9|193482.9|193529.9|193479.9|193532.9|193482.9|193527.4|193477.4|16
1727195780000|2024-09-24 16:36:20|193528.4|193478.4|193527|193477|193532.7|193482.7|193524.5|193474.5|26
1727195790000|2024-09-24 16:36:30|193527.1|193477.1|193529.5|193479.5|193534|193484|193524.9|193474.9|26
1727195800000|2024-09-24 16:36:40|193530.6|193480.6|193532.2|193482.2|193535.7|193485.7|193526.4|193476.4|33
1727195810000|2024-09-24 16:36:50|193532.1|193482.1|193524.6|193474.6|193532.1|193482.1|193519.7|193469.7|18
1727195820000|2024-09-24 16:37:00|193523.6|193473.6|193515.8|193465.8|193535.8|193485.8|193505.4|193455.4|33
1727195830000|2024-09-24 16:37:10|193515.2|193465.2|193524.1|193474.1|193546.7|193477.6|193515.1|193421.7|25
1727195840000|2024-09-24 16:37:20|193520.5|193470.5|193529.9|193479.9|193560.9|193480.2|193516.8|193431.8|22
1727195850000|2024-09-24 16:37:30|193524.3|193474.3|193532.8|193482.8|193540|193490|193523|193473|27
1727195860000|2024-09-24 16:37:40|193529.3|193479.3|193536|193486|193536|193486|193528|193478|26
1727195870000|2024-09-24 16:37:50|193532.9|193482.9|193523.1|193473.1|193534|193484|193523.1|193473.1|20
1727195880000|2024-09-24 16:38:00|193524.4|193474.4|193523.2|193473.2|193526.3|193476.3|193520.2|193470.2|14
1727195890000|2024-09-24 16:38:10|193523.6|193473.6|193521.7|193471.7|193523.6|193473.6|193521.7|193471.7|5
1727195900000|2024-09-24 16:38:20|193522.7|193472.7|193529.1|193479.1|193535.9|193485.9|193522.7|193472.7|18
1727195910000|2024-09-24 16:38:30|193530|193480|193529.1|193479.1|193537.5|193487.5|193528.1|193478.1|20
1727195920000|2024-09-24 16:38:40|193530.4|193480.4|193530.3|193480.3|193533|193483|193529.4|193479.4|11
1727195930000|2024-09-24 16:38:50|193529.4|193479.4|193526.1|193476.1|193533|193483|193526.1|193476.1|9
1727195940000|2024-09-24 16:39:00|193524.9|193474.9|193526.7|193476.7|193535.9|193485.9|193524.8|193474.8|6
1727195950000|2024-09-24 16:39:10|193525.5|193475.5|193524.9|193474.9|193534.3|193484.3|193524.1|193474.1|6
1727195960000|2024-09-24 16:39:20|193555.9|193505.9|193570.8|193520.8|193595.3|193545.3|193555.9|193505.9|29
1727195970000|2024-09-24 16:39:30|193567.8|193517.8|193554|193504|193582.3|193532.3|193552.6|193502.6|24
1727195980000|2024-09-24 16:39:40|193550.2|193500.2|193540.1|193490.1|193550.2|193500.2|193540.1|193490.1|13
1727195990000|2024-09-24 16:39:50|193541.7|193491.7|193530.6|193480.6|193541.7|193491.7|193527|193477|26
1727196000000|2024-09-24 16:40:00|193524.2|193474.2|193527.6|193477.6|193528.3|193478.3|193524.2|193474.2|20
1727196010000|2024-09-24 16:40:10|193527.9|193477.9|193607.5|193557.5|193613.8|193563.8|193524.5|193474.5|25
1727196020000|2024-09-24 16:40:20|193607.2|193557.2|193603|193553|193612.8|193562.8|193601.6|193551.6|32
1727196030000|2024-09-24 16:40:30|193644|193519|193591.2|193541.2|193645.4|193553.6|193591.2|193514.3|18
1727196040000|2024-09-24 16:40:40|193591.3|193541.3|193594.2|193544.2|193600.4|193550.4|193591.3|193541.3|5
1727196050000|2024-09-24 16:40:50|193594.3|193544.3|193591.5|193541.5|193595|193545|193591.2|193541.2|8
1727196060000|2024-09-24 16:41:00|193595|193545|193592.8|193542.8|193595.1|193545.1|193591.7|193541.7|14
1727196070000|2024-09-24 16:41:10|193593.1|193543.1|193589|193539|193596|193546|193588|193538|11
1727196080000|2024-09-24 16:41:20|193594.1|193544.1|193589.5|193539.5|193594.4|193544.4|193589|193539|12
1727196090000|2024-09-24 16:41:30|193590.6|193540.6|193579.7|193529.7|193613.5|193545.8|193574.8|193482.9|24
1727196100000|2024-09-24 16:41:40|193579.4|193529.4|193574.2|193524.2|193579.4|193529.4|193569.1|193519.1|36
1727196110000|2024-09-24 16:41:50|193572.6|193522.6|193575.4|193525.4|193577.8|193527.8|193569.9|193519.9|36
1727196120000|2024-09-24 16:42:00|193572.6|193522.6|193574.7|193524.7|193578.7|193528.7|193571.4|193521.4|37
1727196130000|2024-09-24 16:42:10|193573.4|193523.4|193565.8|193515.8|193576.4|193526.4|193562.8|193512.8|35
1727196140000|2024-09-24 16:42:20|193567|193517|193577.3|193527.3|193577.3|193527.3|193567|193517|30
1727196150000|2024-09-24 16:42:30|193575.4|193525.4|193574.6|193524.6|193581.2|193531.2|193570.5|193520.5|35
1727196160000|2024-09-24 16:42:40|193571|193521|193573.2|193523.2|193575.5|193525.5|193571|193521|14
1727196170000|2024-09-24 16:42:50|193571.8|193521.8|193569.6|193519.6|193575.4|193525.4|193569.6|193519.6|9
1727196180000|2024-09-24 16:43:00|193572.3|193522.3|193574.6|193524.6|193577.1|193527.1|193571|193521|18
1727196190000|2024-09-24 16:43:10|193572.3|193522.3|193576.9|193526.9|193577|193527|193571|193521|17
1727196200000|2024-09-24 16:43:20|193574.3|193524.3|193575.2|193525.2|193576.9|193526.9|193573.1|193523.1|12
1727196210000|2024-09-24 16:43:30|193576.6|193526.6|193575.7|193525.7|193576.6|193526.6|193574.6|193524.6|5
1727196220000|2024-09-24 16:43:40|193577.1|193527.1|193636.3|193586.3|193666.2|193616.2|193577.1|193527.1|22
1727196230000|2024-09-24 16:43:50|193636.6|193586.6|193645.6|193595.6|193646.7|193596.7|193635.2|193585.2|21
1727196240000|2024-09-24 16:44:00|193648.1|193598.1|193644.5|193594.5|193648.4|193598.4|193643.7|193593.7|14
1727196250000|2024-09-24 16:44:10|193644.4|193594.4|193643.1|193593.1|193646.3|193596.3|193642.7|193592.7|17
1727196260000|2024-09-24 16:44:20|193644|193594|193642.6|193592.6|193650.2|193600.2|193642.6|193592.6|23
1727196270000|2024-09-24 16:44:30|193645.6|193595.6|193640.6|193590.6|193647.2|193597.2|193638.4|193588.4|26
1727196280000|2024-09-24 16:44:40|193640.5|193590.5|193639.4|193589.4|193644.8|193594.8|193639.4|193589.4|22
1727196290000|2024-09-24 16:44:50|193640.3|193590.3|193638|193588|193640.4|193590.4|193637.5|193587.5|8
1727196300000|2024-09-24 16:45:00|193638.3|193588.3|193640.4|193590.4|193643.9|193593.9|193638.3|193588.3|25
1727196310000|2024-09-24 16:45:10|193641|193591|193641.7|193591.7|193645.2|193595.2|193639.5|193589.5|34
1727196320000|2024-09-24 16:45:20|193641.3|193591.3|193609.7|193559.7|193642.3|193592.3|193601.4|193551.4|19
1727196330000|2024-09-24 16:45:30|193608.2|193558.2|193594.5|193544.5|193608.2|193558.2|193593.6|193543.6|9
1727196340000|2024-09-24 16:45:40|193593.3|193543.3|193583.6|193533.6|193593.3|193543.3|193578.7|193528.7|34
1727196350000|2024-09-24 16:45:50|193584.4|193534.4|193585.7|193535.7|193590.1|193540.1|193581|193531|35
1727196360000|2024-09-24 16:46:00|193586.6|193536.6|193584.9|193534.9|193587.9|193537.9|193581.6|193531.6|32
1727196370000|2024-09-24 16:46:10|193585.9|193535.9|193586.7|193536.7|193588|193538|193582.4|193532.4|33
1727196380000|2024-09-24 16:46:20|193586.8|193536.8|193596.7|193546.7|193604.1|193554.1|193586.8|193536.8|24
1727196390000|2024-09-24 16:46:30|193597.8|193547.8|193590.8|193540.8|193597.8|193547.8|193589.9|193539.9|13
1727196400000|2024-09-24 16:46:40|193590.9|193540.9|193577.8|193527.8|193590.9|193540.9|193569.9|193519.9|20
1727196410000|2024-09-24 16:46:50|193575.9|193525.9|193580.4|193530.4|193581.5|193531.5|193575.9|193525.9|19
1727196420000|2024-09-24 16:47:00|193575.9|193525.9|193580|193530|193581.7|193531.7|193575.9|193525.9|22
1727196430000|2024-09-24 16:47:10|193579.8|193529.8|193580.3|193530.3|193580.4|193530.4|193576.9|193526.9|23
1727196440000|2024-09-24 16:47:20|193579.2|193529.2|193579.4|193529.4|193580.9|193530.9|193577.2|193527.2|24
1727196450000|2024-09-24 16:47:30|193579|193529|193580.7|193530.7|193580.7|193530.7|193576.8|193526.8|8
1727196460000|2024-09-24 16:47:40|193579.4|193529.4|193578.1|193528.1|193581.4|193531.4|193577.9|193527.9|10
1727196470000|2024-09-24 16:47:50|193579.7|193529.7|193589.6|193539.6|193590.3|193540.3|193578.1|193528.1|22
1727196480000|2024-09-24 16:48:00|193588.8|193538.8|193641.4|193591.4|193645.7|193595.7|193588.8|193538.8|37
1727196490000|2024-09-24 16:48:10|193640|193590|193638.9|193588.9|193645.4|193595.4|193636.9|193586.9|23
1727196500000|2024-09-24 16:48:20|193639.5|193589.5|193629.6|193579.6|193640.8|193590.8|193622|193572|29
1727196510000|2024-09-24 16:48:30|193631.3|193581.3|193631.9|193581.9|193631.9|193581.9|193627.1|193577.1|12
1727196520000|2024-09-24 16:48:40|193631.6|193581.6|193635.3|193585.3|193636.6|193586.6|193625.5|193575.5|20
1727196530000|2024-09-24 16:48:50|193636.4|193586.4|193628.9|193578.9|193650.5|193600.5|193627.2|193577.2|20
1727196540000|2024-09-24 16:49:00|193627.2|193577.2|193605.2|193555.2|193627.5|193577.5|193596.2|193546.2|18
1727196550000|2024-09-24 16:49:10|193605.3|193555.3|193617.6|193567.6|193618.2|193568.2|193601.3|193551.3|24
1727196560000|2024-09-24 16:49:20|193616.2|193566.2|193617.1|193567.1|193618.5|193568.5|193616.1|193566.1|16
1727196570000|2024-09-24 16:49:30|193616.2|193566.2|193610.7|193560.7|193617.6|193567.6|193610.4|193560.4|21
1727196580000|2024-09-24 16:49:40|193609.6|193559.6|193611.6|193561.6|193612.9|193562.9|193609.6|193559.6|28
1727196590000|2024-09-24 16:49:50|193611.2|193561.2|193608.5|193558.5|193613.6|193563.6|193608.5|193558.5|18
1727196600000|2024-09-24 16:50:00|193610.7|193560.7|193614.4|193564.4|193616.9|193566.9|193607.8|193557.8|21
1727196610000|2024-09-24 16:50:10|193615.6|193565.6|193641.1|193591.1|193646|193596|193614.1|193564.1|27
1727196620000|2024-09-24 16:50:20|193640.5|193590.5|193643.7|193593.7|193648.3|193598.3|193639.5|193589.5|26
1727196630000|2024-09-24 16:50:30|193641.7|193591.7|193641.4|193591.4|193647.8|193597.8|193639.9|193589.9|27
1727196640000|2024-09-24 16:50:40|193642.6|193592.6|193641.3|193591.3|193645.1|193595.1|193640.9|193590.9|24
1727196650000|2024-09-24 16:50:50|193641.9|193591.9|193642|193592|193643.4|193593.4|193640.6|193590.6|16
1727196660000|2024-09-24 16:51:00|193643.4|193593.4|193641.3|193591.3|193643.4|193593.4|193639.6|193589.6|18
1727196670000|2024-09-24 16:51:10|193639.5|193589.5|193642|193592|193644|193594|193639.5|193589.5|23
1727196680000|2024-09-24 16:51:20|193639.8|193589.8|193638.6|193588.6|193642.8|193592.8|193636.8|193586.8|29
1727196690000|2024-09-24 16:51:30|193639.9|193589.9|193678.3|193553.3|193681.6|193590.5|193639.9|193552.1|13
1727196700000|2024-09-24 16:51:40|193676.9|193551.9|193631.2|193581.2|193676.9|193589.9|193631.2|193551.9|21
1727196710000|2024-09-24 16:51:50|193633.4|193583.4|193634|193584|193635.4|193585.4|193629.8|193579.8|9
1727196720000|2024-09-24 16:52:00|193635|193585|193629.9|193579.9|193635|193585|193603.4|193553.4|33
1727196730000|2024-09-24 16:52:10|193628.6|193578.6|193619.5|193569.5|193630.1|193580.1|193615.7|193565.7|29
1727196740000|2024-09-24 16:52:20|193624.8|193574.8|193656.7|193531.7|193660.9|193576.5|193619.5|193531.7|31
1727196750000|2024-09-24 16:52:30|193655.3|193530.3|193654.5|193529.5|193663.7|193538.7|193651|193526|40
1727196760000|2024-09-24 16:52:40|193656.6|193531.6|193656|193531|193662.6|193537.6|193653.5|193528.5|37
1727196770000|2024-09-24 16:52:50|193660.4|193535.4|193658.9|193533.9|193663.6|193538.6|193654.2|193529.2|37
1727196780000|2024-09-24 16:53:00|193660.4|193535.4|193614.9|193564.9|193663.4|193575.5|193612.7|193530.8|37
1727196790000|2024-09-24 16:53:10|193612.6|193562.6|193609.1|193559.1|193618|193568|193606.7|193556.7|33
1727196800000|2024-09-24 16:53:20|193608.5|193558.5|193606.9|193556.9|193610.3|193560.3|193602.7|193552.7|26
1727196810000|2024-09-24 16:53:30|193604.8|193554.8|193605.5|193555.5|193607.1|193557.1|193601.5|193551.5|23
1727196820000|2024-09-24 16:53:40|193605.6|193555.6|193605.4|193555.4|193606.7|193556.7|193601.2|193551.2|20
1727196830000|2024-09-24 16:53:50|193604.9|193554.9|193609.1|193559.1|193610.6|193560.6|193604.9|193554.9|25
1727196840000|2024-09-24 16:54:00|193609.3|193559.3|193610.2|193560.2|193617.5|193567.5|193603.9|193553.9|24
1727196850000|2024-09-24 16:54:10|193610|193560|193609.9|193559.9|193611.1|193561.1|193604.3|193554.3|25
1727196860000|2024-09-24 16:54:20|193611|193561|193610.3|193560.3|193612|193562|193604.6|193554.6|23
1727196870000|2024-09-24 16:54:30|193611.4|193561.4|193612.8|193562.8|193612.8|193562.8|193605.7|193555.7|27
1727196880000|2024-09-24 16:54:40|193612.4|193562.4|193632.2|193507.2|193636|193563.9|193602.6|193507.2|36
1727196890000|2024-09-24 16:54:50|193630.4|193505.4|193631.6|193506.6|193639.2|193514.2|193629.2|193504.2|16
1727196900000|2024-09-24 16:55:00|193632.1|193507.1|193571.6|193446.6|193632.1|193507.1|193559.5|193434.5|28
1727196910000|2024-09-24 16:55:10|193567.4|193442.4|193566.4|193441.4|193572.9|193447.9|193565|193440|31
1727196920000|2024-09-24 16:55:20|193567.1|193442.1|193572.2|193447.2|193576.7|193451.7|193565.2|193440.2|32
1727196930000|2024-09-24 16:55:30|193571.6|193446.6|193569.4|193444.4|193571.6|193446.6|193563.9|193438.9|22
1727196940000|2024-09-24 16:55:40|193568.8|193443.8|193532.9|193482.9|193570.7|193487.6|193530.7|193443.5|27
1727196950000|2024-09-24 16:55:50|193535.7|193485.7|193534.7|193484.7|193535.9|193485.9|193526.3|193476.3|34
1727196960000|2024-09-24 16:56:00|193528.9|193478.9|193548|193498|193552.1|193502.1|193528.9|193478.9|30
1727196970000|2024-09-24 16:56:10|193544.5|193494.5|193549.4|193499.4|193551.2|193501.2|193544.5|193494.5|28
1727196980000|2024-09-24 16:56:20|193551.4|193501.4|193610.7|193485.7|193621.6|193541.2|193547.1|193485.1|32
1727196990000|2024-09-24 16:56:30|193614.5|193489.5|193632.5|193507.5|193634.1|193509.1|193612.8|193487.8|30
1727197000000|2024-09-24 16:56:40|193633.2|193508.2|193622.6|193497.6|193633.2|193508.2|193622.6|193497.6|25
1727197010000|2024-09-24 16:56:50|193620.7|193495.7|193666.8|193541.8|193677.2|193552.2|193620.7|193495.7|27
1727197020000|2024-09-24 16:57:00|193668.6|193543.6|193637.8|193512.8|193668.6|193543.6|193637.8|193512.8|27
1727197030000|2024-09-24 16:57:10|193638.7|193513.7|193661.8|193536.8|193663.1|193578.6|193625.6|193513.2|29
1727197040000|2024-09-24 16:57:20|193663|193538|193665.6|193540.6|193667.8|193542.8|193661|193536|17
1727197050000|2024-09-24 16:57:30|193667.5|193542.5|193667.6|193542.6|193669.7|193544.7|193664.3|193539.3|11
1727197060000|2024-09-24 16:57:40|193667.5|193542.5|193657.6|193532.6|193669.4|193544.4|193656|193531|21
1727197070000|2024-09-24 16:57:50|193657.9|193532.9|193645.2|193520.2|193657.9|193532.9|193643.4|193518.4|13
1727197080000|2024-09-24 16:58:00|193644|193519|193646.2|193521.2|193646.2|193521.2|193643.9|193518.9|10
1727197090000|2024-09-24 16:58:10|193641.4|193516.4|193649.5|193524.5|193650|193525|193633.9|193508.9|24
1727197100000|2024-09-24 16:58:20|193647.9|193522.9|193645.3|193520.3|193654|193529|193643.1|193518.1|26
1727197110000|2024-09-24 16:58:30|193645|193520|193649.8|193524.8|193651.2|193526.2|193642.6|193517.6|19
1727197120000|2024-09-24 16:58:40|193648.2|193523.2|193694.7|193569.7|193698.3|193573.3|193648.2|193523.2|22
1727197130000|2024-09-24 16:58:50|193696.7|193571.7|193711.4|193586.4|193728|193603|193696.7|193571.7|29
1727197140000|2024-09-24 16:59:00|193722.8|193597.8|193726.2|193601.2|193728.3|193603.3|193719.7|193594.7|25
1727197150000|2024-09-24 16:59:10|193724.6|193599.6|193679.9|193629.9|193724.7|193633.5|193671.5|193586.6|32
1727197160000|2024-09-24 16:59:20|193679.5|193629.5|193700.8|193650.8|193700.8|193650.8|193677.5|193627.5|25
1727197170000|2024-09-24 16:59:30|193701.1|193651.1|193711|193661|193712|193662|193700.5|193650.5|14
1727197180000|2024-09-24 16:59:40|193713.1|193663.1|193718.4|193668.4|193720.1|193670.1|193707.6|193657.6|16
1727197190000|2024-09-24 16:59:50|193715.1|193665.1|193738.6|193688.6|193738.6|193688.6|193714.3|193664.3|18
1727197200000|2024-09-24 17:00:00|193737.4|193687.4|193746|193696|193760.4|193710.4|193737.4|193687.4|39
1727197210000|2024-09-24 17:00:10|193742|193692|193748.8|193698.8|193748.8|193698.8|193742|193692|22
1727197220000|2024-09-24 17:00:20|193746.5|193696.5|193789.2|193664.2|193789.2|193701.9|193746.5|193664.2|13
1727197230000|2024-09-24 17:00:30|193789.1|193664.1|193799.5|193674.5|193799.5|193674.5|193788.7|193663.7|26
1727197240000|2024-09-24 17:00:40|193799.2|193674.2|193818.3|193693.3|193820.5|193695.5|193797.9|193672.9|14
1727197250000|2024-09-24 17:00:50|193818.4|193693.4|193818|193693|193820.4|193695.4|193818|193693|10
1727197260000|2024-09-24 17:01:00|193819.1|193694.1|193819.5|193694.5|193821|193696|193818.6|193693.6|6
1727197270000|2024-09-24 17:01:10|193818|193693|193819.3|193694.3|193821.2|193696.2|193818|193693|4
1727197280000|2024-09-24 17:01:20|193819.8|193694.8|193822|193697|193822|193697|193819.8|193694.8|4
1727197290000|2024-09-24 17:01:30|193821.5|193696.5|193818.8|193693.8|193821.5|193696.5|193818.2|193693.2|6
1727197300000|2024-09-24 17:01:40|193821.4|193696.4|193803.6|193678.6|193830.9|193705.9|193800.5|193675.5|13
1727197310000|2024-09-24 17:01:50|193805|193680|193809.1|193684.1|193810.6|193685.6|193803|193678|9
1727197320000|2024-09-24 17:02:00|193808.5|193683.5|193808.3|193683.3|193813|193688|193805.7|193680.7|10
1727197330000|2024-09-24 17:02:10|193812.4|193687.4|193822.7|193697.7|193841.2|193716.2|193812.4|193687.4|20
1727197340000|2024-09-24 17:02:20|193824.3|193699.3|193818.7|193693.7|193833.5|193708.5|193818.7|193693.7|9
1727197350000|2024-09-24 17:02:30|193819.9|193694.9|193818|193693|193819.9|193694.9|193816.9|193691.9|11
1727197360000|2024-09-24 17:02:40|193818.3|193693.3|193791|193741|193836.6|193765.2|193781.2|193693.1|20
1727197370000|2024-09-24 17:02:50|193789.8|193739.8|193789|193739|193793.1|193743.1|193785.8|193735.8|19
1727197380000|2024-09-24 17:03:00|193788.9|193738.9|193805.7|193755.7|193831|193781|193788.9|193738.9|21
1727197390000|2024-09-24 17:03:10|193804.9|193754.9|193763.4|193713.4|193804.9|193754.9|193760.5|193710.5|17
1727197400000|2024-09-24 17:03:20|193768.9|193718.9|193770.6|193720.6|193770.6|193720.6|193764.1|193714.1|19
1727197410000|2024-09-24 17:03:30|193770.5|193720.5|193765.5|193715.5|193770.5|193720.5|193765.3|193715.3|9
1727197420000|2024-09-24 17:03:40|193766.4|193716.4|193766|193716|193770.2|193720.2|193764.7|193714.7|7
1727197430000|2024-09-24 17:03:50|193766.3|193716.3|193767|193717|193768.7|193718.7|193766.3|193716.3|6
1727197440000|2024-09-24 17:04:00|193767.5|193717.5|193768.6|193718.6|193769.2|193719.2|193764.9|193714.9|7
1727197450000|2024-09-24 17:04:10|193769.9|193719.9|193858|193808|193858.2|193808.2|193768.6|193718.6|27
1727197460000|2024-09-24 17:04:20|193859|193809|193895.6|193845.6|193903|193853|193858.8|193808.8|25
1727197470000|2024-09-24 17:04:30|193894.6|193844.6|193898.2|193848.2|193902.4|193852.4|193891.5|193841.5|19
1727197480000|2024-09-24 17:04:40|193897.7|193847.7|193955.9|193830.9|193955.9|193857.7|193897.7|193818|15
1727197490000|2024-09-24 17:04:50|193947.5|193822.5|193946.1|193821.1|193952.1|193827.1|193945.2|193820.2|21
1727197500000|2024-09-24 17:05:00|193978.6|193853.6|193980.3|193855.3|193997.3|193872.3|193975.2|193850.2|32
1727197510000|2024-09-24 17:05:10|193981.6|193856.6|193976.2|193851.2|193981.6|193856.6|193946.2|193821.2|27
1727197520000|2024-09-24 17:05:20|193977.1|193852.1|193973|193848|193981.8|193856.8|193973|193848|18
1727197530000|2024-09-24 17:05:30|193973.6|193848.6|193960.9|193835.9|193974.7|193849.7|193959.7|193834.7|20
1727197540000|2024-09-24 17:05:40|193963.5|193838.5|193930.1|193805.1|193963.5|193838.5|193927.7|193802.7|20
1727197550000|2024-09-24 17:05:50|193929.9|193804.9|193896.7|193771.7|193929.9|193804.9|193885.3|193760.3|11
1727197560000|2024-09-24 17:06:00|193896.8|193771.8|193884.1|193759.1|193897.9|193791.7|193839.8|193754.4|26
1727197570000|2024-09-24 17:06:10|193879.4|193754.4|193899.6|193774.6|193905.5|193824.4|193873.5|193748.5|22
1727197580000|2024-09-24 17:06:20|193901.5|193776.5|193917.9|193792.9|193919.6|193794.6|193901.5|193776.5|7
1727197590000|2024-09-24 17:06:30|193917|193792|193885|193760|193917.6|193792.6|193885|193760|12
1727197600000|2024-09-24 17:06:40|193883.7|193758.7|193877.6|193752.6|193884.9|193759.9|193877.6|193752.6|10
1727197610000|2024-09-24 17:06:50|193877.8|193752.8|193886.6|193761.6|193888.1|193763.1|193877.8|193752.8|22
1727197620000|2024-09-24 17:07:00|193886.9|193761.9|193878.6|193753.6|193888|193763|193878.6|193753.6|8
1727197630000|2024-09-24 17:07:10|193877.1|193752.1|193874.4|193749.4|193878.8|193753.8|193859.5|193734.5|11
1727197640000|2024-09-24 17:07:20|193875|193750|193872.8|193747.8|193885.4|193760.4|193872.8|193747.8|19
1727197650000|2024-09-24 17:07:30|193859.9|193734.9|193847.2|193722.2|193860.7|193735.7|193846.7|193721.7|16
1727197660000|2024-09-24 17:07:40|193848.4|193723.4|193841.4|193716.4|193848.4|193723.4|193841.4|193716.4|8
1727197670000|2024-09-24 17:07:50|193840.9|193715.9|193843|193718|193843.2|193718.2|193840.2|193715.2|8
1727197680000|2024-09-24 17:08:00|193842.9|193717.9|193839.4|193714.4|193846.2|193721.2|193838.3|193713.3|7
1727197690000|2024-09-24 17:08:10|193838.7|193713.7|193843.8|193718.8|193847.3|193722.3|193838.7|193713.7|10
1727197700000|2024-09-24 17:08:20|193841.7|193716.7|193840.4|193715.4|193843|193718|193840.4|193715.4|6
1727197720000|2024-09-24 17:08:40|193840.9|193715.9|193840.7|193715.7|193841|193716|193840.5|193715.5|6
1727197730000|2024-09-24 17:08:50|193839.8|193714.8|193840|193715|193844.4|193719.4|193839.4|193714.4|8
1727197750000|2024-09-24 17:09:10|193840.3|193715.3|193806.8|193681.8|193840.3|193715.3|193800.3|193675.3|13
1727197760000|2024-09-24 17:09:20|193811.8|193686.8|193806.6|193681.6|193812.2|193687.2|193805.7|193680.7|21
1727197770000|2024-09-24 17:09:30|193807.4|193682.4|193773.8|193648.8|193814.4|193689.4|193772.9|193647.9|26
1727197780000|2024-09-24 17:09:40|193774|193649|193798.5|193673.5|193798.5|193673.5|193774|193649|18
1727197790000|2024-09-24 17:09:50|193798|193673|193812.2|193687.2|193814.2|193689.2|193798|193673|11
1727197800000|2024-09-24 17:10:00|193814.2|193689.2|193809.6|193684.6|193814.2|193689.2|193806.7|193681.7|11
1727197810000|2024-09-24 17:10:10|193811.3|193686.3|193780.2|193655.2|193813.2|193688.2|193779.1|193654.1|18
1727197820000|2024-09-24 17:10:20|193776.4|193651.4|193770.7|193645.7|193777.2|193652.2|193770.2|193645.2|23
1727197830000|2024-09-24 17:10:30|193771|193646|193774.7|193649.7|193775.4|193650.4|193770.2|193645.2|12
1727197840000|2024-09-24 17:10:40|193773.1|193648.1|193776.4|193651.4|193803.5|193678.5|193773.1|193648.1|14
1727197850000|2024-09-24 17:10:50|193777.7|193652.7|193778.6|193653.6|193780|193655|193777.7|193652.7|12
1727197860000|2024-09-24 17:11:00|193778.4|193653.4|193772.1|193647.1|193780.5|193655.5|193754.7|193629.7|17
1727197870000|2024-09-24 17:11:10|193770.9|193645.9|193764.7|193639.7|193774.4|193649.4|193764.7|193639.7|16
1727197880000|2024-09-24 17:11:20|193765.5|193640.5|193771.7|193646.7|193774.2|193649.2|193763.8|193638.8|15
1727197890000|2024-09-24 17:11:30|193771.9|193646.9|193771|193646|193772|193647|193768.2|193643.2|11
1727197900000|2024-09-24 17:11:40|193770.4|193645.4|193771|193646|193772.4|193647.4|193769|193644|7
1727197910000|2024-09-24 17:11:50|193770.6|193645.6|193772.1|193647.1|193775.4|193650.4|193770.6|193645.6|11
1727197920000|2024-09-24 17:12:00|193769.9|193644.9|193771.2|193646.2|193773.3|193648.3|193767.7|193642.7|8
1727197930000|2024-09-24 17:12:10|193770|193645|193770.8|193645.8|193776.3|193651.3|193768.8|193643.8|21
1727197940000|2024-09-24 17:12:20|193768.8|193643.8|193774|193649|193776.9|193651.9|193767.4|193642.4|15
1727197950000|2024-09-24 17:12:30|193774.4|193649.4|193772.4|193647.4|193778.1|193653.1|193771.7|193646.7|18
1727197960000|2024-09-24 17:12:40|193774.4|193649.4|193769.9|193644.9|193775.9|193650.9|193769.5|193644.5|20
1727197970000|2024-09-24 17:12:50|193769.6|193644.6|193770.5|193645.5|193772.3|193647.3|193765.5|193640.5|12
1727197980000|2024-09-24 17:13:00|193770.9|193645.9|193786.1|193661.1|193792.7|193667.7|193755.7|193630.7|18
1727197990000|2024-09-24 17:13:10|193784.6|193659.6|193784.9|193659.9|193785.5|193660.5|193781.2|193656.2|23
1727198000000|2024-09-24 17:13:20|193784.7|193659.7|193793.5|193668.5|193795.4|193670.4|193782.8|193657.8|22
1727198010000|2024-09-24 17:13:30|193793.4|193668.4|193793.1|193668.1|193797.9|193672.9|193792.2|193667.2|24
1727198020000|2024-09-24 17:13:40|193793.7|193668.7|193791.6|193666.6|193798.2|193673.2|193791.1|193666.1|29
1727198030000|2024-09-24 17:13:50|193790.5|193665.5|193797.7|193672.7|193801.8|193676.8|193790.5|193665.5|29
1727198040000|2024-09-24 17:14:00|193797.3|193672.3|193793.3|193668.3|193797.7|193672.7|193792.4|193667.4|18
1727198050000|2024-09-24 17:14:10|193792.9|193667.9|193800.6|193675.6|193802.9|193677.9|193792.7|193667.7|29
1727198060000|2024-09-24 17:14:20|193801.1|193676.1|193840.4|193715.4|193841.9|193716.9|193800.8|193675.8|19
1727198070000|2024-09-24 17:14:30|193837.8|193712.8|193789.8|193664.8|193840.3|193715.3|193787.2|193662.2|13
1727198080000|2024-09-24 17:14:40|193790.2|193665.2|193789.2|193664.2|193792.3|193667.3|193788.1|193663.1|8
1727198090000|2024-09-24 17:14:50|193789.1|193664.1|193786.8|193661.8|193793.6|193668.6|193786.6|193661.6|11
1727198100000|2024-09-24 17:15:00|193786.5|193661.5|193782.2|193657.2|193786.7|193661.7|193782.2|193657.2|12
1727198110000|2024-09-24 17:15:10|193781.9|193656.9|193779.7|193654.7|193781.9|193656.9|193779.7|193654.7|9
1727198120000|2024-09-24 17:15:20|193780|193655|193777.9|193652.9|193781.4|193656.4|193776.5|193651.5|12
1727198130000|2024-09-24 17:15:30|193776.5|193651.5|193775.8|193650.8|193781.7|193656.7|193775.8|193650.8|11
1727198140000|2024-09-24 17:15:40|193776|193651|193701.7|193576.7|193776.2|193651.2|193701.7|193576.7|8
1727198150000|2024-09-24 17:15:50|193711.3|193586.3|193715.6|193590.6|193718.5|193593.5|193711.3|193586.3|13
1727198160000|2024-09-24 17:16:00|193715.3|193590.3|193718.2|193593.2|193721.7|193596.7|193715.3|193590.3|19
1727198170000|2024-09-24 17:16:10|193724.3|193599.3|193722.5|193597.5|193728.4|193603.4|193719.7|193594.7|15
1727198180000|2024-09-24 17:16:20|193728.3|193603.3|193803.8|193678.8|193805.4|193680.4|193728.3|193603.3|28
1727198190000|2024-09-24 17:16:30|193802.2|193677.2|193768|193643|193804.3|193679.3|193768|193643|10
1727198200000|2024-09-24 17:16:40|193769.4|193644.4|193783.3|193658.3|193785.6|193660.6|193767.7|193642.7|20
1727198210000|2024-09-24 17:16:50|193782.1|193657.1|193784.8|193659.8|193785.5|193660.5|193782.1|193657.1|15
1727198220000|2024-09-24 17:17:00|193784.4|193659.4|193766.9|193641.9|193786.2|193661.2|193761.9|193636.9|16
1727198230000|2024-09-24 17:17:10|193767.3|193642.3|193735.2|193610.2|193767.4|193642.4|193730.8|193605.8|10
1727198240000|2024-09-24 17:17:20|193735.1|193610.1|193713.8|193588.8|193735.1|193610.1|193710.4|193585.4|24
1727198250000|2024-09-24 17:17:30|193715.4|193590.4|193714.3|193589.3|193716.3|193591.3|193709.7|193584.7|13
1727198260000|2024-09-24 17:17:40|193714.2|193589.2|193706.5|193581.5|193715.9|193590.9|193702.5|193577.5|14
1727198270000|2024-09-24 17:17:50|193705.8|193580.8|193713.1|193588.1|193717|193592|193703.7|193578.7|15
1727198280000|2024-09-24 17:18:00|193715|193590|193746.1|193621.1|193746.1|193621.1|193713.8|193588.8|12
1727198290000|2024-09-24 17:18:10|193746.9|193621.9|193745.4|193620.4|193747.7|193622.7|193742.9|193617.9|23
1727198300000|2024-09-24 17:18:20|193745|193620|193729.2|193604.2|193745|193620|193721.7|193596.7|14
1727198310000|2024-09-24 17:18:30|193727.2|193602.2|193735.3|193610.3|193735.3|193610.3|193726.7|193601.7|17
1727198320000|2024-09-24 17:18:40|193734.7|193609.7|193732.4|193607.4|193737|193612|193724|193599|14
1727198330000|2024-09-24 17:18:50|193733.6|193608.6|193732.1|193607.1|193736|193611|193719.9|193594.9|30
1727198340000|2024-09-24 17:19:00|193731.5|193606.5|193706.5|193581.5|193731.5|193606.5|193703.5|193578.5|10
1727198350000|2024-09-24 17:19:10|193703.5|193578.5|193704.7|193579.7|193708.4|193619.3|193669.3|193578.5|8
1727198360000|2024-09-24 17:19:20|193703.5|193578.5|193668.8|193618.8|193704.5|193620.6|193668.8|193573.9|12
1727198370000|2024-09-24 17:19:30|193683|193633|193723.5|193598.5|193737|193633|193669.7|193577.5|25
1727198380000|2024-09-24 17:19:40|193722.8|193597.8|193700.5|193575.5|193723.7|193598.7|193700.5|193575.5|8
1727198390000|2024-09-24 17:19:50|193700.8|193575.8|193696.3|193571.3|193700.8|193575.8|193696.1|193571.1|19
1727198400000|2024-09-24 17:20:00|193696.9|193571.9|193699.9|193574.9|193703|193578|193696.9|193571.9|6
1727198410000|2024-09-24 17:20:10|193700.2|193575.2|193712.7|193587.7|193737.6|193612.6|193700.2|193575.2|14
1727198420000|2024-09-24 17:20:20|193713|193588|193677.2|193627.2|193725.7|193627.2|193677.2|193587.9|22
1727198430000|2024-09-24 17:20:30|193680|193630|193677.1|193627.1|193688.3|193638.3|193674.4|193624.4|13
1727198440000|2024-09-24 17:20:40|193676.7|193626.7|193677.8|193627.8|193683.5|193633.5|193674|193624|13
1727198450000|2024-09-24 17:20:50|193676.4|193626.4|193676.2|193626.2|193676.4|193626.4|193676.2|193626.2|2
1727198460000|2024-09-24 17:21:00|193675.8|193625.8|193693.7|193568.7|193697.1|193625.8|193675.8|193567.7|13
1727198470000|2024-09-24 17:21:10|193692.2|193567.2|193690.9|193565.9|193695.8|193570.8|193690.5|193565.5|13
1727198480000|2024-09-24 17:21:20|193690.8|193565.8|193693.6|193568.6|193694.1|193569.1|193690.1|193565.1|10
1727198490000|2024-09-24 17:21:30|193692.6|193567.6|193692|193567|193693.9|193568.9|193692|193567|9
1727198500000|2024-09-24 17:21:40|193691.6|193566.6|193653.8|193603.8|193696.9|193607.2|193652.3|193563.7|18
1727198510000|2024-09-24 17:21:50|193653.5|193603.5|193716.4|193591.4|193716.6|193619.4|193648.8|193580.2|24
1727198520000|2024-09-24 17:22:00|193716.1|193591.1|193680.5|193630.5|193720.6|193635|193679.6|193591.1|27
1727198530000|2024-09-24 17:22:10|193678.2|193628.2|193686.6|193636.6|193689|193639|193677.3|193627.3|25
1727198540000|2024-09-24 17:22:20|193688.5|193638.5|193681.5|193631.5|193690.1|193640.1|193681.3|193631.3|15
1727198550000|2024-09-24 17:22:30|193683.3|193633.3|193679.5|193629.5|193687.7|193637.7|193679.5|193629.5|19
1727198560000|2024-09-24 17:22:40|193680.4|193630.4|193680.7|193630.7|193687.4|193637.4|193677.2|193627.2|20
1727198570000|2024-09-24 17:22:50|193680|193630|193720.7|193595.7|193720.7|193630.8|193679.7|193593.4|6
1727198580000|2024-09-24 17:23:00|193719.4|193594.4|193716.1|193591.1|193731.8|193606.8|193715.9|193590.9|15
1727198590000|2024-09-24 17:23:10|193714.9|193589.9|193676.8|193551.8|193714.9|193589.9|193676.8|193551.8|8
1727198600000|2024-09-24 17:23:20|193683.3|193558.3|193685|193560|193685|193560|193681.8|193556.8|6
1727198610000|2024-09-24 17:23:30|193687.2|193562.2|193701.1|193576.1|193705|193580|193687.2|193562.2|11
1727198620000|2024-09-24 17:23:40|193712.7|193587.7|193718.2|193593.2|193719|193594|193708.7|193583.7|14
1727198630000|2024-09-24 17:23:50|193713.5|193588.5|193718.4|193593.4|193718.4|193593.4|193713|193588|7
1727198640000|2024-09-24 17:24:00|193717.1|193592.1|193710.5|193585.5|193717.1|193592.1|193704.8|193579.8|8
1727198650000|2024-09-24 17:24:10|193709.5|193584.5|193703|193578|193712.2|193587.2|193699.8|193574.8|16
1727198660000|2024-09-24 17:24:20|193704.7|193579.7|193714.2|193589.2|193714.2|193589.2|193704.7|193579.7|5
1727198670000|2024-09-24 17:24:30|193713.5|193588.5|193718.5|193593.5|193723.2|193598.2|193713.2|193588.2|15
1727198680000|2024-09-24 17:24:40|193719.4|193594.4|193720.4|193595.4|193723.4|193598.4|193719.2|193594.2|16
1727198690000|2024-09-24 17:24:50|193724.3|193599.3|193721.2|193596.2|193725|193600|193719.9|193594.9|20
1727198700000|2024-09-24 17:25:00|193728.8|193603.8|193756.4|193631.4|193793.3|193698.9|193719.6|193594.6|30
1727198710000|2024-09-24 17:25:10|193756.2|193631.2|193765.9|193640.9|193770.4|193645.4|193751.7|193626.7|22
1727198720000|2024-09-24 17:25:20|193767.1|193642.1|193800.7|193675.7|193800.7|193675.7|193766.2|193641.2|5
1727198730000|2024-09-24 17:25:30|193798.4|193673.4|193797.5|193672.5|193805.4|193680.4|193796.5|193671.5|24
1727198740000|2024-09-24 17:25:40|193796.8|193671.8|193801.2|193676.2|193801.2|193676.2|193796.8|193671.8|15
1727198750000|2024-09-24 17:25:50|193808.2|193683.2|193816.3|193691.3|193818.8|193693.8|193804.4|193679.4|24
1727198760000|2024-09-24 17:26:00|193815.9|193690.9|193827.1|193702.1|193828.3|193703.3|193804.9|193679.9|26
1727198770000|2024-09-24 17:26:10|193826.7|193701.7|193833.1|193783.1|193842.3|193792.3|193826.2|193701.2|27
1727198780000|2024-09-24 17:26:20|193834|193784|193835.6|193785.6|193835.6|193785.6|193832.6|193782.6|8
1727198790000|2024-09-24 17:26:30|193836.2|193786.2|193839.6|193789.6|193843.4|193793.4|193834.7|193784.7|11
1727198800000|2024-09-24 17:26:40|193839.4|193789.4|193854|193804|193854|193804|193837.5|193787.5|15
1727198810000|2024-09-24 17:26:50|193854.4|193804.4|193883.3|193758.3|193886.6|193805.3|193845|193758.2|28
1727198820000|2024-09-24 17:27:00|193883.7|193758.7|193872.3|193822.3|193885.5|193831.2|193841.9|193757.5|29
1727198830000|2024-09-24 17:27:10|193870.8|193820.8|193918.7|193793.7|193919.4|193826.6|193869.6|193793.2|16
1727198840000|2024-09-24 17:27:20|193919|193794|193910.7|193785.7|193920.1|193795.1|193910.7|193785.7|17
1727198850000|2024-09-24 17:27:30|193912.9|193787.9|193910.7|193785.7|193921.1|193796.1|193908.4|193783.4|28
1727198860000|2024-09-24 17:27:40|193912.6|193787.6|193913.9|193788.9|193914|193789|193910|193785|20
1727198870000|2024-09-24 17:27:50|193913.1|193788.1|193888.2|193763.2|193913.8|193788.8|193867.6|193742.6|13
1727198880000|2024-09-24 17:28:00|193887|193762|193849.2|193799.2|193889.4|193800.1|193840.9|193758.1|24
1727198890000|2024-09-24 17:28:10|193850.3|193800.3|193883.4|193758.4|193886.4|193805.2|193841.1|193758.3|21
1727198900000|2024-09-24 17:28:20|193883.8|193758.8|193875.9|193750.9|193883.8|193758.8|193864.3|193739.3|10
1727198910000|2024-09-24 17:28:30|193872.6|193747.6|193891.6|193841.6|193934.6|193846.1|193872.6|193747.6|22
1727198920000|2024-09-24 17:28:40|193893.2|193843.2|193939.8|193814.8|193941.1|193847.3|193887.1|193806.2|24
1727198930000|2024-09-24 17:28:50|193939.4|193814.4|193930.6|193805.6|193939.7|193814.7|193930.6|193805.6|24
1727198940000|2024-09-24 17:29:00|193931.6|193806.6|193934.6|193884.6|193946.6|193888.9|193930.7|193805.7|25
1727198950000|2024-09-24 17:29:10|193936.7|193886.7|193977|193852|193982.9|193887.7|193930.6|193852|22
1727198960000|2024-09-24 17:29:20|193979.7|193854.7|193975.2|193850.2|193979.7|193854.7|193971.8|193846.8|19
1727198970000|2024-09-24 17:29:30|193975.8|193850.8|193960.5|193910.5|194002.2|193911.4|193958.3|193850.8|27
1727198980000|2024-09-24 17:29:40|193968.2|193918.2|193963.8|193913.8|193972.2|193922.2|193960.3|193910.3|26
1727198990000|2024-09-24 17:29:50|193963.6|193913.6|193970.7|193920.7|193970.7|193920.7|193961.4|193911.4|23
1727199000000|2024-09-24 17:30:00|193969.4|193919.4|193999.7|193949.7|193999.7|193949.7|193963.8|193913.8|22
1727199010000|2024-09-24 17:30:10|194000.7|193950.7|193994|193944|194000.7|193950.7|193986.2|193936.2|21
1727199020000|2024-09-24 17:30:20|193995|193945|193957.9|193907.9|194014.2|193946.9|193957.9|193875.5|27
1727199030000|2024-09-24 17:30:30|193957|193907|193970.7|193845.7|193971.6|193910.9|193928.2|193841.5|33
1727199040000|2024-09-24 17:30:40|193970.8|193845.8|193929.2|193804.2|193971.7|193846.7|193929.2|193804.2|19
1727199050000|2024-09-24 17:30:50|193928.9|193803.9|193953.7|193828.7|193962.6|193837.6|193926.1|193801.1|18
1727199060000|2024-09-24 17:31:00|193952.3|193827.3|193951.4|193826.4|193957.1|193832.1|193951.4|193826.4|10
1727199070000|2024-09-24 17:31:10|193952.9|193827.9|193961.5|193836.5|193961.6|193836.6|193951.4|193826.4|12
1727199080000|2024-09-24 17:31:20|193961.9|193836.9|193969|193844|193971.5|193846.5|193961.9|193836.9|27
1727199090000|2024-09-24 17:31:30|193969.4|193844.4|193952|193827|193969.4|193844.4|193950.5|193825.5|24
1727199100000|2024-09-24 17:31:40|193952.3|193827.3|193957.1|193832.1|193957.1|193832.1|193952.3|193827.3|14
1727199110000|2024-09-24 17:31:50|193958.4|193833.4|193919.9|193869.9|193958.4|193878.9|193917.6|193831.3|12
1727199120000|2024-09-24 17:32:00|193918|193868|193958.5|193833.5|193958.5|193868|193918|193831.1|5
1727199130000|2024-09-24 17:32:10|193958.7|193833.7|193963.1|193838.1|193965.1|193840.1|193958.4|193833.4|10
1727199140000|2024-09-24 17:32:20|193963.6|193838.6|193955.7|193830.7|193963.6|193838.6|193955.7|193830.7|4
1727199150000|2024-09-24 17:32:30|193955.8|193830.8|193954.8|193829.8|193955.8|193830.8|193953.9|193828.9|5
1727199160000|2024-09-24 17:32:40|193956.3|193831.3|193916.8|193791.8|193957.2|193832.2|193894.6|193769.6|20
1727199170000|2024-09-24 17:32:50|193916.9|193791.9|193916.8|193791.8|193917.1|193792.1|193916.8|193791.8|5
1727199180000|2024-09-24 17:33:00|193914.9|193789.9|193996|193871|194006.2|193881.2|193914.9|193789.9|20
1727199190000|2024-09-24 17:33:10|193993.5|193868.5|193965.4|193840.4|193993.5|193868.5|193964.7|193839.7|18
1727199200000|2024-09-24 17:33:20|193964.9|193839.9|193955.6|193830.6|193967|193842|193954.6|193829.6|18
1727199210000|2024-09-24 17:33:30|193957.2|193832.2|193956.3|193831.3|193959.1|193834.1|193954.3|193829.3|15
1727199220000|2024-09-24 17:33:40|193956.5|193831.5|193956.5|193831.5|193957.2|193832.2|193956.5|193831.5|3
1727199230000|2024-09-24 17:33:50|193957.1|193832.1|193957.1|193832.1|193957.1|193832.1|193957.1|193832.1|1
1727199240000|2024-09-24 17:34:00|193956.6|193831.6|193954.4|193829.4|193957.5|193832.5|193945|193820|11
1727199250000|2024-09-24 17:34:10|193953.2|193828.2|193952.7|193827.7|193953.2|193828.2|193945.9|193820.9|12
1727199260000|2024-09-24 17:34:20|193952|193827|193952.5|193827.5|193956.1|193831.1|193950.1|193825.1|10
1727199270000|2024-09-24 17:34:30|193955|193830|193949.3|193824.3|193955|193830|193942.4|193817.4|15
1727199280000|2024-09-24 17:34:40|193947.7|193822.7|193948.9|193823.9|193950.9|193825.9|193947.4|193822.4|14
1727199290000|2024-09-24 17:34:50|193948.6|193823.6|193947.7|193822.7|193951.2|193826.2|193947.5|193822.5|13
1727199300000|2024-09-24 17:35:00|193941.2|193816.2|193923.8|193798.8|193941.2|193816.2|193922.4|193797.4|15
1727199310000|2024-09-24 17:35:10|193923.4|193798.4|193930.5|193805.5|193930.5|193805.5|193919.9|193794.9|10
1727199320000|2024-09-24 17:35:20|193930|193805|193928.6|193803.6|193930.3|193805.3|193928.6|193803.6|4
1727199330000|2024-09-24 17:35:30|193926.6|193801.6|193922.8|193797.8|193928.3|193803.3|193920.1|193795.1|12
1727199340000|2024-09-24 17:35:40|193923|193798|193922.7|193797.7|193925.2|193800.2|193916.4|193791.4|15
1727199350000|2024-09-24 17:35:50|193922.8|193797.8|193923.3|193798.3|193923.4|193798.4|193920.5|193795.5|18
1727199360000|2024-09-24 17:36:00|193917.2|193792.2|193922.9|193797.9|193923|193798|193916.2|193791.2|14
1727199370000|2024-09-24 17:36:10|193927.3|193802.3|193922.9|193797.9|193931.2|193806.2|193916|193791|10
1727199380000|2024-09-24 17:36:20|193920.9|193795.9|193923.1|193798.1|193923.5|193798.5|193917.4|193792.4|11
1727199390000|2024-09-24 17:36:30|193923|193798|193922.2|193797.2|193923|193798|193912.2|193787.2|11
1727199400000|2024-09-24 17:36:40|193922|193797|193917.4|193792.4|193923.8|193827.9|193877.9|193785|20
1727199410000|2024-09-24 17:36:50|193905.9|193780.9|193923.2|193798.2|193923.2|193798.2|193905.9|193780.9|14
1727199420000|2024-09-24 17:37:00|193924.9|193799.9|193924.6|193799.6|193924.9|193799.9|193923.4|193798.4|9
1727199430000|2024-09-24 17:37:10|193924.7|193799.7|193924|193799|193924.7|193799.7|193924|193799|4
1727199440000|2024-09-24 17:37:20|193919.7|193794.7|193915.3|193790.3|193923.2|193798.2|193912|193787|20
1727199450000|2024-09-24 17:37:30|193933.1|193808.1|193927.7|193802.7|193933.1|193808.1|193924.5|193799.5|8
1727199460000|2024-09-24 17:37:40|193926.6|193801.6|193926.1|193801.1|193932.9|193807.9|193922|193797|13
1727199470000|2024-09-24 17:37:50|193927.5|193802.5|193846.3|193721.3|193927.5|193802.5|193845.1|193720.1|13
1727199480000|2024-09-24 17:38:00|193847.5|193722.5|193855.9|193730.9|193860.1|193735.1|193847.5|193722.5|9
1727199490000|2024-09-24 17:38:10|193854.4|193729.4|193822.5|193772.5|193870.4|193772.8|193822.5|193727.6|9
1727199500000|2024-09-24 17:38:20|193824|193774|193931.7|193806.7|193932.5|193807.5|193824|193774|29
1727199510000|2024-09-24 17:38:30|193932.1|193807.1|193933.4|193808.4|193934.1|193809.1|193917.4|193792.4|26
1727199520000|2024-09-24 17:38:40|193930.1|193805.1|193935.9|193810.9|193936.5|193811.5|193927.9|193802.9|17
1727199530000|2024-09-24 17:38:50|193935.7|193810.7|194000.5|193875.5|194002.6|193877.6|193935.7|193810.7|21
1727199540000|2024-09-24 17:39:00|194010.5|193885.5|194020.8|193895.8|194037.9|193912.9|194010.5|193885.5|21
1727199550000|2024-09-24 17:39:10|194021.1|193896.1|193973.8|193848.8|194024.7|193899.7|193972.4|193847.4|12
1727199560000|2024-09-24 17:39:20|193974.5|193849.5|193977.1|193852.1|193979.2|193854.2|193974.5|193849.5|16
1727199570000|2024-09-24 17:39:30|193975.3|193850.3|193973.9|193848.9|193975.7|193850.7|193973.6|193848.6|4
1727199580000|2024-09-24 17:39:40|193974.4|193849.4|193972.9|193847.9|193974.4|193849.4|193970.1|193845.1|11
1727199590000|2024-09-24 17:39:50|193971.3|193846.3|193974|193849|193974.2|193849.2|193971.2|193846.2|10
1727199600000|2024-09-24 17:40:00|193973.2|193848.2|193971.4|193846.4|193973.2|193848.2|193969.5|193844.5|23
1727199610000|2024-09-24 17:40:10|193930.2|193805.2|193959.2|193834.2|193960.8|193835.8|193930.2|193805.2|20
1727199620000|2024-09-24 17:40:20|193958|193833|193991|193866|193998.1|193873.1|193958|193833|12
1727199630000|2024-09-24 17:40:30|193990.1|193865.1|194025|193900|194027.5|193902.5|193989.4|193864.4|16
1727199640000|2024-09-24 17:40:40|194025.5|193900.5|194003.7|193878.7|194025.6|193900.6|194002.3|193877.3|11
1727199650000|2024-09-24 17:40:50|194002.9|193877.9|194003.4|193878.4|194006.3|193881.3|194001|193876|15
1727199660000|2024-09-24 17:41:00|194004.6|193879.6|194004.5|193879.5|194007.4|193882.4|194001.2|193876.2|22
1727199670000|2024-09-24 17:41:10|194002.8|193877.8|194004|193879|194007.7|193882.7|193986|193861|28
1727199680000|2024-09-24 17:41:20|194002.8|193877.8|194006.3|193881.3|194008.5|193883.5|194001.1|193876.1|31
1727199690000|2024-09-24 17:41:30|194008.1|193883.1|193998.1|193873.1|194025.9|193900.9|193985.2|193860.2|21
1727199700000|2024-09-24 17:41:40|193997.7|193872.7|193996.8|193871.8|193997.7|193872.7|193993.6|193868.6|8
1727199710000|2024-09-24 17:41:50|193996.7|193871.7|193989.4|193864.4|193996.7|193871.7|193988.8|193863.8|10
1727199720000|2024-09-24 17:42:00|193990.6|193865.6|194005.4|193880.4|194012.4|193887.4|193990.6|193865.6|23
1727199730000|2024-09-24 17:42:10|194004.2|193879.2|194003.8|193878.8|194006.2|193881.2|194001.7|193876.7|23
1727199740000|2024-09-24 17:42:20|194003.5|193878.5|193995.6|193870.6|194004|193879|193995.4|193870.4|19
1727199750000|2024-09-24 17:42:30|193995.7|193870.7|193962.5|193837.5|193996.1|193871.1|193933.9|193808.9|17
1727199760000|2024-09-24 17:42:40|193964.3|193839.3|193953.1|193828.1|193965.9|193840.9|193952.1|193827.1|15
1727199770000|2024-09-24 17:42:50|193952.4|193827.4|193955.4|193830.4|193955.4|193830.4|193952.4|193827.4|8
1727199780000|2024-09-24 17:43:00|193955.5|193830.5|193953.6|193828.6|193959.3|193834.3|193941.5|193816.5|14
1727199790000|2024-09-24 17:43:10|193954.8|193829.8|193948.9|193823.9|193954.8|193829.8|193947.7|193822.7|16
1727199800000|2024-09-24 17:43:20|193950|193825|193947.6|193822.6|193950.5|193825.5|193945.8|193820.8|27
1727199810000|2024-09-24 17:43:30|193950.2|193825.2|193936|193811|193951.9|193826.9|193935.9|193810.9|23
1727199820000|2024-09-24 17:43:40|193936.4|193811.4|193922.9|193797.9|193936.5|193811.5|193915.8|193790.8|24
1727199830000|2024-09-24 17:43:50|193924.5|193799.5|193923|193798|193928.5|193803.5|193921.8|193796.8|11
1727199840000|2024-09-24 17:44:00|193923.4|193798.4|193882.9|193757.9|193927.5|193802.5|193865.6|193740.6|20
1727199850000|2024-09-24 17:44:10|193881|193756|193865.2|193740.2|193882.2|193757.2|193859.8|193734.8|14
1727199860000|2024-09-24 17:44:20|193867.2|193742.2|193834.5|193709.5|193867.2|193742.2|193832.4|193707.4|17
1727199870000|2024-09-24 17:44:30|193834.3|193709.3|193839.6|193714.6|193843.3|193718.3|193834.3|193709.3|16
1727199880000|2024-09-24 17:44:40|193841.1|193716.1|193839|193714|193842.5|193717.5|193839|193714|10
1727199890000|2024-09-24 17:44:50|193839.8|193714.8|193839.5|193714.5|193842.7|193717.7|193838.6|193713.6|20
1727199900000|2024-09-24 17:45:00|193841.3|193716.3|193875.9|193750.9|193884.5|193759.5|193839.3|193714.3|22
1727199910000|2024-09-24 17:45:10|193877.7|193752.7|193881.1|193756.1|193881.2|193756.2|193876.1|193751.1|15
1727199920000|2024-09-24 17:45:20|193881.3|193756.3|193879.4|193754.4|193882.8|193757.8|193877.7|193752.7|13
1727199930000|2024-09-24 17:45:30|193879.3|193754.3|193880.3|193755.3|193880.6|193755.6|193877.3|193752.3|7
1727199940000|2024-09-24 17:45:40|193880.2|193755.2|193950.3|193825.3|193950.3|193825.3|193880.2|193755.2|17
1727199950000|2024-09-24 17:45:50|193948.7|193823.7|193942.5|193817.5|193950.8|193825.8|193941.3|193816.3|16
1727199960000|2024-09-24 17:46:00|193941.4|193816.4|193942.6|193817.6|193949.4|193824.4|193939.5|193814.5|16
1727199970000|2024-09-24 17:46:10|193943.8|193818.8|193947.2|193822.2|193949.2|193824.2|193943.8|193818.8|20
1727199980000|2024-09-24 17:46:20|193948.9|193823.9|193955.7|193830.7|193955.7|193830.7|193947.3|193822.3|13
1727199990000|2024-09-24 17:46:30|193953.8|193828.8|193946.2|193821.2|193957.9|193832.9|193946.2|193821.2|15
1727200000000|2024-09-24 17:46:40|193944.7|193819.7|193938.7|193813.7|193947.7|193822.7|193938.7|193813.7|20
1727200010000|2024-09-24 17:46:50|193940.2|193815.2|193945.1|193820.1|193945.3|193820.3|193940.2|193815.2|11
1727200020000|2024-09-24 17:47:00|193949.4|193824.4|193944.3|193819.3|193949.4|193824.4|193944.3|193819.3|7
1727200030000|2024-09-24 17:47:10|193944.9|193819.9|193968.6|193843.6|193975.5|193850.5|193944.9|193819.9|18
1727200040000|2024-09-24 17:47:20|193968.4|193843.4|193947.2|193822.2|193968.4|193843.4|193940.9|193815.9|16
1727200050000|2024-09-24 17:47:30|193947.9|193822.9|193944.2|193819.2|193954.4|193829.4|193944.2|193819.2|9
1727200060000|2024-09-24 17:47:40|193945.6|193820.6|193939|193814|193950.5|193825.5|193936.8|193811.8|16
1727200070000|2024-09-24 17:47:50|193938.1|193813.1|193917.9|193792.9|193938.6|193813.6|193917.5|193792.5|24
1727200080000|2024-09-24 17:48:00|193919.1|193794.1|193935.7|193810.7|193936.9|193811.9|193917.7|193792.7|25
1727200090000|2024-09-24 17:48:10|193935.9|193810.9|193934.4|193809.4|193937.1|193812.1|193934.1|193809.1|16
1727200100000|2024-09-24 17:48:20|193933.6|193808.6|193948.2|193823.2|193951.8|193826.8|193928.2|193803.2|15
1727200110000|2024-09-24 17:48:30|193952.7|193827.7|193949.1|193824.1|193961.9|193836.9|193944.5|193819.5|8
1727200120000|2024-09-24 17:48:40|193944.4|193819.4|193948.3|193823.3|193948.6|193823.6|193944.4|193819.4|7
1727200130000|2024-09-24 17:48:50|193948.4|193823.4|193946.2|193821.2|193952.6|193827.6|193943.6|193818.6|14
1727200140000|2024-09-24 17:49:00|193946.4|193821.4|193950|193825|193961|193836|193943.5|193818.5|22
1727200150000|2024-09-24 17:49:10|193949.6|193824.6|193943.9|193818.9|193950.1|193825.1|193942.8|193817.8|12
1727200160000|2024-09-24 17:49:20|193945.6|193820.6|193857.2|193732.2|193947.7|193822.7|193852.5|193727.5|29
1727200170000|2024-09-24 17:49:30|193857.4|193732.4|193868.4|193743.4|193872.8|193747.8|193856.5|193731.5|11
1727200180000|2024-09-24 17:49:40|193871.8|193746.8|193873|193748|193874.9|193749.9|193869.5|193744.5|5
1727200190000|2024-09-24 17:49:50|193872.4|193747.4|193871.6|193746.6|193872.4|193747.4|193868.5|193743.5|5
1727200200000|2024-09-24 17:50:00|193872.8|193747.8|193902.7|193777.7|193909.8|193784.8|193872.8|193747.8|19
1727200210000|2024-09-24 17:50:10|193903.1|193778.1|193902|193777|193908.5|193783.5|193901.9|193776.9|11
1727200220000|2024-09-24 17:50:20|193904.1|193779.1|193902.3|193777.3|193908.4|193783.4|193900.4|193775.4|22
1727200230000|2024-09-24 17:50:30|193903.1|193778.1|193903.7|193778.7|193904.2|193779.2|193903|193778|6
1727200240000|2024-09-24 17:50:40|193903.5|193778.5|193903.5|193778.5|193903.9|193778.9|193903.5|193778.5|7
1727200250000|2024-09-24 17:50:50|193907|193782|193909.6|193784.6|193915|193790|193906.6|193781.6|13
1727200260000|2024-09-24 17:51:00|193914.9|193789.9|193917.5|193792.5|193919.5|193794.5|193909.7|193784.7|8
1727200270000|2024-09-24 17:51:10|193917.6|193792.6|193930.1|193805.1|193930.1|193805.1|193915.7|193790.7|10
1727200280000|2024-09-24 17:51:20|193924.9|193799.9|193923.1|193798.1|193925.5|193800.5|193918.1|193793.1|28
1727200290000|2024-09-24 17:51:30|193921.8|193796.8|193928|193803|193928|193803|193920.7|193795.7|25
1727200300000|2024-09-24 17:51:40|193925|193800|193914|193789|193927.1|193802.1|193914|193789|19
1727200310000|2024-09-24 17:51:50|193913.9|193788.9|193891.7|193766.7|193913.9|193788.9|193883.9|193758.9|21
1727200320000|2024-09-24 17:52:00|193896.6|193771.6|193898.3|193773.3|193907.2|193782.2|193891.5|193766.5|19
1727200330000|2024-09-24 17:52:10|193898.5|193773.5|193892.6|193767.6|193898.5|193773.5|193892.6|193767.6|21
1727200340000|2024-09-24 17:52:20|193893.2|193768.2|193880|193755|193893.2|193768.2|193878.8|193753.8|6
1727200350000|2024-09-24 17:52:30|193880.1|193755.1|193888.7|193763.7|193888.8|193763.8|193876.2|193751.2|14
1727200360000|2024-09-24 17:52:40|193894.9|193769.9|193889.4|193764.4|193894.9|193769.9|193887.7|193762.7|4
1727200370000|2024-09-24 17:52:50|193890.6|193765.6|193894.9|193769.9|193897.3|193772.3|193889.9|193764.9|12
1727200380000|2024-09-24 17:53:00|193894.1|193769.1|193897.1|193772.1|193905.5|193780.5|193894.1|193769.1|20
1727200390000|2024-09-24 17:53:10|193897.7|193772.7|193882|193757|193899.3|193774.3|193880.9|193755.9|20
1727200400000|2024-09-24 17:53:20|193885.8|193760.8|193878.8|193753.8|193885.8|193760.8|193875.9|193750.9|20
1727200410000|2024-09-24 17:53:30|193883.9|193758.9|193881.8|193756.8|193883.9|193758.9|193880.8|193755.8|10
1727200420000|2024-09-24 17:53:40|193881.7|193756.7|193875.7|193750.7|193887.2|193762.2|193875.6|193750.6|13
1727200430000|2024-09-24 17:53:50|193874.9|193749.9|193861.7|193736.7|193874.9|193749.9|193861.7|193736.7|11
1727200440000|2024-09-24 17:54:00|193863.4|193738.4|193865.9|193740.9|193869.5|193744.5|193863.4|193738.4|11
1727200450000|2024-09-24 17:54:10|193865.5|193740.5|193865.8|193740.8|193869.9|193744.9|193865.4|193740.4|6
1727200460000|2024-09-24 17:54:20|193865.5|193740.5|193846.7|193721.7|193865.5|193740.5|193846.7|193721.7|10
1727200470000|2024-09-24 17:54:30|193844.1|193719.1|193833.1|193708.1|193844.1|193719.1|193824.7|193699.7|21
1727200480000|2024-09-24 17:54:40|193835.1|193710.1|193900|193775|193905.6|193780.6|193832.7|193707.7|18
1727200490000|2024-09-24 17:54:50|193900.5|193775.5|193899.3|193774.3|193915|193790|193896.4|193771.4|21
1727200500000|2024-09-24 17:55:00|193902|193777|193912.3|193787.3|193912.5|193787.5|193901.9|193776.9|27
1727200510000|2024-09-24 17:55:10|193911.5|193786.5|193913.5|193788.5|193914.7|193789.7|193911|193786|24
1727200520000|2024-09-24 17:55:20|193912.1|193787.1|193922.7|193797.7|193930.6|193805.6|193912.1|193787.1|20
1727200530000|2024-09-24 17:55:30|193921.6|193796.6|193918.2|193793.2|193921.7|193796.7|193915|193790|15
1727200540000|2024-09-24 17:55:40|193918.5|193793.5|193920.5|193795.5|193923.4|193798.4|193917.3|193792.3|15
1727200550000|2024-09-24 17:55:50|193918.6|193793.6|193904.7|193779.7|193920.1|193795.1|193902.2|193777.2|20
1727200560000|2024-09-24 17:56:00|193903.2|193778.2|193903.4|193778.4|193906|193781|193901.7|193776.7|26
1727200570000|2024-09-24 17:56:10|193903|193778|193881.9|193756.9|193903.6|193778.6|193880.8|193755.8|26
1727200580000|2024-09-24 17:56:20|193881.6|193756.6|193891.1|193766.1|193891.8|193766.8|193879.3|193754.3|25
1727200590000|2024-09-24 17:56:30|193912.5|193787.5|193921|193796|193921.8|193796.8|193906.8|193781.8|18
1727200600000|2024-09-24 17:56:40|193920.6|193795.6|193923.8|193798.8|193930.5|193805.5|193920.6|193795.6|20
1727200610000|2024-09-24 17:56:50|193924.3|193799.3|193925.7|193800.7|193927.6|193802.6|193920.9|193795.9|12
1727200620000|2024-09-24 17:57:00|193927|193802|193930|193805|193931.8|193806.8|193922.3|193797.3|24
1727200630000|2024-09-24 17:57:10|193928.7|193803.7|193922.6|193797.6|193929.1|193804.1|193922.6|193797.6|16
1727200640000|2024-09-24 17:57:20|193922.5|193797.5|193924.3|193799.3|193924.8|193799.8|193922.5|193797.5|5
1727200650000|2024-09-24 17:57:30|193922.7|193797.7|193925.2|193800.2|193932.2|193807.2|193922.7|193797.7|17
1727200660000|2024-09-24 17:57:40|193925.5|193800.5|193918.8|193793.8|193926.6|193801.6|193913.9|193788.9|17
1727200670000|2024-09-24 17:57:50|193919.5|193794.5|193887.2|193762.2|193919.5|193794.5|193881.7|193756.7|16
1727200680000|2024-09-24 17:58:00|193888|193763|193886.4|193761.4|193888|193763|193886.3|193761.3|8
1727200690000|2024-09-24 17:58:10|193886.2|193761.2|193880.2|193755.2|193888.8|193763.8|193880.2|193755.2|13
1727200700000|2024-09-24 17:58:20|193881.3|193756.3|193847.3|193722.3|193881.3|193756.3|193841|193716|25
1727200710000|2024-09-24 17:58:30|193847.1|193722.1|193847.3|193722.3|193848.4|193723.4|193837.1|193712.1|17
1727200720000|2024-09-24 17:58:40|193848.6|193723.6|193852.4|193727.4|193852.9|193727.9|193844.1|193719.1|13
1727200730000|2024-09-24 17:58:50|193851.5|193726.5|193849.7|193724.7|193851.5|193726.5|193843.8|193718.8|20
1727200740000|2024-09-24 17:59:00|193850.8|193725.8|193811.7|193686.7|193850.8|193725.8|193809.5|193684.5|16
1727200750000|2024-09-24 17:59:10|193810.3|193685.3|193806.7|193681.7|193811.2|193686.2|193802.7|193677.7|27
1727200760000|2024-09-24 17:59:20|193805.1|193680.1|193806.7|193681.7|193807.3|193682.3|193805.1|193680.1|12
1727200770000|2024-09-24 17:59:30|193805.7|193680.7|193809|193684|193809|193684|193802.4|193677.4|13
1727200780000|2024-09-24 17:59:40|193807.8|193682.8|193815|193690|193819.3|193694.3|193804.3|193679.3|23
1727200790000|2024-09-24 17:59:50|193814|193689|193803.9|193678.9|193814|193689|193802.2|193677.2|18
1727200800000|2024-09-24 18:00:00|193806.3|193681.3|193802.7|193677.7|193806.3|193681.3|193797.7|193672.7|7
1727200810000|2024-09-24 18:00:10|193800.1|193675.1|193794.2|193669.2|193800.1|193675.1|193768.2|193643.2|23
1727200820000|2024-09-24 18:00:20|193795|193670|193792.9|193667.9|193798.7|193673.7|193789.7|193664.7|23
1727200830000|2024-09-24 18:00:30|193790.9|193665.9|193787.7|193662.7|193795.7|193670.7|193783.8|193658.8|31
1727200840000|2024-09-24 18:00:40|193787.1|193662.1|193788.1|193663.1|193790.2|193665.2|193784|193659|34
1727200850000|2024-09-24 18:00:50|193787.9|193662.9|193789.6|193664.6|193789.8|193664.8|193785.2|193660.2|31
1727200860000|2024-09-24 18:01:00|193789|193664|193787.8|193662.8|193794.7|193669.7|193785.8|193660.8|36
1727200870000|2024-09-24 18:01:10|193790.9|193665.9|193787.1|193662.1|193792.2|193667.2|193783.1|193658.1|33
1727200880000|2024-09-24 18:01:20|193789.9|193664.9|193820.6|193695.6|193821.9|193738|193782.7|193663.9|38
1727200890000|2024-09-24 18:01:30|193815.7|193690.7|193784.1|193659.1|193824.4|193699.4|193784.1|193659.1|35
1727200900000|2024-09-24 18:01:40|193780.8|193655.8|193790.2|193665.2|193792.3|193667.3|193780.8|193655.8|35
1727200910000|2024-09-24 18:01:50|193789.4|193664.4|193791.3|193666.3|193798.9|193673.9|193789.4|193664.4|29
1727200920000|2024-09-24 18:02:00|193791.7|193666.7|193788.7|193663.7|193795.1|193670.1|193785.3|193660.3|31
1727200930000|2024-09-24 18:02:10|193787.9|193662.9|193790.1|193665.1|193794.3|193669.3|193784.2|193659.2|36
1727200940000|2024-09-24 18:02:20|193790.8|193665.8|193793.3|193668.3|193794.8|193669.8|193787.4|193662.4|35
1727200950000|2024-09-24 18:02:30|193791.9|193666.9|193792.6|193667.6|193796.1|193671.1|193788.4|193663.4|29
1727200960000|2024-09-24 18:02:40|193791.5|193666.5|193788.7|193663.7|193793.5|193668.5|193788.7|193663.7|20
1727200970000|2024-09-24 18:02:50|193737.4|193612.4|193725|193600|193742.6|193617.6|193717.7|193592.7|36
1727200980000|2024-09-24 18:03:00|193717.1|193592.1|193723.1|193598.1|193725.4|193600.4|193715.6|193590.6|16
1727200990000|2024-09-24 18:03:10|193724.1|193599.1|193723.8|193598.8|193725.6|193600.6|193713.8|193588.8|14
1727201000000|2024-09-24 18:03:20|193722.5|193597.5|193689.5|193564.5|193722.5|193597.5|193689.5|193564.5|25
1727201010000|2024-09-24 18:03:30|193690.6|193565.6|193700.3|193575.3|193700.3|193575.3|193690.6|193565.6|19
1727201020000|2024-09-24 18:03:40|193697.4|193572.4|193726.2|193601.2|193728.4|193603.4|193696.6|193571.6|17
1727201030000|2024-09-24 18:03:50|193725.3|193600.3|193729.2|193604.2|193729.8|193604.8|193725|193600|18
1727201040000|2024-09-24 18:04:00|193727.1|193602.1|193725.9|193600.9|193728.6|193603.6|193717.9|193592.9|13
1727201050000|2024-09-24 18:04:10|193726.2|193601.2|193727.4|193602.4|193727.4|193602.4|193724.4|193599.4|19
1727201060000|2024-09-24 18:04:20|193728.2|193603.2|193727.3|193602.3|193729.4|193604.4|193726.1|193601.1|12
1727201070000|2024-09-24 18:04:30|193728.5|193603.5|193730.1|193605.1|193738.3|193613.3|193723.7|193598.7|21
1727201080000|2024-09-24 18:04:40|193731.5|193606.5|193730.9|193605.9|193736.9|193611.9|193728.8|193603.8|22
1727201090000|2024-09-24 18:04:50|193732.3|193607.3|193731.7|193606.7|193733|193608|193728.1|193603.1|16
1727201100000|2024-09-24 18:05:00|193732.3|193607.3|193729.6|193604.6|193733.5|193608.5|193728.6|193603.6|36
1727201110000|2024-09-24 18:05:10|193728.9|193603.9|193728.7|193603.7|193731.6|193606.6|193723.7|193598.7|25
1727201120000|2024-09-24 18:05:20|193729.2|193604.2|193731.7|193606.7|193732.5|193607.5|193726.6|193601.6|18
1727201130000|2024-09-24 18:05:30|193733|193608|193729.1|193604.1|193733|193608|193722.4|193597.4|40
1727201140000|2024-09-24 18:05:40|193727.8|193602.8|193710.6|193585.6|193730.6|193605.6|193707.3|193582.3|34
1727201150000|2024-09-24 18:05:50|193712.4|193587.4|193711.9|193586.9|193715.3|193590.3|193710.1|193585.1|26
1727201160000|2024-09-24 18:06:00|193710.1|193585.1|193720.2|193595.2|193721.2|193596.2|193709.5|193584.5|31
1727201170000|2024-09-24 18:06:10|193717.8|193592.8|193720.7|193595.7|193723.6|193598.6|193714.6|193589.6|38
1727201180000|2024-09-24 18:06:20|193722.4|193597.4|193716.6|193591.6|193727|193602|193710.7|193585.7|36
1727201190000|2024-09-24 18:06:30|193715.9|193590.9|193719.4|193594.4|193720.4|193595.4|193709.8|193584.8|39
1727201200000|2024-09-24 18:06:40|193715.2|193590.2|193757.6|193632.6|193765.6|193640.6|193712.6|193587.6|37
1727201210000|2024-09-24 18:06:50|193748.7|193623.7|193749.2|193624.2|193752.3|193627.3|193747.5|193622.5|21
1727201220000|2024-09-24 18:07:00|193749.1|193624.1|193749.1|193624.1|193754|193629|193747.9|193622.9|18
1727201230000|2024-09-24 18:07:10|193749.5|193624.5|193750.1|193625.1|193753|193628|193748.7|193623.7|16
1727201240000|2024-09-24 18:07:20|193749.6|193624.6|193752.5|193627.5|193753.8|193628.8|193748.9|193623.9|18
1727201250000|2024-09-24 18:07:30|193752.7|193627.7|193755.4|193630.4|193758.9|193633.9|193751.4|193626.4|31
1727201260000|2024-09-24 18:07:40|193755.2|193630.2|193758.5|193633.5|193759.7|193634.7|193753.3|193628.3|30
1727201270000|2024-09-24 18:07:50|193757.5|193632.5|193756.5|193631.5|193759|193634|193755.9|193630.9|32
1727201280000|2024-09-24 18:08:00|193756.2|193631.2|193758|193633|193760.8|193635.8|193755.7|193630.7|20
1727201290000|2024-09-24 18:08:10|193757.7|193632.7|193756.9|193631.9|193758.4|193633.4|193756.9|193631.9|5
1727201300000|2024-09-24 18:08:20|193758.2|193633.2|193754.4|193629.4|193760.3|193635.3|193752.9|193627.9|21
1727201310000|2024-09-24 18:08:30|193754.3|193629.3|193753.3|193628.3|193756.6|193631.6|193752.5|193627.5|14
1727201320000|2024-09-24 18:08:40|193752.8|193627.8|193761.5|193636.5|193763.4|193638.4|193752.8|193627.8|13
1727201330000|2024-09-24 18:08:50|193763.5|193638.5|193761.7|193636.7|193763.7|193638.7|193760.6|193635.6|19
1727201340000|2024-09-24 18:09:00|193762|193637|193752|193627|193763.1|193638.1|193752|193627|17
1727201350000|2024-09-24 18:09:10|193751.5|193626.5|193694|193569|193751.5|193626.5|193693.4|193568.4|36
1727201360000|2024-09-24 18:09:20|193693.4|193568.4|193697|193572|193699|193574|193688.1|193563.1|39
1727201370000|2024-09-24 18:09:30|193696.1|193571.1|193701.3|193576.3|193703.5|193578.5|193693.4|193568.4|38
1727201380000|2024-09-24 18:09:40|193693.4|193568.4|193737.6|193612.6|193739.7|193614.7|193693.4|193568.4|32
1727201390000|2024-09-24 18:09:50|193740.4|193615.4|193736.7|193611.7|193743.8|193618.8|193736|193611|32
1727201400000|2024-09-24 18:10:00|193767.5|193642.5|193802.9|193677.9|193805.9|193680.9|193767.5|193642.5|26
1727201410000|2024-09-24 18:10:10|193804.4|193679.4|193805.4|193680.4|193812.1|193687.1|193803.5|193678.5|37
1727201420000|2024-09-24 18:10:20|193806.2|193681.2|193809.3|193684.3|193814.4|193689.4|193803.7|193678.7|27
1727201430000|2024-09-24 18:10:30|193815.6|193690.6|193781.5|193656.5|193815.7|193690.7|193781.5|193656.5|34
1727201440000|2024-09-24 18:10:40|193784.8|193659.8|193781.7|193656.7|193788.3|193663.3|193774.8|193649.8|40
1727201450000|2024-09-24 18:10:50|193778.4|193653.4|193775.8|193650.8|193783.2|193658.2|193772.6|193647.6|37
1727201460000|2024-09-24 18:11:00|193779.3|193654.3|193781.7|193656.7|193782.6|193657.6|193773.5|193648.5|35
1727201470000|2024-09-24 18:11:10|193777.7|193652.7|193771.2|193646.2|193783|193658|193770.7|193645.7|33
1727201480000|2024-09-24 18:11:20|193771|193646|193729.4|193604.4|193774.9|193649.9|193727.4|193602.4|26
1727201490000|2024-09-24 18:11:30|193729.3|193604.3|193728.5|193603.5|193734.5|193609.5|193728.3|193603.3|23
1727201500000|2024-09-24 18:11:40|193731.1|193606.1|193731.8|193606.8|193735.7|193610.7|193728|193603|28
1727201510000|2024-09-24 18:11:50|193731.7|193606.7|193728.8|193603.8|193734.9|193609.9|193724.9|193599.9|27
1727201520000|2024-09-24 18:12:00|193731|193606|193644.6|193594.6|193748.5|193623.5|193644.6|193594.6|34
1727201530000|2024-09-24 18:12:10|193652.4|193602.4|193676.3|193551.3|193677.9|193602.4|193643.1|193547.4|31
1727201540000|2024-09-24 18:12:20|193674.5|193549.5|193678.7|193553.7|193682|193557|193673.8|193548.8|23
1727201550000|2024-09-24 18:12:30|193677|193552|193679|193554|193684.4|193559.4|193676|193551|16
1727201560000|2024-09-24 18:12:40|193676.9|193551.9|193623.4|193498.4|193680|193575.3|193597.8|193498.4|14
1727201570000|2024-09-24 18:12:50|193624.6|193499.6|193623.3|193498.3|193626.2|193501.2|193618.5|193493.5|24
1727201580000|2024-09-24 18:13:00|193627.5|193502.5|193619.2|193494.2|193627.5|193502.5|193619.2|193494.2|20
1727201590000|2024-09-24 18:13:10|193619.8|193494.8|193612.3|193487.3|193619.8|193494.8|193612.2|193487.2|14
1727201600000|2024-09-24 18:13:20|193614.2|193489.2|193612.3|193487.3|193616|193491|193612|193487|10
1727201610000|2024-09-24 18:13:30|193616.5|193491.5|193614.5|193489.5|193618.2|193493.2|193610.8|193485.8|26
1727201620000|2024-09-24 18:13:40|193614|193489|193619.4|193494.4|193619.4|193494.4|193609.4|193484.4|17
1727201630000|2024-09-24 18:13:50|193615.4|193490.4|193615.4|193490.4|193619.2|193494.2|193598.9|193473.9|20
1727201640000|2024-09-24 18:14:00|193614.6|193489.6|193615|193490|193615.2|193490.2|193612.5|193487.5|8
1727201650000|2024-09-24 18:14:10|193614.4|193489.4|193614.4|193489.4|193616.9|193491.9|193614.2|193489.2|18
1727201660000|2024-09-24 18:14:20|193616.2|193491.2|193609.5|193484.5|193616.2|193491.2|193609.5|193484.5|7
1727201670000|2024-09-24 18:14:30|193611.6|193486.6|193611.9|193486.9|193611.9|193486.9|193611.6|193486.6|2
1727201680000|2024-09-24 18:14:40|193616.1|193491.1|193613.7|193488.7|193616.1|193491.1|193613.2|193488.2|4
1727201690000|2024-09-24 18:14:50|193613.4|193488.4|193608.5|193483.5|193613.4|193488.4|193608.5|193483.5|3
1727201700000|2024-09-24 18:15:00|193610.2|193485.2|193609.1|193484.1|193618.7|193493.7|193609.1|193484.1|9
1727201710000|2024-09-24 18:15:10|193611|193486|193627.6|193502.6|193629|193504|193602.3|193477.3|17
1727201720000|2024-09-24 18:15:20|193627.8|193502.8|193625.4|193500.4|193629|193504|193621.5|193496.5|16
1727201730000|2024-09-24 18:15:30|193622.2|193497.2|193629|193504|193631.3|193506.3|193622.2|193497.2|11
1727201740000|2024-09-24 18:15:40|193633.7|193508.7|193649.5|193524.5|193657.2|193532.2|193629.5|193504.5|25
1727201750000|2024-09-24 18:15:50|193648.8|193523.8|193640|193515|193649.1|193524.1|193633.6|193508.6|18
1727201760000|2024-09-24 18:16:00|193637.4|193512.4|193635.3|193510.3|193638.1|193513.1|193632.6|193507.6|12
1727201770000|2024-09-24 18:16:10|193635.8|193510.8|193633.5|193508.5|193635.8|193544.1|193594.1|193506.1|8
1727201780000|2024-09-24 18:16:20|193632.4|193507.4|193583.6|193458.6|193632.4|193507.4|193578.1|193453.1|22
1727201790000|2024-09-24 18:16:30|193579.9|193454.9|193588.5|193463.5|193588.5|193463.5|193579.9|193454.9|28
1727201800000|2024-09-24 18:16:40|193587.1|193462.1|193586|193461|193589.3|193464.3|193584|193459|18
1727201810000|2024-09-24 18:16:50|193587.7|193462.7|193632.4|193507.4|193642|193517|193584.5|193459.5|17
1727201820000|2024-09-24 18:17:00|193630.5|193505.5|193644.3|193519.3|193644.3|193519.3|193621.3|193496.3|15
1727201830000|2024-09-24 18:17:10|193646.1|193521.1|193668.6|193543.6|193671.2|193546.2|193641.7|193516.7|14
1727201840000|2024-09-24 18:17:20|193676.2|193551.2|193677.1|193552.1|193679.2|193554.2|193672.3|193547.3|15
1727201850000|2024-09-24 18:17:30|193678.7|193553.7|193669.5|193544.5|193680.3|193555.3|193668.1|193543.1|19
1727201860000|2024-09-24 18:17:40|193669|193544|193666.6|193541.6|193670.7|193545.7|193666.6|193541.6|7
1727201870000|2024-09-24 18:17:50|193665.2|193540.2|193642.6|193517.6|193666.2|193541.2|193642.6|193517.6|17
1727201880000|2024-09-24 18:18:00|193642.8|193517.8|193644.4|193519.4|193644.4|193519.4|193640.7|193515.7|17
1727201890000|2024-09-24 18:18:10|193643.2|193518.2|193648.2|193523.2|193648.9|193523.9|193642.2|193517.2|13
1727201900000|2024-09-24 18:18:20|193649.2|193524.2|193650|193525|193650|193525|193644.2|193519.2|26
1727201910000|2024-09-24 18:18:30|193649.3|193524.3|193649.6|193524.6|193650.8|193525.8|193649.1|193524.1|8
1727201920000|2024-09-24 18:18:40|193648.5|193523.5|193644.5|193519.5|193648.5|193523.5|193641.3|193516.3|9
1727201930000|2024-09-24 18:18:50|193643.9|193518.9|193615.6|193490.6|193645.7|193523.2|193573.2|193484.9|18
1727201940000|2024-09-24 18:19:00|193613.8|193488.8|193557.8|193507.8|193615.3|193516.4|193557.6|193460.6|29
1727201950000|2024-09-24 18:19:10|193617.9|193492.9|193620.9|193495.9|193620.9|193495.9|193609.7|193484.7|24
1727201960000|2024-09-24 18:19:20|193636.1|193511.1|193641.1|193516.1|193643.7|193518.7|193629.4|193504.4|18
1727201970000|2024-09-24 18:19:30|193643.5|193518.5|193632.9|193507.9|193643.5|193518.5|193632.1|193507.1|13
1727201980000|2024-09-24 18:19:40|193631.6|193506.6|193616.4|193491.4|193631.6|193506.6|193607.3|193482.3|24
1727201990000|2024-09-24 18:19:50|193611.5|193486.5|193635|193510|193635|193510|193611.5|193486.5|29
1727202000000|2024-09-24 18:20:00|193641.6|193516.6|193640.6|193515.6|193649.1|193524.1|193639.1|193514.1|26
1727202010000|2024-09-24 18:20:10|193646.6|193521.6|193624.9|193499.9|193646.6|193521.6|193618.4|193493.4|29
1727202020000|2024-09-24 18:20:20|193624.7|193499.7|193621.7|193496.7|193628.3|193503.3|193619.8|193494.8|25
1727202030000|2024-09-24 18:20:30|193619.4|193494.4|193565.1|193440.1|193626.5|193501.5|193564.6|193439.6|21
1727202040000|2024-09-24 18:20:40|193566.7|193441.7|193561.1|193436.1|193582.1|193457.1|193558.3|193433.3|19
1727202050000|2024-09-24 18:20:50|193561|193436|193563.7|193438.7|193565|193440|193561|193436|6
1727202060000|2024-09-24 18:21:00|193562.4|193437.4|193562.2|193437.2|193563|193438|193560.8|193435.8|13
1727202070000|2024-09-24 18:21:10|193560.7|193435.7|193559.4|193434.4|193562.4|193437.4|193557.5|193432.5|7
1727202080000|2024-09-24 18:21:20|193559.2|193434.2|193559.7|193434.7|193560.9|193435.9|193557.9|193432.9|7
1727202090000|2024-09-24 18:21:30|193557.5|193432.5|193552.7|193427.7|193557.5|193432.5|193548.7|193423.7|30
1727202100000|2024-09-24 18:21:40|193552.5|193427.5|193546.8|193421.8|193555.2|193430.2|193546.8|193421.8|26
1727202110000|2024-09-24 18:21:50|193547.9|193422.9|193502.9|193377.9|193550.5|193425.5|193499.9|193374.9|22
1727202120000|2024-09-24 18:22:00|193501.8|193376.8|193508.6|193383.6|193508.6|193383.6|193500|193375|35
1727202130000|2024-09-24 18:22:10|193504.8|193379.8|193508.1|193383.1|193510.3|193385.3|193503|193378|29
1727202140000|2024-09-24 18:22:20|193506.4|193381.4|193505.7|193380.7|193507.6|193382.6|193501.7|193376.7|34
1727202150000|2024-09-24 18:22:30|193507.6|193382.6|193545.4|193420.4|193549.7|193424.7|193504.4|193379.4|30
1727202160000|2024-09-24 18:22:40|193549.1|193424.1|193546.5|193421.5|193551.3|193426.3|193539.7|193414.7|37
1727202170000|2024-09-24 18:22:50|193543.3|193418.3|193546.2|193421.2|193550.6|193425.6|193543.3|193418.3|35
1727202180000|2024-09-24 18:23:00|193545.1|193420.1|193547.7|193422.7|193550.6|193425.6|193545.1|193420.1|25
1727202190000|2024-09-24 18:23:10|193547.8|193422.8|193551.7|193426.7|193554.3|193429.3|193544.3|193419.3|35
1727202200000|2024-09-24 18:23:20|193553.8|193428.8|193552.1|193427.1|193554.9|193429.9|193545.5|193420.5|39
1727202210000|2024-09-24 18:23:30|193550.3|193425.3|193552.6|193427.6|193554.5|193429.5|193546|193421|40
1727202220000|2024-09-24 18:23:40|193552.2|193427.2|193548.7|193423.7|193555.3|193430.3|193546.1|193421.1|40
1727202230000|2024-09-24 18:23:50|193541.4|193416.4|193509.6|193384.6|193555.8|193430.8|193508.7|193383.7|39
1727202240000|2024-09-24 18:24:00|193507.3|193382.3|193496.7|193371.7|193512.2|193387.2|193480.2|193355.2|30
1727202250000|2024-09-24 18:24:10|193497|193372|193500.1|193375.1|193503.2|193378.2|193496.9|193371.9|15
1727202260000|2024-09-24 18:24:20|193501|193376|193487.5|193362.5|193501.7|193376.7|193481.8|193356.8|31
1727202270000|2024-09-24 18:24:30|193487.6|193362.6|193488.5|193363.5|193492.1|193367.1|193484.3|193359.3|21
1727202280000|2024-09-24 18:24:40|193495.8|193370.8|193504.1|193379.1|193504.1|193379.1|193494.8|193369.8|28
1727202290000|2024-09-24 18:24:50|193496.6|193371.6|193492.7|193367.7|193501|193376|193492.6|193367.6|23
1727202300000|2024-09-24 18:25:00|193494|193369|193484|193359|193494|193369|193481.8|193356.8|33
1727202310000|2024-09-24 18:25:10|193484.1|193359.1|193479|193354|193494.8|193369.8|193478|193353|32
1727202320000|2024-09-24 18:25:20|193478.4|193353.4|193483.8|193358.8|193493.7|193368.7|193476.7|193351.7|33
1727202330000|2024-09-24 18:25:30|193481.4|193356.4|193487.2|193362.2|193490.7|193365.7|193478.6|193353.6|39
1727202340000|2024-09-24 18:25:40|193489.2|193364.2|193490.9|193365.9|193491.8|193366.8|193484.2|193359.2|34
1727202350000|2024-09-24 18:25:50|193489.7|193364.7|193501.6|193376.6|193501.8|193376.8|193488.1|193363.1|21
1727202360000|2024-09-24 18:26:00|193502.8|193377.8|193463.9|193413.9|193506.5|193419.6|193463.3|193374.8|29
1727202370000|2024-09-24 18:26:10|193463.6|193413.6|193465.3|193415.3|193468.5|193418.5|193462.8|193412.8|28
1727202380000|2024-09-24 18:26:20|193465.2|193415.2|193501.8|193376.8|193505.1|193421.4|193463.9|193376.6|20
1727202390000|2024-09-24 18:26:30|193504.9|193379.9|193509.5|193384.5|193509.5|193384.5|193502|193377|24
1727202400000|2024-09-24 18:26:40|193503.9|193378.9|193504.2|193379.2|193509.4|193384.4|193500.7|193375.7|24
1727202410000|2024-09-24 18:26:50|193506.9|193381.9|193504.9|193379.9|193509.4|193384.4|193503.7|193378.7|26
1727202420000|2024-09-24 18:27:00|193506.9|193381.9|193505.9|193380.9|193507.9|193382.9|193503.3|193378.3|27
1727202430000|2024-09-24 18:27:10|193507.3|193382.3|193472.7|193347.7|193507.6|193382.6|193465.1|193340.1|28
1727202440000|2024-09-24 18:27:20|193473.2|193348.2|193474|193349|193474.9|193387.5|193431.8|193344.5|31
1727202450000|2024-09-24 18:27:30|193472.5|193347.5|193471.9|193346.9|193475.6|193388|193432.7|193342.3|37
1727202460000|2024-09-24 18:27:40|193473.4|193348.4|193494.8|193369.8|193495.1|193370.1|193470.4|193345.4|38
1727202470000|2024-09-24 18:27:50|193499.1|193374.1|193496.2|193371.2|193501.9|193376.9|193484.8|193359.8|31
1727202480000|2024-09-24 18:28:00|193493.6|193368.6|193475.6|193350.6|193501.8|193376.8|193472.8|193347.8|31
1727202490000|2024-09-24 18:28:10|193474|193349|193475.5|193350.5|193478.9|193353.9|193471.6|193346.6|37
1727202500000|2024-09-24 18:28:20|193476.9|193351.9|193447.6|193322.6|193477.5|193352.5|193444.5|193319.5|33
1727202510000|2024-09-24 18:28:30|193448.8|193323.8|193489.3|193364.3|193489.5|193397.9|193431.4|193322.5|33
1727202520000|2024-09-24 18:28:40|193486|193361|193461.7|193336.7|193489.6|193364.6|193461.7|193336.7|37
1727202530000|2024-09-24 18:28:50|193460.3|193335.3|193472|193347|193474.8|193349.8|193460.3|193335.3|17
1727202540000|2024-09-24 18:29:00|193467|193342|193483|193358|193498.4|193373.4|193466.3|193341.3|23
1727202550000|2024-09-24 18:29:10|193484.9|193359.9|193481.3|193356.3|193484.9|193359.9|193480|193355|21
1727202560000|2024-09-24 18:29:20|193486.4|193361.4|193505.2|193380.2|193506.8|193381.8|193486.4|193361.4|34
1727202570000|2024-09-24 18:29:30|193504.5|193379.5|193489.7|193364.7|193506.4|193381.4|193489.7|193364.7|27
1727202580000|2024-09-24 18:29:40|193489.6|193364.6|193491.5|193366.5|193494|193369|193485.8|193360.8|40
1727202590000|2024-09-24 18:29:50|193488.7|193363.7|193467.7|193342.7|193492.9|193367.9|193464.5|193339.5|40
1727202600000|2024-09-24 18:30:00|193469.1|193344.1|193498|193373|193498|193373|193467.8|193342.8|34
1727202610000|2024-09-24 18:30:10|193497.3|193372.3|193569.5|193444.5|193575|193450|193494.8|193369.8|34
1727202620000|2024-09-24 18:30:20|193567.6|193442.6|193613.1|193488.1|193622.4|193497.4|193567.6|193442.6|29
1727202630000|2024-09-24 18:30:30|193613.2|193488.2|193610.1|193485.1|193625.6|193500.6|193610.1|193485.1|30
1727202640000|2024-09-24 18:30:40|193605.9|193480.9|193618.9|193493.9|193618.9|193493.9|193605.6|193480.6|34
1727202650000|2024-09-24 18:30:50|193619|193494|193624|193499|193624.7|193499.7|193612.1|193487.1|16
1727202660000|2024-09-24 18:31:00|193622.6|193497.6|193624.4|193499.4|193626.9|193501.9|193619.7|193494.7|18
1727202670000|2024-09-24 18:31:10|193622.7|193497.7|193619.9|193494.9|193626.8|193501.8|193619.9|193494.9|8
1727202680000|2024-09-24 18:31:20|193619.7|193494.7|193619.7|193494.7|193619.7|193494.7|193619.7|193494.7|1
1727202690000|2024-09-24 18:31:30|193618.5|193493.5|193620.4|193495.4|193621.2|193496.2|193618.1|193493.1|5
1727202700000|2024-09-24 18:31:40|193618.9|193493.9|193617.9|193492.9|193620.9|193495.9|193617.9|193492.9|4
1727202710000|2024-09-24 18:31:50|193619.1|193494.1|193616.3|193491.3|193619.1|193494.1|193614.2|193489.2|8
1727202720000|2024-09-24 18:32:00|193617.7|193492.7|193625.7|193500.7|193626.2|193501.2|193614|193489|15
1727202730000|2024-09-24 18:32:10|193626|193501|193626.9|193501.9|193629.4|193504.4|193625.7|193500.7|18
1727202740000|2024-09-24 18:32:20|193626.6|193501.6|193626.6|193501.6|193627.3|193502.3|193626.6|193501.6|8
1727202750000|2024-09-24 18:32:30|193622.7|193497.7|193622.8|193497.8|193625.1|193500.1|193622.7|193497.7|6
1727202760000|2024-09-24 18:32:40|193624|193499|193619.8|193494.8|193624.5|193499.5|193619.6|193494.6|10
1727202770000|2024-09-24 18:32:50|193618.5|193493.5|193618.5|193493.5|193618.5|193493.5|193618.5|193493.5|1
1727202780000|2024-09-24 18:33:00|193616.7|193491.7|193619.2|193494.2|193622.9|193497.9|193616.7|193491.7|11
1727202790000|2024-09-24 18:33:10|193618.1|193493.1|193613.1|193488.1|193618.1|193493.1|193613.1|193488.1|12
1727202800000|2024-09-24 18:33:20|193613.7|193488.7|193615.2|193490.2|193619.8|193494.8|193613.2|193488.2|17
1727202810000|2024-09-24 18:33:30|193616.7|193491.7|193619.1|193494.1|193623|193498|193612.9|193487.9|12
1727202820000|2024-09-24 18:33:40|193619.2|193494.2|193620.4|193495.4|193620.4|193495.4|193612.6|193487.6|16
1727202830000|2024-09-24 18:33:50|193619.7|193494.7|193618.8|193493.8|193621.8|193496.8|193617.2|193492.2|10
1727202840000|2024-09-24 18:34:00|193617.4|193492.4|193619.1|193494.1|193621|193496|193616.1|193491.1|23
1727202850000|2024-09-24 18:34:10|193618.9|193493.9|193615.7|193490.7|193618.9|193493.9|193612.4|193487.4|24
1727202860000|2024-09-24 18:34:20|193613.8|193488.8|193613.5|193488.5|193617.4|193492.4|193611.2|193486.2|38
1727202870000|2024-09-24 18:34:30|193615.9|193490.9|193603|193478|193615.9|193490.9|193595.9|193470.9|22
1727202880000|2024-09-24 18:34:40|193602.2|193477.2|193600.6|193475.6|193603.1|193478.1|193596.1|193471.1|25
1727202890000|2024-09-24 18:34:50|193598.5|193473.5|193597.8|193472.8|193598.5|193473.5|193597.7|193472.7|3
1727202900000|2024-09-24 18:35:00|193598.2|193473.2|193599.3|193474.3|193599.3|193474.3|193596.9|193471.9|6
1727202910000|2024-09-24 18:35:10|193600.7|193475.7|193553.8|193428.8|193600.7|193475.7|193553.6|193428.6|14
1727202920000|2024-09-24 18:35:20|193553.7|193428.7|193550.7|193425.7|193557.6|193432.6|193547.1|193422.1|25
1727202930000|2024-09-24 18:35:30|193548.9|193423.9|193553.5|193428.5|193554.1|193429.1|193538.5|193413.5|16
1727202940000|2024-09-24 18:35:40|193553.7|193428.7|193549.9|193424.9|193553.7|193428.7|193541.6|193416.6|10
1727202950000|2024-09-24 18:35:50|193550.2|193425.2|193551.7|193426.7|193553.1|193428.1|193547|193422|9
1727202960000|2024-09-24 18:36:00|193545.1|193420.1|193542.8|193417.8|193550.8|193425.8|193540.9|193415.9|10
1727202970000|2024-09-24 18:36:10|193542.2|193417.2|193549.2|193424.2|193554.9|193429.9|193537.5|193412.5|18
1727202980000|2024-09-24 18:36:20|193551.6|193426.6|193547|193422|193551.6|193426.6|193545.8|193420.8|12
1727202990000|2024-09-24 18:36:30|193546.6|193421.6|193547.1|193422.1|193549.7|193424.7|193542.2|193417.2|17
1727203000000|2024-09-24 18:36:40|193546.6|193421.6|193553.4|193428.4|193555.5|193430.5|193546.6|193421.6|19
1727203010000|2024-09-24 18:36:50|193552|193427|193554.2|193429.2|193555.2|193430.2|193547.3|193422.3|29
1727203020000|2024-09-24 18:37:00|193552.1|193427.1|193553|193428|193554.4|193429.4|193547.1|193422.1|21
1727203030000|2024-09-24 18:37:10|193554.3|193429.3|193554.4|193429.4|193555.7|193430.7|193550.7|193425.7|22
1727203040000|2024-09-24 18:37:20|193554.6|193429.6|193554.5|193429.5|193554.6|193429.6|193553|193428|9
1727203050000|2024-09-24 18:37:30|193554.7|193429.7|193555.4|193430.4|193555.4|193430.4|193552.3|193427.3|19
1727203060000|2024-09-24 18:37:40|193556|193431|193547.1|193422.1|193556|193431|193536|193411|35
1727203070000|2024-09-24 18:37:50|193548.8|193423.8|193548.6|193423.6|193549.7|193424.7|193541.5|193416.5|25
1727203080000|2024-09-24 18:38:00|193549.8|193424.8|193548.2|193423.2|193549.8|193424.8|193540.1|193415.1|31
1727203090000|2024-09-24 18:38:10|193546.9|193421.9|193549.7|193424.7|193550.6|193425.6|193543|193418|32
1727203100000|2024-09-24 18:38:20|193548.9|193423.9|193549.9|193424.9|193552.2|193427.2|193545.3|193420.3|25
1727203110000|2024-09-24 18:38:30|193548.4|193423.4|193552.1|193427.1|193552.1|193427.1|193543.1|193418.1|31
1727203120000|2024-09-24 18:38:40|193551.7|193426.7|193632.2|193507.2|193632.2|193507.2|193551.3|193426.3|19
1727203130000|2024-09-24 18:38:50|193631.9|193506.9|193628.7|193503.7|193632.2|193507.2|193628.1|193503.1|11
1727203140000|2024-09-24 18:39:00|193625.1|193500.1|193617.5|193492.5|193625.1|193500.1|193617.5|193492.5|11
1727203150000|2024-09-24 18:39:10|193617.7|193492.7|193605.9|193480.9|193617.7|193492.7|193601.9|193476.9|14
1727203160000|2024-09-24 18:39:20|193612.9|193487.9|193618.6|193493.6|193618.6|193493.6|193607.3|193482.3|24
1727203170000|2024-09-24 18:39:30|193611.7|193486.7|193612.2|193487.2|193620.2|193495.2|193606.4|193481.4|30
1727203180000|2024-09-24 18:39:40|193611.2|193486.2|193609.2|193484.2|193617.4|193492.4|193609.2|193484.2|16
1727203190000|2024-09-24 18:39:50|193609.6|193484.6|193617|193492|193617|193492|193608.8|193483.8|21
1727203200000|2024-09-24 18:40:00|193612.3|193487.3|193617.2|193492.2|193617.2|193492.2|193612.1|193487.1|16
1727203210000|2024-09-24 18:40:10|193617.4|193492.4|193617.4|193492.4|193617.4|193492.4|193617.4|193492.4|1
1727203230000|2024-09-24 18:40:30|193618|193493|193617.1|193492.1|193618|193493|193617.1|193492.1|2
1727203240000|2024-09-24 18:40:40|193619|193494|193623.6|193498.6|193623.8|193498.8|193619|193494|7
1727203250000|2024-09-24 18:40:50|193624.8|193499.8|193622.9|193497.9|193624.8|193499.8|193622.9|193497.9|2
1727203260000|2024-09-24 18:41:00|193624.2|193499.2|193623.8|193498.8|193624.2|193499.2|193623.8|193498.8|2
1727203270000|2024-09-24 18:41:10|193624.1|193499.1|193619.5|193494.5|193624.1|193499.1|193618.2|193493.2|17
1727203280000|2024-09-24 18:41:20|193620.7|193495.7|193618|193493|193621.1|193496.1|193617.2|193492.2|18
1727203290000|2024-09-24 18:41:30|193618.4|193493.4|193621.1|193496.1|193621.1|193496.1|193617.1|193492.1|27
1727203300000|2024-09-24 18:41:40|193620.1|193495.1|193613.6|193488.6|193629|193504|193613.6|193488.6|8
1727203310000|2024-09-24 18:41:50|193621|193496|193656.5|193531.5|193658|193533|193613.6|193488.6|12
1727203320000|2024-09-24 18:42:00|193658|193533|193667.6|193542.6|193671.2|193546.2|193656.6|193531.6|19
1727203330000|2024-09-24 18:42:10|193667.8|193542.8|193659.9|193534.9|193667.8|193542.8|193659.5|193534.5|6
1727203340000|2024-09-24 18:42:20|193660|193535|193628.2|193503.2|193660|193535|193625.9|193500.9|6
1727203350000|2024-09-24 18:42:30|193627.3|193502.3|193627.5|193502.5|193633.2|193508.2|193627.3|193502.3|6
1727203360000|2024-09-24 18:42:40|193627.2|193502.2|193626|193501|193627.5|193502.5|193625.7|193500.7|6
1727203370000|2024-09-24 18:42:50|193627|193502|193650.7|193525.7|193652.1|193527.1|193627|193502|23
1727203380000|2024-09-24 18:43:00|193655.3|193530.3|193656.1|193531.1|193658.1|193533.1|193651.7|193526.7|20
1727203390000|2024-09-24 18:43:10|193656.5|193531.5|193659.3|193534.3|193663.3|193538.3|193656.5|193531.5|15
1727203400000|2024-09-24 18:43:20|193656.7|193531.7|193656.2|193531.2|193656.7|193531.7|193649.8|193524.8|15
1727203410000|2024-09-24 18:43:30|193655|193530|193653.9|193528.9|193655.9|193530.9|193648.7|193523.7|12
1727203420000|2024-09-24 18:43:40|193655.1|193530.1|193614.4|193489.4|193655.4|193530.4|193606.3|193481.3|28
1727203430000|2024-09-24 18:43:50|193614.3|193489.3|193615.4|193490.4|193618.5|193493.5|193611.4|193486.4|15
1727203440000|2024-09-24 18:44:00|193616.4|193491.4|193613.5|193488.5|193616.7|193491.7|193609.7|193484.7|24
1727203450000|2024-09-24 18:44:10|193611.5|193486.5|193616.7|193491.7|193619.5|193494.5|193611.5|193486.5|38
1727203460000|2024-09-24 18:44:20|193617.7|193492.7|193615.5|193490.5|193618|193493|193610.8|193485.8|27
1727203470000|2024-09-24 18:44:30|193614.1|193489.1|193615.6|193490.6|193617.4|193492.4|193610.9|193485.9|28
1727203480000|2024-09-24 18:44:40|193616.6|193491.6|193617.2|193492.2|193617.2|193492.2|193614.9|193489.9|6
1727203490000|2024-09-24 18:44:50|193614.9|193489.9|193615|193490|193616|193491|193612.6|193487.6|12
1727203500000|2024-09-24 18:45:00|193613.5|193488.5|193572.3|193447.3|193622.2|193497.2|193572.3|193447.3|36
1727203510000|2024-09-24 18:45:10|193573.8|193448.8|193575.5|193450.5|193583.9|193458.9|193564.6|193439.6|31
1727203520000|2024-09-24 18:45:20|193574.6|193449.6|193572.4|193447.4|193577|193477.5|193527.5|193443.1|21
1727203530000|2024-09-24 18:45:30|193566.3|193441.3|193573.8|193448.8|193578|193453|193566.3|193441.3|28
1727203540000|2024-09-24 18:45:40|193527.3|193477.3|193543.5|193418.5|193577.3|193477.3|193508.9|193417.5|33
1727203550000|2024-09-24 18:45:50|193544.8|193419.8|193550.2|193425.2|193550.9|193425.9|193540.3|193415.3|33
1727203560000|2024-09-24 18:46:00|193552.6|193427.6|193555.3|193430.3|193557|193432|193541.4|193416.4|26
1727203570000|2024-09-24 18:46:10|193555|193430|193552|193427|193560.9|193435.9|193548.5|193423.5|33
1727203580000|2024-09-24 18:46:20|193551.6|193426.6|193547.5|193422.5|193558.3|193433.3|193543.7|193418.7|39
1727203590000|2024-09-24 18:46:30|193547.1|193422.1|193540.5|193415.5|193554.4|193429.4|193540.5|193415.5|37
1727203600000|2024-09-24 18:46:40|193547.2|193422.2|193551.3|193426.3|193551.3|193426.3|193540.6|193415.6|39
1727203610000|2024-09-24 18:46:50|193547.9|193422.9|193607.1|193482.1|193618.1|193521.5|193547.6|193422.6|36
1727203620000|2024-09-24 18:47:00|193605.4|193480.4|193602.5|193477.5|193612.9|193487.9|193601.5|193476.5|39
1727203630000|2024-09-24 18:47:10|193604.3|193479.3|193601.9|193476.9|193609.3|193484.3|193599.7|193474.7|38
1727203640000|2024-09-24 18:47:20|193600.6|193475.6|193600.9|193475.9|193608.5|193483.5|193597.5|193472.5|31
1727203650000|2024-09-24 18:47:30|193600.7|193475.7|193616.3|193491.3|193619.5|193494.5|193600.7|193475.7|40
1727203660000|2024-09-24 18:47:40|193615.1|193490.1|193616.1|193491.1|193624.9|193499.9|193613.3|193488.3|25
1727203670000|2024-09-24 18:47:50|193616.6|193491.6|193616.2|193491.2|193618.5|193493.5|193614.6|193489.6|13
1727203680000|2024-09-24 18:48:00|193617.2|193492.2|193616.6|193491.6|193628.2|193538|193585|193489.6|23
1727203690000|2024-09-24 18:48:10|193617.5|193492.5|193618.9|193493.9|193621.1|193496.1|193612.4|193487.4|18
1727203700000|2024-09-24 18:48:20|193615.9|193490.9|193617.5|193492.5|193628.3|193503.3|193615.9|193490.9|38
1727203710000|2024-09-24 18:48:30|193620.8|193495.8|193629.9|193504.9|193630|193505|193615.8|193490.8|38
1727203720000|2024-09-24 18:48:40|193620.8|193495.8|193628.3|193503.3|193629.9|193541.1|193587.6|193495.3|37
1727203730000|2024-09-24 18:48:50|193627.5|193502.5|193621.9|193496.9|193628.2|193540.2|193588.8|193496.4|32
1727203740000|2024-09-24 18:49:00|193586.5|193536.5|193624.6|193499.6|193625.8|193536.5|193584|193493.6|23
1727203750000|2024-09-24 18:49:10|193625.7|193500.7|193623.3|193498.3|193626.2|193536.9|193586.9|193493.9|25
1727203760000|2024-09-24 18:49:20|193619.4|193494.4|193620.1|193495.1|193623.7|193542.3|193584.8|193487.8|25
1727203770000|2024-09-24 18:49:30|193619.6|193494.6|193618.9|193493.9|193626.1|193501.1|193617.7|193492.7|23
1727203780000|2024-09-24 18:49:40|193617.9|193492.9|193617.9|193492.9|193627.8|193533.2|193578.6|193491.5|22
1727203790000|2024-09-24 18:49:50|193618.3|193493.3|193619.5|193494.5|193627.5|193542.1|193580.8|193493.3|30
1727203800000|2024-09-24 18:50:00|193621.3|193496.3|193622|193497|193624.9|193499.9|193614.2|193489.2|23
1727203810000|2024-09-24 18:50:10|193623|193498|193543.6|193418.6|193627.4|193502.4|193543.6|193418.6|34
1727203820000|2024-09-24 18:50:20|193540.5|193415.5|193538.9|193413.9|193540.5|193415.5|193535.4|193410.4|8
1727203830000|2024-09-24 18:50:30|193537.4|193412.4|193531.8|193406.8|193541.7|193416.7|193525.8|193400.8|17
1727203840000|2024-09-24 18:50:40|193527.9|193402.9|193494.8|193369.8|193527.9|193402.9|193489.9|193364.9|19
1727203850000|2024-09-24 18:50:50|193497.9|193372.9|193495.7|193370.7|193499.1|193374.1|193490.8|193365.8|20
1727203860000|2024-09-24 18:51:00|193496.5|193371.5|193496.9|193371.9|193499.6|193374.6|193492.9|193367.9|10
1727203870000|2024-09-24 18:51:10|193500.4|193375.4|193498.2|193373.2|193502.7|193377.7|193496.4|193371.4|18
1727203880000|2024-09-24 18:51:20|193501|193376|193502.9|193377.9|193507.1|193382.1|193497.1|193372.1|36
1727203890000|2024-09-24 18:51:30|193503|193378|193494.4|193369.4|193503.9|193378.9|193491.5|193366.5|19
1727203900000|2024-09-24 18:51:40|193497.8|193372.8|193490.2|193365.2|193500|193375|193479.5|193354.5|32
1727203910000|2024-09-24 18:51:50|193484.1|193359.1|193450.2|193325.2|193496.2|193371.2|193444.7|193319.7|31
1727203920000|2024-09-24 18:52:00|193450.6|193325.6|193407|193282|193452.6|193327.6|193395.9|193270.9|34
1727203930000|2024-09-24 18:52:10|193409.3|193284.3|193415.2|193290.2|193416.3|193291.3|193407.8|193282.8|29
1727203940000|2024-09-24 18:52:20|193415.1|193290.1|193423.3|193298.3|193423.3|193298.3|193414.6|193289.6|22
1727203950000|2024-09-24 18:52:30|193422.3|193297.3|193415.7|193290.7|193422.3|193297.3|193411.5|193286.5|35
1727203960000|2024-09-24 18:52:40|193415.2|193290.2|193414.2|193289.2|193420|193295|193412.5|193287.5|37
1727203970000|2024-09-24 18:52:50|193415|193290|193420.8|193295.8|193420.8|193295.8|193413.5|193288.5|39
1727203980000|2024-09-24 18:53:00|193446.4|193321.4|193442.5|193317.5|193447.5|193322.5|193441.7|193316.7|13
1727203990000|2024-09-24 18:53:10|193443.2|193318.2|193444|193319|193444.5|193319.5|193443.2|193318.2|6
1727204000000|2024-09-24 18:53:20|193442.9|193317.9|193430.1|193305.1|193444.2|193319.2|193427.2|193302.2|25
1727204010000|2024-09-24 18:53:30|193430.3|193305.3|193427.4|193302.4|193432.2|193307.2|193424.1|193299.1|39
1727204020000|2024-09-24 18:53:40|193427.2|193302.2|193414|193289|193430.9|193305.9|193413.4|193288.4|30
1727204030000|2024-09-24 18:53:50|193413.7|193288.7|193413.8|193288.8|193416|193291|193411.4|193286.4|31
1727204040000|2024-09-24 18:54:00|193413.1|193288.1|193395.5|193270.5|193419.3|193294.3|193390.6|193265.6|22
1727204050000|2024-09-24 18:54:10|193390|193265|193407.6|193282.6|193408.8|193283.8|193390|193265|19
1727204060000|2024-09-24 18:54:20|193407.5|193282.5|193411.4|193286.4|193411.8|193286.8|193400.4|193275.4|20
1727204070000|2024-09-24 18:54:30|193408.8|193283.8|193450.6|193325.6|193457|193378.8|193408.8|193283.8|28
1727204080000|2024-09-24 18:54:40|193451.1|193326.1|193424.7|193299.7|193458.7|193333.7|193423.5|193298.5|26
1727204090000|2024-09-24 18:54:50|193424.9|193299.9|193425.6|193300.6|193431.5|193306.5|193423.9|193298.9|22
1727204100000|2024-09-24 18:55:00|193423.7|193298.7|193420.4|193295.4|193426|193301|193414.7|193289.7|24
1727204110000|2024-09-24 18:55:10|193419.3|193294.3|193419.2|193294.2|193421.2|193296.2|193416.1|193291.1|12
1727204120000|2024-09-24 18:55:20|193419.9|193294.9|193420.6|193295.6|193433.9|193308.9|193418.3|193293.3|23
1727204130000|2024-09-24 18:55:30|193419.8|193294.8|193421.9|193296.9|193423.9|193298.9|193417.5|193292.5|26
1727204140000|2024-09-24 18:55:40|193423|193298|193421.1|193296.1|193426|193301|193416.2|193291.2|22
1727204150000|2024-09-24 18:55:50|193419.6|193294.6|193422.1|193297.1|193427.7|193302.7|193414.5|193289.5|25
1727204160000|2024-09-24 18:56:00|193419.1|193294.1|193425|193300|193426.2|193301.2|193415.3|193290.3|21
1727204170000|2024-09-24 18:56:10|193424|193299|193421.2|193296.2|193425.3|193300.3|193411.3|193286.3|27
1727204180000|2024-09-24 18:56:20|193423.6|193298.6|193362|193237|193423.6|193298.6|193362|193237|25
1727204190000|2024-09-24 18:56:30|193362.9|193237.9|193377.1|193252.1|193378.6|193253.6|193362.9|193237.9|23
1727204200000|2024-09-24 18:56:40|193376.8|193251.8|193378.3|193253.3|193379.7|193254.7|193370.5|193245.5|30
1727204210000|2024-09-24 18:56:50|193379.2|193254.2|193380.1|193255.1|193381.7|193256.7|193378.3|193253.3|18
1727204220000|2024-09-24 18:57:00|193379.1|193254.1|193378.1|193253.1|193380.4|193255.4|193375.6|193250.6|18
1727204230000|2024-09-24 18:57:10|193377.2|193252.2|193386.1|193261.1|193387.1|193262.1|193376.9|193251.9|14
1727204240000|2024-09-24 18:57:20|193387.2|193262.2|193409.5|193284.5|193413.8|193288.8|193387.2|193262.2|22
1727204250000|2024-09-24 18:57:30|193403.6|193278.6|193380.5|193255.5|193411.5|193286.5|193366.6|193241.6|24
1727204260000|2024-09-24 18:57:40|193375|193250|193344.6|193294.6|193382.2|193296.4|193338.6|193250|13
1727204270000|2024-09-24 18:57:50|193343.6|193293.6|193337.8|193287.8|193345|193295|193337.8|193287.8|18
1727204280000|2024-09-24 18:58:00|193344.3|193294.3|193400.7|193275.7|193409.7|193294.3|193336.9|193246.4|32
1727204290000|2024-09-24 18:58:10|193400|193275|193388.8|193263.8|193401.4|193276.4|193384|193259|31
1727204300000|2024-09-24 18:58:20|193387.6|193262.6|193388.3|193263.3|193389.7|193264.7|193385|193260|20
1727204310000|2024-09-24 18:58:30|193387.8|193262.8|193390.7|193265.7|193391.1|193266.1|193384.4|193259.4|29
1727204320000|2024-09-24 18:58:40|193389.6|193264.6|193389.1|193264.1|193390.4|193265.4|193386|193261|27
1727204330000|2024-09-24 18:58:50|193389.8|193264.8|193353.7|193228.7|193389.8|193264.8|193350.5|193225.5|23
1727204340000|2024-09-24 18:59:00|193352.8|193227.8|193348.1|193223.1|193352.8|193227.8|193313.4|193188.4|37
1727204350000|2024-09-24 18:59:10|193349|193224|193348|193223|193349|193224|193339.1|193214.1|34
1727204360000|2024-09-24 18:59:20|193345|193220|193329|193204|193347|193222|193328|193203|32
1727204370000|2024-09-24 18:59:30|193328.8|193203.8|193343|193218|193345.9|193220.9|193326.7|193201.7|27
1727204380000|2024-09-24 18:59:40|193341.6|193216.6|193373.9|193248.9|193376.8|193251.8|193341.6|193216.6|17
1727204390000|2024-09-24 18:59:50|193375.4|193250.4|193322.9|193197.9|193375.4|193250.4|193317.8|193192.8|23
1727204400000|2024-09-24 19:00:00|193322.6|193197.6|193342.1|193217.1|193346.2|193221.2|193322.6|193197.6|23
1727204410000|2024-09-24 19:00:10|193340.7|193215.7|193314.8|193189.8|193341.1|193216.1|193306.3|193181.3|24
1727204420000|2024-09-24 19:00:20|193313.3|193188.3|193388.8|193263.8|193391.1|193266.1|193313.3|193188.3|31
1727204430000|2024-09-24 19:00:30|193391.7|193266.7|193391.5|193266.5|193392.3|193267.3|193386.1|193261.1|33
1727204440000|2024-09-24 19:00:40|193388|193263|193389.4|193264.4|193391.3|193266.3|193387.4|193262.4|16
1727204450000|2024-09-24 19:00:50|193390.5|193265.5|193389.4|193264.4|193395.2|193270.2|193389.4|193264.4|22
1727204460000|2024-09-24 19:01:00|193391.2|193266.2|193397|193272|193398.1|193273.1|193389|193264|29
1727204470000|2024-09-24 19:01:10|193396|193271|193387.5|193262.5|193398.2|193273.2|193387.5|193262.5|38
1727204480000|2024-09-24 19:01:20|193389|193264|193392.9|193267.9|193399.4|193274.4|193388.5|193263.5|26
1727204490000|2024-09-24 19:01:30|193394.1|193269.1|193392.3|193267.3|193395.4|193270.4|193389.6|193264.6|38
1727204500000|2024-09-24 19:01:40|193390.7|193265.7|193393|193268|193395.9|193270.9|193390.6|193265.6|36
1727204510000|2024-09-24 19:01:50|193390.9|193265.9|193392.4|193267.4|193394|193269|193390.1|193265.1|40
1727204520000|2024-09-24 19:02:00|193393.3|193268.3|193354.9|193304.9|193393.3|193306|193351.8|193264|38
1727204530000|2024-09-24 19:02:10|193353.8|193303.8|193352.3|193302.3|193354.7|193304.7|193351.2|193301.2|25
1727204540000|2024-09-24 19:02:20|193353.3|193303.3|193318.8|193268.8|193354.4|193304.4|193317.2|193267.2|33
1727204550000|2024-09-24 19:02:30|193318.7|193268.7|193318.5|193268.5|193319|193269|193317.2|193267.2|15
1727204560000|2024-09-24 19:02:40|193317.2|193267.2|193318.4|193268.4|193319.6|193269.6|193316.5|193266.5|25
1727204570000|2024-09-24 19:02:50|193317.7|193267.7|193319|193269|193319.2|193269.2|193316.7|193266.7|25
1727204580000|2024-09-24 19:03:00|193318.2|193268.2|193289.1|193239.1|193321.4|193271.4|193280.3|193230.3|23
1727204590000|2024-09-24 19:03:10|193286.1|193236.1|193285.1|193235.1|193290.3|193240.3|193285.1|193235.1|32
1727204600000|2024-09-24 19:03:20|193285.5|193235.5|193315|193265|193319.8|193269.8|193284.6|193234.6|22
1727204610000|2024-09-24 19:03:30|193316.1|193266.1|193316.5|193266.5|193318.2|193268.2|193314.9|193264.9|27
1727204620000|2024-09-24 19:03:40|193317.2|193267.2|193316.2|193266.2|193317.4|193267.4|193313.1|193263.1|28
1727204630000|2024-09-24 19:03:50|193315|193265|193314.7|193264.7|193317.7|193267.7|193313.6|193263.6|30
1727204640000|2024-09-24 19:04:00|193315.6|193265.6|193316.1|193266.1|193317.3|193267.3|193313.7|193263.7|29
1727204650000|2024-09-24 19:04:10|193315|193265|193314.4|193264.4|193318.8|193268.8|193314.4|193264.4|29
1727204660000|2024-09-24 19:04:20|193317|193267|193350.7|193225.7|193355.3|193268.1|193315.3|193224.8|32
1727204670000|2024-09-24 19:04:30|193349.7|193224.7|193354.9|193229.9|193356.9|193231.9|193347.6|193222.6|24
1727204680000|2024-09-24 19:04:40|193354.5|193229.5|193355.5|193230.5|193356.9|193231.9|193351.5|193226.5|24
1727204690000|2024-09-24 19:04:50|193354.5|193229.5|193357.7|193232.7|193358.5|193233.5|193354.5|193229.5|15
1727204700000|2024-09-24 19:05:00|193358.1|193233.1|193355.5|193230.5|193358.1|193233.1|193354.1|193229.1|20
1727204710000|2024-09-24 19:05:10|193355.2|193230.2|193355|193230|193359.4|193234.4|193355|193230|17
1727204720000|2024-09-24 19:05:20|193354.6|193229.6|193357.1|193232.1|193363|193238|193354.6|193229.6|14
1727204730000|2024-09-24 19:05:30|193359.3|193234.3|193356.8|193231.8|193359.3|193234.3|193356.1|193231.1|8
1727204740000|2024-09-24 19:05:40|193355.5|193230.5|193353.9|193228.9|193356.1|193231.1|193351.8|193226.8|15
1727204750000|2024-09-24 19:05:50|193351.1|193226.1|193355.1|193230.1|193358.6|193233.6|193351.1|193226.1|16
1727204760000|2024-09-24 19:06:00|193354.3|193229.3|193359.7|193234.7|193360.6|193235.6|193354.1|193229.1|20
1727204770000|2024-09-24 19:06:10|193357.9|193232.9|193361|193236|193361.7|193236.7|193355.8|193230.8|20
1727204780000|2024-09-24 19:06:20|193359.7|193234.7|193360.3|193235.3|193364.8|193239.8|193358.6|193233.6|20
1727204790000|2024-09-24 19:06:30|193361.7|193236.7|193360.1|193235.1|193362.5|193237.5|193359|193234|16
1727204800000|2024-09-24 19:06:40|193358.6|193233.6|193396.3|193271.3|193398.7|193273.7|193358.6|193233.6|11
1727204810000|2024-09-24 19:06:50|193397.5|193272.5|193383.8|193258.8|193398.1|193273.1|193382|193257|26
1727204820000|2024-09-24 19:07:00|193382.6|193257.6|193383.8|193258.8|193387.1|193262.1|193380.9|193255.9|20
1727204830000|2024-09-24 19:07:10|193387.2|193262.2|193362|193237|193387.2|193262.2|193362|193237|28
1727204840000|2024-09-24 19:07:20|193356.8|193231.8|193325.8|193200.8|193356.8|193231.8|193321.1|193196.1|28
1727204850000|2024-09-24 19:07:30|193326.3|193201.3|193324|193199|193326.5|193201.5|193321.4|193196.4|25
1727204860000|2024-09-24 19:07:40|193320.9|193195.9|193344.9|193219.9|193352.1|193227.1|193320.9|193195.9|35
1727204870000|2024-09-24 19:07:50|193345.4|193220.4|193349.6|193224.6|193350.7|193225.7|193344.9|193219.9|29
1727204880000|2024-09-24 19:08:00|193345.4|193220.4|193326.1|193201.1|193349|193224|193322.8|193197.8|28
1727204890000|2024-09-24 19:08:10|193325.7|193200.7|193324.1|193199.1|193327.1|193202.1|193322.8|193197.8|19
1727204900000|2024-09-24 19:08:20|193324.7|193199.7|193325|193200|193326.3|193201.3|193320.5|193195.5|17
1727204910000|2024-09-24 19:08:30|193324|193199|193325|193200|193325.5|193200.5|193324|193199|8
1727204920000|2024-09-24 19:08:40|193326.6|193201.6|193322.6|193197.6|193326.6|193201.6|193320.3|193195.3|9
1727204930000|2024-09-24 19:08:50|193326|193201|193324.7|193199.7|193326|193201|193322.9|193197.9|6
1727204940000|2024-09-24 19:09:00|193325.9|193200.9|193323.4|193198.4|193326|193201|193321.8|193196.8|11
1727204950000|2024-09-24 19:09:10|193323.7|193198.7|193324.1|193199.1|193324.5|193199.5|193323.6|193198.6|4
1727204960000|2024-09-24 19:09:20|193322.8|193197.8|193326.1|193201.1|193326.1|193201.1|193322.3|193197.3|12
1727204970000|2024-09-24 19:09:30|193325.8|193200.8|193323.6|193198.6|193325.9|193200.9|193313.4|193188.4|23
1727204980000|2024-09-24 19:09:40|193323.4|193198.4|193322.5|193197.5|193326.8|193201.8|193320|193195|23
1727204990000|2024-09-24 19:09:50|193326.6|193201.6|193334.9|193209.9|193336|193211|193324.2|193199.2|14
1727205000000|2024-09-24 19:10:00|193335.1|193210.1|193328.1|193203.1|193336.5|193211.5|193325.7|193200.7|27
1727205010000|2024-09-24 19:10:10|193327.5|193202.5|193328|193203|193334.8|193209.8|193324.4|193199.4|19
1727205020000|2024-09-24 19:10:20|193328.9|193203.9|193326.5|193201.5|193328.9|193203.9|193326.5|193201.5|4
1727205030000|2024-09-24 19:10:30|193325.4|193200.4|193326.4|193201.4|193327.1|193202.1|193318.8|193193.8|18
1727205040000|2024-09-24 19:10:40|193326.2|193201.2|193328.9|193203.9|193329.7|193204.7|193322.3|193197.3|15
1727205050000|2024-09-24 19:10:50|193325.6|193200.6|193327.5|193202.5|193332.6|193207.6|193324.7|193199.7|21
1727205060000|2024-09-24 19:11:00|193324.6|193199.6|193327.2|193202.2|193328.2|193203.2|193323.7|193198.7|9
1727205070000|2024-09-24 19:11:10|193327.9|193202.9|193328.6|193203.6|193328.6|193203.6|193324.3|193199.3|9
1727205080000|2024-09-24 19:11:20|193328.7|193203.7|193325.1|193275.1|193329.4|193279.4|193291|193203.1|18
1727205090000|2024-09-24 19:11:30|193326.1|193276.1|193327|193277|193328.6|193278.6|193326.1|193276.1|12
1727205100000|2024-09-24 19:11:40|193326.1|193276.1|193333.2|193283.2|193333.2|193283.2|193325.6|193275.6|12
1727205110000|2024-09-24 19:11:50|193333.9|193283.9|193347.9|193297.9|193352.5|193302.5|193333.9|193283.9|32
1727205120000|2024-09-24 19:12:00|193349.3|193299.3|193363.8|193313.8|193365.3|193315.3|193347.8|193297.8|19
1727205130000|2024-09-24 19:12:10|193360.9|193310.9|193375.5|193325.5|193380.8|193330.8|193360.9|193310.9|19
1727205140000|2024-09-24 19:12:20|193374.8|193324.8|193362.7|193312.7|193381.5|193331.5|193362.7|193312.7|14
1727205150000|2024-09-24 19:12:30|193361|193311|193363.7|193313.7|193364.1|193314.1|193358.9|193308.9|8
1727205160000|2024-09-24 19:12:40|193364.6|193314.6|193363.3|193313.3|193364.9|193314.9|193362.4|193312.4|9
1727205170000|2024-09-24 19:12:50|193364.2|193314.2|193376.7|193326.7|193379.2|193329.2|193363.1|193313.1|13
1727205180000|2024-09-24 19:13:00|193375.9|193325.9|193375.1|193325.1|193380.1|193330.1|193375|193325|13
1727205190000|2024-09-24 19:13:10|193376.2|193326.2|193372.4|193322.4|193379.5|193329.5|193371.8|193321.8|19
1727205200000|2024-09-24 19:13:20|193372.7|193322.7|193394.6|193344.6|193406.9|193356.9|193372.6|193322.6|29
1727205210000|2024-09-24 19:13:30|193394.2|193344.2|193398.4|193348.4|193398.4|193348.4|193394.1|193344.1|18
1727205220000|2024-09-24 19:13:40|193395.8|193345.8|193399.1|193349.1|193405.6|193355.6|193394.4|193344.4|22
1727205230000|2024-09-24 19:13:50|193398.1|193348.1|193402.2|193352.2|193402.6|193352.6|193397.8|193347.8|10
1727205240000|2024-09-24 19:14:00|193402.7|193352.7|193401.4|193351.4|193405.2|193355.2|193399.8|193349.8|21
1727205250000|2024-09-24 19:14:10|193402.3|193352.3|193309.1|193259.1|193402.8|193352.8|193295.5|193245.5|24
1727205260000|2024-09-24 19:14:20|193307.6|193257.6|193313.5|193263.5|193315.1|193265.1|193305.8|193255.8|15
1727205270000|2024-09-24 19:14:30|193314.6|193264.6|193321.3|193271.3|193327.8|193277.8|193313.8|193263.8|15
1727205280000|2024-09-24 19:14:40|193318.7|193268.7|193321.7|193271.7|193326.4|193276.4|193318.6|193268.6|20
1727205290000|2024-09-24 19:14:50|193322.7|193272.7|193320|193270|193326.2|193276.2|193319.1|193269.1|18
1727205300000|2024-09-24 19:15:00|193320.7|193270.7|193296.7|193246.7|193320.7|193270.7|193296.7|193246.7|20
1727205310000|2024-09-24 19:15:10|193299.2|193249.2|193309.2|193259.2|193310.1|193260.1|193299.2|193249.2|17
1727205320000|2024-09-24 19:15:20|193308.3|193258.3|193308|193258|193309|193259|193306.8|193256.8|13
1727205330000|2024-09-24 19:15:30|193309|193259|193308|193258|193313.5|193263.5|193306.6|193256.6|16
1727205340000|2024-09-24 19:15:40|193308.9|193258.9|193308.5|193258.5|193309.2|193259.2|193305.1|193255.1|22
1727205350000|2024-09-24 19:15:50|193309.2|193259.2|193309.4|193259.4|193309.8|193259.8|193305.2|193255.2|24
1727205360000|2024-09-24 19:16:00|193310.4|193260.4|193452.8|193327.8|193452.8|193385.9|193309.3|193259.3|31
1727205370000|2024-09-24 19:16:10|193454.6|193329.6|193466.8|193341.8|193477.9|193352.9|193442.9|193317.9|31
1727205380000|2024-09-24 19:16:20|193467.7|193342.7|193462.6|193412.6|193520.7|193416.9|193459.8|193342.4|38
1727205390000|2024-09-24 19:16:30|193461.9|193411.9|193455.2|193405.2|193462.1|193412.1|193440.8|193390.8|33
1727205400000|2024-09-24 19:16:40|193448.7|193398.7|193452.5|193402.5|193457.1|193407.1|193448.7|193398.7|30
1727205410000|2024-09-24 19:16:50|193455.1|193405.1|193445.2|193395.2|193455.1|193405.1|193443.8|193393.8|37
1727205420000|2024-09-24 19:17:00|193439.6|193389.6|193442.3|193392.3|193450.5|193400.5|193439.6|193389.6|36
1727205430000|2024-09-24 19:17:10|193443.5|193393.5|193445.2|193395.2|193450.4|193400.4|193441.2|193391.2|38
1727205440000|2024-09-24 19:17:20|193444.5|193394.5|193466.9|193416.9|193512.2|193419.7|193443.7|193379.7|38
1727205450000|2024-09-24 19:17:30|193467.9|193417.9|193517.1|193392.1|193517.1|193427.6|193466.8|193388.5|38
1727205460000|2024-09-24 19:17:40|193515.6|193390.6|193516.3|193391.3|193517.8|193431.2|193467.9|193383.8|40
1727205470000|2024-09-24 19:17:50|193468.1|193418.1|193463.3|193413.3|193518.9|193431.2|193461.2|193379.7|34
1727205480000|2024-09-24 19:18:00|193461.8|193411.8|193462.5|193412.5|193505.2|193414|193456.2|193368.2|24
1727205490000|2024-09-24 19:18:10|193458.4|193408.4|193499.1|193374.1|193502.8|193413.1|193456.5|193371.1|36
1727205500000|2024-09-24 19:18:20|193498.8|193373.8|193498.8|193373.8|193502.9|193409.9|193457.5|193371.2|30
1727205510000|2024-09-24 19:18:30|193495.3|193370.3|193496.4|193371.4|193501.5|193406.3|193455.4|193368.3|14
1727205520000|2024-09-24 19:18:40|193463|193413|193450.9|193400.9|193504.6|193413|193450.9|193371.5|30
1727205530000|2024-09-24 19:18:50|193448.1|193398.1|193450.6|193400.6|193490.1|193407.3|193441.6|193357.3|34
1727205540000|2024-09-24 19:19:00|193450.5|193400.5|193445.2|193395.2|193487.1|193400.5|193443.9|193358.7|36
1727205550000|2024-09-24 19:19:10|193444.2|193394.2|193452.2|193402.2|193454.3|193404.3|193441.3|193391.3|31
1727205560000|2024-09-24 19:19:20|193451.3|193401.3|193450.6|193400.6|193455.5|193405.5|193446.8|193396.8|28
1727205570000|2024-09-24 19:19:30|193495.9|193370.9|193450.8|193400.8|193495.9|193402|193447.8|193361.1|29
1727205580000|2024-09-24 19:19:40|193494.3|193369.3|193449.7|193399.7|193494.3|193403|193448.4|193360|28
1727205590000|2024-09-24 19:19:50|193449.8|193399.8|193451.7|193401.7|193488.5|193402.8|193446|193363|27
1727205600000|2024-09-24 19:20:00|193450.6|193400.6|193457.3|193332.3|193457.4|193401.7|193446.4|193327.7|15
1727205610000|2024-09-24 19:20:10|193457|193332|193456.1|193331.1|193460.1|193335.1|193455.9|193330.9|7
1727205620000|2024-09-24 19:20:20|193456.2|193331.2|193457.1|193332.1|193459.5|193334.5|193453.9|193328.9|16
1727205630000|2024-09-24 19:20:30|193456|193331|193456.8|193331.8|193457.1|193332.1|193453.9|193328.9|8
1727205640000|2024-09-24 19:20:40|193456.6|193331.6|193447.6|193322.6|193456.6|193331.6|193445.1|193320.1|6
1727205650000|2024-09-24 19:20:50|193447.5|193322.5|193446.6|193321.6|193447.5|193322.5|193446.3|193321.3|3
1727205660000|2024-09-24 19:21:00|193446.8|193321.8|193428.4|193303.4|193446.8|193321.8|193428.4|193303.4|4
1727205670000|2024-09-24 19:21:10|193424.1|193299.1|193412.1|193287.1|193428.8|193303.8|193385.6|193260.6|16
1727205680000|2024-09-24 19:21:20|193418.5|193293.5|193410|193285|193419.9|193294.9|193409.7|193284.7|15
1727205690000|2024-09-24 19:21:30|193411.8|193286.8|193410.6|193285.6|193417.5|193292.5|193410.6|193285.6|7
1727205700000|2024-09-24 19:21:40|193413.1|193288.1|193413.6|193288.6|193414.8|193289.8|193412|193287|7
1727205710000|2024-09-24 19:21:50|193412.1|193287.1|193408.4|193283.4|193412.9|193287.9|193408|193283|8
1727205720000|2024-09-24 19:22:00|193408.7|193283.7|193419.3|193294.3|193420.5|193295.5|193408.2|193283.2|16
1727205730000|2024-09-24 19:22:10|193418.9|193293.9|193434.8|193309.8|193444.3|193319.3|193412.4|193287.4|35
1727205740000|2024-09-24 19:22:20|193434.3|193309.3|193435.3|193310.3|193439.9|193314.9|193433.9|193308.9|36
1727205750000|2024-09-24 19:22:30|193434.8|193309.8|193421.2|193296.2|193439.5|193314.5|193416.6|193291.6|38
1727205760000|2024-09-24 19:22:40|193421|193296|193434|193309|193435.9|193310.9|193418.7|193293.7|33
1727205770000|2024-09-24 19:22:50|193433.2|193308.2|193446.8|193321.8|193448.5|193323.5|193432.1|193307.1|20
1727205780000|2024-09-24 19:23:00|193450|193325|193456.4|193331.4|193457.8|193332.8|193448.6|193323.6|21
1727205790000|2024-09-24 19:23:10|193457.5|193332.5|193456.2|193331.2|193457.6|193332.6|193451.7|193326.7|20
1727205800000|2024-09-24 19:23:20|193451.4|193326.4|193413.2|193363.2|193457.3|193364.4|193409.6|193326.4|18
1727205810000|2024-09-24 19:23:30|193413.1|193363.1|193418.9|193368.9|193420.8|193370.8|193413.1|193363.1|28
1727205820000|2024-09-24 19:23:40|193420.4|193370.4|193419.1|193369.1|193420.7|193370.7|193417.7|193367.7|29
1727205830000|2024-09-24 19:23:50|193418.2|193368.2|193451.7|193326.7|193457.3|193372.3|193417.4|193326.6|21
1727205840000|2024-09-24 19:24:00|193456.1|193331.1|193418.7|193368.7|193456.1|193371|193416|193331.1|7
1727205850000|2024-09-24 19:24:10|193416.4|193366.4|193416.4|193366.4|193418.5|193368.5|193416.4|193366.4|9
1727205860000|2024-09-24 19:24:20|193418.5|193368.5|193421.3|193371.3|193421.3|193371.3|193416.4|193366.4|8
1727205870000|2024-09-24 19:24:30|193420.5|193370.5|193438.9|193388.9|193442.2|193392.2|193418.2|193368.2|22
1727205880000|2024-09-24 19:24:40|193438.7|193388.7|193445.3|193395.3|193446.5|193396.5|193438.7|193388.7|38
1727205890000|2024-09-24 19:24:50|193444.7|193394.7|193445.3|193395.3|193446|193396|193438.8|193388.8|34
1727205900000|2024-09-24 19:25:00|193444.2|193394.2|193443.1|193393.1|193446.6|193396.6|193439.9|193389.9|33
1727205910000|2024-09-24 19:25:10|193442.7|193392.7|193447.6|193397.6|193448.5|193398.5|193441|193391|20
1727205920000|2024-09-24 19:25:20|193484.3|193359.3|193481.3|193356.3|193484.3|193359.3|193478.3|193353.3|21
1727205930000|2024-09-24 19:25:30|193482.6|193357.6|193482.3|193357.3|193483.6|193358.6|193481|193356|8
1727205940000|2024-09-24 19:25:40|193481|193356|193485.6|193360.6|193485.6|193360.6|193479.2|193354.2|24
1727205950000|2024-09-24 19:25:50|193482.5|193357.5|193480.7|193355.7|193484.7|193359.7|193479.2|193354.2|9
1727205960000|2024-09-24 19:26:00|193479.2|193354.2|193364.8|193314.8|193482.4|193357.4|193363.7|193285.6|31
1727205970000|2024-09-24 19:26:10|193365.7|193315.7|193366.3|193316.3|193367.4|193317.4|193364.2|193314.2|19
1727205980000|2024-09-24 19:26:20|193365.2|193315.2|193365.1|193315.1|193365.7|193315.7|193362.8|193312.8|16
1727205990000|2024-09-24 19:26:30|193366|193316|193362.8|193312.8|193366|193316|193362.8|193312.8|7
1727206000000|2024-09-24 19:26:40|193364.3|193314.3|193362.9|193312.9|193364.3|193314.3|193360.7|193310.7|24
1727206010000|2024-09-24 19:26:50|193361.8|193311.8|193360.8|193310.8|193368.2|193318.2|193359|193309|32
1727206020000|2024-09-24 19:27:00|193362.8|193312.8|193362.4|193312.4|193364.1|193314.1|193360.5|193310.5|24
1727206030000|2024-09-24 19:27:10|193363.1|193313.1|193363.3|193313.3|193365.1|193315.1|193361.6|193311.6|24
1727206040000|2024-09-24 19:27:20|193363.1|193313.1|193363.3|193313.3|193366.2|193316.2|193361.6|193311.6|31
1727206050000|2024-09-24 19:27:30|193365.6|193315.6|193360.4|193310.4|193365.6|193315.6|193360.4|193310.4|22
1727206060000|2024-09-24 19:27:40|193360.2|193310.2|193411|193286|193411|193312.2|193354.3|193274.3|22
1727206070000|2024-09-24 19:27:50|193409.7|193284.7|193404.7|193279.7|193425.9|193300.9|193403.7|193278.7|24
1727206080000|2024-09-24 19:28:00|193403.9|193278.9|193401.6|193276.6|193404.1|193279.1|193401.5|193276.5|16
1727206090000|2024-09-24 19:28:10|193403.7|193278.7|193401.4|193276.4|193403.7|193278.7|193401.1|193276.1|6
1727206100000|2024-09-24 19:28:20|193402.5|193277.5|193401|193276|193402.5|193277.5|193400.9|193275.9|4
1727206110000|2024-09-24 19:28:30|193400.2|193275.2|193401.2|193276.2|193402.2|193277.2|193399.5|193274.5|5
1727206120000|2024-09-24 19:28:40|193362.5|193312.5|193362.3|193312.3|193364|193314|193361.1|193311.1|5
1727206130000|2024-09-24 19:28:50|193361.1|193311.1|193463|193338|193465.3|193340.3|193361.1|193274.7|18
1727206140000|2024-09-24 19:29:00|193462.8|193337.8|193444.3|193319.3|193476.2|193351.2|193442.4|193317.4|24
1727206150000|2024-09-24 19:29:10|193444.5|193319.5|193447.9|193322.9|193451.7|193326.7|193444|193319|21
1727206160000|2024-09-24 19:29:20|193447.1|193322.1|193446.6|193321.6|193451|193326|193445.8|193320.8|16
1727206170000|2024-09-24 19:29:30|193451.7|193326.7|193448.1|193323.1|193451.7|193326.7|193444.7|193319.7|22
1727206180000|2024-09-24 19:29:40|193449.9|193324.9|193442.6|193317.6|193449.9|193324.9|193441.7|193316.7|13
1727206190000|2024-09-24 19:29:50|193441.4|193316.4|193440.1|193315.1|193443.6|193318.6|193438.8|193313.8|26
1727206200000|2024-09-24 19:30:00|193442.3|193317.3|193441.8|193316.8|193444|193319|193438.3|193313.3|30
1727206210000|2024-09-24 19:30:10|193441.4|193316.4|193440.6|193315.6|193443.8|193318.8|193433.8|193308.8|32
1727206220000|2024-09-24 19:30:20|193439.8|193314.8|193434.4|193309.4|193441.5|193316.5|193433.3|193308.3|28
1727206230000|2024-09-24 19:30:30|193436.8|193311.8|193443.2|193318.2|193448.1|193323.1|193434.5|193309.5|33
1727206240000|2024-09-24 19:30:40|193442|193317|193473.5|193348.5|193485.8|193360.8|193442|193317|37
1727206250000|2024-09-24 19:30:50|193476.4|193351.4|193488.7|193363.7|193495.7|193370.7|193476.4|193351.4|33
1727206260000|2024-09-24 19:31:00|193488.8|193363.8|193489.6|193364.6|193494.8|193369.8|193484.6|193359.6|37
1727206270000|2024-09-24 19:31:10|193488.2|193363.2|193492.2|193367.2|193496.8|193371.8|193488.2|193363.2|39
1727206280000|2024-09-24 19:31:20|193494.6|193369.6|193494.4|193369.4|193502.1|193377.1|193490.2|193365.2|39
1727206290000|2024-09-24 19:31:30|193493.9|193368.9|193467.6|193342.6|193497.7|193372.7|193465.7|193340.7|21
1727206300000|2024-09-24 19:31:40|193468.7|193343.7|193439.8|193314.8|193468.7|193343.7|193436.2|193311.2|16
1727206310000|2024-09-24 19:31:50|193439.7|193314.7|193455.4|193330.4|193455.6|193330.6|193439|193314|37
1727206320000|2024-09-24 19:32:00|193453.3|193328.3|193464.4|193339.4|193468.1|193343.1|193449.9|193324.9|40
1727206330000|2024-09-24 19:32:10|193464.6|193339.6|193469.5|193344.5|193473.5|193348.5|193464.1|193339.1|32
1727206340000|2024-09-24 19:32:20|193472|193347|193471.5|193346.5|193473.5|193348.5|193469.9|193344.9|31
1727206350000|2024-09-24 19:32:30|193472|193347|193470.4|193345.4|193472|193347|193468.6|193343.6|32
1727206360000|2024-09-24 19:32:40|193471.5|193346.5|193467.3|193342.3|193472|193347|193462.8|193337.8|32
1727206370000|2024-09-24 19:32:50|193462.6|193337.6|193445.7|193320.7|193462.6|193337.6|193443.8|193318.8|28
1727206380000|2024-09-24 19:33:00|193446.4|193321.4|193447.4|193322.4|193448.6|193323.6|193444.3|193319.3|21
1727206390000|2024-09-24 19:33:10|193446.5|193321.5|193449.3|193324.3|193449.5|193324.5|193443.3|193318.3|30
1727206400000|2024-09-24 19:33:20|193449.5|193324.5|193452|193327|193452.5|193327.5|193448.8|193323.8|17
1727206410000|2024-09-24 19:33:30|193447.6|193322.6|193454.2|193329.2|193465.6|193340.6|193447.6|193322.6|24
1727206420000|2024-09-24 19:33:40|193454.9|193329.9|193426.6|193301.6|193455.8|193330.8|193426.6|193301.6|22
1727206430000|2024-09-24 19:33:50|193427.6|193302.6|193425|193300|193427.6|193302.6|193424.8|193299.8|10
1727206440000|2024-09-24 19:34:00|193428.8|193303.8|193431.8|193306.8|193433.9|193308.9|193427|193302|12
1727206450000|2024-09-24 19:34:10|193433|193308|193434.8|193309.8|193435.8|193310.8|193433|193308|4
1727206460000|2024-09-24 19:34:20|193399.3|193349.3|193418.2|193368.2|193429.1|193379.1|193399.3|193349.3|23
1727206470000|2024-09-24 19:34:30|193421|193371|193429.7|193379.7|193430.1|193380.1|193417.3|193367.3|36
1727206480000|2024-09-24 19:34:40|193428|193378|193424.3|193374.3|193428.5|193378.5|193424|193374|26
1727206490000|2024-09-24 19:34:50|193424.4|193374.4|193454.6|193404.6|193455.5|193405.5|193420.9|193370.9|30
1727206500000|2024-09-24 19:35:00|193454.4|193404.4|193456.9|193406.9|193457.2|193407.2|193419.8|193369.8|34
1727206510000|2024-09-24 19:35:10|193455.6|193405.6|193455.6|193405.6|193459.7|193409.7|193437.1|193387.1|32
1727206520000|2024-09-24 19:35:20|193455.2|193405.2|193458.3|193408.3|193461.3|193411.3|193454.5|193404.5|32
1727206530000|2024-09-24 19:35:30|193457.1|193407.1|193458.2|193408.2|193460.9|193410.9|193456.9|193406.9|25
1727206540000|2024-09-24 19:35:40|193461.4|193411.4|193443|193393|193463.4|193413.4|193442.8|193392.8|26
1727206550000|2024-09-24 19:35:50|193443.8|193393.8|193437|193387|193443.8|193393.8|193435.1|193385.1|27
1727206560000|2024-09-24 19:36:00|193437.8|193387.8|193437.3|193387.3|193437.8|193387.8|193424.1|193374.1|24
1727206570000|2024-09-24 19:36:10|193437.1|193387.1|193445.4|193395.4|193448.8|193398.8|193433.5|193383.5|33
1727206580000|2024-09-24 19:36:20|193445.5|193395.5|193443.4|193393.4|193445.5|193395.5|193439.2|193389.2|31
1727206590000|2024-09-24 19:36:30|193445.8|193395.8|193443.4|193393.4|193447.7|193397.7|193442.8|193392.8|32
1727206600000|2024-09-24 19:36:40|193443.7|193393.7|193443.4|193393.4|193447.6|193397.6|193443.1|193393.1|34
1727206610000|2024-09-24 19:36:50|193443.6|193393.6|193506|193381|193510.3|193395.9|193442|193379.3|25
1727206620000|2024-09-24 19:37:00|193506.2|193381.2|193504.9|193379.9|193507.6|193382.6|193500.5|193375.5|38
1727206630000|2024-09-24 19:37:10|193504.3|193379.3|193505.1|193380.1|193510.7|193385.7|193501.4|193376.4|40
1727206640000|2024-09-24 19:37:20|193505|193380|193516.7|193391.7|193516.7|193391.7|193503.1|193378.1|39
1727206650000|2024-09-24 19:37:30|193514.1|193389.1|193515|193390|193517.2|193392.2|193512.1|193387.1|37
1727206660000|2024-09-24 19:37:40|193515.8|193390.8|193521.3|193396.3|193528.3|193403.3|193514.5|193389.5|38
1727206670000|2024-09-24 19:37:50|193522.5|193397.5|193525.7|193400.7|193528.4|193403.4|193518.9|193393.9|35
1727206680000|2024-09-24 19:38:00|193524.9|193399.9|193500|193375|193526.2|193401.2|193493.6|193368.6|37
1727206690000|2024-09-24 19:38:10|193499.7|193374.7|193498.5|193373.5|193502|193377|193497.6|193372.6|31
1727206700000|2024-09-24 19:38:20|193500.2|193375.2|193499.9|193374.9|193501.5|193376.5|193498.7|193373.7|35
1727206710000|2024-09-24 19:38:30|193500.1|193375.1|193470.5|193345.5|193502.1|193415.2|193461.8|193340.4|33
1727206720000|2024-09-24 19:38:40|193473.2|193348.2|193471.4|193346.4|193474.1|193349.1|193468.6|193343.6|37
1727206730000|2024-09-24 19:38:50|193468.5|193343.5|193477.4|193352.4|193477.4|193352.4|193465.8|193340.8|36
1727206740000|2024-09-24 19:39:00|193470|193345|193470.7|193345.7|193475.3|193350.3|193469.5|193344.5|35
1727206750000|2024-09-24 19:39:10|193472.8|193347.8|193493.7|193368.7|193498.5|193373.5|193470.7|193345.7|34
1727206760000|2024-09-24 19:39:20|193493.3|193368.3|193495.2|193370.2|193499.1|193374.1|193491.4|193366.4|33
1727206770000|2024-09-24 19:39:30|193494.2|193369.2|193498.8|193373.8|193502.9|193377.9|193492.3|193367.3|33
1727206780000|2024-09-24 19:39:40|193495.6|193370.6|193487.5|193362.5|193500.1|193375.1|193484.7|193359.7|34
1727206790000|2024-09-24 19:39:50|193487.8|193362.8|193472.4|193347.4|193491.6|193366.6|193472.4|193347.4|27
1727206800000|2024-09-24 19:40:00|193474.8|193349.8|193477.7|193352.7|193485.2|193360.2|193472.4|193347.4|40
1727206810000|2024-09-24 19:40:10|193478.1|193353.1|193476.5|193351.5|193483.9|193358.9|193474.6|193349.6|35
1727206820000|2024-09-24 19:40:20|193477.3|193352.3|193475.4|193350.4|193479.6|193354.6|193472.3|193347.3|33
1727206830000|2024-09-24 19:40:30|193474.1|193349.1|193473.9|193348.9|193476.7|193351.7|193472.8|193347.8|26
1727206840000|2024-09-24 19:40:40|193474.1|193349.1|193474.3|193349.3|193477.7|193352.7|193473.5|193348.5|33
1727206850000|2024-09-24 19:40:50|193474.5|193349.5|193438.8|193388.8|193474.5|193390.5|193435.3|193349.5|36
1727206860000|2024-09-24 19:41:00|193437|193387|193458.9|193408.9|193463.1|193413.1|193436.1|193386.1|39
1727206870000|2024-09-24 19:41:10|193458.7|193408.7|193456.7|193406.7|193462.1|193412.1|193447.6|193397.6|37
1727206880000|2024-09-24 19:41:20|193453.2|193403.2|193435|193385|193458.2|193408.2|193432.7|193382.7|35
1727206890000|2024-09-24 19:41:30|193433.8|193383.8|193435|193385|193435.1|193385.1|193432.4|193382.4|22
1727206900000|2024-09-24 19:41:40|193434.2|193384.2|193433.9|193383.9|193434.8|193384.8|193432.8|193382.8|19
1727206910000|2024-09-24 19:41:50|193433|193383|193437|193387|193437|193387|193432|193382|13
1727206920000|2024-09-24 19:42:00|193436.2|193386.2|193436.1|193386.1|193438.2|193388.2|193434.7|193384.7|22
1727206930000|2024-09-24 19:42:10|193436.8|193386.8|193436|193386|193437.5|193387.5|193435.7|193385.7|13
1727206940000|2024-09-24 19:42:20|193435.3|193385.3|193435.3|193385.3|193438.2|193388.2|193434.3|193384.3|21
1727206950000|2024-09-24 19:42:30|193436.1|193386.1|193436.3|193386.3|193437.3|193387.3|193434.7|193384.7|22
1727206960000|2024-09-24 19:42:40|193435.3|193385.3|193436.2|193386.2|193437.7|193387.7|193432.8|193382.8|15
1727206970000|2024-09-24 19:42:50|193435.1|193385.1|193432.7|193382.7|193438.9|193388.9|193432.7|193382.7|27
1727206980000|2024-09-24 19:43:00|193432.8|193382.8|193435.5|193385.5|193436.7|193386.7|193432.1|193382.1|31
1727206990000|2024-09-24 19:43:10|193434.6|193384.6|193507|193382|193511.3|193387.7|193433.9|193347.2|30
1727207000000|2024-09-24 19:43:20|193510.4|193385.4|193511.3|193386.3|193513.2|193388.2|193506.4|193381.4|26
1727207010000|2024-09-24 19:43:30|193507.6|193382.6|193505.2|193380.2|193510.9|193385.9|193504.8|193379.8|16
1727207020000|2024-09-24 19:43:40|193508.5|193383.5|193507.9|193382.9|193508.9|193383.9|193504.4|193379.4|16
1727207030000|2024-09-24 19:43:50|193504.9|193379.9|193505.6|193380.6|193508.1|193383.1|193504.7|193379.7|16
1727207040000|2024-09-24 19:44:00|193513|193388|193509.4|193384.4|193513|193388|193509|193384|12
1727207050000|2024-09-24 19:44:10|193511.7|193386.7|193509.9|193384.9|193511.7|193386.7|193508.6|193383.6|13
1727207060000|2024-09-24 19:44:20|193510.2|193385.2|193511.9|193386.9|193512.4|193387.4|193508.8|193383.8|21
1727207070000|2024-09-24 19:44:30|193510.9|193385.9|193541.3|193416.3|193542.4|193417.4|193509.4|193384.4|25
1727207080000|2024-09-24 19:44:40|193542.2|193417.2|193544.6|193419.6|193544.6|193419.6|193540.1|193415.1|25
1727207090000|2024-09-24 19:44:50|193545.6|193420.6|193547.2|193422.2|193551.7|193426.7|193541.1|193416.1|15
1727207100000|2024-09-24 19:45:00|193551.7|193426.7|193549.5|193424.5|193555.1|193430.1|193547.6|193422.6|29
1727207110000|2024-09-24 19:45:10|193551.4|193426.4|193503.7|193378.7|193551.5|193426.5|193503.7|193378.7|21
1727207120000|2024-09-24 19:45:20|193506.2|193381.2|193474.2|193349.2|193507.1|193382.1|193471.8|193346.8|29
1727207130000|2024-09-24 19:45:30|193477.4|193352.4|193478.3|193353.3|193479.1|193354.1|193472.6|193347.6|31
1727207140000|2024-09-24 19:45:40|193477.7|193352.7|193452.5|193402.5|193477.7|193402.6|193441.4|193350.6|30
1727207150000|2024-09-24 19:45:50|193453|193403|193450.8|193400.8|193453.1|193403.1|193450.8|193400.8|28
1727207160000|2024-09-24 19:46:00|193447.5|193397.5|193447.8|193397.8|193449.3|193399.3|193447.5|193397.5|10
1727207170000|2024-09-24 19:46:10|193447.7|193397.7|193443.1|193393.1|193450.1|193400.1|193441.7|193391.7|17
1727207180000|2024-09-24 19:46:20|193441.7|193391.7|193442.1|193392.1|193444.7|193394.7|193441.1|193391.1|24
1727207190000|2024-09-24 19:46:30|193443.4|193393.4|193440.8|193390.8|193445|193395|193440.8|193390.8|18
1727207200000|2024-09-24 19:46:40|193442|193392|193441.8|193391.8|193444.5|193394.5|193440.4|193390.4|34
1727207210000|2024-09-24 19:46:50|193442.7|193392.7|193444.5|193394.5|193444.5|193394.5|193441.4|193391.4|18
1727207220000|2024-09-24 19:47:00|193442.2|193392.2|193440.1|193390.1|193442.9|193392.9|193439|193389|17
1727207230000|2024-09-24 19:47:10|193440.2|193390.2|193441.1|193391.1|193441.6|193391.6|193439.4|193389.4|12
1727207240000|2024-09-24 19:47:20|193439.9|193389.9|193440.8|193390.8|193442.3|193392.3|193438.7|193388.7|29
1727207250000|2024-09-24 19:47:30|193441.8|193391.8|193479.4|193354.4|193481.6|193393.4|193440.5|193354|33
1727207260000|2024-09-24 19:47:40|193481.4|193356.4|193480.5|193355.5|193481.4|193356.4|193477.7|193352.7|37
1727207270000|2024-09-24 19:47:50|193478.4|193353.4|193479|193354|193481.1|193356.1|193477.8|193352.8|38
1727207280000|2024-09-24 19:48:00|193479.2|193354.2|193478|193353|193480.4|193355.4|193476.9|193351.9|23
1727207290000|2024-09-24 19:48:10|193477.4|193352.4|193446|193321|193477.4|193352.4|193429.4|193304.4|19
1727207300000|2024-09-24 19:48:20|193449.4|193324.4|193456.2|193331.2|193456.2|193331.2|193443.7|193318.7|28
1727207310000|2024-09-24 19:48:30|193456.4|193331.4|193432.7|193307.7|193456.4|193331.4|193431.7|193306.7|9
1727207320000|2024-09-24 19:48:40|193430.7|193305.7|193432.8|193307.8|193434.4|193309.4|193428.5|193303.5|23
1727207330000|2024-09-24 19:48:50|193431.9|193306.9|193433.7|193308.7|193433.7|193308.7|193431.1|193306.1|18
1727207340000|2024-09-24 19:49:00|193432.8|193307.8|193434.2|193309.2|193437.3|193312.3|193432.6|193307.6|17
1727207350000|2024-09-24 19:49:10|193435.2|193310.2|193438.3|193313.3|193438.3|193313.3|193433.6|193308.6|25
1727207360000|2024-09-24 19:49:20|193437.4|193312.4|193437.8|193312.8|193439|193314|193436.9|193311.9|24
1727207370000|2024-09-24 19:49:30|193438.7|193313.7|193437.3|193312.3|193439.5|193314.5|193436.2|193311.2|27
1727207380000|2024-09-24 19:49:40|193437.6|193312.6|193436.2|193311.2|193437.8|193312.8|193435.7|193310.7|19
1727207400000|2024-09-24 19:50:00|193435.2|193310.2|193435.3|193310.3|193436|193311|193430|193305|30
1727207410000|2024-09-24 19:50:10|193436.1|193311.1|193436.9|193311.9|193440.6|193315.6|193435|193310|26
1727207420000|2024-09-24 19:50:20|193439.4|193314.4|193437.6|193312.6|193440.2|193315.2|193436.3|193311.3|33
1727207430000|2024-09-24 19:50:30|193437.3|193312.3|193435.4|193310.4|193441.1|193316.1|193434.6|193309.6|32
1727207440000|2024-09-24 19:50:40|193435.7|193310.7|193438.4|193313.4|193438.7|193313.7|193434.6|193309.6|33
1727207450000|2024-09-24 19:50:50|193438.6|193313.6|193436.4|193311.4|193439.7|193314.7|193434.3|193309.3|27
1727207460000|2024-09-24 19:51:00|193436.2|193311.2|193434.1|193309.1|193438|193313|193433.9|193308.9|24
1727207470000|2024-09-24 19:51:10|193432.4|193307.4|193433.6|193308.6|193435.3|193310.3|193432.4|193307.4|29
1727207480000|2024-09-24 19:51:20|193433.8|193308.8|193432.8|193307.8|193434.9|193309.9|193429.5|193304.5|25
1727207490000|2024-09-24 19:51:30|193434|193309|193430.5|193305.5|193434.9|193309.9|193429.4|193304.4|17
1727207500000|2024-09-24 19:51:40|193430|193305|193429.2|193304.2|193431.1|193306.1|193428.3|193303.3|22
1727207510000|2024-09-24 19:51:50|193430.2|193305.2|193430.2|193305.2|193431.3|193306.3|193429.2|193304.2|23
1727207520000|2024-09-24 19:52:00|193431.6|193306.6|193444.5|193319.5|193444.5|193319.5|193430.2|193305.2|13
1727207530000|2024-09-24 19:52:10|193438.8|193313.8|193449.2|193324.2|193449.2|193324.2|193434|193309|15
1727207550000|2024-09-24 19:52:30|193447.5|193322.5|193449.3|193324.3|193449.3|193324.3|193446.6|193321.6|4
1727207560000|2024-09-24 19:52:40|193487.6|193362.6|193477.6|193352.6|193487.6|193362.6|193465.7|193340.7|30
1727207570000|2024-09-24 19:52:50|193475.7|193350.7|193476.1|193351.1|193478.8|193353.8|193474.9|193349.9|36
1727207580000|2024-09-24 19:53:00|193477.3|193352.3|193474.8|193349.8|193477.7|193352.7|193473|193348|37
1727207590000|2024-09-24 19:53:10|193475.8|193350.8|193468.3|193343.3|193477.6|193352.6|193468.3|193343.3|36
1727207600000|2024-09-24 19:53:20|193470|193345|193466.6|193341.6|193471.1|193346.1|193466.6|193341.6|31
1727207610000|2024-09-24 19:53:30|193466.1|193341.1|193466.6|193341.6|193469.6|193344.6|193464.2|193339.2|35
1727207620000|2024-09-24 19:53:40|193466.9|193341.9|193477.3|193352.3|193481.1|193356.1|193466.9|193341.9|31
1727207630000|2024-09-24 19:53:50|193478|193353|193478.5|193353.5|193485.9|193360.9|193476.8|193351.8|33
1727207640000|2024-09-24 19:54:00|193475.9|193350.9|193478.2|193353.2|193479.4|193354.4|193475.4|193350.4|23
1727207650000|2024-09-24 19:54:10|193478|193353|193476.5|193351.5|193478.8|193353.8|193474.2|193349.2|26
1727207660000|2024-09-24 19:54:20|193475.5|193350.5|193437.1|193387.1|193476.5|193388.4|193436.6|193347.4|31
1727207670000|2024-09-24 19:54:30|193438.7|193388.7|193431.5|193381.5|193438.7|193388.7|193431.5|193381.5|31
1727207680000|2024-09-24 19:54:40|193427.8|193377.8|193453.2|193328.2|193454.4|193377.8|193397.6|193321.5|27
1727207690000|2024-09-24 19:54:50|193452.5|193327.5|193432.1|193307.1|193454.7|193329.7|193430.5|193305.5|21
1727207700000|2024-09-24 19:55:00|193433.5|193308.5|193437|193312|193437.6|193312.6|193429.8|193304.8|23
1727207710000|2024-09-24 19:55:10|193436.5|193311.5|193395|193270|193437.2|193312.2|193394.2|193269.2|32
1727207720000|2024-09-24 19:55:20|193390.3|193265.3|193398.9|193273.9|193401.5|193276.5|193390.3|193265.3|37
1727207730000|2024-09-24 19:55:30|193398.7|193273.7|193397.7|193272.7|193400.8|193275.8|193394.1|193269.1|34
1727207740000|2024-09-24 19:55:40|193397.9|193272.9|193356|193231|193403|193278|193355.2|193230.2|36
1727207750000|2024-09-24 19:55:50|193354.5|193229.5|193360.8|193235.8|193362.8|193237.8|193345.8|193220.8|31
1727207760000|2024-09-24 19:56:00|193361.3|193236.3|193381.9|193256.9|193381.9|193256.9|193358|193233|34
1727207770000|2024-09-24 19:56:10|193380.8|193255.8|193375.5|193250.5|193380.8|193255.8|193365.6|193240.6|35
1727207780000|2024-09-24 19:56:20|193368.9|193243.9|193362.8|193237.8|193372.1|193247.1|193355.2|193230.2|34
1727207790000|2024-09-24 19:56:30|193359.9|193234.9|193352.5|193227.5|193362|193237|193352.5|193227.5|30
1727207800000|2024-09-24 19:56:40|193354.4|193229.4|193357.3|193232.3|193361.5|193236.5|193354.4|193229.4|39
1727207810000|2024-09-24 19:56:50|193355.9|193230.9|193342.7|193217.7|193360.5|193235.5|193339.2|193214.2|38
1727207820000|2024-09-24 19:57:00|193343|193218|193360.4|193235.4|193360.4|193235.4|193338.3|193213.3|29
1727207830000|2024-09-24 19:57:10|193361.9|193236.9|193354|193229|193365|193240|193354|193229|36
1727207840000|2024-09-24 19:57:20|193364.1|193239.1|193311.1|193261.1|193364.9|193273.6|193311.1|193239|34
1727207850000|2024-09-24 19:57:30|193318.4|193268.4|193310.5|193260.5|193318.4|193268.4|193309.5|193259.5|23
1727207860000|2024-09-24 19:57:40|193311.4|193261.4|193311.3|193261.3|193311.7|193261.7|193310.1|193260.1|23
1727207870000|2024-09-24 19:57:50|193311.1|193261.1|193310.9|193260.9|193312.2|193262.2|193308.7|193258.7|21
1727207880000|2024-09-24 19:58:00|193311.6|193261.6|193309.2|193259.2|193311.6|193261.6|193307.8|193257.8|9
1727207890000|2024-09-24 19:58:10|193308.4|193258.4|193308.4|193258.4|193310|193260|193307.5|193257.5|13
1727207900000|2024-09-24 19:58:20|193309.3|193259.3|193297.1|193247.1|193310.4|193260.4|193295.7|193245.7|26
1727207910000|2024-09-24 19:58:30|193297.8|193247.8|193305.2|193255.2|193306.7|193256.7|193292.9|193242.9|27
1727207920000|2024-09-24 19:58:40|193305|193255|193303.9|193253.9|193305.7|193255.7|193302.3|193252.3|21
1727207930000|2024-09-24 19:58:50|193304.1|193254.1|193301.3|193251.3|193305.8|193255.8|193301|193251|14
1727207940000|2024-09-24 19:59:00|193302.3|193252.3|193271.4|193221.4|193302.3|193252.3|193271.4|193221.4|25
1727207950000|2024-09-24 19:59:10|193272.1|193222.1|193273.6|193223.6|193275|193225|193271.4|193221.4|9
1727207960000|2024-09-24 19:59:20|193274.5|193224.5|193377.4|193252.4|193378.8|193253.8|193274.5|193211.9|27
1727207970000|2024-09-24 19:59:30|193376.8|193251.8|193387.7|193262.7|193387.7|193262.7|193376.8|193251.8|20
1727207980000|2024-09-24 19:59:40|193386.7|193261.7|193404|193279|193405.4|193280.4|193385.3|193260.3|13
1727207990000|2024-09-24 19:59:50|193404.7|193279.7|193392.1|193267.1|193409.1|193284.1|193391.2|193266.2|21
1727208000000|2024-09-24 20:00:00|193402|193277|193394.3|193269.3|193433.2|193308.2|193392.2|193267.2|30
1727208010000|2024-09-24 20:00:10|193394.6|193269.6|193419.3|193294.3|193422.4|193297.4|193390.8|193265.8|18
1727208020000|2024-09-24 20:00:20|193418.4|193293.4|193432.7|193307.7|193437.1|193312.1|193418.4|193293.4|27
1727208030000|2024-09-24 20:00:30|193433|193308|193436.5|193311.5|193436.7|193311.7|193430.9|193305.9|22
1727208040000|2024-09-24 20:00:40|193432.9|193307.9|193433.6|193308.6|193449.5|193324.5|193432.9|193307.9|37
1727208050000|2024-09-24 20:00:50|193434|193309|193434.7|193309.7|193437.9|193312.9|193432.5|193307.5|34
1727208060000|2024-09-24 20:01:00|193438|193313|193441|193316|193442|193317|193434.5|193309.5|34
1727208070000|2024-09-24 20:01:10|193439.7|193314.7|193431.4|193306.4|193441.9|193316.9|193430.1|193305.1|27
1727208080000|2024-09-24 20:01:20|193432.2|193307.2|193433.2|193308.2|193433.9|193308.9|193430.7|193305.7|19
1727208090000|2024-09-24 20:01:30|193430.9|193305.9|193430.6|193305.6|193433.6|193308.6|193429.4|193304.4|16
1727208100000|2024-09-24 20:01:40|193433.3|193308.3|193431.6|193306.6|193433.3|193308.3|193422.4|193297.4|16
1727208110000|2024-09-24 20:01:50|193432.7|193307.7|193431.7|193306.7|193435|193310|193431.7|193306.7|13
1727208120000|2024-09-24 20:02:00|193432.7|193307.7|193434.9|193309.9|193437.6|193312.6|193432.7|193307.7|18
1727208130000|2024-09-24 20:02:10|193434.2|193309.2|193439.1|193314.1|193439.1|193314.1|193421.4|193296.4|16
1727208140000|2024-09-24 20:02:20|193440.1|193315.1|193399.1|193349.1|193440.2|193353.8|193397.7|193310.3|20
1727208150000|2024-09-24 20:02:30|193409.6|193359.6|193409.1|193359.1|193409.6|193359.6|193409.1|193359.1|2
1727208160000|2024-09-24 20:02:40|193410.9|193360.9|193409.7|193359.7|193410.9|193360.9|193409.1|193359.1|5
1727208170000|2024-09-24 20:02:50|193412.2|193362.2|193418.9|193368.9|193420.1|193370.1|193412.2|193362.2|3
1727208180000|2024-09-24 20:03:00|193422.3|193372.3|193439|193389|193443.7|193393.7|193422.3|193372.3|35
1727208190000|2024-09-24 20:03:10|193438.5|193388.5|193475.7|193350.7|193477.7|193401.4|193432.3|193345.6|33
1727208200000|2024-09-24 20:03:20|193476.6|193351.6|193475.6|193350.6|193477.2|193352.2|193470.2|193345.2|40
1727208210000|2024-09-24 20:03:30|193473.9|193348.9|193477.8|193352.8|193477.8|193352.8|193473.5|193348.5|35
1727208220000|2024-09-24 20:03:40|193478|193353|193481.7|193356.7|193481.7|193356.7|193474.8|193349.8|34
1727208230000|2024-09-24 20:03:50|193479.3|193354.3|193474.4|193349.4|193481.5|193356.5|193472.6|193347.6|34
1727208240000|2024-09-24 20:04:00|193473.9|193348.9|193477.2|193352.2|193482|193357|193470.7|193345.7|35
1727208250000|2024-09-24 20:04:10|193478.7|193353.7|193475.7|193350.7|193480.5|193355.5|193472.5|193347.5|32
1727208260000|2024-09-24 20:04:20|193475.4|193350.4|193476.2|193351.2|193478.8|193353.8|193472.3|193347.3|21
1727208270000|2024-09-24 20:04:30|193476.1|193351.1|193474.8|193349.8|193480.1|193355.1|193471.2|193346.2|29
1727208280000|2024-09-24 20:04:40|193475.3|193350.3|193474.3|193349.3|193480.3|193355.3|193472.9|193347.9|39
1727208290000|2024-09-24 20:04:50|193475.1|193350.1|193479.4|193354.4|193480|193355|193471.1|193346.1|30
1727208300000|2024-09-24 20:05:00|193471.6|193346.6|193475|193350|193479|193354|193470.4|193345.4|40
1727208310000|2024-09-24 20:05:10|193471|193346|193474.6|193349.6|193479.2|193354.2|193469.9|193344.9|33
1727208320000|2024-09-24 20:05:20|193475.2|193350.2|193473|193348|193480.4|193355.4|193472.3|193347.3|28
1727208330000|2024-09-24 20:05:30|193475.7|193350.7|193474.7|193349.7|193479.6|193354.6|193474.7|193349.7|19
1727208340000|2024-09-24 20:05:40|193473|193348|193474.5|193349.5|193481.1|193356.1|193472.6|193347.6|30
1727208350000|2024-09-24 20:05:50|193475.1|193350.1|193514|193389|193516.4|193391.4|193474.5|193349.5|20
1727208360000|2024-09-24 20:06:00|193512.7|193387.7|193483.7|193358.7|193513.4|193388.4|193483.7|193358.7|25
1727208370000|2024-09-24 20:06:10|193484.5|193359.5|193484.3|193359.3|193485.2|193360.2|193484.2|193359.2|9
1727208380000|2024-09-24 20:06:20|193487.1|193362.1|193489.1|193364.1|193490.7|193365.7|193487.1|193362.1|17
1727208390000|2024-09-24 20:06:30|193488.4|193363.4|193497.6|193372.6|193497.9|193372.9|193488.4|193363.4|14
1727208400000|2024-09-24 20:06:40|193496|193371|193496.9|193371.9|193498.2|193373.2|193496|193371|8
1727208410000|2024-09-24 20:06:50|193502.2|193377.2|193518.4|193393.4|193525.8|193400.8|193502.2|193377.2|19
1727208420000|2024-09-24 20:07:00|193518.6|193393.6|193541|193416|193541|193416|193518.6|193393.6|10
1727208430000|2024-09-24 20:07:10|193538.5|193413.5|193543.4|193418.4|193545.4|193420.4|193536.9|193411.9|33
1727208440000|2024-09-24 20:07:20|193542.1|193417.1|193562.3|193437.3|193562.3|193437.3|193542.1|193417.1|11
1727208450000|2024-09-24 20:07:30|193563.2|193438.2|193569.8|193444.8|193578|193453|193563.2|193438.2|15
1727208460000|2024-09-24 20:07:40|193569.4|193444.4|193558.8|193433.8|193569.4|193444.4|193558.5|193433.5|8
1727208470000|2024-09-24 20:07:50|193558.7|193433.7|193557|193432|193558.7|193433.7|193557|193432|3
1727208480000|2024-09-24 20:08:00|193557.7|193432.7|193554.9|193429.9|193566.9|193441.9|193554.9|193429.9|15
1727208490000|2024-09-24 20:08:10|193557|193432|193556.5|193431.5|193557|193432|193555.3|193430.3|4
1727208500000|2024-09-24 20:08:20|193554.7|193429.7|193564.9|193439.9|193566.1|193441.1|193554.7|193429.7|11
1727208510000|2024-09-24 20:08:30|193560.3|193435.3|193565.2|193440.2|193566|193441|193557.2|193432.2|24
1727208520000|2024-09-24 20:08:40|193562.3|193437.3|193557.8|193432.8|193565.7|193440.7|193555.6|193430.6|21
1727208530000|2024-09-24 20:08:50|193564.9|193439.9|193564.5|193439.5|193565.6|193440.6|193561|193436|22
1727208540000|2024-09-24 20:09:00|193554.9|193429.9|193540.1|193415.1|193564.3|193439.3|193538.8|193413.8|16
1727208550000|2024-09-24 20:09:10|193540.2|193415.2|193541.1|193416.1|193544|193419|193538.3|193413.3|38
1727208560000|2024-09-24 20:09:20|193540.7|193415.7|193541.2|193416.2|193542.2|193417.2|193537.4|193412.4|19
1727208570000|2024-09-24 20:09:30|193541.1|193416.1|193538.6|193413.6|193542.1|193417.1|193529.7|193404.7|25
1727208580000|2024-09-24 20:09:40|193538.4|193413.4|193547.3|193422.3|193550.5|193425.5|193535.1|193410.1|28
1727208590000|2024-09-24 20:09:50|193547.8|193422.8|193546.3|193421.3|193548.4|193423.4|193545.6|193420.6|14
1727208600000|2024-09-24 20:10:00|193546.1|193421.1|193546.6|193421.6|193548.7|193423.7|193545.1|193420.1|15
1727208610000|2024-09-24 20:10:10|193546.1|193421.1|193535.6|193410.6|193548|193423|193533.5|193408.5|25
1727208630000|2024-09-24 20:10:30|193533.5|193408.5|193533.5|193408.5|193533.5|193408.5|193533.5|193408.5|1
1727208640000|2024-09-24 20:10:40|193535.5|193410.5|193510.1|193385.1|193536.5|193411.5|193507.7|193382.7|26
1727208650000|2024-09-24 20:10:50|193512.2|193387.2|193511.1|193386.1|193515.3|193390.3|193505.5|193380.5|35
1727208660000|2024-09-24 20:11:00|193510.1|193385.1|193509.2|193384.2|193514.5|193389.5|193506.2|193381.2|33
1727208670000|2024-09-24 20:11:10|193507.7|193382.7|193513.2|193388.2|193514.6|193389.6|193507.3|193382.3|36
1727208680000|2024-09-24 20:11:20|193511|193386|193498.1|193373.1|193525.4|193400.4|193495.9|193370.9|28
1727208690000|2024-09-24 20:11:30|193496.9|193371.9|193496.9|193371.9|193496.9|193371.9|193496.9|193371.9|1
1727208700000|2024-09-24 20:11:40|193496.8|193371.8|193498|193373|193498|193373|193496.7|193371.7|5
1727208710000|2024-09-24 20:11:50|193497.9|193372.9|193500.6|193375.6|193500.8|193375.8|193497.9|193372.9|3
1727208720000|2024-09-24 20:12:00|193500.7|193375.7|193495.8|193370.8|193501.5|193376.5|193487|193362|15
1727208730000|2024-09-24 20:12:10|193495.7|193370.7|193493.7|193368.7|193495.7|193370.7|193493.7|193368.7|6
1727208740000|2024-09-24 20:12:20|193494.1|193369.1|193494.9|193369.9|193495.3|193370.3|193491.5|193366.5|7
1727208750000|2024-09-24 20:12:30|193495|193370|193493.6|193368.6|193495|193370|193492.6|193367.6|9
1727208760000|2024-09-24 20:12:40|193493|193368|193500.7|193375.7|193500.7|193375.7|193492.7|193367.7|16
1727208770000|2024-09-24 20:12:50|193503.1|193378.1|193491.8|193366.8|193503.1|193378.1|193489.5|193364.5|8
1727208780000|2024-09-24 20:13:00|193494.9|193369.9|193489.9|193364.9|193496|193371|193489.9|193364.9|21
1727208790000|2024-09-24 20:13:10|193490.2|193365.2|193490.2|193365.2|193493.8|193368.8|193490.2|193365.2|8
1727208800000|2024-09-24 20:13:20|193493.4|193368.4|193489.8|193364.8|193493.4|193368.4|193486.7|193361.7|6
1727208810000|2024-09-24 20:13:30|193493.2|193368.2|193495.6|193370.6|193495.6|193370.6|193493|193368|4
1727208820000|2024-09-24 20:13:40|193497|193372|193495.4|193370.4|193497|193372|193491|193366|9
1727208830000|2024-09-24 20:13:50|193495.5|193370.5|193497.3|193372.3|193497.3|193372.3|193491|193366|7
1727208840000|2024-09-24 20:14:00|193498.6|193373.6|193495.5|193370.5|193498.6|193373.6|193495.5|193370.5|8
1727208850000|2024-09-24 20:14:10|193497|193372|193495.9|193370.9|193497|193372|193495|193370|6
1727208860000|2024-09-24 20:14:20|193497.2|193372.2|193520.1|193395.1|193524|193399|193497.2|193372.2|29
1727208870000|2024-09-24 20:14:30|193518.3|193393.3|193541.7|193416.7|193542.5|193417.5|193517|193392|18
1727208880000|2024-09-24 20:14:40|193542.4|193417.4|193541.5|193416.5|193542.4|193417.4|193540.4|193415.4|12
1727208890000|2024-09-24 20:14:50|193540.7|193415.7|193541.7|193416.7|193542.6|193417.6|193540.6|193415.6|17
1727208900000|2024-09-24 20:15:00|193540.9|193415.9|193541.6|193416.6|193542.4|193417.4|193540.3|193415.3|15
1727208910000|2024-09-24 20:15:10|193540.8|193415.8|193559.6|193434.6|193562.5|193437.5|193540.8|193415.8|7
1727208920000|2024-09-24 20:15:20|193560.3|193435.3|193558|193433|193560.3|193435.3|193558|193433|4
1727208930000|2024-09-24 20:15:30|193558.2|193433.2|193558.2|193433.2|193558.2|193433.2|193558.2|193433.2|1
1727208950000|2024-09-24 20:15:50|193553.7|193428.7|193546.9|193421.9|193553.7|193428.7|193546.9|193421.9|5
1727208960000|2024-09-24 20:16:00|193547.9|193422.9|193541.7|193416.7|193548.6|193423.6|193539.7|193414.7|29
1727208970000|2024-09-24 20:16:10|193548.4|193423.4|193534.1|193409.1|193548.4|193423.4|193533.7|193408.7|30
1727208980000|2024-09-24 20:16:20|193532.7|193407.7|193531.8|193406.8|193534.7|193409.7|193525.7|193400.7|17
1727208990000|2024-09-24 20:16:30|193535.9|193410.9|193530.2|193405.2|193535.9|193410.9|193530.1|193405.1|33
1727209000000|2024-09-24 20:16:40|193530.3|193405.3|193532.5|193407.5|193536.5|193411.5|193530.3|193405.3|37
1727209010000|2024-09-24 20:16:50|193534.4|193409.4|193533.4|193408.4|193536.2|193411.2|193531.7|193406.7|32
1727209020000|2024-09-24 20:17:00|193532.9|193407.9|193531.8|193406.8|193535.6|193410.6|193530.8|193405.8|31
1727209030000|2024-09-24 20:17:10|193531.6|193406.6|193522.9|193397.9|193537.4|193412.4|193522.7|193397.7|31
1727209040000|2024-09-24 20:17:20|193522|193397|193532.8|193407.8|193532.8|193407.8|193522|193397|8
1727209050000|2024-09-24 20:17:30|193531.7|193406.7|193532.8|193407.8|193532.8|193407.8|193531.7|193406.7|3
1727209060000|2024-09-24 20:17:40|193532.6|193407.6|193513.3|193388.3|193532.6|193407.6|193511.9|193386.9|14
1727209070000|2024-09-24 20:17:50|193514|193389|193515.4|193390.4|193515.5|193390.5|193507.9|193382.9|23
1727209080000|2024-09-24 20:18:00|193514.7|193389.7|193514.6|193389.6|193514.8|193389.8|193513.5|193388.5|13
1727209090000|2024-09-24 20:18:10|193513.4|193388.4|193514.1|193389.1|193517|193392|193513.4|193388.4|22
1727209100000|2024-09-24 20:18:20|193514.2|193389.2|193517.5|193392.5|193517.5|193392.5|193513.4|193388.4|9
1727209110000|2024-09-24 20:18:30|193516.4|193391.4|193516.6|193391.6|193521.6|193396.6|193516.2|193391.2|11
1727209120000|2024-09-24 20:18:40|193517.6|193392.6|193533.3|193408.3|193533.7|193408.7|193516.4|193391.4|8
1727209130000|2024-09-24 20:18:50|193534.8|193409.8|193578.7|193453.7|193587.1|193462.1|193534.8|193409.8|6
1727209140000|2024-09-24 20:19:00|193576.7|193451.7|193565.1|193440.1|193578.6|193453.6|193561.8|193436.8|24
1727209150000|2024-09-24 20:19:10|193567.9|193442.9|193581.4|193456.4|193581.8|193456.8|193564.1|193439.1|15
1727209160000|2024-09-24 20:19:20|193573.4|193448.4|193568|193443|193573.4|193448.4|193556.1|193431.1|22
1727209170000|2024-09-24 20:19:30|193567.7|193442.7|193567.4|193442.4|193569.5|193444.5|193563.3|193438.3|33
1727209180000|2024-09-24 20:19:40|193567.9|193442.9|193566.2|193441.2|193568.5|193443.5|193563.8|193438.8|29
1727209190000|2024-09-24 20:19:50|193568.5|193443.5|193563.9|193438.9|193568.6|193443.6|193556.8|193431.8|35
1727209200000|2024-09-24 20:20:00|193563.2|193438.2|193565.7|193440.7|193567.1|193442.1|193560.6|193435.6|26
1727209210000|2024-09-24 20:20:10|193561.7|193436.7|193565.1|193440.1|193566.7|193441.7|193561.7|193436.7|28
1727209220000|2024-09-24 20:20:20|193566.8|193441.8|193564|193439|193566.8|193441.8|193560.4|193435.4|31
1727209230000|2024-09-24 20:20:30|193564.7|193439.7|193562|193437|193564.7|193439.7|193558.3|193433.3|12
1727209240000|2024-09-24 20:20:40|193561.9|193436.9|193562.5|193437.5|193562.5|193437.5|193558.1|193433.1|22
1727209250000|2024-09-24 20:20:50|193557.9|193432.9|193558.4|193433.4|193562.9|193437.9|193557.9|193432.9|15
1727209260000|2024-09-24 20:21:00|193557.2|193432.2|193549.3|193424.3|193558|193433|193548.5|193423.5|13
1727209270000|2024-09-24 20:21:10|193548.3|193423.3|193549|193424|193550.6|193425.6|193543.5|193418.5|26
1727209280000|2024-09-24 20:21:20|193543.5|193418.5|193548.6|193423.6|193549.8|193424.8|193543.5|193418.5|28
1727209290000|2024-09-24 20:21:30|193548.1|193423.1|193547.4|193422.4|193553.8|193428.8|193543.5|193418.5|13
1727209300000|2024-09-24 20:21:40|193547.6|193422.6|193552.4|193427.4|193553.7|193428.7|193547|193422|16
1727209310000|2024-09-24 20:21:50|193546.5|193421.5|193555.4|193430.4|193555.4|193430.4|193546.4|193421.4|22
1727209320000|2024-09-24 20:22:00|193561.1|193436.1|193558.8|193433.8|193562.1|193437.1|193557.5|193432.5|11
1727209350000|2024-09-24 20:22:30|193557.8|193432.8|193554.6|193429.6|193557.8|193432.8|193554.6|193429.6|4
1727209360000|2024-09-24 20:22:40|193554.4|193429.4|193564|193439|193564.2|193439.2|193553.5|193428.5|9
1727209370000|2024-09-24 20:22:50|193564.1|193439.1|193553.2|193428.2|193565.1|193440.1|193548.6|193423.6|20
1727209380000|2024-09-24 20:23:00|193553.3|193428.3|193555.4|193430.4|193555.4|193430.4|193549.5|193424.5|9
1727209390000|2024-09-24 20:23:10|193555.8|193430.8|193555.3|193430.3|193562|193437|193551.6|193426.6|5
1727209400000|2024-09-24 20:23:20|193551.7|193426.7|193556.9|193431.9|193556.9|193431.9|193551.7|193426.7|7
1727209410000|2024-09-24 20:23:30|193557|193432|193556.1|193431.1|193557.5|193432.5|193551.3|193426.3|11
1727209420000|2024-09-24 20:23:40|193560.1|193435.1|193557.3|193432.3|193560.1|193435.1|193557.3|193432.3|2
1727209430000|2024-09-24 20:23:50|193557.1|193432.1|193556.6|193431.6|193557.4|193432.4|193553.4|193428.4|5
1727209440000|2024-09-24 20:24:00|193557.9|193432.9|193557.4|193432.4|193558|193433|193553.7|193428.7|12
1727209450000|2024-09-24 20:24:10|193546.6|193421.6|193555.5|193430.5|193560.9|193435.9|193546.6|193421.6|16
1727209460000|2024-09-24 20:24:20|193554.9|193429.9|193555.4|193430.4|193555.4|193430.4|193554.9|193429.9|2
1727209470000|2024-09-24 20:24:30|193555|193430|193553.5|193428.5|193555|193430|193553.5|193428.5|3
1727209480000|2024-09-24 20:24:40|193553|193428|193551.7|193426.7|193553|193428|193549.7|193424.7|3
1727209490000|2024-09-24 20:24:50|193552.2|193427.2|193556|193431|193572.3|193447.3|193551.7|193426.7|13
1727209500000|2024-09-24 20:25:00|193555.4|193430.4|193569.5|193444.5|193571.1|193446.1|193554.9|193429.9|16
1727209510000|2024-09-24 20:25:10|193565.8|193440.8|193596.7|193471.7|193597|193472|193558.6|193433.6|17
1727209520000|2024-09-24 20:25:20|193595.9|193470.9|193597.2|193472.2|193597.2|193472.2|193594.6|193469.6|5
1727209550000|2024-09-24 20:25:50|193596.1|193471.1|193558.8|193508.8|193598.2|193508.8|193558.8|193471.1|3
1727209570000|2024-09-24 20:26:10|193557.4|193507.4|193557.1|193507.1|193557.6|193507.6|193556.2|193506.2|8
1727209580000|2024-09-24 20:26:20|193551.9|193501.9|193570.9|193445.9|193575.3|193504.4|193544.4|193440.7|19
1727209590000|2024-09-24 20:26:30|193570.5|193445.5|193594.6|193469.6|193594.6|193469.6|193570.5|193445.5|23
1727209600000|2024-09-24 20:26:40|193591.6|193466.6|193581|193456|193592.2|193467.2|193581|193456|3
1727209610000|2024-09-24 20:26:50|193580.2|193455.2|193574.1|193449.1|193580.2|193455.2|193568|193443|18
1727209620000|2024-09-24 20:27:00|193577|193452|193574.5|193449.5|193580.6|193455.6|193573.7|193448.7|23
1727209630000|2024-09-24 20:27:10|193574.8|193449.8|193582.5|193457.5|193582.5|193457.5|193573.8|193448.8|15
1727209640000|2024-09-24 20:27:20|193582.1|193457.1|193582.1|193457.1|193582.1|193457.1|193582.1|193457.1|1
1727209650000|2024-09-24 20:27:30|193584.2|193459.2|193581.6|193456.6|193584.2|193459.2|193581.5|193456.5|4
1727209660000|2024-09-24 20:27:40|193584|193459|193581.7|193456.7|193584.1|193459.1|193581|193456|10
1727209670000|2024-09-24 20:27:50|193581|193456|193572.3|193447.3|193583.2|193458.2|193570.6|193445.6|15
1727209680000|2024-09-24 20:28:00|193573|193448|193571.6|193446.6|193580.7|193455.7|193570.6|193445.6|27
1727209690000|2024-09-24 20:28:10|193571|193446|193578.7|193453.7|193581.2|193456.2|193571|193446|20
1727209700000|2024-09-24 20:28:20|193578.3|193453.3|193578.6|193453.6|193582.8|193457.8|193577.2|193452.2|15
1727209710000|2024-09-24 20:28:30|193578.3|193453.3|193579.1|193454.1|193580.9|193455.9|193575.9|193450.9|26
1727209720000|2024-09-24 20:28:40|193578.7|193453.7|193578.7|193453.7|193580.9|193455.9|193578.5|193453.5|9
1727209730000|2024-09-24 20:28:50|193576.6|193451.6|193579.2|193454.2|193581.1|193456.1|193576.6|193451.6|18
1727209740000|2024-09-24 20:29:00|193578.3|193453.3|193579.3|193454.3|193584.2|193459.2|193578.3|193453.3|18
1727209750000|2024-09-24 20:29:10|193578.5|193453.5|193578.1|193453.1|193581.2|193456.2|193577.9|193452.9|17
1727209760000|2024-09-24 20:29:20|193579.3|193454.3|193579.7|193454.7|193581.6|193456.6|193576.8|193451.8|19
1727209770000|2024-09-24 20:29:30|193578.9|193453.9|193580.4|193455.4|193581.6|193456.6|193578.9|193453.9|13
1727209780000|2024-09-24 20:29:40|193578.5|193453.5|193581|193456|193581.9|193456.9|193575.6|193450.6|22
1727209790000|2024-09-24 20:29:50|193579.4|193454.4|193582.5|193457.5|193582.8|193457.8|193577.2|193452.2|27
1727209800000|2024-09-24 20:30:00|193582.7|193457.7|193580.9|193455.9|193584.2|193459.2|193575.5|193450.5|29
1727209810000|2024-09-24 20:30:10|193580.8|193455.8|193577.3|193452.3|193585.3|193460.3|193575.4|193450.4|17
1727209820000|2024-09-24 20:30:20|193577.6|193452.6|193578|193453|193578.6|193453.6|193577.6|193452.6|4
1727209830000|2024-09-24 20:30:30|193577.8|193452.8|193578.2|193453.2|193580.3|193455.3|193577.7|193452.7|13
1727209840000|2024-09-24 20:30:40|193579.7|193454.7|193586.3|193461.3|193589.9|193464.9|193579.7|193454.7|10
1727209850000|2024-09-24 20:30:50|193586.7|193461.7|193586.9|193461.9|193590|193465|193586.5|193461.5|5
1727209860000|2024-09-24 20:31:00|193584.7|193459.7|193584.9|193459.9|193586.5|193461.5|193582.1|193457.1|13
1727209870000|2024-09-24 20:31:10|193584.2|193459.2|193585.9|193460.9|193588.9|193463.9|193583.3|193458.3|13
1727209880000|2024-09-24 20:31:20|193589.1|193464.1|193586|193461|193589.1|193464.1|193586|193461|2
1727209890000|2024-09-24 20:31:30|193584.8|193459.8|193584.7|193459.7|193584.9|193459.9|193584.2|193459.2|4
1727209900000|2024-09-24 20:31:40|193546.1|193496.1|193546.1|193496.1|193546.1|193496.1|193546.1|193496.1|1
1727209910000|2024-09-24 20:31:50|193546|193496|193541.9|193491.9|193551|193501|193540.7|193490.7|8
1727209920000|2024-09-24 20:32:00|193541.2|193491.2|193542.8|193492.8|193545.3|193495.3|193541.2|193491.2|9
1727209930000|2024-09-24 20:32:10|193542.4|193492.4|193544|193494|193548.5|193498.5|193542|193492|12
1727209940000|2024-09-24 20:32:20|193543.4|193493.4|193542.8|193492.8|193547.8|193497.8|193542.2|193492.2|7
1727209950000|2024-09-24 20:32:30|193547.5|193497.5|193541.7|193491.7|193547.5|193497.5|193540.3|193490.3|9
1727209960000|2024-09-24 20:32:40|193546.1|193496.1|193541.6|193491.6|193546.1|193496.1|193541|193491|9
1727209970000|2024-09-24 20:32:50|193546.8|193496.8|193543.3|193493.3|193546.8|193496.8|193541.4|193491.4|17
1727209980000|2024-09-24 20:33:00|193542.3|193492.3|193542|193492|193543.5|193493.5|193540.8|193490.8|16
1727209990000|2024-09-24 20:33:10|193539.4|193489.4|193542.7|193492.7|193542.7|193492.7|193539.4|193489.4|9
1727210000000|2024-09-24 20:33:20|193547.6|193497.6|193540.7|193490.7|193547.6|193497.6|193540.7|193490.7|10
1727210010000|2024-09-24 20:33:30|193541.3|193491.3|193576.2|193451.2|193578.7|193491.7|193541.3|193451.2|5
1727210020000|2024-09-24 20:33:40|193577.7|193452.7|193580.6|193455.6|193584.6|193459.6|193572.8|193447.8|11
1727210030000|2024-09-24 20:33:50|193576.8|193451.8|193559.2|193434.2|193576.8|193451.8|193557.3|193432.3|22
1727210040000|2024-09-24 20:34:00|193559.4|193434.4|193499.1|193374.1|193559.4|193434.4|193497|193372|23
1727210050000|2024-09-24 20:34:10|193500.3|193375.3|193500.1|193375.1|193502.9|193377.9|193498.3|193373.3|29
1727210060000|2024-09-24 20:34:20|193498.1|193373.1|193500.2|193375.2|193501.5|193376.5|193497.8|193372.8|28
1727210070000|2024-09-24 20:34:30|193499.6|193374.6|193521.6|193396.6|193524.9|193399.9|193498.8|193373.8|16
1727210080000|2024-09-24 20:34:40|193522.3|193397.3|193523.8|193398.8|193523.9|193398.9|193519.5|193394.5|10
1727210090000|2024-09-24 20:34:50|193523.6|193398.6|193522.4|193397.4|193523.9|193398.9|193516.7|193391.7|13
1727210100000|2024-09-24 20:35:00|193521.7|193396.7|193513.4|193388.4|193521.7|193396.7|193504.9|193379.9|23
1727210110000|2024-09-24 20:35:10|193512.8|193387.8|193510|193385|193513.9|193388.9|193508.4|193383.4|13
1727210120000|2024-09-24 20:35:20|193510.9|193385.9|193507.8|193382.8|193510.9|193385.9|193507.3|193382.3|19
1727210130000|2024-09-24 20:35:30|193508.6|193383.6|193506.3|193381.3|193508.6|193383.6|193505.3|193380.3|8
1727210140000|2024-09-24 20:35:40|193505.9|193380.9|193508.4|193383.4|193514.5|193389.5|193505|193380|22
1727210150000|2024-09-24 20:35:50|193507.8|193382.8|193505.2|193380.2|193514.9|193389.9|193505.2|193380.2|11
1727210160000|2024-09-24 20:36:00|193504.4|193379.4|193496.6|193371.6|193504.4|193379.4|193491.8|193366.8|7
1727210170000|2024-09-24 20:36:10|193497.5|193372.5|193504.2|193379.2|193504.2|193379.2|193494.6|193369.6|29
1727210180000|2024-09-24 20:36:20|193502.1|193377.1|193499.8|193374.8|193504.3|193379.3|193498.9|193373.9|36
1727210190000|2024-09-24 20:36:30|193499.7|193374.7|193499.8|193374.8|193505.1|193380.1|193498.6|193373.6|34
1727210200000|2024-09-24 20:36:40|193504.5|193379.5|193436.6|193311.6|193504.5|193379.5|193428.1|193303.1|26
1727210210000|2024-09-24 20:36:50|193435.7|193310.7|193433.2|193308.2|193435.7|193310.7|193431.5|193306.5|16
1727210220000|2024-09-24 20:37:00|193432|193307|193437|193312|193437.4|193312.4|193432|193307|24
1727210230000|2024-09-24 20:37:10|193434.9|193309.9|193437.3|193312.3|193437.3|193312.3|193434.9|193309.9|26
1727210240000|2024-09-24 20:37:20|193435.4|193310.4|193435.3|193310.3|193437.7|193312.7|193435.1|193310.1|26
1727210250000|2024-09-24 20:37:30|193437.4|193312.4|193432.2|193307.2|193437.4|193312.4|193432.2|193307.2|19
1727210260000|2024-09-24 20:37:40|193432.1|193307.1|193436.7|193311.7|193438.5|193313.5|193430.7|193305.7|14
1727210270000|2024-09-24 20:37:50|193437|193312|193437.8|193312.8|193438.9|193313.9|193436|193311|21
1727210280000|2024-09-24 20:38:00|193437.5|193312.5|193436.6|193311.6|193439.2|193314.2|193435.6|193310.6|26
1727210290000|2024-09-24 20:38:10|193439.1|193314.1|193435.2|193310.2|193439.2|193314.2|193435.2|193310.2|25
1727210300000|2024-09-24 20:38:20|193437.7|193312.7|193437.2|193312.2|193438.1|193313.1|193433|193308|23
1727210310000|2024-09-24 20:38:30|193436|193311|193436.4|193311.4|193439|193314|193436|193311|25
1727210320000|2024-09-24 20:38:40|193438|193313|193438|193313|193440.1|193315.1|193436.8|193311.8|23
1727210330000|2024-09-24 20:38:50|193439.3|193314.3|193438.2|193313.2|193440.2|193315.2|193437.3|193312.3|10
1727210340000|2024-09-24 20:39:00|193437.3|193312.3|193426|193301|193437.3|193312.3|193426|193301|8
1727210350000|2024-09-24 20:39:10|193425|193300|193393.6|193268.6|193428.2|193303.2|193393.4|193268.4|17
1727210360000|2024-09-24 20:39:20|193392.1|193267.1|193359.5|193234.5|193396.1|193271.1|193359.5|193234.5|6
1727210370000|2024-09-24 20:39:30|193359.7|193234.7|193350.3|193225.3|193359.7|193234.7|193349|193224|21
1727210380000|2024-09-24 20:39:40|193349.7|193224.7|193351.5|193226.5|193351.5|193226.5|193348.8|193223.8|16
1727210390000|2024-09-24 20:39:50|193350.7|193225.7|193367.6|193242.6|193369.3|193244.3|193350.7|193225.7|9
1727210400000|2024-09-24 20:40:00|193364.7|193239.7|193323.3|193198.3|193365.5|193240.5|193323.3|193198.3|27
1727210410000|2024-09-24 20:40:10|193324.1|193199.1|193325.3|193200.3|193327.3|193202.3|193323.6|193198.6|21
1727210420000|2024-09-24 20:40:20|193327.6|193202.6|193324.7|193199.7|193327.6|193202.6|193324.6|193199.6|5
1727210430000|2024-09-24 20:40:30|193325.1|193200.1|193324.8|193199.8|193325.3|193200.3|193324|193199|5
1727210440000|2024-09-24 20:40:40|193325.2|193200.2|193299.3|193174.3|193325.5|193200.5|193287.4|193162.4|14
1727210450000|2024-09-24 20:40:50|193299.4|193174.4|193325.5|193200.5|193329.8|193204.8|193299.4|193174.4|25
1727210460000|2024-09-24 20:41:00|193325.8|193200.8|193300.2|193175.2|193333.5|193208.5|193296.7|193171.7|22
1727210470000|2024-09-24 20:41:10|193299.2|193174.2|193294.8|193169.8|193299.4|193174.4|193293.9|193168.9|10
1727210480000|2024-09-24 20:41:20|193290.6|193165.6|193280.4|193155.4|193295.5|193170.5|193280.4|193155.4|28
1727210490000|2024-09-24 20:41:30|193283.6|193158.6|193283.9|193158.9|193284|193159|193280|193155|11
1727210500000|2024-09-24 20:41:40|193280.6|193155.6|193283.6|193158.6|193283.9|193158.9|193280.4|193155.4|6
1727210510000|2024-09-24 20:41:50|193284|193159|193284|193159|193286|193161|193284|193159|3
1727210520000|2024-09-24 20:42:00|193284.2|193159.2|193275.8|193150.8|193303.9|193178.9|193274.5|193149.5|12
1727210530000|2024-09-24 20:42:10|193261.5|193136.5|193270.3|193145.3|193270.3|193145.3|193247.6|193122.6|14
1727210540000|2024-09-24 20:42:20|193270.9|193145.9|193270.9|193145.9|193270.9|193145.9|193270.9|193145.9|1
1727210550000|2024-09-24 20:42:30|193271.1|193146.1|193273.3|193148.3|193273.3|193148.3|193268.6|193143.6|7
1727210560000|2024-09-24 20:42:40|193271|193146|193293.7|193168.7|193297.3|193172.3|193271|193146|12
1727210570000|2024-09-24 20:42:50|193292.5|193167.5|193298.8|193173.8|193298.8|193173.8|193287.7|193162.7|8
1727210580000|2024-09-24 20:43:00|193299.7|193174.7|193334.8|193209.8|193338.7|193213.7|193299.7|193174.7|20
1727210590000|2024-09-24 20:43:10|193336.5|193211.5|193348.4|193223.4|193348.6|193223.6|193336.5|193211.5|7
1727210600000|2024-09-24 20:43:20|193353.8|193228.8|193348.5|193223.5|193353.8|193228.8|193347.2|193222.2|8
1727210610000|2024-09-24 20:43:30|193349.2|193224.2|193348.5|193223.5|193349.4|193224.4|193346.9|193221.9|8
1727210620000|2024-09-24 20:43:40|193347.7|193222.7|193339.7|193214.7|193348.5|193223.5|193338.7|193213.7|13
1727210630000|2024-09-24 20:43:50|193341.2|193216.2|193361.2|193236.2|193363|193238|193339.8|193214.8|19
1727210640000|2024-09-24 20:44:00|193358.6|193233.6|193363.7|193238.7|193364|193239|193358.5|193233.5|7
1727210650000|2024-09-24 20:44:10|193363.8|193238.8|193364.1|193239.1|193364.1|193239.1|193363.8|193238.8|2
1727210670000|2024-09-24 20:44:30|193364.6|193239.6|193354.8|193229.8|193369.5|193244.5|193354.8|193229.8|6
1727210680000|2024-09-24 20:44:40|193355.2|193230.2|193355.2|193230.2|193355.2|193230.2|193355.2|193230.2|1
1727210690000|2024-09-24 20:44:50|193355.3|193230.3|193355.1|193230.1|193355.3|193230.3|193355.1|193230.1|2
1727210700000|2024-09-24 20:45:00|193355.5|193230.5|193370.2|193245.2|193370.2|193245.2|193355.5|193230.5|5
1727210710000|2024-09-24 20:45:10|193369.1|193244.1|193366.7|193241.7|193369.1|193244.1|193366.5|193241.5|3
1727210730000|2024-09-24 20:45:30|193366.1|193241.1|193364|193239|193366.1|193241.1|193364|193239|2
1727210750000|2024-09-24 20:45:50|193356.4|193231.4|193356.4|193231.4|193356.4|193231.4|193356.4|193231.4|1
1727210760000|2024-09-24 20:46:00|193353.3|193228.3|193358.8|193233.8|193358.8|193233.8|193353.3|193228.3|3
1727210770000|2024-09-24 20:46:10|193365.1|193240.1|193363|193238|193365.1|193240.1|193363|193238|3
1727210780000|2024-09-24 20:46:20|193363.1|193238.1|193361.9|193236.9|193363.1|193238.1|193361.9|193236.9|2
1727210800000|2024-09-24 20:46:40|193362.8|193237.8|193394.4|193269.4|193401.5|193276.5|193352.2|193227.2|12
1727210810000|2024-09-24 20:46:50|193393.1|193268.1|193396.4|193271.4|193398.3|193273.3|193391.7|193266.7|20
1727210820000|2024-09-24 20:47:00|193393.3|193268.3|193396.4|193271.4|193396.5|193271.5|193392.2|193267.2|10
1727210830000|2024-09-24 20:47:10|193394.3|193269.3|193421.3|193296.3|193421.3|193296.3|193394.3|193269.3|11
1727210840000|2024-09-24 20:47:20|193419.8|193294.8|193418.4|193293.4|193419.8|193294.8|193413.5|193288.5|13
1727210850000|2024-09-24 20:47:30|193419.1|193294.1|193426.2|193301.2|193427.1|193302.1|193418.2|193293.2|9
1727210860000|2024-09-24 20:47:40|193427.1|193302.1|193422.2|193297.2|193427.1|193302.1|193422.2|193297.2|11
1727210870000|2024-09-24 20:47:50|193424.1|193299.1|193432.8|193307.8|193432.8|193307.8|193422.6|193297.6|8
1727210880000|2024-09-24 20:48:00|193431.9|193306.9|193438.6|193313.6|193438.6|193313.6|193429.7|193304.7|7
1727210890000|2024-09-24 20:48:10|193435.9|193310.9|193457|193332|193458|193333|193435.9|193310.9|11
1727210900000|2024-09-24 20:48:20|193451.1|193326.1|193455.4|193330.4|193457.9|193332.9|193449.9|193324.9|31
1727210910000|2024-09-24 20:48:30|193452.1|193327.1|193455.9|193330.9|193465.5|193340.5|193451.2|193326.2|35
1727210920000|2024-09-24 20:48:40|193460|193335|193451|193326|193462.5|193337.5|193428.1|193303.1|25
1727210930000|2024-09-24 20:48:50|193450.6|193325.6|193449.4|193324.4|193450.6|193325.6|193449.3|193324.3|3
1727210940000|2024-09-24 20:49:00|193448|193323|193448.3|193323.3|193448.3|193323.3|193448|193323|2
1727210950000|2024-09-24 20:49:10|193447.4|193322.4|193448.3|193323.3|193448.3|193323.3|193447.4|193322.4|4
1727210960000|2024-09-24 20:49:20|193447.4|193322.4|193440.9|193315.9|193447.4|193322.4|193440.9|193315.9|2
1727210970000|2024-09-24 20:49:30|193438.5|193313.5|193384|193259|193438.5|193313.5|193379.9|193254.9|27
1727210980000|2024-09-24 20:49:40|193384.3|193259.3|193383.3|193258.3|193386.6|193261.6|193377.1|193252.1|26
1727210990000|2024-09-24 20:49:50|193380.2|193255.2|193378.4|193253.4|193383|193258|193376.6|193251.6|15
1727211000000|2024-09-24 20:50:00|193382.1|193257.1|193377.5|193252.5|193382.1|193257.1|193376.6|193251.6|20
1727211010000|2024-09-24 20:50:10|193380.1|193255.1|193380.4|193255.4|193380.4|193255.4|193376.9|193251.9|10
1727211020000|2024-09-24 20:50:20|193377.6|193252.6|193433.9|193308.9|193433.9|193308.9|193377.5|193252.5|8
1727211030000|2024-09-24 20:50:30|193435.1|193310.1|193443.2|193318.2|193443.2|193318.2|193433.9|193308.9|8
1727211050000|2024-09-24 20:50:50|193443.3|193318.3|193442.8|193317.8|193444.1|193319.1|193442.8|193317.8|4
1727211060000|2024-09-24 20:51:00|193440.7|193315.7|193440.7|193315.7|193440.7|193315.7|193440.7|193315.7|1
1727211070000|2024-09-24 20:51:10|193440.8|193315.8|193440.8|193315.8|193440.8|193315.8|193440.8|193315.8|1
1727211080000|2024-09-24 20:51:20|193442.6|193317.6|193442.5|193317.5|193442.6|193317.6|193440.8|193315.8|3
1727211090000|2024-09-24 20:51:30|193444|193319|193451.2|193326.2|193451.2|193326.2|193444|193319|3
1727211110000|2024-09-24 20:51:50|193453.1|193328.1|193450|193325|193453.1|193328.1|193450|193325|3
1727211120000|2024-09-24 20:52:00|193447.6|193322.6|193449.9|193324.9|193449.9|193324.9|193447.6|193322.6|2
1727211130000|2024-09-24 20:52:10|193450.1|193325.1|193450.1|193325.1|193450.1|193325.1|193450.1|193325.1|1
1727211140000|2024-09-24 20:52:20|193447.7|193322.7|193453.2|193328.2|193453.2|193328.2|193447.7|193322.7|4
1727211150000|2024-09-24 20:52:30|193453.1|193328.1|193453.1|193328.1|193453.1|193328.1|193453.1|193328.1|1
1727211160000|2024-09-24 20:52:40|193452.9|193327.9|193448.2|193323.2|193452.9|193327.9|193448.2|193323.2|2
1727211170000|2024-09-24 20:52:50|193451.5|193326.5|193450.2|193325.2|193451.5|193326.5|193450.2|193325.2|2
1727211180000|2024-09-24 20:53:00|193447.9|193322.9|193449.9|193324.9|193450.1|193325.1|193447.9|193322.9|6
1727211190000|2024-09-24 20:53:10|193449.8|193324.8|193448.5|193323.5|193449.8|193324.8|193448.5|193323.5|2
1727211200000|2024-09-24 20:53:20|193448.8|193323.8|193447.1|193322.1|193448.8|193323.8|193447.1|193322.1|2
1727211210000|2024-09-24 20:53:30|193448.8|193323.8|193445.7|193320.7|193449|193324|193445.7|193320.7|3
1727211220000|2024-09-24 20:53:40|193449.2|193324.2|193446.2|193321.2|193449.2|193324.2|193445.1|193320.1|3
1727211250000|2024-09-24 20:54:10|193445|193320|193445|193320|193445|193320|193445|193320|1
1727211260000|2024-09-24 20:54:20|193445.1|193320.1|193449.1|193324.1|193449.1|193324.1|193445.1|193320.1|2
1727211270000|2024-09-24 20:54:30|193448.6|193323.6|193448.6|193323.6|193448.6|193323.6|193448.6|193323.6|1
1727211280000|2024-09-24 20:54:40|193451.5|193326.5|193451.5|193326.5|193451.5|193326.5|193451.5|193326.5|1
1727211290000|2024-09-24 20:54:50|193444.7|193319.7|193444.7|193319.7|193444.7|193319.7|193444.7|193319.7|1
1727211300000|2024-09-24 20:55:00|193450.7|193324.3|193453.9|193325.2|193453.9|193325.2|193450.7|193324.3|2
1727211310000|2024-09-24 20:55:10|193449.4|193324.4|193449.4|193324.4|193449.4|193324.4|193449.4|193324.4|1
1727211320000|2024-09-24 20:55:20|193446.4|193317.7|193408.1|193266.2|193446.4|193317.7|193408.1|193259.6|12
1727211350000|2024-09-24 20:55:50|193403.1|193274.8|193412.1|193284.7|193412.1|193284.7|193403.1|193274.8|2
1727211360000|2024-09-24 20:56:00|193417.9|193269.5|193417.9|193269.5|193417.9|193269.5|193417.9|193269.5|1
1727211370000|2024-09-24 20:56:10|193414.3|193266.3|193450.1|193301.3|193450.1|193301.3|193414.3|193266.3|3
1727211380000|2024-09-24 20:56:20|193450.8|193304.7|193450.8|193304.7|193450.8|193304.7|193450.8|193304.7|1
1727211400000|2024-09-24 20:56:40|193451.3|193305.3|193451.3|193305.3|193451.3|193305.3|193451.3|193305.3|1
1727211410000|2024-09-24 20:56:50|193443|193310.2|193449.9|193302.3|193449.9|193310.2|193443|193302.3|2
1727211420000|2024-09-24 20:57:00|193453.9|193299.8|193453.9|193299.8|193453.9|193299.8|193453.9|193299.8|1
1727211430000|2024-09-24 20:57:10|193446.3|193302.3|193444.7|193296.9|193446.3|193302.3|193443.1|193295.3|3
1727211440000|2024-09-24 20:57:20|193440.2|193303.8|193446.9|193305.9|193446.9|193305.9|193440.2|193302.3|3
1727211450000|2024-09-24 20:57:30|193434.2|193298|193442.3|193309.4|193442.3|193309.4|193434.2|193298|3
1727211470000|2024-09-24 20:57:50|193445.1|193312.3|193445.1|193312.3|193445.1|193312.3|193445.1|193312.3|1
1727211490000|2024-09-24 20:58:10|193441.1|193307.9|193418.9|193289.9|193443.8|193307.9|193418.9|193275.9|8
1727211500000|2024-09-24 20:58:20|193422.8|193290.9|193444.8|193314.5|193444.8|193314.5|193422.8|193290.9|5
1727211510000|2024-09-24 20:58:30|193447.8|193317.6|193440.6|193314|193447.8|193319.8|193440.6|193314|4
1727211520000|2024-09-24 20:58:40|193438.7|193313.7|193436.2|193311.2|193438.7|193313.7|193432.1|193307.1|10
1727211540000|2024-09-24 20:59:00|193435|193310|193432.1|193307.1|193435|193310|193429.2|193304.2|6
1727211550000|2024-09-24 20:59:10|193435.6|193310.6|193429.1|193304.1|193435.6|193310.6|193429.1|193304.1|4
1727211560000|2024-09-24 20:59:20|193427.6|193287.1|193422.3|193283.2|193427.6|193290.1|193422.3|193283.2|5
1727211570000|2024-09-24 20:59:30|193418.4|193276.1|193457.2|193151.2|193466.6|193276.1|193418.4|193151.2|9
1727211580000|2024-09-24 20:59:40||193167.9||193151.2||193167.9||193151.2|2
1727211590000|2024-09-24 20:59:50|193443.6|193167.9|193417.9|193107.9|193453.2|193167.9|193417.9|193107.9|15
1727211600000|2024-09-24 21:00:00|193410.4|193100.4|193514|193204|193514|193204|193410.4|193100.4|5
1727211610000|2024-09-24 21:00:10|193513.9|193203.9|193513.9|193203.9|193513.9|193203.9|193513.9|193203.9|1
1727211620000|2024-09-24 21:00:20|193514|193204|193514|193204|193514|193204|193514|193204|1
1727211670000|2024-09-24 21:01:10|193464.9|193154.9|193515.7|193205.7|193515.7|193205.7|193464.9|193154.9|2
1727211730000|2024-09-24 21:02:10|193512.9|193202.9|193512.9|193202.9|193512.9|193202.9|193512.9|193202.9|1
1727211750000|2024-09-24 21:02:30|193498.4|193188.4|193516|193206|193516|193206|193498.4|193188.4|4
1727211770000|2024-09-24 21:02:50|193515.9|193205.9|193515.9|193205.9|193515.9|193205.9|193515.9|193205.9|1
1727211860000|2024-09-24 21:04:20|193516|193206|193516|193206|193516|193206|193516|193206|1
1727211870000|2024-09-24 21:04:30|193515.9|193205.9|193515.9|193205.9|193515.9|193205.9|193515.9|193205.9|1
1727211900000|2024-09-24 21:05:00|193466.7|193156.7|193472.2|193162.2|193472.2|193162.2|193466.7|193156.7|2
1727211920000|2024-09-24 21:05:20|193471.9|193161.9|193471.9|193161.9|193471.9|193161.9|193471.9|193161.9|1
1727211950000|2024-09-24 21:05:50|193477.7|193167.7|193477.7|193167.7|193477.7|193167.7|193477.7|193167.7|1
1727211990000|2024-09-24 21:06:30|193477.6|193167.6|193477.6|193167.6|193477.6|193167.6|193477.6|193167.6|1
1727212000000|2024-09-24 21:06:40|193479.8|193169.8|193480.8|193170.8|193480.8|193170.8|193479.8|193169.8|2
1727212010000|2024-09-24 21:06:50|193498|193188|193498|193188|193498|193188|193498|193188|1
1727212020000|2024-09-24 21:07:00|193497.6|193187.6|193497.6|193187.6|193497.6|193187.6|193497.6|193187.6|1
1727212030000|2024-09-24 21:07:10|193494.5|193184.5|193494|193184|193494.5|193184.5|193494|193184|2
1727212040000|2024-09-24 21:07:20|193494.1|193184.1|193494.5|193184.5|193494.5|193184.5|193494.1|193184.1|2
1727212060000|2024-09-24 21:07:40|193518.9|193208.9|193518.9|193208.9|193518.9|193208.9|193518.9|193208.9|1
1727212100000|2024-09-24 21:08:20|193512|193202|193512|193202|193512|193202|193512|193202|1
1727212150000|2024-09-24 21:09:10|193492.3|193182.3|193473.6|193163.6|193492.3|193182.3|193473.6|193163.6|5
1727212160000|2024-09-24 21:09:20|193473.5|193163.5|193474.1|193164.1|193474.1|193164.1|193473.5|193163.5|2
1727212170000|2024-09-24 21:09:30|193473.8|193163.8|193473.8|193163.8|193473.8|193163.8|193473.8|193163.8|1
1727212180000|2024-09-24 21:09:40|193467.9|193157.9|193500.9|193190.9|193534.9|193224.9|193467.9|193157.9|5
1727212190000|2024-09-24 21:09:50|193500.4|193190.4|193500.5|193190.5|193500.5|193190.5|193500.4|193190.4|2
1727212200000|2024-09-24 21:10:00|193500.3|193190.3|193500.3|193190.3|193500.3|193190.3|193500.3|193190.3|1
1727212210000|2024-09-24 21:10:10|193500.1|193190.1|193510.8|193200.8|193510.8|193200.8|193500.1|193190.1|2
1727212220000|2024-09-24 21:10:20|193510.6|193200.6|193510.6|193200.6|193510.6|193200.6|193510.6|193200.6|1
1727212240000|2024-09-24 21:10:40|193510.3|193200.3|193511.7|193201.7|193512|193202|193510.3|193200.3|4
1727212250000|2024-09-24 21:10:50|193511.4|193201.4|193511.4|193201.4|193511.4|193201.4|193511.4|193201.4|1
1727212260000|2024-09-24 21:11:00|193511.2|193201.2|193511.2|193201.2|193511.2|193201.2|193511.2|193201.2|1
1727212270000|2024-09-24 21:11:10|193510.9|193200.9|193511.1|193201.1|193511.1|193201.1|193510.9|193200.9|2
1727212280000|2024-09-24 21:11:20|193510.7|193200.7|193510.7|193200.7|193510.7|193200.7|193510.7|193200.7|1
1727212300000|2024-09-24 21:11:40|193510.5|193200.5|193510.5|193200.5|193510.5|193200.5|193510.5|193200.5|1
1727212310000|2024-09-24 21:11:50|193510.3|193200.3|193510.3|193200.3|193510.3|193200.3|193510.3|193200.3|1
1727212320000|2024-09-24 21:12:00|193510.1|193200.1|193510.2|193200.2|193510.2|193200.2|193510.1|193200.1|2
1727212330000|2024-09-24 21:12:10|193510|193200|193506.1|193196.1|193510|193200|193506.1|193196.1|2
1727212340000|2024-09-24 21:12:20|193506.5|193196.5|193506|193196|193506.5|193196.5|193506|193196|2
1727212350000|2024-09-24 21:12:30|193505.6|193195.6|193469.3|193159.3|193505.6|193195.6|193468.9|193158.9|4
1727212360000|2024-09-24 21:12:40|193468.9|193158.9|193468.7|193158.7|193468.9|193158.9|193468.7|193158.7|2
1727212370000|2024-09-24 21:12:50|193468.1|193158.1|193468.1|193158.1|193468.1|193158.1|193468.1|193158.1|1
1727212380000|2024-09-24 21:13:00|193467.8|193157.8|193509.9|193199.9|193509.9|193199.9|193467.8|193157.8|2
1727212390000|2024-09-24 21:13:10|193525.1|193215.1|193450.6|193140.6|193525.1|193215.1|193439|193129|4
1727212410000|2024-09-24 21:13:30|193449.9|193139.9|193449.9|193139.9|193449.9|193139.9|193449.9|193139.9|1
1727212420000|2024-09-24 21:13:40|193449.6|193139.6|193502.4|193192.4|193504.8|193194.8|193449.6|193139.6|7
1727212430000|2024-09-24 21:13:50|193504.6|193194.6|193555.2|193245.2|193555.2|193245.2|193504.6|193194.6|2
1727212440000|2024-09-24 21:14:00|193544.7|193234.7|193544.7|193234.7|193544.7|193234.7|193544.7|193234.7|1
1727212450000|2024-09-24 21:14:10|193544.3|193234.3|193544.3|193234.3|193544.3|193234.3|193544.3|193234.3|1
1727212460000|2024-09-24 21:14:20|193544.2|193234.2|193544.2|193234.2|193544.2|193234.2|193544.2|193234.2|1
1727212470000|2024-09-24 21:14:30|193544|193234|193544|193234|193544|193234|193544|193234|1
1727212480000|2024-09-24 21:14:40|193543.8|193233.8|193543.8|193233.8|193543.8|193233.8|193543.8|193233.8|1
1727212490000|2024-09-24 21:14:50|193549.1|193239.1|193501|193191|193549.2|193239.2|193501|193191|3
1727212500000|2024-09-24 21:15:00|193449.9|193139.9|193520.7|193210.7|193520.7|193210.7|193407.9|193097.9|4
1727212520000|2024-09-24 21:15:20|193520.4|193210.4|193520.4|193210.4|193520.4|193210.4|193520.4|193210.4|1
1727212530000|2024-09-24 21:15:30|193520.3|193210.3|193520.3|193210.3|193520.3|193210.3|193520.3|193210.3|1
1727212540000|2024-09-24 21:15:40|193520.1|193210.1|193448.6|193138.6|193531.7|193221.7|193448.6|193138.6|3
1727212550000|2024-09-24 21:15:50|193410.9|193100.9|193517|193207|193517|193207|193410.9|193100.9|2
1727212560000|2024-09-24 21:16:00|193516.8|193206.8|193516.8|193206.8|193516.8|193206.8|193516.8|193206.8|1
1727212570000|2024-09-24 21:16:10|193529.6|193219.6|193524|193214|193529.6|193219.6|193524|193214|2
1727212580000|2024-09-24 21:16:20|193523.8|193213.8|193523.3|193213.3|193523.8|193213.8|193523.3|193213.3|4
1727212600000|2024-09-24 21:16:40|193523.5|193213.5|193528.2|193218.2|193528.5|193218.5|193523.5|193213.5|3
1727212610000|2024-09-24 21:16:50|193528.3|193218.3|193533.8|193223.8|193533.8|193223.8|193527.8|193217.8|4
1727212630000|2024-09-24 21:17:10|193533.7|193223.7|193533.8|193223.8|193533.8|193223.8|193533.7|193223.7|2
1727212640000|2024-09-24 21:17:20|193533.7|193223.7|193536.3|193226.3|193536.3|193226.3|193533.7|193223.7|2
1727212650000|2024-09-24 21:17:30|193536.2|193226.2|193536.2|193226.2|193536.2|193226.2|193536.2|193226.2|1
1727212670000|2024-09-24 21:17:50|193536.1|193226.1|193535.9|193225.9|193536.1|193226.1|193535.9|193225.9|2
1727212700000|2024-09-24 21:18:20|193535.8|193225.8|193534.3|193224.3|193535.8|193225.8|193534.3|193224.3|2
1727212720000|2024-09-24 21:18:40|193534.4|193224.4|193534.4|193224.4|193534.4|193224.4|193534.4|193224.4|1
1727212730000|2024-09-24 21:18:50|193534.7|193224.7|193535.1|193225.1|193535.1|193225.1|193534.7|193224.7|2
1727212750000|2024-09-24 21:19:10|193536.6|193226.6|193536.6|193226.6|193536.6|193226.6|193536.6|193226.6|1
1727212760000|2024-09-24 21:19:20|193536.5|193226.5|193536.5|193226.5|193536.5|193226.5|193536.5|193226.5|1
1727212780000|2024-09-24 21:19:40|193536.4|193226.4|193558.5|193248.5|193558.5|193248.5|193536.4|193226.4|3
1727212790000|2024-09-24 21:19:50|193557.6|193247.6|193557.6|193247.6|193557.6|193247.6|193557.6|193247.6|1
1727212820000|2024-09-24 21:20:20|193557.5|193247.5|193557.5|193247.5|193557.5|193247.5|193557.5|193247.5|1
1727212850000|2024-09-24 21:20:50|193559.3|193249.3|193559.2|193249.2|193559.3|193249.3|193559.2|193249.2|2
1727212870000|2024-09-24 21:21:10|193551.7|193241.7|193551.7|193241.7|193551.7|193241.7|193551.7|193241.7|1
1727212890000|2024-09-24 21:21:30|193551.6|193241.6|193551.6|193241.6|193551.6|193241.6|193551.6|193241.6|1
1727212940000|2024-09-24 21:22:20|193551.5|193241.5|193551.5|193241.5|193551.5|193241.5|193551.5|193241.5|1
1727212960000|2024-09-24 21:22:40|193551.6|193241.6|193551.5|193241.5|193551.6|193241.6|193551.5|193241.5|2
1727212990000|2024-09-24 21:23:10|193551.4|193241.4|193551.4|193241.4|193551.4|193241.4|193551.4|193241.4|1
1727213040000|2024-09-24 21:24:00|193551.3|193241.3|193551.3|193241.3|193551.3|193241.3|193551.3|193241.3|1
1727213070000|2024-09-24 21:24:30|193553.8|193243.8|193553.8|193243.8|193553.8|193243.8|193553.8|193243.8|1
1727213080000|2024-09-24 21:24:40|193557.1|193247.1|193557.6|193247.6|193557.6|193247.6|193557.1|193247.1|2
1727213090000|2024-09-24 21:24:50|193557.1|193247.1|193557.1|193247.1|193557.1|193247.1|193557.1|193247.1|1
1727213150000|2024-09-24 21:25:50|193560.1|193250.1|193560.3|193250.3|193560.3|193250.3|193560.1|193250.1|2
1727213160000|2024-09-24 21:26:00|193560.2|193250.2|193560.2|193250.2|193560.2|193250.2|193560.2|193250.2|1
1727213170000|2024-09-24 21:26:10|193560.1|193250.1|193560.1|193250.1|193560.1|193250.1|193560.1|193250.1|1
1727213180000|2024-09-24 21:26:20|193561.9|193251.9|193562.2|193252.2|193562.2|193252.2|193561.9|193251.9|2
1727213200000|2024-09-24 21:26:40|193561.2|193251.2|193561.2|193251.2|193561.2|193251.2|193561.2|193251.2|1
1727213230000|2024-09-24 21:27:10|193561.3|193251.3|193561.3|193251.3|193561.3|193251.3|193561.3|193251.3|1
1727213240000|2024-09-24 21:27:20|193561|193251|193561.3|193251.3|193561.4|193251.4|193561|193251|3
1727213270000|2024-09-24 21:27:50|193550.1|193240.1|193550.1|193240.1|193550.1|193240.1|193550.1|193240.1|1
1727213290000|2024-09-24 21:28:10|193552.1|193242.1|193552.1|193242.1|193552.1|193242.1|193552.1|193242.1|1
1727213380000|2024-09-24 21:29:40|193559|193249|193559|193249|193559|193249|193559|193249|1
1727213390000|2024-09-24 21:29:50|193563.6|193253.6|193563.6|193253.6|193563.6|193253.6|193563.6|193253.6|1
1727213400000|2024-09-24 21:30:00|193559.5|193249.5|193559.5|193249.5|193559.5|193249.5|193559.5|193249.5|1
1727213410000|2024-09-24 21:30:10|193559.4|193249.4|193556.9|193246.9|193559.4|193249.4|193556.9|193246.9|2
1727213420000|2024-09-24 21:30:20|193556.7|193246.7|193556.7|193246.7|193556.7|193246.7|193556.7|193246.7|1
1727213440000|2024-09-24 21:30:40|193558.3|193248.3|193558.1|193248.1|193558.3|193248.3|193558.1|193248.1|2
1727213450000|2024-09-24 21:30:50|193556.6|193246.6|193556.6|193246.6|193556.6|193246.6|193556.6|193246.6|1
1727213460000|2024-09-24 21:31:00|193558.1|193248.1|193558.1|193248.1|193558.1|193248.1|193558.1|193248.1|1
1727213480000|2024-09-24 21:31:20|193556.6|193246.6|193557.7|193247.7|193557.7|193247.7|193556.6|193246.6|2
1727213490000|2024-09-24 21:31:30|193557.6|193247.6|193557|193247|193557.6|193247.6|193557|193247|2
1727213510000|2024-09-24 21:31:50|193554.8|193244.8|193554.8|193244.8|193554.8|193244.8|193554.8|193244.8|1
1727213560000|2024-09-24 21:32:40|193557|193247|193557.5|193247.5|193557.5|193247.5|193557|193247|2
1727213570000|2024-09-24 21:32:50|193557|193247|193556.6|193246.6|193557|193247|193556.6|193246.6|2
1727213620000|2024-09-24 21:33:40|193548.7|193238.7|193548.7|193238.7|193548.7|193238.7|193548.7|193238.7|1
1727213690000|2024-09-24 21:34:50|193547.9|193237.9|193548.7|193238.7|193548.7|193238.7|193547.9|193237.9|2
1727213730000|2024-09-24 21:35:30|193547.9|193237.9|193547.9|193237.9|193547.9|193237.9|193547.9|193237.9|1
1727213740000|2024-09-24 21:35:40|193548.7|193238.7|193548.7|193238.7|193548.7|193238.7|193548.7|193238.7|1
1727213760000|2024-09-24 21:36:00|193547.9|193237.9|193547.9|193237.9|193547.9|193237.9|193547.9|193237.9|1
1727213770000|2024-09-24 21:36:10|193548.7|193238.7|193548.7|193238.7|193548.7|193238.7|193548.7|193238.7|1
1727213780000|2024-09-24 21:36:20|193550.1|193240.1|193550.1|193240.1|193550.1|193240.1|193550.1|193240.1|1
1727213950000|2024-09-24 21:39:10|193547.2|193237.2|193547.2|193237.2|193547.2|193237.2|193547.2|193237.2|1
1727213960000|2024-09-24 21:39:20|193547.1|193237.1|193547.1|193237.1|193547.1|193237.1|193547.1|193237.1|1
1727214000000|2024-09-24 21:40:00|193550|193240|193550|193240|193550|193240|193550|193240|1
1727214170000|2024-09-24 21:42:50|193549.9|193239.9|193549.9|193239.9|193549.9|193239.9|193549.9|193239.9|1
1727214180000|2024-09-24 21:43:00|193536.8|193226.8|193536.8|193226.8|193536.8|193226.8|193536.8|193226.8|1
1727214190000|2024-09-24 21:43:10|193529.3|193219.3|193536.9|193226.9|193549.9|193239.9|193529.3|193219.3|6
1727214200000|2024-09-24 21:43:20|193524.9|193214.9|193524.9|193214.9|193524.9|193214.9|193524.9|193214.9|1
1727214220000|2024-09-24 21:43:40|193528.2|193218.2|193528.2|193218.2|193528.2|193218.2|193528.2|193218.2|1
1727214230000|2024-09-24 21:43:50|193524.9|193214.9|193524.9|193214.9|193524.9|193214.9|193524.9|193214.9|1
1727214250000|2024-09-24 21:44:10|193528.2|193218.2|193523.7|193213.7|193528.2|193218.2|193523.7|193213.7|2
1727214270000|2024-09-24 21:44:30|193535.2|193225.2|193535.2|193225.2|193535.2|193225.2|193535.2|193225.2|1
1727214380000|2024-09-24 21:46:20|193532.3|193222.3|193532.3|193222.3|193532.3|193222.3|193532.3|193222.3|1
1727214440000|2024-09-24 21:47:20|193535.2|193225.2|193535.2|193225.2|193535.2|193225.2|193535.2|193225.2|1
1727214550000|2024-09-24 21:49:10|193530.8|193220.8|193530.8|193220.8|193530.8|193220.8|193530.8|193220.8|1
1727214600000|2024-09-24 21:50:00|193533.3|193223.3|193533.3|193223.3|193533.3|193223.3|193533.3|193223.3|1
1727167170000|2024-09-24 08:39:30|193887.8|193762.8|193898.7|193773.7|193898.7|193773.7|193887.8|193762.8|9
1727214640000|2024-09-24 21:50:40|193534.8|193224.8|193534.8|193224.8|193534.8|193224.8|193534.8|193224.8|1
1727214660000|2024-09-24 21:51:00|193535.5|193225.5|193535.5|193225.5|193535.5|193225.5|193535.5|193225.5|1
1727167180000|2024-09-24 08:39:40|193899|193774|193925.2|193800.2|193925.3|193800.3|193899|193774|11
1727214680000|2024-09-24 21:51:20|193535|193225|193535|193225|193535|193225|193535|193225|1
1727167190000|2024-09-24 08:39:50|193925.4|193800.4|193934.3|193809.3|193940.8|193815.8|193925.4|193800.4|14
1727214720000|2024-09-24 21:52:00|193535.5|193225.5|193535.5|193225.5|193535.5|193225.5|193535.5|193225.5|1
1727167200000|2024-09-24 08:40:00|193924.7|193799.7|193926.3|193801.3|193929.9|193804.9|193924.7|193799.7|14
1727214740000|2024-09-24 21:52:20|193535|193225|193535|193225|193535|193225|193535|193225|1
1727167210000|2024-09-24 08:40:10|193925.5|193800.5|193878.7|193753.7|193925.5|193800.5|193863.9|193738.9|17
1727214820000|2024-09-24 21:53:40|193531.7|193221.7|193531.7|193221.7|193531.7|193221.7|193531.7|193221.7|1
1727167220000|2024-09-24 08:40:20|193878|193753|193882.6|193757.6|193882.6|193757.6|193878|193753|10
1727214880000|2024-09-24 21:54:40|193532.2|193222.2|193532.2|193222.2|193532.2|193222.2|193532.2|193222.2|1
1727167230000|2024-09-24 08:40:30|193883.1|193758.1|193894.4|193769.4|193905.5|193780.5|193883.1|193758.1|12
1727214910000|2024-09-24 21:55:10|193536.3|193226.3|193536.3|193226.3|193536.3|193226.3|193536.3|193226.3|1
1727167240000|2024-09-24 08:40:40|193892.5|193767.5|193856.3|193731.3|193893.2|193768.2|193855.9|193730.9|17
1727214960000|2024-09-24 21:56:00|193534.5|193224.5|193534.5|193224.5|193534.5|193224.5|193534.5|193224.5|1
1727167250000|2024-09-24 08:40:50|193856.7|193731.7|193859.7|193734.7|193864.6|193739.6|193854|193729|32
1727215070000|2024-09-24 21:57:50|193532|193222|193532|193222|193532|193222|193532|193222|1
1727167260000|2024-09-24 08:41:00|193858.7|193733.7|193859.9|193734.9|193859.9|193734.9|193854.5|193729.5|23
1727215130000|2024-09-24 21:58:50|193531.8|193221.8|193531.8|193221.8|193531.8|193221.8|193531.8|193221.8|1
1727167270000|2024-09-24 08:41:10|193856.2|193731.2|193888.5|193763.5|193888.5|193763.5|193856.2|193731.2|17
1727215140000|2024-09-24 21:59:00|193534.7|193224.7|193534.7|193224.7|193534.7|193224.7|193534.7|193224.7|1
1727167280000|2024-09-24 08:41:20|193894.8|193769.8|193900.7|193775.7|193904.8|193779.8|193891.3|193766.3|30
1727215170000|2024-09-24 21:59:30|193551.2|193241.2|193551.2|193241.2|193551.2|193241.2|193551.2|193241.2|1
1727167290000|2024-09-24 08:41:30|193885.1|193760.1|193898.5|193773.5|193900.1|193775.1|193885.1|193760.1|29
1727215180000|2024-09-24 21:59:40|193538.1|193228.1|193538.1|193228.1|193538.1|193228.1|193538.1|193228.1|1
1727167300000|2024-09-24 08:41:40|193900.6|193775.6|193900.6|193775.6|193908.3|193783.3|193897|193772|26
1727215200000|2024-09-24 22:00:00|193551.2|193241.2|193525.7|193215.7|193551.2|193241.2|193524.3|193214.3|12
1727167310000|2024-09-24 08:41:50|193900.9|193775.9|193897.7|193772.7|193905.2|193780.2|193890.8|193765.8|30
1727215210000|2024-09-24 22:00:10|193529.8|193219.8|193531.3|193221.3|193531.4|193221.4|193528.6|193218.6|8
1727167320000|2024-09-24 08:42:00|193893.9|193768.9|193901.5|193776.5|193906.8|193781.8|193893.2|193768.2|29
1727215220000|2024-09-24 22:00:20|193531.2|193221.2|193531.2|193221.2|193531.2|193221.2|193531.2|193221.2|1
1727167330000|2024-09-24 08:42:10|193902.9|193777.9|193894.1|193769.1|193912.8|193787.8|193890.3|193765.3|25
1727215230000|2024-09-24 22:00:30|193531.3|193221.3|193535.7|193225.7|193535.7|193225.7|193531.3|193221.3|2
1727167340000|2024-09-24 08:42:20|193895.8|193770.8|193887.5|193762.5|193895.8|193770.8|193884.9|193759.9|14
1727215250000|2024-09-24 22:00:50|193535.6|193225.6|193527.1|193217.1|193535.6|193225.6|193527.1|193217.1|2
1727167350000|2024-09-24 08:42:30|193889|193764|193887.6|193762.6|193889|193764|193887.6|193762.6|3
1727215260000|2024-09-24 22:01:00|193519.2|193209.2|193519.2|193209.2|193519.2|193209.2|193519.2|193209.2|1
1727167360000|2024-09-24 08:42:40|193887|193762|193887.3|193762.3|193888.1|193763.1|193885.7|193760.7|11
1727215290000|2024-09-24 22:01:30|193528.3|193218.3|193509.1|193199.1|193539.9|193229.9|193505.6|193195.6|31
1727167370000|2024-09-24 08:42:50|193885.8|193760.8|193881.4|193756.4|193888.4|193763.4|193880.5|193755.5|10
1727215300000|2024-09-24 22:01:40|193509.5|193199.5|193510.6|193200.6|193514.5|193204.5|193505.9|193195.9|36
1727167380000|2024-09-24 08:43:00|193883.1|193758.1|193890.4|193765.4|193903|193778|193883.1|193758.1|34
1727215310000|2024-09-24 22:01:50|193510.2|193200.2|193508.1|193198.1|193513.6|193203.6|193506.1|193196.1|34
1727167390000|2024-09-24 08:43:10|193892.4|193767.4|193887.3|193762.3|193893|193768|193887.3|193762.3|23
1727215320000|2024-09-24 22:02:00|193508.6|193198.6|193508.5|193198.5|193511.6|193201.6|193505.8|193195.8|37
1727167400000|2024-09-24 08:43:20|193889.2|193764.2|193862.5|193737.5|193903.4|193778.4|193858.9|193733.9|34
1727167410000|2024-09-24 08:43:30|193859.7|193734.7|193863.8|193738.8|193865.4|193740.4|193859.5|193734.5|35
1727215330000|2024-09-24 22:02:10|193509.9|193199.9|193509|193199|193510.5|193200.5|193507.1|193197.1|37
1727167420000|2024-09-24 08:43:40|193864.1|193739.1|193866.7|193741.7|193869.6|193744.6|193859.6|193734.6|36
1727215340000|2024-09-24 22:02:20|193508.6|193198.6|193508.6|193198.6|193510.5|193200.5|193506.6|193196.6|34
1727167430000|2024-09-24 08:43:50|193867.5|193742.5|193867.2|193742.2|193869.6|193744.6|193859.9|193734.9|38
1727215350000|2024-09-24 22:02:30|193507.3|193197.3|193507.9|193197.9|193509.1|193199.1|193506.8|193196.8|30
1727167440000|2024-09-24 08:44:00|193868.3|193743.3|193867.7|193742.7|193869.1|193744.1|193861.1|193736.1|38
1727215360000|2024-09-24 22:02:40|193507.7|193197.7|193509.9|193199.9|193512|193202|193499.2|193189.2|34
1727167450000|2024-09-24 08:44:10|193868.2|193743.2|193864.9|193739.9|193871.1|193746.1|193863.6|193738.6|35
1727215370000|2024-09-24 22:02:50|193514.7|193204.7|193506.1|193196.1|193514.7|193204.7|193496.3|193186.3|36
1727167460000|2024-09-24 08:44:20|193905|193780|193901.6|193776.6|193916.8|193791.8|193898.8|193773.8|17
1727215380000|2024-09-24 22:03:00|193504.3|193194.3|193530.2|193220.2|193530.2|193220.2|193500.9|193190.9|34
1727167470000|2024-09-24 08:44:30|193900.7|193775.7|193872.4|193747.4|193903.7|193778.7|193872.4|193747.4|13
1727215390000|2024-09-24 22:03:10|193528.2|193218.2|193511.4|193201.4|193530|193220|193496|193186|35
1727167480000|2024-09-24 08:44:40|193872.8|193747.8|193870.9|193745.9|193876.1|193751.1|193867.6|193742.6|31
1727215400000|2024-09-24 22:03:20|193504.6|193194.6|193506.4|193196.4|193529.2|193219.2|193494.8|193184.8|37
1727167490000|2024-09-24 08:44:50|193871.8|193746.8|193869.9|193744.9|193875.7|193750.7|193868.1|193743.1|35
1727215410000|2024-09-24 22:03:30|193506.2|193196.2|193528.5|193218.5|193530.6|193220.6|193499.4|193189.4|37
1727215420000|2024-09-24 22:03:40|193522.9|193212.9|193495.7|193185.7|193535.3|193225.3|193495.7|193185.7|36
1727167500000|2024-09-24 08:45:00|193871.1|193746.1|193872.8|193747.8|193882.1|193757.1|193868.7|193743.7|38
1727215430000|2024-09-24 22:03:50|193494.6|193184.6|193489.1|193179.1|193502.7|193192.7|193489.1|193179.1|8
1727167510000|2024-09-24 08:45:10|193875|193750|193879|193754|193882.8|193757.8|193872.6|193747.6|24
1727215440000|2024-09-24 22:04:00|193488.8|193178.8|193488.6|193178.6|193488.8|193178.8|193488.5|193178.5|4
1727167520000|2024-09-24 08:45:20|193880.6|193755.6|193885.4|193760.4|193894.1|193769.1|193879.7|193754.7|14
1727215450000|2024-09-24 22:04:10|193488.5|193178.5|193488.5|193178.5|193489|193179|193488.5|193178.5|4
1727167530000|2024-09-24 08:45:30|193883.6|193758.6|193900.4|193775.4|193905.7|193780.7|193881|193756|35
1727215460000|2024-09-24 22:04:20|193495.7|193185.7|193495.7|193185.7|193495.7|193185.7|193495.7|193185.7|1
1727167540000|2024-09-24 08:45:40|193902.8|193777.8|193898.8|193773.8|193903.3|193778.3|193886.3|193761.3|22
1727215480000|2024-09-24 22:04:40|193540.9|193230.9|193449|193177.9|193540.9|193230.9|193449|193177.9|2
1727167550000|2024-09-24 08:45:50|193899.7|193774.7|193902.7|193777.7|193903.9|193778.9|193892.6|193767.6|31
1727215490000|2024-09-24 22:04:50|193485.7|193178.2|193498.2|193188.2|193504.6|193194.6|193485.7|193178.2|9
1727167560000|2024-09-24 08:46:00|193898.8|193773.8|193904.6|193779.6|193904.6|193779.6|193898.8|193773.8|7
1727167570000|2024-09-24 08:46:10|193905.9|193780.9|193901.9|193776.9|193908.6|193783.6|193895.2|193770.2|30
1727215500000|2024-09-24 22:05:00|193498.6|193188.6|193500|193190|193500|193190|193498.6|193188.6|2
1727167580000|2024-09-24 08:46:20|193903.2|193778.2|193904|193779|193904.9|193779.9|193898.9|193773.9|15
1727215510000|2024-09-24 22:05:10|193499.9|193189.9|193499.9|193189.9|193499.9|193189.9|193499.9|193189.9|1
1727167590000|2024-09-24 08:46:30|193904.2|193779.2|193897.5|193772.5|193904.2|193779.2|193892.2|193767.2|26
1727215520000|2024-09-24 22:05:20|193505|193195|193505|193195|193505|193195|193505|193195|1
1727167600000|2024-09-24 08:46:40|193898.1|193773.1|193901.4|193776.4|193903.2|193778.2|193893.5|193768.5|39
1727215530000|2024-09-24 22:05:30|193493.4|193213|193493.4|193213|193493.4|193213|193493.4|193213|1
1727167610000|2024-09-24 08:46:50|193900.4|193775.4|193904.5|193779.5|193905.2|193780.2|193895|193770|39
1727215540000|2024-09-24 22:05:40|193493.1|193212.9|193483.5|193224.9|193510|193224.9|193475|193212.9|5
1727167620000|2024-09-24 08:47:00|193904|193779|193907.2|193782.2|193907.2|193782.2|193891.6|193766.6|29
1727215550000|2024-09-24 22:05:50|193474.9|193221.1|193474.9|193221.1|193483.3|193224.9|193474.9|193221.1|3
1727167630000|2024-09-24 08:47:10|193905.8|193780.8|193897.8|193772.8|193907.8|193782.8|193894.2|193769.2|32
1727215560000|2024-09-24 22:06:00|193466.5|193217.3|193466.5|193217.3|193466.5|193217.3|193466.5|193217.3|1
1727167640000|2024-09-24 08:47:20|193891|193766|193904.5|193779.5|193905.7|193780.7|193886.6|193761.6|37
1727215570000|2024-09-24 22:06:10|193462.2|193208.9|193467.3|193188.9|193467.3|193217.3|193462.2|193188.9|3
1727167650000|2024-09-24 08:47:30|193900.2|193775.2|193896.5|193771.5|193903.5|193778.5|193896.5|193771.5|25
1727215580000|2024-09-24 22:06:20|193475.8|193205.3|193468.7|193208.7|193475.8|193208.7|193468.7|193205.3|3
1727167660000|2024-09-24 08:47:40|193900|193775|193838.9|193713.9|193904.3|193779.3|193838.9|193713.9|36
1727215590000|2024-09-24 22:06:30|193484.5|193216.3|193484.5|193216.3|193484.5|193216.3|193468.7|193208.7|3
1727167670000|2024-09-24 08:47:50|193841.9|193716.9|193840.8|193715.8|193844.6|193719.6|193834.7|193709.7|25
1727215600000|2024-09-24 22:06:40|193479.3|193214.9|193479.2|193214.9|193479.3|193214.9|193471.4|193211.1|5
1727167680000|2024-09-24 08:48:00|193840.5|193715.5|193841.1|193716.1|193844.3|193719.3|193835.1|193710.1|33
1727215610000|2024-09-24 22:06:50|193479|193214.8|193479|193214.8|193479|193214.8|193479|193214.8|1
1727167690000|2024-09-24 08:48:10|193840|193715|193843.3|193718.3|193843.3|193718.3|193836.8|193711.8|7
1727215620000|2024-09-24 22:07:00|193478.6|193215.1|193478.6|193215.1|193478.6|193215.1|193478.6|193215.1|1
1727167700000|2024-09-24 08:48:20|193844.2|193719.2|193843.2|193718.2|193844.2|193719.2|193842|193717|5
1727215630000|2024-09-24 22:07:10|193478.1|193215.5|193489.9|193214.8|193489.9|193215.5|193478.1|193214.8|2
1727167710000|2024-09-24 08:48:30|193844.7|193719.7|193842.3|193717.3|193845.2|193720.2|193841.7|193716.7|16
1727215640000|2024-09-24 22:07:20|193488.9|193215.7|193488.9|193215.7|193488.9|193215.7|193488.9|193215.7|1
1727167720000|2024-09-24 08:48:40|193844|193719|193841.6|193716.6|193844|193719|193841.1|193716.1|12
1727215650000|2024-09-24 22:07:30|193487.8|193216.6|193465.3|193216.1|193487.8|193221.1|193465.3|193216.1|7
1727167730000|2024-09-24 08:48:50|193837.3|193712.3|193784.3|193659.3|193842.4|193717.4|193784.3|193659.3|10
1727215660000|2024-09-24 22:07:40|193464.9|193216.5|193464.3|193216.6|193464.9|193216.6|193464.3|193216.2|3
1727167740000|2024-09-24 08:49:00|193780.9|193655.9|193792.7|193667.7|193799.8|193674.8|193771.4|193646.4|32
1727215670000|2024-09-24 22:07:50|193463.9|193216.9|193463.9|193216.9|193463.9|193216.9|193463.9|193216.9|1
1727167750000|2024-09-24 08:49:10|193794|193669|193799.3|193674.3|193799.3|193674.3|193791.9|193666.9|19
1727215680000|2024-09-24 22:08:00|193463.4|193217.3|193452.9|193221.3|193463.4|193221.3|193452.9|193217.3|2
1727167760000|2024-09-24 08:49:20|193800.2|193675.2|193782.3|193657.3|193822.4|193697.4|193782.3|193657.3|20
1727215690000|2024-09-24 22:08:10|193452.1|193222|193452.1|193222|193452.1|193222|193452.1|193222|1
1727167770000|2024-09-24 08:49:30|193783.1|193658.1|193853.5|193728.5|193864|193739|193782.1|193657.1|23
1727215700000|2024-09-24 22:08:20|193451.3|193222.6|193447.9|193158.7|193456.1|193222.6|193447.9|193155.1|5
1727167780000|2024-09-24 08:49:40|193854.6|193729.6|193845.1|193720.1|193858.7|193733.7|193841.9|193716.9|32
1727215710000|2024-09-24 22:08:30|193445.4|193160.7|193449.4|193161.5|193449.4|193161.5|193445.4|193160.7|3
1727167790000|2024-09-24 08:49:50|193844.2|193719.2|193855.3|193730.3|193856.8|193731.8|193844.2|193719.2|24
1727215720000|2024-09-24 22:08:40|193449.2|193161.6|193449.1|193158.5|193449.2|193161.6|193449.1|193158.4|3
1727167800000|2024-09-24 08:50:00|193856.4|193731.4|193882.8|193757.8|193896.4|193771.4|193852.4|193727.4|25
1727215730000|2024-09-24 22:08:50|193449|193158.6|193421.6|193204.4|193449|193204.4|193421.6|193158.6|2
1727167810000|2024-09-24 08:50:10|193915.6|193790.6|193920.7|193795.7|193924.4|193799.4|193907.1|193782.1|24
1727215740000|2024-09-24 22:09:00|193421.2|193204.6|193421.2|193204.6|193421.2|193204.6|193421.2|193204.6|1
1727167820000|2024-09-24 08:50:20|193920.6|193795.6|193908.5|193783.5|193920.6|193795.6|193908.5|193783.5|13
1727215750000|2024-09-24 22:09:10|193420.9|193204.9|193420.4|193196.5|193420.9|193204.9|193420.4|193196.5|2
1727167830000|2024-09-24 08:50:30|193914.7|193789.7|193903.6|193778.6|193914.7|193789.7|193903.3|193778.3|10
1727215760000|2024-09-24 22:09:20|193420.2|193196.7|193420.2|193196.7|193420.2|193196.7|193420.2|193196.7|1
1727167840000|2024-09-24 08:50:40|193908.9|193783.9|193909.1|193784.1|193912.1|193787.1|193905|193780|9
1727215770000|2024-09-24 22:09:30|193420|193196.8|193420|193196.8|193420|193196.8|193420|193196.8|1
1727167850000|2024-09-24 08:50:50|193906.4|193781.4|193881.4|193756.4|193907.3|193782.3|193881.4|193756.4|8
1727215780000|2024-09-24 22:09:40|193419.9|193196.9|193418.8|193192.6|193430.9|193196.9|193418.8|193185.1|4
1727167860000|2024-09-24 08:51:00|193881.2|193756.2|193872.4|193747.4|193881.2|193756.2|193871.9|193746.9|9
1727215790000|2024-09-24 22:09:50|193409.8|193194.8|193408.6|193195.9|193409.8|193195.9|193408.6|193194.8|3
1727167870000|2024-09-24 08:51:10|193872.5|193747.5|193872.9|193747.9|193876.9|193751.9|193871.3|193746.3|9
1727167880000|2024-09-24 08:51:20|193868.4|193743.4|193870.3|193745.3|193870.3|193745.3|193868.4|193743.4|2
1727215800000|2024-09-24 22:10:00|193408.2|193196.2|193419.3|193196.7|193419.5|193196.7|193408.2|193196.2|3
1727167890000|2024-09-24 08:51:30|193868.3|193743.3|193875.3|193750.3|193879.8|193754.8|193868.3|193743.3|21
1727215810000|2024-09-24 22:10:10|193419|193196.9|193418.6|193191.7|193419|193196.9|193418.6|193191.7|2
1727167900000|2024-09-24 08:51:40|193876.4|193751.4|193879.1|193754.1|193879.1|193754.1|193872.7|193747.7|17
1727215820000|2024-09-24 22:10:20||193191.8||193191.8||193191.8||193191.8|1
1727167910000|2024-09-24 08:51:50|193878.9|193753.9|193876.2|193751.2|193878.9|193753.9|193874.9|193749.9|14
1727215830000|2024-09-24 22:10:30|193418.4|193191.9|193418.4|193191.9|193418.4|193191.9|193418.4|193191.9|1
1727167920000|2024-09-24 08:52:00|193878.6|193753.6|193948.4|193823.4|193948.4|193823.4|193872.6|193747.6|19
1727215840000|2024-09-24 22:10:40||193192||193197.4||193197.4||193192|2
1727167930000|2024-09-24 08:52:10|193945.7|193820.7|193944.5|193819.5|193945.7|193820.7|193944.5|193819.5|2
1727215850000|2024-09-24 22:10:50|193418.2|193197.6|193418.2|193197.6|193418.2|193197.6|193418.2|193197.6|1
1727167940000|2024-09-24 08:52:20|193945.7|193820.7|193945.7|193820.7|193945.7|193820.7|193945.7|193820.7|1
1727215860000|2024-09-24 22:11:00|193410.8|193200.6|193414.5|193193.8|193414.5|193200.8|193410.6|193193.8|3
1727167950000|2024-09-24 08:52:30|193945.6|193820.6|193994.8|193869.8|193994.8|193869.8|193944.7|193819.7|13
1727215870000|2024-09-24 22:11:10|193414.4||193414.4||193414.4||193414.4||1
1727167960000|2024-09-24 08:52:40|194000.3|193875.3|194009.5|193884.5|194011.9|193886.9|193995.3|193870.3|32
1727215880000|2024-09-24 22:11:20||193193.9||193193.9||193193.9||193193.9|1
1727167970000|2024-09-24 08:52:50|194010.7|193885.7|194002.7|193877.7|194011.5|193886.5|194001.8|193876.8|25
1727215890000|2024-09-24 22:11:30|193414.3||193414.3||193414.3||193414.3||1
1727167980000|2024-09-24 08:53:00|194004.1|193879.1|194009.4|193884.4|194011.2|193886.2|194004.1|193879.1|12
1727215900000|2024-09-24 22:11:40|193409.9|193201.4|193415|193199.8|193415|193201.4|193409.9|193199.8|2
1727167990000|2024-09-24 08:53:10|194009.3|193884.3|194009.3|193884.3|194009.3|193884.3|194009.3|193884.3|1
1727215910000|2024-09-24 22:11:50|193414.9|193200|193420.1|193201.9|193420.3|193201.9|193414.9|193200|3
1727168000000|2024-09-24 08:53:20|194011.4|193886.4|194018.2|193893.2|194020.1|193895.1|194011.4|193886.4|7
1727215920000|2024-09-24 22:12:00|193444.8|193187|193431.6|193186.8|193444.8|193187|193431.6|193186.8|2
1727168010000|2024-09-24 08:53:30|194018|193893|194013.2|193888.2|194020.1|193895.1|194013.2|193888.2|13
1727215960000|2024-09-24 22:12:40|193444.8|193187|193444.8|193187|193444.8|193187|193444.8|193187|1
1727168020000|2024-09-24 08:53:40|194014.5|193889.5|193969.4|193844.4|194016.1|193891.1|193966.7|193841.7|18
1727215970000|2024-09-24 22:12:50|193431.3|193186.4|193431.3|193186.4|193431.3|193186.4|193431.3|193186.4|1
1727168030000|2024-09-24 08:53:50|193967|193842|193959.2|193834.2|193967|193842|193959|193834|6
1727216020000|2024-09-24 22:13:40|193444.8|193187|193444.8|193187|193444.8|193187|193444.8|193187|1
1727168040000|2024-09-24 08:54:00|193959.5|193834.5|193966.6|193841.6|193973.3|193848.3|193958.3|193833.3|9
1727216030000|2024-09-24 22:13:50|193431.3|193186.5|193431.3|193186.5|193431.3|193186.5|193431.3|193186.5|1
1727168050000|2024-09-24 08:54:10|193966.3|193841.3|193967.3|193842.3|193973|193848|193964.3|193839.3|22
1727216070000|2024-09-24 22:14:30|193444.8|193187|193444.8|193187|193444.8|193187|193444.8|193187|1
1727168060000|2024-09-24 08:54:20|193964.5|193839.5|193940.6|193815.6|193964.5|193839.5|193937.7|193812.7|10
1727216080000|2024-09-24 22:14:40|193431.4|193186.6|193431.4|193186.6|193431.4|193186.6|193431.4|193186.6|1
1727168070000|2024-09-24 08:54:30|193941.2|193816.2|193941.9|193816.9|193943|193818|193939.8|193814.8|6
1727216100000|2024-09-24 22:15:00|193415.9|193191.8|193401.3|193192.6|193415.9|193192.6|193401.3|193189.3|5
1727168080000|2024-09-24 08:54:40|193941.7|193816.7|193939.6|193814.6|193944.1|193819.1|193936.5|193811.5|10
1727216110000|2024-09-24 22:15:10|193401|193192.9|193401|193192.9|193401|193192.9|193401|193192.9|1
1727168090000|2024-09-24 08:54:50|193940.2|193815.2|193929.9|193804.9|193941.8|193816.8|193925.2|193800.2|10
1727216120000|2024-09-24 22:15:20|193383.4|193200|193412.9|193178.1|193413.5|193200|193383.4|193178.1|5
1727168100000|2024-09-24 08:55:00|193929.6|193804.6|193928.3|193803.3|193929.6|193804.6|193912.2|193787.2|31
1727216130000|2024-09-24 22:15:30|193412.4|193178.6|193412.4|193178.6|193412.4|193178.6|193412.4|193178.6|1
1727168110000|2024-09-24 08:55:10|193925.1|193800.1|193921.5|193796.5|193928.3|193803.3|193921.5|193796.5|14
1727216140000|2024-09-24 22:15:40|193412.3|193178.8|193412.3|193178.8|193412.3|193178.8|193412.3|193178.8|1
1727168120000|2024-09-24 08:55:20|193924.6|193799.6|193927.3|193802.3|193928|193803|193921.5|193796.5|22
1727216150000|2024-09-24 22:15:50|193412.1|193178.9|193368.6|193196.8|193423.4|193196.8|193368.6|193178.9|3
1727168130000|2024-09-24 08:55:30|193926.9|193801.9|193923.2|193798.2|193942.6|193817.6|193923.2|193798.2|16
1727216160000|2024-09-24 22:16:00|193368.3|193197.1|193368.3|193197.1|193368.3|193197.1|193368.3|193197.1|1
1727168140000|2024-09-24 08:55:40|193927.9|193802.9|193935.3|193810.3|193938.6|193813.6|193925.7|193800.7|19
1727216170000|2024-09-24 22:16:10|193368|193197.4|193378.4|193187.3|193378.4|193201.9|193362.2|193187.3|5
1727168150000|2024-09-24 08:55:50|193934.2|193809.2|193936.4|193811.4|193938|193813|193934.2|193809.2|11
1727216180000|2024-09-24 22:16:20|193378.2|193187.4|193379.1|193187.1|193379.1|193189.6|193364.1|193187.1|3
1727168160000|2024-09-24 08:56:00|193938.2|193813.2|193952.7|193827.7|193952.7|193827.7|193937.7|193812.7|17
1727216190000|2024-09-24 22:16:30|193378.3|193187.8|193378.3|193187.8|193378.3|193187.8|193378.3|193187.8|1
1727168170000|2024-09-24 08:56:10|193952.1|193827.1|193973.2|193848.2|193982|193857|193946.8|193821.8|15
1727216200000|2024-09-24 22:16:40|193378.2|193187.9|193378.2|193187.9|193378.2|193187.9|193378.2|193187.9|1
1727168180000|2024-09-24 08:56:20|193969.4|193844.4|193985.2|193860.2|193987.6|193862.6|193969.4|193844.4|22
1727216210000|2024-09-24 22:16:50||193188||193188||193188||193188|1
1727168190000|2024-09-24 08:56:30|193986.8|193861.8|194018.4|193893.4|194019.4|193894.4|193986.8|193861.8|34
1727216220000|2024-09-24 22:17:00|193361.5|193200.3|193361.5|193200.3|193361.5|193200.3|193361.5|193200.3|1
1727168200000|2024-09-24 08:56:40|194016|193891|194017.1|193892.1|194021.4|193896.4|194009.6|193884.6|29
1727216230000|2024-09-24 22:17:10|193361.3|193200.5|193361.6|193200.7|193361.6|193200.7|193361.3|193200.5|2
1727168210000|2024-09-24 08:56:50|194017.3|193892.3|194016.2|193891.2|194019|193894|194013.9|193888.9|17
1727216240000|2024-09-24 22:17:20|193361.4|193200.8|193379.2|193189.5|193379.2|193200.8|193361.4|193189.5|2
1727168220000|2024-09-24 08:57:00|194016.7|193891.7|194025.9|193900.9|194026.1|193901.1|194016.4|193891.4|15
1727216250000|2024-09-24 22:17:30|193379.1|193189.6|193348.1|193184.7|193379.1|193189.6|193348.1|193179.9|5
1727168230000|2024-09-24 08:57:10|194020.7|193895.7|194016.5|193891.5|194025.8|193900.8|194011.7|193886.7|24
1727216260000|2024-09-24 22:17:40|193347.8|193185|193350|193185.7|193350|193185.7|193347.8|193185|2
1727168240000|2024-09-24 08:57:20|194016.1|193891.1|194013.6|193888.6|194017.8|193892.8|194010.9|193885.9|22
1727216270000|2024-09-24 22:17:50|193349.9|193185.8|193346.7|193183.7|193349.9|193185.8|193344.7|193182.8|4
1727168250000|2024-09-24 08:57:30|194009.9|193884.9|193959.5|193834.5|194019.8|193894.8|193959.5|193834.5|19
1727216280000|2024-09-24 22:18:00|193331.3|193196.2|193331.3|193196.2|193331.3|193196.2|193331.3|193196.2|1
1727168260000|2024-09-24 08:57:40|193958.2|193833.2|193959.5|193834.5|193969.5|193844.5|193957.1|193832.1|37
1727216290000|2024-09-24 22:18:10|193331|193196.4|193331|193196.4|193331|193196.4|193331|193196.4|1
1727168270000|2024-09-24 08:57:50|193956.8|193831.8|193959.5|193834.5|193960.1|193835.1|193941.6|193816.6|32
1727216300000|2024-09-24 22:18:20|193330.9|193196.5|193357.4|193192.9|193412.6|193196.5|193330.9|193128.6|7
1727168280000|2024-09-24 08:58:00|193961.1|193836.1|193956.8|193831.8|193961.1|193836.1|193951.3|193826.3|35
1727216310000|2024-09-24 22:18:30|193359.4|193192.4|193366.7|193175.2|193366.7|193192.4|193359.4|193175.2|2
1727168290000|2024-09-24 08:58:10|193958.8|193833.8|193971.2|193846.2|193971.2|193846.2|193950.9|193825.9|39
1727216340000|2024-09-24 22:19:00|193359.4|193192.4|193359.4|193192.4|193359.4|193192.4|193359.4|193192.4|1
1727168300000|2024-09-24 08:58:20|193972.9|193847.9|193969|193844|193974|193849|193961.9|193836.9|39
1727216360000|2024-09-24 22:19:20|193366.7|193175.2|193379.3|193161.4|193379.3|193175.2|193366.7|193161.4|2
1727168310000|2024-09-24 08:58:30|193975|193850|193968|193843|193986.7|193861.7|193964.2|193839.2|34
1727216370000|2024-09-24 22:19:30|193374.9|193165.6|193374.9|193165.6|193374.9|193165.6|193374.9|193165.6|1
1727168320000|2024-09-24 08:58:40|193966.5|193841.5|193985.7|193860.7|193989|193864|193966.2|193841.2|30
1727216390000|2024-09-24 22:19:50|193375.8|193173|193375.8|193173|193375.8|193173|193375.8|193173|1
1727168330000|2024-09-24 08:58:50|193987|193862|193975.8|193850.8|193989.6|193864.6|193972.2|193847.2|23
1727168340000|2024-09-24 08:59:00|193975.5|193850.5|193978.3|193853.3|193983.1|193858.1|193973.1|193848.1|28
1727216400000|2024-09-24 22:20:00|193355.3|193197.5|193355.3|193197.5|193355.3|193197.5|193355.3|193197.5|1
1727168350000|2024-09-24 08:59:10|193979.5|193854.5|193982.3|193857.3|193986.2|193861.2|193970.4|193845.4|37
1727216410000|2024-09-24 22:20:10|193355.1|193197.7|193355.1|193197.7|193355.1|193197.7|193355.1|193197.7|1
1727168360000|2024-09-24 08:59:20|193975.8|193850.8|193983.3|193858.3|193986|193861|193966.6|193841.6|35
1727216420000|2024-09-24 22:20:20|193355|193197.9|193365.1|193178.8|193365.3|193197.9|193355|193178.8|4
1727168370000|2024-09-24 08:59:30|193984|193859|193969.9|193844.9|193985.6|193860.6|193969|193844|36
1727216440000|2024-09-24 22:20:40||193178.9||193178.9||193178.9||193178.9|1
1727168380000|2024-09-24 08:59:40|193970.8|193845.8|193975.5|193850.5|193979.5|193854.5|193966.1|193841.1|29
1727216450000|2024-09-24 22:20:50|193365|193198.2|193356.4|193195.8|193365|193198.2|193354.4|193195.8|3
1727168390000|2024-09-24 08:59:50|193971.9|193846.9|193973.8|193848.8|193974.2|193849.2|193968|193843|21
1727216460000|2024-09-24 22:21:00|193382.2|193167|193382.2|193167|193382.2|193167|193382.2|193167|1
1727168400000|2024-09-24 09:00:00|193977.9|193852.9|193986.9|193861.9|193989.9|193864.9|193977.9|193852.9|25
1727216470000|2024-09-24 22:21:10|193378.9|193163.3|193378.9|193163.3|193378.9|193163.3|193378.9|193163.3|1
1727168410000|2024-09-24 09:00:10|193987.3|193862.3|193978.2|193853.2|193989.7|193864.7|193972.5|193847.5|17
1727216480000|2024-09-24 22:21:20|193365.2|193179.2|193369.5|193177.1|193369.5|193179.3|193365.1|193177.1|3
1727168420000|2024-09-24 09:00:20|193979.5|193854.5|193977.6|193852.6|193979.5|193854.5|193975.4|193850.4|10
1727216500000|2024-09-24 22:21:40|193369.4|193194.7|193363.3|193194.7|193369.4|193194.7|193363.3|193194.7|2
1727168430000|2024-09-24 09:00:30|193979.2|193854.2|193978|193853|193988.1|193863.1|193975.5|193850.5|14
1727216510000|2024-09-24 22:21:50|193363.2||193363.2||193363.2||193363.2||1
1727168440000|2024-09-24 09:00:40|193975.9|193850.9|193978.6|193853.6|193979.5|193854.5|193975.9|193850.9|11
1727216530000|2024-09-24 22:22:10|193372|193179.7|193372|193179.8|193372|193179.8|193372|193179.7|2
1727168450000|2024-09-24 09:00:50|193975.1|193850.1|193983.7|193858.7|193983.7|193858.7|193972.5|193847.5|18
1727216560000|2024-09-24 22:22:40|193371.9|193194.9|193363|193194.9|193371.9|193194.9|193363|193194.9|2
1727168460000|2024-09-24 09:01:00|193981.8|193856.8|193974.2|193849.2|193983.3|193858.3|193974.1|193849.1|14
1727216570000|2024-09-24 22:22:50||193195||193195||193195||193195|1
1727168470000|2024-09-24 09:01:10|193975.1|193850.1|193973.9|193848.9|193975.1|193850.1|193971.4|193846.4|9
1727216580000|2024-09-24 22:23:00|193362.9|193179.8|193371.8|193179.8|193371.8|193179.8|193362.9|193179.8|2
1727168480000|2024-09-24 09:01:20|193971.4|193846.4|193970.4|193845.4|193971.4|193846.4|193964.4|193839.4|8
1727216590000|2024-09-24 22:23:10|193383.8|193167.1|193383.8|193167.1|193383.8|193167.1|193383.8|193167.1|1
1727168490000|2024-09-24 09:01:30|193972|193847|193975.5|193850.5|193977.2|193852.2|193972|193847|8
1727216610000|2024-09-24 22:23:30|193378.7|193170.9|193376.7|193177.2|193378.7|193177.2|193376.7|193170.9|2
1727168500000|2024-09-24 09:01:40|193978.1|193853.1|193979.6|193854.6|193983.3|193858.3|193975.8|193850.8|18
1727216630000|2024-09-24 22:23:50|193387.2|193168.1|193387.2|193168.1|193387.2|193168.1|193387.2|193168.1|1
1727168510000|2024-09-24 09:01:50|193974.5|193849.5|193978.9|193853.9|193986.3|193861.3|193974.5|193849.5|26
1727216640000|2024-09-24 22:24:00|193384.3|193166.7|193384.3|193166.7|193384.3|193166.7|193384.3|193166.7|1
1727168520000|2024-09-24 09:02:00|193980.2|193855.2|193986.7|193861.7|193989.1|193864.1|193974.9|193849.9|22
1727216680000|2024-09-24 22:24:40|193387.2|193168.1|193387.2|193168.1|193387.2|193168.1|193387.2|193168.1|1
1727168530000|2024-09-24 09:02:10|193985.3|193860.3|193986|193861|193986.1|193861.1|193984.4|193859.4|5
1727216690000|2024-09-24 22:24:50|193384.6|193167|193390.8|193169.7|193390.8|193169.7|193384.6|193167|2
1727168540000|2024-09-24 09:02:20|193988|193863|193983.8|193858.8|193990.5|193865.5|193983.8|193858.8|10
1727216730000|2024-09-24 22:25:30|193396.8|193176.5|193390.4|193180.9|193396.8|193180.9|193390.4|193176.5|2
1727168550000|2024-09-24 09:02:30|193985.9|193860.9|193987.2|193862.2|193989.2|193864.2|193976.4|193851.4|10
1727216750000|2024-09-24 22:25:50|193423.8|193140.1|193424.8|193139.1|193424.8|193140.1|193423.8|193139.1|2
1727168560000|2024-09-24 09:02:40|193985|193860|193986.3|193861.3|193986.3|193861.3|193985|193860|2
1727216780000|2024-09-24 22:26:20|193391.9|193179.4|193391.9|193179.4|193391.9|193179.4|193391.9|193179.4|1
1727168570000|2024-09-24 09:02:50|193986|193861|193970.4|193845.4|193986|193861|193966.4|193841.4|15
1727216800000|2024-09-24 22:26:40|193424.8|193139.2|193424.8|193139.2|193424.8|193139.2|193424.8|193139.2|1
1727168580000|2024-09-24 09:03:00|193970.2|193845.2|193970.2|193845.2|193970.2|193845.2|193970.2|193845.2|1
1727216810000|2024-09-24 22:26:50|193427.8|193137.6|193427.8|193137.6|193427.8|193137.6|193427.8|193137.6|1
1727168590000|2024-09-24 09:03:10|193967.3|193842.3|193969.8|193844.8|193969.8|193844.8|193967.3|193842.3|4
1727216820000|2024-09-24 22:27:00|193413.8|193151.7|193405.4|193148.8|193413.8|193151.7|193405.4|193148.8|2
1727168600000|2024-09-24 09:03:20|193967.8|193842.8|193975.9|193850.9|193982.4|193857.4|193967.8|193842.8|7
1727216830000|2024-09-24 22:27:10|193362.8|193193.9|193362.8|193193.9|193362.8|193193.9|193362.8|193193.9|1
1727168610000|2024-09-24 09:03:30|193971.7|193846.7|193974.8|193849.8|193976|193851|193970.3|193845.3|13
1727216840000|2024-09-24 22:27:20|193362.4|193194.3|193362.4|193194.3|193362.4|193194.3|193362.4|193194.3|1
1727168620000|2024-09-24 09:03:40|193978.3|193853.3|193979.4|193854.4|193980.8|193855.8|193975.2|193850.2|18
1727216850000|2024-09-24 22:27:30|193361.8|193194.5|193361.4|193194.9|193361.8|193194.9|193361.4|193194.5|2
1727168630000|2024-09-24 09:03:50|193975.8|193850.8|193974.4|193849.4|193979.9|193854.9|193973.6|193848.6|14
1727216860000|2024-09-24 22:27:40|193404.6|193149.6|193404.7|193148.6|193404.7|193149.6|193404.6|193148.6|2
1727168640000|2024-09-24 09:04:00|193972.3|193847.3|193977.1|193852.1|193980.9|193855.9|193972.3|193847.3|9
1727168650000|2024-09-24 09:04:10|193979.8|193854.8|193979.4|193854.4|193981.5|193856.5|193972.1|193847.1|22
1727216870000|2024-09-24 22:27:50|193404.4|193148.9|193428|193118|193428|193150|193397.8|193117.4|4
1727168660000|2024-09-24 09:04:20|193980.4|193855.4|193986|193861|193986|193861|193977.4|193852.4|15
1727216880000|2024-09-24 22:28:00|193428.6|193118.6|193429.2|193119.2|193429.2|193119.2|193428.6|193118.6|2
1727168670000|2024-09-24 09:04:30|193984.6|193859.6|193984|193859|193986.4|193861.4|193981.4|193856.4|12
1727216890000|2024-09-24 22:28:10|193425.3|193122.4|193425.3|193122.4|193425.3|193122.4|193425.3|193122.4|1
1727168680000|2024-09-24 09:04:40|193985.5|193860.5|193982.6|193857.6|193985.5|193860.5|193982.6|193857.6|3
1727216900000|2024-09-24 22:28:20|193425.1|193122.5|193425.1|193122.5|193425.1|193122.5|193425.1|193122.5|1
1727168690000|2024-09-24 09:04:50|193981.2|193856.2|193984.7|193859.7|193984.7|193859.7|193981|193856|14
1727216910000|2024-09-24 22:28:30|193360.1|193190.4|193401.5|193144.4|193401.5|193190.4|193360.1|193144.4|2
1727168700000|2024-09-24 09:05:00|193984.4|193859.4|193985.7|193860.7|193985.7|193860.7|193982.3|193857.3|5
1727216920000|2024-09-24 22:28:40|193401.4|193144.5|193401.4|193144.5|193401.4|193144.5|193401.4|193144.5|1
1727168710000|2024-09-24 09:05:10|193988.9|193863.9|193990.3|193865.3|193991.2|193866.2|193988.9|193863.9|6
1727216930000|2024-09-24 22:28:50|193401.3|193144.6|193401.3|193144.6|193401.3|193144.6|193401.3|193144.6|1
1727168720000|2024-09-24 09:05:20|193988.3|193863.3|193989|193864|193990.7|193865.7|193988.3|193863.3|7
1727216940000|2024-09-24 22:29:00|193401.2|193144.7|193401.2|193144.7|193401.2|193144.7|193401.2|193144.7|1
1727168730000|2024-09-24 09:05:30|193990.3|193865.3|193984.4|193859.4|193990.3|193865.3|193975.1|193850.1|23
1727216950000|2024-09-24 22:29:10|193359.5|193191|193389.1|193174.8|193389.1|193191|193359.5|193169.6|3
1727168740000|2024-09-24 09:05:40|193986.1|193861.1|193987.2|193862.2|193990.2|193865.2|193986.1|193861.1|3
1727216970000|2024-09-24 22:29:30|193420.6|193133.7|193414.9|193150.5|193420.6|193152.1|193410.3|193133.7|4
1727168750000|2024-09-24 09:05:50|193985.7|193860.7|193988.6|193863.6|193988.6|193863.6|193982.9|193857.9|14
1727216990000|2024-09-24 22:29:50|193410.8|193149.5|193412.9|193151.7|193412.9|193151.7|193410.8|193149.5|3
1727168760000|2024-09-24 09:06:00|193987.3|193862.3|193987.2|193862.2|193987.3|193862.3|193985.8|193860.8|3
1727217000000|2024-09-24 22:30:00|193377.4|193201.9|193376.6|193202.6|193377.4|193202.6|193373.5|193201.9|3
1727168770000|2024-09-24 09:06:10|193991.4|193866.4|193981.4|193856.4|193992|193867|193981.4|193856.4|13
1727217010000|2024-09-24 22:30:10|193376.4|193202.8|193376.4|193202.8|193376.4|193202.8|193376.4|193202.8|1
1727168780000|2024-09-24 09:06:20|193976.7|193851.7|193980.9|193855.9|193987.6|193862.6|193976.7|193851.7|14
1727217020000|2024-09-24 22:30:20|193376.3|193202.9|193415|193155.4|193415|193202.9|193376.3|193155.4|2
1727168790000|2024-09-24 09:06:30|193983.9|193858.9|193987.3|193862.3|193988.2|193863.2|193978.7|193853.7|16
1727217030000|2024-09-24 22:30:30||193155.5||193155.5||193155.5||193155.5|1
1727168800000|2024-09-24 09:06:40|193984.5|193859.5|193985.9|193860.9|193990.9|193865.9|193976.9|193851.9|23
1727217040000|2024-09-24 22:30:40|193414.8|193155.4|193414.8|193155.4|193414.8|193155.4|193414.8|193155.4|1
1727168810000|2024-09-24 09:06:50|193985|193860|193987|193862|193991.6|193866.6|193977.8|193852.8|22
1727217050000|2024-09-24 22:30:50|193414.7|193155.6|193414.7|193155.6|193414.7|193155.6|193414.7|193155.6|1
1727168820000|2024-09-24 09:07:00|193986.8|193861.8|193987.2|193862.2|193987.7|193862.7|193985.1|193860.1|7
1727217060000|2024-09-24 22:31:00|193375.8|193203.1|193375.7|193203.2|193375.8|193203.2|193375.7|193203.1|2
1727168830000|2024-09-24 09:07:10|193990.4|193865.4|193987.2|193862.2|193990.4|193865.4|193985.4|193860.4|9
1727217070000|2024-09-24 22:31:10|193375.6||193375.6||193375.6||193375.6||1
1727168840000|2024-09-24 09:07:20|193985.7|193860.7|193985.7|193860.7|193985.7|193860.7|193985.7|193860.7|1
1727217080000|2024-09-24 22:31:20|193414.7|193155.7|193412.9|193157.5|193414.7|193157.5|193412.9|193155.7|4
1727168850000|2024-09-24 09:07:30|193984.5|193859.5|193985.2|193860.2|193988.9|193863.9|193980.8|193855.8|11
1727217090000|2024-09-24 22:31:30|193412.7|193149.2|193412.7|193149.2|193412.7|193149.2|193412.7|193149.2|1
1727168860000|2024-09-24 09:07:40|193986.1|193861.1|193986.1|193861.1|193988.3|193863.3|193982.7|193857.7|13
1727217100000|2024-09-24 22:31:40||193149.3||193149.3||193149.3||193149.3|1
1727168870000|2024-09-24 09:07:50|193987.7|193862.7|193985.8|193860.8|193990.4|193865.4|193975.8|193850.8|21
1727168880000|2024-09-24 09:08:00|193988.3|193863.3|193987.5|193862.5|193989.6|193864.6|193986.9|193861.9|11
1727217110000|2024-09-24 22:31:50|193372.5|193193.6|193372.5|193193.6|193372.5|193193.6|193372.5|193193.6|1
1727168890000|2024-09-24 09:08:10|193985.9|193860.9|193985.6|193860.6|193987.5|193862.5|193981.4|193856.4|8
1727217130000|2024-09-24 22:32:10|193372.4|193193.7|193412.6|193149.4|193412.6|193193.7|193372.4|193149.4|2
1727168900000|2024-09-24 09:08:20|193986.8|193861.8|193988.8|193863.8|193990.8|193865.8|193986.8|193861.8|9
1727217140000|2024-09-24 22:32:20||193149.5||193149.5||193149.5||193149.5|1
1727168910000|2024-09-24 09:08:30|193990.2|193865.2|193987.3|193862.3|193990.5|193865.5|193979.8|193854.8|19
1727217150000|2024-09-24 22:32:30|193412.4|193149.6|193434|193124|193434|193149.6|193412.4|193124|2
1727168920000|2024-09-24 09:08:40|193986.5|193861.5|193982.6|193857.6|193990.3|193865.3|193982.6|193857.6|22
1727217160000|2024-09-24 22:32:40|193418.7|193158.1|193447|193147.7|193447.3|193158.1|193418.7|193137.3|3
1727168930000|2024-09-24 09:08:50|193981.1|193856.1|193984.6|193859.6|193988|193863|193975.8|193850.8|23
1727217170000|2024-09-24 22:32:50|193446.5|193148.1|193446.5|193148.1|193446.5|193148.1|193446.5|193148.1|1
1727168940000|2024-09-24 09:09:00|193982.3|193857.3|193985.3|193860.3|193991.1|193866.1|193975.5|193850.5|28
1727217180000|2024-09-24 22:33:00|193446.3||193446.3||193446.3||193446.3||1
1727168950000|2024-09-24 09:09:10|193984.9|193859.9|193994.7|193869.7|193995.9|193870.9|193984.9|193859.9|27
1727217190000|2024-09-24 22:33:10|193450|193140|193421.6|193169.4|193450|193169.4|193421.6|193140|3
1727168960000|2024-09-24 09:09:20|193995.8|193870.8|193993|193868|193996.5|193871.5|193993|193868|28
1727217210000|2024-09-24 22:33:30|193421.4|193169.5|193421.4|193169.5|193421.4|193169.5|193421.4|193169.5|1
1727168970000|2024-09-24 09:09:30|193990.6|193865.6|193989.8|193864.8|193996.5|193871.5|193989.8|193864.8|19
1727217220000|2024-09-24 22:33:40|193379.8|193218.2|193379.8|193218.2|193379.8|193218.2|193379.8|193218.2|1
1727168980000|2024-09-24 09:09:40|193987.6|193862.6|193973.6|193848.6|193987.7|193862.7|193973.5|193848.5|14
1727217230000|2024-09-24 22:33:50|193379.7|193218.3|193379.7|193218.3|193379.7|193218.3|193379.7|193218.3|1
1727168990000|2024-09-24 09:09:50|193974.2|193849.2|193974.8|193849.8|193977.3|193852.3|193974.2|193849.2|10
1727217240000|2024-09-24 22:34:00|193379.6|193170.7|193422.3|193170.7|193422.3|193170.7|193379.6|193170.7|2
1727169000000|2024-09-24 09:10:00|193973.2|193848.2|193973.3|193848.3|193973.5|193848.5|193973|193848|4
1727217250000|2024-09-24 22:34:10|193422.2|193170.8|193422.2|193170.8|193422.2|193170.8|193422.2|193170.8|1
1727169010000|2024-09-24 09:10:10|193971.8|193846.8|193981.2|193856.2|193985|193860|193971.8|193846.8|20
1727217270000|2024-09-24 22:34:30|193422|193170.9|193420.4|193171.1|193422|193171.1|193420.4|193170.9|2
1727169020000|2024-09-24 09:10:20|193982.5|193857.5|193976.1|193851.1|193982.5|193857.5|193976.1|193851.1|15
1727217280000|2024-09-24 22:34:40|193376.5|193219.1|193376.5|193219.1|193376.5|193219.1|193376.5|193219.1|1
1727169030000|2024-09-24 09:10:30|193977.9|193852.9|193974.4|193849.4|193982.1|193857.1|193974.4|193849.4|16
1727217290000|2024-09-24 22:34:50|193376.4||193376.4||193376.4||193376.4||1
1727169040000|2024-09-24 09:10:40|193976.1|193851.1|193977.9|193852.9|193981.7|193856.7|193976.1|193851.1|15
1727169050000|2024-09-24 09:10:50|193976.5|193851.5|193984.7|193859.7|193986.6|193861.6|193976.5|193851.5|12
1727217300000|2024-09-24 22:35:00|193420.1|193171.2|193419.2|193173.2|193420.1|193173.2|193419.2|193171.2|3
1727169060000|2024-09-24 09:11:00|193983.9|193858.9|193983.4|193858.4|193983.9|193858.9|193978.9|193853.9|9
1727217310000|2024-09-24 22:35:10|193417.8|193173.3|193417.8|193173.3|193417.8|193173.3|193417.8|193173.3|1
1727169070000|2024-09-24 09:11:10|193984.7|193859.7|193984.1|193859.1|193984.7|193859.7|193981.5|193856.5|9
1727217320000|2024-09-24 22:35:20|193417.7|193173.4|193417.7|193173.4|193417.7|193173.4|193417.7|193173.4|1
1727169080000|2024-09-24 09:11:20|193982.2|193857.2|193982.1|193857.1|193987.6|193862.6|193980.7|193855.7|12
1727217330000|2024-09-24 22:35:30|193372.6|193222.5|193372.8|193222.7|193372.8|193222.7|193372.6|193222.5|2
1727169090000|2024-09-24 09:11:30|193983.5|193858.5|193989.6|193864.6|193994.7|193869.7|193978.7|193853.7|23
1727217340000|2024-09-24 22:35:40|193372.5|193222.9|193372.5|193222.9|193372.5|193222.9|193372.5|193222.9|1
1727169100000|2024-09-24 09:11:40|193989.3|193864.3|193991.8|193866.8|193993.6|193868.6|193989.3|193864.3|12
1727217350000|2024-09-24 22:35:50|193417.5|193173.8|193417.5|193173.8|193417.5|193173.8|193417.5|193173.8|1
1727169110000|2024-09-24 09:11:50|193990.3|193865.3|193991.7|193866.7|193993.2|193868.2|193988.5|193863.5|27
1727217360000|2024-09-24 22:36:00|193417.4|193173.9|193429.7|193163.5|193429.7|193173.9|193417.4|193163.5|2
1727169120000|2024-09-24 09:12:00|193987.9|193862.9|193998.9|193873.9|193998.9|193873.9|193985.6|193860.6|34
1727217370000|2024-09-24 22:36:10|193423.5|193168.1|193423.5|193168.1|193423.5|193168.1|193423.5|193168.1|1
1727169130000|2024-09-24 09:12:10|193997.5|193872.5|193996.3|193871.3|194001.3|193876.3|193994|193869|19
1727217380000|2024-09-24 22:36:20|193381.4|193214.3|193381.4|193214.3|193381.4|193214.3|193381.4|193214.3|1
1727169140000|2024-09-24 09:12:20|193996.4|193871.4|193996.2|193871.2|193998.6|193873.6|193995.9|193870.9|5
1727217390000|2024-09-24 22:36:30|193381.3|193220.7|193358.5|193220.5|193381.3|193223.5|193358.5|193220.5|7
1727169150000|2024-09-24 09:12:30|193997.4|193872.4|194003.4|193878.4|194007|193882|193995.7|193870.7|19
1727217400000|2024-09-24 22:36:40|193358.4|193220.6|193358.4|193220.6|193358.4|193220.6|193358.4|193220.6|1
1727169160000|2024-09-24 09:12:40|194003.5|193878.5|194002|193877|194003.5|193878.5|193996.3|193871.3|27
1727217410000|2024-09-24 22:36:50|193407.5|193171.6|193407.5|193171.6|193407.5|193171.6|193407.5|193171.6|1
1727169170000|2024-09-24 09:12:50|194000.8|193875.8|194002.3|193877.3|194004.8|193879.8|194000.8|193875.8|31
1727217420000|2024-09-24 22:37:00|193407.3|193171.7|193407.3|193171.6|193407.3|193171.7|193407.3|193171.6|2
1727169180000|2024-09-24 09:13:00|194003.7|193878.7|194005.5|193880.5|194009.1|193884.1|194002.5|193877.5|24
1727217430000|2024-09-24 22:37:10|193407.2|193171.7|193407.2|193171.7|193407.2|193171.7|193407.2|193171.7|1
1727169190000|2024-09-24 09:13:10|194005.6|193880.6|194007|193882|194012.4|193887.4|194004.2|193879.2|35
1727217440000|2024-09-24 22:37:20|193358|193220.7|193360.6|193215.8|193360.6|193220.7|193358|193215.8|2
1727169200000|2024-09-24 09:13:20|194006.2|193881.2|194009.9|193884.9|194012.6|193887.6|194006.2|193881.2|31
1727217460000|2024-09-24 22:37:40|193408.8|193168.2|193408.8|193168.2|193408.8|193168.2|193408.8|193168.2|1
1727169210000|2024-09-24 09:13:30|194008.8|193883.8|194010|193885|194014.3|193889.3|194008.7|193883.7|26
1727217470000|2024-09-24 22:37:50||193168.3||193168.3||193168.3||193168.3|1
1727169220000|2024-09-24 09:13:40|194009.6|193884.6|194008.2|193883.2|194012.6|193887.6|194006.9|193881.9|28
1727217480000|2024-09-24 22:38:00|193416.1|193161.6|193423.4|193164.3|193423.4|193164.3|193416.1|193161.6|2
1727169230000|2024-09-24 09:13:50|194009.2|193884.2|194009.4|193884.4|194011.8|193886.8|194007.3|193882.3|15
1727217500000|2024-09-24 22:38:20|193382.5|193209.9|193382.5|193209.9|193382.5|193209.9|193382.5|193209.9|1
1727169240000|2024-09-24 09:14:00|194016.4|193891.4|194008.2|193883.2|194016.4|193891.4|194007.2|193882.2|11
1727217520000|2024-09-24 22:38:40|193423.1|193164.1|193426.9|193161.5|193426.9|193164.1|193423.1|193161.5|3
1727169250000|2024-09-24 09:14:10|194011.1|193886.1|194007.6|193882.6|194011.1|193886.1|194006.2|193881.2|14
1727217530000|2024-09-24 22:38:50|193413.1|193169.5|193413|193169.6|193413.1|193169.6|193413|193169.5|2
1727169260000|2024-09-24 09:14:20|194006.2|193881.2|194060.8|193935.8|194071.3|193946.3|194006.2|193881.2|12
1727217540000|2024-09-24 22:39:00|193414.6|193172.7|193414.5|193172.8|193414.6|193172.8|193414.5|193172.7|2
1727169270000|2024-09-24 09:14:30|194065.5|193940.5|194069|193944|194075.9|193950.9|194064.5|193939.5|19
1727217550000|2024-09-24 22:39:10|193369.4|193223.1|193369.4|193223.1|193369.4|193223.1|193369.4|193223.1|1
1727169280000|2024-09-24 09:14:40|194076.6|193951.6|194070.2|193945.2|194077.5|193952.5|194069.3|193944.3|12
1727217560000|2024-09-24 22:39:20|193369.2|193223.2|193369.2|193223.2|193369.2|193223.2|193369.2|193223.2|1
1727169290000|2024-09-24 09:14:50|194067.8|193942.8|194053.8|193928.8|194070|193945|194053.8|193928.8|21
1727217570000|2024-09-24 22:39:30|193369|193223.3|193406.5|193170.7|193414.1|193223.3|193369|193170.7|3
1727169300000|2024-09-24 09:15:00|194057.5|193932.5|194060.5|193935.5|194060.5|193935.5|194052.4|193927.4|6
1727217580000|2024-09-24 22:39:40|193406.4|193170.8|193406.4|193170.8|193406.4|193170.8|193406.4|193170.8|1
1727169310000|2024-09-24 09:15:10|194056.8|193931.8|194084.1|193959.1|194086.1|193961.1|194052.7|193927.7|22
1727217590000|2024-09-24 22:39:50|193404.3|193168.1|193404.3|193168.1|193404.3|193168.1|193404.3|193168.1|1
1727169320000|2024-09-24 09:15:20|194084.2|193959.2|194086.2|193961.2|194086.2|193961.2|194084|193959|3
1727217610000|2024-09-24 22:40:10|193354.2|193216.3|193354.2|193216.3|193354.2|193216.3|193354.2|193216.3|1
1727169330000|2024-09-24 09:15:30|194110.7|193985.7|194096.8|193971.8|194110.7|193985.7|194096.8|193971.8|16
1727217620000|2024-09-24 22:40:20|193354|193216.4|193354|193216.4|193354|193216.4|193354|193216.4|1
1727169340000|2024-09-24 09:15:40|194095.6|193970.6|194101|193976|194105.8|193980.8|194095.6|193970.6|14
1727217630000|2024-09-24 22:40:30|193404|193168.3|193403.9|193168.5|193404|193168.5|193403.9|193168.3|2
1727169350000|2024-09-24 09:15:50|194102.5|193977.5|194103.3|193978.3|194103.3|193978.3|194098.1|193973.1|4
1727217640000|2024-09-24 22:40:40|193403.8|193170.9|193403.3|193170.9|193403.8|193170.9|193403.3|193170.9|2
1727169360000|2024-09-24 09:16:00|194103.5|193978.5|194100.8|193975.8|194103.5|193978.5|194099.2|193974.2|6
1727217660000|2024-09-24 22:41:00|193352.6|193220.5|193354.2|193129.9|193428.8|193220.5|193352.6|193129.9|4
1727169370000|2024-09-24 09:16:10|194099.9|193974.9|194101.3|193976.3|194102.9|193977.9|194094.5|193969.5|11
1727217680000|2024-09-24 22:41:20|193400.1|193112.4|193400.1|193112.4|193400.1|193112.4|193400.1|193112.4|1
1727169380000|2024-09-24 09:16:20|194099.8|193974.8|194098.7|193973.7|194100.9|193975.9|194090.9|193965.9|18
1727217700000|2024-09-24 22:41:40|193401.2|193151.5|193401.2|193151.5|193401.2|193151.5|193401.2|193151.5|1
1727169390000|2024-09-24 09:16:30|194094.8|193969.8|194095.4|193970.4|194098.2|193973.2|194091|193966|9
1727217710000|2024-09-24 22:41:50|193355.8|193197.3|193355.8|193197.3|193355.8|193197.3|193355.8|193197.3|1
1727169400000|2024-09-24 09:16:40|194094.8|193969.8|194084.2|193959.2|194095.1|193970.1|194078.8|193953.8|9
1727217720000|2024-09-24 22:42:00|193381.1|193163.6|193393.3|193169.2|193393.3|193169.2|193381.1|193163.6|2
1727169410000|2024-09-24 09:16:50|194083.9|193958.9|194095|193970|194098.9|193973.9|194082.3|193957.3|12
1727217740000|2024-09-24 22:42:20|193426.2|193132.8|193426.2|193132.8|193426.2|193132.8|193426.2|193132.8|1
1727169420000|2024-09-24 09:17:00|194094.6|193969.6|194097|193972|194097.4|193972.4|194094.6|193969.6|7
1727217750000|2024-09-24 22:42:30|193407.9|193153.6|193343.3|193207.2|193407.9|193207.2|193343.3|193151|3
1727169430000|2024-09-24 09:17:10|194094.3|193969.3|194096.7|193971.7|194098.5|193973.5|194089.5|193964.5|12
1727217760000|2024-09-24 22:42:40|193343.2||193343.2||193343.2||193343.2||1
1727169440000|2024-09-24 09:17:20|194097|193972|194066|193941|194097.2|193972.2|194066|193941|13
1727217770000|2024-09-24 22:42:50||193207.3||193207.3||193207.3||193207.3|1
1727169450000|2024-09-24 09:17:30|194074.5|193949.5|194066|193941|194075.2|193950.2|194064.9|193939.9|18
1727217780000|2024-09-24 22:43:00|193364|193186.7|193364|193186.7|193364|193186.7|193364|193186.7|1
1727169460000|2024-09-24 09:17:40|194066.7|193941.7|194066.2|193941.2|194071.2|193946.2|194061.5|193936.5|18
1727217790000|2024-09-24 22:43:10|193363.9||193363.9||193363.9||193363.9||1
1727169470000|2024-09-24 09:17:50|194064.7|193939.7|194067.5|193942.5|194074.9|193949.9|194064.7|193939.7|27
1727217800000|2024-09-24 22:43:20|193343.2|193207.4|193343.2|193207.4|193343.2|193207.4|193343.2|193207.4|1
1727169480000|2024-09-24 09:18:00|194069.2|193944.2|194073.9|193948.9|194073.9|193948.9|194069.2|193944.2|9
1727217810000|2024-09-24 22:43:30|193347.8|193207.5|193351.9|193200.6|193351.9|193207.5|193347.8|193198.8|3
1727169490000|2024-09-24 09:18:10|194072.4|193947.4|194090.5|193965.5|194093.8|193968.8|194066.1|193941.1|17
1727217830000|2024-09-24 22:43:50|193341.9|193191.6|193343.9|193205.5|193350.2|193207.3|193341.9|193191.6|4
1727169500000|2024-09-24 09:18:20|194095.5|193970.5|194089.1|193964.1|194095.5|193970.5|194082.1|193957.1|27
1727217850000|2024-09-24 22:44:10||193205.6||193205.6||193205.6||193205.6|1
1727169510000|2024-09-24 09:18:30|194088.1|193963.1|194091.1|193966.1|194101.2|193976.2|194083.2|193958.2|22
1727217860000|2024-09-24 22:44:20|193343.8|193205.7|193354.6|193193.5|193354.6|193205.7|193343.8|193193.5|2
1727169520000|2024-09-24 09:18:40|194091|193966|194089.2|193964.2|194091|193966|194088.2|193963.2|14
1727217870000|2024-09-24 22:44:30|193354.5|193193.6|193354.5|193193.6|193354.5|193193.6|193354.5|193193.6|1
1727169530000|2024-09-24 09:18:50|194089.3|193964.3|194093.8|193968.8|194099.4|193974.4|194089.3|193964.3|10
1727217880000|2024-09-24 22:44:40|193354.4|193193.7|193354.4|193193.7|193354.4|193193.7|193354.4|193193.7|1
1727169540000|2024-09-24 09:19:00|194095.8|193970.8|194092.5|193967.5|194095.8|193970.8|194085.7|193960.7|17
1727217890000|2024-09-24 22:44:50|193344.7|193206.8|193355|193202.7|193355|193206.8|193344.7|193200.8|3
1727169550000|2024-09-24 09:19:10|194094.3|193969.3|194090.1|193965.1|194095.3|193970.3|194075.8|193950.8|23
1727169560000|2024-09-24 09:19:20|194088.4|193963.4|194089.5|193964.5|194089.5|193964.5|194085.7|193960.7|10
1727217920000|2024-09-24 22:45:20|193394.8|193168.2|193394.8|193168.2|193394.8|193168.2|193394.8|193168.2|1
1727169570000|2024-09-24 09:19:30|194091.2|193966.2|194084|193959|194093.7|193968.7|194077.9|193952.9|18
1727217930000|2024-09-24 22:45:30|193368.2|193202.3|193355.9|193198.4|193368.2|193202.3|193355.9|193198.4|2
1727169580000|2024-09-24 09:19:40|194085.2|193960.2|194049.6|193924.6|194085.2|193960.2|194041.9|193916.9|30
1727217940000|2024-09-24 22:45:40|193345|193208.6|193345|193208.6|193345|193208.6|193345|193208.6|1
1727169590000|2024-09-24 09:19:50|194046.7|193921.7|194054|193929|194056.6|193931.6|194041.5|193916.5|30
1727217950000|2024-09-24 22:45:50|193344.9|193208.8|193344.5|193208.5|193344.9|193208.8|193344.5|193208.5|2
1727217960000|2024-09-24 22:46:00|193344.3|193208.6|193344.3|193208.6|193344.3|193208.6|193344.3|193208.6|1
1727169600000|2024-09-24 09:20:00|194045.9|193920.9|194051.7|193926.7|194057.3|193932.3|194042.3|193917.3|36
1727217970000|2024-09-24 22:46:10|193344.9|193205.7|193344.9|193205.7|193344.9|193205.7|193344.9|193205.7|1
1727169610000|2024-09-24 09:20:10|194050.4|193925.4|194055.1|193930.1|194058.7|193933.7|194046.5|193921.5|27
1727217980000|2024-09-24 22:46:20|193355.6|193192.7|193355.6|193192.7|193355.6|193192.7|193355.6|193192.7|1
1727169620000|2024-09-24 09:20:20|194054.5|193929.5|194051.9|193926.9|194062.8|193937.8|194050.6|193925.6|28
1727217990000|2024-09-24 22:46:30|193355.4|193193|193355.4|193193|193355.4|193193|193355.4|193193|1
1727169630000|2024-09-24 09:20:30|194051.5|193926.5|194052.7|193927.7|194056.9|193931.9|194047.9|193922.9|27
1727218000000|2024-09-24 22:46:40|193344.7|193205.9|193344.7|193206|193344.7|193206|193344.7|193205.9|2
1727169640000|2024-09-24 09:20:40|194050.4|193925.4|194054.9|193929.9|194055.5|193930.5|194050.4|193925.4|19
1727218010000|2024-09-24 22:46:50|193349.4|193199.8|193351.9|193200.5|193353.5|193201.7|193349.4|193199.8|3
1727169650000|2024-09-24 09:20:50|194054.4|193929.4|194044.1|193919.1|194054.4|193929.4|194044.1|193919.1|13
1727218030000|2024-09-24 22:47:10|193387.7|193163.9|193387.7|193163.9|193387.7|193163.9|193387.7|193163.9|1
1727169660000|2024-09-24 09:21:00|194048.7|193923.7|194047.5|193922.5|194053.7|193928.7|194042.2|193917.2|37
1727218040000|2024-09-24 22:47:20|193334.7|193185|193334.7|193185|193334.7|193185|193334.7|193185|1
1727169670000|2024-09-24 09:21:10|194050|193925|194053.9|193928.9|194059.7|193934.7|194048.5|193923.5|28
1727218050000|2024-09-24 22:47:30|193306.4|193177.8|193305.9|193178.1|193306.4|193178.1|193305.9|193177.8|2
1727169680000|2024-09-24 09:21:20|194055.6|193930.6|194036|193911|194055.6|193930.6|194025.2|193900.2|30
1727218060000|2024-09-24 22:47:40|193305.8|193178.2|193305.8|193178.2|193305.8|193178.2|193305.8|193178.2|1
1727169690000|2024-09-24 09:21:30|194040.3|193915.3|194066.4|193941.4|194077.1|193952.1|194040.3|193915.3|15
1727218070000|2024-09-24 22:47:50|193305.6|193178.4|193304.9|193177.7|193357.5|193192|193291.3|193114.7|6
1727169700000|2024-09-24 09:21:40|194068.1|193943.1|194064.1|193939.1|194068.8|193943.8|194064.1|193939.1|17
1727218080000|2024-09-24 22:48:00|193304.8|193180.6|193305.6|193180.6|193305.6|193180.6|193304.8|193180.6|2
1727169710000|2024-09-24 09:21:50|194064|193939|194063.4|193938.4|194065.6|193940.6|194062.2|193937.2|11
1727218090000|2024-09-24 22:48:10|193303.4|193176.3|193303.4|193176.3|193303.4|193176.3|193303.4|193176.3|1
1727169720000|2024-09-24 09:22:00|194064.9|193939.9|194066.3|193941.3|194069.8|193944.8|194064.4|193939.4|18
1727218100000|2024-09-24 22:48:20|193303.3|193176.4|193308.7|193170.3|193308.7|193176.4|193303.3|193170.3|2
1727169730000|2024-09-24 09:22:10|194065.9|193940.9|194067.8|193942.8|194073.6|193948.6|194065|193940|22
1727218110000|2024-09-24 22:48:30|193308.5|193170.4|193308.5|193170.4|193308.5|193170.4|193308.5|193170.4|1
1727169740000|2024-09-24 09:22:20|194070|193945|194066.6|193941.6|194073.4|193948.4|194064.1|193939.1|36
1727218120000|2024-09-24 22:48:40|193308.3|193170.6|193308.3|193170.6|193308.3|193170.6|193308.3|193170.6|1
1727169750000|2024-09-24 09:22:30|194065.7|193940.7|194060.6|193935.6|194071.8|193946.8|194052.5|193927.5|24
1727218130000|2024-09-24 22:48:50|193308.2|193170.8|193302.7|193176.5|193308.2|193176.5|193302.7|193170.8|3
1727169760000|2024-09-24 09:22:40|194059.9|193934.9|194059.4|193934.4|194064.3|193939.3|194055.5|193930.5|20
1727218150000|2024-09-24 22:49:10|193302.6|193176.6|193293.4|193159.3|193302.6|193176.6|193293.4|193159.3|3
1727169770000|2024-09-24 09:22:50|194059.6|193934.6|194056.1|193931.1|194061.8|193936.8|194054.7|193929.7|21
1727218160000|2024-09-24 22:49:20|193333.9|193116.2|193293.4|193118.4|193335.7|193118.4|193293.4|193116.2|11
1727169780000|2024-09-24 09:23:00|194056.4|193931.4|194088.3|193963.3|194090.4|193965.4|194056.4|193931.4|24
1727218170000|2024-09-24 22:49:30||193118.6||193118.4||193118.8||193118.4|4
1727169790000|2024-09-24 09:23:10|194088.6|193963.6|194110.5|193985.5|194110.5|193985.5|194086.3|193961.3|14
1727218180000|2024-09-24 22:49:40|193293.3|193118.6|193305.2|193152.3|193305.2|193152.3|193293.3|193118.4|5
1727169800000|2024-09-24 09:23:20|194109.3|193984.3|194097.9|193972.9|194116.4|193991.4|194097.9|193972.9|23
1727218200000|2024-09-24 22:50:00|193305.5|193152.4|193305.9|193161.1|193305.9|193161.1|193305.5|193148.2|3
1727169810000|2024-09-24 09:23:30|194097.1|193972.1|194098.8|193973.8|194099.7|193974.7|194094.7|193969.7|17
1727218210000|2024-09-24 22:50:10|193292.3|193162.2|193292.3|193162.2|193292.3|193162.2|193292.3|193162.2|1
1727169820000|2024-09-24 09:23:40|194099|193974|194074.2|193949.2|194099|193974|194070|193945|13
1727218220000|2024-09-24 22:50:20|193292.2|193162.3|193292.2|193162.3|193292.2|193162.3|193292.2|193162.3|1
1727169830000|2024-09-24 09:23:50|194071.9|193946.9|194070.2|193945.2|194075.2|193950.2|194070.2|193945.2|12
1727218240000|2024-09-24 22:50:40|193305.7|193162.4|193305.7|193161.4|193305.7|193162.4|193305.7|193161.4|2
1727169840000|2024-09-24 09:24:00|194071.7|193946.7|194070.4|193945.4|194074.5|193949.5|194068|193943|21
1727218250000|2024-09-24 22:50:50|193305.6||193305.6||193305.6||193305.6||1
1727169850000|2024-09-24 09:24:10|194068|193943|194077.6|193952.6|194083.5|193958.5|194064.5|193939.5|26
1727218260000|2024-09-24 22:51:00|193305.5|193161.5|193291|193161.4|193305.5|193161.5|193291|193161.4|2
1727169860000|2024-09-24 09:24:20|194078.9|193953.9|194072|193947|194078.9|193953.9|194062.2|193937.2|29
1727218270000|2024-09-24 22:51:10|193292.6|193155.6|193292.6|193155.6|193292.6|193155.6|193292.6|193155.6|1
1727169870000|2024-09-24 09:24:30|194071.2|193946.2|194037.4|193912.4|194071.6|193946.6|194015.9|193890.9|29
1727218290000|2024-09-24 22:51:30|193292.5|193156.7|193292.5|193156.7|193292.5|193156.7|193292.5|193156.7|1
1727169880000|2024-09-24 09:24:40|194034.2|193909.2|194036.1|193911.1|194039|193914|194032.6|193907.6|34
1727218300000|2024-09-24 22:51:40|193308.6|193152.1|193308.6|193152.1|193308.6|193152.1|193308.6|193152.1|1
1727169890000|2024-09-24 09:24:50|194034.4|193909.4|194035.1|193910.1|194040.9|193915.9|194033.7|193908.7|32
1727218320000|2024-09-24 22:52:00|193308.8|193150.3|193292.1|193163.7|193308.8|193167.1|193292.1|193150.3|3
1727169900000|2024-09-24 09:25:00|194034.8|193909.8|194051.5|193926.5|194061.9|193936.9|194033.5|193908.5|35
1727218330000|2024-09-24 22:52:10|193292|193163.8|193292|193163.8|193292|193163.8|193292|193163.8|1
1727169910000|2024-09-24 09:25:10|194051.8|193926.8|194058.4|193933.4|194060.5|193935.5|194051.8|193926.8|16
1727218340000|2024-09-24 22:52:20|193291.9||193291.9||193291.9||193291.9||1
1727169920000|2024-09-24 09:25:20|194058.5|193933.5|194060.7|193935.7|194064.8|193939.8|194058.5|193933.5|8
1727218350000|2024-09-24 22:52:30|193291.8|193163.9|193308.2|193167.6|193308.2|193167.6|193291.8|193163.9|2
1727169930000|2024-09-24 09:25:30|194061.8|193936.8|194061.7|193936.7|194062.5|193937.5|194055.9|193930.9|10
1727218360000|2024-09-24 22:52:40|193308|193167.7|193307.6|193167.9|193308|193167.9|193307.6|193167.7|3
1727169940000|2024-09-24 09:25:40|194056.9|193931.9|194061.3|193936.3|194063.2|193938.2|194056.3|193931.3|11
1727218370000|2024-09-24 22:52:50|193307.5|193165.8|193290.9|193162.5|193307.5|193165.9|193290.9|193162.5|3
1727169950000|2024-09-24 09:25:50|194061.5|193936.5|194061.4|193936.4|194063.2|193938.2|194057.1|193932.1|8
1727218380000|2024-09-24 22:53:00||193162.6||193162.6||193162.6||193162.6|1
1727169960000|2024-09-24 09:26:00|194057.4|193932.4|194053.9|193928.9|194062.4|193937.4|194053|193928|14
1727218390000|2024-09-24 22:53:10|193290.8|193162.7|193290.8|193162.7|193290.8|193162.7|193290.8|193162.7|1
1727169970000|2024-09-24 09:26:10|194054.2|193929.2|194054.8|193929.8|194056.9|193931.9|194046.8|193921.8|14
1727218410000|2024-09-24 22:53:30|193307.2|193166.2|193307.1|193166.3|193307.2|193166.3|193307.1|193166.2|2
1727169980000|2024-09-24 09:26:20|194057.4|193932.4|194003.1|193878.1|194057.4|193932.4|194003.1|193878.1|24
1727218420000|2024-09-24 22:53:40|193307|193166.4|193307|193166.4|193307|193166.4|193307|193166.4|1
1727169990000|2024-09-24 09:26:30|194008.7|193883.7|194019.3|193894.3|194021.5|193896.5|194001|193876|35
1727218430000|2024-09-24 22:53:50|193306.7|193166.7|193290.3|193162.7|193306.7|193166.7|193290.3|193162.7|2
1727170000000|2024-09-24 09:26:40|194015.6|193890.6|193992.9|193867.9|194015.6|193890.6|193986.4|193861.4|26
1727218440000|2024-09-24 22:54:00||193162.8||193162.8||193162.8||193162.8|1
1727170010000|2024-09-24 09:26:50|193992.8|193867.8|193996.4|193871.4|193996.8|193871.8|193991.3|193866.3|8
1727218450000|2024-09-24 22:54:10|193290.2||193290.2||193290.2||193290.2||1
1727170020000|2024-09-24 09:27:00|193996.5|193871.5|193995.4|193870.4|193996.5|193871.5|193994|193869|11
1727218460000|2024-09-24 22:54:20|193306.5|193166.9|193306.5|193166.9|193306.5|193166.9|193306.5|193166.9|1
1727170030000|2024-09-24 09:27:10|193995.6|193870.6|193994.9|193869.9|193996.2|193871.2|193987.9|193862.9|11
1727218470000|2024-09-24 22:54:30|193306.4|193167|193302.8|193170.1|193306.4|193170.1|193302.8|193167|2
1727170040000|2024-09-24 09:27:20|193994.8|193869.8|193987|193862|193994.8|193869.8|193982.4|193857.4|18
1727218480000|2024-09-24 22:54:40|193288.1|193163.1|193288.1|193163.1|193288.1|193163.1|193288.1|193163.1|1
1727170050000|2024-09-24 09:27:30|193982|193857|193935|193810|193992.5|193867.5|193931.2|193806.2|34
1727170060000|2024-09-24 09:27:40|193946.5|193821.5|193944.9|193819.9|193946.6|193821.6|193940.5|193815.5|16
1727218520000|2024-09-24 22:55:20|193302.2|193170.6|193302.2|193170.6|193302.2|193170.6|193302.2|193170.6|1
1727170070000|2024-09-24 09:27:50|193940.5|193815.5|193940.5|193815.5|193944.9|193819.9|193937.2|193812.2|12
1727218530000|2024-09-24 22:55:30|193302.1|193168.8|193302.1|193168.8|193302.1|193168.8|193302.1|193168.8|1
1727170080000|2024-09-24 09:28:00|193936.4|193811.4|193914.2|193789.2|193940.1|193815.1|193908|193783|17
1727218540000|2024-09-24 22:55:40|193302|193162.5|193287.5|193162.5|193302|193162.5|193287.5|193162.5|2
1727170090000|2024-09-24 09:28:10|193914.3|193789.3|193906.1|193781.1|193914.7|193789.7|193906.1|193781.1|23
1727218570000|2024-09-24 22:56:10|193301.9|193169|193301.8|193169.1|193301.9|193169.1|193301.8|193169|2
1727170100000|2024-09-24 09:28:20|193903.4|193778.4|193907.8|193782.8|193909.2|193784.2|193903.4|193778.4|21
1727218590000|2024-09-24 22:56:30|193301.7|193169.2|193287.3|193162.3|193301.7|193169.2|193287.3|193162.3|2
1727170110000|2024-09-24 09:28:30|193908|193783|193907.1|193782.1|193909.3|193784.3|193903.8|193778.8|25
1727218620000|2024-09-24 22:57:00|193287.4|193162.4|193287.4|193162.4|193287.4|193162.4|193287.4|193162.4|1
1727170120000|2024-09-24 09:28:40|193916.9|193791.9|193932|193807|193932.7|193807.7|193912.3|193787.3|26
1727218630000|2024-09-24 22:57:10|193301.4|193169.4|193300.6|193168.5|193301.4|193169.4|193300.6|193168.5|2
1727170130000|2024-09-24 09:28:50|193931.6|193806.6|193941.1|193816.1|193950|193825|193931|193806|29
1727218640000|2024-09-24 22:57:20|193300.5|193168.6|193300.5|193168.6|193300.5|193168.6|193300.5|193168.6|1
1727170140000|2024-09-24 09:29:00|193946|193821|193935.5|193810.5|193947|193822|193935.5|193810.5|21
1727218650000|2024-09-24 22:57:30|193286.8|193161.8|193286.8|193161.8|193286.8|193161.8|193286.8|193161.8|1
1727170150000|2024-09-24 09:29:10|193935.7|193810.7|193933|193808|193935.7|193810.7|193928.5|193803.5|10
1727218680000|2024-09-24 22:58:00|193300.5|193168.6|193304.9|193172.5|193304.9|193172.5|193300.5|193168.6|2
1727170160000|2024-09-24 09:29:20|193932.9|193807.9|193944|193819|193944|193819|193928|193803|17
1727218690000|2024-09-24 22:58:10|193304.8||193304.8||193304.8||193304.8||1
1727170170000|2024-09-24 09:29:30|193943.3|193818.3|193943|193818|193944.2|193819.2|193940.4|193815.4|13
1727218700000|2024-09-24 22:58:20|193289.3|193164.3|193289.3|193164.3|193289.3|193164.3|193289.3|193164.3|1
1727170180000|2024-09-24 09:29:40|193944.3|193819.3|193934.8|193809.8|193945.2|193820.2|193934.8|193809.8|21
1727218710000|2024-09-24 22:58:30|193288.7|193163.7|193288.7|193163.7|193288.7|193163.7|193288.7|193163.7|1
1727170190000|2024-09-24 09:29:50|193929.8|193804.8|193936.4|193811.4|193938.5|193813.5|193929.8|193804.8|10
1727218720000|2024-09-24 22:58:40|193288.6|193163.6|193288.6|193163.6|193288.6|193163.6|193288.6|193163.6|1
1727170200000|2024-09-24 09:30:00|193936.1|193811.1|193918.5|193793.5|193936.1|193811.1|193908.7|193783.7|34
1727218730000|2024-09-24 22:58:50|193306.5|193145.6|193306.5|193145.6|193306.5|193145.6|193306.5|193145.6|1
1727170210000|2024-09-24 09:30:10|193916.6|193791.6|193917.9|193792.9|193918.6|193793.6|193913.1|193788.1|18
1727218740000|2024-09-24 22:59:00||193145.7||193145.7||193145.7||193145.7|1
1727170220000|2024-09-24 09:30:20|193916.4|193791.4|193915.6|193790.6|193919.6|193794.6|193914.6|193789.6|19
1727218760000|2024-09-24 22:59:20|193304.2|193170.4|193304.2|193170.4|193304.2|193170.4|193304.2|193170.4|1
1727170230000|2024-09-24 09:30:30|193915.5|193790.5|193911.1|193786.1|193917.4|193792.4|193908.5|193783.5|20
1727218770000|2024-09-24 22:59:30|193304.1|193170.5|193304.1|193170.5|193304.1|193170.5|193304.1|193170.5|1
1727170240000|2024-09-24 09:30:40|193909.3|193784.3|193911.5|193786.5|193918.9|193793.9|193909.3|193784.3|36
1727218780000|2024-09-24 22:59:40|193306.1|193145.4|193306.1|193145.4|193306.1|193145.4|193306.1|193145.4|1
1727170250000|2024-09-24 09:30:50|193913.5|193788.5|193919|193794|193921.4|193796.4|193911.9|193786.9|40
1727218790000|2024-09-24 22:59:50||193145.5||193145.5||193145.5||193145.5|1
1727170260000|2024-09-24 09:31:00|193916.7|193791.7|193917.7|193792.7|193921.6|193796.6|193913.8|193788.8|27
1727218800000|2024-09-24 23:00:00|193306|193153.8|193305.4|193153.8|193306|193153.8|193305.4|193153.8|2
1727170270000|2024-09-24 09:31:10|193918.1|193793.1|193913.3|193788.3|193919.4|193794.4|193911|193786|32
1727218810000|2024-09-24 23:00:10|193304|193170.6|193304|193170.6|193304|193170.6|193304|193170.6|1
1727170280000|2024-09-24 09:31:20|193913.1|193788.1|193913.7|193788.7|193913.8|193788.8|193911.2|193786.2|14
1727218820000|2024-09-24 23:00:20||193170.7||193170.7||193170.7||193170.7|1
1727170290000|2024-09-24 09:31:30|193910.2|193785.2|193860.4|193735.4|193912.5|193787.5|193856.4|193731.4|18
1727218830000|2024-09-24 23:00:30|193303.3|193169.9|193303.3|193169.9|193303.3|193169.9|193303.3|193169.9|1
1727170300000|2024-09-24 09:31:40|193858.6|193733.6|193856.5|193731.5|193860.4|193735.4|193852.5|193727.5|14
1727218840000|2024-09-24 23:00:40|193304.9|193153.4|193304.9|193153.4|193304.9|193153.4|193304.9|193153.4|1
1727170310000|2024-09-24 09:31:50|193856.8|193731.8|193855.5|193730.5|193857.9|193732.9|193855.5|193730.5|7
1727218870000|2024-09-24 23:01:10|193303.3|193169.9|193306.8|193153.4|193306.8|193169.9|193303.3|193153.4|2
1727170320000|2024-09-24 09:32:00|193855.6|193730.6|193869.5|193744.5|193873.1|193748.1|193855.6|193730.6|19
1727218890000|2024-09-24 23:01:30|193306.6|193155.4|193307.1|193143.7|193307.1|193155.4|193306.6|193143.7|2
1727170330000|2024-09-24 09:32:10|193868.7|193743.7|193873.4|193748.4|193878|193753|193868.3|193743.3|19
1727218920000|2024-09-24 23:02:00|193306.6|193155.4|193304.1|193170.6|193306.6|193170.6|193304.1|193155.4|2
1727170340000|2024-09-24 09:32:20|193874.1|193749.1|193869.5|193744.5|193874.2|193749.2|193865.9|193740.9|24
1727218930000|2024-09-24 23:02:10|193304|193170.7|193304|193170.7|193304|193170.7|193304|193170.7|1
1727170350000|2024-09-24 09:32:30|193869.4|193744.4|193870.6|193745.6|193873.1|193748.1|193867.7|193742.7|19
1727218940000|2024-09-24 23:02:20|193303.9|193170.8|193303.9|193170.8|193303.9|193170.8|193303.9|193170.8|1
1727170360000|2024-09-24 09:32:40|193870.1|193745.1|193869.3|193744.3|193873.7|193748.7|193868.9|193743.9|17
1727218950000|2024-09-24 23:02:30|193305.3|193153.9|193305.2|193153.9|193305.3|193153.9|193305.2|193153.9|2
1727170370000|2024-09-24 09:32:50|193869.7|193744.7|193868.5|193743.5|193877.5|193752.5|193868.2|193743.2|21
1727218970000|2024-09-24 23:02:50|193305.1|193154.1|193305.1|193154.1|193305.1|193154.1|193305.1|193154.1|1
1727170380000|2024-09-24 09:33:00|193869.9|193744.9|193871.6|193746.6|193874.4|193749.4|193867.4|193742.4|30
1727218980000|2024-09-24 23:03:00|193303.6|193171|193303.6|193171|193303.6|193171|193303.6|193171|1
1727170390000|2024-09-24 09:33:10|193873.6|193748.6|193871.1|193746.1|193876.1|193751.1|193869.1|193744.1|20
1727218990000|2024-09-24 23:03:10||193171.2||193171.2||193171.2||193171.2|1
1727170400000|2024-09-24 09:33:20|193870.9|193745.9|193863.3|193738.3|193873.9|193748.9|193863.3|193738.3|25
1727219000000|2024-09-24 23:03:20|193305.7|193154.8|193305.6|193153.8|193305.7|193154.8|193305.6|193153.8|2
1727170410000|2024-09-24 09:33:30|193861.4|193736.4|193863|193738|193863|193738|193845.2|193720.2|22
1727219010000|2024-09-24 23:03:30|193292|193129.4|193292|193129.4|193292|193129.4|193292|193129.4|1
1727170420000|2024-09-24 09:33:40|193864.4|193739.4|193854.3|193729.3|193869.9|193744.9|193851.2|193726.2|23
1727219040000|2024-09-24 23:04:00||193129.5||193129.5||193129.5||193129.5|1
1727170430000|2024-09-24 09:33:50|193852.3|193727.3|193848.4|193723.4|193854.9|193729.9|193846.2|193721.2|24
1727219050000|2024-09-24 23:04:10|193283|193133.2|193283|193133.2|193283|193133.2|193283|193133.2|1
1727170440000|2024-09-24 09:34:00|193847.2|193722.2|193853.1|193728.1|193855.1|193730.1|193843.6|193718.6|25
1727219060000|2024-09-24 23:04:20||193133.3||193133.3||193133.3||193133.3|1
1727170450000|2024-09-24 09:34:10|193853|193728|193863.2|193738.2|193864.8|193739.8|193847|193722|17
1727219070000|2024-09-24 23:04:30|193292|193129.6|193292|193129.6|193292|193129.6|193292|193129.6|1
1727170460000|2024-09-24 09:34:20|193865.4|193740.4|193860.6|193735.6|193865.4|193740.4|193851.4|193726.4|11
1727219090000|2024-09-24 23:04:50||193129.7||193129.7||193129.7||193129.7|1
1727170470000|2024-09-24 09:34:30|193867.6|193742.6|193867.2|193742.2|193867.6|193742.6|193859.4|193734.4|16
1727170480000|2024-09-24 09:34:40|193865.2|193740.2|193868|193743|193868.3|193743.3|193865|193740|16
1727219100000|2024-09-24 23:05:00|193291.9|193133.4|193282.8|193133.4|193291.9|193133.4|193282.8|193133.4|2
1727170490000|2024-09-24 09:34:50|193865.2|193740.2|193864.9|193739.9|193869.1|193744.1|193864.9|193739.9|11
1727219110000|2024-09-24 23:05:10|193296.8|193133.5|193296.8|193134.6|193296.8|193134.6|193296.8|193133.5|2
1727170500000|2024-09-24 09:35:00|193863.1|193738.1|193851.1|193726.1|193868.2|193743.2|193849.5|193724.5|25
1727219130000|2024-09-24 23:05:30|193295.9|193133.8|193295.6|193133.2|193295.9|193133.8|193295.6|193133.2|2
1727170510000|2024-09-24 09:35:10|193849.7|193724.7|193859.8|193734.8|193861.8|193736.8|193849.7|193724.7|24
1727219150000|2024-09-24 23:05:50|193281|193131.4|193281|193131.4|193281|193131.4|193281|193131.4|1
1727170520000|2024-09-24 09:35:20|193860.6|193735.6|193858.3|193733.3|193864.1|193739.1|193854.1|193729.1|22
1727219160000|2024-09-24 23:06:00|193289.7|193127.3|193263.2|193073.8|193289.7|193127.3|193262.8|193073.4|4
1727170530000|2024-09-24 09:35:30|193862.9|193737.9|193859.3|193734.3|193862.9|193737.9|193857.1|193732.1|17
1727219170000|2024-09-24 23:06:10|193263.1|193074.3|193261.4|193074|193263.1|193074.3|193261.4|193074|4
1727170540000|2024-09-24 09:35:40|193861|193736|193848.6|193723.6|193861.8|193736.8|193847.3|193722.3|21
1727219180000|2024-09-24 23:06:20|193262.1|193074.2|193259.2|193069.7|193262.1|193074.2|193259.2|193069.7|4
1727170550000|2024-09-24 09:35:50|193848.8|193723.8|193859.5|193734.5|193861.3|193736.3|193848.8|193723.8|17
1727219190000|2024-09-24 23:06:30|193264.7|193076.4|193244.4|193086.9|193268.3|193086.9|193244.4|193076.4|7
1727170560000|2024-09-24 09:36:00|193860.3|193735.3|193859.5|193734.5|193862|193737|193858.1|193733.1|9
1727219220000|2024-09-24 23:07:00|193239.2|193087.9|193217.5|193081.2|193239.2|193087.9|193215.1|193080.7|3
1727170570000|2024-09-24 09:36:10|193860.6|193735.6|193855.2|193730.2|193860.6|193735.6|193853.9|193728.9|7
1727219230000|2024-09-24 23:07:10|193230.2|193093|193230.2|193093|193230.2|193093|193230.2|193093|1
1727170580000|2024-09-24 09:36:20|193858|193733|193855|193730|193860.6|193735.6|193853.3|193728.3|10
1727219240000|2024-09-24 23:07:20|193251.2|193093.1|193251.2|193098.9|193251.2|193098.9|193251.2|193093.1|2
1727170590000|2024-09-24 09:36:30|193854.2|193729.2|193863.1|193738.1|193868.4|193743.4|193854.2|193729.2|17
1727219250000|2024-09-24 23:07:30|193251.4|193103.4|193251.1|193097.9|193251.4|193103.4|193251.1|193097.9|2
1727170600000|2024-09-24 09:36:40|193861|193736|193864.3|193739.3|193872.5|193747.5|193859.9|193734.9|23
1727219270000|2024-09-24 23:07:50|193219.5|193098|193235.7|193083.8|193235.7|193098|193219.5|193083.8|3
1727170610000|2024-09-24 09:36:50|193867.6|193742.6|193861.2|193736.2|193869.4|193744.4|193859|193734|23
1727219290000|2024-09-24 23:08:10||193083.9||193083.9||193083.9||193083.9|1
1727170620000|2024-09-24 09:37:00|193859.7|193734.7|193862.4|193737.4|193865.2|193740.2|193853.5|193728.5|28
1727219300000|2024-09-24 23:08:20|193215.5|193079|193215.5|193079|193215.5|193079|193215.5|193079|1
1727170630000|2024-09-24 09:37:10|193852.7|193727.7|193862.4|193737.4|193867.3|193742.3|193852.7|193727.7|14
1727219310000|2024-09-24 23:08:30|193217.2|193082.2|193220|193078.4|193220|193082.2|193216.3|193078.4|3
1727170640000|2024-09-24 09:37:20|193862.9|193737.9|193865.8|193740.8|193867.8|193742.8|193862.9|193737.9|10
1727219320000|2024-09-24 23:08:40|193216.5|193078.7|193216.5|193078.7|193216.5|193078.7|193216.5|193078.7|1
1727170650000|2024-09-24 09:37:30|193865.5|193740.5|193866.8|193741.8|193866.8|193741.8|193862.8|193737.8|6
1727219330000|2024-09-24 23:08:50|193240.1|193087.4|193240.1|193087.4|193240.1|193087.4|193240.1|193087.4|1
1727170660000|2024-09-24 09:37:40|193864.5|193739.5|193865.9|193740.9|193866.3|193741.3|193853.3|193728.3|17
1727219340000|2024-09-24 23:09:00|193242|193094.3|193242|193094.3|193242|193094.3|193242|193094.3|1
1727170670000|2024-09-24 09:37:50|193867.4|193742.4|193891.6|193766.6|193895.6|193770.6|193863.5|193738.5|9
1727219360000|2024-09-24 23:09:20|193219.3|193089|193219.3|193089|193219.3|193089|193219.3|193089|1
1727170680000|2024-09-24 09:38:00|193892.7|193767.7|193905.2|193780.2|193909.2|193784.2|193892.7|193767.7|25
1727219370000|2024-09-24 23:09:30|193220.2|193090.7|193219.4|193088.5|193220.2|193090.7|193219.4|193088.5|2
1727170690000|2024-09-24 09:38:10|193905.5|193780.5|193907.5|193782.5|193911.1|193786.1|193903.8|193778.8|24
1727219380000|2024-09-24 23:09:40|193241.9|193093.8|193241.9|193093.8|193241.9|193093.8|193241.9|193093.8|1
1727170700000|2024-09-24 09:38:20|193904.9|193779.9|193897.2|193772.2|193907.6|193782.6|193897.2|193772.2|21
1727219390000|2024-09-24 23:09:50|193240.3|193093.9|193240.3|193093.8|193240.3|193093.9|193240.3|193093.8|2
1727170710000|2024-09-24 09:38:30|193902.4|193777.4|193895.6|193770.6|193902.8|193777.8|193891|193766|15
1727219410000|2024-09-24 23:10:10||193093.9||193093.9||193093.9||193093.9|1
1727170720000|2024-09-24 09:38:40|193895.4|193770.4|193895.4|193770.4|193898.9|193773.9|193893.5|193768.5|17
1727170730000|2024-09-24 09:38:50|193893.8|193768.8|193891.1|193766.1|193901.2|193776.2|193890.3|193765.3|21
1727219420000|2024-09-24 23:10:20|193217|193088.6|193217|193088.6|193217|193088.6|193217|193088.6|1
1727170740000|2024-09-24 09:39:00|193891.4|193766.4|193895.5|193770.5|193898.3|193773.3|193891.4|193766.4|12
1727219440000|2024-09-24 23:10:40|193240.1|193093.6|193240.1|193093.6|193240.1|193093.6|193240.1|193093.6|1
1727170750000|2024-09-24 09:39:10|193899.8|193774.8|193885.5|193760.5|193900.1|193775.1|193883.4|193758.4|10
1727219450000|2024-09-24 23:10:50|193240|193093.7|193262.6|193083.4|193265.2|193093.7|193240|193081.6|7
1727170760000|2024-09-24 09:39:20|193884.2|193759.2|193885.1|193760.1|193885.8|193760.8|193883.6|193758.6|7
1727219460000|2024-09-24 23:11:00|193263.4|193083.3|193263.8|193083.5|193263.8|193083.5|193263.4|193083.3|2
1727170770000|2024-09-24 09:39:30|193883.3|193758.3|193884|193759|193888|193763|193877.7|193752.7|14
1727219470000|2024-09-24 23:11:10|193248.8|193070|193248.1|193069.3|193248.8|193070|193247.5|193069|5
1727170780000|2024-09-24 09:39:40|193883.4|193758.4|193886.6|193761.6|193887.5|193762.5|193883.2|193758.2|11
1727219480000|2024-09-24 23:11:20|193218.7|193069.7|193218.7|193088.5|193218.7|193088.5|193218.7|193069.7|2
1727170790000|2024-09-24 09:39:50|193885.5|193760.5|193884.8|193759.8|193886.7|193761.7|193882.8|193757.8|18
1727219490000|2024-09-24 23:11:30|193241.3|193093.7|193241.3|193093.7|193241.3|193093.7|193241.3|193093.7|1
1727170800000|2024-09-24 09:40:00|193886.1|193761.1|193885.6|193760.6|193886.8|193761.8|193881.9|193756.9|17
1727219520000|2024-09-24 23:12:00|193243.3|193100.5|193222.7|193097.7|193243.3|193100.5|193222.7|193097.7|2
1727170810000|2024-09-24 09:40:10|193886.8|193761.8|193885.8|193760.8|193888.1|193763.1|193884.2|193759.2|13
1727219550000|2024-09-24 23:12:30|193243.2|193100.5|193243.2|193100.5|193243.2|193100.5|193243.2|193100.5|1
1727170820000|2024-09-24 09:40:20|193883.5|193758.5|193886.3|193761.3|193887|193762|193883.3|193758.3|13
1727219580000|2024-09-24 23:13:00|193222.7|193097.7|193222.7|193097.7|193222.7|193097.7|193222.7|193097.7|1
1727170830000|2024-09-24 09:40:30|193885|193760|193885|193760|193887.5|193762.5|193883.4|193758.4|15
1727219590000|2024-09-24 23:13:10|193224.4|193099.4|193224.4|193099.4|193224.4|193099.4|193224.4|193099.4|1
1727170840000|2024-09-24 09:40:40|193883.1|193758.1|193886.5|193761.5|193887.7|193762.7|193883.1|193758.1|9
1727219600000|2024-09-24 23:13:20|193244.2|193101.6|193244.2|193101.6|193244.2|193101.6|193244.2|193101.6|1
1727170850000|2024-09-24 09:40:50|193884.6|193759.6|193886.4|193761.4|193886.4|193761.4|193884.6|193759.6|2
1727219630000|2024-09-24 23:13:50|193224.4|193099.4|193224.4|193099.4|193224.4|193099.4|193224.4|193099.4|1
1727170860000|2024-09-24 09:41:00|193886.3|193761.3|193887.4|193762.4|193887.9|193762.9|193884.1|193759.1|12
1727219660000|2024-09-24 23:14:20|193244.3|193101.6|193244.3|193101.6|193244.3|193101.6|193244.3|193101.6|1
1727170870000|2024-09-24 09:41:10|193888|193763|193888.4|193763.4|193888.4|193763.4|193882.6|193757.6|8
1727219670000|2024-09-24 23:14:30|193244.8|193101.7|193241.5|193097.9|193245|193102|193241.5|193096.3|4
1727170880000|2024-09-24 09:41:20|193885.9|193760.9|193881.5|193756.5|193891.3|193766.3|193873.6|193748.6|11
1727219700000|2024-09-24 23:15:00|193226|193101|193278.4|193122.6|193278.4|193122.6|193226|193101|4
1727170890000|2024-09-24 09:41:30|193879|193754|193884.6|193759.6|193884.9|193759.9|193878.7|193753.7|10
1727219710000|2024-09-24 23:15:10|193278.1|193122.3|193288.8|193121.5|193288.8|193123.2|193278.1|193121.1|5
1727170900000|2024-09-24 09:41:40|193884.4|193759.4|193883.9|193758.9|193884.7|193759.7|193881.4|193756.4|10
1727219720000|2024-09-24 23:15:20|193288.2|193121.6|193288.2|193121.6|193288.4|193121.6|193287.8|193121.2|6
1727170910000|2024-09-24 09:41:50|193885.5|193760.5|193884.7|193759.7|193885.6|193760.6|193881.7|193756.7|7
1727219730000|2024-09-24 23:15:30|193288.4|193121.8|193268.1|193139.7|193289.8|193139.7|193268.1|193121.6|5
1727170920000|2024-09-24 09:42:00|193884.6|193759.6|193885.2|193760.2|193887.7|193762.7|193878|193753|24
1727219740000|2024-09-24 23:15:40|193263.7|193138.7|193263.7|193138.7|193263.7|193138.7|193263.7|193138.7|1
1727170930000|2024-09-24 09:42:10|193881.7|193756.7|193885|193760|193885|193760|193881.1|193756.1|7
1727219760000|2024-09-24 23:16:00|193256.8|193131.8|193266.2|193137.2|193266.2|193137.2|193256.8|193131.8|3
1727170940000|2024-09-24 09:42:20|193883.1|193758.1|193886.6|193761.6|193887.9|193762.9|193878.7|193753.7|24
1727219770000|2024-09-24 23:16:10|193267.4||193267.4||193267.4||193267.4||1
1727170950000|2024-09-24 09:42:30|193885.9|193760.9|193933.9|193808.9|193943.6|193818.6|193885.9|193760.9|17
1727219790000|2024-09-24 23:16:30||193137.3||193137.3||193137.3||193137.3|1
1727170960000|2024-09-24 09:42:40|193934.5|193809.5|193937.1|193812.1|193942.9|193817.9|193934.5|193809.5|9
1727219800000|2024-09-24 23:16:40|193262.3||193262.3||193262.3||193262.3||1
1727170970000|2024-09-24 09:42:50|193933.9|193808.9|193914.6|193789.6|193933.9|193808.9|193911.2|193786.2|13
1727219820000|2024-09-24 23:17:00|193263.4|193138.4|193265.3|193140.1|193265.3|193140.1|193262.4|193137.4|3
1727170980000|2024-09-24 09:43:00|193911.1|193786.1|193927.9|193802.9|193927.9|193802.9|193908.8|193783.8|11
1727219830000|2024-09-24 23:17:10|193287.3|193121.4|193287.5|193121.6|193287.5|193121.6|193287.1|193121.4|4
1727170990000|2024-09-24 09:43:10|193926.6|193801.6|193920.2|193795.2|193930.8|193805.8|193920.2|193795.2|15
1727219840000|2024-09-24 23:17:20|193287.7|193121.7|193287.5|193121.7|193287.7|193121.9|193287.5|193121.7|3
1727171000000|2024-09-24 09:43:20|193923|193798|193918.9|193793.9|193923.7|193798.7|193918.9|193793.9|13
1727219850000|2024-09-24 23:17:30|193287.3|193125.1|193279.3|193123.5|193287.3|193125.5|193279.3|193123.5|7
1727171010000|2024-09-24 09:43:30|193918.2|193793.2|193920.8|193795.8|193923.3|193798.3|193918.2|193793.2|18
1727219860000|2024-09-24 23:17:40|193280|193123.9|193262.7|193137.7|193280|193137.7|193262.7|193123.5|3
1727171020000|2024-09-24 09:43:40|193919.4|193794.4|193895.1|193770.1|193920.8|193795.8|193888.6|193763.6|10
1727219870000|2024-09-24 23:17:50|193266.5|193139.8|193266.5|193139.8|193266.5|193139.8|193266.5|193139.8|1
1727171030000|2024-09-24 09:43:50|193894.7|193769.7|193894.8|193769.8|193895.2|193770.2|193892.9|193767.9|7
1727219880000|2024-09-24 23:18:00|193266.4||193266.4||193266.4||193266.4||1
1727171040000|2024-09-24 09:44:00|193894.4|193769.4|193894.4|193769.4|193894.4|193769.4|193894.4|193769.4|1
1727219890000|2024-09-24 23:18:10|193265.5|193140.5|193271.9|193140.2|193272.2|193141|193265.5|193140.2|3
1727171050000|2024-09-24 09:44:10|193895.2|193770.2|193895.4|193770.4|193904.9|193779.9|193890.6|193765.6|25
1727219900000|2024-09-24 23:18:20|193267|193142|193285.3|193152.5|193285.3|193152.5|193267|193142|5
1727171060000|2024-09-24 09:44:20|193895.1|193770.1|193890.2|193765.2|193902.7|193777.7|193890.2|193765.2|24
1727219910000|2024-09-24 23:18:30|193277.5|193150.9|193276.3|193146.3|193285.3|193152.5|193276.3|193146.3|4
1727171070000|2024-09-24 09:44:30|193878.2|193753.2|193882.9|193757.9|193885.4|193760.4|193877.3|193752.3|11
1727219930000|2024-09-24 23:18:50|193267.3|193142.3|193267.3|193142.3|193267.3|193142.3|193267.3|193142.3|1
1727171080000|2024-09-24 09:44:40|193880.9|193755.9|193883.4|193758.4|193884.1|193759.1|193880.5|193755.5|11
1727219960000|2024-09-24 23:19:20|193267.4|193142.4|193272.7|193142.8|193272.7|193142.8|193267.4|193142.4|2
1727171090000|2024-09-24 09:44:50|193881.4|193756.4|193883.8|193758.8|193883.9|193758.9|193880.4|193755.4|11
1727219990000|2024-09-24 23:19:50|193267.4|193142.4|193267.3|193142.3|193267.4|193142.4|193267.3|193142.3|2
1727171100000|2024-09-24 09:45:00|193882.3|193757.3|193882.1|193757.1|193884.7|193759.7|193877.8|193752.8|14
1727220000000|2024-09-24 23:20:00|193279.3|193154.3|193279.3|193154.3|193279.3|193154.3|193279.3|193154.3|1
1727171110000|2024-09-24 09:45:10|193883.9|193758.9|193878.5|193753.5|193885.5|193760.5|193878.5|193753.5|6
1727220010000|2024-09-24 23:20:10|193277.8|193152.8|193284.4|193145.4|193284.4|193152.8|193277.8|193145.4|2
1727171120000|2024-09-24 09:45:20|193879.9|193754.9|193835.8|193710.8|193879.9|193754.9|193830.9|193705.9|7
1727220050000|2024-09-24 23:20:50|193277.8|193152.8|193278.9|193153.9|193278.9|193153.9|193277.8|193152.8|2
1727171130000|2024-09-24 09:45:30|193837.2|193712.2|193856.9|193731.9|193861.3|193736.3|193837.2|193712.2|25
1727220060000|2024-09-24 23:21:00|193278.8|193153.8|193278.8|193153.8|193278.8|193153.8|193278.8|193153.8|1
1727171140000|2024-09-24 09:45:40|193857.1|193732.1|193856.7|193731.7|193860.1|193735.1|193847.2|193722.2|19
1727220070000|2024-09-24 23:21:10|193286|193145.4|193286|193145.4|193286|193145.4|193286|193145.4|1
1727171150000|2024-09-24 09:45:50|193858.1|193733.1|193862.1|193737.1|193862.1|193737.1|193847.9|193722.9|21
1727220080000|2024-09-24 23:21:20|193282.7|193146.4|193282.7|193146.4|193282.7|193146.4|193282.7|193146.4|1
1727171160000|2024-09-24 09:46:00|193862.7|193737.7|193850.9|193725.9|193864.7|193739.7|193848.4|193723.4|19
1727220100000|2024-09-24 23:21:40|193277.2|193152.2|193277.2|193152.2|193277.2|193152.2|193277.2|193152.2|1
1727171170000|2024-09-24 09:46:10|193849.3|193724.3|193862.2|193737.2|193863.6|193738.6|193848.7|193723.7|11
1727220120000|2024-09-24 23:22:00|193275.9|193150.9|193286.4|193145.6|193286.4|193154.5|193275.9|193145.6|3
1727171180000|2024-09-24 09:46:20|193863.2|193738.2|193860.8|193735.8|193865.9|193740.9|193859.9|193734.9|9
1727220160000|2024-09-24 23:22:40|193279.5|193154.5|193279.5|193154.5|193279.5|193154.5|193279.5|193154.5|1
1727171190000|2024-09-24 09:46:30|193860.6|193735.6|193851.6|193726.6|193860.6|193735.6|193851.6|193726.6|3
1727220180000|2024-09-24 23:23:00|193279.3|193154.3|193285.2|193146.4|193285.2|193154.3|193279.3|193146.4|2
1727171200000|2024-09-24 09:46:40|193852.6|193727.6|193862.4|193737.4|193862.7|193737.7|193852.6|193727.6|11
1727220210000|2024-09-24 23:23:30|193279.3|193154.3|193279.3|193154.3|193279.3|193154.3|193279.3|193154.3|1
1727171210000|2024-09-24 09:46:50|193860.3|193735.3|193852|193727|193860.3|193735.3|193851.7|193726.7|6
1727220230000|2024-09-24 23:23:50|193285.6|193146.8|193285.6|193146.8|193285.6|193146.8|193285.6|193146.8|1
1727171220000|2024-09-24 09:47:00|193852.1|193727.1|193852.1|193727.1|193852.1|193727.1|193852.1|193727.1|1
1727220260000|2024-09-24 23:24:20|193298.1|193173.1|193334.6|193159.2|193334.6|193173.1|193298.1|193153.2|3
1727171230000|2024-09-24 09:47:10|193836.7|193711.7|193834|193709|193839.5|193714.5|193834|193709|12
1727220270000|2024-09-24 23:24:30|193335|193159.4|193337.1|193160.1|193337.5|193160.5|193334.8|193159.4|5
1727171240000|2024-09-24 09:47:20|193834.1|193709.1|193831.7|193706.7|193839.1|193714.1|193826.3|193701.3|24
1727220280000|2024-09-24 23:24:40|193337.3|193160.3|193337.3|193160.3|193337.3|193160.3|193337.3|193160.3|1
1727171250000|2024-09-24 09:47:30|193829|193704|193832.1|193707.1|193837.3|193712.3|193829|193704|13
1727220290000|2024-09-24 23:24:50|193337.5|193160.5|193337.5|193160.5|193337.5|193160.5|193337.5|193160.5|1
1727171260000|2024-09-24 09:47:40|193829.6|193704.6|193832.3|193707.3|193835.4|193710.4|193828.8|193703.8|19
1727171270000|2024-09-24 09:47:50|193833|193708|193836.6|193711.6|193838.2|193713.2|193830.4|193705.4|28
1727220300000|2024-09-24 23:25:00|193338.7|193163.9|193316.6|193191.4|193338.7|193191.4|193316.6|193162.3|6
1727171280000|2024-09-24 09:48:00|193834.8|193709.8|193832.6|193707.6|193834.8|193709.8|193829.7|193704.7|7
1727220320000|2024-09-24 23:25:20|193320.9|193178.1|193320.9|193178.1|193320.9|193178.1|193320.9|193178.1|1
1727171290000|2024-09-24 09:48:10|193829|193704|193822.9|193697.9|193832.9|193707.9|193821.7|193696.7|8
1727220350000|2024-09-24 23:25:50|193316.6|193191.4|193316.6|193191.4|193316.6|193191.4|193316.6|193191.4|1
1727171300000|2024-09-24 09:48:20|193823.6|193698.6|193822.4|193697.4|193823.6|193698.6|193821.8|193696.8|5
1727220370000|2024-09-24 23:26:10|193320.7|193177.9|193320.7|193177.9|193320.7|193177.9|193320.7|193177.9|1
1727171310000|2024-09-24 09:48:30|193822.8|193697.8|193798.5|193673.5|193825.6|193700.6|193798.5|193673.5|8
1727220380000|2024-09-24 23:26:20|193320.2|193176.1|193320.2|193176.1|193320.2|193176.1|193320.2|193176.1|1
1727171320000|2024-09-24 09:48:40|193804.1|193679.1|193814.9|193689.9|193814.9|193689.9|193797.5|193672.5|10
1727220400000|2024-09-24 23:26:40|193318|193178.3|193314.9|193189.9|193318|193189.9|193314.9|193178.3|2
1727171330000|2024-09-24 09:48:50|193814.6|193689.6|193791.2|193666.2|193814.6|193689.6|193788|193663|12
1727220430000|2024-09-24 23:27:10|193317.8|193178.2|193317.8|193178.2|193317.8|193178.2|193317.8|193178.2|1
1727171340000|2024-09-24 09:49:00|193790.3|193665.3|193778.1|193653.1|193791|193666|193768.3|193643.3|12
1727220460000|2024-09-24 23:27:40|193314.9|193189.9|193314.9|193189.9|193314.9|193189.9|193314.9|193189.9|1
1727171350000|2024-09-24 09:49:10|193774.9|193649.9|193757.5|193632.5|193777.5|193652.5|193748.8|193623.8|17
1727220480000|2024-09-24 23:28:00|193314.8|193189.8|193313.6|193179.1|193329.3|193194.1|193313.2|193179.1|4
1727171360000|2024-09-24 09:49:20|193754.2|193629.2|193758.7|193633.7|193758.7|193633.7|193752.9|193627.9|8
1727220490000|2024-09-24 23:28:10|193313.9||193313.9||193313.9||193313.9||1
1727171370000|2024-09-24 09:49:30|193759.9|193634.9|193763.8|193638.8|193770.5|193645.5|193759.9|193634.9|15
1727220510000|2024-09-24 23:28:30|193313.8||193313.8||193313.8||193313.8||1
1727171380000|2024-09-24 09:49:40|193761.9|193636.9|193768.6|193643.6|193770.7|193645.7|193761.9|193636.9|9
1727220520000|2024-09-24 23:28:40|193313.2|193188.2|193313.2|193188.2|193313.2|193188.2|193313.2|193188.2|1
1727171390000|2024-09-24 09:49:50|193768.3|193643.3|193767.4|193642.4|193771.6|193646.6|193764.2|193639.2|15
1727220540000|2024-09-24 23:29:00|193313.7|193179|193312.3|193177|193313.7|193179|193312.3|193177|3
1727171400000|2024-09-24 09:50:00|193766.9|193641.9|193780.8|193655.8|193790.5|193665.5|193765.8|193640.8|18
1727220560000|2024-09-24 23:29:20|193312.2||193312.2||193312.2||193312.2||1
1727171410000|2024-09-24 09:50:10|193780.3|193655.3|193763.5|193638.5|193781.3|193656.3|193763.1|193638.1|16
1727220570000|2024-09-24 23:29:30|193310.7|193185.7|193310.7|193185.7|193310.7|193185.7|193310.7|193185.7|1
1727171420000|2024-09-24 09:50:20|193764|193639|193764.8|193639.8|193768.7|193643.7|193760.8|193635.8|29
1727220590000|2024-09-24 23:29:50|193310.6|193185.6|193312.1|193177|193312.1|193185.6|193310.6|193177|2
1727171430000|2024-09-24 09:50:30|193766.1|193641.1|193763.3|193638.3|193769.6|193644.6|193756.2|193631.2|30
1727220610000|2024-09-24 23:30:10|193310.6|193185.6|193310.6|193185.6|193310.6|193185.6|193310.6|193185.6|1
1727171440000|2024-09-24 09:50:40|193758.9|193633.9|193760.5|193635.5|193762.4|193637.4|193757.6|193632.6|24
1727220620000|2024-09-24 23:30:20|193312.1|193177|193310.6|193185.6|193312.1|193185.6|193310.6|193177|3
1727171450000|2024-09-24 09:50:50|193760.6|193635.6|193777.5|193652.5|193781.5|193656.5|193759.4|193634.4|25
1727220650000|2024-09-24 23:30:50|193311.9|193176.9|193311.9|193176.9|193311.9|193176.9|193311.9|193176.9|1
1727171460000|2024-09-24 09:51:00|193777.6|193652.6|193782.1|193657.1|193786.6|193661.6|193777.5|193652.5|16
1727220680000|2024-09-24 23:31:20|193310.5|193185.5|193310.5|193185.5|193310.5|193185.5|193310.5|193185.5|1
1727171470000|2024-09-24 09:51:10|193782.5|193657.5|193766.8|193641.8|193782.8|193657.8|193764.3|193639.3|36
1727220700000|2024-09-24 23:31:40|193310.8|193175.9|193310.8|193175.9|193310.8|193175.9|193310.8|193175.9|1
1727171480000|2024-09-24 09:51:20|193767.2|193642.2|193777.9|193652.9|193784|193659|193766.1|193641.1|19
1727220740000|2024-09-24 23:32:20|193310.5|193185.5|193310.4|193185.4|193310.5|193185.5|193310.4|193185.4|2
1727171490000|2024-09-24 09:51:30|193775.8|193650.8|193777.5|193652.5|193785.9|193660.9|193773|193648|26
1727220760000|2024-09-24 23:32:40|193310.8|193185.8|193310.8|193175.4|193310.8|193185.8|193310.8|193175.4|2
1727171500000|2024-09-24 09:51:40|193773.4|193648.4|193776|193651|193782.7|193657.7|193769.2|193644.2|33
1727220780000|2024-09-24 23:33:00|193313.2|193175.5|193313.2|193176.1|193313.2|193176.1|193313.2|193175.5|2
1727171510000|2024-09-24 09:51:50|193775.7|193650.7|193775|193650|193776.6|193651.6|193764.8|193639.8|36
1727220790000|2024-09-24 23:33:10|193313.1|193188.1|193313.1|193188.1|193313.1|193188.1|193313.1|193188.1|1
1727171520000|2024-09-24 09:52:00|193773|193648|193771.4|193646.4|193774|193649|193767.9|193642.9|33
1727220800000|2024-09-24 23:33:20|193311|193186|193311|193186|193311|193186|193311|193186|1
1727171530000|2024-09-24 09:52:10|193768.3|193643.3|193770.6|193645.6|193772.4|193647.4|193767.8|193642.8|36
1727220810000|2024-09-24 23:33:30|193309.3|193177.2|193309.2|193177.2|193309.3|193177.2|193309.2|193177.2|2
1727171540000|2024-09-24 09:52:20|193767.3|193642.3|193783.4|193658.4|193800.7|193675.7|193767.3|193642.3|16
1727220830000|2024-09-24 23:33:50|193309.1|193178.1|193303.1|193178.1|193309.1|193178.1|193303.1|193178.1|2
1727171550000|2024-09-24 09:52:30|193780|193655|193779|193654|193781.8|193656.8|193775.8|193650.8|16
1727220860000|2024-09-24 23:34:20|193310.9|193185.9|193310.9|193185.9|193310.9|193185.9|193310.9|193185.9|1
1727171560000|2024-09-24 09:52:40|193778.4|193653.4|193783|193658|193784.2|193659.2|193774.5|193649.5|24
1727220880000|2024-09-24 23:34:40|193303.1|193178.1|193303.1|193178.1|193303.1|193178.1|193303.1|193178.1|1
1727171570000|2024-09-24 09:52:50|193787.5|193662.5|193782.7|193657.7|193792.3|193667.3|193778.6|193653.6|34
1727220890000|2024-09-24 23:34:50|193302.7|193177.7|193302.7|193177.7|193302.7|193177.7|193302.7|193177.7|1
1727171580000|2024-09-24 09:53:00|193783|193658|193781.5|193656.5|193788.1|193663.1|193779.1|193654.1|28
1727220920000|2024-09-24 23:35:20|193310.2|193185.2|193310.2|193185.2|193310.2|193185.2|193310.2|193185.2|1
1727171590000|2024-09-24 09:53:10|193783.9|193658.9|193778.7|193653.7|193788.4|193663.4|193777.3|193652.3|33
1727220940000|2024-09-24 23:35:40|193302.7|193177.7|193302.7|193177.7|193302.7|193177.7|193302.7|193177.7|1
1727171600000|2024-09-24 09:53:20|193779|193654|193793.7|193668.7|193794.5|193669.5|193776.8|193651.8|25
1727220950000|2024-09-24 23:35:50|193304|193179|193304.8|193179.8|193309.6|193184.6|193304|193179|3
1727171610000|2024-09-24 09:53:30|193790.6|193665.6|193788.6|193663.6|193798.3|193673.3|193784.8|193659.8|32
1727220970000|2024-09-24 23:36:10|193309.9|193184.9|193349.1|193201.8|193353.2|193206.1|193309.9|193184.9|7
1727171620000|2024-09-24 09:53:40|193787.8|193662.8|193789.7|193664.7|193789.9|193664.9|193784.3|193659.3|29
1727220980000|2024-09-24 23:36:20|193348.5|193201.6|193346.8|193200.1|193348.9|193201.8|193346.8|193200.1|4
1727171630000|2024-09-24 09:53:50|193788.4|193663.4|193780.7|193655.7|193789.4|193664.4|193780.7|193655.7|34
1727220990000|2024-09-24 23:36:30|193339.5|193196.2|193340|193202|193344.3|193206.3|193335.5|193195.8|9
1727171640000|2024-09-24 09:54:00|193785.7|193660.7|193783.1|193658.1|193785.7|193660.7|193779.7|193654.7|33
1727221000000|2024-09-24 23:36:40|193341|193202.6|193341|193202.6|193341|193202.6|193341|193202.6|1
1727171650000|2024-09-24 09:54:10|193782.4|193657.4|193780.6|193655.6|193788.4|193663.4|193777.8|193652.8|24
1727221010000|2024-09-24 23:36:50|193340.6|193202.4|193340.5|193202.4|193340.6|193202.4|193340.5|193202.4|2
1727171660000|2024-09-24 09:54:20|193783.9|193658.9|193783.2|193658.2|193784.1|193659.1|193779.8|193654.8|20
1727221020000|2024-09-24 23:37:00|193331.5|193206.5|193342.5|193217.5|193342.5|193217.5|193331.5|193206.5|2
1727171670000|2024-09-24 09:54:30|193783|193658|193789.3|193664.3|193790.2|193665.2|193780.1|193655.1|31
1727221040000|2024-09-24 23:37:20|193326.9|193201.9|193361.6|193228.6|193364.4|193230.6|193326.9|193201.9|10
1727171680000|2024-09-24 09:54:40|193787|193662|193785.2|193660.2|193788.1|193663.1|193777.8|193652.8|28
1727221050000|2024-09-24 23:37:30|193362|193228.8|193353.7|193220.3|193362|193228.8|193352.6|193219.7|7
1727171690000|2024-09-24 09:54:50|193783.4|193658.4|193781.1|193656.1|193787.7|193662.7|193778.4|193653.4|20
1727221060000|2024-09-24 23:37:40|193354.3|193220.7|193353.7|193220.3|193354.3|193221|193353.7|193220.3|5
1727171700000|2024-09-24 09:55:00|193776.8|193651.8|193777.6|193652.6|193778.8|193653.8|193769.5|193644.5|23
1727221070000|2024-09-24 23:37:50|193351.9|193218.2|193351.2|193226.2|193355.1|193226.2|193351.2|193218.2|4
1727171710000|2024-09-24 09:55:10|193777.7|193652.7|193778.2|193653.2|193778.4|193653.4|193775.6|193650.6|23
1727221080000|2024-09-24 23:38:00|193356|193231|193353.2|193228.2|193356|193231|193351.6|193226.6|3
1727171720000|2024-09-24 09:55:20|193776.5|193651.5|193775.5|193650.5|193778.9|193653.9|193773.6|193648.6|26
1727221090000|2024-09-24 23:38:10|193358.2|193233.2|193353.3|193228.3|193358.2|193233.2|193353.3|193228.3|2
1727171730000|2024-09-24 09:55:30|193775.1|193650.1|193773.5|193648.5|193776.9|193651.9|193772|193647|18
1727221100000|2024-09-24 23:38:20|193352.9|193227.9|193353.3|193228.3|193353.3|193228.3|193352.9|193227.9|2
1727171740000|2024-09-24 09:55:40|193772.7|193647.7|193775.8|193650.8|193790.2|193665.2|193772.7|193647.7|27
1727221110000|2024-09-24 23:38:30|193352.1|193227.1|193353.4|193228.4|193353.4|193228.4|193352|193227|4
1727171750000|2024-09-24 09:55:50|193777.6|193652.6|193770.7|193645.7|193778.2|193653.2|193770.1|193645.1|26
1727221120000|2024-09-24 23:38:40|193351.9|193226.9|193370.2|193245.2|193370.2|193245.2|193351.9|193226.9|4
1727171760000|2024-09-24 09:56:00|193770.6|193645.6|193776.3|193651.3|193776.9|193651.9|193769.1|193644.1|28
1727221130000|2024-09-24 23:38:50|193373|193248|193372.6|193247.6|193375.4|193250.4|193372.6|193247.6|4
1727171770000|2024-09-24 09:56:10|193774.3|193649.3|193776.2|193651.2|193780.5|193655.5|193772.5|193647.5|23
1727221140000|2024-09-24 23:39:00|193375.4|193250.4|193375.6|193250.6|193375.6|193250.6|193375.4|193250.4|2
1727171780000|2024-09-24 09:56:20|193774.5|193649.5|193784.2|193659.2|193788.2|193663.2|193773.1|193648.1|27
1727221150000|2024-09-24 23:39:10|193354.1|193229.1|193354.2|193229.2|193354.2|193229.2|193352.5|193227.5|3
1727171790000|2024-09-24 09:56:30|193785|193660|193774.2|193649.2|193789.5|193664.5|193774.2|193649.2|23
1727221160000|2024-09-24 23:39:20|193352.4|193227.4|193354.1|193229.1|193354.1|193229.1|193352.4|193227.4|2
1727171800000|2024-09-24 09:56:40|193774.9|193649.9|193772.3|193647.3|193780.3|193655.3|193768.3|193643.3|35
1727221170000|2024-09-24 23:39:30|193359|193234|193354.1|193229.1|193359|193234|193354.1|193229.1|2
1727171810000|2024-09-24 09:56:50|193768.7|193643.7|193772.1|193647.1|193773.9|193648.9|193767.9|193642.9|23
1727221190000|2024-09-24 23:39:50|193354.5|193229.5|193354.4|193229.4|193359.2|193234.2|193354.4|193229.4|3
1727171820000|2024-09-24 09:57:00|193770.9|193645.9|193770.6|193645.6|193772.4|193647.4|193766.8|193641.8|25
1727221200000|2024-09-24 23:40:00|193350.1|193225.1|193347.6|193212.5|193350.1|193225.1|193346.2|193211|9
1727171830000|2024-09-24 09:57:10|193770.7|193645.7|193772.8|193647.8|193774|193649|193770.3|193645.3|11
1727221210000|2024-09-24 23:40:10|193347.3|193212.1|193345.9|193209.9|193348|193212.5|193345.6|193209.9|8
1727171840000|2024-09-24 09:57:20|193770.8|193645.8|193772.5|193647.5|193772.6|193647.6|193769.2|193644.2|7
1727221220000|2024-09-24 23:40:20|193346.3|193209.6|193345.3|193209.1|193347|193211.1|193345|193208.7|11
1727171850000|2024-09-24 09:57:30|193770.8|193645.8|193772|193647|193773.3|193648.3|193767.9|193642.9|16
1727221230000|2024-09-24 23:40:30|193345|193208.7|193355.1|193230.1|193355.1|193230.1|193345|193208.4|4
1727171860000|2024-09-24 09:57:40|193770.4|193645.4|193771.1|193646.1|193772.8|193647.8|193768.1|193643.1|19
1727221250000|2024-09-24 23:40:50|193344.1|193219.1|193337.7|193212.7|193344.1|193219.1|193337.7|193212.7|2
1727171870000|2024-09-24 09:57:50|193769.1|193644.1|193771.1|193646.1|193772.5|193647.5|193768.5|193643.5|34
1727221270000|2024-09-24 23:41:10|193338.4|193213.4|193337.8|193212.8|193338.4|193213.4|193337.8|193212.8|2
1727171880000|2024-09-24 09:58:00|193770.5|193645.5|193770.8|193645.8|193772.1|193647.1|193767.7|193642.7|33
1727221280000|2024-09-24 23:41:20|193354.7|193229.7|193355.7|193230.7|193357.4|193232.4|193354.7|193229.7|3
1727171890000|2024-09-24 09:58:10|193768.3|193643.3|193765.8|193640.8|193773|193648|193765.8|193640.8|33
1727221300000|2024-09-24 23:41:40|193357.7|193232.7|193338.8|193213.8|193357.7|193232.7|193338.8|193213.8|2
1727171900000|2024-09-24 09:58:20|193766.9|193641.9|193741.3|193616.3|193770.5|193645.5|193739.5|193614.5|33
1727221310000|2024-09-24 23:41:50|193338|193213|193338|193213|193338|193213|193338|193213|1
1727171910000|2024-09-24 09:58:30|193746.6|193621.6|193732|193607|193746.6|193621.6|193730.8|193605.8|31
1727221320000|2024-09-24 23:42:00|193343.9|193218.9|193339.2|193214.2|193343.9|193218.9|193339.2|193214.2|2
1727171920000|2024-09-24 09:58:40|193733.4|193608.4|193730.2|193605.2|193737.7|193612.7|193730.2|193605.2|25
1727221330000|2024-09-24 23:42:10|193344|193219|193337.7|193212.7|193344|193219|193337.7|193212.7|2
1727171930000|2024-09-24 09:58:50|193732.5|193607.5|193735.2|193610.2|193735.8|193610.8|193730.8|193605.8|32
1727221350000|2024-09-24 23:42:30|193344.1|193219.1|193337.9|193212.9|193344.1|193219.1|193337.9|193212.9|2
1727171940000|2024-09-24 09:59:00|193735.8|193610.8|193761.2|193636.2|193762.8|193637.8|193732.3|193607.3|25
1727221370000|2024-09-24 23:42:50|193337.6|193212.6|193337.9|193212.9|193337.9|193212.9|193337.6|193212.6|2
1727171950000|2024-09-24 09:59:10|193760.4|193635.4|193758.2|193633.2|193762.9|193637.9|193755.3|193630.3|33
1727221380000|2024-09-24 23:43:00|193339.2|193214.2|193340.7|193215.7|193345.6|193220.6|193339.2|193214.2|3
1727171960000|2024-09-24 09:59:20|193756.4|193631.4|193759.5|193634.5|193762|193637|193756.4|193631.4|25
1727221390000|2024-09-24 23:43:10|193339.9|193214.9|193339.9|193214.9|193339.9|193214.9|193339.9|193214.9|1
1727171970000|2024-09-24 09:59:30|193758.2|193633.2|193756.3|193631.3|193759.8|193634.8|193752.8|193627.8|30
1727221410000|2024-09-24 23:43:30|193357.2|193232.2|193357.2|193232.2|193357.2|193232.2|193357.2|193232.2|1
1727171980000|2024-09-24 09:59:40|193757.9|193632.9|193756.4|193631.4|193759.4|193634.4|193751.3|193626.3|27
1727221430000|2024-09-24 23:43:50|193356.5|193231.5|193336.3|193211.3|193356.5|193231.5|193336.3|193211.3|3
1727171990000|2024-09-24 09:59:50|193758.3|193633.3|193755|193630|193759.4|193634.4|193754.7|193629.7|34
1727221440000|2024-09-24 23:44:00|193339.6|193214.6|193339.5|193214.5|193339.6|193214.6|193339.5|193214.5|2
1727172000000|2024-09-24 10:00:00|193759.9|193634.9|193759.6|193634.6|193761.8|193636.8|193750.7|193625.7|29
1727221450000|2024-09-24 23:44:10|193344.3|193219.3|193339.7|193214.7|193344.3|193219.3|193337.7|193212.7|4
1727172010000|2024-09-24 10:00:10|193759.9|193634.9|193747.2|193622.2|193759.9|193634.9|193735.2|193610.2|24
1727221460000|2024-09-24 23:44:20|193342.5|193217.5|193339.9|193214.9|193342.8|193217.8|193339.9|193214.9|4
1727172020000|2024-09-24 10:00:20|193746.4|193621.4|193750.3|193625.3|193750.3|193625.3|193742.9|193617.9|11
1727221470000|2024-09-24 23:44:30|193340.9|193215.9|193337.2|193212.2|193345.4|193220.4|193337.2|193212.2|11
1727172030000|2024-09-24 10:00:30|193746.2|193621.2|193747.5|193622.5|193748.8|193623.8|193744.3|193619.3|20
1727221480000|2024-09-24 23:44:40|193343|193218|193340.8|193215.8|193345.4|193220.4|193340.8|193215.8|3
1727172040000|2024-09-24 10:00:40|193748|193623|193747.9|193622.9|193748.8|193623.8|193744.1|193619.1|33
1727221490000|2024-09-24 23:44:50|193338.4|193213.4|193333.9|193208.9|193338.4|193213.4|193333.9|193208.9|2
1727172050000|2024-09-24 10:00:50|193749.2|193624.2|193745.2|193620.2|193750.1|193625.1|193745|193620|33
1727221500000|2024-09-24 23:45:00|193340.6|193215.6|193332.8|193207.8|193342.8|193217.8|193332.8|193207.8|7
1727172060000|2024-09-24 10:01:00|193748.8|193623.8|193748.8|193623.8|193749.3|193624.3|193744.9|193619.9|32
1727221520000|2024-09-24 23:45:20|193332.7|193207.7|193329.8|193187.9|193332.7|193207.7|193329|193187.9|5
1727172070000|2024-09-24 10:01:10|193748.7|193623.7|193748.1|193623.1|193749.3|193624.3|193744.9|193619.9|33
1727221530000|2024-09-24 23:45:30|193329.1|193183.2|193328.3|193183.9|193329.8|193188|193326.6|193182.6|14
1727172080000|2024-09-24 10:01:20|193745.2|193620.2|193747.4|193622.4|193748.3|193623.3|193741.1|193616.1|32
1727221540000|2024-09-24 23:45:40|193328|193183.6|193331.9|193190|193334.7|193192.8|193328|193183.6|7
1727172090000|2024-09-24 10:01:30|193746.9|193621.9|193742.6|193617.6|193748.2|193623.2|193741.7|193616.7|34
1727221550000|2024-09-24 23:45:50|193332.8|193190.4|193331.5|193189.4|193332.8|193190.4|193331.5|193189.4|4
1727172100000|2024-09-24 10:01:40|193742.4|193617.4|193749.9|193624.9|193750.9|193625.9|193741.3|193616.3|28
1727221560000|2024-09-24 23:46:00|193332.1|193189.8|193317.5|193192.5|193332.1|193194.2|193317.5|193184.7|5
1727172110000|2024-09-24 10:01:50|193749.7|193624.7|193745.9|193620.9|193750.9|193625.9|193745.9|193620.9|25
1727221570000|2024-09-24 23:46:10|193326.4|193201.4|193304.2|193160.6|193328.8|193203.8|193304.2|193160.6|11
1727172120000|2024-09-24 10:02:00|193748.6|193623.6|193748.7|193623.7|193749.4|193624.4|193745.1|193620.1|28
1727221580000|2024-09-24 23:46:20|193303.8|193160.3|193301.7|193158.6|193304.2|193160.6|193300.7|193158.3|7
1727172130000|2024-09-24 10:02:10|193748.4|193623.4|193749.7|193624.7|193750.1|193625.1|193746.2|193621.2|28
1727221590000|2024-09-24 23:46:30|193302.3|193158.9|193302.3|193158.9|193302.3|193158.9|193302.3|193158.6|3
1727172140000|2024-09-24 10:02:20|193749.9|193624.9|193744.5|193619.5|193750.3|193625.3|193742.6|193617.6|32
1727221600000|2024-09-24 23:46:40|193302|193158.6|193306.3|193181.3|193306.3|193181.3|193301.7|193158.6|5
1727172150000|2024-09-24 10:02:30|193744|193619|193775.8|193650.8|193781.2|193656.2|193742.2|193617.2|18
1727221630000|2024-09-24 23:47:10|193305.5|193180.5|193294|193169|193305.5|193180.5|193294|193169|2
1727172160000|2024-09-24 10:02:40|193776.7|193651.7|193780.7|193655.7|193780.7|193655.7|193776.6|193651.6|9
1727221660000|2024-09-24 23:47:40|193305.5|193180.5|193305.5|193180.5|193305.5|193180.5|193305.5|193180.5|1
1727172170000|2024-09-24 10:02:50|193778.5|193653.5|193776.2|193651.2|193778.5|193653.5|193775.7|193650.7|4
1727221680000|2024-09-24 23:48:00|193294.3|193169.3|193294.3|193169.3|193294.3|193169.3|193294.3|193169.3|1
1727172180000|2024-09-24 10:03:00|193774.6|193649.6|193780|193655|193783.4|193658.4|193773.5|193648.5|17
1727221690000|2024-09-24 23:48:10|193295.3|193170.3|193295.3|193170.3|193295.3|193170.3|193295.3|193170.3|1
1727172190000|2024-09-24 10:03:10|193783.2|193658.2|193781.5|193656.5|193783.4|193658.4|193780.9|193655.9|6
1727221710000|2024-09-24 23:48:30|193295|193170|193306.9|193181.9|193306.9|193181.9|193295|193170|2
1727172200000|2024-09-24 10:03:20|193781.4|193656.4|193775.6|193650.6|193789.1|193664.1|193775.6|193650.6|19
1727221730000|2024-09-24 23:48:50|193306.8|193181.8|193306.8|193181.8|193306.8|193181.8|193306.8|193181.8|1
1727172210000|2024-09-24 10:03:30|193778.6|193653.6|193787|193662|193787.2|193662.2|193776.4|193651.4|20
1727221740000|2024-09-24 23:49:00|193295.5|193170.5|193303.5|193178.5|193314.5|193189.4|193295.5|193170.5|4
1727172220000|2024-09-24 10:03:40|193784.6|193659.6|193785.7|193660.7|193788.7|193663.7|193779.9|193654.9|16
1727221750000|2024-09-24 23:49:10|193295.5|193170.5|193295.5|193170.5|193295.5|193170.5|193295.5|193170.5|1
1727172230000|2024-09-24 10:03:50|193785.4|193660.4|193779.6|193654.6|193785.4|193660.4|193778.1|193653.1|12
1727221770000|2024-09-24 23:49:30|193296.6|193171.6|193296.6|193171.6|193296.6|193171.6|193296.6|193171.6|1
1727172240000|2024-09-24 10:04:00|193787.8|193662.8|193783.6|193658.6|193794.7|193669.7|193780.4|193655.4|31
1727221780000|2024-09-24 23:49:40|193308.9|193183.9|193308.9|193183.9|193308.9|193183.9|193308.9|193183.9|1
1727172250000|2024-09-24 10:04:10|193783.7|193658.7|193781.5|193656.5|193795|193670|193777.8|193652.8|34
1727172260000|2024-09-24 10:04:20|193781.2|193656.2|193781.3|193656.3|193786.7|193661.7|193777.8|193652.8|18
1727221800000|2024-09-24 23:50:00|193297.5|193172.5|193297.5|193172.5|193297.5|193172.5|193297.5|193172.5|1
1727172270000|2024-09-24 10:04:30|193783.2|193658.2|193779.1|193654.1|193786.4|193661.4|193779.1|193654.1|15
1727221820000|2024-09-24 23:50:20|193303|193178|193305.2|193180.2|193305.2|193180.2|193303|193178|2
1727172280000|2024-09-24 10:04:40|193777.6|193652.6|193758|193633|193783.6|193658.6|193750.4|193625.4|27
1727221850000|2024-09-24 23:50:50|193304.7|193179.7|193304.7|193179.7|193305.4|193180.4|193304.7|193179.7|5
1727172290000|2024-09-24 10:04:50|193753.9|193628.9|193750.7|193625.7|193759.1|193634.1|193747.9|193622.9|19
1727221860000|2024-09-24 23:51:00|193312.3|193187.3|193314|193189|193314|193189|193312.3|193187.3|8
1727172300000|2024-09-24 10:05:00|193749|193624|193749.1|193624.1|193755.4|193630.4|193749|193624|25
1727221870000|2024-09-24 23:51:10|193312.4|193187.4|193312.1|193187.1|193313.4|193188.4|193312.1|193187.1|3
1727172310000|2024-09-24 10:05:10|193749.2|193624.2|193743.8|193618.8|193749.2|193624.2|193742.4|193617.4|11
1727221880000|2024-09-24 23:51:20|193300.3|193175.3|193300.3|193175.3|193300.3|193175.3|193300.3|193175.3|1
1727172320000|2024-09-24 10:05:20|193743.4|193618.4|193745|193620|193747.6|193622.6|193742.3|193617.3|18
1727221890000|2024-09-24 23:51:30|193301.1|193176.1|193301|193176|193301.1|193176.1|193300.4|193175.4|3
1727172330000|2024-09-24 10:05:30|193743.7|193618.7|193743.7|193618.7|193746.6|193621.6|193741.6|193616.6|8
1727221900000|2024-09-24 23:51:40|193300.4|193175.4|193300.4|193175.4|193300.4|193175.4|193300.4|193175.4|1
1727172340000|2024-09-24 10:05:40|193741.8|193616.8|193743.4|193618.4|193748|193623|193741.4|193616.4|24
1727221910000|2024-09-24 23:51:50|193301.7|193176.7|193314.9|193189.9|193314.9|193189.9|193301.7|193176.7|2
1727172350000|2024-09-24 10:05:50|193741.4|193616.4|193743.9|193618.9|193745.5|193620.5|193741.4|193616.4|18
1727221920000|2024-09-24 23:52:00|193314|193189|193314|193189|193314|193189|193314|193189|1
1727172360000|2024-09-24 10:06:00|193740.9|193615.9|193727.7|193602.7|193744.4|193619.4|193726.3|193601.3|33
1727221930000|2024-09-24 23:52:10|193301.4|193176.4|193301.4|193176.4|193301.4|193176.4|193301.4|193176.4|1
1727172370000|2024-09-24 10:06:10|193730.2|193605.2|193730.8|193605.8|193732.2|193607.2|193726.7|193601.7|8
1727221960000|2024-09-24 23:52:40|193314|193189|193314|193189|193314|193189|193314|193189|1
1727172380000|2024-09-24 10:06:20|193729.1|193604.1|193729.4|193604.4|193730.2|193605.2|193729.1|193604.1|3
1727221990000|2024-09-24 23:53:10|193301.3|193176.3|193301.3|193176.3|193301.3|193176.3|193301.3|193176.3|1
1727172390000|2024-09-24 10:06:30|193727.8|193602.8|193740|193615|193750.7|193625.7|193727.8|193602.8|18
1727222020000|2024-09-24 23:53:40|193314|193189|193314|193189|193314|193189|193314|193189|1
1727172400000|2024-09-24 10:06:40|193741|193616|193743.7|193618.7|193755.4|193630.4|193737.2|193612.2|29
1727222030000|2024-09-24 23:53:50|193315.4|193190.4|193315.4|193190.4|193315.4|193190.4|193315.4|193190.4|1
1727172410000|2024-09-24 10:06:50|193742.1|193617.1|193751|193626|193751|193626|193736.1|193611.1|33
1727222040000|2024-09-24 23:54:00|193317.3|193192.3|193303.8|193178.8|193317.3|193192.3|193303.1|193178.1|4
1727172420000|2024-09-24 10:07:00|193749.3|193624.3|193750.7|193625.7|193751|193626|193746|193621|13
1727222070000|2024-09-24 23:54:30|193315.8|193190.8|193315.8|193190.8|193315.8|193190.8|193315.8|193190.8|1
1727172430000|2024-09-24 10:07:10|193752.1|193627.1|193745.8|193620.8|193752.1|193627.1|193744.3|193619.3|22
1727222090000|2024-09-24 23:54:50|193325.7|193196.8|193303.5|193178.5|193325.7|193196.8|193303.5|193178.5|3
1727172440000|2024-09-24 10:07:20|193749.5|193624.5|193748.3|193623.3|193750.1|193625.1|193742|193617|20
1727222120000|2024-09-24 23:55:20|193303.6|193178.6|193315.6|193190.6|193315.6|193190.6|193303.6|193178.6|2
1727172450000|2024-09-24 10:07:30|193744.7|193619.7|193749.9|193624.9|193750.8|193625.8|193742.4|193617.4|25
1727222150000|2024-09-24 23:55:50|193302.5|193177.5|193300.4|193175.4|193302.5|193177.5|193300.4|193175.4|2
1727172460000|2024-09-24 10:07:40|193749.8|193624.8|193750.1|193625.1|193751.4|193626.4|193743.5|193618.5|19
1727222180000|2024-09-24 23:56:20|193311.3|193186.3|193311.3|193186.3|193311.3|193186.3|193311.3|193186.3|1
1727172470000|2024-09-24 10:07:50|193748.5|193623.5|193749.7|193624.7|193752.1|193627.1|193745.6|193620.6|18
1727222190000|2024-09-24 23:56:30|193316.4|193191.4|193316.4|193191.4|193316.4|193191.4|193316.4|193191.4|1
1727172480000|2024-09-24 10:08:00|193746.4|193621.4|193749.8|193624.8|193751.8|193626.8|193746.3|193621.3|21
1727222200000|2024-09-24 23:56:40|193302.8|193177.8|193302.8|193177.8|193302.8|193177.8|193302.8|193177.8|1
1727172490000|2024-09-24 10:08:10|193745.7|193620.7|193744.2|193619.2|193750.6|193625.6|193738.6|193613.6|24
1727222220000|2024-09-24 23:57:00|193303.7|193178.7|193304.2|193179.2|193304.2|193179.2|193303.7|193178.7|2
1727172500000|2024-09-24 10:08:20|193749.3|193624.3|193750.4|193625.4|193751.8|193626.8|193746.2|193621.2|15
1727222260000|2024-09-24 23:57:40|193316.6|193191.6|193316.6|193191.6|193316.6|193191.6|193316.6|193191.6|1
1727172510000|2024-09-24 10:08:30|193750.5|193625.5|193750.4|193625.4|193752.5|193627.5|193747.7|193622.7|19
1727222270000|2024-09-24 23:57:50|193313.9|193188.9|193302.5|193177.5|193313.9|193188.9|193302.5|193177.5|2
1727172520000|2024-09-24 10:08:40|193748.5|193623.5|193751.9|193626.9|193752.5|193627.5|193748.5|193623.5|7
1727222280000|2024-09-24 23:58:00|193307.1|193182.1|193302.4|193177.4|193310.3|193185.3|193302.4|193177.4|3
1727172530000|2024-09-24 10:08:50|193748.7|193623.7|193745|193620|193748.7|193623.7|193741.6|193616.6|15
1727222320000|2024-09-24 23:58:40|193314.9|193189.9|193314.9|193189.9|193314.9|193189.9|193314.9|193189.9|1
1727172540000|2024-09-24 10:09:00|193745.7|193620.7|193748.2|193623.2|193748.2|193623.2|193741.2|193616.2|10
1727222340000|2024-09-24 23:59:00|193301.8|193176.8|193301.8|193176.8|193301.8|193176.8|193301.8|193176.8|1
1727172550000|2024-09-24 10:09:10|193749.1|193624.1|193750.2|193625.2|193753.5|193628.5|193748|193623|13
1727222370000|2024-09-24 23:59:30|193314.9|193189.9|193323.3|193164.2|193323.3|193189.9|193314.9|193164.2|2
1727172560000|2024-09-24 10:09:20|193751|193626|193745.5|193620.5|193751|193626|193743.7|193618.7|20
1727222380000|2024-09-24 23:59:40|193323|193163.9|193323.7|193164.2|193323.7|193164.2|193323|193163.9|4
1727172570000|2024-09-24 10:09:30|193746|193621|193746.3|193621.3|193746.6|193621.6|193742.7|193617.7|29
1727222390000|2024-09-24 23:59:50|193322.7|193163.5|193301.5|193176.5|193325|193176.5|193301.5|193163.5|5
1727172580000|2024-09-24 10:09:40|193743.7|193618.7|193747.3|193622.3|193747.6|193622.6|193742.9|193617.9|16
1727172590000|2024-09-24 10:09:50|193745.2|193620.2|193750.6|193625.6|193751.4|193626.4|193744.5|193619.5|15
1727172600000|2024-09-24 10:10:00|193747.3|193622.3|193749.5|193624.5|193750.8|193625.8|193746.3|193621.3|26
1727172610000|2024-09-24 10:10:10|193747|193622|193774.6|193649.6|193774.6|193649.6|193746.1|193621.1|21
1727172620000|2024-09-24 10:10:20|193773.6|193648.6|193785.2|193660.2|193785.2|193660.2|193766.6|193641.6|37
1727172630000|2024-09-24 10:10:30|193782.2|193657.2|193782.5|193657.5|193790.2|193665.2|193776.2|193651.2|35
1727172640000|2024-09-24 10:10:40|193789.2|193664.2|193778.4|193653.4|193789.2|193664.2|193774.9|193649.9|36
1727172650000|2024-09-24 10:10:50|193780|193655|193783.4|193658.4|193789.5|193664.5|193776.3|193651.3|30
1727172660000|2024-09-24 10:11:00|193783|193658|193809.7|193684.7|193809.7|193684.7|193780.5|193655.5|18
1727172670000|2024-09-24 10:11:10|193810.3|193685.3|193807|193682|193810.3|193685.3|193805.3|193680.3|11
1727172680000|2024-09-24 10:11:20|193806.6|193681.6|193812.5|193687.5|193817.7|193692.7|193805.7|193680.7|13
1727172690000|2024-09-24 10:11:30|193812.7|193687.7|193814.5|193689.5|193818|193693|193806.9|193681.9|23
1727172700000|2024-09-24 10:11:40|193814.6|193689.6|193814.7|193689.7|193818.8|193693.8|193813.2|193688.2|19
1727172710000|2024-09-24 10:11:50|193813.4|193688.4|193817.6|193692.6|193819.8|193694.8|193811.9|193686.9|37
1727172720000|2024-09-24 10:12:00|193811.5|193686.5|193818.3|193693.3|193818.3|193693.3|193811.5|193686.5|29
1727172730000|2024-09-24 10:12:10|193817.7|193692.7|193818.3|193693.3|193819.1|193694.1|193812.4|193687.4|27
1727172740000|2024-09-24 10:12:20|193817.9|193692.9|193810.1|193685.1|193817.9|193692.9|193803.4|193678.4|37
1727172750000|2024-09-24 10:12:30|193812.7|193687.7|193810.8|193685.8|193814.4|193689.4|193808.4|193683.4|34
1727172760000|2024-09-24 10:12:40|193809.1|193684.1|193808.7|193683.7|193813.9|193688.9|193808|193683|36
1727172770000|2024-09-24 10:12:50|193809.4|193684.4|193808.9|193683.9|193809.9|193684.9|193804.3|193679.3|27
1727172780000|2024-09-24 10:13:00|193812.1|193687.1|193807.7|193682.7|193812.1|193687.1|193807.6|193682.6|24
1727172790000|2024-09-24 10:13:10|193807.6|193682.6|193774.4|193649.4|193810.7|193685.7|193771.1|193646.1|32
1727172800000|2024-09-24 10:13:20|193774.1|193649.1|193774.4|193649.4|193777|193652|193772.3|193647.3|16
1727172810000|2024-09-24 10:13:30|193774.5|193649.5|193774.3|193649.3|193775.8|193650.8|193773.9|193648.9|7
1727172820000|2024-09-24 10:13:40|193775.3|193650.3|193791.3|193666.3|193792.6|193667.6|193774.9|193649.9|13
1727172830000|2024-09-24 10:13:50|193786.3|193661.3|193792.9|193667.9|193792.9|193667.9|193786.3|193661.3|24
1727172840000|2024-09-24 10:14:00|193792|193667|193792|193667|193794.1|193669.1|193787.5|193662.5|23
1727172850000|2024-09-24 10:14:10|193791.4|193666.4|193791.3|193666.3|193795.1|193670.1|193788.5|193663.5|30
1727172860000|2024-09-24 10:14:20|193792.5|193667.5|193782.4|193657.4|193792.7|193667.7|193782.4|193657.4|27
1727172870000|2024-09-24 10:14:30|193785.1|193660.1|193786.3|193661.3|193787.4|193662.4|193781.8|193656.8|27
1727172880000|2024-09-24 10:14:40|193785.9|193660.9|193791.6|193666.6|193792|193667|193785.9|193660.9|4
1727172890000|2024-09-24 10:14:50|193788.4|193663.4|193791|193666|193792.7|193667.7|193787.7|193662.7|20
1727172900000|2024-09-24 10:15:00|193791.6|193666.6|193788.2|193663.2|193791.6|193666.6|193782.6|193657.6|33
1727172910000|2024-09-24 10:15:10|193788.3|193663.3|193760.9|193635.9|193789.3|193664.3|193760.9|193635.9|34
1727172920000|2024-09-24 10:15:20|193761|193636|193751.7|193626.7|193762|193637|193749.1|193624.1|38
1727172930000|2024-09-24 10:15:30|193752.6|193627.6|193754|193629|193754.3|193629.3|193748.8|193623.8|31
1727172940000|2024-09-24 10:15:40|193752|193627|193758.4|193633.4|193759.9|193634.9|193751.6|193626.6|29
1727172950000|2024-09-24 10:15:50|193763.7|193638.7|193754.5|193629.5|193767|193642|193745.8|193620.8|34
1727172960000|2024-09-24 10:16:00|193750.1|193625.1|193750.3|193625.3|193759|193634|193748.2|193623.2|33
1727172970000|2024-09-24 10:16:10|193752|193627|193749.2|193624.2|193757.4|193632.4|193748.3|193623.3|40
1727172980000|2024-09-24 10:16:20|193750.7|193625.7|193756|193631|193757.6|193632.6|193748.1|193623.1|40
1727172990000|2024-09-24 10:16:30|193752.3|193627.3|193770.6|193645.6|193786|193661|193749.6|193624.6|39
1727173000000|2024-09-24 10:16:40|193771.2|193646.2|193781.5|193656.5|193792.1|193667.1|193771.2|193646.2|37
1727173010000|2024-09-24 10:16:50|193783|193658|193772.9|193647.9|193786.1|193661.1|193771.8|193646.8|33
1727173020000|2024-09-24 10:17:00|193776.1|193651.1|193772.6|193647.6|193789.3|193664.3|193766.7|193641.7|37
1727173030000|2024-09-24 10:17:10|193772.4|193647.4|193772.3|193647.3|193782.6|193657.6|193772.3|193647.3|28
1727173040000|2024-09-24 10:17:20|193773.7|193648.7|193775.8|193650.8|193778.9|193653.9|193772.9|193647.9|37
1727173050000|2024-09-24 10:17:30|193775.7|193650.7|193773.7|193648.7|193779.9|193654.9|193767.7|193642.7|23
1727173060000|2024-09-24 10:17:40|193769|193644|193771.3|193646.3|193778.5|193653.5|193769|193644|36
1727173070000|2024-09-24 10:17:50|193771.5|193646.5|193780.6|193655.6|193787.9|193662.9|193771|193646|39
1727173080000|2024-09-24 10:18:00|193782|193657|193786.4|193661.4|193790.4|193665.4|193774.6|193649.6|34
1727173090000|2024-09-24 10:18:10|193785.9|193660.9|193789.7|193664.7|193789.7|193664.7|193779.3|193654.3|33
1727173100000|2024-09-24 10:18:20|193787.4|193662.4|193787.6|193662.6|193789.4|193664.4|193780.4|193655.4|36
1727173110000|2024-09-24 10:18:30|193782.2|193657.2|193788.7|193663.7|193789|193664|193778.8|193653.8|33
1727173120000|2024-09-24 10:18:40|193787.4|193662.4|193786.5|193661.5|193788.6|193663.6|193778.8|193653.8|28
1727173130000|2024-09-24 10:18:50|193786.2|193661.2|193789.4|193664.4|193789.4|193664.4|193781.3|193656.3|25
1727173140000|2024-09-24 10:19:00|193778.9|193653.9|193790.7|193665.7|193793.6|193668.6|193778.4|193653.4|28
1727173150000|2024-09-24 10:19:10|193790.5|193665.5|193788.6|193663.6|193790.5|193665.5|193779.7|193654.7|27
1727173160000|2024-09-24 10:19:20|193787.6|193662.6|193787.5|193662.5|193789.9|193664.9|193780.7|193655.7|25
1727173170000|2024-09-24 10:19:30|193781.7|193656.7|193776|193651|193783.8|193658.8|193774|193649|27
1727173180000|2024-09-24 10:19:40|193775.4|193650.4|193778.5|193653.5|193780.4|193655.4|193773.5|193648.5|28
1727173190000|2024-09-24 10:19:50|193778.2|193653.2|193776.9|193651.9|193779.3|193654.3|193772.3|193647.3|21
1727173200000|2024-09-24 10:20:00|193777.3|193652.3|193775.3|193650.3|193777.9|193652.9|193773.6|193648.6|31
1727173210000|2024-09-24 10:20:10|193773.4|193648.4|193772.2|193647.2|193778.8|193653.8|193770.1|193645.1|33
1727173220000|2024-09-24 10:20:20|193772.7|193647.7|193771.8|193646.8|193776.1|193651.1|193771.3|193646.3|33
1727173230000|2024-09-24 10:20:30|193772.9|193647.9|193772.8|193647.8|193776.2|193651.2|193771.2|193646.2|36
1727173240000|2024-09-24 10:20:40|193770.4|193645.4|193770.9|193645.9|193776.3|193651.3|193769.1|193644.1|28
1727173250000|2024-09-24 10:20:50|193769.2|193644.2|193770.8|193645.8|193779.2|193654.2|193768.7|193643.7|36
1727173260000|2024-09-24 10:21:00|193774.5|193649.5|193773.2|193648.2|193775.2|193650.2|193771|193646|22
1727173270000|2024-09-24 10:21:10|193772.6|193647.6|193770.2|193645.2|193778.9|193653.9|193770.2|193645.2|23
1727173280000|2024-09-24 10:21:20|193771.4|193646.4|193740.5|193615.5|193775.4|193650.4|193740.5|193615.5|27
1727173290000|2024-09-24 10:21:30|193741.1|193616.1|193745.9|193620.9|193752.7|193627.7|193737.6|193612.6|37
1727173300000|2024-09-24 10:21:40|193745.4|193620.4|193753.4|193628.4|193758.3|193633.3|193737.7|193612.7|38
1727173310000|2024-09-24 10:21:50|193757.1|193632.1|193759.2|193634.2|193767.2|193642.2|193755.6|193630.6|32
1727173320000|2024-09-24 10:22:00|193760.8|193635.8|193759.6|193634.6|193765.6|193640.6|193755.1|193630.1|32
1727173330000|2024-09-24 10:22:10|193759.7|193634.7|193764.2|193639.2|193769.5|193644.5|193755.6|193630.6|31
1727173340000|2024-09-24 10:22:20|193764.9|193639.9|193760.4|193635.4|193769.8|193644.8|193759.7|193634.7|33
1727173350000|2024-09-24 10:22:30|193760.3|193635.3|193751.2|193626.2|193770|193645|193750.7|193625.7|37
1727173360000|2024-09-24 10:22:40|193752.3|193627.3|193747.4|193622.4|193756.4|193631.4|193746|193621|36
1727173370000|2024-09-24 10:22:50|193748.6|193623.6|193748.1|193623.1|193754.2|193629.2|193740.7|193615.7|37
1727173380000|2024-09-24 10:23:00|193750.4|193625.4|193751.7|193626.7|193758.6|193633.6|193742.9|193617.9|40
1727173390000|2024-09-24 10:23:10|193744.4|193619.4|193743.5|193618.5|193751.5|193626.5|193735.7|193610.7|38
1727173400000|2024-09-24 10:23:20|193745.1|193620.1|193745.9|193620.9|193750.2|193625.2|193738.3|193613.3|38
1727173410000|2024-09-24 10:23:30|193745.7|193620.7|193761.4|193636.4|193761.4|193636.4|193742.3|193617.3|36
1727173420000|2024-09-24 10:23:40|193754.6|193629.6|193750|193625|193758|193633|193748.9|193623.9|22
1727173430000|2024-09-24 10:23:50|193751.7|193626.7|193753.8|193628.8|193759.8|193634.8|193745.9|193620.9|29
1727173440000|2024-09-24 10:24:00|193751.1|193626.1|193748|193623|193754|193629|193748|193623|24
1727173450000|2024-09-24 10:24:10|193750.6|193625.6|193759.4|193634.4|193759.4|193634.4|193747|193622|33
1727173460000|2024-09-24 10:24:20|193757.2|193632.2|193754.5|193629.5|193758|193633|193749.5|193624.5|32
1727173470000|2024-09-24 10:24:30|193753.5|193628.5|193756.7|193631.7|193759.1|193634.1|193748.6|193623.6|31
1727173480000|2024-09-24 10:24:40|193756.6|193631.6|193756.2|193631.2|193758.8|193633.8|193750.3|193625.3|37
1727173490000|2024-09-24 10:24:50|193754.4|193629.4|193751.1|193626.1|193758.9|193633.9|193744.8|193619.8|32
1727173500000|2024-09-24 10:25:00|193774.5|193649.5|193767.6|193642.6|193774.5|193649.5|193762.1|193637.1|27
1727173510000|2024-09-24 10:25:10|193772.4|193647.4|193769.4|193644.4|193772.5|193647.5|193767|193642|17
1727173520000|2024-09-24 10:25:20|193769.5|193644.5|193767.5|193642.5|193772.5|193647.5|193767.5|193642.5|5
1727173530000|2024-09-24 10:25:30|193769.3|193644.3|193771.8|193646.8|193774.1|193649.1|193769.3|193644.3|11
1727173540000|2024-09-24 10:25:40|193770.6|193645.6|193771.9|193646.9|193772.6|193647.6|193770.3|193645.3|8
1727173550000|2024-09-24 10:25:50|193771|193646|193772.4|193647.4|193772.4|193647.4|193771|193646|6
1727173560000|2024-09-24 10:26:00|193773.6|193648.6|193772.3|193647.3|193774.3|193649.3|193769.5|193644.5|8
1727173570000|2024-09-24 10:26:10|193771.7|193646.7|193769.8|193644.8|193771.7|193646.7|193769.8|193644.8|4
1727173580000|2024-09-24 10:26:20|193769.7|193644.7|193813.3|193688.3|193814.9|193689.9|193769.7|193644.7|19
1727173590000|2024-09-24 10:26:30|193812.7|193687.7|193815.5|193690.5|193829.2|193704.2|193810.5|193685.5|17
1727173600000|2024-09-24 10:26:40|193814.8|193689.8|193814.8|193689.8|193814.8|193689.8|193814.8|193689.8|1
1727173610000|2024-09-24 10:26:50|193814.9|193689.9|193814.9|193689.9|193814.9|193689.9|193814.9|193689.9|1
1727173620000|2024-09-24 10:27:00|193813.8|193688.8|193813.8|193688.8|193813.8|193688.8|193813.8|193688.8|1
1727173630000|2024-09-24 10:27:10|193809.8|193684.8|193809.7|193684.7|193809.8|193684.8|193809.7|193684.7|2
1727173640000|2024-09-24 10:27:20|193815.5|193690.5|193815.3|193690.3|193815.5|193690.5|193813.5|193688.5|3
1727173650000|2024-09-24 10:27:30|193815.4|193690.4|193815.4|193690.4|193830.9|193705.9|193814|193689|21
1727173660000|2024-09-24 10:27:40|193816.5|193691.5|193813|193688|193832.3|193707.3|193811.7|193686.7|30
1727173670000|2024-09-24 10:27:50|193813.7|193688.7|193814.1|193689.1|193815.6|193690.6|193813.7|193688.7|5
1727173680000|2024-09-24 10:28:00|193814.9|193689.9|193818.8|193693.8|193822.8|193697.8|193814.9|193689.9|7
1727173690000|2024-09-24 10:28:10|193818.9|193693.9|193818.6|193693.6|193818.9|193693.9|193817.7|193692.7|3
1727173700000|2024-09-24 10:28:20|193818.3|193693.3|193814.7|193689.7|193818.3|193693.3|193813.7|193688.7|6
1727173710000|2024-09-24 10:28:30|193814.9|193689.9|193813.4|193688.4|193831.5|193706.5|193811.9|193686.9|26
1727173720000|2024-09-24 10:28:40|193812.1|193687.1|193820.4|193695.4|193823.4|193698.4|193811.6|193686.6|27
1727173730000|2024-09-24 10:28:50|193820.1|193695.1|193820.4|193695.4|193820.4|193695.4|193814.3|193689.3|15
1727173740000|2024-09-24 10:29:00|193820.3|193695.3|193821.5|193696.5|193821.5|193696.5|193815.4|193690.4|17
1727173750000|2024-09-24 10:29:10|193821.1|193696.1|193818.1|193693.1|193821.1|193696.1|193814.2|193689.2|9
1727173760000|2024-09-24 10:29:20|193815.1|193690.1|193818.3|193693.3|193818.3|193693.3|193810.4|193685.4|5
1727173770000|2024-09-24 10:29:30|193811.5|193686.5|193818.2|193693.2|193823.3|193698.3|193811.3|193686.3|27
1727173780000|2024-09-24 10:29:40|193819.5|193694.5|193821.4|193696.4|193825.7|193700.7|193812.8|193687.8|27
1727173790000|2024-09-24 10:29:50|193813.4|193688.4|193818.7|193693.7|193826.5|193701.5|193813.4|193688.4|12
1727173800000|2024-09-24 10:30:00|193820.7|193695.7|193817.1|193692.1|193821.5|193696.5|193811.8|193686.8|17
1727173810000|2024-09-24 10:30:10|193810.6|193685.6|193810.9|193685.9|193818.4|193693.4|193805.4|193680.4|9
1727173820000|2024-09-24 10:30:20|193813.9|193688.9|193813.4|193688.4|193814.8|193689.8|193809.5|193684.5|8
1727173830000|2024-09-24 10:30:30|193810|193685|193813.1|193688.1|193815.9|193690.9|193810|193685|5
1727173840000|2024-09-24 10:30:40|193814.8|193689.8|193767.4|193642.4|193814.8|193689.8|193735.2|193610.2|26
1727173850000|2024-09-24 10:30:50|193763.3|193638.3|193764.7|193639.7|193769.1|193644.1|193763.3|193638.3|18
1727173860000|2024-09-24 10:31:00|193764|193639|193764.4|193639.4|193767.8|193642.8|193761.8|193636.8|10
1727173870000|2024-09-24 10:31:10|193763.4|193638.4|193764.8|193639.8|193764.8|193639.8|193761.7|193636.7|4
1727173880000|2024-09-24 10:31:20|193763.2|193638.2|193764.9|193639.9|193764.9|193639.9|193763.2|193638.2|5
1727173890000|2024-09-24 10:31:30|193764.6|193639.6|193769.5|193644.5|193781.4|193656.4|193764.5|193639.5|27
1727173900000|2024-09-24 10:31:40|193778.5|193653.5|193777.5|193652.5|193782.3|193657.3|193767.7|193642.7|18
1727173910000|2024-09-24 10:31:50|193778.5|193653.5|193777.1|193652.1|193778.5|193653.5|193772.8|193647.8|9
1727173920000|2024-09-24 10:32:00|193773.6|193648.6|193782.3|193657.3|193782.9|193657.9|193769.6|193644.6|19
1727173930000|2024-09-24 10:32:10|193786.2|193661.2|193801.6|193676.6|193804.3|193679.3|193779.4|193654.4|12
1727173940000|2024-09-24 10:32:20|193807.4|193682.4|193813.2|193688.2|193826.5|193701.5|193807.4|193682.4|23
1727173950000|2024-09-24 10:32:30|193812.2|193687.2|193814.6|193689.6|193816.4|193691.4|193812.1|193687.1|13
1727173960000|2024-09-24 10:32:40|193814.8|193689.8|193815.2|193690.2|193815.2|193690.2|193812.9|193687.9|6
1727173970000|2024-09-24 10:32:50|193815.3|193690.3|193814.3|193689.3|193815.3|193690.3|193813.2|193688.2|9
1727173980000|2024-09-24 10:33:00|193816.3|193691.3|193814.3|193689.3|193816.4|193691.4|193813.2|193688.2|8
1727173990000|2024-09-24 10:33:10|193816|193691|193851.1|193726.1|193852.6|193727.6|193813|193688|11
1727174000000|2024-09-24 10:33:20|193849.5|193724.5|193845.2|193720.2|193851.7|193726.7|193845.1|193720.1|7
1727174010000|2024-09-24 10:33:30|193845.1|193720.1|193844.9|193719.9|193845.1|193720.1|193844.9|193719.9|2
1727174020000|2024-09-24 10:33:40|193840.8|193715.8|193824.4|193699.4|193840.8|193715.8|193821.3|193696.3|5
1727174030000|2024-09-24 10:33:50|193824.3|193699.3|193821.1|193696.1|193824.3|193699.3|193817.6|193692.6|5
1727174040000|2024-09-24 10:34:00|193817.9|193692.9|193800.9|193675.9|193821.3|193696.3|193798.6|193673.6|11
1727174050000|2024-09-24 10:34:10|193803.3|193678.3|193844|193719|193846.8|193721.8|193803.3|193678.3|23
1727174060000|2024-09-24 10:34:20|193842.8|193717.8|193839|193714|193846.8|193721.8|193838.7|193713.7|17
1727174070000|2024-09-24 10:34:30|193838.6|193713.6|193844.6|193719.6|193849.7|193724.7|193834.5|193709.5|17
1727174080000|2024-09-24 10:34:40|193845.6|193720.6|193839.1|193714.1|193845.6|193720.6|193839.1|193714.1|10
1727174090000|2024-09-24 10:34:50|193839.5|193714.5|193847.7|193722.7|193849.2|193724.2|193839.1|193714.1|13
1727174100000|2024-09-24 10:35:00|193850|193725|193865.4|193740.4|193870.2|193745.2|193850|193725|6
1727174110000|2024-09-24 10:35:10|193865.8|193740.8|193865.9|193740.9|193868.1|193743.1|193865.3|193740.3|6
1727174120000|2024-09-24 10:35:20|193866.9|193741.9|193862.5|193737.5|193869.1|193744.1|193861.1|193736.1|9
1727174130000|2024-09-24 10:35:30|193861|193736|193847|193722|193861|193736|193839.9|193714.9|11
1727174140000|2024-09-24 10:35:40|193844.3|193719.3|193845.2|193720.2|193852.8|193727.8|193842.1|193717.1|9
1727174150000|2024-09-24 10:35:50|193848.8|193723.8|193849|193724|193850.6|193725.6|193848.8|193723.8|3
1727174160000|2024-09-24 10:36:00|193851.9|193726.9|193842.2|193717.2|193851.9|193726.9|193842.2|193717.2|5
1727174170000|2024-09-24 10:36:10|193842.1|193717.1|193844.4|193719.4|193844.4|193719.4|193842.1|193717.1|3
1727174180000|2024-09-24 10:36:20|193843.3|193718.3|193843.6|193718.6|193843.6|193718.6|193839.9|193714.9|6
1727174190000|2024-09-24 10:36:30|193842.6|193717.6|193843.5|193718.5|193844.5|193719.5|193842.6|193717.6|6
1727174200000|2024-09-24 10:36:40|193844.2|193719.2|193844.2|193719.2|193844.2|193719.2|193844.2|193719.2|1
1727174210000|2024-09-24 10:36:50|193844.6|193719.6|193844.2|193719.2|193844.6|193719.6|193844.2|193719.2|2
1727174220000|2024-09-24 10:37:00|193847.6|193722.6|193838.8|193713.8|193848.9|193723.9|193838.8|193713.8|5
1727174230000|2024-09-24 10:37:10|193840.2|193715.2|193835.8|193710.8|193844.7|193719.7|193834.6|193709.6|29
1727174240000|2024-09-24 10:37:20|193837.9|193712.9|193836|193711|193839|193714|193835.6|193710.6|5
1727174250000|2024-09-24 10:37:30|193835.4|193710.4|193835.9|193710.9|193837.2|193712.2|193835.4|193710.4|8
1727174260000|2024-09-24 10:37:40|193836.8|193711.8|193842.3|193717.3|193842.8|193717.8|193833.1|193708.1|15
1727174270000|2024-09-24 10:37:50|193842.9|193717.9|193880.9|193755.9|193885.3|193760.3|193842.9|193717.9|11
1727174280000|2024-09-24 10:38:00|193884.3|193759.3|193881.4|193756.4|193884.3|193759.3|193881.4|193756.4|3
1727174290000|2024-09-24 10:38:10|193881.8|193756.8|193881.8|193756.8|193881.8|193756.8|193881.8|193756.8|1
1727174300000|2024-09-24 10:38:20|193881.6|193756.6|193882.5|193757.5|193882.5|193757.5|193881.6|193756.6|2
1727174310000|2024-09-24 10:38:30|193888.1|193763.1|193911.1|193786.1|193912.8|193787.8|193883.7|193758.7|14
1727174320000|2024-09-24 10:38:40|193910.3|193785.3|193923.7|193798.7|193927.2|193802.2|193910.3|193785.3|13
1727174330000|2024-09-24 10:38:50|193925.7|193800.7|193956.4|193831.4|193960.5|193835.5|193925.7|193800.7|9
1727174340000|2024-09-24 10:39:00|193956.8|193831.8|193958.8|193833.8|193961.9|193836.9|193956.3|193831.3|26
1727174350000|2024-09-24 10:39:10|193961.3|193836.3|193960|193835|193963.1|193838.1|193958.7|193833.7|27
1727174360000|2024-09-24 10:39:20|193959.9|193834.9|193957.6|193832.6|193963.6|193838.6|193957.6|193832.6|31
1727174370000|2024-09-24 10:39:30|193955.9|193830.9|193958.1|193833.1|193963.3|193838.3|193955.9|193830.9|29
1727174380000|2024-09-24 10:39:40|193958.9|193833.9|193957.3|193832.3|193962.6|193837.6|193954.5|193829.5|33
1727174390000|2024-09-24 10:39:50|193960|193835|193956.8|193831.8|193960|193835|193955.2|193830.2|7
1727174400000|2024-09-24 10:40:00|193957.2|193832.2|193956.8|193831.8|193957.2|193832.2|193955.3|193830.3|5
1727174410000|2024-09-24 10:40:10|193960|193835|193966|193841|193967.8|193842.8|193955.8|193830.8|13
1727174420000|2024-09-24 10:40:20|193967.9|193842.9|193967.2|193842.2|193968.5|193843.5|193967.2|193842.2|4
1727174430000|2024-09-24 10:40:30|193971.2|193846.2|193977.3|193852.3|193977.3|193852.3|193971.2|193846.2|2
1727174450000|2024-09-24 10:40:50|193978.8|193853.8|193977.2|193852.2|193982.8|193857.8|193972.7|193847.7|10
1727174460000|2024-09-24 10:41:00|193978.2|193853.2|193980|193855|193980|193855|193976.8|193851.8|12
1727174470000|2024-09-24 10:41:10|193978.4|193853.4|193977.6|193852.6|193979.4|193854.4|193974.7|193849.7|10
1727174480000|2024-09-24 10:41:20|193973.4|193848.4|193969.7|193844.7|193973.4|193848.4|193969.2|193844.2|7
1727174490000|2024-09-24 10:41:30|193970.7|193845.7|193972.6|193847.6|193972.6|193847.6|193970.7|193845.7|3
1727174500000|2024-09-24 10:41:40|193972.7|193847.7|193913.2|193788.2|193972.7|193847.7|193908|193783|11
1727174510000|2024-09-24 10:41:50|193911.3|193786.3|193883.5|193758.5|193911.3|193786.3|193882.5|193757.5|19
1727174520000|2024-09-24 10:42:00|193882.3|193757.3|193882.3|193757.3|193882.3|193757.3|193882.3|193757.3|1
1727174530000|2024-09-24 10:42:10|193878|193753|193876.1|193751.1|193878|193753|193870.2|193745.2|18
1727174540000|2024-09-24 10:42:20|193912.6|193787.6|193909.5|193784.5|193912.6|193787.6|193908.5|193783.5|14
1727174550000|2024-09-24 10:42:30|193907.8|193782.8|193909.9|193784.9|193909.9|193784.9|193907.8|193782.8|7
1727174560000|2024-09-24 10:42:40|193909.6|193784.6|193918.8|193793.8|193918.8|193793.8|193909.6|193784.6|6
1727174580000|2024-09-24 10:43:00|193918.5|193793.5|193917.4|193792.4|193919.6|193794.6|193917.4|193792.4|3
1727174590000|2024-09-24 10:43:10|193917.2|193792.2|193917.2|193792.2|193917.2|193792.2|193917.2|193792.2|1
1727174600000|2024-09-24 10:43:20|193917.4|193792.4|193917.2|193792.2|193918.6|193793.6|193916.9|193791.9|6
1727174610000|2024-09-24 10:43:30|193918.2|193793.2|193919.6|193794.6|193919.7|193794.7|193918.1|193793.1|4
1727174620000|2024-09-24 10:43:40|193920.1|193795.1|193928.5|193803.5|193928.6|193803.6|193920.1|193795.1|5
1727174630000|2024-09-24 10:43:50|193926.7|193801.7|193926.7|193801.7|193926.7|193801.7|193926.7|193801.7|1
1727174640000|2024-09-24 10:44:00|193923.9|193798.9|193931.1|193806.1|193936.9|193811.9|193891.7|193766.7|16
1727174650000|2024-09-24 10:44:10|193932.8|193807.8|193933.7|193808.7|193933.8|193808.8|193932.8|193807.8|4
1727174660000|2024-09-24 10:44:20|193932.8|193807.8|193932.6|193807.6|193932.8|193807.8|193930.8|193805.8|8
1727174680000|2024-09-24 10:44:40|193932.3|193807.3|193925.8|193800.8|193932.6|193807.6|193925.8|193800.8|12
1727174690000|2024-09-24 10:44:50|193926.2|193801.2|193926.1|193801.1|193926.4|193801.4|193926|193801|4
1727174700000|2024-09-24 10:45:00|193926.4|193801.4|193924.1|193799.1|193926.4|193801.4|193924|193799|6
1727174710000|2024-09-24 10:45:10|193925.7|193800.7|193924.2|193799.2|193925.7|193800.7|193924.2|193799.2|5
1727174720000|2024-09-24 10:45:20|193926.4|193801.4|193924.2|193799.2|193926.4|193801.4|193924.2|193799.2|2
1727174730000|2024-09-24 10:45:30|193926.3|193801.3|193927.7|193802.7|193927.7|193802.7|193926.3|193801.3|2
1727174740000|2024-09-24 10:45:40|193927.2|193802.2|193931.3|193806.3|193940.1|193815.1|193927.1|193802.1|12
1727174750000|2024-09-24 10:45:50|193929.8|193804.8|193929.8|193804.8|193934|193809|193929.8|193804.8|6
1727174760000|2024-09-24 10:46:00|193929.4|193804.4|193933.2|193808.2|193933.3|193808.3|193929.4|193804.4|7
1727174770000|2024-09-24 10:46:10|193931.9|193806.9|193934.9|193809.9|193936.5|193811.5|193931.8|193806.8|15
1727174780000|2024-09-24 10:46:20|193932.7|193807.7|193934.3|193809.3|193935|193810|193930.2|193805.2|6
1727174790000|2024-09-24 10:46:30|193934.6|193809.6|193971.8|193846.8|193972.2|193847.2|193932.8|193807.8|11
1727174800000|2024-09-24 10:46:40|193972.8|193847.8|193972|193847|193973.9|193848.9|193972|193847|5
1727174810000|2024-09-24 10:46:50|193973.3|193848.3|193970.5|193845.5|193973.3|193848.3|193969.6|193844.6|6
1727174820000|2024-09-24 10:47:00|193969.5|193844.5|193973.8|193848.8|193978.7|193853.7|193969.5|193844.5|14
1727174830000|2024-09-24 10:47:10|193972.5|193847.5|193972.6|193847.6|193973.7|193848.7|193971.4|193846.4|5
1727174840000|2024-09-24 10:47:20|193975.4|193850.4|193975.6|193850.6|193976.5|193851.5|193972.7|193847.7|10
1727174850000|2024-09-24 10:47:30|193976.8|193851.8|193974.4|193849.4|193976.9|193851.9|193974.4|193849.4|12
1727174860000|2024-09-24 10:47:40|193976.6|193851.6|193993.3|193868.3|193995|193870|193976.6|193851.6|25
1727174870000|2024-09-24 10:47:50|193991.2|193866.2|193994.5|193869.5|193998.8|193873.8|193991|193866|26
1727174880000|2024-09-24 10:48:00|193997|193872|193996|193871|193997.2|193872.2|193992.7|193867.7|12
1727174890000|2024-09-24 10:48:10|193994.5|193869.5|193990.9|193865.9|193994.5|193869.5|193990.9|193865.9|5
1727174900000|2024-09-24 10:48:20|193990.8|193865.8|193965.5|193840.5|193990.8|193865.8|193955.6|193830.6|9
1727174910000|2024-09-24 10:48:30|193965|193840|193959.9|193834.9|193965|193840|193958.1|193833.1|11
1727174920000|2024-09-24 10:48:40|193958.8|193833.8|193960.1|193835.1|193960.1|193835.1|193958.8|193833.8|2
1727174930000|2024-09-24 10:48:50|193959.1|193834.1|193957.6|193832.6|193959.1|193834.1|193957.6|193832.6|3
1727174940000|2024-09-24 10:49:00|193959.3|193834.3|193957.8|193832.8|193959.3|193834.3|193957.8|193832.8|3
1727174950000|2024-09-24 10:49:10|193967.7|193842.7|193943.6|193818.6|193973.2|193848.2|193943.4|193818.4|12
1727174960000|2024-09-24 10:49:20|193934.8|193809.8|193895.6|193770.6|193934.8|193809.8|193894.8|193769.8|4
1727174970000|2024-09-24 10:49:30|193896.1|193771.1|193895|193770|193896.1|193771.1|193893.7|193768.7|4
1727174980000|2024-09-24 10:49:40|193896.2|193771.2|193896.2|193771.2|193896.2|193771.2|193896.2|193771.2|1
1727174990000|2024-09-24 10:49:50|193896.5|193771.5|193895.8|193770.8|193896.5|193771.5|193893.6|193768.6|5
1727175000000|2024-09-24 10:50:00|193895.3|193770.3|193932.7|193807.7|193937|193812|193895.3|193770.3|20
1727175010000|2024-09-24 10:50:10|193935.7|193810.7|193918.6|193793.6|193936|193811|193902.9|193777.9|19
1727175020000|2024-09-24 10:50:20|193919.6|193794.6|193920.9|193795.9|193922.4|193797.4|193919|193794|11
1727175030000|2024-09-24 10:50:30|193920.3|193795.3|193916.3|193791.3|193921.6|193796.6|193910.1|193785.1|14
1727175040000|2024-09-24 10:50:40|193914|193789|193913.5|193788.5|193914|193789|193911.1|193786.1|6
1727175050000|2024-09-24 10:50:50|193913.2|193788.2|193910.6|193785.6|193919.3|193794.3|193910.6|193785.6|9
1727175060000|2024-09-24 10:51:00|193910.2|193785.2|193932.3|193807.3|193935.2|193810.2|193895.8|193770.8|24
1727175070000|2024-09-24 10:51:10|193924.2|193799.2|193931.4|193806.4|193934.9|193809.9|193922.8|193797.8|23
1727175080000|2024-09-24 10:51:20|193923.9|193798.9|193926.7|193801.7|193926.7|193801.7|193923.9|193798.9|9
1727175090000|2024-09-24 10:51:30|193926.4|193801.4|193932.5|193807.5|193932.5|193807.5|193926.4|193801.4|8
1727175100000|2024-09-24 10:51:40|193935.7|193810.7|193931.5|193806.5|193935.7|193810.7|193931.5|193806.5|3
1727175110000|2024-09-24 10:51:50|193934.1|193809.1|193929.6|193804.6|193935.9|193810.9|193929.6|193804.6|12
1727175120000|2024-09-24 10:52:00|193929.3|193804.3|193924.3|193799.3|193933|193808|193924.3|193799.3|8
1727175130000|2024-09-24 10:52:10|193922.8|193797.8|193895.5|193770.5|193922.8|193797.8|193892.9|193767.9|19
1727175140000|2024-09-24 10:52:20|193894.8|193769.8|193909.5|193784.5|193911.4|193786.4|193894.8|193769.8|8
1727175150000|2024-09-24 10:52:30|193909.1|193784.1|193901|193776|193911.9|193786.9|193896.5|193771.5|16
1727175160000|2024-09-24 10:52:40|193893|193768|193900.9|193775.9|193902.1|193777.1|193893|193768|15
1727175170000|2024-09-24 10:52:50|193897.7|193772.7|193894.8|193769.8|193902|193777|193893|193768|20
1727175180000|2024-09-24 10:53:00|193896|193771|193894.6|193769.6|193896|193771|193892.8|193767.8|6
1727175190000|2024-09-24 10:53:10|193885.7|193760.7|193866.4|193741.4|193887.6|193762.6|193862.5|193737.5|34
1727175200000|2024-09-24 10:53:20|193866.5|193741.5|193864|193739|193866.5|193741.5|193860.5|193735.5|11
1727175210000|2024-09-24 10:53:30|193865.2|193740.2|193864.2|193739.2|193865.3|193740.3|193864.1|193739.1|5
1727175220000|2024-09-24 10:53:40|193865.4|193740.4|193865.2|193740.2|193865.4|193740.4|193857.5|193732.5|16
1727175230000|2024-09-24 10:53:50|193861.4|193736.4|193865.2|193740.2|193865.2|193740.2|193861.4|193736.4|2
1727175240000|2024-09-24 10:54:00|193864|193739|193894|193769|193900.1|193775.1|193864|193739|20
1727175250000|2024-09-24 10:54:10|193893.9|193768.9|193887.5|193762.5|193893.9|193768.9|193887.3|193762.3|17
1727175260000|2024-09-24 10:54:20|193887.3|193762.3|193891.3|193766.3|193893.7|193768.7|193883.8|193758.8|20
1727175270000|2024-09-24 10:54:30|193891.9|193766.9|193889.7|193764.7|193894.9|193769.9|193889.7|193764.7|14
1727175280000|2024-09-24 10:54:40|193889.9|193764.9|193892.2|193767.2|193895.8|193770.8|193888.8|193763.8|9
1727175290000|2024-09-24 10:54:50|193893.6|193768.6|193890|193765|193900.2|193775.2|193889.2|193764.2|16
1727175300000|2024-09-24 10:55:00|193890.4|193765.4|193898.3|193773.3|193900.1|193775.1|193890.4|193765.4|11
1727175310000|2024-09-24 10:55:10|193898.4|193773.4|193894.2|193769.2|193898.4|193773.4|193894.2|193769.2|4
1727175320000|2024-09-24 10:55:20|193895|193770|193893.8|193768.8|193900.8|193775.8|193892|193767|14
1727175330000|2024-09-24 10:55:30|193895|193770|193891.8|193766.8|193900.9|193775.9|193890|193765|9
1727175340000|2024-09-24 10:55:40|193893.9|193768.9|193895.3|193770.3|193895.7|193770.7|193893.9|193768.9|3
1727175350000|2024-09-24 10:55:50|193893.8|193768.8|193894.4|193769.4|193898|193773|193889.5|193764.5|14
1727175360000|2024-09-24 10:56:00|193890|193765|193903.6|193778.6|193903.9|193778.9|193889.5|193764.5|8
1727175370000|2024-09-24 10:56:10|193905|193780|193927.3|193802.3|193927.3|193802.3|193905|193780|6
1727175380000|2024-09-24 10:56:20|193925.3|193800.3|193921|193796|193925.3|193800.3|193921|193796|7
1727175390000|2024-09-24 10:56:30|193924.9|193799.9|193921.3|193796.3|193924.9|193799.9|193921|193796|9
1727175400000|2024-09-24 10:56:40|193928.4|193803.4|193929.2|193804.2|193932.2|193807.2|193926.2|193801.2|14
1727175410000|2024-09-24 10:56:50|193929.7|193804.7|193927.7|193802.7|193932.1|193807.1|193927.1|193802.1|15
1727175420000|2024-09-24 10:57:00|193930.7|193805.7|193930.1|193805.1|193931.1|193806.1|193928.5|193803.5|4
1727175430000|2024-09-24 10:57:10|193931.6|193806.6|193928.2|193803.2|193931.6|193806.6|193927.1|193802.1|7
1727175440000|2024-09-24 10:57:20|193928|193803|193931.4|193806.4|193934.2|193836.8|193877.1|193801.7|10
1727175450000|2024-09-24 10:57:30|193931.9|193806.9|193931.3|193806.3|193931.9|193839.1|193889.1|193804.8|6
1727175460000|2024-09-24 10:57:40|193929.5|193804.5|193926.5|193801.5|193929.5|193835.2|193884.8|193800.8|9
1727175470000|2024-09-24 10:57:50|193927.4|193802.4|193928.3|193803.3|193930.2|193805.2|193927.4|193802.4|3
1727175480000|2024-09-24 10:58:00|193927.8|193802.8|193932.7|193807.7|193932.7|193807.7|193923.1|193798.1|12
1727175490000|2024-09-24 10:58:10|193926.5|193801.5|193930.6|193805.6|193931.4|193806.4|193924|193799|8
1727175500000|2024-09-24 10:58:20|193930.9|193805.9|193932.5|193807.5|193934.2|193809.2|193930.9|193805.9|4
1727175510000|2024-09-24 10:58:30|193931.1|193806.1|193886.1|193836.1|193932.8|193839.2|193886.1|193805.6|18
1727175520000|2024-09-24 10:58:40|193887.4|193837.4|193862|193812|193932.6|193839|193850.4|193767.1|34
1727175530000|2024-09-24 10:58:50|193904.5|193779.5|193902.6|193777.6|193904.5|193779.5|193899.3|193774.3|25
1727175540000|2024-09-24 10:59:00|193901.2|193776.2|193862.8|193812.8|193902.1|193814.6|193856.3|193771.8|20
1727175550000|2024-09-24 10:59:10|193861.7|193811.7|193862.4|193812.4|193863.8|193813.8|193856.3|193806.3|13
1727175560000|2024-09-24 10:59:20|193861.5|193811.5|193858.8|193808.8|193862.4|193812.4|193858.5|193808.5|15
1727175570000|2024-09-24 10:59:30|193864|193814|193861|193811|193864|193814|193860.1|193810.1|25
1727175580000|2024-09-24 10:59:40|193860.9|193810.9|193862.6|193812.6|193862.6|193812.6|193858.5|193808.5|27
1727175590000|2024-09-24 10:59:50|193861|193811|193857.4|193807.4|193861.8|193811.8|193855.3|193805.3|27
1727175600000|2024-09-24 11:00:00|193863.8|193813.8|193858.1|193808.1|193863.8|193813.8|193855.1|193805.1|14
1727175610000|2024-09-24 11:00:10|193857.1|193807.1|193855.8|193730.8|193863.7|193811.6|193855.2|193730.2|10
1727175620000|2024-09-24 11:00:20|193853.1|193728.1|193829.3|193704.3|193860.3|193735.3|193826|193701|18
1727175630000|2024-09-24 11:00:30|193826.4|193701.4|193784.4|193734.4|193828.1|193738.5|193784.2|193701.4|8
1727175640000|2024-09-24 11:00:40|193788.3|193738.3|193798.3|193748.3|193812.4|193762.4|193784.5|193734.5|24
1727175650000|2024-09-24 11:00:50|193797.3|193747.3|193798.4|193748.4|193802.1|193752.1|193796.6|193746.6|5
1727175660000|2024-09-24 11:01:00|193803|193753|193798|193748|193804.6|193754.6|193796.9|193746.9|14
1727175670000|2024-09-24 11:01:10|193799|193749|193796.9|193746.9|193805|193755|193796.9|193746.9|11
1727175680000|2024-09-24 11:01:20|193801.8|193751.8|193801.1|193751.1|193806.6|193756.6|193799.5|193749.5|12
1727175690000|2024-09-24 11:01:30|193799.9|193749.9|193800|193750|193808.6|193758.6|193796.8|193746.8|14
1727175700000|2024-09-24 11:01:40|193803.5|193753.5|193802.9|193752.9|193807.9|193757.9|193796.4|193746.4|19
1727175710000|2024-09-24 11:01:50|193802.5|193752.5|193824.8|193699.8|193829.2|193753.2|193799.4|193696|25
1727175720000|2024-09-24 11:02:00|193827.1|193702.1|193870.7|193745.7|193870.7|193745.7|193827.1|193702.1|17
1727175730000|2024-09-24 11:02:10|193877|193752|193860.5|193735.5|193877|193752|193857.3|193732.3|18
1727175740000|2024-09-24 11:02:20|193862.9|193737.9|193901|193776|193902.8|193777.8|193862.6|193737.6|30
1727175750000|2024-09-24 11:02:30|193898.7|193773.7|193904.8|193779.8|193906.7|193781.7|193898.7|193773.7|11
1727175760000|2024-09-24 11:02:40|193904.5|193779.5|193901.8|193776.8|193908.5|193783.5|193900.9|193775.9|11
1727175770000|2024-09-24 11:02:50|193902|193777|193877.8|193752.8|193902|193777|193877.8|193752.8|11
1727175780000|2024-09-24 11:03:00|193877.5|193752.5|193890.3|193765.3|193892.3|193767.3|193876.6|193751.6|8
1727175790000|2024-09-24 11:03:10|193889.6|193764.6|193919|193794|193919|193794|193885.1|193760.1|15
1727175800000|2024-09-24 11:03:20|193922.9|193797.9|193920.1|193795.1|193922.9|193797.9|193916.5|193791.5|18
1727175810000|2024-09-24 11:03:30|193917.9|193792.9|193931.9|193806.9|193935.5|193810.5|193917.9|193792.9|23
1727175820000|2024-09-24 11:03:40|193930.3|193805.3|193946|193821|193950|193825|193930.1|193805.1|16
1727175830000|2024-09-24 11:03:50|193945.6|193820.6|193940.8|193815.8|193947.5|193822.5|193937.8|193812.8|12
1727175840000|2024-09-24 11:04:00|193942.1|193817.1|193944.5|193819.5|193949.8|193824.8|193939.2|193814.2|8
1727175850000|2024-09-24 11:04:10|193943.8|193818.8|193944|193819|193949.3|193824.3|193943.8|193818.8|4
1727175860000|2024-09-24 11:04:20|193943.2|193818.2|193910.7|193860.7|193953.8|193862.5|193906.8|193818.2|23
1727175870000|2024-09-24 11:04:30|193910.8|193860.8|193905.4|193855.4|193914.4|193864.4|193904.8|193854.8|19
1727175880000|2024-09-24 11:04:40|193909.8|193859.8|193917.3|193867.3|193921.6|193871.6|193909.8|193859.8|4
1727175890000|2024-09-24 11:04:50|193918.3|193868.3|193910.8|193860.8|193919.1|193869.1|193904.8|193854.8|14
1727175900000|2024-09-24 11:05:00|193914.9|193864.9|193913.5|193863.5|193914.9|193864.9|193903.7|193853.7|11
1727175910000|2024-09-24 11:05:10|193912.2|193862.2|193990|193865|193997.6|193908.2|193912.2|193839.1|34
1727175920000|2024-09-24 11:05:20|193988.7|193863.7|193954.4|193829.4|193992|193867|193947.3|193822.3|31
1727175930000|2024-09-24 11:05:30|193951.7|193826.7|193962.8|193837.8|193965|193840|193951.3|193826.3|20
1727175940000|2024-09-24 11:05:40|193961.5|193836.5|193966.6|193841.6|193966.6|193841.6|193954.4|193829.4|12
1727175950000|2024-09-24 11:05:50|193964.7|193839.7|193953.2|193828.2|193967|193842|193951.3|193826.3|14
1727175960000|2024-09-24 11:06:00|193948.1|193823.1|193935.4|193810.4|193955.5|193830.5|193934.1|193809.1|17
1727175970000|2024-09-24 11:06:10|193930.9|193805.9|193939.4|193814.4|193939.4|193814.4|193924.5|193799.5|18
1727175980000|2024-09-24 11:06:20|193949.7|193824.7|193956.7|193831.7|193960.4|193835.4|193946.2|193821.2|21
1727175990000|2024-09-24 11:06:30|193959.9|193834.9|193955.3|193830.3|193963.2|193838.2|193953.6|193828.6|23
1727176000000|2024-09-24 11:06:40|193954.4|193829.4|193956.3|193831.3|193963.6|193838.6|193952.6|193827.6|25
1727176010000|2024-09-24 11:06:50|193956.1|193831.1|193954.9|193829.9|193958.7|193833.7|193954.9|193829.9|12
1727176020000|2024-09-24 11:07:00|193957.9|193832.9|193961.1|193836.1|193964.1|193839.1|193955|193830|18
1727176030000|2024-09-24 11:07:10|193956.5|193831.5|193952.7|193827.7|193956.5|193831.5|193942.7|193817.7|15
1727176040000|2024-09-24 11:07:20|193951.7|193826.7|193954.4|193829.4|193964.4|193839.4|193951.7|193826.7|17
1727176050000|2024-09-24 11:07:30|193947.3|193822.3|193941.5|193816.5|193948.2|193823.2|193938.7|193813.7|13
1727176060000|2024-09-24 11:07:40|193938|193813|193923.6|193798.6|193938|193813|193919.2|193794.2|17
1727176070000|2024-09-24 11:07:50|193918.9|193793.9|193953.3|193828.3|193970.3|193845.3|193918.9|193793.9|18
1727176080000|2024-09-24 11:08:00|193944.4|193819.4|193944.5|193819.5|193948.2|193823.2|193919.2|193794.2|38
1727176090000|2024-09-24 11:08:10|193944.7|193819.7|193956.7|193831.7|193962.4|193837.4|193944.7|193819.7|21
1727176100000|2024-09-24 11:08:20|193950|193825|193952.6|193827.6|193963.9|193838.9|193944.7|193819.7|36
1727176110000|2024-09-24 11:08:30|193954|193829|193951.8|193826.8|193964.9|193839.9|193947.2|193822.2|32
1727176120000|2024-09-24 11:08:40|193952.5|193827.5|193949.1|193824.1|193955.5|193830.5|193945.4|193820.4|32
1727176130000|2024-09-24 11:08:50|193950.1|193825.1|193960.1|193835.1|193966.9|193841.9|193948.2|193823.2|33
1727176140000|2024-09-24 11:09:00|193959.8|193834.8|193956.3|193831.3|193965|193840|193951.8|193826.8|37
1727176150000|2024-09-24 11:09:10|193959.4|193834.4|193964|193839|193964|193839|193952.6|193827.6|38
1727176160000|2024-09-24 11:09:20|193960|193835|193960.8|193835.8|193967.6|193842.6|193952.2|193827.2|37
1727176170000|2024-09-24 11:09:30|193962.7|193837.7|193965.9|193840.9|193971.1|193846.1|193957|193832|38
1727176180000|2024-09-24 11:09:40|193965.5|193840.5|193962.2|193837.2|193965.5|193840.5|193954.4|193829.4|38
1727176190000|2024-09-24 11:09:50|193964.7|193839.7|193952.3|193827.3|193965.7|193840.7|193952.3|193827.3|35
1727176200000|2024-09-24 11:10:00|193955.8|193830.8|193966.9|193841.9|193972.7|193847.7|193951.1|193826.1|32
1727176210000|2024-09-24 11:10:10|193959.1|193834.1|193924.1|193874.1|193963|193881.9|193917.2|193831.9|35
1727176220000|2024-09-24 11:10:20|193919.6|193869.6|193911.3|193861.3|193927.3|193877.3|193911.3|193861.3|31
1727176230000|2024-09-24 11:10:30|193919.7|193869.7|193914.5|193864.5|193928.1|193878.1|193911.2|193861.2|33
1727176240000|2024-09-24 11:10:40|193913.5|193863.5|193885.9|193835.9|193919|193869|193881.4|193831.4|32
1727176250000|2024-09-24 11:10:50|193886.6|193836.6|193849.4|193799.4|193887.2|193837.2|193836|193786|30
1727176260000|2024-09-24 11:11:00|193843.4|193793.4|193834.7|193784.7|193852.5|193802.5|193817.5|193767.5|32
1727176270000|2024-09-24 11:11:10|193832.1|193782.1|193828.4|193778.4|193832.1|193782.1|193826.2|193776.2|31
1727176280000|2024-09-24 11:11:20|193830.4|193780.4|193831|193781|193832.5|193782.5|193826.3|193776.3|29
1727176290000|2024-09-24 11:11:30|193830.1|193780.1|193835.2|193785.2|193836.9|193786.9|193827.3|193777.3|23
1727176300000|2024-09-24 11:11:40|193836.4|193786.4|193835.8|193785.8|193838|193788|193825.9|193775.9|37
1727176310000|2024-09-24 11:11:50|193828.5|193778.5|193835.4|193785.4|193837.4|193787.4|193828|193778|31
1727176320000|2024-09-24 11:12:00|193834.5|193784.5|193865.5|193740.5|193865.5|193788.4|193828.2|193740.5|35
1727176330000|2024-09-24 11:12:10|193866.4|193741.4|193840.6|193715.6|193870.5|193745.5|193834.2|193709.2|29
1727176340000|2024-09-24 11:12:20|193843.9|193718.9|193833.2|193708.2|193847.8|193722.8|193830|193705|35
1727176350000|2024-09-24 11:12:30|193832.1|193707.1|193820.1|193695.1|193836.4|193711.4|193815.2|193690.2|24
1727176360000|2024-09-24 11:12:40|193821|193696|193820.7|193695.7|193825.6|193700.6|193819.1|193694.1|21
1727176370000|2024-09-24 11:12:50|193818.7|193693.7|193818|193693|193825.4|193700.4|193818|193693|16
1727176380000|2024-09-24 11:13:00|193818.8|193693.8|193823.3|193698.3|193823.7|193698.7|193817.6|193692.6|11
1727176390000|2024-09-24 11:13:10|193822.5|193697.5|193822|193697|193824.1|193699.1|193815.2|193690.2|21
1727176400000|2024-09-24 11:13:20|193814.4|193689.4|193824.6|193699.6|193824.6|193699.6|193814.4|193689.4|20
1727176410000|2024-09-24 11:13:30|193823.7|193698.7|193815.7|193690.7|193824.5|193699.5|193815.4|193690.4|14
1727176420000|2024-09-24 11:13:40|193816.8|193691.8|193815.9|193690.9|193817.4|193692.4|193815.2|193690.2|9
1727176430000|2024-09-24 11:13:50|193817.6|193692.6|193743.2|193693.2|193817.6|193695.5|193740|193664.3|17
1727176440000|2024-09-24 11:14:00|193744.1|193694.1|193737.7|193687.7|193780.2|193730.2|193737.1|193687.1|22
1727176450000|2024-09-24 11:14:10|193740.8|193690.8|193744.9|193694.9|193744.9|193694.9|193737.5|193687.5|16
1727176460000|2024-09-24 11:14:20|193745|193695|193753.9|193703.9|193758.7|193708.7|193731.7|193681.7|10
1727176470000|2024-09-24 11:14:30|193755|193705|193742.7|193692.7|193755.2|193705.2|193742.7|193692.7|16
1727176480000|2024-09-24 11:14:40|193744.1|193694.1|193743|193693|193745.8|193695.8|193740.7|193690.7|19
1727176490000|2024-09-24 11:14:50|193742.7|193692.7|193749|193699|193750.2|193700.2|193741.9|193691.9|11
1727176500000|2024-09-24 11:15:00|193750.1|193700.1|193702.3|193652.3|193751.6|193701.6|193687.3|193637.3|16
1727176510000|2024-09-24 11:15:10|193701|193651|193694.7|193644.7|193704.9|193654.9|193680.8|193630.8|33
1727176520000|2024-09-24 11:15:20|193691.8|193641.8|193698.9|193648.9|193701.3|193651.3|193668.2|193618.2|28
1727176530000|2024-09-24 11:15:30|193697.2|193647.2|193693.8|193643.8|193700.5|193650.5|193692|193642|12
1727176540000|2024-09-24 11:15:40|193692.2|193642.2|193690.4|193640.4|193692.2|193642.2|193690.4|193640.4|4
1727176550000|2024-09-24 11:15:50|193689.2|193639.2|193690.9|193640.9|193692.9|193642.9|193689.2|193639.2|10
1727176560000|2024-09-24 11:16:00|193689.9|193639.9|193674.2|193624.2|193689.9|193639.9|193674.2|193624.2|16
1727176570000|2024-09-24 11:16:10|193673.9|193623.9|193677.6|193627.6|193681.8|193631.8|193673.3|193623.3|17
1727176580000|2024-09-24 11:16:20|193679.3|193629.3|193679.1|193629.1|193682.1|193632.1|193675.7|193625.7|20
1727176590000|2024-09-24 11:16:30|193679.2|193629.2|193678.2|193628.2|193679.8|193629.8|193674.4|193624.4|19
1727176600000|2024-09-24 11:16:40|193676.5|193626.5|193668.1|193618.1|193680.2|193630.2|193663.1|193613.1|28
1727176610000|2024-09-24 11:16:50|193665.9|193615.9|193666.9|193616.9|193669.7|193619.7|193665.9|193615.9|8
1727176620000|2024-09-24 11:17:00|193665.5|193615.5|193647.7|193597.7|193665.5|193615.5|193643.4|193593.4|15
1727176630000|2024-09-24 11:17:10|193647.3|193597.3|193658.6|193608.6|193663.2|193613.2|193647.3|193597.3|11
1727176640000|2024-09-24 11:17:20|193657.6|193607.6|193649.3|193599.3|193657.6|193607.6|193649.3|193599.3|5
1727176650000|2024-09-24 11:17:30|193649.4|193599.4|193661.2|193611.2|193661.3|193611.3|193649.4|193599.4|13
1727176660000|2024-09-24 11:17:40|193663|193613|193657.1|193607.1|193663|193613|193650.3|193600.3|11
1727176670000|2024-09-24 11:17:50|193659|193609|193654.3|193604.3|193666.8|193616.8|193654.3|193604.3|9
1727176680000|2024-09-24 11:18:00|193657.7|193607.7|193668.5|193618.5|193668.5|193618.5|193654.7|193604.7|20
1727176690000|2024-09-24 11:18:10|193668|193618|193663.8|193613.8|193669.2|193619.2|193663.3|193613.3|12
1727176700000|2024-09-24 11:18:20|193665|193615|193657.1|193607.1|193667.6|193617.6|193650.5|193600.5|18
1727176710000|2024-09-24 11:18:30|193658.3|193608.3|193660.6|193610.6|193662|193612|193653.2|193603.2|14
1727176720000|2024-09-24 11:18:40|193659.8|193609.8|193662.5|193612.5|193662.5|193612.5|193658.6|193608.6|12
1727176730000|2024-09-24 11:18:50|193663.7|193613.7|193660.5|193610.5|193668|193618|193657.2|193607.2|11
1727176740000|2024-09-24 11:19:00|193658.6|193608.6|193628.2|193578.2|193659.6|193609.6|193625.8|193575.8|14
1727176750000|2024-09-24 11:19:10|193627.3|193577.3|193622.6|193572.6|193629.3|193579.3|193622.6|193572.6|9
1727176760000|2024-09-24 11:19:20|193623.9|193573.9|193626.1|193576.1|193626.1|193576.1|193622.8|193572.8|7
1727176770000|2024-09-24 11:19:30|193624.6|193574.6|193623.3|193573.3|193624.6|193574.6|193623.3|193573.3|2
1727176780000|2024-09-24 11:19:40|193623.2|193573.2|193623.1|193573.1|193624.7|193574.7|193623.1|193573.1|5
1727176790000|2024-09-24 11:19:50|193622.2|193572.2|193622.2|193572.2|193622.2|193572.2|193622.2|193572.2|1
1727176800000|2024-09-24 11:20:00|193623.2|193573.2|193621.4|193571.4|193623.2|193573.2|193620.9|193570.9|6
1727176810000|2024-09-24 11:20:10|193622.4|193572.4|193622.4|193572.4|193622.4|193572.4|193621.2|193571.2|3
1727176830000|2024-09-24 11:20:30|193622.3|193572.3|193621.1|193571.1|193622.8|193572.8|193616.6|193566.6|14
1727176840000|2024-09-24 11:20:40|193620.4|193570.4|193621.3|193571.3|193621.3|193571.3|193617.3|193567.3|9
1727176850000|2024-09-24 11:20:50|193620.7|193570.7|193624.3|193574.3|193624.3|193574.3|193619.2|193569.2|12
1727176860000|2024-09-24 11:21:00|193696.8|193571.8|193693|193568|193705.2|193580.2|193693|193568|26
1727176870000|2024-09-24 11:21:10|193693.5|193568.5|193696|193571|193701|193576|193693.3|193568.3|10
1727176880000|2024-09-24 11:21:20|193696.7|193571.7|193703.1|193578.1|193707.3|193582.3|193694.4|193569.4|17
1727176890000|2024-09-24 11:21:30|193704.3|193579.3|193700|193575|193704.4|193579.4|193698.9|193573.9|12
1727176900000|2024-09-24 11:21:40|193698.7|193573.7|193701.1|193576.1|193703.7|193578.7|193698.7|193573.7|14
1727176910000|2024-09-24 11:21:50|193701.8|193576.8|193706.5|193581.5|193707|193582|193699.1|193574.1|10
1727176920000|2024-09-24 11:22:00|193700.7|193575.7|193698.6|193573.6|193703.6|193578.6|193698.6|193573.6|14
1727176930000|2024-09-24 11:22:10|193701.3|193576.3|193734.7|193609.7|193743.5|193618.5|193701.3|193576.3|14
1727176940000|2024-09-24 11:22:20|193731.5|193606.5|193726.7|193601.7|193734.4|193609.4|193724|193599|14
1727176950000|2024-09-24 11:22:30|193727|193602|193724|193599|193732.1|193607.1|193722.9|193597.9|13
1727176960000|2024-09-24 11:22:40|193724.5|193599.5|193718.1|193593.1|193724.5|193599.5|193718.1|193593.1|12
1727176970000|2024-09-24 11:22:50|193723.4|193598.4|193721.4|193596.4|193723.4|193598.4|193718.7|193593.7|8
1727176980000|2024-09-24 11:23:00|193719.5|193594.5|193721.1|193596.1|193726.7|193601.7|193719.5|193594.5|12
1727176990000|2024-09-24 11:23:10|193726.7|193601.7|193726.2|193601.2|193727.2|193602.2|193722.1|193597.1|13
1727177000000|2024-09-24 11:23:20|193726|193601|193774.7|193649.7|193774.7|193649.7|193726|193601|21
1727177010000|2024-09-24 11:23:30|193776.2|193651.2|193810.9|193685.9|193821.8|193696.8|193776.2|193651.2|16
1727177020000|2024-09-24 11:23:40|193810.1|193685.1|193852.7|193727.7|193852.7|193727.7|193807.6|193682.6|23
1727177030000|2024-09-24 11:23:50|193853.5|193728.5|193841.8|193716.8|193853.5|193728.5|193841.8|193716.8|7
1727177040000|2024-09-24 11:24:00|193841.6|193716.6|193831.2|193706.2|193841.6|193716.6|193831.2|193706.2|7
1727177050000|2024-09-24 11:24:10|193832.9|193707.9|193870.9|193745.9|193881.5|193756.5|193823.7|193698.7|20
1727177060000|2024-09-24 11:24:20|193868.4|193743.4|193874|193749|193874|193749|193867.6|193742.6|8
1727177070000|2024-09-24 11:24:30|193875|193750|193873.8|193748.8|193875|193750|193873.8|193748.8|2
1727177080000|2024-09-24 11:24:40|193872.6|193747.6|193871.8|193746.8|193875.9|193750.9|193866.6|193741.6|20
1727177090000|2024-09-24 11:24:50|193872.8|193747.8|193872.7|193747.7|193873.6|193797.4|193833.4|193724.6|17
1727177100000|2024-09-24 11:25:00|193870.1|193745.1|193853.1|193728.1|193871.4|193746.4|193846.4|193721.4|12
1727177110000|2024-09-24 11:25:10|193851.8|193726.8|193846.8|193721.8|193853.2|193728.2|193846.8|193721.8|8
1727177120000|2024-09-24 11:25:20|193845.7|193720.7|193843.5|193718.5|193845.7|193720.7|193843.5|193718.5|6
1727177130000|2024-09-24 11:25:30|193842.3|193717.3|193842.3|193717.3|193847.1|193722.1|193842|193717|10
1727177140000|2024-09-24 11:25:40|193844.6|193719.6|193842.9|193717.9|193846.7|193721.7|193842.9|193717.9|11
1727177150000|2024-09-24 11:25:50|193844|193719|193846|193721|193846.6|193721.6|193844|193719|8
1727177160000|2024-09-24 11:26:00|193873.7|193748.7|193873.7|193748.7|193877.7|193752.7|193869|193744|26
1727177170000|2024-09-24 11:26:10|193873.4|193748.4|193873|193748|193880.6|193755.6|193871.7|193746.7|16
1727177180000|2024-09-24 11:26:20|193876.6|193751.6|193885.5|193760.5|193885.5|193760.5|193876.6|193751.6|7
1727177190000|2024-09-24 11:26:30|193884.6|193759.6|193885.9|193760.9|193885.9|193760.9|193884.5|193759.5|7
1727177200000|2024-09-24 11:26:40|193884.7|193759.7|193886|193761|193886.9|193761.9|193884.7|193759.7|7
1727177210000|2024-09-24 11:26:50|193883.9|193758.9|193883.8|193758.8|193883.9|193758.9|193883.8|193758.8|2
1727177220000|2024-09-24 11:27:00|193885.3|193760.3|193885.2|193760.2|193885.3|193760.3|193882.2|193757.2|9
1727177230000|2024-09-24 11:27:10|193886.9|193761.9|193902.3|193777.3|193903.2|193778.2|193885.6|193760.6|9
1727177240000|2024-09-24 11:27:20|193902.2|193777.2|193898.9|193773.9|193902.2|193777.2|193898.5|193773.5|7
1727177260000|2024-09-24 11:27:40|193896.9|193771.9|193898.7|193773.7|193900|193775|193890.9|193765.9|20
1727177270000|2024-09-24 11:27:50|193896.8|193771.8|193893.8|193768.8|193896.8|193771.8|193888.1|193763.1|16
1727177280000|2024-09-24 11:28:00|193892.9|193767.9|193896.3|193771.3|193896.3|193771.3|193889.5|193764.5|14
1727177290000|2024-09-24 11:28:10|193891.8|193766.8|193892.9|193767.9|193894.1|193769.1|193891.4|193766.4|13
1727177300000|2024-09-24 11:28:20|193894.5|193769.5|193891.7|193766.7|193897.3|193772.3|193891.7|193766.7|6
1727177320000|2024-09-24 11:28:40|193890.4|193765.4|193895.6|193770.6|193895.6|193770.6|193890.4|193765.4|4
1727177330000|2024-09-24 11:28:50|193894.6|193769.6|193894.9|193769.9|193894.9|193769.9|193889.6|193764.6|6
1727177340000|2024-09-24 11:29:00|193896|193771|193892.8|193767.8|193896|193771|193890.3|193765.3|18
1727177350000|2024-09-24 11:29:10|193893.3|193768.3|193890.2|193765.2|193896.5|193771.5|193887.7|193762.7|22
1727177360000|2024-09-24 11:29:20|193891.9|193766.9|193891.8|193766.8|193892.9|193767.9|193890.7|193765.7|14
1727177370000|2024-09-24 11:29:30|193893.1|193768.1|193890.7|193765.7|193893.1|193768.1|193888.8|193763.8|5
1727177380000|2024-09-24 11:29:40|193892.9|193767.9|193891.6|193766.6|193892.9|193767.9|193891.4|193766.4|4
1727177390000|2024-09-24 11:29:50|193890.9|193765.9|193888.7|193763.7|193890.9|193765.9|193888.7|193763.7|4
1727177400000|2024-09-24 11:30:00|193889.7|193764.7|193854.7|193804.7|193889.7|193813|193852.9|193764.7|21
1727177410000|2024-09-24 11:30:10|193853.8|193803.8|193850.8|193800.8|193856.9|193806.9|193847.4|193797.4|4
1727177420000|2024-09-24 11:30:20|193852.8|193802.8|193854.5|193804.5|193854.5|193804.5|193852.7|193802.7|4
1727177430000|2024-09-24 11:30:30|193859|193809|193855.8|193805.8|193860.9|193810.9|193852|193802|15
1727177440000|2024-09-24 11:30:40|193853.9|193803.9|193859.8|193809.8|193859.8|193809.8|193851.7|193801.7|13
1727177450000|2024-09-24 11:30:50|193856.2|193806.2|193859.7|193809.7|193861.7|193811.7|193853.2|193803.2|12
1727177460000|2024-09-24 11:31:00|193861|193811|193861.3|193811.3|193870.4|193820.4|193853.9|193803.9|22
1727177470000|2024-09-24 11:31:10|193856.8|193806.8|193854|193804|193860.2|193810.2|193849.5|193799.5|21
1727177480000|2024-09-24 11:31:20|193849.4|193799.4|193853.4|193803.4|193855.5|193805.5|193849.4|193799.4|18
1727177490000|2024-09-24 11:31:30|193852.4|193802.4|193858.3|193808.3|193860.9|193810.9|193852.4|193802.4|19
1727177500000|2024-09-24 11:31:40|193859.5|193809.5|193853.9|193803.9|193860.2|193810.2|193853.9|193803.9|20
1727177510000|2024-09-24 11:31:50|193865.6|193815.6|193859.1|193809.1|193867.8|193817.8|193851.7|193801.7|34
1727177520000|2024-09-24 11:32:00|193855.7|193805.7|193852.3|193802.3|193859.5|193809.5|193852.2|193802.2|29
1727177530000|2024-09-24 11:32:10|193857.6|193807.6|193859|193809|193861|193811|193854.4|193804.4|24
1727177540000|2024-09-24 11:32:20|193855.4|193805.4|193854.7|193804.7|193860.1|193810.1|193854.7|193804.7|15
1727177550000|2024-09-24 11:32:30|193858.1|193808.1|193858.9|193808.9|193860.2|193810.2|193854.6|193804.6|17
1727177560000|2024-09-24 11:32:40|193855.3|193805.3|193859|193809|193859|193809|193852.7|193802.7|12
1727177570000|2024-09-24 11:32:50|193854.6|193804.6|193862.5|193812.5|193862.5|193812.5|193854|193804|14
1727177580000|2024-09-24 11:33:00|193863.1|193813.1|193813.3|193763.3|193863.1|193813.1|193811|193761|26
1727177590000|2024-09-24 11:33:10|193810|193760|193814.3|193764.3|193815.7|193765.7|193806.9|193756.9|18
1727177600000|2024-09-24 11:33:20|193813.3|193763.3|193810.9|193760.9|193814.6|193764.6|193807.3|193757.3|21
1727177610000|2024-09-24 11:33:30|193808.1|193758.1|193816.4|193766.4|193816.7|193766.7|193807.2|193757.2|8
1727177620000|2024-09-24 11:33:40|193817.3|193767.3|193813|193763|193817.3|193767.3|193813|193763|10
1727177630000|2024-09-24 11:33:50|193814|193764|193818.4|193768.4|193821.3|193771.3|193813.7|193763.7|15
1727177640000|2024-09-24 11:34:00|193821.9|193771.9|193817.9|193767.9|193824.3|193774.3|193816.4|193766.4|8
1727177650000|2024-09-24 11:34:10|193818.6|193768.6|193825.4|193775.4|193830.5|193780.5|193818.6|193768.6|25
1727177660000|2024-09-24 11:34:20|193821.9|193771.9|193827.6|193777.6|193827.7|193777.7|193821.9|193771.9|13
1727177670000|2024-09-24 11:34:30|193823.9|193773.9|193872.7|193822.7|193872.7|193822.7|193822.9|193772.9|20
1727177680000|2024-09-24 11:34:40|193869.6|193819.6|193861.8|193811.8|193871|193821|193857|193807|23
1727177690000|2024-09-24 11:34:50|193862.7|193812.7|193861.4|193811.4|193863.4|193813.4|193853.1|193803.1|17
1727177700000|2024-09-24 11:35:00|193856.2|193806.2|193862.4|193812.4|193862.4|193812.4|193855.6|193805.6|11
1727177710000|2024-09-24 11:35:10|193863.1|193813.1|193867.4|193817.4|193868.5|193818.5|193859.9|193809.9|11
1727177720000|2024-09-24 11:35:20|193866.2|193816.2|193863|193813|193869|193819|193859.2|193809.2|12
1727177730000|2024-09-24 11:35:30|193864.6|193814.6|193863.5|193813.5|193864.6|193814.6|193859|193809|6
1727177740000|2024-09-24 11:35:40|193859.5|193809.5|193863.8|193813.8|193863.8|193813.8|193858.3|193808.3|5
1727177750000|2024-09-24 11:35:50|193859.3|193809.3|193891.4|193841.4|193892.2|193842.2|193853.6|193803.6|19
1727177760000|2024-09-24 11:36:00|193893.3|193843.3|193893.4|193843.4|193895.1|193845.1|193890.3|193840.3|15
1727177770000|2024-09-24 11:36:10|193894.7|193844.7|193894.1|193844.1|193894.9|193844.9|193892.8|193842.8|13
1727177780000|2024-09-24 11:36:20|193894|193844|193894|193844|193895.4|193845.4|193890.6|193840.6|16
1727177790000|2024-09-24 11:36:30|193895.1|193845.1|193893.5|193843.5|193895.3|193845.3|193890|193840|25
1727177800000|2024-09-24 11:36:40|193894.5|193844.5|193894.4|193844.4|193895.1|193845.1|193890|193840|26
1727177810000|2024-09-24 11:36:50|193890.8|193840.8|193893.4|193843.4|193895.1|193845.1|193888|193838|26
1727177820000|2024-09-24 11:37:00|193888.4|193838.4|193888.4|193838.4|193894.4|193844.4|193887.6|193837.6|27
1727177830000|2024-09-24 11:37:10|193893.5|193843.5|193893.9|193843.9|193894.8|193844.8|193888.4|193838.4|26
1727177840000|2024-09-24 11:37:20|193895|193845|193892.2|193842.2|193895|193845|193892.1|193842.1|9
1727177850000|2024-09-24 11:37:30|193893.8|193843.8|193893.6|193843.6|193895|193845|193893.6|193843.6|4
1727177860000|2024-09-24 11:37:40|193893.4|193843.4|193889.6|193839.6|193894.9|193844.9|193889.6|193839.6|4
1727177870000|2024-09-24 11:37:50|193892.8|193842.8|193892.2|193842.2|193894.2|193844.2|193892.2|193842.2|7
1727177880000|2024-09-24 11:38:00|193893.6|193843.6|193894.5|193844.5|193894.5|193844.5|193891|193841|14
1727177890000|2024-09-24 11:38:10|193892.6|193842.6|193898.5|193848.5|193899.4|193849.4|193892.6|193842.6|32
1727177900000|2024-09-24 11:38:20|193898.4|193848.4|193898.4|193848.4|193903.4|193853.4|193895.4|193845.4|26
1727177910000|2024-09-24 11:38:30|193902.3|193852.3|193899.5|193849.5|193902.3|193852.3|193895.6|193845.6|16
1727177920000|2024-09-24 11:38:40|193903.6|193853.6|193899.3|193849.3|193903.6|193853.6|193894.9|193844.9|22
1727177930000|2024-09-24 11:38:50|193893.2|193843.2|193901.9|193851.9|193902.8|193852.8|193893.2|193843.2|25
1727177940000|2024-09-24 11:39:00|193898|193848|193900.3|193850.3|193902.1|193852.1|193892.6|193842.6|19
1727177950000|2024-09-24 11:39:10|193898.2|193848.2|193908.5|193858.5|193908.5|193858.5|193893.7|193843.7|14
1727177960000|2024-09-24 11:39:20|193922.1|193872.1|193923.4|193873.4|193926|193876|193919.9|193869.9|12
1727177970000|2024-09-24 11:39:30|193924.5|193874.5|193925|193875|193925.6|193875.6|193920.6|193870.6|12
1727177980000|2024-09-24 11:39:40|193926.3|193876.3|193933.2|193883.2|193935.1|193885.1|193926.3|193876.3|7
1727177990000|2024-09-24 11:39:50|193932.6|193882.6|193934.6|193884.6|193935.1|193885.1|193929.8|193879.8|10
1727178000000|2024-09-24 11:40:00|193930.1|193880.1|193935.3|193885.3|193935.3|193885.3|193930.1|193880.1|7
1727178020000|2024-09-24 11:40:20|193932.1|193882.1|193934.6|193884.6|193936.9|193886.9|193928.9|193878.9|8
1727178030000|2024-09-24 11:40:30|193933.3|193883.3|193934.7|193884.7|193934.7|193884.7|193933.3|193883.3|2
1727178040000|2024-09-24 11:40:40|193936.3|193886.3|193936.3|193886.3|193936.3|193886.3|193936.3|193886.3|1
1727178050000|2024-09-24 11:40:50|193937|193887|193935.7|193885.7|193937|193887|193935.1|193885.1|5
1727178060000|2024-09-24 11:41:00|193934.7|193884.7|193934.8|193884.8|193934.8|193884.8|193933.8|193883.8|3
1727178070000|2024-09-24 11:41:10|193933.7|193883.7|193933.7|193883.7|193933.7|193883.7|193933.7|193883.7|1
1727178080000|2024-09-24 11:41:20|193935.1|193885.1|193935|193885|193939.5|193889.5|193931.8|193881.8|11
1727178090000|2024-09-24 11:41:30|193935.9|193885.9|193936.1|193886.1|193936.2|193886.2|193931.8|193881.8|8
1727178100000|2024-09-24 11:41:40|193934.5|193884.5|193935.4|193885.4|193935.4|193885.4|193934.5|193884.5|2
1727178110000|2024-09-24 11:41:50|193936.6|193886.6|193935.2|193885.2|193938.2|193888.2|193935.2|193885.2|8
1727178120000|2024-09-24 11:42:00|193936.6|193886.6|193937|193887|193937|193887|193935.4|193885.4|5
1727178130000|2024-09-24 11:42:10|193935.8|193885.8|193936|193886|193937.3|193887.3|193935.8|193885.8|3
1727178140000|2024-09-24 11:42:20|193933.6|193883.6|193936.2|193886.2|193936.2|193886.2|193933.6|193883.6|2
1727178160000|2024-09-24 11:42:40|193938|193888|193936|193886|193938|193888|193931.3|193881.3|6
1727178170000|2024-09-24 11:42:50|193937.2|193887.2|193937.2|193887.2|193937.2|193887.2|193935.6|193885.6|3
1727178180000|2024-09-24 11:43:00|193935.4|193885.4|193944.3|193894.3|193944.3|193894.3|193935.4|193885.4|3
1727178190000|2024-09-24 11:43:10|193944.8|193894.8|193973.8|193923.8|193976.4|193926.4|193944.8|193894.8|17
1727178200000|2024-09-24 11:43:20|193975.2|193925.2|193975.2|193925.2|193976.3|193926.3|193971.2|193921.2|6
1727178210000|2024-09-24 11:43:30|193974.7|193924.7|193973.8|193923.8|193977.1|193927.1|193973.8|193923.8|5
1727178220000|2024-09-24 11:43:40|193974.6|193924.6|193975.6|193925.6|193975.7|193925.7|193972.5|193922.5|15
1727178230000|2024-09-24 11:43:50|193977|193927|193974.2|193924.2|193977|193927|193973.6|193923.6|18
1727178240000|2024-09-24 11:44:00|193975.9|193925.9|193973.3|193923.3|193977|193927|193971.3|193921.3|21
1727178250000|2024-09-24 11:44:10|193972.5|193922.5|193978.6|193928.6|193980.2|193930.2|193972.2|193922.2|13
1727178260000|2024-09-24 11:44:20|193978.5|193928.5|193980.2|193930.2|193981.1|193931.1|193978.5|193928.5|5
1727178270000|2024-09-24 11:44:30|193981.4|193931.4|194015.2|193965.2|194015.2|193965.2|193980.5|193930.5|18
1727178280000|2024-09-24 11:44:40|194015|193965|194011.3|193961.3|194015|193965|194008.9|193958.9|10
1727178290000|2024-09-24 11:44:50|194012.5|193962.5|194014.7|193964.7|194017|193967|194012.5|193962.5|4
1727178300000|2024-09-24 11:45:00|194015.3|193965.3|194016.3|193966.3|194016.3|193966.3|194015.3|193965.3|3
1727178310000|2024-09-24 11:45:10|194016.6|193966.6|194015.9|193965.9|194016.7|193966.7|194015.5|193965.5|7
1727178320000|2024-09-24 11:45:20|194016.1|193966.1|194015.8|193965.8|194016.1|193966.1|194012.2|193962.2|4
1727178330000|2024-09-24 11:45:30|194015.3|193965.3|194015.3|193965.3|194015.3|193965.3|194015.3|193965.3|1
1727178340000|2024-09-24 11:45:40|194015.1|193965.1|194015.2|193965.2|194015.2|193965.2|194015.1|193965.1|2
1727178350000|2024-09-24 11:45:50|194013.6|193963.6|194014.1|193964.1|194015.1|193965.1|194008.5|193958.5|12
1727178360000|2024-09-24 11:46:00|194015.5|193965.5|194014.4|193964.4|194015.6|193965.6|194013.8|193963.8|4
1727178370000|2024-09-24 11:46:10|194013.5|193963.5|194017.8|193967.8|194030.8|193980.8|194013.5|193963.5|17
1727178380000|2024-09-24 11:46:20|194016.8|193966.8|194020.6|193970.6|194021.7|193971.7|194013.1|193963.1|15
1727178390000|2024-09-24 11:46:30|194019|193969|194026.4|193976.4|194030.5|193980.5|194013|193963|19
1727178400000|2024-09-24 11:46:40|194020.9|193970.9|194020.3|193970.3|194022.6|193972.6|194014.2|193964.2|20
1727178410000|2024-09-24 11:46:50|194019.3|193969.3|194015.8|193965.8|194023.7|193973.7|194015.8|193965.8|19
1727178420000|2024-09-24 11:47:00|194019|193969|194017.6|193967.6|194021.3|193971.3|194011.4|193961.4|26
1727178430000|2024-09-24 11:47:10|194019.4|193969.4|194019.9|193969.9|194020.7|193970.7|194016|193966|9
1727178440000|2024-09-24 11:47:20|194019.7|193969.7|194016.9|193966.9|194019.7|193969.7|194014.9|193964.9|5
1727178450000|2024-09-24 11:47:30|194016.1|193966.1|194017.1|193967.1|194017.1|193967.1|194016.1|193966.1|2
1727178460000|2024-09-24 11:47:40|194018.3|193968.3|194017.3|193967.3|194018.3|193968.3|194008.7|193958.7|11
1727178470000|2024-09-24 11:47:50|194015.7|193965.7|194016.3|193966.3|194017.8|193967.8|194015.7|193965.7|10
1727178480000|2024-09-24 11:48:00|194017.2|193967.2|194016.4|193966.4|194018.1|193968.1|194016.2|193966.2|7
1727178490000|2024-09-24 11:48:10|194013.7|193963.7|194015.3|193965.3|194017.5|193967.5|194010.4|193960.4|7
1727178500000|2024-09-24 11:48:20|194016.4|193966.4|194016.2|193966.2|194016.5|193966.5|194012.7|193962.7|8
1727178510000|2024-09-24 11:48:30|194015|193965|194016.4|193966.4|194018|193968|194014.6|193964.6|9
1727178520000|2024-09-24 11:48:40|194017.6|193967.6|194018|193968|194021.7|193971.7|194011.8|193961.8|13
1727178530000|2024-09-24 11:48:50|194017|193967|194044.4|193994.4|194054.5|193994.4|194013.4|193929.5|22
1727178540000|2024-09-24 11:49:00|194045.3|193995.3|194064.6|194014.6|194064.6|194014.6|194045.3|193995.3|14
1727178550000|2024-09-24 11:49:10|194065.7|194015.7|194066.4|194016.4|194066.4|194016.4|194062.1|194012.1|8
1727178560000|2024-09-24 11:49:20|194064.1|194014.1|194062|194012|194064.1|194014.1|194059.3|194009.3|9
1727178570000|2024-09-24 11:49:30|194062.6|194012.6|194064.3|194014.3|194066.6|194016.6|194062.6|194012.6|6
1727178580000|2024-09-24 11:49:40|194065.3|194015.3|194064.1|194014.1|194065.8|194015.8|194060.9|194010.9|7
1727178590000|2024-09-24 11:49:50|194065.1|194015.1|194063.2|194013.2|194065.2|194015.2|194063.2|194013.2|6
1727178600000|2024-09-24 11:50:00|194064|194014|194058.8|194008.8|194081.6|194031.6|194058.8|194008.8|19
1727178610000|2024-09-24 11:50:10|194060|194010|194060|194010|194060.9|194010.9|194055.6|194005.6|6
1727178620000|2024-09-24 11:50:20|194061.2|194011.2|194062.1|194012.1|194062.1|194012.1|194060.3|194010.3|4
1727178630000|2024-09-24 11:50:30|194057.9|194007.9|194061.4|194011.4|194061.4|194011.4|194057.9|194007.9|2
1727178640000|2024-09-24 11:50:40|194062.5|194012.5|194062.5|194012.5|194062.5|194012.5|194062.5|194012.5|1
1727178650000|2024-09-24 11:50:50|194062.1|194012.1|194062.2|194012.2|194062.2|194012.2|194059.5|194009.5|7
1727178660000|2024-09-24 11:51:00|194060.4|194010.4|194060.4|194010.4|194060.4|194010.4|194060.4|194010.4|1
1727178670000|2024-09-24 11:51:10|194059.1|194009.1|194010.6|193960.6|194059.6|194009.6|194010.6|193960.6|17
1727178680000|2024-09-24 11:51:20|194011.8|193961.8|194043.6|193993.6|194043.6|193993.6|194011.8|193961.8|15
1727178690000|2024-09-24 11:51:30|194042.4|193992.4|194040.1|193990.1|194042.4|193992.4|194037.1|193987.1|9
1727178700000|2024-09-24 11:51:40|194039.6|193989.6|194038.6|193988.6|194040.2|193990.2|194036.6|193986.6|9
1727178710000|2024-09-24 11:51:50|194039.3|193989.3|194039.8|193989.8|194040|193990|194037.6|193987.6|8
1727178720000|2024-09-24 11:52:00|194037.6|193987.6|194055.8|194005.8|194056|194006|194036.3|193986.3|10
1727178730000|2024-09-24 11:52:10|194056.8|194006.8|194058.8|194008.8|194059.4|194009.4|194055.9|194005.9|20
1727178740000|2024-09-24 11:52:20|194056.5|194006.5|194056.8|194006.8|194058.5|194008.5|194051|194001|20
1727178750000|2024-09-24 11:52:30|194055|194005|194058.2|194008.2|194059.1|194009.1|194053.8|194003.8|14
1727178760000|2024-09-24 11:52:40|194057.9|194007.9|194052.4|194002.4|194058.6|194008.6|194052.4|194002.4|31
1727178770000|2024-09-24 11:52:50|194055.2|194005.2|194058.5|194008.5|194059.6|194009.6|194052.4|194002.4|21
1727178780000|2024-09-24 11:53:00|194055.7|194005.7|194058|194008|194059.3|194009.3|194055.7|194005.7|4
1727178790000|2024-09-24 11:53:10|194059.2|194009.2|194057.5|194007.5|194059.2|194009.2|194053.8|194003.8|17
1727178800000|2024-09-24 11:53:20|194057.1|194007.1|194054.7|194004.7|194058.4|194008.4|194052.9|194002.9|29
1727178810000|2024-09-24 11:53:30|194055.5|194005.5|194055.3|194005.3|194057.4|194007.4|194052.5|194002.5|28
1727178820000|2024-09-24 11:53:40|194051.7|194001.7|194056.1|194006.1|194057.6|194007.6|194051.7|194001.7|28
1727178830000|2024-09-24 11:53:50|194056.2|194006.2|194055.7|194005.7|194057.9|194007.9|194053.7|194003.7|30
1727178840000|2024-09-24 11:54:00|194057.5|194007.5|194056.4|194006.4|194057.7|194007.7|194051.8|194001.8|34
1727178850000|2024-09-24 11:54:10|194057.9|194007.9|194058.1|194008.1|194058.6|194008.6|194053.4|194003.4|33
1727178860000|2024-09-24 11:54:20|194053.6|194003.6|194056.3|194006.3|194058.4|194008.4|194052.2|194002.2|32
1727178870000|2024-09-24 11:54:30|194057.2|194007.2|194057.1|194007.1|194058.7|194008.7|194053.4|194003.4|23
1727178880000|2024-09-24 11:54:40|194055|194005|194103.2|194053.2|194104.6|194054.6|194053.6|194003.6|34
1727178890000|2024-09-24 11:54:50|194100.9|194050.9|194101.1|194051.1|194102.1|194052.1|194097.7|194047.7|13
1727178900000|2024-09-24 11:55:00|194100.2|194050.2|194107.9|194057.9|194110.6|194060.6|194100.2|194050.2|27
1727178910000|2024-09-24 11:55:10|194107|194057|194104.8|194054.8|194108.8|194058.8|194103.7|194053.7|16
1727178920000|2024-09-24 11:55:20|194103.9|194053.9|194097.8|194047.8|194107|194057|194097|194047|11
1727178930000|2024-09-24 11:55:30|194099.4|194049.4|194098.2|194048.2|194099.4|194049.4|194096.9|194046.9|7
1727178940000|2024-09-24 11:55:40|194099.8|194049.8|194090.7|194040.7|194099.8|194049.8|194084.6|194034.6|10
1727178950000|2024-09-24 11:55:50|194090|194040|194095.7|194045.7|194103|194053|194088.4|194038.4|17
1727178960000|2024-09-24 11:56:00|194094.7|194044.7|194092.4|194042.4|194094.7|194044.7|194089.3|194039.3|7
1727178970000|2024-09-24 11:56:10|194093.3|194043.3|194094|194044|194094|194044|194092.8|194042.8|5
1727178980000|2024-09-24 11:56:20|194092.8|194042.8|194092.8|194042.8|194094.3|194044.3|194089.9|194039.9|9
1727178990000|2024-09-24 11:56:30|194088.1|194038.1|194077.2|194027.2|194088.1|194038.1|194072.2|194022.2|25
1727179000000|2024-09-24 11:56:40|194075|194025|194081.9|194031.9|194095.5|194045.5|194075|194025|23
1727179010000|2024-09-24 11:56:50|194080.9|194030.9|194082.4|194032.4|194122.9|194036.3|194074.7|193990.7|39
1727179020000|2024-09-24 11:57:00|194119|193994|194073.7|194023.7|194119|194032.2|194072|193990|40
1727179030000|2024-09-24 11:57:10|194074.1|194024.1|194077.4|194027.4|194082.5|194032.5|194061|194011|38
1727179040000|2024-09-24 11:57:20|194114.3|193989.3|194079|194029|194116.8|194047.4|194078.3|193986.3|36
1727179050000|2024-09-24 11:57:30|194081.1|194031.1|194081.1|194031.1|194123.3|194035|194069.5|193998.3|37
1727179060000|2024-09-24 11:57:40|194081.3|194031.3|194084.9|194034.9|194084.9|194034.9|194075.8|194025.8|19
1727179070000|2024-09-24 11:57:50|194085.2|194035.2|194100.5|194050.5|194104.7|194054.7|194085.2|194035.2|9
1727179080000|2024-09-24 11:58:00|194101.8|194051.8|194103.9|194053.9|194105.2|194055.2|194098.8|194048.8|11
1727179090000|2024-09-24 11:58:10|194103.3|194053.3|194101.2|194051.2|194104.8|194054.8|194100.1|194050.1|17
1727179100000|2024-09-24 11:58:20|194101.3|194051.3|194100.9|194050.9|194102.3|194052.3|194100.8|194050.8|8
1727179110000|2024-09-24 11:58:30|194100.8|194050.8|194100.9|194050.9|194100.9|194050.9|194100.8|194050.8|2
1727179120000|2024-09-24 11:58:40|194100.8|194050.8|194099.6|194049.6|194101|194051|194095.7|194045.7|7
1727179130000|2024-09-24 11:58:50|194100.3|194050.3|194099.9|194049.9|194100.3|194050.3|194099.9|194049.9|2
1727179140000|2024-09-24 11:59:00|194101.1|194051.1|194148.4|194098.4|194148.4|194098.4|194101.1|194051.1|27
1727179150000|2024-09-24 11:59:10|194145.4|194095.4|194148.1|194098.1|194168.8|194118.8|194142.6|194092.6|32
1727179160000|2024-09-24 11:59:20|194143.6|194093.6|194147.1|194097.1|194148.4|194098.4|194135.6|194085.6|32
1727179170000|2024-09-24 11:59:30|194147.4|194097.4|194130.1|194080.1|194147.5|194097.5|194130.1|194080.1|36
1727179180000|2024-09-24 11:59:40|194126.3|194076.3|194155.7|194030.7|194160.5|194080.8|194126.3|194029.8|12
1727179190000|2024-09-24 11:59:50|194163.1|194038.1|194146.3|194021.3|194164.6|194039.6|194141.3|194016.3|17
1727179200000|2024-09-24 12:00:00|194142.1|194017.1|194143.4|194018.4|194148.7|194023.7|194142.1|194017.1|13
1727179210000|2024-09-24 12:00:10|194143.1|194018.1|194142.9|194017.9|194143.6|194018.6|194140.6|194015.6|7
1727179220000|2024-09-24 12:00:20|194140.4|194015.4|194142.7|194017.7|194142.7|194017.7|194140.4|194015.4|2
1727179230000|2024-09-24 12:00:30|194140.6|194015.6|194181.4|194056.4|194181.4|194056.4|194140.6|194015.6|10
1727179240000|2024-09-24 12:00:40|194180.4|194055.4|194180.1|194055.1|194180.4|194055.4|194178.9|194053.9|5
1727179250000|2024-09-24 12:00:50|194177.9|194052.9|194178|194053|194178|194053|194176.8|194051.8|3
1727179260000|2024-09-24 12:01:00|194176.8|194051.8|194162.6|194037.6|194176.9|194051.9|194158.6|194033.6|14
1727179270000|2024-09-24 12:01:10|194161.5|194036.5|194161.2|194036.2|194172.8|194047.8|194155.1|194030.1|29
1727179280000|2024-09-24 12:01:20|194160.6|194035.6|194153.1|194028.1|194160.6|194035.6|194153.1|194028.1|11
1727179290000|2024-09-24 12:01:30|194154.3|194029.3|194154.2|194029.2|194154.6|194029.6|194152.5|194027.5|6
1727179300000|2024-09-24 12:01:40|194156.4|194031.4|194151.7|194026.7|194156.4|194031.4|194150.1|194025.1|5
1727179310000|2024-09-24 12:01:50|194153.9|194028.9|194155.6|194030.6|194157.3|194032.3|194151.6|194026.6|17
1727179320000|2024-09-24 12:02:00|194157.4|194032.4|194119|194069|194158.4|194069.9|194109.6|194027.2|24
1727179330000|2024-09-24 12:02:10|194110|194060|194117.4|194067.4|194119.5|194069.5|194110|194060|32
1727179340000|2024-09-24 12:02:20|194117.1|194067.1|194111.4|194061.4|194157.9|194070.8|194108.6|194028|38
1727179350000|2024-09-24 12:02:30|194114.9|194064.9|194118.6|194068.6|194127.4|194077.4|194113.5|194063.5|32
1727179360000|2024-09-24 12:02:40|194121.4|194071.4|194120.2|194070.2|194123.3|194073.3|194114.7|194064.7|26
1727179370000|2024-09-24 12:02:50|194116.9|194066.9|194115|194065|194120.8|194070.8|194114.9|194064.9|15
1727179380000|2024-09-24 12:03:00|194061.6|194011.6|194000.2|193950.2|194086.7|194011.6|194000.2|193924.7|29
1727179390000|2024-09-24 12:03:10|194000.6|193950.6|193972.7|193922.7|194004.5|193954.5|193971.4|193921.4|31
1727179400000|2024-09-24 12:03:20|193971.7|193921.7|193965.3|193915.3|193972.7|193922.7|193957.8|193907.8|28
1727179410000|2024-09-24 12:03:30|193965.2|193915.2|193968.2|193918.2|193968.2|193918.2|193963.7|193913.7|11
1727179420000|2024-09-24 12:03:40|193966.7|193916.7|193965.8|193915.8|193968.8|193918.8|193962.1|193912.1|19
1727179430000|2024-09-24 12:03:50|193955.7|193905.7|193935.6|193885.6|193955.7|193905.7|193930.9|193880.9|25
1727179440000|2024-09-24 12:04:00|193935.9|193885.9|193932.8|193882.8|193941|193891|193929.6|193879.6|29
1727179450000|2024-09-24 12:04:10|193930.4|193880.4|193933.1|193883.1|193935.4|193885.4|193929.9|193879.9|13
1727179460000|2024-09-24 12:04:20|193935|193885|193940.5|193890.5|193942.7|193892.7|193935|193885|19
1727179470000|2024-09-24 12:04:30|193941.1|193891.1|193943.8|193893.8|193943.8|193893.8|193939.4|193889.4|10
1727179480000|2024-09-24 12:04:40|193945.2|193895.2|193931.5|193881.5|193945.2|193895.2|193930.1|193880.1|12
1727179490000|2024-09-24 12:04:50|193930.2|193880.2|193933.8|193883.8|193934.9|193884.9|193927.7|193877.7|16
1727179500000|2024-09-24 12:05:00|193935.3|193885.3|193936|193886|193936.7|193886.7|193933.2|193883.2|14
1727179510000|2024-09-24 12:05:10|193937|193887|193936.3|193886.3|193937.5|193887.5|193935|193885|7
1727179520000|2024-09-24 12:05:20|193936.5|193886.5|193938.2|193888.2|193938.2|193888.2|193936.5|193886.5|4
1727179530000|2024-09-24 12:05:30|193939.2|193889.2|194002.5|193952.5|194003.1|193953.1|193939.2|193889.2|13
1727179540000|2024-09-24 12:05:40|194003.4|193953.4|194002.8|193952.8|194005.1|193955.1|194002.8|193952.8|5
1727179550000|2024-09-24 12:05:50|194001.9|193951.9|193946.9|193896.9|194001.9|193951.9|193943.8|193893.8|28
1727179560000|2024-09-24 12:06:00|193945.4|193895.4|193941.6|193891.6|193946.8|193896.8|193939.7|193889.7|14
1727179570000|2024-09-24 12:06:10|193942.5|193892.5|193980.2|193855.2|193980.2|193892.5|193942.5|193855.1|3
1727179580000|2024-09-24 12:06:20|193978.6|193853.6|193968.5|193843.5|193980.1|193855.1|193968.3|193843.3|9
1727179590000|2024-09-24 12:06:30|193969.7|193844.7|193977.7|193852.7|193985.3|193860.3|193969.7|193844.7|15
1727179600000|2024-09-24 12:06:40|193976.8|193851.8|193939.9|193814.9|193979.2|193854.2|193936.2|193811.2|19
1727179610000|2024-09-24 12:06:50|193941.4|193816.4|193939|193814|193944.4|193819.4|193937.6|193812.6|13
1727179620000|2024-09-24 12:07:00|193936.8|193811.8|193929.4|193804.4|193938.9|193813.9|193921.2|193796.2|9
1727179630000|2024-09-24 12:07:10|193929.7|193804.7|193926.5|193801.5|193938.7|193813.7|193925.1|193800.1|22
1727179640000|2024-09-24 12:07:20|193925.6|193800.6|193919.9|193794.9|193925.6|193800.6|193914.2|193789.2|15
1727179650000|2024-09-24 12:07:30|193916.8|193791.8|193895.8|193770.8|193918.5|193793.5|193893|193768|16
1727179660000|2024-09-24 12:07:40|193893.9|193768.9|193898.6|193773.6|193898.6|193773.6|193893.1|193768.1|13
1727179670000|2024-09-24 12:07:50|193897.6|193772.6|193861.1|193736.1|193897.6|193772.6|193860|193735|21
1727179680000|2024-09-24 12:08:00|193860.2|193735.2|193859.6|193734.6|193861.8|193736.8|193859.6|193734.6|9
1727179690000|2024-09-24 12:08:10|193861.1|193736.1|193791.4|193741.4|193862.1|193741.4|193787.9|193698.7|18
1727179700000|2024-09-24 12:08:20|193790.6|193740.6|193793.6|193743.6|193825.7|193743.9|193782.1|193699.8|18
1727179710000|2024-09-24 12:08:30|193789.5|193739.5|193794.9|193744.9|193798.7|193748.7|193788.5|193738.5|24
1727179720000|2024-09-24 12:08:40|193794|193744|193789.2|193739.2|193794|193744|193787.4|193737.4|12
1727179730000|2024-09-24 12:08:50|193792|193742|193784.7|193734.7|193792|193742|193784.7|193734.7|11
1727179740000|2024-09-24 12:09:00|193788.4|193738.4|193791|193741|193793.6|193743.6|193788.4|193738.4|6
1727179750000|2024-09-24 12:09:10|193790|193740|193791.6|193741.6|193798|193748|193790|193740|13
1727179760000|2024-09-24 12:09:20|193792.2|193742.2|193792.4|193742.4|193798.3|193748.3|193787.7|193737.7|16
1727179770000|2024-09-24 12:09:30|193792|193742|193792.8|193742.8|193793.2|193743.2|193789.3|193739.3|11
1727179780000|2024-09-24 12:09:40|193794.7|193744.7|193789.2|193739.2|193794.7|193744.7|193785.4|193735.4|10
1727179790000|2024-09-24 12:09:50|193789.8|193739.8|193859|193734|193868.9|193757.9|193789.8|193723.5|11
1727179800000|2024-09-24 12:10:00|193860|193735|193859.2|193734.2|193860.2|193735.2|193859|193734|4
1727179810000|2024-09-24 12:10:10|193860.7|193735.7|193864.7|193739.7|193869.3|193744.3|193857.9|193732.9|12
1727179820000|2024-09-24 12:10:20|193866.3|193741.3|193900.9|193775.9|193915.8|193790.8|193864.2|193739.2|24
1727179830000|2024-09-24 12:10:30|193894.8|193769.8|193902.5|193777.5|193903|193778|193894.8|193769.8|17
1727179840000|2024-09-24 12:10:40|193900.2|193775.2|193905.9|193780.9|193910.2|193785.2|193900.2|193775.2|16
1727179850000|2024-09-24 12:10:50|193905|193780|193908.5|193783.5|193908.5|193783.5|193903.2|193778.2|11
1727179860000|2024-09-24 12:11:00|193909.1|193784.1|193788.7|193738.7|193909.1|193784.1|193788.7|193723.3|13
1727179870000|2024-09-24 12:11:10|193797.1|193747.1|193769.2|193719.2|193797.1|193747.1|193755.3|193705.3|18
1727179880000|2024-09-24 12:11:20|193768.5|193718.5|193774|193724|193775.2|193725.2|193763.1|193713.1|18
1727179890000|2024-09-24 12:11:30|193771.2|193721.2|193746.7|193696.7|193771.2|193721.2|193744.5|193694.5|10
1727179900000|2024-09-24 12:11:40|193747.3|193697.3|193802.2|193752.2|193802.2|193752.2|193747.3|193697.3|12
1727179910000|2024-09-24 12:11:50|193801.7|193751.7|193803.2|193753.2|193803.3|193753.3|193801.5|193751.5|6
1727179920000|2024-09-24 12:12:00|193801.5|193751.5|193800|193750|193804.3|193754.3|193796.1|193746.1|14
1727179930000|2024-09-24 12:12:10|193800.9|193750.9|193772.7|193722.7|193853.2|193803.2|193772.7|193722.7|19
1727179940000|2024-09-24 12:12:20|193773.1|193723.1|193766.7|193716.7|193798|193748|193758.7|193708.7|30
1727179950000|2024-09-24 12:12:30|193766.6|193716.6|193756.2|193706.2|193768.1|193718.1|193753.1|193703.1|25
1727179960000|2024-09-24 12:12:40|193757.4|193707.4|193743.7|193693.7|193757.4|193707.4|193741.5|193691.5|14
1727179970000|2024-09-24 12:12:50|193772.3|193722.3|193769.8|193719.8|193772.3|193722.3|193765.4|193715.4|20
1727179980000|2024-09-24 12:13:00|193768.6|193718.6|193770|193720|193770.4|193720.4|193768.6|193718.6|7
1727179990000|2024-09-24 12:13:10|193768.9|193718.9|193768|193718|193769.9|193719.9|193765|193715|13
1727180000000|2024-09-24 12:13:20|193768.9|193718.9|193708.5|193658.5|193768.9|193718.9|193704.6|193654.6|21
1727180010000|2024-09-24 12:13:30|193707.1|193657.1|193710.6|193660.6|193717.6|193667.6|193703.3|193653.3|25
1727180020000|2024-09-24 12:13:40|193709.5|193659.5|193699.8|193649.8|193710.6|193660.6|193699.8|193649.8|18
1727180030000|2024-09-24 12:13:50|193699.4|193649.4|193688.7|193638.7|193699.6|193649.6|193683.9|193633.9|17
1727180040000|2024-09-24 12:14:00|193687.8|193637.8|193747.3|193622.3|193751.1|193640.2|193687.8|193613.1|21
1727180050000|2024-09-24 12:14:10|193745.5|193620.5|193747.6|193622.6|193747.6|193622.6|193739.2|193614.2|20
1727180060000|2024-09-24 12:14:20|193746.7|193621.7|193742.4|193617.4|193748.8|193623.8|193734.5|193609.5|25
1727180070000|2024-09-24 12:14:30|193741.8|193616.8|193745.4|193620.4|193747.6|193622.6|193738.3|193613.3|14
1727180080000|2024-09-24 12:14:40|193744.2|193619.2|193706.8|193581.8|193746.1|193621.1|193706.6|193581.6|20
1727180090000|2024-09-24 12:14:50|193713.4|193588.4|193722.8|193597.8|193723.3|193598.3|193702.9|193577.9|24
1727180100000|2024-09-24 12:15:00|193725.8|193600.8|193721.4|193596.4|193726.1|193601.1|193720.1|193595.1|14
1727180110000|2024-09-24 12:15:10|193720.6|193595.6|193723.3|193598.3|193727.2|193602.2|193720.6|193595.6|6
1727180120000|2024-09-24 12:15:20|193723.2|193598.2|193721.5|193596.5|193726|193601|193720.6|193595.6|9
1727180130000|2024-09-24 12:15:30|193722.3|193597.3|193716.8|193591.8|193725.1|193600.1|193709.2|193584.2|18
1727180140000|2024-09-24 12:15:40|193715.9|193590.9|193707.6|193582.6|193717.4|193592.4|193705.6|193580.6|9
1727180150000|2024-09-24 12:15:50|193709|193584|193687.8|193562.8|193730.8|193605.8|193687.8|193562.8|30
1727180160000|2024-09-24 12:16:00|193687.1|193562.1|193667.3|193542.3|193687.3|193562.3|193660.2|193535.2|16
1727180170000|2024-09-24 12:16:10|193668.7|193543.7|193655.9|193530.9|193669.8|193544.8|193653.9|193528.9|14
1727180180000|2024-09-24 12:16:20|193654.7|193529.7|193651.8|193526.8|193655.8|193530.8|193648.9|193523.9|11
1727180190000|2024-09-24 12:16:30|193652.7|193527.7|193668.3|193543.3|193669.6|193544.6|193650.5|193525.5|24
1727180200000|2024-09-24 12:16:40|193663.7|193538.7|193673.4|193548.4|193674.9|193549.9|193660.5|193535.5|16
1727180210000|2024-09-24 12:16:50|193671.9|193546.9|193666.2|193541.2|193673.2|193548.2|193661.1|193536.1|28
1727180220000|2024-09-24 12:17:00|193665.4|193540.4|193665.6|193540.6|193671.9|193546.9|193662.2|193537.2|15
1727180230000|2024-09-24 12:17:10|193664.7|193539.7|193678|193553|193678|193553|193660.4|193535.4|11
1727180240000|2024-09-24 12:17:20|193676|193551|193667.3|193542.3|193676|193551|193660.2|193535.2|15
1727180250000|2024-09-24 12:17:30|193672.1|193547.1|193667.6|193542.6|193672.1|193547.1|193667|193542|4
1727180260000|2024-09-24 12:17:40|193669.1|193544.1|193660.2|193535.2|193669.1|193544.1|193652.5|193527.5|10
1727180270000|2024-09-24 12:17:50|193660.9|193535.9|193660.9|193535.9|193660.9|193535.9|193660.9|193535.9|1
1727180280000|2024-09-24 12:18:00|193659.1|193534.1|193653.8|193528.8|193659.1|193534.1|193649.3|193524.3|16
1727180290000|2024-09-24 12:18:10|193655|193530|193660.8|193535.8|193667.9|193542.9|193655|193530|10
1727180300000|2024-09-24 12:18:20|193659.5|193534.5|193625.3|193500.3|193659.5|193534.5|193623|193498|15
1727180310000|2024-09-24 12:18:30|193626.2|193501.2|193672.1|193547.1|193678.3|193578.3|193570.7|193499.9|16
1727180320000|2024-09-24 12:18:40|193660.5|193535.5|193681.1|193556.1|193683.3|193558.3|193660.5|193535.5|18
1727180330000|2024-09-24 12:18:50|193682.8|193557.8|193737.1|193612.1|193742|193617|193682.8|193557.8|15
1727180340000|2024-09-24 12:19:00|193737.9|193612.9|193700.6|193575.6|193745.5|193620.5|193695.9|193570.9|15
1727180350000|2024-09-24 12:19:10|193705.1|193580.1|193704.2|193579.2|193708.2|193583.2|193700.4|193575.4|19
1727180360000|2024-09-24 12:19:20|193704.7|193579.7|193679.5|193554.5|193706.3|193581.3|193675.2|193550.2|17
1727180370000|2024-09-24 12:19:30|193680.9|193555.9|193697.8|193572.8|193713|193588|193673.8|193548.8|33
1727180380000|2024-09-24 12:19:40|193688.6|193563.6|193693.8|193568.8|193693.8|193568.8|193686.3|193561.3|16
1727180390000|2024-09-24 12:19:50|193692.2|193567.2|193693.5|193568.5|193693.5|193568.5|193685.1|193560.1|14
1727180400000|2024-09-24 12:20:00|193689.4|193564.4|193668.2|193543.2|193691.4|193566.4|193667|193542|20
1727180410000|2024-09-24 12:20:10|193664.8|193539.8|193664.5|193539.5|193677.7|193552.7|193664.3|193539.3|20
1727180420000|2024-09-24 12:20:20|193666.1|193541.1|193662.1|193537.1|193667.9|193542.9|193660.3|193535.3|10
1727180430000|2024-09-24 12:20:30|193667.5|193542.5|193663.7|193538.7|193667.5|193542.5|193663.6|193538.6|10
1727180440000|2024-09-24 12:20:40|193664.8|193539.8|193635.3|193510.3|193667|193542|193634.2|193509.2|23
1727180450000|2024-09-24 12:20:50|193634|193509|193633.1|193508.1|193634.6|193509.6|193628.6|193503.6|19
1727180460000|2024-09-24 12:21:00|193635.6|193510.6|193634.6|193509.6|193638|193513|193631.2|193506.2|20
1727180470000|2024-09-24 12:21:10|193633.1|193508.1|193627.4|193502.4|193635.9|193510.9|193627.1|193502.1|20
1727180480000|2024-09-24 12:21:20|193630.2|193505.2|193620.1|193495.1|193630.2|193505.2|193611.7|193486.7|17
1727180490000|2024-09-24 12:21:30|193618.7|193493.7|193594.1|193469.1|193619.9|193494.9|193590.3|193465.3|23
1727180500000|2024-09-24 12:21:40|193593.2|193468.2|193553.4|193503.4|193595|193514.4|193553.4|193455.4|24
1727180510000|2024-09-24 12:21:50|193555.3|193505.3|193598.4|193548.4|193601.2|193551.2|193552.5|193502.5|15
1727180520000|2024-09-24 12:22:00|193597.2|193547.2|193615.4|193565.4|193629.3|193579.3|193590.3|193540.3|30
1727180530000|2024-09-24 12:22:10|193614.1|193564.1|193611.9|193561.9|193623.3|193573.3|193609.6|193559.6|24
1727180540000|2024-09-24 12:22:20|193610.1|193560.1|193548.9|193498.9|193610.5|193560.5|193548.3|193498.3|17
1727180550000|2024-09-24 12:22:30|193548.5|193498.5|193566.2|193441.2|193570|193498.5|193537.1|193439.8|18
1727180560000|2024-09-24 12:22:40|193567|193442|193505.8|193455.8|193567|193473.3|193459.6|193405.8|30
1727180570000|2024-09-24 12:22:50|193510.9|193460.9|193510.8|193460.8|193515.7|193465.7|193504.6|193454.6|23
1727180580000|2024-09-24 12:23:00|193510|193460|193506.3|193456.3|193517.9|193467.9|193504.1|193454.1|24
1727180590000|2024-09-24 12:23:10|193507.2|193457.2|193508.1|193458.1|193510.2|193460.2|193506|193456|20
1727180600000|2024-09-24 12:23:20|193502.6|193452.6|193506.5|193456.5|193509.8|193459.8|193502|193452|20
1727180610000|2024-09-24 12:23:30|193507.5|193457.5|193486.5|193436.5|193509.6|193459.6|193485.7|193435.7|15
1727180620000|2024-09-24 12:23:40|193487.5|193437.5|193481.5|193431.5|193487.5|193437.5|193481|193431|4
1727180630000|2024-09-24 12:23:50|193482.5|193432.5|193485.5|193435.5|193486.4|193436.4|193480.5|193430.5|9
1727180640000|2024-09-24 12:24:00|193487.3|193437.3|193548.3|193498.3|193554.1|193504.1|193487.3|193437.3|28
1727180650000|2024-09-24 12:24:10|193549.4|193499.4|193555.9|193505.9|193555.9|193505.9|193547.9|193497.9|15
1727180660000|2024-09-24 12:24:20|193555.5|193505.5|193548.4|193498.4|193559.3|193509.3|193544.6|193494.6|17
1727180670000|2024-09-24 12:24:30|193547.3|193497.3|193547.2|193497.2|193548.2|193498.2|193546.9|193496.9|8
1727180680000|2024-09-24 12:24:40|193547.3|193497.3|193545.9|193495.9|193550.1|193500.1|193541.1|193491.1|12
1727180690000|2024-09-24 12:24:50|193548.1|193498.1|193544.2|193494.2|193549.5|193499.5|193543.3|193493.3|11
1727180700000|2024-09-24 12:25:00|193546.8|193496.8|193549|193499|193552.4|193502.4|193546.8|193496.8|6
1727180710000|2024-09-24 12:25:10|193548|193498|193548.3|193498.3|193552.7|193502.7|193548|193498|5
1727180720000|2024-09-24 12:25:20|193547.1|193497.1|193519.7|193394.7|193554.3|193498.4|193519.7|193394.7|13
1727180730000|2024-09-24 12:25:30|193519|193394|193519.3|193394.3|193519.9|193394.9|193517.4|193392.4|15
1727180740000|2024-09-24 12:25:40|193520.2|193395.2|193519.2|193394.2|193521.1|193396.1|193519.2|193394.2|8
1727180750000|2024-09-24 12:25:50|193517.4|193392.4|193483.6|193433.6|193519|193433.6|193480|193392.4|6
1727180760000|2024-09-24 12:26:00|193483.2|193433.2|193481.2|193431.2|193483.2|193433.2|193481.2|193431.2|3
1727180770000|2024-09-24 12:26:10|193482.6|193432.6|193481.2|193431.2|193482.6|193432.6|193476.5|193426.5|7
1727180780000|2024-09-24 12:26:20|193482.3|193432.3|193511.1|193386.1|193511.1|193432.3|193474.6|193386.1|12
1727180790000|2024-09-24 12:26:30|193507.7|193382.7|193431.9|193381.9|193507.7|193413|193431.9|193381.9|23
1727180800000|2024-09-24 12:26:40|193431.6|193381.6|193431.5|193381.5|193439|193389|193429.9|193379.9|21
1727180810000|2024-09-24 12:26:50|193468.4|193343.4|193468.2|193343.2|193470.1|193345.1|193467.5|193342.5|10
1727180820000|2024-09-24 12:27:00|193469.4|193344.4|193470.4|193345.4|193480.7|193355.7|193468.3|193343.3|12
1727180830000|2024-09-24 12:27:10|193469.4|193344.4|193466.9|193341.9|193474.5|193349.5|193461.9|193336.9|9
1727180840000|2024-09-24 12:27:20|193467.6|193342.6|193471.3|193346.3|193471.3|193346.3|193466|193341|5
1727180850000|2024-09-24 12:27:30|193469.5|193344.5|193561.8|193436.8|193561.8|193436.8|193469.5|193344.5|5
1727180860000|2024-09-24 12:27:40|193556.7|193431.7|193506.3|193456.3|193556.7|193463.9|193491.5|193410.2|28
1727180870000|2024-09-24 12:27:50|193507.2|193457.2|193507.9|193457.9|193514.4|193464.4|193505.2|193455.2|12
1727180880000|2024-09-24 12:28:00|193516.9|193466.9|193507.3|193457.3|193516.9|193466.9|193504.6|193454.6|13
1727180890000|2024-09-24 12:28:10|193505.6|193455.6|193485.2|193435.2|193506.2|193456.2|193479.7|193429.7|17
1727180900000|2024-09-24 12:28:20|193484.2|193434.2|193550.8|193425.8|193552.8|193434.2|193483.2|193392|20
1727180910000|2024-09-24 12:28:30|193550.1|193425.1|193561.6|193436.6|193575.9|193450.9|193549.1|193424.1|24
1727180920000|2024-09-24 12:28:40|193564.8|193439.8|193570|193445|193573.1|193448.1|193557.7|193432.7|14
1727180930000|2024-09-24 12:28:50|193571.9|193446.9|193578.4|193453.4|193578.4|193453.4|193563.3|193438.3|7
1727180940000|2024-09-24 12:29:00|193577.1|193452.1|193579.6|193454.6|193611.1|193486.1|193575.5|193450.5|24
1727180950000|2024-09-24 12:29:10|193580.1|193455.1|193585.9|193460.9|193586.6|193461.6|193578.7|193453.7|24
1727180960000|2024-09-24 12:29:20|193587.1|193462.1|193585.8|193460.8|193587.5|193462.5|193580.9|193455.9|8
1727180970000|2024-09-24 12:29:30|193585.6|193460.6|193559.7|193434.7|193585.6|193460.6|193559.7|193434.7|19
1727180980000|2024-09-24 12:29:40|193562.4|193437.4|193561.4|193436.4|193562.6|193437.6|193548.9|193423.9|16
1727180990000|2024-09-24 12:29:50|193562.3|193437.3|193564.2|193439.2|193566.1|193441.1|193561.2|193436.2|16
1727181000000|2024-09-24 12:30:00|193558.7|193433.7|193566.6|193441.6|193566.6|193468.9|193518.9|193433.7|19
1727181010000|2024-09-24 12:30:10|193565.8|193440.8|193562.6|193437.6|193569|193444|193557.5|193432.5|16
1727181020000|2024-09-24 12:30:20|193562.9|193437.9|193545.2|193420.2|193562.9|193437.9|193544.1|193419.1|19
1727181030000|2024-09-24 12:30:30|193543.3|193418.3|193468.4|193418.4|193544.7|193428.2|193468|193418|13
1727181040000|2024-09-24 12:30:40|193467.3|193417.3|193464.1|193414.1|193468.9|193418.9|193464.1|193414.1|13
1727181050000|2024-09-24 12:30:50|193464.7|193414.7|193446.1|193396.1|193473.2|193423.2|193442.9|193392.9|21
1727181060000|2024-09-24 12:31:00|193446|193396|193445.6|193395.6|193449.3|193399.3|193444|193394|10
1727181070000|2024-09-24 12:31:10|193444.6|193394.6|193481.1|193356.1|193481.1|193394.6|193444.6|193355.2|5
1727181080000|2024-09-24 12:31:20|193482.9|193357.9|193484.6|193359.6|193484.6|193359.6|193482.9|193357.9|2
1727181090000|2024-09-24 12:31:30|193485.2|193360.2|193482.3|193357.3|193485.2|193360.2|193480.3|193355.3|6
1727181100000|2024-09-24 12:31:40|193483.2|193358.2|193478.2|193353.2|193513.3|193388.3|193476.3|193351.3|17
1727181110000|2024-09-24 12:31:50|193478.9|193353.9|193475.8|193350.8|193486.5|193361.5|193470|193345|16
1727181120000|2024-09-24 12:32:00|193476.4|193351.4|193487.9|193362.9|193497.7|193372.7|193475.8|193350.8|24
1727181130000|2024-09-24 12:32:10|193488.6|193363.6|193477.7|193352.7|193489.1|193364.1|193444|193319|30
1727181140000|2024-09-24 12:32:20|193478.7|193353.7|193489.6|193364.6|193493.9|193368.9|193472.1|193347.1|28
1727181150000|2024-09-24 12:32:30|193490.7|193365.7|193501.2|193376.2|193509.1|193384.1|193490.5|193365.5|19
1727181160000|2024-09-24 12:32:40|193502.7|193377.7|193499.7|193374.7|193508.5|193383.5|193482.4|193357.4|30
1727181170000|2024-09-24 12:32:50|193470.7|193420.7|193483.4|193358.4|193510.3|193420.7|193468.7|193358.4|32
1727181180000|2024-09-24 12:33:00|193481.2|193356.2|193497.1|193372.1|193508.8|193413.1|193463.1|193352.6|38
1727181190000|2024-09-24 12:33:10|193500.8|193375.8|193478.2|193353.2|193500.8|193375.8|193462|193337|29
1727181200000|2024-09-24 12:33:20|193481.1|193356.1|193487.6|193362.6|193487.6|193362.6|193481.1|193356.1|6
1727181210000|2024-09-24 12:33:30|193481.7|193356.7|193501.2|193376.2|193508.7|193383.7|193481.7|193356.7|20
1727181220000|2024-09-24 12:33:40|193502.3|193377.3|193513.8|193388.8|193513.8|193388.8|193498.9|193373.9|20
1727181230000|2024-09-24 12:33:50|193510.9|193385.9|193511.9|193386.9|193525.9|193400.9|193507|193382|13
1727181240000|2024-09-24 12:34:00|193511|193386|193497.5|193372.5|193512.3|193387.3|193495.5|193370.5|15
1727181250000|2024-09-24 12:34:10|193490.7|193365.7|193507.6|193382.6|193510.9|193385.9|193490.7|193365.7|21
1727181260000|2024-09-24 12:34:20|193506.5|193381.5|193504|193379|193507.8|193382.8|193502.1|193377.1|10
1727181270000|2024-09-24 12:34:30|193505.2|193380.2|193507.4|193382.4|193507.4|193382.4|193503.7|193378.7|8
1727181280000|2024-09-24 12:34:40|193506.3|193381.3|193513.3|193388.3|193560.1|193435.1|193506.3|193381.3|21
1727181290000|2024-09-24 12:34:50|193514.6|193389.6|193542.5|193417.5|193550|193425|193513.7|193388.7|19
1727181300000|2024-09-24 12:35:00|193548|193423|193547.1|193422.1|193561.3|193436.3|193542.5|193417.5|19
1727181310000|2024-09-24 12:35:10|193546.6|193421.6|193546|193421|193547.2|193422.2|193544.4|193419.4|6
1727181320000|2024-09-24 12:35:20|193547.6|193422.6|193546.4|193421.4|193547.6|193422.6|193545|193420|9
1727181330000|2024-09-24 12:35:30|193547|193422|193545.5|193420.5|193559.8|193434.8|193545.5|193420.5|17
1727181340000|2024-09-24 12:35:40|193544.3|193419.3|193520.8|193395.8|193544.5|193419.5|193520.8|193395.8|7
1727181350000|2024-09-24 12:35:50|193515.6|193390.6|193536.1|193411.1|193537.2|193412.2|193515.6|193390.6|19
1727181360000|2024-09-24 12:36:00|193538|193413|193522.9|193397.9|193552.7|193427.7|193519.1|193394.1|22
1727181370000|2024-09-24 12:36:10|193523.4|193398.4|193520.1|193395.1|193548.7|193423.7|193517.5|193392.5|26
1727181380000|2024-09-24 12:36:20|193519.2|193394.2|193520.9|193395.9|193520.9|193395.9|193516.6|193391.6|15
1727181390000|2024-09-24 12:36:30|193518|193393|193512.3|193387.3|193518|193393|193510.4|193385.4|13
1727181400000|2024-09-24 12:36:40|193507.3|193382.3|193512|193387|193521.8|193396.8|193502.4|193377.4|24
1727181410000|2024-09-24 12:36:50|193511.4|193386.4|193502.7|193377.7|193520.4|193395.4|193501.8|193376.8|19
1727181420000|2024-09-24 12:37:00|193504.5|193379.5|193506.4|193381.4|193509.7|193384.7|193504.5|193379.5|10
1727181430000|2024-09-24 12:37:10|193505.7|193380.7|193511.5|193386.5|193511.5|193386.5|193505.5|193380.5|6
1727181440000|2024-09-24 12:37:20|193513.5|193388.5|193476.3|193351.3|193515.6|193390.6|193473.1|193348.1|11
1727181450000|2024-09-24 12:37:30|193471|193346|193402.6|193352.6|193471|193366.6|193400.6|193346|26
1727181460000|2024-09-24 12:37:40|193401.5|193351.5|193395|193345|193401.5|193351.5|193380.6|193330.6|17
1727181470000|2024-09-24 12:37:50|193394|193344|193370.8|193320.8|193394|193344|193370.1|193320.1|5
1727181480000|2024-09-24 12:38:00|193371.4|193321.4|193325.2|193275.2|193372.6|193322.6|193325.2|193275.2|31
1727181490000|2024-09-24 12:38:10|193326|193276|193327|193277|193327.5|193277.5|193321|193271|16
1727181500000|2024-09-24 12:38:20|193326|193276|193324.8|193274.8|193332.7|193282.7|193318.9|193268.9|23
1727181510000|2024-09-24 12:38:30|193327.1|193277.1|193327.8|193277.8|193331.8|193281.8|193320.8|193270.8|15
1727181520000|2024-09-24 12:38:40|193326.7|193276.7|193326.6|193276.6|193327.7|193277.7|193324.8|193274.8|14
1727181530000|2024-09-24 12:38:50|193326.1|193276.1|193332.4|193282.4|193332.4|193282.4|193325.8|193275.8|14
1727181540000|2024-09-24 12:39:00|193331.6|193281.6|193354.9|193229.9|193356.9|193284.1|193318.8|193225.2|22
1727181550000|2024-09-24 12:39:10|193355.6|193230.6|193363.5|193238.5|193365.2|193240.2|193353.6|193228.6|19
1727181560000|2024-09-24 12:39:20|193364.9|193239.9|193355.7|193230.7|193364.9|193239.9|193355.7|193230.7|6
1727181570000|2024-09-24 12:39:30|193358.6|193233.6|193325.6|193275.6|193358.6|193279.9|193325.5|193200.5|15
1727181580000|2024-09-24 12:39:40|193324.8|193274.8|193331|193281|193332.1|193282.1|193317.8|193267.8|17
1727181590000|2024-09-24 12:39:50|193332.8|193282.8|193322.2|193272.2|193333.8|193283.8|193315.4|193265.4|10
1727181600000|2024-09-24 12:40:00|193319.9|193269.9|193319.3|193269.3|193323.4|193273.4|193315.7|193265.7|27
1727181610000|2024-09-24 12:40:10|193311.2|193261.2|193290.8|193240.8|193313.1|193263.1|193288.3|193238.3|16
1727181620000|2024-09-24 12:40:20|193285.6|193235.6|193292.2|193242.2|193295.7|193245.7|193285.6|193235.6|17
1727181630000|2024-09-24 12:40:30|193293.9|193243.9|193295.2|193245.2|193296.9|193246.9|193292.9|193242.9|9
1727181640000|2024-09-24 12:40:40|193294.3|193244.3|193323|193273|193325.5|193275.5|193294.3|193244.3|16
1727181650000|2024-09-24 12:40:50|193323.8|193273.8|193330.6|193280.6|193331.6|193281.6|193323.8|193273.8|12
1727181660000|2024-09-24 12:41:00|193331.2|193281.2|193330.4|193280.4|193331.2|193281.2|193326.3|193276.3|13
1727181670000|2024-09-24 12:41:10|193329.3|193279.3|193332.3|193282.3|193335.2|193285.2|193329.3|193279.3|6
1727181680000|2024-09-24 12:41:20|193332|193282|193330.9|193280.9|193332|193282|193330.9|193280.9|2
1727181690000|2024-09-24 12:41:30|193329.9|193279.9|193325.8|193275.8|193330.7|193280.7|193325.8|193275.8|7
1727181700000|2024-09-24 12:41:40|193327.6|193277.6|193315.5|193265.5|193327.6|193277.6|193315.5|193265.5|15
1727181710000|2024-09-24 12:41:50|193311.4|193261.4|193293|193243|193321.2|193271.2|193291.6|193241.6|15
1727181720000|2024-09-24 12:42:00|193293.9|193243.9|193296.1|193246.1|193298.3|193248.3|193293.9|193243.9|9
1727181730000|2024-09-24 12:42:10|193296.9|193246.9|193313.9|193263.9|193323.1|193273.1|193296.9|193246.9|9
1727181740000|2024-09-24 12:42:20|193314.5|193264.5|193317|193267|193317|193267|193313.9|193263.9|5
1727181750000|2024-09-24 12:42:30|193316|193266|193337.2|193287.2|193356.4|193306.4|193316|193266|19
1727181760000|2024-09-24 12:42:40|193339.2|193289.2|193338.7|193288.7|193340.8|193290.8|193337.6|193287.6|13
1727181770000|2024-09-24 12:42:50|193337.7|193287.7|193327.6|193277.6|193337.7|193287.7|193325.9|193275.9|12
1727181780000|2024-09-24 12:43:00|193328.2|193278.2|193335.3|193285.3|193335.3|193285.3|193328.2|193278.2|6
1727181790000|2024-09-24 12:43:10|193336.2|193286.2|193336.6|193286.6|193336.6|193286.6|193336.2|193286.2|2
1727181800000|2024-09-24 12:43:20|193335.4|193285.4|193330.8|193280.8|193336|193286|193330.8|193280.8|7
1727181810000|2024-09-24 12:43:30|193331|193281|193331|193281|193331|193281|193331|193281|1
1727181820000|2024-09-24 12:43:40|193329.9|193279.9|193347.7|193297.7|193351.2|193301.2|193329.9|193279.9|11
1727181830000|2024-09-24 12:43:50|193349.3|193299.3|193360.8|193310.8|193386.5|193336.5|193347.7|193297.7|19
1727181840000|2024-09-24 12:44:00|193361.9|193311.9|193409.5|193359.5|193414.9|193364.9|193361|193311|37
1727181850000|2024-09-24 12:44:10|193408.7|193358.7|193365.5|193315.5|193411.1|193361.1|193365.5|193315.5|28
1727181860000|2024-09-24 12:44:20|193366.5|193316.5|193357.4|193307.4|193366.5|193316.5|193354.2|193304.2|19
1727181870000|2024-09-24 12:44:30|193357.8|193307.8|193356.3|193231.3|193394.5|193309.7|193353.2|193231.3|11
1727181880000|2024-09-24 12:44:40|193362.6|193237.6|193389.7|193264.7|193399.9|193274.9|193361.8|193236.8|17
1727181890000|2024-09-24 12:44:50|193389.6|193264.6|193388.8|193263.8|193390.7|193265.7|193386.1|193261.1|14
1727181900000|2024-09-24 12:45:00|193387.4|193262.4|193388.6|193263.6|193402.5|193277.5|193387.4|193262.4|16
1727181910000|2024-09-24 12:45:10|193389.7|193264.7|193395|193270|193400.5|193275.5|193387.5|193262.5|17
1727181920000|2024-09-24 12:45:20|193394.1|193269.1|193397.1|193272.1|193397.1|193272.1|193390|193265|9
1727181930000|2024-09-24 12:45:30|193395.2|193270.2|193390.4|193265.4|193395.2|193270.2|193388.3|193263.3|10
1727181940000|2024-09-24 12:45:40|193389.6|193264.6|193383.2|193258.2|193389.6|193264.6|193383|193258|13
1727181950000|2024-09-24 12:45:50|193386.3|193261.3|193382.8|193257.8|193386.3|193261.3|193382.8|193257.8|2
1727181960000|2024-09-24 12:46:00|193388|193263|193345.3|193220.3|193410.6|193285.6|193344|193219|25
1727181970000|2024-09-24 12:46:10|193341.1|193216.1|193343.2|193218.2|193343.6|193218.6|193341.1|193216.1|8
1727181980000|2024-09-24 12:46:20|193337|193212|193324.8|193199.8|193337|193212|193323.4|193198.4|13
1727181990000|2024-09-24 12:46:30|193324.4|193199.4|193327.6|193202.6|193327.6|193202.6|193324.4|193199.4|3
1727182000000|2024-09-24 12:46:40|193327.9|193202.9|193329.2|193204.2|193329.2|193204.2|193326.9|193201.9|4
1727182010000|2024-09-24 12:46:50|193329.5|193204.5|193330.2|193205.2|193332.2|193207.2|193329.5|193204.5|3
1727182020000|2024-09-24 12:47:00|193331.9|193206.9|193333.2|193208.2|193333.2|193208.2|193330.1|193205.1|9
1727182030000|2024-09-24 12:47:10|193332.4|193207.4|193326.6|193201.6|193332.4|193207.4|193324.8|193199.8|6
1727182040000|2024-09-24 12:47:20|193326.3|193201.3|193325.9|193200.9|193327.1|193202.1|193320.4|193195.4|6
1727182050000|2024-09-24 12:47:30|193326.9|193201.9|193329.8|193204.8|193329.8|193204.8|193326.9|193201.9|6
1727182060000|2024-09-24 12:47:40|193327.9|193202.9|193325.9|193200.9|193327.9|193202.9|193325.2|193200.2|5
1727182070000|2024-09-24 12:47:50|193326.2|193201.2|193327.2|193202.2|193327.2|193202.2|193326.1|193201.1|3
1727182080000|2024-09-24 12:48:00|193326.3|193201.3|193285.9|193160.9|193327.6|193202.6|193278.8|193153.8|12
1727182090000|2024-09-24 12:48:10|193286.8|193161.8|193271.3|193146.3|193286.8|193161.8|193271.3|193146.3|11
1727182100000|2024-09-24 12:48:20|193273|193148|193284.2|193159.2|193284.8|193159.8|193259.9|193134.9|15
1727182110000|2024-09-24 12:48:30|193282.8|193157.8|193283.4|193158.4|193284.4|193159.4|193282.8|193157.8|4
1727182120000|2024-09-24 12:48:40|193284.5|193159.5|193289.5|193164.5|193289.7|193164.7|193284.5|193159.5|5
1727182130000|2024-09-24 12:48:50|193288.5|193163.5|193284.1|193159.1|193288.5|193163.5|193284.1|193159.1|2
1727182140000|2024-09-24 12:49:00|193282.8|193157.8|193289.5|193164.5|193289.5|193164.5|193280.3|193155.3|7
1727182150000|2024-09-24 12:49:10|193290.9|193165.9|193294.8|193169.8|193300.9|193175.9|193290.9|193165.9|5
1727182160000|2024-09-24 12:49:20|193291.5|193166.5|193291.1|193166.1|193291.5|193166.5|193291.1|193166.1|2
1727182170000|2024-09-24 12:49:30|193290.8|193165.8|193290.4|193165.4|193292.1|193167.1|193290.4|193165.4|3
1727182180000|2024-09-24 12:49:40|193291.8|193166.8|193354.1|193229.1|193354.5|193229.5|193291.8|193166.8|15
1727182190000|2024-09-24 12:49:50|193353.3|193228.3|193352.9|193227.9|193353.3|193228.3|193352.1|193227.1|5
1727182200000|2024-09-24 12:50:00|193352.3|193227.3|193385.1|193260.1|193405|193322.2|193351.2|193226.2|19
1727182210000|2024-09-24 12:50:10|193386.2|193261.2|193388.6|193263.6|193418.4|193293.4|193382.3|193257.3|19
1727182220000|2024-09-24 12:50:20|193391|193266|193395.6|193270.6|193396.7|193271.7|193391|193266|27
1727182230000|2024-09-24 12:50:30|193395.9|193270.9|193388.6|193263.6|193395.9|193270.9|193388.6|193263.6|17
1727182240000|2024-09-24 12:50:40|193382.7|193257.7|193365.8|193240.8|193382.7|193257.7|193365.4|193240.4|14
1727182250000|2024-09-24 12:50:50|193367.7|193242.7|193370.2|193245.2|193372.3|193247.3|193367.7|193242.7|7
1727182260000|2024-09-24 12:51:00|193369.5|193244.5|193412.3|193287.3|193412.3|193287.3|193369.5|193244.5|12
1727182270000|2024-09-24 12:51:10|193411.4|193286.4|193415.4|193365.4|193418.8|193366.6|193407.3|193286|23
1727182280000|2024-09-24 12:51:20|193414.3|193364.3|193437.9|193312.9|193444.4|193364.3|193388.3|193295.6|35
1727182290000|2024-09-24 12:51:30|193430|193305|193387.7|193337.7|193433.4|193340|193387.7|193293.9|29
1727182300000|2024-09-24 12:51:40|193379.1|193329.1|193387.9|193337.9|193390.6|193340.6|193379.1|193329.1|12
1727182310000|2024-09-24 12:51:50|193379.1|193329.1|193427.8|193302.8|193427.8|193341.1|193379.1|193302.8|25
1727182320000|2024-09-24 12:52:00|193426.2|193301.2|193425.9|193300.9|193428.2|193303.2|193424.3|193299.3|12
1727182330000|2024-09-24 12:52:10|193425.7|193300.7|193428.6|193303.6|193428.6|193303.6|193425.7|193300.7|5
1727182340000|2024-09-24 12:52:20|193429.2|193304.2|193425.2|193300.2|193434.6|193309.6|193424.1|193299.1|12
1727182350000|2024-09-24 12:52:30|193425.4|193300.4|193433|193308|193433.2|193308.2|193425.3|193300.3|11
1727182360000|2024-09-24 12:52:40|193432.4|193307.4|193433.5|193308.5|193435.8|193310.8|193432.4|193307.4|7
1727182370000|2024-09-24 12:52:50|193397.8|193347.8|193399.5|193349.5|193403.7|193353.7|193395|193345|16
1727182380000|2024-09-24 12:53:00|193400.7|193350.7|193401.3|193351.3|193406.1|193356.1|193398.2|193348.2|25
1727182390000|2024-09-24 12:53:10|193403.2|193353.2|193389.4|193339.4|193403.6|193353.6|193375.1|193325.1|18
1727182400000|2024-09-24 12:53:20|193390.8|193340.8|193394.5|193344.5|193395.8|193345.8|193389.4|193339.4|14
1727182410000|2024-09-24 12:53:30|193394.9|193344.9|193390.3|193340.3|193398.1|193348.1|193389.6|193339.6|16
1727182420000|2024-09-24 12:53:40|193390.5|193340.5|193386.1|193336.1|193431.6|193341.9|193386.1|193305.6|10
1727182430000|2024-09-24 12:53:50|193430.6|193305.6|193386.9|193336.9|193442.5|193346|193386.9|193305.6|25
1727182440000|2024-09-24 12:54:00|193388.2|193338.2|193352.1|193302.1|193414.1|193338.2|193341.9|193262.4|24
1727182450000|2024-09-24 12:54:10|193351.2|193301.2|193351.7|193301.7|193354.2|193304.2|193351.2|193301.2|8
1727182460000|2024-09-24 12:54:20|193351.2|193301.2|193397.6|193272.6|193397.6|193302.7|193351.2|193271.4|7
1727182470000|2024-09-24 12:54:30|193396.6|193271.6|193373.3|193323.3|193398|193325.4|193361.9|193271.6|9
1727182480000|2024-09-24 12:54:40|193373.4|193323.4|193372.2|193322.2|193374.8|193324.8|193372.2|193322.2|13
1727182490000|2024-09-24 12:54:50|193410.1|193285.1|193388.6|193263.6|193411.2|193286.2|193386|193261|18
1727182500000|2024-09-24 12:55:00|193388.7|193263.7|193339|193289|193389.5|193290.8|193339|193242.9|18
1727182510000|2024-09-24 12:55:10|193340.1|193290.1|193288.6|193238.6|193384.5|193291.4|193286.6|193197.8|11
1727182520000|2024-09-24 12:55:20|193290.9|193240.9|193321.3|193196.3|193328.7|193240.9|193288.5|193196.3|22
1727182530000|2024-09-24 12:55:30|193322.6|193197.6|193324.7|193199.7|193332.1|193207.1|193321.1|193196.1|29
1727182540000|2024-09-24 12:55:40|193325.2|193200.2|193326|193201|193328.2|193203.2|193321.7|193196.7|15
1727182550000|2024-09-24 12:55:50|193288.1|193238.1|193290.4|193240.4|193297.6|193247.6|193286|193236|27
1727182560000|2024-09-24 12:56:00|193290.5|193240.5|193302.9|193252.9|193337.6|193263.5|193287|193211.1|25
1727182570000|2024-09-24 12:56:10|193303.3|193253.3|193301.4|193251.4|193303.8|193253.8|193300.5|193250.5|10
1727182580000|2024-09-24 12:56:20|193302.5|193252.5|193303|193253|193307.8|193257.8|193301.5|193251.5|17
1727182590000|2024-09-24 12:56:30|193304.8|193254.8|193302|193252|193304.8|193254.8|193301.7|193251.7|17
1727182600000|2024-09-24 12:56:40|193303.2|193253.2|193300|193250|193303.5|193253.5|193296.6|193246.6|16
1727182610000|2024-09-24 12:56:50|193302|193252|193360.7|193310.7|193376.2|193326.2|193300.9|193250.9|19
1727182620000|2024-09-24 12:57:00|193360.5|193310.5|193325.2|193275.2|193363.2|193313.2|193304.3|193230.6|30
1727182630000|2024-09-24 12:57:10|193323.5|193273.5|193341.2|193291.2|193342.3|193292.3|193323.5|193273.5|27
1727182640000|2024-09-24 12:57:20|193342.2|193292.2|193352|193302|193356.6|193306.6|193340|193290|13
1727182650000|2024-09-24 12:57:30|193355.5|193305.5|193293.2|193243.2|193367.7|193317.7|193288.5|193238.5|30
1727182660000|2024-09-24 12:57:40|193293.9|193243.9|193306|193181|193316.7|193244.3|193288.3|193180.2|33
1727182670000|2024-09-24 12:57:50|193312.6|193187.6|193273.1|193223.1|193315.4|193226.7|193267.3|193180.3|38
1727182680000|2024-09-24 12:58:00|193269.2|193219.2|193273.1|193223.1|193275.3|193225.3|193267.1|193217.1|40
1727182690000|2024-09-24 12:58:10|193267|193217|193269.8|193219.8|193272.2|193222.2|193263.5|193213.5|35
1727182700000|2024-09-24 12:58:20|193269|193219|193274.5|193224.5|193275|193225|193265.2|193215.2|29
1727182710000|2024-09-24 12:58:30|193278.5|193228.5|193275.2|193225.2|193278.5|193228.5|193268.8|193218.8|26
1727182720000|2024-09-24 12:58:40|193275.5|193225.5|193291.5|193241.5|193293.6|193243.6|193273.9|193223.9|21
1727182730000|2024-09-24 12:58:50|193291|193241|193292.2|193242.2|193293.4|193243.4|193287.9|193237.9|27
1727182740000|2024-09-24 12:59:00|193290.1|193240.1|193296.2|193246.2|193309.6|193259.6|193285.8|193235.8|25
1727182750000|2024-09-24 12:59:10|193300.1|193250.1|193363.7|193238.7|193369.1|193250.1|193300.1|193207.9|15
1727182760000|2024-09-24 12:59:20|193365|193240|193395.5|193270.5|193397.3|193272.3|193357.6|193232.6|27
1727182770000|2024-09-24 12:59:30|193402.1|193277.1|193441.3|193316.3|193444.3|193319.3|193402.1|193277.1|30
1727182780000|2024-09-24 12:59:40|193442|193317|193434.4|193309.4|193445.4|193320.4|193434.4|193309.4|35
1727182790000|2024-09-24 12:59:50|193438.4|193313.4|193442.1|193317.1|193442.1|193317.1|193434.6|193309.6|25
1727182800000|2024-09-24 13:00:00|193442.6|193317.6|193443.4|193318.4|193445.7|193320.7|193439|193314|18
1727182810000|2024-09-24 13:00:10|193438.5|193313.5|193452.4|193327.4|193453.4|193328.4|193438.1|193313.1|23
1727182820000|2024-09-24 13:00:20|193453.2|193328.2|193432.9|193307.9|193455.6|193330.6|193431|193306|20
1727182830000|2024-09-24 13:00:30|193434.2|193309.2|193432.7|193307.7|193434.2|193309.2|193430.8|193305.8|6
1727182850000|2024-09-24 13:00:50|193432.1|193307.1|193431.4|193306.4|193432.1|193307.1|193429.8|193304.8|3
1727182860000|2024-09-24 13:01:00|193431.2|193306.2|193431.7|193306.7|193431.7|193306.7|193429.8|193304.8|4
1727182870000|2024-09-24 13:01:10|193430.4|193305.4|193430.2|193305.2|193433.2|193308.2|193430.2|193305.2|6
1727182880000|2024-09-24 13:01:20|193432.1|193307.1|193430.5|193305.5|193432.1|193307.1|193430.4|193305.4|8
1727182890000|2024-09-24 13:01:30|193429.9|193304.9|193406.8|193281.8|193429.9|193304.9|193402.7|193277.7|6
1727182900000|2024-09-24 13:01:40|193405.9|193280.9|193422.2|193297.2|193425.2|193300.2|193387.7|193262.7|16
1727182910000|2024-09-24 13:01:50|193425.3|193300.3|193422.7|193297.7|193428.1|193303.1|193421.2|193296.2|11
1727182920000|2024-09-24 13:02:00|193425.4|193300.4|193400.2|193275.2|193434|193309|193399.7|193274.7|23
1727182930000|2024-09-24 13:02:10|193400.5|193275.5|193413.9|193288.9|193416.2|193291.2|193399.5|193274.5|16
1727182940000|2024-09-24 13:02:20|193415.3|193290.3|193404.7|193279.7|193416.8|193291.8|193404.7|193279.7|14
1727182950000|2024-09-24 13:02:30|193403.1|193278.1|193426.6|193301.6|193429.6|193304.6|193393.1|193268.1|14
1727182960000|2024-09-24 13:02:40|193425.1|193300.1|193395.6|193270.6|193427.5|193302.5|193392.6|193267.6|21
1727182970000|2024-09-24 13:02:50|193394.5|193269.5|193439.8|193314.8|193442.8|193317.8|193393.8|193268.8|17
1727182980000|2024-09-24 13:03:00|193450.7|193325.7|193463.3|193338.3|193475.4|193382.5|193428.9|193325.7|20
1727182990000|2024-09-24 13:03:10|193461.3|193336.3|193467.9|193342.9|193475.2|193350.2|193461.3|193336.3|22
1727183000000|2024-09-24 13:03:20|193472.3|193347.3|193470.7|193345.7|193473.6|193348.6|193465.2|193340.2|15
1727183010000|2024-09-24 13:03:30|193466.2|193341.2|193471|193346|193472.6|193347.6|193466.2|193341.2|6
1727183030000|2024-09-24 13:03:50|193468|193343|193475.7|193350.7|193479.2|193354.2|193468|193343|3
1727183040000|2024-09-24 13:04:00|193471.3|193346.3|193431.9|193306.9|193471.9|193346.9|193431.9|193306.9|16
1727183050000|2024-09-24 13:04:10|193432.8|193307.8|193400.2|193350.2|193438.2|193351.4|193396.7|193307.7|12
1727183060000|2024-09-24 13:04:20|193398.8|193348.8|193400.4|193350.4|193404.7|193354.7|193397|193347|15
1727183070000|2024-09-24 13:04:30|193401.6|193351.6|193398.9|193348.9|193424.4|193374.4|193398.6|193348.6|29
1727183080000|2024-09-24 13:04:40|193400.2|193350.2|193398.9|193348.9|193400.2|193350.2|193398.9|193348.9|6
1727183090000|2024-09-24 13:04:50|193396.7|193346.7|193347.7|193297.7|193398.1|193348.1|193333|193283|19
1727183100000|2024-09-24 13:05:00|193346.8|193296.8|193343.3|193293.3|193350.7|193300.7|193343.3|193293.3|15
1727183110000|2024-09-24 13:05:10|193343.9|193293.9|193349|193299|193350.2|193300.2|193343.2|193293.2|13
1727183120000|2024-09-24 13:05:20|193348.3|193298.3|193444.9|193319.9|193449.5|193324.5|193345.3|193295.3|25
1727183130000|2024-09-24 13:05:30|193445.9|193320.9|193435|193310|193445.9|193320.9|193432.7|193307.7|20
1727183140000|2024-09-24 13:05:40|193436|193311|193435.6|193310.6|193442.1|193317.1|193431.1|193306.1|23
1727183150000|2024-09-24 13:05:50|193435.8|193310.8|193431.3|193306.3|193452.9|193327.9|193431.3|193306.3|15
1727183160000|2024-09-24 13:06:00|193431.5|193306.5|193431.8|193306.8|193433.5|193308.5|193431.4|193306.4|23
1727183170000|2024-09-24 13:06:10|193432.8|193307.8|193444.5|193319.5|193445.1|193320.1|193430.5|193305.5|29
1727183180000|2024-09-24 13:06:20|193444.3|193319.3|193435.5|193310.5|193444.3|193319.3|193429.4|193304.4|25
1727183190000|2024-09-24 13:06:30|193436.9|193311.9|193436.2|193311.2|193437|193312|193435.9|193310.9|4
1727183200000|2024-09-24 13:06:40|193435.3|193310.3|193508.2|193383.2|193512.3|193387.3|193435.3|193310.3|19
1727183210000|2024-09-24 13:06:50|193506.2|193381.2|193532.8|193407.8|193532.8|193407.8|193504.9|193379.9|22
1727183220000|2024-09-24 13:07:00|193531.8|193406.8|193533.9|193408.9|193537.5|193412.5|193522.6|193397.6|19
1727183230000|2024-09-24 13:07:10|193533|193408|193534.5|193409.5|193534.5|193409.5|193528|193403|19
1727183240000|2024-09-24 13:07:20|193532.2|193407.2|193529.8|193404.8|193535.4|193410.4|193529.4|193404.4|15
1727183250000|2024-09-24 13:07:30|193528.8|193403.8|193529.5|193404.5|193530.8|193405.8|193523.5|193398.5|13
1727183260000|2024-09-24 13:07:40|193530.5|193405.5|193584.2|193459.2|193594.1|193469.1|193530.5|193405.5|20
1727183270000|2024-09-24 13:07:50|193585.2|193460.2|193578|193453|193585.2|193460.2|193576.5|193451.5|10
1727183280000|2024-09-24 13:08:00|193576.1|193451.1|193585.7|193460.7|193585.7|193460.7|193574|193449|11
1727183290000|2024-09-24 13:08:10|193582.3|193457.3|193476.9|193351.9|193584.4|193459.4|193474.9|193349.9|24
1727183300000|2024-09-24 13:08:20|193480|193355|193484.2|193359.2|193484.8|193359.8|193472.9|193347.9|30
1727183310000|2024-09-24 13:08:30|193484.1|193359.1|193473.5|193348.5|193484.1|193359.1|193461.8|193336.8|23
1727183320000|2024-09-24 13:08:40|193468.5|193343.5|193475.6|193350.6|193476.4|193351.4|193458.6|193333.6|26
1727183330000|2024-09-24 13:08:50|193473|193348|193495|193370|193518.3|193393.3|193473|193348|22
1727183340000|2024-09-24 13:09:00|193496.4|193371.4|193522.7|193397.7|193526.7|193401.7|193496.4|193371.4|15
1727183350000|2024-09-24 13:09:10|193523.5|193398.5|193527.7|193402.7|193529.1|193404.1|193523.5|193398.5|24
1727183360000|2024-09-24 13:09:20|193528.9|193403.9|193530.9|193405.9|193531.3|193406.3|193528.9|193403.9|12
1727183370000|2024-09-24 13:09:30|193528.4|193403.4|193508.1|193383.1|193528.4|193403.4|193496.4|193371.4|18
1727183380000|2024-09-24 13:09:40|193510.5|193385.5|193537.3|193412.3|193545.8|193420.8|193505.4|193380.4|20
1727183390000|2024-09-24 13:09:50|193536.1|193411.1|193521.6|193396.6|193538.5|193413.5|193521.6|193396.6|12
1727183400000|2024-09-24 13:10:00|193516|193391|193507.8|193382.8|193517.7|193392.7|193505.5|193380.5|20
1727183410000|2024-09-24 13:10:10|193508.6|193383.6|193511.3|193386.3|193514.2|193389.2|193508.6|193383.6|14
1727183420000|2024-09-24 13:10:20|193510.9|193385.9|193509.5|193384.5|193511.4|193386.4|193507.2|193382.2|8
1727183430000|2024-09-24 13:10:30|193510.9|193385.9|193532.5|193407.5|193532.6|193407.6|193510.1|193385.1|14
1727183440000|2024-09-24 13:10:40|193531|193406|193497.9|193447.9|193531|193448.6|193495.6|193406|13
1727183450000|2024-09-24 13:10:50|193497.3|193447.3|193498.3|193448.3|193499|193449|193497.3|193447.3|7
1727183460000|2024-09-24 13:11:00|193497.5|193447.5|193498.3|193448.3|193498.3|193448.3|193497.4|193447.4|4
1727183470000|2024-09-24 13:11:10|193496.8|193446.8|193499.3|193449.3|193500.7|193450.7|193495.5|193445.5|19
1727183480000|2024-09-24 13:11:20|193497.9|193447.9|193506.8|193456.8|193507.7|193457.7|193497.9|193447.9|9
1727183490000|2024-09-24 13:11:30|193507.6|193457.6|193507.7|193457.7|193508|193458|193506.8|193456.8|7
1727183500000|2024-09-24 13:11:40|193507.6|193457.6|193511.6|193461.6|193511.6|193461.6|193506.8|193456.8|8
1727183510000|2024-09-24 13:11:50|193512.6|193462.6|193509.9|193459.9|193514.8|193464.8|193507.8|193457.8|12
1727183520000|2024-09-24 13:12:00|193509.3|193459.3|193509|193459|193510.6|193460.6|193509|193459|5
1727183530000|2024-09-24 13:12:10|193509.6|193459.6|193507.8|193457.8|193511.5|193461.5|193507.8|193457.8|8
1727183540000|2024-09-24 13:12:20|193508.4|193458.4|193549.2|193499.2|193561.7|193511.7|193508.4|193458.4|22
1727183550000|2024-09-24 13:12:30|193548.4|193498.4|193551|193501|193552.7|193502.7|193548.4|193498.4|20
1727183560000|2024-09-24 13:12:40|193550.9|193500.9|193537.8|193487.8|193551.9|193501.9|193537.8|193487.8|11
1727183570000|2024-09-24 13:12:50|193532.8|193482.8|193535.3|193485.3|193549.3|193499.3|193532.8|193482.8|20
1727183580000|2024-09-24 13:13:00|193534.7|193484.7|193575.1|193450.1|193575.1|193485.4|193504.9|193425.2|15
1727183590000|2024-09-24 13:13:10|193575.9|193450.9|193585.5|193460.5|193589.9|193464.9|193571.1|193446.1|15
1727183600000|2024-09-24 13:13:20|193586.1|193461.1|193579.3|193454.3|193586.1|193461.1|193579.1|193454.1|11
1727183610000|2024-09-24 13:13:30|193580.4|193455.4|193581.3|193456.3|193585.3|193460.3|193579.6|193454.6|9
1727183620000|2024-09-24 13:13:40|193581.1|193456.1|193579.5|193454.5|193584.3|193459.3|193574.3|193449.3|25
1727183630000|2024-09-24 13:13:50|193537.5|193487.5|193534.9|193409.9|193547.3|193496.8|193529.2|193409.9|23
1727183640000|2024-09-24 13:14:00|193535.5|193410.5|193545.6|193420.6|193546.4|193421.4|193534.8|193409.8|19
1727183650000|2024-09-24 13:14:10|193546.9|193421.9|193543.9|193418.9|193546.9|193421.9|193536.2|193411.2|19
1727183660000|2024-09-24 13:14:20|193543.1|193418.1|193516.9|193391.9|193543.1|193418.1|193505.2|193380.2|23
1727183670000|2024-09-24 13:14:30|193517.5|193392.5|193541.5|193416.5|193545.6|193420.6|193516.2|193391.2|26
1727183680000|2024-09-24 13:14:40|193542.4|193417.4|193538.6|193413.6|193545.4|193420.4|193537.8|193412.8|24
1727183690000|2024-09-24 13:14:50|193538.8|193413.8|193543.2|193418.2|193545.5|193420.5|193538.6|193413.6|16
1727183700000|2024-09-24 13:15:00|193543.9|193418.9|193545.1|193420.1|193546|193421|193543.9|193418.9|13
1727183710000|2024-09-24 13:15:10|193545.6|193420.6|193544.7|193419.7|193546.3|193421.3|193544.7|193419.7|8
1727183720000|2024-09-24 13:15:20|193545.5|193420.5|193548.3|193423.3|193550.5|193425.5|193545.3|193420.3|22
1727183730000|2024-09-24 13:15:30|193548.2|193423.2|193545.3|193420.3|193549.6|193424.6|193542.2|193417.2|12
1727183740000|2024-09-24 13:15:40|193546.2|193421.2|193457.3|193407.3|193546.2|193440.7|193452.1|193402.1|24
1727183750000|2024-09-24 13:15:50|193458.1|193408.1|193464.6|193339.6|193468.8|193408.1|193425.8|193337.3|10
1727183760000|2024-09-24 13:16:00|193465.2|193340.2|193475.6|193350.6|193477.9|193352.9|193465|193340|19
1727183770000|2024-09-24 13:16:10|193474.3|193349.3|193473.2|193348.2|193474.3|193349.3|193472.2|193347.2|10
1727183780000|2024-09-24 13:16:20|193471.9|193346.9|193468.6|193343.6|193479.8|193354.8|193456.4|193331.4|27
1727183790000|2024-09-24 13:16:30|193471|193346|193465.1|193340.1|193475.1|193350.1|193453.7|193328.7|21
1727183800000|2024-09-24 13:16:40|193471.1|193346.1|193465.5|193340.5|193471.1|193346.1|193456|193331|27
1727183810000|2024-09-24 13:16:50|193466.2|193341.2|193444.4|193319.4|193466.2|193341.2|193439.5|193314.5|16
1727183820000|2024-09-24 13:17:00|193443.6|193318.6|193433.2|193308.2|193446.2|193321.2|193431.1|193306.1|12
1727183830000|2024-09-24 13:17:10|193421.6|193296.6|193369.1|193319.1|193421.6|193321.8|193346.1|193264.1|19
1727183840000|2024-09-24 13:17:20|193366.1|193316.1|193375.6|193325.6|193376.6|193326.6|193363|193313|26
1727183850000|2024-09-24 13:17:30|193375|193325|193359|193309|193385.9|193335.9|193359|193309|18
1727183860000|2024-09-24 13:17:40|193359.8|193309.8|193304.3|193254.3|193366.1|193316.1|193297.7|193247.7|19
1727183870000|2024-09-24 13:17:50|193303.9|193253.9|193385.1|193260.1|193392.9|193305.8|193303.9|193253.9|32
1727183880000|2024-09-24 13:18:00|193384.3|193259.3|193345.6|193220.6|193384.3|193259.3|193345.6|193220.6|28
1727183890000|2024-09-24 13:18:10|193351.6|193226.6|193344.9|193219.9|193351.6|193226.6|193344.3|193219.3|27
1727183900000|2024-09-24 13:18:20|193347.4|193222.4|193353.9|193228.9|193355.5|193230.5|193344.6|193219.6|19
1727183910000|2024-09-24 13:18:30|193354|193229|193343.6|193218.6|193354|193229|193343.6|193218.6|9
1727183920000|2024-09-24 13:18:40|193345.6|193220.6|193352.4|193227.4|193352.4|193227.4|193345.6|193220.6|11
1727183930000|2024-09-24 13:18:50|193351.3|193226.3|193350.1|193225.1|193355.6|193230.6|193349.9|193224.9|12
1727183940000|2024-09-24 13:19:00|193348.2|193223.2|193354.4|193229.4|193357.1|193232.1|193342.7|193217.7|19
1727183950000|2024-09-24 13:19:10|193353.5|193228.5|193377.4|193252.4|193378.4|193253.4|193348.5|193223.5|14
1727183960000|2024-09-24 13:19:20|193377.1|193252.1|193381.5|193256.5|193382.3|193257.3|193375.6|193250.6|10
1727183970000|2024-09-24 13:19:30|193379.9|193254.9|193378|193253|193383|193258|193378|193253|9
1727183980000|2024-09-24 13:19:40|193378.8|193253.8|193376.6|193251.6|193382.7|193257.7|193376.6|193251.6|5
1727183990000|2024-09-24 13:19:50|193381.4|193256.4|193378.4|193253.4|193381.5|193256.5|193376|193251|7
1727184000000|2024-09-24 13:20:00|193385.2|193260.2|193378.2|193253.2|193385.6|193260.6|193375.2|193250.2|18
1727184010000|2024-09-24 13:20:10|193380.4|193255.4|193383|193258|193384.5|193259.5|193378.8|193253.8|10
1727184020000|2024-09-24 13:20:20|193379|193254|193384.8|193259.8|193384.8|193259.8|193378.8|193253.8|14
1727184030000|2024-09-24 13:20:30|193389.9|193264.9|193463.4|193338.4|193463.4|193338.4|193389.9|193264.9|18
1727184040000|2024-09-24 13:20:40|193460.9|193335.9|193434.8|193309.8|193465|193340|193434.6|193309.6|24
1727184050000|2024-09-24 13:20:50|193432.3|193307.3|193419.3|193294.3|193432.3|193307.3|193416.4|193291.4|18
1727184060000|2024-09-24 13:21:00|193421.6|193296.6|193404|193279|193427.9|193302.9|193401|193276|22
1727184070000|2024-09-24 13:21:10|193403.8|193278.8|193417.5|193292.5|193421.4|193296.4|193403.8|193278.8|13
1727184080000|2024-09-24 13:21:20|193417.3|193292.3|193414.5|193289.5|193422.7|193297.7|193414.5|193289.5|12
1727184100000|2024-09-24 13:21:40|193415.1|193290.1|193420.7|193295.7|193426.7|193301.7|193415.1|193290.1|5
1727184110000|2024-09-24 13:21:50|193419.3|193294.3|193475.3|193350.3|193479.1|193354.1|193418.9|193293.9|21
1727184120000|2024-09-24 13:22:00|193474.4|193349.4|193478.5|193353.5|193480.4|193355.4|193470.1|193345.1|21
1727184130000|2024-09-24 13:22:10|193479.1|193354.1|193511.5|193386.5|193516.6|193391.6|193477.5|193352.5|17
1727184140000|2024-09-24 13:22:20|193510.2|193385.2|193510|193385|193518.6|193393.6|193510|193385|19
1727184150000|2024-09-24 13:22:30|193514.1|193389.1|193521.1|193396.1|193524.1|193399.1|193514.1|193389.1|16
1727184160000|2024-09-24 13:22:40|193520.5|193395.5|193531.9|193406.9|193544.4|193419.4|193519.2|193394.2|20
1727184170000|2024-09-24 13:22:50|193532.8|193407.8|193476.5|193351.5|193541|193416|193466.4|193341.4|23
1727184180000|2024-09-24 13:23:00|193483.1|193358.1|193513.1|193388.1|193513.1|193406.2|193456.2|193339.7|27
1727184190000|2024-09-24 13:23:10|193477.5|193427.5|193510.4|193385.4|193512.8|193427.5|193471.3|193382.4|25
1727184200000|2024-09-24 13:23:20|193510.1|193385.1|193506.8|193381.8|193510.8|193385.8|193498.9|193373.9|24
1727184210000|2024-09-24 13:23:30|193505.9|193380.9|193528.4|193403.4|193533.4|193408.4|193505.9|193380.9|17
1727184220000|2024-09-24 13:23:40|193528|193403|193512.1|193387.1|193539.4|193414.4|193508.3|193383.3|18
1727184230000|2024-09-24 13:23:50|193512.7|193387.7|193496.1|193371.1|193512.7|193387.7|193495.4|193370.4|19
1727184240000|2024-09-24 13:24:00|193497|193372|193499.6|193374.6|193503.9|193378.9|193494.1|193369.1|15
1727184250000|2024-09-24 13:24:10|193498.3|193373.3|193456.8|193406.8|193500.3|193414.9|193454.4|193368.4|15
1727184260000|2024-09-24 13:24:20|193456.3|193406.3|193496.1|193371.1|193496.1|193407.2|193454|193367.6|13
1727184270000|2024-09-24 13:24:30|193509.1|193384.1|193493.6|193368.6|193510|193385|193493.6|193368.6|12
1727184280000|2024-09-24 13:24:40|193496|193371|193499|193374|193510|193385|193496|193371|9
1727184290000|2024-09-24 13:24:50|193500.4|193375.4|193478.4|193353.4|193500.4|193375.4|193477.2|193352.2|7
1727184300000|2024-09-24 13:25:00|193476.9|193351.9|193497.3|193372.3|193497.3|193372.3|193476.9|193351.9|5
1727184310000|2024-09-24 13:25:10|193497.8|193372.8|193497.8|193372.8|193497.8|193372.8|193497.5|193372.5|5
1727184320000|2024-09-24 13:25:20|193497.5|193372.5|193496.3|193371.3|193497.8|193372.8|193496.3|193371.3|4
1727184330000|2024-09-24 13:25:30|193496.2|193371.2|193450.8|193325.8|193496.2|193371.2|193440|193315|12
1727184340000|2024-09-24 13:25:40|193447.8|193322.8|193457|193332|193457.6|193332.6|193447.8|193322.8|15
1727184350000|2024-09-24 13:25:50|193456.3|193331.3|193454.4|193329.4|193460|193335|193454.1|193329.1|18
1727184360000|2024-09-24 13:26:00|193455.5|193330.5|193420.5|193370.5|193468.7|193377|193416.9|193328.4|26
1727184370000|2024-09-24 13:26:10|193420.2|193370.2|193424.9|193374.9|193424.9|193374.9|193419.3|193369.3|15
1727184380000|2024-09-24 13:26:20|193422.6|193372.6|193419.5|193369.5|193423.2|193373.2|193416.1|193366.1|26
1727184390000|2024-09-24 13:26:30|193419.9|193369.9|193419.4|193369.4|193423.1|193373.1|193417.8|193367.8|19
1727184400000|2024-09-24 13:26:40|193420.5|193370.5|193420.7|193370.7|193426.4|193376.4|193416|193366|25
1727184410000|2024-09-24 13:26:50|193420.1|193370.1|193421.2|193371.2|193425.1|193375.1|193418.4|193368.4|18
1727184420000|2024-09-24 13:27:00|193420.3|193370.3|193462.4|193337.4|193463.7|193374.5|193415.2|193331.1|26
1727184430000|2024-09-24 13:27:10|193460.9|193335.9|193463.6|193338.6|193463.6|193338.6|193456.5|193331.5|21
1727184440000|2024-09-24 13:27:20|193465.2|193340.2|193463.1|193338.1|193467.4|193342.4|193462.6|193337.6|15
1727184450000|2024-09-24 13:27:30|193463.4|193338.4|193462.9|193337.9|193464.4|193339.4|193461.7|193336.7|10
1727184460000|2024-09-24 13:27:40|193463.9|193338.9|193462.2|193337.2|193464.7|193339.7|193457|193332|15
1727184470000|2024-09-24 13:27:50|193463.5|193338.5|193460|193335|193463.6|193338.6|193459|193334|10
1727184480000|2024-09-24 13:28:00|193467.9|193342.9|193453.6|193328.6|193478.4|193394.2|193407|193328.6|21
1727184490000|2024-09-24 13:28:10|193449|193324|193454|193329|193455.4|193330.4|193449|193324|16
1727184500000|2024-09-24 13:28:20|193454.3|193329.3|193479.8|193354.8|193479.8|193354.8|193453.3|193328.3|11
1727184510000|2024-09-24 13:28:30|193481.8|193356.8|193572.6|193447.6|193603.5|193478.5|193481.8|193356.8|29
1727184520000|2024-09-24 13:28:40|193566.5|193441.5|193564.9|193439.9|193573.3|193448.3|193564.3|193439.3|25
1727184530000|2024-09-24 13:28:50|193564.5|193439.5|193565.1|193440.1|193572.9|193447.9|193564.5|193439.5|14
1727184540000|2024-09-24 13:29:00|193569.2|193444.2|193567.8|193442.8|193575.4|193450.4|193564|193439|11
1727184550000|2024-09-24 13:29:10|193571.6|193446.6|193541.9|193416.9|193573.3|193448.3|193541.1|193416.1|24
1727184560000|2024-09-24 13:29:20|193543.8|193418.8|193537.4|193412.4|193543.8|193418.8|193537.4|193412.4|26
1727184570000|2024-09-24 13:29:30|193539.7|193414.7|193539.6|193414.6|193542.6|193417.6|193537.5|193412.5|15
1727184580000|2024-09-24 13:29:40|193542.4|193417.4|193538.2|193413.2|193542.7|193417.7|193536.3|193411.3|10
1727184590000|2024-09-24 13:29:50|193538.4|193413.4|193512.6|193387.6|193538.4|193413.4|193503|193378|14
1727184600000|2024-09-24 13:30:00|193506.3|193381.3|193514.5|193389.5|193535.9|193410.9|193499|193374|31
1727184610000|2024-09-24 13:30:10|193475.7|193425.7|193464.7|193414.7|193491.3|193441.3|193463.7|193413.7|21
1727184620000|2024-09-24 13:30:20|193463.9|193413.9|193452|193327|193465.7|193415.7|193420.7|193322.1|24
1727184630000|2024-09-24 13:30:30|193452.4|193327.4|193455.8|193330.8|193468.5|193343.5|193452.4|193327.4|28
1727184640000|2024-09-24 13:30:40|193464.4|193339.4|193462.6|193337.6|193466.3|193341.3|193456|193331|31
1727184650000|2024-09-24 13:30:50|193463.8|193338.8|193464.6|193339.6|193470.2|193345.2|193458.5|193333.5|25
1727184660000|2024-09-24 13:31:00|193458|193333|193510.1|193385.1|193531.2|193406.2|193458|193333|24
1727184670000|2024-09-24 13:31:10|193503.1|193378.1|193506|193381|193509.7|193384.7|193503.1|193378.1|31
1727184680000|2024-09-24 13:31:20|193504.1|193379.1|193502.5|193377.5|193504.7|193379.7|193498.6|193373.6|27
1727184690000|2024-09-24 13:31:30|193499.2|193374.2|193501|193376|193503.7|193378.7|193497.6|193372.6|17
1727184700000|2024-09-24 13:31:40|193499.8|193374.8|193497.4|193372.4|193507.8|193382.8|193492|193367|16
1727184710000|2024-09-24 13:31:50|193498.4|193373.4|193502.4|193377.4|193502.4|193377.4|193491.6|193366.6|17
1727184720000|2024-09-24 13:32:00|193503.4|193378.4|193495.6|193370.6|193505.4|193380.4|193488.9|193363.9|21
1727184730000|2024-09-24 13:32:10|193492.5|193367.5|193497.6|193372.6|193504.5|193379.5|193490.7|193365.7|24
1727184740000|2024-09-24 13:32:20|193499|193374|193494.9|193369.9|193502.6|193377.6|193492.1|193367.1|21
1727184750000|2024-09-24 13:32:30|193494.3|193369.3|193493.3|193368.3|193497.3|193372.3|193492.7|193367.7|9
1727184760000|2024-09-24 13:32:40|193492.4|193367.4|193496.2|193371.2|193499|193374|193490.8|193365.8|13
1727184770000|2024-09-24 13:32:50|193497.4|193372.4|193379.9|193329.9|193497.8|193372.8|193376.7|193326.7|14
1727184780000|2024-09-24 13:33:00|193380.4|193330.4|193370.1|193320.1|193383.4|193333.4|193369.2|193319.2|28
1727184790000|2024-09-24 13:33:10|193370.7|193320.7|193369.7|193319.7|193370.7|193320.7|193369.7|193319.7|5
1727184800000|2024-09-24 13:33:20|193370.6|193320.6|193388.2|193338.2|193388.2|193338.2|193369.7|193319.7|7
1727184810000|2024-09-24 13:33:30|193390.1|193340.1|193423.7|193373.7|193427|193377|193390.1|193340.1|33
1727184820000|2024-09-24 13:33:40|193423.6|193373.6|193434.5|193384.5|193443.1|193393.1|193423.6|193373.6|28
1727184830000|2024-09-24 13:33:50|193435.3|193385.3|193429.9|193379.9|193436.7|193386.7|193429.6|193379.6|24
1727184840000|2024-09-24 13:34:00|193433.3|193383.3|193426.9|193376.9|193433.3|193383.3|193426.9|193376.9|29
1727184850000|2024-09-24 13:34:10|193426.1|193376.1|193403.9|193353.9|193426.1|193376.1|193398.8|193348.8|15
1727184860000|2024-09-24 13:34:20|193403.7|193353.7|193394.6|193344.6|193403.7|193353.7|193393.9|193343.9|25
1727184870000|2024-09-24 13:34:30|193397|193347|193392.2|193342.2|193398.9|193348.9|193392|193342|21
1727184880000|2024-09-24 13:34:40|193392.8|193342.8|193397.7|193347.7|193397.8|193347.8|193392.8|193342.8|16
1727184890000|2024-09-24 13:34:50|193398.5|193348.5|193428.4|193378.4|193431.5|193381.5|193397|193347|26
1727184900000|2024-09-24 13:35:00|193433.3|193383.3|193427.3|193377.3|193433.3|193383.3|193422.1|193372.1|23
1727184910000|2024-09-24 13:35:10|193427.6|193377.6|193430.3|193380.3|193439.8|193389.8|193427.6|193377.6|29
1727184920000|2024-09-24 13:35:20|193429.8|193379.8|193428.8|193378.8|193438.9|193388.9|193428.8|193378.8|17
1727184930000|2024-09-24 13:35:30|193429.6|193379.6|193426.8|193376.8|193429.6|193379.6|193426.5|193376.5|10
1727184940000|2024-09-24 13:35:40|193428|193378|193467.3|193417.3|193474|193424|193428|193378|21
1727184950000|2024-09-24 13:35:50|193466|193416|193464.6|193414.6|193466.8|193416.8|193405.4|193355.4|30
1727184960000|2024-09-24 13:36:00|193464|193414|193404.9|193354.9|193465|193415|193402.8|193352.8|29
1727184970000|2024-09-24 13:36:10|193404.1|193354.1|193415.5|193365.5|193416.9|193366.9|193394.2|193344.2|24
1727184980000|2024-09-24 13:36:20|193416|193366|193437.4|193387.4|193437.7|193387.7|193416|193366|35
1727184990000|2024-09-24 13:36:30|193435|193385|193506.6|193381.6|193507.4|193408|193435|193371.6|22
1727185000000|2024-09-24 13:36:40|193506.8|193381.8|193469.5|193419.5|193512.9|193419.5|193463.2|193381.8|27
1727185010000|2024-09-24 13:36:50|193469.4|193419.4|193517.4|193392.4|193517.4|193431.3|193467.7|193390.3|28
1727185020000|2024-09-24 13:37:00|193516|193391|193515.3|193390.3|193518.3|193393.3|193508.1|193383.1|19
1727185030000|2024-09-24 13:37:10|193515.8|193390.8|193541.4|193416.4|193550.6|193425.6|193515.8|193390.8|15
1727185040000|2024-09-24 13:37:20|193542.6|193417.6|193503.1|193453.1|193548.3|193453.8|193499.1|193412.8|24
1727185050000|2024-09-24 13:37:30|193501.2|193451.2|193496.2|193446.2|193501.9|193451.9|193491.9|193441.9|24
1727185060000|2024-09-24 13:37:40|193497|193447|193505.5|193455.5|193508.5|193458.5|193491.8|193441.8|26
1727185070000|2024-09-24 13:37:50|193507.4|193457.4|193504.8|193454.8|193507.4|193457.4|193503.8|193453.8|27
1727185080000|2024-09-24 13:38:00|193504.4|193454.4|193505.1|193455.1|193506.2|193456.2|193503.3|193453.3|22
1727185090000|2024-09-24 13:38:10|193506|193456|193507.6|193457.6|193510.2|193460.2|193501.9|193451.9|14
1727185100000|2024-09-24 13:38:20|193507.9|193457.9|193506|193456|193523.6|193473.6|193505.7|193455.7|8
1727185110000|2024-09-24 13:38:30|193510.2|193460.2|193542.5|193417.5|193546.6|193460.2|193505.4|193417.5|8
1727185120000|2024-09-24 13:38:40|193541.3|193416.3|193542.3|193417.3|193547.3|193422.3|193541.3|193416.3|10
1727185130000|2024-09-24 13:38:50|193542.5|193417.5|193542.8|193417.8|193542.8|193417.8|193542.5|193417.5|2
1727185140000|2024-09-24 13:39:00|193542.4|193417.4|193540.8|193415.8|193542.4|193417.4|193540.8|193415.8|5
1727185150000|2024-09-24 13:39:10|193541.9|193416.9|193541.4|193416.4|193541.9|193416.9|193541.1|193416.1|3
1727185160000|2024-09-24 13:39:20|193542.3|193417.3|193553.2|193428.2|193562|193437|193531.7|193406.7|21
1727185170000|2024-09-24 13:39:30|193552.3|193427.3|193564|193439|193564|193439|193552.3|193427.3|5
1727185180000|2024-09-24 13:39:40|193562.4|193437.4|193581.3|193531.3|193594.7|193544.7|193562.3|193437.3|21
1727185190000|2024-09-24 13:39:50|193576.9|193526.9|193559.4|193509.4|193576.9|193526.9|193554.2|193504.2|20
1727185200000|2024-09-24 13:40:00|193559.9|193509.9|193559.9|193509.9|193564.2|193514.2|193555.8|193505.8|22
1727185210000|2024-09-24 13:40:10|193534.8|193484.8|193561.1|193511.1|193562.6|193512.6|193534.2|193484.2|24
1727185220000|2024-09-24 13:40:20|193560.5|193510.5|193559.6|193509.6|193570|193520|193557.7|193507.7|15
1727185230000|2024-09-24 13:40:30|193558.7|193508.7|193564.5|193514.5|193565.1|193515.1|193557.7|193507.7|22
1727185240000|2024-09-24 13:40:40|193563.8|193513.8|193561.5|193511.5|193563.8|193513.8|193542.1|193492.1|17
1727185250000|2024-09-24 13:40:50|193560.9|193510.9|193563|193513|193563.3|193513.3|193558.3|193508.3|18
1727185260000|2024-09-24 13:41:00|193563.6|193513.6|193561.5|193511.5|193609|193559|193560.1|193466.7|27
1727185270000|2024-09-24 13:41:10|193598.5|193473.5|193597.9|193472.9|193598.5|193473.5|193597.6|193472.6|3
1727185280000|2024-09-24 13:41:20|193603.3|193478.3|193563.6|193513.6|193605.5|193516.9|193563.6|193478.3|13
1727185290000|2024-09-24 13:41:30|193564.4|193514.4|193586.9|193536.9|193586.9|193536.9|193564.4|193514.4|19
1727185300000|2024-09-24 13:41:40|193586.2|193536.2|193602.9|193552.9|193603.3|193553.3|193584.8|193534.8|13
1727185310000|2024-09-24 13:41:50|193605.8|193555.8|193600.5|193550.5|193614.3|193564.3|193579.5|193529.5|25
1727185320000|2024-09-24 13:42:00|193597.3|193547.3|193608.7|193558.7|193610.7|193560.7|193589.2|193539.2|23
1727185330000|2024-09-24 13:42:10|193608.9|193558.9|193589.3|193539.3|193609.2|193559.2|193579.8|193529.8|24
1727185340000|2024-09-24 13:42:20|193587.9|193537.9|193559.3|193509.3|193587.9|193537.9|193557.5|193507.5|25
1727185350000|2024-09-24 13:42:30|193559.9|193509.9|193571.2|193521.2|193572.7|193522.7|193559.2|193509.2|12
1727185360000|2024-09-24 13:42:40|193570.4|193520.4|193570.1|193520.1|193571.2|193521.2|193562.8|193512.8|21
1727185370000|2024-09-24 13:42:50|193568.1|193518.1|193569.9|193519.9|193569.9|193519.9|193567.9|193517.9|19
1727185380000|2024-09-24 13:43:00|193565.8|193515.8|193573.8|193523.8|193573.9|193523.9|193565.8|193515.8|21
1727185390000|2024-09-24 13:43:10|193574.4|193524.4|193575.2|193525.2|193579.3|193529.3|193573|193523|17
1727185400000|2024-09-24 13:43:20|193565.7|193515.7|193544.1|193494.1|193572.6|193522.6|193543.3|193493.3|31
1727185410000|2024-09-24 13:43:30|193542.3|193492.3|193570|193520|193570.6|193520.6|193542.3|193492.3|20
1727185420000|2024-09-24 13:43:40|193568.6|193518.6|193571.2|193521.2|193571.2|193521.2|193568.6|193518.6|10
1727185430000|2024-09-24 13:43:50|193570.1|193520.1|193571.6|193521.6|193571.6|193521.6|193570.1|193520.1|10
1727185440000|2024-09-24 13:44:00|193570.8|193520.8|193571.5|193521.5|193572.2|193522.2|193570.8|193520.8|4
1727185450000|2024-09-24 13:44:10|193552.3|193502.3|193504.3|193454.3|193552.3|193502.3|193499.8|193449.8|31
1727185460000|2024-09-24 13:44:20|193507.7|193457.7|193519.9|193469.9|193521.6|193471.6|193502.6|193452.6|26
1727185470000|2024-09-24 13:44:30|193522|193472|193546.4|193496.4|193549.4|193499.4|193520.2|193470.2|16
1727185480000|2024-09-24 13:44:40|193545.8|193495.8|193585.5|193535.5|193588.5|193538.5|193542.4|193492.4|29
1727185490000|2024-09-24 13:44:50|193584.7|193534.7|193558.4|193508.4|193584.7|193534.7|193555.4|193505.4|29
1727185500000|2024-09-24 13:45:00|193567.5|193517.5|193559.3|193509.3|193577.7|193527.7|193552.7|193502.7|30
1727185510000|2024-09-24 13:45:10|193564.2|193514.2|193562.8|193512.8|193567.7|193517.7|193559.2|193509.2|30
1727185520000|2024-09-24 13:45:20|193562.1|193512.1|193561.7|193511.7|193564.3|193514.3|193559.1|193509.1|28
1727185530000|2024-09-24 13:45:30|193560.6|193510.6|193561.5|193511.5|193564.9|193514.9|193560.6|193510.6|14
1727185540000|2024-09-24 13:45:40|193563.8|193513.8|193563.2|193513.2|193565.5|193515.5|193559.4|193509.4|23
1727185550000|2024-09-24 13:45:50|193564.5|193514.5|193566.6|193516.6|193566.6|193516.6|193562.5|193512.5|13
1727185560000|2024-09-24 13:46:00|193565.7|193515.7|193531.7|193481.7|193565.9|193515.9|193518.8|193468.8|26
1727185570000|2024-09-24 13:46:10|193531.4|193481.4|193522.7|193472.7|193531.4|193481.4|193513.5|193463.5|28
1727185580000|2024-09-24 13:46:20|193519.8|193469.8|193492.9|193442.9|193519.9|193469.9|193455.5|193405.5|30
1727185590000|2024-09-24 13:46:30|193492|193442|193482|193432|193492|193442|193482|193432|20
1727185600000|2024-09-24 13:46:40|193481|193431|193520.8|193395.8|193524.8|193432.7|193473.1|193395.6|19
1727185610000|2024-09-24 13:46:50|193521.1|193396.1|193427.8|193377.8|193521.3|193396.3|193427.8|193377.8|26
1727185620000|2024-09-24 13:47:00|193429.4|193379.4|193417.9|193367.9|193430.1|193380.1|193415.5|193365.5|26
1727185630000|2024-09-24 13:47:10|193417.2|193367.2|193405.5|193355.5|193417.2|193367.2|193381.1|193331.1|24
1727185640000|2024-09-24 13:47:20|193406|193356|193422.2|193372.2|193425.4|193375.4|193406|193356|35
1727185650000|2024-09-24 13:47:30|193421.3|193371.3|193417.2|193367.2|193443.9|193376|193399.3|193318.9|28
1727185660000|2024-09-24 13:47:40|193409.5|193359.5|193374.6|193324.6|193413.4|193363.4|193368.4|193318.4|36
1727185670000|2024-09-24 13:47:50|193367.2|193317.2|193340|193290|193377.3|193327.3|193334.3|193284.3|37
1727185680000|2024-09-24 13:48:00|193340.9|193290.9|193340.6|193290.6|193341.1|193291.1|193331.2|193281.2|24
1727185690000|2024-09-24 13:48:10|193343.8|193293.8|193348.6|193298.6|193350.9|193300.9|193343.8|193293.8|23
1727185700000|2024-09-24 13:48:20|193367.4|193317.4|193338.2|193288.2|193367.4|193317.4|193333.7|193283.7|34
1727185710000|2024-09-24 13:48:30|193338.6|193288.6|193347.7|193297.7|193357.2|193307.2|193338.4|193288.4|35
1727185720000|2024-09-24 13:48:40|193347.5|193297.5|193347.4|193297.4|193348.2|193298.2|193344.3|193294.3|26
1727185730000|2024-09-24 13:48:50|193350.2|193300.2|193346.4|193296.4|193350.2|193300.2|193345.3|193295.3|18
1727185740000|2024-09-24 13:49:00|193346.7|193296.7|193342.7|193292.7|193347|193297|193341.2|193291.2|23
1727185750000|2024-09-24 13:49:10|193345.8|193295.8|193347|193297|193348.3|193298.3|193341.4|193291.4|25
1727185760000|2024-09-24 13:49:20|193348.7|193298.7|193344.2|193294.2|193350|193300|193328.7|193278.7|26
1727185770000|2024-09-24 13:49:30|193344.1|193294.1|193355.7|193305.7|193360.9|193310.9|193339|193289|20
1727185780000|2024-09-24 13:49:40|193355.9|193305.9|193433.2|193383.2|193434.5|193384.5|193355.9|193305.9|32
1727185790000|2024-09-24 13:49:50|193434.1|193384.1|193465.2|193415.2|193465.2|193415.2|193432.9|193382.9|25
1727185800000|2024-09-24 13:50:00|193468.8|193418.8|193466.3|193416.3|193468.8|193418.8|193433.8|193383.8|29
1727185810000|2024-09-24 13:50:10|193465.8|193415.8|193499.8|193374.8|193500.2|193416|193456.6|193371.2|21
1727185820000|2024-09-24 13:50:20|193499.9|193374.9|193503.1|193378.1|193504.2|193379.2|193498.1|193373.1|12
1727185830000|2024-09-24 13:50:30|193499.5|193374.5|193502.9|193377.9|193502.9|193377.9|193498.1|193373.1|8
1727185840000|2024-09-24 13:50:40|193502|193377|193500|193375|193503.4|193378.4|193494.4|193369.4|10
1727185850000|2024-09-24 13:50:50|193503.8|193378.8|193502.4|193377.4|193503.8|193378.8|193499.6|193374.6|11
1727185860000|2024-09-24 13:51:00|193503|193378|193451.4|193401.4|193523.7|193401.4|193451.4|193366.6|22
1727185870000|2024-09-24 13:51:10|193447.1|193397.1|193446.9|193396.9|193455|193405|193444.1|193394.1|31
1727185880000|2024-09-24 13:51:20|193450.8|193400.8|193448.2|193398.2|193452|193402|193448|193398|7
1727185890000|2024-09-24 13:51:30|193447.3|193397.3|193478.5|193428.5|193490.8|193440.8|193447.3|193397.3|17
1727185900000|2024-09-24 13:51:40|193476.1|193426.1|193478.9|193428.9|193480.3|193430.3|193471.7|193421.7|33
1727185910000|2024-09-24 13:51:50|193477.1|193427.1|193477|193427|193480|193430|193470.9|193420.9|17
1727185920000|2024-09-24 13:52:00|193475.3|193425.3|193482.5|193432.5|193482.5|193432.5|193470.9|193420.9|17
1727185930000|2024-09-24 13:52:10|193518.2|193393.2|193505.1|193380.1|193518.2|193393.2|193502.7|193377.7|12
1727185940000|2024-09-24 13:52:20|193500.2|193375.2|193436.9|193386.9|193504.3|193386.9|193433.6|193355.7|20
1727185950000|2024-09-24 13:52:30|193439.9|193389.9|193433.2|193383.2|193439.9|193389.9|193433.2|193383.2|15
1727185960000|2024-09-24 13:52:40|193432.6|193382.6|193438.5|193388.5|193438.5|193388.5|193432.6|193382.6|18
1727185970000|2024-09-24 13:52:50|193441.6|193391.6|193475.5|193425.5|193481.6|193431.6|193441.2|193391.2|16
1727185980000|2024-09-24 13:53:00|193476|193426|193475.7|193425.7|193481.4|193431.4|193471.5|193421.5|18
1727185990000|2024-09-24 13:53:10|193475.1|193425.1|193475.8|193425.8|193480.5|193430.5|193473.8|193423.8|20
1727186000000|2024-09-24 13:53:20|193476.9|193426.9|193474.4|193424.4|193480.3|193430.3|193474.4|193424.4|20
1727186010000|2024-09-24 13:53:30|193475.1|193425.1|193506.9|193456.9|193507.4|193457.4|193472.4|193422.4|22
1727186020000|2024-09-24 13:53:40|193509.1|193459.1|193517.8|193467.8|193519.1|193469.1|193509.1|193459.1|16
1727186030000|2024-09-24 13:53:50|193517.1|193467.1|193515.9|193465.9|193520.1|193470.1|193515.9|193465.9|16
1727186040000|2024-09-24 13:54:00|193508.1|193458.1|193513.1|193463.1|193513.7|193463.7|193508.1|193458.1|18
1727186050000|2024-09-24 13:54:10|193511.8|193461.8|193511.5|193461.5|193512.9|193462.9|193509.6|193459.6|19
1727186060000|2024-09-24 13:54:20|193510.7|193460.7|193512.3|193462.3|193513.3|193463.3|193509.5|193459.5|16
1727186070000|2024-09-24 13:54:30|193511.7|193461.7|193506.4|193456.4|193511.7|193461.7|193499.3|193449.3|25
1727186080000|2024-09-24 13:54:40|193505.7|193455.7|193501.8|193451.8|193506.9|193456.9|193499|193449|21
1727186090000|2024-09-24 13:54:50|193502.7|193452.7|193486.5|193436.5|193502.7|193452.7|193486.5|193436.5|28
1727186100000|2024-09-24 13:55:00|193487.1|193437.1|193473.1|193423.1|193487.1|193437.1|193467.1|193417.1|23
1727186110000|2024-09-24 13:55:10|193473.9|193423.9|193487.1|193437.1|193487.1|193437.1|193462.9|193412.9|18
1727186120000|2024-09-24 13:55:20|193484.8|193434.8|193489.4|193439.4|193489.8|193439.8|193480.3|193430.3|13
1727186130000|2024-09-24 13:55:30|193486.4|193436.4|193509.7|193459.7|193511.8|193461.8|193486.4|193436.4|12
1727186140000|2024-09-24 13:55:40|193510.5|193460.5|193511.5|193461.5|193511.5|193461.5|193508.2|193458.2|11
1727186150000|2024-09-24 13:55:50|193512.4|193462.4|193518.6|193468.6|193520.9|193470.9|193512.4|193462.4|22
1727186160000|2024-09-24 13:56:00|193515.1|193465.1|193508.2|193458.2|193518.6|193468.6|193502.6|193452.6|25
1727186170000|2024-09-24 13:56:10|193503.9|193453.9|193503.9|193453.9|193506.9|193456.9|193503.9|193453.9|6
1727186180000|2024-09-24 13:56:20|193505.4|193455.4|193495.8|193445.8|193505.4|193455.4|193495.8|193445.8|10
1727186190000|2024-09-24 13:56:30|193500.9|193450.9|193539|193414|193541.5|193452.7|193495.3|193414|18
1727186200000|2024-09-24 13:56:40|193463.3|193338.3|193480.8|193355.8|193486|193361|193462.7|193337.7|25
1727186210000|2024-09-24 13:56:50|193481|193356|193475.5|193350.5|193481|193356|193472.1|193347.1|15
1727186220000|2024-09-24 13:57:00|193472|193347|193470.6|193345.6|193475.7|193350.7|193466.1|193341.1|14
1727186230000|2024-09-24 13:57:10|193473.4|193348.4|193483.6|193358.6|193485.3|193360.3|193471.1|193346.1|28
1727186240000|2024-09-24 13:57:20|193485|193360|193494.6|193369.6|193497.6|193409.4|193459.4|193358.1|38
1727186250000|2024-09-24 13:57:30|193494.2|193369.2|193494|193369|193494.5|193369.5|193491.3|193366.3|30
1727186260000|2024-09-24 13:57:40|193491.7|193366.7|193474.3|193349.3|193494.3|193369.3|193472.5|193347.5|25
1727186270000|2024-09-24 13:57:50|193473.6|193348.6|193479.3|193354.3|193479.3|193354.3|193472.1|193347.1|25
1727186280000|2024-09-24 13:58:00|193478.1|193353.1|193480.3|193355.3|193484.2|193359.2|193477.9|193352.9|40
1727186290000|2024-09-24 13:58:10|193481.2|193356.2|193379.7|193329.7|193481.2|193371.2|193374.4|193324.4|34
1727186300000|2024-09-24 13:58:20|193382.5|193332.5|193390.4|193340.4|193391.2|193341.2|193360.2|193310.2|34
1727186310000|2024-09-24 13:58:30|193389.3|193339.3|193443.7|193318.7|193443.7|193358.3|193389.3|193318.7|14
1727186320000|2024-09-24 13:58:40|193442.5|193317.5|193448.5|193323.5|193448.5|193323.5|193440.7|193315.7|14
1727186330000|2024-09-24 13:58:50|193448.1|193323.1|193454.2|193329.2|193456|193331|193448.1|193323.1|13
1727186340000|2024-09-24 13:59:00|193476.8|193351.8|193501.6|193376.6|193506|193381|193476.8|193351.8|26
1727186350000|2024-09-24 13:59:10|193501.3|193376.3|193503.3|193378.3|193503.3|193378.3|193500.9|193375.9|19
1727186360000|2024-09-24 13:59:20|193501.9|193376.9|193524.6|193399.6|193524.6|193399.6|193501.7|193376.7|30
1727186370000|2024-09-24 13:59:30|193522.8|193397.8|193521.5|193396.5|193526.3|193401.3|193521.5|193396.5|26
1727186380000|2024-09-24 13:59:40|193521.7|193396.7|193506.5|193381.5|193526.5|193401.5|193505.6|193380.6|22
1727186390000|2024-09-24 13:59:50|193508|193383|193466.1|193341.1|193508|193383|193466.1|193341.1|28
1727186400000|2024-09-24 14:00:00|193465.3|193340.3|193459.2|193334.2|193473.3|193348.3|193457.1|193332.1|23
1727186410000|2024-09-24 14:00:10|193462.3|193337.3|193501.8|193376.8|193508.4|193383.4|193462.3|193337.3|25
1727186420000|2024-09-24 14:00:20|193500.7|193375.7|193502.8|193377.8|193508.2|193383.2|193500.3|193375.3|13
1727186430000|2024-09-24 14:00:30|193503.1|193378.1|193508.1|193383.1|193508.1|193383.1|193496.7|193371.7|23
1727186440000|2024-09-24 14:00:40|193505.1|193380.1|193503.7|193378.7|193505.1|193380.1|193479.7|193354.7|21
1727186450000|2024-09-24 14:00:50|193503.4|193378.4|193503.5|193378.5|193510|193385|193498.4|193373.4|26
1727186460000|2024-09-24 14:01:00|193514.9|193389.9|193535.5|193410.5|193540.8|193415.8|193514.9|193389.9|24
1727186470000|2024-09-24 14:01:10|193528.5|193403.5|193519.6|193394.6|193528.5|193403.5|193516.8|193391.8|26
1727186480000|2024-09-24 14:01:20|193517.8|193392.8|193519.1|193394.1|193531|193406|193511.5|193386.5|35
1727186490000|2024-09-24 14:01:30|193518.6|193393.6|193534.9|193409.9|193539.2|193414.2|193518.3|193393.3|31
1727186500000|2024-09-24 14:01:40|193535.1|193410.1|193534.1|193409.1|193537.4|193412.4|193532.2|193407.2|22
1727186510000|2024-09-24 14:01:50|193534.6|193409.6|193539.6|193414.6|193543|193418|193533.3|193408.3|7
1727186520000|2024-09-24 14:02:00|193538.4|193413.4|193480.4|193355.4|193538.4|193413.4|193480.4|193355.4|12
1727186530000|2024-09-24 14:02:10|193483.2|193358.2|193505.4|193380.4|193508.6|193383.6|193480|193355|31
1727186540000|2024-09-24 14:02:20|193506.5|193381.5|193513.7|193388.7|193519.8|193394.8|193500.3|193375.3|27
1727186550000|2024-09-24 14:02:30|193518.7|193393.7|193520|193395|193536.8|193411.8|193518.5|193393.5|30
1727186560000|2024-09-24 14:02:40|193520.4|193395.4|193520.6|193395.6|193525.5|193400.5|193514.3|193389.3|22
1727186570000|2024-09-24 14:02:50|193519.3|193394.3|193511.3|193386.3|193519.3|193394.3|193494.5|193369.5|25
1727186580000|2024-09-24 14:03:00|193511.5|193386.5|193496.6|193446.6|193549.8|193475.3|193496.6|193385.7|29
1727186590000|2024-09-24 14:03:10|193495.2|193445.2|193555.2|193430.2|193555.2|193469.8|193492.1|193408.1|30
1727186600000|2024-09-24 14:03:20|193552.6|193427.6|193553.2|193428.2|193564.9|193439.9|193548.5|193423.5|29
1727186610000|2024-09-24 14:03:30|193554.2|193429.2|193554.7|193429.7|193560.9|193435.9|193547.5|193422.5|32
1727186620000|2024-09-24 14:03:40|193554.8|193429.8|193553.9|193428.9|193565.5|193440.5|193553.9|193428.9|16
1727186630000|2024-09-24 14:03:50|193545.4|193420.4|193550.6|193425.6|193553.4|193428.4|193541.4|193416.4|14
1727186640000|2024-09-24 14:04:00|193550.3|193425.3|193551|193501|193604.2|193508.9|193511.2|193425.3|30
1727186650000|2024-09-24 14:04:10|193548.8|193498.8|193504.6|193454.6|193556.6|193506.6|193504.6|193454.6|24
1727186660000|2024-09-24 14:04:20|193505.2|193455.2|193511.7|193461.7|193511.8|193461.8|193504.4|193454.4|18
1727186670000|2024-09-24 14:04:30|193522.1|193472.1|193547.8|193422.8|193591.4|193472.1|193516.1|193422.8|32
1727186680000|2024-09-24 14:04:40|193547.5|193422.5|193482.7|193357.7|193549.5|193424.5|193482.7|193357.7|34
1727186690000|2024-09-24 14:04:50|193482.9|193357.9|193465.4|193415.4|193483.5|193425.5|193439.9|193347.9|19
1727186700000|2024-09-24 14:05:00|193464.6|193414.6|193497.1|193372.1|193512.5|193426.1|193464.2|193372.1|21
1727186710000|2024-09-24 14:05:10|193498.6|193373.6|193514.3|193389.3|193514.3|193389.3|193496.5|193371.5|23
1727186720000|2024-09-24 14:05:20|193540.9|193415.9|193528.6|193403.6|193547.7|193422.7|193525.4|193400.4|23
1727186730000|2024-09-24 14:05:30|193536.4|193411.4|193516.7|193391.7|193536.4|193411.4|193512|193387|25
1727186740000|2024-09-24 14:05:40|193517.6|193392.6|193536.3|193411.3|193536.6|193411.6|193515.3|193390.3|27
1727186750000|2024-09-24 14:05:50|193534.4|193409.4|193531.6|193406.6|193537.1|193412.1|193531.1|193406.1|17
1727186760000|2024-09-24 14:06:00|193530.3|193405.3|193548.1|193423.1|193548.7|193423.7|193530.3|193405.3|26
1727186770000|2024-09-24 14:06:10|193546.6|193421.6|193546.2|193421.2|193554.3|193429.3|193545.8|193420.8|21
1727186780000|2024-09-24 14:06:20|193547.2|193422.2|193547.5|193422.5|193549.7|193424.7|193546.5|193421.5|10
1727186790000|2024-09-24 14:06:30|193548.2|193423.2|193540.9|193415.9|193548.2|193423.2|193540.2|193415.2|15
1727186800000|2024-09-24 14:06:40|193540.3|193415.3|193546.6|193421.6|193564.4|193439.4|193539.6|193414.6|16
1727186810000|2024-09-24 14:06:50|193547|193422|193540|193415|193549.6|193424.6|193540|193415|18
1727186820000|2024-09-24 14:07:00|193540.7|193415.7|193542.9|193417.9|193566.3|193441.3|193540.7|193415.7|26
1727186830000|2024-09-24 14:07:10|193550|193425|193571|193446|193573.1|193448.1|193542.6|193417.6|25
1727186840000|2024-09-24 14:07:20|193569.5|193444.5|193560.7|193435.7|193573|193448|193560.4|193435.4|10
1727186850000|2024-09-24 14:07:30|193559.8|193434.8|193560.2|193435.2|193566.5|193441.5|193558.7|193433.7|18
1727186860000|2024-09-24 14:07:40|193558.8|193433.8|193535.8|193410.8|193560.3|193435.3|193514.2|193389.2|22
1727186870000|2024-09-24 14:07:50|193534.1|193409.1|193520.1|193395.1|193534.1|193409.1|193520.1|193395.1|15
1727186880000|2024-09-24 14:08:00|193521.1|193396.1|193468.8|193343.8|193521.1|193396.1|193463|193338|31
1727186890000|2024-09-24 14:08:10|193468.2|193343.2|193468.6|193343.6|193470|193345|193465|193340|20
1727186900000|2024-09-24 14:08:20|193467.4|193342.4|193389.4|193339.4|193468.8|193343.8|193388.5|193297.4|22
1727186910000|2024-09-24 14:08:30|193388.6|193338.6|193387.4|193337.4|193388.9|193338.9|193385.5|193335.5|8
1727186920000|2024-09-24 14:08:40|193388.1|193338.1|193384.5|193334.5|193389.5|193339.5|193384|193334|16
1727186930000|2024-09-24 14:08:50|193382.5|193332.5|193390.1|193265.1|193422.6|193332.5|193382.5|193259.7|17
1727186940000|2024-09-24 14:09:00|193391.2|193266.2|193392.4|193267.4|193443|193318|193389.8|193264.8|22
1727186950000|2024-09-24 14:09:10|193394.4|193269.4|193419.4|193294.4|193419.7|193294.7|193389.2|193264.2|30
1727186960000|2024-09-24 14:09:20|193425.8|193300.8|193386|193261|193426.8|193301.8|193382.5|193257.5|27
1727186970000|2024-09-24 14:09:30|193385.3|193260.3|193348.4|193298.4|193386.8|193301.6|193346.3|193259.4|19
1727186980000|2024-09-24 14:09:40|193347.6|193297.6|193281.6|193231.6|193347.6|193297.6|193268.5|193218.5|32
1727186990000|2024-09-24 14:09:50|193282.1|193232.1|193202.8|193152.8|193282.1|193232.1|193201|193151|31
1727187000000|2024-09-24 14:10:00|193203.2|193153.2|193103.3|193053.3|193203.2|193153.2|193099.5|193002.5|33
1727187010000|2024-09-24 14:10:10|193085.1|193035.1|193094.6|193044.6|193094.8|193044.8|193085.1|193035.1|13
1727187020000|2024-09-24 14:10:20|193081.1|193031.1|193095.5|193045.5|193095.5|193045.5|193052.1|193002.1|31
1727187030000|2024-09-24 14:10:30|193090.6|193040.6|193066.6|193016.6|193092.2|193042.2|193053.2|193003.2|27
1727187040000|2024-09-24 14:10:40|193065.1|193015.1|193049.6|192999.6|193073.9|193023.9|193048.4|192998.4|21
1727187050000|2024-09-24 14:10:50|193047.3|192997.3|192993.8|192943.8|193047.3|192997.3|192992.5|192942.5|25
1727187060000|2024-09-24 14:11:00|192993.3|192943.3|192950|192900|193019|192969|192948.7|192898.7|22
1727187070000|2024-09-24 14:11:10|192954|192904|193007.8|192957.8|193007.8|192957.8|192950.1|192900.1|36
1727187080000|2024-09-24 14:11:20|193003.2|192953.2|193026.7|192901.7|193032.7|192963.9|192989.3|192880.4|29
1727187090000|2024-09-24 14:11:30|193031.2|192906.2|192985.8|192935.8|193033.9|192948.1|192977.8|192899.2|27
1727187100000|2024-09-24 14:11:40|193043.3|192993.3|192995.3|192945.3|193084|193007.6|192994.2|192944.2|37
1727187110000|2024-09-24 14:11:50|192995.9|192945.9|192952.9|192827.9|193010.7|192956.4|192952.2|192827.2|32
1727187120000|2024-09-24 14:12:00|192949.6|192824.6|192950.8|192825.8|192958|192833|192931.9|192806.9|28
1727187130000|2024-09-24 14:12:10|192953.9|192828.9|192939.9|192814.9|192953.9|192828.9|192935.1|192810.1|17
1727187140000|2024-09-24 14:12:20|192938.1|192813.1|192953.1|192903.1|192961.1|192911.1|192896.4|192813.1|29
1727187150000|2024-09-24 14:12:30|192952.2|192902.2|192958.6|192908.6|192971.9|192921.9|192946.2|192896.2|36
1727187160000|2024-09-24 14:12:40|192958.7|192908.7|192882.9|192832.9|192963.3|192913.3|192880.9|192830.9|34
1727187170000|2024-09-24 14:12:50|192886|192836|192894.3|192844.3|192910.5|192860.5|192886|192836|37
1727187180000|2024-09-24 14:13:00|192901.2|192851.2|192896.3|192846.3|192906.7|192856.7|192887|192837|31
1727187190000|2024-09-24 14:13:10|192897.8|192847.8|192890.5|192840.5|192907.5|192857.5|192889.8|192839.8|33
1727187200000|2024-09-24 14:13:20|192890.4|192840.4|192798.8|192673.8|192890.4|192840.4|192782.8|192673.8|30
1727187210000|2024-09-24 14:13:30|192798.6|192673.6|192769.4|192644.4|192798.6|192673.6|192767.6|192642.6|26
1727187220000|2024-09-24 14:13:40|192768.2|192643.2|192739.4|192689.4|192768.2|192698.1|192728.1|192640.8|27
1727187230000|2024-09-24 14:13:50|192744.1|192694.1|192808.7|192683.7|192808.7|192703.3|192704.6|192653.5|33
1727187240000|2024-09-24 14:14:00|192799.4|192674.4|192778.4|192653.4|192804.3|192679.3|192773.9|192648.9|33
1727187250000|2024-09-24 14:14:10|192778|192653|192739.7|192689.7|192782|192693.1|192739.7|192634|30
1727187260000|2024-09-24 14:14:20|192766.1|192716.1|192716|192666|192766.1|192716.1|192716|192666|21
1727187270000|2024-09-24 14:14:30|192711.8|192661.8|192681.9|192631.9|192738.1|192688.1|192681.9|192631.9|24
1727187280000|2024-09-24 14:14:40|192693.4|192643.4|192721.4|192596.4|192747.6|192643.4|192693.3|192592.3|31
1727187290000|2024-09-24 14:14:50|192717.4|192592.4|192725.9|192600.9|192725.9|192600.9|192717.4|192592.4|19
1727187300000|2024-09-24 14:15:00|192720.9|192595.9|192706.2|192581.2|192724.1|192599.1|192703.5|192578.5|18
1727187310000|2024-09-24 14:15:10|192704.7|192579.7|192670.9|192620.9|192704.7|192623.8|192655.3|192553.8|28
1727187320000|2024-09-24 14:15:20|192671.6|192621.6|192673.6|192623.6|192685.8|192635.8|192664.9|192614.9|22
1727187330000|2024-09-24 14:15:30|192670.2|192620.2|192647.4|192597.4|192670.2|192620.2|192623.2|192573.2|29
1727187340000|2024-09-24 14:15:40|192646.9|192596.9|192716.4|192666.4|192716.4|192666.4|192646.5|192596.5|31
1727187350000|2024-09-24 14:15:50|192718.1|192668.1|192711.9|192661.9|192720|192670|192705.5|192655.5|28
1727187360000|2024-09-24 14:16:00|192711.4|192661.4|192715.4|192665.4|192715.5|192665.5|192704.4|192654.4|27
1727187370000|2024-09-24 14:16:10|192715.5|192665.5|192707.1|192657.1|192722|192672|192701.2|192651.2|30
1727187380000|2024-09-24 14:16:20|192704|192654|192702.4|192652.4|192714.7|192664.7|192695.1|192645.1|23
1727187390000|2024-09-24 14:16:30|192703.1|192653.1|192702.1|192652.1|192707.8|192657.8|192698.5|192648.5|28
1727187400000|2024-09-24 14:16:40|192702.7|192652.7|192754.7|192629.7|192755.7|192653.7|192641.5|192591.5|34
1727187410000|2024-09-24 14:16:50|192755.3|192630.3|192704.5|192654.5|192755.3|192659.2|192699.8|192628.3|14
1727187420000|2024-09-24 14:17:00|192705.4|192655.4|192692.3|192567.3|192705.4|192655.4|192655.7|192564.8|25
1727187430000|2024-09-24 14:17:10|192692.2|192567.2|192691.7|192641.7|192734.6|192651.8|192688.8|192563.8|31
1727187440000|2024-09-24 14:17:20|192693.1|192643.1|192643.9|192593.9|192695.8|192645.8|192638|192588|29
1727187450000|2024-09-24 14:17:30|192653.7|192603.7|192638.8|192588.8|192653.7|192603.7|192637.9|192587.9|22
1727187460000|2024-09-24 14:17:40|192637.9|192587.9|192640.6|192590.6|192653.2|192603.2|192635.8|192585.8|34
1727187470000|2024-09-24 14:17:50|192640.7|192590.7|192631.7|192581.7|192650.2|192600.2|192625.8|192575.8|34
1727187480000|2024-09-24 14:18:00|192632.1|192582.1|192548.7|192498.7|192638.3|192588.3|192532.1|192482.1|36
1727187490000|2024-09-24 14:18:10|192552.9|192502.9|192540.6|192490.6|192586.3|192504.6|192538.6|192454.6|30
1727187500000|2024-09-24 14:18:20|192540.2|192490.2|192567.6|192517.6|192580.3|192530.3|192538.6|192488.6|35
1727187510000|2024-09-24 14:18:30|192566.2|192516.2|192538.1|192488.1|192604.9|192536.9|192538.1|192476.6|37
1727187520000|2024-09-24 14:18:40|192537.4|192487.4|192537.9|192487.9|192551.1|192501.1|192531.1|192481.1|36
1727187530000|2024-09-24 14:18:50|192538.1|192488.1|192539.1|192489.1|192546.1|192496.1|192534.1|192484.1|37
1727187540000|2024-09-24 14:19:00|192539.4|192489.4|192472.6|192422.6|192539.4|192489.4|192467.8|192369.3|30
1727187550000|2024-09-24 14:19:10|192473.3|192423.3|192443.8|192318.8|192473.3|192423.3|192378.9|192318.8|38
1727187560000|2024-09-24 14:19:20|192445.1|192320.1|192451|192401|192473.5|192405.9|192427.4|192302.4|32
1727187570000|2024-09-24 14:19:30|192453.5|192403.5|192559.6|192434.6|192559.6|192434.6|192430.9|192340.6|31
1727187580000|2024-09-24 14:19:40|192561.9|192436.9|192512.7|192387.7|192568.5|192475.5|192505.6|192380.7|30
1727187590000|2024-09-24 14:19:50|192519.5|192394.5|192481.4|192356.4|192519.5|192394.5|192475.7|192350.7|33
1727187600000|2024-09-24 14:20:00|192488.1|192363.1|192475.5|192350.5|192494.6|192369.6|192449.4|192324.4|33
1727187610000|2024-09-24 14:20:10|192473.6|192348.6|192447.6|192397.6|192479.4|192410.1|192432|192348.6|36
1727187620000|2024-09-24 14:20:20|192448.4|192398.4|192407.1|192357.1|192449.9|192399.9|192406.9|192356.9|34
1727187630000|2024-09-24 14:20:30|192410|192360|192523.5|192398.5|192523.5|192446.6|192408.5|192358.5|30
1727187640000|2024-09-24 14:20:40|192525.3|192400.3|192542.1|192417.1|192544.6|192419.6|192525.2|192400.2|21
1727187650000|2024-09-24 14:20:50|192541.2|192416.2|192555.9|192430.9|192557.9|192432.9|192522.1|192397.1|27
1727187660000|2024-09-24 14:21:00|192557.3|192432.3|192541.3|192416.3|192560.7|192435.7|192541.3|192416.3|22
1727187670000|2024-09-24 14:21:10|192553.2|192428.2|192507.7|192382.7|192557|192432|192495.3|192370.3|21
1727187680000|2024-09-24 14:21:20|192511.3|192386.3|192525|192475|192534|192484|192472.4|192385.3|19
1727187690000|2024-09-24 14:21:30|192526|192476|192490.1|192440.1|192526|192476|192488|192438|29
1727187700000|2024-09-24 14:21:40|192490.7|192440.7|192457.9|192407.9|192492.3|192442.3|192452.7|192402.7|36
1727187710000|2024-09-24 14:21:50|192534.7|192409.7|192464.8|192414.8|192534.7|192449|192451.4|192383.3|39
1727187720000|2024-09-24 14:22:00|192461.7|192411.7|192475.4|192425.4|192479.9|192429.9|192450.3|192400.3|33
1727187730000|2024-09-24 14:22:10|192476.5|192426.5|192462.2|192412.2|192560.8|192436.8|192462.2|192365|31
1727187740000|2024-09-24 14:22:20|192456.3|192406.3|192436|192386|192464.5|192414.5|192436|192386|30
1727187750000|2024-09-24 14:22:30|192438|192388|192467.5|192342.5|192482.9|192388|192426.9|192305|32
1727187760000|2024-09-24 14:22:40|192468.4|192343.4|192457|192332|192497.8|192407.3|192417.9|192329.4|22
1727187770000|2024-09-24 14:22:50|192462|192337|192490.7|192365.7|192496.2|192371.2|192462|192337|28
1727187780000|2024-09-24 14:23:00|192506.8|192381.8|192547.6|192422.6|192561.6|192436.6|192506.8|192381.8|29
1727187790000|2024-09-24 14:23:10|192549|192424|192578|192453|192582.7|192494|192542.9|192418.1|23
1727187800000|2024-09-24 14:23:20|192575|192450|192578.9|192453.9|192580.1|192517.9|192537.9|192449.3|26
1727187810000|2024-09-24 14:23:30|192582.1|192457.1|192575.3|192450.3|192582.1|192457.1|192573.1|192448.1|16
1727187820000|2024-09-24 14:23:40|192575.5|192450.5|192577|192452|192607.5|192482.5|192571.6|192446.6|23
1727187830000|2024-09-24 14:23:50|192575.6|192450.6|192608.3|192483.3|192621.7|192496.7|192575.4|192450.4|24
1727187840000|2024-09-24 14:24:00|192610.5|192485.5|192589.3|192464.3|192613.4|192488.4|192589.3|192464.3|24
1727187850000|2024-09-24 14:24:10|192595|192470|192594|192469|192618.9|192493.9|192593.6|192468.6|24
1727187860000|2024-09-24 14:24:20|192594.8|192469.8|192648.8|192523.8|192649.2|192524.2|192594.1|192469.1|20
1727187870000|2024-09-24 14:24:30|192647.3|192522.3|192653.3|192528.3|192657.5|192532.5|192635.1|192510.1|23
1727187880000|2024-09-24 14:24:40|192653.4|192528.4|192664|192614|192693.4|192643.4|192643.1|192525.5|32
1727187890000|2024-09-24 14:24:50|192664.1|192614.1|192596|192546|192686.3|192615.4|192596|192546|29
1727187900000|2024-09-24 14:25:00|192581.9|192531.9|192641.1|192516.1|192655.9|192531.9|192562|192512|32
1727187910000|2024-09-24 14:25:10|192652.4|192527.4|192607.7|192557.7|192652.4|192559.4|192605.3|192511.2|31
1727187920000|2024-09-24 14:25:20|192609.3|192559.3|192616.2|192566.2|192617.4|192567.4|192598.5|192548.5|29
1727187930000|2024-09-24 14:25:30|192615.3|192565.3|192605.2|192480.2|192638.6|192565.3|192582.5|192477.2|37
1727187940000|2024-09-24 14:25:40|192567.7|192517.7|192576.2|192526.2|192585.1|192535.1|192563.3|192513.3|25
1727187950000|2024-09-24 14:25:50|192583.9|192533.9|192562.8|192512.8|192586.5|192536.5|192562.5|192512.5|25
1727187960000|2024-09-24 14:26:00|192564.6|192514.6|192580.6|192530.6|192582.3|192532.3|192552.7|192502.7|29
1727187970000|2024-09-24 14:26:10|192578.7|192528.7|192598.6|192548.6|192610|192560|192577.4|192527.4|27
1727187980000|2024-09-24 14:26:20|192598.3|192548.3|192599|192549|192601.6|192551.6|192593.7|192543.7|29
1727187990000|2024-09-24 14:26:30|192596.4|192546.4|192589.3|192539.3|192599.8|192549.8|192585.8|192535.8|25
1727188000000|2024-09-24 14:26:40|192590.4|192540.4|192590.1|192540.1|192592|192542|192586|192536|34
1727188010000|2024-09-24 14:26:50|192589.5|192539.5|192606.2|192556.2|192627.3|192556.8|192589.2|192489.3|25
1727188020000|2024-09-24 14:27:00|192605.7|192555.7|192720.7|192595.7|192721.6|192614|192605|192554.5|27
1727188030000|2024-09-24 14:27:10|192721.4|192596.4|192729.7|192604.7|192736.2|192611.2|192721.4|192596.4|19
1727188040000|2024-09-24 14:27:20|192727.7|192602.7|192734|192609|192736.3|192611.3|192723.8|192598.8|26
1727188050000|2024-09-24 14:27:30|192735.9|192610.9|192724.6|192599.6|192735.9|192610.9|192722.4|192597.4|17
1727188060000|2024-09-24 14:27:40|192726.2|192601.2|192721.5|192596.5|192728|192603|192718|192593|16
1727188070000|2024-09-24 14:27:50|192723.1|192598.1|192719.7|192594.7|192724.8|192599.8|192719.5|192594.5|13
1727188080000|2024-09-24 14:28:00|192721.1|192596.1|192725.2|192600.2|192731.5|192606.5|192721.1|192596.1|24
1727188090000|2024-09-24 14:28:10|192728.4|192603.4|192751.9|192626.9|192752|192627|192728.4|192603.4|8
1727188100000|2024-09-24 14:28:20|192752.9|192627.9|192778.2|192653.2|192786.5|192661.5|192752.9|192627.9|25
1727188110000|2024-09-24 14:28:30|192776.7|192651.7|192776.1|192651.1|192796.7|192671.7|192772.5|192647.5|24
1727188120000|2024-09-24 14:28:40|192775.7|192650.7|192793.5|192668.5|192799|192674|192773.6|192648.6|22
1727188130000|2024-09-24 14:28:50|192793.7|192668.7|192780.8|192655.8|192793.7|192668.7|192769.6|192644.6|18
1727188140000|2024-09-24 14:29:00|192781.6|192656.6|192796.7|192671.7|192804.2|192679.2|192779.7|192654.7|18
1727188150000|2024-09-24 14:29:10|192794.1|192669.1|192802.2|192677.2|192802.2|192677.2|192781.5|192656.5|21
1727188160000|2024-09-24 14:29:20|192800.9|192675.9|192773.4|192648.4|192800.9|192675.9|192764.3|192639.3|29
1727188170000|2024-09-24 14:29:30|192776.4|192651.4|192765.5|192640.5|192781.7|192656.7|192765.5|192640.5|23
1727188180000|2024-09-24 14:29:40|192771|192646|192807|192682|192831.2|192706.2|192762.3|192637.3|28
1727188190000|2024-09-24 14:29:50|192786.8|192661.8|192769.6|192644.6|192807.3|192682.3|192768.7|192643.7|34
1727188200000|2024-09-24 14:30:00|192776.6|192651.6|192742.2|192617.2|192776.6|192651.6|192737.8|192612.8|36
1727188210000|2024-09-24 14:30:10|192745|192620|192691.7|192566.7|192745|192620|192691.7|192566.7|29
1727188220000|2024-09-24 14:30:20|192694.6|192569.6|192709.2|192584.2|192723.6|192608|192648.1|192567.6|31
1727188230000|2024-09-24 14:30:30|192718.4|192593.4|192659.6|192609.6|192718.4|192609.6|192657.7|192570.7|28
1727188240000|2024-09-24 14:30:40|192659.4|192609.4|192655.7|192605.7|192662.3|192612.3|192655.4|192605.4|22
1727188250000|2024-09-24 14:30:50|192656.5|192606.5|192663.4|192613.4|192677.5|192627.5|192655.1|192605.1|22
1727188260000|2024-09-24 14:31:00|192662.5|192612.5|192696.2|192646.2|192696.2|192646.2|192654.2|192604.2|32
1727188270000|2024-09-24 14:31:10|192689.2|192639.2|192660.5|192610.5|192692|192642|192658|192608|37
1727188280000|2024-09-24 14:31:20|192658.7|192608.7|192648.7|192598.7|192658.7|192608.7|192643.3|192593.3|27
1727188290000|2024-09-24 14:31:30|192648.3|192598.3|192644.3|192594.3|192649.1|192599.1|192623.5|192573.5|36
1727188300000|2024-09-24 14:31:40|192645|192595|192675.6|192550.6|192677.8|192597.6|192634|192550.6|19
1727188310000|2024-09-24 14:31:50|192675.3|192550.3|192651.2|192601.2|192681.3|192601.3|192634.4|192546.3|28
1727188320000|2024-09-24 14:32:00|192650.8|192600.8|192696.4|192571.4|192709.4|192601.8|192650.2|192563.1|24
1727188330000|2024-09-24 14:32:10|192696.1|192571.1|192665.6|192615.6|192703.7|192617.1|192654.2|192571.1|26
1727188340000|2024-09-24 14:32:20|192667.4|192617.4|192654.6|192604.6|192671|192621|192652.3|192602.3|19
1727188350000|2024-09-24 14:32:30|192655.4|192605.4|192694.9|192644.9|192701.5|192651.5|192654.1|192604.1|20
1727188360000|2024-09-24 14:32:40|192695.5|192645.5|192734.2|192684.2|192736.8|192686.8|192692.3|192642.3|12
1727188370000|2024-09-24 14:32:50|192733.9|192683.9|192735.2|192685.2|192736.8|192686.8|192733.5|192683.5|19
1727188380000|2024-09-24 14:33:00|192736|192686|192756.5|192706.5|192798|192708.2|192732.1|192660.5|32
1727188390000|2024-09-24 14:33:10|192755.2|192705.2|192776.9|192726.9|192776.9|192726.9|192744.3|192694.3|21
1727188400000|2024-09-24 14:33:20|192776.5|192726.5|192819.8|192769.8|192844.6|192794.6|192771|192721|33
1727188410000|2024-09-24 14:33:30|192822.4|192772.4|192801.5|192751.5|192822.7|192772.7|192798.9|192748.9|28
1727188420000|2024-09-24 14:33:40|192801.7|192751.7|192815.7|192765.7|192820.5|192770.5|192800.7|192750.7|33
1727188430000|2024-09-24 14:33:50|192814.6|192764.6|192846.2|192796.2|192847.9|192797.9|192806.1|192756.1|30
1727188440000|2024-09-24 14:34:00|192848|192798|192927|192802|192935|192829.3|192845.4|192795|28
1727188450000|2024-09-24 14:34:10|192929.1|192804.1|192935|192885|192935|192885|192885.3|192795.7|28
1727188460000|2024-09-24 14:34:20|192934.3|192884.3|192958.2|192908.2|192958.3|192908.3|192921.1|192871.1|27
1727188470000|2024-09-24 14:34:30|192956.7|192906.7|192989.1|192864.1|192995.5|192909|192948.1|192864.1|27
1727188480000|2024-09-24 14:34:40|192993.3|192868.3|192990.1|192865.1|192994.7|192869.7|192980.6|192855.6|24
1727188490000|2024-09-24 14:34:50|192975.5|192850.5|192973.5|192848.5|192983.6|192858.6|192960|192835|23
1727188500000|2024-09-24 14:35:00|192975.3|192850.3|192876.1|192751.1|192975.3|192850.3|192876.1|192751.1|24
1727188510000|2024-09-24 14:35:10|192875.1|192750.1|192899.5|192774.5|192900.5|192775.5|192875.1|192750.1|17
1727188520000|2024-09-24 14:35:20|192898.5|192773.5|192952.8|192827.8|192958.3|192833.3|192897.9|192772.9|28
1727188530000|2024-09-24 14:35:30|192950.9|192825.9|192898.1|192848.1|192954.7|192848.1|192875.4|192816.4|32
1727188540000|2024-09-24 14:35:40|192895.3|192845.3|192857.2|192807.2|192898.5|192848.5|192854.1|192804.1|36
1727188550000|2024-09-24 14:35:50|192858.8|192808.8|192874.6|192824.6|192874.6|192824.6|192855.4|192805.4|30
1727188560000|2024-09-24 14:36:00|192875.3|192825.3|192851.8|192801.8|192875.3|192825.3|192845.1|192795.1|31
1727188570000|2024-09-24 14:36:10|192853.7|192803.7|192846.5|192796.5|192857.1|192807.1|192846.5|192796.5|29
1727188580000|2024-09-24 14:36:20|192854.8|192804.8|192844|192794|192863.2|192804.8|192841.8|192738.2|30
1727188590000|2024-09-24 14:36:30|192852.2|192802.2|192869.2|192819.2|192872.6|192822.6|192852.2|192802.2|24
1727188600000|2024-09-24 14:36:40|192869.4|192819.4|192864.2|192814.2|192869.4|192819.4|192856.7|192806.7|21
1727188610000|2024-09-24 14:36:50|192864.8|192814.8|192850.7|192800.7|192873.2|192823.2|192844.7|192794.7|32
1727188620000|2024-09-24 14:37:00|192851|192801|192887.7|192762.7|192899.1|192814.7|192851|192749.8|30
1727188630000|2024-09-24 14:37:10|192891.3|192766.3|192916.9|192791.9|192923.4|192798.4|192891.3|192766.3|22
1727188640000|2024-09-24 14:37:20|192917.1|192792.1|192906.3|192781.3|192919.2|192794.2|192898.4|192773.4|24
1727188650000|2024-09-24 14:37:30|192912.8|192787.8|192865.7|192815.7|192915.2|192816.7|192861.7|192783.9|18
1727188660000|2024-09-24 14:37:40|192865.6|192815.6|192893.9|192768.9|192906.1|192817.1|192865.6|192768.9|10
1727188670000|2024-09-24 14:37:50|192894.3|192769.3|192895.2|192770.2|192897.8|192772.8|192893.5|192768.5|10
1727188680000|2024-09-24 14:38:00|192895.6|192770.6|192893|192768|192895.9|192770.9|192890.9|192765.9|16
1727188690000|2024-09-24 14:38:10|192891.5|192766.5|192891.6|192766.6|192894.3|192769.3|192890.3|192765.3|15
1727188700000|2024-09-24 14:38:20|192892.9|192767.9|192895.6|192770.6|192895.6|192770.6|192891.7|192766.7|12
1727188710000|2024-09-24 14:38:30|192894.3|192769.3|192904.9|192779.9|192906.7|192781.7|192891.6|192766.6|14
1727188720000|2024-09-24 14:38:40|192904.2|192779.2|192875.4|192750.4|192904.9|192779.9|192873.1|192748.1|12
1727188730000|2024-09-24 14:38:50|192877.8|192752.8|192879.4|192754.4|192879.9|192754.9|192873|192748|19
1727188740000|2024-09-24 14:39:00|192880.4|192755.4|192884.2|192759.2|192893.7|192768.7|192878.3|192753.3|22
1727188750000|2024-09-24 14:39:10|192882.9|192757.9|192859.4|192809.4|192893.8|192840|192859.4|192757.9|14
1727188760000|2024-09-24 14:39:20|192859|192809|192862.5|192812.5|192869|192819|192856.9|192806.9|32
1727188770000|2024-09-24 14:39:30|192863.2|192813.2|192869.4|192819.4|192870.1|192820.1|192859.3|192809.3|23
1727188780000|2024-09-24 14:39:40|192900.2|192775.2|192911.8|192786.8|192911.8|192786.8|192897|192772|18
1727188790000|2024-09-24 14:39:50|192909|192784|192872.5|192747.5|192909|192784|192843.5|192718.5|27
1727188800000|2024-09-24 14:40:00|192871.7|192746.7|192884.5|192759.5|192885.5|192760.5|192871.7|192746.7|23
1727188810000|2024-09-24 14:40:10|192883.4|192758.4|192885.7|192760.7|192888.8|192763.8|192881.6|192756.6|27
1727188820000|2024-09-24 14:40:20|192886.5|192761.5|192882.4|192757.4|192886.8|192795.4|192845.4|192754.8|24
1727188830000|2024-09-24 14:40:30|192880.7|192755.7|192842.8|192717.8|192884|192759|192838.2|192713.2|21
1727188840000|2024-09-24 14:40:40|192848.4|192723.4|192876.6|192751.6|192877.4|192752.4|192840.4|192715.4|34
1727188850000|2024-09-24 14:40:50|192866.6|192741.6|192873.7|192748.7|192877.5|192752.5|192863.7|192738.7|23
1727188860000|2024-09-24 14:41:00|192872|192747|192878.4|192753.4|192884.5|192759.5|192869|192744|22
1727188870000|2024-09-24 14:41:10|192877.9|192752.9|192870.1|192820.1|192886.3|192820.1|192870.1|192751.6|20
1727188880000|2024-09-24 14:41:20|192866.1|192816.1|192881.7|192831.7|192885.6|192835.6|192865.5|192815.5|22
1727188890000|2024-09-24 14:41:30|192889.6|192839.6|192883.2|192833.2|192890.7|192840.7|192882.5|192832.5|22
1727188900000|2024-09-24 14:41:40|192882.3|192832.3|192877.8|192827.8|192885.4|192835.4|192877.1|192827.1|29
1727188910000|2024-09-24 14:41:50|192877|192827|192875.5|192825.5|192878|192828|192874.1|192824.1|16
1727188920000|2024-09-24 14:42:00|192874.4|192824.4|192877.2|192827.2|192881.7|192831.7|192874.2|192824.2|16
1727188930000|2024-09-24 14:42:10|192875.1|192825.1|192878.1|192828.1|192886.1|192836.1|192875.1|192825.1|33
1727188940000|2024-09-24 14:42:20|192879|192829|192873.4|192823.4|192879|192829|192869.7|192819.7|12
1727188950000|2024-09-24 14:42:30|192872.4|192822.4|192872.3|192822.3|192877|192827|192871.7|192821.7|14
1727188960000|2024-09-24 14:42:40|192873.1|192823.1|192889|192764|192892.1|192823.9|192871|192757.2|12
1727188970000|2024-09-24 14:42:50|192889.6|192764.6|192852.2|192802.2|192892|192806.9|192851|192764.6|31
1727188980000|2024-09-24 14:43:00|192870.2|192820.2|192861.7|192811.7|192874.8|192824.8|192855.8|192805.8|26
1727188990000|2024-09-24 14:43:10|192860.9|192810.9|192874.7|192824.7|192877.6|192827.6|192852.5|192802.5|23
1727189000000|2024-09-24 14:43:20|192875.2|192825.2|192877.4|192827.4|192878|192828|192870|192820|21
1727189010000|2024-09-24 14:43:30|192878.1|192828.1|192881.8|192831.8|192886.5|192836.5|192877|192827|17
1727189020000|2024-09-24 14:43:40|192882.1|192832.1|192875.1|192825.1|192884.8|192834.8|192875.1|192825.1|10
1727189030000|2024-09-24 14:43:50|192874.9|192824.9|192873.6|192823.6|192875.8|192825.8|192873.1|192823.1|7
1727189040000|2024-09-24 14:44:00|192873.1|192823.1|192848.8|192798.8|192873.1|192823.1|192848.1|192798.1|11
1727189050000|2024-09-24 14:44:10|192847.9|192797.9|192848.6|192798.6|192849.5|192799.5|192842.6|192792.6|15
1727189060000|2024-09-24 14:44:20|192849.4|192799.4|192839.3|192789.3|192849.9|192799.9|192834.9|192784.9|12
1727189070000|2024-09-24 14:44:30|192837.2|192787.2|192821.4|192771.4|192840.6|192790.6|192814.7|192764.7|18
1727189080000|2024-09-24 14:44:40|192820|192770|192824.6|192774.6|192837.6|192787.6|192815.9|192765.9|11
1727189090000|2024-09-24 14:44:50|192825.2|192775.2|192827|192777|192828.9|192778.9|192825.2|192775.2|10
1727189100000|2024-09-24 14:45:00|192826.4|192776.4|192835.6|192785.6|192839.7|192789.7|192826.4|192776.4|23
1727189110000|2024-09-24 14:45:10|192828|192778|192820.4|192770.4|192835.3|192785.3|192807.3|192757.3|12
1727189120000|2024-09-24 14:45:20|192821.9|192771.9|192825.1|192775.1|192832|192782|192819.8|192769.8|10
1727189130000|2024-09-24 14:45:30|192826.9|192776.9|192824|192774|192845.1|192795.1|192819.2|192769.2|24
1727189140000|2024-09-24 14:45:40|192819.9|192769.9|192798.7|192748.7|192819.9|192769.9|192796.5|192746.5|28
1727189150000|2024-09-24 14:45:50|192799.5|192749.5|192800.2|192750.2|192809.6|192759.6|192797.4|192747.4|26
1727189160000|2024-09-24 14:46:00|192799.5|192749.5|192795|192745|192800.8|192750.8|192787.2|192737.2|22
1727189170000|2024-09-24 14:46:10|192794.2|192744.2|192795.5|192745.5|192798.6|192748.6|192779.2|192729.2|24
1727189180000|2024-09-24 14:46:20|192795|192745|192798.7|192748.7|192798.7|192748.7|192788.2|192738.2|10
1727189190000|2024-09-24 14:46:30|192797.8|192747.8|192796.1|192746.1|192797.8|192747.8|192786.6|192736.6|21
1727189200000|2024-09-24 14:46:40|192795.6|192745.6|192733|192683|192795.9|192745.9|192732|192651.7|19
1727189210000|2024-09-24 14:46:50|192732.4|192682.4|192768.9|192643.9|192769.2|192684.9|192731.7|192641.5|19
1727189220000|2024-09-24 14:47:00|192770.5|192645.5|192796.8|192671.8|192801.4|192676.4|192769.3|192644.3|21
1727189230000|2024-09-24 14:47:10|192802.1|192677.1|192783.6|192733.6|192802.1|192736.7|192780.8|192672.8|16
1727189240000|2024-09-24 14:47:20|192778.1|192728.1|192873.6|192748.6|192873.6|192778.7|192771.9|192691.3|25
1727189250000|2024-09-24 14:47:30|192882.6|192757.6|192865.4|192740.4|192885.4|192760.4|192862.3|192737.3|11
1727189260000|2024-09-24 14:47:40|192866.8|192741.8|192880.5|192755.5|192880.5|192755.5|192863.8|192738.8|17
1727189270000|2024-09-24 14:47:50|192878.7|192753.7|192881|192756|192886.6|192761.6|192878.7|192753.7|6
1727189280000|2024-09-24 14:48:00|192880.8|192755.8|192870.1|192745.1|192880.8|192755.8|192856.3|192731.3|19
1727189290000|2024-09-24 14:48:10|192870.7|192745.7|192841.1|192716.1|192871.1|192746.1|192841.1|192716.1|11
1727189300000|2024-09-24 14:48:20|192842.5|192717.5|192766.8|192716.8|192843|192718|192765.3|192676.6|27
1727189310000|2024-09-24 14:48:30|192764.9|192714.9|192717.5|192667.5|192768|192718|192710.3|192660.3|26
1727189320000|2024-09-24 14:48:40|192713.9|192663.9|192754.2|192629.2|192754.2|192668.9|192711.9|192628.9|17
1727189330000|2024-09-24 14:48:50|192753.6|192628.6|192729.3|192604.3|192763.9|192638.9|192724.9|192599.9|19
1727189340000|2024-09-24 14:49:00|192753.3|192628.3|192781|192656|192785.4|192689.8|192739.8|192623.1|29
1727189350000|2024-09-24 14:49:10|192783|192658|192719.7|192669.7|192793.3|192701.1|192719.7|192649.3|27
1727189360000|2024-09-24 14:49:20|192725.1|192675.1|192756.6|192631.6|192759.5|192675.7|192709.1|192619.9|34
1727189370000|2024-09-24 14:49:30|192752|192627|192779.3|192654.3|192782.9|192695.7|192727.9|192627|29
1727189380000|2024-09-24 14:49:40|192781.6|192656.6|192764.7|192639.7|192782.1|192657.1|192764.5|192639.5|18
1727189390000|2024-09-24 14:49:50|192762.8|192637.8|192775.4|192650.4|192778.3|192653.3|192762.8|192637.8|23
1727189400000|2024-09-24 14:50:00|192777.8|192652.8|192735.6|192685.6|192779.1|192691|192717.3|192636.7|33
1727189410000|2024-09-24 14:50:10|192736.5|192686.5|192756.4|192706.4|192756.4|192706.4|192731|192681|23
1727189420000|2024-09-24 14:50:20|192752.9|192702.9|192755.7|192705.7|192756.5|192706.5|192744.5|192694.5|22
1727189430000|2024-09-24 14:50:30|192757|192707|192838.5|192713.5|192839.1|192754.5|192757|192706.8|22
1727189440000|2024-09-24 14:50:40|192840.4|192715.4|192827|192777|192866.3|192782.8|192800.7|192715.4|27
1727189450000|2024-09-24 14:50:50|192827.1|192777.1|192836.7|192711.7|192861.9|192779.5|192822|192702.4|27
1727189460000|2024-09-24 14:51:00|192841.6|192716.6|192822.4|192697.4|192843.2|192718.2|192822.3|192697.3|18
1727189470000|2024-09-24 14:51:10|192822.2|192697.2|192839.3|192714.3|192839.3|192714.3|192822.2|192697.2|19
1727189480000|2024-09-24 14:51:20|192831|192706|192835.2|192710.2|192840.4|192715.4|192809.8|192684.8|33
1727189490000|2024-09-24 14:51:30|192838.3|192713.3|192818|192693|192838.3|192751.1|192777.8|192689.5|19
1727189500000|2024-09-24 14:51:40|192809.7|192684.7|192803.4|192678.4|192816.5|192691.5|192770.8|192645.8|16
1727189510000|2024-09-24 14:51:50|192803.6|192678.6|192835.7|192710.7|192835.7|192710.7|192800.8|192675.8|15
1727189520000|2024-09-24 14:52:00|192837|192712|192834.4|192709.4|192840.3|192715.3|192831.8|192706.8|20
1727189530000|2024-09-24 14:52:10|192833|192708|192834|192709|192837.1|192712.1|192831.8|192706.8|22
1727189540000|2024-09-24 14:52:20|192835.7|192710.7|192839.6|192714.6|192839.6|192714.6|192831.6|192706.6|16
1727189550000|2024-09-24 14:52:30|192832|192707|192796.8|192746.8|192832|192747.2|192786.7|192707|31
1727189560000|2024-09-24 14:52:40|192798.1|192748.1|192764.3|192714.3|192798.1|192748.1|192758|192708|28
1727189570000|2024-09-24 14:52:50|192765.1|192715.1|192806.5|192756.5|192806.9|192756.9|192765.1|192715.1|21
1727189580000|2024-09-24 14:53:00|192807.1|192757.1|192837|192787|192845.5|192795.5|192807.1|192757.1|26
1727189590000|2024-09-24 14:53:10|192833.9|192783.9|192849.8|192799.8|192851.1|192801.1|192804|192754|26
1727189600000|2024-09-24 14:53:20|192850.4|192800.4|192850.4|192800.4|192859.5|192809.5|192844.4|192794.4|25
1727189610000|2024-09-24 14:53:30|192850.9|192800.9|192846.3|192796.3|192851.7|192801.7|192836.8|192786.8|27
1727189620000|2024-09-24 14:53:40|192845.9|192795.9|192915.7|192790.7|192918.7|192845.4|192845.9|192790.7|30
1727189630000|2024-09-24 14:53:50|192914.5|192789.5|192945.6|192820.6|192950.1|192825.1|192914.4|192789.4|15
1727189640000|2024-09-24 14:54:00|192956.8|192831.8|192970.8|192845.8|192975.1|192850.1|192951.8|192826.8|20
1727189650000|2024-09-24 14:54:10|192971.1|192846.1|192959.8|192834.8|192975.7|192850.7|192953.4|192828.4|23
1727189660000|2024-09-24 14:54:20|192959.3|192834.3|192970.2|192845.2|192974.7|192849.7|192955.5|192830.5|20
1727189670000|2024-09-24 14:54:30|192967.5|192842.5|192973.1|192848.1|192973.8|192848.8|192952.3|192827.3|16
1727189680000|2024-09-24 14:54:40|192973.5|192848.5|192995.2|192870.2|192998.5|192873.5|192971.9|192846.9|29
1727189690000|2024-09-24 14:54:50|192995|192870|192978.2|192853.2|192999|192874|192973.1|192848.1|19
1727189700000|2024-09-24 14:55:00|192967.5|192842.5|192972.9|192847.9|192976.2|192851.2|192962.6|192837.6|32
1727189710000|2024-09-24 14:55:10|192961.5|192836.5|192965.5|192840.5|192969.5|192844.5|192946.9|192821.9|18
1727189720000|2024-09-24 14:55:20|192964.1|192839.1|192952.6|192902.6|192991.6|192911.8|192943.1|192839.1|22
1727189730000|2024-09-24 14:55:30|192955.9|192905.9|192966.8|192916.8|192974.2|192924.2|192955.9|192905.9|25
1727189740000|2024-09-24 14:55:40|192963.7|192913.7|192967.8|192842.8|192988.9|192913.7|192945.9|192839|26
1727189750000|2024-09-24 14:55:50|192968|192843|192928.6|192878.6|192989.8|192897.4|192928.6|192839.5|29
1727189760000|2024-09-24 14:56:00|192931.6|192881.6|192980.5|192855.5|192989.3|192895.6|192930|192855.5|20
1727189770000|2024-09-24 14:56:10|192987.1|192862.1|192883.6|192833.6|192987.1|192862.1|192879.7|192829.7|27
1727189780000|2024-09-24 14:56:20|192885|192835|192923.2|192798.2|192931.1|192835.2|192877.6|192797.4|19
1727189790000|2024-09-24 14:56:30|192926.2|192801.2|192969.6|192844.6|192974.3|192849.3|192923.2|192798.2|23
1727189800000|2024-09-24 14:56:40|192967.6|192842.6|192969.3|192844.3|192974.6|192849.6|192949.9|192824.9|31
1727189810000|2024-09-24 14:56:50|192970.2|192845.2|192948.4|192823.4|192976.4|192851.4|192948.4|192823.4|24
1727189820000|2024-09-24 14:57:00|192968.3|192843.3|192946.9|192821.9|192968.3|192843.3|192934.6|192809.6|30
1727189830000|2024-09-24 14:57:10|192947.9|192822.9|192911.3|192861.3|192949.3|192872.3|192909.8|192814.8|23
1727189840000|2024-09-24 14:57:20|192910.2|192860.2|192881|192756|192949|192869.2|192881|192756|33
1727189850000|2024-09-24 14:57:30|192876.6|192751.6|192950.3|192825.3|192950.3|192853.3|192870.9|192751.4|32
1727189860000|2024-09-24 14:57:40|192944.6|192819.6|193026.7|192901.7|193029.1|192904.1|192933.5|192808.5|38
1727189870000|2024-09-24 14:57:50|193024.1|192899.1|193086|192961|193086|192961|193024|192899|29
1727189880000|2024-09-24 14:58:00|193082.3|192957.3|193090.1|192965.1|193091.1|192966.1|193063.4|192938.4|32
1727189890000|2024-09-24 14:58:10|193090.8|192965.8|193112|192987|193128.5|193003.5|193089.7|192964.7|28
1727189900000|2024-09-24 14:58:20|193122.1|192997.1|193106.7|193056.7|193128.2|193059.1|193086.6|192993.3|28
1727189910000|2024-09-24 14:58:30|193105.3|193055.3|193112.8|193062.8|193116.4|193066.4|193099.7|193049.7|28
1727189920000|2024-09-24 14:58:40|193106.1|193056.1|193097.3|193047.3|193112|193062|193083.6|193033.6|37
1727189930000|2024-09-24 14:58:50|193094.8|193044.8|193147.8|193022.8|193152.8|193055.2|193068.9|192984.1|28
1727189940000|2024-09-24 14:59:00|193149|193024|193232.7|193107.7|193232.7|193107.7|193116.8|193023.4|31
1727189950000|2024-09-24 14:59:10|193224.4|193099.4|193246.8|193121.8|193255.2|193130.2|193205.2|193080.2|32
1727189960000|2024-09-24 14:59:20|193246.4|193121.4|193267.5|193142.5|193269.4|193144.4|193246.4|193121.4|32
1727189970000|2024-09-24 14:59:30|193271.8|193146.8|193223.6|193173.6|193271.8|193189.9|193223.6|193128.5|32
1727189980000|2024-09-24 14:59:40|193222.6|193172.6|193267.8|193217.8|193269.3|193219.3|193208.7|193158.7|36
1727189990000|2024-09-24 14:59:50|193267.6|193217.6|193239.9|193189.9|193269.9|193219.9|193239.1|193189.1|36
1727190000000|2024-09-24 15:00:00|193251.3|193201.3|193293.6|193243.6|193295.9|193245.9|193237.7|193187.7|33
1727190010000|2024-09-24 15:00:10|193296.2|193246.2|193373|193248|193373|193269.9|193295.6|193228.8|29
1727190020000|2024-09-24 15:00:20|193372.1|193247.1|193334.7|193209.7|193387.1|193262.1|193334.7|193209.7|28
1727190030000|2024-09-24 15:00:30|193309.9|193184.9|193257.1|193132.1|193312.4|193187.4|193253.6|193128.6|23
1727190040000|2024-09-24 15:00:40|193260|193135|193243.6|193118.6|193280.2|193155.2|193225.5|193100.5|26
1727190050000|2024-09-24 15:00:50|193238.8|193113.8|193269.6|193144.6|193280.3|193155.3|193238.8|193113.8|23
1727190060000|2024-09-24 15:01:00|193262.9|193137.9|193279.4|193154.4|193285.8|193160.8|193249.4|193124.4|22
1727190070000|2024-09-24 15:01:10|193275.8|193150.8|193177.5|193127.5|193283.2|193192.9|193171.3|193121.3|35
1727190080000|2024-09-24 15:01:20|193177.8|193127.8|193184.2|193059.2|193210.6|193160.6|193154.9|193053.8|34
1727190090000|2024-09-24 15:01:30|193185.2|193060.2|193198.4|193073.4|193231.8|193106.8|193183.6|193058.6|29
1727190100000|2024-09-24 15:01:40|193192.4|193067.4|193209.8|193084.8|193218.7|193093.7|193182.8|193057.8|32
1727190110000|2024-09-24 15:01:50|193207.4|193082.4|193189.2|193064.2|193217.4|193092.4|193166.2|193041.2|29
1727190120000|2024-09-24 15:02:00|193211.3|193086.3|193208.1|193083.1|193220.1|193095.1|193206.5|193081.5|33
1727190130000|2024-09-24 15:02:10|193206.5|193081.5|193217|193092|193219.3|193094.3|193194.7|193069.7|26
1727190140000|2024-09-24 15:02:20|193215.2|193090.2|193261.6|193136.6|193272.3|193180.5|193205.1|193090.2|23
1727190150000|2024-09-24 15:02:30|193264.7|193139.7|193243.6|193118.6|193264.7|193139.7|193243.3|193118.3|23
1727190160000|2024-09-24 15:02:40|193243.4|193118.4|193224.8|193099.8|193243.4|193118.4|193223|193098|11
1727190170000|2024-09-24 15:02:50|193225.8|193100.8|193221.7|193096.7|193228.7|193103.7|193217.7|193092.7|26
1727190180000|2024-09-24 15:03:00|193222.6|193097.6|193216.1|193091.1|193228.6|193103.6|193203.4|193078.4|23
1727190190000|2024-09-24 15:03:10|193216.4|193091.4|193219.8|193094.8|193221.7|193096.7|193213.7|193088.7|30
1727190200000|2024-09-24 15:03:20|193220.1|193095.1|193160.5|193110.5|193221.3|193133.7|193154.1|193090.4|25
1727190210000|2024-09-24 15:03:30|193159.1|193109.1|193176.7|193126.7|193179.2|193129.2|193157.3|193107.3|36
1727190220000|2024-09-24 15:03:40|193177.1|193127.1|193212.7|193162.7|193214|193164|193172|193122|26
1727190230000|2024-09-24 15:03:50|193214.5|193164.5|193246.6|193121.6|193249.5|193164.5|193207.1|193121.6|33
1727190240000|2024-09-24 15:04:00|193233.9|193108.9|193335.6|193285.6|193335.6|193285.6|193233.9|193108.9|30
1727190250000|2024-09-24 15:04:10|193339.9|193289.9|193368.6|193243.6|193373.1|193289.9|193338.5|193227.2|29
1727190260000|2024-09-24 15:04:20|193367.7|193242.7|193352.7|193227.7|193373.2|193248.2|193344.2|193219.2|24
1727190270000|2024-09-24 15:04:30|193353.4|193228.4|193348.4|193223.4|193353.7|193228.7|193345.7|193220.7|19
1727190280000|2024-09-24 15:04:40|193347.1|193222.1|193359.3|193234.3|193359.8|193234.8|193347.1|193222.1|13
1727190290000|2024-09-24 15:04:50|193355|193230|193350.5|193225.5|193359.6|193234.6|193350.5|193225.5|6
1727190300000|2024-09-24 15:05:00|193352.5|193227.5|193353.6|193228.6|193362.8|193237.8|193350.6|193225.6|17
1727190310000|2024-09-24 15:05:10|193353.8|193228.8|193346.7|193221.7|193354.2|193229.2|193345.1|193220.1|9
1727190320000|2024-09-24 15:05:20|193341.9|193216.9|193300.4|193175.4|193341.9|193216.9|193300|193175|13
1727190330000|2024-09-24 15:05:30|193301|193176|193302.1|193177.1|193302.1|193177.1|193298.9|193173.9|8
1727190340000|2024-09-24 15:05:40|193300.7|193175.7|193309.3|193184.3|193310.4|193185.4|193300.6|193175.6|17
1727190350000|2024-09-24 15:05:50|193309.6|193184.6|193312.6|193187.6|193312.6|193187.6|193309.6|193184.6|4
1727190360000|2024-09-24 15:06:00|193312.9|193187.9|193299.4|193174.4|193312.9|193187.9|193295.4|193170.4|13
1727190370000|2024-09-24 15:06:10|193300.9|193175.9|193300.5|193175.5|193300.9|193175.9|193299|193174|4
1727190380000|2024-09-24 15:06:20|193348.1|193223.1|193299.6|193174.6|193348.1|193223.1|193294.6|193169.6|27
1727190390000|2024-09-24 15:06:30|193298.4|193173.4|193270|193220|193298.4|193220.3|193250.7|193141.8|23
1727190400000|2024-09-24 15:06:40|193270.3|193220.3|193371.2|193246.2|193371.4|193246.4|193269.3|193210.8|13
1727190410000|2024-09-24 15:06:50|193372.7|193247.7|193339.7|193214.7|193376.3|193251.3|193333.6|193208.6|26
1727190420000|2024-09-24 15:07:00|193349.8|193224.8|193346.5|193221.5|193353.3|193228.3|193345|193220|25
1727190430000|2024-09-24 15:07:10|193347|193222|193343.8|193218.8|193347.9|193222.9|193340.3|193215.3|16
1727190440000|2024-09-24 15:07:20|193341.7|193216.7|193346.2|193221.2|193356.1|193231.1|193338.1|193213.1|14
1727190450000|2024-09-24 15:07:30|193347.8|193222.8|193350.7|193225.7|193355.3|193230.3|193346|193221|16
1727190460000|2024-09-24 15:07:40|193345.7|193220.7|193273.2|193148.2|193348.4|193223.4|193263.4|193138.4|26
1727190470000|2024-09-24 15:07:50|193272.6|193147.6|193266.5|193141.5|193275|193150|193258.4|193133.4|22
1727190480000|2024-09-24 15:08:00|193267.7|193142.7|193259.4|193134.4|193270.8|193145.8|193255|193130|17
1727190490000|2024-09-24 15:08:10|193254.9|193129.9|193259.9|193134.9|193263|193138|193254.9|193129.9|8
1727190500000|2024-09-24 15:08:20|193260.6|193135.6|193260.5|193135.5|193262.4|193137.4|193259.9|193134.9|9
1727190510000|2024-09-24 15:08:30|193263.2|193138.2|193300.8|193175.8|193330.8|193205.8|193261.4|193136.4|26
1727190520000|2024-09-24 15:08:40|193288.6|193163.6|193301.3|193176.3|193315.9|193190.9|193287.4|193162.4|32
1727190530000|2024-09-24 15:08:50|193301.6|193176.6|193280.7|193155.7|193301.9|193176.9|193272.6|193147.6|20
1727190540000|2024-09-24 15:09:00|193280.5|193155.5|193275.3|193150.3|193281.2|193156.2|193270.6|193145.6|21
1727190550000|2024-09-24 15:09:10|193289.8|193164.8|193266.7|193141.7|193289.8|193164.8|193264.9|193139.9|25
1727190560000|2024-09-24 15:09:20|193268.2|193143.2|193272.9|193147.9|193274.7|193149.7|193266.7|193141.7|16
1727190570000|2024-09-24 15:09:30|193274.7|193149.7|193289|193164|193293.5|193168.5|193273.2|193148.2|28
1727190580000|2024-09-24 15:09:40|193290.2|193165.2|193293.4|193168.4|193295|193170|193289.5|193164.5|16
1727190590000|2024-09-24 15:09:50|193295.9|193170.9|193277.3|193152.3|193295.9|193170.9|193277.3|193152.3|27
1727190600000|2024-09-24 15:10:00|193278|193153|193276.3|193151.3|193292.9|193167.9|193270.8|193145.8|22
1727190610000|2024-09-24 15:10:10|193275.2|193150.2|193275.1|193150.1|193279.9|193154.9|193274.7|193149.7|27
1727190620000|2024-09-24 15:10:20|193276.3|193151.3|193261.2|193136.2|193277.1|193152.1|193256.1|193131.1|26
1727190630000|2024-09-24 15:10:30|193260.8|193135.8|193272.7|193147.7|193276.1|193151.1|193252|193127|29
1727190640000|2024-09-24 15:10:40|193273.9|193148.9|193273.2|193148.2|193278.4|193153.4|193264.5|193139.5|32
1727190650000|2024-09-24 15:10:50|193276.2|193151.2|193267.3|193142.3|193276.2|193151.2|193267.3|193142.3|28
1727190660000|2024-09-24 15:11:00|193266.8|193141.8|193266.4|193141.4|193268.7|193143.7|193264.7|193139.7|16
1727190670000|2024-09-24 15:11:10|193265.8|193140.8|193255.4|193205.4|193299.5|193205.4|193252.6|193139.6|26
1727190680000|2024-09-24 15:11:20|193253.4|193203.4|193259.1|193209.1|193260|193210|193252.1|193202.1|22
1727190690000|2024-09-24 15:11:30|193260.2|193210.2|193261.5|193136.5|193261.5|193210.2|193223.5|193136.5|17
1727190700000|2024-09-24 15:11:40|193261.7|193136.7|193271.5|193146.5|193272.9|193147.9|193260.2|193135.2|27
1727190710000|2024-09-24 15:11:50|193272.3|193147.3|193276.5|193151.5|193276.5|193151.5|193271.1|193146.1|18
1727190720000|2024-09-24 15:12:00|193275|193150|193268|193143|193277.4|193152.4|193265.2|193140.2|20
1727190730000|2024-09-24 15:12:10|193269.3|193144.3|193276.1|193151.1|193277.6|193152.6|193268.1|193143.1|22
1727190740000|2024-09-24 15:12:20|193275.5|193150.5|193257.1|193132.1|193275.6|193150.6|193255.3|193130.3|18
1727190750000|2024-09-24 15:12:30|193257.5|193132.5|193257.3|193132.3|193259.2|193134.2|193257.1|193132.1|8
1727190760000|2024-09-24 15:12:40|193256.7|193131.7|193255|193130|193258.3|193133.3|193255|193130|5
1727190770000|2024-09-24 15:12:50|193256|193131|193256.7|193131.7|193259.7|193134.7|193256|193131|6
1727190780000|2024-09-24 15:13:00|193257.6|193132.6|193259.6|193134.6|193262.7|193137.7|193257.6|193132.6|11
1727190790000|2024-09-24 15:13:10|193261|193136|193258.4|193133.4|193263.1|193138.1|193258.4|193133.4|7
1727190800000|2024-09-24 15:13:20|193258.3|193133.3|193259.2|193134.2|193259.2|193134.2|193257.5|193132.5|4
1727190810000|2024-09-24 15:13:30|193258.9|193133.9|193262.5|193137.5|193263.8|193138.8|193258.7|193133.7|10
1727190820000|2024-09-24 15:13:40|193262.6|193137.6|193298.3|193173.3|193299.7|193174.7|193262|193137|10
1727190830000|2024-09-24 15:13:50|193303|193178|193297.8|193172.8|193303|193178|193297.8|193172.8|5
1727190840000|2024-09-24 15:14:00|193297.3|193172.3|193409.7|193284.7|193415.4|193290.4|193295.9|193170.9|19
1727190850000|2024-09-24 15:14:10|193417.2|193292.2|193417|193292|193418.7|193293.7|193408.3|193283.3|26
1727190860000|2024-09-24 15:14:20|193416.5|193291.5|193382.3|193332.3|193416.5|193336.4|193377.3|193287.2|28
1727190870000|2024-09-24 15:14:30|193382.2|193332.2|193374.2|193324.2|193382.2|193332.2|193374.1|193324.1|25
1727190880000|2024-09-24 15:14:40|193373.2|193323.2|193363.4|193238.4|193375.9|193325.9|193324.4|193237.6|24
1727190890000|2024-09-24 15:14:50|193366.1|193241.1|193361.4|193236.4|193372.1|193247.1|193360.9|193235.9|25
1727190900000|2024-09-24 15:15:00|193363.1|193238.1|193376.4|193251.4|193379.1|193254.1|193362.3|193237.3|16
1727190910000|2024-09-24 15:15:10|193375.2|193250.2|193337.7|193287.7|193376.8|193289.7|193334.5|193246.2|20
1727190920000|2024-09-24 15:15:20|193336.6|193286.6|193367.5|193317.5|193383.5|193333.5|193336.6|193286.6|18
1727190930000|2024-09-24 15:15:30|193367.4|193317.4|193353.8|193303.8|193372.2|193322.2|193353.8|193303.8|23
1727190940000|2024-09-24 15:15:40|193354.8|193304.8|193317|193267|193355.9|193305.9|193314.5|193264.5|23
1727190950000|2024-09-24 15:15:50|193320.2|193270.2|193386.3|193336.3|193426.4|193341.6|193313.5|193225.7|22
1727190960000|2024-09-24 15:16:00|193384|193334|193417.5|193292.5|193441.6|193339.1|193384|193279.9|31
1727190970000|2024-09-24 15:16:10|193416.9|193291.9|193515.8|193390.8|193519.9|193398.2|193409|193284|23
1727190980000|2024-09-24 15:16:20|193516.6|193391.6|193513.4|193388.4|193522|193397|193513.4|193388.4|3
1727190990000|2024-09-24 15:16:30|193516|193391|193516.3|193391.3|193516.3|193391.3|193512.8|193387.8|5
1727191000000|2024-09-24 15:16:40|193517|193392|193507.3|193382.3|193517.8|193392.8|193507.3|193382.3|20
1727191010000|2024-09-24 15:16:50|193508.6|193383.6|193490.7|193365.7|193515.2|193390.2|193490.7|193365.7|13
1727191020000|2024-09-24 15:17:00|193494.1|193369.1|193499.3|193374.3|193513|193388|193492.8|193367.8|21
1727191030000|2024-09-24 15:17:10|193498.8|193373.8|193460.1|193335.1|193500|193375|193460.1|193335.1|13
1727191040000|2024-09-24 15:17:20|193461.1|193336.1|193453.9|193328.9|193461.1|193336.1|193440.7|193315.7|13
1727191050000|2024-09-24 15:17:30|193453.8|193328.8|193454.5|193404.5|193470.9|193420.9|193447.5|193328.8|29
1727191060000|2024-09-24 15:17:40|193454.4|193404.4|193450.7|193400.7|193455.2|193405.2|193448.6|193398.6|19
1727191070000|2024-09-24 15:17:50|193449.7|193399.7|193476|193426|193510.6|193460.6|193449.7|193399.7|25
1727191080000|2024-09-24 15:18:00|193476.2|193426.2|193484|193434|193488.7|193438.7|193475.2|193425.2|29
1727191090000|2024-09-24 15:18:10|193484.2|193434.2|193485.3|193435.3|193490.8|193440.8|193483.4|193433.4|30
1727191100000|2024-09-24 15:18:20|193486.8|193436.8|193545.7|193420.7|193554.5|193466.2|193477.7|193418.2|26
1727191110000|2024-09-24 15:18:30|193547.1|193422.1|193491.5|193441.5|193547.1|193462.6|193487.9|193422.1|26
1727191120000|2024-09-24 15:18:40|193490.6|193440.6|193460.6|193410.6|193491.9|193441.9|193456.8|193406.8|18
1727191130000|2024-09-24 15:18:50|193459.6|193409.6|193441.6|193391.6|193461.2|193411.2|193439.4|193389.4|13
1727191140000|2024-09-24 15:19:00|193442|193392|193454.4|193404.4|193456.1|193406.1|193430.1|193380.1|22
1727191150000|2024-09-24 15:19:10|193454.5|193404.5|193477.6|193427.6|193481.2|193431.2|193454.1|193404.1|19
1727191160000|2024-09-24 15:19:20|193479.2|193429.2|193477.6|193427.6|193481.1|193431.1|193476.8|193426.8|5
1727191170000|2024-09-24 15:19:30|193477.9|193427.9|193478.7|193428.7|193478.7|193428.7|193477.9|193427.9|2
1727191180000|2024-09-24 15:19:40|193478.9|193428.9|193478|193428|193478.9|193428.9|193477.2|193427.2|7
1727191190000|2024-09-24 15:19:50|193478.2|193428.2|193480|193430|193484|193434|193478|193428|10
1727191200000|2024-09-24 15:20:00|193479.2|193429.2|193479.8|193429.8|193509.2|193459.2|193473.5|193423.5|13
1727191210000|2024-09-24 15:20:10|193480.8|193430.8|193494|193444|193498.6|193448.6|193480.1|193430.1|21
1727191220000|2024-09-24 15:20:20|193490.2|193440.2|193482.8|193432.8|193496.8|193446.8|193482.8|193432.8|18
1727191230000|2024-09-24 15:20:30|193487.5|193437.5|193484.9|193434.9|193498.5|193448.5|193477.7|193427.7|26
1727191240000|2024-09-24 15:20:40|193484.3|193434.3|193443.9|193393.9|193484.3|193434.3|193442.5|193392.5|11
1727191250000|2024-09-24 15:20:50|193447|193397|193443.7|193393.7|193450.3|193400.3|193442.7|193392.7|18
1727191260000|2024-09-24 15:21:00|193442.8|193392.8|193440.8|193390.8|193447.5|193397.5|193440.6|193390.6|21
1727191270000|2024-09-24 15:21:10|193441.3|193391.3|193442.5|193392.5|193445.6|193395.6|193441|193391|19
1727191280000|2024-09-24 15:21:20|193441.3|193391.3|193436.7|193386.7|193443.8|193393.8|193436.7|193386.7|12
1727191290000|2024-09-24 15:21:30|193437.8|193387.8|193449.1|193399.1|193452.5|193402.5|193437.7|193387.7|20
1727191300000|2024-09-24 15:21:40|193448.7|193398.7|193444.4|193394.4|193448.7|193398.7|193441.1|193391.1|17
1727191310000|2024-09-24 15:21:50|193445.3|193395.3|193411.5|193361.5|193447.5|193397.5|193408.8|193358.8|20
1727191320000|2024-09-24 15:22:00|193411.4|193361.4|193448.6|193398.6|193451.6|193401.6|193410.4|193360.4|24
1727191330000|2024-09-24 15:22:10|193447.6|193397.6|193447.2|193397.2|193449|193399|193446.3|193396.3|18
1727191340000|2024-09-24 15:22:20|193445.9|193395.9|193432.3|193382.3|193447.9|193397.9|193430.2|193380.2|22
1727191350000|2024-09-24 15:22:30|193433|193383|193432.8|193382.8|193439.5|193389.5|193432.1|193382.1|10
1727191360000|2024-09-24 15:22:40|193439.9|193389.9|193448|193398|193449.5|193399.5|193439.9|193389.9|10
1727191370000|2024-09-24 15:22:50|193448.8|193398.8|193442|193392|193450|193400|193440.5|193390.5|17
1727191380000|2024-09-24 15:23:00|193439.9|193389.9|193440.9|193390.9|193456.7|193406.7|193416.9|193366.9|27
1727191390000|2024-09-24 15:23:10|193442.2|193392.2|193442|193392|193443.9|193393.9|193441.6|193391.6|8
1727191400000|2024-09-24 15:23:20|193443.1|193393.1|193442.5|193392.5|193443.2|193393.2|193441.4|193391.4|10
1727191410000|2024-09-24 15:23:30|193443.8|193393.8|193443.5|193393.5|193446.2|193396.2|193441.9|193391.9|13
1727191420000|2024-09-24 15:23:40|193442.5|193392.5|193441.4|193391.4|193450.1|193400.1|193441.4|193391.4|12
1727191430000|2024-09-24 15:23:50|193444.7|193394.7|193419.3|193369.3|193445.6|193395.6|193412.3|193362.3|32
1727191440000|2024-09-24 15:24:00|193419.5|193369.5|193418.1|193368.1|193422.8|193372.8|193413.7|193363.7|21
1727191450000|2024-09-24 15:24:10|193419.5|193369.5|193419.5|193369.5|193423.2|193373.2|193418.4|193368.4|21
1727191460000|2024-09-24 15:24:20|193420.9|193370.9|193432.4|193382.4|193443.2|193393.2|193420.9|193370.9|17
1727191470000|2024-09-24 15:24:30|193433.5|193383.5|193425.8|193375.8|193438.5|193388.5|193418.2|193368.2|14
1727191480000|2024-09-24 15:24:40|193426.8|193376.8|193427.3|193377.3|193430.4|193380.4|193424.3|193374.3|17
1727191490000|2024-09-24 15:24:50|193426|193376|193427.7|193377.7|193427.9|193377.9|193425|193375|12
1727191500000|2024-09-24 15:25:00|193426.7|193376.7|193426.1|193376.1|193440.8|193390.8|193424|193374|23
1727191510000|2024-09-24 15:25:10|193426.9|193376.9|193422.1|193372.1|193428.1|193378.1|193422.1|193372.1|15
1727191520000|2024-09-24 15:25:20|193422.7|193372.7|193426.2|193376.2|193429.1|193379.1|193420.4|193370.4|15
1727191530000|2024-09-24 15:25:30|193426.5|193376.5|193424.4|193374.4|193427.8|193377.8|193422.9|193372.9|11
1727191540000|2024-09-24 15:25:40|193425.4|193375.4|193405.3|193355.3|193441|193391|193405.1|193355.1|22
1727191550000|2024-09-24 15:25:50|193406.3|193356.3|193402|193352|193412.9|193362.9|193401.4|193351.4|22
1727191560000|2024-09-24 15:26:00|193401.5|193351.5|193404.3|193354.3|193405.2|193355.2|193398.4|193348.4|11
1727191570000|2024-09-24 15:26:10|193404|193354|193412.9|193362.9|193412.9|193362.9|193404|193354|7
1727191580000|2024-09-24 15:26:20|193412.7|193362.7|193412.1|193362.1|193413.7|193363.7|193403|193353|20
1727191590000|2024-09-24 15:26:30|193413|193363|193413.3|193363.3|193414.7|193364.7|193410.9|193360.9|23
1727191600000|2024-09-24 15:26:40|193414.8|193364.8|193468.9|193343.9|193478.2|193414|193413|193343.6|26
1727191610000|2024-09-24 15:26:50|193469.6|193344.6|193466|193341|193469.8|193344.8|193463.7|193338.7|17
1727191620000|2024-09-24 15:27:00|193465|193340|193465.2|193340.2|193466.4|193341.4|193464.8|193339.8|12
1727191630000|2024-09-24 15:27:10|193464.3|193339.3|193464.2|193339.2|193464.3|193339.3|193464.2|193339.2|2
1727191640000|2024-09-24 15:27:20|193463.6|193338.6|193382.4|193332.4|193463.7|193356.6|193382.4|193332.4|24
1727191650000|2024-09-24 15:27:30|193383.5|193333.5|193393.2|193268.2|193393.2|193333.5|193344.6|193258.7|23
1727191660000|2024-09-24 15:27:40|193394.3|193269.3|193424.5|193299.5|193431|193306|193394.3|193269.3|25
1727191670000|2024-09-24 15:27:50|193425.7|193300.7|193428.8|193303.8|193435.4|193310.4|193425.3|193300.3|16
1727191680000|2024-09-24 15:28:00|193430|193305|193436|193311|193436.9|193311.9|193430|193305|5
1727191690000|2024-09-24 15:28:10|193435.9|193310.9|193434.7|193309.7|193435.9|193310.9|193434.7|193309.7|2
1727191700000|2024-09-24 15:28:20|193434.6|193309.6|193431.3|193306.3|193436.2|193311.2|193431.3|193306.3|6
1727191710000|2024-09-24 15:28:30|193437|193312|193431.3|193306.3|193437.9|193312.9|193425.3|193300.3|19
1727191720000|2024-09-24 15:28:40|193432.5|193307.5|193431.6|193306.6|193441.5|193316.5|193431.6|193306.6|18
1727191730000|2024-09-24 15:28:50|193440.6|193315.6|193433.8|193308.8|193443.6|193318.6|193433.8|193308.8|24
1727191740000|2024-09-24 15:29:00|193439.6|193314.6|193445.2|193320.2|193448.5|193323.5|193439.4|193314.4|27
1727191750000|2024-09-24 15:29:10|193445.6|193320.6|193449.2|193324.2|193451.7|193326.7|193435.7|193310.7|34
1727191760000|2024-09-24 15:29:20|193444.3|193319.3|193452.9|193327.9|193457.7|193332.7|193439.2|193314.2|27
1727191770000|2024-09-24 15:29:30|193455.9|193330.9|193460|193335|193467|193342|193449.1|193324.1|36
1727191780000|2024-09-24 15:29:40|193462.5|193337.5|193449.1|193324.1|193466.1|193341.1|193446.1|193321.1|34
1727191790000|2024-09-24 15:29:50|193450.1|193325.1|193435.9|193310.9|193468.4|193343.4|193435.6|193310.6|25
1727191800000|2024-09-24 15:30:00|193436.9|193311.9|193407.2|193357.2|193436.9|193359.7|193402.5|193311.9|17
1727191810000|2024-09-24 15:30:10|193409|193359|193407.1|193357.1|193409.1|193359.1|193406.3|193356.3|13
1727191820000|2024-09-24 15:30:20|193407.2|193357.2|193432.6|193382.6|193438|193388|193405.8|193355.8|17
1727191830000|2024-09-24 15:30:30|193432.1|193382.1|193443.1|193393.1|193450.4|193400.4|193432.1|193382.1|19
1727191840000|2024-09-24 15:30:40|193445.3|193395.3|193443.4|193393.4|193448.4|193398.4|193442.1|193392.1|23
1727191850000|2024-09-24 15:30:50|193444.2|193394.2|193520.2|193395.2|193532.1|193447.9|193444.2|193382.5|31
1727191860000|2024-09-24 15:31:00|193520.3|193395.3|193521.2|193396.2|193524.2|193399.2|193510.5|193385.5|34
1727191870000|2024-09-24 15:31:10|193522.4|193397.4|193518.2|193393.2|193522.4|193397.4|193518.2|193393.2|16
1727191880000|2024-09-24 15:31:20|193519.4|193394.4|193516.7|193391.7|193519.4|193394.4|193513.9|193388.9|9
1727191890000|2024-09-24 15:31:30|193517.7|193392.7|193521|193396|193523.6|193398.6|193516.7|193391.7|8
1727191900000|2024-09-24 15:31:40|193521.2|193396.2|193524|193399|193524|193399|193518.5|193393.5|12
1727191910000|2024-09-24 15:31:50|193524.5|193399.5|193515.5|193390.5|193527.7|193402.7|193513.1|193388.1|24
1727191920000|2024-09-24 15:32:00|193516.3|193391.3|193508.3|193383.3|193520.2|193395.2|193506.6|193381.6|26
1727191930000|2024-09-24 15:32:10|193508.1|193383.1|193519.6|193394.6|193519.6|193394.6|193507|193382|24
1727191940000|2024-09-24 15:32:20|193518.5|193393.5|193516.8|193391.8|193519.4|193394.4|193516.1|193391.1|9
1727191950000|2024-09-24 15:32:30|193516.9|193391.9|193519.9|193394.9|193519.9|193394.9|193514.5|193389.5|18
1727191960000|2024-09-24 15:32:40|193519|193394|193538.3|193413.3|193546.5|193421.5|193499.4|193374.4|21
1727191970000|2024-09-24 15:32:50|193538.6|193413.6|193537.2|193412.2|193544.1|193419.1|193534.5|193409.5|18
1727191980000|2024-09-24 15:33:00|193537.6|193412.6|193601.8|193551.8|193640.8|193552|193534|193409|32
1727191990000|2024-09-24 15:33:10|193599.8|193549.8|193643.2|193518.2|193647.3|193549.8|193596.5|193507.9|15
1727192000000|2024-09-24 15:33:20|193643.5|193518.5|193682|193632|193683|193633|193642.6|193517.6|27
1727192010000|2024-09-24 15:33:30|193717.7|193592.7|193703.9|193578.9|193720.5|193637.2|193676.8|193578.9|27
1727192020000|2024-09-24 15:33:40|193692.2|193567.2|193691.9|193641.9|193727.6|193644|193635.9|193554.6|28
1727192030000|2024-09-24 15:33:50|193693.6|193643.6|193669.7|193619.7|193698.9|193648.9|193668.6|193618.6|17
1727192040000|2024-09-24 15:34:00|193670.7|193620.7|193669.8|193619.8|193672.2|193622.2|193660.8|193610.8|23
1727192050000|2024-09-24 15:34:10|193668.4|193618.4|193669.2|193619.2|193670.7|193620.7|193667.8|193617.8|14
1727192060000|2024-09-24 15:34:20|193668.9|193618.9|193668.9|193618.9|193668.9|193618.9|193665.3|193615.3|12
1727192070000|2024-09-24 15:34:30|193670.9|193620.9|193645.8|193595.8|193673.4|193623.4|193639|193589|21
1727192080000|2024-09-24 15:34:40|193644.9|193594.9|193645.6|193595.6|193648.3|193598.3|193640.2|193590.2|24
1727192090000|2024-09-24 15:34:50|193645.7|193595.7|193647.4|193597.4|193665.1|193615.1|193643.9|193593.9|26
1727192100000|2024-09-24 15:35:00|193644.8|193594.8|193642.3|193592.3|193645.7|193595.7|193639.2|193589.2|28
1727192110000|2024-09-24 15:35:10|193642.6|193592.6|193639.2|193589.2|193680.5|193597.7|193631.6|193544|34
1727192120000|2024-09-24 15:35:20|193640.1|193590.1|193647.5|193597.5|193648.5|193598.5|193639|193589|21
1727192130000|2024-09-24 15:35:30|193645.4|193595.4|193675.3|193625.3|193675.3|193625.3|193645|193595|26
1727192140000|2024-09-24 15:35:40|193675.2|193625.2|193654.9|193604.9|193675.8|193625.8|193647.4|193597.4|32
1727192150000|2024-09-24 15:35:50|193653.4|193603.4|193659.7|193609.7|193669.8|193619.8|193653.4|193603.4|29
1727192160000|2024-09-24 15:36:00|193658.8|193608.8|193657.5|193607.5|193670.8|193620.8|193641.7|193591.7|26
1727192170000|2024-09-24 15:36:10|193657.7|193607.7|193651.8|193601.8|193657.7|193607.7|193651.6|193601.6|7
1727192180000|2024-09-24 15:36:20|193652.2|193602.2|193652.9|193602.9|193652.9|193602.9|193651.7|193601.7|6
1727192190000|2024-09-24 15:36:30|193653.2|193603.2|193689.1|193639.1|193689.1|193639.1|193653.2|193603.2|11
1727192200000|2024-09-24 15:36:40|193688|193638|193697.3|193647.3|193701.2|193651.2|193687.3|193637.3|18
1727192210000|2024-09-24 15:36:50|193696.5|193646.5|193715.7|193590.7|193717.9|193647.6|193676.7|193584.3|26
1727192220000|2024-09-24 15:37:00|193714.3|193589.3|193743.1|193618.1|193749|193624|193710.6|193585.6|30
1727192230000|2024-09-24 15:37:10|193744.3|193619.3|193675.2|193625.2|193746.4|193625.2|193675.2|193612|14
1727192240000|2024-09-24 15:37:20|193676.2|193626.2|193749.4|193624.4|193750|193626.2|193676.2|193588.1|24
1727192250000|2024-09-24 15:37:30|193749.3|193624.3|193751|193626|193751|193626|193742.3|193617.3|14
1727192260000|2024-09-24 15:37:40|193750.3|193625.3|193748.5|193623.5|193750.3|193625.3|193746.1|193621.1|10
1727192270000|2024-09-24 15:37:50|193748.2|193623.2|193744.4|193619.4|193748.9|193623.9|193743.6|193618.6|11
1727192280000|2024-09-24 15:38:00|193743.6|193618.6|193742|193617|193748.4|193623.4|193742|193617|10
1727192290000|2024-09-24 15:38:10|193742.1|193617.1|193741.4|193616.4|193744|193619|193739.3|193614.3|11
1727192300000|2024-09-24 15:38:20|193712|193662|193744.1|193619.1|193746.6|193662|193707.4|193617.4|24
1727192310000|2024-09-24 15:38:30|193743.1|193618.1|193736.5|193611.5|193748.4|193623.4|193736.5|193611.5|12
1727192320000|2024-09-24 15:38:40|193737.6|193612.6|193736.1|193611.1|193737.6|193612.6|193736.1|193611.1|6
1727192330000|2024-09-24 15:38:50|193734.8|193609.8|193698.2|193648.2|193735.9|193650.6|193697|193608.3|10
1727192340000|2024-09-24 15:39:00|193694.9|193644.9|193737.9|193612.9|193740.6|193658.8|193667.7|193612.9|29
1727192350000|2024-09-24 15:39:10|193739.7|193614.7|193738|193613|193741.4|193616.4|193737.1|193612.1|21
1727192360000|2024-09-24 15:39:20|193739.7|193614.7|193733.9|193608.9|193741.3|193616.3|193733.9|193608.9|14
1727192370000|2024-09-24 15:39:30|193732.8|193607.8|193731.2|193606.2|193734.9|193609.9|193730.1|193605.1|10
1727192380000|2024-09-24 15:39:40|193732.2|193607.2|193712.7|193587.7|193734.5|193609.5|193712.7|193587.7|6
1727192390000|2024-09-24 15:39:50|193717.3|193592.3|193736.7|193611.7|193738.9|193613.9|193714.4|193589.4|15
1727192400000|2024-09-24 15:40:00|193739.3|193614.3|193710|193660|193746.1|193664.3|193704.3|193611.8|11
1727192410000|2024-09-24 15:40:10|193711.8|193661.8|193790.5|193665.5|193811.3|193707|193711.8|193661.8|25
1727192420000|2024-09-24 15:40:20|193789.2|193664.2|193784.2|193659.2|193791.3|193666.3|193783.6|193658.6|27
1727192430000|2024-09-24 15:40:30|193786.3|193661.3|193787.1|193662.1|193791.2|193666.2|193778.2|193653.2|25
1727192440000|2024-09-24 15:40:40|193785.9|193660.9|193778.1|193653.1|193790.8|193665.8|193773.7|193648.7|24
1727192450000|2024-09-24 15:40:50|193778.8|193653.8|193744.6|193694.6|193789|193718.3|193742.3|193653.7|22
1727192460000|2024-09-24 15:41:00|193746|193696|193744.8|193694.8|193760.4|193710.4|193742.8|193692.8|19
1727192470000|2024-09-24 15:41:10|193749.5|193699.5|193742.9|193692.9|193752.3|193702.3|193742.9|193692.9|17
1727192480000|2024-09-24 15:41:20|193744|193694|193744|193694|193746.6|193696.6|193741.4|193691.4|23
1727192490000|2024-09-24 15:41:30|193745.2|193695.2|193744.5|193694.5|193767.1|193717.1|193742.2|193692.2|17
1727192500000|2024-09-24 15:41:40|193737.3|193687.3|193757.9|193707.9|193763.8|193713.8|193737.3|193687.3|16
1727192510000|2024-09-24 15:41:50|193756.8|193706.8|193762.9|193712.9|193766.9|193716.9|193756.8|193706.8|18
1727192520000|2024-09-24 15:42:00|193764.2|193714.2|193759.6|193709.6|193765.6|193715.6|193747.9|193697.9|15
1727192530000|2024-09-24 15:42:10|193758.3|193708.3|193751.1|193701.1|193759.6|193709.6|193748.6|193698.6|14
1727192540000|2024-09-24 15:42:20|193752|193702|193750.2|193700.2|193752|193702|193749.6|193699.6|11
1727192550000|2024-09-24 15:42:30|193748.5|193698.5|193748.7|193698.7|193749.5|193699.5|193746|193696|15
1727192560000|2024-09-24 15:42:40|193749.6|193699.6|193742.6|193692.6|193751.5|193701.5|193732.2|193682.2|21
1727192570000|2024-09-24 15:42:50|193742.2|193692.2|193735.9|193685.9|193742.2|193692.2|193735.8|193685.8|13
1727192580000|2024-09-24 15:43:00|193736.8|193686.8|193699.1|193649.1|193736.8|193686.8|193699.1|193649.1|15
1727192590000|2024-09-24 15:43:10|193697.9|193647.9|193661.3|193611.3|193697.9|193647.9|193657.6|193607.6|7
1727192600000|2024-09-24 15:43:20|193661.9|193611.9|193701.1|193651.1|193705.5|193655.5|193661.9|193611.9|9
1727192610000|2024-09-24 15:43:30|193702.1|193652.1|193734.2|193609.2|193738.1|193657.5|193700.1|193609.2|8
1727192620000|2024-09-24 15:43:40|193733.6|193608.6|193744.8|193619.8|193745|193620|193732.4|193607.4|25
1727192630000|2024-09-24 15:43:50|193732.3|193607.3|193743.1|193618.1|193750.4|193651.1|193701.1|193607.2|15
1727192640000|2024-09-24 15:44:00|193742.3|193617.3|193779.6|193654.6|193785.6|193660.6|193709.1|193614.2|25
1727192650000|2024-09-24 15:44:10|193772.5|193647.5|193737.3|193687.3|193777|193694|193724.9|193632.7|31
1727192660000|2024-09-24 15:44:20|193737.2|193687.2|193741.7|193691.7|193741.7|193691.7|193718.2|193668.2|33
1727192670000|2024-09-24 15:44:30|193746.4|193696.4|193746.9|193696.9|193751.3|193701.3|193740.6|193690.6|23
1727192680000|2024-09-24 15:44:40|193749.3|193699.3|193740.1|193690.1|193749.3|193699.3|193718.5|193668.5|24
1727192690000|2024-09-24 15:44:50|193746|193696|193740.6|193690.6|193748.4|193698.4|193739.1|193689.1|16
1727192700000|2024-09-24 15:45:00|193739.3|193689.3|193740.7|193690.7|193746.8|193696.8|193739.2|193689.2|8
1727192710000|2024-09-24 15:45:10|193739.4|193689.4|193740.9|193690.9|193741.1|193691.1|193736.8|193686.8|11
1727192720000|2024-09-24 15:45:20|193740.7|193690.7|193739.8|193689.8|193741.3|193691.3|193729.6|193679.6|11
1727192730000|2024-09-24 15:45:30|193730.9|193680.9|193736.3|193686.3|193739.9|193689.9|193701.4|193651.4|25
1727192740000|2024-09-24 15:45:40|193733.3|193683.3|193734.4|193684.4|193738.8|193688.8|193729.9|193679.9|24
1727192750000|2024-09-24 15:45:50|193737.5|193687.5|193728.3|193678.3|193738.5|193688.5|193727.3|193677.3|22
1727192760000|2024-09-24 15:46:00|193729.3|193679.3|193732.3|193682.3|193734.8|193684.8|193724.7|193674.7|18
1727192770000|2024-09-24 15:46:10|193733.3|193683.3|193735|193685|193737.1|193687.1|193718|193668|17
1727192780000|2024-09-24 15:46:20|193735.6|193685.6|193739.2|193689.2|193743|193693|193726|193676|29
1727192790000|2024-09-24 15:46:30|193737.6|193687.6|193717.3|193667.3|193742.7|193692.7|193705.8|193655.8|29
1727192800000|2024-09-24 15:46:40|193722.1|193672.1|193727.1|193677.1|193761.1|193684.8|193722.1|193636.1|16
1727192810000|2024-09-24 15:46:50|193727.6|193677.6|193735.5|193685.5|193773.7|193689.6|193727|193644.9|24
1727192820000|2024-09-24 15:47:00|193728|193678|193728.2|193678.2|193765.6|193689.2|193727.2|193640.6|29
1727192830000|2024-09-24 15:47:10|193729.9|193679.9|193726.9|193676.9|193738.3|193688.3|193724.7|193674.7|26
1727192840000|2024-09-24 15:47:20|193725.9|193675.9|193739.3|193689.3|193740.3|193690.3|193725.9|193675.9|18
1727192850000|2024-09-24 15:47:30|193738.4|193688.4|193724.9|193674.9|193739.5|193689.5|193724.9|193674.9|18
1727192860000|2024-09-24 15:47:40|193724|193674|193725.8|193675.8|193726.8|193676.8|193724|193674|10
1727192870000|2024-09-24 15:47:50|193725.9|193675.9|193727.2|193677.2|193732.3|193682.3|193725.9|193675.9|8
1727192880000|2024-09-24 15:48:00|193726.2|193676.2|193693.1|193643.1|193726.2|193676.2|193691.6|193641.6|24
1727192890000|2024-09-24 15:48:10|193697|193647|193697.9|193647.9|193700.9|193650.9|193693.6|193643.6|23
1727192900000|2024-09-24 15:48:20|193698.9|193648.9|193684.8|193634.8|193700.8|193650.8|193677.5|193627.5|19
1727192910000|2024-09-24 15:48:30|193680.2|193630.2|193672.2|193547.2|193684.8|193634.8|193631.3|193537.4|30
1727192920000|2024-09-24 15:48:40|193670.7|193545.7|193610.5|193560.5|193676.3|193560.5|193610.5|193529.9|34
1727192930000|2024-09-24 15:48:50|193615.9|193565.9|193625.3|193575.3|193627.6|193577.6|193612.4|193562.4|15
1727192940000|2024-09-24 15:49:00|193625.6|193575.6|193635.4|193585.4|193637.3|193587.3|193613.4|193563.4|22
1727192950000|2024-09-24 15:49:10|193636.3|193586.3|193675.5|193625.5|193682.8|193632.8|193632.6|193582.6|25
1727192960000|2024-09-24 15:49:20|193679|193629|193678.5|193628.5|193689.8|193639.8|193672.9|193622.9|25
1727192970000|2024-09-24 15:49:30|193680.5|193630.5|193680.8|193630.8|193685|193635|193679|193629|16
1727192980000|2024-09-24 15:49:40|193685.5|193635.5|193686.9|193636.9|193687.1|193637.1|193685.5|193635.5|10
1727192990000|2024-09-24 15:49:50|193686.5|193636.5|193689|193639|193690.5|193640.5|193682.5|193632.5|12
1727193000000|2024-09-24 15:50:00|193688.9|193638.9|193687.5|193637.5|193708.5|193658.5|193684.1|193634.1|19
1727193010000|2024-09-24 15:50:10|193688.9|193638.9|193685.7|193635.7|193688.9|193638.9|193678.8|193628.8|18
1727193020000|2024-09-24 15:50:20|193682.3|193632.3|193721.6|193596.6|193721.9|193636.6|193679.1|193591.2|26
1727193030000|2024-09-24 15:50:30|193715.9|193590.9|193716.2|193591.2|193721.6|193596.6|193715.9|193590.9|27
1727193040000|2024-09-24 15:50:40|193716.1|193591.1|193736.1|193611.1|193741.5|193616.5|193716.1|193591.1|25
1727193050000|2024-09-24 15:50:50|193735|193610|193735.8|193610.8|193737.7|193612.7|193734.8|193609.8|15
1727193060000|2024-09-24 15:51:00|193740.9|193615.9|193697.5|193647.5|193744.1|193655.1|193696.6|193612.4|30
1727193070000|2024-09-24 15:51:10|193697.6|193647.6|193669.7|193619.7|193699|193649|193669.7|193619.7|25
1727193080000|2024-09-24 15:51:20|193675.5|193625.5|193702.6|193577.6|193710.9|193625.5|193675.5|193566.4|25
1727193090000|2024-09-24 15:51:30|193703.3|193578.3|193708.1|193583.1|193713.8|193588.8|193703.3|193578.3|30
1727193100000|2024-09-24 15:51:40|193707.1|193582.1|193722.9|193597.9|193723.6|193598.6|193706.2|193581.2|39
1727193110000|2024-09-24 15:51:50|193722.5|193597.5|193692|193642|193724.7|193647.4|193680.9|193591.8|39
1727193120000|2024-09-24 15:52:00|193693.1|193643.1|193691.5|193641.5|193696.1|193646.1|193687.8|193637.8|19
1727193130000|2024-09-24 15:52:10|193690.3|193640.3|193687.3|193637.3|193690.9|193640.9|193679.7|193629.7|29
1727193140000|2024-09-24 15:52:20|193688.9|193638.9|193688.6|193638.6|193689.8|193639.8|193686.4|193636.4|21
1727193150000|2024-09-24 15:52:30|193687.5|193637.5|193688.9|193638.9|193689.9|193639.9|193687.5|193637.5|19
1727193160000|2024-09-24 15:52:40|193693.1|193643.1|193691.6|193641.6|193697.3|193647.3|193689.7|193639.7|16
1727193170000|2024-09-24 15:52:50|193690.6|193640.6|193688.3|193638.3|193701.8|193651.8|193687|193637|26
1727193180000|2024-09-24 15:53:00|193685.9|193635.9|193686.7|193636.7|193690.4|193640.4|193685.3|193635.3|16
1727193190000|2024-09-24 15:53:10|193684.2|193634.2|193691.9|193641.9|193695.7|193645.7|193684.2|193634.2|19
1727193200000|2024-09-24 15:53:20|193693.3|193643.3|193696.8|193646.8|193704|193654|193693.3|193643.3|11
1727193210000|2024-09-24 15:53:30|193694.7|193644.7|193682.1|193632.1|193694.7|193644.7|193681.4|193631.4|13
1727193220000|2024-09-24 15:53:40|193692.1|193642.1|193662.4|193612.4|193692.1|193642.1|193660.1|193610.1|19
1727193230000|2024-09-24 15:53:50|193661.2|193611.2|193662.5|193612.5|193663.6|193613.6|193661|193611|23
1727193240000|2024-09-24 15:54:00|193662.7|193612.7|193650.1|193600.1|193663.2|193613.2|193647.4|193597.4|19
1727193250000|2024-09-24 15:54:10|193651.5|193601.5|193650.4|193600.4|193653.4|193603.4|193649.4|193599.4|7
1727193260000|2024-09-24 15:54:20|193649.2|193599.2|193590.9|193540.9|193649.2|193599.2|193572.5|193522.5|28
1727193270000|2024-09-24 15:54:30|193593.2|193543.2|193575.8|193525.8|193600.7|193550.7|193575.8|193525.8|35
1727193280000|2024-09-24 15:54:40|193577.8|193527.8|193576.2|193526.2|193579.9|193529.9|193572.1|193522.1|26
1727193290000|2024-09-24 15:54:50|193574.9|193524.9|193572.2|193522.2|193577.8|193527.8|193572.1|193522.1|11
1727193300000|2024-09-24 15:55:00|193573.1|193523.1|193574.2|193524.2|193591.2|193541.2|193569.9|193519.9|28
1727193310000|2024-09-24 15:55:10|193574.5|193524.5|193576.8|193526.8|193578.4|193528.4|193573.6|193523.6|22
1727193320000|2024-09-24 15:55:20|193577.8|193527.8|193577.1|193527.1|193577.8|193527.8|193571.7|193521.7|24
1727193330000|2024-09-24 15:55:30|193576.3|193526.3|193584.5|193534.5|193612.6|193562.6|193575|193525|29
1727193340000|2024-09-24 15:55:40|193582.9|193532.9|193580.3|193530.3|193582.9|193532.9|193575.5|193525.5|13
1727193350000|2024-09-24 15:55:50|193580.1|193530.1|193577.2|193527.2|193580.1|193530.1|193575.1|193525.1|23
1727193360000|2024-09-24 15:56:00|193578.5|193528.5|193586.1|193536.1|193587.5|193537.5|193536.5|193486.5|25
1727193370000|2024-09-24 15:56:10|193586.2|193536.2|193635.8|193510.8|193635.8|193538.8|193586.2|193507.5|10
1727193380000|2024-09-24 15:56:20|193635.4|193510.4|193607.9|193482.9|193635.4|193510.4|193601.2|193476.2|25
1727193390000|2024-09-24 15:56:30|193608.9|193483.9|193604.3|193479.3|193610.5|193485.5|193602.1|193477.1|27
1727193400000|2024-09-24 15:56:40|193602|193477|193568.5|193443.5|193610.1|193485.1|193567|193442|19
1727193410000|2024-09-24 15:56:50|193569.8|193444.8|193568.5|193443.5|193569.8|193444.8|193567.5|193442.5|4
1727193420000|2024-09-24 15:57:00|193569.5|193444.5|193569.3|193444.3|193573.3|193448.3|193550|193425|21
1727193430000|2024-09-24 15:57:10|193570.6|193445.6|193570.1|193445.1|193576.2|193451.2|193570.1|193445.1|14
1727193440000|2024-09-24 15:57:20|193542|193417|193538.1|193413.1|193542.6|193417.6|193530.1|193405.1|17
1727193450000|2024-09-24 15:57:30|193537.1|193412.1|193525.5|193400.5|193538.8|193437.1|193487.1|193400.2|18
1727193460000|2024-09-24 15:57:40|193525.1|193400.1|193472.5|193422.5|193525.1|193430.2|193467.6|193381.8|32
1727193470000|2024-09-24 15:57:50|193478|193428|193471.8|193421.8|193478|193428|193468.1|193418.1|37
1727193480000|2024-09-24 15:58:00|193472.1|193422.1|193545.4|193495.4|193553.3|193503.3|193472.1|193422.1|31
1727193490000|2024-09-24 15:58:10|193542.8|193492.8|193542.8|193492.8|193548.6|193498.6|193542.8|193492.8|22
1727193500000|2024-09-24 15:58:20|193544|193494|193530|193480|193544.2|193494.2|193530|193480|12
1727193510000|2024-09-24 15:58:30|193530.3|193480.3|193526.5|193476.5|193532.8|193482.8|193525.8|193475.8|17
1727193520000|2024-09-24 15:58:40|193525.8|193475.8|193526.5|193476.5|193531.6|193481.6|193523.8|193473.8|13
1727193530000|2024-09-24 15:58:50|193526|193476|193508|193458|193526|193476|193506.6|193456.6|29
1727193540000|2024-09-24 15:59:00|193515.6|193465.6|193517.3|193467.3|193518.3|193468.3|193507.8|193457.8|33
1727193550000|2024-09-24 15:59:10|193518.2|193468.2|193518.5|193468.5|193518.5|193468.5|193515.6|193465.6|14
1727193560000|2024-09-24 15:59:20|193516.7|193466.7|193510.9|193460.9|193520.4|193470.4|193505.3|193455.3|31
1727193570000|2024-09-24 15:59:30|193524.7|193474.7|193520|193470|193524.7|193474.7|193519.5|193469.5|11
1727193580000|2024-09-24 15:59:40|193518.8|193468.8|193547.6|193422.6|193547.6|193471|193512.4|193422.6|15
1727193590000|2024-09-24 15:59:50|193550.5|193425.5|193552.3|193427.3|193552.3|193427.3|193545.4|193420.4|22
1727193600000|2024-09-24 16:00:00|193546.9|193421.9|193512.2|193462.2|193550.2|193464.5|193504.9|193421.1|37
1727193610000|2024-09-24 16:00:10|193509.5|193459.5|193506.7|193456.7|193511.7|193461.7|193502.9|193452.9|38
1727193620000|2024-09-24 16:00:20|193508.6|193458.6|193509.8|193459.8|193511|193461|193502.1|193452.1|37
1727193630000|2024-09-24 16:00:30|193510.1|193460.1|193502.1|193452.1|193510.3|193460.3|193501.4|193451.4|38
1727193640000|2024-09-24 16:00:40|193503.4|193453.4|193501.2|193451.2|193506.3|193456.3|193500.8|193450.8|18
1727193650000|2024-09-24 16:00:50|193522.4|193472.4|193519.2|193469.2|193522.4|193472.4|193517|193467|11
1727193660000|2024-09-24 16:01:00|193520.2|193470.2|193548.7|193498.7|193554.4|193504.4|193520.2|193470.2|21
1727193670000|2024-09-24 16:01:10|193547.2|193497.2|193547.2|193497.2|193552.3|193502.3|193543|193493|32
1727193680000|2024-09-24 16:01:20|193546|193496|193546.5|193496.5|193555.1|193505.1|193546|193496|34
1727193690000|2024-09-24 16:01:30|193546.7|193496.7|193555.9|193505.9|193559.1|193509.1|193546.7|193496.7|30
1727193700000|2024-09-24 16:01:40|193554.9|193504.9|193550.9|193500.9|193558.9|193508.9|193550.5|193500.5|35
1727193710000|2024-09-24 16:01:50|193554.2|193504.2|193551.6|193501.6|193556|193506|193549.8|193499.8|30
1727193720000|2024-09-24 16:02:00|193549.7|193499.7|193548.9|193498.9|193557.5|193507.5|193548.9|193498.9|34
1727193730000|2024-09-24 16:02:10|193548.7|193498.7|193554.1|193504.1|193556.9|193506.9|193546|193496|30
1727193740000|2024-09-24 16:02:20|193551.1|193501.1|193551.3|193501.3|193556.7|193506.7|193549.1|193499.1|15
1727193750000|2024-09-24 16:02:30|193557.5|193507.5|193560.5|193510.5|193565.2|193515.2|193550|193500|8
1727193760000|2024-09-24 16:02:40|193560.9|193510.9|193625.9|193500.9|193654.4|193531.5|193560.9|193492.8|28
1727193770000|2024-09-24 16:02:50|193627.4|193502.4|193631.1|193506.1|193631.1|193506.1|193625.1|193500.1|21
1727193780000|2024-09-24 16:03:00|193630.8|193505.8|193595.2|193545.2|193635.8|193546.9|193587.9|193505.2|27
1727193790000|2024-09-24 16:03:10|193593.4|193543.4|193595.9|193545.9|193596.6|193546.6|193593.4|193543.4|18
1727193800000|2024-09-24 16:03:20|193596.8|193546.8|193595.2|193545.2|193596.8|193546.8|193589.2|193539.2|18
1727193810000|2024-09-24 16:03:30|193595.1|193545.1|193593.6|193543.6|193595.3|193545.3|193591.9|193541.9|17
1727193820000|2024-09-24 16:03:40|193593.4|193543.4|193592.3|193542.3|193593.9|193543.9|193590.1|193540.1|22
1727193830000|2024-09-24 16:03:50|193593.4|193543.4|193577|193527|193593.7|193543.7|193571.6|193521.6|15
1727193840000|2024-09-24 16:04:00|193579.7|193529.7|193620.7|193495.7|193621.6|193532.3|193567.4|193479.1|31
1727193850000|2024-09-24 16:04:10|193620.1|193495.1|193620|193495|193621.1|193496.1|193617.4|193492.4|14
1727193860000|2024-09-24 16:04:20|193618.7|193493.7|193621.4|193496.4|193623.3|193498.3|193615.4|193490.4|19
1727193870000|2024-09-24 16:04:30|193623.7|193498.7|193581.6|193531.6|193624.8|193531.6|193581.4|193497.1|16
1727193880000|2024-09-24 16:04:40|193582.7|193532.7|193583.5|193533.5|193583.5|193533.5|193581|193531|18
1727193890000|2024-09-24 16:04:50|193582.3|193532.3|193554.3|193504.3|193582.3|193532.3|193534|193484|18
1727193900000|2024-09-24 16:05:00|193554.1|193504.1|193534.6|193484.6|193555.8|193505.8|193528.5|193478.5|25
1727193910000|2024-09-24 16:05:10|193536.9|193486.9|193546.2|193496.2|193551.9|193501.9|193536.9|193486.9|19
1727193920000|2024-09-24 16:05:20|193544.7|193494.7|193545.3|193495.3|193548.4|193498.4|193543.8|193493.8|23
1727193930000|2024-09-24 16:05:30|193547.8|193497.8|193541.9|193491.9|193547.8|193497.8|193539.7|193489.7|21
1727193940000|2024-09-24 16:05:40|193543.2|193493.2|193492.4|193442.4|193543.3|193493.3|193487.8|193437.8|15
1727193950000|2024-09-24 16:05:50|193490.2|193440.2|193483.7|193433.7|193490.2|193440.2|193466|193416|17
1727193960000|2024-09-24 16:06:00|193484|193434|193548.7|193423.7|193555.1|193462.1|193484|193416.1|34
1727193970000|2024-09-24 16:06:10|193547.7|193422.7|193545.3|193420.3|193548|193423|193543.6|193418.6|17
1727193980000|2024-09-24 16:06:20|193545.1|193420.1|193543.1|193418.1|193552.9|193427.9|193540.9|193415.9|18
1727193990000|2024-09-24 16:06:30|193543.9|193418.9|193490.8|193365.8|193547.2|193422.2|193489|193364|19
1727194000000|2024-09-24 16:06:40|193495.1|193370.1|193521.9|193396.9|193530.1|193405.1|193489|193364|28
1727194010000|2024-09-24 16:06:50|193522.4|193397.4|193521.2|193396.2|193524.1|193399.1|193518.3|193393.3|15
1727194020000|2024-09-24 16:07:00|193518.7|193393.7|193483.6|193433.6|193525.4|193437.8|193483.2|193392.4|29
1727194030000|2024-09-24 16:07:10|193485.8|193435.8|193519.5|193394.5|193527.3|193437.6|193481.9|193392.3|36
1727194040000|2024-09-24 16:07:20|193520.2|193395.2|193491.2|193366.2|193527.8|193405.7|193452.3|193366.1|27
1727194050000|2024-09-24 16:07:30|193494|193369|193480.1|193355.1|193494|193369|193478.4|193353.4|27
1727194060000|2024-09-24 16:07:40|193482.8|193357.8|193481.5|193356.5|193482.8|193357.8|193479.6|193354.6|18
1727194070000|2024-09-24 16:07:50|193481.4|193356.4|193443.9|193393.9|193497.7|193397.3|193436.3|193356.4|30
1727194080000|2024-09-24 16:08:00|193443.5|193393.5|193476|193351|193482.2|193396.2|193441.4|193348.4|36
1727194090000|2024-09-24 16:08:10|193478.6|193353.6|193481.4|193356.4|193490.4|193365.4|193475.8|193350.8|32
1727194100000|2024-09-24 16:08:20|193481.6|193356.6|193503.1|193453.1|193504.6|193454.6|193449.2|193356.6|23
1727194110000|2024-09-24 16:08:30|193509|193459|193498.2|193448.2|193511.9|193461.9|193497.2|193447.2|22
1727194120000|2024-09-24 16:08:40|193499.1|193449.1|193515.1|193390.1|193520.1|193449.1|193473.5|193383|35
1727194130000|2024-09-24 16:08:50|193515.3|193390.3|193485.6|193360.6|193518.7|193393.7|193482.7|193357.7|23
1727194140000|2024-09-24 16:09:00|193482.8|193357.8|193487.4|193362.4|193489.9|193364.9|193480.9|193355.9|31
1727194150000|2024-09-24 16:09:10|193485.5|193360.5|193481.2|193356.2|193487.6|193362.6|193472.5|193347.5|37
1727194160000|2024-09-24 16:09:20|193479.3|193354.3|193451.7|193326.7|193482.5|193357.5|193451.7|193326.7|29
1727194170000|2024-09-24 16:09:30|193447.6|193322.6|193464.7|193339.7|193469.3|193344.3|193447.6|193322.6|28
1727194180000|2024-09-24 16:09:40|193464.8|193339.8|193464.9|193339.9|193464.9|193339.9|193454.2|193329.2|15
1727194190000|2024-09-24 16:09:50|193465.2|193340.2|193457.8|193332.8|193465.2|193340.2|193453.7|193328.7|10
1727194200000|2024-09-24 16:10:00|193453.7|193328.7|193449.3|193324.3|193457.8|193332.8|193448.4|193323.4|25
1727194210000|2024-09-24 16:10:10|193453.1|193328.1|193448.2|193323.2|193453.1|193328.1|193448|193323|12
1727194220000|2024-09-24 16:10:20|193447.5|193322.5|193434.3|193309.3|193447.5|193322.5|193429.8|193304.8|12
1727194230000|2024-09-24 16:10:30|193435.3|193310.3|193369.4|193319.4|193435.3|193349|193367.4|193308|12
1727194240000|2024-09-24 16:10:40|193345.1|193295.1|193385.9|193260.9|193387.8|193295.1|193345.1|193243|21
1727194250000|2024-09-24 16:10:50|193386.6|193261.6|193401.3|193351.3|193426.8|193352.5|193358.5|193261.6|30
1727194260000|2024-09-24 16:11:00|193402.5|193352.5|193446.6|193321.6|193458.2|193354.8|193402.4|193320.4|19
1727194270000|2024-09-24 16:11:10|193447.9|193322.9|193443.7|193318.7|193447.9|193322.9|193442.2|193317.2|20
1727194280000|2024-09-24 16:11:20|193443.5|193318.5|193436.4|193311.4|193444|193319|193436.4|193311.4|12
1727194290000|2024-09-24 16:11:30|193441.6|193316.6|193397.5|193347.5|193442.8|193354.1|193397.2|193310.2|20
1727194300000|2024-09-24 16:11:40|193400.8|193350.8|193398.9|193348.9|193406.1|193356.1|193398.9|193348.9|6
1727194310000|2024-09-24 16:11:50|193396.4|193346.4|193391.3|193341.3|193397.4|193347.4|193390.9|193340.9|9
1727194320000|2024-09-24 16:12:00|193391|193341|193391.7|193341.7|193393.2|193343.2|193391|193341|8
1727194330000|2024-09-24 16:12:10|193390.7|193340.7|193392|193342|193394.3|193344.3|193389.7|193339.7|12
1727194340000|2024-09-24 16:12:20|193392.4|193342.4|193396.5|193346.5|193402.7|193352.7|193392.4|193342.4|11
1727194350000|2024-09-24 16:12:30|193396.9|193346.9|193397.4|193347.4|193397.6|193347.6|193396.2|193346.2|6
1727194360000|2024-09-24 16:12:40|193395.4|193345.4|193393.9|193343.9|193399.8|193349.8|193393.9|193343.9|9
1727194370000|2024-09-24 16:12:50|193398.5|193348.5|193395.8|193345.8|193401.6|193351.6|193395.4|193345.4|20
1727194380000|2024-09-24 16:13:00|193395.6|193345.6|193397.2|193347.2|193398.1|193348.1|193395.6|193345.6|14
1727194390000|2024-09-24 16:13:10|193402.3|193352.3|193391.9|193341.9|193402.3|193352.3|193391.9|193341.9|9
1727194400000|2024-09-24 16:13:20|193390.8|193340.8|193390.5|193340.5|193393.5|193343.5|193382.8|193332.8|19
1727194410000|2024-09-24 16:13:30|193389.6|193339.6|193399.8|193349.8|193401.4|193351.4|193388.4|193338.4|17
1727194420000|2024-09-24 16:13:40|193400.8|193350.8|193399.2|193349.2|193403.7|193353.7|193397.9|193347.9|15
1727194430000|2024-09-24 16:13:50|193399.8|193349.8|193404.8|193354.8|193407.9|193357.9|193399.8|193349.8|13
1727194440000|2024-09-24 16:14:00|193406.2|193356.2|193402.3|193352.3|193407.2|193357.2|193402.1|193352.1|14
1727194450000|2024-09-24 16:14:10|193400.5|193350.5|193399.8|193349.8|193400.5|193350.5|193399.8|193349.8|2
1727194460000|2024-09-24 16:14:20|193399.1|193349.1|193404.9|193354.9|193405.1|193355.1|193398.2|193348.2|10
1727194470000|2024-09-24 16:14:30|193403.9|193353.9|193404.9|193354.9|193405.7|193355.7|193402.9|193352.9|10
1727194480000|2024-09-24 16:14:40|193405.9|193355.9|193402.5|193352.5|193405.9|193355.9|193400.7|193350.7|9
1727194490000|2024-09-24 16:14:50|193399.3|193349.3|193372.5|193322.5|193399.3|193349.3|193359.1|193309.1|34
1727194500000|2024-09-24 16:15:00|193372.4|193322.4|193483.6|193358.6|193493.7|193380|193372.4|193322.4|18
1727194510000|2024-09-24 16:15:10|193482.7|193357.7|193526.9|193401.9|193530.4|193405.4|193482.7|193357.7|27
1727194520000|2024-09-24 16:15:20|193527.7|193402.7|193532.3|193407.3|193536.1|193411.1|193527.4|193402.4|22
1727194530000|2024-09-24 16:15:30|193533.3|193408.3|193527.9|193402.9|193533.5|193408.5|193525.9|193400.9|18
1727194540000|2024-09-24 16:15:40|193527.2|193402.2|193528|193403|193532.2|193407.2|193527.2|193402.2|6
1727194550000|2024-09-24 16:15:50|193529.8|193404.8|193533.6|193408.6|193545.2|193420.2|193529.8|193404.8|13
1727194560000|2024-09-24 16:16:00|193534.2|193409.2|193533.8|193408.8|193536.1|193411.1|193532.8|193407.8|13
1727194570000|2024-09-24 16:16:10|193538.7|193413.7|193499.5|193449.5|193538.7|193452|193499.5|193408.6|16
1727194580000|2024-09-24 16:16:20|193502|193452|193499.8|193449.8|193505|193455|193495.6|193445.6|26
1727194590000|2024-09-24 16:16:30|193500.7|193450.7|193589|193464|193594.4|193508.8|193498.6|193448.6|27
1727194600000|2024-09-24 16:16:40|193591.6|193466.6|193597.5|193472.5|193601.9|193506.1|193556.1|193460.4|30
1727194610000|2024-09-24 16:16:50|193596.5|193471.5|193597.4|193472.4|193600.7|193475.7|193588.8|193463.8|32
1727194620000|2024-09-24 16:17:00|193595.6|193470.6|193611.8|193486.8|193615.5|193490.5|193595.6|193470.6|34
1727194630000|2024-09-24 16:17:10|193617.2|193492.2|193614.2|193489.2|193617.2|193492.2|193611.3|193486.3|21
1727194640000|2024-09-24 16:17:20|193613.1|193488.1|193586.5|193536.5|193614.2|193555.5|193586.4|193485.1|27
1727194650000|2024-09-24 16:17:30|193586.2|193536.2|193590.5|193540.5|193595.1|193545.1|193577.8|193527.8|17
1727194660000|2024-09-24 16:17:40|193589.7|193539.7|193591.8|193541.8|193596.4|193546.4|193588.5|193538.5|14
1727194670000|2024-09-24 16:17:50|193592.1|193542.1|193571.3|193521.3|193592.1|193542.1|193570.4|193520.4|25
1727194680000|2024-09-24 16:18:00|193569.6|193519.6|193569.9|193519.9|193570.7|193520.7|193568.9|193518.9|10
1727194690000|2024-09-24 16:18:10|193570.3|193520.3|193571.2|193521.2|193571.5|193521.5|193570.3|193520.3|8
1727194700000|2024-09-24 16:18:20|193570.3|193520.3|193571.9|193521.9|193571.9|193521.9|193569.9|193519.9|5
1727194710000|2024-09-24 16:18:30|193570.4|193520.4|193576.6|193526.6|193576.6|193526.6|193557.5|193507.5|23
1727194720000|2024-09-24 16:18:40|193576.8|193526.8|193599.5|193549.5|193603.6|193553.6|193576.8|193526.8|13
1727194730000|2024-09-24 16:18:50|193598.6|193548.6|193653.9|193603.9|193659.3|193609.3|193598.6|193548.6|18
1727194740000|2024-09-24 16:19:00|193652.6|193602.6|193651.2|193601.2|193653.8|193603.8|193644.8|193594.8|22
1727194750000|2024-09-24 16:19:10|193655|193605|193648.6|193598.6|193655|193605|193648.6|193598.6|15
1727194760000|2024-09-24 16:19:20|193649.7|193599.7|193661.5|193611.5|193661.5|193611.5|193648.6|193598.6|16
1727194770000|2024-09-24 16:19:30|193657.7|193607.7|193651.8|193601.8|193660.8|193610.8|193651.8|193601.8|27
1727194780000|2024-09-24 16:19:40|193656.6|193606.6|193646.6|193596.6|193657.9|193607.9|193645.3|193595.3|23
1727194790000|2024-09-24 16:19:50|193646.8|193596.8|193599.9|193549.9|193649.5|193599.5|193599.8|193549.8|15
1727194800000|2024-09-24 16:20:00|193598.8|193548.8|193607.5|193557.5|193607.8|193557.8|193598.8|193548.8|22
1727194810000|2024-09-24 16:20:10|193608|193558|193605.4|193555.4|193608.7|193558.7|193601.7|193551.7|16
1727194820000|2024-09-24 16:20:20|193599.1|193549.1|193596.2|193546.2|193606.7|193556.7|193596.2|193546.2|12
1727194830000|2024-09-24 16:20:30|193600.7|193550.7|193571.4|193521.4|193603.2|193553.2|193566.9|193516.9|22
1727194840000|2024-09-24 16:20:40|193570.7|193520.7|193605.7|193480.7|193607.9|193520.7|193570.7|193474.6|24
1727194850000|2024-09-24 16:20:50|193605.9|193480.9|193605.2|193480.2|193606.3|193481.3|193598.5|193473.5|16
1727194860000|2024-09-24 16:21:00|193611.1|193486.1|193584.4|193534.4|193611.3|193535.7|193581.3|193483.6|19
1727194870000|2024-09-24 16:21:10|193583.9|193533.9|193575.5|193525.5|193585.3|193535.3|193575.5|193525.5|26
1727194880000|2024-09-24 16:21:20|193564.4|193514.4|193567.7|193517.7|193572.3|193522.3|193564.4|193514.4|26
1727194890000|2024-09-24 16:21:30|193567.8|193517.8|193562.2|193437.2|193567.8|193517.8|193524.1|193437.2|21
1727194900000|2024-09-24 16:21:40|193572.9|193447.9|193598|193548|193599.2|193549.2|193545.3|193439.3|33
1727194910000|2024-09-24 16:21:50|193593.6|193543.6|193610.7|193560.7|193615.4|193565.4|193590.3|193540.3|18
1727194920000|2024-09-24 16:22:00|193613.5|193563.5|193645.2|193595.2|193645.2|193595.2|193609.7|193559.7|15
1727194930000|2024-09-24 16:22:10|193649.7|193599.7|193657.2|193607.2|193664.5|193614.5|193647.6|193597.6|27
1727194940000|2024-09-24 16:22:20|193658.6|193608.6|193675.6|193625.6|193705.1|193655.1|193658.4|193608.4|26
1727194950000|2024-09-24 16:22:30|193677.3|193627.3|193679.7|193629.7|193682.4|193632.4|193675|193625|20
1727194960000|2024-09-24 16:22:40|193676.2|193626.2|193666.1|193616.1|193676.2|193626.2|193654.1|193604.1|25
1727194970000|2024-09-24 16:22:50|193663.7|193613.7|193665.8|193615.8|193666.6|193616.6|193662.2|193612.2|9
1727194980000|2024-09-24 16:23:00|193662.4|193612.4|193657.7|193607.7|193685.7|193635.7|193657.7|193607.7|38
1727194990000|2024-09-24 16:23:10|193650.3|193600.3|193655.7|193605.7|193658.7|193608.7|193650.3|193600.3|12
1727195000000|2024-09-24 16:23:20|193653.1|193603.1|193615|193565|193664.9|193614.9|193613.6|193563.6|18
1727195010000|2024-09-24 16:23:30|193615.1|193565.1|193628.4|193578.4|193633|193583|193615.1|193565.1|29
1727195020000|2024-09-24 16:23:40|193629.4|193579.4|193659.6|193534.6|193665.2|193582.7|193629.4|193534.1|17
1727195030000|2024-09-24 16:23:50|193660.6|193535.6|193664.2|193539.2|193667.5|193542.5|193655|193530|19
1727195040000|2024-09-24 16:24:00|193664.9|193539.9|193667.4|193542.4|193668.3|193543.3|193663.7|193538.7|14
1727195050000|2024-09-24 16:24:10|193671.4|193546.4|193662.6|193537.6|193671.4|193546.4|193662.4|193537.4|11
1727195060000|2024-09-24 16:24:20|193661.7|193536.7|193658.9|193533.9|193714.3|193589.3|193658.4|193533.4|32
1727195070000|2024-09-24 16:24:30|193659.8|193534.8|193654.7|193529.7|193661.3|193536.3|193654|193529|14
1727195080000|2024-09-24 16:24:40|193654.2|193529.2|193658|193533|193658|193533|193654|193529|13
1727195090000|2024-09-24 16:24:50|193656.6|193531.6|193659|193534|193662|193537|193656.6|193531.6|15
1727195100000|2024-09-24 16:25:00|193657.6|193532.6|193646.1|193521.1|193657.6|193532.6|193641.6|193516.6|21
1727195110000|2024-09-24 16:25:10|193641.9|193516.9|193644.1|193519.1|193646.8|193521.8|193641.7|193516.7|15
1727195120000|2024-09-24 16:25:20|193645.3|193520.3|193642.9|193517.9|193647.5|193522.5|193642.9|193517.9|12
1727195130000|2024-09-24 16:25:30|193644.3|193519.3|193644.2|193519.2|193648.1|193523.1|193641.4|193516.4|13
1727195140000|2024-09-24 16:25:40|193644.8|193519.8|193610.2|193560.2|193652.1|193565.3|193609|193519.8|12
1727195150000|2024-09-24 16:25:50|193609.1|193559.1|193608.7|193558.7|193610.8|193560.8|193608.2|193558.2|9
1727195160000|2024-09-24 16:26:00|193609.1|193559.1|193608.5|193558.5|193611.2|193561.2|193607.3|193557.3|11
1727195170000|2024-09-24 16:26:10|193608|193558|193610.8|193560.8|193618.6|193568.6|193608|193558|13
1727195180000|2024-09-24 16:26:20|193612.8|193562.8|193582.1|193532.1|193612.8|193562.8|193576.4|193526.4|11
1727195190000|2024-09-24 16:26:30|193587.7|193537.7|193581.7|193531.7|193590|193540|193581.7|193531.7|25
1727195200000|2024-09-24 16:26:40|193582.8|193532.8|193626.5|193501.5|193627.7|193537|193582.8|193494|26
1727195210000|2024-09-24 16:26:50|193628.3|193503.3|193629.7|193504.7|193630.5|193505.5|193620.1|193495.1|19
1727195220000|2024-09-24 16:27:00|193628|193503|193622.5|193497.5|193628|193503|193621|193496|12
1727195230000|2024-09-24 16:27:10|193622.7|193497.7|193558|193508|193626.3|193509.9|193550.9|193480.4|20
1727195240000|2024-09-24 16:27:20|193557.8|193507.8|193578.9|193528.9|193583.3|193533.3|193557.5|193507.5|19
1727195250000|2024-09-24 16:27:30|193580|193530|193578.4|193528.4|193580|193530|193575.2|193525.2|14
1727195260000|2024-09-24 16:27:40|193577.1|193527.1|193555.5|193505.5|193577.1|193527.1|193547.2|193497.2|27
1727195270000|2024-09-24 16:27:50|193554.9|193504.9|193587.7|193462.7|193595.5|193509.7|193554.7|193460.7|23
1727195280000|2024-09-24 16:28:00|193590|193465|193592.3|193467.3|193597.3|193472.3|193586|193461|27
1727195290000|2024-09-24 16:28:10|193590.8|193465.8|193616.8|193491.8|193616.8|193491.8|193590.8|193465.8|17
1727195300000|2024-09-24 16:28:20|193615.5|193490.5|193591.9|193541.9|193621.9|193566.4|193590.3|193490|23
1727195310000|2024-09-24 16:28:30|193590.7|193540.7|193536.9|193486.9|193591.6|193541.6|193535|193485|27
1727195320000|2024-09-24 16:28:40|193535.4|193485.4|193536|193486|193536.9|193486.9|193532|193482|22
1727195330000|2024-09-24 16:28:50|193534.9|193484.9|193527.6|193477.6|193536.2|193486.2|193527.6|193477.6|25
1727195340000|2024-09-24 16:29:00|193527.4|193477.4|193536.1|193486.1|193536.1|193486.1|193526.7|193476.7|21
1727195350000|2024-09-24 16:29:10|193527.1|193477.1|193524|193474|193528.4|193478.4|193522.9|193472.9|23
1727195360000|2024-09-24 16:29:20|193523|193473|193522.2|193472.2|193528.9|193478.9|193521.9|193471.9|31
1727195370000|2024-09-24 16:29:30|193528.2|193478.2|193522.5|193472.5|193533.4|193483.4|193522.5|193472.5|15
1727195380000|2024-09-24 16:29:40|193522.3|193472.3|193489.6|193439.6|193522.3|193472.3|193489.6|193439.6|17
1727195390000|2024-09-24 16:29:50|193490.4|193440.4|193522.2|193472.2|193526|193476|193490.4|193440.4|28
1727195400000|2024-09-24 16:30:00|193520.2|193470.2|193534.1|193484.1|193539.3|193489.3|193519.6|193469.6|33
1727195410000|2024-09-24 16:30:10|193533.7|193483.7|193534.1|193484.1|193535|193485|193532.7|193482.7|15
1727195420000|2024-09-24 16:30:20|193532.7|193482.7|193527.6|193477.6|193537.8|193487.8|193527.2|193477.2|18
1727195430000|2024-09-24 16:30:30|193529.3|193479.3|193520.4|193470.4|193529.3|193479.3|193519.4|193469.4|13
1727195440000|2024-09-24 16:30:40|193518.7|193468.7|193510.2|193460.2|193518.7|193468.7|193501.6|193451.6|25
1727195450000|2024-09-24 16:30:50|193511.2|193461.2|193512.1|193462.1|193522.1|193472.1|193511.2|193461.2|21
1727195460000|2024-09-24 16:31:00|193513.1|193463.1|193510.5|193460.5|193514.1|193464.1|193510.5|193460.5|11
1727195470000|2024-09-24 16:31:10|193510.7|193460.7|193520.3|193470.3|193527.1|193477.1|193510.7|193460.7|22
1727195480000|2024-09-24 16:31:20|193525.5|193475.5|193528.2|193478.2|193536.5|193486.5|193519.6|193469.6|27
1727195490000|2024-09-24 16:31:30|193530.2|193480.2|193530.3|193480.3|193539.2|193489.2|193528.2|193478.2|32
1727195500000|2024-09-24 16:31:40|193529.5|193479.5|193530.4|193480.4|193537.7|193487.7|193529.5|193479.5|31
1727195510000|2024-09-24 16:31:50|193531.8|193481.8|193540.6|193490.6|193540.6|193490.6|193531.3|193481.3|15
1727195520000|2024-09-24 16:32:00|193539.2|193489.2|193531.7|193481.7|193539.2|193489.2|193530|193480|9
1727195530000|2024-09-24 16:32:10|193533.5|193483.5|193531.9|193481.9|193533.6|193483.6|193531|193481|8
1727195540000|2024-09-24 16:32:20|193531|193481|193517.9|193467.9|193533.2|193483.2|193517.9|193467.9|24
1727195550000|2024-09-24 16:32:30|193519.1|193469.1|193520.8|193470.8|193534.2|193484.2|193519.1|193469.1|27
1727195560000|2024-09-24 16:32:40|193520.5|193470.5|193519.1|193469.1|193523.8|193473.8|193517.5|193467.5|27
1727195570000|2024-09-24 16:32:50|193522.5|193472.5|193528.2|193478.2|193528.2|193478.2|193521.3|193471.3|30
1727195580000|2024-09-24 16:33:00|193523.7|193473.7|193524.4|193474.4|193525.9|193475.9|193522.3|193472.3|17
1727195590000|2024-09-24 16:33:10|193529|193479|193519.9|193469.9|193529.5|193479.5|193519.4|193469.4|30
1727195600000|2024-09-24 16:33:20|193520.8|193470.8|193521|193471|193528.4|193478.4|193518.9|193468.9|30
1727195610000|2024-09-24 16:33:30|193520|193470|193522.2|193472.2|193528.1|193478.1|193518.4|193468.4|28
1727195620000|2024-09-24 16:33:40|193519.9|193469.9|193519.3|193469.3|193523.7|193473.7|193516.9|193466.9|25
1727195630000|2024-09-24 16:33:50|193518.7|193468.7|193522.9|193472.9|193526.1|193476.1|193516.4|193466.4|31
1727195640000|2024-09-24 16:34:00|193521.9|193471.9|193522.3|193472.3|193524.4|193474.4|193521.3|193471.3|27
1727195650000|2024-09-24 16:34:10|193522.6|193472.6|193522.4|193472.4|193530.4|193480.4|193517.4|193467.4|26
1727195660000|2024-09-24 16:34:20|193521|193471|193522.1|193472.1|193522.9|193472.9|193519.1|193469.1|23
1727195670000|2024-09-24 16:34:30|193521.1|193471.1|193521.2|193471.2|193522.8|193472.8|193520.3|193470.3|18
1727195680000|2024-09-24 16:34:40|193521.6|193471.6|193522|193472|193523.9|193473.9|193519.4|193469.4|28
1727195690000|2024-09-24 16:34:50|193521.4|193471.4|193521.4|193471.4|193526.3|193476.3|193519.3|193469.3|27
1727195700000|2024-09-24 16:35:00|193526.2|193476.2|193522.9|193472.9|193528.9|193478.9|193521.1|193471.1|22
1727195710000|2024-09-24 16:35:10|193524.1|193474.1|193521.5|193471.5|193527.6|193477.6|193519.4|193469.4|25
1727195720000|2024-09-24 16:35:20|193522.5|193472.5|193523|193473|193525.7|193475.7|193520.7|193470.7|36
1727195730000|2024-09-24 16:35:30|193519|193469|193528.2|193478.2|193532.5|193482.5|193515.3|193465.3|30
1727195740000|2024-09-24 16:35:40|193529.5|193479.5|193533.1|193483.1|193533.2|193483.2|193524.5|193474.5|29
1727195750000|2024-09-24 16:35:50|193531.3|193481.3|193532.4|193482.4|193537.5|193487.5|193528.2|193478.2|36
1727195760000|2024-09-24 16:36:00|193533.8|193483.8|193531.6|193481.6|193534.2|193484.2|193523.4|193473.4|27
1727195770000|2024-09-24 16:36:10|193532.9|193482.9|193529.9|193479.9|193532.9|193482.9|193527.4|193477.4|16
1727195780000|2024-09-24 16:36:20|193528.4|193478.4|193527|193477|193532.7|193482.7|193524.5|193474.5|26
1727195790000|2024-09-24 16:36:30|193527.1|193477.1|193529.5|193479.5|193534|193484|193524.9|193474.9|26
1727195800000|2024-09-24 16:36:40|193530.6|193480.6|193532.2|193482.2|193535.7|193485.7|193526.4|193476.4|33
1727195810000|2024-09-24 16:36:50|193532.1|193482.1|193524.6|193474.6|193532.1|193482.1|193519.7|193469.7|18
1727195820000|2024-09-24 16:37:00|193523.6|193473.6|193515.8|193465.8|193535.8|193485.8|193505.4|193455.4|33
1727195830000|2024-09-24 16:37:10|193515.2|193465.2|193524.1|193474.1|193546.7|193477.6|193515.1|193421.7|25
1727195840000|2024-09-24 16:37:20|193520.5|193470.5|193529.9|193479.9|193560.9|193480.2|193516.8|193431.8|22
1727195850000|2024-09-24 16:37:30|193524.3|193474.3|193532.8|193482.8|193540|193490|193523|193473|27
1727195860000|2024-09-24 16:37:40|193529.3|193479.3|193536|193486|193536|193486|193528|193478|26
1727195870000|2024-09-24 16:37:50|193532.9|193482.9|193523.1|193473.1|193534|193484|193523.1|193473.1|20
1727195880000|2024-09-24 16:38:00|193524.4|193474.4|193523.2|193473.2|193526.3|193476.3|193520.2|193470.2|14
1727195890000|2024-09-24 16:38:10|193523.6|193473.6|193521.7|193471.7|193523.6|193473.6|193521.7|193471.7|5
1727195900000|2024-09-24 16:38:20|193522.7|193472.7|193529.1|193479.1|193535.9|193485.9|193522.7|193472.7|18
1727195910000|2024-09-24 16:38:30|193530|193480|193529.1|193479.1|193537.5|193487.5|193528.1|193478.1|20
1727195920000|2024-09-24 16:38:40|193530.4|193480.4|193530.3|193480.3|193533|193483|193529.4|193479.4|11
1727195930000|2024-09-24 16:38:50|193529.4|193479.4|193526.1|193476.1|193533|193483|193526.1|193476.1|9
1727195940000|2024-09-24 16:39:00|193524.9|193474.9|193526.7|193476.7|193535.9|193485.9|193524.8|193474.8|6
1727195950000|2024-09-24 16:39:10|193525.5|193475.5|193524.9|193474.9|193534.3|193484.3|193524.1|193474.1|6
1727195960000|2024-09-24 16:39:20|193555.9|193505.9|193570.8|193520.8|193595.3|193545.3|193555.9|193505.9|29
1727195970000|2024-09-24 16:39:30|193567.8|193517.8|193554|193504|193582.3|193532.3|193552.6|193502.6|24
1727195980000|2024-09-24 16:39:40|193550.2|193500.2|193540.1|193490.1|193550.2|193500.2|193540.1|193490.1|13
1727195990000|2024-09-24 16:39:50|193541.7|193491.7|193530.6|193480.6|193541.7|193491.7|193527|193477|26
1727196000000|2024-09-24 16:40:00|193524.2|193474.2|193527.6|193477.6|193528.3|193478.3|193524.2|193474.2|20
1727196010000|2024-09-24 16:40:10|193527.9|193477.9|193607.5|193557.5|193613.8|193563.8|193524.5|193474.5|25
1727196020000|2024-09-24 16:40:20|193607.2|193557.2|193603|193553|193612.8|193562.8|193601.6|193551.6|32
1727196030000|2024-09-24 16:40:30|193644|193519|193591.2|193541.2|193645.4|193553.6|193591.2|193514.3|18
1727196040000|2024-09-24 16:40:40|193591.3|193541.3|193594.2|193544.2|193600.4|193550.4|193591.3|193541.3|5
1727196050000|2024-09-24 16:40:50|193594.3|193544.3|193591.5|193541.5|193595|193545|193591.2|193541.2|8
1727196060000|2024-09-24 16:41:00|193595|193545|193592.8|193542.8|193595.1|193545.1|193591.7|193541.7|14
1727196070000|2024-09-24 16:41:10|193593.1|193543.1|193589|193539|193596|193546|193588|193538|11
1727196080000|2024-09-24 16:41:20|193594.1|193544.1|193589.5|193539.5|193594.4|193544.4|193589|193539|12
1727196090000|2024-09-24 16:41:30|193590.6|193540.6|193579.7|193529.7|193613.5|193545.8|193574.8|193482.9|24
1727196100000|2024-09-24 16:41:40|193579.4|193529.4|193574.2|193524.2|193579.4|193529.4|193569.1|193519.1|36
1727196110000|2024-09-24 16:41:50|193572.6|193522.6|193575.4|193525.4|193577.8|193527.8|193569.9|193519.9|36
1727196120000|2024-09-24 16:42:00|193572.6|193522.6|193574.7|193524.7|193578.7|193528.7|193571.4|193521.4|37
1727196130000|2024-09-24 16:42:10|193573.4|193523.4|193565.8|193515.8|193576.4|193526.4|193562.8|193512.8|35
1727196140000|2024-09-24 16:42:20|193567|193517|193577.3|193527.3|193577.3|193527.3|193567|193517|30
1727196150000|2024-09-24 16:42:30|193575.4|193525.4|193574.6|193524.6|193581.2|193531.2|193570.5|193520.5|35
1727196160000|2024-09-24 16:42:40|193571|193521|193573.2|193523.2|193575.5|193525.5|193571|193521|14
1727196170000|2024-09-24 16:42:50|193571.8|193521.8|193569.6|193519.6|193575.4|193525.4|193569.6|193519.6|9
1727196180000|2024-09-24 16:43:00|193572.3|193522.3|193574.6|193524.6|193577.1|193527.1|193571|193521|18
1727196190000|2024-09-24 16:43:10|193572.3|193522.3|193576.9|193526.9|193577|193527|193571|193521|17
1727196200000|2024-09-24 16:43:20|193574.3|193524.3|193575.2|193525.2|193576.9|193526.9|193573.1|193523.1|12
1727196210000|2024-09-24 16:43:30|193576.6|193526.6|193575.7|193525.7|193576.6|193526.6|193574.6|193524.6|5
1727196220000|2024-09-24 16:43:40|193577.1|193527.1|193636.3|193586.3|193666.2|193616.2|193577.1|193527.1|22
1727196230000|2024-09-24 16:43:50|193636.6|193586.6|193645.6|193595.6|193646.7|193596.7|193635.2|193585.2|21
1727196240000|2024-09-24 16:44:00|193648.1|193598.1|193644.5|193594.5|193648.4|193598.4|193643.7|193593.7|14
1727196250000|2024-09-24 16:44:10|193644.4|193594.4|193643.1|193593.1|193646.3|193596.3|193642.7|193592.7|17
1727196260000|2024-09-24 16:44:20|193644|193594|193642.6|193592.6|193650.2|193600.2|193642.6|193592.6|23
1727196270000|2024-09-24 16:44:30|193645.6|193595.6|193640.6|193590.6|193647.2|193597.2|193638.4|193588.4|26
1727196280000|2024-09-24 16:44:40|193640.5|193590.5|193639.4|193589.4|193644.8|193594.8|193639.4|193589.4|22
1727196290000|2024-09-24 16:44:50|193640.3|193590.3|193638|193588|193640.4|193590.4|193637.5|193587.5|8
1727196300000|2024-09-24 16:45:00|193638.3|193588.3|193640.4|193590.4|193643.9|193593.9|193638.3|193588.3|25
1727196310000|2024-09-24 16:45:10|193641|193591|193641.7|193591.7|193645.2|193595.2|193639.5|193589.5|34
1727196320000|2024-09-24 16:45:20|193641.3|193591.3|193609.7|193559.7|193642.3|193592.3|193601.4|193551.4|19
1727196330000|2024-09-24 16:45:30|193608.2|193558.2|193594.5|193544.5|193608.2|193558.2|193593.6|193543.6|9
1727196340000|2024-09-24 16:45:40|193593.3|193543.3|193583.6|193533.6|193593.3|193543.3|193578.7|193528.7|34
1727196350000|2024-09-24 16:45:50|193584.4|193534.4|193585.7|193535.7|193590.1|193540.1|193581|193531|35
1727196360000|2024-09-24 16:46:00|193586.6|193536.6|193584.9|193534.9|193587.9|193537.9|193581.6|193531.6|32
1727196370000|2024-09-24 16:46:10|193585.9|193535.9|193586.7|193536.7|193588|193538|193582.4|193532.4|33
1727196380000|2024-09-24 16:46:20|193586.8|193536.8|193596.7|193546.7|193604.1|193554.1|193586.8|193536.8|24
1727196390000|2024-09-24 16:46:30|193597.8|193547.8|193590.8|193540.8|193597.8|193547.8|193589.9|193539.9|13
1727196400000|2024-09-24 16:46:40|193590.9|193540.9|193577.8|193527.8|193590.9|193540.9|193569.9|193519.9|20
1727196410000|2024-09-24 16:46:50|193575.9|193525.9|193580.4|193530.4|193581.5|193531.5|193575.9|193525.9|19
1727196420000|2024-09-24 16:47:00|193575.9|193525.9|193580|193530|193581.7|193531.7|193575.9|193525.9|22
1727196430000|2024-09-24 16:47:10|193579.8|193529.8|193580.3|193530.3|193580.4|193530.4|193576.9|193526.9|23
1727196440000|2024-09-24 16:47:20|193579.2|193529.2|193579.4|193529.4|193580.9|193530.9|193577.2|193527.2|24
1727196450000|2024-09-24 16:47:30|193579|193529|193580.7|193530.7|193580.7|193530.7|193576.8|193526.8|8
1727196460000|2024-09-24 16:47:40|193579.4|193529.4|193578.1|193528.1|193581.4|193531.4|193577.9|193527.9|10
1727196470000|2024-09-24 16:47:50|193579.7|193529.7|193589.6|193539.6|193590.3|193540.3|193578.1|193528.1|22
1727196480000|2024-09-24 16:48:00|193588.8|193538.8|193641.4|193591.4|193645.7|193595.7|193588.8|193538.8|37
1727196490000|2024-09-24 16:48:10|193640|193590|193638.9|193588.9|193645.4|193595.4|193636.9|193586.9|23
1727196500000|2024-09-24 16:48:20|193639.5|193589.5|193629.6|193579.6|193640.8|193590.8|193622|193572|29
1727196510000|2024-09-24 16:48:30|193631.3|193581.3|193631.9|193581.9|193631.9|193581.9|193627.1|193577.1|12
1727196520000|2024-09-24 16:48:40|193631.6|193581.6|193635.3|193585.3|193636.6|193586.6|193625.5|193575.5|20
1727196530000|2024-09-24 16:48:50|193636.4|193586.4|193628.9|193578.9|193650.5|193600.5|193627.2|193577.2|20
1727196540000|2024-09-24 16:49:00|193627.2|193577.2|193605.2|193555.2|193627.5|193577.5|193596.2|193546.2|18
1727196550000|2024-09-24 16:49:10|193605.3|193555.3|193617.6|193567.6|193618.2|193568.2|193601.3|193551.3|24
1727196560000|2024-09-24 16:49:20|193616.2|193566.2|193617.1|193567.1|193618.5|193568.5|193616.1|193566.1|16
1727196570000|2024-09-24 16:49:30|193616.2|193566.2|193610.7|193560.7|193617.6|193567.6|193610.4|193560.4|21
1727196580000|2024-09-24 16:49:40|193609.6|193559.6|193611.6|193561.6|193612.9|193562.9|193609.6|193559.6|28
1727196590000|2024-09-24 16:49:50|193611.2|193561.2|193608.5|193558.5|193613.6|193563.6|193608.5|193558.5|18
1727196600000|2024-09-24 16:50:00|193610.7|193560.7|193614.4|193564.4|193616.9|193566.9|193607.8|193557.8|21
1727196610000|2024-09-24 16:50:10|193615.6|193565.6|193641.1|193591.1|193646|193596|193614.1|193564.1|27
1727196620000|2024-09-24 16:50:20|193640.5|193590.5|193643.7|193593.7|193648.3|193598.3|193639.5|193589.5|26
1727196630000|2024-09-24 16:50:30|193641.7|193591.7|193641.4|193591.4|193647.8|193597.8|193639.9|193589.9|27
1727196640000|2024-09-24 16:50:40|193642.6|193592.6|193641.3|193591.3|193645.1|193595.1|193640.9|193590.9|24
1727196650000|2024-09-24 16:50:50|193641.9|193591.9|193642|193592|193643.4|193593.4|193640.6|193590.6|16
1727196660000|2024-09-24 16:51:00|193643.4|193593.4|193641.3|193591.3|193643.4|193593.4|193639.6|193589.6|18
1727196670000|2024-09-24 16:51:10|193639.5|193589.5|193642|193592|193644|193594|193639.5|193589.5|23
1727196680000|2024-09-24 16:51:20|193639.8|193589.8|193638.6|193588.6|193642.8|193592.8|193636.8|193586.8|29
1727196690000|2024-09-24 16:51:30|193639.9|193589.9|193678.3|193553.3|193681.6|193590.5|193639.9|193552.1|13
1727196700000|2024-09-24 16:51:40|193676.9|193551.9|193631.2|193581.2|193676.9|193589.9|193631.2|193551.9|21
1727196710000|2024-09-24 16:51:50|193633.4|193583.4|193634|193584|193635.4|193585.4|193629.8|193579.8|9
1727196720000|2024-09-24 16:52:00|193635|193585|193629.9|193579.9|193635|193585|193603.4|193553.4|33
1727196730000|2024-09-24 16:52:10|193628.6|193578.6|193619.5|193569.5|193630.1|193580.1|193615.7|193565.7|29
1727196740000|2024-09-24 16:52:20|193624.8|193574.8|193656.7|193531.7|193660.9|193576.5|193619.5|193531.7|31
1727196750000|2024-09-24 16:52:30|193655.3|193530.3|193654.5|193529.5|193663.7|193538.7|193651|193526|40
1727196760000|2024-09-24 16:52:40|193656.6|193531.6|193656|193531|193662.6|193537.6|193653.5|193528.5|37
1727196770000|2024-09-24 16:52:50|193660.4|193535.4|193658.9|193533.9|193663.6|193538.6|193654.2|193529.2|37
1727196780000|2024-09-24 16:53:00|193660.4|193535.4|193614.9|193564.9|193663.4|193575.5|193612.7|193530.8|37
1727196790000|2024-09-24 16:53:10|193612.6|193562.6|193609.1|193559.1|193618|193568|193606.7|193556.7|33
1727196800000|2024-09-24 16:53:20|193608.5|193558.5|193606.9|193556.9|193610.3|193560.3|193602.7|193552.7|26
1727196810000|2024-09-24 16:53:30|193604.8|193554.8|193605.5|193555.5|193607.1|193557.1|193601.5|193551.5|23
1727196820000|2024-09-24 16:53:40|193605.6|193555.6|193605.4|193555.4|193606.7|193556.7|193601.2|193551.2|20
1727196830000|2024-09-24 16:53:50|193604.9|193554.9|193609.1|193559.1|193610.6|193560.6|193604.9|193554.9|25
1727196840000|2024-09-24 16:54:00|193609.3|193559.3|193610.2|193560.2|193617.5|193567.5|193603.9|193553.9|24
1727196850000|2024-09-24 16:54:10|193610|193560|193609.9|193559.9|193611.1|193561.1|193604.3|193554.3|25
1727196860000|2024-09-24 16:54:20|193611|193561|193610.3|193560.3|193612|193562|193604.6|193554.6|23
1727196870000|2024-09-24 16:54:30|193611.4|193561.4|193612.8|193562.8|193612.8|193562.8|193605.7|193555.7|27
1727196880000|2024-09-24 16:54:40|193612.4|193562.4|193632.2|193507.2|193636|193563.9|193602.6|193507.2|36
1727196890000|2024-09-24 16:54:50|193630.4|193505.4|193631.6|193506.6|193639.2|193514.2|193629.2|193504.2|16
1727196900000|2024-09-24 16:55:00|193632.1|193507.1|193571.6|193446.6|193632.1|193507.1|193559.5|193434.5|28
1727196910000|2024-09-24 16:55:10|193567.4|193442.4|193566.4|193441.4|193572.9|193447.9|193565|193440|31
1727196920000|2024-09-24 16:55:20|193567.1|193442.1|193572.2|193447.2|193576.7|193451.7|193565.2|193440.2|32
1727196930000|2024-09-24 16:55:30|193571.6|193446.6|193569.4|193444.4|193571.6|193446.6|193563.9|193438.9|22
1727196940000|2024-09-24 16:55:40|193568.8|193443.8|193532.9|193482.9|193570.7|193487.6|193530.7|193443.5|27
1727196950000|2024-09-24 16:55:50|193535.7|193485.7|193534.7|193484.7|193535.9|193485.9|193526.3|193476.3|34
1727196960000|2024-09-24 16:56:00|193528.9|193478.9|193548|193498|193552.1|193502.1|193528.9|193478.9|30
1727196970000|2024-09-24 16:56:10|193544.5|193494.5|193549.4|193499.4|193551.2|193501.2|193544.5|193494.5|28
1727196980000|2024-09-24 16:56:20|193551.4|193501.4|193610.7|193485.7|193621.6|193541.2|193547.1|193485.1|32
1727196990000|2024-09-24 16:56:30|193614.5|193489.5|193632.5|193507.5|193634.1|193509.1|193612.8|193487.8|30
1727197000000|2024-09-24 16:56:40|193633.2|193508.2|193622.6|193497.6|193633.2|193508.2|193622.6|193497.6|25
1727197010000|2024-09-24 16:56:50|193620.7|193495.7|193666.8|193541.8|193677.2|193552.2|193620.7|193495.7|27
1727197020000|2024-09-24 16:57:00|193668.6|193543.6|193637.8|193512.8|193668.6|193543.6|193637.8|193512.8|27
1727197030000|2024-09-24 16:57:10|193638.7|193513.7|193661.8|193536.8|193663.1|193578.6|193625.6|193513.2|29
1727197040000|2024-09-24 16:57:20|193663|193538|193665.6|193540.6|193667.8|193542.8|193661|193536|17
1727197050000|2024-09-24 16:57:30|193667.5|193542.5|193667.6|193542.6|193669.7|193544.7|193664.3|193539.3|11
1727197060000|2024-09-24 16:57:40|193667.5|193542.5|193657.6|193532.6|193669.4|193544.4|193656|193531|21
1727197070000|2024-09-24 16:57:50|193657.9|193532.9|193645.2|193520.2|193657.9|193532.9|193643.4|193518.4|13
1727197080000|2024-09-24 16:58:00|193644|193519|193646.2|193521.2|193646.2|193521.2|193643.9|193518.9|10
1727197090000|2024-09-24 16:58:10|193641.4|193516.4|193649.5|193524.5|193650|193525|193633.9|193508.9|24
1727197100000|2024-09-24 16:58:20|193647.9|193522.9|193645.3|193520.3|193654|193529|193643.1|193518.1|26
1727197110000|2024-09-24 16:58:30|193645|193520|193649.8|193524.8|193651.2|193526.2|193642.6|193517.6|19
1727197120000|2024-09-24 16:58:40|193648.2|193523.2|193694.7|193569.7|193698.3|193573.3|193648.2|193523.2|22
1727197130000|2024-09-24 16:58:50|193696.7|193571.7|193711.4|193586.4|193728|193603|193696.7|193571.7|29
1727197140000|2024-09-24 16:59:00|193722.8|193597.8|193726.2|193601.2|193728.3|193603.3|193719.7|193594.7|25
1727197150000|2024-09-24 16:59:10|193724.6|193599.6|193679.9|193629.9|193724.7|193633.5|193671.5|193586.6|32
1727197160000|2024-09-24 16:59:20|193679.5|193629.5|193700.8|193650.8|193700.8|193650.8|193677.5|193627.5|25
1727197170000|2024-09-24 16:59:30|193701.1|193651.1|193711|193661|193712|193662|193700.5|193650.5|14
1727197180000|2024-09-24 16:59:40|193713.1|193663.1|193718.4|193668.4|193720.1|193670.1|193707.6|193657.6|16
1727197190000|2024-09-24 16:59:50|193715.1|193665.1|193738.6|193688.6|193738.6|193688.6|193714.3|193664.3|18
1727197200000|2024-09-24 17:00:00|193737.4|193687.4|193746|193696|193760.4|193710.4|193737.4|193687.4|39
1727197210000|2024-09-24 17:00:10|193742|193692|193748.8|193698.8|193748.8|193698.8|193742|193692|22
1727197220000|2024-09-24 17:00:20|193746.5|193696.5|193789.2|193664.2|193789.2|193701.9|193746.5|193664.2|13
1727197230000|2024-09-24 17:00:30|193789.1|193664.1|193799.5|193674.5|193799.5|193674.5|193788.7|193663.7|26
1727197240000|2024-09-24 17:00:40|193799.2|193674.2|193818.3|193693.3|193820.5|193695.5|193797.9|193672.9|14
1727197250000|2024-09-24 17:00:50|193818.4|193693.4|193818|193693|193820.4|193695.4|193818|193693|10
1727197260000|2024-09-24 17:01:00|193819.1|193694.1|193819.5|193694.5|193821|193696|193818.6|193693.6|6
1727197270000|2024-09-24 17:01:10|193818|193693|193819.3|193694.3|193821.2|193696.2|193818|193693|4
1727197280000|2024-09-24 17:01:20|193819.8|193694.8|193822|193697|193822|193697|193819.8|193694.8|4
1727197290000|2024-09-24 17:01:30|193821.5|193696.5|193818.8|193693.8|193821.5|193696.5|193818.2|193693.2|6
1727197300000|2024-09-24 17:01:40|193821.4|193696.4|193803.6|193678.6|193830.9|193705.9|193800.5|193675.5|13
1727197310000|2024-09-24 17:01:50|193805|193680|193809.1|193684.1|193810.6|193685.6|193803|193678|9
1727197320000|2024-09-24 17:02:00|193808.5|193683.5|193808.3|193683.3|193813|193688|193805.7|193680.7|10
1727197330000|2024-09-24 17:02:10|193812.4|193687.4|193822.7|193697.7|193841.2|193716.2|193812.4|193687.4|20
1727197340000|2024-09-24 17:02:20|193824.3|193699.3|193818.7|193693.7|193833.5|193708.5|193818.7|193693.7|9
1727197350000|2024-09-24 17:02:30|193819.9|193694.9|193818|193693|193819.9|193694.9|193816.9|193691.9|11
1727197360000|2024-09-24 17:02:40|193818.3|193693.3|193791|193741|193836.6|193765.2|193781.2|193693.1|20
1727197370000|2024-09-24 17:02:50|193789.8|193739.8|193789|193739|193793.1|193743.1|193785.8|193735.8|19
1727197380000|2024-09-24 17:03:00|193788.9|193738.9|193805.7|193755.7|193831|193781|193788.9|193738.9|21
1727197390000|2024-09-24 17:03:10|193804.9|193754.9|193763.4|193713.4|193804.9|193754.9|193760.5|193710.5|17
1727197400000|2024-09-24 17:03:20|193768.9|193718.9|193770.6|193720.6|193770.6|193720.6|193764.1|193714.1|19
1727197410000|2024-09-24 17:03:30|193770.5|193720.5|193765.5|193715.5|193770.5|193720.5|193765.3|193715.3|9
1727197420000|2024-09-24 17:03:40|193766.4|193716.4|193766|193716|193770.2|193720.2|193764.7|193714.7|7
1727197430000|2024-09-24 17:03:50|193766.3|193716.3|193767|193717|193768.7|193718.7|193766.3|193716.3|6
1727197440000|2024-09-24 17:04:00|193767.5|193717.5|193768.6|193718.6|193769.2|193719.2|193764.9|193714.9|7
1727197450000|2024-09-24 17:04:10|193769.9|193719.9|193858|193808|193858.2|193808.2|193768.6|193718.6|27
1727197460000|2024-09-24 17:04:20|193859|193809|193895.6|193845.6|193903|193853|193858.8|193808.8|25
1727197470000|2024-09-24 17:04:30|193894.6|193844.6|193898.2|193848.2|193902.4|193852.4|193891.5|193841.5|19
1727197480000|2024-09-24 17:04:40|193897.7|193847.7|193955.9|193830.9|193955.9|193857.7|193897.7|193818|15
1727197490000|2024-09-24 17:04:50|193947.5|193822.5|193946.1|193821.1|193952.1|193827.1|193945.2|193820.2|21
1727197500000|2024-09-24 17:05:00|193978.6|193853.6|193980.3|193855.3|193997.3|193872.3|193975.2|193850.2|32
1727197510000|2024-09-24 17:05:10|193981.6|193856.6|193976.2|193851.2|193981.6|193856.6|193946.2|193821.2|27
1727197520000|2024-09-24 17:05:20|193977.1|193852.1|193973|193848|193981.8|193856.8|193973|193848|18
1727197530000|2024-09-24 17:05:30|193973.6|193848.6|193960.9|193835.9|193974.7|193849.7|193959.7|193834.7|20
1727197540000|2024-09-24 17:05:40|193963.5|193838.5|193930.1|193805.1|193963.5|193838.5|193927.7|193802.7|20
1727197550000|2024-09-24 17:05:50|193929.9|193804.9|193896.7|193771.7|193929.9|193804.9|193885.3|193760.3|11
1727197560000|2024-09-24 17:06:00|193896.8|193771.8|193884.1|193759.1|193897.9|193791.7|193839.8|193754.4|26
1727197570000|2024-09-24 17:06:10|193879.4|193754.4|193899.6|193774.6|193905.5|193824.4|193873.5|193748.5|22
1727197580000|2024-09-24 17:06:20|193901.5|193776.5|193917.9|193792.9|193919.6|193794.6|193901.5|193776.5|7
1727197590000|2024-09-24 17:06:30|193917|193792|193885|193760|193917.6|193792.6|193885|193760|12
1727197600000|2024-09-24 17:06:40|193883.7|193758.7|193877.6|193752.6|193884.9|193759.9|193877.6|193752.6|10
1727197610000|2024-09-24 17:06:50|193877.8|193752.8|193886.6|193761.6|193888.1|193763.1|193877.8|193752.8|22
1727197620000|2024-09-24 17:07:00|193886.9|193761.9|193878.6|193753.6|193888|193763|193878.6|193753.6|8
1727197630000|2024-09-24 17:07:10|193877.1|193752.1|193874.4|193749.4|193878.8|193753.8|193859.5|193734.5|11
1727197640000|2024-09-24 17:07:20|193875|193750|193872.8|193747.8|193885.4|193760.4|193872.8|193747.8|19
1727197650000|2024-09-24 17:07:30|193859.9|193734.9|193847.2|193722.2|193860.7|193735.7|193846.7|193721.7|16
1727197660000|2024-09-24 17:07:40|193848.4|193723.4|193841.4|193716.4|193848.4|193723.4|193841.4|193716.4|8
1727197670000|2024-09-24 17:07:50|193840.9|193715.9|193843|193718|193843.2|193718.2|193840.2|193715.2|8
1727197680000|2024-09-24 17:08:00|193842.9|193717.9|193839.4|193714.4|193846.2|193721.2|193838.3|193713.3|7
1727197690000|2024-09-24 17:08:10|193838.7|193713.7|193843.8|193718.8|193847.3|193722.3|193838.7|193713.7|10
1727197700000|2024-09-24 17:08:20|193841.7|193716.7|193840.4|193715.4|193843|193718|193840.4|193715.4|6
1727197720000|2024-09-24 17:08:40|193840.9|193715.9|193840.7|193715.7|193841|193716|193840.5|193715.5|6
1727197730000|2024-09-24 17:08:50|193839.8|193714.8|193840|193715|193844.4|193719.4|193839.4|193714.4|8
1727197750000|2024-09-24 17:09:10|193840.3|193715.3|193806.8|193681.8|193840.3|193715.3|193800.3|193675.3|13
1727197760000|2024-09-24 17:09:20|193811.8|193686.8|193806.6|193681.6|193812.2|193687.2|193805.7|193680.7|21
1727197770000|2024-09-24 17:09:30|193807.4|193682.4|193773.8|193648.8|193814.4|193689.4|193772.9|193647.9|26
1727197780000|2024-09-24 17:09:40|193774|193649|193798.5|193673.5|193798.5|193673.5|193774|193649|18
1727197790000|2024-09-24 17:09:50|193798|193673|193812.2|193687.2|193814.2|193689.2|193798|193673|11
1727197800000|2024-09-24 17:10:00|193814.2|193689.2|193809.6|193684.6|193814.2|193689.2|193806.7|193681.7|11
1727197810000|2024-09-24 17:10:10|193811.3|193686.3|193780.2|193655.2|193813.2|193688.2|193779.1|193654.1|18
1727197820000|2024-09-24 17:10:20|193776.4|193651.4|193770.7|193645.7|193777.2|193652.2|193770.2|193645.2|23
1727197830000|2024-09-24 17:10:30|193771|193646|193774.7|193649.7|193775.4|193650.4|193770.2|193645.2|12
1727197840000|2024-09-24 17:10:40|193773.1|193648.1|193776.4|193651.4|193803.5|193678.5|193773.1|193648.1|14
1727197850000|2024-09-24 17:10:50|193777.7|193652.7|193778.6|193653.6|193780|193655|193777.7|193652.7|12
1727197860000|2024-09-24 17:11:00|193778.4|193653.4|193772.1|193647.1|193780.5|193655.5|193754.7|193629.7|17
1727197870000|2024-09-24 17:11:10|193770.9|193645.9|193764.7|193639.7|193774.4|193649.4|193764.7|193639.7|16
1727197880000|2024-09-24 17:11:20|193765.5|193640.5|193771.7|193646.7|193774.2|193649.2|193763.8|193638.8|15
1727197890000|2024-09-24 17:11:30|193771.9|193646.9|193771|193646|193772|193647|193768.2|193643.2|11
1727197900000|2024-09-24 17:11:40|193770.4|193645.4|193771|193646|193772.4|193647.4|193769|193644|7
1727197910000|2024-09-24 17:11:50|193770.6|193645.6|193772.1|193647.1|193775.4|193650.4|193770.6|193645.6|11
1727197920000|2024-09-24 17:12:00|193769.9|193644.9|193771.2|193646.2|193773.3|193648.3|193767.7|193642.7|8
1727197930000|2024-09-24 17:12:10|193770|193645|193770.8|193645.8|193776.3|193651.3|193768.8|193643.8|21
1727197940000|2024-09-24 17:12:20|193768.8|193643.8|193774|193649|193776.9|193651.9|193767.4|193642.4|15
1727197950000|2024-09-24 17:12:30|193774.4|193649.4|193772.4|193647.4|193778.1|193653.1|193771.7|193646.7|18
1727197960000|2024-09-24 17:12:40|193774.4|193649.4|193769.9|193644.9|193775.9|193650.9|193769.5|193644.5|20
1727197970000|2024-09-24 17:12:50|193769.6|193644.6|193770.5|193645.5|193772.3|193647.3|193765.5|193640.5|12
1727197980000|2024-09-24 17:13:00|193770.9|193645.9|193786.1|193661.1|193792.7|193667.7|193755.7|193630.7|18
1727197990000|2024-09-24 17:13:10|193784.6|193659.6|193784.9|193659.9|193785.5|193660.5|193781.2|193656.2|23
1727198000000|2024-09-24 17:13:20|193784.7|193659.7|193793.5|193668.5|193795.4|193670.4|193782.8|193657.8|22
1727198010000|2024-09-24 17:13:30|193793.4|193668.4|193793.1|193668.1|193797.9|193672.9|193792.2|193667.2|24
1727198020000|2024-09-24 17:13:40|193793.7|193668.7|193791.6|193666.6|193798.2|193673.2|193791.1|193666.1|29
1727198030000|2024-09-24 17:13:50|193790.5|193665.5|193797.7|193672.7|193801.8|193676.8|193790.5|193665.5|29
1727198040000|2024-09-24 17:14:00|193797.3|193672.3|193793.3|193668.3|193797.7|193672.7|193792.4|193667.4|18
1727198050000|2024-09-24 17:14:10|193792.9|193667.9|193800.6|193675.6|193802.9|193677.9|193792.7|193667.7|29
1727198060000|2024-09-24 17:14:20|193801.1|193676.1|193840.4|193715.4|193841.9|193716.9|193800.8|193675.8|19
1727198070000|2024-09-24 17:14:30|193837.8|193712.8|193789.8|193664.8|193840.3|193715.3|193787.2|193662.2|13
1727198080000|2024-09-24 17:14:40|193790.2|193665.2|193789.2|193664.2|193792.3|193667.3|193788.1|193663.1|8
1727198090000|2024-09-24 17:14:50|193789.1|193664.1|193786.8|193661.8|193793.6|193668.6|193786.6|193661.6|11
1727198100000|2024-09-24 17:15:00|193786.5|193661.5|193782.2|193657.2|193786.7|193661.7|193782.2|193657.2|12
1727198110000|2024-09-24 17:15:10|193781.9|193656.9|193779.7|193654.7|193781.9|193656.9|193779.7|193654.7|9
1727198120000|2024-09-24 17:15:20|193780|193655|193777.9|193652.9|193781.4|193656.4|193776.5|193651.5|12
1727198130000|2024-09-24 17:15:30|193776.5|193651.5|193775.8|193650.8|193781.7|193656.7|193775.8|193650.8|11
1727198140000|2024-09-24 17:15:40|193776|193651|193701.7|193576.7|193776.2|193651.2|193701.7|193576.7|8
1727198150000|2024-09-24 17:15:50|193711.3|193586.3|193715.6|193590.6|193718.5|193593.5|193711.3|193586.3|13
1727198160000|2024-09-24 17:16:00|193715.3|193590.3|193718.2|193593.2|193721.7|193596.7|193715.3|193590.3|19
1727198170000|2024-09-24 17:16:10|193724.3|193599.3|193722.5|193597.5|193728.4|193603.4|193719.7|193594.7|15
1727198180000|2024-09-24 17:16:20|193728.3|193603.3|193803.8|193678.8|193805.4|193680.4|193728.3|193603.3|28
1727198190000|2024-09-24 17:16:30|193802.2|193677.2|193768|193643|193804.3|193679.3|193768|193643|10
1727198200000|2024-09-24 17:16:40|193769.4|193644.4|193783.3|193658.3|193785.6|193660.6|193767.7|193642.7|20
1727198210000|2024-09-24 17:16:50|193782.1|193657.1|193784.8|193659.8|193785.5|193660.5|193782.1|193657.1|15
1727198220000|2024-09-24 17:17:00|193784.4|193659.4|193766.9|193641.9|193786.2|193661.2|193761.9|193636.9|16
1727198230000|2024-09-24 17:17:10|193767.3|193642.3|193735.2|193610.2|193767.4|193642.4|193730.8|193605.8|10
1727198240000|2024-09-24 17:17:20|193735.1|193610.1|193713.8|193588.8|193735.1|193610.1|193710.4|193585.4|24
1727198250000|2024-09-24 17:17:30|193715.4|193590.4|193714.3|193589.3|193716.3|193591.3|193709.7|193584.7|13
1727198260000|2024-09-24 17:17:40|193714.2|193589.2|193706.5|193581.5|193715.9|193590.9|193702.5|193577.5|14
1727198270000|2024-09-24 17:17:50|193705.8|193580.8|193713.1|193588.1|193717|193592|193703.7|193578.7|15
1727198280000|2024-09-24 17:18:00|193715|193590|193746.1|193621.1|193746.1|193621.1|193713.8|193588.8|12
1727198290000|2024-09-24 17:18:10|193746.9|193621.9|193745.4|193620.4|193747.7|193622.7|193742.9|193617.9|23
1727198300000|2024-09-24 17:18:20|193745|193620|193729.2|193604.2|193745|193620|193721.7|193596.7|14
1727198310000|2024-09-24 17:18:30|193727.2|193602.2|193735.3|193610.3|193735.3|193610.3|193726.7|193601.7|17
1727198320000|2024-09-24 17:18:40|193734.7|193609.7|193732.4|193607.4|193737|193612|193724|193599|14
1727198330000|2024-09-24 17:18:50|193733.6|193608.6|193732.1|193607.1|193736|193611|193719.9|193594.9|30
1727198340000|2024-09-24 17:19:00|193731.5|193606.5|193706.5|193581.5|193731.5|193606.5|193703.5|193578.5|10
1727198350000|2024-09-24 17:19:10|193703.5|193578.5|193704.7|193579.7|193708.4|193619.3|193669.3|193578.5|8
1727198360000|2024-09-24 17:19:20|193703.5|193578.5|193668.8|193618.8|193704.5|193620.6|193668.8|193573.9|12
1727198370000|2024-09-24 17:19:30|193683|193633|193723.5|193598.5|193737|193633|193669.7|193577.5|25
1727198380000|2024-09-24 17:19:40|193722.8|193597.8|193700.5|193575.5|193723.7|193598.7|193700.5|193575.5|8
1727198390000|2024-09-24 17:19:50|193700.8|193575.8|193696.3|193571.3|193700.8|193575.8|193696.1|193571.1|19
1727198400000|2024-09-24 17:20:00|193696.9|193571.9|193699.9|193574.9|193703|193578|193696.9|193571.9|6
1727198410000|2024-09-24 17:20:10|193700.2|193575.2|193712.7|193587.7|193737.6|193612.6|193700.2|193575.2|14
1727198420000|2024-09-24 17:20:20|193713|193588|193677.2|193627.2|193725.7|193627.2|193677.2|193587.9|22
1727198430000|2024-09-24 17:20:30|193680|193630|193677.1|193627.1|193688.3|193638.3|193674.4|193624.4|13
1727198440000|2024-09-24 17:20:40|193676.7|193626.7|193677.8|193627.8|193683.5|193633.5|193674|193624|13
1727198450000|2024-09-24 17:20:50|193676.4|193626.4|193676.2|193626.2|193676.4|193626.4|193676.2|193626.2|2
1727198460000|2024-09-24 17:21:00|193675.8|193625.8|193693.7|193568.7|193697.1|193625.8|193675.8|193567.7|13
1727198470000|2024-09-24 17:21:10|193692.2|193567.2|193690.9|193565.9|193695.8|193570.8|193690.5|193565.5|13
1727198480000|2024-09-24 17:21:20|193690.8|193565.8|193693.6|193568.6|193694.1|193569.1|193690.1|193565.1|10
1727198490000|2024-09-24 17:21:30|193692.6|193567.6|193692|193567|193693.9|193568.9|193692|193567|9
1727198500000|2024-09-24 17:21:40|193691.6|193566.6|193653.8|193603.8|193696.9|193607.2|193652.3|193563.7|18
1727198510000|2024-09-24 17:21:50|193653.5|193603.5|193716.4|193591.4|193716.6|193619.4|193648.8|193580.2|24
1727198520000|2024-09-24 17:22:00|193716.1|193591.1|193680.5|193630.5|193720.6|193635|193679.6|193591.1|27
1727198530000|2024-09-24 17:22:10|193678.2|193628.2|193686.6|193636.6|193689|193639|193677.3|193627.3|25
1727198540000|2024-09-24 17:22:20|193688.5|193638.5|193681.5|193631.5|193690.1|193640.1|193681.3|193631.3|15
1727198550000|2024-09-24 17:22:30|193683.3|193633.3|193679.5|193629.5|193687.7|193637.7|193679.5|193629.5|19
1727198560000|2024-09-24 17:22:40|193680.4|193630.4|193680.7|193630.7|193687.4|193637.4|193677.2|193627.2|20
1727198570000|2024-09-24 17:22:50|193680|193630|193720.7|193595.7|193720.7|193630.8|193679.7|193593.4|6
1727198580000|2024-09-24 17:23:00|193719.4|193594.4|193716.1|193591.1|193731.8|193606.8|193715.9|193590.9|15
1727198590000|2024-09-24 17:23:10|193714.9|193589.9|193676.8|193551.8|193714.9|193589.9|193676.8|193551.8|8
1727198600000|2024-09-24 17:23:20|193683.3|193558.3|193685|193560|193685|193560|193681.8|193556.8|6
1727198610000|2024-09-24 17:23:30|193687.2|193562.2|193701.1|193576.1|193705|193580|193687.2|193562.2|11
1727198620000|2024-09-24 17:23:40|193712.7|193587.7|193718.2|193593.2|193719|193594|193708.7|193583.7|14
1727198630000|2024-09-24 17:23:50|193713.5|193588.5|193718.4|193593.4|193718.4|193593.4|193713|193588|7
1727198640000|2024-09-24 17:24:00|193717.1|193592.1|193710.5|193585.5|193717.1|193592.1|193704.8|193579.8|8
1727198650000|2024-09-24 17:24:10|193709.5|193584.5|193703|193578|193712.2|193587.2|193699.8|193574.8|16
1727198660000|2024-09-24 17:24:20|193704.7|193579.7|193714.2|193589.2|193714.2|193589.2|193704.7|193579.7|5
1727198670000|2024-09-24 17:24:30|193713.5|193588.5|193718.5|193593.5|193723.2|193598.2|193713.2|193588.2|15
1727198680000|2024-09-24 17:24:40|193719.4|193594.4|193720.4|193595.4|193723.4|193598.4|193719.2|193594.2|16
1727198690000|2024-09-24 17:24:50|193724.3|193599.3|193721.2|193596.2|193725|193600|193719.9|193594.9|20
1727198700000|2024-09-24 17:25:00|193728.8|193603.8|193756.4|193631.4|193793.3|193698.9|193719.6|193594.6|30
1727198710000|2024-09-24 17:25:10|193756.2|193631.2|193765.9|193640.9|193770.4|193645.4|193751.7|193626.7|22
1727198720000|2024-09-24 17:25:20|193767.1|193642.1|193800.7|193675.7|193800.7|193675.7|193766.2|193641.2|5
1727198730000|2024-09-24 17:25:30|193798.4|193673.4|193797.5|193672.5|193805.4|193680.4|193796.5|193671.5|24
1727198740000|2024-09-24 17:25:40|193796.8|193671.8|193801.2|193676.2|193801.2|193676.2|193796.8|193671.8|15
1727198750000|2024-09-24 17:25:50|193808.2|193683.2|193816.3|193691.3|193818.8|193693.8|193804.4|193679.4|24
1727198760000|2024-09-24 17:26:00|193815.9|193690.9|193827.1|193702.1|193828.3|193703.3|193804.9|193679.9|26
1727198770000|2024-09-24 17:26:10|193826.7|193701.7|193833.1|193783.1|193842.3|193792.3|193826.2|193701.2|27
1727198780000|2024-09-24 17:26:20|193834|193784|193835.6|193785.6|193835.6|193785.6|193832.6|193782.6|8
1727198790000|2024-09-24 17:26:30|193836.2|193786.2|193839.6|193789.6|193843.4|193793.4|193834.7|193784.7|11
1727198800000|2024-09-24 17:26:40|193839.4|193789.4|193854|193804|193854|193804|193837.5|193787.5|15
1727198810000|2024-09-24 17:26:50|193854.4|193804.4|193883.3|193758.3|193886.6|193805.3|193845|193758.2|28
1727198820000|2024-09-24 17:27:00|193883.7|193758.7|193872.3|193822.3|193885.5|193831.2|193841.9|193757.5|29
1727198830000|2024-09-24 17:27:10|193870.8|193820.8|193918.7|193793.7|193919.4|193826.6|193869.6|193793.2|16
1727198840000|2024-09-24 17:27:20|193919|193794|193910.7|193785.7|193920.1|193795.1|193910.7|193785.7|17
1727198850000|2024-09-24 17:27:30|193912.9|193787.9|193910.7|193785.7|193921.1|193796.1|193908.4|193783.4|28
1727198860000|2024-09-24 17:27:40|193912.6|193787.6|193913.9|193788.9|193914|193789|193910|193785|20
1727198870000|2024-09-24 17:27:50|193913.1|193788.1|193888.2|193763.2|193913.8|193788.8|193867.6|193742.6|13
1727198880000|2024-09-24 17:28:00|193887|193762|193849.2|193799.2|193889.4|193800.1|193840.9|193758.1|24
1727198890000|2024-09-24 17:28:10|193850.3|193800.3|193883.4|193758.4|193886.4|193805.2|193841.1|193758.3|21
1727198900000|2024-09-24 17:28:20|193883.8|193758.8|193875.9|193750.9|193883.8|193758.8|193864.3|193739.3|10
1727198910000|2024-09-24 17:28:30|193872.6|193747.6|193891.6|193841.6|193934.6|193846.1|193872.6|193747.6|22
1727198920000|2024-09-24 17:28:40|193893.2|193843.2|193939.8|193814.8|193941.1|193847.3|193887.1|193806.2|24
1727198930000|2024-09-24 17:28:50|193939.4|193814.4|193930.6|193805.6|193939.7|193814.7|193930.6|193805.6|24
1727198940000|2024-09-24 17:29:00|193931.6|193806.6|193934.6|193884.6|193946.6|193888.9|193930.7|193805.7|25
1727198950000|2024-09-24 17:29:10|193936.7|193886.7|193977|193852|193982.9|193887.7|193930.6|193852|22
1727198960000|2024-09-24 17:29:20|193979.7|193854.7|193975.2|193850.2|193979.7|193854.7|193971.8|193846.8|19
1727198970000|2024-09-24 17:29:30|193975.8|193850.8|193960.5|193910.5|194002.2|193911.4|193958.3|193850.8|27
1727198980000|2024-09-24 17:29:40|193968.2|193918.2|193963.8|193913.8|193972.2|193922.2|193960.3|193910.3|26
1727198990000|2024-09-24 17:29:50|193963.6|193913.6|193970.7|193920.7|193970.7|193920.7|193961.4|193911.4|23
1727199000000|2024-09-24 17:30:00|193969.4|193919.4|193999.7|193949.7|193999.7|193949.7|193963.8|193913.8|22
1727199010000|2024-09-24 17:30:10|194000.7|193950.7|193994|193944|194000.7|193950.7|193986.2|193936.2|21
1727199020000|2024-09-24 17:30:20|193995|193945|193957.9|193907.9|194014.2|193946.9|193957.9|193875.5|27
1727199030000|2024-09-24 17:30:30|193957|193907|193970.7|193845.7|193971.6|193910.9|193928.2|193841.5|33
1727199040000|2024-09-24 17:30:40|193970.8|193845.8|193929.2|193804.2|193971.7|193846.7|193929.2|193804.2|19
1727199050000|2024-09-24 17:30:50|193928.9|193803.9|193953.7|193828.7|193962.6|193837.6|193926.1|193801.1|18
1727199060000|2024-09-24 17:31:00|193952.3|193827.3|193951.4|193826.4|193957.1|193832.1|193951.4|193826.4|10
1727199070000|2024-09-24 17:31:10|193952.9|193827.9|193961.5|193836.5|193961.6|193836.6|193951.4|193826.4|12
1727199080000|2024-09-24 17:31:20|193961.9|193836.9|193969|193844|193971.5|193846.5|193961.9|193836.9|27
1727199090000|2024-09-24 17:31:30|193969.4|193844.4|193952|193827|193969.4|193844.4|193950.5|193825.5|24
1727199100000|2024-09-24 17:31:40|193952.3|193827.3|193957.1|193832.1|193957.1|193832.1|193952.3|193827.3|14
1727199110000|2024-09-24 17:31:50|193958.4|193833.4|193919.9|193869.9|193958.4|193878.9|193917.6|193831.3|12
1727199120000|2024-09-24 17:32:00|193918|193868|193958.5|193833.5|193958.5|193868|193918|193831.1|5
1727199130000|2024-09-24 17:32:10|193958.7|193833.7|193963.1|193838.1|193965.1|193840.1|193958.4|193833.4|10
1727199140000|2024-09-24 17:32:20|193963.6|193838.6|193955.7|193830.7|193963.6|193838.6|193955.7|193830.7|4
1727199150000|2024-09-24 17:32:30|193955.8|193830.8|193954.8|193829.8|193955.8|193830.8|193953.9|193828.9|5
1727199160000|2024-09-24 17:32:40|193956.3|193831.3|193916.8|193791.8|193957.2|193832.2|193894.6|193769.6|20
1727199170000|2024-09-24 17:32:50|193916.9|193791.9|193916.8|193791.8|193917.1|193792.1|193916.8|193791.8|5
1727199180000|2024-09-24 17:33:00|193914.9|193789.9|193996|193871|194006.2|193881.2|193914.9|193789.9|20
1727199190000|2024-09-24 17:33:10|193993.5|193868.5|193965.4|193840.4|193993.5|193868.5|193964.7|193839.7|18
1727199200000|2024-09-24 17:33:20|193964.9|193839.9|193955.6|193830.6|193967|193842|193954.6|193829.6|18
1727199210000|2024-09-24 17:33:30|193957.2|193832.2|193956.3|193831.3|193959.1|193834.1|193954.3|193829.3|15
1727199220000|2024-09-24 17:33:40|193956.5|193831.5|193956.5|193831.5|193957.2|193832.2|193956.5|193831.5|3
1727199230000|2024-09-24 17:33:50|193957.1|193832.1|193957.1|193832.1|193957.1|193832.1|193957.1|193832.1|1
1727199240000|2024-09-24 17:34:00|193956.6|193831.6|193954.4|193829.4|193957.5|193832.5|193945|193820|11
1727199250000|2024-09-24 17:34:10|193953.2|193828.2|193952.7|193827.7|193953.2|193828.2|193945.9|193820.9|12
1727199260000|2024-09-24 17:34:20|193952|193827|193952.5|193827.5|193956.1|193831.1|193950.1|193825.1|10
1727199270000|2024-09-24 17:34:30|193955|193830|193949.3|193824.3|193955|193830|193942.4|193817.4|15
1727199280000|2024-09-24 17:34:40|193947.7|193822.7|193948.9|193823.9|193950.9|193825.9|193947.4|193822.4|14
1727199290000|2024-09-24 17:34:50|193948.6|193823.6|193947.7|193822.7|193951.2|193826.2|193947.5|193822.5|13
1727199300000|2024-09-24 17:35:00|193941.2|193816.2|193923.8|193798.8|193941.2|193816.2|193922.4|193797.4|15
1727199310000|2024-09-24 17:35:10|193923.4|193798.4|193930.5|193805.5|193930.5|193805.5|193919.9|193794.9|10
1727199320000|2024-09-24 17:35:20|193930|193805|193928.6|193803.6|193930.3|193805.3|193928.6|193803.6|4
1727199330000|2024-09-24 17:35:30|193926.6|193801.6|193922.8|193797.8|193928.3|193803.3|193920.1|193795.1|12
1727199340000|2024-09-24 17:35:40|193923|193798|193922.7|193797.7|193925.2|193800.2|193916.4|193791.4|15
1727199350000|2024-09-24 17:35:50|193922.8|193797.8|193923.3|193798.3|193923.4|193798.4|193920.5|193795.5|18
1727199360000|2024-09-24 17:36:00|193917.2|193792.2|193922.9|193797.9|193923|193798|193916.2|193791.2|14
1727199370000|2024-09-24 17:36:10|193927.3|193802.3|193922.9|193797.9|193931.2|193806.2|193916|193791|10
1727199380000|2024-09-24 17:36:20|193920.9|193795.9|193923.1|193798.1|193923.5|193798.5|193917.4|193792.4|11
1727199390000|2024-09-24 17:36:30|193923|193798|193922.2|193797.2|193923|193798|193912.2|193787.2|11
1727199400000|2024-09-24 17:36:40|193922|193797|193917.4|193792.4|193923.8|193827.9|193877.9|193785|20
1727199410000|2024-09-24 17:36:50|193905.9|193780.9|193923.2|193798.2|193923.2|193798.2|193905.9|193780.9|14
1727199420000|2024-09-24 17:37:00|193924.9|193799.9|193924.6|193799.6|193924.9|193799.9|193923.4|193798.4|9
1727199430000|2024-09-24 17:37:10|193924.7|193799.7|193924|193799|193924.7|193799.7|193924|193799|4
1727199440000|2024-09-24 17:37:20|193919.7|193794.7|193915.3|193790.3|193923.2|193798.2|193912|193787|20
1727199450000|2024-09-24 17:37:30|193933.1|193808.1|193927.7|193802.7|193933.1|193808.1|193924.5|193799.5|8
1727199460000|2024-09-24 17:37:40|193926.6|193801.6|193926.1|193801.1|193932.9|193807.9|193922|193797|13
1727199470000|2024-09-24 17:37:50|193927.5|193802.5|193846.3|193721.3|193927.5|193802.5|193845.1|193720.1|13
1727199480000|2024-09-24 17:38:00|193847.5|193722.5|193855.9|193730.9|193860.1|193735.1|193847.5|193722.5|9
1727199490000|2024-09-24 17:38:10|193854.4|193729.4|193822.5|193772.5|193870.4|193772.8|193822.5|193727.6|9
1727199500000|2024-09-24 17:38:20|193824|193774|193931.7|193806.7|193932.5|193807.5|193824|193774|29
1727199510000|2024-09-24 17:38:30|193932.1|193807.1|193933.4|193808.4|193934.1|193809.1|193917.4|193792.4|26
1727199520000|2024-09-24 17:38:40|193930.1|193805.1|193935.9|193810.9|193936.5|193811.5|193927.9|193802.9|17
1727199530000|2024-09-24 17:38:50|193935.7|193810.7|194000.5|193875.5|194002.6|193877.6|193935.7|193810.7|21
1727199540000|2024-09-24 17:39:00|194010.5|193885.5|194020.8|193895.8|194037.9|193912.9|194010.5|193885.5|21
1727199550000|2024-09-24 17:39:10|194021.1|193896.1|193973.8|193848.8|194024.7|193899.7|193972.4|193847.4|12
1727199560000|2024-09-24 17:39:20|193974.5|193849.5|193977.1|193852.1|193979.2|193854.2|193974.5|193849.5|16
1727199570000|2024-09-24 17:39:30|193975.3|193850.3|193973.9|193848.9|193975.7|193850.7|193973.6|193848.6|4
1727199580000|2024-09-24 17:39:40|193974.4|193849.4|193972.9|193847.9|193974.4|193849.4|193970.1|193845.1|11
1727199590000|2024-09-24 17:39:50|193971.3|193846.3|193974|193849|193974.2|193849.2|193971.2|193846.2|10
1727199600000|2024-09-24 17:40:00|193973.2|193848.2|193971.4|193846.4|193973.2|193848.2|193969.5|193844.5|23
1727199610000|2024-09-24 17:40:10|193930.2|193805.2|193959.2|193834.2|193960.8|193835.8|193930.2|193805.2|20
1727199620000|2024-09-24 17:40:20|193958|193833|193991|193866|193998.1|193873.1|193958|193833|12
1727199630000|2024-09-24 17:40:30|193990.1|193865.1|194025|193900|194027.5|193902.5|193989.4|193864.4|16
1727199640000|2024-09-24 17:40:40|194025.5|193900.5|194003.7|193878.7|194025.6|193900.6|194002.3|193877.3|11
1727199650000|2024-09-24 17:40:50|194002.9|193877.9|194003.4|193878.4|194006.3|193881.3|194001|193876|15
1727199660000|2024-09-24 17:41:00|194004.6|193879.6|194004.5|193879.5|194007.4|193882.4|194001.2|193876.2|22
1727199670000|2024-09-24 17:41:10|194002.8|193877.8|194004|193879|194007.7|193882.7|193986|193861|28
1727199680000|2024-09-24 17:41:20|194002.8|193877.8|194006.3|193881.3|194008.5|193883.5|194001.1|193876.1|31
1727199690000|2024-09-24 17:41:30|194008.1|193883.1|193998.1|193873.1|194025.9|193900.9|193985.2|193860.2|21
1727199700000|2024-09-24 17:41:40|193997.7|193872.7|193996.8|193871.8|193997.7|193872.7|193993.6|193868.6|8
1727199710000|2024-09-24 17:41:50|193996.7|193871.7|193989.4|193864.4|193996.7|193871.7|193988.8|193863.8|10
1727199720000|2024-09-24 17:42:00|193990.6|193865.6|194005.4|193880.4|194012.4|193887.4|193990.6|193865.6|23
1727199730000|2024-09-24 17:42:10|194004.2|193879.2|194003.8|193878.8|194006.2|193881.2|194001.7|193876.7|23
1727199740000|2024-09-24 17:42:20|194003.5|193878.5|193995.6|193870.6|194004|193879|193995.4|193870.4|19
1727199750000|2024-09-24 17:42:30|193995.7|193870.7|193962.5|193837.5|193996.1|193871.1|193933.9|193808.9|17
1727199760000|2024-09-24 17:42:40|193964.3|193839.3|193953.1|193828.1|193965.9|193840.9|193952.1|193827.1|15
1727199770000|2024-09-24 17:42:50|193952.4|193827.4|193955.4|193830.4|193955.4|193830.4|193952.4|193827.4|8
1727199780000|2024-09-24 17:43:00|193955.5|193830.5|193953.6|193828.6|193959.3|193834.3|193941.5|193816.5|14
1727199790000|2024-09-24 17:43:10|193954.8|193829.8|193948.9|193823.9|193954.8|193829.8|193947.7|193822.7|16
1727199800000|2024-09-24 17:43:20|193950|193825|193947.6|193822.6|193950.5|193825.5|193945.8|193820.8|27
1727199810000|2024-09-24 17:43:30|193950.2|193825.2|193936|193811|193951.9|193826.9|193935.9|193810.9|23
1727199820000|2024-09-24 17:43:40|193936.4|193811.4|193922.9|193797.9|193936.5|193811.5|193915.8|193790.8|24
1727199830000|2024-09-24 17:43:50|193924.5|193799.5|193923|193798|193928.5|193803.5|193921.8|193796.8|11
1727199840000|2024-09-24 17:44:00|193923.4|193798.4|193882.9|193757.9|193927.5|193802.5|193865.6|193740.6|20
1727199850000|2024-09-24 17:44:10|193881|193756|193865.2|193740.2|193882.2|193757.2|193859.8|193734.8|14
1727199860000|2024-09-24 17:44:20|193867.2|193742.2|193834.5|193709.5|193867.2|193742.2|193832.4|193707.4|17
1727199870000|2024-09-24 17:44:30|193834.3|193709.3|193839.6|193714.6|193843.3|193718.3|193834.3|193709.3|16
1727199880000|2024-09-24 17:44:40|193841.1|193716.1|193839|193714|193842.5|193717.5|193839|193714|10
1727199890000|2024-09-24 17:44:50|193839.8|193714.8|193839.5|193714.5|193842.7|193717.7|193838.6|193713.6|20
1727199900000|2024-09-24 17:45:00|193841.3|193716.3|193875.9|193750.9|193884.5|193759.5|193839.3|193714.3|22
1727199910000|2024-09-24 17:45:10|193877.7|193752.7|193881.1|193756.1|193881.2|193756.2|193876.1|193751.1|15
1727199920000|2024-09-24 17:45:20|193881.3|193756.3|193879.4|193754.4|193882.8|193757.8|193877.7|193752.7|13
1727199930000|2024-09-24 17:45:30|193879.3|193754.3|193880.3|193755.3|193880.6|193755.6|193877.3|193752.3|7
1727199940000|2024-09-24 17:45:40|193880.2|193755.2|193950.3|193825.3|193950.3|193825.3|193880.2|193755.2|17
1727199950000|2024-09-24 17:45:50|193948.7|193823.7|193942.5|193817.5|193950.8|193825.8|193941.3|193816.3|16
1727199960000|2024-09-24 17:46:00|193941.4|193816.4|193942.6|193817.6|193949.4|193824.4|193939.5|193814.5|16
1727199970000|2024-09-24 17:46:10|193943.8|193818.8|193947.2|193822.2|193949.2|193824.2|193943.8|193818.8|20
1727199980000|2024-09-24 17:46:20|193948.9|193823.9|193955.7|193830.7|193955.7|193830.7|193947.3|193822.3|13
1727199990000|2024-09-24 17:46:30|193953.8|193828.8|193946.2|193821.2|193957.9|193832.9|193946.2|193821.2|15
1727200000000|2024-09-24 17:46:40|193944.7|193819.7|193938.7|193813.7|193947.7|193822.7|193938.7|193813.7|20
1727200010000|2024-09-24 17:46:50|193940.2|193815.2|193945.1|193820.1|193945.3|193820.3|193940.2|193815.2|11
1727200020000|2024-09-24 17:47:00|193949.4|193824.4|193944.3|193819.3|193949.4|193824.4|193944.3|193819.3|7
1727200030000|2024-09-24 17:47:10|193944.9|193819.9|193968.6|193843.6|193975.5|193850.5|193944.9|193819.9|18
1727200040000|2024-09-24 17:47:20|193968.4|193843.4|193947.2|193822.2|193968.4|193843.4|193940.9|193815.9|16
1727200050000|2024-09-24 17:47:30|193947.9|193822.9|193944.2|193819.2|193954.4|193829.4|193944.2|193819.2|9
1727200060000|2024-09-24 17:47:40|193945.6|193820.6|193939|193814|193950.5|193825.5|193936.8|193811.8|16
1727200070000|2024-09-24 17:47:50|193938.1|193813.1|193917.9|193792.9|193938.6|193813.6|193917.5|193792.5|24
1727200080000|2024-09-24 17:48:00|193919.1|193794.1|193935.7|193810.7|193936.9|193811.9|193917.7|193792.7|25
1727200090000|2024-09-24 17:48:10|193935.9|193810.9|193934.4|193809.4|193937.1|193812.1|193934.1|193809.1|16
1727200100000|2024-09-24 17:48:20|193933.6|193808.6|193948.2|193823.2|193951.8|193826.8|193928.2|193803.2|15
1727200110000|2024-09-24 17:48:30|193952.7|193827.7|193949.1|193824.1|193961.9|193836.9|193944.5|193819.5|8
1727200120000|2024-09-24 17:48:40|193944.4|193819.4|193948.3|193823.3|193948.6|193823.6|193944.4|193819.4|7
1727200130000|2024-09-24 17:48:50|193948.4|193823.4|193946.2|193821.2|193952.6|193827.6|193943.6|193818.6|14
1727200140000|2024-09-24 17:49:00|193946.4|193821.4|193950|193825|193961|193836|193943.5|193818.5|22
1727200150000|2024-09-24 17:49:10|193949.6|193824.6|193943.9|193818.9|193950.1|193825.1|193942.8|193817.8|12
1727200160000|2024-09-24 17:49:20|193945.6|193820.6|193857.2|193732.2|193947.7|193822.7|193852.5|193727.5|29
1727200170000|2024-09-24 17:49:30|193857.4|193732.4|193868.4|193743.4|193872.8|193747.8|193856.5|193731.5|11
1727200180000|2024-09-24 17:49:40|193871.8|193746.8|193873|193748|193874.9|193749.9|193869.5|193744.5|5
1727200190000|2024-09-24 17:49:50|193872.4|193747.4|193871.6|193746.6|193872.4|193747.4|193868.5|193743.5|5
1727200200000|2024-09-24 17:50:00|193872.8|193747.8|193902.7|193777.7|193909.8|193784.8|193872.8|193747.8|19
1727200210000|2024-09-24 17:50:10|193903.1|193778.1|193902|193777|193908.5|193783.5|193901.9|193776.9|11
1727200220000|2024-09-24 17:50:20|193904.1|193779.1|193902.3|193777.3|193908.4|193783.4|193900.4|193775.4|22
1727200230000|2024-09-24 17:50:30|193903.1|193778.1|193903.7|193778.7|193904.2|193779.2|193903|193778|6
1727200240000|2024-09-24 17:50:40|193903.5|193778.5|193903.5|193778.5|193903.9|193778.9|193903.5|193778.5|7
1727200250000|2024-09-24 17:50:50|193907|193782|193909.6|193784.6|193915|193790|193906.6|193781.6|13
1727200260000|2024-09-24 17:51:00|193914.9|193789.9|193917.5|193792.5|193919.5|193794.5|193909.7|193784.7|8
1727200270000|2024-09-24 17:51:10|193917.6|193792.6|193930.1|193805.1|193930.1|193805.1|193915.7|193790.7|10
1727200280000|2024-09-24 17:51:20|193924.9|193799.9|193923.1|193798.1|193925.5|193800.5|193918.1|193793.1|28
1727200290000|2024-09-24 17:51:30|193921.8|193796.8|193928|193803|193928|193803|193920.7|193795.7|25
1727200300000|2024-09-24 17:51:40|193925|193800|193914|193789|193927.1|193802.1|193914|193789|19
1727200310000|2024-09-24 17:51:50|193913.9|193788.9|193891.7|193766.7|193913.9|193788.9|193883.9|193758.9|21
1727200320000|2024-09-24 17:52:00|193896.6|193771.6|193898.3|193773.3|193907.2|193782.2|193891.5|193766.5|19
1727200330000|2024-09-24 17:52:10|193898.5|193773.5|193892.6|193767.6|193898.5|193773.5|193892.6|193767.6|21
1727200340000|2024-09-24 17:52:20|193893.2|193768.2|193880|193755|193893.2|193768.2|193878.8|193753.8|6
1727200350000|2024-09-24 17:52:30|193880.1|193755.1|193888.7|193763.7|193888.8|193763.8|193876.2|193751.2|14
1727200360000|2024-09-24 17:52:40|193894.9|193769.9|193889.4|193764.4|193894.9|193769.9|193887.7|193762.7|4
1727200370000|2024-09-24 17:52:50|193890.6|193765.6|193894.9|193769.9|193897.3|193772.3|193889.9|193764.9|12
1727200380000|2024-09-24 17:53:00|193894.1|193769.1|193897.1|193772.1|193905.5|193780.5|193894.1|193769.1|20
1727200390000|2024-09-24 17:53:10|193897.7|193772.7|193882|193757|193899.3|193774.3|193880.9|193755.9|20
1727200400000|2024-09-24 17:53:20|193885.8|193760.8|193878.8|193753.8|193885.8|193760.8|193875.9|193750.9|20
1727200410000|2024-09-24 17:53:30|193883.9|193758.9|193881.8|193756.8|193883.9|193758.9|193880.8|193755.8|10
1727200420000|2024-09-24 17:53:40|193881.7|193756.7|193875.7|193750.7|193887.2|193762.2|193875.6|193750.6|13
1727200430000|2024-09-24 17:53:50|193874.9|193749.9|193861.7|193736.7|193874.9|193749.9|193861.7|193736.7|11
1727200440000|2024-09-24 17:54:00|193863.4|193738.4|193865.9|193740.9|193869.5|193744.5|193863.4|193738.4|11
1727200450000|2024-09-24 17:54:10|193865.5|193740.5|193865.8|193740.8|193869.9|193744.9|193865.4|193740.4|6
1727200460000|2024-09-24 17:54:20|193865.5|193740.5|193846.7|193721.7|193865.5|193740.5|193846.7|193721.7|10
1727200470000|2024-09-24 17:54:30|193844.1|193719.1|193833.1|193708.1|193844.1|193719.1|193824.7|193699.7|21
1727200480000|2024-09-24 17:54:40|193835.1|193710.1|193900|193775|193905.6|193780.6|193832.7|193707.7|18
1727200490000|2024-09-24 17:54:50|193900.5|193775.5|193899.3|193774.3|193915|193790|193896.4|193771.4|21
1727200500000|2024-09-24 17:55:00|193902|193777|193912.3|193787.3|193912.5|193787.5|193901.9|193776.9|27
1727200510000|2024-09-24 17:55:10|193911.5|193786.5|193913.5|193788.5|193914.7|193789.7|193911|193786|24
1727200520000|2024-09-24 17:55:20|193912.1|193787.1|193922.7|193797.7|193930.6|193805.6|193912.1|193787.1|20
1727200530000|2024-09-24 17:55:30|193921.6|193796.6|193918.2|193793.2|193921.7|193796.7|193915|193790|15
1727200540000|2024-09-24 17:55:40|193918.5|193793.5|193920.5|193795.5|193923.4|193798.4|193917.3|193792.3|15
1727200550000|2024-09-24 17:55:50|193918.6|193793.6|193904.7|193779.7|193920.1|193795.1|193902.2|193777.2|20
1727200560000|2024-09-24 17:56:00|193903.2|193778.2|193903.4|193778.4|193906|193781|193901.7|193776.7|26
1727200570000|2024-09-24 17:56:10|193903|193778|193881.9|193756.9|193903.6|193778.6|193880.8|193755.8|26
1727200580000|2024-09-24 17:56:20|193881.6|193756.6|193891.1|193766.1|193891.8|193766.8|193879.3|193754.3|25
1727200590000|2024-09-24 17:56:30|193912.5|193787.5|193921|193796|193921.8|193796.8|193906.8|193781.8|18
1727200600000|2024-09-24 17:56:40|193920.6|193795.6|193923.8|193798.8|193930.5|193805.5|193920.6|193795.6|20
1727200610000|2024-09-24 17:56:50|193924.3|193799.3|193925.7|193800.7|193927.6|193802.6|193920.9|193795.9|12
1727200620000|2024-09-24 17:57:00|193927|193802|193930|193805|193931.8|193806.8|193922.3|193797.3|24
1727200630000|2024-09-24 17:57:10|193928.7|193803.7|193922.6|193797.6|193929.1|193804.1|193922.6|193797.6|16
1727200640000|2024-09-24 17:57:20|193922.5|193797.5|193924.3|193799.3|193924.8|193799.8|193922.5|193797.5|5
1727200650000|2024-09-24 17:57:30|193922.7|193797.7|193925.2|193800.2|193932.2|193807.2|193922.7|193797.7|17
1727200660000|2024-09-24 17:57:40|193925.5|193800.5|193918.8|193793.8|193926.6|193801.6|193913.9|193788.9|17
1727200670000|2024-09-24 17:57:50|193919.5|193794.5|193887.2|193762.2|193919.5|193794.5|193881.7|193756.7|16
1727200680000|2024-09-24 17:58:00|193888|193763|193886.4|193761.4|193888|193763|193886.3|193761.3|8
1727200690000|2024-09-24 17:58:10|193886.2|193761.2|193880.2|193755.2|193888.8|193763.8|193880.2|193755.2|13
1727200700000|2024-09-24 17:58:20|193881.3|193756.3|193847.3|193722.3|193881.3|193756.3|193841|193716|25
1727200710000|2024-09-24 17:58:30|193847.1|193722.1|193847.3|193722.3|193848.4|193723.4|193837.1|193712.1|17
1727200720000|2024-09-24 17:58:40|193848.6|193723.6|193852.4|193727.4|193852.9|193727.9|193844.1|193719.1|13
1727200730000|2024-09-24 17:58:50|193851.5|193726.5|193849.7|193724.7|193851.5|193726.5|193843.8|193718.8|20
1727200740000|2024-09-24 17:59:00|193850.8|193725.8|193811.7|193686.7|193850.8|193725.8|193809.5|193684.5|16
1727200750000|2024-09-24 17:59:10|193810.3|193685.3|193806.7|193681.7|193811.2|193686.2|193802.7|193677.7|27
1727200760000|2024-09-24 17:59:20|193805.1|193680.1|193806.7|193681.7|193807.3|193682.3|193805.1|193680.1|12
1727200770000|2024-09-24 17:59:30|193805.7|193680.7|193809|193684|193809|193684|193802.4|193677.4|13
1727200780000|2024-09-24 17:59:40|193807.8|193682.8|193815|193690|193819.3|193694.3|193804.3|193679.3|23
1727200790000|2024-09-24 17:59:50|193814|193689|193803.9|193678.9|193814|193689|193802.2|193677.2|18
1727200800000|2024-09-24 18:00:00|193806.3|193681.3|193802.7|193677.7|193806.3|193681.3|193797.7|193672.7|7
1727200810000|2024-09-24 18:00:10|193800.1|193675.1|193794.2|193669.2|193800.1|193675.1|193768.2|193643.2|23
1727200820000|2024-09-24 18:00:20|193795|193670|193792.9|193667.9|193798.7|193673.7|193789.7|193664.7|23
1727200830000|2024-09-24 18:00:30|193790.9|193665.9|193787.7|193662.7|193795.7|193670.7|193783.8|193658.8|31
1727200840000|2024-09-24 18:00:40|193787.1|193662.1|193788.1|193663.1|193790.2|193665.2|193784|193659|34
1727200850000|2024-09-24 18:00:50|193787.9|193662.9|193789.6|193664.6|193789.8|193664.8|193785.2|193660.2|31
1727200860000|2024-09-24 18:01:00|193789|193664|193787.8|193662.8|193794.7|193669.7|193785.8|193660.8|36
1727200870000|2024-09-24 18:01:10|193790.9|193665.9|193787.1|193662.1|193792.2|193667.2|193783.1|193658.1|33
1727200880000|2024-09-24 18:01:20|193789.9|193664.9|193820.6|193695.6|193821.9|193738|193782.7|193663.9|38
1727200890000|2024-09-24 18:01:30|193815.7|193690.7|193784.1|193659.1|193824.4|193699.4|193784.1|193659.1|35
1727200900000|2024-09-24 18:01:40|193780.8|193655.8|193790.2|193665.2|193792.3|193667.3|193780.8|193655.8|35
1727200910000|2024-09-24 18:01:50|193789.4|193664.4|193791.3|193666.3|193798.9|193673.9|193789.4|193664.4|29
1727200920000|2024-09-24 18:02:00|193791.7|193666.7|193788.7|193663.7|193795.1|193670.1|193785.3|193660.3|31
1727200930000|2024-09-24 18:02:10|193787.9|193662.9|193790.1|193665.1|193794.3|193669.3|193784.2|193659.2|36
1727200940000|2024-09-24 18:02:20|193790.8|193665.8|193793.3|193668.3|193794.8|193669.8|193787.4|193662.4|35
1727200950000|2024-09-24 18:02:30|193791.9|193666.9|193792.6|193667.6|193796.1|193671.1|193788.4|193663.4|29
1727200960000|2024-09-24 18:02:40|193791.5|193666.5|193788.7|193663.7|193793.5|193668.5|193788.7|193663.7|20
1727200970000|2024-09-24 18:02:50|193737.4|193612.4|193725|193600|193742.6|193617.6|193717.7|193592.7|36
1727200980000|2024-09-24 18:03:00|193717.1|193592.1|193723.1|193598.1|193725.4|193600.4|193715.6|193590.6|16
1727200990000|2024-09-24 18:03:10|193724.1|193599.1|193723.8|193598.8|193725.6|193600.6|193713.8|193588.8|14
1727201000000|2024-09-24 18:03:20|193722.5|193597.5|193689.5|193564.5|193722.5|193597.5|193689.5|193564.5|25
1727201010000|2024-09-24 18:03:30|193690.6|193565.6|193700.3|193575.3|193700.3|193575.3|193690.6|193565.6|19
1727201020000|2024-09-24 18:03:40|193697.4|193572.4|193726.2|193601.2|193728.4|193603.4|193696.6|193571.6|17
1727201030000|2024-09-24 18:03:50|193725.3|193600.3|193729.2|193604.2|193729.8|193604.8|193725|193600|18
1727201040000|2024-09-24 18:04:00|193727.1|193602.1|193725.9|193600.9|193728.6|193603.6|193717.9|193592.9|13
1727201050000|2024-09-24 18:04:10|193726.2|193601.2|193727.4|193602.4|193727.4|193602.4|193724.4|193599.4|19
1727201060000|2024-09-24 18:04:20|193728.2|193603.2|193727.3|193602.3|193729.4|193604.4|193726.1|193601.1|12
1727201070000|2024-09-24 18:04:30|193728.5|193603.5|193730.1|193605.1|193738.3|193613.3|193723.7|193598.7|21
1727201080000|2024-09-24 18:04:40|193731.5|193606.5|193730.9|193605.9|193736.9|193611.9|193728.8|193603.8|22
1727201090000|2024-09-24 18:04:50|193732.3|193607.3|193731.7|193606.7|193733|193608|193728.1|193603.1|16
1727201100000|2024-09-24 18:05:00|193732.3|193607.3|193729.6|193604.6|193733.5|193608.5|193728.6|193603.6|36
1727201110000|2024-09-24 18:05:10|193728.9|193603.9|193728.7|193603.7|193731.6|193606.6|193723.7|193598.7|25
1727201120000|2024-09-24 18:05:20|193729.2|193604.2|193731.7|193606.7|193732.5|193607.5|193726.6|193601.6|18
1727201130000|2024-09-24 18:05:30|193733|193608|193729.1|193604.1|193733|193608|193722.4|193597.4|40
1727201140000|2024-09-24 18:05:40|193727.8|193602.8|193710.6|193585.6|193730.6|193605.6|193707.3|193582.3|34
1727201150000|2024-09-24 18:05:50|193712.4|193587.4|193711.9|193586.9|193715.3|193590.3|193710.1|193585.1|26
1727201160000|2024-09-24 18:06:00|193710.1|193585.1|193720.2|193595.2|193721.2|193596.2|193709.5|193584.5|31
1727201170000|2024-09-24 18:06:10|193717.8|193592.8|193720.7|193595.7|193723.6|193598.6|193714.6|193589.6|38
1727201180000|2024-09-24 18:06:20|193722.4|193597.4|193716.6|193591.6|193727|193602|193710.7|193585.7|36
1727201190000|2024-09-24 18:06:30|193715.9|193590.9|193719.4|193594.4|193720.4|193595.4|193709.8|193584.8|39
1727201200000|2024-09-24 18:06:40|193715.2|193590.2|193757.6|193632.6|193765.6|193640.6|193712.6|193587.6|37
1727201210000|2024-09-24 18:06:50|193748.7|193623.7|193749.2|193624.2|193752.3|193627.3|193747.5|193622.5|21
1727201220000|2024-09-24 18:07:00|193749.1|193624.1|193749.1|193624.1|193754|193629|193747.9|193622.9|18
1727201230000|2024-09-24 18:07:10|193749.5|193624.5|193750.1|193625.1|193753|193628|193748.7|193623.7|16
1727201240000|2024-09-24 18:07:20|193749.6|193624.6|193752.5|193627.5|193753.8|193628.8|193748.9|193623.9|18
1727201250000|2024-09-24 18:07:30|193752.7|193627.7|193755.4|193630.4|193758.9|193633.9|193751.4|193626.4|31
1727201260000|2024-09-24 18:07:40|193755.2|193630.2|193758.5|193633.5|193759.7|193634.7|193753.3|193628.3|30
1727201270000|2024-09-24 18:07:50|193757.5|193632.5|193756.5|193631.5|193759|193634|193755.9|193630.9|32
1727201280000|2024-09-24 18:08:00|193756.2|193631.2|193758|193633|193760.8|193635.8|193755.7|193630.7|20
1727201290000|2024-09-24 18:08:10|193757.7|193632.7|193756.9|193631.9|193758.4|193633.4|193756.9|193631.9|5
1727201300000|2024-09-24 18:08:20|193758.2|193633.2|193754.4|193629.4|193760.3|193635.3|193752.9|193627.9|21
1727201310000|2024-09-24 18:08:30|193754.3|193629.3|193753.3|193628.3|193756.6|193631.6|193752.5|193627.5|14
1727201320000|2024-09-24 18:08:40|193752.8|193627.8|193761.5|193636.5|193763.4|193638.4|193752.8|193627.8|13
1727201330000|2024-09-24 18:08:50|193763.5|193638.5|193761.7|193636.7|193763.7|193638.7|193760.6|193635.6|19
1727201340000|2024-09-24 18:09:00|193762|193637|193752|193627|193763.1|193638.1|193752|193627|17
1727201350000|2024-09-24 18:09:10|193751.5|193626.5|193694|193569|193751.5|193626.5|193693.4|193568.4|36
1727201360000|2024-09-24 18:09:20|193693.4|193568.4|193697|193572|193699|193574|193688.1|193563.1|39
1727201370000|2024-09-24 18:09:30|193696.1|193571.1|193701.3|193576.3|193703.5|193578.5|193693.4|193568.4|38
1727201380000|2024-09-24 18:09:40|193693.4|193568.4|193737.6|193612.6|193739.7|193614.7|193693.4|193568.4|32
1727201390000|2024-09-24 18:09:50|193740.4|193615.4|193736.7|193611.7|193743.8|193618.8|193736|193611|32
1727201400000|2024-09-24 18:10:00|193767.5|193642.5|193802.9|193677.9|193805.9|193680.9|193767.5|193642.5|26
1727201410000|2024-09-24 18:10:10|193804.4|193679.4|193805.4|193680.4|193812.1|193687.1|193803.5|193678.5|37
1727201420000|2024-09-24 18:10:20|193806.2|193681.2|193809.3|193684.3|193814.4|193689.4|193803.7|193678.7|27
1727201430000|2024-09-24 18:10:30|193815.6|193690.6|193781.5|193656.5|193815.7|193690.7|193781.5|193656.5|34
1727201440000|2024-09-24 18:10:40|193784.8|193659.8|193781.7|193656.7|193788.3|193663.3|193774.8|193649.8|40
1727201450000|2024-09-24 18:10:50|193778.4|193653.4|193775.8|193650.8|193783.2|193658.2|193772.6|193647.6|37
1727201460000|2024-09-24 18:11:00|193779.3|193654.3|193781.7|193656.7|193782.6|193657.6|193773.5|193648.5|35
1727201470000|2024-09-24 18:11:10|193777.7|193652.7|193771.2|193646.2|193783|193658|193770.7|193645.7|33
1727201480000|2024-09-24 18:11:20|193771|193646|193729.4|193604.4|193774.9|193649.9|193727.4|193602.4|26
1727201490000|2024-09-24 18:11:30|193729.3|193604.3|193728.5|193603.5|193734.5|193609.5|193728.3|193603.3|23
1727201500000|2024-09-24 18:11:40|193731.1|193606.1|193731.8|193606.8|193735.7|193610.7|193728|193603|28
1727201510000|2024-09-24 18:11:50|193731.7|193606.7|193728.8|193603.8|193734.9|193609.9|193724.9|193599.9|27
1727201520000|2024-09-24 18:12:00|193731|193606|193644.6|193594.6|193748.5|193623.5|193644.6|193594.6|34
1727201530000|2024-09-24 18:12:10|193652.4|193602.4|193676.3|193551.3|193677.9|193602.4|193643.1|193547.4|31
1727201540000|2024-09-24 18:12:20|193674.5|193549.5|193678.7|193553.7|193682|193557|193673.8|193548.8|23
1727201550000|2024-09-24 18:12:30|193677|193552|193679|193554|193684.4|193559.4|193676|193551|16
1727201560000|2024-09-24 18:12:40|193676.9|193551.9|193623.4|193498.4|193680|193575.3|193597.8|193498.4|14
1727201570000|2024-09-24 18:12:50|193624.6|193499.6|193623.3|193498.3|193626.2|193501.2|193618.5|193493.5|24
1727201580000|2024-09-24 18:13:00|193627.5|193502.5|193619.2|193494.2|193627.5|193502.5|193619.2|193494.2|20
1727201590000|2024-09-24 18:13:10|193619.8|193494.8|193612.3|193487.3|193619.8|193494.8|193612.2|193487.2|14
1727201600000|2024-09-24 18:13:20|193614.2|193489.2|193612.3|193487.3|193616|193491|193612|193487|10
1727201610000|2024-09-24 18:13:30|193616.5|193491.5|193614.5|193489.5|193618.2|193493.2|193610.8|193485.8|26
1727201620000|2024-09-24 18:13:40|193614|193489|193619.4|193494.4|193619.4|193494.4|193609.4|193484.4|17
1727201630000|2024-09-24 18:13:50|193615.4|193490.4|193615.4|193490.4|193619.2|193494.2|193598.9|193473.9|20
1727201640000|2024-09-24 18:14:00|193614.6|193489.6|193615|193490|193615.2|193490.2|193612.5|193487.5|8
1727201650000|2024-09-24 18:14:10|193614.4|193489.4|193614.4|193489.4|193616.9|193491.9|193614.2|193489.2|18
1727201660000|2024-09-24 18:14:20|193616.2|193491.2|193609.5|193484.5|193616.2|193491.2|193609.5|193484.5|7
1727201670000|2024-09-24 18:14:30|193611.6|193486.6|193611.9|193486.9|193611.9|193486.9|193611.6|193486.6|2
1727201680000|2024-09-24 18:14:40|193616.1|193491.1|193613.7|193488.7|193616.1|193491.1|193613.2|193488.2|4
1727201690000|2024-09-24 18:14:50|193613.4|193488.4|193608.5|193483.5|193613.4|193488.4|193608.5|193483.5|3
1727201700000|2024-09-24 18:15:00|193610.2|193485.2|193609.1|193484.1|193618.7|193493.7|193609.1|193484.1|9
1727201710000|2024-09-24 18:15:10|193611|193486|193627.6|193502.6|193629|193504|193602.3|193477.3|17
1727201720000|2024-09-24 18:15:20|193627.8|193502.8|193625.4|193500.4|193629|193504|193621.5|193496.5|16
1727201730000|2024-09-24 18:15:30|193622.2|193497.2|193629|193504|193631.3|193506.3|193622.2|193497.2|11
1727201740000|2024-09-24 18:15:40|193633.7|193508.7|193649.5|193524.5|193657.2|193532.2|193629.5|193504.5|25
1727201750000|2024-09-24 18:15:50|193648.8|193523.8|193640|193515|193649.1|193524.1|193633.6|193508.6|18
1727201760000|2024-09-24 18:16:00|193637.4|193512.4|193635.3|193510.3|193638.1|193513.1|193632.6|193507.6|12
1727201770000|2024-09-24 18:16:10|193635.8|193510.8|193633.5|193508.5|193635.8|193544.1|193594.1|193506.1|8
1727201780000|2024-09-24 18:16:20|193632.4|193507.4|193583.6|193458.6|193632.4|193507.4|193578.1|193453.1|22
1727201790000|2024-09-24 18:16:30|193579.9|193454.9|193588.5|193463.5|193588.5|193463.5|193579.9|193454.9|28
1727201800000|2024-09-24 18:16:40|193587.1|193462.1|193586|193461|193589.3|193464.3|193584|193459|18
1727201810000|2024-09-24 18:16:50|193587.7|193462.7|193632.4|193507.4|193642|193517|193584.5|193459.5|17
1727201820000|2024-09-24 18:17:00|193630.5|193505.5|193644.3|193519.3|193644.3|193519.3|193621.3|193496.3|15
1727201830000|2024-09-24 18:17:10|193646.1|193521.1|193668.6|193543.6|193671.2|193546.2|193641.7|193516.7|14
1727201840000|2024-09-24 18:17:20|193676.2|193551.2|193677.1|193552.1|193679.2|193554.2|193672.3|193547.3|15
1727201850000|2024-09-24 18:17:30|193678.7|193553.7|193669.5|193544.5|193680.3|193555.3|193668.1|193543.1|19
1727201860000|2024-09-24 18:17:40|193669|193544|193666.6|193541.6|193670.7|193545.7|193666.6|193541.6|7
1727201870000|2024-09-24 18:17:50|193665.2|193540.2|193642.6|193517.6|193666.2|193541.2|193642.6|193517.6|17
1727201880000|2024-09-24 18:18:00|193642.8|193517.8|193644.4|193519.4|193644.4|193519.4|193640.7|193515.7|17
1727201890000|2024-09-24 18:18:10|193643.2|193518.2|193648.2|193523.2|193648.9|193523.9|193642.2|193517.2|13
1727201900000|2024-09-24 18:18:20|193649.2|193524.2|193650|193525|193650|193525|193644.2|193519.2|26
1727201910000|2024-09-24 18:18:30|193649.3|193524.3|193649.6|193524.6|193650.8|193525.8|193649.1|193524.1|8
1727201920000|2024-09-24 18:18:40|193648.5|193523.5|193644.5|193519.5|193648.5|193523.5|193641.3|193516.3|9
1727201930000|2024-09-24 18:18:50|193643.9|193518.9|193615.6|193490.6|193645.7|193523.2|193573.2|193484.9|18
1727201940000|2024-09-24 18:19:00|193613.8|193488.8|193557.8|193507.8|193615.3|193516.4|193557.6|193460.6|29
1727201950000|2024-09-24 18:19:10|193617.9|193492.9|193620.9|193495.9|193620.9|193495.9|193609.7|193484.7|24
1727201960000|2024-09-24 18:19:20|193636.1|193511.1|193641.1|193516.1|193643.7|193518.7|193629.4|193504.4|18
1727201970000|2024-09-24 18:19:30|193643.5|193518.5|193632.9|193507.9|193643.5|193518.5|193632.1|193507.1|13
1727201980000|2024-09-24 18:19:40|193631.6|193506.6|193616.4|193491.4|193631.6|193506.6|193607.3|193482.3|24
1727201990000|2024-09-24 18:19:50|193611.5|193486.5|193635|193510|193635|193510|193611.5|193486.5|29
1727202000000|2024-09-24 18:20:00|193641.6|193516.6|193640.6|193515.6|193649.1|193524.1|193639.1|193514.1|26
1727202010000|2024-09-24 18:20:10|193646.6|193521.6|193624.9|193499.9|193646.6|193521.6|193618.4|193493.4|29
1727202020000|2024-09-24 18:20:20|193624.7|193499.7|193621.7|193496.7|193628.3|193503.3|193619.8|193494.8|25
1727202030000|2024-09-24 18:20:30|193619.4|193494.4|193565.1|193440.1|193626.5|193501.5|193564.6|193439.6|21
1727202040000|2024-09-24 18:20:40|193566.7|193441.7|193561.1|193436.1|193582.1|193457.1|193558.3|193433.3|19
1727202050000|2024-09-24 18:20:50|193561|193436|193563.7|193438.7|193565|193440|193561|193436|6
1727202060000|2024-09-24 18:21:00|193562.4|193437.4|193562.2|193437.2|193563|193438|193560.8|193435.8|13
1727202070000|2024-09-24 18:21:10|193560.7|193435.7|193559.4|193434.4|193562.4|193437.4|193557.5|193432.5|7
1727202080000|2024-09-24 18:21:20|193559.2|193434.2|193559.7|193434.7|193560.9|193435.9|193557.9|193432.9|7
1727202090000|2024-09-24 18:21:30|193557.5|193432.5|193552.7|193427.7|193557.5|193432.5|193548.7|193423.7|30
1727202100000|2024-09-24 18:21:40|193552.5|193427.5|193546.8|193421.8|193555.2|193430.2|193546.8|193421.8|26
1727202110000|2024-09-24 18:21:50|193547.9|193422.9|193502.9|193377.9|193550.5|193425.5|193499.9|193374.9|22
1727202120000|2024-09-24 18:22:00|193501.8|193376.8|193508.6|193383.6|193508.6|193383.6|193500|193375|35
1727202130000|2024-09-24 18:22:10|193504.8|193379.8|193508.1|193383.1|193510.3|193385.3|193503|193378|29
1727202140000|2024-09-24 18:22:20|193506.4|193381.4|193505.7|193380.7|193507.6|193382.6|193501.7|193376.7|34
1727202150000|2024-09-24 18:22:30|193507.6|193382.6|193545.4|193420.4|193549.7|193424.7|193504.4|193379.4|30
1727202160000|2024-09-24 18:22:40|193549.1|193424.1|193546.5|193421.5|193551.3|193426.3|193539.7|193414.7|37
1727202170000|2024-09-24 18:22:50|193543.3|193418.3|193546.2|193421.2|193550.6|193425.6|193543.3|193418.3|35
1727202180000|2024-09-24 18:23:00|193545.1|193420.1|193547.7|193422.7|193550.6|193425.6|193545.1|193420.1|25
1727202190000|2024-09-24 18:23:10|193547.8|193422.8|193551.7|193426.7|193554.3|193429.3|193544.3|193419.3|35
1727202200000|2024-09-24 18:23:20|193553.8|193428.8|193552.1|193427.1|193554.9|193429.9|193545.5|193420.5|39
1727202210000|2024-09-24 18:23:30|193550.3|193425.3|193552.6|193427.6|193554.5|193429.5|193546|193421|40
1727202220000|2024-09-24 18:23:40|193552.2|193427.2|193548.7|193423.7|193555.3|193430.3|193546.1|193421.1|40
1727202230000|2024-09-24 18:23:50|193541.4|193416.4|193509.6|193384.6|193555.8|193430.8|193508.7|193383.7|39
1727202240000|2024-09-24 18:24:00|193507.3|193382.3|193496.7|193371.7|193512.2|193387.2|193480.2|193355.2|30
1727202250000|2024-09-24 18:24:10|193497|193372|193500.1|193375.1|193503.2|193378.2|193496.9|193371.9|15
1727202260000|2024-09-24 18:24:20|193501|193376|193487.5|193362.5|193501.7|193376.7|193481.8|193356.8|31
1727202270000|2024-09-24 18:24:30|193487.6|193362.6|193488.5|193363.5|193492.1|193367.1|193484.3|193359.3|21
1727202280000|2024-09-24 18:24:40|193495.8|193370.8|193504.1|193379.1|193504.1|193379.1|193494.8|193369.8|28
1727202290000|2024-09-24 18:24:50|193496.6|193371.6|193492.7|193367.7|193501|193376|193492.6|193367.6|23
1727202300000|2024-09-24 18:25:00|193494|193369|193484|193359|193494|193369|193481.8|193356.8|33
1727202310000|2024-09-24 18:25:10|193484.1|193359.1|193479|193354|193494.8|193369.8|193478|193353|32
1727202320000|2024-09-24 18:25:20|193478.4|193353.4|193483.8|193358.8|193493.7|193368.7|193476.7|193351.7|33
1727202330000|2024-09-24 18:25:30|193481.4|193356.4|193487.2|193362.2|193490.7|193365.7|193478.6|193353.6|39
1727202340000|2024-09-24 18:25:40|193489.2|193364.2|193490.9|193365.9|193491.8|193366.8|193484.2|193359.2|34
1727202350000|2024-09-24 18:25:50|193489.7|193364.7|193501.6|193376.6|193501.8|193376.8|193488.1|193363.1|21
1727202360000|2024-09-24 18:26:00|193502.8|193377.8|193463.9|193413.9|193506.5|193419.6|193463.3|193374.8|29
1727202370000|2024-09-24 18:26:10|193463.6|193413.6|193465.3|193415.3|193468.5|193418.5|193462.8|193412.8|28
1727202380000|2024-09-24 18:26:20|193465.2|193415.2|193501.8|193376.8|193505.1|193421.4|193463.9|193376.6|20
1727202390000|2024-09-24 18:26:30|193504.9|193379.9|193509.5|193384.5|193509.5|193384.5|193502|193377|24
1727202400000|2024-09-24 18:26:40|193503.9|193378.9|193504.2|193379.2|193509.4|193384.4|193500.7|193375.7|24
1727202410000|2024-09-24 18:26:50|193506.9|193381.9|193504.9|193379.9|193509.4|193384.4|193503.7|193378.7|26
1727202420000|2024-09-24 18:27:00|193506.9|193381.9|193505.9|193380.9|193507.9|193382.9|193503.3|193378.3|27
1727202430000|2024-09-24 18:27:10|193507.3|193382.3|193472.7|193347.7|193507.6|193382.6|193465.1|193340.1|28
1727202440000|2024-09-24 18:27:20|193473.2|193348.2|193474|193349|193474.9|193387.5|193431.8|193344.5|31
1727202450000|2024-09-24 18:27:30|193472.5|193347.5|193471.9|193346.9|193475.6|193388|193432.7|193342.3|37
1727202460000|2024-09-24 18:27:40|193473.4|193348.4|193494.8|193369.8|193495.1|193370.1|193470.4|193345.4|38
1727202470000|2024-09-24 18:27:50|193499.1|193374.1|193496.2|193371.2|193501.9|193376.9|193484.8|193359.8|31
1727202480000|2024-09-24 18:28:00|193493.6|193368.6|193475.6|193350.6|193501.8|193376.8|193472.8|193347.8|31
1727202490000|2024-09-24 18:28:10|193474|193349|193475.5|193350.5|193478.9|193353.9|193471.6|193346.6|37
1727202500000|2024-09-24 18:28:20|193476.9|193351.9|193447.6|193322.6|193477.5|193352.5|193444.5|193319.5|33
1727202510000|2024-09-24 18:28:30|193448.8|193323.8|193489.3|193364.3|193489.5|193397.9|193431.4|193322.5|33
1727202520000|2024-09-24 18:28:40|193486|193361|193461.7|193336.7|193489.6|193364.6|193461.7|193336.7|37
1727202530000|2024-09-24 18:28:50|193460.3|193335.3|193472|193347|193474.8|193349.8|193460.3|193335.3|17
1727202540000|2024-09-24 18:29:00|193467|193342|193483|193358|193498.4|193373.4|193466.3|193341.3|23
1727202550000|2024-09-24 18:29:10|193484.9|193359.9|193481.3|193356.3|193484.9|193359.9|193480|193355|21
1727202560000|2024-09-24 18:29:20|193486.4|193361.4|193505.2|193380.2|193506.8|193381.8|193486.4|193361.4|34
1727202570000|2024-09-24 18:29:30|193504.5|193379.5|193489.7|193364.7|193506.4|193381.4|193489.7|193364.7|27
1727202580000|2024-09-24 18:29:40|193489.6|193364.6|193491.5|193366.5|193494|193369|193485.8|193360.8|40
1727202590000|2024-09-24 18:29:50|193488.7|193363.7|193467.7|193342.7|193492.9|193367.9|193464.5|193339.5|40
1727202600000|2024-09-24 18:30:00|193469.1|193344.1|193498|193373|193498|193373|193467.8|193342.8|34
1727202610000|2024-09-24 18:30:10|193497.3|193372.3|193569.5|193444.5|193575|193450|193494.8|193369.8|34
1727202620000|2024-09-24 18:30:20|193567.6|193442.6|193613.1|193488.1|193622.4|193497.4|193567.6|193442.6|29
1727202630000|2024-09-24 18:30:30|193613.2|193488.2|193610.1|193485.1|193625.6|193500.6|193610.1|193485.1|30
1727202640000|2024-09-24 18:30:40|193605.9|193480.9|193618.9|193493.9|193618.9|193493.9|193605.6|193480.6|34
1727202650000|2024-09-24 18:30:50|193619|193494|193624|193499|193624.7|193499.7|193612.1|193487.1|16
1727202660000|2024-09-24 18:31:00|193622.6|193497.6|193624.4|193499.4|193626.9|193501.9|193619.7|193494.7|18
1727202670000|2024-09-24 18:31:10|193622.7|193497.7|193619.9|193494.9|193626.8|193501.8|193619.9|193494.9|8
1727202680000|2024-09-24 18:31:20|193619.7|193494.7|193619.7|193494.7|193619.7|193494.7|193619.7|193494.7|1
1727202690000|2024-09-24 18:31:30|193618.5|193493.5|193620.4|193495.4|193621.2|193496.2|193618.1|193493.1|5
1727202700000|2024-09-24 18:31:40|193618.9|193493.9|193617.9|193492.9|193620.9|193495.9|193617.9|193492.9|4
1727202710000|2024-09-24 18:31:50|193619.1|193494.1|193616.3|193491.3|193619.1|193494.1|193614.2|193489.2|8
1727202720000|2024-09-24 18:32:00|193617.7|193492.7|193625.7|193500.7|193626.2|193501.2|193614|193489|15
1727202730000|2024-09-24 18:32:10|193626|193501|193626.9|193501.9|193629.4|193504.4|193625.7|193500.7|18
1727202740000|2024-09-24 18:32:20|193626.6|193501.6|193626.6|193501.6|193627.3|193502.3|193626.6|193501.6|8
1727202750000|2024-09-24 18:32:30|193622.7|193497.7|193622.8|193497.8|193625.1|193500.1|193622.7|193497.7|6
1727202760000|2024-09-24 18:32:40|193624|193499|193619.8|193494.8|193624.5|193499.5|193619.6|193494.6|10
1727202770000|2024-09-24 18:32:50|193618.5|193493.5|193618.5|193493.5|193618.5|193493.5|193618.5|193493.5|1
1727202780000|2024-09-24 18:33:00|193616.7|193491.7|193619.2|193494.2|193622.9|193497.9|193616.7|193491.7|11
1727202790000|2024-09-24 18:33:10|193618.1|193493.1|193613.1|193488.1|193618.1|193493.1|193613.1|193488.1|12
1727202800000|2024-09-24 18:33:20|193613.7|193488.7|193615.2|193490.2|193619.8|193494.8|193613.2|193488.2|17
1727202810000|2024-09-24 18:33:30|193616.7|193491.7|193619.1|193494.1|193623|193498|193612.9|193487.9|12
1727202820000|2024-09-24 18:33:40|193619.2|193494.2|193620.4|193495.4|193620.4|193495.4|193612.6|193487.6|16
1727202830000|2024-09-24 18:33:50|193619.7|193494.7|193618.8|193493.8|193621.8|193496.8|193617.2|193492.2|10
1727202840000|2024-09-24 18:34:00|193617.4|193492.4|193619.1|193494.1|193621|193496|193616.1|193491.1|23
1727202850000|2024-09-24 18:34:10|193618.9|193493.9|193615.7|193490.7|193618.9|193493.9|193612.4|193487.4|24
1727202860000|2024-09-24 18:34:20|193613.8|193488.8|193613.5|193488.5|193617.4|193492.4|193611.2|193486.2|38
1727202870000|2024-09-24 18:34:30|193615.9|193490.9|193603|193478|193615.9|193490.9|193595.9|193470.9|22
1727202880000|2024-09-24 18:34:40|193602.2|193477.2|193600.6|193475.6|193603.1|193478.1|193596.1|193471.1|25
1727202890000|2024-09-24 18:34:50|193598.5|193473.5|193597.8|193472.8|193598.5|193473.5|193597.7|193472.7|3
1727202900000|2024-09-24 18:35:00|193598.2|193473.2|193599.3|193474.3|193599.3|193474.3|193596.9|193471.9|6
1727202910000|2024-09-24 18:35:10|193600.7|193475.7|193553.8|193428.8|193600.7|193475.7|193553.6|193428.6|14
1727202920000|2024-09-24 18:35:20|193553.7|193428.7|193550.7|193425.7|193557.6|193432.6|193547.1|193422.1|25
1727202930000|2024-09-24 18:35:30|193548.9|193423.9|193553.5|193428.5|193554.1|193429.1|193538.5|193413.5|16
1727202940000|2024-09-24 18:35:40|193553.7|193428.7|193549.9|193424.9|193553.7|193428.7|193541.6|193416.6|10
1727202950000|2024-09-24 18:35:50|193550.2|193425.2|193551.7|193426.7|193553.1|193428.1|193547|193422|9
1727202960000|2024-09-24 18:36:00|193545.1|193420.1|193542.8|193417.8|193550.8|193425.8|193540.9|193415.9|10
1727202970000|2024-09-24 18:36:10|193542.2|193417.2|193549.2|193424.2|193554.9|193429.9|193537.5|193412.5|18
1727202980000|2024-09-24 18:36:20|193551.6|193426.6|193547|193422|193551.6|193426.6|193545.8|193420.8|12
1727202990000|2024-09-24 18:36:30|193546.6|193421.6|193547.1|193422.1|193549.7|193424.7|193542.2|193417.2|17
1727203000000|2024-09-24 18:36:40|193546.6|193421.6|193553.4|193428.4|193555.5|193430.5|193546.6|193421.6|19
1727203010000|2024-09-24 18:36:50|193552|193427|193554.2|193429.2|193555.2|193430.2|193547.3|193422.3|29
1727203020000|2024-09-24 18:37:00|193552.1|193427.1|193553|193428|193554.4|193429.4|193547.1|193422.1|21
1727203030000|2024-09-24 18:37:10|193554.3|193429.3|193554.4|193429.4|193555.7|193430.7|193550.7|193425.7|22
1727203040000|2024-09-24 18:37:20|193554.6|193429.6|193554.5|193429.5|193554.6|193429.6|193553|193428|9
1727203050000|2024-09-24 18:37:30|193554.7|193429.7|193555.4|193430.4|193555.4|193430.4|193552.3|193427.3|19
1727203060000|2024-09-24 18:37:40|193556|193431|193547.1|193422.1|193556|193431|193536|193411|35
1727203070000|2024-09-24 18:37:50|193548.8|193423.8|193548.6|193423.6|193549.7|193424.7|193541.5|193416.5|25
1727203080000|2024-09-24 18:38:00|193549.8|193424.8|193548.2|193423.2|193549.8|193424.8|193540.1|193415.1|31
1727203090000|2024-09-24 18:38:10|193546.9|193421.9|193549.7|193424.7|193550.6|193425.6|193543|193418|32
1727203100000|2024-09-24 18:38:20|193548.9|193423.9|193549.9|193424.9|193552.2|193427.2|193545.3|193420.3|25
1727203110000|2024-09-24 18:38:30|193548.4|193423.4|193552.1|193427.1|193552.1|193427.1|193543.1|193418.1|31
1727203120000|2024-09-24 18:38:40|193551.7|193426.7|193632.2|193507.2|193632.2|193507.2|193551.3|193426.3|19
1727203130000|2024-09-24 18:38:50|193631.9|193506.9|193628.7|193503.7|193632.2|193507.2|193628.1|193503.1|11
1727203140000|2024-09-24 18:39:00|193625.1|193500.1|193617.5|193492.5|193625.1|193500.1|193617.5|193492.5|11
1727203150000|2024-09-24 18:39:10|193617.7|193492.7|193605.9|193480.9|193617.7|193492.7|193601.9|193476.9|14
1727203160000|2024-09-24 18:39:20|193612.9|193487.9|193618.6|193493.6|193618.6|193493.6|193607.3|193482.3|24
1727203170000|2024-09-24 18:39:30|193611.7|193486.7|193612.2|193487.2|193620.2|193495.2|193606.4|193481.4|30
1727203180000|2024-09-24 18:39:40|193611.2|193486.2|193609.2|193484.2|193617.4|193492.4|193609.2|193484.2|16
1727203190000|2024-09-24 18:39:50|193609.6|193484.6|193617|193492|193617|193492|193608.8|193483.8|21
1727203200000|2024-09-24 18:40:00|193612.3|193487.3|193617.2|193492.2|193617.2|193492.2|193612.1|193487.1|16
1727203210000|2024-09-24 18:40:10|193617.4|193492.4|193617.4|193492.4|193617.4|193492.4|193617.4|193492.4|1
1727203230000|2024-09-24 18:40:30|193618|193493|193617.1|193492.1|193618|193493|193617.1|193492.1|2
1727203240000|2024-09-24 18:40:40|193619|193494|193623.6|193498.6|193623.8|193498.8|193619|193494|7
1727203250000|2024-09-24 18:40:50|193624.8|193499.8|193622.9|193497.9|193624.8|193499.8|193622.9|193497.9|2
1727203260000|2024-09-24 18:41:00|193624.2|193499.2|193623.8|193498.8|193624.2|193499.2|193623.8|193498.8|2
1727203270000|2024-09-24 18:41:10|193624.1|193499.1|193619.5|193494.5|193624.1|193499.1|193618.2|193493.2|17
1727203280000|2024-09-24 18:41:20|193620.7|193495.7|193618|193493|193621.1|193496.1|193617.2|193492.2|18
1727203290000|2024-09-24 18:41:30|193618.4|193493.4|193621.1|193496.1|193621.1|193496.1|193617.1|193492.1|27
1727203300000|2024-09-24 18:41:40|193620.1|193495.1|193613.6|193488.6|193629|193504|193613.6|193488.6|8
1727203310000|2024-09-24 18:41:50|193621|193496|193656.5|193531.5|193658|193533|193613.6|193488.6|12
1727203320000|2024-09-24 18:42:00|193658|193533|193667.6|193542.6|193671.2|193546.2|193656.6|193531.6|19
1727203330000|2024-09-24 18:42:10|193667.8|193542.8|193659.9|193534.9|193667.8|193542.8|193659.5|193534.5|6
1727203340000|2024-09-24 18:42:20|193660|193535|193628.2|193503.2|193660|193535|193625.9|193500.9|6
1727203350000|2024-09-24 18:42:30|193627.3|193502.3|193627.5|193502.5|193633.2|193508.2|193627.3|193502.3|6
1727203360000|2024-09-24 18:42:40|193627.2|193502.2|193626|193501|193627.5|193502.5|193625.7|193500.7|6
1727203370000|2024-09-24 18:42:50|193627|193502|193650.7|193525.7|193652.1|193527.1|193627|193502|23
1727203380000|2024-09-24 18:43:00|193655.3|193530.3|193656.1|193531.1|193658.1|193533.1|193651.7|193526.7|20
1727203390000|2024-09-24 18:43:10|193656.5|193531.5|193659.3|193534.3|193663.3|193538.3|193656.5|193531.5|15
1727203400000|2024-09-24 18:43:20|193656.7|193531.7|193656.2|193531.2|193656.7|193531.7|193649.8|193524.8|15
1727203410000|2024-09-24 18:43:30|193655|193530|193653.9|193528.9|193655.9|193530.9|193648.7|193523.7|12
1727203420000|2024-09-24 18:43:40|193655.1|193530.1|193614.4|193489.4|193655.4|193530.4|193606.3|193481.3|28
1727203430000|2024-09-24 18:43:50|193614.3|193489.3|193615.4|193490.4|193618.5|193493.5|193611.4|193486.4|15
1727203440000|2024-09-24 18:44:00|193616.4|193491.4|193613.5|193488.5|193616.7|193491.7|193609.7|193484.7|24
1727203450000|2024-09-24 18:44:10|193611.5|193486.5|193616.7|193491.7|193619.5|193494.5|193611.5|193486.5|38
1727203460000|2024-09-24 18:44:20|193617.7|193492.7|193615.5|193490.5|193618|193493|193610.8|193485.8|27
1727203470000|2024-09-24 18:44:30|193614.1|193489.1|193615.6|193490.6|193617.4|193492.4|193610.9|193485.9|28
1727203480000|2024-09-24 18:44:40|193616.6|193491.6|193617.2|193492.2|193617.2|193492.2|193614.9|193489.9|6
1727203490000|2024-09-24 18:44:50|193614.9|193489.9|193615|193490|193616|193491|193612.6|193487.6|12
1727203500000|2024-09-24 18:45:00|193613.5|193488.5|193572.3|193447.3|193622.2|193497.2|193572.3|193447.3|36
1727203510000|2024-09-24 18:45:10|193573.8|193448.8|193575.5|193450.5|193583.9|193458.9|193564.6|193439.6|31
1727203520000|2024-09-24 18:45:20|193574.6|193449.6|193572.4|193447.4|193577|193477.5|193527.5|193443.1|21
1727203530000|2024-09-24 18:45:30|193566.3|193441.3|193573.8|193448.8|193578|193453|193566.3|193441.3|28
1727203540000|2024-09-24 18:45:40|193527.3|193477.3|193543.5|193418.5|193577.3|193477.3|193508.9|193417.5|33
1727203550000|2024-09-24 18:45:50|193544.8|193419.8|193550.2|193425.2|193550.9|193425.9|193540.3|193415.3|33
1727203560000|2024-09-24 18:46:00|193552.6|193427.6|193555.3|193430.3|193557|193432|193541.4|193416.4|26
1727203570000|2024-09-24 18:46:10|193555|193430|193552|193427|193560.9|193435.9|193548.5|193423.5|33
1727203580000|2024-09-24 18:46:20|193551.6|193426.6|193547.5|193422.5|193558.3|193433.3|193543.7|193418.7|39
1727203590000|2024-09-24 18:46:30|193547.1|193422.1|193540.5|193415.5|193554.4|193429.4|193540.5|193415.5|37
1727203600000|2024-09-24 18:46:40|193547.2|193422.2|193551.3|193426.3|193551.3|193426.3|193540.6|193415.6|39
1727203610000|2024-09-24 18:46:50|193547.9|193422.9|193607.1|193482.1|193618.1|193521.5|193547.6|193422.6|36
1727203620000|2024-09-24 18:47:00|193605.4|193480.4|193602.5|193477.5|193612.9|193487.9|193601.5|193476.5|39
1727203630000|2024-09-24 18:47:10|193604.3|193479.3|193601.9|193476.9|193609.3|193484.3|193599.7|193474.7|38
1727203640000|2024-09-24 18:47:20|193600.6|193475.6|193600.9|193475.9|193608.5|193483.5|193597.5|193472.5|31
1727203650000|2024-09-24 18:47:30|193600.7|193475.7|193616.3|193491.3|193619.5|193494.5|193600.7|193475.7|40
1727203660000|2024-09-24 18:47:40|193615.1|193490.1|193616.1|193491.1|193624.9|193499.9|193613.3|193488.3|25
1727203670000|2024-09-24 18:47:50|193616.6|193491.6|193616.2|193491.2|193618.5|193493.5|193614.6|193489.6|13
1727203680000|2024-09-24 18:48:00|193617.2|193492.2|193616.6|193491.6|193628.2|193538|193585|193489.6|23
1727203690000|2024-09-24 18:48:10|193617.5|193492.5|193618.9|193493.9|193621.1|193496.1|193612.4|193487.4|18
1727203700000|2024-09-24 18:48:20|193615.9|193490.9|193617.5|193492.5|193628.3|193503.3|193615.9|193490.9|38
1727203710000|2024-09-24 18:48:30|193620.8|193495.8|193629.9|193504.9|193630|193505|193615.8|193490.8|38
1727203720000|2024-09-24 18:48:40|193620.8|193495.8|193628.3|193503.3|193629.9|193541.1|193587.6|193495.3|37
1727203730000|2024-09-24 18:48:50|193627.5|193502.5|193621.9|193496.9|193628.2|193540.2|193588.8|193496.4|32
1727203740000|2024-09-24 18:49:00|193586.5|193536.5|193624.6|193499.6|193625.8|193536.5|193584|193493.6|23
1727203750000|2024-09-24 18:49:10|193625.7|193500.7|193623.3|193498.3|193626.2|193536.9|193586.9|193493.9|25
1727203760000|2024-09-24 18:49:20|193619.4|193494.4|193620.1|193495.1|193623.7|193542.3|193584.8|193487.8|25
1727203770000|2024-09-24 18:49:30|193619.6|193494.6|193618.9|193493.9|193626.1|193501.1|193617.7|193492.7|23
1727203780000|2024-09-24 18:49:40|193617.9|193492.9|193617.9|193492.9|193627.8|193533.2|193578.6|193491.5|22
1727203790000|2024-09-24 18:49:50|193618.3|193493.3|193619.5|193494.5|193627.5|193542.1|193580.8|193493.3|30
1727203800000|2024-09-24 18:50:00|193621.3|193496.3|193622|193497|193624.9|193499.9|193614.2|193489.2|23
1727203810000|2024-09-24 18:50:10|193623|193498|193543.6|193418.6|193627.4|193502.4|193543.6|193418.6|34
1727203820000|2024-09-24 18:50:20|193540.5|193415.5|193538.9|193413.9|193540.5|193415.5|193535.4|193410.4|8
1727203830000|2024-09-24 18:50:30|193537.4|193412.4|193531.8|193406.8|193541.7|193416.7|193525.8|193400.8|17
1727203840000|2024-09-24 18:50:40|193527.9|193402.9|193494.8|193369.8|193527.9|193402.9|193489.9|193364.9|19
1727203850000|2024-09-24 18:50:50|193497.9|193372.9|193495.7|193370.7|193499.1|193374.1|193490.8|193365.8|20
1727203860000|2024-09-24 18:51:00|193496.5|193371.5|193496.9|193371.9|193499.6|193374.6|193492.9|193367.9|10
1727203870000|2024-09-24 18:51:10|193500.4|193375.4|193498.2|193373.2|193502.7|193377.7|193496.4|193371.4|18
1727203880000|2024-09-24 18:51:20|193501|193376|193502.9|193377.9|193507.1|193382.1|193497.1|193372.1|36
1727203890000|2024-09-24 18:51:30|193503|193378|193494.4|193369.4|193503.9|193378.9|193491.5|193366.5|19
1727203900000|2024-09-24 18:51:40|193497.8|193372.8|193490.2|193365.2|193500|193375|193479.5|193354.5|32
1727203910000|2024-09-24 18:51:50|193484.1|193359.1|193450.2|193325.2|193496.2|193371.2|193444.7|193319.7|31
1727203920000|2024-09-24 18:52:00|193450.6|193325.6|193407|193282|193452.6|193327.6|193395.9|193270.9|34
1727203930000|2024-09-24 18:52:10|193409.3|193284.3|193415.2|193290.2|193416.3|193291.3|193407.8|193282.8|29
1727203940000|2024-09-24 18:52:20|193415.1|193290.1|193423.3|193298.3|193423.3|193298.3|193414.6|193289.6|22
1727203950000|2024-09-24 18:52:30|193422.3|193297.3|193415.7|193290.7|193422.3|193297.3|193411.5|193286.5|35
1727203960000|2024-09-24 18:52:40|193415.2|193290.2|193414.2|193289.2|193420|193295|193412.5|193287.5|37
1727203970000|2024-09-24 18:52:50|193415|193290|193420.8|193295.8|193420.8|193295.8|193413.5|193288.5|39
1727203980000|2024-09-24 18:53:00|193446.4|193321.4|193442.5|193317.5|193447.5|193322.5|193441.7|193316.7|13
1727203990000|2024-09-24 18:53:10|193443.2|193318.2|193444|193319|193444.5|193319.5|193443.2|193318.2|6
1727204000000|2024-09-24 18:53:20|193442.9|193317.9|193430.1|193305.1|193444.2|193319.2|193427.2|193302.2|25
1727204010000|2024-09-24 18:53:30|193430.3|193305.3|193427.4|193302.4|193432.2|193307.2|193424.1|193299.1|39
1727204020000|2024-09-24 18:53:40|193427.2|193302.2|193414|193289|193430.9|193305.9|193413.4|193288.4|30
1727204030000|2024-09-24 18:53:50|193413.7|193288.7|193413.8|193288.8|193416|193291|193411.4|193286.4|31
1727204040000|2024-09-24 18:54:00|193413.1|193288.1|193395.5|193270.5|193419.3|193294.3|193390.6|193265.6|22
1727204050000|2024-09-24 18:54:10|193390|193265|193407.6|193282.6|193408.8|193283.8|193390|193265|19
1727204060000|2024-09-24 18:54:20|193407.5|193282.5|193411.4|193286.4|193411.8|193286.8|193400.4|193275.4|20
1727204070000|2024-09-24 18:54:30|193408.8|193283.8|193450.6|193325.6|193457|193378.8|193408.8|193283.8|28
1727204080000|2024-09-24 18:54:40|193451.1|193326.1|193424.7|193299.7|193458.7|193333.7|193423.5|193298.5|26
1727204090000|2024-09-24 18:54:50|193424.9|193299.9|193425.6|193300.6|193431.5|193306.5|193423.9|193298.9|22
1727204100000|2024-09-24 18:55:00|193423.7|193298.7|193420.4|193295.4|193426|193301|193414.7|193289.7|24
1727204110000|2024-09-24 18:55:10|193419.3|193294.3|193419.2|193294.2|193421.2|193296.2|193416.1|193291.1|12
1727204120000|2024-09-24 18:55:20|193419.9|193294.9|193420.6|193295.6|193433.9|193308.9|193418.3|193293.3|23
1727204130000|2024-09-24 18:55:30|193419.8|193294.8|193421.9|193296.9|193423.9|193298.9|193417.5|193292.5|26
1727204140000|2024-09-24 18:55:40|193423|193298|193421.1|193296.1|193426|193301|193416.2|193291.2|22
1727204150000|2024-09-24 18:55:50|193419.6|193294.6|193422.1|193297.1|193427.7|193302.7|193414.5|193289.5|25
1727204160000|2024-09-24 18:56:00|193419.1|193294.1|193425|193300|193426.2|193301.2|193415.3|193290.3|21
1727204170000|2024-09-24 18:56:10|193424|193299|193421.2|193296.2|193425.3|193300.3|193411.3|193286.3|27
1727204180000|2024-09-24 18:56:20|193423.6|193298.6|193362|193237|193423.6|193298.6|193362|193237|25
1727204190000|2024-09-24 18:56:30|193362.9|193237.9|193377.1|193252.1|193378.6|193253.6|193362.9|193237.9|23
1727204200000|2024-09-24 18:56:40|193376.8|193251.8|193378.3|193253.3|193379.7|193254.7|193370.5|193245.5|30
1727204210000|2024-09-24 18:56:50|193379.2|193254.2|193380.1|193255.1|193381.7|193256.7|193378.3|193253.3|18
1727204220000|2024-09-24 18:57:00|193379.1|193254.1|193378.1|193253.1|193380.4|193255.4|193375.6|193250.6|18
1727204230000|2024-09-24 18:57:10|193377.2|193252.2|193386.1|193261.1|193387.1|193262.1|193376.9|193251.9|14
1727204240000|2024-09-24 18:57:20|193387.2|193262.2|193409.5|193284.5|193413.8|193288.8|193387.2|193262.2|22
1727204250000|2024-09-24 18:57:30|193403.6|193278.6|193380.5|193255.5|193411.5|193286.5|193366.6|193241.6|24
1727204260000|2024-09-24 18:57:40|193375|193250|193344.6|193294.6|193382.2|193296.4|193338.6|193250|13
1727204270000|2024-09-24 18:57:50|193343.6|193293.6|193337.8|193287.8|193345|193295|193337.8|193287.8|18
1727204280000|2024-09-24 18:58:00|193344.3|193294.3|193400.7|193275.7|193409.7|193294.3|193336.9|193246.4|32
1727204290000|2024-09-24 18:58:10|193400|193275|193388.8|193263.8|193401.4|193276.4|193384|193259|31
1727204300000|2024-09-24 18:58:20|193387.6|193262.6|193388.3|193263.3|193389.7|193264.7|193385|193260|20
1727204310000|2024-09-24 18:58:30|193387.8|193262.8|193390.7|193265.7|193391.1|193266.1|193384.4|193259.4|29
1727204320000|2024-09-24 18:58:40|193389.6|193264.6|193389.1|193264.1|193390.4|193265.4|193386|193261|27
1727204330000|2024-09-24 18:58:50|193389.8|193264.8|193353.7|193228.7|193389.8|193264.8|193350.5|193225.5|23
1727204340000|2024-09-24 18:59:00|193352.8|193227.8|193348.1|193223.1|193352.8|193227.8|193313.4|193188.4|37
1727204350000|2024-09-24 18:59:10|193349|193224|193348|193223|193349|193224|193339.1|193214.1|34
1727204360000|2024-09-24 18:59:20|193345|193220|193329|193204|193347|193222|193328|193203|32
1727204370000|2024-09-24 18:59:30|193328.8|193203.8|193343|193218|193345.9|193220.9|193326.7|193201.7|27
1727204380000|2024-09-24 18:59:40|193341.6|193216.6|193373.9|193248.9|193376.8|193251.8|193341.6|193216.6|17
1727204390000|2024-09-24 18:59:50|193375.4|193250.4|193322.9|193197.9|193375.4|193250.4|193317.8|193192.8|23
1727204400000|2024-09-24 19:00:00|193322.6|193197.6|193342.1|193217.1|193346.2|193221.2|193322.6|193197.6|23
1727204410000|2024-09-24 19:00:10|193340.7|193215.7|193314.8|193189.8|193341.1|193216.1|193306.3|193181.3|24
1727204420000|2024-09-24 19:00:20|193313.3|193188.3|193388.8|193263.8|193391.1|193266.1|193313.3|193188.3|31
1727204430000|2024-09-24 19:00:30|193391.7|193266.7|193391.5|193266.5|193392.3|193267.3|193386.1|193261.1|33
1727204440000|2024-09-24 19:00:40|193388|193263|193389.4|193264.4|193391.3|193266.3|193387.4|193262.4|16
1727204450000|2024-09-24 19:00:50|193390.5|193265.5|193389.4|193264.4|193395.2|193270.2|193389.4|193264.4|22
1727204460000|2024-09-24 19:01:00|193391.2|193266.2|193397|193272|193398.1|193273.1|193389|193264|29
1727204470000|2024-09-24 19:01:10|193396|193271|193387.5|193262.5|193398.2|193273.2|193387.5|193262.5|38
1727204480000|2024-09-24 19:01:20|193389|193264|193392.9|193267.9|193399.4|193274.4|193388.5|193263.5|26
1727204490000|2024-09-24 19:01:30|193394.1|193269.1|193392.3|193267.3|193395.4|193270.4|193389.6|193264.6|38
1727204500000|2024-09-24 19:01:40|193390.7|193265.7|193393|193268|193395.9|193270.9|193390.6|193265.6|36
1727204510000|2024-09-24 19:01:50|193390.9|193265.9|193392.4|193267.4|193394|193269|193390.1|193265.1|40
1727204520000|2024-09-24 19:02:00|193393.3|193268.3|193354.9|193304.9|193393.3|193306|193351.8|193264|38
1727204530000|2024-09-24 19:02:10|193353.8|193303.8|193352.3|193302.3|193354.7|193304.7|193351.2|193301.2|25
1727204540000|2024-09-24 19:02:20|193353.3|193303.3|193318.8|193268.8|193354.4|193304.4|193317.2|193267.2|33
1727204550000|2024-09-24 19:02:30|193318.7|193268.7|193318.5|193268.5|193319|193269|193317.2|193267.2|15
1727204560000|2024-09-24 19:02:40|193317.2|193267.2|193318.4|193268.4|193319.6|193269.6|193316.5|193266.5|25
1727204570000|2024-09-24 19:02:50|193317.7|193267.7|193319|193269|193319.2|193269.2|193316.7|193266.7|25
1727204580000|2024-09-24 19:03:00|193318.2|193268.2|193289.1|193239.1|193321.4|193271.4|193280.3|193230.3|23
1727204590000|2024-09-24 19:03:10|193286.1|193236.1|193285.1|193235.1|193290.3|193240.3|193285.1|193235.1|32
1727204600000|2024-09-24 19:03:20|193285.5|193235.5|193315|193265|193319.8|193269.8|193284.6|193234.6|22
1727204610000|2024-09-24 19:03:30|193316.1|193266.1|193316.5|193266.5|193318.2|193268.2|193314.9|193264.9|27
1727204620000|2024-09-24 19:03:40|193317.2|193267.2|193316.2|193266.2|193317.4|193267.4|193313.1|193263.1|28
1727204630000|2024-09-24 19:03:50|193315|193265|193314.7|193264.7|193317.7|193267.7|193313.6|193263.6|30
1727204640000|2024-09-24 19:04:00|193315.6|193265.6|193316.1|193266.1|193317.3|193267.3|193313.7|193263.7|29
1727204650000|2024-09-24 19:04:10|193315|193265|193314.4|193264.4|193318.8|193268.8|193314.4|193264.4|29
1727204660000|2024-09-24 19:04:20|193317|193267|193350.7|193225.7|193355.3|193268.1|193315.3|193224.8|32
1727204670000|2024-09-24 19:04:30|193349.7|193224.7|193354.9|193229.9|193356.9|193231.9|193347.6|193222.6|24
1727204680000|2024-09-24 19:04:40|193354.5|193229.5|193355.5|193230.5|193356.9|193231.9|193351.5|193226.5|24
1727204690000|2024-09-24 19:04:50|193354.5|193229.5|193357.7|193232.7|193358.5|193233.5|193354.5|193229.5|15
1727204700000|2024-09-24 19:05:00|193358.1|193233.1|193355.5|193230.5|193358.1|193233.1|193354.1|193229.1|20
1727204710000|2024-09-24 19:05:10|193355.2|193230.2|193355|193230|193359.4|193234.4|193355|193230|17
1727204720000|2024-09-24 19:05:20|193354.6|193229.6|193357.1|193232.1|193363|193238|193354.6|193229.6|14
1727204730000|2024-09-24 19:05:30|193359.3|193234.3|193356.8|193231.8|193359.3|193234.3|193356.1|193231.1|8
1727204740000|2024-09-24 19:05:40|193355.5|193230.5|193353.9|193228.9|193356.1|193231.1|193351.8|193226.8|15
1727204750000|2024-09-24 19:05:50|193351.1|193226.1|193355.1|193230.1|193358.6|193233.6|193351.1|193226.1|16
1727204760000|2024-09-24 19:06:00|193354.3|193229.3|193359.7|193234.7|193360.6|193235.6|193354.1|193229.1|20
1727204770000|2024-09-24 19:06:10|193357.9|193232.9|193361|193236|193361.7|193236.7|193355.8|193230.8|20
1727204780000|2024-09-24 19:06:20|193359.7|193234.7|193360.3|193235.3|193364.8|193239.8|193358.6|193233.6|20
1727204790000|2024-09-24 19:06:30|193361.7|193236.7|193360.1|193235.1|193362.5|193237.5|193359|193234|16
1727204800000|2024-09-24 19:06:40|193358.6|193233.6|193396.3|193271.3|193398.7|193273.7|193358.6|193233.6|11
1727204810000|2024-09-24 19:06:50|193397.5|193272.5|193383.8|193258.8|193398.1|193273.1|193382|193257|26
1727204820000|2024-09-24 19:07:00|193382.6|193257.6|193383.8|193258.8|193387.1|193262.1|193380.9|193255.9|20
1727204830000|2024-09-24 19:07:10|193387.2|193262.2|193362|193237|193387.2|193262.2|193362|193237|28
1727204840000|2024-09-24 19:07:20|193356.8|193231.8|193325.8|193200.8|193356.8|193231.8|193321.1|193196.1|28
1727204850000|2024-09-24 19:07:30|193326.3|193201.3|193324|193199|193326.5|193201.5|193321.4|193196.4|25
1727204860000|2024-09-24 19:07:40|193320.9|193195.9|193344.9|193219.9|193352.1|193227.1|193320.9|193195.9|35
1727204870000|2024-09-24 19:07:50|193345.4|193220.4|193349.6|193224.6|193350.7|193225.7|193344.9|193219.9|29
1727204880000|2024-09-24 19:08:00|193345.4|193220.4|193326.1|193201.1|193349|193224|193322.8|193197.8|28
1727204890000|2024-09-24 19:08:10|193325.7|193200.7|193324.1|193199.1|193327.1|193202.1|193322.8|193197.8|19
1727204900000|2024-09-24 19:08:20|193324.7|193199.7|193325|193200|193326.3|193201.3|193320.5|193195.5|17
1727204910000|2024-09-24 19:08:30|193324|193199|193325|193200|193325.5|193200.5|193324|193199|8
1727204920000|2024-09-24 19:08:40|193326.6|193201.6|193322.6|193197.6|193326.6|193201.6|193320.3|193195.3|9
1727204930000|2024-09-24 19:08:50|193326|193201|193324.7|193199.7|193326|193201|193322.9|193197.9|6
1727204940000|2024-09-24 19:09:00|193325.9|193200.9|193323.4|193198.4|193326|193201|193321.8|193196.8|11
1727204950000|2024-09-24 19:09:10|193323.7|193198.7|193324.1|193199.1|193324.5|193199.5|193323.6|193198.6|4
1727204960000|2024-09-24 19:09:20|193322.8|193197.8|193326.1|193201.1|193326.1|193201.1|193322.3|193197.3|12
1727204970000|2024-09-24 19:09:30|193325.8|193200.8|193323.6|193198.6|193325.9|193200.9|193313.4|193188.4|23
1727204980000|2024-09-24 19:09:40|193323.4|193198.4|193322.5|193197.5|193326.8|193201.8|193320|193195|23
1727204990000|2024-09-24 19:09:50|193326.6|193201.6|193334.9|193209.9|193336|193211|193324.2|193199.2|14
1727205000000|2024-09-24 19:10:00|193335.1|193210.1|193328.1|193203.1|193336.5|193211.5|193325.7|193200.7|27
1727205010000|2024-09-24 19:10:10|193327.5|193202.5|193328|193203|193334.8|193209.8|193324.4|193199.4|19
1727205020000|2024-09-24 19:10:20|193328.9|193203.9|193326.5|193201.5|193328.9|193203.9|193326.5|193201.5|4
1727205030000|2024-09-24 19:10:30|193325.4|193200.4|193326.4|193201.4|193327.1|193202.1|193318.8|193193.8|18
1727205040000|2024-09-24 19:10:40|193326.2|193201.2|193328.9|193203.9|193329.7|193204.7|193322.3|193197.3|15
1727205050000|2024-09-24 19:10:50|193325.6|193200.6|193327.5|193202.5|193332.6|193207.6|193324.7|193199.7|21
1727205060000|2024-09-24 19:11:00|193324.6|193199.6|193327.2|193202.2|193328.2|193203.2|193323.7|193198.7|9
1727205070000|2024-09-24 19:11:10|193327.9|193202.9|193328.6|193203.6|193328.6|193203.6|193324.3|193199.3|9
1727205080000|2024-09-24 19:11:20|193328.7|193203.7|193325.1|193275.1|193329.4|193279.4|193291|193203.1|18
1727205090000|2024-09-24 19:11:30|193326.1|193276.1|193327|193277|193328.6|193278.6|193326.1|193276.1|12
1727205100000|2024-09-24 19:11:40|193326.1|193276.1|193333.2|193283.2|193333.2|193283.2|193325.6|193275.6|12
1727205110000|2024-09-24 19:11:50|193333.9|193283.9|193347.9|193297.9|193352.5|193302.5|193333.9|193283.9|32
1727205120000|2024-09-24 19:12:00|193349.3|193299.3|193363.8|193313.8|193365.3|193315.3|193347.8|193297.8|19
1727205130000|2024-09-24 19:12:10|193360.9|193310.9|193375.5|193325.5|193380.8|193330.8|193360.9|193310.9|19
1727205140000|2024-09-24 19:12:20|193374.8|193324.8|193362.7|193312.7|193381.5|193331.5|193362.7|193312.7|14
1727205150000|2024-09-24 19:12:30|193361|193311|193363.7|193313.7|193364.1|193314.1|193358.9|193308.9|8
1727205160000|2024-09-24 19:12:40|193364.6|193314.6|193363.3|193313.3|193364.9|193314.9|193362.4|193312.4|9
1727205170000|2024-09-24 19:12:50|193364.2|193314.2|193376.7|193326.7|193379.2|193329.2|193363.1|193313.1|13
1727205180000|2024-09-24 19:13:00|193375.9|193325.9|193375.1|193325.1|193380.1|193330.1|193375|193325|13
1727205190000|2024-09-24 19:13:10|193376.2|193326.2|193372.4|193322.4|193379.5|193329.5|193371.8|193321.8|19
1727205200000|2024-09-24 19:13:20|193372.7|193322.7|193394.6|193344.6|193406.9|193356.9|193372.6|193322.6|29
1727205210000|2024-09-24 19:13:30|193394.2|193344.2|193398.4|193348.4|193398.4|193348.4|193394.1|193344.1|18
1727205220000|2024-09-24 19:13:40|193395.8|193345.8|193399.1|193349.1|193405.6|193355.6|193394.4|193344.4|22
1727205230000|2024-09-24 19:13:50|193398.1|193348.1|193402.2|193352.2|193402.6|193352.6|193397.8|193347.8|10
1727205240000|2024-09-24 19:14:00|193402.7|193352.7|193401.4|193351.4|193405.2|193355.2|193399.8|193349.8|21
1727205250000|2024-09-24 19:14:10|193402.3|193352.3|193309.1|193259.1|193402.8|193352.8|193295.5|193245.5|24
1727205260000|2024-09-24 19:14:20|193307.6|193257.6|193313.5|193263.5|193315.1|193265.1|193305.8|193255.8|15
1727205270000|2024-09-24 19:14:30|193314.6|193264.6|193321.3|193271.3|193327.8|193277.8|193313.8|193263.8|15
1727205280000|2024-09-24 19:14:40|193318.7|193268.7|193321.7|193271.7|193326.4|193276.4|193318.6|193268.6|20
1727205290000|2024-09-24 19:14:50|193322.7|193272.7|193320|193270|193326.2|193276.2|193319.1|193269.1|18
1727205300000|2024-09-24 19:15:00|193320.7|193270.7|193296.7|193246.7|193320.7|193270.7|193296.7|193246.7|20
1727205310000|2024-09-24 19:15:10|193299.2|193249.2|193309.2|193259.2|193310.1|193260.1|193299.2|193249.2|17
1727205320000|2024-09-24 19:15:20|193308.3|193258.3|193308|193258|193309|193259|193306.8|193256.8|13
1727205330000|2024-09-24 19:15:30|193309|193259|193308|193258|193313.5|193263.5|193306.6|193256.6|16
1727205340000|2024-09-24 19:15:40|193308.9|193258.9|193308.5|193258.5|193309.2|193259.2|193305.1|193255.1|22
1727205350000|2024-09-24 19:15:50|193309.2|193259.2|193309.4|193259.4|193309.8|193259.8|193305.2|193255.2|24
1727205360000|2024-09-24 19:16:00|193310.4|193260.4|193452.8|193327.8|193452.8|193385.9|193309.3|193259.3|31
1727205370000|2024-09-24 19:16:10|193454.6|193329.6|193466.8|193341.8|193477.9|193352.9|193442.9|193317.9|31
1727205380000|2024-09-24 19:16:20|193467.7|193342.7|193462.6|193412.6|193520.7|193416.9|193459.8|193342.4|38
1727205390000|2024-09-24 19:16:30|193461.9|193411.9|193455.2|193405.2|193462.1|193412.1|193440.8|193390.8|33
1727205400000|2024-09-24 19:16:40|193448.7|193398.7|193452.5|193402.5|193457.1|193407.1|193448.7|193398.7|30
1727205410000|2024-09-24 19:16:50|193455.1|193405.1|193445.2|193395.2|193455.1|193405.1|193443.8|193393.8|37
1727205420000|2024-09-24 19:17:00|193439.6|193389.6|193442.3|193392.3|193450.5|193400.5|193439.6|193389.6|36
1727205430000|2024-09-24 19:17:10|193443.5|193393.5|193445.2|193395.2|193450.4|193400.4|193441.2|193391.2|38
1727205440000|2024-09-24 19:17:20|193444.5|193394.5|193466.9|193416.9|193512.2|193419.7|193443.7|193379.7|38
1727205450000|2024-09-24 19:17:30|193467.9|193417.9|193517.1|193392.1|193517.1|193427.6|193466.8|193388.5|38
1727205460000|2024-09-24 19:17:40|193515.6|193390.6|193516.3|193391.3|193517.8|193431.2|193467.9|193383.8|40
1727205470000|2024-09-24 19:17:50|193468.1|193418.1|193463.3|193413.3|193518.9|193431.2|193461.2|193379.7|34
1727205480000|2024-09-24 19:18:00|193461.8|193411.8|193462.5|193412.5|193505.2|193414|193456.2|193368.2|24
1727205490000|2024-09-24 19:18:10|193458.4|193408.4|193499.1|193374.1|193502.8|193413.1|193456.5|193371.1|36
1727205500000|2024-09-24 19:18:20|193498.8|193373.8|193498.8|193373.8|193502.9|193409.9|193457.5|193371.2|30
1727205510000|2024-09-24 19:18:30|193495.3|193370.3|193496.4|193371.4|193501.5|193406.3|193455.4|193368.3|14
1727205520000|2024-09-24 19:18:40|193463|193413|193450.9|193400.9|193504.6|193413|193450.9|193371.5|30
1727205530000|2024-09-24 19:18:50|193448.1|193398.1|193450.6|193400.6|193490.1|193407.3|193441.6|193357.3|34
1727205540000|2024-09-24 19:19:00|193450.5|193400.5|193445.2|193395.2|193487.1|193400.5|193443.9|193358.7|36
1727205550000|2024-09-24 19:19:10|193444.2|193394.2|193452.2|193402.2|193454.3|193404.3|193441.3|193391.3|31
1727205560000|2024-09-24 19:19:20|193451.3|193401.3|193450.6|193400.6|193455.5|193405.5|193446.8|193396.8|28
1727205570000|2024-09-24 19:19:30|193495.9|193370.9|193450.8|193400.8|193495.9|193402|193447.8|193361.1|29
1727205580000|2024-09-24 19:19:40|193494.3|193369.3|193449.7|193399.7|193494.3|193403|193448.4|193360|28
1727205590000|2024-09-24 19:19:50|193449.8|193399.8|193451.7|193401.7|193488.5|193402.8|193446|193363|27
1727205600000|2024-09-24 19:20:00|193450.6|193400.6|193457.3|193332.3|193457.4|193401.7|193446.4|193327.7|15
1727205610000|2024-09-24 19:20:10|193457|193332|193456.1|193331.1|193460.1|193335.1|193455.9|193330.9|7
1727205620000|2024-09-24 19:20:20|193456.2|193331.2|193457.1|193332.1|193459.5|193334.5|193453.9|193328.9|16
1727205630000|2024-09-24 19:20:30|193456|193331|193456.8|193331.8|193457.1|193332.1|193453.9|193328.9|8
1727205640000|2024-09-24 19:20:40|193456.6|193331.6|193447.6|193322.6|193456.6|193331.6|193445.1|193320.1|6
1727205650000|2024-09-24 19:20:50|193447.5|193322.5|193446.6|193321.6|193447.5|193322.5|193446.3|193321.3|3
1727205660000|2024-09-24 19:21:00|193446.8|193321.8|193428.4|193303.4|193446.8|193321.8|193428.4|193303.4|4
1727205670000|2024-09-24 19:21:10|193424.1|193299.1|193412.1|193287.1|193428.8|193303.8|193385.6|193260.6|16
1727205680000|2024-09-24 19:21:20|193418.5|193293.5|193410|193285|193419.9|193294.9|193409.7|193284.7|15
1727205690000|2024-09-24 19:21:30|193411.8|193286.8|193410.6|193285.6|193417.5|193292.5|193410.6|193285.6|7
1727205700000|2024-09-24 19:21:40|193413.1|193288.1|193413.6|193288.6|193414.8|193289.8|193412|193287|7
1727205710000|2024-09-24 19:21:50|193412.1|193287.1|193408.4|193283.4|193412.9|193287.9|193408|193283|8
1727205720000|2024-09-24 19:22:00|193408.7|193283.7|193419.3|193294.3|193420.5|193295.5|193408.2|193283.2|16
1727205730000|2024-09-24 19:22:10|193418.9|193293.9|193434.8|193309.8|193444.3|193319.3|193412.4|193287.4|35
1727205740000|2024-09-24 19:22:20|193434.3|193309.3|193435.3|193310.3|193439.9|193314.9|193433.9|193308.9|36
1727205750000|2024-09-24 19:22:30|193434.8|193309.8|193421.2|193296.2|193439.5|193314.5|193416.6|193291.6|38
1727205760000|2024-09-24 19:22:40|193421|193296|193434|193309|193435.9|193310.9|193418.7|193293.7|33
1727205770000|2024-09-24 19:22:50|193433.2|193308.2|193446.8|193321.8|193448.5|193323.5|193432.1|193307.1|20
1727205780000|2024-09-24 19:23:00|193450|193325|193456.4|193331.4|193457.8|193332.8|193448.6|193323.6|21
1727205790000|2024-09-24 19:23:10|193457.5|193332.5|193456.2|193331.2|193457.6|193332.6|193451.7|193326.7|20
1727205800000|2024-09-24 19:23:20|193451.4|193326.4|193413.2|193363.2|193457.3|193364.4|193409.6|193326.4|18
1727205810000|2024-09-24 19:23:30|193413.1|193363.1|193418.9|193368.9|193420.8|193370.8|193413.1|193363.1|28
1727205820000|2024-09-24 19:23:40|193420.4|193370.4|193419.1|193369.1|193420.7|193370.7|193417.7|193367.7|29
1727205830000|2024-09-24 19:23:50|193418.2|193368.2|193451.7|193326.7|193457.3|193372.3|193417.4|193326.6|21
1727205840000|2024-09-24 19:24:00|193456.1|193331.1|193418.7|193368.7|193456.1|193371|193416|193331.1|7
1727205850000|2024-09-24 19:24:10|193416.4|193366.4|193416.4|193366.4|193418.5|193368.5|193416.4|193366.4|9
1727205860000|2024-09-24 19:24:20|193418.5|193368.5|193421.3|193371.3|193421.3|193371.3|193416.4|193366.4|8
1727205870000|2024-09-24 19:24:30|193420.5|193370.5|193438.9|193388.9|193442.2|193392.2|193418.2|193368.2|22
1727205880000|2024-09-24 19:24:40|193438.7|193388.7|193445.3|193395.3|193446.5|193396.5|193438.7|193388.7|38
1727205890000|2024-09-24 19:24:50|193444.7|193394.7|193445.3|193395.3|193446|193396|193438.8|193388.8|34
1727205900000|2024-09-24 19:25:00|193444.2|193394.2|193443.1|193393.1|193446.6|193396.6|193439.9|193389.9|33
1727205910000|2024-09-24 19:25:10|193442.7|193392.7|193447.6|193397.6|193448.5|193398.5|193441|193391|20
1727205920000|2024-09-24 19:25:20|193484.3|193359.3|193481.3|193356.3|193484.3|193359.3|193478.3|193353.3|21
1727205930000|2024-09-24 19:25:30|193482.6|193357.6|193482.3|193357.3|193483.6|193358.6|193481|193356|8
1727205940000|2024-09-24 19:25:40|193481|193356|193485.6|193360.6|193485.6|193360.6|193479.2|193354.2|24
1727205950000|2024-09-24 19:25:50|193482.5|193357.5|193480.7|193355.7|193484.7|193359.7|193479.2|193354.2|9
1727205960000|2024-09-24 19:26:00|193479.2|193354.2|193364.8|193314.8|193482.4|193357.4|193363.7|193285.6|31
1727205970000|2024-09-24 19:26:10|193365.7|193315.7|193366.3|193316.3|193367.4|193317.4|193364.2|193314.2|19
1727205980000|2024-09-24 19:26:20|193365.2|193315.2|193365.1|193315.1|193365.7|193315.7|193362.8|193312.8|16
1727205990000|2024-09-24 19:26:30|193366|193316|193362.8|193312.8|193366|193316|193362.8|193312.8|7
1727206000000|2024-09-24 19:26:40|193364.3|193314.3|193362.9|193312.9|193364.3|193314.3|193360.7|193310.7|24
1727206010000|2024-09-24 19:26:50|193361.8|193311.8|193360.8|193310.8|193368.2|193318.2|193359|193309|32
1727206020000|2024-09-24 19:27:00|193362.8|193312.8|193362.4|193312.4|193364.1|193314.1|193360.5|193310.5|24
1727206030000|2024-09-24 19:27:10|193363.1|193313.1|193363.3|193313.3|193365.1|193315.1|193361.6|193311.6|24
1727206040000|2024-09-24 19:27:20|193363.1|193313.1|193363.3|193313.3|193366.2|193316.2|193361.6|193311.6|31
1727206050000|2024-09-24 19:27:30|193365.6|193315.6|193360.4|193310.4|193365.6|193315.6|193360.4|193310.4|22
1727206060000|2024-09-24 19:27:40|193360.2|193310.2|193411|193286|193411|193312.2|193354.3|193274.3|22
1727206070000|2024-09-24 19:27:50|193409.7|193284.7|193404.7|193279.7|193425.9|193300.9|193403.7|193278.7|24
1727206080000|2024-09-24 19:28:00|193403.9|193278.9|193401.6|193276.6|193404.1|193279.1|193401.5|193276.5|16
1727206090000|2024-09-24 19:28:10|193403.7|193278.7|193401.4|193276.4|193403.7|193278.7|193401.1|193276.1|6
1727206100000|2024-09-24 19:28:20|193402.5|193277.5|193401|193276|193402.5|193277.5|193400.9|193275.9|4
1727206110000|2024-09-24 19:28:30|193400.2|193275.2|193401.2|193276.2|193402.2|193277.2|193399.5|193274.5|5
1727206120000|2024-09-24 19:28:40|193362.5|193312.5|193362.3|193312.3|193364|193314|193361.1|193311.1|5
1727206130000|2024-09-24 19:28:50|193361.1|193311.1|193463|193338|193465.3|193340.3|193361.1|193274.7|18
1727206140000|2024-09-24 19:29:00|193462.8|193337.8|193444.3|193319.3|193476.2|193351.2|193442.4|193317.4|24
1727206150000|2024-09-24 19:29:10|193444.5|193319.5|193447.9|193322.9|193451.7|193326.7|193444|193319|21
1727206160000|2024-09-24 19:29:20|193447.1|193322.1|193446.6|193321.6|193451|193326|193445.8|193320.8|16
1727206170000|2024-09-24 19:29:30|193451.7|193326.7|193448.1|193323.1|193451.7|193326.7|193444.7|193319.7|22
1727206180000|2024-09-24 19:29:40|193449.9|193324.9|193442.6|193317.6|193449.9|193324.9|193441.7|193316.7|13
1727206190000|2024-09-24 19:29:50|193441.4|193316.4|193440.1|193315.1|193443.6|193318.6|193438.8|193313.8|26
1727206200000|2024-09-24 19:30:00|193442.3|193317.3|193441.8|193316.8|193444|193319|193438.3|193313.3|30
1727206210000|2024-09-24 19:30:10|193441.4|193316.4|193440.6|193315.6|193443.8|193318.8|193433.8|193308.8|32
1727206220000|2024-09-24 19:30:20|193439.8|193314.8|193434.4|193309.4|193441.5|193316.5|193433.3|193308.3|28
1727206230000|2024-09-24 19:30:30|193436.8|193311.8|193443.2|193318.2|193448.1|193323.1|193434.5|193309.5|33
1727206240000|2024-09-24 19:30:40|193442|193317|193473.5|193348.5|193485.8|193360.8|193442|193317|37
1727206250000|2024-09-24 19:30:50|193476.4|193351.4|193488.7|193363.7|193495.7|193370.7|193476.4|193351.4|33
1727206260000|2024-09-24 19:31:00|193488.8|193363.8|193489.6|193364.6|193494.8|193369.8|193484.6|193359.6|37
1727206270000|2024-09-24 19:31:10|193488.2|193363.2|193492.2|193367.2|193496.8|193371.8|193488.2|193363.2|39
1727206280000|2024-09-24 19:31:20|193494.6|193369.6|193494.4|193369.4|193502.1|193377.1|193490.2|193365.2|39
1727206290000|2024-09-24 19:31:30|193493.9|193368.9|193467.6|193342.6|193497.7|193372.7|193465.7|193340.7|21
1727206300000|2024-09-24 19:31:40|193468.7|193343.7|193439.8|193314.8|193468.7|193343.7|193436.2|193311.2|16
1727206310000|2024-09-24 19:31:50|193439.7|193314.7|193455.4|193330.4|193455.6|193330.6|193439|193314|37
1727206320000|2024-09-24 19:32:00|193453.3|193328.3|193464.4|193339.4|193468.1|193343.1|193449.9|193324.9|40
1727206330000|2024-09-24 19:32:10|193464.6|193339.6|193469.5|193344.5|193473.5|193348.5|193464.1|193339.1|32
1727206340000|2024-09-24 19:32:20|193472|193347|193471.5|193346.5|193473.5|193348.5|193469.9|193344.9|31
1727206350000|2024-09-24 19:32:30|193472|193347|193470.4|193345.4|193472|193347|193468.6|193343.6|32
1727206360000|2024-09-24 19:32:40|193471.5|193346.5|193467.3|193342.3|193472|193347|193462.8|193337.8|32
1727206370000|2024-09-24 19:32:50|193462.6|193337.6|193445.7|193320.7|193462.6|193337.6|193443.8|193318.8|28
1727206380000|2024-09-24 19:33:00|193446.4|193321.4|193447.4|193322.4|193448.6|193323.6|193444.3|193319.3|21
1727206390000|2024-09-24 19:33:10|193446.5|193321.5|193449.3|193324.3|193449.5|193324.5|193443.3|193318.3|30
1727206400000|2024-09-24 19:33:20|193449.5|193324.5|193452|193327|193452.5|193327.5|193448.8|193323.8|17
1727206410000|2024-09-24 19:33:30|193447.6|193322.6|193454.2|193329.2|193465.6|193340.6|193447.6|193322.6|24
1727206420000|2024-09-24 19:33:40|193454.9|193329.9|193426.6|193301.6|193455.8|193330.8|193426.6|193301.6|22
1727206430000|2024-09-24 19:33:50|193427.6|193302.6|193425|193300|193427.6|193302.6|193424.8|193299.8|10
1727206440000|2024-09-24 19:34:00|193428.8|193303.8|193431.8|193306.8|193433.9|193308.9|193427|193302|12
1727206450000|2024-09-24 19:34:10|193433|193308|193434.8|193309.8|193435.8|193310.8|193433|193308|4
1727206460000|2024-09-24 19:34:20|193399.3|193349.3|193418.2|193368.2|193429.1|193379.1|193399.3|193349.3|23
1727206470000|2024-09-24 19:34:30|193421|193371|193429.7|193379.7|193430.1|193380.1|193417.3|193367.3|36
1727206480000|2024-09-24 19:34:40|193428|193378|193424.3|193374.3|193428.5|193378.5|193424|193374|26
1727206490000|2024-09-24 19:34:50|193424.4|193374.4|193454.6|193404.6|193455.5|193405.5|193420.9|193370.9|30
1727206500000|2024-09-24 19:35:00|193454.4|193404.4|193456.9|193406.9|193457.2|193407.2|193419.8|193369.8|34
1727206510000|2024-09-24 19:35:10|193455.6|193405.6|193455.6|193405.6|193459.7|193409.7|193437.1|193387.1|32
1727206520000|2024-09-24 19:35:20|193455.2|193405.2|193458.3|193408.3|193461.3|193411.3|193454.5|193404.5|32
1727206530000|2024-09-24 19:35:30|193457.1|193407.1|193458.2|193408.2|193460.9|193410.9|193456.9|193406.9|25
1727206540000|2024-09-24 19:35:40|193461.4|193411.4|193443|193393|193463.4|193413.4|193442.8|193392.8|26
1727206550000|2024-09-24 19:35:50|193443.8|193393.8|193437|193387|193443.8|193393.8|193435.1|193385.1|27
1727206560000|2024-09-24 19:36:00|193437.8|193387.8|193437.3|193387.3|193437.8|193387.8|193424.1|193374.1|24
1727206570000|2024-09-24 19:36:10|193437.1|193387.1|193445.4|193395.4|193448.8|193398.8|193433.5|193383.5|33
1727206580000|2024-09-24 19:36:20|193445.5|193395.5|193443.4|193393.4|193445.5|193395.5|193439.2|193389.2|31
1727206590000|2024-09-24 19:36:30|193445.8|193395.8|193443.4|193393.4|193447.7|193397.7|193442.8|193392.8|32
1727206600000|2024-09-24 19:36:40|193443.7|193393.7|193443.4|193393.4|193447.6|193397.6|193443.1|193393.1|34
1727206610000|2024-09-24 19:36:50|193443.6|193393.6|193506|193381|193510.3|193395.9|193442|193379.3|25
1727206620000|2024-09-24 19:37:00|193506.2|193381.2|193504.9|193379.9|193507.6|193382.6|193500.5|193375.5|38
1727206630000|2024-09-24 19:37:10|193504.3|193379.3|193505.1|193380.1|193510.7|193385.7|193501.4|193376.4|40
1727206640000|2024-09-24 19:37:20|193505|193380|193516.7|193391.7|193516.7|193391.7|193503.1|193378.1|39
1727206650000|2024-09-24 19:37:30|193514.1|193389.1|193515|193390|193517.2|193392.2|193512.1|193387.1|37
1727206660000|2024-09-24 19:37:40|193515.8|193390.8|193521.3|193396.3|193528.3|193403.3|193514.5|193389.5|38
1727206670000|2024-09-24 19:37:50|193522.5|193397.5|193525.7|193400.7|193528.4|193403.4|193518.9|193393.9|35
1727206680000|2024-09-24 19:38:00|193524.9|193399.9|193500|193375|193526.2|193401.2|193493.6|193368.6|37
1727206690000|2024-09-24 19:38:10|193499.7|193374.7|193498.5|193373.5|193502|193377|193497.6|193372.6|31
1727206700000|2024-09-24 19:38:20|193500.2|193375.2|193499.9|193374.9|193501.5|193376.5|193498.7|193373.7|35
1727206710000|2024-09-24 19:38:30|193500.1|193375.1|193470.5|193345.5|193502.1|193415.2|193461.8|193340.4|33
1727206720000|2024-09-24 19:38:40|193473.2|193348.2|193471.4|193346.4|193474.1|193349.1|193468.6|193343.6|37
1727206730000|2024-09-24 19:38:50|193468.5|193343.5|193477.4|193352.4|193477.4|193352.4|193465.8|193340.8|36
1727206740000|2024-09-24 19:39:00|193470|193345|193470.7|193345.7|193475.3|193350.3|193469.5|193344.5|35
1727206750000|2024-09-24 19:39:10|193472.8|193347.8|193493.7|193368.7|193498.5|193373.5|193470.7|193345.7|34
1727206760000|2024-09-24 19:39:20|193493.3|193368.3|193495.2|193370.2|193499.1|193374.1|193491.4|193366.4|33
1727206770000|2024-09-24 19:39:30|193494.2|193369.2|193498.8|193373.8|193502.9|193377.9|193492.3|193367.3|33
1727206780000|2024-09-24 19:39:40|193495.6|193370.6|193487.5|193362.5|193500.1|193375.1|193484.7|193359.7|34
1727206790000|2024-09-24 19:39:50|193487.8|193362.8|193472.4|193347.4|193491.6|193366.6|193472.4|193347.4|27
1727206800000|2024-09-24 19:40:00|193474.8|193349.8|193477.7|193352.7|193485.2|193360.2|193472.4|193347.4|40
1727206810000|2024-09-24 19:40:10|193478.1|193353.1|193476.5|193351.5|193483.9|193358.9|193474.6|193349.6|35
1727206820000|2024-09-24 19:40:20|193477.3|193352.3|193475.4|193350.4|193479.6|193354.6|193472.3|193347.3|33
1727206830000|2024-09-24 19:40:30|193474.1|193349.1|193473.9|193348.9|193476.7|193351.7|193472.8|193347.8|26
1727206840000|2024-09-24 19:40:40|193474.1|193349.1|193474.3|193349.3|193477.7|193352.7|193473.5|193348.5|33
1727206850000|2024-09-24 19:40:50|193474.5|193349.5|193438.8|193388.8|193474.5|193390.5|193435.3|193349.5|36
1727206860000|2024-09-24 19:41:00|193437|193387|193458.9|193408.9|193463.1|193413.1|193436.1|193386.1|39
1727206870000|2024-09-24 19:41:10|193458.7|193408.7|193456.7|193406.7|193462.1|193412.1|193447.6|193397.6|37
1727206880000|2024-09-24 19:41:20|193453.2|193403.2|193435|193385|193458.2|193408.2|193432.7|193382.7|35
1727206890000|2024-09-24 19:41:30|193433.8|193383.8|193435|193385|193435.1|193385.1|193432.4|193382.4|22
1727206900000|2024-09-24 19:41:40|193434.2|193384.2|193433.9|193383.9|193434.8|193384.8|193432.8|193382.8|19
1727206910000|2024-09-24 19:41:50|193433|193383|193437|193387|193437|193387|193432|193382|13
1727206920000|2024-09-24 19:42:00|193436.2|193386.2|193436.1|193386.1|193438.2|193388.2|193434.7|193384.7|22
1727206930000|2024-09-24 19:42:10|193436.8|193386.8|193436|193386|193437.5|193387.5|193435.7|193385.7|13
1727206940000|2024-09-24 19:42:20|193435.3|193385.3|193435.3|193385.3|193438.2|193388.2|193434.3|193384.3|21
1727206950000|2024-09-24 19:42:30|193436.1|193386.1|193436.3|193386.3|193437.3|193387.3|193434.7|193384.7|22
1727206960000|2024-09-24 19:42:40|193435.3|193385.3|193436.2|193386.2|193437.7|193387.7|193432.8|193382.8|15
1727206970000|2024-09-24 19:42:50|193435.1|193385.1|193432.7|193382.7|193438.9|193388.9|193432.7|193382.7|27
1727206980000|2024-09-24 19:43:00|193432.8|193382.8|193435.5|193385.5|193436.7|193386.7|193432.1|193382.1|31
1727206990000|2024-09-24 19:43:10|193434.6|193384.6|193507|193382|193511.3|193387.7|193433.9|193347.2|30
1727207000000|2024-09-24 19:43:20|193510.4|193385.4|193511.3|193386.3|193513.2|193388.2|193506.4|193381.4|26
1727207010000|2024-09-24 19:43:30|193507.6|193382.6|193505.2|193380.2|193510.9|193385.9|193504.8|193379.8|16
1727207020000|2024-09-24 19:43:40|193508.5|193383.5|193507.9|193382.9|193508.9|193383.9|193504.4|193379.4|16
1727207030000|2024-09-24 19:43:50|193504.9|193379.9|193505.6|193380.6|193508.1|193383.1|193504.7|193379.7|16
1727207040000|2024-09-24 19:44:00|193513|193388|193509.4|193384.4|193513|193388|193509|193384|12
1727207050000|2024-09-24 19:44:10|193511.7|193386.7|193509.9|193384.9|193511.7|193386.7|193508.6|193383.6|13
1727207060000|2024-09-24 19:44:20|193510.2|193385.2|193511.9|193386.9|193512.4|193387.4|193508.8|193383.8|21
1727207070000|2024-09-24 19:44:30|193510.9|193385.9|193541.3|193416.3|193542.4|193417.4|193509.4|193384.4|25
1727207080000|2024-09-24 19:44:40|193542.2|193417.2|193544.6|193419.6|193544.6|193419.6|193540.1|193415.1|25
1727207090000|2024-09-24 19:44:50|193545.6|193420.6|193547.2|193422.2|193551.7|193426.7|193541.1|193416.1|15
1727207100000|2024-09-24 19:45:00|193551.7|193426.7|193549.5|193424.5|193555.1|193430.1|193547.6|193422.6|29
1727207110000|2024-09-24 19:45:10|193551.4|193426.4|193503.7|193378.7|193551.5|193426.5|193503.7|193378.7|21
1727207120000|2024-09-24 19:45:20|193506.2|193381.2|193474.2|193349.2|193507.1|193382.1|193471.8|193346.8|29
1727207130000|2024-09-24 19:45:30|193477.4|193352.4|193478.3|193353.3|193479.1|193354.1|193472.6|193347.6|31
1727207140000|2024-09-24 19:45:40|193477.7|193352.7|193452.5|193402.5|193477.7|193402.6|193441.4|193350.6|30
1727207150000|2024-09-24 19:45:50|193453|193403|193450.8|193400.8|193453.1|193403.1|193450.8|193400.8|28
1727207160000|2024-09-24 19:46:00|193447.5|193397.5|193447.8|193397.8|193449.3|193399.3|193447.5|193397.5|10
1727207170000|2024-09-24 19:46:10|193447.7|193397.7|193443.1|193393.1|193450.1|193400.1|193441.7|193391.7|17
1727207180000|2024-09-24 19:46:20|193441.7|193391.7|193442.1|193392.1|193444.7|193394.7|193441.1|193391.1|24
1727207190000|2024-09-24 19:46:30|193443.4|193393.4|193440.8|193390.8|193445|193395|193440.8|193390.8|18
1727207200000|2024-09-24 19:46:40|193442|193392|193441.8|193391.8|193444.5|193394.5|193440.4|193390.4|34
1727207210000|2024-09-24 19:46:50|193442.7|193392.7|193444.5|193394.5|193444.5|193394.5|193441.4|193391.4|18
1727207220000|2024-09-24 19:47:00|193442.2|193392.2|193440.1|193390.1|193442.9|193392.9|193439|193389|17
1727207230000|2024-09-24 19:47:10|193440.2|193390.2|193441.1|193391.1|193441.6|193391.6|193439.4|193389.4|12
1727207240000|2024-09-24 19:47:20|193439.9|193389.9|193440.8|193390.8|193442.3|193392.3|193438.7|193388.7|29
1727207250000|2024-09-24 19:47:30|193441.8|193391.8|193479.4|193354.4|193481.6|193393.4|193440.5|193354|33
1727207260000|2024-09-24 19:47:40|193481.4|193356.4|193480.5|193355.5|193481.4|193356.4|193477.7|193352.7|37
1727207270000|2024-09-24 19:47:50|193478.4|193353.4|193479|193354|193481.1|193356.1|193477.8|193352.8|38
1727207280000|2024-09-24 19:48:00|193479.2|193354.2|193478|193353|193480.4|193355.4|193476.9|193351.9|23
1727207290000|2024-09-24 19:48:10|193477.4|193352.4|193446|193321|193477.4|193352.4|193429.4|193304.4|19
1727207300000|2024-09-24 19:48:20|193449.4|193324.4|193456.2|193331.2|193456.2|193331.2|193443.7|193318.7|28
1727207310000|2024-09-24 19:48:30|193456.4|193331.4|193432.7|193307.7|193456.4|193331.4|193431.7|193306.7|9
1727207320000|2024-09-24 19:48:40|193430.7|193305.7|193432.8|193307.8|193434.4|193309.4|193428.5|193303.5|23
1727207330000|2024-09-24 19:48:50|193431.9|193306.9|193433.7|193308.7|193433.7|193308.7|193431.1|193306.1|18
1727207340000|2024-09-24 19:49:00|193432.8|193307.8|193434.2|193309.2|193437.3|193312.3|193432.6|193307.6|17
1727207350000|2024-09-24 19:49:10|193435.2|193310.2|193438.3|193313.3|193438.3|193313.3|193433.6|193308.6|25
1727207360000|2024-09-24 19:49:20|193437.4|193312.4|193437.8|193312.8|193439|193314|193436.9|193311.9|24
1727207370000|2024-09-24 19:49:30|193438.7|193313.7|193437.3|193312.3|193439.5|193314.5|193436.2|193311.2|27
1727207380000|2024-09-24 19:49:40|193437.6|193312.6|193436.2|193311.2|193437.8|193312.8|193435.7|193310.7|19
1727207400000|2024-09-24 19:50:00|193435.2|193310.2|193435.3|193310.3|193436|193311|193430|193305|30
1727207410000|2024-09-24 19:50:10|193436.1|193311.1|193436.9|193311.9|193440.6|193315.6|193435|193310|26
1727207420000|2024-09-24 19:50:20|193439.4|193314.4|193437.6|193312.6|193440.2|193315.2|193436.3|193311.3|33
1727207430000|2024-09-24 19:50:30|193437.3|193312.3|193435.4|193310.4|193441.1|193316.1|193434.6|193309.6|32
1727207440000|2024-09-24 19:50:40|193435.7|193310.7|193438.4|193313.4|193438.7|193313.7|193434.6|193309.6|33
1727207450000|2024-09-24 19:50:50|193438.6|193313.6|193436.4|193311.4|193439.7|193314.7|193434.3|193309.3|27
1727207460000|2024-09-24 19:51:00|193436.2|193311.2|193434.1|193309.1|193438|193313|193433.9|193308.9|24
1727207470000|2024-09-24 19:51:10|193432.4|193307.4|193433.6|193308.6|193435.3|193310.3|193432.4|193307.4|29
1727207480000|2024-09-24 19:51:20|193433.8|193308.8|193432.8|193307.8|193434.9|193309.9|193429.5|193304.5|25
1727207490000|2024-09-24 19:51:30|193434|193309|193430.5|193305.5|193434.9|193309.9|193429.4|193304.4|17
1727207500000|2024-09-24 19:51:40|193430|193305|193429.2|193304.2|193431.1|193306.1|193428.3|193303.3|22
1727207510000|2024-09-24 19:51:50|193430.2|193305.2|193430.2|193305.2|193431.3|193306.3|193429.2|193304.2|23
1727207520000|2024-09-24 19:52:00|193431.6|193306.6|193444.5|193319.5|193444.5|193319.5|193430.2|193305.2|13
1727207530000|2024-09-24 19:52:10|193438.8|193313.8|193449.2|193324.2|193449.2|193324.2|193434|193309|15
1727207550000|2024-09-24 19:52:30|193447.5|193322.5|193449.3|193324.3|193449.3|193324.3|193446.6|193321.6|4
1727207560000|2024-09-24 19:52:40|193487.6|193362.6|193477.6|193352.6|193487.6|193362.6|193465.7|193340.7|30
1727207570000|2024-09-24 19:52:50|193475.7|193350.7|193476.1|193351.1|193478.8|193353.8|193474.9|193349.9|36
1727207580000|2024-09-24 19:53:00|193477.3|193352.3|193474.8|193349.8|193477.7|193352.7|193473|193348|37
1727207590000|2024-09-24 19:53:10|193475.8|193350.8|193468.3|193343.3|193477.6|193352.6|193468.3|193343.3|36
1727207600000|2024-09-24 19:53:20|193470|193345|193466.6|193341.6|193471.1|193346.1|193466.6|193341.6|31
1727207610000|2024-09-24 19:53:30|193466.1|193341.1|193466.6|193341.6|193469.6|193344.6|193464.2|193339.2|35
1727207620000|2024-09-24 19:53:40|193466.9|193341.9|193477.3|193352.3|193481.1|193356.1|193466.9|193341.9|31
1727207630000|2024-09-24 19:53:50|193478|193353|193478.5|193353.5|193485.9|193360.9|193476.8|193351.8|33
1727207640000|2024-09-24 19:54:00|193475.9|193350.9|193478.2|193353.2|193479.4|193354.4|193475.4|193350.4|23
1727207650000|2024-09-24 19:54:10|193478|193353|193476.5|193351.5|193478.8|193353.8|193474.2|193349.2|26
1727207660000|2024-09-24 19:54:20|193475.5|193350.5|193437.1|193387.1|193476.5|193388.4|193436.6|193347.4|31
1727207670000|2024-09-24 19:54:30|193438.7|193388.7|193431.5|193381.5|193438.7|193388.7|193431.5|193381.5|31
1727207680000|2024-09-24 19:54:40|193427.8|193377.8|193453.2|193328.2|193454.4|193377.8|193397.6|193321.5|27
1727207690000|2024-09-24 19:54:50|193452.5|193327.5|193432.1|193307.1|193454.7|193329.7|193430.5|193305.5|21
1727207700000|2024-09-24 19:55:00|193433.5|193308.5|193437|193312|193437.6|193312.6|193429.8|193304.8|23
1727207710000|2024-09-24 19:55:10|193436.5|193311.5|193395|193270|193437.2|193312.2|193394.2|193269.2|32
1727207720000|2024-09-24 19:55:20|193390.3|193265.3|193398.9|193273.9|193401.5|193276.5|193390.3|193265.3|37
1727207730000|2024-09-24 19:55:30|193398.7|193273.7|193397.7|193272.7|193400.8|193275.8|193394.1|193269.1|34
1727207740000|2024-09-24 19:55:40|193397.9|193272.9|193356|193231|193403|193278|193355.2|193230.2|36
1727207750000|2024-09-24 19:55:50|193354.5|193229.5|193360.8|193235.8|193362.8|193237.8|193345.8|193220.8|31
1727207760000|2024-09-24 19:56:00|193361.3|193236.3|193381.9|193256.9|193381.9|193256.9|193358|193233|34
1727207770000|2024-09-24 19:56:10|193380.8|193255.8|193375.5|193250.5|193380.8|193255.8|193365.6|193240.6|35
1727207780000|2024-09-24 19:56:20|193368.9|193243.9|193362.8|193237.8|193372.1|193247.1|193355.2|193230.2|34
1727207790000|2024-09-24 19:56:30|193359.9|193234.9|193352.5|193227.5|193362|193237|193352.5|193227.5|30
1727207800000|2024-09-24 19:56:40|193354.4|193229.4|193357.3|193232.3|193361.5|193236.5|193354.4|193229.4|39
1727207810000|2024-09-24 19:56:50|193355.9|193230.9|193342.7|193217.7|193360.5|193235.5|193339.2|193214.2|38
1727207820000|2024-09-24 19:57:00|193343|193218|193360.4|193235.4|193360.4|193235.4|193338.3|193213.3|29
1727207830000|2024-09-24 19:57:10|193361.9|193236.9|193354|193229|193365|193240|193354|193229|36
1727207840000|2024-09-24 19:57:20|193364.1|193239.1|193311.1|193261.1|193364.9|193273.6|193311.1|193239|34
1727207850000|2024-09-24 19:57:30|193318.4|193268.4|193310.5|193260.5|193318.4|193268.4|193309.5|193259.5|23
1727207860000|2024-09-24 19:57:40|193311.4|193261.4|193311.3|193261.3|193311.7|193261.7|193310.1|193260.1|23
1727207870000|2024-09-24 19:57:50|193311.1|193261.1|193310.9|193260.9|193312.2|193262.2|193308.7|193258.7|21
1727207880000|2024-09-24 19:58:00|193311.6|193261.6|193309.2|193259.2|193311.6|193261.6|193307.8|193257.8|9
1727207890000|2024-09-24 19:58:10|193308.4|193258.4|193308.4|193258.4|193310|193260|193307.5|193257.5|13
1727207900000|2024-09-24 19:58:20|193309.3|193259.3|193297.1|193247.1|193310.4|193260.4|193295.7|193245.7|26
1727207910000|2024-09-24 19:58:30|193297.8|193247.8|193305.2|193255.2|193306.7|193256.7|193292.9|193242.9|27
1727207920000|2024-09-24 19:58:40|193305|193255|193303.9|193253.9|193305.7|193255.7|193302.3|193252.3|21
1727207930000|2024-09-24 19:58:50|193304.1|193254.1|193301.3|193251.3|193305.8|193255.8|193301|193251|14
1727207940000|2024-09-24 19:59:00|193302.3|193252.3|193271.4|193221.4|193302.3|193252.3|193271.4|193221.4|25
1727207950000|2024-09-24 19:59:10|193272.1|193222.1|193273.6|193223.6|193275|193225|193271.4|193221.4|9
1727207960000|2024-09-24 19:59:20|193274.5|193224.5|193377.4|193252.4|193378.8|193253.8|193274.5|193211.9|27
1727207970000|2024-09-24 19:59:30|193376.8|193251.8|193387.7|193262.7|193387.7|193262.7|193376.8|193251.8|20
1727207980000|2024-09-24 19:59:40|193386.7|193261.7|193404|193279|193405.4|193280.4|193385.3|193260.3|13
1727207990000|2024-09-24 19:59:50|193404.7|193279.7|193392.1|193267.1|193409.1|193284.1|193391.2|193266.2|21
1727208000000|2024-09-24 20:00:00|193402|193277|193394.3|193269.3|193433.2|193308.2|193392.2|193267.2|30
1727208010000|2024-09-24 20:00:10|193394.6|193269.6|193419.3|193294.3|193422.4|193297.4|193390.8|193265.8|18
1727208020000|2024-09-24 20:00:20|193418.4|193293.4|193432.7|193307.7|193437.1|193312.1|193418.4|193293.4|27
1727208030000|2024-09-24 20:00:30|193433|193308|193436.5|193311.5|193436.7|193311.7|193430.9|193305.9|22
1727208040000|2024-09-24 20:00:40|193432.9|193307.9|193433.6|193308.6|193449.5|193324.5|193432.9|193307.9|37
1727208050000|2024-09-24 20:00:50|193434|193309|193434.7|193309.7|193437.9|193312.9|193432.5|193307.5|34
1727208060000|2024-09-24 20:01:00|193438|193313|193441|193316|193442|193317|193434.5|193309.5|34
1727208070000|2024-09-24 20:01:10|193439.7|193314.7|193431.4|193306.4|193441.9|193316.9|193430.1|193305.1|27
1727208080000|2024-09-24 20:01:20|193432.2|193307.2|193433.2|193308.2|193433.9|193308.9|193430.7|193305.7|19
1727208090000|2024-09-24 20:01:30|193430.9|193305.9|193430.6|193305.6|193433.6|193308.6|193429.4|193304.4|16
1727208100000|2024-09-24 20:01:40|193433.3|193308.3|193431.6|193306.6|193433.3|193308.3|193422.4|193297.4|16
1727208110000|2024-09-24 20:01:50|193432.7|193307.7|193431.7|193306.7|193435|193310|193431.7|193306.7|13
1727208120000|2024-09-24 20:02:00|193432.7|193307.7|193434.9|193309.9|193437.6|193312.6|193432.7|193307.7|18
1727208130000|2024-09-24 20:02:10|193434.2|193309.2|193439.1|193314.1|193439.1|193314.1|193421.4|193296.4|16
1727208140000|2024-09-24 20:02:20|193440.1|193315.1|193399.1|193349.1|193440.2|193353.8|193397.7|193310.3|20
1727208150000|2024-09-24 20:02:30|193409.6|193359.6|193409.1|193359.1|193409.6|193359.6|193409.1|193359.1|2
1727208160000|2024-09-24 20:02:40|193410.9|193360.9|193409.7|193359.7|193410.9|193360.9|193409.1|193359.1|5
1727208170000|2024-09-24 20:02:50|193412.2|193362.2|193418.9|193368.9|193420.1|193370.1|193412.2|193362.2|3
1727208180000|2024-09-24 20:03:00|193422.3|193372.3|193439|193389|193443.7|193393.7|193422.3|193372.3|35
1727208190000|2024-09-24 20:03:10|193438.5|193388.5|193475.7|193350.7|193477.7|193401.4|193432.3|193345.6|33
1727208200000|2024-09-24 20:03:20|193476.6|193351.6|193475.6|193350.6|193477.2|193352.2|193470.2|193345.2|40
1727208210000|2024-09-24 20:03:30|193473.9|193348.9|193477.8|193352.8|193477.8|193352.8|193473.5|193348.5|35
1727208220000|2024-09-24 20:03:40|193478|193353|193481.7|193356.7|193481.7|193356.7|193474.8|193349.8|34
1727208230000|2024-09-24 20:03:50|193479.3|193354.3|193474.4|193349.4|193481.5|193356.5|193472.6|193347.6|34
1727208240000|2024-09-24 20:04:00|193473.9|193348.9|193477.2|193352.2|193482|193357|193470.7|193345.7|35
1727208250000|2024-09-24 20:04:10|193478.7|193353.7|193475.7|193350.7|193480.5|193355.5|193472.5|193347.5|32
1727208260000|2024-09-24 20:04:20|193475.4|193350.4|193476.2|193351.2|193478.8|193353.8|193472.3|193347.3|21
1727208270000|2024-09-24 20:04:30|193476.1|193351.1|193474.8|193349.8|193480.1|193355.1|193471.2|193346.2|29
1727208280000|2024-09-24 20:04:40|193475.3|193350.3|193474.3|193349.3|193480.3|193355.3|193472.9|193347.9|39
1727208290000|2024-09-24 20:04:50|193475.1|193350.1|193479.4|193354.4|193480|193355|193471.1|193346.1|30
1727208300000|2024-09-24 20:05:00|193471.6|193346.6|193475|193350|193479|193354|193470.4|193345.4|40
1727208310000|2024-09-24 20:05:10|193471|193346|193474.6|193349.6|193479.2|193354.2|193469.9|193344.9|33
1727208320000|2024-09-24 20:05:20|193475.2|193350.2|193473|193348|193480.4|193355.4|193472.3|193347.3|28
1727208330000|2024-09-24 20:05:30|193475.7|193350.7|193474.7|193349.7|193479.6|193354.6|193474.7|193349.7|19
1727208340000|2024-09-24 20:05:40|193473|193348|193474.5|193349.5|193481.1|193356.1|193472.6|193347.6|30
1727208350000|2024-09-24 20:05:50|193475.1|193350.1|193514|193389|193516.4|193391.4|193474.5|193349.5|20
1727208360000|2024-09-24 20:06:00|193512.7|193387.7|193483.7|193358.7|193513.4|193388.4|193483.7|193358.7|25
1727208370000|2024-09-24 20:06:10|193484.5|193359.5|193484.3|193359.3|193485.2|193360.2|193484.2|193359.2|9
1727208380000|2024-09-24 20:06:20|193487.1|193362.1|193489.1|193364.1|193490.7|193365.7|193487.1|193362.1|17
1727208390000|2024-09-24 20:06:30|193488.4|193363.4|193497.6|193372.6|193497.9|193372.9|193488.4|193363.4|14
1727208400000|2024-09-24 20:06:40|193496|193371|193496.9|193371.9|193498.2|193373.2|193496|193371|8
1727208410000|2024-09-24 20:06:50|193502.2|193377.2|193518.4|193393.4|193525.8|193400.8|193502.2|193377.2|19
1727208420000|2024-09-24 20:07:00|193518.6|193393.6|193541|193416|193541|193416|193518.6|193393.6|10
1727208430000|2024-09-24 20:07:10|193538.5|193413.5|193543.4|193418.4|193545.4|193420.4|193536.9|193411.9|33
1727208440000|2024-09-24 20:07:20|193542.1|193417.1|193562.3|193437.3|193562.3|193437.3|193542.1|193417.1|11
1727208450000|2024-09-24 20:07:30|193563.2|193438.2|193569.8|193444.8|193578|193453|193563.2|193438.2|15
1727208460000|2024-09-24 20:07:40|193569.4|193444.4|193558.8|193433.8|193569.4|193444.4|193558.5|193433.5|8
1727208470000|2024-09-24 20:07:50|193558.7|193433.7|193557|193432|193558.7|193433.7|193557|193432|3
1727208480000|2024-09-24 20:08:00|193557.7|193432.7|193554.9|193429.9|193566.9|193441.9|193554.9|193429.9|15
1727208490000|2024-09-24 20:08:10|193557|193432|193556.5|193431.5|193557|193432|193555.3|193430.3|4
1727208500000|2024-09-24 20:08:20|193554.7|193429.7|193564.9|193439.9|193566.1|193441.1|193554.7|193429.7|11
1727208510000|2024-09-24 20:08:30|193560.3|193435.3|193565.2|193440.2|193566|193441|193557.2|193432.2|24
1727208520000|2024-09-24 20:08:40|193562.3|193437.3|193557.8|193432.8|193565.7|193440.7|193555.6|193430.6|21
1727208530000|2024-09-24 20:08:50|193564.9|193439.9|193564.5|193439.5|193565.6|193440.6|193561|193436|22
1727208540000|2024-09-24 20:09:00|193554.9|193429.9|193540.1|193415.1|193564.3|193439.3|193538.8|193413.8|16
1727208550000|2024-09-24 20:09:10|193540.2|193415.2|193541.1|193416.1|193544|193419|193538.3|193413.3|38
1727208560000|2024-09-24 20:09:20|193540.7|193415.7|193541.2|193416.2|193542.2|193417.2|193537.4|193412.4|19
1727208570000|2024-09-24 20:09:30|193541.1|193416.1|193538.6|193413.6|193542.1|193417.1|193529.7|193404.7|25
1727208580000|2024-09-24 20:09:40|193538.4|193413.4|193547.3|193422.3|193550.5|193425.5|193535.1|193410.1|28
1727208590000|2024-09-24 20:09:50|193547.8|193422.8|193546.3|193421.3|193548.4|193423.4|193545.6|193420.6|14
1727208600000|2024-09-24 20:10:00|193546.1|193421.1|193546.6|193421.6|193548.7|193423.7|193545.1|193420.1|15
1727208610000|2024-09-24 20:10:10|193546.1|193421.1|193535.6|193410.6|193548|193423|193533.5|193408.5|25
1727208630000|2024-09-24 20:10:30|193533.5|193408.5|193533.5|193408.5|193533.5|193408.5|193533.5|193408.5|1
1727208640000|2024-09-24 20:10:40|193535.5|193410.5|193510.1|193385.1|193536.5|193411.5|193507.7|193382.7|26
1727208650000|2024-09-24 20:10:50|193512.2|193387.2|193511.1|193386.1|193515.3|193390.3|193505.5|193380.5|35
1727208660000|2024-09-24 20:11:00|193510.1|193385.1|193509.2|193384.2|193514.5|193389.5|193506.2|193381.2|33
1727208670000|2024-09-24 20:11:10|193507.7|193382.7|193513.2|193388.2|193514.6|193389.6|193507.3|193382.3|36
1727208680000|2024-09-24 20:11:20|193511|193386|193498.1|193373.1|193525.4|193400.4|193495.9|193370.9|28
1727208690000|2024-09-24 20:11:30|193496.9|193371.9|193496.9|193371.9|193496.9|193371.9|193496.9|193371.9|1
1727208700000|2024-09-24 20:11:40|193496.8|193371.8|193498|193373|193498|193373|193496.7|193371.7|5
1727208710000|2024-09-24 20:11:50|193497.9|193372.9|193500.6|193375.6|193500.8|193375.8|193497.9|193372.9|3
1727208720000|2024-09-24 20:12:00|193500.7|193375.7|193495.8|193370.8|193501.5|193376.5|193487|193362|15
1727208730000|2024-09-24 20:12:10|193495.7|193370.7|193493.7|193368.7|193495.7|193370.7|193493.7|193368.7|6
1727208740000|2024-09-24 20:12:20|193494.1|193369.1|193494.9|193369.9|193495.3|193370.3|193491.5|193366.5|7
1727208750000|2024-09-24 20:12:30|193495|193370|193493.6|193368.6|193495|193370|193492.6|193367.6|9
1727208760000|2024-09-24 20:12:40|193493|193368|193500.7|193375.7|193500.7|193375.7|193492.7|193367.7|16
1727208770000|2024-09-24 20:12:50|193503.1|193378.1|193491.8|193366.8|193503.1|193378.1|193489.5|193364.5|8
1727208780000|2024-09-24 20:13:00|193494.9|193369.9|193489.9|193364.9|193496|193371|193489.9|193364.9|21
1727208790000|2024-09-24 20:13:10|193490.2|193365.2|193490.2|193365.2|193493.8|193368.8|193490.2|193365.2|8
1727208800000|2024-09-24 20:13:20|193493.4|193368.4|193489.8|193364.8|193493.4|193368.4|193486.7|193361.7|6
1727208810000|2024-09-24 20:13:30|193493.2|193368.2|193495.6|193370.6|193495.6|193370.6|193493|193368|4
1727208820000|2024-09-24 20:13:40|193497|193372|193495.4|193370.4|193497|193372|193491|193366|9
1727208830000|2024-09-24 20:13:50|193495.5|193370.5|193497.3|193372.3|193497.3|193372.3|193491|193366|7
1727208840000|2024-09-24 20:14:00|193498.6|193373.6|193495.5|193370.5|193498.6|193373.6|193495.5|193370.5|8
1727208850000|2024-09-24 20:14:10|193497|193372|193495.9|193370.9|193497|193372|193495|193370|6
1727208860000|2024-09-24 20:14:20|193497.2|193372.2|193520.1|193395.1|193524|193399|193497.2|193372.2|29
1727208870000|2024-09-24 20:14:30|193518.3|193393.3|193541.7|193416.7|193542.5|193417.5|193517|193392|18
1727208880000|2024-09-24 20:14:40|193542.4|193417.4|193541.5|193416.5|193542.4|193417.4|193540.4|193415.4|12
1727208890000|2024-09-24 20:14:50|193540.7|193415.7|193541.7|193416.7|193542.6|193417.6|193540.6|193415.6|17
1727208900000|2024-09-24 20:15:00|193540.9|193415.9|193541.6|193416.6|193542.4|193417.4|193540.3|193415.3|15
1727208910000|2024-09-24 20:15:10|193540.8|193415.8|193559.6|193434.6|193562.5|193437.5|193540.8|193415.8|7
1727208920000|2024-09-24 20:15:20|193560.3|193435.3|193558|193433|193560.3|193435.3|193558|193433|4
1727208930000|2024-09-24 20:15:30|193558.2|193433.2|193558.2|193433.2|193558.2|193433.2|193558.2|193433.2|1
1727208950000|2024-09-24 20:15:50|193553.7|193428.7|193546.9|193421.9|193553.7|193428.7|193546.9|193421.9|5
1727208960000|2024-09-24 20:16:00|193547.9|193422.9|193541.7|193416.7|193548.6|193423.6|193539.7|193414.7|29
1727208970000|2024-09-24 20:16:10|193548.4|193423.4|193534.1|193409.1|193548.4|193423.4|193533.7|193408.7|30
1727208980000|2024-09-24 20:16:20|193532.7|193407.7|193531.8|193406.8|193534.7|193409.7|193525.7|193400.7|17
1727208990000|2024-09-24 20:16:30|193535.9|193410.9|193530.2|193405.2|193535.9|193410.9|193530.1|193405.1|33
1727209000000|2024-09-24 20:16:40|193530.3|193405.3|193532.5|193407.5|193536.5|193411.5|193530.3|193405.3|37
1727209010000|2024-09-24 20:16:50|193534.4|193409.4|193533.4|193408.4|193536.2|193411.2|193531.7|193406.7|32
1727209020000|2024-09-24 20:17:00|193532.9|193407.9|193531.8|193406.8|193535.6|193410.6|193530.8|193405.8|31
1727209030000|2024-09-24 20:17:10|193531.6|193406.6|193522.9|193397.9|193537.4|193412.4|193522.7|193397.7|31
1727209040000|2024-09-24 20:17:20|193522|193397|193532.8|193407.8|193532.8|193407.8|193522|193397|8
1727209050000|2024-09-24 20:17:30|193531.7|193406.7|193532.8|193407.8|193532.8|193407.8|193531.7|193406.7|3
1727209060000|2024-09-24 20:17:40|193532.6|193407.6|193513.3|193388.3|193532.6|193407.6|193511.9|193386.9|14
1727209070000|2024-09-24 20:17:50|193514|193389|193515.4|193390.4|193515.5|193390.5|193507.9|193382.9|23
1727209080000|2024-09-24 20:18:00|193514.7|193389.7|193514.6|193389.6|193514.8|193389.8|193513.5|193388.5|13
1727209090000|2024-09-24 20:18:10|193513.4|193388.4|193514.1|193389.1|193517|193392|193513.4|193388.4|22
1727209100000|2024-09-24 20:18:20|193514.2|193389.2|193517.5|193392.5|193517.5|193392.5|193513.4|193388.4|9
1727209110000|2024-09-24 20:18:30|193516.4|193391.4|193516.6|193391.6|193521.6|193396.6|193516.2|193391.2|11
1727209120000|2024-09-24 20:18:40|193517.6|193392.6|193533.3|193408.3|193533.7|193408.7|193516.4|193391.4|8
1727209130000|2024-09-24 20:18:50|193534.8|193409.8|193578.7|193453.7|193587.1|193462.1|193534.8|193409.8|6
1727209140000|2024-09-24 20:19:00|193576.7|193451.7|193565.1|193440.1|193578.6|193453.6|193561.8|193436.8|24
1727209150000|2024-09-24 20:19:10|193567.9|193442.9|193581.4|193456.4|193581.8|193456.8|193564.1|193439.1|15
1727209160000|2024-09-24 20:19:20|193573.4|193448.4|193568|193443|193573.4|193448.4|193556.1|193431.1|22
1727209170000|2024-09-24 20:19:30|193567.7|193442.7|193567.4|193442.4|193569.5|193444.5|193563.3|193438.3|33
1727209180000|2024-09-24 20:19:40|193567.9|193442.9|193566.2|193441.2|193568.5|193443.5|193563.8|193438.8|29
1727209190000|2024-09-24 20:19:50|193568.5|193443.5|193563.9|193438.9|193568.6|193443.6|193556.8|193431.8|35
1727209200000|2024-09-24 20:20:00|193563.2|193438.2|193565.7|193440.7|193567.1|193442.1|193560.6|193435.6|26
1727209210000|2024-09-24 20:20:10|193561.7|193436.7|193565.1|193440.1|193566.7|193441.7|193561.7|193436.7|28
1727209220000|2024-09-24 20:20:20|193566.8|193441.8|193564|193439|193566.8|193441.8|193560.4|193435.4|31
1727209230000|2024-09-24 20:20:30|193564.7|193439.7|193562|193437|193564.7|193439.7|193558.3|193433.3|12
1727209240000|2024-09-24 20:20:40|193561.9|193436.9|193562.5|193437.5|193562.5|193437.5|193558.1|193433.1|22
1727209250000|2024-09-24 20:20:50|193557.9|193432.9|193558.4|193433.4|193562.9|193437.9|193557.9|193432.9|15
1727209260000|2024-09-24 20:21:00|193557.2|193432.2|193549.3|193424.3|193558|193433|193548.5|193423.5|13
1727209270000|2024-09-24 20:21:10|193548.3|193423.3|193549|193424|193550.6|193425.6|193543.5|193418.5|26
1727209280000|2024-09-24 20:21:20|193543.5|193418.5|193548.6|193423.6|193549.8|193424.8|193543.5|193418.5|28
1727209290000|2024-09-24 20:21:30|193548.1|193423.1|193547.4|193422.4|193553.8|193428.8|193543.5|193418.5|13
1727209300000|2024-09-24 20:21:40|193547.6|193422.6|193552.4|193427.4|193553.7|193428.7|193547|193422|16
1727209310000|2024-09-24 20:21:50|193546.5|193421.5|193555.4|193430.4|193555.4|193430.4|193546.4|193421.4|22
1727209320000|2024-09-24 20:22:00|193561.1|193436.1|193558.8|193433.8|193562.1|193437.1|193557.5|193432.5|11
1727209350000|2024-09-24 20:22:30|193557.8|193432.8|193554.6|193429.6|193557.8|193432.8|193554.6|193429.6|4
1727209360000|2024-09-24 20:22:40|193554.4|193429.4|193564|193439|193564.2|193439.2|193553.5|193428.5|9
1727209370000|2024-09-24 20:22:50|193564.1|193439.1|193553.2|193428.2|193565.1|193440.1|193548.6|193423.6|20
1727209380000|2024-09-24 20:23:00|193553.3|193428.3|193555.4|193430.4|193555.4|193430.4|193549.5|193424.5|9
1727209390000|2024-09-24 20:23:10|193555.8|193430.8|193555.3|193430.3|193562|193437|193551.6|193426.6|5
1727209400000|2024-09-24 20:23:20|193551.7|193426.7|193556.9|193431.9|193556.9|193431.9|193551.7|193426.7|7
1727209410000|2024-09-24 20:23:30|193557|193432|193556.1|193431.1|193557.5|193432.5|193551.3|193426.3|11
1727209420000|2024-09-24 20:23:40|193560.1|193435.1|193557.3|193432.3|193560.1|193435.1|193557.3|193432.3|2
1727209430000|2024-09-24 20:23:50|193557.1|193432.1|193556.6|193431.6|193557.4|193432.4|193553.4|193428.4|5
1727209440000|2024-09-24 20:24:00|193557.9|193432.9|193557.4|193432.4|193558|193433|193553.7|193428.7|12
1727209450000|2024-09-24 20:24:10|193546.6|193421.6|193555.5|193430.5|193560.9|193435.9|193546.6|193421.6|16
1727209460000|2024-09-24 20:24:20|193554.9|193429.9|193555.4|193430.4|193555.4|193430.4|193554.9|193429.9|2
1727209470000|2024-09-24 20:24:30|193555|193430|193553.5|193428.5|193555|193430|193553.5|193428.5|3
1727209480000|2024-09-24 20:24:40|193553|193428|193551.7|193426.7|193553|193428|193549.7|193424.7|3
1727209490000|2024-09-24 20:24:50|193552.2|193427.2|193556|193431|193572.3|193447.3|193551.7|193426.7|13
1727209500000|2024-09-24 20:25:00|193555.4|193430.4|193569.5|193444.5|193571.1|193446.1|193554.9|193429.9|16
1727209510000|2024-09-24 20:25:10|193565.8|193440.8|193596.7|193471.7|193597|193472|193558.6|193433.6|17
1727209520000|2024-09-24 20:25:20|193595.9|193470.9|193597.2|193472.2|193597.2|193472.2|193594.6|193469.6|5
1727209550000|2024-09-24 20:25:50|193596.1|193471.1|193558.8|193508.8|193598.2|193508.8|193558.8|193471.1|3
1727209570000|2024-09-24 20:26:10|193557.4|193507.4|193557.1|193507.1|193557.6|193507.6|193556.2|193506.2|8
1727209580000|2024-09-24 20:26:20|193551.9|193501.9|193570.9|193445.9|193575.3|193504.4|193544.4|193440.7|19
1727209590000|2024-09-24 20:26:30|193570.5|193445.5|193594.6|193469.6|193594.6|193469.6|193570.5|193445.5|23
1727209600000|2024-09-24 20:26:40|193591.6|193466.6|193581|193456|193592.2|193467.2|193581|193456|3
1727209610000|2024-09-24 20:26:50|193580.2|193455.2|193574.1|193449.1|193580.2|193455.2|193568|193443|18
1727209620000|2024-09-24 20:27:00|193577|193452|193574.5|193449.5|193580.6|193455.6|193573.7|193448.7|23
1727209630000|2024-09-24 20:27:10|193574.8|193449.8|193582.5|193457.5|193582.5|193457.5|193573.8|193448.8|15
1727209640000|2024-09-24 20:27:20|193582.1|193457.1|193582.1|193457.1|193582.1|193457.1|193582.1|193457.1|1
1727209650000|2024-09-24 20:27:30|193584.2|193459.2|193581.6|193456.6|193584.2|193459.2|193581.5|193456.5|4
1727209660000|2024-09-24 20:27:40|193584|193459|193581.7|193456.7|193584.1|193459.1|193581|193456|10
1727209670000|2024-09-24 20:27:50|193581|193456|193572.3|193447.3|193583.2|193458.2|193570.6|193445.6|15
1727209680000|2024-09-24 20:28:00|193573|193448|193571.6|193446.6|193580.7|193455.7|193570.6|193445.6|27
1727209690000|2024-09-24 20:28:10|193571|193446|193578.7|193453.7|193581.2|193456.2|193571|193446|20
1727209700000|2024-09-24 20:28:20|193578.3|193453.3|193578.6|193453.6|193582.8|193457.8|193577.2|193452.2|15
1727209710000|2024-09-24 20:28:30|193578.3|193453.3|193579.1|193454.1|193580.9|193455.9|193575.9|193450.9|26
1727209720000|2024-09-24 20:28:40|193578.7|193453.7|193578.7|193453.7|193580.9|193455.9|193578.5|193453.5|9
1727209730000|2024-09-24 20:28:50|193576.6|193451.6|193579.2|193454.2|193581.1|193456.1|193576.6|193451.6|18
1727209740000|2024-09-24 20:29:00|193578.3|193453.3|193579.3|193454.3|193584.2|193459.2|193578.3|193453.3|18
1727209750000|2024-09-24 20:29:10|193578.5|193453.5|193578.1|193453.1|193581.2|193456.2|193577.9|193452.9|17
1727209760000|2024-09-24 20:29:20|193579.3|193454.3|193579.7|193454.7|193581.6|193456.6|193576.8|193451.8|19
1727209770000|2024-09-24 20:29:30|193578.9|193453.9|193580.4|193455.4|193581.6|193456.6|193578.9|193453.9|13
1727209780000|2024-09-24 20:29:40|193578.5|193453.5|193581|193456|193581.9|193456.9|193575.6|193450.6|22
1727209790000|2024-09-24 20:29:50|193579.4|193454.4|193582.5|193457.5|193582.8|193457.8|193577.2|193452.2|27
1727209800000|2024-09-24 20:30:00|193582.7|193457.7|193580.9|193455.9|193584.2|193459.2|193575.5|193450.5|29
1727209810000|2024-09-24 20:30:10|193580.8|193455.8|193577.3|193452.3|193585.3|193460.3|193575.4|193450.4|17
1727209820000|2024-09-24 20:30:20|193577.6|193452.6|193578|193453|193578.6|193453.6|193577.6|193452.6|4
1727209830000|2024-09-24 20:30:30|193577.8|193452.8|193578.2|193453.2|193580.3|193455.3|193577.7|193452.7|13
1727209840000|2024-09-24 20:30:40|193579.7|193454.7|193586.3|193461.3|193589.9|193464.9|193579.7|193454.7|10
1727209850000|2024-09-24 20:30:50|193586.7|193461.7|193586.9|193461.9|193590|193465|193586.5|193461.5|5
1727209860000|2024-09-24 20:31:00|193584.7|193459.7|193584.9|193459.9|193586.5|193461.5|193582.1|193457.1|13
1727209870000|2024-09-24 20:31:10|193584.2|193459.2|193585.9|193460.9|193588.9|193463.9|193583.3|193458.3|13
1727209880000|2024-09-24 20:31:20|193589.1|193464.1|193586|193461|193589.1|193464.1|193586|193461|2
1727209890000|2024-09-24 20:31:30|193584.8|193459.8|193584.7|193459.7|193584.9|193459.9|193584.2|193459.2|4
1727209900000|2024-09-24 20:31:40|193546.1|193496.1|193546.1|193496.1|193546.1|193496.1|193546.1|193496.1|1
1727209910000|2024-09-24 20:31:50|193546|193496|193541.9|193491.9|193551|193501|193540.7|193490.7|8
1727209920000|2024-09-24 20:32:00|193541.2|193491.2|193542.8|193492.8|193545.3|193495.3|193541.2|193491.2|9
1727209930000|2024-09-24 20:32:10|193542.4|193492.4|193544|193494|193548.5|193498.5|193542|193492|12
1727209940000|2024-09-24 20:32:20|193543.4|193493.4|193542.8|193492.8|193547.8|193497.8|193542.2|193492.2|7
1727209950000|2024-09-24 20:32:30|193547.5|193497.5|193541.7|193491.7|193547.5|193497.5|193540.3|193490.3|9
1727209960000|2024-09-24 20:32:40|193546.1|193496.1|193541.6|193491.6|193546.1|193496.1|193541|193491|9
1727209970000|2024-09-24 20:32:50|193546.8|193496.8|193543.3|193493.3|193546.8|193496.8|193541.4|193491.4|17
1727209980000|2024-09-24 20:33:00|193542.3|193492.3|193542|193492|193543.5|193493.5|193540.8|193490.8|16
1727209990000|2024-09-24 20:33:10|193539.4|193489.4|193542.7|193492.7|193542.7|193492.7|193539.4|193489.4|9
1727210000000|2024-09-24 20:33:20|193547.6|193497.6|193540.7|193490.7|193547.6|193497.6|193540.7|193490.7|10
1727210010000|2024-09-24 20:33:30|193541.3|193491.3|193576.2|193451.2|193578.7|193491.7|193541.3|193451.2|5
1727210020000|2024-09-24 20:33:40|193577.7|193452.7|193580.6|193455.6|193584.6|193459.6|193572.8|193447.8|11
1727210030000|2024-09-24 20:33:50|193576.8|193451.8|193559.2|193434.2|193576.8|193451.8|193557.3|193432.3|22
1727210040000|2024-09-24 20:34:00|193559.4|193434.4|193499.1|193374.1|193559.4|193434.4|193497|193372|23
1727210050000|2024-09-24 20:34:10|193500.3|193375.3|193500.1|193375.1|193502.9|193377.9|193498.3|193373.3|29
1727210060000|2024-09-24 20:34:20|193498.1|193373.1|193500.2|193375.2|193501.5|193376.5|193497.8|193372.8|28
1727210070000|2024-09-24 20:34:30|193499.6|193374.6|193521.6|193396.6|193524.9|193399.9|193498.8|193373.8|16
1727210080000|2024-09-24 20:34:40|193522.3|193397.3|193523.8|193398.8|193523.9|193398.9|193519.5|193394.5|10
1727210090000|2024-09-24 20:34:50|193523.6|193398.6|193522.4|193397.4|193523.9|193398.9|193516.7|193391.7|13
1727210100000|2024-09-24 20:35:00|193521.7|193396.7|193513.4|193388.4|193521.7|193396.7|193504.9|193379.9|23
1727210110000|2024-09-24 20:35:10|193512.8|193387.8|193510|193385|193513.9|193388.9|193508.4|193383.4|13
1727210120000|2024-09-24 20:35:20|193510.9|193385.9|193507.8|193382.8|193510.9|193385.9|193507.3|193382.3|19
1727210130000|2024-09-24 20:35:30|193508.6|193383.6|193506.3|193381.3|193508.6|193383.6|193505.3|193380.3|8
1727210140000|2024-09-24 20:35:40|193505.9|193380.9|193508.4|193383.4|193514.5|193389.5|193505|193380|22
1727210150000|2024-09-24 20:35:50|193507.8|193382.8|193505.2|193380.2|193514.9|193389.9|193505.2|193380.2|11
1727210160000|2024-09-24 20:36:00|193504.4|193379.4|193496.6|193371.6|193504.4|193379.4|193491.8|193366.8|7
1727210170000|2024-09-24 20:36:10|193497.5|193372.5|193504.2|193379.2|193504.2|193379.2|193494.6|193369.6|29
1727210180000|2024-09-24 20:36:20|193502.1|193377.1|193499.8|193374.8|193504.3|193379.3|193498.9|193373.9|36
1727210190000|2024-09-24 20:36:30|193499.7|193374.7|193499.8|193374.8|193505.1|193380.1|193498.6|193373.6|34
1727210200000|2024-09-24 20:36:40|193504.5|193379.5|193436.6|193311.6|193504.5|193379.5|193428.1|193303.1|26
1727210210000|2024-09-24 20:36:50|193435.7|193310.7|193433.2|193308.2|193435.7|193310.7|193431.5|193306.5|16
1727210220000|2024-09-24 20:37:00|193432|193307|193437|193312|193437.4|193312.4|193432|193307|24
1727210230000|2024-09-24 20:37:10|193434.9|193309.9|193437.3|193312.3|193437.3|193312.3|193434.9|193309.9|26
1727210240000|2024-09-24 20:37:20|193435.4|193310.4|193435.3|193310.3|193437.7|193312.7|193435.1|193310.1|26
1727210250000|2024-09-24 20:37:30|193437.4|193312.4|193432.2|193307.2|193437.4|193312.4|193432.2|193307.2|19
1727210260000|2024-09-24 20:37:40|193432.1|193307.1|193436.7|193311.7|193438.5|193313.5|193430.7|193305.7|14
1727210270000|2024-09-24 20:37:50|193437|193312|193437.8|193312.8|193438.9|193313.9|193436|193311|21
1727210280000|2024-09-24 20:38:00|193437.5|193312.5|193436.6|193311.6|193439.2|193314.2|193435.6|193310.6|26
1727210290000|2024-09-24 20:38:10|193439.1|193314.1|193435.2|193310.2|193439.2|193314.2|193435.2|193310.2|25
1727210300000|2024-09-24 20:38:20|193437.7|193312.7|193437.2|193312.2|193438.1|193313.1|193433|193308|23
1727210310000|2024-09-24 20:38:30|193436|193311|193436.4|193311.4|193439|193314|193436|193311|25
1727210320000|2024-09-24 20:38:40|193438|193313|193438|193313|193440.1|193315.1|193436.8|193311.8|23
1727210330000|2024-09-24 20:38:50|193439.3|193314.3|193438.2|193313.2|193440.2|193315.2|193437.3|193312.3|10
1727210340000|2024-09-24 20:39:00|193437.3|193312.3|193426|193301|193437.3|193312.3|193426|193301|8
1727210350000|2024-09-24 20:39:10|193425|193300|193393.6|193268.6|193428.2|193303.2|193393.4|193268.4|17
1727210360000|2024-09-24 20:39:20|193392.1|193267.1|193359.5|193234.5|193396.1|193271.1|193359.5|193234.5|6
1727210370000|2024-09-24 20:39:30|193359.7|193234.7|193350.3|193225.3|193359.7|193234.7|193349|193224|21
1727210380000|2024-09-24 20:39:40|193349.7|193224.7|193351.5|193226.5|193351.5|193226.5|193348.8|193223.8|16
1727210390000|2024-09-24 20:39:50|193350.7|193225.7|193367.6|193242.6|193369.3|193244.3|193350.7|193225.7|9
1727210400000|2024-09-24 20:40:00|193364.7|193239.7|193323.3|193198.3|193365.5|193240.5|193323.3|193198.3|27
1727210410000|2024-09-24 20:40:10|193324.1|193199.1|193325.3|193200.3|193327.3|193202.3|193323.6|193198.6|21
1727210420000|2024-09-24 20:40:20|193327.6|193202.6|193324.7|193199.7|193327.6|193202.6|193324.6|193199.6|5
1727210430000|2024-09-24 20:40:30|193325.1|193200.1|193324.8|193199.8|193325.3|193200.3|193324|193199|5
1727210440000|2024-09-24 20:40:40|193325.2|193200.2|193299.3|193174.3|193325.5|193200.5|193287.4|193162.4|14
1727210450000|2024-09-24 20:40:50|193299.4|193174.4|193325.5|193200.5|193329.8|193204.8|193299.4|193174.4|25
1727210460000|2024-09-24 20:41:00|193325.8|193200.8|193300.2|193175.2|193333.5|193208.5|193296.7|193171.7|22
1727210470000|2024-09-24 20:41:10|193299.2|193174.2|193294.8|193169.8|193299.4|193174.4|193293.9|193168.9|10
1727210480000|2024-09-24 20:41:20|193290.6|193165.6|193280.4|193155.4|193295.5|193170.5|193280.4|193155.4|28
1727210490000|2024-09-24 20:41:30|193283.6|193158.6|193283.9|193158.9|193284|193159|193280|193155|11
1727210500000|2024-09-24 20:41:40|193280.6|193155.6|193283.6|193158.6|193283.9|193158.9|193280.4|193155.4|6
1727210510000|2024-09-24 20:41:50|193284|193159|193284|193159|193286|193161|193284|193159|3
1727210520000|2024-09-24 20:42:00|193284.2|193159.2|193275.8|193150.8|193303.9|193178.9|193274.5|193149.5|12
1727210530000|2024-09-24 20:42:10|193261.5|193136.5|193270.3|193145.3|193270.3|193145.3|193247.6|193122.6|14
1727210540000|2024-09-24 20:42:20|193270.9|193145.9|193270.9|193145.9|193270.9|193145.9|193270.9|193145.9|1
1727210550000|2024-09-24 20:42:30|193271.1|193146.1|193273.3|193148.3|193273.3|193148.3|193268.6|193143.6|7
1727210560000|2024-09-24 20:42:40|193271|193146|193293.7|193168.7|193297.3|193172.3|193271|193146|12
1727210570000|2024-09-24 20:42:50|193292.5|193167.5|193298.8|193173.8|193298.8|193173.8|193287.7|193162.7|8
1727210580000|2024-09-24 20:43:00|193299.7|193174.7|193334.8|193209.8|193338.7|193213.7|193299.7|193174.7|20
1727210590000|2024-09-24 20:43:10|193336.5|193211.5|193348.4|193223.4|193348.6|193223.6|193336.5|193211.5|7
1727210600000|2024-09-24 20:43:20|193353.8|193228.8|193348.5|193223.5|193353.8|193228.8|193347.2|193222.2|8
1727210610000|2024-09-24 20:43:30|193349.2|193224.2|193348.5|193223.5|193349.4|193224.4|193346.9|193221.9|8
1727210620000|2024-09-24 20:43:40|193347.7|193222.7|193339.7|193214.7|193348.5|193223.5|193338.7|193213.7|13
1727210630000|2024-09-24 20:43:50|193341.2|193216.2|193361.2|193236.2|193363|193238|193339.8|193214.8|19
1727210640000|2024-09-24 20:44:00|193358.6|193233.6|193363.7|193238.7|193364|193239|193358.5|193233.5|7
1727210650000|2024-09-24 20:44:10|193363.8|193238.8|193364.1|193239.1|193364.1|193239.1|193363.8|193238.8|2
1727210670000|2024-09-24 20:44:30|193364.6|193239.6|193354.8|193229.8|193369.5|193244.5|193354.8|193229.8|6
1727210680000|2024-09-24 20:44:40|193355.2|193230.2|193355.2|193230.2|193355.2|193230.2|193355.2|193230.2|1
1727210690000|2024-09-24 20:44:50|193355.3|193230.3|193355.1|193230.1|193355.3|193230.3|193355.1|193230.1|2
1727210700000|2024-09-24 20:45:00|193355.5|193230.5|193370.2|193245.2|193370.2|193245.2|193355.5|193230.5|5
1727210710000|2024-09-24 20:45:10|193369.1|193244.1|193366.7|193241.7|193369.1|193244.1|193366.5|193241.5|3
1727210730000|2024-09-24 20:45:30|193366.1|193241.1|193364|193239|193366.1|193241.1|193364|193239|2
1727210750000|2024-09-24 20:45:50|193356.4|193231.4|193356.4|193231.4|193356.4|193231.4|193356.4|193231.4|1
1727210760000|2024-09-24 20:46:00|193353.3|193228.3|193358.8|193233.8|193358.8|193233.8|193353.3|193228.3|3
1727210770000|2024-09-24 20:46:10|193365.1|193240.1|193363|193238|193365.1|193240.1|193363|193238|3
1727210780000|2024-09-24 20:46:20|193363.1|193238.1|193361.9|193236.9|193363.1|193238.1|193361.9|193236.9|2
1727210800000|2024-09-24 20:46:40|193362.8|193237.8|193394.4|193269.4|193401.5|193276.5|193352.2|193227.2|12
1727210810000|2024-09-24 20:46:50|193393.1|193268.1|193396.4|193271.4|193398.3|193273.3|193391.7|193266.7|20
1727210820000|2024-09-24 20:47:00|193393.3|193268.3|193396.4|193271.4|193396.5|193271.5|193392.2|193267.2|10
1727210830000|2024-09-24 20:47:10|193394.3|193269.3|193421.3|193296.3|193421.3|193296.3|193394.3|193269.3|11
1727210840000|2024-09-24 20:47:20|193419.8|193294.8|193418.4|193293.4|193419.8|193294.8|193413.5|193288.5|13
1727210850000|2024-09-24 20:47:30|193419.1|193294.1|193426.2|193301.2|193427.1|193302.1|193418.2|193293.2|9
1727210860000|2024-09-24 20:47:40|193427.1|193302.1|193422.2|193297.2|193427.1|193302.1|193422.2|193297.2|11
1727210870000|2024-09-24 20:47:50|193424.1|193299.1|193432.8|193307.8|193432.8|193307.8|193422.6|193297.6|8
1727210880000|2024-09-24 20:48:00|193431.9|193306.9|193438.6|193313.6|193438.6|193313.6|193429.7|193304.7|7
1727210890000|2024-09-24 20:48:10|193435.9|193310.9|193457|193332|193458|193333|193435.9|193310.9|11
1727210900000|2024-09-24 20:48:20|193451.1|193326.1|193455.4|193330.4|193457.9|193332.9|193449.9|193324.9|31
1727210910000|2024-09-24 20:48:30|193452.1|193327.1|193455.9|193330.9|193465.5|193340.5|193451.2|193326.2|35
1727210920000|2024-09-24 20:48:40|193460|193335|193451|193326|193462.5|193337.5|193428.1|193303.1|25
1727210930000|2024-09-24 20:48:50|193450.6|193325.6|193449.4|193324.4|193450.6|193325.6|193449.3|193324.3|3
1727210940000|2024-09-24 20:49:00|193448|193323|193448.3|193323.3|193448.3|193323.3|193448|193323|2
1727210950000|2024-09-24 20:49:10|193447.4|193322.4|193448.3|193323.3|193448.3|193323.3|193447.4|193322.4|4
1727210960000|2024-09-24 20:49:20|193447.4|193322.4|193440.9|193315.9|193447.4|193322.4|193440.9|193315.9|2
1727210970000|2024-09-24 20:49:30|193438.5|193313.5|193384|193259|193438.5|193313.5|193379.9|193254.9|27
1727210980000|2024-09-24 20:49:40|193384.3|193259.3|193383.3|193258.3|193386.6|193261.6|193377.1|193252.1|26
1727210990000|2024-09-24 20:49:50|193380.2|193255.2|193378.4|193253.4|193383|193258|193376.6|193251.6|15
1727211000000|2024-09-24 20:50:00|193382.1|193257.1|193377.5|193252.5|193382.1|193257.1|193376.6|193251.6|20
1727211010000|2024-09-24 20:50:10|193380.1|193255.1|193380.4|193255.4|193380.4|193255.4|193376.9|193251.9|10
1727211020000|2024-09-24 20:50:20|193377.6|193252.6|193433.9|193308.9|193433.9|193308.9|193377.5|193252.5|8
1727211030000|2024-09-24 20:50:30|193435.1|193310.1|193443.2|193318.2|193443.2|193318.2|193433.9|193308.9|8
1727211050000|2024-09-24 20:50:50|193443.3|193318.3|193442.8|193317.8|193444.1|193319.1|193442.8|193317.8|4
1727211060000|2024-09-24 20:51:00|193440.7|193315.7|193440.7|193315.7|193440.7|193315.7|193440.7|193315.7|1
1727211070000|2024-09-24 20:51:10|193440.8|193315.8|193440.8|193315.8|193440.8|193315.8|193440.8|193315.8|1
1727211080000|2024-09-24 20:51:20|193442.6|193317.6|193442.5|193317.5|193442.6|193317.6|193440.8|193315.8|3
1727211090000|2024-09-24 20:51:30|193444|193319|193451.2|193326.2|193451.2|193326.2|193444|193319|3
1727211110000|2024-09-24 20:51:50|193453.1|193328.1|193450|193325|193453.1|193328.1|193450|193325|3
1727211120000|2024-09-24 20:52:00|193447.6|193322.6|193449.9|193324.9|193449.9|193324.9|193447.6|193322.6|2
1727211130000|2024-09-24 20:52:10|193450.1|193325.1|193450.1|193325.1|193450.1|193325.1|193450.1|193325.1|1
1727211140000|2024-09-24 20:52:20|193447.7|193322.7|193453.2|193328.2|193453.2|193328.2|193447.7|193322.7|4
1727211150000|2024-09-24 20:52:30|193453.1|193328.1|193453.1|193328.1|193453.1|193328.1|193453.1|193328.1|1
1727211160000|2024-09-24 20:52:40|193452.9|193327.9|193448.2|193323.2|193452.9|193327.9|193448.2|193323.2|2
1727211170000|2024-09-24 20:52:50|193451.5|193326.5|193450.2|193325.2|193451.5|193326.5|193450.2|193325.2|2
1727211180000|2024-09-24 20:53:00|193447.9|193322.9|193449.9|193324.9|193450.1|193325.1|193447.9|193322.9|6
1727211190000|2024-09-24 20:53:10|193449.8|193324.8|193448.5|193323.5|193449.8|193324.8|193448.5|193323.5|2
1727211200000|2024-09-24 20:53:20|193448.8|193323.8|193447.1|193322.1|193448.8|193323.8|193447.1|193322.1|2
1727211210000|2024-09-24 20:53:30|193448.8|193323.8|193445.7|193320.7|193449|193324|193445.7|193320.7|3
1727211220000|2024-09-24 20:53:40|193449.2|193324.2|193446.2|193321.2|193449.2|193324.2|193445.1|193320.1|3
1727211250000|2024-09-24 20:54:10|193445|193320|193445|193320|193445|193320|193445|193320|1
1727211260000|2024-09-24 20:54:20|193445.1|193320.1|193449.1|193324.1|193449.1|193324.1|193445.1|193320.1|2
1727211270000|2024-09-24 20:54:30|193448.6|193323.6|193448.6|193323.6|193448.6|193323.6|193448.6|193323.6|1
1727211280000|2024-09-24 20:54:40|193451.5|193326.5|193451.5|193326.5|193451.5|193326.5|193451.5|193326.5|1
1727211290000|2024-09-24 20:54:50|193444.7|193319.7|193444.7|193319.7|193444.7|193319.7|193444.7|193319.7|1
1727211300000|2024-09-24 20:55:00|193450.7|193324.3|193453.9|193325.2|193453.9|193325.2|193450.7|193324.3|2
1727211310000|2024-09-24 20:55:10|193449.4|193324.4|193449.4|193324.4|193449.4|193324.4|193449.4|193324.4|1
1727211320000|2024-09-24 20:55:20|193446.4|193317.7|193408.1|193266.2|193446.4|193317.7|193408.1|193259.6|12
1727211350000|2024-09-24 20:55:50|193403.1|193274.8|193412.1|193284.7|193412.1|193284.7|193403.1|193274.8|2
1727211360000|2024-09-24 20:56:00|193417.9|193269.5|193417.9|193269.5|193417.9|193269.5|193417.9|193269.5|1
1727211370000|2024-09-24 20:56:10|193414.3|193266.3|193450.1|193301.3|193450.1|193301.3|193414.3|193266.3|3
1727211380000|2024-09-24 20:56:20|193450.8|193304.7|193450.8|193304.7|193450.8|193304.7|193450.8|193304.7|1
1727211400000|2024-09-24 20:56:40|193451.3|193305.3|193451.3|193305.3|193451.3|193305.3|193451.3|193305.3|1
1727211410000|2024-09-24 20:56:50|193443|193310.2|193449.9|193302.3|193449.9|193310.2|193443|193302.3|2
1727211420000|2024-09-24 20:57:00|193453.9|193299.8|193453.9|193299.8|193453.9|193299.8|193453.9|193299.8|1
1727211430000|2024-09-24 20:57:10|193446.3|193302.3|193444.7|193296.9|193446.3|193302.3|193443.1|193295.3|3
1727211440000|2024-09-24 20:57:20|193440.2|193303.8|193446.9|193305.9|193446.9|193305.9|193440.2|193302.3|3
1727211450000|2024-09-24 20:57:30|193434.2|193298|193442.3|193309.4|193442.3|193309.4|193434.2|193298|3
1727211470000|2024-09-24 20:57:50|193445.1|193312.3|193445.1|193312.3|193445.1|193312.3|193445.1|193312.3|1
1727211490000|2024-09-24 20:58:10|193441.1|193307.9|193418.9|193289.9|193443.8|193307.9|193418.9|193275.9|8
1727211500000|2024-09-24 20:58:20|193422.8|193290.9|193444.8|193314.5|193444.8|193314.5|193422.8|193290.9|5
1727211510000|2024-09-24 20:58:30|193447.8|193317.6|193440.6|193314|193447.8|193319.8|193440.6|193314|4
1727211520000|2024-09-24 20:58:40|193438.7|193313.7|193436.2|193311.2|193438.7|193313.7|193432.1|193307.1|10
1727211540000|2024-09-24 20:59:00|193435|193310|193432.1|193307.1|193435|193310|193429.2|193304.2|6
1727211550000|2024-09-24 20:59:10|193435.6|193310.6|193429.1|193304.1|193435.6|193310.6|193429.1|193304.1|4
1727211560000|2024-09-24 20:59:20|193427.6|193287.1|193422.3|193283.2|193427.6|193290.1|193422.3|193283.2|5
1727211570000|2024-09-24 20:59:30|193418.4|193276.1|193457.2|193151.2|193466.6|193276.1|193418.4|193151.2|9
1727211580000|2024-09-24 20:59:40||193167.9||193151.2||193167.9||193151.2|2
1727211590000|2024-09-24 20:59:50|193443.6|193167.9|193417.9|193107.9|193453.2|193167.9|193417.9|193107.9|15
1727211600000|2024-09-24 21:00:00|193410.4|193100.4|193514|193204|193514|193204|193410.4|193100.4|5
1727211610000|2024-09-24 21:00:10|193513.9|193203.9|193513.9|193203.9|193513.9|193203.9|193513.9|193203.9|1
1727211620000|2024-09-24 21:00:20|193514|193204|193514|193204|193514|193204|193514|193204|1
1727211670000|2024-09-24 21:01:10|193464.9|193154.9|193515.7|193205.7|193515.7|193205.7|193464.9|193154.9|2
1727211730000|2024-09-24 21:02:10|193512.9|193202.9|193512.9|193202.9|193512.9|193202.9|193512.9|193202.9|1
1727211750000|2024-09-24 21:02:30|193498.4|193188.4|193516|193206|193516|193206|193498.4|193188.4|4
1727211770000|2024-09-24 21:02:50|193515.9|193205.9|193515.9|193205.9|193515.9|193205.9|193515.9|193205.9|1
1727211860000|2024-09-24 21:04:20|193516|193206|193516|193206|193516|193206|193516|193206|1
1727211870000|2024-09-24 21:04:30|193515.9|193205.9|193515.9|193205.9|193515.9|193205.9|193515.9|193205.9|1
1727211900000|2024-09-24 21:05:00|193466.7|193156.7|193472.2|193162.2|193472.2|193162.2|193466.7|193156.7|2
1727211920000|2024-09-24 21:05:20|193471.9|193161.9|193471.9|193161.9|193471.9|193161.9|193471.9|193161.9|1
1727211950000|2024-09-24 21:05:50|193477.7|193167.7|193477.7|193167.7|193477.7|193167.7|193477.7|193167.7|1
1727211990000|2024-09-24 21:06:30|193477.6|193167.6|193477.6|193167.6|193477.6|193167.6|193477.6|193167.6|1
1727212000000|2024-09-24 21:06:40|193479.8|193169.8|193480.8|193170.8|193480.8|193170.8|193479.8|193169.8|2
1727212010000|2024-09-24 21:06:50|193498|193188|193498|193188|193498|193188|193498|193188|1
1727212020000|2024-09-24 21:07:00|193497.6|193187.6|193497.6|193187.6|193497.6|193187.6|193497.6|193187.6|1
1727212030000|2024-09-24 21:07:10|193494.5|193184.5|193494|193184|193494.5|193184.5|193494|193184|2
1727212040000|2024-09-24 21:07:20|193494.1|193184.1|193494.5|193184.5|193494.5|193184.5|193494.1|193184.1|2
1727212060000|2024-09-24 21:07:40|193518.9|193208.9|193518.9|193208.9|193518.9|193208.9|193518.9|193208.9|1
1727212100000|2024-09-24 21:08:20|193512|193202|193512|193202|193512|193202|193512|193202|1
1727212150000|2024-09-24 21:09:10|193492.3|193182.3|193473.6|193163.6|193492.3|193182.3|193473.6|193163.6|5
1727212160000|2024-09-24 21:09:20|193473.5|193163.5|193474.1|193164.1|193474.1|193164.1|193473.5|193163.5|2
1727212170000|2024-09-24 21:09:30|193473.8|193163.8|193473.8|193163.8|193473.8|193163.8|193473.8|193163.8|1
1727212180000|2024-09-24 21:09:40|193467.9|193157.9|193500.9|193190.9|193534.9|193224.9|193467.9|193157.9|5
1727212190000|2024-09-24 21:09:50|193500.4|193190.4|193500.5|193190.5|193500.5|193190.5|193500.4|193190.4|2
1727212200000|2024-09-24 21:10:00|193500.3|193190.3|193500.3|193190.3|193500.3|193190.3|193500.3|193190.3|1
1727212210000|2024-09-24 21:10:10|193500.1|193190.1|193510.8|193200.8|193510.8|193200.8|193500.1|193190.1|2
1727212220000|2024-09-24 21:10:20|193510.6|193200.6|193510.6|193200.6|193510.6|193200.6|193510.6|193200.6|1
1727212240000|2024-09-24 21:10:40|193510.3|193200.3|193511.7|193201.7|193512|193202|193510.3|193200.3|4
1727212250000|2024-09-24 21:10:50|193511.4|193201.4|193511.4|193201.4|193511.4|193201.4|193511.4|193201.4|1
1727212260000|2024-09-24 21:11:00|193511.2|193201.2|193511.2|193201.2|193511.2|193201.2|193511.2|193201.2|1
1727212270000|2024-09-24 21:11:10|193510.9|193200.9|193511.1|193201.1|193511.1|193201.1|193510.9|193200.9|2
1727212280000|2024-09-24 21:11:20|193510.7|193200.7|193510.7|193200.7|193510.7|193200.7|193510.7|193200.7|1
1727212300000|2024-09-24 21:11:40|193510.5|193200.5|193510.5|193200.5|193510.5|193200.5|193510.5|193200.5|1
1727212310000|2024-09-24 21:11:50|193510.3|193200.3|193510.3|193200.3|193510.3|193200.3|193510.3|193200.3|1
1727212320000|2024-09-24 21:12:00|193510.1|193200.1|193510.2|193200.2|193510.2|193200.2|193510.1|193200.1|2
1727212330000|2024-09-24 21:12:10|193510|193200|193506.1|193196.1|193510|193200|193506.1|193196.1|2
1727212340000|2024-09-24 21:12:20|193506.5|193196.5|193506|193196|193506.5|193196.5|193506|193196|2
1727212350000|2024-09-24 21:12:30|193505.6|193195.6|193469.3|193159.3|193505.6|193195.6|193468.9|193158.9|4
1727212360000|2024-09-24 21:12:40|193468.9|193158.9|193468.7|193158.7|193468.9|193158.9|193468.7|193158.7|2
1727212370000|2024-09-24 21:12:50|193468.1|193158.1|193468.1|193158.1|193468.1|193158.1|193468.1|193158.1|1
1727212380000|2024-09-24 21:13:00|193467.8|193157.8|193509.9|193199.9|193509.9|193199.9|193467.8|193157.8|2
1727212390000|2024-09-24 21:13:10|193525.1|193215.1|193450.6|193140.6|193525.1|193215.1|193439|193129|4
1727212410000|2024-09-24 21:13:30|193449.9|193139.9|193449.9|193139.9|193449.9|193139.9|193449.9|193139.9|1
1727212420000|2024-09-24 21:13:40|193449.6|193139.6|193502.4|193192.4|193504.8|193194.8|193449.6|193139.6|7
1727212430000|2024-09-24 21:13:50|193504.6|193194.6|193555.2|193245.2|193555.2|193245.2|193504.6|193194.6|2
1727212440000|2024-09-24 21:14:00|193544.7|193234.7|193544.7|193234.7|193544.7|193234.7|193544.7|193234.7|1
1727212450000|2024-09-24 21:14:10|193544.3|193234.3|193544.3|193234.3|193544.3|193234.3|193544.3|193234.3|1
1727212460000|2024-09-24 21:14:20|193544.2|193234.2|193544.2|193234.2|193544.2|193234.2|193544.2|193234.2|1
1727212470000|2024-09-24 21:14:30|193544|193234|193544|193234|193544|193234|193544|193234|1
1727212480000|2024-09-24 21:14:40|193543.8|193233.8|193543.8|193233.8|193543.8|193233.8|193543.8|193233.8|1
1727212490000|2024-09-24 21:14:50|193549.1|193239.1|193501|193191|193549.2|193239.2|193501|193191|3
1727212500000|2024-09-24 21:15:00|193449.9|193139.9|193520.7|193210.7|193520.7|193210.7|193407.9|193097.9|4
1727212520000|2024-09-24 21:15:20|193520.4|193210.4|193520.4|193210.4|193520.4|193210.4|193520.4|193210.4|1
1727212530000|2024-09-24 21:15:30|193520.3|193210.3|193520.3|193210.3|193520.3|193210.3|193520.3|193210.3|1
1727212540000|2024-09-24 21:15:40|193520.1|193210.1|193448.6|193138.6|193531.7|193221.7|193448.6|193138.6|3
1727212550000|2024-09-24 21:15:50|193410.9|193100.9|193517|193207|193517|193207|193410.9|193100.9|2
1727212560000|2024-09-24 21:16:00|193516.8|193206.8|193516.8|193206.8|193516.8|193206.8|193516.8|193206.8|1
1727212570000|2024-09-24 21:16:10|193529.6|193219.6|193524|193214|193529.6|193219.6|193524|193214|2
1727212580000|2024-09-24 21:16:20|193523.8|193213.8|193523.3|193213.3|193523.8|193213.8|193523.3|193213.3|4
1727212600000|2024-09-24 21:16:40|193523.5|193213.5|193528.2|193218.2|193528.5|193218.5|193523.5|193213.5|3
1727212610000|2024-09-24 21:16:50|193528.3|193218.3|193533.8|193223.8|193533.8|193223.8|193527.8|193217.8|4
1727212630000|2024-09-24 21:17:10|193533.7|193223.7|193533.8|193223.8|193533.8|193223.8|193533.7|193223.7|2
1727212640000|2024-09-24 21:17:20|193533.7|193223.7|193536.3|193226.3|193536.3|193226.3|193533.7|193223.7|2
1727212650000|2024-09-24 21:17:30|193536.2|193226.2|193536.2|193226.2|193536.2|193226.2|193536.2|193226.2|1
1727212670000|2024-09-24 21:17:50|193536.1|193226.1|193535.9|193225.9|193536.1|193226.1|193535.9|193225.9|2
1727212700000|2024-09-24 21:18:20|193535.8|193225.8|193534.3|193224.3|193535.8|193225.8|193534.3|193224.3|2
1727212720000|2024-09-24 21:18:40|193534.4|193224.4|193534.4|193224.4|193534.4|193224.4|193534.4|193224.4|1
1727212730000|2024-09-24 21:18:50|193534.7|193224.7|193535.1|193225.1|193535.1|193225.1|193534.7|193224.7|2
1727212750000|2024-09-24 21:19:10|193536.6|193226.6|193536.6|193226.6|193536.6|193226.6|193536.6|193226.6|1
1727212760000|2024-09-24 21:19:20|193536.5|193226.5|193536.5|193226.5|193536.5|193226.5|193536.5|193226.5|1
1727212780000|2024-09-24 21:19:40|193536.4|193226.4|193558.5|193248.5|193558.5|193248.5|193536.4|193226.4|3
1727212790000|2024-09-24 21:19:50|193557.6|193247.6|193557.6|193247.6|193557.6|193247.6|193557.6|193247.6|1
1727212820000|2024-09-24 21:20:20|193557.5|193247.5|193557.5|193247.5|193557.5|193247.5|193557.5|193247.5|1
1727212850000|2024-09-24 21:20:50|193559.3|193249.3|193559.2|193249.2|193559.3|193249.3|193559.2|193249.2|2
1727212870000|2024-09-24 21:21:10|193551.7|193241.7|193551.7|193241.7|193551.7|193241.7|193551.7|193241.7|1
1727212890000|2024-09-24 21:21:30|193551.6|193241.6|193551.6|193241.6|193551.6|193241.6|193551.6|193241.6|1
1727212940000|2024-09-24 21:22:20|193551.5|193241.5|193551.5|193241.5|193551.5|193241.5|193551.5|193241.5|1
1727212960000|2024-09-24 21:22:40|193551.6|193241.6|193551.5|193241.5|193551.6|193241.6|193551.5|193241.5|2
1727212990000|2024-09-24 21:23:10|193551.4|193241.4|193551.4|193241.4|193551.4|193241.4|193551.4|193241.4|1
1727213040000|2024-09-24 21:24:00|193551.3|193241.3|193551.3|193241.3|193551.3|193241.3|193551.3|193241.3|1
1727213070000|2024-09-24 21:24:30|193553.8|193243.8|193553.8|193243.8|193553.8|193243.8|193553.8|193243.8|1
1727213080000|2024-09-24 21:24:40|193557.1|193247.1|193557.6|193247.6|193557.6|193247.6|193557.1|193247.1|2
1727213090000|2024-09-24 21:24:50|193557.1|193247.1|193557.1|193247.1|193557.1|193247.1|193557.1|193247.1|1
1727213150000|2024-09-24 21:25:50|193560.1|193250.1|193560.3|193250.3|193560.3|193250.3|193560.1|193250.1|2
1727213160000|2024-09-24 21:26:00|193560.2|193250.2|193560.2|193250.2|193560.2|193250.2|193560.2|193250.2|1
1727213170000|2024-09-24 21:26:10|193560.1|193250.1|193560.1|193250.1|193560.1|193250.1|193560.1|193250.1|1
1727213180000|2024-09-24 21:26:20|193561.9|193251.9|193562.2|193252.2|193562.2|193252.2|193561.9|193251.9|2
1727213200000|2024-09-24 21:26:40|193561.2|193251.2|193561.2|193251.2|193561.2|193251.2|193561.2|193251.2|1
1727213230000|2024-09-24 21:27:10|193561.3|193251.3|193561.3|193251.3|193561.3|193251.3|193561.3|193251.3|1
1727213240000|2024-09-24 21:27:20|193561|193251|193561.3|193251.3|193561.4|193251.4|193561|193251|3
1727213270000|2024-09-24 21:27:50|193550.1|193240.1|193550.1|193240.1|193550.1|193240.1|193550.1|193240.1|1
1727213290000|2024-09-24 21:28:10|193552.1|193242.1|193552.1|193242.1|193552.1|193242.1|193552.1|193242.1|1
1727213380000|2024-09-24 21:29:40|193559|193249|193559|193249|193559|193249|193559|193249|1
1727213390000|2024-09-24 21:29:50|193563.6|193253.6|193563.6|193253.6|193563.6|193253.6|193563.6|193253.6|1
1727213400000|2024-09-24 21:30:00|193559.5|193249.5|193559.5|193249.5|193559.5|193249.5|193559.5|193249.5|1
1727213410000|2024-09-24 21:30:10|193559.4|193249.4|193556.9|193246.9|193559.4|193249.4|193556.9|193246.9|2
1727213420000|2024-09-24 21:30:20|193556.7|193246.7|193556.7|193246.7|193556.7|193246.7|193556.7|193246.7|1
1727213440000|2024-09-24 21:30:40|193558.3|193248.3|193558.1|193248.1|193558.3|193248.3|193558.1|193248.1|2
1727213450000|2024-09-24 21:30:50|193556.6|193246.6|193556.6|193246.6|193556.6|193246.6|193556.6|193246.6|1
1727213460000|2024-09-24 21:31:00|193558.1|193248.1|193558.1|193248.1|193558.1|193248.1|193558.1|193248.1|1
1727213480000|2024-09-24 21:31:20|193556.6|193246.6|193557.7|193247.7|193557.7|193247.7|193556.6|193246.6|2
1727213490000|2024-09-24 21:31:30|193557.6|193247.6|193557|193247|193557.6|193247.6|193557|193247|2
1727213510000|2024-09-24 21:31:50|193554.8|193244.8|193554.8|193244.8|193554.8|193244.8|193554.8|193244.8|1
1727213560000|2024-09-24 21:32:40|193557|193247|193557.5|193247.5|193557.5|193247.5|193557|193247|2
1727213570000|2024-09-24 21:32:50|193557|193247|193556.6|193246.6|193557|193247|193556.6|193246.6|2
1727213620000|2024-09-24 21:33:40|193548.7|193238.7|193548.7|193238.7|193548.7|193238.7|193548.7|193238.7|1
1727213690000|2024-09-24 21:34:50|193547.9|193237.9|193548.7|193238.7|193548.7|193238.7|193547.9|193237.9|2
1727213730000|2024-09-24 21:35:30|193547.9|193237.9|193547.9|193237.9|193547.9|193237.9|193547.9|193237.9|1
1727213740000|2024-09-24 21:35:40|193548.7|193238.7|193548.7|193238.7|193548.7|193238.7|193548.7|193238.7|1
1727213760000|2024-09-24 21:36:00|193547.9|193237.9|193547.9|193237.9|193547.9|193237.9|193547.9|193237.9|1
1727213770000|2024-09-24 21:36:10|193548.7|193238.7|193548.7|193238.7|193548.7|193238.7|193548.7|193238.7|1
1727213780000|2024-09-24 21:36:20|193550.1|193240.1|193550.1|193240.1|193550.1|193240.1|193550.1|193240.1|1
1727213950000|2024-09-24 21:39:10|193547.2|193237.2|193547.2|193237.2|193547.2|193237.2|193547.2|193237.2|1
1727213960000|2024-09-24 21:39:20|193547.1|193237.1|193547.1|193237.1|193547.1|193237.1|193547.1|193237.1|1
1727214000000|2024-09-24 21:40:00|193550|193240|193550|193240|193550|193240|193550|193240|1
1727214170000|2024-09-24 21:42:50|193549.9|193239.9|193549.9|193239.9|193549.9|193239.9|193549.9|193239.9|1
1727214180000|2024-09-24 21:43:00|193536.8|193226.8|193536.8|193226.8|193536.8|193226.8|193536.8|193226.8|1
1727214190000|2024-09-24 21:43:10|193529.3|193219.3|193536.9|193226.9|193549.9|193239.9|193529.3|193219.3|6
1727214200000|2024-09-24 21:43:20|193524.9|193214.9|193524.9|193214.9|193524.9|193214.9|193524.9|193214.9|1
1727214220000|2024-09-24 21:43:40|193528.2|193218.2|193528.2|193218.2|193528.2|193218.2|193528.2|193218.2|1
1727214230000|2024-09-24 21:43:50|193524.9|193214.9|193524.9|193214.9|193524.9|193214.9|193524.9|193214.9|1
1727214250000|2024-09-24 21:44:10|193528.2|193218.2|193523.7|193213.7|193528.2|193218.2|193523.7|193213.7|2
1727214270000|2024-09-24 21:44:30|193535.2|193225.2|193535.2|193225.2|193535.2|193225.2|193535.2|193225.2|1
1727214380000|2024-09-24 21:46:20|193532.3|193222.3|193532.3|193222.3|193532.3|193222.3|193532.3|193222.3|1
1727214440000|2024-09-24 21:47:20|193535.2|193225.2|193535.2|193225.2|193535.2|193225.2|193535.2|193225.2|1
1727214550000|2024-09-24 21:49:10|193530.8|193220.8|193530.8|193220.8|193530.8|193220.8|193530.8|193220.8|1
1727214600000|2024-09-24 21:50:00|193533.3|193223.3|193533.3|193223.3|193533.3|193223.3|193533.3|193223.3|1
1727214640000|2024-09-24 21:50:40|193534.8|193224.8|193534.8|193224.8|193534.8|193224.8|193534.8|193224.8|1
1727214660000|2024-09-24 21:51:00|193535.5|193225.5|193535.5|193225.5|193535.5|193225.5|193535.5|193225.5|1
1727214680000|2024-09-24 21:51:20|193535|193225|193535|193225|193535|193225|193535|193225|1
1727214720000|2024-09-24 21:52:00|193535.5|193225.5|193535.5|193225.5|193535.5|193225.5|193535.5|193225.5|1
1727214740000|2024-09-24 21:52:20|193535|193225|193535|193225|193535|193225|193535|193225|1
1727214820000|2024-09-24 21:53:40|193531.7|193221.7|193531.7|193221.7|193531.7|193221.7|193531.7|193221.7|1
1727214880000|2024-09-24 21:54:40|193532.2|193222.2|193532.2|193222.2|193532.2|193222.2|193532.2|193222.2|1
1727214910000|2024-09-24 21:55:10|193536.3|193226.3|193536.3|193226.3|193536.3|193226.3|193536.3|193226.3|1
1727214960000|2024-09-24 21:56:00|193534.5|193224.5|193534.5|193224.5|193534.5|193224.5|193534.5|193224.5|1
1727215070000|2024-09-24 21:57:50|193532|193222|193532|193222|193532|193222|193532|193222|1
1727215130000|2024-09-24 21:58:50|193531.8|193221.8|193531.8|193221.8|193531.8|193221.8|193531.8|193221.8|1
1727215140000|2024-09-24 21:59:00|193534.7|193224.7|193534.7|193224.7|193534.7|193224.7|193534.7|193224.7|1
1727215170000|2024-09-24 21:59:30|193551.2|193241.2|193551.2|193241.2|193551.2|193241.2|193551.2|193241.2|1
1727215180000|2024-09-24 21:59:40|193538.1|193228.1|193538.1|193228.1|193538.1|193228.1|193538.1|193228.1|1
1727215200000|2024-09-24 22:00:00|193551.2|193241.2|193525.7|193215.7|193551.2|193241.2|193524.3|193214.3|12
1727215210000|2024-09-24 22:00:10|193529.8|193219.8|193531.3|193221.3|193531.4|193221.4|193528.6|193218.6|8
1727215220000|2024-09-24 22:00:20|193531.2|193221.2|193531.2|193221.2|193531.2|193221.2|193531.2|193221.2|1
1727215230000|2024-09-24 22:00:30|193531.3|193221.3|193535.7|193225.7|193535.7|193225.7|193531.3|193221.3|2
1727215250000|2024-09-24 22:00:50|193535.6|193225.6|193527.1|193217.1|193535.6|193225.6|193527.1|193217.1|2
1727215260000|2024-09-24 22:01:00|193519.2|193209.2|193519.2|193209.2|193519.2|193209.2|193519.2|193209.2|1
1727215290000|2024-09-24 22:01:30|193528.3|193218.3|193509.1|193199.1|193539.9|193229.9|193505.6|193195.6|31
1727215300000|2024-09-24 22:01:40|193509.5|193199.5|193510.6|193200.6|193514.5|193204.5|193505.9|193195.9|36
1727215310000|2024-09-24 22:01:50|193510.2|193200.2|193508.1|193198.1|193513.6|193203.6|193506.1|193196.1|34
1727215320000|2024-09-24 22:02:00|193508.6|193198.6|193508.5|193198.5|193511.6|193201.6|193505.8|193195.8|37
1727215330000|2024-09-24 22:02:10|193509.9|193199.9|193509|193199|193510.5|193200.5|193507.1|193197.1|37
1727215340000|2024-09-24 22:02:20|193508.6|193198.6|193508.6|193198.6|193510.5|193200.5|193506.6|193196.6|34
1727215350000|2024-09-24 22:02:30|193507.3|193197.3|193507.9|193197.9|193509.1|193199.1|193506.8|193196.8|30
1727215360000|2024-09-24 22:02:40|193507.7|193197.7|193509.9|193199.9|193512|193202|193499.2|193189.2|34
1727215370000|2024-09-24 22:02:50|193514.7|193204.7|193506.1|193196.1|193514.7|193204.7|193496.3|193186.3|36
1727215380000|2024-09-24 22:03:00|193504.3|193194.3|193530.2|193220.2|193530.2|193220.2|193500.9|193190.9|34
1727215390000|2024-09-24 22:03:10|193528.2|193218.2|193511.4|193201.4|193530|193220|193496|193186|35
1727215400000|2024-09-24 22:03:20|193504.6|193194.6|193506.4|193196.4|193529.2|193219.2|193494.8|193184.8|37
1727215410000|2024-09-24 22:03:30|193506.2|193196.2|193528.5|193218.5|193530.6|193220.6|193499.4|193189.4|37
1727215420000|2024-09-24 22:03:40|193522.9|193212.9|193495.7|193185.7|193535.3|193225.3|193495.7|193185.7|36
1727215430000|2024-09-24 22:03:50|193494.6|193184.6|193489.1|193179.1|193502.7|193192.7|193489.1|193179.1|8
1727215440000|2024-09-24 22:04:00|193488.8|193178.8|193488.6|193178.6|193488.8|193178.8|193488.5|193178.5|4
1727215450000|2024-09-24 22:04:10|193488.5|193178.5|193488.5|193178.5|193489|193179|193488.5|193178.5|4
1727215460000|2024-09-24 22:04:20|193495.7|193185.7|193495.7|193185.7|193495.7|193185.7|193495.7|193185.7|1
1727215480000|2024-09-24 22:04:40|193540.9|193230.9|193449|193177.9|193540.9|193230.9|193449|193177.9|2
1727215490000|2024-09-24 22:04:50|193485.7|193178.2|193498.2|193188.2|193504.6|193194.6|193485.7|193178.2|9
1727215500000|2024-09-24 22:05:00|193498.6|193188.6|193500|193190|193500|193190|193498.6|193188.6|2
1727215510000|2024-09-24 22:05:10|193499.9|193189.9|193499.9|193189.9|193499.9|193189.9|193499.9|193189.9|1
1727215520000|2024-09-24 22:05:20|193505|193195|193505|193195|193505|193195|193505|193195|1
1727215530000|2024-09-24 22:05:30|193493.4|193213|193493.4|193213|193493.4|193213|193493.4|193213|1
1727215540000|2024-09-24 22:05:40|193493.1|193212.9|193483.5|193224.9|193510|193224.9|193475|193212.9|5
1727215550000|2024-09-24 22:05:50|193474.9|193221.1|193474.9|193221.1|193483.3|193224.9|193474.9|193221.1|3
1727215560000|2024-09-24 22:06:00|193466.5|193217.3|193466.5|193217.3|193466.5|193217.3|193466.5|193217.3|1
1727215570000|2024-09-24 22:06:10|193462.2|193208.9|193467.3|193188.9|193467.3|193217.3|193462.2|193188.9|3
1727215580000|2024-09-24 22:06:20|193475.8|193205.3|193468.7|193208.7|193475.8|193208.7|193468.7|193205.3|3
1727215590000|2024-09-24 22:06:30|193484.5|193216.3|193484.5|193216.3|193484.5|193216.3|193468.7|193208.7|3
1727215600000|2024-09-24 22:06:40|193479.3|193214.9|193479.2|193214.9|193479.3|193214.9|193471.4|193211.1|5
1727215610000|2024-09-24 22:06:50|193479|193214.8|193479|193214.8|193479|193214.8|193479|193214.8|1
1727215620000|2024-09-24 22:07:00|193478.6|193215.1|193478.6|193215.1|193478.6|193215.1|193478.6|193215.1|1
1727215630000|2024-09-24 22:07:10|193478.1|193215.5|193489.9|193214.8|193489.9|193215.5|193478.1|193214.8|2
1727215640000|2024-09-24 22:07:20|193488.9|193215.7|193488.9|193215.7|193488.9|193215.7|193488.9|193215.7|1
1727215650000|2024-09-24 22:07:30|193487.8|193216.6|193465.3|193216.1|193487.8|193221.1|193465.3|193216.1|7
1727215660000|2024-09-24 22:07:40|193464.9|193216.5|193464.3|193216.6|193464.9|193216.6|193464.3|193216.2|3
1727215670000|2024-09-24 22:07:50|193463.9|193216.9|193463.9|193216.9|193463.9|193216.9|193463.9|193216.9|1
1727215680000|2024-09-24 22:08:00|193463.4|193217.3|193452.9|193221.3|193463.4|193221.3|193452.9|193217.3|2
1727215690000|2024-09-24 22:08:10|193452.1|193222|193452.1|193222|193452.1|193222|193452.1|193222|1
1727215700000|2024-09-24 22:08:20|193451.3|193222.6|193447.9|193158.7|193456.1|193222.6|193447.9|193155.1|5
1727215710000|2024-09-24 22:08:30|193445.4|193160.7|193449.4|193161.5|193449.4|193161.5|193445.4|193160.7|3
1727215720000|2024-09-24 22:08:40|193449.2|193161.6|193449.1|193158.5|193449.2|193161.6|193449.1|193158.4|3
1727215730000|2024-09-24 22:08:50|193449|193158.6|193421.6|193204.4|193449|193204.4|193421.6|193158.6|2
1727215740000|2024-09-24 22:09:00|193421.2|193204.6|193421.2|193204.6|193421.2|193204.6|193421.2|193204.6|1
1727215750000|2024-09-24 22:09:10|193420.9|193204.9|193420.4|193196.5|193420.9|193204.9|193420.4|193196.5|2
1727215760000|2024-09-24 22:09:20|193420.2|193196.7|193420.2|193196.7|193420.2|193196.7|193420.2|193196.7|1
1727215770000|2024-09-24 22:09:30|193420|193196.8|193420|193196.8|193420|193196.8|193420|193196.8|1
1727215780000|2024-09-24 22:09:40|193419.9|193196.9|193418.8|193192.6|193430.9|193196.9|193418.8|193185.1|4
1727215790000|2024-09-24 22:09:50|193409.8|193194.8|193408.6|193195.9|193409.8|193195.9|193408.6|193194.8|3
1727215800000|2024-09-24 22:10:00|193408.2|193196.2|193419.3|193196.7|193419.5|193196.7|193408.2|193196.2|3
1727215810000|2024-09-24 22:10:10|193419|193196.9|193418.6|193191.7|193419|193196.9|193418.6|193191.7|2
1727215820000|2024-09-24 22:10:20||193191.8||193191.8||193191.8||193191.8|1
1727215830000|2024-09-24 22:10:30|193418.4|193191.9|193418.4|193191.9|193418.4|193191.9|193418.4|193191.9|1
1727215840000|2024-09-24 22:10:40||193192||193197.4||193197.4||193192|2
1727215850000|2024-09-24 22:10:50|193418.2|193197.6|193418.2|193197.6|193418.2|193197.6|193418.2|193197.6|1
1727215860000|2024-09-24 22:11:00|193410.8|193200.6|193414.5|193193.8|193414.5|193200.8|193410.6|193193.8|3
1727215870000|2024-09-24 22:11:10|193414.4||193414.4||193414.4||193414.4||1
1727215880000|2024-09-24 22:11:20||193193.9||193193.9||193193.9||193193.9|1
1727215890000|2024-09-24 22:11:30|193414.3||193414.3||193414.3||193414.3||1
1727215900000|2024-09-24 22:11:40|193409.9|193201.4|193415|193199.8|193415|193201.4|193409.9|193199.8|2
1727215910000|2024-09-24 22:11:50|193414.9|193200|193420.1|193201.9|193420.3|193201.9|193414.9|193200|3
1727215920000|2024-09-24 22:12:00|193444.8|193187|193431.6|193186.8|193444.8|193187|193431.6|193186.8|2
1727215960000|2024-09-24 22:12:40|193444.8|193187|193444.8|193187|193444.8|193187|193444.8|193187|1
1727215970000|2024-09-24 22:12:50|193431.3|193186.4|193431.3|193186.4|193431.3|193186.4|193431.3|193186.4|1
1727216020000|2024-09-24 22:13:40|193444.8|193187|193444.8|193187|193444.8|193187|193444.8|193187|1
1727216030000|2024-09-24 22:13:50|193431.3|193186.5|193431.3|193186.5|193431.3|193186.5|193431.3|193186.5|1
1727216070000|2024-09-24 22:14:30|193444.8|193187|193444.8|193187|193444.8|193187|193444.8|193187|1
1727216080000|2024-09-24 22:14:40|193431.4|193186.6|193431.4|193186.6|193431.4|193186.6|193431.4|193186.6|1
1727216100000|2024-09-24 22:15:00|193415.9|193191.8|193401.3|193192.6|193415.9|193192.6|193401.3|193189.3|5
1727216110000|2024-09-24 22:15:10|193401|193192.9|193401|193192.9|193401|193192.9|193401|193192.9|1
1727216120000|2024-09-24 22:15:20|193383.4|193200|193412.9|193178.1|193413.5|193200|193383.4|193178.1|5
1727216130000|2024-09-24 22:15:30|193412.4|193178.6|193412.4|193178.6|193412.4|193178.6|193412.4|193178.6|1
1727216140000|2024-09-24 22:15:40|193412.3|193178.8|193412.3|193178.8|193412.3|193178.8|193412.3|193178.8|1
1727216150000|2024-09-24 22:15:50|193412.1|193178.9|193368.6|193196.8|193423.4|193196.8|193368.6|193178.9|3
1727216160000|2024-09-24 22:16:00|193368.3|193197.1|193368.3|193197.1|193368.3|193197.1|193368.3|193197.1|1
1727216170000|2024-09-24 22:16:10|193368|193197.4|193378.4|193187.3|193378.4|193201.9|193362.2|193187.3|5
1727216180000|2024-09-24 22:16:20|193378.2|193187.4|193379.1|193187.1|193379.1|193189.6|193364.1|193187.1|3
1727216190000|2024-09-24 22:16:30|193378.3|193187.8|193378.3|193187.8|193378.3|193187.8|193378.3|193187.8|1
1727216200000|2024-09-24 22:16:40|193378.2|193187.9|193378.2|193187.9|193378.2|193187.9|193378.2|193187.9|1
1727216210000|2024-09-24 22:16:50||193188||193188||193188||193188|1
1727216220000|2024-09-24 22:17:00|193361.5|193200.3|193361.5|193200.3|193361.5|193200.3|193361.5|193200.3|1
1727216230000|2024-09-24 22:17:10|193361.3|193200.5|193361.6|193200.7|193361.6|193200.7|193361.3|193200.5|2
1727216240000|2024-09-24 22:17:20|193361.4|193200.8|193379.2|193189.5|193379.2|193200.8|193361.4|193189.5|2
1727216250000|2024-09-24 22:17:30|193379.1|193189.6|193348.1|193184.7|193379.1|193189.6|193348.1|193179.9|5
1727216260000|2024-09-24 22:17:40|193347.8|193185|193350|193185.7|193350|193185.7|193347.8|193185|2
1727216270000|2024-09-24 22:17:50|193349.9|193185.8|193346.7|193183.7|193349.9|193185.8|193344.7|193182.8|4
1727216280000|2024-09-24 22:18:00|193331.3|193196.2|193331.3|193196.2|193331.3|193196.2|193331.3|193196.2|1
1727216290000|2024-09-24 22:18:10|193331|193196.4|193331|193196.4|193331|193196.4|193331|193196.4|1
1727216300000|2024-09-24 22:18:20|193330.9|193196.5|193357.4|193192.9|193412.6|193196.5|193330.9|193128.6|7
1727216310000|2024-09-24 22:18:30|193359.4|193192.4|193366.7|193175.2|193366.7|193192.4|193359.4|193175.2|2
1727216340000|2024-09-24 22:19:00|193359.4|193192.4|193359.4|193192.4|193359.4|193192.4|193359.4|193192.4|1
1727216360000|2024-09-24 22:19:20|193366.7|193175.2|193379.3|193161.4|193379.3|193175.2|193366.7|193161.4|2
1727216370000|2024-09-24 22:19:30|193374.9|193165.6|193374.9|193165.6|193374.9|193165.6|193374.9|193165.6|1
1727216390000|2024-09-24 22:19:50|193375.8|193173|193375.8|193173|193375.8|193173|193375.8|193173|1
1727216400000|2024-09-24 22:20:00|193355.3|193197.5|193355.3|193197.5|193355.3|193197.5|193355.3|193197.5|1
1727216410000|2024-09-24 22:20:10|193355.1|193197.7|193355.1|193197.7|193355.1|193197.7|193355.1|193197.7|1
1727216420000|2024-09-24 22:20:20|193355|193197.9|193365.1|193178.8|193365.3|193197.9|193355|193178.8|4
1727216440000|2024-09-24 22:20:40||193178.9||193178.9||193178.9||193178.9|1
1727216450000|2024-09-24 22:20:50|193365|193198.2|193356.4|193195.8|193365|193198.2|193354.4|193195.8|3
1727216460000|2024-09-24 22:21:00|193382.2|193167|193382.2|193167|193382.2|193167|193382.2|193167|1
1727216470000|2024-09-24 22:21:10|193378.9|193163.3|193378.9|193163.3|193378.9|193163.3|193378.9|193163.3|1
1727216480000|2024-09-24 22:21:20|193365.2|193179.2|193369.5|193177.1|193369.5|193179.3|193365.1|193177.1|3
1727216500000|2024-09-24 22:21:40|193369.4|193194.7|193363.3|193194.7|193369.4|193194.7|193363.3|193194.7|2
1727216510000|2024-09-24 22:21:50|193363.2||193363.2||193363.2||193363.2||1
1727216530000|2024-09-24 22:22:10|193372|193179.7|193372|193179.8|193372|193179.8|193372|193179.7|2
1727216560000|2024-09-24 22:22:40|193371.9|193194.9|193363|193194.9|193371.9|193194.9|193363|193194.9|2
1727216570000|2024-09-24 22:22:50||193195||193195||193195||193195|1
1727216580000|2024-09-24 22:23:00|193362.9|193179.8|193371.8|193179.8|193371.8|193179.8|193362.9|193179.8|2
1727216590000|2024-09-24 22:23:10|193383.8|193167.1|193383.8|193167.1|193383.8|193167.1|193383.8|193167.1|1
1727216610000|2024-09-24 22:23:30|193378.7|193170.9|193376.7|193177.2|193378.7|193177.2|193376.7|193170.9|2
1727216630000|2024-09-24 22:23:50|193387.2|193168.1|193387.2|193168.1|193387.2|193168.1|193387.2|193168.1|1
1727216640000|2024-09-24 22:24:00|193384.3|193166.7|193384.3|193166.7|193384.3|193166.7|193384.3|193166.7|1
1727216680000|2024-09-24 22:24:40|193387.2|193168.1|193387.2|193168.1|193387.2|193168.1|193387.2|193168.1|1
1727216690000|2024-09-24 22:24:50|193384.6|193167|193390.8|193169.7|193390.8|193169.7|193384.6|193167|2
1727216730000|2024-09-24 22:25:30|193396.8|193176.5|193390.4|193180.9|193396.8|193180.9|193390.4|193176.5|2
1727216750000|2024-09-24 22:25:50|193423.8|193140.1|193424.8|193139.1|193424.8|193140.1|193423.8|193139.1|2
1727216780000|2024-09-24 22:26:20|193391.9|193179.4|193391.9|193179.4|193391.9|193179.4|193391.9|193179.4|1
1727216800000|2024-09-24 22:26:40|193424.8|193139.2|193424.8|193139.2|193424.8|193139.2|193424.8|193139.2|1
1727216810000|2024-09-24 22:26:50|193427.8|193137.6|193427.8|193137.6|193427.8|193137.6|193427.8|193137.6|1
1727216820000|2024-09-24 22:27:00|193413.8|193151.7|193405.4|193148.8|193413.8|193151.7|193405.4|193148.8|2
1727216830000|2024-09-24 22:27:10|193362.8|193193.9|193362.8|193193.9|193362.8|193193.9|193362.8|193193.9|1
1727216840000|2024-09-24 22:27:20|193362.4|193194.3|193362.4|193194.3|193362.4|193194.3|193362.4|193194.3|1
1727216850000|2024-09-24 22:27:30|193361.8|193194.5|193361.4|193194.9|193361.8|193194.9|193361.4|193194.5|2
1727216860000|2024-09-24 22:27:40|193404.6|193149.6|193404.7|193148.6|193404.7|193149.6|193404.6|193148.6|2
1727216870000|2024-09-24 22:27:50|193404.4|193148.9|193428|193118|193428|193150|193397.8|193117.4|4
1727216880000|2024-09-24 22:28:00|193428.6|193118.6|193429.2|193119.2|193429.2|193119.2|193428.6|193118.6|2
1727216890000|2024-09-24 22:28:10|193425.3|193122.4|193425.3|193122.4|193425.3|193122.4|193425.3|193122.4|1
1727216900000|2024-09-24 22:28:20|193425.1|193122.5|193425.1|193122.5|193425.1|193122.5|193425.1|193122.5|1
1727216910000|2024-09-24 22:28:30|193360.1|193190.4|193401.5|193144.4|193401.5|193190.4|193360.1|193144.4|2
1727216920000|2024-09-24 22:28:40|193401.4|193144.5|193401.4|193144.5|193401.4|193144.5|193401.4|193144.5|1
1727216930000|2024-09-24 22:28:50|193401.3|193144.6|193401.3|193144.6|193401.3|193144.6|193401.3|193144.6|1
1727216940000|2024-09-24 22:29:00|193401.2|193144.7|193401.2|193144.7|193401.2|193144.7|193401.2|193144.7|1
1727216950000|2024-09-24 22:29:10|193359.5|193191|193389.1|193174.8|193389.1|193191|193359.5|193169.6|3
1727216970000|2024-09-24 22:29:30|193420.6|193133.7|193414.9|193150.5|193420.6|193152.1|193410.3|193133.7|4
1727216990000|2024-09-24 22:29:50|193410.8|193149.5|193412.9|193151.7|193412.9|193151.7|193410.8|193149.5|3
1727217000000|2024-09-24 22:30:00|193377.4|193201.9|193376.6|193202.6|193377.4|193202.6|193373.5|193201.9|3
1727217010000|2024-09-24 22:30:10|193376.4|193202.8|193376.4|193202.8|193376.4|193202.8|193376.4|193202.8|1
1727217020000|2024-09-24 22:30:20|193376.3|193202.9|193415|193155.4|193415|193202.9|193376.3|193155.4|2
1727217030000|2024-09-24 22:30:30||193155.5||193155.5||193155.5||193155.5|1
1727217040000|2024-09-24 22:30:40|193414.8|193155.4|193414.8|193155.4|193414.8|193155.4|193414.8|193155.4|1
1727217050000|2024-09-24 22:30:50|193414.7|193155.6|193414.7|193155.6|193414.7|193155.6|193414.7|193155.6|1
1727217060000|2024-09-24 22:31:00|193375.8|193203.1|193375.7|193203.2|193375.8|193203.2|193375.7|193203.1|2
1727217070000|2024-09-24 22:31:10|193375.6||193375.6||193375.6||193375.6||1
1727217080000|2024-09-24 22:31:20|193414.7|193155.7|193412.9|193157.5|193414.7|193157.5|193412.9|193155.7|4
1727217090000|2024-09-24 22:31:30|193412.7|193149.2|193412.7|193149.2|193412.7|193149.2|193412.7|193149.2|1
1727217100000|2024-09-24 22:31:40||193149.3||193149.3||193149.3||193149.3|1
1727217110000|2024-09-24 22:31:50|193372.5|193193.6|193372.5|193193.6|193372.5|193193.6|193372.5|193193.6|1
1727217130000|2024-09-24 22:32:10|193372.4|193193.7|193412.6|193149.4|193412.6|193193.7|193372.4|193149.4|2
1727217140000|2024-09-24 22:32:20||193149.5||193149.5||193149.5||193149.5|1
1727217150000|2024-09-24 22:32:30|193412.4|193149.6|193434|193124|193434|193149.6|193412.4|193124|2
1727217160000|2024-09-24 22:32:40|193418.7|193158.1|193447|193147.7|193447.3|193158.1|193418.7|193137.3|3
1727217170000|2024-09-24 22:32:50|193446.5|193148.1|193446.5|193148.1|193446.5|193148.1|193446.5|193148.1|1
1727217180000|2024-09-24 22:33:00|193446.3||193446.3||193446.3||193446.3||1
1727217190000|2024-09-24 22:33:10|193450|193140|193421.6|193169.4|193450|193169.4|193421.6|193140|3
1727217210000|2024-09-24 22:33:30|193421.4|193169.5|193421.4|193169.5|193421.4|193169.5|193421.4|193169.5|1
1727217220000|2024-09-24 22:33:40|193379.8|193218.2|193379.8|193218.2|193379.8|193218.2|193379.8|193218.2|1
1727217230000|2024-09-24 22:33:50|193379.7|193218.3|193379.7|193218.3|193379.7|193218.3|193379.7|193218.3|1
1727217240000|2024-09-24 22:34:00|193379.6|193170.7|193422.3|193170.7|193422.3|193170.7|193379.6|193170.7|2
1727217250000|2024-09-24 22:34:10|193422.2|193170.8|193422.2|193170.8|193422.2|193170.8|193422.2|193170.8|1
1727217270000|2024-09-24 22:34:30|193422|193170.9|193420.4|193171.1|193422|193171.1|193420.4|193170.9|2
1727217280000|2024-09-24 22:34:40|193376.5|193219.1|193376.5|193219.1|193376.5|193219.1|193376.5|193219.1|1
1727217290000|2024-09-24 22:34:50|193376.4||193376.4||193376.4||193376.4||1
1727217300000|2024-09-24 22:35:00|193420.1|193171.2|193419.2|193173.2|193420.1|193173.2|193419.2|193171.2|3
1727217310000|2024-09-24 22:35:10|193417.8|193173.3|193417.8|193173.3|193417.8|193173.3|193417.8|193173.3|1
1727217320000|2024-09-24 22:35:20|193417.7|193173.4|193417.7|193173.4|193417.7|193173.4|193417.7|193173.4|1
1727217330000|2024-09-24 22:35:30|193372.6|193222.5|193372.8|193222.7|193372.8|193222.7|193372.6|193222.5|2
1727217340000|2024-09-24 22:35:40|193372.5|193222.9|193372.5|193222.9|193372.5|193222.9|193372.5|193222.9|1
1727217350000|2024-09-24 22:35:50|193417.5|193173.8|193417.5|193173.8|193417.5|193173.8|193417.5|193173.8|1
1727217360000|2024-09-24 22:36:00|193417.4|193173.9|193429.7|193163.5|193429.7|193173.9|193417.4|193163.5|2
1727217370000|2024-09-24 22:36:10|193423.5|193168.1|193423.5|193168.1|193423.5|193168.1|193423.5|193168.1|1
1727217380000|2024-09-24 22:36:20|193381.4|193214.3|193381.4|193214.3|193381.4|193214.3|193381.4|193214.3|1
1727217390000|2024-09-24 22:36:30|193381.3|193220.7|193358.5|193220.5|193381.3|193223.5|193358.5|193220.5|7
1727217400000|2024-09-24 22:36:40|193358.4|193220.6|193358.4|193220.6|193358.4|193220.6|193358.4|193220.6|1
1727217410000|2024-09-24 22:36:50|193407.5|193171.6|193407.5|193171.6|193407.5|193171.6|193407.5|193171.6|1
1727217420000|2024-09-24 22:37:00|193407.3|193171.7|193407.3|193171.6|193407.3|193171.7|193407.3|193171.6|2
1727217430000|2024-09-24 22:37:10|193407.2|193171.7|193407.2|193171.7|193407.2|193171.7|193407.2|193171.7|1
1727217440000|2024-09-24 22:37:20|193358|193220.7|193360.6|193215.8|193360.6|193220.7|193358|193215.8|2
1727217460000|2024-09-24 22:37:40|193408.8|193168.2|193408.8|193168.2|193408.8|193168.2|193408.8|193168.2|1
1727217470000|2024-09-24 22:37:50||193168.3||193168.3||193168.3||193168.3|1
1727217480000|2024-09-24 22:38:00|193416.1|193161.6|193423.4|193164.3|193423.4|193164.3|193416.1|193161.6|2
1727217500000|2024-09-24 22:38:20|193382.5|193209.9|193382.5|193209.9|193382.5|193209.9|193382.5|193209.9|1
1727217520000|2024-09-24 22:38:40|193423.1|193164.1|193426.9|193161.5|193426.9|193164.1|193423.1|193161.5|3
1727217530000|2024-09-24 22:38:50|193413.1|193169.5|193413|193169.6|193413.1|193169.6|193413|193169.5|2
1727217540000|2024-09-24 22:39:00|193414.6|193172.7|193414.5|193172.8|193414.6|193172.8|193414.5|193172.7|2
1727217550000|2024-09-24 22:39:10|193369.4|193223.1|193369.4|193223.1|193369.4|193223.1|193369.4|193223.1|1
1727217560000|2024-09-24 22:39:20|193369.2|193223.2|193369.2|193223.2|193369.2|193223.2|193369.2|193223.2|1
1727217570000|2024-09-24 22:39:30|193369|193223.3|193406.5|193170.7|193414.1|193223.3|193369|193170.7|3
1727217580000|2024-09-24 22:39:40|193406.4|193170.8|193406.4|193170.8|193406.4|193170.8|193406.4|193170.8|1
1727217590000|2024-09-24 22:39:50|193404.3|193168.1|193404.3|193168.1|193404.3|193168.1|193404.3|193168.1|1
1727217610000|2024-09-24 22:40:10|193354.2|193216.3|193354.2|193216.3|193354.2|193216.3|193354.2|193216.3|1
1727217620000|2024-09-24 22:40:20|193354|193216.4|193354|193216.4|193354|193216.4|193354|193216.4|1
1727217630000|2024-09-24 22:40:30|193404|193168.3|193403.9|193168.5|193404|193168.5|193403.9|193168.3|2
1727217640000|2024-09-24 22:40:40|193403.8|193170.9|193403.3|193170.9|193403.8|193170.9|193403.3|193170.9|2
1727217660000|2024-09-24 22:41:00|193352.6|193220.5|193354.2|193129.9|193428.8|193220.5|193352.6|193129.9|4
1727217680000|2024-09-24 22:41:20|193400.1|193112.4|193400.1|193112.4|193400.1|193112.4|193400.1|193112.4|1
1727217700000|2024-09-24 22:41:40|193401.2|193151.5|193401.2|193151.5|193401.2|193151.5|193401.2|193151.5|1
1727217710000|2024-09-24 22:41:50|193355.8|193197.3|193355.8|193197.3|193355.8|193197.3|193355.8|193197.3|1
1727217720000|2024-09-24 22:42:00|193381.1|193163.6|193393.3|193169.2|193393.3|193169.2|193381.1|193163.6|2
1727217740000|2024-09-24 22:42:20|193426.2|193132.8|193426.2|193132.8|193426.2|193132.8|193426.2|193132.8|1
1727217750000|2024-09-24 22:42:30|193407.9|193153.6|193343.3|193207.2|193407.9|193207.2|193343.3|193151|3
1727217760000|2024-09-24 22:42:40|193343.2||193343.2||193343.2||193343.2||1
1727217770000|2024-09-24 22:42:50||193207.3||193207.3||193207.3||193207.3|1
1727217780000|2024-09-24 22:43:00|193364|193186.7|193364|193186.7|193364|193186.7|193364|193186.7|1
1727217790000|2024-09-24 22:43:10|193363.9||193363.9||193363.9||193363.9||1
1727217800000|2024-09-24 22:43:20|193343.2|193207.4|193343.2|193207.4|193343.2|193207.4|193343.2|193207.4|1
1727217810000|2024-09-24 22:43:30|193347.8|193207.5|193351.9|193200.6|193351.9|193207.5|193347.8|193198.8|3
1727217830000|2024-09-24 22:43:50|193341.9|193191.6|193343.9|193205.5|193350.2|193207.3|193341.9|193191.6|4
1727217850000|2024-09-24 22:44:10||193205.6||193205.6||193205.6||193205.6|1
1727217860000|2024-09-24 22:44:20|193343.8|193205.7|193354.6|193193.5|193354.6|193205.7|193343.8|193193.5|2
1727217870000|2024-09-24 22:44:30|193354.5|193193.6|193354.5|193193.6|193354.5|193193.6|193354.5|193193.6|1
1727217880000|2024-09-24 22:44:40|193354.4|193193.7|193354.4|193193.7|193354.4|193193.7|193354.4|193193.7|1
1727217890000|2024-09-24 22:44:50|193344.7|193206.8|193355|193202.7|193355|193206.8|193344.7|193200.8|3
1727217920000|2024-09-24 22:45:20|193394.8|193168.2|193394.8|193168.2|193394.8|193168.2|193394.8|193168.2|1
1727217930000|2024-09-24 22:45:30|193368.2|193202.3|193355.9|193198.4|193368.2|193202.3|193355.9|193198.4|2
1727217940000|2024-09-24 22:45:40|193345|193208.6|193345|193208.6|193345|193208.6|193345|193208.6|1
1727217950000|2024-09-24 22:45:50|193344.9|193208.8|193344.5|193208.5|193344.9|193208.8|193344.5|193208.5|2
1727217960000|2024-09-24 22:46:00|193344.3|193208.6|193344.3|193208.6|193344.3|193208.6|193344.3|193208.6|1
1727217970000|2024-09-24 22:46:10|193344.9|193205.7|193344.9|193205.7|193344.9|193205.7|193344.9|193205.7|1
1727217980000|2024-09-24 22:46:20|193355.6|193192.7|193355.6|193192.7|193355.6|193192.7|193355.6|193192.7|1
1727217990000|2024-09-24 22:46:30|193355.4|193193|193355.4|193193|193355.4|193193|193355.4|193193|1
1727218000000|2024-09-24 22:46:40|193344.7|193205.9|193344.7|193206|193344.7|193206|193344.7|193205.9|2
1727218010000|2024-09-24 22:46:50|193349.4|193199.8|193351.9|193200.5|193353.5|193201.7|193349.4|193199.8|3
1727218030000|2024-09-24 22:47:10|193387.7|193163.9|193387.7|193163.9|193387.7|193163.9|193387.7|193163.9|1
1727218040000|2024-09-24 22:47:20|193334.7|193185|193334.7|193185|193334.7|193185|193334.7|193185|1
1727218050000|2024-09-24 22:47:30|193306.4|193177.8|193305.9|193178.1|193306.4|193178.1|193305.9|193177.8|2
1727218060000|2024-09-24 22:47:40|193305.8|193178.2|193305.8|193178.2|193305.8|193178.2|193305.8|193178.2|1
1727218070000|2024-09-24 22:47:50|193305.6|193178.4|193304.9|193177.7|193357.5|193192|193291.3|193114.7|6
1727218080000|2024-09-24 22:48:00|193304.8|193180.6|193305.6|193180.6|193305.6|193180.6|193304.8|193180.6|2
1727218090000|2024-09-24 22:48:10|193303.4|193176.3|193303.4|193176.3|193303.4|193176.3|193303.4|193176.3|1
1727218100000|2024-09-24 22:48:20|193303.3|193176.4|193308.7|193170.3|193308.7|193176.4|193303.3|193170.3|2
1727218110000|2024-09-24 22:48:30|193308.5|193170.4|193308.5|193170.4|193308.5|193170.4|193308.5|193170.4|1
1727218120000|2024-09-24 22:48:40|193308.3|193170.6|193308.3|193170.6|193308.3|193170.6|193308.3|193170.6|1
1727218130000|2024-09-24 22:48:50|193308.2|193170.8|193302.7|193176.5|193308.2|193176.5|193302.7|193170.8|3
1727218150000|2024-09-24 22:49:10|193302.6|193176.6|193293.4|193159.3|193302.6|193176.6|193293.4|193159.3|3
1727218160000|2024-09-24 22:49:20|193333.9|193116.2|193293.4|193118.4|193335.7|193118.4|193293.4|193116.2|11
1727218170000|2024-09-24 22:49:30||193118.6||193118.4||193118.8||193118.4|4
1727218180000|2024-09-24 22:49:40|193293.3|193118.6|193305.2|193152.3|193305.2|193152.3|193293.3|193118.4|5
1727218200000|2024-09-24 22:50:00|193305.5|193152.4|193305.9|193161.1|193305.9|193161.1|193305.5|193148.2|3
1727218210000|2024-09-24 22:50:10|193292.3|193162.2|193292.3|193162.2|193292.3|193162.2|193292.3|193162.2|1
1727218220000|2024-09-24 22:50:20|193292.2|193162.3|193292.2|193162.3|193292.2|193162.3|193292.2|193162.3|1
1727218240000|2024-09-24 22:50:40|193305.7|193162.4|193305.7|193161.4|193305.7|193162.4|193305.7|193161.4|2
1727218250000|2024-09-24 22:50:50|193305.6||193305.6||193305.6||193305.6||1
1727218260000|2024-09-24 22:51:00|193305.5|193161.5|193291|193161.4|193305.5|193161.5|193291|193161.4|2
1727218270000|2024-09-24 22:51:10|193292.6|193155.6|193292.6|193155.6|193292.6|193155.6|193292.6|193155.6|1
1727218290000|2024-09-24 22:51:30|193292.5|193156.7|193292.5|193156.7|193292.5|193156.7|193292.5|193156.7|1
1727218300000|2024-09-24 22:51:40|193308.6|193152.1|193308.6|193152.1|193308.6|193152.1|193308.6|193152.1|1
1727218320000|2024-09-24 22:52:00|193308.8|193150.3|193292.1|193163.7|193308.8|193167.1|193292.1|193150.3|3
1727218330000|2024-09-24 22:52:10|193292|193163.8|193292|193163.8|193292|193163.8|193292|193163.8|1
1727218340000|2024-09-24 22:52:20|193291.9||193291.9||193291.9||193291.9||1
1727218350000|2024-09-24 22:52:30|193291.8|193163.9|193308.2|193167.6|193308.2|193167.6|193291.8|193163.9|2
1727218360000|2024-09-24 22:52:40|193308|193167.7|193307.6|193167.9|193308|193167.9|193307.6|193167.7|3
1727218370000|2024-09-24 22:52:50|193307.5|193165.8|193290.9|193162.5|193307.5|193165.9|193290.9|193162.5|3
1727218380000|2024-09-24 22:53:00||193162.6||193162.6||193162.6||193162.6|1
1727218390000|2024-09-24 22:53:10|193290.8|193162.7|193290.8|193162.7|193290.8|193162.7|193290.8|193162.7|1
1727218410000|2024-09-24 22:53:30|193307.2|193166.2|193307.1|193166.3|193307.2|193166.3|193307.1|193166.2|2
1727218420000|2024-09-24 22:53:40|193307|193166.4|193307|193166.4|193307|193166.4|193307|193166.4|1
1727218430000|2024-09-24 22:53:50|193306.7|193166.7|193290.3|193162.7|193306.7|193166.7|193290.3|193162.7|2
1727218440000|2024-09-24 22:54:00||193162.8||193162.8||193162.8||193162.8|1
1727218450000|2024-09-24 22:54:10|193290.2||193290.2||193290.2||193290.2||1
1727218460000|2024-09-24 22:54:20|193306.5|193166.9|193306.5|193166.9|193306.5|193166.9|193306.5|193166.9|1
1727218470000|2024-09-24 22:54:30|193306.4|193167|193302.8|193170.1|193306.4|193170.1|193302.8|193167|2
1727218480000|2024-09-24 22:54:40|193288.1|193163.1|193288.1|193163.1|193288.1|193163.1|193288.1|193163.1|1
1727218520000|2024-09-24 22:55:20|193302.2|193170.6|193302.2|193170.6|193302.2|193170.6|193302.2|193170.6|1
1727218530000|2024-09-24 22:55:30|193302.1|193168.8|193302.1|193168.8|193302.1|193168.8|193302.1|193168.8|1
1727218540000|2024-09-24 22:55:40|193302|193162.5|193287.5|193162.5|193302|193162.5|193287.5|193162.5|2
1727218570000|2024-09-24 22:56:10|193301.9|193169|193301.8|193169.1|193301.9|193169.1|193301.8|193169|2
1727218590000|2024-09-24 22:56:30|193301.7|193169.2|193287.3|193162.3|193301.7|193169.2|193287.3|193162.3|2
1727218620000|2024-09-24 22:57:00|193287.4|193162.4|193287.4|193162.4|193287.4|193162.4|193287.4|193162.4|1
1727218630000|2024-09-24 22:57:10|193301.4|193169.4|193300.6|193168.5|193301.4|193169.4|193300.6|193168.5|2
1727218640000|2024-09-24 22:57:20|193300.5|193168.6|193300.5|193168.6|193300.5|193168.6|193300.5|193168.6|1
1727218650000|2024-09-24 22:57:30|193286.8|193161.8|193286.8|193161.8|193286.8|193161.8|193286.8|193161.8|1
1727218680000|2024-09-24 22:58:00|193300.5|193168.6|193304.9|193172.5|193304.9|193172.5|193300.5|193168.6|2
1727218690000|2024-09-24 22:58:10|193304.8||193304.8||193304.8||193304.8||1
1727218700000|2024-09-24 22:58:20|193289.3|193164.3|193289.3|193164.3|193289.3|193164.3|193289.3|193164.3|1
1727218710000|2024-09-24 22:58:30|193288.7|193163.7|193288.7|193163.7|193288.7|193163.7|193288.7|193163.7|1
1727218720000|2024-09-24 22:58:40|193288.6|193163.6|193288.6|193163.6|193288.6|193163.6|193288.6|193163.6|1
1727218730000|2024-09-24 22:58:50|193306.5|193145.6|193306.5|193145.6|193306.5|193145.6|193306.5|193145.6|1
1727218740000|2024-09-24 22:59:00||193145.7||193145.7||193145.7||193145.7|1
1727218760000|2024-09-24 22:59:20|193304.2|193170.4|193304.2|193170.4|193304.2|193170.4|193304.2|193170.4|1
1727218770000|2024-09-24 22:59:30|193304.1|193170.5|193304.1|193170.5|193304.1|193170.5|193304.1|193170.5|1
1727218780000|2024-09-24 22:59:40|193306.1|193145.4|193306.1|193145.4|193306.1|193145.4|193306.1|193145.4|1
1727218790000|2024-09-24 22:59:50||193145.5||193145.5||193145.5||193145.5|1
1727218800000|2024-09-24 23:00:00|193306|193153.8|193305.4|193153.8|193306|193153.8|193305.4|193153.8|2
1727218810000|2024-09-24 23:00:10|193304|193170.6|193304|193170.6|193304|193170.6|193304|193170.6|1
1727218820000|2024-09-24 23:00:20||193170.7||193170.7||193170.7||193170.7|1
1727218830000|2024-09-24 23:00:30|193303.3|193169.9|193303.3|193169.9|193303.3|193169.9|193303.3|193169.9|1
1727218840000|2024-09-24 23:00:40|193304.9|193153.4|193304.9|193153.4|193304.9|193153.4|193304.9|193153.4|1
1727218870000|2024-09-24 23:01:10|193303.3|193169.9|193306.8|193153.4|193306.8|193169.9|193303.3|193153.4|2
1727218890000|2024-09-24 23:01:30|193306.6|193155.4|193307.1|193143.7|193307.1|193155.4|193306.6|193143.7|2
1727218920000|2024-09-24 23:02:00|193306.6|193155.4|193304.1|193170.6|193306.6|193170.6|193304.1|193155.4|2
1727218930000|2024-09-24 23:02:10|193304|193170.7|193304|193170.7|193304|193170.7|193304|193170.7|1
1727218940000|2024-09-24 23:02:20|193303.9|193170.8|193303.9|193170.8|193303.9|193170.8|193303.9|193170.8|1
1727218950000|2024-09-24 23:02:30|193305.3|193153.9|193305.2|193153.9|193305.3|193153.9|193305.2|193153.9|2
1727218970000|2024-09-24 23:02:50|193305.1|193154.1|193305.1|193154.1|193305.1|193154.1|193305.1|193154.1|1
1727218980000|2024-09-24 23:03:00|193303.6|193171|193303.6|193171|193303.6|193171|193303.6|193171|1
1727218990000|2024-09-24 23:03:10||193171.2||193171.2||193171.2||193171.2|1
1727219000000|2024-09-24 23:03:20|193305.7|193154.8|193305.6|193153.8|193305.7|193154.8|193305.6|193153.8|2
1727219010000|2024-09-24 23:03:30|193292|193129.4|193292|193129.4|193292|193129.4|193292|193129.4|1
1727219040000|2024-09-24 23:04:00||193129.5||193129.5||193129.5||193129.5|1
1727219050000|2024-09-24 23:04:10|193283|193133.2|193283|193133.2|193283|193133.2|193283|193133.2|1
1727219060000|2024-09-24 23:04:20||193133.3||193133.3||193133.3||193133.3|1
1727219070000|2024-09-24 23:04:30|193292|193129.6|193292|193129.6|193292|193129.6|193292|193129.6|1
1727219090000|2024-09-24 23:04:50||193129.7||193129.7||193129.7||193129.7|1
1727219100000|2024-09-24 23:05:00|193291.9|193133.4|193282.8|193133.4|193291.9|193133.4|193282.8|193133.4|2
1727219110000|2024-09-24 23:05:10|193296.8|193133.5|193296.8|193134.6|193296.8|193134.6|193296.8|193133.5|2
1727219130000|2024-09-24 23:05:30|193295.9|193133.8|193295.6|193133.2|193295.9|193133.8|193295.6|193133.2|2
1727219150000|2024-09-24 23:05:50|193281|193131.4|193281|193131.4|193281|193131.4|193281|193131.4|1
1727219160000|2024-09-24 23:06:00|193289.7|193127.3|193263.2|193073.8|193289.7|193127.3|193262.8|193073.4|4
1727219170000|2024-09-24 23:06:10|193263.1|193074.3|193261.4|193074|193263.1|193074.3|193261.4|193074|4
1727219180000|2024-09-24 23:06:20|193262.1|193074.2|193259.2|193069.7|193262.1|193074.2|193259.2|193069.7|4
1727219190000|2024-09-24 23:06:30|193264.7|193076.4|193244.4|193086.9|193268.3|193086.9|193244.4|193076.4|7
1727219220000|2024-09-24 23:07:00|193239.2|193087.9|193217.5|193081.2|193239.2|193087.9|193215.1|193080.7|3
1727219230000|2024-09-24 23:07:10|193230.2|193093|193230.2|193093|193230.2|193093|193230.2|193093|1
1727219240000|2024-09-24 23:07:20|193251.2|193093.1|193251.2|193098.9|193251.2|193098.9|193251.2|193093.1|2
1727219250000|2024-09-24 23:07:30|193251.4|193103.4|193251.1|193097.9|193251.4|193103.4|193251.1|193097.9|2
1727219270000|2024-09-24 23:07:50|193219.5|193098|193235.7|193083.8|193235.7|193098|193219.5|193083.8|3
1727219290000|2024-09-24 23:08:10||193083.9||193083.9||193083.9||193083.9|1
1727219300000|2024-09-24 23:08:20|193215.5|193079|193215.5|193079|193215.5|193079|193215.5|193079|1
1727219310000|2024-09-24 23:08:30|193217.2|193082.2|193220|193078.4|193220|193082.2|193216.3|193078.4|3
1727219320000|2024-09-24 23:08:40|193216.5|193078.7|193216.5|193078.7|193216.5|193078.7|193216.5|193078.7|1
1727219330000|2024-09-24 23:08:50|193240.1|193087.4|193240.1|193087.4|193240.1|193087.4|193240.1|193087.4|1
1727219340000|2024-09-24 23:09:00|193242|193094.3|193242|193094.3|193242|193094.3|193242|193094.3|1
1727219360000|2024-09-24 23:09:20|193219.3|193089|193219.3|193089|193219.3|193089|193219.3|193089|1
1727219370000|2024-09-24 23:09:30|193220.2|193090.7|193219.4|193088.5|193220.2|193090.7|193219.4|193088.5|2
1727219380000|2024-09-24 23:09:40|193241.9|193093.8|193241.9|193093.8|193241.9|193093.8|193241.9|193093.8|1
1727219390000|2024-09-24 23:09:50|193240.3|193093.9|193240.3|193093.8|193240.3|193093.9|193240.3|193093.8|2
1727219410000|2024-09-24 23:10:10||193093.9||193093.9||193093.9||193093.9|1
1727219420000|2024-09-24 23:10:20|193217|193088.6|193217|193088.6|193217|193088.6|193217|193088.6|1
1727219440000|2024-09-24 23:10:40|193240.1|193093.6|193240.1|193093.6|193240.1|193093.6|193240.1|193093.6|1
1727219450000|2024-09-24 23:10:50|193240|193093.7|193262.6|193083.4|193265.2|193093.7|193240|193081.6|7
1727219460000|2024-09-24 23:11:00|193263.4|193083.3|193263.8|193083.5|193263.8|193083.5|193263.4|193083.3|2
1727219470000|2024-09-24 23:11:10|193248.8|193070|193248.1|193069.3|193248.8|193070|193247.5|193069|5
1727219480000|2024-09-24 23:11:20|193218.7|193069.7|193218.7|193088.5|193218.7|193088.5|193218.7|193069.7|2
1727219490000|2024-09-24 23:11:30|193241.3|193093.7|193241.3|193093.7|193241.3|193093.7|193241.3|193093.7|1
1727219520000|2024-09-24 23:12:00|193243.3|193100.5|193222.7|193097.7|193243.3|193100.5|193222.7|193097.7|2
1727219550000|2024-09-24 23:12:30|193243.2|193100.5|193243.2|193100.5|193243.2|193100.5|193243.2|193100.5|1
1727219580000|2024-09-24 23:13:00|193222.7|193097.7|193222.7|193097.7|193222.7|193097.7|193222.7|193097.7|1
1727219590000|2024-09-24 23:13:10|193224.4|193099.4|193224.4|193099.4|193224.4|193099.4|193224.4|193099.4|1
1727219600000|2024-09-24 23:13:20|193244.2|193101.6|193244.2|193101.6|193244.2|193101.6|193244.2|193101.6|1
1727219630000|2024-09-24 23:13:50|193224.4|193099.4|193224.4|193099.4|193224.4|193099.4|193224.4|193099.4|1
1727219660000|2024-09-24 23:14:20|193244.3|193101.6|193244.3|193101.6|193244.3|193101.6|193244.3|193101.6|1
1727219670000|2024-09-24 23:14:30|193244.8|193101.7|193241.5|193097.9|193245|193102|193241.5|193096.3|4
1727219700000|2024-09-24 23:15:00|193226|193101|193278.4|193122.6|193278.4|193122.6|193226|193101|4
1727219710000|2024-09-24 23:15:10|193278.1|193122.3|193288.8|193121.5|193288.8|193123.2|193278.1|193121.1|5
1727219720000|2024-09-24 23:15:20|193288.2|193121.6|193288.2|193121.6|193288.4|193121.6|193287.8|193121.2|6
1727219730000|2024-09-24 23:15:30|193288.4|193121.8|193268.1|193139.7|193289.8|193139.7|193268.1|193121.6|5
1727219740000|2024-09-24 23:15:40|193263.7|193138.7|193263.7|193138.7|193263.7|193138.7|193263.7|193138.7|1
1727219760000|2024-09-24 23:16:00|193256.8|193131.8|193266.2|193137.2|193266.2|193137.2|193256.8|193131.8|3
1727219770000|2024-09-24 23:16:10|193267.4||193267.4||193267.4||193267.4||1
1727219790000|2024-09-24 23:16:30||193137.3||193137.3||193137.3||193137.3|1
1727219800000|2024-09-24 23:16:40|193262.3||193262.3||193262.3||193262.3||1
1727219820000|2024-09-24 23:17:00|193263.4|193138.4|193265.3|193140.1|193265.3|193140.1|193262.4|193137.4|3
1727219830000|2024-09-24 23:17:10|193287.3|193121.4|193287.5|193121.6|193287.5|193121.6|193287.1|193121.4|4
1727219840000|2024-09-24 23:17:20|193287.7|193121.7|193287.5|193121.7|193287.7|193121.9|193287.5|193121.7|3
1727219850000|2024-09-24 23:17:30|193287.3|193125.1|193279.3|193123.5|193287.3|193125.5|193279.3|193123.5|7
1727219860000|2024-09-24 23:17:40|193280|193123.9|193262.7|193137.7|193280|193137.7|193262.7|193123.5|3
1727219870000|2024-09-24 23:17:50|193266.5|193139.8|193266.5|193139.8|193266.5|193139.8|193266.5|193139.8|1
1727219880000|2024-09-24 23:18:00|193266.4||193266.4||193266.4||193266.4||1
1727219890000|2024-09-24 23:18:10|193265.5|193140.5|193271.9|193140.2|193272.2|193141|193265.5|193140.2|3
1727219900000|2024-09-24 23:18:20|193267|193142|193285.3|193152.5|193285.3|193152.5|193267|193142|5
1727219910000|2024-09-24 23:18:30|193277.5|193150.9|193276.3|193146.3|193285.3|193152.5|193276.3|193146.3|4
1727219930000|2024-09-24 23:18:50|193267.3|193142.3|193267.3|193142.3|193267.3|193142.3|193267.3|193142.3|1
1727219960000|2024-09-24 23:19:20|193267.4|193142.4|193272.7|193142.8|193272.7|193142.8|193267.4|193142.4|2
1727219990000|2024-09-24 23:19:50|193267.4|193142.4|193267.3|193142.3|193267.4|193142.4|193267.3|193142.3|2
1727220000000|2024-09-24 23:20:00|193279.3|193154.3|193279.3|193154.3|193279.3|193154.3|193279.3|193154.3|1
1727220010000|2024-09-24 23:20:10|193277.8|193152.8|193284.4|193145.4|193284.4|193152.8|193277.8|193145.4|2
1727220050000|2024-09-24 23:20:50|193277.8|193152.8|193278.9|193153.9|193278.9|193153.9|193277.8|193152.8|2
1727220060000|2024-09-24 23:21:00|193278.8|193153.8|193278.8|193153.8|193278.8|193153.8|193278.8|193153.8|1
1727220070000|2024-09-24 23:21:10|193286|193145.4|193286|193145.4|193286|193145.4|193286|193145.4|1
1727220080000|2024-09-24 23:21:20|193282.7|193146.4|193282.7|193146.4|193282.7|193146.4|193282.7|193146.4|1
1727220100000|2024-09-24 23:21:40|193277.2|193152.2|193277.2|193152.2|193277.2|193152.2|193277.2|193152.2|1
1727220120000|2024-09-24 23:22:00|193275.9|193150.9|193286.4|193145.6|193286.4|193154.5|193275.9|193145.6|3
1727220160000|2024-09-24 23:22:40|193279.5|193154.5|193279.5|193154.5|193279.5|193154.5|193279.5|193154.5|1
1727220180000|2024-09-24 23:23:00|193279.3|193154.3|193285.2|193146.4|193285.2|193154.3|193279.3|193146.4|2
1727220210000|2024-09-24 23:23:30|193279.3|193154.3|193279.3|193154.3|193279.3|193154.3|193279.3|193154.3|1
1727220230000|2024-09-24 23:23:50|193285.6|193146.8|193285.6|193146.8|193285.6|193146.8|193285.6|193146.8|1
1727220260000|2024-09-24 23:24:20|193298.1|193173.1|193334.6|193159.2|193334.6|193173.1|193298.1|193153.2|3
1727220270000|2024-09-24 23:24:30|193335|193159.4|193337.1|193160.1|193337.5|193160.5|193334.8|193159.4|5
1727220280000|2024-09-24 23:24:40|193337.3|193160.3|193337.3|193160.3|193337.3|193160.3|193337.3|193160.3|1
1727220290000|2024-09-24 23:24:50|193337.5|193160.5|193337.5|193160.5|193337.5|193160.5|193337.5|193160.5|1
1727220300000|2024-09-24 23:25:00|193338.7|193163.9|193316.6|193191.4|193338.7|193191.4|193316.6|193162.3|6
1727220320000|2024-09-24 23:25:20|193320.9|193178.1|193320.9|193178.1|193320.9|193178.1|193320.9|193178.1|1
1727220350000|2024-09-24 23:25:50|193316.6|193191.4|193316.6|193191.4|193316.6|193191.4|193316.6|193191.4|1
1727220370000|2024-09-24 23:26:10|193320.7|193177.9|193320.7|193177.9|193320.7|193177.9|193320.7|193177.9|1
1727220380000|2024-09-24 23:26:20|193320.2|193176.1|193320.2|193176.1|193320.2|193176.1|193320.2|193176.1|1
1727220400000|2024-09-24 23:26:40|193318|193178.3|193314.9|193189.9|193318|193189.9|193314.9|193178.3|2
1727220430000|2024-09-24 23:27:10|193317.8|193178.2|193317.8|193178.2|193317.8|193178.2|193317.8|193178.2|1
1727220460000|2024-09-24 23:27:40|193314.9|193189.9|193314.9|193189.9|193314.9|193189.9|193314.9|193189.9|1
1727220480000|2024-09-24 23:28:00|193314.8|193189.8|193313.6|193179.1|193329.3|193194.1|193313.2|193179.1|4
1727220490000|2024-09-24 23:28:10|193313.9||193313.9||193313.9||193313.9||1
1727220510000|2024-09-24 23:28:30|193313.8||193313.8||193313.8||193313.8||1
1727220520000|2024-09-24 23:28:40|193313.2|193188.2|193313.2|193188.2|193313.2|193188.2|193313.2|193188.2|1
1727220540000|2024-09-24 23:29:00|193313.7|193179|193312.3|193177|193313.7|193179|193312.3|193177|3
1727220560000|2024-09-24 23:29:20|193312.2||193312.2||193312.2||193312.2||1
1727220570000|2024-09-24 23:29:30|193310.7|193185.7|193310.7|193185.7|193310.7|193185.7|193310.7|193185.7|1
1727220590000|2024-09-24 23:29:50|193310.6|193185.6|193312.1|193177|193312.1|193185.6|193310.6|193177|2
1727220610000|2024-09-24 23:30:10|193310.6|193185.6|193310.6|193185.6|193310.6|193185.6|193310.6|193185.6|1
1727220620000|2024-09-24 23:30:20|193312.1|193177|193310.6|193185.6|193312.1|193185.6|193310.6|193177|3
1727220650000|2024-09-24 23:30:50|193311.9|193176.9|193311.9|193176.9|193311.9|193176.9|193311.9|193176.9|1
1727220680000|2024-09-24 23:31:20|193310.5|193185.5|193310.5|193185.5|193310.5|193185.5|193310.5|193185.5|1
1727220700000|2024-09-24 23:31:40|193310.8|193175.9|193310.8|193175.9|193310.8|193175.9|193310.8|193175.9|1
1727220740000|2024-09-24 23:32:20|193310.5|193185.5|193310.4|193185.4|193310.5|193185.5|193310.4|193185.4|2
1727220760000|2024-09-24 23:32:40|193310.8|193185.8|193310.8|193175.4|193310.8|193185.8|193310.8|193175.4|2
1727220780000|2024-09-24 23:33:00|193313.2|193175.5|193313.2|193176.1|193313.2|193176.1|193313.2|193175.5|2
1727220790000|2024-09-24 23:33:10|193313.1|193188.1|193313.1|193188.1|193313.1|193188.1|193313.1|193188.1|1
1727220800000|2024-09-24 23:33:20|193311|193186|193311|193186|193311|193186|193311|193186|1
1727220810000|2024-09-24 23:33:30|193309.3|193177.2|193309.2|193177.2|193309.3|193177.2|193309.2|193177.2|2
1727220830000|2024-09-24 23:33:50|193309.1|193178.1|193303.1|193178.1|193309.1|193178.1|193303.1|193178.1|2
1727220860000|2024-09-24 23:34:20|193310.9|193185.9|193310.9|193185.9|193310.9|193185.9|193310.9|193185.9|1
1727220880000|2024-09-24 23:34:40|193303.1|193178.1|193303.1|193178.1|193303.1|193178.1|193303.1|193178.1|1
1727220890000|2024-09-24 23:34:50|193302.7|193177.7|193302.7|193177.7|193302.7|193177.7|193302.7|193177.7|1
1727220920000|2024-09-24 23:35:20|193310.2|193185.2|193310.2|193185.2|193310.2|193185.2|193310.2|193185.2|1
1727220940000|2024-09-24 23:35:40|193302.7|193177.7|193302.7|193177.7|193302.7|193177.7|193302.7|193177.7|1
1727220950000|2024-09-24 23:35:50|193304|193179|193304.8|193179.8|193309.6|193184.6|193304|193179|3
1727220970000|2024-09-24 23:36:10|193309.9|193184.9|193349.1|193201.8|193353.2|193206.1|193309.9|193184.9|7
1727220980000|2024-09-24 23:36:20|193348.5|193201.6|193346.8|193200.1|193348.9|193201.8|193346.8|193200.1|4
1727220990000|2024-09-24 23:36:30|193339.5|193196.2|193340|193202|193344.3|193206.3|193335.5|193195.8|9
1727221000000|2024-09-24 23:36:40|193341|193202.6|193341|193202.6|193341|193202.6|193341|193202.6|1
1727221010000|2024-09-24 23:36:50|193340.6|193202.4|193340.5|193202.4|193340.6|193202.4|193340.5|193202.4|2
1727221020000|2024-09-24 23:37:00|193331.5|193206.5|193342.5|193217.5|193342.5|193217.5|193331.5|193206.5|2
1727221040000|2024-09-24 23:37:20|193326.9|193201.9|193361.6|193228.6|193364.4|193230.6|193326.9|193201.9|10
1727221050000|2024-09-24 23:37:30|193362|193228.8|193353.7|193220.3|193362|193228.8|193352.6|193219.7|7
1727221060000|2024-09-24 23:37:40|193354.3|193220.7|193353.7|193220.3|193354.3|193221|193353.7|193220.3|5
1727221070000|2024-09-24 23:37:50|193351.9|193218.2|193351.2|193226.2|193355.1|193226.2|193351.2|193218.2|4
1727221080000|2024-09-24 23:38:00|193356|193231|193353.2|193228.2|193356|193231|193351.6|193226.6|3
1727221090000|2024-09-24 23:38:10|193358.2|193233.2|193353.3|193228.3|193358.2|193233.2|193353.3|193228.3|2
1727221100000|2024-09-24 23:38:20|193352.9|193227.9|193353.3|193228.3|193353.3|193228.3|193352.9|193227.9|2
1727221110000|2024-09-24 23:38:30|193352.1|193227.1|193353.4|193228.4|193353.4|193228.4|193352|193227|4
1727221120000|2024-09-24 23:38:40|193351.9|193226.9|193370.2|193245.2|193370.2|193245.2|193351.9|193226.9|4
1727221130000|2024-09-24 23:38:50|193373|193248|193372.6|193247.6|193375.4|193250.4|193372.6|193247.6|4
1727221140000|2024-09-24 23:39:00|193375.4|193250.4|193375.6|193250.6|193375.6|193250.6|193375.4|193250.4|2
1727221150000|2024-09-24 23:39:10|193354.1|193229.1|193354.2|193229.2|193354.2|193229.2|193352.5|193227.5|3
1727221160000|2024-09-24 23:39:20|193352.4|193227.4|193354.1|193229.1|193354.1|193229.1|193352.4|193227.4|2
1727221170000|2024-09-24 23:39:30|193359|193234|193354.1|193229.1|193359|193234|193354.1|193229.1|2
1727221190000|2024-09-24 23:39:50|193354.5|193229.5|193354.4|193229.4|193359.2|193234.2|193354.4|193229.4|3
1727221200000|2024-09-24 23:40:00|193350.1|193225.1|193347.6|193212.5|193350.1|193225.1|193346.2|193211|9
1727221210000|2024-09-24 23:40:10|193347.3|193212.1|193345.9|193209.9|193348|193212.5|193345.6|193209.9|8
1727221220000|2024-09-24 23:40:20|193346.3|193209.6|193345.3|193209.1|193347|193211.1|193345|193208.7|11
1727221230000|2024-09-24 23:40:30|193345|193208.7|193355.1|193230.1|193355.1|193230.1|193345|193208.4|4
1727221250000|2024-09-24 23:40:50|193344.1|193219.1|193337.7|193212.7|193344.1|193219.1|193337.7|193212.7|2
1727221270000|2024-09-24 23:41:10|193338.4|193213.4|193337.8|193212.8|193338.4|193213.4|193337.8|193212.8|2
1727221280000|2024-09-24 23:41:20|193354.7|193229.7|193355.7|193230.7|193357.4|193232.4|193354.7|193229.7|3
1727221300000|2024-09-24 23:41:40|193357.7|193232.7|193338.8|193213.8|193357.7|193232.7|193338.8|193213.8|2
1727221310000|2024-09-24 23:41:50|193338|193213|193338|193213|193338|193213|193338|193213|1
1727221320000|2024-09-24 23:42:00|193343.9|193218.9|193339.2|193214.2|193343.9|193218.9|193339.2|193214.2|2
1727221330000|2024-09-24 23:42:10|193344|193219|193337.7|193212.7|193344|193219|193337.7|193212.7|2
1727221350000|2024-09-24 23:42:30|193344.1|193219.1|193337.9|193212.9|193344.1|193219.1|193337.9|193212.9|2
1727221370000|2024-09-24 23:42:50|193337.6|193212.6|193337.9|193212.9|193337.9|193212.9|193337.6|193212.6|2
1727221380000|2024-09-24 23:43:00|193339.2|193214.2|193340.7|193215.7|193345.6|193220.6|193339.2|193214.2|3
1727221390000|2024-09-24 23:43:10|193339.9|193214.9|193339.9|193214.9|193339.9|193214.9|193339.9|193214.9|1
1727221410000|2024-09-24 23:43:30|193357.2|193232.2|193357.2|193232.2|193357.2|193232.2|193357.2|193232.2|1
1727221430000|2024-09-24 23:43:50|193356.5|193231.5|193336.3|193211.3|193356.5|193231.5|193336.3|193211.3|3
1727221440000|2024-09-24 23:44:00|193339.6|193214.6|193339.5|193214.5|193339.6|193214.6|193339.5|193214.5|2
1727221450000|2024-09-24 23:44:10|193344.3|193219.3|193339.7|193214.7|193344.3|193219.3|193337.7|193212.7|4
1727221460000|2024-09-24 23:44:20|193342.5|193217.5|193339.9|193214.9|193342.8|193217.8|193339.9|193214.9|4
1727221470000|2024-09-24 23:44:30|193340.9|193215.9|193337.2|193212.2|193345.4|193220.4|193337.2|193212.2|11
1727221480000|2024-09-24 23:44:40|193343|193218|193340.8|193215.8|193345.4|193220.4|193340.8|193215.8|3
1727221490000|2024-09-24 23:44:50|193338.4|193213.4|193333.9|193208.9|193338.4|193213.4|193333.9|193208.9|2
1727221500000|2024-09-24 23:45:00|193340.6|193215.6|193332.8|193207.8|193342.8|193217.8|193332.8|193207.8|7
1727221520000|2024-09-24 23:45:20|193332.7|193207.7|193329.8|193187.9|193332.7|193207.7|193329|193187.9|5
1727221530000|2024-09-24 23:45:30|193329.1|193183.2|193328.3|193183.9|193329.8|193188|193326.6|193182.6|14
1727221540000|2024-09-24 23:45:40|193328|193183.6|193331.9|193190|193334.7|193192.8|193328|193183.6|7
1727221550000|2024-09-24 23:45:50|193332.8|193190.4|193331.5|193189.4|193332.8|193190.4|193331.5|193189.4|4
1727221560000|2024-09-24 23:46:00|193332.1|193189.8|193317.5|193192.5|193332.1|193194.2|193317.5|193184.7|5
1727221570000|2024-09-24 23:46:10|193326.4|193201.4|193304.2|193160.6|193328.8|193203.8|193304.2|193160.6|11
1727221580000|2024-09-24 23:46:20|193303.8|193160.3|193301.7|193158.6|193304.2|193160.6|193300.7|193158.3|7
1727221590000|2024-09-24 23:46:30|193302.3|193158.9|193302.3|193158.9|193302.3|193158.9|193302.3|193158.6|3
1727221600000|2024-09-24 23:46:40|193302|193158.6|193306.3|193181.3|193306.3|193181.3|193301.7|193158.6|5
1727221630000|2024-09-24 23:47:10|193305.5|193180.5|193294|193169|193305.5|193180.5|193294|193169|2
1727221660000|2024-09-24 23:47:40|193305.5|193180.5|193305.5|193180.5|193305.5|193180.5|193305.5|193180.5|1
1727221680000|2024-09-24 23:48:00|193294.3|193169.3|193294.3|193169.3|193294.3|193169.3|193294.3|193169.3|1
1727221690000|2024-09-24 23:48:10|193295.3|193170.3|193295.3|193170.3|193295.3|193170.3|193295.3|193170.3|1
1727221710000|2024-09-24 23:48:30|193295|193170|193306.9|193181.9|193306.9|193181.9|193295|193170|2
1727221730000|2024-09-24 23:48:50|193306.8|193181.8|193306.8|193181.8|193306.8|193181.8|193306.8|193181.8|1
1727221740000|2024-09-24 23:49:00|193295.5|193170.5|193303.5|193178.5|193314.5|193189.4|193295.5|193170.5|4
1727221750000|2024-09-24 23:49:10|193295.5|193170.5|193295.5|193170.5|193295.5|193170.5|193295.5|193170.5|1
1727221770000|2024-09-24 23:49:30|193296.6|193171.6|193296.6|193171.6|193296.6|193171.6|193296.6|193171.6|1
1727221780000|2024-09-24 23:49:40|193308.9|193183.9|193308.9|193183.9|193308.9|193183.9|193308.9|193183.9|1
1727221800000|2024-09-24 23:50:00|193297.5|193172.5|193297.5|193172.5|193297.5|193172.5|193297.5|193172.5|1
1727221820000|2024-09-24 23:50:20|193303|193178|193305.2|193180.2|193305.2|193180.2|193303|193178|2
1727221850000|2024-09-24 23:50:50|193304.7|193179.7|193304.7|193179.7|193305.4|193180.4|193304.7|193179.7|5
1727221860000|2024-09-24 23:51:00|193312.3|193187.3|193314|193189|193314|193189|193312.3|193187.3|8
1727221870000|2024-09-24 23:51:10|193312.4|193187.4|193312.1|193187.1|193313.4|193188.4|193312.1|193187.1|3
1727221880000|2024-09-24 23:51:20|193300.3|193175.3|193300.3|193175.3|193300.3|193175.3|193300.3|193175.3|1
1727221890000|2024-09-24 23:51:30|193301.1|193176.1|193301|193176|193301.1|193176.1|193300.4|193175.4|3
1727221900000|2024-09-24 23:51:40|193300.4|193175.4|193300.4|193175.4|193300.4|193175.4|193300.4|193175.4|1
1727221910000|2024-09-24 23:51:50|193301.7|193176.7|193314.9|193189.9|193314.9|193189.9|193301.7|193176.7|2
1727221920000|2024-09-24 23:52:00|193314|193189|193314|193189|193314|193189|193314|193189|1
1727221930000|2024-09-24 23:52:10|193301.4|193176.4|193301.4|193176.4|193301.4|193176.4|193301.4|193176.4|1
1727221960000|2024-09-24 23:52:40|193314|193189|193314|193189|193314|193189|193314|193189|1
1727221990000|2024-09-24 23:53:10|193301.3|193176.3|193301.3|193176.3|193301.3|193176.3|193301.3|193176.3|1
1727222020000|2024-09-24 23:53:40|193314|193189|193314|193189|193314|193189|193314|193189|1
1727222030000|2024-09-24 23:53:50|193315.4|193190.4|193315.4|193190.4|193315.4|193190.4|193315.4|193190.4|1
1727222040000|2024-09-24 23:54:00|193317.3|193192.3|193303.8|193178.8|193317.3|193192.3|193303.1|193178.1|4
1727222070000|2024-09-24 23:54:30|193315.8|193190.8|193315.8|193190.8|193315.8|193190.8|193315.8|193190.8|1
1727222090000|2024-09-24 23:54:50|193325.7|193196.8|193303.5|193178.5|193325.7|193196.8|193303.5|193178.5|3
1727222120000|2024-09-24 23:55:20|193303.6|193178.6|193315.6|193190.6|193315.6|193190.6|193303.6|193178.6|2
1727222150000|2024-09-24 23:55:50|193302.5|193177.5|193300.4|193175.4|193302.5|193177.5|193300.4|193175.4|2
1727222180000|2024-09-24 23:56:20|193311.3|193186.3|193311.3|193186.3|193311.3|193186.3|193311.3|193186.3|1
1727222190000|2024-09-24 23:56:30|193316.4|193191.4|193316.4|193191.4|193316.4|193191.4|193316.4|193191.4|1
1727222200000|2024-09-24 23:56:40|193302.8|193177.8|193302.8|193177.8|193302.8|193177.8|193302.8|193177.8|1
1727222220000|2024-09-24 23:57:00|193303.7|193178.7|193304.2|193179.2|193304.2|193179.2|193303.7|193178.7|2
1727222260000|2024-09-24 23:57:40|193316.6|193191.6|193316.6|193191.6|193316.6|193191.6|193316.6|193191.6|1
1727222270000|2024-09-24 23:57:50|193313.9|193188.9|193302.5|193177.5|193313.9|193188.9|193302.5|193177.5|2
1727222280000|2024-09-24 23:58:00|193307.1|193182.1|193302.4|193177.4|193310.3|193185.3|193302.4|193177.4|3
1727222320000|2024-09-24 23:58:40|193314.9|193189.9|193314.9|193189.9|193314.9|193189.9|193314.9|193189.9|1
1727222340000|2024-09-24 23:59:00|193301.8|193176.8|193301.8|193176.8|193301.8|193176.8|193301.8|193176.8|1
1727222370000|2024-09-24 23:59:30|193314.9|193189.9|193323.3|193164.2|193323.3|193189.9|193314.9|193164.2|2
1727222380000|2024-09-24 23:59:40|193323|193163.9|193323.7|193164.2|193323.7|193164.2|193323|193163.9|4
1727222390000|2024-09-24 23:59:50|193322.7|193163.5|193301.5|193176.5|193325|193176.5|193301.5|193163.5|5
1727222400000|2024-09-25 00:00:00|193298.4|193173.4|193301.4|193176.4|193301.4|193176.4|193289.6|193164.6|3
1727222430000|2024-09-25 00:00:30|193311.2|193186.2|193300|193175|193311.2|193186.2|193300|193175|2
1727222450000|2024-09-25 00:00:50|193296.6|193171.6|193296.6|193171.6|193296.6|193171.6|193296.6|193171.6|1
1727222480000|2024-09-25 00:01:20|193300|193175|193300|193175|193300|193175|193300|193175|1
1727222510000|2024-09-25 00:01:50|193296.1|193171.1|193282.6|193157.6|193296.1|193171.1|193279.8|193154.8|5
1727222520000|2024-09-25 00:02:00|193285.4|193160.4|193287.9|193144.4|193292.7|193160.4|193281.5|193144.2|11
1727222530000|2024-09-25 00:02:10|193288.3|193144.6|193288.7|193144.9|193288.7|193144.9|193287.6|193141.1|7
1727222540000|2024-09-25 00:02:20|193288.9|193145.1|193296.9|193133.9|193297.2|193145.3|193287.6|193133.9|10
1727222550000|2024-09-25 00:02:30|193295.1|193127.7|193293.6|193168.6|193296.9|193170.9|193276.1|193127.3|8
1727222560000|2024-09-25 00:02:40|193295.2|193170.2|193297.8|193172.8|193305.5|193180.5|193295.2|193170.2|4
1727222570000|2024-09-25 00:02:50|193300.6|193175.6|193296.3|193171.3|193300.6|193175.6|193296.3|193171.3|5
1727222580000|2024-09-25 00:03:00|193293.4|193168.4|193293.4|193168.4|193293.4|193168.4|193293.4|193168.4|1
1727222590000|2024-09-25 00:03:10|193291.2|193166.2|193291.2|193166.2|193291.2|193166.2|193291.2|193166.2|1
1727222600000|2024-09-25 00:03:20|193290|193165|193290|193165|193290|193165|193290|193165|1
1727222610000|2024-09-25 00:03:30|193295.6|193170.6|193295.6|193170.6|193295.6|193170.6|193295.6|193170.6|1
1727222620000|2024-09-25 00:03:40|193292.8|193167.8|193295.6|193170.6|193295.6|193170.6|193292.8|193167.8|4
1727222660000|2024-09-25 00:04:20|193299.5|193174.5|193294.8|193169.8|193299.5|193174.5|193294.8|193169.8|2
1727222680000|2024-09-25 00:04:40|193295.1|193170.1|193295.1|193170.1|193295.1|193170.1|193295.1|193170.1|1
1727222690000|2024-09-25 00:04:50|193294.7|193169.7|193294.7|193169.7|193294.7|193169.7|193294.7|193169.7|1
1727222700000|2024-09-25 00:05:00|193298.7|193173.7|193300.6|193175.6|193300.6|193175.6|193298.7|193173.7|2
1727222710000|2024-09-25 00:05:10|193296.4|193171.4|193296.8|193171.8|193300.8|193175.8|193296.4|193171.4|3
1727222720000|2024-09-25 00:05:20|193300.8|193175.8|193301.2|193160.5|193301.4|193175.8|193295.1|193160.1|10
1727222730000|2024-09-25 00:05:30|193301.4|193160.1|193301.2|193160.5|193301.4|193160.5|193300.8|193160.1|4
1727222740000|2024-09-25 00:05:40|193301.4|193160.7|193301.2|193160.5|193301.6|193160.9|193301.2|193160.5|5
1727222750000|2024-09-25 00:05:50|193301|193160.3|193292|193167|193301.4|193168.2|193292|193160.3|4
1727222760000|2024-09-25 00:06:00|193309.4|193151.3|193308.7|193150.9|193309.4|193151.3|193308.7|193150.9|2
1727222770000|2024-09-25 00:06:10|193309.4|193151.3|193299.4|193158.6|193309.7|193158.6|193299.4|193151.3|5
1727222780000|2024-09-25 00:06:20|193299.2|193158.4|193299.4|193158.6|193299.4|193158.6|193299.2|193158.4|2
1727222790000|2024-09-25 00:06:30|193299.8|193158.8|193290.8|193165.8|193299.8|193165.8|193290.8|193158.8|2
1727222810000|2024-09-25 00:06:50|193292|193167|193292|193167|193292|193167|193292|193167|1
1727222820000|2024-09-25 00:07:00|193289.4|193164.4|193240.5|193093.7|193289.4|193164.4|193230.7|193091.9|6
1727222830000|2024-09-25 00:07:10|193240.7|193093.5|193227.8|193083|193240.7|193093.5|193220.7|193078.6|21
1727222840000|2024-09-25 00:07:20|193228.6|193083.8|193228.6|193083.6|193228.6|193083.8|193226.6|193081.8|15
1727222850000|2024-09-25 00:07:30|193228.2|193083.4|193227.3|193082.5|193228.9|193083.8|193226.8|193081.8|16
1727222860000|2024-09-25 00:07:40|193225.2|193082.2|193211.6|193086.6|193227.7|193092.1|193210.7|193081.8|20
1727222870000|2024-09-25 00:07:50|193212.7|193087.7|193221.7|193096.7|193221.7|193096.7|193212.7|193087.7|12
1727222880000|2024-09-25 00:08:00|193217.1|193092.1|193220.1|193095.1|193223.6|193098.6|193214.5|193089.5|16
1727222890000|2024-09-25 00:08:10|193219.1|193094.1|193215.4|193060.1|193221.1|193096.1|193209.7|193055.7|11
1727222900000|2024-09-25 00:08:20|193215.2|193059.9|193216.9|193062.3|193219.2|193063.5|193215.2|193059.9|18
1727222910000|2024-09-25 00:08:30|193217|193062.4|193216.4|193062.2|193217|193062.4|193213.2|193058.6|6
1727222920000|2024-09-25 00:08:40|193216.2|193062.4|193200.5|193075.5|193216.4|193075.5|193200.5|193062.2|4
1727222940000|2024-09-25 00:09:00|193199.5|193074.5|193202.4|193050.8|193210.8|193074.5|193199.5|193049.6|15
1727222950000|2024-09-25 00:09:10|193201.6|193050.2|193202|193050.6|193202.4|193050.8|193201.6|193050|8
1727222960000|2024-09-25 00:09:20|193201.8|193049.8|193201|193050|193201.8|193050.6|193201|193049.8|7
1727222970000|2024-09-25 00:09:30|193185.6|193060.6|193185.6|193060.6|193185.6|193060.6|193185.6|193060.6|1
1727222980000|2024-09-25 00:09:40|193181.2|193056.2|193182.7|193057.7|193182.7|193057.7|193181.2|193056.2|2
1727222990000|2024-09-25 00:09:50|193197.1|193063.3|193267.7|193126|193268.1|193126|193197.1|193063.3|14
1727223000000|2024-09-25 00:10:00|193259.6|193126.4|193272.6|193147.6|193276.8|193150.6|193259.3|193126.4|15
1727223010000|2024-09-25 00:10:10|193272.8|193147.8|193277.3|193150|193277.3|193150|193272.6|193147.6|7
1727223020000|2024-09-25 00:10:20|193275.9|193150.4|193281.2|193153.6|193281.4|193153.8|193272.6|193147.6|11
1727223030000|2024-09-25 00:10:30|193280.6|193153.8|193279.2|193154.2|193282.2|193155.3|193279.2|193153.8|14
1727223040000|2024-09-25 00:10:40|193276.6|193151.6|193276.6|193151.6|193276.6|193151.6|193276.6|193151.6|1
1727223050000|2024-09-25 00:10:50|193270.8|193145.8|193271.3|193146.3|193275.7|193150.7|193270.8|193145.8|3
1727223060000|2024-09-25 00:11:00|193274.2|193149.2|193280.7|193155.7|193283.8|193158.8|193270.7|193145.7|15
1727223070000|2024-09-25 00:11:10|193277.4|193152.4|193278.5|193153.5|193281|193156|193277.2|193152.2|16
1727223080000|2024-09-25 00:11:20|193280.6|193155.6|193280.7|193155.7|193280.7|193155.7|193279.6|193154.6|9
1727223090000|2024-09-25 00:11:30|193280.1|193155.1|193276.4|193151.4|193284.6|193159.6|193276.4|193151.4|9
1727223100000|2024-09-25 00:11:40|193278.9|193153.9|193282.5|193157.5|193284.5|193159.5|193277|193152|6
1727223110000|2024-09-25 00:11:50|193281.6|193156.6|193283.4|193158.4|193284.7|193159.7|193280.4|193155.4|10
1727223120000|2024-09-25 00:12:00|193281.8|193156.8|193283.9|193158.9|193284|193159|193277.8|193152.8|7
1727223130000|2024-09-25 00:12:10|193283.3|193158.3|193283.3|193158.3|193283.3|193158.3|193283.3|193158.3|1
1727223140000|2024-09-25 00:12:20|193283.8|193158.8|193274.5|193149.5|193283.8|193158.8|193274.5|193149.5|10
1727223150000|2024-09-25 00:12:30|193275.1|193150.1|193280.9|193155.9|193285.5|193160.5|193273.7|193148.7|18
1727223160000|2024-09-25 00:12:40|193285.4|193160.4|193285|193160|193285.7|193160.7|193280.8|193155.8|14
1727223170000|2024-09-25 00:12:50|193284.3|193159.3|193282.1|193157.1|193285.7|193160.7|193281.6|193156.6|11
1727223180000|2024-09-25 00:13:00|193281.5|193156.5|193284.9|193159.9|193286.5|193161.5|193280.7|193155.7|15
1727223190000|2024-09-25 00:13:10|193284.8|193159.8|193283.8|193158.8|193285|193160|193279.9|193154.9|11
1727223200000|2024-09-25 00:13:20|193285.6|193160.6|193285.7|193160.7|193288|193163|193281|193156|19
1727223210000|2024-09-25 00:13:30|193284.5|193159.5|193285.7|193160.7|193287.3|193162.3|193282.2|193157.2|19
1727223220000|2024-09-25 00:13:40|193286.4|193161.4|193286.8|193161.8|193286.8|193161.8|193282.1|193157.1|8
1727223230000|2024-09-25 00:13:50|193282.9|193157.9|193288.9|193159.2|193289.3|193161.9|193282.9|193157.6|19
1727223240000|2024-09-25 00:14:00|193289.1|193159.4|193294.8|193167|193295.6|193167|193287.9|193158.2|7
1727223250000|2024-09-25 00:14:10|193295.2|193167.4|193292.9|193164.6|193296.6|193168|193291.5|193160.6|16
1727223260000|2024-09-25 00:14:20|193293.9|193165.4|193295.7|193169.6|193297|193169.8|193293.9|193164.1|10
1727223270000|2024-09-25 00:14:30|193295.3|193169.5|193291.2|193165.2|193295.3|193170.2|193284.2|193159.2|14
1727223280000|2024-09-25 00:14:40|193291.8|193165.6|193294.1|193168.6|193295|193168.6|193283.2|193157.6|22
1727223290000|2024-09-25 00:14:50|193294.3|193169.3|193296.2|193171.2|193296.2|193171.2|193294.3|193169.3|3
1727223300000|2024-09-25 00:15:00|193297.2|193172.2|193313.8|193188.8|193317.4|193192.4|193296.2|193171.2|16
1727223310000|2024-09-25 00:15:10|193313.6|193188.6|193323.1|193198.1|193324.4|193199.4|193312.8|193187.8|12
1727223320000|2024-09-25 00:15:20|193319.1|193194.1|193318.1|193193.1|193320.4|193195.4|193313.8|193188.8|22
1727223330000|2024-09-25 00:15:30|193317.9|193192.9|193295.9|193170.9|193319.6|193194.6|193295.9|193170.9|23
1727223340000|2024-09-25 00:15:40|193296.2|193171.2|193297.2|193172.2|193298.4|193173.4|193284.2|193159.2|14
1727223350000|2024-09-25 00:15:50|193285.8|193160.8|193289.1|193164.1|193289.6|193164.6|193272.1|193147.1|21
1727223360000|2024-09-25 00:16:00|193284.8|193159.8|193290.1|193165.1|193290.6|193165.6|193278.3|193153.3|25
1727223370000|2024-09-25 00:16:10|193289|193164|193307.5|193182.5|193313.5|193188.5|193289|193164|26
1727223380000|2024-09-25 00:16:20|193307.3|193182.3|193303.3|193178.3|193311.7|193186.7|193301.1|193176.1|23
1727223390000|2024-09-25 00:16:30|193306.9|193181.9|193310.2|193185.2|193311.3|193186.3|193301.6|193176.6|26
1727223400000|2024-09-25 00:16:40|193307.3|193182.3|193302.6|193177.6|193310.5|193185.5|193301.7|193176.7|21
1727223410000|2024-09-25 00:16:50|193306.6|193181.6|193303.3|193178.3|193309.4|193184.4|193299.6|193174.6|27
1727223420000|2024-09-25 00:17:00|193307.6|193182.6|193311.9|193186.9|193315.7|193190.7|193304|193179|21
1727223430000|2024-09-25 00:17:10|193310.8|193185.8|193309.8|193184.8|193324.2|193199.2|193309.8|193184.8|27
1727223440000|2024-09-25 00:17:20|193313.5|193188.5|193318.6|193193.6|193324.9|193199.9|193306.7|193181.7|22
1727223450000|2024-09-25 00:17:30|193311.5|193186.5|193312.5|193187.5|193314.9|193189.9|193308.5|193183.5|21
1727223460000|2024-09-25 00:17:40|193311.5|193186.5|193296.8|193171.8|193312.7|193187.7|193292.1|193167.1|28
1727223470000|2024-09-25 00:17:50|193300.4|193175.4|193295.6|193170.6|193301.4|193176.4|193290.8|193165.8|27
1727223480000|2024-09-25 00:18:00|193298.8|193173.8|193300.1|193175.1|193302.6|193177.6|193297.1|193172.1|22
1727223490000|2024-09-25 00:18:10|193300.7|193175.7|193302.3|193177.3|193304.5|193179.5|193297|193172|17
1727223500000|2024-09-25 00:18:20|193302.2|193177.2|193302.1|193177.1|193302.3|193177.3|193302.1|193177.1|3
1727223510000|2024-09-25 00:18:30|193299.5|193174.5|193301.4|193176.4|193301.4|193176.4|193297.5|193172.5|4
1727223520000|2024-09-25 00:18:40|193303.7|193178.7|193294.5|193169.5|193303.7|193178.7|193294.5|193169.5|6
1727223530000|2024-09-25 00:18:50|193294.7|193169.7|193283.5|193158.5|193294.8|193169.8|193283.5|193158.5|4
1727223540000|2024-09-25 00:19:00|193282.4|193157.4|193297.9|193172.9|193300.5|193175.5|193282.4|193157.4|12
1727223550000|2024-09-25 00:19:10|193297.6|193172.6|193296.5|193171.5|193299.6|193174.6|193296.5|193171.5|9
1727223560000|2024-09-25 00:19:20|193299|193174|193299|193174|193299|193174|193299|193174|1
1727223570000|2024-09-25 00:19:30|193299.4|193174.4|193302.3|193177.3|193303.6|193178.6|193299.4|193174.4|4
1727223590000|2024-09-25 00:19:50|193304.2|193179.2|193318.9|193193.9|193320.6|193195.6|193304.2|193179.2|17
1727223600000|2024-09-25 00:20:00|193316.9|193191.9|193316.3|193191.3|193320.6|193195.6|193312.4|193187.4|21
1727223610000|2024-09-25 00:20:10|193315.9|193190.9|193318.4|193193.4|193321.3|193196.3|193315.9|193190.9|23
1727223620000|2024-09-25 00:20:20|193321|193196|193322.5|193197.5|193322.5|193197.5|193318.9|193193.9|15
1727223630000|2024-09-25 00:20:30|193322|193197|193320.3|193195.3|193322|193197|193318.7|193193.7|12
1727223640000|2024-09-25 00:20:40|193320.9|193195.9|193322.3|193197.3|193323.4|193198.4|193319|193194|7
1727223650000|2024-09-25 00:20:50|193321.1|193196.1|193322.1|193197.1|193325.1|193200.1|193321.1|193196.1|6
1727223660000|2024-09-25 00:21:00|193320.6|193195.6|193322|193197|193322.6|193197.6|193320.6|193195.6|9
1727223670000|2024-09-25 00:21:10|193322.5|193197.5|193321.5|193196.5|193325.2|193200.2|193321.5|193196.5|11
1727223680000|2024-09-25 00:21:20|193323.1|193198.1|193328.1|193203.1|193328.1|193203.1|193321.2|193196.2|8
1727223690000|2024-09-25 00:21:30|193326.5|193201.5|193329.1|193204.1|193329.1|193204.1|193322.7|193197.7|14
1727223700000|2024-09-25 00:21:40|193328.7|193203.7|193324.7|193199.7|193331.1|193206.1|193323.3|193198.3|15
1727223710000|2024-09-25 00:21:50|193326.9|193201.9|193325.1|193200.1|193329.7|193204.7|193325.1|193200.1|8
1727223720000|2024-09-25 00:22:00|193320.8|193195.8|193321.6|193196.6|193325.3|193200.3|193320.8|193195.8|19
1727223730000|2024-09-25 00:22:10|193322.9|193197.9|193321.6|193196.6|193322.9|193197.9|193321.6|193196.6|6
1727223740000|2024-09-25 00:22:20|193322.9|193197.9|193325|193200|193328.3|193203.3|193320.1|193195.1|15
1727223750000|2024-09-25 00:22:30|193326.4|193201.4|193323.1|193198.1|193326.4|193201.4|193321.8|193196.8|4
1727223760000|2024-09-25 00:22:40|193321.9|193196.9|193324.6|193199.6|193325.2|193200.2|193319|193194|9
1727223770000|2024-09-25 00:22:50|193321.6|193196.6|193324.4|193199.4|193324.9|193199.9|193318.1|193193.1|7
1727223780000|2024-09-25 00:23:00|193324.9|193199.9|193324.9|193199.9|193324.9|193199.9|193323.3|193198.3|9
1727223790000|2024-09-25 00:23:10|193319.9|193194.9|193324|193199|193325.5|193200.5|193319.9|193194.9|16
1727223800000|2024-09-25 00:23:20|193324.9|193199.9|193316.4|193191.4|193324.9|193199.9|193313.8|193188.8|12
1727223810000|2024-09-25 00:23:30|193316.7|193191.7|193320.8|193195.8|193320.8|193195.8|193316.7|193191.7|12
1727223820000|2024-09-25 00:23:40|193318.7|193193.7|193320.5|193195.5|193320.5|193195.5|193315.5|193190.5|10
1727223830000|2024-09-25 00:23:50|193321.8|193196.8|193319.3|193194.3|193322.1|193197.1|193314.8|193189.8|5
1727223840000|2024-09-25 00:24:00|193318.7|193193.7|193317.2|193192.2|193319.3|193194.3|193316.2|193191.2|7
1727223850000|2024-09-25 00:24:10|193316.6|193191.6|193316|193191|193318.7|193193.7|193314.7|193189.7|8
1727223860000|2024-09-25 00:24:20|193316.6|193191.6|193316.1|193191.1|193319.4|193194.4|193315|193190|13
1727223870000|2024-09-25 00:24:30|193315|193190|193317|193192|193320.2|193195.2|193313.9|193188.9|15
1727223880000|2024-09-25 00:24:40|193316.1|193191.1|193322.3|193197.3|193322.9|193197.9|193315.8|193190.8|13
1727223890000|2024-09-25 00:24:50|193322.9|193197.9|193321.6|193196.6|193322.9|193197.9|193320.8|193195.8|6
1727223900000|2024-09-25 00:25:00|193320.8|193195.8|193318.3|193193.3|193324.7|193199.7|193317.1|193192.1|21
1727223910000|2024-09-25 00:25:10|193318.2|193193.2|193317.8|193192.8|193320.2|193195.2|193316.8|193191.8|16
1727223920000|2024-09-25 00:25:20|193319.2|193194.2|193318.6|193193.6|193319.8|193194.8|193315.9|193190.9|6
1727223930000|2024-09-25 00:25:30|193319.9|193194.9|193318|193193|193321.4|193196.4|193317.3|193192.3|12
1727223940000|2024-09-25 00:25:40|193319.2|193194.2|193319.2|193194.2|193321.9|193196.9|193318.1|193193.1|9
1727223950000|2024-09-25 00:25:50|193321.4|193196.4|193320.3|193195.3|193321.4|193196.4|193316.3|193191.3|16
1727223960000|2024-09-25 00:26:00|193317.9|193192.9|193314.3|193189.3|193331.1|193206.1|193314.3|193189.3|11
1727223970000|2024-09-25 00:26:10|193314.9|193189.9|193317|193192|193317.6|193192.6|193314.3|193189.3|5
1727223980000|2024-09-25 00:26:20|193313.4|193188.4|193313.4|193188.4|193313.4|193188.4|193313.4|193188.4|1
1727223990000|2024-09-25 00:26:30|193314.2|193189.2|193313|193188|193314.2|193189.2|193313|193188|3
1727224000000|2024-09-25 00:26:40|193315.5|193190.5|193314.2|193189.2|193315.5|193190.5|193314.2|193189.2|3
1727224010000|2024-09-25 00:26:50|193313.2|193188.2|193314.2|193189.2|193314.2|193189.2|193313.2|193188.2|3
1727224020000|2024-09-25 00:27:00|193315.6|193190.6|193317.4|193192.4|193317.4|193192.4|193315.6|193190.6|2
1727224030000|2024-09-25 00:27:10|193317.6|193192.6|193317.6|193192.6|193317.6|193192.6|193317.6|193192.6|1
1727224040000|2024-09-25 00:27:20|193314.7|193189.7|193281.8|193156.8|193320.5|193195.5|193277.2|193152.2|7
1727224050000|2024-09-25 00:27:30|193282.7|193157.7|193278.1|193153.1|193282.7|193157.7|193278.1|193153.1|4
1727224060000|2024-09-25 00:27:40|193282.2|193157.2|193281.3|193156.3|193282.2|193157.2|193278.1|193153.1|7
1727224070000|2024-09-25 00:27:50|193278.4|193153.4|193278.1|193153.1|193281.9|193156.9|193278.1|193153.1|5
1727224080000|2024-09-25 00:28:00|193273.5|193148.5|193278.3|193153.3|193278.3|193153.3|193273.5|193148.5|4
1727224090000|2024-09-25 00:28:10|193277.6|193152.6|193277.6|193152.6|193277.6|193152.6|193277.6|193152.6|1
1727224100000|2024-09-25 00:28:20|193279.7|193154.7|193277.4|193152.4|193279.7|193154.7|193277.4|193152.4|4
1727224110000|2024-09-25 00:28:30|193267.6|193142.6|193279|193154|193279|193154|193267.6|193142.6|3
1727224130000|2024-09-25 00:28:50|193275.3|193150.3|193279.7|193154.7|193279.7|193154.7|193275.3|193150.3|2
1727224150000|2024-09-25 00:29:10|193273.2|193148.2|193279.4|193154.4|193279.4|193154.4|193273.2|193148.2|2
1727224160000|2024-09-25 00:29:20|193277.6|193152.6|193277.6|193152.6|193277.6|193152.6|193277.6|193152.6|1
1727224170000|2024-09-25 00:29:30|193280.6|193155.6|193284.7|193159.7|193284.7|193159.7|193280.6|193155.6|5
1727224190000|2024-09-25 00:29:50|193281.9|193156.9|193282.8|193157.8|193286|193161|193278.6|193153.6|7
1727224200000|2024-09-25 00:30:00|193281.4|193156.4|193280.7|193155.7|193282.3|193157.3|193277.9|193152.9|16
1727224210000|2024-09-25 00:30:10|193278.5|193153.5|193280.5|193155.5|193281.2|193156.2|193275.7|193150.7|14
1727224220000|2024-09-25 00:30:20|193275.7|193150.7|193280.9|193155.9|193280.9|193155.9|193275.7|193150.7|2
1727224230000|2024-09-25 00:30:30|193282|193157|193282|193157|193282|193157|193282|193157|1
1727224260000|2024-09-25 00:31:00|193274.2|193149.2|193315.8|193190.8|193315.8|193190.8|193274.2|193149.2|9
1727224270000|2024-09-25 00:31:10|193315.3|193190.3|193297.6|193172.6|193315.3|193190.3|193297.6|193172.6|8
1727224280000|2024-09-25 00:31:20|193295.6|193170.6|193299|193174|193301.4|193176.4|193295.6|193170.6|7
1727224290000|2024-09-25 00:31:30|193299.4|193174.4|193299.4|193174.4|193299.4|193174.4|193299.4|193174.4|1
1727224310000|2024-09-25 00:31:50|193298.1|193173.1|193298.1|193173.1|193298.1|193173.1|193298.1|193173.1|1
1727224320000|2024-09-25 00:32:00|193289.4|193164.4|193289.4|193164.4|193289.4|193164.4|193289.4|193164.4|1
1727224350000|2024-09-25 00:32:30|193297.5|193172.5|193297.6|193172.6|193297.6|193172.6|193297.5|193172.5|2
1727224360000|2024-09-25 00:32:40|193298.4|193173.4|193298.7|193173.7|193298.7|193173.7|193296.6|193171.6|5
1727224370000|2024-09-25 00:32:50|193298.6|193173.6|193300.6|193175.6|193300.6|193175.6|193295.5|193170.5|4
1727224390000|2024-09-25 00:33:10|193299.3|193174.3|193300.9|193175.9|193301.2|193176.2|193298.8|193173.8|4
1727224400000|2024-09-25 00:33:20|193300.8|193175.8|193300.8|193175.8|193300.8|193175.8|193300.8|193175.8|1
1727224410000|2024-09-25 00:33:30|193299.4|193174.4|193296.8|193171.8|193299.4|193174.4|193294.3|193169.3|3
1727224430000|2024-09-25 00:33:50|193298.8|193173.8|193302.7|193177.7|193302.8|193177.8|193297.9|193172.9|9
1727224440000|2024-09-25 00:34:00|193299.6|193174.6|193302.7|193177.7|193302.7|193177.7|193299.6|193174.6|2
1727224450000|2024-09-25 00:34:10|193298.8|193173.8|193301.9|193176.9|193304.3|193179.3|193298.8|193173.8|8
1727224460000|2024-09-25 00:34:20|193301.7|193176.7|193301.7|193176.7|193301.7|193176.7|193301.7|193176.7|1
1727224470000|2024-09-25 00:34:30|193302.2|193177.2|193301.9|193176.9|193302.2|193177.2|193301.9|193176.9|2
1727224480000|2024-09-25 00:34:40|193300.6|193175.6|193290.1|193165.1|193300.6|193175.6|193290.1|193165.1|2
1727224490000|2024-09-25 00:34:50|193289.1|193164.1|193300.9|193175.9|193301.4|193176.4|193289.1|193164.1|10
1727224530000|2024-09-25 00:35:30|193289|193164|193289|193164|193289|193164|193289|193164|1
1727224540000|2024-09-25 00:35:40|193296.3|193171.3|193300.5|193175.5|193300.5|193175.5|193296.3|193171.3|2
1727224550000|2024-09-25 00:35:50|193297.1|193172.1|193297.2|193172.2|193297.2|193172.2|193297.1|193172.1|2
1727224560000|2024-09-25 00:36:00|193298.5|193173.5|193297.3|193172.3|193298.5|193173.5|193297.3|193172.3|3
1727224570000|2024-09-25 00:36:10|193297.2|193172.2|193300.9|193175.9|193301.6|193176.6|193297.2|193172.2|4
1727224580000|2024-09-25 00:36:20|193301.5|193176.5|193300.8|193175.8|193301.5|193176.5|193300.8|193175.8|4
1727224590000|2024-09-25 00:36:30|193301.5|193176.5|193301.3|193176.3|193302.1|193177.1|193300.8|193175.8|17
1727224600000|2024-09-25 00:36:40|193300.9|193175.9|193299|193174|193301.5|193176.5|193299|193174|17
1727224610000|2024-09-25 00:36:50|193294.2|193169.2|193277.3|193152.3|193294.2|193169.2|193271.7|193146.7|4
1727224620000|2024-09-25 00:37:00|193278.6|193153.6|193283.9|193158.9|193286.5|193161.5|193278.6|193153.6|8
1727224630000|2024-09-25 00:37:10|193282.3|193157.3|193285.5|193160.5|193287.3|193162.3|193282.3|193157.3|17
1727224640000|2024-09-25 00:37:20|193287.4|193162.4|193287|193162|193287.4|193162.4|193285|193160|4
1727224650000|2024-09-25 00:37:30|193283.8|193158.8|193286.1|193161.1|193286.3|193161.3|193283.8|193158.8|4
1727224660000|2024-09-25 00:37:40|193286.4|193161.4|193285.4|193160.4|193286.4|193161.4|193282.1|193157.1|3
1727224670000|2024-09-25 00:37:50|193281.2|193156.2|193287.4|193162.4|193288.1|193163.1|193279.8|193154.8|17
1727224680000|2024-09-25 00:38:00|193284.9|193159.9|193282.6|193157.6|193284.9|193159.9|193275.9|193150.9|18
1727224690000|2024-09-25 00:38:10|193278.6|193153.6|193283.9|193158.9|193283.9|193158.9|193277.9|193152.9|8
1727224700000|2024-09-25 00:38:20|193282.7|193157.7|193282.7|193157.7|193284.3|193159.3|193275.9|193150.9|20
1727224710000|2024-09-25 00:38:30|193284.5|193159.5|193281.8|193156.8|193284.5|193159.5|193277.1|193152.1|10
1727224720000|2024-09-25 00:38:40|193282.4|193157.4|193281.5|193156.5|193283.5|193158.5|193277|193152|18
1727224730000|2024-09-25 00:38:50|193282.2|193157.2|193281.3|193156.3|193283.3|193158.3|193276.5|193151.5|9
1727224740000|2024-09-25 00:39:00|193277.3|193152.3|193282.4|193157.4|193282.4|193157.4|193277.1|193152.1|11
1727224750000|2024-09-25 00:39:10|193276.4|193151.4|193280.7|193155.7|193280.7|193155.7|193276.4|193151.4|3
1727224760000|2024-09-25 00:39:20|193275.6|193150.6|193282.9|193157.9|193284|193159|193274.9|193149.9|11
1727224770000|2024-09-25 00:39:30|193277.8|193152.8|193281|193156|193281.6|193156.6|193275.5|193150.5|6
1727224780000|2024-09-25 00:39:40|193282.1|193157.1|193282.2|193157.2|193283.3|193158.3|193280.3|193155.3|6
1727224790000|2024-09-25 00:39:50|193277.6|193152.6|193283.7|193158.7|193284.8|193159.8|193277.6|193152.6|4
1727224800000|2024-09-25 00:40:00|193276.3|193151.3|193281.8|193156.8|193281.8|193156.8|193276.3|193151.3|2
1727224820000|2024-09-25 00:40:20|193276.3|193151.3|193283.9|193158.9|193284.5|193159.5|193276.3|193151.3|11
1727224830000|2024-09-25 00:40:30|193283.5|193158.5|193284.2|193159.2|193284.2|193159.2|193281.3|193156.3|4
1727224840000|2024-09-25 00:40:40|193282.1|193157.1|193284.3|193159.3|193284.8|193159.8|193282.1|193157.1|9
1727224850000|2024-09-25 00:40:50|193282.2|193157.2|193283.4|193158.4|193285|193160|193282.2|193157.2|3
1727224880000|2024-09-25 00:41:20|193281.2|193156.2|193302|193177|193302|193177|193281.2|193156.2|4
1727224890000|2024-09-25 00:41:30|193298.9|193173.9|193302.3|193177.3|193306.8|193181.8|193296.3|193171.3|24
1727224900000|2024-09-25 00:41:40|193305.7|193180.7|193303|193178|193305.7|193180.7|193300.5|193175.5|6
1727224920000|2024-09-25 00:42:00|193303.3|193178.3|193303|193178|193303.3|193178.3|193303|193178|2
1727224930000|2024-09-25 00:42:10|193292.7|193167.7|193292.7|193167.7|193292.7|193167.7|193292.7|193167.7|1
1727224950000|2024-09-25 00:42:30|193299.9|193174.9|193319.9|193194.9|193319.9|193194.9|193299.9|193174.9|3
1727224960000|2024-09-25 00:42:40|193319.5|193194.5|193319.5|193194.5|193319.5|193194.5|193319.5|193194.5|1
1727224970000|2024-09-25 00:42:50|193319.8|193194.8|193319.7|193194.7|193319.8|193194.8|193319.5|193194.5|3
1727224980000|2024-09-25 00:43:00|193320.4|193195.4|193319.9|193194.9|193320.4|193195.4|193317.6|193192.6|4
1727224990000|2024-09-25 00:43:10|193320.7|193195.7|193319.1|193194.1|193320.7|193195.7|193318.7|193193.7|8
1727225000000|2024-09-25 00:43:20|193318.8|193193.8|193318.8|193193.8|193318.8|193193.8|193318.8|193193.8|1
1727225010000|2024-09-25 00:43:30|193317.9|193192.9|193317.9|193192.9|193317.9|193192.9|193317.9|193192.9|1
1727225020000|2024-09-25 00:43:40|193318.2|193193.2|193317.5|193192.5|193318.2|193193.2|193317.5|193192.5|2
1727225040000|2024-09-25 00:44:00|193314.7|193189.7|193313.3|193188.3|193314.9|193189.9|193313.3|193188.3|4
1727225060000|2024-09-25 00:44:20|193314.3|193189.3|193314.3|193189.3|193314.3|193189.3|193314.3|193189.3|1
1727225070000|2024-09-25 00:44:30|193313.9|193188.9|193313.9|193188.9|193313.9|193188.9|193313.9|193188.9|1
1727225090000|2024-09-25 00:44:50|193304.3|193179.3|193299.1|193174.1|193304.3|193179.3|193299.1|193174.1|4
1727225100000|2024-09-25 00:45:00|193302.1|193177.1|193302.1|193177.1|193302.1|193177.1|193302.1|193177.1|1
1727225130000|2024-09-25 00:45:30|193294.3|193169.3|193294.3|193169.3|193294.3|193169.3|193294.3|193169.3|1
1727225150000|2024-09-25 00:45:50|193299.4|193174.4|193299.4|193174.4|193299.4|193174.4|193299.4|193174.4|1
1727225170000|2024-09-25 00:46:10|193303.7|193178.7|193295|193170|193303.7|193178.7|193290.7|193165.7|4
1727225180000|2024-09-25 00:46:20|193295.6|193170.6|193295.6|193170.6|193295.6|193170.6|193295.6|193170.6|1
1727225190000|2024-09-25 00:46:30|193297|193172|193296.4|193171.4|193297|193172|193293|193168|3
1727225200000|2024-09-25 00:46:40|193290.8|193165.8|193293.2|193168.2|193293.2|193168.2|193290.8|193165.8|4
1727225210000|2024-09-25 00:46:50|193293.4|193168.4|193293.4|193168.4|193293.4|193168.4|193293.4|193168.4|1
1727225220000|2024-09-25 00:47:00|193292|193167|193287.2|193162.2|193292|193167|193287.2|193162.2|5
1727225230000|2024-09-25 00:47:10|193284.6|193159.6|193276|193151|193284.6|193159.6|193272.8|193147.8|3
1727225240000|2024-09-25 00:47:20|193273.8|193148.8|193276.8|193151.8|193276.8|193151.8|193273.8|193148.8|2
1727225270000|2024-09-25 00:47:50|193262.7|193137.7|193262.7|193137.7|193262.7|193137.7|193262.7|193137.7|1
1727225280000|2024-09-25 00:48:00|193271.9|193146.9|193271.9|193146.9|193271.9|193146.9|193271.9|193146.9|1
1727225290000|2024-09-25 00:48:10|193281|193156|193270.8|193145.8|193281|193156|193270.8|193145.8|3
1727225300000|2024-09-25 00:48:20|193276.3|193151.3|193277.2|193152.2|193277.2|193152.2|193276.3|193151.3|2
1727225310000|2024-09-25 00:48:30|193275.2|193150.2|193275.2|193150.2|193275.2|193150.2|193275.2|193150.2|1
1727225320000|2024-09-25 00:48:40|193269.5|193144.5|193275.8|193150.8|193277.4|193152.4|193267.2|193142.2|7
1727225350000|2024-09-25 00:49:10|193269.7|193144.7|193269.7|193144.7|193269.7|193144.7|193269.7|193144.7|1
1727225360000|2024-09-25 00:49:20|193261.8|193136.8|193281.6|193156.6|193281.9|193156.9|193261.8|193136.8|10
1727225370000|2024-09-25 00:49:30|193280.7|193155.7|193280.6|193155.6|193281.7|193156.7|193278.5|193153.5|8
1727225380000|2024-09-25 00:49:40|193281.7|193156.7|193280.7|193155.7|193281.7|193156.7|193280.6|193155.6|4
1727225390000|2024-09-25 00:49:50|193281.7|193156.7|193276|193151|193281.7|193156.7|193276|193151|3
1727225400000|2024-09-25 00:50:00|193273.7|193148.7|193274.9|193149.9|193276.7|193151.7|193273.7|193148.7|7
1727225410000|2024-09-25 00:50:10|193273.6|193148.6|193273.3|193148.3|193274.9|193149.9|193272.4|193147.4|11
1727225420000|2024-09-25 00:50:20|193278|193153|193279.6|193154.6|193279.6|193154.6|193276.5|193151.5|8
1727225430000|2024-09-25 00:50:30|193280.8|193155.8|193276|193151|193280.8|193155.8|193276|193151|2
1727225440000|2024-09-25 00:50:40|193280|193155|193277.3|193152.3|193280|193155|193277.3|193152.3|2
1727225450000|2024-09-25 00:50:50|193273.4|193148.4|193276.2|193151.2|193276.2|193151.2|193273.4|193148.4|2
1727225460000|2024-09-25 00:51:00|193278.2|193153.2|193275.2|193150.2|193279.8|193154.8|193275.1|193150.1|11
1727225470000|2024-09-25 00:51:10|193276|193151|193280.8|193155.8|193280.9|193155.9|193275.6|193150.6|7
1727225480000|2024-09-25 00:51:20|193280.3|193155.3|193278.4|193153.4|193285.1|193160.1|193277.6|193152.6|9
1727225490000|2024-09-25 00:51:30|193279.2|193154.2|193282.8|193157.8|193284.9|193159.9|193278.5|193153.5|10
1727225510000|2024-09-25 00:51:50|193279.4|193154.4|193282.6|193157.6|193283|193158|193279.4|193154.4|8
1727225520000|2024-09-25 00:52:00|193281.9|193156.9|193283.5|193158.5|193283.7|193158.7|193281.8|193156.8|9
1727225530000|2024-09-25 00:52:10|193283.7|193158.7|193283.7|193158.7|193283.7|193158.7|193283.7|193158.7|1
1727225540000|2024-09-25 00:52:20|193284.1|193159.1|193278.2|193153.2|193284.4|193159.4|193278.2|193153.2|4
1727225550000|2024-09-25 00:52:30|193281.9|193156.9|193271.6|193146.6|193281.9|193156.9|193271.6|193146.6|2
1727225560000|2024-09-25 00:52:40|193273.9|193148.9|193288.9|193163.9|193288.9|193163.9|193273.9|193148.9|6
1727225570000|2024-09-25 00:52:50|193292.6|193167.6|193331.4|193206.4|193331.9|193206.9|193292.6|193167.6|4
1727225580000|2024-09-25 00:53:00|193330.4|193205.4|193328.1|193203.1|193331.4|193206.4|193327.1|193202.1|14
1727225590000|2024-09-25 00:53:10|193331|193206|193328.7|193203.7|193331|193206|193328.4|193203.4|3
1727225600000|2024-09-25 00:53:20|193329.7|193204.7|193328.5|193203.5|193329.7|193204.7|193328.5|193203.5|2
1727225610000|2024-09-25 00:53:30|193332.9|193207.9|193333.8|193208.8|193337.6|193212.6|193332.4|193207.4|9
1727225620000|2024-09-25 00:53:40|193337.2|193212.2|193334.1|193209.1|193337.6|193212.6|193334|193209|6
1727225630000|2024-09-25 00:53:50|193331.2|193206.2|193311.4|193186.4|193331.2|193206.2|193309.3|193184.3|5
1727225640000|2024-09-25 00:54:00|193311.8|193186.8|193311.8|193186.8|193311.8|193186.8|193309.5|193184.5|3
1727225650000|2024-09-25 00:54:10|193311.9|193186.9|193310.7|193185.7|193311.9|193186.9|193310.7|193185.7|2
1727225660000|2024-09-25 00:54:20|193311.9|193186.9|193311.9|193186.9|193311.9|193186.9|193311.9|193186.9|1
1727225670000|2024-09-25 00:54:30|193309.2|193184.2|193313.4|193188.4|193313.4|193188.4|193309.2|193184.2|3
1727225680000|2024-09-25 00:54:40|193313.1|193188.1|193309.6|193184.6|193313.1|193188.1|193309.6|193184.6|2
1727225690000|2024-09-25 00:54:50|193308.9|193183.9|193308.9|193183.9|193308.9|193183.9|193308.9|193183.9|1
1727225700000|2024-09-25 00:55:00|193309|193184|193308.8|193183.8|193311.2|193186.2|193308.8|193183.8|5
1727225710000|2024-09-25 00:55:10|193311.4|193186.4|193308.5|193183.5|193313.1|193188.1|193308.5|193183.5|7
1727225720000|2024-09-25 00:55:20|193310.8|193185.8|193312.9|193187.9|193312.9|193187.9|193310.8|193185.8|2
1727225730000|2024-09-25 00:55:30|193313.8|193188.8|193313.7|193188.7|193314|193189|193311.6|193186.6|5
1727225740000|2024-09-25 00:55:40|193312.2|193187.2|193306.9|193181.9|193312.2|193187.2|193301.9|193176.9|11
1727225750000|2024-09-25 00:55:50|193307.1|193182.1|193308.2|193183.2|193308.4|193183.4|193304.9|193179.9|12
1727225760000|2024-09-25 00:56:00|193306.1|193181.1|193306|193181|193308.1|193183.1|193305.9|193180.9|6
1727225770000|2024-09-25 00:56:10|193308|193183|193306.2|193181.2|193308.6|193183.6|193306.2|193181.2|4
1727225790000|2024-09-25 00:56:30|193307.3|193182.3|193310.1|193185.1|193312.8|193187.8|193304.3|193179.3|9
1727225800000|2024-09-25 00:56:40|193307.1|193182.1|193310.3|193185.3|193314.1|193189.1|193307.1|193182.1|4
1727225830000|2024-09-25 00:57:10|193308|193183|193296.5|193171.5|193308|193183|193296.5|193171.5|2
1727225850000|2024-09-25 00:57:30|193306.5|193181.5|193306.5|193181.5|193306.5|193181.5|193306.5|193181.5|1
1727225880000|2024-09-25 00:58:00|193307.2|193182.2|193304.3|193179.3|193307.2|193182.2|193301.5|193176.5|12
1727225890000|2024-09-25 00:58:10|193303.1|193178.1|193302.8|193177.8|193305.9|193180.9|193302.7|193177.7|7
1727225900000|2024-09-25 00:58:20|193305.7|193180.7|193302.7|193177.7|193305.7|193180.7|193302.7|193177.7|2
1727225910000|2024-09-25 00:58:30|193304.4|193179.4|193303.9|193178.9|193304.4|193179.4|193300.3|193175.3|7
1727225920000|2024-09-25 00:58:40|193303.5|193178.5|193300.2|193175.2|193303.5|193178.5|193300.2|193175.2|2
1727225930000|2024-09-25 00:58:50|193304|193179|193302.1|193177.1|193304.5|193179.5|193300.6|193175.6|7
1727225940000|2024-09-25 00:59:00|193305.3|193180.3|193302.5|193177.5|193305.3|193180.3|193302.5|193177.5|2
1727225960000|2024-09-25 00:59:20|193300.6|193175.6|193300.6|193175.6|193300.6|193175.6|193300.6|193175.6|1
1727225970000|2024-09-25 00:59:30|193295.9|193170.9|193295.9|193170.9|193295.9|193170.9|193295.9|193170.9|1
1727225980000|2024-09-25 00:59:40|193296.9|193171.9|193296.9|193171.9|193296.9|193171.9|193296.9|193171.9|1
1727225990000|2024-09-25 00:59:50|193290.6|193165.6|193292.5|193167.5|193295.1|193170.1|193288.7|193163.7|8
1727226000000|2024-09-25 01:00:00|193293.8|193168.8|193302.6|193177.6|193302.6|193177.6|193292.3|193167.3|16
1727226010000|2024-09-25 01:00:10|193301.8|193176.8|193302.3|193177.3|193302.3|193177.3|193301.8|193176.8|2
1727226020000|2024-09-25 01:00:20|193300|193175|193299.8|193174.8|193300.3|193175.3|193299.8|193174.8|8
1727226030000|2024-09-25 01:00:30|193300.3|193175.3|193299.8|193174.8|193300.3|193175.3|193299.8|193174.8|10
1727226040000|2024-09-25 01:00:40|193300.3|193175.3|193301.5|193176.5|193301.5|193176.5|193299.6|193174.6|6
1727226050000|2024-09-25 01:00:50|193301.4|193176.4|193301.1|193176.1|193301.7|193176.7|193301.1|193176.1|3
1727226060000|2024-09-25 01:01:00|193301.3|193176.3|193301.3|193176.3|193301.3|193176.3|193301.3|193176.3|1
1727226070000|2024-09-25 01:01:10|193300|193175|193294.1|193169.1|193300|193175|193294.1|193169.1|3
1727226080000|2024-09-25 01:01:20|193294.9|193169.9|193294.9|193169.9|193294.9|193169.9|193294.9|193169.9|1
1727226090000|2024-09-25 01:01:30|193295|193170|193299.9|193174.9|193299.9|193174.9|193295|193170|2
1727226110000|2024-09-25 01:01:50|193310.7|193185.7|193302.7|193177.7|193310.7|193185.7|193302.7|193177.7|2
1727226120000|2024-09-25 01:02:00|193303|193178|193303.5|193178.5|193307|193182|193302.9|193177.9|6
1727226150000|2024-09-25 01:02:30|193300.8|193175.8|193294.9|193169.9|193300.8|193175.8|193294.9|193169.9|2
1727226160000|2024-09-25 01:02:40|193296.1|193171.1|193308.1|193183.1|193308.1|193183.1|193296.1|193171.1|2
1727226170000|2024-09-25 01:02:50|193304.1|193179.1|193304.1|193179.1|193304.1|193179.1|193304.1|193179.1|1
1727226180000|2024-09-25 01:03:00|193304.6|193179.6|193304.5|193179.5|193304.6|193179.6|193304.1|193179.1|3
1727226200000|2024-09-25 01:03:20|193295.7|193170.7|193312.4|193187.4|193312.4|193187.4|193295.7|193170.7|3
1727226210000|2024-09-25 01:03:30|193306.7|193181.7|193311.4|193186.4|193311.4|193186.4|193306.7|193181.7|2
1727226220000|2024-09-25 01:03:40|193309.9|193184.9|193309.9|193184.9|193309.9|193184.9|193309.9|193184.9|1
1727226230000|2024-09-25 01:03:50|193310|193185|193305.1|193180.1|193310|193185|193305.1|193180.1|2
1727226240000|2024-09-25 01:04:00|193305|193180|193295.2|193170.2|193305|193180|193295.2|193170.2|2
1727226270000|2024-09-25 01:04:30|193305.1|193180.1|193314.2|193189.2|193314.2|193189.2|193305.1|193180.1|3
1727226280000|2024-09-25 01:04:40|193317|193192|193317|193192|193317|193192|193317|193192|1
1727226290000|2024-09-25 01:04:50|193317.1|193192.1|193317.1|193192.1|193317.1|193192.1|193317.1|193192.1|1
1727226300000|2024-09-25 01:05:00|193318.2|193193.2|193308.8|193183.8|193318.2|193193.2|193308.8|193183.8|3
1727226310000|2024-09-25 01:05:10|193295.8|193170.8|193295.8|193170.8|193295.8|193170.8|193295.8|193170.8|1
1727226340000|2024-09-25 01:05:40|193309.5|193184.5|193333.2|193208.2|193338.8|193213.8|193309.5|193184.5|4
1727226350000|2024-09-25 01:05:50|193332.9|193207.9|193340.5|193215.5|193340.7|193215.7|193332.9|193207.9|9
1727226380000|2024-09-25 01:06:20|193328.9|193203.9|193332.2|193207.2|193332.2|193207.2|193328.9|193203.9|2
1727226390000|2024-09-25 01:06:30|193341.7|193216.7|193339.4|193214.4|193341.7|193216.7|193339.4|193214.4|2
1727226410000|2024-09-25 01:06:50|193342.4|193217.4|193339.6|193214.6|193342.4|193217.4|193339.6|193214.6|2
1727226420000|2024-09-25 01:07:00|193337.6|193212.6|193334.1|193209.1|193337.6|193212.6|193332|193207|11
1727226430000|2024-09-25 01:07:10|193336.1|193211.1|193333.9|193208.9|193336.2|193211.2|193333.8|193208.8|5
1727226440000|2024-09-25 01:07:20|193336.4|193211.4|193334.4|193209.4|193336.7|193211.7|193333.7|193208.7|12
1727226450000|2024-09-25 01:07:30|193334.6|193209.6|193340.8|193215.8|193340.8|193215.8|193333|193208|7
1727226480000|2024-09-25 01:08:00|193329.4|193204.4|193329.4|193204.4|193329.4|193204.4|193329.4|193204.4|1
1727226500000|2024-09-25 01:08:20|193338.8|193213.8|193333.3|193208.3|193338.8|193213.8|193333.3|193208.3|2
1727226520000|2024-09-25 01:08:40|193334.8|193209.8|193334.8|193209.8|193334.8|193209.8|193334.8|193209.8|1
1727226540000|2024-09-25 01:09:00|193329.7|193204.7|193329.7|193204.7|193329.7|193204.7|193329.7|193204.7|1
1727226560000|2024-09-25 01:09:20|193333.4|193208.4|193333.4|193208.4|193333.4|193208.4|193333.4|193208.4|1
1727226590000|2024-09-25 01:09:50|193329.7|193204.7|193324.1|193199.1|193329.7|193204.7|193324.1|193199.1|2
1727226600000|2024-09-25 01:10:00|193334.3|193209.3|193334.3|193209.3|193334.3|193209.3|193334.3|193209.3|1
1727226610000|2024-09-25 01:10:10|193334.7|193209.7|193334.7|193209.7|193334.7|193209.7|193334.7|193209.7|1
1727226620000|2024-09-25 01:10:20|193332.9|193207.9|193335.7|193210.7|193336.5|193211.5|193330.5|193205.5|9
1727226630000|2024-09-25 01:10:30|193334.7|193209.7|193331.2|193206.2|193335.9|193210.9|193331.2|193206.2|11
1727226640000|2024-09-25 01:10:40|193329.4|193204.4|193331.1|193206.1|193334|193209|193328.5|193203.5|20
1727226650000|2024-09-25 01:10:50|193332.2|193207.2|193332.2|193207.2|193332.2|193207.2|193332.2|193207.2|1
1727226660000|2024-09-25 01:11:00|193334.6|193209.6|193329.4|193204.4|193334.6|193209.6|193327.3|193202.3|4
1727226670000|2024-09-25 01:11:10|193333.7|193208.7|193365.4|193240.4|193365.4|193240.4|193333.7|193208.7|6
1727226680000|2024-09-25 01:11:20|193367.2|193242.2|193371.9|193246.9|193376|193251|193362.3|193237.3|11
1727226690000|2024-09-25 01:11:30|193367.3|193242.3|193366.3|193241.3|193368.5|193243.5|193366.3|193241.3|3
1727226700000|2024-09-25 01:11:40|193366.8|193241.8|193366.8|193241.8|193366.8|193241.8|193366.8|193241.8|1
1727226720000|2024-09-25 01:12:00|193369.2|193244.2|193368.4|193243.4|193370.9|193245.9|193363.7|193238.7|12
1727226730000|2024-09-25 01:12:10|193363.8|193238.8|193368.9|193243.9|193368.9|193243.9|193362|193237|4
1727226740000|2024-09-25 01:12:20|193364.9|193239.9|193369.1|193244.1|193369.1|193244.1|193364.9|193239.9|5
1727226750000|2024-09-25 01:12:30|193364.7|193239.7|193367.4|193242.4|193367.8|193242.8|193364.7|193239.7|3
1727226760000|2024-09-25 01:12:40|193364.8|193239.8|193367.4|193242.4|193370|193245|193364.8|193239.8|3
1727226770000|2024-09-25 01:12:50|193369.2|193244.2|193371.7|193246.7|193371.7|193246.7|193364.5|193239.5|10
1727226780000|2024-09-25 01:13:00|193367.9|193242.9|193370.4|193245.4|193377.9|193252.9|193367.9|193242.9|15
1727226790000|2024-09-25 01:13:10|193366.3|193241.3|193369.4|193244.4|193369.4|193244.4|193365.3|193240.3|5
1727226800000|2024-09-25 01:13:20|193365.5|193240.5|193358.8|193233.8|193368.2|193243.2|193353.7|193228.7|11
1727226820000|2024-09-25 01:13:40|193356.1|193231.1|193360.1|193235.1|193360.3|193235.3|193356.1|193231.1|7
1727226830000|2024-09-25 01:13:50|193357|193232|193361.5|193236.5|193361.5|193236.5|193357|193232|3
1727226840000|2024-09-25 01:14:00|193356.5|193231.5|193361.9|193236.9|193363.3|193238.3|193355.2|193230.2|9
1727226850000|2024-09-25 01:14:10|193355|193230|193362.6|193237.6|193362.6|193237.6|193355|193230|3
1727226860000|2024-09-25 01:14:20|193356|193231|193362.5|193237.5|193362.6|193237.6|193356|193231|4
1727226870000|2024-09-25 01:14:30|193354.8|193229.8|193361.2|193236.2|193363.4|193238.4|193354.8|193229.8|5
1727226880000|2024-09-25 01:14:40|193358.9|193233.9|193358.9|193233.9|193361.2|193236.2|193358.9|193233.9|3
1727226890000|2024-09-25 01:14:50|193361.2|193236.2|193361.2|193236.2|193361.2|193236.2|193358.9|193233.9|3
1727226900000|2024-09-25 01:15:00|193361.8|193236.8|193356.8|193231.8|193362|193237|193356.8|193231.8|5
1727226930000|2024-09-25 01:15:30|193359.9|193234.9|193361.4|193236.4|193361.4|193236.4|193356.1|193231.1|4
1727226940000|2024-09-25 01:15:40|193360|193235|193411.2|193286.2|193413.9|193288.9|193360|193235|7
1727226950000|2024-09-25 01:15:50|193414|193289|193415|193290|193415|193290|193413|193288|5
1727226960000|2024-09-25 01:16:00|193414.2|193289.2|193436.1|193311.1|193437.2|193312.2|193408|193283|8
1727226970000|2024-09-25 01:16:10|193438.5|193313.5|193414.4|193289.4|193438.5|193313.5|193414.1|193289.1|9
1727226980000|2024-09-25 01:16:20|193414.8|193289.8|193414|193289|193418.1|193293.1|193413.9|193288.9|6
1727226990000|2024-09-25 01:16:30|193416.1|193291.1|193418.8|193293.8|193422.1|193297.1|193416.1|193291.1|7
1727227000000|2024-09-25 01:16:40|193422.1|193297.1|193418.9|193293.9|193422.5|193297.5|193418.8|193293.8|5
1727227010000|2024-09-25 01:16:50|193423.8|193298.8|193419|193294|193423.8|193298.8|193414.5|193289.5|7
1727227020000|2024-09-25 01:17:00|193414.4|193289.4|193414.4|193289.4|193414.4|193289.4|193414.4|193289.4|1
1727227030000|2024-09-25 01:17:10|193414.1|193289.1|193402.5|193277.5|193414.1|193289.1|193394.5|193269.5|10
1727227040000|2024-09-25 01:17:20|193405.5|193280.5|193403.6|193278.6|193406.6|193281.6|193399.4|193274.4|8
1727227050000|2024-09-25 01:17:30|193404.1|193279.1|193414.7|193289.7|193414.7|193289.7|193403.5|193278.5|14
1727227080000|2024-09-25 01:18:00|193408.6|193283.6|193408.6|193283.6|193408.6|193283.6|193408.6|193283.6|1
1727227090000|2024-09-25 01:18:10|193406.4|193281.4|193409.6|193284.6|193409.6|193284.6|193405.9|193280.9|10
1727227100000|2024-09-25 01:18:20|193410|193285|193415.7|193290.7|193415.7|193290.7|193410|193285|2
1727227130000|2024-09-25 01:18:50|193415.3|193290.3|193410.2|193285.2|193415.3|193290.3|193410.2|193285.2|2
1727227140000|2024-09-25 01:19:00|193411.5|193286.5|193410.2|193285.2|193411.5|193286.5|193410.2|193285.2|8
1727227150000|2024-09-25 01:19:10|193411.5|193286.5|193414.9|193289.9|193415.5|193290.5|193411.5|193286.5|3
1727227160000|2024-09-25 01:19:20|193415.6|193290.6|193409.6|193284.6|193415.6|193290.6|193409.6|193284.6|12
1727227170000|2024-09-25 01:19:30|193408.4|193283.4|193412.2|193287.2|193412.2|193287.2|193407.8|193282.8|3
1727227180000|2024-09-25 01:19:40|193413|193288|193413.4|193288.4|193413.4|193288.4|193413|193288|2
1727227200000|2024-09-25 01:20:00|193413.7|193288.7|193416.6|193291.6|193416.6|193291.6|193412.6|193287.6|8
1727227210000|2024-09-25 01:20:10|193413.9|193288.9|193413.5|193288.5|193413.9|193288.9|193412.2|193287.2|8
1727227220000|2024-09-25 01:20:20|193412.3|193287.3|193413.7|193288.7|193413.9|193288.9|193412.2|193287.2|8
1727227230000|2024-09-25 01:20:30|193413.8|193288.8|193413.9|193288.9|193414.1|193289.1|193412.5|193287.5|15
1727227240000|2024-09-25 01:20:40|193410.9|193285.9|193409.6|193284.6|193411|193286|193408.3|193283.3|7
1727227250000|2024-09-25 01:20:50|193409.8|193284.8|193411.2|193286.2|193411.2|193286.2|193409.8|193284.8|5
1727227260000|2024-09-25 01:21:00|193410.8|193285.8|193414.2|193289.2|193414.3|193289.3|193410.8|193285.8|5
1727227270000|2024-09-25 01:21:10|193414.3|193289.3|193414|193289|193414.3|193289.3|193414|193289|5
1727227280000|2024-09-25 01:21:20|193414.1|193289.1|193412.7|193287.7|193414.1|193289.1|193412.7|193287.7|2
1727227290000|2024-09-25 01:21:30|193406.5|193281.5|193406.5|193281.5|193406.5|193281.5|193406.5|193281.5|1
1727227300000|2024-09-25 01:21:40|193406.2|193281.2|193406.2|193281.2|193406.2|193281.2|193406.2|193281.2|1
1727227310000|2024-09-25 01:21:50|193406.3|193281.3|193412.6|193287.6|193412.6|193287.6|193406.1|193281.1|3
1727227320000|2024-09-25 01:22:00|193413.9|193288.9|193414.1|193289.1|193414.1|193289.1|193413.9|193288.9|2
1727227330000|2024-09-25 01:22:10|193416.9|193291.9|193414.3|193289.3|193416.9|193291.9|193414.3|193289.3|2
1727227340000|2024-09-25 01:22:20|193409.8|193284.8|193373.1|193248.1|193409.8|193284.8|193373.1|193248.1|3
1727227350000|2024-09-25 01:22:30|193369.8|193244.8|193369.6|193244.6|193375.8|193250.8|193369.6|193244.6|5
1727227360000|2024-09-25 01:22:40|193366.2|193241.2|193332.2|193207.2|193366.2|193241.2|193329.3|193204.3|4
1727227370000|2024-09-25 01:22:50|193328.9|193203.9|193330.8|193205.8|193330.8|193205.8|193325.9|193200.9|4
1727227380000|2024-09-25 01:23:00|193331.9|193206.9|193328|193203|193335.4|193210.4|193323.2|193198.2|9
1727227390000|2024-09-25 01:23:10|193325|193200|193322.3|193197.3|193325|193200|193322.3|193197.3|2
1727227400000|2024-09-25 01:23:20|193325|193200|193331.4|193206.4|193331.4|193206.4|193322.9|193197.9|11
1727227410000|2024-09-25 01:23:30|193330.3|193205.3|193324|193199|193330.3|193205.3|193320.8|193195.8|6
1727227420000|2024-09-25 01:23:40|193325.3|193200.3|193327.8|193202.8|193330.7|193205.7|193325.2|193200.2|5
1727227430000|2024-09-25 01:23:50|193328.6|193203.6|193326.4|193201.4|193332.3|193207.3|193323.9|193198.9|6
1727227440000|2024-09-25 01:24:00|193329|193204|193327.9|193202.9|193329.2|193204.2|193324.6|193199.6|6
1727227450000|2024-09-25 01:24:10|193329.4|193204.4|193327.8|193202.8|193334.5|193209.5|193327.5|193202.5|14
1727227460000|2024-09-25 01:24:20|193331.4|193206.4|193327.1|193202.1|193332.8|193207.8|193324.5|193199.5|12
1727227470000|2024-09-25 01:24:30|193323.7|193198.7|193327.9|193202.9|193332.4|193207.4|193323.7|193198.7|8
1727227480000|2024-09-25 01:24:40|193331.6|193206.6|193328.5|193203.5|193332.1|193207.1|193324.1|193199.1|12
1727227490000|2024-09-25 01:24:50|193331.8|193206.8|193329.7|193204.7|193331.9|193206.9|193326.3|193201.3|7
1727227500000|2024-09-25 01:25:00|193325.9|193200.9|193334.3|193209.3|193334.3|193209.3|193322.8|193197.8|6
1727227510000|2024-09-25 01:25:10|193333.3|193208.3|193331.3|193206.3|193333.3|193208.3|193328|193203|7
1727227520000|2024-09-25 01:25:20|193326.1|193201.1|193333.2|193208.2|193333.2|193208.2|193326.1|193201.1|3
1727227530000|2024-09-25 01:25:30|193331.2|193206.2|193331|193206|193331.2|193206.2|193331|193206|2
1727227540000|2024-09-25 01:25:40|193330.7|193205.7|193329.5|193204.5|193330.7|193205.7|193329.2|193204.2|4
1727227550000|2024-09-25 01:25:50|193330.3|193205.3|193331.1|193206.1|193332.1|193207.1|193327.1|193202.1|7
1727227560000|2024-09-25 01:26:00|193327.7|193202.7|193330|193205|193330.6|193205.6|193325.5|193200.5|10
1727227570000|2024-09-25 01:26:10|193327.4|193202.4|193331.3|193206.3|193332.4|193207.4|193326|193201|9
1727227580000|2024-09-25 01:26:20|193330.7|193205.7|193331.6|193206.6|193331.6|193206.6|193322.9|193197.9|15
1727227590000|2024-09-25 01:26:30|193330|193205|193328.5|193203.5|193330|193205|193323.2|193198.2|7
1727227600000|2024-09-25 01:26:40|193330.1|193205.1|193330.1|193205.1|193330.1|193205.1|193330.1|193205.1|1
1727227610000|2024-09-25 01:26:50|193332.6|193207.6|193335.3|193210.3|193335.3|193210.3|193332.6|193207.6|2
1727227620000|2024-09-25 01:27:00|193332.7|193207.7|193352.1|193227.1|193352.1|193227.1|193327.8|193202.8|18
1727227630000|2024-09-25 01:27:10|193353.4|193228.4|193363.5|193238.5|193363.5|193238.5|193353.4|193228.4|4
1727227640000|2024-09-25 01:27:20|193362.6|193237.6|193358.6|193233.6|193362.6|193237.6|193355.4|193230.4|6
1727227660000|2024-09-25 01:27:40|193356|193231|193356.2|193231.2|193356.8|193231.8|193356|193231|3
1727227670000|2024-09-25 01:27:50|193352.3|193227.3|193356.2|193231.2|193358|193233|193352.3|193227.3|5
1727227680000|2024-09-25 01:28:00|193357.2|193232.2|193357.9|193232.9|193359.4|193234.4|193354.6|193229.6|14
1727227690000|2024-09-25 01:28:10|193362.6|193237.6|193358.6|193233.6|193362.6|193237.6|193358.6|193233.6|3
1727227700000|2024-09-25 01:28:20|193356.2|193231.2|193356.2|193231.2|193356.2|193231.2|193356.2|193231.2|1
1727227710000|2024-09-25 01:28:30|193358.6|193233.6|193352.5|193227.5|193358.6|193233.6|193352.5|193227.5|3
1727227730000|2024-09-25 01:28:50|193344.1|193219.1|193359.1|193234.1|193359.1|193234.1|193344.1|193219.1|4
1727227740000|2024-09-25 01:29:00|193356.6|193231.6|193356.6|193231.6|193359.1|193234.1|193356.6|193231.6|3
1727227760000|2024-09-25 01:29:20|193359.1|193234.1|193376.7|193251.7|193376.7|193251.7|193359|193234|4
1727227780000|2024-09-25 01:29:40|193379|193254|193376.8|193251.8|193379|193254|193376.4|193251.4|4
1727227790000|2024-09-25 01:29:50|193377.9|193252.9|193382|193257|193388.6|193263.6|193377.9|193252.9|9
1727227800000|2024-09-25 01:30:00|193381.8|193256.8|193382.4|193257.4|193386.7|193261.7|193380.4|193255.4|12
1727227810000|2024-09-25 01:30:10|193382.9|193257.9|193381.7|193256.7|193385.2|193260.2|193381.4|193256.4|13
1727227820000|2024-09-25 01:30:20|193383.5|193258.5|193383.2|193258.2|193383.5|193258.5|193381.1|193256.1|6
1727227830000|2024-09-25 01:30:30|193381.1|193256.1|193386.5|193261.5|193388|193263|193381.1|193256.1|14
1727227840000|2024-09-25 01:30:40|193386|193261|193385.8|193260.8|193389.9|193264.9|193385.8|193260.8|5
1727227850000|2024-09-25 01:30:50|193383.9|193258.9|193353.2|193228.2|193383.9|193258.9|193347.9|193222.9|6
1727227860000|2024-09-25 01:31:00|193353.9|193228.9|193353.8|193228.8|193353.9|193228.9|193351.2|193226.2|3
1727227870000|2024-09-25 01:31:10|193353.1|193228.1|193356.6|193231.6|193356.6|193231.6|193353.1|193228.1|2
1727227880000|2024-09-25 01:31:20|193355.9|193230.9|193378.6|193253.6|193378.8|193253.8|193353.5|193228.5|15
1727227890000|2024-09-25 01:31:30|193376.4|193251.4|193383.9|193258.9|193386|193261|193375.7|193250.7|20
1727227900000|2024-09-25 01:31:40|193380.8|193255.8|193415.2|193290.2|193415.5|193290.5|193380.8|193255.8|14
1727227910000|2024-09-25 01:31:50|193414.7|193289.7|193415.3|193290.3|193416.2|193291.2|193414.7|193289.7|9
1727227920000|2024-09-25 01:32:00|193415.4|193290.4|193381.5|193256.5|193415.5|193290.5|193381.5|193256.5|9
1727227930000|2024-09-25 01:32:10|193382.2|193257.2|193362.6|193237.6|193383.9|193258.9|193362.6|193237.6|17
1727227940000|2024-09-25 01:32:20|193359.4|193234.4|193358.8|193233.8|193359.9|193234.9|193355.6|193230.6|7
1727227950000|2024-09-25 01:32:30|193357.6|193232.6|193353.2|193228.2|193360.6|193235.6|193351.9|193226.9|12
1727227960000|2024-09-25 01:32:40|193356.6|193231.6|193411.8|193286.8|193413.8|193288.8|193353.7|193228.7|11
1727227970000|2024-09-25 01:32:50|193412.4|193287.4|193411.4|193286.4|193417.9|193292.9|193409.8|193284.8|19
1727227980000|2024-09-25 01:33:00|193414.1|193289.1|193385|193260|193414.1|193289.1|193384.1|193259.1|18
1727227990000|2024-09-25 01:33:10|193384.9|193259.9|193389|193264|193390.1|193265.1|193384.2|193259.2|11
1727228000000|2024-09-25 01:33:20|193386.5|193261.5|193387.7|193262.7|193389.2|193264.2|193385.9|193260.9|17
1727228010000|2024-09-25 01:33:30|193388.4|193263.4|193415|193290|193415|193290|193387.6|193262.6|14
1727228020000|2024-09-25 01:33:40|193415.5|193290.5|193420.4|193295.4|193420.4|193295.4|193415.5|193290.5|10
1727228030000|2024-09-25 01:33:50|193420.2|193295.2|193424.1|193299.1|193447.3|193322.3|193418.7|193293.7|16
1727228040000|2024-09-25 01:34:00|193427.2|193302.2|193427.3|193302.3|193427.3|193302.3|193422.2|193297.2|10
1727228050000|2024-09-25 01:34:10|193427|193302|193427.2|193302.2|193427.5|193302.5|193423.5|193298.5|14
1727228060000|2024-09-25 01:34:20|193427.5|193302.5|193426.7|193301.7|193428.4|193303.4|193421.5|193296.5|15
1727228070000|2024-09-25 01:34:30|193425.9|193300.9|193435.2|193310.2|193436.8|193311.8|193421.5|193296.5|23
1727228080000|2024-09-25 01:34:40|193435.6|193310.6|193430.5|193305.5|193438.6|193313.6|193428.8|193303.8|18
1727228090000|2024-09-25 01:34:50|193430.9|193305.9|193427.5|193302.5|193431.9|193306.9|193427.5|193302.5|10
1727228100000|2024-09-25 01:35:00|193430.2|193305.2|193430.5|193305.5|193430.7|193305.7|193430.2|193305.2|3
1727228110000|2024-09-25 01:35:10|193431.1|193306.1|193434.6|193309.6|193438.8|193313.8|193428.1|193303.1|11
1727228120000|2024-09-25 01:35:20|193434.2|193309.2|193436.9|193311.9|193440.4|193315.4|193430.3|193305.3|11
1727228130000|2024-09-25 01:35:30|193437.8|193312.8|193436.8|193311.8|193438.4|193313.4|193433.2|193308.2|14
1727228140000|2024-09-25 01:35:40|193437.1|193312.1|193436.6|193311.6|193437.1|193312.1|193436.6|193311.6|4
1727228150000|2024-09-25 01:35:50|193433.1|193308.1|193436.3|193311.3|193436.3|193311.3|193433.1|193308.1|3
1727228160000|2024-09-25 01:36:00|193433.4|193308.4|193431.5|193306.5|193436.2|193311.2|193431.5|193306.5|5
1727228170000|2024-09-25 01:36:10|193425.3|193300.3|193431.4|193306.4|193431.4|193306.4|193425.3|193300.3|2
1727228180000|2024-09-25 01:36:20|193437.2|193312.2|193437.1|193312.1|193437.2|193312.2|193437.1|193312.1|2
1727228190000|2024-09-25 01:36:30|193437.7|193312.7|193436.6|193311.6|193438.3|193313.3|193435.2|193310.2|4
1727228200000|2024-09-25 01:36:40|193434.8|193309.8|193434.8|193309.8|193434.8|193309.8|193434.8|193309.8|1
1727228210000|2024-09-25 01:36:50|193432.7|193307.7|193432.7|193307.7|193432.7|193307.7|193432.7|193307.7|1
1727228220000|2024-09-25 01:37:00|193430.9|193305.9|193374.8|193249.8|193430.9|193305.9|193368.9|193243.9|16
1727228230000|2024-09-25 01:37:10|193374.1|193249.1|193375.3|193250.3|193375.3|193250.3|193372.9|193247.9|11
1727228240000|2024-09-25 01:37:20|193371.7|193246.7|193373.2|193248.2|193375.9|193250.9|193371.6|193246.6|5
1727228250000|2024-09-25 01:37:30|193372.3|193247.3|193364.4|193239.4|193372.3|193247.3|193364.4|193239.4|6
1727228260000|2024-09-25 01:37:40|193365.1|193240.1|193368.2|193243.2|193369.6|193244.6|193365.1|193240.1|6
1727228270000|2024-09-25 01:37:50|193374.4|193249.4|193373.8|193248.8|193377.2|193252.2|193373.8|193248.8|4
1727228280000|2024-09-25 01:38:00|193376.6|193251.6|193376.7|193251.7|193376.7|193251.7|193373.7|193248.7|3
1727228290000|2024-09-25 01:38:10|193377.3|193252.3|193377.2|193252.2|193377.4|193252.4|193374|193249|5
1727228300000|2024-09-25 01:38:20|193374.1|193249.1|193374.1|193249.1|193374.1|193249.1|193374.1|193249.1|1
1727228310000|2024-09-25 01:38:30|193377.3|193252.3|193371.3|193246.3|193377.3|193252.3|193364.6|193239.6|6
1727228320000|2024-09-25 01:38:40|193373.7|193248.7|193353.9|193228.9|193375.8|193250.8|193353.8|193228.8|18
1727228330000|2024-09-25 01:38:50|193350.3|193225.3|193353.4|193228.4|193354.1|193229.1|193350.3|193225.3|3
1727228340000|2024-09-25 01:39:00|193349.6|193224.6|193352|193227|193353.4|193228.4|193349|193224|4
1727228350000|2024-09-25 01:39:10|193354.9|193229.9|193351.4|193226.4|193354.9|193229.9|193351.4|193226.4|2
1727228380000|2024-09-25 01:39:40|193336.1|193211.1|193350.6|193225.6|193350.6|193225.6|193336.1|193211.1|3
1727228390000|2024-09-25 01:39:50|193345.7|193220.7|193354.6|193229.6|193359.8|193234.8|193345.7|193220.7|8
1727228400000|2024-09-25 01:40:00|193355.4|193230.4|193365|193240|193365|193240|193355.4|193230.4|14
1727228410000|2024-09-25 01:40:10|193357.2|193232.2|193364.3|193239.3|193366.9|193241.9|193356.7|193231.7|9
1727228420000|2024-09-25 01:40:20|193354.2|193229.2|193352.8|193227.8|193360|193235|193351.9|193226.9|11
1727228440000|2024-09-25 01:40:40|193350.2|193225.2|193350.2|193225.2|193350.2|193225.2|193350.2|193225.2|1
1727228450000|2024-09-25 01:40:50|193350.4|193225.4|193348.3|193223.3|193353.6|193228.6|193348.3|193223.3|5
1727228460000|2024-09-25 01:41:00|193353.4|193228.4|193356.4|193231.4|193356.6|193231.6|193353.4|193228.4|4
1727228470000|2024-09-25 01:41:10|193350.2|193225.2|193361.2|193236.2|193361.2|193236.2|193349.4|193224.4|7
1727228480000|2024-09-25 01:41:20|193357.5|193232.5|193349.4|193224.4|193357.5|193232.5|193349.4|193224.4|4
1727228490000|2024-09-25 01:41:30|193356.3|193231.3|193349.6|193224.6|193356.3|193231.3|193349.6|193224.6|5
1727228500000|2024-09-25 01:41:40|193349.8|193224.8|193356.3|193231.3|193356.3|193231.3|193349.8|193224.8|3
1727228510000|2024-09-25 01:41:50|193357.1|193232.1|193356.7|193231.7|193357.1|193232.1|193347.7|193222.7|6
1727228520000|2024-09-25 01:42:00|193354.4|193229.4|193354.9|193229.9|193354.9|193229.9|193346.8|193221.8|8
1727228530000|2024-09-25 01:42:10|193347.6|193222.6|193351.5|193226.5|193351.6|193226.6|193345.9|193220.9|8
1727228540000|2024-09-25 01:42:20|193347.1|193222.1|193358.5|193233.5|193358.5|193233.5|193346.5|193221.5|10
1727228550000|2024-09-25 01:42:30|193352|193227|193357.3|193232.3|193360.3|193235.3|193349.8|193224.8|10
1727228560000|2024-09-25 01:42:40|193357.5|193232.5|193353.2|193228.2|193357.6|193232.6|193353|193228|12
1727228570000|2024-09-25 01:42:50|193353.4|193228.4|193350.2|193225.2|193354.9|193229.9|193349.8|193224.8|10
1727228580000|2024-09-25 01:43:00|193350.1|193225.1|193356.6|193231.6|193356.6|193231.6|193339.9|193214.9|9
1727228590000|2024-09-25 01:43:10|193351|193226|193355.7|193230.7|193359.8|193234.8|193350.2|193225.2|8
1727228600000|2024-09-25 01:43:20|193355.2|193230.2|193354|193229|193355.6|193230.6|193349.7|193224.7|10
1727228610000|2024-09-25 01:43:30|193353.4|193228.4|193347.1|193222.1|193353.4|193228.4|193344.2|193219.2|4
1727228620000|2024-09-25 01:43:40|193347.9|193222.9|193358.1|193233.1|193358.7|193233.7|193347.9|193222.9|7
1727228630000|2024-09-25 01:43:50|193356.3|193231.3|193355.5|193230.5|193356.9|193231.9|193355.5|193230.5|13
1727228640000|2024-09-25 01:44:00|193355.7|193230.7|193355.5|193230.5|193356.2|193231.2|193355.5|193230.5|7
1727228650000|2024-09-25 01:44:10|193356.2|193231.2|193348.9|193223.9|193356.2|193231.2|193348.9|193223.9|2
1727228660000|2024-09-25 01:44:20|193348.1|193223.1|193348.7|193223.7|193349.4|193224.4|193348.1|193223.1|3
1727228670000|2024-09-25 01:44:30|193356.3|193231.3|193356.3|193231.3|193356.3|193231.3|193356.3|193231.3|1
1727228680000|2024-09-25 01:44:40|193356.8|193231.8|193355.2|193230.2|193356.8|193231.8|193351.5|193226.5|9
1727228690000|2024-09-25 01:44:50|193355.8|193230.8|193355.2|193230.2|193355.8|193230.8|193355.2|193230.2|2
1727228700000|2024-09-25 01:45:00|193355.4|193230.4|193378.7|193253.7|193378.7|193253.7|193355.4|193230.4|4
1727228710000|2024-09-25 01:45:10|193377.5|193252.5|193374.5|193249.5|193377.5|193252.5|193373.9|193248.9|5
1727228720000|2024-09-25 01:45:20|193375.4|193250.4|193375.4|193250.4|193375.4|193250.4|193375.4|193250.4|1
1727228730000|2024-09-25 01:45:30|193376|193251|193378|193253|193378|193253|193376|193251|3
1727228740000|2024-09-25 01:45:40|193381.2|193256.2|193383.8|193258.8|193384.9|193259.9|193381.2|193256.2|4
1727228750000|2024-09-25 01:45:50|193383|193258|193381.4|193256.4|193383|193258|193380.6|193255.6|3
1727228760000|2024-09-25 01:46:00|193385|193260|193426.7|193301.7|193433.2|193308.2|193385|193260|11
1727228770000|2024-09-25 01:46:10|193426.4|193301.4|193425.3|193300.3|193426.4|193301.4|193422.5|193297.5|15
1727228780000|2024-09-25 01:46:20|193425.4|193300.4|193425.6|193300.6|193431.9|193306.9|193422|193297|13
1727228790000|2024-09-25 01:46:30|193421.7|193296.7|193424.6|193299.6|193428.5|193303.5|193421.7|193296.7|7
1727228800000|2024-09-25 01:46:40|193421|193296|193410.3|193285.3|193424.3|193299.3|193408.1|193283.1|6
1727228810000|2024-09-25 01:46:50|193409.8|193284.8|193411|193286|193411|193286|193409.8|193284.8|3
1727228820000|2024-09-25 01:47:00|193410.2|193285.2|193407.7|193282.7|193410.2|193285.2|193407.7|193282.7|2
1727228830000|2024-09-25 01:47:10|193408.8|193283.8|193406|193281|193408.8|193283.8|193406|193281|4
1727228840000|2024-09-25 01:47:20|193408|193283|193406.9|193281.9|193408|193283|193403.4|193278.4|5
1727228850000|2024-09-25 01:47:30|193403.3|193278.3|193403.1|193278.1|193406.7|193281.7|193403.1|193278.1|7
1727228860000|2024-09-25 01:47:40|193396.7|193271.7|193399.3|193274.3|193405|193280|193396.7|193271.7|3
1727228870000|2024-09-25 01:47:50|193404.8|193279.8|193401.7|193276.7|193404.8|193279.8|193398.5|193273.5|5
1727228880000|2024-09-25 01:48:00|193398.3|193273.3|193404.6|193279.6|193406|193281|193397.9|193272.9|8
1727228890000|2024-09-25 01:48:10|193404.1|193279.1|193404.1|193279.1|193404.1|193279.1|193404.1|193279.1|1
1727228900000|2024-09-25 01:48:20|193408.7|193283.7|193409|193284|193431.8|193306.8|193406.8|193281.8|9
1727228910000|2024-09-25 01:48:30|193410|193285|193411|193286|193411|193286|193410|193285|2
1727228930000|2024-09-25 01:48:50|193409.1|193284.1|193409.1|193284.1|193409.1|193284.1|193409.1|193284.1|1
1727228940000|2024-09-25 01:49:00|193401.1|193276.1|193401.1|193276.1|193401.1|193276.1|193401.1|193276.1|1
1727228950000|2024-09-25 01:49:10|193412|193287|193401.1|193276.1|193428.8|193303.8|193401.1|193276.1|11
1727228980000|2024-09-25 01:49:40|193384.4|193259.4|193384.4|193259.4|193384.4|193259.4|193384.4|193259.4|1
1727229000000|2024-09-25 01:50:00|193397.6|193272.6|193397.6|193272.6|193397.6|193272.6|193397.6|193272.6|1
1727229010000|2024-09-25 01:50:10|193400.5|193275.5|193400.1|193275.1|193400.5|193275.5|193400.1|193275.1|2
1727229030000|2024-09-25 01:50:30|193394.7|193269.7|193394.7|193269.7|193394.7|193269.7|193394.7|193269.7|1
1727229040000|2024-09-25 01:50:40|193394.1|193269.1|193395.3|193270.3|193401.2|193276.2|193394.1|193269.1|6
1727229060000|2024-09-25 01:51:00|193397.6|193272.6|193399.2|193274.2|193399.2|193274.2|193397.6|193272.6|3
1727229070000|2024-09-25 01:51:10|193396|193271|193418.1|193293.1|193436.1|193311.1|193396|193271|13
1727229080000|2024-09-25 01:51:20|193419.2|193294.2|193396.4|193271.4|193419.2|193294.2|193396.4|193271.4|3
1727229110000|2024-09-25 01:51:50|193390.1|193265.1|193390.1|193265.1|193390.1|193265.1|193390.1|193265.1|1
1727229130000|2024-09-25 01:52:10|193398.2|193273.2|193398.2|193273.2|193398.2|193273.2|193398.2|193273.2|1
1727229140000|2024-09-25 01:52:20|193399.4|193274.4|193399.4|193274.4|193399.4|193274.4|193399.4|193274.4|1
1727229150000|2024-09-25 01:52:30|193401.4|193276.4|193390.5|193265.5|193401.4|193276.4|193387.7|193262.7|4
1727229160000|2024-09-25 01:52:40|193389.3|193264.3|193402.1|193277.1|193423.5|193298.5|193389.3|193264.3|12
1727229170000|2024-09-25 01:52:50|193399.7|193274.7|193399.1|193274.1|193419.3|193294.3|193398.5|193273.5|11
1727229180000|2024-09-25 01:53:00|193399.8|193274.8|193406.8|193281.8|193422.5|193297.5|193399.8|193274.8|8
1727229190000|2024-09-25 01:53:10|193411.2|193286.2|193431.5|193306.5|193431.5|193306.5|193411.2|193286.2|5
1727229200000|2024-09-25 01:53:20|193429.3|193304.3|193422.5|193297.5|193429.3|193304.3|193410.8|193285.8|6
1727229210000|2024-09-25 01:53:30|193422|193297|193418|193293|193422|193297|193411.4|193286.4|5
1727229220000|2024-09-25 01:53:40|193417.5|193292.5|193417.5|193292.5|193417.5|193292.5|193417.5|193292.5|1
1727229240000|2024-09-25 01:54:00|193423.7|193298.7|193415.6|193290.6|193423.7|193298.7|193415.6|193290.6|2
1727229250000|2024-09-25 01:54:10|193412|193287|193412|193287|193412|193287|193412|193287|1
1727229270000|2024-09-25 01:54:30|193411.5|193286.5|193411.5|193286.5|193411.5|193286.5|193411.5|193286.5|1
1727229280000|2024-09-25 01:54:40|193414|193289|193420.8|193295.8|193420.8|193295.8|193414|193289|2
1727229290000|2024-09-25 01:54:50|193418.5|193293.5|193419.9|193294.9|193420.7|193295.7|193414.5|193289.5|6
1727229300000|2024-09-25 01:55:00|193417|193292|193413.9|193288.9|193419.7|193294.7|193413.9|193288.9|7
1727229310000|2024-09-25 01:55:10|193416.8|193291.8|193410.8|193285.8|193419.6|193294.6|193410.8|193285.8|17
1727229320000|2024-09-25 01:55:20|193421.8|193296.8|193407.7|193282.7|193425.9|193300.9|193407.7|193282.7|9
1727229330000|2024-09-25 01:55:30|193407.2|193282.2|193407.6|193282.6|193407.6|193282.6|193407.2|193282.2|2
1727229350000|2024-09-25 01:55:50|193404.7|193279.7|193410.5|193285.5|193410.5|193285.5|193404.7|193279.7|2
1727229370000|2024-09-25 01:56:10|193409.9|193284.9|193409.9|193284.9|193409.9|193284.9|193409.9|193284.9|1
1727229390000|2024-09-25 01:56:30|193412.4|193287.4|193409.9|193284.9|193416.4|193291.4|193409.9|193284.9|5
1727229420000|2024-09-25 01:57:00|193407.1|193282.1|193410.8|193285.8|193411.1|193286.1|193405.7|193280.7|7
1727229430000|2024-09-25 01:57:10|193406.9|193281.9|193409.3|193284.3|193409.6|193284.6|193405.8|193280.8|4
1727229440000|2024-09-25 01:57:20|193413.9|193288.9|193403.7|193278.7|193413.9|193288.9|193400|193275|9
1727229450000|2024-09-25 01:57:30|193403.3|193278.3|193394.8|193269.8|193403.3|193278.3|193392.2|193267.2|7
1727229460000|2024-09-25 01:57:40|193397.4|193272.4|193397|193272|193397.4|193272.4|193394.4|193269.4|3
1727229470000|2024-09-25 01:57:50|193392.5|193267.5|193396.3|193271.3|193397.2|193272.2|193392.5|193267.5|6
1727229480000|2024-09-25 01:58:00|193397.1|193272.1|193390.8|193265.8|193397.7|193272.7|193390.8|193265.8|5
1727229490000|2024-09-25 01:58:10|193396.7|193271.7|193395.9|193270.9|193397.7|193272.7|193390.8|193265.8|17
1727229500000|2024-09-25 01:58:20|193391.1|193266.1|193395.5|193270.5|193397.1|193272.1|193391.1|193266.1|9
1727229510000|2024-09-25 01:58:30|193392.8|193267.8|193394.3|193269.3|193395.8|193270.8|193392.8|193267.8|5
1727229520000|2024-09-25 01:58:40|193390.7|193265.7|193392.2|193267.2|193394.9|193269.9|193390.7|193265.7|16
1727229540000|2024-09-25 01:59:00|193389.5|193264.5|193373.5|193248.5|193393.4|193268.4|193369.7|193244.7|6
1727229550000|2024-09-25 01:59:10|193372.3|193247.3|193372.3|193247.3|193372.3|193247.3|193372.3|193247.3|1
1727229570000|2024-09-25 01:59:30|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|1
1727229580000|2024-09-25 01:59:40|193365.5|193240.5|193365.5|193240.5|193365.5|193240.5|193365.5|193240.5|1
1727229590000|2024-09-25 01:59:50|193361.8|193236.8|193356.1|193231.1|193364.1|193239.1|193353.6|193228.6|5
1727229600000|2024-09-25 02:00:00|193360.5|193235.5|193356|193231|193364|193239|193356|193231|7
1727229610000|2024-09-25 02:00:10|193356.3|193231.3|193365|193240|193365|193240|193356|193231|7
1727229620000|2024-09-25 02:00:20|193361.8|193236.8|193364.4|193239.4|193364.4|193239.4|193361.8|193236.8|2
1727229630000|2024-09-25 02:00:30|193368|193243|193368|193243|193368|193243|193368|193243|1
1727229640000|2024-09-25 02:00:40|193361.3|193236.3|193366.6|193241.6|193366.6|193241.6|193361.3|193236.3|2
1727229650000|2024-09-25 02:00:50|193367.1|193242.1|193367.1|193242.1|193367.1|193242.1|193361.4|193236.4|5
1727229670000|2024-09-25 02:01:10|193363.7|193238.7|193354.9|193229.9|193363.7|193238.7|193351.8|193226.8|5
1727229680000|2024-09-25 02:01:20|193355.9|193230.9|193355.9|193230.9|193355.9|193230.9|193355.9|193230.9|1
1727229710000|2024-09-25 02:01:50|193358.2|193233.2|193358.2|193233.2|193358.2|193233.2|193358.2|193233.2|1
1727229740000|2024-09-25 02:02:20|193358.5|193233.5|193358.5|193233.5|193358.5|193233.5|193358.5|193233.5|1
1727229750000|2024-09-25 02:02:30|193359.7|193234.7|193359.7|193234.7|193359.7|193234.7|193359.7|193234.7|1
1727229780000|2024-09-25 02:03:00|193363|193238|193363|193238|193363|193238|193363|193238|1
1727229790000|2024-09-25 02:03:10|193359.8|193234.8|193359.8|193234.8|193359.8|193234.8|193359.8|193234.8|1
1727229820000|2024-09-25 02:03:40|193363|193238|193363|193238|193363|193238|193363|193238|1
1727229830000|2024-09-25 02:03:50|193366.8|193241.8|193364.1|193239.1|193366.8|193241.8|193364.1|193239.1|2
1727229840000|2024-09-25 02:04:00|193364.6|193239.6|193359.7|193234.7|193364.6|193239.6|193359.7|193234.7|2
1727229870000|2024-09-25 02:04:30|193362.6|193237.6|193362.6|193237.6|193362.6|193237.6|193362.6|193237.6|1
1727229880000|2024-09-25 02:04:40|193362.9|193237.9|193353.9|193228.9|193362.9|193237.9|193353.9|193228.9|6
1727229890000|2024-09-25 02:04:50|193349.7|193224.7|193338.5|193213.5|193352.3|193227.3|193334.3|193209.3|13
1727229900000|2024-09-25 02:05:00|193342.3|193217.3|193341.1|193216.1|193345.2|193220.2|193337.2|193212.2|15
1727229910000|2024-09-25 02:05:10|193340.2|193215.2|193336|193211|193341|193216|193335.5|193210.5|10
1727229920000|2024-09-25 02:05:20|193337.1|193212.1|193338.4|193213.4|193339.6|193214.6|193335.4|193210.4|8
1727229930000|2024-09-25 02:05:30|193334.6|193209.6|193337.5|193212.5|193338.5|193213.5|193334.3|193209.3|8
1727229940000|2024-09-25 02:05:40|193338.7|193213.7|193337.5|193212.5|193339.5|193214.5|193332.1|193207.1|9
1727229950000|2024-09-25 02:05:50|193336.6|193211.6|193333.3|193208.3|193336.6|193211.6|193333.3|193208.3|2
1727229960000|2024-09-25 02:06:00|193332.2|193207.2|193331.2|193206.2|193332.2|193207.2|193330.6|193205.6|3
1727229980000|2024-09-25 02:06:20|193331.6|193206.6|193331.6|193206.6|193331.6|193206.6|193331.6|193206.6|1
1727229990000|2024-09-25 02:06:30|193326.4|193201.4|193326.4|193201.4|193326.4|193201.4|193326.4|193201.4|1
1727230010000|2024-09-25 02:06:50|193331.4|193206.4|193331.4|193206.4|193331.4|193206.4|193331.4|193206.4|1
1727230030000|2024-09-25 02:07:10|193330.8|193205.8|193330.8|193205.8|193330.8|193205.8|193330.8|193205.8|1
1727230050000|2024-09-25 02:07:30|193328.8|193203.8|193328.8|193203.8|193328.8|193203.8|193328.8|193203.8|1
1727230060000|2024-09-25 02:07:40|193326.4|193201.4|193326.4|193201.4|193326.4|193201.4|193326.4|193201.4|1
1727230070000|2024-09-25 02:07:50|193329.9|193204.9|193329.9|193204.9|193329.9|193204.9|193329.9|193204.9|1
1727230080000|2024-09-25 02:08:00|193330.5|193205.5|193330.5|193205.5|193330.5|193205.5|193330.5|193205.5|1
1727230090000|2024-09-25 02:08:10|193331|193206|193331|193206|193331|193206|193331|193206|1
1727230100000|2024-09-25 02:08:20|193329.5|193204.5|193331.3|193206.3|193331.3|193206.3|193329.5|193204.5|2
1727230120000|2024-09-25 02:08:40|193330.1|193205.1|193330.1|193205.1|193330.1|193205.1|193330.1|193205.1|1
1727230130000|2024-09-25 02:08:50|193326|193201|193326|193201|193326|193201|193326|193201|1
1727230160000|2024-09-25 02:09:20|193330.2|193205.2|193330.2|193205.2|193330.2|193205.2|193330.2|193205.2|1
1727230170000|2024-09-25 02:09:30|193326.8|193201.8|193322.2|193197.2|193326.8|193201.8|193317.8|193192.8|5
1727230180000|2024-09-25 02:09:40|193320.9|193195.9|193322.1|193197.1|193322.1|193197.1|193320.9|193195.9|2
1727230200000|2024-09-25 02:10:00|193318.2|193193.2|193324|193199|193324|193199|193318.2|193193.2|3
1727230210000|2024-09-25 02:10:10|193325.3|193200.3|193342.8|193217.8|193345.3|193220.3|193325.3|193200.3|13
1727230220000|2024-09-25 02:10:20|193345.2|193220.2|193345.1|193220.1|193345.2|193220.2|193345.1|193220.1|2
1727230230000|2024-09-25 02:10:30|193346.9|193221.9|193348|193223|193350.6|193225.6|193346.9|193221.9|7
1727230240000|2024-09-25 02:10:40|193346.5|193221.5|193348.4|193223.4|193348.4|193223.4|193346.3|193221.3|5
1727230260000|2024-09-25 02:11:00|193350.6|193225.6|193351.3|193226.3|193351.3|193226.3|193347.3|193222.3|3
1727230270000|2024-09-25 02:11:10|193354.6|193229.6|193346.6|193221.6|193354.6|193229.6|193342.6|193217.6|7
1727230280000|2024-09-25 02:11:20|193349|193224|193348.2|193223.2|193350.6|193225.6|193348.2|193223.2|3
1727230290000|2024-09-25 02:11:30|193346.8|193221.8|193343.9|193218.9|193350.6|193225.6|193342.5|193217.5|14
1727230300000|2024-09-25 02:11:40|193343.6|193218.6|193332.4|193207.4|193343.8|193218.8|193329.1|193204.1|7
1727230310000|2024-09-25 02:11:50|193328.5|193203.5|193331.9|193206.9|193331.9|193206.9|193328.5|193203.5|2
1727230330000|2024-09-25 02:12:10|193332.5|193207.5|193328.9|193203.9|193332.5|193207.5|193326.2|193201.2|6
1727230340000|2024-09-25 02:12:20|193328.6|193203.6|193332.5|193207.5|193332.5|193207.5|193326.1|193201.1|7
1727230350000|2024-09-25 02:12:30|193333.8|193208.8|193349.7|193224.7|193349.9|193224.9|193333.8|193208.8|10
1727230360000|2024-09-25 02:12:40|193350.9|193225.9|193380|193255|193380|193255|193349.1|193224.1|4
1727230370000|2024-09-25 02:12:50|193377|193252|193377|193252|193377|193252|193377|193252|1
1727230390000|2024-09-25 02:13:10|193377.8|193252.8|193377.8|193252.8|193377.8|193252.8|193377.8|193252.8|1
1727230400000|2024-09-25 02:13:20|193375.4|193250.4|193369.7|193244.7|193375.4|193250.4|193369.7|193244.7|2
1727230410000|2024-09-25 02:13:30|193374.7|193249.7|193375.4|193250.4|193375.5|193250.5|193373.4|193248.4|4
1727230420000|2024-09-25 02:13:40|193378.3|193253.3|193375.6|193250.6|193378.3|193253.3|193375.6|193250.6|2
1727230430000|2024-09-25 02:13:50|193374.4|193249.4|193374.4|193249.4|193374.4|193249.4|193374.4|193249.4|1
1727230440000|2024-09-25 02:14:00|193373.9|193248.9|193373.9|193248.9|193373.9|193248.9|193373.9|193248.9|1
1727230450000|2024-09-25 02:14:10|193370.9|193245.9|193370.9|193245.9|193370.9|193245.9|193370.9|193245.9|1
1727230460000|2024-09-25 02:14:20|193371.6|193246.6|193371.6|193246.6|193371.6|193246.6|193371.6|193246.6|1
1727230470000|2024-09-25 02:14:30|193372.3|193247.3|193372.3|193247.3|193372.3|193247.3|193372.3|193247.3|1
1727230480000|2024-09-25 02:14:40|193372.2|193247.2|193370.9|193245.9|193372.2|193247.2|193370.9|193245.9|2
1727230500000|2024-09-25 02:15:00|193371.6|193246.6|193365.8|193240.8|193371.6|193246.6|193365.8|193240.8|2
1727230520000|2024-09-25 02:15:20|193371.2|193246.2|193371.2|193246.2|193371.2|193246.2|193371.2|193246.2|1
1727230540000|2024-09-25 02:15:40|193371.9|193246.9|193371|193246|193371.9|193246.9|193371|193246|2
1727230550000|2024-09-25 02:15:50|193365.1|193240.1|193365.1|193240.1|193365.1|193240.1|193365.1|193240.1|1
1727230560000|2024-09-25 02:16:00|193367.6|193242.6|193367.6|193242.6|193367.6|193242.6|193367.6|193242.6|1
1727230580000|2024-09-25 02:16:20|193371.9|193246.9|193371.9|193246.9|193371.9|193246.9|193371.9|193246.9|1
1727230600000|2024-09-25 02:16:40|193371.2|193246.2|193370.3|193245.3|193371.2|193246.2|193370.3|193245.3|2
1727230610000|2024-09-25 02:16:50|193363|193238|193366.2|193241.2|193370|193245|193360.9|193235.9|4
1727230620000|2024-09-25 02:17:00|193366.6|193241.6|193366.6|193241.6|193366.6|193241.6|193366.6|193241.6|1
1727230650000|2024-09-25 02:17:30|193367|193242|193367|193242|193367|193242|193367|193242|1
1727230660000|2024-09-25 02:17:40|193369.3|193244.3|193369.3|193244.3|193369.3|193244.3|193369.3|193244.3|1
1727230670000|2024-09-25 02:17:50|193369.7|193244.7|193369.7|193244.7|193369.7|193244.7|193369.7|193244.7|1
1727230680000|2024-09-25 02:18:00|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|1
1727230690000|2024-09-25 02:18:10|193369.6|193244.6|193369.6|193244.6|193369.6|193244.6|193369.6|193244.6|1
1727230700000|2024-09-25 02:18:20|193368.9|193243.9|193368.9|193243.9|193368.9|193243.9|193368.9|193243.9|1
1727230710000|2024-09-25 02:18:30|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|1
1727230720000|2024-09-25 02:18:40|193370.1|193245.1|193370.1|193245.1|193370.1|193245.1|193370.1|193245.1|1
1727230730000|2024-09-25 02:18:50|193373.7|193248.7|193368.2|193243.2|193373.7|193248.7|193368.2|193243.2|2
1727230740000|2024-09-25 02:19:00|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|1
1727230760000|2024-09-25 02:19:20|193368.9|193243.9|193365.3|193240.3|193368.9|193243.9|193365.3|193240.3|2
1727230770000|2024-09-25 02:19:30|193367.4|193242.4|193367.4|193242.4|193367.4|193242.4|193367.4|193242.4|1
1727230780000|2024-09-25 02:19:40|193370|193245|193370|193245|193370|193245|193370|193245|1
1727230790000|2024-09-25 02:19:50|193368.6|193243.6|193368.6|193243.6|193368.6|193243.6|193368.6|193243.6|1
1727230810000|2024-09-25 02:20:10|193369.3|193244.3|193353.5|193228.5|193369.3|193244.3|193353.5|193228.5|3
1727230820000|2024-09-25 02:20:20|193354.3|193229.3|193337|193212|193354.3|193229.3|193334.2|193209.2|10
1727230830000|2024-09-25 02:20:30|193337.4|193212.4|193337.6|193212.6|193337.6|193212.6|193336.6|193211.6|4
1727230840000|2024-09-25 02:20:40|193339.3|193214.3|193337.3|193212.3|193339.3|193214.3|193337.3|193212.3|2
1727230850000|2024-09-25 02:20:50|193338.3|193213.3|193341.5|193216.5|193348.5|193223.5|193334.1|193209.1|11
1727230860000|2024-09-25 02:21:00|193339.3|193214.3|193343.8|193218.8|193343.8|193218.8|193339.3|193214.3|7
1727230870000|2024-09-25 02:21:10|193340.4|193215.4|193357.5|193232.5|193359.7|193234.7|193337.3|193212.3|8
1727230880000|2024-09-25 02:21:20|193354.5|193229.5|193355.4|193230.4|193356.3|193231.3|193348.6|193223.6|10
1727230890000|2024-09-25 02:21:30|193354.8|193229.8|193353.3|193228.3|193356.3|193231.3|193349.4|193224.4|9
1727230900000|2024-09-25 02:21:40|193352.4|193227.4|193347.1|193222.1|193354.6|193229.6|193347.1|193222.1|8
1727230910000|2024-09-25 02:21:50|193351.5|193226.5|193347.6|193222.6|193357.1|193232.1|193347.6|193222.6|11
1727230920000|2024-09-25 02:22:00|193351.2|193226.2|193350.3|193225.3|193352.2|193227.2|193350.1|193225.1|9
1727230930000|2024-09-25 02:22:10|193351.3|193226.3|193362.6|193237.6|193367.2|193242.2|193350.7|193225.7|12
1727230960000|2024-09-25 02:22:40|193362.3|193237.3|193362.3|193237.3|193362.3|193237.3|193362.3|193237.3|1
1727230970000|2024-09-25 02:22:50|193363.8|193238.8|193363.8|193238.8|193363.8|193238.8|193363.8|193238.8|1
1727230990000|2024-09-25 02:23:10|193365.8|193240.8|193360|193235|193365.8|193240.8|193359.1|193234.1|4
1727231020000|2024-09-25 02:23:40|193366.1|193241.1|193366.1|193241.1|193366.1|193241.1|193366.1|193241.1|1
1727231040000|2024-09-25 02:24:00|193359.8|193234.8|193359.8|193234.8|193359.8|193234.8|193359.8|193234.8|1
1727231060000|2024-09-25 02:24:20|193353.1|193228.1|193360.9|193235.9|193360.9|193235.9|193353.1|193228.1|2
1727231070000|2024-09-25 02:24:30|193363.7|193238.7|193363.7|193238.7|193363.7|193238.7|193363.7|193238.7|1
1727231100000|2024-09-25 02:25:00|193359.7|193234.7|193359.7|193234.7|193359.7|193234.7|193359.7|193234.7|1
1727231130000|2024-09-25 02:25:30|193366.1|193241.1|193354.3|193229.3|193366.1|193241.1|193351.2|193226.2|6
1727231140000|2024-09-25 02:25:40|193357.5|193232.5|193357.9|193232.9|193357.9|193232.9|193354.5|193229.5|7
1727231150000|2024-09-25 02:25:50|193355.1|193230.1|193355.3|193230.3|193356.5|193231.5|193354.9|193229.9|9
1727231160000|2024-09-25 02:26:00|193356.5|193231.5|193354.3|193229.3|193356.5|193231.5|193351.2|193226.2|12
1727231170000|2024-09-25 02:26:10|193355.3|193230.3|193352.9|193227.9|193355.6|193230.6|193349.2|193224.2|10
1727231180000|2024-09-25 02:26:20|193353.5|193228.5|193355.8|193230.8|193358.4|193233.4|193349.8|193224.8|8
1727231190000|2024-09-25 02:26:30|193358.4|193233.4|193355.7|193230.7|193358.4|193233.4|193349.4|193224.4|18
1727231200000|2024-09-25 02:26:40|193354.7|193229.7|193355|193230|193355.4|193230.4|193348.2|193223.2|12
1727231210000|2024-09-25 02:26:50|193354.2|193229.2|193355|193230|193355.3|193230.3|193348.3|193223.3|14
1727231220000|2024-09-25 02:27:00|193354.2|193229.2|193365.7|193240.7|193369.2|193244.2|193348.7|193223.7|15
1727231230000|2024-09-25 02:27:10|193366.1|193241.1|193372.7|193247.7|193372.7|193247.7|193365.7|193240.7|6
1727231250000|2024-09-25 02:27:30|193373.1|193248.1|193373.1|193248.1|193373.1|193248.1|193373.1|193248.1|1
1727231260000|2024-09-25 02:27:40|193374.2|193249.2|193372.4|193247.4|193374.2|193249.2|193372.4|193247.4|3
1727231270000|2024-09-25 02:27:50|193374.4|193249.4|193374.6|193249.6|193376.6|193251.6|193374.4|193249.4|3
1727231280000|2024-09-25 02:28:00|193373.8|193248.8|193373.8|193248.8|193373.8|193248.8|193373.8|193248.8|1
1727231290000|2024-09-25 02:28:10|193374.6|193249.6|193374.6|193249.6|193374.6|193249.6|193374.6|193249.6|1
1727231300000|2024-09-25 02:28:20|193374.2|193249.2|193375.3|193250.3|193375.3|193250.3|193374.2|193249.2|3
1727231320000|2024-09-25 02:28:40|193374.1|193249.1|193371.9|193246.9|193374.1|193249.1|193371.9|193246.9|2
1727231340000|2024-09-25 02:29:00|193374|193249|193375.5|193250.5|193375.5|193250.5|193374|193249|2
1727231360000|2024-09-25 02:29:20|193374.4|193249.4|193374.4|193249.4|193374.4|193249.4|193374.4|193249.4|1
1727231370000|2024-09-25 02:29:30|193370.9|193245.9|193360.3|193235.3|193370.9|193245.9|193360.3|193235.3|4
1727231380000|2024-09-25 02:29:40|193356.8|193231.8|193360.7|193235.7|193360.7|193235.7|193353.5|193228.5|5
1727231390000|2024-09-25 02:29:50|193360.3|193235.3|193360.3|193235.3|193360.3|193235.3|193360.3|193235.3|1
1727231410000|2024-09-25 02:30:10|193359.8|193234.8|193366.1|193241.1|193366.1|193241.1|193359.8|193234.8|2
1727231430000|2024-09-25 02:30:30|193362.8|193237.8|193362.6|193237.6|193363|193238|193362.6|193237.6|3
1727231440000|2024-09-25 02:30:40|193366.2|193241.2|193368.3|193243.3|193368.3|193243.3|193366.2|193241.2|2
1727231470000|2024-09-25 02:31:10|193369.9|193244.9|193369.9|193244.9|193369.9|193244.9|193369.9|193244.9|1
1727231480000|2024-09-25 02:31:20|193373.4|193248.4|193366.8|193241.8|193378.4|193253.4|193362.6|193237.6|4
1727231490000|2024-09-25 02:31:30|193365.8|193240.8|193364.3|193239.3|193365.8|193240.8|193364.3|193239.3|2
1727231500000|2024-09-25 02:31:40|193360.3|193235.3|193362.5|193237.5|193363.4|193238.4|193357.4|193232.4|10
1727231510000|2024-09-25 02:31:50|193361.6|193236.6|193362.1|193237.1|193362.1|193237.1|193361.6|193236.6|2
1727231520000|2024-09-25 02:32:00|193360.9|193235.9|193362.1|193237.1|193362.4|193237.4|193360.9|193235.9|5
1727231540000|2024-09-25 02:32:20|193361.1|193236.1|193366.3|193241.3|193366.3|193241.3|193355.4|193230.4|9
1727231560000|2024-09-25 02:32:40|193363.3|193238.3|193366.4|193241.4|193366.4|193241.4|193363.3|193238.3|2
1727231570000|2024-09-25 02:32:50|193368.6|193243.6|193368.6|193243.6|193368.6|193243.6|193368.6|193243.6|1
1727231580000|2024-09-25 02:33:00|193367.7|193242.7|193368.5|193243.5|193368.5|193243.5|193362.6|193237.6|3
1727231610000|2024-09-25 02:33:30|193369.1|193244.1|193364.6|193239.6|193369.1|193244.1|193364.6|193239.6|2
1727231640000|2024-09-25 02:34:00|193368.5|193243.5|193362.6|193237.6|193368.5|193243.5|193362.6|193237.6|4
1727231650000|2024-09-25 02:34:10|193367.1|193242.1|193367.8|193242.8|193367.8|193242.8|193367.1|193242.1|2
1727231700000|2024-09-25 02:35:00|193364.6|193239.6|193360.9|193235.9|193364.6|193239.6|193360.9|193235.9|2
1727231710000|2024-09-25 02:35:10|193370.4|193245.4|193370.4|193245.4|193370.4|193245.4|193370.4|193245.4|1
1727231730000|2024-09-25 02:35:30|193367.9|193242.9|193368.6|193243.6|193368.6|193243.6|193367.9|193242.9|2
1727231740000|2024-09-25 02:35:40|193365|193240|193365|193240|193365|193240|193365|193240|1
1727231760000|2024-09-25 02:36:00|193368.6|193243.6|193368.6|193243.6|193368.6|193243.6|193368.6|193243.6|1
1727231770000|2024-09-25 02:36:10|193366.3|193241.3|193362.9|193237.9|193366.3|193241.3|193362.2|193237.2|3
1727231800000|2024-09-25 02:36:40|193365.3|193240.3|193364.8|193239.8|193365.3|193240.3|193364.8|193239.8|2
1727231810000|2024-09-25 02:36:50|193364.4|193239.4|193364.4|193239.4|193364.4|193239.4|193364.4|193239.4|1
1727231830000|2024-09-25 02:37:10|193363.4|193238.4|193363.4|193238.4|193363.4|193238.4|193363.4|193238.4|1
1727231840000|2024-09-25 02:37:20|193362.8|193237.8|193353.7|193228.7|193362.8|193237.8|193351.4|193226.4|10
1727231850000|2024-09-25 02:37:30|193352.2|193227.2|193354.9|193229.9|193354.9|193229.9|193352.2|193227.2|7
1727231860000|2024-09-25 02:37:40|193353.4|193228.4|193352.8|193227.8|193354.7|193229.7|193352.8|193227.8|4
1727231870000|2024-09-25 02:37:50|193350.9|193225.9|193353.6|193228.6|193354.1|193229.1|193350.9|193225.9|7
1727231880000|2024-09-25 02:38:00|193352.8|193227.8|193348.6|193223.6|193352.8|193227.8|193345.7|193220.7|12
1727231890000|2024-09-25 02:38:10|193350.3|193225.3|193342.1|193217.1|193350.3|193225.3|193339.1|193214.1|13
1727231900000|2024-09-25 02:38:20|193337.8|193212.8|193340.5|193215.5|193344.4|193219.4|193337.8|193212.8|5
1727231910000|2024-09-25 02:38:30|193343.8|193218.8|193350.7|193225.7|193350.7|193225.7|193343.8|193218.8|5
1727231920000|2024-09-25 02:38:40|193352.2|193227.2|193346.4|193221.4|193352.5|193227.5|193346.4|193221.4|7
1727231930000|2024-09-25 02:38:50|193347.2|193222.2|193347.2|193222.2|193347.2|193222.2|193347.2|193222.2|1
1727231940000|2024-09-25 02:39:00|193345.1|193220.1|193345.8|193220.8|193345.8|193220.8|193345.1|193220.1|4
1727231950000|2024-09-25 02:39:10|193346.4|193221.4|193347.3|193222.3|193347.9|193222.9|193344.8|193219.8|10
1727231960000|2024-09-25 02:39:20|193345.5|193220.5|193349.7|193224.7|193352.2|193227.2|193345.5|193220.5|6
1727231970000|2024-09-25 02:39:30|193348.4|193223.4|193348.3|193223.3|193348.4|193223.4|193344|193219|6
1727231990000|2024-09-25 02:39:50|193348.7|193223.7|193343|193218|193348.7|193223.7|193342.6|193217.6|8
1727232000000|2024-09-25 02:40:00|193344.9|193219.9|193344.2|193219.2|193348.2|193223.2|193344.2|193219.2|4
1727232010000|2024-09-25 02:40:10|193346.2|193221.2|193343.2|193218.2|193347.2|193222.2|193343.2|193218.2|9
1727232020000|2024-09-25 02:40:20|193346.2|193221.2|193346.5|193221.5|193346.8|193221.8|193339.9|193214.9|11
1727232030000|2024-09-25 02:40:30|193345.7|193220.7|193343|193218|193345.7|193220.7|193342.5|193217.5|7
1727232040000|2024-09-25 02:40:40|193343.7|193218.7|193342.3|193217.3|193344.1|193219.1|193342.3|193217.3|5
1727232050000|2024-09-25 02:40:50|193343.1|193218.1|193324.1|193199.1|193343.5|193218.5|193322.3|193197.3|7
1727232060000|2024-09-25 02:41:00|193324.6|193199.6|193324.6|193199.6|193324.6|193199.6|193324.6|193199.6|1
1727232080000|2024-09-25 02:41:20|193327.3|193202.3|193329|193204|193331.5|193206.5|193326.7|193201.7|4
1727232090000|2024-09-25 02:41:30|193329.6|193204.6|193336.7|193211.7|193337.7|193212.7|193329.6|193204.6|6
1727232110000|2024-09-25 02:41:50|193337.4|193212.4|193337.4|193212.4|193337.4|193212.4|193337.4|193212.4|1
1727232120000|2024-09-25 02:42:00|193336.5|193211.5|193336.5|193211.5|193336.5|193211.5|193336.5|193211.5|1
1727232130000|2024-09-25 02:42:10|193339.9|193214.9|193340.4|193215.4|193341|193216|193339.9|193214.9|3
1727232150000|2024-09-25 02:42:30|193339.7|193214.7|193334.5|193209.5|193339.7|193214.7|193334.5|193209.5|3
1727232160000|2024-09-25 02:42:40|193331.3|193206.3|193331.3|193206.3|193331.3|193206.3|193331.3|193206.3|1
1727232170000|2024-09-25 02:42:50|193333|193208|193334.2|193209.2|193334.2|193209.2|193333|193208|2
1727232180000|2024-09-25 02:43:00|193333.6|193208.6|193338.1|193213.1|193338.1|193213.1|193333.6|193208.6|3
1727232190000|2024-09-25 02:43:10|193339.4|193214.4|193339.4|193214.4|193339.4|193214.4|193339.4|193214.4|1
1727232200000|2024-09-25 02:43:20|193338|193213|193336.7|193211.7|193339.4|193214.4|193336.7|193211.7|5
1727232210000|2024-09-25 02:43:30|193337.1|193212.1|193343.8|193218.8|193347.7|193222.7|193337.1|193212.1|7
1727232220000|2024-09-25 02:43:40|193345.1|193220.1|193346.9|193221.9|193348.2|193223.2|193345.1|193220.1|8
1727232230000|2024-09-25 02:43:50|193348.3|193223.3|193344.4|193219.4|193348.3|193223.3|193344.2|193219.2|7
1727232240000|2024-09-25 02:44:00|193344.2|193219.2|193343.3|193218.3|193347.8|193222.8|193341.8|193216.8|11
1727232250000|2024-09-25 02:44:10|193345.9|193220.9|193340.5|193215.5|193347.8|193222.8|193340.5|193215.5|12
1727232280000|2024-09-25 02:44:40|193341.9|193216.9|193343.4|193218.4|193343.4|193218.4|193341.8|193216.8|3
1727232290000|2024-09-25 02:44:50|193344.2|193219.2|193343|193218|193344.2|193219.2|193341|193216|5
1727232300000|2024-09-25 02:45:00|193347.3|193222.3|193347.6|193222.6|193347.6|193222.6|193347.3|193222.3|2
1727232310000|2024-09-25 02:45:10|193345.2|193220.2|193347.3|193222.3|193347.3|193222.3|193345.2|193220.2|5
1727232320000|2024-09-25 02:45:20|193346.7|193221.7|193347.1|193222.1|193347.1|193222.1|193346.7|193221.7|2
1727232330000|2024-09-25 02:45:30|193344.8|193219.8|193347.1|193222.1|193347.1|193222.1|193344.8|193219.8|2
1727232340000|2024-09-25 02:45:40|193349.6|193224.6|193349.6|193224.6|193349.6|193224.6|193349.6|193224.6|1
1727232350000|2024-09-25 02:45:50|193345|193220|193352.7|193227.7|193353.7|193228.7|193345|193220|4
1727232360000|2024-09-25 02:46:00|193351.6|193226.6|193351.6|193226.6|193351.6|193226.6|193351.6|193226.6|1
1727232370000|2024-09-25 02:46:10|193348.1|193223.1|193344.9|193219.9|193348.2|193223.2|193344.9|193219.9|5
1727232380000|2024-09-25 02:46:20|193346.1|193221.1|193342.9|193217.9|193346.1|193221.1|193342.5|193217.5|8
1727232390000|2024-09-25 02:46:30|193345|193220|193343.3|193218.3|193345|193220|193342.6|193217.6|6
1727232400000|2024-09-25 02:46:40|193345.2|193220.2|193345.4|193220.4|193351.9|193226.9|193345.2|193220.2|8
1727232410000|2024-09-25 02:46:50|193350.6|193225.6|193350.2|193225.2|193350.6|193225.6|193345.1|193220.1|10
1727232420000|2024-09-25 02:47:00|193346.3|193221.3|193350|193225|193350|193225|193346.1|193221.1|7
1727232430000|2024-09-25 02:47:10|193345.6|193220.6|193348.6|193223.6|193350.4|193225.4|193344.5|193219.5|7
1727232460000|2024-09-25 02:47:40|193349|193224|193354|193229|193354|193229|193349|193224|2
1727232470000|2024-09-25 02:47:50|193350.5|193225.5|193350.5|193225.5|193350.5|193225.5|193350.5|193225.5|1
1727232490000|2024-09-25 02:48:10|193349.5|193224.5|193349.5|193224.5|193349.5|193224.5|193349.5|193224.5|1
1727232510000|2024-09-25 02:48:30|193345.5|193220.5|193352.3|193227.3|193352.6|193227.6|193345.5|193220.5|6
1727232520000|2024-09-25 02:48:40|193347.9|193222.9|193351.7|193226.7|193352.3|193227.3|193347.4|193222.4|7
1727232530000|2024-09-25 02:48:50|193350.6|193225.6|193350.6|193225.6|193350.6|193225.6|193350.6|193225.6|1
1727232540000|2024-09-25 02:49:00|193349.6|193224.6|193367.3|193242.3|193367.4|193242.4|193349.6|193224.6|7
1727232550000|2024-09-25 02:49:10|193366.6|193241.6|193368|193243|193368.4|193243.4|193363.8|193238.8|7
1727232560000|2024-09-25 02:49:20|193367.1|193242.1|193389|193264|193389.8|193264.8|193367.1|193242.1|7
1727232570000|2024-09-25 02:49:30|193385.1|193260.1|193385.3|193260.3|193385.3|193260.3|193380.6|193255.6|4
1727232580000|2024-09-25 02:49:40|193384|193259|193384|193259|193384|193259|193384|193259|1
1727232590000|2024-09-25 02:49:50|193381|193256|193374|193249|193385.3|193260.3|193371.5|193246.5|8
1727232610000|2024-09-25 02:50:10|193375|193250|193374.9|193249.9|193375|193250|193374.9|193249.9|2
1727232620000|2024-09-25 02:50:20|193375.8|193250.8|193364.3|193239.3|193375.8|193250.8|193362.6|193237.6|3
1727232630000|2024-09-25 02:50:30|193367.6|193242.6|193367.6|193242.6|193367.6|193242.6|193367.6|193242.6|1
1727232650000|2024-09-25 02:50:50|193369.3|193244.3|193369.3|193244.3|193369.3|193244.3|193369.3|193244.3|1
1727232660000|2024-09-25 02:51:00|193369.2|193244.2|193378.3|193253.3|193382.6|193257.6|193365.6|193240.6|14
1727232670000|2024-09-25 02:51:10|193377.9|193252.9|193370.8|193245.8|193378.5|193253.5|193370.8|193245.8|4
1727232700000|2024-09-25 02:51:40|193372.3|193247.3|193381.5|193256.5|193381.5|193256.5|193372.3|193247.3|3
1727232710000|2024-09-25 02:51:50|193382.9|193257.9|193383.7|193258.7|193383.7|193258.7|193381.7|193256.7|3
1727232720000|2024-09-25 02:52:00|193384.5|193259.5|193384.7|193259.7|193384.7|193259.7|193382.9|193257.9|5
1727232730000|2024-09-25 02:52:10|193383|193258|193383.8|193258.8|193384.9|193259.9|193383|193258|7
1727232740000|2024-09-25 02:52:20|193386.8|193261.8|193381.9|193256.9|193386.8|193261.8|193381.9|193256.9|3
1727232750000|2024-09-25 02:52:30|193379.8|193254.8|193377.3|193252.3|193382.6|193257.6|193372.6|193247.6|6
1727232760000|2024-09-25 02:52:40|193381.2|193256.2|193383.3|193258.3|193384.1|193259.1|193375.7|193250.7|8
1727232770000|2024-09-25 02:52:50|193381.8|193256.8|193373.5|193248.5|193381.8|193256.8|193373.4|193248.4|7
1727232780000|2024-09-25 02:53:00|193375.9|193250.9|193385|193260|193385|193260|193375.9|193250.9|4
1727232790000|2024-09-25 02:53:10|193385.5|193260.5|193383.7|193258.7|193387.2|193262.2|193383.7|193258.7|7
1727232820000|2024-09-25 02:53:40|193384|193259|193385.4|193260.4|193396.4|193271.4|193384|193259|3
1727232830000|2024-09-25 02:53:50|193382.2|193257.2|193383.3|193258.3|193387.6|193262.6|193382.2|193257.2|16
1727232840000|2024-09-25 02:54:00|193384.9|193259.9|193383.7|193258.7|193384.9|193259.9|193383.7|193258.7|5
1727232850000|2024-09-25 02:54:10|193382.9|193257.9|193383.4|193258.4|193383.4|193258.4|193382.9|193257.9|2
1727232860000|2024-09-25 02:54:20|193382.6|193257.6|193382.6|193257.6|193382.6|193257.6|193382.6|193257.6|1
1727232870000|2024-09-25 02:54:30|193377.6|193252.6|193377.6|193252.6|193377.6|193252.6|193377.6|193252.6|1
1727232880000|2024-09-25 02:54:40|193377.9|193252.9|193380.1|193255.1|193380.1|193255.1|193377.9|193252.9|3
1727232890000|2024-09-25 02:54:50|193376.1|193251.1|193379.5|193254.5|193379.5|193254.5|193376.1|193251.1|2
1727232900000|2024-09-25 02:55:00|193380|193255|193380|193255|193380|193255|193380|193255|1
1727232910000|2024-09-25 02:55:10|193381.2|193256.2|193381.2|193256.2|193381.2|193256.2|193381.2|193256.2|1
1727232920000|2024-09-25 02:55:20|193380.6|193255.6|193380.6|193255.6|193380.6|193255.6|193380.6|193255.6|1
1727232940000|2024-09-25 02:55:40|193382.2|193257.2|193382.2|193257.2|193382.2|193257.2|193382.2|193257.2|1
1727232960000|2024-09-25 02:56:00|193381.5|193256.5|193381.5|193256.5|193381.5|193256.5|193381.5|193256.5|1
1727232980000|2024-09-25 02:56:20|193381.4|193256.4|193381.4|193256.4|193381.4|193256.4|193381.4|193256.4|1
1727232990000|2024-09-25 02:56:30|193382.3|193257.3|193382.3|193257.3|193382.3|193257.3|193382.3|193257.3|1
1727233000000|2024-09-25 02:56:40|193385.5|193260.5|193380.1|193255.1|193385.5|193260.5|193375.1|193250.1|8
1727233010000|2024-09-25 02:56:50|193381.5|193256.5|193381.4|193256.4|193383.2|193258.2|193381.4|193256.4|3
1727233020000|2024-09-25 02:57:00|193380.3|193255.3|193380.3|193255.3|193380.3|193255.3|193380.3|193255.3|1
1727233040000|2024-09-25 02:57:20|193373.2|193248.2|193373.2|193248.2|193373.2|193248.2|193373.2|193248.2|1
1727233050000|2024-09-25 02:57:30|193380.4|193255.4|193381.4|193256.4|193382.5|193257.5|193380.4|193255.4|5
1727233060000|2024-09-25 02:57:40|193382.8|193257.8|193381.7|193256.7|193382.8|193257.8|193381.5|193256.5|3
1727233070000|2024-09-25 02:57:50|193382.1|193257.1|193382.5|193257.5|193382.8|193257.8|193381.7|193256.7|5
1727233080000|2024-09-25 02:58:00|193381.5|193256.5|193379.9|193254.9|193381.5|193256.5|193379.9|193254.9|3
1727233090000|2024-09-25 02:58:10|193380.5|193255.5|193409.2|193284.2|193411|193286|193380.5|193255.5|5
1727233100000|2024-09-25 02:58:20|193411.6|193286.6|193417.1|193292.1|193417.1|193292.1|193411.6|193286.6|3
1727233110000|2024-09-25 02:58:30|193416.4|193291.4|193415.8|193290.8|193416.4|193291.4|193412.5|193287.5|4
1727233130000|2024-09-25 02:58:50|193416.9|193291.9|193417.6|193292.6|193417.6|193292.6|193416.9|193291.9|2
1727233140000|2024-09-25 02:59:00|193421.4|193296.4|193421.4|193296.4|193421.4|193296.4|193421.4|193296.4|1
1727233160000|2024-09-25 02:59:20|193422.2|193297.2|193418.1|193293.1|193422.2|193297.2|193418.1|193293.1|2
1727233190000|2024-09-25 02:59:50|193422.2|193297.2|193422.2|193297.2|193422.2|193297.2|193422.2|193297.2|1
1727233220000|2024-09-25 03:00:20|193418.5|193293.5|193423.6|193298.6|193423.6|193298.6|193418.5|193293.5|3
1727233250000|2024-09-25 03:00:50|193425.1|193300.1|193425.1|193300.1|193425.1|193300.1|193425.1|193300.1|1
1727233260000|2024-09-25 03:01:00|193422.7|193297.7|193422.7|193297.7|193422.7|193297.7|193422.7|193297.7|1
1727233270000|2024-09-25 03:01:10|193417.9|193292.9|193417.9|193292.9|193417.9|193292.9|193417.9|193292.9|1
1727233290000|2024-09-25 03:01:30|193423.2|193298.2|193423.2|193298.2|193423.2|193298.2|193423.2|193298.2|1
1727233300000|2024-09-25 03:01:40|193461.8|193336.8|193404|193279|193467|193342|193397.1|193272.1|12
1727233310000|2024-09-25 03:01:50|193402.9|193277.9|193392|193267|193402.9|193277.9|193390.6|193265.6|22
1727233320000|2024-09-25 03:02:00|193394.5|193269.5|193395.6|193270.6|193397|193272|193391.5|193266.5|15
1727233330000|2024-09-25 03:02:10|193395.8|193270.8|193396.5|193271.5|193396.5|193271.5|193395.7|193270.7|3
1727233340000|2024-09-25 03:02:20|193394.1|193269.1|193399.9|193274.9|193399.9|193274.9|193390.6|193265.6|3
1727233380000|2024-09-25 03:03:00|193403.7|193278.7|193403.7|193278.7|193403.7|193278.7|193403.7|193278.7|1
1727233400000|2024-09-25 03:03:20|193394.7|193269.7|193396.2|193271.2|193396.3|193271.3|193392.5|193267.5|8
1727233410000|2024-09-25 03:03:30|193395.9|193270.9|193398.4|193273.4|193398.4|193273.4|193394.7|193269.7|5
1727233420000|2024-09-25 03:03:40|193396.7|193271.7|193404.8|193279.8|193404.8|193279.8|193391.6|193266.6|8
1727233430000|2024-09-25 03:03:50|193409|193284|193408.8|193283.8|193409|193284|193404.9|193279.9|4
1727233440000|2024-09-25 03:04:00|193405.8|193280.8|193409.4|193284.4|193409.4|193284.4|193405.8|193280.8|4
1727233460000|2024-09-25 03:04:20|193409.8|193284.8|193433.5|193308.5|193442.2|193317.2|193409.8|193284.8|10
1727233470000|2024-09-25 03:04:30|193432|193307|193432|193307|193432|193307|193432|193307|1
1727233480000|2024-09-25 03:04:40|193430.4|193305.4|193429.2|193304.2|193430.4|193305.4|193429.2|193304.2|4
1727233490000|2024-09-25 03:04:50|193431|193306|193461.9|193336.9|193473.2|193348.2|193431|193306|7
1727233500000|2024-09-25 03:05:00|193458.8|193333.8|193420|193295|193458.8|193333.8|193417.3|193292.3|6
1727233510000|2024-09-25 03:05:10|193421.7|193296.7|193421.7|193296.7|193421.7|193296.7|193421.7|193296.7|1
1727233520000|2024-09-25 03:05:20|193418.7|193293.7|193420.6|193295.6|193420.7|193295.7|193418.7|193293.7|3
1727233540000|2024-09-25 03:05:40|193423.1|193298.1|193407.5|193282.5|193423.1|193298.1|193405.5|193280.5|4
1727233550000|2024-09-25 03:05:50|193405.3|193280.3|193405.8|193280.8|193405.8|193280.8|193405.3|193280.3|2
1727233560000|2024-09-25 03:06:00|193404.8|193279.8|193403.7|193278.7|193407.2|193282.2|193401.6|193276.6|11
1727233570000|2024-09-25 03:06:10|193403|193278|193404.7|193279.7|193404.7|193279.7|193403|193278|3
1727233580000|2024-09-25 03:06:20|193401.3|193276.3|193405.7|193280.7|193408.8|193283.8|193400.9|193275.9|11
1727233590000|2024-09-25 03:06:30|193406.3|193281.3|193405.9|193280.9|193406.3|193281.3|193403.2|193278.2|5
1727233600000|2024-09-25 03:06:40|193403.1|193278.1|193405.1|193280.1|193405.1|193280.1|193403.1|193278.1|2
1727233610000|2024-09-25 03:06:50|193406.4|193281.4|193407.2|193282.2|193408.9|193283.9|193402.5|193277.5|4
1727233620000|2024-09-25 03:07:00|193409.2|193284.2|193405.7|193280.7|193410.3|193285.3|193401.3|193276.3|17
1727233630000|2024-09-25 03:07:10|193406.6|193281.6|193404.8|193279.8|193408.2|193283.2|193403|193278|12
1727233640000|2024-09-25 03:07:20|193406.1|193281.1|193418|193293|193418|193293|193406.1|193281.1|6
1727233650000|2024-09-25 03:07:30|193416.4|193291.4|193446.2|193321.2|193462.3|193337.3|193415.7|193290.7|18
1727233660000|2024-09-25 03:07:40|193442.3|193317.3|193446.9|193321.9|193447.4|193322.4|193442.3|193317.3|4
1727233670000|2024-09-25 03:07:50|193443.3|193318.3|193446.9|193321.9|193446.9|193321.9|193443.3|193318.3|2
1727233690000|2024-09-25 03:08:10|193443.3|193318.3|193446.3|193321.3|193447.6|193322.6|193442.6|193317.6|5
1727233700000|2024-09-25 03:08:20|193442.3|193317.3|193446.9|193321.9|193447|193322|193442.1|193317.1|6
1727233710000|2024-09-25 03:08:30|193445|193320|193442.6|193317.6|193445|193320|193419.7|193294.7|12
1727233720000|2024-09-25 03:08:40|193438.2|193313.2|193426.5|193301.5|193438.2|193313.2|193422.6|193297.6|9
1727233730000|2024-09-25 03:08:50|193427|193302|193425.8|193300.8|193427|193302|193421.6|193296.6|5
1727233740000|2024-09-25 03:09:00|193424.6|193299.6|193422.8|193297.8|193425|193300|193420.6|193295.6|9
1727233750000|2024-09-25 03:09:10|193422.5|193297.5|193426.5|193301.5|193441.5|193316.5|193419.9|193294.9|17
1727233760000|2024-09-25 03:09:20|193424.9|193299.9|193420.4|193295.4|193424.9|193299.9|193419.8|193294.8|8
1727233770000|2024-09-25 03:09:30|193421.1|193296.1|193421.1|193296.1|193421.1|193296.1|193420|193295|3
1727233780000|2024-09-25 03:09:40|193420|193295|193443.1|193318.1|193445.8|193320.8|193419|193294|12
1727233790000|2024-09-25 03:09:50|193444|193319|193443.8|193318.8|193444|193319|193441.4|193316.4|9
1727233800000|2024-09-25 03:10:00|193443.2|193318.2|193446.1|193321.1|193446.1|193321.1|193442.4|193317.4|8
1727233810000|2024-09-25 03:10:10|193444.9|193319.9|193446.1|193321.1|193446.8|193321.8|193444.9|193319.9|5
1727233820000|2024-09-25 03:10:20|193443.8|193318.8|193447|193322|193447|193322|193443.8|193318.8|4
1727233830000|2024-09-25 03:10:30|193444.2|193319.2|193446.2|193321.2|193447.1|193322.1|193444.2|193319.2|9
1727233840000|2024-09-25 03:10:40|193443.7|193318.7|193421.2|193296.2|193443.7|193318.7|193420|193295|3
1727233860000|2024-09-25 03:11:00|193419.5|193294.5|193416.1|193291.1|193419.5|193294.5|193416.1|193291.1|2
1727233870000|2024-09-25 03:11:10|193409.1|193284.1|193402.1|193277.1|193409.1|193284.1|193398.3|193273.3|6
1727233880000|2024-09-25 03:11:20|193400.3|193275.3|193400.3|193275.3|193400.3|193275.3|193400.3|193275.3|1
1727233890000|2024-09-25 03:11:30|193402|193277|193401.5|193276.5|193402|193277|193401.5|193276.5|2
1727233900000|2024-09-25 03:11:40|193404.1|193279.1|193404.1|193279.1|193404.1|193279.1|193404.1|193279.1|1
1727233910000|2024-09-25 03:11:50|193401|193276|193403.5|193278.5|193403.5|193278.5|193399.9|193274.9|3
1727233920000|2024-09-25 03:12:00|193400.2|193275.2|193404.9|193279.9|193404.9|193279.9|193400.2|193275.2|4
1727233950000|2024-09-25 03:12:30|193405.5|193280.5|193407.8|193282.8|193407.8|193282.8|193405.5|193280.5|2
1727233960000|2024-09-25 03:12:40|193401.2|193276.2|193395.9|193270.9|193422.9|193297.9|193394.6|193269.6|7
1727233970000|2024-09-25 03:12:50|193396.3|193271.3|193396.3|193271.3|193396.3|193271.3|193396.3|193271.3|1
1727233980000|2024-09-25 03:13:00|193399.1|193274.1|193399.1|193274.1|193399.1|193274.1|193399.1|193274.1|1
1727233990000|2024-09-25 03:13:10|193400.4|193275.4|193400.4|193275.4|193400.4|193275.4|193400.4|193275.4|1
1727234000000|2024-09-25 03:13:20|193398.6|193273.6|193401|193276|193401|193276|193398.6|193273.6|4
1727234010000|2024-09-25 03:13:30|193398.6|193273.6|193403.1|193278.1|193403.1|193278.1|193398.6|193273.6|3
1727234020000|2024-09-25 03:13:40|193400.1|193275.1|193403.3|193278.3|193403.3|193278.3|193400.1|193275.1|2
1727234030000|2024-09-25 03:13:50|193399.7|193274.7|193399.3|193274.3|193399.7|193274.7|193394.5|193269.5|10
1727234040000|2024-09-25 03:14:00|193397.7|193272.7|193397.7|193272.7|193397.7|193272.7|193397.7|193272.7|1
1727234050000|2024-09-25 03:14:10|193397.3|193272.3|193394.9|193269.9|193397.3|193272.3|193393.5|193268.5|12
1727234060000|2024-09-25 03:14:20|193396.4|193271.4|193396.5|193271.5|193396.5|193271.5|193393.4|193268.4|6
1727234070000|2024-09-25 03:14:30|193392.6|193267.6|193396.3|193271.3|193396.3|193271.3|193392.6|193267.6|9
1727234080000|2024-09-25 03:14:40|193395|193270|193396.5|193271.5|193396.5|193271.5|193395|193270|4
1727234090000|2024-09-25 03:14:50|193394.4|193269.4|193395.8|193270.8|193397.5|193272.5|193394.4|193269.4|5
1727234100000|2024-09-25 03:15:00|193396.4|193271.4|193394.9|193269.9|193396.4|193271.4|193394.9|193269.9|4
1727234110000|2024-09-25 03:15:10|193396.6|193271.6|193396.7|193271.7|193396.7|193271.7|193394.3|193269.3|9
1727234120000|2024-09-25 03:15:20|193396|193271|193394.5|193269.5|193397|193272|193394.4|193269.4|16
1727234130000|2024-09-25 03:15:30|193393.7|193268.7|193396.1|193271.1|193397.4|193272.4|193393.7|193268.7|10
1727234140000|2024-09-25 03:15:40|193397.1|193272.1|193396|193271|193398|193273|193394.3|193269.3|14
1727234150000|2024-09-25 03:15:50|193394.8|193269.8|193395.9|193270.9|193395.9|193270.9|193390.5|193265.5|11
1727234160000|2024-09-25 03:16:00|193395.7|193270.7|193393.1|193268.1|193396.6|193271.6|193393.1|193268.1|4
1727234170000|2024-09-25 03:16:10|193393.7|193268.7|193394.3|193269.3|193396.5|193271.5|193392.9|193267.9|13
1727234180000|2024-09-25 03:16:20|193396.2|193271.2|193396.2|193271.2|193396.2|193271.2|193396.2|193271.2|1
1727234190000|2024-09-25 03:16:30|193394.8|193269.8|193395.2|193270.2|193395.2|193270.2|193394.8|193269.8|2
1727234200000|2024-09-25 03:16:40|193397.1|193272.1|193393.9|193268.9|193397.1|193272.1|193393.9|193268.9|3
1727234210000|2024-09-25 03:16:50|193394.7|193269.7|193394.1|193269.1|193394.7|193269.7|193394.1|193269.1|2
1727234230000|2024-09-25 03:17:10|193396.2|193271.2|193396.2|193271.2|193396.2|193271.2|193396.2|193271.2|1
1727234240000|2024-09-25 03:17:20|193402.9|193277.9|193398|193273|193402.9|193277.9|193398|193273|2
1727234250000|2024-09-25 03:17:30|193396|193271|193396.4|193271.4|193398.6|193273.6|193396|193271|5
1727234260000|2024-09-25 03:17:40|193397.8|193272.8|193396.7|193271.7|193398.6|193273.6|193396.7|193271.7|3
1727234270000|2024-09-25 03:17:50|193396.9|193271.9|193395.1|193270.1|193397.6|193272.6|193393.5|193268.5|16
1727234280000|2024-09-25 03:18:00|193396.6|193271.6|193400.5|193275.5|193402.6|193277.6|193394.6|193269.6|17
1727234290000|2024-09-25 03:18:10|193401.6|193276.6|193400.2|193275.2|193401.6|193276.6|193400.2|193275.2|2
1727234310000|2024-09-25 03:18:30|193398.4|193273.4|193399.9|193274.9|193399.9|193274.9|193398.4|193273.4|4
1727234320000|2024-09-25 03:18:40|193401.9|193276.9|193403.9|193278.9|193403.9|193278.9|193399.9|193274.9|4
1727234350000|2024-09-25 03:19:10|193412.4|193287.4|193412.4|193287.4|193412.4|193287.4|193412.4|193287.4|1
1727234380000|2024-09-25 03:19:40|193403.6|193278.6|193404.3|193279.3|193404.3|193279.3|193403.6|193278.6|2
1727234390000|2024-09-25 03:19:50|193403|193278|193400.8|193275.8|193403|193278|193400.8|193275.8|2
1727234400000|2024-09-25 03:20:00|193402.9|193277.9|193402.9|193277.9|193402.9|193277.9|193402.9|193277.9|1
1727234430000|2024-09-25 03:20:30|193410.6|193285.6|193410.6|193285.6|193410.6|193285.6|193410.6|193285.6|1
1727234450000|2024-09-25 03:20:50|193402.9|193277.9|193402.9|193277.9|193402.9|193277.9|193402.9|193277.9|1
1727234460000|2024-09-25 03:21:00|193400.6|193275.6|193399.8|193274.8|193400.6|193275.6|193399.8|193274.8|2
1727234470000|2024-09-25 03:21:10|193396.6|193271.6|193398.4|193273.4|193399.2|193274.2|193396.6|193271.6|4
1727234500000|2024-09-25 03:21:40|193400|193275|193403.1|193278.1|193403.1|193278.1|193400|193275|2
1727234510000|2024-09-25 03:21:50|193400.2|193275.2|193340.8|193215.8|193400.2|193275.2|193334.2|193209.2|4
1727234520000|2024-09-25 03:22:00|193341.7|193216.7|193363.9|193238.9|193365.6|193240.6|193341.7|193216.7|5
1727234530000|2024-09-25 03:22:10|193361.3|193236.3|193363.6|193238.6|193363.6|193238.6|193361.3|193236.3|2
1727234540000|2024-09-25 03:22:20|193360.6|193235.6|193362.2|193237.2|193364.1|193239.1|193360.6|193235.6|5
1727234550000|2024-09-25 03:22:30|193365.6|193240.6|193365.6|193240.6|193365.6|193240.6|193365.6|193240.6|1
1727234560000|2024-09-25 03:22:40|193362.9|193237.9|193362.9|193237.9|193362.9|193237.9|193362.9|193237.9|1
1727234570000|2024-09-25 03:22:50|193360.2|193235.2|193362.7|193237.7|193362.7|193237.7|193360.2|193235.2|4
1727234580000|2024-09-25 03:23:00|193362|193237|193354|193229|193362|193237|193337.8|193212.8|14
1727234590000|2024-09-25 03:23:10|193362.4|193237.4|193362.4|193237.4|193362.4|193237.4|193362.4|193237.4|1
1727234620000|2024-09-25 03:23:40|193372.1|193247.1|193372.1|193247.1|193372.1|193247.1|193372.1|193247.1|1
1727234630000|2024-09-25 03:23:50|193360|193235|193354.5|193229.5|193360.4|193235.4|193354.5|193229.5|4
1727234640000|2024-09-25 03:24:00|193356|193231|193357.8|193232.8|193357.8|193232.8|193356|193231|2
1727234670000|2024-09-25 03:24:30|193369.7|193244.7|193352|193227|193369.7|193244.7|193352|193227|4
1727234690000|2024-09-25 03:24:50|193353.4|193228.4|193356.1|193231.1|193356.5|193231.5|193353.4|193228.4|4
1727234710000|2024-09-25 03:25:10|193354.2|193229.2|193353.7|193228.7|193354.2|193229.2|193353.7|193228.7|2
1727234730000|2024-09-25 03:25:30|193355|193230|193355|193230|193355|193230|193355|193230|1
1727234740000|2024-09-25 03:25:40|193352.5|193227.5|193357.3|193232.3|193361.2|193236.2|193352.5|193227.5|6
1727234750000|2024-09-25 03:25:50|193355.9|193230.9|193324.7|193199.7|193355.9|193230.9|193324.7|193199.7|9
1727234760000|2024-09-25 03:26:00|193327.5|193202.5|193327.7|193202.7|193328.5|193203.5|193326.3|193201.3|7
1727234770000|2024-09-25 03:26:10|193329.2|193204.2|193329.4|193204.4|193329.5|193204.5|193327.6|193202.6|6
1727234780000|2024-09-25 03:26:20|193326.9|193201.9|193330.5|193205.5|193331.8|193206.8|193325.8|193200.8|19
1727234790000|2024-09-25 03:26:30|193331.4|193206.4|193330.5|193205.5|193331.4|193206.4|193328.4|193203.4|8
1727234800000|2024-09-25 03:26:40|193327.8|193202.8|193329.1|193204.1|193330.3|193205.3|193327.8|193202.8|3
1727234810000|2024-09-25 03:26:50|193328.3|193203.3|193330.4|193205.4|193330.4|193205.4|193328.3|193203.3|2
1727234820000|2024-09-25 03:27:00|193332.9|193207.9|193333.8|193208.8|193335.8|193210.8|193331.9|193206.9|5
1727234830000|2024-09-25 03:27:10|193333.2|193208.2|193341.9|193216.9|193341.9|193216.9|193331.4|193206.4|5
1727234840000|2024-09-25 03:27:20|193340.4|193215.4|193340.4|193215.4|193340.4|193215.4|193340.4|193215.4|1
1727234850000|2024-09-25 03:27:30|193338.3|193213.3|193338.3|193213.3|193338.3|193213.3|193338.3|193213.3|1
1727234860000|2024-09-25 03:27:40|193338.7|193213.7|193338.7|193213.7|193338.7|193213.7|193338.7|193213.7|1
1727234880000|2024-09-25 03:28:00|193358.6|193233.6|193324.3|193199.3|193358.6|193233.6|193322.2|193197.2|14
1727234890000|2024-09-25 03:28:10|193321.2|193196.2|193324.7|193199.7|193326.4|193201.4|193321.2|193196.2|11
1727234900000|2024-09-25 03:28:20|193326.8|193201.8|193324.1|193199.1|193326.8|193201.8|193323.2|193198.2|5
1727234910000|2024-09-25 03:28:30|193326.1|193201.1|193323.1|193198.1|193326.8|193201.8|193323.1|193198.1|5
1727234920000|2024-09-25 03:28:40|193325.2|193200.2|193327.2|193202.2|193327.2|193202.2|193323|193198|14
1727234930000|2024-09-25 03:28:50|193325.4|193200.4|193325.8|193200.8|193326.6|193201.6|193322.3|193197.3|11
1727234940000|2024-09-25 03:29:00|193324.1|193199.1|193329.8|193204.8|193329.8|193204.8|193324.1|193199.1|5
1727234950000|2024-09-25 03:29:10|193327.4|193202.4|193326|193201|193329.5|193204.5|193321.7|193196.7|17
1727234960000|2024-09-25 03:29:20|193328.1|193203.1|193328|193203|193330.1|193205.1|193323.7|193198.7|13
1727234970000|2024-09-25 03:29:30|193323.5|193198.5|193323|193198|193329.8|193204.8|193323|193198|16
1727234980000|2024-09-25 03:29:40|193321.8|193196.8|193325.4|193200.4|193325.4|193200.4|193321.1|193196.1|9
1727234990000|2024-09-25 03:29:50|193323.2|193198.2|193326|193201|193328.1|193203.1|193322.6|193197.6|14
1727235000000|2024-09-25 03:30:00|193324.4|193199.4|193326.3|193201.3|193327.4|193202.4|193323.3|193198.3|16
1727235010000|2024-09-25 03:30:10|193324.8|193199.8|193326.1|193201.1|193326.1|193201.1|193322.7|193197.7|7
1727235020000|2024-09-25 03:30:20|193324.2|193199.2|193325.9|193200.9|193326|193201|193324.2|193199.2|3
1727235030000|2024-09-25 03:30:30|193308.3|193183.3|193296.1|193171.1|193308.3|193183.3|193293.4|193168.4|7
1727235040000|2024-09-25 03:30:40|193296|193171|193296|193171|193296|193171|193296|193171|1
1727235060000|2024-09-25 03:31:00|193290.6|193165.6|193290.6|193165.6|193290.6|193165.6|193290.6|193165.6|1
1727235080000|2024-09-25 03:31:20|193294|193169|193296|193171|193296|193171|193294|193169|2
1727235090000|2024-09-25 03:31:30|193296.4|193171.4|193296.4|193171.4|193296.4|193171.4|193296.4|193171.4|1
1727235110000|2024-09-25 03:31:50|193296.6|193171.6|193291.5|193166.5|193297.4|193172.4|193289.5|193164.5|4
1727235120000|2024-09-25 03:32:00|193289.1|193164.1|193290.9|193165.9|193290.9|193165.9|193289.1|193164.1|2
1727235130000|2024-09-25 03:32:10|193307.4|193182.4|193308.1|193183.1|193311.3|193186.3|193299.8|193174.8|11
1727235140000|2024-09-25 03:32:20|193309.7|193184.7|193301.5|193176.5|193309.7|193184.7|193300|193175|9
1727235150000|2024-09-25 03:32:30|193302.7|193177.7|193326.8|193201.8|193329.3|193204.3|193302.7|193177.7|8
1727235160000|2024-09-25 03:32:40|193325.5|193200.5|193329.4|193204.4|193329.4|193204.4|193325|193200|5
1727235170000|2024-09-25 03:32:50|193326.4|193201.4|193327.9|193202.9|193327.9|193202.9|193322.5|193197.5|21
1727235180000|2024-09-25 03:33:00|193326.3|193201.3|193325.5|193200.5|193327|193202|193323.2|193198.2|17
1727235190000|2024-09-25 03:33:10|193327.1|193202.1|193325|193200|193328.1|193203.1|193323.6|193198.6|7
1727235200000|2024-09-25 03:33:20|193327.3|193202.3|193326.1|193201.1|193327.3|193202.3|193321.8|193196.8|12
1727235210000|2024-09-25 03:33:30|193327.1|193202.1|193326.5|193201.5|193328.1|193203.1|193324.4|193199.4|15
1727235220000|2024-09-25 03:33:40|193327|193202|193326.1|193201.1|193328.2|193203.2|193324.7|193199.7|17
1727235230000|2024-09-25 03:33:50|193324.4|193199.4|193326|193201|193330.5|193205.5|193324.4|193199.4|9
1727235240000|2024-09-25 03:34:00|193327.4|193202.4|193328.4|193203.4|193330.5|193205.5|193327.4|193202.4|3
1727235250000|2024-09-25 03:34:10|193331.9|193206.9|193357.2|193232.2|193357.2|193232.2|193331.9|193206.9|3
1727235280000|2024-09-25 03:34:40|193358.9|193233.9|193358.5|193233.5|193358.9|193233.9|193356.2|193231.2|6
1727235290000|2024-09-25 03:34:50|193356.5|193231.5|193353.7|193228.7|193356.5|193231.5|193353.7|193228.7|10
1727235300000|2024-09-25 03:35:00|193353.3|193228.3|193355.9|193230.9|193357.9|193232.9|193353.3|193228.3|19
1727235310000|2024-09-25 03:35:10|193354.8|193229.8|193358.3|193233.3|193358.3|193233.3|193354.8|193229.8|12
1727235320000|2024-09-25 03:35:20|193359.7|193234.7|193357|193232|193359.7|193234.7|193357|193232|4
1727235330000|2024-09-25 03:35:30|193359|193234|193356.6|193231.6|193359|193234|193356.6|193231.6|13
1727235350000|2024-09-25 03:35:50|193356.8|193231.8|193356.8|193231.8|193356.9|193231.9|193356.7|193231.7|6
1727235360000|2024-09-25 03:36:00|193357.1|193232.1|193357.5|193232.5|193360|193235|193356.7|193231.7|13
1727235370000|2024-09-25 03:36:10|193357.4|193232.4|193357.3|193232.3|193359.4|193234.4|193357.2|193232.2|16
1727235380000|2024-09-25 03:36:20|193356.9|193231.9|193357.1|193232.1|193359.5|193234.5|193356.7|193231.7|19
1727235390000|2024-09-25 03:36:30|193356.9|193231.9|193357|193232|193358.5|193233.5|193356.1|193231.1|13
1727235400000|2024-09-25 03:36:40|193356.2|193231.2|193358.8|193233.8|193358.8|193233.8|193356.2|193231.2|5
1727235410000|2024-09-25 03:36:50|193357.8|193232.8|193356.9|193231.9|193358.8|193233.8|193355.9|193230.9|7
1727235430000|2024-09-25 03:37:10|193362.7|193237.7|193371.8|193246.8|193371.8|193246.8|193362.7|193237.7|12
1727235440000|2024-09-25 03:37:20|193370.8|193245.8|193365.5|193240.5|193370.8|193245.8|193363.1|193238.1|12
1727235450000|2024-09-25 03:37:30|193365.1|193240.1|193360.2|193235.2|193365.9|193240.9|193360.2|193235.2|22
1727235460000|2024-09-25 03:37:40|193362.9|193237.9|193357|193232|193362.9|193237.9|193357|193232|6
1727235470000|2024-09-25 03:37:50|193357.8|193232.8|193358.6|193233.6|193361.8|193236.8|193357.4|193232.4|9
1727235480000|2024-09-25 03:38:00|193357.7|193232.7|193357.7|193232.7|193357.7|193232.7|193357.7|193232.7|1
1727235490000|2024-09-25 03:38:10|193359.6|193234.6|193359.6|193234.6|193359.6|193234.6|193359.6|193234.6|1
1727235500000|2024-09-25 03:38:20|193359.5|193234.5|193359.5|193234.5|193359.5|193234.5|193359.5|193234.5|1
1727235510000|2024-09-25 03:38:30|193365.2|193240.2|193366.4|193241.4|193367.7|193242.7|193365|193240|5
1727235530000|2024-09-25 03:38:50|193369.2|193244.2|193381.2|193256.2|193391.8|193266.8|193365.9|193240.9|10
1727235540000|2024-09-25 03:39:00|193381.3|193256.3|193383|193258|193383|193258|193380.6|193255.6|4
1727235550000|2024-09-25 03:39:10|193382|193257|193382.7|193257.7|193383.2|193258.2|193380.5|193255.5|12
1727235560000|2024-09-25 03:39:20|193381.7|193256.7|193381.3|193256.3|193383.5|193258.5|193379.7|193254.7|10
1727235570000|2024-09-25 03:39:30|193381.5|193256.5|193390.8|193265.8|193390.8|193265.8|193380.6|193255.6|6
1727235580000|2024-09-25 03:39:40|193390.7|193265.7|193390.7|193265.7|193390.7|193265.7|193390.7|193265.7|1
1727235600000|2024-09-25 03:40:00|193401.3|193276.3|193401.3|193276.3|193401.3|193276.3|193401.3|193276.3|1
1727235610000|2024-09-25 03:40:10|193401.1|193276.1|193403|193278|193403|193278|193393|193268|11
1727235620000|2024-09-25 03:40:20|193402.4|193277.4|193396.9|193271.9|193409.2|193284.2|193395|193270|10
1727235630000|2024-09-25 03:40:30|193396.1|193271.1|193398.8|193273.8|193399.3|193274.3|193396.1|193271.1|16
1727235640000|2024-09-25 03:40:40|193399.9|193274.9|193402.3|193277.3|193402.3|193277.3|193399.9|193274.9|4
1727235650000|2024-09-25 03:40:50|193400.8|193275.8|193399|193274|193401.3|193276.3|193398.7|193273.7|7
1727235660000|2024-09-25 03:41:00|193398.7|193273.7|193398.8|193273.8|193399.2|193274.2|193397.4|193272.4|8
1727235670000|2024-09-25 03:41:10|193398.6|193273.6|193396.6|193271.6|193398.9|193273.9|193396.4|193271.4|8
1727235680000|2024-09-25 03:41:20|193398.8|193273.8|193398.3|193273.3|193399.1|193274.1|193398|193273|10
1727235690000|2024-09-25 03:41:30|193398|193273|193398|193273|193398.3|193273.3|193398|193273|11
1727235700000|2024-09-25 03:41:40|193397.2|193272.2|193398.5|193273.5|193398.7|193273.7|193397.2|193272.2|11
1727235710000|2024-09-25 03:41:50|193398.4|193273.4|193397|193272|193398.5|193273.5|193396.7|193271.7|6
1727235720000|2024-09-25 03:42:00|193396.8|193271.8|193408.8|193283.8|193408.8|193283.8|193396.8|193271.8|5
1727235730000|2024-09-25 03:42:10|193407.4|193282.4|193405.1|193280.1|193410.5|193285.5|193401.1|193276.1|15
1727235740000|2024-09-25 03:42:20|193406.9|193281.9|193407.4|193282.4|193410.2|193285.2|193405.4|193280.4|13
1727235750000|2024-09-25 03:42:30|193405.4|193280.4|193407.7|193282.7|193407.7|193282.7|193405.4|193280.4|5
1727235760000|2024-09-25 03:42:40|193409.5|193284.5|193406.8|193281.8|193409.5|193284.5|193406.8|193281.8|4
1727235770000|2024-09-25 03:42:50|193409.7|193284.7|193412.1|193287.1|193412.1|193287.1|193409.7|193284.7|2
1727235780000|2024-09-25 03:43:00|193413.1|193288.1|193414.2|193289.2|193414.2|193289.2|193413.1|193288.1|3
1727235790000|2024-09-25 03:43:10|193411.9|193286.9|193405.2|193280.2|193413.3|193288.3|193404.5|193279.5|8
1727235800000|2024-09-25 03:43:20|193408|193283|193408|193283|193408|193283|193408|193283|1
1727235810000|2024-09-25 03:43:30|193407.9|193282.9|193406.8|193281.8|193407.9|193282.9|193405.5|193280.5|3
1727235820000|2024-09-25 03:43:40|193405.2|193280.2|193407.3|193282.3|193408|193283|193405.2|193280.2|7
1727235830000|2024-09-25 03:43:50|193408.2|193283.2|193407.3|193282.3|193408.2|193283.2|193405.2|193280.2|5
1727235840000|2024-09-25 03:44:00|193406.5|193281.5|193404.7|193279.7|193406.5|193281.5|193402.8|193277.8|9
1727235850000|2024-09-25 03:44:10|193402.6|193277.6|193404.1|193279.1|193405.9|193280.9|193397.5|193272.5|10
1727235860000|2024-09-25 03:44:20|193403.5|193278.5|193403.7|193278.7|193406|193281|193396.6|193271.6|10
1727235870000|2024-09-25 03:44:30|193404.9|193279.9|193404.4|193279.4|193405.6|193280.6|193402.7|193277.7|13
1727235880000|2024-09-25 03:44:40|193403.9|193278.9|193395.9|193270.9|193404.5|193279.5|193395.9|193270.9|9
1727235890000|2024-09-25 03:44:50|193395.1|193270.1|193395.4|193270.4|193396.4|193271.4|193392.7|193267.7|12
1727235900000|2024-09-25 03:45:00|193396|193271|193394.8|193269.8|193402.2|193277.2|193394.8|193269.8|3
1727235910000|2024-09-25 03:45:10|193396.5|193271.5|193394.3|193269.3|193396.5|193271.5|193394.3|193269.3|2
1727235930000|2024-09-25 03:45:30|193394.2|193269.2|193394.6|193269.6|193396.4|193271.4|193394.2|193269.2|3
1727235940000|2024-09-25 03:45:40|193397.1|193272.1|193397.2|193272.2|193397.2|193272.2|193397.1|193272.1|2
1727235950000|2024-09-25 03:45:50|193400.4|193275.4|193400.4|193275.4|193400.4|193275.4|193400.4|193275.4|1
1727235960000|2024-09-25 03:46:00|193396.8|193271.8|193396.9|193271.9|193396.9|193271.9|193396.8|193271.8|2
1727235970000|2024-09-25 03:46:10|193394.9|193269.9|193396.9|193271.9|193396.9|193271.9|193394.9|193269.9|6
1727235980000|2024-09-25 03:46:20|193394.9|193269.9|193396.9|193271.9|193396.9|193271.9|193394.9|193269.9|2
1727235990000|2024-09-25 03:46:30|193400.6|193275.6|193397.7|193272.7|193400.6|193275.6|193397.7|193272.7|3
1727236000000|2024-09-25 03:46:40|193395.7|193270.7|193398.5|193273.5|193398.5|193273.5|193395.7|193270.7|13
1727236010000|2024-09-25 03:46:50|193396|193271|193395.9|193270.9|193396|193271|193395.9|193270.9|2
1727236040000|2024-09-25 03:47:20|193406|193281|193395.9|193270.9|193406|193281|193395.9|193270.9|5
1727236050000|2024-09-25 03:47:30|193397.9|193272.9|193397.9|193272.9|193397.9|193272.9|193397.9|193272.9|1
1727236070000|2024-09-25 03:47:50|193398.1|193273.1|193398.5|193273.5|193398.9|193273.9|193398.1|193273.1|4
1727236080000|2024-09-25 03:48:00|193396.5|193271.5|193397.3|193272.3|193397.3|193272.3|193395.9|193270.9|3
1727236090000|2024-09-25 03:48:10|193395.8|193270.8|193395.8|193270.8|193395.8|193270.8|193395.8|193270.8|1
1727236110000|2024-09-25 03:48:30|193395.9|193270.9|193395.5|193270.5|193397.4|193272.4|193395.5|193270.5|4
1727236120000|2024-09-25 03:48:40|193394.3|193269.3|193397.4|193272.4|193397.6|193272.6|193394.2|193269.2|15
1727236130000|2024-09-25 03:48:50|193396.1|193271.1|193397.5|193272.5|193397.5|193272.5|193396.1|193271.1|2
1727236140000|2024-09-25 03:49:00|193397.1|193272.1|193391.1|193266.1|193397.2|193272.2|193391.1|193266.1|7
1727236150000|2024-09-25 03:49:10|193393.3|193268.3|193393.3|193268.3|193393.3|193268.3|193393.3|193268.3|1
1727236180000|2024-09-25 03:49:40|193396.4|193271.4|193379.4|193254.4|193396.4|193271.4|193371.1|193246.1|5
1727236190000|2024-09-25 03:49:50|193374.9|193249.9|193373.9|193248.9|193375.3|193250.3|193368.3|193243.3|10
1727236200000|2024-09-25 03:50:00|193372.3|193247.3|193374.7|193249.7|193375.3|193250.3|193372.2|193247.2|9
1727236210000|2024-09-25 03:50:10|193373.3|193248.3|193382.8|193257.8|193384|193259|193373.3|193248.3|11
1727236220000|2024-09-25 03:50:20|193384|193259|193382.6|193257.6|193384.3|193259.3|193379.1|193254.1|11
1727236230000|2024-09-25 03:50:30|193383.7|193258.7|193382.5|193257.5|193383.7|193258.7|193382.5|193257.5|4
1727236240000|2024-09-25 03:50:40|193379.2|193254.2|193385.3|193260.3|193386.1|193261.1|193379.2|193254.2|6
1727236250000|2024-09-25 03:50:50|193388.7|193263.7|193388|193263|193391.6|193266.6|193387.2|193262.2|7
1727236260000|2024-09-25 03:51:00|193382.8|193257.8|193380.3|193255.3|193382.8|193257.8|193378.2|193253.2|6
1727236270000|2024-09-25 03:51:10|193379.1|193254.1|193400.6|193275.6|193403.1|193278.1|193373.7|193248.7|9
1727236280000|2024-09-25 03:51:20|193398.7|193273.7|193395.4|193270.4|193400.6|193275.6|193392.8|193267.8|5
1727236290000|2024-09-25 03:51:30|193395.9|193270.9|193394|193269|193397.2|193272.2|193392.3|193267.3|5
1727236300000|2024-09-25 03:51:40|193390|193265|193397.2|193272.2|193399.5|193274.5|193390|193265|11
1727236310000|2024-09-25 03:51:50|193400.1|193275.1|193395.3|193270.3|193400.1|193275.1|193395.3|193270.3|2
1727236320000|2024-09-25 03:52:00|193395.8|193270.8|193397.6|193272.6|193399.5|193274.5|193395|193270|13
1727236340000|2024-09-25 03:52:20|193392.2|193267.2|193396.6|193271.6|193396.6|193271.6|193392.2|193267.2|4
1727236350000|2024-09-25 03:52:30|193396.7|193271.7|193395.2|193270.2|193396.7|193271.7|193394.6|193269.6|5
1727236360000|2024-09-25 03:52:40|193399.4|193274.4|193393.9|193268.9|193399.4|193274.4|193393.9|193268.9|2
1727236370000|2024-09-25 03:52:50|193395.8|193270.8|193395.8|193270.8|193395.8|193270.8|193393.9|193268.9|3
1727236390000|2024-09-25 03:53:10|193396.3|193271.3|193411.1|193286.1|193413.8|193288.8|193395.1|193270.1|15
1727236400000|2024-09-25 03:53:20|193413.3|193288.3|193413.6|193288.6|193413.9|193288.9|193413.3|193288.3|3
1727236410000|2024-09-25 03:53:30|193411.1|193286.1|193404.1|193279.1|193411.1|193286.1|193403.5|193278.5|3
1727236420000|2024-09-25 03:53:40|193403.3|193278.3|193403.3|193278.3|193403.3|193278.3|193403.3|193278.3|1
1727236430000|2024-09-25 03:53:50|193402.8|193277.8|193397.7|193272.7|193402.8|193277.8|193394.5|193269.5|12
1727236440000|2024-09-25 03:54:00|193395.7|193270.7|193394.7|193269.7|193397.6|193272.6|193394.7|193269.7|9
1727236470000|2024-09-25 03:54:30|193394|193269|193395|193270|193395|193270|193394|193269|2
1727236500000|2024-09-25 03:55:00|193396.8|193271.8|193375.5|193250.5|193396.8|193271.8|193373.5|193248.5|13
1727236510000|2024-09-25 03:55:10|193376.3|193251.3|193375.2|193250.2|193378.8|193253.8|193372.6|193247.6|15
1727236520000|2024-09-25 03:55:20|193374.2|193249.2|193371.2|193246.2|193374.2|193249.2|193371.2|193246.2|3
1727236530000|2024-09-25 03:55:30|193373.8|193248.8|193380.1|193255.1|193381.8|193256.8|193371.7|193246.7|11
1727236540000|2024-09-25 03:55:40|193382.6|193257.6|193383|193258|193383.7|193258.7|193376.9|193251.9|13
1727236550000|2024-09-25 03:55:50|193380.5|193255.5|193379.4|193254.4|193382.9|193257.9|193377.1|193252.1|10
1727236560000|2024-09-25 03:56:00|193379.6|193254.6|193379.8|193254.8|193383.9|193258.9|193376.5|193251.5|11
1727236570000|2024-09-25 03:56:10|193383.9|193258.9|193386.3|193261.3|193386.3|193261.3|193379.1|193254.1|11
1727236580000|2024-09-25 03:56:20|193392.1|193267.1|193390|193265|193392.3|193267.3|193390|193265|3
1727236600000|2024-09-25 03:56:40|193394.6|193269.6|193389.8|193264.8|193394.6|193269.6|193389.8|193264.8|2
1727236620000|2024-09-25 03:57:00|193387.5|193262.5|193387.7|193262.7|193387.7|193262.7|193387.5|193262.5|2
1727236640000|2024-09-25 03:57:20|193386.7|193261.7|193394.5|193269.5|193394.5|193269.5|193386.7|193261.7|2
1727236660000|2024-09-25 03:57:40|193392.3|193267.3|193381.8|193256.8|193392.3|193267.3|193379.4|193254.4|3
1727236670000|2024-09-25 03:57:50|193379.6|193254.6|193379.6|193254.6|193382.2|193257.2|193379.6|193254.6|3
1727236690000|2024-09-25 03:58:10|193380.5|193255.5|193379.8|193254.8|193380.7|193255.7|193379.8|193254.8|5
1727236700000|2024-09-25 03:58:20|193383.4|193258.4|193384.1|193259.1|193388.7|193263.7|193383.4|193258.4|10
1727236710000|2024-09-25 03:58:30|193387.3|193262.3|193387.5|193262.5|193387.5|193262.5|193383|193258|5
1727236720000|2024-09-25 03:58:40|193386.6|193261.6|193385.6|193260.6|193386.6|193261.6|193383.1|193258.1|5
1727236730000|2024-09-25 03:58:50|193382.2|193257.2|193382.9|193257.9|193386.2|193261.2|193381.7|193256.7|8
1727236740000|2024-09-25 03:59:00|193386.7|193261.7|193375|193250|193386.7|193261.7|193375|193250|3
1727236750000|2024-09-25 03:59:10|193371.9|193246.9|193367.5|193242.5|193372.6|193247.6|193358.3|193233.3|14
1727236760000|2024-09-25 03:59:20|193367.7|193242.7|193367.9|193242.9|193370.7|193245.7|193365.4|193240.4|9
1727236770000|2024-09-25 03:59:30|193369.3|193244.3|193367.7|193242.7|193369.3|193244.3|193365|193240|4
1727236780000|2024-09-25 03:59:40|193364.7|193239.7|193368.3|193243.3|193368.3|193243.3|193364.7|193239.7|5
1727236800000|2024-09-25 04:00:00|193367.5|193242.5|193364.4|193239.4|193367.5|193242.5|193357.1|193232.1|10
1727236820000|2024-09-25 04:00:20|193369.2|193244.2|193366|193241|193372.7|193247.7|193358.8|193233.8|12
1727236830000|2024-09-25 04:00:30|193366.3|193241.3|193366.3|193241.3|193366.3|193241.3|193366.3|193241.3|1
1727236840000|2024-09-25 04:00:40|193367.1|193242.1|193367|193242|193372.5|193247.5|193356.5|193231.5|9
1727236850000|2024-09-25 04:00:50|193362.7|193237.7|193366|193241|193366|193241|193359|193234|4
1727236860000|2024-09-25 04:01:00|193365.6|193240.6|193364.8|193239.8|193365.6|193240.6|193358.1|193233.1|4
1727236870000|2024-09-25 04:01:10|193363.9|193238.9|193364.1|193239.1|193368.4|193243.4|193363.9|193238.9|3
1727236880000|2024-09-25 04:01:20|193366.9|193241.9|193358|193233|193369.2|193244.2|193358|193233|5
1727236890000|2024-09-25 04:01:30|193359.4|193234.4|193364.1|193239.1|193364.1|193239.1|193359.4|193234.4|4
1727236900000|2024-09-25 04:01:40|193364|193239|193362.5|193237.5|193364.8|193239.8|193359.9|193234.9|5
1727236910000|2024-09-25 04:01:50|193361.3|193236.3|193361.3|193236.3|193361.3|193236.3|193361.3|193236.3|1
1727236920000|2024-09-25 04:02:00|193361.8|193236.8|193361.8|193236.8|193361.8|193236.8|193361.8|193236.8|1
1727236930000|2024-09-25 04:02:10|193363.2|193238.2|193366.2|193241.2|193369.5|193244.5|193363.2|193238.2|11
1727236940000|2024-09-25 04:02:20|193368.2|193243.2|193366|193241|193368.2|193243.2|193366|193241|3
1727236950000|2024-09-25 04:02:30|193365.9|193240.9|193362.2|193237.2|193366.4|193241.4|193362.2|193237.2|7
1727236960000|2024-09-25 04:02:40|193361.6|193236.6|193348.9|193223.9|193361.6|193236.6|193348.9|193223.9|8
1727236970000|2024-09-25 04:02:50|193349|193224|193349.5|193224.5|193351|193226|193346.3|193221.3|7
1727236980000|2024-09-25 04:03:00|193348.6|193223.6|193351.2|193226.2|193351.5|193226.5|193346.3|193221.3|10
1727236990000|2024-09-25 04:03:10|193349.1|193224.1|193351.5|193226.5|193351.8|193226.8|193348.8|193223.8|5
1727237000000|2024-09-25 04:03:20|193353.8|193228.8|193364.4|193239.4|193366|193241|193351.7|193226.7|11
1727237010000|2024-09-25 04:03:30|193362.3|193237.3|193359.3|193234.3|193363.2|193238.2|193359.3|193234.3|3
1727237030000|2024-09-25 04:03:50|193358.9|193233.9|193364.6|193239.6|193364.6|193239.6|193358.9|193233.9|2
1727237040000|2024-09-25 04:04:00|193371.8|193246.8|193371.8|193246.8|193371.8|193246.8|193371.8|193246.8|1
1727237050000|2024-09-25 04:04:10|193364.4|193239.4|193364.4|193239.4|193364.4|193239.4|193364.4|193239.4|1
1727237060000|2024-09-25 04:04:20|193365.7|193240.7|193365.7|193240.7|193365.7|193240.7|193365.7|193240.7|1
1727237080000|2024-09-25 04:04:40|193374.6|193249.6|193374.6|193249.6|193374.6|193249.6|193374.6|193249.6|1
1727237090000|2024-09-25 04:04:50|193367.1|193242.1|193367.1|193242.1|193367.1|193242.1|193367.1|193242.1|1
1727237100000|2024-09-25 04:05:00|193362|193237|193374.7|193249.7|193377.1|193252.1|193362|193237|12
1727237110000|2024-09-25 04:05:10|193370.2|193245.2|193383.1|193258.1|193383.1|193258.1|193370.2|193245.2|8
1727237120000|2024-09-25 04:05:20|193382|193257|193374.6|193249.6|193383.5|193258.5|193374.6|193249.6|10
1727237130000|2024-09-25 04:05:30|193373|193248|193372.8|193247.8|193374.8|193249.8|193370.5|193245.5|14
1727237140000|2024-09-25 04:05:40|193375.9|193250.9|193378.4|193253.4|193381.3|193256.3|193375.9|193250.9|3
1727237150000|2024-09-25 04:05:50|193376|193251|193376.1|193251.1|193379.2|193254.2|193376|193251|4
1727237160000|2024-09-25 04:06:00|193376.5|193251.5|193374|193249|193377.9|193252.9|193371.3|193246.3|17
1727237170000|2024-09-25 04:06:10|193376.9|193251.9|193381.4|193256.4|193381.4|193256.4|193374.1|193249.1|5
1727237180000|2024-09-25 04:06:20|193378|193253|193379.5|193254.5|193379.5|193254.5|193378|193253|6
1727237190000|2024-09-25 04:06:30|193376.9|193251.9|193382.8|193257.8|193382.8|193257.8|193376.9|193251.9|2
1727237200000|2024-09-25 04:06:40|193379.7|193254.7|193381|193256|193384.4|193259.4|193379.7|193254.7|3
1727237230000|2024-09-25 04:07:10|193386.4|193261.4|193386.4|193261.4|193386.4|193261.4|193386.4|193261.4|1
1727237240000|2024-09-25 04:07:20|193383.2|193258.2|193385.5|193260.5|193385.5|193260.5|193383.2|193258.2|2
1727237250000|2024-09-25 04:07:30|193395|193270|193386.3|193261.3|193396.7|193271.7|193386.3|193261.3|6
1727237260000|2024-09-25 04:07:40|193380.9|193255.9|193383.1|193258.1|193386.8|193261.8|193380.9|193255.9|4
1727237270000|2024-09-25 04:07:50|193384|193259|193384|193259|193384|193259|193384|193259|1
1727237280000|2024-09-25 04:08:00|193385.4|193260.4|193383.8|193258.8|193385.4|193260.4|193383.8|193258.8|2
1727237290000|2024-09-25 04:08:10|193392.1|193267.1|193394.2|193269.2|193394.2|193269.2|193389.9|193264.9|5
1727237300000|2024-09-25 04:08:20|193389.9|193264.9|193390.6|193265.6|193393.2|193268.2|193389.9|193264.9|3
1727237310000|2024-09-25 04:08:30|193383.3|193258.3|193385.8|193260.8|193385.8|193260.8|193383.3|193258.3|2
1727237320000|2024-09-25 04:08:40|193382.9|193257.9|193382.8|193257.8|193384.6|193259.6|193382.6|193257.6|4
1727237330000|2024-09-25 04:08:50|193384.2|193259.2|193388|193263|193388|193263|193382.8|193257.8|3
1727237340000|2024-09-25 04:09:00|193385.1|193260.1|193374.6|193249.6|193385.1|193260.1|193374.3|193249.3|14
1727237350000|2024-09-25 04:09:10|193378.6|193253.6|193376.2|193251.2|193378.6|193253.6|193376.2|193251.2|4
1727237360000|2024-09-25 04:09:20|193377.2|193252.2|193376.2|193251.2|193377.2|193252.2|193376.2|193251.2|2
1727237370000|2024-09-25 04:09:30|193380.2|193255.2|193379.5|193254.5|193382.5|193257.5|193377.3|193252.3|4
1727237380000|2024-09-25 04:09:40|193377.7|193252.7|193377.7|193252.7|193377.7|193252.7|193377.7|193252.7|1
1727237390000|2024-09-25 04:09:50|193382.7|193257.7|193376.2|193251.2|193382.7|193257.7|193375.7|193250.7|6
1727237400000|2024-09-25 04:10:00|193375.8|193250.8|193364.4|193239.4|193375.8|193250.8|193364.4|193239.4|8
1727237410000|2024-09-25 04:10:10|193366.3|193241.3|193366.3|193241.3|193366.3|193241.3|193366.3|193241.3|1
1727237430000|2024-09-25 04:10:30|193365.8|193240.8|193364.5|193239.5|193368.8|193243.8|193364.5|193239.5|4
1727237440000|2024-09-25 04:10:40|193365.3|193240.3|193364.7|193239.7|193366.3|193241.3|193364.5|193239.5|4
1727237450000|2024-09-25 04:10:50|193366.1|193241.1|193380.9|193255.9|193380.9|193255.9|193366.1|193241.1|8
1727237470000|2024-09-25 04:11:10|193380.1|193255.1|193379.7|193254.7|193384.9|193259.9|193379.2|193254.2|11
1727237480000|2024-09-25 04:11:20|193381|193256|193379.3|193254.3|193381|193256|193379.3|193254.3|4
1727237490000|2024-09-25 04:11:30|193379.6|193254.6|193379.6|193254.6|193379.6|193254.6|193379.6|193254.6|1
1727237500000|2024-09-25 04:11:40|193399.4|193274.4|193399.4|193274.4|193399.4|193274.4|193399.4|193274.4|1
1727237520000|2024-09-25 04:12:00|193401.5|193276.5|193386.9|193261.9|193403.4|193278.4|193386.9|193261.9|7
1727237530000|2024-09-25 04:12:10|193391|193266|193387.5|193262.5|193391|193266|193387.5|193262.5|3
1727237540000|2024-09-25 04:12:20|193386.2|193261.2|193390|193265|193390.6|193265.6|193386.2|193261.2|7
1727237550000|2024-09-25 04:12:30|193389.6|193264.6|193406.1|193281.1|193406.1|193281.1|193389.6|193264.6|3
1727237560000|2024-09-25 04:12:40|193407.6|193282.6|193407.6|193282.6|193407.6|193282.6|193407.6|193282.6|1
1727237570000|2024-09-25 04:12:50|193383.9|193258.9|193396.9|193271.9|193397.2|193272.2|193383.9|193258.9|8
1727237580000|2024-09-25 04:13:00|193397.1|193272.1|193397.1|193272.1|193397.1|193272.1|193397.1|193272.1|1
1727237600000|2024-09-25 04:13:20|193396.9|193271.9|193411|193286|193411|193286|193396.9|193271.9|2
1727237610000|2024-09-25 04:13:30|193411.7|193286.7|193411.7|193286.7|193411.7|193286.7|193411.7|193286.7|1
1727237620000|2024-09-25 04:13:40|193411|193286|193400.6|193275.6|193411|193286|193399.3|193274.3|5
1727237630000|2024-09-25 04:13:50|193397.9|193272.9|193400.4|193275.4|193401.2|193276.2|193397.9|193272.9|3
1727237640000|2024-09-25 04:14:00|193400.2|193275.2|193400.2|193275.2|193400.2|193275.2|193400.2|193275.2|1
1727237650000|2024-09-25 04:14:10|193403.5|193278.5|193403.5|193278.5|193403.5|193278.5|193403.5|193278.5|1
1727237670000|2024-09-25 04:14:30|193412.6|193287.6|193412.3|193287.3|193412.6|193287.6|193412.3|193287.3|2
1727237680000|2024-09-25 04:14:40|193413.6|193288.6|193412.2|193287.2|193413.6|193288.6|193412.2|193287.2|4
1727237690000|2024-09-25 04:14:50|193403.2|193278.2|193408|193283|193408|193283|193403.2|193278.2|3
1727237700000|2024-09-25 04:15:00|193407.4|193282.4|193405.1|193280.1|193408.8|193283.8|193403.9|193278.9|5
1727237720000|2024-09-25 04:15:20|193405.6|193280.6|193415.5|193290.5|193416.9|193291.9|193405.6|193280.6|3
1727237730000|2024-09-25 04:15:30|193430.9|193305.9|193430.9|193305.9|193430.9|193305.9|193430.9|193305.9|1
1727237750000|2024-09-25 04:15:50|193433.6|193308.6|193433.6|193308.6|193433.6|193308.6|193433.6|193308.6|1
1727237760000|2024-09-25 04:16:00|193415.9|193290.9|193415.9|193290.9|193415.9|193290.9|193415.9|193290.9|1
1727237770000|2024-09-25 04:16:10|193414.9|193289.9|193414.9|193289.9|193414.9|193289.9|193414.9|193289.9|1
1727237780000|2024-09-25 04:16:20|193419.4|193294.4|193414.4|193289.4|193419.4|193294.4|193414.4|193289.4|4
1727237790000|2024-09-25 04:16:30|193415.6|193290.6|193415.6|193290.6|193415.6|193290.6|193415.6|193290.6|1
1727237800000|2024-09-25 04:16:40|193416.4|193291.4|193416.4|193291.4|193416.4|193291.4|193416.4|193291.4|1
1727237810000|2024-09-25 04:16:50|193415.6|193290.6|193434|193309|193436.1|193311.1|193415.6|193290.6|6
1727237820000|2024-09-25 04:17:00|193435.1|193310.1|193435.1|193310.1|193435.1|193310.1|193435.1|193310.1|1
1727237830000|2024-09-25 04:17:10|193435.8|193310.8|193416.7|193291.7|193435.8|193310.8|193416.7|193291.7|2
1727237840000|2024-09-25 04:17:20|193414.6|193289.6|193414.6|193289.6|193414.6|193289.6|193414.6|193289.6|1
1727237870000|2024-09-25 04:17:50|193431.6|193306.6|193435.4|193310.4|193435.4|193310.4|193431.6|193306.6|2
1727237880000|2024-09-25 04:18:00|193432.6|193307.6|193418.5|193293.5|193432.6|193307.6|193414.8|193289.8|6
1727237890000|2024-09-25 04:18:10|193417.2|193292.2|193387.5|193262.5|193417.2|193292.2|193387.5|193262.5|3
1727237900000|2024-09-25 04:18:20|193387.8|193262.8|193377.4|193252.4|193388|193263|193373.5|193248.5|10
1727237920000|2024-09-25 04:18:40|193377.7|193252.7|193381.7|193256.7|193381.7|193256.7|193376.6|193251.6|7
1727237930000|2024-09-25 04:18:50|193377.2|193252.2|193384.1|193259.1|193386.4|193261.4|193377.2|193252.2|6
1727237950000|2024-09-25 04:19:10|193382.7|193257.7|193381|193256|193384.2|193259.2|193379.2|193254.2|13
1727237960000|2024-09-25 04:19:20|193384.1|193259.1|193385.4|193260.4|193386.5|193261.5|193384|193259|8
1727237970000|2024-09-25 04:19:30|193383.5|193258.5|193384.9|193259.9|193384.9|193259.9|193380.4|193255.4|4
1727237980000|2024-09-25 04:19:40|193383|193258|193384.4|193259.4|193384.9|193259.9|193380.5|193255.5|6
1727237990000|2024-09-25 04:19:50|193385|193260|193385.5|193260.5|193385.5|193260.5|193385|193260|2
1727238000000|2024-09-25 04:20:00|193385.2|193260.2|193384.5|193259.5|193387.5|193262.5|193379.6|193254.6|14
1727238010000|2024-09-25 04:20:10|193384.8|193259.8|193384.4|193259.4|193384.8|193259.8|193384.4|193259.4|2
1727238020000|2024-09-25 04:20:20|193378.2|193253.2|193378.2|193253.2|193378.2|193253.2|193378.2|193253.2|1
1727238030000|2024-09-25 04:20:30|193378|193253|193382.6|193257.6|193382.6|193257.6|193378|193253|3
1727238040000|2024-09-25 04:20:40|193382.1|193257.1|193382.1|193257.1|193382.1|193257.1|193382.1|193257.1|1
1727238060000|2024-09-25 04:21:00|193404.3|193279.3|193404.3|193279.3|193404.3|193279.3|193404.3|193279.3|1
1727238070000|2024-09-25 04:21:10|193408.2|193283.2|193384.1|193259.1|193408.2|193283.2|193384.1|193259.1|4
1727238080000|2024-09-25 04:21:20|193390|193265|193390|193265|193390|193265|193390|193265|1
1727238090000|2024-09-25 04:21:30|193383.9|193258.9|193383.8|193258.8|193390|193265|193383.8|193258.8|4
1727238110000|2024-09-25 04:21:50|193407.6|193282.6|193385.9|193260.9|193407.6|193282.6|193378.8|193253.8|4
1727238130000|2024-09-25 04:22:10|193377.4|193252.4|193377.4|193252.4|193377.4|193252.4|193377.4|193252.4|1
1727238140000|2024-09-25 04:22:20|193382|193257|193382|193257|193382|193257|193382|193257|1
1727238150000|2024-09-25 04:22:30|193381.3|193256.3|193374.4|193249.4|193381.3|193256.3|193372.8|193247.8|9
1727238160000|2024-09-25 04:22:40|193375.2|193250.2|193382.5|193257.5|193382.5|193257.5|193375.2|193250.2|15
1727238180000|2024-09-25 04:23:00|193384.3|193259.3|193374.8|193249.8|193384.3|193259.3|193374.8|193249.8|3
1727238190000|2024-09-25 04:23:10|193376.3|193251.3|193377.7|193252.7|193379.2|193254.2|193375.3|193250.3|10
1727238200000|2024-09-25 04:23:20|193375.3|193250.3|193377.9|193252.9|193377.9|193252.9|193375.3|193250.3|2
1727238210000|2024-09-25 04:23:30|193377.2|193252.2|193381|193256|193382|193257|193377.2|193252.2|3
1727238220000|2024-09-25 04:23:40|193383|193258|193374.5|193249.5|193383|193258|193373.3|193248.3|7
1727238230000|2024-09-25 04:23:50|193378|193253|193375.8|193250.8|193378.7|193253.7|193373.6|193248.6|7
1727238240000|2024-09-25 04:24:00|193375.2|193250.2|193375.8|193250.8|193376.5|193251.5|193375.2|193250.2|8
1727238250000|2024-09-25 04:24:10|193375.4|193250.4|193370.6|193245.6|193375.4|193250.4|193364.4|193239.4|10
1727238260000|2024-09-25 04:24:20|193368.3|193243.3|193367.8|193242.8|193371.4|193246.4|193367.8|193242.8|11
1727238270000|2024-09-25 04:24:30|193370.8|193245.8|193371.9|193246.9|193371.9|193246.9|193368|193243|5
1727238280000|2024-09-25 04:24:40|193372.3|193247.3|193372.1|193247.1|193372.3|193247.3|193371.5|193246.5|3
1727238300000|2024-09-25 04:25:00|193380.1|193255.1|193372.3|193247.3|193380.1|193255.1|193372.3|193247.3|2
1727238330000|2024-09-25 04:25:30|193380.1|193255.1|193380.1|193255.1|193380.1|193255.1|193380.1|193255.1|1
1727238340000|2024-09-25 04:25:40|193376.9|193251.9|193372.8|193247.8|193376.9|193251.9|193372.8|193247.8|2
1727238370000|2024-09-25 04:26:10|193380.1|193255.1|193380.1|193255.1|193380.1|193255.1|193380.1|193255.1|1
1727238390000|2024-09-25 04:26:30|193380.5|193255.5|193371.6|193246.6|193380.5|193255.5|193371.6|193246.6|3
1727238410000|2024-09-25 04:26:50|193370.9|193245.9|193371.6|193246.6|193371.6|193246.6|193370.9|193245.9|2
1727238420000|2024-09-25 04:27:00|193374.3|193249.3|193365|193240|193374.3|193249.3|193365|193240|3
1727238430000|2024-09-25 04:27:10|193370.2|193245.2|193371.5|193246.5|193372.5|193247.5|193370.2|193245.2|3
1727238450000|2024-09-25 04:27:30|193372.5|193247.5|193372.5|193247.5|193372.5|193247.5|193372.5|193247.5|1
1727238460000|2024-09-25 04:27:40|193375.3|193250.3|193375.3|193250.3|193375.3|193250.3|193375.3|193250.3|1
1727238470000|2024-09-25 04:27:50|193369.8|193244.8|193372.7|193247.7|193372.7|193247.7|193369.8|193244.8|3
1727238480000|2024-09-25 04:28:00|193369|193244|193371.7|193246.7|193371.7|193246.7|193364.4|193239.4|5
1727238490000|2024-09-25 04:28:10|193370.9|193245.9|193370.2|193245.2|193371.1|193246.1|193370.2|193245.2|3
1727238520000|2024-09-25 04:28:40|193373.2|193248.2|193363.8|193238.8|193373.2|193248.2|193363.8|193238.8|4
1727238530000|2024-09-25 04:28:50|193366|193241|193363.9|193238.9|193366|193241|193363.9|193238.9|2
1727238540000|2024-09-25 04:29:00|193366.6|193241.6|193370.6|193245.6|193371|193246|193366.6|193241.6|3
1727238570000|2024-09-25 04:29:30|193373.7|193248.7|193373.7|193248.7|193373.7|193248.7|193373.7|193248.7|1
1727238580000|2024-09-25 04:29:40|193364.2|193239.2|193372.4|193247.4|193372.4|193247.4|193363.7|193238.7|9
1727238590000|2024-09-25 04:29:50|193371.9|193246.9|193371.9|193246.9|193371.9|193246.9|193371.9|193246.9|1
1727238600000|2024-09-25 04:30:00|193369.5|193244.5|193369.5|193244.5|193369.5|193244.5|193369.5|193244.5|1
1727238620000|2024-09-25 04:30:20|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|1
1727238630000|2024-09-25 04:30:30|193371.5|193246.5|193371.5|193246.5|193371.5|193246.5|193371.5|193246.5|1
1727238650000|2024-09-25 04:30:50|193370.4|193245.4|193409.7|193284.7|193411.4|193286.4|193370.4|193245.4|6
1727238660000|2024-09-25 04:31:00|193410.2|193285.2|193410.2|193285.2|193410.2|193285.2|193410.2|193285.2|1
1727238670000|2024-09-25 04:31:10|193408|193283|193407.8|193282.8|193408|193283|193407.8|193282.8|2
1727238680000|2024-09-25 04:31:20|193407|193282|193407|193282|193407|193282|193407|193282|1
1727238700000|2024-09-25 04:31:40|193405.7|193280.7|193422.6|193297.6|193422.6|193297.6|193405.7|193280.7|3
1727238710000|2024-09-25 04:31:50|193414.4|193289.4|193411.1|193286.1|193415.1|193290.1|193411.1|193286.1|3
1727238720000|2024-09-25 04:32:00|193406.8|193281.8|193406.8|193281.8|193406.8|193281.8|193406.8|193281.8|1
1727238730000|2024-09-25 04:32:10|193410.4|193285.4|193407.4|193282.4|193410.4|193285.4|193407.4|193282.4|3
1727238740000|2024-09-25 04:32:20|193413.3|193288.3|193413.3|193288.3|193413.3|193288.3|193413.3|193288.3|1
1727238750000|2024-09-25 04:32:30|193426.1|193301.1|193412.9|193287.9|193426.1|193301.1|193408.1|193283.1|6
1727238780000|2024-09-25 04:33:00|193422.2|193297.2|193422.2|193297.2|193422.2|193297.2|193422.2|193297.2|1
1727238790000|2024-09-25 04:33:10|193421.8|193296.8|193439.4|193314.4|193444.8|193319.8|193421.8|193296.8|9
1727238800000|2024-09-25 04:33:20|193443.9|193318.9|193443.9|193318.9|193443.9|193318.9|193443.9|193318.9|1
1727238830000|2024-09-25 04:33:50|193449.9|193324.9|193449.9|193324.9|193449.9|193324.9|193449.9|193324.9|1
1727238840000|2024-09-25 04:34:00|193446.3|193321.3|193449.7|193324.7|193449.7|193324.7|193446.3|193321.3|3
1727238850000|2024-09-25 04:34:10|193450.4|193325.4|193448.8|193323.8|193450.9|193325.9|193448.8|193323.8|4
1727238870000|2024-09-25 04:34:30|193453.6|193328.6|193452.4|193327.4|193453.6|193328.6|193452.4|193327.4|2
1727238880000|2024-09-25 04:34:40|193453.5|193328.5|193448.8|193323.8|193453.5|193328.5|193447.8|193322.8|5
1727238890000|2024-09-25 04:34:50|193449.1|193324.1|193451.1|193326.1|193451.1|193326.1|193449.1|193324.1|2
1727238900000|2024-09-25 04:35:00|193450.1|193325.1|193450.1|193325.1|193450.1|193325.1|193450.1|193325.1|1
1727238920000|2024-09-25 04:35:20|193448.9|193323.9|193443|193318|193448.9|193323.9|193443|193318|2
1727238930000|2024-09-25 04:35:30|193435.5|193310.5|193436.1|193311.1|193437.2|193312.2|193434.3|193309.3|8
1727238940000|2024-09-25 04:35:40|193437.5|193312.5|193435.7|193310.7|193437.5|193312.5|193435.7|193310.7|4
1727238950000|2024-09-25 04:35:50|193444.4|193319.4|193444.8|193319.8|193444.8|193319.8|193444.4|193319.4|2
1727238960000|2024-09-25 04:36:00|193440|193315|193438.2|193313.2|193440|193315|193431.8|193306.8|9
1727238970000|2024-09-25 04:36:10|193435.7|193310.7|193438.1|193313.1|193440.1|193315.1|193435.7|193310.7|5
1727238980000|2024-09-25 04:36:20|193437.5|193312.5|193438.5|193313.5|193438.5|193313.5|193437.5|193312.5|4
1727238990000|2024-09-25 04:36:30|193437.5|193312.5|193434.7|193309.7|193437.5|193312.5|193434.7|193309.7|4
1727239000000|2024-09-25 04:36:40|193436.5|193311.5|193424.2|193299.2|193436.5|193311.5|193424.2|193299.2|5
1727239010000|2024-09-25 04:36:50|193418.9|193293.9|193418.9|193293.9|193418.9|193293.9|193418.9|193293.9|1
1727239030000|2024-09-25 04:37:10|193434.3|193309.3|193434.3|193309.3|193434.3|193309.3|193434.3|193309.3|1
1727239040000|2024-09-25 04:37:20|193435.1|193310.1|193435.1|193310.1|193435.1|193310.1|193435.1|193310.1|1
1727239060000|2024-09-25 04:37:40|193439|193314|193405.2|193280.2|193439|193314|193399.6|193274.6|7
1727239070000|2024-09-25 04:37:50|193406.8|193281.8|193422.1|193297.1|193422.1|193297.1|193405.2|193280.2|8
1727239080000|2024-09-25 04:38:00|193421.1|193296.1|193420|193295|193421.1|193296.1|193418.1|193293.1|7
1727239090000|2024-09-25 04:38:10|193418.9|193293.9|193419.1|193294.1|193419.1|193294.1|193415.8|193290.8|6
1727239100000|2024-09-25 04:38:20|193416.7|193291.7|193417.9|193292.9|193420.1|193295.1|193416.7|193291.7|4
1727239110000|2024-09-25 04:38:30|193411.3|193286.3|193418.5|193293.5|193418.5|193293.5|193411.3|193286.3|4
1727239130000|2024-09-25 04:38:50|193410.5|193285.5|193413.9|193288.9|193413.9|193288.9|193410.5|193285.5|5
1727239160000|2024-09-25 04:39:20|193398.3|193273.3|193412.4|193287.4|193413.2|193288.2|193398.3|193273.3|11
1727239170000|2024-09-25 04:39:30|193417|193292|193417|193292|193417|193292|193417|193292|1
1727239180000|2024-09-25 04:39:40|193413.8|193288.8|193413.9|193288.9|193414.8|193289.8|193413.4|193288.4|5
1727239190000|2024-09-25 04:39:50|193410.3|193285.3|193414.5|193289.5|193415.2|193290.2|193410.3|193285.3|4
1727239200000|2024-09-25 04:40:00|193416|193291|193410.3|193285.3|193419.2|193294.2|193410.3|193285.3|6
1727239230000|2024-09-25 04:40:30|193405.8|193280.8|193410.8|193285.8|193412.9|193287.9|193404.7|193279.7|4
1727239240000|2024-09-25 04:40:40|193411.9|193286.9|193414.2|193289.2|193416.9|193291.9|193409.5|193284.5|7
1727239250000|2024-09-25 04:40:50|193414.9|193289.9|193414.9|193289.9|193415.5|193290.5|193414.9|193289.9|4
1727239260000|2024-09-25 04:41:00|193414.5|193289.5|193416.4|193291.4|193416.7|193291.7|193414.4|193289.4|10
1727239270000|2024-09-25 04:41:10|193415.5|193290.5|193412.4|193287.4|193415.6|193290.6|193410.7|193285.7|14
1727239280000|2024-09-25 04:41:20|193414.8|193289.8|193415.8|193290.8|193418.6|193293.6|193414.1|193289.1|5
1727239290000|2024-09-25 04:41:30|193418.3|193293.3|193413.3|193288.3|193418.3|193293.3|193410.1|193285.1|9
1727239300000|2024-09-25 04:41:40|193414.4|193289.4|193415.1|193290.1|193415.1|193290.1|193414.4|193289.4|2
1727239310000|2024-09-25 04:41:50|193413.2|193288.2|193415.4|193290.4|193415.4|193290.4|193413.2|193288.2|5
1727239320000|2024-09-25 04:42:00|193414.9|193289.9|193412.1|193287.1|193414.9|193289.9|193410.8|193285.8|8
1727239330000|2024-09-25 04:42:10|193411.7|193286.7|193409.9|193284.9|193411.7|193286.7|193409.9|193284.9|3
1727239340000|2024-09-25 04:42:20|193411|193286|193410.1|193285.1|193411|193286|193410.1|193285.1|3
1727239350000|2024-09-25 04:42:30|193408.3|193283.3|193408.4|193283.4|193409.9|193284.9|193404.4|193279.4|10
1727239360000|2024-09-25 04:42:40|193407.5|193282.5|193409.6|193284.6|193410.1|193285.1|193407.5|193282.5|9
1727239370000|2024-09-25 04:42:50|193406.7|193281.7|193404.7|193279.7|193406.7|193281.7|193403.1|193278.1|3
1727239380000|2024-09-25 04:43:00|193403.9|193278.9|193404.3|193279.3|193404.9|193279.9|193398.4|193273.4|9
1727239410000|2024-09-25 04:43:30|193406.9|193281.9|193403.7|193278.7|193407.5|193282.5|193403.7|193278.7|3
1727239430000|2024-09-25 04:43:50|193407.6|193282.6|193407.6|193282.6|193407.6|193282.6|193407.6|193282.6|1
1727239440000|2024-09-25 04:44:00|193402.2|193277.2|193407.5|193282.5|193407.5|193282.5|193402.2|193277.2|3
1727239480000|2024-09-25 04:44:40|193400.3|193275.3|193402.3|193277.3|193402.3|193277.3|193394.6|193269.6|8
1727239490000|2024-09-25 04:44:50|193403|193278|193402.3|193277.3|193403|193278|193402.3|193277.3|2
1727239520000|2024-09-25 04:45:20|193401|193276|193402.1|193277.1|193402.1|193277.1|193401|193276|2
1727239540000|2024-09-25 04:45:40|193401.8|193276.8|193401.8|193276.8|193401.8|193276.8|193401.8|193276.8|1
1727239550000|2024-09-25 04:45:50|193395|193270|193395|193270|193395|193270|193395|193270|1
1727239560000|2024-09-25 04:46:00|193399.4|193274.4|193400.5|193275.5|193403.4|193278.4|193396.1|193271.1|9
1727239570000|2024-09-25 04:46:10|193403.5|193278.5|193398.5|193273.5|193403.5|193278.5|193396|193271|5
1727239590000|2024-09-25 04:46:30|193401.8|193276.8|193398.2|193273.2|193401.8|193276.8|193398.2|193273.2|4
1727239600000|2024-09-25 04:46:40|193397.2|193272.2|193398.2|193273.2|193402.1|193277.1|193393.8|193268.8|9
1727239610000|2024-09-25 04:46:50|193402.2|193277.2|193398.2|193273.2|193402.2|193277.2|193398.2|193273.2|6
1727239620000|2024-09-25 04:47:00|193399.2|193274.2|193403.5|193278.5|193403.5|193278.5|193399.2|193274.2|4
1727239630000|2024-09-25 04:47:10|193399.2|193274.2|193394|193269|193399.2|193274.2|193394|193269|2
1727239640000|2024-09-25 04:47:20|193398.6|193273.6|193398.8|193273.8|193398.8|193273.8|193398.6|193273.6|2
1727239650000|2024-09-25 04:47:30|193403.1|193278.1|193397|193272|193403.1|193278.1|193397|193272|3
1727239660000|2024-09-25 04:47:40|193404.7|193279.7|193397|193272|193404.7|193279.7|193397|193272|2
1727239670000|2024-09-25 04:47:50|193396.9|193271.9|193404.6|193279.6|193404.6|193279.6|193396.9|193271.9|2
1727239680000|2024-09-25 04:48:00|193377.3|193252.3|193401.6|193276.6|193401.6|193276.6|193377.3|193252.3|4
1727239690000|2024-09-25 04:48:10|193410.4|193285.4|193399.8|193274.8|193410.4|193285.4|193399.8|193274.8|3
1727239700000|2024-09-25 04:48:20|193392.4|193267.4|193399.8|193274.8|193399.8|193274.8|193392.4|193267.4|2
1727239710000|2024-09-25 04:48:30|193392.4|193267.4|193394.9|193269.9|193399.8|193274.8|193389|193264|5
1727239720000|2024-09-25 04:48:40|193388.4|193263.4|193390.9|193265.9|193390.9|193265.9|193388.4|193263.4|2
1727239730000|2024-09-25 04:48:50|193399.3|193274.3|193390.9|193265.9|193399.3|193274.3|193390.9|193265.9|2
1727239740000|2024-09-25 04:49:00|193392.7|193267.7|193392.7|193267.7|193403|193278|193389.6|193264.6|6
1727239750000|2024-09-25 04:49:10|193401.1|193276.1|193401.1|193276.1|193401.1|193276.1|193401.1|193276.1|1
1727239760000|2024-09-25 04:49:20|193394.4|193269.4|193403.5|193278.5|193403.5|193278.5|193394|193269|4
1727239770000|2024-09-25 04:49:30|193396.9|193271.9|193396.7|193271.7|193404|193279|193393.9|193268.9|8
1727239780000|2024-09-25 04:49:40|193393.9|193268.9|193397.9|193272.9|193397.9|193272.9|193393.9|193268.9|2
1727239790000|2024-09-25 04:49:50|193396.7|193271.7|193360.9|193235.9|193396.7|193271.7|193360.1|193235.1|5
1727239800000|2024-09-25 04:50:00|193357.1|193232.1|193357.1|193232.1|193357.1|193232.1|193357.1|193232.1|1
1727239810000|2024-09-25 04:50:10|193357.5|193232.5|193357.5|193232.5|193357.5|193232.5|193357.5|193232.5|1
1727239830000|2024-09-25 04:50:30|193341.6|193216.6|193341.6|193216.6|193341.6|193216.6|193341.6|193216.6|1
1727239850000|2024-09-25 04:50:50|193355.8|193230.8|193355.8|193230.8|193355.8|193230.8|193355.8|193230.8|1
1727239880000|2024-09-25 04:51:20|193352.2|193227.2|193352.2|193227.2|193352.2|193227.2|193352.2|193227.2|1
1727239900000|2024-09-25 04:51:40|193358.8|193233.8|193362|193237|193362|193237|193358.8|193233.8|2
1727239940000|2024-09-25 04:52:20|193356|193231|193377.4|193252.4|193377.4|193252.4|193356|193231|2
1727239960000|2024-09-25 04:52:40|193373.9|193248.9|193373.9|193248.9|193373.9|193248.9|193373.9|193248.9|1
1727239970000|2024-09-25 04:52:50|193374.1|193249.1|193410.8|193285.8|193410.8|193285.8|193374.1|193249.1|5
1727239990000|2024-09-25 04:53:10|193408.3|193283.3|193404.8|193279.8|193410.4|193285.4|193403.7|193278.7|5
1727240000000|2024-09-25 04:53:20|193406.8|193281.8|193410.8|193285.8|193410.8|193285.8|193406.8|193281.8|3
1727240020000|2024-09-25 04:53:40|193408|193283|193408.6|193283.6|193409|193284|193403.5|193278.5|5
1727240030000|2024-09-25 04:53:50|193405.6|193280.6|193408.2|193283.2|193408.2|193283.2|193402.5|193277.5|4
1727240040000|2024-09-25 04:54:00|193407.7|193282.7|193407.5|193282.5|193410.2|193285.2|193402.5|193277.5|6
1727240060000|2024-09-25 04:54:20|193405.3|193280.3|193402.6|193277.6|193405.3|193280.3|193402.6|193277.6|2
1727240070000|2024-09-25 04:54:30|193404.2|193279.2|193402.6|193277.6|193406.8|193281.8|193402.6|193277.6|4
1727240080000|2024-09-25 04:54:40|193402.2|193277.2|193402.2|193277.2|193402.2|193277.2|193402.2|193277.2|1
1727240090000|2024-09-25 04:54:50|193403.6|193278.6|193404.4|193279.4|193406|193281|193402|193277|5
1727240100000|2024-09-25 04:55:00|193406|193281|193406|193281|193406|193281|193406|193281|1
1727240120000|2024-09-25 04:55:20|193406.9|193281.9|193434.2|193309.2|193434.2|193309.2|193406.9|193281.9|6
1727240130000|2024-09-25 04:55:30|193422.6|193297.6|193405.2|193280.2|193422.6|193297.6|193405.2|193280.2|5
1727240160000|2024-09-25 04:56:00|193403.8|193278.8|193401.7|193276.7|193403.8|193278.8|193398.3|193273.3|6
1727240190000|2024-09-25 04:56:30|193411.3|193286.3|193411.3|193286.3|193411.3|193286.3|193411.3|193286.3|1
1727240210000|2024-09-25 04:56:50|193406.1|193281.1|193406.1|193281.1|193406.1|193281.1|193406.1|193281.1|1
1727240220000|2024-09-25 04:57:00|193406.8|193281.8|193406.8|193281.8|193406.8|193281.8|193406.8|193281.8|1
1727240230000|2024-09-25 04:57:10|193405.7|193280.7|193405.7|193280.7|193405.7|193280.7|193405.7|193280.7|1
1727240240000|2024-09-25 04:57:20|193404|193279|193414.2|193289.2|193414.2|193289.2|193404|193279|6
1727240270000|2024-09-25 04:57:50|193415.6|193290.6|193433.8|193308.8|193438.1|193313.1|193415.6|193290.6|8
1727240280000|2024-09-25 04:58:00|193436.2|193311.2|193443.8|193318.8|193446.6|193321.6|193436.2|193311.2|5
1727240310000|2024-09-25 04:58:30|193449.3|193324.3|193449.3|193324.3|193449.3|193324.3|193449.3|193324.3|1
1727240320000|2024-09-25 04:58:40|193451.3|193326.3|193445.1|193320.1|193451.3|193326.3|193445.1|193320.1|2
1727240350000|2024-09-25 04:59:10|193445.5|193320.5|193452.5|193327.5|193452.5|193327.5|193445.5|193320.5|2
1727240380000|2024-09-25 04:59:40|193445.9|193320.9|193445.9|193320.9|193445.9|193320.9|193445.9|193320.9|1
1727240400000|2024-09-25 05:00:00|193444.5|193319.5|193444.5|193319.5|193444.5|193319.5|193444.5|193319.5|1
1727240410000|2024-09-25 05:00:10|193448.2|193323.2|193447.6|193322.6|193448.2|193323.2|193447.6|193322.6|3
1727240440000|2024-09-25 05:00:40|193446.3|193321.3|193452.8|193327.8|193452.8|193327.8|193446.3|193321.3|2
1727240460000|2024-09-25 05:01:00|193448.6|193323.6|193448.6|193323.6|193448.6|193323.6|193448.6|193323.6|1
1727240470000|2024-09-25 05:01:10|193445|193320|193440.9|193315.9|193445|193320|193431.3|193306.3|12
1727240480000|2024-09-25 05:01:20|193441.9|193316.9|193445.5|193320.5|193447.1|193322.1|193441.9|193316.9|12
1727240490000|2024-09-25 05:01:30|193445|193320|193442.3|193317.3|193445.5|193320.5|193442.3|193317.3|4
1727240500000|2024-09-25 05:01:40|193445.2|193320.2|193445.2|193320.2|193445.2|193320.2|193445.2|193320.2|1
1727240510000|2024-09-25 05:01:50|193446.2|193321.2|193442|193317|193446.2|193321.2|193441.9|193316.9|5
1727240520000|2024-09-25 05:02:00|193444.3|193319.3|193447|193322|193447.2|193322.2|193442.4|193317.4|6
1727240530000|2024-09-25 05:02:10|193446.9|193321.9|193446.9|193321.9|193446.9|193321.9|193446.9|193321.9|1
1727240540000|2024-09-25 05:02:20|193445.9|193320.9|193441.2|193316.2|193445.9|193320.9|193441.2|193316.2|2
1727240560000|2024-09-25 05:02:40|193433.7|193308.7|193442.9|193317.9|193442.9|193317.9|193433.7|193308.7|2
1727240580000|2024-09-25 05:03:00|193444.5|193319.5|193444.5|193319.5|193444.5|193319.5|193444.5|193319.5|1
1727240590000|2024-09-25 05:03:10|193443.5|193318.5|193434.8|193309.8|193443.5|193318.5|193434.8|193309.8|2
1727240600000|2024-09-25 05:03:20|193436.8|193311.8|193439.7|193314.7|193443.7|193318.7|193436.8|193311.8|5
1727240610000|2024-09-25 05:03:30|193442.6|193317.6|193443.7|193318.7|193443.7|193318.7|193442.6|193317.6|2
1727240640000|2024-09-25 05:04:00|193440.2|193315.2|193422.9|193297.9|193440.2|193315.2|193419.8|193294.8|5
1727240670000|2024-09-25 05:04:30|193423.6|193298.6|193428.2|193303.2|193430.9|193305.9|193423.6|193298.6|11
1727240680000|2024-09-25 05:04:40|193427.4|193302.4|193424.5|193299.5|193427.4|193302.4|193424.5|193299.5|4
1727240690000|2024-09-25 05:04:50|193424.7|193299.7|193428.4|193303.4|193429|193304|193424.7|193299.7|9
1727240700000|2024-09-25 05:05:00|193427.6|193302.6|193419.7|193294.7|193427.6|193302.6|193416.8|193291.8|11
1727240710000|2024-09-25 05:05:10|193417.4|193292.4|193404.5|193279.5|193417.4|193292.4|193404.5|193279.5|4
1727240720000|2024-09-25 05:05:20|193402.8|193277.8|193396.6|193271.6|193402.8|193277.8|193394.8|193269.8|7
1727240730000|2024-09-25 05:05:30|193397|193272|193399.2|193274.2|193399.2|193274.2|193397|193272|8
1727240750000|2024-09-25 05:05:50|193398.7|193273.7|193398.7|193273.7|193398.7|193273.7|193398.7|193273.7|1
1727240760000|2024-09-25 05:06:00|193387.5|193262.5|193389.9|193264.9|193389.9|193264.9|193387.5|193262.5|2
1727240770000|2024-09-25 05:06:10|193390.3|193265.3|193390.3|193265.3|193390.3|193265.3|193390.3|193265.3|1
1727240780000|2024-09-25 05:06:20|193387.7|193262.7|193400.4|193275.4|193400.5|193275.5|193386.8|193261.8|7
1727240790000|2024-09-25 05:06:30|193400|193275|193400.4|193275.4|193403.8|193278.8|193400|193275|4
1727240820000|2024-09-25 05:07:00|193398.9|193273.9|193390.6|193265.6|193398.9|193273.9|193390.6|193265.6|2
1727240840000|2024-09-25 05:07:20|193390.3|193265.3|193391.3|193266.3|193391.3|193266.3|193385.9|193260.9|5
1727240850000|2024-09-25 05:07:30|193399.3|193274.3|193399.3|193274.3|193399.3|193274.3|193399.3|193274.3|1
1727240870000|2024-09-25 05:07:50|193398.9|193273.9|193398.9|193273.9|193398.9|193273.9|193398.9|193273.9|1
1727240880000|2024-09-25 05:08:00|193388.7|193263.7|193384.5|193259.5|193388.7|193263.7|193372.5|193247.5|8
1727240890000|2024-09-25 05:08:10|193383.7|193258.7|193384.4|193259.4|193384.8|193259.8|193379.8|193254.8|12
1727240900000|2024-09-25 05:08:20|193384.5|193259.5|193375.8|193250.8|193384.5|193259.5|193371.7|193246.7|18
1727240910000|2024-09-25 05:08:30|193373.9|193248.9|193376|193251|193376.9|193251.9|193373.9|193248.9|8
1727240920000|2024-09-25 05:08:40|193375.3|193250.3|193375.8|193250.8|193377.4|193252.4|193372.8|193247.8|10
1727240930000|2024-09-25 05:08:50|193374.6|193249.6|193374.6|193249.6|193374.6|193249.6|193374.6|193249.6|1
1727240940000|2024-09-25 05:09:00|193375.8|193250.8|193381.1|193256.1|193381.7|193256.7|193374.6|193249.6|8
1727240950000|2024-09-25 05:09:10|193382.9|193257.9|193382.4|193257.4|193383.6|193258.6|193381.6|193256.6|6
1727240960000|2024-09-25 05:09:20|193381.9|193256.9|193381.5|193256.5|193382.3|193257.3|193381.4|193256.4|4
1727240970000|2024-09-25 05:09:30|193382.1|193257.1|193396.6|193271.6|193396.6|193271.6|193382.1|193257.1|2
1727240980000|2024-09-25 05:09:40|193398.1|193273.1|193398.1|193273.1|193398.1|193273.1|193398.1|193273.1|1
1727240990000|2024-09-25 05:09:50|193400.9|193275.9|193405.1|193280.1|193405.1|193280.1|193400.9|193275.9|4
1727241000000|2024-09-25 05:10:00|193404.8|193279.8|193399.7|193274.7|193406.7|193281.7|193398.5|193273.5|10
1727241020000|2024-09-25 05:10:20|193398.6|193273.6|193399.9|193274.9|193399.9|193274.9|193398.6|193273.6|2
1727241030000|2024-09-25 05:10:30|193396|193271|193396|193271|193396|193271|193396|193271|1
1727241050000|2024-09-25 05:10:50|193394|193269|193398.6|193273.6|193398.6|193273.6|193394|193269|2
1727241060000|2024-09-25 05:11:00|193398|193273|193397.7|193272.7|193400.5|193275.5|193394.1|193269.1|5
1727241080000|2024-09-25 05:11:20|193396.4|193271.4|193398.6|193273.6|193398.6|193273.6|193396.4|193271.4|2
1727241090000|2024-09-25 05:11:30|193395.9|193270.9|193395.9|193270.9|193395.9|193270.9|193395.9|193270.9|1
1727241110000|2024-09-25 05:11:50|193407.8|193282.8|193401.6|193276.6|193407.8|193282.8|193401.6|193276.6|2
1727241140000|2024-09-25 05:12:20|193384.9|193259.9|193397.4|193272.4|193397.4|193272.4|193384.9|193259.9|2
1727241150000|2024-09-25 05:12:30|193393.5|193268.5|193396.9|193271.9|193396.9|193271.9|193393.5|193268.5|2
1727241180000|2024-09-25 05:13:00|193396.5|193271.5|193397|193272|193397|193272|193396.5|193271.5|2
1727241190000|2024-09-25 05:13:10|193396|193271|193396|193271|193396|193271|193396|193271|1
1727241200000|2024-09-25 05:13:20|193385|193260|193418|193293|193418|193293|193385|193260|3
1727241210000|2024-09-25 05:13:30|193414.8|193289.8|193414.8|193289.8|193414.8|193289.8|193414.8|193289.8|1
1727241220000|2024-09-25 05:13:40|193414.1|193289.1|193409|193284|193419.6|193294.6|193402.6|193277.6|10
1727241230000|2024-09-25 05:13:50|193405.1|193280.1|193403.7|193278.7|193405.1|193280.1|193401.6|193276.6|3
1727241240000|2024-09-25 05:14:00|193402.7|193277.7|193403.4|193278.4|193407.1|193282.1|193402.3|193277.3|6
1727241250000|2024-09-25 05:14:10|193406.7|193281.7|193403.6|193278.6|193406.7|193281.7|193402.2|193277.2|5
1727241260000|2024-09-25 05:14:20|193402.9|193277.9|193403.2|193278.2|193403.9|193278.9|193400.7|193275.7|5
1727241270000|2024-09-25 05:14:30|193404.3|193279.3|193404.3|193279.3|193404.3|193279.3|193404.3|193279.3|1
1727241290000|2024-09-25 05:14:50|193402.2|193277.2|193402.2|193277.2|193402.2|193277.2|193402.2|193277.2|1
1727241300000|2024-09-25 05:15:00|193401.4|193276.4|193401.8|193276.8|193408|193283|193401.4|193276.4|4
1727241320000|2024-09-25 05:15:20|193403.2|193278.2|193441.3|193316.3|193441.3|193316.3|193403.2|193278.2|4
1727241330000|2024-09-25 05:15:30|193445.4|193320.4|193443.7|193318.7|193445.4|193320.4|193443.7|193318.7|2
1727241340000|2024-09-25 05:15:40|193445.1|193320.1|193446.9|193321.9|193446.9|193321.9|193445.1|193320.1|2
1727241360000|2024-09-25 05:16:00|193446.1|193321.1|193446.1|193321.1|193446.1|193321.1|193446.1|193321.1|1
1727241370000|2024-09-25 05:16:10|193437.6|193312.6|193437.6|193312.6|193437.6|193312.6|193437.6|193312.6|1
1727241380000|2024-09-25 05:16:20|193435.6|193310.6|193442.2|193317.2|193442.2|193317.2|193428.1|193303.1|3
1727241390000|2024-09-25 05:16:30|193446.3|193321.3|193442.3|193317.3|193446.3|193321.3|193442.3|193317.3|6
1727241400000|2024-09-25 05:16:40|193443.5|193318.5|193449.4|193324.4|193449.4|193324.4|193443.5|193318.5|2
1727241410000|2024-09-25 05:16:50|193446.9|193321.9|193447.2|193322.2|193447.2|193322.2|193444.9|193319.9|3
1727241430000|2024-09-25 05:17:10|193444.5|193319.5|193447.3|193322.3|193447.3|193322.3|193444.5|193319.5|2
1727241440000|2024-09-25 05:17:20|193439.7|193314.7|193439.2|193314.2|193439.7|193314.7|193435.7|193310.7|3
1727241460000|2024-09-25 05:17:40|193445.1|193320.1|193445.1|193320.1|193445.1|193320.1|193445.1|193320.1|1
1727241480000|2024-09-25 05:18:00|193441.4|193316.4|193444.7|193319.7|193446.2|193321.2|193441.4|193316.4|6
1727241490000|2024-09-25 05:18:10|193445.1|193320.1|193446.1|193321.1|193446.1|193321.1|193445.1|193320.1|2
1727241500000|2024-09-25 05:18:20|193444.3|193319.3|193448.3|193323.3|193448.3|193323.3|193444.3|193319.3|4
1727241510000|2024-09-25 05:18:30|193447.7|193322.7|193446.4|193321.4|193447.7|193322.7|193444.6|193319.6|12
1727241520000|2024-09-25 05:18:40|193446.5|193321.5|193446.3|193321.3|193446.7|193321.7|193445.6|193320.6|4
1727241530000|2024-09-25 05:18:50|193445.5|193320.5|193445.9|193320.9|193446.6|193321.6|193445.5|193320.5|7
1727241540000|2024-09-25 05:19:00|193446.8|193321.8|193446.9|193321.9|193446.9|193321.9|193446.8|193321.8|2
1727241550000|2024-09-25 05:19:10|193447.1|193322.1|193444.1|193319.1|193447.4|193322.4|193443.9|193318.9|9
1727241560000|2024-09-25 05:19:20|193445|193320|193449.7|193324.7|193450.3|193325.3|193445|193320|10
1727241570000|2024-09-25 05:19:30|193450|193325|193449.4|193324.4|193450.4|193325.4|193449|193324|5
1727241600000|2024-09-25 05:20:00|193445.3|193320.3|193445|193320|193445.3|193320.3|193437.5|193312.5|8
1727241620000|2024-09-25 05:20:20|193449.1|193324.1|193449.7|193324.7|193449.7|193324.7|193449.1|193324.1|5
1727241630000|2024-09-25 05:20:30|193449.6|193324.6|193448.7|193323.7|193449.8|193324.8|193445.7|193320.7|8
1727241640000|2024-09-25 05:20:40|193449.9|193324.9|193455.8|193330.8|193455.8|193330.8|193449.9|193324.9|2
1727241650000|2024-09-25 05:20:50|193457.4|193332.4|193473.4|193348.4|193473.4|193348.4|193457.4|193332.4|7
1727241660000|2024-09-25 05:21:00|193475.3|193350.3|193474.8|193349.8|193476|193351|193474.3|193349.3|4
1727241690000|2024-09-25 05:21:30|193472|193347|193466.6|193341.6|193472|193347|193466.6|193341.6|2
1727241710000|2024-09-25 05:21:50|193466.2|193341.2|193472|193347|193472|193347|193466.2|193341.2|2
1727241730000|2024-09-25 05:22:10|193478.3|193353.3|193476.3|193351.3|193482.8|193357.8|193462.6|193337.6|13
1727241740000|2024-09-25 05:22:20|193477.2|193352.2|193476.3|193351.3|193477.2|193352.2|193476.3|193351.3|2
1727241760000|2024-09-25 05:22:40|193477.5|193352.5|193477.5|193352.5|193477.5|193352.5|193477.5|193352.5|1
1727241780000|2024-09-25 05:23:00|193472.5|193347.5|193472.5|193347.5|193472.5|193347.5|193472.5|193347.5|1
1727241790000|2024-09-25 05:23:10|193471|193346|193472.5|193347.5|193475|193350|193470.7|193345.7|5
1727241800000|2024-09-25 05:23:20|193475.6|193350.6|193472.8|193347.8|193476|193351|193472.8|193347.8|8
1727241810000|2024-09-25 05:23:30|193475.6|193350.6|193475.6|193350.6|193475.6|193350.6|193475.6|193350.6|1
1727241820000|2024-09-25 05:23:40|193473.4|193348.4|193474.1|193349.1|193476.4|193351.4|193473.4|193348.4|7
1727241850000|2024-09-25 05:24:10|193466.6|193341.6|193466.6|193341.6|193466.6|193341.6|193466.6|193341.6|1
1727241860000|2024-09-25 05:24:20|193469|193344|193469|193344|193469|193344|193469|193344|1
1727241870000|2024-09-25 05:24:30|193475.1|193350.1|193475.1|193350.1|193475.1|193350.1|193475.1|193350.1|1
1727241880000|2024-09-25 05:24:40|193475.2|193350.2|193475.2|193350.2|193475.2|193350.2|193475.2|193350.2|1
1727241890000|2024-09-25 05:24:50|193472.8|193347.8|193472.1|193347.1|193473|193348|193469.8|193344.8|8
1727241900000|2024-09-25 05:25:00|193472.9|193347.9|193471.8|193346.8|193473.3|193348.3|193471.8|193346.8|3
1727241910000|2024-09-25 05:25:10|193473.4|193348.4|193471.9|193346.9|193473.4|193348.4|193471.9|193346.9|2
1727241920000|2024-09-25 05:25:20|193475.3|193350.3|193475.3|193350.3|193475.3|193350.3|193475.3|193350.3|1
1727241940000|2024-09-25 05:25:40|193468.6|193343.6|193468.6|193343.6|193468.6|193343.6|193468.6|193343.6|1
1727241960000|2024-09-25 05:26:00|193475.1|193350.1|193475.1|193350.1|193475.1|193350.1|193475.1|193350.1|1
1727242000000|2024-09-25 05:26:40|193471.8|193346.8|193468.9|193343.9|193471.8|193346.8|193468.9|193343.9|2
1727242020000|2024-09-25 05:27:00|193473.7|193348.7|193475.9|193350.9|193475.9|193350.9|193473.7|193348.7|2
1727242050000|2024-09-25 05:27:30|193468.9|193343.9|193473.7|193348.7|193473.7|193348.7|193468.9|193343.9|2
1727242060000|2024-09-25 05:27:40|193476.7|193351.7|193477.1|193352.1|193477.1|193352.1|193476.7|193351.7|2
1727242070000|2024-09-25 05:27:50|193479.4|193354.4|193479.4|193354.4|193479.4|193354.4|193479.4|193354.4|1
1727242090000|2024-09-25 05:28:10|193479.1|193354.1|193479.1|193354.1|193479.1|193354.1|193479.1|193354.1|1
1727242100000|2024-09-25 05:28:20|193469.8|193344.8|193469.8|193344.8|193469.8|193344.8|193469.8|193344.8|1
1727242120000|2024-09-25 05:28:40|193476.7|193351.7|193476.7|193351.7|193476.7|193351.7|193476.7|193351.7|1
1727242150000|2024-09-25 05:29:10|193477.6|193352.6|193477.6|193352.6|193477.6|193352.6|193477.6|193352.6|1
1727242160000|2024-09-25 05:29:20|193471.7|193346.7|193476.4|193351.4|193476.4|193351.4|193471.7|193346.7|4
1727242170000|2024-09-25 05:29:30|193475.1|193350.1|193483.4|193358.4|193483.4|193358.4|193475.1|193350.1|4
1727242180000|2024-09-25 05:29:40|193480.7|193355.7|193480.7|193355.7|193480.7|193355.7|193480.7|193355.7|1
1727242190000|2024-09-25 05:29:50|193483.4|193358.4|193480.7|193355.7|193483.4|193358.4|193480.7|193355.7|2
1727242200000|2024-09-25 05:30:00|193479.8|193354.8|193477.9|193352.9|193483.5|193358.5|193477.9|193352.9|5
1727242210000|2024-09-25 05:30:10|193480|193355|193476.1|193351.1|193480|193355|193476.1|193351.1|4
1727242220000|2024-09-25 05:30:20|193477.2|193352.2|193477.2|193352.2|193477.2|193352.2|193477.2|193352.2|1
1727242230000|2024-09-25 05:30:30|193475.5|193350.5|193474.5|193349.5|193475.5|193350.5|193474.5|193349.5|2
1727242240000|2024-09-25 05:30:40|193476.8|193351.8|193481.1|193356.1|193481.1|193356.1|193476.8|193351.8|5
1727242250000|2024-09-25 05:30:50|193477.8|193352.8|193479|193354|193479|193354|193477.8|193352.8|3
1727242260000|2024-09-25 05:31:00|193476.8|193351.8|193470.7|193345.7|193476.8|193351.8|193468.3|193343.3|11
1727242270000|2024-09-25 05:31:10|193472.4|193347.4|193471.9|193346.9|193474.3|193349.3|193470.7|193345.7|10
1727242290000|2024-09-25 05:31:30|193474.6|193349.6|193475|193350|193475|193350|193472.6|193347.6|5
1727242300000|2024-09-25 05:31:40|193474.3|193349.3|193474.3|193349.3|193474.3|193349.3|193474.3|193349.3|1
1727242320000|2024-09-25 05:32:00|193471.9|193346.9|193471.9|193346.9|193471.9|193346.9|193471.9|193346.9|1
1727242330000|2024-09-25 05:32:10|193468.5|193343.5|193468.5|193343.5|193468.5|193343.5|193468.5|193343.5|1
1727242340000|2024-09-25 05:32:20|193474|193349|193474|193349|193474|193349|193474|193349|1
1727242350000|2024-09-25 05:32:30|193478.5|193353.5|193474.1|193349.1|193478.5|193353.5|193474.1|193349.1|2
1727242390000|2024-09-25 05:33:10|193473.1|193348.1|193473.1|193348.1|193473.1|193348.1|193473.1|193348.1|1
1727242410000|2024-09-25 05:33:30|193476.2|193351.2|193476.2|193351.2|193476.2|193351.2|193476.2|193351.2|1
1727242460000|2024-09-25 05:34:20|193473.1|193348.1|193473.1|193348.1|193473.1|193348.1|193467.3|193342.3|3
1727242500000|2024-09-25 05:35:00|193467.3|193342.3|193474.3|193349.3|193479|193354|193467.3|193342.3|4
1727242540000|2024-09-25 05:35:40|193469.6|193344.6|193469.6|193344.6|193469.6|193344.6|193469.6|193344.6|1
1727242550000|2024-09-25 05:35:50|193475.4|193350.4|193475.4|193350.4|193475.4|193350.4|193475.4|193350.4|1
1727242560000|2024-09-25 05:36:00|193472.7|193347.7|193472.7|193347.7|193472.7|193347.7|193472.7|193347.7|1
1727242570000|2024-09-25 05:36:10|193474.7|193349.7|193474.7|193349.7|193474.7|193349.7|193474.7|193349.7|1
1727242580000|2024-09-25 05:36:20|193472.3|193347.3|193472.3|193347.3|193472.3|193347.3|193472.3|193347.3|1
1727242590000|2024-09-25 05:36:30|193463.3|193338.3|193463.3|193338.3|193463.3|193338.3|193463.3|193338.3|1
1727242610000|2024-09-25 05:36:50|193472.8|193347.8|193476|193351|193476|193351|193472.8|193347.8|4
1727242630000|2024-09-25 05:37:10|193472.8|193347.8|193476|193351|193476|193351|193472.8|193347.8|2
1727242640000|2024-09-25 05:37:20|193472.8|193347.8|193476|193351|193476|193351|193472.8|193347.8|2
1727242650000|2024-09-25 05:37:30|193463.3|193338.3|193463.3|193338.3|193463.3|193338.3|193463.3|193338.3|1
1727242660000|2024-09-25 05:37:40|193475.2|193350.2|193475.2|193350.2|193475.2|193350.2|193475.2|193350.2|1
1727242690000|2024-09-25 05:38:10|193463.3|193338.3|193463.3|193338.3|193463.3|193338.3|193463.3|193338.3|1
1727242710000|2024-09-25 05:38:30|193466.3|193341.3|193466.3|193341.3|193466.3|193341.3|193466.3|193341.3|1
1727242720000|2024-09-25 05:38:40|193476.4|193351.4|193476.4|193351.4|193476.4|193351.4|193476.4|193351.4|1
1727242740000|2024-09-25 05:39:00|193474.5|193349.5|193403.4|193278.4|193474.5|193349.5|193402.6|193277.6|7
1727242750000|2024-09-25 05:39:10|193403.8|193278.8|193403|193278|193403.8|193278.8|193403|193278|2
1727242760000|2024-09-25 05:39:20|193403.7|193278.7|193437|193312|193437.2|193312.2|193402.9|193277.9|8
1727242770000|2024-09-25 05:39:30|193439.9|193314.9|193438.3|193313.3|193439.9|193314.9|193437.9|193312.9|3
1727242790000|2024-09-25 05:39:50|193437.9|193312.9|193440.2|193315.2|193440.2|193315.2|193433.9|193308.9|6
1727242800000|2024-09-25 05:40:00|193436.3|193311.3|193437.7|193312.7|193437.7|193312.7|193435.6|193310.6|4
1727242810000|2024-09-25 05:40:10|193435.9|193310.9|193434.7|193309.7|193437.3|193312.3|193434.7|193309.7|4
1727242830000|2024-09-25 05:40:30|193432.5|193307.5|193434.7|193309.7|193435.4|193310.4|193432.5|193307.5|7
1727242840000|2024-09-25 05:40:40|193434.9|193309.9|193433.1|193308.1|193437.1|193312.1|193432.4|193307.4|9
1727242850000|2024-09-25 05:40:50|193435.4|193310.4|193435.3|193310.3|193436.9|193311.9|193433.6|193308.6|7
1727242860000|2024-09-25 05:41:00|193437.3|193312.3|193435.5|193310.5|193437.3|193312.3|193435.5|193310.5|2
1727242870000|2024-09-25 05:41:10|193437.5|193312.5|193434.6|193309.6|193437.5|193312.5|193434.3|193309.3|8
1727242880000|2024-09-25 05:41:20|193434.4|193309.4|193435.2|193310.2|193436.9|193311.9|193434.4|193309.4|6
1727242890000|2024-09-25 05:41:30|193434.9|193309.9|193439.6|193314.6|193442.9|193317.9|193433|193308|11
1727242900000|2024-09-25 05:41:40|193437.5|193312.5|193434.7|193309.7|193437.5|193312.5|193434.1|193309.1|4
1727242910000|2024-09-25 05:41:50|193433.8|193308.8|193432.7|193307.7|193437.4|193312.4|193432.7|193307.7|19
1727242920000|2024-09-25 05:42:00|193436.1|193311.1|193435.4|193310.4|193436.1|193311.1|193434|193309|6
1727242930000|2024-09-25 05:42:10|193434.3|193309.3|193434.3|193309.3|193434.3|193309.3|193434.3|193309.3|1
1727242940000|2024-09-25 05:42:20|193436.4|193311.4|193439.3|193314.3|193441|193316|193434.1|193309.1|6
1727242950000|2024-09-25 05:42:30|193442.2|193317.2|193445.7|193320.7|193455.9|193330.9|193442.2|193317.2|6
1727242960000|2024-09-25 05:42:40|193444.3|193319.3|193444.2|193319.2|193444.3|193319.3|193441.5|193316.5|3
1727242970000|2024-09-25 05:42:50|193441.7|193316.7|193444.4|193319.4|193444.4|193319.4|193440.7|193315.7|8
1727242980000|2024-09-25 05:43:00|193441.9|193316.9|193444.2|193319.2|193444.5|193319.5|193441.7|193316.7|13
1727242990000|2024-09-25 05:43:10|193443.3|193318.3|193463|193338|193467.6|193342.6|193439.4|193314.4|21
1727243000000|2024-09-25 05:43:20|193464.2|193339.2|193485.7|193360.7|193491.3|193366.3|193464.2|193339.2|27
1727243010000|2024-09-25 05:43:30|193484.6|193359.6|193479.6|193354.6|193491.2|193366.2|193479.6|193354.6|20
1727243020000|2024-09-25 05:43:40|193482.3|193357.3|193503.1|193378.1|193505.8|193380.8|193481.1|193356.1|23
1727243030000|2024-09-25 05:43:50|193502.5|193377.5|193489.9|193364.9|193502.5|193377.5|193488.9|193363.9|8
1727243040000|2024-09-25 05:44:00|193488.7|193363.7|193489.1|193364.1|193494.1|193369.1|193487.1|193362.1|17
1727243050000|2024-09-25 05:44:10|193493.9|193368.9|193490.1|193365.1|193493.9|193368.9|193488.1|193363.1|10
1727243060000|2024-09-25 05:44:20|193492.3|193367.3|193503.9|193378.9|193507.9|193382.9|193492.3|193367.3|5
1727243070000|2024-09-25 05:44:30|193508.1|193383.1|193509.1|193384.1|193509.1|193384.1|193498.3|193373.3|9
1727243080000|2024-09-25 05:44:40|193506.3|193381.3|193505.7|193380.7|193511.8|193386.8|193505.2|193380.2|10
1727243090000|2024-09-25 05:44:50|193505.6|193380.6|193506.6|193381.6|193511.3|193386.3|193505.6|193380.6|18
1727243100000|2024-09-25 05:45:00|193510.4|193385.4|193508.7|193383.7|193512.6|193387.6|193506.5|193381.5|21
1727243110000|2024-09-25 05:45:10|193506.9|193381.9|193507.2|193382.2|193517|193392|193502.9|193377.9|18
1727243120000|2024-09-25 05:45:20|193510.8|193385.8|193509.1|193384.1|193514.3|193389.3|193507|193382|12
1727243140000|2024-09-25 05:45:40|193511|193386|193509.6|193384.6|193513.6|193388.6|193509.4|193384.4|10
1727243150000|2024-09-25 05:45:50|193508|193383|193506.8|193381.8|193515.9|193390.9|193506|193381|6
1727243160000|2024-09-25 05:46:00|193513.1|193388.1|193507.9|193382.9|193516.4|193391.4|193505.7|193380.7|20
1727243170000|2024-09-25 05:46:10|193507.2|193382.2|193509.3|193384.3|193516.3|193391.3|193505.6|193380.6|19
1727243180000|2024-09-25 05:46:20|193513.9|193388.9|193507.3|193382.3|193513.9|193388.9|193506.2|193381.2|14
1727243190000|2024-09-25 05:46:30|193507.8|193382.8|193506.9|193381.9|193509.7|193384.7|193506.7|193381.7|4
1727243200000|2024-09-25 05:46:40|193509.3|193384.3|193510.9|193385.9|193513.4|193388.4|193505.8|193380.8|13
1727243210000|2024-09-25 05:46:50|193507.1|193382.1|193504.3|193379.3|193507.4|193382.4|193495.1|193370.1|17
1727243220000|2024-09-25 05:47:00|193504.7|193379.7|193504.1|193379.1|193508.8|193383.8|193504.1|193379.1|6
1727243230000|2024-09-25 05:47:10|193497.3|193372.3|193507.6|193382.6|193512.3|193387.3|193497.3|193372.3|16
1727243240000|2024-09-25 05:47:20|193511.7|193386.7|193511.3|193386.3|193512|193387|193507.9|193382.9|12
1727243250000|2024-09-25 05:47:30|193510.9|193385.9|193509.9|193384.9|193514.5|193389.5|193509.9|193384.9|10
1727243260000|2024-09-25 05:47:40|193510.3|193385.3|193505.2|193380.2|193515.2|193390.2|193503.3|193378.3|15
1727243270000|2024-09-25 05:47:50|193508.9|193383.9|193507|193382|193512.1|193387.1|193503.3|193378.3|17
1727243280000|2024-09-25 05:48:00|193511|193386|193510.4|193385.4|193511.4|193386.4|193506.6|193381.6|12
1727243290000|2024-09-25 05:48:10|193514|193389|193524.3|193399.3|193528.7|193403.7|193510.2|193385.2|11
1727243300000|2024-09-25 05:48:20|193523.8|193398.8|193554.8|193429.8|193558.6|193433.6|193521.7|193396.7|20
1727243310000|2024-09-25 05:48:30|193558.9|193433.9|193564.7|193439.7|193565|193440|193556.5|193431.5|4
1727243320000|2024-09-25 05:48:40|193565.3|193440.3|193565.3|193440.3|193565.3|193440.3|193565.3|193440.3|1
1727243340000|2024-09-25 05:49:00|193562.8|193437.8|193556.4|193431.4|193562.8|193437.8|193554.7|193429.7|4
1727243370000|2024-09-25 05:49:30|193553.1|193428.1|193561.2|193436.2|193561.7|193436.7|193553.1|193428.1|4
1727243380000|2024-09-25 05:49:40|193557.8|193432.8|193556.9|193431.9|193557.8|193432.8|193556.9|193431.9|2
1727243400000|2024-09-25 05:50:00|193556.3|193431.3|193556.3|193431.3|193556.3|193431.3|193556.3|193431.3|1
1727243410000|2024-09-25 05:50:10|193556|193431|193556|193431|193556|193431|193556|193431|1
1727243420000|2024-09-25 05:50:20|193550.2|193425.2|193552.1|193427.1|193553.4|193428.4|193540.7|193415.7|9
1727243430000|2024-09-25 05:50:30|193552.7|193427.7|193552.7|193427.7|193552.7|193427.7|193552.7|193427.7|1
1727243440000|2024-09-25 05:50:40|193553.2|193428.2|193555.2|193430.2|193555.2|193430.2|193553.2|193428.2|2
1727243450000|2024-09-25 05:50:50|193558.7|193433.7|193558.7|193433.7|193558.7|193433.7|193558.7|193433.7|1
1727243460000|2024-09-25 05:51:00|193554.9|193429.9|193554.9|193429.9|193554.9|193429.9|193554.9|193429.9|1
1727243470000|2024-09-25 05:51:10|193558.8|193433.8|193555.4|193430.4|193558.8|193433.8|193555.4|193430.4|2
1727243480000|2024-09-25 05:51:20|193554.7|193429.7|193555.4|193430.4|193555.4|193430.4|193554.7|193429.7|2
1727243490000|2024-09-25 05:51:30|193554.9|193429.9|193554.9|193429.9|193554.9|193429.9|193554.9|193429.9|1
1727243500000|2024-09-25 05:51:40|193554.7|193429.7|193554.7|193429.7|193554.7|193429.7|193554.7|193429.7|1
1727243510000|2024-09-25 05:51:50|193557.5|193432.5|193554.9|193429.9|193559.8|193434.8|193554.9|193429.9|7
1727243520000|2024-09-25 05:52:00|193553.9|193428.9|193551.7|193426.7|193558.5|193433.5|193551.7|193426.7|8
1727243530000|2024-09-25 05:52:10|193552|193427|193550.3|193425.3|193555.1|193430.1|193550.2|193425.2|8
1727243540000|2024-09-25 05:52:20|193549.7|193424.7|193549.4|193424.4|193552.8|193427.8|193549.4|193424.4|4
1727243550000|2024-09-25 05:52:30|193553.2|193428.2|193520.2|193395.2|193553.5|193428.5|193518.3|193393.3|6
1727243570000|2024-09-25 05:52:50|193519.6|193394.6|193507|193382|193519.6|193394.6|193504|193379|11
1727243580000|2024-09-25 05:53:00|193507.5|193382.5|193507.1|193382.1|193507.9|193382.9|193503.7|193378.7|8
1727243590000|2024-09-25 05:53:10|193506.7|193381.7|193503.7|193378.7|193506.7|193381.7|193499.1|193374.1|13
1727243600000|2024-09-25 05:53:20|193502.6|193377.6|193502.8|193377.8|193504.9|193379.9|193501.4|193376.4|12
1727243610000|2024-09-25 05:53:30|193504.8|193379.8|193502.4|193377.4|193504.8|193379.8|193502.4|193377.4|10
1727243620000|2024-09-25 05:53:40|193501|193376|193502.4|193377.4|193502.4|193377.4|193499|193374|4
1727243630000|2024-09-25 05:53:50|193502.9|193377.9|193505.5|193380.5|193505.6|193380.6|193502.7|193377.7|7
1727243640000|2024-09-25 05:54:00|193503.6|193378.6|193522.8|193397.8|193522.8|193397.8|193496.9|193371.9|18
1727243650000|2024-09-25 05:54:10|193521.8|193396.8|193521.5|193396.5|193522|193397|193517.9|193392.9|5
1727243670000|2024-09-25 05:54:30|193517.9|193392.9|193516.7|193391.7|193519.1|193394.1|193516.2|193391.2|5
1727243680000|2024-09-25 05:54:40|193518.5|193393.5|193519.9|193394.9|193519.9|193394.9|193515.5|193390.5|4
1727243690000|2024-09-25 05:54:50|193516.1|193391.1|193517|193392|193518.8|193393.8|193515.1|193390.1|10
1727243700000|2024-09-25 05:55:00|193516|193391|193518.6|193393.6|193518.6|193393.6|193516|193391|2
1727243710000|2024-09-25 05:55:10|193514.6|193389.6|193518.7|193393.7|193518.7|193393.7|193514.6|193389.6|4
1727243720000|2024-09-25 05:55:20|193514.7|193389.7|193518.5|193393.5|193519.1|193394.1|193514.6|193389.6|9
1727243730000|2024-09-25 05:55:30|193519.3|193394.3|193518.5|193393.5|193519.3|193394.3|193513.9|193388.9|7
1727243740000|2024-09-25 05:55:40|193514|193389|193517.4|193392.4|193518.2|193393.2|193512.1|193387.1|4
1727243750000|2024-09-25 05:55:50|193518.3|193393.3|193518.3|193393.3|193518.3|193393.3|193514.4|193389.4|6
1727243760000|2024-09-25 05:56:00|193513.3|193388.3|193516.5|193391.5|193517.6|193392.6|193513.1|193388.1|6
1727243770000|2024-09-25 05:56:10|193519.7|193394.7|193518.2|193393.2|193519.7|193394.7|193514.3|193389.3|8
1727243780000|2024-09-25 05:56:20|193514.3|193389.3|193518.3|193393.3|193518.3|193393.3|193514.3|193389.3|2
1727243790000|2024-09-25 05:56:30|193514.3|193389.3|193518.6|193393.6|193518.6|193393.6|193514.3|193389.3|2
1727243800000|2024-09-25 05:56:40|193519.6|193394.6|193512.6|193387.6|193520.8|193395.8|193512.6|193387.6|10
1727243810000|2024-09-25 05:56:50|193511.9|193386.9|193514.7|193389.7|193514.9|193389.9|193511.9|193386.9|9
1727243820000|2024-09-25 05:57:00|193511.5|193386.5|193513.9|193388.9|193514|193389|193511.5|193386.5|4
1727243830000|2024-09-25 05:57:10|193511.7|193386.7|193492.2|193367.2|193515|193390|193492.2|193367.2|7
1727243840000|2024-09-25 05:57:20|193493.1|193368.1|193492.4|193367.4|193493.1|193368.1|193492.4|193367.4|2
1727243860000|2024-09-25 05:57:40|193484.5|193359.5|193438.1|193313.1|193484.5|193359.5|193432.6|193307.6|13
1727243870000|2024-09-25 05:57:50|193435.8|193310.8|193437.2|193312.2|193441.4|193316.4|193434.7|193309.7|14
1727243880000|2024-09-25 05:58:00|193439.2|193314.2|193442.7|193317.7|193447.4|193322.4|193437.1|193312.1|25
1727243890000|2024-09-25 05:58:10|193444.4|193319.4|193444.6|193319.6|193447.9|193322.9|193442|193317|25
1727243900000|2024-09-25 05:58:20|193446|193321|193447.2|193322.2|193447.2|193322.2|193441.1|193316.1|14
1727243910000|2024-09-25 05:58:30|193449.3|193324.3|193452.2|193327.2|193452.2|193327.2|193443.2|193318.2|21
1727243920000|2024-09-25 05:58:40|193448.8|193323.8|193452.2|193327.2|193452.2|193327.2|193448.8|193323.8|3
1727243930000|2024-09-25 05:58:50|193452.1|193327.1|193496.7|193371.7|193510.5|193385.5|193449.6|193324.6|16
1727243940000|2024-09-25 05:59:00|193492.5|193367.5|193490.4|193365.4|193493.5|193368.5|193481.6|193356.6|23
1727243950000|2024-09-25 05:59:10|193492.3|193367.3|193491.4|193366.4|193494.8|193369.8|193488.2|193363.2|18
1727243960000|2024-09-25 05:59:20|193493.9|193368.9|193491.6|193366.6|193493.9|193368.9|193491.5|193366.5|3
1727243970000|2024-09-25 05:59:30|193496.5|193371.5|193497.2|193372.2|193499.8|193374.8|193493.9|193368.9|7
1727243980000|2024-09-25 05:59:40|193496.9|193371.9|193487.2|193362.2|193496.9|193371.9|193482.1|193357.1|14
1727243990000|2024-09-25 05:59:50|193483.6|193358.6|193494.2|193369.2|193496.7|193371.7|193481.5|193356.5|19
1727244000000|2024-09-25 06:00:00|193494.9|193369.9|193565.8|193440.8|193568.6|193443.6|193494.9|193369.9|19
1727244010000|2024-09-25 06:00:10|193544.7|193419.7|193543.7|193418.7|193545.6|193420.6|193531.4|193406.4|13
1727244020000|2024-09-25 06:00:20|193541.8|193416.8|193513.2|193388.2|193541.8|193416.8|193513.2|193388.2|17
1727244030000|2024-09-25 06:00:30|193513.3|193388.3|193511.5|193386.5|193518.1|193393.1|193511.3|193386.3|11
1727244040000|2024-09-25 06:00:40|193507.2|193382.2|193475.4|193350.4|193508.1|193383.1|193475.4|193350.4|10
1727244050000|2024-09-25 06:00:50|193473|193348|193465.5|193340.5|193473|193348|193464.9|193339.9|12
1727244060000|2024-09-25 06:01:00|193465|193340|193454.3|193329.3|193465|193340|193450.3|193325.3|15
1727244070000|2024-09-25 06:01:10|193452.6|193327.6|193450.8|193325.8|193452.6|193327.6|193445.8|193320.8|13
1727244080000|2024-09-25 06:01:20|193459.4|193334.4|193462.1|193337.1|193462.4|193337.4|193457.9|193332.9|12
1727244090000|2024-09-25 06:01:30|193460.5|193335.5|193461.4|193336.4|193463|193338|193459.4|193334.4|5
1727244100000|2024-09-25 06:01:40|193460.4|193335.4|193450.2|193325.2|193460.4|193335.4|193450.2|193325.2|4
1727244110000|2024-09-25 06:01:50|193451|193326|193454.1|193329.1|193454.1|193329.1|193451|193326|4
1727244120000|2024-09-25 06:02:00|193455|193330|193457.1|193332.1|193459.5|193334.5|193455|193330|12
1727244130000|2024-09-25 06:02:10|193455.9|193330.9|193449.7|193324.7|193458.2|193333.2|193449.7|193324.7|7
1727244140000|2024-09-25 06:02:20|193451.6|193326.6|193451.6|193326.6|193452.6|193327.6|193451.2|193326.2|19
1727244150000|2024-09-25 06:02:30|193451.2|193326.2|193450.3|193325.3|193451.5|193326.5|193448.5|193323.5|6
1727244160000|2024-09-25 06:02:40|193450.9|193325.9|193450.7|193325.7|193450.9|193325.9|193448.5|193323.5|7
1727244170000|2024-09-25 06:02:50|193451.3|193326.3|193450.9|193325.9|193451.3|193326.3|193450.9|193325.9|6
1727244180000|2024-09-25 06:03:00|193451.4|193326.4|193451.9|193326.9|193451.9|193326.9|193451.4|193326.4|3
1727244190000|2024-09-25 06:03:10|193452.7|193327.7|193455.9|193330.9|193456.1|193331.1|193452.7|193327.7|10
1727244200000|2024-09-25 06:03:20|193456.1|193331.1|193458.8|193333.8|193458.9|193333.9|193454.7|193329.7|7
1727244210000|2024-09-25 06:03:30|193458.2|193333.2|193458.9|193333.9|193458.9|193333.9|193458.2|193333.2|6
1727244220000|2024-09-25 06:03:40|193458.2|193333.2|193488.6|193363.6|193491.8|193366.8|193458.2|193333.2|7
1727244230000|2024-09-25 06:03:50|193485.2|193360.2|193486.2|193361.2|193489.1|193364.1|193480.5|193355.5|16
1727244240000|2024-09-25 06:04:00|193487.9|193362.9|193516.7|193391.7|193519.9|193394.9|193487.9|193362.9|13
1727244250000|2024-09-25 06:04:10|193516.6|193391.6|193516.6|193391.6|193516.6|193391.6|193516.6|193391.6|1
1727244260000|2024-09-25 06:04:20|193514.8|193389.8|193482.4|193357.4|193514.8|193389.8|193480.9|193355.9|8
1727244270000|2024-09-25 06:04:30|193482.5|193357.5|193485.5|193360.5|193485.5|193360.5|193478|193353|13
1727244280000|2024-09-25 06:04:40|193492.3|193367.3|193490.5|193365.5|193493.4|193368.4|193481.5|193356.5|16
1727244290000|2024-09-25 06:04:50|193490.1|193365.1|193487.4|193362.4|193491.5|193366.5|193487.4|193362.4|9
1727244300000|2024-09-25 06:05:00|193489.4|193364.4|193490.1|193365.1|193490.3|193365.3|193487.2|193362.2|5
1727244310000|2024-09-25 06:05:10|193491.1|193366.1|193491.5|193366.5|193491.5|193366.5|193491.1|193366.1|2
1727244320000|2024-09-25 06:05:20|193493|193368|193519.4|193394.4|193519.4|193394.4|193493|193368|5
1727244330000|2024-09-25 06:05:30|193519.1|193394.1|193517.9|193392.9|193520.6|193395.6|193512.3|193387.3|15
1727244340000|2024-09-25 06:05:40|193519.4|193394.4|193518.5|193393.5|193520.1|193395.1|193516.1|193391.1|17
1727244350000|2024-09-25 06:05:50|193518.8|193393.8|193490.3|193365.3|193518.8|193393.8|193488.7|193363.7|19
1727244360000|2024-09-25 06:06:00|193491|193366|193502.3|193377.3|193502.3|193377.3|193490.5|193365.5|13
1727244370000|2024-09-25 06:06:10|193502.1|193377.1|193491.8|193366.8|193502.8|193377.8|193491.8|193366.8|9
1727244380000|2024-09-25 06:06:20|193491.4|193366.4|193488.5|193363.5|193491.4|193366.4|193485.7|193360.7|10
1727244390000|2024-09-25 06:06:30|193490.2|193365.2|193489.8|193364.8|193491.7|193366.7|193489.8|193364.8|5
1727244400000|2024-09-25 06:06:40|193493|193368|193488.2|193363.2|193493|193368|193488.2|193363.2|10
1727244410000|2024-09-25 06:06:50|193488.8|193363.8|193488.2|193363.2|193492|193367|193488.2|193363.2|5
1727244420000|2024-09-25 06:07:00|193489.2|193364.2|193489.7|193364.7|193492|193367|193488.7|193363.7|14
1727244430000|2024-09-25 06:07:10|193488.8|193363.8|193489.7|193364.7|193490.2|193365.2|193487.6|193362.6|6
1727244440000|2024-09-25 06:07:20|193491.1|193366.1|193490.1|193365.1|193491.1|193366.1|193489.7|193364.7|4
1727244450000|2024-09-25 06:07:30|193489.7|193364.7|193489.7|193364.7|193489.7|193364.7|193489.7|193364.7|1
1727244460000|2024-09-25 06:07:40|193493.2|193368.2|193492.9|193367.9|193493.2|193368.2|193492.9|193367.9|2
1727244470000|2024-09-25 06:07:50|193490.5|193365.5|193487.2|193362.2|193490.5|193365.5|193487|193362|5
1727244480000|2024-09-25 06:08:00|193488.2|193363.2|193516.4|193391.4|193521.7|193396.7|193488.2|193363.2|10
1727244490000|2024-09-25 06:08:10|193518|193393|193522.2|193397.2|193523.3|193398.3|193518|193393|15
1727244500000|2024-09-25 06:08:20|193521.4|193396.4|193519.9|193394.9|193522.5|193397.5|193519.6|193394.6|5
1727244510000|2024-09-25 06:08:30|193520.2|193395.2|193536.2|193411.2|193537.5|193412.5|193519.7|193394.7|12
1727244520000|2024-09-25 06:08:40|193536.4|193411.4|193534.5|193409.5|193536.4|193411.4|193530.4|193405.4|6
1727244530000|2024-09-25 06:08:50|193529.8|193404.8|193534.4|193409.4|193534.7|193409.7|193529.8|193404.8|7
1727244540000|2024-09-25 06:09:00|193534|193409|193539.3|193414.3|193549.2|193424.2|193524.1|193399.1|11
1727244550000|2024-09-25 06:09:10|193541.5|193416.5|193548.7|193423.7|193549.1|193424.1|193541.5|193416.5|3
1727244560000|2024-09-25 06:09:20|193548.2|193423.2|193550.1|193425.1|193550.1|193425.1|193548.2|193423.2|2
1727244570000|2024-09-25 06:09:30|193550|193425|193531.4|193406.4|193550|193425|193527.5|193402.5|12
1727244580000|2024-09-25 06:09:40|193530|193405|193501.7|193376.7|193530|193405|193487.9|193362.9|16
1727244590000|2024-09-25 06:09:50|193503.5|193378.5|193523.5|193398.5|193524.5|193399.5|193503.3|193378.3|14
1727244600000|2024-09-25 06:10:00|193523.6|193398.6|193528.7|193403.7|193528.7|193403.7|193523.6|193398.6|3
1727244610000|2024-09-25 06:10:10|193528.8|193403.8|193528.6|193403.6|193528.8|193403.8|193528.6|193403.6|2
1727244620000|2024-09-25 06:10:20|193529|193404|193516.9|193391.9|193530.2|193405.2|193506.3|193381.3|9
1727244630000|2024-09-25 06:10:30|193517.1|193392.1|193516.7|193391.7|193517.1|193392.1|193516.7|193391.7|3
1727244640000|2024-09-25 06:10:40|193517|193392|193517.6|193392.6|193517.6|193392.6|193517|193392|2
1727244650000|2024-09-25 06:10:50|193517.2|193392.2|193494|193369|193517.5|193392.5|193491.9|193366.9|12
1727244660000|2024-09-25 06:11:00|193493.9|193368.9|193500.3|193375.3|193503.2|193378.2|193493.9|193368.9|11
1727244670000|2024-09-25 06:11:10|193500.8|193375.8|193488.1|193363.1|193500.8|193375.8|193488|193363|9
1727244680000|2024-09-25 06:11:20|193487.8|193362.8|193491.8|193366.8|193497.2|193372.2|193487.8|193362.8|13
1727244690000|2024-09-25 06:11:30|193492|193367|193482.8|193357.8|193492|193367|193482.4|193357.4|17
1727244700000|2024-09-25 06:11:40|193483.1|193358.1|193489.6|193364.6|193489.6|193364.6|193480.4|193355.4|13
1727244710000|2024-09-25 06:11:50|193487.8|193362.8|193486.2|193361.2|193487.8|193362.8|193483.1|193358.1|5
1727244720000|2024-09-25 06:12:00|193486.6|193361.6|193511.9|193386.9|193511.9|193386.9|193485.7|193360.7|20
1727244730000|2024-09-25 06:12:10|193507.5|193382.5|193511.6|193386.6|193511.6|193386.6|193502|193377|14
1727244740000|2024-09-25 06:12:20|193514.1|193389.1|193507.9|193382.9|193514.5|193389.5|193506.2|193381.2|7
1727244750000|2024-09-25 06:12:30|193508.2|193383.2|193510.6|193385.6|193510.6|193385.6|193508.2|193383.2|2
1727244760000|2024-09-25 06:12:40|193512.3|193387.3|193514.7|193389.7|193515|193390|193512|193387|5
1727244770000|2024-09-25 06:12:50|193515.1|193390.1|193514.3|193389.3|193516.7|193391.7|193514.3|193389.3|7
1727244780000|2024-09-25 06:13:00|193515.5|193390.5|193491.7|193366.7|193515.5|193390.5|193484.6|193359.6|17
1727244790000|2024-09-25 06:13:10|193492.3|193367.3|193497|193372|193497|193372|193490.1|193365.1|9
1727244800000|2024-09-25 06:13:20|193496.3|193371.3|193517.9|193392.9|193517.9|193392.9|193496.3|193371.3|9
1727244810000|2024-09-25 06:13:30|193515.2|193390.2|193567.5|193442.5|193567.5|193442.5|193515.2|193390.2|19
1727244820000|2024-09-25 06:13:40|193578.2|193453.2|193574.4|193449.4|193582.2|193457.2|193573.1|193448.1|10
1727244830000|2024-09-25 06:13:50|193573.4|193448.4|193575|193450|193575|193450|193573.4|193448.4|4
1727244840000|2024-09-25 06:14:00|193577.5|193452.5|193559.3|193434.3|193577.5|193452.5|193556.3|193431.3|11
1727244850000|2024-09-25 06:14:10|193559.8|193434.8|193556.9|193431.9|193561.5|193436.5|193556.9|193431.9|7
1727244860000|2024-09-25 06:14:20|193553.6|193428.6|193543.8|193418.8|193553.7|193428.7|193537.3|193412.3|12
1727244870000|2024-09-25 06:14:30|193545.4|193420.4|193545.7|193420.7|193545.7|193420.7|193543.3|193418.3|5
1727244880000|2024-09-25 06:14:40|193545.8|193420.8|193543|193418|193545.8|193420.8|193543|193418|3
1727244890000|2024-09-25 06:14:50|193542.3|193417.3|193554.7|193429.7|193554.7|193429.7|193542.3|193417.3|5
1727244900000|2024-09-25 06:15:00|193555.1|193430.1|193550|193425|193565.4|193440.4|193549.7|193424.7|11
1727244910000|2024-09-25 06:15:10|193549.7|193424.7|193545|193420|193549.7|193424.7|193545|193420|6
1727244920000|2024-09-25 06:15:20|193544.8|193419.8|193544.4|193419.4|193544.8|193419.8|193544.4|193419.4|2
1727244930000|2024-09-25 06:15:30|193546.3|193421.3|193545.9|193420.9|193546.5|193421.5|193545.9|193420.9|4
1727244940000|2024-09-25 06:15:40|193546.2|193421.2|193572|193447|193577.4|193452.4|193546.2|193421.2|12
1727244950000|2024-09-25 06:15:50|193572.3|193447.3|193572.8|193447.8|193574.2|193449.2|193572.3|193447.3|6
1727244960000|2024-09-25 06:16:00|193576.1|193451.1|193613.1|193488.1|193620.3|193495.3|193576.1|193451.1|22
1727244970000|2024-09-25 06:16:10|193614|193489|193595|193470|193620.5|193495.5|193595|193470|19
1727244980000|2024-09-25 06:16:20|193591.6|193466.6|193593.9|193468.9|193594|193469|193591.6|193466.6|6
1727244990000|2024-09-25 06:16:30|193590.2|193465.2|193585.2|193460.2|193590.2|193465.2|193583.2|193458.2|3
1727245000000|2024-09-25 06:16:40|193585|193460|193557.7|193432.7|193585|193460|193555.5|193430.5|14
1727245010000|2024-09-25 06:16:50|193558.9|193433.9|193557.3|193432.3|193558.9|193433.9|193554.7|193429.7|7
1727245020000|2024-09-25 06:17:00|193557.5|193432.5|193563.1|193438.1|193566|193441|193557.5|193432.5|17
1727245030000|2024-09-25 06:17:10|193562.9|193437.9|193561.8|193436.8|193563.4|193438.4|193559.9|193434.9|13
1727245040000|2024-09-25 06:17:20|193562.4|193437.4|193564.4|193439.4|193565.6|193440.6|193559.8|193434.8|16
1727245050000|2024-09-25 06:17:30|193563.8|193438.8|193554.5|193429.5|193563.8|193438.8|193552.9|193427.9|8
1727245060000|2024-09-25 06:17:40|193551.8|193426.8|193548.4|193423.4|193551.8|193426.8|193546.5|193421.5|6
1727245070000|2024-09-25 06:17:50|193550.4|193425.4|193553.2|193428.2|193553.5|193428.5|193549|193424|9
1727245080000|2024-09-25 06:18:00|193555.8|193430.8|193580.4|193455.4|193587.3|193462.3|193555.8|193430.8|9
1727245090000|2024-09-25 06:18:10|193581.9|193456.9|193633.7|193508.7|193635.2|193510.2|193581.9|193456.9|7
1727245100000|2024-09-25 06:18:20|193626.9|193501.9|193623.3|193498.3|193626.9|193501.9|193623.3|193498.3|5
1727245110000|2024-09-25 06:18:30|193624.2|193499.2|193625.8|193500.8|193628.2|193503.2|193624.2|193499.2|4
1727245120000|2024-09-25 06:18:40|193627.5|193502.5|193627.5|193502.5|193627.5|193502.5|193627.5|193502.5|1
1727245130000|2024-09-25 06:18:50|193628.5|193503.5|193641|193516|193641|193516|193622.5|193497.5|8
1727245140000|2024-09-25 06:19:00|193642.6|193517.6|193634.2|193509.2|193642.6|193517.6|193634.2|193509.2|4
1727245150000|2024-09-25 06:19:10|193631.6|193506.6|193631.6|193506.6|193631.6|193506.6|193631.6|193506.6|1
1727245160000|2024-09-25 06:19:20|193630.8|193505.8|193629.5|193504.5|193630.8|193505.8|193624|193499|6
1727245170000|2024-09-25 06:19:30|193628.5|193503.5|193627.6|193502.6|193628.5|193503.5|193622.8|193497.8|5
1727245180000|2024-09-25 06:19:40|193629.5|193504.5|193629.5|193504.5|193629.5|193504.5|193629.5|193504.5|1
1727245200000|2024-09-25 06:20:00|193629.9|193504.9|193639.2|193514.2|193641.4|193516.4|193629.9|193504.9|5
1727245210000|2024-09-25 06:20:10|193640.6|193515.6|193638.7|193513.7|193640.6|193515.6|193638.7|193513.7|4
1727245220000|2024-09-25 06:20:20|193640.6|193515.6|193640.3|193515.3|193640.6|193515.6|193635.9|193510.9|4
1727245230000|2024-09-25 06:20:30|193635.6|193510.6|193639.9|193514.9|193645.3|193520.3|193635.4|193510.4|8
1727245240000|2024-09-25 06:20:40|193641.5|193516.5|193639.8|193514.8|193641.5|193516.5|193639.8|193514.8|6
1727245250000|2024-09-25 06:20:50|193641.5|193516.5|193641.5|193516.5|193641.5|193516.5|193641.5|193516.5|1
1727245260000|2024-09-25 06:21:00|193642|193517|193644|193519|193646.8|193521.8|193641.2|193516.2|8
1727245270000|2024-09-25 06:21:10|193644.8|193519.8|193643.8|193518.8|193645.6|193520.6|193643.8|193518.8|3
1727245280000|2024-09-25 06:21:20|193641.7|193516.7|193641.7|193516.7|193641.7|193516.7|193641.7|193516.7|1
1727245290000|2024-09-25 06:21:30|193640.6|193515.6|193640.6|193515.6|193640.6|193515.6|193640.6|193515.6|1
1727245310000|2024-09-25 06:21:50|193641.7|193516.7|193630.5|193505.5|193652.2|193527.2|193628.1|193503.1|6
1727245320000|2024-09-25 06:22:00|193631.4|193506.4|193635.4|193510.4|193639.9|193514.9|193631.4|193506.4|11
1727245330000|2024-09-25 06:22:10|193637.2|193512.2|193637.2|193512.2|193637.2|193512.2|193637.2|193512.2|1
1727245340000|2024-09-25 06:22:20|193636|193511|193637|193512|193637|193512|193636|193511|2
1727245350000|2024-09-25 06:22:30|193640.6|193515.6|193636.6|193511.6|193640.6|193515.6|193636.6|193511.6|5
1727245360000|2024-09-25 06:22:40|193637.4|193512.4|193641.9|193516.9|193641.9|193516.9|193637.4|193512.4|2
1727245380000|2024-09-25 06:23:00|193638.9|193513.9|193636.8|193511.8|193638.9|193513.9|193635.6|193510.6|4
1727245390000|2024-09-25 06:23:10|193635.4|193510.4|193631.7|193506.7|193636.7|193511.7|193631.7|193506.7|5
1727245400000|2024-09-25 06:23:20|193632.4|193507.4|193633.9|193508.9|193635.8|193510.8|193632.4|193507.4|4
1727245410000|2024-09-25 06:23:30|193636.1|193511.1|193637.5|193512.5|193637.5|193512.5|193636.1|193511.1|2
1727245430000|2024-09-25 06:23:50|193635.6|193510.6|193637|193512|193637|193512|193635.6|193510.6|2
1727245440000|2024-09-25 06:24:00|193631.7|193506.7|193631.7|193506.7|193631.7|193506.7|193631.7|193506.7|1
1727245450000|2024-09-25 06:24:10|193641|193516|193637.1|193512.1|193641.6|193516.6|193636.9|193511.9|8
1727245460000|2024-09-25 06:24:20|193641.2|193516.2|193635.7|193510.7|193641.2|193516.2|193633.7|193508.7|8
1727245470000|2024-09-25 06:24:30|193637.9|193512.9|193637.9|193512.9|193637.9|193512.9|193632.7|193507.7|7
1727245480000|2024-09-25 06:24:40|193638.3|193513.3|193627.9|193502.9|193638.3|193513.3|193627.9|193502.9|5
1727245490000|2024-09-25 06:24:50|193629.5|193504.5|193636.4|193511.4|193636.4|193511.4|193628.1|193503.1|5
1727245500000|2024-09-25 06:25:00|193642.1|193517.1|193637.6|193512.6|193642.1|193517.1|193633.3|193508.3|6
1727245510000|2024-09-25 06:25:10|193638.6|193513.6|193638.6|193513.6|193638.6|193513.6|193638.6|193513.6|1
1727245520000|2024-09-25 06:25:20|193635.6|193510.6|193638.6|193513.6|193638.6|193513.6|193630.2|193505.2|5
1727245550000|2024-09-25 06:25:50|193641.9|193516.9|193641.9|193516.9|193641.9|193516.9|193641.9|193516.9|1
1727245560000|2024-09-25 06:26:00|193643|193518|193643|193518|193643|193518|193643|193518|1
1727245580000|2024-09-25 06:26:20|193641.9|193516.9|193641.9|193516.9|193641.9|193516.9|193641.9|193516.9|1
1727245590000|2024-09-25 06:26:30|193643.8|193518.8|193643.8|193518.8|193643.8|193518.8|193643.8|193518.8|1
1727245600000|2024-09-25 06:26:40|193641.9|193516.9|193639.1|193514.1|193641.9|193516.9|193639.1|193514.1|2
1727245610000|2024-09-25 06:26:50|193636.3|193511.3|193634.2|193509.2|193636.3|193511.3|193634.2|193509.2|7
1727245620000|2024-09-25 06:27:00|193635.1|193510.1|193639.8|193514.8|193641.2|193516.2|193635.1|193510.1|6
1727245630000|2024-09-25 06:27:10|193641.4|193516.4|193658.8|193533.8|193671|193546|193641.4|193516.4|8
1727245640000|2024-09-25 06:27:20|193657.6|193532.6|193656.8|193531.8|193672.1|193547.1|193656.8|193531.8|7
1727245650000|2024-09-25 06:27:30|193656.3|193531.3|193651.4|193526.4|193658|193533|193651.4|193526.4|5
1727245660000|2024-09-25 06:27:40|193649.3|193524.3|193653.7|193528.7|193668.2|193543.2|193649.3|193524.3|6
1727245670000|2024-09-25 06:27:50|193657.8|193532.8|193653.4|193528.4|193657.8|193532.8|193653.4|193528.4|5
1727245680000|2024-09-25 06:28:00|193658.4|193533.4|193641|193516|193668.1|193543.1|193641|193516|10
1727245690000|2024-09-25 06:28:10|193639.6|193514.6|193640.4|193515.4|193640.4|193515.4|193639.6|193514.6|2
1727245700000|2024-09-25 06:28:20|193639.3|193514.3|193640.2|193515.2|193642.4|193517.4|193638.2|193513.2|7
1727245710000|2024-09-25 06:28:30|193639|193514|193654.6|193529.6|193659.1|193534.1|193639|193514|8
1727245720000|2024-09-25 06:28:40|193659.1|193534.1|193656.7|193531.7|193661.6|193536.6|193655.5|193530.5|8
1727245730000|2024-09-25 06:28:50|193655.4|193530.4|193654.2|193529.2|193655.4|193530.4|193654.2|193529.2|2
1727245740000|2024-09-25 06:29:00|193651.7|193526.7|193652.4|193527.4|193655.5|193530.5|193650.8|193525.8|6
1727245760000|2024-09-25 06:29:20|193651.4|193526.4|193650.7|193525.7|193651.4|193526.4|193650.7|193525.7|2
1727245790000|2024-09-25 06:29:50|193650.6|193525.6|193645.8|193520.8|193650.6|193525.6|193638.8|193513.8|11
1727245800000|2024-09-25 06:30:00|193644.6|193519.6|193643.4|193518.4|193651|193526|193643.2|193518.2|10
1727245810000|2024-09-25 06:30:10|193643|193518|193613.2|193488.2|193644.1|193519.1|193605|193480|16
1727245820000|2024-09-25 06:30:20|193611.6|193486.6|193610|193485|193617.4|193492.4|193608.9|193483.9|14
1727245830000|2024-09-25 06:30:30|193610.6|193485.6|193610.5|193485.5|193611.2|193486.2|193610|193485|5
1727245840000|2024-09-25 06:30:40|193609.8|193484.8|193592.5|193467.5|193609.8|193484.8|193591.2|193466.2|9
1727245850000|2024-09-25 06:30:50|193591.3|193466.3|193578.4|193453.4|193592.5|193467.5|193574.9|193449.9|8
1727245860000|2024-09-25 06:31:00|193583|193458|193580.2|193455.2|193583|193458|193580.2|193455.2|4
1727245870000|2024-09-25 06:31:10|193581.9|193456.9|193581.5|193456.5|193584.5|193459.5|193579.7|193454.7|8
1727245880000|2024-09-25 06:31:20|193583.1|193458.1|193591.2|193466.2|193591.2|193466.2|193583.1|193458.1|7
1727245890000|2024-09-25 06:31:30|193591.6|193466.6|193586|193461|193594.9|193469.9|193586|193461|11
1727245900000|2024-09-25 06:31:40|193585|193460|193581|193456|193585|193460|193580.6|193455.6|4
1727245910000|2024-09-25 06:31:50|193582.4|193457.4|193582.4|193457.4|193583.3|193458.3|193582.4|193457.4|7
1727245920000|2024-09-25 06:32:00|193575.5|193450.5|193587.1|193462.1|193589.8|193464.8|193575|193450|12
1727245930000|2024-09-25 06:32:10|193586.2|193461.2|193585.8|193460.8|193587.1|193462.1|193585.8|193460.8|6
1727245940000|2024-09-25 06:32:20|193586.6|193461.6|193636.9|193511.9|193637.6|193512.6|193585.8|193460.8|10
1727245950000|2024-09-25 06:32:30|193639|193514|193644|193519|193645.1|193520.1|193639|193514|5
1727245960000|2024-09-25 06:32:40|193644.9|193519.9|193645.3|193520.3|193645.4|193520.4|193644.4|193519.4|4
1727245970000|2024-09-25 06:32:50|193644.4|193519.4|193642.4|193517.4|193644.4|193519.4|193642.4|193517.4|2
1727245980000|2024-09-25 06:33:00|193643.9|193518.9|193635.1|193510.1|193643.9|193518.9|193633.7|193508.7|8
1727245990000|2024-09-25 06:33:10|193646.5|193521.5|193638.9|193513.9|193646.8|193521.8|193638.9|193513.9|11
1727246000000|2024-09-25 06:33:20|193638.5|193513.5|193636.2|193511.2|193638.5|193513.5|193636.2|193511.2|2
1727246010000|2024-09-25 06:33:30|193635.4|193510.4|193632.3|193507.3|193635.4|193510.4|193632.3|193507.3|2
1727246020000|2024-09-25 06:33:40|193631.8|193506.8|193620.2|193495.2|193631.8|193506.8|193620.2|193495.2|4
1727246030000|2024-09-25 06:33:50|193619.7|193494.7|193614|193489|193619.7|193494.7|193612.1|193487.1|5
1727246040000|2024-09-25 06:34:00|193614.1|193489.1|193625.2|193500.2|193629.2|193504.2|193606.8|193481.8|12
1727246050000|2024-09-25 06:34:10|193625.4|193500.4|193640.4|193515.4|193645.1|193520.1|193625.4|193500.4|13
1727246060000|2024-09-25 06:34:20|193640.1|193515.1|193630.9|193505.9|193642.6|193517.6|193630.9|193505.9|11
1727246070000|2024-09-25 06:34:30|193630.4|193505.4|193630.9|193505.9|193633|193508|193630.4|193505.4|4
1727246080000|2024-09-25 06:34:40|193630.4|193505.4|193630.5|193505.5|193636.1|193511.1|193627.9|193502.9|10
1727246090000|2024-09-25 06:34:50|193630.3|193505.3|193628.5|193503.5|193630.3|193505.3|193628.5|193503.5|6
1727246100000|2024-09-25 06:35:00|193628.8|193503.8|193638|193513|193638|193513|193628.8|193503.8|11
1727246110000|2024-09-25 06:35:10|193636.3|193511.3|193631.6|193506.6|193639.4|193514.4|193631.6|193506.6|14
1727246120000|2024-09-25 06:35:20|193631.4|193506.4|193629.9|193504.9|193631.4|193506.4|193629.9|193504.9|2
1727246130000|2024-09-25 06:35:30|193633.4|193508.4|193633.2|193508.2|193634.1|193509.1|193633.2|193508.2|4
1727246140000|2024-09-25 06:35:40|193633.6|193508.6|193635.9|193510.9|193635.9|193510.9|193633.2|193508.2|3
1727246150000|2024-09-25 06:35:50|193625.6|193500.6|193625|193500|193625.6|193500.6|193625|193500|2
1727246160000|2024-09-25 06:36:00|193621.8|193496.8|193612.8|193487.8|193621.8|193496.8|193607.5|193482.5|10
1727246170000|2024-09-25 06:36:10|193613.4|193488.4|193592.2|193467.2|193613.4|193488.4|193592.2|193467.2|6
1727246180000|2024-09-25 06:36:20|193591.7|193466.7|193587.6|193462.6|193591.7|193466.7|193585.5|193460.5|3
1727246190000|2024-09-25 06:36:30|193587.7|193462.7|193586.1|193461.1|193587.7|193462.7|193586.1|193461.1|2
1727246200000|2024-09-25 06:36:40|193585.5|193460.5|193591.6|193466.6|193595|193470|193577.6|193452.6|7
1727246210000|2024-09-25 06:36:50|193590.6|193465.6|193585.4|193460.4|193590.6|193465.6|193585.4|193460.4|3
1727246220000|2024-09-25 06:37:00|193587.7|193462.7|193598.6|193473.6|193599.7|193474.7|193587.7|193462.7|6
1727246230000|2024-09-25 06:37:10|193597.6|193472.6|193593.4|193468.4|193598.7|193473.7|193593.4|193468.4|7
1727246250000|2024-09-25 06:37:30|193593.9|193468.9|193593.8|193468.8|193595.1|193470.1|193593.8|193468.8|3
1727246260000|2024-09-25 06:37:40|193594.3|193469.3|193602.3|193477.3|193602.3|193477.3|193593.8|193468.8|3
1727246270000|2024-09-25 06:37:50|193603|193478|193603|193478|193603|193478|193603|193478|1
1727246280000|2024-09-25 06:38:00|193605.7|193480.7|193595.1|193470.1|193605.7|193480.7|193594.6|193469.6|6
1727246290000|2024-09-25 06:38:10|193596.2|193471.2|193600.6|193475.6|193601|193476|193595|193470|9
1727246300000|2024-09-25 06:38:20|193602.2|193477.2|193601.1|193476.1|193603.5|193478.5|193601.1|193476.1|7
1727246310000|2024-09-25 06:38:30|193602.2|193477.2|193593.5|193468.5|193602.2|193477.2|193593.5|193468.5|6
1727246340000|2024-09-25 06:39:00|193594|193469|193598.4|193473.4|193602.9|193477.9|193594|193469|7
1727246350000|2024-09-25 06:39:10|193591.8|193466.8|193586.9|193461.9|193595.1|193470.1|193586.9|193461.9|6
1727246370000|2024-09-25 06:39:30|193586.8|193461.8|193586.8|193461.8|193586.8|193461.8|193586.8|193461.8|1
1727246380000|2024-09-25 06:39:40|193586.9|193461.9|193584.3|193459.3|193586.9|193461.9|193584.3|193459.3|9
1727246390000|2024-09-25 06:39:50|193585.8|193460.8|193586.8|193461.8|193586.8|193461.8|193583.4|193458.4|8
1727246400000|2024-09-25 06:40:00|193585.7|193460.7|193586|193461|193586.4|193461.4|193583.2|193458.2|5
1727246410000|2024-09-25 06:40:10|193583.4|193458.4|193586|193461|193586|193461|193583.4|193458.4|2
1727246420000|2024-09-25 06:40:20|193582.3|193457.3|193565.3|193440.3|193582.3|193457.3|193565.3|193440.3|2
1727246430000|2024-09-25 06:40:30|193566.3|193441.3|193575.2|193450.2|193577.7|193452.7|193566.3|193441.3|3
1727246460000|2024-09-25 06:41:00|193578.4|193453.4|193578.4|193453.4|193578.4|193453.4|193578.4|193453.4|1
1727246470000|2024-09-25 06:41:10|193583.4|193458.4|193604.7|193479.7|193605.5|193480.5|193568.6|193443.6|13
1727246480000|2024-09-25 06:41:20|193603.9|193478.9|193604.2|193479.2|193604.3|193479.3|193603.2|193478.2|5
1727246490000|2024-09-25 06:41:30|193602.4|193477.4|193598.4|193473.4|193602.4|193477.4|193597.9|193472.9|6
1727246500000|2024-09-25 06:41:40|193594.2|193469.2|193595.8|193470.8|193602.6|193477.6|193593.2|193468.2|11
1727246510000|2024-09-25 06:41:50|193594.6|193469.6|193591.8|193466.8|193594.6|193469.6|193591.8|193466.8|4
1727246520000|2024-09-25 06:42:00|193590.8|193465.8|193590.8|193465.8|193593.8|193468.8|193590.8|193465.8|3
1727246530000|2024-09-25 06:42:10|193593.9|193468.9|193592.5|193467.5|193593.9|193468.9|193592.5|193467.5|2
1727246550000|2024-09-25 06:42:30|193594.4|193469.4|193601.5|193476.5|193601.5|193476.5|193593.8|193468.8|3
1727246560000|2024-09-25 06:42:40|193592|193467|193558.4|193433.4|193592|193467|193558.1|193433.1|7
1727246570000|2024-09-25 06:42:50|193559.5|193434.5|193558.6|193433.6|193559.5|193434.5|193558.6|193433.6|5
1727246580000|2024-09-25 06:43:00|193557.6|193432.6|193560.4|193435.4|193562.5|193437.5|193557.4|193432.4|10
1727246590000|2024-09-25 06:43:10|193560.2|193435.2|193560.6|193435.6|193560.6|193435.6|193560.2|193435.2|3
1727246600000|2024-09-25 06:43:20|193562.8|193437.8|193562.8|193437.8|193562.8|193437.8|193562.8|193437.8|1
1727246610000|2024-09-25 06:43:30|193563|193438|193563.7|193438.7|193564.7|193439.7|193561.8|193436.8|12
1727246620000|2024-09-25 06:43:40|193561.8|193436.8|193563.3|193438.3|193563.9|193438.9|193560.7|193435.7|5
1727246630000|2024-09-25 06:43:50|193563|193438|193563.4|193438.4|193564.1|193439.1|193563|193438|3
1727246640000|2024-09-25 06:44:00|193564.1|193439.1|193564.8|193439.8|193568.5|193443.5|193562.9|193437.9|8
1727246650000|2024-09-25 06:44:10|193562.6|193437.6|193561.7|193436.7|193562.6|193437.6|193561.7|193436.7|3
1727246660000|2024-09-25 06:44:20|193563.9|193438.9|193563.9|193438.9|193563.9|193438.9|193563.9|193438.9|1
1727246670000|2024-09-25 06:44:30|193567.8|193442.8|193567.8|193442.8|193567.8|193442.8|193567.8|193442.8|1
1727246680000|2024-09-25 06:44:40|193562.3|193437.3|193561.1|193436.1|193562.3|193437.3|193560.6|193435.6|7
1727246690000|2024-09-25 06:44:50|193561|193436|193556|193431|193563.1|193438.1|193553.8|193428.8|16
1727246700000|2024-09-25 06:45:00|193559.5|193434.5|193558.9|193433.9|193568.7|193443.7|193558.4|193433.4|8
1727246710000|2024-09-25 06:45:10|193558.6|193433.6|193550.2|193425.2|193558.6|193433.6|193550.2|193425.2|9
1727246730000|2024-09-25 06:45:30|193551.9|193426.9|193552.1|193427.1|193552.1|193427.1|193549.9|193424.9|5
1727246740000|2024-09-25 06:45:40|193554.6|193429.6|193554.6|193429.6|193554.6|193429.6|193554.6|193429.6|1
1727246750000|2024-09-25 06:45:50|193554.8|193429.8|193552.7|193427.7|193554.8|193429.8|193552.7|193427.7|2
1727246760000|2024-09-25 06:46:00|193550.2|193425.2|193544.3|193419.3|193550.2|193425.2|193542.7|193417.7|3
1727246770000|2024-09-25 06:46:10|193546.4|193421.4|193553.4|193428.4|193553.4|193428.4|193538.9|193413.9|8
1727246780000|2024-09-25 06:46:20|193555|193430|193558.5|193433.5|193559.3|193434.3|193555|193430|10
1727246790000|2024-09-25 06:46:30|193557.9|193432.9|193553|193428|193558.3|193433.3|193553|193428|8
1727246800000|2024-09-25 06:46:40|193552.8|193427.8|193560.5|193435.5|193560.5|193435.5|193550.5|193425.5|5
1727246810000|2024-09-25 06:46:50|193562.6|193437.6|193566.3|193441.3|193566.9|193441.9|193562.6|193437.6|3
1727246820000|2024-09-25 06:47:00|193585.5|193460.5|193596.8|193471.8|193599.8|193474.8|193585.5|193460.5|7
1727246830000|2024-09-25 06:47:10|193595.8|193470.8|193598.6|193473.6|193598.8|193473.8|193595.8|193470.8|6
1727246840000|2024-09-25 06:47:20|193598.1|193473.1|193596.2|193471.2|193598.5|193473.5|193596.2|193471.2|3
1727246850000|2024-09-25 06:47:30|193594.8|193469.8|193597.2|193472.2|193597.2|193472.2|193594.8|193469.8|3
1727246860000|2024-09-25 06:47:40|193597.3|193472.3|193593.4|193468.4|193597.3|193472.3|193593.4|193468.4|4
1727246870000|2024-09-25 06:47:50|193591.4|193466.4|193583.8|193458.8|193591.4|193466.4|193581.2|193456.2|15
1727246880000|2024-09-25 06:48:00|193596.4|193471.4|193597.4|193472.4|193603.4|193478.4|193595.2|193470.2|12
1727246890000|2024-09-25 06:48:10|193596.9|193471.9|193586.1|193461.1|193596.9|193471.9|193581.5|193456.5|11
1727246900000|2024-09-25 06:48:20|193584.9|193459.9|193585.2|193460.2|193589.3|193464.3|193581.6|193456.6|22
1727246910000|2024-09-25 06:48:30|193583.9|193458.9|193582.9|193457.9|193586|193461|193580.3|193455.3|25
1727246920000|2024-09-25 06:48:40|193591.7|193466.7|193590.7|193465.7|193591.8|193466.8|193590.2|193465.2|13
1727246930000|2024-09-25 06:48:50|193588.6|193463.6|193583.9|193458.9|193589.8|193464.8|193581.4|193456.4|8
1727246940000|2024-09-25 06:49:00|193581.7|193456.7|193583.8|193458.8|193583.8|193458.8|193581.7|193456.7|2
1727246950000|2024-09-25 06:49:10|193581.6|193456.6|193584.2|193459.2|193584.2|193459.2|193581.6|193456.6|7
1727246960000|2024-09-25 06:49:20|193583.7|193458.7|193582.1|193457.1|193586|193461|193582.1|193457.1|10
1727246970000|2024-09-25 06:49:30|193580.8|193455.8|193565.5|193440.5|193582.7|193457.7|193561.5|193436.5|11
1727246980000|2024-09-25 06:49:40|193566.8|193441.8|193565.7|193440.7|193567.7|193442.7|193565.7|193440.7|10
1727246990000|2024-09-25 06:49:50|193566.6|193441.6|193556.1|193431.1|193568.9|193443.9|193551.4|193426.4|21
1727247000000|2024-09-25 06:50:00|193551.6|193426.6|193553.4|193428.4|193556.3|193431.3|193551.6|193426.6|8
1727247010000|2024-09-25 06:50:10|193552|193427|193549.4|193424.4|193553.7|193428.7|193547.4|193422.4|6
1727247030000|2024-09-25 06:50:30|193548.1|193423.1|193544.3|193419.3|193548.8|193423.8|193544.3|193419.3|10
1727247040000|2024-09-25 06:50:40|193548.1|193423.1|193553.9|193428.9|193556.9|193431.9|193543.1|193418.1|10
1727247050000|2024-09-25 06:50:50|193551.9|193426.9|193549.3|193424.3|193553.7|193428.7|193548.4|193423.4|7
1727247060000|2024-09-25 06:51:00|193552.1|193427.1|193554.3|193429.3|193554.3|193429.3|193552.1|193427.1|3
1727247070000|2024-09-25 06:51:10|193554.2|193429.2|193554.5|193429.5|193554.5|193429.5|193553.2|193428.2|3
1727247080000|2024-09-25 06:51:20|193568.8|193443.8|193600.7|193475.7|193602.8|193477.8|193568.8|193443.8|7
1727247090000|2024-09-25 06:51:30|193598.3|193473.3|193599.1|193474.1|193599.1|193474.1|193598.3|193473.3|2
1727247100000|2024-09-25 06:51:40|193596.6|193471.6|193598.6|193473.6|193598.6|193473.6|193596.6|193471.6|4
1727247110000|2024-09-25 06:51:50|193596.9|193471.9|193598.2|193473.2|193599.1|193474.1|193596.3|193471.3|5
1727247120000|2024-09-25 06:52:00|193597.7|193472.7|193601.1|193476.1|193601.1|193476.1|193597.7|193472.7|3
1727247130000|2024-09-25 06:52:10|193598.4|193473.4|193600.3|193475.3|193600.3|193475.3|193598.4|193473.4|2
1727247140000|2024-09-25 06:52:20|193611.7|193486.7|193611.6|193486.6|193615.7|193490.7|193611.3|193486.3|21
1727247150000|2024-09-25 06:52:30|193612.4|193487.4|193599.8|193474.8|193612.4|193487.4|193594.3|193469.3|11
1727247160000|2024-09-25 06:52:40|193600.3|193475.3|193603.3|193478.3|193609.8|193484.8|193599.5|193474.5|9
1727247170000|2024-09-25 06:52:50|193601.3|193476.3|193603.7|193478.7|193603.7|193478.7|193598.9|193473.9|14
1727247180000|2024-09-25 06:53:00|193603.4|193478.4|193596.9|193471.9|193603.4|193478.4|193596|193471|13
1727247190000|2024-09-25 06:53:10|193594|193469|193591.8|193466.8|193597.7|193472.7|193590.5|193465.5|17
1727247200000|2024-09-25 06:53:20|193604.8|193479.8|193593.7|193468.7|193604.8|193479.8|193591.3|193466.3|12
1727247210000|2024-09-25 06:53:30|193591|193466|193582.8|193457.8|193595|193470|193582.8|193457.8|8
1727247220000|2024-09-25 06:53:40|193582.6|193457.6|193582.6|193457.6|193582.6|193457.6|193582.6|193457.6|1
1727247230000|2024-09-25 06:53:50|193580.8|193455.8|193557.5|193432.5|193582.6|193457.6|193554.2|193429.2|12
1727247240000|2024-09-25 06:54:00|193561.9|193436.9|193558|193433|193561.9|193436.9|193558|193433|9
1727247250000|2024-09-25 06:54:10|193558.8|193433.8|193561.2|193436.2|193561.2|193436.2|193558.5|193433.5|7
1727247260000|2024-09-25 06:54:20|193560.6|193435.6|193566|193441|193566|193441|193557.5|193432.5|5
1727247270000|2024-09-25 06:54:30|193564.2|193439.2|193561.3|193436.3|193565.8|193440.8|193561.3|193436.3|13
1727247280000|2024-09-25 06:54:40|193559.5|193434.5|193559.2|193434.2|193562.2|193437.2|193555.4|193430.4|12
1727247300000|2024-09-25 06:55:00|193560.9|193435.9|193561.9|193436.9|193562|193437|193560.1|193435.1|9
1727247310000|2024-09-25 06:55:10|193560.7|193435.7|193567.8|193442.8|193567.8|193442.8|193560.5|193435.5|7
1727247320000|2024-09-25 06:55:20|193569|193444|193578.7|193453.7|193582.7|193457.7|193569|193444|13
1727247330000|2024-09-25 06:55:30|193576.6|193451.6|193580|193455|193581.4|193456.4|193576.6|193451.6|12
1727247340000|2024-09-25 06:55:40|193578.8|193453.8|193581.6|193456.6|193582.3|193457.3|193578.7|193453.7|18
1727247350000|2024-09-25 06:55:50|193579.2|193454.2|193580.9|193455.9|193580.9|193455.9|193576.1|193451.1|24
1727247360000|2024-09-25 06:56:00|193580.6|193455.6|193577.6|193452.6|193581.6|193456.6|193577|193452|14
1727247370000|2024-09-25 06:56:10|193578.8|193453.8|193579.4|193454.4|193581|193456|193577.2|193452.2|13
1727247380000|2024-09-25 06:56:20|193580.1|193455.1|193580|193455|193580.1|193455.1|193579.7|193454.7|3
1727247390000|2024-09-25 06:56:30|193577.8|193452.8|193602.2|193477.2|193603.7|193478.7|193577.8|193452.8|14
1727247400000|2024-09-25 06:56:40|193601.8|193476.8|193601.1|193476.1|193601.8|193476.8|193601.1|193476.1|2
1727247410000|2024-09-25 06:56:50|193601|193476|193601|193476|193601|193476|193601|193476|1
1727247420000|2024-09-25 06:57:00|193602.3|193477.3|193607.7|193482.7|193607.7|193482.7|193602.3|193477.3|2
1727247430000|2024-09-25 06:57:10|193608.4|193483.4|193595.2|193470.2|193608.4|193483.4|193593.8|193468.8|5
1727247440000|2024-09-25 06:57:20|193593.8|193468.8|193593.8|193468.8|193593.8|193468.8|193593.8|193468.8|1
1727247460000|2024-09-25 06:57:40|193596.4|193471.4|193596.4|193471.4|193596.4|193471.4|193596.4|193471.4|1
1727247470000|2024-09-25 06:57:50|193598.4|193473.4|193596.9|193471.9|193598.6|193473.6|193596.9|193471.9|3
1727247480000|2024-09-25 06:58:00|193598.3|193473.3|193595.1|193470.1|193599.4|193474.4|193595.1|193470.1|8
1727247490000|2024-09-25 06:58:10|193596.5|193471.5|193604.9|193479.9|193604.9|193479.9|193596.5|193471.5|5
1727247500000|2024-09-25 06:58:20|193603.3|193478.3|193597.9|193472.9|193603.3|193478.3|193597.9|193472.9|7
1727247510000|2024-09-25 06:58:30|193597.2|193472.2|193602.6|193477.6|193602.6|193477.6|193596|193471|9
1727247520000|2024-09-25 06:58:40|193603|193478|193603|193478|193603|193478|193603|193478|1
1727247530000|2024-09-25 06:58:50|193604.2|193479.2|193592.1|193467.1|193604.2|193479.2|193589.8|193464.8|6
1727247540000|2024-09-25 06:59:00|193589.5|193464.5|193591.2|193466.2|193591.2|193466.2|193589.5|193464.5|4
1727247550000|2024-09-25 06:59:10|193592|193467|193589.1|193464.1|193592|193467|193589.1|193464.1|2
1727247560000|2024-09-25 06:59:20|193588.4|193463.4|193588.4|193463.4|193588.4|193463.4|193588.4|193463.4|1
1727247570000|2024-09-25 06:59:30|193586.6|193461.6|193587.6|193462.6|193588.8|193463.8|193586.6|193461.6|3
1727247580000|2024-09-25 06:59:40|193586.3|193461.3|193589.2|193464.2|193592.2|193467.2|193586.3|193461.3|8
1727247590000|2024-09-25 06:59:50|193588.6|193463.6|193588.7|193463.7|193589.7|193464.7|193587.4|193462.4|15
1727247600000|2024-09-25 07:00:00|193591.3|193466.3|193581.4|193456.4|193607.6|193482.6|193581.4|193456.4|39
1727247610000|2024-09-25 07:00:10|193585|193460|193556.6|193431.6|193585|193460|193549.4|193424.4|28
1727247620000|2024-09-25 07:00:20|193557.5|193432.5|193560.3|193435.3|193569.6|193444.6|193555.3|193430.3|33
1727247630000|2024-09-25 07:00:30|193556.2|193431.2|193563.3|193438.3|193566.9|193441.9|193553.3|193428.3|33
1727247640000|2024-09-25 07:00:40|193565.8|193440.8|193554.7|193429.7|193570.4|193445.4|193554.4|193429.4|31
1727247650000|2024-09-25 07:00:50|193559.7|193434.7|193562.3|193437.3|193562.3|193437.3|193553.5|193428.5|34
1727247660000|2024-09-25 07:01:00|193561.6|193436.6|193561.1|193436.1|193570|193445|193561.1|193436.1|34
1727247670000|2024-09-25 07:01:10|193566|193441|193560.9|193435.9|193566|193441|193557.7|193432.7|28
1727247680000|2024-09-25 07:01:20|193562.9|193437.9|193561.3|193436.3|193562.9|193437.9|193558.6|193433.6|21
1727247690000|2024-09-25 07:01:30|193563.6|193438.6|193556.1|193431.1|193563.6|193438.6|193556|193431|21
1727247700000|2024-09-25 07:01:40|193562.7|193437.7|193561.4|193436.4|193563.5|193438.5|193555.3|193430.3|21
1727247710000|2024-09-25 07:01:50|193560.5|193435.5|193562.2|193437.2|193562.2|193437.2|193558|193433|14
1727247720000|2024-09-25 07:02:00|193559.5|193434.5|193569.8|193444.8|193570.7|193445.7|193559.5|193434.5|25
1727247730000|2024-09-25 07:02:10|193568.6|193443.6|193566.1|193441.1|193570.5|193445.5|193564.7|193439.7|24
1727247740000|2024-09-25 07:02:20|193567.8|193442.8|193567.4|193442.4|193569.8|193444.8|193565.5|193440.5|25
1727247750000|2024-09-25 07:02:30|193565|193440|193567.2|193442.2|193568.6|193443.6|193565|193440|25
1727247760000|2024-09-25 07:02:40|193568.8|193443.8|193565.6|193440.6|193570.5|193445.5|193564.6|193439.6|16
1727247770000|2024-09-25 07:02:50|193564.9|193439.9|193564|193439|193564.9|193439.9|193562.1|193437.1|11
1727247780000|2024-09-25 07:03:00|193565.1|193440.1|193566.4|193441.4|193568.9|193443.9|193564|193439|22
1727247790000|2024-09-25 07:03:10|193565.3|193440.3|193565.8|193440.8|193566.5|193441.5|193563.2|193438.2|8
1727247800000|2024-09-25 07:03:20|193565|193440|193562.3|193437.3|193566.5|193441.5|193562.3|193437.3|13
1727247810000|2024-09-25 07:03:30|193564.1|193439.1|193563.7|193438.7|193565.2|193440.2|193561.9|193436.9|14
1727247820000|2024-09-25 07:03:40|193567.3|193442.3|193564.9|193439.9|193567.3|193442.3|193563.8|193438.8|15
1727247830000|2024-09-25 07:03:50|193566.5|193441.5|193567|193442|193567.3|193442.3|193563.8|193438.8|11
1727247840000|2024-09-25 07:04:00|193565.6|193440.6|193566.3|193441.3|193567.8|193442.8|193563.9|193438.9|11
1727247850000|2024-09-25 07:04:10|193566.8|193441.8|193567.2|193442.2|193567.2|193442.2|193563.3|193438.3|8
1727247860000|2024-09-25 07:04:20|193565.9|193440.9|193637.4|193512.4|193637.4|193512.4|193564.3|193439.3|19
1727247870000|2024-09-25 07:04:30|193634.3|193509.3|193628.7|193503.7|193634.3|193509.3|193610.2|193485.2|26
1727247880000|2024-09-25 07:04:40|193626.4|193501.4|193627.3|193502.3|193630|193505|193626|193501|19
1727247890000|2024-09-25 07:04:50|193626.5|193501.5|193601.8|193476.8|193626.6|193501.6|193600|193475|18
1727247900000|2024-09-25 07:05:00|193605.3|193480.3|193611.8|193486.8|193611.8|193486.8|193603.2|193478.2|11
1727247910000|2024-09-25 07:05:10|193611.2|193486.2|193604.6|193479.6|193611.2|193486.2|193602.3|193477.3|5
1727247920000|2024-09-25 07:05:20|193605.6|193480.6|193605.7|193480.7|193609.5|193484.5|193590.1|193465.1|16
1727247930000|2024-09-25 07:05:30|193606.2|193481.2|193600.4|193475.4|193606.2|193481.2|193599.2|193474.2|7
1727247940000|2024-09-25 07:05:40|193601.4|193476.4|193602.5|193477.5|193603|193478|193601|193476|8
1727247950000|2024-09-25 07:05:50|193601.1|193476.1|193603.7|193478.7|193604.9|193479.9|193600.9|193475.9|11
1727247960000|2024-09-25 07:06:00|193604.7|193479.7|193605.1|193480.1|193605.6|193480.6|193596.9|193471.9|13
1727247970000|2024-09-25 07:06:10|193604.4|193479.4|193597.9|193472.9|193605.5|193480.5|193594.6|193469.6|10
1727247980000|2024-09-25 07:06:20|193598.6|193473.6|193603.2|193478.2|193610.7|193485.7|193598.6|193473.6|22
1727247990000|2024-09-25 07:06:30|193603.7|193478.7|193600.7|193475.7|193604|193479|193599.4|193474.4|8
1727248000000|2024-09-25 07:06:40|193599.4|193474.4|193597.6|193472.6|193599.4|193474.4|193597.6|193472.6|7
1727248010000|2024-09-25 07:06:50|193598.2|193473.2|193625.8|193500.8|193625.8|193500.8|193594.7|193469.7|13
1727248020000|2024-09-25 07:07:00|193626.7|193501.7|193628.6|193503.6|193631.8|193506.8|193626.7|193501.7|6
1727248030000|2024-09-25 07:07:10|193627.4|193502.4|193642.6|193517.6|193642.6|193517.6|193627.4|193502.4|6
1727248040000|2024-09-25 07:07:20|193641.8|193516.8|193623.1|193498.1|193641.8|193516.8|193619.4|193494.4|15
1727248050000|2024-09-25 07:07:30|193623.9|193498.9|193631|193506|193631.4|193506.4|193622.8|193497.8|8
1727248060000|2024-09-25 07:07:40|193630.2|193505.2|193632.6|193507.6|193632.6|193507.6|193630.2|193505.2|4
1727248070000|2024-09-25 07:07:50|193631.4|193506.4|193633.7|193508.7|193633.7|193508.7|193631.4|193506.4|3
1727248080000|2024-09-25 07:08:00|193632.9|193507.9|193630.1|193505.1|193637|193512|193629.5|193504.5|14
1727248090000|2024-09-25 07:08:10|193629.1|193504.1|193623.9|193498.9|193629.1|193504.1|193623.6|193498.6|7
1727248100000|2024-09-25 07:08:20|193622.9|193497.9|193619.7|193494.7|193623.6|193498.6|193618.9|193493.9|6
1727248110000|2024-09-25 07:08:30|193620.6|193495.6|193619.5|193494.5|193625.8|193500.8|193619.5|193494.5|12
1727248120000|2024-09-25 07:08:40|193618.7|193493.7|193614.4|193489.4|193619.5|193494.5|193613.6|193488.6|11
1727248130000|2024-09-25 07:08:50|193615.6|193490.6|193615.7|193490.7|193617.5|193492.5|193614.4|193489.4|12
1727248140000|2024-09-25 07:09:00|193620.8|193495.8|193614.5|193489.5|193620.8|193495.8|193610.7|193485.7|17
1727248150000|2024-09-25 07:09:10|193612.3|193487.3|193612.5|193487.5|193615.5|193490.5|193611.9|193486.9|18
1727248160000|2024-09-25 07:09:20|193614.2|193489.2|193626.4|193501.4|193628.3|193503.3|193612.5|193487.5|6
1727248170000|2024-09-25 07:09:30|193628.8|193503.8|193633.2|193508.2|193633.2|193508.2|193626.8|193501.8|5
1727248180000|2024-09-25 07:09:40|193632.2|193507.2|193631.8|193506.8|193632.2|193507.2|193631.8|193506.8|2
1727248190000|2024-09-25 07:09:50|193628.7|193503.7|193617.3|193492.3|193628.7|193503.7|193617.3|193492.3|8
1727248200000|2024-09-25 07:10:00|193619.1|193494.1|193622|193497|193627|193502|193619.1|193494.1|27
1727248210000|2024-09-25 07:10:10|193621|193496|193622.1|193497.1|193624.4|193499.4|193619.4|193494.4|17
1727248220000|2024-09-25 07:10:20|193623.3|193498.3|193626|193501|193627.7|193502.7|193623.3|193498.3|10
1727248230000|2024-09-25 07:10:30|193625|193500|193628.9|193503.9|193631.6|193506.6|193622.9|193497.9|27
1727248240000|2024-09-25 07:10:40|193627.4|193502.4|193620.9|193495.9|193632.3|193507.3|193619|193494|27
1727248250000|2024-09-25 07:10:50|193618.6|193493.6|193616.9|193491.9|193618.7|193493.7|193606.8|193481.8|20
1727248260000|2024-09-25 07:11:00|193614.1|193489.1|193631.8|193506.8|193634.8|193509.8|193614.1|193489.1|14
1727248270000|2024-09-25 07:11:10|193630.5|193505.5|193631.4|193506.4|193636.4|193511.4|193630.5|193505.5|12
1727248280000|2024-09-25 07:11:20|193630.6|193505.6|193631|193506|193632.1|193507.1|193630.6|193505.6|3
1727248290000|2024-09-25 07:11:30|193632.2|193507.2|193590.3|193465.3|193632.2|193507.2|193584.9|193459.9|6
1727248300000|2024-09-25 07:11:40|193588.4|193463.4|193591.5|193466.5|193591.5|193466.5|193588.4|193463.4|13
1727248310000|2024-09-25 07:11:50|193591.6|193466.6|193591.2|193466.2|193592.7|193467.7|193590.6|193465.6|15
1727248320000|2024-09-25 07:12:00|193589.1|193464.1|193593|193468|193593|193468|193587.5|193462.5|5
1727248330000|2024-09-25 07:12:10|193591.9|193466.9|193591.8|193466.8|193595|193470|193591.2|193466.2|13
1727248340000|2024-09-25 07:12:20|193589.9|193464.9|193588.9|193463.9|193591.9|193466.9|193586.6|193461.6|12
1727248350000|2024-09-25 07:12:30|193589.9|193464.9|193600.4|193475.4|193601.2|193476.2|193580.5|193455.5|14
1727248360000|2024-09-25 07:12:40|193601.2|193476.2|193591.1|193466.1|193601.2|193476.2|193589.8|193464.8|15
1727248370000|2024-09-25 07:12:50|193590.3|193465.3|193579.9|193454.9|193590.3|193465.3|193578.7|193453.7|20
1727248380000|2024-09-25 07:13:00|193582.8|193457.8|193591.5|193466.5|193592|193467|193582.8|193457.8|13
1727248390000|2024-09-25 07:13:10|193590|193465|193589.5|193464.5|193591.5|193466.5|193588.7|193463.7|5
1727248400000|2024-09-25 07:13:20|193591|193466|193584.9|193459.9|193591|193466|193584.8|193459.8|7
1727248410000|2024-09-25 07:13:30|193591.5|193466.5|193589.5|193464.5|193592.4|193467.4|193589.5|193464.5|12
1727248420000|2024-09-25 07:13:40|193590|193465|193576.2|193451.2|193590|193465|193574.4|193449.4|5
1727248430000|2024-09-25 07:13:50|193575.5|193450.5|193575.2|193450.2|193575.5|193450.5|193574.3|193449.3|4
1727248440000|2024-09-25 07:14:00|193576|193451|193577|193452|193578.9|193453.9|193576|193451|6
1727248450000|2024-09-25 07:14:10|193577.6|193452.6|193576.3|193451.3|193583.7|193458.7|193575.3|193450.3|13
1727248460000|2024-09-25 07:14:20|193577.5|193452.5|193576.5|193451.5|193577.9|193452.9|193576.5|193451.5|5
1727248470000|2024-09-25 07:14:30|193577.5|193452.5|193576.6|193451.6|193578.5|193453.5|193576.6|193451.6|4
1727248480000|2024-09-25 07:14:40|193574.7|193449.7|193575.4|193450.4|193575.4|193450.4|193574.7|193449.7|2
1727248490000|2024-09-25 07:14:50|193576.6|193451.6|193542|193417|193576.6|193451.6|193530.6|193405.6|12
1727248500000|2024-09-25 07:15:00|193544|193419|193562.3|193437.3|193565|193440|193544|193419|15
1727248510000|2024-09-25 07:15:10|193560.3|193435.3|193560.8|193435.8|193565.7|193440.7|193556.1|193431.1|11
1727248520000|2024-09-25 07:15:20|193561.5|193436.5|193566|193441|193568.4|193443.4|193560.4|193435.4|21
1727248530000|2024-09-25 07:15:30|193564.3|193439.3|193564.5|193439.5|193567.4|193442.4|193562.8|193437.8|9
1727248540000|2024-09-25 07:15:40|193562.8|193437.8|193551.5|193426.5|193564.5|193439.5|193549.8|193424.8|11
1727248550000|2024-09-25 07:15:50|193549.7|193424.7|193573.2|193448.2|193575.4|193450.4|193549.7|193424.7|19
1727248560000|2024-09-25 07:16:00|193588.2|193463.2|193601.5|193476.5|193601.5|193476.5|193588.2|193463.2|11
1727248570000|2024-09-25 07:16:10|193599.9|193474.9|193598|193473|193636|193511|193597.8|193472.8|8
1727248590000|2024-09-25 07:16:30|193596.4|193471.4|193585.5|193460.5|193596.4|193471.4|193585.5|193460.5|4
1727248600000|2024-09-25 07:16:40|193585.9|193460.9|193587.1|193462.1|193587.1|193462.1|193584.9|193459.9|4
1727248610000|2024-09-25 07:16:50|193586.7|193461.7|193586.7|193461.7|193586.7|193461.7|193586.7|193461.7|1
1727248620000|2024-09-25 07:17:00|193588.4|193463.4|193584.8|193459.8|193589.8|193464.8|193583.5|193458.5|10
1727248630000|2024-09-25 07:17:10|193586.2|193461.2|193589.1|193464.1|193589.1|193464.1|193586.2|193461.2|5
1727248640000|2024-09-25 07:17:20|193589.6|193464.6|193589.2|193464.2|193589.6|193464.6|193589.2|193464.2|2
1727248650000|2024-09-25 07:17:30|193587.9|193462.9|193587.9|193462.9|193587.9|193462.9|193587.9|193462.9|1
1727248660000|2024-09-25 07:17:40|193589.5|193464.5|193600.6|193475.6|193602.7|193477.7|193589.5|193464.5|8
1727248680000|2024-09-25 07:18:00|193604.7|193479.7|193594.2|193469.2|193604.7|193479.7|193594.2|193469.2|6
1727248690000|2024-09-25 07:18:10|193593.8|193468.8|193584.3|193459.3|193593.8|193468.8|193579|193454|7
1727248700000|2024-09-25 07:18:20|193583.9|193458.9|193584.6|193459.6|193584.6|193459.6|193582.7|193457.7|4
1727248710000|2024-09-25 07:18:30|193585.9|193460.9|193583.5|193458.5|193585.9|193460.9|193582|193457|5
1727248720000|2024-09-25 07:18:40|193582.3|193457.3|193538.9|193413.9|193582.3|193457.3|193538.9|193413.9|5
1727248730000|2024-09-25 07:18:50|193538.8|193413.8|193539.9|193414.9|193541.5|193416.5|193538.8|193413.8|7
1727248740000|2024-09-25 07:19:00|193541.4|193416.4|193551|193426|193551|193426|193541.4|193416.4|12
1727248750000|2024-09-25 07:19:10|193542.2|193417.2|193545.3|193420.3|193547.4|193422.4|193540.2|193415.2|15
1727248760000|2024-09-25 07:19:20|193547.6|193422.6|193529.6|193404.6|193547.6|193422.6|193528|193403|4
1727248770000|2024-09-25 07:19:30|193528.5|193403.5|193528.6|193403.6|193528.6|193403.6|193527.7|193402.7|3
1727248780000|2024-09-25 07:19:40|193529.8|193404.8|193530.7|193405.7|193530.7|193405.7|193529.8|193404.8|2
1727248790000|2024-09-25 07:19:50|193531.6|193406.6|193532|193407|193532|193407|193530.2|193405.2|3
1727248800000|2024-09-25 07:20:00|193533.3|193408.3|193534|193409|193541.3|193416.3|193532|193407|7
1727248810000|2024-09-25 07:20:10|193532.9|193407.9|193538.8|193413.8|193539.8|193414.8|193532.9|193407.9|12
1727248820000|2024-09-25 07:20:20|193540|193415|193540|193415|193540|193415|193540|193415|1
1727248830000|2024-09-25 07:20:30|193541.1|193416.1|193555.7|193430.7|193556.6|193431.6|193541.1|193416.1|9
1727248840000|2024-09-25 07:20:40|193555.2|193430.2|193572.1|193447.1|193572.1|193447.1|193553.8|193428.8|7
1727248850000|2024-09-25 07:20:50|193569.3|193444.3|193562.2|193437.2|193569.3|193444.3|193562.2|193437.2|5
1727248860000|2024-09-25 07:21:00|193563.4|193438.4|193560.1|193435.1|193563.4|193438.4|193551.4|193426.4|12
1727248870000|2024-09-25 07:21:10|193560.8|193435.8|193562.7|193437.7|193563.4|193438.4|193556.8|193431.8|12
1727248880000|2024-09-25 07:21:20|193564.4|193439.4|193583.5|193458.5|193583.7|193458.7|193564.4|193439.4|9
1727248890000|2024-09-25 07:21:30|193580.8|193455.8|193580.8|193455.8|193582.9|193457.9|193580.8|193455.8|3
1727248900000|2024-09-25 07:21:40|193578.7|193453.7|193580.3|193455.3|193582.6|193457.6|193575.4|193450.4|11
1727248910000|2024-09-25 07:21:50|193579.6|193454.6|193577.5|193452.5|193581.4|193456.4|193577.5|193452.5|10
1727248920000|2024-09-25 07:22:00|193580.1|193455.1|193578.5|193453.5|193594.4|193469.4|193575.1|193450.1|16
1727248930000|2024-09-25 07:22:10|193578|193453|193579.1|193454.1|193579.1|193454.1|193578|193453|5
1727248940000|2024-09-25 07:22:20|193579.9|193454.9|193580.8|193455.8|193580.8|193455.8|193579.9|193454.9|4
1727248950000|2024-09-25 07:22:30|193579.9|193454.9|193575.5|193450.5|193581.2|193456.2|193574.7|193449.7|16
1727248960000|2024-09-25 07:22:40|193575|193450|193579.5|193454.5|193584.1|193459.1|193575|193450|17
1727248970000|2024-09-25 07:22:50|193580.1|193455.1|193582.4|193457.4|193584.9|193459.9|193577.8|193452.8|14
1727248980000|2024-09-25 07:23:00|193582.2|193457.2|193572.1|193447.1|193590.2|193465.2|193569.7|193444.7|8
1727248990000|2024-09-25 07:23:10|193571.2|193446.2|193569.2|193444.2|193571.2|193446.2|193567.5|193442.5|9
1727249000000|2024-09-25 07:23:20|193567|193442|193563.1|193438.1|193569.2|193444.2|193559.8|193434.8|14
1727249010000|2024-09-25 07:23:30|193562.8|193437.8|193567.1|193442.1|193567.9|193442.9|193559.2|193434.2|10
1727249020000|2024-09-25 07:23:40|193566.4|193441.4|193563.3|193438.3|193566.4|193441.4|193559.9|193434.9|13
1727249030000|2024-09-25 07:23:50|193561.2|193436.2|193564.4|193439.4|193564.9|193439.9|193559.1|193434.1|9
1727249040000|2024-09-25 07:24:00|193565.7|193440.7|193562.1|193437.1|193568.8|193443.8|193562.1|193437.1|10
1727249050000|2024-09-25 07:24:10|193562.2|193437.2|193562.6|193437.6|193563.8|193438.8|193559.4|193434.4|14
1727249060000|2024-09-25 07:24:20|193562.1|193437.1|193561.9|193436.9|193563.5|193438.5|193560.8|193435.8|7
1727249070000|2024-09-25 07:24:30|193563.2|193438.2|193563|193438|193567.1|193442.1|193559.7|193434.7|10
1727249080000|2024-09-25 07:24:40|193561.7|193436.7|193561.7|193436.7|193563|193438|193561.7|193436.7|3
1727249090000|2024-09-25 07:24:50|193562.7|193437.7|193562.7|193437.7|193562.7|193437.7|193561.1|193436.1|5
1727249100000|2024-09-25 07:25:00|193561.9|193436.9|193513.7|193388.7|193561.9|193436.9|193473.9|193348.9|21
1727249110000|2024-09-25 07:25:10|193511.7|193386.7|193520|193395|193527.1|193402.1|193510.9|193385.9|26
1727249120000|2024-09-25 07:25:20|193519|193394|193507.8|193382.8|193529.1|193404.1|193507.8|193382.8|19
1727249130000|2024-09-25 07:25:30|193507.7|193382.7|193450.8|193325.8|193511.4|193386.4|193449.6|193324.6|25
1727249140000|2024-09-25 07:25:40|193452.7|193327.7|193447.9|193322.9|193453.1|193328.1|193445.3|193320.3|31
1727249150000|2024-09-25 07:25:50|193447|193322|193447.1|193322.1|193449.2|193324.2|193446.9|193321.9|19
1727249160000|2024-09-25 07:26:00|193448.3|193323.3|193442.1|193317.1|193449|193324|193441.7|193316.7|20
1727249170000|2024-09-25 07:26:10|193443.8|193318.8|193446.3|193321.3|193446.3|193321.3|193441.9|193316.9|10
1727249180000|2024-09-25 07:26:20|193445.5|193320.5|193447.5|193322.5|193450|193325|193438.9|193313.9|23
1727249190000|2024-09-25 07:26:30|193447.8|193322.8|193448.4|193323.4|193449.3|193324.3|193447|193322|18
1727249200000|2024-09-25 07:26:40|193447.9|193322.9|193439.9|193314.9|193448.9|193323.9|193439.9|193314.9|13
1727249210000|2024-09-25 07:26:50|193441|193316|193445.8|193320.8|193448.1|193323.1|193438.3|193313.3|12
1727249220000|2024-09-25 07:27:00|193444.7|193319.7|193443.1|193318.1|193444.7|193319.7|193438.6|193313.6|14
1727249230000|2024-09-25 07:27:10|193442.3|193317.3|193444.7|193319.7|193446.8|193321.8|193442.3|193317.3|8
1727249240000|2024-09-25 07:27:20|193443.3|193318.3|193449.7|193324.7|193449.8|193324.8|193442.4|193317.4|18
1727249250000|2024-09-25 07:27:30|193448.4|193323.4|193446.2|193321.2|193449.1|193324.1|193440.5|193315.5|23
1727249260000|2024-09-25 07:27:40|193442.1|193317.1|193447.8|193322.8|193449.5|193324.5|193442.1|193317.1|15
1727249270000|2024-09-25 07:27:50|193447.5|193322.5|193456|193331|193456|193331|193446.2|193321.2|23
1727249280000|2024-09-25 07:28:00|193458.7|193333.7|193488.9|193363.9|193494.3|193395.5|193445.5|193333.7|35
1727249290000|2024-09-25 07:28:10|193490.1|193365.1|193490.6|193365.6|193492|193367|193489.9|193364.9|11
1727249300000|2024-09-25 07:28:20|193491.7|193366.7|193515.2|193390.2|193516.8|193391.8|193490.4|193365.4|14
1727249310000|2024-09-25 07:28:30|193514|193389|193503.2|193378.2|193514|193389|193503.2|193378.2|12
1727249320000|2024-09-25 07:28:40|193503|193378|193504.5|193379.5|193507.1|193382.1|193501.9|193376.9|34
1727249330000|2024-09-25 07:28:50|193506.9|193381.9|193503|193378|193510|193385|193503|193378|35
1727249340000|2024-09-25 07:29:00|193503.2|193378.2|193475.2|193350.2|193503.2|193378.2|193467.3|193342.3|28
1727249350000|2024-09-25 07:29:10|193467.9|193342.9|193465.8|193340.8|193474.7|193349.7|193459.3|193334.3|38
1727249360000|2024-09-25 07:29:20|193465.3|193340.3|193467.5|193342.5|193472.3|193347.3|193462.9|193337.9|38
1727249370000|2024-09-25 07:29:30|193468.7|193343.7|193472.5|193347.5|193477.1|193352.1|193466.8|193341.8|39
1727249380000|2024-09-25 07:29:40|193468.2|193343.2|193473.6|193348.6|193480.3|193355.3|193468.2|193343.2|34
1727249390000|2024-09-25 07:29:50|193474.9|193349.9|193473|193348|193476.3|193351.3|193468.6|193343.6|36
1727249400000|2024-09-25 07:30:00|193482.4|193357.4|193500.6|193375.6|193506.9|193381.9|193476.9|193351.9|35
1727249410000|2024-09-25 07:30:10|193503.9|193378.9|193500.6|193375.6|193504.6|193379.6|193499.8|193374.8|34
1727249420000|2024-09-25 07:30:20|193501.9|193376.9|193504.9|193379.9|193506.4|193381.4|193499.6|193374.6|38
1727249430000|2024-09-25 07:30:30|193497.6|193372.6|193508.1|193383.1|193508.1|193383.1|193497.6|193372.6|37
1727249440000|2024-09-25 07:30:40|193505.1|193380.1|193501|193376|193507.2|193382.2|193498.1|193373.1|38
1727249450000|2024-09-25 07:30:50|193501.9|193376.9|193470.6|193345.6|193504|193379|193464.9|193339.9|39
1727249460000|2024-09-25 07:31:00|193478|193353|193487.5|193362.5|193497.8|193372.8|193478|193353|13
1727249470000|2024-09-25 07:31:10|193483.3|193358.3|193523|193398|193524|193399|193482.2|193357.2|22
1727249480000|2024-09-25 07:31:20|193523.3|193398.3|193473.5|193348.5|193523.3|193398.3|193473.5|193348.5|26
1727249490000|2024-09-25 07:31:30|193473.7|193348.7|193468.2|193343.2|193473.7|193348.7|193449|193324|30
1727249500000|2024-09-25 07:31:40|193469.9|193344.9|193471|193346|193474.9|193349.9|193468.6|193343.6|36
1727249510000|2024-09-25 07:31:50|193474.2|193349.2|193466.5|193341.5|193475.1|193350.1|193463.3|193338.3|32
1727249520000|2024-09-25 07:32:00|193468.6|193343.6|193458.8|193333.8|193468.9|193343.9|193458.5|193333.5|33
1727249530000|2024-09-25 07:32:10|193459|193334|193465|193340|193466.6|193341.6|193457.8|193332.8|31
1727249540000|2024-09-25 07:32:20|193464.6|193339.6|193449.9|193324.9|193464.6|193339.6|193449.9|193324.9|12
1727249550000|2024-09-25 07:32:30|193451.4|193326.4|193455.8|193330.8|193459.8|193334.8|193443.3|193318.3|18
1727249560000|2024-09-25 07:32:40|193455.1|193330.1|193467.3|193342.3|193476.7|193351.7|193455.1|193330.1|31
1727249570000|2024-09-25 07:32:50|193466.7|193341.7|193458.7|193333.7|193470.5|193345.5|193453.8|193328.8|17
1727249580000|2024-09-25 07:33:00|193461|193336|193459.4|193334.4|193461.8|193336.8|193455.8|193330.8|7
1727249590000|2024-09-25 07:33:10|193459.6|193334.6|193452.6|193327.6|193459.6|193334.6|193450.4|193325.4|18
1727249600000|2024-09-25 07:33:20|193452.5|193327.5|193451.6|193326.6|193460.1|193335.1|193438.3|193313.3|27
1727249610000|2024-09-25 07:33:30|193453.4|193328.4|193453.2|193328.2|193453.4|193328.4|193438.9|193313.9|27
1727249620000|2024-09-25 07:33:40|193453|193328|193459.1|193334.1|193459.1|193334.1|193447.9|193322.9|28
1727249630000|2024-09-25 07:33:50|193460.8|193335.8|193417.7|193292.7|193460.8|193335.8|193410.1|193285.1|10
1727249640000|2024-09-25 07:34:00|193419.4|193294.4|193448.5|193323.5|193450.5|193325.5|193419.4|193294.4|16
1727249650000|2024-09-25 07:34:10|193448.4|193323.4|193450.5|193325.5|193451.8|193326.8|193448|193323|16
1727249660000|2024-09-25 07:34:20|193452.1|193327.1|193451.1|193326.1|193456.1|193331.1|193449.1|193324.1|15
1727249670000|2024-09-25 07:34:30|193448.8|193323.8|193441|193316|193449.8|193324.8|193441|193316|11
1727249680000|2024-09-25 07:34:40|193438.7|193313.7|193449.6|193324.6|193449.6|193324.6|193437.3|193312.3|23
1727249690000|2024-09-25 07:34:50|193448.7|193323.7|193447.1|193322.1|193449.7|193324.7|193446.3|193321.3|13
1727249700000|2024-09-25 07:35:00|193448.9|193323.9|193446.6|193321.6|193448.9|193323.9|193446.6|193321.6|6
1727249710000|2024-09-25 07:35:10|193444.4|193319.4|193430.7|193305.7|193446.2|193321.2|193427.6|193302.6|10
1727249720000|2024-09-25 07:35:20|193433.9|193308.9|193422.2|193297.2|193437.5|193312.5|193416.8|193291.8|19
1727249730000|2024-09-25 07:35:30|193423|193298|193449.9|193324.9|193449.9|193324.9|193423|193298|10
1727249740000|2024-09-25 07:35:40|193452.3|193327.3|193465.8|193340.8|193475.9|193350.9|193452.3|193327.3|12
1727249750000|2024-09-25 07:35:50|193465.6|193340.6|193468.4|193343.4|193470.4|193345.4|193465.6|193340.6|14
1727249760000|2024-09-25 07:36:00|193473.3|193348.3|193480.5|193355.5|193481|193356|193473.3|193348.3|10
1727249770000|2024-09-25 07:36:10|193480.9|193355.9|193480.9|193355.9|193482.8|193357.8|193480.9|193355.9|3
1727249780000|2024-09-25 07:36:20|193480.4|193355.4|193482.9|193357.9|193486.2|193361.2|193480.4|193355.4|8
1727249790000|2024-09-25 07:36:30|193486.2|193361.2|193485.3|193360.3|193486.2|193361.2|193483.3|193358.3|4
1727249800000|2024-09-25 07:36:40|193484.4|193359.4|193483.2|193358.2|193486|193361|193483.2|193358.2|3
1727249810000|2024-09-25 07:36:50|193483.4|193358.4|193464.5|193339.5|193484.6|193359.6|193463.7|193338.7|14
1727249820000|2024-09-25 07:37:00|193471.9|193346.9|193484.4|193359.4|193484.4|193359.4|193469.6|193344.6|14
1727249830000|2024-09-25 07:37:10|193481.9|193356.9|193480|193355|193486|193361|193476.6|193351.6|15
1727249840000|2024-09-25 07:37:20|193482.8|193357.8|193486.5|193361.5|193486.6|193361.6|193482.8|193357.8|3
1727249850000|2024-09-25 07:37:30|193487.2|193362.2|193457.6|193332.6|193487.2|193362.2|193450.9|193325.9|36
1727249860000|2024-09-25 07:37:40|193455.6|193330.6|193458.2|193333.2|193465.7|193340.7|193454.6|193329.6|35
1727249870000|2024-09-25 07:37:50|193457.5|193332.5|193461.8|193336.8|193463.1|193338.1|193452.2|193327.2|33
1727249880000|2024-09-25 07:38:00|193453.1|193328.1|193450|193325|193456.7|193331.7|193448.4|193323.4|13
1727249890000|2024-09-25 07:38:10|193449.3|193324.3|193453.2|193328.2|193453.4|193328.4|193449.3|193324.3|10
1727249900000|2024-09-25 07:38:20|193452|193327|193424.9|193299.9|193452|193327|193421.3|193296.3|29
1727249910000|2024-09-25 07:38:30|193422.5|193297.5|193423.6|193298.6|193430.2|193305.2|193420.7|193295.7|39
1727249920000|2024-09-25 07:38:40|193423.9|193298.9|193454|193329|193454|193329|193419.9|193294.9|38
1727249930000|2024-09-25 07:38:50|193446.3|193321.3|193448.4|193323.4|193451.4|193326.4|193440|193315|19
1727249940000|2024-09-25 07:39:00|193448.7|193323.7|193460.5|193335.5|193465.8|193340.8|193448.7|193323.7|36
1727249950000|2024-09-25 07:39:10|193463|193338|193461|193336|193464.7|193339.7|193449.5|193324.5|36
1727249960000|2024-09-25 07:39:20|193455.4|193330.4|193460.8|193335.8|193466.6|193341.6|193455.4|193330.4|37
1727249970000|2024-09-25 07:39:30|193460.4|193335.4|193463.9|193338.9|193464.6|193339.6|193455.9|193330.9|40
1727249980000|2024-09-25 07:39:40|193464.5|193339.5|193455.8|193330.8|193468.2|193343.2|193455.8|193330.8|37
1727249990000|2024-09-25 07:39:50|193460.5|193335.5|193462.5|193337.5|193466.5|193341.5|193456.3|193331.3|39
1727250000000|2024-09-25 07:40:00|193460.4|193335.4|193451.5|193326.5|193464|193339|193445.7|193320.7|33
1727250010000|2024-09-25 07:40:10|193451.8|193326.8|193450.1|193325.1|193453.8|193328.8|193448.2|193323.2|24
1727250020000|2024-09-25 07:40:20|193449.6|193324.6|193495.7|193370.7|193500|193375|193449.3|193324.3|32
1727250030000|2024-09-25 07:40:30|193497.7|193372.7|193537.3|193412.3|193537.3|193412.3|193496.5|193371.5|32
1727250040000|2024-09-25 07:40:40|193533.5|193408.5|193537.3|193412.3|193542.8|193417.8|193532.7|193407.7|37
1727250050000|2024-09-25 07:40:50|193531.8|193406.8|193537|193412|193541.8|193416.8|193531|193406|38
1727250060000|2024-09-25 07:41:00|193535.4|193410.4|193538|193413|193542.3|193417.3|193534.2|193409.2|36
1727250070000|2024-09-25 07:41:10|193539.3|193414.3|193545.8|193420.8|193546.4|193421.4|193535.9|193410.9|38
1727250080000|2024-09-25 07:41:20|193546|193421|193545.2|193420.2|193547.8|193422.8|193540.1|193415.1|39
1727250090000|2024-09-25 07:41:30|193547.4|193422.4|193560.3|193435.3|193569.5|193444.5|193539.4|193414.4|38
1727250100000|2024-09-25 07:41:40|193560.7|193435.7|193559|193434|193562.4|193437.4|193551.2|193426.2|19
1727250110000|2024-09-25 07:41:50|193560.6|193435.6|193561.9|193436.9|193568.6|193443.6|193558.4|193433.4|28
1727250120000|2024-09-25 07:42:00|193562.4|193437.4|193550.9|193425.9|193569.6|193444.6|193550.9|193425.9|25
1727250130000|2024-09-25 07:42:10|193553.5|193428.5|193559.1|193434.1|193561.6|193436.6|193553.5|193428.5|16
1727250140000|2024-09-25 07:42:20|193558|193433|193560.4|193435.4|193561.6|193436.6|193555.4|193430.4|13
1727250150000|2024-09-25 07:42:30|193560.6|193435.6|193571.7|193446.7|193572.2|193447.2|193560.2|193435.2|17
1727250160000|2024-09-25 07:42:40|193571.2|193446.2|193596.1|193471.1|193614.6|193489.6|193571.2|193446.2|29
1727250170000|2024-09-25 07:42:50|193602.5|193477.5|193595.3|193470.3|193607.9|193482.9|193594.8|193469.8|35
1727250180000|2024-09-25 07:43:00|193595.4|193470.4|193603.3|193478.3|193607.4|193482.4|193595.4|193470.4|15
1727250190000|2024-09-25 07:43:10|193603.1|193478.1|193604.5|193479.5|193606.6|193481.6|193603|193478|7
1727250200000|2024-09-25 07:43:20|193604.9|193479.9|193605.1|193480.1|193607.8|193482.8|193604.9|193479.9|5
1727250210000|2024-09-25 07:43:30|193603.8|193478.8|193596.7|193471.7|193603.8|193478.8|193593.4|193468.4|9
1727250220000|2024-09-25 07:43:40|193595.4|193470.4|193603.3|193478.3|193603.3|193478.3|193595.4|193470.4|6
1727250230000|2024-09-25 07:43:50|193602.6|193477.6|193603.4|193478.4|193606.1|193481.1|193601.3|193476.3|15
1727250240000|2024-09-25 07:44:00|193573.2|193448.2|193557|193432|193590.8|193465.8|193557|193432|14
1727250250000|2024-09-25 07:44:10|193555.8|193430.8|193523.8|193398.8|193556.9|193431.9|193520.9|193395.9|7
1727250260000|2024-09-25 07:44:20|193531.9|193406.9|193534.9|193409.9|193538.6|193413.6|193530.8|193405.8|22
1727250270000|2024-09-25 07:44:30|193536|193411|193532.8|193407.8|193536|193411|193531.6|193406.6|15
1727250280000|2024-09-25 07:44:40|193532.9|193407.9|193534.4|193409.4|193534.6|193409.6|193531|193406|14
1727250290000|2024-09-25 07:44:50|193534.8|193409.8|193532.3|193407.3|193534.8|193409.8|193530.4|193405.4|13
1727250300000|2024-09-25 07:45:00|193532.5|193407.5|193521.2|193396.2|193532.5|193407.5|193521.2|193396.2|8
1727250310000|2024-09-25 07:45:10|193510.6|193385.6|193510.2|193385.2|193526.2|193401.2|193507.4|193382.4|8
1727250320000|2024-09-25 07:45:20|193510.1|193385.1|193516.7|193391.7|193518.8|193393.8|193509.4|193384.4|4
1727250330000|2024-09-25 07:45:30|193517|193392|193516.8|193391.8|193517.7|193392.7|193516.7|193391.7|7
1727250340000|2024-09-25 07:45:40|193515.5|193390.5|193479.3|193354.3|193515.5|193390.5|193477.8|193352.8|14
1727250350000|2024-09-25 07:45:50|193481.7|193356.7|193473.2|193348.2|193481.7|193356.7|193473.2|193348.2|10
1727250360000|2024-09-25 07:46:00|193481.3|193356.3|193479.7|193354.7|193481.3|193356.3|193479.7|193354.7|3
1727250370000|2024-09-25 07:46:10|193480.2|193355.2|193466.4|193341.4|193488.4|193363.4|193466.4|193341.4|8
1727250380000|2024-09-25 07:46:20|193468.9|193343.9|193468.9|193343.9|193469.1|193344.1|193465.9|193340.9|7
1727250390000|2024-09-25 07:46:30|193470.4|193345.4|193467|193342|193472.5|193347.5|193466.4|193341.4|10
1727250400000|2024-09-25 07:46:40|193465.2|193340.2|193474.3|193349.3|193476.5|193351.5|193464.9|193339.9|11
1727250410000|2024-09-25 07:46:50|193472.9|193347.9|193475.2|193350.2|193482.5|193357.5|193472.9|193347.9|10
1727250420000|2024-09-25 07:47:00|193476.6|193351.6|193478.2|193353.2|193482.5|193357.5|193476.6|193351.6|9
1727250430000|2024-09-25 07:47:10|193477.3|193352.3|193483.8|193358.8|193484.8|193359.8|193476|193351|9
1727250440000|2024-09-25 07:47:20|193476.9|193351.9|193476.5|193351.5|193485.5|193360.5|193475.2|193350.2|17
1727250450000|2024-09-25 07:47:30|193477.3|193352.3|193483.4|193358.4|193483.4|193358.4|193477.3|193352.3|2
1727250460000|2024-09-25 07:47:40|193482.3|193357.3|193464.4|193339.4|193482.3|193357.3|193462.4|193337.4|3
1727250470000|2024-09-25 07:47:50|193464.1|193339.1|193464.2|193339.2|193464.2|193339.2|193461.9|193336.9|5
1727250480000|2024-09-25 07:48:00|193466.3|193341.3|193471.4|193346.4|193472.6|193347.6|193466.3|193341.3|6
1727250490000|2024-09-25 07:48:10|193473.2|193348.2|193480.1|193355.1|193480.1|193355.1|193471.8|193346.8|11
1727250500000|2024-09-25 07:48:20|193490|193365|193483.6|193358.6|193490|193365|193483.6|193358.6|9
1727250510000|2024-09-25 07:48:30|193486|193361|193498|193373|193498|193373|193483.4|193358.4|8
1727250520000|2024-09-25 07:48:40|193497.9|193372.9|193494|193369|193497.9|193372.9|193488.4|193363.4|9
1727250530000|2024-09-25 07:48:50|193490.6|193365.6|193500.7|193375.7|193509.6|193384.6|193490.3|193365.3|18
1727250540000|2024-09-25 07:49:00|193515.7|193390.7|193533|193408|193533|193408|193515.7|193390.7|15
1727250550000|2024-09-25 07:49:10|193531.9|193406.9|193530.7|193405.7|193540.4|193415.4|193530.4|193405.4|18
1727250560000|2024-09-25 07:49:20|193532.2|193407.2|193530.4|193405.4|193533.5|193408.5|193530.4|193405.4|14
1727250570000|2024-09-25 07:49:30|193530.9|193405.9|193536.1|193411.1|193536.7|193411.7|193530.5|193405.5|16
1727250580000|2024-09-25 07:49:40|193536.3|193411.3|193531|193406|193536.7|193411.7|193530.9|193405.9|15
1727250590000|2024-09-25 07:49:50|193528.5|193403.5|193503.1|193378.1|193528.5|193403.5|193496.5|193371.5|22
1727250600000|2024-09-25 07:50:00|193502.8|193377.8|193498|193373|193504.9|193379.9|193493.8|193368.8|27
1727250610000|2024-09-25 07:50:10|193499.6|193374.6|193499.8|193374.8|193505.5|193380.5|193495|193370|19
1727250620000|2024-09-25 07:50:20|193500.7|193375.7|193505.4|193380.4|193513|193388|193497.3|193372.3|28
1727250630000|2024-09-25 07:50:30|193505.1|193380.1|193524.7|193399.7|193528.1|193403.1|193503|193378|16
1727250640000|2024-09-25 07:50:40|193524.4|193399.4|193544.3|193419.3|193544.3|193419.3|193524.4|193399.4|36
1727250650000|2024-09-25 07:50:50|193542|193417|193541|193416|193545.4|193420.4|193538.9|193413.9|30
1727250660000|2024-09-25 07:51:00|193557.4|193432.4|193560.3|193435.3|193561|193436|193555.6|193430.6|15
1727250670000|2024-09-25 07:51:10|193560.1|193435.1|193579.1|193454.1|193580.3|193455.3|193556.8|193431.8|20
1727250680000|2024-09-25 07:51:20|193579.6|193454.6|193596.1|193471.1|193599.1|193474.1|193574.5|193449.5|31
1727250690000|2024-09-25 07:51:30|193594.5|193469.5|193593.9|193468.9|193596.2|193471.2|193593.5|193468.5|10
1727250700000|2024-09-25 07:51:40|193596.1|193471.1|193591.2|193466.2|193602.6|193477.6|193591.2|193466.2|18
1727250710000|2024-09-25 07:51:50|193593.2|193468.2|193592.5|193467.5|193595.2|193470.2|193591.4|193466.4|11
1727250720000|2024-09-25 07:52:00|193594.2|193469.2|193594.8|193469.8|193595.7|193470.7|193593.3|193468.3|8
1727250730000|2024-09-25 07:52:10|193594.6|193469.6|193591.9|193466.9|193595|193470|193591.2|193466.2|14
1727250740000|2024-09-25 07:52:20|193592|193467|193595.7|193470.7|193599.1|193474.1|193592|193467|13
1727250750000|2024-09-25 07:52:30|193596.3|193471.3|193592.9|193467.9|193596.3|193471.3|193592.9|193467.9|4
1727250760000|2024-09-25 07:52:40|193591.5|193466.5|193593.6|193468.6|193593.7|193468.7|193586.1|193461.1|21
1727250770000|2024-09-25 07:52:50|193590.9|193465.9|193585.7|193460.7|193593|193468|193585.5|193460.5|9
1727250780000|2024-09-25 07:53:00|193587.6|193462.6|193593.3|193468.3|193595.6|193470.6|193585.7|193460.7|12
1727250790000|2024-09-25 07:53:10|193592.8|193467.8|193595.1|193470.1|193595.1|193470.1|193592.7|193467.7|9
1727250800000|2024-09-25 07:53:20|193595.4|193470.4|193595.7|193470.7|193596.6|193471.6|193593.8|193468.8|15
1727250810000|2024-09-25 07:53:30|193597.2|193472.2|193596.4|193471.4|193605|193480|193589.8|193464.8|22
1727250820000|2024-09-25 07:53:40|193597.1|193472.1|193592.9|193467.9|193603.8|193478.8|193592.9|193467.9|34
1727250830000|2024-09-25 07:53:50|193597.5|193472.5|193595.5|193470.5|193600.6|193475.6|193593.6|193468.6|27
1727250840000|2024-09-25 07:54:00|193595.9|193470.9|193589.6|193464.6|193596.8|193471.8|193589.5|193464.5|21
1727250850000|2024-09-25 07:54:10|193589.1|193464.1|193587.2|193462.2|193589.4|193464.4|193587.2|193462.2|5
1727250860000|2024-09-25 07:54:20|193587.1|193462.1|193569.1|193444.1|193587.1|193462.1|193568.7|193443.7|12
1727250870000|2024-09-25 07:54:30|193572.3|193447.3|193571.4|193446.4|193575.7|193450.7|193567.5|193442.5|14
1727250880000|2024-09-25 07:54:40|193571.8|193446.8|193572.2|193447.2|193573.8|193448.8|193571.4|193446.4|12
1727250890000|2024-09-25 07:54:50|193571.7|193446.7|193570.3|193445.3|193572.4|193447.4|193570.3|193445.3|4
1727250900000|2024-09-25 07:55:00|193571.3|193446.3|193558.3|193433.3|193572.8|193447.8|193545.5|193420.5|24
1727250910000|2024-09-25 07:55:10|193559.5|193434.5|193555|193430|193559.5|193434.5|193554.4|193429.4|8
1727250920000|2024-09-25 07:55:20|193556.2|193431.2|193552.2|193427.2|193556.2|193431.2|193546.6|193421.6|7
1727250930000|2024-09-25 07:55:30|193552.4|193427.4|193552|193427|193552.4|193427.4|193552|193427|2
1727250940000|2024-09-25 07:55:40|193551|193426|193539|193414|193551.3|193426.3|193539|193414|4
1727250950000|2024-09-25 07:55:50|193538.1|193413.1|193542.8|193417.8|193542.9|193417.9|193538.1|193413.1|6
1727250960000|2024-09-25 07:56:00|193542|193417|193542.7|193417.7|193542.8|193417.8|193541|193416|6
1727250970000|2024-09-25 07:56:10|193541.8|193416.8|193538.4|193413.4|193543.1|193418.1|193538.4|193413.4|7
1727250980000|2024-09-25 07:56:20|193536.9|193411.9|193531.4|193406.4|193536.9|193411.9|193523|193398|4
1727250990000|2024-09-25 07:56:30|193530.4|193405.4|193524.7|193399.7|193530.4|193405.4|193523.8|193398.8|3
1727251000000|2024-09-25 07:56:40|193525.8|193400.8|193525.4|193400.4|193527|193402|193525.4|193400.4|3
1727251010000|2024-09-25 07:56:50|193526.8|193401.8|193528.9|193403.9|193528.9|193403.9|193526.7|193401.7|8
1727251020000|2024-09-25 07:57:00|193527.7|193402.7|193542|193417|193542|193417|193523|193398|14
1727251030000|2024-09-25 07:57:10|193544.2|193419.2|193565.1|193440.1|193569.3|193444.3|193544.2|193419.2|16
1727251040000|2024-09-25 07:57:20|193564|193439|193541.8|193416.8|193566.2|193441.2|193539.4|193414.4|6
1727251050000|2024-09-25 07:57:30|193540.8|193415.8|193529.8|193404.8|193540.8|193415.8|193529.8|193404.8|6
1727251060000|2024-09-25 07:57:40|193528.6|193403.6|193533.6|193408.6|193533.6|193408.6|193522.1|193397.1|8
1727251070000|2024-09-25 07:57:50|193535.6|193410.6|193540|193415|193540.9|193415.9|193535.6|193410.6|3
1727251080000|2024-09-25 07:58:00|193541.1|193416.1|193541|193416|193541.2|193416.2|193539.4|193414.4|7
1727251090000|2024-09-25 07:58:10|193543.2|193418.2|193559.4|193434.4|193566.5|193441.5|193543.2|193418.2|20
1727251100000|2024-09-25 07:58:20|193560.6|193435.6|193538.1|193413.1|193560.6|193435.6|193535|193410|12
1727251110000|2024-09-25 07:58:30|193536.7|193411.7|193536.3|193411.3|193539.2|193414.2|193536.3|193411.3|13
1727251120000|2024-09-25 07:58:40|193538|193413|193536.3|193411.3|193539.6|193414.6|193534.7|193409.7|15
1727251130000|2024-09-25 07:58:50|193535|193410|193536.9|193411.9|193538.4|193413.4|193535|193410|13
1727251140000|2024-09-25 07:59:00|193555.1|193430.1|193545.1|193420.1|193560.2|193435.2|193544.1|193419.1|30
1727251150000|2024-09-25 07:59:10|193546.3|193421.3|193544.8|193419.8|193546.6|193421.6|193543.8|193418.8|27
1727251160000|2024-09-25 07:59:20|193543|193418|193549.7|193424.7|193562.3|193437.3|193543|193418|21
1727251170000|2024-09-25 07:59:30|193551.9|193426.9|193548.4|193423.4|193554.1|193429.1|193547.6|193422.6|8
1727251180000|2024-09-25 07:59:40|193547.5|193422.5|193547.6|193422.6|193548.5|193423.5|193547.5|193422.5|3
1727251190000|2024-09-25 07:59:50|193545.6|193420.6|193545.5|193420.5|193549.8|193424.8|193545.5|193420.5|4
1727251200000|2024-09-25 08:00:00|193546.9|193421.9|193466.7|193341.7|193546.9|193421.9|193462.9|193337.9|23
1727251210000|2024-09-25 08:00:10|193469.4|193344.4|193456.1|193331.1|193472.2|193347.2|193456.1|193331.1|12
1727251220000|2024-09-25 08:00:20|193458.1|193333.1|193451.7|193326.7|193458.6|193333.6|193450.8|193325.8|11
1727251230000|2024-09-25 08:00:30|193453.7|193328.7|193453.5|193328.5|193453.7|193328.7|193451.2|193326.2|6
1727251240000|2024-09-25 08:00:40|193451.4|193326.4|193414.9|193289.9|193451.9|193326.9|193410.6|193285.6|16
1727251250000|2024-09-25 08:00:50|193416.1|193291.1|193410.9|193285.9|193416.1|193291.1|193410.3|193285.3|9
1727251260000|2024-09-25 08:01:00|193412.4|193287.4|193438.7|193313.7|193441.3|193316.3|193412.2|193287.2|16
1727251270000|2024-09-25 08:01:10|193437.8|193312.8|193442.2|193317.2|193442.2|193317.2|193433.8|193308.8|12
1727251280000|2024-09-25 08:01:20|193443|193318|193438|193313|193443|193318|193426.7|193301.7|16
1727251290000|2024-09-25 08:01:30|193440.2|193315.2|193438|193313|193442.1|193317.1|193436.8|193311.8|24
1727251300000|2024-09-25 08:01:40|193438.6|193313.6|193439.5|193314.5|193448.4|193323.4|193437|193312|19
1727251310000|2024-09-25 08:01:50|193440|193315|193426.7|193301.7|193440|193315|193426.6|193301.6|20
1727251320000|2024-09-25 08:02:00|193425.4|193300.4|193423.9|193298.9|193425.4|193300.4|193411.5|193286.5|18
1727251330000|2024-09-25 08:02:10|193409.2|193284.2|193417.2|193292.2|193427.1|193302.1|193406.8|193281.8|32
1727251340000|2024-09-25 08:02:20|193418.7|193293.7|193420.8|193295.8|193420.8|193295.8|193413.9|193288.9|23
1727251350000|2024-09-25 08:02:30|193420.2|193295.2|193423.3|193298.3|193423.3|193298.3|193417.2|193292.2|31
1727251360000|2024-09-25 08:02:40|193422.1|193297.1|193414.8|193289.8|193424.5|193299.5|193414.1|193289.1|37
1727251370000|2024-09-25 08:02:50|193417|193292|193418.8|193293.8|193421.3|193296.3|193393.8|193268.8|23
1727251380000|2024-09-25 08:03:00|193417.2|193292.2|193415.6|193290.6|193419.4|193294.4|193414.8|193289.8|7
1727251390000|2024-09-25 08:03:10|193416.1|193291.1|193416.1|193291.1|193416.1|193291.1|193416.1|193291.1|1
1727251400000|2024-09-25 08:03:20|193419.2|193294.2|193416|193291|193419.2|193294.2|193416|193291|3
1727251410000|2024-09-25 08:03:30|193416.1|193291.1|193416|193291|193416.6|193291.6|193416|193291|3
1727251420000|2024-09-25 08:03:40|193416.1|193291.1|193420.8|193295.8|193420.8|193295.8|193416.1|193291.1|4
1727251430000|2024-09-25 08:03:50|193421|193296|193421.9|193296.9|193422.7|193297.7|193418|193293|9
1727251440000|2024-09-25 08:04:00|193417.4|193292.4|193414.4|193289.4|193420.9|193295.9|193411.4|193286.4|19
1727251450000|2024-09-25 08:04:10|193410|193285|193411.9|193286.9|193416.1|193291.1|193410|193285|12
1727251460000|2024-09-25 08:04:20|193410.6|193285.6|193410|193285|193410.6|193285.6|193410|193285|2
1727251470000|2024-09-25 08:04:30|193410.3|193285.3|193407.9|193282.9|193410.3|193285.3|193407.7|193282.7|7
1727251480000|2024-09-25 08:04:40|193409.9|193284.9|193407.1|193282.1|193409.9|193284.9|193406.9|193281.9|4
1727251500000|2024-09-25 08:05:00|193405.2|193280.2|193412|193287|193412.7|193287.7|193403|193278|5
1727251510000|2024-09-25 08:05:10|193413|193288|193415.9|193290.9|193416|193291|193412.9|193287.9|8
1727251520000|2024-09-25 08:05:20|193415.5|193290.5|193427|193302|193429.1|193304.1|193415.5|193290.5|4
1727251530000|2024-09-25 08:05:30|193427.8|193302.8|193436.1|193311.1|193438.2|193313.2|193427.8|193302.8|13
1727251540000|2024-09-25 08:05:40|193432.7|193307.7|193427.8|193302.8|193432.7|193307.7|193425.3|193300.3|4
1727251550000|2024-09-25 08:05:50|193426.7|193301.7|193432.2|193307.2|193432.2|193307.2|193426.7|193301.7|3
1727251560000|2024-09-25 08:06:00|193431|193306|193436.3|193311.3|193436.3|193311.3|193431|193306|3
1727251570000|2024-09-25 08:06:10|193440.3|193315.3|193459|193334|193459|193334|193440.3|193315.3|9
1727251580000|2024-09-25 08:06:20|193457.2|193332.2|193455.2|193330.2|193457.2|193332.2|193454.9|193329.9|3
1727251590000|2024-09-25 08:06:30|193455.8|193330.8|193458|193333|193458.7|193333.7|193455.8|193330.8|6
1727251600000|2024-09-25 08:06:40|193454.4|193329.4|193456|193331|193463.3|193338.3|193452.6|193327.6|31
1727251610000|2024-09-25 08:06:50|193459|193334|193451.5|193326.5|193462.4|193337.4|193451.5|193326.5|18
1727251620000|2024-09-25 08:07:00|193454.2|193329.2|193454.3|193329.3|193457.5|193332.5|193449.7|193324.7|28
1727251630000|2024-09-25 08:07:10|193457.4|193332.4|193430.4|193305.4|193462.9|193337.9|193425.4|193300.4|21
1727251640000|2024-09-25 08:07:20|193434.2|193309.2|193431.1|193306.1|193434.2|193309.2|193427.3|193302.3|16
1727251650000|2024-09-25 08:07:30|193428.8|193303.8|193446.5|193321.5|193448.9|193323.9|193428.8|193303.8|15
1727251660000|2024-09-25 08:07:40|193451.5|193326.5|193444|193319|193451.5|193326.5|193441.8|193316.8|23
1727251670000|2024-09-25 08:07:50|193448.1|193323.1|193446.1|193321.1|193448.1|193323.1|193441|193316|22
1727251680000|2024-09-25 08:08:00|193446.5|193321.5|193444.7|193319.7|193446.5|193321.5|193443.1|193318.1|3
1727251690000|2024-09-25 08:08:10|193444.2|193319.2|193452.3|193327.3|193455.3|193330.3|193403.1|193278.1|29
1727251700000|2024-09-25 08:08:20|193449|193324|193448.6|193323.6|193451.3|193326.3|193445|193320|12
1727251710000|2024-09-25 08:08:30|193448.7|193323.7|193448.1|193323.1|193450.4|193325.4|193448.1|193323.1|5
1727251720000|2024-09-25 08:08:40|193448|193323|193432|193307|193448|193323|193431|193306|12
1727251730000|2024-09-25 08:08:50|193431.2|193306.2|193428.7|193303.7|193432.7|193307.7|193428.5|193303.5|9
1727251740000|2024-09-25 08:09:00|193427.5|193302.5|193436|193311|193438.2|193313.2|193426.6|193301.6|15
1727251750000|2024-09-25 08:09:10|193437.4|193312.4|193448.4|193323.4|193452.4|193327.4|193437.4|193312.4|11
1727251760000|2024-09-25 08:09:20|193448.7|193323.7|193450.6|193325.6|193459|193334|193445|193320|24
1727251770000|2024-09-25 08:09:30|193452.7|193327.7|193450.4|193325.4|193454.9|193329.9|193446.6|193321.6|23
1727251780000|2024-09-25 08:09:40|193452.9|193327.9|193491.1|193366.1|193491.1|193366.1|193452.3|193327.3|29
1727251790000|2024-09-25 08:09:50|193487.2|193362.2|193485|193360|193487.2|193362.2|193480.1|193355.1|17
1727251800000|2024-09-25 08:10:00|193456.9|193331.9|193467.4|193342.4|193472.9|193347.9|193450|193325|28
1727251810000|2024-09-25 08:10:10|193465.2|193340.2|193464.6|193339.6|193467.4|193342.4|193461.3|193336.3|35
1727251820000|2024-09-25 08:10:20|193464.5|193339.5|193465.2|193340.2|193470.3|193345.3|193462.1|193337.1|32
1727251830000|2024-09-25 08:10:30|193462.1|193337.1|193471.9|193346.9|193474.1|193349.1|193459.9|193334.9|31
1727251840000|2024-09-25 08:10:40|193466.7|193341.7|193438.2|193313.2|193475.1|193350.1|193427.5|193302.5|30
1727251850000|2024-09-25 08:10:50|193438.1|193313.1|193434.2|193309.2|193440|193315|193434.2|193309.2|13
1727251860000|2024-09-25 08:11:00|193433|193308|193433|193308|193437.2|193312.2|193426.6|193301.6|26
1727251870000|2024-09-25 08:11:10|193431.8|193306.8|193445.9|193320.9|193450|193325|193430|193305|21
1727251880000|2024-09-25 08:11:20|193445.8|193320.8|193445.5|193320.5|193452.4|193327.4|193434.7|193309.7|18
1727251890000|2024-09-25 08:11:30|193447.1|193322.1|193451.1|193326.1|193451.6|193326.6|193447|193322|11
1727251900000|2024-09-25 08:11:40|193447.5|193322.5|193449.6|193324.6|193450.7|193325.7|193442.1|193317.1|13
1727251910000|2024-09-25 08:11:50|193445.2|193320.2|193449.8|193324.8|193452.1|193327.1|193442.8|193317.8|21
1727251920000|2024-09-25 08:12:00|193446.8|193321.8|193484|193359|193490.6|193365.6|193446.8|193321.8|13
1727251930000|2024-09-25 08:12:10|193484.5|193359.5|193495.7|193370.7|193495.7|193370.7|193481|193356|12
1727251940000|2024-09-25 08:12:20|193498.5|193373.5|193499|193374|193500.5|193375.5|193497.4|193372.4|9
1727251950000|2024-09-25 08:12:30|193511.5|193386.5|193508.8|193383.8|193512|193387|193508.3|193383.3|8
1727251960000|2024-09-25 08:12:40|193509|193384|193516.3|193391.3|193519.7|193394.7|193509|193384|16
1727251970000|2024-09-25 08:12:50|193513.8|193388.8|193524.5|193399.5|193528|193403|193513.8|193388.8|10
1727251980000|2024-09-25 08:13:00|193528.5|193403.5|193535.5|193410.5|193538.1|193413.1|193528.5|193403.5|7
1727251990000|2024-09-25 08:13:10|193536.1|193411.1|193536.1|193411.1|193536.1|193411.1|193536.1|193411.1|1
1727252000000|2024-09-25 08:13:20|193536.3|193411.3|193545.5|193420.5|193547.1|193422.1|193536.3|193411.3|5
1727252010000|2024-09-25 08:13:30|193545.7|193420.7|193546.9|193421.9|193547.1|193422.1|193545.5|193420.5|4
1727252020000|2024-09-25 08:13:40|193547.6|193422.6|193550.4|193425.4|193552.7|193427.7|193546.4|193421.4|5
1727252030000|2024-09-25 08:13:50|193548.2|193423.2|193551.7|193426.7|193553.2|193428.2|193548.2|193423.2|4
1727252040000|2024-09-25 08:14:00|193550.1|193425.1|193549.3|193424.3|193558.4|193433.4|193546.3|193421.3|10
1727252050000|2024-09-25 08:14:10|193551.5|193426.5|193545.9|193420.9|193551.5|193426.5|193545.9|193420.9|9
1727252060000|2024-09-25 08:14:20|193547|193422|193548.6|193423.6|193551.8|193426.8|193544.4|193419.4|32
1727252070000|2024-09-25 08:14:30|193548.7|193423.7|193546.3|193421.3|193551.3|193426.3|193544.6|193419.6|32
1727252080000|2024-09-25 08:14:40|193544.8|193419.8|193541.4|193416.4|193547.3|193422.3|193539.4|193414.4|26
1727252090000|2024-09-25 08:14:50|193539.7|193414.7|193539.6|193414.6|193541|193416|193537|193412|7
1727252100000|2024-09-25 08:15:00|193539.9|193414.9|193538.2|193413.2|193561.5|193436.5|193538.2|193413.2|32
1727252110000|2024-09-25 08:15:10|193539.6|193414.6|193546.3|193421.3|193547.6|193422.6|193538.9|193413.9|35
1727252120000|2024-09-25 08:15:20|193544.7|193419.7|193557.7|193432.7|193561.1|193436.1|193542.3|193417.3|30
1727252130000|2024-09-25 08:15:30|193557.6|193432.6|193544.4|193419.4|193561.9|193436.9|193544.4|193419.4|13
1727252140000|2024-09-25 08:15:40|193546.1|193421.1|193548.6|193423.6|193549.6|193424.6|193546.1|193421.1|12
1727252150000|2024-09-25 08:15:50|193549.6|193424.6|193550|193425|193551.1|193426.1|193549.6|193424.6|5
1727252160000|2024-09-25 08:16:00|193549.9|193424.9|193550.8|193425.8|193550.8|193425.8|193548.5|193423.5|4
1727252170000|2024-09-25 08:16:10|193552.9|193427.9|193552.7|193427.7|193552.9|193427.9|193552.7|193427.7|2
1727252180000|2024-09-25 08:16:20|193553|193428|193551.5|193426.5|193553.2|193428.2|193550.1|193425.1|6
1727252190000|2024-09-25 08:16:30|193550.3|193425.3|193551.5|193426.5|193551.7|193426.7|193549.9|193424.9|5
1727252200000|2024-09-25 08:16:40|193551.6|193426.6|193551.6|193426.6|193551.6|193426.6|193551.6|193426.6|1
1727252210000|2024-09-25 08:16:50|193551.5|193426.5|193551.1|193426.1|193552.4|193427.4|193551.1|193426.1|3
1727252220000|2024-09-25 08:17:00|193548.1|193423.1|193548.3|193423.3|193548.3|193423.3|193547.9|193422.9|3
1727252230000|2024-09-25 08:17:10|193550|193425|193548.9|193423.9|193550|193425|193548.6|193423.6|6
1727252250000|2024-09-25 08:17:30|193549.9|193424.9|193549.8|193424.8|193549.9|193424.9|193549.8|193424.8|2
1727252260000|2024-09-25 08:17:40|193549.7|193424.7|193549.4|193424.4|193549.7|193424.7|193549.2|193424.2|3
1727252270000|2024-09-25 08:17:50|193549.5|193424.5|193548.6|193423.6|193551.5|193426.5|193548.6|193423.6|3
1727252280000|2024-09-25 08:18:00|193549.2|193424.2|193549.2|193424.2|193549.2|193424.2|193549.2|193424.2|1
1727252290000|2024-09-25 08:18:10|193549.3|193424.3|193549.3|193424.3|193549.3|193424.3|193549.3|193424.3|1
1727252300000|2024-09-25 08:18:20|193551.2|193426.2|193542.2|193417.2|193551.2|193426.2|193541.8|193416.8|9
1727252310000|2024-09-25 08:18:30|193543.5|193418.5|193542.8|193417.8|193546|193421|193542.8|193417.8|4
1727252320000|2024-09-25 08:18:40|193545.5|193420.5|193544.9|193419.9|193545.9|193420.9|193544.9|193419.9|4
1727252340000|2024-09-25 08:19:00|193548.1|193423.1|193544.3|193419.3|193548.1|193423.1|193544.3|193419.3|4
1727252350000|2024-09-25 08:19:10|193543.2|193418.2|193519.2|193394.2|193543.2|193418.2|193507.2|193382.2|18
1727252360000|2024-09-25 08:19:20|193520|193395|193517.8|193392.8|193520|193395|193516.9|193391.9|4
1727252370000|2024-09-25 08:19:30|193518.7|193393.7|193528.8|193403.8|193528.8|193403.8|193518.7|193393.7|5
1727252380000|2024-09-25 08:19:40|193530.2|193405.2|193528.9|193403.9|193531.7|193406.7|193528.5|193403.5|14
1727252400000|2024-09-25 08:20:00|193530.7|193405.7|193543.4|193418.4|193543.4|193418.4|193530.7|193405.7|4
1727252410000|2024-09-25 08:20:10|193543.9|193418.9|193548.2|193423.2|193549.9|193424.9|193543.9|193418.9|10
1727252420000|2024-09-25 08:20:20|193546.4|193421.4|193546|193421|193552.6|193427.6|193546|193421|7
1727252430000|2024-09-25 08:20:30|193544.9|193419.9|193546.1|193421.1|193549.1|193424.1|193544.9|193419.9|9
1727252440000|2024-09-25 08:20:40|193549.2|193424.2|193544.2|193419.2|193553.5|193428.5|193541.5|193416.5|7
1727252450000|2024-09-25 08:20:50|193545.5|193420.5|193554.8|193429.8|193554.8|193429.8|193545.5|193420.5|2
1727252460000|2024-09-25 08:21:00|193553|193428|193552.8|193427.8|193556|193431|193547.2|193422.2|14
1727252470000|2024-09-25 08:21:10|193554|193429|193554|193429|193554|193429|193554|193429|1
1727252480000|2024-09-25 08:21:20|193552.3|193427.3|193553.5|193428.5|193553.5|193428.5|193552.3|193427.3|4
1727252490000|2024-09-25 08:21:30|193552|193427|193550.8|193425.8|193553.3|193428.3|193548|193423|7
1727252500000|2024-09-25 08:21:40|193549.5|193424.5|193525.9|193400.9|193551.4|193426.4|193524.9|193399.9|11
1727252510000|2024-09-25 08:21:50|193525.1|193400.1|193524.4|193399.4|193525.1|193400.1|193523.7|193398.7|3
1727252520000|2024-09-25 08:22:00|193524.2|193399.2|193513.6|193388.6|193524.2|193399.2|193503.8|193378.8|8
1727252530000|2024-09-25 08:22:10|193514.7|193389.7|193519.8|193394.8|193524|193399|193514.7|193389.7|8
1727252550000|2024-09-25 08:22:30|193519.2|193394.2|193516.9|193391.9|193519.8|193394.8|193515.9|193390.9|12
1727252560000|2024-09-25 08:22:40|193515|193390|193519.3|193394.3|193519.3|193394.3|193514|193389|11
1727252570000|2024-09-25 08:22:50|193518.4|193393.4|193504|193379|193519.2|193394.2|193496.9|193371.9|19
1727252580000|2024-09-25 08:23:00|193502.8|193377.8|193559.5|193434.5|193559.5|193434.5|193502.8|193377.8|10
1727252590000|2024-09-25 08:23:10|193549.2|193424.2|193548.7|193423.7|193549.7|193424.7|193548.7|193423.7|5
1727252600000|2024-09-25 08:23:20|193549.7|193424.7|193548.4|193423.4|193549.7|193424.7|193548.4|193423.4|2
1727252610000|2024-09-25 08:23:30|193549.8|193424.8|193549.8|193424.8|193549.8|193424.8|193549.8|193424.8|1
1727252620000|2024-09-25 08:23:40|193552.2|193427.2|193560.2|193435.2|193566.9|193441.9|193552.2|193427.2|20
1727252630000|2024-09-25 08:23:50|193557.4|193432.4|193556|193431|193557.4|193432.4|193555.6|193430.6|6
1727252640000|2024-09-25 08:24:00|193556.1|193431.1|193559|193434|193559.5|193434.5|193555.2|193430.2|14
1727252650000|2024-09-25 08:24:10|193564|193439|193561.1|193436.1|193564|193439|193560.4|193435.4|6
1727252670000|2024-09-25 08:24:30|193559.2|193434.2|193550.9|193425.9|193559.2|193434.2|193550.9|193425.9|6
1727252680000|2024-09-25 08:24:40|193551.7|193426.7|193555.8|193430.8|193558.1|193433.1|193551|193426|8
1727252690000|2024-09-25 08:24:50|193556|193431|193552.9|193427.9|193557|193432|193552.9|193427.9|6
1727252700000|2024-09-25 08:25:00|193551.5|193426.5|193552.8|193427.8|193554.2|193429.2|193549.7|193424.7|12
1727252710000|2024-09-25 08:25:10|193551.8|193426.8|193552.7|193427.7|193553.1|193428.1|193551.8|193426.8|5
1727252720000|2024-09-25 08:25:20|193551.8|193426.8|193528.6|193403.6|193552.8|193427.8|193528.6|193403.6|5
1727252730000|2024-09-25 08:25:30|193529.9|193404.9|193526.2|193401.2|193529.9|193404.9|193526.2|193401.2|4
1727252740000|2024-09-25 08:25:40|193501.2|193376.2|193498.6|193373.6|193504.5|193379.5|193496.8|193371.8|9
1727252770000|2024-09-25 08:26:10|193503.3|193378.3|193503.3|193378.3|193503.3|193378.3|193503.3|193378.3|1
1727252780000|2024-09-25 08:26:20|193497|193372|193495.2|193370.2|193497|193372|193495.2|193370.2|3
1727252790000|2024-09-25 08:26:30|193496.8|193371.8|193495.5|193370.5|193496.8|193371.8|193495.5|193370.5|2
1727252800000|2024-09-25 08:26:40|193497|193372|193500.1|193375.1|193500.7|193375.7|193497|193372|5
1727252810000|2024-09-25 08:26:50|193499.9|193374.9|193500.1|193375.1|193500.1|193375.1|193497.9|193372.9|3
1727252820000|2024-09-25 08:27:00|193500|193375|193500|193375|193500|193375|193500|193375|1
1727252830000|2024-09-25 08:27:10|193497.3|193372.3|193469.3|193344.3|193497.3|193372.3|193455.7|193330.7|8
1727252840000|2024-09-25 08:27:20|193469.8|193344.8|193469.7|193344.7|193471.5|193346.5|193469.7|193344.7|4
1727252850000|2024-09-25 08:27:30|193471.1|193346.1|193467.1|193342.1|193471.5|193346.5|193467.1|193342.1|9
1727252860000|2024-09-25 08:27:40|193465.4|193340.4|193465.9|193340.9|193468|193343|193465.4|193340.4|8
1727252870000|2024-09-25 08:27:50|193466.4|193341.4|193455.6|193330.6|193466.4|193341.4|193453.1|193328.1|4
1727252880000|2024-09-25 08:28:00|193454.1|193329.1|193458.1|193333.1|193459.2|193334.2|193454.1|193329.1|4
1727252890000|2024-09-25 08:28:10|193456.3|193331.3|193496.8|193371.8|193496.8|193371.8|193454.6|193329.6|5
1727252900000|2024-09-25 08:28:20|193495.1|193370.1|193495|193370|193499.9|193374.9|193492.7|193367.7|22
1727252910000|2024-09-25 08:28:30|193494.6|193369.6|193479.8|193354.8|193495.2|193370.2|193479.8|193354.8|26
1727252920000|2024-09-25 08:28:40|193482.5|193357.5|193497.9|193372.9|193497.9|193372.9|193480.9|193355.9|26
1727252930000|2024-09-25 08:28:50|193496.3|193371.3|193501.9|193376.9|193506.3|193381.3|193491|193366|32
1727252940000|2024-09-25 08:29:00|193502.1|193377.1|193517.2|193392.2|193518.8|193393.8|193500.5|193375.5|26
1727252950000|2024-09-25 08:29:10|193516.6|193391.6|193507.8|193382.8|193520.6|193395.6|193507.8|193382.8|17
1727252960000|2024-09-25 08:29:20|193557.9|193432.9|193570.4|193445.4|193572.6|193447.6|193557.9|193432.9|21
1727252970000|2024-09-25 08:29:30|193570|193445|193570.7|193445.7|193570.7|193445.7|193569.3|193444.3|12
1727252980000|2024-09-25 08:29:40|193568.7|193443.7|193570.3|193445.3|193572.3|193447.3|193568.5|193443.5|12
1727252990000|2024-09-25 08:29:50|193569|193444|193580.8|193455.8|193587.2|193462.2|193569|193444|21
1727253000000|2024-09-25 08:30:00|193581.5|193456.5|193574.2|193449.2|193585.5|193460.5|193574.2|193449.2|11
1727253010000|2024-09-25 08:30:10|193575.6|193450.6|193576.2|193451.2|193576.9|193451.9|193573.5|193448.5|14
1727253020000|2024-09-25 08:30:20|193577.7|193452.7|193576.6|193451.6|193577.9|193452.9|193575.7|193450.7|14
1727253030000|2024-09-25 08:30:30|193575.3|193450.3|193576.9|193451.9|193584.2|193459.2|193575.3|193450.3|14
1727253040000|2024-09-25 08:30:40|193576.7|193451.7|193577.5|193452.5|193580.4|193455.4|193576.7|193451.7|21
1727253050000|2024-09-25 08:30:50|193577.8|193452.8|193576.9|193451.9|193579.3|193454.3|193574.6|193449.6|20
1727253060000|2024-09-25 08:31:00|193575.1|193450.1|193576.2|193451.2|193580.4|193455.4|193571.8|193446.8|27
1727253070000|2024-09-25 08:31:10|193574.2|193449.2|193575.6|193450.6|193579.3|193454.3|193572.6|193447.6|22
1727253080000|2024-09-25 08:31:20|193573.6|193448.6|193573.7|193448.7|193580.8|193455.8|193573|193448|19
1727253090000|2024-09-25 08:31:30|193574|193449|193545.4|193420.4|193574.2|193449.2|193544.1|193419.1|20
1727253100000|2024-09-25 08:31:40|193545.6|193420.6|193545.7|193420.7|193545.8|193420.8|193545.5|193420.5|5
1727253110000|2024-09-25 08:31:50|193545.5|193420.5|193544.7|193419.7|193545.6|193420.6|193544|193419|8
1727253120000|2024-09-25 08:32:00|193546.2|193421.2|193543.9|193418.9|193546.5|193421.5|193541.9|193416.9|17
1727253130000|2024-09-25 08:32:10|193543.7|193418.7|193545.2|193420.2|193549.6|193424.6|193542.3|193417.3|20
1727253140000|2024-09-25 08:32:20|193548.7|193423.7|193546|193421|193550.4|193425.4|193540.1|193415.1|38
1727253150000|2024-09-25 08:32:30|193544.9|193419.9|193545.1|193420.1|193550.9|193425.9|193539.6|193414.6|38
1727253160000|2024-09-25 08:32:40|193546.4|193421.4|193542.1|193417.1|193548.5|193423.5|193541.5|193416.5|25
1727253170000|2024-09-25 08:32:50|193543.7|193418.7|193542.8|193417.8|193548.9|193423.9|193538.9|193413.9|36
1727253180000|2024-09-25 08:33:00|193543.5|193418.5|193541|193416|193545.3|193420.3|193539.3|193414.3|35
1727253190000|2024-09-25 08:33:10|193539.7|193414.7|193516.9|193391.9|193545.6|193420.6|193511.2|193386.2|37
1727253200000|2024-09-25 08:33:20|193513.3|193388.3|193520.6|193395.6|193521.6|193396.6|193512.8|193387.8|34
1727253210000|2024-09-25 08:33:30|193520.8|193395.8|193524.7|193399.7|193527.1|193402.1|193513.3|193388.3|31
1727253220000|2024-09-25 08:33:40|193524.9|193399.9|193523.8|193398.8|193527.5|193402.5|193520.3|193395.3|27
1727253230000|2024-09-25 08:33:50|193520.7|193395.7|193519.8|193394.8|193526.5|193401.5|193519.8|193394.8|22
1727253240000|2024-09-25 08:34:00|193522.9|193397.9|193524.4|193399.4|193528.9|193403.9|193521|193396|27
1727253250000|2024-09-25 08:34:10|193526.1|193401.1|193528.3|193403.3|193529.1|193404.1|193522.7|193397.7|12
1727253260000|2024-09-25 08:34:20|193528.6|193403.6|193528.8|193403.8|193528.8|193403.8|193520.5|193395.5|22
1727253270000|2024-09-25 08:34:30|193528.2|193403.2|193527.5|193402.5|193530.6|193405.6|193523.6|193398.6|21
1727253280000|2024-09-25 08:34:40|193528.9|193403.9|193527.5|193402.5|193529.1|193404.1|193523.4|193398.4|17
1727253290000|2024-09-25 08:34:50|193527.7|193402.7|193527.6|193402.6|193531|193406|193524.9|193399.9|17
1727253300000|2024-09-25 08:35:00|193527.4|193402.4|193523.6|193398.6|193534.7|193409.7|193520.5|193395.5|18
1727253310000|2024-09-25 08:35:10|193522.8|193397.8|193525.3|193400.3|193528.1|193403.1|193517.6|193392.6|19
1727253320000|2024-09-25 08:35:20|193525.1|193400.1|193520.7|193395.7|193527.6|193402.6|193520.7|193395.7|29
1727253330000|2024-09-25 08:35:30|193519.2|193394.2|193520.5|193395.5|193527.4|193402.4|193519|193394|22
1727253340000|2024-09-25 08:35:40|193520.9|193395.9|193523.2|193398.2|193526.2|193401.2|193518.2|193393.2|17
1727253350000|2024-09-25 08:35:50|193524.4|193399.4|193520.3|193395.3|193524.6|193399.6|193514.7|193389.7|16
1727253360000|2024-09-25 08:36:00|193521.6|193396.6|193523.7|193398.7|193526|193401|193512.7|193387.7|38
1727253370000|2024-09-25 08:36:10|193520|193395|193523.1|193398.1|193530.2|193405.2|193519.3|193394.3|27
1727253380000|2024-09-25 08:36:20|193520.4|193395.4|193525.3|193400.3|193527.6|193402.6|193515.4|193390.4|32
1727253390000|2024-09-25 08:36:30|193520.9|193395.9|193527.1|193402.1|193527.1|193402.1|193520.9|193395.9|31
1727253400000|2024-09-25 08:36:40|193526.4|193401.4|193521.9|193396.9|193528.2|193403.2|193517.5|193392.5|33
1727253410000|2024-09-25 08:36:50|193525.9|193400.9|193523.2|193398.2|193530.5|193405.5|193519.4|193394.4|32
1727253420000|2024-09-25 08:37:00|193522.7|193397.7|193522.9|193397.9|193528.6|193403.6|193518.8|193393.8|36
1727253430000|2024-09-25 08:37:10|193522.4|193397.4|193525.1|193400.1|193528.1|193403.1|193521.1|193396.1|31
1727253440000|2024-09-25 08:37:20|193526.3|193401.3|193527.9|193402.9|193529.1|193404.1|193520.9|193395.9|30
1727253450000|2024-09-25 08:37:30|193525.9|193400.9|193520.1|193395.1|193528.4|193403.4|193516|193391|32
1727253460000|2024-09-25 08:37:40|193527.2|193402.2|193526.2|193401.2|193530.3|193405.3|193519.3|193394.3|30
1727253470000|2024-09-25 08:37:50|193527.6|193402.6|193531.8|193406.8|193533.9|193408.9|193519.9|193394.9|29
1727253480000|2024-09-25 08:38:00|193532.2|193407.2|193533.7|193408.7|193533.7|193408.7|193523.1|193398.1|37
1727253490000|2024-09-25 08:38:10|193532.4|193407.4|193531|193406|193532.4|193407.4|193526.5|193401.5|33
1727253500000|2024-09-25 08:38:20|193531.4|193406.4|193531|193406|193532.7|193407.7|193526|193401|30
1727253510000|2024-09-25 08:38:30|193527.8|193402.8|193529.7|193404.7|193531.4|193406.4|193524.4|193399.4|29
1727253520000|2024-09-25 08:38:40|193522.1|193397.1|193525.6|193400.6|193528|193403|193521.3|193396.3|21
1727253530000|2024-09-25 08:38:50|193526.6|193401.6|193527|193402|193527.7|193402.7|193522.3|193397.3|27
1727253540000|2024-09-25 08:39:00|193522.5|193397.5|193517.6|193392.6|193527.4|193402.4|193514.2|193389.2|33
1727253550000|2024-09-25 08:39:10|193515.7|193390.7|193516.9|193391.9|193520.8|193395.8|193511.8|193386.8|32
1727253560000|2024-09-25 08:39:20|193518.1|193393.1|193516.9|193391.9|193521.2|193396.2|193515.8|193390.8|19
1727253570000|2024-09-25 08:39:30|193517.8|193392.8|193518.6|193393.6|193520.4|193395.4|193516.4|193391.4|25
1727253580000|2024-09-25 08:39:40|193518.8|193393.8|193518.6|193393.6|193518.9|193393.9|193517.3|193392.3|32
1727253590000|2024-09-25 08:39:50|193519.3|193394.3|193518.6|193393.6|193519.3|193394.3|193517.3|193392.3|23
1727253600000|2024-09-25 08:40:00|193520.5|193395.5|193521.9|193396.9|193521.9|193396.9|193515.8|193390.8|21
1727253610000|2024-09-25 08:40:10|193519|193394|193520.5|193395.5|193522.3|193397.3|193515.2|193390.2|33
1727253620000|2024-09-25 08:40:20|193520.3|193395.3|193530.6|193405.6|193531.7|193406.7|193516.3|193391.3|27
1727253630000|2024-09-25 08:40:30|193527.4|193402.4|193530.7|193405.7|193531.6|193406.6|193527.4|193402.4|3
1727253640000|2024-09-25 08:40:40|193532.2|193407.2|193556.1|193431.1|193557.5|193432.5|193532.2|193407.2|11
1727253650000|2024-09-25 08:40:50|193557.2|193432.2|193559.7|193434.7|193560.7|193435.7|193555.2|193430.2|26
1727253660000|2024-09-25 08:41:00|193560.5|193435.5|193556.9|193431.9|193575.9|193450.9|193556.9|193431.9|25
1727253670000|2024-09-25 08:41:10|193555.8|193430.8|193563.8|193438.8|193563.8|193438.8|193553.3|193428.3|18
1727253680000|2024-09-25 08:41:20|193558.5|193433.5|193543.3|193418.3|193563.1|193438.1|193541.7|193416.7|21
1727253690000|2024-09-25 08:41:30|193540.8|193415.8|193542.1|193417.1|193552.7|193427.7|193539.5|193414.5|15
1727253700000|2024-09-25 08:41:40|193541.4|193416.4|193511.2|193386.2|193542.8|193417.8|193507.5|193382.5|34
1727253710000|2024-09-25 08:41:50|193510.5|193385.5|193510.8|193385.8|193511|193386|193507.7|193382.7|17
1727253720000|2024-09-25 08:42:00|193509.7|193384.7|193507.8|193382.8|193511.2|193386.2|193493.1|193368.1|16
1727253730000|2024-09-25 08:42:10|193509.8|193384.8|193516.6|193391.6|193516.9|193391.9|193509.8|193384.8|14
1727253740000|2024-09-25 08:42:20|193514.3|193389.3|193496.2|193371.2|193514.3|193389.3|193493.3|193368.3|6
1727253750000|2024-09-25 08:42:30|193497|193372|193497|193372|193497|193372|193495.9|193370.9|3
1727253760000|2024-09-25 08:42:40|193498.1|193373.1|193496.7|193371.7|193498.1|193373.1|193496.7|193371.7|2
1727253770000|2024-09-25 08:42:50|193497.9|193372.9|193497.5|193372.5|193498.4|193373.4|193496.9|193371.9|6
1727253780000|2024-09-25 08:43:00|193499.9|193374.9|193497.5|193372.5|193499.9|193374.9|193497.4|193372.4|6
1727253790000|2024-09-25 08:43:10|193497.4|193372.4|193496.5|193371.5|193497.4|193372.4|193493.2|193368.2|7
1727253800000|2024-09-25 08:43:20|193493.3|193368.3|193494|193369|193496.4|193371.4|193493.3|193368.3|4
1727253810000|2024-09-25 08:43:30|193496.4|193371.4|193496.1|193371.1|193496.4|193371.4|193490.4|193365.4|4
1727253820000|2024-09-25 08:43:40|193494|193369|193495.5|193370.5|193495.6|193370.6|193492.1|193367.1|8
1727253830000|2024-09-25 08:43:50|193496.5|193371.5|193493.7|193368.7|193496.7|193371.7|193491.1|193366.1|12
1727253840000|2024-09-25 08:44:00|193495.9|193370.9|193493.4|193368.4|193495.9|193370.9|193493.4|193368.4|2
1727253850000|2024-09-25 08:44:10|193495|193370|193498.1|193373.1|193498.1|193373.1|193495|193370|3
1727253860000|2024-09-25 08:44:20|193497|193372|193495.1|193370.1|193497|193372|193495.1|193370.1|2
1727253870000|2024-09-25 08:44:30|193496.1|193371.1|193494|193369|193496.1|193371.1|193490.7|193365.7|6
1727253880000|2024-09-25 08:44:40|193492|193367|193494.6|193369.6|193494.6|193369.6|193492|193367|2
1727253890000|2024-09-25 08:44:50|193498.5|193373.5|193495|193370|193498.5|193373.5|193489.5|193364.5|8
1727253900000|2024-09-25 08:45:00|193497.3|193372.3|193494.1|193369.1|193497.3|193372.3|193489.2|193364.2|7
1727253910000|2024-09-25 08:45:10|193492|193367|193474.3|193349.3|193494.3|193369.3|193467.7|193342.7|14
1727253920000|2024-09-25 08:45:20|193473.3|193348.3|193472.5|193347.5|193475.8|193350.8|193470.6|193345.6|7
1727253930000|2024-09-25 08:45:30|193474.2|193349.2|193473.4|193348.4|193474.2|193349.2|193472.3|193347.3|4
1727253940000|2024-09-25 08:45:40|193474.5|193349.5|193471.1|193346.1|193474.7|193349.7|193471.1|193346.1|4
1727253950000|2024-09-25 08:45:50|193473|193348|193480|193355|193480.6|193355.6|193470.4|193345.4|6
1727253960000|2024-09-25 08:46:00|193478.7|193353.7|193471.8|193346.8|193478.7|193353.7|193471.8|193346.8|5
1727253970000|2024-09-25 08:46:10|193475.5|193350.5|193474.1|193349.1|193477.9|193352.9|193472.3|193347.3|6
1727253980000|2024-09-25 08:46:20|193475.3|193350.3|193552.8|193427.8|193552.8|193427.8|193473.3|193348.3|12
1727253990000|2024-09-25 08:46:30|193556.4|193431.4|193566|193441|193575.3|193450.3|193556.2|193431.2|17
1727254000000|2024-09-25 08:46:40|193564.8|193439.8|193565.4|193440.4|193566|193441|193563.3|193438.3|7
1727254010000|2024-09-25 08:46:50|193562.9|193437.9|193565.2|193440.2|193566.5|193441.5|193562.9|193437.9|5
1727254020000|2024-09-25 08:47:00|193571.5|193446.5|193559|193434|193571.5|193446.5|193559|193434|10
1727254030000|2024-09-25 08:47:10|193555|193430|193558.5|193433.5|193562.7|193437.7|193555|193430|7
1727254040000|2024-09-25 08:47:20|193559.3|193434.3|193554.4|193429.4|193559.3|193434.3|193554.4|193429.4|4
1727254050000|2024-09-25 08:47:30|193555.7|193430.7|193555.7|193430.7|193559.3|193434.3|193552.8|193427.8|9
1727254060000|2024-09-25 08:47:40|193552.4|193427.4|193555.5|193430.5|193555.5|193430.5|193552.4|193427.4|2
1727254080000|2024-09-25 08:48:00|193551.7|193426.7|193554.7|193429.7|193554.7|193429.7|193551.7|193426.7|2
1727254090000|2024-09-25 08:48:10|193555.8|193430.8|193551.1|193426.1|193555.8|193430.8|193551.1|193426.1|4
1727254100000|2024-09-25 08:48:20|193548.2|193423.2|193550|193425|193552.6|193427.6|193547.7|193422.7|12
1727254110000|2024-09-25 08:48:30|193547.9|193422.9|193554|193429|193556.6|193431.6|193547.9|193422.9|4
1727254120000|2024-09-25 08:48:40|193551.1|193426.1|193552.6|193427.6|193555.8|193430.8|193549.7|193424.7|13
1727254130000|2024-09-25 08:48:50|193552.5|193427.5|193552.5|193427.5|193552.5|193427.5|193549.3|193424.3|4
1727254140000|2024-09-25 08:49:00|193553.7|193428.7|193547.8|193422.8|193558.7|193433.7|193546.5|193421.5|7
1727254150000|2024-09-25 08:49:10|193549|193424|193534.7|193409.7|193549|193424|193525.3|193400.3|12
1727254160000|2024-09-25 08:49:20|193533.6|193408.6|193526.4|193401.4|193533.6|193408.6|193522|193397|10
1727254170000|2024-09-25 08:49:30|193526|193401|193526.3|193401.3|193527.8|193402.8|193522.1|193397.1|13
1727254180000|2024-09-25 08:49:40|193523.3|193398.3|193523.3|193398.3|193525.8|193400.8|193515.7|193390.7|14
1727254190000|2024-09-25 08:49:50|193519.5|193394.5|193519.3|193394.3|193523.3|193398.3|193517|193392|8
1727254200000|2024-09-25 08:50:00|193517|193392|193493.5|193368.5|193518.2|193393.2|193478.6|193353.6|20
1727254210000|2024-09-25 08:50:10|193491.3|193366.3|193491.6|193366.6|193491.6|193366.6|193490.2|193365.2|3
1727254220000|2024-09-25 08:50:20|193492.8|193367.8|193494|193369|193494|193369|193490.6|193365.6|7
1727254230000|2024-09-25 08:50:30|193493.6|193368.6|193493.6|193368.6|193493.6|193368.6|193493.6|193368.6|1
1727254240000|2024-09-25 08:50:40|193492.9|193367.9|193476.4|193351.4|193492.9|193367.9|193474|193349|5
1727254250000|2024-09-25 08:50:50|193477.2|193352.2|193479.4|193354.4|193480.2|193355.2|193477.2|193352.2|7
1727254260000|2024-09-25 08:51:00|193478.6|193353.6|193474|193349|193478.6|193353.6|193471.6|193346.6|7
1727254270000|2024-09-25 08:51:10|193471.7|193346.7|193461.5|193336.5|193473.7|193348.7|193461.5|193336.5|9
1727254280000|2024-09-25 08:51:20|193459.2|193334.2|193461.3|193336.3|193462.4|193337.4|193459.2|193334.2|4
1727254290000|2024-09-25 08:51:30|193462.4|193337.4|193460.6|193335.6|193462.4|193337.4|193460.6|193335.6|2
1727254300000|2024-09-25 08:51:40|193457.8|193332.8|193460.5|193335.5|193460.5|193335.5|193457.8|193332.8|6
1727254320000|2024-09-25 08:52:00|193462.1|193337.1|193461|193336|193466.4|193341.4|193461|193336|7
1727254330000|2024-09-25 08:52:10|193457.3|193332.3|193459.9|193334.9|193459.9|193334.9|193456.3|193331.3|8
1727254340000|2024-09-25 08:52:20|193461.1|193336.1|193461.2|193336.2|193461.6|193336.6|193458.4|193333.4|6
1727254350000|2024-09-25 08:52:30|193461.4|193336.4|193461.8|193336.8|193462.2|193337.2|193457.1|193332.1|7
1727254360000|2024-09-25 08:52:40|193461.3|193336.3|193534.9|193409.9|193537.7|193412.7|193461.3|193336.3|25
1727254370000|2024-09-25 08:52:50|193538.2|193413.2|193587.2|193462.2|193587.9|193462.9|193535.2|193410.2|19
1727254380000|2024-09-25 08:53:00|193585.5|193460.5|193581.3|193456.3|193585.5|193460.5|193573.1|193448.1|12
1727254390000|2024-09-25 08:53:10|193581.1|193456.1|193583.1|193458.1|193586.7|193461.7|193580.8|193455.8|15
1727254400000|2024-09-25 08:53:20|193583.3|193458.3|193583.8|193458.8|193588.4|193463.4|193583.3|193458.3|14
1727254410000|2024-09-25 08:53:30|193583.6|193458.6|193600.1|193475.1|193609.7|193484.7|193583.6|193458.6|20
1727254420000|2024-09-25 08:53:40|193604.8|193479.8|193593.5|193468.5|193604.9|193479.9|193590.9|193465.9|14
1727254430000|2024-09-25 08:53:50|193592.7|193467.7|193627.2|193502.2|193627.2|193502.2|193589.7|193464.7|20
1727254440000|2024-09-25 08:54:00|193636.3|193511.3|193640.2|193515.2|193645.4|193520.4|193636.3|193511.3|11
1727254450000|2024-09-25 08:54:10|193642.6|193517.6|193634.7|193509.7|193642.6|193517.6|193632.7|193507.7|13
1727254460000|2024-09-25 08:54:20|193635.2|193510.2|193627.5|193502.5|193635.2|193510.2|193627.5|193502.5|4
1727254470000|2024-09-25 08:54:30|193649.3|193524.3|193643.6|193518.6|193650.5|193525.5|193643.6|193518.6|11
1727254480000|2024-09-25 08:54:40|193645.3|193520.3|193671.4|193546.4|193676.9|193551.9|193644.2|193519.2|16
1727254490000|2024-09-25 08:54:50|193670.1|193545.1|193662.6|193537.6|193673.2|193548.2|193651.5|193526.5|22
1727254500000|2024-09-25 08:55:00|193665.1|193540.1|193676.4|193551.4|193684.6|193559.6|193661.2|193536.2|13
1727254510000|2024-09-25 08:55:10|193677.4|193552.4|193676.5|193551.5|193681.2|193556.2|193675.4|193550.4|9
1727254520000|2024-09-25 08:55:20|193677.4|193552.4|193674.8|193549.8|193679.1|193554.1|193674.8|193549.8|4
1727254530000|2024-09-25 08:55:30|193676.3|193551.3|193674.2|193549.2|193676.3|193551.3|193674.2|193549.2|2
1727254550000|2024-09-25 08:55:50|193674.4|193549.4|193672.5|193547.5|193674.4|193549.4|193672.5|193547.5|5
1727254560000|2024-09-25 08:56:00|193673.4|193548.4|193652|193527|193673.6|193548.6|193647.9|193522.9|9
1727254570000|2024-09-25 08:56:10|193650.3|193525.3|193637.4|193512.4|193650.3|193525.3|193637.4|193512.4|9
1727254580000|2024-09-25 08:56:20|193635.3|193510.3|193605.7|193480.7|193635.3|193510.3|193605.2|193480.2|11
1727254590000|2024-09-25 08:56:30|193603.8|193478.8|193635.6|193510.6|193635.6|193510.6|193603.8|193478.8|13
1727254600000|2024-09-25 08:56:40|193633.7|193508.7|193625.2|193500.2|193638.8|193513.8|193623|193498|15
1727254610000|2024-09-25 08:56:50|193634.5|193509.5|193614|193489|193636.4|193511.4|193614|193489|17
1727254620000|2024-09-25 08:57:00|193616.4|193491.4|193680.9|193555.9|193683.9|193558.9|193614.8|193489.8|13
1727254630000|2024-09-25 08:57:10|193677.7|193552.7|193675.9|193550.9|193682|193557|193673.4|193548.4|9
1727254640000|2024-09-25 08:57:20|193628|193503|193643.7|193518.7|193646.3|193521.3|193621.2|193496.2|22
1727254650000|2024-09-25 08:57:30|193645.2|193520.2|193637.3|193512.3|193645.2|193520.2|193635.4|193510.4|12
1727254660000|2024-09-25 08:57:40|193638.5|193513.5|193630.9|193505.9|193642.6|193517.6|193630.9|193505.9|15
1727254670000|2024-09-25 08:57:50|193633.2|193508.2|193608.6|193483.6|193633.7|193508.7|193608.6|193483.6|13
1727254680000|2024-09-25 08:58:00|193608.3|193483.3|193601.1|193476.1|193610.6|193485.6|193596.8|193471.8|8
1727254690000|2024-09-25 08:58:10|193600.8|193475.8|193599.1|193474.1|193607.4|193482.4|193597.4|193472.4|20
1727254700000|2024-09-25 08:58:20|193598.9|193473.9|193612.2|193487.2|193616.5|193491.5|193598.4|193473.4|15
1727254710000|2024-09-25 08:58:30|193611.6|193486.6|193612.5|193487.5|193615.7|193490.7|193609|193484|16
1727254720000|2024-09-25 08:58:40|193611.8|193486.8|193615.4|193490.4|193650|193525|193607|193482|34
1727254730000|2024-09-25 08:58:50|193616.4|193491.4|193620.8|193495.8|193628.5|193503.5|193615.6|193490.6|29
1727254740000|2024-09-25 08:59:00|193623.3|193498.3|193626.8|193501.8|193627.6|193502.6|193621.2|193496.2|23
1727254750000|2024-09-25 08:59:10|193622.7|193497.7|193616.6|193491.6|193633.8|193508.8|193607.7|193482.7|31
1727254760000|2024-09-25 08:59:20|193618.6|193493.6|193611.5|193486.5|193623.1|193498.1|193611.5|193486.5|30
1727254770000|2024-09-25 08:59:30|193610.3|193485.3|193592.8|193467.8|193610.3|193485.3|193588.3|193463.3|19
1727254780000|2024-09-25 08:59:40|193594.7|193469.7|193594.7|193469.7|193597.3|193472.3|193589.6|193464.6|19
1727254790000|2024-09-25 08:59:50|193595|193470|193597.8|193472.8|193602.7|193477.7|193594.2|193469.2|20
1727254800000|2024-09-25 09:00:00|193622.8|193497.8|193628.6|193503.6|193630.4|193505.4|193614.3|193489.3|34
1727254810000|2024-09-25 09:00:10|193622.1|193497.1|193623.6|193498.6|193629.1|193504.1|193622.1|193497.1|18
1727254820000|2024-09-25 09:00:20|193627.1|193502.1|193625|193500|193628.9|193503.9|193619.2|193494.2|15
1727254830000|2024-09-25 09:00:30|193624.1|193499.1|193616|193491|193624.1|193499.1|193611.5|193486.5|14
1727254840000|2024-09-25 09:00:40|193615.7|193490.7|193612.9|193487.9|193618.4|193493.4|193609.9|193484.9|6
1727254850000|2024-09-25 09:00:50|193612.1|193487.1|193609.4|193484.4|193616.5|193491.5|193609.4|193484.4|13
1727254860000|2024-09-25 09:01:00|193609.6|193484.6|193623.8|193498.8|193623.9|193498.9|193594.9|193469.9|18
1727254870000|2024-09-25 09:01:10|193623|193498|193629.3|193504.3|193632.1|193507.1|193620|193495|16
1727254880000|2024-09-25 09:01:20|193630.2|193505.2|193630.5|193505.5|193641.1|193516.1|193627.1|193502.1|13
1727254890000|2024-09-25 09:01:30|193631.2|193506.2|193651.9|193526.9|193656.8|193531.8|193631.2|193506.2|10
1727254900000|2024-09-25 09:01:40|193653|193528|193652.1|193527.1|193653|193528|193652.1|193527.1|2
1727254910000|2024-09-25 09:01:50|193651.5|193526.5|193628.9|193503.9|193651.5|193526.5|193624|193499|4
1727254920000|2024-09-25 09:02:00|193638.7|193513.7|193639.6|193514.6|193644.1|193519.1|193635.9|193510.9|20
1727254930000|2024-09-25 09:02:10|193640.1|193515.1|193640.9|193515.9|193644.6|193519.6|193640.1|193515.1|16
1727254940000|2024-09-25 09:02:20|193644.5|193519.5|193685.1|193560.1|193691.1|193566.1|193644.5|193519.5|8
1727254950000|2024-09-25 09:02:30|193687.1|193562.1|193681.4|193556.4|193687.1|193562.1|193681.4|193556.4|5
1727254960000|2024-09-25 09:02:40|193681.9|193556.9|193680.1|193555.1|193705.1|193580.1|193669.8|193544.8|9
1727254980000|2024-09-25 09:03:00|193678.8|193553.8|193657.2|193532.2|193678.8|193553.8|193653.7|193528.7|15
1727254990000|2024-09-25 09:03:10|193657.8|193532.8|193657.4|193532.4|193660.1|193535.1|193657.2|193532.2|5
1727255000000|2024-09-25 09:03:20|193655.9|193530.9|193662.3|193537.3|193662.7|193537.7|193655.9|193530.9|6
1727255010000|2024-09-25 09:03:30|193662.7|193537.7|193662.7|193537.7|193662.7|193537.7|193662.7|193537.7|1
1727255020000|2024-09-25 09:03:40|193661.8|193536.8|193661.6|193536.6|193664.5|193539.5|193661.6|193536.6|6
1727255030000|2024-09-25 09:03:50|193661.1|193536.1|193663.4|193538.4|193665.9|193540.9|193657.6|193532.6|6
1727255040000|2024-09-25 09:04:00|193656.7|193531.7|193623.2|193498.2|193656.7|193531.7|193621.1|193496.1|10
1727255050000|2024-09-25 09:04:10|193621.9|193496.9|193625.1|193500.1|193632.8|193507.8|193621.9|193496.9|13
1727255060000|2024-09-25 09:04:20|193622.9|193497.9|193618.6|193493.6|193622.9|193497.9|193618.6|193493.6|4
1727255070000|2024-09-25 09:04:30|193617.7|193492.7|193617.7|193492.7|193617.7|193492.7|193617.7|193492.7|1
1727255080000|2024-09-25 09:04:40|193618.7|193493.7|193618.5|193493.5|193624.2|193499.2|193616.9|193491.9|7
1727255100000|2024-09-25 09:05:00|193617.1|193492.1|193613|193488|193617.1|193492.1|193599.1|193474.1|8
1727255110000|2024-09-25 09:05:10|193611.7|193486.7|193609.3|193484.3|193613.1|193488.1|193609.3|193484.3|6
1727255120000|2024-09-25 09:05:20|193607.5|193482.5|193596.9|193471.9|193607.5|193482.5|193590.3|193465.3|5
1727255130000|2024-09-25 09:05:30|193583.1|193458.1|193590.6|193465.6|193591.4|193466.4|193542.1|193417.1|11
1727255140000|2024-09-25 09:05:40|193591.2|193466.2|193593.6|193468.6|193593.6|193468.6|193591.2|193466.2|3
1727255150000|2024-09-25 09:05:50|193592.7|193467.7|193594.7|193469.7|193594.7|193469.7|193592.7|193467.7|3
1727255160000|2024-09-25 09:06:00|193594.5|193469.5|193582.5|193457.5|193594.5|193469.5|193579.1|193454.1|11
1727255170000|2024-09-25 09:06:10|193579.5|193454.5|193583.6|193458.6|193583.7|193458.7|193579.2|193454.2|15
1727255180000|2024-09-25 09:06:20|193585.7|193460.7|193583.4|193458.4|193585.9|193460.9|193582.7|193457.7|16
1727255190000|2024-09-25 09:06:30|193585.4|193460.4|193583.9|193458.9|193586.1|193461.1|193583.3|193458.3|8
1727255200000|2024-09-25 09:06:40|193584.2|193459.2|193589.5|193464.5|193589.5|193464.5|193583.7|193458.7|15
1727255210000|2024-09-25 09:06:50|193589.3|193464.3|193584.7|193459.7|193593.8|193468.8|193583.8|193458.8|14
1727255220000|2024-09-25 09:07:00|193584.4|193459.4|193626.6|193501.6|193631.4|193506.4|193584.4|193459.4|37
1727255230000|2024-09-25 09:07:10|193630.1|193505.1|193627.5|193502.5|193630.1|193505.1|193623.4|193498.4|19
1727255240000|2024-09-25 09:07:20|193632.2|193507.2|193637.8|193512.8|193638.7|193513.7|193628.9|193503.9|15
1727255250000|2024-09-25 09:07:30|193636.5|193511.5|193640.9|193515.9|193644.6|193519.6|193636.5|193511.5|5
1727255260000|2024-09-25 09:07:40|193641.7|193516.7|193642.4|193517.4|193645.6|193520.6|193641.7|193516.7|14
1727255270000|2024-09-25 09:07:50|193644.7|193519.7|193635.9|193510.9|193644.7|193519.7|193632.1|193507.1|10
1727255280000|2024-09-25 09:08:00|193634.7|193509.7|193626|193501|193634.7|193509.7|193618.9|193493.9|7
1727255290000|2024-09-25 09:08:10|193628.1|193503.1|193630.2|193505.2|193630.4|193505.4|193628.1|193503.1|4
1727255300000|2024-09-25 09:08:20|193628.5|193503.5|193620.3|193495.3|193628.5|193503.5|193620.3|193495.3|5
1727255310000|2024-09-25 09:08:30|193619.6|193494.6|193618.5|193493.5|193619.6|193494.6|193616.6|193491.6|3
1727255320000|2024-09-25 09:08:40|193618.7|193493.7|193619|193494|193621.8|193496.8|193618.7|193493.7|4
1727255330000|2024-09-25 09:08:50|193617.8|193492.8|193617.8|193492.8|193617.8|193492.8|193617.8|193492.8|1
1727255340000|2024-09-25 09:09:00|193612.5|193487.5|193575.9|193450.9|193612.5|193487.5|193575.9|193450.9|11
1727255350000|2024-09-25 09:09:10|193574.7|193449.7|193550.1|193425.1|193574.7|193449.7|193543.6|193418.6|15
1727255360000|2024-09-25 09:09:20|193549.5|193424.5|193542.2|193417.2|193549.5|193424.5|193542.2|193417.2|6
1727255370000|2024-09-25 09:09:30|193544.4|193419.4|193545.8|193420.8|193546.5|193421.5|193542|193417|9
1727255380000|2024-09-25 09:09:40|193543.3|193418.3|193572.7|193447.7|193579.7|193454.7|193543|193418|12
1727255390000|2024-09-25 09:09:50|193574|193449|193566.1|193441.1|193577.4|193452.4|193554.7|193429.7|13
1727255400000|2024-09-25 09:10:00|193569.8|193444.8|193573|193448|193573|193448|193556.6|193431.6|10
1727255410000|2024-09-25 09:10:10|193571.6|193446.6|193538.5|193413.5|193571.6|193446.6|193538.5|193413.5|11
1727255420000|2024-09-25 09:10:20|193538.1|193413.1|193538.3|193413.3|193538.3|193413.3|193537.7|193412.7|4
1727255430000|2024-09-25 09:10:30|193540.3|193415.3|193538.8|193413.8|193543.5|193418.5|193538.8|193413.8|3
1727255440000|2024-09-25 09:10:40|193539.4|193414.4|193539|193414|193539.4|193414.4|193538.5|193413.5|5
1727255450000|2024-09-25 09:10:50|193538.3|193413.3|193549.2|193424.2|193575.1|193450.1|193538.2|193413.2|34
1727255460000|2024-09-25 09:11:00|193554.4|193429.4|193546.4|193421.4|193558.8|193433.8|193544.1|193419.1|29
1727255470000|2024-09-25 09:11:10|193552.1|193427.1|193554.6|193429.6|193558.9|193433.9|193546.1|193421.1|39
1727255480000|2024-09-25 09:11:20|193554.1|193429.1|193555.9|193430.9|193557|193432|193550.4|193425.4|38
1727255490000|2024-09-25 09:11:30|193556.8|193431.8|193555.6|193430.6|193565.8|193440.8|193552.8|193427.8|38
1727255500000|2024-09-25 09:11:40|193557.3|193432.3|193558.8|193433.8|193558.8|193433.8|193551.7|193426.7|38
1727255510000|2024-09-25 09:11:50|193556.6|193431.6|193555.3|193430.3|193560.6|193435.6|193551.7|193426.7|38
1727255520000|2024-09-25 09:12:00|193557.4|193432.4|193550.8|193425.8|193564|193439|193544.4|193419.4|39
1727255530000|2024-09-25 09:12:10|193548.5|193423.5|193552.3|193427.3|193558|193433|193548.5|193423.5|35
1727255540000|2024-09-25 09:12:20|193550.3|193425.3|193550.1|193425.1|193554.6|193429.6|193547.2|193422.2|32
1727255550000|2024-09-25 09:12:30|193550.3|193425.3|193548.5|193423.5|193557.6|193432.6|193546.5|193421.5|30
1727255560000|2024-09-25 09:12:40|193552.6|193427.6|193551.5|193426.5|193552.8|193427.8|193547.5|193422.5|21
1727255570000|2024-09-25 09:12:50|193550.2|193425.2|193548.7|193423.7|193554|193429|193547.8|193422.8|33
1727255580000|2024-09-25 09:13:00|193551.9|193426.9|193529.8|193404.8|193551.9|193426.9|193526.4|193401.4|19
1727255590000|2024-09-25 09:13:10|193530.4|193405.4|193527.1|193402.1|193531.8|193406.8|193526.4|193401.4|18
1727255600000|2024-09-25 09:13:20|193529.9|193404.9|193532|193407|193536.8|193411.8|193528.4|193403.4|28
1727255610000|2024-09-25 09:13:30|193532.3|193407.3|193528.6|193403.6|193533.1|193408.1|193528.6|193403.6|21
1727255620000|2024-09-25 09:13:40|193528.8|193403.8|193546.1|193421.1|193550.6|193425.6|193528.8|193403.8|26
1727255630000|2024-09-25 09:13:50|193544.8|193419.8|193543.6|193418.6|193549.7|193424.7|193542|193417|15
1727255640000|2024-09-25 09:14:00|193542.1|193417.1|193545.1|193420.1|193545.3|193420.3|193531.1|193406.1|16
1727255650000|2024-09-25 09:14:10|193542.3|193417.3|193542.6|193417.6|193545.4|193420.4|193540.9|193415.9|15
1727255660000|2024-09-25 09:14:20|193542.8|193417.8|193549.3|193424.3|193549.3|193424.3|193541.2|193416.2|25
1727255670000|2024-09-25 09:14:30|193546.3|193421.3|193543.2|193418.2|193554.8|193429.8|193543.2|193418.2|31
1727255680000|2024-09-25 09:14:40|193541|193416|193541.6|193416.6|193547.8|193422.8|193540.7|193415.7|37
1727255690000|2024-09-25 09:14:50|193540.9|193415.9|193544.5|193419.5|193545|193420|193540.3|193415.3|24
1727255700000|2024-09-25 09:15:00|193541.8|193416.8|193534.1|193409.1|193541.8|193416.8|193530.2|193405.2|28
1727255710000|2024-09-25 09:15:10|193534.2|193409.2|193534.2|193409.2|193534.2|193409.2|193534.2|193409.2|1
1727255720000|2024-09-25 09:15:20|193536.1|193411.1|193512.1|193387.1|193536.1|193411.1|193510.4|193385.4|8
1727255730000|2024-09-25 09:15:30|193509.3|193384.3|193577.1|193452.1|193577.1|193452.1|193509.3|193384.3|17
1727255740000|2024-09-25 09:15:40|193575|193450|193577.8|193452.8|193579.3|193454.3|193570.3|193445.3|21
1727255750000|2024-09-25 09:15:50|193574.8|193449.8|193576.7|193451.7|193578.5|193453.5|193574.8|193449.8|13
1727255760000|2024-09-25 09:16:00|193577.1|193452.1|193572.6|193447.6|193577.5|193452.5|193571.2|193446.2|15
1727255770000|2024-09-25 09:16:10|193572.3|193447.3|193569.8|193444.8|193575.6|193450.6|193569.7|193444.7|21
1727255780000|2024-09-25 09:16:20|193569.6|193444.6|193616.8|193491.8|193623|193498|193559.9|193434.9|28
1727255790000|2024-09-25 09:16:30|193618.7|193493.7|193626.8|193501.8|193628.3|193503.3|193618.7|193493.7|10
1727255800000|2024-09-25 09:16:40|193628.2|193503.2|193626.8|193501.8|193629.3|193504.3|193625.9|193500.9|7
1727255810000|2024-09-25 09:16:50|193629.7|193504.7|193631.6|193506.6|193633.9|193508.9|193627.6|193502.6|9
1727255820000|2024-09-25 09:17:00|193630|193505|193617.8|193492.8|193631.5|193506.5|193617.8|193492.8|15
1727255830000|2024-09-25 09:17:10|193618|193493|193619.3|193494.3|193620.5|193495.5|193617.3|193492.3|9
1727255840000|2024-09-25 09:17:20|193619.1|193494.1|193623|193498|193630|193505|193619.1|193494.1|32
1727255850000|2024-09-25 09:17:30|193622|193497|193623|193498|193629.1|193504.1|193615.5|193490.5|30
1727255860000|2024-09-25 09:17:40|193622.8|193497.8|193620.3|193495.3|193637.7|193512.7|193619.2|193494.2|33
1727255870000|2024-09-25 09:17:50|193625.9|193500.9|193628.8|193503.8|193630.8|193505.8|193621.6|193496.6|36
1727255880000|2024-09-25 09:18:00|193625.9|193500.9|193632.3|193507.3|193632.8|193507.8|193625.5|193500.5|17
1727255890000|2024-09-25 09:18:10|193631.3|193506.3|193650.8|193525.8|193657.3|193532.3|193629.7|193504.7|13
1727255900000|2024-09-25 09:18:20|193650.7|193525.7|193651.5|193526.5|193651.5|193526.5|193648.1|193523.1|6
1727255910000|2024-09-25 09:18:30|193651.4|193526.4|193649.6|193524.6|193651.4|193526.4|193649.6|193524.6|6
1727255920000|2024-09-25 09:18:40|193650.7|193525.7|193651.6|193526.6|193651.6|193526.6|193650.7|193525.7|3
1727255930000|2024-09-25 09:18:50|193650.3|193525.3|193640.1|193515.1|193650.3|193525.3|193639.8|193514.8|4
1727255940000|2024-09-25 09:19:00|193639.6|193514.6|193640.5|193515.5|193641.1|193516.1|193639.5|193514.5|8
1727255950000|2024-09-25 09:19:10|193641.2|193516.2|193640.7|193515.7|193641.8|193516.8|193640.7|193515.7|4
1727255960000|2024-09-25 09:19:20|193641.6|193516.6|193644.3|193519.3|193645.9|193520.9|193640.8|193515.8|7
1727255970000|2024-09-25 09:19:30|193646|193521|193646.2|193521.2|193652.2|193527.2|193644.2|193519.2|8
1727255980000|2024-09-25 09:19:40|193648.4|193523.4|193642.5|193517.5|193648.4|193523.4|193635.7|193510.7|8
1727255990000|2024-09-25 09:19:50|193637.1|193512.1|193645.5|193520.5|193645.5|193520.5|193637.1|193512.1|8
1727256000000|2024-09-25 09:20:00|193647.4|193522.4|193645.4|193520.4|193647.4|193522.4|193640.7|193515.7|8
1727256010000|2024-09-25 09:20:10|193647|193522|193640.4|193515.4|193647|193522|193640.4|193515.4|8
1727256020000|2024-09-25 09:20:20|193641.1|193516.1|193645.3|193520.3|193645.6|193520.6|193641.1|193516.1|3
1727256030000|2024-09-25 09:20:30|193640.7|193515.7|193640.2|193515.2|193645.4|193520.4|193640.2|193515.2|10
1727256040000|2024-09-25 09:20:40|193639.2|193514.2|193637.5|193512.5|193640.4|193515.4|193637.5|193512.5|8
1727256050000|2024-09-25 09:20:50|193636.6|193511.6|193640|193515|193644|193519|193636.6|193511.6|17
1727256060000|2024-09-25 09:21:00|193639.1|193514.1|193606.4|193481.4|193640.5|193515.5|193599.7|193474.7|11
1727256070000|2024-09-25 09:21:10|193604.6|193479.6|193600.7|193475.7|193604.6|193479.6|193598.2|193473.2|11
1727256080000|2024-09-25 09:21:20|193601.3|193476.3|193595|193470|193603.3|193478.3|193591.3|193466.3|6
1727256090000|2024-09-25 09:21:30|193594.5|193469.5|193601.9|193476.9|193604.3|193479.3|193594.5|193469.5|9
1727256100000|2024-09-25 09:21:40|193603.5|193478.5|193606.6|193481.6|193610.2|193485.2|193603.5|193478.5|8
1727256110000|2024-09-25 09:21:50|193603.9|193478.9|193608.3|193483.3|193609.3|193484.3|193603.9|193478.9|18
1727256120000|2024-09-25 09:22:00|193605.4|193480.4|193601.4|193476.4|193605.4|193480.4|193597.9|193472.9|24
1727256130000|2024-09-25 09:22:10|193602.1|193477.1|193607.1|193482.1|193607.1|193482.1|193600.8|193475.8|18
1727256140000|2024-09-25 09:22:20|193606.6|193481.6|193595.6|193470.6|193607.2|193482.2|193595.6|193470.6|11
1727256150000|2024-09-25 09:22:30|193596.6|193471.6|193597.8|193472.8|193597.8|193472.8|193596.6|193471.6|6
1727256160000|2024-09-25 09:22:40|193596.6|193471.6|193607.7|193482.7|193608.3|193483.3|193596.6|193471.6|16
1727256170000|2024-09-25 09:22:50|193607.9|193482.9|193608.9|193483.9|193608.9|193483.9|193607.9|193482.9|2
1727256180000|2024-09-25 09:23:00|193607.3|193482.3|193600.5|193475.5|193607.3|193482.3|193597.1|193472.1|12
1727256190000|2024-09-25 09:23:10|193600.3|193475.3|193608.7|193483.7|193608.7|193483.7|193599.8|193474.8|4
1727256200000|2024-09-25 09:23:20|193607.2|193482.2|193608.8|193483.8|193609.2|193484.2|193607.1|193482.1|8
1727256210000|2024-09-25 09:23:30|193607.4|193482.4|193608|193483|193608.9|193483.9|193603.4|193478.4|22
1727256220000|2024-09-25 09:23:40|193604|193479|193600.3|193475.3|193604.1|193479.1|193599.2|193474.2|12
1727256230000|2024-09-25 09:23:50|193601.7|193476.7|193608.7|193483.7|193610.5|193485.5|193601.7|193476.7|14
1727256240000|2024-09-25 09:24:00|193609.6|193484.6|193601.8|193476.8|193610.1|193485.1|193599.8|193474.8|16
1727256250000|2024-09-25 09:24:10|193602.2|193477.2|193606.4|193481.4|193608.4|193483.4|193599.6|193474.6|18
1727256260000|2024-09-25 09:24:20|193606.5|193481.5|193602.6|193477.6|193608.1|193483.1|193598.1|193473.1|22
1727256270000|2024-09-25 09:24:30|193601.9|193476.9|193601.1|193476.1|193601.9|193476.9|193599.5|193474.5|9
1727256280000|2024-09-25 09:24:40|193601.8|193476.8|193605.8|193480.8|193607.3|193482.3|193595.3|193470.3|7
1727256290000|2024-09-25 09:24:50|193606.1|193481.1|193607.5|193482.5|193607.5|193482.5|193604.1|193479.1|8
1727256300000|2024-09-25 09:25:00|193607|193482|193605.6|193480.6|193607.9|193482.9|193602.8|193477.8|14
1727256310000|2024-09-25 09:25:10|193604.6|193479.6|193597.8|193472.8|193604.6|193479.6|193595.2|193470.2|12
1727256320000|2024-09-25 09:25:20|193598.3|193473.3|193607.9|193482.9|193607.9|193482.9|193598.3|193473.3|15
1727256330000|2024-09-25 09:25:30|193608.4|193483.4|193608.4|193483.4|193608.4|193483.4|193608.4|193483.4|1
1727256340000|2024-09-25 09:25:40|193607.9|193482.9|193607.9|193482.9|193608.3|193483.3|193606.4|193481.4|4
1727256350000|2024-09-25 09:25:50|193606.4|193481.4|193609.5|193484.5|193609.5|193484.5|193606.4|193481.4|3
1727256360000|2024-09-25 09:26:00|193608.4|193483.4|193617.6|193492.6|193618.4|193493.4|193601.5|193476.5|14
1727256370000|2024-09-25 09:26:10|193616.8|193491.8|193597.7|193472.7|193616.8|193491.8|193595.3|193470.3|13
1727256390000|2024-09-25 09:26:30|193598.2|193473.2|193598.3|193473.3|193599.9|193474.9|193598.2|193473.2|3
1727256400000|2024-09-25 09:26:40|193596.6|193471.6|193606.6|193481.6|193606.7|193481.7|193596.6|193471.6|17
1727256410000|2024-09-25 09:26:50|193607.6|193482.6|193607.1|193482.1|193607.6|193482.6|193606.3|193481.3|5
1727256420000|2024-09-25 09:27:00|193607.6|193482.6|193608.3|193483.3|193608.7|193483.7|193605.5|193480.5|16
1727256430000|2024-09-25 09:27:10|193606.6|193481.6|193599.4|193474.4|193609.7|193484.7|193597.4|193472.4|27
1727256440000|2024-09-25 09:27:20|193601.1|193476.1|193594.9|193469.9|193603.8|193478.8|193594.9|193469.9|17
1727256450000|2024-09-25 09:27:30|193594.3|193469.3|193596.8|193471.8|193599.4|193474.4|193594.2|193469.2|10
1727256460000|2024-09-25 09:27:40|193598|193473|193595.8|193470.8|193599|193474|193594.1|193469.1|11
1727256470000|2024-09-25 09:27:50|193596.2|193471.2|193592.9|193467.9|193598.1|193473.1|193592.5|193467.5|7
1727256480000|2024-09-25 09:28:00|193594.5|193469.5|193592.4|193467.4|193596.3|193471.3|193591.6|193466.6|17
1727256490000|2024-09-25 09:28:10|193594.4|193469.4|193593.4|193468.4|193595.3|193470.3|193591.7|193466.7|11
1727256500000|2024-09-25 09:28:20|193591.4|193466.4|193609.1|193484.1|193610.1|193485.1|193591.4|193466.4|29
1727256510000|2024-09-25 09:28:30|193609|193484|193604.9|193479.9|193610.4|193485.4|193604.3|193479.3|31
1727256520000|2024-09-25 09:28:40|193609.3|193484.3|193610.2|193485.2|193610.2|193485.2|193599.2|193474.2|31
1727256530000|2024-09-25 09:28:50|193608.8|193483.8|193637.2|193512.2|193639.4|193514.4|193608.8|193483.8|30
1727256540000|2024-09-25 09:29:00|193638.4|193513.4|193618.9|193493.9|193644.4|193519.4|193618.9|193493.9|22
1727256550000|2024-09-25 09:29:10|193620.5|193495.5|193610.2|193485.2|193620.5|193495.5|193609|193484|6
1727256560000|2024-09-25 09:29:20|193605|193480|193611|193486|193611.8|193486.8|193605|193480|25
1727256570000|2024-09-25 09:29:30|193610|193485|193602.3|193477.3|193610.1|193485.1|193599.2|193474.2|17
1727256580000|2024-09-25 09:29:40|193601.2|193476.2|193608.4|193483.4|193609|193484|193601.2|193476.2|22
1727256590000|2024-09-25 09:29:50|193609.6|193484.6|193607.3|193482.3|193609.8|193484.8|193607.2|193482.2|14
1727256600000|2024-09-25 09:30:00|193611|193486|193612.2|193487.2|193613.2|193488.2|193608.4|193483.4|14
1727256610000|2024-09-25 09:30:10|193609.7|193484.7|193600.4|193475.4|193611.3|193486.3|193598.1|193473.1|24
1727256620000|2024-09-25 09:30:20|193601.7|193476.7|193607.1|193482.1|193608.5|193483.5|193600.3|193475.3|23
1727256630000|2024-09-25 09:30:30|193608.6|193483.6|193607.7|193482.7|193608.6|193483.6|193607.7|193482.7|2
1727256640000|2024-09-25 09:30:40|193606.1|193481.1|193602.6|193477.6|193607.8|193482.8|193600|193475|18
1727256650000|2024-09-25 09:30:50|193602.9|193477.9|193604.3|193479.3|193604.7|193479.7|193598.4|193473.4|19
1727256660000|2024-09-25 09:31:00|193602.2|193477.2|193595.9|193470.9|193603.8|193478.8|193595.7|193470.7|14
1727256670000|2024-09-25 09:31:10|193594.5|193469.5|193598.2|193473.2|193598.2|193473.2|193594.3|193469.3|5
1727256680000|2024-09-25 09:31:20|193597.7|193472.7|193605.6|193480.6|193608.5|193483.5|193595.1|193470.1|15
1727256690000|2024-09-25 09:31:30|193604.1|193479.1|193603.5|193478.5|193607.7|193482.7|193603.4|193478.4|31
1727256700000|2024-09-25 09:31:40|193604.8|193479.8|193591.6|193466.6|193605.8|193480.8|193589.9|193464.9|19
1727256710000|2024-09-25 09:31:50|193590.2|193465.2|193594.9|193469.9|193595.5|193470.5|193590.2|193465.2|9
1727256720000|2024-09-25 09:32:00|193595.3|193470.3|193608.2|193483.2|193609.8|193484.8|193593.6|193468.6|18
1727256730000|2024-09-25 09:32:10|193609.7|193484.7|193597.2|193472.2|193609.7|193484.7|193595.5|193470.5|9
1727256740000|2024-09-25 09:32:20|193598.8|193473.8|193597.4|193472.4|193598.8|193473.8|193595.5|193470.5|13
1727256750000|2024-09-25 09:32:30|193596.8|193471.8|193596.9|193471.9|193599.6|193474.6|193595.1|193470.1|10
1727256760000|2024-09-25 09:32:40|193597.7|193472.7|193597.1|193472.1|193599.2|193474.2|193596.7|193471.7|7
1727256770000|2024-09-25 09:32:50|193593.8|193468.8|193589|193464|193597.2|193472.2|193585.6|193460.6|5
1727256790000|2024-09-25 09:33:10|193590.3|193465.3|193591.5|193466.5|193591.5|193466.5|193590.3|193465.3|3
1727256800000|2024-09-25 09:33:20|193592.9|193467.9|193591.6|193466.6|193592.9|193467.9|193591.6|193466.6|2
1727256810000|2024-09-25 09:33:30|193593.3|193468.3|193593.2|193468.2|193595.1|193470.1|193590.2|193465.2|8
1727256820000|2024-09-25 09:33:40|193591.2|193466.2|193592.3|193467.3|193592.3|193467.3|193591.2|193466.2|4
1727256830000|2024-09-25 09:33:50|193592.9|193467.9|193591.6|193466.6|193593.1|193468.1|193591.6|193466.6|6
1727256840000|2024-09-25 09:34:00|193591|193466|193595|193470|193595|193470|193591|193466|4
1727256850000|2024-09-25 09:34:10|193595.9|193470.9|193600.6|193475.6|193603.7|193478.7|193595|193470|15
1727256860000|2024-09-25 09:34:20|193599.2|193474.2|193598.4|193473.4|193601.2|193476.2|193597.3|193472.3|5
1727256870000|2024-09-25 09:34:30|193599|193474|193594.8|193469.8|193600|193475|193593.6|193468.6|6
1727256880000|2024-09-25 09:34:40|193595.9|193470.9|193548.7|193423.7|193595.9|193470.9|193548.7|193423.7|10
1727256890000|2024-09-25 09:34:50|193547.2|193422.2|193548.8|193423.8|193548.8|193423.8|193546.8|193421.8|6
1727256900000|2024-09-25 09:35:00|193534.8|193409.8|193509.9|193384.9|193534.8|193409.8|193505.1|193380.1|10
1727256910000|2024-09-25 09:35:10|193511|193386|193509.3|193384.3|193511|193386|193509.3|193384.3|2
1727256920000|2024-09-25 09:35:20|193510.5|193385.5|193520|193395|193521.1|193396.1|193510.5|193385.5|3
1727256930000|2024-09-25 09:35:30|193519|193394|193519|193394|193519|193394|193519|193394|1
1727256940000|2024-09-25 09:35:40|193516.9|193391.9|193508.5|193383.5|193516.9|193391.9|193503.3|193378.3|24
1727256950000|2024-09-25 09:35:50|193509.6|193384.6|193509.5|193384.5|193509.6|193384.6|193506.8|193381.8|5
1727256960000|2024-09-25 09:36:00|193510.6|193385.6|193508|193383|193510.6|193385.6|193508|193383|3
1727256970000|2024-09-25 09:36:10|193507|193382|193501.2|193376.2|193507|193382|193501.2|193376.2|3
1727256980000|2024-09-25 09:36:20|193504.6|193379.6|193504.6|193379.6|193504.6|193379.6|193504.6|193379.6|1
1727256990000|2024-09-25 09:36:30|193506.5|193381.5|193528.6|193403.6|193537.3|193412.3|193506.5|193381.5|11
1727257000000|2024-09-25 09:36:40|193525.6|193400.6|193531.8|193406.8|193531.9|193406.9|193525.6|193400.6|18
1727257010000|2024-09-25 09:36:50|193528.9|193403.9|193526.1|193401.1|193534.7|193409.7|193525.9|193400.9|24
1727257020000|2024-09-25 09:37:00|193527.2|193402.2|193527.9|193402.9|193531.5|193406.5|193525.6|193400.6|28
1727257030000|2024-09-25 09:37:10|193532.2|193407.2|193533.4|193408.4|193533.4|193408.4|193529.8|193404.8|21
1727257040000|2024-09-25 09:37:20|193533.6|193408.6|193532.8|193407.8|193538.1|193413.1|193531.1|193406.1|27
1727257050000|2024-09-25 09:37:30|193532.4|193407.4|193536.5|193411.5|193538.9|193413.9|193529.5|193404.5|31
1727257060000|2024-09-25 09:37:40|193538|193413|193537.7|193412.7|193539.3|193414.3|193533.8|193408.8|36
1727257070000|2024-09-25 09:37:50|193537.6|193412.6|193537.7|193412.7|193542.2|193417.2|193532.9|193407.9|37
1727257080000|2024-09-25 09:38:00|193536.5|193411.5|193536.1|193411.1|193541.3|193416.3|193533.4|193408.4|38
1727257090000|2024-09-25 09:38:10|193538.1|193413.1|193537.5|193412.5|193540.7|193415.7|193534.7|193409.7|36
1727257100000|2024-09-25 09:38:20|193539.5|193414.5|193540|193415|193541.2|193416.2|193534|193409|36
1727257110000|2024-09-25 09:38:30|193543|193418|193535.6|193410.6|193543|193418|193534.1|193409.1|35
1727257120000|2024-09-25 09:38:40|193539.2|193414.2|193534.6|193409.6|193541.4|193416.4|193530.1|193405.1|39
1727257130000|2024-09-25 09:38:50|193535.2|193410.2|193537|193412|193542.4|193417.4|193533.6|193408.6|37
1727257140000|2024-09-25 09:39:00|193536.6|193411.6|193538.5|193413.5|193539.3|193414.3|193532.1|193407.1|37
1727257150000|2024-09-25 09:39:10|193539.3|193414.3|193538.2|193413.2|193545.2|193420.2|193536.7|193411.7|40
1727257160000|2024-09-25 09:39:20|193536.7|193411.7|193540.1|193415.1|193543.1|193418.1|193536.7|193411.7|35
1727257170000|2024-09-25 09:39:30|193538|193413|193541.9|193416.9|193546.1|193421.1|193536.4|193411.4|36
1727257180000|2024-09-25 09:39:40|193540.2|193415.2|193542.2|193417.2|193545.9|193420.9|193535.9|193410.9|36
1727257190000|2024-09-25 09:39:50|193537.8|193412.8|193542.1|193417.1|193546.1|193421.1|193537.8|193412.8|35
1727257200000|2024-09-25 09:40:00|193543.6|193418.6|193541.8|193416.8|193545|193420|193539.6|193414.6|34
1727257210000|2024-09-25 09:40:10|193543.8|193418.8|193540.5|193415.5|193546.3|193421.3|193539.4|193414.4|36
1727257220000|2024-09-25 09:40:20|193538.5|193413.5|193539.5|193414.5|193541.5|193416.5|193533.8|193408.8|40
1727257230000|2024-09-25 09:40:30|193540|193415|193544.9|193419.9|193545.1|193420.1|193534.2|193409.2|38
1727257240000|2024-09-25 09:40:40|193543.1|193418.1|193580.7|193455.7|193583.6|193458.6|193543.1|193418.1|34
1727257250000|2024-09-25 09:40:50|193581|193456|193573.9|193448.9|193581.4|193456.4|193571.8|193446.8|39
1727257260000|2024-09-25 09:41:00|193578.3|193453.3|193577.4|193452.4|193580.8|193455.8|193568.6|193443.6|40
1727257270000|2024-09-25 09:41:10|193573|193448|193579|193454|193586.3|193461.3|193572.3|193447.3|37
1727257280000|2024-09-25 09:41:20|193581.8|193456.8|193579.4|193454.4|193584.7|193459.7|193574.6|193449.6|40
1727257290000|2024-09-25 09:41:30|193577|193452|193577.1|193452.1|193580.8|193455.8|193569.4|193444.4|40
1727257300000|2024-09-25 09:41:40|193577|193452|193578.4|193453.4|193584.2|193459.2|193575.1|193450.1|39
1727257310000|2024-09-25 09:41:50|193581.2|193456.2|193580|193455|193585.9|193460.9|193572.2|193447.2|40
1727257320000|2024-09-25 09:42:00|193576.8|193451.8|193582.2|193457.2|193585.2|193460.2|193576.5|193451.5|34
1727257330000|2024-09-25 09:42:10|193581.8|193456.8|193586.1|193461.1|193587.8|193462.8|193577.1|193452.1|35
1727257340000|2024-09-25 09:42:20|193584.3|193459.3|193585.6|193460.6|193590.9|193465.9|193581.9|193456.9|33
1727257350000|2024-09-25 09:42:30|193583.7|193458.7|193582.5|193457.5|193586.4|193461.4|193582.1|193457.1|38
1727257360000|2024-09-25 09:42:40|193584.2|193459.2|193584.2|193459.2|193585.7|193460.7|193579.2|193454.2|35
1727257370000|2024-09-25 09:42:50|193584.1|193459.1|193576.6|193451.6|193586.6|193461.6|193576.6|193451.6|33
1727257380000|2024-09-25 09:43:00|193581.7|193456.7|193575.9|193450.9|193587.8|193462.8|193573.2|193448.2|30
1727257390000|2024-09-25 09:43:10|193577|193452|193577.4|193452.4|193579.2|193454.2|193574.5|193449.5|26
1727257400000|2024-09-25 09:43:20|193577.9|193452.9|193576.3|193451.3|193578.7|193453.7|193574.6|193449.6|24
1727257410000|2024-09-25 09:43:30|193574.8|193449.8|193577.4|193452.4|193582.2|193457.2|193572.9|193447.9|36
1727257420000|2024-09-25 09:43:40|193577.7|193452.7|193575.7|193450.7|193578.1|193453.1|193572.8|193447.8|37
1727257430000|2024-09-25 09:43:50|193573.9|193448.9|193578.3|193453.3|193582|193457|193573.9|193448.9|34
1727257440000|2024-09-25 09:44:00|193579|193454|193596.2|193471.2|193596.2|193471.2|193575.2|193450.2|24
1727257450000|2024-09-25 09:44:10|193593.8|193468.8|193589.2|193464.2|193593.8|193468.8|193586.7|193461.7|13
1727257460000|2024-09-25 09:44:20|193587.9|193462.9|193588.3|193463.3|193591|193466|193587.9|193462.9|11
1727257470000|2024-09-25 09:44:30|193588|193463|193588|193463|193592.2|193467.2|193586.3|193461.3|22
1727257480000|2024-09-25 09:44:40|193587.9|193462.9|193587.4|193462.4|193589.5|193464.5|193586.5|193461.5|8
1727257490000|2024-09-25 09:44:50|193589.7|193464.7|193587|193462|193589.7|193464.7|193587|193462|6
1727257500000|2024-09-25 09:45:00|193589.4|193464.4|193588.9|193463.9|193597.5|193472.5|193588.9|193463.9|17
1727257510000|2024-09-25 09:45:10|193590.5|193465.5|193590.7|193465.7|193590.7|193465.7|193588|193463|9
1727257520000|2024-09-25 09:45:20|193589.6|193464.6|193589.9|193464.9|193593.7|193468.7|193586.5|193461.5|16
1727257530000|2024-09-25 09:45:30|193589.8|193464.8|193600.5|193475.5|193603.3|193478.3|193589.8|193464.8|24
1727257540000|2024-09-25 09:45:40|193602.9|193477.9|193599.9|193474.9|193602.9|193477.9|193597.3|193472.3|20
1727257550000|2024-09-25 09:45:50|193601.1|193476.1|193612.2|193487.2|193614.4|193489.4|193599.5|193474.5|12
1727257580000|2024-09-25 09:46:20|193613.6|193488.6|193640.7|193515.7|193643|193518|193612.6|193487.6|14
1727257590000|2024-09-25 09:46:30|193640.1|193515.1|193633.6|193508.6|193640.3|193515.3|193631.7|193506.7|12
1727257600000|2024-09-25 09:46:40|193638.2|193513.2|193640.4|193515.4|193643.7|193518.7|193632.6|193507.6|15
1727257610000|2024-09-25 09:46:50|193642.1|193517.1|193639.8|193514.8|193642.1|193517.1|193637.4|193512.4|5
1727257620000|2024-09-25 09:47:00|193644.9|193519.9|193640.6|193515.6|193648.4|193523.4|193640.6|193515.6|4
1727257630000|2024-09-25 09:47:10|193639.6|193514.6|193641.8|193516.8|193642.9|193517.9|193639.6|193514.6|3
1727257650000|2024-09-25 09:47:30|193640.4|193515.4|193638|193513|193640.4|193515.4|193638|193513|2
1727257660000|2024-09-25 09:47:40|193639.4|193514.4|193639.4|193514.4|193639.4|193514.4|193639.4|193514.4|1
1727257670000|2024-09-25 09:47:50|193648.7|193523.7|193637.1|193512.1|193648.7|193523.7|193637|193512|6
1727257680000|2024-09-25 09:48:00|193636.6|193511.6|193630.7|193505.7|193636.6|193511.6|193630.5|193505.5|8
1727257690000|2024-09-25 09:48:10|193629.4|193504.4|193629.4|193504.4|193629.4|193504.4|193629.4|193504.4|1
1727257700000|2024-09-25 09:48:20|193630.7|193505.7|193630.3|193505.3|193630.7|193505.7|193630.3|193505.3|2
1727257710000|2024-09-25 09:48:30|193630.8|193505.8|193637|193512|193637|193512|193630.8|193505.8|3
1727257720000|2024-09-25 09:48:40|193641.5|193516.5|193638.9|193513.9|193641.5|193516.5|193638.9|193513.9|2
1727257730000|2024-09-25 09:48:50|193642.1|193517.1|193639.7|193514.7|193642.1|193517.1|193639.5|193514.5|5
1727257740000|2024-09-25 09:49:00|193640.2|193515.2|193639.5|193514.5|193640.2|193515.2|193639.5|193514.5|2
1727257750000|2024-09-25 09:49:10|193638.2|193513.2|193638.2|193513.2|193638.2|193513.2|193638.2|193513.2|1
1727257760000|2024-09-25 09:49:20|193639.6|193514.6|193637.8|193512.8|193639.8|193514.8|193637.8|193512.8|4
1727257770000|2024-09-25 09:49:30|193646.1|193521.1|193636.5|193511.5|193646.1|193521.1|193636.5|193511.5|4
1727257780000|2024-09-25 09:49:40|193637.2|193512.2|193643.3|193518.3|193643.5|193518.5|193637.2|193512.2|6
1727257790000|2024-09-25 09:49:50|193639.4|193514.4|193641.3|193516.3|193644|193519|193639.4|193514.4|3
1727257800000|2024-09-25 09:50:00|193642.6|193517.6|193641.1|193516.1|193642.6|193517.6|193641.1|193516.1|2
1727257810000|2024-09-25 09:50:10|193640.5|193515.5|193637.9|193512.9|193640.5|193515.5|193637.9|193512.9|2
1727257820000|2024-09-25 09:50:20|193636.4|193511.4|193638.8|193513.8|193638.8|193513.8|193636.4|193511.4|4
1727257830000|2024-09-25 09:50:30|193637.2|193512.2|193635.3|193510.3|193641.3|193516.3|193635.3|193510.3|3
1727257840000|2024-09-25 09:50:40|193637.2|193512.2|193664|193539|193664.8|193539.8|193637.2|193512.2|8
1727257870000|2024-09-25 09:51:10|193670.5|193545.5|193670.5|193545.5|193670.5|193545.5|193670.5|193545.5|1
1727257880000|2024-09-25 09:51:20|193672.9|193547.9|193672.9|193547.9|193672.9|193547.9|193672.9|193547.9|1
1727257890000|2024-09-25 09:51:30|193663.7|193538.7|193661.9|193536.9|193663.7|193538.7|193660.1|193535.1|4
1727257900000|2024-09-25 09:51:40|193662.7|193537.7|193662.7|193537.7|193662.7|193537.7|193662.7|193537.7|1
1727257920000|2024-09-25 09:52:00|193664.8|193539.8|193671.8|193546.8|193671.8|193546.8|193664.8|193539.8|2
1727257930000|2024-09-25 09:52:10|193675.6|193550.6|193660.6|193535.6|193675.6|193550.6|193660.1|193535.1|7
1727257940000|2024-09-25 09:52:20|193659.4|193534.4|193643.4|193518.4|193659.4|193534.4|193636.4|193511.4|10
1727257950000|2024-09-25 09:52:30|193642.1|193517.1|193644.5|193519.5|193648|193523|193640.2|193515.2|11
1727257960000|2024-09-25 09:52:40|193645|193520|193660|193535|193660.1|193535.1|193644.1|193519.1|12
1727257970000|2024-09-25 09:52:50|193654.9|193529.9|193653.4|193528.4|193658.7|193533.7|193652.9|193527.9|9
1727257980000|2024-09-25 09:53:00|193652.1|193527.1|193663.1|193538.1|193663.3|193538.3|193647|193522|11
1727257990000|2024-09-25 09:53:10|193662.1|193537.1|193660.2|193535.2|193662.1|193537.1|193654.3|193529.3|8
1727258000000|2024-09-25 09:53:20|193654.3|193529.3|193662.1|193537.1|193665.4|193540.4|193654.3|193529.3|11
1727258010000|2024-09-25 09:53:30|193655.1|193530.1|193664.7|193539.7|193667|193542|193654.9|193529.9|14
1727258020000|2024-09-25 09:53:40|193658.8|193533.8|193658|193533|193664.7|193539.7|193650.3|193525.3|8
1727258030000|2024-09-25 09:53:50|193651.8|193526.8|193649.3|193524.3|193658|193533|193646.2|193521.2|9
1727258040000|2024-09-25 09:54:00|193647.7|193522.7|193650.3|193525.3|193653.3|193528.3|193647.3|193522.3|7
1727258050000|2024-09-25 09:54:10|193653.2|193528.2|193650.8|193525.8|193653.2|193528.2|193644.5|193519.5|14
1727258060000|2024-09-25 09:54:20|193645.4|193520.4|193650|193525|193653.3|193528.3|193645.4|193520.4|8
1727258070000|2024-09-25 09:54:30|193646.4|193521.4|193649.5|193524.5|193652.5|193527.5|193646.4|193521.4|5
1727258090000|2024-09-25 09:54:50|193650.3|193525.3|193651.1|193526.1|193651.1|193526.1|193650.3|193525.3|2
1727258100000|2024-09-25 09:55:00|193655.5|193530.5|193654.8|193529.8|193655.5|193530.5|193654.8|193529.8|2
1727258110000|2024-09-25 09:55:10|193655.5|193530.5|193663|193538|193664.5|193539.5|193652.2|193527.2|15
1727258120000|2024-09-25 09:55:20|193662.5|193537.5|193651.7|193526.7|193671.5|193546.5|193651.6|193526.6|17
1727258130000|2024-09-25 09:55:30|193651.1|193526.1|193651.2|193526.2|193651.8|193526.8|193649.9|193524.9|4
1727258140000|2024-09-25 09:55:40|193649.9|193524.9|193650.2|193525.2|193650.2|193525.2|193649.5|193524.5|3
1727258150000|2024-09-25 09:55:50|193638.6|193513.6|193634.5|193509.5|193639.4|193514.4|193633.8|193508.8|8
1727258160000|2024-09-25 09:56:00|193635.2|193510.2|193635.8|193510.8|193636.5|193511.5|193633|193508|7
1727258170000|2024-09-25 09:56:10|193636.3|193511.3|193642.2|193517.2|193645.8|193520.8|193636.3|193511.3|9
1727258180000|2024-09-25 09:56:20|193640.8|193515.8|193652.3|193527.3|193660|193535|193640.8|193515.8|9
1727258190000|2024-09-25 09:56:30|193654.4|193529.4|193651.8|193526.8|193654.4|193529.4|193651.8|193526.8|3
1727258200000|2024-09-25 09:56:40|193653.9|193528.9|193651.6|193526.6|193653.9|193528.9|193651.6|193526.6|2
1727258220000|2024-09-25 09:57:00|193650.3|193525.3|193652.9|193527.9|193656.9|193531.9|193650.3|193525.3|5
1727258230000|2024-09-25 09:57:10|193652.5|193527.5|193652.5|193527.5|193653.9|193528.9|193652.5|193527.5|3
1727258240000|2024-09-25 09:57:20|193656.6|193531.6|193654.7|193529.7|193663.3|193538.3|193654.7|193529.7|15
1727258250000|2024-09-25 09:57:30|193654.1|193529.1|193653.9|193528.9|193654.6|193529.6|193648|193523|12
1727258260000|2024-09-25 09:57:40|193651.3|193526.3|193651.5|193526.5|193656.4|193531.4|193649.2|193524.2|7
1727258270000|2024-09-25 09:57:50|193653.7|193528.7|193652|193527|193653.7|193528.7|193651.1|193526.1|6
1727258280000|2024-09-25 09:58:00|193653.3|193528.3|193654.4|193529.4|193656.7|193531.7|193653.3|193528.3|8
1727258290000|2024-09-25 09:58:10|193654|193529|193656.4|193531.4|193656.4|193531.4|193653|193528|7
1727258300000|2024-09-25 09:58:20|193656.1|193531.1|193654.4|193529.4|193656.8|193531.8|193652|193527|14
1727258310000|2024-09-25 09:58:30|193656.5|193531.5|193661.1|193536.1|193663|193538|193655.2|193530.2|12
1727258320000|2024-09-25 09:58:40|193660.9|193535.9|193656.2|193531.2|193662.1|193537.1|193653.5|193528.5|12
1727258330000|2024-09-25 09:58:50|193661.4|193536.4|193655.6|193530.6|193661.8|193536.8|193654.6|193529.6|11
1727258340000|2024-09-25 09:59:00|193660.3|193535.3|193652.3|193527.3|193660.3|193535.3|193650.8|193525.8|17
1727258350000|2024-09-25 09:59:10|193651|193526|193651.7|193526.7|193655.7|193530.7|193650.4|193525.4|17
1727258360000|2024-09-25 09:59:20|193650.2|193525.2|193653.7|193528.7|193656|193531|193649.1|193524.1|13
1727258370000|2024-09-25 09:59:30|193656.2|193531.2|193653.2|193528.2|193656.2|193531.2|193650|193525|17
1727258380000|2024-09-25 09:59:40|193652.1|193527.1|193641.5|193516.5|193655.8|193530.8|193641.1|193516.1|10
1727258390000|2024-09-25 09:59:50|193642.9|193517.9|193666.7|193541.7|193666.8|193541.8|193642.9|193517.9|14
1727258400000|2024-09-25 10:00:00|193665.5|193540.5|193665|193540|193668.7|193564.6|193614|193538.2|21
1727258410000|2024-09-25 10:00:10|193664.4|193539.4|193666.1|193541.1|193668.5|193543.5|193661.9|193536.9|11
1727258420000|2024-09-25 10:00:20|193665.6|193540.6|193663|193538|193667.9|193542.9|193663|193538|8
1727258430000|2024-09-25 10:00:30|193664.5|193539.5|193666|193541|193670|193545|193663|193538|11
1727258440000|2024-09-25 10:00:40|193670|193545|193653.7|193528.7|193670|193545|193651.6|193526.6|12
1727258450000|2024-09-25 10:00:50|193656.5|193531.5|193654.4|193529.4|193658.2|193533.2|193651.2|193526.2|6
1727258460000|2024-09-25 10:01:00|193654|193529|193655.8|193530.8|193659.1|193534.1|193641.3|193516.3|11
1727258470000|2024-09-25 10:01:10|193649.8|193524.8|193652.9|193527.9|193652.9|193527.9|193649.8|193524.8|10
1727258480000|2024-09-25 10:01:20|193650.9|193525.9|193650.6|193525.6|193652.5|193527.5|193650.6|193525.6|5
1727258490000|2024-09-25 10:01:30|193651.9|193526.9|193651.2|193526.2|193655.4|193530.4|193650.5|193525.5|10
1727258500000|2024-09-25 10:01:40|193649.8|193524.8|193651.1|193526.1|193656.3|193531.3|193649.4|193524.4|11
1727258510000|2024-09-25 10:01:50|193654.7|193529.7|193653.5|193528.5|193663.4|193538.4|193649|193524|13
1727258520000|2024-09-25 10:02:00|193652.2|193527.2|193651.4|193526.4|193655.4|193530.4|193638.3|193513.3|13
1727258530000|2024-09-25 10:02:10|193656.4|193531.4|193655.2|193530.2|193656.4|193531.4|193650.7|193525.7|9
1727258540000|2024-09-25 10:02:20|193652.6|193527.6|193652.4|193527.4|193658.1|193533.1|193652.1|193527.1|13
1727258550000|2024-09-25 10:02:30|193654.4|193529.4|193652.8|193527.8|193654.4|193529.4|193651.3|193526.3|5
1727258570000|2024-09-25 10:02:50|193650.9|193525.9|193652.2|193527.2|193657.4|193532.4|193650.9|193525.9|10
1727258580000|2024-09-25 10:03:00|193650|193525|193652.9|193527.9|193655.8|193530.8|193650|193525|23
1727258590000|2024-09-25 10:03:10|193653|193528|193652.8|193527.8|193655.4|193530.4|193650.8|193525.8|7
1727258600000|2024-09-25 10:03:20|193655|193530|193652.9|193527.9|193655.7|193530.7|193651.2|193526.2|16
1727258610000|2024-09-25 10:03:30|193654.9|193529.9|193652.6|193527.6|193660.9|193535.9|193650.6|193525.6|16
1727258620000|2024-09-25 10:03:40|193651.3|193526.3|193652.7|193527.7|193657.2|193532.2|193650.4|193525.4|12
1727258630000|2024-09-25 10:03:50|193655.7|193530.7|193651.5|193526.5|193656.2|193531.2|193650.8|193525.8|23
1727258640000|2024-09-25 10:04:00|193645|193520|193654.4|193529.4|193657.1|193532.1|193645|193520|17
1727258650000|2024-09-25 10:04:10|193654.7|193529.7|193653.8|193528.8|193657.2|193532.2|193652.3|193527.3|10
1727258660000|2024-09-25 10:04:20|193652.4|193527.4|193656.9|193531.9|193657.2|193532.2|193652.4|193527.4|5
1727258670000|2024-09-25 10:04:30|193654.3|193529.3|193655.7|193530.7|193658.8|193533.8|193654.3|193529.3|7
1727258680000|2024-09-25 10:04:40|193659.7|193534.7|193654.7|193529.7|193659.7|193534.7|193654.7|193529.7|5
1727258690000|2024-09-25 10:04:50|193658.2|193533.2|193655.4|193530.4|193658.2|193533.2|193654.7|193529.7|5
1727258700000|2024-09-25 10:05:00|193654.7|193529.7|193651.9|193526.9|193654.7|193529.7|193644.5|193519.5|7
1727258710000|2024-09-25 10:05:10|193655.1|193530.1|193650.8|193525.8|193655.1|193530.1|193650.8|193525.8|4
1727258720000|2024-09-25 10:05:20|193651.8|193526.8|193653.6|193528.6|193657.7|193532.7|193651.8|193526.8|9
1727258730000|2024-09-25 10:05:30|193652.3|193527.3|193654.1|193529.1|193655.5|193530.5|193652.3|193527.3|7
1727258740000|2024-09-25 10:05:40|193653.5|193528.5|193653.1|193528.1|193658.3|193533.3|193651.3|193526.3|15
1727258750000|2024-09-25 10:05:50|193656.9|193531.9|193658.2|193533.2|193663.1|193538.1|193646.1|193521.1|15
1727258760000|2024-09-25 10:06:00|193652|193527|193656.2|193531.2|193662.8|193537.8|193646.4|193521.4|15
1727258770000|2024-09-25 10:06:10|193659.4|193534.4|193655.1|193530.1|193659.4|193534.4|193653.9|193528.9|13
1727258780000|2024-09-25 10:06:20|193659.7|193534.7|193659.1|193534.1|193659.7|193534.7|193654.8|193529.8|6
1727258790000|2024-09-25 10:06:30|193655.6|193530.6|193653.7|193528.7|193662.2|193537.2|193652.7|193527.7|13
1727258800000|2024-09-25 10:06:40|193653.1|193528.1|193654.3|193529.3|193660.3|193535.3|193648|193523|6
1727258810000|2024-09-25 10:06:50|193660.3|193535.3|193658.8|193533.8|193660.3|193535.3|193652.2|193527.2|9
1727258820000|2024-09-25 10:07:00|193656.5|193531.5|193648.6|193523.6|193656.5|193531.5|193648.6|193523.6|3
1727258830000|2024-09-25 10:07:10|193647.3|193522.3|193658.3|193533.3|193658.3|193533.3|193647.3|193522.3|5
1727258840000|2024-09-25 10:07:20|193651.9|193526.9|193651.1|193526.1|193661.3|193536.3|193650.3|193525.3|9
1727258850000|2024-09-25 10:07:30|193657.8|193532.8|193658.7|193533.7|193662.7|193537.7|193651.9|193526.9|6
1727258860000|2024-09-25 10:07:40|193662.5|193537.5|193658.5|193533.5|193662.5|193537.5|193658.5|193533.5|3
1727258870000|2024-09-25 10:07:50|193658.7|193533.7|193658.7|193533.7|193658.7|193533.7|193658.7|193533.7|1
1727258880000|2024-09-25 10:08:00|193655.3|193530.3|193659.4|193534.4|193663.2|193538.2|193655.3|193530.3|10
1727258890000|2024-09-25 10:08:10|193659.2|193534.2|193657.1|193532.1|193662.7|193537.7|193657.1|193532.1|7
1727258900000|2024-09-25 10:08:20|193658.6|193533.6|193658.1|193533.1|193662.6|193537.6|193658.1|193533.1|4
1727258910000|2024-09-25 10:08:30|193657.8|193532.8|193659.3|193534.3|193666.9|193541.9|193657.5|193532.5|13
1727258920000|2024-09-25 10:08:40|193659.6|193534.6|193659.6|193534.6|193659.6|193534.6|193659.6|193534.6|1
1727258930000|2024-09-25 10:08:50|193659.3|193534.3|193659.8|193534.8|193659.8|193534.8|193659.3|193534.3|6
1727258940000|2024-09-25 10:09:00|193658.9|193533.9|193679.3|193554.3|193679.3|193554.3|193658.9|193533.9|13
1727258950000|2024-09-25 10:09:10|193676.4|193551.4|193670.7|193545.7|193676.4|193551.4|193670.7|193545.7|7
1727258960000|2024-09-25 10:09:20|193671.3|193546.3|193679.2|193554.2|193679.2|193554.2|193671.3|193546.3|5
1727258970000|2024-09-25 10:09:30|193677.4|193552.4|193677.4|193552.4|193677.4|193552.4|193677.4|193552.4|1
1727258990000|2024-09-25 10:09:50|193678.4|193553.4|193682.4|193557.4|193683.9|193558.9|193678.4|193553.4|7
1727259000000|2024-09-25 10:10:00|193682.1|193557.1|193678.9|193553.9|193682.1|193557.1|193678.9|193553.9|6
1727259010000|2024-09-25 10:10:10|193682.9|193557.9|193680.1|193555.1|193692.9|193567.9|193679.4|193554.4|12
1727259020000|2024-09-25 10:10:20|193680.5|193555.5|193678.8|193553.8|193680.5|193555.5|193677.3|193552.3|5
1727259030000|2024-09-25 10:10:30|193677.1|193552.1|193678.7|193553.7|193678.7|193553.7|193677.1|193552.1|2
1727259040000|2024-09-25 10:10:40|193682.2|193557.2|193681.2|193556.2|193686.1|193561.1|193676.6|193551.6|8
1727259050000|2024-09-25 10:10:50|193681.8|193556.8|193681.2|193556.2|193681.8|193556.8|193681.2|193556.2|3
1727259060000|2024-09-25 10:11:00|193679|193554|193680.1|193555.1|193688.7|193563.7|193678.1|193553.1|14
1727259070000|2024-09-25 10:11:10|193683.9|193558.9|193677.7|193552.7|193683.9|193558.9|193677.7|193552.7|3
1727259080000|2024-09-25 10:11:20|193677.2|193552.2|193674.9|193549.9|193679.6|193554.6|193674.9|193549.9|9
1727259090000|2024-09-25 10:11:30|193676.5|193551.5|193667.8|193542.8|193678.1|193553.1|193666.9|193541.9|10
1727259100000|2024-09-25 10:11:40|193670.3|193545.3|193669.8|193544.8|193670.3|193545.3|193666.6|193541.6|13
1727259110000|2024-09-25 10:11:50|193669.4|193544.4|193669.5|193544.5|193674.1|193549.1|193665.5|193540.5|15
1727259120000|2024-09-25 10:12:00|193667.1|193542.1|193670.3|193545.3|193674.2|193549.2|193665.5|193540.5|15
1727259130000|2024-09-25 10:12:10|193667.9|193542.9|193668.9|193543.9|193669.2|193544.2|193666.7|193541.7|6
1727259140000|2024-09-25 10:12:20|193668.3|193543.3|193668.8|193543.8|193671|193546|193666.9|193541.9|5
1727259150000|2024-09-25 10:12:30|193668.4|193543.4|193668.7|193543.7|193673.1|193548.1|193664.4|193539.4|8
1727259160000|2024-09-25 10:12:40|193665.1|193540.1|193668.4|193543.4|193673.1|193548.1|193665.1|193540.1|6
1727259170000|2024-09-25 10:12:50|193668.8|193543.8|193666.4|193541.4|193676.4|193551.4|193663.7|193538.7|7
1727259180000|2024-09-25 10:13:00|193664.1|193539.1|193668|193543|193670.1|193545.1|193664.1|193539.1|12
1727259190000|2024-09-25 10:13:10|193666.4|193541.4|193668.9|193543.9|193674.9|193549.9|193666.4|193541.4|10
1727259200000|2024-09-25 10:13:20|193668.5|193543.5|193659.5|193534.5|193668.5|193543.5|193653|193528|5
1727259210000|2024-09-25 10:13:30|193658.5|193533.5|193670|193545|193673.9|193548.9|193656.6|193531.6|6
1727259220000|2024-09-25 10:13:40|193668.1|193543.1|193668.7|193543.7|193668.7|193543.7|193668.1|193543.1|2
1727259230000|2024-09-25 10:13:50|193668.5|193543.5|193668.3|193543.3|193675|193550|193666.3|193541.3|6
1727259240000|2024-09-25 10:14:00|193665.9|193540.9|193668.5|193543.5|193668.5|193543.5|193665.9|193540.9|4
1727259250000|2024-09-25 10:14:10|193665.9|193540.9|193666.8|193541.8|193666.8|193541.8|193663.5|193538.5|4
1727259260000|2024-09-25 10:14:20|193662.3|193537.3|193667.4|193542.4|193667.4|193542.4|193662.3|193537.3|7
1727259270000|2024-09-25 10:14:30|193662.9|193537.9|193668|193543|193668.5|193543.5|193662.9|193537.9|9
1727259280000|2024-09-25 10:14:40|193672.7|193547.7|193668.8|193543.8|193672.7|193547.7|193666.2|193541.2|4
1727259290000|2024-09-25 10:14:50|193629.9|193579.9|193627.7|193577.7|193629.9|193579.9|193627.7|193577.7|2
1727259300000|2024-09-25 10:15:00|193623.8|193573.8|193628.2|193578.2|193633.8|193583.8|193623.8|193573.8|21
1727259310000|2024-09-25 10:15:10|193626.9|193576.9|193625.7|193575.7|193634|193584|193622.9|193572.9|23
1727259320000|2024-09-25 10:15:20|193623.9|193573.9|193627.7|193577.7|193630|193580|193622.2|193572.2|18
1727259330000|2024-09-25 10:15:30|193632.5|193582.5|193625.7|193575.7|193633.4|193583.4|193625.7|193575.7|20
1727259340000|2024-09-25 10:15:40|193627.5|193577.5|193628|193578|193632.9|193582.9|193625.9|193575.9|9
1727259350000|2024-09-25 10:15:50|193627|193577|193628.9|193578.9|193633.4|193583.4|193624.8|193574.8|15
1727259360000|2024-09-25 10:16:00|193627.9|193577.9|193626.3|193576.3|193632.4|193582.4|193624.7|193574.7|10
1727259370000|2024-09-25 10:16:10|193624.8|193574.8|193622.1|193572.1|193624.8|193574.8|193618.8|193568.8|13
1727259380000|2024-09-25 10:16:20|193629|193579|193624.2|193574.2|193629.3|193579.3|193619.5|193569.5|18
1727259390000|2024-09-25 10:16:30|193629.9|193579.9|193623.9|193573.9|193630.8|193580.8|193622.4|193572.4|13
1727259400000|2024-09-25 10:16:40|193624.2|193574.2|193626.8|193576.8|193632.7|193582.7|193624|193574|19
1727259410000|2024-09-25 10:16:50|193628.8|193578.8|193628.9|193578.9|193633.2|193583.2|193624.6|193574.6|17
1727259420000|2024-09-25 10:17:00|193634.2|193584.2|193630|193580|193634.2|193584.2|193627.2|193577.2|18
1727259430000|2024-09-25 10:17:10|193628.6|193578.6|193671.4|193546.4|193673.7|193580.9|193628.6|193541.1|12
1727259440000|2024-09-25 10:17:20|193669.5|193544.5|193688.8|193563.8|193691.6|193566.6|193669.5|193544.5|12
1727259450000|2024-09-25 10:17:30|193690.3|193565.3|193680.9|193555.9|193693.1|193568.1|193679.4|193554.4|14
1727259460000|2024-09-25 10:17:40|193675.6|193550.6|193672.8|193547.8|193677.1|193552.1|193672.3|193547.3|7
1727259470000|2024-09-25 10:17:50|193674.8|193549.8|193674.2|193549.2|193679.3|193554.3|193674.2|193549.2|5
1727259480000|2024-09-25 10:18:00|193674.8|193549.8|193674.8|193549.8|193674.8|193549.8|193674.8|193549.8|1
1727259490000|2024-09-25 10:18:10|193678|193553|193684.1|193559.1|193684.2|193559.2|193677.1|193552.1|10
1727259500000|2024-09-25 10:18:20|193680.4|193555.4|193680.4|193555.4|193680.4|193555.4|193680.4|193555.4|1
1727259520000|2024-09-25 10:18:40|193684.8|193559.8|193685.2|193560.2|193685.2|193560.2|193684.8|193559.8|2
1727259530000|2024-09-25 10:18:50|193689.9|193564.9|193679.9|193554.9|193689.9|193564.9|193679.9|193554.9|5
1727259540000|2024-09-25 10:19:00|193680.5|193555.5|193680|193555|193680.5|193555.5|193680|193555|3
1727259550000|2024-09-25 10:19:10|193679.5|193554.5|193680|193555|193684|193559|193679.5|193554.5|6
1727259560000|2024-09-25 10:19:20|193677.3|193552.3|193677.3|193552.3|193677.3|193552.3|193677.3|193552.3|1
1727259570000|2024-09-25 10:19:30|193678.1|193553.1|193678.8|193553.8|193678.8|193553.8|193678.1|193553.1|2
1727259580000|2024-09-25 10:19:40|193674.8|193549.8|193678.2|193553.2|193678.2|193553.2|193674.8|193549.8|2
1727259600000|2024-09-25 10:20:00|193674.3|193549.3|193685.5|193560.5|193687.2|193562.2|193674.3|193549.3|4
1727259610000|2024-09-25 10:20:10|193684.5|193559.5|193682.1|193557.1|193687.7|193562.7|193682.1|193557.1|4
1727259620000|2024-09-25 10:20:20|193679.3|193554.3|193681.4|193556.4|193681.4|193556.4|193679.3|193554.3|4
1727259640000|2024-09-25 10:20:40|193679|193554|193687.1|193562.1|193687.1|193562.1|193679|193554|3
1727259650000|2024-09-25 10:20:50|193679.4|193554.4|193679.8|193554.8|193679.8|193554.8|193677.5|193552.5|7
1727259660000|2024-09-25 10:21:00|193683.7|193558.7|193680.6|193555.6|193683.7|193558.7|193680.6|193555.6|2
1727259670000|2024-09-25 10:21:10|193684.5|193559.5|193681.3|193556.3|193684.7|193559.7|193679|193554|8
1727259680000|2024-09-25 10:21:20|193684.6|193559.6|193679.3|193554.3|193684.6|193559.6|193670.8|193545.8|4
1727259690000|2024-09-25 10:21:30|193679.1|193554.1|193687.6|193562.6|193690.5|193565.5|193679.1|193554.1|3
1727259700000|2024-09-25 10:21:40|193685.6|193560.6|193679.4|193554.4|193687.9|193562.9|193679.4|193554.4|7
1727259710000|2024-09-25 10:21:50|193679.3|193554.3|193679.3|193554.3|193679.3|193554.3|193679.3|193554.3|1
1727259720000|2024-09-25 10:22:00|193681.2|193556.2|193680.3|193555.3|193688.3|193563.3|193679.3|193554.3|9
1727259730000|2024-09-25 10:22:10|193680.1|193555.1|193680.1|193555.1|193680.1|193555.1|193680.1|193555.1|1
1727259750000|2024-09-25 10:22:30|193680.3|193555.3|193685.7|193560.7|193689.8|193564.8|193680.3|193555.3|9
1727259760000|2024-09-25 10:22:40|193685.4|193560.4|193687.6|193562.6|193687.9|193562.9|193685.4|193560.4|5
1727259770000|2024-09-25 10:22:50|193688.5|193563.5|193658.5|193608.5|193691.3|193608.5|193658.5|193563.5|4
1727259780000|2024-09-25 10:23:00|193656.9|193606.9|193651.8|193601.8|193659.3|193609.3|193647.6|193597.6|20
1727259790000|2024-09-25 10:23:10|193650.7|193600.7|193693.7|193568.7|193694.5|193603.4|193647.5|193568.7|19
1727259800000|2024-09-25 10:23:20|193694|193569|193694.7|193569.7|193695.1|193570.1|193693.7|193568.7|5
1727259810000|2024-09-25 10:23:30|193694.2|193569.2|193694.8|193569.8|193694.8|193569.8|193694.2|193569.2|2
1727259820000|2024-09-25 10:23:40|193694.3|193569.3|193694.9|193569.9|193694.9|193569.9|193694.3|193569.3|6
1727259830000|2024-09-25 10:23:50|193694.4|193569.4|193698.7|193573.7|193698.7|193573.7|193694.4|193569.4|4
1727259840000|2024-09-25 10:24:00|193697.8|193572.8|193689.3|193564.3|193697.8|193572.8|193689.3|193564.3|6
1727259850000|2024-09-25 10:24:10|193688.5|193563.5|193654|193604|193688.5|193604|193648.5|193563.5|3
1727259860000|2024-09-25 10:24:20|193650.1|193600.1|193676.1|193551.1|193682.5|193600.1|193650.1|193543.6|14
1727259870000|2024-09-25 10:24:30|193674.8|193549.8|193676.8|193551.8|193683.4|193558.4|193674.4|193549.4|7
1727259880000|2024-09-25 10:24:40|193676|193551|193675.5|193550.5|193676|193551|193675.5|193550.5|2
1727259890000|2024-09-25 10:24:50|193674.2|193549.2|193670.6|193545.6|193674.2|193549.2|193670.6|193545.6|3
1727259900000|2024-09-25 10:25:00|193669.4|193544.4|193674.2|193549.2|193678.9|193553.9|193669.4|193544.4|8
1727259910000|2024-09-25 10:25:10|193675.2|193550.2|193673.3|193548.3|193675.2|193550.2|193672.4|193547.4|5
1727259920000|2024-09-25 10:25:20|193674.4|193549.4|193672.6|193547.6|193674.4|193549.4|193670.4|193545.4|13
1727259930000|2024-09-25 10:25:30|193671.8|193546.8|193671.2|193546.2|193672.6|193547.6|193671.2|193546.2|4
1727259940000|2024-09-25 10:25:40|193672.1|193547.1|193670.5|193545.5|193675.4|193550.4|193669.8|193544.8|9
1727259950000|2024-09-25 10:25:50|193675.2|193550.2|193674.9|193549.9|193675.2|193550.2|193674.9|193549.9|2
1727259960000|2024-09-25 10:26:00|193673.9|193548.9|193678.1|193553.1|193680.7|193555.7|193673.9|193548.9|6
1727259970000|2024-09-25 10:26:10|193680.1|193555.1|193680.8|193555.8|193680.8|193555.8|193676.4|193551.4|4
1727259980000|2024-09-25 10:26:20|193678.5|193553.5|193675.3|193550.3|193679.4|193554.4|193674|193549|8
1727259990000|2024-09-25 10:26:30|193674|193549|193673|193548|193675.3|193550.3|193671.3|193546.3|5
1727260000000|2024-09-25 10:26:40|193669.8|193544.8|193670.2|193545.2|193676.4|193551.4|193669.1|193544.1|10
1727260010000|2024-09-25 10:26:50|193674.2|193549.2|193670.2|193545.2|193676.3|193551.3|193668.6|193543.6|12
1727260020000|2024-09-25 10:27:00|193668.2|193543.2|193647.3|193522.3|193669.6|193544.6|193645|193520|19
1727260030000|2024-09-25 10:27:10|193653.7|193528.7|193674.8|193549.8|193679.8|193554.8|193653.7|193528.7|11
1727260040000|2024-09-25 10:27:20|193673.8|193548.8|193684.7|193559.7|193684.8|193559.8|193672.8|193547.8|11
1727260050000|2024-09-25 10:27:30|193687.4|193562.4|193684.4|193559.4|193688|193563|193683.7|193558.7|7
1727260060000|2024-09-25 10:27:40|193684|193559|193678.2|193553.2|193692.3|193567.3|193676.5|193551.5|19
1727260070000|2024-09-25 10:27:50|193683.7|193558.7|193684.1|193559.1|193688.7|193563.7|193683.3|193558.3|4
1727260080000|2024-09-25 10:28:00|193683.1|193558.1|193682.7|193557.7|193686|193561|193681.9|193556.9|8
1727260090000|2024-09-25 10:28:10|193681.1|193556.1|193680.6|193555.6|193683.4|193558.4|193678.2|193553.2|5
1727260100000|2024-09-25 10:28:20|193681.4|193556.4|193679.5|193554.5|193681.4|193556.4|193678.6|193553.6|3
1727260110000|2024-09-25 10:28:30|193678.6|193553.6|193680.2|193555.2|193684.6|193559.6|193678.6|193553.6|7
1727260120000|2024-09-25 10:28:40|193681.1|193556.1|193685.4|193560.4|193688.2|193563.2|193681|193556|11
1727260130000|2024-09-25 10:28:50|193683.9|193558.9|193684.2|193559.2|193685|193560|193683.5|193558.5|4
1727260140000|2024-09-25 10:29:00|193644.6|193594.6|193645.4|193595.4|193650.7|193600.7|193644.6|193594.6|4
1727260150000|2024-09-25 10:29:10|193644|193594|193644|193594|193644|193594|193644|193594|1
1727260160000|2024-09-25 10:29:20|193645.6|193595.6|193648.1|193598.1|193648.1|193598.1|193645.6|193595.6|2
1727260180000|2024-09-25 10:29:40|193648.8|193598.8|193648.3|193598.3|193649.7|193599.7|193648.3|193598.3|5
1727260190000|2024-09-25 10:29:50|193649.6|193599.6|193649.6|193599.6|193649.6|193599.6|193649.6|193599.6|1
1727260200000|2024-09-25 10:30:00|193648.6|193598.6|193650.4|193600.4|193650.4|193600.4|193648.6|193598.6|3
1727260210000|2024-09-25 10:30:10|193649|193599|193647.2|193597.2|193650|193600|193647.2|193597.2|3
1727260220000|2024-09-25 10:30:20|193653.3|193603.3|193648.7|193598.7|193653.3|193603.3|193647.5|193597.5|4
1727260230000|2024-09-25 10:30:30|193647.4|193597.4|193629.6|193579.6|193647.4|193597.4|193628.1|193578.1|11
1727260240000|2024-09-25 10:30:40|193628.1|193578.1|193629.6|193579.6|193629.6|193579.6|193628.1|193578.1|4
1727260250000|2024-09-25 10:30:50|193629|193579|193624.8|193574.8|193629|193579|193623.8|193573.8|11
1727260260000|2024-09-25 10:31:00|193623|193573|193619.4|193569.4|193624.6|193574.6|193616.2|193566.2|12
1727260270000|2024-09-25 10:31:10|193618.5|193568.5|193617.9|193567.9|193621.8|193571.8|193617.9|193567.9|16
1727260280000|2024-09-25 10:31:20|193620.8|193570.8|193621.7|193571.7|193624.9|193574.9|193619.8|193569.8|11
1727260290000|2024-09-25 10:31:30|193623.4|193573.4|193630.4|193580.4|193631.4|193581.4|193622.1|193572.1|6
1727260300000|2024-09-25 10:31:40|193631.1|193581.1|193622|193572|193631.1|193581.1|193622|193572|6
1727260310000|2024-09-25 10:31:50|193623.8|193573.8|193619.9|193569.9|193623.8|193573.8|193619.7|193569.7|6
1727260320000|2024-09-25 10:32:00|193621.2|193571.2|193630.5|193580.5|193634.6|193584.6|193621.2|193571.2|8
1727260330000|2024-09-25 10:32:10|193632.4|193582.4|193632.3|193582.3|193636|193586|193629.8|193579.8|18
1727260340000|2024-09-25 10:32:20|193630.8|193580.8|193633.9|193583.9|193634.9|193584.9|193629.1|193579.1|16
1727260350000|2024-09-25 10:32:30|193630.3|193580.3|193630.9|193580.9|193634.1|193584.1|193629.4|193579.4|26
1727260360000|2024-09-25 10:32:40|193630.7|193580.7|193631.7|193581.7|193635.5|193585.5|193629.6|193579.6|24
1727260370000|2024-09-25 10:32:50|193630.7|193580.7|193629.2|193579.2|193634.6|193584.6|193625.2|193575.2|19
1727260380000|2024-09-25 10:33:00|193628.3|193578.3|193629.6|193579.6|193632.9|193582.9|193625.2|193575.2|23
1727260390000|2024-09-25 10:33:10|193633.2|193583.2|193631.2|193581.2|193633.2|193583.2|193628.6|193578.6|21
1727260400000|2024-09-25 10:33:20|193630.1|193580.1|193633.2|193583.2|193635.7|193585.7|193630.1|193580.1|25
1727260410000|2024-09-25 10:33:30|193633.3|193583.3|193633|193583|193635.8|193585.8|193632.2|193582.2|23
1727260420000|2024-09-25 10:33:40|193635.7|193585.7|193632.9|193582.9|193636.3|193586.3|193631.6|193581.6|17
1727260430000|2024-09-25 10:33:50|193634.3|193584.3|193633.9|193583.9|193635.4|193585.4|193629.6|193579.6|13
1727260440000|2024-09-25 10:34:00|193632|193582|193631.8|193581.8|193635.6|193585.6|193629.6|193579.6|12
1727260450000|2024-09-25 10:34:10|193630.9|193580.9|193630.6|193580.6|193634.2|193584.2|193628.2|193578.2|30
1727260460000|2024-09-25 10:34:20|193630.7|193580.7|193629.9|193579.9|193633.3|193583.3|193629.2|193579.2|25
1727260470000|2024-09-25 10:34:30|193629.3|193579.3|193631.4|193581.4|193632.7|193582.7|193629.3|193579.3|23
1727260480000|2024-09-25 10:34:40|193631.2|193581.2|193632.6|193582.6|193635.5|193585.5|193630.9|193580.9|17
1727260490000|2024-09-25 10:34:50|193634.2|193584.2|193632.3|193582.3|193635|193585|193630.1|193580.1|15
1727260500000|2024-09-25 10:35:00|193633.7|193583.7|193630.6|193580.6|193633.9|193583.9|193629|193579|15
1727260510000|2024-09-25 10:35:10|193631.6|193581.6|193631.6|193581.6|193634.6|193584.6|193630.3|193580.3|16
1727260520000|2024-09-25 10:35:20|193633.5|193583.5|193631.1|193581.1|193634.3|193584.3|193629.2|193579.2|14
1727260530000|2024-09-25 10:35:30|193633.7|193583.7|193631|193581|193633.7|193583.7|193630.5|193580.5|5
1727260540000|2024-09-25 10:35:40|193632|193582|193631.4|193581.4|193633.3|193583.3|193631.4|193581.4|6
1727260550000|2024-09-25 10:35:50|193629.3|193579.3|193629.8|193579.8|193638.3|193588.3|193628.7|193578.7|17
1727260560000|2024-09-25 10:36:00|193630.7|193580.7|193630.3|193580.3|193634.4|193584.4|193630.2|193580.2|11
1727260570000|2024-09-25 10:36:10|193632|193582|193623|193573|193636.2|193586.2|193623|193573|19
1727260580000|2024-09-25 10:36:20|193622.5|193572.5|193632.2|193582.2|193635.5|193585.5|193622.5|193572.5|19
1727260590000|2024-09-25 10:36:30|193631.7|193581.7|193633|193583|193636.4|193586.4|193630.8|193580.8|13
1727260600000|2024-09-25 10:36:40|193634|193584|193634.7|193584.7|193638.2|193588.2|193631.2|193581.2|9
1727260610000|2024-09-25 10:36:50|193639.2|193589.2|193634|193584|193639.2|193589.2|193632.7|193582.7|14
1727260620000|2024-09-25 10:37:00|193635.4|193585.4|193635.4|193585.4|193638.1|193588.1|193633.8|193583.8|7
1727260630000|2024-09-25 10:37:10|193633|193583|193635.1|193585.1|193639.6|193589.6|193633|193583|10
1727260640000|2024-09-25 10:37:20|193641|193591|193634.4|193584.4|193641.2|193591.2|193631.8|193581.8|8
1727260650000|2024-09-25 10:37:30|193632.5|193582.5|193635.4|193585.4|193640.8|193590.8|193632.5|193582.5|17
1727260660000|2024-09-25 10:37:40|193640.6|193590.6|193636.8|193586.8|193640.6|193590.6|193633.1|193583.1|19
1727260670000|2024-09-25 10:37:50|193635.6|193585.6|193633.4|193583.4|193641.4|193591.4|193633.4|193583.4|19
1727260680000|2024-09-25 10:38:00|193632.8|193582.8|193632|193582|193639.3|193589.3|193632|193582|12
1727260690000|2024-09-25 10:38:10|193634.6|193584.6|193634.5|193584.5|193634.6|193584.6|193632.4|193582.4|10
1727260700000|2024-09-25 10:38:20|193633|193583|193635.2|193585.2|193639.2|193589.2|193632|193582|8
1727260710000|2024-09-25 10:38:30|193633.5|193583.5|193633.2|193583.2|193641.9|193591.9|193632.2|193582.2|17
1727260720000|2024-09-25 10:38:40|193631.8|193581.8|193632.5|193582.5|193640.5|193590.5|193630.8|193580.8|22
1727260730000|2024-09-25 10:38:50|193639.6|193589.6|193632.6|193582.6|193640.2|193590.2|193631.1|193581.1|22
1727260740000|2024-09-25 10:39:00|193630.9|193580.9|193634.4|193584.4|193639.4|193589.4|193630.9|193580.9|17
1727260750000|2024-09-25 10:39:10|193631.4|193581.4|193632.4|193582.4|193639.5|193589.5|193631.4|193581.4|11
1727260760000|2024-09-25 10:39:20|193634.4|193584.4|193632.8|193582.8|193639.7|193589.7|193632.3|193582.3|9
1727260770000|2024-09-25 10:39:30|193634.1|193584.1|193634|193584|193634.4|193584.4|193632.5|193582.5|5
1727260790000|2024-09-25 10:39:50|193635.3|193585.3|193636|193586|193641.5|193591.5|193635.2|193585.2|11
1727260800000|2024-09-25 10:40:00|193637.4|193587.4|193636.2|193586.2|193641.6|193591.6|193635.8|193585.8|7
1727260810000|2024-09-25 10:40:10|193636.8|193586.8|193636.8|193586.8|193642.3|193592.3|193636.7|193586.7|11
1727260820000|2024-09-25 10:40:20|193635.3|193585.3|193635.7|193585.7|193644.1|193594.1|193635|193585|10
1727260830000|2024-09-25 10:40:30|193634.6|193584.6|193634.6|193584.6|193634.6|193584.6|193634.6|193584.6|1
1727260840000|2024-09-25 10:40:40|193635.3|193585.3|193634.4|193584.4|193635.3|193585.3|193634.4|193584.4|2
1727260850000|2024-09-25 10:40:50|193639|193589|193635.4|193585.4|193639.4|193589.4|193633.5|193583.5|5
1727260860000|2024-09-25 10:41:00|193634|193584|193635.3|193585.3|193641.3|193591.3|193634|193584|6
1727260870000|2024-09-25 10:41:10|193633.9|193583.9|193633.9|193583.9|193633.9|193583.9|193633.9|193583.9|1
1727260900000|2024-09-25 10:41:40|193677|193552|193635.8|193585.8|193677|193585.8|193634.5|193552|3
1727260910000|2024-09-25 10:41:50|193634.2|193584.2|193634.7|193584.7|193634.8|193584.8|193634.1|193584.1|5
1727260920000|2024-09-25 10:42:00|193641.2|193591.2|193648.3|193598.3|193650.7|193600.7|193641.2|193591.2|4
1727260930000|2024-09-25 10:42:10|193649.3|193599.3|193649.3|193599.3|193649.3|193599.3|193649.3|193599.3|1
1727260940000|2024-09-25 10:42:20|193648.1|193598.1|193647.9|193597.9|193649|193599|193647.9|193597.9|3
1727260960000|2024-09-25 10:42:40|193646.8|193596.8|193648.2|193598.2|193648.2|193598.2|193646.8|193596.8|2
1727260970000|2024-09-25 10:42:50|193646.9|193596.9|193645.1|193595.1|193646.9|193596.9|193645.1|193595.1|2
1727260980000|2024-09-25 10:43:00|193646.8|193596.8|193854.5|193729.5|193860.1|193735.1|193646.8|193596.8|24
1727260990000|2024-09-25 10:43:10|193857.1|193732.1|193854.2|193729.2|193857.1|193732.1|193853.7|193728.7|6
1727261000000|2024-09-25 10:43:20|193852.6|193727.6|193838.4|193713.4|193854|193729|193836.8|193711.8|9
1727261010000|2024-09-25 10:43:30|193837.8|193712.8|193836.9|193711.9|193841.8|193716.8|193836.4|193711.4|6
1727261020000|2024-09-25 10:43:40|193838.4|193713.4|193835.7|193710.7|193838.4|193713.4|193835.7|193710.7|3
1727261030000|2024-09-25 10:43:50|193837.6|193712.6|193841.3|193716.3|193845.2|193720.2|193835|193710|13
1727261040000|2024-09-25 10:44:00|193842.6|193717.6|193834.7|193709.7|193856|193731|193832.9|193707.9|12
1727261050000|2024-09-25 10:44:10|193833.6|193708.6|193835.9|193710.9|193835.9|193710.9|193829.5|193704.5|9
1727261060000|2024-09-25 10:44:20|193834|193709|193833.9|193708.9|193834|193709|193833.3|193708.3|4
1727261070000|2024-09-25 10:44:30|193832.8|193707.8|193812.7|193687.7|193832.8|193707.8|193812.7|193687.7|19
1727261080000|2024-09-25 10:44:40|193812.5|193687.5|193811.9|193686.9|193812.5|193687.5|193810.4|193685.4|6
1727261090000|2024-09-25 10:44:50|193813.5|193688.5|193835.5|193710.5|193836.7|193711.7|193813.5|193688.5|9
1727261100000|2024-09-25 10:45:00|193837.3|193712.3|193843.2|193718.2|193846.8|193721.8|193837.3|193712.3|17
1727261110000|2024-09-25 10:45:10|193841.2|193716.2|193842.7|193717.7|193842.7|193717.7|193841.2|193716.2|2
1727261120000|2024-09-25 10:45:20|193841.2|193716.2|193841.2|193716.2|193841.2|193716.2|193841.2|193716.2|1
1727261130000|2024-09-25 10:45:30|193840.7|193715.7|193844.8|193719.8|193844.8|193719.8|193840.7|193715.7|3
1727261140000|2024-09-25 10:45:40|193846.5|193721.5|193852.4|193727.4|193852.6|193727.6|193846.5|193721.5|8
1727261160000|2024-09-25 10:46:00|193855.8|193730.8|193854.3|193729.3|193855.8|193730.8|193854.3|193729.3|2
1727261170000|2024-09-25 10:46:10|193858|193733|193901.5|193776.5|193902.3|193777.3|193858|193733|28
1727261180000|2024-09-25 10:46:20|193902|193777|193902.6|193777.6|193904.7|193779.7|193902|193777|11
1727261190000|2024-09-25 10:46:30|193903.8|193778.8|193902.6|193777.6|193903.8|193778.8|193902.6|193777.6|4
1727261200000|2024-09-25 10:46:40|193903.3|193778.3|193905.2|193780.2|193905.5|193780.5|193898.3|193773.3|18
1727261210000|2024-09-25 10:46:50|193904.3|193779.3|193944.1|193819.1|193944.1|193819.1|193903.3|193778.3|15
1727261220000|2024-09-25 10:47:00|193944.7|193819.7|193951.8|193826.8|193955|193830|193943.5|193818.5|16
1727261230000|2024-09-25 10:47:10|193953.8|193828.8|193939.9|193814.9|193953.8|193828.8|193934.2|193809.2|17
1727261240000|2024-09-25 10:47:20|193941.1|193816.1|193943.2|193818.2|193945.7|193820.7|193941.1|193816.1|7
1727261250000|2024-09-25 10:47:30|193944.8|193819.8|193935|193810|193951.1|193826.1|193930.4|193805.4|22
1727261260000|2024-09-25 10:47:40|193932.8|193807.8|193936.7|193811.7|193936.7|193811.7|193931.4|193806.4|7
1727261270000|2024-09-25 10:47:50|193937.4|193812.4|193940.6|193815.6|193941.4|193816.4|193937.1|193812.1|6
1727261280000|2024-09-25 10:48:00|193952.1|193827.1|193948.3|193823.3|193953.7|193828.7|193942.4|193817.4|21
1727261290000|2024-09-25 10:48:10|193947.2|193822.2|193931.4|193806.4|193947.2|193822.2|193931.2|193806.2|14
1727261300000|2024-09-25 10:48:20|193930|193805|193932.5|193807.5|193932.5|193807.5|193930|193805|3
1727261310000|2024-09-25 10:48:30|193931.4|193806.4|193932.7|193807.7|193932.7|193807.7|193931.4|193806.4|2
1727261320000|2024-09-25 10:48:40|193931.2|193806.2|193905.8|193780.8|193931.2|193806.2|193904.3|193779.3|6
1727261330000|2024-09-25 10:48:50|193906.4|193781.4|193906.6|193781.6|193906.6|193781.6|193906.4|193781.4|2
1727261340000|2024-09-25 10:49:00|193907.6|193782.6|193928.9|193803.9|193934.2|193809.2|193907.6|193782.6|27
1727261350000|2024-09-25 10:49:10|193929.5|193804.5|193996.2|193871.2|193998.2|193873.2|193929.5|193804.5|12
1727261360000|2024-09-25 10:49:20|193995.4|193870.4|193980.7|193855.7|193995.4|193870.4|193970.1|193845.1|7
1727261370000|2024-09-25 10:49:30|193978.4|193853.4|193968.9|193843.9|193978.4|193853.4|193968.9|193843.9|11
1727261380000|2024-09-25 10:49:40|193969.7|193844.7|193970.7|193845.7|193974.8|193849.8|193966.3|193841.3|7
1727261390000|2024-09-25 10:49:50|193969.5|193844.5|193968|193843|193969.5|193844.5|193968|193843|2
1727261400000|2024-09-25 10:50:00|193970.2|193845.2|193967.7|193842.7|193970.2|193845.2|193967.7|193842.7|4
1727261410000|2024-09-25 10:50:10|193966.2|193841.2|193966|193841|193967.8|193842.8|193966|193841|3
1727261420000|2024-09-25 10:50:20|193967.6|193842.6|193967.6|193842.6|193967.6|193842.6|193967.6|193842.6|1
1727261430000|2024-09-25 10:50:30|193965.9|193840.9|193930.6|193805.6|193965.9|193840.9|193928.3|193803.3|14
1727261440000|2024-09-25 10:50:40|193972.8|193847.8|193978.2|193853.2|193993.3|193868.3|193969.5|193844.5|12
1727261450000|2024-09-25 10:50:50|193978.6|193853.6|193970.2|193845.2|193978.6|193853.6|193968.4|193843.4|11
1727261460000|2024-09-25 10:51:00|193969.1|193844.1|193970.1|193845.1|193970.1|193845.1|193969.1|193844.1|2
1727261470000|2024-09-25 10:51:10|193971.3|193846.3|193971.3|193846.3|193971.3|193846.3|193971.3|193846.3|1
1727261480000|2024-09-25 10:51:20|193971.6|193846.6|193971.6|193846.6|193978.7|193853.7|193970.4|193845.4|10
1727261490000|2024-09-25 10:51:30|193977.3|193852.3|193978.6|193853.6|193980.2|193855.2|193977.3|193852.3|3
1727261500000|2024-09-25 10:51:40|193977.7|193852.7|193970.6|193845.6|193977.7|193852.7|193970.6|193845.6|2
1727261510000|2024-09-25 10:51:50|193971.8|193846.8|193969.2|193844.2|193971.8|193846.8|193969.2|193844.2|2
1727261520000|2024-09-25 10:52:00|193970.8|193845.8|193973|193848|193977.1|193852.1|193970.8|193845.8|11
1727261530000|2024-09-25 10:52:10|193975.8|193850.8|193985.5|193860.5|193985.5|193860.5|193972.8|193847.8|9
1727261540000|2024-09-25 10:52:20|193984.2|193859.2|193969.1|193844.1|193984.2|193859.2|193968.8|193843.8|13
1727261560000|2024-09-25 10:52:40|193970|193845|193970.1|193845.1|193970.1|193845.1|193968.9|193843.9|3
1727261570000|2024-09-25 10:52:50|193970.2|193845.2|193969.7|193844.7|193976.7|193851.7|193969.7|193844.7|5
1727261580000|2024-09-25 10:53:00|193970.9|193845.9|193974|193849|193974|193849|193969.1|193844.1|8
1727261590000|2024-09-25 10:53:10|193978.4|193853.4|194040|193915|194040|193915|193978.4|193853.4|5
1727261600000|2024-09-25 10:53:20|194041.2|193916.2|194046.7|193921.7|194046.7|193921.7|194041.2|193916.2|2
1727261630000|2024-09-25 10:53:50|194048.9|193923.9|194054.9|193929.9|194054.9|193929.9|194048.9|193923.9|2
1727261640000|2024-09-25 10:54:00|194057.1|193932.1|194032.5|193907.5|194057.1|193932.1|194031.7|193906.7|7
1727261650000|2024-09-25 10:54:10|194030.1|193905.1|194041.2|193916.2|194041.2|193916.2|194030.1|193905.1|9
1727261660000|2024-09-25 10:54:20|194039.6|193914.6|194039.8|193914.8|194041.6|193916.6|194039.6|193914.6|5
1727261670000|2024-09-25 10:54:30|194037.2|193912.2|194042.9|193917.9|194044.4|193919.4|194037.2|193912.2|8
1727261680000|2024-09-25 10:54:40|194042.2|193917.2|194038.4|193913.4|194044.9|193919.9|194038.4|193913.4|8
1727261690000|2024-09-25 10:54:50|194041.1|193916.1|194087.8|193962.8|194095.8|193970.8|194039.6|193914.6|10
1727261700000|2024-09-25 10:55:00|194087.4|193962.4|194089.6|193964.6|194094.6|193969.6|194082.7|193957.7|20
1727261710000|2024-09-25 10:55:10|194090.8|193965.8|194099.8|193974.8|194101.9|193976.9|194090.8|193965.8|15
1727261720000|2024-09-25 10:55:20|194098.6|193973.6|194101|193976|194103.8|193978.8|194098|193973|14
1727261730000|2024-09-25 10:55:30|194099.5|193974.5|194093.6|193968.6|194101.7|193976.7|194092.5|193967.5|15
1727261740000|2024-09-25 10:55:40|194092.4|193967.4|194080.4|193955.4|194092.4|193967.4|194079.2|193954.2|8
1727261750000|2024-09-25 10:55:50|194079.8|193954.8|194066.6|193941.6|194079.8|193954.8|194044.3|193919.3|19
1727261760000|2024-09-25 10:56:00|194066.3|193941.3|194098.5|193973.5|194101.6|193976.6|194066.3|193941.3|6
1727261770000|2024-09-25 10:56:10|194099.1|193974.1|194120.7|193995.7|194123.5|193998.5|194099.1|193974.1|22
1727261780000|2024-09-25 10:56:20|194122.4|193997.4|194121.9|193996.9|194122.6|193997.6|194121.9|193996.9|6
1727261790000|2024-09-25 10:56:30|194122.3|193997.3|194122.3|193997.3|194122.3|193997.3|194122.3|193997.3|1
1727261800000|2024-09-25 10:56:40|194122.8|193997.8|194121|193996|194122.8|193997.8|194120.9|193995.9|9
1727261810000|2024-09-25 10:56:50|194121.1|193996.1|194121.4|193996.4|194121.6|193996.6|194121.1|193996.1|6
1727261830000|2024-09-25 10:57:10|194124.5|193999.5|194124.5|193999.5|194124.5|193999.5|194124.5|193999.5|1
1727261840000|2024-09-25 10:57:20|194128.5|194003.5|194122.4|193997.4|194128.5|194003.5|194122.4|193997.4|3
1727261850000|2024-09-25 10:57:30|194119.4|193994.4|194121.9|193996.9|194121.9|193996.9|194119.4|193994.4|5
1727261860000|2024-09-25 10:57:40|194121.8|193996.8|194122.2|193997.2|194122.2|193997.2|194121.8|193996.8|10
1727261870000|2024-09-25 10:57:50|194122.4|193997.4|194122.4|193997.4|194122.4|193997.4|194122.2|193997.2|7
1727261880000|2024-09-25 10:58:00|194122.2|193997.2|194174.8|194049.8|194181.9|194056.9|194122.2|193997.2|29
1727261890000|2024-09-25 10:58:10|194179|194054|194165|194040|194187.9|194062.9|194164.8|194039.8|37
1727261900000|2024-09-25 10:58:20|194165.2|194040.2|194159.8|194034.8|194176.9|194051.9|194159.8|194034.8|32
1727261910000|2024-09-25 10:58:30|194161|194036|194160.9|194035.9|194161|194036|194159.4|194034.4|4
1727261920000|2024-09-25 10:58:40|194159.5|194034.5|194160.9|194035.9|194160.9|194035.9|194159.5|194034.5|3
1727261930000|2024-09-25 10:58:50|194161|194036|194160.6|194035.6|194161.6|194036.6|194154.6|194029.6|9
1727261940000|2024-09-25 10:59:00|194162.1|194037.1|194162.9|194037.9|194163.5|194038.5|194159.1|194034.1|28
1727261950000|2024-09-25 10:59:10|194162.3|194037.3|194161|194036|194165.3|194040.3|194158.5|194033.5|33
1727261960000|2024-09-25 10:59:20|194160.1|194035.1|194140|194015|194160.1|194035.1|194137.3|194012.3|26
1727261970000|2024-09-25 10:59:30|194139.9|194014.9|194095.2|193970.2|194139.9|194014.9|194095.2|193970.2|29
1727261980000|2024-09-25 10:59:40|194094.3|193969.3|194099.2|193974.2|194102.6|193977.6|194094.3|193969.3|32
1727261990000|2024-09-25 10:59:50|194097.7|193972.7|194021.8|193896.8|194100|193975|194020|193895|34
1727262000000|2024-09-25 11:00:00|194018.8|193893.8|194002.6|193877.6|194019.3|193894.3|193990.3|193865.3|17
1727262010000|2024-09-25 11:00:10|194003.1|193878.1|194013.5|193888.5|194013.7|193888.7|194003.1|193878.1|10
1727262020000|2024-09-25 11:00:20|194012.8|193887.8|194007.9|193882.9|194012.8|193887.8|194000.7|193875.7|9
1727262030000|2024-09-25 11:00:30|194009.4|193884.4|194017.9|193892.9|194024.3|193899.3|194009.4|193884.4|7
1727262040000|2024-09-25 11:00:40|194017.7|193892.7|194018.1|193893.1|194018.2|193893.2|194017.7|193892.7|3
1727262050000|2024-09-25 11:00:50|194019.9|193894.9|194023.4|193898.4|194025|193900|194019.9|193894.9|4
1727262060000|2024-09-25 11:01:00|194025.7|193900.7|194033.4|193908.4|194053.6|193928.6|194025.7|193900.7|21
1727262070000|2024-09-25 11:01:10|194032.1|193907.1|194032.6|193907.6|194032.6|193907.6|194032|193907|3
1727262080000|2024-09-25 11:01:20|194048.5|193923.5|194052.5|193927.5|194052.5|193927.5|194043.8|193918.8|10
1727262090000|2024-09-25 11:01:30|194053.9|193928.9|194052.8|193927.8|194055|193930|194052.8|193927.8|7
1727262100000|2024-09-25 11:01:40|194051.4|193926.4|194048|193923|194051.4|193926.4|194048|193923|2
1727262110000|2024-09-25 11:01:50|194045.8|193920.8|194023.1|193898.1|194045.8|193920.8|194019.3|193894.3|12
1727262120000|2024-09-25 11:02:00|194029.6|193904.6|194033.2|193908.2|194035.1|193910.1|194029.4|193904.4|9
1727262130000|2024-09-25 11:02:10|194035.2|193910.2|194045.6|193920.6|194048.7|193923.7|194035.2|193910.2|7
1727262140000|2024-09-25 11:02:20|194046|193921|194044.9|193919.9|194046|193921|194044.9|193919.9|4
1727262150000|2024-09-25 11:02:30|194045.7|193920.7|194045.1|193920.1|194045.7|193920.7|194045.1|193920.1|2
1727262160000|2024-09-25 11:02:40|194045.8|193920.8|194044.4|193919.4|194052.6|193927.6|194044.4|193919.4|7
1727262170000|2024-09-25 11:02:50|194044.5|193919.5|194082|193957|194084.7|193959.7|194044.5|193919.5|13
1727262180000|2024-09-25 11:03:00|194083.2|193958.2|194087.2|193962.2|194087.2|193962.2|194083.2|193958.2|3
1727262190000|2024-09-25 11:03:10|194086.1|193961.1|194087.7|193962.7|194087.7|193962.7|194086.1|193961.1|4
1727262200000|2024-09-25 11:03:20|194085.1|193960.1|194048.1|193923.1|194085.1|193960.1|194045.8|193920.8|12
1727262210000|2024-09-25 11:03:30|194049.5|193924.5|194050.1|193925.1|194051.6|193926.6|194047.5|193922.5|7
1727262220000|2024-09-25 11:03:40|194048.1|193923.1|194045.5|193920.5|194048.1|193923.1|194045.5|193920.5|2
1727262230000|2024-09-25 11:03:50|194046.5|193921.5|194049.5|193924.5|194049.5|193924.5|194046.5|193921.5|3
1727262240000|2024-09-25 11:04:00|194048.8|193923.8|194050.5|193925.5|194052|193927|194048.8|193923.8|4
1727262250000|2024-09-25 11:04:10|194049|193924|194007.3|193882.3|194049|193924|193978.7|193853.7|17
1727262260000|2024-09-25 11:04:20|194006.3|193881.3|193996.1|193871.1|194006.3|193881.3|193993.7|193868.7|6
1727262270000|2024-09-25 11:04:30|193996|193871|194001.3|193876.3|194001.6|193876.6|193995.9|193870.9|12
1727262290000|2024-09-25 11:04:50|194001.4|193876.4|194002.3|193877.3|194005|193880|194000.5|193875.5|7
1727262300000|2024-09-25 11:05:00|194011.2|193886.2|194005.5|193880.5|194015.2|193890.2|194003.1|193878.1|8
1727262310000|2024-09-25 11:05:10|194003.7|193878.7|193997.8|193872.8|194003.7|193878.7|193996.3|193871.3|9
1727262320000|2024-09-25 11:05:20|193996.6|193871.6|194006.6|193881.6|194007.6|193882.6|193993.9|193868.9|10
1727262330000|2024-09-25 11:05:30|194005.7|193880.7|194001.3|193876.3|194005.7|193880.7|194001.3|193876.3|2
1727262340000|2024-09-25 11:05:40|194002.7|193877.7|194002.7|193877.7|194002.7|193877.7|194002.7|193877.7|1
1727262350000|2024-09-25 11:05:50|193999.7|193874.7|193987.4|193862.4|193999.7|193874.7|193987.3|193862.3|3
1727262360000|2024-09-25 11:06:00|193988.5|193863.5|194002.7|193877.7|194002.7|193877.7|193988.5|193863.5|7
1727262380000|2024-09-25 11:06:20|194001.1|193876.1|193990.8|193865.8|194004.8|193879.8|193988|193863|7
1727262390000|2024-09-25 11:06:30|193991|193866|193986.4|193861.4|193992.4|193867.4|193982.2|193857.2|14
1727262400000|2024-09-25 11:06:40|193984.2|193859.2|193984|193859|193988.7|193863.7|193983.6|193858.6|20
1727262410000|2024-09-25 11:06:50|193985.3|193860.3|194003.7|193878.7|194004.2|193879.2|193969.1|193844.1|17
1727262420000|2024-09-25 11:07:00|194004.9|193879.9|193954.5|193829.5|194004.9|193879.9|193953.2|193828.2|13
1727262430000|2024-09-25 11:07:10|193947.4|193822.4|193952.2|193827.2|193953.6|193828.6|193947.4|193822.4|18
1727262440000|2024-09-25 11:07:20|193951.8|193826.8|193951.1|193826.1|193953.4|193828.4|193950.7|193825.7|16
1727262450000|2024-09-25 11:07:30|193952.5|193827.5|193952.7|193827.7|193954.8|193829.8|193951.6|193826.6|16
1727262460000|2024-09-25 11:07:40|193952.8|193827.8|193968.8|193843.8|193973.4|193848.4|193945.2|193820.2|18
1727262470000|2024-09-25 11:07:50|193965|193840|193943.3|193818.3|193965|193840|193940.1|193815.1|35
1727262480000|2024-09-25 11:08:00|193943|193818|193945.9|193820.9|193958.8|193833.8|193940|193815|39
1727262490000|2024-09-25 11:08:10|193954.3|193829.3|193950.7|193825.7|193957.1|193832.1|193946.8|193821.8|40
1727262500000|2024-09-25 11:08:20|193949.8|193824.8|193951.5|193826.5|193955.2|193830.2|193943.8|193818.8|40
1727262510000|2024-09-25 11:08:30|193941.8|193816.8|193928.9|193803.9|193951.7|193826.7|193928.9|193803.9|37
1727262520000|2024-09-25 11:08:40|193915.8|193790.8|193925.4|193800.4|193928.1|193803.1|193915.8|193790.8|25
1727262540000|2024-09-25 11:09:00|193927|193802|193925.6|193800.6|193927.1|193802.1|193925.6|193800.6|4
1727262550000|2024-09-25 11:09:10|193922.7|193797.7|193927.2|193802.2|193929.9|193804.9|193922.7|193797.7|7
1727262560000|2024-09-25 11:09:20|193927.4|193802.4|193927.6|193802.6|193927.6|193802.6|193925.9|193800.9|5
1727262570000|2024-09-25 11:09:30|193927.5|193802.5|193931.4|193806.4|193933.7|193808.7|193914.7|193789.7|16
1727262580000|2024-09-25 11:09:40|193928.7|193803.7|193931.1|193806.1|193938.3|193813.3|193927.7|193802.7|12
1727262590000|2024-09-25 11:09:50|193931.2|193806.2|193927.3|193802.3|193931.9|193806.9|193927.3|193802.3|9
1727262600000|2024-09-25 11:10:00|193926.6|193801.6|193926.9|193801.9|193928.3|193803.3|193925.7|193800.7|12
1727262610000|2024-09-25 11:10:10|193924.1|193799.1|193928.1|193803.1|193933.4|193808.4|193924.1|193799.1|10
1727262620000|2024-09-25 11:10:20|193927.1|193802.1|193933.7|193808.7|193934.7|193809.7|193927.1|193802.1|7
1727262630000|2024-09-25 11:10:30|193932.5|193807.5|193927.3|193802.3|193932.5|193807.5|193927.3|193802.3|5
1727262640000|2024-09-25 11:10:40|193928|193803|193926.3|193801.3|193930.1|193805.1|193926.3|193801.3|9
1727262650000|2024-09-25 11:10:50|193925.2|193800.2|193927.5|193802.5|193927.5|193802.5|193925.2|193800.2|4
1727262660000|2024-09-25 11:11:00|193929.3|193804.3|193935.1|193810.1|193937.5|193812.5|193929.3|193804.3|7
1727262670000|2024-09-25 11:11:10|193934.6|193809.6|193925.3|193800.3|193934.6|193809.6|193918.1|193793.1|13
1727262680000|2024-09-25 11:11:20|193924.3|193799.3|193927.3|193802.3|193928|193803|193924.3|193799.3|6
1727262690000|2024-09-25 11:11:30|193928.6|193803.6|193928.2|193803.2|193928.6|193803.6|193926.6|193801.6|4
1727262700000|2024-09-25 11:11:40|193930.1|193805.1|193982.4|193857.4|193983.5|193858.5|193928.8|193803.8|11
1727262710000|2024-09-25 11:11:50|193982.1|193857.1|193979.3|193854.3|193985.4|193860.4|193978.3|193853.3|14
1727262720000|2024-09-25 11:12:00|193980.1|193855.1|193989.8|193864.8|193994.1|193869.1|193980.1|193855.1|13
1727262730000|2024-09-25 11:12:10|193989.3|193864.3|193989.5|193864.5|193996.3|193871.3|193987.9|193862.9|16
1727262740000|2024-09-25 11:12:20|193995.3|193870.3|193998.7|193873.7|194004.4|193879.4|193989.8|193864.8|7
1727262750000|2024-09-25 11:12:30|193998.5|193873.5|193998.6|193873.6|193998.6|193873.6|193998.5|193873.5|2
1727262760000|2024-09-25 11:12:40|194002.2|193877.2|194003.4|193878.4|194004|193879|194002.2|193877.2|3
1727262790000|2024-09-25 11:13:10|193998.7|193873.7|193998.9|193873.9|193998.9|193873.9|193998.7|193873.7|2
1727262800000|2024-09-25 11:13:20|194005.3|193880.3|194005.2|193880.2|194006.2|193881.2|194005.2|193880.2|3
1727262810000|2024-09-25 11:13:30|194002.6|193877.6|194007.1|193882.1|194009.7|193884.7|194002.6|193877.6|4
1727262820000|2024-09-25 11:13:40|194008|193883|194007.6|193882.6|194008|193883|194007.6|193882.6|2
1727262830000|2024-09-25 11:13:50|194009.5|193884.5|194007.2|193882.2|194011.6|193886.6|194007.2|193882.2|3
1727262840000|2024-09-25 11:14:00|194008.5|193883.5|194009|193884|194011.1|193886.1|194007.9|193882.9|8
1727262850000|2024-09-25 11:14:10|194008.8|193883.8|194061.9|193936.9|194061.9|193936.9|194008.8|193883.8|10
1727262860000|2024-09-25 11:14:20|194062.4|193937.4|194063.6|193938.6|194063.6|193938.6|194060.9|193935.9|16
1727262870000|2024-09-25 11:14:30|194062.3|193937.3|194056|193931|194067.6|193942.6|194055.5|193930.5|39
1727262880000|2024-09-25 11:14:40|194060|193935|194053.4|193928.4|194063|193938|194053.4|193928.4|39
1727262890000|2024-09-25 11:14:50|194057.7|193932.7|194056.7|193931.7|194063.8|193938.8|194053.2|193928.2|38
1727262900000|2024-09-25 11:15:00|194055.1|193930.1|194094.2|193969.2|194096.1|193971.1|194055.1|193930.1|21
1727262910000|2024-09-25 11:15:10|194095.4|193970.4|194095.4|193970.4|194104.7|193979.7|194090.8|193965.8|31
1727262920000|2024-09-25 11:15:20|194097.8|193972.8|194096.3|193971.3|194101.8|193976.8|194089|193964|38
1727262930000|2024-09-25 11:15:30|194097.8|193972.8|194099.3|193974.3|194106.4|193981.4|194096.2|193971.2|35
1727262940000|2024-09-25 11:15:40|194102.1|193977.1|194136.3|194011.3|194139.3|194014.3|194097.1|193972.1|39
1727262950000|2024-09-25 11:15:50|194136|194011|194134.8|194009.8|194139.2|194014.2|194129.6|194004.6|38
1727262960000|2024-09-25 11:16:00|194133.8|194008.8|194139.8|194014.8|194139.8|194014.8|194130.5|194005.5|35
1727262970000|2024-09-25 11:16:10|194136.7|194011.7|194169.8|194044.8|194173.4|194048.4|194133.4|194008.4|40
1727262980000|2024-09-25 11:16:20|194172.8|194047.8|194196.1|194071.1|194207.5|194082.5|194171.7|194046.7|31
1727262990000|2024-09-25 11:16:30|194195.2|194070.2|194212.9|194087.9|194217.3|194092.3|194195.1|194070.1|31
1727263000000|2024-09-25 11:16:40|194214.2|194089.2|194172.8|194047.8|194214.2|194089.2|194171.5|194046.5|34
1727263010000|2024-09-25 11:16:50|194182.4|194057.4|194175.2|194050.2|194182.5|194057.5|194171.1|194046.1|27
1727263020000|2024-09-25 11:17:00|194186.1|194061.1|194197.3|194072.3|194197.5|194072.5|194183.4|194058.4|13
1727263030000|2024-09-25 11:17:10|194196.3|194071.3|194197.1|194072.1|194197.2|194072.2|194191.6|194066.6|13
1727263040000|2024-09-25 11:17:20|194208.6|194083.6|194191.5|194066.5|194211.1|194086.1|194190.2|194065.2|18
1727263050000|2024-09-25 11:17:30|194191.9|194066.9|194193|194068|194196.1|194071.1|194177.9|194052.9|24
1727263060000|2024-09-25 11:17:40|194193.9|194068.9|194190.1|194065.1|194194.2|194069.2|194186.9|194061.9|9
1727263070000|2024-09-25 11:17:50|194190.2|194065.2|194240.7|194115.7|194242.7|194117.7|194188.9|194063.9|16
1727263080000|2024-09-25 11:18:00|194242.9|194117.9|194238.8|194113.8|194242.9|194117.9|194236|194111|12
1727263090000|2024-09-25 11:18:10|194239.8|194114.8|194284.5|194159.5|194286.4|194201.4|194238.6|194113.6|13
1727263100000|2024-09-25 11:18:20|194282|194157|194290.4|194165.4|194292.3|194167.3|194282|194157|22
1727263110000|2024-09-25 11:18:30|194290.5|194165.5|194261.1|194136.1|194290.8|194165.8|194260.4|194135.4|22
1727263120000|2024-09-25 11:18:40|194263.3|194138.3|194248.4|194123.4|194263.3|194138.3|194234|194109|23
1727263130000|2024-09-25 11:18:50|194249.5|194124.5|194154.2|194104.2|194249.5|194124.5|194151.1|194101.1|20
1727263140000|2024-09-25 11:19:00|194154.8|194104.8|194193.5|194068.5|194196.7|194104.8|194152|194064.8|12
1727263150000|2024-09-25 11:19:10|194192.6|194067.6|194187.8|194062.8|194192.7|194067.7|194186.3|194061.3|9
1727263160000|2024-09-25 11:19:20|194186.6|194061.6|194185.8|194060.8|194190.6|194065.6|194179.1|194054.1|10
1727263170000|2024-09-25 11:19:30|194184.6|194059.6|194183.6|194058.6|194184.6|194059.6|194183.5|194058.5|3
1727263180000|2024-09-25 11:19:40|194185.2|194060.2|194153.8|194028.8|194185.2|194060.2|194153.8|194028.8|8
1727263190000|2024-09-25 11:19:50|194156.9|194031.9|194156.9|194031.9|194156.9|194031.9|194156.9|194031.9|1
1727263200000|2024-09-25 11:20:00|194158.5|194033.5|194162.6|194037.6|194162.7|194037.7|194158.5|194033.5|4
1727263210000|2024-09-25 11:20:10|194159.9|194034.9|194158.1|194033.1|194159.9|194034.9|194157.8|194032.8|5
1727263220000|2024-09-25 11:20:20|194163.8|194038.8|194160.2|194035.2|194166.2|194041.2|194159.1|194034.1|11
1727263230000|2024-09-25 11:20:30|194166.2|194041.2|194186.1|194061.1|194188.7|194063.7|194166.2|194041.2|10
1727263240000|2024-09-25 11:20:40|194185.2|194060.2|194189.4|194064.4|194190.3|194065.3|194185.2|194060.2|7
1727263250000|2024-09-25 11:20:50|194190.6|194065.6|194194.3|194069.3|194195.7|194070.7|194190.6|194065.6|5
1727263260000|2024-09-25 11:21:00|194196|194071|194195.6|194070.6|194214.8|194089.8|194194.5|194069.5|15
1727263270000|2024-09-25 11:21:10|194194.8|194069.8|194193.8|194068.8|194194.8|194069.8|194192.2|194067.2|7
1727263280000|2024-09-25 11:21:20|194195.2|194070.2|194193|194068|194195.6|194070.6|194193|194068|5
1727263290000|2024-09-25 11:21:30|194189.5|194064.5|194188.3|194063.3|194193.9|194068.9|194188.3|194063.3|6
1727263300000|2024-09-25 11:21:40|194186.5|194061.5|194096.4|194046.4|194186.5|194061.5|194087.2|194037.2|26
1727263310000|2024-09-25 11:21:50|194094.9|194044.9|194087.4|194037.4|194095.4|194045.4|194086|194036|12
1727263320000|2024-09-25 11:22:00|194086.4|194036.4|194092.2|194042.2|194092.2|194042.2|194083.9|194033.9|13
1727263330000|2024-09-25 11:22:10|194093|194043|194191.7|194066.7|194197.9|194072.9|194093|194007.5|18
1727263340000|2024-09-25 11:22:20|194190|194065|194190.5|194065.5|194193.3|194068.3|194190|194065|7
1727263350000|2024-09-25 11:22:30|194187|194062|194189.8|194064.8|194191|194066|194187|194062|3
1727263360000|2024-09-25 11:22:40|194190.8|194065.8|194190.9|194065.9|194195.8|194070.8|194189.6|194064.6|10
1727263380000|2024-09-25 11:23:00|194196.2|194071.2|194178.5|194053.5|194196.2|194071.2|194178.5|194053.5|10
1727263390000|2024-09-25 11:23:10|194179.2|194054.2|194179.6|194054.6|194180.4|194055.4|194179.2|194054.2|3
1727263400000|2024-09-25 11:23:20|194180.3|194055.3|194184.5|194059.5|194184.5|194059.5|194179.2|194054.2|10
1727263410000|2024-09-25 11:23:30|194183.7|194058.7|194181.2|194056.2|194183.7|194058.7|194180.1|194055.1|4
1727263420000|2024-09-25 11:23:40|194180.6|194055.6|194182.6|194057.6|194186.8|194061.8|194177.1|194052.1|7
1727263430000|2024-09-25 11:23:50|194181.8|194056.8|194180.5|194055.5|194185.1|194060.1|194179.6|194054.6|7
1727263440000|2024-09-25 11:24:00|194182.2|194057.2|194187.7|194062.7|194191.3|194066.3|194182.2|194057.2|11
1727263450000|2024-09-25 11:24:10|194188.7|194063.7|194206.8|194081.8|194210.1|194085.1|194187.4|194062.4|14
1727263460000|2024-09-25 11:24:20|194206.1|194081.1|194194.5|194144.5|194246.1|194158|194194.4|194081.1|19
1727263470000|2024-09-25 11:24:30|194193.6|194143.6|194138.7|194088.7|194193.6|194143.6|194132.5|194082.5|12
1727263480000|2024-09-25 11:24:40|194138.3|194088.3|194138.3|194088.3|194138.3|194088.3|194138.3|194088.3|1
1727263490000|2024-09-25 11:24:50|194138.8|194088.8|194134.1|194084.1|194155.3|194105.3|194132.8|194082.8|18
1727263500000|2024-09-25 11:25:00|194137.4|194087.4|194118.2|194068.2|194141.8|194091.8|194100.2|194050.2|20
1727263510000|2024-09-25 11:25:10|194116.7|194066.7|194116.2|194066.2|194116.7|194066.7|194114.2|194064.2|13
1727263520000|2024-09-25 11:25:20|194114.6|194064.6|194122.6|194072.6|194122.6|194072.6|194114.6|194064.6|9
1727263530000|2024-09-25 11:25:30|194121.7|194071.7|194112.3|194062.3|194121.7|194071.7|194111.7|194061.7|6
1727263540000|2024-09-25 11:25:40|194110.8|194060.8|194116.2|194066.2|194117|194067|194110.8|194060.8|10
1727263550000|2024-09-25 11:25:50|194113|194063|194112.9|194062.9|194116.5|194066.5|194112.6|194062.6|6
1727263560000|2024-09-25 11:26:00|194114.2|194064.2|194124.7|194074.7|194124.7|194074.7|194111.2|194061.2|13
1727263570000|2024-09-25 11:26:10|194125.6|194075.6|194117|194067|194125.7|194075.7|194117|194067|9
1727263580000|2024-09-25 11:26:20|194117.9|194067.9|194116.5|194066.5|194117.9|194067.9|194116.5|194066.5|2
1727263590000|2024-09-25 11:26:30|194111.7|194061.7|194115.6|194065.6|194116.8|194066.8|194110.8|194060.8|10
1727263600000|2024-09-25 11:26:40|194116.7|194066.7|194122.6|194072.6|194126.6|194076.6|194116.7|194066.7|17
1727263610000|2024-09-25 11:26:50|194121.6|194071.6|194230.1|194105.1|194233.3|194116.7|194121.6|194071.6|17
1727263620000|2024-09-25 11:27:00|194231.7|194106.7|194232|194107|194233.4|194108.4|194230|194105|10
1727263630000|2024-09-25 11:27:10|194232.9|194107.9|194234.9|194109.9|194234.9|194109.9|194232.6|194107.6|4
1727263640000|2024-09-25 11:27:20|194233.4|194108.4|194237.1|194112.1|194237.1|194112.1|194233.4|194108.4|4
1727263650000|2024-09-25 11:27:30|194237.8|194112.8|194244.6|194119.6|194249|194124|194237.8|194112.8|4
1727263660000|2024-09-25 11:27:40|194243.6|194118.6|194245.6|194120.6|194245.6|194120.6|194243.6|194118.6|3
1727263670000|2024-09-25 11:27:50|194245.4|194120.4|194244.2|194119.2|194245.4|194120.4|194244.1|194119.1|4
1727263680000|2024-09-25 11:28:00|194244.8|194119.8|194285.9|194235.9|194306.2|194256.2|194234.7|194119.8|30
1727263690000|2024-09-25 11:28:10|194287.2|194237.2|194283.1|194233.1|194289.8|194239.8|194280.4|194230.4|19
1727263700000|2024-09-25 11:28:20|194281.1|194231.1|194272.8|194222.8|194282.4|194232.4|194270.9|194220.9|16
1727263710000|2024-09-25 11:28:30|194274.1|194224.1|194272.7|194222.7|194274.1|194224.1|194269.5|194219.5|8
1727263720000|2024-09-25 11:28:40|194273.7|194223.7|194272.2|194222.2|194273.7|194223.7|194272.2|194222.2|4
1727263730000|2024-09-25 11:28:50|194273.2|194223.2|194273.2|194223.2|194274.1|194224.1|194272.2|194222.2|13
1727263740000|2024-09-25 11:29:00|194274.3|194224.3|194266.2|194216.2|194274.3|194224.3|194264.9|194214.9|12
1727263750000|2024-09-25 11:29:10|194265.2|194215.2|194262.7|194212.7|194272|194222|194257.4|194207.4|12
1727263760000|2024-09-25 11:29:20|194261.1|194211.1|194278.3|194228.3|194287.1|194237.1|194261.1|194211.1|19
1727263770000|2024-09-25 11:29:30|194277.7|194227.7|194273.9|194223.9|194297.8|194247.8|194264|194214|20
1727263780000|2024-09-25 11:29:40|194273|194223|194276.3|194226.3|194277.3|194227.3|194273|194223|27
1727263790000|2024-09-25 11:29:50|194275.2|194225.2|194276.1|194226.1|194276.9|194226.9|194273.7|194223.7|16
1727263800000|2024-09-25 11:30:00|194299.3|194249.3|194267.5|194217.5|194300.6|194250.6|194266.4|194216.4|15
1727263810000|2024-09-25 11:30:10|194267.2|194217.2|194241.8|194191.8|194267.2|194217.2|194236.3|194186.3|18
1727263820000|2024-09-25 11:30:20|194240.1|194190.1|194233.8|194183.8|194242.6|194192.6|194233.8|194183.8|16
1727263830000|2024-09-25 11:30:30|194234.1|194184.1|194223.1|194173.1|194234.1|194184.1|194208.2|194158.2|21
1727263840000|2024-09-25 11:30:40|194223.4|194173.4|194231.2|194181.2|194236.3|194186.3|194223|194173|19
1727263850000|2024-09-25 11:30:50|194232.4|194182.4|194232.4|194182.4|194234.7|194184.7|194231.5|194181.5|19
1727263860000|2024-09-25 11:31:00|194230.5|194180.5|194240.5|194190.5|194242.1|194192.1|194230.3|194180.3|13
1727263870000|2024-09-25 11:31:10|194239.4|194189.4|194241.4|194191.4|194241.4|194191.4|194239.4|194189.4|6
1727263880000|2024-09-25 11:31:20|194239.7|194189.7|194292.8|194242.8|194301.6|194251.6|194236.5|194186.5|11
1727263890000|2024-09-25 11:31:30|194294.3|194244.3|194294.5|194244.5|194300.1|194250.1|194293.9|194243.9|4
1727263900000|2024-09-25 11:31:40|194293.3|194243.3|194293.3|194243.3|194293.3|194243.3|194293.3|194243.3|1
1727263910000|2024-09-25 11:31:50|194294.5|194244.5|194294.3|194244.3|194294.5|194244.5|194293|194243|3
1727263920000|2024-09-25 11:32:00|194293|194243|194309.8|194259.8|194309.8|194259.8|194290.4|194240.4|8
1727263930000|2024-09-25 11:32:10|194307.1|194257.1|194303.1|194253.1|194308.4|194258.4|194300.4|194250.4|12
1727263940000|2024-09-25 11:32:20|194301.5|194251.5|194302.9|194252.9|194304.5|194254.5|194301.5|194251.5|8
1727263950000|2024-09-25 11:32:30|194304.8|194254.8|194306.7|194256.7|194308.1|194258.1|194303.5|194253.5|8
1727263960000|2024-09-25 11:32:40|194301.9|194251.9|194307|194257|194309.1|194259.1|194300|194250|21
1727263970000|2024-09-25 11:32:50|194306.2|194256.2|194303.2|194253.2|194308.6|194258.6|194301|194251|13
1727263980000|2024-09-25 11:33:00|194311.9|194261.9|194279.5|194229.5|194311.9|194261.9|194277.6|194227.6|24
1727263990000|2024-09-25 11:33:10|194281.3|194231.3|194284.5|194234.5|194285.3|194235.3|194281.3|194231.3|18
1727264000000|2024-09-25 11:33:20|194283.1|194233.1|194283.2|194233.2|194284.3|194234.3|194282.3|194232.3|7
1727264010000|2024-09-25 11:33:30|194284.4|194234.4|194282.7|194232.7|194286.7|194236.7|194278|194228|14
1727264020000|2024-09-25 11:33:40|194284.3|194234.3|194286.7|194236.7|194297.8|194247.8|194283|194233|20
1727264030000|2024-09-25 11:33:50|194285.6|194235.6|194283.1|194233.1|194287.3|194237.3|194281|194231|18
1727264040000|2024-09-25 11:34:00|194298.7|194248.7|194299.4|194249.4|194305.3|194255.3|194295.7|194245.7|13
1727264050000|2024-09-25 11:34:10|194298.9|194248.9|194296.4|194246.4|194299.4|194249.4|194295.3|194245.3|6
1727264060000|2024-09-25 11:34:20|194296.7|194246.7|194296.1|194246.1|194296.7|194246.7|194296.1|194246.1|4
1727264070000|2024-09-25 11:34:30|194294.9|194244.9|194298.4|194248.4|194299.7|194249.7|194294.3|194244.3|14
1727264080000|2024-09-25 11:34:40|194299.7|194249.7|194300.1|194250.1|194300.5|194250.5|194279.4|194229.4|20
1727264090000|2024-09-25 11:34:50|194299.5|194249.5|194294.9|194244.9|194300.7|194250.7|194293.8|194243.8|7
1727264100000|2024-09-25 11:35:00|194300.7|194250.7|194297.1|194247.1|194300.7|194250.7|194293.9|194243.9|15
1727264110000|2024-09-25 11:35:10|194297.2|194247.2|194296.3|194246.3|194301.9|194251.9|194295.9|194245.9|9
1727264120000|2024-09-25 11:35:20|194296.1|194246.1|194303|194253|194304.7|194254.7|194291|194241|19
1727264130000|2024-09-25 11:35:30|194301|194251|194301.8|194251.8|194305.9|194255.9|194301|194251|6
1727264140000|2024-09-25 11:35:40|194300.6|194250.6|194280.7|194230.7|194302.7|194252.7|194273|194223|11
1727264150000|2024-09-25 11:35:50|194281.8|194231.8|194279.8|194229.8|194284.3|194234.3|194279|194229|14
1727264160000|2024-09-25 11:36:00|194292.7|194242.7|194315.3|194265.3|194316.4|194266.4|194292|194242|22
1727264170000|2024-09-25 11:36:10|194314.1|194264.1|194380.6|194330.6|194380.6|194330.6|194314.1|194264.1|22
1727264180000|2024-09-25 11:36:20|194383.2|194333.2|194392|194342|194392.4|194342.4|194383.2|194333.2|7
1727264190000|2024-09-25 11:36:30|194393.1|194343.1|194390.8|194340.8|194393.4|194343.4|194390.8|194340.8|5
1727264200000|2024-09-25 11:36:40|194398|194348|194374.4|194324.4|194411.5|194361.5|194372.9|194322.9|20
1727264210000|2024-09-25 11:36:50|194374.7|194324.7|194333.6|194283.6|194375.5|194325.5|194330.1|194280.1|18
1727264220000|2024-09-25 11:37:00|194336|194286|194334.7|194284.7|194337.9|194287.9|194325.7|194275.7|29
1727264230000|2024-09-25 11:37:10|194334.4|194284.4|194336.9|194286.9|194337.8|194287.8|194331.3|194281.3|11
1727264240000|2024-09-25 11:37:20|194338.1|194288.1|194340.2|194290.2|194342.2|194292.2|194336.5|194286.5|13
1727264250000|2024-09-25 11:37:30|194341.4|194291.4|194339.6|194289.6|194341.4|194291.4|194339.6|194289.6|2
1727264260000|2024-09-25 11:37:40|194340.8|194290.8|194339.9|194289.9|194342|194292|194337.7|194287.7|7
1727264270000|2024-09-25 11:37:50|194338.4|194288.4|194305.2|194255.2|194338.4|194288.4|194292|194242|25
1727264280000|2024-09-25 11:38:00|194303.5|194253.5|194391.4|194341.4|194397.4|194347.4|194297.1|194247.1|29
1727264290000|2024-09-25 11:38:10|194392.6|194342.6|194425.9|194300.9|194443.4|194342.6|194377.9|194252.9|18
1727264300000|2024-09-25 11:38:20|194424.4|194299.4|194385.2|194335.2|194427.3|194335.2|194383.5|194294.8|17
1727264310000|2024-09-25 11:38:30|194386.7|194336.7|194388.3|194338.3|194390.4|194340.4|194384.6|194334.6|8
1727264320000|2024-09-25 11:38:40|194388|194338|194384.2|194334.2|194388.9|194338.9|194382.4|194332.4|17
1727264330000|2024-09-25 11:38:50|194384.8|194334.8|194384.3|194334.3|194392.5|194342.5|194382.8|194332.8|11
1727264340000|2024-09-25 11:39:00|194397.8|194347.8|194439.7|194314.7|194440.4|194354.3|194395.2|194314.7|9
1727264350000|2024-09-25 11:39:10|194440.4|194315.4|194443.9|194318.9|194448.7|194323.7|194440.4|194315.4|7
1727264360000|2024-09-25 11:39:20|194443.3|194318.3|194444.9|194319.9|194445.3|194320.3|194443.3|194318.3|6
1727264370000|2024-09-25 11:39:30|194444.6|194319.6|194439.4|194389.4|194488.6|194400.7|194439.4|194317.8|17
1727264380000|2024-09-25 11:39:40|194440.4|194390.4|194438.4|194388.4|194497.9|194405.8|194438.4|194356.5|21
1727264390000|2024-09-25 11:39:50|194443.5|194393.5|194439.4|194389.4|194443.5|194393.5|194437.2|194387.2|20
1727264400000|2024-09-25 11:40:00|194448|194398|194435.7|194385.7|194450.5|194400.5|194435.7|194385.7|9
1727264410000|2024-09-25 11:40:10|194438|194388|194424.3|194374.3|194452.9|194402.9|194423.5|194373.5|22
1727264420000|2024-09-25 11:40:20|194423.3|194373.3|194423.3|194373.3|194423.3|194373.3|194423.3|194373.3|1
1727264430000|2024-09-25 11:40:30|194423.4|194373.4|194464.3|194339.3|194464.3|194374.5|194423.4|194339.3|4
1727264440000|2024-09-25 11:40:40|194463.3|194338.3|194377.9|194327.9|194463.3|194338.3|194377.7|194318.3|8
1727264450000|2024-09-25 11:40:50|194379.1|194329.1|194369.2|194319.2|194379.1|194329.1|194365.4|194315.4|18
1727264460000|2024-09-25 11:41:00|194370|194320|194380.9|194330.9|194384.4|194334.4|194370|194320|16
1727264470000|2024-09-25 11:41:10|194382.7|194332.7|194384.8|194334.8|194385.2|194335.2|194382.7|194332.7|4
1727264480000|2024-09-25 11:41:20|194382.9|194332.9|194383.6|194333.6|194383.8|194333.8|194382.9|194332.9|3
1727264490000|2024-09-25 11:41:30|194382.7|194332.7|194399.2|194349.2|194400.8|194350.8|194382.6|194332.6|11
1727264500000|2024-09-25 11:41:40|194398.8|194348.8|194389.6|194339.6|194398.8|194348.8|194387.3|194337.3|8
1727264510000|2024-09-25 11:41:50|194390.6|194340.6|194389.7|194339.7|194390.6|194340.6|194389.7|194339.7|2
1727264520000|2024-09-25 11:42:00|194393.4|194343.4|194433.2|194383.2|194471.8|194391.1|194393.4|194341.2|40
1727264530000|2024-09-25 11:42:10|194440|194390|194464.9|194339.9|194468.1|194390|194426.7|194336.9|24
1727264540000|2024-09-25 11:42:20|194464|194339|194470.5|194345.5|194475.8|194350.8|194464|194339|28
1727264550000|2024-09-25 11:42:30|194470.2|194345.2|194472|194347|194472.4|194347.4|194467.3|194342.3|21
1727264560000|2024-09-25 11:42:40|194469.7|194344.7|194472.9|194347.9|194473.4|194348.4|194468.5|194343.5|26
1727264570000|2024-09-25 11:42:50|194472.6|194347.6|194472.4|194347.4|194474|194349|194470|194345|18
1727264580000|2024-09-25 11:43:00|194469.7|194344.7|194457.8|194332.8|194490.2|194369.2|194416.2|194332.8|12
1727264590000|2024-09-25 11:43:10|194457.4|194332.4|194457.4|194332.4|194457.4|194332.4|194457.4|194332.4|1
1727264600000|2024-09-25 11:43:20|194456.9|194331.9|194456.5|194331.5|194459.7|194334.7|194456.5|194331.5|5
1727264610000|2024-09-25 11:43:30|194455.6|194330.6|194457.3|194332.3|194458.6|194333.6|194454.5|194329.5|9
1727264620000|2024-09-25 11:43:40|194457.7|194332.7|194455.5|194330.5|194458.4|194333.4|194451.7|194326.7|9
1727264630000|2024-09-25 11:43:50|194454.1|194329.1|194455.7|194330.7|194455.7|194330.7|194454.1|194329.1|2
1727264640000|2024-09-25 11:44:00|194454.7|194329.7|194465.6|194340.6|194469.4|194344.4|194452.4|194327.4|13
1727264650000|2024-09-25 11:44:10|194460.9|194335.9|194460|194335|194461.9|194336.9|194458.3|194333.3|6
1727264660000|2024-09-25 11:44:20|194461.2|194336.2|194465.1|194340.1|194467.7|194342.7|194458.4|194333.4|10
1727264670000|2024-09-25 11:44:30|194466.1|194341.1|194467.2|194342.2|194467.2|194342.2|194464.7|194339.7|14
1727264680000|2024-09-25 11:44:40|194466.2|194341.2|194465.7|194340.7|194467.4|194342.4|194463.9|194338.9|11
1727264690000|2024-09-25 11:44:50|194465.4|194340.4|194465.7|194340.7|194469.3|194344.3|194459.8|194334.8|15
1727264700000|2024-09-25 11:45:00|194466.3|194341.3|194457.4|194332.4|194466.3|194341.3|194448.2|194323.2|8
1727264710000|2024-09-25 11:45:10|194455.8|194330.8|194456.8|194331.8|194457.7|194332.7|194452.8|194327.8|7
1727264720000|2024-09-25 11:45:20|194456.4|194331.4|194418.2|194368.2|194456.5|194372|194418.2|194329.5|7
1727264730000|2024-09-25 11:45:30|194422|194372|194463.5|194338.5|194463.5|194381.3|194418.2|194338.5|12
1727264740000|2024-09-25 11:45:40|194465.4|194340.4|194432.4|194382.4|194468.2|194387.7|194431.9|194338.6|13
1727264750000|2024-09-25 11:45:50|194434.6|194384.6|194436.1|194386.1|194446.2|194396.2|194428.1|194378.1|35
1727264760000|2024-09-25 11:46:00|194443.8|194393.8|194451.7|194401.7|194452.5|194402.5|194443.8|194393.8|13
1727264770000|2024-09-25 11:46:10|194451.8|194401.8|194451.8|194401.8|194453|194403|194451.8|194401.8|3
1727264780000|2024-09-25 11:46:20|194452.9|194402.9|194453.1|194403.1|194453.1|194403.1|194452.9|194402.9|2
1727264790000|2024-09-25 11:46:30|194452.9|194402.9|194447|194397|194459.9|194409.9|194446|194396|7
1727264800000|2024-09-25 11:46:40|194445.9|194395.9|194438.9|194388.9|194482.8|194398|194437|194353.5|29
1727264810000|2024-09-25 11:46:50|194439.3|194389.3|194451.2|194401.2|194481.5|194402.8|194438|194356.3|20
1727264820000|2024-09-25 11:47:00|194451.6|194401.6|194454.8|194404.8|194462.4|194412.4|194451.6|194401.6|24
1727264830000|2024-09-25 11:47:10|194457.3|194407.3|194456.1|194406.1|194459.4|194409.4|194452.5|194402.5|13
1727264840000|2024-09-25 11:47:20|194455|194405|194456.7|194406.7|194457.8|194407.8|194451.2|194401.2|13
1727264850000|2024-09-25 11:47:30|194457.9|194407.9|194459.8|194409.8|194459.8|194409.8|194453.7|194403.7|5
1727264860000|2024-09-25 11:47:40|194455.9|194405.9|194454.2|194404.2|194459.8|194409.8|194454.2|194404.2|5
1727264870000|2024-09-25 11:47:50|194453.8|194403.8|194453.1|194403.1|194457.1|194407.1|194452.9|194402.9|7
1727264880000|2024-09-25 11:48:00|194457.1|194407.1|194455.6|194405.6|194457.5|194407.5|194452.9|194402.9|17
1727264890000|2024-09-25 11:48:10|194456.9|194406.9|194454.4|194404.4|194459.6|194409.6|194453.8|194403.8|11
1727264900000|2024-09-25 11:48:20|194455|194405|194457.9|194407.9|194461.2|194411.2|194455|194405|7
1727264910000|2024-09-25 11:48:30|194456.8|194406.8|194503.6|194453.6|194512.4|194462.4|194456.8|194406.8|13
1727264920000|2024-09-25 11:48:40|194505.3|194455.3|194505.7|194455.7|194505.7|194455.7|194504.2|194454.2|4
1727264930000|2024-09-25 11:48:50|194505.3|194455.3|194502.9|194452.9|194505.3|194455.3|194502.9|194452.9|2
1727264940000|2024-09-25 11:49:00|194501.2|194451.2|194474.5|194424.5|194502.9|194452.9|194470.1|194420.1|24
1727264950000|2024-09-25 11:49:10|194473.4|194423.4|194473.4|194423.4|194478.6|194428.6|194473.1|194423.1|14
1727264960000|2024-09-25 11:49:20|194475|194425|194471.3|194421.3|194475.9|194425.9|194467.6|194417.6|19
1727264970000|2024-09-25 11:49:30|194469.9|194419.9|194471|194421|194513.7|194424|194469.3|194381.7|23
1727264980000|2024-09-25 11:49:40|194470|194420|194515.1|194390.1|194518.9|194422.6|194469|194390.1|17
1727264990000|2024-09-25 11:49:50|194515.7|194390.7|194513.5|194388.5|194519.4|194394.4|194510.5|194385.5|19
1727265000000|2024-09-25 11:50:00|194514.9|194389.9|194529.2|194404.2|194533.1|194408.1|194514.9|194389.9|9
1727265010000|2024-09-25 11:50:10|194529.7|194404.7|194458.6|194333.6|194529.7|194404.7|194416.7|194330.3|18
1727265020000|2024-09-25 11:50:20|194458|194333|194460|194335|194460|194335|194458|194333|3
1727265030000|2024-09-25 11:50:30|194460.6|194335.6|194444|194394|194461.6|194399.5|194435.7|194335.6|11
1727265040000|2024-09-25 11:50:40|194446|194396|194439.8|194389.8|194456.6|194406.6|194437|194387|22
1727265050000|2024-09-25 11:50:50|194434.6|194384.6|194441.4|194391.4|194445.5|194395.5|194433.4|194383.4|20
1727265060000|2024-09-25 11:51:00|194442.5|194392.5|194440.9|194390.9|194448.4|194398.4|194434.8|194384.8|15
1727265070000|2024-09-25 11:51:10|194438.3|194388.3|194444.8|194394.8|194450.8|194400.8|194437.5|194387.5|23
1727265080000|2024-09-25 11:51:20|194445.6|194395.6|194449.7|194324.7|194485.6|194398.6|194429.3|194315.8|40
1727265090000|2024-09-25 11:51:30|194450.4|194325.4|194442|194317|194451.7|194326.7|194438|194313|26
1727265100000|2024-09-25 11:51:40|194441.8|194316.8|194442.3|194317.3|194443.3|194318.3|194439|194314|29
1727265110000|2024-09-25 11:51:50|194442.6|194317.6|194440.2|194315.2|194442.6|194357.7|194401.5|194314.3|26
1727265120000|2024-09-25 11:52:00|194407.6|194357.6|194374.3|194324.3|194407.6|194357.6|194369.1|194319.1|14
1727265130000|2024-09-25 11:52:10|194374.2|194324.2|194386.4|194336.4|194387.7|194337.7|194374.2|194324.2|16
1727265140000|2024-09-25 11:52:20|194386.8|194336.8|194386.2|194336.2|194386.9|194336.9|194385|194335|9
1727265150000|2024-09-25 11:52:30|194387.6|194337.6|194480.2|194355.2|194480.2|194355.2|194382.6|194332.6|10
1727265160000|2024-09-25 11:52:40|194489.7|194364.7|194500.2|194375.2|194500.2|194375.2|194489.7|194364.7|20
1727265170000|2024-09-25 11:52:50|194503.6|194378.6|194492.3|194367.3|194504.2|194379.2|194491.2|194366.2|18
1727265180000|2024-09-25 11:53:00|194493.1|194368.1|194502.6|194377.6|194508.4|194383.4|194493.1|194368.1|16
1727265190000|2024-09-25 11:53:10|194501.2|194376.2|194501.2|194376.2|194508.9|194383.9|194496.4|194371.4|26
1727265200000|2024-09-25 11:53:20|194501.5|194376.5|194440.3|194390.3|194509.1|194390.3|194440.3|194368.2|26
1727265210000|2024-09-25 11:53:30|194438.8|194388.8|194442.6|194392.6|194446.6|194396.6|194438.1|194388.1|20
1727265220000|2024-09-25 11:53:40|194443.6|194393.6|194444.3|194394.3|194444.3|194394.3|194441.8|194391.8|11
1727265230000|2024-09-25 11:53:50|194443.1|194393.1|194443.2|194393.2|194446.7|194396.7|194442.1|194392.1|10
1727265240000|2024-09-25 11:54:00|194441.6|194316.6|194418.6|194368.6|194452.8|194368.6|194418.6|194316.6|12
1727265260000|2024-09-25 11:54:20|194423.3|194373.3|194430.1|194380.1|194433.5|194383.5|194423.3|194373.3|13
1727265270000|2024-09-25 11:54:30|194431.4|194381.4|194431.2|194381.2|194431.4|194381.4|194430.2|194380.2|3
1727265280000|2024-09-25 11:54:40|194430.2|194380.2|194431.8|194381.8|194431.8|194381.8|194430.1|194380.1|5
1727265290000|2024-09-25 11:54:50|194430.6|194380.6|194420.1|194370.1|194431.5|194381.5|194415.4|194365.4|8
1727265300000|2024-09-25 11:55:00|194421.8|194371.8|194335.3|194285.3|194459.5|194371.8|194335.3|194251.8|35
1727265310000|2024-09-25 11:55:10|194333.9|194283.9|194339.6|194289.6|194375.2|194297.2|194328.4|194249.9|30
1727265320000|2024-09-25 11:55:20|194338.3|194288.3|194332.4|194282.4|194340.2|194290.2|194326.7|194276.7|31
1727265330000|2024-09-25 11:55:30|194333.7|194283.7|194334.8|194284.8|194338.3|194288.3|194332.7|194282.7|8
1727265340000|2024-09-25 11:55:40|194334.7|194284.7|194337.7|194287.7|194338.2|194288.2|194333.3|194283.3|7
1727265350000|2024-09-25 11:55:50|194337.6|194287.6|194340.9|194290.9|194340.9|194290.9|194337.6|194287.6|2
1727265360000|2024-09-25 11:56:00|194344.2|194294.2|194340.5|194290.5|194347.9|194297.9|194332.2|194282.2|19
1727265370000|2024-09-25 11:56:10|194341.5|194291.5|194339.2|194289.2|194344.7|194294.7|194335.3|194285.3|9
1727265380000|2024-09-25 11:56:20|194340.7|194290.7|194396.7|194346.7|194401.6|194351.6|194340.7|194290.7|10
1727265390000|2024-09-25 11:56:30|194399.2|194349.2|194395.1|194345.1|194399.2|194349.2|194395.1|194345.1|13
1727265400000|2024-09-25 11:56:40|194395.9|194345.9|194431.2|194381.2|194458.4|194385.1|194395.9|194333.4|21
1727265410000|2024-09-25 11:56:50|194432.4|194382.4|194433.1|194383.1|194433.1|194383.1|194427.4|194377.4|13
1727265420000|2024-09-25 11:57:00|194432.4|194382.4|194438.3|194388.3|194482.1|194395.6|194430.5|194344.5|39
1727265430000|2024-09-25 11:57:10|194439|194389|194470.9|194345.9|194476.2|194392.4|194435.1|194342|41
1727265440000|2024-09-25 11:57:20|194466.7|194341.7|194472.8|194347.8|194476.6|194393.1|194430.5|194341.6|39
1727265450000|2024-09-25 11:57:30|194466.7|194341.7|194411.7|194361.7|194469.9|194385.1|194409.1|194332.9|36
1727265460000|2024-09-25 11:57:40|194413.6|194363.6|194412.9|194362.9|194415|194365|194401.9|194351.9|25
1727265470000|2024-09-25 11:57:50|194413.8|194363.8|194409.7|194359.7|194418.3|194368.3|194407.2|194357.2|26
1727265480000|2024-09-25 11:58:00|194409.6|194359.6|194347.5|194297.5|194416.1|194366.1|194342.3|194292.3|32
1727265490000|2024-09-25 11:58:10|194349.5|194299.5|194342.6|194292.6|194352.1|194302.1|194338.8|194288.8|21
1727265500000|2024-09-25 11:58:20|194341.2|194291.2|194344.3|194294.3|194350.7|194300.7|194339.4|194289.4|35
1727265510000|2024-09-25 11:58:30|194344.8|194294.8|194345|194295|194350.2|194300.2|194336.8|194286.8|37
1727265520000|2024-09-25 11:58:40|194345.4|194295.4|194381.6|194256.6|194385.7|194298|194317.7|194255.1|37
1727265530000|2024-09-25 11:58:50|194384.4|194259.4|194373|194248|194391|194266|194373|194248|34
1727265540000|2024-09-25 11:59:00|194382.1|194257.1|194384.8|194259.8|194386.2|194261.2|194377.7|194252.7|31
1727265550000|2024-09-25 11:59:10|194383.5|194258.5|194371.2|194246.2|194386.5|194261.5|194371.2|194246.2|30
1727265560000|2024-09-25 11:59:20|194370.3|194245.3|194346.8|194296.8|194374.4|194296.8|194333.1|194243.8|35
1727265570000|2024-09-25 11:59:30|194350.8|194300.8|194352.4|194302.4|194353.7|194303.7|194331.6|194281.6|39
1727265580000|2024-09-25 11:59:40|194347.6|194297.6|194348.8|194298.8|194360.3|194310.3|194338.2|194288.2|40
1727265590000|2024-09-25 11:59:50|194354.1|194304.1|194335.5|194285.5|194367.9|194304.1|194327.8|194242.9|35
1727265600000|2024-09-25 12:00:00|194335.2|194285.2|194333.1|194283.1|194341.9|194291.9|194331.2|194281.2|30
1727265610000|2024-09-25 12:00:10|194331.9|194281.9|194323.7|194273.7|194337.9|194287.9|194323.7|194273.7|23
1727265620000|2024-09-25 12:00:20|194292.5|194242.5|194249.1|194199.1|194292.5|194242.5|194247.8|194197.8|25
1727265630000|2024-09-25 12:00:30|194249.2|194199.2|194186.2|194136.2|194251.7|194201.7|194186.2|194136.2|16
1727265640000|2024-09-25 12:00:40|194186.9|194136.9|194191.7|194141.7|194195.4|194145.4|194177.9|194127.9|27
1727265650000|2024-09-25 12:00:50|194190.5|194140.5|194184.7|194134.7|194202.2|194152.2|194162.3|194112.3|28
1727265660000|2024-09-25 12:01:00|194181.1|194131.1|194149.7|194099.7|194181.1|194131.1|194149.7|194099.7|25
1727265670000|2024-09-25 12:01:10|194147.7|194097.7|194237.3|194112.3|194239.5|194114.5|194130.3|194064.4|26
1727265680000|2024-09-25 12:01:20|194224.9|194099.9|194210.4|194085.4|194224.9|194099.9|194209.5|194084.5|20
1727265690000|2024-09-25 12:01:30|194209.8|194084.8|194173.5|194123.5|194211.5|194130.4|194146.2|194082.3|25
1727265700000|2024-09-25 12:01:40|194174.5|194124.5|194169.6|194119.6|194175.8|194125.8|194168|194118|24
1727265710000|2024-09-25 12:01:50|194167.7|194117.7|194173.1|194123.1|194173.1|194123.1|194166.6|194116.6|9
1727265720000|2024-09-25 12:02:00|194173.9|194123.9|194171.1|194121.1|194173.9|194123.9|194165.6|194115.6|18
1727265730000|2024-09-25 12:02:10|194173.2|194123.2|194173.2|194123.2|194185.7|194135.7|194173.2|194123.2|25
1727265740000|2024-09-25 12:02:20|194171.7|194121.7|194173.2|194123.2|194178.9|194128.9|194171.7|194121.7|10
1727265750000|2024-09-25 12:02:30|194173.3|194123.3|194176.8|194126.8|194176.8|194126.8|194172.2|194122.2|8
1727265760000|2024-09-25 12:02:40|194174.1|194124.1|194214.6|194164.6|194248|194198|194174.1|194124.1|19
1727265770000|2024-09-25 12:02:50|194215.6|194165.6|194222.3|194172.3|194225.4|194175.4|194215.6|194165.6|17
1727265780000|2024-09-25 12:03:00|194210.8|194160.8|194217.6|194167.6|194220|194170|194210.8|194160.8|13
1727265790000|2024-09-25 12:03:10|194218.5|194168.5|194262.2|194212.2|194277|194227|194218.5|194168.5|18
1727265800000|2024-09-25 12:03:20|194263.2|194213.2|194277.7|194227.7|194277.7|194227.7|194257.1|194207.1|18
1727265810000|2024-09-25 12:03:30|194275.3|194225.3|194288|194238|194292.7|194242.7|194275.3|194225.3|23
1727265820000|2024-09-25 12:03:40|194287.2|194237.2|194314.5|194189.5|194314.5|194238.9|194273.1|194184.5|20
1727265830000|2024-09-25 12:03:50|194315.4|194190.4|194223.1|194098.1|194315.4|194190.4|194223.1|194098.1|22
1727265840000|2024-09-25 12:04:00|194208.3|194083.3|194198.8|194073.8|194225.6|194100.6|194197.4|194072.4|26
1727265850000|2024-09-25 12:04:10|194199.7|194074.7|194210.1|194085.1|194220.6|194095.6|194199.7|194074.7|19
1727265860000|2024-09-25 12:04:20|194212.5|194087.5|194203.5|194078.5|194213.9|194088.9|194192.5|194067.5|19
1727265870000|2024-09-25 12:04:30|194201.9|194076.9|194238.1|194113.1|194240.3|194115.3|194201.9|194076.9|14
1727265880000|2024-09-25 12:04:40|194239.3|194114.3|194202.1|194077.1|194239.3|194114.3|194199.7|194074.7|14
1727265890000|2024-09-25 12:04:50|194203.7|194078.7|194198.6|194073.6|194203.7|194078.7|194198.6|194073.6|5
1727265900000|2024-09-25 12:05:00|194194.9|194069.9|194196.7|194071.7|194196.7|194071.7|194182.4|194057.4|13
1727265910000|2024-09-25 12:05:10|194197.1|194072.1|194184.3|194059.3|194197.1|194072.1|194180.2|194055.2|12
1727265920000|2024-09-25 12:05:20|194155.7|194030.7|194134.8|194084.8|194175.4|194084.8|194125.3|194015|25
1727265930000|2024-09-25 12:05:30|194136.2|194086.2|194182|194057|194183|194103.4|194136.2|194056.2|13
1727265940000|2024-09-25 12:05:40|194184.9|194059.9|194257.4|194132.4|194266.4|194141.4|194184.1|194059.1|22
1727265950000|2024-09-25 12:05:50|194256.3|194131.3|194218.6|194093.6|194257.1|194132.1|194218.6|194093.6|19
1727265960000|2024-09-25 12:06:00|194218.7|194093.7|194225.9|194100.9|194225.9|194100.9|194201.8|194076.8|23
1727265970000|2024-09-25 12:06:10|194224.7|194099.7|194190.4|194065.4|194225|194100|194162.3|194037.3|19
1727265980000|2024-09-25 12:06:20|194189.1|194064.1|194206.5|194081.5|194206.5|194081.5|194188.7|194063.7|23
1727265990000|2024-09-25 12:06:30|194203.2|194078.2|194130.9|194005.9|194227.1|194102.1|194127.2|194002.2|25
1727266000000|2024-09-25 12:06:40|194130.8|194005.8|194187.9|194062.9|194192.6|194067.6|194129.4|194004.4|25
1727266010000|2024-09-25 12:06:50|194188.8|194063.8|194215.8|194090.8|194217.9|194092.9|194188.8|194063.8|23
1727266020000|2024-09-25 12:07:00|194216.9|194091.9|194224.7|194099.7|194224.9|194099.9|194211.1|194086.1|19
1727266030000|2024-09-25 12:07:10|194235.7|194110.7|194231.6|194106.6|194235.7|194110.7|194203.8|194078.8|22
1727266040000|2024-09-25 12:07:20|194232.3|194107.3|194228|194103|194232.9|194107.9|194226.5|194101.5|21
1727266050000|2024-09-25 12:07:30|194228.9|194103.9|194227.6|194102.6|194232.6|194107.6|194226.8|194101.8|15
1727266060000|2024-09-25 12:07:40|194226.8|194101.8|194234.7|194109.7|194239.9|194114.9|194225.8|194100.8|19
1727266070000|2024-09-25 12:07:50|194233.5|194108.5|194257.7|194132.7|194261.8|194136.8|194233.5|194108.5|21
1727266080000|2024-09-25 12:08:00|194258.9|194133.9|194262.2|194137.2|194263|194138|194258.9|194133.9|7
1727266090000|2024-09-25 12:08:10|194262.1|194137.1|194267.3|194142.3|194268.4|194143.4|194262.1|194137.1|16
1727266100000|2024-09-25 12:08:20|194268.3|194143.3|194252.2|194127.2|194268.3|194143.3|194252.2|194127.2|16
1727266110000|2024-09-25 12:08:30|194251.6|194126.6|194253.2|194128.2|194254.2|194129.2|194247.9|194122.9|12
1727266120000|2024-09-25 12:08:40|194253.5|194128.5|194267.1|194142.1|194270|194145|194253.5|194128.5|14
1727266130000|2024-09-25 12:08:50|194265.7|194140.7|194263.1|194138.1|194268.4|194143.4|194260.8|194135.8|13
1727266140000|2024-09-25 12:09:00|194262.1|194137.1|194289.7|194164.7|194292.6|194167.6|194261.6|194136.6|25
1727266150000|2024-09-25 12:09:10|194297.7|194172.7|194300.8|194175.8|194300.8|194175.8|194290.1|194165.1|16
1727266160000|2024-09-25 12:09:20|194301.6|194176.6|194282.5|194157.5|194301.6|194176.6|194282.5|194157.5|17
1727266170000|2024-09-25 12:09:30|194287.6|194162.6|194286.5|194161.5|194287.6|194162.6|194286.5|194161.5|2
1727266180000|2024-09-25 12:09:40|194288.5|194163.5|194289.8|194164.8|194295.1|194170.1|194288.5|194163.5|11
1727266190000|2024-09-25 12:09:50|194290.3|194165.3|194293.4|194168.4|194293.4|194168.4|194290.3|194165.3|6
1727266200000|2024-09-25 12:10:00|194293.9|194168.9|194323.3|194198.3|194323.9|194198.9|194293.9|194168.9|19
1727266210000|2024-09-25 12:10:10|194324.1|194199.1|194307.3|194182.3|194326.7|194201.7|194305.4|194180.4|14
1727266220000|2024-09-25 12:10:20|194305.3|194180.3|194310.2|194185.2|194318.1|194193.1|194305.3|194180.3|16
1727266230000|2024-09-25 12:10:30|194309.1|194184.1|194320.8|194195.8|194321.3|194196.3|194309.1|194184.1|14
1727266240000|2024-09-25 12:10:40|194319.4|194194.4|194316.1|194191.1|194327.7|194202.7|194312.7|194187.7|15
1727266250000|2024-09-25 12:10:50|194316.7|194191.7|194317.3|194192.3|194317.3|194192.3|194315|194190|8
1727266260000|2024-09-25 12:11:00|194321|194196|194325.7|194200.7|194333.6|194208.6|194321|194196|18
1727266270000|2024-09-25 12:11:10|194326.7|194201.7|194320.3|194195.3|194326.7|194201.7|194316.1|194191.1|12
1727266280000|2024-09-25 12:11:20|194316.4|194191.4|194266.9|194141.9|194316.4|194191.4|194266.9|194141.9|18
1727266290000|2024-09-25 12:11:30|194268|194143|194292.7|194167.7|194293.2|194168.2|194268|194143|19
1727266300000|2024-09-25 12:11:40|194291|194166|194297.7|194172.7|194309.8|194184.8|194290.4|194165.4|22
1727266310000|2024-09-25 12:11:50|194300.4|194175.4|194296.2|194171.2|194300.4|194175.4|194295.1|194170.1|16
1727266320000|2024-09-25 12:12:00|194293.3|194168.3|194295.8|194170.8|194296.9|194171.9|194292.7|194167.7|16
1727266330000|2024-09-25 12:12:10|194294.7|194169.7|194297.2|194172.2|194305.6|194180.6|194294.7|194169.7|14
1727266340000|2024-09-25 12:12:20|194297.6|194172.6|194298.3|194173.3|194307|194182|194296.1|194171.1|21
1727266350000|2024-09-25 12:12:30|194300.3|194175.3|194297.8|194172.8|194301.1|194176.1|194294.8|194169.8|12
1727266360000|2024-09-25 12:12:40|194298.3|194173.3|194296.1|194171.1|194298.9|194173.9|194295.1|194170.1|10
1727266370000|2024-09-25 12:12:50|194292.9|194167.9|194289.8|194164.8|194292.9|194167.9|194289.8|194164.8|2
1727266380000|2024-09-25 12:13:00|194290.7|194165.7|194303.1|194178.1|194303.7|194178.7|194289.7|194164.7|19
1727266390000|2024-09-25 12:13:10|194302.1|194177.1|194249.7|194124.7|194303.3|194178.3|194240.9|194115.9|24
1727266400000|2024-09-25 12:13:20|194249.8|194124.8|194243.3|194118.3|194255.1|194130.1|194243.3|194118.3|12
1727266410000|2024-09-25 12:13:30|194243.2|194118.2|194206.8|194081.8|194243.2|194118.2|194185.2|194060.2|22
1727266420000|2024-09-25 12:13:40|194196.2|194071.2|194201.1|194076.1|194202.5|194077.5|194196.2|194071.2|7
1727266430000|2024-09-25 12:13:50|194200.6|194075.6|194212.5|194087.5|194212.6|194087.6|194193.9|194068.9|16
1727266440000|2024-09-25 12:14:00|194211.6|194086.6|194156.1|194031.1|194212.5|194087.5|194151.4|194026.4|24
1727266450000|2024-09-25 12:14:10|194156.9|194031.9|194133.7|194008.7|194156.9|194031.9|194120.6|193995.6|15
1727266460000|2024-09-25 12:14:20|194134.3|194009.3|194105.9|193980.9|194141.6|194016.6|194105.9|193980.9|21
1727266470000|2024-09-25 12:14:30|194104.6|193979.6|194125.9|194000.9|194135.1|194010.1|194104.6|193979.6|6
1727266480000|2024-09-25 12:14:40|194129.1|194004.1|194126.9|194001.9|194129.1|194004.1|194126.9|194001.9|3
1727266490000|2024-09-25 12:14:50|194125.5|194000.5|194126.3|194001.3|194128.9|194003.9|194117.3|193992.3|13
1727266500000|2024-09-25 12:15:00|194115.8|193990.8|194092.6|193967.6|194127.3|194002.3|194089|193964|20
1727266510000|2024-09-25 12:15:10|194093|193968|194138.9|194013.9|194145.2|194020.2|194093|193968|18
1727266520000|2024-09-25 12:15:20|194140.5|194015.5|194136.6|194011.6|194147.6|194022.6|194129.9|194004.9|12
1727266530000|2024-09-25 12:15:30|194135|194010|194136.7|194011.7|194136.7|194011.7|194135|194010|3
1727266540000|2024-09-25 12:15:40|194136.2|194011.2|194147|194022|194147.7|194022.7|194134.7|194009.7|9
1727266550000|2024-09-25 12:15:50|194148.5|194023.5|194144|194019|194154|194029|194144|194019|10
1727266560000|2024-09-25 12:16:00|194143.2|194018.2|194149.2|194024.2|194149.4|194024.4|194132.4|194007.4|10
1727266570000|2024-09-25 12:16:10|194149.9|194024.9|194149.5|194024.5|194152.9|194027.9|194149.5|194024.5|5
1727266580000|2024-09-25 12:16:20|194153.6|194028.6|194150.2|194025.2|194153.6|194028.6|194150.2|194025.2|2
1727266590000|2024-09-25 12:16:30|194147.9|194022.9|194142.9|194017.9|194147.9|194022.9|194137.6|194012.6|10
1727266600000|2024-09-25 12:16:40|194145.4|194020.4|194232.3|194107.3|194234.2|194109.2|194145.4|194020.4|31
1727266610000|2024-09-25 12:16:50|194233|194108|194233.9|194108.9|194238.1|194113.1|194228.9|194103.9|16
1727266620000|2024-09-25 12:17:00|194233.2|194108.2|194230.5|194105.5|194233.2|194108.2|194230.5|194105.5|3
1727266630000|2024-09-25 12:17:10|194231.2|194106.2|194237|194112|194237|194112|194231.2|194106.2|3
1727266640000|2024-09-25 12:17:20|194238.5|194113.5|194236.7|194111.7|194238.9|194113.9|194236.7|194111.7|5
1727266650000|2024-09-25 12:17:30|194236.5|194111.5|194269.4|194144.4|194271|194146|194236.5|194111.5|8
1727266660000|2024-09-25 12:17:40|194271.1|194146.1|194259.9|194134.9|194271.1|194146.1|194250.3|194125.3|8
1727266670000|2024-09-25 12:17:50|194261.2|194136.2|194256.3|194131.3|194266.4|194141.4|194253.9|194128.9|7
1727266680000|2024-09-25 12:18:00|194257.8|194132.8|194258.6|194133.6|194260.7|194135.7|194254.8|194129.8|14
1727266690000|2024-09-25 12:18:10|194259.1|194134.1|194269|194144|194269|194144|194259.1|194134.1|7
1727266700000|2024-09-25 12:18:20|194267.3|194142.3|194243.5|194118.5|194271.2|194146.2|194243.5|194118.5|6
1727266710000|2024-09-25 12:18:30|194241.1|194116.1|194237.1|194112.1|194241.1|194116.1|194213.5|194088.5|17
1727266720000|2024-09-25 12:18:40|194236|194111|194231.5|194106.5|194236|194111|194231.5|194106.5|4
1727266730000|2024-09-25 12:18:50|194233.2|194108.2|194270.4|194145.4|194277|194152|194233.2|194108.2|27
1727266740000|2024-09-25 12:19:00|194271.2|194146.2|194243.7|194118.7|194275.7|194150.7|194242.4|194117.4|9
1727266750000|2024-09-25 12:19:10|194245|194120|194260.9|194135.9|194267.2|194142.2|194243.7|194118.7|15
1727266760000|2024-09-25 12:19:20|194257.6|194132.6|194252.4|194127.4|194264.1|194139.1|194248.9|194123.9|14
1727266770000|2024-09-25 12:19:30|194253.3|194128.3|194254.3|194129.3|194254.3|194129.3|194252.3|194127.3|3
1727266780000|2024-09-25 12:19:40|194255.5|194130.5|194284|194159|194284|194159|194255.5|194130.5|14
1727266790000|2024-09-25 12:19:50|194283.2|194158.2|194292|194167|194301|194176|194276.6|194151.6|22
1727266800000|2024-09-25 12:20:00|194300.8|194175.8|194331.1|194206.1|194331.8|194206.8|194300.8|194175.8|18
1727266810000|2024-09-25 12:20:10|194331.7|194206.7|194376.8|194251.8|194379|194254|194331.6|194206.6|24
1727266820000|2024-09-25 12:20:20|194378.3|194253.3|194379.2|194254.2|194386.9|194261.9|194377.4|194252.4|19
1727266830000|2024-09-25 12:20:30|194378.3|194253.3|194371.5|194246.5|194378.3|194253.3|194370.5|194245.5|10
1727266840000|2024-09-25 12:20:40|194372.7|194247.7|194387.8|194262.8|194388.1|194263.1|194372.7|194247.7|7
1727266850000|2024-09-25 12:20:50|194388.8|194263.8|194384.5|194259.5|194388.8|194263.8|194383.5|194258.5|9
1727266860000|2024-09-25 12:21:00|194387.4|194262.4|194384.9|194259.9|194389.9|194264.9|194383.5|194258.5|12
1727266870000|2024-09-25 12:21:10|194387.7|194262.7|194381.7|194256.7|194388.4|194263.4|194381.7|194256.7|15
1727266880000|2024-09-25 12:21:20|194383|194258|194442|194317|194442.5|194317.5|194383|194258|14
1727266890000|2024-09-25 12:21:30|194407.9|194357.9|194409.2|194359.2|194411.4|194361.4|194407.9|194357.9|9
1727266900000|2024-09-25 12:21:40|194410.5|194360.5|194449.5|194399.5|194456.3|194406.3|194409.6|194359.6|20
1727266910000|2024-09-25 12:21:50|194454.2|194404.2|194494.8|194444.8|194524|194447.3|194453|194399|21
1727266920000|2024-09-25 12:22:00|194499.3|194449.3|194494.7|194444.7|194499.3|194449.3|194493|194443|11
1727266930000|2024-09-25 12:22:10|194493.6|194443.6|194505.3|194455.3|194505.3|194455.3|194491.1|194441.1|20
1727266940000|2024-09-25 12:22:20|194520.2|194470.2|194529.1|194479.1|194546.8|194496.8|194520.2|194470.2|18
1727266950000|2024-09-25 12:22:30|194532.4|194482.4|194508.3|194458.3|194532.4|194482.4|194502.7|194452.7|17
1727266960000|2024-09-25 12:22:40|194511.9|194461.9|194526.4|194476.4|194529.6|194479.6|194505.3|194455.3|23
1727266970000|2024-09-25 12:22:50|194525|194475|194527.2|194477.2|194531.1|194481.1|194525|194475|21
1727266980000|2024-09-25 12:23:00|194526.5|194476.5|194532.8|194482.8|194532.8|194482.8|194524.7|194474.7|22
1727266990000|2024-09-25 12:23:10|194531.6|194481.6|194476.9|194426.9|194533.3|194483.3|194469.3|194419.3|30
1727267000000|2024-09-25 12:23:20|194489.5|194439.5|194503|194453|194507.1|194457.1|194487.8|194437.8|24
1727267010000|2024-09-25 12:23:30|194540.5|194415.5|194538.6|194413.6|194541|194416|194531.4|194406.4|19
1727267020000|2024-09-25 12:23:40|194540.4|194415.4|194538.9|194413.9|194542|194417|194538.8|194413.8|8
1727267030000|2024-09-25 12:23:50|194541.2|194416.2|194537.4|194412.4|194541.9|194416.9|194537.4|194412.4|9
1727267040000|2024-09-25 12:24:00|194500.5|194450.5|194545.5|194420.5|194545.5|194458|194496.9|194413.5|23
1727267050000|2024-09-25 12:24:10|194543.4|194418.4|194535.8|194410.8|194544.9|194458.1|194507|194404.2|19
1727267060000|2024-09-25 12:24:20|194531.4|194406.4|194495|194445|194540|194454.6|194494.2|194406.4|17
1727267070000|2024-09-25 12:24:30|194491|194441|194437.5|194387.5|194526.6|194441|194436.4|194386.4|15
1727267080000|2024-09-25 12:24:40|194438.8|194388.8|194390|194340|194438.8|194388.8|194390|194340|16
1727267090000|2024-09-25 12:24:50|194391|194341|194440.8|194390.8|194443.5|194393.5|194391|194341|15
1727267100000|2024-09-25 12:25:00|194441.4|194391.4|194466.1|194416.1|194468.7|194418.7|194441.4|194391.4|17
1727267110000|2024-09-25 12:25:10|194465.6|194415.6|194464.1|194414.1|194471.1|194421.1|194460.9|194410.9|23
1727267120000|2024-09-25 12:25:20|194465.3|194415.3|194501.6|194451.6|194507.8|194457.8|194464.1|194414.1|14
1727267130000|2024-09-25 12:25:30|194503.1|194453.1|194562.7|194512.7|194585.7|194535.7|194503.1|194453.1|30
1727267140000|2024-09-25 12:25:40|194559.8|194509.8|194559|194509|194563|194513|194559|194509|5
1727267150000|2024-09-25 12:25:50|194595.8|194470.8|194549.7|194424.7|194603.6|194478.6|194546|194421|13
1727267160000|2024-09-25 12:26:00|194527.4|194402.4|194547.4|194497.4|194587.7|194499.8|194519.8|194394.8|27
1727267170000|2024-09-25 12:26:10|194551|194501|194593.1|194468.1|194593.1|194505.5|194520.5|194439|26
1727267180000|2024-09-25 12:26:20|194595|194470|194613.2|194488.2|194616|194491|194590|194465|25
1727267190000|2024-09-25 12:26:30|194612.4|194487.4|194609.9|194484.9|194613.5|194488.5|194609.9|194484.9|4
1727267200000|2024-09-25 12:26:40|194609.8|194484.8|194630.5|194505.5|194634.4|194509.4|194609.8|194484.8|17
1727267210000|2024-09-25 12:26:50|194633.9|194508.9|194649.6|194524.6|194649.8|194572.5|194622.5|194508.9|23
1727267220000|2024-09-25 12:27:00|194638.8|194513.8|194662.3|194537.3|194665.9|194540.9|194627.3|194502.3|28
1727267230000|2024-09-25 12:27:10|194662.5|194537.5|194662.9|194537.9|194662.9|194537.9|194660.8|194535.8|7
1727267240000|2024-09-25 12:27:20|194660.9|194535.9|194636.9|194511.9|194664.2|194551.2|194596.3|194511.5|17
1727267250000|2024-09-25 12:27:30|194638.9|194513.9|194645.9|194520.9|194656.1|194570.8|194614.9|194513.9|24
1727267260000|2024-09-25 12:27:40|194642.7|194517.7|194664.8|194539.8|194665.4|194540.4|194642.7|194517.7|17
1727267270000|2024-09-25 12:27:50|194667.1|194542.1|194661|194536|194667.2|194542.2|194657.3|194532.3|16
1727267280000|2024-09-25 12:28:00|194648.7|194523.7|194619.5|194569.5|194648.7|194571.6|194605.8|194516.4|26
1727267290000|2024-09-25 12:28:10|194615.4|194565.4|194645.4|194520.4|194678.7|194593.2|194615.4|194519.8|20
1727267300000|2024-09-25 12:28:20|194645.3|194520.3|194665.9|194540.9|194666|194541|194644.6|194519.6|14
1727267310000|2024-09-25 12:28:30|194668.8|194543.8|194675.4|194550.4|194679.1|194554.1|194668.3|194543.3|19
1727267320000|2024-09-25 12:28:40|194674.6|194549.6|194676.2|194551.2|194694.1|194569.1|194671.6|194546.6|17
1727267330000|2024-09-25 12:28:50|194675.6|194550.6|194674|194549|194676.4|194551.4|194671.7|194546.7|11
1727267340000|2024-09-25 12:29:00|194674.9|194549.9|194682.2|194557.2|194686.1|194561.1|194674.3|194549.3|30
1727267350000|2024-09-25 12:29:10|194680.3|194555.3|194683.3|194558.3|194684.2|194559.2|194674.7|194549.7|32
1727267360000|2024-09-25 12:29:20|194683.5|194558.5|194640.4|194590.4|194683.5|194598.3|194639.4|194550.4|21
1727267370000|2024-09-25 12:29:30|194641.3|194591.3|194608.9|194558.9|194643.2|194593.2|194608.9|194558.9|18
1727267380000|2024-09-25 12:29:40|194604.6|194554.6|194590.1|194540.1|194652.4|194560.8|194588.7|194518.2|17
1727267390000|2024-09-25 12:29:50|194589.9|194539.9|194584.7|194459.7|194632.3|194540.1|194539.3|194454.8|22
1727267400000|2024-09-25 12:30:00|194541|194491|194543.8|194418.8|194574.5|194495|194512.8|194417.9|20
1727267410000|2024-09-25 12:30:10|194542.7|194417.7|194490.1|194440.1|194544|194454.3|194490.1|194416.8|18
1727267420000|2024-09-25 12:30:20|194489|194439|194459.2|194409.2|194492.2|194442.2|194459.2|194409.2|28
1727267430000|2024-09-25 12:30:30|194478.2|194428.2|194460.7|194410.7|194480.3|194430.3|194452.7|194402.7|27
1727267440000|2024-09-25 12:30:40|194460.3|194410.3|194461|194411|194494.4|194427|194456|194364.9|23
1727267450000|2024-09-25 12:30:50|194462.2|194412.2|194462.2|194412.2|194465.6|194415.6|194458.9|194408.9|8
1727267460000|2024-09-25 12:31:00|194463.8|194413.8|194459.2|194409.2|194480.2|194430.2|194456.5|194406.5|27
1727267470000|2024-09-25 12:31:10|194452.7|194402.7|194457.8|194407.8|194494.2|194407.8|194451.9|194363|18
1727267480000|2024-09-25 12:31:20|194458.8|194408.8|194386.4|194336.4|194458.8|194408.8|194377.8|194327.8|28
1727267490000|2024-09-25 12:31:30|194385.1|194335.1|194376.1|194326.1|194386|194336|194369.4|194319.4|24
1727267500000|2024-09-25 12:31:40|194373.4|194323.4|194372.8|194322.8|194378.5|194328.5|194372.7|194322.7|11
1727267510000|2024-09-25 12:31:50|194371.5|194321.5|194407.7|194357.7|194409.7|194359.7|194371.5|194321.5|21
1727267520000|2024-09-25 12:32:00|194407|194357|194442.7|194392.7|194445.7|194395.7|194398.2|194348.2|18
1727267530000|2024-09-25 12:32:10|194441.3|194391.3|194453.7|194403.7|194457.3|194407.3|194435.7|194385.7|19
1727267540000|2024-09-25 12:32:20|194452.6|194402.6|194453.9|194403.9|194454.9|194404.9|194451.6|194401.6|17
1727267550000|2024-09-25 12:32:30|194455.1|194405.1|194454.3|194404.3|194486.5|194436.5|194445.6|194395.6|18
1727267560000|2024-09-25 12:32:40|194455.7|194405.7|194444.2|194394.2|194487.6|194407.2|194443.2|194343.3|29
1727267570000|2024-09-25 12:32:50|194443.3|194393.3|194449|194399|194450.4|194400.4|194439.5|194389.5|15
1727267580000|2024-09-25 12:33:00|194445.9|194395.9|194475.3|194425.3|194483.8|194433.8|194445.9|194395.9|16
1727267590000|2024-09-25 12:33:10|194476.6|194426.6|194472.5|194422.5|194477.9|194427.9|194472.2|194422.2|7
1727267600000|2024-09-25 12:33:20|194474.9|194424.9|194484.7|194434.7|194486.7|194436.7|194474.9|194424.9|18
1727267610000|2024-09-25 12:33:30|194483.6|194433.6|194478.1|194428.1|194485.4|194435.4|194476.1|194426.1|15
1727267620000|2024-09-25 12:33:40|194482.8|194432.8|194533.1|194483.1|194568.1|194495.1|194477.8|194385.7|24
1727267630000|2024-09-25 12:33:50|194533.4|194483.4|194535.3|194485.3|194540.1|194490.1|194526.9|194476.9|28
1727267640000|2024-09-25 12:34:00|194538.8|194488.8|194529.3|194479.3|194542.6|194492.6|194527|194477|18
1727267650000|2024-09-25 12:34:10|194530.3|194480.3|194531.6|194481.6|194533.7|194483.7|194528.9|194478.9|10
1727267660000|2024-09-25 12:34:20|194530.8|194480.8|194526.5|194476.5|194530.8|194480.8|194525.9|194475.9|9
1727267670000|2024-09-25 12:34:30|194528|194478|194531.4|194481.4|194532.4|194482.4|194528|194478|8
1727267680000|2024-09-25 12:34:40|194532.6|194482.6|194603.5|194478.5|194603.5|194517.9|194532|194466.6|24
1727267690000|2024-09-25 12:34:50|194602.9|194477.9|194597.6|194472.6|194602.9|194477.9|194597.2|194472.2|10
1727267700000|2024-09-25 12:35:00|194596.5|194471.5|194562.5|194512.5|194598|194516.2|194553.6|194464.4|26
1727267710000|2024-09-25 12:35:10|194560.4|194510.4|194556.8|194506.8|194562.3|194512.3|194556.5|194506.5|20
1727267720000|2024-09-25 12:35:20|194561.3|194511.3|194560.5|194510.5|194569.4|194519.4|194557.4|194507.4|20
1727267730000|2024-09-25 12:35:30|194559.5|194509.5|194626.3|194501.3|194626.3|194516.4|194552.8|194478.3|18
1727267740000|2024-09-25 12:35:40|194633.9|194508.9|194631.3|194506.3|194641.4|194516.4|194631.2|194506.2|16
1727267750000|2024-09-25 12:35:50|194635.5|194510.5|194631.7|194506.7|194639.4|194514.4|194631.2|194506.2|11
1727267760000|2024-09-25 12:36:00|194630.2|194505.2|194617.5|194492.5|194630.2|194505.2|194585.2|194460.2|17
1727267770000|2024-09-25 12:36:10|194619|194494|194620|194495|194623.3|194498.3|194619|194494|9
1727267780000|2024-09-25 12:36:20|194618.1|194493.1|194507.7|194457.7|194620.3|194511.3|194502.1|194452.1|15
1727267790000|2024-09-25 12:36:30|194508.6|194458.6|194470.8|194420.8|194508.6|194458.6|194470.7|194420.7|23
1727267800000|2024-09-25 12:36:40|194484.8|194434.8|194445.8|194395.8|194484.8|194434.8|194444.1|194394.1|21
1727267810000|2024-09-25 12:36:50|194444.9|194394.9|194437.1|194387.1|194450.9|194400.9|194436.1|194386.1|11
1727267820000|2024-09-25 12:37:00|194436.3|194386.3|194384.4|194334.4|194437.4|194387.4|194378.8|194328.8|21
1727267830000|2024-09-25 12:37:10|194383.1|194333.1|194378.5|194328.5|194464.2|194358.7|194373.4|194323.4|15
1727267840000|2024-09-25 12:37:20|194376.8|194326.8|194469.9|194419.9|194472.2|194422.2|194376.8|194326.8|22
1727267850000|2024-09-25 12:37:30|194470.9|194420.9|194492.3|194442.3|194497.4|194447.4|194470.4|194420.4|20
1727267860000|2024-09-25 12:37:40|194495|194445|194540.2|194490.2|194544.9|194494.9|194490.7|194440.7|17
1727267870000|2024-09-25 12:37:50|194541.3|194491.3|194545.3|194495.3|194548.8|194498.8|194540|194490|25
1727267880000|2024-09-25 12:38:00|194544.3|194494.3|194607.6|194557.6|194616.4|194566.4|194538.6|194488.6|32
1727267890000|2024-09-25 12:38:10|194617.8|194567.8|194689.9|194564.9|194692.8|194600.3|194613.8|194528.6|32
1727267900000|2024-09-25 12:38:20|194689|194564|194737.1|194612.1|194749.1|194655.1|194668.8|194564|24
1727267910000|2024-09-25 12:38:30|194737.2|194612.2|194741.6|194616.6|194742.7|194617.7|194735.2|194610.2|14
1727267920000|2024-09-25 12:38:40|194740.5|194615.5|194742.8|194692.8|194745.9|194695.9|194708.8|194615.5|25
1727267930000|2024-09-25 12:38:50|194743.4|194693.4|194784.5|194734.5|194795|194745|194742.5|194692.5|26
1727267940000|2024-09-25 12:39:00|194791.9|194741.9|194796.6|194746.6|194835.3|194785.3|194784.3|194734.3|28
1727267950000|2024-09-25 12:39:10|194789|194739|194739|194689|194823.9|194748.1|194739|194689|26
1727267960000|2024-09-25 12:39:20|194748|194698|194722|194672|194767.8|194698|194719.1|194630.7|31
1727267970000|2024-09-25 12:39:30|194723.6|194673.6|194725.1|194675.1|194728.9|194678.9|194719.7|194669.7|22
1727267980000|2024-09-25 12:39:40|194722.9|194672.9|194720.9|194670.9|194754.1|194680.7|194718.5|194629.1|23
1727267990000|2024-09-25 12:39:50|194725.1|194675.1|194756.3|194631.3|194761.9|194675.1|194719.5|194631.3|8
1727268000000|2024-09-25 12:40:00|194758.3|194633.3|194722|194672|194762.6|194672|194711.9|194631.6|14
1727268010000|2024-09-25 12:40:10|194719|194669|194769.6|194719.6|194835.1|194721.6|194719|194669|31
1727268020000|2024-09-25 12:40:20|194768.7|194718.7|194835.4|194710.4|194842.6|194785.6|194768.7|194705.6|33
1727268030000|2024-09-25 12:40:30|194841.9|194716.9|194803|194753|194846.8|194757.8|194779.7|194716.9|27
1727268040000|2024-09-25 12:40:40|194803.7|194753.7|194794.3|194744.3|194804.5|194754.5|194793.4|194743.4|22
1727268050000|2024-09-25 12:40:50|194794.6|194744.6|194798.5|194748.5|194804.3|194754.3|194794.6|194744.6|21
1727268060000|2024-09-25 12:41:00|194796.5|194746.5|194798.6|194748.6|194812.3|194762.3|194796.5|194746.5|25
1727268070000|2024-09-25 12:41:10|194804.4|194754.4|194806.5|194756.5|194818.6|194768.6|194795.3|194745.3|29
1727268080000|2024-09-25 12:41:20|194805.5|194755.5|194815.9|194765.9|194815.9|194765.9|194804.9|194754.9|14
1727268090000|2024-09-25 12:41:30|194814.7|194764.7|194884.1|194834.1|194888.7|194838.7|194814.7|194764.7|9
1727268100000|2024-09-25 12:41:40|194884.2|194834.2|194882.8|194832.8|194894.2|194844.2|194866.1|194816.1|26
1727268110000|2024-09-25 12:41:50|194891.3|194841.3|194940.8|194890.8|194957.5|194907.5|194879.1|194829.1|27
1727268120000|2024-09-25 12:42:00|194942.6|194892.6|194905.1|194855.1|194959.2|194909.2|194905.1|194855.1|26
1727268130000|2024-09-25 12:42:10|194905.5|194855.5|194915.5|194790.5|194922|194866.8|194876.4|194790.5|21
1727268140000|2024-09-25 12:42:20|194913.5|194788.5|194808.9|194758.9|194914.3|194795.8|194801.6|194751.6|23
1727268150000|2024-09-25 12:42:30|194810.7|194760.7|194837.2|194712.2|194837.2|194760.7|194792.2|194712.2|9
1727268160000|2024-09-25 12:42:40|194836.3|194711.3|194837.3|194712.3|194838.6|194713.6|194834.2|194709.2|6
1727268170000|2024-09-25 12:42:50|194835.5|194710.5|194826.3|194701.3|194835.5|194710.5|194826.3|194701.3|7
1727268180000|2024-09-25 12:43:00|194824.9|194699.9|194816.3|194691.3|194824.9|194699.9|194764.7|194639.7|22
1727268190000|2024-09-25 12:43:10|194830.7|194705.7|194834|194709|194836.6|194711.6|194827.2|194702.2|19
1727268200000|2024-09-25 12:43:20|194832.4|194707.4|194842.8|194717.8|194857.9|194732.9|194832.4|194707.4|6
1727268210000|2024-09-25 12:43:30|194844.4|194719.4|194831.5|194706.5|194846.2|194721.2|194820.2|194695.2|17
1727268220000|2024-09-25 12:43:40|194831.9|194706.9|194844.8|194719.8|194851.4|194726.4|194831.9|194706.9|9
1727268230000|2024-09-25 12:43:50|194845.1|194720.1|194831|194706|194846.4|194721.4|194824.2|194699.2|7
1727268240000|2024-09-25 12:44:00|194830.7|194705.7|194827.1|194702.1|194833.3|194708.3|194827|194702|8
1727268250000|2024-09-25 12:44:10|194828.9|194703.9|194828.7|194703.7|194828.9|194703.9|194827|194702|3
1727268260000|2024-09-25 12:44:20|194826.3|194701.3|194831.4|194706.4|194833.3|194708.3|194826.3|194701.3|7
1727268270000|2024-09-25 12:44:30|194829.8|194704.8|194829.8|194704.8|194831.4|194706.4|194829.3|194704.3|6
1727268280000|2024-09-25 12:44:40|194829.3|194704.3|194826.9|194701.9|194830.2|194705.2|194826.9|194701.9|11
1727268290000|2024-09-25 12:44:50|194828.2|194703.2|194840.2|194715.2|194840.2|194715.2|194828.2|194703.2|5
1727268300000|2024-09-25 12:45:00|194840.1|194715.1|194875|194825|194896.5|194846.5|194840.1|194715.1|28
1727268310000|2024-09-25 12:45:10|194878.7|194828.7|194909|194859|194915.4|194865.4|194875.5|194825.5|21
1727268320000|2024-09-25 12:45:20|194908.2|194858.2|194938.8|194813.8|194949.3|194859.1|194877.2|194808.8|26
1727268330000|2024-09-25 12:45:30|194942.6|194817.6|194897.9|194772.9|194942.6|194853|194874.4|194768.5|29
1727268340000|2024-09-25 12:45:40|194894.7|194769.7|194902.6|194777.6|194903.6|194778.6|194894.7|194769.7|25
1727268350000|2024-09-25 12:45:50|194901.1|194776.1|194903.6|194778.6|194903.6|194778.6|194897.9|194772.9|10
1727268360000|2024-09-25 12:46:00|194902.7|194777.7|194960.5|194835.5|194965.9|194840.9|194902.7|194777.7|27
1727268370000|2024-09-25 12:46:10|194961.5|194836.5|194950.6|194825.6|194970.9|194845.9|194941.8|194816.8|21
1727268380000|2024-09-25 12:46:20|194950.9|194825.9|194913.7|194788.7|194950.9|194825.9|194864.6|194782.9|24
1727268390000|2024-09-25 12:46:30|194906.1|194781.1|194867.4|194817.4|194911.7|194828.5|194867.4|194780.8|15
1727268400000|2024-09-25 12:46:40|194866.5|194816.5|194888.9|194838.9|194895.1|194845.1|194866.5|194816.5|18
1727268410000|2024-09-25 12:46:50|194884.2|194834.2|194876.2|194826.2|194896.2|194846.2|194875.3|194825.3|18
1727268420000|2024-09-25 12:47:00|194883.4|194833.4|194871.4|194821.4|194902.6|194852.6|194868.9|194818.9|24
1727268430000|2024-09-25 12:47:10|194873.9|194823.9|194869.6|194819.6|194875.5|194825.5|194862.2|194812.2|22
1727268440000|2024-09-25 12:47:20|194849.5|194799.5|194756.6|194706.6|194849.5|194799.5|194756.6|194660.5|31
1727268450000|2024-09-25 12:47:30|194759.6|194709.6|194761.9|194711.9|194779.6|194729.6|194759.6|194709.6|25
1727268460000|2024-09-25 12:47:40|194762.6|194712.6|194770.5|194645.5|194771.7|194714|194741.3|194626.7|24
1727268470000|2024-09-25 12:47:50|194771.2|194646.2|194757.6|194707.6|194786.7|194709.4|194751.2|194646.2|22
1727268480000|2024-09-25 12:48:00|194757|194707|194751.6|194701.6|194762.5|194712.5|194744|194694|20
1727268490000|2024-09-25 12:48:10|194753.7|194703.7|194734.8|194684.8|194753.7|194703.7|194734.8|194684.8|11
1727268500000|2024-09-25 12:48:20|194727.8|194677.8|194769.5|194644.5|194769.5|194717.2|194722.2|194640|30
1727268510000|2024-09-25 12:48:30|194772.8|194647.8|194772.3|194647.3|194783.5|194658.5|194766.6|194641.6|19
1727268520000|2024-09-25 12:48:40|194772|194647|194720.6|194595.6|194772|194647|194695.7|194570.7|34
1727268530000|2024-09-25 12:48:50|194729|194604|194743.8|194693.8|194763.2|194693.8|194721.9|194596.9|30
1727268540000|2024-09-25 12:49:00|194741.2|194691.2|194788.4|194738.4|194794.5|194744.5|194740|194690|28
1727268550000|2024-09-25 12:49:10|194792.4|194742.4|194786.6|194736.6|194792.4|194742.4|194753.9|194703.9|29
1727268560000|2024-09-25 12:49:20|194786.2|194736.2|194815.1|194690.1|194824.7|194738.9|194786.2|194686|25
1727268570000|2024-09-25 12:49:30|194811.5|194686.5|194773.4|194648.4|194819.3|194694.3|194772.8|194647.8|20
1727268580000|2024-09-25 12:49:40|194755.9|194630.9|194701.8|194576.8|194755.9|194630.9|194694.5|194569.5|35
1727268590000|2024-09-25 12:49:50|194685|194560|194691|194566|194708.5|194583.5|194685|194560|37
1727268600000|2024-09-25 12:50:00|194690.6|194565.6|194662.9|194537.9|194704.7|194579.7|194661.5|194536.5|31
1727268610000|2024-09-25 12:50:10|194662.1|194537.1|194670.2|194545.2|194694.1|194569.1|194659.5|194534.5|30
1727268620000|2024-09-25 12:50:20|194678.1|194553.1|194684.2|194559.2|194685.3|194560.3|194668|194543|27
1727268630000|2024-09-25 12:50:30|194684.9|194559.9|194684.8|194559.8|194704.8|194579.8|194667.1|194542.1|32
1727268640000|2024-09-25 12:50:40|194683.3|194558.3|194663|194538|194700|194575|194653.7|194528.7|25
1727268650000|2024-09-25 12:50:50|194622.4|194497.4|194604.1|194479.1|194622.4|194497.4|194592.3|194467.3|21
1727268660000|2024-09-25 12:51:00|194607.7|194482.7|194602.1|194477.1|194620.5|194495.5|194598.4|194473.4|19
1727268670000|2024-09-25 12:51:10|194600|194475|194596.4|194471.4|194606|194481|194596.3|194471.3|14
1727268680000|2024-09-25 12:51:20|194599.4|194474.4|194568.9|194443.9|194599.4|194474.4|194562.5|194437.5|17
1727268690000|2024-09-25 12:51:30|194570.5|194445.5|194570.6|194445.6|194570.6|194445.6|194560.6|194435.6|17
1727268700000|2024-09-25 12:51:40|194570.5|194445.5|194607.2|194482.2|194610.6|194485.6|194570.5|194445.5|14
1727268710000|2024-09-25 12:51:50|194603|194478|194613.3|194488.3|194614|194489|194599.9|194474.9|27
1727268720000|2024-09-25 12:52:00|194611|194486|194614.4|194489.4|194614.6|194489.6|194610.7|194485.7|17
1727268730000|2024-09-25 12:52:10|194615.5|194490.5|194613|194488|194615.5|194490.5|194610.8|194485.8|15
1727268740000|2024-09-25 12:52:20|194612.9|194487.9|194551.3|194426.3|194612.9|194487.9|194551.3|194426.3|25
1727268750000|2024-09-25 12:52:30|194551.1|194426.1|194556.8|194431.8|194560.7|194435.7|194551.1|194426.1|24
1727268760000|2024-09-25 12:52:40|194556.4|194431.4|194620.9|194495.9|194634.3|194509.3|194556.4|194431.4|30
1727268770000|2024-09-25 12:52:50|194623.2|194498.2|194627.8|194502.8|194645.6|194520.6|194616.6|194491.6|21
1727268780000|2024-09-25 12:53:00|194627.1|194502.1|194620.4|194495.4|194645.2|194520.2|194620.4|194495.4|22
1727268790000|2024-09-25 12:53:10|194620.8|194495.8|194671.3|194546.3|194673.7|194548.7|194620.8|194495.8|25
1727268800000|2024-09-25 12:53:20|194691.8|194566.8|194694.6|194569.6|194710.8|194585.8|194676.6|194551.6|29
1727268810000|2024-09-25 12:53:30|194687.3|194562.3|194632.9|194507.9|194687.3|194562.3|194593.5|194501.5|35
1727268820000|2024-09-25 12:53:40|194643.1|194518.1|194625.9|194500.9|194643.1|194518.1|194619.1|194494.1|31
1727268830000|2024-09-25 12:53:50|194623.3|194498.3|194593.9|194543.9|194630.9|194545.8|194592.8|194498.3|24
1727268840000|2024-09-25 12:54:00|194590.6|194540.6|194619.6|194569.6|194623.4|194573.4|194579.6|194529.6|31
1727268850000|2024-09-25 12:54:10|194624.8|194574.8|194631.1|194581.1|194642.1|194592.1|194618.9|194568.9|29
1727268860000|2024-09-25 12:54:20|194630.3|194580.3|194712.9|194587.9|194717.8|194592.8|194630.3|194580.3|30
1727268870000|2024-09-25 12:54:30|194712.3|194587.3|194697.1|194572.1|194723.5|194598.5|194696.8|194571.8|29
1727268880000|2024-09-25 12:54:40|194702.1|194577.1|194697.6|194572.6|194714.2|194589.2|194694.6|194569.6|20
1727268890000|2024-09-25 12:54:50|194697.7|194572.7|194697.1|194572.1|194701.6|194576.6|194697.1|194572.1|6
1727268900000|2024-09-25 12:55:00|194696.9|194571.9|194697.4|194572.4|194699.9|194574.9|194695.4|194570.4|11
1727268910000|2024-09-25 12:55:10|194698.6|194573.6|194679.8|194554.8|194706.6|194581.6|194679.8|194554.8|20
1727268920000|2024-09-25 12:55:20|194679.3|194554.3|194679.6|194554.6|194681.3|194556.3|194677.8|194552.8|14
1727268930000|2024-09-25 12:55:30|194680.3|194555.3|194692|194567|194692|194567|194680.2|194555.2|10
1727268940000|2024-09-25 12:55:40|194691.3|194566.3|194699.6|194574.6|194700.2|194575.2|194690.5|194565.5|12
1727268950000|2024-09-25 12:55:50|194698.2|194573.2|194698.4|194573.4|194698.4|194573.4|194696.7|194571.7|5
1727268960000|2024-09-25 12:56:00|194699|194574|194709.8|194584.8|194716.4|194591.4|194699|194574|10
1727268970000|2024-09-25 12:56:10|194711.2|194586.2|194709|194584|194714.1|194589.1|194707.5|194582.5|9
1727268980000|2024-09-25 12:56:20|194719.1|194594.1|194711.1|194586.1|194719.1|194594.1|194711.1|194586.1|7
1727268990000|2024-09-25 12:56:30|194710.6|194585.6|194711.9|194586.9|194711.9|194586.9|194708.8|194583.8|11
1727269000000|2024-09-25 12:56:40|194715.7|194590.7|194712.2|194587.2|194716.5|194591.5|194709.3|194584.3|18
1727269010000|2024-09-25 12:56:50|194711.4|194586.4|194708.8|194583.8|194711.4|194586.4|194708|194583|6
1727269020000|2024-09-25 12:57:00|194713.6|194588.6|194713.3|194588.3|194718.2|194593.2|194710|194585|11
1727269030000|2024-09-25 12:57:10|194712.5|194587.5|194717.2|194592.2|194721.5|194596.5|194712.5|194587.5|8
1727269040000|2024-09-25 12:57:20|194717.4|194592.4|194660.4|194610.4|194717.4|194618.4|194655.6|194587.1|15
1727269050000|2024-09-25 12:57:30|194661.9|194611.9|194593.2|194543.2|194661.9|194611.9|194587.9|194492.6|18
1727269060000|2024-09-25 12:57:40|194594|194544|194594.7|194544.7|194595.8|194545.8|194594|194544|8
1727269070000|2024-09-25 12:57:50|194595.4|194545.4|194598.4|194548.4|194599.8|194549.8|194595.4|194545.4|17
1727269080000|2024-09-25 12:58:00|194597.7|194547.7|194559.2|194509.2|194598.9|194548.9|194546.2|194448|23
1727269090000|2024-09-25 12:58:10|194559.4|194509.4|194558.5|194508.5|194562.8|194512.8|194550.6|194500.6|20
1727269100000|2024-09-25 12:58:20|194562.6|194512.6|194608.8|194483.8|194608.8|194512.6|194558.2|194469|13
1727269110000|2024-09-25 12:58:30|194605.7|194480.7|194598.4|194473.4|194605.7|194480.7|194586.1|194461.1|18
1727269120000|2024-09-25 12:58:40|194597.6|194472.6|194603.8|194478.8|194603.9|194478.9|194594.6|194469.6|9
1727269130000|2024-09-25 12:58:50|194602.2|194477.2|194603.7|194478.7|194605.5|194480.5|194602.2|194477.2|4
1727269140000|2024-09-25 12:59:00|194605.3|194480.3|194600.7|194475.7|194605.3|194480.3|194600.7|194475.7|3
1727269150000|2024-09-25 12:59:10|194601.5|194476.5|194603.1|194478.1|194603.5|194515.7|194565.7|194475.8|9
1727269160000|2024-09-25 12:59:20|194600.8|194475.8|194651.7|194526.7|194655.3|194530.3|194591.8|194466.8|24
1727269170000|2024-09-25 12:59:30|194649.8|194524.8|194638.1|194513.1|194654.2|194529.2|194632.8|194507.8|22
1727269180000|2024-09-25 12:59:40|194639.5|194514.5|194636.1|194511.1|194648.6|194523.6|194630|194505|22
1727269190000|2024-09-25 12:59:50|194634.9|194509.9|194622.7|194572.7|194635.4|194585.4|194622.5|194509.9|16
1727269200000|2024-09-25 13:00:00|194624.5|194574.5|194633.6|194508.6|194634.3|194574.5|194587.2|194493.9|30
1727269210000|2024-09-25 13:00:10|194634.4|194509.4|194625.7|194500.7|194634.4|194543|194527.6|194438.1|29
1727269220000|2024-09-25 13:00:20|194624.1|194499.1|194579.9|194529.9|194624.1|194530.9|194565.7|194494.4|30
1727269230000|2024-09-25 13:00:30|194575.9|194525.9|194566.2|194516.2|194586.7|194536.7|194558.7|194508.7|34
1727269240000|2024-09-25 13:00:40|194566.9|194516.9|194568.4|194518.4|194611.8|194523.7|194565.8|194481.3|28
1727269250000|2024-09-25 13:00:50|194570.9|194520.9|194562.6|194512.6|194572.1|194522.1|194562.6|194512.6|22
1727269260000|2024-09-25 13:01:00|194556.7|194506.7|194531.3|194481.3|194556.7|194506.7|194530.3|194480.3|33
1727269270000|2024-09-25 13:01:10|194529|194479|194525.4|194475.4|194536.4|194486.4|194525.4|194475.4|29
1727269280000|2024-09-25 13:01:20|194525.2|194475.2|194530.4|194480.4|194531.3|194481.3|194524|194474|16
1727269290000|2024-09-25 13:01:30|194529.7|194479.7|194597.3|194547.3|194599.3|194549.3|194528.2|194478.2|26
1727269300000|2024-09-25 13:01:40|194591.2|194541.2|194603.5|194553.5|194605.6|194555.6|194578.2|194528.2|30
1727269310000|2024-09-25 13:01:50|194602.6|194552.6|194592.8|194542.8|194607.6|194557.6|194592.8|194542.8|24
1727269320000|2024-09-25 13:02:00|194594.3|194544.3|194569.3|194519.3|194594.3|194544.3|194559.4|194509.4|31
1727269330000|2024-09-25 13:02:10|194570.2|194520.2|194614.1|194564.1|194625|194575|194570.2|194520.2|15
1727269340000|2024-09-25 13:02:20|194617.2|194567.2|194600.9|194550.9|194617.2|194567.2|194556.1|194477.3|29
1727269350000|2024-09-25 13:02:30|194603.7|194553.7|194606.1|194556.1|194613.4|194563.4|194603.7|194553.7|13
1727269360000|2024-09-25 13:02:40|194602.8|194552.8|194636.4|194511.4|194643.7|194552.8|194602.8|194494|22
1727269370000|2024-09-25 13:02:50|194635.1|194510.1|194568.7|194518.7|194636.4|194522|194549.6|194499.6|28
1727269380000|2024-09-25 13:03:00|194570.3|194520.3|194528.6|194478.6|194601.8|194523.7|194528.2|194470.2|31
1727269390000|2024-09-25 13:03:10|194529.5|194479.5|194526.3|194476.3|194529.6|194479.6|194526.3|194476.3|19
1727269400000|2024-09-25 13:03:20|194520.2|194470.2|194512.1|194387.1|194520.2|194470.2|194477|194382.1|35
1727269410000|2024-09-25 13:03:30|194510.7|194385.7|194499.5|194374.5|194513.5|194388.5|194488.2|194363.2|27
1727269420000|2024-09-25 13:03:40|194501.7|194376.7|194503.9|194378.9|194508.5|194383.5|194501.1|194376.1|15
1727269430000|2024-09-25 13:03:50|194505.9|194380.9|194504.6|194379.6|194508.4|194383.4|194500.9|194375.9|16
1727269440000|2024-09-25 13:04:00|194504.4|194379.4|194477.2|194352.2|194504.4|194379.4|194473.2|194348.2|23
1727269450000|2024-09-25 13:04:10|194476.4|194351.4|194410.6|194360.6|194476.6|194364.3|194410.6|194338.2|11
1727269460000|2024-09-25 13:04:20|194409.5|194359.5|194408.4|194283.4|194417|194359.5|194346.3|194283.4|17
1727269470000|2024-09-25 13:04:30|194410.5|194285.5|194372.5|194322.5|194413.2|194328.5|194370.1|194283.1|24
1727269480000|2024-09-25 13:04:40|194374.9|194324.9|194382.4|194332.4|194387.4|194337.4|194372.7|194322.7|19
1727269490000|2024-09-25 13:04:50|194382.1|194332.1|194498.1|194373.1|194498.1|194373.1|194382.1|194332.1|20
1727269500000|2024-09-25 13:05:00|194499.4|194374.4|194507.4|194382.4|194512.3|194422.3|194441.4|194354.2|30
1727269510000|2024-09-25 13:05:10|194507.6|194382.6|194507.5|194382.5|194508.1|194383.1|194503.2|194378.2|21
1727269520000|2024-09-25 13:05:20|194507.3|194382.3|194507.5|194382.5|194507.5|194382.5|194507.3|194382.3|2
1727269530000|2024-09-25 13:05:30|194511.8|194386.8|194445|194395|194511.8|194406.5|194445|194365.3|25
1727269540000|2024-09-25 13:05:40|194445.6|194395.6|194449.5|194399.5|194449.5|194399.5|194441|194391|17
1727269550000|2024-09-25 13:05:50|194481.8|194356.8|194481|194356|194487.2|194362.2|194478.1|194353.1|20
1727269560000|2024-09-25 13:06:00|194479.1|194354.1|194411.6|194286.6|194479.1|194354.1|194384.3|194279.5|25
1727269570000|2024-09-25 13:06:10|194375.9|194325.9|194394.9|194269.9|194400.9|194326.1|194347.6|194268.4|31
1727269580000|2024-09-25 13:06:20|194397.2|194272.2|194405.5|194280.5|194410.5|194285.5|194392.1|194267.1|16
1727269590000|2024-09-25 13:06:30|194408.4|194283.4|194400.5|194275.5|194408.8|194283.8|194399.5|194274.5|13
1727269600000|2024-09-25 13:06:40|194404|194279|194407.9|194282.9|194408|194283|194403.5|194278.5|19
1727269610000|2024-09-25 13:06:50|194404.6|194279.6|194395.1|194270.1|194408|194283|194395.1|194270.1|21
1727269620000|2024-09-25 13:07:00|194387.6|194262.6|194448.1|194323.1|194465.9|194340.9|194387.6|194262.6|24
1727269630000|2024-09-25 13:07:10|194448|194323|194408.9|194283.9|194460.1|194335.1|194403.5|194278.5|17
1727269640000|2024-09-25 13:07:20|194407.8|194282.8|194371.2|194246.2|194414.1|194318.4|194368.4|194246.2|23
1727269650000|2024-09-25 13:07:30|194372.3|194247.3|194374.3|194249.3|194374.3|194249.3|194369.4|194244.4|11
1727269660000|2024-09-25 13:07:40|194373|194248|194372.9|194247.9|194373|194248|194372|194247|3
1727269670000|2024-09-25 13:07:50|194371.5|194246.5|194368.2|194243.2|194372|194247|194363|194238|13
1727269680000|2024-09-25 13:08:00|194367.7|194242.7|194356.8|194231.8|194368|194243|194356.1|194231.1|10
1727269690000|2024-09-25 13:08:10|194357.1|194232.1|194356.6|194231.6|194357.1|194232.1|194356|194231|3
1727269700000|2024-09-25 13:08:20|194355.5|194230.5|194350.6|194225.6|194356.7|194231.7|194345.5|194220.5|16
1727269710000|2024-09-25 13:08:30|194350.3|194225.3|194353.1|194228.1|194356.4|194231.4|194346|194221|17
1727269720000|2024-09-25 13:08:40|194355.8|194230.8|194373.8|194248.8|194373.8|194248.8|194353.4|194228.4|12
1727269730000|2024-09-25 13:08:50|194371.6|194246.6|194356.3|194231.3|194371.6|194246.6|194356.3|194231.3|11
1727269740000|2024-09-25 13:09:00|194357.8|194232.8|194356.2|194231.2|194359.7|194234.7|194355.6|194230.6|15
1727269750000|2024-09-25 13:09:10|194356.6|194231.6|194359.5|194234.5|194365.1|194240.1|194355.7|194230.7|10
1727269760000|2024-09-25 13:09:20|194358.2|194233.2|194353.1|194228.1|194361.1|194236.1|194344.3|194219.3|11
1727269770000|2024-09-25 13:09:30|194353.4|194228.4|194316.9|194191.9|194353.4|194228.4|194310.7|194185.7|22
1727269780000|2024-09-25 13:09:40|194271.7|194146.7|194258.3|194133.3|194280.8|194155.8|194248.1|194123.1|28
1727269790000|2024-09-25 13:09:50|194261.1|194136.1|194275.5|194150.5|194308|194183|194257.7|194132.7|19
1727269800000|2024-09-25 13:10:00|194266.4|194141.4|194276.8|194151.8|194280.7|194155.7|194258.4|194133.4|35
1727269810000|2024-09-25 13:10:10|194276.1|194151.1|194247|194122|194276.1|194151.1|194246.9|194121.9|27
1727269820000|2024-09-25 13:10:20|194249.3|194124.3|194263.3|194138.3|194269.3|194144.3|194248.3|194123.3|20
1727269830000|2024-09-25 13:10:30|194263|194138|194264.7|194139.7|194269.5|194144.5|194262.9|194137.9|6
1727269840000|2024-09-25 13:10:40|194263.3|194138.3|194317.2|194192.2|194324.6|194199.6|194260|194135|20
1727269850000|2024-09-25 13:10:50|194316.3|194191.3|194315|194190|194316.4|194191.4|194315|194190|14
1727269860000|2024-09-25 13:11:00|194312.8|194187.8|194343.6|194218.6|194355.6|194230.6|194312.6|194187.6|23
1727269870000|2024-09-25 13:11:10|194343.7|194218.7|194361.3|194236.3|194361.6|194236.6|194343.6|194218.6|15
1727269880000|2024-09-25 13:11:20|194357.1|194232.1|194362.1|194237.1|194369.8|194244.8|194357.1|194232.1|25
1727269890000|2024-09-25 13:11:30|194363.1|194238.1|194371.1|194246.1|194374|194249|194362.6|194237.6|17
1727269900000|2024-09-25 13:11:40|194370.1|194245.1|194325.6|194200.6|194370.1|194245.1|194324.6|194199.6|4
1727269910000|2024-09-25 13:11:50|194324.9|194199.9|194335.6|194210.6|194335.9|194210.9|194323.4|194198.4|8
1727269920000|2024-09-25 13:12:00|194334.8|194209.8|194330.4|194205.4|194340.4|194215.4|194330.4|194205.4|9
1727269930000|2024-09-25 13:12:10|194331.4|194206.4|194328.5|194203.5|194331.4|194206.4|194327.7|194202.7|6
1727269940000|2024-09-25 13:12:20|194329.5|194204.5|194332.1|194207.1|194337.5|194212.5|194328.8|194203.8|7
1727269950000|2024-09-25 13:12:30|194334.6|194209.6|194329.6|194204.6|194338.3|194213.3|194329.6|194204.6|10
1727269960000|2024-09-25 13:12:40|194332.4|194207.4|194346.4|194221.4|194349.9|194224.9|194332.4|194207.4|6
1727269970000|2024-09-25 13:12:50|194346.7|194221.7|194363|194238|194363|194238|194346.7|194221.7|6
1727269980000|2024-09-25 13:13:00|194359|194234|194317.9|194267.9|194401.3|194276.3|194314.3|194231.5|30
1727269990000|2024-09-25 13:13:10|194320.5|194270.5|194419.3|194294.3|194419.3|194340.3|194312.5|194228.7|25
1727270000000|2024-09-25 13:13:20|194425.3|194300.3|194422.7|194297.7|194450.4|194381.5|194408.5|194290.2|32
1727270010000|2024-09-25 13:13:30|194422.4|194297.4|194433.8|194308.8|194439.5|194314.5|194415|194290|31
1727270020000|2024-09-25 13:13:40|194436.7|194311.7|194424.1|194299.1|194449.5|194324.5|194424|194299|25
1727270030000|2024-09-25 13:13:50|194424.6|194299.6|194423.4|194373.4|194479.6|194377.7|194423.3|194299.6|29
1727270040000|2024-09-25 13:14:00|194427.6|194377.6|194506.8|194381.8|194506.9|194381.9|194416.3|194330|24
1727270050000|2024-09-25 13:14:10|194500.7|194375.7|194411.4|194286.4|194500.9|194375.9|194402.4|194277.4|28
1727270060000|2024-09-25 13:14:20|194416.5|194291.5|194378.6|194253.6|194419.4|194294.4|194378.6|194253.6|21
1727270070000|2024-09-25 13:14:30|194381.8|194256.8|194368.9|194243.9|194383.9|194258.9|194367.2|194242.2|16
1727270080000|2024-09-25 13:14:40|194370.7|194245.7|194379.2|194254.2|194381.4|194256.4|194370.7|194245.7|12
1727270090000|2024-09-25 13:14:50|194338.1|194288.1|194332.8|194282.8|194345.7|194295.7|194332.8|194282.8|14
1727270100000|2024-09-25 13:15:00|194331.9|194281.9|194395.6|194345.6|194396.9|194346.9|194331.8|194281.8|26
1727270110000|2024-09-25 13:15:10|194396.9|194346.9|194433.5|194308.5|194435.3|194348.7|194395.1|194308.5|18
1727270120000|2024-09-25 13:15:20|194434.3|194309.3|194434.1|194309.1|194437.1|194312.1|194430.8|194305.8|14
1727270130000|2024-09-25 13:15:30|194435.3|194310.3|194441.6|194316.6|194442.9|194317.9|194435.1|194310.1|6
1727270140000|2024-09-25 13:15:40|194441.8|194316.8|194451.7|194326.7|194453.1|194328.1|194440.2|194315.2|11
1727270150000|2024-09-25 13:15:50|194451.8|194326.8|194441.8|194391.8|194488.2|194397.6|194415.2|194326.8|7
1727270160000|2024-09-25 13:16:00|194443|194393|194504.9|194379.9|194517.9|194398.2|194442.8|194361.4|14
1727270170000|2024-09-25 13:16:10|194503.9|194378.9|194504.4|194379.4|194504.4|194379.4|194498.4|194373.4|10
1727270180000|2024-09-25 13:16:20|194502.4|194377.4|194487.2|194362.2|194502.4|194377.4|194487.2|194362.2|7
1727270190000|2024-09-25 13:16:30|194486.6|194361.6|194449.6|194324.6|194486.6|194361.6|194446|194321|20
1727270200000|2024-09-25 13:16:40|194472.8|194347.8|194457.4|194332.4|194491.7|194384.2|194426.2|194332.4|25
1727270210000|2024-09-25 13:16:50|194459.9|194334.9|194467.4|194342.4|194473.2|194348.2|194459.9|194334.9|13
1727270220000|2024-09-25 13:17:00|194470|194345|194476.7|194351.7|194494|194369|194470|194345|21
1727270230000|2024-09-25 13:17:10|194473.1|194348.1|194431.7|194306.7|194473.1|194348.1|194431.6|194306.6|15
1727270240000|2024-09-25 13:17:20|194435.4|194310.4|194454.4|194329.4|194456.9|194331.9|194430.3|194305.3|23
1727270250000|2024-09-25 13:17:30|194452.9|194327.9|194487.5|194362.5|194495.1|194370.1|194452.9|194327.9|17
1727270260000|2024-09-25 13:17:40|194488.7|194363.7|194497.4|194372.4|194498.6|194373.6|194488.7|194363.7|13
1727270270000|2024-09-25 13:17:50|194496|194371|194492.2|194367.2|194497.5|194372.5|194492.2|194367.2|10
1727270280000|2024-09-25 13:18:00|194474.2|194349.2|194467.8|194342.8|194478.1|194353.1|194467.8|194342.8|17
1727270290000|2024-09-25 13:18:10|194468|194343|194475.5|194350.5|194478.5|194353.5|194468|194343|11
1727270300000|2024-09-25 13:18:20|194475.9|194350.9|194501.5|194376.5|194509.7|194384.7|194475.9|194350.9|8
1727270310000|2024-09-25 13:18:30|194501.3|194376.3|194494.7|194369.7|194501.3|194376.3|194494.7|194369.7|8
1727270320000|2024-09-25 13:18:40|194493.5|194368.5|194485.1|194360.1|194493.5|194368.5|194459.6|194334.6|15
1727270330000|2024-09-25 13:18:50|194487.1|194362.1|194479.8|194354.8|194489.1|194364.1|194479.5|194354.5|14
1727270340000|2024-09-25 13:19:00|194476.1|194351.1|194453.6|194328.6|194476.1|194351.1|194451.1|194326.1|21
1727270350000|2024-09-25 13:19:10|194455|194330|194452.3|194327.3|194455.9|194330.9|194452.3|194327.3|17
1727270360000|2024-09-25 13:19:20|194452.4|194327.4|194393.9|194268.9|194452.4|194327.4|194384.2|194259.2|21
1727270370000|2024-09-25 13:19:30|194392.9|194267.9|194349.6|194299.6|194399.2|194300.6|194349.1|194260.1|19
1727270380000|2024-09-25 13:19:40|194394.6|194269.6|194341.1|194291.1|194394.7|194298.3|194335.7|194259.2|22
1727270390000|2024-09-25 13:19:50|194343.8|194293.8|194341|194291|194344.6|194294.6|194338.4|194288.4|15
1727270400000|2024-09-25 13:20:00|194340.1|194290.1|194407.9|194282.9|194414.1|194299.6|194319|194261.9|12
1727270410000|2024-09-25 13:20:10|194405|194280|194407.1|194282.1|194410.9|194285.9|194405|194280|3
1727270420000|2024-09-25 13:20:20|194407|194282|194400.9|194275.9|194407|194282|194400.9|194275.9|3
1727270430000|2024-09-25 13:20:30|194402|194277|194366.4|194316.4|194402.4|194316.4|194366.4|194276|7
1727270440000|2024-09-25 13:20:40|194364.3|194314.3|194390.5|194340.5|194402.8|194352.8|194364.1|194314.1|9
1727270450000|2024-09-25 13:20:50|194391.8|194341.8|194391.7|194341.7|194392.8|194342.8|194341.5|194291.5|25
1727270460000|2024-09-25 13:21:00|194392.8|194342.8|194378.5|194328.5|194392.8|194342.8|194371.6|194321.6|31
1727270470000|2024-09-25 13:21:10|194377.4|194327.4|194399.5|194349.5|194400.4|194350.4|194377.4|194327.4|9
1727270480000|2024-09-25 13:21:20|194398.3|194348.3|194399.1|194349.1|194402.5|194352.5|194397.8|194347.8|13
1727270490000|2024-09-25 13:21:30|194398.4|194348.4|194397.7|194347.7|194398.4|194348.4|194391.7|194341.7|14
1727270500000|2024-09-25 13:21:40|194398.8|194348.8|194453.7|194403.7|194460.3|194410.3|194397.7|194347.7|22
1727270510000|2024-09-25 13:21:50|194431.8|194381.8|194375.6|194325.6|194431.8|194381.8|194372.7|194322.7|36
1727270520000|2024-09-25 13:22:00|194374.6|194324.6|194386.5|194336.5|194392.4|194342.4|194372.1|194322.1|27
1727270530000|2024-09-25 13:22:10|194388.2|194338.2|194374.4|194324.4|194392.5|194342.5|194373.4|194323.4|15
1727270540000|2024-09-25 13:22:20|194374.7|194324.7|194380.1|194330.1|194388.8|194338.8|194373.7|194323.7|17
1727270550000|2024-09-25 13:22:30|194381.2|194331.2|194410.3|194285.3|194420.4|194331.2|194381.2|194284.3|12
1727270560000|2024-09-25 13:22:40|194409.1|194284.1|194410.7|194285.7|194410.7|194320.5|194369.7|194281.9|7
1727270570000|2024-09-25 13:22:50|194411.4|194286.4|194415.4|194290.4|194420.2|194295.2|194411.1|194286.1|12
1727270580000|2024-09-25 13:23:00|194414.1|194289.1|194417.1|194292.1|194435.9|194310.9|194412.7|194287.7|12
1727270590000|2024-09-25 13:23:10|194415.7|194290.7|194416|194291|194416.7|194291.7|194415.7|194290.7|8
1727270600000|2024-09-25 13:23:20|194414|194289|194413.2|194288.2|194414|194289|194413.2|194288.2|2
1727270610000|2024-09-25 13:23:30|194414.4|194289.4|194413.5|194288.5|194414.4|194289.4|194412.6|194287.6|9
1727270620000|2024-09-25 13:23:40|194416.5|194291.5|194428.8|194303.8|194433|194308|194416.5|194291.5|12
1727270630000|2024-09-25 13:23:50|194415.2|194290.2|194429.4|194304.4|194433.3|194308.3|194413.6|194288.6|15
1727270640000|2024-09-25 13:24:00|194427.9|194302.9|194430.5|194305.5|194431.5|194306.5|194427.9|194302.9|6
1727270650000|2024-09-25 13:24:10|194430.2|194305.2|194455|194330|194460.4|194335.4|194427.1|194302.1|14
1727270660000|2024-09-25 13:24:20|194454.1|194329.1|194453.6|194328.6|194454.1|194329.1|194451.6|194326.6|6
1727270670000|2024-09-25 13:24:30|194454|194329|194457.5|194332.5|194457.5|194332.5|194454|194329|12
1727270680000|2024-09-25 13:24:40|194455.9|194330.9|194452.5|194327.5|194458.8|194333.8|194452.5|194327.5|16
1727270690000|2024-09-25 13:24:50|194456.2|194331.2|194457.9|194332.9|194460|194335|194454.7|194329.7|12
1727270700000|2024-09-25 13:25:00|194456.3|194331.3|194459.6|194334.6|194459.6|194334.6|194454.8|194329.8|9
1727270710000|2024-09-25 13:25:10|194461.8|194336.8|194467.4|194342.4|194467.4|194342.4|194461.8|194336.8|3
1727270720000|2024-09-25 13:25:20|194466.3|194341.3|194494.3|194369.3|194511.4|194386.4|194464.1|194339.1|10
1727270730000|2024-09-25 13:25:30|194491.9|194366.9|194491.6|194366.6|194493.5|194368.5|194490.1|194365.1|13
1727270740000|2024-09-25 13:25:40|194490.7|194365.7|194490.3|194365.3|194494.8|194369.8|194489.7|194364.7|12
1727270750000|2024-09-25 13:25:50|194493|194368|194490.6|194365.6|194493|194368|194489.3|194364.3|16
1727270760000|2024-09-25 13:26:00|194489|194364|194455.6|194405.6|194494.2|194408.9|194455.6|194363.9|17
1727270770000|2024-09-25 13:26:10|194461.4|194411.4|194454.9|194404.9|194461.4|194411.4|194454.8|194404.8|5
1727270780000|2024-09-25 13:26:20|194453.5|194403.5|194447.9|194397.9|194456.2|194406.2|194440.9|194390.9|22
1727270790000|2024-09-25 13:26:30|194442.6|194392.6|194453.3|194403.3|194455.1|194405.1|194442.6|194392.6|24
1727270800000|2024-09-25 13:26:40|194449.1|194399.1|194445.2|194395.2|194452.1|194402.1|194445.1|194395.1|8
1727270810000|2024-09-25 13:26:50|194443.7|194393.7|194441.1|194391.1|194448.8|194398.8|194441|194391|21
1727270820000|2024-09-25 13:27:00|194429.2|194379.2|194419.1|194369.1|194436.5|194386.5|194408|194358|24
1727270830000|2024-09-25 13:27:10|194418.5|194368.5|194416.8|194366.8|194419.5|194369.5|194409.7|194359.7|14
1727270840000|2024-09-25 13:27:20|194426.9|194376.9|194434|194384|194434.1|194384.1|194426.9|194376.9|5
1727270850000|2024-09-25 13:27:30|194435.6|194385.6|194440.8|194390.8|194455.3|194405.3|194435.6|194385.6|10
1727270860000|2024-09-25 13:27:40|194441.9|194391.9|194442.3|194392.3|194442.3|194392.3|194441.7|194391.7|3
1727270870000|2024-09-25 13:27:50|194440.8|194390.8|194439.5|194389.5|194440.8|194390.8|194439.5|194389.5|2
1727270880000|2024-09-25 13:28:00|194437.7|194387.7|194424.6|194374.6|194437.7|194387.7|194421.5|194371.5|17
1727270890000|2024-09-25 13:28:10|194419.6|194369.6|194420.9|194370.9|194424.7|194374.7|194419.3|194369.3|14
1727270900000|2024-09-25 13:28:20|194419.8|194369.8|194414.4|194364.4|194424.8|194374.8|194413.4|194363.4|8
1727270910000|2024-09-25 13:28:30|194412.9|194362.9|194419.8|194369.8|194421.4|194371.4|194412.9|194362.9|12
1727270920000|2024-09-25 13:28:40|194421.3|194371.3|194420.9|194370.9|194423.9|194373.9|194419.9|194369.9|7
1727270930000|2024-09-25 13:28:50|194420.7|194370.7|194417.9|194367.9|194421.7|194371.7|194414.4|194364.4|7
1727270940000|2024-09-25 13:29:00|194416.9|194366.9|194468.4|194418.4|194481.7|194431.7|194416.9|194366.9|14
1727270950000|2024-09-25 13:29:10|194465.5|194415.5|194497.6|194447.6|194502.9|194452.9|194465.5|194415.5|29
1727270960000|2024-09-25 13:29:20|194515.7|194465.7|194491|194441|194517|194467|194491|194441|23
1727270970000|2024-09-25 13:29:30|194492.7|194442.7|194487.6|194437.6|194497.7|194447.7|194486.5|194436.5|15
1727270980000|2024-09-25 13:29:40|194486.2|194436.2|194463.5|194413.5|194492.2|194442.2|194463.5|194413.5|13
1727270990000|2024-09-25 13:29:50|194464.2|194414.2|194477.3|194427.3|194479|194429|194448.5|194398.5|29
1727271000000|2024-09-25 13:30:00|194478.5|194428.5|194461.3|194411.3|194478.5|194428.5|194451.9|194401.9|29
1727271010000|2024-09-25 13:30:10|194459.9|194409.9|194465.7|194415.7|194471.1|194421.1|194443.3|194393.3|25
1727271020000|2024-09-25 13:30:20|194465.2|194415.2|194467|194417|194475.4|194425.4|194457.1|194407.1|23
1727271030000|2024-09-25 13:30:30|194467.9|194417.9|194457.1|194407.1|194487.8|194437.8|194455.4|194405.4|29
1727271040000|2024-09-25 13:30:40|194452.7|194402.7|194457.7|194407.7|194459.4|194409.4|194452.7|194402.7|23
1727271050000|2024-09-25 13:30:50|194459.2|194409.2|194448.7|194398.7|194459.2|194409.2|194446.5|194396.5|24
1727271060000|2024-09-25 13:31:00|194448.8|194398.8|194446.6|194396.6|194457.3|194407.3|194444.8|194394.8|21
1727271070000|2024-09-25 13:31:10|194446.4|194396.4|194418|194368|194456.5|194406.5|194409.7|194359.7|30
1727271080000|2024-09-25 13:31:20|194417|194367|194267.5|194217.5|194418.2|194368.2|194267.5|194217.5|38
1727271090000|2024-09-25 13:31:30|194268.4|194218.4|194294.6|194169.6|194314|194218.4|194268.4|194169|18
1727271100000|2024-09-25 13:31:40|194297.6|194172.6|194323.5|194198.5|194328.8|194203.8|194297.6|194172.6|27
1727271110000|2024-09-25 13:31:50|194322.7|194197.7|194292.4|194242.4|194331.3|194243.7|194291.8|194195.2|16
1727271120000|2024-09-25 13:32:00|194258.8|194208.8|194346|194296|194346|194296|194258.8|194208.8|26
1727271130000|2024-09-25 13:32:10|194393.6|194268.6|194348.9|194298.9|194403.6|194298.9|194348.9|194260|25
1727271140000|2024-09-25 13:32:20|194352|194302|194288.3|194238.3|194388.9|194306.4|194285.7|194235.7|25
1727271150000|2024-09-25 13:32:30|194288.2|194238.2|194289|194239|194323.8|194243.1|194277.9|194195.2|22
1727271160000|2024-09-25 13:32:40|194287.7|194237.7|194269.7|194219.7|194288.6|194238.6|194269.7|194219.7|21
1727271170000|2024-09-25 13:32:50|194270.1|194220.1|194260.1|194210.1|194271.6|194221.6|194248.2|194198.2|23
1727271180000|2024-09-25 13:33:00|194254.4|194204.4|194221.1|194171.1|194300.1|194207.7|194215|194165|23
1727271190000|2024-09-25 13:33:10|194222.1|194172.1|194220|194170|194227.9|194177.9|194212.2|194162.2|24
1727271200000|2024-09-25 13:33:20|194220.2|194170.2|194189.8|194139.8|194248.2|194172.2|194186.1|194123.2|32
1727271210000|2024-09-25 13:33:30|194188.6|194138.6|194144.4|194094.4|194190|194140|194135.6|194085.6|33
1727271220000|2024-09-25 13:33:40|194148.6|194098.6|194148|194098|194154.3|194104.3|194140.1|194090.1|25
1727271230000|2024-09-25 13:33:50|194150|194100|194143.2|194093.2|194150|194100|194143.2|194093.2|17
1727271240000|2024-09-25 13:34:00|194176.1|194051.1|194104|194054|194176.1|194095.6|194098.5|194046.1|20
1727271250000|2024-09-25 13:34:10|194113.8|194063.8|194103.5|194053.5|194113.9|194063.9|194099.4|194049.4|22
1727271260000|2024-09-25 13:34:20|194101.9|194051.9|194203.4|194153.4|194237.4|194153.4|194101.9|194051.9|19
1727271270000|2024-09-25 13:34:30|194237.7|194112.7|194305.2|194180.2|194306.6|194190.1|194200.4|194112.7|25
1727271280000|2024-09-25 13:34:40|194306.5|194181.5|194255.3|194130.3|194306.5|194181.5|194219.8|194129.2|19
1727271290000|2024-09-25 13:34:50|194250.2|194125.2|194254.1|194129.1|194260.8|194164.6|194183.7|194114|16
1727271300000|2024-09-25 13:35:00|194252.8|194127.8|194257.2|194132.2|194265.8|194140.8|194251.3|194126.3|27
1727271310000|2024-09-25 13:35:10|194256.2|194131.2|194251.9|194126.9|194256.5|194131.5|194251.6|194126.6|10
1727271320000|2024-09-25 13:35:20|194253.4|194128.4|194182.9|194132.9|194258.5|194136.1|194182.1|194124.6|18
1727271330000|2024-09-25 13:35:30|194182.4|194132.4|194152.7|194102.7|194191|194141|194144.5|194053.2|20
1727271340000|2024-09-25 13:35:40|194153.5|194103.5|194152.6|194102.6|194153.5|194103.5|194152.6|194102.6|4
1727271350000|2024-09-25 13:35:50|194153.2|194103.2|194141.9|194091.9|194153.2|194103.2|194141|194091|19
1727271360000|2024-09-25 13:36:00|194145.1|194095.1|194210.6|194160.6|194222|194172|194138.7|194088.7|30
1727271370000|2024-09-25 13:36:10|194225.9|194175.9|194234.7|194184.7|194240.2|194190.2|194221.2|194171.2|25
1727271380000|2024-09-25 13:36:20|194235.1|194185.1|194228.7|194178.7|194238.7|194188.7|194228|194178|27
1727271390000|2024-09-25 13:36:30|194229.8|194179.8|194227.6|194177.6|194230.9|194180.9|194227.6|194177.6|22
1727271400000|2024-09-25 13:36:40|194226.6|194176.6|194223.6|194173.6|194226.6|194176.6|194219.3|194169.3|7
1727271410000|2024-09-25 13:36:50|194219.2|194169.2|194236.5|194186.5|194244.5|194194.5|194219.2|194169.2|20
1727271420000|2024-09-25 13:37:00|194235.4|194185.4|194223.3|194173.3|194235.4|194185.4|194221.2|194171.2|16
1727271430000|2024-09-25 13:37:10|194223.4|194173.4|194184.8|194134.8|194223.4|194173.4|194182.3|194132.3|17
1727271440000|2024-09-25 13:37:20|194183.5|194133.5|194195.6|194145.6|194195.6|194145.6|194183.5|194133.5|9
1727271450000|2024-09-25 13:37:30|194231.1|194106.1|194226.1|194101.1|194233.3|194108.3|194225.8|194100.8|16
1727271460000|2024-09-25 13:37:40|194225.8|194100.8|194230.3|194105.3|194231.5|194106.5|194225.8|194100.8|16
1727271470000|2024-09-25 13:37:50|194230.1|194105.1|194189.2|194139.2|194231|194140.6|194188.6|194101.4|12
1727271480000|2024-09-25 13:38:00|194186.7|194136.7|194189.9|194139.9|194190.4|194140.4|194186.6|194136.6|15
1727271490000|2024-09-25 13:38:10|194190.3|194140.3|194227.8|194177.8|194229.1|194179.1|194190.3|194140.3|19
1727271500000|2024-09-25 13:38:20|194226.6|194176.6|194223.4|194173.4|194226.6|194176.6|194223.4|194173.4|13
1727271510000|2024-09-25 13:38:30|194224.6|194174.6|194223.9|194173.9|194227.5|194177.5|194223.7|194173.7|18
1727271520000|2024-09-25 13:38:40|194226.1|194176.1|194141.7|194091.7|194233.8|194183.8|194137.3|194087.3|28
1727271530000|2024-09-25 13:38:50|194141|194091|194144|194094|194144|194094|194141|194091|11
1727271540000|2024-09-25 13:39:00|194145.1|194095.1|194146.4|194096.4|194157.3|194107.3|194138.8|194088.8|22
1727271550000|2024-09-25 13:39:10|194147.4|194097.4|194165.4|194115.4|194168.5|194118.5|194145.4|194095.4|23
1727271560000|2024-09-25 13:39:20|194168.7|194118.7|194140.6|194090.6|194173.9|194123.9|194139.1|194089.1|21
1727271570000|2024-09-25 13:39:30|194141.7|194091.7|194109.8|194059.8|194143.3|194093.3|194109.8|194059.8|14
1727271580000|2024-09-25 13:39:40|194112.4|194062.4|194113.3|194063.3|194122.4|194072.4|194111.3|194061.3|30
1727271590000|2024-09-25 13:39:50|194113.4|194063.4|194101.1|194051.1|194113.9|194063.9|194099.8|194049.8|23
1727271600000|2024-09-25 13:40:00|194104.9|194054.9|194100.8|194050.8|194112.3|194062.3|194099.2|194049.2|32
1727271610000|2024-09-25 13:40:10|194100.1|194050.1|194109.4|194059.4|194111.4|194061.4|194100.1|194050.1|21
1727271620000|2024-09-25 13:40:20|194110.3|194060.3|194141|194016|194149.2|194071.2|194110.3|194016|13
1727271630000|2024-09-25 13:40:30|194141.8|194016.8|194160.1|194110.1|194205.4|194114.1|194141.2|194016.2|23
1727271640000|2024-09-25 13:40:40|194159|194109|194140.8|194090.8|194159.7|194109.7|194136.7|194086.7|27
1727271650000|2024-09-25 13:40:50|194141.7|194091.7|194142|194092|194152.8|194102.8|194141.7|194091.7|21
1727271660000|2024-09-25 13:41:00|194143.4|194093.4|194151.2|194101.2|194152|194102|194136.7|194086.7|20
1727271670000|2024-09-25 13:41:10|194151.6|194101.6|194174.4|194124.4|194192.4|194142.4|194151.6|194101.6|17
1727271680000|2024-09-25 13:41:20|194166.8|194116.8|194163.4|194113.4|194168.3|194118.3|194156.9|194106.9|33
1727271690000|2024-09-25 13:41:30|194161.2|194111.2|194164.2|194114.2|194166.9|194116.9|194158.6|194108.6|18
1727271700000|2024-09-25 13:41:40|194149.2|194099.2|194154.8|194104.8|194155.7|194105.7|194143.9|194093.9|21
1727271710000|2024-09-25 13:41:50|194149.3|194099.3|194201.8|194151.8|194201.8|194151.8|194144.1|194094.1|21
1727271720000|2024-09-25 13:42:00|194201.6|194151.6|194203.4|194153.4|194208.5|194158.5|194177.8|194127.8|31
1727271730000|2024-09-25 13:42:10|194208.9|194158.9|194202.1|194152.1|194215.4|194165.4|194196.6|194146.6|31
1727271740000|2024-09-25 13:42:20|194200.8|194150.8|194181.9|194131.9|194203|194153|194181.6|194131.6|25
1727271750000|2024-09-25 13:42:30|194181.8|194131.8|194175.6|194125.6|194184.6|194134.6|194152.2|194102.2|20
1727271760000|2024-09-25 13:42:40|194175.8|194125.8|194217.8|194092.8|194222.2|194150.8|194175.8|194092.3|28
1727271770000|2024-09-25 13:42:50|194219.6|194094.6|194208.6|194158.6|194229.1|194179.1|194183.8|194094.6|27
1727271780000|2024-09-25 13:43:00|194220.7|194170.7|194260.5|194210.5|194264.7|194214.7|194220.5|194170.5|12
1727271790000|2024-09-25 13:43:10|194259.4|194209.4|194238.5|194188.5|194259.4|194209.4|194238.5|194188.5|20
1727271800000|2024-09-25 13:43:20|194218.6|194168.6|194223|194173|194223.3|194173.3|194214.4|194164.4|23
1727271810000|2024-09-25 13:43:30|194222|194172|194198.8|194148.8|194242.9|194173.3|194198.8|194117.9|25
1727271820000|2024-09-25 13:43:40|194201.7|194151.7|194290.4|194165.4|194290.4|194165.4|194199.4|194088.8|20
1727271830000|2024-09-25 13:43:50|194292.6|194167.6|194281.2|194156.2|194292.6|194167.6|194279.1|194154.1|31
1727271840000|2024-09-25 13:44:00|194280.9|194155.9|194326.7|194201.7|194327|194202|194280.9|194155.9|29
1727271850000|2024-09-25 13:44:10|194325.7|194200.7|194286.2|194236.2|194328|194238.3|194282.6|194196.5|24
1727271860000|2024-09-25 13:44:20|194287.5|194237.5|194260.7|194210.7|194301.7|194238.3|194242|194168.9|25
1727271870000|2024-09-25 13:44:30|194263.1|194213.1|194253.6|194203.6|194263.6|194213.6|194251.9|194201.9|19
1727271880000|2024-09-25 13:44:40|194252.1|194202.1|194295.6|194245.6|194296.3|194246.3|194244.7|194194.7|25
1727271890000|2024-09-25 13:44:50|194296.9|194246.9|194350.6|194225.6|194355.3|194246.9|194295.3|194180.7|33
1727271900000|2024-09-25 13:45:00|194352.8|194227.8|194337.6|194212.6|194352.8|194227.8|194337.4|194212.4|19
1727271910000|2024-09-25 13:45:10|194338.1|194213.1|194299.9|194174.9|194338.1|194215|194265|194174.5|22
1727271920000|2024-09-25 13:45:20|194303.4|194178.4|194269.6|194144.6|194303.4|194178.4|194262.2|194137.2|22
1727271930000|2024-09-25 13:45:30|194267|194142|194221.1|194096.1|194267|194142|194221.1|194096.1|22
1727271940000|2024-09-25 13:45:40|194220|194095|194238|194113|194274.7|194149.7|194220|194095|25
1727271950000|2024-09-25 13:45:50|194207.3|194157.3|194234|194109|194241.1|194157.3|194201.8|194105.1|19
1727271960000|2024-09-25 13:46:00|194234.4|194109.4|194216.5|194091.5|194234.4|194131.1|194181.1|194087.9|20
1727271970000|2024-09-25 13:46:10|194212.8|194087.8|194187.3|194137.3|194217.2|194138.3|194171.4|194074.6|25
1727271980000|2024-09-25 13:46:20|194183.4|194133.4|194152|194102|194213.9|194140.4|194152|194075.7|34
1727271990000|2024-09-25 13:46:30|194152.2|194102.2|194158|194108|194158|194108|194150.9|194100.9|20
1727272000000|2024-09-25 13:46:40|194155.9|194105.9|194156.1|194106.1|194159.9|194109.9|194148.8|194098.8|16
1727272010000|2024-09-25 13:46:50|194155.7|194105.7|194145.2|194095.2|194155.7|194105.7|194138|194088|29
1727272020000|2024-09-25 13:47:00|194144.3|194094.3|194144.7|194094.7|194147.7|194097.7|194136.6|194086.6|25
1727272030000|2024-09-25 13:47:10|194142.4|194092.4|194099.9|194049.9|194142.4|194092.4|194092.6|194042.6|36
1727272040000|2024-09-25 13:47:20|194101.4|194051.4|194160.6|194035.6|194163.5|194056.9|194096.2|194033.9|24
1727272050000|2024-09-25 13:47:30|194159.6|194034.6|194173.2|194123.2|194191.3|194125.3|194156.1|194031.1|26
1727272060000|2024-09-25 13:47:40|194182.8|194132.8|194185.1|194135.1|194185.8|194135.8|194174.4|194124.4|26
1727272070000|2024-09-25 13:47:50|194184.8|194134.8|194193.7|194143.7|194195.8|194145.8|194182.1|194132.1|15
1727272080000|2024-09-25 13:48:00|194176.1|194126.1|194193.1|194143.1|194194.5|194144.5|194176.1|194126.1|27
1727272090000|2024-09-25 13:48:10|194192.6|194142.6|194193.2|194143.2|194205.9|194155.9|194179.1|194129.1|18
1727272100000|2024-09-25 13:48:20|194192.8|194142.8|194181.4|194131.4|194192.8|194142.8|194178.4|194128.4|13
1727272110000|2024-09-25 13:48:30|194171.8|194121.8|194143.8|194093.8|194175.7|194125.7|194142.2|194092.2|30
1727272120000|2024-09-25 13:48:40|194145|194095|194171.8|194121.8|194206.4|194130.2|194142.6|194081.4|28
1727272130000|2024-09-25 13:48:50|194202|194152|194278.7|194153.7|194278.7|194154.7|194196.3|194124|20
1727272140000|2024-09-25 13:49:00|194283.1|194158.1|194274.5|194149.5|194293.6|194168.6|194274|194149|24
1727272150000|2024-09-25 13:49:10|194274.6|194149.6|194319.4|194194.4|194319.7|194194.7|194274.6|194149.6|22
1727272160000|2024-09-25 13:49:20|194317.1|194192.1|194282.2|194157.2|194317.3|194192.3|194279.5|194154.5|24
1727272170000|2024-09-25 13:49:30|194277.5|194152.5|194297.3|194247.3|194310|194247.3|194264.8|194141.7|17
1727272180000|2024-09-25 13:49:40|194303.1|194253.1|194348.8|194223.8|194351.3|194253.1|194303.1|194216.3|22
1727272190000|2024-09-25 13:49:50|194348.9|194223.9|194387.5|194262.5|194391.6|194276.7|194326.7|194223.9|33
1727272200000|2024-09-25 13:50:00|194390.5|194265.5|194346.3|194221.3|194390.5|194265.5|194346.3|194221.3|17
1727272210000|2024-09-25 13:50:10|194344.6|194219.6|194394.3|194269.3|194395.7|194270.7|194344.4|194219.4|33
1727272220000|2024-09-25 13:50:20|194391.1|194266.1|194385|194260|194393.4|194268.4|194384.8|194259.8|29
1727272230000|2024-09-25 13:50:30|194382.7|194257.7|194370.6|194245.6|194398.8|194273.8|194370.6|194245.6|27
1727272240000|2024-09-25 13:50:40|194369.6|194244.6|194386.4|194261.4|194397|194272|194360.4|194235.4|28
1727272250000|2024-09-25 13:50:50|194386.3|194261.3|194367.2|194242.2|194389.8|194264.8|194364.4|194239.4|31
1727272260000|2024-09-25 13:51:00|194369.6|194244.6|194392.6|194267.6|194394.4|194269.4|194363.5|194238.5|30
1727272270000|2024-09-25 13:51:10|194393.6|194268.6|194394.3|194269.3|194406.5|194281.5|194390.9|194265.9|17
1727272280000|2024-09-25 13:51:20|194394.1|194269.1|194389.6|194264.6|194395.8|194270.8|194389.4|194264.4|18
1727272290000|2024-09-25 13:51:30|194390.3|194265.3|194357.6|194232.6|194394.9|194269.9|194356.6|194231.6|19
1727272300000|2024-09-25 13:51:40|194358.4|194233.4|194352.5|194227.5|194358.4|194233.4|194350.5|194225.5|12
1727272310000|2024-09-25 13:51:50|194352|194227|194350.1|194225.1|194354|194229|194348|194223|17
1727272320000|2024-09-25 13:52:00|194349.9|194224.9|194331.3|194206.3|194349.9|194245.8|194295.8|194189.3|27
1727272330000|2024-09-25 13:52:10|194332.7|194207.7|194353.3|194228.3|194357.8|194232.8|194323.6|194198.6|20
1727272340000|2024-09-25 13:52:20|194355.5|194230.5|194326.8|194201.8|194355.9|194230.9|194326.8|194201.8|16
1727272350000|2024-09-25 13:52:30|194327.1|194202.1|194321.2|194196.2|194329.3|194204.3|194314.2|194189.2|24
1727272360000|2024-09-25 13:52:40|194321|194196|194321.9|194196.9|194321.9|194196.9|194310.5|194185.5|17
1727272370000|2024-09-25 13:52:50|194320.1|194195.1|194310.1|194185.1|194320.6|194195.6|194310.1|194185.1|25
1727272380000|2024-09-25 13:53:00|194304.4|194179.4|194286.4|194161.4|194304.4|194179.4|194281.1|194156.1|23
1727272390000|2024-09-25 13:53:10|194288.1|194163.1|194244.4|194119.4|194288.1|194163.1|194244.4|194119.4|18
1727272400000|2024-09-25 13:53:20|194243|194118|194243.4|194118.4|194246.5|194121.5|194243|194118|13
1727272410000|2024-09-25 13:53:30|194243.9|194118.9|194245.2|194120.2|194252.3|194127.3|194240.8|194115.8|28
1727272420000|2024-09-25 13:53:40|194243.3|194118.3|194242.8|194117.8|194249.7|194124.7|194239.6|194114.6|20
1727272430000|2024-09-25 13:53:50|194234.5|194109.5|194242.6|194117.6|194244.8|194119.8|194231.2|194106.2|18
1727272440000|2024-09-25 13:54:00|194239.5|194114.5|194243.6|194118.6|194245|194120|194239.5|194114.5|11
1727272450000|2024-09-25 13:54:10|194244.1|194119.1|194234.6|194109.6|194245.6|194120.6|194234.6|194109.6|11
1727272460000|2024-09-25 13:54:20|194238.3|194113.3|194246.3|194121.3|194248.1|194123.1|194228.4|194103.4|18
1727272470000|2024-09-25 13:54:30|194242.9|194117.9|194243.3|194118.3|194245.5|194120.5|194240.5|194115.5|16
1727272480000|2024-09-25 13:54:40|194240.4|194115.4|194240.4|194115.4|194244.5|194119.5|194237|194112|14
1727272490000|2024-09-25 13:54:50|194237|194112|194240.2|194115.2|194241.2|194116.2|194237|194112|4
1727272500000|2024-09-25 13:55:00|194239.3|194114.3|194241|194116|194243.6|194118.6|194232|194107|18
1727272510000|2024-09-25 13:55:10|194242.3|194117.3|194243.7|194118.7|194247.2|194122.2|194240.4|194115.4|17
1727272520000|2024-09-25 13:55:20|194243.5|194118.5|194244.4|194119.4|194248.7|194123.7|194239.2|194114.2|9
1727272530000|2024-09-25 13:55:30|194240.5|194115.5|194245|194120|194246|194121|194240.2|194115.2|10
1727272540000|2024-09-25 13:55:40|194248.3|194123.3|194251|194201|194254|194204|194247.9|194123.3|10
1727272550000|2024-09-25 13:55:50|194251.6|194201.6|194264.6|194214.6|194271.1|194221.1|194243.8|194193.8|10
1727272560000|2024-09-25 13:56:00|194263.5|194213.5|194250.6|194200.6|194263.5|194213.5|194245|194195|21
1727272570000|2024-09-25 13:56:10|194251.9|194201.9|194252.3|194202.3|194252.4|194202.4|194243.6|194193.6|15
1727272580000|2024-09-25 13:56:20|194251.9|194201.9|194328.1|194203.1|194349.2|194224.2|194251|194201|14
1727272590000|2024-09-25 13:56:30|194328.6|194203.6|194324.2|194199.2|194335.8|194210.8|194319.4|194194.4|27
1727272600000|2024-09-25 13:56:40|194327.2|194202.2|194334|194209|194334|194209|194320.1|194195.1|15
1727272610000|2024-09-25 13:56:50|194329.3|194204.3|194345.9|194220.9|194350.7|194225.7|194329.3|194204.3|15
1727272620000|2024-09-25 13:57:00|194338.3|194213.3|194353.3|194228.3|194354.7|194229.7|194335.5|194210.5|17
1727272630000|2024-09-25 13:57:10|194384.7|194259.7|194381.6|194256.6|194389.6|194300.5|194344|194255.5|34
1727272640000|2024-09-25 13:57:20|194385.5|194260.5|194352.4|194227.4|194389.2|194264.2|194346.8|194221.8|27
1727272650000|2024-09-25 13:57:30|194351.1|194226.1|194366.9|194241.9|194366.9|194282|194314|194223|19
1727272660000|2024-09-25 13:57:40|194337.5|194287.5|194345.6|194220.6|194349.8|194287.5|194307.9|194209.5|32
1727272670000|2024-09-25 13:57:50|194345.3|194220.3|194348.5|194223.5|194350.9|194225.9|194342.2|194217.2|29
1727272680000|2024-09-25 13:58:00|194345|194220|194351.5|194226.5|194351.7|194226.7|194345|194220|22
1727272690000|2024-09-25 13:58:10|194351.4|194226.4|194349.7|194224.7|194351.4|194226.4|194345.7|194220.7|19
1727272700000|2024-09-25 13:58:20|194351|194226|194349|194224|194351|194226|194348|194223|16
1727272710000|2024-09-25 13:58:30|194350|194225|194307|194257|194353.9|194258.2|194307|194224.2|22
1727272720000|2024-09-25 13:58:40|194308|194258|194340.2|194215.2|194345|194259|194308|194208.7|34
1727272730000|2024-09-25 13:58:50|194337.3|194212.3|194344.4|194219.4|194347.3|194222.3|194337.3|194212.3|27
1727272740000|2024-09-25 13:59:00|194344.1|194219.1|194429.9|194304.9|194429.9|194304.9|194342.2|194217.2|14
1727272750000|2024-09-25 13:59:10|194430.5|194305.5|194431.2|194306.2|194431.2|194306.2|194429.3|194304.3|4
1727272760000|2024-09-25 13:59:20|194430.7|194305.7|194430.2|194305.2|194430.7|194305.7|194429.4|194304.4|4
1727272770000|2024-09-25 13:59:30|194431|194306|194429.7|194304.7|194431|194306|194429.7|194304.7|3
1727272780000|2024-09-25 13:59:40|194414.8|194289.8|194415|194290|194416.7|194291.7|194408|194283|16
1727272790000|2024-09-25 13:59:50|194413.5|194288.5|194365.5|194240.5|194413.5|194288.5|194365.5|194240.5|32
1727272800000|2024-09-25 14:00:00|194361.9|194236.9|194388.4|194263.4|194390.7|194265.7|194361.9|194236.9|20
1727272810000|2024-09-25 14:00:10|194374.4|194249.4|194381.1|194256.1|194398.1|194273.1|194370.3|194245.3|25
1727272820000|2024-09-25 14:00:20|194380.8|194255.8|194369.2|194244.2|194385.3|194260.3|194369.2|194244.2|14
1727272830000|2024-09-25 14:00:30|194372.5|194247.5|194375.4|194250.4|194376.6|194251.6|194368.4|194243.4|13
1727272840000|2024-09-25 14:00:40|194376.1|194251.1|194405.3|194280.3|194405.9|194280.9|194376.1|194251.1|11
1727272850000|2024-09-25 14:00:50|194401.1|194276.1|194401.8|194276.8|194405.2|194280.2|194401.1|194276.1|8
1727272860000|2024-09-25 14:01:00|194401.5|194276.5|194389.2|194264.2|194401.5|194276.5|194387.3|194262.3|13
1727272870000|2024-09-25 14:01:10|194387.1|194262.1|194397.2|194272.2|194404.4|194279.4|194387.1|194262.1|22
1727272880000|2024-09-25 14:01:20|194397.9|194272.9|194396.1|194271.1|194397.9|194272.9|194393.9|194268.9|8
1727272890000|2024-09-25 14:01:30|194396|194271|194424.2|194299.2|194424.2|194299.2|194395.1|194270.1|12
1727272900000|2024-09-25 14:01:40|194425.8|194300.8|194441.5|194316.5|194446.9|194321.9|194425.5|194300.5|14
1727272910000|2024-09-25 14:01:50|194443.5|194318.5|194440.8|194315.8|194444.3|194319.3|194438.1|194313.1|10
1727272920000|2024-09-25 14:02:00|194475.1|194350.1|194560.6|194435.6|194582.8|194457.8|194475.1|194350.1|29
1727272930000|2024-09-25 14:02:10|194560.5|194435.5|194502.7|194377.7|194560.6|194435.6|194496.9|194371.9|27
1727272940000|2024-09-25 14:02:20|194502.9|194377.9|194507.5|194382.5|194513|194388|194493.1|194368.1|28
1727272950000|2024-09-25 14:02:30|194516.4|194391.4|194507|194382|194516.4|194391.4|194506.1|194381.1|21
1727272960000|2024-09-25 14:02:40|194507.5|194382.5|194510.7|194385.7|194511.3|194386.3|194505|194380|23
1727272970000|2024-09-25 14:02:50|194518.5|194393.5|194508.7|194383.7|194521.3|194396.3|194508.7|194383.7|16
1727272980000|2024-09-25 14:03:00|194505.6|194380.6|194513.7|194388.7|194521.8|194396.8|194503.6|194378.6|21
1727272990000|2024-09-25 14:03:10|194516.4|194391.4|194514.4|194389.4|194518|194393|194513.4|194388.4|7
1727273000000|2024-09-25 14:03:20|194516.3|194391.3|194510.5|194385.5|194518.3|194393.3|194507.2|194382.2|19
1727273010000|2024-09-25 14:03:30|194515.1|194390.1|194515.4|194390.4|194522.4|194397.4|194515.1|194390.1|5
1727273020000|2024-09-25 14:03:40|194513.5|194388.5|194513.9|194388.9|194518.5|194393.5|194512.1|194387.1|11
1727273030000|2024-09-25 14:03:50|194515.8|194390.8|194515.7|194390.7|194518.8|194393.8|194513.6|194388.6|10
1727273040000|2024-09-25 14:04:00|194518.9|194393.9|194515.6|194390.6|194525|194400|194515.4|194390.4|13
1727273050000|2024-09-25 14:04:10|194516.8|194391.8|194514.3|194389.3|194516.8|194391.8|194512.5|194387.5|7
1727273060000|2024-09-25 14:04:20|194514.4|194389.4|194519.9|194394.9|194523.8|194398.8|194514.4|194389.4|7
1727273070000|2024-09-25 14:04:30|194520.9|194395.9|194465.8|194415.8|194573.8|194448.8|194464.7|194395.9|20
1727273080000|2024-09-25 14:04:40|194464.5|194414.5|194425.9|194375.9|194464.5|194414.5|194414.6|194364.6|6
1727273090000|2024-09-25 14:04:50|194426.6|194376.6|194430.6|194380.6|194440.1|194390.1|194426.6|194376.6|21
1727273100000|2024-09-25 14:05:00|194430.3|194380.3|194468.7|194343.7|194473.2|194389.9|194430.3|194343.7|19
1727273110000|2024-09-25 14:05:10|194469.2|194344.2|194433.3|194383.3|194469.2|194383.4|194431|194343.6|9
1727273120000|2024-09-25 14:05:20|194437.1|194387.1|194434.6|194384.6|194438.6|194388.6|194432.9|194382.9|20
1727273130000|2024-09-25 14:05:30|194435.7|194385.7|194470.3|194345.3|194474.9|194385.7|194435.7|194344.4|18
1727273140000|2024-09-25 14:05:40|194470.9|194345.9|194469.6|194344.6|194475.5|194350.5|194469.2|194344.2|11
1727273150000|2024-09-25 14:05:50|194469.2|194344.2|194466.3|194341.3|194470.9|194345.9|194466.3|194341.3|12
1727273160000|2024-09-25 14:06:00|194467.9|194342.9|194471.8|194346.8|194473.2|194348.2|194467.4|194342.4|9
1727273170000|2024-09-25 14:06:10|194471.9|194346.9|194471.9|194346.9|194471.9|194346.9|194471.9|194346.9|1
1727273180000|2024-09-25 14:06:20|194474.1|194349.1|194513.4|194388.4|194526.2|194401.2|194474.1|194349.1|7
1727273190000|2024-09-25 14:06:30|194514.8|194389.8|194513.5|194388.5|194515.9|194390.9|194513.5|194388.5|11
1727273200000|2024-09-25 14:06:40|194513.4|194388.4|194539.9|194414.9|194548.9|194428.9|194474.9|194388.4|18
1727273210000|2024-09-25 14:06:50|194539.7|194414.7|194498.2|194448.2|194540.9|194448.2|194495.5|194412.2|14
1727273220000|2024-09-25 14:07:00|194499.1|194449.1|194499.7|194449.7|194500.7|194450.7|194498.9|194448.9|7
1727273230000|2024-09-25 14:07:10|194498.9|194448.9|194511|194386|194512.1|194449.7|194475|194374.8|24
1727273240000|2024-09-25 14:07:20|194510.7|194385.7|194510.4|194385.4|194515.6|194390.6|194507.8|194382.8|25
1727273250000|2024-09-25 14:07:30|194513.3|194388.3|194477.5|194427.5|194519|194428.5|194477.5|194380.4|25
1727273260000|2024-09-25 14:07:40|194478.2|194428.2|194506.4|194456.4|194507.3|194457.3|194476.7|194426.7|27
1727273270000|2024-09-25 14:07:50|194501.6|194451.6|194501.2|194451.2|194507.1|194457.1|194500.4|194450.4|23
1727273280000|2024-09-25 14:08:00|194500.4|194450.4|194537.1|194412.1|194542.3|194456.9|194497|194386.9|19
1727273290000|2024-09-25 14:08:10|194543.3|194418.3|194526.5|194401.5|194560|194435|194526.5|194401.5|28
1727273300000|2024-09-25 14:08:20|194526.6|194401.6|194523.6|194398.6|194546.1|194421.1|194523.6|194398.6|21
1727273310000|2024-09-25 14:08:30|194522.9|194397.9|194525.2|194400.2|194529.1|194404.1|194522.9|194397.9|9
1727273320000|2024-09-25 14:08:40|194524.7|194399.7|194507.3|194382.3|194524.7|194399.7|194507.3|194382.3|16
1727273330000|2024-09-25 14:08:50|194500.6|194375.6|194510.3|194385.3|194514.3|194389.3|194499.7|194374.7|17
1727273340000|2024-09-25 14:09:00|194511.3|194386.3|194538|194413|194538|194413|194508.1|194383.1|17
1727273350000|2024-09-25 14:09:10|194538.1|194413.1|194502.4|194377.4|194538.1|194413.1|194501.8|194376.8|16
1727273360000|2024-09-25 14:09:20|194500.8|194375.8|194500.4|194375.4|194505.1|194380.1|194499|194374|22
1727273370000|2024-09-25 14:09:30|194498.7|194373.7|194505.4|194380.4|194508|194383|194494.5|194369.5|20
1727273380000|2024-09-25 14:09:40|194504.9|194379.9|194512.2|194387.2|194512.3|194387.3|194497.8|194372.8|14
1727273390000|2024-09-25 14:09:50|194514.8|194389.8|194525|194400|194533.7|194408.7|194514.8|194389.8|27
1727273400000|2024-09-25 14:10:00|194524.7|194399.7|194525.2|194400.2|194530.9|194405.9|194522.8|194397.8|13
1727273410000|2024-09-25 14:10:10|194522.7|194397.7|194524.7|194399.7|194528.5|194403.5|194522.7|194397.7|6
1727273420000|2024-09-25 14:10:20|194529.1|194404.1|194524.8|194399.8|194529.1|194404.1|194524.8|194399.8|4
1727273430000|2024-09-25 14:10:30|194524.3|194399.3|194498.9|194373.9|194528.3|194403.3|194498.4|194373.4|14
1727273440000|2024-09-25 14:10:40|194501.5|194376.5|194520.9|194395.9|194525.6|194400.6|194498.8|194373.8|24
1727273450000|2024-09-25 14:10:50|194522.5|194397.5|194521.5|194396.5|194531.5|194406.5|194516.3|194391.3|18
1727273460000|2024-09-25 14:11:00|194520.8|194395.8|194542.2|194417.2|194545.9|194420.9|194512.5|194387.5|25
1727273470000|2024-09-25 14:11:10|194541.9|194416.9|194592.3|194467.3|194594.6|194469.6|194536.6|194411.6|18
1727273480000|2024-09-25 14:11:20|194588.8|194463.8|194557.1|194432.1|194590.2|194465.2|194557.1|194432.1|16
1727273490000|2024-09-25 14:11:30|194556.8|194431.8|194577.3|194452.3|194577.3|194452.3|194553.6|194428.6|24
1727273500000|2024-09-25 14:11:40|194577.2|194452.2|194553.9|194428.9|194584.6|194459.6|194553.9|194428.9|22
1727273510000|2024-09-25 14:11:50|194553.1|194428.1|194549.3|194424.3|194553.1|194428.1|194546.6|194421.6|29
1727273520000|2024-09-25 14:12:00|194549.4|194424.4|194513.9|194388.9|194550.4|194425.4|194513.9|194388.9|25
1727273530000|2024-09-25 14:12:10|194513.3|194388.3|194514.4|194389.4|194517|194392|194512.1|194387.1|19
1727273540000|2024-09-25 14:12:20|194514.7|194389.7|194525.2|194400.2|194527|194402|194513.3|194388.3|12
1727273550000|2024-09-25 14:12:30|194524|194399|194515.7|194390.7|194525.1|194400.1|194515.7|194390.7|16
1727273560000|2024-09-25 14:12:40|194514.9|194389.9|194508.7|194383.7|194514.9|194389.9|194506.8|194381.8|14
1727273570000|2024-09-25 14:12:50|194513.3|194388.3|194514.6|194389.6|194518.8|194393.8|194512|194387|18
1727273580000|2024-09-25 14:13:00|194516|194391|194437.1|194387.1|194527.6|194421.3|194436.4|194386.4|19
1727273590000|2024-09-25 14:13:10|194435.4|194385.4|194472.8|194347.8|194476.3|194385.4|194430.8|194347.8|9
1727273600000|2024-09-25 14:13:20|194473.2|194348.2|194470.3|194345.3|194474.8|194349.8|194468.1|194343.1|7
1727273610000|2024-09-25 14:13:30|194474.4|194349.4|194474.6|194349.6|194474.6|194349.6|194470.3|194345.3|6
1727273620000|2024-09-25 14:13:40|194470.5|194345.5|194475.2|194350.2|194475.2|194350.2|194470.5|194345.5|5
1727273630000|2024-09-25 14:13:50|194472.4|194347.4|194478.8|194353.8|194493.2|194368.2|194472.4|194347.4|5
1727273640000|2024-09-25 14:14:00|194487.7|194362.7|194472.7|194347.7|194487.7|194362.7|194466.4|194341.4|22
1727273650000|2024-09-25 14:14:10|194474.5|194349.5|194479.1|194354.1|194480.3|194355.3|194472|194347|8
1727273660000|2024-09-25 14:14:20|194478.6|194353.6|194480.4|194355.4|194482.4|194357.4|194478.6|194353.6|5
1727273670000|2024-09-25 14:14:30|194478.9|194353.9|194477.7|194352.7|194480.7|194355.7|194473.4|194348.4|15
1727273680000|2024-09-25 14:14:40|194475.7|194350.7|194474.2|194349.2|194478.5|194353.5|194470.6|194345.6|9
1727273690000|2024-09-25 14:14:50|194471.8|194346.8|194472.3|194347.3|194476.3|194351.3|194465.4|194340.4|13
1727273700000|2024-09-25 14:15:00|194471.6|194346.6|194474.9|194349.9|194474.9|194349.9|194470.9|194345.9|6
1727273710000|2024-09-25 14:15:10|194476.4|194351.4|194476.3|194351.3|194479.6|194354.6|194473.1|194348.1|13
1727273720000|2024-09-25 14:15:20|194477.9|194352.9|194469.4|194344.4|194497.3|194372.3|194469.4|194344.4|24
1727273730000|2024-09-25 14:15:30|194460.8|194335.8|194422.5|194372.5|194481.4|194373.3|194422.4|194333.9|24
1727273740000|2024-09-25 14:15:40|194412.4|194362.4|194454.6|194329.6|194455.2|194366.5|194412.4|194329.6|11
1727273750000|2024-09-25 14:15:50|194455|194330|194455.3|194330.3|194458.9|194333.9|194452.3|194327.3|13
1727273760000|2024-09-25 14:16:00|194451.9|194326.9|194397|194272|194451.9|194326.9|194394.4|194269.4|14
1727273770000|2024-09-25 14:16:10|194399|194274|194359.6|194309.6|194399.6|194315.6|194359.6|194274|16
1727273780000|2024-09-25 14:16:20|194358.6|194308.6|194309.3|194259.3|194358.6|194308.6|194307.8|194257.8|16
1727273790000|2024-09-25 14:16:30|194307.3|194257.3|194308.4|194258.4|194310.6|194260.6|194305.6|194255.6|6
1727273800000|2024-09-25 14:16:40|194306.9|194256.9|194308.8|194258.8|194309.2|194259.2|194306.8|194256.8|10
1727273810000|2024-09-25 14:16:50|194308.7|194258.7|194277.9|194227.9|194348.8|194298.8|194277.9|194227.9|28
1727273820000|2024-09-25 14:17:00|194280.7|194230.7|194284.9|194234.9|194325.7|194239.1|194235|194185|33
1727273830000|2024-09-25 14:17:10|194288.5|194238.5|194322.3|194272.3|194323.7|194273.7|194281.8|194231.8|24
1727273840000|2024-09-25 14:17:20|194323.7|194273.7|194355|194230|194355|194273.7|194297.5|194229.8|24
1727273850000|2024-09-25 14:17:30|194353.2|194228.2|194354.1|194229.1|194365.5|194240.5|194347.4|194222.4|21
1727273860000|2024-09-25 14:17:40|194354.2|194229.2|194357.4|194307.4|194401.3|194307.4|194350.3|194227.6|23
1727273870000|2024-09-25 14:17:50|194357.6|194307.6|194394.5|194269.5|194394.9|194307.8|194350.7|194264.7|13
1727273880000|2024-09-25 14:18:00|194394.2|194269.2|194357.6|194232.6|194403.7|194278.7|194356.3|194231.3|27
1727273890000|2024-09-25 14:18:10|194357.7|194232.7|194365.1|194240.1|194365.1|194240.1|194350.8|194225.8|16
1727273900000|2024-09-25 14:18:20|194363.2|194238.2|194369.5|194244.5|194374.3|194249.3|194360.9|194235.9|24
1727273910000|2024-09-25 14:18:30|194370.5|194245.5|194370.6|194245.6|194370.6|194245.6|194370.5|194245.5|2
1727273920000|2024-09-25 14:18:40|194371.5|194246.5|194407.1|194282.1|194413|194288|194371.5|194246.5|5
1727273930000|2024-09-25 14:18:50|194405.7|194280.7|194405.1|194280.1|194407.1|194282.1|194403.2|194278.2|10
1727273940000|2024-09-25 14:19:00|194401|194276|194405.3|194280.3|194407.4|194282.4|194401|194276|7
1727273950000|2024-09-25 14:19:10|194405.4|194280.4|194405.4|194280.4|194405.4|194280.4|194405.4|194280.4|1
1727273960000|2024-09-25 14:19:20|194403.2|194278.2|194405.7|194280.7|194405.7|194280.7|194399.5|194274.5|6
1727273970000|2024-09-25 14:19:30|194402.8|194277.8|194403.5|194278.5|194409.7|194284.7|194396.5|194271.5|10
1727273980000|2024-09-25 14:19:40|194441.2|194316.2|194425.7|194300.7|194441.2|194316.2|194422.5|194297.5|18
1727273990000|2024-09-25 14:19:50|194430.1|194305.1|194430.4|194305.4|194431.8|194306.8|194425.8|194300.8|7
1727274000000|2024-09-25 14:20:00|194431.4|194306.4|194437.8|194312.8|194440.8|194315.8|194431.4|194306.4|9
1727274010000|2024-09-25 14:20:10|194439.6|194314.6|194449.9|194324.9|194482.3|194357.3|194439.6|194314.6|15
1727274020000|2024-09-25 14:20:20|194451.5|194326.5|194435.7|194385.7|194479.2|194387.8|194427|194322.6|20
1727274030000|2024-09-25 14:20:30|194435.8|194385.8|194444.6|194394.6|194447.4|194397.4|194419.1|194369.1|23
1727274040000|2024-09-25 14:20:40|194441.2|194391.2|194448.6|194398.6|194466.8|194416.8|194441.2|194391.2|27
1727274050000|2024-09-25 14:20:50|194451.7|194401.7|194442|194392|194452.7|194402.7|194438.4|194388.4|24
1727274060000|2024-09-25 14:21:00|194440.2|194390.2|194441.5|194391.5|194441.9|194391.9|194438.7|194388.7|13
1727274070000|2024-09-25 14:21:10|194442.1|194392.1|194480.1|194430.1|194483.4|194433.4|194442.1|194392.1|15
1727274080000|2024-09-25 14:21:20|194473.1|194423.1|194465.4|194415.4|194473.1|194423.1|194459.6|194409.6|20
1727274090000|2024-09-25 14:21:30|194465.3|194415.3|194456.9|194406.9|194465.3|194415.3|194452.8|194402.8|15
1727274100000|2024-09-25 14:21:40|194455.8|194405.8|194383.2|194333.2|194457.9|194407.9|194378.7|194328.7|26
1727274110000|2024-09-25 14:21:50|194382.5|194332.5|194398.8|194273.8|194420.9|194334.6|194381.3|194273.8|21
1727274120000|2024-09-25 14:22:00|194398.5|194273.5|194417.8|194292.8|194426.7|194301.7|194347.1|194222.1|25
1727274130000|2024-09-25 14:22:10|194409.2|194284.2|194394.6|194269.6|194411|194286|194390.5|194265.5|22
1727274140000|2024-09-25 14:22:20|194384|194259|194334.1|194209.1|194384|194259|194332.9|194207.9|26
1727274150000|2024-09-25 14:22:30|194332.6|194207.6|194401.2|194276.2|194407.8|194282.8|194332.6|194207.6|20
1727274160000|2024-09-25 14:22:40|194398.6|194273.6|194377.7|194252.7|194400.4|194275.4|194377.2|194252.2|18
1727274170000|2024-09-25 14:22:50|194375.8|194250.8|194340.6|194215.6|194375.8|194250.8|194332.3|194207.3|20
1727274180000|2024-09-25 14:23:00|194342.4|194217.4|194306.4|194181.4|194342.4|194217.4|194299.7|194174.7|24
1727274190000|2024-09-25 14:23:10|194306.3|194181.3|194383.6|194258.6|194389.9|194264.9|194306.3|194181.3|16
1727274200000|2024-09-25 14:23:20|194382.2|194257.2|194385.1|194260.1|194387.5|194262.5|194376.5|194251.5|9
1727274210000|2024-09-25 14:23:30|194384.1|194259.1|194384.8|194259.8|194384.8|194259.8|194382.9|194257.9|5
1727274220000|2024-09-25 14:23:40|194387.4|194262.4|194347.4|194297.4|194390.3|194299|194347.4|194262.4|6
1727274230000|2024-09-25 14:23:50|194346.1|194296.1|194374.1|194324.1|194378|194328|194345.6|194295.6|22
1727274240000|2024-09-25 14:24:00|194373.4|194323.4|194353.6|194303.6|194378.7|194328.7|194350.8|194300.8|22
1727274250000|2024-09-25 14:24:10|194352.5|194302.5|194356.4|194306.4|194356.4|194306.4|194348.4|194298.4|20
1727274260000|2024-09-25 14:24:20|194357.1|194307.1|194369|194319|194372.7|194322.7|194354.5|194304.5|12
1727274270000|2024-09-25 14:24:30|194368.3|194318.3|194365.5|194315.5|194379|194329|194351.9|194301.9|23
1727274280000|2024-09-25 14:24:40|194366.4|194316.4|194385.8|194335.8|194388|194338|194362.2|194312.2|18
1727274290000|2024-09-25 14:24:50|194386.1|194336.1|194414.7|194364.7|194448|194364.7|194381.4|194292.5|21
1727274300000|2024-09-25 14:25:00|194416|194366|194419.2|194369.2|194437.4|194387.4|194413.3|194363.3|11
1727274310000|2024-09-25 14:25:10|194422|194372|194418.5|194368.5|194422|194372|194413.4|194363.4|6
1727274320000|2024-09-25 14:25:20|194419.9|194369.9|194412.8|194362.8|194433.6|194383.6|194410.9|194360.9|20
1727274330000|2024-09-25 14:25:30|194412.7|194362.7|194413|194363|194413.2|194363.2|194409.2|194359.2|17
1727274340000|2024-09-25 14:25:40|194412|194362|194454.4|194404.4|194454.4|194404.4|194412|194362|20
1727274350000|2024-09-25 14:25:50|194454.3|194404.3|194480.4|194430.4|194483.5|194433.5|194454.3|194404.3|13
1727274360000|2024-09-25 14:26:00|194481.2|194431.2|194479.8|194429.8|194492.4|194442.4|194473.6|194423.6|14
1727274370000|2024-09-25 14:26:10|194480|194430|194478.9|194428.9|194481|194431|194477.5|194427.5|17
1727274380000|2024-09-25 14:26:20|194480.2|194430.2|194488.7|194438.7|194498.7|194448.7|194478.5|194428.5|23
1727274390000|2024-09-25 14:26:30|194489.8|194439.8|194482.6|194432.6|194491.6|194441.6|194480|194430|16
1727274400000|2024-09-25 14:26:40|194480.1|194430.1|194477.3|194427.3|194481.1|194431.1|194475.1|194425.1|15
1727274410000|2024-09-25 14:26:50|194476.4|194426.4|194441.8|194391.8|194477.8|194427.8|194428.8|194378.8|28
1727274420000|2024-09-25 14:27:00|194441.6|194391.6|194442|194392|194446|194396|194440.9|194390.9|23
1727274430000|2024-09-25 14:27:10|194442.1|194392.1|194444.5|194319.5|194453.6|194394.6|194417.4|194316.5|23
1727274440000|2024-09-25 14:27:20|194445.5|194320.5|194441.5|194316.5|194447.1|194322.1|194441.5|194316.5|15
1727274450000|2024-09-25 14:27:30|194439.9|194314.9|194447.4|194322.4|194447.9|194322.9|194429.2|194304.2|25
1727274460000|2024-09-25 14:27:40|194398.1|194348.1|194444.2|194319.2|194446.4|194363.4|194398.1|194318.5|25
1727274470000|2024-09-25 14:27:50|194445.2|194320.2|194444.2|194319.2|194445.2|194320.2|194437.8|194312.8|13
1727274480000|2024-09-25 14:28:00|194442.4|194317.4|194434.6|194309.6|194444.9|194319.9|194433.7|194308.7|15
1727274490000|2024-09-25 14:28:10|194435.7|194310.7|194367|194317|194435.7|194319.7|194366.2|194308.8|9
1727274500000|2024-09-25 14:28:20|194367.6|194317.6|194408.2|194283.2|194423.1|194317.6|194367.3|194282.1|18
1727274510000|2024-09-25 14:28:30|194409.9|194284.9|194428.9|194303.9|194435.9|194310.9|194409.9|194284.9|33
1727274520000|2024-09-25 14:28:40|194429.1|194304.1|194428.2|194303.2|194434.1|194309.1|194426.2|194301.2|34
1727274530000|2024-09-25 14:28:50|194430.1|194305.1|194392.1|194342.1|194433.6|194343.4|194388.9|194304.5|33
1727274540000|2024-09-25 14:29:00|194390.5|194340.5|194472.6|194347.6|194474.1|194349.1|194377.1|194314.7|34
1727274550000|2024-09-25 14:29:10|194471.7|194346.7|194428.4|194378.4|194476.2|194384|194428.4|194341.2|29
1727274560000|2024-09-25 14:29:20|194429.5|194379.5|194428.8|194378.8|194434.1|194384.1|194423.7|194373.7|23
1727274570000|2024-09-25 14:29:30|194430.3|194380.3|194467.1|194342.1|194469.8|194381.3|194430.3|194340.3|12
1727274580000|2024-09-25 14:29:40|194475.6|194350.6|194476.9|194351.9|194480.2|194355.2|194468.1|194343.1|33
1727274590000|2024-09-25 14:29:50|194473.3|194348.3|194477.2|194352.2|194483.2|194358.2|194471.9|194346.9|15
1727274600000|2024-09-25 14:30:00|194477.4|194352.4|194493.1|194368.1|194493.9|194368.9|194471.9|194346.9|32
1727274610000|2024-09-25 14:30:10|194496.3|194371.3|194510.9|194385.9|194517.8|194392.8|194476.7|194351.7|31
1727274620000|2024-09-25 14:30:20|194515.1|194390.1|194490|194365|194519.1|194394.1|194480|194355|25
1727274630000|2024-09-25 14:30:30|194489.9|194364.9|194479.7|194354.7|194489.9|194364.9|194479.7|194354.7|12
1727274640000|2024-09-25 14:30:40|194479.4|194354.4|194419.3|194369.3|194479.4|194382.2|194415.2|194331.9|21
1727274650000|2024-09-25 14:30:50|194417.9|194367.9|194429.3|194379.3|194431.8|194381.8|194412.6|194362.6|24
1727274660000|2024-09-25 14:31:00|194430.6|194380.6|194456.5|194331.5|194459.9|194392.1|194370.7|194293.4|24
1727274670000|2024-09-25 14:31:10|194456.7|194331.7|194460.9|194335.9|194460.9|194335.9|194456.7|194331.7|13
1727274680000|2024-09-25 14:31:20|194465.2|194340.2|194492.1|194367.1|194493.1|194368.1|194459.2|194334.2|7
1727274690000|2024-09-25 14:31:30|194496.3|194371.3|194494.2|194369.2|194496.3|194371.3|194485.8|194360.8|11
1727274700000|2024-09-25 14:31:40|194486.9|194361.9|194502.3|194377.3|194504.9|194379.9|194486.9|194361.9|17
1727274710000|2024-09-25 14:31:50|194501.7|194376.7|194501.8|194376.8|194501.8|194376.8|194501.7|194376.7|2
1727274720000|2024-09-25 14:32:00|194502.1|194377.1|194484.6|194434.6|194523.1|194434.9|194484.5|194377.1|16
1727274730000|2024-09-25 14:32:10|194486|194436|194539|194414|194539|194450.1|194486|194413.9|5
1727274740000|2024-09-25 14:32:20|194498.8|194448.8|194485.6|194435.6|194498.8|194448.8|194485.5|194435.5|9
1727274750000|2024-09-25 14:32:30|194488.3|194438.3|194495.7|194445.7|194497.6|194447.6|194488.3|194438.3|17
1727274760000|2024-09-25 14:32:40|194494.7|194444.7|194485.4|194435.4|194495.9|194445.9|194485.4|194435.4|20
1727274770000|2024-09-25 14:32:50|194486.6|194436.6|194494.4|194444.4|194494.6|194444.6|194486.5|194436.5|19
1727274780000|2024-09-25 14:33:00|194495.9|194445.9|194519.5|194469.5|194528.8|194478.8|194493.2|194443.2|18
1727274790000|2024-09-25 14:33:10|194524.8|194474.8|194594.6|194544.6|194602.1|194552.1|194517.4|194467.4|34
1727274800000|2024-09-25 14:33:20|194591.9|194541.9|194680.3|194555.3|194681|194613.1|194591.1|194541.1|37
1727274810000|2024-09-25 14:33:30|194678.6|194553.6|194671.7|194621.7|194726.2|194624.5|194668.7|194553.6|26
1727274820000|2024-09-25 14:33:40|194677.3|194627.3|194710.2|194660.2|194743.2|194660.2|194675.6|194607.8|21
1727274830000|2024-09-25 14:33:50|194713|194663|194651.9|194601.9|194716|194666|194649.3|194599.3|31
1727274840000|2024-09-25 14:34:00|194655.7|194605.7|194639.8|194589.8|194655.7|194605.7|194632.9|194582.9|20
1727274850000|2024-09-25 14:34:10|194639.1|194589.1|194635|194585|194639.9|194589.9|194635|194585|17
1727274860000|2024-09-25 14:34:20|194635.7|194585.7|194619.9|194569.9|194637.4|194587.4|194603.7|194553.7|22
1727274870000|2024-09-25 14:34:30|194620.5|194570.5|194673|194548|194674.2|194579.2|194620.5|194541.1|28
1727274880000|2024-09-25 14:34:40|194667.9|194542.9|194606.6|194556.6|194667.9|194585|194603.2|194542.7|27
1727274890000|2024-09-25 14:34:50|194605.7|194555.7|194579.4|194454.4|194620|194556.8|194566.7|194441.7|31
1727274900000|2024-09-25 14:35:00|194581.1|194456.1|194636.1|194511.1|194643.1|194518.1|194581.1|194456.1|29
1727274910000|2024-09-25 14:35:10|194635.8|194510.8|194630.1|194505.1|194638.3|194513.3|194626.5|194501.5|12
1727274920000|2024-09-25 14:35:20|194631.9|194506.9|194631.2|194506.2|194633.1|194508.1|194628.1|194503.1|28
1727274930000|2024-09-25 14:35:30|194630.7|194505.7|194633.6|194508.6|194633.6|194508.6|194630.5|194505.5|18
1727274940000|2024-09-25 14:35:40|194633.8|194508.8|194637.7|194512.7|194672.1|194547.1|194633.3|194508.3|23
1727274950000|2024-09-25 14:35:50|194636.9|194511.9|194694.4|194569.4|194694.4|194569.4|194630.5|194505.5|16
1727274960000|2024-09-25 14:36:00|194697|194572|194690.8|194565.8|194697|194572|194684.6|194559.6|12
1727274970000|2024-09-25 14:36:10|194653.6|194603.6|194692.2|194642.2|194702.5|194642.2|194653.5|194570.4|24
1727274980000|2024-09-25 14:36:20|194691.2|194641.2|194689.3|194639.3|194691.6|194641.6|194688.5|194638.5|6
1727274990000|2024-09-25 14:36:30|194690.3|194640.3|194678.3|194628.3|194692.5|194642.5|194673.8|194623.8|16
1727275000000|2024-09-25 14:36:40|194674.7|194624.7|194643.6|194593.6|194678|194628|194636.6|194586.6|17
1727275010000|2024-09-25 14:36:50|194642.2|194592.2|194648.4|194598.4|194648.9|194598.9|194621.9|194571.9|16
1727275020000|2024-09-25 14:37:00|194649.4|194599.4|194652.3|194602.3|194679.2|194629.2|194644.5|194594.5|24
1727275030000|2024-09-25 14:37:10|194651.3|194601.3|194648.8|194598.8|194660.5|194610.5|194648.8|194598.8|19
1727275040000|2024-09-25 14:37:20|194648.6|194598.6|194641.8|194516.8|194650.2|194600.2|194615.1|194515.9|15
1727275050000|2024-09-25 14:37:30|194640.7|194515.7|194605.4|194555.4|194642.2|194558.5|194601|194514.2|26
1727275060000|2024-09-25 14:37:40|194597.1|194547.1|194626.2|194576.2|194629.6|194579.6|194597.1|194547.1|19
1727275070000|2024-09-25 14:37:50|194624.5|194574.5|194629.1|194579.1|194633.7|194583.7|194623.4|194573.4|21
1727275080000|2024-09-25 14:38:00|194628.6|194578.6|194621.4|194571.4|194632.4|194582.4|194621.4|194571.4|12
1727275090000|2024-09-25 14:38:10|194623.1|194573.1|194664.9|194539.9|194664.9|194575.8|194621.9|194535.3|14
1727275100000|2024-09-25 14:38:20|194665.8|194540.8|194677|194552|194677|194552|194665.8|194540.8|4
1727275110000|2024-09-25 14:38:30|194677.4|194552.4|194670.8|194545.8|194677.4|194552.4|194670.8|194545.8|3
1727275120000|2024-09-25 14:38:40|194672.5|194547.5|194679.4|194554.4|194679.4|194554.4|194672.3|194547.3|5
1727275130000|2024-09-25 14:38:50|194681.3|194556.3|194680.9|194555.9|194682.4|194557.4|194680.9|194555.9|3
1727275140000|2024-09-25 14:39:00|194682|194557|194705.8|194580.8|194726|194601|194679.2|194554.2|19
1727275150000|2024-09-25 14:39:10|194704.4|194579.4|194703|194578|194706.6|194581.6|194697.8|194572.8|15
1727275160000|2024-09-25 14:39:20|194706.8|194581.8|194701|194576|194711.9|194586.9|194700.6|194575.6|16
1727275170000|2024-09-25 14:39:30|194704.1|194579.1|194700.2|194575.2|194704.1|194579.1|194700.2|194575.2|5
1727275180000|2024-09-25 14:39:40|194664.1|194614.1|194668.9|194618.9|194671.8|194621.8|194664.1|194614.1|10
1727275190000|2024-09-25 14:39:50|194672.5|194622.5|194664.4|194614.4|194672.5|194622.5|194662.2|194612.2|13
1727275200000|2024-09-25 14:40:00|194665.9|194615.9|194681.1|194631.1|194681.1|194631.1|194663.5|194613.5|14
1727275210000|2024-09-25 14:40:10|194679.1|194629.1|194668.8|194618.8|194684.5|194634.5|194668.2|194618.2|23
1727275220000|2024-09-25 14:40:20|194678.6|194628.6|194667.1|194617.1|194678.6|194628.6|194666|194616|27
1727275230000|2024-09-25 14:40:30|194667.8|194617.8|194660.6|194610.6|194669.7|194619.7|194657.6|194607.6|20
1727275240000|2024-09-25 14:40:40|194659.9|194609.9|194660|194610|194683.2|194633.2|194641.3|194591.3|25
1727275250000|2024-09-25 14:40:50|194664.1|194614.1|194665.7|194615.7|194669.1|194619.1|194660.1|194610.1|12
1727275260000|2024-09-25 14:41:00|194666.1|194616.1|194745.1|194620.1|194745.1|194642.5|194665.2|194609.4|14
1727275270000|2024-09-25 14:41:10|194738|194613|194770.6|194645.6|194777.9|194652.9|194735.2|194610.2|21
1727275280000|2024-09-25 14:41:20|194770.1|194645.1|194723.1|194673.1|194771.4|194673.1|194723.1|194631.3|24
1727275290000|2024-09-25 14:41:30|194725.4|194675.4|194763.6|194638.6|194763.6|194675.4|194720|194636.2|12
1727275300000|2024-09-25 14:41:40|194722.8|194672.8|194724.2|194674.2|194767.3|194674.2|194722.7|194639.4|11
1727275310000|2024-09-25 14:41:50|194722.6|194672.6|194754.5|194629.5|194759.5|194674.2|194716.7|194629.5|22
1727275320000|2024-09-25 14:42:00|194756.6|194631.6|194766.7|194641.7|194766.7|194673.1|194713.8|194629|15
1727275330000|2024-09-25 14:42:10|194723.1|194673.1|194759.1|194634.1|194761.4|194673.1|194716.7|194630.8|15
1727275340000|2024-09-25 14:42:20|194716.3|194666.3|194715.4|194665.4|194760.4|194667|194715.4|194633.4|14
1727275350000|2024-09-25 14:42:30|194758.4|194633.4|194752.1|194627.1|194763.4|194638.4|194752.1|194627.1|9
1727275360000|2024-09-25 14:42:40|194753.1|194628.1|194718.4|194668.4|194753.1|194678.3|194712.5|194628.1|21
1727275370000|2024-09-25 14:42:50|194717.6|194667.6|194714.7|194664.7|194717.6|194667.6|194708.6|194658.6|17
1727275380000|2024-09-25 14:43:00|194715.5|194665.5|194718.9|194668.9|194720.7|194670.7|194709.8|194659.8|18
1727275390000|2024-09-25 14:43:10|194720.1|194670.1|194749.1|194699.1|194750.5|194700.5|194718.3|194668.3|21
1727275400000|2024-09-25 14:43:20|194753.6|194703.6|194784.7|194659.7|194833.7|194727|194751.4|194659|34
1727275410000|2024-09-25 14:43:30|194784.3|194659.3|194814.7|194689.7|194830.3|194705.3|194783.7|194658.7|29
1727275420000|2024-09-25 14:43:40|194825.4|194700.4|194826.2|194701.2|194826.2|194701.2|194814.8|194689.8|30
1727275430000|2024-09-25 14:43:50|194817.3|194692.3|194821.1|194696.1|194823.7|194698.7|194815.7|194690.7|16
1727275440000|2024-09-25 14:44:00|194822.2|194697.2|194759|194634|194824.4|194711.6|194750.2|194625.2|26
1727275450000|2024-09-25 14:44:10|194760.3|194635.3|194769.2|194644.2|194774.1|194688.3|194731.9|194635.3|21
1727275460000|2024-09-25 14:44:20|194767.9|194642.9|194758.2|194633.2|194769.4|194694.6|194731.8|194625.3|22
1727275470000|2024-09-25 14:44:30|194758.6|194633.6|194772.6|194647.6|194779.4|194654.4|194758.3|194633.3|19
1727275480000|2024-09-25 14:44:40|194771.5|194646.5|194766.1|194641.1|194774.5|194649.5|194762|194637|12
1727275490000|2024-09-25 14:44:50|194767.3|194642.3|194770.8|194645.8|194773.1|194648.1|194766.2|194641.2|17
1727275500000|2024-09-25 14:45:00|194771.2|194646.2|194771.9|194646.9|194774|194649|194771.2|194646.2|11
1727275510000|2024-09-25 14:45:10|194773.1|194648.1|194765.6|194640.6|194774|194649|194764.2|194639.2|17
1727275520000|2024-09-25 14:45:20|194769|194644|194779.8|194654.8|194804.5|194679.5|194769|194644|29
1727275530000|2024-09-25 14:45:30|194779.3|194654.3|194795.9|194670.9|194796.1|194671.1|194764.2|194639.2|26
1727275540000|2024-09-25 14:45:40|194805|194680|194833.7|194708.7|194838.2|194713.2|194802.9|194677.9|21
1727275550000|2024-09-25 14:45:50|194834.4|194709.4|194836.3|194711.3|194837.8|194712.8|194833|194708|9
1727275560000|2024-09-25 14:46:00|194853.3|194728.3|194824.5|194774.5|194854.4|194777.9|194822.1|194728.3|32
1727275570000|2024-09-25 14:46:10|194824|194774|194857.2|194732.2|194857.2|194778.1|194793.9|194732.2|20
1727275580000|2024-09-25 14:46:20|194850.9|194725.9|194856.1|194731.1|194863.2|194738.2|194845.2|194720.2|22
1727275590000|2024-09-25 14:46:30|194860.3|194735.3|194857.5|194732.5|194867.5|194742.5|194855.9|194730.9|31
1727275600000|2024-09-25 14:46:40|194858|194733|194814.4|194764.4|194871.8|194764.4|194814.4|194729|26
1727275610000|2024-09-25 14:46:50|194817|194767|194818.5|194768.5|194869.6|194777.6|194815.1|194733.7|34
1727275620000|2024-09-25 14:47:00|194821.1|194771.1|194824.9|194774.9|194828|194778|194819.5|194769.5|33
1727275630000|2024-09-25 14:47:10|194825.6|194775.6|194863.5|194738.5|194865.1|194776.9|194823.2|194734.8|24
1727275640000|2024-09-25 14:47:20|194864|194739|194864|194739|194865.3|194740.3|194863.3|194738.3|15
1727275650000|2024-09-25 14:47:30|194863.5|194738.5|194891.1|194766.1|194898.7|194773.7|194863.5|194738.5|25
1727275660000|2024-09-25 14:47:40|194890.3|194765.3|194831.1|194706.1|194920.1|194795.1|194820.2|194695.2|28
1727275670000|2024-09-25 14:47:50|194837.3|194712.3|194884.9|194759.9|194897.6|194772.6|194835|194710|24
1727275680000|2024-09-25 14:48:00|194887|194762|194890.1|194765.1|194891.3|194766.3|194886|194761|5
1727275690000|2024-09-25 14:48:10|194890.2|194765.2|194846.4|194721.4|194890.2|194765.2|194844.9|194719.9|18
1727275700000|2024-09-25 14:48:20|194897.4|194772.4|194896.2|194771.2|194899.5|194774.5|194886.9|194761.9|18
1727275710000|2024-09-25 14:48:30|194898|194773|194898.4|194773.4|194899.4|194774.4|194895.5|194770.5|12
1727275720000|2024-09-25 14:48:40|194899.8|194774.8|194885.3|194760.3|194899.8|194774.8|194885.3|194760.3|12
1727275730000|2024-09-25 14:48:50|194885.6|194760.6|194904.8|194779.8|194907.3|194782.3|194885.6|194760.6|19
1727275740000|2024-09-25 14:49:00|194906.1|194781.1|194912.5|194787.5|194937.9|194812.9|194901.1|194776.1|26
1727275750000|2024-09-25 14:49:10|194912.9|194787.9|194913.7|194788.7|194929.8|194804.8|194912.9|194787.9|29
1727275760000|2024-09-25 14:49:20|194913.4|194788.4|194905.8|194780.8|194921.2|194796.2|194900|194775|17
1727275770000|2024-09-25 14:49:30|194904.3|194779.3|194903.4|194778.4|194905.5|194780.5|194897.6|194772.6|20
1727275780000|2024-09-25 14:49:40|194904.9|194779.9|194900.4|194775.4|194905.5|194780.5|194900.4|194775.4|13
1727275790000|2024-09-25 14:49:50|194901.3|194776.3|194862.9|194812.9|194903.6|194814.4|194859.2|194773.3|15
1727275800000|2024-09-25 14:50:00|194864.5|194814.5|194866.2|194816.2|194866.3|194816.3|194855.8|194805.8|25
1727275810000|2024-09-25 14:50:10|194864.5|194814.5|194882|194832|194890.6|194840.6|194862.5|194812.5|23
1727275820000|2024-09-25 14:50:20|194880.5|194830.5|194884.9|194834.9|194888.2|194838.2|194874.7|194824.7|15
1727275830000|2024-09-25 14:50:30|194885.4|194835.4|194904.5|194779.5|194912.2|194842.1|194879.9|194779.5|17
1727275840000|2024-09-25 14:50:40|194895.5|194770.5|194875.5|194825.5|194898.1|194830|194863.6|194768.1|23
1727275850000|2024-09-25 14:50:50|194866.7|194816.7|194873.7|194823.7|194909.5|194830.1|194866.7|194781.8|21
1727275860000|2024-09-25 14:51:00|194872.4|194822.4|194907.8|194782.8|194908.9|194841.4|194864|194782.4|22
1727275870000|2024-09-25 14:51:10|194910.2|194785.2|194912.3|194787.3|194912.3|194787.3|194908.2|194783.2|12
1727275880000|2024-09-25 14:51:20|194910.6|194785.6|194901.2|194776.2|194914.1|194789.1|194901.2|194776.2|20
1727275890000|2024-09-25 14:51:30|194902.3|194777.3|194944.2|194894.2|194945.4|194895.4|194900.9|194775.9|15
1727275900000|2024-09-25 14:51:40|194976|194851|194934.6|194884.6|194976|194888.1|194931.9|194840.5|25
1727275910000|2024-09-25 14:51:50|194937.3|194887.3|194932.2|194882.2|194939.5|194889.5|194930|194880|23
1727275920000|2024-09-25 14:52:00|194930.8|194880.8|194932.2|194882.2|194938.4|194888.4|194930.8|194880.8|13
1727275930000|2024-09-25 14:52:10|194936.8|194886.8|194949.5|194899.5|194951|194901|194932.8|194882.8|9
1727275940000|2024-09-25 14:52:20|194956.7|194906.7|195000.2|194875.2|195004.3|194912.3|194956.7|194873.7|15
1727275950000|2024-09-25 14:52:30|195001.4|194876.4|194968.7|194843.7|195001.5|194877.2|194926.6|194840.2|16
1727275960000|2024-09-25 14:52:40|194975.2|194850.2|194974.9|194849.9|194987.5|194862.5|194974.2|194849.2|10
1727275970000|2024-09-25 14:52:50|194974.1|194849.1|194974.1|194849.1|194974.1|194849.1|194974.1|194849.1|1
1727275980000|2024-09-25 14:53:00|194973.8|194848.8|194896.7|194846.7|194975.2|194851.2|194896.7|194845.1|26
1727275990000|2024-09-25 14:53:10|194898.8|194848.8|194897.2|194847.2|194901.4|194851.4|194896.8|194846.8|22
1727276000000|2024-09-25 14:53:20|194900.3|194850.3|194933.2|194883.2|194945.2|194895.2|194900.3|194850.3|26
1727276010000|2024-09-25 14:53:30|194933|194883|194965.5|194840.5|194973.5|194884.3|194929|194840.5|28
1727276020000|2024-09-25 14:53:40|194965.1|194840.1|194960.2|194835.2|194970.3|194845.3|194960.2|194835.2|15
1727276030000|2024-09-25 14:53:50|194961.5|194836.5|194939.4|194814.4|194971.5|194846.5|194937.9|194812.9|18
1727276040000|2024-09-25 14:54:00|194941.1|194816.1|194901.8|194851.8|194952.9|194851.8|194901.8|194811.6|22
1727276050000|2024-09-25 14:54:10|194900.9|194850.9|194904|194854|194904.4|194854.4|194900.3|194850.3|14
1727276060000|2024-09-25 14:54:20|194904.3|194854.3|194924.4|194874.4|194931.7|194881.7|194904|194854|28
1727276070000|2024-09-25 14:54:30|194924.2|194874.2|194923.4|194873.4|194938|194888|194911.7|194861.7|24
1727276080000|2024-09-25 14:54:40|194923.8|194873.8|194922.3|194872.3|194930.2|194880.2|194922.3|194872.3|8
1727276090000|2024-09-25 14:54:50|194921.8|194871.8|194915.4|194865.4|194921.8|194871.8|194905.5|194855.5|27
1727276100000|2024-09-25 14:55:00|194932.8|194882.8|194910.4|194860.4|194932.8|194882.8|194904.6|194854.6|26
1727276110000|2024-09-25 14:55:10|194910.3|194860.3|194909.6|194859.6|194921.7|194871.7|194909.6|194859.6|19
1727276120000|2024-09-25 14:55:20|194910|194860|194923.8|194873.8|194930.6|194880.6|194900.4|194850.4|24
1727276130000|2024-09-25 14:55:30|194922.7|194872.7|194925.9|194875.9|194927|194877|194922.7|194872.7|17
1727276140000|2024-09-25 14:55:40|194926.8|194876.8|194926.3|194876.3|194926.8|194876.8|194923.4|194873.4|17
1727276150000|2024-09-25 14:55:50|194926|194876|194913.8|194863.8|194939.2|194889.2|194896.5|194846.5|18
1727276160000|2024-09-25 14:56:00|194917.6|194867.6|194900.4|194850.4|194923.1|194873.1|194899|194849|25
1727276170000|2024-09-25 14:56:10|194899.7|194849.7|194902.3|194852.3|194902.6|194852.6|194899.1|194849.1|20
1727276180000|2024-09-25 14:56:20|194902.1|194852.1|194908.1|194858.1|194909.6|194859.6|194900.7|194850.7|21
1727276190000|2024-09-25 14:56:30|194909|194859|194923|194873|194928.7|194878.7|194909|194859|20
1727276200000|2024-09-25 14:56:40|194922.1|194872.1|194924.8|194874.8|194947|194897|194922|194872|27
1727276210000|2024-09-25 14:56:50|194926.1|194876.1|194937.9|194887.9|194944.1|194894.1|194924.9|194874.9|31
1727276220000|2024-09-25 14:57:00|194938.7|194888.7|194996.1|194871.1|194999.7|194906.3|194936.1|194844.5|15
1727276230000|2024-09-25 14:57:10|194994.3|194869.3|194973|194848|194995|194870|194971.2|194846.2|10
1727276240000|2024-09-25 14:57:20|194975.6|194850.6|194986.7|194861.7|194987.5|194862.5|194945.4|194820.4|19
1727276250000|2024-09-25 14:57:30|194981.6|194856.6|194938.3|194888.3|194981.6|194897.7|194937.7|194856.6|29
1727276260000|2024-09-25 14:57:40|194937.6|194887.6|194938.2|194888.2|194942.1|194892.1|194934.2|194884.2|17
1727276270000|2024-09-25 14:57:50|194935.9|194885.9|194931.5|194881.5|194942.2|194892.2|194919.1|194869.1|25
1727276280000|2024-09-25 14:58:00|194940.4|194890.4|194975.4|194925.4|194975.9|194925.9|194940.4|194890.4|24
1727276290000|2024-09-25 14:58:10|195005.2|194955.2|194971.2|194921.2|195005.2|194955.2|194971.2|194921.2|23
1727276300000|2024-09-25 14:58:20|194973.7|194923.7|194981.3|194931.3|194993.3|194943.3|194973.7|194923.7|25
1727276310000|2024-09-25 14:58:30|194980|194930|194975.5|194925.5|194998.9|194948.9|194975.5|194925.5|27
1727276320000|2024-09-25 14:58:40|194980.8|194930.8|194927.5|194877.5|194997.5|194947.5|194926|194876|34
1727276330000|2024-09-25 14:58:50|194926.4|194876.4|194935.1|194810.1|194957.9|194876.4|194904.1|194810.1|32
1727276340000|2024-09-25 14:59:00|194934.5|194809.5|194897.7|194847.7|194943.5|194851.1|194897.7|194809.5|22
1727276350000|2024-09-25 14:59:10|194899.5|194849.5|194901.6|194851.6|194903.9|194853.9|194894.4|194844.4|28
1727276360000|2024-09-25 14:59:20|194901.9|194851.9|194904|194854|194906|194856|194894.4|194844.4|29
1727276370000|2024-09-25 14:59:30|194904.3|194854.3|194894.8|194844.8|194920.4|194870.4|194889.8|194839.8|30
1727276380000|2024-09-25 14:59:40|194896.2|194846.2|194876.8|194826.8|194900.3|194850.3|194876.8|194826.8|30
1727276390000|2024-09-25 14:59:50|194877.6|194827.6|194855.4|194730.4|194879.4|194829.4|194830.4|194730.4|20
1727276400000|2024-09-25 15:00:00|194815.1|194765.1|194801.8|194751.8|194823.3|194767.6|194761|194669.5|33
1727276410000|2024-09-25 15:00:10|194801.2|194751.2|194794.6|194744.6|194811.6|194761.6|194786|194736|24
1727276420000|2024-09-25 15:00:20|194791.4|194741.4|194790|194740|194792.3|194742.3|194785.6|194735.6|25
1727276430000|2024-09-25 15:00:30|194791.2|194741.2|194823.4|194773.4|194823.4|194773.4|194790.5|194740.5|25
1727276440000|2024-09-25 15:00:40|194822.6|194772.6|194794.2|194744.2|194825.7|194775.7|194794.2|194744.2|25
1727276450000|2024-09-25 15:00:50|194795.3|194745.3|194793.5|194743.5|194805|194755|194787.5|194737.5|22
1727276460000|2024-09-25 15:01:00|194789.1|194739.1|194868.7|194743.7|194876.7|194760|194786.6|194736.6|26
1727276470000|2024-09-25 15:01:10|194867.2|194742.2|194857.6|194732.6|194869.4|194744.4|194856.2|194731.2|22
1727276480000|2024-09-25 15:01:20|194854.7|194729.7|194822.4|194772.4|194854.7|194777.8|194817.1|194729.7|16
1727276490000|2024-09-25 15:01:30|194821.3|194771.3|194827.3|194777.3|194834.2|194784.2|194817.4|194767.4|17
1727276500000|2024-09-25 15:01:40|194826.2|194776.2|194807.7|194757.7|194863|194813|194807.5|194757.5|34
1727276510000|2024-09-25 15:01:50|194796.1|194746.1|194848.4|194723.4|194848.4|194761.4|194792.6|194723.4|23
1727276520000|2024-09-25 15:02:00|194854|194729|194856.2|194731.2|194867.5|194742.5|194854|194729|27
1727276530000|2024-09-25 15:02:10|194853.6|194728.6|194852.5|194727.5|194859.8|194734.8|194851.7|194726.7|16
1727276540000|2024-09-25 15:02:20|194816.1|194766.1|194826.7|194776.7|194826.7|194776.7|194815.4|194765.4|26
1727276550000|2024-09-25 15:02:30|194840.5|194790.5|194813.7|194763.7|194840.5|194790.5|194812.7|194762.7|15
1727276560000|2024-09-25 15:02:40|194813.3|194763.3|194785.9|194735.9|194814|194764|194785.9|194735.9|12
1727276570000|2024-09-25 15:02:50|194788.1|194738.1|194776.9|194726.9|194790.4|194740.4|194773|194723|23
1727276580000|2024-09-25 15:03:00|194777.1|194727.1|194787.9|194737.9|194803.5|194753.5|194772.8|194722.8|28
1727276590000|2024-09-25 15:03:10|194793.4|194743.4|194814.5|194764.5|194814.5|194764.5|194789|194739|30
1727276600000|2024-09-25 15:03:20|194819.5|194769.5|194846.6|194796.6|194846.6|194796.6|194817.6|194767.6|17
1727276610000|2024-09-25 15:03:30|194845.7|194795.7|194844.7|194794.7|194846.3|194796.3|194844.7|194794.7|7
1727276620000|2024-09-25 15:03:40|194839.8|194789.8|194811|194761|194839.8|194789.8|194807.2|194757.2|27
1727276630000|2024-09-25 15:03:50|194811.8|194761.8|194817.6|194767.6|194817.6|194767.6|194811.8|194761.8|20
1727276640000|2024-09-25 15:04:00|194811.8|194761.8|194844.9|194794.9|194845.5|194795.5|194811.5|194761.5|24
1727276650000|2024-09-25 15:04:10|194844.5|194794.5|194805.8|194755.8|194851.2|194801.2|194802.5|194752.5|25
1727276660000|2024-09-25 15:04:20|194810|194760|194810.7|194760.7|194811.5|194761.5|194809.3|194759.3|12
1727276670000|2024-09-25 15:04:30|194812.7|194762.7|194808.3|194758.3|194812.7|194762.7|194804.5|194754.5|13
1727276680000|2024-09-25 15:04:40|194809.7|194759.7|194872.1|194747.1|194874.1|194759.7|194803.8|194718.2|20
1727276690000|2024-09-25 15:04:50|194874.1|194749.1|194905.7|194780.7|194911.9|194786.9|194872.2|194747.2|18
1727276700000|2024-09-25 15:05:00|194919.3|194794.3|194948.2|194823.2|194952.9|194864|194907.5|194788.7|19
1727276710000|2024-09-25 15:05:10|194949.6|194824.6|194979.1|194854.1|194995.1|194870.1|194949.6|194824.6|16
1727276720000|2024-09-25 15:05:20|194975.8|194850.8|194962.1|194837.1|194977.3|194852.3|194957.9|194832.9|23
1727276730000|2024-09-25 15:05:30|194963|194838|194964.1|194839.1|194980.1|194855.1|194959.5|194834.5|15
1727276740000|2024-09-25 15:05:40|194960.9|194835.9|194961.2|194836.2|194964.8|194839.8|194959.6|194834.6|14
1727276750000|2024-09-25 15:05:50|194962.8|194837.8|194918.4|194868.4|194963.3|194878.7|194913.2|194837.8|14
1727276760000|2024-09-25 15:06:00|194919.8|194869.8|195097.9|194972.9|195097.9|195024.9|194884.5|194834.5|30
1727276770000|2024-09-25 15:06:10|195096.8|194971.8|195147.5|195097.5|195147.5|195097.5|195096.8|194971.8|32
1727276780000|2024-09-25 15:06:20|195163.1|195113.1|195231.8|195106.8|195247.2|195140.6|195159.2|195094|30
1727276790000|2024-09-25 15:06:30|195230.6|195105.6|195344.1|195219.1|195362.7|195237.7|195214.5|195089.5|39
1727276800000|2024-09-25 15:06:40|195361.9|195236.9|195400.9|195275.9|195430.8|195305.8|195361.9|195236.9|35
1727276810000|2024-09-25 15:06:50|195387.1|195262.1|195444.1|195319.1|195445.9|195340.6|195286|195222.4|35
1727276820000|2024-09-25 15:07:00|195446.8|195321.8|195477.5|195352.5|195631.2|195506.2|195440.3|195315.3|38
1727276830000|2024-09-25 15:07:10|195477.3|195352.3|195526.3|195401.3|195548.7|195423.7|195477.3|195352.3|31
1727276840000|2024-09-25 15:07:20|195524.4|195399.4|195506.1|195381.1|195559.5|195434.5|195490.8|195365.8|35
1727276850000|2024-09-25 15:07:30|195502.8|195377.8|195551.3|195426.3|195567.8|195442.8|195494.3|195369.3|33
1727276860000|2024-09-25 15:07:40|195560|195435|195627.2|195502.2|195670.6|195545.6|195554.8|195429.8|29
1727276870000|2024-09-25 15:07:50|195629.5|195504.5|195628|195578|195680.6|195591.7|195617.9|195495.9|35
1727276880000|2024-09-25 15:08:00|195629.1|195579.1|195708|195583|195712.5|195587.5|195629.1|195533.1|35
1727276890000|2024-09-25 15:08:10|195708.4|195583.4|195742.5|195692.5|195779.3|195694.7|195708.4|195583.4|39
1727276900000|2024-09-25 15:08:20|195743.7|195693.7|195956.3|195831.3|195956.3|195831.3|195743.7|195663.9|37
1727276910000|2024-09-25 15:08:30|195953.2|195828.2|196101.2|195976.2|196101.2|195976.2|195946.2|195821.2|34
1727276920000|2024-09-25 15:08:40|196113.8|195988.8|195952.5|195827.5|196113.8|195988.8|195947.9|195822.9|38
1727276930000|2024-09-25 15:08:50|195932.9|195807.9|195868|195743|195932.9|195807.9|195864.9|195739.9|34
1727276940000|2024-09-25 15:09:00|195854.8|195729.8|195931.8|195806.8|195959.3|195873.7|195854.8|195729.8|35
1727276950000|2024-09-25 15:09:10|195932.1|195807.1|195932.5|195807.5|195955.2|195905.2|195932.1|195807.1|34
1727276960000|2024-09-25 15:09:20|195931|195806|195873|195748|195931|195806|195792|195667|33
1727276970000|2024-09-25 15:09:30|195868|195743|195740.2|195615.2|195900.1|195775.1|195740.2|195615.2|37
1727276980000|2024-09-25 15:09:40|195735.9|195610.9|195636.5|195511.5|195735.9|195610.9|195636.5|195511.5|34
1727276990000|2024-09-25 15:09:50|195629.9|195504.9|195626.1|195501.1|195678.1|195553.1|195621.3|195496.3|31
1727277000000|2024-09-25 15:10:00|195619.9|195494.9|195663.9|195538.9|195678.8|195553.8|195568.7|195443.7|33
1727277010000|2024-09-25 15:10:10|195689.4|195564.4|195781.8|195656.8|195787.3|195662.3|195689.4|195564.4|29
1727277020000|2024-09-25 15:10:20|195782.9|195657.9|195778.2|195653.2|195791.5|195666.5|195777.7|195652.7|23
1727277030000|2024-09-25 15:10:30|195777.1|195652.1|195776.6|195651.6|195779.5|195654.5|195770.8|195645.8|21
1727277040000|2024-09-25 15:10:40|195776.5|195651.5|195837.7|195712.7|195852.1|195727.1|195776.5|195651.5|21
1727277050000|2024-09-25 15:10:50|195838.1|195713.1|195854|195729|195884.1|195759.1|195827|195702|24
1727277060000|2024-09-25 15:11:00|195864.4|195739.4|195849.3|195724.3|195870.4|195745.4|195832.1|195707.1|25
1727277070000|2024-09-25 15:11:10|195846.5|195721.5|195852|195727|195854.2|195729.2|195842.5|195717.5|28
1727277080000|2024-09-25 15:11:20|195869.7|195744.7|195864.5|195739.5|195869.7|195744.7|195863.2|195738.2|12
1727277090000|2024-09-25 15:11:30|195863.3|195738.3|195830.5|195705.5|195869.3|195744.3|195827.5|195702.5|15
1727277100000|2024-09-25 15:11:40|195833|195708|195837.3|195712.3|195838.4|195713.4|195831.1|195706.1|18
1727277110000|2024-09-25 15:11:50|195832.4|195707.4|195826.6|195701.6|195835.8|195710.8|195789.9|195664.9|22
1727277120000|2024-09-25 15:12:00|195822.9|195697.9|195884.4|195759.4|195884.4|195759.4|195783.1|195658.1|18
1727277130000|2024-09-25 15:12:10|195882.8|195757.8|195872.5|195747.5|195956.6|195831.6|195872.5|195747.5|36
1727277140000|2024-09-25 15:12:20|195886.9|195761.9|195907.8|195782.8|195936.6|195811.6|195872.9|195747.9|34
1727277150000|2024-09-25 15:12:30|195913.8|195788.8|195884.3|195759.3|195917.7|195792.7|195859.3|195734.3|24
1727277160000|2024-09-25 15:12:40|195878.8|195753.8|195912.6|195787.6|195912.8|195787.8|195874.6|195749.6|14
1727277170000|2024-09-25 15:12:50|195883.4|195758.4|195906.9|195781.9|195915.7|195790.7|195874.1|195749.1|25
1727277180000|2024-09-25 15:13:00|195916.8|195791.8|195944.1|195819.1|195946.1|195821.1|195910.5|195785.5|22
1727277190000|2024-09-25 15:13:10|195944|195819|196460.7|196301.8|196460.7|196301.8|195942.9|195817.9|29
1727277200000|2024-09-25 15:13:20|196477.1|196352.1|196248.1|196123.1|196499.8|196391.1|196248.1|196123.1|35
1727277210000|2024-09-25 15:13:30|196247.7|196122.7|196163.6|196038.6|196273.3|196148.3|196131.6|196006.6|33
1727277220000|2024-09-25 15:13:40|196163.7|196038.7|196248.7|196123.7|196277.5|196152.5|196158.9|196033.9|31
1727277230000|2024-09-25 15:13:50|196252.1|196127.1|196212.1|196087.1|196254.7|196129.7|196210.5|196085.5|22
1727277240000|2024-09-25 15:14:00|196227.3|196102.3|196211.8|196086.8|196227.3|196102.3|196208.5|196083.5|27
1727277250000|2024-09-25 15:14:10|196211.7|196086.7|196332.2|196207.2|196371.3|196246.3|196210.9|196085.9|31
1727277260000|2024-09-25 15:14:20|196327.5|196202.5|196438.5|196313.5|196439.2|196314.2|196327.5|196202.5|36
1727277270000|2024-09-25 15:14:30|196429.9|196304.9|196390.5|196265.5|196429.9|196304.9|196371.4|196246.4|22
1727277280000|2024-09-25 15:14:40|196393.7|196268.7|196498|196373|196501.6|196376.6|196391.3|196266.3|28
1727277290000|2024-09-25 15:14:50|196519.5|196394.5|196419.8|196294.8|196565.9|196470|196419.8|196294.8|32
1727277300000|2024-09-25 15:15:00|196425.1|196300.1|196401.9|196276.9|196461.3|196336.3|196391.8|196266.8|33
1727277310000|2024-09-25 15:15:10|196352.1|196227.1|196242.8|196117.8|196362.6|196237.6|196233.7|196108.7|37
1727277320000|2024-09-25 15:15:20|196247.3|196122.3|196251.9|196126.9|196265.1|196152.1|196201.6|196114.1|29
1727277330000|2024-09-25 15:15:30|196252|196127|196260.6|196135.6|196268.7|196143.7|196228.8|196103.8|28
1727277340000|2024-09-25 15:15:40|196263.2|196138.2|196274.5|196149.5|196286.8|196161.8|196263.2|196138.2|28
1727277350000|2024-09-25 15:15:50|196275.7|196150.7|196370.9|196245.9|196381.9|196256.9|196275.1|196150.1|29
1727277360000|2024-09-25 15:16:00|196379.1|196254.1|196298.5|196173.5|196436.5|196311.5|196293|196168|33
1727277370000|2024-09-25 15:16:10|196298.6|196173.6|196202.4|196077.4|196299.9|196189.4|196202.4|196077.4|29
1727277380000|2024-09-25 15:16:20|196207.6|196082.6|196138.2|196013.2|196212.1|196087.1|196138.2|196013.2|29
1727277390000|2024-09-25 15:16:30|196180.9|196055.9|196180.6|196055.6|196219|196094|196174.4|196049.4|29
1727277400000|2024-09-25 15:16:40|196181|196056|196113.7|195988.7|196185|196060|196113.7|195988.7|25
1727277410000|2024-09-25 15:16:50|196072.8|195947.8|196157.6|196032.6|196163.9|196038.9|196072.8|195947.8|35
1727277420000|2024-09-25 15:17:00|196154.8|196029.8|196242.5|196117.5|196247.5|196122.5|196154.2|196029.2|25
1727277430000|2024-09-25 15:17:10|196243.6|196118.6|196235.7|196110.7|196266.9|196141.9|196230.7|196105.7|24
1727277440000|2024-09-25 15:17:20|196234.9|196109.9|196202.5|196077.5|196235.1|196110.1|196197.3|196072.3|15
1727277450000|2024-09-25 15:17:30|196202.6|196077.6|196224.9|196099.9|196242.7|196117.7|196192.7|196067.7|25
1727277460000|2024-09-25 15:17:40|196223|196098|196230.7|196105.7|196234.3|196109.3|196195.7|196070.7|26
1727277470000|2024-09-25 15:17:50|196230.6|196105.6|196280.6|196155.6|196298.5|196173.5|196230.3|196105.3|16
1727277480000|2024-09-25 15:18:00|196280.2|196155.2|196222.8|196097.8|196286.8|196161.8|196217.4|196092.4|30
1727277490000|2024-09-25 15:18:10|196223|196098|196241.9|196116.9|196243.8|196118.8|196205.4|196080.4|26
1727277500000|2024-09-25 15:18:20|196240.4|196115.4|196228|196103|196240.4|196115.4|196221.1|196096.1|10
1727277510000|2024-09-25 15:18:30|196228.4|196103.4|196238.7|196113.7|196243.3|196118.3|196228.3|196103.3|9
1727277520000|2024-09-25 15:18:40|196234.7|196109.7|196151.2|196026.2|196239.3|196114.3|196137.8|196012.8|30
1727277530000|2024-09-25 15:18:50|196142.4|196017.4|196157.4|196032.4|196180.4|196055.4|196142.4|196017.4|32
1727277540000|2024-09-25 15:19:00|196168.8|196043.8|196069.4|195944.4|196168.8|196043.8|196069.4|195944.4|30
1727277550000|2024-09-25 15:19:10|196070.1|195945.1|196045.4|195920.4|196083.3|195958.3|196034.6|195909.6|32
1727277560000|2024-09-25 15:19:20|196044.8|195919.8|196040.7|195915.7|196044.8|195919.8|196018.1|195893.1|25
1727277570000|2024-09-25 15:19:30|196040.9|195915.9|195986.3|195861.3|196045.4|195920.4|195986.3|195861.3|29
1727277580000|2024-09-25 15:19:40|195987.2|195862.2|195912.1|195787.1|195990.6|195865.6|195910.3|195785.3|34
1727277590000|2024-09-25 15:19:50|195880.8|195755.8|195974.6|195849.6|195979.3|195854.3|195880.8|195755.8|33
1727277600000|2024-09-25 15:20:00|195974.9|195849.9|195975.3|195850.3|195992.9|195867.9|195965.9|195840.9|28
1727277610000|2024-09-25 15:20:10|195979.8|195854.8|195945.1|195820.1|195984.7|195859.7|195930.1|195805.1|31
1727277620000|2024-09-25 15:20:20|195956.7|195831.7|195964.7|195839.7|195966.3|195841.3|195953.9|195828.9|14
1727277630000|2024-09-25 15:20:30|195964.9|195839.9|196034.6|195909.6|196040.7|195915.7|195964.9|195839.9|14
1727277640000|2024-09-25 15:20:40|196036.4|195911.4|196066.2|195941.2|196125.6|196000.6|196035.4|195910.4|28
1727277650000|2024-09-25 15:20:50|196065.8|195940.8|196053.9|195928.9|196096.6|195971.6|196053.9|195928.9|27
1727277660000|2024-09-25 15:21:00|196052.3|195927.3|195982.2|195857.2|196064.7|195939.7|195982.2|195857.2|22
1727277670000|2024-09-25 15:21:10|195985.7|195860.7|195974.8|195849.8|195988|195863|195974.7|195849.7|29
1727277680000|2024-09-25 15:21:20|195976|195851|195983.7|195858.7|195988.6|195863.6|195973.6|195848.6|22
1727277690000|2024-09-25 15:21:30|195984.6|195859.6|195940.8|195815.8|195984.7|195859.7|195914.8|195789.8|22
1727277700000|2024-09-25 15:21:40|195943|195818|195915.8|195790.8|195956.9|195831.9|195906.7|195781.7|29
1727277710000|2024-09-25 15:21:50|195919.1|195794.1|195938.7|195813.7|195938.9|195813.9|195905|195780|22
1727277720000|2024-09-25 15:22:00|195942.4|195817.4|195933.2|195808.2|195942.4|195817.4|195920.1|195795.1|31
1727277730000|2024-09-25 15:22:10|195932.8|195807.8|195978.3|195853.3|195994.8|195869.8|195913.5|195788.5|27
1727277740000|2024-09-25 15:22:20|195978.2|195853.2|195964.5|195839.5|195988|195863|195962.6|195837.6|23
1727277750000|2024-09-25 15:22:30|195965.1|195840.1|195924.5|195799.5|195967|195842|195922|195797|13
1727277760000|2024-09-25 15:22:40|195924.6|195799.6|195927.8|195802.8|195934.2|195809.2|195922.5|195797.5|16
1727277770000|2024-09-25 15:22:50|195927.9|195802.9|195922.4|195797.4|195927.9|195802.9|195911.9|195786.9|8
1727277780000|2024-09-25 15:23:00|195917.7|195792.7|195914|195789|195923.7|195798.7|195900.5|195775.5|23
1727277790000|2024-09-25 15:23:10|195916.5|195791.5|195910.5|195785.5|195922.3|195797.3|195909.9|195784.9|20
1727277800000|2024-09-25 15:23:20|195909.8|195784.8|195907.4|195782.4|195912.8|195787.8|195904.2|195779.2|8
1727277810000|2024-09-25 15:23:30|195907.7|195782.7|195906.2|195781.2|195910.1|195785.1|195903|195778|21
1727277820000|2024-09-25 15:23:40|195904.1|195779.1|195914.1|195789.1|195916.3|195791.3|195896|195771|17
1727277830000|2024-09-25 15:23:50|195913.9|195788.9|195905.7|195780.7|195913.9|195788.9|195905.3|195780.3|11
1727277840000|2024-09-25 15:24:00|195906.1|195781.1|195920.6|195795.6|195933.3|195808.3|195906.1|195781.1|19
1727277850000|2024-09-25 15:24:10|195920.3|195795.3|195921.7|195796.7|195932.5|195807.5|195918.6|195793.6|25
1727277860000|2024-09-25 15:24:20|195923.2|195798.2|195918.6|195793.6|195928.5|195803.5|195916.1|195791.1|13
1727277870000|2024-09-25 15:24:30|195918.7|195793.7|196025.1|195900.1|196038.4|195913.4|195918.7|195793.7|20
1727277880000|2024-09-25 15:24:40|196023|195898|196061.2|195936.2|196113.4|195988.4|196023|195898|27
1727277890000|2024-09-25 15:24:50|196067.3|195942.3|196057.8|195932.8|196075.5|195950.5|196038.8|195913.8|22
1727277900000|2024-09-25 15:25:00|196055.6|195930.6|196045.7|195920.7|196064.9|195939.9|196030|195905|31
1727277910000|2024-09-25 15:25:10|196046.3|195921.3|196062.6|195937.6|196109.1|195984.1|196046.3|195921.3|25
1727277920000|2024-09-25 15:25:20|196061.4|195936.4|196068.2|195943.2|196073.4|195948.4|196058.3|195933.3|17
1727277930000|2024-09-25 15:25:30|196069.2|195944.2|196100.9|195975.9|196135.9|196010.9|196069.2|195944.2|22
1727277940000|2024-09-25 15:25:40|196096.5|195971.5|196222.8|196097.8|196229.8|196104.8|196096.5|195971.5|28
1727277950000|2024-09-25 15:25:50|196222.6|196097.6|196183.1|196058.1|196231.2|196106.2|196177.5|196052.5|18
1727277960000|2024-09-25 15:26:00|196184.7|196059.7|196160.1|196035.1|196186.3|196061.3|196158.2|196033.2|18
1727277970000|2024-09-25 15:26:10|196160.4|196035.4|196168.2|196043.2|196173.4|196048.4|196159.6|196034.6|21
1727277980000|2024-09-25 15:26:20|196168|196043|196167.1|196042.1|196170.1|196045.1|196162|196037|21
1727277990000|2024-09-25 15:26:30|196164.8|196039.8|196187.5|196062.5|196189.7|196064.7|196164.8|196039.8|16
1727278000000|2024-09-25 15:26:40|196189.9|196064.9|196039|195914|196189.9|196064.9|196039|195914|27
1727278010000|2024-09-25 15:26:50|196026.5|195901.5|196031.2|195906.2|196038.8|195913.8|196020.4|195895.4|28
1727278020000|2024-09-25 15:27:00|195993.8|195868.8|196034|195909|196038.9|195913.9|195993.8|195868.8|22
1727278030000|2024-09-25 15:27:10|196033.4|195908.4|196031.6|195906.6|196033.4|195908.4|196030.3|195905.3|11
1727278040000|2024-09-25 15:27:20|196032|195907|196026.2|195901.2|196032.7|195907.7|196026.2|195901.2|14
1727278050000|2024-09-25 15:27:30|196023.8|195898.8|196019.3|195894.3|196024.7|195899.7|196018.9|195893.9|8
1727278060000|2024-09-25 15:27:40|196020.8|195895.8|195969.8|195844.8|196027.6|195902.6|195967.6|195842.6|13
1727278070000|2024-09-25 15:27:50|195965.8|195840.8|195955.1|195830.1|195967.3|195842.3|195953|195828|14
1727278080000|2024-09-25 15:28:00|195955.9|195830.9|195992.3|195867.3|195994.1|195869.1|195953|195828|23
1727278090000|2024-09-25 15:28:10|195991.5|195866.5|196047.8|195922.8|196081|195956|195990.6|195865.6|26
1727278100000|2024-09-25 15:28:20|196043.2|195918.2|196103.4|195978.4|196103.4|195978.4|196038.1|195913.1|22
1727278110000|2024-09-25 15:28:30|196104.8|195979.8|196108.8|195983.8|196108.8|195983.8|196097.9|195972.9|27
1727278120000|2024-09-25 15:28:40|196109.1|195984.1|196099|195974|196110.3|195985.3|196059.6|195934.6|28
1727278130000|2024-09-25 15:28:50|196059.8|195934.8|196046|195921|196069|195944|196035.8|195910.8|35
1727278140000|2024-09-25 15:29:00|196050|195925|196069.5|195944.5|196070.5|195945.5|196036.9|195911.9|17
1727278150000|2024-09-25 15:29:10|196068.1|195943.1|196097.7|195972.7|196097.7|195972.7|196056.4|195931.4|25
1727278160000|2024-09-25 15:29:20|196089.3|195964.3|196128.3|196003.3|196136.9|196011.9|196089.3|195964.3|20
1727278170000|2024-09-25 15:29:30|196128.2|196003.2|196132.6|196007.6|196138.1|196013.1|196123.2|195998.2|21
1727278180000|2024-09-25 15:29:40|196133.3|196008.3|196141.5|196016.5|196164|196039|196133.3|196008.3|20
1727278190000|2024-09-25 15:29:50|196141.3|196016.3|196138.9|196013.9|196142.6|196017.6|196137.3|196012.3|10
1727278200000|2024-09-25 15:30:00|196139.3|196014.3|196143.7|196018.7|196147.5|196022.5|196135.7|196010.7|22
1727278210000|2024-09-25 15:30:10|196146.3|196021.3|196114.9|195989.9|196164.1|196039.1|196100.9|195975.9|22
1727278220000|2024-09-25 15:30:20|196107.4|195982.4|196084.9|195959.9|196107.8|195982.8|196058.6|195933.6|17
1727278230000|2024-09-25 15:30:30|196081.4|195956.4|196066.1|195941.1|196081.4|195956.4|196059.3|195934.3|13
1727278240000|2024-09-25 15:30:40|196065.8|195940.8|196022.7|195897.7|196065.8|195940.8|196022.4|195897.4|22
1727278250000|2024-09-25 15:30:50|196022.3|195897.3|195993.8|195868.8|196024.5|195899.5|195988.5|195863.5|25
1727278260000|2024-09-25 15:31:00|195994.8|195869.8|195982.3|195857.3|195994.8|195869.8|195982.3|195857.3|17
1727278270000|2024-09-25 15:31:10|195981.2|195856.2|195973.4|195848.4|195981.3|195856.3|195958.6|195833.6|15
1727278280000|2024-09-25 15:31:20|195975.6|195850.6|195983.4|195858.4|195984|195859|195975.6|195850.6|10
1727278290000|2024-09-25 15:31:30|195982.2|195857.2|195982.2|195857.2|195983.9|195858.9|195951.6|195826.6|17
1727278300000|2024-09-25 15:31:40|195979.9|195854.9|196046.8|195921.8|196069.5|195944.5|195979.9|195854.9|15
1727278310000|2024-09-25 15:31:50|196046|195921|196059.3|195934.3|196085.4|195960.4|196046|195921|17
1727278320000|2024-09-25 15:32:00|196053.1|195928.1|196053|195928|196062.4|195937.4|196050.3|195925.3|20
1727278330000|2024-09-25 15:32:10|196053.5|195928.5|196062.5|195937.5|196066.4|195941.4|196053.5|195928.5|9
1727278340000|2024-09-25 15:32:20|196062.8|195937.8|196089.3|195964.3|196091.7|195966.7|196059.5|195934.5|11
1727278350000|2024-09-25 15:32:30|196087.6|195962.6|196129.7|196004.7|196129.7|196004.7|196087.6|195962.6|14
1727278360000|2024-09-25 15:32:40|196127.3|196002.3|196141.5|196016.5|196141.5|196016.5|196127.3|196002.3|13
1727278370000|2024-09-25 15:32:50|196137.6|196012.6|196145.9|196020.9|196146.5|196021.5|196136.1|196011.1|20
1727278380000|2024-09-25 15:33:00|196145.8|196020.8|196174.9|196049.9|196183|196058|196143.6|196018.6|18
1727278390000|2024-09-25 15:33:10|196176.3|196051.3|196124|195999|196176.3|196051.3|196115.3|195990.3|25
1727278400000|2024-09-25 15:33:20|196121.1|195996.1|196085|195960|196124.1|195999.1|196046.7|195921.7|18
1727278410000|2024-09-25 15:33:30|196083.4|195958.4|196106.3|195981.3|196116.3|195991.3|196083.3|195958.3|23
1727278420000|2024-09-25 15:33:40|196101.5|195976.5|196099.5|195974.5|196104.9|195979.9|196097.7|195972.7|14
1727278430000|2024-09-25 15:33:50|196120.5|195995.5|196146.7|196021.7|196160.8|196035.8|196098|195973|23
1727278440000|2024-09-25 15:34:00|196154.1|196029.1|196145.7|196020.7|196154.1|196029.1|196135.7|196010.7|17
1727278450000|2024-09-25 15:34:10|196144.9|196019.9|196146.6|196021.6|196146.6|196021.6|196143.3|196018.3|4
1727278460000|2024-09-25 15:34:20|196144|196019|196166.7|196041.7|196179.9|196054.9|196144|196019|9
1727278470000|2024-09-25 15:34:30|196170.7|196045.7|196180.6|196055.6|196180.6|196055.6|196168.9|196043.9|17
1727278480000|2024-09-25 15:34:40|196179.8|196054.8|196177.3|196052.3|196180.6|196055.6|196176.6|196051.6|12
1727278490000|2024-09-25 15:34:50|196175|196050|196188.1|196063.1|196193.3|196068.3|196173.4|196048.4|17
1727278500000|2024-09-25 15:35:00|196187.1|196062.1|196221.3|196096.3|196221.3|196096.3|196185.9|196060.9|16
1727278510000|2024-09-25 15:35:10|196237.5|196112.5|196211.5|196086.5|196243.5|196118.5|196211.5|196086.5|26
1727278520000|2024-09-25 15:35:20|196212.9|196087.9|196068.5|195943.5|196212.9|196087.9|196068.5|195943.5|26
1727278530000|2024-09-25 15:35:30|196068.2|195943.2|196079.6|195954.6|196081.7|195956.7|196066.3|195941.3|13
1727278540000|2024-09-25 15:35:40|196082.2|195957.2|196043.4|195918.4|196102|195977|196036.2|195911.2|13
1727278550000|2024-09-25 15:35:50|196043.2|195918.2|195976.9|195851.9|196043.2|195918.2|195968.9|195843.9|23
1727278560000|2024-09-25 15:36:00|195977.1|195852.1|195990.4|195865.4|195990.4|195865.4|195965.5|195840.5|26
1727278570000|2024-09-25 15:36:10|195989.9|195864.9|195991.9|195866.9|196003.3|195878.3|195988.5|195863.5|10
1727278580000|2024-09-25 15:36:20|195990.2|195865.2|195958.3|195833.3|195990.2|195865.2|195940|195815|22
1727278590000|2024-09-25 15:36:30|195957.2|195832.2|195955.6|195830.6|195957.2|195832.2|195955.4|195830.4|9
1727278600000|2024-09-25 15:36:40|195955.3|195830.3|195955.5|195830.5|195955.5|195830.5|195955.3|195830.3|2
1727278610000|2024-09-25 15:36:50|195955.7|195830.7|195880.2|195755.2|195955.7|195830.7|195878.3|195753.3|24
1727278620000|2024-09-25 15:37:00|195878.8|195753.8|195870.4|195745.4|195878.8|195753.8|195823.8|195698.8|27
1727278630000|2024-09-25 15:37:10|195870.7|195745.7|195874|195749|195875.7|195750.7|195870.7|195745.7|15
1727278640000|2024-09-25 15:37:20|195872.1|195747.1|195870.4|195745.4|195873.9|195748.9|195869|195744|18
1727278650000|2024-09-25 15:37:30|195872|195747|195858.4|195733.4|195883.9|195758.9|195858.4|195733.4|18
1727278660000|2024-09-25 15:37:40|195856.7|195731.7|195872.4|195747.4|195876.6|195751.6|195832.1|195707.1|19
1727278670000|2024-09-25 15:37:50|195882.1|195757.1|195859.3|195734.3|195930.4|195805.4|195853.5|195728.5|21
1727278680000|2024-09-25 15:38:00|195860.8|195735.8|195878.6|195753.6|195880.4|195755.4|195860.7|195735.7|22
1727278690000|2024-09-25 15:38:10|195879|195754|195904.1|195779.1|195916.6|195791.6|195877.4|195752.4|26
1727278700000|2024-09-25 15:38:20|195904.4|195779.4|195917|195792|195921.6|195796.6|195904.4|195779.4|24
1727278710000|2024-09-25 15:38:30|195918.8|195793.8|195915.6|195790.6|195927.3|195802.3|195913|195788|22
1727278720000|2024-09-25 15:38:40|195917.8|195792.8|195923.4|195798.4|195925.4|195800.4|195917.8|195792.8|20
1727278730000|2024-09-25 15:38:50|195923.9|195798.9|195905.4|195780.4|195932|195807|195904.6|195779.6|24
1727278740000|2024-09-25 15:39:00|195909.6|195784.6|195873|195748|195909.6|195784.6|195868.2|195743.2|15
1727278750000|2024-09-25 15:39:10|195872|195747|195871.2|195746.2|195880.2|195755.2|195870.6|195745.6|12
1727278760000|2024-09-25 15:39:20|195871.9|195746.9|195906.9|195781.9|195910.5|195785.5|195871.9|195746.9|16
1727278770000|2024-09-25 15:39:30|195908.1|195783.1|195905.4|195780.4|195908.7|195783.7|195902.6|195777.6|16
1727278780000|2024-09-25 15:39:40|195906.2|195781.2|195907.6|195782.6|195909.6|195784.6|195905.6|195780.6|16
1727278790000|2024-09-25 15:39:50|195908.8|195783.8|195947.1|195822.1|195954.2|195829.2|195908.8|195783.8|23
1727278800000|2024-09-25 15:40:00|195943|195818|195961.1|195836.1|195961.7|195836.7|195942.5|195817.5|17
1727278810000|2024-09-25 15:40:10|195959.4|195834.4|195967.1|195842.1|195969|195844|195958.2|195833.2|15
1727278820000|2024-09-25 15:40:20|195967.6|195842.6|195960|195835|195968.6|195843.6|195957.6|195832.6|17
1727278830000|2024-09-25 15:40:30|195958.4|195833.4|195961.6|195836.6|195984.5|195859.5|195936.4|195811.4|31
1727278840000|2024-09-25 15:40:40|195971.8|195846.8|196038.8|195913.8|196056.6|195931.6|195971.8|195846.8|27
1727278850000|2024-09-25 15:40:50|196038.5|195913.5|196058.6|195933.6|196065.1|195940.1|196036.3|195911.3|23
1727278860000|2024-09-25 15:41:00|196059|195934|196070.1|195945.1|196071.6|195946.6|196057.8|195932.8|14
1727278870000|2024-09-25 15:41:10|196071.1|195946.1|196051.5|195926.5|196074.8|195949.8|196049.2|195924.2|25
1727278880000|2024-09-25 15:41:20|196052.5|195927.5|196047.1|195922.1|196067.3|195942.3|196034.3|195909.3|22
1727278890000|2024-09-25 15:41:30|196046|195921|196201.3|196076.3|196218.2|196093.2|196046|195921|23
1727278900000|2024-09-25 15:41:40|196205.7|196080.7|196186.8|196061.8|196238.2|196113.2|196179.5|196054.5|24
1727278910000|2024-09-25 15:41:50|196186.5|196061.5|196069.9|195944.9|196189.1|196064.1|196048.9|195923.9|27
1727278920000|2024-09-25 15:42:00|196071.8|195946.8|196035.7|195910.7|196073.5|195948.5|196034.5|195909.5|24
1727278930000|2024-09-25 15:42:10|196037.6|195912.6|196035.5|195910.5|196066.3|195941.3|196031|195906|25
1727278940000|2024-09-25 15:42:20|196037.7|195912.7|195999.1|195874.1|196041|195916|195988.2|195863.2|19
1727278950000|2024-09-25 15:42:30|195999.5|195874.5|195999.3|195874.3|196000.2|195875.2|195995.2|195870.2|9
1727278960000|2024-09-25 15:42:40|195996.8|195871.8|195997.1|195872.1|196001.1|195876.1|195996.2|195871.2|9
1727278970000|2024-09-25 15:42:50|196036.3|195911.3|196052|195927|196052|195927|196006.1|195881.1|28
1727278980000|2024-09-25 15:43:00|196053.8|195928.8|196046.3|195921.3|196061.1|195936.1|196040.2|195915.2|24
1727278990000|2024-09-25 15:43:10|196046.5|195921.5|196055.7|195930.7|196055.7|195930.7|196044.2|195919.2|7
1727279000000|2024-09-25 15:43:20|196047.6|195922.6|196038|195913|196054|195929|196036.5|195911.5|13
1727279010000|2024-09-25 15:43:30|196037.3|195912.3|196033.6|195908.6|196038.3|195913.3|196031.6|195906.6|12
1727279020000|2024-09-25 15:43:40|196032.5|195907.5|196028.6|195903.6|196044.7|195919.7|196028.6|195903.6|8
1727279030000|2024-09-25 15:43:50|196027.6|195902.6|196025.7|195900.7|196029.2|195904.2|196025.7|195900.7|5
1727279040000|2024-09-25 15:44:00|196026.7|195901.7|196039.2|195914.2|196045.5|195920.5|196026.7|195901.7|25
1727279050000|2024-09-25 15:44:10|196028.5|195903.5|196027.5|195902.5|196031.2|195906.2|196026.6|195901.6|10
1727279060000|2024-09-25 15:44:20|196027.3|195902.3|196030.9|195905.9|196035.9|195910.9|196027.3|195902.3|20
1727279070000|2024-09-25 15:44:30|196026.6|195901.6|195995.4|195870.4|196026.6|195901.6|195934|195809|16
1727279080000|2024-09-25 15:44:40|195994|195869|195996.2|195871.2|195999|195874|195983.2|195858.2|17
1727279090000|2024-09-25 15:44:50|195996.4|195871.4|195993.9|195868.9|195999|195874|195993.9|195868.9|23
1727279100000|2024-09-25 15:45:00|195996.8|195871.8|195998.5|195873.5|195999|195874|195994.1|195869.1|17
1727279110000|2024-09-25 15:45:10|195997.9|195872.9|195994.1|195869.1|195997.9|195872.9|195929.5|195804.5|20
1727279120000|2024-09-25 15:45:20|195993.7|195868.7|196091.5|195966.5|196091.5|195966.5|195993.7|195868.7|29
1727279130000|2024-09-25 15:45:30|196086.6|195961.6|196038.6|195913.6|196117.4|195992.4|196038.6|195913.6|31
1727279140000|2024-09-25 15:45:40|196038.3|195913.3|196034.5|195909.5|196038.8|195913.8|196021.9|195896.9|13
1727279150000|2024-09-25 15:45:50|196040.7|195915.7|196033.2|195908.2|196049.4|195924.4|196027|195902|19
1727279160000|2024-09-25 15:46:00|196024.6|195899.6|196025.2|195900.2|196035.2|195910.2|196023.8|195898.8|18
1727279170000|2024-09-25 15:46:10|196025.4|195900.4|196025.5|195900.5|196044.2|195919.2|196021.4|195896.4|27
1727279180000|2024-09-25 15:46:20|196025.4|195900.4|196031.7|195906.7|196033.6|195908.6|196018.6|195893.6|24
1727279190000|2024-09-25 15:46:30|196032|195907|195990.2|195865.2|196032|195907|195986.2|195861.2|20
1727279200000|2024-09-25 15:46:40|195989.5|195864.5|195988.3|195863.3|195992.7|195867.7|195984.2|195859.2|25
1727279210000|2024-09-25 15:46:50|195987|195862|195929.2|195804.2|195996.1|195871.1|195924.7|195799.7|23
1727279220000|2024-09-25 15:47:00|195938.6|195813.6|196035.8|195910.8|196035.8|195910.8|195933.4|195808.4|29
1727279230000|2024-09-25 15:47:10|196035.6|195910.6|196078.8|195953.8|196081.3|195956.3|196035.6|195910.6|26
1727279240000|2024-09-25 15:47:20|196078.4|195953.4|196067.1|195942.1|196079.8|195954.8|196066.8|195941.8|15
1727279250000|2024-09-25 15:47:30|196066.2|195941.2|196061.6|195936.6|196066.7|195941.7|196060|195935|11
1727279260000|2024-09-25 15:47:40|196061.4|195936.4|196069.4|195944.4|196073.1|195948.1|196061.1|195936.1|20
1727279270000|2024-09-25 15:47:50|196068.5|195943.5|196041|195916|196077.1|195952.1|196035.9|195910.9|18
1727279280000|2024-09-25 15:48:00|196043.1|195918.1|196044.6|195919.6|196051.8|195926.8|196043.1|195918.1|12
1727279290000|2024-09-25 15:48:10|196045.3|195920.3|196017|195892|196045.3|195920.3|196007.8|195882.8|12
1727279300000|2024-09-25 15:48:20|196016.9|195891.9|196016.5|195891.5|196018.6|195893.6|196016.2|195891.2|9
1727279310000|2024-09-25 15:48:30|196019|195894|196024.8|195899.8|196028.1|195903.1|196018.3|195893.3|8
1727279320000|2024-09-25 15:48:40|196027.9|195902.9|196031.6|195906.6|196035|195910|196024.4|195899.4|16
1727279330000|2024-09-25 15:48:50|196031.4|195906.4|196024.6|195899.6|196031.4|195906.4|196015.2|195890.2|14
1727279340000|2024-09-25 15:49:00|196020|195895|195924.4|195874.4|196020|195917.4|195924.4|195837.3|20
1727279350000|2024-09-25 15:49:10|195924.6|195874.6|195962|195837|195975.5|195895.5|195924.6|195834.9|24
1727279360000|2024-09-25 15:49:20|195970|195845|195977|195852|195977|195885.8|195934.1|195842.8|13
1727279370000|2024-09-25 15:49:30|195943.2|195893.2|195985.3|195860.3|195999.9|195893.2|195941|195848.5|25
1727279380000|2024-09-25 15:49:40|195984.5|195859.5|195930.5|195805.5|195986.7|195861.7|195923.9|195798.9|31
1727279390000|2024-09-25 15:49:50|195929.9|195804.9|195946.9|195821.9|195951.2|195826.2|195899.9|195774.9|17
1727279400000|2024-09-25 15:50:00|195946.6|195821.6|195929|195804|195970.1|195845.1|195918.8|195793.8|29
1727279410000|2024-09-25 15:50:10|195925.4|195800.4|195908|195783|195929.4|195804.4|195903.5|195778.5|21
1727279420000|2024-09-25 15:50:20|195906.6|195781.6|195866.5|195741.5|195912.5|195787.5|195866.5|195741.5|17
1727279430000|2024-09-25 15:50:30|195867.5|195742.5|195837.8|195787.8|195872.6|195787.8|195837.8|195741.9|15
1727279440000|2024-09-25 15:50:40|195869|195819|195865.1|195740.1|195876.1|195819|195861.4|195736.4|20
1727279450000|2024-09-25 15:50:50|195864.8|195739.8|195863.5|195738.5|195872.1|195747.1|195863|195738|17
1727279460000|2024-09-25 15:51:00|195862.7|195737.7|195826.6|195776.6|195867.1|195784.9|195826.6|195736.4|14
1727279470000|2024-09-25 15:51:10|195826.5|195776.5|195823|195773|195829.5|195779.5|195788|195738|22
1727279480000|2024-09-25 15:51:20|195821.3|195771.3|195823.1|195773.1|195828.7|195778.7|195820.5|195770.5|10
1727279490000|2024-09-25 15:51:30|195827.6|195777.6|195795.4|195745.4|195831.7|195781.7|195795.4|195745.4|19
1727279500000|2024-09-25 15:51:40|195796.3|195746.3|195804.9|195754.9|195804.9|195754.9|195792.5|195742.5|17
1727279510000|2024-09-25 15:51:50|195801.7|195751.7|195727.4|195677.4|195801.7|195751.7|195723.4|195673.4|28
1727279520000|2024-09-25 15:52:00|195728.1|195678.1|195702.9|195652.9|195729.6|195679.6|195681|195631|28
1727279530000|2024-09-25 15:52:10|195702.1|195652.1|195704.5|195654.5|195715.2|195665.2|195697.6|195647.6|32
1727279540000|2024-09-25 15:52:20|195705.6|195655.6|195747.9|195697.9|195757.5|195707.5|195703.3|195653.3|24
1727279550000|2024-09-25 15:52:30|195754|195704|195828.8|195703.8|195837.9|195712.9|195754|195701.9|20
1727279560000|2024-09-25 15:52:40|195828.6|195703.6|195766.4|195641.4|195829.3|195704.3|195719.5|195640.6|25
1727279570000|2024-09-25 15:52:50|195763.4|195638.4|195783.5|195658.5|195801.7|195676.7|195763.4|195638.4|29
1727279580000|2024-09-25 15:53:00|195784.1|195659.1|195746.4|195621.4|195784.1|195659.1|195743.5|195618.5|21
1727279590000|2024-09-25 15:53:10|195744.4|195619.4|195748.7|195623.7|195757.3|195632.3|195744.4|195619.4|9
1727279600000|2024-09-25 15:53:20|195748.1|195623.1|195748.4|195623.4|195748.4|195623.4|195745.1|195620.1|5
1727279610000|2024-09-25 15:53:30|195747.1|195622.1|195767.9|195717.9|195776.6|195726.6|195689.2|195622.1|31
1727279620000|2024-09-25 15:53:40|195767.5|195717.5|195790.4|195740.4|195795.9|195745.9|195767.5|195717.5|19
1727279630000|2024-09-25 15:53:50|195790.5|195740.5|195806.7|195756.7|195807|195757|195790.5|195740.5|16
1727279640000|2024-09-25 15:54:00|195803|195753|195751.1|195701.1|195841.8|195756.9|195751.1|195701.1|23
1727279650000|2024-09-25 15:54:10|195752.1|195702.1|195755.5|195705.5|195755.5|195705.5|195748|195698|22
1727279660000|2024-09-25 15:54:20|195755.3|195705.3|195811.6|195686.6|195825.1|195726.3|195746.8|195681.8|25
1727279670000|2024-09-25 15:54:30|195812.6|195687.6|195794.1|195669.1|195814.4|195689.4|195794.1|195669.1|19
1727279680000|2024-09-25 15:54:40|195795.1|195670.1|195849.6|195724.6|195849.6|195724.6|195792.9|195667.9|21
1727279690000|2024-09-25 15:54:50|195848.6|195723.6|195824.3|195699.3|195854.8|195729.8|195821.2|195696.2|18
1727279700000|2024-09-25 15:55:00|195828.1|195703.1|195820.2|195695.2|195829.5|195704.5|195816.3|195691.3|24
1727279710000|2024-09-25 15:55:10|195820.8|195695.8|195826.8|195701.8|195830|195705|195820.8|195695.8|12
1727279720000|2024-09-25 15:55:20|195826.5|195701.5|195833|195708|195834.8|195709.8|195826.5|195701.5|12
1727279730000|2024-09-25 15:55:30|195833.1|195708.1|195825.9|195700.9|195833.1|195708.1|195825.3|195700.3|14
1727279740000|2024-09-25 15:55:40|195830.4|195705.4|195828.8|195703.8|195833.2|195726.3|195769.3|195686|23
1727279750000|2024-09-25 15:55:50|195829.8|195704.8|195758.9|195633.9|195830.4|195705.4|195758.9|195633.9|15
1727279760000|2024-09-25 15:56:00|195731.2|195606.2|195742.2|195617.2|195742.2|195617.2|195696.5|195571.5|31
1727279770000|2024-09-25 15:56:10|195745.6|195620.6|195746.8|195621.8|195784.5|195659.5|195745.6|195620.6|28
1727279780000|2024-09-25 15:56:20|195745.7|195620.7|195743.1|195618.1|195749.9|195624.9|195743.1|195618.1|11
1727279790000|2024-09-25 15:56:30|195753.2|195628.2|195729.4|195604.4|195781.9|195656.9|195727.4|195602.4|23
1727279800000|2024-09-25 15:56:40|195728|195603|195735.3|195610.3|195735.3|195610.3|195723.1|195598.1|17
1727279810000|2024-09-25 15:56:50|195734.4|195609.4|195728.9|195603.9|195741.9|195616.9|195727.9|195602.9|18
1727279820000|2024-09-25 15:57:00|195728.2|195603.2|195727|195602|195728.5|195603.5|195726.1|195601.1|12
1727279830000|2024-09-25 15:57:10|195728.4|195603.4|195742.3|195617.3|195758.5|195633.5|195721.4|195596.4|22
1727279840000|2024-09-25 15:57:20|195747.1|195622.1|195746|195621|195749.6|195624.6|195740.9|195615.9|17
1727279850000|2024-09-25 15:57:30|195744|195619|195770.7|195645.7|195785.6|195660.6|195743.9|195618.9|18
1727279860000|2024-09-25 15:57:40|195770.4|195645.4|195767.8|195642.8|195776|195651|195767.8|195642.8|17
1727279870000|2024-09-25 15:57:50|195758.6|195633.6|195760.6|195635.6|195760.9|195635.9|195744.4|195619.4|16
1727279880000|2024-09-25 15:58:00|195761.1|195636.1|195757.3|195632.3|195764.4|195639.4|195757.3|195632.3|11
1727279890000|2024-09-25 15:58:10|195760.2|195635.2|195756.3|195631.3|195763.2|195638.2|195756.3|195631.3|13
1727279900000|2024-09-25 15:58:20|195757.8|195632.8|195761.1|195636.1|195761.2|195636.2|195752.9|195627.9|10
1727279910000|2024-09-25 15:58:30|195765.3|195640.3|195781.7|195656.7|195785.4|195660.4|195763.5|195638.5|9
1727279920000|2024-09-25 15:58:40|195784.2|195659.2|195808.2|195683.2|195814.6|195689.6|195784.2|195659.2|13
1727279930000|2024-09-25 15:58:50|195807.6|195682.6|195803.4|195678.4|195808.8|195683.8|195801.4|195676.4|18
1727279940000|2024-09-25 15:59:00|195807|195682|195825.4|195700.4|195865.3|195740.3|195807|195682|22
1727279950000|2024-09-25 15:59:10|195818|195693|195818.2|195693.2|195833.9|195708.9|195816.4|195691.4|36
1727279960000|2024-09-25 15:59:20|195817.6|195692.6|195816.6|195691.6|195832.9|195707.9|195813.8|195688.8|26
1727279970000|2024-09-25 15:59:30|195816.9|195691.9|195835.2|195710.2|195840.1|195715.1|195812.4|195687.4|19
1727279980000|2024-09-25 15:59:40|195840.6|195715.6|195834.9|195709.9|195840.7|195715.7|195833.8|195708.8|18
1727279990000|2024-09-25 15:59:50|195834.1|195709.1|195836.5|195711.5|195850.3|195725.3|195834.1|195709.1|21
1727280000000|2024-09-25 16:00:00|195833.3|195708.3|195770.2|195645.2|195833.3|195708.3|195770.2|195645.2|22
1727280010000|2024-09-25 16:00:10|195769.7|195644.7|195782.5|195657.5|195783.5|195658.5|195769.7|195644.7|19
1727280020000|2024-09-25 16:00:20|195783.8|195658.8|195782.5|195657.5|195788.2|195663.2|195782.1|195657.1|13
1727280030000|2024-09-25 16:00:30|195784|195659|195733.5|195608.5|195785|195660|195731.7|195606.7|26
1727280040000|2024-09-25 16:00:40|195734.2|195609.2|195704.3|195654.3|195777.8|195674|195704.3|195609.2|32
1727280050000|2024-09-25 16:00:50|195755.5|195630.5|195778.6|195653.6|195781|195656|195755.5|195630.5|21
1727280060000|2024-09-25 16:01:00|195777.4|195652.4|195709.5|195584.5|195777.4|195652.4|195707.1|195582.1|15
1727280070000|2024-09-25 16:01:10|195709.7|195584.7|195709.1|195584.1|195712.9|195587.9|195707.3|195582.3|13
1727280080000|2024-09-25 16:01:20|195707.8|195582.8|195685.6|195560.6|195721.6|195596.6|195685.6|195560.6|15
1727280090000|2024-09-25 16:01:30|195684.5|195559.5|195681.6|195556.6|195684.5|195559.5|195680.9|195555.9|5
1727280100000|2024-09-25 16:01:40|195680.4|195555.4|195659.1|195534.1|195680.4|195555.4|195658|195533|8
1727280110000|2024-09-25 16:01:50|195659.7|195534.7|195665.9|195540.9|195672.1|195547.1|195658.8|195533.8|10
1727280120000|2024-09-25 16:02:00|195670.6|195545.6|195665.1|195540.1|195672.4|195547.4|195664.1|195539.1|13
1727280130000|2024-09-25 16:02:10|195665.3|195540.3|195634.2|195509.2|195665.8|195540.8|195631.9|195506.9|23
1727280140000|2024-09-25 16:02:20|195639.7|195514.7|195643.3|195518.3|195643.9|195518.9|195596.3|195471.3|16
1727280150000|2024-09-25 16:02:30|195638.3|195513.3|195604.4|195479.4|195641|195516|195604.4|195479.4|16
1727280160000|2024-09-25 16:02:40|195606.4|195481.4|195570.9|195445.9|195606.4|195511.5|195538.2|195445.9|17
1727280170000|2024-09-25 16:02:50|195571.9|195446.9|195577.8|195452.8|195580|195455|195571.9|195446.9|10
1727280180000|2024-09-25 16:03:00|195575.6|195450.6|195630.2|195505.2|195638.2|195513.2|195575.6|195450.6|11
1727280190000|2024-09-25 16:03:10|195629.7|195504.7|195618.1|195493.1|195629.7|195504.7|195605.2|195480.2|15
1727280200000|2024-09-25 16:03:20|195618.4|195493.4|195581.4|195456.4|195618.5|195493.5|195581.1|195456.1|12
1727280210000|2024-09-25 16:03:30|195581.8|195456.8|195580.2|195455.2|195581.8|195456.8|195577.8|195452.8|4
1727280230000|2024-09-25 16:03:50|195580.1|195455.1|195578.9|195453.9|195580.1|195455.1|195578.9|195453.9|3
1727280240000|2024-09-25 16:04:00|195580.7|195455.7|195575|195450|195584.9|195459.9|195556.2|195431.2|23
1727280250000|2024-09-25 16:04:10|195576.1|195526.1|195585.6|195535.6|195597.5|195547.5|195560.8|195510.8|22
1727280260000|2024-09-25 16:04:20|195587.5|195537.5|195581.4|195531.4|195593.9|195543.9|195581.4|195531.4|15
1727280270000|2024-09-25 16:04:30|195585.2|195535.2|195575.1|195525.1|195585.9|195535.9|195572.6|195522.6|11
1727280280000|2024-09-25 16:04:40|195576|195526|195629|195504|195644.8|195529.9|195575.6|195503.4|20
1727280290000|2024-09-25 16:04:50|195627.6|195502.6|195546.1|195496.1|195629.4|195504.4|195535.6|195485.6|22
1727280300000|2024-09-25 16:05:00|195545.9|195495.9|195556.3|195506.3|195561|195511|195545.9|195495.9|17
1727280310000|2024-09-25 16:05:10|195557.2|195507.2|195555.4|195430.4|195560.5|195510.5|195492|195428.4|17
1727280320000|2024-09-25 16:05:20|195555.8|195430.8|195553|195428|195585.1|195460.1|195551|195426|25
1727280330000|2024-09-25 16:05:30|195555.9|195430.9|195558|195433|195562.5|195437.5|195555.9|195430.9|21
1727280340000|2024-09-25 16:05:40|195557.1|195432.1|195560.8|195435.8|195560.8|195435.8|195548.5|195423.5|25
1727280350000|2024-09-25 16:05:50|195556.9|195431.9|195561.7|195436.7|195561.7|195436.7|195553.9|195428.9|16
1727280360000|2024-09-25 16:06:00|195560.2|195435.2|195572.3|195447.3|195574.7|195488.1|195537.1|195435.1|9
1727280370000|2024-09-25 16:06:10|195572.1|195447.1|195532.4|195407.4|195572.1|195447.1|195525.7|195400.7|10
1727280380000|2024-09-25 16:06:20|195528.9|195403.9|195561.1|195436.1|195595.6|195470.6|195528.9|195403.9|11
1727280390000|2024-09-25 16:06:30|195561.4|195436.4|195545.9|195420.9|195564.2|195439.2|195542.8|195417.8|26
1727280400000|2024-09-25 16:06:40|195545.2|195420.2|195578.8|195453.8|195578.8|195453.8|195519.5|195394.5|18
1727280410000|2024-09-25 16:06:50|195548.9|195423.9|195533.9|195408.9|195548.9|195423.9|195533.1|195408.1|17
1727280420000|2024-09-25 16:07:00|195533.2|195408.2|195520.4|195395.4|195541.2|195416.2|195515.1|195390.1|30
1727280430000|2024-09-25 16:07:10|195520.3|195395.3|195522.9|195397.9|195523.5|195398.5|195519.2|195394.2|6
1727280440000|2024-09-25 16:07:20|195522.8|195397.8|195519.7|195394.7|195522.9|195397.9|195518.8|195393.8|9
1727280450000|2024-09-25 16:07:30|195522.6|195397.6|195536.6|195411.6|195542|195417|195522.6|195397.6|18
1727280460000|2024-09-25 16:07:40|195542.4|195417.4|195546|195421|195546|195421|195533.2|195408.2|19
1727280470000|2024-09-25 16:07:50|195542.4|195417.4|195536|195411|195544.1|195419.1|195535|195410|12
1727280480000|2024-09-25 16:08:00|195535.4|195410.4|195515.9|195390.9|195535.4|195410.4|195515.9|195390.9|15
1727280490000|2024-09-25 16:08:10|195521.6|195396.6|195518.1|195393.1|195521.6|195396.6|195515.9|195390.9|17
1727280500000|2024-09-25 16:08:20|195512.2|195387.2|195533.3|195408.3|195533.3|195408.3|195494.9|195369.9|22
1727280510000|2024-09-25 16:08:30|195528.7|195403.7|195568.7|195443.7|195588.7|195463.7|195525.6|195400.6|18
1727280520000|2024-09-25 16:08:40|195566|195441|195512.2|195387.2|195566|195441|195512.2|195387.2|25
1727280530000|2024-09-25 16:08:50|195512.6|195387.6|195516.9|195391.9|195524|195399|195512|195387|21
1727280540000|2024-09-25 16:09:00|195519.8|195394.8|195524.5|195399.5|195524.5|195399.5|195517.2|195392.2|14
1727280550000|2024-09-25 16:09:10|195534.3|195409.3|195533.4|195408.4|195537.7|195412.7|195527.3|195402.3|21
1727280560000|2024-09-25 16:09:20|195534.4|195409.4|195547.1|195422.1|195547.1|195422.1|195534.4|195409.4|7
1727280570000|2024-09-25 16:09:30|195536.7|195411.7|195487|195362|195536.7|195411.7|195485.8|195360.8|7
1727280580000|2024-09-25 16:09:40|195489.8|195364.8|195553.3|195428.3|195559.2|195434.2|195488.7|195363.7|20
1727280590000|2024-09-25 16:09:50|195558|195433|195570.7|195445.7|195571.6|195446.6|195558|195433|11
1727280600000|2024-09-25 16:10:00|195565.3|195440.3|195601|195476|195601|195476|195563.5|195438.5|15
1727280610000|2024-09-25 16:10:10|195600.7|195475.7|195611.1|195486.1|195611.5|195486.5|195567.4|195442.4|13
1727280620000|2024-09-25 16:10:20|195612.2|195487.2|195567.8|195442.8|195617.9|195492.9|195567.8|195442.8|19
1727280630000|2024-09-25 16:10:30|195576|195451|195571.4|195446.4|195579.2|195454.2|195571.4|195446.4|23
1727280640000|2024-09-25 16:10:40|195571.9|195446.9|195601.5|195476.5|195618.6|195493.6|195571.3|195446.3|24
1727280650000|2024-09-25 16:10:50|195600.9|195475.9|195607|195482|195611.9|195486.9|195599.4|195474.4|19
1727280660000|2024-09-25 16:11:00|195605.8|195480.8|195560.4|195435.4|195605.8|195480.8|195560.4|195435.4|17
1727280670000|2024-09-25 16:11:10|195561.6|195436.6|195569.3|195444.3|195572.3|195447.3|195559.3|195434.3|14
1727280680000|2024-09-25 16:11:20|195568.4|195443.4|195578.1|195453.1|195578.1|195453.1|195564.4|195439.4|9
1727280690000|2024-09-25 16:11:30|195574.9|195449.9|195575.5|195450.5|195577.9|195452.9|195572.2|195447.2|13
1727280700000|2024-09-25 16:11:40|195579|195454|195562.5|195437.5|195590.8|195465.8|195561.7|195436.7|11
1727280710000|2024-09-25 16:11:50|195565.4|195440.4|195564|195439|195571.4|195446.4|195561.4|195436.4|22
1727280720000|2024-09-25 16:12:00|195559.5|195434.5|195589.5|195464.5|195589.9|195464.9|195558.8|195433.8|21
1727280730000|2024-09-25 16:12:10|195590.3|195465.3|195604.4|195479.4|195607.3|195482.3|195582.9|195457.9|26
1727280740000|2024-09-25 16:12:20|195603.9|195478.9|195646.3|195521.3|195647.5|195522.5|195603.9|195478.9|14
1727280750000|2024-09-25 16:12:30|195645.5|195520.5|195660.2|195535.2|195664.1|195539.1|195638|195513|14
1727280760000|2024-09-25 16:12:40|195659.3|195534.3|195654.4|195529.4|195660|195535|195654.4|195529.4|11
1727280770000|2024-09-25 16:12:50|195653.3|195528.3|195708.1|195583.1|195711|195586|195653.3|195528.3|21
1727280780000|2024-09-25 16:13:00|195706.4|195581.4|195706|195581|195706.4|195581.4|195704.1|195579.1|6
1727280790000|2024-09-25 16:13:10|195704.2|195579.2|195702|195577|195705.6|195580.6|195702|195577|11
1727280800000|2024-09-25 16:13:20|195696.9|195571.9|195700.2|195575.2|195700.8|195575.8|195690.9|195565.9|11
1727280810000|2024-09-25 16:13:30|195698.9|195573.9|195699.1|195574.1|195700.7|195575.7|195698.3|195573.3|16
1727280820000|2024-09-25 16:13:40|195697.1|195572.1|195700|195575|195700|195575|195697.1|195572.1|4
1727280830000|2024-09-25 16:13:50|195695.1|195570.1|195711.8|195586.8|195737.7|195612.7|195688.1|195563.1|24
1727280840000|2024-09-25 16:14:00|195712.7|195587.7|195710.3|195585.3|195715.4|195590.4|195710.2|195585.2|7
1727280850000|2024-09-25 16:14:10|195710.2|195585.2|195709.4|195584.4|195711|195586|195709.3|195584.3|9
1727280860000|2024-09-25 16:14:20|195708.5|195583.5|195723.4|195598.4|195723.4|195598.4|195708.5|195583.5|9
1727280870000|2024-09-25 16:14:30|195721.3|195596.3|195721.4|195596.4|195724.7|195599.7|195717.6|195592.6|14
1727280880000|2024-09-25 16:14:40|195720.4|195595.4|195710.7|195585.7|195723.1|195598.1|195707.1|195582.1|13
1727280890000|2024-09-25 16:14:50|195707.3|195582.3|195738.7|195613.7|195750.6|195625.6|195706.1|195581.1|16
1727280900000|2024-09-25 16:15:00|195747.4|195622.4|195736.6|195611.6|195747.4|195622.4|195729.2|195604.2|22
1727280910000|2024-09-25 16:15:10|195735.1|195610.1|195706.7|195581.7|195738.3|195613.3|195697.3|195572.3|26
1727280920000|2024-09-25 16:15:20|195700.1|195575.1|195697|195572|195704.6|195579.6|195689.8|195564.8|24
1727280930000|2024-09-25 16:15:30|195695|195570|195693.2|195568.2|195704.3|195579.3|195693.2|195568.2|21
1727280940000|2024-09-25 16:15:40|195691.1|195566.1|195689.6|195564.6|195700.2|195575.2|195672|195547|32
1727280950000|2024-09-25 16:15:50|195694.4|195569.4|195664|195539|195705.4|195580.4|195664|195539|22
1727280960000|2024-09-25 16:16:00|195665.7|195540.7|195678.3|195553.3|195684.3|195559.3|195665.7|195540.7|22
1727280970000|2024-09-25 16:16:10|195678.2|195553.2|195708.6|195583.6|195714.2|195589.2|195676.2|195551.2|14
1727280980000|2024-09-25 16:16:20|195740.8|195615.8|195733.6|195608.6|195741.6|195616.6|195721.4|195596.4|32
1727280990000|2024-09-25 16:16:30|195735|195610|195746.1|195621.1|195749.6|195624.6|195729.5|195604.5|14
1727281000000|2024-09-25 16:16:40|195748.1|195623.1|195748.9|195623.9|195749|195624|195746.6|195621.6|10
1727281010000|2024-09-25 16:16:50|195748.6|195623.6|195744.8|195619.8|195748.6|195623.6|195744.8|195619.8|8
1727281020000|2024-09-25 16:17:00|195745|195620|195747.5|195622.5|195749|195624|195744.9|195619.9|8
1727281030000|2024-09-25 16:17:10|195747.3|195622.3|195744.2|195619.2|195747.6|195622.6|195743.3|195618.3|5
1727281040000|2024-09-25 16:17:20|195742.4|195617.4|195746.4|195621.4|195750.9|195625.9|195713.6|195588.6|16
1727281050000|2024-09-25 16:17:30|195748.1|195623.1|195748|195623|195748.6|195623.6|195745.9|195620.9|6
1727281060000|2024-09-25 16:17:40|195748.1|195623.1|195749.1|195624.1|195749.1|195624.1|195747.3|195622.3|8
1727281070000|2024-09-25 16:17:50|195747.4|195622.4|195750.7|195625.7|195750.7|195625.7|195747.2|195622.2|9
1727281080000|2024-09-25 16:18:00|195758.1|195633.1|195750.7|195625.7|195758.1|195633.1|195748.8|195623.8|9
1727281090000|2024-09-25 16:18:10|195750.3|195625.3|195744.5|195619.5|195750.3|195625.3|195744.5|195619.5|3
1727281100000|2024-09-25 16:18:20|195743.6|195618.6|195779.3|195654.3|195789.2|195664.2|195743.6|195618.6|16
1727281110000|2024-09-25 16:18:30|195778.3|195653.3|195784.6|195659.6|195785.1|195660.1|195778.3|195653.3|6
1727281120000|2024-09-25 16:18:40|195784.9|195659.9|195781.8|195656.8|195784.9|195659.9|195778.5|195653.5|6
1727281130000|2024-09-25 16:18:50|195785.5|195660.5|195781|195656|195785.5|195660.5|195781|195656|5
1727281140000|2024-09-25 16:19:00|195778.2|195653.2|195779.4|195654.4|195784|195659|195778.2|195653.2|9
1727281150000|2024-09-25 16:19:10|195781.3|195656.3|195779.5|195654.5|195783.6|195658.6|195778.5|195653.5|14
1727281160000|2024-09-25 16:19:20|195779.6|195654.6|195843.6|195718.6|195851.3|195753.1|195779.6|195654.6|34
1727281170000|2024-09-25 16:19:30|195840.8|195715.8|195838.5|195713.5|195851.9|195753.5|195803.5|195713.5|32
1727281180000|2024-09-25 16:19:40|195850.6|195725.6|195846.8|195721.8|195852.6|195727.6|195842.7|195717.7|28
1727281190000|2024-09-25 16:19:50|195845.7|195720.7|195842.9|195717.9|195847.9|195722.9|195835.3|195710.3|30
1727281200000|2024-09-25 16:20:00|195824.9|195699.9|195800.3|195675.3|195824.9|195699.9|195787.8|195662.8|29
1727281210000|2024-09-25 16:20:10|195796.6|195671.6|195797|195672|195799.5|195674.5|195795.8|195670.8|23
1727281220000|2024-09-25 16:20:20|195799.3|195674.3|195798.5|195673.5|195799.7|195674.7|195796.1|195671.1|27
1727281230000|2024-09-25 16:20:30|195798.7|195673.7|195797.2|195672.2|195799.5|195674.5|195795.5|195670.5|25
1727281240000|2024-09-25 16:20:40|195797.7|195672.7|195798.9|195673.9|195799.2|195674.2|195796.5|195671.5|21
1727281250000|2024-09-25 16:20:50|195799.2|195674.2|195797.1|195672.1|195799.5|195674.5|195797.1|195672.1|28
1727281260000|2024-09-25 16:21:00|195796.8|195671.8|195793.3|195668.3|195796.8|195671.8|195790|195665|27
1727281270000|2024-09-25 16:21:10|195793.4|195668.4|195793.1|195668.1|195794.1|195669.1|195791.7|195666.7|24
1727281280000|2024-09-25 16:21:20|195792|195667|195821.5|195696.5|195848.9|195723.9|195790.9|195665.9|23
1727281290000|2024-09-25 16:21:30|195812.2|195687.2|195789.5|195664.5|195812.2|195687.2|195785.4|195660.4|24
1727281300000|2024-09-25 16:21:40|195791.5|195666.5|195789.8|195664.8|195796.2|195671.2|195788.6|195663.6|26
1727281310000|2024-09-25 16:21:50|195791.3|195666.3|195769.9|195644.9|195791.5|195666.5|195767.3|195642.3|13
1727281320000|2024-09-25 16:22:00|195768.6|195643.6|195800.2|195675.2|195804.7|195679.7|195762.6|195637.6|24
1727281330000|2024-09-25 16:22:10|195801|195676|195862.4|195737.4|195866.5|195741.5|195801|195676|12
1727281340000|2024-09-25 16:22:20|195861.5|195736.5|195902.8|195777.8|195911.3|195786.3|195861.5|195736.5|30
1727281350000|2024-09-25 16:22:30|195903.2|195778.2|195903.3|195778.3|195910.9|195785.9|195884.5|195759.5|25
1727281360000|2024-09-25 16:22:40|195901|195776|195906.4|195781.4|195911.8|195786.8|195900.5|195775.5|28
1727281370000|2024-09-25 16:22:50|195904.8|195779.8|195903.8|195778.8|195916.9|195791.9|195901.2|195776.2|21
1727281380000|2024-09-25 16:23:00|195901.1|195776.1|195905.7|195780.7|195907.9|195782.9|195895.9|195770.9|19
1727281390000|2024-09-25 16:23:10|195901.2|195776.2|195896.1|195771.1|195914.2|195789.2|195896.1|195771.1|29
1727281400000|2024-09-25 16:23:20|195895.8|195770.8|195928|195803|195937.4|195812.4|195895.3|195770.3|19
1727281410000|2024-09-25 16:23:30|195931.5|195806.5|195933.3|195808.3|195956.3|195831.3|195924.7|195799.7|15
1727281420000|2024-09-25 16:23:40|195954|195829|195936.8|195811.8|195954|195829|195936.8|195811.8|24
1727281430000|2024-09-25 16:23:50|195944.1|195819.1|195943.2|195818.2|195945.6|195820.6|195933|195808|18
1727281440000|2024-09-25 16:24:00|195947.3|195822.3|195942.8|195817.8|195947.7|195822.7|195932.1|195807.1|20
1727281450000|2024-09-25 16:24:10|195945.5|195820.5|195933.6|195808.6|195945.7|195820.7|195933.6|195808.6|7
1727281460000|2024-09-25 16:24:20|195935.2|195810.2|195941.5|195816.5|195942.7|195817.7|195933.6|195808.6|15
1727281470000|2024-09-25 16:24:30|195946.6|195821.6|195981.9|195856.9|196000|195875|195941|195816|14
1727281480000|2024-09-25 16:24:40|195962.5|195837.5|195931.7|195806.7|195962.5|195837.5|195931.7|195806.7|21
1727281490000|2024-09-25 16:24:50|195932.5|195807.5|195929.1|195804.1|195932.5|195807.5|195929.1|195804.1|8
1727281500000|2024-09-25 16:25:00|195927.8|195802.8|195937.8|195812.8|195937.8|195812.8|195927|195802|16
1727281510000|2024-09-25 16:25:10|195932.6|195807.6|195954.5|195829.5|195954.5|195829.5|195932.6|195807.6|5
1727281520000|2024-09-25 16:25:20|195954.3|195829.3|195944.4|195819.4|195959.8|195834.8|195933.2|195808.2|18
1727281530000|2024-09-25 16:25:30|195942.1|195817.1|195974.9|195849.9|196014.4|195889.4|195932.9|195807.9|21
1727281540000|2024-09-25 16:25:40|195967.7|195842.7|195980.2|195855.2|195986.6|195861.6|195967.7|195842.7|31
1727281550000|2024-09-25 16:25:50|195975|195850|195978.8|195853.8|195984.8|195859.8|195969.3|195844.3|27
1727281560000|2024-09-25 16:26:00|195982.1|195857.1|195995|195870|195995|195870|195980.8|195855.8|26
1727281570000|2024-09-25 16:26:10|196000.4|195875.4|195986.8|195861.8|196000.4|195875.4|195979.8|195854.8|16
1727281580000|2024-09-25 16:26:20|195977.2|195852.2|196014.1|195889.1|196014.6|195889.6|195977.2|195852.2|27
1727281590000|2024-09-25 16:26:30|196016.8|195891.8|196031.5|195906.5|196035.5|195910.5|196014.1|195889.1|28
1727281600000|2024-09-25 16:26:40|196034.2|195909.2|196016.5|195891.5|196035.1|195910.1|196010.3|195885.3|23
1727281610000|2024-09-25 16:26:50|196021|195896|196018.3|195893.3|196027.3|195902.3|196014.3|195889.3|9
1727281620000|2024-09-25 16:27:00|196011.9|195886.9|196020.7|195895.7|196031.2|195906.2|196011.9|195886.9|19
1727281630000|2024-09-25 16:27:10|196023|195898|196029.5|195904.5|196034.7|195909.7|196017.2|195892.2|16
1727281640000|2024-09-25 16:27:20|196056.4|195931.4|196045.1|195920.1|196056.4|195931.4|196040.6|195915.6|16
1727281650000|2024-09-25 16:27:30|196045.2|195920.2|195984.7|195859.7|196045.6|195920.6|195984.7|195859.7|12
1727281660000|2024-09-25 16:27:40|195983.2|195858.2|196002|195877|196002|195877|195981.8|195856.8|23
1727281670000|2024-09-25 16:27:50|195991.8|195866.8|196010.6|195885.6|196015.8|195890.8|195988.8|195863.8|24
1727281680000|2024-09-25 16:28:00|195995.5|195870.5|195992.3|195867.3|195995.5|195870.5|195990.7|195865.7|16
1727281690000|2024-09-25 16:28:10|195992.2|195867.2|195984.7|195859.7|196000.6|195875.6|195981.7|195856.7|16
1727281700000|2024-09-25 16:28:20|195986.9|195861.9|195964.3|195839.3|195988|195863|195943.4|195818.4|33
1727281710000|2024-09-25 16:28:30|195953.4|195828.4|195953.6|195828.6|195960.6|195835.6|195939.6|195814.6|36
1727281720000|2024-09-25 16:28:40|195951.5|195826.5|195953.9|195828.9|195962.2|195837.2|195949.1|195824.1|39
1727281730000|2024-09-25 16:28:50|195953.7|195828.7|195963.7|195838.7|195968.2|195843.2|195948.8|195823.8|33
1727281740000|2024-09-25 16:29:00|195954.3|195829.3|195959|195834|195967.2|195858.5|195908.5|195827.5|36
1727281750000|2024-09-25 16:29:10|195980.2|195855.2|195978.8|195853.8|195982.2|195894.5|195926.7|195843.9|38
1727281760000|2024-09-25 16:29:20|195981.6|195856.6|195976.9|195851.9|195981.7|195856.7|195970.1|195845.1|37
1727281770000|2024-09-25 16:29:30|195979.6|195854.6|196047.4|195922.4|196047.4|195922.4|195974.5|195849.5|34
1727281780000|2024-09-25 16:29:40|196054|195929|196039.2|195914.2|196054|195929|196038.2|195913.2|11
1727281790000|2024-09-25 16:29:50|196044.1|195919.1|196041|195916|196044.1|195919.1|196039.2|195914.2|5
1727281800000|2024-09-25 16:30:00|196044.1|195919.1|196045.6|195920.6|196049.5|195924.5|196044.1|195919.1|18
1727281810000|2024-09-25 16:30:10|196050.2|195925.2|196044.4|195919.4|196050.2|195925.2|196044.4|195919.4|6
1727281820000|2024-09-25 16:30:20|196038.7|195913.7|196089.7|195964.7|196097.2|195972.2|196036|195911|25
1727281830000|2024-09-25 16:30:30|196090.7|195965.7|196050.1|195925.1|196108|195983|196050.1|195925.1|26
1727281840000|2024-09-25 16:30:40|196051.3|195926.3|196053.8|195928.8|196059.6|195944|195994|195909.4|30
1727281850000|2024-09-25 16:30:50|196050.6|195925.6|196051.7|195926.7|196057.4|195932.4|196047.9|195922.9|23
1727281860000|2024-09-25 16:31:00|196050.8|195925.8|196023.1|195898.1|196055.5|195930.5|196020.5|195895.5|23
1727281870000|2024-09-25 16:31:10|196017.8|195892.8|196023.9|195898.9|196028.7|195903.7|195992.7|195867.7|24
1727281880000|2024-09-25 16:31:20|196024.5|195899.5|196063.5|195938.5|196069.5|195944.5|196024.5|195899.5|21
1727281890000|2024-09-25 16:31:30|196059.3|195934.3|196128.1|196003.1|196129.9|196004.9|196058.7|195933.7|15
1727281900000|2024-09-25 16:31:40|196134.5|196009.5|196104.1|195979.1|196134.5|196009.5|196104.1|195979.1|24
1727281910000|2024-09-25 16:31:50|196105.3|195980.3|196098|195973|196116.5|195991.5|196096.6|195971.6|17
1727281920000|2024-09-25 16:32:00|196100|195975|196056.3|196006.3|196105.3|196006.9|196056.3|195968.7|18
1727281930000|2024-09-25 16:32:10|196053|196003|196056|196006|196057.7|196007.7|196053|196003|9
1727281940000|2024-09-25 16:32:20|196059.3|196009.3|196083|195958|196099.1|196009.3|196056.1|195953.8|15
1727281950000|2024-09-25 16:32:30|196089.3|195964.3|196058.3|195933.3|196089.3|195964.3|196030.2|195905.2|21
1727281960000|2024-09-25 16:32:40|196065|195940|196071.9|195946.9|196071.9|195946.9|196062.8|195937.8|13
1727281970000|2024-09-25 16:32:50|196071.7|195946.7|196071.7|195946.7|196071.7|195946.7|196071.4|195946.4|3
1727222400000|2024-09-25 00:00:00|193298.4|193173.4|193301.4|193176.4|193301.4|193176.4|193289.6|193164.6|3
1727222430000|2024-09-25 00:00:30|193311.2|193186.2|193300|193175|193311.2|193186.2|193300|193175|2
1727222450000|2024-09-25 00:00:50|193296.6|193171.6|193296.6|193171.6|193296.6|193171.6|193296.6|193171.6|1
1727222480000|2024-09-25 00:01:20|193300|193175|193300|193175|193300|193175|193300|193175|1
1727222510000|2024-09-25 00:01:50|193296.1|193171.1|193282.6|193157.6|193296.1|193171.1|193279.8|193154.8|5
1727222520000|2024-09-25 00:02:00|193285.4|193160.4|193287.9|193144.4|193292.7|193160.4|193281.5|193144.2|11
1727222530000|2024-09-25 00:02:10|193288.3|193144.6|193288.7|193144.9|193288.7|193144.9|193287.6|193141.1|7
1727222540000|2024-09-25 00:02:20|193288.9|193145.1|193296.9|193133.9|193297.2|193145.3|193287.6|193133.9|10
1727222550000|2024-09-25 00:02:30|193295.1|193127.7|193293.6|193168.6|193296.9|193170.9|193276.1|193127.3|8
1727222560000|2024-09-25 00:02:40|193295.2|193170.2|193297.8|193172.8|193305.5|193180.5|193295.2|193170.2|4
1727222570000|2024-09-25 00:02:50|193300.6|193175.6|193296.3|193171.3|193300.6|193175.6|193296.3|193171.3|5
1727222580000|2024-09-25 00:03:00|193293.4|193168.4|193293.4|193168.4|193293.4|193168.4|193293.4|193168.4|1
1727222590000|2024-09-25 00:03:10|193291.2|193166.2|193291.2|193166.2|193291.2|193166.2|193291.2|193166.2|1
1727222600000|2024-09-25 00:03:20|193290|193165|193290|193165|193290|193165|193290|193165|1
1727222610000|2024-09-25 00:03:30|193295.6|193170.6|193295.6|193170.6|193295.6|193170.6|193295.6|193170.6|1
1727222620000|2024-09-25 00:03:40|193292.8|193167.8|193295.6|193170.6|193295.6|193170.6|193292.8|193167.8|4
1727222660000|2024-09-25 00:04:20|193299.5|193174.5|193294.8|193169.8|193299.5|193174.5|193294.8|193169.8|2
1727222680000|2024-09-25 00:04:40|193295.1|193170.1|193295.1|193170.1|193295.1|193170.1|193295.1|193170.1|1
1727222690000|2024-09-25 00:04:50|193294.7|193169.7|193294.7|193169.7|193294.7|193169.7|193294.7|193169.7|1
1727222700000|2024-09-25 00:05:00|193298.7|193173.7|193300.6|193175.6|193300.6|193175.6|193298.7|193173.7|2
1727222710000|2024-09-25 00:05:10|193296.4|193171.4|193296.8|193171.8|193300.8|193175.8|193296.4|193171.4|3
1727222720000|2024-09-25 00:05:20|193300.8|193175.8|193301.2|193160.5|193301.4|193175.8|193295.1|193160.1|10
1727222730000|2024-09-25 00:05:30|193301.4|193160.1|193301.2|193160.5|193301.4|193160.5|193300.8|193160.1|4
1727222740000|2024-09-25 00:05:40|193301.4|193160.7|193301.2|193160.5|193301.6|193160.9|193301.2|193160.5|5
1727222750000|2024-09-25 00:05:50|193301|193160.3|193292|193167|193301.4|193168.2|193292|193160.3|4
1727222760000|2024-09-25 00:06:00|193309.4|193151.3|193308.7|193150.9|193309.4|193151.3|193308.7|193150.9|2
1727222770000|2024-09-25 00:06:10|193309.4|193151.3|193299.4|193158.6|193309.7|193158.6|193299.4|193151.3|5
1727222780000|2024-09-25 00:06:20|193299.2|193158.4|193299.4|193158.6|193299.4|193158.6|193299.2|193158.4|2
1727222790000|2024-09-25 00:06:30|193299.8|193158.8|193290.8|193165.8|193299.8|193165.8|193290.8|193158.8|2
1727222810000|2024-09-25 00:06:50|193292|193167|193292|193167|193292|193167|193292|193167|1
1727222820000|2024-09-25 00:07:00|193289.4|193164.4|193240.5|193093.7|193289.4|193164.4|193230.7|193091.9|6
1727222830000|2024-09-25 00:07:10|193240.7|193093.5|193227.8|193083|193240.7|193093.5|193220.7|193078.6|21
1727222840000|2024-09-25 00:07:20|193228.6|193083.8|193228.6|193083.6|193228.6|193083.8|193226.6|193081.8|15
1727222850000|2024-09-25 00:07:30|193228.2|193083.4|193227.3|193082.5|193228.9|193083.8|193226.8|193081.8|16
1727222860000|2024-09-25 00:07:40|193225.2|193082.2|193211.6|193086.6|193227.7|193092.1|193210.7|193081.8|20
1727222870000|2024-09-25 00:07:50|193212.7|193087.7|193221.7|193096.7|193221.7|193096.7|193212.7|193087.7|12
1727222880000|2024-09-25 00:08:00|193217.1|193092.1|193220.1|193095.1|193223.6|193098.6|193214.5|193089.5|16
1727222890000|2024-09-25 00:08:10|193219.1|193094.1|193215.4|193060.1|193221.1|193096.1|193209.7|193055.7|11
1727222900000|2024-09-25 00:08:20|193215.2|193059.9|193216.9|193062.3|193219.2|193063.5|193215.2|193059.9|18
1727222910000|2024-09-25 00:08:30|193217|193062.4|193216.4|193062.2|193217|193062.4|193213.2|193058.6|6
1727222920000|2024-09-25 00:08:40|193216.2|193062.4|193200.5|193075.5|193216.4|193075.5|193200.5|193062.2|4
1727222940000|2024-09-25 00:09:00|193199.5|193074.5|193202.4|193050.8|193210.8|193074.5|193199.5|193049.6|15
1727222950000|2024-09-25 00:09:10|193201.6|193050.2|193202|193050.6|193202.4|193050.8|193201.6|193050|8
1727222960000|2024-09-25 00:09:20|193201.8|193049.8|193201|193050|193201.8|193050.6|193201|193049.8|7
1727222970000|2024-09-25 00:09:30|193185.6|193060.6|193185.6|193060.6|193185.6|193060.6|193185.6|193060.6|1
1727222980000|2024-09-25 00:09:40|193181.2|193056.2|193182.7|193057.7|193182.7|193057.7|193181.2|193056.2|2
1727222990000|2024-09-25 00:09:50|193197.1|193063.3|193267.7|193126|193268.1|193126|193197.1|193063.3|14
1727223000000|2024-09-25 00:10:00|193259.6|193126.4|193272.6|193147.6|193276.8|193150.6|193259.3|193126.4|15
1727223010000|2024-09-25 00:10:10|193272.8|193147.8|193277.3|193150|193277.3|193150|193272.6|193147.6|7
1727223020000|2024-09-25 00:10:20|193275.9|193150.4|193281.2|193153.6|193281.4|193153.8|193272.6|193147.6|11
1727223030000|2024-09-25 00:10:30|193280.6|193153.8|193279.2|193154.2|193282.2|193155.3|193279.2|193153.8|14
1727223040000|2024-09-25 00:10:40|193276.6|193151.6|193276.6|193151.6|193276.6|193151.6|193276.6|193151.6|1
1727223050000|2024-09-25 00:10:50|193270.8|193145.8|193271.3|193146.3|193275.7|193150.7|193270.8|193145.8|3
1727223060000|2024-09-25 00:11:00|193274.2|193149.2|193280.7|193155.7|193283.8|193158.8|193270.7|193145.7|15
1727223070000|2024-09-25 00:11:10|193277.4|193152.4|193278.5|193153.5|193281|193156|193277.2|193152.2|16
1727223080000|2024-09-25 00:11:20|193280.6|193155.6|193280.7|193155.7|193280.7|193155.7|193279.6|193154.6|9
1727223090000|2024-09-25 00:11:30|193280.1|193155.1|193276.4|193151.4|193284.6|193159.6|193276.4|193151.4|9
1727223100000|2024-09-25 00:11:40|193278.9|193153.9|193282.5|193157.5|193284.5|193159.5|193277|193152|6
1727223110000|2024-09-25 00:11:50|193281.6|193156.6|193283.4|193158.4|193284.7|193159.7|193280.4|193155.4|10
1727223120000|2024-09-25 00:12:00|193281.8|193156.8|193283.9|193158.9|193284|193159|193277.8|193152.8|7
1727223130000|2024-09-25 00:12:10|193283.3|193158.3|193283.3|193158.3|193283.3|193158.3|193283.3|193158.3|1
1727223140000|2024-09-25 00:12:20|193283.8|193158.8|193274.5|193149.5|193283.8|193158.8|193274.5|193149.5|10
1727223150000|2024-09-25 00:12:30|193275.1|193150.1|193280.9|193155.9|193285.5|193160.5|193273.7|193148.7|18
1727223160000|2024-09-25 00:12:40|193285.4|193160.4|193285|193160|193285.7|193160.7|193280.8|193155.8|14
1727223170000|2024-09-25 00:12:50|193284.3|193159.3|193282.1|193157.1|193285.7|193160.7|193281.6|193156.6|11
1727223180000|2024-09-25 00:13:00|193281.5|193156.5|193284.9|193159.9|193286.5|193161.5|193280.7|193155.7|15
1727223190000|2024-09-25 00:13:10|193284.8|193159.8|193283.8|193158.8|193285|193160|193279.9|193154.9|11
1727223200000|2024-09-25 00:13:20|193285.6|193160.6|193285.7|193160.7|193288|193163|193281|193156|19
1727223210000|2024-09-25 00:13:30|193284.5|193159.5|193285.7|193160.7|193287.3|193162.3|193282.2|193157.2|19
1727223220000|2024-09-25 00:13:40|193286.4|193161.4|193286.8|193161.8|193286.8|193161.8|193282.1|193157.1|8
1727223230000|2024-09-25 00:13:50|193282.9|193157.9|193288.9|193159.2|193289.3|193161.9|193282.9|193157.6|19
1727223240000|2024-09-25 00:14:00|193289.1|193159.4|193294.8|193167|193295.6|193167|193287.9|193158.2|7
1727223250000|2024-09-25 00:14:10|193295.2|193167.4|193292.9|193164.6|193296.6|193168|193291.5|193160.6|16
1727223260000|2024-09-25 00:14:20|193293.9|193165.4|193295.7|193169.6|193297|193169.8|193293.9|193164.1|10
1727223270000|2024-09-25 00:14:30|193295.3|193169.5|193291.2|193165.2|193295.3|193170.2|193284.2|193159.2|14
1727223280000|2024-09-25 00:14:40|193291.8|193165.6|193294.1|193168.6|193295|193168.6|193283.2|193157.6|22
1727223290000|2024-09-25 00:14:50|193294.3|193169.3|193296.2|193171.2|193296.2|193171.2|193294.3|193169.3|3
1727223300000|2024-09-25 00:15:00|193297.2|193172.2|193313.8|193188.8|193317.4|193192.4|193296.2|193171.2|16
1727223310000|2024-09-25 00:15:10|193313.6|193188.6|193323.1|193198.1|193324.4|193199.4|193312.8|193187.8|12
1727223320000|2024-09-25 00:15:20|193319.1|193194.1|193318.1|193193.1|193320.4|193195.4|193313.8|193188.8|22
1727223330000|2024-09-25 00:15:30|193317.9|193192.9|193295.9|193170.9|193319.6|193194.6|193295.9|193170.9|23
1727223340000|2024-09-25 00:15:40|193296.2|193171.2|193297.2|193172.2|193298.4|193173.4|193284.2|193159.2|14
1727223350000|2024-09-25 00:15:50|193285.8|193160.8|193289.1|193164.1|193289.6|193164.6|193272.1|193147.1|21
1727223360000|2024-09-25 00:16:00|193284.8|193159.8|193290.1|193165.1|193290.6|193165.6|193278.3|193153.3|25
1727223370000|2024-09-25 00:16:10|193289|193164|193307.5|193182.5|193313.5|193188.5|193289|193164|26
1727223380000|2024-09-25 00:16:20|193307.3|193182.3|193303.3|193178.3|193311.7|193186.7|193301.1|193176.1|23
1727223390000|2024-09-25 00:16:30|193306.9|193181.9|193310.2|193185.2|193311.3|193186.3|193301.6|193176.6|26
1727223400000|2024-09-25 00:16:40|193307.3|193182.3|193302.6|193177.6|193310.5|193185.5|193301.7|193176.7|21
1727223410000|2024-09-25 00:16:50|193306.6|193181.6|193303.3|193178.3|193309.4|193184.4|193299.6|193174.6|27
1727223420000|2024-09-25 00:17:00|193307.6|193182.6|193311.9|193186.9|193315.7|193190.7|193304|193179|21
1727223430000|2024-09-25 00:17:10|193310.8|193185.8|193309.8|193184.8|193324.2|193199.2|193309.8|193184.8|27
1727223440000|2024-09-25 00:17:20|193313.5|193188.5|193318.6|193193.6|193324.9|193199.9|193306.7|193181.7|22
1727223450000|2024-09-25 00:17:30|193311.5|193186.5|193312.5|193187.5|193314.9|193189.9|193308.5|193183.5|21
1727223460000|2024-09-25 00:17:40|193311.5|193186.5|193296.8|193171.8|193312.7|193187.7|193292.1|193167.1|28
1727223470000|2024-09-25 00:17:50|193300.4|193175.4|193295.6|193170.6|193301.4|193176.4|193290.8|193165.8|27
1727223480000|2024-09-25 00:18:00|193298.8|193173.8|193300.1|193175.1|193302.6|193177.6|193297.1|193172.1|22
1727223490000|2024-09-25 00:18:10|193300.7|193175.7|193302.3|193177.3|193304.5|193179.5|193297|193172|17
1727223500000|2024-09-25 00:18:20|193302.2|193177.2|193302.1|193177.1|193302.3|193177.3|193302.1|193177.1|3
1727223510000|2024-09-25 00:18:30|193299.5|193174.5|193301.4|193176.4|193301.4|193176.4|193297.5|193172.5|4
1727223520000|2024-09-25 00:18:40|193303.7|193178.7|193294.5|193169.5|193303.7|193178.7|193294.5|193169.5|6
1727223530000|2024-09-25 00:18:50|193294.7|193169.7|193283.5|193158.5|193294.8|193169.8|193283.5|193158.5|4
1727223540000|2024-09-25 00:19:00|193282.4|193157.4|193297.9|193172.9|193300.5|193175.5|193282.4|193157.4|12
1727223550000|2024-09-25 00:19:10|193297.6|193172.6|193296.5|193171.5|193299.6|193174.6|193296.5|193171.5|9
1727223560000|2024-09-25 00:19:20|193299|193174|193299|193174|193299|193174|193299|193174|1
1727223570000|2024-09-25 00:19:30|193299.4|193174.4|193302.3|193177.3|193303.6|193178.6|193299.4|193174.4|4
1727223590000|2024-09-25 00:19:50|193304.2|193179.2|193318.9|193193.9|193320.6|193195.6|193304.2|193179.2|17
1727223600000|2024-09-25 00:20:00|193316.9|193191.9|193316.3|193191.3|193320.6|193195.6|193312.4|193187.4|21
1727223610000|2024-09-25 00:20:10|193315.9|193190.9|193318.4|193193.4|193321.3|193196.3|193315.9|193190.9|23
1727223620000|2024-09-25 00:20:20|193321|193196|193322.5|193197.5|193322.5|193197.5|193318.9|193193.9|15
1727223630000|2024-09-25 00:20:30|193322|193197|193320.3|193195.3|193322|193197|193318.7|193193.7|12
1727223640000|2024-09-25 00:20:40|193320.9|193195.9|193322.3|193197.3|193323.4|193198.4|193319|193194|7
1727223650000|2024-09-25 00:20:50|193321.1|193196.1|193322.1|193197.1|193325.1|193200.1|193321.1|193196.1|6
1727223660000|2024-09-25 00:21:00|193320.6|193195.6|193322|193197|193322.6|193197.6|193320.6|193195.6|9
1727223670000|2024-09-25 00:21:10|193322.5|193197.5|193321.5|193196.5|193325.2|193200.2|193321.5|193196.5|11
1727223680000|2024-09-25 00:21:20|193323.1|193198.1|193328.1|193203.1|193328.1|193203.1|193321.2|193196.2|8
1727223690000|2024-09-25 00:21:30|193326.5|193201.5|193329.1|193204.1|193329.1|193204.1|193322.7|193197.7|14
1727223700000|2024-09-25 00:21:40|193328.7|193203.7|193324.7|193199.7|193331.1|193206.1|193323.3|193198.3|15
1727223710000|2024-09-25 00:21:50|193326.9|193201.9|193325.1|193200.1|193329.7|193204.7|193325.1|193200.1|8
1727223720000|2024-09-25 00:22:00|193320.8|193195.8|193321.6|193196.6|193325.3|193200.3|193320.8|193195.8|19
1727223730000|2024-09-25 00:22:10|193322.9|193197.9|193321.6|193196.6|193322.9|193197.9|193321.6|193196.6|6
1727223740000|2024-09-25 00:22:20|193322.9|193197.9|193325|193200|193328.3|193203.3|193320.1|193195.1|15
1727223750000|2024-09-25 00:22:30|193326.4|193201.4|193323.1|193198.1|193326.4|193201.4|193321.8|193196.8|4
1727223760000|2024-09-25 00:22:40|193321.9|193196.9|193324.6|193199.6|193325.2|193200.2|193319|193194|9
1727223770000|2024-09-25 00:22:50|193321.6|193196.6|193324.4|193199.4|193324.9|193199.9|193318.1|193193.1|7
1727223780000|2024-09-25 00:23:00|193324.9|193199.9|193324.9|193199.9|193324.9|193199.9|193323.3|193198.3|9
1727223790000|2024-09-25 00:23:10|193319.9|193194.9|193324|193199|193325.5|193200.5|193319.9|193194.9|16
1727223800000|2024-09-25 00:23:20|193324.9|193199.9|193316.4|193191.4|193324.9|193199.9|193313.8|193188.8|12
1727223810000|2024-09-25 00:23:30|193316.7|193191.7|193320.8|193195.8|193320.8|193195.8|193316.7|193191.7|12
1727223820000|2024-09-25 00:23:40|193318.7|193193.7|193320.5|193195.5|193320.5|193195.5|193315.5|193190.5|10
1727223830000|2024-09-25 00:23:50|193321.8|193196.8|193319.3|193194.3|193322.1|193197.1|193314.8|193189.8|5
1727223840000|2024-09-25 00:24:00|193318.7|193193.7|193317.2|193192.2|193319.3|193194.3|193316.2|193191.2|7
1727223850000|2024-09-25 00:24:10|193316.6|193191.6|193316|193191|193318.7|193193.7|193314.7|193189.7|8
1727223860000|2024-09-25 00:24:20|193316.6|193191.6|193316.1|193191.1|193319.4|193194.4|193315|193190|13
1727223870000|2024-09-25 00:24:30|193315|193190|193317|193192|193320.2|193195.2|193313.9|193188.9|15
1727223880000|2024-09-25 00:24:40|193316.1|193191.1|193322.3|193197.3|193322.9|193197.9|193315.8|193190.8|13
1727223890000|2024-09-25 00:24:50|193322.9|193197.9|193321.6|193196.6|193322.9|193197.9|193320.8|193195.8|6
1727223900000|2024-09-25 00:25:00|193320.8|193195.8|193318.3|193193.3|193324.7|193199.7|193317.1|193192.1|21
1727223910000|2024-09-25 00:25:10|193318.2|193193.2|193317.8|193192.8|193320.2|193195.2|193316.8|193191.8|16
1727223920000|2024-09-25 00:25:20|193319.2|193194.2|193318.6|193193.6|193319.8|193194.8|193315.9|193190.9|6
1727223930000|2024-09-25 00:25:30|193319.9|193194.9|193318|193193|193321.4|193196.4|193317.3|193192.3|12
1727223940000|2024-09-25 00:25:40|193319.2|193194.2|193319.2|193194.2|193321.9|193196.9|193318.1|193193.1|9
1727223950000|2024-09-25 00:25:50|193321.4|193196.4|193320.3|193195.3|193321.4|193196.4|193316.3|193191.3|16
1727223960000|2024-09-25 00:26:00|193317.9|193192.9|193314.3|193189.3|193331.1|193206.1|193314.3|193189.3|11
1727223970000|2024-09-25 00:26:10|193314.9|193189.9|193317|193192|193317.6|193192.6|193314.3|193189.3|5
1727223980000|2024-09-25 00:26:20|193313.4|193188.4|193313.4|193188.4|193313.4|193188.4|193313.4|193188.4|1
1727223990000|2024-09-25 00:26:30|193314.2|193189.2|193313|193188|193314.2|193189.2|193313|193188|3
1727224000000|2024-09-25 00:26:40|193315.5|193190.5|193314.2|193189.2|193315.5|193190.5|193314.2|193189.2|3
1727224010000|2024-09-25 00:26:50|193313.2|193188.2|193314.2|193189.2|193314.2|193189.2|193313.2|193188.2|3
1727224020000|2024-09-25 00:27:00|193315.6|193190.6|193317.4|193192.4|193317.4|193192.4|193315.6|193190.6|2
1727224030000|2024-09-25 00:27:10|193317.6|193192.6|193317.6|193192.6|193317.6|193192.6|193317.6|193192.6|1
1727224040000|2024-09-25 00:27:20|193314.7|193189.7|193281.8|193156.8|193320.5|193195.5|193277.2|193152.2|7
1727224050000|2024-09-25 00:27:30|193282.7|193157.7|193278.1|193153.1|193282.7|193157.7|193278.1|193153.1|4
1727224060000|2024-09-25 00:27:40|193282.2|193157.2|193281.3|193156.3|193282.2|193157.2|193278.1|193153.1|7
1727224070000|2024-09-25 00:27:50|193278.4|193153.4|193278.1|193153.1|193281.9|193156.9|193278.1|193153.1|5
1727224080000|2024-09-25 00:28:00|193273.5|193148.5|193278.3|193153.3|193278.3|193153.3|193273.5|193148.5|4
1727224090000|2024-09-25 00:28:10|193277.6|193152.6|193277.6|193152.6|193277.6|193152.6|193277.6|193152.6|1
1727224100000|2024-09-25 00:28:20|193279.7|193154.7|193277.4|193152.4|193279.7|193154.7|193277.4|193152.4|4
1727224110000|2024-09-25 00:28:30|193267.6|193142.6|193279|193154|193279|193154|193267.6|193142.6|3
1727224130000|2024-09-25 00:28:50|193275.3|193150.3|193279.7|193154.7|193279.7|193154.7|193275.3|193150.3|2
1727224150000|2024-09-25 00:29:10|193273.2|193148.2|193279.4|193154.4|193279.4|193154.4|193273.2|193148.2|2
1727224160000|2024-09-25 00:29:20|193277.6|193152.6|193277.6|193152.6|193277.6|193152.6|193277.6|193152.6|1
1727224170000|2024-09-25 00:29:30|193280.6|193155.6|193284.7|193159.7|193284.7|193159.7|193280.6|193155.6|5
1727224190000|2024-09-25 00:29:50|193281.9|193156.9|193282.8|193157.8|193286|193161|193278.6|193153.6|7
1727224200000|2024-09-25 00:30:00|193281.4|193156.4|193280.7|193155.7|193282.3|193157.3|193277.9|193152.9|16
1727224210000|2024-09-25 00:30:10|193278.5|193153.5|193280.5|193155.5|193281.2|193156.2|193275.7|193150.7|14
1727224220000|2024-09-25 00:30:20|193275.7|193150.7|193280.9|193155.9|193280.9|193155.9|193275.7|193150.7|2
1727224230000|2024-09-25 00:30:30|193282|193157|193282|193157|193282|193157|193282|193157|1
1727224260000|2024-09-25 00:31:00|193274.2|193149.2|193315.8|193190.8|193315.8|193190.8|193274.2|193149.2|9
1727224270000|2024-09-25 00:31:10|193315.3|193190.3|193297.6|193172.6|193315.3|193190.3|193297.6|193172.6|8
1727224280000|2024-09-25 00:31:20|193295.6|193170.6|193299|193174|193301.4|193176.4|193295.6|193170.6|7
1727224290000|2024-09-25 00:31:30|193299.4|193174.4|193299.4|193174.4|193299.4|193174.4|193299.4|193174.4|1
1727224310000|2024-09-25 00:31:50|193298.1|193173.1|193298.1|193173.1|193298.1|193173.1|193298.1|193173.1|1
1727224320000|2024-09-25 00:32:00|193289.4|193164.4|193289.4|193164.4|193289.4|193164.4|193289.4|193164.4|1
1727224350000|2024-09-25 00:32:30|193297.5|193172.5|193297.6|193172.6|193297.6|193172.6|193297.5|193172.5|2
1727224360000|2024-09-25 00:32:40|193298.4|193173.4|193298.7|193173.7|193298.7|193173.7|193296.6|193171.6|5
1727224370000|2024-09-25 00:32:50|193298.6|193173.6|193300.6|193175.6|193300.6|193175.6|193295.5|193170.5|4
1727224390000|2024-09-25 00:33:10|193299.3|193174.3|193300.9|193175.9|193301.2|193176.2|193298.8|193173.8|4
1727224400000|2024-09-25 00:33:20|193300.8|193175.8|193300.8|193175.8|193300.8|193175.8|193300.8|193175.8|1
1727224410000|2024-09-25 00:33:30|193299.4|193174.4|193296.8|193171.8|193299.4|193174.4|193294.3|193169.3|3
1727224430000|2024-09-25 00:33:50|193298.8|193173.8|193302.7|193177.7|193302.8|193177.8|193297.9|193172.9|9
1727224440000|2024-09-25 00:34:00|193299.6|193174.6|193302.7|193177.7|193302.7|193177.7|193299.6|193174.6|2
1727224450000|2024-09-25 00:34:10|193298.8|193173.8|193301.9|193176.9|193304.3|193179.3|193298.8|193173.8|8
1727224460000|2024-09-25 00:34:20|193301.7|193176.7|193301.7|193176.7|193301.7|193176.7|193301.7|193176.7|1
1727224470000|2024-09-25 00:34:30|193302.2|193177.2|193301.9|193176.9|193302.2|193177.2|193301.9|193176.9|2
1727224480000|2024-09-25 00:34:40|193300.6|193175.6|193290.1|193165.1|193300.6|193175.6|193290.1|193165.1|2
1727224490000|2024-09-25 00:34:50|193289.1|193164.1|193300.9|193175.9|193301.4|193176.4|193289.1|193164.1|10
1727224530000|2024-09-25 00:35:30|193289|193164|193289|193164|193289|193164|193289|193164|1
1727224540000|2024-09-25 00:35:40|193296.3|193171.3|193300.5|193175.5|193300.5|193175.5|193296.3|193171.3|2
1727224550000|2024-09-25 00:35:50|193297.1|193172.1|193297.2|193172.2|193297.2|193172.2|193297.1|193172.1|2
1727224560000|2024-09-25 00:36:00|193298.5|193173.5|193297.3|193172.3|193298.5|193173.5|193297.3|193172.3|3
1727224570000|2024-09-25 00:36:10|193297.2|193172.2|193300.9|193175.9|193301.6|193176.6|193297.2|193172.2|4
1727224580000|2024-09-25 00:36:20|193301.5|193176.5|193300.8|193175.8|193301.5|193176.5|193300.8|193175.8|4
1727224590000|2024-09-25 00:36:30|193301.5|193176.5|193301.3|193176.3|193302.1|193177.1|193300.8|193175.8|17
1727224600000|2024-09-25 00:36:40|193300.9|193175.9|193299|193174|193301.5|193176.5|193299|193174|17
1727224610000|2024-09-25 00:36:50|193294.2|193169.2|193277.3|193152.3|193294.2|193169.2|193271.7|193146.7|4
1727224620000|2024-09-25 00:37:00|193278.6|193153.6|193283.9|193158.9|193286.5|193161.5|193278.6|193153.6|8
1727224630000|2024-09-25 00:37:10|193282.3|193157.3|193285.5|193160.5|193287.3|193162.3|193282.3|193157.3|17
1727224640000|2024-09-25 00:37:20|193287.4|193162.4|193287|193162|193287.4|193162.4|193285|193160|4
1727224650000|2024-09-25 00:37:30|193283.8|193158.8|193286.1|193161.1|193286.3|193161.3|193283.8|193158.8|4
1727224660000|2024-09-25 00:37:40|193286.4|193161.4|193285.4|193160.4|193286.4|193161.4|193282.1|193157.1|3
1727224670000|2024-09-25 00:37:50|193281.2|193156.2|193287.4|193162.4|193288.1|193163.1|193279.8|193154.8|17
1727224680000|2024-09-25 00:38:00|193284.9|193159.9|193282.6|193157.6|193284.9|193159.9|193275.9|193150.9|18
1727224690000|2024-09-25 00:38:10|193278.6|193153.6|193283.9|193158.9|193283.9|193158.9|193277.9|193152.9|8
1727224700000|2024-09-25 00:38:20|193282.7|193157.7|193282.7|193157.7|193284.3|193159.3|193275.9|193150.9|20
1727224710000|2024-09-25 00:38:30|193284.5|193159.5|193281.8|193156.8|193284.5|193159.5|193277.1|193152.1|10
1727224720000|2024-09-25 00:38:40|193282.4|193157.4|193281.5|193156.5|193283.5|193158.5|193277|193152|18
1727224730000|2024-09-25 00:38:50|193282.2|193157.2|193281.3|193156.3|193283.3|193158.3|193276.5|193151.5|9
1727224740000|2024-09-25 00:39:00|193277.3|193152.3|193282.4|193157.4|193282.4|193157.4|193277.1|193152.1|11
1727224750000|2024-09-25 00:39:10|193276.4|193151.4|193280.7|193155.7|193280.7|193155.7|193276.4|193151.4|3
1727224760000|2024-09-25 00:39:20|193275.6|193150.6|193282.9|193157.9|193284|193159|193274.9|193149.9|11
1727224770000|2024-09-25 00:39:30|193277.8|193152.8|193281|193156|193281.6|193156.6|193275.5|193150.5|6
1727224780000|2024-09-25 00:39:40|193282.1|193157.1|193282.2|193157.2|193283.3|193158.3|193280.3|193155.3|6
1727224790000|2024-09-25 00:39:50|193277.6|193152.6|193283.7|193158.7|193284.8|193159.8|193277.6|193152.6|4
1727224800000|2024-09-25 00:40:00|193276.3|193151.3|193281.8|193156.8|193281.8|193156.8|193276.3|193151.3|2
1727224820000|2024-09-25 00:40:20|193276.3|193151.3|193283.9|193158.9|193284.5|193159.5|193276.3|193151.3|11
1727224830000|2024-09-25 00:40:30|193283.5|193158.5|193284.2|193159.2|193284.2|193159.2|193281.3|193156.3|4
1727224840000|2024-09-25 00:40:40|193282.1|193157.1|193284.3|193159.3|193284.8|193159.8|193282.1|193157.1|9
1727224850000|2024-09-25 00:40:50|193282.2|193157.2|193283.4|193158.4|193285|193160|193282.2|193157.2|3
1727224880000|2024-09-25 00:41:20|193281.2|193156.2|193302|193177|193302|193177|193281.2|193156.2|4
1727224890000|2024-09-25 00:41:30|193298.9|193173.9|193302.3|193177.3|193306.8|193181.8|193296.3|193171.3|24
1727224900000|2024-09-25 00:41:40|193305.7|193180.7|193303|193178|193305.7|193180.7|193300.5|193175.5|6
1727224920000|2024-09-25 00:42:00|193303.3|193178.3|193303|193178|193303.3|193178.3|193303|193178|2
1727224930000|2024-09-25 00:42:10|193292.7|193167.7|193292.7|193167.7|193292.7|193167.7|193292.7|193167.7|1
1727224950000|2024-09-25 00:42:30|193299.9|193174.9|193319.9|193194.9|193319.9|193194.9|193299.9|193174.9|3
1727224960000|2024-09-25 00:42:40|193319.5|193194.5|193319.5|193194.5|193319.5|193194.5|193319.5|193194.5|1
1727224970000|2024-09-25 00:42:50|193319.8|193194.8|193319.7|193194.7|193319.8|193194.8|193319.5|193194.5|3
1727224980000|2024-09-25 00:43:00|193320.4|193195.4|193319.9|193194.9|193320.4|193195.4|193317.6|193192.6|4
1727224990000|2024-09-25 00:43:10|193320.7|193195.7|193319.1|193194.1|193320.7|193195.7|193318.7|193193.7|8
1727225000000|2024-09-25 00:43:20|193318.8|193193.8|193318.8|193193.8|193318.8|193193.8|193318.8|193193.8|1
1727225010000|2024-09-25 00:43:30|193317.9|193192.9|193317.9|193192.9|193317.9|193192.9|193317.9|193192.9|1
1727225020000|2024-09-25 00:43:40|193318.2|193193.2|193317.5|193192.5|193318.2|193193.2|193317.5|193192.5|2
1727225040000|2024-09-25 00:44:00|193314.7|193189.7|193313.3|193188.3|193314.9|193189.9|193313.3|193188.3|4
1727225060000|2024-09-25 00:44:20|193314.3|193189.3|193314.3|193189.3|193314.3|193189.3|193314.3|193189.3|1
1727225070000|2024-09-25 00:44:30|193313.9|193188.9|193313.9|193188.9|193313.9|193188.9|193313.9|193188.9|1
1727225090000|2024-09-25 00:44:50|193304.3|193179.3|193299.1|193174.1|193304.3|193179.3|193299.1|193174.1|4
1727225100000|2024-09-25 00:45:00|193302.1|193177.1|193302.1|193177.1|193302.1|193177.1|193302.1|193177.1|1
1727225130000|2024-09-25 00:45:30|193294.3|193169.3|193294.3|193169.3|193294.3|193169.3|193294.3|193169.3|1
1727225150000|2024-09-25 00:45:50|193299.4|193174.4|193299.4|193174.4|193299.4|193174.4|193299.4|193174.4|1
1727225170000|2024-09-25 00:46:10|193303.7|193178.7|193295|193170|193303.7|193178.7|193290.7|193165.7|4
1727225180000|2024-09-25 00:46:20|193295.6|193170.6|193295.6|193170.6|193295.6|193170.6|193295.6|193170.6|1
1727225190000|2024-09-25 00:46:30|193297|193172|193296.4|193171.4|193297|193172|193293|193168|3
1727225200000|2024-09-25 00:46:40|193290.8|193165.8|193293.2|193168.2|193293.2|193168.2|193290.8|193165.8|4
1727225210000|2024-09-25 00:46:50|193293.4|193168.4|193293.4|193168.4|193293.4|193168.4|193293.4|193168.4|1
1727225220000|2024-09-25 00:47:00|193292|193167|193287.2|193162.2|193292|193167|193287.2|193162.2|5
1727225230000|2024-09-25 00:47:10|193284.6|193159.6|193276|193151|193284.6|193159.6|193272.8|193147.8|3
1727225240000|2024-09-25 00:47:20|193273.8|193148.8|193276.8|193151.8|193276.8|193151.8|193273.8|193148.8|2
1727225270000|2024-09-25 00:47:50|193262.7|193137.7|193262.7|193137.7|193262.7|193137.7|193262.7|193137.7|1
1727225280000|2024-09-25 00:48:00|193271.9|193146.9|193271.9|193146.9|193271.9|193146.9|193271.9|193146.9|1
1727225290000|2024-09-25 00:48:10|193281|193156|193270.8|193145.8|193281|193156|193270.8|193145.8|3
1727225300000|2024-09-25 00:48:20|193276.3|193151.3|193277.2|193152.2|193277.2|193152.2|193276.3|193151.3|2
1727225310000|2024-09-25 00:48:30|193275.2|193150.2|193275.2|193150.2|193275.2|193150.2|193275.2|193150.2|1
1727225320000|2024-09-25 00:48:40|193269.5|193144.5|193275.8|193150.8|193277.4|193152.4|193267.2|193142.2|7
1727225350000|2024-09-25 00:49:10|193269.7|193144.7|193269.7|193144.7|193269.7|193144.7|193269.7|193144.7|1
1727225360000|2024-09-25 00:49:20|193261.8|193136.8|193281.6|193156.6|193281.9|193156.9|193261.8|193136.8|10
1727225370000|2024-09-25 00:49:30|193280.7|193155.7|193280.6|193155.6|193281.7|193156.7|193278.5|193153.5|8
1727225380000|2024-09-25 00:49:40|193281.7|193156.7|193280.7|193155.7|193281.7|193156.7|193280.6|193155.6|4
1727225390000|2024-09-25 00:49:50|193281.7|193156.7|193276|193151|193281.7|193156.7|193276|193151|3
1727225400000|2024-09-25 00:50:00|193273.7|193148.7|193274.9|193149.9|193276.7|193151.7|193273.7|193148.7|7
1727225410000|2024-09-25 00:50:10|193273.6|193148.6|193273.3|193148.3|193274.9|193149.9|193272.4|193147.4|11
1727225420000|2024-09-25 00:50:20|193278|193153|193279.6|193154.6|193279.6|193154.6|193276.5|193151.5|8
1727225430000|2024-09-25 00:50:30|193280.8|193155.8|193276|193151|193280.8|193155.8|193276|193151|2
1727225440000|2024-09-25 00:50:40|193280|193155|193277.3|193152.3|193280|193155|193277.3|193152.3|2
1727225450000|2024-09-25 00:50:50|193273.4|193148.4|193276.2|193151.2|193276.2|193151.2|193273.4|193148.4|2
1727225460000|2024-09-25 00:51:00|193278.2|193153.2|193275.2|193150.2|193279.8|193154.8|193275.1|193150.1|11
1727225470000|2024-09-25 00:51:10|193276|193151|193280.8|193155.8|193280.9|193155.9|193275.6|193150.6|7
1727225480000|2024-09-25 00:51:20|193280.3|193155.3|193278.4|193153.4|193285.1|193160.1|193277.6|193152.6|9
1727225490000|2024-09-25 00:51:30|193279.2|193154.2|193282.8|193157.8|193284.9|193159.9|193278.5|193153.5|10
1727225510000|2024-09-25 00:51:50|193279.4|193154.4|193282.6|193157.6|193283|193158|193279.4|193154.4|8
1727225520000|2024-09-25 00:52:00|193281.9|193156.9|193283.5|193158.5|193283.7|193158.7|193281.8|193156.8|9
1727225530000|2024-09-25 00:52:10|193283.7|193158.7|193283.7|193158.7|193283.7|193158.7|193283.7|193158.7|1
1727225540000|2024-09-25 00:52:20|193284.1|193159.1|193278.2|193153.2|193284.4|193159.4|193278.2|193153.2|4
1727225550000|2024-09-25 00:52:30|193281.9|193156.9|193271.6|193146.6|193281.9|193156.9|193271.6|193146.6|2
1727225560000|2024-09-25 00:52:40|193273.9|193148.9|193288.9|193163.9|193288.9|193163.9|193273.9|193148.9|6
1727225570000|2024-09-25 00:52:50|193292.6|193167.6|193331.4|193206.4|193331.9|193206.9|193292.6|193167.6|4
1727225580000|2024-09-25 00:53:00|193330.4|193205.4|193328.1|193203.1|193331.4|193206.4|193327.1|193202.1|14
1727225590000|2024-09-25 00:53:10|193331|193206|193328.7|193203.7|193331|193206|193328.4|193203.4|3
1727225600000|2024-09-25 00:53:20|193329.7|193204.7|193328.5|193203.5|193329.7|193204.7|193328.5|193203.5|2
1727225610000|2024-09-25 00:53:30|193332.9|193207.9|193333.8|193208.8|193337.6|193212.6|193332.4|193207.4|9
1727225620000|2024-09-25 00:53:40|193337.2|193212.2|193334.1|193209.1|193337.6|193212.6|193334|193209|6
1727225630000|2024-09-25 00:53:50|193331.2|193206.2|193311.4|193186.4|193331.2|193206.2|193309.3|193184.3|5
1727225640000|2024-09-25 00:54:00|193311.8|193186.8|193311.8|193186.8|193311.8|193186.8|193309.5|193184.5|3
1727225650000|2024-09-25 00:54:10|193311.9|193186.9|193310.7|193185.7|193311.9|193186.9|193310.7|193185.7|2
1727225660000|2024-09-25 00:54:20|193311.9|193186.9|193311.9|193186.9|193311.9|193186.9|193311.9|193186.9|1
1727225670000|2024-09-25 00:54:30|193309.2|193184.2|193313.4|193188.4|193313.4|193188.4|193309.2|193184.2|3
1727225680000|2024-09-25 00:54:40|193313.1|193188.1|193309.6|193184.6|193313.1|193188.1|193309.6|193184.6|2
1727225690000|2024-09-25 00:54:50|193308.9|193183.9|193308.9|193183.9|193308.9|193183.9|193308.9|193183.9|1
1727225700000|2024-09-25 00:55:00|193309|193184|193308.8|193183.8|193311.2|193186.2|193308.8|193183.8|5
1727225710000|2024-09-25 00:55:10|193311.4|193186.4|193308.5|193183.5|193313.1|193188.1|193308.5|193183.5|7
1727225720000|2024-09-25 00:55:20|193310.8|193185.8|193312.9|193187.9|193312.9|193187.9|193310.8|193185.8|2
1727225730000|2024-09-25 00:55:30|193313.8|193188.8|193313.7|193188.7|193314|193189|193311.6|193186.6|5
1727225740000|2024-09-25 00:55:40|193312.2|193187.2|193306.9|193181.9|193312.2|193187.2|193301.9|193176.9|11
1727225750000|2024-09-25 00:55:50|193307.1|193182.1|193308.2|193183.2|193308.4|193183.4|193304.9|193179.9|12
1727225760000|2024-09-25 00:56:00|193306.1|193181.1|193306|193181|193308.1|193183.1|193305.9|193180.9|6
1727225770000|2024-09-25 00:56:10|193308|193183|193306.2|193181.2|193308.6|193183.6|193306.2|193181.2|4
1727225790000|2024-09-25 00:56:30|193307.3|193182.3|193310.1|193185.1|193312.8|193187.8|193304.3|193179.3|9
1727225800000|2024-09-25 00:56:40|193307.1|193182.1|193310.3|193185.3|193314.1|193189.1|193307.1|193182.1|4
1727225830000|2024-09-25 00:57:10|193308|193183|193296.5|193171.5|193308|193183|193296.5|193171.5|2
1727225850000|2024-09-25 00:57:30|193306.5|193181.5|193306.5|193181.5|193306.5|193181.5|193306.5|193181.5|1
1727225880000|2024-09-25 00:58:00|193307.2|193182.2|193304.3|193179.3|193307.2|193182.2|193301.5|193176.5|12
1727225890000|2024-09-25 00:58:10|193303.1|193178.1|193302.8|193177.8|193305.9|193180.9|193302.7|193177.7|7
1727225900000|2024-09-25 00:58:20|193305.7|193180.7|193302.7|193177.7|193305.7|193180.7|193302.7|193177.7|2
1727225910000|2024-09-25 00:58:30|193304.4|193179.4|193303.9|193178.9|193304.4|193179.4|193300.3|193175.3|7
1727225920000|2024-09-25 00:58:40|193303.5|193178.5|193300.2|193175.2|193303.5|193178.5|193300.2|193175.2|2
1727225930000|2024-09-25 00:58:50|193304|193179|193302.1|193177.1|193304.5|193179.5|193300.6|193175.6|7
1727225940000|2024-09-25 00:59:00|193305.3|193180.3|193302.5|193177.5|193305.3|193180.3|193302.5|193177.5|2
1727225960000|2024-09-25 00:59:20|193300.6|193175.6|193300.6|193175.6|193300.6|193175.6|193300.6|193175.6|1
1727225970000|2024-09-25 00:59:30|193295.9|193170.9|193295.9|193170.9|193295.9|193170.9|193295.9|193170.9|1
1727225980000|2024-09-25 00:59:40|193296.9|193171.9|193296.9|193171.9|193296.9|193171.9|193296.9|193171.9|1
1727225990000|2024-09-25 00:59:50|193290.6|193165.6|193292.5|193167.5|193295.1|193170.1|193288.7|193163.7|8
1727226000000|2024-09-25 01:00:00|193293.8|193168.8|193302.6|193177.6|193302.6|193177.6|193292.3|193167.3|16
1727226010000|2024-09-25 01:00:10|193301.8|193176.8|193302.3|193177.3|193302.3|193177.3|193301.8|193176.8|2
1727226020000|2024-09-25 01:00:20|193300|193175|193299.8|193174.8|193300.3|193175.3|193299.8|193174.8|8
1727226030000|2024-09-25 01:00:30|193300.3|193175.3|193299.8|193174.8|193300.3|193175.3|193299.8|193174.8|10
1727226040000|2024-09-25 01:00:40|193300.3|193175.3|193301.5|193176.5|193301.5|193176.5|193299.6|193174.6|6
1727226050000|2024-09-25 01:00:50|193301.4|193176.4|193301.1|193176.1|193301.7|193176.7|193301.1|193176.1|3
1727226060000|2024-09-25 01:01:00|193301.3|193176.3|193301.3|193176.3|193301.3|193176.3|193301.3|193176.3|1
1727226070000|2024-09-25 01:01:10|193300|193175|193294.1|193169.1|193300|193175|193294.1|193169.1|3
1727226080000|2024-09-25 01:01:20|193294.9|193169.9|193294.9|193169.9|193294.9|193169.9|193294.9|193169.9|1
1727226090000|2024-09-25 01:01:30|193295|193170|193299.9|193174.9|193299.9|193174.9|193295|193170|2
1727226110000|2024-09-25 01:01:50|193310.7|193185.7|193302.7|193177.7|193310.7|193185.7|193302.7|193177.7|2
1727226120000|2024-09-25 01:02:00|193303|193178|193303.5|193178.5|193307|193182|193302.9|193177.9|6
1727226150000|2024-09-25 01:02:30|193300.8|193175.8|193294.9|193169.9|193300.8|193175.8|193294.9|193169.9|2
1727226160000|2024-09-25 01:02:40|193296.1|193171.1|193308.1|193183.1|193308.1|193183.1|193296.1|193171.1|2
1727226170000|2024-09-25 01:02:50|193304.1|193179.1|193304.1|193179.1|193304.1|193179.1|193304.1|193179.1|1
1727226180000|2024-09-25 01:03:00|193304.6|193179.6|193304.5|193179.5|193304.6|193179.6|193304.1|193179.1|3
1727226200000|2024-09-25 01:03:20|193295.7|193170.7|193312.4|193187.4|193312.4|193187.4|193295.7|193170.7|3
1727226210000|2024-09-25 01:03:30|193306.7|193181.7|193311.4|193186.4|193311.4|193186.4|193306.7|193181.7|2
1727226220000|2024-09-25 01:03:40|193309.9|193184.9|193309.9|193184.9|193309.9|193184.9|193309.9|193184.9|1
1727226230000|2024-09-25 01:03:50|193310|193185|193305.1|193180.1|193310|193185|193305.1|193180.1|2
1727226240000|2024-09-25 01:04:00|193305|193180|193295.2|193170.2|193305|193180|193295.2|193170.2|2
1727226270000|2024-09-25 01:04:30|193305.1|193180.1|193314.2|193189.2|193314.2|193189.2|193305.1|193180.1|3
1727226280000|2024-09-25 01:04:40|193317|193192|193317|193192|193317|193192|193317|193192|1
1727226290000|2024-09-25 01:04:50|193317.1|193192.1|193317.1|193192.1|193317.1|193192.1|193317.1|193192.1|1
1727226300000|2024-09-25 01:05:00|193318.2|193193.2|193308.8|193183.8|193318.2|193193.2|193308.8|193183.8|3
1727226310000|2024-09-25 01:05:10|193295.8|193170.8|193295.8|193170.8|193295.8|193170.8|193295.8|193170.8|1
1727226340000|2024-09-25 01:05:40|193309.5|193184.5|193333.2|193208.2|193338.8|193213.8|193309.5|193184.5|4
1727226350000|2024-09-25 01:05:50|193332.9|193207.9|193340.5|193215.5|193340.7|193215.7|193332.9|193207.9|9
1727226380000|2024-09-25 01:06:20|193328.9|193203.9|193332.2|193207.2|193332.2|193207.2|193328.9|193203.9|2
1727226390000|2024-09-25 01:06:30|193341.7|193216.7|193339.4|193214.4|193341.7|193216.7|193339.4|193214.4|2
1727226410000|2024-09-25 01:06:50|193342.4|193217.4|193339.6|193214.6|193342.4|193217.4|193339.6|193214.6|2
1727226420000|2024-09-25 01:07:00|193337.6|193212.6|193334.1|193209.1|193337.6|193212.6|193332|193207|11
1727226430000|2024-09-25 01:07:10|193336.1|193211.1|193333.9|193208.9|193336.2|193211.2|193333.8|193208.8|5
1727226440000|2024-09-25 01:07:20|193336.4|193211.4|193334.4|193209.4|193336.7|193211.7|193333.7|193208.7|12
1727226450000|2024-09-25 01:07:30|193334.6|193209.6|193340.8|193215.8|193340.8|193215.8|193333|193208|7
1727226480000|2024-09-25 01:08:00|193329.4|193204.4|193329.4|193204.4|193329.4|193204.4|193329.4|193204.4|1
1727226500000|2024-09-25 01:08:20|193338.8|193213.8|193333.3|193208.3|193338.8|193213.8|193333.3|193208.3|2
1727226520000|2024-09-25 01:08:40|193334.8|193209.8|193334.8|193209.8|193334.8|193209.8|193334.8|193209.8|1
1727226540000|2024-09-25 01:09:00|193329.7|193204.7|193329.7|193204.7|193329.7|193204.7|193329.7|193204.7|1
1727226560000|2024-09-25 01:09:20|193333.4|193208.4|193333.4|193208.4|193333.4|193208.4|193333.4|193208.4|1
1727226590000|2024-09-25 01:09:50|193329.7|193204.7|193324.1|193199.1|193329.7|193204.7|193324.1|193199.1|2
1727226600000|2024-09-25 01:10:00|193334.3|193209.3|193334.3|193209.3|193334.3|193209.3|193334.3|193209.3|1
1727226610000|2024-09-25 01:10:10|193334.7|193209.7|193334.7|193209.7|193334.7|193209.7|193334.7|193209.7|1
1727226620000|2024-09-25 01:10:20|193332.9|193207.9|193335.7|193210.7|193336.5|193211.5|193330.5|193205.5|9
1727226630000|2024-09-25 01:10:30|193334.7|193209.7|193331.2|193206.2|193335.9|193210.9|193331.2|193206.2|11
1727226640000|2024-09-25 01:10:40|193329.4|193204.4|193331.1|193206.1|193334|193209|193328.5|193203.5|20
1727226650000|2024-09-25 01:10:50|193332.2|193207.2|193332.2|193207.2|193332.2|193207.2|193332.2|193207.2|1
1727226660000|2024-09-25 01:11:00|193334.6|193209.6|193329.4|193204.4|193334.6|193209.6|193327.3|193202.3|4
1727226670000|2024-09-25 01:11:10|193333.7|193208.7|193365.4|193240.4|193365.4|193240.4|193333.7|193208.7|6
1727226680000|2024-09-25 01:11:20|193367.2|193242.2|193371.9|193246.9|193376|193251|193362.3|193237.3|11
1727226690000|2024-09-25 01:11:30|193367.3|193242.3|193366.3|193241.3|193368.5|193243.5|193366.3|193241.3|3
1727226700000|2024-09-25 01:11:40|193366.8|193241.8|193366.8|193241.8|193366.8|193241.8|193366.8|193241.8|1
1727226720000|2024-09-25 01:12:00|193369.2|193244.2|193368.4|193243.4|193370.9|193245.9|193363.7|193238.7|12
1727226730000|2024-09-25 01:12:10|193363.8|193238.8|193368.9|193243.9|193368.9|193243.9|193362|193237|4
1727226740000|2024-09-25 01:12:20|193364.9|193239.9|193369.1|193244.1|193369.1|193244.1|193364.9|193239.9|5
1727226750000|2024-09-25 01:12:30|193364.7|193239.7|193367.4|193242.4|193367.8|193242.8|193364.7|193239.7|3
1727226760000|2024-09-25 01:12:40|193364.8|193239.8|193367.4|193242.4|193370|193245|193364.8|193239.8|3
1727226770000|2024-09-25 01:12:50|193369.2|193244.2|193371.7|193246.7|193371.7|193246.7|193364.5|193239.5|10
1727226780000|2024-09-25 01:13:00|193367.9|193242.9|193370.4|193245.4|193377.9|193252.9|193367.9|193242.9|15
1727226790000|2024-09-25 01:13:10|193366.3|193241.3|193369.4|193244.4|193369.4|193244.4|193365.3|193240.3|5
1727226800000|2024-09-25 01:13:20|193365.5|193240.5|193358.8|193233.8|193368.2|193243.2|193353.7|193228.7|11
1727226820000|2024-09-25 01:13:40|193356.1|193231.1|193360.1|193235.1|193360.3|193235.3|193356.1|193231.1|7
1727226830000|2024-09-25 01:13:50|193357|193232|193361.5|193236.5|193361.5|193236.5|193357|193232|3
1727226840000|2024-09-25 01:14:00|193356.5|193231.5|193361.9|193236.9|193363.3|193238.3|193355.2|193230.2|9
1727226850000|2024-09-25 01:14:10|193355|193230|193362.6|193237.6|193362.6|193237.6|193355|193230|3
1727226860000|2024-09-25 01:14:20|193356|193231|193362.5|193237.5|193362.6|193237.6|193356|193231|4
1727226870000|2024-09-25 01:14:30|193354.8|193229.8|193361.2|193236.2|193363.4|193238.4|193354.8|193229.8|5
1727226880000|2024-09-25 01:14:40|193358.9|193233.9|193358.9|193233.9|193361.2|193236.2|193358.9|193233.9|3
1727226890000|2024-09-25 01:14:50|193361.2|193236.2|193361.2|193236.2|193361.2|193236.2|193358.9|193233.9|3
1727226900000|2024-09-25 01:15:00|193361.8|193236.8|193356.8|193231.8|193362|193237|193356.8|193231.8|5
1727226930000|2024-09-25 01:15:30|193359.9|193234.9|193361.4|193236.4|193361.4|193236.4|193356.1|193231.1|4
1727226940000|2024-09-25 01:15:40|193360|193235|193411.2|193286.2|193413.9|193288.9|193360|193235|7
1727226950000|2024-09-25 01:15:50|193414|193289|193415|193290|193415|193290|193413|193288|5
1727226960000|2024-09-25 01:16:00|193414.2|193289.2|193436.1|193311.1|193437.2|193312.2|193408|193283|8
1727226970000|2024-09-25 01:16:10|193438.5|193313.5|193414.4|193289.4|193438.5|193313.5|193414.1|193289.1|9
1727226980000|2024-09-25 01:16:20|193414.8|193289.8|193414|193289|193418.1|193293.1|193413.9|193288.9|6
1727226990000|2024-09-25 01:16:30|193416.1|193291.1|193418.8|193293.8|193422.1|193297.1|193416.1|193291.1|7
1727227000000|2024-09-25 01:16:40|193422.1|193297.1|193418.9|193293.9|193422.5|193297.5|193418.8|193293.8|5
1727227010000|2024-09-25 01:16:50|193423.8|193298.8|193419|193294|193423.8|193298.8|193414.5|193289.5|7
1727227020000|2024-09-25 01:17:00|193414.4|193289.4|193414.4|193289.4|193414.4|193289.4|193414.4|193289.4|1
1727227030000|2024-09-25 01:17:10|193414.1|193289.1|193402.5|193277.5|193414.1|193289.1|193394.5|193269.5|10
1727227040000|2024-09-25 01:17:20|193405.5|193280.5|193403.6|193278.6|193406.6|193281.6|193399.4|193274.4|8
1727227050000|2024-09-25 01:17:30|193404.1|193279.1|193414.7|193289.7|193414.7|193289.7|193403.5|193278.5|14
1727227080000|2024-09-25 01:18:00|193408.6|193283.6|193408.6|193283.6|193408.6|193283.6|193408.6|193283.6|1
1727227090000|2024-09-25 01:18:10|193406.4|193281.4|193409.6|193284.6|193409.6|193284.6|193405.9|193280.9|10
1727227100000|2024-09-25 01:18:20|193410|193285|193415.7|193290.7|193415.7|193290.7|193410|193285|2
1727227130000|2024-09-25 01:18:50|193415.3|193290.3|193410.2|193285.2|193415.3|193290.3|193410.2|193285.2|2
1727227140000|2024-09-25 01:19:00|193411.5|193286.5|193410.2|193285.2|193411.5|193286.5|193410.2|193285.2|8
1727227150000|2024-09-25 01:19:10|193411.5|193286.5|193414.9|193289.9|193415.5|193290.5|193411.5|193286.5|3
1727227160000|2024-09-25 01:19:20|193415.6|193290.6|193409.6|193284.6|193415.6|193290.6|193409.6|193284.6|12
1727227170000|2024-09-25 01:19:30|193408.4|193283.4|193412.2|193287.2|193412.2|193287.2|193407.8|193282.8|3
1727227180000|2024-09-25 01:19:40|193413|193288|193413.4|193288.4|193413.4|193288.4|193413|193288|2
1727227200000|2024-09-25 01:20:00|193413.7|193288.7|193416.6|193291.6|193416.6|193291.6|193412.6|193287.6|8
1727227210000|2024-09-25 01:20:10|193413.9|193288.9|193413.5|193288.5|193413.9|193288.9|193412.2|193287.2|8
1727227220000|2024-09-25 01:20:20|193412.3|193287.3|193413.7|193288.7|193413.9|193288.9|193412.2|193287.2|8
1727227230000|2024-09-25 01:20:30|193413.8|193288.8|193413.9|193288.9|193414.1|193289.1|193412.5|193287.5|15
1727227240000|2024-09-25 01:20:40|193410.9|193285.9|193409.6|193284.6|193411|193286|193408.3|193283.3|7
1727227250000|2024-09-25 01:20:50|193409.8|193284.8|193411.2|193286.2|193411.2|193286.2|193409.8|193284.8|5
1727227260000|2024-09-25 01:21:00|193410.8|193285.8|193414.2|193289.2|193414.3|193289.3|193410.8|193285.8|5
1727227270000|2024-09-25 01:21:10|193414.3|193289.3|193414|193289|193414.3|193289.3|193414|193289|5
1727227280000|2024-09-25 01:21:20|193414.1|193289.1|193412.7|193287.7|193414.1|193289.1|193412.7|193287.7|2
1727227290000|2024-09-25 01:21:30|193406.5|193281.5|193406.5|193281.5|193406.5|193281.5|193406.5|193281.5|1
1727227300000|2024-09-25 01:21:40|193406.2|193281.2|193406.2|193281.2|193406.2|193281.2|193406.2|193281.2|1
1727227310000|2024-09-25 01:21:50|193406.3|193281.3|193412.6|193287.6|193412.6|193287.6|193406.1|193281.1|3
1727227320000|2024-09-25 01:22:00|193413.9|193288.9|193414.1|193289.1|193414.1|193289.1|193413.9|193288.9|2
1727227330000|2024-09-25 01:22:10|193416.9|193291.9|193414.3|193289.3|193416.9|193291.9|193414.3|193289.3|2
1727227340000|2024-09-25 01:22:20|193409.8|193284.8|193373.1|193248.1|193409.8|193284.8|193373.1|193248.1|3
1727227350000|2024-09-25 01:22:30|193369.8|193244.8|193369.6|193244.6|193375.8|193250.8|193369.6|193244.6|5
1727227360000|2024-09-25 01:22:40|193366.2|193241.2|193332.2|193207.2|193366.2|193241.2|193329.3|193204.3|4
1727227370000|2024-09-25 01:22:50|193328.9|193203.9|193330.8|193205.8|193330.8|193205.8|193325.9|193200.9|4
1727227380000|2024-09-25 01:23:00|193331.9|193206.9|193328|193203|193335.4|193210.4|193323.2|193198.2|9
1727227390000|2024-09-25 01:23:10|193325|193200|193322.3|193197.3|193325|193200|193322.3|193197.3|2
1727227400000|2024-09-25 01:23:20|193325|193200|193331.4|193206.4|193331.4|193206.4|193322.9|193197.9|11
1727227410000|2024-09-25 01:23:30|193330.3|193205.3|193324|193199|193330.3|193205.3|193320.8|193195.8|6
1727227420000|2024-09-25 01:23:40|193325.3|193200.3|193327.8|193202.8|193330.7|193205.7|193325.2|193200.2|5
1727227430000|2024-09-25 01:23:50|193328.6|193203.6|193326.4|193201.4|193332.3|193207.3|193323.9|193198.9|6
1727227440000|2024-09-25 01:24:00|193329|193204|193327.9|193202.9|193329.2|193204.2|193324.6|193199.6|6
1727227450000|2024-09-25 01:24:10|193329.4|193204.4|193327.8|193202.8|193334.5|193209.5|193327.5|193202.5|14
1727227460000|2024-09-25 01:24:20|193331.4|193206.4|193327.1|193202.1|193332.8|193207.8|193324.5|193199.5|12
1727227470000|2024-09-25 01:24:30|193323.7|193198.7|193327.9|193202.9|193332.4|193207.4|193323.7|193198.7|8
1727227480000|2024-09-25 01:24:40|193331.6|193206.6|193328.5|193203.5|193332.1|193207.1|193324.1|193199.1|12
1727227490000|2024-09-25 01:24:50|193331.8|193206.8|193329.7|193204.7|193331.9|193206.9|193326.3|193201.3|7
1727227500000|2024-09-25 01:25:00|193325.9|193200.9|193334.3|193209.3|193334.3|193209.3|193322.8|193197.8|6
1727227510000|2024-09-25 01:25:10|193333.3|193208.3|193331.3|193206.3|193333.3|193208.3|193328|193203|7
1727227520000|2024-09-25 01:25:20|193326.1|193201.1|193333.2|193208.2|193333.2|193208.2|193326.1|193201.1|3
1727227530000|2024-09-25 01:25:30|193331.2|193206.2|193331|193206|193331.2|193206.2|193331|193206|2
1727227540000|2024-09-25 01:25:40|193330.7|193205.7|193329.5|193204.5|193330.7|193205.7|193329.2|193204.2|4
1727227550000|2024-09-25 01:25:50|193330.3|193205.3|193331.1|193206.1|193332.1|193207.1|193327.1|193202.1|7
1727227560000|2024-09-25 01:26:00|193327.7|193202.7|193330|193205|193330.6|193205.6|193325.5|193200.5|10
1727227570000|2024-09-25 01:26:10|193327.4|193202.4|193331.3|193206.3|193332.4|193207.4|193326|193201|9
1727227580000|2024-09-25 01:26:20|193330.7|193205.7|193331.6|193206.6|193331.6|193206.6|193322.9|193197.9|15
1727227590000|2024-09-25 01:26:30|193330|193205|193328.5|193203.5|193330|193205|193323.2|193198.2|7
1727227600000|2024-09-25 01:26:40|193330.1|193205.1|193330.1|193205.1|193330.1|193205.1|193330.1|193205.1|1
1727227610000|2024-09-25 01:26:50|193332.6|193207.6|193335.3|193210.3|193335.3|193210.3|193332.6|193207.6|2
1727227620000|2024-09-25 01:27:00|193332.7|193207.7|193352.1|193227.1|193352.1|193227.1|193327.8|193202.8|18
1727227630000|2024-09-25 01:27:10|193353.4|193228.4|193363.5|193238.5|193363.5|193238.5|193353.4|193228.4|4
1727227640000|2024-09-25 01:27:20|193362.6|193237.6|193358.6|193233.6|193362.6|193237.6|193355.4|193230.4|6
1727227660000|2024-09-25 01:27:40|193356|193231|193356.2|193231.2|193356.8|193231.8|193356|193231|3
1727227670000|2024-09-25 01:27:50|193352.3|193227.3|193356.2|193231.2|193358|193233|193352.3|193227.3|5
1727227680000|2024-09-25 01:28:00|193357.2|193232.2|193357.9|193232.9|193359.4|193234.4|193354.6|193229.6|14
1727227690000|2024-09-25 01:28:10|193362.6|193237.6|193358.6|193233.6|193362.6|193237.6|193358.6|193233.6|3
1727227700000|2024-09-25 01:28:20|193356.2|193231.2|193356.2|193231.2|193356.2|193231.2|193356.2|193231.2|1
1727227710000|2024-09-25 01:28:30|193358.6|193233.6|193352.5|193227.5|193358.6|193233.6|193352.5|193227.5|3
1727227730000|2024-09-25 01:28:50|193344.1|193219.1|193359.1|193234.1|193359.1|193234.1|193344.1|193219.1|4
1727227740000|2024-09-25 01:29:00|193356.6|193231.6|193356.6|193231.6|193359.1|193234.1|193356.6|193231.6|3
1727227760000|2024-09-25 01:29:20|193359.1|193234.1|193376.7|193251.7|193376.7|193251.7|193359|193234|4
1727227780000|2024-09-25 01:29:40|193379|193254|193376.8|193251.8|193379|193254|193376.4|193251.4|4
1727227790000|2024-09-25 01:29:50|193377.9|193252.9|193382|193257|193388.6|193263.6|193377.9|193252.9|9
1727227800000|2024-09-25 01:30:00|193381.8|193256.8|193382.4|193257.4|193386.7|193261.7|193380.4|193255.4|12
1727227810000|2024-09-25 01:30:10|193382.9|193257.9|193381.7|193256.7|193385.2|193260.2|193381.4|193256.4|13
1727227820000|2024-09-25 01:30:20|193383.5|193258.5|193383.2|193258.2|193383.5|193258.5|193381.1|193256.1|6
1727227830000|2024-09-25 01:30:30|193381.1|193256.1|193386.5|193261.5|193388|193263|193381.1|193256.1|14
1727227840000|2024-09-25 01:30:40|193386|193261|193385.8|193260.8|193389.9|193264.9|193385.8|193260.8|5
1727227850000|2024-09-25 01:30:50|193383.9|193258.9|193353.2|193228.2|193383.9|193258.9|193347.9|193222.9|6
1727227860000|2024-09-25 01:31:00|193353.9|193228.9|193353.8|193228.8|193353.9|193228.9|193351.2|193226.2|3
1727227870000|2024-09-25 01:31:10|193353.1|193228.1|193356.6|193231.6|193356.6|193231.6|193353.1|193228.1|2
1727227880000|2024-09-25 01:31:20|193355.9|193230.9|193378.6|193253.6|193378.8|193253.8|193353.5|193228.5|15
1727227890000|2024-09-25 01:31:30|193376.4|193251.4|193383.9|193258.9|193386|193261|193375.7|193250.7|20
1727227900000|2024-09-25 01:31:40|193380.8|193255.8|193415.2|193290.2|193415.5|193290.5|193380.8|193255.8|14
1727227910000|2024-09-25 01:31:50|193414.7|193289.7|193415.3|193290.3|193416.2|193291.2|193414.7|193289.7|9
1727227920000|2024-09-25 01:32:00|193415.4|193290.4|193381.5|193256.5|193415.5|193290.5|193381.5|193256.5|9
1727227930000|2024-09-25 01:32:10|193382.2|193257.2|193362.6|193237.6|193383.9|193258.9|193362.6|193237.6|17
1727227940000|2024-09-25 01:32:20|193359.4|193234.4|193358.8|193233.8|193359.9|193234.9|193355.6|193230.6|7
1727227950000|2024-09-25 01:32:30|193357.6|193232.6|193353.2|193228.2|193360.6|193235.6|193351.9|193226.9|12
1727227960000|2024-09-25 01:32:40|193356.6|193231.6|193411.8|193286.8|193413.8|193288.8|193353.7|193228.7|11
1727227970000|2024-09-25 01:32:50|193412.4|193287.4|193411.4|193286.4|193417.9|193292.9|193409.8|193284.8|19
1727227980000|2024-09-25 01:33:00|193414.1|193289.1|193385|193260|193414.1|193289.1|193384.1|193259.1|18
1727227990000|2024-09-25 01:33:10|193384.9|193259.9|193389|193264|193390.1|193265.1|193384.2|193259.2|11
1727228000000|2024-09-25 01:33:20|193386.5|193261.5|193387.7|193262.7|193389.2|193264.2|193385.9|193260.9|17
1727228010000|2024-09-25 01:33:30|193388.4|193263.4|193415|193290|193415|193290|193387.6|193262.6|14
1727228020000|2024-09-25 01:33:40|193415.5|193290.5|193420.4|193295.4|193420.4|193295.4|193415.5|193290.5|10
1727228030000|2024-09-25 01:33:50|193420.2|193295.2|193424.1|193299.1|193447.3|193322.3|193418.7|193293.7|16
1727228040000|2024-09-25 01:34:00|193427.2|193302.2|193427.3|193302.3|193427.3|193302.3|193422.2|193297.2|10
1727228050000|2024-09-25 01:34:10|193427|193302|193427.2|193302.2|193427.5|193302.5|193423.5|193298.5|14
1727228060000|2024-09-25 01:34:20|193427.5|193302.5|193426.7|193301.7|193428.4|193303.4|193421.5|193296.5|15
1727228070000|2024-09-25 01:34:30|193425.9|193300.9|193435.2|193310.2|193436.8|193311.8|193421.5|193296.5|23
1727228080000|2024-09-25 01:34:40|193435.6|193310.6|193430.5|193305.5|193438.6|193313.6|193428.8|193303.8|18
1727228090000|2024-09-25 01:34:50|193430.9|193305.9|193427.5|193302.5|193431.9|193306.9|193427.5|193302.5|10
1727228100000|2024-09-25 01:35:00|193430.2|193305.2|193430.5|193305.5|193430.7|193305.7|193430.2|193305.2|3
1727228110000|2024-09-25 01:35:10|193431.1|193306.1|193434.6|193309.6|193438.8|193313.8|193428.1|193303.1|11
1727228120000|2024-09-25 01:35:20|193434.2|193309.2|193436.9|193311.9|193440.4|193315.4|193430.3|193305.3|11
1727228130000|2024-09-25 01:35:30|193437.8|193312.8|193436.8|193311.8|193438.4|193313.4|193433.2|193308.2|14
1727228140000|2024-09-25 01:35:40|193437.1|193312.1|193436.6|193311.6|193437.1|193312.1|193436.6|193311.6|4
1727228150000|2024-09-25 01:35:50|193433.1|193308.1|193436.3|193311.3|193436.3|193311.3|193433.1|193308.1|3
1727228160000|2024-09-25 01:36:00|193433.4|193308.4|193431.5|193306.5|193436.2|193311.2|193431.5|193306.5|5
1727228170000|2024-09-25 01:36:10|193425.3|193300.3|193431.4|193306.4|193431.4|193306.4|193425.3|193300.3|2
1727228180000|2024-09-25 01:36:20|193437.2|193312.2|193437.1|193312.1|193437.2|193312.2|193437.1|193312.1|2
1727228190000|2024-09-25 01:36:30|193437.7|193312.7|193436.6|193311.6|193438.3|193313.3|193435.2|193310.2|4
1727228200000|2024-09-25 01:36:40|193434.8|193309.8|193434.8|193309.8|193434.8|193309.8|193434.8|193309.8|1
1727228210000|2024-09-25 01:36:50|193432.7|193307.7|193432.7|193307.7|193432.7|193307.7|193432.7|193307.7|1
1727228220000|2024-09-25 01:37:00|193430.9|193305.9|193374.8|193249.8|193430.9|193305.9|193368.9|193243.9|16
1727228230000|2024-09-25 01:37:10|193374.1|193249.1|193375.3|193250.3|193375.3|193250.3|193372.9|193247.9|11
1727228240000|2024-09-25 01:37:20|193371.7|193246.7|193373.2|193248.2|193375.9|193250.9|193371.6|193246.6|5
1727228250000|2024-09-25 01:37:30|193372.3|193247.3|193364.4|193239.4|193372.3|193247.3|193364.4|193239.4|6
1727228260000|2024-09-25 01:37:40|193365.1|193240.1|193368.2|193243.2|193369.6|193244.6|193365.1|193240.1|6
1727228270000|2024-09-25 01:37:50|193374.4|193249.4|193373.8|193248.8|193377.2|193252.2|193373.8|193248.8|4
1727228280000|2024-09-25 01:38:00|193376.6|193251.6|193376.7|193251.7|193376.7|193251.7|193373.7|193248.7|3
1727228290000|2024-09-25 01:38:10|193377.3|193252.3|193377.2|193252.2|193377.4|193252.4|193374|193249|5
1727228300000|2024-09-25 01:38:20|193374.1|193249.1|193374.1|193249.1|193374.1|193249.1|193374.1|193249.1|1
1727228310000|2024-09-25 01:38:30|193377.3|193252.3|193371.3|193246.3|193377.3|193252.3|193364.6|193239.6|6
1727228320000|2024-09-25 01:38:40|193373.7|193248.7|193353.9|193228.9|193375.8|193250.8|193353.8|193228.8|18
1727228330000|2024-09-25 01:38:50|193350.3|193225.3|193353.4|193228.4|193354.1|193229.1|193350.3|193225.3|3
1727228340000|2024-09-25 01:39:00|193349.6|193224.6|193352|193227|193353.4|193228.4|193349|193224|4
1727228350000|2024-09-25 01:39:10|193354.9|193229.9|193351.4|193226.4|193354.9|193229.9|193351.4|193226.4|2
1727228380000|2024-09-25 01:39:40|193336.1|193211.1|193350.6|193225.6|193350.6|193225.6|193336.1|193211.1|3
1727228390000|2024-09-25 01:39:50|193345.7|193220.7|193354.6|193229.6|193359.8|193234.8|193345.7|193220.7|8
1727228400000|2024-09-25 01:40:00|193355.4|193230.4|193365|193240|193365|193240|193355.4|193230.4|14
1727228410000|2024-09-25 01:40:10|193357.2|193232.2|193364.3|193239.3|193366.9|193241.9|193356.7|193231.7|9
1727228420000|2024-09-25 01:40:20|193354.2|193229.2|193352.8|193227.8|193360|193235|193351.9|193226.9|11
1727228440000|2024-09-25 01:40:40|193350.2|193225.2|193350.2|193225.2|193350.2|193225.2|193350.2|193225.2|1
1727228450000|2024-09-25 01:40:50|193350.4|193225.4|193348.3|193223.3|193353.6|193228.6|193348.3|193223.3|5
1727228460000|2024-09-25 01:41:00|193353.4|193228.4|193356.4|193231.4|193356.6|193231.6|193353.4|193228.4|4
1727228470000|2024-09-25 01:41:10|193350.2|193225.2|193361.2|193236.2|193361.2|193236.2|193349.4|193224.4|7
1727228480000|2024-09-25 01:41:20|193357.5|193232.5|193349.4|193224.4|193357.5|193232.5|193349.4|193224.4|4
1727228490000|2024-09-25 01:41:30|193356.3|193231.3|193349.6|193224.6|193356.3|193231.3|193349.6|193224.6|5
1727228500000|2024-09-25 01:41:40|193349.8|193224.8|193356.3|193231.3|193356.3|193231.3|193349.8|193224.8|3
1727228510000|2024-09-25 01:41:50|193357.1|193232.1|193356.7|193231.7|193357.1|193232.1|193347.7|193222.7|6
1727228520000|2024-09-25 01:42:00|193354.4|193229.4|193354.9|193229.9|193354.9|193229.9|193346.8|193221.8|8
1727228530000|2024-09-25 01:42:10|193347.6|193222.6|193351.5|193226.5|193351.6|193226.6|193345.9|193220.9|8
1727228540000|2024-09-25 01:42:20|193347.1|193222.1|193358.5|193233.5|193358.5|193233.5|193346.5|193221.5|10
1727228550000|2024-09-25 01:42:30|193352|193227|193357.3|193232.3|193360.3|193235.3|193349.8|193224.8|10
1727228560000|2024-09-25 01:42:40|193357.5|193232.5|193353.2|193228.2|193357.6|193232.6|193353|193228|12
1727228570000|2024-09-25 01:42:50|193353.4|193228.4|193350.2|193225.2|193354.9|193229.9|193349.8|193224.8|10
1727228580000|2024-09-25 01:43:00|193350.1|193225.1|193356.6|193231.6|193356.6|193231.6|193339.9|193214.9|9
1727228590000|2024-09-25 01:43:10|193351|193226|193355.7|193230.7|193359.8|193234.8|193350.2|193225.2|8
1727228600000|2024-09-25 01:43:20|193355.2|193230.2|193354|193229|193355.6|193230.6|193349.7|193224.7|10
1727228610000|2024-09-25 01:43:30|193353.4|193228.4|193347.1|193222.1|193353.4|193228.4|193344.2|193219.2|4
1727228620000|2024-09-25 01:43:40|193347.9|193222.9|193358.1|193233.1|193358.7|193233.7|193347.9|193222.9|7
1727228630000|2024-09-25 01:43:50|193356.3|193231.3|193355.5|193230.5|193356.9|193231.9|193355.5|193230.5|13
1727228640000|2024-09-25 01:44:00|193355.7|193230.7|193355.5|193230.5|193356.2|193231.2|193355.5|193230.5|7
1727228650000|2024-09-25 01:44:10|193356.2|193231.2|193348.9|193223.9|193356.2|193231.2|193348.9|193223.9|2
1727228660000|2024-09-25 01:44:20|193348.1|193223.1|193348.7|193223.7|193349.4|193224.4|193348.1|193223.1|3
1727228670000|2024-09-25 01:44:30|193356.3|193231.3|193356.3|193231.3|193356.3|193231.3|193356.3|193231.3|1
1727228680000|2024-09-25 01:44:40|193356.8|193231.8|193355.2|193230.2|193356.8|193231.8|193351.5|193226.5|9
1727228690000|2024-09-25 01:44:50|193355.8|193230.8|193355.2|193230.2|193355.8|193230.8|193355.2|193230.2|2
1727228700000|2024-09-25 01:45:00|193355.4|193230.4|193378.7|193253.7|193378.7|193253.7|193355.4|193230.4|4
1727228710000|2024-09-25 01:45:10|193377.5|193252.5|193374.5|193249.5|193377.5|193252.5|193373.9|193248.9|5
1727228720000|2024-09-25 01:45:20|193375.4|193250.4|193375.4|193250.4|193375.4|193250.4|193375.4|193250.4|1
1727228730000|2024-09-25 01:45:30|193376|193251|193378|193253|193378|193253|193376|193251|3
1727228740000|2024-09-25 01:45:40|193381.2|193256.2|193383.8|193258.8|193384.9|193259.9|193381.2|193256.2|4
1727228750000|2024-09-25 01:45:50|193383|193258|193381.4|193256.4|193383|193258|193380.6|193255.6|3
1727228760000|2024-09-25 01:46:00|193385|193260|193426.7|193301.7|193433.2|193308.2|193385|193260|11
1727228770000|2024-09-25 01:46:10|193426.4|193301.4|193425.3|193300.3|193426.4|193301.4|193422.5|193297.5|15
1727228780000|2024-09-25 01:46:20|193425.4|193300.4|193425.6|193300.6|193431.9|193306.9|193422|193297|13
1727228790000|2024-09-25 01:46:30|193421.7|193296.7|193424.6|193299.6|193428.5|193303.5|193421.7|193296.7|7
1727228800000|2024-09-25 01:46:40|193421|193296|193410.3|193285.3|193424.3|193299.3|193408.1|193283.1|6
1727228810000|2024-09-25 01:46:50|193409.8|193284.8|193411|193286|193411|193286|193409.8|193284.8|3
1727228820000|2024-09-25 01:47:00|193410.2|193285.2|193407.7|193282.7|193410.2|193285.2|193407.7|193282.7|2
1727228830000|2024-09-25 01:47:10|193408.8|193283.8|193406|193281|193408.8|193283.8|193406|193281|4
1727228840000|2024-09-25 01:47:20|193408|193283|193406.9|193281.9|193408|193283|193403.4|193278.4|5
1727228850000|2024-09-25 01:47:30|193403.3|193278.3|193403.1|193278.1|193406.7|193281.7|193403.1|193278.1|7
1727228860000|2024-09-25 01:47:40|193396.7|193271.7|193399.3|193274.3|193405|193280|193396.7|193271.7|3
1727228870000|2024-09-25 01:47:50|193404.8|193279.8|193401.7|193276.7|193404.8|193279.8|193398.5|193273.5|5
1727228880000|2024-09-25 01:48:00|193398.3|193273.3|193404.6|193279.6|193406|193281|193397.9|193272.9|8
1727228890000|2024-09-25 01:48:10|193404.1|193279.1|193404.1|193279.1|193404.1|193279.1|193404.1|193279.1|1
1727228900000|2024-09-25 01:48:20|193408.7|193283.7|193409|193284|193431.8|193306.8|193406.8|193281.8|9
1727228910000|2024-09-25 01:48:30|193410|193285|193411|193286|193411|193286|193410|193285|2
1727228930000|2024-09-25 01:48:50|193409.1|193284.1|193409.1|193284.1|193409.1|193284.1|193409.1|193284.1|1
1727228940000|2024-09-25 01:49:00|193401.1|193276.1|193401.1|193276.1|193401.1|193276.1|193401.1|193276.1|1
1727228950000|2024-09-25 01:49:10|193412|193287|193401.1|193276.1|193428.8|193303.8|193401.1|193276.1|11
1727228980000|2024-09-25 01:49:40|193384.4|193259.4|193384.4|193259.4|193384.4|193259.4|193384.4|193259.4|1
1727229000000|2024-09-25 01:50:00|193397.6|193272.6|193397.6|193272.6|193397.6|193272.6|193397.6|193272.6|1
1727229010000|2024-09-25 01:50:10|193400.5|193275.5|193400.1|193275.1|193400.5|193275.5|193400.1|193275.1|2
1727229030000|2024-09-25 01:50:30|193394.7|193269.7|193394.7|193269.7|193394.7|193269.7|193394.7|193269.7|1
1727229040000|2024-09-25 01:50:40|193394.1|193269.1|193395.3|193270.3|193401.2|193276.2|193394.1|193269.1|6
1727229060000|2024-09-25 01:51:00|193397.6|193272.6|193399.2|193274.2|193399.2|193274.2|193397.6|193272.6|3
1727229070000|2024-09-25 01:51:10|193396|193271|193418.1|193293.1|193436.1|193311.1|193396|193271|13
1727229080000|2024-09-25 01:51:20|193419.2|193294.2|193396.4|193271.4|193419.2|193294.2|193396.4|193271.4|3
1727229110000|2024-09-25 01:51:50|193390.1|193265.1|193390.1|193265.1|193390.1|193265.1|193390.1|193265.1|1
1727229130000|2024-09-25 01:52:10|193398.2|193273.2|193398.2|193273.2|193398.2|193273.2|193398.2|193273.2|1
1727229140000|2024-09-25 01:52:20|193399.4|193274.4|193399.4|193274.4|193399.4|193274.4|193399.4|193274.4|1
1727229150000|2024-09-25 01:52:30|193401.4|193276.4|193390.5|193265.5|193401.4|193276.4|193387.7|193262.7|4
1727229160000|2024-09-25 01:52:40|193389.3|193264.3|193402.1|193277.1|193423.5|193298.5|193389.3|193264.3|12
1727229170000|2024-09-25 01:52:50|193399.7|193274.7|193399.1|193274.1|193419.3|193294.3|193398.5|193273.5|11
1727229180000|2024-09-25 01:53:00|193399.8|193274.8|193406.8|193281.8|193422.5|193297.5|193399.8|193274.8|8
1727229190000|2024-09-25 01:53:10|193411.2|193286.2|193431.5|193306.5|193431.5|193306.5|193411.2|193286.2|5
1727229200000|2024-09-25 01:53:20|193429.3|193304.3|193422.5|193297.5|193429.3|193304.3|193410.8|193285.8|6
1727229210000|2024-09-25 01:53:30|193422|193297|193418|193293|193422|193297|193411.4|193286.4|5
1727229220000|2024-09-25 01:53:40|193417.5|193292.5|193417.5|193292.5|193417.5|193292.5|193417.5|193292.5|1
1727229240000|2024-09-25 01:54:00|193423.7|193298.7|193415.6|193290.6|193423.7|193298.7|193415.6|193290.6|2
1727229250000|2024-09-25 01:54:10|193412|193287|193412|193287|193412|193287|193412|193287|1
1727229270000|2024-09-25 01:54:30|193411.5|193286.5|193411.5|193286.5|193411.5|193286.5|193411.5|193286.5|1
1727229280000|2024-09-25 01:54:40|193414|193289|193420.8|193295.8|193420.8|193295.8|193414|193289|2
1727229290000|2024-09-25 01:54:50|193418.5|193293.5|193419.9|193294.9|193420.7|193295.7|193414.5|193289.5|6
1727229300000|2024-09-25 01:55:00|193417|193292|193413.9|193288.9|193419.7|193294.7|193413.9|193288.9|7
1727229310000|2024-09-25 01:55:10|193416.8|193291.8|193410.8|193285.8|193419.6|193294.6|193410.8|193285.8|17
1727229320000|2024-09-25 01:55:20|193421.8|193296.8|193407.7|193282.7|193425.9|193300.9|193407.7|193282.7|9
1727229330000|2024-09-25 01:55:30|193407.2|193282.2|193407.6|193282.6|193407.6|193282.6|193407.2|193282.2|2
1727229350000|2024-09-25 01:55:50|193404.7|193279.7|193410.5|193285.5|193410.5|193285.5|193404.7|193279.7|2
1727229370000|2024-09-25 01:56:10|193409.9|193284.9|193409.9|193284.9|193409.9|193284.9|193409.9|193284.9|1
1727229390000|2024-09-25 01:56:30|193412.4|193287.4|193409.9|193284.9|193416.4|193291.4|193409.9|193284.9|5
1727229420000|2024-09-25 01:57:00|193407.1|193282.1|193410.8|193285.8|193411.1|193286.1|193405.7|193280.7|7
1727229430000|2024-09-25 01:57:10|193406.9|193281.9|193409.3|193284.3|193409.6|193284.6|193405.8|193280.8|4
1727229440000|2024-09-25 01:57:20|193413.9|193288.9|193403.7|193278.7|193413.9|193288.9|193400|193275|9
1727229450000|2024-09-25 01:57:30|193403.3|193278.3|193394.8|193269.8|193403.3|193278.3|193392.2|193267.2|7
1727229460000|2024-09-25 01:57:40|193397.4|193272.4|193397|193272|193397.4|193272.4|193394.4|193269.4|3
1727229470000|2024-09-25 01:57:50|193392.5|193267.5|193396.3|193271.3|193397.2|193272.2|193392.5|193267.5|6
1727229480000|2024-09-25 01:58:00|193397.1|193272.1|193390.8|193265.8|193397.7|193272.7|193390.8|193265.8|5
1727229490000|2024-09-25 01:58:10|193396.7|193271.7|193395.9|193270.9|193397.7|193272.7|193390.8|193265.8|17
1727229500000|2024-09-25 01:58:20|193391.1|193266.1|193395.5|193270.5|193397.1|193272.1|193391.1|193266.1|9
1727229510000|2024-09-25 01:58:30|193392.8|193267.8|193394.3|193269.3|193395.8|193270.8|193392.8|193267.8|5
1727229520000|2024-09-25 01:58:40|193390.7|193265.7|193392.2|193267.2|193394.9|193269.9|193390.7|193265.7|16
1727229540000|2024-09-25 01:59:00|193389.5|193264.5|193373.5|193248.5|193393.4|193268.4|193369.7|193244.7|6
1727229550000|2024-09-25 01:59:10|193372.3|193247.3|193372.3|193247.3|193372.3|193247.3|193372.3|193247.3|1
1727229570000|2024-09-25 01:59:30|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|1
1727229580000|2024-09-25 01:59:40|193365.5|193240.5|193365.5|193240.5|193365.5|193240.5|193365.5|193240.5|1
1727229590000|2024-09-25 01:59:50|193361.8|193236.8|193356.1|193231.1|193364.1|193239.1|193353.6|193228.6|5
1727229600000|2024-09-25 02:00:00|193360.5|193235.5|193356|193231|193364|193239|193356|193231|7
1727229610000|2024-09-25 02:00:10|193356.3|193231.3|193365|193240|193365|193240|193356|193231|7
1727229620000|2024-09-25 02:00:20|193361.8|193236.8|193364.4|193239.4|193364.4|193239.4|193361.8|193236.8|2
1727229630000|2024-09-25 02:00:30|193368|193243|193368|193243|193368|193243|193368|193243|1
1727229640000|2024-09-25 02:00:40|193361.3|193236.3|193366.6|193241.6|193366.6|193241.6|193361.3|193236.3|2
1727229650000|2024-09-25 02:00:50|193367.1|193242.1|193367.1|193242.1|193367.1|193242.1|193361.4|193236.4|5
1727229670000|2024-09-25 02:01:10|193363.7|193238.7|193354.9|193229.9|193363.7|193238.7|193351.8|193226.8|5
1727229680000|2024-09-25 02:01:20|193355.9|193230.9|193355.9|193230.9|193355.9|193230.9|193355.9|193230.9|1
1727229710000|2024-09-25 02:01:50|193358.2|193233.2|193358.2|193233.2|193358.2|193233.2|193358.2|193233.2|1
1727229740000|2024-09-25 02:02:20|193358.5|193233.5|193358.5|193233.5|193358.5|193233.5|193358.5|193233.5|1
1727229750000|2024-09-25 02:02:30|193359.7|193234.7|193359.7|193234.7|193359.7|193234.7|193359.7|193234.7|1
1727229780000|2024-09-25 02:03:00|193363|193238|193363|193238|193363|193238|193363|193238|1
1727229790000|2024-09-25 02:03:10|193359.8|193234.8|193359.8|193234.8|193359.8|193234.8|193359.8|193234.8|1
1727229820000|2024-09-25 02:03:40|193363|193238|193363|193238|193363|193238|193363|193238|1
1727229830000|2024-09-25 02:03:50|193366.8|193241.8|193364.1|193239.1|193366.8|193241.8|193364.1|193239.1|2
1727229840000|2024-09-25 02:04:00|193364.6|193239.6|193359.7|193234.7|193364.6|193239.6|193359.7|193234.7|2
1727229870000|2024-09-25 02:04:30|193362.6|193237.6|193362.6|193237.6|193362.6|193237.6|193362.6|193237.6|1
1727229880000|2024-09-25 02:04:40|193362.9|193237.9|193353.9|193228.9|193362.9|193237.9|193353.9|193228.9|6
1727229890000|2024-09-25 02:04:50|193349.7|193224.7|193338.5|193213.5|193352.3|193227.3|193334.3|193209.3|13
1727229900000|2024-09-25 02:05:00|193342.3|193217.3|193341.1|193216.1|193345.2|193220.2|193337.2|193212.2|15
1727229910000|2024-09-25 02:05:10|193340.2|193215.2|193336|193211|193341|193216|193335.5|193210.5|10
1727229920000|2024-09-25 02:05:20|193337.1|193212.1|193338.4|193213.4|193339.6|193214.6|193335.4|193210.4|8
1727229930000|2024-09-25 02:05:30|193334.6|193209.6|193337.5|193212.5|193338.5|193213.5|193334.3|193209.3|8
1727229940000|2024-09-25 02:05:40|193338.7|193213.7|193337.5|193212.5|193339.5|193214.5|193332.1|193207.1|9
1727229950000|2024-09-25 02:05:50|193336.6|193211.6|193333.3|193208.3|193336.6|193211.6|193333.3|193208.3|2
1727229960000|2024-09-25 02:06:00|193332.2|193207.2|193331.2|193206.2|193332.2|193207.2|193330.6|193205.6|3
1727229980000|2024-09-25 02:06:20|193331.6|193206.6|193331.6|193206.6|193331.6|193206.6|193331.6|193206.6|1
1727229990000|2024-09-25 02:06:30|193326.4|193201.4|193326.4|193201.4|193326.4|193201.4|193326.4|193201.4|1
1727230010000|2024-09-25 02:06:50|193331.4|193206.4|193331.4|193206.4|193331.4|193206.4|193331.4|193206.4|1
1727230030000|2024-09-25 02:07:10|193330.8|193205.8|193330.8|193205.8|193330.8|193205.8|193330.8|193205.8|1
1727230050000|2024-09-25 02:07:30|193328.8|193203.8|193328.8|193203.8|193328.8|193203.8|193328.8|193203.8|1
1727230060000|2024-09-25 02:07:40|193326.4|193201.4|193326.4|193201.4|193326.4|193201.4|193326.4|193201.4|1
1727230070000|2024-09-25 02:07:50|193329.9|193204.9|193329.9|193204.9|193329.9|193204.9|193329.9|193204.9|1
1727230080000|2024-09-25 02:08:00|193330.5|193205.5|193330.5|193205.5|193330.5|193205.5|193330.5|193205.5|1
1727230090000|2024-09-25 02:08:10|193331|193206|193331|193206|193331|193206|193331|193206|1
1727230100000|2024-09-25 02:08:20|193329.5|193204.5|193331.3|193206.3|193331.3|193206.3|193329.5|193204.5|2
1727230120000|2024-09-25 02:08:40|193330.1|193205.1|193330.1|193205.1|193330.1|193205.1|193330.1|193205.1|1
1727230130000|2024-09-25 02:08:50|193326|193201|193326|193201|193326|193201|193326|193201|1
1727230160000|2024-09-25 02:09:20|193330.2|193205.2|193330.2|193205.2|193330.2|193205.2|193330.2|193205.2|1
1727230170000|2024-09-25 02:09:30|193326.8|193201.8|193322.2|193197.2|193326.8|193201.8|193317.8|193192.8|5
1727230180000|2024-09-25 02:09:40|193320.9|193195.9|193322.1|193197.1|193322.1|193197.1|193320.9|193195.9|2
1727230200000|2024-09-25 02:10:00|193318.2|193193.2|193324|193199|193324|193199|193318.2|193193.2|3
1727230210000|2024-09-25 02:10:10|193325.3|193200.3|193342.8|193217.8|193345.3|193220.3|193325.3|193200.3|13
1727230220000|2024-09-25 02:10:20|193345.2|193220.2|193345.1|193220.1|193345.2|193220.2|193345.1|193220.1|2
1727230230000|2024-09-25 02:10:30|193346.9|193221.9|193348|193223|193350.6|193225.6|193346.9|193221.9|7
1727230240000|2024-09-25 02:10:40|193346.5|193221.5|193348.4|193223.4|193348.4|193223.4|193346.3|193221.3|5
1727230260000|2024-09-25 02:11:00|193350.6|193225.6|193351.3|193226.3|193351.3|193226.3|193347.3|193222.3|3
1727230270000|2024-09-25 02:11:10|193354.6|193229.6|193346.6|193221.6|193354.6|193229.6|193342.6|193217.6|7
1727230280000|2024-09-25 02:11:20|193349|193224|193348.2|193223.2|193350.6|193225.6|193348.2|193223.2|3
1727230290000|2024-09-25 02:11:30|193346.8|193221.8|193343.9|193218.9|193350.6|193225.6|193342.5|193217.5|14
1727230300000|2024-09-25 02:11:40|193343.6|193218.6|193332.4|193207.4|193343.8|193218.8|193329.1|193204.1|7
1727230310000|2024-09-25 02:11:50|193328.5|193203.5|193331.9|193206.9|193331.9|193206.9|193328.5|193203.5|2
1727230330000|2024-09-25 02:12:10|193332.5|193207.5|193328.9|193203.9|193332.5|193207.5|193326.2|193201.2|6
1727230340000|2024-09-25 02:12:20|193328.6|193203.6|193332.5|193207.5|193332.5|193207.5|193326.1|193201.1|7
1727230350000|2024-09-25 02:12:30|193333.8|193208.8|193349.7|193224.7|193349.9|193224.9|193333.8|193208.8|10
1727230360000|2024-09-25 02:12:40|193350.9|193225.9|193380|193255|193380|193255|193349.1|193224.1|4
1727230370000|2024-09-25 02:12:50|193377|193252|193377|193252|193377|193252|193377|193252|1
1727230390000|2024-09-25 02:13:10|193377.8|193252.8|193377.8|193252.8|193377.8|193252.8|193377.8|193252.8|1
1727230400000|2024-09-25 02:13:20|193375.4|193250.4|193369.7|193244.7|193375.4|193250.4|193369.7|193244.7|2
1727230410000|2024-09-25 02:13:30|193374.7|193249.7|193375.4|193250.4|193375.5|193250.5|193373.4|193248.4|4
1727230420000|2024-09-25 02:13:40|193378.3|193253.3|193375.6|193250.6|193378.3|193253.3|193375.6|193250.6|2
1727230430000|2024-09-25 02:13:50|193374.4|193249.4|193374.4|193249.4|193374.4|193249.4|193374.4|193249.4|1
1727230440000|2024-09-25 02:14:00|193373.9|193248.9|193373.9|193248.9|193373.9|193248.9|193373.9|193248.9|1
1727230450000|2024-09-25 02:14:10|193370.9|193245.9|193370.9|193245.9|193370.9|193245.9|193370.9|193245.9|1
1727230460000|2024-09-25 02:14:20|193371.6|193246.6|193371.6|193246.6|193371.6|193246.6|193371.6|193246.6|1
1727230470000|2024-09-25 02:14:30|193372.3|193247.3|193372.3|193247.3|193372.3|193247.3|193372.3|193247.3|1
1727230480000|2024-09-25 02:14:40|193372.2|193247.2|193370.9|193245.9|193372.2|193247.2|193370.9|193245.9|2
1727230500000|2024-09-25 02:15:00|193371.6|193246.6|193365.8|193240.8|193371.6|193246.6|193365.8|193240.8|2
1727230520000|2024-09-25 02:15:20|193371.2|193246.2|193371.2|193246.2|193371.2|193246.2|193371.2|193246.2|1
1727230540000|2024-09-25 02:15:40|193371.9|193246.9|193371|193246|193371.9|193246.9|193371|193246|2
1727230550000|2024-09-25 02:15:50|193365.1|193240.1|193365.1|193240.1|193365.1|193240.1|193365.1|193240.1|1
1727230560000|2024-09-25 02:16:00|193367.6|193242.6|193367.6|193242.6|193367.6|193242.6|193367.6|193242.6|1
1727230580000|2024-09-25 02:16:20|193371.9|193246.9|193371.9|193246.9|193371.9|193246.9|193371.9|193246.9|1
1727230600000|2024-09-25 02:16:40|193371.2|193246.2|193370.3|193245.3|193371.2|193246.2|193370.3|193245.3|2
1727230610000|2024-09-25 02:16:50|193363|193238|193366.2|193241.2|193370|193245|193360.9|193235.9|4
1727230620000|2024-09-25 02:17:00|193366.6|193241.6|193366.6|193241.6|193366.6|193241.6|193366.6|193241.6|1
1727230650000|2024-09-25 02:17:30|193367|193242|193367|193242|193367|193242|193367|193242|1
1727230660000|2024-09-25 02:17:40|193369.3|193244.3|193369.3|193244.3|193369.3|193244.3|193369.3|193244.3|1
1727230670000|2024-09-25 02:17:50|193369.7|193244.7|193369.7|193244.7|193369.7|193244.7|193369.7|193244.7|1
1727230680000|2024-09-25 02:18:00|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|1
1727230690000|2024-09-25 02:18:10|193369.6|193244.6|193369.6|193244.6|193369.6|193244.6|193369.6|193244.6|1
1727230700000|2024-09-25 02:18:20|193368.9|193243.9|193368.9|193243.9|193368.9|193243.9|193368.9|193243.9|1
1727230710000|2024-09-25 02:18:30|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|1
1727230720000|2024-09-25 02:18:40|193370.1|193245.1|193370.1|193245.1|193370.1|193245.1|193370.1|193245.1|1
1727230730000|2024-09-25 02:18:50|193373.7|193248.7|193368.2|193243.2|193373.7|193248.7|193368.2|193243.2|2
1727230740000|2024-09-25 02:19:00|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|1
1727230760000|2024-09-25 02:19:20|193368.9|193243.9|193365.3|193240.3|193368.9|193243.9|193365.3|193240.3|2
1727230770000|2024-09-25 02:19:30|193367.4|193242.4|193367.4|193242.4|193367.4|193242.4|193367.4|193242.4|1
1727230780000|2024-09-25 02:19:40|193370|193245|193370|193245|193370|193245|193370|193245|1
1727230790000|2024-09-25 02:19:50|193368.6|193243.6|193368.6|193243.6|193368.6|193243.6|193368.6|193243.6|1
1727230810000|2024-09-25 02:20:10|193369.3|193244.3|193353.5|193228.5|193369.3|193244.3|193353.5|193228.5|3
1727230820000|2024-09-25 02:20:20|193354.3|193229.3|193337|193212|193354.3|193229.3|193334.2|193209.2|10
1727230830000|2024-09-25 02:20:30|193337.4|193212.4|193337.6|193212.6|193337.6|193212.6|193336.6|193211.6|4
1727230840000|2024-09-25 02:20:40|193339.3|193214.3|193337.3|193212.3|193339.3|193214.3|193337.3|193212.3|2
1727230850000|2024-09-25 02:20:50|193338.3|193213.3|193341.5|193216.5|193348.5|193223.5|193334.1|193209.1|11
1727230860000|2024-09-25 02:21:00|193339.3|193214.3|193343.8|193218.8|193343.8|193218.8|193339.3|193214.3|7
1727230870000|2024-09-25 02:21:10|193340.4|193215.4|193357.5|193232.5|193359.7|193234.7|193337.3|193212.3|8
1727230880000|2024-09-25 02:21:20|193354.5|193229.5|193355.4|193230.4|193356.3|193231.3|193348.6|193223.6|10
1727230890000|2024-09-25 02:21:30|193354.8|193229.8|193353.3|193228.3|193356.3|193231.3|193349.4|193224.4|9
1727230900000|2024-09-25 02:21:40|193352.4|193227.4|193347.1|193222.1|193354.6|193229.6|193347.1|193222.1|8
1727230910000|2024-09-25 02:21:50|193351.5|193226.5|193347.6|193222.6|193357.1|193232.1|193347.6|193222.6|11
1727230920000|2024-09-25 02:22:00|193351.2|193226.2|193350.3|193225.3|193352.2|193227.2|193350.1|193225.1|9
1727230930000|2024-09-25 02:22:10|193351.3|193226.3|193362.6|193237.6|193367.2|193242.2|193350.7|193225.7|12
1727230960000|2024-09-25 02:22:40|193362.3|193237.3|193362.3|193237.3|193362.3|193237.3|193362.3|193237.3|1
1727230970000|2024-09-25 02:22:50|193363.8|193238.8|193363.8|193238.8|193363.8|193238.8|193363.8|193238.8|1
1727230990000|2024-09-25 02:23:10|193365.8|193240.8|193360|193235|193365.8|193240.8|193359.1|193234.1|4
1727231020000|2024-09-25 02:23:40|193366.1|193241.1|193366.1|193241.1|193366.1|193241.1|193366.1|193241.1|1
1727231040000|2024-09-25 02:24:00|193359.8|193234.8|193359.8|193234.8|193359.8|193234.8|193359.8|193234.8|1
1727231060000|2024-09-25 02:24:20|193353.1|193228.1|193360.9|193235.9|193360.9|193235.9|193353.1|193228.1|2
1727231070000|2024-09-25 02:24:30|193363.7|193238.7|193363.7|193238.7|193363.7|193238.7|193363.7|193238.7|1
1727231100000|2024-09-25 02:25:00|193359.7|193234.7|193359.7|193234.7|193359.7|193234.7|193359.7|193234.7|1
1727231130000|2024-09-25 02:25:30|193366.1|193241.1|193354.3|193229.3|193366.1|193241.1|193351.2|193226.2|6
1727231140000|2024-09-25 02:25:40|193357.5|193232.5|193357.9|193232.9|193357.9|193232.9|193354.5|193229.5|7
1727231150000|2024-09-25 02:25:50|193355.1|193230.1|193355.3|193230.3|193356.5|193231.5|193354.9|193229.9|9
1727231160000|2024-09-25 02:26:00|193356.5|193231.5|193354.3|193229.3|193356.5|193231.5|193351.2|193226.2|12
1727231170000|2024-09-25 02:26:10|193355.3|193230.3|193352.9|193227.9|193355.6|193230.6|193349.2|193224.2|10
1727231180000|2024-09-25 02:26:20|193353.5|193228.5|193355.8|193230.8|193358.4|193233.4|193349.8|193224.8|8
1727231190000|2024-09-25 02:26:30|193358.4|193233.4|193355.7|193230.7|193358.4|193233.4|193349.4|193224.4|18
1727231200000|2024-09-25 02:26:40|193354.7|193229.7|193355|193230|193355.4|193230.4|193348.2|193223.2|12
1727231210000|2024-09-25 02:26:50|193354.2|193229.2|193355|193230|193355.3|193230.3|193348.3|193223.3|14
1727231220000|2024-09-25 02:27:00|193354.2|193229.2|193365.7|193240.7|193369.2|193244.2|193348.7|193223.7|15
1727231230000|2024-09-25 02:27:10|193366.1|193241.1|193372.7|193247.7|193372.7|193247.7|193365.7|193240.7|6
1727231250000|2024-09-25 02:27:30|193373.1|193248.1|193373.1|193248.1|193373.1|193248.1|193373.1|193248.1|1
1727231260000|2024-09-25 02:27:40|193374.2|193249.2|193372.4|193247.4|193374.2|193249.2|193372.4|193247.4|3
1727231270000|2024-09-25 02:27:50|193374.4|193249.4|193374.6|193249.6|193376.6|193251.6|193374.4|193249.4|3
1727231280000|2024-09-25 02:28:00|193373.8|193248.8|193373.8|193248.8|193373.8|193248.8|193373.8|193248.8|1
1727231290000|2024-09-25 02:28:10|193374.6|193249.6|193374.6|193249.6|193374.6|193249.6|193374.6|193249.6|1
1727231300000|2024-09-25 02:28:20|193374.2|193249.2|193375.3|193250.3|193375.3|193250.3|193374.2|193249.2|3
1727231320000|2024-09-25 02:28:40|193374.1|193249.1|193371.9|193246.9|193374.1|193249.1|193371.9|193246.9|2
1727231340000|2024-09-25 02:29:00|193374|193249|193375.5|193250.5|193375.5|193250.5|193374|193249|2
1727231360000|2024-09-25 02:29:20|193374.4|193249.4|193374.4|193249.4|193374.4|193249.4|193374.4|193249.4|1
1727231370000|2024-09-25 02:29:30|193370.9|193245.9|193360.3|193235.3|193370.9|193245.9|193360.3|193235.3|4
1727231380000|2024-09-25 02:29:40|193356.8|193231.8|193360.7|193235.7|193360.7|193235.7|193353.5|193228.5|5
1727231390000|2024-09-25 02:29:50|193360.3|193235.3|193360.3|193235.3|193360.3|193235.3|193360.3|193235.3|1
1727231410000|2024-09-25 02:30:10|193359.8|193234.8|193366.1|193241.1|193366.1|193241.1|193359.8|193234.8|2
1727231430000|2024-09-25 02:30:30|193362.8|193237.8|193362.6|193237.6|193363|193238|193362.6|193237.6|3
1727231440000|2024-09-25 02:30:40|193366.2|193241.2|193368.3|193243.3|193368.3|193243.3|193366.2|193241.2|2
1727231470000|2024-09-25 02:31:10|193369.9|193244.9|193369.9|193244.9|193369.9|193244.9|193369.9|193244.9|1
1727231480000|2024-09-25 02:31:20|193373.4|193248.4|193366.8|193241.8|193378.4|193253.4|193362.6|193237.6|4
1727231490000|2024-09-25 02:31:30|193365.8|193240.8|193364.3|193239.3|193365.8|193240.8|193364.3|193239.3|2
1727231500000|2024-09-25 02:31:40|193360.3|193235.3|193362.5|193237.5|193363.4|193238.4|193357.4|193232.4|10
1727231510000|2024-09-25 02:31:50|193361.6|193236.6|193362.1|193237.1|193362.1|193237.1|193361.6|193236.6|2
1727231520000|2024-09-25 02:32:00|193360.9|193235.9|193362.1|193237.1|193362.4|193237.4|193360.9|193235.9|5
1727231540000|2024-09-25 02:32:20|193361.1|193236.1|193366.3|193241.3|193366.3|193241.3|193355.4|193230.4|9
1727231560000|2024-09-25 02:32:40|193363.3|193238.3|193366.4|193241.4|193366.4|193241.4|193363.3|193238.3|2
1727231570000|2024-09-25 02:32:50|193368.6|193243.6|193368.6|193243.6|193368.6|193243.6|193368.6|193243.6|1
1727231580000|2024-09-25 02:33:00|193367.7|193242.7|193368.5|193243.5|193368.5|193243.5|193362.6|193237.6|3
1727231610000|2024-09-25 02:33:30|193369.1|193244.1|193364.6|193239.6|193369.1|193244.1|193364.6|193239.6|2
1727231640000|2024-09-25 02:34:00|193368.5|193243.5|193362.6|193237.6|193368.5|193243.5|193362.6|193237.6|4
1727231650000|2024-09-25 02:34:10|193367.1|193242.1|193367.8|193242.8|193367.8|193242.8|193367.1|193242.1|2
1727231700000|2024-09-25 02:35:00|193364.6|193239.6|193360.9|193235.9|193364.6|193239.6|193360.9|193235.9|2
1727231710000|2024-09-25 02:35:10|193370.4|193245.4|193370.4|193245.4|193370.4|193245.4|193370.4|193245.4|1
1727231730000|2024-09-25 02:35:30|193367.9|193242.9|193368.6|193243.6|193368.6|193243.6|193367.9|193242.9|2
1727231740000|2024-09-25 02:35:40|193365|193240|193365|193240|193365|193240|193365|193240|1
1727231760000|2024-09-25 02:36:00|193368.6|193243.6|193368.6|193243.6|193368.6|193243.6|193368.6|193243.6|1
1727231770000|2024-09-25 02:36:10|193366.3|193241.3|193362.9|193237.9|193366.3|193241.3|193362.2|193237.2|3
1727231800000|2024-09-25 02:36:40|193365.3|193240.3|193364.8|193239.8|193365.3|193240.3|193364.8|193239.8|2
1727231810000|2024-09-25 02:36:50|193364.4|193239.4|193364.4|193239.4|193364.4|193239.4|193364.4|193239.4|1
1727231830000|2024-09-25 02:37:10|193363.4|193238.4|193363.4|193238.4|193363.4|193238.4|193363.4|193238.4|1
1727231840000|2024-09-25 02:37:20|193362.8|193237.8|193353.7|193228.7|193362.8|193237.8|193351.4|193226.4|10
1727231850000|2024-09-25 02:37:30|193352.2|193227.2|193354.9|193229.9|193354.9|193229.9|193352.2|193227.2|7
1727231860000|2024-09-25 02:37:40|193353.4|193228.4|193352.8|193227.8|193354.7|193229.7|193352.8|193227.8|4
1727231870000|2024-09-25 02:37:50|193350.9|193225.9|193353.6|193228.6|193354.1|193229.1|193350.9|193225.9|7
1727231880000|2024-09-25 02:38:00|193352.8|193227.8|193348.6|193223.6|193352.8|193227.8|193345.7|193220.7|12
1727231890000|2024-09-25 02:38:10|193350.3|193225.3|193342.1|193217.1|193350.3|193225.3|193339.1|193214.1|13
1727231900000|2024-09-25 02:38:20|193337.8|193212.8|193340.5|193215.5|193344.4|193219.4|193337.8|193212.8|5
1727231910000|2024-09-25 02:38:30|193343.8|193218.8|193350.7|193225.7|193350.7|193225.7|193343.8|193218.8|5
1727231920000|2024-09-25 02:38:40|193352.2|193227.2|193346.4|193221.4|193352.5|193227.5|193346.4|193221.4|7
1727231930000|2024-09-25 02:38:50|193347.2|193222.2|193347.2|193222.2|193347.2|193222.2|193347.2|193222.2|1
1727231940000|2024-09-25 02:39:00|193345.1|193220.1|193345.8|193220.8|193345.8|193220.8|193345.1|193220.1|4
1727231950000|2024-09-25 02:39:10|193346.4|193221.4|193347.3|193222.3|193347.9|193222.9|193344.8|193219.8|10
1727231960000|2024-09-25 02:39:20|193345.5|193220.5|193349.7|193224.7|193352.2|193227.2|193345.5|193220.5|6
1727231970000|2024-09-25 02:39:30|193348.4|193223.4|193348.3|193223.3|193348.4|193223.4|193344|193219|6
1727231990000|2024-09-25 02:39:50|193348.7|193223.7|193343|193218|193348.7|193223.7|193342.6|193217.6|8
1727232000000|2024-09-25 02:40:00|193344.9|193219.9|193344.2|193219.2|193348.2|193223.2|193344.2|193219.2|4
1727232010000|2024-09-25 02:40:10|193346.2|193221.2|193343.2|193218.2|193347.2|193222.2|193343.2|193218.2|9
1727232020000|2024-09-25 02:40:20|193346.2|193221.2|193346.5|193221.5|193346.8|193221.8|193339.9|193214.9|11
1727232030000|2024-09-25 02:40:30|193345.7|193220.7|193343|193218|193345.7|193220.7|193342.5|193217.5|7
1727232040000|2024-09-25 02:40:40|193343.7|193218.7|193342.3|193217.3|193344.1|193219.1|193342.3|193217.3|5
1727232050000|2024-09-25 02:40:50|193343.1|193218.1|193324.1|193199.1|193343.5|193218.5|193322.3|193197.3|7
1727232060000|2024-09-25 02:41:00|193324.6|193199.6|193324.6|193199.6|193324.6|193199.6|193324.6|193199.6|1
1727232080000|2024-09-25 02:41:20|193327.3|193202.3|193329|193204|193331.5|193206.5|193326.7|193201.7|4
1727232090000|2024-09-25 02:41:30|193329.6|193204.6|193336.7|193211.7|193337.7|193212.7|193329.6|193204.6|6
1727232110000|2024-09-25 02:41:50|193337.4|193212.4|193337.4|193212.4|193337.4|193212.4|193337.4|193212.4|1
1727232120000|2024-09-25 02:42:00|193336.5|193211.5|193336.5|193211.5|193336.5|193211.5|193336.5|193211.5|1
1727232130000|2024-09-25 02:42:10|193339.9|193214.9|193340.4|193215.4|193341|193216|193339.9|193214.9|3
1727232150000|2024-09-25 02:42:30|193339.7|193214.7|193334.5|193209.5|193339.7|193214.7|193334.5|193209.5|3
1727232160000|2024-09-25 02:42:40|193331.3|193206.3|193331.3|193206.3|193331.3|193206.3|193331.3|193206.3|1
1727232170000|2024-09-25 02:42:50|193333|193208|193334.2|193209.2|193334.2|193209.2|193333|193208|2
1727232180000|2024-09-25 02:43:00|193333.6|193208.6|193338.1|193213.1|193338.1|193213.1|193333.6|193208.6|3
1727232190000|2024-09-25 02:43:10|193339.4|193214.4|193339.4|193214.4|193339.4|193214.4|193339.4|193214.4|1
1727232200000|2024-09-25 02:43:20|193338|193213|193336.7|193211.7|193339.4|193214.4|193336.7|193211.7|5
1727232210000|2024-09-25 02:43:30|193337.1|193212.1|193343.8|193218.8|193347.7|193222.7|193337.1|193212.1|7
1727232220000|2024-09-25 02:43:40|193345.1|193220.1|193346.9|193221.9|193348.2|193223.2|193345.1|193220.1|8
1727232230000|2024-09-25 02:43:50|193348.3|193223.3|193344.4|193219.4|193348.3|193223.3|193344.2|193219.2|7
1727232240000|2024-09-25 02:44:00|193344.2|193219.2|193343.3|193218.3|193347.8|193222.8|193341.8|193216.8|11
1727232250000|2024-09-25 02:44:10|193345.9|193220.9|193340.5|193215.5|193347.8|193222.8|193340.5|193215.5|12
1727232280000|2024-09-25 02:44:40|193341.9|193216.9|193343.4|193218.4|193343.4|193218.4|193341.8|193216.8|3
1727232290000|2024-09-25 02:44:50|193344.2|193219.2|193343|193218|193344.2|193219.2|193341|193216|5
1727232300000|2024-09-25 02:45:00|193347.3|193222.3|193347.6|193222.6|193347.6|193222.6|193347.3|193222.3|2
1727232310000|2024-09-25 02:45:10|193345.2|193220.2|193347.3|193222.3|193347.3|193222.3|193345.2|193220.2|5
1727232320000|2024-09-25 02:45:20|193346.7|193221.7|193347.1|193222.1|193347.1|193222.1|193346.7|193221.7|2
1727232330000|2024-09-25 02:45:30|193344.8|193219.8|193347.1|193222.1|193347.1|193222.1|193344.8|193219.8|2
1727232340000|2024-09-25 02:45:40|193349.6|193224.6|193349.6|193224.6|193349.6|193224.6|193349.6|193224.6|1
1727232350000|2024-09-25 02:45:50|193345|193220|193352.7|193227.7|193353.7|193228.7|193345|193220|4
1727232360000|2024-09-25 02:46:00|193351.6|193226.6|193351.6|193226.6|193351.6|193226.6|193351.6|193226.6|1
1727232370000|2024-09-25 02:46:10|193348.1|193223.1|193344.9|193219.9|193348.2|193223.2|193344.9|193219.9|5
1727232380000|2024-09-25 02:46:20|193346.1|193221.1|193342.9|193217.9|193346.1|193221.1|193342.5|193217.5|8
1727232390000|2024-09-25 02:46:30|193345|193220|193343.3|193218.3|193345|193220|193342.6|193217.6|6
1727232400000|2024-09-25 02:46:40|193345.2|193220.2|193345.4|193220.4|193351.9|193226.9|193345.2|193220.2|8
1727232410000|2024-09-25 02:46:50|193350.6|193225.6|193350.2|193225.2|193350.6|193225.6|193345.1|193220.1|10
1727232420000|2024-09-25 02:47:00|193346.3|193221.3|193350|193225|193350|193225|193346.1|193221.1|7
1727232430000|2024-09-25 02:47:10|193345.6|193220.6|193348.6|193223.6|193350.4|193225.4|193344.5|193219.5|7
1727232460000|2024-09-25 02:47:40|193349|193224|193354|193229|193354|193229|193349|193224|2
1727232470000|2024-09-25 02:47:50|193350.5|193225.5|193350.5|193225.5|193350.5|193225.5|193350.5|193225.5|1
1727232490000|2024-09-25 02:48:10|193349.5|193224.5|193349.5|193224.5|193349.5|193224.5|193349.5|193224.5|1
1727232510000|2024-09-25 02:48:30|193345.5|193220.5|193352.3|193227.3|193352.6|193227.6|193345.5|193220.5|6
1727232520000|2024-09-25 02:48:40|193347.9|193222.9|193351.7|193226.7|193352.3|193227.3|193347.4|193222.4|7
1727232530000|2024-09-25 02:48:50|193350.6|193225.6|193350.6|193225.6|193350.6|193225.6|193350.6|193225.6|1
1727232540000|2024-09-25 02:49:00|193349.6|193224.6|193367.3|193242.3|193367.4|193242.4|193349.6|193224.6|7
1727232550000|2024-09-25 02:49:10|193366.6|193241.6|193368|193243|193368.4|193243.4|193363.8|193238.8|7
1727232560000|2024-09-25 02:49:20|193367.1|193242.1|193389|193264|193389.8|193264.8|193367.1|193242.1|7
1727232570000|2024-09-25 02:49:30|193385.1|193260.1|193385.3|193260.3|193385.3|193260.3|193380.6|193255.6|4
1727232580000|2024-09-25 02:49:40|193384|193259|193384|193259|193384|193259|193384|193259|1
1727232590000|2024-09-25 02:49:50|193381|193256|193374|193249|193385.3|193260.3|193371.5|193246.5|8
1727232610000|2024-09-25 02:50:10|193375|193250|193374.9|193249.9|193375|193250|193374.9|193249.9|2
1727232620000|2024-09-25 02:50:20|193375.8|193250.8|193364.3|193239.3|193375.8|193250.8|193362.6|193237.6|3
1727232630000|2024-09-25 02:50:30|193367.6|193242.6|193367.6|193242.6|193367.6|193242.6|193367.6|193242.6|1
1727232650000|2024-09-25 02:50:50|193369.3|193244.3|193369.3|193244.3|193369.3|193244.3|193369.3|193244.3|1
1727232660000|2024-09-25 02:51:00|193369.2|193244.2|193378.3|193253.3|193382.6|193257.6|193365.6|193240.6|14
1727232670000|2024-09-25 02:51:10|193377.9|193252.9|193370.8|193245.8|193378.5|193253.5|193370.8|193245.8|4
1727232700000|2024-09-25 02:51:40|193372.3|193247.3|193381.5|193256.5|193381.5|193256.5|193372.3|193247.3|3
1727232710000|2024-09-25 02:51:50|193382.9|193257.9|193383.7|193258.7|193383.7|193258.7|193381.7|193256.7|3
1727232720000|2024-09-25 02:52:00|193384.5|193259.5|193384.7|193259.7|193384.7|193259.7|193382.9|193257.9|5
1727232730000|2024-09-25 02:52:10|193383|193258|193383.8|193258.8|193384.9|193259.9|193383|193258|7
1727232740000|2024-09-25 02:52:20|193386.8|193261.8|193381.9|193256.9|193386.8|193261.8|193381.9|193256.9|3
1727232750000|2024-09-25 02:52:30|193379.8|193254.8|193377.3|193252.3|193382.6|193257.6|193372.6|193247.6|6
1727232760000|2024-09-25 02:52:40|193381.2|193256.2|193383.3|193258.3|193384.1|193259.1|193375.7|193250.7|8
1727232770000|2024-09-25 02:52:50|193381.8|193256.8|193373.5|193248.5|193381.8|193256.8|193373.4|193248.4|7
1727232780000|2024-09-25 02:53:00|193375.9|193250.9|193385|193260|193385|193260|193375.9|193250.9|4
1727232790000|2024-09-25 02:53:10|193385.5|193260.5|193383.7|193258.7|193387.2|193262.2|193383.7|193258.7|7
1727232820000|2024-09-25 02:53:40|193384|193259|193385.4|193260.4|193396.4|193271.4|193384|193259|3
1727232830000|2024-09-25 02:53:50|193382.2|193257.2|193383.3|193258.3|193387.6|193262.6|193382.2|193257.2|16
1727232840000|2024-09-25 02:54:00|193384.9|193259.9|193383.7|193258.7|193384.9|193259.9|193383.7|193258.7|5
1727232850000|2024-09-25 02:54:10|193382.9|193257.9|193383.4|193258.4|193383.4|193258.4|193382.9|193257.9|2
1727232860000|2024-09-25 02:54:20|193382.6|193257.6|193382.6|193257.6|193382.6|193257.6|193382.6|193257.6|1
1727232870000|2024-09-25 02:54:30|193377.6|193252.6|193377.6|193252.6|193377.6|193252.6|193377.6|193252.6|1
1727232880000|2024-09-25 02:54:40|193377.9|193252.9|193380.1|193255.1|193380.1|193255.1|193377.9|193252.9|3
1727232890000|2024-09-25 02:54:50|193376.1|193251.1|193379.5|193254.5|193379.5|193254.5|193376.1|193251.1|2
1727232900000|2024-09-25 02:55:00|193380|193255|193380|193255|193380|193255|193380|193255|1
1727232910000|2024-09-25 02:55:10|193381.2|193256.2|193381.2|193256.2|193381.2|193256.2|193381.2|193256.2|1
1727232920000|2024-09-25 02:55:20|193380.6|193255.6|193380.6|193255.6|193380.6|193255.6|193380.6|193255.6|1
1727232940000|2024-09-25 02:55:40|193382.2|193257.2|193382.2|193257.2|193382.2|193257.2|193382.2|193257.2|1
1727232960000|2024-09-25 02:56:00|193381.5|193256.5|193381.5|193256.5|193381.5|193256.5|193381.5|193256.5|1
1727232980000|2024-09-25 02:56:20|193381.4|193256.4|193381.4|193256.4|193381.4|193256.4|193381.4|193256.4|1
1727232990000|2024-09-25 02:56:30|193382.3|193257.3|193382.3|193257.3|193382.3|193257.3|193382.3|193257.3|1
1727233000000|2024-09-25 02:56:40|193385.5|193260.5|193380.1|193255.1|193385.5|193260.5|193375.1|193250.1|8
1727233010000|2024-09-25 02:56:50|193381.5|193256.5|193381.4|193256.4|193383.2|193258.2|193381.4|193256.4|3
1727233020000|2024-09-25 02:57:00|193380.3|193255.3|193380.3|193255.3|193380.3|193255.3|193380.3|193255.3|1
1727233040000|2024-09-25 02:57:20|193373.2|193248.2|193373.2|193248.2|193373.2|193248.2|193373.2|193248.2|1
1727233050000|2024-09-25 02:57:30|193380.4|193255.4|193381.4|193256.4|193382.5|193257.5|193380.4|193255.4|5
1727233060000|2024-09-25 02:57:40|193382.8|193257.8|193381.7|193256.7|193382.8|193257.8|193381.5|193256.5|3
1727233070000|2024-09-25 02:57:50|193382.1|193257.1|193382.5|193257.5|193382.8|193257.8|193381.7|193256.7|5
1727233080000|2024-09-25 02:58:00|193381.5|193256.5|193379.9|193254.9|193381.5|193256.5|193379.9|193254.9|3
1727233090000|2024-09-25 02:58:10|193380.5|193255.5|193409.2|193284.2|193411|193286|193380.5|193255.5|5
1727233100000|2024-09-25 02:58:20|193411.6|193286.6|193417.1|193292.1|193417.1|193292.1|193411.6|193286.6|3
1727233110000|2024-09-25 02:58:30|193416.4|193291.4|193415.8|193290.8|193416.4|193291.4|193412.5|193287.5|4
1727233130000|2024-09-25 02:58:50|193416.9|193291.9|193417.6|193292.6|193417.6|193292.6|193416.9|193291.9|2
1727233140000|2024-09-25 02:59:00|193421.4|193296.4|193421.4|193296.4|193421.4|193296.4|193421.4|193296.4|1
1727233160000|2024-09-25 02:59:20|193422.2|193297.2|193418.1|193293.1|193422.2|193297.2|193418.1|193293.1|2
1727233190000|2024-09-25 02:59:50|193422.2|193297.2|193422.2|193297.2|193422.2|193297.2|193422.2|193297.2|1
1727233220000|2024-09-25 03:00:20|193418.5|193293.5|193423.6|193298.6|193423.6|193298.6|193418.5|193293.5|3
1727233250000|2024-09-25 03:00:50|193425.1|193300.1|193425.1|193300.1|193425.1|193300.1|193425.1|193300.1|1
1727233260000|2024-09-25 03:01:00|193422.7|193297.7|193422.7|193297.7|193422.7|193297.7|193422.7|193297.7|1
1727233270000|2024-09-25 03:01:10|193417.9|193292.9|193417.9|193292.9|193417.9|193292.9|193417.9|193292.9|1
1727233290000|2024-09-25 03:01:30|193423.2|193298.2|193423.2|193298.2|193423.2|193298.2|193423.2|193298.2|1
1727233300000|2024-09-25 03:01:40|193461.8|193336.8|193404|193279|193467|193342|193397.1|193272.1|12
1727233310000|2024-09-25 03:01:50|193402.9|193277.9|193392|193267|193402.9|193277.9|193390.6|193265.6|22
1727233320000|2024-09-25 03:02:00|193394.5|193269.5|193395.6|193270.6|193397|193272|193391.5|193266.5|15
1727233330000|2024-09-25 03:02:10|193395.8|193270.8|193396.5|193271.5|193396.5|193271.5|193395.7|193270.7|3
1727233340000|2024-09-25 03:02:20|193394.1|193269.1|193399.9|193274.9|193399.9|193274.9|193390.6|193265.6|3
1727233380000|2024-09-25 03:03:00|193403.7|193278.7|193403.7|193278.7|193403.7|193278.7|193403.7|193278.7|1
1727233400000|2024-09-25 03:03:20|193394.7|193269.7|193396.2|193271.2|193396.3|193271.3|193392.5|193267.5|8
1727233410000|2024-09-25 03:03:30|193395.9|193270.9|193398.4|193273.4|193398.4|193273.4|193394.7|193269.7|5
1727233420000|2024-09-25 03:03:40|193396.7|193271.7|193404.8|193279.8|193404.8|193279.8|193391.6|193266.6|8
1727233430000|2024-09-25 03:03:50|193409|193284|193408.8|193283.8|193409|193284|193404.9|193279.9|4
1727233440000|2024-09-25 03:04:00|193405.8|193280.8|193409.4|193284.4|193409.4|193284.4|193405.8|193280.8|4
1727233460000|2024-09-25 03:04:20|193409.8|193284.8|193433.5|193308.5|193442.2|193317.2|193409.8|193284.8|10
1727233470000|2024-09-25 03:04:30|193432|193307|193432|193307|193432|193307|193432|193307|1
1727233480000|2024-09-25 03:04:40|193430.4|193305.4|193429.2|193304.2|193430.4|193305.4|193429.2|193304.2|4
1727233490000|2024-09-25 03:04:50|193431|193306|193461.9|193336.9|193473.2|193348.2|193431|193306|7
1727233500000|2024-09-25 03:05:00|193458.8|193333.8|193420|193295|193458.8|193333.8|193417.3|193292.3|6
1727233510000|2024-09-25 03:05:10|193421.7|193296.7|193421.7|193296.7|193421.7|193296.7|193421.7|193296.7|1
1727233520000|2024-09-25 03:05:20|193418.7|193293.7|193420.6|193295.6|193420.7|193295.7|193418.7|193293.7|3
1727233540000|2024-09-25 03:05:40|193423.1|193298.1|193407.5|193282.5|193423.1|193298.1|193405.5|193280.5|4
1727233550000|2024-09-25 03:05:50|193405.3|193280.3|193405.8|193280.8|193405.8|193280.8|193405.3|193280.3|2
1727233560000|2024-09-25 03:06:00|193404.8|193279.8|193403.7|193278.7|193407.2|193282.2|193401.6|193276.6|11
1727233570000|2024-09-25 03:06:10|193403|193278|193404.7|193279.7|193404.7|193279.7|193403|193278|3
1727233580000|2024-09-25 03:06:20|193401.3|193276.3|193405.7|193280.7|193408.8|193283.8|193400.9|193275.9|11
1727233590000|2024-09-25 03:06:30|193406.3|193281.3|193405.9|193280.9|193406.3|193281.3|193403.2|193278.2|5
1727233600000|2024-09-25 03:06:40|193403.1|193278.1|193405.1|193280.1|193405.1|193280.1|193403.1|193278.1|2
1727233610000|2024-09-25 03:06:50|193406.4|193281.4|193407.2|193282.2|193408.9|193283.9|193402.5|193277.5|4
1727233620000|2024-09-25 03:07:00|193409.2|193284.2|193405.7|193280.7|193410.3|193285.3|193401.3|193276.3|17
1727233630000|2024-09-25 03:07:10|193406.6|193281.6|193404.8|193279.8|193408.2|193283.2|193403|193278|12
1727233640000|2024-09-25 03:07:20|193406.1|193281.1|193418|193293|193418|193293|193406.1|193281.1|6
1727233650000|2024-09-25 03:07:30|193416.4|193291.4|193446.2|193321.2|193462.3|193337.3|193415.7|193290.7|18
1727233660000|2024-09-25 03:07:40|193442.3|193317.3|193446.9|193321.9|193447.4|193322.4|193442.3|193317.3|4
1727233670000|2024-09-25 03:07:50|193443.3|193318.3|193446.9|193321.9|193446.9|193321.9|193443.3|193318.3|2
1727233690000|2024-09-25 03:08:10|193443.3|193318.3|193446.3|193321.3|193447.6|193322.6|193442.6|193317.6|5
1727233700000|2024-09-25 03:08:20|193442.3|193317.3|193446.9|193321.9|193447|193322|193442.1|193317.1|6
1727233710000|2024-09-25 03:08:30|193445|193320|193442.6|193317.6|193445|193320|193419.7|193294.7|12
1727233720000|2024-09-25 03:08:40|193438.2|193313.2|193426.5|193301.5|193438.2|193313.2|193422.6|193297.6|9
1727233730000|2024-09-25 03:08:50|193427|193302|193425.8|193300.8|193427|193302|193421.6|193296.6|5
1727233740000|2024-09-25 03:09:00|193424.6|193299.6|193422.8|193297.8|193425|193300|193420.6|193295.6|9
1727233750000|2024-09-25 03:09:10|193422.5|193297.5|193426.5|193301.5|193441.5|193316.5|193419.9|193294.9|17
1727233760000|2024-09-25 03:09:20|193424.9|193299.9|193420.4|193295.4|193424.9|193299.9|193419.8|193294.8|8
1727233770000|2024-09-25 03:09:30|193421.1|193296.1|193421.1|193296.1|193421.1|193296.1|193420|193295|3
1727233780000|2024-09-25 03:09:40|193420|193295|193443.1|193318.1|193445.8|193320.8|193419|193294|12
1727233790000|2024-09-25 03:09:50|193444|193319|193443.8|193318.8|193444|193319|193441.4|193316.4|9
1727233800000|2024-09-25 03:10:00|193443.2|193318.2|193446.1|193321.1|193446.1|193321.1|193442.4|193317.4|8
1727233810000|2024-09-25 03:10:10|193444.9|193319.9|193446.1|193321.1|193446.8|193321.8|193444.9|193319.9|5
1727233820000|2024-09-25 03:10:20|193443.8|193318.8|193447|193322|193447|193322|193443.8|193318.8|4
1727233830000|2024-09-25 03:10:30|193444.2|193319.2|193446.2|193321.2|193447.1|193322.1|193444.2|193319.2|9
1727233840000|2024-09-25 03:10:40|193443.7|193318.7|193421.2|193296.2|193443.7|193318.7|193420|193295|3
1727233860000|2024-09-25 03:11:00|193419.5|193294.5|193416.1|193291.1|193419.5|193294.5|193416.1|193291.1|2
1727233870000|2024-09-25 03:11:10|193409.1|193284.1|193402.1|193277.1|193409.1|193284.1|193398.3|193273.3|6
1727233880000|2024-09-25 03:11:20|193400.3|193275.3|193400.3|193275.3|193400.3|193275.3|193400.3|193275.3|1
1727233890000|2024-09-25 03:11:30|193402|193277|193401.5|193276.5|193402|193277|193401.5|193276.5|2
1727233900000|2024-09-25 03:11:40|193404.1|193279.1|193404.1|193279.1|193404.1|193279.1|193404.1|193279.1|1
1727233910000|2024-09-25 03:11:50|193401|193276|193403.5|193278.5|193403.5|193278.5|193399.9|193274.9|3
1727233920000|2024-09-25 03:12:00|193400.2|193275.2|193404.9|193279.9|193404.9|193279.9|193400.2|193275.2|4
1727233950000|2024-09-25 03:12:30|193405.5|193280.5|193407.8|193282.8|193407.8|193282.8|193405.5|193280.5|2
1727233960000|2024-09-25 03:12:40|193401.2|193276.2|193395.9|193270.9|193422.9|193297.9|193394.6|193269.6|7
1727233970000|2024-09-25 03:12:50|193396.3|193271.3|193396.3|193271.3|193396.3|193271.3|193396.3|193271.3|1
1727233980000|2024-09-25 03:13:00|193399.1|193274.1|193399.1|193274.1|193399.1|193274.1|193399.1|193274.1|1
1727233990000|2024-09-25 03:13:10|193400.4|193275.4|193400.4|193275.4|193400.4|193275.4|193400.4|193275.4|1
1727234000000|2024-09-25 03:13:20|193398.6|193273.6|193401|193276|193401|193276|193398.6|193273.6|4
1727234010000|2024-09-25 03:13:30|193398.6|193273.6|193403.1|193278.1|193403.1|193278.1|193398.6|193273.6|3
1727234020000|2024-09-25 03:13:40|193400.1|193275.1|193403.3|193278.3|193403.3|193278.3|193400.1|193275.1|2
1727234030000|2024-09-25 03:13:50|193399.7|193274.7|193399.3|193274.3|193399.7|193274.7|193394.5|193269.5|10
1727234040000|2024-09-25 03:14:00|193397.7|193272.7|193397.7|193272.7|193397.7|193272.7|193397.7|193272.7|1
1727234050000|2024-09-25 03:14:10|193397.3|193272.3|193394.9|193269.9|193397.3|193272.3|193393.5|193268.5|12
1727234060000|2024-09-25 03:14:20|193396.4|193271.4|193396.5|193271.5|193396.5|193271.5|193393.4|193268.4|6
1727234070000|2024-09-25 03:14:30|193392.6|193267.6|193396.3|193271.3|193396.3|193271.3|193392.6|193267.6|9
1727234080000|2024-09-25 03:14:40|193395|193270|193396.5|193271.5|193396.5|193271.5|193395|193270|4
1727234090000|2024-09-25 03:14:50|193394.4|193269.4|193395.8|193270.8|193397.5|193272.5|193394.4|193269.4|5
1727234100000|2024-09-25 03:15:00|193396.4|193271.4|193394.9|193269.9|193396.4|193271.4|193394.9|193269.9|4
1727234110000|2024-09-25 03:15:10|193396.6|193271.6|193396.7|193271.7|193396.7|193271.7|193394.3|193269.3|9
1727234120000|2024-09-25 03:15:20|193396|193271|193394.5|193269.5|193397|193272|193394.4|193269.4|16
1727234130000|2024-09-25 03:15:30|193393.7|193268.7|193396.1|193271.1|193397.4|193272.4|193393.7|193268.7|10
1727234140000|2024-09-25 03:15:40|193397.1|193272.1|193396|193271|193398|193273|193394.3|193269.3|14
1727234150000|2024-09-25 03:15:50|193394.8|193269.8|193395.9|193270.9|193395.9|193270.9|193390.5|193265.5|11
1727234160000|2024-09-25 03:16:00|193395.7|193270.7|193393.1|193268.1|193396.6|193271.6|193393.1|193268.1|4
1727234170000|2024-09-25 03:16:10|193393.7|193268.7|193394.3|193269.3|193396.5|193271.5|193392.9|193267.9|13
1727234180000|2024-09-25 03:16:20|193396.2|193271.2|193396.2|193271.2|193396.2|193271.2|193396.2|193271.2|1
1727234190000|2024-09-25 03:16:30|193394.8|193269.8|193395.2|193270.2|193395.2|193270.2|193394.8|193269.8|2
1727234200000|2024-09-25 03:16:40|193397.1|193272.1|193393.9|193268.9|193397.1|193272.1|193393.9|193268.9|3
1727234210000|2024-09-25 03:16:50|193394.7|193269.7|193394.1|193269.1|193394.7|193269.7|193394.1|193269.1|2
1727234230000|2024-09-25 03:17:10|193396.2|193271.2|193396.2|193271.2|193396.2|193271.2|193396.2|193271.2|1
1727234240000|2024-09-25 03:17:20|193402.9|193277.9|193398|193273|193402.9|193277.9|193398|193273|2
1727234250000|2024-09-25 03:17:30|193396|193271|193396.4|193271.4|193398.6|193273.6|193396|193271|5
1727234260000|2024-09-25 03:17:40|193397.8|193272.8|193396.7|193271.7|193398.6|193273.6|193396.7|193271.7|3
1727234270000|2024-09-25 03:17:50|193396.9|193271.9|193395.1|193270.1|193397.6|193272.6|193393.5|193268.5|16
1727234280000|2024-09-25 03:18:00|193396.6|193271.6|193400.5|193275.5|193402.6|193277.6|193394.6|193269.6|17
1727234290000|2024-09-25 03:18:10|193401.6|193276.6|193400.2|193275.2|193401.6|193276.6|193400.2|193275.2|2
1727234310000|2024-09-25 03:18:30|193398.4|193273.4|193399.9|193274.9|193399.9|193274.9|193398.4|193273.4|4
1727234320000|2024-09-25 03:18:40|193401.9|193276.9|193403.9|193278.9|193403.9|193278.9|193399.9|193274.9|4
1727234350000|2024-09-25 03:19:10|193412.4|193287.4|193412.4|193287.4|193412.4|193287.4|193412.4|193287.4|1
1727234380000|2024-09-25 03:19:40|193403.6|193278.6|193404.3|193279.3|193404.3|193279.3|193403.6|193278.6|2
1727234390000|2024-09-25 03:19:50|193403|193278|193400.8|193275.8|193403|193278|193400.8|193275.8|2
1727234400000|2024-09-25 03:20:00|193402.9|193277.9|193402.9|193277.9|193402.9|193277.9|193402.9|193277.9|1
1727234430000|2024-09-25 03:20:30|193410.6|193285.6|193410.6|193285.6|193410.6|193285.6|193410.6|193285.6|1
1727234450000|2024-09-25 03:20:50|193402.9|193277.9|193402.9|193277.9|193402.9|193277.9|193402.9|193277.9|1
1727234460000|2024-09-25 03:21:00|193400.6|193275.6|193399.8|193274.8|193400.6|193275.6|193399.8|193274.8|2
1727234470000|2024-09-25 03:21:10|193396.6|193271.6|193398.4|193273.4|193399.2|193274.2|193396.6|193271.6|4
1727234500000|2024-09-25 03:21:40|193400|193275|193403.1|193278.1|193403.1|193278.1|193400|193275|2
1727234510000|2024-09-25 03:21:50|193400.2|193275.2|193340.8|193215.8|193400.2|193275.2|193334.2|193209.2|4
1727234520000|2024-09-25 03:22:00|193341.7|193216.7|193363.9|193238.9|193365.6|193240.6|193341.7|193216.7|5
1727234530000|2024-09-25 03:22:10|193361.3|193236.3|193363.6|193238.6|193363.6|193238.6|193361.3|193236.3|2
1727234540000|2024-09-25 03:22:20|193360.6|193235.6|193362.2|193237.2|193364.1|193239.1|193360.6|193235.6|5
1727234550000|2024-09-25 03:22:30|193365.6|193240.6|193365.6|193240.6|193365.6|193240.6|193365.6|193240.6|1
1727234560000|2024-09-25 03:22:40|193362.9|193237.9|193362.9|193237.9|193362.9|193237.9|193362.9|193237.9|1
1727234570000|2024-09-25 03:22:50|193360.2|193235.2|193362.7|193237.7|193362.7|193237.7|193360.2|193235.2|4
1727234580000|2024-09-25 03:23:00|193362|193237|193354|193229|193362|193237|193337.8|193212.8|14
1727234590000|2024-09-25 03:23:10|193362.4|193237.4|193362.4|193237.4|193362.4|193237.4|193362.4|193237.4|1
1727234620000|2024-09-25 03:23:40|193372.1|193247.1|193372.1|193247.1|193372.1|193247.1|193372.1|193247.1|1
1727234630000|2024-09-25 03:23:50|193360|193235|193354.5|193229.5|193360.4|193235.4|193354.5|193229.5|4
1727234640000|2024-09-25 03:24:00|193356|193231|193357.8|193232.8|193357.8|193232.8|193356|193231|2
1727234670000|2024-09-25 03:24:30|193369.7|193244.7|193352|193227|193369.7|193244.7|193352|193227|4
1727234690000|2024-09-25 03:24:50|193353.4|193228.4|193356.1|193231.1|193356.5|193231.5|193353.4|193228.4|4
1727234710000|2024-09-25 03:25:10|193354.2|193229.2|193353.7|193228.7|193354.2|193229.2|193353.7|193228.7|2
1727234730000|2024-09-25 03:25:30|193355|193230|193355|193230|193355|193230|193355|193230|1
1727234740000|2024-09-25 03:25:40|193352.5|193227.5|193357.3|193232.3|193361.2|193236.2|193352.5|193227.5|6
1727234750000|2024-09-25 03:25:50|193355.9|193230.9|193324.7|193199.7|193355.9|193230.9|193324.7|193199.7|9
1727234760000|2024-09-25 03:26:00|193327.5|193202.5|193327.7|193202.7|193328.5|193203.5|193326.3|193201.3|7
1727234770000|2024-09-25 03:26:10|193329.2|193204.2|193329.4|193204.4|193329.5|193204.5|193327.6|193202.6|6
1727234780000|2024-09-25 03:26:20|193326.9|193201.9|193330.5|193205.5|193331.8|193206.8|193325.8|193200.8|19
1727234790000|2024-09-25 03:26:30|193331.4|193206.4|193330.5|193205.5|193331.4|193206.4|193328.4|193203.4|8
1727234800000|2024-09-25 03:26:40|193327.8|193202.8|193329.1|193204.1|193330.3|193205.3|193327.8|193202.8|3
1727234810000|2024-09-25 03:26:50|193328.3|193203.3|193330.4|193205.4|193330.4|193205.4|193328.3|193203.3|2
1727234820000|2024-09-25 03:27:00|193332.9|193207.9|193333.8|193208.8|193335.8|193210.8|193331.9|193206.9|5
1727234830000|2024-09-25 03:27:10|193333.2|193208.2|193341.9|193216.9|193341.9|193216.9|193331.4|193206.4|5
1727234840000|2024-09-25 03:27:20|193340.4|193215.4|193340.4|193215.4|193340.4|193215.4|193340.4|193215.4|1
1727234850000|2024-09-25 03:27:30|193338.3|193213.3|193338.3|193213.3|193338.3|193213.3|193338.3|193213.3|1
1727234860000|2024-09-25 03:27:40|193338.7|193213.7|193338.7|193213.7|193338.7|193213.7|193338.7|193213.7|1
1727234880000|2024-09-25 03:28:00|193358.6|193233.6|193324.3|193199.3|193358.6|193233.6|193322.2|193197.2|14
1727234890000|2024-09-25 03:28:10|193321.2|193196.2|193324.7|193199.7|193326.4|193201.4|193321.2|193196.2|11
1727234900000|2024-09-25 03:28:20|193326.8|193201.8|193324.1|193199.1|193326.8|193201.8|193323.2|193198.2|5
1727234910000|2024-09-25 03:28:30|193326.1|193201.1|193323.1|193198.1|193326.8|193201.8|193323.1|193198.1|5
1727234920000|2024-09-25 03:28:40|193325.2|193200.2|193327.2|193202.2|193327.2|193202.2|193323|193198|14
1727234930000|2024-09-25 03:28:50|193325.4|193200.4|193325.8|193200.8|193326.6|193201.6|193322.3|193197.3|11
1727234940000|2024-09-25 03:29:00|193324.1|193199.1|193329.8|193204.8|193329.8|193204.8|193324.1|193199.1|5
1727234950000|2024-09-25 03:29:10|193327.4|193202.4|193326|193201|193329.5|193204.5|193321.7|193196.7|17
1727234960000|2024-09-25 03:29:20|193328.1|193203.1|193328|193203|193330.1|193205.1|193323.7|193198.7|13
1727234970000|2024-09-25 03:29:30|193323.5|193198.5|193323|193198|193329.8|193204.8|193323|193198|16
1727234980000|2024-09-25 03:29:40|193321.8|193196.8|193325.4|193200.4|193325.4|193200.4|193321.1|193196.1|9
1727234990000|2024-09-25 03:29:50|193323.2|193198.2|193326|193201|193328.1|193203.1|193322.6|193197.6|14
1727235000000|2024-09-25 03:30:00|193324.4|193199.4|193326.3|193201.3|193327.4|193202.4|193323.3|193198.3|16
1727235010000|2024-09-25 03:30:10|193324.8|193199.8|193326.1|193201.1|193326.1|193201.1|193322.7|193197.7|7
1727235020000|2024-09-25 03:30:20|193324.2|193199.2|193325.9|193200.9|193326|193201|193324.2|193199.2|3
1727235030000|2024-09-25 03:30:30|193308.3|193183.3|193296.1|193171.1|193308.3|193183.3|193293.4|193168.4|7
1727235040000|2024-09-25 03:30:40|193296|193171|193296|193171|193296|193171|193296|193171|1
1727235060000|2024-09-25 03:31:00|193290.6|193165.6|193290.6|193165.6|193290.6|193165.6|193290.6|193165.6|1
1727235080000|2024-09-25 03:31:20|193294|193169|193296|193171|193296|193171|193294|193169|2
1727235090000|2024-09-25 03:31:30|193296.4|193171.4|193296.4|193171.4|193296.4|193171.4|193296.4|193171.4|1
1727235110000|2024-09-25 03:31:50|193296.6|193171.6|193291.5|193166.5|193297.4|193172.4|193289.5|193164.5|4
1727235120000|2024-09-25 03:32:00|193289.1|193164.1|193290.9|193165.9|193290.9|193165.9|193289.1|193164.1|2
1727235130000|2024-09-25 03:32:10|193307.4|193182.4|193308.1|193183.1|193311.3|193186.3|193299.8|193174.8|11
1727235140000|2024-09-25 03:32:20|193309.7|193184.7|193301.5|193176.5|193309.7|193184.7|193300|193175|9
1727235150000|2024-09-25 03:32:30|193302.7|193177.7|193326.8|193201.8|193329.3|193204.3|193302.7|193177.7|8
1727235160000|2024-09-25 03:32:40|193325.5|193200.5|193329.4|193204.4|193329.4|193204.4|193325|193200|5
1727235170000|2024-09-25 03:32:50|193326.4|193201.4|193327.9|193202.9|193327.9|193202.9|193322.5|193197.5|21
1727235180000|2024-09-25 03:33:00|193326.3|193201.3|193325.5|193200.5|193327|193202|193323.2|193198.2|17
1727235190000|2024-09-25 03:33:10|193327.1|193202.1|193325|193200|193328.1|193203.1|193323.6|193198.6|7
1727235200000|2024-09-25 03:33:20|193327.3|193202.3|193326.1|193201.1|193327.3|193202.3|193321.8|193196.8|12
1727235210000|2024-09-25 03:33:30|193327.1|193202.1|193326.5|193201.5|193328.1|193203.1|193324.4|193199.4|15
1727235220000|2024-09-25 03:33:40|193327|193202|193326.1|193201.1|193328.2|193203.2|193324.7|193199.7|17
1727235230000|2024-09-25 03:33:50|193324.4|193199.4|193326|193201|193330.5|193205.5|193324.4|193199.4|9
1727235240000|2024-09-25 03:34:00|193327.4|193202.4|193328.4|193203.4|193330.5|193205.5|193327.4|193202.4|3
1727235250000|2024-09-25 03:34:10|193331.9|193206.9|193357.2|193232.2|193357.2|193232.2|193331.9|193206.9|3
1727235280000|2024-09-25 03:34:40|193358.9|193233.9|193358.5|193233.5|193358.9|193233.9|193356.2|193231.2|6
1727235290000|2024-09-25 03:34:50|193356.5|193231.5|193353.7|193228.7|193356.5|193231.5|193353.7|193228.7|10
1727235300000|2024-09-25 03:35:00|193353.3|193228.3|193355.9|193230.9|193357.9|193232.9|193353.3|193228.3|19
1727235310000|2024-09-25 03:35:10|193354.8|193229.8|193358.3|193233.3|193358.3|193233.3|193354.8|193229.8|12
1727235320000|2024-09-25 03:35:20|193359.7|193234.7|193357|193232|193359.7|193234.7|193357|193232|4
1727235330000|2024-09-25 03:35:30|193359|193234|193356.6|193231.6|193359|193234|193356.6|193231.6|13
1727235350000|2024-09-25 03:35:50|193356.8|193231.8|193356.8|193231.8|193356.9|193231.9|193356.7|193231.7|6
1727235360000|2024-09-25 03:36:00|193357.1|193232.1|193357.5|193232.5|193360|193235|193356.7|193231.7|13
1727235370000|2024-09-25 03:36:10|193357.4|193232.4|193357.3|193232.3|193359.4|193234.4|193357.2|193232.2|16
1727235380000|2024-09-25 03:36:20|193356.9|193231.9|193357.1|193232.1|193359.5|193234.5|193356.7|193231.7|19
1727235390000|2024-09-25 03:36:30|193356.9|193231.9|193357|193232|193358.5|193233.5|193356.1|193231.1|13
1727235400000|2024-09-25 03:36:40|193356.2|193231.2|193358.8|193233.8|193358.8|193233.8|193356.2|193231.2|5
1727235410000|2024-09-25 03:36:50|193357.8|193232.8|193356.9|193231.9|193358.8|193233.8|193355.9|193230.9|7
1727235430000|2024-09-25 03:37:10|193362.7|193237.7|193371.8|193246.8|193371.8|193246.8|193362.7|193237.7|12
1727235440000|2024-09-25 03:37:20|193370.8|193245.8|193365.5|193240.5|193370.8|193245.8|193363.1|193238.1|12
1727235450000|2024-09-25 03:37:30|193365.1|193240.1|193360.2|193235.2|193365.9|193240.9|193360.2|193235.2|22
1727235460000|2024-09-25 03:37:40|193362.9|193237.9|193357|193232|193362.9|193237.9|193357|193232|6
1727235470000|2024-09-25 03:37:50|193357.8|193232.8|193358.6|193233.6|193361.8|193236.8|193357.4|193232.4|9
1727235480000|2024-09-25 03:38:00|193357.7|193232.7|193357.7|193232.7|193357.7|193232.7|193357.7|193232.7|1
1727235490000|2024-09-25 03:38:10|193359.6|193234.6|193359.6|193234.6|193359.6|193234.6|193359.6|193234.6|1
1727235500000|2024-09-25 03:38:20|193359.5|193234.5|193359.5|193234.5|193359.5|193234.5|193359.5|193234.5|1
1727235510000|2024-09-25 03:38:30|193365.2|193240.2|193366.4|193241.4|193367.7|193242.7|193365|193240|5
1727235530000|2024-09-25 03:38:50|193369.2|193244.2|193381.2|193256.2|193391.8|193266.8|193365.9|193240.9|10
1727235540000|2024-09-25 03:39:00|193381.3|193256.3|193383|193258|193383|193258|193380.6|193255.6|4
1727235550000|2024-09-25 03:39:10|193382|193257|193382.7|193257.7|193383.2|193258.2|193380.5|193255.5|12
1727235560000|2024-09-25 03:39:20|193381.7|193256.7|193381.3|193256.3|193383.5|193258.5|193379.7|193254.7|10
1727235570000|2024-09-25 03:39:30|193381.5|193256.5|193390.8|193265.8|193390.8|193265.8|193380.6|193255.6|6
1727235580000|2024-09-25 03:39:40|193390.7|193265.7|193390.7|193265.7|193390.7|193265.7|193390.7|193265.7|1
1727235600000|2024-09-25 03:40:00|193401.3|193276.3|193401.3|193276.3|193401.3|193276.3|193401.3|193276.3|1
1727235610000|2024-09-25 03:40:10|193401.1|193276.1|193403|193278|193403|193278|193393|193268|11
1727235620000|2024-09-25 03:40:20|193402.4|193277.4|193396.9|193271.9|193409.2|193284.2|193395|193270|10
1727235630000|2024-09-25 03:40:30|193396.1|193271.1|193398.8|193273.8|193399.3|193274.3|193396.1|193271.1|16
1727235640000|2024-09-25 03:40:40|193399.9|193274.9|193402.3|193277.3|193402.3|193277.3|193399.9|193274.9|4
1727235650000|2024-09-25 03:40:50|193400.8|193275.8|193399|193274|193401.3|193276.3|193398.7|193273.7|7
1727235660000|2024-09-25 03:41:00|193398.7|193273.7|193398.8|193273.8|193399.2|193274.2|193397.4|193272.4|8
1727235670000|2024-09-25 03:41:10|193398.6|193273.6|193396.6|193271.6|193398.9|193273.9|193396.4|193271.4|8
1727235680000|2024-09-25 03:41:20|193398.8|193273.8|193398.3|193273.3|193399.1|193274.1|193398|193273|10
1727235690000|2024-09-25 03:41:30|193398|193273|193398|193273|193398.3|193273.3|193398|193273|11
1727235700000|2024-09-25 03:41:40|193397.2|193272.2|193398.5|193273.5|193398.7|193273.7|193397.2|193272.2|11
1727235710000|2024-09-25 03:41:50|193398.4|193273.4|193397|193272|193398.5|193273.5|193396.7|193271.7|6
1727235720000|2024-09-25 03:42:00|193396.8|193271.8|193408.8|193283.8|193408.8|193283.8|193396.8|193271.8|5
1727235730000|2024-09-25 03:42:10|193407.4|193282.4|193405.1|193280.1|193410.5|193285.5|193401.1|193276.1|15
1727235740000|2024-09-25 03:42:20|193406.9|193281.9|193407.4|193282.4|193410.2|193285.2|193405.4|193280.4|13
1727235750000|2024-09-25 03:42:30|193405.4|193280.4|193407.7|193282.7|193407.7|193282.7|193405.4|193280.4|5
1727235760000|2024-09-25 03:42:40|193409.5|193284.5|193406.8|193281.8|193409.5|193284.5|193406.8|193281.8|4
1727235770000|2024-09-25 03:42:50|193409.7|193284.7|193412.1|193287.1|193412.1|193287.1|193409.7|193284.7|2
1727235780000|2024-09-25 03:43:00|193413.1|193288.1|193414.2|193289.2|193414.2|193289.2|193413.1|193288.1|3
1727235790000|2024-09-25 03:43:10|193411.9|193286.9|193405.2|193280.2|193413.3|193288.3|193404.5|193279.5|8
1727235800000|2024-09-25 03:43:20|193408|193283|193408|193283|193408|193283|193408|193283|1
1727235810000|2024-09-25 03:43:30|193407.9|193282.9|193406.8|193281.8|193407.9|193282.9|193405.5|193280.5|3
1727235820000|2024-09-25 03:43:40|193405.2|193280.2|193407.3|193282.3|193408|193283|193405.2|193280.2|7
1727235830000|2024-09-25 03:43:50|193408.2|193283.2|193407.3|193282.3|193408.2|193283.2|193405.2|193280.2|5
1727235840000|2024-09-25 03:44:00|193406.5|193281.5|193404.7|193279.7|193406.5|193281.5|193402.8|193277.8|9
1727235850000|2024-09-25 03:44:10|193402.6|193277.6|193404.1|193279.1|193405.9|193280.9|193397.5|193272.5|10
1727235860000|2024-09-25 03:44:20|193403.5|193278.5|193403.7|193278.7|193406|193281|193396.6|193271.6|10
1727235870000|2024-09-25 03:44:30|193404.9|193279.9|193404.4|193279.4|193405.6|193280.6|193402.7|193277.7|13
1727235880000|2024-09-25 03:44:40|193403.9|193278.9|193395.9|193270.9|193404.5|193279.5|193395.9|193270.9|9
1727235890000|2024-09-25 03:44:50|193395.1|193270.1|193395.4|193270.4|193396.4|193271.4|193392.7|193267.7|12
1727235900000|2024-09-25 03:45:00|193396|193271|193394.8|193269.8|193402.2|193277.2|193394.8|193269.8|3
1727235910000|2024-09-25 03:45:10|193396.5|193271.5|193394.3|193269.3|193396.5|193271.5|193394.3|193269.3|2
1727235930000|2024-09-25 03:45:30|193394.2|193269.2|193394.6|193269.6|193396.4|193271.4|193394.2|193269.2|3
1727235940000|2024-09-25 03:45:40|193397.1|193272.1|193397.2|193272.2|193397.2|193272.2|193397.1|193272.1|2
1727235950000|2024-09-25 03:45:50|193400.4|193275.4|193400.4|193275.4|193400.4|193275.4|193400.4|193275.4|1
1727235960000|2024-09-25 03:46:00|193396.8|193271.8|193396.9|193271.9|193396.9|193271.9|193396.8|193271.8|2
1727235970000|2024-09-25 03:46:10|193394.9|193269.9|193396.9|193271.9|193396.9|193271.9|193394.9|193269.9|6
1727235980000|2024-09-25 03:46:20|193394.9|193269.9|193396.9|193271.9|193396.9|193271.9|193394.9|193269.9|2
1727235990000|2024-09-25 03:46:30|193400.6|193275.6|193397.7|193272.7|193400.6|193275.6|193397.7|193272.7|3
1727236000000|2024-09-25 03:46:40|193395.7|193270.7|193398.5|193273.5|193398.5|193273.5|193395.7|193270.7|13
1727236010000|2024-09-25 03:46:50|193396|193271|193395.9|193270.9|193396|193271|193395.9|193270.9|2
1727236040000|2024-09-25 03:47:20|193406|193281|193395.9|193270.9|193406|193281|193395.9|193270.9|5
1727236050000|2024-09-25 03:47:30|193397.9|193272.9|193397.9|193272.9|193397.9|193272.9|193397.9|193272.9|1
1727236070000|2024-09-25 03:47:50|193398.1|193273.1|193398.5|193273.5|193398.9|193273.9|193398.1|193273.1|4
1727236080000|2024-09-25 03:48:00|193396.5|193271.5|193397.3|193272.3|193397.3|193272.3|193395.9|193270.9|3
1727236090000|2024-09-25 03:48:10|193395.8|193270.8|193395.8|193270.8|193395.8|193270.8|193395.8|193270.8|1
1727236110000|2024-09-25 03:48:30|193395.9|193270.9|193395.5|193270.5|193397.4|193272.4|193395.5|193270.5|4
1727236120000|2024-09-25 03:48:40|193394.3|193269.3|193397.4|193272.4|193397.6|193272.6|193394.2|193269.2|15
1727236130000|2024-09-25 03:48:50|193396.1|193271.1|193397.5|193272.5|193397.5|193272.5|193396.1|193271.1|2
1727236140000|2024-09-25 03:49:00|193397.1|193272.1|193391.1|193266.1|193397.2|193272.2|193391.1|193266.1|7
1727236150000|2024-09-25 03:49:10|193393.3|193268.3|193393.3|193268.3|193393.3|193268.3|193393.3|193268.3|1
1727236180000|2024-09-25 03:49:40|193396.4|193271.4|193379.4|193254.4|193396.4|193271.4|193371.1|193246.1|5
1727236190000|2024-09-25 03:49:50|193374.9|193249.9|193373.9|193248.9|193375.3|193250.3|193368.3|193243.3|10
1727236200000|2024-09-25 03:50:00|193372.3|193247.3|193374.7|193249.7|193375.3|193250.3|193372.2|193247.2|9
1727236210000|2024-09-25 03:50:10|193373.3|193248.3|193382.8|193257.8|193384|193259|193373.3|193248.3|11
1727236220000|2024-09-25 03:50:20|193384|193259|193382.6|193257.6|193384.3|193259.3|193379.1|193254.1|11
1727236230000|2024-09-25 03:50:30|193383.7|193258.7|193382.5|193257.5|193383.7|193258.7|193382.5|193257.5|4
1727236240000|2024-09-25 03:50:40|193379.2|193254.2|193385.3|193260.3|193386.1|193261.1|193379.2|193254.2|6
1727236250000|2024-09-25 03:50:50|193388.7|193263.7|193388|193263|193391.6|193266.6|193387.2|193262.2|7
1727236260000|2024-09-25 03:51:00|193382.8|193257.8|193380.3|193255.3|193382.8|193257.8|193378.2|193253.2|6
1727236270000|2024-09-25 03:51:10|193379.1|193254.1|193400.6|193275.6|193403.1|193278.1|193373.7|193248.7|9
1727236280000|2024-09-25 03:51:20|193398.7|193273.7|193395.4|193270.4|193400.6|193275.6|193392.8|193267.8|5
1727236290000|2024-09-25 03:51:30|193395.9|193270.9|193394|193269|193397.2|193272.2|193392.3|193267.3|5
1727236300000|2024-09-25 03:51:40|193390|193265|193397.2|193272.2|193399.5|193274.5|193390|193265|11
1727236310000|2024-09-25 03:51:50|193400.1|193275.1|193395.3|193270.3|193400.1|193275.1|193395.3|193270.3|2
1727236320000|2024-09-25 03:52:00|193395.8|193270.8|193397.6|193272.6|193399.5|193274.5|193395|193270|13
1727236340000|2024-09-25 03:52:20|193392.2|193267.2|193396.6|193271.6|193396.6|193271.6|193392.2|193267.2|4
1727236350000|2024-09-25 03:52:30|193396.7|193271.7|193395.2|193270.2|193396.7|193271.7|193394.6|193269.6|5
1727236360000|2024-09-25 03:52:40|193399.4|193274.4|193393.9|193268.9|193399.4|193274.4|193393.9|193268.9|2
1727236370000|2024-09-25 03:52:50|193395.8|193270.8|193395.8|193270.8|193395.8|193270.8|193393.9|193268.9|3
1727236390000|2024-09-25 03:53:10|193396.3|193271.3|193411.1|193286.1|193413.8|193288.8|193395.1|193270.1|15
1727236400000|2024-09-25 03:53:20|193413.3|193288.3|193413.6|193288.6|193413.9|193288.9|193413.3|193288.3|3
1727236410000|2024-09-25 03:53:30|193411.1|193286.1|193404.1|193279.1|193411.1|193286.1|193403.5|193278.5|3
1727236420000|2024-09-25 03:53:40|193403.3|193278.3|193403.3|193278.3|193403.3|193278.3|193403.3|193278.3|1
1727236430000|2024-09-25 03:53:50|193402.8|193277.8|193397.7|193272.7|193402.8|193277.8|193394.5|193269.5|12
1727236440000|2024-09-25 03:54:00|193395.7|193270.7|193394.7|193269.7|193397.6|193272.6|193394.7|193269.7|9
1727236470000|2024-09-25 03:54:30|193394|193269|193395|193270|193395|193270|193394|193269|2
1727236500000|2024-09-25 03:55:00|193396.8|193271.8|193375.5|193250.5|193396.8|193271.8|193373.5|193248.5|13
1727236510000|2024-09-25 03:55:10|193376.3|193251.3|193375.2|193250.2|193378.8|193253.8|193372.6|193247.6|15
1727236520000|2024-09-25 03:55:20|193374.2|193249.2|193371.2|193246.2|193374.2|193249.2|193371.2|193246.2|3
1727236530000|2024-09-25 03:55:30|193373.8|193248.8|193380.1|193255.1|193381.8|193256.8|193371.7|193246.7|11
1727236540000|2024-09-25 03:55:40|193382.6|193257.6|193383|193258|193383.7|193258.7|193376.9|193251.9|13
1727236550000|2024-09-25 03:55:50|193380.5|193255.5|193379.4|193254.4|193382.9|193257.9|193377.1|193252.1|10
1727236560000|2024-09-25 03:56:00|193379.6|193254.6|193379.8|193254.8|193383.9|193258.9|193376.5|193251.5|11
1727236570000|2024-09-25 03:56:10|193383.9|193258.9|193386.3|193261.3|193386.3|193261.3|193379.1|193254.1|11
1727236580000|2024-09-25 03:56:20|193392.1|193267.1|193390|193265|193392.3|193267.3|193390|193265|3
1727236600000|2024-09-25 03:56:40|193394.6|193269.6|193389.8|193264.8|193394.6|193269.6|193389.8|193264.8|2
1727236620000|2024-09-25 03:57:00|193387.5|193262.5|193387.7|193262.7|193387.7|193262.7|193387.5|193262.5|2
1727236640000|2024-09-25 03:57:20|193386.7|193261.7|193394.5|193269.5|193394.5|193269.5|193386.7|193261.7|2
1727236660000|2024-09-25 03:57:40|193392.3|193267.3|193381.8|193256.8|193392.3|193267.3|193379.4|193254.4|3
1727236670000|2024-09-25 03:57:50|193379.6|193254.6|193379.6|193254.6|193382.2|193257.2|193379.6|193254.6|3
1727236690000|2024-09-25 03:58:10|193380.5|193255.5|193379.8|193254.8|193380.7|193255.7|193379.8|193254.8|5
1727236700000|2024-09-25 03:58:20|193383.4|193258.4|193384.1|193259.1|193388.7|193263.7|193383.4|193258.4|10
1727236710000|2024-09-25 03:58:30|193387.3|193262.3|193387.5|193262.5|193387.5|193262.5|193383|193258|5
1727236720000|2024-09-25 03:58:40|193386.6|193261.6|193385.6|193260.6|193386.6|193261.6|193383.1|193258.1|5
1727236730000|2024-09-25 03:58:50|193382.2|193257.2|193382.9|193257.9|193386.2|193261.2|193381.7|193256.7|8
1727236740000|2024-09-25 03:59:00|193386.7|193261.7|193375|193250|193386.7|193261.7|193375|193250|3
1727236750000|2024-09-25 03:59:10|193371.9|193246.9|193367.5|193242.5|193372.6|193247.6|193358.3|193233.3|14
1727236760000|2024-09-25 03:59:20|193367.7|193242.7|193367.9|193242.9|193370.7|193245.7|193365.4|193240.4|9
1727236770000|2024-09-25 03:59:30|193369.3|193244.3|193367.7|193242.7|193369.3|193244.3|193365|193240|4
1727236780000|2024-09-25 03:59:40|193364.7|193239.7|193368.3|193243.3|193368.3|193243.3|193364.7|193239.7|5
1727236800000|2024-09-25 04:00:00|193367.5|193242.5|193364.4|193239.4|193367.5|193242.5|193357.1|193232.1|10
1727236820000|2024-09-25 04:00:20|193369.2|193244.2|193366|193241|193372.7|193247.7|193358.8|193233.8|12
1727236830000|2024-09-25 04:00:30|193366.3|193241.3|193366.3|193241.3|193366.3|193241.3|193366.3|193241.3|1
1727236840000|2024-09-25 04:00:40|193367.1|193242.1|193367|193242|193372.5|193247.5|193356.5|193231.5|9
1727236850000|2024-09-25 04:00:50|193362.7|193237.7|193366|193241|193366|193241|193359|193234|4
1727236860000|2024-09-25 04:01:00|193365.6|193240.6|193364.8|193239.8|193365.6|193240.6|193358.1|193233.1|4
1727236870000|2024-09-25 04:01:10|193363.9|193238.9|193364.1|193239.1|193368.4|193243.4|193363.9|193238.9|3
1727236880000|2024-09-25 04:01:20|193366.9|193241.9|193358|193233|193369.2|193244.2|193358|193233|5
1727236890000|2024-09-25 04:01:30|193359.4|193234.4|193364.1|193239.1|193364.1|193239.1|193359.4|193234.4|4
1727236900000|2024-09-25 04:01:40|193364|193239|193362.5|193237.5|193364.8|193239.8|193359.9|193234.9|5
1727236910000|2024-09-25 04:01:50|193361.3|193236.3|193361.3|193236.3|193361.3|193236.3|193361.3|193236.3|1
1727236920000|2024-09-25 04:02:00|193361.8|193236.8|193361.8|193236.8|193361.8|193236.8|193361.8|193236.8|1
1727236930000|2024-09-25 04:02:10|193363.2|193238.2|193366.2|193241.2|193369.5|193244.5|193363.2|193238.2|11
1727236940000|2024-09-25 04:02:20|193368.2|193243.2|193366|193241|193368.2|193243.2|193366|193241|3
1727236950000|2024-09-25 04:02:30|193365.9|193240.9|193362.2|193237.2|193366.4|193241.4|193362.2|193237.2|7
1727236960000|2024-09-25 04:02:40|193361.6|193236.6|193348.9|193223.9|193361.6|193236.6|193348.9|193223.9|8
1727236970000|2024-09-25 04:02:50|193349|193224|193349.5|193224.5|193351|193226|193346.3|193221.3|7
1727236980000|2024-09-25 04:03:00|193348.6|193223.6|193351.2|193226.2|193351.5|193226.5|193346.3|193221.3|10
1727236990000|2024-09-25 04:03:10|193349.1|193224.1|193351.5|193226.5|193351.8|193226.8|193348.8|193223.8|5
1727237000000|2024-09-25 04:03:20|193353.8|193228.8|193364.4|193239.4|193366|193241|193351.7|193226.7|11
1727237010000|2024-09-25 04:03:30|193362.3|193237.3|193359.3|193234.3|193363.2|193238.2|193359.3|193234.3|3
1727237030000|2024-09-25 04:03:50|193358.9|193233.9|193364.6|193239.6|193364.6|193239.6|193358.9|193233.9|2
1727237040000|2024-09-25 04:04:00|193371.8|193246.8|193371.8|193246.8|193371.8|193246.8|193371.8|193246.8|1
1727237050000|2024-09-25 04:04:10|193364.4|193239.4|193364.4|193239.4|193364.4|193239.4|193364.4|193239.4|1
1727237060000|2024-09-25 04:04:20|193365.7|193240.7|193365.7|193240.7|193365.7|193240.7|193365.7|193240.7|1
1727237080000|2024-09-25 04:04:40|193374.6|193249.6|193374.6|193249.6|193374.6|193249.6|193374.6|193249.6|1
1727237090000|2024-09-25 04:04:50|193367.1|193242.1|193367.1|193242.1|193367.1|193242.1|193367.1|193242.1|1
1727237100000|2024-09-25 04:05:00|193362|193237|193374.7|193249.7|193377.1|193252.1|193362|193237|12
1727237110000|2024-09-25 04:05:10|193370.2|193245.2|193383.1|193258.1|193383.1|193258.1|193370.2|193245.2|8
1727237120000|2024-09-25 04:05:20|193382|193257|193374.6|193249.6|193383.5|193258.5|193374.6|193249.6|10
1727237130000|2024-09-25 04:05:30|193373|193248|193372.8|193247.8|193374.8|193249.8|193370.5|193245.5|14
1727237140000|2024-09-25 04:05:40|193375.9|193250.9|193378.4|193253.4|193381.3|193256.3|193375.9|193250.9|3
1727237150000|2024-09-25 04:05:50|193376|193251|193376.1|193251.1|193379.2|193254.2|193376|193251|4
1727237160000|2024-09-25 04:06:00|193376.5|193251.5|193374|193249|193377.9|193252.9|193371.3|193246.3|17
1727237170000|2024-09-25 04:06:10|193376.9|193251.9|193381.4|193256.4|193381.4|193256.4|193374.1|193249.1|5
1727237180000|2024-09-25 04:06:20|193378|193253|193379.5|193254.5|193379.5|193254.5|193378|193253|6
1727237190000|2024-09-25 04:06:30|193376.9|193251.9|193382.8|193257.8|193382.8|193257.8|193376.9|193251.9|2
1727237200000|2024-09-25 04:06:40|193379.7|193254.7|193381|193256|193384.4|193259.4|193379.7|193254.7|3
1727237230000|2024-09-25 04:07:10|193386.4|193261.4|193386.4|193261.4|193386.4|193261.4|193386.4|193261.4|1
1727237240000|2024-09-25 04:07:20|193383.2|193258.2|193385.5|193260.5|193385.5|193260.5|193383.2|193258.2|2
1727237250000|2024-09-25 04:07:30|193395|193270|193386.3|193261.3|193396.7|193271.7|193386.3|193261.3|6
1727237260000|2024-09-25 04:07:40|193380.9|193255.9|193383.1|193258.1|193386.8|193261.8|193380.9|193255.9|4
1727237270000|2024-09-25 04:07:50|193384|193259|193384|193259|193384|193259|193384|193259|1
1727237280000|2024-09-25 04:08:00|193385.4|193260.4|193383.8|193258.8|193385.4|193260.4|193383.8|193258.8|2
1727237290000|2024-09-25 04:08:10|193392.1|193267.1|193394.2|193269.2|193394.2|193269.2|193389.9|193264.9|5
1727237300000|2024-09-25 04:08:20|193389.9|193264.9|193390.6|193265.6|193393.2|193268.2|193389.9|193264.9|3
1727237310000|2024-09-25 04:08:30|193383.3|193258.3|193385.8|193260.8|193385.8|193260.8|193383.3|193258.3|2
1727237320000|2024-09-25 04:08:40|193382.9|193257.9|193382.8|193257.8|193384.6|193259.6|193382.6|193257.6|4
1727237330000|2024-09-25 04:08:50|193384.2|193259.2|193388|193263|193388|193263|193382.8|193257.8|3
1727237340000|2024-09-25 04:09:00|193385.1|193260.1|193374.6|193249.6|193385.1|193260.1|193374.3|193249.3|14
1727237350000|2024-09-25 04:09:10|193378.6|193253.6|193376.2|193251.2|193378.6|193253.6|193376.2|193251.2|4
1727237360000|2024-09-25 04:09:20|193377.2|193252.2|193376.2|193251.2|193377.2|193252.2|193376.2|193251.2|2
1727237370000|2024-09-25 04:09:30|193380.2|193255.2|193379.5|193254.5|193382.5|193257.5|193377.3|193252.3|4
1727237380000|2024-09-25 04:09:40|193377.7|193252.7|193377.7|193252.7|193377.7|193252.7|193377.7|193252.7|1
1727237390000|2024-09-25 04:09:50|193382.7|193257.7|193376.2|193251.2|193382.7|193257.7|193375.7|193250.7|6
1727237400000|2024-09-25 04:10:00|193375.8|193250.8|193364.4|193239.4|193375.8|193250.8|193364.4|193239.4|8
1727237410000|2024-09-25 04:10:10|193366.3|193241.3|193366.3|193241.3|193366.3|193241.3|193366.3|193241.3|1
1727237430000|2024-09-25 04:10:30|193365.8|193240.8|193364.5|193239.5|193368.8|193243.8|193364.5|193239.5|4
1727237440000|2024-09-25 04:10:40|193365.3|193240.3|193364.7|193239.7|193366.3|193241.3|193364.5|193239.5|4
1727237450000|2024-09-25 04:10:50|193366.1|193241.1|193380.9|193255.9|193380.9|193255.9|193366.1|193241.1|8
1727237470000|2024-09-25 04:11:10|193380.1|193255.1|193379.7|193254.7|193384.9|193259.9|193379.2|193254.2|11
1727237480000|2024-09-25 04:11:20|193381|193256|193379.3|193254.3|193381|193256|193379.3|193254.3|4
1727237490000|2024-09-25 04:11:30|193379.6|193254.6|193379.6|193254.6|193379.6|193254.6|193379.6|193254.6|1
1727237500000|2024-09-25 04:11:40|193399.4|193274.4|193399.4|193274.4|193399.4|193274.4|193399.4|193274.4|1
1727237520000|2024-09-25 04:12:00|193401.5|193276.5|193386.9|193261.9|193403.4|193278.4|193386.9|193261.9|7
1727237530000|2024-09-25 04:12:10|193391|193266|193387.5|193262.5|193391|193266|193387.5|193262.5|3
1727237540000|2024-09-25 04:12:20|193386.2|193261.2|193390|193265|193390.6|193265.6|193386.2|193261.2|7
1727237550000|2024-09-25 04:12:30|193389.6|193264.6|193406.1|193281.1|193406.1|193281.1|193389.6|193264.6|3
1727237560000|2024-09-25 04:12:40|193407.6|193282.6|193407.6|193282.6|193407.6|193282.6|193407.6|193282.6|1
1727237570000|2024-09-25 04:12:50|193383.9|193258.9|193396.9|193271.9|193397.2|193272.2|193383.9|193258.9|8
1727237580000|2024-09-25 04:13:00|193397.1|193272.1|193397.1|193272.1|193397.1|193272.1|193397.1|193272.1|1
1727237600000|2024-09-25 04:13:20|193396.9|193271.9|193411|193286|193411|193286|193396.9|193271.9|2
1727237610000|2024-09-25 04:13:30|193411.7|193286.7|193411.7|193286.7|193411.7|193286.7|193411.7|193286.7|1
1727237620000|2024-09-25 04:13:40|193411|193286|193400.6|193275.6|193411|193286|193399.3|193274.3|5
1727237630000|2024-09-25 04:13:50|193397.9|193272.9|193400.4|193275.4|193401.2|193276.2|193397.9|193272.9|3
1727237640000|2024-09-25 04:14:00|193400.2|193275.2|193400.2|193275.2|193400.2|193275.2|193400.2|193275.2|1
1727237650000|2024-09-25 04:14:10|193403.5|193278.5|193403.5|193278.5|193403.5|193278.5|193403.5|193278.5|1
1727237670000|2024-09-25 04:14:30|193412.6|193287.6|193412.3|193287.3|193412.6|193287.6|193412.3|193287.3|2
1727237680000|2024-09-25 04:14:40|193413.6|193288.6|193412.2|193287.2|193413.6|193288.6|193412.2|193287.2|4
1727237690000|2024-09-25 04:14:50|193403.2|193278.2|193408|193283|193408|193283|193403.2|193278.2|3
1727237700000|2024-09-25 04:15:00|193407.4|193282.4|193405.1|193280.1|193408.8|193283.8|193403.9|193278.9|5
1727237720000|2024-09-25 04:15:20|193405.6|193280.6|193415.5|193290.5|193416.9|193291.9|193405.6|193280.6|3
1727237730000|2024-09-25 04:15:30|193430.9|193305.9|193430.9|193305.9|193430.9|193305.9|193430.9|193305.9|1
1727237750000|2024-09-25 04:15:50|193433.6|193308.6|193433.6|193308.6|193433.6|193308.6|193433.6|193308.6|1
1727237760000|2024-09-25 04:16:00|193415.9|193290.9|193415.9|193290.9|193415.9|193290.9|193415.9|193290.9|1
1727237770000|2024-09-25 04:16:10|193414.9|193289.9|193414.9|193289.9|193414.9|193289.9|193414.9|193289.9|1
1727237780000|2024-09-25 04:16:20|193419.4|193294.4|193414.4|193289.4|193419.4|193294.4|193414.4|193289.4|4
1727237790000|2024-09-25 04:16:30|193415.6|193290.6|193415.6|193290.6|193415.6|193290.6|193415.6|193290.6|1
1727237800000|2024-09-25 04:16:40|193416.4|193291.4|193416.4|193291.4|193416.4|193291.4|193416.4|193291.4|1
1727237810000|2024-09-25 04:16:50|193415.6|193290.6|193434|193309|193436.1|193311.1|193415.6|193290.6|6
1727237820000|2024-09-25 04:17:00|193435.1|193310.1|193435.1|193310.1|193435.1|193310.1|193435.1|193310.1|1
1727237830000|2024-09-25 04:17:10|193435.8|193310.8|193416.7|193291.7|193435.8|193310.8|193416.7|193291.7|2
1727237840000|2024-09-25 04:17:20|193414.6|193289.6|193414.6|193289.6|193414.6|193289.6|193414.6|193289.6|1
1727237870000|2024-09-25 04:17:50|193431.6|193306.6|193435.4|193310.4|193435.4|193310.4|193431.6|193306.6|2
1727237880000|2024-09-25 04:18:00|193432.6|193307.6|193418.5|193293.5|193432.6|193307.6|193414.8|193289.8|6
1727237890000|2024-09-25 04:18:10|193417.2|193292.2|193387.5|193262.5|193417.2|193292.2|193387.5|193262.5|3
1727237900000|2024-09-25 04:18:20|193387.8|193262.8|193377.4|193252.4|193388|193263|193373.5|193248.5|10
1727237920000|2024-09-25 04:18:40|193377.7|193252.7|193381.7|193256.7|193381.7|193256.7|193376.6|193251.6|7
1727237930000|2024-09-25 04:18:50|193377.2|193252.2|193384.1|193259.1|193386.4|193261.4|193377.2|193252.2|6
1727237950000|2024-09-25 04:19:10|193382.7|193257.7|193381|193256|193384.2|193259.2|193379.2|193254.2|13
1727237960000|2024-09-25 04:19:20|193384.1|193259.1|193385.4|193260.4|193386.5|193261.5|193384|193259|8
1727237970000|2024-09-25 04:19:30|193383.5|193258.5|193384.9|193259.9|193384.9|193259.9|193380.4|193255.4|4
1727237980000|2024-09-25 04:19:40|193383|193258|193384.4|193259.4|193384.9|193259.9|193380.5|193255.5|6
1727237990000|2024-09-25 04:19:50|193385|193260|193385.5|193260.5|193385.5|193260.5|193385|193260|2
1727238000000|2024-09-25 04:20:00|193385.2|193260.2|193384.5|193259.5|193387.5|193262.5|193379.6|193254.6|14
1727238010000|2024-09-25 04:20:10|193384.8|193259.8|193384.4|193259.4|193384.8|193259.8|193384.4|193259.4|2
1727238020000|2024-09-25 04:20:20|193378.2|193253.2|193378.2|193253.2|193378.2|193253.2|193378.2|193253.2|1
1727238030000|2024-09-25 04:20:30|193378|193253|193382.6|193257.6|193382.6|193257.6|193378|193253|3
1727238040000|2024-09-25 04:20:40|193382.1|193257.1|193382.1|193257.1|193382.1|193257.1|193382.1|193257.1|1
1727238060000|2024-09-25 04:21:00|193404.3|193279.3|193404.3|193279.3|193404.3|193279.3|193404.3|193279.3|1
1727238070000|2024-09-25 04:21:10|193408.2|193283.2|193384.1|193259.1|193408.2|193283.2|193384.1|193259.1|4
1727238080000|2024-09-25 04:21:20|193390|193265|193390|193265|193390|193265|193390|193265|1
1727238090000|2024-09-25 04:21:30|193383.9|193258.9|193383.8|193258.8|193390|193265|193383.8|193258.8|4
1727238110000|2024-09-25 04:21:50|193407.6|193282.6|193385.9|193260.9|193407.6|193282.6|193378.8|193253.8|4
1727238130000|2024-09-25 04:22:10|193377.4|193252.4|193377.4|193252.4|193377.4|193252.4|193377.4|193252.4|1
1727238140000|2024-09-25 04:22:20|193382|193257|193382|193257|193382|193257|193382|193257|1
1727238150000|2024-09-25 04:22:30|193381.3|193256.3|193374.4|193249.4|193381.3|193256.3|193372.8|193247.8|9
1727238160000|2024-09-25 04:22:40|193375.2|193250.2|193382.5|193257.5|193382.5|193257.5|193375.2|193250.2|15
1727238180000|2024-09-25 04:23:00|193384.3|193259.3|193374.8|193249.8|193384.3|193259.3|193374.8|193249.8|3
1727238190000|2024-09-25 04:23:10|193376.3|193251.3|193377.7|193252.7|193379.2|193254.2|193375.3|193250.3|10
1727238200000|2024-09-25 04:23:20|193375.3|193250.3|193377.9|193252.9|193377.9|193252.9|193375.3|193250.3|2
1727238210000|2024-09-25 04:23:30|193377.2|193252.2|193381|193256|193382|193257|193377.2|193252.2|3
1727238220000|2024-09-25 04:23:40|193383|193258|193374.5|193249.5|193383|193258|193373.3|193248.3|7
1727238230000|2024-09-25 04:23:50|193378|193253|193375.8|193250.8|193378.7|193253.7|193373.6|193248.6|7
1727238240000|2024-09-25 04:24:00|193375.2|193250.2|193375.8|193250.8|193376.5|193251.5|193375.2|193250.2|8
1727238250000|2024-09-25 04:24:10|193375.4|193250.4|193370.6|193245.6|193375.4|193250.4|193364.4|193239.4|10
1727238260000|2024-09-25 04:24:20|193368.3|193243.3|193367.8|193242.8|193371.4|193246.4|193367.8|193242.8|11
1727238270000|2024-09-25 04:24:30|193370.8|193245.8|193371.9|193246.9|193371.9|193246.9|193368|193243|5
1727238280000|2024-09-25 04:24:40|193372.3|193247.3|193372.1|193247.1|193372.3|193247.3|193371.5|193246.5|3
1727238300000|2024-09-25 04:25:00|193380.1|193255.1|193372.3|193247.3|193380.1|193255.1|193372.3|193247.3|2
1727238330000|2024-09-25 04:25:30|193380.1|193255.1|193380.1|193255.1|193380.1|193255.1|193380.1|193255.1|1
1727238340000|2024-09-25 04:25:40|193376.9|193251.9|193372.8|193247.8|193376.9|193251.9|193372.8|193247.8|2
1727238370000|2024-09-25 04:26:10|193380.1|193255.1|193380.1|193255.1|193380.1|193255.1|193380.1|193255.1|1
1727238390000|2024-09-25 04:26:30|193380.5|193255.5|193371.6|193246.6|193380.5|193255.5|193371.6|193246.6|3
1727238410000|2024-09-25 04:26:50|193370.9|193245.9|193371.6|193246.6|193371.6|193246.6|193370.9|193245.9|2
1727238420000|2024-09-25 04:27:00|193374.3|193249.3|193365|193240|193374.3|193249.3|193365|193240|3
1727238430000|2024-09-25 04:27:10|193370.2|193245.2|193371.5|193246.5|193372.5|193247.5|193370.2|193245.2|3
1727238450000|2024-09-25 04:27:30|193372.5|193247.5|193372.5|193247.5|193372.5|193247.5|193372.5|193247.5|1
1727238460000|2024-09-25 04:27:40|193375.3|193250.3|193375.3|193250.3|193375.3|193250.3|193375.3|193250.3|1
1727238470000|2024-09-25 04:27:50|193369.8|193244.8|193372.7|193247.7|193372.7|193247.7|193369.8|193244.8|3
1727238480000|2024-09-25 04:28:00|193369|193244|193371.7|193246.7|193371.7|193246.7|193364.4|193239.4|5
1727238490000|2024-09-25 04:28:10|193370.9|193245.9|193370.2|193245.2|193371.1|193246.1|193370.2|193245.2|3
1727238520000|2024-09-25 04:28:40|193373.2|193248.2|193363.8|193238.8|193373.2|193248.2|193363.8|193238.8|4
1727238530000|2024-09-25 04:28:50|193366|193241|193363.9|193238.9|193366|193241|193363.9|193238.9|2
1727238540000|2024-09-25 04:29:00|193366.6|193241.6|193370.6|193245.6|193371|193246|193366.6|193241.6|3
1727238570000|2024-09-25 04:29:30|193373.7|193248.7|193373.7|193248.7|193373.7|193248.7|193373.7|193248.7|1
1727238580000|2024-09-25 04:29:40|193364.2|193239.2|193372.4|193247.4|193372.4|193247.4|193363.7|193238.7|9
1727238590000|2024-09-25 04:29:50|193371.9|193246.9|193371.9|193246.9|193371.9|193246.9|193371.9|193246.9|1
1727238600000|2024-09-25 04:30:00|193369.5|193244.5|193369.5|193244.5|193369.5|193244.5|193369.5|193244.5|1
1727238620000|2024-09-25 04:30:20|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|193368.8|193243.8|1
1727238630000|2024-09-25 04:30:30|193371.5|193246.5|193371.5|193246.5|193371.5|193246.5|193371.5|193246.5|1
1727238650000|2024-09-25 04:30:50|193370.4|193245.4|193409.7|193284.7|193411.4|193286.4|193370.4|193245.4|6
1727238660000|2024-09-25 04:31:00|193410.2|193285.2|193410.2|193285.2|193410.2|193285.2|193410.2|193285.2|1
1727238670000|2024-09-25 04:31:10|193408|193283|193407.8|193282.8|193408|193283|193407.8|193282.8|2
1727238680000|2024-09-25 04:31:20|193407|193282|193407|193282|193407|193282|193407|193282|1
1727238700000|2024-09-25 04:31:40|193405.7|193280.7|193422.6|193297.6|193422.6|193297.6|193405.7|193280.7|3
1727238710000|2024-09-25 04:31:50|193414.4|193289.4|193411.1|193286.1|193415.1|193290.1|193411.1|193286.1|3
1727238720000|2024-09-25 04:32:00|193406.8|193281.8|193406.8|193281.8|193406.8|193281.8|193406.8|193281.8|1
1727238730000|2024-09-25 04:32:10|193410.4|193285.4|193407.4|193282.4|193410.4|193285.4|193407.4|193282.4|3
1727238740000|2024-09-25 04:32:20|193413.3|193288.3|193413.3|193288.3|193413.3|193288.3|193413.3|193288.3|1
1727238750000|2024-09-25 04:32:30|193426.1|193301.1|193412.9|193287.9|193426.1|193301.1|193408.1|193283.1|6
1727238780000|2024-09-25 04:33:00|193422.2|193297.2|193422.2|193297.2|193422.2|193297.2|193422.2|193297.2|1
1727238790000|2024-09-25 04:33:10|193421.8|193296.8|193439.4|193314.4|193444.8|193319.8|193421.8|193296.8|9
1727238800000|2024-09-25 04:33:20|193443.9|193318.9|193443.9|193318.9|193443.9|193318.9|193443.9|193318.9|1
1727238830000|2024-09-25 04:33:50|193449.9|193324.9|193449.9|193324.9|193449.9|193324.9|193449.9|193324.9|1
1727238840000|2024-09-25 04:34:00|193446.3|193321.3|193449.7|193324.7|193449.7|193324.7|193446.3|193321.3|3
1727238850000|2024-09-25 04:34:10|193450.4|193325.4|193448.8|193323.8|193450.9|193325.9|193448.8|193323.8|4
1727238870000|2024-09-25 04:34:30|193453.6|193328.6|193452.4|193327.4|193453.6|193328.6|193452.4|193327.4|2
1727238880000|2024-09-25 04:34:40|193453.5|193328.5|193448.8|193323.8|193453.5|193328.5|193447.8|193322.8|5
1727238890000|2024-09-25 04:34:50|193449.1|193324.1|193451.1|193326.1|193451.1|193326.1|193449.1|193324.1|2
1727238900000|2024-09-25 04:35:00|193450.1|193325.1|193450.1|193325.1|193450.1|193325.1|193450.1|193325.1|1
1727238920000|2024-09-25 04:35:20|193448.9|193323.9|193443|193318|193448.9|193323.9|193443|193318|2
1727238930000|2024-09-25 04:35:30|193435.5|193310.5|193436.1|193311.1|193437.2|193312.2|193434.3|193309.3|8
1727238940000|2024-09-25 04:35:40|193437.5|193312.5|193435.7|193310.7|193437.5|193312.5|193435.7|193310.7|4
1727238950000|2024-09-25 04:35:50|193444.4|193319.4|193444.8|193319.8|193444.8|193319.8|193444.4|193319.4|2
1727238960000|2024-09-25 04:36:00|193440|193315|193438.2|193313.2|193440|193315|193431.8|193306.8|9
1727238970000|2024-09-25 04:36:10|193435.7|193310.7|193438.1|193313.1|193440.1|193315.1|193435.7|193310.7|5
1727238980000|2024-09-25 04:36:20|193437.5|193312.5|193438.5|193313.5|193438.5|193313.5|193437.5|193312.5|4
1727238990000|2024-09-25 04:36:30|193437.5|193312.5|193434.7|193309.7|193437.5|193312.5|193434.7|193309.7|4
1727239000000|2024-09-25 04:36:40|193436.5|193311.5|193424.2|193299.2|193436.5|193311.5|193424.2|193299.2|5
1727239010000|2024-09-25 04:36:50|193418.9|193293.9|193418.9|193293.9|193418.9|193293.9|193418.9|193293.9|1
1727239030000|2024-09-25 04:37:10|193434.3|193309.3|193434.3|193309.3|193434.3|193309.3|193434.3|193309.3|1
1727239040000|2024-09-25 04:37:20|193435.1|193310.1|193435.1|193310.1|193435.1|193310.1|193435.1|193310.1|1
1727239060000|2024-09-25 04:37:40|193439|193314|193405.2|193280.2|193439|193314|193399.6|193274.6|7
1727239070000|2024-09-25 04:37:50|193406.8|193281.8|193422.1|193297.1|193422.1|193297.1|193405.2|193280.2|8
1727239080000|2024-09-25 04:38:00|193421.1|193296.1|193420|193295|193421.1|193296.1|193418.1|193293.1|7
1727239090000|2024-09-25 04:38:10|193418.9|193293.9|193419.1|193294.1|193419.1|193294.1|193415.8|193290.8|6
1727239100000|2024-09-25 04:38:20|193416.7|193291.7|193417.9|193292.9|193420.1|193295.1|193416.7|193291.7|4
1727239110000|2024-09-25 04:38:30|193411.3|193286.3|193418.5|193293.5|193418.5|193293.5|193411.3|193286.3|4
1727239130000|2024-09-25 04:38:50|193410.5|193285.5|193413.9|193288.9|193413.9|193288.9|193410.5|193285.5|5
1727239160000|2024-09-25 04:39:20|193398.3|193273.3|193412.4|193287.4|193413.2|193288.2|193398.3|193273.3|11
1727239170000|2024-09-25 04:39:30|193417|193292|193417|193292|193417|193292|193417|193292|1
1727239180000|2024-09-25 04:39:40|193413.8|193288.8|193413.9|193288.9|193414.8|193289.8|193413.4|193288.4|5
1727239190000|2024-09-25 04:39:50|193410.3|193285.3|193414.5|193289.5|193415.2|193290.2|193410.3|193285.3|4
1727239200000|2024-09-25 04:40:00|193416|193291|193410.3|193285.3|193419.2|193294.2|193410.3|193285.3|6
1727239230000|2024-09-25 04:40:30|193405.8|193280.8|193410.8|193285.8|193412.9|193287.9|193404.7|193279.7|4
1727239240000|2024-09-25 04:40:40|193411.9|193286.9|193414.2|193289.2|193416.9|193291.9|193409.5|193284.5|7
1727239250000|2024-09-25 04:40:50|193414.9|193289.9|193414.9|193289.9|193415.5|193290.5|193414.9|193289.9|4
1727239260000|2024-09-25 04:41:00|193414.5|193289.5|193416.4|193291.4|193416.7|193291.7|193414.4|193289.4|10
1727239270000|2024-09-25 04:41:10|193415.5|193290.5|193412.4|193287.4|193415.6|193290.6|193410.7|193285.7|14
1727239280000|2024-09-25 04:41:20|193414.8|193289.8|193415.8|193290.8|193418.6|193293.6|193414.1|193289.1|5
1727239290000|2024-09-25 04:41:30|193418.3|193293.3|193413.3|193288.3|193418.3|193293.3|193410.1|193285.1|9
1727239300000|2024-09-25 04:41:40|193414.4|193289.4|193415.1|193290.1|193415.1|193290.1|193414.4|193289.4|2
1727239310000|2024-09-25 04:41:50|193413.2|193288.2|193415.4|193290.4|193415.4|193290.4|193413.2|193288.2|5
1727239320000|2024-09-25 04:42:00|193414.9|193289.9|193412.1|193287.1|193414.9|193289.9|193410.8|193285.8|8
1727239330000|2024-09-25 04:42:10|193411.7|193286.7|193409.9|193284.9|193411.7|193286.7|193409.9|193284.9|3
1727239340000|2024-09-25 04:42:20|193411|193286|193410.1|193285.1|193411|193286|193410.1|193285.1|3
1727239350000|2024-09-25 04:42:30|193408.3|193283.3|193408.4|193283.4|193409.9|193284.9|193404.4|193279.4|10
1727239360000|2024-09-25 04:42:40|193407.5|193282.5|193409.6|193284.6|193410.1|193285.1|193407.5|193282.5|9
1727239370000|2024-09-25 04:42:50|193406.7|193281.7|193404.7|193279.7|193406.7|193281.7|193403.1|193278.1|3
1727239380000|2024-09-25 04:43:00|193403.9|193278.9|193404.3|193279.3|193404.9|193279.9|193398.4|193273.4|9
1727239410000|2024-09-25 04:43:30|193406.9|193281.9|193403.7|193278.7|193407.5|193282.5|193403.7|193278.7|3
1727239430000|2024-09-25 04:43:50|193407.6|193282.6|193407.6|193282.6|193407.6|193282.6|193407.6|193282.6|1
1727239440000|2024-09-25 04:44:00|193402.2|193277.2|193407.5|193282.5|193407.5|193282.5|193402.2|193277.2|3
1727239480000|2024-09-25 04:44:40|193400.3|193275.3|193402.3|193277.3|193402.3|193277.3|193394.6|193269.6|8
1727239490000|2024-09-25 04:44:50|193403|193278|193402.3|193277.3|193403|193278|193402.3|193277.3|2
1727239520000|2024-09-25 04:45:20|193401|193276|193402.1|193277.1|193402.1|193277.1|193401|193276|2
1727239540000|2024-09-25 04:45:40|193401.8|193276.8|193401.8|193276.8|193401.8|193276.8|193401.8|193276.8|1
1727239550000|2024-09-25 04:45:50|193395|193270|193395|193270|193395|193270|193395|193270|1
1727239560000|2024-09-25 04:46:00|193399.4|193274.4|193400.5|193275.5|193403.4|193278.4|193396.1|193271.1|9
1727239570000|2024-09-25 04:46:10|193403.5|193278.5|193398.5|193273.5|193403.5|193278.5|193396|193271|5
1727239590000|2024-09-25 04:46:30|193401.8|193276.8|193398.2|193273.2|193401.8|193276.8|193398.2|193273.2|4
1727239600000|2024-09-25 04:46:40|193397.2|193272.2|193398.2|193273.2|193402.1|193277.1|193393.8|193268.8|9
1727239610000|2024-09-25 04:46:50|193402.2|193277.2|193398.2|193273.2|193402.2|193277.2|193398.2|193273.2|6
1727239620000|2024-09-25 04:47:00|193399.2|193274.2|193403.5|193278.5|193403.5|193278.5|193399.2|193274.2|4
1727239630000|2024-09-25 04:47:10|193399.2|193274.2|193394|193269|193399.2|193274.2|193394|193269|2
1727239640000|2024-09-25 04:47:20|193398.6|193273.6|193398.8|193273.8|193398.8|193273.8|193398.6|193273.6|2
1727239650000|2024-09-25 04:47:30|193403.1|193278.1|193397|193272|193403.1|193278.1|193397|193272|3
1727239660000|2024-09-25 04:47:40|193404.7|193279.7|193397|193272|193404.7|193279.7|193397|193272|2
1727239670000|2024-09-25 04:47:50|193396.9|193271.9|193404.6|193279.6|193404.6|193279.6|193396.9|193271.9|2
1727239680000|2024-09-25 04:48:00|193377.3|193252.3|193401.6|193276.6|193401.6|193276.6|193377.3|193252.3|4
1727239690000|2024-09-25 04:48:10|193410.4|193285.4|193399.8|193274.8|193410.4|193285.4|193399.8|193274.8|3
1727239700000|2024-09-25 04:48:20|193392.4|193267.4|193399.8|193274.8|193399.8|193274.8|193392.4|193267.4|2
1727239710000|2024-09-25 04:48:30|193392.4|193267.4|193394.9|193269.9|193399.8|193274.8|193389|193264|5
1727239720000|2024-09-25 04:48:40|193388.4|193263.4|193390.9|193265.9|193390.9|193265.9|193388.4|193263.4|2
1727239730000|2024-09-25 04:48:50|193399.3|193274.3|193390.9|193265.9|193399.3|193274.3|193390.9|193265.9|2
1727239740000|2024-09-25 04:49:00|193392.7|193267.7|193392.7|193267.7|193403|193278|193389.6|193264.6|6
1727239750000|2024-09-25 04:49:10|193401.1|193276.1|193401.1|193276.1|193401.1|193276.1|193401.1|193276.1|1
1727239760000|2024-09-25 04:49:20|193394.4|193269.4|193403.5|193278.5|193403.5|193278.5|193394|193269|4
1727239770000|2024-09-25 04:49:30|193396.9|193271.9|193396.7|193271.7|193404|193279|193393.9|193268.9|8
1727239780000|2024-09-25 04:49:40|193393.9|193268.9|193397.9|193272.9|193397.9|193272.9|193393.9|193268.9|2
1727239790000|2024-09-25 04:49:50|193396.7|193271.7|193360.9|193235.9|193396.7|193271.7|193360.1|193235.1|5
1727239800000|2024-09-25 04:50:00|193357.1|193232.1|193357.1|193232.1|193357.1|193232.1|193357.1|193232.1|1
1727239810000|2024-09-25 04:50:10|193357.5|193232.5|193357.5|193232.5|193357.5|193232.5|193357.5|193232.5|1
1727239830000|2024-09-25 04:50:30|193341.6|193216.6|193341.6|193216.6|193341.6|193216.6|193341.6|193216.6|1
1727239850000|2024-09-25 04:50:50|193355.8|193230.8|193355.8|193230.8|193355.8|193230.8|193355.8|193230.8|1
1727239880000|2024-09-25 04:51:20|193352.2|193227.2|193352.2|193227.2|193352.2|193227.2|193352.2|193227.2|1
1727239900000|2024-09-25 04:51:40|193358.8|193233.8|193362|193237|193362|193237|193358.8|193233.8|2
1727239940000|2024-09-25 04:52:20|193356|193231|193377.4|193252.4|193377.4|193252.4|193356|193231|2
1727239960000|2024-09-25 04:52:40|193373.9|193248.9|193373.9|193248.9|193373.9|193248.9|193373.9|193248.9|1
1727239970000|2024-09-25 04:52:50|193374.1|193249.1|193410.8|193285.8|193410.8|193285.8|193374.1|193249.1|5
1727239990000|2024-09-25 04:53:10|193408.3|193283.3|193404.8|193279.8|193410.4|193285.4|193403.7|193278.7|5
1727240000000|2024-09-25 04:53:20|193406.8|193281.8|193410.8|193285.8|193410.8|193285.8|193406.8|193281.8|3
1727240020000|2024-09-25 04:53:40|193408|193283|193408.6|193283.6|193409|193284|193403.5|193278.5|5
1727240030000|2024-09-25 04:53:50|193405.6|193280.6|193408.2|193283.2|193408.2|193283.2|193402.5|193277.5|4
1727240040000|2024-09-25 04:54:00|193407.7|193282.7|193407.5|193282.5|193410.2|193285.2|193402.5|193277.5|6
1727240060000|2024-09-25 04:54:20|193405.3|193280.3|193402.6|193277.6|193405.3|193280.3|193402.6|193277.6|2
1727240070000|2024-09-25 04:54:30|193404.2|193279.2|193402.6|193277.6|193406.8|193281.8|193402.6|193277.6|4
1727240080000|2024-09-25 04:54:40|193402.2|193277.2|193402.2|193277.2|193402.2|193277.2|193402.2|193277.2|1
1727240090000|2024-09-25 04:54:50|193403.6|193278.6|193404.4|193279.4|193406|193281|193402|193277|5
1727240100000|2024-09-25 04:55:00|193406|193281|193406|193281|193406|193281|193406|193281|1
1727240120000|2024-09-25 04:55:20|193406.9|193281.9|193434.2|193309.2|193434.2|193309.2|193406.9|193281.9|6
1727240130000|2024-09-25 04:55:30|193422.6|193297.6|193405.2|193280.2|193422.6|193297.6|193405.2|193280.2|5
1727240160000|2024-09-25 04:56:00|193403.8|193278.8|193401.7|193276.7|193403.8|193278.8|193398.3|193273.3|6
1727240190000|2024-09-25 04:56:30|193411.3|193286.3|193411.3|193286.3|193411.3|193286.3|193411.3|193286.3|1
1727240210000|2024-09-25 04:56:50|193406.1|193281.1|193406.1|193281.1|193406.1|193281.1|193406.1|193281.1|1
1727240220000|2024-09-25 04:57:00|193406.8|193281.8|193406.8|193281.8|193406.8|193281.8|193406.8|193281.8|1
1727240230000|2024-09-25 04:57:10|193405.7|193280.7|193405.7|193280.7|193405.7|193280.7|193405.7|193280.7|1
1727240240000|2024-09-25 04:57:20|193404|193279|193414.2|193289.2|193414.2|193289.2|193404|193279|6
1727240270000|2024-09-25 04:57:50|193415.6|193290.6|193433.8|193308.8|193438.1|193313.1|193415.6|193290.6|8
1727240280000|2024-09-25 04:58:00|193436.2|193311.2|193443.8|193318.8|193446.6|193321.6|193436.2|193311.2|5
1727240310000|2024-09-25 04:58:30|193449.3|193324.3|193449.3|193324.3|193449.3|193324.3|193449.3|193324.3|1
1727240320000|2024-09-25 04:58:40|193451.3|193326.3|193445.1|193320.1|193451.3|193326.3|193445.1|193320.1|2
1727240350000|2024-09-25 04:59:10|193445.5|193320.5|193452.5|193327.5|193452.5|193327.5|193445.5|193320.5|2
1727240380000|2024-09-25 04:59:40|193445.9|193320.9|193445.9|193320.9|193445.9|193320.9|193445.9|193320.9|1
1727240400000|2024-09-25 05:00:00|193444.5|193319.5|193444.5|193319.5|193444.5|193319.5|193444.5|193319.5|1
1727240410000|2024-09-25 05:00:10|193448.2|193323.2|193447.6|193322.6|193448.2|193323.2|193447.6|193322.6|3
1727240440000|2024-09-25 05:00:40|193446.3|193321.3|193452.8|193327.8|193452.8|193327.8|193446.3|193321.3|2
1727240460000|2024-09-25 05:01:00|193448.6|193323.6|193448.6|193323.6|193448.6|193323.6|193448.6|193323.6|1
1727240470000|2024-09-25 05:01:10|193445|193320|193440.9|193315.9|193445|193320|193431.3|193306.3|12
1727240480000|2024-09-25 05:01:20|193441.9|193316.9|193445.5|193320.5|193447.1|193322.1|193441.9|193316.9|12
1727240490000|2024-09-25 05:01:30|193445|193320|193442.3|193317.3|193445.5|193320.5|193442.3|193317.3|4
1727240500000|2024-09-25 05:01:40|193445.2|193320.2|193445.2|193320.2|193445.2|193320.2|193445.2|193320.2|1
1727240510000|2024-09-25 05:01:50|193446.2|193321.2|193442|193317|193446.2|193321.2|193441.9|193316.9|5
1727240520000|2024-09-25 05:02:00|193444.3|193319.3|193447|193322|193447.2|193322.2|193442.4|193317.4|6
1727240530000|2024-09-25 05:02:10|193446.9|193321.9|193446.9|193321.9|193446.9|193321.9|193446.9|193321.9|1
1727240540000|2024-09-25 05:02:20|193445.9|193320.9|193441.2|193316.2|193445.9|193320.9|193441.2|193316.2|2
1727240560000|2024-09-25 05:02:40|193433.7|193308.7|193442.9|193317.9|193442.9|193317.9|193433.7|193308.7|2
1727240580000|2024-09-25 05:03:00|193444.5|193319.5|193444.5|193319.5|193444.5|193319.5|193444.5|193319.5|1
1727240590000|2024-09-25 05:03:10|193443.5|193318.5|193434.8|193309.8|193443.5|193318.5|193434.8|193309.8|2
1727240600000|2024-09-25 05:03:20|193436.8|193311.8|193439.7|193314.7|193443.7|193318.7|193436.8|193311.8|5
1727240610000|2024-09-25 05:03:30|193442.6|193317.6|193443.7|193318.7|193443.7|193318.7|193442.6|193317.6|2
1727240640000|2024-09-25 05:04:00|193440.2|193315.2|193422.9|193297.9|193440.2|193315.2|193419.8|193294.8|5
1727240670000|2024-09-25 05:04:30|193423.6|193298.6|193428.2|193303.2|193430.9|193305.9|193423.6|193298.6|11
1727240680000|2024-09-25 05:04:40|193427.4|193302.4|193424.5|193299.5|193427.4|193302.4|193424.5|193299.5|4
1727240690000|2024-09-25 05:04:50|193424.7|193299.7|193428.4|193303.4|193429|193304|193424.7|193299.7|9
1727240700000|2024-09-25 05:05:00|193427.6|193302.6|193419.7|193294.7|193427.6|193302.6|193416.8|193291.8|11
1727240710000|2024-09-25 05:05:10|193417.4|193292.4|193404.5|193279.5|193417.4|193292.4|193404.5|193279.5|4
1727240720000|2024-09-25 05:05:20|193402.8|193277.8|193396.6|193271.6|193402.8|193277.8|193394.8|193269.8|7
1727240730000|2024-09-25 05:05:30|193397|193272|193399.2|193274.2|193399.2|193274.2|193397|193272|8
1727240750000|2024-09-25 05:05:50|193398.7|193273.7|193398.7|193273.7|193398.7|193273.7|193398.7|193273.7|1
1727240760000|2024-09-25 05:06:00|193387.5|193262.5|193389.9|193264.9|193389.9|193264.9|193387.5|193262.5|2
1727240770000|2024-09-25 05:06:10|193390.3|193265.3|193390.3|193265.3|193390.3|193265.3|193390.3|193265.3|1
1727240780000|2024-09-25 05:06:20|193387.7|193262.7|193400.4|193275.4|193400.5|193275.5|193386.8|193261.8|7
1727240790000|2024-09-25 05:06:30|193400|193275|193400.4|193275.4|193403.8|193278.8|193400|193275|4
1727240820000|2024-09-25 05:07:00|193398.9|193273.9|193390.6|193265.6|193398.9|193273.9|193390.6|193265.6|2
1727240840000|2024-09-25 05:07:20|193390.3|193265.3|193391.3|193266.3|193391.3|193266.3|193385.9|193260.9|5
1727240850000|2024-09-25 05:07:30|193399.3|193274.3|193399.3|193274.3|193399.3|193274.3|193399.3|193274.3|1
1727240870000|2024-09-25 05:07:50|193398.9|193273.9|193398.9|193273.9|193398.9|193273.9|193398.9|193273.9|1
1727240880000|2024-09-25 05:08:00|193388.7|193263.7|193384.5|193259.5|193388.7|193263.7|193372.5|193247.5|8
1727240890000|2024-09-25 05:08:10|193383.7|193258.7|193384.4|193259.4|193384.8|193259.8|193379.8|193254.8|12
1727240900000|2024-09-25 05:08:20|193384.5|193259.5|193375.8|193250.8|193384.5|193259.5|193371.7|193246.7|18
1727240910000|2024-09-25 05:08:30|193373.9|193248.9|193376|193251|193376.9|193251.9|193373.9|193248.9|8
1727240920000|2024-09-25 05:08:40|193375.3|193250.3|193375.8|193250.8|193377.4|193252.4|193372.8|193247.8|10
1727240930000|2024-09-25 05:08:50|193374.6|193249.6|193374.6|193249.6|193374.6|193249.6|193374.6|193249.6|1
1727240940000|2024-09-25 05:09:00|193375.8|193250.8|193381.1|193256.1|193381.7|193256.7|193374.6|193249.6|8
1727240950000|2024-09-25 05:09:10|193382.9|193257.9|193382.4|193257.4|193383.6|193258.6|193381.6|193256.6|6
1727240960000|2024-09-25 05:09:20|193381.9|193256.9|193381.5|193256.5|193382.3|193257.3|193381.4|193256.4|4
1727240970000|2024-09-25 05:09:30|193382.1|193257.1|193396.6|193271.6|193396.6|193271.6|193382.1|193257.1|2
1727240980000|2024-09-25 05:09:40|193398.1|193273.1|193398.1|193273.1|193398.1|193273.1|193398.1|193273.1|1
1727240990000|2024-09-25 05:09:50|193400.9|193275.9|193405.1|193280.1|193405.1|193280.1|193400.9|193275.9|4
1727241000000|2024-09-25 05:10:00|193404.8|193279.8|193399.7|193274.7|193406.7|193281.7|193398.5|193273.5|10
1727241020000|2024-09-25 05:10:20|193398.6|193273.6|193399.9|193274.9|193399.9|193274.9|193398.6|193273.6|2
1727241030000|2024-09-25 05:10:30|193396|193271|193396|193271|193396|193271|193396|193271|1
1727241050000|2024-09-25 05:10:50|193394|193269|193398.6|193273.6|193398.6|193273.6|193394|193269|2
1727241060000|2024-09-25 05:11:00|193398|193273|193397.7|193272.7|193400.5|193275.5|193394.1|193269.1|5
1727241080000|2024-09-25 05:11:20|193396.4|193271.4|193398.6|193273.6|193398.6|193273.6|193396.4|193271.4|2
1727241090000|2024-09-25 05:11:30|193395.9|193270.9|193395.9|193270.9|193395.9|193270.9|193395.9|193270.9|1
1727241110000|2024-09-25 05:11:50|193407.8|193282.8|193401.6|193276.6|193407.8|193282.8|193401.6|193276.6|2
1727241140000|2024-09-25 05:12:20|193384.9|193259.9|193397.4|193272.4|193397.4|193272.4|193384.9|193259.9|2
1727241150000|2024-09-25 05:12:30|193393.5|193268.5|193396.9|193271.9|193396.9|193271.9|193393.5|193268.5|2
1727241180000|2024-09-25 05:13:00|193396.5|193271.5|193397|193272|193397|193272|193396.5|193271.5|2
1727241190000|2024-09-25 05:13:10|193396|193271|193396|193271|193396|193271|193396|193271|1
1727241200000|2024-09-25 05:13:20|193385|193260|193418|193293|193418|193293|193385|193260|3
1727241210000|2024-09-25 05:13:30|193414.8|193289.8|193414.8|193289.8|193414.8|193289.8|193414.8|193289.8|1
1727241220000|2024-09-25 05:13:40|193414.1|193289.1|193409|193284|193419.6|193294.6|193402.6|193277.6|10
1727241230000|2024-09-25 05:13:50|193405.1|193280.1|193403.7|193278.7|193405.1|193280.1|193401.6|193276.6|3
1727241240000|2024-09-25 05:14:00|193402.7|193277.7|193403.4|193278.4|193407.1|193282.1|193402.3|193277.3|6
1727241250000|2024-09-25 05:14:10|193406.7|193281.7|193403.6|193278.6|193406.7|193281.7|193402.2|193277.2|5
1727241260000|2024-09-25 05:14:20|193402.9|193277.9|193403.2|193278.2|193403.9|193278.9|193400.7|193275.7|5
1727241270000|2024-09-25 05:14:30|193404.3|193279.3|193404.3|193279.3|193404.3|193279.3|193404.3|193279.3|1
1727241290000|2024-09-25 05:14:50|193402.2|193277.2|193402.2|193277.2|193402.2|193277.2|193402.2|193277.2|1
1727241300000|2024-09-25 05:15:00|193401.4|193276.4|193401.8|193276.8|193408|193283|193401.4|193276.4|4
1727241320000|2024-09-25 05:15:20|193403.2|193278.2|193441.3|193316.3|193441.3|193316.3|193403.2|193278.2|4
1727241330000|2024-09-25 05:15:30|193445.4|193320.4|193443.7|193318.7|193445.4|193320.4|193443.7|193318.7|2
1727241340000|2024-09-25 05:15:40|193445.1|193320.1|193446.9|193321.9|193446.9|193321.9|193445.1|193320.1|2
1727241360000|2024-09-25 05:16:00|193446.1|193321.1|193446.1|193321.1|193446.1|193321.1|193446.1|193321.1|1
1727241370000|2024-09-25 05:16:10|193437.6|193312.6|193437.6|193312.6|193437.6|193312.6|193437.6|193312.6|1
1727241380000|2024-09-25 05:16:20|193435.6|193310.6|193442.2|193317.2|193442.2|193317.2|193428.1|193303.1|3
1727241390000|2024-09-25 05:16:30|193446.3|193321.3|193442.3|193317.3|193446.3|193321.3|193442.3|193317.3|6
1727241400000|2024-09-25 05:16:40|193443.5|193318.5|193449.4|193324.4|193449.4|193324.4|193443.5|193318.5|2
1727241410000|2024-09-25 05:16:50|193446.9|193321.9|193447.2|193322.2|193447.2|193322.2|193444.9|193319.9|3
1727241430000|2024-09-25 05:17:10|193444.5|193319.5|193447.3|193322.3|193447.3|193322.3|193444.5|193319.5|2
1727241440000|2024-09-25 05:17:20|193439.7|193314.7|193439.2|193314.2|193439.7|193314.7|193435.7|193310.7|3
1727241460000|2024-09-25 05:17:40|193445.1|193320.1|193445.1|193320.1|193445.1|193320.1|193445.1|193320.1|1
1727241480000|2024-09-25 05:18:00|193441.4|193316.4|193444.7|193319.7|193446.2|193321.2|193441.4|193316.4|6
1727241490000|2024-09-25 05:18:10|193445.1|193320.1|193446.1|193321.1|193446.1|193321.1|193445.1|193320.1|2
1727241500000|2024-09-25 05:18:20|193444.3|193319.3|193448.3|193323.3|193448.3|193323.3|193444.3|193319.3|4
1727241510000|2024-09-25 05:18:30|193447.7|193322.7|193446.4|193321.4|193447.7|193322.7|193444.6|193319.6|12
1727241520000|2024-09-25 05:18:40|193446.5|193321.5|193446.3|193321.3|193446.7|193321.7|193445.6|193320.6|4
1727241530000|2024-09-25 05:18:50|193445.5|193320.5|193445.9|193320.9|193446.6|193321.6|193445.5|193320.5|7
1727241540000|2024-09-25 05:19:00|193446.8|193321.8|193446.9|193321.9|193446.9|193321.9|193446.8|193321.8|2
1727241550000|2024-09-25 05:19:10|193447.1|193322.1|193444.1|193319.1|193447.4|193322.4|193443.9|193318.9|9
1727241560000|2024-09-25 05:19:20|193445|193320|193449.7|193324.7|193450.3|193325.3|193445|193320|10
1727241570000|2024-09-25 05:19:30|193450|193325|193449.4|193324.4|193450.4|193325.4|193449|193324|5
1727241600000|2024-09-25 05:20:00|193445.3|193320.3|193445|193320|193445.3|193320.3|193437.5|193312.5|8
1727241620000|2024-09-25 05:20:20|193449.1|193324.1|193449.7|193324.7|193449.7|193324.7|193449.1|193324.1|5
1727241630000|2024-09-25 05:20:30|193449.6|193324.6|193448.7|193323.7|193449.8|193324.8|193445.7|193320.7|8
1727241640000|2024-09-25 05:20:40|193449.9|193324.9|193455.8|193330.8|193455.8|193330.8|193449.9|193324.9|2
1727241650000|2024-09-25 05:20:50|193457.4|193332.4|193473.4|193348.4|193473.4|193348.4|193457.4|193332.4|7
1727241660000|2024-09-25 05:21:00|193475.3|193350.3|193474.8|193349.8|193476|193351|193474.3|193349.3|4
1727241690000|2024-09-25 05:21:30|193472|193347|193466.6|193341.6|193472|193347|193466.6|193341.6|2
1727241710000|2024-09-25 05:21:50|193466.2|193341.2|193472|193347|193472|193347|193466.2|193341.2|2
1727241730000|2024-09-25 05:22:10|193478.3|193353.3|193476.3|193351.3|193482.8|193357.8|193462.6|193337.6|13
1727241740000|2024-09-25 05:22:20|193477.2|193352.2|193476.3|193351.3|193477.2|193352.2|193476.3|193351.3|2
1727241760000|2024-09-25 05:22:40|193477.5|193352.5|193477.5|193352.5|193477.5|193352.5|193477.5|193352.5|1
1727241780000|2024-09-25 05:23:00|193472.5|193347.5|193472.5|193347.5|193472.5|193347.5|193472.5|193347.5|1
1727241790000|2024-09-25 05:23:10|193471|193346|193472.5|193347.5|193475|193350|193470.7|193345.7|5
1727241800000|2024-09-25 05:23:20|193475.6|193350.6|193472.8|193347.8|193476|193351|193472.8|193347.8|8
1727241810000|2024-09-25 05:23:30|193475.6|193350.6|193475.6|193350.6|193475.6|193350.6|193475.6|193350.6|1
1727241820000|2024-09-25 05:23:40|193473.4|193348.4|193474.1|193349.1|193476.4|193351.4|193473.4|193348.4|7
1727241850000|2024-09-25 05:24:10|193466.6|193341.6|193466.6|193341.6|193466.6|193341.6|193466.6|193341.6|1
1727241860000|2024-09-25 05:24:20|193469|193344|193469|193344|193469|193344|193469|193344|1
1727241870000|2024-09-25 05:24:30|193475.1|193350.1|193475.1|193350.1|193475.1|193350.1|193475.1|193350.1|1
1727241880000|2024-09-25 05:24:40|193475.2|193350.2|193475.2|193350.2|193475.2|193350.2|193475.2|193350.2|1
1727241890000|2024-09-25 05:24:50|193472.8|193347.8|193472.1|193347.1|193473|193348|193469.8|193344.8|8
1727241900000|2024-09-25 05:25:00|193472.9|193347.9|193471.8|193346.8|193473.3|193348.3|193471.8|193346.8|3
1727241910000|2024-09-25 05:25:10|193473.4|193348.4|193471.9|193346.9|193473.4|193348.4|193471.9|193346.9|2
1727241920000|2024-09-25 05:25:20|193475.3|193350.3|193475.3|193350.3|193475.3|193350.3|193475.3|193350.3|1
1727241940000|2024-09-25 05:25:40|193468.6|193343.6|193468.6|193343.6|193468.6|193343.6|193468.6|193343.6|1
1727241960000|2024-09-25 05:26:00|193475.1|193350.1|193475.1|193350.1|193475.1|193350.1|193475.1|193350.1|1
1727242000000|2024-09-25 05:26:40|193471.8|193346.8|193468.9|193343.9|193471.8|193346.8|193468.9|193343.9|2
1727242020000|2024-09-25 05:27:00|193473.7|193348.7|193475.9|193350.9|193475.9|193350.9|193473.7|193348.7|2
1727242050000|2024-09-25 05:27:30|193468.9|193343.9|193473.7|193348.7|193473.7|193348.7|193468.9|193343.9|2
1727242060000|2024-09-25 05:27:40|193476.7|193351.7|193477.1|193352.1|193477.1|193352.1|193476.7|193351.7|2
1727242070000|2024-09-25 05:27:50|193479.4|193354.4|193479.4|193354.4|193479.4|193354.4|193479.4|193354.4|1
1727242090000|2024-09-25 05:28:10|193479.1|193354.1|193479.1|193354.1|193479.1|193354.1|193479.1|193354.1|1
1727242100000|2024-09-25 05:28:20|193469.8|193344.8|193469.8|193344.8|193469.8|193344.8|193469.8|193344.8|1
1727242120000|2024-09-25 05:28:40|193476.7|193351.7|193476.7|193351.7|193476.7|193351.7|193476.7|193351.7|1
1727242150000|2024-09-25 05:29:10|193477.6|193352.6|193477.6|193352.6|193477.6|193352.6|193477.6|193352.6|1
1727242160000|2024-09-25 05:29:20|193471.7|193346.7|193476.4|193351.4|193476.4|193351.4|193471.7|193346.7|4
1727242170000|2024-09-25 05:29:30|193475.1|193350.1|193483.4|193358.4|193483.4|193358.4|193475.1|193350.1|4
1727242180000|2024-09-25 05:29:40|193480.7|193355.7|193480.7|193355.7|193480.7|193355.7|193480.7|193355.7|1
1727242190000|2024-09-25 05:29:50|193483.4|193358.4|193480.7|193355.7|193483.4|193358.4|193480.7|193355.7|2
1727242200000|2024-09-25 05:30:00|193479.8|193354.8|193477.9|193352.9|193483.5|193358.5|193477.9|193352.9|5
1727242210000|2024-09-25 05:30:10|193480|193355|193476.1|193351.1|193480|193355|193476.1|193351.1|4
1727242220000|2024-09-25 05:30:20|193477.2|193352.2|193477.2|193352.2|193477.2|193352.2|193477.2|193352.2|1
1727242230000|2024-09-25 05:30:30|193475.5|193350.5|193474.5|193349.5|193475.5|193350.5|193474.5|193349.5|2
1727242240000|2024-09-25 05:30:40|193476.8|193351.8|193481.1|193356.1|193481.1|193356.1|193476.8|193351.8|5
1727242250000|2024-09-25 05:30:50|193477.8|193352.8|193479|193354|193479|193354|193477.8|193352.8|3
1727242260000|2024-09-25 05:31:00|193476.8|193351.8|193470.7|193345.7|193476.8|193351.8|193468.3|193343.3|11
1727242270000|2024-09-25 05:31:10|193472.4|193347.4|193471.9|193346.9|193474.3|193349.3|193470.7|193345.7|10
1727242290000|2024-09-25 05:31:30|193474.6|193349.6|193475|193350|193475|193350|193472.6|193347.6|5
1727242300000|2024-09-25 05:31:40|193474.3|193349.3|193474.3|193349.3|193474.3|193349.3|193474.3|193349.3|1
1727242320000|2024-09-25 05:32:00|193471.9|193346.9|193471.9|193346.9|193471.9|193346.9|193471.9|193346.9|1
1727242330000|2024-09-25 05:32:10|193468.5|193343.5|193468.5|193343.5|193468.5|193343.5|193468.5|193343.5|1
1727242340000|2024-09-25 05:32:20|193474|193349|193474|193349|193474|193349|193474|193349|1
1727242350000|2024-09-25 05:32:30|193478.5|193353.5|193474.1|193349.1|193478.5|193353.5|193474.1|193349.1|2
1727242390000|2024-09-25 05:33:10|193473.1|193348.1|193473.1|193348.1|193473.1|193348.1|193473.1|193348.1|1
1727242410000|2024-09-25 05:33:30|193476.2|193351.2|193476.2|193351.2|193476.2|193351.2|193476.2|193351.2|1
1727242460000|2024-09-25 05:34:20|193473.1|193348.1|193473.1|193348.1|193473.1|193348.1|193467.3|193342.3|3
1727242500000|2024-09-25 05:35:00|193467.3|193342.3|193474.3|193349.3|193479|193354|193467.3|193342.3|4
1727242540000|2024-09-25 05:35:40|193469.6|193344.6|193469.6|193344.6|193469.6|193344.6|193469.6|193344.6|1
1727242550000|2024-09-25 05:35:50|193475.4|193350.4|193475.4|193350.4|193475.4|193350.4|193475.4|193350.4|1
1727242560000|2024-09-25 05:36:00|193472.7|193347.7|193472.7|193347.7|193472.7|193347.7|193472.7|193347.7|1
1727242570000|2024-09-25 05:36:10|193474.7|193349.7|193474.7|193349.7|193474.7|193349.7|193474.7|193349.7|1
1727242580000|2024-09-25 05:36:20|193472.3|193347.3|193472.3|193347.3|193472.3|193347.3|193472.3|193347.3|1
1727242590000|2024-09-25 05:36:30|193463.3|193338.3|193463.3|193338.3|193463.3|193338.3|193463.3|193338.3|1
1727242610000|2024-09-25 05:36:50|193472.8|193347.8|193476|193351|193476|193351|193472.8|193347.8|4
1727242630000|2024-09-25 05:37:10|193472.8|193347.8|193476|193351|193476|193351|193472.8|193347.8|2
1727242640000|2024-09-25 05:37:20|193472.8|193347.8|193476|193351|193476|193351|193472.8|193347.8|2
1727242650000|2024-09-25 05:37:30|193463.3|193338.3|193463.3|193338.3|193463.3|193338.3|193463.3|193338.3|1
1727242660000|2024-09-25 05:37:40|193475.2|193350.2|193475.2|193350.2|193475.2|193350.2|193475.2|193350.2|1
1727242690000|2024-09-25 05:38:10|193463.3|193338.3|193463.3|193338.3|193463.3|193338.3|193463.3|193338.3|1
1727242710000|2024-09-25 05:38:30|193466.3|193341.3|193466.3|193341.3|193466.3|193341.3|193466.3|193341.3|1
1727242720000|2024-09-25 05:38:40|193476.4|193351.4|193476.4|193351.4|193476.4|193351.4|193476.4|193351.4|1
1727242740000|2024-09-25 05:39:00|193474.5|193349.5|193403.4|193278.4|193474.5|193349.5|193402.6|193277.6|7
1727242750000|2024-09-25 05:39:10|193403.8|193278.8|193403|193278|193403.8|193278.8|193403|193278|2
1727242760000|2024-09-25 05:39:20|193403.7|193278.7|193437|193312|193437.2|193312.2|193402.9|193277.9|8
1727242770000|2024-09-25 05:39:30|193439.9|193314.9|193438.3|193313.3|193439.9|193314.9|193437.9|193312.9|3
1727242790000|2024-09-25 05:39:50|193437.9|193312.9|193440.2|193315.2|193440.2|193315.2|193433.9|193308.9|6
1727242800000|2024-09-25 05:40:00|193436.3|193311.3|193437.7|193312.7|193437.7|193312.7|193435.6|193310.6|4
1727242810000|2024-09-25 05:40:10|193435.9|193310.9|193434.7|193309.7|193437.3|193312.3|193434.7|193309.7|4
1727242830000|2024-09-25 05:40:30|193432.5|193307.5|193434.7|193309.7|193435.4|193310.4|193432.5|193307.5|7
1727242840000|2024-09-25 05:40:40|193434.9|193309.9|193433.1|193308.1|193437.1|193312.1|193432.4|193307.4|9
1727242850000|2024-09-25 05:40:50|193435.4|193310.4|193435.3|193310.3|193436.9|193311.9|193433.6|193308.6|7
1727242860000|2024-09-25 05:41:00|193437.3|193312.3|193435.5|193310.5|193437.3|193312.3|193435.5|193310.5|2
1727242870000|2024-09-25 05:41:10|193437.5|193312.5|193434.6|193309.6|193437.5|193312.5|193434.3|193309.3|8
1727242880000|2024-09-25 05:41:20|193434.4|193309.4|193435.2|193310.2|193436.9|193311.9|193434.4|193309.4|6
1727242890000|2024-09-25 05:41:30|193434.9|193309.9|193439.6|193314.6|193442.9|193317.9|193433|193308|11
1727242900000|2024-09-25 05:41:40|193437.5|193312.5|193434.7|193309.7|193437.5|193312.5|193434.1|193309.1|4
1727242910000|2024-09-25 05:41:50|193433.8|193308.8|193432.7|193307.7|193437.4|193312.4|193432.7|193307.7|19
1727242920000|2024-09-25 05:42:00|193436.1|193311.1|193435.4|193310.4|193436.1|193311.1|193434|193309|6
1727242930000|2024-09-25 05:42:10|193434.3|193309.3|193434.3|193309.3|193434.3|193309.3|193434.3|193309.3|1
1727242940000|2024-09-25 05:42:20|193436.4|193311.4|193439.3|193314.3|193441|193316|193434.1|193309.1|6
1727242950000|2024-09-25 05:42:30|193442.2|193317.2|193445.7|193320.7|193455.9|193330.9|193442.2|193317.2|6
1727242960000|2024-09-25 05:42:40|193444.3|193319.3|193444.2|193319.2|193444.3|193319.3|193441.5|193316.5|3
1727242970000|2024-09-25 05:42:50|193441.7|193316.7|193444.4|193319.4|193444.4|193319.4|193440.7|193315.7|8
1727242980000|2024-09-25 05:43:00|193441.9|193316.9|193444.2|193319.2|193444.5|193319.5|193441.7|193316.7|13
1727242990000|2024-09-25 05:43:10|193443.3|193318.3|193463|193338|193467.6|193342.6|193439.4|193314.4|21
1727243000000|2024-09-25 05:43:20|193464.2|193339.2|193485.7|193360.7|193491.3|193366.3|193464.2|193339.2|27
1727243010000|2024-09-25 05:43:30|193484.6|193359.6|193479.6|193354.6|193491.2|193366.2|193479.6|193354.6|20
1727243020000|2024-09-25 05:43:40|193482.3|193357.3|193503.1|193378.1|193505.8|193380.8|193481.1|193356.1|23
1727243030000|2024-09-25 05:43:50|193502.5|193377.5|193489.9|193364.9|193502.5|193377.5|193488.9|193363.9|8
1727243040000|2024-09-25 05:44:00|193488.7|193363.7|193489.1|193364.1|193494.1|193369.1|193487.1|193362.1|17
1727243050000|2024-09-25 05:44:10|193493.9|193368.9|193490.1|193365.1|193493.9|193368.9|193488.1|193363.1|10
1727243060000|2024-09-25 05:44:20|193492.3|193367.3|193503.9|193378.9|193507.9|193382.9|193492.3|193367.3|5
1727243070000|2024-09-25 05:44:30|193508.1|193383.1|193509.1|193384.1|193509.1|193384.1|193498.3|193373.3|9
1727243080000|2024-09-25 05:44:40|193506.3|193381.3|193505.7|193380.7|193511.8|193386.8|193505.2|193380.2|10
1727243090000|2024-09-25 05:44:50|193505.6|193380.6|193506.6|193381.6|193511.3|193386.3|193505.6|193380.6|18
1727243100000|2024-09-25 05:45:00|193510.4|193385.4|193508.7|193383.7|193512.6|193387.6|193506.5|193381.5|21
1727243110000|2024-09-25 05:45:10|193506.9|193381.9|193507.2|193382.2|193517|193392|193502.9|193377.9|18
1727243120000|2024-09-25 05:45:20|193510.8|193385.8|193509.1|193384.1|193514.3|193389.3|193507|193382|12
1727243140000|2024-09-25 05:45:40|193511|193386|193509.6|193384.6|193513.6|193388.6|193509.4|193384.4|10
1727243150000|2024-09-25 05:45:50|193508|193383|193506.8|193381.8|193515.9|193390.9|193506|193381|6
1727243160000|2024-09-25 05:46:00|193513.1|193388.1|193507.9|193382.9|193516.4|193391.4|193505.7|193380.7|20
1727243170000|2024-09-25 05:46:10|193507.2|193382.2|193509.3|193384.3|193516.3|193391.3|193505.6|193380.6|19
1727243180000|2024-09-25 05:46:20|193513.9|193388.9|193507.3|193382.3|193513.9|193388.9|193506.2|193381.2|14
1727243190000|2024-09-25 05:46:30|193507.8|193382.8|193506.9|193381.9|193509.7|193384.7|193506.7|193381.7|4
1727243200000|2024-09-25 05:46:40|193509.3|193384.3|193510.9|193385.9|193513.4|193388.4|193505.8|193380.8|13
1727243210000|2024-09-25 05:46:50|193507.1|193382.1|193504.3|193379.3|193507.4|193382.4|193495.1|193370.1|17
1727243220000|2024-09-25 05:47:00|193504.7|193379.7|193504.1|193379.1|193508.8|193383.8|193504.1|193379.1|6
1727243230000|2024-09-25 05:47:10|193497.3|193372.3|193507.6|193382.6|193512.3|193387.3|193497.3|193372.3|16
1727243240000|2024-09-25 05:47:20|193511.7|193386.7|193511.3|193386.3|193512|193387|193507.9|193382.9|12
1727243250000|2024-09-25 05:47:30|193510.9|193385.9|193509.9|193384.9|193514.5|193389.5|193509.9|193384.9|10
1727243260000|2024-09-25 05:47:40|193510.3|193385.3|193505.2|193380.2|193515.2|193390.2|193503.3|193378.3|15
1727243270000|2024-09-25 05:47:50|193508.9|193383.9|193507|193382|193512.1|193387.1|193503.3|193378.3|17
1727243280000|2024-09-25 05:48:00|193511|193386|193510.4|193385.4|193511.4|193386.4|193506.6|193381.6|12
1727243290000|2024-09-25 05:48:10|193514|193389|193524.3|193399.3|193528.7|193403.7|193510.2|193385.2|11
1727243300000|2024-09-25 05:48:20|193523.8|193398.8|193554.8|193429.8|193558.6|193433.6|193521.7|193396.7|20
1727243310000|2024-09-25 05:48:30|193558.9|193433.9|193564.7|193439.7|193565|193440|193556.5|193431.5|4
1727243320000|2024-09-25 05:48:40|193565.3|193440.3|193565.3|193440.3|193565.3|193440.3|193565.3|193440.3|1
1727243340000|2024-09-25 05:49:00|193562.8|193437.8|193556.4|193431.4|193562.8|193437.8|193554.7|193429.7|4
1727243370000|2024-09-25 05:49:30|193553.1|193428.1|193561.2|193436.2|193561.7|193436.7|193553.1|193428.1|4
1727243380000|2024-09-25 05:49:40|193557.8|193432.8|193556.9|193431.9|193557.8|193432.8|193556.9|193431.9|2
1727243400000|2024-09-25 05:50:00|193556.3|193431.3|193556.3|193431.3|193556.3|193431.3|193556.3|193431.3|1
1727243410000|2024-09-25 05:50:10|193556|193431|193556|193431|193556|193431|193556|193431|1
1727243420000|2024-09-25 05:50:20|193550.2|193425.2|193552.1|193427.1|193553.4|193428.4|193540.7|193415.7|9
1727243430000|2024-09-25 05:50:30|193552.7|193427.7|193552.7|193427.7|193552.7|193427.7|193552.7|193427.7|1
1727243440000|2024-09-25 05:50:40|193553.2|193428.2|193555.2|193430.2|193555.2|193430.2|193553.2|193428.2|2
1727243450000|2024-09-25 05:50:50|193558.7|193433.7|193558.7|193433.7|193558.7|193433.7|193558.7|193433.7|1
1727243460000|2024-09-25 05:51:00|193554.9|193429.9|193554.9|193429.9|193554.9|193429.9|193554.9|193429.9|1
1727243470000|2024-09-25 05:51:10|193558.8|193433.8|193555.4|193430.4|193558.8|193433.8|193555.4|193430.4|2
1727243480000|2024-09-25 05:51:20|193554.7|193429.7|193555.4|193430.4|193555.4|193430.4|193554.7|193429.7|2
1727243490000|2024-09-25 05:51:30|193554.9|193429.9|193554.9|193429.9|193554.9|193429.9|193554.9|193429.9|1
1727243500000|2024-09-25 05:51:40|193554.7|193429.7|193554.7|193429.7|193554.7|193429.7|193554.7|193429.7|1
1727243510000|2024-09-25 05:51:50|193557.5|193432.5|193554.9|193429.9|193559.8|193434.8|193554.9|193429.9|7
1727243520000|2024-09-25 05:52:00|193553.9|193428.9|193551.7|193426.7|193558.5|193433.5|193551.7|193426.7|8
1727243530000|2024-09-25 05:52:10|193552|193427|193550.3|193425.3|193555.1|193430.1|193550.2|193425.2|8
1727243540000|2024-09-25 05:52:20|193549.7|193424.7|193549.4|193424.4|193552.8|193427.8|193549.4|193424.4|4
1727243550000|2024-09-25 05:52:30|193553.2|193428.2|193520.2|193395.2|193553.5|193428.5|193518.3|193393.3|6
1727243570000|2024-09-25 05:52:50|193519.6|193394.6|193507|193382|193519.6|193394.6|193504|193379|11
1727243580000|2024-09-25 05:53:00|193507.5|193382.5|193507.1|193382.1|193507.9|193382.9|193503.7|193378.7|8
1727243590000|2024-09-25 05:53:10|193506.7|193381.7|193503.7|193378.7|193506.7|193381.7|193499.1|193374.1|13
1727243600000|2024-09-25 05:53:20|193502.6|193377.6|193502.8|193377.8|193504.9|193379.9|193501.4|193376.4|12
1727243610000|2024-09-25 05:53:30|193504.8|193379.8|193502.4|193377.4|193504.8|193379.8|193502.4|193377.4|10
1727243620000|2024-09-25 05:53:40|193501|193376|193502.4|193377.4|193502.4|193377.4|193499|193374|4
1727243630000|2024-09-25 05:53:50|193502.9|193377.9|193505.5|193380.5|193505.6|193380.6|193502.7|193377.7|7
1727243640000|2024-09-25 05:54:00|193503.6|193378.6|193522.8|193397.8|193522.8|193397.8|193496.9|193371.9|18
1727243650000|2024-09-25 05:54:10|193521.8|193396.8|193521.5|193396.5|193522|193397|193517.9|193392.9|5
1727243670000|2024-09-25 05:54:30|193517.9|193392.9|193516.7|193391.7|193519.1|193394.1|193516.2|193391.2|5
1727243680000|2024-09-25 05:54:40|193518.5|193393.5|193519.9|193394.9|193519.9|193394.9|193515.5|193390.5|4
1727243690000|2024-09-25 05:54:50|193516.1|193391.1|193517|193392|193518.8|193393.8|193515.1|193390.1|10
1727243700000|2024-09-25 05:55:00|193516|193391|193518.6|193393.6|193518.6|193393.6|193516|193391|2
1727243710000|2024-09-25 05:55:10|193514.6|193389.6|193518.7|193393.7|193518.7|193393.7|193514.6|193389.6|4
1727243720000|2024-09-25 05:55:20|193514.7|193389.7|193518.5|193393.5|193519.1|193394.1|193514.6|193389.6|9
1727243730000|2024-09-25 05:55:30|193519.3|193394.3|193518.5|193393.5|193519.3|193394.3|193513.9|193388.9|7
1727243740000|2024-09-25 05:55:40|193514|193389|193517.4|193392.4|193518.2|193393.2|193512.1|193387.1|4
1727243750000|2024-09-25 05:55:50|193518.3|193393.3|193518.3|193393.3|193518.3|193393.3|193514.4|193389.4|6
1727243760000|2024-09-25 05:56:00|193513.3|193388.3|193516.5|193391.5|193517.6|193392.6|193513.1|193388.1|6
1727243770000|2024-09-25 05:56:10|193519.7|193394.7|193518.2|193393.2|193519.7|193394.7|193514.3|193389.3|8
1727243780000|2024-09-25 05:56:20|193514.3|193389.3|193518.3|193393.3|193518.3|193393.3|193514.3|193389.3|2
1727243790000|2024-09-25 05:56:30|193514.3|193389.3|193518.6|193393.6|193518.6|193393.6|193514.3|193389.3|2
1727243800000|2024-09-25 05:56:40|193519.6|193394.6|193512.6|193387.6|193520.8|193395.8|193512.6|193387.6|10
1727243810000|2024-09-25 05:56:50|193511.9|193386.9|193514.7|193389.7|193514.9|193389.9|193511.9|193386.9|9
1727243820000|2024-09-25 05:57:00|193511.5|193386.5|193513.9|193388.9|193514|193389|193511.5|193386.5|4
1727243830000|2024-09-25 05:57:10|193511.7|193386.7|193492.2|193367.2|193515|193390|193492.2|193367.2|7
1727243840000|2024-09-25 05:57:20|193493.1|193368.1|193492.4|193367.4|193493.1|193368.1|193492.4|193367.4|2
1727243860000|2024-09-25 05:57:40|193484.5|193359.5|193438.1|193313.1|193484.5|193359.5|193432.6|193307.6|13
1727243870000|2024-09-25 05:57:50|193435.8|193310.8|193437.2|193312.2|193441.4|193316.4|193434.7|193309.7|14
1727243880000|2024-09-25 05:58:00|193439.2|193314.2|193442.7|193317.7|193447.4|193322.4|193437.1|193312.1|25
1727243890000|2024-09-25 05:58:10|193444.4|193319.4|193444.6|193319.6|193447.9|193322.9|193442|193317|25
1727243900000|2024-09-25 05:58:20|193446|193321|193447.2|193322.2|193447.2|193322.2|193441.1|193316.1|14
1727243910000|2024-09-25 05:58:30|193449.3|193324.3|193452.2|193327.2|193452.2|193327.2|193443.2|193318.2|21
1727243920000|2024-09-25 05:58:40|193448.8|193323.8|193452.2|193327.2|193452.2|193327.2|193448.8|193323.8|3
1727243930000|2024-09-25 05:58:50|193452.1|193327.1|193496.7|193371.7|193510.5|193385.5|193449.6|193324.6|16
1727243940000|2024-09-25 05:59:00|193492.5|193367.5|193490.4|193365.4|193493.5|193368.5|193481.6|193356.6|23
1727243950000|2024-09-25 05:59:10|193492.3|193367.3|193491.4|193366.4|193494.8|193369.8|193488.2|193363.2|18
1727243960000|2024-09-25 05:59:20|193493.9|193368.9|193491.6|193366.6|193493.9|193368.9|193491.5|193366.5|3
1727243970000|2024-09-25 05:59:30|193496.5|193371.5|193497.2|193372.2|193499.8|193374.8|193493.9|193368.9|7
1727243980000|2024-09-25 05:59:40|193496.9|193371.9|193487.2|193362.2|193496.9|193371.9|193482.1|193357.1|14
1727243990000|2024-09-25 05:59:50|193483.6|193358.6|193494.2|193369.2|193496.7|193371.7|193481.5|193356.5|19
1727244000000|2024-09-25 06:00:00|193494.9|193369.9|193565.8|193440.8|193568.6|193443.6|193494.9|193369.9|19
1727244010000|2024-09-25 06:00:10|193544.7|193419.7|193543.7|193418.7|193545.6|193420.6|193531.4|193406.4|13
1727244020000|2024-09-25 06:00:20|193541.8|193416.8|193513.2|193388.2|193541.8|193416.8|193513.2|193388.2|17
1727244030000|2024-09-25 06:00:30|193513.3|193388.3|193511.5|193386.5|193518.1|193393.1|193511.3|193386.3|11
1727244040000|2024-09-25 06:00:40|193507.2|193382.2|193475.4|193350.4|193508.1|193383.1|193475.4|193350.4|10
1727244050000|2024-09-25 06:00:50|193473|193348|193465.5|193340.5|193473|193348|193464.9|193339.9|12
1727244060000|2024-09-25 06:01:00|193465|193340|193454.3|193329.3|193465|193340|193450.3|193325.3|15
1727244070000|2024-09-25 06:01:10|193452.6|193327.6|193450.8|193325.8|193452.6|193327.6|193445.8|193320.8|13
1727244080000|2024-09-25 06:01:20|193459.4|193334.4|193462.1|193337.1|193462.4|193337.4|193457.9|193332.9|12
1727244090000|2024-09-25 06:01:30|193460.5|193335.5|193461.4|193336.4|193463|193338|193459.4|193334.4|5
1727244100000|2024-09-25 06:01:40|193460.4|193335.4|193450.2|193325.2|193460.4|193335.4|193450.2|193325.2|4
1727244110000|2024-09-25 06:01:50|193451|193326|193454.1|193329.1|193454.1|193329.1|193451|193326|4
1727244120000|2024-09-25 06:02:00|193455|193330|193457.1|193332.1|193459.5|193334.5|193455|193330|12
1727244130000|2024-09-25 06:02:10|193455.9|193330.9|193449.7|193324.7|193458.2|193333.2|193449.7|193324.7|7
1727244140000|2024-09-25 06:02:20|193451.6|193326.6|193451.6|193326.6|193452.6|193327.6|193451.2|193326.2|19
1727244150000|2024-09-25 06:02:30|193451.2|193326.2|193450.3|193325.3|193451.5|193326.5|193448.5|193323.5|6
1727244160000|2024-09-25 06:02:40|193450.9|193325.9|193450.7|193325.7|193450.9|193325.9|193448.5|193323.5|7
1727244170000|2024-09-25 06:02:50|193451.3|193326.3|193450.9|193325.9|193451.3|193326.3|193450.9|193325.9|6
1727244180000|2024-09-25 06:03:00|193451.4|193326.4|193451.9|193326.9|193451.9|193326.9|193451.4|193326.4|3
1727244190000|2024-09-25 06:03:10|193452.7|193327.7|193455.9|193330.9|193456.1|193331.1|193452.7|193327.7|10
1727244200000|2024-09-25 06:03:20|193456.1|193331.1|193458.8|193333.8|193458.9|193333.9|193454.7|193329.7|7
1727244210000|2024-09-25 06:03:30|193458.2|193333.2|193458.9|193333.9|193458.9|193333.9|193458.2|193333.2|6
1727244220000|2024-09-25 06:03:40|193458.2|193333.2|193488.6|193363.6|193491.8|193366.8|193458.2|193333.2|7
1727244230000|2024-09-25 06:03:50|193485.2|193360.2|193486.2|193361.2|193489.1|193364.1|193480.5|193355.5|16
1727244240000|2024-09-25 06:04:00|193487.9|193362.9|193516.7|193391.7|193519.9|193394.9|193487.9|193362.9|13
1727244250000|2024-09-25 06:04:10|193516.6|193391.6|193516.6|193391.6|193516.6|193391.6|193516.6|193391.6|1
1727244260000|2024-09-25 06:04:20|193514.8|193389.8|193482.4|193357.4|193514.8|193389.8|193480.9|193355.9|8
1727244270000|2024-09-25 06:04:30|193482.5|193357.5|193485.5|193360.5|193485.5|193360.5|193478|193353|13
1727244280000|2024-09-25 06:04:40|193492.3|193367.3|193490.5|193365.5|193493.4|193368.4|193481.5|193356.5|16
1727244290000|2024-09-25 06:04:50|193490.1|193365.1|193487.4|193362.4|193491.5|193366.5|193487.4|193362.4|9
1727244300000|2024-09-25 06:05:00|193489.4|193364.4|193490.1|193365.1|193490.3|193365.3|193487.2|193362.2|5
1727244310000|2024-09-25 06:05:10|193491.1|193366.1|193491.5|193366.5|193491.5|193366.5|193491.1|193366.1|2
1727244320000|2024-09-25 06:05:20|193493|193368|193519.4|193394.4|193519.4|193394.4|193493|193368|5
1727244330000|2024-09-25 06:05:30|193519.1|193394.1|193517.9|193392.9|193520.6|193395.6|193512.3|193387.3|15
1727244340000|2024-09-25 06:05:40|193519.4|193394.4|193518.5|193393.5|193520.1|193395.1|193516.1|193391.1|17
1727244350000|2024-09-25 06:05:50|193518.8|193393.8|193490.3|193365.3|193518.8|193393.8|193488.7|193363.7|19
1727244360000|2024-09-25 06:06:00|193491|193366|193502.3|193377.3|193502.3|193377.3|193490.5|193365.5|13
1727244370000|2024-09-25 06:06:10|193502.1|193377.1|193491.8|193366.8|193502.8|193377.8|193491.8|193366.8|9
1727244380000|2024-09-25 06:06:20|193491.4|193366.4|193488.5|193363.5|193491.4|193366.4|193485.7|193360.7|10
1727244390000|2024-09-25 06:06:30|193490.2|193365.2|193489.8|193364.8|193491.7|193366.7|193489.8|193364.8|5
1727244400000|2024-09-25 06:06:40|193493|193368|193488.2|193363.2|193493|193368|193488.2|193363.2|10
1727244410000|2024-09-25 06:06:50|193488.8|193363.8|193488.2|193363.2|193492|193367|193488.2|193363.2|5
1727244420000|2024-09-25 06:07:00|193489.2|193364.2|193489.7|193364.7|193492|193367|193488.7|193363.7|14
1727244430000|2024-09-25 06:07:10|193488.8|193363.8|193489.7|193364.7|193490.2|193365.2|193487.6|193362.6|6
1727244440000|2024-09-25 06:07:20|193491.1|193366.1|193490.1|193365.1|193491.1|193366.1|193489.7|193364.7|4
1727244450000|2024-09-25 06:07:30|193489.7|193364.7|193489.7|193364.7|193489.7|193364.7|193489.7|193364.7|1
1727244460000|2024-09-25 06:07:40|193493.2|193368.2|193492.9|193367.9|193493.2|193368.2|193492.9|193367.9|2
1727244470000|2024-09-25 06:07:50|193490.5|193365.5|193487.2|193362.2|193490.5|193365.5|193487|193362|5
1727244480000|2024-09-25 06:08:00|193488.2|193363.2|193516.4|193391.4|193521.7|193396.7|193488.2|193363.2|10
1727244490000|2024-09-25 06:08:10|193518|193393|193522.2|193397.2|193523.3|193398.3|193518|193393|15
1727244500000|2024-09-25 06:08:20|193521.4|193396.4|193519.9|193394.9|193522.5|193397.5|193519.6|193394.6|5
1727244510000|2024-09-25 06:08:30|193520.2|193395.2|193536.2|193411.2|193537.5|193412.5|193519.7|193394.7|12
1727244520000|2024-09-25 06:08:40|193536.4|193411.4|193534.5|193409.5|193536.4|193411.4|193530.4|193405.4|6
1727244530000|2024-09-25 06:08:50|193529.8|193404.8|193534.4|193409.4|193534.7|193409.7|193529.8|193404.8|7
1727244540000|2024-09-25 06:09:00|193534|193409|193539.3|193414.3|193549.2|193424.2|193524.1|193399.1|11
1727244550000|2024-09-25 06:09:10|193541.5|193416.5|193548.7|193423.7|193549.1|193424.1|193541.5|193416.5|3
1727244560000|2024-09-25 06:09:20|193548.2|193423.2|193550.1|193425.1|193550.1|193425.1|193548.2|193423.2|2
1727244570000|2024-09-25 06:09:30|193550|193425|193531.4|193406.4|193550|193425|193527.5|193402.5|12
1727244580000|2024-09-25 06:09:40|193530|193405|193501.7|193376.7|193530|193405|193487.9|193362.9|16
1727244590000|2024-09-25 06:09:50|193503.5|193378.5|193523.5|193398.5|193524.5|193399.5|193503.3|193378.3|14
1727244600000|2024-09-25 06:10:00|193523.6|193398.6|193528.7|193403.7|193528.7|193403.7|193523.6|193398.6|3
1727244610000|2024-09-25 06:10:10|193528.8|193403.8|193528.6|193403.6|193528.8|193403.8|193528.6|193403.6|2
1727244620000|2024-09-25 06:10:20|193529|193404|193516.9|193391.9|193530.2|193405.2|193506.3|193381.3|9
1727244630000|2024-09-25 06:10:30|193517.1|193392.1|193516.7|193391.7|193517.1|193392.1|193516.7|193391.7|3
1727244640000|2024-09-25 06:10:40|193517|193392|193517.6|193392.6|193517.6|193392.6|193517|193392|2
1727244650000|2024-09-25 06:10:50|193517.2|193392.2|193494|193369|193517.5|193392.5|193491.9|193366.9|12
1727244660000|2024-09-25 06:11:00|193493.9|193368.9|193500.3|193375.3|193503.2|193378.2|193493.9|193368.9|11
1727244670000|2024-09-25 06:11:10|193500.8|193375.8|193488.1|193363.1|193500.8|193375.8|193488|193363|9
1727244680000|2024-09-25 06:11:20|193487.8|193362.8|193491.8|193366.8|193497.2|193372.2|193487.8|193362.8|13
1727244690000|2024-09-25 06:11:30|193492|193367|193482.8|193357.8|193492|193367|193482.4|193357.4|17
1727244700000|2024-09-25 06:11:40|193483.1|193358.1|193489.6|193364.6|193489.6|193364.6|193480.4|193355.4|13
1727244710000|2024-09-25 06:11:50|193487.8|193362.8|193486.2|193361.2|193487.8|193362.8|193483.1|193358.1|5
1727244720000|2024-09-25 06:12:00|193486.6|193361.6|193511.9|193386.9|193511.9|193386.9|193485.7|193360.7|20
1727244730000|2024-09-25 06:12:10|193507.5|193382.5|193511.6|193386.6|193511.6|193386.6|193502|193377|14
1727244740000|2024-09-25 06:12:20|193514.1|193389.1|193507.9|193382.9|193514.5|193389.5|193506.2|193381.2|7
1727244750000|2024-09-25 06:12:30|193508.2|193383.2|193510.6|193385.6|193510.6|193385.6|193508.2|193383.2|2
1727244760000|2024-09-25 06:12:40|193512.3|193387.3|193514.7|193389.7|193515|193390|193512|193387|5
1727244770000|2024-09-25 06:12:50|193515.1|193390.1|193514.3|193389.3|193516.7|193391.7|193514.3|193389.3|7
1727244780000|2024-09-25 06:13:00|193515.5|193390.5|193491.7|193366.7|193515.5|193390.5|193484.6|193359.6|17
1727244790000|2024-09-25 06:13:10|193492.3|193367.3|193497|193372|193497|193372|193490.1|193365.1|9
1727244800000|2024-09-25 06:13:20|193496.3|193371.3|193517.9|193392.9|193517.9|193392.9|193496.3|193371.3|9
1727244810000|2024-09-25 06:13:30|193515.2|193390.2|193567.5|193442.5|193567.5|193442.5|193515.2|193390.2|19
1727244820000|2024-09-25 06:13:40|193578.2|193453.2|193574.4|193449.4|193582.2|193457.2|193573.1|193448.1|10
1727244830000|2024-09-25 06:13:50|193573.4|193448.4|193575|193450|193575|193450|193573.4|193448.4|4
1727244840000|2024-09-25 06:14:00|193577.5|193452.5|193559.3|193434.3|193577.5|193452.5|193556.3|193431.3|11
1727244850000|2024-09-25 06:14:10|193559.8|193434.8|193556.9|193431.9|193561.5|193436.5|193556.9|193431.9|7
1727244860000|2024-09-25 06:14:20|193553.6|193428.6|193543.8|193418.8|193553.7|193428.7|193537.3|193412.3|12
1727244870000|2024-09-25 06:14:30|193545.4|193420.4|193545.7|193420.7|193545.7|193420.7|193543.3|193418.3|5
1727244880000|2024-09-25 06:14:40|193545.8|193420.8|193543|193418|193545.8|193420.8|193543|193418|3
1727244890000|2024-09-25 06:14:50|193542.3|193417.3|193554.7|193429.7|193554.7|193429.7|193542.3|193417.3|5
1727244900000|2024-09-25 06:15:00|193555.1|193430.1|193550|193425|193565.4|193440.4|193549.7|193424.7|11
1727244910000|2024-09-25 06:15:10|193549.7|193424.7|193545|193420|193549.7|193424.7|193545|193420|6
1727244920000|2024-09-25 06:15:20|193544.8|193419.8|193544.4|193419.4|193544.8|193419.8|193544.4|193419.4|2
1727244930000|2024-09-25 06:15:30|193546.3|193421.3|193545.9|193420.9|193546.5|193421.5|193545.9|193420.9|4
1727244940000|2024-09-25 06:15:40|193546.2|193421.2|193572|193447|193577.4|193452.4|193546.2|193421.2|12
1727244950000|2024-09-25 06:15:50|193572.3|193447.3|193572.8|193447.8|193574.2|193449.2|193572.3|193447.3|6
1727244960000|2024-09-25 06:16:00|193576.1|193451.1|193613.1|193488.1|193620.3|193495.3|193576.1|193451.1|22
1727244970000|2024-09-25 06:16:10|193614|193489|193595|193470|193620.5|193495.5|193595|193470|19
1727244980000|2024-09-25 06:16:20|193591.6|193466.6|193593.9|193468.9|193594|193469|193591.6|193466.6|6
1727244990000|2024-09-25 06:16:30|193590.2|193465.2|193585.2|193460.2|193590.2|193465.2|193583.2|193458.2|3
1727245000000|2024-09-25 06:16:40|193585|193460|193557.7|193432.7|193585|193460|193555.5|193430.5|14
1727245010000|2024-09-25 06:16:50|193558.9|193433.9|193557.3|193432.3|193558.9|193433.9|193554.7|193429.7|7
1727245020000|2024-09-25 06:17:00|193557.5|193432.5|193563.1|193438.1|193566|193441|193557.5|193432.5|17
1727245030000|2024-09-25 06:17:10|193562.9|193437.9|193561.8|193436.8|193563.4|193438.4|193559.9|193434.9|13
1727245040000|2024-09-25 06:17:20|193562.4|193437.4|193564.4|193439.4|193565.6|193440.6|193559.8|193434.8|16
1727245050000|2024-09-25 06:17:30|193563.8|193438.8|193554.5|193429.5|193563.8|193438.8|193552.9|193427.9|8
1727245060000|2024-09-25 06:17:40|193551.8|193426.8|193548.4|193423.4|193551.8|193426.8|193546.5|193421.5|6
1727245070000|2024-09-25 06:17:50|193550.4|193425.4|193553.2|193428.2|193553.5|193428.5|193549|193424|9
1727245080000|2024-09-25 06:18:00|193555.8|193430.8|193580.4|193455.4|193587.3|193462.3|193555.8|193430.8|9
1727245090000|2024-09-25 06:18:10|193581.9|193456.9|193633.7|193508.7|193635.2|193510.2|193581.9|193456.9|7
1727245100000|2024-09-25 06:18:20|193626.9|193501.9|193623.3|193498.3|193626.9|193501.9|193623.3|193498.3|5
1727245110000|2024-09-25 06:18:30|193624.2|193499.2|193625.8|193500.8|193628.2|193503.2|193624.2|193499.2|4
1727245120000|2024-09-25 06:18:40|193627.5|193502.5|193627.5|193502.5|193627.5|193502.5|193627.5|193502.5|1
1727245130000|2024-09-25 06:18:50|193628.5|193503.5|193641|193516|193641|193516|193622.5|193497.5|8
1727245140000|2024-09-25 06:19:00|193642.6|193517.6|193634.2|193509.2|193642.6|193517.6|193634.2|193509.2|4
1727245150000|2024-09-25 06:19:10|193631.6|193506.6|193631.6|193506.6|193631.6|193506.6|193631.6|193506.6|1
1727245160000|2024-09-25 06:19:20|193630.8|193505.8|193629.5|193504.5|193630.8|193505.8|193624|193499|6
1727245170000|2024-09-25 06:19:30|193628.5|193503.5|193627.6|193502.6|193628.5|193503.5|193622.8|193497.8|5
1727245180000|2024-09-25 06:19:40|193629.5|193504.5|193629.5|193504.5|193629.5|193504.5|193629.5|193504.5|1
1727245200000|2024-09-25 06:20:00|193629.9|193504.9|193639.2|193514.2|193641.4|193516.4|193629.9|193504.9|5
1727245210000|2024-09-25 06:20:10|193640.6|193515.6|193638.7|193513.7|193640.6|193515.6|193638.7|193513.7|4
1727245220000|2024-09-25 06:20:20|193640.6|193515.6|193640.3|193515.3|193640.6|193515.6|193635.9|193510.9|4
1727245230000|2024-09-25 06:20:30|193635.6|193510.6|193639.9|193514.9|193645.3|193520.3|193635.4|193510.4|8
1727245240000|2024-09-25 06:20:40|193641.5|193516.5|193639.8|193514.8|193641.5|193516.5|193639.8|193514.8|6
1727245250000|2024-09-25 06:20:50|193641.5|193516.5|193641.5|193516.5|193641.5|193516.5|193641.5|193516.5|1
1727245260000|2024-09-25 06:21:00|193642|193517|193644|193519|193646.8|193521.8|193641.2|193516.2|8
1727245270000|2024-09-25 06:21:10|193644.8|193519.8|193643.8|193518.8|193645.6|193520.6|193643.8|193518.8|3
1727245280000|2024-09-25 06:21:20|193641.7|193516.7|193641.7|193516.7|193641.7|193516.7|193641.7|193516.7|1
1727245290000|2024-09-25 06:21:30|193640.6|193515.6|193640.6|193515.6|193640.6|193515.6|193640.6|193515.6|1
1727245310000|2024-09-25 06:21:50|193641.7|193516.7|193630.5|193505.5|193652.2|193527.2|193628.1|193503.1|6
1727245320000|2024-09-25 06:22:00|193631.4|193506.4|193635.4|193510.4|193639.9|193514.9|193631.4|193506.4|11
1727245330000|2024-09-25 06:22:10|193637.2|193512.2|193637.2|193512.2|193637.2|193512.2|193637.2|193512.2|1
1727245340000|2024-09-25 06:22:20|193636|193511|193637|193512|193637|193512|193636|193511|2
1727245350000|2024-09-25 06:22:30|193640.6|193515.6|193636.6|193511.6|193640.6|193515.6|193636.6|193511.6|5
1727245360000|2024-09-25 06:22:40|193637.4|193512.4|193641.9|193516.9|193641.9|193516.9|193637.4|193512.4|2
1727245380000|2024-09-25 06:23:00|193638.9|193513.9|193636.8|193511.8|193638.9|193513.9|193635.6|193510.6|4
1727245390000|2024-09-25 06:23:10|193635.4|193510.4|193631.7|193506.7|193636.7|193511.7|193631.7|193506.7|5
1727245400000|2024-09-25 06:23:20|193632.4|193507.4|193633.9|193508.9|193635.8|193510.8|193632.4|193507.4|4
1727245410000|2024-09-25 06:23:30|193636.1|193511.1|193637.5|193512.5|193637.5|193512.5|193636.1|193511.1|2
1727245430000|2024-09-25 06:23:50|193635.6|193510.6|193637|193512|193637|193512|193635.6|193510.6|2
1727245440000|2024-09-25 06:24:00|193631.7|193506.7|193631.7|193506.7|193631.7|193506.7|193631.7|193506.7|1
1727245450000|2024-09-25 06:24:10|193641|193516|193637.1|193512.1|193641.6|193516.6|193636.9|193511.9|8
1727245460000|2024-09-25 06:24:20|193641.2|193516.2|193635.7|193510.7|193641.2|193516.2|193633.7|193508.7|8
1727245470000|2024-09-25 06:24:30|193637.9|193512.9|193637.9|193512.9|193637.9|193512.9|193632.7|193507.7|7
1727245480000|2024-09-25 06:24:40|193638.3|193513.3|193627.9|193502.9|193638.3|193513.3|193627.9|193502.9|5
1727245490000|2024-09-25 06:24:50|193629.5|193504.5|193636.4|193511.4|193636.4|193511.4|193628.1|193503.1|5
1727245500000|2024-09-25 06:25:00|193642.1|193517.1|193637.6|193512.6|193642.1|193517.1|193633.3|193508.3|6
1727245510000|2024-09-25 06:25:10|193638.6|193513.6|193638.6|193513.6|193638.6|193513.6|193638.6|193513.6|1
1727245520000|2024-09-25 06:25:20|193635.6|193510.6|193638.6|193513.6|193638.6|193513.6|193630.2|193505.2|5
1727245550000|2024-09-25 06:25:50|193641.9|193516.9|193641.9|193516.9|193641.9|193516.9|193641.9|193516.9|1
1727245560000|2024-09-25 06:26:00|193643|193518|193643|193518|193643|193518|193643|193518|1
1727245580000|2024-09-25 06:26:20|193641.9|193516.9|193641.9|193516.9|193641.9|193516.9|193641.9|193516.9|1
1727245590000|2024-09-25 06:26:30|193643.8|193518.8|193643.8|193518.8|193643.8|193518.8|193643.8|193518.8|1
1727245600000|2024-09-25 06:26:40|193641.9|193516.9|193639.1|193514.1|193641.9|193516.9|193639.1|193514.1|2
1727245610000|2024-09-25 06:26:50|193636.3|193511.3|193634.2|193509.2|193636.3|193511.3|193634.2|193509.2|7
1727245620000|2024-09-25 06:27:00|193635.1|193510.1|193639.8|193514.8|193641.2|193516.2|193635.1|193510.1|6
1727245630000|2024-09-25 06:27:10|193641.4|193516.4|193658.8|193533.8|193671|193546|193641.4|193516.4|8
1727245640000|2024-09-25 06:27:20|193657.6|193532.6|193656.8|193531.8|193672.1|193547.1|193656.8|193531.8|7
1727245650000|2024-09-25 06:27:30|193656.3|193531.3|193651.4|193526.4|193658|193533|193651.4|193526.4|5
1727245660000|2024-09-25 06:27:40|193649.3|193524.3|193653.7|193528.7|193668.2|193543.2|193649.3|193524.3|6
1727245670000|2024-09-25 06:27:50|193657.8|193532.8|193653.4|193528.4|193657.8|193532.8|193653.4|193528.4|5
1727245680000|2024-09-25 06:28:00|193658.4|193533.4|193641|193516|193668.1|193543.1|193641|193516|10
1727245690000|2024-09-25 06:28:10|193639.6|193514.6|193640.4|193515.4|193640.4|193515.4|193639.6|193514.6|2
1727245700000|2024-09-25 06:28:20|193639.3|193514.3|193640.2|193515.2|193642.4|193517.4|193638.2|193513.2|7
1727245710000|2024-09-25 06:28:30|193639|193514|193654.6|193529.6|193659.1|193534.1|193639|193514|8
1727245720000|2024-09-25 06:28:40|193659.1|193534.1|193656.7|193531.7|193661.6|193536.6|193655.5|193530.5|8
1727245730000|2024-09-25 06:28:50|193655.4|193530.4|193654.2|193529.2|193655.4|193530.4|193654.2|193529.2|2
1727245740000|2024-09-25 06:29:00|193651.7|193526.7|193652.4|193527.4|193655.5|193530.5|193650.8|193525.8|6
1727245760000|2024-09-25 06:29:20|193651.4|193526.4|193650.7|193525.7|193651.4|193526.4|193650.7|193525.7|2
1727245790000|2024-09-25 06:29:50|193650.6|193525.6|193645.8|193520.8|193650.6|193525.6|193638.8|193513.8|11
1727245800000|2024-09-25 06:30:00|193644.6|193519.6|193643.4|193518.4|193651|193526|193643.2|193518.2|10
1727245810000|2024-09-25 06:30:10|193643|193518|193613.2|193488.2|193644.1|193519.1|193605|193480|16
1727245820000|2024-09-25 06:30:20|193611.6|193486.6|193610|193485|193617.4|193492.4|193608.9|193483.9|14
1727245830000|2024-09-25 06:30:30|193610.6|193485.6|193610.5|193485.5|193611.2|193486.2|193610|193485|5
1727245840000|2024-09-25 06:30:40|193609.8|193484.8|193592.5|193467.5|193609.8|193484.8|193591.2|193466.2|9
1727245850000|2024-09-25 06:30:50|193591.3|193466.3|193578.4|193453.4|193592.5|193467.5|193574.9|193449.9|8
1727245860000|2024-09-25 06:31:00|193583|193458|193580.2|193455.2|193583|193458|193580.2|193455.2|4
1727245870000|2024-09-25 06:31:10|193581.9|193456.9|193581.5|193456.5|193584.5|193459.5|193579.7|193454.7|8
1727245880000|2024-09-25 06:31:20|193583.1|193458.1|193591.2|193466.2|193591.2|193466.2|193583.1|193458.1|7
1727245890000|2024-09-25 06:31:30|193591.6|193466.6|193586|193461|193594.9|193469.9|193586|193461|11
1727245900000|2024-09-25 06:31:40|193585|193460|193581|193456|193585|193460|193580.6|193455.6|4
1727245910000|2024-09-25 06:31:50|193582.4|193457.4|193582.4|193457.4|193583.3|193458.3|193582.4|193457.4|7
1727245920000|2024-09-25 06:32:00|193575.5|193450.5|193587.1|193462.1|193589.8|193464.8|193575|193450|12
1727245930000|2024-09-25 06:32:10|193586.2|193461.2|193585.8|193460.8|193587.1|193462.1|193585.8|193460.8|6
1727245940000|2024-09-25 06:32:20|193586.6|193461.6|193636.9|193511.9|193637.6|193512.6|193585.8|193460.8|10
1727245950000|2024-09-25 06:32:30|193639|193514|193644|193519|193645.1|193520.1|193639|193514|5
1727245960000|2024-09-25 06:32:40|193644.9|193519.9|193645.3|193520.3|193645.4|193520.4|193644.4|193519.4|4
1727245970000|2024-09-25 06:32:50|193644.4|193519.4|193642.4|193517.4|193644.4|193519.4|193642.4|193517.4|2
1727245980000|2024-09-25 06:33:00|193643.9|193518.9|193635.1|193510.1|193643.9|193518.9|193633.7|193508.7|8
1727245990000|2024-09-25 06:33:10|193646.5|193521.5|193638.9|193513.9|193646.8|193521.8|193638.9|193513.9|11
1727246000000|2024-09-25 06:33:20|193638.5|193513.5|193636.2|193511.2|193638.5|193513.5|193636.2|193511.2|2
1727246010000|2024-09-25 06:33:30|193635.4|193510.4|193632.3|193507.3|193635.4|193510.4|193632.3|193507.3|2
1727246020000|2024-09-25 06:33:40|193631.8|193506.8|193620.2|193495.2|193631.8|193506.8|193620.2|193495.2|4
1727246030000|2024-09-25 06:33:50|193619.7|193494.7|193614|193489|193619.7|193494.7|193612.1|193487.1|5
1727246040000|2024-09-25 06:34:00|193614.1|193489.1|193625.2|193500.2|193629.2|193504.2|193606.8|193481.8|12
1727246050000|2024-09-25 06:34:10|193625.4|193500.4|193640.4|193515.4|193645.1|193520.1|193625.4|193500.4|13
1727246060000|2024-09-25 06:34:20|193640.1|193515.1|193630.9|193505.9|193642.6|193517.6|193630.9|193505.9|11
1727246070000|2024-09-25 06:34:30|193630.4|193505.4|193630.9|193505.9|193633|193508|193630.4|193505.4|4
1727246080000|2024-09-25 06:34:40|193630.4|193505.4|193630.5|193505.5|193636.1|193511.1|193627.9|193502.9|10
1727246090000|2024-09-25 06:34:50|193630.3|193505.3|193628.5|193503.5|193630.3|193505.3|193628.5|193503.5|6
1727246100000|2024-09-25 06:35:00|193628.8|193503.8|193638|193513|193638|193513|193628.8|193503.8|11
1727246110000|2024-09-25 06:35:10|193636.3|193511.3|193631.6|193506.6|193639.4|193514.4|193631.6|193506.6|14
1727246120000|2024-09-25 06:35:20|193631.4|193506.4|193629.9|193504.9|193631.4|193506.4|193629.9|193504.9|2
1727246130000|2024-09-25 06:35:30|193633.4|193508.4|193633.2|193508.2|193634.1|193509.1|193633.2|193508.2|4
1727246140000|2024-09-25 06:35:40|193633.6|193508.6|193635.9|193510.9|193635.9|193510.9|193633.2|193508.2|3
1727246150000|2024-09-25 06:35:50|193625.6|193500.6|193625|193500|193625.6|193500.6|193625|193500|2
1727246160000|2024-09-25 06:36:00|193621.8|193496.8|193612.8|193487.8|193621.8|193496.8|193607.5|193482.5|10
1727246170000|2024-09-25 06:36:10|193613.4|193488.4|193592.2|193467.2|193613.4|193488.4|193592.2|193467.2|6
1727246180000|2024-09-25 06:36:20|193591.7|193466.7|193587.6|193462.6|193591.7|193466.7|193585.5|193460.5|3
1727246190000|2024-09-25 06:36:30|193587.7|193462.7|193586.1|193461.1|193587.7|193462.7|193586.1|193461.1|2
1727246200000|2024-09-25 06:36:40|193585.5|193460.5|193591.6|193466.6|193595|193470|193577.6|193452.6|7
1727246210000|2024-09-25 06:36:50|193590.6|193465.6|193585.4|193460.4|193590.6|193465.6|193585.4|193460.4|3
1727246220000|2024-09-25 06:37:00|193587.7|193462.7|193598.6|193473.6|193599.7|193474.7|193587.7|193462.7|6
1727246230000|2024-09-25 06:37:10|193597.6|193472.6|193593.4|193468.4|193598.7|193473.7|193593.4|193468.4|7
1727246250000|2024-09-25 06:37:30|193593.9|193468.9|193593.8|193468.8|193595.1|193470.1|193593.8|193468.8|3
1727246260000|2024-09-25 06:37:40|193594.3|193469.3|193602.3|193477.3|193602.3|193477.3|193593.8|193468.8|3
1727246270000|2024-09-25 06:37:50|193603|193478|193603|193478|193603|193478|193603|193478|1
1727246280000|2024-09-25 06:38:00|193605.7|193480.7|193595.1|193470.1|193605.7|193480.7|193594.6|193469.6|6
1727246290000|2024-09-25 06:38:10|193596.2|193471.2|193600.6|193475.6|193601|193476|193595|193470|9
1727246300000|2024-09-25 06:38:20|193602.2|193477.2|193601.1|193476.1|193603.5|193478.5|193601.1|193476.1|7
1727246310000|2024-09-25 06:38:30|193602.2|193477.2|193593.5|193468.5|193602.2|193477.2|193593.5|193468.5|6
1727246340000|2024-09-25 06:39:00|193594|193469|193598.4|193473.4|193602.9|193477.9|193594|193469|7
1727246350000|2024-09-25 06:39:10|193591.8|193466.8|193586.9|193461.9|193595.1|193470.1|193586.9|193461.9|6
1727246370000|2024-09-25 06:39:30|193586.8|193461.8|193586.8|193461.8|193586.8|193461.8|193586.8|193461.8|1
1727246380000|2024-09-25 06:39:40|193586.9|193461.9|193584.3|193459.3|193586.9|193461.9|193584.3|193459.3|9
1727246390000|2024-09-25 06:39:50|193585.8|193460.8|193586.8|193461.8|193586.8|193461.8|193583.4|193458.4|8
1727246400000|2024-09-25 06:40:00|193585.7|193460.7|193586|193461|193586.4|193461.4|193583.2|193458.2|5
1727246410000|2024-09-25 06:40:10|193583.4|193458.4|193586|193461|193586|193461|193583.4|193458.4|2
1727246420000|2024-09-25 06:40:20|193582.3|193457.3|193565.3|193440.3|193582.3|193457.3|193565.3|193440.3|2
1727246430000|2024-09-25 06:40:30|193566.3|193441.3|193575.2|193450.2|193577.7|193452.7|193566.3|193441.3|3
1727246460000|2024-09-25 06:41:00|193578.4|193453.4|193578.4|193453.4|193578.4|193453.4|193578.4|193453.4|1
1727246470000|2024-09-25 06:41:10|193583.4|193458.4|193604.7|193479.7|193605.5|193480.5|193568.6|193443.6|13
1727246480000|2024-09-25 06:41:20|193603.9|193478.9|193604.2|193479.2|193604.3|193479.3|193603.2|193478.2|5
1727246490000|2024-09-25 06:41:30|193602.4|193477.4|193598.4|193473.4|193602.4|193477.4|193597.9|193472.9|6
1727246500000|2024-09-25 06:41:40|193594.2|193469.2|193595.8|193470.8|193602.6|193477.6|193593.2|193468.2|11
1727246510000|2024-09-25 06:41:50|193594.6|193469.6|193591.8|193466.8|193594.6|193469.6|193591.8|193466.8|4
1727246520000|2024-09-25 06:42:00|193590.8|193465.8|193590.8|193465.8|193593.8|193468.8|193590.8|193465.8|3
1727246530000|2024-09-25 06:42:10|193593.9|193468.9|193592.5|193467.5|193593.9|193468.9|193592.5|193467.5|2
1727246550000|2024-09-25 06:42:30|193594.4|193469.4|193601.5|193476.5|193601.5|193476.5|193593.8|193468.8|3
1727246560000|2024-09-25 06:42:40|193592|193467|193558.4|193433.4|193592|193467|193558.1|193433.1|7
1727246570000|2024-09-25 06:42:50|193559.5|193434.5|193558.6|193433.6|193559.5|193434.5|193558.6|193433.6|5
1727246580000|2024-09-25 06:43:00|193557.6|193432.6|193560.4|193435.4|193562.5|193437.5|193557.4|193432.4|10
1727246590000|2024-09-25 06:43:10|193560.2|193435.2|193560.6|193435.6|193560.6|193435.6|193560.2|193435.2|3
1727246600000|2024-09-25 06:43:20|193562.8|193437.8|193562.8|193437.8|193562.8|193437.8|193562.8|193437.8|1
1727246610000|2024-09-25 06:43:30|193563|193438|193563.7|193438.7|193564.7|193439.7|193561.8|193436.8|12
1727246620000|2024-09-25 06:43:40|193561.8|193436.8|193563.3|193438.3|193563.9|193438.9|193560.7|193435.7|5
1727246630000|2024-09-25 06:43:50|193563|193438|193563.4|193438.4|193564.1|193439.1|193563|193438|3
1727246640000|2024-09-25 06:44:00|193564.1|193439.1|193564.8|193439.8|193568.5|193443.5|193562.9|193437.9|8
1727246650000|2024-09-25 06:44:10|193562.6|193437.6|193561.7|193436.7|193562.6|193437.6|193561.7|193436.7|3
1727246660000|2024-09-25 06:44:20|193563.9|193438.9|193563.9|193438.9|193563.9|193438.9|193563.9|193438.9|1
1727246670000|2024-09-25 06:44:30|193567.8|193442.8|193567.8|193442.8|193567.8|193442.8|193567.8|193442.8|1
1727246680000|2024-09-25 06:44:40|193562.3|193437.3|193561.1|193436.1|193562.3|193437.3|193560.6|193435.6|7
1727246690000|2024-09-25 06:44:50|193561|193436|193556|193431|193563.1|193438.1|193553.8|193428.8|16
1727246700000|2024-09-25 06:45:00|193559.5|193434.5|193558.9|193433.9|193568.7|193443.7|193558.4|193433.4|8
1727246710000|2024-09-25 06:45:10|193558.6|193433.6|193550.2|193425.2|193558.6|193433.6|193550.2|193425.2|9
1727246730000|2024-09-25 06:45:30|193551.9|193426.9|193552.1|193427.1|193552.1|193427.1|193549.9|193424.9|5
1727246740000|2024-09-25 06:45:40|193554.6|193429.6|193554.6|193429.6|193554.6|193429.6|193554.6|193429.6|1
1727246750000|2024-09-25 06:45:50|193554.8|193429.8|193552.7|193427.7|193554.8|193429.8|193552.7|193427.7|2
1727246760000|2024-09-25 06:46:00|193550.2|193425.2|193544.3|193419.3|193550.2|193425.2|193542.7|193417.7|3
1727246770000|2024-09-25 06:46:10|193546.4|193421.4|193553.4|193428.4|193553.4|193428.4|193538.9|193413.9|8
1727246780000|2024-09-25 06:46:20|193555|193430|193558.5|193433.5|193559.3|193434.3|193555|193430|10
1727246790000|2024-09-25 06:46:30|193557.9|193432.9|193553|193428|193558.3|193433.3|193553|193428|8
1727246800000|2024-09-25 06:46:40|193552.8|193427.8|193560.5|193435.5|193560.5|193435.5|193550.5|193425.5|5
1727246810000|2024-09-25 06:46:50|193562.6|193437.6|193566.3|193441.3|193566.9|193441.9|193562.6|193437.6|3
1727246820000|2024-09-25 06:47:00|193585.5|193460.5|193596.8|193471.8|193599.8|193474.8|193585.5|193460.5|7
1727246830000|2024-09-25 06:47:10|193595.8|193470.8|193598.6|193473.6|193598.8|193473.8|193595.8|193470.8|6
1727246840000|2024-09-25 06:47:20|193598.1|193473.1|193596.2|193471.2|193598.5|193473.5|193596.2|193471.2|3
1727246850000|2024-09-25 06:47:30|193594.8|193469.8|193597.2|193472.2|193597.2|193472.2|193594.8|193469.8|3
1727246860000|2024-09-25 06:47:40|193597.3|193472.3|193593.4|193468.4|193597.3|193472.3|193593.4|193468.4|4
1727246870000|2024-09-25 06:47:50|193591.4|193466.4|193583.8|193458.8|193591.4|193466.4|193581.2|193456.2|15
1727246880000|2024-09-25 06:48:00|193596.4|193471.4|193597.4|193472.4|193603.4|193478.4|193595.2|193470.2|12
1727246890000|2024-09-25 06:48:10|193596.9|193471.9|193586.1|193461.1|193596.9|193471.9|193581.5|193456.5|11
1727246900000|2024-09-25 06:48:20|193584.9|193459.9|193585.2|193460.2|193589.3|193464.3|193581.6|193456.6|22
1727246910000|2024-09-25 06:48:30|193583.9|193458.9|193582.9|193457.9|193586|193461|193580.3|193455.3|25
1727246920000|2024-09-25 06:48:40|193591.7|193466.7|193590.7|193465.7|193591.8|193466.8|193590.2|193465.2|13
1727246930000|2024-09-25 06:48:50|193588.6|193463.6|193583.9|193458.9|193589.8|193464.8|193581.4|193456.4|8
1727246940000|2024-09-25 06:49:00|193581.7|193456.7|193583.8|193458.8|193583.8|193458.8|193581.7|193456.7|2
1727246950000|2024-09-25 06:49:10|193581.6|193456.6|193584.2|193459.2|193584.2|193459.2|193581.6|193456.6|7
1727246960000|2024-09-25 06:49:20|193583.7|193458.7|193582.1|193457.1|193586|193461|193582.1|193457.1|10
1727246970000|2024-09-25 06:49:30|193580.8|193455.8|193565.5|193440.5|193582.7|193457.7|193561.5|193436.5|11
1727246980000|2024-09-25 06:49:40|193566.8|193441.8|193565.7|193440.7|193567.7|193442.7|193565.7|193440.7|10
1727246990000|2024-09-25 06:49:50|193566.6|193441.6|193556.1|193431.1|193568.9|193443.9|193551.4|193426.4|21
1727247000000|2024-09-25 06:50:00|193551.6|193426.6|193553.4|193428.4|193556.3|193431.3|193551.6|193426.6|8
1727247010000|2024-09-25 06:50:10|193552|193427|193549.4|193424.4|193553.7|193428.7|193547.4|193422.4|6
1727247030000|2024-09-25 06:50:30|193548.1|193423.1|193544.3|193419.3|193548.8|193423.8|193544.3|193419.3|10
1727247040000|2024-09-25 06:50:40|193548.1|193423.1|193553.9|193428.9|193556.9|193431.9|193543.1|193418.1|10
1727247050000|2024-09-25 06:50:50|193551.9|193426.9|193549.3|193424.3|193553.7|193428.7|193548.4|193423.4|7
1727247060000|2024-09-25 06:51:00|193552.1|193427.1|193554.3|193429.3|193554.3|193429.3|193552.1|193427.1|3
1727247070000|2024-09-25 06:51:10|193554.2|193429.2|193554.5|193429.5|193554.5|193429.5|193553.2|193428.2|3
1727247080000|2024-09-25 06:51:20|193568.8|193443.8|193600.7|193475.7|193602.8|193477.8|193568.8|193443.8|7
1727247090000|2024-09-25 06:51:30|193598.3|193473.3|193599.1|193474.1|193599.1|193474.1|193598.3|193473.3|2
1727247100000|2024-09-25 06:51:40|193596.6|193471.6|193598.6|193473.6|193598.6|193473.6|193596.6|193471.6|4
1727247110000|2024-09-25 06:51:50|193596.9|193471.9|193598.2|193473.2|193599.1|193474.1|193596.3|193471.3|5
1727247120000|2024-09-25 06:52:00|193597.7|193472.7|193601.1|193476.1|193601.1|193476.1|193597.7|193472.7|3
1727247130000|2024-09-25 06:52:10|193598.4|193473.4|193600.3|193475.3|193600.3|193475.3|193598.4|193473.4|2
1727247140000|2024-09-25 06:52:20|193611.7|193486.7|193611.6|193486.6|193615.7|193490.7|193611.3|193486.3|21
1727247150000|2024-09-25 06:52:30|193612.4|193487.4|193599.8|193474.8|193612.4|193487.4|193594.3|193469.3|11
1727247160000|2024-09-25 06:52:40|193600.3|193475.3|193603.3|193478.3|193609.8|193484.8|193599.5|193474.5|9
1727247170000|2024-09-25 06:52:50|193601.3|193476.3|193603.7|193478.7|193603.7|193478.7|193598.9|193473.9|14
1727247180000|2024-09-25 06:53:00|193603.4|193478.4|193596.9|193471.9|193603.4|193478.4|193596|193471|13
1727247190000|2024-09-25 06:53:10|193594|193469|193591.8|193466.8|193597.7|193472.7|193590.5|193465.5|17
1727247200000|2024-09-25 06:53:20|193604.8|193479.8|193593.7|193468.7|193604.8|193479.8|193591.3|193466.3|12
1727247210000|2024-09-25 06:53:30|193591|193466|193582.8|193457.8|193595|193470|193582.8|193457.8|8
1727247220000|2024-09-25 06:53:40|193582.6|193457.6|193582.6|193457.6|193582.6|193457.6|193582.6|193457.6|1
1727247230000|2024-09-25 06:53:50|193580.8|193455.8|193557.5|193432.5|193582.6|193457.6|193554.2|193429.2|12
1727247240000|2024-09-25 06:54:00|193561.9|193436.9|193558|193433|193561.9|193436.9|193558|193433|9
1727247250000|2024-09-25 06:54:10|193558.8|193433.8|193561.2|193436.2|193561.2|193436.2|193558.5|193433.5|7
1727247260000|2024-09-25 06:54:20|193560.6|193435.6|193566|193441|193566|193441|193557.5|193432.5|5
1727247270000|2024-09-25 06:54:30|193564.2|193439.2|193561.3|193436.3|193565.8|193440.8|193561.3|193436.3|13
1727247280000|2024-09-25 06:54:40|193559.5|193434.5|193559.2|193434.2|193562.2|193437.2|193555.4|193430.4|12
1727247300000|2024-09-25 06:55:00|193560.9|193435.9|193561.9|193436.9|193562|193437|193560.1|193435.1|9
1727247310000|2024-09-25 06:55:10|193560.7|193435.7|193567.8|193442.8|193567.8|193442.8|193560.5|193435.5|7
1727247320000|2024-09-25 06:55:20|193569|193444|193578.7|193453.7|193582.7|193457.7|193569|193444|13
1727247330000|2024-09-25 06:55:30|193576.6|193451.6|193580|193455|193581.4|193456.4|193576.6|193451.6|12
1727247340000|2024-09-25 06:55:40|193578.8|193453.8|193581.6|193456.6|193582.3|193457.3|193578.7|193453.7|18
1727247350000|2024-09-25 06:55:50|193579.2|193454.2|193580.9|193455.9|193580.9|193455.9|193576.1|193451.1|24
1727247360000|2024-09-25 06:56:00|193580.6|193455.6|193577.6|193452.6|193581.6|193456.6|193577|193452|14
1727247370000|2024-09-25 06:56:10|193578.8|193453.8|193579.4|193454.4|193581|193456|193577.2|193452.2|13
1727247380000|2024-09-25 06:56:20|193580.1|193455.1|193580|193455|193580.1|193455.1|193579.7|193454.7|3
1727247390000|2024-09-25 06:56:30|193577.8|193452.8|193602.2|193477.2|193603.7|193478.7|193577.8|193452.8|14
1727247400000|2024-09-25 06:56:40|193601.8|193476.8|193601.1|193476.1|193601.8|193476.8|193601.1|193476.1|2
1727247410000|2024-09-25 06:56:50|193601|193476|193601|193476|193601|193476|193601|193476|1
1727247420000|2024-09-25 06:57:00|193602.3|193477.3|193607.7|193482.7|193607.7|193482.7|193602.3|193477.3|2
1727247430000|2024-09-25 06:57:10|193608.4|193483.4|193595.2|193470.2|193608.4|193483.4|193593.8|193468.8|5
1727247440000|2024-09-25 06:57:20|193593.8|193468.8|193593.8|193468.8|193593.8|193468.8|193593.8|193468.8|1
1727247460000|2024-09-25 06:57:40|193596.4|193471.4|193596.4|193471.4|193596.4|193471.4|193596.4|193471.4|1
1727247470000|2024-09-25 06:57:50|193598.4|193473.4|193596.9|193471.9|193598.6|193473.6|193596.9|193471.9|3
1727247480000|2024-09-25 06:58:00|193598.3|193473.3|193595.1|193470.1|193599.4|193474.4|193595.1|193470.1|8
1727247490000|2024-09-25 06:58:10|193596.5|193471.5|193604.9|193479.9|193604.9|193479.9|193596.5|193471.5|5
1727247500000|2024-09-25 06:58:20|193603.3|193478.3|193597.9|193472.9|193603.3|193478.3|193597.9|193472.9|7
1727247510000|2024-09-25 06:58:30|193597.2|193472.2|193602.6|193477.6|193602.6|193477.6|193596|193471|9
1727247520000|2024-09-25 06:58:40|193603|193478|193603|193478|193603|193478|193603|193478|1
1727247530000|2024-09-25 06:58:50|193604.2|193479.2|193592.1|193467.1|193604.2|193479.2|193589.8|193464.8|6
1727247540000|2024-09-25 06:59:00|193589.5|193464.5|193591.2|193466.2|193591.2|193466.2|193589.5|193464.5|4
1727247550000|2024-09-25 06:59:10|193592|193467|193589.1|193464.1|193592|193467|193589.1|193464.1|2
1727247560000|2024-09-25 06:59:20|193588.4|193463.4|193588.4|193463.4|193588.4|193463.4|193588.4|193463.4|1
1727247570000|2024-09-25 06:59:30|193586.6|193461.6|193587.6|193462.6|193588.8|193463.8|193586.6|193461.6|3
1727247580000|2024-09-25 06:59:40|193586.3|193461.3|193589.2|193464.2|193592.2|193467.2|193586.3|193461.3|8
1727247590000|2024-09-25 06:59:50|193588.6|193463.6|193588.7|193463.7|193589.7|193464.7|193587.4|193462.4|15
1727247600000|2024-09-25 07:00:00|193591.3|193466.3|193581.4|193456.4|193607.6|193482.6|193581.4|193456.4|39
1727247610000|2024-09-25 07:00:10|193585|193460|193556.6|193431.6|193585|193460|193549.4|193424.4|28
1727247620000|2024-09-25 07:00:20|193557.5|193432.5|193560.3|193435.3|193569.6|193444.6|193555.3|193430.3|33
1727247630000|2024-09-25 07:00:30|193556.2|193431.2|193563.3|193438.3|193566.9|193441.9|193553.3|193428.3|33
1727247640000|2024-09-25 07:00:40|193565.8|193440.8|193554.7|193429.7|193570.4|193445.4|193554.4|193429.4|31
1727247650000|2024-09-25 07:00:50|193559.7|193434.7|193562.3|193437.3|193562.3|193437.3|193553.5|193428.5|34
1727247660000|2024-09-25 07:01:00|193561.6|193436.6|193561.1|193436.1|193570|193445|193561.1|193436.1|34
1727247670000|2024-09-25 07:01:10|193566|193441|193560.9|193435.9|193566|193441|193557.7|193432.7|28
1727247680000|2024-09-25 07:01:20|193562.9|193437.9|193561.3|193436.3|193562.9|193437.9|193558.6|193433.6|21
1727247690000|2024-09-25 07:01:30|193563.6|193438.6|193556.1|193431.1|193563.6|193438.6|193556|193431|21
1727247700000|2024-09-25 07:01:40|193562.7|193437.7|193561.4|193436.4|193563.5|193438.5|193555.3|193430.3|21
1727247710000|2024-09-25 07:01:50|193560.5|193435.5|193562.2|193437.2|193562.2|193437.2|193558|193433|14
1727247720000|2024-09-25 07:02:00|193559.5|193434.5|193569.8|193444.8|193570.7|193445.7|193559.5|193434.5|25
1727247730000|2024-09-25 07:02:10|193568.6|193443.6|193566.1|193441.1|193570.5|193445.5|193564.7|193439.7|24
1727247740000|2024-09-25 07:02:20|193567.8|193442.8|193567.4|193442.4|193569.8|193444.8|193565.5|193440.5|25
1727247750000|2024-09-25 07:02:30|193565|193440|193567.2|193442.2|193568.6|193443.6|193565|193440|25
1727247760000|2024-09-25 07:02:40|193568.8|193443.8|193565.6|193440.6|193570.5|193445.5|193564.6|193439.6|16
1727247770000|2024-09-25 07:02:50|193564.9|193439.9|193564|193439|193564.9|193439.9|193562.1|193437.1|11
1727247780000|2024-09-25 07:03:00|193565.1|193440.1|193566.4|193441.4|193568.9|193443.9|193564|193439|22
1727247790000|2024-09-25 07:03:10|193565.3|193440.3|193565.8|193440.8|193566.5|193441.5|193563.2|193438.2|8
1727247800000|2024-09-25 07:03:20|193565|193440|193562.3|193437.3|193566.5|193441.5|193562.3|193437.3|13
1727247810000|2024-09-25 07:03:30|193564.1|193439.1|193563.7|193438.7|193565.2|193440.2|193561.9|193436.9|14
1727247820000|2024-09-25 07:03:40|193567.3|193442.3|193564.9|193439.9|193567.3|193442.3|193563.8|193438.8|15
1727247830000|2024-09-25 07:03:50|193566.5|193441.5|193567|193442|193567.3|193442.3|193563.8|193438.8|11
1727247840000|2024-09-25 07:04:00|193565.6|193440.6|193566.3|193441.3|193567.8|193442.8|193563.9|193438.9|11
1727247850000|2024-09-25 07:04:10|193566.8|193441.8|193567.2|193442.2|193567.2|193442.2|193563.3|193438.3|8
1727247860000|2024-09-25 07:04:20|193565.9|193440.9|193637.4|193512.4|193637.4|193512.4|193564.3|193439.3|19
1727247870000|2024-09-25 07:04:30|193634.3|193509.3|193628.7|193503.7|193634.3|193509.3|193610.2|193485.2|26
1727247880000|2024-09-25 07:04:40|193626.4|193501.4|193627.3|193502.3|193630|193505|193626|193501|19
1727247890000|2024-09-25 07:04:50|193626.5|193501.5|193601.8|193476.8|193626.6|193501.6|193600|193475|18
1727247900000|2024-09-25 07:05:00|193605.3|193480.3|193611.8|193486.8|193611.8|193486.8|193603.2|193478.2|11
1727247910000|2024-09-25 07:05:10|193611.2|193486.2|193604.6|193479.6|193611.2|193486.2|193602.3|193477.3|5
1727247920000|2024-09-25 07:05:20|193605.6|193480.6|193605.7|193480.7|193609.5|193484.5|193590.1|193465.1|16
1727247930000|2024-09-25 07:05:30|193606.2|193481.2|193600.4|193475.4|193606.2|193481.2|193599.2|193474.2|7
1727247940000|2024-09-25 07:05:40|193601.4|193476.4|193602.5|193477.5|193603|193478|193601|193476|8
1727247950000|2024-09-25 07:05:50|193601.1|193476.1|193603.7|193478.7|193604.9|193479.9|193600.9|193475.9|11
1727247960000|2024-09-25 07:06:00|193604.7|193479.7|193605.1|193480.1|193605.6|193480.6|193596.9|193471.9|13
1727247970000|2024-09-25 07:06:10|193604.4|193479.4|193597.9|193472.9|193605.5|193480.5|193594.6|193469.6|10
1727247980000|2024-09-25 07:06:20|193598.6|193473.6|193603.2|193478.2|193610.7|193485.7|193598.6|193473.6|22
1727247990000|2024-09-25 07:06:30|193603.7|193478.7|193600.7|193475.7|193604|193479|193599.4|193474.4|8
1727248000000|2024-09-25 07:06:40|193599.4|193474.4|193597.6|193472.6|193599.4|193474.4|193597.6|193472.6|7
1727248010000|2024-09-25 07:06:50|193598.2|193473.2|193625.8|193500.8|193625.8|193500.8|193594.7|193469.7|13
1727248020000|2024-09-25 07:07:00|193626.7|193501.7|193628.6|193503.6|193631.8|193506.8|193626.7|193501.7|6
1727248030000|2024-09-25 07:07:10|193627.4|193502.4|193642.6|193517.6|193642.6|193517.6|193627.4|193502.4|6
1727248040000|2024-09-25 07:07:20|193641.8|193516.8|193623.1|193498.1|193641.8|193516.8|193619.4|193494.4|15
1727248050000|2024-09-25 07:07:30|193623.9|193498.9|193631|193506|193631.4|193506.4|193622.8|193497.8|8
1727248060000|2024-09-25 07:07:40|193630.2|193505.2|193632.6|193507.6|193632.6|193507.6|193630.2|193505.2|4
1727248070000|2024-09-25 07:07:50|193631.4|193506.4|193633.7|193508.7|193633.7|193508.7|193631.4|193506.4|3
1727248080000|2024-09-25 07:08:00|193632.9|193507.9|193630.1|193505.1|193637|193512|193629.5|193504.5|14
1727248090000|2024-09-25 07:08:10|193629.1|193504.1|193623.9|193498.9|193629.1|193504.1|193623.6|193498.6|7
1727248100000|2024-09-25 07:08:20|193622.9|193497.9|193619.7|193494.7|193623.6|193498.6|193618.9|193493.9|6
1727248110000|2024-09-25 07:08:30|193620.6|193495.6|193619.5|193494.5|193625.8|193500.8|193619.5|193494.5|12
1727248120000|2024-09-25 07:08:40|193618.7|193493.7|193614.4|193489.4|193619.5|193494.5|193613.6|193488.6|11
1727248130000|2024-09-25 07:08:50|193615.6|193490.6|193615.7|193490.7|193617.5|193492.5|193614.4|193489.4|12
1727248140000|2024-09-25 07:09:00|193620.8|193495.8|193614.5|193489.5|193620.8|193495.8|193610.7|193485.7|17
1727248150000|2024-09-25 07:09:10|193612.3|193487.3|193612.5|193487.5|193615.5|193490.5|193611.9|193486.9|18
1727248160000|2024-09-25 07:09:20|193614.2|193489.2|193626.4|193501.4|193628.3|193503.3|193612.5|193487.5|6
1727248170000|2024-09-25 07:09:30|193628.8|193503.8|193633.2|193508.2|193633.2|193508.2|193626.8|193501.8|5
1727248180000|2024-09-25 07:09:40|193632.2|193507.2|193631.8|193506.8|193632.2|193507.2|193631.8|193506.8|2
1727248190000|2024-09-25 07:09:50|193628.7|193503.7|193617.3|193492.3|193628.7|193503.7|193617.3|193492.3|8
1727248200000|2024-09-25 07:10:00|193619.1|193494.1|193622|193497|193627|193502|193619.1|193494.1|27
1727248210000|2024-09-25 07:10:10|193621|193496|193622.1|193497.1|193624.4|193499.4|193619.4|193494.4|17
1727248220000|2024-09-25 07:10:20|193623.3|193498.3|193626|193501|193627.7|193502.7|193623.3|193498.3|10
1727248230000|2024-09-25 07:10:30|193625|193500|193628.9|193503.9|193631.6|193506.6|193622.9|193497.9|27
1727248240000|2024-09-25 07:10:40|193627.4|193502.4|193620.9|193495.9|193632.3|193507.3|193619|193494|27
1727248250000|2024-09-25 07:10:50|193618.6|193493.6|193616.9|193491.9|193618.7|193493.7|193606.8|193481.8|20
1727248260000|2024-09-25 07:11:00|193614.1|193489.1|193631.8|193506.8|193634.8|193509.8|193614.1|193489.1|14
1727248270000|2024-09-25 07:11:10|193630.5|193505.5|193631.4|193506.4|193636.4|193511.4|193630.5|193505.5|12
1727248280000|2024-09-25 07:11:20|193630.6|193505.6|193631|193506|193632.1|193507.1|193630.6|193505.6|3
1727248290000|2024-09-25 07:11:30|193632.2|193507.2|193590.3|193465.3|193632.2|193507.2|193584.9|193459.9|6
1727248300000|2024-09-25 07:11:40|193588.4|193463.4|193591.5|193466.5|193591.5|193466.5|193588.4|193463.4|13
1727248310000|2024-09-25 07:11:50|193591.6|193466.6|193591.2|193466.2|193592.7|193467.7|193590.6|193465.6|15
1727248320000|2024-09-25 07:12:00|193589.1|193464.1|193593|193468|193593|193468|193587.5|193462.5|5
1727248330000|2024-09-25 07:12:10|193591.9|193466.9|193591.8|193466.8|193595|193470|193591.2|193466.2|13
1727248340000|2024-09-25 07:12:20|193589.9|193464.9|193588.9|193463.9|193591.9|193466.9|193586.6|193461.6|12
1727248350000|2024-09-25 07:12:30|193589.9|193464.9|193600.4|193475.4|193601.2|193476.2|193580.5|193455.5|14
1727248360000|2024-09-25 07:12:40|193601.2|193476.2|193591.1|193466.1|193601.2|193476.2|193589.8|193464.8|15
1727248370000|2024-09-25 07:12:50|193590.3|193465.3|193579.9|193454.9|193590.3|193465.3|193578.7|193453.7|20
1727248380000|2024-09-25 07:13:00|193582.8|193457.8|193591.5|193466.5|193592|193467|193582.8|193457.8|13
1727248390000|2024-09-25 07:13:10|193590|193465|193589.5|193464.5|193591.5|193466.5|193588.7|193463.7|5
1727248400000|2024-09-25 07:13:20|193591|193466|193584.9|193459.9|193591|193466|193584.8|193459.8|7
1727248410000|2024-09-25 07:13:30|193591.5|193466.5|193589.5|193464.5|193592.4|193467.4|193589.5|193464.5|12
1727248420000|2024-09-25 07:13:40|193590|193465|193576.2|193451.2|193590|193465|193574.4|193449.4|5
1727248430000|2024-09-25 07:13:50|193575.5|193450.5|193575.2|193450.2|193575.5|193450.5|193574.3|193449.3|4
1727248440000|2024-09-25 07:14:00|193576|193451|193577|193452|193578.9|193453.9|193576|193451|6
1727248450000|2024-09-25 07:14:10|193577.6|193452.6|193576.3|193451.3|193583.7|193458.7|193575.3|193450.3|13
1727248460000|2024-09-25 07:14:20|193577.5|193452.5|193576.5|193451.5|193577.9|193452.9|193576.5|193451.5|5
1727248470000|2024-09-25 07:14:30|193577.5|193452.5|193576.6|193451.6|193578.5|193453.5|193576.6|193451.6|4
1727248480000|2024-09-25 07:14:40|193574.7|193449.7|193575.4|193450.4|193575.4|193450.4|193574.7|193449.7|2
1727248490000|2024-09-25 07:14:50|193576.6|193451.6|193542|193417|193576.6|193451.6|193530.6|193405.6|12
1727248500000|2024-09-25 07:15:00|193544|193419|193562.3|193437.3|193565|193440|193544|193419|15
1727248510000|2024-09-25 07:15:10|193560.3|193435.3|193560.8|193435.8|193565.7|193440.7|193556.1|193431.1|11
1727248520000|2024-09-25 07:15:20|193561.5|193436.5|193566|193441|193568.4|193443.4|193560.4|193435.4|21
1727248530000|2024-09-25 07:15:30|193564.3|193439.3|193564.5|193439.5|193567.4|193442.4|193562.8|193437.8|9
1727248540000|2024-09-25 07:15:40|193562.8|193437.8|193551.5|193426.5|193564.5|193439.5|193549.8|193424.8|11
1727248550000|2024-09-25 07:15:50|193549.7|193424.7|193573.2|193448.2|193575.4|193450.4|193549.7|193424.7|19
1727248560000|2024-09-25 07:16:00|193588.2|193463.2|193601.5|193476.5|193601.5|193476.5|193588.2|193463.2|11
1727248570000|2024-09-25 07:16:10|193599.9|193474.9|193598|193473|193636|193511|193597.8|193472.8|8
1727248590000|2024-09-25 07:16:30|193596.4|193471.4|193585.5|193460.5|193596.4|193471.4|193585.5|193460.5|4
1727248600000|2024-09-25 07:16:40|193585.9|193460.9|193587.1|193462.1|193587.1|193462.1|193584.9|193459.9|4
1727248610000|2024-09-25 07:16:50|193586.7|193461.7|193586.7|193461.7|193586.7|193461.7|193586.7|193461.7|1
1727248620000|2024-09-25 07:17:00|193588.4|193463.4|193584.8|193459.8|193589.8|193464.8|193583.5|193458.5|10
1727248630000|2024-09-25 07:17:10|193586.2|193461.2|193589.1|193464.1|193589.1|193464.1|193586.2|193461.2|5
1727248640000|2024-09-25 07:17:20|193589.6|193464.6|193589.2|193464.2|193589.6|193464.6|193589.2|193464.2|2
1727248650000|2024-09-25 07:17:30|193587.9|193462.9|193587.9|193462.9|193587.9|193462.9|193587.9|193462.9|1
1727248660000|2024-09-25 07:17:40|193589.5|193464.5|193600.6|193475.6|193602.7|193477.7|193589.5|193464.5|8
1727248680000|2024-09-25 07:18:00|193604.7|193479.7|193594.2|193469.2|193604.7|193479.7|193594.2|193469.2|6
1727248690000|2024-09-25 07:18:10|193593.8|193468.8|193584.3|193459.3|193593.8|193468.8|193579|193454|7
1727248700000|2024-09-25 07:18:20|193583.9|193458.9|193584.6|193459.6|193584.6|193459.6|193582.7|193457.7|4
1727248710000|2024-09-25 07:18:30|193585.9|193460.9|193583.5|193458.5|193585.9|193460.9|193582|193457|5
1727248720000|2024-09-25 07:18:40|193582.3|193457.3|193538.9|193413.9|193582.3|193457.3|193538.9|193413.9|5
1727248730000|2024-09-25 07:18:50|193538.8|193413.8|193539.9|193414.9|193541.5|193416.5|193538.8|193413.8|7
1727248740000|2024-09-25 07:19:00|193541.4|193416.4|193551|193426|193551|193426|193541.4|193416.4|12
1727248750000|2024-09-25 07:19:10|193542.2|193417.2|193545.3|193420.3|193547.4|193422.4|193540.2|193415.2|15
1727248760000|2024-09-25 07:19:20|193547.6|193422.6|193529.6|193404.6|193547.6|193422.6|193528|193403|4
1727248770000|2024-09-25 07:19:30|193528.5|193403.5|193528.6|193403.6|193528.6|193403.6|193527.7|193402.7|3
1727248780000|2024-09-25 07:19:40|193529.8|193404.8|193530.7|193405.7|193530.7|193405.7|193529.8|193404.8|2
1727248790000|2024-09-25 07:19:50|193531.6|193406.6|193532|193407|193532|193407|193530.2|193405.2|3
1727248800000|2024-09-25 07:20:00|193533.3|193408.3|193534|193409|193541.3|193416.3|193532|193407|7
1727248810000|2024-09-25 07:20:10|193532.9|193407.9|193538.8|193413.8|193539.8|193414.8|193532.9|193407.9|12
1727248820000|2024-09-25 07:20:20|193540|193415|193540|193415|193540|193415|193540|193415|1
1727248830000|2024-09-25 07:20:30|193541.1|193416.1|193555.7|193430.7|193556.6|193431.6|193541.1|193416.1|9
1727248840000|2024-09-25 07:20:40|193555.2|193430.2|193572.1|193447.1|193572.1|193447.1|193553.8|193428.8|7
1727248850000|2024-09-25 07:20:50|193569.3|193444.3|193562.2|193437.2|193569.3|193444.3|193562.2|193437.2|5
1727248860000|2024-09-25 07:21:00|193563.4|193438.4|193560.1|193435.1|193563.4|193438.4|193551.4|193426.4|12
1727248870000|2024-09-25 07:21:10|193560.8|193435.8|193562.7|193437.7|193563.4|193438.4|193556.8|193431.8|12
1727248880000|2024-09-25 07:21:20|193564.4|193439.4|193583.5|193458.5|193583.7|193458.7|193564.4|193439.4|9
1727248890000|2024-09-25 07:21:30|193580.8|193455.8|193580.8|193455.8|193582.9|193457.9|193580.8|193455.8|3
1727248900000|2024-09-25 07:21:40|193578.7|193453.7|193580.3|193455.3|193582.6|193457.6|193575.4|193450.4|11
1727248910000|2024-09-25 07:21:50|193579.6|193454.6|193577.5|193452.5|193581.4|193456.4|193577.5|193452.5|10
1727248920000|2024-09-25 07:22:00|193580.1|193455.1|193578.5|193453.5|193594.4|193469.4|193575.1|193450.1|16
1727248930000|2024-09-25 07:22:10|193578|193453|193579.1|193454.1|193579.1|193454.1|193578|193453|5
1727248940000|2024-09-25 07:22:20|193579.9|193454.9|193580.8|193455.8|193580.8|193455.8|193579.9|193454.9|4
1727248950000|2024-09-25 07:22:30|193579.9|193454.9|193575.5|193450.5|193581.2|193456.2|193574.7|193449.7|16
1727248960000|2024-09-25 07:22:40|193575|193450|193579.5|193454.5|193584.1|193459.1|193575|193450|17
1727248970000|2024-09-25 07:22:50|193580.1|193455.1|193582.4|193457.4|193584.9|193459.9|193577.8|193452.8|14
1727248980000|2024-09-25 07:23:00|193582.2|193457.2|193572.1|193447.1|193590.2|193465.2|193569.7|193444.7|8
1727248990000|2024-09-25 07:23:10|193571.2|193446.2|193569.2|193444.2|193571.2|193446.2|193567.5|193442.5|9
1727249000000|2024-09-25 07:23:20|193567|193442|193563.1|193438.1|193569.2|193444.2|193559.8|193434.8|14
1727249010000|2024-09-25 07:23:30|193562.8|193437.8|193567.1|193442.1|193567.9|193442.9|193559.2|193434.2|10
1727249020000|2024-09-25 07:23:40|193566.4|193441.4|193563.3|193438.3|193566.4|193441.4|193559.9|193434.9|13
1727249030000|2024-09-25 07:23:50|193561.2|193436.2|193564.4|193439.4|193564.9|193439.9|193559.1|193434.1|9
1727249040000|2024-09-25 07:24:00|193565.7|193440.7|193562.1|193437.1|193568.8|193443.8|193562.1|193437.1|10
1727249050000|2024-09-25 07:24:10|193562.2|193437.2|193562.6|193437.6|193563.8|193438.8|193559.4|193434.4|14
1727249060000|2024-09-25 07:24:20|193562.1|193437.1|193561.9|193436.9|193563.5|193438.5|193560.8|193435.8|7
1727249070000|2024-09-25 07:24:30|193563.2|193438.2|193563|193438|193567.1|193442.1|193559.7|193434.7|10
1727249080000|2024-09-25 07:24:40|193561.7|193436.7|193561.7|193436.7|193563|193438|193561.7|193436.7|3
1727249090000|2024-09-25 07:24:50|193562.7|193437.7|193562.7|193437.7|193562.7|193437.7|193561.1|193436.1|5
1727249100000|2024-09-25 07:25:00|193561.9|193436.9|193513.7|193388.7|193561.9|193436.9|193473.9|193348.9|21
1727249110000|2024-09-25 07:25:10|193511.7|193386.7|193520|193395|193527.1|193402.1|193510.9|193385.9|26
1727249120000|2024-09-25 07:25:20|193519|193394|193507.8|193382.8|193529.1|193404.1|193507.8|193382.8|19
1727249130000|2024-09-25 07:25:30|193507.7|193382.7|193450.8|193325.8|193511.4|193386.4|193449.6|193324.6|25
1727249140000|2024-09-25 07:25:40|193452.7|193327.7|193447.9|193322.9|193453.1|193328.1|193445.3|193320.3|31
1727249150000|2024-09-25 07:25:50|193447|193322|193447.1|193322.1|193449.2|193324.2|193446.9|193321.9|19
1727249160000|2024-09-25 07:26:00|193448.3|193323.3|193442.1|193317.1|193449|193324|193441.7|193316.7|20
1727249170000|2024-09-25 07:26:10|193443.8|193318.8|193446.3|193321.3|193446.3|193321.3|193441.9|193316.9|10
1727249180000|2024-09-25 07:26:20|193445.5|193320.5|193447.5|193322.5|193450|193325|193438.9|193313.9|23
1727249190000|2024-09-25 07:26:30|193447.8|193322.8|193448.4|193323.4|193449.3|193324.3|193447|193322|18
1727249200000|2024-09-25 07:26:40|193447.9|193322.9|193439.9|193314.9|193448.9|193323.9|193439.9|193314.9|13
1727249210000|2024-09-25 07:26:50|193441|193316|193445.8|193320.8|193448.1|193323.1|193438.3|193313.3|12
1727249220000|2024-09-25 07:27:00|193444.7|193319.7|193443.1|193318.1|193444.7|193319.7|193438.6|193313.6|14
1727249230000|2024-09-25 07:27:10|193442.3|193317.3|193444.7|193319.7|193446.8|193321.8|193442.3|193317.3|8
1727249240000|2024-09-25 07:27:20|193443.3|193318.3|193449.7|193324.7|193449.8|193324.8|193442.4|193317.4|18
1727249250000|2024-09-25 07:27:30|193448.4|193323.4|193446.2|193321.2|193449.1|193324.1|193440.5|193315.5|23
1727249260000|2024-09-25 07:27:40|193442.1|193317.1|193447.8|193322.8|193449.5|193324.5|193442.1|193317.1|15
1727249270000|2024-09-25 07:27:50|193447.5|193322.5|193456|193331|193456|193331|193446.2|193321.2|23
1727249280000|2024-09-25 07:28:00|193458.7|193333.7|193488.9|193363.9|193494.3|193395.5|193445.5|193333.7|35
1727249290000|2024-09-25 07:28:10|193490.1|193365.1|193490.6|193365.6|193492|193367|193489.9|193364.9|11
1727249300000|2024-09-25 07:28:20|193491.7|193366.7|193515.2|193390.2|193516.8|193391.8|193490.4|193365.4|14
1727249310000|2024-09-25 07:28:30|193514|193389|193503.2|193378.2|193514|193389|193503.2|193378.2|12
1727249320000|2024-09-25 07:28:40|193503|193378|193504.5|193379.5|193507.1|193382.1|193501.9|193376.9|34
1727249330000|2024-09-25 07:28:50|193506.9|193381.9|193503|193378|193510|193385|193503|193378|35
1727249340000|2024-09-25 07:29:00|193503.2|193378.2|193475.2|193350.2|193503.2|193378.2|193467.3|193342.3|28
1727249350000|2024-09-25 07:29:10|193467.9|193342.9|193465.8|193340.8|193474.7|193349.7|193459.3|193334.3|38
1727249360000|2024-09-25 07:29:20|193465.3|193340.3|193467.5|193342.5|193472.3|193347.3|193462.9|193337.9|38
1727249370000|2024-09-25 07:29:30|193468.7|193343.7|193472.5|193347.5|193477.1|193352.1|193466.8|193341.8|39
1727249380000|2024-09-25 07:29:40|193468.2|193343.2|193473.6|193348.6|193480.3|193355.3|193468.2|193343.2|34
1727249390000|2024-09-25 07:29:50|193474.9|193349.9|193473|193348|193476.3|193351.3|193468.6|193343.6|36
1727249400000|2024-09-25 07:30:00|193482.4|193357.4|193500.6|193375.6|193506.9|193381.9|193476.9|193351.9|35
1727249410000|2024-09-25 07:30:10|193503.9|193378.9|193500.6|193375.6|193504.6|193379.6|193499.8|193374.8|34
1727249420000|2024-09-25 07:30:20|193501.9|193376.9|193504.9|193379.9|193506.4|193381.4|193499.6|193374.6|38
1727249430000|2024-09-25 07:30:30|193497.6|193372.6|193508.1|193383.1|193508.1|193383.1|193497.6|193372.6|37
1727249440000|2024-09-25 07:30:40|193505.1|193380.1|193501|193376|193507.2|193382.2|193498.1|193373.1|38
1727249450000|2024-09-25 07:30:50|193501.9|193376.9|193470.6|193345.6|193504|193379|193464.9|193339.9|39
1727249460000|2024-09-25 07:31:00|193478|193353|193487.5|193362.5|193497.8|193372.8|193478|193353|13
1727249470000|2024-09-25 07:31:10|193483.3|193358.3|193523|193398|193524|193399|193482.2|193357.2|22
1727249480000|2024-09-25 07:31:20|193523.3|193398.3|193473.5|193348.5|193523.3|193398.3|193473.5|193348.5|26
1727249490000|2024-09-25 07:31:30|193473.7|193348.7|193468.2|193343.2|193473.7|193348.7|193449|193324|30
1727249500000|2024-09-25 07:31:40|193469.9|193344.9|193471|193346|193474.9|193349.9|193468.6|193343.6|36
1727249510000|2024-09-25 07:31:50|193474.2|193349.2|193466.5|193341.5|193475.1|193350.1|193463.3|193338.3|32
1727249520000|2024-09-25 07:32:00|193468.6|193343.6|193458.8|193333.8|193468.9|193343.9|193458.5|193333.5|33
1727249530000|2024-09-25 07:32:10|193459|193334|193465|193340|193466.6|193341.6|193457.8|193332.8|31
1727249540000|2024-09-25 07:32:20|193464.6|193339.6|193449.9|193324.9|193464.6|193339.6|193449.9|193324.9|12
1727249550000|2024-09-25 07:32:30|193451.4|193326.4|193455.8|193330.8|193459.8|193334.8|193443.3|193318.3|18
1727249560000|2024-09-25 07:32:40|193455.1|193330.1|193467.3|193342.3|193476.7|193351.7|193455.1|193330.1|31
1727249570000|2024-09-25 07:32:50|193466.7|193341.7|193458.7|193333.7|193470.5|193345.5|193453.8|193328.8|17
1727249580000|2024-09-25 07:33:00|193461|193336|193459.4|193334.4|193461.8|193336.8|193455.8|193330.8|7
1727249590000|2024-09-25 07:33:10|193459.6|193334.6|193452.6|193327.6|193459.6|193334.6|193450.4|193325.4|18
1727249600000|2024-09-25 07:33:20|193452.5|193327.5|193451.6|193326.6|193460.1|193335.1|193438.3|193313.3|27
1727249610000|2024-09-25 07:33:30|193453.4|193328.4|193453.2|193328.2|193453.4|193328.4|193438.9|193313.9|27
1727249620000|2024-09-25 07:33:40|193453|193328|193459.1|193334.1|193459.1|193334.1|193447.9|193322.9|28
1727249630000|2024-09-25 07:33:50|193460.8|193335.8|193417.7|193292.7|193460.8|193335.8|193410.1|193285.1|10
1727249640000|2024-09-25 07:34:00|193419.4|193294.4|193448.5|193323.5|193450.5|193325.5|193419.4|193294.4|16
1727249650000|2024-09-25 07:34:10|193448.4|193323.4|193450.5|193325.5|193451.8|193326.8|193448|193323|16
1727249660000|2024-09-25 07:34:20|193452.1|193327.1|193451.1|193326.1|193456.1|193331.1|193449.1|193324.1|15
1727249670000|2024-09-25 07:34:30|193448.8|193323.8|193441|193316|193449.8|193324.8|193441|193316|11
1727249680000|2024-09-25 07:34:40|193438.7|193313.7|193449.6|193324.6|193449.6|193324.6|193437.3|193312.3|23
1727249690000|2024-09-25 07:34:50|193448.7|193323.7|193447.1|193322.1|193449.7|193324.7|193446.3|193321.3|13
1727249700000|2024-09-25 07:35:00|193448.9|193323.9|193446.6|193321.6|193448.9|193323.9|193446.6|193321.6|6
1727249710000|2024-09-25 07:35:10|193444.4|193319.4|193430.7|193305.7|193446.2|193321.2|193427.6|193302.6|10
1727249720000|2024-09-25 07:35:20|193433.9|193308.9|193422.2|193297.2|193437.5|193312.5|193416.8|193291.8|19
1727249730000|2024-09-25 07:35:30|193423|193298|193449.9|193324.9|193449.9|193324.9|193423|193298|10
1727249740000|2024-09-25 07:35:40|193452.3|193327.3|193465.8|193340.8|193475.9|193350.9|193452.3|193327.3|12
1727249750000|2024-09-25 07:35:50|193465.6|193340.6|193468.4|193343.4|193470.4|193345.4|193465.6|193340.6|14
1727249760000|2024-09-25 07:36:00|193473.3|193348.3|193480.5|193355.5|193481|193356|193473.3|193348.3|10
1727249770000|2024-09-25 07:36:10|193480.9|193355.9|193480.9|193355.9|193482.8|193357.8|193480.9|193355.9|3
1727249780000|2024-09-25 07:36:20|193480.4|193355.4|193482.9|193357.9|193486.2|193361.2|193480.4|193355.4|8
1727249790000|2024-09-25 07:36:30|193486.2|193361.2|193485.3|193360.3|193486.2|193361.2|193483.3|193358.3|4
1727249800000|2024-09-25 07:36:40|193484.4|193359.4|193483.2|193358.2|193486|193361|193483.2|193358.2|3
1727249810000|2024-09-25 07:36:50|193483.4|193358.4|193464.5|193339.5|193484.6|193359.6|193463.7|193338.7|14
1727249820000|2024-09-25 07:37:00|193471.9|193346.9|193484.4|193359.4|193484.4|193359.4|193469.6|193344.6|14
1727249830000|2024-09-25 07:37:10|193481.9|193356.9|193480|193355|193486|193361|193476.6|193351.6|15
1727249840000|2024-09-25 07:37:20|193482.8|193357.8|193486.5|193361.5|193486.6|193361.6|193482.8|193357.8|3
1727249850000|2024-09-25 07:37:30|193487.2|193362.2|193457.6|193332.6|193487.2|193362.2|193450.9|193325.9|36
1727249860000|2024-09-25 07:37:40|193455.6|193330.6|193458.2|193333.2|193465.7|193340.7|193454.6|193329.6|35
1727249870000|2024-09-25 07:37:50|193457.5|193332.5|193461.8|193336.8|193463.1|193338.1|193452.2|193327.2|33
1727249880000|2024-09-25 07:38:00|193453.1|193328.1|193450|193325|193456.7|193331.7|193448.4|193323.4|13
1727249890000|2024-09-25 07:38:10|193449.3|193324.3|193453.2|193328.2|193453.4|193328.4|193449.3|193324.3|10
1727249900000|2024-09-25 07:38:20|193452|193327|193424.9|193299.9|193452|193327|193421.3|193296.3|29
1727249910000|2024-09-25 07:38:30|193422.5|193297.5|193423.6|193298.6|193430.2|193305.2|193420.7|193295.7|39
1727249920000|2024-09-25 07:38:40|193423.9|193298.9|193454|193329|193454|193329|193419.9|193294.9|38
1727249930000|2024-09-25 07:38:50|193446.3|193321.3|193448.4|193323.4|193451.4|193326.4|193440|193315|19
1727249940000|2024-09-25 07:39:00|193448.7|193323.7|193460.5|193335.5|193465.8|193340.8|193448.7|193323.7|36
1727249950000|2024-09-25 07:39:10|193463|193338|193461|193336|193464.7|193339.7|193449.5|193324.5|36
1727249960000|2024-09-25 07:39:20|193455.4|193330.4|193460.8|193335.8|193466.6|193341.6|193455.4|193330.4|37
1727249970000|2024-09-25 07:39:30|193460.4|193335.4|193463.9|193338.9|193464.6|193339.6|193455.9|193330.9|40
1727249980000|2024-09-25 07:39:40|193464.5|193339.5|193455.8|193330.8|193468.2|193343.2|193455.8|193330.8|37
1727249990000|2024-09-25 07:39:50|193460.5|193335.5|193462.5|193337.5|193466.5|193341.5|193456.3|193331.3|39
1727250000000|2024-09-25 07:40:00|193460.4|193335.4|193451.5|193326.5|193464|193339|193445.7|193320.7|33
1727250010000|2024-09-25 07:40:10|193451.8|193326.8|193450.1|193325.1|193453.8|193328.8|193448.2|193323.2|24
1727250020000|2024-09-25 07:40:20|193449.6|193324.6|193495.7|193370.7|193500|193375|193449.3|193324.3|32
1727250030000|2024-09-25 07:40:30|193497.7|193372.7|193537.3|193412.3|193537.3|193412.3|193496.5|193371.5|32
1727250040000|2024-09-25 07:40:40|193533.5|193408.5|193537.3|193412.3|193542.8|193417.8|193532.7|193407.7|37
1727250050000|2024-09-25 07:40:50|193531.8|193406.8|193537|193412|193541.8|193416.8|193531|193406|38
1727250060000|2024-09-25 07:41:00|193535.4|193410.4|193538|193413|193542.3|193417.3|193534.2|193409.2|36
1727250070000|2024-09-25 07:41:10|193539.3|193414.3|193545.8|193420.8|193546.4|193421.4|193535.9|193410.9|38
1727250080000|2024-09-25 07:41:20|193546|193421|193545.2|193420.2|193547.8|193422.8|193540.1|193415.1|39
1727250090000|2024-09-25 07:41:30|193547.4|193422.4|193560.3|193435.3|193569.5|193444.5|193539.4|193414.4|38
1727250100000|2024-09-25 07:41:40|193560.7|193435.7|193559|193434|193562.4|193437.4|193551.2|193426.2|19
1727250110000|2024-09-25 07:41:50|193560.6|193435.6|193561.9|193436.9|193568.6|193443.6|193558.4|193433.4|28
1727250120000|2024-09-25 07:42:00|193562.4|193437.4|193550.9|193425.9|193569.6|193444.6|193550.9|193425.9|25
1727250130000|2024-09-25 07:42:10|193553.5|193428.5|193559.1|193434.1|193561.6|193436.6|193553.5|193428.5|16
1727250140000|2024-09-25 07:42:20|193558|193433|193560.4|193435.4|193561.6|193436.6|193555.4|193430.4|13
1727250150000|2024-09-25 07:42:30|193560.6|193435.6|193571.7|193446.7|193572.2|193447.2|193560.2|193435.2|17
1727250160000|2024-09-25 07:42:40|193571.2|193446.2|193596.1|193471.1|193614.6|193489.6|193571.2|193446.2|29
1727250170000|2024-09-25 07:42:50|193602.5|193477.5|193595.3|193470.3|193607.9|193482.9|193594.8|193469.8|35
1727250180000|2024-09-25 07:43:00|193595.4|193470.4|193603.3|193478.3|193607.4|193482.4|193595.4|193470.4|15
1727250190000|2024-09-25 07:43:10|193603.1|193478.1|193604.5|193479.5|193606.6|193481.6|193603|193478|7
1727250200000|2024-09-25 07:43:20|193604.9|193479.9|193605.1|193480.1|193607.8|193482.8|193604.9|193479.9|5
1727250210000|2024-09-25 07:43:30|193603.8|193478.8|193596.7|193471.7|193603.8|193478.8|193593.4|193468.4|9
1727250220000|2024-09-25 07:43:40|193595.4|193470.4|193603.3|193478.3|193603.3|193478.3|193595.4|193470.4|6
1727250230000|2024-09-25 07:43:50|193602.6|193477.6|193603.4|193478.4|193606.1|193481.1|193601.3|193476.3|15
1727250240000|2024-09-25 07:44:00|193573.2|193448.2|193557|193432|193590.8|193465.8|193557|193432|14
1727250250000|2024-09-25 07:44:10|193555.8|193430.8|193523.8|193398.8|193556.9|193431.9|193520.9|193395.9|7
1727250260000|2024-09-25 07:44:20|193531.9|193406.9|193534.9|193409.9|193538.6|193413.6|193530.8|193405.8|22
1727250270000|2024-09-25 07:44:30|193536|193411|193532.8|193407.8|193536|193411|193531.6|193406.6|15
1727250280000|2024-09-25 07:44:40|193532.9|193407.9|193534.4|193409.4|193534.6|193409.6|193531|193406|14
1727250290000|2024-09-25 07:44:50|193534.8|193409.8|193532.3|193407.3|193534.8|193409.8|193530.4|193405.4|13
1727250300000|2024-09-25 07:45:00|193532.5|193407.5|193521.2|193396.2|193532.5|193407.5|193521.2|193396.2|8
1727250310000|2024-09-25 07:45:10|193510.6|193385.6|193510.2|193385.2|193526.2|193401.2|193507.4|193382.4|8
1727250320000|2024-09-25 07:45:20|193510.1|193385.1|193516.7|193391.7|193518.8|193393.8|193509.4|193384.4|4
1727250330000|2024-09-25 07:45:30|193517|193392|193516.8|193391.8|193517.7|193392.7|193516.7|193391.7|7
1727250340000|2024-09-25 07:45:40|193515.5|193390.5|193479.3|193354.3|193515.5|193390.5|193477.8|193352.8|14
1727250350000|2024-09-25 07:45:50|193481.7|193356.7|193473.2|193348.2|193481.7|193356.7|193473.2|193348.2|10
1727250360000|2024-09-25 07:46:00|193481.3|193356.3|193479.7|193354.7|193481.3|193356.3|193479.7|193354.7|3
1727250370000|2024-09-25 07:46:10|193480.2|193355.2|193466.4|193341.4|193488.4|193363.4|193466.4|193341.4|8
1727250380000|2024-09-25 07:46:20|193468.9|193343.9|193468.9|193343.9|193469.1|193344.1|193465.9|193340.9|7
1727250390000|2024-09-25 07:46:30|193470.4|193345.4|193467|193342|193472.5|193347.5|193466.4|193341.4|10
1727250400000|2024-09-25 07:46:40|193465.2|193340.2|193474.3|193349.3|193476.5|193351.5|193464.9|193339.9|11
1727250410000|2024-09-25 07:46:50|193472.9|193347.9|193475.2|193350.2|193482.5|193357.5|193472.9|193347.9|10
1727250420000|2024-09-25 07:47:00|193476.6|193351.6|193478.2|193353.2|193482.5|193357.5|193476.6|193351.6|9
1727250430000|2024-09-25 07:47:10|193477.3|193352.3|193483.8|193358.8|193484.8|193359.8|193476|193351|9
1727250440000|2024-09-25 07:47:20|193476.9|193351.9|193476.5|193351.5|193485.5|193360.5|193475.2|193350.2|17
1727250450000|2024-09-25 07:47:30|193477.3|193352.3|193483.4|193358.4|193483.4|193358.4|193477.3|193352.3|2
1727250460000|2024-09-25 07:47:40|193482.3|193357.3|193464.4|193339.4|193482.3|193357.3|193462.4|193337.4|3
1727250470000|2024-09-25 07:47:50|193464.1|193339.1|193464.2|193339.2|193464.2|193339.2|193461.9|193336.9|5
1727250480000|2024-09-25 07:48:00|193466.3|193341.3|193471.4|193346.4|193472.6|193347.6|193466.3|193341.3|6
1727250490000|2024-09-25 07:48:10|193473.2|193348.2|193480.1|193355.1|193480.1|193355.1|193471.8|193346.8|11
1727250500000|2024-09-25 07:48:20|193490|193365|193483.6|193358.6|193490|193365|193483.6|193358.6|9
1727250510000|2024-09-25 07:48:30|193486|193361|193498|193373|193498|193373|193483.4|193358.4|8
1727250520000|2024-09-25 07:48:40|193497.9|193372.9|193494|193369|193497.9|193372.9|193488.4|193363.4|9
1727250530000|2024-09-25 07:48:50|193490.6|193365.6|193500.7|193375.7|193509.6|193384.6|193490.3|193365.3|18
1727250540000|2024-09-25 07:49:00|193515.7|193390.7|193533|193408|193533|193408|193515.7|193390.7|15
1727250550000|2024-09-25 07:49:10|193531.9|193406.9|193530.7|193405.7|193540.4|193415.4|193530.4|193405.4|18
1727250560000|2024-09-25 07:49:20|193532.2|193407.2|193530.4|193405.4|193533.5|193408.5|193530.4|193405.4|14
1727250570000|2024-09-25 07:49:30|193530.9|193405.9|193536.1|193411.1|193536.7|193411.7|193530.5|193405.5|16
1727250580000|2024-09-25 07:49:40|193536.3|193411.3|193531|193406|193536.7|193411.7|193530.9|193405.9|15
1727250590000|2024-09-25 07:49:50|193528.5|193403.5|193503.1|193378.1|193528.5|193403.5|193496.5|193371.5|22
1727250600000|2024-09-25 07:50:00|193502.8|193377.8|193498|193373|193504.9|193379.9|193493.8|193368.8|27
1727250610000|2024-09-25 07:50:10|193499.6|193374.6|193499.8|193374.8|193505.5|193380.5|193495|193370|19
1727250620000|2024-09-25 07:50:20|193500.7|193375.7|193505.4|193380.4|193513|193388|193497.3|193372.3|28
1727250630000|2024-09-25 07:50:30|193505.1|193380.1|193524.7|193399.7|193528.1|193403.1|193503|193378|16
1727250640000|2024-09-25 07:50:40|193524.4|193399.4|193544.3|193419.3|193544.3|193419.3|193524.4|193399.4|36
1727250650000|2024-09-25 07:50:50|193542|193417|193541|193416|193545.4|193420.4|193538.9|193413.9|30
1727250660000|2024-09-25 07:51:00|193557.4|193432.4|193560.3|193435.3|193561|193436|193555.6|193430.6|15
1727250670000|2024-09-25 07:51:10|193560.1|193435.1|193579.1|193454.1|193580.3|193455.3|193556.8|193431.8|20
1727250680000|2024-09-25 07:51:20|193579.6|193454.6|193596.1|193471.1|193599.1|193474.1|193574.5|193449.5|31
1727250690000|2024-09-25 07:51:30|193594.5|193469.5|193593.9|193468.9|193596.2|193471.2|193593.5|193468.5|10
1727250700000|2024-09-25 07:51:40|193596.1|193471.1|193591.2|193466.2|193602.6|193477.6|193591.2|193466.2|18
1727250710000|2024-09-25 07:51:50|193593.2|193468.2|193592.5|193467.5|193595.2|193470.2|193591.4|193466.4|11
1727250720000|2024-09-25 07:52:00|193594.2|193469.2|193594.8|193469.8|193595.7|193470.7|193593.3|193468.3|8
1727250730000|2024-09-25 07:52:10|193594.6|193469.6|193591.9|193466.9|193595|193470|193591.2|193466.2|14
1727250740000|2024-09-25 07:52:20|193592|193467|193595.7|193470.7|193599.1|193474.1|193592|193467|13
1727250750000|2024-09-25 07:52:30|193596.3|193471.3|193592.9|193467.9|193596.3|193471.3|193592.9|193467.9|4
1727250760000|2024-09-25 07:52:40|193591.5|193466.5|193593.6|193468.6|193593.7|193468.7|193586.1|193461.1|21
1727250770000|2024-09-25 07:52:50|193590.9|193465.9|193585.7|193460.7|193593|193468|193585.5|193460.5|9
1727250780000|2024-09-25 07:53:00|193587.6|193462.6|193593.3|193468.3|193595.6|193470.6|193585.7|193460.7|12
1727250790000|2024-09-25 07:53:10|193592.8|193467.8|193595.1|193470.1|193595.1|193470.1|193592.7|193467.7|9
1727250800000|2024-09-25 07:53:20|193595.4|193470.4|193595.7|193470.7|193596.6|193471.6|193593.8|193468.8|15
1727250810000|2024-09-25 07:53:30|193597.2|193472.2|193596.4|193471.4|193605|193480|193589.8|193464.8|22
1727250820000|2024-09-25 07:53:40|193597.1|193472.1|193592.9|193467.9|193603.8|193478.8|193592.9|193467.9|34
1727250830000|2024-09-25 07:53:50|193597.5|193472.5|193595.5|193470.5|193600.6|193475.6|193593.6|193468.6|27
1727250840000|2024-09-25 07:54:00|193595.9|193470.9|193589.6|193464.6|193596.8|193471.8|193589.5|193464.5|21
1727250850000|2024-09-25 07:54:10|193589.1|193464.1|193587.2|193462.2|193589.4|193464.4|193587.2|193462.2|5
1727250860000|2024-09-25 07:54:20|193587.1|193462.1|193569.1|193444.1|193587.1|193462.1|193568.7|193443.7|12
1727250870000|2024-09-25 07:54:30|193572.3|193447.3|193571.4|193446.4|193575.7|193450.7|193567.5|193442.5|14
1727250880000|2024-09-25 07:54:40|193571.8|193446.8|193572.2|193447.2|193573.8|193448.8|193571.4|193446.4|12
1727250890000|2024-09-25 07:54:50|193571.7|193446.7|193570.3|193445.3|193572.4|193447.4|193570.3|193445.3|4
1727250900000|2024-09-25 07:55:00|193571.3|193446.3|193558.3|193433.3|193572.8|193447.8|193545.5|193420.5|24
1727250910000|2024-09-25 07:55:10|193559.5|193434.5|193555|193430|193559.5|193434.5|193554.4|193429.4|8
1727250920000|2024-09-25 07:55:20|193556.2|193431.2|193552.2|193427.2|193556.2|193431.2|193546.6|193421.6|7
1727250930000|2024-09-25 07:55:30|193552.4|193427.4|193552|193427|193552.4|193427.4|193552|193427|2
1727250940000|2024-09-25 07:55:40|193551|193426|193539|193414|193551.3|193426.3|193539|193414|4
1727250950000|2024-09-25 07:55:50|193538.1|193413.1|193542.8|193417.8|193542.9|193417.9|193538.1|193413.1|6
1727250960000|2024-09-25 07:56:00|193542|193417|193542.7|193417.7|193542.8|193417.8|193541|193416|6
1727250970000|2024-09-25 07:56:10|193541.8|193416.8|193538.4|193413.4|193543.1|193418.1|193538.4|193413.4|7
1727250980000|2024-09-25 07:56:20|193536.9|193411.9|193531.4|193406.4|193536.9|193411.9|193523|193398|4
1727250990000|2024-09-25 07:56:30|193530.4|193405.4|193524.7|193399.7|193530.4|193405.4|193523.8|193398.8|3
1727251000000|2024-09-25 07:56:40|193525.8|193400.8|193525.4|193400.4|193527|193402|193525.4|193400.4|3
1727251010000|2024-09-25 07:56:50|193526.8|193401.8|193528.9|193403.9|193528.9|193403.9|193526.7|193401.7|8
1727251020000|2024-09-25 07:57:00|193527.7|193402.7|193542|193417|193542|193417|193523|193398|14
1727251030000|2024-09-25 07:57:10|193544.2|193419.2|193565.1|193440.1|193569.3|193444.3|193544.2|193419.2|16
1727251040000|2024-09-25 07:57:20|193564|193439|193541.8|193416.8|193566.2|193441.2|193539.4|193414.4|6
1727251050000|2024-09-25 07:57:30|193540.8|193415.8|193529.8|193404.8|193540.8|193415.8|193529.8|193404.8|6
1727251060000|2024-09-25 07:57:40|193528.6|193403.6|193533.6|193408.6|193533.6|193408.6|193522.1|193397.1|8
1727251070000|2024-09-25 07:57:50|193535.6|193410.6|193540|193415|193540.9|193415.9|193535.6|193410.6|3
1727251080000|2024-09-25 07:58:00|193541.1|193416.1|193541|193416|193541.2|193416.2|193539.4|193414.4|7
1727251090000|2024-09-25 07:58:10|193543.2|193418.2|193559.4|193434.4|193566.5|193441.5|193543.2|193418.2|20
1727251100000|2024-09-25 07:58:20|193560.6|193435.6|193538.1|193413.1|193560.6|193435.6|193535|193410|12
1727251110000|2024-09-25 07:58:30|193536.7|193411.7|193536.3|193411.3|193539.2|193414.2|193536.3|193411.3|13
1727251120000|2024-09-25 07:58:40|193538|193413|193536.3|193411.3|193539.6|193414.6|193534.7|193409.7|15
1727251130000|2024-09-25 07:58:50|193535|193410|193536.9|193411.9|193538.4|193413.4|193535|193410|13
1727251140000|2024-09-25 07:59:00|193555.1|193430.1|193545.1|193420.1|193560.2|193435.2|193544.1|193419.1|30
1727251150000|2024-09-25 07:59:10|193546.3|193421.3|193544.8|193419.8|193546.6|193421.6|193543.8|193418.8|27
1727251160000|2024-09-25 07:59:20|193543|193418|193549.7|193424.7|193562.3|193437.3|193543|193418|21
1727251170000|2024-09-25 07:59:30|193551.9|193426.9|193548.4|193423.4|193554.1|193429.1|193547.6|193422.6|8
1727251180000|2024-09-25 07:59:40|193547.5|193422.5|193547.6|193422.6|193548.5|193423.5|193547.5|193422.5|3
1727251190000|2024-09-25 07:59:50|193545.6|193420.6|193545.5|193420.5|193549.8|193424.8|193545.5|193420.5|4
1727251200000|2024-09-25 08:00:00|193546.9|193421.9|193466.7|193341.7|193546.9|193421.9|193462.9|193337.9|23
1727251210000|2024-09-25 08:00:10|193469.4|193344.4|193456.1|193331.1|193472.2|193347.2|193456.1|193331.1|12
1727251220000|2024-09-25 08:00:20|193458.1|193333.1|193451.7|193326.7|193458.6|193333.6|193450.8|193325.8|11
1727251230000|2024-09-25 08:00:30|193453.7|193328.7|193453.5|193328.5|193453.7|193328.7|193451.2|193326.2|6
1727251240000|2024-09-25 08:00:40|193451.4|193326.4|193414.9|193289.9|193451.9|193326.9|193410.6|193285.6|16
1727251250000|2024-09-25 08:00:50|193416.1|193291.1|193410.9|193285.9|193416.1|193291.1|193410.3|193285.3|9
1727251260000|2024-09-25 08:01:00|193412.4|193287.4|193438.7|193313.7|193441.3|193316.3|193412.2|193287.2|16
1727251270000|2024-09-25 08:01:10|193437.8|193312.8|193442.2|193317.2|193442.2|193317.2|193433.8|193308.8|12
1727251280000|2024-09-25 08:01:20|193443|193318|193438|193313|193443|193318|193426.7|193301.7|16
1727251290000|2024-09-25 08:01:30|193440.2|193315.2|193438|193313|193442.1|193317.1|193436.8|193311.8|24
1727251300000|2024-09-25 08:01:40|193438.6|193313.6|193439.5|193314.5|193448.4|193323.4|193437|193312|19
1727251310000|2024-09-25 08:01:50|193440|193315|193426.7|193301.7|193440|193315|193426.6|193301.6|20
1727251320000|2024-09-25 08:02:00|193425.4|193300.4|193423.9|193298.9|193425.4|193300.4|193411.5|193286.5|18
1727251330000|2024-09-25 08:02:10|193409.2|193284.2|193417.2|193292.2|193427.1|193302.1|193406.8|193281.8|32
1727251340000|2024-09-25 08:02:20|193418.7|193293.7|193420.8|193295.8|193420.8|193295.8|193413.9|193288.9|23
1727251350000|2024-09-25 08:02:30|193420.2|193295.2|193423.3|193298.3|193423.3|193298.3|193417.2|193292.2|31
1727251360000|2024-09-25 08:02:40|193422.1|193297.1|193414.8|193289.8|193424.5|193299.5|193414.1|193289.1|37
1727251370000|2024-09-25 08:02:50|193417|193292|193418.8|193293.8|193421.3|193296.3|193393.8|193268.8|23
1727251380000|2024-09-25 08:03:00|193417.2|193292.2|193415.6|193290.6|193419.4|193294.4|193414.8|193289.8|7
1727251390000|2024-09-25 08:03:10|193416.1|193291.1|193416.1|193291.1|193416.1|193291.1|193416.1|193291.1|1
1727251400000|2024-09-25 08:03:20|193419.2|193294.2|193416|193291|193419.2|193294.2|193416|193291|3
1727251410000|2024-09-25 08:03:30|193416.1|193291.1|193416|193291|193416.6|193291.6|193416|193291|3
1727251420000|2024-09-25 08:03:40|193416.1|193291.1|193420.8|193295.8|193420.8|193295.8|193416.1|193291.1|4
1727251430000|2024-09-25 08:03:50|193421|193296|193421.9|193296.9|193422.7|193297.7|193418|193293|9
1727251440000|2024-09-25 08:04:00|193417.4|193292.4|193414.4|193289.4|193420.9|193295.9|193411.4|193286.4|19
1727251450000|2024-09-25 08:04:10|193410|193285|193411.9|193286.9|193416.1|193291.1|193410|193285|12
1727251460000|2024-09-25 08:04:20|193410.6|193285.6|193410|193285|193410.6|193285.6|193410|193285|2
1727251470000|2024-09-25 08:04:30|193410.3|193285.3|193407.9|193282.9|193410.3|193285.3|193407.7|193282.7|7
1727251480000|2024-09-25 08:04:40|193409.9|193284.9|193407.1|193282.1|193409.9|193284.9|193406.9|193281.9|4
1727251500000|2024-09-25 08:05:00|193405.2|193280.2|193412|193287|193412.7|193287.7|193403|193278|5
1727251510000|2024-09-25 08:05:10|193413|193288|193415.9|193290.9|193416|193291|193412.9|193287.9|8
1727251520000|2024-09-25 08:05:20|193415.5|193290.5|193427|193302|193429.1|193304.1|193415.5|193290.5|4
1727251530000|2024-09-25 08:05:30|193427.8|193302.8|193436.1|193311.1|193438.2|193313.2|193427.8|193302.8|13
1727251540000|2024-09-25 08:05:40|193432.7|193307.7|193427.8|193302.8|193432.7|193307.7|193425.3|193300.3|4
1727251550000|2024-09-25 08:05:50|193426.7|193301.7|193432.2|193307.2|193432.2|193307.2|193426.7|193301.7|3
1727251560000|2024-09-25 08:06:00|193431|193306|193436.3|193311.3|193436.3|193311.3|193431|193306|3
1727251570000|2024-09-25 08:06:10|193440.3|193315.3|193459|193334|193459|193334|193440.3|193315.3|9
1727251580000|2024-09-25 08:06:20|193457.2|193332.2|193455.2|193330.2|193457.2|193332.2|193454.9|193329.9|3
1727251590000|2024-09-25 08:06:30|193455.8|193330.8|193458|193333|193458.7|193333.7|193455.8|193330.8|6
1727251600000|2024-09-25 08:06:40|193454.4|193329.4|193456|193331|193463.3|193338.3|193452.6|193327.6|31
1727251610000|2024-09-25 08:06:50|193459|193334|193451.5|193326.5|193462.4|193337.4|193451.5|193326.5|18
1727251620000|2024-09-25 08:07:00|193454.2|193329.2|193454.3|193329.3|193457.5|193332.5|193449.7|193324.7|28
1727251630000|2024-09-25 08:07:10|193457.4|193332.4|193430.4|193305.4|193462.9|193337.9|193425.4|193300.4|21
1727251640000|2024-09-25 08:07:20|193434.2|193309.2|193431.1|193306.1|193434.2|193309.2|193427.3|193302.3|16
1727251650000|2024-09-25 08:07:30|193428.8|193303.8|193446.5|193321.5|193448.9|193323.9|193428.8|193303.8|15
1727251660000|2024-09-25 08:07:40|193451.5|193326.5|193444|193319|193451.5|193326.5|193441.8|193316.8|23
1727251670000|2024-09-25 08:07:50|193448.1|193323.1|193446.1|193321.1|193448.1|193323.1|193441|193316|22
1727251680000|2024-09-25 08:08:00|193446.5|193321.5|193444.7|193319.7|193446.5|193321.5|193443.1|193318.1|3
1727251690000|2024-09-25 08:08:10|193444.2|193319.2|193452.3|193327.3|193455.3|193330.3|193403.1|193278.1|29
1727251700000|2024-09-25 08:08:20|193449|193324|193448.6|193323.6|193451.3|193326.3|193445|193320|12
1727251710000|2024-09-25 08:08:30|193448.7|193323.7|193448.1|193323.1|193450.4|193325.4|193448.1|193323.1|5
1727251720000|2024-09-25 08:08:40|193448|193323|193432|193307|193448|193323|193431|193306|12
1727251730000|2024-09-25 08:08:50|193431.2|193306.2|193428.7|193303.7|193432.7|193307.7|193428.5|193303.5|9
1727251740000|2024-09-25 08:09:00|193427.5|193302.5|193436|193311|193438.2|193313.2|193426.6|193301.6|15
1727251750000|2024-09-25 08:09:10|193437.4|193312.4|193448.4|193323.4|193452.4|193327.4|193437.4|193312.4|11
1727251760000|2024-09-25 08:09:20|193448.7|193323.7|193450.6|193325.6|193459|193334|193445|193320|24
1727251770000|2024-09-25 08:09:30|193452.7|193327.7|193450.4|193325.4|193454.9|193329.9|193446.6|193321.6|23
1727251780000|2024-09-25 08:09:40|193452.9|193327.9|193491.1|193366.1|193491.1|193366.1|193452.3|193327.3|29
1727251790000|2024-09-25 08:09:50|193487.2|193362.2|193485|193360|193487.2|193362.2|193480.1|193355.1|17
1727251800000|2024-09-25 08:10:00|193456.9|193331.9|193467.4|193342.4|193472.9|193347.9|193450|193325|28
1727251810000|2024-09-25 08:10:10|193465.2|193340.2|193464.6|193339.6|193467.4|193342.4|193461.3|193336.3|35
1727251820000|2024-09-25 08:10:20|193464.5|193339.5|193465.2|193340.2|193470.3|193345.3|193462.1|193337.1|32
1727251830000|2024-09-25 08:10:30|193462.1|193337.1|193471.9|193346.9|193474.1|193349.1|193459.9|193334.9|31
1727251840000|2024-09-25 08:10:40|193466.7|193341.7|193438.2|193313.2|193475.1|193350.1|193427.5|193302.5|30
1727251850000|2024-09-25 08:10:50|193438.1|193313.1|193434.2|193309.2|193440|193315|193434.2|193309.2|13
1727251860000|2024-09-25 08:11:00|193433|193308|193433|193308|193437.2|193312.2|193426.6|193301.6|26
1727251870000|2024-09-25 08:11:10|193431.8|193306.8|193445.9|193320.9|193450|193325|193430|193305|21
1727251880000|2024-09-25 08:11:20|193445.8|193320.8|193445.5|193320.5|193452.4|193327.4|193434.7|193309.7|18
1727251890000|2024-09-25 08:11:30|193447.1|193322.1|193451.1|193326.1|193451.6|193326.6|193447|193322|11
1727251900000|2024-09-25 08:11:40|193447.5|193322.5|193449.6|193324.6|193450.7|193325.7|193442.1|193317.1|13
1727251910000|2024-09-25 08:11:50|193445.2|193320.2|193449.8|193324.8|193452.1|193327.1|193442.8|193317.8|21
1727251920000|2024-09-25 08:12:00|193446.8|193321.8|193484|193359|193490.6|193365.6|193446.8|193321.8|13
1727251930000|2024-09-25 08:12:10|193484.5|193359.5|193495.7|193370.7|193495.7|193370.7|193481|193356|12
1727251940000|2024-09-25 08:12:20|193498.5|193373.5|193499|193374|193500.5|193375.5|193497.4|193372.4|9
1727251950000|2024-09-25 08:12:30|193511.5|193386.5|193508.8|193383.8|193512|193387|193508.3|193383.3|8
1727251960000|2024-09-25 08:12:40|193509|193384|193516.3|193391.3|193519.7|193394.7|193509|193384|16
1727251970000|2024-09-25 08:12:50|193513.8|193388.8|193524.5|193399.5|193528|193403|193513.8|193388.8|10
1727251980000|2024-09-25 08:13:00|193528.5|193403.5|193535.5|193410.5|193538.1|193413.1|193528.5|193403.5|7
1727251990000|2024-09-25 08:13:10|193536.1|193411.1|193536.1|193411.1|193536.1|193411.1|193536.1|193411.1|1
1727252000000|2024-09-25 08:13:20|193536.3|193411.3|193545.5|193420.5|193547.1|193422.1|193536.3|193411.3|5
1727252010000|2024-09-25 08:13:30|193545.7|193420.7|193546.9|193421.9|193547.1|193422.1|193545.5|193420.5|4
1727252020000|2024-09-25 08:13:40|193547.6|193422.6|193550.4|193425.4|193552.7|193427.7|193546.4|193421.4|5
1727252030000|2024-09-25 08:13:50|193548.2|193423.2|193551.7|193426.7|193553.2|193428.2|193548.2|193423.2|4
1727252040000|2024-09-25 08:14:00|193550.1|193425.1|193549.3|193424.3|193558.4|193433.4|193546.3|193421.3|10
1727252050000|2024-09-25 08:14:10|193551.5|193426.5|193545.9|193420.9|193551.5|193426.5|193545.9|193420.9|9
1727252060000|2024-09-25 08:14:20|193547|193422|193548.6|193423.6|193551.8|193426.8|193544.4|193419.4|32
1727252070000|2024-09-25 08:14:30|193548.7|193423.7|193546.3|193421.3|193551.3|193426.3|193544.6|193419.6|32
1727252080000|2024-09-25 08:14:40|193544.8|193419.8|193541.4|193416.4|193547.3|193422.3|193539.4|193414.4|26
1727252090000|2024-09-25 08:14:50|193539.7|193414.7|193539.6|193414.6|193541|193416|193537|193412|7
1727252100000|2024-09-25 08:15:00|193539.9|193414.9|193538.2|193413.2|193561.5|193436.5|193538.2|193413.2|32
1727252110000|2024-09-25 08:15:10|193539.6|193414.6|193546.3|193421.3|193547.6|193422.6|193538.9|193413.9|35
1727252120000|2024-09-25 08:15:20|193544.7|193419.7|193557.7|193432.7|193561.1|193436.1|193542.3|193417.3|30
1727252130000|2024-09-25 08:15:30|193557.6|193432.6|193544.4|193419.4|193561.9|193436.9|193544.4|193419.4|13
1727252140000|2024-09-25 08:15:40|193546.1|193421.1|193548.6|193423.6|193549.6|193424.6|193546.1|193421.1|12
1727252150000|2024-09-25 08:15:50|193549.6|193424.6|193550|193425|193551.1|193426.1|193549.6|193424.6|5
1727252160000|2024-09-25 08:16:00|193549.9|193424.9|193550.8|193425.8|193550.8|193425.8|193548.5|193423.5|4
1727252170000|2024-09-25 08:16:10|193552.9|193427.9|193552.7|193427.7|193552.9|193427.9|193552.7|193427.7|2
1727252180000|2024-09-25 08:16:20|193553|193428|193551.5|193426.5|193553.2|193428.2|193550.1|193425.1|6
1727252190000|2024-09-25 08:16:30|193550.3|193425.3|193551.5|193426.5|193551.7|193426.7|193549.9|193424.9|5
1727252200000|2024-09-25 08:16:40|193551.6|193426.6|193551.6|193426.6|193551.6|193426.6|193551.6|193426.6|1
1727252210000|2024-09-25 08:16:50|193551.5|193426.5|193551.1|193426.1|193552.4|193427.4|193551.1|193426.1|3
1727252220000|2024-09-25 08:17:00|193548.1|193423.1|193548.3|193423.3|193548.3|193423.3|193547.9|193422.9|3
1727252230000|2024-09-25 08:17:10|193550|193425|193548.9|193423.9|193550|193425|193548.6|193423.6|6
1727252250000|2024-09-25 08:17:30|193549.9|193424.9|193549.8|193424.8|193549.9|193424.9|193549.8|193424.8|2
1727252260000|2024-09-25 08:17:40|193549.7|193424.7|193549.4|193424.4|193549.7|193424.7|193549.2|193424.2|3
1727252270000|2024-09-25 08:17:50|193549.5|193424.5|193548.6|193423.6|193551.5|193426.5|193548.6|193423.6|3
1727252280000|2024-09-25 08:18:00|193549.2|193424.2|193549.2|193424.2|193549.2|193424.2|193549.2|193424.2|1
1727252290000|2024-09-25 08:18:10|193549.3|193424.3|193549.3|193424.3|193549.3|193424.3|193549.3|193424.3|1
1727252300000|2024-09-25 08:18:20|193551.2|193426.2|193542.2|193417.2|193551.2|193426.2|193541.8|193416.8|9
1727252310000|2024-09-25 08:18:30|193543.5|193418.5|193542.8|193417.8|193546|193421|193542.8|193417.8|4
1727252320000|2024-09-25 08:18:40|193545.5|193420.5|193544.9|193419.9|193545.9|193420.9|193544.9|193419.9|4
1727252340000|2024-09-25 08:19:00|193548.1|193423.1|193544.3|193419.3|193548.1|193423.1|193544.3|193419.3|4
1727252350000|2024-09-25 08:19:10|193543.2|193418.2|193519.2|193394.2|193543.2|193418.2|193507.2|193382.2|18
1727252360000|2024-09-25 08:19:20|193520|193395|193517.8|193392.8|193520|193395|193516.9|193391.9|4
1727252370000|2024-09-25 08:19:30|193518.7|193393.7|193528.8|193403.8|193528.8|193403.8|193518.7|193393.7|5
1727252380000|2024-09-25 08:19:40|193530.2|193405.2|193528.9|193403.9|193531.7|193406.7|193528.5|193403.5|14
1727252400000|2024-09-25 08:20:00|193530.7|193405.7|193543.4|193418.4|193543.4|193418.4|193530.7|193405.7|4
1727252410000|2024-09-25 08:20:10|193543.9|193418.9|193548.2|193423.2|193549.9|193424.9|193543.9|193418.9|10
1727252420000|2024-09-25 08:20:20|193546.4|193421.4|193546|193421|193552.6|193427.6|193546|193421|7
1727252430000|2024-09-25 08:20:30|193544.9|193419.9|193546.1|193421.1|193549.1|193424.1|193544.9|193419.9|9
1727252440000|2024-09-25 08:20:40|193549.2|193424.2|193544.2|193419.2|193553.5|193428.5|193541.5|193416.5|7
1727252450000|2024-09-25 08:20:50|193545.5|193420.5|193554.8|193429.8|193554.8|193429.8|193545.5|193420.5|2
1727252460000|2024-09-25 08:21:00|193553|193428|193552.8|193427.8|193556|193431|193547.2|193422.2|14
1727252470000|2024-09-25 08:21:10|193554|193429|193554|193429|193554|193429|193554|193429|1
1727252480000|2024-09-25 08:21:20|193552.3|193427.3|193553.5|193428.5|193553.5|193428.5|193552.3|193427.3|4
1727252490000|2024-09-25 08:21:30|193552|193427|193550.8|193425.8|193553.3|193428.3|193548|193423|7
1727252500000|2024-09-25 08:21:40|193549.5|193424.5|193525.9|193400.9|193551.4|193426.4|193524.9|193399.9|11
1727252510000|2024-09-25 08:21:50|193525.1|193400.1|193524.4|193399.4|193525.1|193400.1|193523.7|193398.7|3
1727252520000|2024-09-25 08:22:00|193524.2|193399.2|193513.6|193388.6|193524.2|193399.2|193503.8|193378.8|8
1727252530000|2024-09-25 08:22:10|193514.7|193389.7|193519.8|193394.8|193524|193399|193514.7|193389.7|8
1727252550000|2024-09-25 08:22:30|193519.2|193394.2|193516.9|193391.9|193519.8|193394.8|193515.9|193390.9|12
1727252560000|2024-09-25 08:22:40|193515|193390|193519.3|193394.3|193519.3|193394.3|193514|193389|11
1727252570000|2024-09-25 08:22:50|193518.4|193393.4|193504|193379|193519.2|193394.2|193496.9|193371.9|19
1727252580000|2024-09-25 08:23:00|193502.8|193377.8|193559.5|193434.5|193559.5|193434.5|193502.8|193377.8|10
1727252590000|2024-09-25 08:23:10|193549.2|193424.2|193548.7|193423.7|193549.7|193424.7|193548.7|193423.7|5
1727252600000|2024-09-25 08:23:20|193549.7|193424.7|193548.4|193423.4|193549.7|193424.7|193548.4|193423.4|2
1727252610000|2024-09-25 08:23:30|193549.8|193424.8|193549.8|193424.8|193549.8|193424.8|193549.8|193424.8|1
1727252620000|2024-09-25 08:23:40|193552.2|193427.2|193560.2|193435.2|193566.9|193441.9|193552.2|193427.2|20
1727252630000|2024-09-25 08:23:50|193557.4|193432.4|193556|193431|193557.4|193432.4|193555.6|193430.6|6
1727252640000|2024-09-25 08:24:00|193556.1|193431.1|193559|193434|193559.5|193434.5|193555.2|193430.2|14
1727252650000|2024-09-25 08:24:10|193564|193439|193561.1|193436.1|193564|193439|193560.4|193435.4|6
1727252670000|2024-09-25 08:24:30|193559.2|193434.2|193550.9|193425.9|193559.2|193434.2|193550.9|193425.9|6
1727252680000|2024-09-25 08:24:40|193551.7|193426.7|193555.8|193430.8|193558.1|193433.1|193551|193426|8
1727252690000|2024-09-25 08:24:50|193556|193431|193552.9|193427.9|193557|193432|193552.9|193427.9|6
1727252700000|2024-09-25 08:25:00|193551.5|193426.5|193552.8|193427.8|193554.2|193429.2|193549.7|193424.7|12
1727252710000|2024-09-25 08:25:10|193551.8|193426.8|193552.7|193427.7|193553.1|193428.1|193551.8|193426.8|5
1727252720000|2024-09-25 08:25:20|193551.8|193426.8|193528.6|193403.6|193552.8|193427.8|193528.6|193403.6|5
1727252730000|2024-09-25 08:25:30|193529.9|193404.9|193526.2|193401.2|193529.9|193404.9|193526.2|193401.2|4
1727252740000|2024-09-25 08:25:40|193501.2|193376.2|193498.6|193373.6|193504.5|193379.5|193496.8|193371.8|9
1727252770000|2024-09-25 08:26:10|193503.3|193378.3|193503.3|193378.3|193503.3|193378.3|193503.3|193378.3|1
1727252780000|2024-09-25 08:26:20|193497|193372|193495.2|193370.2|193497|193372|193495.2|193370.2|3
1727252790000|2024-09-25 08:26:30|193496.8|193371.8|193495.5|193370.5|193496.8|193371.8|193495.5|193370.5|2
1727252800000|2024-09-25 08:26:40|193497|193372|193500.1|193375.1|193500.7|193375.7|193497|193372|5
1727252810000|2024-09-25 08:26:50|193499.9|193374.9|193500.1|193375.1|193500.1|193375.1|193497.9|193372.9|3
1727252820000|2024-09-25 08:27:00|193500|193375|193500|193375|193500|193375|193500|193375|1
1727252830000|2024-09-25 08:27:10|193497.3|193372.3|193469.3|193344.3|193497.3|193372.3|193455.7|193330.7|8
1727252840000|2024-09-25 08:27:20|193469.8|193344.8|193469.7|193344.7|193471.5|193346.5|193469.7|193344.7|4
1727252850000|2024-09-25 08:27:30|193471.1|193346.1|193467.1|193342.1|193471.5|193346.5|193467.1|193342.1|9
1727252860000|2024-09-25 08:27:40|193465.4|193340.4|193465.9|193340.9|193468|193343|193465.4|193340.4|8
1727252870000|2024-09-25 08:27:50|193466.4|193341.4|193455.6|193330.6|193466.4|193341.4|193453.1|193328.1|4
1727252880000|2024-09-25 08:28:00|193454.1|193329.1|193458.1|193333.1|193459.2|193334.2|193454.1|193329.1|4
1727252890000|2024-09-25 08:28:10|193456.3|193331.3|193496.8|193371.8|193496.8|193371.8|193454.6|193329.6|5
1727252900000|2024-09-25 08:28:20|193495.1|193370.1|193495|193370|193499.9|193374.9|193492.7|193367.7|22
1727252910000|2024-09-25 08:28:30|193494.6|193369.6|193479.8|193354.8|193495.2|193370.2|193479.8|193354.8|26
1727252920000|2024-09-25 08:28:40|193482.5|193357.5|193497.9|193372.9|193497.9|193372.9|193480.9|193355.9|26
1727252930000|2024-09-25 08:28:50|193496.3|193371.3|193501.9|193376.9|193506.3|193381.3|193491|193366|32
1727252940000|2024-09-25 08:29:00|193502.1|193377.1|193517.2|193392.2|193518.8|193393.8|193500.5|193375.5|26
1727252950000|2024-09-25 08:29:10|193516.6|193391.6|193507.8|193382.8|193520.6|193395.6|193507.8|193382.8|17
1727252960000|2024-09-25 08:29:20|193557.9|193432.9|193570.4|193445.4|193572.6|193447.6|193557.9|193432.9|21
1727252970000|2024-09-25 08:29:30|193570|193445|193570.7|193445.7|193570.7|193445.7|193569.3|193444.3|12
1727252980000|2024-09-25 08:29:40|193568.7|193443.7|193570.3|193445.3|193572.3|193447.3|193568.5|193443.5|12
1727252990000|2024-09-25 08:29:50|193569|193444|193580.8|193455.8|193587.2|193462.2|193569|193444|21
1727253000000|2024-09-25 08:30:00|193581.5|193456.5|193574.2|193449.2|193585.5|193460.5|193574.2|193449.2|11
1727253010000|2024-09-25 08:30:10|193575.6|193450.6|193576.2|193451.2|193576.9|193451.9|193573.5|193448.5|14
1727253020000|2024-09-25 08:30:20|193577.7|193452.7|193576.6|193451.6|193577.9|193452.9|193575.7|193450.7|14
1727253030000|2024-09-25 08:30:30|193575.3|193450.3|193576.9|193451.9|193584.2|193459.2|193575.3|193450.3|14
1727253040000|2024-09-25 08:30:40|193576.7|193451.7|193577.5|193452.5|193580.4|193455.4|193576.7|193451.7|21
1727253050000|2024-09-25 08:30:50|193577.8|193452.8|193576.9|193451.9|193579.3|193454.3|193574.6|193449.6|20
1727253060000|2024-09-25 08:31:00|193575.1|193450.1|193576.2|193451.2|193580.4|193455.4|193571.8|193446.8|27
1727253070000|2024-09-25 08:31:10|193574.2|193449.2|193575.6|193450.6|193579.3|193454.3|193572.6|193447.6|22
1727253080000|2024-09-25 08:31:20|193573.6|193448.6|193573.7|193448.7|193580.8|193455.8|193573|193448|19
1727253090000|2024-09-25 08:31:30|193574|193449|193545.4|193420.4|193574.2|193449.2|193544.1|193419.1|20
1727253100000|2024-09-25 08:31:40|193545.6|193420.6|193545.7|193420.7|193545.8|193420.8|193545.5|193420.5|5
1727253110000|2024-09-25 08:31:50|193545.5|193420.5|193544.7|193419.7|193545.6|193420.6|193544|193419|8
1727253120000|2024-09-25 08:32:00|193546.2|193421.2|193543.9|193418.9|193546.5|193421.5|193541.9|193416.9|17
1727253130000|2024-09-25 08:32:10|193543.7|193418.7|193545.2|193420.2|193549.6|193424.6|193542.3|193417.3|20
1727253140000|2024-09-25 08:32:20|193548.7|193423.7|193546|193421|193550.4|193425.4|193540.1|193415.1|38
1727253150000|2024-09-25 08:32:30|193544.9|193419.9|193545.1|193420.1|193550.9|193425.9|193539.6|193414.6|38
1727253160000|2024-09-25 08:32:40|193546.4|193421.4|193542.1|193417.1|193548.5|193423.5|193541.5|193416.5|25
1727253170000|2024-09-25 08:32:50|193543.7|193418.7|193542.8|193417.8|193548.9|193423.9|193538.9|193413.9|36
1727253180000|2024-09-25 08:33:00|193543.5|193418.5|193541|193416|193545.3|193420.3|193539.3|193414.3|35
1727253190000|2024-09-25 08:33:10|193539.7|193414.7|193516.9|193391.9|193545.6|193420.6|193511.2|193386.2|37
1727253200000|2024-09-25 08:33:20|193513.3|193388.3|193520.6|193395.6|193521.6|193396.6|193512.8|193387.8|34
1727253210000|2024-09-25 08:33:30|193520.8|193395.8|193524.7|193399.7|193527.1|193402.1|193513.3|193388.3|31
1727253220000|2024-09-25 08:33:40|193524.9|193399.9|193523.8|193398.8|193527.5|193402.5|193520.3|193395.3|27
1727253230000|2024-09-25 08:33:50|193520.7|193395.7|193519.8|193394.8|193526.5|193401.5|193519.8|193394.8|22
1727253240000|2024-09-25 08:34:00|193522.9|193397.9|193524.4|193399.4|193528.9|193403.9|193521|193396|27
1727253250000|2024-09-25 08:34:10|193526.1|193401.1|193528.3|193403.3|193529.1|193404.1|193522.7|193397.7|12
1727253260000|2024-09-25 08:34:20|193528.6|193403.6|193528.8|193403.8|193528.8|193403.8|193520.5|193395.5|22
1727253270000|2024-09-25 08:34:30|193528.2|193403.2|193527.5|193402.5|193530.6|193405.6|193523.6|193398.6|21
1727253280000|2024-09-25 08:34:40|193528.9|193403.9|193527.5|193402.5|193529.1|193404.1|193523.4|193398.4|17
1727253290000|2024-09-25 08:34:50|193527.7|193402.7|193527.6|193402.6|193531|193406|193524.9|193399.9|17
1727253300000|2024-09-25 08:35:00|193527.4|193402.4|193523.6|193398.6|193534.7|193409.7|193520.5|193395.5|18
1727253310000|2024-09-25 08:35:10|193522.8|193397.8|193525.3|193400.3|193528.1|193403.1|193517.6|193392.6|19
1727253320000|2024-09-25 08:35:20|193525.1|193400.1|193520.7|193395.7|193527.6|193402.6|193520.7|193395.7|29
1727253330000|2024-09-25 08:35:30|193519.2|193394.2|193520.5|193395.5|193527.4|193402.4|193519|193394|22
1727253340000|2024-09-25 08:35:40|193520.9|193395.9|193523.2|193398.2|193526.2|193401.2|193518.2|193393.2|17
1727253350000|2024-09-25 08:35:50|193524.4|193399.4|193520.3|193395.3|193524.6|193399.6|193514.7|193389.7|16
1727253360000|2024-09-25 08:36:00|193521.6|193396.6|193523.7|193398.7|193526|193401|193512.7|193387.7|38
1727253370000|2024-09-25 08:36:10|193520|193395|193523.1|193398.1|193530.2|193405.2|193519.3|193394.3|27
1727253380000|2024-09-25 08:36:20|193520.4|193395.4|193525.3|193400.3|193527.6|193402.6|193515.4|193390.4|32
1727253390000|2024-09-25 08:36:30|193520.9|193395.9|193527.1|193402.1|193527.1|193402.1|193520.9|193395.9|31
1727253400000|2024-09-25 08:36:40|193526.4|193401.4|193521.9|193396.9|193528.2|193403.2|193517.5|193392.5|33
1727253410000|2024-09-25 08:36:50|193525.9|193400.9|193523.2|193398.2|193530.5|193405.5|193519.4|193394.4|32
1727253420000|2024-09-25 08:37:00|193522.7|193397.7|193522.9|193397.9|193528.6|193403.6|193518.8|193393.8|36
1727253430000|2024-09-25 08:37:10|193522.4|193397.4|193525.1|193400.1|193528.1|193403.1|193521.1|193396.1|31
1727253440000|2024-09-25 08:37:20|193526.3|193401.3|193527.9|193402.9|193529.1|193404.1|193520.9|193395.9|30
1727253450000|2024-09-25 08:37:30|193525.9|193400.9|193520.1|193395.1|193528.4|193403.4|193516|193391|32
1727253460000|2024-09-25 08:37:40|193527.2|193402.2|193526.2|193401.2|193530.3|193405.3|193519.3|193394.3|30
1727253470000|2024-09-25 08:37:50|193527.6|193402.6|193531.8|193406.8|193533.9|193408.9|193519.9|193394.9|29
1727253480000|2024-09-25 08:38:00|193532.2|193407.2|193533.7|193408.7|193533.7|193408.7|193523.1|193398.1|37
1727253490000|2024-09-25 08:38:10|193532.4|193407.4|193531|193406|193532.4|193407.4|193526.5|193401.5|33
1727253500000|2024-09-25 08:38:20|193531.4|193406.4|193531|193406|193532.7|193407.7|193526|193401|30
1727253510000|2024-09-25 08:38:30|193527.8|193402.8|193529.7|193404.7|193531.4|193406.4|193524.4|193399.4|29
1727253520000|2024-09-25 08:38:40|193522.1|193397.1|193525.6|193400.6|193528|193403|193521.3|193396.3|21
1727253530000|2024-09-25 08:38:50|193526.6|193401.6|193527|193402|193527.7|193402.7|193522.3|193397.3|27
1727253540000|2024-09-25 08:39:00|193522.5|193397.5|193517.6|193392.6|193527.4|193402.4|193514.2|193389.2|33
1727253550000|2024-09-25 08:39:10|193515.7|193390.7|193516.9|193391.9|193520.8|193395.8|193511.8|193386.8|32
1727253560000|2024-09-25 08:39:20|193518.1|193393.1|193516.9|193391.9|193521.2|193396.2|193515.8|193390.8|19
1727253570000|2024-09-25 08:39:30|193517.8|193392.8|193518.6|193393.6|193520.4|193395.4|193516.4|193391.4|25
1727253580000|2024-09-25 08:39:40|193518.8|193393.8|193518.6|193393.6|193518.9|193393.9|193517.3|193392.3|32
1727253590000|2024-09-25 08:39:50|193519.3|193394.3|193518.6|193393.6|193519.3|193394.3|193517.3|193392.3|23
1727253600000|2024-09-25 08:40:00|193520.5|193395.5|193521.9|193396.9|193521.9|193396.9|193515.8|193390.8|21
1727253610000|2024-09-25 08:40:10|193519|193394|193520.5|193395.5|193522.3|193397.3|193515.2|193390.2|33
1727253620000|2024-09-25 08:40:20|193520.3|193395.3|193530.6|193405.6|193531.7|193406.7|193516.3|193391.3|27
1727253630000|2024-09-25 08:40:30|193527.4|193402.4|193530.7|193405.7|193531.6|193406.6|193527.4|193402.4|3
1727253640000|2024-09-25 08:40:40|193532.2|193407.2|193556.1|193431.1|193557.5|193432.5|193532.2|193407.2|11
1727253650000|2024-09-25 08:40:50|193557.2|193432.2|193559.7|193434.7|193560.7|193435.7|193555.2|193430.2|26
1727253660000|2024-09-25 08:41:00|193560.5|193435.5|193556.9|193431.9|193575.9|193450.9|193556.9|193431.9|25
1727253670000|2024-09-25 08:41:10|193555.8|193430.8|193563.8|193438.8|193563.8|193438.8|193553.3|193428.3|18
1727253680000|2024-09-25 08:41:20|193558.5|193433.5|193543.3|193418.3|193563.1|193438.1|193541.7|193416.7|21
1727253690000|2024-09-25 08:41:30|193540.8|193415.8|193542.1|193417.1|193552.7|193427.7|193539.5|193414.5|15
1727253700000|2024-09-25 08:41:40|193541.4|193416.4|193511.2|193386.2|193542.8|193417.8|193507.5|193382.5|34
1727253710000|2024-09-25 08:41:50|193510.5|193385.5|193510.8|193385.8|193511|193386|193507.7|193382.7|17
1727253720000|2024-09-25 08:42:00|193509.7|193384.7|193507.8|193382.8|193511.2|193386.2|193493.1|193368.1|16
1727253730000|2024-09-25 08:42:10|193509.8|193384.8|193516.6|193391.6|193516.9|193391.9|193509.8|193384.8|14
1727253740000|2024-09-25 08:42:20|193514.3|193389.3|193496.2|193371.2|193514.3|193389.3|193493.3|193368.3|6
1727253750000|2024-09-25 08:42:30|193497|193372|193497|193372|193497|193372|193495.9|193370.9|3
1727253760000|2024-09-25 08:42:40|193498.1|193373.1|193496.7|193371.7|193498.1|193373.1|193496.7|193371.7|2
1727253770000|2024-09-25 08:42:50|193497.9|193372.9|193497.5|193372.5|193498.4|193373.4|193496.9|193371.9|6
1727253780000|2024-09-25 08:43:00|193499.9|193374.9|193497.5|193372.5|193499.9|193374.9|193497.4|193372.4|6
1727253790000|2024-09-25 08:43:10|193497.4|193372.4|193496.5|193371.5|193497.4|193372.4|193493.2|193368.2|7
1727253800000|2024-09-25 08:43:20|193493.3|193368.3|193494|193369|193496.4|193371.4|193493.3|193368.3|4
1727253810000|2024-09-25 08:43:30|193496.4|193371.4|193496.1|193371.1|193496.4|193371.4|193490.4|193365.4|4
1727253820000|2024-09-25 08:43:40|193494|193369|193495.5|193370.5|193495.6|193370.6|193492.1|193367.1|8
1727253830000|2024-09-25 08:43:50|193496.5|193371.5|193493.7|193368.7|193496.7|193371.7|193491.1|193366.1|12
1727253840000|2024-09-25 08:44:00|193495.9|193370.9|193493.4|193368.4|193495.9|193370.9|193493.4|193368.4|2
1727253850000|2024-09-25 08:44:10|193495|193370|193498.1|193373.1|193498.1|193373.1|193495|193370|3
1727253860000|2024-09-25 08:44:20|193497|193372|193495.1|193370.1|193497|193372|193495.1|193370.1|2
1727253870000|2024-09-25 08:44:30|193496.1|193371.1|193494|193369|193496.1|193371.1|193490.7|193365.7|6
1727253880000|2024-09-25 08:44:40|193492|193367|193494.6|193369.6|193494.6|193369.6|193492|193367|2
1727253890000|2024-09-25 08:44:50|193498.5|193373.5|193495|193370|193498.5|193373.5|193489.5|193364.5|8
1727253900000|2024-09-25 08:45:00|193497.3|193372.3|193494.1|193369.1|193497.3|193372.3|193489.2|193364.2|7
1727253910000|2024-09-25 08:45:10|193492|193367|193474.3|193349.3|193494.3|193369.3|193467.7|193342.7|14
1727253920000|2024-09-25 08:45:20|193473.3|193348.3|193472.5|193347.5|193475.8|193350.8|193470.6|193345.6|7
1727253930000|2024-09-25 08:45:30|193474.2|193349.2|193473.4|193348.4|193474.2|193349.2|193472.3|193347.3|4
1727253940000|2024-09-25 08:45:40|193474.5|193349.5|193471.1|193346.1|193474.7|193349.7|193471.1|193346.1|4
1727253950000|2024-09-25 08:45:50|193473|193348|193480|193355|193480.6|193355.6|193470.4|193345.4|6
1727253960000|2024-09-25 08:46:00|193478.7|193353.7|193471.8|193346.8|193478.7|193353.7|193471.8|193346.8|5
1727253970000|2024-09-25 08:46:10|193475.5|193350.5|193474.1|193349.1|193477.9|193352.9|193472.3|193347.3|6
1727253980000|2024-09-25 08:46:20|193475.3|193350.3|193552.8|193427.8|193552.8|193427.8|193473.3|193348.3|12
1727253990000|2024-09-25 08:46:30|193556.4|193431.4|193566|193441|193575.3|193450.3|193556.2|193431.2|17
1727254000000|2024-09-25 08:46:40|193564.8|193439.8|193565.4|193440.4|193566|193441|193563.3|193438.3|7
1727254010000|2024-09-25 08:46:50|193562.9|193437.9|193565.2|193440.2|193566.5|193441.5|193562.9|193437.9|5
1727254020000|2024-09-25 08:47:00|193571.5|193446.5|193559|193434|193571.5|193446.5|193559|193434|10
1727254030000|2024-09-25 08:47:10|193555|193430|193558.5|193433.5|193562.7|193437.7|193555|193430|7
1727254040000|2024-09-25 08:47:20|193559.3|193434.3|193554.4|193429.4|193559.3|193434.3|193554.4|193429.4|4
1727254050000|2024-09-25 08:47:30|193555.7|193430.7|193555.7|193430.7|193559.3|193434.3|193552.8|193427.8|9
1727254060000|2024-09-25 08:47:40|193552.4|193427.4|193555.5|193430.5|193555.5|193430.5|193552.4|193427.4|2
1727254080000|2024-09-25 08:48:00|193551.7|193426.7|193554.7|193429.7|193554.7|193429.7|193551.7|193426.7|2
1727254090000|2024-09-25 08:48:10|193555.8|193430.8|193551.1|193426.1|193555.8|193430.8|193551.1|193426.1|4
1727254100000|2024-09-25 08:48:20|193548.2|193423.2|193550|193425|193552.6|193427.6|193547.7|193422.7|12
1727254110000|2024-09-25 08:48:30|193547.9|193422.9|193554|193429|193556.6|193431.6|193547.9|193422.9|4
1727254120000|2024-09-25 08:48:40|193551.1|193426.1|193552.6|193427.6|193555.8|193430.8|193549.7|193424.7|13
1727254130000|2024-09-25 08:48:50|193552.5|193427.5|193552.5|193427.5|193552.5|193427.5|193549.3|193424.3|4
1727254140000|2024-09-25 08:49:00|193553.7|193428.7|193547.8|193422.8|193558.7|193433.7|193546.5|193421.5|7
1727254150000|2024-09-25 08:49:10|193549|193424|193534.7|193409.7|193549|193424|193525.3|193400.3|12
1727254160000|2024-09-25 08:49:20|193533.6|193408.6|193526.4|193401.4|193533.6|193408.6|193522|193397|10
1727254170000|2024-09-25 08:49:30|193526|193401|193526.3|193401.3|193527.8|193402.8|193522.1|193397.1|13
1727254180000|2024-09-25 08:49:40|193523.3|193398.3|193523.3|193398.3|193525.8|193400.8|193515.7|193390.7|14
1727254190000|2024-09-25 08:49:50|193519.5|193394.5|193519.3|193394.3|193523.3|193398.3|193517|193392|8
1727254200000|2024-09-25 08:50:00|193517|193392|193493.5|193368.5|193518.2|193393.2|193478.6|193353.6|20
1727254210000|2024-09-25 08:50:10|193491.3|193366.3|193491.6|193366.6|193491.6|193366.6|193490.2|193365.2|3
1727254220000|2024-09-25 08:50:20|193492.8|193367.8|193494|193369|193494|193369|193490.6|193365.6|7
1727254230000|2024-09-25 08:50:30|193493.6|193368.6|193493.6|193368.6|193493.6|193368.6|193493.6|193368.6|1
1727254240000|2024-09-25 08:50:40|193492.9|193367.9|193476.4|193351.4|193492.9|193367.9|193474|193349|5
1727254250000|2024-09-25 08:50:50|193477.2|193352.2|193479.4|193354.4|193480.2|193355.2|193477.2|193352.2|7
1727254260000|2024-09-25 08:51:00|193478.6|193353.6|193474|193349|193478.6|193353.6|193471.6|193346.6|7
1727254270000|2024-09-25 08:51:10|193471.7|193346.7|193461.5|193336.5|193473.7|193348.7|193461.5|193336.5|9
1727254280000|2024-09-25 08:51:20|193459.2|193334.2|193461.3|193336.3|193462.4|193337.4|193459.2|193334.2|4
1727254290000|2024-09-25 08:51:30|193462.4|193337.4|193460.6|193335.6|193462.4|193337.4|193460.6|193335.6|2
1727254300000|2024-09-25 08:51:40|193457.8|193332.8|193460.5|193335.5|193460.5|193335.5|193457.8|193332.8|6
1727254320000|2024-09-25 08:52:00|193462.1|193337.1|193461|193336|193466.4|193341.4|193461|193336|7
1727254330000|2024-09-25 08:52:10|193457.3|193332.3|193459.9|193334.9|193459.9|193334.9|193456.3|193331.3|8
1727254340000|2024-09-25 08:52:20|193461.1|193336.1|193461.2|193336.2|193461.6|193336.6|193458.4|193333.4|6
1727254350000|2024-09-25 08:52:30|193461.4|193336.4|193461.8|193336.8|193462.2|193337.2|193457.1|193332.1|7
1727254360000|2024-09-25 08:52:40|193461.3|193336.3|193534.9|193409.9|193537.7|193412.7|193461.3|193336.3|25
1727254370000|2024-09-25 08:52:50|193538.2|193413.2|193587.2|193462.2|193587.9|193462.9|193535.2|193410.2|19
1727254380000|2024-09-25 08:53:00|193585.5|193460.5|193581.3|193456.3|193585.5|193460.5|193573.1|193448.1|12
1727254390000|2024-09-25 08:53:10|193581.1|193456.1|193583.1|193458.1|193586.7|193461.7|193580.8|193455.8|15
1727254400000|2024-09-25 08:53:20|193583.3|193458.3|193583.8|193458.8|193588.4|193463.4|193583.3|193458.3|14
1727254410000|2024-09-25 08:53:30|193583.6|193458.6|193600.1|193475.1|193609.7|193484.7|193583.6|193458.6|20
1727254420000|2024-09-25 08:53:40|193604.8|193479.8|193593.5|193468.5|193604.9|193479.9|193590.9|193465.9|14
1727254430000|2024-09-25 08:53:50|193592.7|193467.7|193627.2|193502.2|193627.2|193502.2|193589.7|193464.7|20
1727254440000|2024-09-25 08:54:00|193636.3|193511.3|193640.2|193515.2|193645.4|193520.4|193636.3|193511.3|11
1727254450000|2024-09-25 08:54:10|193642.6|193517.6|193634.7|193509.7|193642.6|193517.6|193632.7|193507.7|13
1727254460000|2024-09-25 08:54:20|193635.2|193510.2|193627.5|193502.5|193635.2|193510.2|193627.5|193502.5|4
1727254470000|2024-09-25 08:54:30|193649.3|193524.3|193643.6|193518.6|193650.5|193525.5|193643.6|193518.6|11
1727254480000|2024-09-25 08:54:40|193645.3|193520.3|193671.4|193546.4|193676.9|193551.9|193644.2|193519.2|16
1727254490000|2024-09-25 08:54:50|193670.1|193545.1|193662.6|193537.6|193673.2|193548.2|193651.5|193526.5|22
1727254500000|2024-09-25 08:55:00|193665.1|193540.1|193676.4|193551.4|193684.6|193559.6|193661.2|193536.2|13
1727254510000|2024-09-25 08:55:10|193677.4|193552.4|193676.5|193551.5|193681.2|193556.2|193675.4|193550.4|9
1727254520000|2024-09-25 08:55:20|193677.4|193552.4|193674.8|193549.8|193679.1|193554.1|193674.8|193549.8|4
1727254530000|2024-09-25 08:55:30|193676.3|193551.3|193674.2|193549.2|193676.3|193551.3|193674.2|193549.2|2
1727254550000|2024-09-25 08:55:50|193674.4|193549.4|193672.5|193547.5|193674.4|193549.4|193672.5|193547.5|5
1727254560000|2024-09-25 08:56:00|193673.4|193548.4|193652|193527|193673.6|193548.6|193647.9|193522.9|9
1727254570000|2024-09-25 08:56:10|193650.3|193525.3|193637.4|193512.4|193650.3|193525.3|193637.4|193512.4|9
1727254580000|2024-09-25 08:56:20|193635.3|193510.3|193605.7|193480.7|193635.3|193510.3|193605.2|193480.2|11
1727254590000|2024-09-25 08:56:30|193603.8|193478.8|193635.6|193510.6|193635.6|193510.6|193603.8|193478.8|13
1727254600000|2024-09-25 08:56:40|193633.7|193508.7|193625.2|193500.2|193638.8|193513.8|193623|193498|15
1727254610000|2024-09-25 08:56:50|193634.5|193509.5|193614|193489|193636.4|193511.4|193614|193489|17
1727254620000|2024-09-25 08:57:00|193616.4|193491.4|193680.9|193555.9|193683.9|193558.9|193614.8|193489.8|13
1727254630000|2024-09-25 08:57:10|193677.7|193552.7|193675.9|193550.9|193682|193557|193673.4|193548.4|9
1727254640000|2024-09-25 08:57:20|193628|193503|193643.7|193518.7|193646.3|193521.3|193621.2|193496.2|22
1727254650000|2024-09-25 08:57:30|193645.2|193520.2|193637.3|193512.3|193645.2|193520.2|193635.4|193510.4|12
1727254660000|2024-09-25 08:57:40|193638.5|193513.5|193630.9|193505.9|193642.6|193517.6|193630.9|193505.9|15
1727254670000|2024-09-25 08:57:50|193633.2|193508.2|193608.6|193483.6|193633.7|193508.7|193608.6|193483.6|13
1727254680000|2024-09-25 08:58:00|193608.3|193483.3|193601.1|193476.1|193610.6|193485.6|193596.8|193471.8|8
1727254690000|2024-09-25 08:58:10|193600.8|193475.8|193599.1|193474.1|193607.4|193482.4|193597.4|193472.4|20
1727254700000|2024-09-25 08:58:20|193598.9|193473.9|193612.2|193487.2|193616.5|193491.5|193598.4|193473.4|15
1727254710000|2024-09-25 08:58:30|193611.6|193486.6|193612.5|193487.5|193615.7|193490.7|193609|193484|16
1727254720000|2024-09-25 08:58:40|193611.8|193486.8|193615.4|193490.4|193650|193525|193607|193482|34
1727254730000|2024-09-25 08:58:50|193616.4|193491.4|193620.8|193495.8|193628.5|193503.5|193615.6|193490.6|29
1727254740000|2024-09-25 08:59:00|193623.3|193498.3|193626.8|193501.8|193627.6|193502.6|193621.2|193496.2|23
1727254750000|2024-09-25 08:59:10|193622.7|193497.7|193616.6|193491.6|193633.8|193508.8|193607.7|193482.7|31
1727254760000|2024-09-25 08:59:20|193618.6|193493.6|193611.5|193486.5|193623.1|193498.1|193611.5|193486.5|30
1727254770000|2024-09-25 08:59:30|193610.3|193485.3|193592.8|193467.8|193610.3|193485.3|193588.3|193463.3|19
1727254780000|2024-09-25 08:59:40|193594.7|193469.7|193594.7|193469.7|193597.3|193472.3|193589.6|193464.6|19
1727254790000|2024-09-25 08:59:50|193595|193470|193597.8|193472.8|193602.7|193477.7|193594.2|193469.2|20
1727254800000|2024-09-25 09:00:00|193622.8|193497.8|193628.6|193503.6|193630.4|193505.4|193614.3|193489.3|34
1727254810000|2024-09-25 09:00:10|193622.1|193497.1|193623.6|193498.6|193629.1|193504.1|193622.1|193497.1|18
1727254820000|2024-09-25 09:00:20|193627.1|193502.1|193625|193500|193628.9|193503.9|193619.2|193494.2|15
1727254830000|2024-09-25 09:00:30|193624.1|193499.1|193616|193491|193624.1|193499.1|193611.5|193486.5|14
1727254840000|2024-09-25 09:00:40|193615.7|193490.7|193612.9|193487.9|193618.4|193493.4|193609.9|193484.9|6
1727254850000|2024-09-25 09:00:50|193612.1|193487.1|193609.4|193484.4|193616.5|193491.5|193609.4|193484.4|13
1727254860000|2024-09-25 09:01:00|193609.6|193484.6|193623.8|193498.8|193623.9|193498.9|193594.9|193469.9|18
1727254870000|2024-09-25 09:01:10|193623|193498|193629.3|193504.3|193632.1|193507.1|193620|193495|16
1727254880000|2024-09-25 09:01:20|193630.2|193505.2|193630.5|193505.5|193641.1|193516.1|193627.1|193502.1|13
1727254890000|2024-09-25 09:01:30|193631.2|193506.2|193651.9|193526.9|193656.8|193531.8|193631.2|193506.2|10
1727254900000|2024-09-25 09:01:40|193653|193528|193652.1|193527.1|193653|193528|193652.1|193527.1|2
1727254910000|2024-09-25 09:01:50|193651.5|193526.5|193628.9|193503.9|193651.5|193526.5|193624|193499|4
1727254920000|2024-09-25 09:02:00|193638.7|193513.7|193639.6|193514.6|193644.1|193519.1|193635.9|193510.9|20
1727254930000|2024-09-25 09:02:10|193640.1|193515.1|193640.9|193515.9|193644.6|193519.6|193640.1|193515.1|16
1727254940000|2024-09-25 09:02:20|193644.5|193519.5|193685.1|193560.1|193691.1|193566.1|193644.5|193519.5|8
1727254950000|2024-09-25 09:02:30|193687.1|193562.1|193681.4|193556.4|193687.1|193562.1|193681.4|193556.4|5
1727254960000|2024-09-25 09:02:40|193681.9|193556.9|193680.1|193555.1|193705.1|193580.1|193669.8|193544.8|9
1727254980000|2024-09-25 09:03:00|193678.8|193553.8|193657.2|193532.2|193678.8|193553.8|193653.7|193528.7|15
1727254990000|2024-09-25 09:03:10|193657.8|193532.8|193657.4|193532.4|193660.1|193535.1|193657.2|193532.2|5
1727255000000|2024-09-25 09:03:20|193655.9|193530.9|193662.3|193537.3|193662.7|193537.7|193655.9|193530.9|6
1727255010000|2024-09-25 09:03:30|193662.7|193537.7|193662.7|193537.7|193662.7|193537.7|193662.7|193537.7|1
1727255020000|2024-09-25 09:03:40|193661.8|193536.8|193661.6|193536.6|193664.5|193539.5|193661.6|193536.6|6
1727255030000|2024-09-25 09:03:50|193661.1|193536.1|193663.4|193538.4|193665.9|193540.9|193657.6|193532.6|6
1727255040000|2024-09-25 09:04:00|193656.7|193531.7|193623.2|193498.2|193656.7|193531.7|193621.1|193496.1|10
1727255050000|2024-09-25 09:04:10|193621.9|193496.9|193625.1|193500.1|193632.8|193507.8|193621.9|193496.9|13
1727255060000|2024-09-25 09:04:20|193622.9|193497.9|193618.6|193493.6|193622.9|193497.9|193618.6|193493.6|4
1727255070000|2024-09-25 09:04:30|193617.7|193492.7|193617.7|193492.7|193617.7|193492.7|193617.7|193492.7|1
1727255080000|2024-09-25 09:04:40|193618.7|193493.7|193618.5|193493.5|193624.2|193499.2|193616.9|193491.9|7
1727255100000|2024-09-25 09:05:00|193617.1|193492.1|193613|193488|193617.1|193492.1|193599.1|193474.1|8
1727255110000|2024-09-25 09:05:10|193611.7|193486.7|193609.3|193484.3|193613.1|193488.1|193609.3|193484.3|6
1727255120000|2024-09-25 09:05:20|193607.5|193482.5|193596.9|193471.9|193607.5|193482.5|193590.3|193465.3|5
1727255130000|2024-09-25 09:05:30|193583.1|193458.1|193590.6|193465.6|193591.4|193466.4|193542.1|193417.1|11
1727255140000|2024-09-25 09:05:40|193591.2|193466.2|193593.6|193468.6|193593.6|193468.6|193591.2|193466.2|3
1727255150000|2024-09-25 09:05:50|193592.7|193467.7|193594.7|193469.7|193594.7|193469.7|193592.7|193467.7|3
1727255160000|2024-09-25 09:06:00|193594.5|193469.5|193582.5|193457.5|193594.5|193469.5|193579.1|193454.1|11
1727255170000|2024-09-25 09:06:10|193579.5|193454.5|193583.6|193458.6|193583.7|193458.7|193579.2|193454.2|15
1727255180000|2024-09-25 09:06:20|193585.7|193460.7|193583.4|193458.4|193585.9|193460.9|193582.7|193457.7|16
1727255190000|2024-09-25 09:06:30|193585.4|193460.4|193583.9|193458.9|193586.1|193461.1|193583.3|193458.3|8
1727255200000|2024-09-25 09:06:40|193584.2|193459.2|193589.5|193464.5|193589.5|193464.5|193583.7|193458.7|15
1727255210000|2024-09-25 09:06:50|193589.3|193464.3|193584.7|193459.7|193593.8|193468.8|193583.8|193458.8|14
1727255220000|2024-09-25 09:07:00|193584.4|193459.4|193626.6|193501.6|193631.4|193506.4|193584.4|193459.4|37
1727255230000|2024-09-25 09:07:10|193630.1|193505.1|193627.5|193502.5|193630.1|193505.1|193623.4|193498.4|19
1727255240000|2024-09-25 09:07:20|193632.2|193507.2|193637.8|193512.8|193638.7|193513.7|193628.9|193503.9|15
1727255250000|2024-09-25 09:07:30|193636.5|193511.5|193640.9|193515.9|193644.6|193519.6|193636.5|193511.5|5
1727255260000|2024-09-25 09:07:40|193641.7|193516.7|193642.4|193517.4|193645.6|193520.6|193641.7|193516.7|14
1727255270000|2024-09-25 09:07:50|193644.7|193519.7|193635.9|193510.9|193644.7|193519.7|193632.1|193507.1|10
1727255280000|2024-09-25 09:08:00|193634.7|193509.7|193626|193501|193634.7|193509.7|193618.9|193493.9|7
1727255290000|2024-09-25 09:08:10|193628.1|193503.1|193630.2|193505.2|193630.4|193505.4|193628.1|193503.1|4
1727255300000|2024-09-25 09:08:20|193628.5|193503.5|193620.3|193495.3|193628.5|193503.5|193620.3|193495.3|5
1727255310000|2024-09-25 09:08:30|193619.6|193494.6|193618.5|193493.5|193619.6|193494.6|193616.6|193491.6|3
1727255320000|2024-09-25 09:08:40|193618.7|193493.7|193619|193494|193621.8|193496.8|193618.7|193493.7|4
1727255330000|2024-09-25 09:08:50|193617.8|193492.8|193617.8|193492.8|193617.8|193492.8|193617.8|193492.8|1
1727255340000|2024-09-25 09:09:00|193612.5|193487.5|193575.9|193450.9|193612.5|193487.5|193575.9|193450.9|11
1727255350000|2024-09-25 09:09:10|193574.7|193449.7|193550.1|193425.1|193574.7|193449.7|193543.6|193418.6|15
1727255360000|2024-09-25 09:09:20|193549.5|193424.5|193542.2|193417.2|193549.5|193424.5|193542.2|193417.2|6
1727255370000|2024-09-25 09:09:30|193544.4|193419.4|193545.8|193420.8|193546.5|193421.5|193542|193417|9
1727255380000|2024-09-25 09:09:40|193543.3|193418.3|193572.7|193447.7|193579.7|193454.7|193543|193418|12
1727255390000|2024-09-25 09:09:50|193574|193449|193566.1|193441.1|193577.4|193452.4|193554.7|193429.7|13
1727255400000|2024-09-25 09:10:00|193569.8|193444.8|193573|193448|193573|193448|193556.6|193431.6|10
1727255410000|2024-09-25 09:10:10|193571.6|193446.6|193538.5|193413.5|193571.6|193446.6|193538.5|193413.5|11
1727255420000|2024-09-25 09:10:20|193538.1|193413.1|193538.3|193413.3|193538.3|193413.3|193537.7|193412.7|4
1727255430000|2024-09-25 09:10:30|193540.3|193415.3|193538.8|193413.8|193543.5|193418.5|193538.8|193413.8|3
1727255440000|2024-09-25 09:10:40|193539.4|193414.4|193539|193414|193539.4|193414.4|193538.5|193413.5|5
1727255450000|2024-09-25 09:10:50|193538.3|193413.3|193549.2|193424.2|193575.1|193450.1|193538.2|193413.2|34
1727255460000|2024-09-25 09:11:00|193554.4|193429.4|193546.4|193421.4|193558.8|193433.8|193544.1|193419.1|29
1727255470000|2024-09-25 09:11:10|193552.1|193427.1|193554.6|193429.6|193558.9|193433.9|193546.1|193421.1|39
1727255480000|2024-09-25 09:11:20|193554.1|193429.1|193555.9|193430.9|193557|193432|193550.4|193425.4|38
1727255490000|2024-09-25 09:11:30|193556.8|193431.8|193555.6|193430.6|193565.8|193440.8|193552.8|193427.8|38
1727255500000|2024-09-25 09:11:40|193557.3|193432.3|193558.8|193433.8|193558.8|193433.8|193551.7|193426.7|38
1727255510000|2024-09-25 09:11:50|193556.6|193431.6|193555.3|193430.3|193560.6|193435.6|193551.7|193426.7|38
1727255520000|2024-09-25 09:12:00|193557.4|193432.4|193550.8|193425.8|193564|193439|193544.4|193419.4|39
1727255530000|2024-09-25 09:12:10|193548.5|193423.5|193552.3|193427.3|193558|193433|193548.5|193423.5|35
1727255540000|2024-09-25 09:12:20|193550.3|193425.3|193550.1|193425.1|193554.6|193429.6|193547.2|193422.2|32
1727255550000|2024-09-25 09:12:30|193550.3|193425.3|193548.5|193423.5|193557.6|193432.6|193546.5|193421.5|30
1727255560000|2024-09-25 09:12:40|193552.6|193427.6|193551.5|193426.5|193552.8|193427.8|193547.5|193422.5|21
1727255570000|2024-09-25 09:12:50|193550.2|193425.2|193548.7|193423.7|193554|193429|193547.8|193422.8|33
1727255580000|2024-09-25 09:13:00|193551.9|193426.9|193529.8|193404.8|193551.9|193426.9|193526.4|193401.4|19
1727255590000|2024-09-25 09:13:10|193530.4|193405.4|193527.1|193402.1|193531.8|193406.8|193526.4|193401.4|18
1727255600000|2024-09-25 09:13:20|193529.9|193404.9|193532|193407|193536.8|193411.8|193528.4|193403.4|28
1727255610000|2024-09-25 09:13:30|193532.3|193407.3|193528.6|193403.6|193533.1|193408.1|193528.6|193403.6|21
1727255620000|2024-09-25 09:13:40|193528.8|193403.8|193546.1|193421.1|193550.6|193425.6|193528.8|193403.8|26
1727255630000|2024-09-25 09:13:50|193544.8|193419.8|193543.6|193418.6|193549.7|193424.7|193542|193417|15
1727255640000|2024-09-25 09:14:00|193542.1|193417.1|193545.1|193420.1|193545.3|193420.3|193531.1|193406.1|16
1727255650000|2024-09-25 09:14:10|193542.3|193417.3|193542.6|193417.6|193545.4|193420.4|193540.9|193415.9|15
1727255660000|2024-09-25 09:14:20|193542.8|193417.8|193549.3|193424.3|193549.3|193424.3|193541.2|193416.2|25
1727255670000|2024-09-25 09:14:30|193546.3|193421.3|193543.2|193418.2|193554.8|193429.8|193543.2|193418.2|31
1727255680000|2024-09-25 09:14:40|193541|193416|193541.6|193416.6|193547.8|193422.8|193540.7|193415.7|37
1727255690000|2024-09-25 09:14:50|193540.9|193415.9|193544.5|193419.5|193545|193420|193540.3|193415.3|24
1727255700000|2024-09-25 09:15:00|193541.8|193416.8|193534.1|193409.1|193541.8|193416.8|193530.2|193405.2|28
1727255710000|2024-09-25 09:15:10|193534.2|193409.2|193534.2|193409.2|193534.2|193409.2|193534.2|193409.2|1
1727255720000|2024-09-25 09:15:20|193536.1|193411.1|193512.1|193387.1|193536.1|193411.1|193510.4|193385.4|8
1727255730000|2024-09-25 09:15:30|193509.3|193384.3|193577.1|193452.1|193577.1|193452.1|193509.3|193384.3|17
1727255740000|2024-09-25 09:15:40|193575|193450|193577.8|193452.8|193579.3|193454.3|193570.3|193445.3|21
1727255750000|2024-09-25 09:15:50|193574.8|193449.8|193576.7|193451.7|193578.5|193453.5|193574.8|193449.8|13
1727255760000|2024-09-25 09:16:00|193577.1|193452.1|193572.6|193447.6|193577.5|193452.5|193571.2|193446.2|15
1727255770000|2024-09-25 09:16:10|193572.3|193447.3|193569.8|193444.8|193575.6|193450.6|193569.7|193444.7|21
1727255780000|2024-09-25 09:16:20|193569.6|193444.6|193616.8|193491.8|193623|193498|193559.9|193434.9|28
1727255790000|2024-09-25 09:16:30|193618.7|193493.7|193626.8|193501.8|193628.3|193503.3|193618.7|193493.7|10
1727255800000|2024-09-25 09:16:40|193628.2|193503.2|193626.8|193501.8|193629.3|193504.3|193625.9|193500.9|7
1727255810000|2024-09-25 09:16:50|193629.7|193504.7|193631.6|193506.6|193633.9|193508.9|193627.6|193502.6|9
1727255820000|2024-09-25 09:17:00|193630|193505|193617.8|193492.8|193631.5|193506.5|193617.8|193492.8|15
1727255830000|2024-09-25 09:17:10|193618|193493|193619.3|193494.3|193620.5|193495.5|193617.3|193492.3|9
1727255840000|2024-09-25 09:17:20|193619.1|193494.1|193623|193498|193630|193505|193619.1|193494.1|32
1727255850000|2024-09-25 09:17:30|193622|193497|193623|193498|193629.1|193504.1|193615.5|193490.5|30
1727255860000|2024-09-25 09:17:40|193622.8|193497.8|193620.3|193495.3|193637.7|193512.7|193619.2|193494.2|33
1727255870000|2024-09-25 09:17:50|193625.9|193500.9|193628.8|193503.8|193630.8|193505.8|193621.6|193496.6|36
1727255880000|2024-09-25 09:18:00|193625.9|193500.9|193632.3|193507.3|193632.8|193507.8|193625.5|193500.5|17
1727255890000|2024-09-25 09:18:10|193631.3|193506.3|193650.8|193525.8|193657.3|193532.3|193629.7|193504.7|13
1727255900000|2024-09-25 09:18:20|193650.7|193525.7|193651.5|193526.5|193651.5|193526.5|193648.1|193523.1|6
1727255910000|2024-09-25 09:18:30|193651.4|193526.4|193649.6|193524.6|193651.4|193526.4|193649.6|193524.6|6
1727255920000|2024-09-25 09:18:40|193650.7|193525.7|193651.6|193526.6|193651.6|193526.6|193650.7|193525.7|3
1727255930000|2024-09-25 09:18:50|193650.3|193525.3|193640.1|193515.1|193650.3|193525.3|193639.8|193514.8|4
1727255940000|2024-09-25 09:19:00|193639.6|193514.6|193640.5|193515.5|193641.1|193516.1|193639.5|193514.5|8
1727255950000|2024-09-25 09:19:10|193641.2|193516.2|193640.7|193515.7|193641.8|193516.8|193640.7|193515.7|4
1727255960000|2024-09-25 09:19:20|193641.6|193516.6|193644.3|193519.3|193645.9|193520.9|193640.8|193515.8|7
1727255970000|2024-09-25 09:19:30|193646|193521|193646.2|193521.2|193652.2|193527.2|193644.2|193519.2|8
1727255980000|2024-09-25 09:19:40|193648.4|193523.4|193642.5|193517.5|193648.4|193523.4|193635.7|193510.7|8
1727255990000|2024-09-25 09:19:50|193637.1|193512.1|193645.5|193520.5|193645.5|193520.5|193637.1|193512.1|8
1727256000000|2024-09-25 09:20:00|193647.4|193522.4|193645.4|193520.4|193647.4|193522.4|193640.7|193515.7|8
1727256010000|2024-09-25 09:20:10|193647|193522|193640.4|193515.4|193647|193522|193640.4|193515.4|8
1727256020000|2024-09-25 09:20:20|193641.1|193516.1|193645.3|193520.3|193645.6|193520.6|193641.1|193516.1|3
1727256030000|2024-09-25 09:20:30|193640.7|193515.7|193640.2|193515.2|193645.4|193520.4|193640.2|193515.2|10
1727256040000|2024-09-25 09:20:40|193639.2|193514.2|193637.5|193512.5|193640.4|193515.4|193637.5|193512.5|8
1727256050000|2024-09-25 09:20:50|193636.6|193511.6|193640|193515|193644|193519|193636.6|193511.6|17
1727256060000|2024-09-25 09:21:00|193639.1|193514.1|193606.4|193481.4|193640.5|193515.5|193599.7|193474.7|11
1727256070000|2024-09-25 09:21:10|193604.6|193479.6|193600.7|193475.7|193604.6|193479.6|193598.2|193473.2|11
1727256080000|2024-09-25 09:21:20|193601.3|193476.3|193595|193470|193603.3|193478.3|193591.3|193466.3|6
1727256090000|2024-09-25 09:21:30|193594.5|193469.5|193601.9|193476.9|193604.3|193479.3|193594.5|193469.5|9
1727256100000|2024-09-25 09:21:40|193603.5|193478.5|193606.6|193481.6|193610.2|193485.2|193603.5|193478.5|8
1727256110000|2024-09-25 09:21:50|193603.9|193478.9|193608.3|193483.3|193609.3|193484.3|193603.9|193478.9|18
1727256120000|2024-09-25 09:22:00|193605.4|193480.4|193601.4|193476.4|193605.4|193480.4|193597.9|193472.9|24
1727256130000|2024-09-25 09:22:10|193602.1|193477.1|193607.1|193482.1|193607.1|193482.1|193600.8|193475.8|18
1727256140000|2024-09-25 09:22:20|193606.6|193481.6|193595.6|193470.6|193607.2|193482.2|193595.6|193470.6|11
1727256150000|2024-09-25 09:22:30|193596.6|193471.6|193597.8|193472.8|193597.8|193472.8|193596.6|193471.6|6
1727256160000|2024-09-25 09:22:40|193596.6|193471.6|193607.7|193482.7|193608.3|193483.3|193596.6|193471.6|16
1727256170000|2024-09-25 09:22:50|193607.9|193482.9|193608.9|193483.9|193608.9|193483.9|193607.9|193482.9|2
1727256180000|2024-09-25 09:23:00|193607.3|193482.3|193600.5|193475.5|193607.3|193482.3|193597.1|193472.1|12
1727256190000|2024-09-25 09:23:10|193600.3|193475.3|193608.7|193483.7|193608.7|193483.7|193599.8|193474.8|4
1727256200000|2024-09-25 09:23:20|193607.2|193482.2|193608.8|193483.8|193609.2|193484.2|193607.1|193482.1|8
1727256210000|2024-09-25 09:23:30|193607.4|193482.4|193608|193483|193608.9|193483.9|193603.4|193478.4|22
1727256220000|2024-09-25 09:23:40|193604|193479|193600.3|193475.3|193604.1|193479.1|193599.2|193474.2|12
1727256230000|2024-09-25 09:23:50|193601.7|193476.7|193608.7|193483.7|193610.5|193485.5|193601.7|193476.7|14
1727256240000|2024-09-25 09:24:00|193609.6|193484.6|193601.8|193476.8|193610.1|193485.1|193599.8|193474.8|16
1727256250000|2024-09-25 09:24:10|193602.2|193477.2|193606.4|193481.4|193608.4|193483.4|193599.6|193474.6|18
1727256260000|2024-09-25 09:24:20|193606.5|193481.5|193602.6|193477.6|193608.1|193483.1|193598.1|193473.1|22
1727256270000|2024-09-25 09:24:30|193601.9|193476.9|193601.1|193476.1|193601.9|193476.9|193599.5|193474.5|9
1727256280000|2024-09-25 09:24:40|193601.8|193476.8|193605.8|193480.8|193607.3|193482.3|193595.3|193470.3|7
1727256290000|2024-09-25 09:24:50|193606.1|193481.1|193607.5|193482.5|193607.5|193482.5|193604.1|193479.1|8
1727256300000|2024-09-25 09:25:00|193607|193482|193605.6|193480.6|193607.9|193482.9|193602.8|193477.8|14
1727256310000|2024-09-25 09:25:10|193604.6|193479.6|193597.8|193472.8|193604.6|193479.6|193595.2|193470.2|12
1727256320000|2024-09-25 09:25:20|193598.3|193473.3|193607.9|193482.9|193607.9|193482.9|193598.3|193473.3|15
1727256330000|2024-09-25 09:25:30|193608.4|193483.4|193608.4|193483.4|193608.4|193483.4|193608.4|193483.4|1
1727256340000|2024-09-25 09:25:40|193607.9|193482.9|193607.9|193482.9|193608.3|193483.3|193606.4|193481.4|4
1727256350000|2024-09-25 09:25:50|193606.4|193481.4|193609.5|193484.5|193609.5|193484.5|193606.4|193481.4|3
1727256360000|2024-09-25 09:26:00|193608.4|193483.4|193617.6|193492.6|193618.4|193493.4|193601.5|193476.5|14
1727256370000|2024-09-25 09:26:10|193616.8|193491.8|193597.7|193472.7|193616.8|193491.8|193595.3|193470.3|13
1727256390000|2024-09-25 09:26:30|193598.2|193473.2|193598.3|193473.3|193599.9|193474.9|193598.2|193473.2|3
1727256400000|2024-09-25 09:26:40|193596.6|193471.6|193606.6|193481.6|193606.7|193481.7|193596.6|193471.6|17
1727256410000|2024-09-25 09:26:50|193607.6|193482.6|193607.1|193482.1|193607.6|193482.6|193606.3|193481.3|5
1727256420000|2024-09-25 09:27:00|193607.6|193482.6|193608.3|193483.3|193608.7|193483.7|193605.5|193480.5|16
1727256430000|2024-09-25 09:27:10|193606.6|193481.6|193599.4|193474.4|193609.7|193484.7|193597.4|193472.4|27
1727256440000|2024-09-25 09:27:20|193601.1|193476.1|193594.9|193469.9|193603.8|193478.8|193594.9|193469.9|17
1727256450000|2024-09-25 09:27:30|193594.3|193469.3|193596.8|193471.8|193599.4|193474.4|193594.2|193469.2|10
1727256460000|2024-09-25 09:27:40|193598|193473|193595.8|193470.8|193599|193474|193594.1|193469.1|11
1727256470000|2024-09-25 09:27:50|193596.2|193471.2|193592.9|193467.9|193598.1|193473.1|193592.5|193467.5|7
1727256480000|2024-09-25 09:28:00|193594.5|193469.5|193592.4|193467.4|193596.3|193471.3|193591.6|193466.6|17
1727256490000|2024-09-25 09:28:10|193594.4|193469.4|193593.4|193468.4|193595.3|193470.3|193591.7|193466.7|11
1727256500000|2024-09-25 09:28:20|193591.4|193466.4|193609.1|193484.1|193610.1|193485.1|193591.4|193466.4|29
1727256510000|2024-09-25 09:28:30|193609|193484|193604.9|193479.9|193610.4|193485.4|193604.3|193479.3|31
1727256520000|2024-09-25 09:28:40|193609.3|193484.3|193610.2|193485.2|193610.2|193485.2|193599.2|193474.2|31
1727256530000|2024-09-25 09:28:50|193608.8|193483.8|193637.2|193512.2|193639.4|193514.4|193608.8|193483.8|30
1727256540000|2024-09-25 09:29:00|193638.4|193513.4|193618.9|193493.9|193644.4|193519.4|193618.9|193493.9|22
1727256550000|2024-09-25 09:29:10|193620.5|193495.5|193610.2|193485.2|193620.5|193495.5|193609|193484|6
1727256560000|2024-09-25 09:29:20|193605|193480|193611|193486|193611.8|193486.8|193605|193480|25
1727256570000|2024-09-25 09:29:30|193610|193485|193602.3|193477.3|193610.1|193485.1|193599.2|193474.2|17
1727256580000|2024-09-25 09:29:40|193601.2|193476.2|193608.4|193483.4|193609|193484|193601.2|193476.2|22
1727256590000|2024-09-25 09:29:50|193609.6|193484.6|193607.3|193482.3|193609.8|193484.8|193607.2|193482.2|14
1727256600000|2024-09-25 09:30:00|193611|193486|193612.2|193487.2|193613.2|193488.2|193608.4|193483.4|14
1727256610000|2024-09-25 09:30:10|193609.7|193484.7|193600.4|193475.4|193611.3|193486.3|193598.1|193473.1|24
1727256620000|2024-09-25 09:30:20|193601.7|193476.7|193607.1|193482.1|193608.5|193483.5|193600.3|193475.3|23
1727256630000|2024-09-25 09:30:30|193608.6|193483.6|193607.7|193482.7|193608.6|193483.6|193607.7|193482.7|2
1727256640000|2024-09-25 09:30:40|193606.1|193481.1|193602.6|193477.6|193607.8|193482.8|193600|193475|18
1727256650000|2024-09-25 09:30:50|193602.9|193477.9|193604.3|193479.3|193604.7|193479.7|193598.4|193473.4|19
1727256660000|2024-09-25 09:31:00|193602.2|193477.2|193595.9|193470.9|193603.8|193478.8|193595.7|193470.7|14
1727256670000|2024-09-25 09:31:10|193594.5|193469.5|193598.2|193473.2|193598.2|193473.2|193594.3|193469.3|5
1727256680000|2024-09-25 09:31:20|193597.7|193472.7|193605.6|193480.6|193608.5|193483.5|193595.1|193470.1|15
1727256690000|2024-09-25 09:31:30|193604.1|193479.1|193603.5|193478.5|193607.7|193482.7|193603.4|193478.4|31
1727256700000|2024-09-25 09:31:40|193604.8|193479.8|193591.6|193466.6|193605.8|193480.8|193589.9|193464.9|19
1727256710000|2024-09-25 09:31:50|193590.2|193465.2|193594.9|193469.9|193595.5|193470.5|193590.2|193465.2|9
1727256720000|2024-09-25 09:32:00|193595.3|193470.3|193608.2|193483.2|193609.8|193484.8|193593.6|193468.6|18
1727256730000|2024-09-25 09:32:10|193609.7|193484.7|193597.2|193472.2|193609.7|193484.7|193595.5|193470.5|9
1727256740000|2024-09-25 09:32:20|193598.8|193473.8|193597.4|193472.4|193598.8|193473.8|193595.5|193470.5|13
1727256750000|2024-09-25 09:32:30|193596.8|193471.8|193596.9|193471.9|193599.6|193474.6|193595.1|193470.1|10
1727256760000|2024-09-25 09:32:40|193597.7|193472.7|193597.1|193472.1|193599.2|193474.2|193596.7|193471.7|7
1727256770000|2024-09-25 09:32:50|193593.8|193468.8|193589|193464|193597.2|193472.2|193585.6|193460.6|5
1727256790000|2024-09-25 09:33:10|193590.3|193465.3|193591.5|193466.5|193591.5|193466.5|193590.3|193465.3|3
1727256800000|2024-09-25 09:33:20|193592.9|193467.9|193591.6|193466.6|193592.9|193467.9|193591.6|193466.6|2
1727256810000|2024-09-25 09:33:30|193593.3|193468.3|193593.2|193468.2|193595.1|193470.1|193590.2|193465.2|8
1727256820000|2024-09-25 09:33:40|193591.2|193466.2|193592.3|193467.3|193592.3|193467.3|193591.2|193466.2|4
1727256830000|2024-09-25 09:33:50|193592.9|193467.9|193591.6|193466.6|193593.1|193468.1|193591.6|193466.6|6
1727256840000|2024-09-25 09:34:00|193591|193466|193595|193470|193595|193470|193591|193466|4
1727256850000|2024-09-25 09:34:10|193595.9|193470.9|193600.6|193475.6|193603.7|193478.7|193595|193470|15
1727256860000|2024-09-25 09:34:20|193599.2|193474.2|193598.4|193473.4|193601.2|193476.2|193597.3|193472.3|5
1727256870000|2024-09-25 09:34:30|193599|193474|193594.8|193469.8|193600|193475|193593.6|193468.6|6
1727256880000|2024-09-25 09:34:40|193595.9|193470.9|193548.7|193423.7|193595.9|193470.9|193548.7|193423.7|10
1727256890000|2024-09-25 09:34:50|193547.2|193422.2|193548.8|193423.8|193548.8|193423.8|193546.8|193421.8|6
1727256900000|2024-09-25 09:35:00|193534.8|193409.8|193509.9|193384.9|193534.8|193409.8|193505.1|193380.1|10
1727256910000|2024-09-25 09:35:10|193511|193386|193509.3|193384.3|193511|193386|193509.3|193384.3|2
1727256920000|2024-09-25 09:35:20|193510.5|193385.5|193520|193395|193521.1|193396.1|193510.5|193385.5|3
1727256930000|2024-09-25 09:35:30|193519|193394|193519|193394|193519|193394|193519|193394|1
1727256940000|2024-09-25 09:35:40|193516.9|193391.9|193508.5|193383.5|193516.9|193391.9|193503.3|193378.3|24
1727256950000|2024-09-25 09:35:50|193509.6|193384.6|193509.5|193384.5|193509.6|193384.6|193506.8|193381.8|5
1727256960000|2024-09-25 09:36:00|193510.6|193385.6|193508|193383|193510.6|193385.6|193508|193383|3
1727256970000|2024-09-25 09:36:10|193507|193382|193501.2|193376.2|193507|193382|193501.2|193376.2|3
1727256980000|2024-09-25 09:36:20|193504.6|193379.6|193504.6|193379.6|193504.6|193379.6|193504.6|193379.6|1
1727256990000|2024-09-25 09:36:30|193506.5|193381.5|193528.6|193403.6|193537.3|193412.3|193506.5|193381.5|11
1727257000000|2024-09-25 09:36:40|193525.6|193400.6|193531.8|193406.8|193531.9|193406.9|193525.6|193400.6|18
1727257010000|2024-09-25 09:36:50|193528.9|193403.9|193526.1|193401.1|193534.7|193409.7|193525.9|193400.9|24
1727257020000|2024-09-25 09:37:00|193527.2|193402.2|193527.9|193402.9|193531.5|193406.5|193525.6|193400.6|28
1727257030000|2024-09-25 09:37:10|193532.2|193407.2|193533.4|193408.4|193533.4|193408.4|193529.8|193404.8|21
1727257040000|2024-09-25 09:37:20|193533.6|193408.6|193532.8|193407.8|193538.1|193413.1|193531.1|193406.1|27
1727257050000|2024-09-25 09:37:30|193532.4|193407.4|193536.5|193411.5|193538.9|193413.9|193529.5|193404.5|31
1727257060000|2024-09-25 09:37:40|193538|193413|193537.7|193412.7|193539.3|193414.3|193533.8|193408.8|36
1727257070000|2024-09-25 09:37:50|193537.6|193412.6|193537.7|193412.7|193542.2|193417.2|193532.9|193407.9|37
1727257080000|2024-09-25 09:38:00|193536.5|193411.5|193536.1|193411.1|193541.3|193416.3|193533.4|193408.4|38
1727257090000|2024-09-25 09:38:10|193538.1|193413.1|193537.5|193412.5|193540.7|193415.7|193534.7|193409.7|36
1727257100000|2024-09-25 09:38:20|193539.5|193414.5|193540|193415|193541.2|193416.2|193534|193409|36
1727257110000|2024-09-25 09:38:30|193543|193418|193535.6|193410.6|193543|193418|193534.1|193409.1|35
1727257120000|2024-09-25 09:38:40|193539.2|193414.2|193534.6|193409.6|193541.4|193416.4|193530.1|193405.1|39
1727257130000|2024-09-25 09:38:50|193535.2|193410.2|193537|193412|193542.4|193417.4|193533.6|193408.6|37
1727257140000|2024-09-25 09:39:00|193536.6|193411.6|193538.5|193413.5|193539.3|193414.3|193532.1|193407.1|37
1727257150000|2024-09-25 09:39:10|193539.3|193414.3|193538.2|193413.2|193545.2|193420.2|193536.7|193411.7|40
1727257160000|2024-09-25 09:39:20|193536.7|193411.7|193540.1|193415.1|193543.1|193418.1|193536.7|193411.7|35
1727257170000|2024-09-25 09:39:30|193538|193413|193541.9|193416.9|193546.1|193421.1|193536.4|193411.4|36
1727257180000|2024-09-25 09:39:40|193540.2|193415.2|193542.2|193417.2|193545.9|193420.9|193535.9|193410.9|36
1727257190000|2024-09-25 09:39:50|193537.8|193412.8|193542.1|193417.1|193546.1|193421.1|193537.8|193412.8|35
1727257200000|2024-09-25 09:40:00|193543.6|193418.6|193541.8|193416.8|193545|193420|193539.6|193414.6|34
1727257210000|2024-09-25 09:40:10|193543.8|193418.8|193540.5|193415.5|193546.3|193421.3|193539.4|193414.4|36
1727257220000|2024-09-25 09:40:20|193538.5|193413.5|193539.5|193414.5|193541.5|193416.5|193533.8|193408.8|40
1727257230000|2024-09-25 09:40:30|193540|193415|193544.9|193419.9|193545.1|193420.1|193534.2|193409.2|38
1727257240000|2024-09-25 09:40:40|193543.1|193418.1|193580.7|193455.7|193583.6|193458.6|193543.1|193418.1|34
1727257250000|2024-09-25 09:40:50|193581|193456|193573.9|193448.9|193581.4|193456.4|193571.8|193446.8|39
1727257260000|2024-09-25 09:41:00|193578.3|193453.3|193577.4|193452.4|193580.8|193455.8|193568.6|193443.6|40
1727257270000|2024-09-25 09:41:10|193573|193448|193579|193454|193586.3|193461.3|193572.3|193447.3|37
1727257280000|2024-09-25 09:41:20|193581.8|193456.8|193579.4|193454.4|193584.7|193459.7|193574.6|193449.6|40
1727257290000|2024-09-25 09:41:30|193577|193452|193577.1|193452.1|193580.8|193455.8|193569.4|193444.4|40
1727257300000|2024-09-25 09:41:40|193577|193452|193578.4|193453.4|193584.2|193459.2|193575.1|193450.1|39
1727257310000|2024-09-25 09:41:50|193581.2|193456.2|193580|193455|193585.9|193460.9|193572.2|193447.2|40
1727257320000|2024-09-25 09:42:00|193576.8|193451.8|193582.2|193457.2|193585.2|193460.2|193576.5|193451.5|34
1727257330000|2024-09-25 09:42:10|193581.8|193456.8|193586.1|193461.1|193587.8|193462.8|193577.1|193452.1|35
1727257340000|2024-09-25 09:42:20|193584.3|193459.3|193585.6|193460.6|193590.9|193465.9|193581.9|193456.9|33
1727257350000|2024-09-25 09:42:30|193583.7|193458.7|193582.5|193457.5|193586.4|193461.4|193582.1|193457.1|38
1727257360000|2024-09-25 09:42:40|193584.2|193459.2|193584.2|193459.2|193585.7|193460.7|193579.2|193454.2|35
1727257370000|2024-09-25 09:42:50|193584.1|193459.1|193576.6|193451.6|193586.6|193461.6|193576.6|193451.6|33
1727257380000|2024-09-25 09:43:00|193581.7|193456.7|193575.9|193450.9|193587.8|193462.8|193573.2|193448.2|30
1727257390000|2024-09-25 09:43:10|193577|193452|193577.4|193452.4|193579.2|193454.2|193574.5|193449.5|26
1727257400000|2024-09-25 09:43:20|193577.9|193452.9|193576.3|193451.3|193578.7|193453.7|193574.6|193449.6|24
1727257410000|2024-09-25 09:43:30|193574.8|193449.8|193577.4|193452.4|193582.2|193457.2|193572.9|193447.9|36
1727257420000|2024-09-25 09:43:40|193577.7|193452.7|193575.7|193450.7|193578.1|193453.1|193572.8|193447.8|37
1727257430000|2024-09-25 09:43:50|193573.9|193448.9|193578.3|193453.3|193582|193457|193573.9|193448.9|34
1727257440000|2024-09-25 09:44:00|193579|193454|193596.2|193471.2|193596.2|193471.2|193575.2|193450.2|24
1727257450000|2024-09-25 09:44:10|193593.8|193468.8|193589.2|193464.2|193593.8|193468.8|193586.7|193461.7|13
1727257460000|2024-09-25 09:44:20|193587.9|193462.9|193588.3|193463.3|193591|193466|193587.9|193462.9|11
1727257470000|2024-09-25 09:44:30|193588|193463|193588|193463|193592.2|193467.2|193586.3|193461.3|22
1727257480000|2024-09-25 09:44:40|193587.9|193462.9|193587.4|193462.4|193589.5|193464.5|193586.5|193461.5|8
1727257490000|2024-09-25 09:44:50|193589.7|193464.7|193587|193462|193589.7|193464.7|193587|193462|6
1727257500000|2024-09-25 09:45:00|193589.4|193464.4|193588.9|193463.9|193597.5|193472.5|193588.9|193463.9|17
1727257510000|2024-09-25 09:45:10|193590.5|193465.5|193590.7|193465.7|193590.7|193465.7|193588|193463|9
1727257520000|2024-09-25 09:45:20|193589.6|193464.6|193589.9|193464.9|193593.7|193468.7|193586.5|193461.5|16
1727257530000|2024-09-25 09:45:30|193589.8|193464.8|193600.5|193475.5|193603.3|193478.3|193589.8|193464.8|24
1727257540000|2024-09-25 09:45:40|193602.9|193477.9|193599.9|193474.9|193602.9|193477.9|193597.3|193472.3|20
1727257550000|2024-09-25 09:45:50|193601.1|193476.1|193612.2|193487.2|193614.4|193489.4|193599.5|193474.5|12
1727257580000|2024-09-25 09:46:20|193613.6|193488.6|193640.7|193515.7|193643|193518|193612.6|193487.6|14
1727257590000|2024-09-25 09:46:30|193640.1|193515.1|193633.6|193508.6|193640.3|193515.3|193631.7|193506.7|12
1727257600000|2024-09-25 09:46:40|193638.2|193513.2|193640.4|193515.4|193643.7|193518.7|193632.6|193507.6|15
1727257610000|2024-09-25 09:46:50|193642.1|193517.1|193639.8|193514.8|193642.1|193517.1|193637.4|193512.4|5
1727257620000|2024-09-25 09:47:00|193644.9|193519.9|193640.6|193515.6|193648.4|193523.4|193640.6|193515.6|4
1727257630000|2024-09-25 09:47:10|193639.6|193514.6|193641.8|193516.8|193642.9|193517.9|193639.6|193514.6|3
1727257650000|2024-09-25 09:47:30|193640.4|193515.4|193638|193513|193640.4|193515.4|193638|193513|2
1727257660000|2024-09-25 09:47:40|193639.4|193514.4|193639.4|193514.4|193639.4|193514.4|193639.4|193514.4|1
1727257670000|2024-09-25 09:47:50|193648.7|193523.7|193637.1|193512.1|193648.7|193523.7|193637|193512|6
1727257680000|2024-09-25 09:48:00|193636.6|193511.6|193630.7|193505.7|193636.6|193511.6|193630.5|193505.5|8
1727257690000|2024-09-25 09:48:10|193629.4|193504.4|193629.4|193504.4|193629.4|193504.4|193629.4|193504.4|1
1727257700000|2024-09-25 09:48:20|193630.7|193505.7|193630.3|193505.3|193630.7|193505.7|193630.3|193505.3|2
1727257710000|2024-09-25 09:48:30|193630.8|193505.8|193637|193512|193637|193512|193630.8|193505.8|3
1727257720000|2024-09-25 09:48:40|193641.5|193516.5|193638.9|193513.9|193641.5|193516.5|193638.9|193513.9|2
1727257730000|2024-09-25 09:48:50|193642.1|193517.1|193639.7|193514.7|193642.1|193517.1|193639.5|193514.5|5
1727257740000|2024-09-25 09:49:00|193640.2|193515.2|193639.5|193514.5|193640.2|193515.2|193639.5|193514.5|2
1727257750000|2024-09-25 09:49:10|193638.2|193513.2|193638.2|193513.2|193638.2|193513.2|193638.2|193513.2|1
1727257760000|2024-09-25 09:49:20|193639.6|193514.6|193637.8|193512.8|193639.8|193514.8|193637.8|193512.8|4
1727257770000|2024-09-25 09:49:30|193646.1|193521.1|193636.5|193511.5|193646.1|193521.1|193636.5|193511.5|4
1727257780000|2024-09-25 09:49:40|193637.2|193512.2|193643.3|193518.3|193643.5|193518.5|193637.2|193512.2|6
1727257790000|2024-09-25 09:49:50|193639.4|193514.4|193641.3|193516.3|193644|193519|193639.4|193514.4|3
1727257800000|2024-09-25 09:50:00|193642.6|193517.6|193641.1|193516.1|193642.6|193517.6|193641.1|193516.1|2
1727257810000|2024-09-25 09:50:10|193640.5|193515.5|193637.9|193512.9|193640.5|193515.5|193637.9|193512.9|2
1727257820000|2024-09-25 09:50:20|193636.4|193511.4|193638.8|193513.8|193638.8|193513.8|193636.4|193511.4|4
1727257830000|2024-09-25 09:50:30|193637.2|193512.2|193635.3|193510.3|193641.3|193516.3|193635.3|193510.3|3
1727257840000|2024-09-25 09:50:40|193637.2|193512.2|193664|193539|193664.8|193539.8|193637.2|193512.2|8
1727257870000|2024-09-25 09:51:10|193670.5|193545.5|193670.5|193545.5|193670.5|193545.5|193670.5|193545.5|1
1727257880000|2024-09-25 09:51:20|193672.9|193547.9|193672.9|193547.9|193672.9|193547.9|193672.9|193547.9|1
1727257890000|2024-09-25 09:51:30|193663.7|193538.7|193661.9|193536.9|193663.7|193538.7|193660.1|193535.1|4
1727257900000|2024-09-25 09:51:40|193662.7|193537.7|193662.7|193537.7|193662.7|193537.7|193662.7|193537.7|1
1727257920000|2024-09-25 09:52:00|193664.8|193539.8|193671.8|193546.8|193671.8|193546.8|193664.8|193539.8|2
1727257930000|2024-09-25 09:52:10|193675.6|193550.6|193660.6|193535.6|193675.6|193550.6|193660.1|193535.1|7
1727257940000|2024-09-25 09:52:20|193659.4|193534.4|193643.4|193518.4|193659.4|193534.4|193636.4|193511.4|10
1727257950000|2024-09-25 09:52:30|193642.1|193517.1|193644.5|193519.5|193648|193523|193640.2|193515.2|11
1727257960000|2024-09-25 09:52:40|193645|193520|193660|193535|193660.1|193535.1|193644.1|193519.1|12
1727257970000|2024-09-25 09:52:50|193654.9|193529.9|193653.4|193528.4|193658.7|193533.7|193652.9|193527.9|9
1727257980000|2024-09-25 09:53:00|193652.1|193527.1|193663.1|193538.1|193663.3|193538.3|193647|193522|11
1727257990000|2024-09-25 09:53:10|193662.1|193537.1|193660.2|193535.2|193662.1|193537.1|193654.3|193529.3|8
1727258000000|2024-09-25 09:53:20|193654.3|193529.3|193662.1|193537.1|193665.4|193540.4|193654.3|193529.3|11
1727258010000|2024-09-25 09:53:30|193655.1|193530.1|193664.7|193539.7|193667|193542|193654.9|193529.9|14
1727258020000|2024-09-25 09:53:40|193658.8|193533.8|193658|193533|193664.7|193539.7|193650.3|193525.3|8
1727258030000|2024-09-25 09:53:50|193651.8|193526.8|193649.3|193524.3|193658|193533|193646.2|193521.2|9
1727258040000|2024-09-25 09:54:00|193647.7|193522.7|193650.3|193525.3|193653.3|193528.3|193647.3|193522.3|7
1727258050000|2024-09-25 09:54:10|193653.2|193528.2|193650.8|193525.8|193653.2|193528.2|193644.5|193519.5|14
1727258060000|2024-09-25 09:54:20|193645.4|193520.4|193650|193525|193653.3|193528.3|193645.4|193520.4|8
1727258070000|2024-09-25 09:54:30|193646.4|193521.4|193649.5|193524.5|193652.5|193527.5|193646.4|193521.4|5
1727258090000|2024-09-25 09:54:50|193650.3|193525.3|193651.1|193526.1|193651.1|193526.1|193650.3|193525.3|2
1727258100000|2024-09-25 09:55:00|193655.5|193530.5|193654.8|193529.8|193655.5|193530.5|193654.8|193529.8|2
1727258110000|2024-09-25 09:55:10|193655.5|193530.5|193663|193538|193664.5|193539.5|193652.2|193527.2|15
1727258120000|2024-09-25 09:55:20|193662.5|193537.5|193651.7|193526.7|193671.5|193546.5|193651.6|193526.6|17
1727258130000|2024-09-25 09:55:30|193651.1|193526.1|193651.2|193526.2|193651.8|193526.8|193649.9|193524.9|4
1727258140000|2024-09-25 09:55:40|193649.9|193524.9|193650.2|193525.2|193650.2|193525.2|193649.5|193524.5|3
1727258150000|2024-09-25 09:55:50|193638.6|193513.6|193634.5|193509.5|193639.4|193514.4|193633.8|193508.8|8
1727258160000|2024-09-25 09:56:00|193635.2|193510.2|193635.8|193510.8|193636.5|193511.5|193633|193508|7
1727258170000|2024-09-25 09:56:10|193636.3|193511.3|193642.2|193517.2|193645.8|193520.8|193636.3|193511.3|9
1727258180000|2024-09-25 09:56:20|193640.8|193515.8|193652.3|193527.3|193660|193535|193640.8|193515.8|9
1727258190000|2024-09-25 09:56:30|193654.4|193529.4|193651.8|193526.8|193654.4|193529.4|193651.8|193526.8|3
1727258200000|2024-09-25 09:56:40|193653.9|193528.9|193651.6|193526.6|193653.9|193528.9|193651.6|193526.6|2
1727258220000|2024-09-25 09:57:00|193650.3|193525.3|193652.9|193527.9|193656.9|193531.9|193650.3|193525.3|5
1727258230000|2024-09-25 09:57:10|193652.5|193527.5|193652.5|193527.5|193653.9|193528.9|193652.5|193527.5|3
1727258240000|2024-09-25 09:57:20|193656.6|193531.6|193654.7|193529.7|193663.3|193538.3|193654.7|193529.7|15
1727258250000|2024-09-25 09:57:30|193654.1|193529.1|193653.9|193528.9|193654.6|193529.6|193648|193523|12
1727258260000|2024-09-25 09:57:40|193651.3|193526.3|193651.5|193526.5|193656.4|193531.4|193649.2|193524.2|7
1727258270000|2024-09-25 09:57:50|193653.7|193528.7|193652|193527|193653.7|193528.7|193651.1|193526.1|6
1727258280000|2024-09-25 09:58:00|193653.3|193528.3|193654.4|193529.4|193656.7|193531.7|193653.3|193528.3|8
1727258290000|2024-09-25 09:58:10|193654|193529|193656.4|193531.4|193656.4|193531.4|193653|193528|7
1727258300000|2024-09-25 09:58:20|193656.1|193531.1|193654.4|193529.4|193656.8|193531.8|193652|193527|14
1727258310000|2024-09-25 09:58:30|193656.5|193531.5|193661.1|193536.1|193663|193538|193655.2|193530.2|12
1727258320000|2024-09-25 09:58:40|193660.9|193535.9|193656.2|193531.2|193662.1|193537.1|193653.5|193528.5|12
1727258330000|2024-09-25 09:58:50|193661.4|193536.4|193655.6|193530.6|193661.8|193536.8|193654.6|193529.6|11
1727258340000|2024-09-25 09:59:00|193660.3|193535.3|193652.3|193527.3|193660.3|193535.3|193650.8|193525.8|17
1727258350000|2024-09-25 09:59:10|193651|193526|193651.7|193526.7|193655.7|193530.7|193650.4|193525.4|17
1727258360000|2024-09-25 09:59:20|193650.2|193525.2|193653.7|193528.7|193656|193531|193649.1|193524.1|13
1727258370000|2024-09-25 09:59:30|193656.2|193531.2|193653.2|193528.2|193656.2|193531.2|193650|193525|17
1727258380000|2024-09-25 09:59:40|193652.1|193527.1|193641.5|193516.5|193655.8|193530.8|193641.1|193516.1|10
1727258390000|2024-09-25 09:59:50|193642.9|193517.9|193666.7|193541.7|193666.8|193541.8|193642.9|193517.9|14
1727258400000|2024-09-25 10:00:00|193665.5|193540.5|193665|193540|193668.7|193564.6|193614|193538.2|21
1727258410000|2024-09-25 10:00:10|193664.4|193539.4|193666.1|193541.1|193668.5|193543.5|193661.9|193536.9|11
1727258420000|2024-09-25 10:00:20|193665.6|193540.6|193663|193538|193667.9|193542.9|193663|193538|8
1727258430000|2024-09-25 10:00:30|193664.5|193539.5|193666|193541|193670|193545|193663|193538|11
1727258440000|2024-09-25 10:00:40|193670|193545|193653.7|193528.7|193670|193545|193651.6|193526.6|12
1727258450000|2024-09-25 10:00:50|193656.5|193531.5|193654.4|193529.4|193658.2|193533.2|193651.2|193526.2|6
1727258460000|2024-09-25 10:01:00|193654|193529|193655.8|193530.8|193659.1|193534.1|193641.3|193516.3|11
1727258470000|2024-09-25 10:01:10|193649.8|193524.8|193652.9|193527.9|193652.9|193527.9|193649.8|193524.8|10
1727258480000|2024-09-25 10:01:20|193650.9|193525.9|193650.6|193525.6|193652.5|193527.5|193650.6|193525.6|5
1727258490000|2024-09-25 10:01:30|193651.9|193526.9|193651.2|193526.2|193655.4|193530.4|193650.5|193525.5|10
1727258500000|2024-09-25 10:01:40|193649.8|193524.8|193651.1|193526.1|193656.3|193531.3|193649.4|193524.4|11
1727258510000|2024-09-25 10:01:50|193654.7|193529.7|193653.5|193528.5|193663.4|193538.4|193649|193524|13
1727258520000|2024-09-25 10:02:00|193652.2|193527.2|193651.4|193526.4|193655.4|193530.4|193638.3|193513.3|13
1727258530000|2024-09-25 10:02:10|193656.4|193531.4|193655.2|193530.2|193656.4|193531.4|193650.7|193525.7|9
1727258540000|2024-09-25 10:02:20|193652.6|193527.6|193652.4|193527.4|193658.1|193533.1|193652.1|193527.1|13
1727258550000|2024-09-25 10:02:30|193654.4|193529.4|193652.8|193527.8|193654.4|193529.4|193651.3|193526.3|5
1727258570000|2024-09-25 10:02:50|193650.9|193525.9|193652.2|193527.2|193657.4|193532.4|193650.9|193525.9|10
1727258580000|2024-09-25 10:03:00|193650|193525|193652.9|193527.9|193655.8|193530.8|193650|193525|23
1727258590000|2024-09-25 10:03:10|193653|193528|193652.8|193527.8|193655.4|193530.4|193650.8|193525.8|7
1727258600000|2024-09-25 10:03:20|193655|193530|193652.9|193527.9|193655.7|193530.7|193651.2|193526.2|16
1727258610000|2024-09-25 10:03:30|193654.9|193529.9|193652.6|193527.6|193660.9|193535.9|193650.6|193525.6|16
1727258620000|2024-09-25 10:03:40|193651.3|193526.3|193652.7|193527.7|193657.2|193532.2|193650.4|193525.4|12
1727258630000|2024-09-25 10:03:50|193655.7|193530.7|193651.5|193526.5|193656.2|193531.2|193650.8|193525.8|23
1727258640000|2024-09-25 10:04:00|193645|193520|193654.4|193529.4|193657.1|193532.1|193645|193520|17
1727258650000|2024-09-25 10:04:10|193654.7|193529.7|193653.8|193528.8|193657.2|193532.2|193652.3|193527.3|10
1727258660000|2024-09-25 10:04:20|193652.4|193527.4|193656.9|193531.9|193657.2|193532.2|193652.4|193527.4|5
1727258670000|2024-09-25 10:04:30|193654.3|193529.3|193655.7|193530.7|193658.8|193533.8|193654.3|193529.3|7
1727258680000|2024-09-25 10:04:40|193659.7|193534.7|193654.7|193529.7|193659.7|193534.7|193654.7|193529.7|5
1727258690000|2024-09-25 10:04:50|193658.2|193533.2|193655.4|193530.4|193658.2|193533.2|193654.7|193529.7|5
1727258700000|2024-09-25 10:05:00|193654.7|193529.7|193651.9|193526.9|193654.7|193529.7|193644.5|193519.5|7
1727258710000|2024-09-25 10:05:10|193655.1|193530.1|193650.8|193525.8|193655.1|193530.1|193650.8|193525.8|4
1727258720000|2024-09-25 10:05:20|193651.8|193526.8|193653.6|193528.6|193657.7|193532.7|193651.8|193526.8|9
1727258730000|2024-09-25 10:05:30|193652.3|193527.3|193654.1|193529.1|193655.5|193530.5|193652.3|193527.3|7
1727258740000|2024-09-25 10:05:40|193653.5|193528.5|193653.1|193528.1|193658.3|193533.3|193651.3|193526.3|15
1727258750000|2024-09-25 10:05:50|193656.9|193531.9|193658.2|193533.2|193663.1|193538.1|193646.1|193521.1|15
1727258760000|2024-09-25 10:06:00|193652|193527|193656.2|193531.2|193662.8|193537.8|193646.4|193521.4|15
1727258770000|2024-09-25 10:06:10|193659.4|193534.4|193655.1|193530.1|193659.4|193534.4|193653.9|193528.9|13
1727258780000|2024-09-25 10:06:20|193659.7|193534.7|193659.1|193534.1|193659.7|193534.7|193654.8|193529.8|6
1727258790000|2024-09-25 10:06:30|193655.6|193530.6|193653.7|193528.7|193662.2|193537.2|193652.7|193527.7|13
1727258800000|2024-09-25 10:06:40|193653.1|193528.1|193654.3|193529.3|193660.3|193535.3|193648|193523|6
1727258810000|2024-09-25 10:06:50|193660.3|193535.3|193658.8|193533.8|193660.3|193535.3|193652.2|193527.2|9
1727258820000|2024-09-25 10:07:00|193656.5|193531.5|193648.6|193523.6|193656.5|193531.5|193648.6|193523.6|3
1727258830000|2024-09-25 10:07:10|193647.3|193522.3|193658.3|193533.3|193658.3|193533.3|193647.3|193522.3|5
1727258840000|2024-09-25 10:07:20|193651.9|193526.9|193651.1|193526.1|193661.3|193536.3|193650.3|193525.3|9
1727258850000|2024-09-25 10:07:30|193657.8|193532.8|193658.7|193533.7|193662.7|193537.7|193651.9|193526.9|6
1727258860000|2024-09-25 10:07:40|193662.5|193537.5|193658.5|193533.5|193662.5|193537.5|193658.5|193533.5|3
1727258870000|2024-09-25 10:07:50|193658.7|193533.7|193658.7|193533.7|193658.7|193533.7|193658.7|193533.7|1
1727258880000|2024-09-25 10:08:00|193655.3|193530.3|193659.4|193534.4|193663.2|193538.2|193655.3|193530.3|10
1727258890000|2024-09-25 10:08:10|193659.2|193534.2|193657.1|193532.1|193662.7|193537.7|193657.1|193532.1|7
1727258900000|2024-09-25 10:08:20|193658.6|193533.6|193658.1|193533.1|193662.6|193537.6|193658.1|193533.1|4
1727258910000|2024-09-25 10:08:30|193657.8|193532.8|193659.3|193534.3|193666.9|193541.9|193657.5|193532.5|13
1727258920000|2024-09-25 10:08:40|193659.6|193534.6|193659.6|193534.6|193659.6|193534.6|193659.6|193534.6|1
1727258930000|2024-09-25 10:08:50|193659.3|193534.3|193659.8|193534.8|193659.8|193534.8|193659.3|193534.3|6
1727258940000|2024-09-25 10:09:00|193658.9|193533.9|193679.3|193554.3|193679.3|193554.3|193658.9|193533.9|13
1727258950000|2024-09-25 10:09:10|193676.4|193551.4|193670.7|193545.7|193676.4|193551.4|193670.7|193545.7|7
1727258960000|2024-09-25 10:09:20|193671.3|193546.3|193679.2|193554.2|193679.2|193554.2|193671.3|193546.3|5
1727258970000|2024-09-25 10:09:30|193677.4|193552.4|193677.4|193552.4|193677.4|193552.4|193677.4|193552.4|1
1727258990000|2024-09-25 10:09:50|193678.4|193553.4|193682.4|193557.4|193683.9|193558.9|193678.4|193553.4|7
1727259000000|2024-09-25 10:10:00|193682.1|193557.1|193678.9|193553.9|193682.1|193557.1|193678.9|193553.9|6
1727259010000|2024-09-25 10:10:10|193682.9|193557.9|193680.1|193555.1|193692.9|193567.9|193679.4|193554.4|12
1727259020000|2024-09-25 10:10:20|193680.5|193555.5|193678.8|193553.8|193680.5|193555.5|193677.3|193552.3|5
1727259030000|2024-09-25 10:10:30|193677.1|193552.1|193678.7|193553.7|193678.7|193553.7|193677.1|193552.1|2
1727259040000|2024-09-25 10:10:40|193682.2|193557.2|193681.2|193556.2|193686.1|193561.1|193676.6|193551.6|8
1727259050000|2024-09-25 10:10:50|193681.8|193556.8|193681.2|193556.2|193681.8|193556.8|193681.2|193556.2|3
1727259060000|2024-09-25 10:11:00|193679|193554|193680.1|193555.1|193688.7|193563.7|193678.1|193553.1|14
1727259070000|2024-09-25 10:11:10|193683.9|193558.9|193677.7|193552.7|193683.9|193558.9|193677.7|193552.7|3
1727259080000|2024-09-25 10:11:20|193677.2|193552.2|193674.9|193549.9|193679.6|193554.6|193674.9|193549.9|9
1727259090000|2024-09-25 10:11:30|193676.5|193551.5|193667.8|193542.8|193678.1|193553.1|193666.9|193541.9|10
1727259100000|2024-09-25 10:11:40|193670.3|193545.3|193669.8|193544.8|193670.3|193545.3|193666.6|193541.6|13
1727259110000|2024-09-25 10:11:50|193669.4|193544.4|193669.5|193544.5|193674.1|193549.1|193665.5|193540.5|15
1727259120000|2024-09-25 10:12:00|193667.1|193542.1|193670.3|193545.3|193674.2|193549.2|193665.5|193540.5|15
1727259130000|2024-09-25 10:12:10|193667.9|193542.9|193668.9|193543.9|193669.2|193544.2|193666.7|193541.7|6
1727259140000|2024-09-25 10:12:20|193668.3|193543.3|193668.8|193543.8|193671|193546|193666.9|193541.9|5
1727259150000|2024-09-25 10:12:30|193668.4|193543.4|193668.7|193543.7|193673.1|193548.1|193664.4|193539.4|8
1727259160000|2024-09-25 10:12:40|193665.1|193540.1|193668.4|193543.4|193673.1|193548.1|193665.1|193540.1|6
1727259170000|2024-09-25 10:12:50|193668.8|193543.8|193666.4|193541.4|193676.4|193551.4|193663.7|193538.7|7
1727259180000|2024-09-25 10:13:00|193664.1|193539.1|193668|193543|193670.1|193545.1|193664.1|193539.1|12
1727259190000|2024-09-25 10:13:10|193666.4|193541.4|193668.9|193543.9|193674.9|193549.9|193666.4|193541.4|10
1727259200000|2024-09-25 10:13:20|193668.5|193543.5|193659.5|193534.5|193668.5|193543.5|193653|193528|5
1727259210000|2024-09-25 10:13:30|193658.5|193533.5|193670|193545|193673.9|193548.9|193656.6|193531.6|6
1727259220000|2024-09-25 10:13:40|193668.1|193543.1|193668.7|193543.7|193668.7|193543.7|193668.1|193543.1|2
1727259230000|2024-09-25 10:13:50|193668.5|193543.5|193668.3|193543.3|193675|193550|193666.3|193541.3|6
1727259240000|2024-09-25 10:14:00|193665.9|193540.9|193668.5|193543.5|193668.5|193543.5|193665.9|193540.9|4
1727259250000|2024-09-25 10:14:10|193665.9|193540.9|193666.8|193541.8|193666.8|193541.8|193663.5|193538.5|4
1727259260000|2024-09-25 10:14:20|193662.3|193537.3|193667.4|193542.4|193667.4|193542.4|193662.3|193537.3|7
1727259270000|2024-09-25 10:14:30|193662.9|193537.9|193668|193543|193668.5|193543.5|193662.9|193537.9|9
1727259280000|2024-09-25 10:14:40|193672.7|193547.7|193668.8|193543.8|193672.7|193547.7|193666.2|193541.2|4
1727259290000|2024-09-25 10:14:50|193629.9|193579.9|193627.7|193577.7|193629.9|193579.9|193627.7|193577.7|2
1727259300000|2024-09-25 10:15:00|193623.8|193573.8|193628.2|193578.2|193633.8|193583.8|193623.8|193573.8|21
1727259310000|2024-09-25 10:15:10|193626.9|193576.9|193625.7|193575.7|193634|193584|193622.9|193572.9|23
1727259320000|2024-09-25 10:15:20|193623.9|193573.9|193627.7|193577.7|193630|193580|193622.2|193572.2|18
1727259330000|2024-09-25 10:15:30|193632.5|193582.5|193625.7|193575.7|193633.4|193583.4|193625.7|193575.7|20
1727259340000|2024-09-25 10:15:40|193627.5|193577.5|193628|193578|193632.9|193582.9|193625.9|193575.9|9
1727259350000|2024-09-25 10:15:50|193627|193577|193628.9|193578.9|193633.4|193583.4|193624.8|193574.8|15
1727259360000|2024-09-25 10:16:00|193627.9|193577.9|193626.3|193576.3|193632.4|193582.4|193624.7|193574.7|10
1727259370000|2024-09-25 10:16:10|193624.8|193574.8|193622.1|193572.1|193624.8|193574.8|193618.8|193568.8|13
1727259380000|2024-09-25 10:16:20|193629|193579|193624.2|193574.2|193629.3|193579.3|193619.5|193569.5|18
1727259390000|2024-09-25 10:16:30|193629.9|193579.9|193623.9|193573.9|193630.8|193580.8|193622.4|193572.4|13
1727259400000|2024-09-25 10:16:40|193624.2|193574.2|193626.8|193576.8|193632.7|193582.7|193624|193574|19
1727259410000|2024-09-25 10:16:50|193628.8|193578.8|193628.9|193578.9|193633.2|193583.2|193624.6|193574.6|17
1727259420000|2024-09-25 10:17:00|193634.2|193584.2|193630|193580|193634.2|193584.2|193627.2|193577.2|18
1727259430000|2024-09-25 10:17:10|193628.6|193578.6|193671.4|193546.4|193673.7|193580.9|193628.6|193541.1|12
1727259440000|2024-09-25 10:17:20|193669.5|193544.5|193688.8|193563.8|193691.6|193566.6|193669.5|193544.5|12
1727259450000|2024-09-25 10:17:30|193690.3|193565.3|193680.9|193555.9|193693.1|193568.1|193679.4|193554.4|14
1727259460000|2024-09-25 10:17:40|193675.6|193550.6|193672.8|193547.8|193677.1|193552.1|193672.3|193547.3|7
1727259470000|2024-09-25 10:17:50|193674.8|193549.8|193674.2|193549.2|193679.3|193554.3|193674.2|193549.2|5
1727259480000|2024-09-25 10:18:00|193674.8|193549.8|193674.8|193549.8|193674.8|193549.8|193674.8|193549.8|1
1727259490000|2024-09-25 10:18:10|193678|193553|193684.1|193559.1|193684.2|193559.2|193677.1|193552.1|10
1727259500000|2024-09-25 10:18:20|193680.4|193555.4|193680.4|193555.4|193680.4|193555.4|193680.4|193555.4|1
1727259520000|2024-09-25 10:18:40|193684.8|193559.8|193685.2|193560.2|193685.2|193560.2|193684.8|193559.8|2
1727259530000|2024-09-25 10:18:50|193689.9|193564.9|193679.9|193554.9|193689.9|193564.9|193679.9|193554.9|5
1727259540000|2024-09-25 10:19:00|193680.5|193555.5|193680|193555|193680.5|193555.5|193680|193555|3
1727259550000|2024-09-25 10:19:10|193679.5|193554.5|193680|193555|193684|193559|193679.5|193554.5|6
1727259560000|2024-09-25 10:19:20|193677.3|193552.3|193677.3|193552.3|193677.3|193552.3|193677.3|193552.3|1
1727259570000|2024-09-25 10:19:30|193678.1|193553.1|193678.8|193553.8|193678.8|193553.8|193678.1|193553.1|2
1727259580000|2024-09-25 10:19:40|193674.8|193549.8|193678.2|193553.2|193678.2|193553.2|193674.8|193549.8|2
1727259600000|2024-09-25 10:20:00|193674.3|193549.3|193685.5|193560.5|193687.2|193562.2|193674.3|193549.3|4
1727259610000|2024-09-25 10:20:10|193684.5|193559.5|193682.1|193557.1|193687.7|193562.7|193682.1|193557.1|4
1727259620000|2024-09-25 10:20:20|193679.3|193554.3|193681.4|193556.4|193681.4|193556.4|193679.3|193554.3|4
1727259640000|2024-09-25 10:20:40|193679|193554|193687.1|193562.1|193687.1|193562.1|193679|193554|3
1727259650000|2024-09-25 10:20:50|193679.4|193554.4|193679.8|193554.8|193679.8|193554.8|193677.5|193552.5|7
1727259660000|2024-09-25 10:21:00|193683.7|193558.7|193680.6|193555.6|193683.7|193558.7|193680.6|193555.6|2
1727259670000|2024-09-25 10:21:10|193684.5|193559.5|193681.3|193556.3|193684.7|193559.7|193679|193554|8
1727259680000|2024-09-25 10:21:20|193684.6|193559.6|193679.3|193554.3|193684.6|193559.6|193670.8|193545.8|4
1727259690000|2024-09-25 10:21:30|193679.1|193554.1|193687.6|193562.6|193690.5|193565.5|193679.1|193554.1|3
1727259700000|2024-09-25 10:21:40|193685.6|193560.6|193679.4|193554.4|193687.9|193562.9|193679.4|193554.4|7
1727259710000|2024-09-25 10:21:50|193679.3|193554.3|193679.3|193554.3|193679.3|193554.3|193679.3|193554.3|1
1727259720000|2024-09-25 10:22:00|193681.2|193556.2|193680.3|193555.3|193688.3|193563.3|193679.3|193554.3|9
1727259730000|2024-09-25 10:22:10|193680.1|193555.1|193680.1|193555.1|193680.1|193555.1|193680.1|193555.1|1
1727259750000|2024-09-25 10:22:30|193680.3|193555.3|193685.7|193560.7|193689.8|193564.8|193680.3|193555.3|9
1727259760000|2024-09-25 10:22:40|193685.4|193560.4|193687.6|193562.6|193687.9|193562.9|193685.4|193560.4|5
1727259770000|2024-09-25 10:22:50|193688.5|193563.5|193658.5|193608.5|193691.3|193608.5|193658.5|193563.5|4
1727259780000|2024-09-25 10:23:00|193656.9|193606.9|193651.8|193601.8|193659.3|193609.3|193647.6|193597.6|20
1727259790000|2024-09-25 10:23:10|193650.7|193600.7|193693.7|193568.7|193694.5|193603.4|193647.5|193568.7|19
1727259800000|2024-09-25 10:23:20|193694|193569|193694.7|193569.7|193695.1|193570.1|193693.7|193568.7|5
1727259810000|2024-09-25 10:23:30|193694.2|193569.2|193694.8|193569.8|193694.8|193569.8|193694.2|193569.2|2
1727259820000|2024-09-25 10:23:40|193694.3|193569.3|193694.9|193569.9|193694.9|193569.9|193694.3|193569.3|6
1727259830000|2024-09-25 10:23:50|193694.4|193569.4|193698.7|193573.7|193698.7|193573.7|193694.4|193569.4|4
1727259840000|2024-09-25 10:24:00|193697.8|193572.8|193689.3|193564.3|193697.8|193572.8|193689.3|193564.3|6
1727259850000|2024-09-25 10:24:10|193688.5|193563.5|193654|193604|193688.5|193604|193648.5|193563.5|3
1727259860000|2024-09-25 10:24:20|193650.1|193600.1|193676.1|193551.1|193682.5|193600.1|193650.1|193543.6|14
1727259870000|2024-09-25 10:24:30|193674.8|193549.8|193676.8|193551.8|193683.4|193558.4|193674.4|193549.4|7
1727259880000|2024-09-25 10:24:40|193676|193551|193675.5|193550.5|193676|193551|193675.5|193550.5|2
1727259890000|2024-09-25 10:24:50|193674.2|193549.2|193670.6|193545.6|193674.2|193549.2|193670.6|193545.6|3
1727259900000|2024-09-25 10:25:00|193669.4|193544.4|193674.2|193549.2|193678.9|193553.9|193669.4|193544.4|8
1727259910000|2024-09-25 10:25:10|193675.2|193550.2|193673.3|193548.3|193675.2|193550.2|193672.4|193547.4|5
1727259920000|2024-09-25 10:25:20|193674.4|193549.4|193672.6|193547.6|193674.4|193549.4|193670.4|193545.4|13
1727259930000|2024-09-25 10:25:30|193671.8|193546.8|193671.2|193546.2|193672.6|193547.6|193671.2|193546.2|4
1727259940000|2024-09-25 10:25:40|193672.1|193547.1|193670.5|193545.5|193675.4|193550.4|193669.8|193544.8|9
1727259950000|2024-09-25 10:25:50|193675.2|193550.2|193674.9|193549.9|193675.2|193550.2|193674.9|193549.9|2
1727259960000|2024-09-25 10:26:00|193673.9|193548.9|193678.1|193553.1|193680.7|193555.7|193673.9|193548.9|6
1727259970000|2024-09-25 10:26:10|193680.1|193555.1|193680.8|193555.8|193680.8|193555.8|193676.4|193551.4|4
1727259980000|2024-09-25 10:26:20|193678.5|193553.5|193675.3|193550.3|193679.4|193554.4|193674|193549|8
1727259990000|2024-09-25 10:26:30|193674|193549|193673|193548|193675.3|193550.3|193671.3|193546.3|5
1727260000000|2024-09-25 10:26:40|193669.8|193544.8|193670.2|193545.2|193676.4|193551.4|193669.1|193544.1|10
1727260010000|2024-09-25 10:26:50|193674.2|193549.2|193670.2|193545.2|193676.3|193551.3|193668.6|193543.6|12
1727260020000|2024-09-25 10:27:00|193668.2|193543.2|193647.3|193522.3|193669.6|193544.6|193645|193520|19
1727260030000|2024-09-25 10:27:10|193653.7|193528.7|193674.8|193549.8|193679.8|193554.8|193653.7|193528.7|11
1727260040000|2024-09-25 10:27:20|193673.8|193548.8|193684.7|193559.7|193684.8|193559.8|193672.8|193547.8|11
1727260050000|2024-09-25 10:27:30|193687.4|193562.4|193684.4|193559.4|193688|193563|193683.7|193558.7|7
1727260060000|2024-09-25 10:27:40|193684|193559|193678.2|193553.2|193692.3|193567.3|193676.5|193551.5|19
1727260070000|2024-09-25 10:27:50|193683.7|193558.7|193684.1|193559.1|193688.7|193563.7|193683.3|193558.3|4
1727260080000|2024-09-25 10:28:00|193683.1|193558.1|193682.7|193557.7|193686|193561|193681.9|193556.9|8
1727260090000|2024-09-25 10:28:10|193681.1|193556.1|193680.6|193555.6|193683.4|193558.4|193678.2|193553.2|5
1727260100000|2024-09-25 10:28:20|193681.4|193556.4|193679.5|193554.5|193681.4|193556.4|193678.6|193553.6|3
1727260110000|2024-09-25 10:28:30|193678.6|193553.6|193680.2|193555.2|193684.6|193559.6|193678.6|193553.6|7
1727260120000|2024-09-25 10:28:40|193681.1|193556.1|193685.4|193560.4|193688.2|193563.2|193681|193556|11
1727260130000|2024-09-25 10:28:50|193683.9|193558.9|193684.2|193559.2|193685|193560|193683.5|193558.5|4
1727260140000|2024-09-25 10:29:00|193644.6|193594.6|193645.4|193595.4|193650.7|193600.7|193644.6|193594.6|4
1727260150000|2024-09-25 10:29:10|193644|193594|193644|193594|193644|193594|193644|193594|1
1727260160000|2024-09-25 10:29:20|193645.6|193595.6|193648.1|193598.1|193648.1|193598.1|193645.6|193595.6|2
1727260180000|2024-09-25 10:29:40|193648.8|193598.8|193648.3|193598.3|193649.7|193599.7|193648.3|193598.3|5
1727260190000|2024-09-25 10:29:50|193649.6|193599.6|193649.6|193599.6|193649.6|193599.6|193649.6|193599.6|1
1727260200000|2024-09-25 10:30:00|193648.6|193598.6|193650.4|193600.4|193650.4|193600.4|193648.6|193598.6|3
1727260210000|2024-09-25 10:30:10|193649|193599|193647.2|193597.2|193650|193600|193647.2|193597.2|3
1727260220000|2024-09-25 10:30:20|193653.3|193603.3|193648.7|193598.7|193653.3|193603.3|193647.5|193597.5|4
1727260230000|2024-09-25 10:30:30|193647.4|193597.4|193629.6|193579.6|193647.4|193597.4|193628.1|193578.1|11
1727260240000|2024-09-25 10:30:40|193628.1|193578.1|193629.6|193579.6|193629.6|193579.6|193628.1|193578.1|4
1727260250000|2024-09-25 10:30:50|193629|193579|193624.8|193574.8|193629|193579|193623.8|193573.8|11
1727260260000|2024-09-25 10:31:00|193623|193573|193619.4|193569.4|193624.6|193574.6|193616.2|193566.2|12
1727260270000|2024-09-25 10:31:10|193618.5|193568.5|193617.9|193567.9|193621.8|193571.8|193617.9|193567.9|16
1727260280000|2024-09-25 10:31:20|193620.8|193570.8|193621.7|193571.7|193624.9|193574.9|193619.8|193569.8|11
1727260290000|2024-09-25 10:31:30|193623.4|193573.4|193630.4|193580.4|193631.4|193581.4|193622.1|193572.1|6
1727260300000|2024-09-25 10:31:40|193631.1|193581.1|193622|193572|193631.1|193581.1|193622|193572|6
1727260310000|2024-09-25 10:31:50|193623.8|193573.8|193619.9|193569.9|193623.8|193573.8|193619.7|193569.7|6
1727260320000|2024-09-25 10:32:00|193621.2|193571.2|193630.5|193580.5|193634.6|193584.6|193621.2|193571.2|8
1727260330000|2024-09-25 10:32:10|193632.4|193582.4|193632.3|193582.3|193636|193586|193629.8|193579.8|18
1727260340000|2024-09-25 10:32:20|193630.8|193580.8|193633.9|193583.9|193634.9|193584.9|193629.1|193579.1|16
1727260350000|2024-09-25 10:32:30|193630.3|193580.3|193630.9|193580.9|193634.1|193584.1|193629.4|193579.4|26
1727260360000|2024-09-25 10:32:40|193630.7|193580.7|193631.7|193581.7|193635.5|193585.5|193629.6|193579.6|24
1727260370000|2024-09-25 10:32:50|193630.7|193580.7|193629.2|193579.2|193634.6|193584.6|193625.2|193575.2|19
1727260380000|2024-09-25 10:33:00|193628.3|193578.3|193629.6|193579.6|193632.9|193582.9|193625.2|193575.2|23
1727260390000|2024-09-25 10:33:10|193633.2|193583.2|193631.2|193581.2|193633.2|193583.2|193628.6|193578.6|21
1727260400000|2024-09-25 10:33:20|193630.1|193580.1|193633.2|193583.2|193635.7|193585.7|193630.1|193580.1|25
1727260410000|2024-09-25 10:33:30|193633.3|193583.3|193633|193583|193635.8|193585.8|193632.2|193582.2|23
1727260420000|2024-09-25 10:33:40|193635.7|193585.7|193632.9|193582.9|193636.3|193586.3|193631.6|193581.6|17
1727260430000|2024-09-25 10:33:50|193634.3|193584.3|193633.9|193583.9|193635.4|193585.4|193629.6|193579.6|13
1727260440000|2024-09-25 10:34:00|193632|193582|193631.8|193581.8|193635.6|193585.6|193629.6|193579.6|12
1727260450000|2024-09-25 10:34:10|193630.9|193580.9|193630.6|193580.6|193634.2|193584.2|193628.2|193578.2|30
1727260460000|2024-09-25 10:34:20|193630.7|193580.7|193629.9|193579.9|193633.3|193583.3|193629.2|193579.2|25
1727260470000|2024-09-25 10:34:30|193629.3|193579.3|193631.4|193581.4|193632.7|193582.7|193629.3|193579.3|23
1727260480000|2024-09-25 10:34:40|193631.2|193581.2|193632.6|193582.6|193635.5|193585.5|193630.9|193580.9|17
1727260490000|2024-09-25 10:34:50|193634.2|193584.2|193632.3|193582.3|193635|193585|193630.1|193580.1|15
1727260500000|2024-09-25 10:35:00|193633.7|193583.7|193630.6|193580.6|193633.9|193583.9|193629|193579|15
1727260510000|2024-09-25 10:35:10|193631.6|193581.6|193631.6|193581.6|193634.6|193584.6|193630.3|193580.3|16
1727260520000|2024-09-25 10:35:20|193633.5|193583.5|193631.1|193581.1|193634.3|193584.3|193629.2|193579.2|14
1727260530000|2024-09-25 10:35:30|193633.7|193583.7|193631|193581|193633.7|193583.7|193630.5|193580.5|5
1727260540000|2024-09-25 10:35:40|193632|193582|193631.4|193581.4|193633.3|193583.3|193631.4|193581.4|6
1727260550000|2024-09-25 10:35:50|193629.3|193579.3|193629.8|193579.8|193638.3|193588.3|193628.7|193578.7|17
1727260560000|2024-09-25 10:36:00|193630.7|193580.7|193630.3|193580.3|193634.4|193584.4|193630.2|193580.2|11
1727260570000|2024-09-25 10:36:10|193632|193582|193623|193573|193636.2|193586.2|193623|193573|19
1727260580000|2024-09-25 10:36:20|193622.5|193572.5|193632.2|193582.2|193635.5|193585.5|193622.5|193572.5|19
1727260590000|2024-09-25 10:36:30|193631.7|193581.7|193633|193583|193636.4|193586.4|193630.8|193580.8|13
1727260600000|2024-09-25 10:36:40|193634|193584|193634.7|193584.7|193638.2|193588.2|193631.2|193581.2|9
1727260610000|2024-09-25 10:36:50|193639.2|193589.2|193634|193584|193639.2|193589.2|193632.7|193582.7|14
1727260620000|2024-09-25 10:37:00|193635.4|193585.4|193635.4|193585.4|193638.1|193588.1|193633.8|193583.8|7
1727260630000|2024-09-25 10:37:10|193633|193583|193635.1|193585.1|193639.6|193589.6|193633|193583|10
1727260640000|2024-09-25 10:37:20|193641|193591|193634.4|193584.4|193641.2|193591.2|193631.8|193581.8|8
1727260650000|2024-09-25 10:37:30|193632.5|193582.5|193635.4|193585.4|193640.8|193590.8|193632.5|193582.5|17
1727260660000|2024-09-25 10:37:40|193640.6|193590.6|193636.8|193586.8|193640.6|193590.6|193633.1|193583.1|19
1727260670000|2024-09-25 10:37:50|193635.6|193585.6|193633.4|193583.4|193641.4|193591.4|193633.4|193583.4|19
1727260680000|2024-09-25 10:38:00|193632.8|193582.8|193632|193582|193639.3|193589.3|193632|193582|12
1727260690000|2024-09-25 10:38:10|193634.6|193584.6|193634.5|193584.5|193634.6|193584.6|193632.4|193582.4|10
1727260700000|2024-09-25 10:38:20|193633|193583|193635.2|193585.2|193639.2|193589.2|193632|193582|8
1727260710000|2024-09-25 10:38:30|193633.5|193583.5|193633.2|193583.2|193641.9|193591.9|193632.2|193582.2|17
1727260720000|2024-09-25 10:38:40|193631.8|193581.8|193632.5|193582.5|193640.5|193590.5|193630.8|193580.8|22
1727260730000|2024-09-25 10:38:50|193639.6|193589.6|193632.6|193582.6|193640.2|193590.2|193631.1|193581.1|22
1727260740000|2024-09-25 10:39:00|193630.9|193580.9|193634.4|193584.4|193639.4|193589.4|193630.9|193580.9|17
1727260750000|2024-09-25 10:39:10|193631.4|193581.4|193632.4|193582.4|193639.5|193589.5|193631.4|193581.4|11
1727260760000|2024-09-25 10:39:20|193634.4|193584.4|193632.8|193582.8|193639.7|193589.7|193632.3|193582.3|9
1727260770000|2024-09-25 10:39:30|193634.1|193584.1|193634|193584|193634.4|193584.4|193632.5|193582.5|5
1727260790000|2024-09-25 10:39:50|193635.3|193585.3|193636|193586|193641.5|193591.5|193635.2|193585.2|11
1727260800000|2024-09-25 10:40:00|193637.4|193587.4|193636.2|193586.2|193641.6|193591.6|193635.8|193585.8|7
1727260810000|2024-09-25 10:40:10|193636.8|193586.8|193636.8|193586.8|193642.3|193592.3|193636.7|193586.7|11
1727260820000|2024-09-25 10:40:20|193635.3|193585.3|193635.7|193585.7|193644.1|193594.1|193635|193585|10
1727260830000|2024-09-25 10:40:30|193634.6|193584.6|193634.6|193584.6|193634.6|193584.6|193634.6|193584.6|1
1727260840000|2024-09-25 10:40:40|193635.3|193585.3|193634.4|193584.4|193635.3|193585.3|193634.4|193584.4|2
1727260850000|2024-09-25 10:40:50|193639|193589|193635.4|193585.4|193639.4|193589.4|193633.5|193583.5|5
1727260860000|2024-09-25 10:41:00|193634|193584|193635.3|193585.3|193641.3|193591.3|193634|193584|6
1727260870000|2024-09-25 10:41:10|193633.9|193583.9|193633.9|193583.9|193633.9|193583.9|193633.9|193583.9|1
1727260900000|2024-09-25 10:41:40|193677|193552|193635.8|193585.8|193677|193585.8|193634.5|193552|3
1727260910000|2024-09-25 10:41:50|193634.2|193584.2|193634.7|193584.7|193634.8|193584.8|193634.1|193584.1|5
1727260920000|2024-09-25 10:42:00|193641.2|193591.2|193648.3|193598.3|193650.7|193600.7|193641.2|193591.2|4
1727260930000|2024-09-25 10:42:10|193649.3|193599.3|193649.3|193599.3|193649.3|193599.3|193649.3|193599.3|1
1727260940000|2024-09-25 10:42:20|193648.1|193598.1|193647.9|193597.9|193649|193599|193647.9|193597.9|3
1727260960000|2024-09-25 10:42:40|193646.8|193596.8|193648.2|193598.2|193648.2|193598.2|193646.8|193596.8|2
1727260970000|2024-09-25 10:42:50|193646.9|193596.9|193645.1|193595.1|193646.9|193596.9|193645.1|193595.1|2
1727260980000|2024-09-25 10:43:00|193646.8|193596.8|193854.5|193729.5|193860.1|193735.1|193646.8|193596.8|24
1727260990000|2024-09-25 10:43:10|193857.1|193732.1|193854.2|193729.2|193857.1|193732.1|193853.7|193728.7|6
1727261000000|2024-09-25 10:43:20|193852.6|193727.6|193838.4|193713.4|193854|193729|193836.8|193711.8|9
1727261010000|2024-09-25 10:43:30|193837.8|193712.8|193836.9|193711.9|193841.8|193716.8|193836.4|193711.4|6
1727261020000|2024-09-25 10:43:40|193838.4|193713.4|193835.7|193710.7|193838.4|193713.4|193835.7|193710.7|3
1727261030000|2024-09-25 10:43:50|193837.6|193712.6|193841.3|193716.3|193845.2|193720.2|193835|193710|13
1727261040000|2024-09-25 10:44:00|193842.6|193717.6|193834.7|193709.7|193856|193731|193832.9|193707.9|12
1727261050000|2024-09-25 10:44:10|193833.6|193708.6|193835.9|193710.9|193835.9|193710.9|193829.5|193704.5|9
1727261060000|2024-09-25 10:44:20|193834|193709|193833.9|193708.9|193834|193709|193833.3|193708.3|4
1727261070000|2024-09-25 10:44:30|193832.8|193707.8|193812.7|193687.7|193832.8|193707.8|193812.7|193687.7|19
1727261080000|2024-09-25 10:44:40|193812.5|193687.5|193811.9|193686.9|193812.5|193687.5|193810.4|193685.4|6
1727261090000|2024-09-25 10:44:50|193813.5|193688.5|193835.5|193710.5|193836.7|193711.7|193813.5|193688.5|9
1727261100000|2024-09-25 10:45:00|193837.3|193712.3|193843.2|193718.2|193846.8|193721.8|193837.3|193712.3|17
1727261110000|2024-09-25 10:45:10|193841.2|193716.2|193842.7|193717.7|193842.7|193717.7|193841.2|193716.2|2
1727261120000|2024-09-25 10:45:20|193841.2|193716.2|193841.2|193716.2|193841.2|193716.2|193841.2|193716.2|1
1727261130000|2024-09-25 10:45:30|193840.7|193715.7|193844.8|193719.8|193844.8|193719.8|193840.7|193715.7|3
1727261140000|2024-09-25 10:45:40|193846.5|193721.5|193852.4|193727.4|193852.6|193727.6|193846.5|193721.5|8
1727261160000|2024-09-25 10:46:00|193855.8|193730.8|193854.3|193729.3|193855.8|193730.8|193854.3|193729.3|2
1727261170000|2024-09-25 10:46:10|193858|193733|193901.5|193776.5|193902.3|193777.3|193858|193733|28
1727261180000|2024-09-25 10:46:20|193902|193777|193902.6|193777.6|193904.7|193779.7|193902|193777|11
1727261190000|2024-09-25 10:46:30|193903.8|193778.8|193902.6|193777.6|193903.8|193778.8|193902.6|193777.6|4
1727261200000|2024-09-25 10:46:40|193903.3|193778.3|193905.2|193780.2|193905.5|193780.5|193898.3|193773.3|18
1727261210000|2024-09-25 10:46:50|193904.3|193779.3|193944.1|193819.1|193944.1|193819.1|193903.3|193778.3|15
1727261220000|2024-09-25 10:47:00|193944.7|193819.7|193951.8|193826.8|193955|193830|193943.5|193818.5|16
1727261230000|2024-09-25 10:47:10|193953.8|193828.8|193939.9|193814.9|193953.8|193828.8|193934.2|193809.2|17
1727261240000|2024-09-25 10:47:20|193941.1|193816.1|193943.2|193818.2|193945.7|193820.7|193941.1|193816.1|7
1727261250000|2024-09-25 10:47:30|193944.8|193819.8|193935|193810|193951.1|193826.1|193930.4|193805.4|22
1727261260000|2024-09-25 10:47:40|193932.8|193807.8|193936.7|193811.7|193936.7|193811.7|193931.4|193806.4|7
1727261270000|2024-09-25 10:47:50|193937.4|193812.4|193940.6|193815.6|193941.4|193816.4|193937.1|193812.1|6
1727261280000|2024-09-25 10:48:00|193952.1|193827.1|193948.3|193823.3|193953.7|193828.7|193942.4|193817.4|21
1727261290000|2024-09-25 10:48:10|193947.2|193822.2|193931.4|193806.4|193947.2|193822.2|193931.2|193806.2|14
1727261300000|2024-09-25 10:48:20|193930|193805|193932.5|193807.5|193932.5|193807.5|193930|193805|3
1727261310000|2024-09-25 10:48:30|193931.4|193806.4|193932.7|193807.7|193932.7|193807.7|193931.4|193806.4|2
1727261320000|2024-09-25 10:48:40|193931.2|193806.2|193905.8|193780.8|193931.2|193806.2|193904.3|193779.3|6
1727261330000|2024-09-25 10:48:50|193906.4|193781.4|193906.6|193781.6|193906.6|193781.6|193906.4|193781.4|2
1727261340000|2024-09-25 10:49:00|193907.6|193782.6|193928.9|193803.9|193934.2|193809.2|193907.6|193782.6|27
1727261350000|2024-09-25 10:49:10|193929.5|193804.5|193996.2|193871.2|193998.2|193873.2|193929.5|193804.5|12
1727261360000|2024-09-25 10:49:20|193995.4|193870.4|193980.7|193855.7|193995.4|193870.4|193970.1|193845.1|7
1727261370000|2024-09-25 10:49:30|193978.4|193853.4|193968.9|193843.9|193978.4|193853.4|193968.9|193843.9|11
1727261380000|2024-09-25 10:49:40|193969.7|193844.7|193970.7|193845.7|193974.8|193849.8|193966.3|193841.3|7
1727261390000|2024-09-25 10:49:50|193969.5|193844.5|193968|193843|193969.5|193844.5|193968|193843|2
1727261400000|2024-09-25 10:50:00|193970.2|193845.2|193967.7|193842.7|193970.2|193845.2|193967.7|193842.7|4
1727261410000|2024-09-25 10:50:10|193966.2|193841.2|193966|193841|193967.8|193842.8|193966|193841|3
1727261420000|2024-09-25 10:50:20|193967.6|193842.6|193967.6|193842.6|193967.6|193842.6|193967.6|193842.6|1
1727261430000|2024-09-25 10:50:30|193965.9|193840.9|193930.6|193805.6|193965.9|193840.9|193928.3|193803.3|14
1727261440000|2024-09-25 10:50:40|193972.8|193847.8|193978.2|193853.2|193993.3|193868.3|193969.5|193844.5|12
1727261450000|2024-09-25 10:50:50|193978.6|193853.6|193970.2|193845.2|193978.6|193853.6|193968.4|193843.4|11
1727261460000|2024-09-25 10:51:00|193969.1|193844.1|193970.1|193845.1|193970.1|193845.1|193969.1|193844.1|2
1727261470000|2024-09-25 10:51:10|193971.3|193846.3|193971.3|193846.3|193971.3|193846.3|193971.3|193846.3|1
1727261480000|2024-09-25 10:51:20|193971.6|193846.6|193971.6|193846.6|193978.7|193853.7|193970.4|193845.4|10
1727261490000|2024-09-25 10:51:30|193977.3|193852.3|193978.6|193853.6|193980.2|193855.2|193977.3|193852.3|3
1727261500000|2024-09-25 10:51:40|193977.7|193852.7|193970.6|193845.6|193977.7|193852.7|193970.6|193845.6|2
1727261510000|2024-09-25 10:51:50|193971.8|193846.8|193969.2|193844.2|193971.8|193846.8|193969.2|193844.2|2
1727261520000|2024-09-25 10:52:00|193970.8|193845.8|193973|193848|193977.1|193852.1|193970.8|193845.8|11
1727261530000|2024-09-25 10:52:10|193975.8|193850.8|193985.5|193860.5|193985.5|193860.5|193972.8|193847.8|9
1727261540000|2024-09-25 10:52:20|193984.2|193859.2|193969.1|193844.1|193984.2|193859.2|193968.8|193843.8|13
1727261560000|2024-09-25 10:52:40|193970|193845|193970.1|193845.1|193970.1|193845.1|193968.9|193843.9|3
1727261570000|2024-09-25 10:52:50|193970.2|193845.2|193969.7|193844.7|193976.7|193851.7|193969.7|193844.7|5
1727261580000|2024-09-25 10:53:00|193970.9|193845.9|193974|193849|193974|193849|193969.1|193844.1|8
1727261590000|2024-09-25 10:53:10|193978.4|193853.4|194040|193915|194040|193915|193978.4|193853.4|5
1727261600000|2024-09-25 10:53:20|194041.2|193916.2|194046.7|193921.7|194046.7|193921.7|194041.2|193916.2|2
1727261630000|2024-09-25 10:53:50|194048.9|193923.9|194054.9|193929.9|194054.9|193929.9|194048.9|193923.9|2
1727261640000|2024-09-25 10:54:00|194057.1|193932.1|194032.5|193907.5|194057.1|193932.1|194031.7|193906.7|7
1727261650000|2024-09-25 10:54:10|194030.1|193905.1|194041.2|193916.2|194041.2|193916.2|194030.1|193905.1|9
1727261660000|2024-09-25 10:54:20|194039.6|193914.6|194039.8|193914.8|194041.6|193916.6|194039.6|193914.6|5
1727261670000|2024-09-25 10:54:30|194037.2|193912.2|194042.9|193917.9|194044.4|193919.4|194037.2|193912.2|8
1727261680000|2024-09-25 10:54:40|194042.2|193917.2|194038.4|193913.4|194044.9|193919.9|194038.4|193913.4|8
1727261690000|2024-09-25 10:54:50|194041.1|193916.1|194087.8|193962.8|194095.8|193970.8|194039.6|193914.6|10
1727261700000|2024-09-25 10:55:00|194087.4|193962.4|194089.6|193964.6|194094.6|193969.6|194082.7|193957.7|20
1727261710000|2024-09-25 10:55:10|194090.8|193965.8|194099.8|193974.8|194101.9|193976.9|194090.8|193965.8|15
1727261720000|2024-09-25 10:55:20|194098.6|193973.6|194101|193976|194103.8|193978.8|194098|193973|14
1727261730000|2024-09-25 10:55:30|194099.5|193974.5|194093.6|193968.6|194101.7|193976.7|194092.5|193967.5|15
1727261740000|2024-09-25 10:55:40|194092.4|193967.4|194080.4|193955.4|194092.4|193967.4|194079.2|193954.2|8
1727261750000|2024-09-25 10:55:50|194079.8|193954.8|194066.6|193941.6|194079.8|193954.8|194044.3|193919.3|19
1727261760000|2024-09-25 10:56:00|194066.3|193941.3|194098.5|193973.5|194101.6|193976.6|194066.3|193941.3|6
1727261770000|2024-09-25 10:56:10|194099.1|193974.1|194120.7|193995.7|194123.5|193998.5|194099.1|193974.1|22
1727261780000|2024-09-25 10:56:20|194122.4|193997.4|194121.9|193996.9|194122.6|193997.6|194121.9|193996.9|6
1727261790000|2024-09-25 10:56:30|194122.3|193997.3|194122.3|193997.3|194122.3|193997.3|194122.3|193997.3|1
1727261800000|2024-09-25 10:56:40|194122.8|193997.8|194121|193996|194122.8|193997.8|194120.9|193995.9|9
1727261810000|2024-09-25 10:56:50|194121.1|193996.1|194121.4|193996.4|194121.6|193996.6|194121.1|193996.1|6
1727261830000|2024-09-25 10:57:10|194124.5|193999.5|194124.5|193999.5|194124.5|193999.5|194124.5|193999.5|1
1727261840000|2024-09-25 10:57:20|194128.5|194003.5|194122.4|193997.4|194128.5|194003.5|194122.4|193997.4|3
1727261850000|2024-09-25 10:57:30|194119.4|193994.4|194121.9|193996.9|194121.9|193996.9|194119.4|193994.4|5
1727261860000|2024-09-25 10:57:40|194121.8|193996.8|194122.2|193997.2|194122.2|193997.2|194121.8|193996.8|10
1727261870000|2024-09-25 10:57:50|194122.4|193997.4|194122.4|193997.4|194122.4|193997.4|194122.2|193997.2|7
1727261880000|2024-09-25 10:58:00|194122.2|193997.2|194174.8|194049.8|194181.9|194056.9|194122.2|193997.2|29
1727261890000|2024-09-25 10:58:10|194179|194054|194165|194040|194187.9|194062.9|194164.8|194039.8|37
1727261900000|2024-09-25 10:58:20|194165.2|194040.2|194159.8|194034.8|194176.9|194051.9|194159.8|194034.8|32
1727261910000|2024-09-25 10:58:30|194161|194036|194160.9|194035.9|194161|194036|194159.4|194034.4|4
1727261920000|2024-09-25 10:58:40|194159.5|194034.5|194160.9|194035.9|194160.9|194035.9|194159.5|194034.5|3
1727261930000|2024-09-25 10:58:50|194161|194036|194160.6|194035.6|194161.6|194036.6|194154.6|194029.6|9
1727261940000|2024-09-25 10:59:00|194162.1|194037.1|194162.9|194037.9|194163.5|194038.5|194159.1|194034.1|28
1727261950000|2024-09-25 10:59:10|194162.3|194037.3|194161|194036|194165.3|194040.3|194158.5|194033.5|33
1727261960000|2024-09-25 10:59:20|194160.1|194035.1|194140|194015|194160.1|194035.1|194137.3|194012.3|26
1727261970000|2024-09-25 10:59:30|194139.9|194014.9|194095.2|193970.2|194139.9|194014.9|194095.2|193970.2|29
1727261980000|2024-09-25 10:59:40|194094.3|193969.3|194099.2|193974.2|194102.6|193977.6|194094.3|193969.3|32
1727261990000|2024-09-25 10:59:50|194097.7|193972.7|194021.8|193896.8|194100|193975|194020|193895|34
1727262000000|2024-09-25 11:00:00|194018.8|193893.8|194002.6|193877.6|194019.3|193894.3|193990.3|193865.3|17
1727262010000|2024-09-25 11:00:10|194003.1|193878.1|194013.5|193888.5|194013.7|193888.7|194003.1|193878.1|10
1727262020000|2024-09-25 11:00:20|194012.8|193887.8|194007.9|193882.9|194012.8|193887.8|194000.7|193875.7|9
1727262030000|2024-09-25 11:00:30|194009.4|193884.4|194017.9|193892.9|194024.3|193899.3|194009.4|193884.4|7
1727262040000|2024-09-25 11:00:40|194017.7|193892.7|194018.1|193893.1|194018.2|193893.2|194017.7|193892.7|3
1727262050000|2024-09-25 11:00:50|194019.9|193894.9|194023.4|193898.4|194025|193900|194019.9|193894.9|4
1727262060000|2024-09-25 11:01:00|194025.7|193900.7|194033.4|193908.4|194053.6|193928.6|194025.7|193900.7|21
1727262070000|2024-09-25 11:01:10|194032.1|193907.1|194032.6|193907.6|194032.6|193907.6|194032|193907|3
1727262080000|2024-09-25 11:01:20|194048.5|193923.5|194052.5|193927.5|194052.5|193927.5|194043.8|193918.8|10
1727262090000|2024-09-25 11:01:30|194053.9|193928.9|194052.8|193927.8|194055|193930|194052.8|193927.8|7
1727262100000|2024-09-25 11:01:40|194051.4|193926.4|194048|193923|194051.4|193926.4|194048|193923|2
1727262110000|2024-09-25 11:01:50|194045.8|193920.8|194023.1|193898.1|194045.8|193920.8|194019.3|193894.3|12
1727262120000|2024-09-25 11:02:00|194029.6|193904.6|194033.2|193908.2|194035.1|193910.1|194029.4|193904.4|9
1727262130000|2024-09-25 11:02:10|194035.2|193910.2|194045.6|193920.6|194048.7|193923.7|194035.2|193910.2|7
1727262140000|2024-09-25 11:02:20|194046|193921|194044.9|193919.9|194046|193921|194044.9|193919.9|4
1727262150000|2024-09-25 11:02:30|194045.7|193920.7|194045.1|193920.1|194045.7|193920.7|194045.1|193920.1|2
1727262160000|2024-09-25 11:02:40|194045.8|193920.8|194044.4|193919.4|194052.6|193927.6|194044.4|193919.4|7
1727262170000|2024-09-25 11:02:50|194044.5|193919.5|194082|193957|194084.7|193959.7|194044.5|193919.5|13
1727262180000|2024-09-25 11:03:00|194083.2|193958.2|194087.2|193962.2|194087.2|193962.2|194083.2|193958.2|3
1727262190000|2024-09-25 11:03:10|194086.1|193961.1|194087.7|193962.7|194087.7|193962.7|194086.1|193961.1|4
1727262200000|2024-09-25 11:03:20|194085.1|193960.1|194048.1|193923.1|194085.1|193960.1|194045.8|193920.8|12
1727262210000|2024-09-25 11:03:30|194049.5|193924.5|194050.1|193925.1|194051.6|193926.6|194047.5|193922.5|7
1727262220000|2024-09-25 11:03:40|194048.1|193923.1|194045.5|193920.5|194048.1|193923.1|194045.5|193920.5|2
1727262230000|2024-09-25 11:03:50|194046.5|193921.5|194049.5|193924.5|194049.5|193924.5|194046.5|193921.5|3
1727262240000|2024-09-25 11:04:00|194048.8|193923.8|194050.5|193925.5|194052|193927|194048.8|193923.8|4
1727262250000|2024-09-25 11:04:10|194049|193924|194007.3|193882.3|194049|193924|193978.7|193853.7|17
1727262260000|2024-09-25 11:04:20|194006.3|193881.3|193996.1|193871.1|194006.3|193881.3|193993.7|193868.7|6
1727262270000|2024-09-25 11:04:30|193996|193871|194001.3|193876.3|194001.6|193876.6|193995.9|193870.9|12
1727262290000|2024-09-25 11:04:50|194001.4|193876.4|194002.3|193877.3|194005|193880|194000.5|193875.5|7
1727262300000|2024-09-25 11:05:00|194011.2|193886.2|194005.5|193880.5|194015.2|193890.2|194003.1|193878.1|8
1727262310000|2024-09-25 11:05:10|194003.7|193878.7|193997.8|193872.8|194003.7|193878.7|193996.3|193871.3|9
1727262320000|2024-09-25 11:05:20|193996.6|193871.6|194006.6|193881.6|194007.6|193882.6|193993.9|193868.9|10
1727262330000|2024-09-25 11:05:30|194005.7|193880.7|194001.3|193876.3|194005.7|193880.7|194001.3|193876.3|2
1727262340000|2024-09-25 11:05:40|194002.7|193877.7|194002.7|193877.7|194002.7|193877.7|194002.7|193877.7|1
1727262350000|2024-09-25 11:05:50|193999.7|193874.7|193987.4|193862.4|193999.7|193874.7|193987.3|193862.3|3
1727262360000|2024-09-25 11:06:00|193988.5|193863.5|194002.7|193877.7|194002.7|193877.7|193988.5|193863.5|7
1727262380000|2024-09-25 11:06:20|194001.1|193876.1|193990.8|193865.8|194004.8|193879.8|193988|193863|7
1727262390000|2024-09-25 11:06:30|193991|193866|193986.4|193861.4|193992.4|193867.4|193982.2|193857.2|14
1727262400000|2024-09-25 11:06:40|193984.2|193859.2|193984|193859|193988.7|193863.7|193983.6|193858.6|20
1727262410000|2024-09-25 11:06:50|193985.3|193860.3|194003.7|193878.7|194004.2|193879.2|193969.1|193844.1|17
1727262420000|2024-09-25 11:07:00|194004.9|193879.9|193954.5|193829.5|194004.9|193879.9|193953.2|193828.2|13
1727262430000|2024-09-25 11:07:10|193947.4|193822.4|193952.2|193827.2|193953.6|193828.6|193947.4|193822.4|18
1727262440000|2024-09-25 11:07:20|193951.8|193826.8|193951.1|193826.1|193953.4|193828.4|193950.7|193825.7|16
1727262450000|2024-09-25 11:07:30|193952.5|193827.5|193952.7|193827.7|193954.8|193829.8|193951.6|193826.6|16
1727262460000|2024-09-25 11:07:40|193952.8|193827.8|193968.8|193843.8|193973.4|193848.4|193945.2|193820.2|18
1727262470000|2024-09-25 11:07:50|193965|193840|193943.3|193818.3|193965|193840|193940.1|193815.1|35
1727262480000|2024-09-25 11:08:00|193943|193818|193945.9|193820.9|193958.8|193833.8|193940|193815|39
1727262490000|2024-09-25 11:08:10|193954.3|193829.3|193950.7|193825.7|193957.1|193832.1|193946.8|193821.8|40
1727262500000|2024-09-25 11:08:20|193949.8|193824.8|193951.5|193826.5|193955.2|193830.2|193943.8|193818.8|40
1727262510000|2024-09-25 11:08:30|193941.8|193816.8|193928.9|193803.9|193951.7|193826.7|193928.9|193803.9|37
1727262520000|2024-09-25 11:08:40|193915.8|193790.8|193925.4|193800.4|193928.1|193803.1|193915.8|193790.8|25
1727262540000|2024-09-25 11:09:00|193927|193802|193925.6|193800.6|193927.1|193802.1|193925.6|193800.6|4
1727262550000|2024-09-25 11:09:10|193922.7|193797.7|193927.2|193802.2|193929.9|193804.9|193922.7|193797.7|7
1727262560000|2024-09-25 11:09:20|193927.4|193802.4|193927.6|193802.6|193927.6|193802.6|193925.9|193800.9|5
1727262570000|2024-09-25 11:09:30|193927.5|193802.5|193931.4|193806.4|193933.7|193808.7|193914.7|193789.7|16
1727262580000|2024-09-25 11:09:40|193928.7|193803.7|193931.1|193806.1|193938.3|193813.3|193927.7|193802.7|12
1727262590000|2024-09-25 11:09:50|193931.2|193806.2|193927.3|193802.3|193931.9|193806.9|193927.3|193802.3|9
1727262600000|2024-09-25 11:10:00|193926.6|193801.6|193926.9|193801.9|193928.3|193803.3|193925.7|193800.7|12
1727262610000|2024-09-25 11:10:10|193924.1|193799.1|193928.1|193803.1|193933.4|193808.4|193924.1|193799.1|10
1727262620000|2024-09-25 11:10:20|193927.1|193802.1|193933.7|193808.7|193934.7|193809.7|193927.1|193802.1|7
1727262630000|2024-09-25 11:10:30|193932.5|193807.5|193927.3|193802.3|193932.5|193807.5|193927.3|193802.3|5
1727262640000|2024-09-25 11:10:40|193928|193803|193926.3|193801.3|193930.1|193805.1|193926.3|193801.3|9
1727262650000|2024-09-25 11:10:50|193925.2|193800.2|193927.5|193802.5|193927.5|193802.5|193925.2|193800.2|4
1727262660000|2024-09-25 11:11:00|193929.3|193804.3|193935.1|193810.1|193937.5|193812.5|193929.3|193804.3|7
1727262670000|2024-09-25 11:11:10|193934.6|193809.6|193925.3|193800.3|193934.6|193809.6|193918.1|193793.1|13
1727262680000|2024-09-25 11:11:20|193924.3|193799.3|193927.3|193802.3|193928|193803|193924.3|193799.3|6
1727262690000|2024-09-25 11:11:30|193928.6|193803.6|193928.2|193803.2|193928.6|193803.6|193926.6|193801.6|4
1727262700000|2024-09-25 11:11:40|193930.1|193805.1|193982.4|193857.4|193983.5|193858.5|193928.8|193803.8|11
1727262710000|2024-09-25 11:11:50|193982.1|193857.1|193979.3|193854.3|193985.4|193860.4|193978.3|193853.3|14
1727262720000|2024-09-25 11:12:00|193980.1|193855.1|193989.8|193864.8|193994.1|193869.1|193980.1|193855.1|13
1727262730000|2024-09-25 11:12:10|193989.3|193864.3|193989.5|193864.5|193996.3|193871.3|193987.9|193862.9|16
1727262740000|2024-09-25 11:12:20|193995.3|193870.3|193998.7|193873.7|194004.4|193879.4|193989.8|193864.8|7
1727262750000|2024-09-25 11:12:30|193998.5|193873.5|193998.6|193873.6|193998.6|193873.6|193998.5|193873.5|2
1727262760000|2024-09-25 11:12:40|194002.2|193877.2|194003.4|193878.4|194004|193879|194002.2|193877.2|3
1727262790000|2024-09-25 11:13:10|193998.7|193873.7|193998.9|193873.9|193998.9|193873.9|193998.7|193873.7|2
1727262800000|2024-09-25 11:13:20|194005.3|193880.3|194005.2|193880.2|194006.2|193881.2|194005.2|193880.2|3
1727262810000|2024-09-25 11:13:30|194002.6|193877.6|194007.1|193882.1|194009.7|193884.7|194002.6|193877.6|4
1727262820000|2024-09-25 11:13:40|194008|193883|194007.6|193882.6|194008|193883|194007.6|193882.6|2
1727262830000|2024-09-25 11:13:50|194009.5|193884.5|194007.2|193882.2|194011.6|193886.6|194007.2|193882.2|3
1727262840000|2024-09-25 11:14:00|194008.5|193883.5|194009|193884|194011.1|193886.1|194007.9|193882.9|8
1727262850000|2024-09-25 11:14:10|194008.8|193883.8|194061.9|193936.9|194061.9|193936.9|194008.8|193883.8|10
1727262860000|2024-09-25 11:14:20|194062.4|193937.4|194063.6|193938.6|194063.6|193938.6|194060.9|193935.9|16
1727262870000|2024-09-25 11:14:30|194062.3|193937.3|194056|193931|194067.6|193942.6|194055.5|193930.5|39
1727262880000|2024-09-25 11:14:40|194060|193935|194053.4|193928.4|194063|193938|194053.4|193928.4|39
1727262890000|2024-09-25 11:14:50|194057.7|193932.7|194056.7|193931.7|194063.8|193938.8|194053.2|193928.2|38
1727262900000|2024-09-25 11:15:00|194055.1|193930.1|194094.2|193969.2|194096.1|193971.1|194055.1|193930.1|21
1727262910000|2024-09-25 11:15:10|194095.4|193970.4|194095.4|193970.4|194104.7|193979.7|194090.8|193965.8|31
1727262920000|2024-09-25 11:15:20|194097.8|193972.8|194096.3|193971.3|194101.8|193976.8|194089|193964|38
1727262930000|2024-09-25 11:15:30|194097.8|193972.8|194099.3|193974.3|194106.4|193981.4|194096.2|193971.2|35
1727262940000|2024-09-25 11:15:40|194102.1|193977.1|194136.3|194011.3|194139.3|194014.3|194097.1|193972.1|39
1727262950000|2024-09-25 11:15:50|194136|194011|194134.8|194009.8|194139.2|194014.2|194129.6|194004.6|38
1727262960000|2024-09-25 11:16:00|194133.8|194008.8|194139.8|194014.8|194139.8|194014.8|194130.5|194005.5|35
1727262970000|2024-09-25 11:16:10|194136.7|194011.7|194169.8|194044.8|194173.4|194048.4|194133.4|194008.4|40
1727262980000|2024-09-25 11:16:20|194172.8|194047.8|194196.1|194071.1|194207.5|194082.5|194171.7|194046.7|31
1727262990000|2024-09-25 11:16:30|194195.2|194070.2|194212.9|194087.9|194217.3|194092.3|194195.1|194070.1|31
1727263000000|2024-09-25 11:16:40|194214.2|194089.2|194172.8|194047.8|194214.2|194089.2|194171.5|194046.5|34
1727263010000|2024-09-25 11:16:50|194182.4|194057.4|194175.2|194050.2|194182.5|194057.5|194171.1|194046.1|27
1727263020000|2024-09-25 11:17:00|194186.1|194061.1|194197.3|194072.3|194197.5|194072.5|194183.4|194058.4|13
1727263030000|2024-09-25 11:17:10|194196.3|194071.3|194197.1|194072.1|194197.2|194072.2|194191.6|194066.6|13
1727263040000|2024-09-25 11:17:20|194208.6|194083.6|194191.5|194066.5|194211.1|194086.1|194190.2|194065.2|18
1727263050000|2024-09-25 11:17:30|194191.9|194066.9|194193|194068|194196.1|194071.1|194177.9|194052.9|24
1727263060000|2024-09-25 11:17:40|194193.9|194068.9|194190.1|194065.1|194194.2|194069.2|194186.9|194061.9|9
1727263070000|2024-09-25 11:17:50|194190.2|194065.2|194240.7|194115.7|194242.7|194117.7|194188.9|194063.9|16
1727263080000|2024-09-25 11:18:00|194242.9|194117.9|194238.8|194113.8|194242.9|194117.9|194236|194111|12
1727263090000|2024-09-25 11:18:10|194239.8|194114.8|194284.5|194159.5|194286.4|194201.4|194238.6|194113.6|13
1727263100000|2024-09-25 11:18:20|194282|194157|194290.4|194165.4|194292.3|194167.3|194282|194157|22
1727263110000|2024-09-25 11:18:30|194290.5|194165.5|194261.1|194136.1|194290.8|194165.8|194260.4|194135.4|22
1727263120000|2024-09-25 11:18:40|194263.3|194138.3|194248.4|194123.4|194263.3|194138.3|194234|194109|23
1727263130000|2024-09-25 11:18:50|194249.5|194124.5|194154.2|194104.2|194249.5|194124.5|194151.1|194101.1|20
1727263140000|2024-09-25 11:19:00|194154.8|194104.8|194193.5|194068.5|194196.7|194104.8|194152|194064.8|12
1727263150000|2024-09-25 11:19:10|194192.6|194067.6|194187.8|194062.8|194192.7|194067.7|194186.3|194061.3|9
1727263160000|2024-09-25 11:19:20|194186.6|194061.6|194185.8|194060.8|194190.6|194065.6|194179.1|194054.1|10
1727263170000|2024-09-25 11:19:30|194184.6|194059.6|194183.6|194058.6|194184.6|194059.6|194183.5|194058.5|3
1727263180000|2024-09-25 11:19:40|194185.2|194060.2|194153.8|194028.8|194185.2|194060.2|194153.8|194028.8|8
1727263190000|2024-09-25 11:19:50|194156.9|194031.9|194156.9|194031.9|194156.9|194031.9|194156.9|194031.9|1
1727263200000|2024-09-25 11:20:00|194158.5|194033.5|194162.6|194037.6|194162.7|194037.7|194158.5|194033.5|4
1727263210000|2024-09-25 11:20:10|194159.9|194034.9|194158.1|194033.1|194159.9|194034.9|194157.8|194032.8|5
1727263220000|2024-09-25 11:20:20|194163.8|194038.8|194160.2|194035.2|194166.2|194041.2|194159.1|194034.1|11
1727263230000|2024-09-25 11:20:30|194166.2|194041.2|194186.1|194061.1|194188.7|194063.7|194166.2|194041.2|10
1727263240000|2024-09-25 11:20:40|194185.2|194060.2|194189.4|194064.4|194190.3|194065.3|194185.2|194060.2|7
1727263250000|2024-09-25 11:20:50|194190.6|194065.6|194194.3|194069.3|194195.7|194070.7|194190.6|194065.6|5
1727263260000|2024-09-25 11:21:00|194196|194071|194195.6|194070.6|194214.8|194089.8|194194.5|194069.5|15
1727263270000|2024-09-25 11:21:10|194194.8|194069.8|194193.8|194068.8|194194.8|194069.8|194192.2|194067.2|7
1727263280000|2024-09-25 11:21:20|194195.2|194070.2|194193|194068|194195.6|194070.6|194193|194068|5
1727263290000|2024-09-25 11:21:30|194189.5|194064.5|194188.3|194063.3|194193.9|194068.9|194188.3|194063.3|6
1727263300000|2024-09-25 11:21:40|194186.5|194061.5|194096.4|194046.4|194186.5|194061.5|194087.2|194037.2|26
1727263310000|2024-09-25 11:21:50|194094.9|194044.9|194087.4|194037.4|194095.4|194045.4|194086|194036|12
1727263320000|2024-09-25 11:22:00|194086.4|194036.4|194092.2|194042.2|194092.2|194042.2|194083.9|194033.9|13
1727263330000|2024-09-25 11:22:10|194093|194043|194191.7|194066.7|194197.9|194072.9|194093|194007.5|18
1727263340000|2024-09-25 11:22:20|194190|194065|194190.5|194065.5|194193.3|194068.3|194190|194065|7
1727263350000|2024-09-25 11:22:30|194187|194062|194189.8|194064.8|194191|194066|194187|194062|3
1727263360000|2024-09-25 11:22:40|194190.8|194065.8|194190.9|194065.9|194195.8|194070.8|194189.6|194064.6|10
1727263380000|2024-09-25 11:23:00|194196.2|194071.2|194178.5|194053.5|194196.2|194071.2|194178.5|194053.5|10
1727263390000|2024-09-25 11:23:10|194179.2|194054.2|194179.6|194054.6|194180.4|194055.4|194179.2|194054.2|3
1727263400000|2024-09-25 11:23:20|194180.3|194055.3|194184.5|194059.5|194184.5|194059.5|194179.2|194054.2|10
1727263410000|2024-09-25 11:23:30|194183.7|194058.7|194181.2|194056.2|194183.7|194058.7|194180.1|194055.1|4
1727263420000|2024-09-25 11:23:40|194180.6|194055.6|194182.6|194057.6|194186.8|194061.8|194177.1|194052.1|7
1727263430000|2024-09-25 11:23:50|194181.8|194056.8|194180.5|194055.5|194185.1|194060.1|194179.6|194054.6|7
1727263440000|2024-09-25 11:24:00|194182.2|194057.2|194187.7|194062.7|194191.3|194066.3|194182.2|194057.2|11
1727263450000|2024-09-25 11:24:10|194188.7|194063.7|194206.8|194081.8|194210.1|194085.1|194187.4|194062.4|14
1727263460000|2024-09-25 11:24:20|194206.1|194081.1|194194.5|194144.5|194246.1|194158|194194.4|194081.1|19
1727263470000|2024-09-25 11:24:30|194193.6|194143.6|194138.7|194088.7|194193.6|194143.6|194132.5|194082.5|12
1727263480000|2024-09-25 11:24:40|194138.3|194088.3|194138.3|194088.3|194138.3|194088.3|194138.3|194088.3|1
1727263490000|2024-09-25 11:24:50|194138.8|194088.8|194134.1|194084.1|194155.3|194105.3|194132.8|194082.8|18
1727263500000|2024-09-25 11:25:00|194137.4|194087.4|194118.2|194068.2|194141.8|194091.8|194100.2|194050.2|20
1727263510000|2024-09-25 11:25:10|194116.7|194066.7|194116.2|194066.2|194116.7|194066.7|194114.2|194064.2|13
1727263520000|2024-09-25 11:25:20|194114.6|194064.6|194122.6|194072.6|194122.6|194072.6|194114.6|194064.6|9
1727263530000|2024-09-25 11:25:30|194121.7|194071.7|194112.3|194062.3|194121.7|194071.7|194111.7|194061.7|6
1727263540000|2024-09-25 11:25:40|194110.8|194060.8|194116.2|194066.2|194117|194067|194110.8|194060.8|10
1727263550000|2024-09-25 11:25:50|194113|194063|194112.9|194062.9|194116.5|194066.5|194112.6|194062.6|6
1727263560000|2024-09-25 11:26:00|194114.2|194064.2|194124.7|194074.7|194124.7|194074.7|194111.2|194061.2|13
1727263570000|2024-09-25 11:26:10|194125.6|194075.6|194117|194067|194125.7|194075.7|194117|194067|9
1727263580000|2024-09-25 11:26:20|194117.9|194067.9|194116.5|194066.5|194117.9|194067.9|194116.5|194066.5|2
1727263590000|2024-09-25 11:26:30|194111.7|194061.7|194115.6|194065.6|194116.8|194066.8|194110.8|194060.8|10
1727263600000|2024-09-25 11:26:40|194116.7|194066.7|194122.6|194072.6|194126.6|194076.6|194116.7|194066.7|17
1727263610000|2024-09-25 11:26:50|194121.6|194071.6|194230.1|194105.1|194233.3|194116.7|194121.6|194071.6|17
1727263620000|2024-09-25 11:27:00|194231.7|194106.7|194232|194107|194233.4|194108.4|194230|194105|10
1727263630000|2024-09-25 11:27:10|194232.9|194107.9|194234.9|194109.9|194234.9|194109.9|194232.6|194107.6|4
1727263640000|2024-09-25 11:27:20|194233.4|194108.4|194237.1|194112.1|194237.1|194112.1|194233.4|194108.4|4
1727263650000|2024-09-25 11:27:30|194237.8|194112.8|194244.6|194119.6|194249|194124|194237.8|194112.8|4
1727263660000|2024-09-25 11:27:40|194243.6|194118.6|194245.6|194120.6|194245.6|194120.6|194243.6|194118.6|3
1727263670000|2024-09-25 11:27:50|194245.4|194120.4|194244.2|194119.2|194245.4|194120.4|194244.1|194119.1|4
1727263680000|2024-09-25 11:28:00|194244.8|194119.8|194285.9|194235.9|194306.2|194256.2|194234.7|194119.8|30
1727263690000|2024-09-25 11:28:10|194287.2|194237.2|194283.1|194233.1|194289.8|194239.8|194280.4|194230.4|19
1727263700000|2024-09-25 11:28:20|194281.1|194231.1|194272.8|194222.8|194282.4|194232.4|194270.9|194220.9|16
1727263710000|2024-09-25 11:28:30|194274.1|194224.1|194272.7|194222.7|194274.1|194224.1|194269.5|194219.5|8
1727263720000|2024-09-25 11:28:40|194273.7|194223.7|194272.2|194222.2|194273.7|194223.7|194272.2|194222.2|4
1727263730000|2024-09-25 11:28:50|194273.2|194223.2|194273.2|194223.2|194274.1|194224.1|194272.2|194222.2|13
1727263740000|2024-09-25 11:29:00|194274.3|194224.3|194266.2|194216.2|194274.3|194224.3|194264.9|194214.9|12
1727263750000|2024-09-25 11:29:10|194265.2|194215.2|194262.7|194212.7|194272|194222|194257.4|194207.4|12
1727263760000|2024-09-25 11:29:20|194261.1|194211.1|194278.3|194228.3|194287.1|194237.1|194261.1|194211.1|19
1727263770000|2024-09-25 11:29:30|194277.7|194227.7|194273.9|194223.9|194297.8|194247.8|194264|194214|20
1727263780000|2024-09-25 11:29:40|194273|194223|194276.3|194226.3|194277.3|194227.3|194273|194223|27
1727263790000|2024-09-25 11:29:50|194275.2|194225.2|194276.1|194226.1|194276.9|194226.9|194273.7|194223.7|16
1727263800000|2024-09-25 11:30:00|194299.3|194249.3|194267.5|194217.5|194300.6|194250.6|194266.4|194216.4|15
1727263810000|2024-09-25 11:30:10|194267.2|194217.2|194241.8|194191.8|194267.2|194217.2|194236.3|194186.3|18
1727263820000|2024-09-25 11:30:20|194240.1|194190.1|194233.8|194183.8|194242.6|194192.6|194233.8|194183.8|16
1727263830000|2024-09-25 11:30:30|194234.1|194184.1|194223.1|194173.1|194234.1|194184.1|194208.2|194158.2|21
1727263840000|2024-09-25 11:30:40|194223.4|194173.4|194231.2|194181.2|194236.3|194186.3|194223|194173|19
1727263850000|2024-09-25 11:30:50|194232.4|194182.4|194232.4|194182.4|194234.7|194184.7|194231.5|194181.5|19
1727263860000|2024-09-25 11:31:00|194230.5|194180.5|194240.5|194190.5|194242.1|194192.1|194230.3|194180.3|13
1727263870000|2024-09-25 11:31:10|194239.4|194189.4|194241.4|194191.4|194241.4|194191.4|194239.4|194189.4|6
1727263880000|2024-09-25 11:31:20|194239.7|194189.7|194292.8|194242.8|194301.6|194251.6|194236.5|194186.5|11
1727263890000|2024-09-25 11:31:30|194294.3|194244.3|194294.5|194244.5|194300.1|194250.1|194293.9|194243.9|4
1727263900000|2024-09-25 11:31:40|194293.3|194243.3|194293.3|194243.3|194293.3|194243.3|194293.3|194243.3|1
1727263910000|2024-09-25 11:31:50|194294.5|194244.5|194294.3|194244.3|194294.5|194244.5|194293|194243|3
1727263920000|2024-09-25 11:32:00|194293|194243|194309.8|194259.8|194309.8|194259.8|194290.4|194240.4|8
1727263930000|2024-09-25 11:32:10|194307.1|194257.1|194303.1|194253.1|194308.4|194258.4|194300.4|194250.4|12
1727263940000|2024-09-25 11:32:20|194301.5|194251.5|194302.9|194252.9|194304.5|194254.5|194301.5|194251.5|8
1727263950000|2024-09-25 11:32:30|194304.8|194254.8|194306.7|194256.7|194308.1|194258.1|194303.5|194253.5|8
1727263960000|2024-09-25 11:32:40|194301.9|194251.9|194307|194257|194309.1|194259.1|194300|194250|21
1727263970000|2024-09-25 11:32:50|194306.2|194256.2|194303.2|194253.2|194308.6|194258.6|194301|194251|13
1727263980000|2024-09-25 11:33:00|194311.9|194261.9|194279.5|194229.5|194311.9|194261.9|194277.6|194227.6|24
1727263990000|2024-09-25 11:33:10|194281.3|194231.3|194284.5|194234.5|194285.3|194235.3|194281.3|194231.3|18
1727264000000|2024-09-25 11:33:20|194283.1|194233.1|194283.2|194233.2|194284.3|194234.3|194282.3|194232.3|7
1727264010000|2024-09-25 11:33:30|194284.4|194234.4|194282.7|194232.7|194286.7|194236.7|194278|194228|14
1727264020000|2024-09-25 11:33:40|194284.3|194234.3|194286.7|194236.7|194297.8|194247.8|194283|194233|20
1727264030000|2024-09-25 11:33:50|194285.6|194235.6|194283.1|194233.1|194287.3|194237.3|194281|194231|18
1727264040000|2024-09-25 11:34:00|194298.7|194248.7|194299.4|194249.4|194305.3|194255.3|194295.7|194245.7|13
1727264050000|2024-09-25 11:34:10|194298.9|194248.9|194296.4|194246.4|194299.4|194249.4|194295.3|194245.3|6
1727264060000|2024-09-25 11:34:20|194296.7|194246.7|194296.1|194246.1|194296.7|194246.7|194296.1|194246.1|4
1727264070000|2024-09-25 11:34:30|194294.9|194244.9|194298.4|194248.4|194299.7|194249.7|194294.3|194244.3|14
1727264080000|2024-09-25 11:34:40|194299.7|194249.7|194300.1|194250.1|194300.5|194250.5|194279.4|194229.4|20
1727264090000|2024-09-25 11:34:50|194299.5|194249.5|194294.9|194244.9|194300.7|194250.7|194293.8|194243.8|7
1727264100000|2024-09-25 11:35:00|194300.7|194250.7|194297.1|194247.1|194300.7|194250.7|194293.9|194243.9|15
1727264110000|2024-09-25 11:35:10|194297.2|194247.2|194296.3|194246.3|194301.9|194251.9|194295.9|194245.9|9
1727264120000|2024-09-25 11:35:20|194296.1|194246.1|194303|194253|194304.7|194254.7|194291|194241|19
1727264130000|2024-09-25 11:35:30|194301|194251|194301.8|194251.8|194305.9|194255.9|194301|194251|6
1727264140000|2024-09-25 11:35:40|194300.6|194250.6|194280.7|194230.7|194302.7|194252.7|194273|194223|11
1727264150000|2024-09-25 11:35:50|194281.8|194231.8|194279.8|194229.8|194284.3|194234.3|194279|194229|14
1727264160000|2024-09-25 11:36:00|194292.7|194242.7|194315.3|194265.3|194316.4|194266.4|194292|194242|22
1727264170000|2024-09-25 11:36:10|194314.1|194264.1|194380.6|194330.6|194380.6|194330.6|194314.1|194264.1|22
1727264180000|2024-09-25 11:36:20|194383.2|194333.2|194392|194342|194392.4|194342.4|194383.2|194333.2|7
1727264190000|2024-09-25 11:36:30|194393.1|194343.1|194390.8|194340.8|194393.4|194343.4|194390.8|194340.8|5
1727264200000|2024-09-25 11:36:40|194398|194348|194374.4|194324.4|194411.5|194361.5|194372.9|194322.9|20
1727264210000|2024-09-25 11:36:50|194374.7|194324.7|194333.6|194283.6|194375.5|194325.5|194330.1|194280.1|18
1727264220000|2024-09-25 11:37:00|194336|194286|194334.7|194284.7|194337.9|194287.9|194325.7|194275.7|29
1727264230000|2024-09-25 11:37:10|194334.4|194284.4|194336.9|194286.9|194337.8|194287.8|194331.3|194281.3|11
1727264240000|2024-09-25 11:37:20|194338.1|194288.1|194340.2|194290.2|194342.2|194292.2|194336.5|194286.5|13
1727264250000|2024-09-25 11:37:30|194341.4|194291.4|194339.6|194289.6|194341.4|194291.4|194339.6|194289.6|2
1727264260000|2024-09-25 11:37:40|194340.8|194290.8|194339.9|194289.9|194342|194292|194337.7|194287.7|7
1727264270000|2024-09-25 11:37:50|194338.4|194288.4|194305.2|194255.2|194338.4|194288.4|194292|194242|25
1727264280000|2024-09-25 11:38:00|194303.5|194253.5|194391.4|194341.4|194397.4|194347.4|194297.1|194247.1|29
1727264290000|2024-09-25 11:38:10|194392.6|194342.6|194425.9|194300.9|194443.4|194342.6|194377.9|194252.9|18
1727264300000|2024-09-25 11:38:20|194424.4|194299.4|194385.2|194335.2|194427.3|194335.2|194383.5|194294.8|17
1727264310000|2024-09-25 11:38:30|194386.7|194336.7|194388.3|194338.3|194390.4|194340.4|194384.6|194334.6|8
1727264320000|2024-09-25 11:38:40|194388|194338|194384.2|194334.2|194388.9|194338.9|194382.4|194332.4|17
1727264330000|2024-09-25 11:38:50|194384.8|194334.8|194384.3|194334.3|194392.5|194342.5|194382.8|194332.8|11
1727264340000|2024-09-25 11:39:00|194397.8|194347.8|194439.7|194314.7|194440.4|194354.3|194395.2|194314.7|9
1727264350000|2024-09-25 11:39:10|194440.4|194315.4|194443.9|194318.9|194448.7|194323.7|194440.4|194315.4|7
1727264360000|2024-09-25 11:39:20|194443.3|194318.3|194444.9|194319.9|194445.3|194320.3|194443.3|194318.3|6
1727264370000|2024-09-25 11:39:30|194444.6|194319.6|194439.4|194389.4|194488.6|194400.7|194439.4|194317.8|17
1727264380000|2024-09-25 11:39:40|194440.4|194390.4|194438.4|194388.4|194497.9|194405.8|194438.4|194356.5|21
1727264390000|2024-09-25 11:39:50|194443.5|194393.5|194439.4|194389.4|194443.5|194393.5|194437.2|194387.2|20
1727264400000|2024-09-25 11:40:00|194448|194398|194435.7|194385.7|194450.5|194400.5|194435.7|194385.7|9
1727264410000|2024-09-25 11:40:10|194438|194388|194424.3|194374.3|194452.9|194402.9|194423.5|194373.5|22
1727264420000|2024-09-25 11:40:20|194423.3|194373.3|194423.3|194373.3|194423.3|194373.3|194423.3|194373.3|1
1727264430000|2024-09-25 11:40:30|194423.4|194373.4|194464.3|194339.3|194464.3|194374.5|194423.4|194339.3|4
1727264440000|2024-09-25 11:40:40|194463.3|194338.3|194377.9|194327.9|194463.3|194338.3|194377.7|194318.3|8
1727264450000|2024-09-25 11:40:50|194379.1|194329.1|194369.2|194319.2|194379.1|194329.1|194365.4|194315.4|18
1727264460000|2024-09-25 11:41:00|194370|194320|194380.9|194330.9|194384.4|194334.4|194370|194320|16
1727264470000|2024-09-25 11:41:10|194382.7|194332.7|194384.8|194334.8|194385.2|194335.2|194382.7|194332.7|4
1727264480000|2024-09-25 11:41:20|194382.9|194332.9|194383.6|194333.6|194383.8|194333.8|194382.9|194332.9|3
1727264490000|2024-09-25 11:41:30|194382.7|194332.7|194399.2|194349.2|194400.8|194350.8|194382.6|194332.6|11
1727264500000|2024-09-25 11:41:40|194398.8|194348.8|194389.6|194339.6|194398.8|194348.8|194387.3|194337.3|8
1727264510000|2024-09-25 11:41:50|194390.6|194340.6|194389.7|194339.7|194390.6|194340.6|194389.7|194339.7|2
1727264520000|2024-09-25 11:42:00|194393.4|194343.4|194433.2|194383.2|194471.8|194391.1|194393.4|194341.2|40
1727264530000|2024-09-25 11:42:10|194440|194390|194464.9|194339.9|194468.1|194390|194426.7|194336.9|24
1727264540000|2024-09-25 11:42:20|194464|194339|194470.5|194345.5|194475.8|194350.8|194464|194339|28
1727264550000|2024-09-25 11:42:30|194470.2|194345.2|194472|194347|194472.4|194347.4|194467.3|194342.3|21
1727264560000|2024-09-25 11:42:40|194469.7|194344.7|194472.9|194347.9|194473.4|194348.4|194468.5|194343.5|26
1727264570000|2024-09-25 11:42:50|194472.6|194347.6|194472.4|194347.4|194474|194349|194470|194345|18
1727264580000|2024-09-25 11:43:00|194469.7|194344.7|194457.8|194332.8|194490.2|194369.2|194416.2|194332.8|12
1727264590000|2024-09-25 11:43:10|194457.4|194332.4|194457.4|194332.4|194457.4|194332.4|194457.4|194332.4|1
1727264600000|2024-09-25 11:43:20|194456.9|194331.9|194456.5|194331.5|194459.7|194334.7|194456.5|194331.5|5
1727264610000|2024-09-25 11:43:30|194455.6|194330.6|194457.3|194332.3|194458.6|194333.6|194454.5|194329.5|9
1727264620000|2024-09-25 11:43:40|194457.7|194332.7|194455.5|194330.5|194458.4|194333.4|194451.7|194326.7|9
1727264630000|2024-09-25 11:43:50|194454.1|194329.1|194455.7|194330.7|194455.7|194330.7|194454.1|194329.1|2
1727264640000|2024-09-25 11:44:00|194454.7|194329.7|194465.6|194340.6|194469.4|194344.4|194452.4|194327.4|13
1727264650000|2024-09-25 11:44:10|194460.9|194335.9|194460|194335|194461.9|194336.9|194458.3|194333.3|6
1727264660000|2024-09-25 11:44:20|194461.2|194336.2|194465.1|194340.1|194467.7|194342.7|194458.4|194333.4|10
1727264670000|2024-09-25 11:44:30|194466.1|194341.1|194467.2|194342.2|194467.2|194342.2|194464.7|194339.7|14
1727264680000|2024-09-25 11:44:40|194466.2|194341.2|194465.7|194340.7|194467.4|194342.4|194463.9|194338.9|11
1727264690000|2024-09-25 11:44:50|194465.4|194340.4|194465.7|194340.7|194469.3|194344.3|194459.8|194334.8|15
1727264700000|2024-09-25 11:45:00|194466.3|194341.3|194457.4|194332.4|194466.3|194341.3|194448.2|194323.2|8
1727264710000|2024-09-25 11:45:10|194455.8|194330.8|194456.8|194331.8|194457.7|194332.7|194452.8|194327.8|7
1727264720000|2024-09-25 11:45:20|194456.4|194331.4|194418.2|194368.2|194456.5|194372|194418.2|194329.5|7
1727264730000|2024-09-25 11:45:30|194422|194372|194463.5|194338.5|194463.5|194381.3|194418.2|194338.5|12
1727264740000|2024-09-25 11:45:40|194465.4|194340.4|194432.4|194382.4|194468.2|194387.7|194431.9|194338.6|13
1727264750000|2024-09-25 11:45:50|194434.6|194384.6|194436.1|194386.1|194446.2|194396.2|194428.1|194378.1|35
1727264760000|2024-09-25 11:46:00|194443.8|194393.8|194451.7|194401.7|194452.5|194402.5|194443.8|194393.8|13
1727264770000|2024-09-25 11:46:10|194451.8|194401.8|194451.8|194401.8|194453|194403|194451.8|194401.8|3
1727264780000|2024-09-25 11:46:20|194452.9|194402.9|194453.1|194403.1|194453.1|194403.1|194452.9|194402.9|2
1727264790000|2024-09-25 11:46:30|194452.9|194402.9|194447|194397|194459.9|194409.9|194446|194396|7
1727264800000|2024-09-25 11:46:40|194445.9|194395.9|194438.9|194388.9|194482.8|194398|194437|194353.5|29
1727264810000|2024-09-25 11:46:50|194439.3|194389.3|194451.2|194401.2|194481.5|194402.8|194438|194356.3|20
1727264820000|2024-09-25 11:47:00|194451.6|194401.6|194454.8|194404.8|194462.4|194412.4|194451.6|194401.6|24
1727264830000|2024-09-25 11:47:10|194457.3|194407.3|194456.1|194406.1|194459.4|194409.4|194452.5|194402.5|13
1727264840000|2024-09-25 11:47:20|194455|194405|194456.7|194406.7|194457.8|194407.8|194451.2|194401.2|13
1727264850000|2024-09-25 11:47:30|194457.9|194407.9|194459.8|194409.8|194459.8|194409.8|194453.7|194403.7|5
1727264860000|2024-09-25 11:47:40|194455.9|194405.9|194454.2|194404.2|194459.8|194409.8|194454.2|194404.2|5
1727264870000|2024-09-25 11:47:50|194453.8|194403.8|194453.1|194403.1|194457.1|194407.1|194452.9|194402.9|7
1727264880000|2024-09-25 11:48:00|194457.1|194407.1|194455.6|194405.6|194457.5|194407.5|194452.9|194402.9|17
1727264890000|2024-09-25 11:48:10|194456.9|194406.9|194454.4|194404.4|194459.6|194409.6|194453.8|194403.8|11
1727264900000|2024-09-25 11:48:20|194455|194405|194457.9|194407.9|194461.2|194411.2|194455|194405|7
1727264910000|2024-09-25 11:48:30|194456.8|194406.8|194503.6|194453.6|194512.4|194462.4|194456.8|194406.8|13
1727264920000|2024-09-25 11:48:40|194505.3|194455.3|194505.7|194455.7|194505.7|194455.7|194504.2|194454.2|4
1727264930000|2024-09-25 11:48:50|194505.3|194455.3|194502.9|194452.9|194505.3|194455.3|194502.9|194452.9|2
1727264940000|2024-09-25 11:49:00|194501.2|194451.2|194474.5|194424.5|194502.9|194452.9|194470.1|194420.1|24
1727264950000|2024-09-25 11:49:10|194473.4|194423.4|194473.4|194423.4|194478.6|194428.6|194473.1|194423.1|14
1727264960000|2024-09-25 11:49:20|194475|194425|194471.3|194421.3|194475.9|194425.9|194467.6|194417.6|19
1727264970000|2024-09-25 11:49:30|194469.9|194419.9|194471|194421|194513.7|194424|194469.3|194381.7|23
1727264980000|2024-09-25 11:49:40|194470|194420|194515.1|194390.1|194518.9|194422.6|194469|194390.1|17
1727264990000|2024-09-25 11:49:50|194515.7|194390.7|194513.5|194388.5|194519.4|194394.4|194510.5|194385.5|19
1727265000000|2024-09-25 11:50:00|194514.9|194389.9|194529.2|194404.2|194533.1|194408.1|194514.9|194389.9|9
1727265010000|2024-09-25 11:50:10|194529.7|194404.7|194458.6|194333.6|194529.7|194404.7|194416.7|194330.3|18
1727265020000|2024-09-25 11:50:20|194458|194333|194460|194335|194460|194335|194458|194333|3
1727265030000|2024-09-25 11:50:30|194460.6|194335.6|194444|194394|194461.6|194399.5|194435.7|194335.6|11
1727265040000|2024-09-25 11:50:40|194446|194396|194439.8|194389.8|194456.6|194406.6|194437|194387|22
1727265050000|2024-09-25 11:50:50|194434.6|194384.6|194441.4|194391.4|194445.5|194395.5|194433.4|194383.4|20
1727265060000|2024-09-25 11:51:00|194442.5|194392.5|194440.9|194390.9|194448.4|194398.4|194434.8|194384.8|15
1727265070000|2024-09-25 11:51:10|194438.3|194388.3|194444.8|194394.8|194450.8|194400.8|194437.5|194387.5|23
1727265080000|2024-09-25 11:51:20|194445.6|194395.6|194449.7|194324.7|194485.6|194398.6|194429.3|194315.8|40
1727265090000|2024-09-25 11:51:30|194450.4|194325.4|194442|194317|194451.7|194326.7|194438|194313|26
1727265100000|2024-09-25 11:51:40|194441.8|194316.8|194442.3|194317.3|194443.3|194318.3|194439|194314|29
1727265110000|2024-09-25 11:51:50|194442.6|194317.6|194440.2|194315.2|194442.6|194357.7|194401.5|194314.3|26
1727265120000|2024-09-25 11:52:00|194407.6|194357.6|194374.3|194324.3|194407.6|194357.6|194369.1|194319.1|14
1727265130000|2024-09-25 11:52:10|194374.2|194324.2|194386.4|194336.4|194387.7|194337.7|194374.2|194324.2|16
1727265140000|2024-09-25 11:52:20|194386.8|194336.8|194386.2|194336.2|194386.9|194336.9|194385|194335|9
1727265150000|2024-09-25 11:52:30|194387.6|194337.6|194480.2|194355.2|194480.2|194355.2|194382.6|194332.6|10
1727265160000|2024-09-25 11:52:40|194489.7|194364.7|194500.2|194375.2|194500.2|194375.2|194489.7|194364.7|20
1727265170000|2024-09-25 11:52:50|194503.6|194378.6|194492.3|194367.3|194504.2|194379.2|194491.2|194366.2|18
1727265180000|2024-09-25 11:53:00|194493.1|194368.1|194502.6|194377.6|194508.4|194383.4|194493.1|194368.1|16
1727265190000|2024-09-25 11:53:10|194501.2|194376.2|194501.2|194376.2|194508.9|194383.9|194496.4|194371.4|26
1727265200000|2024-09-25 11:53:20|194501.5|194376.5|194440.3|194390.3|194509.1|194390.3|194440.3|194368.2|26
1727265210000|2024-09-25 11:53:30|194438.8|194388.8|194442.6|194392.6|194446.6|194396.6|194438.1|194388.1|20
1727265220000|2024-09-25 11:53:40|194443.6|194393.6|194444.3|194394.3|194444.3|194394.3|194441.8|194391.8|11
1727265230000|2024-09-25 11:53:50|194443.1|194393.1|194443.2|194393.2|194446.7|194396.7|194442.1|194392.1|10
1727265240000|2024-09-25 11:54:00|194441.6|194316.6|194418.6|194368.6|194452.8|194368.6|194418.6|194316.6|12
1727265260000|2024-09-25 11:54:20|194423.3|194373.3|194430.1|194380.1|194433.5|194383.5|194423.3|194373.3|13
1727265270000|2024-09-25 11:54:30|194431.4|194381.4|194431.2|194381.2|194431.4|194381.4|194430.2|194380.2|3
1727265280000|2024-09-25 11:54:40|194430.2|194380.2|194431.8|194381.8|194431.8|194381.8|194430.1|194380.1|5
1727265290000|2024-09-25 11:54:50|194430.6|194380.6|194420.1|194370.1|194431.5|194381.5|194415.4|194365.4|8
1727265300000|2024-09-25 11:55:00|194421.8|194371.8|194335.3|194285.3|194459.5|194371.8|194335.3|194251.8|35
1727265310000|2024-09-25 11:55:10|194333.9|194283.9|194339.6|194289.6|194375.2|194297.2|194328.4|194249.9|30
1727265320000|2024-09-25 11:55:20|194338.3|194288.3|194332.4|194282.4|194340.2|194290.2|194326.7|194276.7|31
1727265330000|2024-09-25 11:55:30|194333.7|194283.7|194334.8|194284.8|194338.3|194288.3|194332.7|194282.7|8
1727265340000|2024-09-25 11:55:40|194334.7|194284.7|194337.7|194287.7|194338.2|194288.2|194333.3|194283.3|7
1727265350000|2024-09-25 11:55:50|194337.6|194287.6|194340.9|194290.9|194340.9|194290.9|194337.6|194287.6|2
1727265360000|2024-09-25 11:56:00|194344.2|194294.2|194340.5|194290.5|194347.9|194297.9|194332.2|194282.2|19
1727265370000|2024-09-25 11:56:10|194341.5|194291.5|194339.2|194289.2|194344.7|194294.7|194335.3|194285.3|9
1727265380000|2024-09-25 11:56:20|194340.7|194290.7|194396.7|194346.7|194401.6|194351.6|194340.7|194290.7|10
1727265390000|2024-09-25 11:56:30|194399.2|194349.2|194395.1|194345.1|194399.2|194349.2|194395.1|194345.1|13
1727265400000|2024-09-25 11:56:40|194395.9|194345.9|194431.2|194381.2|194458.4|194385.1|194395.9|194333.4|21
1727265410000|2024-09-25 11:56:50|194432.4|194382.4|194433.1|194383.1|194433.1|194383.1|194427.4|194377.4|13
1727265420000|2024-09-25 11:57:00|194432.4|194382.4|194438.3|194388.3|194482.1|194395.6|194430.5|194344.5|39
1727265430000|2024-09-25 11:57:10|194439|194389|194470.9|194345.9|194476.2|194392.4|194435.1|194342|41
1727265440000|2024-09-25 11:57:20|194466.7|194341.7|194472.8|194347.8|194476.6|194393.1|194430.5|194341.6|39
1727265450000|2024-09-25 11:57:30|194466.7|194341.7|194411.7|194361.7|194469.9|194385.1|194409.1|194332.9|36
1727265460000|2024-09-25 11:57:40|194413.6|194363.6|194412.9|194362.9|194415|194365|194401.9|194351.9|25
1727265470000|2024-09-25 11:57:50|194413.8|194363.8|194409.7|194359.7|194418.3|194368.3|194407.2|194357.2|26
1727265480000|2024-09-25 11:58:00|194409.6|194359.6|194347.5|194297.5|194416.1|194366.1|194342.3|194292.3|32
1727265490000|2024-09-25 11:58:10|194349.5|194299.5|194342.6|194292.6|194352.1|194302.1|194338.8|194288.8|21
1727265500000|2024-09-25 11:58:20|194341.2|194291.2|194344.3|194294.3|194350.7|194300.7|194339.4|194289.4|35
1727265510000|2024-09-25 11:58:30|194344.8|194294.8|194345|194295|194350.2|194300.2|194336.8|194286.8|37
1727265520000|2024-09-25 11:58:40|194345.4|194295.4|194381.6|194256.6|194385.7|194298|194317.7|194255.1|37
1727265530000|2024-09-25 11:58:50|194384.4|194259.4|194373|194248|194391|194266|194373|194248|34
1727265540000|2024-09-25 11:59:00|194382.1|194257.1|194384.8|194259.8|194386.2|194261.2|194377.7|194252.7|31
1727265550000|2024-09-25 11:59:10|194383.5|194258.5|194371.2|194246.2|194386.5|194261.5|194371.2|194246.2|30
1727265560000|2024-09-25 11:59:20|194370.3|194245.3|194346.8|194296.8|194374.4|194296.8|194333.1|194243.8|35
1727265570000|2024-09-25 11:59:30|194350.8|194300.8|194352.4|194302.4|194353.7|194303.7|194331.6|194281.6|39
1727265580000|2024-09-25 11:59:40|194347.6|194297.6|194348.8|194298.8|194360.3|194310.3|194338.2|194288.2|40
1727265590000|2024-09-25 11:59:50|194354.1|194304.1|194335.5|194285.5|194367.9|194304.1|194327.8|194242.9|35
1727265600000|2024-09-25 12:00:00|194335.2|194285.2|194333.1|194283.1|194341.9|194291.9|194331.2|194281.2|30
1727265610000|2024-09-25 12:00:10|194331.9|194281.9|194323.7|194273.7|194337.9|194287.9|194323.7|194273.7|23
1727265620000|2024-09-25 12:00:20|194292.5|194242.5|194249.1|194199.1|194292.5|194242.5|194247.8|194197.8|25
1727265630000|2024-09-25 12:00:30|194249.2|194199.2|194186.2|194136.2|194251.7|194201.7|194186.2|194136.2|16
1727265640000|2024-09-25 12:00:40|194186.9|194136.9|194191.7|194141.7|194195.4|194145.4|194177.9|194127.9|27
1727265650000|2024-09-25 12:00:50|194190.5|194140.5|194184.7|194134.7|194202.2|194152.2|194162.3|194112.3|28
1727265660000|2024-09-25 12:01:00|194181.1|194131.1|194149.7|194099.7|194181.1|194131.1|194149.7|194099.7|25
1727265670000|2024-09-25 12:01:10|194147.7|194097.7|194237.3|194112.3|194239.5|194114.5|194130.3|194064.4|26
1727265680000|2024-09-25 12:01:20|194224.9|194099.9|194210.4|194085.4|194224.9|194099.9|194209.5|194084.5|20
1727265690000|2024-09-25 12:01:30|194209.8|194084.8|194173.5|194123.5|194211.5|194130.4|194146.2|194082.3|25
1727265700000|2024-09-25 12:01:40|194174.5|194124.5|194169.6|194119.6|194175.8|194125.8|194168|194118|24
1727265710000|2024-09-25 12:01:50|194167.7|194117.7|194173.1|194123.1|194173.1|194123.1|194166.6|194116.6|9
1727265720000|2024-09-25 12:02:00|194173.9|194123.9|194171.1|194121.1|194173.9|194123.9|194165.6|194115.6|18
1727265730000|2024-09-25 12:02:10|194173.2|194123.2|194173.2|194123.2|194185.7|194135.7|194173.2|194123.2|25
1727265740000|2024-09-25 12:02:20|194171.7|194121.7|194173.2|194123.2|194178.9|194128.9|194171.7|194121.7|10
1727265750000|2024-09-25 12:02:30|194173.3|194123.3|194176.8|194126.8|194176.8|194126.8|194172.2|194122.2|8
1727265760000|2024-09-25 12:02:40|194174.1|194124.1|194214.6|194164.6|194248|194198|194174.1|194124.1|19
1727265770000|2024-09-25 12:02:50|194215.6|194165.6|194222.3|194172.3|194225.4|194175.4|194215.6|194165.6|17
1727265780000|2024-09-25 12:03:00|194210.8|194160.8|194217.6|194167.6|194220|194170|194210.8|194160.8|13
1727265790000|2024-09-25 12:03:10|194218.5|194168.5|194262.2|194212.2|194277|194227|194218.5|194168.5|18
1727265800000|2024-09-25 12:03:20|194263.2|194213.2|194277.7|194227.7|194277.7|194227.7|194257.1|194207.1|18
1727265810000|2024-09-25 12:03:30|194275.3|194225.3|194288|194238|194292.7|194242.7|194275.3|194225.3|23
1727265820000|2024-09-25 12:03:40|194287.2|194237.2|194314.5|194189.5|194314.5|194238.9|194273.1|194184.5|20
1727265830000|2024-09-25 12:03:50|194315.4|194190.4|194223.1|194098.1|194315.4|194190.4|194223.1|194098.1|22
1727265840000|2024-09-25 12:04:00|194208.3|194083.3|194198.8|194073.8|194225.6|194100.6|194197.4|194072.4|26
1727265850000|2024-09-25 12:04:10|194199.7|194074.7|194210.1|194085.1|194220.6|194095.6|194199.7|194074.7|19
1727265860000|2024-09-25 12:04:20|194212.5|194087.5|194203.5|194078.5|194213.9|194088.9|194192.5|194067.5|19
1727265870000|2024-09-25 12:04:30|194201.9|194076.9|194238.1|194113.1|194240.3|194115.3|194201.9|194076.9|14
1727265880000|2024-09-25 12:04:40|194239.3|194114.3|194202.1|194077.1|194239.3|194114.3|194199.7|194074.7|14
1727265890000|2024-09-25 12:04:50|194203.7|194078.7|194198.6|194073.6|194203.7|194078.7|194198.6|194073.6|5
1727265900000|2024-09-25 12:05:00|194194.9|194069.9|194196.7|194071.7|194196.7|194071.7|194182.4|194057.4|13
1727265910000|2024-09-25 12:05:10|194197.1|194072.1|194184.3|194059.3|194197.1|194072.1|194180.2|194055.2|12
1727265920000|2024-09-25 12:05:20|194155.7|194030.7|194134.8|194084.8|194175.4|194084.8|194125.3|194015|25
1727265930000|2024-09-25 12:05:30|194136.2|194086.2|194182|194057|194183|194103.4|194136.2|194056.2|13
1727265940000|2024-09-25 12:05:40|194184.9|194059.9|194257.4|194132.4|194266.4|194141.4|194184.1|194059.1|22
1727265950000|2024-09-25 12:05:50|194256.3|194131.3|194218.6|194093.6|194257.1|194132.1|194218.6|194093.6|19
1727265960000|2024-09-25 12:06:00|194218.7|194093.7|194225.9|194100.9|194225.9|194100.9|194201.8|194076.8|23
1727265970000|2024-09-25 12:06:10|194224.7|194099.7|194190.4|194065.4|194225|194100|194162.3|194037.3|19
1727265980000|2024-09-25 12:06:20|194189.1|194064.1|194206.5|194081.5|194206.5|194081.5|194188.7|194063.7|23
1727265990000|2024-09-25 12:06:30|194203.2|194078.2|194130.9|194005.9|194227.1|194102.1|194127.2|194002.2|25
1727266000000|2024-09-25 12:06:40|194130.8|194005.8|194187.9|194062.9|194192.6|194067.6|194129.4|194004.4|25
1727266010000|2024-09-25 12:06:50|194188.8|194063.8|194215.8|194090.8|194217.9|194092.9|194188.8|194063.8|23
1727266020000|2024-09-25 12:07:00|194216.9|194091.9|194224.7|194099.7|194224.9|194099.9|194211.1|194086.1|19
1727266030000|2024-09-25 12:07:10|194235.7|194110.7|194231.6|194106.6|194235.7|194110.7|194203.8|194078.8|22
1727266040000|2024-09-25 12:07:20|194232.3|194107.3|194228|194103|194232.9|194107.9|194226.5|194101.5|21
1727266050000|2024-09-25 12:07:30|194228.9|194103.9|194227.6|194102.6|194232.6|194107.6|194226.8|194101.8|15
1727266060000|2024-09-25 12:07:40|194226.8|194101.8|194234.7|194109.7|194239.9|194114.9|194225.8|194100.8|19
1727266070000|2024-09-25 12:07:50|194233.5|194108.5|194257.7|194132.7|194261.8|194136.8|194233.5|194108.5|21
1727266080000|2024-09-25 12:08:00|194258.9|194133.9|194262.2|194137.2|194263|194138|194258.9|194133.9|7
1727266090000|2024-09-25 12:08:10|194262.1|194137.1|194267.3|194142.3|194268.4|194143.4|194262.1|194137.1|16
1727266100000|2024-09-25 12:08:20|194268.3|194143.3|194252.2|194127.2|194268.3|194143.3|194252.2|194127.2|16
1727266110000|2024-09-25 12:08:30|194251.6|194126.6|194253.2|194128.2|194254.2|194129.2|194247.9|194122.9|12
1727266120000|2024-09-25 12:08:40|194253.5|194128.5|194267.1|194142.1|194270|194145|194253.5|194128.5|14
1727266130000|2024-09-25 12:08:50|194265.7|194140.7|194263.1|194138.1|194268.4|194143.4|194260.8|194135.8|13
1727266140000|2024-09-25 12:09:00|194262.1|194137.1|194289.7|194164.7|194292.6|194167.6|194261.6|194136.6|25
1727266150000|2024-09-25 12:09:10|194297.7|194172.7|194300.8|194175.8|194300.8|194175.8|194290.1|194165.1|16
1727266160000|2024-09-25 12:09:20|194301.6|194176.6|194282.5|194157.5|194301.6|194176.6|194282.5|194157.5|17
1727266170000|2024-09-25 12:09:30|194287.6|194162.6|194286.5|194161.5|194287.6|194162.6|194286.5|194161.5|2
1727266180000|2024-09-25 12:09:40|194288.5|194163.5|194289.8|194164.8|194295.1|194170.1|194288.5|194163.5|11
1727266190000|2024-09-25 12:09:50|194290.3|194165.3|194293.4|194168.4|194293.4|194168.4|194290.3|194165.3|6
1727266200000|2024-09-25 12:10:00|194293.9|194168.9|194323.3|194198.3|194323.9|194198.9|194293.9|194168.9|19
1727266210000|2024-09-25 12:10:10|194324.1|194199.1|194307.3|194182.3|194326.7|194201.7|194305.4|194180.4|14
1727266220000|2024-09-25 12:10:20|194305.3|194180.3|194310.2|194185.2|194318.1|194193.1|194305.3|194180.3|16
1727266230000|2024-09-25 12:10:30|194309.1|194184.1|194320.8|194195.8|194321.3|194196.3|194309.1|194184.1|14
1727266240000|2024-09-25 12:10:40|194319.4|194194.4|194316.1|194191.1|194327.7|194202.7|194312.7|194187.7|15
1727266250000|2024-09-25 12:10:50|194316.7|194191.7|194317.3|194192.3|194317.3|194192.3|194315|194190|8
1727266260000|2024-09-25 12:11:00|194321|194196|194325.7|194200.7|194333.6|194208.6|194321|194196|18
1727266270000|2024-09-25 12:11:10|194326.7|194201.7|194320.3|194195.3|194326.7|194201.7|194316.1|194191.1|12
1727266280000|2024-09-25 12:11:20|194316.4|194191.4|194266.9|194141.9|194316.4|194191.4|194266.9|194141.9|18
1727266290000|2024-09-25 12:11:30|194268|194143|194292.7|194167.7|194293.2|194168.2|194268|194143|19
1727266300000|2024-09-25 12:11:40|194291|194166|194297.7|194172.7|194309.8|194184.8|194290.4|194165.4|22
1727266310000|2024-09-25 12:11:50|194300.4|194175.4|194296.2|194171.2|194300.4|194175.4|194295.1|194170.1|16
1727266320000|2024-09-25 12:12:00|194293.3|194168.3|194295.8|194170.8|194296.9|194171.9|194292.7|194167.7|16
1727266330000|2024-09-25 12:12:10|194294.7|194169.7|194297.2|194172.2|194305.6|194180.6|194294.7|194169.7|14
1727266340000|2024-09-25 12:12:20|194297.6|194172.6|194298.3|194173.3|194307|194182|194296.1|194171.1|21
1727266350000|2024-09-25 12:12:30|194300.3|194175.3|194297.8|194172.8|194301.1|194176.1|194294.8|194169.8|12
1727266360000|2024-09-25 12:12:40|194298.3|194173.3|194296.1|194171.1|194298.9|194173.9|194295.1|194170.1|10
1727266370000|2024-09-25 12:12:50|194292.9|194167.9|194289.8|194164.8|194292.9|194167.9|194289.8|194164.8|2
1727266380000|2024-09-25 12:13:00|194290.7|194165.7|194303.1|194178.1|194303.7|194178.7|194289.7|194164.7|19
1727266390000|2024-09-25 12:13:10|194302.1|194177.1|194249.7|194124.7|194303.3|194178.3|194240.9|194115.9|24
1727266400000|2024-09-25 12:13:20|194249.8|194124.8|194243.3|194118.3|194255.1|194130.1|194243.3|194118.3|12
1727266410000|2024-09-25 12:13:30|194243.2|194118.2|194206.8|194081.8|194243.2|194118.2|194185.2|194060.2|22
1727266420000|2024-09-25 12:13:40|194196.2|194071.2|194201.1|194076.1|194202.5|194077.5|194196.2|194071.2|7
1727266430000|2024-09-25 12:13:50|194200.6|194075.6|194212.5|194087.5|194212.6|194087.6|194193.9|194068.9|16
1727266440000|2024-09-25 12:14:00|194211.6|194086.6|194156.1|194031.1|194212.5|194087.5|194151.4|194026.4|24
1727266450000|2024-09-25 12:14:10|194156.9|194031.9|194133.7|194008.7|194156.9|194031.9|194120.6|193995.6|15
1727266460000|2024-09-25 12:14:20|194134.3|194009.3|194105.9|193980.9|194141.6|194016.6|194105.9|193980.9|21
1727266470000|2024-09-25 12:14:30|194104.6|193979.6|194125.9|194000.9|194135.1|194010.1|194104.6|193979.6|6
1727266480000|2024-09-25 12:14:40|194129.1|194004.1|194126.9|194001.9|194129.1|194004.1|194126.9|194001.9|3
1727266490000|2024-09-25 12:14:50|194125.5|194000.5|194126.3|194001.3|194128.9|194003.9|194117.3|193992.3|13
1727266500000|2024-09-25 12:15:00|194115.8|193990.8|194092.6|193967.6|194127.3|194002.3|194089|193964|20
1727266510000|2024-09-25 12:15:10|194093|193968|194138.9|194013.9|194145.2|194020.2|194093|193968|18
1727266520000|2024-09-25 12:15:20|194140.5|194015.5|194136.6|194011.6|194147.6|194022.6|194129.9|194004.9|12
1727266530000|2024-09-25 12:15:30|194135|194010|194136.7|194011.7|194136.7|194011.7|194135|194010|3
1727266540000|2024-09-25 12:15:40|194136.2|194011.2|194147|194022|194147.7|194022.7|194134.7|194009.7|9
1727266550000|2024-09-25 12:15:50|194148.5|194023.5|194144|194019|194154|194029|194144|194019|10
1727266560000|2024-09-25 12:16:00|194143.2|194018.2|194149.2|194024.2|194149.4|194024.4|194132.4|194007.4|10
1727266570000|2024-09-25 12:16:10|194149.9|194024.9|194149.5|194024.5|194152.9|194027.9|194149.5|194024.5|5
1727266580000|2024-09-25 12:16:20|194153.6|194028.6|194150.2|194025.2|194153.6|194028.6|194150.2|194025.2|2
1727266590000|2024-09-25 12:16:30|194147.9|194022.9|194142.9|194017.9|194147.9|194022.9|194137.6|194012.6|10
1727266600000|2024-09-25 12:16:40|194145.4|194020.4|194232.3|194107.3|194234.2|194109.2|194145.4|194020.4|31
1727266610000|2024-09-25 12:16:50|194233|194108|194233.9|194108.9|194238.1|194113.1|194228.9|194103.9|16
1727266620000|2024-09-25 12:17:00|194233.2|194108.2|194230.5|194105.5|194233.2|194108.2|194230.5|194105.5|3
1727266630000|2024-09-25 12:17:10|194231.2|194106.2|194237|194112|194237|194112|194231.2|194106.2|3
1727266640000|2024-09-25 12:17:20|194238.5|194113.5|194236.7|194111.7|194238.9|194113.9|194236.7|194111.7|5
1727266650000|2024-09-25 12:17:30|194236.5|194111.5|194269.4|194144.4|194271|194146|194236.5|194111.5|8
1727266660000|2024-09-25 12:17:40|194271.1|194146.1|194259.9|194134.9|194271.1|194146.1|194250.3|194125.3|8
1727266670000|2024-09-25 12:17:50|194261.2|194136.2|194256.3|194131.3|194266.4|194141.4|194253.9|194128.9|7
1727266680000|2024-09-25 12:18:00|194257.8|194132.8|194258.6|194133.6|194260.7|194135.7|194254.8|194129.8|14
1727266690000|2024-09-25 12:18:10|194259.1|194134.1|194269|194144|194269|194144|194259.1|194134.1|7
1727266700000|2024-09-25 12:18:20|194267.3|194142.3|194243.5|194118.5|194271.2|194146.2|194243.5|194118.5|6
1727266710000|2024-09-25 12:18:30|194241.1|194116.1|194237.1|194112.1|194241.1|194116.1|194213.5|194088.5|17
1727266720000|2024-09-25 12:18:40|194236|194111|194231.5|194106.5|194236|194111|194231.5|194106.5|4
1727266730000|2024-09-25 12:18:50|194233.2|194108.2|194270.4|194145.4|194277|194152|194233.2|194108.2|27
1727266740000|2024-09-25 12:19:00|194271.2|194146.2|194243.7|194118.7|194275.7|194150.7|194242.4|194117.4|9
1727266750000|2024-09-25 12:19:10|194245|194120|194260.9|194135.9|194267.2|194142.2|194243.7|194118.7|15
1727266760000|2024-09-25 12:19:20|194257.6|194132.6|194252.4|194127.4|194264.1|194139.1|194248.9|194123.9|14
1727266770000|2024-09-25 12:19:30|194253.3|194128.3|194254.3|194129.3|194254.3|194129.3|194252.3|194127.3|3
1727266780000|2024-09-25 12:19:40|194255.5|194130.5|194284|194159|194284|194159|194255.5|194130.5|14
1727266790000|2024-09-25 12:19:50|194283.2|194158.2|194292|194167|194301|194176|194276.6|194151.6|22
1727266800000|2024-09-25 12:20:00|194300.8|194175.8|194331.1|194206.1|194331.8|194206.8|194300.8|194175.8|18
1727266810000|2024-09-25 12:20:10|194331.7|194206.7|194376.8|194251.8|194379|194254|194331.6|194206.6|24
1727266820000|2024-09-25 12:20:20|194378.3|194253.3|194379.2|194254.2|194386.9|194261.9|194377.4|194252.4|19
1727266830000|2024-09-25 12:20:30|194378.3|194253.3|194371.5|194246.5|194378.3|194253.3|194370.5|194245.5|10
1727266840000|2024-09-25 12:20:40|194372.7|194247.7|194387.8|194262.8|194388.1|194263.1|194372.7|194247.7|7
1727266850000|2024-09-25 12:20:50|194388.8|194263.8|194384.5|194259.5|194388.8|194263.8|194383.5|194258.5|9
1727266860000|2024-09-25 12:21:00|194387.4|194262.4|194384.9|194259.9|194389.9|194264.9|194383.5|194258.5|12
1727266870000|2024-09-25 12:21:10|194387.7|194262.7|194381.7|194256.7|194388.4|194263.4|194381.7|194256.7|15
1727266880000|2024-09-25 12:21:20|194383|194258|194442|194317|194442.5|194317.5|194383|194258|14
1727266890000|2024-09-25 12:21:30|194407.9|194357.9|194409.2|194359.2|194411.4|194361.4|194407.9|194357.9|9
1727266900000|2024-09-25 12:21:40|194410.5|194360.5|194449.5|194399.5|194456.3|194406.3|194409.6|194359.6|20
1727266910000|2024-09-25 12:21:50|194454.2|194404.2|194494.8|194444.8|194524|194447.3|194453|194399|21
1727266920000|2024-09-25 12:22:00|194499.3|194449.3|194494.7|194444.7|194499.3|194449.3|194493|194443|11
1727266930000|2024-09-25 12:22:10|194493.6|194443.6|194505.3|194455.3|194505.3|194455.3|194491.1|194441.1|20
1727266940000|2024-09-25 12:22:20|194520.2|194470.2|194529.1|194479.1|194546.8|194496.8|194520.2|194470.2|18
1727266950000|2024-09-25 12:22:30|194532.4|194482.4|194508.3|194458.3|194532.4|194482.4|194502.7|194452.7|17
1727266960000|2024-09-25 12:22:40|194511.9|194461.9|194526.4|194476.4|194529.6|194479.6|194505.3|194455.3|23
1727266970000|2024-09-25 12:22:50|194525|194475|194527.2|194477.2|194531.1|194481.1|194525|194475|21
1727266980000|2024-09-25 12:23:00|194526.5|194476.5|194532.8|194482.8|194532.8|194482.8|194524.7|194474.7|22
1727266990000|2024-09-25 12:23:10|194531.6|194481.6|194476.9|194426.9|194533.3|194483.3|194469.3|194419.3|30
1727267000000|2024-09-25 12:23:20|194489.5|194439.5|194503|194453|194507.1|194457.1|194487.8|194437.8|24
1727267010000|2024-09-25 12:23:30|194540.5|194415.5|194538.6|194413.6|194541|194416|194531.4|194406.4|19
1727267020000|2024-09-25 12:23:40|194540.4|194415.4|194538.9|194413.9|194542|194417|194538.8|194413.8|8
1727267030000|2024-09-25 12:23:50|194541.2|194416.2|194537.4|194412.4|194541.9|194416.9|194537.4|194412.4|9
1727267040000|2024-09-25 12:24:00|194500.5|194450.5|194545.5|194420.5|194545.5|194458|194496.9|194413.5|23
1727267050000|2024-09-25 12:24:10|194543.4|194418.4|194535.8|194410.8|194544.9|194458.1|194507|194404.2|19
1727267060000|2024-09-25 12:24:20|194531.4|194406.4|194495|194445|194540|194454.6|194494.2|194406.4|17
1727267070000|2024-09-25 12:24:30|194491|194441|194437.5|194387.5|194526.6|194441|194436.4|194386.4|15
1727267080000|2024-09-25 12:24:40|194438.8|194388.8|194390|194340|194438.8|194388.8|194390|194340|16
1727267090000|2024-09-25 12:24:50|194391|194341|194440.8|194390.8|194443.5|194393.5|194391|194341|15
1727267100000|2024-09-25 12:25:00|194441.4|194391.4|194466.1|194416.1|194468.7|194418.7|194441.4|194391.4|17
1727267110000|2024-09-25 12:25:10|194465.6|194415.6|194464.1|194414.1|194471.1|194421.1|194460.9|194410.9|23
1727267120000|2024-09-25 12:25:20|194465.3|194415.3|194501.6|194451.6|194507.8|194457.8|194464.1|194414.1|14
1727267130000|2024-09-25 12:25:30|194503.1|194453.1|194562.7|194512.7|194585.7|194535.7|194503.1|194453.1|30
1727267140000|2024-09-25 12:25:40|194559.8|194509.8|194559|194509|194563|194513|194559|194509|5
1727267150000|2024-09-25 12:25:50|194595.8|194470.8|194549.7|194424.7|194603.6|194478.6|194546|194421|13
1727267160000|2024-09-25 12:26:00|194527.4|194402.4|194547.4|194497.4|194587.7|194499.8|194519.8|194394.8|27
1727267170000|2024-09-25 12:26:10|194551|194501|194593.1|194468.1|194593.1|194505.5|194520.5|194439|26
1727267180000|2024-09-25 12:26:20|194595|194470|194613.2|194488.2|194616|194491|194590|194465|25
1727267190000|2024-09-25 12:26:30|194612.4|194487.4|194609.9|194484.9|194613.5|194488.5|194609.9|194484.9|4
1727267200000|2024-09-25 12:26:40|194609.8|194484.8|194630.5|194505.5|194634.4|194509.4|194609.8|194484.8|17
1727267210000|2024-09-25 12:26:50|194633.9|194508.9|194649.6|194524.6|194649.8|194572.5|194622.5|194508.9|23
1727267220000|2024-09-25 12:27:00|194638.8|194513.8|194662.3|194537.3|194665.9|194540.9|194627.3|194502.3|28
1727267230000|2024-09-25 12:27:10|194662.5|194537.5|194662.9|194537.9|194662.9|194537.9|194660.8|194535.8|7
1727267240000|2024-09-25 12:27:20|194660.9|194535.9|194636.9|194511.9|194664.2|194551.2|194596.3|194511.5|17
1727267250000|2024-09-25 12:27:30|194638.9|194513.9|194645.9|194520.9|194656.1|194570.8|194614.9|194513.9|24
1727267260000|2024-09-25 12:27:40|194642.7|194517.7|194664.8|194539.8|194665.4|194540.4|194642.7|194517.7|17
1727267270000|2024-09-25 12:27:50|194667.1|194542.1|194661|194536|194667.2|194542.2|194657.3|194532.3|16
1727267280000|2024-09-25 12:28:00|194648.7|194523.7|194619.5|194569.5|194648.7|194571.6|194605.8|194516.4|26
1727267290000|2024-09-25 12:28:10|194615.4|194565.4|194645.4|194520.4|194678.7|194593.2|194615.4|194519.8|20
1727267300000|2024-09-25 12:28:20|194645.3|194520.3|194665.9|194540.9|194666|194541|194644.6|194519.6|14
1727267310000|2024-09-25 12:28:30|194668.8|194543.8|194675.4|194550.4|194679.1|194554.1|194668.3|194543.3|19
1727267320000|2024-09-25 12:28:40|194674.6|194549.6|194676.2|194551.2|194694.1|194569.1|194671.6|194546.6|17
1727267330000|2024-09-25 12:28:50|194675.6|194550.6|194674|194549|194676.4|194551.4|194671.7|194546.7|11
1727267340000|2024-09-25 12:29:00|194674.9|194549.9|194682.2|194557.2|194686.1|194561.1|194674.3|194549.3|30
1727267350000|2024-09-25 12:29:10|194680.3|194555.3|194683.3|194558.3|194684.2|194559.2|194674.7|194549.7|32
1727267360000|2024-09-25 12:29:20|194683.5|194558.5|194640.4|194590.4|194683.5|194598.3|194639.4|194550.4|21
1727267370000|2024-09-25 12:29:30|194641.3|194591.3|194608.9|194558.9|194643.2|194593.2|194608.9|194558.9|18
1727267380000|2024-09-25 12:29:40|194604.6|194554.6|194590.1|194540.1|194652.4|194560.8|194588.7|194518.2|17
1727267390000|2024-09-25 12:29:50|194589.9|194539.9|194584.7|194459.7|194632.3|194540.1|194539.3|194454.8|22
1727267400000|2024-09-25 12:30:00|194541|194491|194543.8|194418.8|194574.5|194495|194512.8|194417.9|20
1727267410000|2024-09-25 12:30:10|194542.7|194417.7|194490.1|194440.1|194544|194454.3|194490.1|194416.8|18
1727267420000|2024-09-25 12:30:20|194489|194439|194459.2|194409.2|194492.2|194442.2|194459.2|194409.2|28
1727267430000|2024-09-25 12:30:30|194478.2|194428.2|194460.7|194410.7|194480.3|194430.3|194452.7|194402.7|27
1727267440000|2024-09-25 12:30:40|194460.3|194410.3|194461|194411|194494.4|194427|194456|194364.9|23
1727267450000|2024-09-25 12:30:50|194462.2|194412.2|194462.2|194412.2|194465.6|194415.6|194458.9|194408.9|8
1727267460000|2024-09-25 12:31:00|194463.8|194413.8|194459.2|194409.2|194480.2|194430.2|194456.5|194406.5|27
1727267470000|2024-09-25 12:31:10|194452.7|194402.7|194457.8|194407.8|194494.2|194407.8|194451.9|194363|18
1727267480000|2024-09-25 12:31:20|194458.8|194408.8|194386.4|194336.4|194458.8|194408.8|194377.8|194327.8|28
1727267490000|2024-09-25 12:31:30|194385.1|194335.1|194376.1|194326.1|194386|194336|194369.4|194319.4|24
1727267500000|2024-09-25 12:31:40|194373.4|194323.4|194372.8|194322.8|194378.5|194328.5|194372.7|194322.7|11
1727267510000|2024-09-25 12:31:50|194371.5|194321.5|194407.7|194357.7|194409.7|194359.7|194371.5|194321.5|21
1727267520000|2024-09-25 12:32:00|194407|194357|194442.7|194392.7|194445.7|194395.7|194398.2|194348.2|18
1727267530000|2024-09-25 12:32:10|194441.3|194391.3|194453.7|194403.7|194457.3|194407.3|194435.7|194385.7|19
1727267540000|2024-09-25 12:32:20|194452.6|194402.6|194453.9|194403.9|194454.9|194404.9|194451.6|194401.6|17
1727267550000|2024-09-25 12:32:30|194455.1|194405.1|194454.3|194404.3|194486.5|194436.5|194445.6|194395.6|18
1727267560000|2024-09-25 12:32:40|194455.7|194405.7|194444.2|194394.2|194487.6|194407.2|194443.2|194343.3|29
1727267570000|2024-09-25 12:32:50|194443.3|194393.3|194449|194399|194450.4|194400.4|194439.5|194389.5|15
1727267580000|2024-09-25 12:33:00|194445.9|194395.9|194475.3|194425.3|194483.8|194433.8|194445.9|194395.9|16
1727267590000|2024-09-25 12:33:10|194476.6|194426.6|194472.5|194422.5|194477.9|194427.9|194472.2|194422.2|7
1727267600000|2024-09-25 12:33:20|194474.9|194424.9|194484.7|194434.7|194486.7|194436.7|194474.9|194424.9|18
1727267610000|2024-09-25 12:33:30|194483.6|194433.6|194478.1|194428.1|194485.4|194435.4|194476.1|194426.1|15
1727267620000|2024-09-25 12:33:40|194482.8|194432.8|194533.1|194483.1|194568.1|194495.1|194477.8|194385.7|24
1727267630000|2024-09-25 12:33:50|194533.4|194483.4|194535.3|194485.3|194540.1|194490.1|194526.9|194476.9|28
1727267640000|2024-09-25 12:34:00|194538.8|194488.8|194529.3|194479.3|194542.6|194492.6|194527|194477|18
1727267650000|2024-09-25 12:34:10|194530.3|194480.3|194531.6|194481.6|194533.7|194483.7|194528.9|194478.9|10
1727267660000|2024-09-25 12:34:20|194530.8|194480.8|194526.5|194476.5|194530.8|194480.8|194525.9|194475.9|9
1727267670000|2024-09-25 12:34:30|194528|194478|194531.4|194481.4|194532.4|194482.4|194528|194478|8
1727267680000|2024-09-25 12:34:40|194532.6|194482.6|194603.5|194478.5|194603.5|194517.9|194532|194466.6|24
1727267690000|2024-09-25 12:34:50|194602.9|194477.9|194597.6|194472.6|194602.9|194477.9|194597.2|194472.2|10
1727267700000|2024-09-25 12:35:00|194596.5|194471.5|194562.5|194512.5|194598|194516.2|194553.6|194464.4|26
1727267710000|2024-09-25 12:35:10|194560.4|194510.4|194556.8|194506.8|194562.3|194512.3|194556.5|194506.5|20
1727267720000|2024-09-25 12:35:20|194561.3|194511.3|194560.5|194510.5|194569.4|194519.4|194557.4|194507.4|20
1727267730000|2024-09-25 12:35:30|194559.5|194509.5|194626.3|194501.3|194626.3|194516.4|194552.8|194478.3|18
1727267740000|2024-09-25 12:35:40|194633.9|194508.9|194631.3|194506.3|194641.4|194516.4|194631.2|194506.2|16
1727267750000|2024-09-25 12:35:50|194635.5|194510.5|194631.7|194506.7|194639.4|194514.4|194631.2|194506.2|11
1727267760000|2024-09-25 12:36:00|194630.2|194505.2|194617.5|194492.5|194630.2|194505.2|194585.2|194460.2|17
1727267770000|2024-09-25 12:36:10|194619|194494|194620|194495|194623.3|194498.3|194619|194494|9
1727267780000|2024-09-25 12:36:20|194618.1|194493.1|194507.7|194457.7|194620.3|194511.3|194502.1|194452.1|15
1727267790000|2024-09-25 12:36:30|194508.6|194458.6|194470.8|194420.8|194508.6|194458.6|194470.7|194420.7|23
1727267800000|2024-09-25 12:36:40|194484.8|194434.8|194445.8|194395.8|194484.8|194434.8|194444.1|194394.1|21
1727267810000|2024-09-25 12:36:50|194444.9|194394.9|194437.1|194387.1|194450.9|194400.9|194436.1|194386.1|11
1727267820000|2024-09-25 12:37:00|194436.3|194386.3|194384.4|194334.4|194437.4|194387.4|194378.8|194328.8|21
1727267830000|2024-09-25 12:37:10|194383.1|194333.1|194378.5|194328.5|194464.2|194358.7|194373.4|194323.4|15
1727267840000|2024-09-25 12:37:20|194376.8|194326.8|194469.9|194419.9|194472.2|194422.2|194376.8|194326.8|22
1727267850000|2024-09-25 12:37:30|194470.9|194420.9|194492.3|194442.3|194497.4|194447.4|194470.4|194420.4|20
1727267860000|2024-09-25 12:37:40|194495|194445|194540.2|194490.2|194544.9|194494.9|194490.7|194440.7|17
1727267870000|2024-09-25 12:37:50|194541.3|194491.3|194545.3|194495.3|194548.8|194498.8|194540|194490|25
1727267880000|2024-09-25 12:38:00|194544.3|194494.3|194607.6|194557.6|194616.4|194566.4|194538.6|194488.6|32
1727267890000|2024-09-25 12:38:10|194617.8|194567.8|194689.9|194564.9|194692.8|194600.3|194613.8|194528.6|32
1727267900000|2024-09-25 12:38:20|194689|194564|194737.1|194612.1|194749.1|194655.1|194668.8|194564|24
1727267910000|2024-09-25 12:38:30|194737.2|194612.2|194741.6|194616.6|194742.7|194617.7|194735.2|194610.2|14
1727267920000|2024-09-25 12:38:40|194740.5|194615.5|194742.8|194692.8|194745.9|194695.9|194708.8|194615.5|25
1727267930000|2024-09-25 12:38:50|194743.4|194693.4|194784.5|194734.5|194795|194745|194742.5|194692.5|26
1727267940000|2024-09-25 12:39:00|194791.9|194741.9|194796.6|194746.6|194835.3|194785.3|194784.3|194734.3|28
1727267950000|2024-09-25 12:39:10|194789|194739|194739|194689|194823.9|194748.1|194739|194689|26
1727267960000|2024-09-25 12:39:20|194748|194698|194722|194672|194767.8|194698|194719.1|194630.7|31
1727267970000|2024-09-25 12:39:30|194723.6|194673.6|194725.1|194675.1|194728.9|194678.9|194719.7|194669.7|22
1727267980000|2024-09-25 12:39:40|194722.9|194672.9|194720.9|194670.9|194754.1|194680.7|194718.5|194629.1|23
1727267990000|2024-09-25 12:39:50|194725.1|194675.1|194756.3|194631.3|194761.9|194675.1|194719.5|194631.3|8
1727268000000|2024-09-25 12:40:00|194758.3|194633.3|194722|194672|194762.6|194672|194711.9|194631.6|14
1727268010000|2024-09-25 12:40:10|194719|194669|194769.6|194719.6|194835.1|194721.6|194719|194669|31
1727268020000|2024-09-25 12:40:20|194768.7|194718.7|194835.4|194710.4|194842.6|194785.6|194768.7|194705.6|33
1727268030000|2024-09-25 12:40:30|194841.9|194716.9|194803|194753|194846.8|194757.8|194779.7|194716.9|27
1727268040000|2024-09-25 12:40:40|194803.7|194753.7|194794.3|194744.3|194804.5|194754.5|194793.4|194743.4|22
1727268050000|2024-09-25 12:40:50|194794.6|194744.6|194798.5|194748.5|194804.3|194754.3|194794.6|194744.6|21
1727268060000|2024-09-25 12:41:00|194796.5|194746.5|194798.6|194748.6|194812.3|194762.3|194796.5|194746.5|25
1727268070000|2024-09-25 12:41:10|194804.4|194754.4|194806.5|194756.5|194818.6|194768.6|194795.3|194745.3|29
1727268080000|2024-09-25 12:41:20|194805.5|194755.5|194815.9|194765.9|194815.9|194765.9|194804.9|194754.9|14
1727268090000|2024-09-25 12:41:30|194814.7|194764.7|194884.1|194834.1|194888.7|194838.7|194814.7|194764.7|9
1727268100000|2024-09-25 12:41:40|194884.2|194834.2|194882.8|194832.8|194894.2|194844.2|194866.1|194816.1|26
1727268110000|2024-09-25 12:41:50|194891.3|194841.3|194940.8|194890.8|194957.5|194907.5|194879.1|194829.1|27
1727268120000|2024-09-25 12:42:00|194942.6|194892.6|194905.1|194855.1|194959.2|194909.2|194905.1|194855.1|26
1727268130000|2024-09-25 12:42:10|194905.5|194855.5|194915.5|194790.5|194922|194866.8|194876.4|194790.5|21
1727268140000|2024-09-25 12:42:20|194913.5|194788.5|194808.9|194758.9|194914.3|194795.8|194801.6|194751.6|23
1727268150000|2024-09-25 12:42:30|194810.7|194760.7|194837.2|194712.2|194837.2|194760.7|194792.2|194712.2|9
1727268160000|2024-09-25 12:42:40|194836.3|194711.3|194837.3|194712.3|194838.6|194713.6|194834.2|194709.2|6
1727268170000|2024-09-25 12:42:50|194835.5|194710.5|194826.3|194701.3|194835.5|194710.5|194826.3|194701.3|7
1727268180000|2024-09-25 12:43:00|194824.9|194699.9|194816.3|194691.3|194824.9|194699.9|194764.7|194639.7|22
1727268190000|2024-09-25 12:43:10|194830.7|194705.7|194834|194709|194836.6|194711.6|194827.2|194702.2|19
1727268200000|2024-09-25 12:43:20|194832.4|194707.4|194842.8|194717.8|194857.9|194732.9|194832.4|194707.4|6
1727268210000|2024-09-25 12:43:30|194844.4|194719.4|194831.5|194706.5|194846.2|194721.2|194820.2|194695.2|17
1727268220000|2024-09-25 12:43:40|194831.9|194706.9|194844.8|194719.8|194851.4|194726.4|194831.9|194706.9|9
1727268230000|2024-09-25 12:43:50|194845.1|194720.1|194831|194706|194846.4|194721.4|194824.2|194699.2|7
1727268240000|2024-09-25 12:44:00|194830.7|194705.7|194827.1|194702.1|194833.3|194708.3|194827|194702|8
1727268250000|2024-09-25 12:44:10|194828.9|194703.9|194828.7|194703.7|194828.9|194703.9|194827|194702|3
1727268260000|2024-09-25 12:44:20|194826.3|194701.3|194831.4|194706.4|194833.3|194708.3|194826.3|194701.3|7
1727268270000|2024-09-25 12:44:30|194829.8|194704.8|194829.8|194704.8|194831.4|194706.4|194829.3|194704.3|6
1727268280000|2024-09-25 12:44:40|194829.3|194704.3|194826.9|194701.9|194830.2|194705.2|194826.9|194701.9|11
1727268290000|2024-09-25 12:44:50|194828.2|194703.2|194840.2|194715.2|194840.2|194715.2|194828.2|194703.2|5
1727268300000|2024-09-25 12:45:00|194840.1|194715.1|194875|194825|194896.5|194846.5|194840.1|194715.1|28
1727268310000|2024-09-25 12:45:10|194878.7|194828.7|194909|194859|194915.4|194865.4|194875.5|194825.5|21
1727268320000|2024-09-25 12:45:20|194908.2|194858.2|194938.8|194813.8|194949.3|194859.1|194877.2|194808.8|26
1727268330000|2024-09-25 12:45:30|194942.6|194817.6|194897.9|194772.9|194942.6|194853|194874.4|194768.5|29
1727268340000|2024-09-25 12:45:40|194894.7|194769.7|194902.6|194777.6|194903.6|194778.6|194894.7|194769.7|25
1727268350000|2024-09-25 12:45:50|194901.1|194776.1|194903.6|194778.6|194903.6|194778.6|194897.9|194772.9|10
1727268360000|2024-09-25 12:46:00|194902.7|194777.7|194960.5|194835.5|194965.9|194840.9|194902.7|194777.7|27
1727268370000|2024-09-25 12:46:10|194961.5|194836.5|194950.6|194825.6|194970.9|194845.9|194941.8|194816.8|21
1727268380000|2024-09-25 12:46:20|194950.9|194825.9|194913.7|194788.7|194950.9|194825.9|194864.6|194782.9|24
1727268390000|2024-09-25 12:46:30|194906.1|194781.1|194867.4|194817.4|194911.7|194828.5|194867.4|194780.8|15
1727268400000|2024-09-25 12:46:40|194866.5|194816.5|194888.9|194838.9|194895.1|194845.1|194866.5|194816.5|18
1727268410000|2024-09-25 12:46:50|194884.2|194834.2|194876.2|194826.2|194896.2|194846.2|194875.3|194825.3|18
1727268420000|2024-09-25 12:47:00|194883.4|194833.4|194871.4|194821.4|194902.6|194852.6|194868.9|194818.9|24
1727268430000|2024-09-25 12:47:10|194873.9|194823.9|194869.6|194819.6|194875.5|194825.5|194862.2|194812.2|22
1727268440000|2024-09-25 12:47:20|194849.5|194799.5|194756.6|194706.6|194849.5|194799.5|194756.6|194660.5|31
1727268450000|2024-09-25 12:47:30|194759.6|194709.6|194761.9|194711.9|194779.6|194729.6|194759.6|194709.6|25
1727268460000|2024-09-25 12:47:40|194762.6|194712.6|194770.5|194645.5|194771.7|194714|194741.3|194626.7|24
1727268470000|2024-09-25 12:47:50|194771.2|194646.2|194757.6|194707.6|194786.7|194709.4|194751.2|194646.2|22
1727268480000|2024-09-25 12:48:00|194757|194707|194751.6|194701.6|194762.5|194712.5|194744|194694|20
1727268490000|2024-09-25 12:48:10|194753.7|194703.7|194734.8|194684.8|194753.7|194703.7|194734.8|194684.8|11
1727268500000|2024-09-25 12:48:20|194727.8|194677.8|194769.5|194644.5|194769.5|194717.2|194722.2|194640|30
1727268510000|2024-09-25 12:48:30|194772.8|194647.8|194772.3|194647.3|194783.5|194658.5|194766.6|194641.6|19
1727268520000|2024-09-25 12:48:40|194772|194647|194720.6|194595.6|194772|194647|194695.7|194570.7|34
1727268530000|2024-09-25 12:48:50|194729|194604|194743.8|194693.8|194763.2|194693.8|194721.9|194596.9|30
1727268540000|2024-09-25 12:49:00|194741.2|194691.2|194788.4|194738.4|194794.5|194744.5|194740|194690|28
1727268550000|2024-09-25 12:49:10|194792.4|194742.4|194786.6|194736.6|194792.4|194742.4|194753.9|194703.9|29
1727268560000|2024-09-25 12:49:20|194786.2|194736.2|194815.1|194690.1|194824.7|194738.9|194786.2|194686|25
1727268570000|2024-09-25 12:49:30|194811.5|194686.5|194773.4|194648.4|194819.3|194694.3|194772.8|194647.8|20
1727268580000|2024-09-25 12:49:40|194755.9|194630.9|194701.8|194576.8|194755.9|194630.9|194694.5|194569.5|35
1727268590000|2024-09-25 12:49:50|194685|194560|194691|194566|194708.5|194583.5|194685|194560|37
1727268600000|2024-09-25 12:50:00|194690.6|194565.6|194662.9|194537.9|194704.7|194579.7|194661.5|194536.5|31
1727268610000|2024-09-25 12:50:10|194662.1|194537.1|194670.2|194545.2|194694.1|194569.1|194659.5|194534.5|30
1727268620000|2024-09-25 12:50:20|194678.1|194553.1|194684.2|194559.2|194685.3|194560.3|194668|194543|27
1727268630000|2024-09-25 12:50:30|194684.9|194559.9|194684.8|194559.8|194704.8|194579.8|194667.1|194542.1|32
1727268640000|2024-09-25 12:50:40|194683.3|194558.3|194663|194538|194700|194575|194653.7|194528.7|25
1727268650000|2024-09-25 12:50:50|194622.4|194497.4|194604.1|194479.1|194622.4|194497.4|194592.3|194467.3|21
1727268660000|2024-09-25 12:51:00|194607.7|194482.7|194602.1|194477.1|194620.5|194495.5|194598.4|194473.4|19
1727268670000|2024-09-25 12:51:10|194600|194475|194596.4|194471.4|194606|194481|194596.3|194471.3|14
1727268680000|2024-09-25 12:51:20|194599.4|194474.4|194568.9|194443.9|194599.4|194474.4|194562.5|194437.5|17
1727268690000|2024-09-25 12:51:30|194570.5|194445.5|194570.6|194445.6|194570.6|194445.6|194560.6|194435.6|17
1727268700000|2024-09-25 12:51:40|194570.5|194445.5|194607.2|194482.2|194610.6|194485.6|194570.5|194445.5|14
1727268710000|2024-09-25 12:51:50|194603|194478|194613.3|194488.3|194614|194489|194599.9|194474.9|27
1727268720000|2024-09-25 12:52:00|194611|194486|194614.4|194489.4|194614.6|194489.6|194610.7|194485.7|17
1727268730000|2024-09-25 12:52:10|194615.5|194490.5|194613|194488|194615.5|194490.5|194610.8|194485.8|15
1727268740000|2024-09-25 12:52:20|194612.9|194487.9|194551.3|194426.3|194612.9|194487.9|194551.3|194426.3|25
1727268750000|2024-09-25 12:52:30|194551.1|194426.1|194556.8|194431.8|194560.7|194435.7|194551.1|194426.1|24
1727268760000|2024-09-25 12:52:40|194556.4|194431.4|194620.9|194495.9|194634.3|194509.3|194556.4|194431.4|30
1727268770000|2024-09-25 12:52:50|194623.2|194498.2|194627.8|194502.8|194645.6|194520.6|194616.6|194491.6|21
1727268780000|2024-09-25 12:53:00|194627.1|194502.1|194620.4|194495.4|194645.2|194520.2|194620.4|194495.4|22
1727268790000|2024-09-25 12:53:10|194620.8|194495.8|194671.3|194546.3|194673.7|194548.7|194620.8|194495.8|25
1727268800000|2024-09-25 12:53:20|194691.8|194566.8|194694.6|194569.6|194710.8|194585.8|194676.6|194551.6|29
1727268810000|2024-09-25 12:53:30|194687.3|194562.3|194632.9|194507.9|194687.3|194562.3|194593.5|194501.5|35
1727268820000|2024-09-25 12:53:40|194643.1|194518.1|194625.9|194500.9|194643.1|194518.1|194619.1|194494.1|31
1727268830000|2024-09-25 12:53:50|194623.3|194498.3|194593.9|194543.9|194630.9|194545.8|194592.8|194498.3|24
1727268840000|2024-09-25 12:54:00|194590.6|194540.6|194619.6|194569.6|194623.4|194573.4|194579.6|194529.6|31
1727268850000|2024-09-25 12:54:10|194624.8|194574.8|194631.1|194581.1|194642.1|194592.1|194618.9|194568.9|29
1727268860000|2024-09-25 12:54:20|194630.3|194580.3|194712.9|194587.9|194717.8|194592.8|194630.3|194580.3|30
1727268870000|2024-09-25 12:54:30|194712.3|194587.3|194697.1|194572.1|194723.5|194598.5|194696.8|194571.8|29
1727268880000|2024-09-25 12:54:40|194702.1|194577.1|194697.6|194572.6|194714.2|194589.2|194694.6|194569.6|20
1727268890000|2024-09-25 12:54:50|194697.7|194572.7|194697.1|194572.1|194701.6|194576.6|194697.1|194572.1|6
1727268900000|2024-09-25 12:55:00|194696.9|194571.9|194697.4|194572.4|194699.9|194574.9|194695.4|194570.4|11
1727268910000|2024-09-25 12:55:10|194698.6|194573.6|194679.8|194554.8|194706.6|194581.6|194679.8|194554.8|20
1727268920000|2024-09-25 12:55:20|194679.3|194554.3|194679.6|194554.6|194681.3|194556.3|194677.8|194552.8|14
1727268930000|2024-09-25 12:55:30|194680.3|194555.3|194692|194567|194692|194567|194680.2|194555.2|10
1727268940000|2024-09-25 12:55:40|194691.3|194566.3|194699.6|194574.6|194700.2|194575.2|194690.5|194565.5|12
1727268950000|2024-09-25 12:55:50|194698.2|194573.2|194698.4|194573.4|194698.4|194573.4|194696.7|194571.7|5
1727268960000|2024-09-25 12:56:00|194699|194574|194709.8|194584.8|194716.4|194591.4|194699|194574|10
1727268970000|2024-09-25 12:56:10|194711.2|194586.2|194709|194584|194714.1|194589.1|194707.5|194582.5|9
1727268980000|2024-09-25 12:56:20|194719.1|194594.1|194711.1|194586.1|194719.1|194594.1|194711.1|194586.1|7
1727268990000|2024-09-25 12:56:30|194710.6|194585.6|194711.9|194586.9|194711.9|194586.9|194708.8|194583.8|11
1727269000000|2024-09-25 12:56:40|194715.7|194590.7|194712.2|194587.2|194716.5|194591.5|194709.3|194584.3|18
1727269010000|2024-09-25 12:56:50|194711.4|194586.4|194708.8|194583.8|194711.4|194586.4|194708|194583|6
1727269020000|2024-09-25 12:57:00|194713.6|194588.6|194713.3|194588.3|194718.2|194593.2|194710|194585|11
1727269030000|2024-09-25 12:57:10|194712.5|194587.5|194717.2|194592.2|194721.5|194596.5|194712.5|194587.5|8
1727269040000|2024-09-25 12:57:20|194717.4|194592.4|194660.4|194610.4|194717.4|194618.4|194655.6|194587.1|15
1727269050000|2024-09-25 12:57:30|194661.9|194611.9|194593.2|194543.2|194661.9|194611.9|194587.9|194492.6|18
1727269060000|2024-09-25 12:57:40|194594|194544|194594.7|194544.7|194595.8|194545.8|194594|194544|8
1727269070000|2024-09-25 12:57:50|194595.4|194545.4|194598.4|194548.4|194599.8|194549.8|194595.4|194545.4|17
1727269080000|2024-09-25 12:58:00|194597.7|194547.7|194559.2|194509.2|194598.9|194548.9|194546.2|194448|23
1727269090000|2024-09-25 12:58:10|194559.4|194509.4|194558.5|194508.5|194562.8|194512.8|194550.6|194500.6|20
1727269100000|2024-09-25 12:58:20|194562.6|194512.6|194608.8|194483.8|194608.8|194512.6|194558.2|194469|13
1727269110000|2024-09-25 12:58:30|194605.7|194480.7|194598.4|194473.4|194605.7|194480.7|194586.1|194461.1|18
1727269120000|2024-09-25 12:58:40|194597.6|194472.6|194603.8|194478.8|194603.9|194478.9|194594.6|194469.6|9
1727269130000|2024-09-25 12:58:50|194602.2|194477.2|194603.7|194478.7|194605.5|194480.5|194602.2|194477.2|4
1727269140000|2024-09-25 12:59:00|194605.3|194480.3|194600.7|194475.7|194605.3|194480.3|194600.7|194475.7|3
1727269150000|2024-09-25 12:59:10|194601.5|194476.5|194603.1|194478.1|194603.5|194515.7|194565.7|194475.8|9
1727269160000|2024-09-25 12:59:20|194600.8|194475.8|194651.7|194526.7|194655.3|194530.3|194591.8|194466.8|24
1727269170000|2024-09-25 12:59:30|194649.8|194524.8|194638.1|194513.1|194654.2|194529.2|194632.8|194507.8|22
1727269180000|2024-09-25 12:59:40|194639.5|194514.5|194636.1|194511.1|194648.6|194523.6|194630|194505|22
1727269190000|2024-09-25 12:59:50|194634.9|194509.9|194622.7|194572.7|194635.4|194585.4|194622.5|194509.9|16
1727269200000|2024-09-25 13:00:00|194624.5|194574.5|194633.6|194508.6|194634.3|194574.5|194587.2|194493.9|30
1727269210000|2024-09-25 13:00:10|194634.4|194509.4|194625.7|194500.7|194634.4|194543|194527.6|194438.1|29
1727269220000|2024-09-25 13:00:20|194624.1|194499.1|194579.9|194529.9|194624.1|194530.9|194565.7|194494.4|30
1727269230000|2024-09-25 13:00:30|194575.9|194525.9|194566.2|194516.2|194586.7|194536.7|194558.7|194508.7|34
1727269240000|2024-09-25 13:00:40|194566.9|194516.9|194568.4|194518.4|194611.8|194523.7|194565.8|194481.3|28
1727269250000|2024-09-25 13:00:50|194570.9|194520.9|194562.6|194512.6|194572.1|194522.1|194562.6|194512.6|22
1727269260000|2024-09-25 13:01:00|194556.7|194506.7|194531.3|194481.3|194556.7|194506.7|194530.3|194480.3|33
1727269270000|2024-09-25 13:01:10|194529|194479|194525.4|194475.4|194536.4|194486.4|194525.4|194475.4|29
1727269280000|2024-09-25 13:01:20|194525.2|194475.2|194530.4|194480.4|194531.3|194481.3|194524|194474|16
1727269290000|2024-09-25 13:01:30|194529.7|194479.7|194597.3|194547.3|194599.3|194549.3|194528.2|194478.2|26
1727269300000|2024-09-25 13:01:40|194591.2|194541.2|194603.5|194553.5|194605.6|194555.6|194578.2|194528.2|30
1727269310000|2024-09-25 13:01:50|194602.6|194552.6|194592.8|194542.8|194607.6|194557.6|194592.8|194542.8|24
1727269320000|2024-09-25 13:02:00|194594.3|194544.3|194569.3|194519.3|194594.3|194544.3|194559.4|194509.4|31
1727269330000|2024-09-25 13:02:10|194570.2|194520.2|194614.1|194564.1|194625|194575|194570.2|194520.2|15
1727269340000|2024-09-25 13:02:20|194617.2|194567.2|194600.9|194550.9|194617.2|194567.2|194556.1|194477.3|29
1727269350000|2024-09-25 13:02:30|194603.7|194553.7|194606.1|194556.1|194613.4|194563.4|194603.7|194553.7|13
1727269360000|2024-09-25 13:02:40|194602.8|194552.8|194636.4|194511.4|194643.7|194552.8|194602.8|194494|22
1727269370000|2024-09-25 13:02:50|194635.1|194510.1|194568.7|194518.7|194636.4|194522|194549.6|194499.6|28
1727269380000|2024-09-25 13:03:00|194570.3|194520.3|194528.6|194478.6|194601.8|194523.7|194528.2|194470.2|31
1727269390000|2024-09-25 13:03:10|194529.5|194479.5|194526.3|194476.3|194529.6|194479.6|194526.3|194476.3|19
1727269400000|2024-09-25 13:03:20|194520.2|194470.2|194512.1|194387.1|194520.2|194470.2|194477|194382.1|35
1727269410000|2024-09-25 13:03:30|194510.7|194385.7|194499.5|194374.5|194513.5|194388.5|194488.2|194363.2|27
1727269420000|2024-09-25 13:03:40|194501.7|194376.7|194503.9|194378.9|194508.5|194383.5|194501.1|194376.1|15
1727269430000|2024-09-25 13:03:50|194505.9|194380.9|194504.6|194379.6|194508.4|194383.4|194500.9|194375.9|16
1727269440000|2024-09-25 13:04:00|194504.4|194379.4|194477.2|194352.2|194504.4|194379.4|194473.2|194348.2|23
1727269450000|2024-09-25 13:04:10|194476.4|194351.4|194410.6|194360.6|194476.6|194364.3|194410.6|194338.2|11
1727269460000|2024-09-25 13:04:20|194409.5|194359.5|194408.4|194283.4|194417|194359.5|194346.3|194283.4|17
1727269470000|2024-09-25 13:04:30|194410.5|194285.5|194372.5|194322.5|194413.2|194328.5|194370.1|194283.1|24
1727269480000|2024-09-25 13:04:40|194374.9|194324.9|194382.4|194332.4|194387.4|194337.4|194372.7|194322.7|19
1727269490000|2024-09-25 13:04:50|194382.1|194332.1|194498.1|194373.1|194498.1|194373.1|194382.1|194332.1|20
1727269500000|2024-09-25 13:05:00|194499.4|194374.4|194507.4|194382.4|194512.3|194422.3|194441.4|194354.2|30
1727269510000|2024-09-25 13:05:10|194507.6|194382.6|194507.5|194382.5|194508.1|194383.1|194503.2|194378.2|21
1727269520000|2024-09-25 13:05:20|194507.3|194382.3|194507.5|194382.5|194507.5|194382.5|194507.3|194382.3|2
1727269530000|2024-09-25 13:05:30|194511.8|194386.8|194445|194395|194511.8|194406.5|194445|194365.3|25
1727269540000|2024-09-25 13:05:40|194445.6|194395.6|194449.5|194399.5|194449.5|194399.5|194441|194391|17
1727269550000|2024-09-25 13:05:50|194481.8|194356.8|194481|194356|194487.2|194362.2|194478.1|194353.1|20
1727269560000|2024-09-25 13:06:00|194479.1|194354.1|194411.6|194286.6|194479.1|194354.1|194384.3|194279.5|25
1727269570000|2024-09-25 13:06:10|194375.9|194325.9|194394.9|194269.9|194400.9|194326.1|194347.6|194268.4|31
1727269580000|2024-09-25 13:06:20|194397.2|194272.2|194405.5|194280.5|194410.5|194285.5|194392.1|194267.1|16
1727269590000|2024-09-25 13:06:30|194408.4|194283.4|194400.5|194275.5|194408.8|194283.8|194399.5|194274.5|13
1727269600000|2024-09-25 13:06:40|194404|194279|194407.9|194282.9|194408|194283|194403.5|194278.5|19
1727269610000|2024-09-25 13:06:50|194404.6|194279.6|194395.1|194270.1|194408|194283|194395.1|194270.1|21
1727269620000|2024-09-25 13:07:00|194387.6|194262.6|194448.1|194323.1|194465.9|194340.9|194387.6|194262.6|24
1727269630000|2024-09-25 13:07:10|194448|194323|194408.9|194283.9|194460.1|194335.1|194403.5|194278.5|17
1727269640000|2024-09-25 13:07:20|194407.8|194282.8|194371.2|194246.2|194414.1|194318.4|194368.4|194246.2|23
1727269650000|2024-09-25 13:07:30|194372.3|194247.3|194374.3|194249.3|194374.3|194249.3|194369.4|194244.4|11
1727269660000|2024-09-25 13:07:40|194373|194248|194372.9|194247.9|194373|194248|194372|194247|3
1727269670000|2024-09-25 13:07:50|194371.5|194246.5|194368.2|194243.2|194372|194247|194363|194238|13
1727269680000|2024-09-25 13:08:00|194367.7|194242.7|194356.8|194231.8|194368|194243|194356.1|194231.1|10
1727269690000|2024-09-25 13:08:10|194357.1|194232.1|194356.6|194231.6|194357.1|194232.1|194356|194231|3
1727269700000|2024-09-25 13:08:20|194355.5|194230.5|194350.6|194225.6|194356.7|194231.7|194345.5|194220.5|16
1727269710000|2024-09-25 13:08:30|194350.3|194225.3|194353.1|194228.1|194356.4|194231.4|194346|194221|17
1727269720000|2024-09-25 13:08:40|194355.8|194230.8|194373.8|194248.8|194373.8|194248.8|194353.4|194228.4|12
1727269730000|2024-09-25 13:08:50|194371.6|194246.6|194356.3|194231.3|194371.6|194246.6|194356.3|194231.3|11
1727269740000|2024-09-25 13:09:00|194357.8|194232.8|194356.2|194231.2|194359.7|194234.7|194355.6|194230.6|15
1727269750000|2024-09-25 13:09:10|194356.6|194231.6|194359.5|194234.5|194365.1|194240.1|194355.7|194230.7|10
1727269760000|2024-09-25 13:09:20|194358.2|194233.2|194353.1|194228.1|194361.1|194236.1|194344.3|194219.3|11
1727269770000|2024-09-25 13:09:30|194353.4|194228.4|194316.9|194191.9|194353.4|194228.4|194310.7|194185.7|22
1727269780000|2024-09-25 13:09:40|194271.7|194146.7|194258.3|194133.3|194280.8|194155.8|194248.1|194123.1|28
1727269790000|2024-09-25 13:09:50|194261.1|194136.1|194275.5|194150.5|194308|194183|194257.7|194132.7|19
1727269800000|2024-09-25 13:10:00|194266.4|194141.4|194276.8|194151.8|194280.7|194155.7|194258.4|194133.4|35
1727269810000|2024-09-25 13:10:10|194276.1|194151.1|194247|194122|194276.1|194151.1|194246.9|194121.9|27
1727269820000|2024-09-25 13:10:20|194249.3|194124.3|194263.3|194138.3|194269.3|194144.3|194248.3|194123.3|20
1727269830000|2024-09-25 13:10:30|194263|194138|194264.7|194139.7|194269.5|194144.5|194262.9|194137.9|6
1727269840000|2024-09-25 13:10:40|194263.3|194138.3|194317.2|194192.2|194324.6|194199.6|194260|194135|20
1727269850000|2024-09-25 13:10:50|194316.3|194191.3|194315|194190|194316.4|194191.4|194315|194190|14
1727269860000|2024-09-25 13:11:00|194312.8|194187.8|194343.6|194218.6|194355.6|194230.6|194312.6|194187.6|23
1727269870000|2024-09-25 13:11:10|194343.7|194218.7|194361.3|194236.3|194361.6|194236.6|194343.6|194218.6|15
1727269880000|2024-09-25 13:11:20|194357.1|194232.1|194362.1|194237.1|194369.8|194244.8|194357.1|194232.1|25
1727269890000|2024-09-25 13:11:30|194363.1|194238.1|194371.1|194246.1|194374|194249|194362.6|194237.6|17
1727269900000|2024-09-25 13:11:40|194370.1|194245.1|194325.6|194200.6|194370.1|194245.1|194324.6|194199.6|4
1727269910000|2024-09-25 13:11:50|194324.9|194199.9|194335.6|194210.6|194335.9|194210.9|194323.4|194198.4|8
1727269920000|2024-09-25 13:12:00|194334.8|194209.8|194330.4|194205.4|194340.4|194215.4|194330.4|194205.4|9
1727269930000|2024-09-25 13:12:10|194331.4|194206.4|194328.5|194203.5|194331.4|194206.4|194327.7|194202.7|6
1727269940000|2024-09-25 13:12:20|194329.5|194204.5|194332.1|194207.1|194337.5|194212.5|194328.8|194203.8|7
1727269950000|2024-09-25 13:12:30|194334.6|194209.6|194329.6|194204.6|194338.3|194213.3|194329.6|194204.6|10
1727269960000|2024-09-25 13:12:40|194332.4|194207.4|194346.4|194221.4|194349.9|194224.9|194332.4|194207.4|6
1727269970000|2024-09-25 13:12:50|194346.7|194221.7|194363|194238|194363|194238|194346.7|194221.7|6
1727269980000|2024-09-25 13:13:00|194359|194234|194317.9|194267.9|194401.3|194276.3|194314.3|194231.5|30
1727269990000|2024-09-25 13:13:10|194320.5|194270.5|194419.3|194294.3|194419.3|194340.3|194312.5|194228.7|25
1727270000000|2024-09-25 13:13:20|194425.3|194300.3|194422.7|194297.7|194450.4|194381.5|194408.5|194290.2|32
1727270010000|2024-09-25 13:13:30|194422.4|194297.4|194433.8|194308.8|194439.5|194314.5|194415|194290|31
1727270020000|2024-09-25 13:13:40|194436.7|194311.7|194424.1|194299.1|194449.5|194324.5|194424|194299|25
1727270030000|2024-09-25 13:13:50|194424.6|194299.6|194423.4|194373.4|194479.6|194377.7|194423.3|194299.6|29
1727270040000|2024-09-25 13:14:00|194427.6|194377.6|194506.8|194381.8|194506.9|194381.9|194416.3|194330|24
1727270050000|2024-09-25 13:14:10|194500.7|194375.7|194411.4|194286.4|194500.9|194375.9|194402.4|194277.4|28
1727270060000|2024-09-25 13:14:20|194416.5|194291.5|194378.6|194253.6|194419.4|194294.4|194378.6|194253.6|21
1727270070000|2024-09-25 13:14:30|194381.8|194256.8|194368.9|194243.9|194383.9|194258.9|194367.2|194242.2|16
1727270080000|2024-09-25 13:14:40|194370.7|194245.7|194379.2|194254.2|194381.4|194256.4|194370.7|194245.7|12
1727270090000|2024-09-25 13:14:50|194338.1|194288.1|194332.8|194282.8|194345.7|194295.7|194332.8|194282.8|14
1727270100000|2024-09-25 13:15:00|194331.9|194281.9|194395.6|194345.6|194396.9|194346.9|194331.8|194281.8|26
1727270110000|2024-09-25 13:15:10|194396.9|194346.9|194433.5|194308.5|194435.3|194348.7|194395.1|194308.5|18
1727270120000|2024-09-25 13:15:20|194434.3|194309.3|194434.1|194309.1|194437.1|194312.1|194430.8|194305.8|14
1727270130000|2024-09-25 13:15:30|194435.3|194310.3|194441.6|194316.6|194442.9|194317.9|194435.1|194310.1|6
1727270140000|2024-09-25 13:15:40|194441.8|194316.8|194451.7|194326.7|194453.1|194328.1|194440.2|194315.2|11
1727270150000|2024-09-25 13:15:50|194451.8|194326.8|194441.8|194391.8|194488.2|194397.6|194415.2|194326.8|7
1727270160000|2024-09-25 13:16:00|194443|194393|194504.9|194379.9|194517.9|194398.2|194442.8|194361.4|14
1727270170000|2024-09-25 13:16:10|194503.9|194378.9|194504.4|194379.4|194504.4|194379.4|194498.4|194373.4|10
1727270180000|2024-09-25 13:16:20|194502.4|194377.4|194487.2|194362.2|194502.4|194377.4|194487.2|194362.2|7
1727270190000|2024-09-25 13:16:30|194486.6|194361.6|194449.6|194324.6|194486.6|194361.6|194446|194321|20
1727270200000|2024-09-25 13:16:40|194472.8|194347.8|194457.4|194332.4|194491.7|194384.2|194426.2|194332.4|25
1727270210000|2024-09-25 13:16:50|194459.9|194334.9|194467.4|194342.4|194473.2|194348.2|194459.9|194334.9|13
1727270220000|2024-09-25 13:17:00|194470|194345|194476.7|194351.7|194494|194369|194470|194345|21
1727270230000|2024-09-25 13:17:10|194473.1|194348.1|194431.7|194306.7|194473.1|194348.1|194431.6|194306.6|15
1727270240000|2024-09-25 13:17:20|194435.4|194310.4|194454.4|194329.4|194456.9|194331.9|194430.3|194305.3|23
1727270250000|2024-09-25 13:17:30|194452.9|194327.9|194487.5|194362.5|194495.1|194370.1|194452.9|194327.9|17
1727270260000|2024-09-25 13:17:40|194488.7|194363.7|194497.4|194372.4|194498.6|194373.6|194488.7|194363.7|13
1727270270000|2024-09-25 13:17:50|194496|194371|194492.2|194367.2|194497.5|194372.5|194492.2|194367.2|10
1727270280000|2024-09-25 13:18:00|194474.2|194349.2|194467.8|194342.8|194478.1|194353.1|194467.8|194342.8|17
1727270290000|2024-09-25 13:18:10|194468|194343|194475.5|194350.5|194478.5|194353.5|194468|194343|11
1727270300000|2024-09-25 13:18:20|194475.9|194350.9|194501.5|194376.5|194509.7|194384.7|194475.9|194350.9|8
1727270310000|2024-09-25 13:18:30|194501.3|194376.3|194494.7|194369.7|194501.3|194376.3|194494.7|194369.7|8
1727270320000|2024-09-25 13:18:40|194493.5|194368.5|194485.1|194360.1|194493.5|194368.5|194459.6|194334.6|15
1727270330000|2024-09-25 13:18:50|194487.1|194362.1|194479.8|194354.8|194489.1|194364.1|194479.5|194354.5|14
1727270340000|2024-09-25 13:19:00|194476.1|194351.1|194453.6|194328.6|194476.1|194351.1|194451.1|194326.1|21
1727270350000|2024-09-25 13:19:10|194455|194330|194452.3|194327.3|194455.9|194330.9|194452.3|194327.3|17
1727270360000|2024-09-25 13:19:20|194452.4|194327.4|194393.9|194268.9|194452.4|194327.4|194384.2|194259.2|21
1727270370000|2024-09-25 13:19:30|194392.9|194267.9|194349.6|194299.6|194399.2|194300.6|194349.1|194260.1|19
1727270380000|2024-09-25 13:19:40|194394.6|194269.6|194341.1|194291.1|194394.7|194298.3|194335.7|194259.2|22
1727270390000|2024-09-25 13:19:50|194343.8|194293.8|194341|194291|194344.6|194294.6|194338.4|194288.4|15
1727270400000|2024-09-25 13:20:00|194340.1|194290.1|194407.9|194282.9|194414.1|194299.6|194319|194261.9|12
1727270410000|2024-09-25 13:20:10|194405|194280|194407.1|194282.1|194410.9|194285.9|194405|194280|3
1727270420000|2024-09-25 13:20:20|194407|194282|194400.9|194275.9|194407|194282|194400.9|194275.9|3
1727270430000|2024-09-25 13:20:30|194402|194277|194366.4|194316.4|194402.4|194316.4|194366.4|194276|7
1727270440000|2024-09-25 13:20:40|194364.3|194314.3|194390.5|194340.5|194402.8|194352.8|194364.1|194314.1|9
1727270450000|2024-09-25 13:20:50|194391.8|194341.8|194391.7|194341.7|194392.8|194342.8|194341.5|194291.5|25
1727270460000|2024-09-25 13:21:00|194392.8|194342.8|194378.5|194328.5|194392.8|194342.8|194371.6|194321.6|31
1727270470000|2024-09-25 13:21:10|194377.4|194327.4|194399.5|194349.5|194400.4|194350.4|194377.4|194327.4|9
1727270480000|2024-09-25 13:21:20|194398.3|194348.3|194399.1|194349.1|194402.5|194352.5|194397.8|194347.8|13
1727270490000|2024-09-25 13:21:30|194398.4|194348.4|194397.7|194347.7|194398.4|194348.4|194391.7|194341.7|14
1727270500000|2024-09-25 13:21:40|194398.8|194348.8|194453.7|194403.7|194460.3|194410.3|194397.7|194347.7|22
1727270510000|2024-09-25 13:21:50|194431.8|194381.8|194375.6|194325.6|194431.8|194381.8|194372.7|194322.7|36
1727270520000|2024-09-25 13:22:00|194374.6|194324.6|194386.5|194336.5|194392.4|194342.4|194372.1|194322.1|27
1727270530000|2024-09-25 13:22:10|194388.2|194338.2|194374.4|194324.4|194392.5|194342.5|194373.4|194323.4|15
1727270540000|2024-09-25 13:22:20|194374.7|194324.7|194380.1|194330.1|194388.8|194338.8|194373.7|194323.7|17
1727270550000|2024-09-25 13:22:30|194381.2|194331.2|194410.3|194285.3|194420.4|194331.2|194381.2|194284.3|12
1727270560000|2024-09-25 13:22:40|194409.1|194284.1|194410.7|194285.7|194410.7|194320.5|194369.7|194281.9|7
1727270570000|2024-09-25 13:22:50|194411.4|194286.4|194415.4|194290.4|194420.2|194295.2|194411.1|194286.1|12
1727270580000|2024-09-25 13:23:00|194414.1|194289.1|194417.1|194292.1|194435.9|194310.9|194412.7|194287.7|12
1727270590000|2024-09-25 13:23:10|194415.7|194290.7|194416|194291|194416.7|194291.7|194415.7|194290.7|8
1727270600000|2024-09-25 13:23:20|194414|194289|194413.2|194288.2|194414|194289|194413.2|194288.2|2
1727270610000|2024-09-25 13:23:30|194414.4|194289.4|194413.5|194288.5|194414.4|194289.4|194412.6|194287.6|9
1727270620000|2024-09-25 13:23:40|194416.5|194291.5|194428.8|194303.8|194433|194308|194416.5|194291.5|12
1727270630000|2024-09-25 13:23:50|194415.2|194290.2|194429.4|194304.4|194433.3|194308.3|194413.6|194288.6|15
1727270640000|2024-09-25 13:24:00|194427.9|194302.9|194430.5|194305.5|194431.5|194306.5|194427.9|194302.9|6
1727270650000|2024-09-25 13:24:10|194430.2|194305.2|194455|194330|194460.4|194335.4|194427.1|194302.1|14
1727270660000|2024-09-25 13:24:20|194454.1|194329.1|194453.6|194328.6|194454.1|194329.1|194451.6|194326.6|6
1727270670000|2024-09-25 13:24:30|194454|194329|194457.5|194332.5|194457.5|194332.5|194454|194329|12
1727270680000|2024-09-25 13:24:40|194455.9|194330.9|194452.5|194327.5|194458.8|194333.8|194452.5|194327.5|16
1727270690000|2024-09-25 13:24:50|194456.2|194331.2|194457.9|194332.9|194460|194335|194454.7|194329.7|12
1727270700000|2024-09-25 13:25:00|194456.3|194331.3|194459.6|194334.6|194459.6|194334.6|194454.8|194329.8|9
1727270710000|2024-09-25 13:25:10|194461.8|194336.8|194467.4|194342.4|194467.4|194342.4|194461.8|194336.8|3
1727270720000|2024-09-25 13:25:20|194466.3|194341.3|194494.3|194369.3|194511.4|194386.4|194464.1|194339.1|10
1727270730000|2024-09-25 13:25:30|194491.9|194366.9|194491.6|194366.6|194493.5|194368.5|194490.1|194365.1|13
1727270740000|2024-09-25 13:25:40|194490.7|194365.7|194490.3|194365.3|194494.8|194369.8|194489.7|194364.7|12
1727270750000|2024-09-25 13:25:50|194493|194368|194490.6|194365.6|194493|194368|194489.3|194364.3|16
1727270760000|2024-09-25 13:26:00|194489|194364|194455.6|194405.6|194494.2|194408.9|194455.6|194363.9|17
1727270770000|2024-09-25 13:26:10|194461.4|194411.4|194454.9|194404.9|194461.4|194411.4|194454.8|194404.8|5
1727270780000|2024-09-25 13:26:20|194453.5|194403.5|194447.9|194397.9|194456.2|194406.2|194440.9|194390.9|22
1727270790000|2024-09-25 13:26:30|194442.6|194392.6|194453.3|194403.3|194455.1|194405.1|194442.6|194392.6|24
1727270800000|2024-09-25 13:26:40|194449.1|194399.1|194445.2|194395.2|194452.1|194402.1|194445.1|194395.1|8
1727270810000|2024-09-25 13:26:50|194443.7|194393.7|194441.1|194391.1|194448.8|194398.8|194441|194391|21
1727270820000|2024-09-25 13:27:00|194429.2|194379.2|194419.1|194369.1|194436.5|194386.5|194408|194358|24
1727270830000|2024-09-25 13:27:10|194418.5|194368.5|194416.8|194366.8|194419.5|194369.5|194409.7|194359.7|14
1727270840000|2024-09-25 13:27:20|194426.9|194376.9|194434|194384|194434.1|194384.1|194426.9|194376.9|5
1727270850000|2024-09-25 13:27:30|194435.6|194385.6|194440.8|194390.8|194455.3|194405.3|194435.6|194385.6|10
1727270860000|2024-09-25 13:27:40|194441.9|194391.9|194442.3|194392.3|194442.3|194392.3|194441.7|194391.7|3
1727270870000|2024-09-25 13:27:50|194440.8|194390.8|194439.5|194389.5|194440.8|194390.8|194439.5|194389.5|2
1727270880000|2024-09-25 13:28:00|194437.7|194387.7|194424.6|194374.6|194437.7|194387.7|194421.5|194371.5|17
1727270890000|2024-09-25 13:28:10|194419.6|194369.6|194420.9|194370.9|194424.7|194374.7|194419.3|194369.3|14
1727270900000|2024-09-25 13:28:20|194419.8|194369.8|194414.4|194364.4|194424.8|194374.8|194413.4|194363.4|8
1727270910000|2024-09-25 13:28:30|194412.9|194362.9|194419.8|194369.8|194421.4|194371.4|194412.9|194362.9|12
1727270920000|2024-09-25 13:28:40|194421.3|194371.3|194420.9|194370.9|194423.9|194373.9|194419.9|194369.9|7
1727270930000|2024-09-25 13:28:50|194420.7|194370.7|194417.9|194367.9|194421.7|194371.7|194414.4|194364.4|7
1727270940000|2024-09-25 13:29:00|194416.9|194366.9|194468.4|194418.4|194481.7|194431.7|194416.9|194366.9|14
1727270950000|2024-09-25 13:29:10|194465.5|194415.5|194497.6|194447.6|194502.9|194452.9|194465.5|194415.5|29
1727270960000|2024-09-25 13:29:20|194515.7|194465.7|194491|194441|194517|194467|194491|194441|23
1727270970000|2024-09-25 13:29:30|194492.7|194442.7|194487.6|194437.6|194497.7|194447.7|194486.5|194436.5|15
1727270980000|2024-09-25 13:29:40|194486.2|194436.2|194463.5|194413.5|194492.2|194442.2|194463.5|194413.5|13
1727270990000|2024-09-25 13:29:50|194464.2|194414.2|194477.3|194427.3|194479|194429|194448.5|194398.5|29
1727271000000|2024-09-25 13:30:00|194478.5|194428.5|194461.3|194411.3|194478.5|194428.5|194451.9|194401.9|29
1727271010000|2024-09-25 13:30:10|194459.9|194409.9|194465.7|194415.7|194471.1|194421.1|194443.3|194393.3|25
1727271020000|2024-09-25 13:30:20|194465.2|194415.2|194467|194417|194475.4|194425.4|194457.1|194407.1|23
1727271030000|2024-09-25 13:30:30|194467.9|194417.9|194457.1|194407.1|194487.8|194437.8|194455.4|194405.4|29
1727271040000|2024-09-25 13:30:40|194452.7|194402.7|194457.7|194407.7|194459.4|194409.4|194452.7|194402.7|23
1727271050000|2024-09-25 13:30:50|194459.2|194409.2|194448.7|194398.7|194459.2|194409.2|194446.5|194396.5|24
1727271060000|2024-09-25 13:31:00|194448.8|194398.8|194446.6|194396.6|194457.3|194407.3|194444.8|194394.8|21
1727271070000|2024-09-25 13:31:10|194446.4|194396.4|194418|194368|194456.5|194406.5|194409.7|194359.7|30
1727271080000|2024-09-25 13:31:20|194417|194367|194267.5|194217.5|194418.2|194368.2|194267.5|194217.5|38
1727271090000|2024-09-25 13:31:30|194268.4|194218.4|194294.6|194169.6|194314|194218.4|194268.4|194169|18
1727271100000|2024-09-25 13:31:40|194297.6|194172.6|194323.5|194198.5|194328.8|194203.8|194297.6|194172.6|27
1727271110000|2024-09-25 13:31:50|194322.7|194197.7|194292.4|194242.4|194331.3|194243.7|194291.8|194195.2|16
1727271120000|2024-09-25 13:32:00|194258.8|194208.8|194346|194296|194346|194296|194258.8|194208.8|26
1727271130000|2024-09-25 13:32:10|194393.6|194268.6|194348.9|194298.9|194403.6|194298.9|194348.9|194260|25
1727271140000|2024-09-25 13:32:20|194352|194302|194288.3|194238.3|194388.9|194306.4|194285.7|194235.7|25
1727271150000|2024-09-25 13:32:30|194288.2|194238.2|194289|194239|194323.8|194243.1|194277.9|194195.2|22
1727271160000|2024-09-25 13:32:40|194287.7|194237.7|194269.7|194219.7|194288.6|194238.6|194269.7|194219.7|21
1727271170000|2024-09-25 13:32:50|194270.1|194220.1|194260.1|194210.1|194271.6|194221.6|194248.2|194198.2|23
1727271180000|2024-09-25 13:33:00|194254.4|194204.4|194221.1|194171.1|194300.1|194207.7|194215|194165|23
1727271190000|2024-09-25 13:33:10|194222.1|194172.1|194220|194170|194227.9|194177.9|194212.2|194162.2|24
1727271200000|2024-09-25 13:33:20|194220.2|194170.2|194189.8|194139.8|194248.2|194172.2|194186.1|194123.2|32
1727271210000|2024-09-25 13:33:30|194188.6|194138.6|194144.4|194094.4|194190|194140|194135.6|194085.6|33
1727271220000|2024-09-25 13:33:40|194148.6|194098.6|194148|194098|194154.3|194104.3|194140.1|194090.1|25
1727271230000|2024-09-25 13:33:50|194150|194100|194143.2|194093.2|194150|194100|194143.2|194093.2|17
1727271240000|2024-09-25 13:34:00|194176.1|194051.1|194104|194054|194176.1|194095.6|194098.5|194046.1|20
1727271250000|2024-09-25 13:34:10|194113.8|194063.8|194103.5|194053.5|194113.9|194063.9|194099.4|194049.4|22
1727271260000|2024-09-25 13:34:20|194101.9|194051.9|194203.4|194153.4|194237.4|194153.4|194101.9|194051.9|19
1727271270000|2024-09-25 13:34:30|194237.7|194112.7|194305.2|194180.2|194306.6|194190.1|194200.4|194112.7|25
1727271280000|2024-09-25 13:34:40|194306.5|194181.5|194255.3|194130.3|194306.5|194181.5|194219.8|194129.2|19
1727271290000|2024-09-25 13:34:50|194250.2|194125.2|194254.1|194129.1|194260.8|194164.6|194183.7|194114|16
1727271300000|2024-09-25 13:35:00|194252.8|194127.8|194257.2|194132.2|194265.8|194140.8|194251.3|194126.3|27
1727271310000|2024-09-25 13:35:10|194256.2|194131.2|194251.9|194126.9|194256.5|194131.5|194251.6|194126.6|10
1727271320000|2024-09-25 13:35:20|194253.4|194128.4|194182.9|194132.9|194258.5|194136.1|194182.1|194124.6|18
1727271330000|2024-09-25 13:35:30|194182.4|194132.4|194152.7|194102.7|194191|194141|194144.5|194053.2|20
1727271340000|2024-09-25 13:35:40|194153.5|194103.5|194152.6|194102.6|194153.5|194103.5|194152.6|194102.6|4
1727271350000|2024-09-25 13:35:50|194153.2|194103.2|194141.9|194091.9|194153.2|194103.2|194141|194091|19
1727271360000|2024-09-25 13:36:00|194145.1|194095.1|194210.6|194160.6|194222|194172|194138.7|194088.7|30
1727271370000|2024-09-25 13:36:10|194225.9|194175.9|194234.7|194184.7|194240.2|194190.2|194221.2|194171.2|25
1727271380000|2024-09-25 13:36:20|194235.1|194185.1|194228.7|194178.7|194238.7|194188.7|194228|194178|27
1727271390000|2024-09-25 13:36:30|194229.8|194179.8|194227.6|194177.6|194230.9|194180.9|194227.6|194177.6|22
1727271400000|2024-09-25 13:36:40|194226.6|194176.6|194223.6|194173.6|194226.6|194176.6|194219.3|194169.3|7
1727271410000|2024-09-25 13:36:50|194219.2|194169.2|194236.5|194186.5|194244.5|194194.5|194219.2|194169.2|20
1727271420000|2024-09-25 13:37:00|194235.4|194185.4|194223.3|194173.3|194235.4|194185.4|194221.2|194171.2|16
1727271430000|2024-09-25 13:37:10|194223.4|194173.4|194184.8|194134.8|194223.4|194173.4|194182.3|194132.3|17
1727271440000|2024-09-25 13:37:20|194183.5|194133.5|194195.6|194145.6|194195.6|194145.6|194183.5|194133.5|9
1727271450000|2024-09-25 13:37:30|194231.1|194106.1|194226.1|194101.1|194233.3|194108.3|194225.8|194100.8|16
1727271460000|2024-09-25 13:37:40|194225.8|194100.8|194230.3|194105.3|194231.5|194106.5|194225.8|194100.8|16
1727271470000|2024-09-25 13:37:50|194230.1|194105.1|194189.2|194139.2|194231|194140.6|194188.6|194101.4|12
1727271480000|2024-09-25 13:38:00|194186.7|194136.7|194189.9|194139.9|194190.4|194140.4|194186.6|194136.6|15
1727271490000|2024-09-25 13:38:10|194190.3|194140.3|194227.8|194177.8|194229.1|194179.1|194190.3|194140.3|19
1727271500000|2024-09-25 13:38:20|194226.6|194176.6|194223.4|194173.4|194226.6|194176.6|194223.4|194173.4|13
1727271510000|2024-09-25 13:38:30|194224.6|194174.6|194223.9|194173.9|194227.5|194177.5|194223.7|194173.7|18
1727271520000|2024-09-25 13:38:40|194226.1|194176.1|194141.7|194091.7|194233.8|194183.8|194137.3|194087.3|28
1727271530000|2024-09-25 13:38:50|194141|194091|194144|194094|194144|194094|194141|194091|11
1727271540000|2024-09-25 13:39:00|194145.1|194095.1|194146.4|194096.4|194157.3|194107.3|194138.8|194088.8|22
1727271550000|2024-09-25 13:39:10|194147.4|194097.4|194165.4|194115.4|194168.5|194118.5|194145.4|194095.4|23
1727271560000|2024-09-25 13:39:20|194168.7|194118.7|194140.6|194090.6|194173.9|194123.9|194139.1|194089.1|21
1727271570000|2024-09-25 13:39:30|194141.7|194091.7|194109.8|194059.8|194143.3|194093.3|194109.8|194059.8|14
1727271580000|2024-09-25 13:39:40|194112.4|194062.4|194113.3|194063.3|194122.4|194072.4|194111.3|194061.3|30
1727271590000|2024-09-25 13:39:50|194113.4|194063.4|194101.1|194051.1|194113.9|194063.9|194099.8|194049.8|23
1727271600000|2024-09-25 13:40:00|194104.9|194054.9|194100.8|194050.8|194112.3|194062.3|194099.2|194049.2|32
1727271610000|2024-09-25 13:40:10|194100.1|194050.1|194109.4|194059.4|194111.4|194061.4|194100.1|194050.1|21
1727271620000|2024-09-25 13:40:20|194110.3|194060.3|194141|194016|194149.2|194071.2|194110.3|194016|13
1727271630000|2024-09-25 13:40:30|194141.8|194016.8|194160.1|194110.1|194205.4|194114.1|194141.2|194016.2|23
1727271640000|2024-09-25 13:40:40|194159|194109|194140.8|194090.8|194159.7|194109.7|194136.7|194086.7|27
1727271650000|2024-09-25 13:40:50|194141.7|194091.7|194142|194092|194152.8|194102.8|194141.7|194091.7|21
1727271660000|2024-09-25 13:41:00|194143.4|194093.4|194151.2|194101.2|194152|194102|194136.7|194086.7|20
1727271670000|2024-09-25 13:41:10|194151.6|194101.6|194174.4|194124.4|194192.4|194142.4|194151.6|194101.6|17
1727271680000|2024-09-25 13:41:20|194166.8|194116.8|194163.4|194113.4|194168.3|194118.3|194156.9|194106.9|33
1727271690000|2024-09-25 13:41:30|194161.2|194111.2|194164.2|194114.2|194166.9|194116.9|194158.6|194108.6|18
1727271700000|2024-09-25 13:41:40|194149.2|194099.2|194154.8|194104.8|194155.7|194105.7|194143.9|194093.9|21
1727271710000|2024-09-25 13:41:50|194149.3|194099.3|194201.8|194151.8|194201.8|194151.8|194144.1|194094.1|21
1727271720000|2024-09-25 13:42:00|194201.6|194151.6|194203.4|194153.4|194208.5|194158.5|194177.8|194127.8|31
1727271730000|2024-09-25 13:42:10|194208.9|194158.9|194202.1|194152.1|194215.4|194165.4|194196.6|194146.6|31
1727271740000|2024-09-25 13:42:20|194200.8|194150.8|194181.9|194131.9|194203|194153|194181.6|194131.6|25
1727271750000|2024-09-25 13:42:30|194181.8|194131.8|194175.6|194125.6|194184.6|194134.6|194152.2|194102.2|20
1727271760000|2024-09-25 13:42:40|194175.8|194125.8|194217.8|194092.8|194222.2|194150.8|194175.8|194092.3|28
1727271770000|2024-09-25 13:42:50|194219.6|194094.6|194208.6|194158.6|194229.1|194179.1|194183.8|194094.6|27
1727271780000|2024-09-25 13:43:00|194220.7|194170.7|194260.5|194210.5|194264.7|194214.7|194220.5|194170.5|12
1727271790000|2024-09-25 13:43:10|194259.4|194209.4|194238.5|194188.5|194259.4|194209.4|194238.5|194188.5|20
1727271800000|2024-09-25 13:43:20|194218.6|194168.6|194223|194173|194223.3|194173.3|194214.4|194164.4|23
1727271810000|2024-09-25 13:43:30|194222|194172|194198.8|194148.8|194242.9|194173.3|194198.8|194117.9|25
1727271820000|2024-09-25 13:43:40|194201.7|194151.7|194290.4|194165.4|194290.4|194165.4|194199.4|194088.8|20
1727271830000|2024-09-25 13:43:50|194292.6|194167.6|194281.2|194156.2|194292.6|194167.6|194279.1|194154.1|31
1727271840000|2024-09-25 13:44:00|194280.9|194155.9|194326.7|194201.7|194327|194202|194280.9|194155.9|29
1727271850000|2024-09-25 13:44:10|194325.7|194200.7|194286.2|194236.2|194328|194238.3|194282.6|194196.5|24
1727271860000|2024-09-25 13:44:20|194287.5|194237.5|194260.7|194210.7|194301.7|194238.3|194242|194168.9|25
1727271870000|2024-09-25 13:44:30|194263.1|194213.1|194253.6|194203.6|194263.6|194213.6|194251.9|194201.9|19
1727271880000|2024-09-25 13:44:40|194252.1|194202.1|194295.6|194245.6|194296.3|194246.3|194244.7|194194.7|25
1727271890000|2024-09-25 13:44:50|194296.9|194246.9|194350.6|194225.6|194355.3|194246.9|194295.3|194180.7|33
1727271900000|2024-09-25 13:45:00|194352.8|194227.8|194337.6|194212.6|194352.8|194227.8|194337.4|194212.4|19
1727271910000|2024-09-25 13:45:10|194338.1|194213.1|194299.9|194174.9|194338.1|194215|194265|194174.5|22
1727271920000|2024-09-25 13:45:20|194303.4|194178.4|194269.6|194144.6|194303.4|194178.4|194262.2|194137.2|22
1727271930000|2024-09-25 13:45:30|194267|194142|194221.1|194096.1|194267|194142|194221.1|194096.1|22
1727271940000|2024-09-25 13:45:40|194220|194095|194238|194113|194274.7|194149.7|194220|194095|25
1727271950000|2024-09-25 13:45:50|194207.3|194157.3|194234|194109|194241.1|194157.3|194201.8|194105.1|19
1727271960000|2024-09-25 13:46:00|194234.4|194109.4|194216.5|194091.5|194234.4|194131.1|194181.1|194087.9|20
1727271970000|2024-09-25 13:46:10|194212.8|194087.8|194187.3|194137.3|194217.2|194138.3|194171.4|194074.6|25
1727271980000|2024-09-25 13:46:20|194183.4|194133.4|194152|194102|194213.9|194140.4|194152|194075.7|34
1727271990000|2024-09-25 13:46:30|194152.2|194102.2|194158|194108|194158|194108|194150.9|194100.9|20
1727272000000|2024-09-25 13:46:40|194155.9|194105.9|194156.1|194106.1|194159.9|194109.9|194148.8|194098.8|16
1727272010000|2024-09-25 13:46:50|194155.7|194105.7|194145.2|194095.2|194155.7|194105.7|194138|194088|29
1727272020000|2024-09-25 13:47:00|194144.3|194094.3|194144.7|194094.7|194147.7|194097.7|194136.6|194086.6|25
1727272030000|2024-09-25 13:47:10|194142.4|194092.4|194099.9|194049.9|194142.4|194092.4|194092.6|194042.6|36
1727272040000|2024-09-25 13:47:20|194101.4|194051.4|194160.6|194035.6|194163.5|194056.9|194096.2|194033.9|24
1727272050000|2024-09-25 13:47:30|194159.6|194034.6|194173.2|194123.2|194191.3|194125.3|194156.1|194031.1|26
1727272060000|2024-09-25 13:47:40|194182.8|194132.8|194185.1|194135.1|194185.8|194135.8|194174.4|194124.4|26
1727272070000|2024-09-25 13:47:50|194184.8|194134.8|194193.7|194143.7|194195.8|194145.8|194182.1|194132.1|15
1727272080000|2024-09-25 13:48:00|194176.1|194126.1|194193.1|194143.1|194194.5|194144.5|194176.1|194126.1|27
1727272090000|2024-09-25 13:48:10|194192.6|194142.6|194193.2|194143.2|194205.9|194155.9|194179.1|194129.1|18
1727272100000|2024-09-25 13:48:20|194192.8|194142.8|194181.4|194131.4|194192.8|194142.8|194178.4|194128.4|13
1727272110000|2024-09-25 13:48:30|194171.8|194121.8|194143.8|194093.8|194175.7|194125.7|194142.2|194092.2|30
1727272120000|2024-09-25 13:48:40|194145|194095|194171.8|194121.8|194206.4|194130.2|194142.6|194081.4|28
1727272130000|2024-09-25 13:48:50|194202|194152|194278.7|194153.7|194278.7|194154.7|194196.3|194124|20
1727272140000|2024-09-25 13:49:00|194283.1|194158.1|194274.5|194149.5|194293.6|194168.6|194274|194149|24
1727272150000|2024-09-25 13:49:10|194274.6|194149.6|194319.4|194194.4|194319.7|194194.7|194274.6|194149.6|22
1727272160000|2024-09-25 13:49:20|194317.1|194192.1|194282.2|194157.2|194317.3|194192.3|194279.5|194154.5|24
1727272170000|2024-09-25 13:49:30|194277.5|194152.5|194297.3|194247.3|194310|194247.3|194264.8|194141.7|17
1727272180000|2024-09-25 13:49:40|194303.1|194253.1|194348.8|194223.8|194351.3|194253.1|194303.1|194216.3|22
1727272190000|2024-09-25 13:49:50|194348.9|194223.9|194387.5|194262.5|194391.6|194276.7|194326.7|194223.9|33
1727272200000|2024-09-25 13:50:00|194390.5|194265.5|194346.3|194221.3|194390.5|194265.5|194346.3|194221.3|17
1727272210000|2024-09-25 13:50:10|194344.6|194219.6|194394.3|194269.3|194395.7|194270.7|194344.4|194219.4|33
1727272220000|2024-09-25 13:50:20|194391.1|194266.1|194385|194260|194393.4|194268.4|194384.8|194259.8|29
1727272230000|2024-09-25 13:50:30|194382.7|194257.7|194370.6|194245.6|194398.8|194273.8|194370.6|194245.6|27
1727272240000|2024-09-25 13:50:40|194369.6|194244.6|194386.4|194261.4|194397|194272|194360.4|194235.4|28
1727272250000|2024-09-25 13:50:50|194386.3|194261.3|194367.2|194242.2|194389.8|194264.8|194364.4|194239.4|31
1727272260000|2024-09-25 13:51:00|194369.6|194244.6|194392.6|194267.6|194394.4|194269.4|194363.5|194238.5|30
1727272270000|2024-09-25 13:51:10|194393.6|194268.6|194394.3|194269.3|194406.5|194281.5|194390.9|194265.9|17
1727272280000|2024-09-25 13:51:20|194394.1|194269.1|194389.6|194264.6|194395.8|194270.8|194389.4|194264.4|18
1727272290000|2024-09-25 13:51:30|194390.3|194265.3|194357.6|194232.6|194394.9|194269.9|194356.6|194231.6|19
1727272300000|2024-09-25 13:51:40|194358.4|194233.4|194352.5|194227.5|194358.4|194233.4|194350.5|194225.5|12
1727272310000|2024-09-25 13:51:50|194352|194227|194350.1|194225.1|194354|194229|194348|194223|17
1727272320000|2024-09-25 13:52:00|194349.9|194224.9|194331.3|194206.3|194349.9|194245.8|194295.8|194189.3|27
1727272330000|2024-09-25 13:52:10|194332.7|194207.7|194353.3|194228.3|194357.8|194232.8|194323.6|194198.6|20
1727272340000|2024-09-25 13:52:20|194355.5|194230.5|194326.8|194201.8|194355.9|194230.9|194326.8|194201.8|16
1727272350000|2024-09-25 13:52:30|194327.1|194202.1|194321.2|194196.2|194329.3|194204.3|194314.2|194189.2|24
1727272360000|2024-09-25 13:52:40|194321|194196|194321.9|194196.9|194321.9|194196.9|194310.5|194185.5|17
1727272370000|2024-09-25 13:52:50|194320.1|194195.1|194310.1|194185.1|194320.6|194195.6|194310.1|194185.1|25
1727272380000|2024-09-25 13:53:00|194304.4|194179.4|194286.4|194161.4|194304.4|194179.4|194281.1|194156.1|23
1727272390000|2024-09-25 13:53:10|194288.1|194163.1|194244.4|194119.4|194288.1|194163.1|194244.4|194119.4|18
1727272400000|2024-09-25 13:53:20|194243|194118|194243.4|194118.4|194246.5|194121.5|194243|194118|13
1727272410000|2024-09-25 13:53:30|194243.9|194118.9|194245.2|194120.2|194252.3|194127.3|194240.8|194115.8|28
1727272420000|2024-09-25 13:53:40|194243.3|194118.3|194242.8|194117.8|194249.7|194124.7|194239.6|194114.6|20
1727272430000|2024-09-25 13:53:50|194234.5|194109.5|194242.6|194117.6|194244.8|194119.8|194231.2|194106.2|18
1727272440000|2024-09-25 13:54:00|194239.5|194114.5|194243.6|194118.6|194245|194120|194239.5|194114.5|11
1727272450000|2024-09-25 13:54:10|194244.1|194119.1|194234.6|194109.6|194245.6|194120.6|194234.6|194109.6|11
1727272460000|2024-09-25 13:54:20|194238.3|194113.3|194246.3|194121.3|194248.1|194123.1|194228.4|194103.4|18
1727272470000|2024-09-25 13:54:30|194242.9|194117.9|194243.3|194118.3|194245.5|194120.5|194240.5|194115.5|16
1727272480000|2024-09-25 13:54:40|194240.4|194115.4|194240.4|194115.4|194244.5|194119.5|194237|194112|14
1727272490000|2024-09-25 13:54:50|194237|194112|194240.2|194115.2|194241.2|194116.2|194237|194112|4
1727272500000|2024-09-25 13:55:00|194239.3|194114.3|194241|194116|194243.6|194118.6|194232|194107|18
1727272510000|2024-09-25 13:55:10|194242.3|194117.3|194243.7|194118.7|194247.2|194122.2|194240.4|194115.4|17
1727272520000|2024-09-25 13:55:20|194243.5|194118.5|194244.4|194119.4|194248.7|194123.7|194239.2|194114.2|9
1727272530000|2024-09-25 13:55:30|194240.5|194115.5|194245|194120|194246|194121|194240.2|194115.2|10
1727272540000|2024-09-25 13:55:40|194248.3|194123.3|194251|194201|194254|194204|194247.9|194123.3|10
1727272550000|2024-09-25 13:55:50|194251.6|194201.6|194264.6|194214.6|194271.1|194221.1|194243.8|194193.8|10
1727272560000|2024-09-25 13:56:00|194263.5|194213.5|194250.6|194200.6|194263.5|194213.5|194245|194195|21
1727272570000|2024-09-25 13:56:10|194251.9|194201.9|194252.3|194202.3|194252.4|194202.4|194243.6|194193.6|15
1727272580000|2024-09-25 13:56:20|194251.9|194201.9|194328.1|194203.1|194349.2|194224.2|194251|194201|14
1727272590000|2024-09-25 13:56:30|194328.6|194203.6|194324.2|194199.2|194335.8|194210.8|194319.4|194194.4|27
1727272600000|2024-09-25 13:56:40|194327.2|194202.2|194334|194209|194334|194209|194320.1|194195.1|15
1727272610000|2024-09-25 13:56:50|194329.3|194204.3|194345.9|194220.9|194350.7|194225.7|194329.3|194204.3|15
1727272620000|2024-09-25 13:57:00|194338.3|194213.3|194353.3|194228.3|194354.7|194229.7|194335.5|194210.5|17
1727272630000|2024-09-25 13:57:10|194384.7|194259.7|194381.6|194256.6|194389.6|194300.5|194344|194255.5|34
1727272640000|2024-09-25 13:57:20|194385.5|194260.5|194352.4|194227.4|194389.2|194264.2|194346.8|194221.8|27
1727272650000|2024-09-25 13:57:30|194351.1|194226.1|194366.9|194241.9|194366.9|194282|194314|194223|19
1727272660000|2024-09-25 13:57:40|194337.5|194287.5|194345.6|194220.6|194349.8|194287.5|194307.9|194209.5|32
1727272670000|2024-09-25 13:57:50|194345.3|194220.3|194348.5|194223.5|194350.9|194225.9|194342.2|194217.2|29
1727272680000|2024-09-25 13:58:00|194345|194220|194351.5|194226.5|194351.7|194226.7|194345|194220|22
1727272690000|2024-09-25 13:58:10|194351.4|194226.4|194349.7|194224.7|194351.4|194226.4|194345.7|194220.7|19
1727272700000|2024-09-25 13:58:20|194351|194226|194349|194224|194351|194226|194348|194223|16
1727272710000|2024-09-25 13:58:30|194350|194225|194307|194257|194353.9|194258.2|194307|194224.2|22
1727272720000|2024-09-25 13:58:40|194308|194258|194340.2|194215.2|194345|194259|194308|194208.7|34
1727272730000|2024-09-25 13:58:50|194337.3|194212.3|194344.4|194219.4|194347.3|194222.3|194337.3|194212.3|27
1727272740000|2024-09-25 13:59:00|194344.1|194219.1|194429.9|194304.9|194429.9|194304.9|194342.2|194217.2|14
1727272750000|2024-09-25 13:59:10|194430.5|194305.5|194431.2|194306.2|194431.2|194306.2|194429.3|194304.3|4
1727272760000|2024-09-25 13:59:20|194430.7|194305.7|194430.2|194305.2|194430.7|194305.7|194429.4|194304.4|4
1727272770000|2024-09-25 13:59:30|194431|194306|194429.7|194304.7|194431|194306|194429.7|194304.7|3
1727272780000|2024-09-25 13:59:40|194414.8|194289.8|194415|194290|194416.7|194291.7|194408|194283|16
1727272790000|2024-09-25 13:59:50|194413.5|194288.5|194365.5|194240.5|194413.5|194288.5|194365.5|194240.5|32
1727272800000|2024-09-25 14:00:00|194361.9|194236.9|194388.4|194263.4|194390.7|194265.7|194361.9|194236.9|20
1727272810000|2024-09-25 14:00:10|194374.4|194249.4|194381.1|194256.1|194398.1|194273.1|194370.3|194245.3|25
1727272820000|2024-09-25 14:00:20|194380.8|194255.8|194369.2|194244.2|194385.3|194260.3|194369.2|194244.2|14
1727272830000|2024-09-25 14:00:30|194372.5|194247.5|194375.4|194250.4|194376.6|194251.6|194368.4|194243.4|13
1727272840000|2024-09-25 14:00:40|194376.1|194251.1|194405.3|194280.3|194405.9|194280.9|194376.1|194251.1|11
1727272850000|2024-09-25 14:00:50|194401.1|194276.1|194401.8|194276.8|194405.2|194280.2|194401.1|194276.1|8
1727272860000|2024-09-25 14:01:00|194401.5|194276.5|194389.2|194264.2|194401.5|194276.5|194387.3|194262.3|13
1727272870000|2024-09-25 14:01:10|194387.1|194262.1|194397.2|194272.2|194404.4|194279.4|194387.1|194262.1|22
1727272880000|2024-09-25 14:01:20|194397.9|194272.9|194396.1|194271.1|194397.9|194272.9|194393.9|194268.9|8
1727272890000|2024-09-25 14:01:30|194396|194271|194424.2|194299.2|194424.2|194299.2|194395.1|194270.1|12
1727272900000|2024-09-25 14:01:40|194425.8|194300.8|194441.5|194316.5|194446.9|194321.9|194425.5|194300.5|14
1727272910000|2024-09-25 14:01:50|194443.5|194318.5|194440.8|194315.8|194444.3|194319.3|194438.1|194313.1|10
1727272920000|2024-09-25 14:02:00|194475.1|194350.1|194560.6|194435.6|194582.8|194457.8|194475.1|194350.1|29
1727272930000|2024-09-25 14:02:10|194560.5|194435.5|194502.7|194377.7|194560.6|194435.6|194496.9|194371.9|27
1727272940000|2024-09-25 14:02:20|194502.9|194377.9|194507.5|194382.5|194513|194388|194493.1|194368.1|28
1727272950000|2024-09-25 14:02:30|194516.4|194391.4|194507|194382|194516.4|194391.4|194506.1|194381.1|21
1727272960000|2024-09-25 14:02:40|194507.5|194382.5|194510.7|194385.7|194511.3|194386.3|194505|194380|23
1727272970000|2024-09-25 14:02:50|194518.5|194393.5|194508.7|194383.7|194521.3|194396.3|194508.7|194383.7|16
1727272980000|2024-09-25 14:03:00|194505.6|194380.6|194513.7|194388.7|194521.8|194396.8|194503.6|194378.6|21
1727272990000|2024-09-25 14:03:10|194516.4|194391.4|194514.4|194389.4|194518|194393|194513.4|194388.4|7
1727273000000|2024-09-25 14:03:20|194516.3|194391.3|194510.5|194385.5|194518.3|194393.3|194507.2|194382.2|19
1727273010000|2024-09-25 14:03:30|194515.1|194390.1|194515.4|194390.4|194522.4|194397.4|194515.1|194390.1|5
1727273020000|2024-09-25 14:03:40|194513.5|194388.5|194513.9|194388.9|194518.5|194393.5|194512.1|194387.1|11
1727273030000|2024-09-25 14:03:50|194515.8|194390.8|194515.7|194390.7|194518.8|194393.8|194513.6|194388.6|10
1727273040000|2024-09-25 14:04:00|194518.9|194393.9|194515.6|194390.6|194525|194400|194515.4|194390.4|13
1727273050000|2024-09-25 14:04:10|194516.8|194391.8|194514.3|194389.3|194516.8|194391.8|194512.5|194387.5|7
1727273060000|2024-09-25 14:04:20|194514.4|194389.4|194519.9|194394.9|194523.8|194398.8|194514.4|194389.4|7
1727273070000|2024-09-25 14:04:30|194520.9|194395.9|194465.8|194415.8|194573.8|194448.8|194464.7|194395.9|20
1727273080000|2024-09-25 14:04:40|194464.5|194414.5|194425.9|194375.9|194464.5|194414.5|194414.6|194364.6|6
1727273090000|2024-09-25 14:04:50|194426.6|194376.6|194430.6|194380.6|194440.1|194390.1|194426.6|194376.6|21
1727273100000|2024-09-25 14:05:00|194430.3|194380.3|194468.7|194343.7|194473.2|194389.9|194430.3|194343.7|19
1727273110000|2024-09-25 14:05:10|194469.2|194344.2|194433.3|194383.3|194469.2|194383.4|194431|194343.6|9
1727273120000|2024-09-25 14:05:20|194437.1|194387.1|194434.6|194384.6|194438.6|194388.6|194432.9|194382.9|20
1727273130000|2024-09-25 14:05:30|194435.7|194385.7|194470.3|194345.3|194474.9|194385.7|194435.7|194344.4|18
1727273140000|2024-09-25 14:05:40|194470.9|194345.9|194469.6|194344.6|194475.5|194350.5|194469.2|194344.2|11
1727273150000|2024-09-25 14:05:50|194469.2|194344.2|194466.3|194341.3|194470.9|194345.9|194466.3|194341.3|12
1727273160000|2024-09-25 14:06:00|194467.9|194342.9|194471.8|194346.8|194473.2|194348.2|194467.4|194342.4|9
1727273170000|2024-09-25 14:06:10|194471.9|194346.9|194471.9|194346.9|194471.9|194346.9|194471.9|194346.9|1
1727273180000|2024-09-25 14:06:20|194474.1|194349.1|194513.4|194388.4|194526.2|194401.2|194474.1|194349.1|7
1727273190000|2024-09-25 14:06:30|194514.8|194389.8|194513.5|194388.5|194515.9|194390.9|194513.5|194388.5|11
1727273200000|2024-09-25 14:06:40|194513.4|194388.4|194539.9|194414.9|194548.9|194428.9|194474.9|194388.4|18
1727273210000|2024-09-25 14:06:50|194539.7|194414.7|194498.2|194448.2|194540.9|194448.2|194495.5|194412.2|14
1727273220000|2024-09-25 14:07:00|194499.1|194449.1|194499.7|194449.7|194500.7|194450.7|194498.9|194448.9|7
1727273230000|2024-09-25 14:07:10|194498.9|194448.9|194511|194386|194512.1|194449.7|194475|194374.8|24
1727273240000|2024-09-25 14:07:20|194510.7|194385.7|194510.4|194385.4|194515.6|194390.6|194507.8|194382.8|25
1727273250000|2024-09-25 14:07:30|194513.3|194388.3|194477.5|194427.5|194519|194428.5|194477.5|194380.4|25
1727273260000|2024-09-25 14:07:40|194478.2|194428.2|194506.4|194456.4|194507.3|194457.3|194476.7|194426.7|27
1727273270000|2024-09-25 14:07:50|194501.6|194451.6|194501.2|194451.2|194507.1|194457.1|194500.4|194450.4|23
1727273280000|2024-09-25 14:08:00|194500.4|194450.4|194537.1|194412.1|194542.3|194456.9|194497|194386.9|19
1727273290000|2024-09-25 14:08:10|194543.3|194418.3|194526.5|194401.5|194560|194435|194526.5|194401.5|28
1727273300000|2024-09-25 14:08:20|194526.6|194401.6|194523.6|194398.6|194546.1|194421.1|194523.6|194398.6|21
1727273310000|2024-09-25 14:08:30|194522.9|194397.9|194525.2|194400.2|194529.1|194404.1|194522.9|194397.9|9
1727273320000|2024-09-25 14:08:40|194524.7|194399.7|194507.3|194382.3|194524.7|194399.7|194507.3|194382.3|16
1727273330000|2024-09-25 14:08:50|194500.6|194375.6|194510.3|194385.3|194514.3|194389.3|194499.7|194374.7|17
1727273340000|2024-09-25 14:09:00|194511.3|194386.3|194538|194413|194538|194413|194508.1|194383.1|17
1727273350000|2024-09-25 14:09:10|194538.1|194413.1|194502.4|194377.4|194538.1|194413.1|194501.8|194376.8|16
1727273360000|2024-09-25 14:09:20|194500.8|194375.8|194500.4|194375.4|194505.1|194380.1|194499|194374|22
1727273370000|2024-09-25 14:09:30|194498.7|194373.7|194505.4|194380.4|194508|194383|194494.5|194369.5|20
1727273380000|2024-09-25 14:09:40|194504.9|194379.9|194512.2|194387.2|194512.3|194387.3|194497.8|194372.8|14
1727273390000|2024-09-25 14:09:50|194514.8|194389.8|194525|194400|194533.7|194408.7|194514.8|194389.8|27
1727273400000|2024-09-25 14:10:00|194524.7|194399.7|194525.2|194400.2|194530.9|194405.9|194522.8|194397.8|13
1727273410000|2024-09-25 14:10:10|194522.7|194397.7|194524.7|194399.7|194528.5|194403.5|194522.7|194397.7|6
1727273420000|2024-09-25 14:10:20|194529.1|194404.1|194524.8|194399.8|194529.1|194404.1|194524.8|194399.8|4
1727273430000|2024-09-25 14:10:30|194524.3|194399.3|194498.9|194373.9|194528.3|194403.3|194498.4|194373.4|14
1727273440000|2024-09-25 14:10:40|194501.5|194376.5|194520.9|194395.9|194525.6|194400.6|194498.8|194373.8|24
1727273450000|2024-09-25 14:10:50|194522.5|194397.5|194521.5|194396.5|194531.5|194406.5|194516.3|194391.3|18
1727273460000|2024-09-25 14:11:00|194520.8|194395.8|194542.2|194417.2|194545.9|194420.9|194512.5|194387.5|25
1727273470000|2024-09-25 14:11:10|194541.9|194416.9|194592.3|194467.3|194594.6|194469.6|194536.6|194411.6|18
1727273480000|2024-09-25 14:11:20|194588.8|194463.8|194557.1|194432.1|194590.2|194465.2|194557.1|194432.1|16
1727273490000|2024-09-25 14:11:30|194556.8|194431.8|194577.3|194452.3|194577.3|194452.3|194553.6|194428.6|24
1727273500000|2024-09-25 14:11:40|194577.2|194452.2|194553.9|194428.9|194584.6|194459.6|194553.9|194428.9|22
1727273510000|2024-09-25 14:11:50|194553.1|194428.1|194549.3|194424.3|194553.1|194428.1|194546.6|194421.6|29
1727273520000|2024-09-25 14:12:00|194549.4|194424.4|194513.9|194388.9|194550.4|194425.4|194513.9|194388.9|25
1727273530000|2024-09-25 14:12:10|194513.3|194388.3|194514.4|194389.4|194517|194392|194512.1|194387.1|19
1727273540000|2024-09-25 14:12:20|194514.7|194389.7|194525.2|194400.2|194527|194402|194513.3|194388.3|12
1727273550000|2024-09-25 14:12:30|194524|194399|194515.7|194390.7|194525.1|194400.1|194515.7|194390.7|16
1727273560000|2024-09-25 14:12:40|194514.9|194389.9|194508.7|194383.7|194514.9|194389.9|194506.8|194381.8|14
1727273570000|2024-09-25 14:12:50|194513.3|194388.3|194514.6|194389.6|194518.8|194393.8|194512|194387|18
1727273580000|2024-09-25 14:13:00|194516|194391|194437.1|194387.1|194527.6|194421.3|194436.4|194386.4|19
1727273590000|2024-09-25 14:13:10|194435.4|194385.4|194472.8|194347.8|194476.3|194385.4|194430.8|194347.8|9
1727273600000|2024-09-25 14:13:20|194473.2|194348.2|194470.3|194345.3|194474.8|194349.8|194468.1|194343.1|7
1727273610000|2024-09-25 14:13:30|194474.4|194349.4|194474.6|194349.6|194474.6|194349.6|194470.3|194345.3|6
1727273620000|2024-09-25 14:13:40|194470.5|194345.5|194475.2|194350.2|194475.2|194350.2|194470.5|194345.5|5
1727273630000|2024-09-25 14:13:50|194472.4|194347.4|194478.8|194353.8|194493.2|194368.2|194472.4|194347.4|5
1727273640000|2024-09-25 14:14:00|194487.7|194362.7|194472.7|194347.7|194487.7|194362.7|194466.4|194341.4|22
1727273650000|2024-09-25 14:14:10|194474.5|194349.5|194479.1|194354.1|194480.3|194355.3|194472|194347|8
1727273660000|2024-09-25 14:14:20|194478.6|194353.6|194480.4|194355.4|194482.4|194357.4|194478.6|194353.6|5
1727273670000|2024-09-25 14:14:30|194478.9|194353.9|194477.7|194352.7|194480.7|194355.7|194473.4|194348.4|15
1727273680000|2024-09-25 14:14:40|194475.7|194350.7|194474.2|194349.2|194478.5|194353.5|194470.6|194345.6|9
1727273690000|2024-09-25 14:14:50|194471.8|194346.8|194472.3|194347.3|194476.3|194351.3|194465.4|194340.4|13
1727273700000|2024-09-25 14:15:00|194471.6|194346.6|194474.9|194349.9|194474.9|194349.9|194470.9|194345.9|6
1727273710000|2024-09-25 14:15:10|194476.4|194351.4|194476.3|194351.3|194479.6|194354.6|194473.1|194348.1|13
1727273720000|2024-09-25 14:15:20|194477.9|194352.9|194469.4|194344.4|194497.3|194372.3|194469.4|194344.4|24
1727273730000|2024-09-25 14:15:30|194460.8|194335.8|194422.5|194372.5|194481.4|194373.3|194422.4|194333.9|24
1727273740000|2024-09-25 14:15:40|194412.4|194362.4|194454.6|194329.6|194455.2|194366.5|194412.4|194329.6|11
1727273750000|2024-09-25 14:15:50|194455|194330|194455.3|194330.3|194458.9|194333.9|194452.3|194327.3|13
1727273760000|2024-09-25 14:16:00|194451.9|194326.9|194397|194272|194451.9|194326.9|194394.4|194269.4|14
1727273770000|2024-09-25 14:16:10|194399|194274|194359.6|194309.6|194399.6|194315.6|194359.6|194274|16
1727273780000|2024-09-25 14:16:20|194358.6|194308.6|194309.3|194259.3|194358.6|194308.6|194307.8|194257.8|16
1727273790000|2024-09-25 14:16:30|194307.3|194257.3|194308.4|194258.4|194310.6|194260.6|194305.6|194255.6|6
1727273800000|2024-09-25 14:16:40|194306.9|194256.9|194308.8|194258.8|194309.2|194259.2|194306.8|194256.8|10
1727273810000|2024-09-25 14:16:50|194308.7|194258.7|194277.9|194227.9|194348.8|194298.8|194277.9|194227.9|28
1727273820000|2024-09-25 14:17:00|194280.7|194230.7|194284.9|194234.9|194325.7|194239.1|194235|194185|33
1727273830000|2024-09-25 14:17:10|194288.5|194238.5|194322.3|194272.3|194323.7|194273.7|194281.8|194231.8|24
1727273840000|2024-09-25 14:17:20|194323.7|194273.7|194355|194230|194355|194273.7|194297.5|194229.8|24
1727273850000|2024-09-25 14:17:30|194353.2|194228.2|194354.1|194229.1|194365.5|194240.5|194347.4|194222.4|21
1727273860000|2024-09-25 14:17:40|194354.2|194229.2|194357.4|194307.4|194401.3|194307.4|194350.3|194227.6|23
1727273870000|2024-09-25 14:17:50|194357.6|194307.6|194394.5|194269.5|194394.9|194307.8|194350.7|194264.7|13
1727273880000|2024-09-25 14:18:00|194394.2|194269.2|194357.6|194232.6|194403.7|194278.7|194356.3|194231.3|27
1727273890000|2024-09-25 14:18:10|194357.7|194232.7|194365.1|194240.1|194365.1|194240.1|194350.8|194225.8|16
1727273900000|2024-09-25 14:18:20|194363.2|194238.2|194369.5|194244.5|194374.3|194249.3|194360.9|194235.9|24
1727273910000|2024-09-25 14:18:30|194370.5|194245.5|194370.6|194245.6|194370.6|194245.6|194370.5|194245.5|2
1727273920000|2024-09-25 14:18:40|194371.5|194246.5|194407.1|194282.1|194413|194288|194371.5|194246.5|5
1727273930000|2024-09-25 14:18:50|194405.7|194280.7|194405.1|194280.1|194407.1|194282.1|194403.2|194278.2|10
1727273940000|2024-09-25 14:19:00|194401|194276|194405.3|194280.3|194407.4|194282.4|194401|194276|7
1727273950000|2024-09-25 14:19:10|194405.4|194280.4|194405.4|194280.4|194405.4|194280.4|194405.4|194280.4|1
1727273960000|2024-09-25 14:19:20|194403.2|194278.2|194405.7|194280.7|194405.7|194280.7|194399.5|194274.5|6
1727273970000|2024-09-25 14:19:30|194402.8|194277.8|194403.5|194278.5|194409.7|194284.7|194396.5|194271.5|10
1727273980000|2024-09-25 14:19:40|194441.2|194316.2|194425.7|194300.7|194441.2|194316.2|194422.5|194297.5|18
1727273990000|2024-09-25 14:19:50|194430.1|194305.1|194430.4|194305.4|194431.8|194306.8|194425.8|194300.8|7
1727274000000|2024-09-25 14:20:00|194431.4|194306.4|194437.8|194312.8|194440.8|194315.8|194431.4|194306.4|9
1727274010000|2024-09-25 14:20:10|194439.6|194314.6|194449.9|194324.9|194482.3|194357.3|194439.6|194314.6|15
1727274020000|2024-09-25 14:20:20|194451.5|194326.5|194435.7|194385.7|194479.2|194387.8|194427|194322.6|20
1727274030000|2024-09-25 14:20:30|194435.8|194385.8|194444.6|194394.6|194447.4|194397.4|194419.1|194369.1|23
1727274040000|2024-09-25 14:20:40|194441.2|194391.2|194448.6|194398.6|194466.8|194416.8|194441.2|194391.2|27
1727274050000|2024-09-25 14:20:50|194451.7|194401.7|194442|194392|194452.7|194402.7|194438.4|194388.4|24
1727274060000|2024-09-25 14:21:00|194440.2|194390.2|194441.5|194391.5|194441.9|194391.9|194438.7|194388.7|13
1727274070000|2024-09-25 14:21:10|194442.1|194392.1|194480.1|194430.1|194483.4|194433.4|194442.1|194392.1|15
1727274080000|2024-09-25 14:21:20|194473.1|194423.1|194465.4|194415.4|194473.1|194423.1|194459.6|194409.6|20
1727274090000|2024-09-25 14:21:30|194465.3|194415.3|194456.9|194406.9|194465.3|194415.3|194452.8|194402.8|15
1727274100000|2024-09-25 14:21:40|194455.8|194405.8|194383.2|194333.2|194457.9|194407.9|194378.7|194328.7|26
1727274110000|2024-09-25 14:21:50|194382.5|194332.5|194398.8|194273.8|194420.9|194334.6|194381.3|194273.8|21
1727274120000|2024-09-25 14:22:00|194398.5|194273.5|194417.8|194292.8|194426.7|194301.7|194347.1|194222.1|25
1727274130000|2024-09-25 14:22:10|194409.2|194284.2|194394.6|194269.6|194411|194286|194390.5|194265.5|22
1727274140000|2024-09-25 14:22:20|194384|194259|194334.1|194209.1|194384|194259|194332.9|194207.9|26
1727274150000|2024-09-25 14:22:30|194332.6|194207.6|194401.2|194276.2|194407.8|194282.8|194332.6|194207.6|20
1727274160000|2024-09-25 14:22:40|194398.6|194273.6|194377.7|194252.7|194400.4|194275.4|194377.2|194252.2|18
1727274170000|2024-09-25 14:22:50|194375.8|194250.8|194340.6|194215.6|194375.8|194250.8|194332.3|194207.3|20
1727274180000|2024-09-25 14:23:00|194342.4|194217.4|194306.4|194181.4|194342.4|194217.4|194299.7|194174.7|24
1727274190000|2024-09-25 14:23:10|194306.3|194181.3|194383.6|194258.6|194389.9|194264.9|194306.3|194181.3|16
1727274200000|2024-09-25 14:23:20|194382.2|194257.2|194385.1|194260.1|194387.5|194262.5|194376.5|194251.5|9
1727274210000|2024-09-25 14:23:30|194384.1|194259.1|194384.8|194259.8|194384.8|194259.8|194382.9|194257.9|5
1727274220000|2024-09-25 14:23:40|194387.4|194262.4|194347.4|194297.4|194390.3|194299|194347.4|194262.4|6
1727274230000|2024-09-25 14:23:50|194346.1|194296.1|194374.1|194324.1|194378|194328|194345.6|194295.6|22
1727274240000|2024-09-25 14:24:00|194373.4|194323.4|194353.6|194303.6|194378.7|194328.7|194350.8|194300.8|22
1727274250000|2024-09-25 14:24:10|194352.5|194302.5|194356.4|194306.4|194356.4|194306.4|194348.4|194298.4|20
1727274260000|2024-09-25 14:24:20|194357.1|194307.1|194369|194319|194372.7|194322.7|194354.5|194304.5|12
1727274270000|2024-09-25 14:24:30|194368.3|194318.3|194365.5|194315.5|194379|194329|194351.9|194301.9|23
1727274280000|2024-09-25 14:24:40|194366.4|194316.4|194385.8|194335.8|194388|194338|194362.2|194312.2|18
1727274290000|2024-09-25 14:24:50|194386.1|194336.1|194414.7|194364.7|194448|194364.7|194381.4|194292.5|21
1727274300000|2024-09-25 14:25:00|194416|194366|194419.2|194369.2|194437.4|194387.4|194413.3|194363.3|11
1727274310000|2024-09-25 14:25:10|194422|194372|194418.5|194368.5|194422|194372|194413.4|194363.4|6
1727274320000|2024-09-25 14:25:20|194419.9|194369.9|194412.8|194362.8|194433.6|194383.6|194410.9|194360.9|20
1727274330000|2024-09-25 14:25:30|194412.7|194362.7|194413|194363|194413.2|194363.2|194409.2|194359.2|17
1727274340000|2024-09-25 14:25:40|194412|194362|194454.4|194404.4|194454.4|194404.4|194412|194362|20
1727274350000|2024-09-25 14:25:50|194454.3|194404.3|194480.4|194430.4|194483.5|194433.5|194454.3|194404.3|13
1727274360000|2024-09-25 14:26:00|194481.2|194431.2|194479.8|194429.8|194492.4|194442.4|194473.6|194423.6|14
1727274370000|2024-09-25 14:26:10|194480|194430|194478.9|194428.9|194481|194431|194477.5|194427.5|17
1727274380000|2024-09-25 14:26:20|194480.2|194430.2|194488.7|194438.7|194498.7|194448.7|194478.5|194428.5|23
1727274390000|2024-09-25 14:26:30|194489.8|194439.8|194482.6|194432.6|194491.6|194441.6|194480|194430|16
1727274400000|2024-09-25 14:26:40|194480.1|194430.1|194477.3|194427.3|194481.1|194431.1|194475.1|194425.1|15
1727274410000|2024-09-25 14:26:50|194476.4|194426.4|194441.8|194391.8|194477.8|194427.8|194428.8|194378.8|28
1727274420000|2024-09-25 14:27:00|194441.6|194391.6|194442|194392|194446|194396|194440.9|194390.9|23
1727274430000|2024-09-25 14:27:10|194442.1|194392.1|194444.5|194319.5|194453.6|194394.6|194417.4|194316.5|23
1727274440000|2024-09-25 14:27:20|194445.5|194320.5|194441.5|194316.5|194447.1|194322.1|194441.5|194316.5|15
1727274450000|2024-09-25 14:27:30|194439.9|194314.9|194447.4|194322.4|194447.9|194322.9|194429.2|194304.2|25
1727274460000|2024-09-25 14:27:40|194398.1|194348.1|194444.2|194319.2|194446.4|194363.4|194398.1|194318.5|25
1727274470000|2024-09-25 14:27:50|194445.2|194320.2|194444.2|194319.2|194445.2|194320.2|194437.8|194312.8|13
1727274480000|2024-09-25 14:28:00|194442.4|194317.4|194434.6|194309.6|194444.9|194319.9|194433.7|194308.7|15
1727274490000|2024-09-25 14:28:10|194435.7|194310.7|194367|194317|194435.7|194319.7|194366.2|194308.8|9
1727274500000|2024-09-25 14:28:20|194367.6|194317.6|194408.2|194283.2|194423.1|194317.6|194367.3|194282.1|18
1727274510000|2024-09-25 14:28:30|194409.9|194284.9|194428.9|194303.9|194435.9|194310.9|194409.9|194284.9|33
1727274520000|2024-09-25 14:28:40|194429.1|194304.1|194428.2|194303.2|194434.1|194309.1|194426.2|194301.2|34
1727274530000|2024-09-25 14:28:50|194430.1|194305.1|194392.1|194342.1|194433.6|194343.4|194388.9|194304.5|33
1727274540000|2024-09-25 14:29:00|194390.5|194340.5|194472.6|194347.6|194474.1|194349.1|194377.1|194314.7|34
1727274550000|2024-09-25 14:29:10|194471.7|194346.7|194428.4|194378.4|194476.2|194384|194428.4|194341.2|29
1727274560000|2024-09-25 14:29:20|194429.5|194379.5|194428.8|194378.8|194434.1|194384.1|194423.7|194373.7|23
1727274570000|2024-09-25 14:29:30|194430.3|194380.3|194467.1|194342.1|194469.8|194381.3|194430.3|194340.3|12
1727274580000|2024-09-25 14:29:40|194475.6|194350.6|194476.9|194351.9|194480.2|194355.2|194468.1|194343.1|33
1727274590000|2024-09-25 14:29:50|194473.3|194348.3|194477.2|194352.2|194483.2|194358.2|194471.9|194346.9|15
1727274600000|2024-09-25 14:30:00|194477.4|194352.4|194493.1|194368.1|194493.9|194368.9|194471.9|194346.9|32
1727274610000|2024-09-25 14:30:10|194496.3|194371.3|194510.9|194385.9|194517.8|194392.8|194476.7|194351.7|31
1727274620000|2024-09-25 14:30:20|194515.1|194390.1|194490|194365|194519.1|194394.1|194480|194355|25
1727274630000|2024-09-25 14:30:30|194489.9|194364.9|194479.7|194354.7|194489.9|194364.9|194479.7|194354.7|12
1727274640000|2024-09-25 14:30:40|194479.4|194354.4|194419.3|194369.3|194479.4|194382.2|194415.2|194331.9|21
1727274650000|2024-09-25 14:30:50|194417.9|194367.9|194429.3|194379.3|194431.8|194381.8|194412.6|194362.6|24
1727274660000|2024-09-25 14:31:00|194430.6|194380.6|194456.5|194331.5|194459.9|194392.1|194370.7|194293.4|24
1727274670000|2024-09-25 14:31:10|194456.7|194331.7|194460.9|194335.9|194460.9|194335.9|194456.7|194331.7|13
1727274680000|2024-09-25 14:31:20|194465.2|194340.2|194492.1|194367.1|194493.1|194368.1|194459.2|194334.2|7
1727274690000|2024-09-25 14:31:30|194496.3|194371.3|194494.2|194369.2|194496.3|194371.3|194485.8|194360.8|11
1727274700000|2024-09-25 14:31:40|194486.9|194361.9|194502.3|194377.3|194504.9|194379.9|194486.9|194361.9|17
1727274710000|2024-09-25 14:31:50|194501.7|194376.7|194501.8|194376.8|194501.8|194376.8|194501.7|194376.7|2
1727274720000|2024-09-25 14:32:00|194502.1|194377.1|194484.6|194434.6|194523.1|194434.9|194484.5|194377.1|16
1727274730000|2024-09-25 14:32:10|194486|194436|194539|194414|194539|194450.1|194486|194413.9|5
1727274740000|2024-09-25 14:32:20|194498.8|194448.8|194485.6|194435.6|194498.8|194448.8|194485.5|194435.5|9
1727274750000|2024-09-25 14:32:30|194488.3|194438.3|194495.7|194445.7|194497.6|194447.6|194488.3|194438.3|17
1727274760000|2024-09-25 14:32:40|194494.7|194444.7|194485.4|194435.4|194495.9|194445.9|194485.4|194435.4|20
1727274770000|2024-09-25 14:32:50|194486.6|194436.6|194494.4|194444.4|194494.6|194444.6|194486.5|194436.5|19
1727274780000|2024-09-25 14:33:00|194495.9|194445.9|194519.5|194469.5|194528.8|194478.8|194493.2|194443.2|18
1727274790000|2024-09-25 14:33:10|194524.8|194474.8|194594.6|194544.6|194602.1|194552.1|194517.4|194467.4|34
1727274800000|2024-09-25 14:33:20|194591.9|194541.9|194680.3|194555.3|194681|194613.1|194591.1|194541.1|37
1727274810000|2024-09-25 14:33:30|194678.6|194553.6|194671.7|194621.7|194726.2|194624.5|194668.7|194553.6|26
1727274820000|2024-09-25 14:33:40|194677.3|194627.3|194710.2|194660.2|194743.2|194660.2|194675.6|194607.8|21
1727274830000|2024-09-25 14:33:50|194713|194663|194651.9|194601.9|194716|194666|194649.3|194599.3|31
1727274840000|2024-09-25 14:34:00|194655.7|194605.7|194639.8|194589.8|194655.7|194605.7|194632.9|194582.9|20
1727274850000|2024-09-25 14:34:10|194639.1|194589.1|194635|194585|194639.9|194589.9|194635|194585|17
1727274860000|2024-09-25 14:34:20|194635.7|194585.7|194619.9|194569.9|194637.4|194587.4|194603.7|194553.7|22
1727274870000|2024-09-25 14:34:30|194620.5|194570.5|194673|194548|194674.2|194579.2|194620.5|194541.1|28
1727274880000|2024-09-25 14:34:40|194667.9|194542.9|194606.6|194556.6|194667.9|194585|194603.2|194542.7|27
1727274890000|2024-09-25 14:34:50|194605.7|194555.7|194579.4|194454.4|194620|194556.8|194566.7|194441.7|31
1727274900000|2024-09-25 14:35:00|194581.1|194456.1|194636.1|194511.1|194643.1|194518.1|194581.1|194456.1|29
1727274910000|2024-09-25 14:35:10|194635.8|194510.8|194630.1|194505.1|194638.3|194513.3|194626.5|194501.5|12
1727274920000|2024-09-25 14:35:20|194631.9|194506.9|194631.2|194506.2|194633.1|194508.1|194628.1|194503.1|28
1727274930000|2024-09-25 14:35:30|194630.7|194505.7|194633.6|194508.6|194633.6|194508.6|194630.5|194505.5|18
1727274940000|2024-09-25 14:35:40|194633.8|194508.8|194637.7|194512.7|194672.1|194547.1|194633.3|194508.3|23
1727274950000|2024-09-25 14:35:50|194636.9|194511.9|194694.4|194569.4|194694.4|194569.4|194630.5|194505.5|16
1727274960000|2024-09-25 14:36:00|194697|194572|194690.8|194565.8|194697|194572|194684.6|194559.6|12
1727274970000|2024-09-25 14:36:10|194653.6|194603.6|194692.2|194642.2|194702.5|194642.2|194653.5|194570.4|24
1727274980000|2024-09-25 14:36:20|194691.2|194641.2|194689.3|194639.3|194691.6|194641.6|194688.5|194638.5|6
1727274990000|2024-09-25 14:36:30|194690.3|194640.3|194678.3|194628.3|194692.5|194642.5|194673.8|194623.8|16
1727275000000|2024-09-25 14:36:40|194674.7|194624.7|194643.6|194593.6|194678|194628|194636.6|194586.6|17
1727275010000|2024-09-25 14:36:50|194642.2|194592.2|194648.4|194598.4|194648.9|194598.9|194621.9|194571.9|16
1727275020000|2024-09-25 14:37:00|194649.4|194599.4|194652.3|194602.3|194679.2|194629.2|194644.5|194594.5|24
1727275030000|2024-09-25 14:37:10|194651.3|194601.3|194648.8|194598.8|194660.5|194610.5|194648.8|194598.8|19
1727275040000|2024-09-25 14:37:20|194648.6|194598.6|194641.8|194516.8|194650.2|194600.2|194615.1|194515.9|15
1727275050000|2024-09-25 14:37:30|194640.7|194515.7|194605.4|194555.4|194642.2|194558.5|194601|194514.2|26
1727275060000|2024-09-25 14:37:40|194597.1|194547.1|194626.2|194576.2|194629.6|194579.6|194597.1|194547.1|19
1727275070000|2024-09-25 14:37:50|194624.5|194574.5|194629.1|194579.1|194633.7|194583.7|194623.4|194573.4|21
1727275080000|2024-09-25 14:38:00|194628.6|194578.6|194621.4|194571.4|194632.4|194582.4|194621.4|194571.4|12
1727275090000|2024-09-25 14:38:10|194623.1|194573.1|194664.9|194539.9|194664.9|194575.8|194621.9|194535.3|14
1727275100000|2024-09-25 14:38:20|194665.8|194540.8|194677|194552|194677|194552|194665.8|194540.8|4
1727275110000|2024-09-25 14:38:30|194677.4|194552.4|194670.8|194545.8|194677.4|194552.4|194670.8|194545.8|3
1727275120000|2024-09-25 14:38:40|194672.5|194547.5|194679.4|194554.4|194679.4|194554.4|194672.3|194547.3|5
1727275130000|2024-09-25 14:38:50|194681.3|194556.3|194680.9|194555.9|194682.4|194557.4|194680.9|194555.9|3
1727275140000|2024-09-25 14:39:00|194682|194557|194705.8|194580.8|194726|194601|194679.2|194554.2|19
1727275150000|2024-09-25 14:39:10|194704.4|194579.4|194703|194578|194706.6|194581.6|194697.8|194572.8|15
1727275160000|2024-09-25 14:39:20|194706.8|194581.8|194701|194576|194711.9|194586.9|194700.6|194575.6|16
1727275170000|2024-09-25 14:39:30|194704.1|194579.1|194700.2|194575.2|194704.1|194579.1|194700.2|194575.2|5
1727275180000|2024-09-25 14:39:40|194664.1|194614.1|194668.9|194618.9|194671.8|194621.8|194664.1|194614.1|10
1727275190000|2024-09-25 14:39:50|194672.5|194622.5|194664.4|194614.4|194672.5|194622.5|194662.2|194612.2|13
1727275200000|2024-09-25 14:40:00|194665.9|194615.9|194681.1|194631.1|194681.1|194631.1|194663.5|194613.5|14
1727275210000|2024-09-25 14:40:10|194679.1|194629.1|194668.8|194618.8|194684.5|194634.5|194668.2|194618.2|23
1727275220000|2024-09-25 14:40:20|194678.6|194628.6|194667.1|194617.1|194678.6|194628.6|194666|194616|27
1727275230000|2024-09-25 14:40:30|194667.8|194617.8|194660.6|194610.6|194669.7|194619.7|194657.6|194607.6|20
1727275240000|2024-09-25 14:40:40|194659.9|194609.9|194660|194610|194683.2|194633.2|194641.3|194591.3|25
1727275250000|2024-09-25 14:40:50|194664.1|194614.1|194665.7|194615.7|194669.1|194619.1|194660.1|194610.1|12
1727275260000|2024-09-25 14:41:00|194666.1|194616.1|194745.1|194620.1|194745.1|194642.5|194665.2|194609.4|14
1727275270000|2024-09-25 14:41:10|194738|194613|194770.6|194645.6|194777.9|194652.9|194735.2|194610.2|21
1727275280000|2024-09-25 14:41:20|194770.1|194645.1|194723.1|194673.1|194771.4|194673.1|194723.1|194631.3|24
1727275290000|2024-09-25 14:41:30|194725.4|194675.4|194763.6|194638.6|194763.6|194675.4|194720|194636.2|12
1727275300000|2024-09-25 14:41:40|194722.8|194672.8|194724.2|194674.2|194767.3|194674.2|194722.7|194639.4|11
1727275310000|2024-09-25 14:41:50|194722.6|194672.6|194754.5|194629.5|194759.5|194674.2|194716.7|194629.5|22
1727275320000|2024-09-25 14:42:00|194756.6|194631.6|194766.7|194641.7|194766.7|194673.1|194713.8|194629|15
1727275330000|2024-09-25 14:42:10|194723.1|194673.1|194759.1|194634.1|194761.4|194673.1|194716.7|194630.8|15
1727275340000|2024-09-25 14:42:20|194716.3|194666.3|194715.4|194665.4|194760.4|194667|194715.4|194633.4|14
1727275350000|2024-09-25 14:42:30|194758.4|194633.4|194752.1|194627.1|194763.4|194638.4|194752.1|194627.1|9
1727275360000|2024-09-25 14:42:40|194753.1|194628.1|194718.4|194668.4|194753.1|194678.3|194712.5|194628.1|21
1727275370000|2024-09-25 14:42:50|194717.6|194667.6|194714.7|194664.7|194717.6|194667.6|194708.6|194658.6|17
1727275380000|2024-09-25 14:43:00|194715.5|194665.5|194718.9|194668.9|194720.7|194670.7|194709.8|194659.8|18
1727275390000|2024-09-25 14:43:10|194720.1|194670.1|194749.1|194699.1|194750.5|194700.5|194718.3|194668.3|21
1727275400000|2024-09-25 14:43:20|194753.6|194703.6|194784.7|194659.7|194833.7|194727|194751.4|194659|34
1727275410000|2024-09-25 14:43:30|194784.3|194659.3|194814.7|194689.7|194830.3|194705.3|194783.7|194658.7|29
1727275420000|2024-09-25 14:43:40|194825.4|194700.4|194826.2|194701.2|194826.2|194701.2|194814.8|194689.8|30
1727275430000|2024-09-25 14:43:50|194817.3|194692.3|194821.1|194696.1|194823.7|194698.7|194815.7|194690.7|16
1727275440000|2024-09-25 14:44:00|194822.2|194697.2|194759|194634|194824.4|194711.6|194750.2|194625.2|26
1727275450000|2024-09-25 14:44:10|194760.3|194635.3|194769.2|194644.2|194774.1|194688.3|194731.9|194635.3|21
1727275460000|2024-09-25 14:44:20|194767.9|194642.9|194758.2|194633.2|194769.4|194694.6|194731.8|194625.3|22
1727275470000|2024-09-25 14:44:30|194758.6|194633.6|194772.6|194647.6|194779.4|194654.4|194758.3|194633.3|19
1727275480000|2024-09-25 14:44:40|194771.5|194646.5|194766.1|194641.1|194774.5|194649.5|194762|194637|12
1727275490000|2024-09-25 14:44:50|194767.3|194642.3|194770.8|194645.8|194773.1|194648.1|194766.2|194641.2|17
1727275500000|2024-09-25 14:45:00|194771.2|194646.2|194771.9|194646.9|194774|194649|194771.2|194646.2|11
1727275510000|2024-09-25 14:45:10|194773.1|194648.1|194765.6|194640.6|194774|194649|194764.2|194639.2|17
1727275520000|2024-09-25 14:45:20|194769|194644|194779.8|194654.8|194804.5|194679.5|194769|194644|29
1727275530000|2024-09-25 14:45:30|194779.3|194654.3|194795.9|194670.9|194796.1|194671.1|194764.2|194639.2|26
1727275540000|2024-09-25 14:45:40|194805|194680|194833.7|194708.7|194838.2|194713.2|194802.9|194677.9|21
1727275550000|2024-09-25 14:45:50|194834.4|194709.4|194836.3|194711.3|194837.8|194712.8|194833|194708|9
1727275560000|2024-09-25 14:46:00|194853.3|194728.3|194824.5|194774.5|194854.4|194777.9|194822.1|194728.3|32
1727275570000|2024-09-25 14:46:10|194824|194774|194857.2|194732.2|194857.2|194778.1|194793.9|194732.2|20
1727275580000|2024-09-25 14:46:20|194850.9|194725.9|194856.1|194731.1|194863.2|194738.2|194845.2|194720.2|22
1727275590000|2024-09-25 14:46:30|194860.3|194735.3|194857.5|194732.5|194867.5|194742.5|194855.9|194730.9|31
1727275600000|2024-09-25 14:46:40|194858|194733|194814.4|194764.4|194871.8|194764.4|194814.4|194729|26
1727275610000|2024-09-25 14:46:50|194817|194767|194818.5|194768.5|194869.6|194777.6|194815.1|194733.7|34
1727275620000|2024-09-25 14:47:00|194821.1|194771.1|194824.9|194774.9|194828|194778|194819.5|194769.5|33
1727275630000|2024-09-25 14:47:10|194825.6|194775.6|194863.5|194738.5|194865.1|194776.9|194823.2|194734.8|24
1727275640000|2024-09-25 14:47:20|194864|194739|194864|194739|194865.3|194740.3|194863.3|194738.3|15
1727275650000|2024-09-25 14:47:30|194863.5|194738.5|194891.1|194766.1|194898.7|194773.7|194863.5|194738.5|25
1727275660000|2024-09-25 14:47:40|194890.3|194765.3|194831.1|194706.1|194920.1|194795.1|194820.2|194695.2|28
1727275670000|2024-09-25 14:47:50|194837.3|194712.3|194884.9|194759.9|194897.6|194772.6|194835|194710|24
1727275680000|2024-09-25 14:48:00|194887|194762|194890.1|194765.1|194891.3|194766.3|194886|194761|5
1727275690000|2024-09-25 14:48:10|194890.2|194765.2|194846.4|194721.4|194890.2|194765.2|194844.9|194719.9|18
1727275700000|2024-09-25 14:48:20|194897.4|194772.4|194896.2|194771.2|194899.5|194774.5|194886.9|194761.9|18
1727275710000|2024-09-25 14:48:30|194898|194773|194898.4|194773.4|194899.4|194774.4|194895.5|194770.5|12
1727275720000|2024-09-25 14:48:40|194899.8|194774.8|194885.3|194760.3|194899.8|194774.8|194885.3|194760.3|12
1727275730000|2024-09-25 14:48:50|194885.6|194760.6|194904.8|194779.8|194907.3|194782.3|194885.6|194760.6|19
1727275740000|2024-09-25 14:49:00|194906.1|194781.1|194912.5|194787.5|194937.9|194812.9|194901.1|194776.1|26
1727275750000|2024-09-25 14:49:10|194912.9|194787.9|194913.7|194788.7|194929.8|194804.8|194912.9|194787.9|29
1727275760000|2024-09-25 14:49:20|194913.4|194788.4|194905.8|194780.8|194921.2|194796.2|194900|194775|17
1727275770000|2024-09-25 14:49:30|194904.3|194779.3|194903.4|194778.4|194905.5|194780.5|194897.6|194772.6|20
1727275780000|2024-09-25 14:49:40|194904.9|194779.9|194900.4|194775.4|194905.5|194780.5|194900.4|194775.4|13
1727275790000|2024-09-25 14:49:50|194901.3|194776.3|194862.9|194812.9|194903.6|194814.4|194859.2|194773.3|15
1727275800000|2024-09-25 14:50:00|194864.5|194814.5|194866.2|194816.2|194866.3|194816.3|194855.8|194805.8|25
1727275810000|2024-09-25 14:50:10|194864.5|194814.5|194882|194832|194890.6|194840.6|194862.5|194812.5|23
1727275820000|2024-09-25 14:50:20|194880.5|194830.5|194884.9|194834.9|194888.2|194838.2|194874.7|194824.7|15
1727275830000|2024-09-25 14:50:30|194885.4|194835.4|194904.5|194779.5|194912.2|194842.1|194879.9|194779.5|17
1727275840000|2024-09-25 14:50:40|194895.5|194770.5|194875.5|194825.5|194898.1|194830|194863.6|194768.1|23
1727275850000|2024-09-25 14:50:50|194866.7|194816.7|194873.7|194823.7|194909.5|194830.1|194866.7|194781.8|21
1727275860000|2024-09-25 14:51:00|194872.4|194822.4|194907.8|194782.8|194908.9|194841.4|194864|194782.4|22
1727275870000|2024-09-25 14:51:10|194910.2|194785.2|194912.3|194787.3|194912.3|194787.3|194908.2|194783.2|12
1727275880000|2024-09-25 14:51:20|194910.6|194785.6|194901.2|194776.2|194914.1|194789.1|194901.2|194776.2|20
1727275890000|2024-09-25 14:51:30|194902.3|194777.3|194944.2|194894.2|194945.4|194895.4|194900.9|194775.9|15
1727275900000|2024-09-25 14:51:40|194976|194851|194934.6|194884.6|194976|194888.1|194931.9|194840.5|25
1727275910000|2024-09-25 14:51:50|194937.3|194887.3|194932.2|194882.2|194939.5|194889.5|194930|194880|23
1727275920000|2024-09-25 14:52:00|194930.8|194880.8|194932.2|194882.2|194938.4|194888.4|194930.8|194880.8|13
1727275930000|2024-09-25 14:52:10|194936.8|194886.8|194949.5|194899.5|194951|194901|194932.8|194882.8|9
1727275940000|2024-09-25 14:52:20|194956.7|194906.7|195000.2|194875.2|195004.3|194912.3|194956.7|194873.7|15
1727275950000|2024-09-25 14:52:30|195001.4|194876.4|194968.7|194843.7|195001.5|194877.2|194926.6|194840.2|16
1727275960000|2024-09-25 14:52:40|194975.2|194850.2|194974.9|194849.9|194987.5|194862.5|194974.2|194849.2|10
1727275970000|2024-09-25 14:52:50|194974.1|194849.1|194974.1|194849.1|194974.1|194849.1|194974.1|194849.1|1
1727275980000|2024-09-25 14:53:00|194973.8|194848.8|194896.7|194846.7|194975.2|194851.2|194896.7|194845.1|26
1727275990000|2024-09-25 14:53:10|194898.8|194848.8|194897.2|194847.2|194901.4|194851.4|194896.8|194846.8|22
1727276000000|2024-09-25 14:53:20|194900.3|194850.3|194933.2|194883.2|194945.2|194895.2|194900.3|194850.3|26
1727276010000|2024-09-25 14:53:30|194933|194883|194965.5|194840.5|194973.5|194884.3|194929|194840.5|28
1727276020000|2024-09-25 14:53:40|194965.1|194840.1|194960.2|194835.2|194970.3|194845.3|194960.2|194835.2|15
1727276030000|2024-09-25 14:53:50|194961.5|194836.5|194939.4|194814.4|194971.5|194846.5|194937.9|194812.9|18
1727276040000|2024-09-25 14:54:00|194941.1|194816.1|194901.8|194851.8|194952.9|194851.8|194901.8|194811.6|22
1727276050000|2024-09-25 14:54:10|194900.9|194850.9|194904|194854|194904.4|194854.4|194900.3|194850.3|14
1727276060000|2024-09-25 14:54:20|194904.3|194854.3|194924.4|194874.4|194931.7|194881.7|194904|194854|28
1727276070000|2024-09-25 14:54:30|194924.2|194874.2|194923.4|194873.4|194938|194888|194911.7|194861.7|24
1727276080000|2024-09-25 14:54:40|194923.8|194873.8|194922.3|194872.3|194930.2|194880.2|194922.3|194872.3|8
1727276090000|2024-09-25 14:54:50|194921.8|194871.8|194915.4|194865.4|194921.8|194871.8|194905.5|194855.5|27
1727276100000|2024-09-25 14:55:00|194932.8|194882.8|194910.4|194860.4|194932.8|194882.8|194904.6|194854.6|26
1727276110000|2024-09-25 14:55:10|194910.3|194860.3|194909.6|194859.6|194921.7|194871.7|194909.6|194859.6|19
1727276120000|2024-09-25 14:55:20|194910|194860|194923.8|194873.8|194930.6|194880.6|194900.4|194850.4|24
1727276130000|2024-09-25 14:55:30|194922.7|194872.7|194925.9|194875.9|194927|194877|194922.7|194872.7|17
1727276140000|2024-09-25 14:55:40|194926.8|194876.8|194926.3|194876.3|194926.8|194876.8|194923.4|194873.4|17
1727276150000|2024-09-25 14:55:50|194926|194876|194913.8|194863.8|194939.2|194889.2|194896.5|194846.5|18
1727276160000|2024-09-25 14:56:00|194917.6|194867.6|194900.4|194850.4|194923.1|194873.1|194899|194849|25
1727276170000|2024-09-25 14:56:10|194899.7|194849.7|194902.3|194852.3|194902.6|194852.6|194899.1|194849.1|20
1727276180000|2024-09-25 14:56:20|194902.1|194852.1|194908.1|194858.1|194909.6|194859.6|194900.7|194850.7|21
1727276190000|2024-09-25 14:56:30|194909|194859|194923|194873|194928.7|194878.7|194909|194859|20
1727276200000|2024-09-25 14:56:40|194922.1|194872.1|194924.8|194874.8|194947|194897|194922|194872|27
1727276210000|2024-09-25 14:56:50|194926.1|194876.1|194937.9|194887.9|194944.1|194894.1|194924.9|194874.9|31
1727276220000|2024-09-25 14:57:00|194938.7|194888.7|194996.1|194871.1|194999.7|194906.3|194936.1|194844.5|15
1727276230000|2024-09-25 14:57:10|194994.3|194869.3|194973|194848|194995|194870|194971.2|194846.2|10
1727276240000|2024-09-25 14:57:20|194975.6|194850.6|194986.7|194861.7|194987.5|194862.5|194945.4|194820.4|19
1727276250000|2024-09-25 14:57:30|194981.6|194856.6|194938.3|194888.3|194981.6|194897.7|194937.7|194856.6|29
1727276260000|2024-09-25 14:57:40|194937.6|194887.6|194938.2|194888.2|194942.1|194892.1|194934.2|194884.2|17
1727276270000|2024-09-25 14:57:50|194935.9|194885.9|194931.5|194881.5|194942.2|194892.2|194919.1|194869.1|25
1727276280000|2024-09-25 14:58:00|194940.4|194890.4|194975.4|194925.4|194975.9|194925.9|194940.4|194890.4|24
1727276290000|2024-09-25 14:58:10|195005.2|194955.2|194971.2|194921.2|195005.2|194955.2|194971.2|194921.2|23
1727276300000|2024-09-25 14:58:20|194973.7|194923.7|194981.3|194931.3|194993.3|194943.3|194973.7|194923.7|25
1727276310000|2024-09-25 14:58:30|194980|194930|194975.5|194925.5|194998.9|194948.9|194975.5|194925.5|27
1727276320000|2024-09-25 14:58:40|194980.8|194930.8|194927.5|194877.5|194997.5|194947.5|194926|194876|34
1727276330000|2024-09-25 14:58:50|194926.4|194876.4|194935.1|194810.1|194957.9|194876.4|194904.1|194810.1|32
1727276340000|2024-09-25 14:59:00|194934.5|194809.5|194897.7|194847.7|194943.5|194851.1|194897.7|194809.5|22
1727276350000|2024-09-25 14:59:10|194899.5|194849.5|194901.6|194851.6|194903.9|194853.9|194894.4|194844.4|28
1727276360000|2024-09-25 14:59:20|194901.9|194851.9|194904|194854|194906|194856|194894.4|194844.4|29
1727276370000|2024-09-25 14:59:30|194904.3|194854.3|194894.8|194844.8|194920.4|194870.4|194889.8|194839.8|30
1727276380000|2024-09-25 14:59:40|194896.2|194846.2|194876.8|194826.8|194900.3|194850.3|194876.8|194826.8|30
1727276390000|2024-09-25 14:59:50|194877.6|194827.6|194855.4|194730.4|194879.4|194829.4|194830.4|194730.4|20
1727276400000|2024-09-25 15:00:00|194815.1|194765.1|194801.8|194751.8|194823.3|194767.6|194761|194669.5|33
1727276410000|2024-09-25 15:00:10|194801.2|194751.2|194794.6|194744.6|194811.6|194761.6|194786|194736|24
1727276420000|2024-09-25 15:00:20|194791.4|194741.4|194790|194740|194792.3|194742.3|194785.6|194735.6|25
1727276430000|2024-09-25 15:00:30|194791.2|194741.2|194823.4|194773.4|194823.4|194773.4|194790.5|194740.5|25
1727276440000|2024-09-25 15:00:40|194822.6|194772.6|194794.2|194744.2|194825.7|194775.7|194794.2|194744.2|25
1727276450000|2024-09-25 15:00:50|194795.3|194745.3|194793.5|194743.5|194805|194755|194787.5|194737.5|22
1727276460000|2024-09-25 15:01:00|194789.1|194739.1|194868.7|194743.7|194876.7|194760|194786.6|194736.6|26
1727276470000|2024-09-25 15:01:10|194867.2|194742.2|194857.6|194732.6|194869.4|194744.4|194856.2|194731.2|22
1727276480000|2024-09-25 15:01:20|194854.7|194729.7|194822.4|194772.4|194854.7|194777.8|194817.1|194729.7|16
1727276490000|2024-09-25 15:01:30|194821.3|194771.3|194827.3|194777.3|194834.2|194784.2|194817.4|194767.4|17
1727276500000|2024-09-25 15:01:40|194826.2|194776.2|194807.7|194757.7|194863|194813|194807.5|194757.5|34
1727276510000|2024-09-25 15:01:50|194796.1|194746.1|194848.4|194723.4|194848.4|194761.4|194792.6|194723.4|23
1727276520000|2024-09-25 15:02:00|194854|194729|194856.2|194731.2|194867.5|194742.5|194854|194729|27
1727276530000|2024-09-25 15:02:10|194853.6|194728.6|194852.5|194727.5|194859.8|194734.8|194851.7|194726.7|16
1727276540000|2024-09-25 15:02:20|194816.1|194766.1|194826.7|194776.7|194826.7|194776.7|194815.4|194765.4|26
1727276550000|2024-09-25 15:02:30|194840.5|194790.5|194813.7|194763.7|194840.5|194790.5|194812.7|194762.7|15
1727276560000|2024-09-25 15:02:40|194813.3|194763.3|194785.9|194735.9|194814|194764|194785.9|194735.9|12
1727276570000|2024-09-25 15:02:50|194788.1|194738.1|194776.9|194726.9|194790.4|194740.4|194773|194723|23
1727276580000|2024-09-25 15:03:00|194777.1|194727.1|194787.9|194737.9|194803.5|194753.5|194772.8|194722.8|28
1727276590000|2024-09-25 15:03:10|194793.4|194743.4|194814.5|194764.5|194814.5|194764.5|194789|194739|30
1727276600000|2024-09-25 15:03:20|194819.5|194769.5|194846.6|194796.6|194846.6|194796.6|194817.6|194767.6|17
1727276610000|2024-09-25 15:03:30|194845.7|194795.7|194844.7|194794.7|194846.3|194796.3|194844.7|194794.7|7
1727276620000|2024-09-25 15:03:40|194839.8|194789.8|194811|194761|194839.8|194789.8|194807.2|194757.2|27
1727276630000|2024-09-25 15:03:50|194811.8|194761.8|194817.6|194767.6|194817.6|194767.6|194811.8|194761.8|20
1727276640000|2024-09-25 15:04:00|194811.8|194761.8|194844.9|194794.9|194845.5|194795.5|194811.5|194761.5|24
1727276650000|2024-09-25 15:04:10|194844.5|194794.5|194805.8|194755.8|194851.2|194801.2|194802.5|194752.5|25
1727276660000|2024-09-25 15:04:20|194810|194760|194810.7|194760.7|194811.5|194761.5|194809.3|194759.3|12
1727276670000|2024-09-25 15:04:30|194812.7|194762.7|194808.3|194758.3|194812.7|194762.7|194804.5|194754.5|13
1727276680000|2024-09-25 15:04:40|194809.7|194759.7|194872.1|194747.1|194874.1|194759.7|194803.8|194718.2|20
1727276690000|2024-09-25 15:04:50|194874.1|194749.1|194905.7|194780.7|194911.9|194786.9|194872.2|194747.2|18
1727276700000|2024-09-25 15:05:00|194919.3|194794.3|194948.2|194823.2|194952.9|194864|194907.5|194788.7|19
1727276710000|2024-09-25 15:05:10|194949.6|194824.6|194979.1|194854.1|194995.1|194870.1|194949.6|194824.6|16
1727276720000|2024-09-25 15:05:20|194975.8|194850.8|194962.1|194837.1|194977.3|194852.3|194957.9|194832.9|23
1727276730000|2024-09-25 15:05:30|194963|194838|194964.1|194839.1|194980.1|194855.1|194959.5|194834.5|15
1727276740000|2024-09-25 15:05:40|194960.9|194835.9|194961.2|194836.2|194964.8|194839.8|194959.6|194834.6|14
1727276750000|2024-09-25 15:05:50|194962.8|194837.8|194918.4|194868.4|194963.3|194878.7|194913.2|194837.8|14
1727276760000|2024-09-25 15:06:00|194919.8|194869.8|195097.9|194972.9|195097.9|195024.9|194884.5|194834.5|30
1727276770000|2024-09-25 15:06:10|195096.8|194971.8|195147.5|195097.5|195147.5|195097.5|195096.8|194971.8|32
1727276780000|2024-09-25 15:06:20|195163.1|195113.1|195231.8|195106.8|195247.2|195140.6|195159.2|195094|30
1727276790000|2024-09-25 15:06:30|195230.6|195105.6|195344.1|195219.1|195362.7|195237.7|195214.5|195089.5|39
1727276800000|2024-09-25 15:06:40|195361.9|195236.9|195400.9|195275.9|195430.8|195305.8|195361.9|195236.9|35
1727276810000|2024-09-25 15:06:50|195387.1|195262.1|195444.1|195319.1|195445.9|195340.6|195286|195222.4|35
1727276820000|2024-09-25 15:07:00|195446.8|195321.8|195477.5|195352.5|195631.2|195506.2|195440.3|195315.3|38
1727276830000|2024-09-25 15:07:10|195477.3|195352.3|195526.3|195401.3|195548.7|195423.7|195477.3|195352.3|31
1727276840000|2024-09-25 15:07:20|195524.4|195399.4|195506.1|195381.1|195559.5|195434.5|195490.8|195365.8|35
1727276850000|2024-09-25 15:07:30|195502.8|195377.8|195551.3|195426.3|195567.8|195442.8|195494.3|195369.3|33
1727276860000|2024-09-25 15:07:40|195560|195435|195627.2|195502.2|195670.6|195545.6|195554.8|195429.8|29
1727276870000|2024-09-25 15:07:50|195629.5|195504.5|195628|195578|195680.6|195591.7|195617.9|195495.9|35
1727276880000|2024-09-25 15:08:00|195629.1|195579.1|195708|195583|195712.5|195587.5|195629.1|195533.1|35
1727276890000|2024-09-25 15:08:10|195708.4|195583.4|195742.5|195692.5|195779.3|195694.7|195708.4|195583.4|39
1727276900000|2024-09-25 15:08:20|195743.7|195693.7|195956.3|195831.3|195956.3|195831.3|195743.7|195663.9|37
1727276910000|2024-09-25 15:08:30|195953.2|195828.2|196101.2|195976.2|196101.2|195976.2|195946.2|195821.2|34
1727276920000|2024-09-25 15:08:40|196113.8|195988.8|195952.5|195827.5|196113.8|195988.8|195947.9|195822.9|38
1727276930000|2024-09-25 15:08:50|195932.9|195807.9|195868|195743|195932.9|195807.9|195864.9|195739.9|34
1727276940000|2024-09-25 15:09:00|195854.8|195729.8|195931.8|195806.8|195959.3|195873.7|195854.8|195729.8|35
1727276950000|2024-09-25 15:09:10|195932.1|195807.1|195932.5|195807.5|195955.2|195905.2|195932.1|195807.1|34
1727276960000|2024-09-25 15:09:20|195931|195806|195873|195748|195931|195806|195792|195667|33
1727276970000|2024-09-25 15:09:30|195868|195743|195740.2|195615.2|195900.1|195775.1|195740.2|195615.2|37
1727276980000|2024-09-25 15:09:40|195735.9|195610.9|195636.5|195511.5|195735.9|195610.9|195636.5|195511.5|34
1727276990000|2024-09-25 15:09:50|195629.9|195504.9|195626.1|195501.1|195678.1|195553.1|195621.3|195496.3|31
1727277000000|2024-09-25 15:10:00|195619.9|195494.9|195663.9|195538.9|195678.8|195553.8|195568.7|195443.7|33
1727277010000|2024-09-25 15:10:10|195689.4|195564.4|195781.8|195656.8|195787.3|195662.3|195689.4|195564.4|29
1727277020000|2024-09-25 15:10:20|195782.9|195657.9|195778.2|195653.2|195791.5|195666.5|195777.7|195652.7|23
1727277030000|2024-09-25 15:10:30|195777.1|195652.1|195776.6|195651.6|195779.5|195654.5|195770.8|195645.8|21
1727277040000|2024-09-25 15:10:40|195776.5|195651.5|195837.7|195712.7|195852.1|195727.1|195776.5|195651.5|21
1727277050000|2024-09-25 15:10:50|195838.1|195713.1|195854|195729|195884.1|195759.1|195827|195702|24
1727277060000|2024-09-25 15:11:00|195864.4|195739.4|195849.3|195724.3|195870.4|195745.4|195832.1|195707.1|25
1727277070000|2024-09-25 15:11:10|195846.5|195721.5|195852|195727|195854.2|195729.2|195842.5|195717.5|28
1727277080000|2024-09-25 15:11:20|195869.7|195744.7|195864.5|195739.5|195869.7|195744.7|195863.2|195738.2|12
1727277090000|2024-09-25 15:11:30|195863.3|195738.3|195830.5|195705.5|195869.3|195744.3|195827.5|195702.5|15
1727277100000|2024-09-25 15:11:40|195833|195708|195837.3|195712.3|195838.4|195713.4|195831.1|195706.1|18
1727277110000|2024-09-25 15:11:50|195832.4|195707.4|195826.6|195701.6|195835.8|195710.8|195789.9|195664.9|22
1727277120000|2024-09-25 15:12:00|195822.9|195697.9|195884.4|195759.4|195884.4|195759.4|195783.1|195658.1|18
1727277130000|2024-09-25 15:12:10|195882.8|195757.8|195872.5|195747.5|195956.6|195831.6|195872.5|195747.5|36
1727277140000|2024-09-25 15:12:20|195886.9|195761.9|195907.8|195782.8|195936.6|195811.6|195872.9|195747.9|34
1727277150000|2024-09-25 15:12:30|195913.8|195788.8|195884.3|195759.3|195917.7|195792.7|195859.3|195734.3|24
1727277160000|2024-09-25 15:12:40|195878.8|195753.8|195912.6|195787.6|195912.8|195787.8|195874.6|195749.6|14
1727277170000|2024-09-25 15:12:50|195883.4|195758.4|195906.9|195781.9|195915.7|195790.7|195874.1|195749.1|25
1727277180000|2024-09-25 15:13:00|195916.8|195791.8|195944.1|195819.1|195946.1|195821.1|195910.5|195785.5|22
1727277190000|2024-09-25 15:13:10|195944|195819|196460.7|196301.8|196460.7|196301.8|195942.9|195817.9|29
1727277200000|2024-09-25 15:13:20|196477.1|196352.1|196248.1|196123.1|196499.8|196391.1|196248.1|196123.1|35
1727277210000|2024-09-25 15:13:30|196247.7|196122.7|196163.6|196038.6|196273.3|196148.3|196131.6|196006.6|33
1727277220000|2024-09-25 15:13:40|196163.7|196038.7|196248.7|196123.7|196277.5|196152.5|196158.9|196033.9|31
1727277230000|2024-09-25 15:13:50|196252.1|196127.1|196212.1|196087.1|196254.7|196129.7|196210.5|196085.5|22
1727277240000|2024-09-25 15:14:00|196227.3|196102.3|196211.8|196086.8|196227.3|196102.3|196208.5|196083.5|27
1727277250000|2024-09-25 15:14:10|196211.7|196086.7|196332.2|196207.2|196371.3|196246.3|196210.9|196085.9|31
1727277260000|2024-09-25 15:14:20|196327.5|196202.5|196438.5|196313.5|196439.2|196314.2|196327.5|196202.5|36
1727277270000|2024-09-25 15:14:30|196429.9|196304.9|196390.5|196265.5|196429.9|196304.9|196371.4|196246.4|22
1727277280000|2024-09-25 15:14:40|196393.7|196268.7|196498|196373|196501.6|196376.6|196391.3|196266.3|28
1727277290000|2024-09-25 15:14:50|196519.5|196394.5|196419.8|196294.8|196565.9|196470|196419.8|196294.8|32
1727277300000|2024-09-25 15:15:00|196425.1|196300.1|196401.9|196276.9|196461.3|196336.3|196391.8|196266.8|33
1727277310000|2024-09-25 15:15:10|196352.1|196227.1|196242.8|196117.8|196362.6|196237.6|196233.7|196108.7|37
1727277320000|2024-09-25 15:15:20|196247.3|196122.3|196251.9|196126.9|196265.1|196152.1|196201.6|196114.1|29
1727277330000|2024-09-25 15:15:30|196252|196127|196260.6|196135.6|196268.7|196143.7|196228.8|196103.8|28
1727277340000|2024-09-25 15:15:40|196263.2|196138.2|196274.5|196149.5|196286.8|196161.8|196263.2|196138.2|28
1727277350000|2024-09-25 15:15:50|196275.7|196150.7|196370.9|196245.9|196381.9|196256.9|196275.1|196150.1|29
1727277360000|2024-09-25 15:16:00|196379.1|196254.1|196298.5|196173.5|196436.5|196311.5|196293|196168|33
1727277370000|2024-09-25 15:16:10|196298.6|196173.6|196202.4|196077.4|196299.9|196189.4|196202.4|196077.4|29
1727277380000|2024-09-25 15:16:20|196207.6|196082.6|196138.2|196013.2|196212.1|196087.1|196138.2|196013.2|29
1727277390000|2024-09-25 15:16:30|196180.9|196055.9|196180.6|196055.6|196219|196094|196174.4|196049.4|29
1727277400000|2024-09-25 15:16:40|196181|196056|196113.7|195988.7|196185|196060|196113.7|195988.7|25
1727277410000|2024-09-25 15:16:50|196072.8|195947.8|196157.6|196032.6|196163.9|196038.9|196072.8|195947.8|35
1727277420000|2024-09-25 15:17:00|196154.8|196029.8|196242.5|196117.5|196247.5|196122.5|196154.2|196029.2|25
1727277430000|2024-09-25 15:17:10|196243.6|196118.6|196235.7|196110.7|196266.9|196141.9|196230.7|196105.7|24
1727277440000|2024-09-25 15:17:20|196234.9|196109.9|196202.5|196077.5|196235.1|196110.1|196197.3|196072.3|15
1727277450000|2024-09-25 15:17:30|196202.6|196077.6|196224.9|196099.9|196242.7|196117.7|196192.7|196067.7|25
1727277460000|2024-09-25 15:17:40|196223|196098|196230.7|196105.7|196234.3|196109.3|196195.7|196070.7|26
1727277470000|2024-09-25 15:17:50|196230.6|196105.6|196280.6|196155.6|196298.5|196173.5|196230.3|196105.3|16
1727277480000|2024-09-25 15:18:00|196280.2|196155.2|196222.8|196097.8|196286.8|196161.8|196217.4|196092.4|30
1727277490000|2024-09-25 15:18:10|196223|196098|196241.9|196116.9|196243.8|196118.8|196205.4|196080.4|26
1727277500000|2024-09-25 15:18:20|196240.4|196115.4|196228|196103|196240.4|196115.4|196221.1|196096.1|10
1727277510000|2024-09-25 15:18:30|196228.4|196103.4|196238.7|196113.7|196243.3|196118.3|196228.3|196103.3|9
1727277520000|2024-09-25 15:18:40|196234.7|196109.7|196151.2|196026.2|196239.3|196114.3|196137.8|196012.8|30
1727277530000|2024-09-25 15:18:50|196142.4|196017.4|196157.4|196032.4|196180.4|196055.4|196142.4|196017.4|32
1727277540000|2024-09-25 15:19:00|196168.8|196043.8|196069.4|195944.4|196168.8|196043.8|196069.4|195944.4|30
1727277550000|2024-09-25 15:19:10|196070.1|195945.1|196045.4|195920.4|196083.3|195958.3|196034.6|195909.6|32
1727277560000|2024-09-25 15:19:20|196044.8|195919.8|196040.7|195915.7|196044.8|195919.8|196018.1|195893.1|25
1727277570000|2024-09-25 15:19:30|196040.9|195915.9|195986.3|195861.3|196045.4|195920.4|195986.3|195861.3|29
1727277580000|2024-09-25 15:19:40|195987.2|195862.2|195912.1|195787.1|195990.6|195865.6|195910.3|195785.3|34
1727277590000|2024-09-25 15:19:50|195880.8|195755.8|195974.6|195849.6|195979.3|195854.3|195880.8|195755.8|33
1727277600000|2024-09-25 15:20:00|195974.9|195849.9|195975.3|195850.3|195992.9|195867.9|195965.9|195840.9|28
1727277610000|2024-09-25 15:20:10|195979.8|195854.8|195945.1|195820.1|195984.7|195859.7|195930.1|195805.1|31
1727277620000|2024-09-25 15:20:20|195956.7|195831.7|195964.7|195839.7|195966.3|195841.3|195953.9|195828.9|14
1727277630000|2024-09-25 15:20:30|195964.9|195839.9|196034.6|195909.6|196040.7|195915.7|195964.9|195839.9|14
1727277640000|2024-09-25 15:20:40|196036.4|195911.4|196066.2|195941.2|196125.6|196000.6|196035.4|195910.4|28
1727277650000|2024-09-25 15:20:50|196065.8|195940.8|196053.9|195928.9|196096.6|195971.6|196053.9|195928.9|27
1727277660000|2024-09-25 15:21:00|196052.3|195927.3|195982.2|195857.2|196064.7|195939.7|195982.2|195857.2|22
1727277670000|2024-09-25 15:21:10|195985.7|195860.7|195974.8|195849.8|195988|195863|195974.7|195849.7|29
1727277680000|2024-09-25 15:21:20|195976|195851|195983.7|195858.7|195988.6|195863.6|195973.6|195848.6|22
1727277690000|2024-09-25 15:21:30|195984.6|195859.6|195940.8|195815.8|195984.7|195859.7|195914.8|195789.8|22
1727277700000|2024-09-25 15:21:40|195943|195818|195915.8|195790.8|195956.9|195831.9|195906.7|195781.7|29
1727277710000|2024-09-25 15:21:50|195919.1|195794.1|195938.7|195813.7|195938.9|195813.9|195905|195780|22
1727277720000|2024-09-25 15:22:00|195942.4|195817.4|195933.2|195808.2|195942.4|195817.4|195920.1|195795.1|31
1727277730000|2024-09-25 15:22:10|195932.8|195807.8|195978.3|195853.3|195994.8|195869.8|195913.5|195788.5|27
1727277740000|2024-09-25 15:22:20|195978.2|195853.2|195964.5|195839.5|195988|195863|195962.6|195837.6|23
1727277750000|2024-09-25 15:22:30|195965.1|195840.1|195924.5|195799.5|195967|195842|195922|195797|13
1727277760000|2024-09-25 15:22:40|195924.6|195799.6|195927.8|195802.8|195934.2|195809.2|195922.5|195797.5|16
1727277770000|2024-09-25 15:22:50|195927.9|195802.9|195922.4|195797.4|195927.9|195802.9|195911.9|195786.9|8
1727277780000|2024-09-25 15:23:00|195917.7|195792.7|195914|195789|195923.7|195798.7|195900.5|195775.5|23
1727277790000|2024-09-25 15:23:10|195916.5|195791.5|195910.5|195785.5|195922.3|195797.3|195909.9|195784.9|20
1727277800000|2024-09-25 15:23:20|195909.8|195784.8|195907.4|195782.4|195912.8|195787.8|195904.2|195779.2|8
1727277810000|2024-09-25 15:23:30|195907.7|195782.7|195906.2|195781.2|195910.1|195785.1|195903|195778|21
1727277820000|2024-09-25 15:23:40|195904.1|195779.1|195914.1|195789.1|195916.3|195791.3|195896|195771|17
1727277830000|2024-09-25 15:23:50|195913.9|195788.9|195905.7|195780.7|195913.9|195788.9|195905.3|195780.3|11
1727277840000|2024-09-25 15:24:00|195906.1|195781.1|195920.6|195795.6|195933.3|195808.3|195906.1|195781.1|19
1727277850000|2024-09-25 15:24:10|195920.3|195795.3|195921.7|195796.7|195932.5|195807.5|195918.6|195793.6|25
1727277860000|2024-09-25 15:24:20|195923.2|195798.2|195918.6|195793.6|195928.5|195803.5|195916.1|195791.1|13
1727277870000|2024-09-25 15:24:30|195918.7|195793.7|196025.1|195900.1|196038.4|195913.4|195918.7|195793.7|20
1727277880000|2024-09-25 15:24:40|196023|195898|196061.2|195936.2|196113.4|195988.4|196023|195898|27
1727277890000|2024-09-25 15:24:50|196067.3|195942.3|196057.8|195932.8|196075.5|195950.5|196038.8|195913.8|22
1727277900000|2024-09-25 15:25:00|196055.6|195930.6|196045.7|195920.7|196064.9|195939.9|196030|195905|31
1727277910000|2024-09-25 15:25:10|196046.3|195921.3|196062.6|195937.6|196109.1|195984.1|196046.3|195921.3|25
1727277920000|2024-09-25 15:25:20|196061.4|195936.4|196068.2|195943.2|196073.4|195948.4|196058.3|195933.3|17
1727277930000|2024-09-25 15:25:30|196069.2|195944.2|196100.9|195975.9|196135.9|196010.9|196069.2|195944.2|22
1727277940000|2024-09-25 15:25:40|196096.5|195971.5|196222.8|196097.8|196229.8|196104.8|196096.5|195971.5|28
1727277950000|2024-09-25 15:25:50|196222.6|196097.6|196183.1|196058.1|196231.2|196106.2|196177.5|196052.5|18
1727277960000|2024-09-25 15:26:00|196184.7|196059.7|196160.1|196035.1|196186.3|196061.3|196158.2|196033.2|18
1727277970000|2024-09-25 15:26:10|196160.4|196035.4|196168.2|196043.2|196173.4|196048.4|196159.6|196034.6|21
1727277980000|2024-09-25 15:26:20|196168|196043|196167.1|196042.1|196170.1|196045.1|196162|196037|21
1727277990000|2024-09-25 15:26:30|196164.8|196039.8|196187.5|196062.5|196189.7|196064.7|196164.8|196039.8|16
1727278000000|2024-09-25 15:26:40|196189.9|196064.9|196039|195914|196189.9|196064.9|196039|195914|27
1727278010000|2024-09-25 15:26:50|196026.5|195901.5|196031.2|195906.2|196038.8|195913.8|196020.4|195895.4|28
1727278020000|2024-09-25 15:27:00|195993.8|195868.8|196034|195909|196038.9|195913.9|195993.8|195868.8|22
1727278030000|2024-09-25 15:27:10|196033.4|195908.4|196031.6|195906.6|196033.4|195908.4|196030.3|195905.3|11
1727278040000|2024-09-25 15:27:20|196032|195907|196026.2|195901.2|196032.7|195907.7|196026.2|195901.2|14
1727278050000|2024-09-25 15:27:30|196023.8|195898.8|196019.3|195894.3|196024.7|195899.7|196018.9|195893.9|8
1727278060000|2024-09-25 15:27:40|196020.8|195895.8|195969.8|195844.8|196027.6|195902.6|195967.6|195842.6|13
1727278070000|2024-09-25 15:27:50|195965.8|195840.8|195955.1|195830.1|195967.3|195842.3|195953|195828|14
1727278080000|2024-09-25 15:28:00|195955.9|195830.9|195992.3|195867.3|195994.1|195869.1|195953|195828|23
1727278090000|2024-09-25 15:28:10|195991.5|195866.5|196047.8|195922.8|196081|195956|195990.6|195865.6|26
1727278100000|2024-09-25 15:28:20|196043.2|195918.2|196103.4|195978.4|196103.4|195978.4|196038.1|195913.1|22
1727278110000|2024-09-25 15:28:30|196104.8|195979.8|196108.8|195983.8|196108.8|195983.8|196097.9|195972.9|27
1727278120000|2024-09-25 15:28:40|196109.1|195984.1|196099|195974|196110.3|195985.3|196059.6|195934.6|28
1727278130000|2024-09-25 15:28:50|196059.8|195934.8|196046|195921|196069|195944|196035.8|195910.8|35
1727278140000|2024-09-25 15:29:00|196050|195925|196069.5|195944.5|196070.5|195945.5|196036.9|195911.9|17
1727278150000|2024-09-25 15:29:10|196068.1|195943.1|196097.7|195972.7|196097.7|195972.7|196056.4|195931.4|25
1727278160000|2024-09-25 15:29:20|196089.3|195964.3|196128.3|196003.3|196136.9|196011.9|196089.3|195964.3|20
1727278170000|2024-09-25 15:29:30|196128.2|196003.2|196132.6|196007.6|196138.1|196013.1|196123.2|195998.2|21
1727278180000|2024-09-25 15:29:40|196133.3|196008.3|196141.5|196016.5|196164|196039|196133.3|196008.3|20
1727278190000|2024-09-25 15:29:50|196141.3|196016.3|196138.9|196013.9|196142.6|196017.6|196137.3|196012.3|10
1727278200000|2024-09-25 15:30:00|196139.3|196014.3|196143.7|196018.7|196147.5|196022.5|196135.7|196010.7|22
1727278210000|2024-09-25 15:30:10|196146.3|196021.3|196114.9|195989.9|196164.1|196039.1|196100.9|195975.9|22
1727278220000|2024-09-25 15:30:20|196107.4|195982.4|196084.9|195959.9|196107.8|195982.8|196058.6|195933.6|17
1727278230000|2024-09-25 15:30:30|196081.4|195956.4|196066.1|195941.1|196081.4|195956.4|196059.3|195934.3|13
1727278240000|2024-09-25 15:30:40|196065.8|195940.8|196022.7|195897.7|196065.8|195940.8|196022.4|195897.4|22
1727278250000|2024-09-25 15:30:50|196022.3|195897.3|195993.8|195868.8|196024.5|195899.5|195988.5|195863.5|25
1727278260000|2024-09-25 15:31:00|195994.8|195869.8|195982.3|195857.3|195994.8|195869.8|195982.3|195857.3|17
1727278270000|2024-09-25 15:31:10|195981.2|195856.2|195973.4|195848.4|195981.3|195856.3|195958.6|195833.6|15
1727278280000|2024-09-25 15:31:20|195975.6|195850.6|195983.4|195858.4|195984|195859|195975.6|195850.6|10
1727278290000|2024-09-25 15:31:30|195982.2|195857.2|195982.2|195857.2|195983.9|195858.9|195951.6|195826.6|17
1727278300000|2024-09-25 15:31:40|195979.9|195854.9|196046.8|195921.8|196069.5|195944.5|195979.9|195854.9|15
1727278310000|2024-09-25 15:31:50|196046|195921|196059.3|195934.3|196085.4|195960.4|196046|195921|17
1727278320000|2024-09-25 15:32:00|196053.1|195928.1|196053|195928|196062.4|195937.4|196050.3|195925.3|20
1727278330000|2024-09-25 15:32:10|196053.5|195928.5|196062.5|195937.5|196066.4|195941.4|196053.5|195928.5|9
1727278340000|2024-09-25 15:32:20|196062.8|195937.8|196089.3|195964.3|196091.7|195966.7|196059.5|195934.5|11
1727278350000|2024-09-25 15:32:30|196087.6|195962.6|196129.7|196004.7|196129.7|196004.7|196087.6|195962.6|14
1727278360000|2024-09-25 15:32:40|196127.3|196002.3|196141.5|196016.5|196141.5|196016.5|196127.3|196002.3|13
1727278370000|2024-09-25 15:32:50|196137.6|196012.6|196145.9|196020.9|196146.5|196021.5|196136.1|196011.1|20
1727278380000|2024-09-25 15:33:00|196145.8|196020.8|196174.9|196049.9|196183|196058|196143.6|196018.6|18
1727278390000|2024-09-25 15:33:10|196176.3|196051.3|196124|195999|196176.3|196051.3|196115.3|195990.3|25
1727278400000|2024-09-25 15:33:20|196121.1|195996.1|196085|195960|196124.1|195999.1|196046.7|195921.7|18
1727278410000|2024-09-25 15:33:30|196083.4|195958.4|196106.3|195981.3|196116.3|195991.3|196083.3|195958.3|23
1727278420000|2024-09-25 15:33:40|196101.5|195976.5|196099.5|195974.5|196104.9|195979.9|196097.7|195972.7|14
1727278430000|2024-09-25 15:33:50|196120.5|195995.5|196146.7|196021.7|196160.8|196035.8|196098|195973|23
1727278440000|2024-09-25 15:34:00|196154.1|196029.1|196145.7|196020.7|196154.1|196029.1|196135.7|196010.7|17
1727278450000|2024-09-25 15:34:10|196144.9|196019.9|196146.6|196021.6|196146.6|196021.6|196143.3|196018.3|4
1727278460000|2024-09-25 15:34:20|196144|196019|196166.7|196041.7|196179.9|196054.9|196144|196019|9
1727278470000|2024-09-25 15:34:30|196170.7|196045.7|196180.6|196055.6|196180.6|196055.6|196168.9|196043.9|17
1727278480000|2024-09-25 15:34:40|196179.8|196054.8|196177.3|196052.3|196180.6|196055.6|196176.6|196051.6|12
1727278490000|2024-09-25 15:34:50|196175|196050|196188.1|196063.1|196193.3|196068.3|196173.4|196048.4|17
1727278500000|2024-09-25 15:35:00|196187.1|196062.1|196221.3|196096.3|196221.3|196096.3|196185.9|196060.9|16
1727278510000|2024-09-25 15:35:10|196237.5|196112.5|196211.5|196086.5|196243.5|196118.5|196211.5|196086.5|26
1727278520000|2024-09-25 15:35:20|196212.9|196087.9|196068.5|195943.5|196212.9|196087.9|196068.5|195943.5|26
1727278530000|2024-09-25 15:35:30|196068.2|195943.2|196079.6|195954.6|196081.7|195956.7|196066.3|195941.3|13
1727278540000|2024-09-25 15:35:40|196082.2|195957.2|196043.4|195918.4|196102|195977|196036.2|195911.2|13
1727278550000|2024-09-25 15:35:50|196043.2|195918.2|195976.9|195851.9|196043.2|195918.2|195968.9|195843.9|23
1727278560000|2024-09-25 15:36:00|195977.1|195852.1|195990.4|195865.4|195990.4|195865.4|195965.5|195840.5|26
1727278570000|2024-09-25 15:36:10|195989.9|195864.9|195991.9|195866.9|196003.3|195878.3|195988.5|195863.5|10
1727278580000|2024-09-25 15:36:20|195990.2|195865.2|195958.3|195833.3|195990.2|195865.2|195940|195815|22
1727278590000|2024-09-25 15:36:30|195957.2|195832.2|195955.6|195830.6|195957.2|195832.2|195955.4|195830.4|9
1727278600000|2024-09-25 15:36:40|195955.3|195830.3|195955.5|195830.5|195955.5|195830.5|195955.3|195830.3|2
1727278610000|2024-09-25 15:36:50|195955.7|195830.7|195880.2|195755.2|195955.7|195830.7|195878.3|195753.3|24
1727278620000|2024-09-25 15:37:00|195878.8|195753.8|195870.4|195745.4|195878.8|195753.8|195823.8|195698.8|27
1727278630000|2024-09-25 15:37:10|195870.7|195745.7|195874|195749|195875.7|195750.7|195870.7|195745.7|15
1727278640000|2024-09-25 15:37:20|195872.1|195747.1|195870.4|195745.4|195873.9|195748.9|195869|195744|18
1727278650000|2024-09-25 15:37:30|195872|195747|195858.4|195733.4|195883.9|195758.9|195858.4|195733.4|18
1727278660000|2024-09-25 15:37:40|195856.7|195731.7|195872.4|195747.4|195876.6|195751.6|195832.1|195707.1|19
1727278670000|2024-09-25 15:37:50|195882.1|195757.1|195859.3|195734.3|195930.4|195805.4|195853.5|195728.5|21
1727278680000|2024-09-25 15:38:00|195860.8|195735.8|195878.6|195753.6|195880.4|195755.4|195860.7|195735.7|22
1727278690000|2024-09-25 15:38:10|195879|195754|195904.1|195779.1|195916.6|195791.6|195877.4|195752.4|26
1727278700000|2024-09-25 15:38:20|195904.4|195779.4|195917|195792|195921.6|195796.6|195904.4|195779.4|24
1727278710000|2024-09-25 15:38:30|195918.8|195793.8|195915.6|195790.6|195927.3|195802.3|195913|195788|22
1727278720000|2024-09-25 15:38:40|195917.8|195792.8|195923.4|195798.4|195925.4|195800.4|195917.8|195792.8|20
1727278730000|2024-09-25 15:38:50|195923.9|195798.9|195905.4|195780.4|195932|195807|195904.6|195779.6|24
1727278740000|2024-09-25 15:39:00|195909.6|195784.6|195873|195748|195909.6|195784.6|195868.2|195743.2|15
1727278750000|2024-09-25 15:39:10|195872|195747|195871.2|195746.2|195880.2|195755.2|195870.6|195745.6|12
1727278760000|2024-09-25 15:39:20|195871.9|195746.9|195906.9|195781.9|195910.5|195785.5|195871.9|195746.9|16
1727278770000|2024-09-25 15:39:30|195908.1|195783.1|195905.4|195780.4|195908.7|195783.7|195902.6|195777.6|16
1727278780000|2024-09-25 15:39:40|195906.2|195781.2|195907.6|195782.6|195909.6|195784.6|195905.6|195780.6|16
1727278790000|2024-09-25 15:39:50|195908.8|195783.8|195947.1|195822.1|195954.2|195829.2|195908.8|195783.8|23
1727278800000|2024-09-25 15:40:00|195943|195818|195961.1|195836.1|195961.7|195836.7|195942.5|195817.5|17
1727278810000|2024-09-25 15:40:10|195959.4|195834.4|195967.1|195842.1|195969|195844|195958.2|195833.2|15
1727278820000|2024-09-25 15:40:20|195967.6|195842.6|195960|195835|195968.6|195843.6|195957.6|195832.6|17
1727278830000|2024-09-25 15:40:30|195958.4|195833.4|195961.6|195836.6|195984.5|195859.5|195936.4|195811.4|31
1727278840000|2024-09-25 15:40:40|195971.8|195846.8|196038.8|195913.8|196056.6|195931.6|195971.8|195846.8|27
1727278850000|2024-09-25 15:40:50|196038.5|195913.5|196058.6|195933.6|196065.1|195940.1|196036.3|195911.3|23
1727278860000|2024-09-25 15:41:00|196059|195934|196070.1|195945.1|196071.6|195946.6|196057.8|195932.8|14
1727278870000|2024-09-25 15:41:10|196071.1|195946.1|196051.5|195926.5|196074.8|195949.8|196049.2|195924.2|25
1727278880000|2024-09-25 15:41:20|196052.5|195927.5|196047.1|195922.1|196067.3|195942.3|196034.3|195909.3|22
1727278890000|2024-09-25 15:41:30|196046|195921|196201.3|196076.3|196218.2|196093.2|196046|195921|23
1727278900000|2024-09-25 15:41:40|196205.7|196080.7|196186.8|196061.8|196238.2|196113.2|196179.5|196054.5|24
1727278910000|2024-09-25 15:41:50|196186.5|196061.5|196069.9|195944.9|196189.1|196064.1|196048.9|195923.9|27
1727278920000|2024-09-25 15:42:00|196071.8|195946.8|196035.7|195910.7|196073.5|195948.5|196034.5|195909.5|24
1727278930000|2024-09-25 15:42:10|196037.6|195912.6|196035.5|195910.5|196066.3|195941.3|196031|195906|25
1727278940000|2024-09-25 15:42:20|196037.7|195912.7|195999.1|195874.1|196041|195916|195988.2|195863.2|19
1727278950000|2024-09-25 15:42:30|195999.5|195874.5|195999.3|195874.3|196000.2|195875.2|195995.2|195870.2|9
1727278960000|2024-09-25 15:42:40|195996.8|195871.8|195997.1|195872.1|196001.1|195876.1|195996.2|195871.2|9
1727278970000|2024-09-25 15:42:50|196036.3|195911.3|196052|195927|196052|195927|196006.1|195881.1|28
1727278980000|2024-09-25 15:43:00|196053.8|195928.8|196046.3|195921.3|196061.1|195936.1|196040.2|195915.2|24
1727278990000|2024-09-25 15:43:10|196046.5|195921.5|196055.7|195930.7|196055.7|195930.7|196044.2|195919.2|7
1727279000000|2024-09-25 15:43:20|196047.6|195922.6|196038|195913|196054|195929|196036.5|195911.5|13
1727279010000|2024-09-25 15:43:30|196037.3|195912.3|196033.6|195908.6|196038.3|195913.3|196031.6|195906.6|12
1727279020000|2024-09-25 15:43:40|196032.5|195907.5|196028.6|195903.6|196044.7|195919.7|196028.6|195903.6|8
1727279030000|2024-09-25 15:43:50|196027.6|195902.6|196025.7|195900.7|196029.2|195904.2|196025.7|195900.7|5
1727279040000|2024-09-25 15:44:00|196026.7|195901.7|196039.2|195914.2|196045.5|195920.5|196026.7|195901.7|25
1727279050000|2024-09-25 15:44:10|196028.5|195903.5|196027.5|195902.5|196031.2|195906.2|196026.6|195901.6|10
1727279060000|2024-09-25 15:44:20|196027.3|195902.3|196030.9|195905.9|196035.9|195910.9|196027.3|195902.3|20
1727279070000|2024-09-25 15:44:30|196026.6|195901.6|195995.4|195870.4|196026.6|195901.6|195934|195809|16
1727279080000|2024-09-25 15:44:40|195994|195869|195996.2|195871.2|195999|195874|195983.2|195858.2|17
1727279090000|2024-09-25 15:44:50|195996.4|195871.4|195993.9|195868.9|195999|195874|195993.9|195868.9|23
1727279100000|2024-09-25 15:45:00|195996.8|195871.8|195998.5|195873.5|195999|195874|195994.1|195869.1|17
1727279110000|2024-09-25 15:45:10|195997.9|195872.9|195994.1|195869.1|195997.9|195872.9|195929.5|195804.5|20
1727279120000|2024-09-25 15:45:20|195993.7|195868.7|196091.5|195966.5|196091.5|195966.5|195993.7|195868.7|29
1727279130000|2024-09-25 15:45:30|196086.6|195961.6|196038.6|195913.6|196117.4|195992.4|196038.6|195913.6|31
1727279140000|2024-09-25 15:45:40|196038.3|195913.3|196034.5|195909.5|196038.8|195913.8|196021.9|195896.9|13
1727279150000|2024-09-25 15:45:50|196040.7|195915.7|196033.2|195908.2|196049.4|195924.4|196027|195902|19
1727279160000|2024-09-25 15:46:00|196024.6|195899.6|196025.2|195900.2|196035.2|195910.2|196023.8|195898.8|18
1727279170000|2024-09-25 15:46:10|196025.4|195900.4|196025.5|195900.5|196044.2|195919.2|196021.4|195896.4|27
1727279180000|2024-09-25 15:46:20|196025.4|195900.4|196031.7|195906.7|196033.6|195908.6|196018.6|195893.6|24
1727279190000|2024-09-25 15:46:30|196032|195907|195990.2|195865.2|196032|195907|195986.2|195861.2|20
1727279200000|2024-09-25 15:46:40|195989.5|195864.5|195988.3|195863.3|195992.7|195867.7|195984.2|195859.2|25
1727279210000|2024-09-25 15:46:50|195987|195862|195929.2|195804.2|195996.1|195871.1|195924.7|195799.7|23
1727279220000|2024-09-25 15:47:00|195938.6|195813.6|196035.8|195910.8|196035.8|195910.8|195933.4|195808.4|29
1727279230000|2024-09-25 15:47:10|196035.6|195910.6|196078.8|195953.8|196081.3|195956.3|196035.6|195910.6|26
1727279240000|2024-09-25 15:47:20|196078.4|195953.4|196067.1|195942.1|196079.8|195954.8|196066.8|195941.8|15
1727279250000|2024-09-25 15:47:30|196066.2|195941.2|196061.6|195936.6|196066.7|195941.7|196060|195935|11
1727279260000|2024-09-25 15:47:40|196061.4|195936.4|196069.4|195944.4|196073.1|195948.1|196061.1|195936.1|20
1727279270000|2024-09-25 15:47:50|196068.5|195943.5|196041|195916|196077.1|195952.1|196035.9|195910.9|18
1727279280000|2024-09-25 15:48:00|196043.1|195918.1|196044.6|195919.6|196051.8|195926.8|196043.1|195918.1|12
1727279290000|2024-09-25 15:48:10|196045.3|195920.3|196017|195892|196045.3|195920.3|196007.8|195882.8|12
1727279300000|2024-09-25 15:48:20|196016.9|195891.9|196016.5|195891.5|196018.6|195893.6|196016.2|195891.2|9
1727279310000|2024-09-25 15:48:30|196019|195894|196024.8|195899.8|196028.1|195903.1|196018.3|195893.3|8
1727279320000|2024-09-25 15:48:40|196027.9|195902.9|196031.6|195906.6|196035|195910|196024.4|195899.4|16
1727279330000|2024-09-25 15:48:50|196031.4|195906.4|196024.6|195899.6|196031.4|195906.4|196015.2|195890.2|14
1727279340000|2024-09-25 15:49:00|196020|195895|195924.4|195874.4|196020|195917.4|195924.4|195837.3|20
1727279350000|2024-09-25 15:49:10|195924.6|195874.6|195962|195837|195975.5|195895.5|195924.6|195834.9|24
1727279360000|2024-09-25 15:49:20|195970|195845|195977|195852|195977|195885.8|195934.1|195842.8|13
1727279370000|2024-09-25 15:49:30|195943.2|195893.2|195985.3|195860.3|195999.9|195893.2|195941|195848.5|25
1727279380000|2024-09-25 15:49:40|195984.5|195859.5|195930.5|195805.5|195986.7|195861.7|195923.9|195798.9|31
1727279390000|2024-09-25 15:49:50|195929.9|195804.9|195946.9|195821.9|195951.2|195826.2|195899.9|195774.9|17
1727279400000|2024-09-25 15:50:00|195946.6|195821.6|195929|195804|195970.1|195845.1|195918.8|195793.8|29
1727279410000|2024-09-25 15:50:10|195925.4|195800.4|195908|195783|195929.4|195804.4|195903.5|195778.5|21
1727279420000|2024-09-25 15:50:20|195906.6|195781.6|195866.5|195741.5|195912.5|195787.5|195866.5|195741.5|17
1727279430000|2024-09-25 15:50:30|195867.5|195742.5|195837.8|195787.8|195872.6|195787.8|195837.8|195741.9|15
1727279440000|2024-09-25 15:50:40|195869|195819|195865.1|195740.1|195876.1|195819|195861.4|195736.4|20
1727279450000|2024-09-25 15:50:50|195864.8|195739.8|195863.5|195738.5|195872.1|195747.1|195863|195738|17
1727279460000|2024-09-25 15:51:00|195862.7|195737.7|195826.6|195776.6|195867.1|195784.9|195826.6|195736.4|14
1727279470000|2024-09-25 15:51:10|195826.5|195776.5|195823|195773|195829.5|195779.5|195788|195738|22
1727279480000|2024-09-25 15:51:20|195821.3|195771.3|195823.1|195773.1|195828.7|195778.7|195820.5|195770.5|10
1727279490000|2024-09-25 15:51:30|195827.6|195777.6|195795.4|195745.4|195831.7|195781.7|195795.4|195745.4|19
1727279500000|2024-09-25 15:51:40|195796.3|195746.3|195804.9|195754.9|195804.9|195754.9|195792.5|195742.5|17
1727279510000|2024-09-25 15:51:50|195801.7|195751.7|195727.4|195677.4|195801.7|195751.7|195723.4|195673.4|28
1727279520000|2024-09-25 15:52:00|195728.1|195678.1|195702.9|195652.9|195729.6|195679.6|195681|195631|28
1727279530000|2024-09-25 15:52:10|195702.1|195652.1|195704.5|195654.5|195715.2|195665.2|195697.6|195647.6|32
1727279540000|2024-09-25 15:52:20|195705.6|195655.6|195747.9|195697.9|195757.5|195707.5|195703.3|195653.3|24
1727279550000|2024-09-25 15:52:30|195754|195704|195828.8|195703.8|195837.9|195712.9|195754|195701.9|20
1727279560000|2024-09-25 15:52:40|195828.6|195703.6|195766.4|195641.4|195829.3|195704.3|195719.5|195640.6|25
1727279570000|2024-09-25 15:52:50|195763.4|195638.4|195783.5|195658.5|195801.7|195676.7|195763.4|195638.4|29
1727279580000|2024-09-25 15:53:00|195784.1|195659.1|195746.4|195621.4|195784.1|195659.1|195743.5|195618.5|21
1727279590000|2024-09-25 15:53:10|195744.4|195619.4|195748.7|195623.7|195757.3|195632.3|195744.4|195619.4|9
1727279600000|2024-09-25 15:53:20|195748.1|195623.1|195748.4|195623.4|195748.4|195623.4|195745.1|195620.1|5
1727279610000|2024-09-25 15:53:30|195747.1|195622.1|195767.9|195717.9|195776.6|195726.6|195689.2|195622.1|31
1727279620000|2024-09-25 15:53:40|195767.5|195717.5|195790.4|195740.4|195795.9|195745.9|195767.5|195717.5|19
1727279630000|2024-09-25 15:53:50|195790.5|195740.5|195806.7|195756.7|195807|195757|195790.5|195740.5|16
1727279640000|2024-09-25 15:54:00|195803|195753|195751.1|195701.1|195841.8|195756.9|195751.1|195701.1|23
1727279650000|2024-09-25 15:54:10|195752.1|195702.1|195755.5|195705.5|195755.5|195705.5|195748|195698|22
1727279660000|2024-09-25 15:54:20|195755.3|195705.3|195811.6|195686.6|195825.1|195726.3|195746.8|195681.8|25
1727279670000|2024-09-25 15:54:30|195812.6|195687.6|195794.1|195669.1|195814.4|195689.4|195794.1|195669.1|19
1727279680000|2024-09-25 15:54:40|195795.1|195670.1|195849.6|195724.6|195849.6|195724.6|195792.9|195667.9|21
1727279690000|2024-09-25 15:54:50|195848.6|195723.6|195824.3|195699.3|195854.8|195729.8|195821.2|195696.2|18
1727279700000|2024-09-25 15:55:00|195828.1|195703.1|195820.2|195695.2|195829.5|195704.5|195816.3|195691.3|24
1727279710000|2024-09-25 15:55:10|195820.8|195695.8|195826.8|195701.8|195830|195705|195820.8|195695.8|12
1727279720000|2024-09-25 15:55:20|195826.5|195701.5|195833|195708|195834.8|195709.8|195826.5|195701.5|12
1727279730000|2024-09-25 15:55:30|195833.1|195708.1|195825.9|195700.9|195833.1|195708.1|195825.3|195700.3|14
1727279740000|2024-09-25 15:55:40|195830.4|195705.4|195828.8|195703.8|195833.2|195726.3|195769.3|195686|23
1727279750000|2024-09-25 15:55:50|195829.8|195704.8|195758.9|195633.9|195830.4|195705.4|195758.9|195633.9|15
1727279760000|2024-09-25 15:56:00|195731.2|195606.2|195742.2|195617.2|195742.2|195617.2|195696.5|195571.5|31
1727279770000|2024-09-25 15:56:10|195745.6|195620.6|195746.8|195621.8|195784.5|195659.5|195745.6|195620.6|28
1727279780000|2024-09-25 15:56:20|195745.7|195620.7|195743.1|195618.1|195749.9|195624.9|195743.1|195618.1|11
1727279790000|2024-09-25 15:56:30|195753.2|195628.2|195729.4|195604.4|195781.9|195656.9|195727.4|195602.4|23
1727279800000|2024-09-25 15:56:40|195728|195603|195735.3|195610.3|195735.3|195610.3|195723.1|195598.1|17
1727279810000|2024-09-25 15:56:50|195734.4|195609.4|195728.9|195603.9|195741.9|195616.9|195727.9|195602.9|18
1727279820000|2024-09-25 15:57:00|195728.2|195603.2|195727|195602|195728.5|195603.5|195726.1|195601.1|12
1727279830000|2024-09-25 15:57:10|195728.4|195603.4|195742.3|195617.3|195758.5|195633.5|195721.4|195596.4|22
1727279840000|2024-09-25 15:57:20|195747.1|195622.1|195746|195621|195749.6|195624.6|195740.9|195615.9|17
1727279850000|2024-09-25 15:57:30|195744|195619|195770.7|195645.7|195785.6|195660.6|195743.9|195618.9|18
1727279860000|2024-09-25 15:57:40|195770.4|195645.4|195767.8|195642.8|195776|195651|195767.8|195642.8|17
1727279870000|2024-09-25 15:57:50|195758.6|195633.6|195760.6|195635.6|195760.9|195635.9|195744.4|195619.4|16
1727279880000|2024-09-25 15:58:00|195761.1|195636.1|195757.3|195632.3|195764.4|195639.4|195757.3|195632.3|11
1727279890000|2024-09-25 15:58:10|195760.2|195635.2|195756.3|195631.3|195763.2|195638.2|195756.3|195631.3|13
1727279900000|2024-09-25 15:58:20|195757.8|195632.8|195761.1|195636.1|195761.2|195636.2|195752.9|195627.9|10
1727279910000|2024-09-25 15:58:30|195765.3|195640.3|195781.7|195656.7|195785.4|195660.4|195763.5|195638.5|9
1727279920000|2024-09-25 15:58:40|195784.2|195659.2|195808.2|195683.2|195814.6|195689.6|195784.2|195659.2|13
1727279930000|2024-09-25 15:58:50|195807.6|195682.6|195803.4|195678.4|195808.8|195683.8|195801.4|195676.4|18
1727279940000|2024-09-25 15:59:00|195807|195682|195825.4|195700.4|195865.3|195740.3|195807|195682|22
1727279950000|2024-09-25 15:59:10|195818|195693|195818.2|195693.2|195833.9|195708.9|195816.4|195691.4|36
1727279960000|2024-09-25 15:59:20|195817.6|195692.6|195816.6|195691.6|195832.9|195707.9|195813.8|195688.8|26
1727279970000|2024-09-25 15:59:30|195816.9|195691.9|195835.2|195710.2|195840.1|195715.1|195812.4|195687.4|19
1727279980000|2024-09-25 15:59:40|195840.6|195715.6|195834.9|195709.9|195840.7|195715.7|195833.8|195708.8|18
1727279990000|2024-09-25 15:59:50|195834.1|195709.1|195836.5|195711.5|195850.3|195725.3|195834.1|195709.1|21
1727280000000|2024-09-25 16:00:00|195833.3|195708.3|195770.2|195645.2|195833.3|195708.3|195770.2|195645.2|22
1727280010000|2024-09-25 16:00:10|195769.7|195644.7|195782.5|195657.5|195783.5|195658.5|195769.7|195644.7|19
1727280020000|2024-09-25 16:00:20|195783.8|195658.8|195782.5|195657.5|195788.2|195663.2|195782.1|195657.1|13
1727280030000|2024-09-25 16:00:30|195784|195659|195733.5|195608.5|195785|195660|195731.7|195606.7|26
1727280040000|2024-09-25 16:00:40|195734.2|195609.2|195704.3|195654.3|195777.8|195674|195704.3|195609.2|32
1727280050000|2024-09-25 16:00:50|195755.5|195630.5|195778.6|195653.6|195781|195656|195755.5|195630.5|21
1727280060000|2024-09-25 16:01:00|195777.4|195652.4|195709.5|195584.5|195777.4|195652.4|195707.1|195582.1|15
1727280070000|2024-09-25 16:01:10|195709.7|195584.7|195709.1|195584.1|195712.9|195587.9|195707.3|195582.3|13
1727280080000|2024-09-25 16:01:20|195707.8|195582.8|195685.6|195560.6|195721.6|195596.6|195685.6|195560.6|15
1727280090000|2024-09-25 16:01:30|195684.5|195559.5|195681.6|195556.6|195684.5|195559.5|195680.9|195555.9|5
1727280100000|2024-09-25 16:01:40|195680.4|195555.4|195659.1|195534.1|195680.4|195555.4|195658|195533|8
1727280110000|2024-09-25 16:01:50|195659.7|195534.7|195665.9|195540.9|195672.1|195547.1|195658.8|195533.8|10
1727280120000|2024-09-25 16:02:00|195670.6|195545.6|195665.1|195540.1|195672.4|195547.4|195664.1|195539.1|13
1727280130000|2024-09-25 16:02:10|195665.3|195540.3|195634.2|195509.2|195665.8|195540.8|195631.9|195506.9|23
1727280140000|2024-09-25 16:02:20|195639.7|195514.7|195643.3|195518.3|195643.9|195518.9|195596.3|195471.3|16
1727280150000|2024-09-25 16:02:30|195638.3|195513.3|195604.4|195479.4|195641|195516|195604.4|195479.4|16
1727280160000|2024-09-25 16:02:40|195606.4|195481.4|195570.9|195445.9|195606.4|195511.5|195538.2|195445.9|17
1727280170000|2024-09-25 16:02:50|195571.9|195446.9|195577.8|195452.8|195580|195455|195571.9|195446.9|10
1727280180000|2024-09-25 16:03:00|195575.6|195450.6|195630.2|195505.2|195638.2|195513.2|195575.6|195450.6|11
1727280190000|2024-09-25 16:03:10|195629.7|195504.7|195618.1|195493.1|195629.7|195504.7|195605.2|195480.2|15
1727280200000|2024-09-25 16:03:20|195618.4|195493.4|195581.4|195456.4|195618.5|195493.5|195581.1|195456.1|12
1727280210000|2024-09-25 16:03:30|195581.8|195456.8|195580.2|195455.2|195581.8|195456.8|195577.8|195452.8|4
1727280230000|2024-09-25 16:03:50|195580.1|195455.1|195578.9|195453.9|195580.1|195455.1|195578.9|195453.9|3
1727280240000|2024-09-25 16:04:00|195580.7|195455.7|195575|195450|195584.9|195459.9|195556.2|195431.2|23
1727280250000|2024-09-25 16:04:10|195576.1|195526.1|195585.6|195535.6|195597.5|195547.5|195560.8|195510.8|22
1727280260000|2024-09-25 16:04:20|195587.5|195537.5|195581.4|195531.4|195593.9|195543.9|195581.4|195531.4|15
1727280270000|2024-09-25 16:04:30|195585.2|195535.2|195575.1|195525.1|195585.9|195535.9|195572.6|195522.6|11
1727280280000|2024-09-25 16:04:40|195576|195526|195629|195504|195644.8|195529.9|195575.6|195503.4|20
1727280290000|2024-09-25 16:04:50|195627.6|195502.6|195546.1|195496.1|195629.4|195504.4|195535.6|195485.6|22
1727280300000|2024-09-25 16:05:00|195545.9|195495.9|195556.3|195506.3|195561|195511|195545.9|195495.9|17
1727280310000|2024-09-25 16:05:10|195557.2|195507.2|195555.4|195430.4|195560.5|195510.5|195492|195428.4|17
1727280320000|2024-09-25 16:05:20|195555.8|195430.8|195553|195428|195585.1|195460.1|195551|195426|25
1727280330000|2024-09-25 16:05:30|195555.9|195430.9|195558|195433|195562.5|195437.5|195555.9|195430.9|21
1727280340000|2024-09-25 16:05:40|195557.1|195432.1|195560.8|195435.8|195560.8|195435.8|195548.5|195423.5|25
1727280350000|2024-09-25 16:05:50|195556.9|195431.9|195561.7|195436.7|195561.7|195436.7|195553.9|195428.9|16
1727280360000|2024-09-25 16:06:00|195560.2|195435.2|195572.3|195447.3|195574.7|195488.1|195537.1|195435.1|9
1727280370000|2024-09-25 16:06:10|195572.1|195447.1|195532.4|195407.4|195572.1|195447.1|195525.7|195400.7|10
1727280380000|2024-09-25 16:06:20|195528.9|195403.9|195561.1|195436.1|195595.6|195470.6|195528.9|195403.9|11
1727280390000|2024-09-25 16:06:30|195561.4|195436.4|195545.9|195420.9|195564.2|195439.2|195542.8|195417.8|26
1727280400000|2024-09-25 16:06:40|195545.2|195420.2|195578.8|195453.8|195578.8|195453.8|195519.5|195394.5|18
1727280410000|2024-09-25 16:06:50|195548.9|195423.9|195533.9|195408.9|195548.9|195423.9|195533.1|195408.1|17
1727280420000|2024-09-25 16:07:00|195533.2|195408.2|195520.4|195395.4|195541.2|195416.2|195515.1|195390.1|30
1727280430000|2024-09-25 16:07:10|195520.3|195395.3|195522.9|195397.9|195523.5|195398.5|195519.2|195394.2|6
1727280440000|2024-09-25 16:07:20|195522.8|195397.8|195519.7|195394.7|195522.9|195397.9|195518.8|195393.8|9
1727280450000|2024-09-25 16:07:30|195522.6|195397.6|195536.6|195411.6|195542|195417|195522.6|195397.6|18
1727280460000|2024-09-25 16:07:40|195542.4|195417.4|195546|195421|195546|195421|195533.2|195408.2|19
1727280470000|2024-09-25 16:07:50|195542.4|195417.4|195536|195411|195544.1|195419.1|195535|195410|12
1727280480000|2024-09-25 16:08:00|195535.4|195410.4|195515.9|195390.9|195535.4|195410.4|195515.9|195390.9|15
1727280490000|2024-09-25 16:08:10|195521.6|195396.6|195518.1|195393.1|195521.6|195396.6|195515.9|195390.9|17
1727280500000|2024-09-25 16:08:20|195512.2|195387.2|195533.3|195408.3|195533.3|195408.3|195494.9|195369.9|22
1727280510000|2024-09-25 16:08:30|195528.7|195403.7|195568.7|195443.7|195588.7|195463.7|195525.6|195400.6|18
1727280520000|2024-09-25 16:08:40|195566|195441|195512.2|195387.2|195566|195441|195512.2|195387.2|25
1727280530000|2024-09-25 16:08:50|195512.6|195387.6|195516.9|195391.9|195524|195399|195512|195387|21
1727280540000|2024-09-25 16:09:00|195519.8|195394.8|195524.5|195399.5|195524.5|195399.5|195517.2|195392.2|14
1727280550000|2024-09-25 16:09:10|195534.3|195409.3|195533.4|195408.4|195537.7|195412.7|195527.3|195402.3|21
1727280560000|2024-09-25 16:09:20|195534.4|195409.4|195547.1|195422.1|195547.1|195422.1|195534.4|195409.4|7
1727280570000|2024-09-25 16:09:30|195536.7|195411.7|195487|195362|195536.7|195411.7|195485.8|195360.8|7
1727280580000|2024-09-25 16:09:40|195489.8|195364.8|195553.3|195428.3|195559.2|195434.2|195488.7|195363.7|20
1727280590000|2024-09-25 16:09:50|195558|195433|195570.7|195445.7|195571.6|195446.6|195558|195433|11
1727280600000|2024-09-25 16:10:00|195565.3|195440.3|195601|195476|195601|195476|195563.5|195438.5|15
1727280610000|2024-09-25 16:10:10|195600.7|195475.7|195611.1|195486.1|195611.5|195486.5|195567.4|195442.4|13
1727280620000|2024-09-25 16:10:20|195612.2|195487.2|195567.8|195442.8|195617.9|195492.9|195567.8|195442.8|19
1727280630000|2024-09-25 16:10:30|195576|195451|195571.4|195446.4|195579.2|195454.2|195571.4|195446.4|23
1727280640000|2024-09-25 16:10:40|195571.9|195446.9|195601.5|195476.5|195618.6|195493.6|195571.3|195446.3|24
1727280650000|2024-09-25 16:10:50|195600.9|195475.9|195607|195482|195611.9|195486.9|195599.4|195474.4|19
1727280660000|2024-09-25 16:11:00|195605.8|195480.8|195560.4|195435.4|195605.8|195480.8|195560.4|195435.4|17
1727280670000|2024-09-25 16:11:10|195561.6|195436.6|195569.3|195444.3|195572.3|195447.3|195559.3|195434.3|14
1727280680000|2024-09-25 16:11:20|195568.4|195443.4|195578.1|195453.1|195578.1|195453.1|195564.4|195439.4|9
1727280690000|2024-09-25 16:11:30|195574.9|195449.9|195575.5|195450.5|195577.9|195452.9|195572.2|195447.2|13
1727280700000|2024-09-25 16:11:40|195579|195454|195562.5|195437.5|195590.8|195465.8|195561.7|195436.7|11
1727280710000|2024-09-25 16:11:50|195565.4|195440.4|195564|195439|195571.4|195446.4|195561.4|195436.4|22
1727280720000|2024-09-25 16:12:00|195559.5|195434.5|195589.5|195464.5|195589.9|195464.9|195558.8|195433.8|21
1727280730000|2024-09-25 16:12:10|195590.3|195465.3|195604.4|195479.4|195607.3|195482.3|195582.9|195457.9|26
1727280740000|2024-09-25 16:12:20|195603.9|195478.9|195646.3|195521.3|195647.5|195522.5|195603.9|195478.9|14
1727280750000|2024-09-25 16:12:30|195645.5|195520.5|195660.2|195535.2|195664.1|195539.1|195638|195513|14
1727280760000|2024-09-25 16:12:40|195659.3|195534.3|195654.4|195529.4|195660|195535|195654.4|195529.4|11
1727280770000|2024-09-25 16:12:50|195653.3|195528.3|195708.1|195583.1|195711|195586|195653.3|195528.3|21
1727280780000|2024-09-25 16:13:00|195706.4|195581.4|195706|195581|195706.4|195581.4|195704.1|195579.1|6
1727280790000|2024-09-25 16:13:10|195704.2|195579.2|195702|195577|195705.6|195580.6|195702|195577|11
1727280800000|2024-09-25 16:13:20|195696.9|195571.9|195700.2|195575.2|195700.8|195575.8|195690.9|195565.9|11
1727280810000|2024-09-25 16:13:30|195698.9|195573.9|195699.1|195574.1|195700.7|195575.7|195698.3|195573.3|16
1727280820000|2024-09-25 16:13:40|195697.1|195572.1|195700|195575|195700|195575|195697.1|195572.1|4
1727280830000|2024-09-25 16:13:50|195695.1|195570.1|195711.8|195586.8|195737.7|195612.7|195688.1|195563.1|24
1727280840000|2024-09-25 16:14:00|195712.7|195587.7|195710.3|195585.3|195715.4|195590.4|195710.2|195585.2|7
1727280850000|2024-09-25 16:14:10|195710.2|195585.2|195709.4|195584.4|195711|195586|195709.3|195584.3|9
1727280860000|2024-09-25 16:14:20|195708.5|195583.5|195723.4|195598.4|195723.4|195598.4|195708.5|195583.5|9
1727280870000|2024-09-25 16:14:30|195721.3|195596.3|195721.4|195596.4|195724.7|195599.7|195717.6|195592.6|14
1727280880000|2024-09-25 16:14:40|195720.4|195595.4|195710.7|195585.7|195723.1|195598.1|195707.1|195582.1|13
1727280890000|2024-09-25 16:14:50|195707.3|195582.3|195738.7|195613.7|195750.6|195625.6|195706.1|195581.1|16
1727280900000|2024-09-25 16:15:00|195747.4|195622.4|195736.6|195611.6|195747.4|195622.4|195729.2|195604.2|22
1727280910000|2024-09-25 16:15:10|195735.1|195610.1|195706.7|195581.7|195738.3|195613.3|195697.3|195572.3|26
1727280920000|2024-09-25 16:15:20|195700.1|195575.1|195697|195572|195704.6|195579.6|195689.8|195564.8|24
1727280930000|2024-09-25 16:15:30|195695|195570|195693.2|195568.2|195704.3|195579.3|195693.2|195568.2|21
1727280940000|2024-09-25 16:15:40|195691.1|195566.1|195689.6|195564.6|195700.2|195575.2|195672|195547|32
1727280950000|2024-09-25 16:15:50|195694.4|195569.4|195664|195539|195705.4|195580.4|195664|195539|22
1727280960000|2024-09-25 16:16:00|195665.7|195540.7|195678.3|195553.3|195684.3|195559.3|195665.7|195540.7|22
1727280970000|2024-09-25 16:16:10|195678.2|195553.2|195708.6|195583.6|195714.2|195589.2|195676.2|195551.2|14
1727280980000|2024-09-25 16:16:20|195740.8|195615.8|195733.6|195608.6|195741.6|195616.6|195721.4|195596.4|32
1727280990000|2024-09-25 16:16:30|195735|195610|195746.1|195621.1|195749.6|195624.6|195729.5|195604.5|14
1727281000000|2024-09-25 16:16:40|195748.1|195623.1|195748.9|195623.9|195749|195624|195746.6|195621.6|10
1727281010000|2024-09-25 16:16:50|195748.6|195623.6|195744.8|195619.8|195748.6|195623.6|195744.8|195619.8|8
1727281020000|2024-09-25 16:17:00|195745|195620|195747.5|195622.5|195749|195624|195744.9|195619.9|8
1727281030000|2024-09-25 16:17:10|195747.3|195622.3|195744.2|195619.2|195747.6|195622.6|195743.3|195618.3|5
1727281040000|2024-09-25 16:17:20|195742.4|195617.4|195746.4|195621.4|195750.9|195625.9|195713.6|195588.6|16
1727281050000|2024-09-25 16:17:30|195748.1|195623.1|195748|195623|195748.6|195623.6|195745.9|195620.9|6
1727281060000|2024-09-25 16:17:40|195748.1|195623.1|195749.1|195624.1|195749.1|195624.1|195747.3|195622.3|8
1727281070000|2024-09-25 16:17:50|195747.4|195622.4|195750.7|195625.7|195750.7|195625.7|195747.2|195622.2|9
1727281080000|2024-09-25 16:18:00|195758.1|195633.1|195750.7|195625.7|195758.1|195633.1|195748.8|195623.8|9
1727281090000|2024-09-25 16:18:10|195750.3|195625.3|195744.5|195619.5|195750.3|195625.3|195744.5|195619.5|3
1727281100000|2024-09-25 16:18:20|195743.6|195618.6|195779.3|195654.3|195789.2|195664.2|195743.6|195618.6|16
1727281110000|2024-09-25 16:18:30|195778.3|195653.3|195784.6|195659.6|195785.1|195660.1|195778.3|195653.3|6
1727281120000|2024-09-25 16:18:40|195784.9|195659.9|195781.8|195656.8|195784.9|195659.9|195778.5|195653.5|6
1727281130000|2024-09-25 16:18:50|195785.5|195660.5|195781|195656|195785.5|195660.5|195781|195656|5
1727281140000|2024-09-25 16:19:00|195778.2|195653.2|195779.4|195654.4|195784|195659|195778.2|195653.2|9
1727281150000|2024-09-25 16:19:10|195781.3|195656.3|195779.5|195654.5|195783.6|195658.6|195778.5|195653.5|14
1727281160000|2024-09-25 16:19:20|195779.6|195654.6|195843.6|195718.6|195851.3|195753.1|195779.6|195654.6|34
1727281170000|2024-09-25 16:19:30|195840.8|195715.8|195838.5|195713.5|195851.9|195753.5|195803.5|195713.5|32
1727281180000|2024-09-25 16:19:40|195850.6|195725.6|195846.8|195721.8|195852.6|195727.6|195842.7|195717.7|28
1727281190000|2024-09-25 16:19:50|195845.7|195720.7|195842.9|195717.9|195847.9|195722.9|195835.3|195710.3|30
1727281200000|2024-09-25 16:20:00|195824.9|195699.9|195800.3|195675.3|195824.9|195699.9|195787.8|195662.8|29
1727281210000|2024-09-25 16:20:10|195796.6|195671.6|195797|195672|195799.5|195674.5|195795.8|195670.8|23
1727281220000|2024-09-25 16:20:20|195799.3|195674.3|195798.5|195673.5|195799.7|195674.7|195796.1|195671.1|27
1727281230000|2024-09-25 16:20:30|195798.7|195673.7|195797.2|195672.2|195799.5|195674.5|195795.5|195670.5|25
1727281240000|2024-09-25 16:20:40|195797.7|195672.7|195798.9|195673.9|195799.2|195674.2|195796.5|195671.5|21
1727281250000|2024-09-25 16:20:50|195799.2|195674.2|195797.1|195672.1|195799.5|195674.5|195797.1|195672.1|28
1727281260000|2024-09-25 16:21:00|195796.8|195671.8|195793.3|195668.3|195796.8|195671.8|195790|195665|27
1727281270000|2024-09-25 16:21:10|195793.4|195668.4|195793.1|195668.1|195794.1|195669.1|195791.7|195666.7|24
1727281280000|2024-09-25 16:21:20|195792|195667|195821.5|195696.5|195848.9|195723.9|195790.9|195665.9|23
1727281290000|2024-09-25 16:21:30|195812.2|195687.2|195789.5|195664.5|195812.2|195687.2|195785.4|195660.4|24
1727281300000|2024-09-25 16:21:40|195791.5|195666.5|195789.8|195664.8|195796.2|195671.2|195788.6|195663.6|26
1727281310000|2024-09-25 16:21:50|195791.3|195666.3|195769.9|195644.9|195791.5|195666.5|195767.3|195642.3|13
1727281320000|2024-09-25 16:22:00|195768.6|195643.6|195800.2|195675.2|195804.7|195679.7|195762.6|195637.6|24
1727281330000|2024-09-25 16:22:10|195801|195676|195862.4|195737.4|195866.5|195741.5|195801|195676|12
1727281340000|2024-09-25 16:22:20|195861.5|195736.5|195902.8|195777.8|195911.3|195786.3|195861.5|195736.5|30
1727281350000|2024-09-25 16:22:30|195903.2|195778.2|195903.3|195778.3|195910.9|195785.9|195884.5|195759.5|25
1727281360000|2024-09-25 16:22:40|195901|195776|195906.4|195781.4|195911.8|195786.8|195900.5|195775.5|28
1727281370000|2024-09-25 16:22:50|195904.8|195779.8|195903.8|195778.8|195916.9|195791.9|195901.2|195776.2|21
1727281380000|2024-09-25 16:23:00|195901.1|195776.1|195905.7|195780.7|195907.9|195782.9|195895.9|195770.9|19
1727281390000|2024-09-25 16:23:10|195901.2|195776.2|195896.1|195771.1|195914.2|195789.2|195896.1|195771.1|29
1727281400000|2024-09-25 16:23:20|195895.8|195770.8|195928|195803|195937.4|195812.4|195895.3|195770.3|19
1727281410000|2024-09-25 16:23:30|195931.5|195806.5|195933.3|195808.3|195956.3|195831.3|195924.7|195799.7|15
1727281420000|2024-09-25 16:23:40|195954|195829|195936.8|195811.8|195954|195829|195936.8|195811.8|24
1727281430000|2024-09-25 16:23:50|195944.1|195819.1|195943.2|195818.2|195945.6|195820.6|195933|195808|18
1727281440000|2024-09-25 16:24:00|195947.3|195822.3|195942.8|195817.8|195947.7|195822.7|195932.1|195807.1|20
1727281450000|2024-09-25 16:24:10|195945.5|195820.5|195933.6|195808.6|195945.7|195820.7|195933.6|195808.6|7
1727281460000|2024-09-25 16:24:20|195935.2|195810.2|195941.5|195816.5|195942.7|195817.7|195933.6|195808.6|15
1727281470000|2024-09-25 16:24:30|195946.6|195821.6|195981.9|195856.9|196000|195875|195941|195816|14
1727281480000|2024-09-25 16:24:40|195962.5|195837.5|195931.7|195806.7|195962.5|195837.5|195931.7|195806.7|21
1727281490000|2024-09-25 16:24:50|195932.5|195807.5|195929.1|195804.1|195932.5|195807.5|195929.1|195804.1|8
1727281500000|2024-09-25 16:25:00|195927.8|195802.8|195937.8|195812.8|195937.8|195812.8|195927|195802|16
1727281510000|2024-09-25 16:25:10|195932.6|195807.6|195954.5|195829.5|195954.5|195829.5|195932.6|195807.6|5
1727281520000|2024-09-25 16:25:20|195954.3|195829.3|195944.4|195819.4|195959.8|195834.8|195933.2|195808.2|18
1727281530000|2024-09-25 16:25:30|195942.1|195817.1|195974.9|195849.9|196014.4|195889.4|195932.9|195807.9|21
1727281540000|2024-09-25 16:25:40|195967.7|195842.7|195980.2|195855.2|195986.6|195861.6|195967.7|195842.7|31
1727281550000|2024-09-25 16:25:50|195975|195850|195978.8|195853.8|195984.8|195859.8|195969.3|195844.3|27
1727281560000|2024-09-25 16:26:00|195982.1|195857.1|195995|195870|195995|195870|195980.8|195855.8|26
1727281570000|2024-09-25 16:26:10|196000.4|195875.4|195986.8|195861.8|196000.4|195875.4|195979.8|195854.8|16
1727281580000|2024-09-25 16:26:20|195977.2|195852.2|196014.1|195889.1|196014.6|195889.6|195977.2|195852.2|27
1727281590000|2024-09-25 16:26:30|196016.8|195891.8|196031.5|195906.5|196035.5|195910.5|196014.1|195889.1|28
1727281600000|2024-09-25 16:26:40|196034.2|195909.2|196016.5|195891.5|196035.1|195910.1|196010.3|195885.3|23
1727281610000|2024-09-25 16:26:50|196021|195896|196018.3|195893.3|196027.3|195902.3|196014.3|195889.3|9
1727281620000|2024-09-25 16:27:00|196011.9|195886.9|196020.7|195895.7|196031.2|195906.2|196011.9|195886.9|19
1727281630000|2024-09-25 16:27:10|196023|195898|196029.5|195904.5|196034.7|195909.7|196017.2|195892.2|16
1727281640000|2024-09-25 16:27:20|196056.4|195931.4|196045.1|195920.1|196056.4|195931.4|196040.6|195915.6|16
1727281650000|2024-09-25 16:27:30|196045.2|195920.2|195984.7|195859.7|196045.6|195920.6|195984.7|195859.7|12
1727281660000|2024-09-25 16:27:40|195983.2|195858.2|196002|195877|196002|195877|195981.8|195856.8|23
1727281670000|2024-09-25 16:27:50|195991.8|195866.8|196010.6|195885.6|196015.8|195890.8|195988.8|195863.8|24
1727281680000|2024-09-25 16:28:00|195995.5|195870.5|195992.3|195867.3|195995.5|195870.5|195990.7|195865.7|16
1727281690000|2024-09-25 16:28:10|195992.2|195867.2|195984.7|195859.7|196000.6|195875.6|195981.7|195856.7|16
1727281700000|2024-09-25 16:28:20|195986.9|195861.9|195964.3|195839.3|195988|195863|195943.4|195818.4|33
1727281710000|2024-09-25 16:28:30|195953.4|195828.4|195953.6|195828.6|195960.6|195835.6|195939.6|195814.6|36
1727281720000|2024-09-25 16:28:40|195951.5|195826.5|195953.9|195828.9|195962.2|195837.2|195949.1|195824.1|39
1727281730000|2024-09-25 16:28:50|195953.7|195828.7|195963.7|195838.7|195968.2|195843.2|195948.8|195823.8|33
1727281740000|2024-09-25 16:29:00|195954.3|195829.3|195959|195834|195967.2|195858.5|195908.5|195827.5|36
1727281750000|2024-09-25 16:29:10|195980.2|195855.2|195978.8|195853.8|195982.2|195894.5|195926.7|195843.9|38
1727281760000|2024-09-25 16:29:20|195981.6|195856.6|195976.9|195851.9|195981.7|195856.7|195970.1|195845.1|37
1727281770000|2024-09-25 16:29:30|195979.6|195854.6|196047.4|195922.4|196047.4|195922.4|195974.5|195849.5|34
1727281780000|2024-09-25 16:29:40|196054|195929|196039.2|195914.2|196054|195929|196038.2|195913.2|11
1727281790000|2024-09-25 16:29:50|196044.1|195919.1|196041|195916|196044.1|195919.1|196039.2|195914.2|5
1727281800000|2024-09-25 16:30:00|196044.1|195919.1|196045.6|195920.6|196049.5|195924.5|196044.1|195919.1|18
1727281810000|2024-09-25 16:30:10|196050.2|195925.2|196044.4|195919.4|196050.2|195925.2|196044.4|195919.4|6
1727281820000|2024-09-25 16:30:20|196038.7|195913.7|196089.7|195964.7|196097.2|195972.2|196036|195911|25
1727281830000|2024-09-25 16:30:30|196090.7|195965.7|196050.1|195925.1|196108|195983|196050.1|195925.1|26
1727281840000|2024-09-25 16:30:40|196051.3|195926.3|196053.8|195928.8|196059.6|195944|195994|195909.4|30
1727281850000|2024-09-25 16:30:50|196050.6|195925.6|196051.7|195926.7|196057.4|195932.4|196047.9|195922.9|23
1727281860000|2024-09-25 16:31:00|196050.8|195925.8|196023.1|195898.1|196055.5|195930.5|196020.5|195895.5|23
1727281870000|2024-09-25 16:31:10|196017.8|195892.8|196023.9|195898.9|196028.7|195903.7|195992.7|195867.7|24
1727281880000|2024-09-25 16:31:20|196024.5|195899.5|196063.5|195938.5|196069.5|195944.5|196024.5|195899.5|21
1727281890000|2024-09-25 16:31:30|196059.3|195934.3|196128.1|196003.1|196129.9|196004.9|196058.7|195933.7|15
1727281900000|2024-09-25 16:31:40|196134.5|196009.5|196104.1|195979.1|196134.5|196009.5|196104.1|195979.1|24
1727281910000|2024-09-25 16:31:50|196105.3|195980.3|196098|195973|196116.5|195991.5|196096.6|195971.6|17
1727281920000|2024-09-25 16:32:00|196100|195975|196056.3|196006.3|196105.3|196006.9|196056.3|195968.7|18
1727281930000|2024-09-25 16:32:10|196053|196003|196056|196006|196057.7|196007.7|196053|196003|9
1727281940000|2024-09-25 16:32:20|196059.3|196009.3|196083|195958|196099.1|196009.3|196056.1|195953.8|15
1727281950000|2024-09-25 16:32:30|196089.3|195964.3|196058.3|195933.3|196089.3|195964.3|196030.2|195905.2|21
1727281960000|2024-09-25 16:32:40|196065|195940|196071.9|195946.9|196071.9|195946.9|196062.8|195937.8|13
1727281970000|2024-09-25 16:32:50|196071.7|195946.7|196071.7|195946.7|196071.7|195946.7|196071.4|195946.4|3
1727281980000|2024-09-25 16:33:00|196110.6|195985.6|196116.3|195991.3|196133.3|196032.3|196075.7|195985.5|24
1727281990000|2024-09-25 16:33:10|196124|195999|196103.5|195978.5|196124.1|195999.1|196102.5|195977.5|19
1727282000000|2024-09-25 16:33:20|196111.6|195986.6|196114.9|195989.9|196114.9|196014.1|196060.6|195974.1|21
1727282010000|2024-09-25 16:33:30|196118.4|195993.4|196124.6|195999.6|196125.8|196029.1|196066.2|195982.9|32
1727282020000|2024-09-25 16:33:40|196080.1|196030.1|196078.8|196028.8|196124.6|196030.1|196072.3|195999.6|12
1727282030000|2024-09-25 16:33:50|196079|196029|196078.7|196028.7|196081.2|196031.2|196078.6|196028.6|9
1727282040000|2024-09-25 16:34:00|196078.9|196028.9|196064.8|196014.8|196116.2|196028.9|196062.6|195984.7|15
1727282050000|2024-09-25 16:34:10|196062.6|196012.6|196064.4|196014.4|196064.5|196014.5|196062.6|196012.6|8
1727282060000|2024-09-25 16:34:20|196065.4|196015.4|196001|195951|196066.4|196016.4|196001|195913.4|13
1727282070000|2024-09-25 16:34:30|196003|195953|196020|195970|196029.5|195979.5|196002.8|195952.8|18
1727282080000|2024-09-25 16:34:40|196013.5|195963.5|196027.7|195977.7|196043.3|195993.3|196013.5|195963.5|21
1727282090000|2024-09-25 16:34:50|196027.1|195977.1|196071.3|195946.3|196071.3|195989.7|196026|195946.3|11
1727282100000|2024-09-25 16:35:00|196077.3|195952.3|196078.6|195953.6|196079|195985.4|196033.7|195946.2|17
1727282110000|2024-09-25 16:35:10|196079.5|195954.5|196053.8|196003.8|196095.5|196003.8|196053.8|195954.5|14
1727282120000|2024-09-25 16:35:20|196054.9|196004.9|196091.1|195966.1|196093|196004.9|196042.2|195960.3|18
1727282130000|2024-09-25 16:35:30|196085.3|195960.3|196044.6|195994.6|196091.7|195998.4|196041.4|195959.8|11
1727282140000|2024-09-25 16:35:40|196047.4|195997.4|196095.3|195970.3|196096.3|195997.4|196047.4|195959.2|13
1727282150000|2024-09-25 16:35:50|196090.8|195965.8|196060.6|195935.6|196096.3|195971.3|196057.1|195932.1|19
1727282160000|2024-09-25 16:36:00|196059.5|195934.5|196059.8|195934.8|196060.7|195935.7|196058.1|195933.1|21
1727282170000|2024-09-25 16:36:10|196059.3|195934.3|196072|195947|196073|195986.2|196027.9|195934.3|17
1727282180000|2024-09-25 16:36:20|196071.5|195946.5|196073.9|195948.9|196075.4|195950.4|196065.6|195940.6|12
1727282190000|2024-09-25 16:36:30|196074.2|195949.2|196062.4|195937.4|196074.2|195949.2|196058|195933|13
1727282200000|2024-09-25 16:36:40|196058.6|195933.6|196063.3|195938.3|196064.6|195939.6|196058.6|195933.6|15
1727282210000|2024-09-25 16:36:50|196062|195937|196069.3|195944.3|196069.3|195944.3|196059.3|195934.3|14
1727282220000|2024-09-25 16:37:00|196076.7|195951.7|196105.2|195980.2|196105.4|196011.7|196048|195951.3|26
1727282230000|2024-09-25 16:37:10|196061.6|196011.6|196099.1|195974.1|196105.3|196011.6|196055.8|195974.1|13
1727282240000|2024-09-25 16:37:20|196057.2|196007.2|196106.1|195981.1|196117.5|196022.4|196057.2|195981.1|16
1727282250000|2024-09-25 16:37:30|196112.1|195987.1|196132.5|196007.5|196132.5|196015.9|196065.9|195985.7|16
1727282260000|2024-09-25 16:37:40|196126|196001|196118.7|195993.7|196130.2|196026.2|196076.2|195993.7|12
1727282270000|2024-09-25 16:37:50|196082.1|196032.1|196131.4|196006.4|196142.5|196036|196081.6|196003.5|18
1727282280000|2024-09-25 16:38:00|196141.3|196016.3|196131.9|196006.9|196141.6|196016.6|196131.9|196006.9|7
1727282290000|2024-09-25 16:38:10|196135.8|196010.8|196141.8|196016.8|196144.8|196019.8|196131.3|196006.3|15
1727282300000|2024-09-25 16:38:20|196103|195978|196110.4|195985.4|196113.4|195988.4|196103|195978|5
1727282310000|2024-09-25 16:38:30|196116.8|195991.8|196130.9|196005.9|196142.1|196017.1|196116.8|195991.8|23
1727282320000|2024-09-25 16:38:40|196130.7|196005.7|196130.8|196005.8|196139.7|196014.7|196125|196000|20
1727282330000|2024-09-25 16:38:50|196139.7|196014.7|196152.3|196027.3|196153.6|196028.6|196130.4|196005.4|13
1727282340000|2024-09-25 16:39:00|196153.2|196028.2|196154.1|196029.1|196154.6|196029.6|196150.2|196025.2|23
1727282350000|2024-09-25 16:39:10|196153.5|196028.5|196160.8|196035.8|196160.8|196059.7|196102.9|196022.3|18
1727282360000|2024-09-25 16:39:20|196159.5|196034.5|196160.9|196035.9|196163|196038|196159.5|196034.5|7
1727282370000|2024-09-25 16:39:30|196161.8|196036.8|196161.9|196036.9|196161.9|196036.9|196160.9|196035.9|5
1727282380000|2024-09-25 16:39:40|196163.1|196038.1|196145.4|196095.4|196193.1|196106.4|196145.4|196038.1|14
1727282390000|2024-09-25 16:39:50|196147.5|196097.5|196195.5|196070.5|196195.5|196097.5|196147.5|196068.3|6
1727282400000|2024-09-25 16:40:00|196193.5|196068.5|196194.9|196069.9|196200.1|196110.8|196160.8|196059.7|17
1727282410000|2024-09-25 16:40:10|196193|196068|196182.6|196057.6|196196|196071|196180.7|196055.7|15
1727282420000|2024-09-25 16:40:20|196183.4|196058.4|196170|196045|196186.9|196061.9|196167.7|196042.7|14
1727282430000|2024-09-25 16:40:30|196163.4|196038.4|196174.1|196049.1|196177.8|196052.8|196163.4|196038.4|8
1727282440000|2024-09-25 16:40:40|196175.9|196050.9|196199.9|196074.9|196203.2|196078.2|196175.9|196050.9|13
1727282450000|2024-09-25 16:40:50|196201.6|196076.6|196228.2|196103.2|196231.8|196106.8|196201.6|196076.6|8
1727282460000|2024-09-25 16:41:00|196232|196107|196229|196104|196232|196107|196228.4|196103.4|3
1727282470000|2024-09-25 16:41:10|196230|196105|196244.5|196119.5|196244.5|196119.5|196226.3|196101.3|8
1727282480000|2024-09-25 16:41:20|196243.5|196118.5|196242.5|196117.5|196243.5|196118.5|196238|196113|10
1727282490000|2024-09-25 16:41:30|196189.2|196064.2|196159.7|196034.7|196195.6|196070.6|196155.3|196030.3|22
1727282500000|2024-09-25 16:41:40|196137.1|196012.1|196147.1|196022.1|196148.3|196023.3|196136.3|196011.3|26
1727282510000|2024-09-25 16:41:50|196146.5|196021.5|196136.8|196011.8|196156.8|196031.8|196136.3|196011.3|14
1727282520000|2024-09-25 16:42:00|196136.3|196011.3|196134.6|196009.6|196140.9|196015.9|196134.1|196009.1|8
1727282530000|2024-09-25 16:42:10|196131.7|196006.7|196028.3|195903.3|196131.7|196006.7|196027|195902|22
1727282540000|2024-09-25 16:42:20|196029.2|195904.2|196058.8|195933.8|196059.6|195934.6|196029.2|195904.2|16
1727282550000|2024-09-25 16:42:30|196060.2|195935.2|196057.2|195932.2|196074.8|195949.8|196049.5|195924.5|17
1727282560000|2024-09-25 16:42:40|196058.8|195933.8|196064.4|195939.4|196068.9|195943.9|196058.8|195933.8|14
1727282570000|2024-09-25 16:42:50|196042.8|195917.8|196076.1|195951.1|196076.1|195951.1|196042.8|195917.8|15
1727282580000|2024-09-25 16:43:00|196075.1|195950.1|196068.8|195943.8|196075.8|195950.8|196068.8|195943.8|11
1727282590000|2024-09-25 16:43:10|196053.6|195928.6|196070.5|195945.5|196070.5|195945.5|196052.9|195927.9|10
1727282600000|2024-09-25 16:43:20|196066.5|195941.5|196015.3|195890.3|196066.5|195941.5|196011.9|195886.9|24
1727282610000|2024-09-25 16:43:30|196012.7|195887.7|195993.7|195868.7|196019.9|195894.9|195990.3|195865.3|20
1727282620000|2024-09-25 16:43:40|195992.5|195867.5|196004.5|195879.5|196004.5|195879.5|195992.5|195867.5|29
1727282630000|2024-09-25 16:43:50|196001.5|195876.5|195991.7|195866.7|196012.4|195887.4|195991.7|195866.7|18
1727282640000|2024-09-25 16:44:00|195994.1|195869.1|195980.7|195855.7|196005.4|195880.4|195980.7|195855.7|22
1727282650000|2024-09-25 16:44:10|195985.2|195860.2|195989.5|195864.5|195989.5|195864.5|195985.1|195860.1|8
1727282660000|2024-09-25 16:44:20|195990.4|195865.4|195969.5|195844.5|195990.4|195865.4|195963.1|195838.1|19
1727282670000|2024-09-25 16:44:30|195974.1|195849.1|195994.7|195869.7|195995.9|195870.9|195972.6|195847.6|13
1727282680000|2024-09-25 16:44:40|195995.3|195870.3|195985.5|195860.5|195996|195871|195985|195860|15
1727282700000|2024-09-25 16:45:00|195985.3|195860.3|195982.7|195857.7|195986.3|195861.3|195976.4|195851.4|5
1727282710000|2024-09-25 16:45:10|195983.6|195858.6|195983.7|195858.7|195984.3|195859.3|195982.8|195857.8|6
1727282720000|2024-09-25 16:45:20|195985.3|195860.3|195976.5|195851.5|195985.3|195860.3|195973.8|195848.8|11
1727282730000|2024-09-25 16:45:30|195978.3|195853.3|195974.9|195849.9|195978.3|195853.3|195972.3|195847.3|11
1727282740000|2024-09-25 16:45:40|195973.8|195848.8|195973.1|195848.1|195975.1|195850.1|195972.4|195847.4|8
1727282750000|2024-09-25 16:45:50|195973.7|195848.7|195969.7|195844.7|196004.4|195879.4|195965.4|195840.4|14
1727282760000|2024-09-25 16:46:00|195968|195843|195921|195796|195969.4|195844.4|195911.7|195786.7|16
1727282770000|2024-09-25 16:46:10|195919.9|195794.9|195918.7|195793.7|195925.9|195800.9|195918.4|195793.4|19
1727282780000|2024-09-25 16:46:20|195921.5|195796.5|195916.9|195791.9|195924.9|195799.9|195915.8|195790.8|20
1727282790000|2024-09-25 16:46:30|195916.3|195791.3|195907.1|195782.1|195916.3|195791.3|195907.1|195782.1|6
1727282800000|2024-09-25 16:46:40|195910.2|195785.2|195892.8|195767.8|195912|195787|195889.8|195764.8|15
1727282810000|2024-09-25 16:46:50|195891.9|195766.9|195910.7|195785.7|195910.7|195785.7|195888.9|195763.9|10
1727282820000|2024-09-25 16:47:00|195911.9|195786.9|195916.4|195791.4|195916.4|195791.4|195906.7|195781.7|16
1727282830000|2024-09-25 16:47:10|195917.1|195792.1|195907.6|195782.6|195921|195796|195904.7|195779.7|11
1727282840000|2024-09-25 16:47:20|195907.2|195782.2|195904.6|195779.6|195907.6|195782.6|195903.9|195778.9|13
1727282850000|2024-09-25 16:47:30|195901.1|195776.1|195896.2|195771.2|195907.5|195794.1|195837.7|195770.3|14
1727282860000|2024-09-25 16:47:40|195895.8|195770.8|195893.2|195768.2|195899.4|195774.4|195893.2|195768.2|7
1727282870000|2024-09-25 16:47:50|195892.2|195767.2|195896.1|195771.1|195896.7|195771.7|195892.2|195767.2|8
1727282880000|2024-09-25 16:48:00|195895.2|195770.2|195934|195809|195957.5|195832.5|195891.2|195766.2|25
1727282890000|2024-09-25 16:48:10|195928.5|195803.5|195932.2|195807.2|195933.1|195808.1|195928.3|195803.3|7
1727282900000|2024-09-25 16:48:20|195931.3|195806.3|195903|195778|195931.3|195806.3|195903|195778|19
1727282910000|2024-09-25 16:48:30|195906|195781|195920.6|195795.6|195930.5|195805.5|195895.3|195770.3|31
1727282920000|2024-09-25 16:48:40|195920.4|195795.4|195917.6|195792.6|195921.8|195796.8|195917|195792|18
1727282930000|2024-09-25 16:48:50|195917.2|195792.2|195911.4|195786.4|195922.8|195797.8|195911.4|195786.4|19
1727282940000|2024-09-25 16:49:00|195913|195788|195919.6|195794.6|195921|195796|195910.2|195785.2|19
1727282950000|2024-09-25 16:49:10|195921|195796|195872.5|195747.5|195921.3|195796.3|195870.1|195745.1|15
1727282960000|2024-09-25 16:49:20|195872.9|195747.9|195842.2|195792.2|195872.9|195792.3|195830.1|195744.7|30
1727282970000|2024-09-25 16:49:30|195875.3|195825.3|195914.3|195789.3|195916.2|195825.3|195875.3|195779.3|24
1727282980000|2024-09-25 16:49:40|195915.7|195790.7|195909.5|195784.5|195915.7|195790.7|195902.8|195777.8|17
1727282990000|2024-09-25 16:49:50|195909.9|195784.9|195909.6|195784.6|195913.8|195788.8|195906.3|195781.3|18
1727283000000|2024-09-25 16:50:00|195909.2|195784.2|195878.7|195753.7|195913|195788|195874.8|195749.8|25
1727283010000|2024-09-25 16:50:10|195881.7|195756.7|195892.5|195767.5|195900|195775|195881.7|195756.7|19
1727283020000|2024-09-25 16:50:20|195891.3|195766.3|195890.1|195765.1|195896.4|195771.4|195882.7|195757.7|19
1727283030000|2024-09-25 16:50:30|195889.9|195764.9|195890.8|195765.8|195892.1|195767.1|195887.5|195762.5|17
1727283040000|2024-09-25 16:50:40|195890.5|195765.5|195890.5|195765.5|195890.5|195765.5|195890.5|195765.5|1
1727283050000|2024-09-25 16:50:50|195888.5|195763.5|195880.3|195755.3|195890.1|195765.1|195878.3|195753.3|9
1727283060000|2024-09-25 16:51:00|195882.1|195757.1|195880.7|195755.7|195888.5|195763.5|195879.9|195754.9|14
1727283070000|2024-09-25 16:51:10|195877.8|195752.8|195876.4|195751.4|195880.4|195755.4|195872.7|195747.7|8
1727283080000|2024-09-25 16:51:20|195875.1|195750.1|195881.3|195756.3|195884.1|195759.1|195874.8|195749.8|9
1727283090000|2024-09-25 16:51:30|195877.7|195752.7|195879.2|195754.2|195881.5|195756.5|195876.4|195751.4|10
1727283100000|2024-09-25 16:51:40|195879.4|195754.4|195880.6|195755.6|195883.6|195758.6|195879.4|195754.4|3
1727283110000|2024-09-25 16:51:50|195880.8|195755.8|195883.5|195758.5|195888.8|195763.8|195880.8|195755.8|7
1727283120000|2024-09-25 16:52:00|195886.5|195761.5|195913.4|195788.4|195919.4|195794.4|195886.5|195761.5|16
1727283130000|2024-09-25 16:52:10|195918.6|195793.6|195915.6|195790.6|195920|195795|195913.1|195788.1|11
1727283140000|2024-09-25 16:52:20|195920.8|195795.8|195883.1|195758.1|195920.8|195795.8|195883.1|195758.1|4
1727283150000|2024-09-25 16:52:30|195880.8|195755.8|195879.7|195754.7|195889.5|195764.5|195850.8|195725.8|15
1727283160000|2024-09-25 16:52:40|195877.5|195752.5|195865.6|195740.6|195877.5|195752.5|195853.8|195728.8|16
1727283170000|2024-09-25 16:52:50|195874.7|195749.7|195854.5|195729.5|195874.7|195749.7|195851.1|195726.1|20
1727283180000|2024-09-25 16:53:00|195856.1|195731.1|195856.9|195731.9|195856.9|195731.9|195854.5|195729.5|7
1727283190000|2024-09-25 16:53:10|195864.9|195739.9|195861.2|195736.2|195865.7|195740.7|195858.4|195733.4|17
1727283200000|2024-09-25 16:53:20|195861.6|195736.6|195940.9|195815.9|195953.2|195828.2|195861.6|195736.6|25
1727283210000|2024-09-25 16:53:30|195934.4|195809.4|195932.6|195807.6|195940.5|195815.5|195926.5|195801.5|19
1727283220000|2024-09-25 16:53:40|195934.3|195809.3|195936.4|195811.4|195936.7|195811.7|195929.3|195804.3|12
1727283230000|2024-09-25 16:53:50|195943.1|195818.1|195935.6|195810.6|195952.8|195827.8|195933.9|195808.9|18
1727283240000|2024-09-25 16:54:00|195937.4|195812.4|195932.9|195807.9|195937.4|195812.4|195927.1|195802.1|6
1727283250000|2024-09-25 16:54:10|195938.7|195813.7|195924.2|195799.2|195964.2|195839.2|195922.9|195797.9|11
1727283260000|2024-09-25 16:54:20|195919|195794|195895.2|195770.2|195919|195794|195892.4|195767.4|19
1727283270000|2024-09-25 16:54:30|195919.6|195794.6|195909.9|195784.9|195919.6|195794.6|195909.1|195784.1|27
1727283280000|2024-09-25 16:54:40|195916.2|195791.2|195937.3|195812.3|195939.4|195814.4|195914.6|195789.6|19
1727283290000|2024-09-25 16:54:50|195938.6|195813.6|195936.4|195811.4|195943.5|195818.5|195935.9|195810.9|12
1727283300000|2024-09-25 16:55:00|195937.9|195812.9|195917.6|195792.6|195943.4|195818.4|195917.1|195792.1|20
1727283310000|2024-09-25 16:55:10|195917.1|195792.1|195900.7|195775.7|195924.2|195799.2|195899|195774|31
1727283320000|2024-09-25 16:55:20|195907|195782|195895.6|195770.6|195914.4|195789.4|195886.8|195761.8|30
1727283330000|2024-09-25 16:55:30|195895|195770|195894.7|195769.7|195895.5|195770.5|195890.4|195765.4|10
1727283340000|2024-09-25 16:55:40|195895.1|195770.1|195901.7|195776.7|195912.9|195787.9|195890.6|195765.6|23
1727283350000|2024-09-25 16:55:50|195906.3|195781.3|195911.4|195786.4|195914.3|195789.3|195903.4|195778.4|38
1727283360000|2024-09-25 16:56:00|195913.7|195788.7|195912.6|195787.6|195914.3|195789.3|195906.3|195781.3|34
1727283370000|2024-09-25 16:56:10|195912.2|195787.2|195909|195784|195913.7|195788.7|195908.4|195783.4|38
1727283380000|2024-09-25 16:56:20|195909.4|195784.4|195866.6|195741.6|195914.7|195789.7|195860.2|195735.2|33
1727283390000|2024-09-25 16:56:30|195865.9|195740.9|195865|195740|195870.6|195745.6|195862.5|195737.5|11
1727283400000|2024-09-25 16:56:40|195865.1|195740.1|195862.5|195737.5|195867.3|195742.3|195857.2|195732.2|11
1727283410000|2024-09-25 16:56:50|195859.9|195734.9|195861.7|195736.7|195865.1|195740.1|195858.1|195733.1|18
1727283420000|2024-09-25 16:57:00|195859.3|195734.3|195860.7|195735.7|195864.4|195739.4|195856.9|195731.9|21
1727283430000|2024-09-25 16:57:10|195859.5|195734.5|195806.1|195681.1|195861.8|195736.8|195803.3|195678.3|17
1727283440000|2024-09-25 16:57:20|195825.7|195700.7|195809.8|195684.8|195834.2|195709.2|195808.3|195683.3|13
1727283450000|2024-09-25 16:57:30|195808.8|195683.8|195785.9|195660.9|195808.9|195683.9|195771.3|195646.3|23
1727283460000|2024-09-25 16:57:40|195784.4|195659.4|195776.1|195651.1|195801.9|195676.9|195774.4|195649.4|18
1727283470000|2024-09-25 16:57:50|195776.2|195651.2|195805.2|195680.2|195805.2|195680.2|195767|195642|25
1727283480000|2024-09-25 16:58:00|195809.3|195684.3|195859.3|195734.3|195863.3|195738.3|195809.3|195684.3|27
1727283490000|2024-09-25 16:58:10|195857.6|195732.6|195867.1|195742.1|195867.2|195742.2|195852.5|195727.5|11
1727283500000|2024-09-25 16:58:20|195865|195740|195865.1|195740.1|195865.1|195740.1|195865|195740|2
1727283510000|2024-09-25 16:58:30|195865.3|195740.3|195844.8|195719.8|195865.3|195740.3|195841.5|195716.5|16
1727283520000|2024-09-25 16:58:40|195839.9|195714.9|195844.8|195719.8|195848.8|195723.8|195834.7|195709.7|35
1727283530000|2024-09-25 16:58:50|195840|195715|195865.8|195740.8|195865.9|195740.9|195840|195715|19
1727283540000|2024-09-25 16:59:00|195864.8|195739.8|195870|195745|195870|195745|195862.4|195737.4|16
1727283550000|2024-09-25 16:59:10|195877.8|195752.8|195883.5|195758.5|195904.3|195779.3|195873|195748|28
1727283560000|2024-09-25 16:59:20|195879.6|195754.6|195887.1|195762.1|195896.1|195771.1|195878.6|195753.6|31
1727283570000|2024-09-25 16:59:30|195891.1|195766.1|195924|195799|195929.3|195804.3|195890.7|195765.7|29
1727283580000|2024-09-25 16:59:40|195921.3|195796.3|195913.4|195788.4|195938.2|195813.2|195908.9|195783.9|31
1727283590000|2024-09-25 16:59:50|195930.4|195805.4|195927.3|195802.3|195935.8|195810.8|195912.7|195787.7|38
1727283600000|2024-09-25 17:00:00|195932.5|195807.5|195941.4|195816.4|195944.6|195819.6|195929.2|195804.2|12
1727283610000|2024-09-25 17:00:10|195938.4|195813.4|195932|195807|195938.5|195813.5|195932|195807|15
1727283620000|2024-09-25 17:00:20|195932.6|195807.6|195922.4|195797.4|195932.6|195807.6|195921.4|195796.4|7
1727283630000|2024-09-25 17:00:30|195922.2|195797.2|195914|195789|195926.6|195801.6|195912.3|195787.3|20
1727283640000|2024-09-25 17:00:40|195916.6|195791.6|195917.8|195792.8|195932.6|195807.6|195916.6|195791.6|10
1727283650000|2024-09-25 17:00:50|195918.7|195793.7|195908.2|195783.2|195918.7|195793.7|195874.7|195749.7|20
1727283660000|2024-09-25 17:01:00|195907.8|195782.8|195924.6|195799.6|195942.6|195817.6|195905.6|195780.6|29
1727283670000|2024-09-25 17:01:10|195922.9|195797.9|195952|195827|195955.8|195830.8|195922.9|195797.9|9
1727283680000|2024-09-25 17:01:20|195953.4|195828.4|196003|195878|196023.1|195898.1|195950.7|195825.7|25
1727283690000|2024-09-25 17:01:30|195999.1|195874.1|196019.8|195894.8|196040.4|195915.4|195999.1|195874.1|13
1727283700000|2024-09-25 17:01:40|196030.3|195905.3|196011.5|195886.5|196036.6|195911.6|195992.4|195867.4|29
1727283710000|2024-09-25 17:01:50|195989.5|195864.5|196004.9|195879.9|196007.3|195882.3|195989.5|195864.5|8
1727283720000|2024-09-25 17:02:00|196004.6|195879.6|196000.5|195875.5|196006.7|195881.7|195996.7|195871.7|18
1727283730000|2024-09-25 17:02:10|196005.7|195880.7|195995.9|195870.9|196007.4|195882.4|195993.8|195868.8|14
1727283740000|2024-09-25 17:02:20|195996|195871|196020.5|195895.5|196023.2|195898.2|195994.4|195869.4|23
1727283750000|2024-09-25 17:02:30|196020|195895|196068.8|195943.8|196083.3|195958.3|196020|195895|25
1727283760000|2024-09-25 17:02:40|196067.3|195942.3|196068.8|195943.8|196073.7|195948.7|196059.3|195934.3|24
1727283770000|2024-09-25 17:02:50|196061.4|195936.4|196067.8|195942.8|196069|195944|196061.4|195936.4|22
1727283780000|2024-09-25 17:03:00|196068.1|195943.1|196069.3|195944.3|196071.5|195946.5|196064.5|195939.5|23
1727283790000|2024-09-25 17:03:10|196064.5|195939.5|196070.1|195945.1|196070.1|195945.1|196064.5|195939.5|14
1727283800000|2024-09-25 17:03:20|196070.4|195945.4|195992.1|195867.1|196070.8|195945.8|195989.1|195864.1|21
1727283810000|2024-09-25 17:03:30|195992.9|195867.9|195991|195866|196004.6|195879.6|195984.9|195859.9|22
1727283820000|2024-09-25 17:03:40|195985.2|195860.2|195992.8|195867.8|195994.2|195869.2|195985.2|195860.2|20
1727283830000|2024-09-25 17:03:50|195988.1|195863.1|195984.2|195859.2|195992.8|195867.8|195984.1|195859.1|16
1727283840000|2024-09-25 17:04:00|195984.1|195859.1|195991|195866|195999.6|195874.6|195980|195855|12
1727283850000|2024-09-25 17:04:10|195988.9|195863.9|195987.8|195862.8|195990.9|195865.9|195986|195861|10
1727283860000|2024-09-25 17:04:20|195987.9|195862.9|195988.3|195863.3|195988.3|195863.3|195985.7|195860.7|4
1727283870000|2024-09-25 17:04:30|195988|195863|195988.1|195863.1|195988.1|195863.1|195988|195863|2
1727283880000|2024-09-25 17:04:40|195988|195863|195990.9|195865.9|196001.4|195876.4|195983.8|195858.8|11
1727283890000|2024-09-25 17:04:50|195990.8|195865.8|195968.8|195843.8|196000.9|195875.9|195968.8|195843.8|9
1727283900000|2024-09-25 17:05:00|195955.8|195830.8|195962.4|195837.4|195965.8|195840.8|195955.8|195830.8|20
1727283910000|2024-09-25 17:05:10|195962.6|195837.6|195959.1|195834.1|195968.9|195843.9|195951.3|195826.3|17
1727283920000|2024-09-25 17:05:20|195958.3|195833.3|195953.8|195828.8|195965.1|195840.1|195948.5|195823.5|7
1727283930000|2024-09-25 17:05:30|195957.4|195832.4|195961.1|195836.1|195961.1|195836.1|195956|195831|5
1727283940000|2024-09-25 17:05:40|195965.1|195840.1|195977.3|195852.3|195982.5|195857.5|195965.1|195840.1|7
1727283950000|2024-09-25 17:05:50|195982.2|195857.2|195972.5|195847.5|195982.2|195857.2|195971.9|195846.9|11
1727283960000|2024-09-25 17:06:00|195972.9|195847.9|195954.7|195829.7|195972.9|195847.9|195954.5|195829.5|11
1727283970000|2024-09-25 17:06:10|195910.2|195785.2|195908.6|195783.6|195915.3|195790.3|195908.6|195783.6|7
1727283980000|2024-09-25 17:06:20|195902.6|195777.6|195899.7|195774.7|195902.6|195777.6|195894.6|195769.6|6
1727283990000|2024-09-25 17:06:30|195900.5|195775.5|195910.8|195785.8|195911|195786|195854|195729|24
1727284000000|2024-09-25 17:06:40|195911.2|195786.2|195892.9|195767.9|195912.4|195787.4|195884|195759|18
1727284010000|2024-09-25 17:06:50|195894.3|195769.3|195897.3|195772.3|195897.3|195772.3|195894.3|195769.3|2
1727284020000|2024-09-25 17:07:00|195895.2|195770.2|195894|195769|195895.2|195770.2|195891.9|195766.9|4
1727284030000|2024-09-25 17:07:10|195891|195766|195955.7|195830.7|195955.7|195830.7|195891|195766|7
1727284040000|2024-09-25 17:07:20|195955.4|195830.4|195946.9|195821.9|195955.7|195830.7|195940.9|195815.9|11
1727284050000|2024-09-25 17:07:30|195942.7|195817.7|195948.2|195823.2|195948.2|195823.2|195941.3|195816.3|5
1727284060000|2024-09-25 17:07:40|195948.5|195823.5|195959.4|195834.4|195959.4|195834.4|195948.5|195823.5|8
1727284070000|2024-09-25 17:07:50|195960.6|195835.6|195958.3|195833.3|195966.2|195841.2|195956.2|195831.2|13
1727284080000|2024-09-25 17:08:00|195955.3|195830.3|195947.1|195822.1|195955.3|195830.3|195939.1|195814.1|20
1727284090000|2024-09-25 17:08:10|195950.5|195825.5|195955.6|195830.6|195959.3|195834.3|195947.1|195822.1|6
1727284100000|2024-09-25 17:08:20|195955.4|195830.4|195969|195844|195971.3|195846.3|195955.4|195830.4|8
1727284110000|2024-09-25 17:08:30|195970|195845|195974.3|195849.3|195975.5|195850.5|195970|195845|9
1727284120000|2024-09-25 17:08:40|195975|195850|196023.6|195898.6|196030.1|195905.1|195975|195850|13
1727284130000|2024-09-25 17:08:50|196020.1|195895.1|196026.1|195901.1|196027.5|195902.5|196015.5|195890.5|14
1727284140000|2024-09-25 17:09:00|196028|195903|196027.2|195902.2|196028|195903|196017.6|195892.6|7
1727284150000|2024-09-25 17:09:10|196025.3|195900.3|196039.5|195914.5|196041.3|195916.3|196025.1|195900.1|18
1727284160000|2024-09-25 17:09:20|196041.5|195916.5|196054.9|195929.9|196058.5|195933.5|196037.8|195912.8|26
1727284170000|2024-09-25 17:09:30|196054|195929|196055.4|195930.4|196057.1|195932.1|196048.4|195923.4|21
1727284180000|2024-09-25 17:09:40|196056.3|195931.3|196082.2|195957.2|196085.8|195960.8|196048.1|195923.1|23
1727284190000|2024-09-25 17:09:50|196081.9|195956.9|196082.9|195957.9|196086.6|195961.6|196080.5|195955.5|18
1727284200000|2024-09-25 17:10:00|196083.4|195958.4|196130.4|196005.4|196133.4|196008.4|196083.4|195958.4|23
1727284210000|2024-09-25 17:10:10|196126.8|196001.8|196114.4|195989.4|196131.9|196006.9|196113.6|195988.6|19
1727284220000|2024-09-25 17:10:20|196115.6|195990.6|196087.4|195962.4|196124.6|195999.6|196087|195962|15
1727284230000|2024-09-25 17:10:30|196089.4|195964.4|196024.5|195899.5|196089.4|195964.4|196021.7|195896.7|24
1727284240000|2024-09-25 17:10:40|196025.5|195900.5|196071|195946|196074.2|195949.2|196018.2|195893.2|18
1727284250000|2024-09-25 17:10:50|196088.7|195963.7|196102.5|195977.5|196108.8|195983.8|196088.7|195963.7|17
1727284260000|2024-09-25 17:11:00|196102.8|195977.8|196074.5|195949.5|196102.8|195977.8|196062.8|195937.8|30
1727284270000|2024-09-25 17:11:10|196072.1|195947.1|196079.8|195954.8|196088.3|195963.3|196070.7|195945.7|14
1727284280000|2024-09-25 17:11:20|196076.9|195951.9|196066.9|195941.9|196076.9|195951.9|196049.5|195924.5|18
1727284290000|2024-09-25 17:11:30|196066.7|195941.7|196055.3|195930.3|196066.7|195941.7|196052.6|195927.6|8
1727284300000|2024-09-25 17:11:40|196054|195929|196030.4|195905.4|196057.1|195932.1|196027|195902|19
1727284310000|2024-09-25 17:11:50|196031.3|195906.3|196017.1|195892.1|196031.3|195906.3|196009.8|195884.8|27
1727284320000|2024-09-25 17:12:00|196017.3|195892.3|196023.3|195898.3|196023.3|195898.3|196015.8|195890.8|16
1727284330000|2024-09-25 17:12:10|196023.1|195898.1|196040.8|195915.8|196040.8|195915.8|196020.4|195895.4|14
1727284340000|2024-09-25 17:12:20|196040.1|195915.1|196051.6|195926.6|196051.6|195926.6|196035.8|195910.8|21
1727284350000|2024-09-25 17:12:30|196050.5|195925.5|196040.7|195915.7|196050.5|195925.5|196036.9|195911.9|15
1727284360000|2024-09-25 17:12:40|196044.8|195919.8|196138.9|196013.9|196139.9|196014.9|196044.8|195919.8|23
1727284370000|2024-09-25 17:12:50|196137.8|196012.8|196130.8|196005.8|196137.8|196012.8|196127.9|196002.9|9
1727284380000|2024-09-25 17:13:00|196130.2|196005.2|196112.8|195987.8|196130.7|196005.7|196106.9|195981.9|6
1727284390000|2024-09-25 17:13:10|196117.1|195992.1|196115|195990|196121.1|195996.1|196112.2|195987.2|9
1727284400000|2024-09-25 17:13:20|196115.4|195990.4|196115.7|195990.7|196117|195992|196111.5|195986.5|13
1727284410000|2024-09-25 17:13:30|196115.9|195990.9|196116.8|195991.8|196116.8|195991.8|196112.4|195987.4|15
1727284420000|2024-09-25 17:13:40|196114.9|195989.9|196089|195964|196116.8|195991.8|196063.4|195938.4|23
1727284430000|2024-09-25 17:13:50|196089.2|195964.2|196108.5|195983.5|196109.6|195984.6|196086.7|195961.7|21
1727284440000|2024-09-25 17:14:00|196105.9|195980.9|196125.2|196000.2|196136.4|196011.4|196105.9|195980.9|19
1727284450000|2024-09-25 17:14:10|196124.6|195999.6|196130.5|196005.5|196134.1|196009.1|196124.6|195999.6|16
1727284460000|2024-09-25 17:14:20|196130|196005|196139.9|196014.9|196139.9|196014.9|196121.5|195996.5|11
1727284470000|2024-09-25 17:14:30|196143.2|196018.2|196144.7|196019.7|196144.7|196019.7|196141.9|196016.9|7
1727284480000|2024-09-25 17:14:40|196140.2|196015.2|196133.5|196008.5|196140.2|196015.2|196133.5|196008.5|6
1727284490000|2024-09-25 17:14:50|196132.2|196007.2|196136.4|196011.4|196139|196014|196130.8|196005.8|8
1727284500000|2024-09-25 17:15:00|196138.3|196013.3|196144.1|196019.1|196147.5|196022.5|196138.3|196013.3|17
1727284510000|2024-09-25 17:15:10|196145.1|196020.1|196146.9|196021.9|196149.6|196024.6|196142.9|196017.9|12
1727284530000|2024-09-25 17:15:30|196148.8|196023.8|196169.8|196044.8|196200.5|196075.5|196148.8|196023.8|11
1727284540000|2024-09-25 17:15:40|196169.5|196044.5|196113.3|195988.3|196169.5|196044.5|196106.7|195981.7|26
1727284550000|2024-09-25 17:15:50|196114.1|195989.1|196110.6|195985.6|196114.4|195989.4|196110.6|195985.6|12
1727284560000|2024-09-25 17:16:00|196111.1|195986.1|196145.3|196020.3|196150.5|196025.5|196111.1|195986.1|23
1727284570000|2024-09-25 17:16:10|196144.5|196019.5|196125.4|196000.4|196144.5|196019.5|196121.1|195996.1|22
1727284580000|2024-09-25 17:16:20|196126.2|196001.2|196121.3|195996.3|196133.6|196008.6|196112.7|195987.7|17
1727284590000|2024-09-25 17:16:30|196120.6|195995.6|196116.3|195991.3|196122.8|195997.8|196114.9|195989.9|10
1727284600000|2024-09-25 17:16:40|196131.5|196006.5|196127.6|196002.6|196133.7|196008.7|196122.7|195997.7|15
1727284610000|2024-09-25 17:16:50|196128.2|196003.2|196132.6|196007.6|196134|196009|196123.2|195998.2|20
1727284620000|2024-09-25 17:17:00|196133.2|196008.2|196128.7|196003.7|196133.8|196008.8|196123.5|195998.5|19
1727284630000|2024-09-25 17:17:10|196128.1|196003.1|196116.5|195991.5|196130.8|196005.8|196116.2|195991.2|12
1727284640000|2024-09-25 17:17:20|196114.2|195989.2|196116.6|195991.6|196118.7|195993.7|196114.2|195989.2|8
1727284650000|2024-09-25 17:17:30|196114.2|195989.2|196114.6|195989.6|196114.6|195989.6|196111.4|195986.4|8
1727284660000|2024-09-25 17:17:40|196112.5|195987.5|196112.3|195987.3|196113.7|195988.7|196110.3|195985.3|10
1727284670000|2024-09-25 17:17:50|196113.9|195988.9|196122.1|195997.1|196131.8|196006.8|196113.3|195988.3|15
1727284680000|2024-09-25 17:18:00|196121.1|195996.1|196121.5|195996.5|196121.7|195996.7|196110.9|195985.9|24
1727284690000|2024-09-25 17:18:10|196121.8|195996.8|196123.1|195998.1|196123.8|195998.8|196115.2|195990.2|12
1727284700000|2024-09-25 17:18:20|196123.3|195998.3|196119.6|195994.6|196123.3|195998.3|196114.6|195989.6|10
1727284710000|2024-09-25 17:18:30|196120|195995|196126.9|196001.9|196126.9|196001.9|196120|195995|11
1727284730000|2024-09-25 17:18:50|196122.4|195997.4|196140.8|196015.8|196144.2|196019.2|196120.1|195995.1|16
1727284740000|2024-09-25 17:19:00|196140.1|196015.1|196142.7|196017.7|196144.9|196019.9|196140.1|196015.1|5
1727284750000|2024-09-25 17:19:10|196142.4|196017.4|196144|196019|196144|196019|196140.4|196015.4|8
1727284760000|2024-09-25 17:19:20|196143.4|196018.4|196140|196015|196146.1|196021.1|196139.6|196014.6|8
1727284770000|2024-09-25 17:19:30|196143.7|196018.7|196143.9|196018.9|196144.6|196019.6|196140.1|196015.1|12
1727284780000|2024-09-25 17:19:40|196140|196015|196142.3|196017.3|196146.4|196021.4|196140|196015|4
1727284790000|2024-09-25 17:19:50|196140.9|196015.9|196022|195897|196140.9|196015.9|196013.8|195888.8|11
1727284800000|2024-09-25 17:20:00|196021|195896|196005.4|195880.4|196023.8|195898.8|195994.7|195869.7|21
1727284810000|2024-09-25 17:20:10|196014.6|195889.6|196052.7|195927.7|196052.7|195927.7|196009.3|195884.3|19
1727284820000|2024-09-25 17:20:20|196051|195926|196049.5|195924.5|196053.7|195928.7|196046.6|195921.6|11
1727284830000|2024-09-25 17:20:30|196049.6|195924.6|196061.5|195936.5|196064.5|195939.5|196045.3|195920.3|16
1727284840000|2024-09-25 17:20:40|196059.5|195934.5|196062.7|195937.7|196062.7|195937.7|196057.3|195932.3|10
1727284850000|2024-09-25 17:20:50|196063.6|195938.6|196069.2|195944.2|196070.1|195945.1|196059.1|195934.1|18
1727284860000|2024-09-25 17:21:00|196078.3|195953.3|196070|195945|196078.6|195953.6|196066.3|195941.3|13
1727284870000|2024-09-25 17:21:10|196070.2|195945.2|196067.4|195942.4|196070.2|195945.2|196065|195940|7
1727284880000|2024-09-25 17:21:20|196070.8|195945.8|196070.9|195945.9|196074.3|195949.3|196061.5|195936.5|13
1727284890000|2024-09-25 17:21:30|196065.2|195940.2|196064.5|195939.5|196071|195946|196062.8|195937.8|17
1727284900000|2024-09-25 17:21:40|196065.5|195940.5|196031.3|195906.3|196074.2|195949.2|196026.5|195901.5|25
1727284910000|2024-09-25 17:21:50|196029.5|195904.5|196036.9|195911.9|196039.4|195914.4|196024.6|195899.6|22
1727284920000|2024-09-25 17:22:00|196035.4|195910.4|196033.5|195908.5|196035.4|195910.4|196030.4|195905.4|8
1727284930000|2024-09-25 17:22:10|196033.7|195908.7|195999.6|195874.6|196038.9|195913.9|195999.6|195874.6|19
1727284940000|2024-09-25 17:22:20|195993.8|195868.8|195979.6|195854.6|195998.8|195873.8|195978|195853|10
1727284950000|2024-09-25 17:22:30|195981.1|195856.1|196040.8|195915.8|196048.5|195923.5|195981.1|195856.1|23
1727284960000|2024-09-25 17:22:40|196040.7|195915.7|196033|195908|196040.7|195915.7|196030.2|195905.2|15
1727284970000|2024-09-25 17:22:50|196027.1|195902.1|196006|195881|196029|195904|196006|195881|13
1727284980000|2024-09-25 17:23:00|196005.4|195880.4|196005.9|195880.9|196007.2|195882.2|196003.8|195878.8|12
1727284990000|2024-09-25 17:23:10|196004.3|195879.3|195992.6|195867.6|196005.9|195880.9|195988.9|195863.9|11
1727285000000|2024-09-25 17:23:20|195993.3|195868.3|195995.2|195870.2|195999|195874|195991.3|195866.3|14
1727285010000|2024-09-25 17:23:30|195995.9|195870.9|195999.7|195874.7|195999.7|195874.7|195995.1|195870.1|5
1727285020000|2024-09-25 17:23:40|196000.1|195875.1|195999.3|195874.3|196001.7|195876.7|195997.8|195872.8|19
1727285030000|2024-09-25 17:23:50|196002.6|195877.6|196011.9|195886.9|196011.9|195886.9|196002.6|195877.6|2
1727285040000|2024-09-25 17:24:00|196014.2|195889.2|195917.2|195792.2|196014.2|195889.2|195914.5|195789.5|16
1727285050000|2024-09-25 17:24:10|195917.7|195792.7|195920.5|195795.5|195927.1|195802.1|195917.7|195792.7|14
1727285060000|2024-09-25 17:24:20|195920.9|195795.9|195925.8|195800.8|195925.8|195800.8|195920.9|195795.9|5
1727285070000|2024-09-25 17:24:30|195926.2|195801.2|195932.9|195807.9|195935.5|195810.5|195926.2|195801.2|11
1727285080000|2024-09-25 17:24:40|195931|195806|195931.4|195806.4|195931.4|195806.4|195924.4|195799.4|10
1727285090000|2024-09-25 17:24:50|195936.2|195811.2|195880.6|195755.6|195943.8|195818.8|195876.1|195751.1|10
1727285100000|2024-09-25 17:25:00|195881.7|195756.7|195901.9|195776.9|195920.7|195795.7|195881.7|195756.7|13
1727285110000|2024-09-25 17:25:10|195904.8|195779.8|195905.2|195780.2|195906.1|195781.1|195902.4|195777.4|11
1727285120000|2024-09-25 17:25:20|195902.1|195777.1|195881.2|195756.2|195905.2|195780.2|195881.2|195756.2|10
1727285140000|2024-09-25 17:25:40|195881.8|195756.8|195881.1|195756.1|195881.8|195756.8|195881.1|195756.1|2
1727285150000|2024-09-25 17:25:50|195877.1|195752.1|195881.6|195756.6|195881.7|195756.7|195877.1|195752.1|4
1727285160000|2024-09-25 17:26:00|195881.9|195756.9|195886.8|195761.8|195886.8|195761.8|195876.5|195751.5|6
1727285170000|2024-09-25 17:26:10|195887.6|195762.6|195938.4|195813.4|195943.9|195818.9|195887.6|195762.6|7
1727285180000|2024-09-25 17:26:20|195942.8|195817.8|195925|195800|195942.8|195817.8|195925|195800|4
1727285190000|2024-09-25 17:26:30|195920.5|195795.5|195921.6|195796.6|195922.7|195797.7|195916.2|195791.2|8
1727285200000|2024-09-25 17:26:40|195924.4|195799.4|195935.7|195810.7|195935.7|195810.7|195924.4|195799.4|5
1727285210000|2024-09-25 17:26:50|195937.1|195812.1|195936.8|195811.8|195937.1|195812.1|195917.2|195792.2|6
1727285220000|2024-09-25 17:27:00|195935.1|195810.1|195914.3|195789.3|195935.1|195810.1|195884.3|195759.3|15
1727285230000|2024-09-25 17:27:10|195914.5|195789.5|195919.9|195794.9|195919.9|195794.9|195912.6|195787.6|10
1727285240000|2024-09-25 17:27:20|195919.6|195794.6|195899.8|195774.8|195925.5|195800.5|195897|195772|18
1727285250000|2024-09-25 17:27:30|195901.7|195776.7|195904|195779|195904.2|195779.2|195891.1|195766.1|13
1727285260000|2024-09-25 17:27:40|195902.7|195777.7|195916|195791|195929.3|195804.3|195899.5|195774.5|17
1727285270000|2024-09-25 17:27:50|195916.7|195791.7|195920.9|195795.9|195920.9|195795.9|195915.5|195790.5|7
1727285280000|2024-09-25 17:28:00|195916.3|195791.3|195903.8|195778.8|195916.3|195791.3|195903.2|195778.2|11
1727285290000|2024-09-25 17:28:10|195905.7|195780.7|195908.9|195783.9|195909.2|195784.2|195901.2|195776.2|9
1727285300000|2024-09-25 17:28:20|195903.7|195778.7|195895.1|195770.1|195907.6|195782.6|195891.6|195766.6|21
1727285310000|2024-09-25 17:28:30|195896.7|195771.7|195896.2|195771.2|195897|195772|195896.2|195771.2|3
1727285320000|2024-09-25 17:28:40|195894.9|195769.9|195893.4|195768.4|195896.4|195771.4|195893.4|195768.4|6
1727285330000|2024-09-25 17:28:50|195894.9|195769.9|195894.7|195769.7|195896.8|195771.8|195893.4|195768.4|5
1727285340000|2024-09-25 17:29:00|195895.8|195770.8|195864.6|195739.6|195895.8|195770.8|195854.3|195729.3|12
1727285350000|2024-09-25 17:29:10|195865.7|195740.7|195864.1|195739.1|195865.7|195740.7|195864.1|195739.1|2
1727285360000|2024-09-25 17:29:20|195861.3|195736.3|195863.6|195738.6|195865.2|195740.2|195861.3|195736.3|9
1727285370000|2024-09-25 17:29:30|195865|195740|195866.2|195741.2|195873.1|195748.1|195860.4|195735.4|8
1727285380000|2024-09-25 17:29:40|195868|195743|195866.9|195741.9|195870.8|195745.8|195865.5|195740.5|13
1727285390000|2024-09-25 17:29:50|195865.5|195740.5|195871|195746|195873.8|195748.8|195865.5|195740.5|13
1727285400000|2024-09-25 17:30:00|195870.2|195745.2|195866.2|195741.2|195873|195748|195866.2|195741.2|13
1727285410000|2024-09-25 17:30:10|195866.3|195741.3|195849.2|195724.2|195866.3|195741.3|195848.3|195723.3|7
1727285420000|2024-09-25 17:30:20|195847.7|195722.7|195849.7|195724.7|195864.4|195739.4|195826.5|195701.5|15
1727285430000|2024-09-25 17:30:30|195853.9|195728.9|195861|195736|195862.4|195737.4|195853.9|195728.9|6
1727285440000|2024-09-25 17:30:40|195869.9|195744.9|195871.1|195746.1|195876.2|195751.2|195869.9|195744.9|6
1727285450000|2024-09-25 17:30:50|195871.2|195746.2|195871.2|195746.2|195871.2|195746.2|195871.2|195746.2|1
1727285460000|2024-09-25 17:31:00|195871|195746|195871|195746|195872.1|195747.1|195871|195746|3
1727285470000|2024-09-25 17:31:10|195873.5|195748.5|195840.1|195715.1|195875.1|195750.1|195834.9|195709.9|8
1727285480000|2024-09-25 17:31:20|195839.6|195714.6|195762.5|195637.5|195840.1|195715.1|195757.1|195632.1|20
1727285490000|2024-09-25 17:31:30|195761.9|195636.9|195750.4|195625.4|195764.1|195639.1|195742.4|195617.4|20
1727285500000|2024-09-25 17:31:40|195794.3|195669.3|195827.1|195702.1|195836.6|195711.6|195794.1|195669.1|25
1727285510000|2024-09-25 17:31:50|195837.7|195712.7|195834.5|195709.5|195847.5|195722.5|195832.8|195707.8|17
1727285520000|2024-09-25 17:32:00|195831.5|195706.5|195829.5|195704.5|195831.5|195706.5|195808.1|195683.1|16
1727285530000|2024-09-25 17:32:10|195830.3|195705.3|195840.6|195715.6|195842.8|195717.8|195830.3|195705.3|14
1727285540000|2024-09-25 17:32:20|195842.4|195717.4|195842.4|195717.4|195842.4|195717.4|195842.4|195717.4|1
1727285550000|2024-09-25 17:32:30|195839.9|195714.9|195839.9|195714.9|195841.2|195716.2|195839.9|195714.9|3
1727285560000|2024-09-25 17:32:40|195842.4|195717.4|195834.4|195709.4|195842.4|195717.4|195834.4|195709.4|10
1727285570000|2024-09-25 17:32:50|195831.8|195706.8|195816.1|195691.1|195831.8|195706.8|195816.1|195691.1|12
1727285580000|2024-09-25 17:33:00|195815.1|195690.1|195816.8|195691.8|195816.8|195691.8|195810.5|195685.5|5
1727285590000|2024-09-25 17:33:10|195817.1|195692.1|195816.3|195691.3|195817.5|195692.5|195815.9|195690.9|4
1727285600000|2024-09-25 17:33:20|195817.5|195692.5|195849.4|195724.4|195854.9|195729.9|195817.5|195692.5|13
1727285610000|2024-09-25 17:33:30|195850.4|195725.4|195840.9|195715.9|195855.2|195730.2|195840.9|195715.9|11
1727285620000|2024-09-25 17:33:40|195840.5|195715.5|195846.3|195721.3|195846.3|195721.3|195838.3|195713.3|10
1727285630000|2024-09-25 17:33:50|195847.8|195722.8|195844.2|195719.2|195847.8|195722.8|195844.2|195719.2|3
1727285640000|2024-09-25 17:34:00|195842.6|195717.6|195837.9|195712.9|195842.6|195717.6|195831.6|195706.6|13
1727285650000|2024-09-25 17:34:10|195836.6|195711.6|195849.4|195724.4|195851.7|195726.7|195835.5|195710.5|16
1727285660000|2024-09-25 17:34:20|195850.9|195725.9|195867.3|195742.3|195869.5|195744.5|195850.9|195725.9|14
1727285670000|2024-09-25 17:34:30|195867.4|195742.4|195866.2|195741.2|195869.8|195744.8|195856.5|195731.5|17
1727285680000|2024-09-25 17:34:40|195866|195741|195863.6|195738.6|195866.4|195741.4|195861|195736|9
1727285690000|2024-09-25 17:34:50|195862.8|195737.8|195856|195731|195863.6|195738.6|195855.5|195730.5|22
1727285700000|2024-09-25 17:35:00|195858|195733|195884|195759|195904.3|195779.3|195856.5|195731.5|30
1727285710000|2024-09-25 17:35:10|195880.7|195755.7|195869.5|195744.5|195881.2|195756.2|195867.9|195742.9|11
1727285720000|2024-09-25 17:35:20|195868.8|195743.8|195876.5|195751.5|195876.5|195751.5|195868.6|195743.6|13
1727285730000|2024-09-25 17:35:30|195870.8|195745.8|195817|195692|195880.7|195755.7|195814.3|195689.3|21
1727285740000|2024-09-25 17:35:40|195814.3|195689.3|195832.7|195707.7|195835.9|195710.9|195812.5|195687.5|25
1727285750000|2024-09-25 17:35:50|195834.6|195709.6|195832.1|195707.1|195835.3|195710.3|195828.2|195703.2|11
1727285760000|2024-09-25 17:36:00|195833.3|195708.3|195838|195713|195838|195713|195833.3|195708.3|3
1727285770000|2024-09-25 17:36:10|195834.6|195709.6|195838.1|195713.1|195838.1|195713.1|195829.6|195704.6|6
1727285780000|2024-09-25 17:36:20|195836.1|195711.1|195830.7|195705.7|195836.1|195711.1|195828.9|195703.9|10
1727285790000|2024-09-25 17:36:30|195834.5|195709.5|195836.3|195711.3|195836.3|195711.3|195828.9|195703.9|11
1727285800000|2024-09-25 17:36:40|195836.6|195711.6|195837.9|195712.9|195837.9|195712.9|195836.6|195711.6|2
1727285810000|2024-09-25 17:36:50|195836|195711|195837.4|195712.4|195837.7|195712.7|195836|195711|4
1727285820000|2024-09-25 17:37:00|195828.4|195703.4|195834.5|195709.5|195835.5|195710.5|195828.4|195703.4|7
1727285830000|2024-09-25 17:37:10|195832.9|195707.9|195832.9|195707.9|195832.9|195707.9|195832.9|195707.9|1
1727285840000|2024-09-25 17:37:20|195834.4|195709.4|195824|195699|195845.1|195720.1|195821.7|195696.7|5
1727285850000|2024-09-25 17:37:30|195821.5|195696.5|195849.1|195724.1|195852.9|195727.9|195819.9|195694.9|10
1727285860000|2024-09-25 17:37:40|195848.7|195723.7|195865.2|195740.2|195869.1|195744.1|195848.7|195723.7|5
1727285870000|2024-09-25 17:37:50|195862.5|195737.5|195856.8|195731.8|195863.9|195738.9|195856.8|195731.8|17
1727285880000|2024-09-25 17:38:00|195854.5|195729.5|195863.4|195738.4|195863.4|195738.4|195854.5|195729.5|9
1727285890000|2024-09-25 17:38:10|195862.7|195737.7|195858.4|195733.4|195862.7|195737.7|195858.4|195733.4|4
1727285900000|2024-09-25 17:38:20|195856.2|195731.2|195859|195734|195859|195734|195856.2|195731.2|8
1727285910000|2024-09-25 17:38:30|195858.9|195733.9|195859.5|195734.5|195859.7|195734.7|195857.5|195732.5|17
1727285920000|2024-09-25 17:38:40|195858.1|195733.1|195860.8|195735.8|195860.8|195735.8|195858.1|195733.1|5
1727285930000|2024-09-25 17:38:50|195861.6|195736.6|195865|195740|195872|195747|195861.6|195736.6|9
1727285940000|2024-09-25 17:39:00|195865.8|195740.8|195874|195749|195876.7|195751.7|195865.8|195740.8|9
1727285950000|2024-09-25 17:39:10|195875.6|195750.6|195885.9|195760.9|195885.9|195760.9|195872.4|195747.4|8
1727285960000|2024-09-25 17:39:20|195885.6|195760.6|195899.1|195774.1|195901.9|195776.9|195885.6|195760.6|20
1727285970000|2024-09-25 17:39:30|195899.8|195774.8|195900|195775|195900|195775|195898.7|195773.7|3
1727285980000|2024-09-25 17:39:40|195898.7|195773.7|195899.4|195774.4|195899.4|195774.4|195898.7|195773.7|2
1727285990000|2024-09-25 17:39:50|195899.3|195774.3|195901.2|195776.2|195901.2|195776.2|195897.9|195772.9|5
1727286000000|2024-09-25 17:40:00|195901.7|195776.7|195901.1|195776.1|195907.5|195782.5|195900.3|195775.3|14
1727286010000|2024-09-25 17:40:10|195900.9|195775.9|195902.7|195777.7|195902.7|195777.7|195899.3|195774.3|6
1727286020000|2024-09-25 17:40:20|195903.5|195778.5|195904.4|195779.4|195907.8|195782.8|195903.5|195778.5|8
1727286030000|2024-09-25 17:40:30|195904.2|195779.2|195904.8|195779.8|195904.8|195779.8|195901.3|195776.3|6
1727286040000|2024-09-25 17:40:40|195904.1|195779.1|195901.2|195776.2|195904.4|195779.4|195899.7|195774.7|10
1727286050000|2024-09-25 17:40:50|195902.6|195777.6|195904.4|195779.4|195908.1|195783.1|195902.6|195777.6|12
1727286060000|2024-09-25 17:41:00|195905.8|195780.8|195904.6|195779.6|195905.8|195780.8|195901.9|195776.9|9
1727286070000|2024-09-25 17:41:10|195905.5|195780.5|195909.9|195784.9|195909.9|195784.9|195905.5|195780.5|6
1727286080000|2024-09-25 17:41:20|195911.6|195786.6|195907.4|195782.4|195911.6|195786.6|195904.4|195779.4|9
1727286090000|2024-09-25 17:41:30|195907|195782|195913.3|195788.3|195914.2|195789.2|195898.3|195773.3|9
1727286100000|2024-09-25 17:41:40|195913.6|195788.6|195913.6|195788.6|195913.6|195788.6|195913.6|195788.6|1
1727286110000|2024-09-25 17:41:50|195913.5|195788.5|195929|195804|195930.9|195805.9|195913.5|195788.5|8
1727286120000|2024-09-25 17:42:00|195931.2|195806.2|195922.5|195797.5|195931.2|195806.2|195922.5|195797.5|8
1727286130000|2024-09-25 17:42:10|195922.3|195797.3|195921.7|195796.7|195922.3|195797.3|195921.7|195796.7|2
1727286140000|2024-09-25 17:42:20|195925.4|195800.4|195922|195797|195925.4|195800.4|195921.3|195796.3|5
1727286150000|2024-09-25 17:42:30|195920.5|195795.5|195923.4|195798.4|195923.4|195798.4|195920.5|195795.5|3
1727286160000|2024-09-25 17:42:40|195925.1|195800.1|195929.6|195804.6|195932.7|195807.7|195925.1|195800.1|6
1727286170000|2024-09-25 17:42:50|195931|195806|195934.3|195809.3|195934.3|195809.3|195931|195806|3
1727286180000|2024-09-25 17:43:00|195934.8|195809.8|195935.3|195810.3|195935.3|195810.3|195933.8|195808.8|3
1727286190000|2024-09-25 17:43:10|195991.1|195866.1|195978.7|195853.7|195991.1|195866.1|195977|195852|15
1727286200000|2024-09-25 17:43:20|195981.3|195856.3|195989.1|195864.1|195991.5|195866.5|195981.2|195856.2|10
1727286210000|2024-09-25 17:43:30|195990|195865|195990.2|195865.2|195990.2|195865.2|195987.9|195862.9|3
1727286220000|2024-09-25 17:43:40|195987.4|195862.4|195982.2|195857.2|195989|195864|195982.2|195857.2|13
1727286230000|2024-09-25 17:43:50|195985|195860|195980.8|195855.8|195985|195860|195977.3|195852.3|10
1727286240000|2024-09-25 17:44:00|195981.2|195856.2|195966.2|195841.2|195981.2|195856.2|195966.2|195841.2|7
1727286250000|2024-09-25 17:44:10|195969.6|195844.6|195940.1|195815.1|195971|195846|195937.2|195812.2|23
1727286260000|2024-09-25 17:44:20|195939.6|195814.6|195946|195821|195967|195842|195939.6|195814.6|12
1727286270000|2024-09-25 17:44:30|195944.4|195819.4|195950.7|195825.7|195960.4|195835.4|195938.1|195813.1|19
1727286280000|2024-09-25 17:44:40|195950.1|195825.1|195942.9|195817.9|195950.1|195825.1|195940|195815|12
1727286290000|2024-09-25 17:44:50|195943.2|195818.2|195943.1|195818.1|195943.2|195818.2|195942.9|195817.9|3
1727286300000|2024-09-25 17:45:00|195944.1|195819.1|195943.9|195818.9|195945|195820|195941.8|195816.8|12
1727286310000|2024-09-25 17:45:10|195942.8|195817.8|195906.6|195856.6|195942.8|195856.6|195904.6|195817.8|10
1727286320000|2024-09-25 17:45:20|195905.7|195855.7|195904.9|195854.9|195906.5|195856.5|195904.8|195854.8|7
1727286330000|2024-09-25 17:45:30|195905.7|195855.7|195907|195857|195908.3|195858.3|195904.6|195854.6|8
1727286340000|2024-09-25 17:45:40|195917.9|195867.9|195900.8|195850.8|195919.7|195869.7|195900|195850|14
1727286350000|2024-09-25 17:45:50|195902|195852|195907.1|195857.1|195908.7|195858.7|195902|195852|4
1727286360000|2024-09-25 17:46:00|195908|195858|195917.7|195867.7|195918.9|195868.9|195907.2|195857.2|16
1727286370000|2024-09-25 17:46:10|195916.9|195866.9|195908|195858|195916.9|195866.9|195908|195858|2
1727286380000|2024-09-25 17:46:20|195907|195857|195906.4|195856.4|195907|195857|195905.8|195855.8|5
1727286390000|2024-09-25 17:46:30|195905.2|195855.2|195903.7|195853.7|195905.2|195855.2|195899.7|195849.7|9
1727286400000|2024-09-25 17:46:40|195902.8|195852.8|195902.5|195852.5|195902.8|195852.8|195902.5|195852.5|2
1727286410000|2024-09-25 17:46:50|195901.3|195851.3|195886.1|195761.1|195902.6|195852.6|195881.1|195756.1|6
1727286420000|2024-09-25 17:47:00|195886.9|195761.9|195891.1|195766.1|195891.2|195766.2|195886.9|195761.9|7
1727286430000|2024-09-25 17:47:10|195891.7|195766.7|195890.8|195765.8|195891.7|195766.7|195890.8|195765.8|2
1727286440000|2024-09-25 17:47:20|195891.6|195766.6|195890.7|195765.7|195891.6|195766.6|195890.7|195765.7|2
1727286450000|2024-09-25 17:47:30|195889.6|195764.6|195856.3|195806.3|195890.3|195806.3|195856.3|195764.6|4
1727286460000|2024-09-25 17:47:40|195857.2|195807.2|195857.2|195807.2|195857.2|195807.2|195857.2|195807.2|1
1727286470000|2024-09-25 17:47:50|195857.3|195807.3|195856.1|195806.1|195857.3|195807.3|195856.1|195806.1|2
1727286480000|2024-09-25 17:48:00|195859.3|195809.3|195857.9|195807.9|195860.1|195810.1|195857.9|195807.9|4
1727286490000|2024-09-25 17:48:10|195857.1|195807.1|195857.1|195807.1|195857.1|195807.1|195857.1|195807.1|1
1727286500000|2024-09-25 17:48:20|195855.7|195805.7|195813.3|195688.3|195855.7|195805.7|195812|195687|15
1727286510000|2024-09-25 17:48:30|195811.9|195686.9|195806.7|195681.7|195815.1|195690.1|195805.3|195680.3|15
1727286520000|2024-09-25 17:48:40|195807.8|195682.8|195813.4|195688.4|195817.3|195692.3|195807.8|195682.8|15
1727286530000|2024-09-25 17:48:50|195812.9|195687.9|195811.8|195686.8|195823.3|195698.3|195809.6|195684.6|12
1727286540000|2024-09-25 17:49:00|195812.6|195687.6|195834.6|195709.6|195834.6|195709.6|195811.8|195686.8|10
1727286550000|2024-09-25 17:49:10|195832.6|195707.6|195880.2|195755.2|195881.6|195756.6|195832.6|195707.6|27
1727286560000|2024-09-25 17:49:20|195878.5|195753.5|195878.9|195753.9|195880.2|195755.2|195878.5|195753.5|6
1727286570000|2024-09-25 17:49:30|195875.2|195750.2|195877.9|195752.9|195880.3|195755.3|195875.2|195750.2|15
1727286580000|2024-09-25 17:49:40|195875.6|195750.6|195853.6|195728.6|195882|195757|195853.6|195728.6|14
1727286590000|2024-09-25 17:49:50|195853.2|195728.2|195855.2|195730.2|195857.5|195732.5|195853.2|195728.2|10
1727286600000|2024-09-25 17:50:00|195853.3|195728.3|195838.7|195713.7|195853.3|195728.3|195834.4|195709.4|16
1727286610000|2024-09-25 17:50:10|195838.9|195713.9|195847.3|195722.3|195847.9|195722.9|195837.3|195712.3|16
1727286620000|2024-09-25 17:50:20|195846.6|195721.6|195838.7|195713.7|195852|195727|195835.5|195710.5|19
1727286630000|2024-09-25 17:50:30|195841.1|195716.1|195787.8|195662.8|195841.4|195716.4|195785.3|195660.3|22
1727286640000|2024-09-25 17:50:40|195782.1|195657.1|195795.9|195670.9|195805.4|195680.4|195782.1|195657.1|21
1727286650000|2024-09-25 17:50:50|195790.4|195665.4|195761|195636|195795.7|195670.7|195761|195636|17
1727286660000|2024-09-25 17:51:00|195758|195633|195758.9|195633.9|195759.3|195634.3|195753.3|195628.3|19
1727286670000|2024-09-25 17:51:10|195757.6|195632.6|195797.9|195672.9|195798.2|195673.2|195754.7|195629.7|23
1727286680000|2024-09-25 17:51:20|195797.5|195672.5|195800.7|195675.7|195807.4|195682.4|195793.9|195668.9|21
1727286690000|2024-09-25 17:51:30|195802.1|195677.1|195799.3|195674.3|195810.2|195685.2|195799|195674|16
1727286700000|2024-09-25 17:51:40|195798.8|195673.8|195792.3|195667.3|195800.6|195675.6|195789.7|195664.7|15
1727286710000|2024-09-25 17:51:50|195791|195666|195793.5|195668.5|195793.5|195668.5|195790.6|195665.6|10
1727286720000|2024-09-25 17:52:00|195792.5|195667.5|195790.3|195665.3|195792.5|195667.5|195785.4|195660.4|12
1727286730000|2024-09-25 17:52:10|195794|195669|195798.1|195673.1|195802.1|195677.1|195794|195669|7
1727286740000|2024-09-25 17:52:20|195794.2|195669.2|195788.9|195663.9|195794.2|195669.2|195785.6|195660.6|11
1727286750000|2024-09-25 17:52:30|195789.1|195664.1|195791.6|195666.6|195791.6|195666.6|195789.1|195664.1|11
1727286760000|2024-09-25 17:52:40|195792.1|195667.1|195782.4|195657.4|195792.3|195667.3|195777.7|195652.7|15
1727286770000|2024-09-25 17:52:50|195782.5|195657.5|195778.9|195653.9|195784.1|195659.1|195778.4|195653.4|14
1727286780000|2024-09-25 17:53:00|195774.4|195649.4|195757|195632|195774.4|195649.4|195745.1|195620.1|6
1727286790000|2024-09-25 17:53:10|195756.1|195631.1|195754|195629|195756.7|195631.7|195749.5|195624.5|9
1727286800000|2024-09-25 17:53:20|195753.6|195628.6|195753|195628|195756.9|195631.9|195752.3|195627.3|11
1727286810000|2024-09-25 17:53:30|195753.9|195628.9|195754.3|195629.3|195754.3|195629.3|195753.9|195628.9|2
1727286820000|2024-09-25 17:53:40|195755.3|195630.3|195745.1|195620.1|195756|195631|195745.1|195620.1|13
1727286830000|2024-09-25 17:53:50|195749|195624|195750.7|195625.7|195750.7|195625.7|195743.9|195618.9|15
1727286840000|2024-09-25 17:54:00|195750|195625|195780.9|195655.9|195787.4|195662.4|195750|195625|14
1727286850000|2024-09-25 17:54:10|195781.7|195656.7|195754.9|195629.9|195781.7|195656.7|195751|195626|16
1727286860000|2024-09-25 17:54:20|195756|195631|195758.1|195633.1|195758.1|195633.1|195754.9|195629.9|9
1727286870000|2024-09-25 17:54:30|195772.6|195647.6|195768.9|195643.9|195772.6|195647.6|195763|195638|17
1727286880000|2024-09-25 17:54:40|195772.4|195647.4|195756|195631|195774.9|195649.9|195756|195631|13
1727286890000|2024-09-25 17:54:50|195754.7|195629.7|195751.3|195626.3|195757.4|195632.4|195745.9|195620.9|18
1727286900000|2024-09-25 17:55:00|195750.2|195625.2|195735.5|195610.5|195750.2|195625.2|195727.5|195602.5|17
1727286910000|2024-09-25 17:55:10|195735.9|195610.9|195735.8|195610.8|195737.4|195612.4|195733.9|195608.9|12
1727286920000|2024-09-25 17:55:20|195734.2|195609.2|195741.6|195616.6|195741.6|195616.6|195734.2|195609.2|9
1727286930000|2024-09-25 17:55:30|195740.8|195615.8|195691.2|195566.2|195740.8|195615.8|195687.3|195562.3|11
1727286940000|2024-09-25 17:55:40|195691.4|195566.4|195675.4|195550.4|195693.9|195568.9|195669.4|195544.4|22
1727286950000|2024-09-25 17:55:50|195675.6|195550.6|195722.7|195597.7|195742.6|195617.6|195675.5|195550.5|18
1727286960000|2024-09-25 17:56:00|195726.3|195601.3|195726.2|195601.2|195727.3|195602.3|195720.3|195595.3|19
1727286970000|2024-09-25 17:56:10|195725.8|195600.8|195749.9|195624.9|195752.6|195627.6|195725.3|195600.3|15
1727286980000|2024-09-25 17:56:20|195750.2|195625.2|195747.5|195622.5|195754.2|195629.2|195747.5|195622.5|17
1727286990000|2024-09-25 17:56:30|195745.9|195620.9|195749.7|195624.7|195754.4|195629.4|195741|195616|23
1727287000000|2024-09-25 17:56:40|195749.4|195624.4|195747.3|195622.3|195753.9|195628.9|195744.5|195619.5|25
1727287010000|2024-09-25 17:56:50|195748.1|195623.1|195748.9|195623.9|195753.1|195628.1|195744.7|195619.7|15
1727287020000|2024-09-25 17:57:00|195752.2|195627.2|195750.6|195625.6|195754.2|195629.2|195743.1|195618.1|16
1727287030000|2024-09-25 17:57:10|195749.9|195624.9|195753.7|195628.7|195755.1|195630.1|195746.2|195621.2|20
1727287040000|2024-09-25 17:57:20|195743.9|195618.9|195755.3|195630.3|195756.6|195631.6|195740.5|195615.5|9
1727287050000|2024-09-25 17:57:30|195755.1|195630.1|195726.3|195601.3|195763.7|195638.7|195725.6|195600.6|21
1727287060000|2024-09-25 17:57:40|195726.4|195601.4|195726.9|195601.9|195728.8|195603.8|195726.1|195601.1|6
1727287070000|2024-09-25 17:57:50|195728.3|195603.3|195706.9|195581.9|195743.6|195618.6|195705|195580|12
1727287080000|2024-09-25 17:58:00|195705.6|195580.6|195710.6|195585.6|195714.3|195589.3|195705.6|195580.6|8
1727287090000|2024-09-25 17:58:10|195711.4|195586.4|195746.6|195621.6|195746.6|195621.6|195700.2|195575.2|12
1727287100000|2024-09-25 17:58:20|195755.9|195630.9|195755.5|195630.5|195766.5|195641.5|195753.7|195628.7|24
1727287110000|2024-09-25 17:58:30|195755.3|195630.3|195757.4|195632.4|195758.8|195633.8|195748.5|195623.5|21
1727287120000|2024-09-25 17:58:40|195760.9|195635.9|195785.1|195660.1|195792.7|195667.7|195757|195632|22
1727287130000|2024-09-25 17:58:50|195786.8|195661.8|195784.3|195659.3|195791.3|195666.3|195781.1|195656.1|24
1727287140000|2024-09-25 17:59:00|195786.1|195661.1|195776.1|195651.1|195786.1|195661.1|195773.1|195648.1|23
1727287150000|2024-09-25 17:59:10|195777.4|195652.4|195798.8|195673.8|195806.6|195681.6|195777.4|195652.4|17
1727287160000|2024-09-25 17:59:20|195800.1|195675.1|195809|195684|195810.3|195685.3|195800.1|195675.1|15
1727287170000|2024-09-25 17:59:30|195807.8|195682.8|195814.7|195689.7|195827.5|195702.5|195805|195680|18
1727287180000|2024-09-25 17:59:40|195815.6|195690.6|195847.9|195722.9|195852|195727|195815.3|195690.3|24
1727287190000|2024-09-25 17:59:50|195844.4|195719.4|195864.5|195739.5|195875|195750|195844.4|195719.4|24
1727287200000|2024-09-25 18:00:00|195863.3|195738.3|195855.1|195730.1|195863.5|195738.5|195853.1|195728.1|22
1727287210000|2024-09-25 18:00:10|195855.2|195730.2|195878.2|195753.2|195896.6|195771.6|195855.2|195730.2|32
1727287220000|2024-09-25 18:00:20|195882.4|195757.4|195880.1|195755.1|195886.2|195761.2|195876.4|195751.4|25
1727287230000|2024-09-25 18:00:30|195887.9|195762.9|195894.1|195769.1|195894.1|195769.1|195883.4|195758.4|13
1727287240000|2024-09-25 18:00:40|195900.7|195775.7|195892.5|195767.5|195907.6|195782.6|195892.5|195767.5|15
1727287250000|2024-09-25 18:00:50|195892.9|195767.9|195896.5|195771.5|195896.9|195771.9|195892.9|195767.9|13
1727287260000|2024-09-25 18:01:00|195897|195772|195910.1|195785.1|195910.1|195785.1|195896.6|195771.6|14
1727287270000|2024-09-25 18:01:10|195910.8|195785.8|195901.6|195776.6|195932.9|195807.9|195901.2|195776.2|20
1727287280000|2024-09-25 18:01:20|195901.1|195776.1|195902.5|195777.5|195907.7|195782.7|195886.9|195761.9|19
1727287290000|2024-09-25 18:01:30|195902.2|195777.2|195881.5|195756.5|195902.4|195777.4|195878.9|195753.9|18
1727287300000|2024-09-25 18:01:40|195879.2|195754.2|195878.6|195753.6|195881.9|195756.9|195878.5|195753.5|11
1727287310000|2024-09-25 18:01:50|195876.6|195751.6|195884.2|195759.2|195884.5|195759.5|195876.6|195751.6|10
1727287320000|2024-09-25 18:02:00|195883.7|195758.7|195862.5|195737.5|195885.5|195760.5|195835.2|195710.2|26
1727287330000|2024-09-25 18:02:10|195862.4|195737.4|195879.5|195754.5|195883.2|195794.1|195843.7|195737|31
1727287340000|2024-09-25 18:02:20|195879.7|195754.7|195884.2|195759.2|195888.2|195763.2|195877.2|195752.2|14
1727287350000|2024-09-25 18:02:30|195885.6|195760.6|195861.9|195736.9|195886|195761|195857.7|195732.7|13
1727287360000|2024-09-25 18:02:40|195861.8|195736.8|195896.8|195771.8|195897.4|195772.4|195845.3|195720.3|11
1727287370000|2024-09-25 18:02:50|195898.4|195773.4|195893.3|195768.3|195898.6|195773.6|195890|195765|14
1727287380000|2024-09-25 18:03:00|195894.6|195769.6|195943.1|195818.1|195945.1|195820.1|195893.1|195768.1|13
1727287390000|2024-09-25 18:03:10|195944.1|195819.1|195946.9|195821.9|195949.6|195824.6|195942.5|195817.5|16
1727287400000|2024-09-25 18:03:20|195944.9|195819.9|195945.2|195820.2|195946.4|195821.4|195941.6|195816.6|13
1727287410000|2024-09-25 18:03:30|195945.1|195820.1|195956.5|195831.5|195958.3|195833.3|195944.4|195819.4|18
1727287420000|2024-09-25 18:03:40|195957.1|195832.1|195940.6|195815.6|195958.3|195833.3|195940.6|195815.6|18
1727287430000|2024-09-25 18:03:50|195941.3|195816.3|195953.6|195828.6|195959.4|195834.4|195941.3|195816.3|13
1727287440000|2024-09-25 18:04:00|195954.8|195829.8|195971.3|195846.3|195984.6|195859.6|195954.8|195829.8|21
1727287450000|2024-09-25 18:04:10|195971|195846|195975.7|195850.7|195975.7|195850.7|195970.5|195845.5|9
1727287460000|2024-09-25 18:04:20|195974.7|195849.7|195966.3|195841.3|195974.7|195849.7|195964.8|195839.8|12
1727287470000|2024-09-25 18:04:30|195967.3|195842.3|195974.6|195849.6|195974.6|195849.6|195967.3|195842.3|9
1727287480000|2024-09-25 18:04:40|195975.9|195850.9|196018.8|195893.8|196019|195894|195975.9|195850.9|15
1727287490000|2024-09-25 18:04:50|196016|195891|196012.6|195887.6|196016|195891|196011|195886|11
1727287500000|2024-09-25 18:05:00|196013|195888|196011.7|195886.7|196018.4|195893.4|196011.7|195886.7|13
1727287510000|2024-09-25 18:05:10|196010.8|195885.8|196010.6|195885.6|196021.3|195896.3|196010.6|195885.6|16
1727287520000|2024-09-25 18:05:20|196009.1|195884.1|196010.6|195885.6|196010.8|195885.8|196006.4|195881.4|5
1727287530000|2024-09-25 18:05:30|196009.6|195884.6|196003.2|195878.2|196013.7|195888.7|196000.5|195875.5|15
1727287540000|2024-09-25 18:05:40|196004.8|195879.8|196028.9|195903.9|196030.8|195905.8|196002|195877|18
1727287550000|2024-09-25 18:05:50|196025.2|195900.2|196010.5|195885.5|196031.4|195906.4|196009.2|195884.2|15
1727287560000|2024-09-25 18:06:00|196007.9|195882.9|196010|195885|196011.5|195886.5|196007.3|195882.3|8
1727287570000|2024-09-25 18:06:10|196008.9|195883.9|196007.9|195882.9|196008.9|195883.9|196005.3|195880.3|11
1727287580000|2024-09-25 18:06:20|196005.7|195880.7|196007.2|195882.2|196010.6|195885.6|196004.3|195879.3|14
1727287590000|2024-09-25 18:06:30|196003.3|195878.3|196000.1|195875.1|196008.5|195883.5|195997|195872|14
1727287600000|2024-09-25 18:06:40|195998.3|195873.3|195993.2|195868.2|195999.7|195874.7|195992.4|195867.4|23
1727287610000|2024-09-25 18:06:50|195996.1|195871.1|195996.6|195871.6|196001.1|195876.1|195993.2|195868.2|32
1727287620000|2024-09-25 18:07:00|195999.9|195874.9|196028|195903|196029.2|195904.2|195999.4|195874.4|29
1727287630000|2024-09-25 18:07:10|196031.8|195906.8|196050.3|195925.3|196051.8|195926.8|196027.3|195902.3|23
1727287640000|2024-09-25 18:07:20|196045.7|195920.7|196046|195921|196047.4|195922.4|196045.7|195920.7|5
1727287650000|2024-09-25 18:07:30|196046.4|195921.4|196058.5|195933.5|196061.9|195936.9|196046.4|195921.4|12
1727287660000|2024-09-25 18:07:40|196056.9|195931.9|196045.8|195920.8|196056.9|195931.9|196036.5|195911.5|16
1727287670000|2024-09-25 18:07:50|196046.1|195921.1|196042.9|195917.9|196052.2|195927.2|196041.9|195916.9|17
1727287680000|2024-09-25 18:08:00|196042.5|195917.5|196049.5|195924.5|196051.6|195926.6|196042.5|195917.5|16
1727287690000|2024-09-25 18:08:10|196051.6|195926.6|196036.9|195911.9|196052.9|195927.9|196032.8|195907.8|25
1727287700000|2024-09-25 18:08:20|196037.2|195912.2|196042.5|195917.5|196042.5|195917.5|196033.4|195908.4|17
1727287710000|2024-09-25 18:08:30|196043.5|195918.5|196041.2|195916.2|196047.1|195922.1|196040.1|195915.1|15
1727287720000|2024-09-25 18:08:40|196042.2|195917.2|196042.1|195917.1|196042.2|195917.2|196039.3|195914.3|8
1727287730000|2024-09-25 18:08:50|196041.7|195916.7|196035|195910|196051.6|195926.6|196035|195910|21
1727287740000|2024-09-25 18:09:00|196035.5|195910.5|196016.9|195891.9|196039.5|195914.5|196016.9|195891.9|13
1727287750000|2024-09-25 18:09:10|196015.9|195890.9|196018.1|195893.1|196018.7|195893.7|196014.1|195889.1|8
1727287760000|2024-09-25 18:09:20|196017.6|195892.6|196014.3|195889.3|196017.6|195892.6|196010|195885|13
1727287770000|2024-09-25 18:09:30|196014.5|195889.5|196012.4|195887.4|196014.5|195889.5|196006.1|195881.1|15
1727287780000|2024-09-25 18:09:40|196012.3|195887.3|196012.9|195887.9|196014.2|195889.2|196009.1|195884.1|9
1727287790000|2024-09-25 18:09:50|196011.4|195886.4|196012.9|195887.9|196012.9|195887.9|196011.4|195886.4|2
1727287800000|2024-09-25 18:10:00|196012.8|195887.8|196000.1|195875.1|196012.8|195887.8|195991.6|195866.6|29
1727287810000|2024-09-25 18:10:10|196000.9|195875.9|196039.6|195914.6|196043.8|195918.8|196000.4|195875.4|27
1727287820000|2024-09-25 18:10:20|196037.7|195912.7|196041.5|195916.5|196041.5|195916.5|196037.7|195912.7|3
1727287830000|2024-09-25 18:10:30|196040.6|195915.6|196046.9|195921.9|196049.2|195924.2|196040.6|195915.6|11
1727287840000|2024-09-25 18:10:40|196047.1|195922.1|196044.8|195919.8|196047.1|195922.1|196038.3|195913.3|15
1727287850000|2024-09-25 18:10:50|196044.5|195919.5|196044.4|195919.4|196046.7|195921.7|196044.4|195919.4|13
1727287860000|2024-09-25 18:11:00|196044.8|195919.8|196040|195915|196045.3|195920.3|196038|195913|18
1727287870000|2024-09-25 18:11:10|196042.8|195917.8|196024.7|195899.7|196045.4|195920.4|196024.7|195899.7|19
1727287880000|2024-09-25 18:11:20|196025|195900|196038.8|195913.8|196039.4|195914.4|196023.4|195898.4|22
1727287890000|2024-09-25 18:11:30|196049.1|195924.1|196041.2|195916.2|196049.1|195924.1|196035.4|195910.4|17
1727287900000|2024-09-25 18:11:40|196041.7|195916.7|196035.5|195910.5|196043.1|195918.1|196034.6|195909.6|13
1727287910000|2024-09-25 18:11:50|196038.9|195913.9|196092.7|195967.7|196092.7|195967.7|196038.9|195913.9|18
1727287920000|2024-09-25 18:12:00|196089.8|195964.8|196087.6|195962.6|196093.6|195968.6|196083.5|195958.5|15
1727287930000|2024-09-25 18:12:10|196089.8|195964.8|196098|195973|196098|195973|196088.6|195963.6|9
1727287940000|2024-09-25 18:12:20|196098.1|195973.1|196105|195980|196109.8|195984.8|196098|195973|13
1727287950000|2024-09-25 18:12:30|196099.5|195974.5|196119.7|195994.7|196121.4|195996.4|196099.5|195974.5|12
1727287960000|2024-09-25 18:12:40|196118.2|195993.2|196127.3|196002.3|196132|196007|196118|195993|25
1727287970000|2024-09-25 18:12:50|196126.6|196001.6|196147.3|196022.3|196153.7|196028.7|196125.8|196000.8|22
1727287980000|2024-09-25 18:13:00|196150.8|196025.8|196156.9|196031.9|196161.2|196036.2|196150.7|196025.7|23
1727287990000|2024-09-25 18:13:10|196157.4|196032.4|196162.1|196037.1|196165.4|196040.4|196157.4|196032.4|16
1727288000000|2024-09-25 18:13:20|196163.4|196038.4|196160.7|196035.7|196167|196042|196157.9|196032.9|19
1727288010000|2024-09-25 18:13:30|196152.8|196027.8|196152.3|196027.3|196155.4|196030.4|196149.5|196024.5|17
1727288020000|2024-09-25 18:13:40|196150.9|196025.9|196163.9|196038.9|196163.9|196038.9|196150|196025|26
1727288030000|2024-09-25 18:13:50|196161|196036|196181.9|196056.9|196181.9|196056.9|196159.8|196034.8|25
1727288040000|2024-09-25 18:14:00|196185.9|196060.9|196191.1|196066.1|196191.1|196066.1|196185.4|196060.4|13
1727288050000|2024-09-25 18:14:10|196189.9|196064.9|196187.3|196062.3|196198.4|196073.4|196187.3|196062.3|10
1727288060000|2024-09-25 18:14:20|196185.6|196060.6|196188.1|196063.1|196189.9|196064.9|196185.1|196060.1|9
1727288070000|2024-09-25 18:14:30|196187.2|196062.2|196191.2|196066.2|196195.7|196070.7|196187.2|196062.2|11
1727288080000|2024-09-25 18:14:40|196190.7|196065.7|196184.8|196059.8|196190.7|196065.7|196184.8|196059.8|11
1727288090000|2024-09-25 18:14:50|196182.6|196057.6|196186.3|196061.3|196188.7|196063.7|196182.6|196057.6|9
1727288100000|2024-09-25 18:15:00|196184.6|196059.6|196194.2|196069.2|196194.2|196069.2|196184.6|196059.6|11
1727288110000|2024-09-25 18:15:10|196196|196071|196177.3|196052.3|196196|196071|196170.5|196045.5|21
1727288120000|2024-09-25 18:15:20|196177.6|196052.6|196116.1|195991.1|196177.6|196052.6|196111.4|195986.4|20
1727288130000|2024-09-25 18:15:30|196117.9|195992.9|196125.8|196000.8|196127.1|196002.1|196112.9|195987.9|15
1727288140000|2024-09-25 18:15:40|196126.8|196001.8|196127.3|196002.3|196129.8|196004.8|196126.8|196001.8|7
1727288150000|2024-09-25 18:15:50|196133.2|196008.2|196123.5|195998.5|196133.2|196008.2|196120.8|195995.8|22
1727288160000|2024-09-25 18:16:00|196123.8|195998.8|196119.5|195994.5|196124.2|195999.2|196115.7|195990.7|19
1727288170000|2024-09-25 18:16:10|196121.2|195996.2|196151.1|196026.1|196153.8|196028.8|196121.2|195996.2|16
1727288180000|2024-09-25 18:16:20|196150.7|196025.7|196176.3|196051.3|196178.9|196053.9|196150.2|196025.2|13
1727288190000|2024-09-25 18:16:30|196178.9|196053.9|196141.2|196016.2|196178.9|196053.9|196127.8|196002.8|13
1727288200000|2024-09-25 18:16:40|196139.1|196014.1|196141|196016|196150.3|196025.3|196137.6|196012.6|22
1727288210000|2024-09-25 18:16:50|196145.4|196020.4|196142.3|196017.3|196145.4|196020.4|196138|196013|10
1727288220000|2024-09-25 18:17:00|196153.5|196028.5|196155.7|196030.7|196175|196050|196147.4|196022.4|17
1727288230000|2024-09-25 18:17:10|196160.2|196035.2|196148.9|196023.9|196163.5|196038.5|196136.5|196011.5|34
1727288240000|2024-09-25 18:17:20|196147.7|196022.7|196144.5|196019.5|196153.6|196028.6|196141.6|196016.6|23
1727288250000|2024-09-25 18:17:30|196145.6|196020.6|196151.3|196026.3|196153.9|196028.9|196139.5|196014.5|15
1727288260000|2024-09-25 18:17:40|196150.6|196025.6|196176.9|196051.9|196177.4|196052.4|196146.4|196021.4|14
1727288270000|2024-09-25 18:17:50|196173.1|196048.1|196147|196022|196176.7|196051.7|196146.8|196021.8|17
1727288280000|2024-09-25 18:18:00|196147.9|196022.9|196115.1|195990.1|196147.9|196022.9|196112|195987|21
1727288290000|2024-09-25 18:18:10|196113.6|195988.6|196115.3|195990.3|196116.6|195991.6|196113.6|195988.6|8
1727288300000|2024-09-25 18:18:20|196113.3|195988.3|196115.6|195990.6|196117.8|195992.8|196112.6|195987.6|30
1727288310000|2024-09-25 18:18:30|196117.6|195992.6|196119.9|195994.9|196120.8|195995.8|196114.9|195989.9|26
1727288320000|2024-09-25 18:18:40|196120.4|195995.4|196125.8|196000.8|196128.9|196003.9|196118.8|195993.8|17
1727288330000|2024-09-25 18:18:50|196128.9|196003.9|196122.9|195997.9|196128.9|196003.9|196120.4|195995.4|12
1727288340000|2024-09-25 18:19:00|196122.3|195997.3|196123.5|195998.5|196123.8|195998.8|196121.3|195996.3|12
1727288350000|2024-09-25 18:19:10|196121.9|195996.9|196123.6|195998.6|196123.9|195998.9|196121.7|195996.7|14
1727288360000|2024-09-25 18:19:20|196122.1|195997.1|196123.9|195998.9|196125.4|196000.4|196122.1|195997.1|17
1727288370000|2024-09-25 18:19:30|196124.2|195999.2|196125.3|196000.3|196125.9|196000.9|196123.5|195998.5|11
1727288380000|2024-09-25 18:19:40|196127.8|196002.8|196128.4|196003.4|196136.4|196011.4|196125.2|196000.2|15
1727288390000|2024-09-25 18:19:50|196125.4|196000.4|196128|196003|196128.4|196003.4|196125.3|196000.3|9
1727288400000|2024-09-25 18:20:00|196129.2|196004.2|196125.6|196000.6|196130.1|196005.1|196122.5|195997.5|18
1727288410000|2024-09-25 18:20:10|196127.1|196002.1|196227.8|196102.8|196227.8|196102.8|196127.1|196002.1|11
1727288420000|2024-09-25 18:20:20|196224.3|196099.3|196218.9|196093.9|196226.3|196101.3|196216.5|196091.5|25
1727288430000|2024-09-25 18:20:30|196218.4|196093.4|196235.1|196110.1|196237|196112|196218.4|196093.4|14
1727288440000|2024-09-25 18:20:40|196233.4|196108.4|196231.7|196106.7|196234.8|196109.8|196231.7|196106.7|5
1727288450000|2024-09-25 18:20:50|196224.1|196099.1|196137.7|196012.7|196224.1|196099.1|196118.3|195993.3|22
1727288460000|2024-09-25 18:21:00|196126.4|196001.4|196195.8|196070.8|196198.2|196073.2|196126.4|196001.4|27
1727288470000|2024-09-25 18:21:10|196197.9|196072.9|196184.9|196059.9|196197.9|196072.9|196184.8|196059.8|16
1727288480000|2024-09-25 18:21:20|196185|196060|196192.7|196067.7|196193.8|196068.8|196185|196060|7
1727288490000|2024-09-25 18:21:30|196192.9|196067.9|196217.9|196092.9|196229.8|196104.8|196192.8|196067.8|20
1727288500000|2024-09-25 18:21:40|196218.3|196093.3|196185|196060|196221.2|196096.2|196181.4|196056.4|24
1727288510000|2024-09-25 18:21:50|196184.4|196059.4|196199.2|196074.2|196203.3|196078.3|196184.4|196059.4|9
1727288520000|2024-09-25 18:22:00|196193.6|196068.6|196194.4|196069.4|196194.4|196069.4|196191.5|196066.5|4
1727288530000|2024-09-25 18:22:10|196198.9|196073.9|196198.6|196073.6|196201.6|196076.6|196192.8|196067.8|16
1727288540000|2024-09-25 18:22:20|196201|196076|196201.1|196076.1|196201.1|196076.1|196199|196074|7
1727288550000|2024-09-25 18:22:30|196202.8|196077.8|196240.4|196115.4|196243.6|196118.6|196202.8|196077.8|16
1727288560000|2024-09-25 18:22:40|196239.1|196114.1|196231.3|196106.3|196239.4|196114.4|196231.3|196106.3|3
1727288570000|2024-09-25 18:22:50|196234.7|196109.7|196233.4|196108.4|196238.7|196113.7|196233|196108|7
1727288580000|2024-09-25 18:23:00|196239.1|196114.1|196231.1|196106.1|196240|196115|196225.9|196100.9|24
1727288590000|2024-09-25 18:23:10|196230.7|196105.7|196236.9|196111.9|196240.8|196115.8|196216.2|196091.2|13
1727288600000|2024-09-25 18:23:20|196236.6|196111.6|196236.3|196111.3|196244|196119|196236.3|196111.3|19
1727288610000|2024-09-25 18:23:30|196235|196110|196237.5|196112.5|196240.5|196115.5|196233.4|196108.4|13
1727288620000|2024-09-25 18:23:40|196239|196114|196241.9|196116.9|196242|196117|196229.9|196104.9|14
1727288630000|2024-09-25 18:23:50|196239.9|196114.9|196244.5|196119.5|196259.7|196134.7|196239.9|196114.9|11
1727288640000|2024-09-25 18:24:00|196243.1|196118.1|196264|196139|196264|196139|196239.9|196114.9|10
1727288650000|2024-09-25 18:24:10|196259.3|196134.3|196295|196170|196297.1|196172.1|196259.3|196134.3|14
1727288660000|2024-09-25 18:24:20|196296.6|196171.6|196304.2|196179.2|196321.9|196196.9|196292.3|196167.3|25
1727288670000|2024-09-25 18:24:30|196308.8|196183.8|196321.7|196196.7|196321.7|196196.7|196303.7|196178.7|11
1727288680000|2024-09-25 18:24:40|196308.3|196183.3|196312.4|196187.4|196317.2|196192.2|196308.3|196183.3|8
1727288690000|2024-09-25 18:24:50|196314.9|196189.9|196281.2|196156.2|196314.9|196189.9|196280.8|196155.8|6
1727288700000|2024-09-25 18:25:00|196281.4|196156.4|196268|196143|196281.4|196156.4|196263.5|196138.5|13
1727288710000|2024-09-25 18:25:10|196268.6|196143.6|196281.2|196156.2|196284|196159|196263.1|196138.1|22
1727288720000|2024-09-25 18:25:20|196280.8|196155.8|196282.9|196157.9|196282.9|196157.9|196277.1|196152.1|10
1727288730000|2024-09-25 18:25:30|196282.7|196157.7|196300.6|196175.6|196300.6|196175.6|196281.6|196156.6|19
1727288740000|2024-09-25 18:25:40|196300.3|196175.3|196294.7|196169.7|196300.3|196175.3|196285.9|196160.9|10
1727288750000|2024-09-25 18:25:50|196294.6|196169.6|196305.5|196180.5|196305.5|196180.5|196294.2|196169.2|7
1727288760000|2024-09-25 18:26:00|196332|196207|196347.5|196222.5|196352.9|196227.9|196332|196207|14
1727288770000|2024-09-25 18:26:10|196345.2|196220.2|196342.1|196217.1|196345.2|196220.2|196335.6|196210.6|9
1727288780000|2024-09-25 18:26:20|196323.8|196198.8|196300.2|196175.2|196323.8|196198.8|196285.1|196160.1|19
1727288790000|2024-09-25 18:26:30|196298.1|196173.1|196300.9|196175.9|196301.5|196176.5|196298.1|196173.1|6
1727288800000|2024-09-25 18:26:40|196300.8|196175.8|196302.1|196177.1|196302.9|196177.9|196292.8|196167.8|8
1727288810000|2024-09-25 18:26:50|196302.6|196177.6|196319.7|196194.7|196319.7|196194.7|196302.6|196177.6|13
1727288820000|2024-09-25 18:27:00|196317.7|196192.7|196291.3|196166.3|196317.7|196192.7|196283.9|196158.9|19
1727288830000|2024-09-25 18:27:10|196292|196167|196313|196188|196313|196188|196292|196167|13
1727288840000|2024-09-25 18:27:20|196311.4|196186.4|196313.1|196188.1|196313.1|196188.1|196307.4|196182.4|17
1727288850000|2024-09-25 18:27:30|196311.8|196186.8|196304.1|196179.1|196313.6|196188.6|196304.1|196179.1|21
1727288860000|2024-09-25 18:27:40|196296.6|196171.6|196285.9|196160.9|196301.3|196176.3|196283.5|196158.5|25
1727288870000|2024-09-25 18:27:50|196285.4|196160.4|196221.8|196096.8|196288.9|196163.9|196206.2|196081.2|31
1727288880000|2024-09-25 18:28:00|196220.9|196095.9|196240.6|196115.6|196247.8|196122.8|196219.9|196094.9|16
1727288890000|2024-09-25 18:28:10|196237.6|196112.6|196240.6|196115.6|196244.5|196119.5|196237.6|196112.6|6
1727288900000|2024-09-25 18:28:20|196242.4|196117.4|196244.2|196119.2|196248.6|196123.6|196240.5|196115.5|17
1727288910000|2024-09-25 18:28:30|196240.8|196115.8|196241.3|196116.3|196245.9|196120.9|196239.5|196114.5|22
1727288920000|2024-09-25 18:28:40|196241.1|196116.1|196241.2|196116.2|196245.7|196120.7|196235.9|196110.9|31
1727288930000|2024-09-25 18:28:50|196241.1|196116.1|196241.7|196116.7|196249.2|196124.2|196228.4|196103.4|31
1727288940000|2024-09-25 18:29:00|196242.5|196117.5|196265|196140|196267|196142|196242.5|196117.5|25
1727288950000|2024-09-25 18:29:10|196260.2|196135.2|196228.6|196103.6|196260.2|196135.2|196217.1|196092.1|15
1727288960000|2024-09-25 18:29:20|196234.2|196109.2|196224.8|196099.8|196234.2|196109.2|196221.3|196096.3|13
1727288970000|2024-09-25 18:29:30|196224.4|196099.4|196224.7|196099.7|196224.7|196099.7|196220.7|196095.7|7
1727288980000|2024-09-25 18:29:40|196224.3|196099.3|196224.2|196099.2|196224.7|196099.7|196223.2|196098.2|7
1727288990000|2024-09-25 18:29:50|196220.1|196095.1|196220.8|196095.8|196224.3|196099.3|196219.1|196094.1|11
1727289000000|2024-09-25 18:30:00|196219|196094|196238.9|196113.9|196240.2|196115.2|196219|196094|19
1727289010000|2024-09-25 18:30:10|196239.1|196114.1|196235|196110|196239.3|196114.3|196233|196108|8
1727289020000|2024-09-25 18:30:20|196233.7|196108.7|196214.7|196089.7|196233.7|196108.7|196213.8|196088.8|11
1727289030000|2024-09-25 18:30:30|196214.6|196089.6|196215.6|196090.6|196215.6|196090.6|196214.3|196089.3|3
1727289040000|2024-09-25 18:30:40|196252.5|196127.5|196265.4|196140.4|196265.4|196140.4|196249.9|196124.9|9
1727289050000|2024-09-25 18:30:50|196267.3|196142.3|196270.2|196145.2|196272.3|196147.3|196267.3|196142.3|5
1727289060000|2024-09-25 18:31:00|196271.4|196146.4|196274|196149|196274.8|196149.8|196271.3|196146.3|17
1727289070000|2024-09-25 18:31:10|196273.1|196148.1|196290.8|196165.8|196305|196180|196273.1|196148.1|11
1727289080000|2024-09-25 18:31:20|196291.9|196166.9|196307.3|196182.3|196307.6|196182.6|196291.8|196166.8|13
1727289090000|2024-09-25 18:31:30|196305.7|196180.7|196305.4|196180.4|196306.7|196181.7|196305.4|196180.4|4
1727289100000|2024-09-25 18:31:40|196305.9|196180.9|196302|196177|196306.2|196181.2|196299.4|196174.4|16
1727289110000|2024-09-25 18:31:50|196304.3|196179.3|196300|196175|196304.3|196179.3|196299.3|196174.3|5
1727289120000|2024-09-25 18:32:00|196301.1|196176.1|196317.7|196192.7|196320.7|196195.7|196301.1|196176.1|29
1727289130000|2024-09-25 18:32:10|196316.7|196191.7|196328.4|196203.4|196335.3|196210.3|196316.7|196191.7|23
1727289140000|2024-09-25 18:32:20|196327.4|196202.4|196325.7|196200.7|196329.6|196204.6|196322.3|196197.3|12
1727289150000|2024-09-25 18:32:30|196325.2|196200.2|196296.3|196171.3|196325.2|196200.2|196296.3|196171.3|3
1727289160000|2024-09-25 18:32:40|196296.6|196171.6|196291.4|196166.4|196301|196176|196287.2|196162.2|10
1727289170000|2024-09-25 18:32:50|196292.5|196167.5|196292.5|196167.5|196292.5|196167.5|196292.5|196167.5|1
1727289180000|2024-09-25 18:33:00|196291.4|196166.4|196295|196170|196301.2|196176.2|196291.4|196166.4|7
1727289190000|2024-09-25 18:33:10|196297.4|196172.4|196297.4|196172.4|196297.4|196172.4|196297.4|196172.4|1
1727289200000|2024-09-25 18:33:20|196297.9|196172.9|196297.9|196172.9|196297.9|196172.9|196297.9|196172.9|1
1727289210000|2024-09-25 18:33:30|196297.2|196172.2|196312|196187|196312|196187|196295.4|196170.4|6
1727289220000|2024-09-25 18:33:40|196313.8|196188.8|196312.5|196187.5|196320|196195|196310|196185|28
1727289230000|2024-09-25 18:33:50|196309.9|196184.9|196294.7|196169.7|196310.9|196185.9|196291|196166|16
1727289240000|2024-09-25 18:34:00|196297.1|196172.1|196309.6|196184.6|196313.3|196188.3|196297.1|196172.1|14
1727289250000|2024-09-25 18:34:10|196310.8|196185.8|196301.3|196176.3|196316.9|196191.9|196301.1|196176.1|19
1727289260000|2024-09-25 18:34:20|196299.8|196174.8|196295.2|196170.2|196301|196176|196292.5|196167.5|10
1727289270000|2024-09-25 18:34:30|196293.8|196168.8|196289.1|196164.1|196293.8|196168.8|196286.6|196161.6|6
1727289280000|2024-09-25 18:34:40|196287.2|196162.2|196281.6|196156.6|196292.2|196167.2|196275.8|196150.8|25
1727289290000|2024-09-25 18:34:50|196282.2|196157.2|196272.4|196147.4|196282.2|196157.2|196270.9|196145.9|18
1727289300000|2024-09-25 18:35:00|196272.6|196147.6|196268.3|196143.3|196272.7|196147.7|196268.3|196143.3|14
1727289310000|2024-09-25 18:35:10|196267.8|196142.8|196287.7|196162.7|196304.5|196179.5|196267.7|196142.7|16
1727289320000|2024-09-25 18:35:20|196286.8|196161.8|196279.5|196154.5|196286.8|196161.8|196277.6|196152.6|8
1727289330000|2024-09-25 18:35:30|196278.7|196153.7|196270.4|196145.4|196278.7|196153.7|196270.4|196145.4|8
1727289340000|2024-09-25 18:35:40|196269.4|196144.4|196267.2|196142.2|196269.4|196144.4|196266.8|196141.8|12
1727289350000|2024-09-25 18:35:50|196267|196142|196242.5|196117.5|196272.1|196147.1|196242.5|196117.5|11
1727289360000|2024-09-25 18:36:00|196244.2|196119.2|196246.3|196121.3|196246.3|196121.3|196238.4|196113.4|9
1727289370000|2024-09-25 18:36:10|196247.4|196122.4|196248.2|196123.2|196251.4|196126.4|196247|196122|14
1727289380000|2024-09-25 18:36:20|196250.6|196125.6|196316.7|196191.7|196319.4|196194.4|196248.1|196123.1|20
1727289390000|2024-09-25 18:36:30|196317.7|196192.7|196330.3|196205.3|196337|196212|196316.8|196191.8|16
1727289400000|2024-09-25 18:36:40|196329.6|196204.6|196323.3|196198.3|196330.6|196205.6|196321.6|196196.6|9
1727289410000|2024-09-25 18:36:50|196321.2|196196.2|196310.5|196185.5|196331.5|196206.5|196308.5|196183.5|8
1727289420000|2024-09-25 18:37:00|196306.9|196181.9|196298.7|196173.7|196306.9|196181.9|196293.9|196168.9|15
1727289430000|2024-09-25 18:37:10|196301|196176|196303.9|196178.9|196307.9|196182.9|196297.9|196172.9|20
1727289440000|2024-09-25 18:37:20|196305.5|196180.5|196304.6|196179.6|196307.8|196182.8|196301.2|196176.2|16
1727289450000|2024-09-25 18:37:30|196301.3|196176.3|196305.3|196180.3|196307.2|196182.2|196301.3|196176.3|14
1727289460000|2024-09-25 18:37:40|196304.8|196179.8|196305.5|196180.5|196305.5|196180.5|196303.2|196178.2|11
1727289470000|2024-09-25 18:37:50|196303.1|196178.1|196284|196159|196319.9|196194.9|196272.5|196147.5|21
1727289480000|2024-09-25 18:38:00|196283.1|196158.1|196281.7|196156.7|196290.1|196165.1|196279|196154|25
1727289490000|2024-09-25 18:38:10|196279.8|196154.8|196255.9|196130.9|196280.4|196155.4|196239.8|196114.8|18
1727289500000|2024-09-25 18:38:20|196256.6|196131.6|196264.8|196139.8|196269.9|196144.9|196250|196125|17
1727289510000|2024-09-25 18:38:30|196264.2|196139.2|196259.6|196134.6|196266.3|196141.3|196257.3|196132.3|20
1727289520000|2024-09-25 18:38:40|196260.5|196135.5|196271|196146|196271|196146|196260|196135|13
1727289530000|2024-09-25 18:38:50|196272.4|196147.4|196266.2|196141.2|196283.3|196158.3|196263.7|196138.7|9
1727289540000|2024-09-25 18:39:00|196267.3|196142.3|196263.1|196138.1|196267.3|196142.3|196258.6|196133.6|17
1727289550000|2024-09-25 18:39:10|196263.7|196138.7|196260.1|196135.1|196265|196140|196257|196132|14
1727289560000|2024-09-25 18:39:20|196260.2|196135.2|196263.2|196138.2|196265.4|196140.4|196257.2|196132.2|21
1727289570000|2024-09-25 18:39:30|196263.1|196138.1|196256.6|196131.6|196263.1|196138.1|196254.9|196129.9|24
1727289580000|2024-09-25 18:39:40|196253.9|196128.9|196244|196119|196255.9|196130.9|196240.8|196115.8|11
1727289590000|2024-09-25 18:39:50|196244.1|196119.1|196244.1|196119.1|196244.1|196119.1|196244.1|196119.1|1
1727289600000|2024-09-25 18:40:00|196244|196119|196239.1|196114.1|196244.3|196119.3|196239.1|196114.1|9
1727289610000|2024-09-25 18:40:10|196236.9|196111.9|196235.6|196110.6|196238.5|196113.5|196234|196109|6
1727289620000|2024-09-25 18:40:20|196207.1|196082.1|196208.2|196083.2|196218|196093|196205.5|196080.5|15
1727289630000|2024-09-25 18:40:30|196208.9|196083.9|196207.2|196082.2|196209.9|196084.9|196205.4|196080.4|9
1727289640000|2024-09-25 18:40:40|196198.9|196073.9|196204.9|196079.9|196204.9|196079.9|196198.9|196073.9|2
1727289650000|2024-09-25 18:40:50|196201.6|196076.6|196204|196079|196205.5|196080.5|196199.1|196074.1|10
1727289660000|2024-09-25 18:41:00|196204.4|196079.4|196202.9|196077.9|196205.6|196080.6|196199.1|196074.1|16
1727289670000|2024-09-25 18:41:10|196204.2|196079.2|196201.9|196076.9|196204.2|196079.2|196201.9|196076.9|4
1727289680000|2024-09-25 18:41:20|196189.3|196064.3|196196.3|196071.3|196198.7|196073.7|196189.3|196064.3|6
1727289690000|2024-09-25 18:41:30|196196.4|196071.4|196182.7|196057.7|196199.6|196074.6|196182.7|196057.7|21
1727289700000|2024-09-25 18:41:40|196188.9|196063.9|196183|196058|196189|196064|196182.9|196057.9|6
1727289710000|2024-09-25 18:41:50|196184.3|196059.3|196158.6|196033.6|196184.3|196059.3|196157|196032|15
1727289720000|2024-09-25 18:42:00|196160.1|196035.1|196194.9|196069.9|196201.7|196076.7|196160.1|196035.1|20
1727289730000|2024-09-25 18:42:10|196188.2|196063.2|196180.9|196055.9|196198.6|196073.6|196174.7|196049.7|30
1727289740000|2024-09-25 18:42:20|196180.7|196055.7|196254.5|196129.5|196254.5|196129.5|196179.2|196054.2|17
1727289750000|2024-09-25 18:42:30|196253.8|196128.8|196252.5|196127.5|196254.5|196129.5|196247.1|196122.1|14
1727289760000|2024-09-25 18:42:40|196252.9|196127.9|196246.8|196121.8|196255.7|196130.7|196244.3|196119.3|17
1727289770000|2024-09-25 18:42:50|196242.1|196117.1|196234.4|196109.4|196242.1|196117.1|196231.8|196106.8|9
1727289780000|2024-09-25 18:43:00|196231.3|196106.3|196249.9|196124.9|196251.1|196126.1|196231.3|196106.3|14
1727289790000|2024-09-25 18:43:10|196248.4|196123.4|196253.8|196128.8|196254|196129|196248.4|196123.4|8
1727289800000|2024-09-25 18:43:20|196252.3|196127.3|196252.3|196127.3|196253.4|196128.4|196236.1|196111.1|18
1727289810000|2024-09-25 18:43:30|196241.5|196116.5|196197.7|196072.7|196242.8|196117.8|196179.7|196054.7|20
1727289820000|2024-09-25 18:43:40|196197.4|196072.4|196178.7|196053.7|196199.2|196074.2|196176.9|196051.9|16
1727289830000|2024-09-25 18:43:50|196180.8|196055.8|196190.8|196065.8|196190.8|196065.8|196179.9|196054.9|7
1727289840000|2024-09-25 18:44:00|196186|196061|196186|196061|196186|196061|196186|196061|1
1727289850000|2024-09-25 18:44:10|196185.8|196060.8|196175.4|196050.4|196185.8|196060.8|196174.4|196049.4|4
1727289860000|2024-09-25 18:44:20|196190.2|196065.2|196182.7|196057.7|196190.2|196065.2|196182.7|196057.7|2
1727289870000|2024-09-25 18:44:30|196183|196058|196143.1|196018.1|196188.5|196063.5|196143.1|196018.1|3
1727289880000|2024-09-25 18:44:40|196151.9|196026.9|196164.5|196039.5|196167.1|196042.1|196151.9|196026.9|17
1727289890000|2024-09-25 18:44:50|196164.7|196039.7|196169.8|196044.8|196169.8|196044.8|196164.7|196039.7|7
1727289900000|2024-09-25 18:45:00|196198.1|196073.1|196187.8|196062.8|196198.1|196073.1|196174.3|196049.3|23
1727289910000|2024-09-25 18:45:10|196188.9|196063.9|196188.9|196063.9|196195.2|196070.2|196184.5|196059.5|13
1727289920000|2024-09-25 18:45:20|196187.4|196062.4|196190|196065|196205.6|196080.6|196187.4|196062.4|8
1727289930000|2024-09-25 18:45:30|196189.9|196064.9|196208.8|196083.8|196226.9|196101.9|196189.9|196064.9|13
1727289940000|2024-09-25 18:45:40|196209|196084|196199.3|196074.3|196222.7|196097.7|196191.3|196066.3|26
1727289950000|2024-09-25 18:45:50|196203.8|196078.8|196228.9|196103.9|196228.9|196103.9|196197.5|196072.5|22
1727289960000|2024-09-25 18:46:00|196223.1|196098.1|196221.1|196096.1|196231.6|196106.6|196220.6|196095.6|22
1727289970000|2024-09-25 18:46:10|196230.3|196105.3|196210.1|196085.1|196231.5|196106.5|196194.5|196069.5|26
1727289980000|2024-09-25 18:46:20|196210.3|196085.3|196229|196104|196229|196104|196195.5|196070.5|30
1727289990000|2024-09-25 18:46:30|196230|196105|196233.3|196108.3|196233.3|196108.3|196223.6|196098.6|14
1727290000000|2024-09-25 18:46:40|196232.9|196107.9|196233.4|196108.4|196233.4|196108.4|196224.8|196099.8|19
1727290010000|2024-09-25 18:46:50|196227|196102|196230|196105|196232.1|196107.1|196216.3|196091.3|21
1727290020000|2024-09-25 18:47:00|196230.1|196105.1|196227.6|196102.6|196237|196112|196217|196092|23
1727290030000|2024-09-25 18:47:10|196227.5|196102.5|196228.3|196103.3|196229.5|196104.5|196224.8|196099.8|18
1727290040000|2024-09-25 18:47:20|196225.1|196100.1|196227.9|196102.9|196228.3|196103.3|196223.8|196098.8|11
1727290050000|2024-09-25 18:47:30|196223.9|196098.9|196223.1|196098.1|196228.3|196103.3|196222.5|196097.5|26
1727290060000|2024-09-25 18:47:40|196228|196103|196229|196104|196231.2|196106.2|196225.5|196100.5|21
1727290070000|2024-09-25 18:47:50|196230.8|196105.8|196231|196106|196231|196106|196228.4|196103.4|20
1727290080000|2024-09-25 18:48:00|196231.3|196106.3|196234.9|196109.9|196246.7|196121.7|196227.2|196102.2|27
1727290090000|2024-09-25 18:48:10|196234.7|196109.7|196234.3|196109.3|196234.9|196109.9|196230.1|196105.1|18
1727290100000|2024-09-25 18:48:20|196234.4|196109.4|196235.9|196110.9|196238.3|196113.3|196227.7|196102.7|24
1727290110000|2024-09-25 18:48:30|196235.7|196110.7|196231.9|196106.9|196235.9|196110.9|196218.5|196093.5|14
1727290120000|2024-09-25 18:48:40|196229.2|196104.2|196238.5|196113.5|196263.4|196138.4|196220.9|196095.9|20
1727290130000|2024-09-25 18:48:50|196241.9|196116.9|196260.4|196135.4|196260.4|196135.4|196237.5|196112.5|26
1727290140000|2024-09-25 18:49:00|196258.7|196133.7|196253.2|196128.2|196259|196134|196242.7|196117.7|26
1727290150000|2024-09-25 18:49:10|196250.8|196125.8|196254.8|196129.8|196257.1|196132.1|196250.6|196125.6|31
1727290160000|2024-09-25 18:49:20|196250.8|196125.8|196226.8|196101.8|196255.4|196130.4|196226.8|196101.8|29
1727290170000|2024-09-25 18:49:30|196225.5|196100.5|196222.7|196097.7|196225.5|196100.5|196222.7|196097.7|2
1727290180000|2024-09-25 18:49:40|196223.4|196098.4|196217.6|196092.6|196223.4|196098.4|196215.1|196090.1|5
1727290190000|2024-09-25 18:49:50|196217|196092|196185.4|196060.4|196217|196092|196178.9|196053.9|22
1727290200000|2024-09-25 18:50:00|196185.8|196060.8|196185|196060|196189.8|196064.8|196177|196052|16
1727290210000|2024-09-25 18:50:10|196184.5|196059.5|196188.1|196063.1|196193.1|196068.1|196180|196055|18
1727290220000|2024-09-25 18:50:20|196188.7|196063.7|196158.1|196033.1|196191|196066|196153.6|196028.6|12
1727290230000|2024-09-25 18:50:30|196161.3|196036.3|196162.3|196037.3|196168.6|196043.6|196153.1|196028.1|30
1727290240000|2024-09-25 18:50:40|196160.4|196035.4|196200.7|196075.7|196234.9|196109.9|196159.9|196034.9|23
1727290250000|2024-09-25 18:50:50|196200.5|196075.5|196196.5|196071.5|196214.6|196089.6|196190.7|196065.7|31
1727290260000|2024-09-25 18:51:00|196197.6|196072.6|196260|196135|196269.4|196144.4|196196.8|196071.8|25
1727290270000|2024-09-25 18:51:10|196254|196129|196251.3|196126.3|196274.8|196149.8|196234.3|196109.3|25
1727290280000|2024-09-25 18:51:20|196253|196128|196233|196108|196259.9|196134.9|196233|196108|20
1727290290000|2024-09-25 18:51:30|196233.3|196108.3|196217.2|196092.2|196233.3|196108.3|196211.6|196086.6|15
1727290300000|2024-09-25 18:51:40|196220.4|196095.4|196220.1|196095.1|196221.2|196096.2|196217.2|196092.2|13
1727290310000|2024-09-25 18:51:50|196217.4|196092.4|196172.7|196047.7|196220.3|196095.3|196172.7|196047.7|20
1727290320000|2024-09-25 18:52:00|196176.2|196051.2|196124.7|195999.7|196176.2|196051.2|196122|195997|26
1727290330000|2024-09-25 18:52:10|196122.1|195997.1|196128.2|196003.2|196136.3|196011.3|196119.9|195994.9|25
1727290340000|2024-09-25 18:52:20|196127.7|196002.7|196126.8|196001.8|196131|196006|196126.8|196001.8|8
1727290350000|2024-09-25 18:52:30|196128|196003|196195.7|196070.7|196195.8|196070.8|196125.9|196000.9|17
1727290360000|2024-09-25 18:52:40|196197.2|196072.2|196193|196068|196202.1|196077.1|196192|196067|12
1727290370000|2024-09-25 18:52:50|196192|196067|196181.5|196056.5|196193|196068|196179.6|196054.6|6
1727290380000|2024-09-25 18:53:00|196181.7|196056.7|196181.7|196056.7|196181.7|196056.7|196181.7|196056.7|1
1727290390000|2024-09-25 18:53:10|196183.7|196058.7|196207.9|196082.9|196216.3|196091.3|196183.7|196058.7|17
1727290400000|2024-09-25 18:53:20|196215.4|196090.4|196211|196086|196216.2|196091.2|196207|196082|15
1727290410000|2024-09-25 18:53:30|196210|196085|196211.6|196086.6|196212.7|196087.7|196209|196084|11
1727290420000|2024-09-25 18:53:40|196211.2|196086.2|196213.4|196088.4|196216.9|196091.9|196199.8|196074.8|17
1727290430000|2024-09-25 18:53:50|196214.4|196089.4|196213.1|196088.1|196222.9|196097.9|196205.3|196080.3|18
1727290440000|2024-09-25 18:54:00|196213.3|196088.3|196217.1|196092.1|196217.9|196092.9|196212.8|196087.8|14
1727290450000|2024-09-25 18:54:10|196213.3|196088.3|196215.1|196090.1|196218.9|196093.9|196210.7|196085.7|16
1727290460000|2024-09-25 18:54:20|196219.7|196094.7|196218.4|196093.4|196219.7|196094.7|196214.7|196089.7|5
1727290470000|2024-09-25 18:54:30|196219|196094|196219.1|196094.1|196219.5|196094.5|196211.9|196086.9|14
1727290480000|2024-09-25 18:54:40|196219.5|196094.5|196237.3|196112.3|196242.3|196117.3|196218.1|196093.1|10
1727290490000|2024-09-25 18:54:50|196240.2|196115.2|196239.2|196114.2|196241|196116|196238.3|196113.3|9
1727290500000|2024-09-25 18:55:00|196241|196116|196243.7|196118.7|196244.9|196119.9|196239.7|196114.7|8
1727290510000|2024-09-25 18:55:10|196242.4|196117.4|196242.1|196117.1|196242.4|196117.4|196242.1|196117.1|2
1727290520000|2024-09-25 18:55:20|196242.8|196117.8|196243.5|196118.5|196245|196120|196242.8|196117.8|4
1727290530000|2024-09-25 18:55:30|196242.5|196117.5|196244.2|196119.2|196244.2|196119.2|196242.5|196117.5|3
1727290540000|2024-09-25 18:55:40|196245.3|196120.3|196202.4|196077.4|196248.8|196123.8|196186.4|196061.4|14
1727290550000|2024-09-25 18:55:50|196185.3|196060.3|196233.5|196108.5|196238.4|196113.4|196184.7|196059.7|20
1727290560000|2024-09-25 18:56:00|196235.3|196110.3|196232.8|196107.8|196237.6|196112.6|196230.5|196105.5|23
1727290570000|2024-09-25 18:56:10|196233.4|196108.4|196231.2|196106.2|196237.1|196112.1|196229.2|196104.2|16
1727290580000|2024-09-25 18:56:20|196229.8|196104.8|196201.6|196076.6|196232.9|196107.9|196190.5|196065.5|14
1727290590000|2024-09-25 18:56:30|196206|196081|196205.9|196080.9|196206.9|196081.9|196201.8|196076.8|25
1727290600000|2024-09-25 18:56:40|196207.2|196082.2|196218|196093|196220.7|196095.7|196201.8|196076.8|15
1727290610000|2024-09-25 18:56:50|196213.3|196088.3|196233.5|196108.5|196233.5|196108.5|196204.2|196079.2|18
1727290620000|2024-09-25 18:57:00|196232.2|196107.2|196230.1|196105.1|196232.2|196107.2|196224.4|196099.4|18
1727290630000|2024-09-25 18:57:10|196229.9|196104.9|196237.8|196112.8|196237.8|196112.8|196228.8|196103.8|10
1727290640000|2024-09-25 18:57:20|196239.3|196114.3|196238|196113|196239.3|196114.3|196236.3|196111.3|6
1727290650000|2024-09-25 18:57:30|196240|196115|196247.3|196122.3|196248.6|196123.6|196240|196115|14
1727290660000|2024-09-25 18:57:40|196249|196124|196302.8|196177.8|196309.8|196184.8|196247.3|196122.3|22
1727290670000|2024-09-25 18:57:50|196307.3|196182.3|196321.9|196196.9|196321.9|196196.9|196305.7|196180.7|25
1727290680000|2024-09-25 18:58:00|196323.1|196198.1|196330.6|196205.6|196331.7|196206.7|196317.3|196192.3|26
1727290690000|2024-09-25 18:58:10|196328.5|196203.5|196264.1|196139.1|196329|196204|196248.9|196123.9|32
1727290700000|2024-09-25 18:58:20|196259.7|196134.7|196253.5|196128.5|196261.8|196136.8|196253.5|196128.5|19
1727290710000|2024-09-25 18:58:30|196253.9|196128.9|196257.5|196132.5|196257.5|196132.5|196252.3|196127.3|16
1727290720000|2024-09-25 18:58:40|196256.3|196131.3|196251.9|196126.9|196256.3|196131.3|196246.5|196121.5|29
1727290730000|2024-09-25 18:58:50|196251.2|196126.2|196239.6|196114.6|196260.2|196135.2|196239.2|196114.2|26
1727290740000|2024-09-25 18:59:00|196238.3|196113.3|196239.1|196114.1|196241.9|196116.9|196237.2|196112.2|16
1727290750000|2024-09-25 18:59:10|196239.4|196114.4|196242.7|196117.7|196243.3|196118.3|196237|196112|16
1727290760000|2024-09-25 18:59:20|196242.2|196117.2|196244|196119|196244.3|196119.3|196241.7|196116.7|14
1727290770000|2024-09-25 18:59:30|196243|196118|196244.2|196119.2|196244.9|196119.9|196242.4|196117.4|13
1727290780000|2024-09-25 18:59:40|196242.4|196117.4|196216.4|196091.4|196242.4|196117.4|196209.8|196084.8|18
1727290790000|2024-09-25 18:59:50|196213.6|196088.6|196225.8|196100.8|196227.1|196102.1|196212.3|196087.3|32
1727290800000|2024-09-25 19:00:00|196214.8|196089.8|196209.9|196084.9|196218.6|196093.6|196209.9|196084.9|25
1727290810000|2024-09-25 19:00:10|196212.2|196087.2|196214|196089|196214|196089|196207.3|196082.3|19
1727290820000|2024-09-25 19:00:20|196213|196088|196211.5|196086.5|196215.7|196090.7|196210.2|196085.2|14
1727290830000|2024-09-25 19:00:30|196211.9|196086.9|196234.2|196109.2|196238.4|196113.4|196211.9|196086.9|17
1727290840000|2024-09-25 19:00:40|196233.7|196108.7|196232.7|196107.7|196233.7|196108.7|196232.7|196107.7|2
1727290850000|2024-09-25 19:00:50|196232.8|196107.8|196232|196107|196232.8|196107.8|196230.9|196105.9|4
1727290860000|2024-09-25 19:01:00|196205.6|196080.6|196202.8|196077.8|196207.3|196082.3|196200|196075|10
1727290870000|2024-09-25 19:01:10|196205.2|196080.2|196142.3|196017.3|196205.2|196080.2|196140.6|196015.6|22
1727290880000|2024-09-25 19:01:20|196141.2|196016.2|196146.6|196021.6|196147.9|196022.9|196140.1|196015.1|22
1727290890000|2024-09-25 19:01:30|196145.5|196020.5|196158.9|196033.9|196159.6|196034.6|196143.2|196018.2|30
1727290900000|2024-09-25 19:01:40|196158.7|196033.7|196155.1|196030.1|196167.6|196042.6|196155.1|196030.1|27
1727290910000|2024-09-25 19:01:50|196149.5|196024.5|196142.2|196017.2|196162.3|196037.3|196142.2|196017.2|18
1727290920000|2024-09-25 19:02:00|196142.8|196017.8|196135.9|196010.9|196145.3|196020.3|196135.1|196010.1|21
1727290930000|2024-09-25 19:02:10|196135.2|196010.2|196138|196013|196140|196015|196135.1|196010.1|22
1727290940000|2024-09-25 19:02:20|196136.2|196011.2|196120.4|195995.4|196138.7|196013.7|196113.6|195988.6|25
1727290950000|2024-09-25 19:02:30|196121.5|195996.5|196119.1|195994.1|196124.4|195999.4|196118.1|195993.1|32
1727290960000|2024-09-25 19:02:40|196120.2|195995.2|196122.8|195997.8|196123.6|195998.6|196118.3|195993.3|28
1727290970000|2024-09-25 19:02:50|196124|195999|196122.3|195997.3|196128.9|196003.9|196120.8|195995.8|21
1727290980000|2024-09-25 19:03:00|196119.3|195994.3|196127.8|196002.8|196128.8|196003.8|196119.3|195994.3|14
1727290990000|2024-09-25 19:03:10|196133.4|196008.4|196125.7|196000.7|196133.4|196008.4|196123.5|195998.5|18
1727291000000|2024-09-25 19:03:20|196124.8|195999.8|196126.6|196001.6|196127.3|196002.3|196119.6|195994.6|23
1727291010000|2024-09-25 19:03:30|196127.3|196002.3|196136.2|196011.2|196136.2|196011.2|196126.5|196001.5|17
1727291020000|2024-09-25 19:03:40|196138.5|196013.5|196139.6|196014.6|196140.3|196015.3|196135.6|196010.6|13
1727291030000|2024-09-25 19:03:50|196138.6|196013.6|196144.9|196019.9|196144.9|196019.9|196134.5|196009.5|16
1727291040000|2024-09-25 19:04:00|196165.2|196040.2|196208.9|196083.9|196209.9|196084.9|196165.2|196040.2|29
1727291050000|2024-09-25 19:04:10|196207.7|196082.7|196208|196083|196208|196083|196206.3|196081.3|6
1727291060000|2024-09-25 19:04:20|196210.6|196085.6|196200.7|196075.7|196210.6|196085.6|196200.7|196075.7|12
1727291070000|2024-09-25 19:04:30|196200.9|196075.9|196186.6|196061.6|196204.5|196079.5|196186.6|196061.6|17
1727291080000|2024-09-25 19:04:40|196186.8|196061.8|196189.8|196064.8|196193.6|196068.6|196186.6|196061.6|10
1727291090000|2024-09-25 19:04:50|196189.4|196064.4|196163.5|196038.5|196190.1|196065.1|196163.5|196038.5|10
1727291100000|2024-09-25 19:05:00|196136.8|196011.8|196134.7|196009.7|196136.8|196011.8|196133.3|196008.3|15
1727291110000|2024-09-25 19:05:10|196133.7|196008.7|196135|196010|196136|196011|196132.6|196007.6|9
1727291120000|2024-09-25 19:05:20|196133.4|196008.4|196134.8|196009.8|196134.8|196009.8|196133.4|196008.4|3
1727291130000|2024-09-25 19:05:30|196136.9|196011.9|196185.7|196060.7|196193.1|196068.1|196136.9|196011.9|14
1727291140000|2024-09-25 19:05:40|196185.8|196060.8|196185.4|196060.4|196192.1|196067.1|196181.2|196056.2|38
1727291150000|2024-09-25 19:05:50|196186.1|196061.1|196185.9|196060.9|196191.9|196066.9|196185.8|196060.8|20
1727291160000|2024-09-25 19:06:00|196190.5|196065.5|196171.3|196046.3|196190.5|196065.5|196171|196046|20
1727291170000|2024-09-25 19:06:10|196171.1|196046.1|196127.2|196002.2|196173.4|196048.4|196127|196002|19
1727291180000|2024-09-25 19:06:20|196127.6|196002.6|196130.9|196005.9|196132.3|196007.3|196126.5|196001.5|22
1727291190000|2024-09-25 19:06:30|196132.1|196007.1|196130.7|196005.7|196134.2|196009.2|196127.2|196002.2|14
1727291200000|2024-09-25 19:06:40|196134|196009|196140.6|196015.6|196141.3|196016.3|196129.4|196004.4|15
1727291210000|2024-09-25 19:06:50|196161.7|196036.7|196167|196042|196173.5|196048.5|196161.7|196036.7|36
1727291220000|2024-09-25 19:07:00|196166.2|196041.2|196190.5|196065.5|196203|196078|196166.2|196041.2|31
1727291230000|2024-09-25 19:07:10|196196.1|196071.1|196195.9|196070.9|196200.4|196075.4|196190.5|196065.5|40
1727291240000|2024-09-25 19:07:20|196198.6|196073.6|196201.2|196076.2|196204.2|196079.2|196191.8|196066.8|36
1727291250000|2024-09-25 19:07:30|196202.7|196077.7|196196.5|196071.5|196203.6|196078.6|196193.5|196068.5|39
1727291260000|2024-09-25 19:07:40|196196.4|196071.4|196205.7|196080.7|196206.8|196081.8|196192.2|196067.2|30
1727291270000|2024-09-25 19:07:50|196205.1|196080.1|196196.3|196071.3|196205.4|196080.4|196195.9|196070.9|28
1727291280000|2024-09-25 19:08:00|196196.7|196071.7|196203|196078|196208.2|196083.2|196196.7|196071.7|25
1727291290000|2024-09-25 19:08:10|196202.6|196077.6|196208.4|196083.4|196214.3|196089.3|196198.4|196073.4|23
1727291300000|2024-09-25 19:08:20|196209.4|196084.4|196205.8|196080.8|196212.8|196087.8|196205.8|196080.8|15
1727291310000|2024-09-25 19:08:30|196205|196080|196202.7|196077.7|196212.6|196087.6|196202.2|196077.2|17
1727291320000|2024-09-25 19:08:40|196203.7|196078.7|196230.2|196105.2|196239.2|196114.2|196202|196077|33
1727291330000|2024-09-25 19:08:50|196234.2|196109.2|196216.4|196091.4|196234.7|196109.7|196213.3|196088.3|26
1727291340000|2024-09-25 19:09:00|196216.1|196091.1|196210.1|196085.1|196216.1|196091.1|196209.7|196084.7|10
1727291350000|2024-09-25 19:09:10|196209.6|196084.6|196214.5|196089.5|196217.7|196092.7|196209.6|196084.6|26
1727291360000|2024-09-25 19:09:20|196216.3|196091.3|196218.7|196093.7|196218.7|196093.7|196210.9|196085.9|25
1727291370000|2024-09-25 19:09:30|196219.1|196094.1|196206.5|196081.5|196219.1|196094.1|196200.7|196075.7|15
1727291380000|2024-09-25 19:09:40|196206.9|196081.9|196206.5|196081.5|196206.9|196081.9|196206.5|196081.5|2
1727291390000|2024-09-25 19:09:50|196206.3|196081.3|196207.5|196082.5|196207.5|196082.5|196206.3|196081.3|4
1727291400000|2024-09-25 19:10:00|196206.2|196081.2|196202.7|196077.7|196206.2|196081.2|196202.7|196077.7|3
1727291410000|2024-09-25 19:10:10|196202|196077|196203.3|196078.3|196205.6|196080.6|196202|196077|12
1727291420000|2024-09-25 19:10:20|196202.8|196077.8|196203.4|196078.4|196203.4|196078.4|196202.8|196077.8|4
1727291430000|2024-09-25 19:10:30|196202.9|196077.9|196190.5|196065.5|196208.1|196083.1|196189.6|196064.6|10
1727291440000|2024-09-25 19:10:40|196190.1|196065.1|196189.4|196064.4|196190.9|196065.9|196188.8|196063.8|14
1727291450000|2024-09-25 19:10:50|196189.6|196064.6|196193.3|196068.3|196197.3|196072.3|196189.6|196064.6|18
1727291460000|2024-09-25 19:11:00|196195|196070|196205.3|196080.3|196206.7|196081.7|196195|196070|8
1727291470000|2024-09-25 19:11:10|196206.2|196081.2|196207.8|196082.8|196208.1|196083.1|196204.8|196079.8|9
1727291480000|2024-09-25 19:11:20|196212.7|196087.7|196205.5|196080.5|196212.7|196087.7|196205.1|196080.1|3
1727291490000|2024-09-25 19:11:30|196204.8|196079.8|196197.1|196072.1|196204.8|196079.8|196195.4|196070.4|5
1727291500000|2024-09-25 19:11:40|196198.9|196073.9|196201.1|196076.1|196203.7|196078.7|196193.6|196068.6|23
1727291510000|2024-09-25 19:11:50|196200.4|196075.4|196205.4|196080.4|196207.3|196082.3|196196.9|196071.9|12
1727291520000|2024-09-25 19:12:00|196206|196081|196198.1|196073.1|196206.3|196081.3|196194.9|196069.9|16
1727291530000|2024-09-25 19:12:10|196198.6|196073.6|196207|196082|196210.7|196085.7|196198.6|196073.6|19
1727291540000|2024-09-25 19:12:20|196205.4|196080.4|196197.4|196072.4|196205.4|196080.4|196191.9|196066.9|11
1727291550000|2024-09-25 19:12:30|196198.8|196073.8|196197.3|196072.3|196201.2|196076.2|196196.4|196071.4|12
1727291560000|2024-09-25 19:12:40|196198.6|196073.6|196198.8|196073.8|196204.1|196079.1|196198.1|196073.1|14
1727291570000|2024-09-25 19:12:50|196200.3|196075.3|196209.5|196084.5|196209.5|196084.5|196199.3|196074.3|24
1727291580000|2024-09-25 19:13:00|196206.6|196081.6|196249.8|196124.8|196249.8|196124.8|196206.6|196081.6|16
1727291590000|2024-09-25 19:13:10|196249.6|196124.6|196249.9|196124.9|196254.4|196129.4|196245.4|196120.4|17
1727291600000|2024-09-25 19:13:20|196250.9|196125.9|196239.3|196114.3|196255.5|196130.5|196236.8|196111.8|16
1727291610000|2024-09-25 19:13:30|196231.8|196106.8|196209.3|196084.3|196231.8|196106.8|196209.3|196084.3|13
1727291620000|2024-09-25 19:13:40|196207.9|196082.9|196203.5|196078.5|196209.8|196084.8|196196.6|196071.6|20
1727291630000|2024-09-25 19:13:50|196202.8|196077.8|196201.2|196076.2|196208.3|196083.3|196201.1|196076.1|22
1727291640000|2024-09-25 19:14:00|196201.4|196076.4|196226.3|196101.3|196233.3|196108.3|196201.4|196076.4|32
1727291650000|2024-09-25 19:14:10|196227.8|196102.8|196224.9|196099.9|196230.5|196105.5|196223.2|196098.2|38
1727291660000|2024-09-25 19:14:20|196224.5|196099.5|196226.4|196101.4|196236.5|196111.5|196224.5|196099.5|39
1727291670000|2024-09-25 19:14:30|196226.9|196101.9|196304.1|196179.1|196306.2|196181.2|196226.9|196101.9|38
1727291680000|2024-09-25 19:14:40|196300.4|196175.4|196304.9|196179.9|196308.1|196183.1|196299|196174|37
1727291690000|2024-09-25 19:14:50|196306.7|196181.7|196303.6|196178.6|196309|196184|196300.8|196175.8|25
1727291700000|2024-09-25 19:15:00|196306.6|196181.6|196317|196192|196322.7|196197.7|196302.6|196177.6|17
1727291710000|2024-09-25 19:15:10|196316.8|196191.8|196315.9|196190.9|196323.7|196198.7|196314.7|196189.7|20
1727291720000|2024-09-25 19:15:20|196313.6|196188.6|196312.4|196187.4|196316.9|196191.9|196304.5|196179.5|28
1727291730000|2024-09-25 19:15:30|196312.6|196187.6|196312.5|196187.5|196317.3|196192.3|196310.8|196185.8|16
1727291740000|2024-09-25 19:15:40|196316.6|196191.6|196307.1|196182.1|196317.2|196192.2|196305.1|196180.1|25
1727291750000|2024-09-25 19:15:50|196313.2|196188.2|196306.6|196181.6|196313.2|196188.2|196304.5|196179.5|22
1727291760000|2024-09-25 19:16:00|196307.3|196182.3|196304.8|196179.8|196318.7|196193.7|196304.5|196179.5|21
1727291780000|2024-09-25 19:16:20|196305.2|196180.2|196311.4|196186.4|196316.3|196191.3|196305.2|196180.2|14
1727291790000|2024-09-25 19:16:30|196311|196186|196309.5|196184.5|196311.5|196186.5|196307.5|196182.5|6
1727291800000|2024-09-25 19:16:40|196309.9|196184.9|196310.8|196185.8|196310.8|196185.8|196308.6|196183.6|5
1727291810000|2024-09-25 19:16:50|196310.5|196185.5|196306.1|196181.1|196310.5|196185.5|196306.1|196181.1|8
1727291820000|2024-09-25 19:17:00|196307.1|196182.1|196306.8|196181.8|196309.3|196184.3|196306.8|196181.8|10
1727291830000|2024-09-25 19:17:10|196307.1|196182.1|196277|196152|196307.1|196182.1|196276.7|196151.7|13
1727291840000|2024-09-25 19:17:20|196276.7|196151.7|196278.2|196153.2|196278.2|196153.2|196272|196147|14
1727291850000|2024-09-25 19:17:30|196278.5|196153.5|196311.8|196186.8|196315.4|196190.4|196278.5|196153.5|8
1727291860000|2024-09-25 19:17:40|196309.6|196184.6|196300.2|196175.2|196310.2|196185.2|196299.1|196174.1|11
1727291870000|2024-09-25 19:17:50|196300.5|196175.5|196278.5|196153.5|196301.3|196176.3|196278.5|196153.5|22
1727291880000|2024-09-25 19:18:00|196247.5|196122.5|196231.6|196181.6|196251.5|196184.4|196215.3|196119.6|19
1727291890000|2024-09-25 19:18:10|196225.9|196175.9|196232.2|196182.2|196237.1|196187.1|196225.9|196175.9|9
1727291900000|2024-09-25 19:18:20|196233.6|196183.6|196280|196155|196280|196183.6|196231.1|196142.8|10
1727291910000|2024-09-25 19:18:30|196279.6|196154.6|196277.6|196152.6|196279.6|196154.6|196277.6|196152.6|2
1727291920000|2024-09-25 19:18:40|196277.1|196152.1|196268.9|196143.9|196278.5|196153.5|196267.7|196142.7|19
1727291930000|2024-09-25 19:18:50|196269.1|196144.1|196269.8|196144.8|196269.8|196144.8|196266.6|196141.6|13
1727291940000|2024-09-25 19:19:00|196268.6|196143.6|196271|196146|196277.7|196152.7|196265.1|196140.1|30
1727291950000|2024-09-25 19:19:10|196271.6|196146.6|196269.5|196144.5|196272.5|196147.5|196266.6|196141.6|25
1727291960000|2024-09-25 19:19:20|196268.2|196143.2|196269.4|196144.4|196278.9|196153.9|196268.2|196143.2|28
1727291970000|2024-09-25 19:19:30|196269.6|196144.6|196263.6|196138.6|196272|196147|196258.3|196133.3|37
1727291980000|2024-09-25 19:19:40|196266.3|196141.3|196264.4|196139.4|196267.3|196142.3|196262.2|196137.2|36
1727291990000|2024-09-25 19:19:50|196262.7|196137.7|196271.9|196146.9|196275.7|196150.7|196262.7|196137.7|39
1727292000000|2024-09-25 19:20:00|196321.4|196196.4|196305.8|196180.8|196321.4|196196.4|196303.5|196178.5|12
1727292010000|2024-09-25 19:20:10|196305.9|196180.9|196304.9|196179.9|196305.9|196180.9|196303.2|196178.2|6
1727292020000|2024-09-25 19:20:20|196304.7|196179.7|196304.7|196179.7|196304.7|196179.7|196304.7|196179.7|1
1727292030000|2024-09-25 19:20:30|196303.3|196178.3|196270.4|196145.4|196303.3|196178.3|196266|196141|21
1727292040000|2024-09-25 19:20:40|196270.7|196145.7|196272.5|196147.5|196273.1|196148.1|196268.2|196143.2|19
1727292050000|2024-09-25 19:20:50|196272.3|196147.3|196259.6|196134.6|196272.3|196147.3|196251.9|196126.9|36
1727292060000|2024-09-25 19:21:00|196265.4|196140.4|196275.2|196150.2|196275.2|196150.2|196264.2|196139.2|19
1727292070000|2024-09-25 19:21:10|196273.5|196148.5|196271.7|196146.7|196275.4|196150.4|196271.7|196146.7|13
1727292080000|2024-09-25 19:21:20|196273.3|196148.3|196265.8|196140.8|196273.5|196148.5|196265.8|196140.8|15
1727292090000|2024-09-25 19:21:30|196269.2|196144.2|196267.4|196142.4|196271.1|196146.1|196266.9|196141.9|7
1727292100000|2024-09-25 19:21:40|196271.6|196146.6|196271.9|196146.9|196274.6|196149.6|196271.6|196146.6|3
1727292110000|2024-09-25 19:21:50|196276.3|196151.3|196267|196142|196276.3|196151.3|196262.6|196137.6|11
1727292120000|2024-09-25 19:22:00|196267.5|196142.5|196229.8|196104.8|196276.5|196151.5|196217|196092|20
1727292130000|2024-09-25 19:22:10|196229.9|196104.9|196205.1|196080.1|196234.6|196109.6|196199.5|196074.5|30
1727292140000|2024-09-25 19:22:20|196204.6|196079.6|196202.7|196077.7|196205.4|196080.4|196201.2|196076.2|15
1727292150000|2024-09-25 19:22:30|196203.5|196078.5|196203.1|196078.1|196205.4|196080.4|196202.8|196077.8|8
1727292160000|2024-09-25 19:22:40|196204.6|196079.6|196210.3|196085.3|196210.4|196085.4|196194.7|196069.7|13
1727292170000|2024-09-25 19:22:50|196210.6|196085.6|196212.7|196087.7|196212.7|196087.7|196209|196084|9
1727292180000|2024-09-25 19:23:00|196215|196090|196231|196106|196231|196106|196215|196090|10
1727292190000|2024-09-25 19:23:10|196229.7|196104.7|196241.2|196116.2|196242.9|196117.9|196228.4|196103.4|10
1727292200000|2024-09-25 19:23:20|196239.4|196114.4|196291|196166|196291|196166|196237.4|196112.4|27
1727292210000|2024-09-25 19:23:30|196289.7|196164.7|196310.2|196185.2|196312.1|196187.1|196285.9|196160.9|10
1727292220000|2024-09-25 19:23:40|196312|196187|196308|196183|196312|196187|196302.1|196177.1|12
1727292230000|2024-09-25 19:23:50|196307.9|196182.9|196297.9|196172.9|196309.2|196184.2|196297.5|196172.5|18
1727292240000|2024-09-25 19:24:00|196303.2|196178.2|196298.3|196173.3|196303.5|196178.5|196294.5|196169.5|15
1727292250000|2024-09-25 19:24:10|196298.4|196173.4|196298.3|196173.3|196298.4|196173.4|196298.3|196173.3|2
1727292260000|2024-09-25 19:24:20|196298|196173|196299.6|196174.6|196299.9|196174.9|196293.7|196168.7|16
1727292270000|2024-09-25 19:24:30|196298.4|196173.4|196300.7|196175.7|196300.7|196175.7|196298.4|196173.4|11
1727292280000|2024-09-25 19:24:40|196300.1|196175.1|196294.7|196169.7|196300.6|196175.6|196294.7|196169.7|8
1727292290000|2024-09-25 19:24:50|196299.3|196174.3|196299.3|196174.3|196299.6|196174.6|196294.7|196169.7|5
1727292300000|2024-09-25 19:25:00|196300.6|196175.6|196303.1|196178.1|196305|196180|196300.4|196175.4|7
1727292310000|2024-09-25 19:25:10|196303.6|196178.6|196297.5|196172.5|196304.3|196179.3|196294.3|196169.3|6
1727292320000|2024-09-25 19:25:20|196298|196173|196306.9|196181.9|196308|196183|196298|196173|6
1727292330000|2024-09-25 19:25:30|196308|196183|196308|196183|196315.3|196190.3|196304.2|196179.2|15
1727292340000|2024-09-25 19:25:40|196307.9|196182.9|196307.1|196182.1|196309.8|196184.8|196302.7|196177.7|7
1727292350000|2024-09-25 19:25:50|196309.8|196184.8|196303.7|196178.7|196309.8|196184.8|196303.7|196178.7|3
1727292360000|2024-09-25 19:26:00|196307.7|196182.7|196316.4|196191.4|196332.2|196207.2|196307.7|196182.7|11
1727292370000|2024-09-25 19:26:10|196317.6|196192.6|196327.4|196202.4|196329.1|196204.1|196317|196192|9
1727292380000|2024-09-25 19:26:20|196331.9|196206.9|196319.4|196194.4|196331.9|196206.9|196318.3|196193.3|15
1727292390000|2024-09-25 19:26:30|196317.3|196192.3|196317.3|196192.3|196317.3|196192.3|196317.3|196192.3|1
1727292400000|2024-09-25 19:26:40|196317.7|196192.7|196317.7|196192.7|196317.7|196192.7|196317.7|196192.7|1
1727292410000|2024-09-25 19:26:50|196318.9|196193.9|196312.4|196187.4|196321.9|196196.9|196308.7|196183.7|14
1727292420000|2024-09-25 19:27:00|196313.7|196188.7|196315.9|196190.9|196315.9|196190.9|196313.7|196188.7|6
1727292430000|2024-09-25 19:27:10|196315.6|196190.6|196292.8|196167.8|196315.6|196190.6|196284.9|196159.9|11
1727292440000|2024-09-25 19:27:20|196290.1|196165.1|196293.8|196168.8|196295|196170|196290.1|196165.1|5
1727292450000|2024-09-25 19:27:30|196292.9|196167.9|196293.7|196168.7|196294|196169|196291.2|196166.2|5
1727292460000|2024-09-25 19:27:40|196291|196166|196292.3|196167.3|196293.8|196168.8|196289.7|196164.7|13
1727292470000|2024-09-25 19:27:50|196291.3|196166.3|196292.6|196167.6|196293|196168|196287.7|196162.7|8
1727292480000|2024-09-25 19:28:00|196292.8|196167.8|196293.3|196168.3|196293.3|196168.3|196291.4|196166.4|4
1727292490000|2024-09-25 19:28:10|196292.4|196167.4|196293.3|196168.3|196293.3|196168.3|196292.4|196167.4|2
1727292500000|2024-09-25 19:28:20|196293.6|196168.6|196304.2|196179.2|196305|196180|196293.6|196168.6|6
1727292510000|2024-09-25 19:28:30|196304.7|196179.7|196291.2|196166.2|196304.7|196179.7|196291|196166|6
1727292520000|2024-09-25 19:28:40|196286.9|196161.9|196305.8|196180.8|196305.9|196180.9|196286.9|196161.9|12
1727292530000|2024-09-25 19:28:50|196302.7|196177.7|196305.3|196180.3|196306|196181|196301.2|196176.2|13
1727292540000|2024-09-25 19:29:00|196306.5|196181.5|196296.3|196171.3|196308.4|196183.4|196293.8|196168.8|10
1727292550000|2024-09-25 19:29:10|196295.5|196170.5|196296.4|196171.4|196298.1|196173.1|196292.3|196167.3|9
1727292560000|2024-09-25 19:29:20|196295.4|196170.4|196301.8|196176.8|196302.5|196177.5|196295.4|196170.4|10
1727292570000|2024-09-25 19:29:30|196298.9|196173.9|196309.6|196184.6|196310.5|196185.5|196298.9|196173.9|12
1727292580000|2024-09-25 19:29:40|196306.8|196181.8|196316.3|196191.3|196318.5|196193.5|196306.8|196181.8|11
1727292590000|2024-09-25 19:29:50|196318.1|196193.1|196319.3|196194.3|196320.5|196195.5|196313.2|196188.2|12
1727292600000|2024-09-25 19:30:00|196320|196195|196315.6|196190.6|196328.9|196203.9|196313.9|196188.9|11
1727292610000|2024-09-25 19:30:10|196314.8|196189.8|196314.6|196189.6|196314.8|196189.8|196313.4|196188.4|5
1727292620000|2024-09-25 19:30:20|196315.1|196190.1|196323.8|196198.8|196325.2|196200.2|196314|196189|7
1727292630000|2024-09-25 19:30:30|196323.3|196198.3|196331.8|196206.8|196332|196207|196322.9|196197.9|8
1727292640000|2024-09-25 19:30:40|196332.2|196207.2|196336|196211|196338.6|196213.6|196331|196206|12
1727292660000|2024-09-25 19:31:00|196337|196212|196335.9|196210.9|196347.6|196222.6|196335|196210|10
1727292670000|2024-09-25 19:31:10|196337.1|196212.1|196336|196211|196337.1|196212.1|196334.9|196209.9|7
1727292680000|2024-09-25 19:31:20|196334.3|196209.3|196321.4|196196.4|196334.3|196209.3|196319.6|196194.6|12
1727292690000|2024-09-25 19:31:30|196318.8|196193.8|196317.1|196192.1|196321.2|196196.2|196317.1|196192.1|7
1727292700000|2024-09-25 19:31:40|196319.9|196194.9|196322.4|196197.4|196322.4|196197.4|196316.8|196191.8|11
1727292710000|2024-09-25 19:31:50|196321.6|196196.6|196321.1|196196.1|196321.6|196196.6|196318.1|196193.1|6
1727292720000|2024-09-25 19:32:00|196320.4|196195.4|196311.4|196186.4|196322|196197|196310.4|196185.4|15
1727292730000|2024-09-25 19:32:10|196313.4|196188.4|196341.5|196216.5|196344.8|196219.8|196313.4|196188.4|22
1727292740000|2024-09-25 19:32:20|196341.8|196216.8|196343.4|196218.4|196343.4|196218.4|196341|196216|12
1727292750000|2024-09-25 19:32:30|196342.5|196217.5|196338.7|196213.7|196346.6|196221.6|196338.3|196213.3|14
1727292760000|2024-09-25 19:32:40|196340.3|196215.3|196338.3|196213.3|196343.5|196218.5|196338.3|196213.3|25
1727292770000|2024-09-25 19:32:50|196341.1|196216.1|196342.1|196217.1|196344.1|196219.1|196340.2|196215.2|11
1727292780000|2024-09-25 19:33:00|196340|196215|196375.8|196250.8|196380.9|196255.9|196340|196215|20
1727292790000|2024-09-25 19:33:10|196376.6|196251.6|196372.6|196247.6|196376.6|196251.6|196371|196246|29
1727292800000|2024-09-25 19:33:20|196374.8|196249.8|196377.7|196252.7|196380.2|196255.2|196374.3|196249.3|23
1727292810000|2024-09-25 19:33:30|196377.6|196252.6|196424.5|196299.5|196429.1|196304.1|196377.2|196252.2|23
1727292820000|2024-09-25 19:33:40|196425.2|196300.2|196423.8|196298.8|196428.7|196303.7|196419.3|196294.3|19
1727292830000|2024-09-25 19:33:50|196423.4|196298.4|196431.9|196306.9|196437.2|196312.2|196412.3|196287.3|21
1727292840000|2024-09-25 19:34:00|196430.9|196305.9|196433.2|196308.2|196439.4|196314.4|196424.4|196299.4|36
1727292850000|2024-09-25 19:34:10|196434.7|196309.7|196440.1|196315.1|196442|196317|196434.7|196309.7|25
1727292860000|2024-09-25 19:34:20|196440.9|196315.9|196443.3|196318.3|196448.1|196323.1|196439.1|196314.1|20
1727292870000|2024-09-25 19:34:30|196443.2|196318.2|196449.8|196324.8|196462.4|196337.4|196443.2|196318.2|27
1727292880000|2024-09-25 19:34:40|196454.2|196329.2|196452|196327|196454.2|196329.2|196449.9|196324.9|7
1727292890000|2024-09-25 19:34:50|196457.4|196332.4|196454.3|196329.3|196457.4|196332.4|196454.3|196329.3|5
1727292900000|2024-09-25 19:35:00|196454.6|196329.6|196451|196326|196456|196331|196445.8|196320.8|9
1727292910000|2024-09-25 19:35:10|196458.8|196333.8|196482.9|196357.9|196487.7|196362.7|196453.5|196328.5|32
1727292920000|2024-09-25 19:35:20|196480.5|196355.5|196481.4|196356.4|196485.4|196360.4|196477.1|196352.1|14
1727292930000|2024-09-25 19:35:30|196481.9|196356.9|196458.4|196333.4|196484.1|196359.1|196456.1|196331.1|15
1727292940000|2024-09-25 19:35:40|196458.5|196333.5|196449.4|196324.4|196458.5|196333.5|196449|196324|18
1727292950000|2024-09-25 19:35:50|196450.5|196325.5|196450.2|196325.2|196451.6|196326.6|196450|196325|13
1727292960000|2024-09-25 19:36:00|196455.4|196330.4|196455.5|196330.5|196455.8|196330.8|196451.9|196326.9|16
1727292970000|2024-09-25 19:36:10|196455.9|196330.9|196456.3|196331.3|196456.7|196331.7|196453.9|196328.9|11
1727292980000|2024-09-25 19:36:20|196453.8|196328.8|196460.6|196335.6|196460.6|196335.6|196453.8|196328.8|6
1727292990000|2024-09-25 19:36:30|196459.2|196334.2|196449.5|196324.5|196459.2|196334.2|196434.5|196309.5|8
1727293000000|2024-09-25 19:36:40|196448.4|196323.4|196447.4|196322.4|196451.4|196326.4|196445.9|196320.9|19
1727293010000|2024-09-25 19:36:50|196449.9|196324.9|196397.2|196272.2|196450.9|196325.9|196397|196272|28
1727293020000|2024-09-25 19:37:00|196398.7|196273.7|196395.4|196270.4|196399.4|196274.4|196393.7|196268.7|18
1727293030000|2024-09-25 19:37:10|196411.8|196286.8|196414.3|196289.3|196414.6|196289.6|196411.8|196286.8|21
1727293040000|2024-09-25 19:37:20|196412.2|196287.2|196411.8|196286.8|196415.6|196290.6|196410.6|196285.6|24
1727293050000|2024-09-25 19:37:30|196411.6|196286.6|196406.1|196281.1|196416.3|196291.3|196404.6|196279.6|13
1727293060000|2024-09-25 19:37:40|196410.1|196285.1|196407.2|196282.2|196410.1|196285.1|196406.1|196281.1|11
1727293070000|2024-09-25 19:37:50|196410.5|196285.5|196410.1|196285.1|196410.5|196285.5|196407.5|196282.5|6
1727293080000|2024-09-25 19:38:00|196410.2|196285.2|196404.3|196279.3|196412.6|196287.6|196404.1|196279.1|17
1727293090000|2024-09-25 19:38:10|196404.5|196279.5|196403.3|196278.3|196405.3|196280.3|196402.8|196277.8|22
1727293100000|2024-09-25 19:38:20|196403.2|196278.2|196402.4|196277.4|196407|196282|196402|196277|37
1727293110000|2024-09-25 19:38:30|196402.5|196277.5|196404.7|196279.7|196406.7|196281.7|196398.1|196273.1|38
1727293120000|2024-09-25 19:38:40|196401|196276|196403.5|196278.5|196405.3|196280.3|196398.7|196273.7|34
1727293130000|2024-09-25 19:38:50|196398.5|196273.5|196368.2|196243.2|196402.1|196277.1|196362.1|196237.1|26
1727293140000|2024-09-25 19:39:00|196374.3|196249.3|196380.6|196255.6|196380.6|196255.6|196373.8|196248.8|8
1727293150000|2024-09-25 19:39:10|196379.8|196254.8|196385.3|196260.3|196385.6|196260.6|196379.8|196254.8|13
1727293160000|2024-09-25 19:39:20|196384.3|196259.3|196384.4|196259.4|196386.2|196261.2|196378.5|196253.5|19
1727293170000|2024-09-25 19:39:30|196384.8|196259.8|196385.5|196260.5|196385.9|196260.9|196380|196255|14
1727293180000|2024-09-25 19:39:40|196380.2|196255.2|196374.1|196249.1|196388|196263|196373.1|196248.1|22
1727293190000|2024-09-25 19:39:50|196372|196247|196378.1|196253.1|196378.1|196253.1|196372|196247|19
1727293200000|2024-09-25 19:40:00|196378|196253|196376|196251|196379.8|196254.8|196374.2|196249.2|21
1727293210000|2024-09-25 19:40:10|196379.4|196254.4|196375.6|196250.6|196379.7|196254.7|196375.6|196250.6|11
1727293220000|2024-09-25 19:40:20|196378.3|196253.3|196379.5|196254.5|196380.4|196255.4|196375.1|196250.1|22
1727293230000|2024-09-25 19:40:30|196377|196252|196427.6|196302.6|196432.4|196307.4|196375.1|196250.1|33
1727293240000|2024-09-25 19:40:40|196428|196303|196438.1|196313.1|196442.1|196317.1|196428|196303|35
1727293250000|2024-09-25 19:40:50|196436.6|196311.6|196440.9|196315.9|196445.6|196320.6|196436.5|196311.5|16
1727293260000|2024-09-25 19:41:00|196439.6|196314.6|196481|196356|196484.2|196359.2|196439.6|196314.6|9
1727293270000|2024-09-25 19:41:10|196485|196360|196492.8|196367.8|196492.9|196367.9|196478.9|196353.9|18
1727293280000|2024-09-25 19:41:20|196491.7|196366.7|196492.9|196367.9|196493.1|196368.1|196491.7|196366.7|4
1727293290000|2024-09-25 19:41:30|196492.5|196367.5|196490.3|196365.3|196492.5|196367.5|196490.3|196365.3|6
1727293310000|2024-09-25 19:41:50|196491.3|196366.3|196491.1|196366.1|196491.3|196366.3|196491.1|196366.1|2
1727293320000|2024-09-25 19:42:00|196490.8|196365.8|196489.7|196364.7|196490.8|196365.8|196479.2|196354.2|15
1727293330000|2024-09-25 19:42:10|196486.7|196361.7|196481.2|196356.2|196489.6|196364.6|196480.5|196355.5|16
1727293340000|2024-09-25 19:42:20|196488.8|196363.8|196487.1|196362.1|196490.2|196365.2|196479.7|196354.7|11
1727293350000|2024-09-25 19:42:30|196479.4|196354.4|196481.1|196356.1|196488.7|196363.7|196479.4|196354.4|14
1727293360000|2024-09-25 19:42:40|196488.7|196363.7|196437.8|196312.8|196490.3|196365.3|196433.4|196308.4|19
1727293370000|2024-09-25 19:42:50|196441.6|196316.6|196364.1|196239.1|196441.6|196316.6|196364.1|196239.1|25
1727293380000|2024-09-25 19:43:00|196367.8|196242.8|196370.2|196245.2|196385.3|196260.3|196367.8|196242.8|25
1727293390000|2024-09-25 19:43:10|196371.6|196246.6|196369.9|196244.9|196371.6|196246.6|196369.1|196244.1|17
1727293400000|2024-09-25 19:43:20|196369.3|196244.3|196364.9|196239.9|196370.4|196245.4|196364.9|196239.9|14
1727293410000|2024-09-25 19:43:30|196364|196239|196300.8|196175.8|196364|196239|196297.6|196172.6|8
1727293420000|2024-09-25 19:43:40|196301.3|196176.3|196303.5|196178.5|196303.8|196178.8|196300.1|196175.1|11
1727293430000|2024-09-25 19:43:50|196295.5|196170.5|196297|196172|196303.5|196178.5|196295.5|196170.5|12
1727293440000|2024-09-25 19:44:00|196299.4|196174.4|196309.1|196184.1|196309.1|196184.1|196297.2|196172.2|20
1727293450000|2024-09-25 19:44:10|196315.3|196190.3|196333.8|196208.8|196338.9|196213.9|196315.1|196190.1|17
1727293460000|2024-09-25 19:44:20|196334.4|196209.4|196330.9|196205.9|196336.3|196211.3|196326.8|196201.8|19
1727293470000|2024-09-25 19:44:30|196330.8|196205.8|196332.1|196207.1|196337.2|196212.2|196329.2|196204.2|15
1727293480000|2024-09-25 19:44:40|196333.1|196208.1|196365.6|196240.6|196372|196247|196328|196203|28
1727293490000|2024-09-25 19:44:50|196367.9|196242.9|196404.1|196279.1|196413.6|196288.6|196367.9|196242.9|19
1727293500000|2024-09-25 19:45:00|196404.3|196279.3|196397.3|196272.3|196409.3|196284.3|196392.1|196267.1|22
1727293510000|2024-09-25 19:45:10|196397.8|196272.8|196395.1|196270.1|196398.2|196273.2|196379.3|196254.3|11
1727293520000|2024-09-25 19:45:20|196394.8|196269.8|196380.5|196255.5|196394.8|196269.8|196380.5|196255.5|10
1727293530000|2024-09-25 19:45:30|196379.4|196254.4|196381.9|196256.9|196384|196259|196377.4|196252.4|14
1727293540000|2024-09-25 19:45:40|196378.5|196253.5|196378|196253|196383|196258|196378|196253|16
1727293550000|2024-09-25 19:45:50|196380|196255|196439.6|196314.6|196439.6|196314.6|196380|196255|7
1727293560000|2024-09-25 19:46:00|196446|196321|196450.3|196325.3|196451.1|196326.1|196442.9|196317.9|17
1727293570000|2024-09-25 19:46:10|196448.8|196323.8|196426.1|196301.1|196449.5|196324.5|196422.6|196297.6|10
1727293580000|2024-09-25 19:46:20|196425.2|196300.2|196425.9|196300.9|196426.8|196301.8|196421.1|196296.1|13
1727293590000|2024-09-25 19:46:30|196426.9|196301.9|196426.2|196301.2|196428.8|196303.8|196423.2|196298.2|17
1727293600000|2024-09-25 19:46:40|196425.8|196300.8|196426.8|196301.8|196426.8|196301.8|196421.7|196296.7|6
1727293610000|2024-09-25 19:46:50|196426.6|196301.6|196410.3|196285.3|196426.6|196301.6|196379.9|196254.9|17
1727293620000|2024-09-25 19:47:00|196410.2|196285.2|196408.4|196283.4|196412.1|196287.1|196406.9|196281.9|14
1727293630000|2024-09-25 19:47:10|196410.3|196285.3|196410.9|196285.9|196413.2|196288.2|196408.8|196283.8|10
1727293640000|2024-09-25 19:47:20|196409.4|196284.4|196422.4|196297.4|196422.4|196297.4|196407.9|196282.9|13
1727293650000|2024-09-25 19:47:30|196418.2|196293.2|196421.4|196296.4|196421.4|196296.4|196418|196293|5
1727293660000|2024-09-25 19:47:40|196420.4|196295.4|196416.5|196291.5|196420.4|196295.4|196413.8|196288.8|9
1727293680000|2024-09-25 19:48:00|196411.8|196286.8|196421.4|196296.4|196437.6|196312.6|196411.8|196286.8|16
1727293690000|2024-09-25 19:48:10|196418.8|196293.8|196420.9|196295.9|196421.4|196296.4|196418.8|196293.8|5
1727293700000|2024-09-25 19:48:20|196421.7|196296.7|196419.3|196294.3|196422.4|196297.4|196417.5|196292.5|7
1727293720000|2024-09-25 19:48:40|196419.5|196294.5|196418.5|196293.5|196419.5|196294.5|196414.6|196289.6|6
1727293730000|2024-09-25 19:48:50|196417.1|196292.1|196419|196294|196423.5|196298.5|196389|196264|15
1727293740000|2024-09-25 19:49:00|196420.2|196295.2|196422.9|196297.9|196423.3|196298.3|196419.3|196294.3|20
1727293750000|2024-09-25 19:49:10|196423.3|196298.3|196420.7|196295.7|196423.3|196298.3|196417.9|196292.9|15
1727293760000|2024-09-25 19:49:20|196425.1|196300.1|196450.3|196325.3|196451.5|196326.5|196419.7|196294.7|15
1727293770000|2024-09-25 19:49:30|196449.4|196324.4|196490.6|196365.6|196490.6|196365.6|196449.4|196324.4|6
1727293780000|2024-09-25 19:49:40|196488.6|196363.6|196432.6|196307.6|196491.1|196366.1|196421.7|196296.7|15
1727293790000|2024-09-25 19:49:50|196426.3|196301.3|196424.9|196299.9|196428.9|196303.9|196424.9|196299.9|8
1727293800000|2024-09-25 19:50:00|196422.5|196297.5|196424.5|196299.5|196428.2|196303.2|196422.5|196297.5|18
1727293810000|2024-09-25 19:50:10|196425.5|196300.5|196426.4|196301.4|196432.5|196307.5|196422.8|196297.8|14
1727293820000|2024-09-25 19:50:20|196427.7|196302.7|196409|196284|196428|196303|196405.3|196280.3|10
1727293830000|2024-09-25 19:50:30|196408.1|196283.1|196412.1|196287.1|196414.3|196289.3|196408.1|196283.1|13
1727293840000|2024-09-25 19:50:40|196413.9|196288.9|196411.1|196286.1|196415.6|196290.6|196407.5|196282.5|18
1727293850000|2024-09-25 19:50:50|196414.6|196289.6|196441|196316|196441|196316|196411.7|196286.7|23
1727293860000|2024-09-25 19:51:00|196442|196317|196465.8|196340.8|196468.4|196343.4|196435.1|196310.1|21
1727293870000|2024-09-25 19:51:10|196466.5|196341.5|196470.9|196345.9|196470.9|196345.9|196461.5|196336.5|15
1727293880000|2024-09-25 19:51:20|196471.7|196346.7|196470.2|196345.2|196473.1|196348.1|196461.2|196336.2|10
1727293890000|2024-09-25 19:51:30|196469.3|196344.3|196490.2|196365.2|196491.7|196366.7|196469.3|196344.3|20
1727293900000|2024-09-25 19:51:40|196490.4|196365.4|196518.1|196393.1|196524|196399|196489.4|196364.4|17
1727293910000|2024-09-25 19:51:50|196518.5|196393.5|196518.6|196393.6|196523.4|196398.4|196517.6|196392.6|25
1727293920000|2024-09-25 19:52:00|196518.8|196393.8|196518|196393|196522.6|196397.6|196517.6|196392.6|16
1727293930000|2024-09-25 19:52:10|196519.4|196394.4|196523.9|196398.9|196528|196403|196517.4|196392.4|14
1727293940000|2024-09-25 19:52:20|196524.9|196399.9|196529|196404|196529.3|196404.3|196524.9|196399.9|5
1727293950000|2024-09-25 19:52:30|196526.8|196401.8|196553|196428|196553|196428|196526|196401|14
1727293960000|2024-09-25 19:52:40|196552.2|196427.2|196526.7|196401.7|196559.1|196434.1|196523.4|196398.4|9
1727293970000|2024-09-25 19:52:50|196528.6|196403.6|196536.5|196411.5|196546.5|196421.5|196512.2|196387.2|25
1727293980000|2024-09-25 19:53:00|196538.7|196413.7|196527.7|196402.7|196542|196417|196521.8|196396.8|27
1727293990000|2024-09-25 19:53:10|196527.9|196402.9|196517.6|196392.6|196527.9|196402.9|196508.7|196383.7|18
1727294000000|2024-09-25 19:53:20|196518.5|196393.5|196523.9|196398.9|196524|196399|196518.5|196393.5|6
1727294010000|2024-09-25 19:53:30|196522.8|196397.8|196537.7|196412.7|196538.6|196413.6|196509.2|196384.2|15
1727294020000|2024-09-25 19:53:40|196538.4|196413.4|196553|196428|196558.5|196433.5|196538.4|196413.4|20
1727294030000|2024-09-25 19:53:50|196551.8|196426.8|196551.3|196426.3|196553.5|196428.5|196547.3|196422.3|11
1727294040000|2024-09-25 19:54:00|196549.1|196424.1|196547.9|196422.9|196553|196428|196535.2|196410.2|30
1727294050000|2024-09-25 19:54:10|196550.1|196425.1|196543.4|196418.4|196551.3|196426.3|196540.4|196415.4|19
1727294060000|2024-09-25 19:54:20|196547.5|196422.5|196543.4|196418.4|196553.7|196428.7|196536.1|196411.1|21
1727294070000|2024-09-25 19:54:30|196537.9|196412.9|196485.9|196360.9|196542.9|196417.9|196482.8|196357.8|32
1727294080000|2024-09-25 19:54:40|196448.2|196323.2|196449.9|196324.9|196455.7|196330.7|196431.2|196306.2|24
1727294090000|2024-09-25 19:54:50|196451.2|196326.2|196455.8|196330.8|196474.4|196349.4|196451.2|196326.2|22
1727294100000|2024-09-25 19:55:00|196456.7|196331.7|196506.2|196381.2|196510.3|196385.3|196456.7|196331.7|16
1727294110000|2024-09-25 19:55:10|196505.4|196380.4|196514.8|196389.8|196525.6|196400.6|196505.4|196380.4|13
1727294120000|2024-09-25 19:55:20|196549.2|196424.2|196472.2|196347.2|196549.2|196424.2|196472.2|196347.2|11
1727294130000|2024-09-25 19:55:30|196479.4|196354.4|196469.8|196344.8|196489.7|196364.7|196467.5|196342.5|24
1727294140000|2024-09-25 19:55:40|196470|196345|196491.4|196366.4|196491.6|196366.6|196470|196345|9
1727294150000|2024-09-25 19:55:50|196492.3|196367.3|196482.9|196357.9|196492.9|196367.9|196477.3|196352.3|18
1727294160000|2024-09-25 19:56:00|196484.6|196359.6|196499.4|196374.4|196499.4|196374.4|196472.2|196347.2|13
1727294170000|2024-09-25 19:56:10|196496.2|196371.2|196464.6|196339.6|196500.2|196375.2|196464.3|196339.3|12
1727294180000|2024-09-25 19:56:20|196463.3|196338.3|196468.4|196343.4|196468.4|196343.4|196461.3|196336.3|10
1727294200000|2024-09-25 19:56:40|196470.2|196345.2|196475.3|196350.3|196487.4|196362.4|196470.2|196345.2|16
1727294210000|2024-09-25 19:56:50|196476.1|196351.1|196467.7|196342.7|196477.6|196352.6|196447.1|196322.1|17
1727294220000|2024-09-25 19:57:00|196464.2|196339.2|196462.5|196337.5|196469.7|196344.7|196457.7|196332.7|9
1727294230000|2024-09-25 19:57:10|196462.8|196337.8|196462.1|196337.1|196463.8|196338.8|196459.5|196334.5|11
1727294240000|2024-09-25 19:57:20|196463|196338|196461|196336|196463.1|196338.1|196461|196336|7
1727294250000|2024-09-25 19:57:30|196462.9|196337.9|196468.7|196343.7|196507.5|196382.5|196462.9|196337.9|23
1727294260000|2024-09-25 19:57:40|196468.6|196343.6|196468.5|196343.5|196468.8|196343.8|196460.8|196335.8|20
1727294270000|2024-09-25 19:57:50|196468.6|196343.6|196469.9|196344.9|196469.9|196344.9|196463.3|196338.3|8
1727294280000|2024-09-25 19:58:00|196465.9|196340.9|196469.3|196344.3|196471.1|196346.1|196461.3|196336.3|21
1727294290000|2024-09-25 19:58:10|196466.2|196341.2|196453.6|196328.6|196473.2|196348.2|196446.2|196321.2|25
1727294300000|2024-09-25 19:58:20|196452.6|196327.6|196433.1|196308.1|196453.9|196328.9|196429.7|196304.7|27
1727294310000|2024-09-25 19:58:30|196432.1|196307.1|196437.2|196312.2|196437.7|196312.7|196420.9|196295.9|17
1727294320000|2024-09-25 19:58:40|196438|196313|196441.7|196316.7|196449.4|196324.4|196433.1|196308.1|26
1727294330000|2024-09-25 19:58:50|196446.2|196321.2|196440.4|196315.4|196447.9|196322.9|196436.2|196311.2|18
1727294340000|2024-09-25 19:59:00|196435.3|196310.3|196457.2|196332.2|196469.3|196344.3|196435.3|196310.3|30
1727294350000|2024-09-25 19:59:10|196457.7|196332.7|196476.8|196351.8|196481.9|196356.9|196457.5|196332.5|23
1727294360000|2024-09-25 19:59:20|196471.5|196346.5|196472.6|196347.6|196478|196353|196469.8|196344.8|24
1727294370000|2024-09-25 19:59:30|196477.6|196352.6|196478.4|196353.4|196483.3|196358.3|196469.2|196344.2|21
1727294380000|2024-09-25 19:59:40|196482.5|196357.5|196465.8|196340.8|196483.3|196358.3|196465.8|196340.8|15
1727294390000|2024-09-25 19:59:50|196466|196341|196474.1|196349.1|196475.3|196350.3|196466|196341|25
1727294400000|2024-09-25 20:00:00|196473.7|196348.7|196472.3|196347.3|196484.8|196359.8|196469.3|196344.3|20
1727294410000|2024-09-25 20:00:10|196473.1|196348.1|196473|196348|196475.1|196350.1|196469.7|196344.7|16
1727294420000|2024-09-25 20:00:20|196469.9|196344.9|196463.6|196338.6|196473.3|196348.3|196460.1|196335.1|10
1727294430000|2024-09-25 20:00:30|196460.6|196335.6|196463.1|196338.1|196467.2|196342.2|196460.6|196335.6|6
1727294450000|2024-09-25 20:00:50|196462.2|196337.2|196452.4|196327.4|196462.2|196337.2|196452.4|196327.4|3
1727294460000|2024-09-25 20:01:00|196453.9|196328.9|196470.9|196345.9|196470.9|196345.9|196450.9|196325.9|10
1727294470000|2024-09-25 20:01:10|196467.7|196342.7|196467.7|196342.7|196473.5|196348.5|196465.5|196340.5|15
1727294480000|2024-09-25 20:01:20|196467.5|196342.5|196479|196354|196479.4|196354.4|196464.9|196339.9|16
1727294490000|2024-09-25 20:01:30|196479.8|196354.8|196481.8|196356.8|196484.2|196359.2|196477.9|196352.9|24
1727294500000|2024-09-25 20:01:40|196478.5|196353.5|196478.4|196353.4|196482.1|196357.1|196477.6|196352.6|17
1727294510000|2024-09-25 20:01:50|196478.3|196353.3|196479.9|196354.9|196484.6|196359.6|196478.3|196353.3|21
1727294520000|2024-09-25 20:02:00|196483.2|196358.2|196485.1|196360.1|196485.1|196360.1|196468.9|196343.9|8
1727294530000|2024-09-25 20:02:10|196486.9|196361.9|196504|196379|196506.8|196381.8|196486.5|196361.5|16
1727294540000|2024-09-25 20:02:20|196503.9|196378.9|196500.4|196375.4|196506|196381|196498.6|196373.6|39
1727294550000|2024-09-25 20:02:30|196504.3|196379.3|196503|196378|196505.8|196380.8|196499|196374|37
1727294560000|2024-09-25 20:02:40|196501.4|196376.4|196534.9|196409.9|196534.9|196409.9|196491.5|196366.5|30
1727294570000|2024-09-25 20:02:50|196524.2|196399.2|196526.5|196401.5|196527.6|196402.6|196522.5|196397.5|36
1727294580000|2024-09-25 20:03:00|196526.4|196401.4|196549.6|196424.6|196551.7|196426.7|196526.4|196401.4|30
1727294590000|2024-09-25 20:03:10|196550|196425|196566.6|196441.6|196591.3|196466.3|196545.2|196420.2|39
1727294600000|2024-09-25 20:03:20|196565.1|196440.1|196598.7|196473.7|196599.5|196474.5|196564|196439|21
1727294610000|2024-09-25 20:03:30|196599.4|196474.4|196604|196479|196623.3|196498.3|196599|196474|19
1727294620000|2024-09-25 20:03:40|196605.3|196480.3|196591.7|196466.7|196612|196487|196591.7|196466.7|18
1727294630000|2024-09-25 20:03:50|196592.8|196467.8|196593.6|196468.6|196593.7|196468.7|196592.8|196467.8|3
1727294640000|2024-09-25 20:04:00|196597.8|196472.8|196596.8|196471.8|196610.2|196485.2|196592.2|196467.2|21
1727294650000|2024-09-25 20:04:10|196599.8|196474.8|196618.7|196493.7|196620.1|196495.1|196599.3|196474.3|8
1727294660000|2024-09-25 20:04:20|196620|196495|196630.5|196505.5|196630.5|196505.5|196606|196481|31
1727294670000|2024-09-25 20:04:30|196631.2|196506.2|196683.4|196558.4|196685.3|196560.3|196631.2|196506.2|32
1727294680000|2024-09-25 20:04:40|196681.3|196556.3|196680.9|196555.9|196683.3|196558.3|196680.9|196555.9|7
1727294690000|2024-09-25 20:04:50|196680.3|196555.3|196681.1|196556.1|196695.8|196570.8|196675|196550|29
1727294700000|2024-09-25 20:05:00|196687.1|196562.1|196696.2|196571.2|196697.3|196572.3|196680.6|196555.6|35
1727294710000|2024-09-25 20:05:10|196697.5|196572.5|196696.6|196571.6|196698|196573|196693.4|196568.4|27
1727294720000|2024-09-25 20:05:20|196695|196570|196699.9|196574.9|196700.1|196575.1|196695|196570|35
1727294730000|2024-09-25 20:05:30|196699.5|196574.5|196720.8|196595.8|196724.2|196599.2|196699.4|196574.4|15
1727294740000|2024-09-25 20:05:40|196718.9|196593.9|196738.8|196613.8|196740|196615|196712.8|196587.8|22
1727294750000|2024-09-25 20:05:50|196740.9|196615.9|196758.8|196633.8|196759.8|196634.8|196739.1|196614.1|29
1727294760000|2024-09-25 20:06:00|196758.6|196633.6|196758.5|196633.5|196759.3|196634.3|196756.2|196631.2|11
1727294770000|2024-09-25 20:06:10|196757.6|196632.6|196771.1|196646.1|196772.3|196647.3|196757.3|196632.3|21
1727294780000|2024-09-25 20:06:20|196771.4|196646.4|196774.8|196649.8|196774.8|196649.8|196763.5|196638.5|32
1727294790000|2024-09-25 20:06:30|196770|196645|196774.7|196649.7|196778.6|196653.6|196769.8|196644.8|31
1727294800000|2024-09-25 20:06:40|196774.3|196649.3|196783.3|196658.3|196785.8|196660.8|196770.1|196645.1|18
1727294810000|2024-09-25 20:06:50|196783.6|196658.6|196789|196664|196789.1|196664.1|196783.4|196658.4|9
1727294820000|2024-09-25 20:07:00|196789.3|196664.3|196788.1|196663.1|196789.3|196664.3|196786.9|196661.9|8
1727294830000|2024-09-25 20:07:10|196787.6|196662.6|196788.3|196663.3|196788.6|196663.6|196785.3|196660.3|15
1727294840000|2024-09-25 20:07:20|196792.1|196667.1|196791.8|196666.8|196795.7|196670.7|196788.6|196663.6|9
1727294850000|2024-09-25 20:07:30|196796.8|196671.8|196847.1|196722.1|196848|196723|196786.7|196661.7|33
1727294860000|2024-09-25 20:07:40|196847.6|196722.6|196856.3|196731.3|196856.3|196731.3|196832.3|196707.3|26
1727294870000|2024-09-25 20:07:50|196855.7|196730.7|196853.5|196728.5|196855.7|196730.7|196853.5|196728.5|5
1727294880000|2024-09-25 20:08:00|196856.4|196731.4|196853.1|196728.1|196860.3|196735.3|196853.1|196728.1|11
1727294890000|2024-09-25 20:08:10|196853.8|196728.8|196898.6|196773.6|196944.7|196819.7|196852.8|196727.8|16
1727294900000|2024-09-25 20:08:20|196898.5|196773.5|196899.3|196774.3|196899.5|196774.5|196898.3|196773.3|5
1727294910000|2024-09-25 20:08:30|196900.5|196775.5|196885|196760|196910.7|196785.7|196875.1|196750.1|21
1727294920000|2024-09-25 20:08:40|196885.1|196760.1|196886.2|196761.2|196886.3|196761.3|196885.1|196760.1|4
1727294930000|2024-09-25 20:08:50|196884.9|196759.9|196881.8|196756.8|196884.9|196759.9|196867.6|196742.6|5
1727294940000|2024-09-25 20:09:00|196877.7|196752.7|196883|196758|196883.1|196758.1|196877.7|196752.7|7
1727294950000|2024-09-25 20:09:10|196882.9|196757.9|196875.6|196750.6|196886.7|196761.7|196873.9|196748.9|14
1727294960000|2024-09-25 20:09:20|196873.2|196748.2|196886.3|196761.3|196886.3|196761.3|196864.2|196739.2|11
1727294970000|2024-09-25 20:09:30|196883.4|196758.4|196794.8|196669.8|196883.4|196758.4|196760.3|196635.3|28
1727294980000|2024-09-25 20:09:40|196793.9|196668.9|196789.2|196664.2|196795.8|196670.8|196787.2|196662.2|13
1727294990000|2024-09-25 20:09:50|196767.6|196642.6|196762|196637|196767.6|196642.6|196760|196635|30
1727295000000|2024-09-25 20:10:00|196763.1|196638.1|196750.3|196625.3|196765.6|196640.6|196746.4|196621.4|27
1727295010000|2024-09-25 20:10:10|196750.5|196625.5|196749.1|196624.1|196754.3|196629.3|196746.1|196621.1|25
1727295020000|2024-09-25 20:10:20|196749.9|196624.9|196750.4|196625.4|196751.2|196626.2|196743.5|196618.5|19
1727295030000|2024-09-25 20:10:30|196751.6|196626.6|196750.7|196625.7|196754.2|196629.2|196745.1|196620.1|24
1727295040000|2024-09-25 20:10:40|196747.5|196622.5|196750.3|196625.3|196752.1|196627.1|196747|196622|32
1727295050000|2024-09-25 20:10:50|196752.4|196627.4|196738.9|196613.9|196752.4|196627.4|196738.5|196613.5|26
1727295060000|2024-09-25 20:11:00|196738.6|196613.6|196739|196614|196741.4|196616.4|196736|196611|27
1727295070000|2024-09-25 20:11:10|196741.7|196616.7|196738.1|196613.1|196742|196617|196738.1|196613.1|10
1727295080000|2024-09-25 20:11:20|196738.7|196613.7|196746.8|196621.8|196748.8|196623.8|196736.6|196611.6|9
1727295090000|2024-09-25 20:11:30|196744.7|196619.7|196743.1|196618.1|196745.7|196620.7|196742.4|196617.4|20
1727295100000|2024-09-25 20:11:40|196743.6|196618.6|196740.5|196615.5|196745.2|196620.2|196732.2|196607.2|7
1727295110000|2024-09-25 20:11:50|196740.2|196615.2|196732|196607|196740.2|196615.2|196728.9|196603.9|16
1727295120000|2024-09-25 20:12:00|196733.4|196608.4|196829.2|196704.2|196832.3|196707.3|196727.8|196602.8|32
1727295130000|2024-09-25 20:12:10|196831.5|196706.5|196827.1|196702.1|196833|196708|196826.9|196701.9|10
1727295140000|2024-09-25 20:12:20|196826.9|196701.9|196827.1|196702.1|196827.1|196702.1|196826.9|196701.9|2
1727295150000|2024-09-25 20:12:30|196825.9|196700.9|196820.5|196695.5|196825.9|196700.9|196816.9|196691.9|15
1727295170000|2024-09-25 20:12:50|196820.3|196695.3|196813.3|196688.3|196820.3|196695.3|196807.3|196682.3|18
1727295180000|2024-09-25 20:13:00|196822.1|196697.1|196814.2|196689.2|196822.1|196697.1|196809.3|196684.3|19
1727295190000|2024-09-25 20:13:10|196813.9|196688.9|196793.6|196668.6|196813.9|196688.9|196793.2|196668.2|15
1727295200000|2024-09-25 20:13:20|196793.5|196668.5|196793.1|196668.1|196796.2|196671.2|196792.7|196667.7|27
1727295210000|2024-09-25 20:13:30|196793.3|196668.3|196760.9|196635.9|196798.1|196673.1|196760.6|196635.6|25
1727295220000|2024-09-25 20:13:40|196760.4|196635.4|196765.2|196640.2|196765.2|196640.2|196760.4|196635.4|7
1727295230000|2024-09-25 20:13:50|196768.8|196643.8|196767.8|196642.8|196768.9|196643.9|196767.4|196642.4|10
1727295240000|2024-09-25 20:14:00|196770.8|196645.8|196767|196642|196770.8|196645.8|196766.7|196641.7|6
1727295250000|2024-09-25 20:14:10|196770.4|196645.4|196768.3|196643.3|196772.1|196647.1|196766.9|196641.9|18
1727295260000|2024-09-25 20:14:20|196770.9|196645.9|196768.6|196643.6|196777.2|196652.2|196767.4|196642.4|19
1727295270000|2024-09-25 20:14:30|196771.8|196646.8|196769.3|196644.3|196772.7|196647.7|196768.6|196643.6|13
1727295280000|2024-09-25 20:14:40|196772.6|196647.6|196771.1|196646.1|196772.7|196647.7|196767.4|196642.4|19
1727295290000|2024-09-25 20:14:50|196767.3|196642.3|196767.3|196642.3|196771.7|196646.7|196767.3|196642.3|12
1727295300000|2024-09-25 20:15:00|196768|196643|196776.8|196651.8|196778.3|196653.3|196768|196643|30
1727295310000|2024-09-25 20:15:10|196777.8|196652.8|196759.2|196634.2|196777.8|196652.8|196755.7|196630.7|22
1727295320000|2024-09-25 20:15:20|196755.9|196630.9|196759.3|196634.3|196759.3|196634.3|196755.3|196630.3|21
1727295330000|2024-09-25 20:15:30|196756|196631|196755.4|196630.4|196759.4|196634.4|196755.4|196630.4|26
1727295340000|2024-09-25 20:15:40|196758.8|196633.8|196756.5|196631.5|196760.4|196635.4|196755.6|196630.6|17
1727295350000|2024-09-25 20:15:50|196754.7|196629.7|196754.7|196629.7|196757.9|196632.9|196754.3|196629.3|11
1727295360000|2024-09-25 20:16:00|196754.9|196629.9|196733.9|196608.9|196758.1|196633.1|196725.8|196600.8|16
1727295370000|2024-09-25 20:16:10|196734.1|196609.1|196762|196637|196765.9|196640.9|196733.7|196608.7|18
1727295380000|2024-09-25 20:16:20|196765|196640|196774.9|196649.9|196774.9|196649.9|196761.2|196636.2|17
1727295390000|2024-09-25 20:16:30|196772.4|196647.4|196759.5|196634.5|196776.6|196651.6|196759.5|196634.5|11
1727295400000|2024-09-25 20:16:40|196758.8|196633.8|196757.7|196632.7|196761.1|196636.1|196757.3|196632.3|14
1727295410000|2024-09-25 20:16:50|196757.8|196632.8|196757.5|196632.5|196761|196636|196757.1|196632.1|23
1727295420000|2024-09-25 20:17:00|196758.4|196633.4|196763.3|196638.3|196769.2|196644.2|196758.4|196633.4|10
1727295430000|2024-09-25 20:17:10|196768.8|196643.8|196766.6|196641.6|196768.8|196643.8|196763.3|196638.3|8
1727295440000|2024-09-25 20:17:20|196771.5|196646.5|196750.9|196625.9|196772.1|196647.1|196750.9|196625.9|17
1727295450000|2024-09-25 20:17:30|196768.6|196643.6|196754.8|196629.8|196768.6|196643.6|196754.8|196629.8|12
1727295460000|2024-09-25 20:17:40|196758.2|196633.2|196759.3|196634.3|196759.3|196634.3|196754.7|196629.7|26
1727295470000|2024-09-25 20:17:50|196755.7|196630.7|196755.7|196630.7|196759.7|196634.7|196755.7|196630.7|33
1727295480000|2024-09-25 20:18:00|196759.6|196634.6|196755|196630|196759.6|196634.6|196754.1|196629.1|30
1727295490000|2024-09-25 20:18:10|196758.2|196633.2|196760.7|196635.7|196760.7|196635.7|196728.6|196603.6|31
1727295500000|2024-09-25 20:18:20|196757.2|196632.2|196760.8|196635.8|196761.1|196636.1|196756.3|196631.3|24
1727295510000|2024-09-25 20:18:30|196757.7|196632.7|196757.6|196632.6|196760.8|196635.8|196752.4|196627.4|31
1727295520000|2024-09-25 20:18:40|196754.5|196629.5|196754.3|196629.3|196757.8|196632.8|196752.1|196627.1|31
1727295530000|2024-09-25 20:18:50|196752.9|196627.9|196751.1|196626.1|196758.6|196633.6|196750.8|196625.8|30
1727295540000|2024-09-25 20:19:00|196764.7|196639.7|196763|196638|196764.7|196639.7|196759.1|196634.1|14
1727295550000|2024-09-25 20:19:10|196763.1|196638.1|196765.4|196640.4|196769|196644|196763.1|196638.1|17
1727295560000|2024-09-25 20:19:20|196768.7|196643.7|196765|196640|196768.7|196643.7|196765|196640|6
1727295570000|2024-09-25 20:19:30|196768.7|196643.7|196754.7|196629.7|196768.7|196643.7|196751.2|196626.2|24
1727295580000|2024-09-25 20:19:40|196751.4|196626.4|196751.6|196626.6|196755.1|196630.1|196751.4|196626.4|20
1727295590000|2024-09-25 20:19:50|196751.9|196626.9|196756.2|196631.2|196756.2|196631.2|196751.9|196626.9|22
1727295600000|2024-09-25 20:20:00|196752.7|196627.7|196759.1|196634.1|196759.6|196634.6|196751.6|196626.6|30
1727295610000|2024-09-25 20:20:10|196754.1|196629.1|196754.6|196629.6|196760.1|196635.1|196754.1|196629.1|20
1727295620000|2024-09-25 20:20:20|196754.2|196629.2|196802|196677|196809|196684|196754.2|196629.2|13
1727295630000|2024-09-25 20:20:30|196801.9|196676.9|196793.1|196668.1|196801.9|196676.9|196793.1|196668.1|6
1727295640000|2024-09-25 20:20:40|196787.6|196662.6|196793.6|196668.6|196793.6|196668.6|196786.1|196661.1|4
1727295650000|2024-09-25 20:20:50|196853.8|196728.8|196881.3|196756.3|196890.3|196765.3|196853.7|196728.7|34
1727295660000|2024-09-25 20:21:00|196881.7|196756.7|196837.7|196712.7|196881.7|196756.7|196778.3|196653.3|18
1727295670000|2024-09-25 20:21:10|196837.3|196712.3|196846.6|196721.6|196846.6|196721.6|196830.8|196705.8|26
1727295680000|2024-09-25 20:21:20|196845|196720|196848.8|196723.8|196849.1|196724.1|196844.6|196719.6|15
1727295690000|2024-09-25 20:21:30|196845.1|196720.1|196813.5|196688.5|196845.1|196720.1|196806.2|196681.2|12
1727295700000|2024-09-25 20:21:40|196810|196685|196812.3|196687.3|196812.7|196687.7|196809.9|196684.9|8
1727295710000|2024-09-25 20:21:50|196812.7|196687.7|196814.2|196689.2|196814.2|196689.2|196812.7|196687.7|2
1727295720000|2024-09-25 20:22:00|196813.9|196688.9|196810.9|196685.9|196813.9|196688.9|196810|196685|18
1727295730000|2024-09-25 20:22:10|196811.1|196686.1|196809.4|196684.4|196811.2|196686.2|196805.8|196680.8|24
1727295740000|2024-09-25 20:22:20|196810.3|196685.3|196810.6|196685.6|196811|196686|196805.7|196680.7|30
1727295750000|2024-09-25 20:22:30|196810|196685|196803.2|196678.2|196810.4|196685.4|196800.8|196675.8|30
1727295760000|2024-09-25 20:22:40|196804.3|196679.3|196787.9|196662.9|196804.3|196679.3|196786.2|196661.2|8
1727295770000|2024-09-25 20:22:50|196787.8|196662.8|196785.2|196660.2|196790.6|196665.6|196783.8|196658.8|7
1727295780000|2024-09-25 20:23:00|196786.5|196661.5|196788.6|196663.6|196788.9|196663.9|196786.5|196661.5|7
1727295790000|2024-09-25 20:23:10|196789.2|196664.2|196789.7|196664.7|196789.7|196664.7|196789.2|196664.2|2
1727295800000|2024-09-25 20:23:20|196789.1|196664.1|196783.9|196658.9|196789.1|196664.1|196781.3|196656.3|4
1727295810000|2024-09-25 20:23:30|196783.1|196658.1|196738.5|196613.5|196784.4|196659.4|196735.3|196610.3|9
1727295820000|2024-09-25 20:23:40|196736.9|196611.9|196712.5|196587.5|196739.8|196614.8|196707.9|196582.9|21
1727295830000|2024-09-25 20:23:50|196713.2|196588.2|196714.8|196589.8|196718.5|196593.5|196708.7|196583.7|33
1727295840000|2024-09-25 20:24:00|196714.6|196589.6|196709.2|196584.2|196715.4|196590.4|196709|196584|36
1727295850000|2024-09-25 20:24:10|196714.5|196589.5|196715.4|196590.4|196715.9|196590.9|196709.2|196584.2|29
1727295860000|2024-09-25 20:24:20|196714.3|196589.3|196698.8|196573.8|196716.3|196591.3|196698.8|196573.8|26
1727295870000|2024-09-25 20:24:30|196700.1|196575.1|196747.1|196622.1|196773.2|196648.2|196699.8|196574.8|17
1727295880000|2024-09-25 20:24:40|196747.3|196622.3|196741.4|196616.4|196747.6|196622.6|196741.4|196616.4|6
1727295890000|2024-09-25 20:24:50|196741.6|196616.6|196737.2|196612.2|196742.1|196617.1|196735.5|196610.5|15
1727295900000|2024-09-25 20:25:00|196737|196612|196735.6|196610.6|196741.9|196616.9|196727.8|196602.8|24
1727295910000|2024-09-25 20:25:10|196735.5|196610.5|196736.3|196611.3|196737.9|196612.9|196735.4|196610.4|10
1727295920000|2024-09-25 20:25:20|196737.6|196612.6|196732.4|196607.4|196739.5|196614.5|196730.1|196605.1|15
1727295930000|2024-09-25 20:25:30|196728.9|196603.9|196727|196602|196731.9|196606.9|196726.6|196601.6|7
1727295940000|2024-09-25 20:25:40|196725.6|196600.6|196727.5|196602.5|196727.5|196602.5|196725.6|196600.6|3
1727295950000|2024-09-25 20:25:50|196728.9|196603.9|196727.8|196602.8|196729.8|196604.8|196727.3|196602.3|11
1727295960000|2024-09-25 20:26:00|196729.5|196604.5|196744.7|196619.7|196746.7|196621.7|196729.5|196604.5|17
1727295970000|2024-09-25 20:26:10|196744.2|196619.2|196820.2|196695.2|196827.5|196702.5|196739.8|196614.8|17
1727295980000|2024-09-25 20:26:20|196820|196695|196820.4|196695.4|196820.9|196695.9|196820|196695|4
1727295990000|2024-09-25 20:26:30|196822|196697|196817.3|196692.3|196823.5|196698.5|196814.4|196689.4|22
1727296000000|2024-09-25 20:26:40|196822.2|196697.2|196821.2|196696.2|196824|196699|196818.7|196693.7|17
1727296010000|2024-09-25 20:26:50|196820.9|196695.9|196823.5|196698.5|196827.2|196702.2|196819.7|196694.7|16
1727296020000|2024-09-25 20:27:00|196823.3|196698.3|196823.6|196698.6|196825.8|196700.8|196823.1|196698.1|8
1727296030000|2024-09-25 20:27:10|196822.9|196697.9|196814.4|196689.4|196824.2|196699.2|196811.3|196686.3|16
1727296040000|2024-09-25 20:27:20|196814.8|196689.8|196822.6|196697.6|196822.9|196697.9|196813.1|196688.1|24
1727296050000|2024-09-25 20:27:30|196823.1|196698.1|196819.9|196694.9|196823.1|196698.1|196818.9|196693.9|10
1727296060000|2024-09-25 20:27:40|196819.6|196694.6|196813.4|196688.4|196821|196696|196808.8|196683.8|18
1727296070000|2024-09-25 20:27:50|196812.1|196687.1|196820.2|196695.2|196822|196697|196809.2|196684.2|10
1727296080000|2024-09-25 20:28:00|196819.7|196694.7|196818.5|196693.5|196820|196695|196817.1|196692.1|14
1727296090000|2024-09-25 20:28:10|196818.2|196693.2|196820.8|196695.8|196822.3|196697.3|196817.9|196692.9|10
1727296100000|2024-09-25 20:28:20|196822|196697|196822.8|196697.8|196824.2|196699.2|196820.5|196695.5|7
1727296110000|2024-09-25 20:28:30|196822.5|196697.5|196810.6|196685.6|196823.3|196698.3|196810.6|196685.6|4
1727296120000|2024-09-25 20:28:40|196812.1|196687.1|196814.1|196689.1|196815.6|196690.6|196805.6|196680.6|8
1727296130000|2024-09-25 20:28:50|196814.9|196689.9|196816.3|196691.3|196817|196692|196814.9|196689.9|3
1727296140000|2024-09-25 20:29:00|196814.6|196689.6|196807.2|196682.2|196814.9|196689.9|196803.5|196678.5|14
1727296150000|2024-09-25 20:29:10|196807.6|196682.6|196812.7|196687.7|196812.9|196687.9|196805.9|196680.9|10
1727296160000|2024-09-25 20:29:20|196812.6|196687.6|196800.5|196675.5|196815.8|196690.8|196798.3|196673.3|28
1727296170000|2024-09-25 20:29:30|196800.8|196675.8|196780.5|196655.5|196803.1|196678.1|196774.5|196649.5|19
1727296180000|2024-09-25 20:29:40|196779.5|196654.5|196779.5|196654.5|196779.5|196654.5|196779.5|196654.5|1
1727296190000|2024-09-25 20:29:50|196778.4|196653.4|196779.4|196654.4|196779.8|196654.8|196778.2|196653.2|8
1727296200000|2024-09-25 20:30:00|196778.4|196653.4|196771|196646|196778.4|196653.4|196767|196642|16
1727296210000|2024-09-25 20:30:10|196773.3|196648.3|196780.1|196655.1|196780.7|196655.7|196771.4|196646.4|12
1727296220000|2024-09-25 20:30:20|196781|196656|196781|196656|196781|196656|196781|196656|1
1727296230000|2024-09-25 20:30:30|196780.5|196655.5|196770.6|196645.6|196781.4|196656.4|196767.7|196642.7|14
1727296240000|2024-09-25 20:30:40|196769.9|196644.9|196770.4|196645.4|196770.5|196645.5|196769.4|196644.4|9
1727296250000|2024-09-25 20:30:50|196769.8|196644.8|196779.5|196654.5|196780.1|196655.1|196766.3|196641.3|16
1727296260000|2024-09-25 20:31:00|196780.1|196655.1|196777|196652|196780.1|196655.1|196777|196652|4
1727296270000|2024-09-25 20:31:10|196775.9|196650.9|196777.6|196652.6|196777.6|196652.6|196775.2|196650.2|8
1727296280000|2024-09-25 20:31:20|196778.2|196653.2|196782.8|196657.8|196783.2|196658.2|196778.2|196653.2|8
1727296290000|2024-09-25 20:31:30|196781|196656|196782.1|196657.1|196782.1|196657.1|196781|196656|2
1727296300000|2024-09-25 20:31:40|196782|196657|196768.9|196643.9|196782.3|196657.3|196759.1|196634.1|12
1727296310000|2024-09-25 20:31:50|196768.5|196643.5|196766.8|196641.8|196774.4|196649.4|196764.4|196639.4|9
1727296320000|2024-09-25 20:32:00|196762.9|196637.9|196728.5|196603.5|196766.1|196641.1|196724.9|196599.9|9
1727296330000|2024-09-25 20:32:10|196713.8|196588.8|196732.2|196607.2|196732.2|196607.2|196713.8|196588.8|16
1727296340000|2024-09-25 20:32:20|196730.7|196605.7|196739.6|196614.6|196739.6|196614.6|196728.3|196603.3|17
1727296350000|2024-09-25 20:32:30|196741.5|196616.5|196738.1|196613.1|196746.8|196621.8|196737.7|196612.7|25
1727296360000|2024-09-25 20:32:40|196740.3|196615.3|196741.3|196616.3|196744.6|196619.6|196737.4|196612.4|17
1727296370000|2024-09-25 20:32:50|196741.1|196616.1|196738.8|196613.8|196741.1|196616.1|196736.8|196611.8|21
1727296380000|2024-09-25 20:33:00|196738.9|196613.9|196735.9|196610.9|196739.2|196614.2|196734.9|196609.9|20
1727296390000|2024-09-25 20:33:10|196735.5|196610.5|196734.9|196609.9|196736.7|196611.7|196733|196608|8
1727296400000|2024-09-25 20:33:20|196735.3|196610.3|196736.2|196611.2|196738|196613|196735.3|196610.3|7
1727296410000|2024-09-25 20:33:30|196735.5|196610.5|196724.7|196599.7|196735.5|196610.5|196718.5|196593.5|15
1727296420000|2024-09-25 20:33:40|196719.5|196594.5|196726.7|196601.7|196727.8|196602.8|196719.5|196594.5|26
1727296430000|2024-09-25 20:33:50|196726.8|196601.8|196728|196603|196728.1|196603.1|196723.1|196598.1|15
1727296440000|2024-09-25 20:34:00|196725.3|196600.3|196728.1|196603.1|196728.2|196603.2|196725|196600|12
1727296450000|2024-09-25 20:34:10|196725.9|196600.9|196729.8|196604.8|196730|196605|196725.8|196600.8|14
1727296460000|2024-09-25 20:34:20|196728.8|196603.8|196731.5|196606.5|196733.1|196608.1|196726.4|196601.4|17
1727296470000|2024-09-25 20:34:30|196734.9|196609.9|196733|196608|196734.9|196609.9|196732.7|196607.7|4
1727296480000|2024-09-25 20:34:40|196733.4|196608.4|196735|196610|196735|196610|196733.4|196608.4|2
1727296490000|2024-09-25 20:34:50|196735.1|196610.1|196740.5|196615.5|196741.7|196616.7|196731|196606|5
1727296500000|2024-09-25 20:35:00|196740|196615|196738.2|196613.2|196740.2|196615.2|196737.5|196612.5|8
1727296510000|2024-09-25 20:35:10|196740|196615|196740.2|196615.2|196740.2|196615.2|196740|196615|2
1727296520000|2024-09-25 20:35:20|196737.4|196612.4|196755.3|196630.3|196757|196632|196734.6|196609.6|12
1727296530000|2024-09-25 20:35:30|196756|196631|196755.1|196630.1|196757.4|196632.4|196753.5|196628.5|20
1727296540000|2024-09-25 20:35:40|196755.2|196630.2|196755.1|196630.1|196755.2|196630.2|196753.4|196628.4|7
1727296550000|2024-09-25 20:35:50|196754.5|196629.5|196739.3|196614.3|196755.1|196630.1|196731.7|196606.7|20
1727296560000|2024-09-25 20:36:00|196731.4|196606.4|196727.8|196602.8|196734.3|196609.3|196721.8|196596.8|19
1727296570000|2024-09-25 20:36:10|196728.8|196603.8|196727.2|196602.2|196728.8|196603.8|196721.1|196596.1|9
1727296580000|2024-09-25 20:36:20|196727.3|196602.3|196726.4|196601.4|196727.5|196602.5|196721|196596|29
1727296590000|2024-09-25 20:36:30|196726.7|196601.7|196727.1|196602.1|196727.4|196602.4|196721.6|196596.6|12
1727296610000|2024-09-25 20:36:50|196724.5|196599.5|196723.8|196598.8|196724.6|196599.6|196717.1|196592.1|11
1727296620000|2024-09-25 20:37:00|196717.4|196592.4|196724.5|196599.5|196724.6|196599.6|196716.6|196591.6|16
1727296630000|2024-09-25 20:37:10|196717.3|196592.3|196724.2|196599.2|196724.2|196599.2|196717.3|196592.3|3
1727296640000|2024-09-25 20:37:20|196723.2|196598.2|196726.8|196601.8|196727.4|196602.4|196718.1|196593.1|15
1727296650000|2024-09-25 20:37:30|196721.7|196596.7|196726.6|196601.6|196728|196603|196720.2|196595.2|27
1727296660000|2024-09-25 20:37:40|196721|196596|196726.3|196601.3|196726.7|196601.7|196720|196595|27
1727296670000|2024-09-25 20:37:50|196726.7|196601.7|196724|196599|196727.1|196602.1|196717.4|196592.4|21
1727296680000|2024-09-25 20:38:00|196715.8|196590.8|196724|196599|196724|196599|196715.8|196590.8|3
1727296690000|2024-09-25 20:38:10|196717.8|196592.8|196724.2|196599.2|196724.2|196599.2|196717.8|196592.8|9
1727296700000|2024-09-25 20:38:20|196725.9|196600.9|196725|196600|196726.2|196601.2|196716.5|196591.5|14
1727296710000|2024-09-25 20:38:30|196725.7|196600.7|196725.9|196600.9|196726.4|196601.4|196717.3|196592.3|7
1727296720000|2024-09-25 20:38:40|196725.6|196600.6|196725.5|196600.5|196726.1|196601.1|196719.4|196594.4|8
1727296730000|2024-09-25 20:38:50|196726.5|196601.5|196726.5|196601.5|196726.5|196601.5|196726.5|196601.5|1
1727296740000|2024-09-25 20:39:00|196725.6|196600.6|196726.4|196601.4|196726.4|196601.4|196718.6|196593.6|7
1727296750000|2024-09-25 20:39:10|196725.9|196600.9|196725.9|196600.9|196725.9|196600.9|196725.9|196600.9|1
1727296770000|2024-09-25 20:39:30|196695.1|196570.1|196716.8|196591.8|196716.8|196591.8|196695.1|196570.1|2
1727296780000|2024-09-25 20:39:40|196732.2|196607.2|196730.3|196605.3|196732.2|196607.2|196726.3|196601.3|9
1727296790000|2024-09-25 20:39:50|196730.1|196605.1|196731|196606|196731.2|196606.2|196726.3|196601.3|13
1727296800000|2024-09-25 20:40:00|196730.7|196605.7|196731.1|196606.1|196731.2|196606.2|196726.6|196601.6|10
1727296810000|2024-09-25 20:40:10|196731.4|196606.4|196721.1|196596.1|196731.4|196606.4|196718.2|196593.2|7
1727296820000|2024-09-25 20:40:20|196690.7|196565.7|196689.3|196564.3|196695.8|196570.8|196689.3|196564.3|9
1727296830000|2024-09-25 20:40:30|196693|196568|196693.4|196568.4|196694.4|196569.4|196688.6|196563.6|27
1727296840000|2024-09-25 20:40:40|196688.9|196563.9|196692.1|196567.1|196694.3|196569.3|196688.6|196563.6|16
1727296850000|2024-09-25 20:40:50|196687.9|196562.9|196684.6|196559.6|196691.7|196566.7|196676.9|196551.9|16
1727296860000|2024-09-25 20:41:00|196684.8|196559.8|196684.2|196559.2|196684.8|196559.8|196683.6|196558.6|3
1727296870000|2024-09-25 20:41:10|196681.6|196556.6|196571.4|196446.4|196690.6|196565.6|196571.4|196446.4|25
1727296880000|2024-09-25 20:41:20|196569.9|196444.9|196582.5|196457.5|196585.2|196460.2|196569.9|196444.9|7
1727296890000|2024-09-25 20:41:30|196583.1|196458.1|196585.7|196460.7|196588.2|196463.2|196583.1|196458.1|7
1727296900000|2024-09-25 20:41:40|196582.5|196457.5|196571.8|196446.8|196595.1|196470.1|196552.5|196427.5|13
1727296910000|2024-09-25 20:41:50|196565.8|196440.8|196568.2|196443.2|196573.5|196448.5|196564.9|196439.9|36
1727296920000|2024-09-25 20:42:00|196572.8|196447.8|196575.9|196450.9|196575.9|196450.9|196565.4|196440.4|40
1727296930000|2024-09-25 20:42:10|196576.1|196451.1|196576.1|196451.1|196576.2|196451.2|196566.6|196441.6|36
1727296940000|2024-09-25 20:42:20|196572.2|196447.2|196538.7|196413.7|196586.9|196461.9|196538.7|196413.7|14
1727296950000|2024-09-25 20:42:30|196539.1|196414.1|196561|196436|196561|196436|196539.1|196414.1|10
1727296960000|2024-09-25 20:42:40|196560|196435|196560|196435|196560|196435|196559.6|196434.6|3
1727296970000|2024-09-25 20:42:50|196562.3|196437.3|196556.9|196431.9|196562.3|196437.3|196552.2|196427.2|6
1727296980000|2024-09-25 20:43:00|196555.9|196430.9|196555.9|196430.9|196555.9|196430.9|196555.9|196430.9|1
1727296990000|2024-09-25 20:43:10|196556.1|196431.1|196556.1|196431.1|196556.1|196431.1|196556.1|196431.1|1
1727297000000|2024-09-25 20:43:20|196557.1|196432.1|196551.6|196426.6|196557.1|196432.1|196551.6|196426.6|4
1727297010000|2024-09-25 20:43:30|196552.7|196427.7|196552.7|196427.7|196552.7|196427.7|196552.7|196427.7|1
1727297030000|2024-09-25 20:43:50|196552.9|196427.9|196555.2|196430.2|196555.2|196430.2|196552.9|196427.9|2
1727297040000|2024-09-25 20:44:00|196556|196431|196554.9|196429.9|196556|196431|196554.4|196429.4|3
1727297050000|2024-09-25 20:44:10|196554.7|196429.7|196558.9|196433.9|196558.9|196433.9|196554.7|196429.7|3
1727297060000|2024-09-25 20:44:20|196557.9|196432.9|196555.7|196430.7|196557.9|196432.9|196554.8|196429.8|4
1727297070000|2024-09-25 20:44:30|196555.2|196430.2|196555.9|196430.9|196556.8|196431.8|196555.2|196430.2|4
1727297080000|2024-09-25 20:44:40|196555.6|196430.6|196559.3|196434.3|196561.9|196436.9|196555.6|196430.6|8
1727297090000|2024-09-25 20:44:50|196557.7|196432.7|196559.5|196434.5|196559.7|196434.7|196557.7|196432.7|6
1727297100000|2024-09-25 20:45:00|196559.6|196434.6|196556.4|196431.4|196559.6|196434.6|196554.5|196429.5|4
1727297110000|2024-09-25 20:45:10|196555.6|196430.6|196555.6|196430.6|196555.6|196430.6|196555.6|196430.6|1
1727297120000|2024-09-25 20:45:20|196555.7|196430.7|196558|196433|196558|196433|196555.7|196430.7|3
1727297130000|2024-09-25 20:45:30|196558.8|196433.8|196557.8|196432.8|196558.8|196433.8|196557.8|196432.8|2
1727297140000|2024-09-25 20:45:40|196555.6|196430.6|196555.6|196430.6|196555.6|196430.6|196555.6|196430.6|1
1727297150000|2024-09-25 20:45:50|196556|196431|196556|196431|196556|196431|196555.4|196430.4|3
1727297160000|2024-09-25 20:46:00|196555.2|196430.2|196555|196430|196555.2|196430.2|196554.2|196429.2|3
1727297170000|2024-09-25 20:46:10|196555.3|196430.3|196554.6|196429.6|196555.3|196430.3|196552.8|196427.8|4
1727297180000|2024-09-25 20:46:20|196555.1|196430.1|196556|196431|196557|196432|196555.1|196430.1|5
1727297190000|2024-09-25 20:46:30|196554.4|196429.4|196556.4|196431.4|196556.4|196431.4|196554.4|196429.4|6
1727297200000|2024-09-25 20:46:40|196556|196431|196556.6|196431.6|196556.6|196431.6|196554.9|196429.9|7
1727297210000|2024-09-25 20:46:50|196555.3|196430.3|196555.4|196430.4|196555.4|196430.4|196554.8|196429.8|4
1727297220000|2024-09-25 20:47:00|196555|196430|196523.9|196398.9|196555.6|196430.6|196521.2|196396.2|9
1727297230000|2024-09-25 20:47:10|196523.5|196398.5|196523.5|196398.5|196523.5|196398.5|196523.5|196398.5|1
1727297250000|2024-09-25 20:47:30|196523.8|196398.8|196522.5|196397.5|196523.8|196398.8|196522.5|196397.5|2
1727297260000|2024-09-25 20:47:40|196517.9|196392.9|196513.8|196388.8|196523.2|196398.2|196508.9|196383.9|11
1727297270000|2024-09-25 20:47:50|196512.8|196387.8|196514.7|196389.7|196514.7|196389.7|196512.8|196387.8|3
1727297280000|2024-09-25 20:48:00|196515.3|196390.3|196535.6|196410.6|196538.5|196413.5|196509|196384|9
1727297290000|2024-09-25 20:48:10|196538.1|196413.1|196537.2|196412.2|196538.7|196413.7|196529.7|196404.7|23
1727297300000|2024-09-25 20:48:20|196536|196411|196587.6|196462.6|196592.3|196467.3|196531.8|196406.8|13
1727297310000|2024-09-25 20:48:30|196585.8|196460.8|196585.8|196460.8|196585.8|196460.8|196585.8|196460.8|1
1727297320000|2024-09-25 20:48:40|196584.7|196459.7|196635.8|196510.8|196635.8|196510.8|196584.7|196459.7|8
1727297330000|2024-09-25 20:48:50|196667.2|196542.2|196674.3|196549.3|196678.5|196553.5|196667.2|196542.2|18
1727297340000|2024-09-25 20:49:00|196675.1|196550.1|196746.7|196621.7|196749.3|196624.3|196675.1|196550.1|18
1727297350000|2024-09-25 20:49:10|196745.9|196620.9|196719.8|196594.8|196746.9|196621.9|196719.4|196594.4|15
1727297360000|2024-09-25 20:49:20|196719.5|196594.5|196710.8|196585.8|196719.5|196594.5|196706.4|196581.4|8
1727297370000|2024-09-25 20:49:30|196710.6|196585.6|196710.1|196585.1|196710.6|196585.6|196710.1|196585.1|2
1727297380000|2024-09-25 20:49:40|196710.2|196585.2|196709.7|196584.7|196714.3|196589.3|196705.4|196580.4|12
1727297390000|2024-09-25 20:49:50|196717|196592|196718.2|196593.2|196718.2|196593.2|196717|196592|4
1727297400000|2024-09-25 20:50:00|196725.1|196600.1|196723.6|196598.6|196728|196603|196720.6|196595.6|31
1727297410000|2024-09-25 20:50:10|196725.7|196600.7|196723.6|196598.6|196726.6|196601.6|196716.5|196591.5|25
1727297420000|2024-09-25 20:50:20|196726.6|196601.6|196710.1|196585.1|196726.6|196601.6|196708.1|196583.1|17
1727297430000|2024-09-25 20:50:30|196709.6|196584.6|196709.6|196584.6|196710.1|196585.1|196706.9|196581.9|5
1727297440000|2024-09-25 20:50:40|196707.2|196582.2|196709.9|196584.9|196709.9|196584.9|196707.2|196582.2|2
1727297450000|2024-09-25 20:50:50|196708.8|196583.8|196719.2|196594.2|196719.2|196594.2|196708.8|196583.8|4
1727297460000|2024-09-25 20:51:00|196719.5|196594.5|196717.9|196592.9|196719.8|196594.8|196711.7|196586.7|11
1727297470000|2024-09-25 20:51:10|196718.9|196593.9|196701.9|196576.9|196719.8|196594.8|196700.8|196575.8|10
1727297480000|2024-09-25 20:51:20|196700.7|196575.7|196706.3|196581.3|196710.5|196585.5|196700.7|196575.7|17
1727297490000|2024-09-25 20:51:30|196706.7|196581.7|196706.4|196581.4|196707.6|196582.6|196706.3|196581.3|18
1727297500000|2024-09-25 20:51:40|196707.3|196582.3|196707.5|196582.5|196707.6|196582.6|196706.4|196581.4|18
1727297510000|2024-09-25 20:51:50|196706.7|196581.7|196771|196638.6|196771|196638.6|196706.7|196581.7|14
1727297520000|2024-09-25 20:52:00|196766.1|196641.1|196766|196641|196766.4|196641.4|196766|196641|3
1727297530000|2024-09-25 20:52:10|196766.3|196641.3|196653.9|196528.9|196766.3|196641.3|196641.6|196516.6|9
1727297540000|2024-09-25 20:52:20|196652.8|196527.8|196639.2|196506.5|196660.8|196527.8|196630.9|196505.9|5
1727297550000|2024-09-25 20:52:30|196585.4|196460.4|196577.8|196452.8|196587.1|196462.1|196577.8|196452.8|8
1727297560000|2024-09-25 20:52:40|196575.8|196450.8|196571.4|196446.4|196577.5|196452.5|196571.4|196446.4|4
1727297570000|2024-09-25 20:52:50|196571.3|196446.3|196576.5|196451.5|196580.5|196455.5|196571.3|196446.3|4
1727297580000|2024-09-25 20:53:00|196579|196454|196635.8|196486.6|196635.8|196487.1|196573.4|196444.4|8
1727297590000|2024-09-25 20:53:10|196634.2|196484.9|196631.8|196482.4|196634.2|196484.9|196631.8|196482.4|2
1727297600000|2024-09-25 20:53:20|196627.8|196481.8|196554.3|196429.3|196627.8|196481.8|196554.3|196429.3|5
1727297610000|2024-09-25 20:53:30|196559.1|196434.1|196533.6|196408.6|196593.7|196468.2|196529.9|196404.9|20
1727297620000|2024-09-25 20:53:40|196533.4|196408.4|196532.4|196407.4|196533.4|196408.4|196532.4|196407.4|2
1727297630000|2024-09-25 20:53:50|196533|196408|196533.3|196408.3|196535.3|196410.3|196533|196408|5
1727297640000|2024-09-25 20:54:00|196533.2|196408.2|196533.2|196408.2|196533.2|196408.2|196533.2|196408.2|1
1727297650000|2024-09-25 20:54:10|196533.1|196408.1|196482.1|196357.1|196543.1|196417.1|196482.1|196357.1|8
1727297660000|2024-09-25 20:54:20|196485.9|196360.9|196490.3|196365.3|196490.3|196365.3|196475.1|196350.1|10
1727297670000|2024-09-25 20:54:30|196490.2|196365.2|196484.4|196359.4|196490.2|196365.2|196482.3|196357.3|9
1727297680000|2024-09-25 20:54:40|196481.3|196356.3|196477.2|196352.2|196484.4|196359.4|196477.2|196352.2|3
1727297690000|2024-09-25 20:54:50|196480.7|196355.7|196477.8|196352.8|196484.3|196359.3|196477.8|196352.8|3
1727297700000|2024-09-25 20:55:00|196481.4|196344.2|196479.6|196354.6|196485.1|196355.2|196474.5|196344.2|7
1727297710000|2024-09-25 20:55:10|196475.4|196350.4|196472.8|196337.8|196482.5|196357.5|196472.8|196337.8|6
1727297720000|2024-09-25 20:55:20|196469.6|196337|196441|196310.4|196477.4|196345.6|196437.9|196306.9|5
1727297730000|2024-09-25 20:55:30|196439.7|196309.1|196437.2|196306.6|196439.7|196309.1|196437.2|196306.6|2
1727297760000|2024-09-25 20:56:00|196437.9|196312.9|196437.9|196312.9|196437.9|196312.9|196437.9|196312.9|1
1727297770000|2024-09-25 20:56:10|196469.3|196298.9|196416.7|196291.6|196469.3|196298.9|196400.3|196270.6|9
1727297780000|2024-09-25 20:56:20|196415.2|196290.2|196411.7|196286.7|196415.2|196290.2|196411.7|196286.7|3
1727297790000|2024-09-25 20:56:30|196413.9|196288.9|196384.3|196259.2|196415.8|196290.4|196384.3|196259.2|5
1727297800000|2024-09-25 20:56:40|196382.7|196257.7|196395.6|196270.6|196399.1|196274.1|196377.8|196252.8|8
1727297810000|2024-09-25 20:56:50|196438.6|196305.2|196451.9|196309.5|196459.5|196310.7|196430.9|196305.2|11
1727297820000|2024-09-25 20:57:00|196448.9|196306.6|196492.1|196279.4|196492.1|196308.6|196448.9|196279.4|4
1727297830000|2024-09-25 20:57:10|196496.7||196496.7||196496.7||196496.7||1
1727297840000|2024-09-25 20:57:20||196276||196276||196276||196276|1
1727297850000|2024-09-25 20:57:30|196512.1|196284.3|196512.1|196284.3|196512.1|196284.3|196512.1|196284.3|1
1727297860000|2024-09-25 20:57:40|196502.2|196284.4|196432.4|196251.9|196502.2|196284.4|196379|196213.5|13
1727297870000|2024-09-25 20:57:50|196450|196248.8|196463.8|196248.6|196463.8|196254.4|196433.1|196248.6|10
1727297880000|2024-09-25 20:58:00|196456.4|196253.2|196591.2|196281.2|196593|196283|196456.4|196251.1|12
1727297890000|2024-09-25 20:58:10|196588.6|196278.6|196583.1|196273.1|196590.4|196280.4|196583.1|196273.1|5
1727297900000|2024-09-25 20:58:20|196583|196273|196582.4|196272.4|196585.7|196275.7|196580.4|196270.4|6
1727297910000|2024-09-25 20:58:30|196584.5|196274.5|196581|196271|196584.5|196274.5|196581|196271|7
1727297920000|2024-09-25 20:58:40|196582.8|196272.8|196587.8|196277.8|196587.8|196277.8|196582.8|196272.8|5
1727297930000|2024-09-25 20:58:50|196591|196281|196590.5|196280.5|196591|196281|196590.5|196280.5|2
1727297940000|2024-09-25 20:59:00|196594.2|196284.2|196587.3|196277.3|196594.2|196284.2|196581.2|196271.2|9
1727297950000|2024-09-25 20:59:10|196587.8|196277.8|196578.8|196268.8|196594.6|196284.6|196576.9|196266.9|9
1727297960000|2024-09-25 20:59:20|196577.8|196267.8|196583.1|196273.1|196594.9|196284.9|196577.3|196267.3|19
1727297970000|2024-09-25 20:59:30|196582.6|196272.6|196582.3|196272.3|196582.8|196272.8|196581.2|196271.2|9
1727297980000|2024-09-25 20:59:40|196582.4|196272.4|196585.3|196275.3|196585.3|196275.3|196580.5|196270.5|10
1727297990000|2024-09-25 20:59:50|196585.2|196275.2|196707.6|196397.6|196707.6|196397.6|196557.8|196247.8|12
1727298000000|2024-09-25 21:00:00|196736.4|196426.4|196736.1|196426.1|196736.4|196426.4|196736.1|196426.1|2
1727298080000|2024-09-25 21:01:20|196742.4|196432.4|196742.4|196432.4|196742.4|196432.4|196742.4|196432.4|1
1727298090000|2024-09-25 21:01:30|196743.8|196433.8|196743.8|196433.8|196743.8|196433.8|196743.8|196433.8|1
1727298170000|2024-09-25 21:02:50|196673.6|196363.6|196641.3|196331.3|196673.6|196363.6|196641.3|196331.3|2
1727298180000|2024-09-25 21:03:00|196640.9|196330.9|196712.1|196402.1|196712.1|196402.1|196640.9|196330.9|4
1727298190000|2024-09-25 21:03:10|196707.8|196397.8|196702.5|196392.5|196707.8|196397.8|196702.5|196392.5|3
1727298200000|2024-09-25 21:03:20|196708.2|196398.2|196702.1|196392.1|196708.2|196398.2|196702.1|196392.1|2
1727298210000|2024-09-25 21:03:30|196701.3|196391.3|196701.3|196391.3|196701.3|196391.3|196701.3|196391.3|1
1727298220000|2024-09-25 21:03:40|196700.9|196390.9|196700.9|196390.9|196700.9|196390.9|196700.9|196390.9|1
1727298230000|2024-09-25 21:03:50|196700.5|196390.5|196700.5|196390.5|196700.5|196390.5|196700.5|196390.5|1
1727298240000|2024-09-25 21:04:00|196744|196434|196744|196434|196744|196434|196744|196434|1
1727298250000|2024-09-25 21:04:10|196743.6|196433.6|196743.6|196433.6|196743.6|196433.6|196743.6|196433.6|1
1727298260000|2024-09-25 21:04:20|196742.7|196432.7|196742.9|196432.9|196743.4|196433.4|196742.7|196432.7|4
1727298270000|2024-09-25 21:04:30|196743.3|196433.3|196742.2|196432.2|196743.3|196433.3|196742.2|196432.2|3
1727298280000|2024-09-25 21:04:40|196741.4|196431.4|196741.4|196431.4|196741.4|196431.4|196741.4|196431.4|1
1727298290000|2024-09-25 21:04:50|196741.1|196431.1|196741.1|196431.1|196741.1|196431.1|196741.1|196431.1|1
1727298300000|2024-09-25 21:05:00|196740.8|196430.8|196754.4|196444.4|196754.4|196444.4|196740.3|196430.3|3
1727298310000|2024-09-25 21:05:10|196753.9|196443.9|196753.9|196443.9|196753.9|196443.9|196753.9|196443.9|1
1727298320000|2024-09-25 21:05:20|196753|196443|196753|196443|196753|196443|196753|196443|1
1727298340000|2024-09-25 21:05:40|196752.6|196442.6|196752.2|196442.2|196752.6|196442.6|196752.2|196442.2|2
1727298350000|2024-09-25 21:05:50|196751.8|196441.8|196751.8|196441.8|196751.8|196441.8|196751.8|196441.8|1
1727298370000|2024-09-25 21:06:10|196751.4|196441.4|196751.4|196441.4|196751.4|196441.4|196751.4|196441.4|1
1727298380000|2024-09-25 21:06:20|196751|196441|196751|196441|196751|196441|196751|196441|1
1727298390000|2024-09-25 21:06:30|196750.7|196440.7|196750.7|196440.7|196750.7|196440.7|196750.7|196440.7|1
1727298400000|2024-09-25 21:06:40|196750|196440|196750|196440|196750|196440|196750|196440|1
1727298410000|2024-09-25 21:06:50|196749.7|196439.7|196754.6|196444.6|196754.6|196444.6|196749.7|196439.7|2
1727298420000|2024-09-25 21:07:00|196754.2|196444.2|196754.2|196444.2|196754.2|196444.2|196754.2|196444.2|1
1727298440000|2024-09-25 21:07:20|196753.9|196443.9|196753.9|196443.9|196753.9|196443.9|196751.1|196441.1|3
1727298450000|2024-09-25 21:07:30|196753.6|196443.6|196753.6|196443.6|196753.6|196443.6|196753.6|196443.6|1
1727298460000|2024-09-25 21:07:40|196753.3|196443.3|196753.3|196443.3|196753.3|196443.3|196753.3|196443.3|1
1727298470000|2024-09-25 21:07:50|196752.8|196442.8|196752.8|196442.8|196752.8|196442.8|196752.8|196442.8|1
1727298490000|2024-09-25 21:08:10|196752.5|196442.5|196752.5|196442.5|196752.5|196442.5|196752.5|196442.5|1
1727298500000|2024-09-25 21:08:20|196752.3|196442.3|196752.1|196442.1|196752.3|196442.3|196752.1|196442.1|2
1727298510000|2024-09-25 21:08:30|196751.8|196441.8|196751.8|196441.8|196751.8|196441.8|196751.8|196441.8|1
1727298520000|2024-09-25 21:08:40|196751.6|196441.6|196751.5|196441.5|196751.6|196441.6|196751.5|196441.5|2
1727298540000|2024-09-25 21:09:00|196751.3|196441.3|196751.3|196441.3|196751.3|196441.3|196751.3|196441.3|1
1727298550000|2024-09-25 21:09:10|196751.1|196441.1|196751.1|196441.1|196751.1|196441.1|196751.1|196441.1|1
1727298560000|2024-09-25 21:09:20|196750.7|196440.7|196750.7|196440.7|196750.7|196440.7|196748.1|196438.1|3
1727298570000|2024-09-25 21:09:30|196750.5|196440.5|196750.5|196440.5|196750.5|196440.5|196750.5|196440.5|1
1727298580000|2024-09-25 21:09:40|196750.3|196440.3|196745.5|196435.5|196750.3|196440.3|196745.5|196435.5|2
1727298590000|2024-09-25 21:09:50|196745.4|196435.4|196745.4|196435.4|196745.4|196435.4|196745.4|196435.4|1
1727298600000|2024-09-25 21:10:00|196745.2|196435.2|196745.2|196435.2|196745.2|196435.2|196745.2|196435.2|1
1727298620000|2024-09-25 21:10:20|196745|196435|196745|196435|196745|196435|196745|196435|1
1727298630000|2024-09-25 21:10:30|196744.7|196434.7|196744.7|196434.7|196744.7|196434.7|196744.7|196434.7|1
1727298640000|2024-09-25 21:10:40|196744.6|196434.6|196744.6|196434.6|196744.6|196434.6|196744.6|196434.6|1
1727298650000|2024-09-25 21:10:50|196744.4|196434.4|196744.4|196434.4|196744.4|196434.4|196744.4|196434.4|1
1727298660000|2024-09-25 21:11:00|196744.1|196434.1|196744.1|196434.1|196744.1|196434.1|196744.1|196434.1|1
1727298670000|2024-09-25 21:11:10|196743.9|196433.9|196743.9|196433.9|196743.9|196433.9|196743.9|196433.9|1
1727298690000|2024-09-25 21:11:30|196743.8|196433.8|196749|196439|196749|196439|196743.8|196433.8|2
1727298700000|2024-09-25 21:11:40|196748.8|196438.8|196748.8|196438.8|196748.8|196438.8|196748.8|196438.8|1
1727298710000|2024-09-25 21:11:50|196748.7|196438.7|196748.7|196438.7|196748.7|196438.7|196748.7|196438.7|1
1727298720000|2024-09-25 21:12:00|196748.6|196438.6|196746.3|196436.3|196748.6|196438.6|196746.3|196436.3|2
1727298730000|2024-09-25 21:12:10|196748.6|196438.6|196746.1|196436.1|196748.6|196438.6|196746.1|196436.1|3
1727298740000|2024-09-25 21:12:20|196746|196436|196754.6|196444.6|196754.6|196444.6|196746|196436|2
1727298760000|2024-09-25 21:12:40|196754.5|196444.5|196754.5|196444.5|196754.5|196444.5|196754.5|196444.5|1
1727298770000|2024-09-25 21:12:50|196754.4|196444.4|196754.4|196444.4|196754.4|196444.4|196754.4|196444.4|1
1727298780000|2024-09-25 21:13:00|196754.2|196444.2|196754.2|196444.2|196754.2|196444.2|196754.2|196444.2|1
1727298790000|2024-09-25 21:13:10|196754.1|196444.1|196754.1|196444.1|196754.1|196444.1|196754.1|196444.1|1
1727298820000|2024-09-25 21:13:40|196754|196444|196755.8|196445.8|196755.8|196445.8|196754|196444|2
1727298830000|2024-09-25 21:13:50|196755.6|196445.6|196755.6|196445.6|196755.6|196445.6|196755.6|196445.6|1
1727298850000|2024-09-25 21:14:10|196755.5|196445.5|196756.3|196446.3|196756.3|196446.3|196753.8|196443.8|3
1727298860000|2024-09-25 21:14:20|196756.2|196446.2|196754.5|196444.5|196756.2|196446.2|196754.5|196444.5|4
1727298870000|2024-09-25 21:14:30|196754.4|196444.4|196756.2|196446.2|196756.2|196446.2|196754.4|196444.4|2
1727298880000|2024-09-25 21:14:40|196756.1|196446.1|196674.9|196364.9|196756.1|196446.1|196674.9|196364.9|3
1727298890000|2024-09-25 21:14:50|196674.7|196364.7|196674.7|196364.7|196674.7|196364.7|196674.7|196364.7|1
1727298900000|2024-09-25 21:15:00|196675.7|196365.7|196675.8|196365.8|196675.8|196365.8|196675.7|196365.7|2
1727298910000|2024-09-25 21:15:10|196675.3|196365.3|196675.3|196365.3|196675.3|196365.3|196675.3|196365.3|1
1727298920000|2024-09-25 21:15:20|196672.3|196362.3|196675|196365|196675.3|196365.3|196672.3|196362.3|3
1727298940000|2024-09-25 21:15:40|196674.8|196364.8|196654.1|196344.1|196674.8|196364.8|196654.1|196344.1|2
1727298950000|2024-09-25 21:15:50|196653.9|196343.9|196653.9|196343.9|196653.9|196343.9|196653.9|196343.9|1
1727298960000|2024-09-25 21:16:00|196653.6|196343.6|196647.5|196337.5|196653.6|196343.6|196647.5|196337.5|2
1727298970000|2024-09-25 21:16:10|196647.3|196337.3|196647.3|196337.3|196647.3|196337.3|196647.3|196337.3|1
1727298980000|2024-09-25 21:16:20|196647.1|196337.1|196647.1|196337.1|196647.1|196337.1|196647.1|196337.1|1
1727298990000|2024-09-25 21:16:30|196641.6|196331.6|196641.4|196331.4|196641.6|196331.6|196641.4|196331.4|2
1727299000000|2024-09-25 21:16:40|196642.7|196332.7|196642.5|196332.5|196642.7|196332.7|196641.4|196331.4|4
1727299010000|2024-09-25 21:16:50|196641.2|196331.2|196641.2|196331.2|196641.2|196331.2|196641.2|196331.2|1
1727299020000|2024-09-25 21:17:00|196640.8|196330.8|196640.8|196330.8|196640.8|196330.8|196640.8|196330.8|1
1727299030000|2024-09-25 21:17:10|196642.2|196332.2|196642.1|196332.1|196642.2|196332.2|196642.1|196332.1|2
1727299040000|2024-09-25 21:17:20|196642|196332|196616|196306|196653.2|196343.2|196616|196306|7
1727299050000|2024-09-25 21:17:30|196614|196304|196611.6|196301.6|196649.5|196339.5|196611.6|196301.6|5
1727299060000|2024-09-25 21:17:40|196611.5|196301.5|196611.5|196301.5|196611.5|196301.5|196611.5|196301.5|1
1727299070000|2024-09-25 21:17:50|196611.4|196301.4|196611.4|196301.4|196611.4|196301.4|196611.4|196301.4|1
1727299080000|2024-09-25 21:18:00|196611.3|196301.3|196610.8|196300.8|196611.3|196301.3|196610.8|196300.8|2
1727299090000|2024-09-25 21:18:10|196610.9|196300.9|196610.8|196300.8|196610.9|196300.9|196610.8|196300.8|2
1727299100000|2024-09-25 21:18:20|196611.3|196301.3|196610.5|196300.5|196646.1|196336.1|196610.5|196300.5|5
1727299110000|2024-09-25 21:18:30|196610.3|196300.3|196608|196298|196610.3|196300.3|196608|196298|2
1727299120000|2024-09-25 21:18:40|196607.9|196297.9|196607.9|196297.9|196607.9|196297.9|196607.9|196297.9|1
1727299130000|2024-09-25 21:18:50|196607.8|196297.8|196607.8|196297.8|196607.8|196297.8|196607.8|196297.8|1
1727299140000|2024-09-25 21:19:00|196607.3|196297.3|196607.1|196297.1|196607.3|196297.3|196607.1|196297.1|2
1727299150000|2024-09-25 21:19:10|196607.7|196297.7|196607.3|196297.3|196607.7|196297.7|196607.3|196297.3|2
1727299160000|2024-09-25 21:19:20|196607.2|196297.2|196607.3|196297.3|196626.3|196316.3|196606.4|196296.4|5
1727299170000|2024-09-25 21:19:30|196607.2|196297.2|196606.9|196296.9|196607.2|196297.2|196606.9|196296.9|2
1727299180000|2024-09-25 21:19:40|196606.8|196296.8|196606.8|196296.8|196606.8|196296.8|196606.8|196296.8|1
1727299190000|2024-09-25 21:19:50|196606.5|196296.5|196606.4|196296.4|196606.5|196296.5|196606.4|196296.4|2
1727299200000|2024-09-25 21:20:00|196606.7|196296.7|196606.3|196296.3|196606.7|196296.7|196606.3|196296.3|3
1727299210000|2024-09-25 21:20:10|196606.2|196296.2|196606.5|196296.5|196606.5|196296.5|196606.1|196296.1|3
1727299220000|2024-09-25 21:20:20|196605.9|196295.9|196605.8|196295.8|196605.9|196295.9|196605.8|196295.8|2
1727299230000|2024-09-25 21:20:30|196606.4|196296.4|196606.3|196296.3|196606.4|196296.4|196606.3|196296.3|2
1727299240000|2024-09-25 21:20:40|196606.2|196296.2|196606.2|196296.2|196606.2|196296.2|196606.2|196296.2|1
1727299260000|2024-09-25 21:21:00|196605.6|196295.6|196605.6|196295.6|196605.6|196295.6|196605.6|196295.6|1
1727299270000|2024-09-25 21:21:10|196606.2|196296.2|196605.4|196295.4|196626.1|196316.1|196605.4|196295.4|6
1727299280000|2024-09-25 21:21:20|196605.3|196295.3|196605.3|196295.3|196605.3|196295.3|196605.3|196295.3|1
1727299290000|2024-09-25 21:21:30|196605.7|196295.7|196605.6|196295.6|196605.7|196295.7|196605.6|196295.6|2
1727299300000|2024-09-25 21:21:40|196606|196296|196605.9|196295.9|196606|196296|196605.9|196295.9|2
1727299320000|2024-09-25 21:22:00|196605.8|196295.8|196605.7|196295.7|196605.8|196295.8|196605.7|196295.7|2
1727299330000|2024-09-25 21:22:10|196605.6|196295.6|196605.6|196295.6|196605.6|196295.6|196605.6|196295.6|1
1727299340000|2024-09-25 21:22:20|196605.1|196295.1|196605.1|196295.1|196605.1|196295.1|196605.1|196295.1|1
1727299350000|2024-09-25 21:22:30|196605|196295|196605|196295|196605|196295|196605|196295|1
1727299370000|2024-09-25 21:22:50|196605.2|196295.2|196605.1|196295.1|196605.2|196295.2|196605.1|196295.1|2
1727299380000|2024-09-25 21:23:00|196604.9|196294.9|196608.6|196298.6|196608.6|196298.6|196604.9|196294.9|2
1727299390000|2024-09-25 21:23:10|196608.5|196298.5|196608.5|196298.5|196608.5|196298.5|196608.5|196298.5|1
1727299400000|2024-09-25 21:23:20|196609.4|196299.4|196609.4|196299.4|196609.4|196299.4|196609.4|196299.4|1
1727299410000|2024-09-25 21:23:30|196609.3|196299.3|196608|196298|196609.3|196299.3|196608|196298|2
1727299420000|2024-09-25 21:23:40|196608.6|196298.6|196608.6|196298.6|196608.6|196298.6|196608.6|196298.6|1
1727299430000|2024-09-25 21:23:50|196608|196298|196607.9|196297.9|196608|196298|196607.9|196297.9|2
1727299440000|2024-09-25 21:24:00|196608.2|196298.2|196608.2|196298.2|196608.2|196298.2|196608.2|196298.2|1
1727299480000|2024-09-25 21:24:40|196644.6|196334.6|196644.6|196334.6|196644.6|196334.6|196644.6|196334.6|1
1727299490000|2024-09-25 21:24:50|196639.4|196329.4|196639.4|196329.4|196639.4|196329.4|196639.4|196329.4|1
1727299500000|2024-09-25 21:25:00|196639.3|196329.3|196639.3|196329.3|196639.3|196329.3|196639.3|196329.3|1
1727299530000|2024-09-25 21:25:30|196639.2|196329.2|196639.2|196329.2|196639.2|196329.2|196639.2|196329.2|1
1727299540000|2024-09-25 21:25:40|196639.1|196329.1|196639.1|196329.1|196639.1|196329.1|196639.1|196329.1|1
1727299560000|2024-09-25 21:26:00|196639|196329|196639|196329|196639|196329|196639|196329|1
1727299590000|2024-09-25 21:26:30|196638.9|196328.9|196638.9|196328.9|196638.9|196328.9|196638.9|196328.9|1
1727299600000|2024-09-25 21:26:40|196605.2|196295.2|196605.2|196295.2|196605.2|196295.2|196605.2|196295.2|1
1727299610000|2024-09-25 21:26:50|196605.1|196295.1|196605.1|196295.1|196605.1|196295.1|196605.1|196295.1|1
1727299640000|2024-09-25 21:27:20|196604.6|196294.6|196604.6|196294.6|196604.6|196294.6|196604.6|196294.6|1
1727299650000|2024-09-25 21:27:30|196603.8|196293.8|196603.8|196293.8|196603.8|196293.8|196603.8|196293.8|1
1727299660000|2024-09-25 21:27:40|196603.7|196293.7|196603.7|196293.7|196603.7|196293.7|196603.7|196293.7|1
1727299680000|2024-09-25 21:28:00|196604.2|196294.2|196604.2|196294.2|196604.2|196294.2|196604.2|196294.2|1
1727299720000|2024-09-25 21:28:40|196604|196294|196604|196294|196604|196294|196604|196294|1
1727299750000|2024-09-25 21:29:10|196603.2|196293.2|196603.2|196293.2|196603.2|196293.2|196603.2|196293.2|1
1727299780000|2024-09-25 21:29:40|196603|196293|196603|196293|196603|196293|196603|196293|1
1727299810000|2024-09-25 21:30:10|196603.5|196293.5|196603|196293|196603.5|196293.5|196603|196293|2
1727299820000|2024-09-25 21:30:20|196602.9|196292.9|196602.9|196292.9|196602.9|196292.9|196602.9|196292.9|1
1727299850000|2024-09-25 21:30:50|196585.3|196275.3|196585.3|196275.3|196585.3|196275.3|196585.3|196275.3|1
1727299880000|2024-09-25 21:31:20|196585.6|196275.6|196585.2|196275.2|196585.6|196275.6|196585.2|196275.2|2
1727299890000|2024-09-25 21:31:30|196586.6|196276.6|196586.6|196276.6|196586.6|196276.6|196585.7|196275.7|6
1727299900000|2024-09-25 21:31:40|196586|196276|196586|196276|196586|196276|196586|196276|1
1727299910000|2024-09-25 21:31:50|196586.5|196276.5|196586.5|196276.5|196586.5|196276.5|196586.5|196276.5|1
1727299920000|2024-09-25 21:32:00|196586.4|196276.4|196586.4|196276.4|196586.4|196276.4|196586.4|196276.4|1
1727299940000|2024-09-25 21:32:20|196586.3|196276.3|196586.8|196276.8|196586.8|196276.8|196586.3|196276.3|2
1727299950000|2024-09-25 21:32:30|196586.7|196276.7|196586.7|196276.7|196586.7|196276.7|196586.7|196276.7|1
1727300000000|2024-09-25 21:33:20|196586.3|196276.3|196586.3|196276.3|196586.3|196276.3|196586.3|196276.3|1
1727300020000|2024-09-25 21:33:40|196640.7|196330.7|196640.7|196330.7|196640.7|196330.7|196640.7|196330.7|1
1727300030000|2024-09-25 21:33:50|196640.6|196330.6|196640.6|196330.6|196640.6|196330.6|196640.6|196330.6|1
1727300070000|2024-09-25 21:34:30|196647.3|196337.3|196647.3|196337.3|196647.3|196337.3|196647.3|196337.3|1
1727300080000|2024-09-25 21:34:40|196647.2|196337.2|196647.2|196337.2|196647.2|196337.2|196647.2|196337.2|1
1727300130000|2024-09-25 21:35:30|196650.1|196340.1|196650.1|196340.1|196650.1|196340.1|196650.1|196340.1|1
1727300220000|2024-09-25 21:37:00|196622.1|196312.1|196622.1|196312.1|196622.1|196312.1|196622.1|196312.1|1
1727300270000|2024-09-25 21:37:50|196650.3|196340.3|196627.2|196317.2|196650.3|196340.3|196627.2|196317.2|2
1727300330000|2024-09-25 21:38:50|196627.1|196317.1|196627.1|196317.1|196627.1|196317.1|196627.1|196317.1|1
1727300550000|2024-09-25 21:42:30|196628.1|196318.1|196628.1|196318.1|196628.1|196318.1|196628.1|196318.1|1
1727300770000|2024-09-25 21:46:10|196629.1|196319.1|196629.1|196319.1|196629.1|196319.1|196629.1|196319.1|1
1727300820000|2024-09-25 21:47:00|196623.3|196313.3|196623.3|196313.3|196623.3|196313.3|196623.3|196313.3|1
1727300930000|2024-09-25 21:48:50|196651.4|196341.4|196622.6|196312.6|196651.4|196341.4|196622.6|196312.6|2
1727300990000|2024-09-25 21:49:50|196628.9|196318.9|196628.9|196318.9|196628.9|196318.9|196628.9|196318.9|1
1727301210000|2024-09-25 21:53:30|196627|196317|196627|196317|196627|196317|196627|196317|1
1727301250000|2024-09-25 21:54:10|196617.9|196307.9|196617.9|196307.9|196617.9|196307.9|196617.9|196307.9|1
1727301280000|2024-09-25 21:54:40|196619|196309|196619|196309|196619|196309|196619|196309|1
1727301370000|2024-09-25 21:56:10|196663.6|196353.6|196663.3|196353.3|196666.8|196356.8|196663.1|196353.1|4
1727301390000|2024-09-25 21:56:30|196663.1|196353.1|196664.7|196354.7|196664.7|196354.7|196663.1|196353.1|3
1727301400000|2024-09-25 21:56:40|196664.6|196354.6|196660.1|196350.1|196665.3|196355.3|196660.1|196350.1|3
1727301410000|2024-09-25 21:56:50|196660|196350|196659.8|196349.8|196660|196350|196657.3|196347.3|5
1727301420000|2024-09-25 21:57:00|196659.7|196349.7|196659.7|196349.7|196659.7|196349.7|196659.7|196349.7|1
1727301430000|2024-09-25 21:57:10|196660.2|196350.2|196659.7|196349.7|196660.2|196350.2|196659.7|196349.7|2
1727301440000|2024-09-25 21:57:20|196659.6|196349.6|196656.9|196346.9|196659.6|196349.6|196656.9|196346.9|2
1727301450000|2024-09-25 21:57:30|196656.8|196346.8|196657.2|196347.2|196657.2|196347.2|196656.8|196346.8|2
1727301460000|2024-09-25 21:57:40|196657.1|196347.1|196656.7|196346.7|196659.3|196349.3|196656.7|196346.7|4
1727301480000|2024-09-25 21:58:00|196657|196347|196657.1|196347.1|196657.1|196347.1|196657|196347|2
1727301490000|2024-09-25 21:58:10|196657|196347|196656.6|196346.6|196659.3|196349.3|196656.6|196346.6|5
1727301500000|2024-09-25 21:58:20|196656.5|196346.5|196658.2|196348.2|196658.2|196348.2|196656.5|196346.5|3
1727301510000|2024-09-25 21:58:30|196658.1|196348.1|196659.2|196349.2|196659.2|196349.2|196658.1|196348.1|2
1727301520000|2024-09-25 21:58:40|196657|196347|196657|196347|196657|196347|196657|196347|1
1727301530000|2024-09-25 21:58:50|196657.7|196347.7|196659.4|196349.4|196659.4|196349.4|196657.7|196347.7|3
1727301540000|2024-09-25 21:59:00|196699.7|196389.7|196699.6|196389.6|196699.7|196389.7|196699.6|196389.6|2
1727301550000|2024-09-25 21:59:10|196714|196404|196714|196404|196714|196404|196714|196404|1
1727301560000|2024-09-25 21:59:20|196713.9|196403.9|196713.9|196403.9|196713.9|196403.9|196713.9|196403.9|1
1727301570000|2024-09-25 21:59:30|196713.8|196403.8|196699.4|196389.4|196713.8|196403.8|196699.4|196389.4|2
1727301580000|2024-09-25 21:59:40|196699.3|196389.3|196699.3|196389.3|196699.3|196389.3|196699.3|196389.3|1
1727301600000|2024-09-25 22:00:00|196699.2|196389.2|196690.3|196380.3|196699.2|196389.2|196682.3|196372.3|13
1727301610000|2024-09-25 22:00:10|196692.7|196382.7|196693.5|196383.5|196699.3|196389.3|196690.2|196380.2|18
1727301620000|2024-09-25 22:00:20|196693.3|196383.3|196686.2|196376.2|196693.3|196383.3|196686.2|196376.2|4
1727301630000|2024-09-25 22:00:30|196686.1|196376.1|196687.6|196377.6|196687.6|196377.6|196686.1|196376.1|4
1727301640000|2024-09-25 22:00:40|196693.3|196383.3|196707.5|196397.5|196707.5|196397.5|196693.2|196383.2|5
1727301650000|2024-09-25 22:00:50|196693.2|196383.2|196693.2|196383.2|196693.2|196383.2|196693.2|196383.2|1
1727301660000|2024-09-25 22:01:00|196680|196370|196680|196370|196680|196370|196680|196370|1
1727301670000|2024-09-25 22:01:10|196675.3|196365.3|196675.3|196365.3|196675.3|196365.3|196675.3|196365.3|1
1727301680000|2024-09-25 22:01:20|196675.5|196365.5|196670.1|196360.1|196675.5|196365.5|196670.1|196360.1|5
1727301690000|2024-09-25 22:01:30|196670.8|196360.8|196672.6|196362.6|196673|196363|196670.8|196360.8|3
1727301700000|2024-09-25 22:01:40|196672.1|196362.1|196681.2|196371.2|196681.2|196371.2|196672.1|196362.1|2
1727301710000|2024-09-25 22:01:50|196680|196370|196680|196370|196680|196370|196680|196370|1
1727301740000|2024-09-25 22:02:20|196681.2|196371.2|196681.2|196371.2|196681.2|196371.2|196681.2|196371.2|1
1727301760000|2024-09-25 22:02:40|196680|196370|196680|196370|196680|196370|196680|196370|1
1727301780000|2024-09-25 22:03:00|196668.7|196358.7|196668.7|196358.7|196668.7|196358.7|196668.7|196358.7|1
1727301800000|2024-09-25 22:03:20|196658.6|196348.6|196658.6|196348.6|196658.6|196348.6|196658.6|196348.6|1
1727301820000|2024-09-25 22:03:40|196665.1|196355.1|196665.1|196355.1|196665.1|196355.1|196665.1|196355.1|1
1727301830000|2024-09-25 22:03:50|196657.3|196347.3|196666.5|196356.5|196666.9|196356.9|196657.3|196347.3|7
1727301840000|2024-09-25 22:04:00|196665.4|196355.4|196663.5|196353.5|196665.4|196355.4|196663.5|196353.5|2
1727301850000|2024-09-25 22:04:10|196663.9|196353.9|196651.5|196341.5|196663.9|196353.9|196651.5|196341.5|2
1727301860000|2024-09-25 22:04:20|196651.6|196341.6|196651.3|196341.3|196651.7|196341.7|196651.3|196341.3|3
1727301870000|2024-09-25 22:04:30|196657|196347|196657|196347|196657|196347|196657|196347|1
1727301890000|2024-09-25 22:04:50|196675.6|196365.6|196675.7|196365.7|196675.7|196365.7|196675.6|196365.6|2
1727301900000|2024-09-25 22:05:00|196673.6|196363.6|196673.6|196363.6|196673.6|196363.6|196673.6|196363.6|1
1727301910000|2024-09-25 22:05:10|196660.4|196350.4|196660.4|196350.4|196660.4|196350.4|196660.4|196350.4|1
1727301940000|2024-09-25 22:05:40|196658.1|196348.1|196681.3|196371.3|196681.3|196371.3|196658.1|196348.1|3
1727301950000|2024-09-25 22:05:50|196680.8|196370.8|196680.8|196370.8|196680.8|196370.8|196680.8|196370.8|1
1727301960000|2024-09-25 22:06:00|196677|196367|196674.3|196364.3|196677|196367|196674.3|196364.3|2
1727301970000|2024-09-25 22:06:10|196673.8|196363.8|196673.4|196363.4|196673.8|196363.8|196673.4|196363.4|2
1727301980000|2024-09-25 22:06:20|196674.8|196364.8|196674.8|196364.8|196674.8|196364.8|196674.8|196364.8|1
1727301990000|2024-09-25 22:06:30|196678.2|196368.2|196678.2|196368.2|196678.2|196368.2|196678.2|196368.2|1
1727302010000|2024-09-25 22:06:50|196670.2|196360.2|196670.2|196360.2|196670.2|196360.2|196670.2|196360.2|1
1727302050000|2024-09-25 22:07:30|196678.2|196368.2|196678.2|196368.2|196678.2|196368.2|196678.2|196368.2|1
1727302070000|2024-09-25 22:07:50|196670.4|196360.4|196670.4|196360.4|196670.4|196360.4|196670.4|196360.4|1
1727302090000|2024-09-25 22:08:10|196666.2|196356.2|196666.2|196356.2|196666.2|196356.2|196666.2|196356.2|1
1727302100000|2024-09-25 22:08:20|196661.2|196351.2|196661.2|196351.2|196661.2|196351.2|196661.2|196351.2|1
1727302120000|2024-09-25 22:08:40|196654.9|196344.9|196654.9|196344.9|196654.9|196344.9|196654.9|196344.9|1
1727302140000|2024-09-25 22:09:00|196651.3|196341.3|196651.3|196341.3|196651.3|196341.3|196651.3|196341.3|1
1727302150000|2024-09-25 22:09:10|196653.9|196343.9|196653.9|196343.9|196653.9|196343.9|196653.9|196343.9|1
1727302180000|2024-09-25 22:09:40|196647.6|196337.6|196647.6|196337.6|196647.6|196337.6|196647.6|196337.6|1
1727302190000|2024-09-25 22:09:50|196650.4|196340.4|196650.4|196340.4|196650.4|196340.4|196650.4|196340.4|1
1727302200000|2024-09-25 22:10:00|196655.4|196345.4|196655.4|196345.4|196655.4|196345.4|196655.4|196345.4|1
1727302220000|2024-09-25 22:10:20|196669.5|196359.5|196669.5|196359.5|196669.5|196359.5|196669.5|196359.5|1
1727302230000|2024-09-25 22:10:30|196655.4|196345.4|196655.3|196345.3|196655.4|196345.4|196655.3|196345.3|2
1727302260000|2024-09-25 22:11:00|196669.3|196359.3|196669.3|196359.3|196669.3|196359.3|196669.3|196359.3|1
1727302290000|2024-09-25 22:11:30|196666.8|196356.8|196666.8|196356.8|196666.8|196356.8|196666.8|196356.8|1
1727302310000|2024-09-25 22:11:50|196680.3|196370.3|196644.1|196334.1|196680.3|196370.3|196644.1|196334.1|6
1727302330000|2024-09-25 22:12:10|196630.6|196320.6|196630.6|196320.6|196630.6|196320.6|196630.6|196320.6|1
1727302340000|2024-09-25 22:12:20|196643.5|196333.5|196643.5|196333.5|196643.5|196333.5|196643.5|196333.5|1
1727302350000|2024-09-25 22:12:30|196643.6|196333.6|196643.6|196333.6|196643.6|196333.6|196643.6|196333.6|1
1727302370000|2024-09-25 22:12:50|196661.9|196351.9|196661.9|196351.9|196661.9|196351.9|196661.9|196351.9|1
1727302380000|2024-09-25 22:13:00|196614.7|196304.7|196637.9|196327.9|196641.6|196331.6|196609.6|196299.6|4
1727302390000|2024-09-25 22:13:10|196637.6|196327.6|196637.6|196327.6|196637.6|196327.6|196637.6|196327.6|1
1727302400000|2024-09-25 22:13:20|196658.3|196348.3|196658.3|196348.3|196658.3|196348.3|196658.3|196348.3|1
1727302410000|2024-09-25 22:13:30|196656.6|196346.6|196656.6|196346.6|196656.6|196346.6|196656.6|196346.6|1
1727302430000|2024-09-25 22:13:50|196620.9|196310.9|196620.9|196310.9|196620.9|196310.9|196620.9|196310.9|1
1727302450000|2024-09-25 22:14:10|196652.8|196342.8|196652.8|196342.8|196652.8|196342.8|196652.8|196342.8|1
1727302480000|2024-09-25 22:14:40|196652.9|196342.9|196621|196311|196652.9|196342.9|196621|196311|2
1727302500000|2024-09-25 22:15:00|196621.1|196311.1|196621.1|196311.1|196621.1|196311.1|196621.1|196311.1|1
1727302510000|2024-09-25 22:15:10|196652.3|196342.3|196655|196345|196655|196345|196652.3|196342.3|2
1727302540000|2024-09-25 22:15:40|196635.9|196325.9|196621.1|196311.1|196635.9|196325.9|196621.1|196311.1|2
1727302560000|2024-09-25 22:16:00|196621.2|196311.2|196650.9|196340.9|196650.9|196340.9|196621.2|196311.2|2
1727302570000|2024-09-25 22:16:10|196651|196341|196651|196341|196651|196341|196651|196341|1
1727302600000|2024-09-25 22:16:40|196621.3|196311.3|196621.3|196311.3|196621.3|196311.3|196621.3|196311.3|1
1727302620000|2024-09-25 22:17:00|196650|196340|196650|196340|196650|196340|196650|196340|1
1727302640000|2024-09-25 22:17:20|196650.9|196340.9|196650.9|196340.9|196650.9|196340.9|196650.9|196340.9|1
1727302650000|2024-09-25 22:17:30|196650.5|196340.5|196622.3|196312.3|196650.5|196340.5|196622.3|196312.3|2
1727302660000|2024-09-25 22:17:40|196622.5|196312.5|196622.5|196312.5|196622.5|196312.5|196622.5|196312.5|1
1727302670000|2024-09-25 22:17:50|196649.8|196339.8|196649.8|196339.8|196649.8|196339.8|196649.8|196339.8|1
1727302710000|2024-09-25 22:18:30|196622.6|196312.6|196622.6|196312.6|196622.6|196312.6|196622.6|196312.6|1
1727302730000|2024-09-25 22:18:50|196622.7|196312.7|196647.7|196337.7|196649.1|196339.1|196622.7|196312.7|3
1727302760000|2024-09-25 22:19:20|196619.7|196309.7|196619.7|196309.7|196619.7|196309.7|196619.7|196309.7|1
1727302770000|2024-09-25 22:19:30|196619.9|196309.9|196621.3|196311.3|196621.3|196311.3|196619.9|196309.9|2
1727302780000|2024-09-25 22:19:40|196647.8|196337.8|196647.8|196337.8|196647.8|196337.8|196647.8|196337.8|1
1727302810000|2024-09-25 22:20:10|196621.3|196311.3|196621.3|196311.3|196621.3|196311.3|196621.3|196311.3|1
1727302840000|2024-09-25 22:20:40|196646|196336|196646|196336|196646|196336|196646|196336|1
1727302880000|2024-09-25 22:21:20|196621.3|196311.3|196621.3|196311.3|196621.3|196311.3|196621.3|196311.3|1
1727302890000|2024-09-25 22:21:30|196644.6|196334.6|196644.6|196334.6|196644.6|196334.6|196644.6|196334.6|1
1727302920000|2024-09-25 22:22:00|196643.4|196333.4|196643.4|196333.4|196643.4|196333.4|196643.4|196333.4|1
1727302940000|2024-09-25 22:22:20|196618.9|196308.9|196618.9|196308.9|196618.9|196308.9|196618.9|196308.9|1
1727302950000|2024-09-25 22:22:30|196642.5|196332.5|196643.3|196333.3|196643.3|196333.3|196642.5|196332.5|3
1727302980000|2024-09-25 22:23:00|196620.4|196310.4|196620.4|196310.4|196620.4|196310.4|196620.4|196310.4|1
1727303000000|2024-09-25 22:23:20|196644.4|196334.4|196644.4|196334.4|196644.4|196334.4|196644.4|196334.4|1
1727303010000|2024-09-25 22:23:30|196643.5|196333.5|196643.5|196333.5|196643.5|196333.5|196643.5|196333.5|1
1727303040000|2024-09-25 22:24:00|196618.6|196308.6|196618.6|196308.6|196618.6|196308.6|196618.6|196308.6|1
1727303060000|2024-09-25 22:24:20|196644|196334|196644|196334|196644|196334|196644|196334|1
1727303080000|2024-09-25 22:24:40|196644.2|196334.2|196644.7|196334.7|196644.7|196334.7|196644.2|196334.2|2
1727303100000|2024-09-25 22:25:00|196619.9|196309.9|196619.9|196309.9|196619.9|196309.9|196619.9|196309.9|1
1727303110000|2024-09-25 22:25:10|196641.5|196331.5|196641.5|196331.5|196641.5|196331.5|196641.5|196331.5|1
1727303120000|2024-09-25 22:25:20|196660|196350|196660|196350|196660|196350|196660|196350|1
1727303150000|2024-09-25 22:25:50|196653.7|196343.7|196653.7|196343.7|196653.7|196343.7|196653.7|196343.7|1
1727303170000|2024-09-25 22:26:10|196662.9|196352.9|196662.9|196352.9|196662.9|196352.9|196662.9|196352.9|1
1727303200000|2024-09-25 22:26:40|196655.4|196345.4|196655.4|196345.4|196655.4|196345.4|196655.4|196345.4|1
1727303220000|2024-09-25 22:27:00|196662.3|196352.3|196662.3|196352.3|196662.3|196352.3|196662.3|196352.3|1
1727303230000|2024-09-25 22:27:10|196667.1|196357.1|196666.1|196356.1|196667.1|196357.1|196666.1|196356.1|2
1727303260000|2024-09-25 22:27:40|196666.5|196356.5|196662|196352|196666.5|196356.5|196662|196352|2
1727303270000|2024-09-25 22:27:50|196659.7|196349.7|196616|196306|196659.7|196349.7|196616|196306|3
1727303280000|2024-09-25 22:28:00|196651.5|196341.5|196651.5|196341.5|196651.5|196341.5|196651.5|196341.5|1
1727303310000|2024-09-25 22:28:30|196650.5|196340.5|196650.5|196340.5|196650.5|196340.5|196650.5|196340.5|1
1727303330000|2024-09-25 22:28:50|196656.2|196346.2|196656.2|196346.2|196656.2|196346.2|196656.2|196346.2|1
1727303370000|2024-09-25 22:29:30|196653.3|196343.3|196653.3|196343.3|196653.3|196343.3|196653.3|196343.3|1
1727303380000|2024-09-25 22:29:40|196617.6|196307.6|196617.6|196307.6|196617.6|196307.6|196617.6|196307.6|1
1727303390000|2024-09-25 22:29:50|196645.9|196335.9|196645.9|196335.9|196645.9|196335.9|196645.9|196335.9|1
1727303420000|2024-09-25 22:30:20|196657.3|196347.3|196617.6|196307.6|196657.3|196347.3|196617.6|196307.6|2
1727303430000|2024-09-25 22:30:30|196617.7|196307.7|196617.7|196307.7|196617.7|196307.7|196617.7|196307.7|1
1727303440000|2024-09-25 22:30:40|196647.7|196337.7|196647.7|196337.7|196647.7|196337.7|196647.7|196337.7|1
1727303450000|2024-09-25 22:30:50|196646.6|196336.6|196647.5|196337.5|196647.5|196337.5|196646.6|196336.6|2
1727303480000|2024-09-25 22:31:20|196617.2|196307.2|196617.2|196307.2|196617.2|196307.2|196617.2|196307.2|1
1727303490000|2024-09-25 22:31:30|196617.6|196307.6|196617.6|196307.6|196617.6|196307.6|196617.6|196307.6|1
1727303500000|2024-09-25 22:31:40|196617.3|196307.3|196648.6|196338.6|196648.6|196338.6|196617.3|196307.3|2
1727303530000|2024-09-25 22:32:10|196617.9|196307.9|196617.9|196307.9|196617.9|196307.9|196617.9|196307.9|1
1727303540000|2024-09-25 22:32:20|196618|196308|196618|196308|196618|196308|196618|196308|1
1727303550000|2024-09-25 22:32:30|196649.7|196339.7|196649.7|196339.7|196649.7|196339.7|196649.7|196339.7|1
1727303570000|2024-09-25 22:32:50|196639.3|196350.7|196639.3|196350.7|196639.3|196350.7|196639.3|196350.7|1
1727303590000|2024-09-25 22:33:10|196650.7|196362.1|196650.7|196429.1|196650.7|196429.1|196650.7|196362.1|2
1727303620000|2024-09-25 22:33:40|196617.8|196307.8|196617.8|196307.8|196617.8|196307.8|196617.8|196307.8|1
1727303630000|2024-09-25 22:33:50|196616.6|196306.6|196616.6|196306.6|196616.6|196306.6|196616.6|196306.6|1
1727303640000|2024-09-25 22:34:00|196644.9|196420.2|196644.9|196420.2|196644.9|196420.2|196644.9|196420.2|1
1727303660000|2024-09-25 22:34:20|196644.6||196644.6||196644.6||196644.6||1
1727303670000|2024-09-25 22:34:30|196617.1|196355.7|196617.1|196307.1|196617.1|196355.7|196617.1|196307.1|2
1727303690000|2024-09-25 22:34:50|196617.2|196307.2|196617.2|196307.2|196617.2|196307.2|196617.2|196307.2|1
1727303700000|2024-09-25 22:35:00|196616.6|196306.6|196636.5|196346.9|196636.5|196346.9|196616.6|196306.6|2
1727303730000|2024-09-25 22:35:30|196636.3|196347.6|196636.3|196347.6|196636.3|196347.6|196636.3|196347.6|1
1727303740000|2024-09-25 22:35:40|196617.2|196307.2|196617.2|196307.2|196617.2|196307.2|196617.2|196307.2|1
1727303750000|2024-09-25 22:35:50|196616.7|196306.7|196644.2|196414.9|196644.2|196414.9|196616.7|196306.7|4
1727303780000|2024-09-25 22:36:20|196643.6||196643.6||196643.6||196643.6||1
1727303790000|2024-09-25 22:36:30|196705.1||196706.5||196706.5||196705.1||2
1727303810000|2024-09-25 22:36:50|196645.8|196417.5|196645.8|196417.5|196645.8|196417.5|196645.8|196417.5|1
1727303820000|2024-09-25 22:37:00|196645.4||196645.4||196645.4||196645.4||1
1727303830000|2024-09-25 22:37:10|196645.2||196645.2||196645.2||196645.2||1
1727303840000|2024-09-25 22:37:20|196704.5||196704.5||196704.5||196704.5||1
1727303860000|2024-09-25 22:37:40|196645.8|196418.4|196645.8|196418.4|196645.8|196418.4|196645.8|196418.4|1
1727303900000|2024-09-25 22:38:20|196704.5||196708.6||196708.6||196704.5||2
1727303920000|2024-09-25 22:38:40|196648.9|196421|196648.9|196421|196648.9|196421|196648.9|196421|1
1727303930000|2024-09-25 22:38:50|196648.3||196648.3||196648.3||196648.3||1
1727303940000|2024-09-25 22:39:00|196647.9||196647.9||196647.9||196647.9||1
1727303950000|2024-09-25 22:39:10|196705.7||196705.7||196705.7||196705.7||1
1727303960000|2024-09-25 22:39:20|196637.8|196405.8|196641.3|196405.8|196641.3|196405.8|196637.8|196405.8|2
1727303970000|2024-09-25 22:39:30|196640.2||196640.2||196640.2||196640.2||1
1727303980000|2024-09-25 22:39:40|196640.4||196640.4||196640.4||196640.4||1
1727303990000|2024-09-25 22:39:50|196713.6||196713.6||196713.6||196713.6||1
1727304010000|2024-09-25 22:40:10|196643|196409.7|196643|196409.7|196643|196409.7|196643|196409.7|1
1727304040000|2024-09-25 22:40:40|196642||196642||196642||196642||1
1727304050000|2024-09-25 22:40:50|196710.5||196710.5||196710.5||196710.5||1
1727304070000|2024-09-25 22:41:10|196644.1|196412.9|196644.1|196412.9|196644.1|196412.9|196644.1|196412.9|1
1727304100000|2024-09-25 22:41:40|196710.5||196710.5||196710.5||196710.5||1
1727304120000|2024-09-25 22:42:00|196710.6|196416.2|196646.3|196416.2|196710.6|196416.2|196646.3|196416.2|2
1727304160000|2024-09-25 22:42:40|196710.6||196710.6||196710.6||196710.6||1
1727304170000|2024-09-25 22:42:50|196709.8||196709.8||196709.8||196709.8||1
1727304180000|2024-09-25 22:43:00|196709.9|196417.2|196646.8|196417.2|196709.9|196417.2|196646.8|196417.2|2
1727304200000|2024-09-25 22:43:20|196646.7||196646.7||196646.7||196646.7||1
1727304220000|2024-09-25 22:43:40|196709.8||196709.8||196709.8||196709.8||1
1727304230000|2024-09-25 22:43:50|196647.6|196418.5|196647.6|196418.5|196647.6|196418.5|196647.6|196418.5|1
1727304240000|2024-09-25 22:44:00|196647.1||196647.1||196647.1||196647.1||1
1727304270000|2024-09-25 22:44:30|196708.3||196708.3||196708.3||196708.3||1
1727304280000|2024-09-25 22:44:40|196708.9||196708.9||196708.9||196708.9||1
1727304290000|2024-09-25 22:44:50|196647.8|196419.2|196647.8|196419.2|196647.8|196419.2|196647.8|196419.2|1
1727304320000|2024-09-25 22:45:20|196704.9||196704.4||196704.9||196704.4||2
1727304340000|2024-09-25 22:45:40|196644.5|196416.6|196644.5|196416.6|196644.5|196416.6|196644.5|196416.6|1
1727304360000|2024-09-25 22:46:00|196644.1||196644.1||196644.1||196644.1||1
1727304380000|2024-09-25 22:46:20|196703.1||196703.1||196703.1||196703.1||1
1727304400000|2024-09-25 22:46:40|196644.3|196416.9|196644.3|196416.9|196644.3|196416.9|196644.3|196416.9|1
1727304420000|2024-09-25 22:47:00|196587.9|196277.9|196587.9|196277.9|196587.9|196277.9|196587.9|196277.9|1
1727304430000|2024-09-25 22:47:10|196703.1|196417|196644.4|196417|196703.1|196417|196644.4|196417|2
1727304470000|2024-09-25 22:47:50|196605.4|196295.4|196605.4|196295.4|196605.4|196295.4|196605.4|196295.4|1
1727304490000|2024-09-25 22:48:10|196605.5|196295.5|196644.1|196417.2|196644.1|196417.2|196605.5|196295.5|2
1727304520000|2024-09-25 22:48:40|196605.6|196295.6|196605.6|196295.6|196605.6|196295.6|196605.6|196295.6|1
1727304530000|2024-09-25 22:48:50|196635.9|196325.9|196624.6|196314.6|196635.9|196325.9|196624.2|196314.2|3
1727304540000|2024-09-25 22:49:00|196648.5|196418|196648.5|196418|196648.5|196418|196648.5|196418|1
1727304560000|2024-09-25 22:49:20|196646.8||196646.8||196646.8||196646.8||1
1727304590000|2024-09-25 22:49:50|196605.2|196295.2|196605.2|196295.2|196605.2|196295.2|196605.2|196295.2|1
1727304600000|2024-09-25 22:50:00|196605.1|196295.1|196648.1|196420.1|196648.1|196420.1|196605.1|196295.1|2
1727304640000|2024-09-25 22:50:40|196606.8|196296.8|196606.4|196296.4|196606.8|196296.8|196606.4|196296.4|2
1727304650000|2024-09-25 22:50:50|196647.9|196420.2|196647.9|196420.2|196647.9|196420.2|196647.9|196420.2|1
1727304690000|2024-09-25 22:51:30|196707.3||196707.3||196707.3||196707.3||1
1727304710000|2024-09-25 22:51:50|196647.5|196419.6|196647.5|196419.6|196647.5|196419.6|196647.5|196419.6|1
1727304740000|2024-09-25 22:52:20|196707.3||196707.3||196707.3||196707.3||1
1727304760000|2024-09-25 22:52:40|196647.5||196647.5||196647.5||196647.5||1
1727304780000|2024-09-25 22:53:00|196637.2|196398.3|196637.2|196398.3|196637.2|196398.3|196637.2|196398.3|1
1727304790000|2024-09-25 22:53:10|196689.6|196379.6|196707.6|196397.6|196707.9|196397.9|196689.6|196379.6|10
1727304800000|2024-09-25 22:53:20|196707.7|196397.7|196713.8|196403.8|196713.8|196403.8|196707.7|196397.7|3
1727304810000|2024-09-25 22:53:30|196713.9|196403.9|196714|196404|196714|196404|196713.9|196403.9|2
1727304820000|2024-09-25 22:53:40|196679.4|196432|196684.8|196374.8|196684.8|196432|196679.4|196374.8|2
1727304840000|2024-09-25 22:54:00|196689.7|196435.9|196689.7|196435.9|196689.7|196435.9|196689.7|196435.9|1
1727304850000|2024-09-25 22:54:10|196690.6|196436|196688.3|196436.5|196690.6|196436.5|196688.3|196435.9|3
1727304880000|2024-09-25 22:54:40|196683.7|196373.7|196678.2|196426.5|196683.7|196426.5|196678.2|196373.7|2
1727304890000|2024-09-25 22:54:50||196426.6||196426.6||196426.6||196426.6|1
1727304920000|2024-09-25 22:55:20|196683.9|196373.9|196683.9|196373.9|196683.9|196373.9|196683.9|196373.9|1
1727304940000|2024-09-25 22:55:40|196683.5|196431.9|196683.5|196431.9|196683.5|196431.9|196683.5|196431.9|1
1727304950000|2024-09-25 22:55:50||196432||196432||196432||196432|1
1727304970000|2024-09-25 22:56:10|196683.9|196373.9|196683.9|196373.9|196683.9|196373.9|196683.9|196373.9|1
1727304980000|2024-09-25 22:56:20|196664.1|196354.1|196682.5|196372.5|196682.5|196372.5|196664.1|196354.1|2
1727304990000|2024-09-25 22:56:30|196675.9|196415.4|196675.9|196415.4|196675.9|196415.4|196675.9|196415.4|1
1727305020000|2024-09-25 22:57:00|196692.8|196382.8|196692.8|196382.8|196692.8|196382.8|196692.8|196382.8|1
1727305030000|2024-09-25 22:57:10|196685.5|196375.5|196680.3|196370.3|196685.5|196375.5|196679.5|196369.5|9
1727305040000|2024-09-25 22:57:20|196680.5|196370.5|196680.4|196370.4|196680.8|196370.8|196680.4|196370.4|3
1727305050000|2024-09-25 22:57:30|196680.7|196370.7|196680.9|196370.9|196680.9|196370.9|196680.7|196370.7|2
1727305070000|2024-09-25 22:57:50|196642.1|196332.1|196642.1|196332.1|196642.1|196332.1|196642.1|196332.1|1
1727305080000|2024-09-25 22:58:00|196656.8|196376.4|196656.8|196376.4|196656.8|196376.4|196656.8|196376.4|1
1727305090000|2024-09-25 22:58:10|196659.7|196376.1|196659.7|196376.1|196659.7|196376.1|196659.7|196376.1|1
1727305110000|2024-09-25 22:58:30|196645.9|196335.9|196645.9|196335.9|196645.9|196335.9|196645.9|196335.9|1
1727305130000|2024-09-25 22:58:50|196657.1|196373.6|196657.1|196373.6|196657.1|196373.6|196657.1|196373.6|1
1727305180000|2024-09-25 22:59:40|196645.9|196335.9|196645.9|196335.9|196645.9|196335.9|196645.9|196335.9|1
1727305190000|2024-09-25 22:59:50|196655.6|196372|196655.6|196372|196655.6|196372|196655.6|196372|1
1727305200000|2024-09-25 23:00:00|196624.3|196397.9|196624.3|196398.2|196624.3|196398.5|196624.3|196397.9|4
1727305210000|2024-09-25 23:00:10||196397.9||196397.9||196399.2||196397.9|5
1727305220000|2024-09-25 23:00:20||196398.2||196337||196398.2||196337|8
1727305230000|2024-09-25 23:00:30||196338||196338||196338||196338|1
1727305240000|2024-09-25 23:00:40|196625.9|196337|196625.9|196397.6|196625.9|196397.6|196625.9|196337|2
1727305250000|2024-09-25 23:00:50||196398.3||196397.6||196398.6||196397.6|4
1727305260000|2024-09-25 23:01:00|196585.4|196397.3|196585.4|196425.5|196585.4|196425.5|196585.4|196397.3|2
1727305270000|2024-09-25 23:01:10|196595.1|196431.9|196585.2|196426|196595.1|196432.3|196585.2|196425.3|7
1727305280000|2024-09-25 23:01:20|196594.8|196432.4|196674.3|196404.5|196676.3|196463.5|196594.8|196404.5|7
1727305290000|2024-09-25 23:01:30|196674.5|196404.8|196674.8|196404.8|196674.8|196405|196674.5|196404.8|3
1727305300000|2024-09-25 23:01:40|196668.2|196398.4|196667.7|196397.9|196668.2|196398.4|196667.7|196397.9|2
1727305310000|2024-09-25 23:01:50|196668.5|196397.8|196668.8|196397.6|196668.8|196397.8|196668.5|196397.6|2
1727305320000|2024-09-25 23:02:00|196596.3|196438.1|196596.3|196439.1|196596.3|196439.1|196596.3|196437.7|4
1727305330000|2024-09-25 23:02:10||196355||196355||196355||196355|1
1727305340000|2024-09-25 23:02:20||196356||196356||196356||196356|1
1727305350000|2024-09-25 23:02:30|196595.2|196355|196595.2|196438.3|196595.2|196438.3|196595.2|196355|7
1727305370000|2024-09-25 23:02:50||196438||196438||196438.3||196438|3
1727305390000|2024-09-25 23:03:10||196354||196355||196355||196354|2
1727305400000|2024-09-25 23:03:20|196593|196353|196593|196436.2|196593|196436.2|196593|196353|2
1727305410000|2024-09-25 23:03:30||196436.5||196436.5||196436.5||196436.5|1
1727305440000|2024-09-25 23:04:00||196353||196352||196353||196352|2
1727305460000|2024-09-25 23:04:20|196593.9|196436.5|196605.8|196445.4|196605.8|196445.4|196593.9|196436.5|4
1727305470000|2024-09-25 23:04:30|196596|196438.9|196596|196438.9|196596|196438.9|196596|196438.9|1
1727305480000|2024-09-25 23:04:40|196606|196438.5|196596.2|196439.7|196606|196444.5|196596.2|196437.5|12
1727305490000|2024-09-25 23:04:50||196440||196437||196440||196437|3
1727305500000|2024-09-25 23:05:00|196645.8|196436.7|196646.1|196437|196646.1|196437|196645.8|196436.7|2
1727305510000|2024-09-25 23:05:10|196704|196394|196704|196394|196704|196394|196704|196394|1
1727305520000|2024-09-25 23:05:20|196705|196395|196705|196395|196705|196395|196705|196395|1
1727305530000|2024-09-25 23:05:30|196704|196394|196702.5|196392.5|196705|196395|196702.5|196392.5|3
1727305540000|2024-09-25 23:05:40|196644.5|196435.4|196596.9|196439.1|196646.6|196439.8|196593.8|196435.4|11
1727305550000|2024-09-25 23:05:50|196609.9|196438.8|196606.4|196452.3|196653.9|196461.6|196606.4|196438.8|21
1727305560000|2024-09-25 23:06:00|196616.6|196456|196612.5|196466.2|196616.6|196469.9|196602.6|196453|15
1727305570000|2024-09-25 23:06:10|196601.5|196466.5|196611|196465.5|196611|196466.5|196601.5|196458.9|7
1727305580000|2024-09-25 23:06:20|196600.8|196465.9|196610.5|196466.5|196610.5|196466.5|196600.8|196459.1|5
1727305590000|2024-09-25 23:06:30|196601.5|196458.9|196608.3|196460.7|196618.2|196468.4|196601.5|196452.9|8
1727305600000|2024-09-25 23:06:40|196614.6|196460.4|196604.4|196449.8|196614.6|196460.4|196604.4|196449.8|7
1727305610000|2024-09-25 23:06:50||196449.5||196450.1||196450.1||196449.5|5
1727305620000|2024-09-25 23:07:00|196614.3|196449.8|196614.3|196455.7|196614.3|196456.7|196614.3|196449.8|8
1727305630000|2024-09-25 23:07:10|196605.4|196449.8|196605.4|196450.1|196605.4|196450.1|196605.4|196449.8|2
1727305640000|2024-09-25 23:07:20|196614.2|196449.8|196604.4|196450.1|196614.2|196456.3|196604.4|196449.1|6
1727305650000|2024-09-25 23:07:30||196449.8||196450.8||196450.8||196449.8|4
1727305660000|2024-09-25 23:07:40||196451.1||196450.8||196451.8||196450.8|4
1727305680000|2024-09-25 23:08:00||196374||196371||196374||196371|3
1727305690000|2024-09-25 23:08:10|196601|196372|196601|196447.2|196601|196447.2|196601|196367|6
1727305700000|2024-09-25 23:08:20||196447.5||196447.9||196447.9||196447.5|2
1727305710000|2024-09-25 23:08:30||196447.5||196447.5||196447.5||196447.5|1
1727305720000|2024-09-25 23:08:40|196648.7|196447.9|196601|196446.5|196649|196447.9|196601|196438.9|5
1727305730000|2024-09-25 23:08:50||196368||196374||196374||196368|2
1727305740000|2024-09-25 23:09:00||196375||196375||196375||196375|1
1727305750000|2024-09-25 23:09:10|196602.2|196374|196602.2|196449.3|196602.2|196449.7|196602.2|196374|4
1727305760000|2024-09-25 23:09:20||196449||196449||196449||196449|1
1727305770000|2024-09-25 23:09:30|196647.8|196438|196602.2|196448.7|196648.1|196449.7|196602.2|196438|8
1727305780000|2024-09-25 23:09:40|196649.8|196440|196602.2|196374|196649.8|196449|196602.2|196374|4
1727305790000|2024-09-25 23:09:50||196373||196374||196374||196373|2
1727305800000|2024-09-25 23:10:00|196601.4|196373|196601.4|196449.1|196601.4|196449.1|196601.4|196373|3
1727305810000|2024-09-25 23:10:10||196448.8||196448.8||196448.8||196448.8|1
1727305830000|2024-09-25 23:10:30||196448.5||196448.1||196448.8||196447.8|8
1727305840000|2024-09-25 23:10:40||196370||196373||196373||196370|2
1727305850000|2024-09-25 23:10:50||196372||196373||196373||196372|2
1727305860000|2024-09-25 23:11:00|196608|196452.9|196596.8|196445.1|196608|196452.9|196596.8|196444.7|5
1727305870000|2024-09-25 23:11:10|196597.5|196445.4|196597.5|196445.5|196597.5|196445.9|196597.5|196445.4|3
1727305880000|2024-09-25 23:11:20||196445.2||196445.2||196445.2||196445.2|1
1727305900000|2024-09-25 23:11:40|196705.5|196372|196713.5|196403.5|196716|196406|196705.5|196372|5
1727305910000|2024-09-25 23:11:50|196714|196404|196598|196444.5|196714|196452.4|196598|196404|9
1727305920000|2024-09-25 23:12:00|196607.7|196451|196597.8|196443.4|196607.7|196452|196597.8|196443.4|5
1727305950000|2024-09-25 23:12:30||196442.7||196363||196444.1||196361|9
1727305960000|2024-09-25 23:12:40||196365||196363||196365||196363|4
1727305970000|2024-09-25 23:12:50|196591.9|196362|196591.9|196438.8|196591.9|196438.8|196591.9|196362|6
1727305980000|2024-09-25 23:13:00||196438.5||196438.8||196438.8||196438.5|2
1727305990000|2024-09-25 23:13:10||196439.1||196437.8||196439.1||196437.5|3
1727306000000|2024-09-25 23:13:20||196438.8||196438.5||196438.8||196438.5|4
1727306010000|2024-09-25 23:13:30|196601.5|196361|196591.7|196438.7|196601.5|196444.5|196591.7|196357|9
1727306020000|2024-09-25 23:13:40||196439||196439.7||196439.7||196439|2
1727306030000|2024-09-25 23:13:50||196439.3||196439.7||196439.7||196439.3|2
1727306040000|2024-09-25 23:14:00||196366||196366||196366||196366|1
1727306050000|2024-09-25 23:14:10||196367||196367||196367||196367|1
1727306060000|2024-09-25 23:14:20|196588.7|196363|196588.7|196434.7|196588.7|196434.7|196588.7|196354|7
1727306070000|2024-09-25 23:14:30||196434.3||196434.7||196434.7||196434.3|2
1727306080000|2024-09-25 23:14:40||196435||196435.3||196435.3||196435|2
1727306100000|2024-09-25 23:15:00||196360||196358||196360||196358|2
1727306110000|2024-09-25 23:15:10||196359||196357||196359||196357|3
1727306120000|2024-09-25 23:15:20|196586.1|196432.9|196586.5|196433.2|196596.3|196439.1|196586.1|196432.3|7
1727306130000|2024-09-25 23:15:30||196432.9||196432.5||196433.2||196432.5|3
1727306140000|2024-09-25 23:15:40||196432.2||196432.5||196432.5||196432.2|2
1727306170000|2024-09-25 23:16:10|196710|196400|196710|196400|196710|196400|196710|196400|1
1727306180000|2024-09-25 23:16:20|196596.8|196439.4|196586.9|196433.1|196596.8|196440.4|196586.9|196433.1|4
1727306190000|2024-09-25 23:16:30||196433.8||196435.8||196435.8||196433.8|4
1727306200000|2024-09-25 23:16:40||196436.1||196436.1||196436.1||196436.1|1
1727306220000|2024-09-25 23:17:00|196576.8|196365|196576.8|196424.1|196576.8|196426.4|196576.8|196363|4
1727306230000|2024-09-25 23:17:10|196587.8|196431.4|196587.8|196431.4|196587.8|196431.4|196587.8|196431.4|1
1727306240000|2024-09-25 23:17:20|196578|196424.9|196634.7|196424.5|196635|196424.9|196578|196424.5|4
1727306250000|2024-09-25 23:17:30|196634.3|196424.2|196634.3|196424.2|196634.3|196424.2|196634.3|196424.2|1
1727306260000|2024-09-25 23:17:40|196634.7|196424.5|196617.8|196366.8|196666|196424.5|196617.8|196366.8|8
1727306270000|2024-09-25 23:17:50|196614.5|196363.3|196605.9|196356.5|196630.1|196363.3|196605.4|196356|12
1727306280000|2024-09-25 23:18:00|196606.4|196356.7|196605.9|196356.7|196606.4|196357.3|196605.9|196356.7|5
1727306290000|2024-09-25 23:18:10|196605.4|196356.3|196604.9|196356|196605.7|196356.5|196604.9|196356|3
1727306300000|2024-09-25 23:18:20|196625.9|196315.9|196627.5|196317.5|196627.5|196317.5|196625.9|196315.9|4
1727306310000|2024-09-25 23:18:30|196608.2|196298.2|196608.2|196298.2|196608.2|196298.2|196608.2|196298.2|1
1727306320000|2024-09-25 23:18:40|196568.3|196424.7|196544.8|196419.8|196568.3|196424.7|196544.8|196419.8|2
1727306350000|2024-09-25 23:19:10|196539.9|196308|196539.9|196308|196539.9|196308|196539.9|196308|1
1727306360000|2024-09-25 23:19:20||196307||196308||196308||196307|2
1727306370000|2024-09-25 23:19:30|196554.2|196307|196544.6|196419.6|196554.2|196429.2|196544.6|196307|5
1727306400000|2024-09-25 23:20:00|196539.7|196308|196539.7|196308|196539.7|196308|196539.7|196308|1
1727306410000|2024-09-25 23:20:10||196309||196309||196309||196309|1
1727306420000|2024-09-25 23:20:20|196543.1|196308|196543.1|196418.1|196543.1|196418.1|196543.1|196308|2
1727306440000|2024-09-25 23:20:40|196602.5|196350.2|196586.6|196345.1|196602.5|196350.2|196586.6|196345.1|5
1727306450000|2024-09-25 23:20:50|196585.9|196344.4|196585.6|196344.2|196586.4|196344.9|196585.2|196343.9|6
1727306460000|2024-09-25 23:21:00|196585.2|196344.4|196585.2|196344.4|196585.2|196344.4|196585.2|196344.4|2
1727306470000|2024-09-25 23:21:10|196586.6|196344.5|196586.2|196345.5|196589.9|196349.5|196584.4|196344|10
1727306480000|2024-09-25 23:21:20|196593.6|196404.7|196544.5|196404.7|196593.6|196404.7|196544.5|196404.7|2
1727306500000|2024-09-25 23:21:40|196549.1||196548.5||196549.1||196548.5||2
1727306510000|2024-09-25 23:21:50|196605.6||196605.6||196605.6||196605.6||1
1727306530000|2024-09-25 23:22:10|196546.9|196402.4|196546.9|196402.4|196546.9|196402.4|196546.9|196402.4|1
1727306560000|2024-09-25 23:22:40|196607.3||196613.5||196613.5||196607.3||2
1727306570000|2024-09-25 23:22:50|196613.9||196612.6||196613.9||196612.1||4
1727306580000|2024-09-25 23:23:00|196612.3|196301.9|196592.9|196282.9|196612.3|196301.9|196592.9|196282.9|15
1727306590000|2024-09-25 23:23:10|196593.2|196283.2|196563.9|196335.1|196593.5|196335.1|196563.1|196282.9|10
1727306600000|2024-09-25 23:23:20|196563.4|196334.8|196563.4|196334.8|196563.4|196334.8|196563.4|196334.8|1
1727306610000|2024-09-25 23:23:30|196563.3|196334.9|196529.7|196393.9|196563.3|196403.1|196529.1|196334.9|9
1727306620000|2024-09-25 23:23:40|196529.6||196530.9||196530.9||196529.6||4
1727306630000|2024-09-25 23:23:50|196530.8|196394|196531.1|196394.3|196537.6|196404.1|196530.8|196394|10
1727306640000|2024-09-25 23:24:00||196357.8||196357.8||196357.8||196357.8|1
1727306650000|2024-09-25 23:24:10|196531||196531||196531||196531||1
1727306660000|2024-09-25 23:24:20||196357.9||196357.9||196357.9||196357.9|1
1727306670000|2024-09-25 23:24:30|196573.9|196285.2|196573.9|196285.2|196573.9|196285.2|196573.9|196285.2|1
1727306680000|2024-09-25 23:24:40|196573.8|196285.4|196572|196278.6|196574.1|196285.4|196572|196278.5|3
1727306690000|2024-09-25 23:24:50|196530.4|196394.4|196532.5|196394.4|196532.5|196394.4|196530.4|196394.4|2
1727306700000|2024-09-25 23:25:00|196549.3|196375.4|196550.1|196374.7|196556.6|196380.6|196549.3|196374.1|6
1727306710000|2024-09-25 23:25:10|196556.6|196381.3|196550|196374.8|196556.6|196381.3|196550|196374|5
1727306720000|2024-09-25 23:25:20|196556.6|196381.3|196549.8|196375.5|196556.6|196381.3|196549.8|196374.8|3
1727306740000|2024-09-25 23:25:40|196549.7|196382.1|196549.7|196375.5|196556.3|196382.1|196549.7|196375.5|3
1727306750000|2024-09-25 23:25:50|196555.8|196375.6|196549.7|196375.6|196555.8|196381.6|196549.7|196375.6|5
1727306760000|2024-09-25 23:26:00|196550.1|196376.2|196551.8|196372.8|196558.4|196379.4|196550.1|196372.8|4
1727306770000|2024-09-25 23:26:10|196540.7|196381.6|196549.1|196387.3|196549.1|196387.3|196540.7|196380.9|3
1727306780000|2024-09-25 23:26:20|196549||196549||196549||196549||1
1727306790000|2024-09-25 23:26:30|196548.9|196387.4|196548.9|196387.4|196548.9|196387.4|196548.9|196387.4|1
1727306800000|2024-09-25 23:26:40|196548.8|196387.5|196613.4|196348.8|196613.4|196387.5|196548.6|196348.8|3
1727306810000|2024-09-25 23:26:50|196613.2|196348.9|196613.2|196348.9|196613.2|196348.9|196613.2|196348.9|1
1727306820000|2024-09-25 23:27:00|196613|196349|196613|196349|196613|196349|196613|196349|1
1727306830000|2024-09-25 23:27:10|196612.9|196349.1|196546.3|196381.6|196612.9|196381.6|196546.3|196349.1|2
1727306840000|2024-09-25 23:27:20|196546.2||196546.2||196546.2||196546.2||1
1727306860000|2024-09-25 23:27:40|196627|196328.5|196626.6|196328.3|196627|196328.5|196626.6|196328.2|3
1727306870000|2024-09-25 23:27:50|196626.3|196328.6|196626.6|196328.6|196626.9|196328.6|196626.3|196328.3|5
1727306880000|2024-09-25 23:28:00|196626.4|196328.7|196570.2|196359.6|196627.1|196359.6|196570.2|196328.4|5
1727306890000|2024-09-25 23:28:10|196563.4|196367.4|196563|196367.2|196563.4|196367.4|196563|196367.2|2
1727306900000|2024-09-25 23:28:20|196545|196381.3|196545|196381.3|196545|196381.3|196545|196381.3|1
1727306910000|2024-09-25 23:28:30||196381.4||196381.4||196381.4||196381.4|1
1727306920000|2024-09-25 23:28:40|196608|196347.7|196608|196339.8|196608|196347.7|196608|196339.8|2
1727306930000|2024-09-25 23:28:50|196614.6||196614.6||196614.6||196614.6||1
1727306940000|2024-09-25 23:29:00|196511.6|196377.5|196516.5|196391.5|196516.5|196391.5|196511.6|196377.5|2
1727306950000|2024-09-25 23:29:10|196511.6|196377.8|196511.6|196377.8|196511.6|196377.8|196511.6|196377.8|1
1727306960000|2024-09-25 23:29:20|196545.4|196396.4|196631.6|196384.5|196631.9|196396.4|196545.4|196376.2|7
1727306970000|2024-09-25 23:29:30|196632.2|196383.5|196632.9|196390.6|196633.4|196391.1|196630.2|196383.5|7
1727306980000|2024-09-25 23:29:40||196390.4||196390.4||196390.4||196390.4|1
1727306990000|2024-09-25 23:29:50|196633.4|196390.6|196592.5|196415.9|196633.4|196415.9|196592.5|196390.6|2
1727307000000|2024-09-25 23:30:00|196592.1|196415.6|196663|196364|196663|196415.6|196592.1|196362|4
1727307010000|2024-09-25 23:30:10|196588|196411.5|196589|196411.2|196589|196411.5|196588|196411.2|2
1727307020000|2024-09-25 23:30:20|196589.7|196411.5|196591.8|196414.7|196593.5|196416.4|196585.5|196408.3|8
1727307030000|2024-09-25 23:30:30|196592.5||196592.5||196592.5||196592.5||1
1727307040000|2024-09-25 23:30:40|196592.8|196414.3|196592.8|196414.3|196592.8|196414.3|196592.8|196414.3|2
1727307050000|2024-09-25 23:30:50|196663|196357|196664|196358|196664|196358|196663|196357|2
1727307060000|2024-09-25 23:31:00||196357||196356||196357||196356|2
1727307070000|2024-09-25 23:31:10|196666|196355|196595.7|196415.5|196667|196415.5|196595.7|196355|4
1727307080000|2024-09-25 23:31:20|196589.3|196409.1|196664.6|196441.4|196664.6|196441.4|196589.3|196386.2|7
1727307090000|2024-09-25 23:31:30|196664.9|196441.9|196669.2|196420.2|196678.8|196453.5|196664.9|196420.2|9
1727307100000|2024-09-25 23:31:40|196669.7||196669.7||196669.7||196669.7||1
1727307110000|2024-09-25 23:31:50|196669.5|196419.6|196669|196419.1|196669.5|196419.6|196669|196419.1|3
1727307120000|2024-09-25 23:32:00|196669.5||196669.7||196669.7||196669.5||2
1727307130000|2024-09-25 23:32:10|196698.5|196388.5|196699|196389|196699|196389|196698.5|196388.5|2
1727307140000|2024-09-25 23:32:20|196698|196388|196699.5|196389.5|196699.5|196389.5|196698|196388|2
1727307150000|2024-09-25 23:32:30|196627.3|196443.5|196626.3|196442.1|196627.3|196443.5|196625.6|196441.8|6
1727307160000|2024-09-25 23:32:40|196626.6|196441.5|196627.3|196442.1|196627.3|196442.1|196626.3|196441.1|4
1727307170000|2024-09-25 23:32:50|196626.9|196441.8|196626.9|196441.5|196626.9|196441.8|196626.9|196441.5|2
1727307180000|2024-09-25 23:33:00|196696.5|196386.5|196697|196387|196698|196388|196696.5|196386.5|4
1727307190000|2024-09-25 23:33:10|196697.5|196387.5|196699|196389|196699|196389|196697.5|196387.5|4
1727307200000|2024-09-25 23:33:20|196699.5|196389.5|196628.9|196441.8|196699.5|196441.8|196628.9|196387.5|3
1727307210000|2024-09-25 23:33:30|196628.6|196441.5|196629.5|196441.7|196636|196448.2|196627.9|196440.8|9
1727307220000|2024-09-25 23:33:40|196628.8|196441|196628.5|196440.7|196628.8|196441|196628.5|196440.7|2
1727307230000|2024-09-25 23:33:50|196629.1||196628.8||196629.1||196628.8||2
1727307240000|2024-09-25 23:34:00|196635.6|196440.3|196699|196440.2|196703.5|196467.7|196635.6|196424.3|11
1727307250000|2024-09-25 23:34:10|196698.5|196439.7|196696.8|196437.7|196698.5|196439.7|196696.1|196437.2|4
1727307260000|2024-09-25 23:34:20|196696.6|196437.4|196696.8|196437.4|196696.8|196437.7|196696.3|196437.4|5
1727307270000|2024-09-25 23:34:30|196698.1|196436.8|196732.5|196422.5|196732.5|196437.4|196697.6|196422.5|4
1727307280000|2024-09-25 23:34:40|196734.5|196424.5|196733.5|196423.5|196734.5|196424.5|196733|196423|5
1727307290000|2024-09-25 23:34:50|196731.5|196421.5|196728.5|196418.5|196731.5|196421.5|196728.5|196418.5|4
1727307300000|2024-09-25 23:35:00|196729|196419|196657.9|196458.8|196729|196458.8|196657.6|196419|3
1727307320000|2024-09-25 23:35:20|196657.3|196458.1|196657.3|196458.1|196657.3|196458.1|196657.3|196458.1|1
1727307330000|2024-09-25 23:35:30|196729.5|196419.5|196729|196419|196729.5|196419.5|196728|196418|3
1727307340000|2024-09-25 23:35:40|196729.5|196419.5|196728|196418|196729.5|196419.5|196728|196418|2
1727307350000|2024-09-25 23:35:50|196728.5|196418.5|196655.4|196455.6|196729|196455.9|196655.4|196417.5|5
1727307360000|2024-09-25 23:36:00|196655.7|196455.3|196656.1|196455.6|196656.1|196455.6|196655.4|196455.3|3
1727307370000|2024-09-25 23:36:10|196655.4|196455.3|196655.1|196454.9|196655.7|196455.3|196655.1|196454.9|3
1727307380000|2024-09-25 23:36:20|196655.7|196455.3|196727|196417|196727|196455.3|196655.1|196417|4
1727307390000|2024-09-25 23:36:30|196729|196419|196717.5|196407.5|196729|196419|196717.5|196407.5|8
1727307400000|2024-09-25 23:36:40|196716.5|196406.5|196715|196405|196716.5|196406.5|196715|196405|4
1727307410000|2024-09-25 23:36:50|196715.5|196405.5|196651.9|196450.7|196715.5|196450.7|196650.9|196405.5|5
1727307420000|2024-09-25 23:37:00|196652.2|196450.1|196667.4|196398.1|196685.6|196476.8|196631|196398.1|12
1727307430000|2024-09-25 23:37:10|196666.9|196397.8|196658.3|196390.2|196666.9|196398|196657.8|196389.7|13
1727307440000|2024-09-25 23:37:20|196664|196395.8|196664.5|196442.6|196664.5|196442.6|196663.2|196395.1|7
1727307450000|2024-09-25 23:37:30|196686.9|196415.6|196682.6|196409.3|196688.7|196416.1|196682.6|196409.3|11
1727307460000|2024-09-25 23:37:40|196682.9|196409.6|196683.4|196410.1|196683.4|196410.1|196682.9|196409.6|3
1727307470000|2024-09-25 23:37:50|196682.6|196409.6|196683.4|196410.1|196683.4|196410.1|196682.6|196409.6|3
1727307480000|2024-09-25 23:38:00|196643.2|196474.6|196643.2|196474.6|196643.2|196474.6|196642.9|196474.6|3
1727307490000|2024-09-25 23:38:10|196750||196750||196750||196750||1
1727307500000|2024-09-25 23:38:20|196749||196748||196751||196748||3
1727307510000|2024-09-25 23:38:30|196749|196480.5|196646.8|196480.5|196749|196480.5|196646.8|196480.5|2
1727307520000|2024-09-25 23:38:40|196645.8||196646.8||196646.8||196645.8||3
1727307530000|2024-09-25 23:38:50|196646.1||196645.8||196646.1||196645.8||2
1727307540000|2024-09-25 23:39:00|196645.1|196496.8|196666.3|196496.8|196669.3|196496.8|196645.1|196454.2|6
1727307560000|2024-09-25 23:39:20|196667.3||196667.3||196667.3||196667.3||1
1727307570000|2024-09-25 23:39:30|196725.5|196415.5|196724|196414|196725.5|196415.5|196724|196414|2
1727307580000|2024-09-25 23:39:40|196723|196413|196722.5|196412.5|196723|196413|196722.5|196412.5|4
1727307590000|2024-09-25 23:39:50|196664.7|196450.3|196664.7|196450.3|196664.7|196450.3|196664.7|196450.3|1
1727307600000|2024-09-25 23:40:00|196665.4|196450.6|196664.4|196494.9|196665.4|196494.9|196663.7|196450.6|5
1727307620000|2024-09-25 23:40:20|196723|196413|196723|196413|196723|196413|196723|196413|1
1727307630000|2024-09-25 23:40:30|196724.5|196414.5|196724.5|196414.5|196724.5|196414.5|196724.5|196414.5|1
1727307640000|2024-09-25 23:40:40|196724|196414|196727|196417|196727|196417|196723.5|196413.5|4
1727307650000|2024-09-25 23:40:50|196723|196413|196662.5|196448.3|196723|196448.7|196662.5|196413|3
1727307660000|2024-09-25 23:41:00|196662.1|196492|196662.1|196492|196662.1|196492|196661.8|196492|3
1727307670000|2024-09-25 23:41:10|196662.8|196448.3|196662.5|196492|196662.8|196492|196662.1|196448.3|4
1727307680000|2024-09-25 23:41:20|196662.8|196448.3|196661.1|196491.5|196669|196501.3|196661.1|196448|6
1727307690000|2024-09-25 23:41:30|196661.5|196448|196662.8|196448.7|196662.8|196448.7|196661.5|196448|4
1727307700000|2024-09-25 23:41:40|196662.5|196448.3|196663.5|196449|196663.5|196449|196662.5|196448.3|5
1727307710000|2024-09-25 23:41:50|196662.8|196448.7|196723|196413|196725.5|196448.7|196662.8|196413|3
1727307720000|2024-09-25 23:42:00|196724.5|196414.5|196725|196415|196725|196415|196723|196413|4
1727307730000|2024-09-25 23:42:10|196724|196414|196660.9|196446.4|196724|196446.4|196660.9|196411|4
1727307740000|2024-09-25 23:42:20|196661.2|196446.7|196659.5|196489.1|196661.2|196489.1|196659.2|196446.4|6
1727307750000|2024-09-25 23:42:30|196658.5||196660.2||196660.2||196658.5||4
1727307760000|2024-09-25 23:42:40|196660.5|196446.4|196722|196412|196722|196489.1|196659.9|196412|6
1727307770000|2024-09-25 23:42:50|196720.5|196410.5|196721|196411|196721|196411|196719.5|196409.5|4
1727307780000|2024-09-25 23:43:00|196720.5|196410.5|196722|196412|196722|196412|196720.5|196410.5|2
1727307790000|2024-09-25 23:43:10|196660|196445.9|196659|196488.3|196660|196488.3|196659|196445.9|2
1727307800000|2024-09-25 23:43:20|196658.3|196498|196665.8|196498|196665.8|196498|196658.3|196498|4
1727307810000|2024-09-25 23:43:30|196666.1|196445.5|196658.9|196488.2|196666.1|196488.2|196658.9|196445.5|3
1727307830000|2024-09-25 23:43:50|196659.3|196445.5|196659.3|196445.1|196659.6|196445.8|196658.9|196445.1|4
1727307840000|2024-09-25 23:44:00|196720|196410|196719.5|196409.5|196722|196412|196717.5|196407.5|6
1727307850000|2024-09-25 23:44:10|196720.5|196410.5|196721.5|196411.5|196721.5|196411.5|196720.5|196410.5|2
1727307860000|2024-09-25 23:44:20|196718.5|196408.5|196658.7|196444.6|196718.5|196444.6|196657.4|196407.5|5
1727307870000|2024-09-25 23:44:30|196657.7|196443.9|196657.4|196443.6|196658.1|196443.9|196657.4|196443.3|8
1727307880000|2024-09-25 23:44:40|196656.7|196443.3|196656.7|196443.3|196656.7|196443.3|196656.7|196443.3|1
1727307890000|2024-09-25 23:44:50|196657.4|196443.6|196717.5|196407.5|196717.5|196443.6|196656.7|196406.5|4
1727307900000|2024-09-25 23:45:00|196718.5|196408.5|196712.5|196402.5|196719.5|196409.5|196712.5|196402.5|6
1727307910000|2024-09-25 23:45:10|196711|196401|196712|196402|196714.5|196404.5|196711|196401|5
1727307920000|2024-09-25 23:45:20|196655.8|196442.3|196657.5|196443.7|196657.8|196444|196655.8|196442.3|5
1727307930000|2024-09-25 23:45:30|196657.1|196443.3|196659.3|196445.5|196666.4|196499.9|196644.5|196443.3|12
1727307940000|2024-09-25 23:45:40|196658.3|196444.8|196672.9|196459.1|196674.6|196460.8|196658.3|196444.8|14
1727307950000|2024-09-25 23:45:50|196673.3|196459.8|196668.1|196454.7|196673.9|196460.5|196666.8|196453.3|12
1727307960000|2024-09-25 23:46:00|196667.8|196454.3|196667.3|196453.5|196675.2|196461.7|196667.3|196453.5|17
1727307970000|2024-09-25 23:46:10|196668.6|196455.1|196641.5|196473.1|196672.9|196473.1|196641.5|196449.6|21
1727307980000|2024-09-25 23:46:20|196642.5|196485.5|196642.7|196472.9|196651.1|196485.5|196640.9|196472.9|12
1727307990000|2024-09-25 23:46:30|196642.1|196411|196692.1|196420.5|196692.6|196420.7|196642.1|196410|10
1727308000000|2024-09-25 23:46:40|196692.4|196420.7|196693.1|196421.2|196693.1|196421.5|196692.4|196420.7|5
1727308010000|2024-09-25 23:46:50|196692.5|196421|196697.6|196413.8|196700.4|196421.2|196692.3|196413.8|9
1727308020000|2024-09-25 23:47:00|196698|196414.7|196649.2|196377.6|196701.9|196419.3|196649.2|196370.8|27
1727308030000|2024-09-25 23:47:10|196653.9|196377.2|196653.7|196381.8|196654.7|196382.6|196648.8|196371.3|10
1727308040000|2024-09-25 23:47:20|196653.6|196382|196662.1|196390.1|196662.3|196390.8|196653.1|196381.5|15
1727308050000|2024-09-25 23:47:30|196661.8|196390.2|196616.7|196467.3|196661.8|196467.3|196616.7|196390.2|7
1727308060000|2024-09-25 23:47:40|196623.7|196477.9|196619.6|196472.7|196623.7|196477.9|196613.1|196461.9|8
1727308070000|2024-09-25 23:47:50|196620.6||196625.9||196627.6||196619.9||9
1727308080000|2024-09-25 23:48:00|196626.3|196484|196633.3|196488.2|196634.8|196488.2|196623.3|196473.2|12
1727308090000|2024-09-25 23:48:10|196629.7|196478.3|196629.7|196478.3|196629.7|196478.3|196622.1|196469|9
1727308110000|2024-09-25 23:48:30|196630.3||196630||196631.3||196630||6
1727308120000|2024-09-25 23:48:40|196630.7||196705||196705||196630.7||3
1727308130000|2024-09-25 23:48:50|196706||196702||196706||196702||9
1727308140000|2024-09-25 23:49:00|196701|196475.3|196628.3|196475.3|196706|196475.3|196627.7|196475.3|8
1727308160000|2024-09-25 23:49:20|196628.7|196392.6|196672.1|196392.8|196672.1|196392.9|196628|196392.6|6
1727308170000|2024-09-25 23:49:30|196671.3|196392.3|196676.5|196366.5|196677.1|196392.3|196671.3|196365.8|4
1727308180000|2024-09-25 23:49:40|196675.5|196365.5|196676.5|196366.5|196676.5|196366.5|196674.8|196364.8|4
1727308190000|2024-09-25 23:49:50|196676.2|196366.2|196661.3|196351.3|196677.1|196367.1|196661.3|196351.3|4
1727308200000|2024-09-25 23:50:00|196659.8|196349.8|196630.9|196479.7|196659.8|196479.7|196623.8|196349.8|16
1727308210000|2024-09-25 23:50:10|196631.9|196468.3|196624.3|196468.3|196632.3|196468.3|196624.3|196468.3|4
1727308220000|2024-09-25 23:50:20|196624.7||196623.7||196625||196623.7||8
1727308230000|2024-09-25 23:50:30|196623.3||196623||196624||196623||4
1727308240000|2024-09-25 23:50:40|196629.5|196478.1|196629.5|196478.1|196629.9|196478.1|196621.1|196466.5|10
1727308250000|2024-09-25 23:50:50|196630.2|196466.4|196630.8|196478|196630.8|196478.1|196622.1|196466.4|8
1727308260000|2024-09-25 23:51:00|196630.1|196475.4|196628|196475.3|196630.1|196475.4|196621.7|196466.3|13
1727308270000|2024-09-25 23:51:10|196627.7||196627.7||196627.7||196627.7||1
1727308280000|2024-09-25 23:51:20|196627.3||196627.3||196628||196627.3||3
1727308290000|2024-09-25 23:51:30|196702||196702||196702||196702||1
1727308300000|2024-09-25 23:51:40|196703|196466.2|196627.7|196476.4|196703|196477.9|196621.3|196466.2|18
1727308310000|2024-09-25 23:51:50|196628.4|196466|196622.3|196466.2|196629.9|196477.8|196621.3|196466|14
1727308320000|2024-09-25 23:52:00|196629.9|196477.7|196629.9|196477.7|196629.9|196477.7|196622.3|196466.3|5
1727308330000|2024-09-25 23:52:10|196630.3|196466.2|196629|196476.8|196630.6|196476.8|196621.5|196465.6|6
1727308340000|2024-09-25 23:52:20|196629.3|196462.2|196628.1|196474.9|196629.3|196474.9|196618.3|196462.2|7
1727308350000|2024-09-25 23:52:30|196627.7|196465.8|196628.9|196477.6|196629.5|196477.6|196621.3|196465.8|11
1727308360000|2024-09-25 23:52:40|196629.2|196466.1|196628.8|196477.5|196629.5|196477.6|196621|196465.8|10
1727308370000|2024-09-25 23:52:50|196621|196465.8|196627.1|196475.5|196628.2|196475.6|196618.8|196463|15
1727308380000|2024-09-25 23:53:00|196620.3|196465.3|196619.3|196465.2|196627.7|196475.9|196619.3|196465.2|7
1727308390000|2024-09-25 23:53:10|196619.9||196619.3||196619.9||196619.3||2
1727308400000|2024-09-25 23:53:20|196619.6||196618.9||196620.3||196618.9||4
1727308410000|2024-09-25 23:53:30|196619.3||196702||196702||196619.3||4
1727308420000|2024-09-25 23:53:40|196700||196700||196702||196700||3
1727308430000|2024-09-25 23:53:50|196699|196473.7|196626.6|196473.7|196702|196473.7|196626.6|196473.7|3
1727308440000|2024-09-25 23:54:00|196626.3||196627.3||196627.3||196626.3||5
1727308450000|2024-09-25 23:54:10|196628.3|196462.3|196559.1|196434.1|196628.3|196462.3|196559.1|196434.1|9
1727308470000|2024-09-25 23:54:30|196639.4|196372.8|196639.5|196372.8|196639.8|196373.1|196639|196372.6|7
1727308480000|2024-09-25 23:54:40|196639.2|196373.1|196670|196360|196670|196373.1|196639.2|196360|6
1727308490000|2024-09-25 23:54:50|196670.5|196360.5|196671.2|196361.2|196671.2|196361.2|196670.5|196360.5|2
1727308500000|2024-09-25 23:55:00|196655.1|196345.1|196654.1|196344.1|196656.1|196346.1|196654.1|196344.1|5
1727308510000|2024-09-25 23:55:10|196654.6|196344.6|196601|196439.8|196656.1|196439.8|196559.4|196344.6|8
1727308520000|2024-09-25 23:55:20|196600.7||196601.3||196601.3||196600.7||2
1727308530000|2024-09-25 23:55:30|196603||196603||196603||196603||1
1727308540000|2024-09-25 23:55:40|196603.3||196700||196700||196602.7||4
1727308550000|2024-09-25 23:55:50|196697||196699||196699||196697||2
1727308560000|2024-09-25 23:56:00|196701|196444.8|196607|196444.8|196702|196444.8|196607|196444.8|4
1727308570000|2024-09-25 23:56:10|196606.3|196456.6|196632.9|196465.7|196633.6|196465.7|196606.3|196419.5|11
1727308580000|2024-09-25 23:56:20|196625.6|196455.7|196621.3|196455.7|196625.6|196455.7|196620.3|196455.7|5
1727308600000|2024-09-25 23:56:40|196621.6||196621.6||196621.6||196621.6||1
1727308610000|2024-09-25 23:56:50|196723||196721||196723||196720||7
1727308620000|2024-09-25 23:57:00|196720||196723||196723||196720||3
1727308630000|2024-09-25 23:57:10|196722|196379.2|196674.6|196379.2|196722|196379.2|196674.3|196379.2|3
1727308640000|2024-09-25 23:57:20|196674.3|196367.7|196677.4|196367.4|196678|196368|196674.3|196367.4|5
1727308650000|2024-09-25 23:57:30|196677.5|196367.5|196677.4|196367.4|196677.7|196367.7|196677.4|196367.4|3
1727308660000|2024-09-25 23:57:40|196677.7|196367.7|196686.5|196376.5|196686.5|196376.5|196677.7|196367.7|3
1727308670000|2024-09-25 23:57:50|196686|196376|196675.4|196365.4|196686|196376|196674.4|196364.4|3
1727308680000|2024-09-25 23:58:00|196677|196367|196675.9|196379.6|196678|196379.6|196675.9|196367|4
1727308700000|2024-09-25 23:58:20|196675.2||196674.9||196675.2||196674.9||2
1727308710000|2024-09-25 23:58:30|196674.5|196396.3|196705.8|196395.8|196706.3|196396.3|196674.5|196395.8|6
1727308720000|2024-09-25 23:58:40|196706.8|196396.8|196705.3|196395.3|196706.8|196396.8|196705.3|196395.3|6
1727308730000|2024-09-25 23:58:50|196705.8|196395.8|196685.1|196375.1|196706.8|196396.8|196685.1|196375.1|3
1727308740000|2024-09-25 23:59:00|196677.1|196367.1|196677|196367|196677.1|196367.1|196676.7|196366.7|3
1727308750000|2024-09-25 23:59:10|196676.7|196366.7|196676.9|196366.9|196676.9|196366.9|196676.7|196366.7|4
1727308760000|2024-09-25 23:59:20|196677.2|196367.2|196673.9|196378.6|196677.8|196378.6|196673.9|196367.2|6
1727308770000|2024-09-25 23:59:30|196674.5|196395.8|196675.5|196365.5|196707.3|196397.3|196674.5|196365.5|8
1727308780000|2024-09-25 23:59:40|196676|196366|196676.5|196366.5|196677|196367|196675.5|196365.5|8
1727308790000|2024-09-25 23:59:50|196677|196367|196673.3|196376.3|196677|196376.3|196672.7|196366|6
1727308800000|2024-09-26 00:00:00|196676.7|196366.7|196692|196382|196692|196382|196675.5|196365.5|24
1727308810000|2024-09-26 00:00:10|196692.3|196382.3|196692.3|196382.3|196692.4|196382.4|196691.7|196381.7|9
1727308820000|2024-09-26 00:00:20|196692.5|196382.5|196692.9|196382.9|196692.9|196382.9|196686.7|196376.7|5
1727308830000|2024-09-26 00:00:30|196708|196398|196685.5|196375.5|196708|196398|196682.5|196372.5|6
1727308840000|2024-09-26 00:00:40|196685|196375|196686|196376|196687|196377|196683|196373|8
1727308850000|2024-09-26 00:00:50|196685.5|196375.5|196675.5|196407.1|196701.3|196407.1|196675.5|196375.5|4
1727308860000|2024-09-26 00:01:00|196694.7||196694.3||196695.3||196692||11
1727308870000|2024-09-26 00:01:10|196695.7||196694||196695.7||196693.7||8
1727308880000|2024-09-26 00:01:20|196695.7|196416.1|196729.6|196419.6|196729.6|196419.6|196694.7|196416.1|15
1727308890000|2024-09-26 00:01:30|196726.6|196416.6|196702.7|196392.7|196726.6|196416.6|196700.2|196390.2|7
1727308910000|2024-09-26 00:01:50|196703.4|196393.4|196671.1|196402.6|196703.4|196402.6|196671.1|196393.4|2
1727308920000|2024-09-26 00:02:00||196386.7||196387.1||196387.2||196386.7|3
1727308930000|2024-09-26 00:02:10||196387.5||196388||196388||196387.5|3
1727308940000|2024-09-26 00:02:20|196670.6|196388.4|196670.6|196360.6|196670.6|196388.4|196670.6|196360.6|2
1727308950000|2024-09-26 00:02:30|196671.1|196361.1|196671.1|196361.8|196671.1|196361.8|196670.9|196360.9|3
1727308960000|2024-09-26 00:02:40|196664.9|196362.9|196664.9|196386.3|196664.9|196386.3|196664.9|196362.7|5
1727308970000|2024-09-26 00:02:50||196386.7||196387||196387||196386.7|2
1727308980000|2024-09-26 00:03:00||196387.3||196387.6||196387.6||196387.3|2
1727308990000|2024-09-26 00:03:10||196370.1||196370.1||196370.1||196370.1|1
1727309000000|2024-09-26 00:03:20|196682.5|196370.8|196708.2|196398.2|196708.3|196398.3|196682.5|196370.8|7
1727309010000|2024-09-26 00:03:30|196708.8|196398.8|196708.8|196398.8|196708.8|196398.8|196708.8|196398.8|1
1727309020000|2024-09-26 00:03:40|196709.2|196399.2|196665.6|196388.5|196709.2|196399.2|196665.6|196388.5|2
1727309030000|2024-09-26 00:03:50|196686.7|196388.7|196686.7|196405.1|196708.5|196405.7|196686.7|196388.7|9
1727309040000|2024-09-26 00:04:00|196664.6|196390.7|196685.1|196406.3|196685.1|196406.4|196664.6|196389.2|10
1727309050000|2024-09-26 00:04:10|196699.8|196406.4|196661.2|196363.9|196699.8|196407.6|196661.2|196363.9|13
1727309060000|2024-09-26 00:04:20|196642.8|196364.3|196649.3|196361.1|196654.5|196364.7|196636.5|196349.3|8
1727309070000|2024-09-26 00:04:30||196360.4||196360.7||196360.7||196360.4|2
1727309080000|2024-09-26 00:04:40||196360.8||196359.8||196360.8||196359.8|5
1727309090000|2024-09-26 00:04:50|196681.7|196359.9|196651.6|196370.5|196681.7|196371.7|196638.3|196350.6|8
1727309100000|2024-09-26 00:05:00|196653.6|196370.2|196653.2|196375.4|196655.5|196375.4|196637.7|196350.3|15
1727309110000|2024-09-26 00:05:10|196652.5|196355.3|196639.8|196355.3|196653.5|196355.3|196639.1|196355.3|12
1727309120000|2024-09-26 00:05:20|196640.1||196640.1||196640.1||196639.1||5
1727309130000|2024-09-26 00:05:30|196639.5||196644.5||196644.5||196633.5||14
1727309140000|2024-09-26 00:05:40|196644.8|196371.7|196644.3|196356.1|196682.7|196377.3|196644.3|196356.1|9
1727309150000|2024-09-26 00:05:50|196643.7|196376.8|196641.1|196356.7|196659.8|196376.8|196640.7|196356.7|19
1727309160000|2024-09-26 00:06:00|196642.7|196359|196666.2|196383.9|196669.1|196386.7|196642.7|196358.2|18
1727309170000|2024-09-26 00:06:10|196666.9|196360.9|196647.8|196361.3|196667.5|196381.2|196647.5|196360.9|19
1727309180000|2024-09-26 00:06:20|196648.5|196382|196640.9|196358.4|196661.7|196382|196640.9|196358.4|17
1727309190000|2024-09-26 00:06:30|196640.5||196643.2||196644.5||196631.9||14
1727309200000|2024-09-26 00:06:40|196640.9||196642.5||196643.2||196632.9||18
1727309210000|2024-09-26 00:06:50|196644.5|196367.2|196678.7|196368.7|196682.2|196372.2|196643.5|196367.2|13
1727309220000|2024-09-26 00:07:00|196680.2|196370.2|196669.4|196384.2|196682.7|196384.2|196669.4|196365.2|19
1727309230000|2024-09-26 00:07:10|196668.7|196354.3|196637.1|196354.3|196670.1|196354.3|196635.5|196354.3|15
1727309240000|2024-09-26 00:07:20|196636.1|196348.4|196629.2|196348.4|196638.8|196348.4|196629.2|196348.4|21
1727309250000|2024-09-26 00:07:30|196626.5|196338.5|196626.5|196342.3|196626.5|196342.3|196626.5|196337.4|5
1727309260000|2024-09-26 00:07:40|196630.9|196346.9|196624.2|196340.3|196630.9|196346.9|196624.2|196340.3|2
1727309270000|2024-09-26 00:07:50|196630.6||196629.9||196630.6||196629.9||4
1727309280000|2024-09-26 00:08:00|196641.9|196331.9|196644|196354|196646|196354|196641.7|196331.7|15
1727309290000|2024-09-26 00:08:10|196645.3|196369|196643.7|196369|196646.7|196369|196642.3|196369|21
1727309300000|2024-09-26 00:08:20|196644.7|196347.2|196637|196392.9|196648.1|196392.9|196632.1|196347.2|22
1727309310000|2024-09-26 00:08:30|196655|196393.2|196662.2|196401|196668|196401|196637|196393.2|11
1727309320000|2024-09-26 00:08:40|196662|196401.2|196661.6|196401.3|196662|196401.3|196661.6|196401.2|2
1727309330000|2024-09-26 00:08:50|196658.6|196401.4|196677.6|196410.6|196677.6|196412.4|196658.6|196401.4|8
1727309340000|2024-09-26 00:09:00|196674.3|196418.7|196674.5|196419.5|196674.5|196419.5|196658.2|196418|10
1727309350000|2024-09-26 00:09:10|196674.4|196419.6|196674.4|196419.6|196674.4|196419.6|196674.4|196419.6|1
1727309360000|2024-09-26 00:09:20|196674.3|196427.1|196690.3|196423.2|196690.3|196427.1|196674.3|196423.2|3
1727309370000|2024-09-26 00:09:30|196690|196423.3|196638.5|196401.5|196690|196423.3|196638.5|196401.5|4
1727309380000|2024-09-26 00:09:40|196658.7|196401|196668.3|196414.1|196669.6|196414.4|196658.7|196401|7
1727309390000|2024-09-26 00:09:50|196669.2|196418.9|196663.5|196416.3|196669.2|196418.9|196663.5|196416.3|3
1727309400000|2024-09-26 00:10:00||196416.4||196403.6||196416.8||196403.6|5
1727309410000|2024-09-26 00:10:10|196646.8|196367.9|196621.8|196351.2|196647|196367.9|196621|196351.2|16
1727309420000|2024-09-26 00:10:20|196620.1|196348.6|196618.6|196348.6|196621.5|196348.6|196618.1|196348.6|14
1727309430000|2024-09-26 00:10:30|196619.6|196348.8|196615.3|196348.8|196620.6|196348.8|196614.7|196348.8|14
1727309440000|2024-09-26 00:10:40|196614.5||196616.3||196616.3||196614.3||7
1727309450000|2024-09-26 00:10:50|196616.7||196615.5||196616.7||196615.5||4
1727309460000|2024-09-26 00:11:00|196616|196341|196633|196341|196648.7|196341|196615.5|196341|5
1727309470000|2024-09-26 00:11:10|196632||196633||196635||196629||6
1727309480000|2024-09-26 00:11:20|196632|196361.8|196607.7|196361.8|196637|196361.8|196607.7|196361.8|11
1727309490000|2024-09-26 00:11:30|196607.1||196607.7||196609.1||196607.1||8
1727309500000|2024-09-26 00:11:40|196608.1||196607.4||196608.1||196607.1||4
1727309510000|2024-09-26 00:11:50|196607.1|196354.9|196598.8|196343.9|196626|196354.9|196598.8|196341|14
1727309520000|2024-09-26 00:12:00|196598.4||196597.6||196599.1||196597.3||12
1727309530000|2024-09-26 00:12:10|196598.6||196598.8||196599.1||196597.1||14
1727309540000|2024-09-26 00:12:20|196598.4|196345.3|196604|196345.3|196604|196345.3|196585.8|196345.3|7
1727309550000|2024-09-26 00:12:30|196597||196580||196604||196563||20
1727309560000|2024-09-26 00:12:40|196587||196586||196587||196568||11
1727309570000|2024-09-26 00:12:50|196582|196349.2|196577.7|196349.2|196582|196349.2|196573|196349.2|9
1727309580000|2024-09-26 00:13:00|196578.1||196578.1||196578.1||196578.1||1
1727309590000|2024-09-26 00:13:10|196577.7||196577.1||196582.7||196575.1||11
1727309600000|2024-09-26 00:13:20|196579.4|196367.4|196574.9|196347.4|196588.3|196367.4|196572.9|196347.4|16
1727309610000|2024-09-26 00:13:30|196573.9||196575.2||196575.2||196573.9||5
1727309620000|2024-09-26 00:13:40|196575.5||196577.5||196578.2||196572.9||16
1727309630000|2024-09-26 00:13:50|196575||196571||196581||196560||8
1727309640000|2024-09-26 00:14:00|196564||196571||196579||196564||4
1727309650000|2024-09-26 00:14:10|196565|196347.1|196577.4|196347.1|196577.4|196347.1|196565|196347.1|11
1727309660000|2024-09-26 00:14:20|196576.7||196577.1||196577.1||196576.7||2
1727309670000|2024-09-26 00:14:30|196576.4||196577.7||196577.7||196574.7||4
1727309680000|2024-09-26 00:14:40|196578.4||196575||196578.4||196566||4
1727309700000|2024-09-26 00:15:00|196574||196575||196576||196574||3
1727309710000|2024-09-26 00:15:10|196574|196343.6|196571.3|196343.6|196574|196343.6|196571.3|196343.6|4
1727309720000|2024-09-26 00:15:20|196571||196574||196574||196571||2
1727309730000|2024-09-26 00:15:30|196573.7||196575||196575||196573.7||3
1727309740000|2024-09-26 00:15:40|196575.3||196576||196576||196574||4
1727309750000|2024-09-26 00:15:50|196575||196571||196576||196563||8
1727309760000|2024-09-26 00:16:00|196562|196342|196567.8|196338.2|196570.5|196342|196559|196338.2|13
1727309770000|2024-09-26 00:16:10|196566.1||196568.5||196568.5||196565.8||9
1727309780000|2024-09-26 00:16:20|196567.8||196570.8||196571.5||196567.8||9
1727309790000|2024-09-26 00:16:30|196570.1||196564||196570.1||196564||9
1727309800000|2024-09-26 00:16:40|196563||196562||196563||196562||2
1727309810000|2024-09-26 00:16:50|196564||196564||196564||196564||1
1727309820000|2024-09-26 00:17:00|196570.3|196342|196569.6|196342|196570.3|196342|196569.6|196342|3
1727309830000|2024-09-26 00:17:10|196569.9||196569.6||196569.9||196569.6||2
1727309840000|2024-09-26 00:17:20|196570.3||196569.6||196570.3||196569.3||5
1727309850000|2024-09-26 00:17:30|196564||196564||196564||196563||3
1727309860000|2024-09-26 00:17:40|196565||196564||196565||196562||4
1727309870000|2024-09-26 00:17:50|196565|196342.1|196569.3|196342.1|196569.3|196342.1|196561|196342.1|5
1727309880000|2024-09-26 00:18:00|196569||196568.3||196573.3||196568.3||10
1727309890000|2024-09-26 00:18:10|196569.7||196569.3||196569.7||196568||7
1727309900000|2024-09-26 00:18:20|196572||196562||196572||196562||5
1727309910000|2024-09-26 00:18:30|196560||196560||196563||196560||3
1727309920000|2024-09-26 00:18:40|196567||196561||196570||196559||8
1727309930000|2024-09-26 00:18:50|196564|196340.9|196569.5|196340.9|196569.5|196340.9|196564|196340.9|2
1727309940000|2024-09-26 00:19:00|196568.9||196569.2||196569.9||196568.9||5
1727309950000|2024-09-26 00:19:10|196568.9|196358.5|196594.6|196358.5|196594.9|196358.5|196568.2|196358.5|11
1727309960000|2024-09-26 00:19:20|196594.9|196338.9|196579.5|196338.9|196596.3|196338.9|196579.5|196338.9|5
1727309970000|2024-09-26 00:19:30|196592.1|196357.7|196592.1|196357.7|196592.4|196357.7|196591.7|196357.7|5
1727309980000|2024-09-26 00:19:40|196593.7||196594.1||196594.1||196593.1||4
1727309990000|2024-09-26 00:19:50|196593.7||196594.4||196594.4||196593.7||2
1727310000000|2024-09-26 00:20:00|196605||196606||196609||196605||5
1727310010000|2024-09-26 00:20:10|196608||196607||196614||196607||7
1727310020000|2024-09-26 00:20:20|196609|196349|196589.3|196349|196609|196349|196589.3|196349|3
1727310030000|2024-09-26 00:20:30|196589.9||196589.9||196589.9||196589.9||1
1727310040000|2024-09-26 00:20:40|196590.3||196589.6||196590.3||196589.6||3
1727310050000|2024-09-26 00:20:50|196608||196608||196608||196608||1
1727310060000|2024-09-26 00:21:00|196611||196609||196611||196609||3
1727310070000|2024-09-26 00:21:10|196604||196606||196606||196604||2
1727310080000|2024-09-26 00:21:20|196589.5|196349.8|196589.2|196349.8|196589.9|196349.8|196589.2|196349.8|3
1727310090000|2024-09-26 00:21:30|196589.9||196589.2||196589.9||196589.2||2
1727310100000|2024-09-26 00:21:40|196590.9|196331.2|196594.5|196349.8|196595.5|196349.8|196589.5|196330.2|16
1727310110000|2024-09-26 00:21:50|196619|196300.5|196609|196299|196622.5|196312.5|196609|196299|11
1727310120000|2024-09-26 00:22:00|196608.5|196298.5|196591.5|196350.3|196610|196350.3|196591.5|196294|17
1727310130000|2024-09-26 00:22:10|196591.8|196334.9|196597.1|196351.7|196612.2|196369.3|196591.8|196334.9|15
1727310140000|2024-09-26 00:22:20|196598.1|196333.8|196594.4|196357.6|196608.1|196366.7|196580|196333.8|22
1727310150000|2024-09-26 00:22:30|196598.1|196322.7|196602.3|196361.1|196602.3|196361.1|196586.7|196322.7|10
1727310160000|2024-09-26 00:22:40|196600.7|196338.1|196600.7|196361.2|196604.4|196366.6|196587.3|196338.1|18
1727310170000|2024-09-26 00:22:50|196587.9|196341.9|196598.6|196360.5|196600.8|196360.8|196587.6|196341.9|13
1727310180000|2024-09-26 00:23:00|196598.3||196598.6||196598.6||196597.9||3
1727310190000|2024-09-26 00:23:10|196586.5|196342.4|196598.3|196360.1|196598.3|196360.1|196586.5|196342.4|4
1727310200000|2024-09-26 00:23:20|196598.7|196360.5|196599.6|196360.5|196600.6|196360.5|196598|196360.5|9
1727310210000|2024-09-26 00:23:30|196600.6||196599.3||196600.6||196598.6||8
1727310220000|2024-09-26 00:23:40|196600.6|196339.9|196599|196359.5|196600.6|196359.5|196586.3|196339.9|11
1727310230000|2024-09-26 00:23:50|196598.7||196601.7||196601.7||196598.7||10
1727310240000|2024-09-26 00:24:00|196601.3||196599||196601.3||196599||4
1727310250000|2024-09-26 00:24:10|196618||196620||196620||196614||12
1727310260000|2024-09-26 00:24:20|196617||196618||196619||196617||3
1727310270000|2024-09-26 00:24:30|196616|196356.5|196596.6|196356.5|196620|196356.5|196596.6|196356.5|7
1727310280000|2024-09-26 00:24:40|196596.9|196357.7|196609.2|196357.7|196609.2|196357.7|196596.9|196357.7|4
1727310290000|2024-09-26 00:24:50|196604.2|196351|196604.2|196351|196604.7|196351|196604.2|196351|4
1727310300000|2024-09-26 00:25:00|196604.7|196340|196623.3|196340|196623.3|196340|196604.7|196340|2
1727310310000|2024-09-26 00:25:10|196623||196622||196623.3||196622||4
1727310320000|2024-09-26 00:25:20|196615||196614||196616||196614||4
1727310330000|2024-09-26 00:25:30|196596.5|196356.3|196596.5|196356.3|196596.5|196356.3|196596.5|196356.3|1
1727310360000|2024-09-26 00:26:00|196597.2||196597.5||196598.2||196597.2||3
1727310370000|2024-09-26 00:26:10|196617||196617||196618||196616||4
1727310380000|2024-09-26 00:26:20|196616|196355.8|196596.8|196355.8|196616|196355.8|196596.1|196355.8|4
1727310390000|2024-09-26 00:26:30|196596.5||196595.1||196596.5||196595.1||2
1727310400000|2024-09-26 00:26:40|196595.5||196595.5||196595.5||196595.5||1
1727310410000|2024-09-26 00:26:50|196596.1||196596.1||196596.1||196596.1||1
1727310420000|2024-09-26 00:27:00|196614||196614||196614||196614||1
1727310430000|2024-09-26 00:27:10|196557.3|196413.7|196556.9|196413.7|196557.3|196413.7|196556.3|196413.7|3
1727310440000|2024-09-26 00:27:20|196557.3||196557.6||196557.6||196557.3||2
1727310450000|2024-09-26 00:27:30|196557.9||196558.3||196558.3||196557.6||3
1727310460000|2024-09-26 00:27:40|196557.6||196616||196618||196557.6||4
1727310470000|2024-09-26 00:27:50|196618||196618||196618||196618||1
1727310480000|2024-09-26 00:28:00|196616|196416.1|196560.5|196416.1|196619|196416.1|196560.5|196416.1|6
1727310490000|2024-09-26 00:28:10|196559.9|196373.1|196558.9|196371.7|196559.9|196373.1|196558.9|196371.7|6
1727310500000|2024-09-26 00:28:20|196559.5|196372.1|196560.6|196373.1|196565.1|196377.6|196559.2|196371.7|6
1727310510000|2024-09-26 00:28:30|196558.9|196371.8|196547.5|196360.4|196559.9|196372.8|196547.5|196360.4|7
1727310520000|2024-09-26 00:28:40|196554.9|196367.5|196559.5|196372|196559.5|196372|196554.9|196367.5|8
1727310530000|2024-09-26 00:28:50|196559.8|196372.3|196582.5|196399.5|196583|196399.5|196554.9|196367.7|13
1727310540000|2024-09-26 00:29:00|196577.6|196393|196582.9|196370.8|196583.4|196393.8|196574.1|196362.2|14
1727310550000|2024-09-26 00:29:10|196581.6|196369.8|196574.3|196389.6|196582.2|196389.6|196571.4|196360.1|12
1727310560000|2024-09-26 00:29:20|196574.5|196379.1|196552.3|196365.2|196575.5|196379.1|196545.7|196354.7|8
1727310570000|2024-09-26 00:29:30|196554.3|196367.1|196554.3|196409.2|196554.3|196409.2|196550.3|196367.1|3
1727310580000|2024-09-26 00:29:40|196554.6||196553.9||196554.6||196553.9||3
1727310590000|2024-09-26 00:29:50|196554.3||196553.9||196554.6||196553.9||4
1727310600000|2024-09-26 00:30:00|196603.5|196293.5|196603.5|196293.5|196603.5|196293.5|196603.5|196293.5|1
1727310610000|2024-09-26 00:30:10|196602.5|196292.5|196602.5|196292.5|196602.5|196292.5|196602.5|196292.5|1
1727310620000|2024-09-26 00:30:20|196603.5|196293.5|196555.9|196412.1|196603.5|196412.1|196555.5|196293.5|4
1727310630000|2024-09-26 00:30:30|196532.2|196407.2|196531.7|196406.7|196540.9|196415.9|196531.5|196406.5|5
1727310640000|2024-09-26 00:30:40|196519.4|196394.4|196548.7|196400.9|196548.7|196400.9|196519.4|196394.4|2
1727310650000|2024-09-26 00:30:50|196546.7|196410.5|196556.8|196415.5|196564.5|196425.1|196546.7|196406.8|10
1727310660000|2024-09-26 00:31:00|196535.6|196410.6|196559.5|196416.1|196559.5|196416.1|196535.6|196405.9|7
1727310670000|2024-09-26 00:31:10|196558.9|196386.7|196572.1|196392|196572.7|196392.8|196558.9|196380.6|17
1727310680000|2024-09-26 00:31:20|196571.6||196572.9||196572.9||196571.6||3
1727310690000|2024-09-26 00:31:30|196566|196382.9|196569.2|196389.5|196574.4|196394.5|196566|196382.9|6
1727310700000|2024-09-26 00:31:40|196550.6|196410.2|196550.9|196410.2|196550.9|196410.2|196550.6|196410.2|2
1727310710000|2024-09-26 00:31:50|196550.6||196550.6||196551.6||196550.6||4
1727310720000|2024-09-26 00:32:00|196551.3||196601||196601||196550.9||3
1727310730000|2024-09-26 00:32:10|196602|196348|196560.7|196383.5|196615.7|196390.5|196549.1|196348|18
1727310740000|2024-09-26 00:32:20|196560.4|196390|196571.3|196389.3|196571.3|196396.1|196557.3|196388.8|17
1727310750000|2024-09-26 00:32:30|196557.8||196572.8||196573.1||196557.8||6
1727310760000|2024-09-26 00:32:40|196572.3|196410|196557.5|196410|196573.1|196410|196557.5|196410|4
1727310770000|2024-09-26 00:32:50|196556.5|196421.9|196563.4|196421.9|196565.1|196421.9|196556.1|196421.9|8
1727310780000|2024-09-26 00:33:00|196558.6|196413.2|196557.3|196413.2|196558.6|196413.2|196553.9|196413.2|7
1727310790000|2024-09-26 00:33:10|196557.6|196401.4|196553.8|196410.5|196557.6|196410.5|196547.7|196401.4|5
1727310800000|2024-09-26 00:33:20|196552.8|196421.5|196562.3|196419.8|196562.3|196421.5|196548.2|196361|11
1727310810000|2024-09-26 00:33:30|196562||196559.7||196562||196559.7||4
1727310820000|2024-09-26 00:33:40|196560.3|196408.5|196554.1|196408.5|196560.3|196408.5|196552.8|196408.5|7
1727310830000|2024-09-26 00:33:50|196553.5||196553.8||196553.8||196553.5||2
1727310840000|2024-09-26 00:34:00|196555.1|196368|196570.8|196388.3|196572.6|196388.3|196555.1|196363|6
1727310850000|2024-09-26 00:34:10|196571.3|196362.5|196569.5|196360.2|196577.5|196392.6|196569.5|196360.2|16
1727310860000|2024-09-26 00:34:20|196568.8|196359.4|196577.9|196368.8|196578.5|196396.5|196568.2|196359.4|18
1727310870000|2024-09-26 00:34:30|196570|196360.9|196531.7|196398.9|196570|196398.9|196531.7|196360.9|11
1727310880000|2024-09-26 00:34:40|196533.4||196532.4||196534.7||196530.7||14
1727310890000|2024-09-26 00:34:50|196533.4||196532.7||196533.4||196530.1||20
1727310900000|2024-09-26 00:35:00|196532.1|196348|196566|196332|196600.7|196348|196529.7|196332|30
1727310910000|2024-09-26 00:35:10|196611.7||196599.3||196613.7||196599.3||12
1727310920000|2024-09-26 00:35:20|196611.3|196373.9|196513.6|196341.3|196612|196385.4|196509.1|196335.5|28
1727310930000|2024-09-26 00:35:30|196511.7|196339.9|196510.4|196356.9|196532|196356.9|196510.4|196338.7|9
1727310940000|2024-09-26 00:35:40|196518.1|196364.6|196483.8|196356.1|196518.1|196364.6|196483.8|196356.1|5
1727310950000|2024-09-26 00:35:50|196488.7|196363.7|196505|196338.4|196509|196363.7|196488.7|196333.3|9
1727310960000|2024-09-26 00:36:00|196504.9|196338.5|196486.9|196336.6|196505.7|196338.6|196486.9|196336.6|7
1727310970000|2024-09-26 00:36:10|196475.1|196345.3|196484.8|196351.7|196484.8|196351.7|196475.1|196335.2|4
1727310980000|2024-09-26 00:36:20|196489.7|196364.7|196489.7|196364.7|196489.7|196364.7|196489.7|196364.7|1
1727310990000|2024-09-26 00:36:30|196480.6|196355.6|196489.6|196364.6|196489.6|196364.6|196480.6|196355.6|2
1727311000000|2024-09-26 00:36:40|196480|196355|196489.6|196364.6|196489.6|196364.6|196480|196355|2
1727311020000|2024-09-26 00:37:00|196497.1|196369.5|196495.8|196369.5|196497.1|196369.5|196495.8|196369.5|3
1727311030000|2024-09-26 00:37:10|196517|196260|196493.6|196368.6|196520|196368.6|196488.1|196260|13
1727311040000|2024-09-26 00:37:20|196495.6|196369.2|196497.9|196334.8|196497.9|196369.2|196492.4|196334.8|11
1727311050000|2024-09-26 00:37:30|196498.9|196335.5|196489.3|196364.3|196499.9|196369.2|196489.3|196335.5|7
1727311060000|2024-09-26 00:37:40|196527|196369.2|196527|196369.2|196527|196369.2|196527|196369.2|1
1727311070000|2024-09-26 00:37:50|196524||196528||196528||196514||5
1727311080000|2024-09-26 00:38:00|196532|196362.5|196490.4|196365.4|196532|196365.4|196479.7|196354.7|6
1727311090000|2024-09-26 00:38:10|196495|196370|196498.1|196373.1|196500.1|196374|196489|196362.3|12
1727311100000|2024-09-26 00:38:20|196497.9|196372.9|196490.7|196348.7|196501.5|196374|196488.9|196348.7|9
1727311110000|2024-09-26 00:38:30|196480|196355|196485|196344.6|196489.9|196364.9|196480|196344.6|3
1727311120000|2024-09-26 00:38:40||196344.7||196344.7||196344.7||196344.7|1
1727311130000|2024-09-26 00:38:50|196489.9|196344.8|196489.9|196364.9|196489.9|196364.9|196489.9|196344.8|2
1727311140000|2024-09-26 00:39:00|196485|196292.5|196485|196297.3|196485|196297.3|196485|196291.1|8
1727311150000|2024-09-26 00:39:10|196476.1|196297.6|196485.6|196346.2|196485.6|196346.2|196476.1|196297.6|4
1727311160000|2024-09-26 00:39:20|196490.5|196365.5|196491.2|196366.2|196493.3|196368.3|196481.2|196345.5|7
1727311170000|2024-09-26 00:39:30|196481.7|196356.7|196489.9|196364.9|196490.8|196365.8|196480.1|196355.1|4
1727311180000|2024-09-26 00:39:40|196477.1|196352.1|196490.1|196365.1|196493.2|196368.2|196477.1|196352.1|4
1727311190000|2024-09-26 00:39:50|196481.2|196356.2|196487.1|196362.1|196491.3|196366.3|196477.3|196352.3|7
1727311200000|2024-09-26 00:40:00|196476.8|196351.8|196487.4|196362.4|196489.1|196364.1|196476.5|196351.5|7
1727311240000|2024-09-26 00:40:40|196506|196367.3|196505|196367.3|196521|196367.3|196503|196367.3|14
1727311250000|2024-09-26 00:40:50|196510|196356.4|196490.8|196365.8|196510|196366.2|196482.4|196356.4|11
1727311260000|2024-09-26 00:41:00|196490.4|196365.4|196491.1|196366.1|196491.4|196366.4|196481.3|196354.3|9
1727311270000|2024-09-26 00:41:10|196491.4|196366.4|196491.3|196366.3|196491.4|196366.4|196491.3|196366.3|2
1727311280000|2024-09-26 00:41:20|196491.1|196366.1|196491.4|196366.4|196491.4|196366.4|196491.1|196366.1|4
1727311290000|2024-09-26 00:41:30|196491.6|196366.6|196490.5|196365.5|196491.6|196366.6|196483.5|196357|5
1727311300000|2024-09-26 00:41:40|196490.7|196365.7|196490.3|196365.3|196490.7|196365.7|196490.3|196365.3|2
1727311310000|2024-09-26 00:41:50|196490.7|196365.7|196490.7|196365.7|196491.2|196366.2|196490.7|196365.7|3
1727311320000|2024-09-26 00:42:00|196490.5|196365.5|196503|196366.7|196513|196366.7|196490.5|196365.5|9
1727311330000|2024-09-26 00:42:10|196504||196519||196519||196504||15
1727311340000|2024-09-26 00:42:20|196514|196369.8|196493.3|196368.3|196524|196369.8|196486.7|196360.9|19
1727311350000|2024-09-26 00:42:30|196494.1|196369.1|196491.7|196366.7|196495|196369.8|196486.3|196357.7|12
1727311360000|2024-09-26 00:42:40|196491.5|196366.5|196490.9|196365.9|196494.9|196367.6|196490.9|196365.9|17
1727311370000|2024-09-26 00:42:50|196491.4|196366.4|196492.1|196367.1|196492.6|196367.6|196490.9|196365.9|9
1727311380000|2024-09-26 00:43:00|196491.1|196366.1|196493.1|196368.1|196493.8|196368.8|196481.3|196355.3|11
1727311390000|2024-09-26 00:43:10|196493.4|196368.4|196496.9|196371.9|196497.8|196372.8|196482.6|196357.2|10
1727311400000|2024-09-26 00:43:20|196497.8|196372.8|196495.9|196370.9|196497.8|196372.8|196495.9|196370.9|6
1727311410000|2024-09-26 00:43:30|196480.8|196354|196490.9|196365.9|196492.2|196366.6|196480.8|196354|14
1727311420000|2024-09-26 00:43:40|196490.6|196365.6|196490.3|196365.3|196491.3|196366.3|196490.3|196365.3|6
1727311430000|2024-09-26 00:43:50|196490.4|196365.4|196490.8|196365.8|196490.9|196365.9|196490.4|196365.4|5
1727311440000|2024-09-26 00:44:00|196490.3|196365.3|196503|196366.6|196505|196366.6|196490.3|196365.3|5
1727311450000|2024-09-26 00:44:10|196502||196503||196510||196501||6
1727311460000|2024-09-26 00:44:20|196506|196364.8|196489.9|196364.9|196507|196364.9|196489.8|196364.8|15
1727311470000|2024-09-26 00:44:30|196490.9|196365.9|196495.8|196333.7|196495.8|196366.4|196483.9|196331.7|13
1727311480000|2024-09-26 00:44:40|196501.9|196375.1|196498|196373|196501.9|196375.1|196490.1|196360.9|16
1727311490000|2024-09-26 00:44:50|196489.7|196363.9|196496.6|196371.6|196501.3|196373.8|196488.7|196337.9|13
1727311500000|2024-09-26 00:45:00|196497.2|196337.1|196511.8|196349.7|196511.8|196371.6|196495.4|196336.4|18
1727311510000|2024-09-26 00:45:10|196513.1|196351|196498.1|196356.2|196513.5|196382.5|196498.1|196347.7|13
1727311520000|2024-09-26 00:45:20|196488.4|196356.4|196494.9|196368.1|196494.9|196368.1|196488.4|196349.1|4
1727311530000|2024-09-26 00:45:30|196487.7|196360.9|196494.3|196367.5|196494.3|196367.5|196487.7|196360.9|2
1727311540000|2024-09-26 00:45:40|196487.7|196352.4|196485.1|196349.2|196496.1|196355.1|196472.6|196340.8|12
1727311550000|2024-09-26 00:45:50||196347.9||196351.7||196351.7||196347.9|3
1727311560000|2024-09-26 00:46:00|196493.7|196351.9|196493.7|196354.2|196493.7|196354.2|196493.7|196351.9|2
1727311570000|2024-09-26 00:46:10|196484.8|196347.5|196491.3|196352.4|196491.3|196352.4|196484.8|196347.5|2
1727311580000|2024-09-26 00:46:20||196352.5||196352.5||196352.5||196352.5|1
1727311590000|2024-09-26 00:46:30|196481.5|196352.6|196481.5|196349.9|196481.5|196352.6|196481.5|196349.9|2
1727311600000|2024-09-26 00:46:40|196471.1|196348.3|196480.9|196344.7|196480.9|196348.3|196471.1|196340.4|6
1727311610000|2024-09-26 00:46:50||196345.4||196345.4||196345.4||196345.4|1
1727311620000|2024-09-26 00:47:00|196485.8|196360.8|196480.9|196342.5|196485.8|196360.8|196480.9|196342.5|2
1727311630000|2024-09-26 00:47:10|196487.3|196347.1|196465.1|196340.1|196487.3|196351.8|196465.1|196340.1|9
1727311640000|2024-09-26 00:47:20|196466.5|196341.5|196476.2|196351.2|196476.2|196351.2|196466.5|196341.5|6
1727311650000|2024-09-26 00:47:30|196493.2|196368.2|196497.5|196372.5|196497.5|196372.5|196493.2|196368.2|3
1727311660000|2024-09-26 00:47:40|196498.8|196373.8|196500.6|196375.6|196500.6|196375.6|196498.8|196373.8|2
1727311680000|2024-09-26 00:48:00|196502.4|196377.4|196491.7|196366.7|196502.4|196377.4|196490.6|196365.6|6
1727311690000|2024-09-26 00:48:10|196492.4|196367.4|196492.1|196367.1|196492.4|196367.4|196492.1|196367.1|2
1727311700000|2024-09-26 00:48:20|196494.9|196369.9|196494.9|196369.9|196494.9|196369.9|196494.9|196369.9|1
1727311710000|2024-09-26 00:48:30|196486.4|196361.4|196486.4|196361.4|196486.4|196361.4|196486.4|196361.4|1
1727311720000|2024-09-26 00:48:40|196486.3|196361.3|196486.3|196361.3|196486.3|196361.3|196486.3|196361.3|1
1727311730000|2024-09-26 00:48:50|196469.5|196344.5|196469.5|196344.5|196469.5|196344.5|196469.5|196344.5|1
1727311740000|2024-09-26 00:49:00|196469.6|196344.6|196496.2|196371.2|196496.2|196371.2|196469.6|196344.6|2
1727311750000|2024-09-26 00:49:10|196497.8|196372.8|196497.8|196372.8|196497.8|196372.8|196497.8|196372.8|1
1727311760000|2024-09-26 00:49:20|196497.7|196372.7|196497.7|196372.7|196497.7|196372.7|196497.7|196372.7|1
1727311780000|2024-09-26 00:49:40|196486|196361|196486|196361|196486|196361|196486|196361|1
1727311790000|2024-09-26 00:49:50|196469.7|196344.7|196469.7|196344.7|196469.7|196344.7|196469.7|196344.7|1
1727311800000|2024-09-26 00:50:00|196474.5|196349.5|196474.5|196349.5|196474.5|196349.5|196474.5|196349.5|1
1727311810000|2024-09-26 00:50:10|196488.8|196363.8|196488.8|196363.8|196488.8|196363.8|196488.8|196363.8|1
1727311820000|2024-09-26 00:50:20|196471.6|196346.6|196489.5|196364.5|196489.5|196364.5|196471.6|196346.6|6
1727311830000|2024-09-26 00:50:30|196499.5|196374.5|196499.5|196374.5|196499.5|196374.5|196499.5|196374.5|1
1727311850000|2024-09-26 00:50:50|196498.3|196373.3|196498.3|196373.3|196498.3|196373.3|196498.3|196373.3|1
1727311860000|2024-09-26 00:51:00|196498.7|196373.7|196478.1|196353.1|196498.7|196373.7|196471.6|196346.6|6
1727311870000|2024-09-26 00:51:10|196473.5|196348.5|196551.4|196420.7|196551.4|196424.1|196471.6|196346.6|7
1727311880000|2024-09-26 00:51:20|196551.6|196421|196588.2|196456.5|196588.2|196457.4|196540.4|196408.1|20
1727311890000|2024-09-26 00:51:30|196587.5|196450.9|196550.8|196425.8|196588.2|196450.9|196541.2|196404.8|20
1727311900000|2024-09-26 00:51:40|196551.6|196426.6|196543.6|196418.6|196554.2|196429.2|196536.9|196411.9|25
1727311910000|2024-09-26 00:51:50|196535.7|196410.7|196535.8|196410.8|196536.9|196411.9|196535.7|196410.7|4
1727311920000|2024-09-26 00:52:00|196536.8|196411.8|196536.3|196411.3|196537.9|196412.9|196535.6|196410.6|10
1727311930000|2024-09-26 00:52:10|196536.8|196411.8|196524.1|196399.1|196548.3|196423.3|196519|196394|20
1727311940000|2024-09-26 00:52:20|196520.4|196395.4|196535.6|196410.6|196536.4|196411.4|196520.4|196395.4|10
1727311950000|2024-09-26 00:52:30|196535|196410|196546.4|196421.4|196546.4|196421.4|196535|196410|5
1727311960000|2024-09-26 00:52:40|196545.7|196420.7|196546.9|196421.9|196546.9|196421.9|196545.7|196420.7|2
1727311970000|2024-09-26 00:52:50|196546|196421|196563.1|196438.1|196576.1|196451.1|196546|196421|9
1727311980000|2024-09-26 00:53:00|196561.9|196436.9|196560.9|196435.9|196561.9|196436.9|196560.9|196435.9|2
1727311990000|2024-09-26 00:53:10|196560.7|196435.7|196551.6|196426.6|196560.7|196435.7|196551.6|196426.6|3
1727312000000|2024-09-26 00:53:20|196554.6|196429.6|196552.5|196427.5|196555.9|196430.9|196550.4|196425.4|10
1727312010000|2024-09-26 00:53:30|196555.8|196430.8|196558.2|196433.2|196560.8|196435.8|196553|196428|5
1727312020000|2024-09-26 00:53:40|196557.5|196432.5|196554.5|196429.5|196557.5|196432.5|196553.4|196428.4|13
1727312030000|2024-09-26 00:53:50|196555.3|196430.3|196550.9|196425.9|196555.3|196430.3|196550.9|196425.9|2
1727312040000|2024-09-26 00:54:00|196550.5|196425.5|196537|196412|196550.5|196425.5|196528.9|196403.9|10
1727312050000|2024-09-26 00:54:10|196527.9|196402.9|196538.5|196413.5|196538.5|196413.5|196527.9|196402.9|5
1727312060000|2024-09-26 00:54:20|196537.1|196412.1|196538.6|196413.6|196538.6|196413.6|196533.7|196408.7|16
1727312070000|2024-09-26 00:54:30|196538.5|196413.5|196538.3|196413.3|196538.5|196413.5|196533|196408|20
1727312080000|2024-09-26 00:54:40|196537.8|196412.8|196534.9|196409.9|196541.1|196416.1|196528.3|196403.3|23
1727312100000|2024-09-26 00:55:00|196539.5|196414.5|196543.5|196418.5|196543.6|196418.6|196537.6|196412.6|24
1727312110000|2024-09-26 00:55:10|196539.5|196414.5|196536.9|196411.9|196545.8|196420.8|196533.3|196408.3|18
1727312120000|2024-09-26 00:55:20|196537|196412|196505.5|196380.5|196539.1|196414.1|196502.2|196377.2|10
1727312130000|2024-09-26 00:55:30|196504.2|196379.2|196508.2|196383.2|196508.2|196383.2|196504.2|196379.2|6
1727312140000|2024-09-26 00:55:40|196508.7|196383.7|196508.7|196383.7|196508.7|196383.7|196508.7|196383.7|1
1727312150000|2024-09-26 00:55:50|196509.8|196384.8|196506.7|196381.7|196509.8|196384.8|196506.7|196381.7|3
1727312160000|2024-09-26 00:56:00|196499.9|196374.9|196499.9|196374.9|196499.9|196374.9|196499.9|196374.9|1
1727312170000|2024-09-26 00:56:10|196495.7|196370.7|196499.1|196374.1|196499.1|196374.1|196495.7|196370.7|12
1727312180000|2024-09-26 00:56:20|196506.2|196381.2|196504.8|196379.8|196506.2|196381.2|196504.8|196379.8|2
1727312200000|2024-09-26 00:56:40|196500.2|196375.2|196502.7|196377.7|196504.1|196379.1|196498.8|196373.8|6
1727312220000|2024-09-26 00:57:00|196506|196381|196500.1|196375.1|196506|196381|196493.3|196368.3|11
1727312230000|2024-09-26 00:57:10|196499.1|196374.1|196499.1|196374.1|196499.1|196374.1|196499.1|196374.1|1
1727312240000|2024-09-26 00:57:20|196496.1|196371.1|196501|196376|196501|196376|196496.1|196371.1|4
1727312250000|2024-09-26 00:57:30|196501.7|196376.7|196501.7|196376.7|196501.7|196376.7|196501.7|196376.7|1
1727312260000|2024-09-26 00:57:40|196502.7|196377.7|196503.8|196378.8|196503.8|196378.8|196501.3|196376.3|4
1727312270000|2024-09-26 00:57:50|196503.3|196378.3|196498.7|196373.7|196503.5|196378.5|196490|196365|13
1727312280000|2024-09-26 00:58:00|196499.6|196374.6|196495.9|196370.9|196499.6|196374.6|196495.9|196370.9|2
1727312290000|2024-09-26 00:58:10|196495.8|196370.8|196498.4|196373.4|196498.4|196373.4|196495.8|196370.8|2
1727312300000|2024-09-26 00:58:20|196495.3|196370.3|196496.6|196371.6|196496.9|196371.9|196490.9|196365.9|6
1727312310000|2024-09-26 00:58:30|196497.4|196372.4|196498.2|196373.2|196498.2|196373.2|196494.2|196369.2|4
1727312320000|2024-09-26 00:58:40|196505.8|196380.8|196500.3|196375.3|196505.8|196380.8|196497.1|196372.1|9
1727312330000|2024-09-26 00:58:50|196499.8|196374.8|196500.4|196375.4|196501.2|196376.2|196499.8|196374.8|3
1727312340000|2024-09-26 00:59:00|196499.6|196374.6|196499.8|196374.8|196500.5|196375.5|196496.8|196371.8|11
1727312350000|2024-09-26 00:59:10|196496.7|196371.7|196494.7|196369.7|196500.7|196375.7|196494.7|196369.7|12
1727312360000|2024-09-26 00:59:20|196497.4|196372.4|196504|196379|196506.6|196381.6|196494.7|196369.7|18
1727312370000|2024-09-26 00:59:30|196505.8|196380.8|196504.3|196379.3|196506|196381|196500.2|196375.2|19
1727312380000|2024-09-26 00:59:40|196503.8|196378.8|196504.4|196379.4|196505.8|196380.8|196503.8|196378.8|11
1727312390000|2024-09-26 00:59:50|196505.2|196380.2|196503.1|196378.1|196505.2|196380.2|196499.6|196374.6|16
1727312400000|2024-09-26 01:00:00|196503.8|196378.8|196510.6|196385.6|196510.9|196385.9|196503.8|196378.8|10
1727312410000|2024-09-26 01:00:10|196510.7|196385.7|196516.6|196391.6|196516.6|196391.6|196510.6|196385.6|15
1727312420000|2024-09-26 01:00:20|196516.7|196391.7|196513.6|196388.6|196518|196393|196512.9|196387.9|15
1727312430000|2024-09-26 01:00:30|196513|196388|196504.7|196379.7|196513.3|196388.3|196504.7|196379.7|14
1727312440000|2024-09-26 01:00:40|196507|196382|196507|196382|196507|196382|196507|196382|1
1727312450000|2024-09-26 01:00:50|196509.7|196384.7|196509.9|196384.9|196510.3|196385.3|196507.3|196382.3|7
1727312460000|2024-09-26 01:01:00|196509.5|196384.5|196509.3|196384.3|196509.5|196384.5|196509.1|196384.1|3
1727312470000|2024-09-26 01:01:10|196509.4|196384.4|196510|196385|196510|196385|196505.4|196380.4|5
1727312480000|2024-09-26 01:01:20|196509.7|196384.7|196510.6|196385.6|196510.6|196385.6|196509.7|196384.7|2
1727312490000|2024-09-26 01:01:30|196510.2|196385.2|196507.1|196382.1|196511.2|196386.2|196507.1|196382.1|8
1727312500000|2024-09-26 01:01:40|196511|196386|196504.7|196379.7|196511|196386|196504.6|196379.6|11
1727312510000|2024-09-26 01:01:50|196508.8|196383.8|196508.2|196383.2|196509.3|196384.3|196503.6|196378.6|12
1727312520000|2024-09-26 01:02:00|196507.7|196382.7|196508.1|196383.1|196508.3|196383.3|196503.6|196378.6|9
1727312530000|2024-09-26 01:02:10|196509.3|196384.3|196509.2|196384.2|196509.3|196384.3|196509.2|196384.2|2
1727312540000|2024-09-26 01:02:20|196507.5|196382.5|196508.1|196383.1|196508.1|196383.1|196507.5|196382.5|2
1727312550000|2024-09-26 01:02:30|196508.5|196383.5|196508.5|196383.5|196508.9|196383.9|196504|196379|14
1727312560000|2024-09-26 01:02:40|196508|196383|196505.3|196380.3|196508|196383|196502.9|196377.9|5
1727312570000|2024-09-26 01:02:50|196504.9|196379.9|196505.7|196380.7|196506.6|196381.6|196499.6|196374.6|5
1727312580000|2024-09-26 01:03:00|196505.1|196380.1|196504.5|196379.5|196505.1|196380.1|196496.1|196371.1|7
1727312600000|2024-09-26 01:03:20|196508.4|196383.4|196508.4|196383.4|196508.4|196383.4|196508.4|196383.4|1
1727312610000|2024-09-26 01:03:30|196497.7|196372.7|196497|196372|196500.8|196375.8|196497|196372|9
1727312620000|2024-09-26 01:03:40|196500.5|196375.5|196498.7|196373.7|196500.5|196375.5|196495.7|196370.7|4
1727312630000|2024-09-26 01:03:50|196499.9|196374.9|196497.8|196372.8|196500.2|196375.2|196495.2|196370.2|15
1727312640000|2024-09-26 01:04:00|196493.2|196368.2|196490.4|196365.4|196497.8|196372.8|196485.4|196360.4|16
1727312650000|2024-09-26 01:04:10|196491|196366|196509.8|196384.8|196509.8|196384.8|196486.7|196361.7|7
1727312660000|2024-09-26 01:04:20|196510.2|196385.2|196509.2|196384.2|196511.1|196386.1|196509.2|196384.2|4
1727312680000|2024-09-26 01:04:40|196505.6|196380.6|196501.6|196376.6|196505.6|196380.6|196501.6|196376.6|2
1727312690000|2024-09-26 01:04:50|196501.1|196376.1|196503.5|196378.5|196505|196380|196498.4|196373.4|6
1727312700000|2024-09-26 01:05:00|196501.9|196376.9|196499.6|196374.6|196501.9|196376.9|196493.9|196368.9|14
1727312710000|2024-09-26 01:05:10|196497.3|196372.3|196501.4|196376.4|196501.4|196376.4|196489.2|196364.2|10
1727312720000|2024-09-26 01:05:20|196497.6|196372.6|196501.2|196376.2|196502.8|196377.8|196496.9|196371.9|14
1727312730000|2024-09-26 01:05:30|196500.9|196375.9|196502|196377|196502.3|196377.3|196497.2|196372.2|13
1727312740000|2024-09-26 01:05:40|196502.5|196377.5|196498.5|196373.5|196502.5|196377.5|196495.4|196370.4|7
1727312760000|2024-09-26 01:06:00|196493.6|196368.6|196502.7|196377.7|196504.8|196379.8|196493.6|196368.6|19
1727312770000|2024-09-26 01:06:10|196501.8|196376.8|196505.4|196380.4|196505.4|196380.4|196501.8|196376.8|5
1727312780000|2024-09-26 01:06:20|196504.2|196379.2|196506.3|196381.3|196507.1|196382.1|196502.5|196377.5|15
1727312790000|2024-09-26 01:06:30|196506|196381|196507.1|196382.1|196507.6|196382.6|196506|196381|4
1727312800000|2024-09-26 01:06:40|196506.7|196381.7|196507|196382|196507|196382|196506.7|196381.7|6
1727312810000|2024-09-26 01:06:50|196506.7|196381.7|196507.4|196382.4|196507.4|196382.4|196506.5|196381.5|4
1727312820000|2024-09-26 01:07:00|196505.4|196380.4|196508.4|196383.4|196508.7|196383.7|196504.8|196379.8|11
1727312830000|2024-09-26 01:07:10|196509.5|196384.5|196509|196384|196509.5|196384.5|196509|196384|2
1727312840000|2024-09-26 01:07:20|196507.7|196382.7|196508.6|196383.6|196508.7|196383.7|196507.7|196382.7|3
1727312850000|2024-09-26 01:07:30|196507.3|196382.3|196510.5|196385.5|196513.5|196388.5|196507.3|196382.3|12
1727312860000|2024-09-26 01:07:40|196507.6|196382.6|196508.8|196383.8|196508.8|196383.8|196507|196382|4
1727312870000|2024-09-26 01:07:50|196507.3|196382.3|196508.4|196383.4|196508.4|196383.4|196507.3|196382.3|7
1727312880000|2024-09-26 01:08:00|196511.2|196386.2|196516.8|196391.8|196518.7|196393.7|196507.2|196382.2|11
1727312890000|2024-09-26 01:08:10|196517|196392|196517.1|196392.1|196517.1|196392.1|196517|196392|2
1727312910000|2024-09-26 01:08:30|196518|196393|196503.6|196378.6|196518|196393|196493.7|196368.7|5
1727312920000|2024-09-26 01:08:40|196502.6|196377.6|196502.6|196377.6|196504.5|196379.5|196499.8|196374.8|11
1727312930000|2024-09-26 01:08:50|196504.1|196379.1|196503|196378|196504.1|196379.1|196501.3|196376.3|8
1727312940000|2024-09-26 01:09:00|196502|196377|196503.2|196378.2|196503.5|196378.5|196498.2|196373.2|18
1727312950000|2024-09-26 01:09:10|196501.9|196376.9|196502.5|196377.5|196502.5|196377.5|196498.6|196373.6|8
1727312960000|2024-09-26 01:09:20|196500.9|196375.9|196502.5|196377.5|196502.5|196377.5|196500.9|196375.9|2
1727312970000|2024-09-26 01:09:30|196503.5|196378.5|196505.2|196380.2|196506.1|196381.1|196503.5|196378.5|3
1727312980000|2024-09-26 01:09:40|196506.1|196381.1|196505.2|196380.2|196506.1|196381.1|196505.2|196380.2|6
1727312990000|2024-09-26 01:09:50|196500.8|196375.8|196500.8|196375.8|196500.8|196375.8|196500.8|196375.8|1
1727313000000|2024-09-26 01:10:00|196495.3|196370.3|196499|196374|196502.6|196377.6|196495.3|196370.3|18
1727313010000|2024-09-26 01:10:10|196498.5|196373.5|196500.4|196375.4|196500.5|196375.5|196497.8|196372.8|10
1727313020000|2024-09-26 01:10:20|196497.9|196372.9|196494.7|196369.7|196500.4|196375.4|196494.7|196369.7|9
1727313040000|2024-09-26 01:10:40|196492.2|196367.2|196492.2|196367.2|196492.2|196367.2|196492.2|196367.2|1
1727313050000|2024-09-26 01:10:50|196475.5|196350.5|196475.5|196350.5|196475.5|196350.5|196475.5|196350.5|1
1727313060000|2024-09-26 01:11:00|196489.8|196364.8|196489.9|196364.9|196489.9|196364.9|196486.3|196361.3|4
1727313070000|2024-09-26 01:11:10|196490.5|196365.5|196489.9|196364.9|196490.5|196365.5|196489.9|196364.9|2
1727313090000|2024-09-26 01:11:30|196487.3|196362.3|196467.9|196342.9|196487.3|196362.3|196467.9|196342.9|2
1727313110000|2024-09-26 01:11:50|196464.8|196339.8|196488.1|196363.1|196488.1|196363.1|196464.8|196339.8|2
1727313120000|2024-09-26 01:12:00|196490|196365|196486|196361|196490|196365|196478.3|196353.3|4
1727313130000|2024-09-26 01:12:10|196487.5|196362.5|196485.7|196360.7|196487.5|196362.5|196485.7|196360.7|3
1727313140000|2024-09-26 01:12:20|196488.6|196363.6|196484.7|196359.7|196488.6|196363.6|196484.7|196359.7|2
1727313150000|2024-09-26 01:12:30|196488.1|196363.1|196486|196361|196488.1|196363.1|196482|196357|3
1727313160000|2024-09-26 01:12:40|196486.7|196361.7|196486.7|196361.7|196486.7|196361.7|196486.7|196361.7|1
1727313170000|2024-09-26 01:12:50|196488.2|196363.2|196488.2|196363.2|196488.2|196363.2|196488.2|196363.2|1
1727313180000|2024-09-26 01:13:00|196480.9|196355.9|196480.9|196355.9|196480.9|196355.9|196480.9|196355.9|1
1727313190000|2024-09-26 01:13:10|196490.7|196365.7|196490.4|196365.4|196490.7|196365.7|196486.7|196361.7|5
1727313200000|2024-09-26 01:13:20|196487.9|196362.9|196485.1|196360.1|196490.5|196365.5|196485.1|196360.1|4
1727313220000|2024-09-26 01:13:40|196488.4|196363.4|196496.2|196371.2|196496.2|196371.2|196487.6|196362.6|5
1727313230000|2024-09-26 01:13:50|196514.8|196389.8|196509.3|196384.3|196514.8|196389.8|196507.6|196382.6|7
1727313250000|2024-09-26 01:14:10|196508.5|196383.5|196506.6|196381.6|196509.9|196384.9|196505.8|196380.8|8
1727313260000|2024-09-26 01:14:20|196505.8|196380.8|196502.2|196377.2|196509.5|196384.5|196502.2|196377.2|11
1727313270000|2024-09-26 01:14:30|196500.8|196375.8|196503.4|196378.4|196503.7|196378.7|196500.8|196375.8|7
1727313280000|2024-09-26 01:14:40|196503.7|196378.7|196504.6|196379.6|196504.6|196379.6|196502.8|196377.8|10
1727313290000|2024-09-26 01:14:50|196505.5|196380.5|196505.1|196380.1|196505.5|196380.5|196504.3|196379.3|12
1727313300000|2024-09-26 01:15:00|196500.2|196375.2|196506.5|196381.5|196507|196382|196499.6|196374.6|14
1727313310000|2024-09-26 01:15:10|196506.9|196381.9|196521.2|196396.2|196521.2|196396.2|196502.8|196377.8|19
1727313320000|2024-09-26 01:15:20|196516|196391|196514.5|196389.5|196516|196391|196513.6|196388.6|6
1727313330000|2024-09-26 01:15:30|196514.1|196389.1|196512.2|196387.2|196514.3|196389.3|196510|196385|20
1727313340000|2024-09-26 01:15:40|196512.4|196387.4|196510.9|196385.9|196512.4|196387.4|196510|196385|10
1727313350000|2024-09-26 01:15:50|196511.2|196386.2|196503.9|196378.9|196511.4|196386.4|196503.9|196378.9|9
1727313360000|2024-09-26 01:16:00|196506.3|196381.3|196505|196380|196507.5|196382.5|196504.5|196379.5|8
1727313370000|2024-09-26 01:16:10|196504.6|196379.6|196505.7|196380.7|196505.9|196380.9|196504.6|196379.6|10
1727313380000|2024-09-26 01:16:20|196504.2|196379.2|196506.2|196381.2|196506.2|196381.2|196504.2|196379.2|8
1727313390000|2024-09-26 01:16:30|196508.4|196383.4|196507.5|196382.5|196509.3|196384.3|196503.8|196378.8|19
1727313400000|2024-09-26 01:16:40|196506.7|196381.7|196506.8|196381.8|196511.1|196386.1|196499.5|196374.5|15
1727313410000|2024-09-26 01:16:50|196506.5|196381.5|196506.1|196381.1|196508.9|196383.9|196506.1|196381.1|7
1727313420000|2024-09-26 01:17:00|196505.7|196380.7|196511.3|196386.3|196511.4|196386.4|196505.7|196380.7|13
1727313430000|2024-09-26 01:17:10|196511.1|196386.1|196511|196386|196513.7|196388.7|196510.7|196385.7|8
1727313440000|2024-09-26 01:17:20|196510.8|196385.8|196516.7|196391.7|196517.4|196392.4|196510.6|196385.6|9
1727313450000|2024-09-26 01:17:30|196510.6|196385.6|196511.1|196386.1|196511.1|196386.1|196509.8|196384.8|9
1727313460000|2024-09-26 01:17:40|196510.5|196385.5|196512.9|196387.9|196519.7|196394.7|196510.5|196385.5|15
1727313470000|2024-09-26 01:17:50|196512.6|196387.6|196515.8|196390.8|196520|196395|196512.6|196387.6|19
1727313480000|2024-09-26 01:18:00|196515.6|196390.6|196515.6|196390.6|196515.6|196390.6|196515.6|196390.6|1
1727313490000|2024-09-26 01:18:10|196514.6|196389.6|196513.7|196388.7|196514.6|196389.6|196513.7|196388.7|3
1727313500000|2024-09-26 01:18:20|196506.6|196369.8|196513.2|196388.2|196516.6|196390.8|196504.1|196366.3|14
1727313510000|2024-09-26 01:18:30|196512.8|196387.8|196512.8|196387.8|196512.8|196387.8|196512.5|196387.5|3
1727313520000|2024-09-26 01:18:40|196512.7|196387.7|196510|196385|196512.7|196387.7|196510|196385|4
1727313530000|2024-09-26 01:18:50|196503.8|196378.8|196503.7|196378.7|196503.8|196378.8|196503.7|196378.7|2
1727313540000|2024-09-26 01:19:00|196503.8|196378.8|196509.2|196384.2|196509.7|196384.7|196503.8|196378.8|3
1727313560000|2024-09-26 01:19:20|196509.6|196384.6|196512.1|196387.1|196512.4|196387.4|196509.6|196384.6|6
1727313570000|2024-09-26 01:19:30|196512.4|196387.4|196509.5|196384.5|196512.4|196387.4|196509.5|196384.5|9
1727313580000|2024-09-26 01:19:40|196506.5|196381.5|196507.3|196382.3|196507.3|196382.3|196506.5|196381.5|2
1727313590000|2024-09-26 01:19:50|196507|196382|196507|196382|196507|196382|196507|196382|1
1727313600000|2024-09-26 01:20:00|196506.6|196381.6|196504.9|196379.9|196506.6|196381.6|196504.9|196379.9|7
1727313610000|2024-09-26 01:20:10|196504.8|196379.8|196488.9|196363.9|196505.3|196380.3|196488.7|196363.7|11
1727313620000|2024-09-26 01:20:20|196492.2|196364.1|196488.3|196362.7|196492.2|196364.1|196488.3|196361.8|10
1727313630000|2024-09-26 01:20:30|196490.3|196362.4|196506.2|196381.2|196506.2|196381.2|196488.6|196361.8|11
1727313640000|2024-09-26 01:20:40|196500.1|196375.1|196506.1|196381.1|196506.1|196381.1|196500.1|196375.1|2
1727313650000|2024-09-26 01:20:50|196504.2|196379.2|196504.2|196379.2|196504.2|196379.2|196504.2|196379.2|1
1727313660000|2024-09-26 01:21:00|196503.5|196378.5|196502.9|196377.9|196503.7|196378.7|196502.9|196377.9|3
1727313670000|2024-09-26 01:21:10|196493.7|196365.9|196493.7|196365.9|196493.7|196365.9|196493.7|196365.9|1
1727313680000|2024-09-26 01:21:20|196493.4|196366.6|196508.1|196383.1|196508.1|196383.1|196493.4|196366.6|8
1727313690000|2024-09-26 01:21:30|196507.8|196382.8|196505.8|196380.8|196508.3|196383.3|196499.4|196374.4|12
1727313700000|2024-09-26 01:21:40|196502.4|196377.4|196502.4|196377.4|196502.4|196377.4|196502.4|196377.4|1
1727313710000|2024-09-26 01:21:50|196498|196373|196502.7|196377.7|196502.7|196377.7|196498|196373|2
1727313720000|2024-09-26 01:22:00|196506.2|196381.2|196506|196381|196506.2|196381.2|196498.1|196373.1|11
1727313730000|2024-09-26 01:22:10|196505.8|196380.8|196506.2|196381.2|196506.2|196381.2|196505.7|196380.7|7
1727313740000|2024-09-26 01:22:20|196505.9|196380.9|196506.4|196381.4|196506.5|196381.5|196501.5|196376.5|14
1727313750000|2024-09-26 01:22:30|196506.6|196381.6|196494.1|196356.9|196506.6|196381.6|196494.1|196356.9|3
1727313760000|2024-09-26 01:22:40|196493.1|196357.3|196493.1|196357.3|196493.1|196357.3|196493.1|196357.3|1
1727313770000|2024-09-26 01:22:50|196489.3|196361.7|196502.3|196377.3|196502.3|196377.3|196489.2|196361.7|6
1727313780000|2024-09-26 01:23:00|196507.4|196382.4|196507.4|196382.4|196507.4|196382.4|196502.3|196377.3|15
1727313790000|2024-09-26 01:23:10|196502.3|196377.3|196501.6|196376.6|196507.4|196382.4|196501.6|196376.6|10
1727313800000|2024-09-26 01:23:20|196506.7|196381.7|196506|196381|196506.7|196381.7|196501.5|196376.5|11
1727313810000|2024-09-26 01:23:30|196506.3|196381.3|196506.1|196381.1|196506.3|196381.3|196506|196381|4
1727313820000|2024-09-26 01:23:40|196509.6|196384.6|196509.6|196384.6|196509.6|196384.6|196509.6|196384.6|1
1727313830000|2024-09-26 01:23:50|196507.4|196382.4|196508.3|196383.3|196508.3|196383.3|196506.7|196381.7|5
1727313840000|2024-09-26 01:24:00|196508.7|196383.7|196508.9|196383.9|196509|196384|196508.3|196383.3|13
1727313850000|2024-09-26 01:24:10|196504.6|196379.6|196504.6|196379.6|196504.6|196379.6|196504.6|196379.6|1
1727313860000|2024-09-26 01:24:20|196491.1|196353.5|196491.1|196353.5|196491.1|196353.5|196491.1|196353.5|1
1727313870000|2024-09-26 01:24:30|196491.2|196356.2|196491.1|196350.5|196491.2|196356.2|196491.1|196350.5|2
1727313880000|2024-09-26 01:24:40|196491.2|196351.6|196504.7|196379.7|196504.7|196379.7|196491.1|196351.5|4
1727313890000|2024-09-26 01:24:50|196505.2|196380.2|196505.2|196380.2|196505.2|196380.2|196505|196380|9
1727313900000|2024-09-26 01:25:00|196505|196380|196504.9|196379.9|196505.8|196380.8|196504.4|196379.4|8
1727313910000|2024-09-26 01:25:10|196505.3|196380.3|196505.3|196380.3|196505.3|196380.3|196505.3|196380.3|1
1727313920000|2024-09-26 01:25:20|196488.5|196356.1|196493.4|196356|196493.6|196357.6|196488.4|196355.3|14
1727313930000|2024-09-26 01:25:30|196488.4|196358|196490.9|196358.2|196490.9|196358.2|196488.2|196358|6
1727313940000|2024-09-26 01:25:40|196491.9|196357.1|196504.9|196379.9|196505.8|196380.8|196490.8|196357.1|7
1727313950000|2024-09-26 01:25:50|196505|196380|196513|196388|196513.1|196388.1|196505|196380|9
1727313960000|2024-09-26 01:26:00|196512.7|196387.7|196506.3|196381.3|196512.7|196387.7|196505.9|196380.9|5
1727313970000|2024-09-26 01:26:10|196513.2|196388.2|196506.8|196381.8|196513.9|196388.9|196506.8|196381.8|7
1727313980000|2024-09-26 01:26:20|196506.9|196381.9|196495.1|196356.7|196506.9|196381.9|196495.1|196356.7|2
1727313990000|2024-09-26 01:26:30|196497.2|196359.4|196535.5|196410.5|196552.3|196427.3|196497.1|196358|14
1727314000000|2024-09-26 01:26:40|196534.7|196409.7|196541.4|196416.4|196549.7|196424.7|196534.7|196409.7|17
1727314010000|2024-09-26 01:26:50|196538.6|196413.6|196538.6|196413.6|196538.6|196413.6|196538.6|196413.6|1
1727314020000|2024-09-26 01:27:00|196538.8|196413.8|196547.7|196422.7|196547.7|196422.7|196538.8|196413.8|5
1727314030000|2024-09-26 01:27:10|196548|196423|196546.9|196421.9|196552|196427|196546.9|196421.9|5
1727314040000|2024-09-26 01:27:20|196545.8|196420.8|196546.7|196421.7|196551|196426|196544.4|196419.4|11
1727314050000|2024-09-26 01:27:30|196546.9|196421.9|196561.4|196436.4|196564.8|196439.8|196546.9|196421.9|11
1727314060000|2024-09-26 01:27:40|196556.6|196431.6|196556|196431|196560.7|196435.7|196551.4|196426.4|21
1727314070000|2024-09-26 01:27:50|196555.1|196430.1|196553.3|196428.3|196556.9|196431.9|196547.9|196422.9|20
1727314080000|2024-09-26 01:28:00|196548.6|196423.6|196547.8|196422.8|196553.4|196428.4|196547.8|196422.8|12
1727314090000|2024-09-26 01:28:10|196548.6|196423.6|196549.9|196424.9|196553.5|196428.5|196547.9|196422.9|25
1727314100000|2024-09-26 01:28:20|196553.5|196428.5|196552.5|196427.5|196558|196433|196546.8|196421.8|17
1727314110000|2024-09-26 01:28:30|196548.7|196423.7|196554|196429|196555.8|196430.8|196547.3|196422.3|14
1727314120000|2024-09-26 01:28:40|196553.9|196428.9|196553.9|196428.9|196554|196429|196553.9|196428.9|3
1727314130000|2024-09-26 01:28:50|196554|196429|196549.8|196424.8|196556.9|196431.9|196549.8|196424.8|4
1727314140000|2024-09-26 01:29:00|196549.3|196424.3|196550.4|196425.4|196550.8|196425.8|196544.1|196419.1|9
1727314150000|2024-09-26 01:29:10|196550.7|196425.7|196550.4|196425.4|196550.7|196425.7|196545.1|196420.1|4
1727314160000|2024-09-26 01:29:20|196549.4|196424.4|196543.7|196418.7|196549.4|196424.4|196543.7|196418.7|5
1727314170000|2024-09-26 01:29:30|196548.8|196423.8|196536.6|196411.6|196549.6|196424.6|196536.6|196411.6|11
1727314180000|2024-09-26 01:29:40|196531.8|196406.8|196550.1|196425.1|196550.1|196425.1|196531.8|196406.8|10
1727314190000|2024-09-26 01:29:50|196545.7|196418.6|196549.9|196424.9|196550.1|196425.1|196545.3|196418.6|7
1727314200000|2024-09-26 01:30:00|196550.1|196425.1|196545.3|196420.3|196558.2|196433.2|196542.7|196417.7|28
1727314210000|2024-09-26 01:30:10|196546.4|196421.4|196570.3|196445.3|196570.3|196445.3|196541.1|196416.1|26
1727314220000|2024-09-26 01:30:20|196566.9|196441.9|196545.9|196420.9|196570.3|196445.3|196545.7|196420.7|12
1727314230000|2024-09-26 01:30:30|196549.4|196424.4|196542.7|196417.7|196549.4|196424.4|196542.7|196417.7|9
1727314240000|2024-09-26 01:30:40|196540.5|196415.5|196545.7|196420.7|196546.3|196421.3|196538|196413|15
1727314250000|2024-09-26 01:30:50|196545|196420|196541.6|196416.6|196545.8|196420.8|196540.8|196415.8|21
1727314260000|2024-09-26 01:31:00|196542|196417|196537.4|196412.4|196545.5|196420.5|196537.4|196412.4|19
1727314270000|2024-09-26 01:31:10|196544.8|196419.8|196545.1|196420.1|196547|196422|196537|196412|32
1727314280000|2024-09-26 01:31:20|196545|196420|196540.8|196415.8|196547.9|196422.9|196540.8|196415.8|9
1727314290000|2024-09-26 01:31:30|196540.2|196415.2|196538.9|196413.9|196540.2|196415.2|196530.7|196405.7|13
1727314300000|2024-09-26 01:31:40|196538.8|196413.8|196538.4|196413.4|196543.6|196418.6|196534.2|196409.2|24
1727314310000|2024-09-26 01:31:50|196541|196416|196536|196411|196543.6|196418.6|196530.2|196405.2|21
1727314320000|2024-09-26 01:32:00|196531.8|196406.8|196513.3|196388.3|196534|196409|196513.2|196388.2|14
1727314330000|2024-09-26 01:32:10|196510.3|196385.3|196512.6|196387.6|196513.1|196388.1|196507.2|196382.2|9
1727314340000|2024-09-26 01:32:20|196513.1|196388.1|196512.4|196387.4|196513.1|196388.1|196512.4|196387.4|6
1727314350000|2024-09-26 01:32:30|196512.6|196387.6|196512.6|196387.6|196512.6|196387.6|196506.7|196381.7|3
1727314360000|2024-09-26 01:32:40|196511.6|196386.6|196487.6|196339.7|196511.6|196386.6|196486.3|196336.1|5
1727314370000|2024-09-26 01:32:50|196492.5|196340.7|196501.9|196375.5|196510.8|196385.8|196487.2|196340.7|6
1727314380000|2024-09-26 01:33:00|196510.8|196385.8|196500.9|196375.9|196510.8|196385.8|196500.9|196375.5|6
1727314410000|2024-09-26 01:33:30|196500.8|196375.8|196500.8|196375.8|196500.8|196375.8|196500.8|196375.8|1
1727314420000|2024-09-26 01:33:40|196487|196337.2|196487|196337.2|196487|196337.2|196487|196337.2|1
1727314430000|2024-09-26 01:33:50|196487.1|196369.5|196487.7|196362.7|196495.7|196370.7|196487.1|196362.7|10
1727314440000|2024-09-26 01:34:00|196488.5|196363.5|196489.6|196364.6|196493.4|196368.4|196488.5|196363.5|4
1727314460000|2024-09-26 01:34:20|196490.1|196365.1|196499.5|196374.5|196499.7|196374.7|196490.1|196365.1|6
1727314470000|2024-09-26 01:34:30|196499.4|196374.4|196492.5|196367.5|196499.4|196374.4|196492.4|196367.4|6
1727314480000|2024-09-26 01:34:40|196492.4|196367.4|196492.4|196367.4|196492.4|196367.4|196492.4|196367.4|1
1727314500000|2024-09-26 01:35:00|196492.9|196367.9|196487.4|196362.4|196492.9|196367.9|196486.7|196361.7|3
1727314510000|2024-09-26 01:35:10|196487.5|196362.5|196487.5|196362.5|196487.5|196362.5|196487.5|196362.5|1
1727314520000|2024-09-26 01:35:20|196489.3|196364.3|196486.3|196361.3|196489.3|196364.3|196486.3|196361.3|2
1727314530000|2024-09-26 01:35:30|196486|196361|196486.3|196361.3|196486.3|196361.3|196486|196361|4
1727314540000|2024-09-26 01:35:40|196486.4|196361.4|196486|196361|196486.4|196361.4|196486|196361|2
1727314550000|2024-09-26 01:35:50|196486.4|196361.4|196482.8|196357.8|196487.2|196362.2|196482.8|196357.8|5
1727314560000|2024-09-26 01:36:00|196492.8|196367.8|196498.8|196373.8|196499.4|196374.4|196492.8|196367.8|4
1727314580000|2024-09-26 01:36:20|196498.7|196373.7|196503.7|196378.7|196503.7|196378.7|196498.6|196373.6|6
1727314590000|2024-09-26 01:36:30|196498.6|196373.6|196506.9|196381.9|196506.9|196381.9|196498.6|196373.6|3
1727314600000|2024-09-26 01:36:40|196503.7|196378.7|196506.7|196381.7|196506.7|196381.7|196498.7|196373.7|4
1727314610000|2024-09-26 01:36:50|196506.3|196381.3|196506.4|196381.4|196506.4|196381.4|196506.3|196381.3|2
1727314620000|2024-09-26 01:37:00|196506.5|196381.5|196498.8|196373.8|196506.5|196381.5|196498.8|196373.8|3
1727314650000|2024-09-26 01:37:30|196498.6|196373.6|196501.7|196376.7|196501.7|196376.7|196498.6|196373.6|4
1727314680000|2024-09-26 01:38:00|196500.7|196375.7|196507.6|196382.6|196507.6|196382.6|196496.1|196371.1|5
1727314690000|2024-09-26 01:38:10|196502.6|196377.6|196511.9|196386.9|196511.9|196386.9|196502.6|196377.6|8
1727314700000|2024-09-26 01:38:20|196511.7|196386.7|196508.4|196383.4|196516.4|196391.4|196505.8|196380.8|13
1727314710000|2024-09-26 01:38:30|196511.3|196386.3|196511.4|196386.4|196511.8|196386.8|196507.9|196382.9|11
1727314720000|2024-09-26 01:38:40|196511.3|196386.3|196514.5|196389.5|196523.9|196398.9|196509.5|196384.5|16
1727314730000|2024-09-26 01:38:50|196510.7|196385.7|196508.2|196383.2|196514.1|196389.1|196503.9|196378.9|14
1727314740000|2024-09-26 01:39:00|196508.1|196383.1|196507.4|196382.4|196508.1|196383.1|196504.7|196379.7|8
1727314750000|2024-09-26 01:39:10|196507.2|196382.2|196506.9|196381.9|196507.5|196382.5|196504.6|196379.6|4
1727314770000|2024-09-26 01:39:30|196506.6|196381.6|196506.8|196381.8|196506.8|196381.8|196506.6|196381.6|2
1727314780000|2024-09-26 01:39:40|196507.2|196382.2|196507.2|196382.2|196507.2|196382.2|196507.2|196382.2|1
1727314790000|2024-09-26 01:39:50|196504.6|196379.6|196504.6|196379.6|196504.6|196379.6|196504.6|196379.6|1
1727314800000|2024-09-26 01:40:00|196512.7|196387.7|196511.2|196386.2|196512.7|196387.7|196508|196383|9
1727314810000|2024-09-26 01:40:10|196511.1|196386.1|196514.8|196389.8|196519.6|196394.6|196511.1|196386.1|7
1727314820000|2024-09-26 01:40:20|196514.7|196389.7|196514.6|196389.6|196514.8|196389.8|196514.6|196389.6|3
1727314830000|2024-09-26 01:40:30|196514|196389|196508.1|196383.1|196514|196389|196502.1|196377.1|7
1727314840000|2024-09-26 01:40:40|196503.2|196378.2|196506.3|196381.3|196506.3|196381.3|196503.2|196378.2|2
1727314860000|2024-09-26 01:41:00|196504.7|196379.7|196504.7|196379.7|196504.7|196379.7|196504.7|196379.7|1
1727314870000|2024-09-26 01:41:10|196505|196380|196502.1|196377.1|196511.9|196386.9|196497|196372|8
1727314880000|2024-09-26 01:41:20|196501.5|196376.5|196503.1|196378.1|196505.5|196380.5|196501.5|196376.5|3
1727314900000|2024-09-26 01:41:40|196503.4|196378.4|196503.4|196378.4|196503.4|196378.4|196503.4|196378.4|1
1727314910000|2024-09-26 01:41:50|196504.8|196379.8|196500.4|196375.4|196504.8|196379.8|196500.4|196375.4|2
1727314920000|2024-09-26 01:42:00|196494.6|196369.6|196503.8|196378.8|196506|196381|196494.6|196369.6|17
1727314940000|2024-09-26 01:42:20|196499.7|196374.7|196502.9|196377.9|196502.9|196377.9|196499.2|196374.2|7
1727314950000|2024-09-26 01:42:30|196490.4|196365.4|196498.2|196373.2|196514.8|196389.8|196490.4|196365.4|3
1727314960000|2024-09-26 01:42:40|196488.7|196363.7|196461|196336|196497.2|196372.2|196458.1|196333.1|8
1727314970000|2024-09-26 01:42:50|196461.1|196336.1|196457.1|196332.1|196461.1|196336.1|196457.1|196332.1|4
1727314980000|2024-09-26 01:43:00|196456.8|196331.8|196444|196319|196456.8|196331.8|196441.2|196316.2|8
1727315010000|2024-09-26 01:43:30|196442.8|196317.8|196445.1|196320.1|196445.1|196320.1|196441.4|196316.4|4
1727315020000|2024-09-26 01:43:40|196441.6|196316.6|196443.2|196318.2|196443.2|196318.2|196436.7|196311.7|4
1727315030000|2024-09-26 01:43:50|196443.7|196318.7|196443.7|196318.7|196443.7|196318.7|196443.7|196318.7|1
1727315040000|2024-09-26 01:44:00|196444.3|196319.3|196444.3|196319.3|196444.3|196319.3|196444.3|196319.3|1
1727315050000|2024-09-26 01:44:10|196428.7|196303.7|196443|196318|196443|196318|196428.7|196303.7|2
1727315060000|2024-09-26 01:44:20|196443.4|196318.4|196446.2|196321.2|196446.6|196321.6|196443.3|196318.3|8
1727315070000|2024-09-26 01:44:30|196444.5|196319.5|196441.5|196316.5|196447.3|196322.3|196441.5|196316.5|20
1727315080000|2024-09-26 01:44:40|196444.1|196319.1|196443.7|196318.7|196444.1|196319.1|196441.5|196316.5|8
1727315090000|2024-09-26 01:44:50|196445.5|196320.5|196445.1|196320.1|196445.5|196320.5|196443.2|196318.2|4
1727315100000|2024-09-26 01:45:00|196443.2|196318.2|196440.9|196315.9|196445.4|196320.4|196440.9|196315.9|7
1727315130000|2024-09-26 01:45:30|196441.2|196316.2|196420.6|196295.6|196441.2|196316.2|196420.6|196295.6|2
1727315140000|2024-09-26 01:45:40|196437.2|196312.2|196439.7|196314.7|196442.2|196317.2|196437.2|196312.2|6
1727315150000|2024-09-26 01:45:50|196436.6|196311.6|196441.1|196316.1|196441.1|196316.1|196436.6|196311.6|3
1727315160000|2024-09-26 01:46:00|196446|196321|196447.3|196322.3|196447.3|196322.3|196440.5|196315.5|4
1727315170000|2024-09-26 01:46:10|196442.2|196317.2|196442.4|196317.4|196447.5|196322.5|196439|196314|8
1727315180000|2024-09-26 01:46:20|196448|196323|196443.8|196318.8|196448|196323|196442.6|196317.6|3
1727315190000|2024-09-26 01:46:30|196439.6|196314.6|196447.3|196322.3|196448|196323|196439.6|196314.6|4
1727315200000|2024-09-26 01:46:40|196441.6|196316.6|196441.6|196316.6|196447.3|196322.3|196441.4|196316.4|8
1727315210000|2024-09-26 01:46:50|196447.3|196322.3|196438.7|196313.7|196448.2|196323.2|196438.7|196313.7|3
1727315220000|2024-09-26 01:47:00|196448.2|196323.2|196448.2|196323.2|196448.2|196323.2|196438.7|196313.7|5
1727315230000|2024-09-26 01:47:10|196415.2|196290.2|196417.1|196291.8|196417.1|196291.8|196415.2|196290.2|2
1727315240000|2024-09-26 01:47:20|196419.5|196294.5|196448.7|196323.7|196448.7|196323.7|196417.6|196292.6|5
1727315250000|2024-09-26 01:47:30|196448.9|196323.9|196440.2|196315.2|196449.5|196324.5|196440.2|196315.2|4
1727315260000|2024-09-26 01:47:40|196449.5|196324.5|196440.5|196315.5|196449.5|196324.5|196440.2|196315.2|5
1727315270000|2024-09-26 01:47:50|196441.5|196316.5|196446|196321|196446|196321|196441.5|196316.5|3
1727315280000|2024-09-26 01:48:00|196440.1|196315.1|196445.8|196320.8|196446|196321|196440.1|196315.1|6
1727315290000|2024-09-26 01:48:10|196441.2|196316.2|196438.7|196313.7|196445.8|196320.8|196438.1|196313.1|6
1727315310000|2024-09-26 01:48:30|196435.1|196310.1|196433.7|196308.7|196438.6|196313.6|196431.9|196306.9|5
1727315320000|2024-09-26 01:48:40|196440.7|196315.7|196433.4|196308.4|196440.7|196315.7|196433.4|196308.4|5
1727315330000|2024-09-26 01:48:50|196438.3|196313.3|196438.3|196313.3|196438.3|196313.3|196433.4|196308.4|3
1727315340000|2024-09-26 01:49:00|196441.5|196316.5|196441.5|196316.5|196441.5|196316.5|196441.5|196316.5|1
1727315350000|2024-09-26 01:49:10|196432.7|196307.7|196415.1|196290.1|196441.5|196316.5|196415.1|196290.1|4
1727315360000|2024-09-26 01:49:20|196428.1|196303.1|196428.1|196303.1|196428.1|196303.1|196428.1|196303.1|1
1727315370000|2024-09-26 01:49:30|196434.6|196309.6|196434.6|196309.6|196435|196310|196425.2|196300.2|10
1727315390000|2024-09-26 01:49:50|196430.4|196305.4|196435.3|196310.3|196435.3|196310.3|196430.4|196305.4|2
1727315400000|2024-09-26 01:50:00|196434.9|196309.9|196436.6|196311.6|196439.1|196314.1|196434.9|196309.9|3
1727315410000|2024-09-26 01:50:10|196436.4|196311.4|196437.6|196312.6|196437.6|196312.6|196436.4|196311.4|2
1727315420000|2024-09-26 01:50:20|196438|196313|196438|196313|196438|196313|196438|196313|1
1727315430000|2024-09-26 01:50:30|196436.5|196311.5|196436.5|196311.5|196436.5|196311.5|196436.5|196311.5|1
1727315440000|2024-09-26 01:50:40|196409.2|196284.2|196409.2|196284.2|196409.2|196284.2|196409.2|196284.2|1
1727315460000|2024-09-26 01:51:00|196441.7|196316.7|196441.7|196316.7|196441.7|196316.7|196441.7|196316.7|1
1727315470000|2024-09-26 01:51:10|196441.3|196316.3|196441.6|196316.6|196441.7|196316.7|196431.5|196306.5|5
1727315480000|2024-09-26 01:51:20|196441.2|196316.2|196433.8|196308.8|196442|196317|196433.1|196308.1|6
1727315500000|2024-09-26 01:51:40|196416.3|196291.3|196430.7|196305.7|196431.4|196306.4|196416.3|196291.3|3
1727315510000|2024-09-26 01:51:50|196439.2|196314.2|196435|196310|196442.6|196317.6|196433.6|196308.6|5
1727315520000|2024-09-26 01:52:00|196429.5|196304.5|196433|196308|196433|196308|196429.5|196304.5|2
1727315530000|2024-09-26 01:52:10|196431.6|196306.6|196430.5|196305.5|196431.6|196306.6|196430.5|196305.5|3
1727315540000|2024-09-26 01:52:20|196431.9|196306.9|196431.9|196306.9|196431.9|196306.9|196431.9|196306.9|1
1727315550000|2024-09-26 01:52:30|196431.5|196306.5|196431.5|196306.5|196431.5|196306.5|196431.5|196306.5|1
1727315560000|2024-09-26 01:52:40|196436.6|196311.6|196430.3|196305.3|196436.6|196311.6|196430.3|196305.3|7
1727315570000|2024-09-26 01:52:50|196424.9|196299.9|196424.9|196299.9|196424.9|196299.9|196424.9|196299.9|1
1727315580000|2024-09-26 01:53:00|196432|196307|196424.9|196299.9|196432|196307|196424.9|196299.9|4
1727315590000|2024-09-26 01:53:10|196412.6|196287.6|196430|196305|196430|196305|196412.6|196287.6|3
1727315600000|2024-09-26 01:53:20|196429.1|196292.4|196429.7|196293.4|196429.7|196293.4|196428.7|196292.4|5
1727315610000|2024-09-26 01:53:30|196427.7|196291.3|196427.3|196290.9|196428|196291.3|196426.3|196289.9|7
1727315620000|2024-09-26 01:53:40|196426.7|196289.9|196422.9|196286.6|196428|196291.3|196422.3|196285.6|14
1727315630000|2024-09-26 01:53:50|196424.7|196288.3|196410.8|196285.8|196425|196288.3|196410.8|196285.8|8
1727315640000|2024-09-26 01:54:00|196422.3|196297.3|196422.3|196297.3|196428.7|196303.7|196422.3|196297.3|3
1727315650000|2024-09-26 01:54:10|196428.7|196303.7|196422.3|196297.3|196428.7|196303.7|196422.3|196297.3|2
1727315660000|2024-09-26 01:54:20|196425|196300|196379.5|196235.5|196425.4|196300.4|196374.1|196231.3|15
1727315670000|2024-09-26 01:54:30|196376.5|196236|196376.9|196234.5|196376.9|196236|196376.5|196234.3|7
1727315680000|2024-09-26 01:54:40|196375.3|196234.8|196375.9|196236.3|196376.2|196236.3|196375.3|196234.8|4
1727315690000|2024-09-26 01:54:50|196375.3|196227.2|196369.3|196226.9|196375.3|196229.8|196369.3|196226.9|7
1727315710000|2024-09-26 01:55:10|196370.1|196228|196370.2|196228.2|196370.2|196230.5|196369.7|196226.9|11
1727315720000|2024-09-26 01:55:20|196367.3|196231.8|196360.5|196222.2|196370.2|196231.8|196360.5|196222.2|10
1727315730000|2024-09-26 01:55:30|196354.4|196225.5|196328.6|196203.6|196354.7|196225.5|196327.2|196190.1|24
1727315740000|2024-09-26 01:55:40|196329.2|196204.2|196329.8|196199|196335.8|196208.8|196323.5|196198.5|29
1727315750000|2024-09-26 01:55:50|196326.3|196201.3|196291.8|196166.8|196327|196202|196291.8|196166.8|29
1727315760000|2024-09-26 01:56:00|196294.6|196169.6|196292.1|196167.1|196294.6|196169.6|196292.1|196167.1|4
1727315770000|2024-09-26 01:56:10|196291.8|196166.8|196269.7|196130.6|196292.7|196167.7|196266.7|196129.9|10
1727315780000|2024-09-26 01:56:20|196271.4|196132.5|196262.8|196137.8|196273.2|196138.2|196262.8|196132.5|5
1727315800000|2024-09-26 01:56:40|196267.1|196142.1|196267.1|196142.1|196267.1|196142.1|196267.1|196142.1|1
1727315810000|2024-09-26 01:56:50|196262.9|196137.9|196260|196135|196262.9|196137.9|196260|196135|3
1727315820000|2024-09-26 01:57:00|196259|196134|196269.3|196139.8|196269.3|196139.8|196256.6|196131.6|10
1727315840000|2024-09-26 01:57:20|196270.2|196140.9|196270.2|196140.9|196270.2|196140.9|196270.2|196140.9|1
1727315850000|2024-09-26 01:57:30|196260.2|196135.2|196278.3|196150.7|196278.3|196150.7|196260.2|196135.2|3
1727315860000|2024-09-26 01:57:40|196289.6|196165.4|196302.2|196166.1|196302.2|196166.4|196285.8|196165.4|9
1727315870000|2024-09-26 01:57:50|196299.4|196168|196301.2|196167.9|196301.2|196168|196299.4|196167.9|3
1727315880000|2024-09-26 01:58:00|196299.5|196169.2|196286.1|196159.5|196299.5|196170|196286.1|196159.5|7
1727315890000|2024-09-26 01:58:10|196292.3|196161.4|196295.3|196165.4|196295.3|196165.4|196288.4|196161.4|5
1727315910000|2024-09-26 01:58:30|196289.8|196164.8|196289.8|196164.8|196289.8|196164.8|196289.8|196164.8|1
1727315920000|2024-09-26 01:58:40|196283.1|196158.1|196295.5|196164.5|196295.5|196164.5|196283.1|196158.1|3
1727315930000|2024-09-26 01:58:50|196293.4|196150.1|196293.4|196150.1|196293.4|196150.1|196293.4|196150.1|1
1727315940000|2024-09-26 01:59:00|196278.3||196293.4||196293.4||196278.3||2
1727315950000|2024-09-26 01:59:10|196278.3|196160.8|196286.1|196161.1|196293.4|196161.1|196278.3|196156.6|9
1727315960000|2024-09-26 01:59:20|196288.6|196163.6|196288.6|196163.6|196288.6|196163.6|196288.6|196163.6|1
1727315970000|2024-09-26 01:59:30|196287.8|196161.6|196289.1|196164.1|196291.5|196165.7|196284.5|196159.5|9
1727315980000|2024-09-26 01:59:40|196291|196164.9|196290.2|196165.2|196296.9|196171.9|196288.5|196163.5|9
1727315990000|2024-09-26 01:59:50|196288.8|196163.8|196287.9|196162.9|196292.3|196167.3|196287.9|196162.9|11
1727316000000|2024-09-26 02:00:00|196290.2|196165.2|196295.2|196170.2|196300.3|196175.3|196290.2|196165.2|23
1727316010000|2024-09-26 02:00:10|196293.5|196168.5|196297.8|196172.8|196298.9|196173.9|196293.4|196168.4|17
1727316020000|2024-09-26 02:00:20|196297.5|196172.5|196319.2|196189.6|196324|196199|196297.5|196172.5|17
1727316030000|2024-09-26 02:00:30|196318.6|196189.7|196317|196188.5|196320.9|196195.9|196316.5|196188.4|12
1727316040000|2024-09-26 02:00:40|196319.2|196194.2|196317.4|196189.1|196321.1|196196.1|196316.4|196188.9|7
1727316050000|2024-09-26 02:00:50|196316.9|196189.2|196317.4|196189|196317.4|196189.2|196316.9|196189|6
1727316060000|2024-09-26 02:01:00|196319.7|196194.7|196318.5|196193.5|196326.5|196201.5|196318.5|196193.5|13
1727316070000|2024-09-26 02:01:10|196320.9|196195.9|196322.8|196197.8|196326|196201|196318.3|196193.3|19
1727316080000|2024-09-26 02:01:20|196321.9|196196.9|196328.9|196203.9|196331.3|196206.3|196318.6|196193.6|22
1727316090000|2024-09-26 02:01:30|196335.2|196210.2|196319.4|196194.4|196335.2|196210.2|196319.4|196194.4|5
1727316100000|2024-09-26 02:01:40|196323.3|196198.3|196323.5|196198.5|196331.6|196206.6|196321|196196|15
1727316110000|2024-09-26 02:01:50|196323.6|196198.6|196324.1|196199.1|196331|196206|196321.1|196196.1|17
1727316120000|2024-09-26 02:02:00|196317.6|196192.6|196322.6|196197.6|196327.3|196202.3|196317.3|196192.3|24
1727316130000|2024-09-26 02:02:10|196325.2|196200.2|196332.4|196207.4|196334.3|196209.3|196321.2|196196.2|15
1727316140000|2024-09-26 02:02:20|196328.1|196203.1|196331.2|196206.2|196331.4|196206.4|196321.6|196196.6|20
1727316150000|2024-09-26 02:02:30|196327.1|196202.1|196331.4|196206.4|196339.6|196214.6|196327.1|196202.1|9
1727316160000|2024-09-26 02:02:40|196331.6|196206.6|196332|196207|196334.1|196209.1|196331.6|196206.6|3
1727316170000|2024-09-26 02:02:50|196335.1|196210.1|196331.5|196206.5|196335.1|196210.1|196328.5|196203.5|5
1727316180000|2024-09-26 02:03:00|196334.3|196209.3|196331.8|196206.8|196335.6|196210.6|196323|196198|14
1727316190000|2024-09-26 02:03:10|196331.6|196206.6|196334.1|196209.1|196338|196213|196331.6|196206.6|6
1727316200000|2024-09-26 02:03:20|196338.3|196213.3|196334.1|196209.1|196338.3|196213.3|196333.7|196208.7|9
1727316210000|2024-09-26 02:03:30|196334.2|196209.2|196334|196209|196334.2|196209.2|196334|196209|2
1727316220000|2024-09-26 02:03:40|196335.4|196210.4|196310.2|196185.2|196337.1|196212.1|196310.2|196185.2|22
1727316230000|2024-09-26 02:03:50|196308.7|196183.7|196314.3|196189.3|196314.9|196189.9|196304.5|196179.5|14
1727316240000|2024-09-26 02:04:00|196308.2|196183.2|196309.7|196184.7|196313.9|196188.9|196304.7|196179.7|14
1727316250000|2024-09-26 02:04:10|196304.9|196179.9|196309.3|196184.3|196310.2|196185.2|196304.9|196179.9|21
1727316260000|2024-09-26 02:04:20|196304.8|196179.8|196304.9|196179.9|196309.6|196184.6|196304.8|196179.8|13
1727316270000|2024-09-26 02:04:30|196309.6|196184.6|196312.9|196187.9|196314.4|196189.4|196304.2|196179.2|16
1727316280000|2024-09-26 02:04:40|196312.7|196187.7|196313.2|196188.2|196313.7|196188.7|196307.5|196182.5|13
1727316290000|2024-09-26 02:04:50|196313|196188|196313.8|196188.8|196314.2|196189.2|196305.7|196180.7|15
1727316300000|2024-09-26 02:05:00|196308|196183|196307.4|196182.4|196314.5|196189.5|196306.6|196181.6|13
1727316310000|2024-09-26 02:05:10|196313.3|196188.3|196315.5|196190.5|196317|196192|196307.5|196182.5|14
1727316320000|2024-09-26 02:05:20|196307|196182|196309.7|196184.7|196316.8|196191.8|196307|196182|22
1727316330000|2024-09-26 02:05:30|196315.4|196190.4|196315.3|196190.3|196315.4|196190.4|196309.5|196184.5|9
1727316340000|2024-09-26 02:05:40|196314.3|196189.3|196326|196201|196326|196201|196310.6|196185.6|12
1727316350000|2024-09-26 02:05:50|196321.1|196196.1|196306.8|196181.8|196321.1|196196.1|196306.8|196181.8|2
1727316360000|2024-09-26 02:06:00|196305.2|196180.2|196307.4|196182.4|196308.7|196183.7|196295.5|196170.5|17
1727316370000|2024-09-26 02:06:10|196309.1|196184.1|196326.4|196201.4|196332.6|196207.6|196309.1|196184.1|11
1727316380000|2024-09-26 02:06:20|196320.3|196195.3|196321|196196|196321.9|196196.9|196315|196190|9
1727316390000|2024-09-26 02:06:30|196316.1|196191.1|196302.4|196177.4|196326.4|196201.4|196302.4|196177.4|18
1727316400000|2024-09-26 02:06:40|196307.7|196182.7|196307.2|196182.2|196307.7|196182.7|196307.2|196182.2|2
1727316410000|2024-09-26 02:06:50|196307.8|196182.8|196307.8|196182.8|196307.8|196182.8|196307.8|196182.8|1
1727316420000|2024-09-26 02:07:00|196307.1|196182.1|196304.9|196179.9|196307.1|196182.1|196303.1|196178.1|9
1727316430000|2024-09-26 02:07:10|196304.7|196179.7|196308.7|196183.7|196308.7|196183.7|196301.7|196176.7|7
1727316440000|2024-09-26 02:07:20|196307.7|196182.7|196308.1|196183.1|196308.5|196183.5|196302.3|196177.3|7
1727316450000|2024-09-26 02:07:30|196302.4|196177.4|196308.8|196183.8|196309|196184|196301.7|196176.7|18
1727316460000|2024-09-26 02:07:40|196310.2|196185.2|196308.7|196183.7|196310.2|196185.2|196302.6|196177.6|13
1727316470000|2024-09-26 02:07:50|196302.6|196177.6|196312.2|196187.2|196312.2|196187.2|196302.6|196177.6|4
1727316480000|2024-09-26 02:08:00|196309.4|196184.4|196306.8|196181.8|196309.4|196184.4|196293.6|196168.6|17
1727316490000|2024-09-26 02:08:10|196306.7|196181.7|196303|196178|196308.7|196183.7|196294.1|196169.1|11
1727316500000|2024-09-26 02:08:20|196308.9|196183.9|196308.7|196183.7|196314.6|196189.6|196305.2|196180.2|16
1727316510000|2024-09-26 02:08:30|196310.1|196185.1|196330.6|196205.6|196332.9|196207.9|196310.1|196185.1|13
1727316520000|2024-09-26 02:08:40|196324.9|196199.9|196330.1|196205.1|196331.3|196206.3|196324.9|196199.9|10
1727316530000|2024-09-26 02:08:50|196330.2|196205.2|196329.9|196204.9|196338.8|196213.8|196327.3|196202.3|8
1727316540000|2024-09-26 02:09:00|196329.8|196204.8|196338.5|196213.5|196339|196214|196329.8|196204.8|6
1727316550000|2024-09-26 02:09:10|196338.6|196213.6|196338.3|196213.3|196338.7|196213.7|196327.2|196202.2|8
1727316560000|2024-09-26 02:09:20|196326.8|196201.8|196339|196214|196339|196214|196326.8|196201.8|7
1727316590000|2024-09-26 02:09:50|196314|196145.3|196323.3|196198.3|196327|196202|196309.2|196145.3|15
1727316600000|2024-09-26 02:10:00|196312.7|196187.7|196313.8|196188.8|196320.1|196195.1|196297.1|196172.1|16
1727316610000|2024-09-26 02:10:10|196306.2|196181.2|196313.2|196188.2|196313.2|196188.2|196306.2|196181.2|2
1727316620000|2024-09-26 02:10:20|196310|196185|196310|196185|196310|196185|196310|196185|1
1727316630000|2024-09-26 02:10:30|196312.2|196187.2|196312.2|196187.2|196312.2|196187.2|196312.2|196187.2|1
1727316640000|2024-09-26 02:10:40|196306.6|196181.6|196312.4|196187.4|196315.1|196190.1|196306.6|196181.6|5
1727316650000|2024-09-26 02:10:50|196315.2|196190.2|196300.2|196175.2|196315.2|196190.2|196296.5|196171.5|12
1727316660000|2024-09-26 02:11:00|196301|196176|196301.7|196176.7|196312.2|196187.2|196301|196176|8
1727316670000|2024-09-26 02:11:10|196296.6|196171.6|196301.5|196176.5|196301.5|196176.5|196296.6|196171.6|2
1727316680000|2024-09-26 02:11:20|196301.2|196176.2|196300.9|196175.9|196310.9|196185.9|196300.9|196175.9|4
1727316690000|2024-09-26 02:11:30|196297.9|196172.9|196298.5|196173.5|196298.7|196173.7|196291.9|196166.9|8
1727316700000|2024-09-26 02:11:40|196299.4|196174.4|196315.5|196190.5|196315.5|196190.5|196299.4|196174.4|9
1727316710000|2024-09-26 02:11:50|196319.8|196194.8|196313|196188|196319.8|196194.8|196307.8|196182.8|12
1727316720000|2024-09-26 02:12:00|196308.8|196183.8|196318|196193|196323.8|196198.8|196308.8|196183.8|12
1727316730000|2024-09-26 02:12:10|196323.8|196198.8|196314.7|196189.7|196323.8|196198.8|196314.7|196189.7|5
1727316740000|2024-09-26 02:12:20|196320.5|196195.5|196316.6|196191.6|196322.1|196197.1|196315.3|196190.3|7
1727316750000|2024-09-26 02:12:30|196322.3|196197.3|196321.3|196196.3|196322.3|196197.3|196321.3|196196.3|2
1727316760000|2024-09-26 02:12:40|196320.1|196195.1|196318.5|196193.5|196320.1|196195.1|196302.3|196177.3|17
1727316770000|2024-09-26 02:12:50|196308.5|196183.5|196318.5|196193.5|196318.5|196193.5|196308.5|196183.5|5
1727316780000|2024-09-26 02:13:00|196318.1|196193.1|196302.3|196177.3|196318.1|196193.1|196295.9|196170.9|10
1727316790000|2024-09-26 02:13:10|196302.5|196177.5|196302.9|196177.9|196302.9|196177.9|196302.5|196177.5|8
1727316800000|2024-09-26 02:13:20|196312.1|196187.1|196302.8|196177.8|196312.1|196187.1|196302.8|196177.8|10
1727316810000|2024-09-26 02:13:30|196312|196187|196302.8|196177.8|196312|196187|196302.8|196177.8|6
1727316820000|2024-09-26 02:13:40|196298.8|196133.1|196319.1|196194.1|196319.1|196194.1|196298.8|196133|3
1727316830000|2024-09-26 02:13:50|196318.6|196193.6|196314.2|196189.2|196319.1|196194.1|196293.4|196168.4|8
1727316840000|2024-09-26 02:14:00|196298.8|196173.8|196316.4|196191.4|196316.4|196191.4|196294.8|196169.8|13
1727316850000|2024-09-26 02:14:10|196316.7|196191.7|196316.4|196191.4|196316.7|196191.7|196301.4|196176.4|4
1727316860000|2024-09-26 02:14:20|196309.2|196184.2|196317.8|196192.8|196317.8|196192.8|196295.3|196170.3|8
1727316870000|2024-09-26 02:14:30|196302.6|196177.6|196302.6|196177.6|196317.8|196192.8|196302.6|196177.6|7
1727316880000|2024-09-26 02:14:40|196317.8|196192.8|196317.8|196192.8|196317.8|196192.8|196302.6|196177.6|7
1727316890000|2024-09-26 02:14:50|196300.3|196129.5|196300.3|196129.5|196300.3|196129.5|196300.3|196129.5|1
1727316900000|2024-09-26 02:15:00|196299.8|196130|196319.7|196194.7|196319.7|196194.7|196299.8|196130|15
1727316910000|2024-09-26 02:15:10|196319.9|196194.9|196319.6|196194.6|196319.9|196194.9|196314.2|196189.2|10
1727316920000|2024-09-26 02:15:20|196320|196195|196321.9|196196.9|196336.3|196211.3|196317.8|196192.8|20
1727316930000|2024-09-26 02:15:30|196319.3|196194.3|196321|196196|196327.6|196202.6|196315.8|196190.8|17
1727316940000|2024-09-26 02:15:40|196332|196207|196319.9|196194.9|196334.7|196209.7|196316.2|196191.2|21
1727316950000|2024-09-26 02:15:50|196319.5|196194.5|196335.9|196210.9|196335.9|196210.9|196319.1|196194.1|19
1727316960000|2024-09-26 02:16:00|196332|196207|196347.6|196222.6|196349.2|196224.2|196325.4|196200.4|17
1727316970000|2024-09-26 02:16:10|196347.7|196222.7|196343.8|196218.8|196348.9|196223.9|196341.3|196216.3|15
1727316980000|2024-09-26 02:16:20|196341.4|196216.4|196346.3|196221.3|196347.8|196222.8|196334.6|196209.6|20
1727316990000|2024-09-26 02:16:30|196346.5|196221.5|196334.7|196209.7|196346.5|196221.5|196330.4|196205.4|8
1727317000000|2024-09-26 02:16:40|196335.2|196210.2|196326.9|196201.9|196335.4|196210.4|196321.2|196196.2|15
1727317010000|2024-09-26 02:16:50|196319.9|196194.9|196319.9|196194.9|196319.9|196194.9|196319.9|196194.9|1
1727317030000|2024-09-26 02:17:10|196320.2|196195.2|196332|196207|196346.2|196221.2|196320.2|196195.2|13
1727317040000|2024-09-26 02:17:20|196329.1|196204.1|196333.2|196208.2|196342.4|196217.4|196327.9|196202.9|31
1727317050000|2024-09-26 02:17:30|196332.7|196207.7|196339.8|196214.8|196343.4|196218.4|196331.5|196206.5|16
1727317060000|2024-09-26 02:17:40|196337.4|196212.4|196320.3|196195.3|196341.3|196216.3|196320.3|196195.3|30
1727317070000|2024-09-26 02:17:50|196320.2|196195.2|196320.7|196195.7|196322.7|196197.7|196320.2|196195.2|8
1727317080000|2024-09-26 02:18:00|196320.8|196195.8|196328.5|196203.5|196331.5|196206.5|196320.8|196195.8|11
1727317090000|2024-09-26 02:18:10|196331.3|196206.3|196325.4|196200.4|196331.3|196206.3|196321.7|196196.7|16
1727317100000|2024-09-26 02:18:20|196326.8|196201.8|196325.6|196200.6|196328.5|196203.5|196325|196200|11
1727317110000|2024-09-26 02:18:30|196326.6|196201.6|196331.2|196206.2|196334.8|196209.8|196326.3|196201.3|22
1727317120000|2024-09-26 02:18:40|196326.9|196201.9|196375.1|196250.1|196376.2|196251.2|196326.9|196201.9|14
1727317130000|2024-09-26 02:18:50|196374.7|196249.7|196374|196249|196374.7|196249.7|196374|196249|2
1727317140000|2024-09-26 02:19:00|196375|196250|196374.9|196249.9|196375|196250|196374.9|196249.9|2
1727317150000|2024-09-26 02:19:10|196375.4|196250.4|196375.4|196250.4|196375.4|196250.4|196375.4|196250.4|1
1727317160000|2024-09-26 02:19:20|196376|196251|196374.7|196249.7|196376.8|196251.8|196374.7|196249.7|3
1727317180000|2024-09-26 02:19:40|196374.6|196249.6|196367.8|196242.8|196374.6|196249.6|196367.8|196242.8|2
1727317200000|2024-09-26 02:20:00|196367.7|196228.1|196375|196250|196375|196250|196367.7|196228.1|7
1727317210000|2024-09-26 02:20:10|196379.8|196254.8|196375.6|196250.6|196379.8|196254.8|196375.2|196250.2|7
1727317220000|2024-09-26 02:20:20|196375.3|196250.3|196382.3|196257.3|196382.3|196257.3|196375.3|196250.3|7
1727317230000|2024-09-26 02:20:30|196381.3|196256.3|196376.7|196251.7|196381.3|196256.3|196376.7|196251.7|2
1727317240000|2024-09-26 02:20:40|196376.9|196251.9|196377.1|196252.1|196377.1|196252.1|196376.9|196251.9|2
1727317250000|2024-09-26 02:20:50|196376.8|196251.8|196377|196252|196377|196252|196376.8|196251.8|2
1727317260000|2024-09-26 02:21:00|196376.9|196251.9|196376.7|196229.5|196377.9|196252.1|196376.7|196229.3|7
1727317270000|2024-09-26 02:21:10|196378|196229.3|196376.7|196229.5|196378|196229.5|196376.7|196229.3|4
1727317280000|2024-09-26 02:21:20|196376.3|196229.8|196373.6|196230.2|196376.3|196230.2|196373.6|196229.8|2
1727317290000|2024-09-26 02:21:30|196376|196251|196376.1|196251.1|196376.1|196251.1|196376|196251|2
1727317310000|2024-09-26 02:21:50|196376.6|196251.6|196343|196218|196376.6|196251.6|196343|196218|9
1727317320000|2024-09-26 02:22:00|196350.3|196225.3|196342.3|196217.3|196350.3|196225.3|196342.3|196217.3|13
1727317330000|2024-09-26 02:22:10|196350|196225|196342.2|196217.2|196350|196225|196342.2|196217.2|6
1727317350000|2024-09-26 02:22:30|196339.1|196177.3|196337|196212|196339.1|196212|196323.5|196177.3|15
1727317360000|2024-09-26 02:22:40|196332.5|196207.5|196335.9|196210.9|196339.2|196214.2|196326|196201|23
1727317370000|2024-09-26 02:22:50|196337.4|196212.4|196332.5|196207.5|196337.9|196212.9|196331.6|196206.6|20
1727317380000|2024-09-26 02:23:00|196335.8|196210.8|196331.6|196206.6|196336.4|196211.4|196330.4|196205.4|18
1727317390000|2024-09-26 02:23:10|196332.6|196207.6|196340.2|196215.2|196348.1|196223.1|196331.4|196206.4|20
1727317400000|2024-09-26 02:23:20|196340.4|196215.4|196340.4|196215.4|196348.1|196223.1|196340|196215|17
1727317410000|2024-09-26 02:23:30|196340.7|196215.7|196347.6|196222.6|196347.7|196222.7|196339.3|196214.3|12
1727317420000|2024-09-26 02:23:40|196340.2|196215.2|196343.7|196218.7|196344.3|196219.3|196336.4|196211.4|7
1727317430000|2024-09-26 02:23:50|196343.4|196218.4|196332.2|196207.2|196343.6|196218.6|196332|196207|10
1727317440000|2024-09-26 02:24:00|196343.6|196218.6|196349.4|196224.4|196349.4|196224.4|196332.2|196207.2|9
1727317460000|2024-09-26 02:24:20|196349.5|196224.5|196342|196217|196349.5|196224.5|196342|196217|4
1727317470000|2024-09-26 02:24:30|196346.4|196221.4|196341.3|196216.3|196346.4|196221.4|196341.1|196216.1|6
1727317480000|2024-09-26 02:24:40|196346|196221|196329.1|196204.1|196346|196221|196320.7|196195.7|12
1727317490000|2024-09-26 02:24:50|196328.2|196203.2|196335.1|196210.1|196336.9|196211.9|196323|196198|13
1727317500000|2024-09-26 02:25:00|196334|196209|196323.7|196198.7|196335.3|196210.3|196323.7|196198.7|11
1727317510000|2024-09-26 02:25:10|196326|196201|196323.9|196198.9|196328.9|196203.9|196323.9|196198.9|6
1727317520000|2024-09-26 02:25:20|196326.2|196201.2|196326.5|196201.5|196330.6|196205.6|196323.4|196198.4|10
1727317530000|2024-09-26 02:25:30|196329.2|196204.2|196326.8|196201.8|196329.2|196204.2|196326.8|196201.8|2
1727317550000|2024-09-26 02:25:50|196320.9|196195.9|196333.7|196208.7|196333.7|196208.7|196320.9|196195.9|3
1727317560000|2024-09-26 02:26:00|196325.8|196200.8|196334.2|196209.2|196334.2|196209.2|196325.8|196200.8|7
1727317570000|2024-09-26 02:26:10|196330.8|196205.8|196331.3|196206.3|196333|196208|196320.8|196195.8|9
1727317580000|2024-09-26 02:26:20|196329.8|196204.8|196321.9|196196.9|196334.1|196209.1|196321.9|196196.9|11
1727317590000|2024-09-26 02:26:30|196320|196195|196301.6|196176.6|196320.7|196195.7|196301.1|196176.1|13
1727317600000|2024-09-26 02:26:40|196304.5|196179.5|196305.7|196180.7|196305.7|196180.7|196304.5|196179.5|3
1727317620000|2024-09-26 02:27:00|196306.1|196181.1|196306.1|196181.1|196306.1|196181.1|196306.1|196181.1|1
1727317630000|2024-09-26 02:27:10|196304.5|196179.5|196314.7|196189.7|196314.7|196189.7|196301.6|196176.6|6
1727317640000|2024-09-26 02:27:20|196306.9|196181.9|196312.9|196187.9|196313.4|196188.4|196306.8|196181.8|11
1727317650000|2024-09-26 02:27:30|196307|196182|196300.5|196175.5|196315.3|196190.3|196297.6|196172.6|23
1727317660000|2024-09-26 02:27:40|196300.9|196175.9|196304.1|196179.1|196304.2|196179.2|196296|196171|19
1727317670000|2024-09-26 02:27:50|196303.7|196178.7|196281.8|196156.8|196304|196179|196279.3|196154.3|16
1727317680000|2024-09-26 02:28:00|196284.3|196159.3|196284.3|196159.3|196284.3|196159.3|196284.3|196159.3|1
1727317690000|2024-09-26 02:28:10|196281.7|196156.7|196281.7|196156.7|196281.7|196156.7|196281.7|196156.7|1
1727317700000|2024-09-26 02:28:20|196286.2|196161.2|196286.2|196161.2|196286.2|196161.2|196286.2|196161.2|1
1727317710000|2024-09-26 02:28:30|196290.5|196165.5|196284.3|196159.3|196290.7|196165.7|196283.2|196158.2|13
1727317720000|2024-09-26 02:28:40|196287.4|196162.4|196292.7|196167.7|196292.7|196167.7|196284.1|196159.1|14
1727317730000|2024-09-26 02:28:50|196288.3|196163.3|196293.3|196168.3|196293.7|196168.7|196288.3|196163.3|15
1727317740000|2024-09-26 02:29:00|196289.5|196164.5|196291.5|196166.5|196293.6|196168.6|196288.7|196163.7|13
1727317750000|2024-09-26 02:29:10|196288.5|196163.5|196294.4|196169.4|196298.2|196173.2|196284.8|196159.8|22
1727317760000|2024-09-26 02:29:20|196295.6|196170.6|196289.6|196164.6|196295.7|196170.7|196283.1|196158.1|6
1727317770000|2024-09-26 02:29:30|196294.9|196169.9|196285.8|196160.8|196295.4|196170.4|196285.1|196160.1|16
1727317780000|2024-09-26 02:29:40|196288.1|196163.1|196285.2|196160.2|196290.9|196165.9|196285.1|196160.1|24
1727317790000|2024-09-26 02:29:50|196285.3|196160.3|196288.5|196163.5|196292.1|196167.1|196285.3|196160.3|12
1727317800000|2024-09-26 02:30:00|196285.7|196160.7|196280.6|196155.6|196287.3|196162.3|196277.1|196152.1|19
1727317810000|2024-09-26 02:30:10|196280.7|196155.7|196281.4|196156.4|196284.2|196159.2|196280.1|196155.1|15
1727317820000|2024-09-26 02:30:20|196284.5|196159.5|196282.7|196157.7|196287|196162|196282.6|196157.6|12
1727317830000|2024-09-26 02:30:30|196285.4|196160.4|196295.2|196170.2|196295.2|196170.2|196284.2|196159.2|10
1727317840000|2024-09-26 02:30:40|196290.1|196165.1|196286.2|196161.2|196295.3|196170.3|196286.1|196161.1|12
1727317850000|2024-09-26 02:30:50|196286.1|196161.1|196284.6|196159.6|196286.3|196161.3|196284.6|196159.6|7
1727317860000|2024-09-26 02:31:00|196284.4|196159.4|196286.8|196161.8|196290.1|196165.1|196282.8|196157.8|18
1727317870000|2024-09-26 02:31:10|196284|196159|196288.4|196163.4|196293.9|196168.9|196283.8|196158.8|11
1727317880000|2024-09-26 02:31:20|196291.8|196166.8|196293.6|196168.6|196293.6|196168.6|196288.3|196163.3|7
1727317890000|2024-09-26 02:31:30|196289.9|196164.9|196289.5|196164.5|196293.4|196168.4|196289.5|196164.5|10
1727317900000|2024-09-26 02:31:40|196289.4|196164.4|196296.7|196171.7|196296.7|196171.7|196288.7|196163.7|11
1727317910000|2024-09-26 02:31:50|196292.2|196167.2|196292.2|196167.2|196296.7|196171.7|196292.2|196167.2|5
1727317920000|2024-09-26 02:32:00|196292.5|196167.5|196294.7|196169.7|196307.3|196182.3|196292.1|196167.1|12
1727317930000|2024-09-26 02:32:10|196294.1|196169.1|196291.7|196166.7|196294.1|196169.1|196291.6|196166.6|6
1727317940000|2024-09-26 02:32:20|196291.8|196166.8|196291.7|196166.7|196297.8|196172.8|196291.6|196166.6|7
1727317950000|2024-09-26 02:32:30|196291.8|196166.8|196291.8|196166.8|196291.8|196166.8|196291.8|196166.8|1
1727317970000|2024-09-26 02:32:50|196294.1|196169.1|196294.2|196169.2|196294.2|196169.2|196291.3|196166.3|6
1727317980000|2024-09-26 02:33:00|196288.4|196163.4|196295.2|196170.2|196297.8|196172.8|196288.4|196163.4|9
1727317990000|2024-09-26 02:33:10|196298.9|196173.9|196310.3|196185.3|196310.3|196185.3|196298.9|196173.9|5
1727318000000|2024-09-26 02:33:20|196309.8|196184.8|196304.3|196179.3|196309.8|196184.8|196304.1|196179.1|5
1727318010000|2024-09-26 02:33:30|196304.1|196179.1|196304.4|196179.4|196304.4|196179.4|196304.1|196179.1|4
1727318020000|2024-09-26 02:33:40|196291|196166|196289.5|196164.5|196293.3|196168.3|196287.6|196162.6|6
1727318030000|2024-09-26 02:33:50|196292.6|196167.6|196291.9|196166.9|196307.2|196182.2|196291.9|196166.9|10
1727318040000|2024-09-26 02:34:00|196291.5|196166.5|196297.9|196172.9|196305.1|196180.1|196291.5|196166.5|10
1727318050000|2024-09-26 02:34:10|196290.6|196165.6|196295.2|196170.2|196300.8|196175.8|196290.6|196165.6|9
1727318060000|2024-09-26 02:34:20|196296.2|196171.2|196297.6|196172.6|196300.6|196175.6|196294.1|196169.1|6
1727318070000|2024-09-26 02:34:30|196298.2|196173.2|196292.7|196167.7|196306.8|196181.8|196292.2|196167.2|7
1727318080000|2024-09-26 02:34:40|196294.2|196169.2|196304|196179|196310.4|196185.4|196292.9|196167.9|20
1727318090000|2024-09-26 02:34:50|196304.9|196179.9|196293|196168|196304.9|196179.9|196293|196168|3
1727318100000|2024-09-26 02:35:00|196292.8|196167.8|196294.5|196169.5|196306.2|196181.2|196292.4|196167.4|10
1727318110000|2024-09-26 02:35:10|196294.6|196169.6|196290|196165|196298.3|196173.3|196289.9|196164.9|5
1727318120000|2024-09-26 02:35:20|196291.4|196166.4|196297.4|196172.4|196306|196181|196291.4|196166.4|16
1727318130000|2024-09-26 02:35:30|196295.5|196170.5|196289|196164|196295.5|196170.5|196288.6|196163.6|10
1727318140000|2024-09-26 02:35:40|196290|196165|196289.9|196164.9|196290|196165|196289.8|196164.8|3
1727318150000|2024-09-26 02:35:50|196290|196165|196289.8|196164.8|196290|196165|196289.8|196164.8|2
1727318170000|2024-09-26 02:36:10|196286.7|196161.7|196286.7|196161.7|196286.7|196161.7|196286.7|196161.7|1
1727318180000|2024-09-26 02:36:20|196290|196165|196295|196170|196295|196170|196290|196165|2
1727318190000|2024-09-26 02:36:30|196296.5|196171.5|196296.5|196171.5|196296.5|196171.5|196290|196165|5
1727318200000|2024-09-26 02:36:40|196289.4|196164.4|196292.9|196167.9|196296.5|196171.5|196289|196164|7
1727318210000|2024-09-26 02:36:50|196289.2|196164.2|196288.7|196163.7|196292.6|196167.6|196288.7|196163.7|3
1727318220000|2024-09-26 02:37:00|196288.8|196163.8|196292.2|196167.2|196292.2|196167.2|196288.8|196163.8|2
1727318230000|2024-09-26 02:37:10|196294.9|196169.9|196294.9|196169.9|196294.9|196169.9|196294.9|196169.9|1
1727318250000|2024-09-26 02:37:30|196293.4|196168.4|196293.4|196168.4|196293.4|196168.4|196293.4|196168.4|1
1727318260000|2024-09-26 02:37:40|196288.7|196163.7|196292.9|196167.9|196295.3|196170.3|196288.7|196163.7|3
1727318270000|2024-09-26 02:37:50|196289.2|196164.2|196295.4|196170.4|196298.9|196173.9|196289.2|196164.2|3
1727318280000|2024-09-26 02:38:00|196295.5|196170.5|196295.6|196170.6|196295.6|196170.6|196295.5|196170.5|2
1727318300000|2024-09-26 02:38:20|196287|196155.5|196287|196155.5|196287|196155.5|196287|196155.5|1
1727318310000|2024-09-26 02:38:30|196286.9|196155.8|196286.9|196155.8|196286.9|196155.8|196286.9|196155.8|1
1727318320000|2024-09-26 02:38:40|196286.8|196156|196286.8|196156|196286.8|196156|196286.8|196156|1
1727318330000|2024-09-26 02:38:50|196297.6|196156.3|196297.6|196172.6|196297.6|196172.6|196297.6|196156.3|2
1727318340000|2024-09-26 02:39:00|196302.1|196177.1|196292.5|196167.5|196302.1|196177.1|196292.5|196167.5|3
1727318350000|2024-09-26 02:39:10|196292.6|196167.6|196295.5|196170.5|196295.5|196170.5|196292.6|196167.6|2
1727318370000|2024-09-26 02:39:30|196297.9|196172.9|196297.9|196172.9|196297.9|196172.9|196297.9|196172.9|1
1727318390000|2024-09-26 02:39:50|196298.1|196173.1|196296.8|196171.8|196298.1|196173.1|196283.4|196156.2|3
1727318400000|2024-09-26 02:40:00|196294.4|196169.4|196293.8|196168.8|196294.4|196169.4|196291.2|196166.2|4
1727318430000|2024-09-26 02:40:30|196291.4|196166.4|196286.3|196161.3|196291.4|196166.4|196286.3|196161.3|2
1727318460000|2024-09-26 02:41:00|196288.3|196163.3|196286.8|196161.8|196288.3|196163.3|196286.8|196161.8|2
1727318470000|2024-09-26 02:41:10|196286.9|196161.9|196268.7|196143.7|196288.5|196163.5|196263.3|196138.3|10
1727318480000|2024-09-26 02:41:20|196273|196148|196271.5|196146.5|196280.3|196155.3|196271|196146|9
1727318500000|2024-09-26 02:41:40|196269.5|196144.5|196272.5|196147.5|196275.3|196150.3|196268.8|196143.8|13
1727318510000|2024-09-26 02:41:50|196268.9|196143.9|196265|196140|196269.4|196144.4|196265|196140|6
1727318520000|2024-09-26 02:42:00|196267|196142|196267|196142|196267|196142|196267|196142|1
1727318530000|2024-09-26 02:42:10|196267.1|196142.1|196267.1|196142.1|196267.1|196142.1|196267.1|196142.1|1
1727318540000|2024-09-26 02:42:20|196271.6|196146.6|196268.1|196143.1|196271.6|196146.6|196268.1|196143.1|2
1727318550000|2024-09-26 02:42:30|196265.2|196140.2|196266.2|196141.2|196273|196148|196264.8|196139.8|6
1727318580000|2024-09-26 02:43:00|196259.9|196134.9|196260.1|196135.1|196267.1|196142.1|196259.9|196134.9|4
1727318590000|2024-09-26 02:43:10|196265.6|196140.6|196263.1|196138.1|196265.6|196140.6|196263.1|196138.1|2
1727318610000|2024-09-26 02:43:30|196263.2|196138.2|196263.1|196138.1|196263.2|196138.2|196259.2|196134.2|13
1727318620000|2024-09-26 02:43:40|196264.1|196139.1|196264.4|196139.4|196264.4|196139.4|196264.1|196139.1|2
1727318640000|2024-09-26 02:44:00|196262.2|196137.2|196262.8|196137.8|196262.8|196137.8|196262.2|196137.2|2
1727318650000|2024-09-26 02:44:10|196260|196135|196259.5|196134.5|196267.7|196142.7|196259.5|196134.5|5
1727318670000|2024-09-26 02:44:30|196260.7|196135.7|196261|196136|196262|196137|196260.7|196135.7|3
1727318680000|2024-09-26 02:44:40|196263.4|196138.4|196276.5|196151.5|196277.9|196152.9|196263.4|196138.4|5
1727318700000|2024-09-26 02:45:00|196273.3|196148.3|196272.8|196147.8|196274|196149|196272.8|196147.8|3
1727318710000|2024-09-26 02:45:10|196268.6|196143.6|196268.6|196143.6|196268.6|196143.6|196268.6|196143.6|1
1727318720000|2024-09-26 02:45:20|196272.8|196147.8|196268.6|196143.6|196272.8|196147.8|196268.6|196143.6|2
1727318730000|2024-09-26 02:45:30|196266.2|196141.2|196265.5|196140.5|196266.2|196141.2|196265.5|196140.5|2
1727318750000|2024-09-26 02:45:50|196266.1|196141.1|196266.1|196141.1|196266.1|196141.1|196266.1|196141.1|1
1727318760000|2024-09-26 02:46:00|196269.5|196144.5|196266.9|196141.9|196269.5|196144.5|196266.9|196141.9|2
1727318790000|2024-09-26 02:46:30|196251.4|196126.4|196251.4|196126.4|196251.4|196126.4|196251.4|196126.4|1
1727318810000|2024-09-26 02:46:50|196267.1|196142.1|196267.1|196142.1|196267.1|196142.1|196267.1|196142.1|1
1727318820000|2024-09-26 02:47:00|196273.1|196148.1|196276.8|196151.8|196276.8|196151.8|196273.1|196148.1|2
1727318840000|2024-09-26 02:47:20|196274.2|196149.2|196269.8|196144.8|196274.2|196149.2|196269.8|196144.8|2
1727318870000|2024-09-26 02:47:50|196253.1|196128.1|196253.1|196128.1|196253.1|196128.1|196253.1|196128.1|1
1727318890000|2024-09-26 02:48:10|196267.4|196142.4|196267.4|196142.4|196267.4|196142.4|196267.4|196142.4|1
1727318910000|2024-09-26 02:48:30|196269.2|196144.2|196270.4|196145.4|196277|196152|196269.2|196144.2|3
1727318920000|2024-09-26 02:48:40|196271.8|196146.8|196325.2|196200.2|196329|196204|196269.4|196144.4|9
1727318930000|2024-09-26 02:48:50|196322.8|196197.8|196316.6|196191.6|196322.8|196197.8|196314.3|196189.3|9
1727318940000|2024-09-26 02:49:00|196316.2|196191.2|196320.4|196195.4|196322.4|196197.4|196315.8|196190.8|20
1727318950000|2024-09-26 02:49:10|196320.1|196195.1|196319.3|196194.3|196323.7|196198.7|196316.9|196191.9|9
1727318960000|2024-09-26 02:49:20|196319.7|196194.7|196321.9|196196.9|196324.5|196199.5|196319.7|196194.7|9
1727318970000|2024-09-26 02:49:30|196323.7|196198.7|196321.4|196196.4|196323.7|196198.7|196320.5|196195.5|5
1727318980000|2024-09-26 02:49:40|196322.7|196197.7|196323.5|196198.5|196326.6|196201.6|196321.3|196196.3|7
1727318990000|2024-09-26 02:49:50|196320.8|196195.8|196322|196197|196326.5|196201.5|196320.8|196195.8|13
1727319000000|2024-09-26 02:50:00|196326.4|196201.4|196323.6|196198.6|196326.4|196201.4|196320.7|196195.7|14
1727319010000|2024-09-26 02:50:10|196325.9|196200.9|196275.7|196150.7|196325.9|196200.9|196273.4|196148.4|10
1727319020000|2024-09-26 02:50:20|196279.5|196154.5|196276|196151|196279.5|196154.5|196269.1|196144.1|18
1727319030000|2024-09-26 02:50:30|196274.8|196149.8|196275.3|196150.3|196281.5|196156.5|196271|196146|21
1727319040000|2024-09-26 02:50:40|196275.5|196150.5|196273.8|196148.8|196279.1|196154.1|196270|196145|13
1727319050000|2024-09-26 02:50:50|196274.9|196149.9|196269.1|196144.1|196277.1|196152.1|196269.1|196144.1|12
1727319060000|2024-09-26 02:51:00|196271.7|196146.7|196278.5|196153.5|196278.5|196153.5|196268.2|196143.2|11
1727319070000|2024-09-26 02:51:10|196279.7|196154.7|196278.8|196153.8|196279.7|196154.7|196278.5|196153.5|3
1727319080000|2024-09-26 02:51:20|196277|196152|196279.5|196154.5|196280|196155|196274.5|196149.5|9
1727319090000|2024-09-26 02:51:30|196279.2|196154.2|196273|196148|196281.1|196156.1|196266.4|196141.4|11
1727319100000|2024-09-26 02:51:40|196255.6|196130.6|196252.5|196127.5|196256.7|196131.7|196249.5|196124.5|16
1727319110000|2024-09-26 02:51:50|196252.2|196127.2|196249.7|196124.7|196254.9|196129.9|196249.7|196124.7|11
1727319120000|2024-09-26 02:52:00|196249.8|196124.8|196236.6|196111.6|196255.8|196130.8|196236.6|196111.6|11
1727319130000|2024-09-26 02:52:10|196240.6|196115.6|196236.4|196111.4|196240.6|196115.6|196234.8|196109.8|9
1727319140000|2024-09-26 02:52:20|196237.9|196112.9|196235.9|196110.9|196237.9|196112.9|196235.9|196110.9|3
1727319150000|2024-09-26 02:52:30|196236.2|196111.2|196237.8|196112.8|196240.6|196115.6|196235.2|196110.2|8
1727319160000|2024-09-26 02:52:40|196238|196113|196238|196113|196238|196113|196238|196113|1
1727319170000|2024-09-26 02:52:50|196238.2|196113.2|196236.9|196111.9|196238.2|196113.2|196236.5|196111.5|12
1727319180000|2024-09-26 02:53:00|196235.9|196110.9|196239.4|196114.4|196249.9|196124.9|196235.9|196110.9|9
1727319190000|2024-09-26 02:53:10|196239.2|196114.2|196239.2|196114.2|196239.2|196114.2|196239.2|196114.2|1
1727319200000|2024-09-26 02:53:20|196237|196112|196238.7|196113.7|196238.7|196113.7|196235.2|196110.2|5
1727319210000|2024-09-26 02:53:30|196229.7|196104.7|196221.2|196096.2|196229.7|196104.7|196221.1|196096.1|4
1727319230000|2024-09-26 02:53:50|196236.4|196111.4|196236.4|196111.4|196236.4|196111.4|196236.4|196111.4|1
1727319260000|2024-09-26 02:54:20|196241.9|196116.9|196236.4|196111.4|196241.9|196116.9|196235.5|196110.5|8
1727319270000|2024-09-26 02:54:30|196219.4|196094.4|196221.1|196096.1|196221.2|196096.2|196219.3|196094.3|6
1727319290000|2024-09-26 02:54:50|196236.1|196111.1|196239.3|196114.3|196239.3|196114.3|196236.1|196111.1|3
1727319300000|2024-09-26 02:55:00|196238.7|196113.7|196239.6|196114.6|196241.2|196116.2|196238.7|196113.7|4
1727319310000|2024-09-26 02:55:10|196239.3|196114.3|196237.3|196112.3|196239.3|196114.3|196237.3|196112.3|2
1727319320000|2024-09-26 02:55:20|196236|196111|196237.5|196112.5|196237.5|196112.5|196236|196111|2
1727319330000|2024-09-26 02:55:30|196237.8|196112.8|196239|196114|196241.5|196116.5|196237.8|196112.8|5
1727319340000|2024-09-26 02:55:40|196238.6|196113.6|196238.8|196113.8|196239|196114|196238.6|196113.6|4
1727319350000|2024-09-26 02:55:50|196237.8|196112.8|196237.8|196112.8|196242.6|196117.6|196237.3|196112.3|16
1727319360000|2024-09-26 02:56:00|196238.1|196113.1|196241|196116|196243.8|196118.8|196236.6|196111.6|19
1727319370000|2024-09-26 02:56:10|196239.7|196114.7|196242.2|196117.2|196242.2|196117.2|196239.7|196114.7|8
1727319380000|2024-09-26 02:56:20|196244.2|196119.2|196238.5|196113.5|196244.2|196119.2|196238.5|196113.5|11
1727319390000|2024-09-26 02:56:30|196239.9|196114.9|196249.1|196124.1|196249.1|196124.1|196239.9|196114.9|2
1727319400000|2024-09-26 02:56:40|196245.1|196120.1|196240.9|196115.9|196246.8|196121.8|196240.9|196115.9|15
1727319410000|2024-09-26 02:56:50|196239.7|196114.7|196241.3|196116.3|196246|196121|196239.7|196114.7|8
1727319420000|2024-09-26 02:57:00|196242.5|196117.5|196247.1|196122.1|196248.2|196123.2|196240.5|196115.5|11
1727319430000|2024-09-26 02:57:10|196244.6|196119.6|196244.3|196119.3|196245.6|196120.6|196244.3|196119.3|12
1727319440000|2024-09-26 02:57:20|196243.6|196118.6|196243.5|196118.5|196243.6|196118.6|196243.5|196118.5|2
1727319450000|2024-09-26 02:57:30|196243.3|196118.3|196246.9|196121.9|196250.3|196125.3|196243.3|196118.3|14
1727319460000|2024-09-26 02:57:40|196246.8|196121.8|196246.7|196121.7|196250.5|196125.5|196245.1|196120.1|14
1727319470000|2024-09-26 02:57:50|196246.9|196121.9|196246.6|196121.6|196249.5|196124.5|196246.6|196121.6|4
1727319480000|2024-09-26 02:58:00|196247.2|196122.2|196256.9|196131.9|196261|196136|196247.2|196122.2|8
1727319490000|2024-09-26 02:58:10|196256.6|196131.6|196255.2|196130.2|196258.3|196133.3|196254.2|196129.2|10
1727319500000|2024-09-26 02:58:20|196254.3|196129.3|196257.7|196132.7|196258.4|196133.4|196251|196126|10
1727319510000|2024-09-26 02:58:30|196258|196133|196256.4|196131.4|196260.3|196135.3|196252.4|196127.4|15
1727319520000|2024-09-26 02:58:40|196256.2|196131.2|196255.5|196130.5|196256.2|196131.2|196251.6|196126.6|9
1727319530000|2024-09-26 02:58:50|196254.1|196129.1|196252.9|196127.9|196254.1|196129.1|196251.4|196126.4|4
1727319550000|2024-09-26 02:59:10|196253.7|196128.7|196243.5|196118.5|196256.9|196131.9|196243.5|196118.5|15
1727319560000|2024-09-26 02:59:20|196259.3|196134.3|196251.2|196126.2|196259.3|196134.3|196250.9|196125.9|7
1727319570000|2024-09-26 02:59:30|196248.8|196123.8|196254.1|196129.1|196255.5|196130.5|196245.4|196120.4|14
1727319580000|2024-09-26 02:59:40|196251.7|196126.7|196250.7|196125.7|196251.7|196126.7|196249.8|196124.8|6
1727319590000|2024-09-26 02:59:50|196251.3|196126.3|196249.4|196124.4|196253.9|196128.9|196249.4|196124.4|11
1727319600000|2024-09-26 03:00:00|196253.2|196128.2|196253.9|196128.9|196260.4|196135.4|196252.7|196127.7|9
1727319610000|2024-09-26 03:00:10|196254.1|196129.1|196254.1|196129.1|196254.1|196129.1|196254.1|196129.1|1
1727319620000|2024-09-26 03:00:20|196254.2|196129.2|196249.9|196124.9|196254.9|196129.9|196249.9|196124.9|4
1727319630000|2024-09-26 03:00:30|196249.8|196124.8|196249.8|196124.8|196249.8|196124.8|196249.8|196124.8|1
1727319640000|2024-09-26 03:00:40|196253.4|196128.4|196248.3|196123.3|196253.5|196128.5|196246.5|196121.5|9
1727319650000|2024-09-26 03:00:50|196248|196123|196247.6|196122.6|196248|196123|196247.6|196122.6|2
1727319660000|2024-09-26 03:01:00|196247.5|196122.5|196243.8|196118.8|196247.5|196122.5|196243.8|196118.8|4
1727319670000|2024-09-26 03:01:10|196247.4|196122.4|196248.2|196123.2|196249.1|196124.1|196242.7|196117.7|16
1727319680000|2024-09-26 03:01:20|196242.8|196117.8|196204.6|196079.6|196248.3|196123.3|196181.1|196056.1|16
1727319690000|2024-09-26 03:01:30|196199.4|196074.4|196199|196074|196199.4|196074.4|196199|196074|3
1727319710000|2024-09-26 03:01:50|196199.4|196074.4|196193.9|196068.9|196199.4|196074.4|196193.9|196068.9|2
1727319720000|2024-09-26 03:02:00|196182.8|196057.8|196200.3|196075.3|196204|196079|196182.8|196057.8|17
1727319730000|2024-09-26 03:02:10|196199.8|196074.8|196205.1|196080.1|196210.9|196085.9|196199.5|196074.5|15
1727319740000|2024-09-26 03:02:20|196208.6|196083.6|196208.5|196083.5|196211.6|196086.6|196205.3|196080.3|9
1727319750000|2024-09-26 03:02:30|196209.1|196084.1|196207.8|196082.8|196212.1|196087.1|196207.8|196082.8|8
1727319760000|2024-09-26 03:02:40|196207.5|196082.5|196207.3|196082.3|196211.3|196086.3|196205.4|196080.4|17
1727319770000|2024-09-26 03:02:50|196211.1|196086.1|196207.1|196082.1|196211.2|196086.2|196206.8|196081.8|15
1727319780000|2024-09-26 03:03:00|196205.5|196080.5|196208.2|196083.2|196211.1|196086.1|196202.6|196077.6|15
1727319790000|2024-09-26 03:03:10|196206.8|196081.8|196205.2|196080.2|196208.6|196083.6|196204.6|196079.6|8
1727319800000|2024-09-26 03:03:20|196204.3|196079.3|196198.6|196073.6|196204.3|196079.3|196198.6|196073.6|4
1727319810000|2024-09-26 03:03:30|196200.6|196075.6|196203.3|196078.3|196205.5|196080.5|196195.8|196070.8|10
1727319820000|2024-09-26 03:03:40|196198.2|196073.2|196203.6|196078.6|196205|196080|196198.2|196073.2|21
1727319830000|2024-09-26 03:03:50|196201.9|196076.9|196203.4|196078.4|196203.6|196078.6|196198.3|196073.3|14
1727319840000|2024-09-26 03:04:00|196200.7|196075.7|196203.5|196078.5|196210.1|196085.1|196197.8|196072.8|23
1727319850000|2024-09-26 03:04:10|196202.4|196077.4|196205.9|196080.9|196207.7|196082.7|196201|196076|13
1727319860000|2024-09-26 03:04:20|196203.1|196078.1|196201.9|196076.9|196207|196082|196201.2|196076.2|10
1727319880000|2024-09-26 03:04:40|196201.5|196076.5|196201.7|196076.7|196204|196079|196200.3|196075.3|9
1727319890000|2024-09-26 03:04:50|196202.1|196077.1|196201.9|196076.9|196205.3|196080.3|196199.1|196074.1|10
1727319910000|2024-09-26 03:05:10|196205.5|196080.5|196205.4|196080.4|196210.1|196085.1|196205.4|196080.4|3
1727319920000|2024-09-26 03:05:20|196206|196081|196207.9|196082.9|196211.8|196086.8|196206|196081|5
1727319930000|2024-09-26 03:05:30|196207.7|196082.7|196207.6|196082.6|196207.7|196082.7|196207.4|196082.4|3
1727319940000|2024-09-26 03:05:40|196207.8|196082.8|196207.6|196082.6|196207.8|196082.8|196207.6|196082.6|2
1727319950000|2024-09-26 03:05:50|196233.6|196069.7|196211.9|196086.9|196233.6|196086.9|196206.7|196069.7|3
1727319960000|2024-09-26 03:06:00|196208.1|196083.1|196208.9|196083.9|196216.6|196091.6|196208.1|196083.1|13
1727319970000|2024-09-26 03:06:10|196213.9|196088.9|196210.7|196085.7|196222.2|196097.2|196209.2|196084.2|18
1727319980000|2024-09-26 03:06:20|196211.2|196086.2|196215.9|196090.9|196220.5|196095.5|196210|196085|14
1727319990000|2024-09-26 03:06:30|196220.8|196095.8|196211.3|196086.3|196221.9|196096.9|196209.1|196084.1|8
1727320000000|2024-09-26 03:06:40|196216.4|196091.4|196225.5|196100.5|196225.5|196100.5|196209.7|196084.7|24
1727320010000|2024-09-26 03:06:50|196227.4|196102.4|196212.1|196087.1|196227.4|196102.4|196210.3|196085.3|17
1727320020000|2024-09-26 03:07:00|196214.1|196089.1|196213.3|196088.3|196220.2|196095.2|196211.8|196086.8|33
1727320030000|2024-09-26 03:07:10|196219.9|196094.9|196211.5|196086.5|196219.9|196094.9|196210.1|196085.1|8
1727320040000|2024-09-26 03:07:20|196209.8|196084.8|196209.8|196084.8|196209.8|196084.8|196209.8|196084.8|1
1727320050000|2024-09-26 03:07:30|196214.3|196089.3|196211|196086|196214.3|196089.3|196207.4|196082.4|6
1727320060000|2024-09-26 03:07:40|196212.1|196087.1|196233.6|196108.6|196236.9|196111.9|196212.1|196087.1|5
1727320080000|2024-09-26 03:08:00|196233.2|196108.2|196233.2|196108.2|196233.2|196108.2|196233.2|196108.2|1
1727320090000|2024-09-26 03:08:10|196225.4|196100.4|196228.2|196103.2|196228.2|196103.2|196225.4|196100.4|2
1727320100000|2024-09-26 03:08:20|196228.1|196103.1|196231.7|196106.7|196232.6|196107.6|196228.1|196103.1|4
1727320110000|2024-09-26 03:08:30|196232.5|196107.5|196232.5|196107.5|196232.5|196107.5|196232.5|196107.5|1
1727320130000|2024-09-26 03:08:50|196232.6|196107.6|196222.1|196097.1|196232.6|196107.6|196222.1|196097.1|3
1727320140000|2024-09-26 03:09:00|196222.2|196097.2|196223.4|196098.4|196223.4|196098.4|196222.2|196097.2|2
1727320150000|2024-09-26 03:09:10|196231.9|196106.9|196231.9|196106.9|196231.9|196106.9|196231.9|196106.9|1
1727320160000|2024-09-26 03:09:20|196232|196107|196232|196107|196232|196107|196232|196107|1
1727320170000|2024-09-26 03:09:30|196232.3|196107.3|196232.3|196107.3|196232.3|196107.3|196232.3|196107.3|1
1727320190000|2024-09-26 03:09:50|196224.4|196099.4|196228.1|196103.1|196228.1|196103.1|196224.4|196099.4|2
1727320200000|2024-09-26 03:10:00|196228|196103|196229.8|196104.8|196229.8|196104.8|196224.9|196099.9|4
1727320210000|2024-09-26 03:10:10|196227.2|196102.2|196228.1|196103.1|196228.1|196103.1|196227.2|196102.2|2
1727320220000|2024-09-26 03:10:20|196229.1|196104.1|196228.4|196103.4|196229.1|196104.1|196228.4|196103.4|2
1727320230000|2024-09-26 03:10:30|196228.3|196103.3|196227.1|196102.1|196228.3|196103.3|196227.1|196102.1|2
1727320240000|2024-09-26 03:10:40|196228.7|196103.7|196227.1|196102.1|196228.7|196103.7|196227.1|196102.1|2
1727320250000|2024-09-26 03:10:50|196227.2|196102.2|196227.2|196102.2|196227.2|196102.2|196227.2|196102.2|1
1727320260000|2024-09-26 03:11:00|196224.4|196099.4|196228.7|196103.7|196228.7|196103.7|196224.4|196099.4|2
1727320270000|2024-09-26 03:11:10|196230.5|196105.5|196230.6|196105.6|196230.6|196105.6|196228.9|196103.9|4
1727320280000|2024-09-26 03:11:20|196229|196104|196227.2|196102.2|196230.7|196105.7|196227.2|196102.2|5
1727320300000|2024-09-26 03:11:40|196222.1|196097.1|196222.1|196097.1|196222.1|196097.1|196222.1|196097.1|1
1727320310000|2024-09-26 03:11:50|196227.7|196102.7|196227.7|196102.7|196227.7|196102.7|196227.7|196102.7|1
1727320340000|2024-09-26 03:12:20|196226.2|196101.2|196226.2|196101.2|196226.2|196101.2|196226.2|196101.2|1
1727320350000|2024-09-26 03:12:30|196225.6|196100.6|196222.8|196097.8|196225.6|196100.6|196222.8|196097.8|2
1727320370000|2024-09-26 03:12:50|196227.8|196102.8|196228.1|196103.1|196228.1|196103.1|196227.8|196102.8|2
1727320400000|2024-09-26 03:13:20|196223.6|196098.6|196223.6|196098.6|196223.6|196098.6|196223.6|196098.6|1
1727320420000|2024-09-26 03:13:40|196225.5|196100.5|196227.4|196102.4|196227.4|196102.4|196220.9|196095.9|4
1727320440000|2024-09-26 03:14:00|196228.2|196103.2|196227.4|196102.4|196228.2|196103.2|196227.4|196102.4|2
1727320450000|2024-09-26 03:14:10|196228.4|196103.4|196228.4|196103.4|196228.4|196103.4|196228.4|196103.4|1
1727320460000|2024-09-26 03:14:20|196226.1|196101.1|196206.7|196081.7|196238.7|196113.7|196203.5|196078.5|20
1727320470000|2024-09-26 03:14:30|196206.4|196081.4|196204.5|196079.5|196210.8|196085.8|196204.5|196079.5|21
1727320480000|2024-09-26 03:14:40|196204.7|196079.7|196204.9|196079.9|196210.9|196085.9|196202.6|196077.6|17
1727320490000|2024-09-26 03:14:50|196203.2|196078.2|196199.2|196074.2|196203.9|196078.9|196198.1|196073.1|16
1727320500000|2024-09-26 03:15:00|196205.3|196080.3|196198|196073|196206.1|196081.1|196194.5|196069.5|17
1727320510000|2024-09-26 03:15:10|196194|196069|196177|196052|196201.5|196076.5|196167.9|196042.9|21
1727320520000|2024-09-26 03:15:20|196178|196053|196182.4|196057.4|196185.8|196060.8|196175.1|196050.1|12
1727320530000|2024-09-26 03:15:30|196183.1|196058.1|196173.9|196048.9|196187|196062|196168.9|196043.9|19
1727320540000|2024-09-26 03:15:40|196170.9|196045.9|196172.8|196047.8|196178.2|196053.2|196169.4|196044.4|28
1727320550000|2024-09-26 03:15:50|196176.5|196051.5|196180.2|196055.2|196184.3|196059.3|196172.5|196047.5|24
1727320560000|2024-09-26 03:16:00|196182.2|196057.2|196179.1|196054.1|196183|196058|196178.9|196053.9|6
1727320580000|2024-09-26 03:16:20|196180.9|196055.9|196177.9|196052.9|196180.9|196055.9|196176.2|196051.2|6
1727320590000|2024-09-26 03:16:30|196177.1|196052.1|196178.9|196053.9|196180|196055|196176|196051|6
1727320600000|2024-09-26 03:16:40|196175|196050|196177|196052|196181|196056|196175|196050|7
1727320610000|2024-09-26 03:16:50|196178.5|196053.5|196178.5|196053.5|196178.5|196053.5|196178.5|196053.5|1
1727320620000|2024-09-26 03:17:00|196181.3|196056.3|196179.2|196054.2|196181.3|196056.3|196177.4|196052.4|5
1727320630000|2024-09-26 03:17:10|196176.7|196051.7|196177.4|196052.4|196179.2|196054.2|196176.7|196051.7|3
1727320640000|2024-09-26 03:17:20|196177.2|196052.2|196178.9|196053.9|196180|196055|196174.2|196049.2|9
1727320650000|2024-09-26 03:17:30|196176.9|196051.9|196175.3|196050.3|196181.5|196056.5|196175.3|196050.3|6
1727320660000|2024-09-26 03:17:40|196183.8|196058.8|196181|196056|196186.6|196061.6|196175.4|196050.4|13
1727320670000|2024-09-26 03:17:50|196180.5|196055.5|196179.5|196054.5|196185.6|196060.6|196179.5|196054.5|7
1727320680000|2024-09-26 03:18:00|196185|196060|196179.1|196054.1|196187.5|196062.5|196177.1|196052.1|22
1727320690000|2024-09-26 03:18:10|196180.3|196055.3|196180.9|196055.9|196183|196058|196177.6|196052.6|9
1727320700000|2024-09-26 03:18:20|196178.8|196053.8|196181.9|196056.9|196181.9|196056.9|196178.8|196053.8|3
1727320710000|2024-09-26 03:18:30|196180.1|196055.1|196174.8|196049.8|196183|196058|196174.8|196049.8|14
1727320720000|2024-09-26 03:18:40|196178.7|196053.7|196171.7|196046.7|196178.7|196053.7|196164|196039|10
1727320730000|2024-09-26 03:18:50|196173.7|196048.7|196171.7|196046.7|196173.7|196048.7|196171.7|196046.7|2
1727320740000|2024-09-26 03:19:00|196171|196046|196162.6|196037.6|196172.3|196047.3|196162.6|196037.6|7
1727320750000|2024-09-26 03:19:10|196163.3|196038.3|196168.3|196043.3|196169.2|196044.2|196162.4|196037.4|13
1727320760000|2024-09-26 03:19:20|196166.9|196041.9|196164.8|196039.8|196171.8|196046.8|196164.8|196039.8|4
1727320770000|2024-09-26 03:19:30|196166.4|196041.4|196166.7|196041.7|196169.2|196044.2|196166.4|196041.4|5
1727320780000|2024-09-26 03:19:40|196165.5|196040.5|196164.2|196039.2|196173.1|196048.1|196164.2|196039.2|7
1727320790000|2024-09-26 03:19:50|196171.3|196046.3|196164|196039|196171.3|196046.3|196164|196039|4
1727320800000|2024-09-26 03:20:00|196166.4|196041.4|196180.8|196055.8|196181.3|196056.3|196163|196038|15
1727320810000|2024-09-26 03:20:10|196178.8|196053.8|196183|196058|196183|196058|196178.3|196053.3|3
1727320820000|2024-09-26 03:20:20|196181.3|196056.3|196181.3|196056.3|196181.3|196056.3|196181.3|196056.3|1
1727320840000|2024-09-26 03:20:40|196183.2|196058.2|196182.2|196057.2|196183.6|196058.6|196182.2|196057.2|3
1727320850000|2024-09-26 03:20:50|196183.6|196058.6|196182.7|196057.7|196183.6|196058.6|196180.7|196055.7|3
1727320860000|2024-09-26 03:21:00|196185.4|196060.4|196208.7|196083.7|196209.1|196084.1|196185.4|196060.4|6
1727320870000|2024-09-26 03:21:10|196207.5|196082.5|196197.8|196072.8|196210.7|196085.7|196187|196062|14
1727320880000|2024-09-26 03:21:20|196208.3|196083.3|196208.9|196083.9|196213.3|196088.3|196195.2|196070.2|21
1727320890000|2024-09-26 03:21:30|196209.1|196084.1|196209.1|196084.1|196209.1|196084.1|196209.1|196084.1|1
1727320900000|2024-09-26 03:21:40|196207.1|196082.1|196212.4|196087.4|196217.1|196092.1|196207.1|196082.1|9
1727320910000|2024-09-26 03:21:50|196212.5|196087.5|196211.9|196086.9|196216.4|196091.4|196209.9|196084.9|15
1727320920000|2024-09-26 03:22:00|196206.8|196081.8|196211.6|196086.6|196216.7|196091.7|196203.7|196078.7|24
1727320930000|2024-09-26 03:22:10|196203.2|196078.2|196212.2|196087.2|196216.5|196091.5|196201.5|196076.5|29
1727320940000|2024-09-26 03:22:20|196211.8|196086.8|196207.7|196082.7|196217.7|196092.7|196206.8|196081.8|16
1727320950000|2024-09-26 03:22:30|196208.9|196083.9|196208|196083|196211.3|196086.3|196206.3|196081.3|8
1727320960000|2024-09-26 03:22:40|196208.7|196083.7|196205|196080|196215.2|196090.2|196203.2|196078.2|8
1727320970000|2024-09-26 03:22:50|196204.7|196079.7|196210|196085|196215.1|196090.1|196204.7|196079.7|10
1727320980000|2024-09-26 03:23:00|196212.5|196087.5|196206.6|196081.6|196216|196091|196205.1|196080.1|12
1727320990000|2024-09-26 03:23:10|196206|196081|196208|196083|196209.9|196084.9|196206|196081|6
1727321000000|2024-09-26 03:23:20|196206.2|196081.2|196207.4|196082.4|196207.4|196082.4|196205.6|196080.6|3
1727321010000|2024-09-26 03:23:30|196206.6|196081.6|196205.9|196080.9|196213.7|196088.7|196201.9|196076.9|10
1727321020000|2024-09-26 03:23:40|196211.6|196086.6|196213.8|196088.8|196217.2|196092.2|196202.9|196077.9|19
1727321030000|2024-09-26 03:23:50|196210.7|196085.7|196201|196076|196215.1|196090.1|196197.7|196072.7|23
1727321040000|2024-09-26 03:24:00|196209|196084|196209.6|196084.6|196212.9|196087.9|196201.2|196076.2|12
1727321050000|2024-09-26 03:24:10|196208|196083|196209.6|196084.6|196214.6|196089.6|196207.7|196082.7|8
1727321060000|2024-09-26 03:24:20|196209.9|196084.9|196209.5|196084.5|196212.8|196087.8|196209.5|196084.5|7
1727321070000|2024-09-26 03:24:30|196214.3|196089.3|196202.8|196077.8|196214.3|196089.3|196202.8|196077.8|2
1727321080000|2024-09-26 03:24:40|196202.9|196077.9|196211|196086|196214.9|196089.9|196202.9|196077.9|11
1727321090000|2024-09-26 03:24:50|196213|196088|196208.4|196083.4|196213|196088|196208.1|196083.1|7
1727321100000|2024-09-26 03:25:00|196211.8|196086.8|196207.7|196082.7|196211.8|196086.8|196203.1|196078.1|31
1727321110000|2024-09-26 03:25:10|196206.6|196081.6|196206.4|196081.4|196211.8|196086.8|196205|196080|12
1727321120000|2024-09-26 03:25:20|196205.7|196080.7|196201.9|196076.9|196214.7|196089.7|196201.9|196076.9|19
1727321130000|2024-09-26 03:25:30|196205.8|196080.8|196209.2|196084.2|196213|196088|196198.6|196073.6|20
1727321140000|2024-09-26 03:25:40|196211.1|196086.1|196204.8|196079.8|196212.9|196087.9|196193.8|196068.8|18
1727321150000|2024-09-26 03:25:50|196200.8|196075.8|196184.7|196058.9|196216.2|196091.2|196172.3|196047.3|30
1727321160000|2024-09-26 03:26:00|196190.2|196058.4|196186.5|196061.5|196203.7|196078.7|196186.5|196058.4|17
1727321170000|2024-09-26 03:26:10|196188.8|196063.8|196182.9|196057.9|196197.4|196072.4|196182.9|196057.9|21
1727321180000|2024-09-26 03:26:20|196196|196071|196200.5|196075.5|196204.1|196079.1|196182.6|196057.6|29
1727321190000|2024-09-26 03:26:30|196200.2|196075.2|196218.2|196093.2|196243.3|196118.3|196200.2|196075.2|19
1727321200000|2024-09-26 03:26:40|196222.2|196097.2|196231.3|196106.3|196246.5|196121.5|196218.1|196093.1|23
1727321210000|2024-09-26 03:26:50|196231.9|196106.9|196222|196097|196232.8|196107.8|196221.9|196096.9|7
1727321220000|2024-09-26 03:27:00|196221.8|196096.8|196222.3|196097.3|196222.3|196097.3|196221.8|196096.8|2
1727321230000|2024-09-26 03:27:10|196221.7|196096.7|196220.4|196095.4|196223.4|196098.4|196220|196095|9
1727321240000|2024-09-26 03:27:20|196218.6|196093.6|196223.9|196098.9|196228.7|196103.7|196218.6|196093.6|7
1727321250000|2024-09-26 03:27:30|196225|196100|196223.4|196098.4|196225.1|196100.1|196223.1|196098.1|6
1727321260000|2024-09-26 03:27:40|196222.7|196097.7|196217.5|196092.5|196222.8|196097.8|196217.5|196092.5|5
1727321270000|2024-09-26 03:27:50|196217.6|196092.6|196215|196090|196217.6|196092.6|196207.1|196082.1|15
1727321280000|2024-09-26 03:28:00|196215.1|196090.1|196215|196090|196218.8|196093.8|196207.3|196082.3|15
1727321290000|2024-09-26 03:28:10|196215.3|196090.3|196212.6|196087.6|196219.1|196094.1|196211.7|196086.7|21
1727321300000|2024-09-26 03:28:20|196216.1|196091.1|196214.4|196089.4|196216.8|196091.8|196211.2|196086.2|14
1727321310000|2024-09-26 03:28:30|196215.6|196090.6|196211.3|196086.3|196215.6|196090.6|196209.5|196084.5|20
1727321320000|2024-09-26 03:28:40|196213.3|196088.3|196211.8|196086.8|196216.6|196091.6|196211.7|196086.7|10
1727321330000|2024-09-26 03:28:50|196213.7|196088.7|196215.5|196090.5|196220.4|196095.4|196205|196080|16
1727321340000|2024-09-26 03:29:00|196214.3|196089.3|196211.2|196086.2|196216.3|196091.3|196209|196084|17
1727321350000|2024-09-26 03:29:10|196209|196084|196206.5|196081.5|196212.3|196087.3|196203.4|196078.4|7
1727321360000|2024-09-26 03:29:20|196210.2|196085.2|196227.7|196102.7|196237.2|196112.2|196203.6|196078.6|26
1727321370000|2024-09-26 03:29:30|196208.7|196083.7|196216.7|196091.7|196216.7|196091.7|196208.7|196083.7|2
1727321400000|2024-09-26 03:30:00|196234.9|196009.6|196202.5|196077.5|196247.2|196116.3|196198.7|196009.6|34
1727321410000|2024-09-26 03:30:10|196213.8|196087.7|196200|196075|196231.5|196106.5|196188.2|196063.2|27
1727321420000|2024-09-26 03:30:20|196205.4|196080.4|196198.9|196073.9|196205.4|196080.4|196195.8|196070.8|10
1727321430000|2024-09-26 03:30:30|196198.1|196073.1|196197.1|196072.1|196207.1|196082.1|196197.1|196072.1|4
1727321440000|2024-09-26 03:30:40|196206.8|196081.8|196207.7|196082.7|196211.3|196086.3|196197.4|196072.4|11
1727321450000|2024-09-26 03:30:50|196197.7|196072.7|196206.4|196081.4|196212.1|196087.1|196196.3|196071.3|14
1727321460000|2024-09-26 03:31:00|196209.5|196084.5|196202.6|196077.6|196212.7|196087.7|196193.6|196068.6|16
1727321470000|2024-09-26 03:31:10|196202.4|196077.4|196194.4|196069.4|196205.3|196080.3|196191.5|196066.5|24
1727321480000|2024-09-26 03:31:20|196199.2|196074.2|196196.4|196071.4|196208.1|196083.1|196194.9|196069.9|25
1727321490000|2024-09-26 03:31:30|196196.3|196071.3|196202.9|196077.9|196207|196082|196191.4|196066.4|22
1727321500000|2024-09-26 03:31:40|196204.7|196079.7|196203.1|196078.1|196211.3|196086.3|196194.8|196069.8|18
1727321510000|2024-09-26 03:31:50|196207.7|196082.7|196199.1|196074.1|196211|196086|196192.3|196067.3|12
1727321520000|2024-09-26 03:32:00|196200.9|196075.9|196197.9|196072.9|196208.3|196083.3|196197.9|196072.9|10
1727321530000|2024-09-26 03:32:10|196198.7|196073.7|196198.4|196073.4|196215.5|196090.5|196195.3|196070.3|27
1727321540000|2024-09-26 03:32:20|196200.5|196075.5|196198|196073|196203.9|196078.9|196181.5|196056.5|16
1727321550000|2024-09-26 03:32:30|196192.3|196067.3|196192|196067|196202.4|196077.4|196182.6|196057.6|18
1727321560000|2024-09-26 03:32:40|196186.1|196061.1|196192.5|196067.5|196203.7|196078.7|196185|196060|26
1727321570000|2024-09-26 03:32:50|196194.4|196069.4|196188.6|196063.6|196203.8|196078.8|196188.6|196063.6|9
1727321580000|2024-09-26 03:33:00|196192|196067|196205.7|196080.7|196217.1|196092.1|196190.6|196065.6|17
1727321590000|2024-09-26 03:33:10|196212.9|196087.9|196203.6|196078.6|196213.2|196088.2|196203.6|196078.6|10
1727321600000|2024-09-26 03:33:20|196200|196075|196193.6|196068.6|196208|196083|196192.1|196067.1|17
1727321610000|2024-09-26 03:33:30|196196.8|196071.8|196198.1|196073.1|196207.6|196082.6|196196.8|196071.8|14
1727321620000|2024-09-26 03:33:40|196197.8|196072.8|196198.3|196073.3|196207.6|196082.6|196197.2|196072.2|22
1727321630000|2024-09-26 03:33:50|196198.1|196073.1|196195.5|196070.5|196206.4|196081.4|196195.5|196070.5|16
1727321640000|2024-09-26 03:34:00|196193.4|196068.4|196199.5|196074.5|196199.5|196074.5|196192.5|196067.5|10
1727321650000|2024-09-26 03:34:10|196193.7|196068.7|196192.9|196067.9|196193.7|196068.7|196192.7|196067.7|7
1727321660000|2024-09-26 03:34:20|196198.3|196073.3|196200|196075|196207.6|196082.6|196195|196070|18
1727321670000|2024-09-26 03:34:30|196195.1|196070.1|196201.3|196076.3|196208.6|196083.6|196193.5|196068.5|12
1727321680000|2024-09-26 03:34:40|196208.6|196083.6|196199.3|196074.3|196208.6|196083.6|196192.9|196067.9|12
1727321690000|2024-09-26 03:34:50|196195.8|196070.8|196198.3|196073.3|196202|196077|196195.8|196070.8|10
1727321700000|2024-09-26 03:35:00|196199.8|196074.8|196200.9|196075.9|196206.1|196081.1|196197.7|196072.7|16
1727321710000|2024-09-26 03:35:10|196202.3|196077.3|196199.4|196074.4|196204.9|196079.9|196198.6|196073.6|15
1727321720000|2024-09-26 03:35:20|196201.2|196076.2|196199.9|196074.9|196201.7|196076.7|196199.7|196074.7|9
1727321730000|2024-09-26 03:35:30|196201|196076|196202.8|196077.8|196202.8|196077.8|196197.1|196072.1|20
1727321740000|2024-09-26 03:35:40|196202.4|196077.4|196203.8|196078.8|196205.5|196080.5|196201.1|196076.1|26
1727321750000|2024-09-26 03:35:50|196201.9|196076.9|196204|196079|196207.6|196082.6|196201.6|196076.6|17
1727321760000|2024-09-26 03:36:00|196204.8|196079.8|196204.4|196079.4|196207.2|196082.2|196202.7|196077.7|27
1727321770000|2024-09-26 03:36:10|196204.7|196079.7|196204.1|196079.1|196208.4|196083.4|196202.5|196077.5|27
1727321780000|2024-09-26 03:36:20|196206|196081|196205.7|196080.7|196209.5|196084.5|196203.2|196078.2|26
1727321790000|2024-09-26 03:36:30|196205.5|196080.5|196206.8|196081.8|196206.8|196081.8|196205.5|196080.5|2
1727321800000|2024-09-26 03:36:40|196206.7|196081.7|196205.6|196080.6|196208.7|196083.7|196205.6|196080.6|4
1727321810000|2024-09-26 03:36:50|196205.5|196080.5|196205.9|196080.9|196207.4|196082.4|196205.5|196080.5|5
1727321820000|2024-09-26 03:37:00|196206.6|196081.6|196205|196080|196209.6|196084.6|196205|196080|5
1727321830000|2024-09-26 03:37:10|196206.9|196081.9|196203.3|196078.3|196207.6|196082.6|196203.3|196078.3|14
1727321840000|2024-09-26 03:37:20|196209.6|196084.6|196207.8|196082.8|196210.2|196085.2|196202.6|196077.6|26
1727321850000|2024-09-26 03:37:30|196202.9|196077.9|196206|196081|196209.1|196084.1|196202.9|196077.9|14
1727321860000|2024-09-26 03:37:40|196205|196080|196205.9|196080.9|196206|196081|196205|196080|5
1727321870000|2024-09-26 03:37:50|196206|196081|196206|196081|196206|196081|196206|196081|1
1727321880000|2024-09-26 03:38:00|196207.3|196082.3|196207.8|196082.8|196216.1|196091.1|196205.2|196080.2|9
1727321890000|2024-09-26 03:38:10|196205.4|196080.4|196203.7|196078.7|196209.8|196084.8|196203.5|196078.5|19
1727321900000|2024-09-26 03:38:20|196203.9|196078.9|196205.4|196080.4|196208.8|196083.8|196201.3|196076.3|18
1727321910000|2024-09-26 03:38:30|196202.1|196077.1|196202.9|196077.9|196208.6|196083.6|196200.5|196075.5|26
1727321920000|2024-09-26 03:38:40|196201.8|196076.8|196203.5|196078.5|196210.7|196085.7|196201.8|196076.8|26
1727321930000|2024-09-26 03:38:50|196210.1|196085.1|196203.4|196078.4|196210.1|196085.1|196201.2|196076.2|23
1727321940000|2024-09-26 03:39:00|196202.8|196077.8|196202.1|196077.1|196210.5|196085.5|196201.7|196076.7|27
1727321950000|2024-09-26 03:39:10|196202.2|196077.2|196210.3|196085.3|196210.3|196085.3|196201.1|196076.1|21
1727321960000|2024-09-26 03:39:20|196210.5|196085.5|196205.3|196080.3|196210.5|196085.5|196204|196079|26
1727321970000|2024-09-26 03:39:30|196204.7|196079.7|196204.8|196079.8|196211.2|196086.2|196203.9|196078.9|25
1727321980000|2024-09-26 03:39:40|196207.4|196082.4|196207.2|196082.2|196210.8|196085.8|196204|196079|24
1727321990000|2024-09-26 03:39:50|196206.6|196081.6|196206.7|196081.7|196207.9|196082.9|196204.7|196079.7|24
1727322000000|2024-09-26 03:40:00|196204.7|196079.7|196204.5|196079.5|196210|196085|196204.2|196079.2|16
1727322010000|2024-09-26 03:40:10|196206.3|196081.3|196209.4|196084.4|196210.1|196085.1|196204|196079|10
1727322020000|2024-09-26 03:40:20|196204.6|196079.6|196204.4|196079.4|196204.6|196079.6|196204.4|196079.4|2
1727322030000|2024-09-26 03:40:30|196204.3|196079.3|196204.3|196079.3|196204.3|196079.3|196204.3|196079.3|1
1727322040000|2024-09-26 03:40:40|196205.8|196080.8|196202.4|196077.4|196206|196081|196202.4|196077.4|3
1727322050000|2024-09-26 03:40:50|196202.2|196077.2|196202.5|196077.5|196203.9|196078.9|196201.7|196076.7|5
1727322060000|2024-09-26 03:41:00|196201.6|196076.6|196200.5|196075.5|196201.7|196076.7|196200.5|196075.5|4
1727322070000|2024-09-26 03:41:10|196199.9|196074.9|196199.5|196074.5|196199.9|196074.9|196199.5|196074.5|3
1727322080000|2024-09-26 03:41:20|196199.3|196074.3|196199.3|196074.3|196199.3|196074.3|196199.3|196074.3|1
1727322090000|2024-09-26 03:41:30|196198.7|196073.7|196198.7|196073.7|196198.7|196073.7|196198.7|196073.7|1
1727322100000|2024-09-26 03:41:40|196199.6|196074.6|196200.5|196075.5|196202.1|196077.1|196199.6|196074.6|4
1727322110000|2024-09-26 03:41:50|196201.4|196076.4|196198.2|196073.2|196201.4|196076.4|196198.2|196073.2|7
1727322120000|2024-09-26 03:42:00|196198.3|196073.3|196198.3|196073.3|196198.3|196073.3|196198.3|196073.3|1
1727322130000|2024-09-26 03:42:10|196200.7|196075.7|196197.6|196072.6|196201.2|196076.2|196197.6|196072.6|5
1727322140000|2024-09-26 03:42:20|196201.1|196076.1|196202.4|196077.4|196203.9|196078.9|196200.1|196075.1|9
1727322150000|2024-09-26 03:42:30|196204|196079|196202.7|196077.7|196205.7|196080.7|196200.7|196075.7|14
1727322160000|2024-09-26 03:42:40|196200.5|196075.5|196209.8|196084.8|196209.8|196084.8|196199.9|196074.9|25
1727322170000|2024-09-26 03:42:50|196231.4|196106.4|196226.3|196101.3|196231.4|196106.4|196226.3|196101.3|8
1727322180000|2024-09-26 03:43:00|196226.6|196101.6|196207.6|196082.6|196226.6|196101.6|196207.6|196082.6|2
1727322190000|2024-09-26 03:43:10|196210|196085|196206.6|196081.6|196210|196085|196206.6|196081.6|2
1727322210000|2024-09-26 03:43:30|196203.3|196078.3|196206.8|196081.8|196208|196083|196201.6|196076.6|6
1727322220000|2024-09-26 03:43:40|196204.8|196079.8|196206.2|196081.2|196209.5|196084.5|196204.8|196079.8|3
1727322230000|2024-09-26 03:43:50|196206|196081|196206|196081|196206|196081|196206|196081|1
1727322240000|2024-09-26 03:44:00|196204.5|196079.5|196206.5|196081.5|196209.6|196084.6|196199.5|196074.5|6
1727322260000|2024-09-26 03:44:20|196204.2|196079.2|196170|196045|196204.2|196079.2|196169.4|196044.4|7
1727322270000|2024-09-26 03:44:30|196169.9|196044.9|196167.6|196042.6|196170|196045|196163.4|196038.4|10
1727322280000|2024-09-26 03:44:40|196168.4|196043.4|196180.2|196055.2|196183.4|196058.4|196163|196038|7
1727322290000|2024-09-26 03:44:50|196179.2|196054.2|196179.2|196054.2|196179.2|196054.2|196179.2|196054.2|1
1727322300000|2024-09-26 03:45:00|196179.5|196054.5|196179.5|196054.5|196179.5|196054.5|196179.5|196054.5|1
1727322310000|2024-09-26 03:45:10|196167.7|196042.7|196167.7|196042.7|196167.7|196042.7|196167.7|196042.7|1
1727322320000|2024-09-26 03:45:20|196168.1|196043.1|196176.3|196051.3|196176.5|196051.5|196164.4|196039.4|7
1727322330000|2024-09-26 03:45:30|196178.3|196053.3|196176.4|196051.4|196178.3|196053.3|196176.4|196051.4|2
1727322340000|2024-09-26 03:45:40|196175.3|196050.3|196163.3|196038.3|196175.3|196050.3|196161.5|196036.5|8
1727322350000|2024-09-26 03:45:50|196164.2|196039.2|196163.6|196038.6|196164.2|196039.2|196161.9|196036.9|3
1727322360000|2024-09-26 03:46:00|196168.8|196043.8|196164.7|196039.7|196168.9|196043.9|196164.4|196039.4|7
1727322370000|2024-09-26 03:46:10|196165.5|196040.5|196166.2|196041.2|196166.3|196041.3|196165.5|196040.5|4
1727322380000|2024-09-26 03:46:20|196169.9|196044.9|196164.7|196039.7|196169.9|196044.9|196163.1|196038.1|6
1727322390000|2024-09-26 03:46:30|196165.3|196040.3|196165.1|196040.1|196165.3|196040.3|196165.1|196040.1|2
1727322400000|2024-09-26 03:46:40|196165.7|196040.7|196165.3|196040.3|196169.9|196044.9|196165.3|196040.3|4
1727322410000|2024-09-26 03:46:50|196166.7|196041.7|196169.2|196044.2|196180.3|196055.3|196166.7|196041.7|8
1727322420000|2024-09-26 03:47:00|196164.2|196039.2|196167.2|196042.2|196167.8|196042.8|196164.2|196039.2|4
1727322430000|2024-09-26 03:47:10|196172.7|196047.7|196167.2|196042.2|196172.7|196047.7|196167.2|196042.2|2
1727322440000|2024-09-26 03:47:20|196166.6|196041.6|196166.6|196041.6|196166.6|196041.6|196166.6|196041.6|1
1727322450000|2024-09-26 03:47:30|196162.2|196037.2|196167.1|196042.1|196172.6|196047.6|196162.2|196037.2|7
1727322460000|2024-09-26 03:47:40|196172.5|196047.5|196168.5|196043.5|196172.5|196047.5|196168.5|196043.5|2
1727322470000|2024-09-26 03:47:50|196168.2|196043.2|196170.2|196045.2|196172|196047|196168.2|196043.2|4
1727322480000|2024-09-26 03:48:00|196169.7|196044.7|196169.7|196044.7|196169.9|196044.9|196169.7|196044.7|3
1727322490000|2024-09-26 03:48:10|196169.2|196044.2|196169.2|196044.2|196169.2|196044.2|196169.2|196044.2|1
1727322500000|2024-09-26 03:48:20|196167.4|196042.4|196166.3|196041.3|196167.4|196042.4|196166.3|196041.3|5
1727322510000|2024-09-26 03:48:30|196166.1|196041.1|196167.1|196042.1|196168.3|196043.3|196166.1|196041.1|4
1727322520000|2024-09-26 03:48:40|196166.6|196041.6|196167.1|196042.1|196167.1|196042.1|196166.6|196041.6|3
1727322530000|2024-09-26 03:48:50|196167|196042|196167.4|196042.4|196170.3|196045.3|196167|196042|6
1727322540000|2024-09-26 03:49:00|196167.3|196042.3|196167.2|196042.2|196167.3|196042.3|196167.1|196042.1|3
1727322560000|2024-09-26 03:49:20|196167.3|196042.3|196170.2|196045.2|196172.9|196047.9|196167.3|196042.3|9
1727322570000|2024-09-26 03:49:30|196169.4|196044.4|196169.1|196044.1|196169.4|196044.4|196168.9|196043.9|5
1727322580000|2024-09-26 03:49:40|196168.8|196043.8|196169|196044|196169.4|196044.4|196168.8|196043.8|6
1727322590000|2024-09-26 03:49:50|196168.9|196043.9|196168.8|196043.8|196174.5|196049.5|196168.6|196043.6|5
1727322600000|2024-09-26 03:50:00|196168.5|196043.5|196170|196045|196174.8|196049.8|196168.5|196043.5|8
1727322610000|2024-09-26 03:50:10|196169.6|196044.6|196169.7|196044.7|196169.7|196044.7|196169.6|196044.6|2
1727322620000|2024-09-26 03:50:20|196169.5|196044.5|196169.5|196044.5|196171.2|196046.2|196169.3|196044.3|10
1727322630000|2024-09-26 03:50:30|196169.9|196044.9|196169.3|196044.3|196169.9|196044.9|196167.2|196042.2|3
1727322640000|2024-09-26 03:50:40|196172.7|196047.7|196189.8|196064.8|196199|196074|196172.7|196047.7|6
1727322650000|2024-09-26 03:50:50|196188.9|196063.9|196190.1|196065.1|196194.4|196069.4|196188.7|196063.7|7
1727322660000|2024-09-26 03:51:00|196187.5|196062.5|196167|196042|196187.5|196062.5|196166|196041|4
1727322670000|2024-09-26 03:51:10|196167.8|196042.8|196171.5|196046.5|196171.5|196046.5|196167.8|196042.8|5
1727322680000|2024-09-26 03:51:20|196172.2|196047.2|196172.2|196047.2|196172.2|196047.2|196172.2|196047.2|1
1727322690000|2024-09-26 03:51:30|196172.8|196047.8|196169|196044|196172.8|196047.8|196169|196044|2
1727322700000|2024-09-26 03:51:40|196165.4|196040.4|196165.4|196040.4|196165.4|196040.4|196165.4|196040.4|1
1727322720000|2024-09-26 03:52:00|196169.5|196044.5|196168|196043|196169.5|196044.5|196168|196043|3
1727322730000|2024-09-26 03:52:10|196168.8|196043.8|196168.8|196043.8|196168.8|196043.8|196168.8|196043.8|1
1727322750000|2024-09-26 03:52:30|196168.7|196043.7|196163.1|196038.1|196168.7|196043.7|196159|196034|3
1727322780000|2024-09-26 03:53:00|196166.2|196041.2|196170.5|196045.5|196170.5|196045.5|196166.2|196041.2|8
1727322790000|2024-09-26 03:53:10|196167.1|196042.1|196168.9|196043.9|196172.1|196047.1|196165.8|196040.8|6
1727322810000|2024-09-26 03:53:30|196169.8|196044.8|196169.8|196044.8|196169.8|196044.8|196169.8|196044.8|1
1727322820000|2024-09-26 03:53:40|196167.6|196042.6|196167.5|196042.5|196168.7|196043.7|196167.5|196042.5|4
1727322830000|2024-09-26 03:53:50|196165.3|196040.3|196167.5|196042.5|196167.5|196042.5|196165.3|196040.3|2
1727322840000|2024-09-26 03:54:00|196165.7|196040.7|196168.6|196043.6|196168.6|196043.6|196165.7|196040.7|3
1727322850000|2024-09-26 03:54:10|196166.9|196041.9|196168.4|196043.4|196168.9|196043.9|196166.9|196041.9|3
1727322870000|2024-09-26 03:54:30|196167.2|196042.2|196166|196041|196167.2|196042.2|196166|196041|2
1727322900000|2024-09-26 03:55:00|196167.3|196042.3|196164.5|196039.5|196167.3|196042.3|196164.5|196039.5|3
1727322930000|2024-09-26 03:55:30|196159.3|196034.3|196159.3|196034.3|196159.3|196034.3|196159.3|196034.3|1
1727322950000|2024-09-26 03:55:50|196164.5|196039.5|196164.5|196039.5|196164.5|196039.5|196164.5|196039.5|1
1727322980000|2024-09-26 03:56:20|196159.3|196034.3|196159.3|196034.3|196159.3|196034.3|196159.3|196034.3|1
1727322990000|2024-09-26 03:56:30|196170.4|196045.4|196164.2|196039.2|196170.4|196045.4|196164.2|196039.2|3
1727323020000|2024-09-26 03:57:00|196165.7|196040.7|196164.3|196039.3|196165.7|196040.7|196164.3|196039.3|2
1727323030000|2024-09-26 03:57:10|196165.5|196040.5|196165.4|196040.4|196168.3|196043.3|196165.4|196040.4|3
1727323060000|2024-09-26 03:57:40|196158.3|196033.3|196163.9|196038.9|196167.9|196042.9|196158.3|196033.3|7
1727323090000|2024-09-26 03:58:10|196161.7|196036.7|196162.1|196037.1|196164.7|196039.7|196161.2|196036.2|4
1727323100000|2024-09-26 03:58:20|196170.3|196045.3|196174.9|196049.9|196175.9|196050.9|196170.3|196045.3|4
1727323110000|2024-09-26 03:58:30|196174.2|196049.2|196164.3|196039.3|196174.2|196049.2|196164.3|196039.3|2
1727323140000|2024-09-26 03:59:00|196156.2|196031.2|196156.2|196031.2|196156.2|196031.2|196156.2|196031.2|1
1727323170000|2024-09-26 03:59:30|196163.1|196038.1|196162.6|196037.6|196163.1|196038.1|196162.6|196037.6|2
1727323180000|2024-09-26 03:59:40|196162|196037|196162|196037|196162|196037|196162|196037|1
1727323190000|2024-09-26 03:59:50|196162.7|196037.7|196162.7|196037.7|196162.7|196037.7|196162.7|196037.7|1
1727323200000|2024-09-26 04:00:00|196168.7|196043.7|196160.1|196035.1|196168.7|196043.7|196160.1|196035.1|6
1727323210000|2024-09-26 04:00:10|196169.1|196044.1|196177.7|196052.7|196177.7|196052.7|196169.1|196044.1|2
1727323220000|2024-09-26 04:00:20|196173.2|196048.2|196164.9|196039.9|196173.2|196048.2|196164.9|196039.9|8
1727323260000|2024-09-26 04:01:00|196159.1|196034.1|196159.1|196034.1|196159.1|196034.1|196159.1|196034.1|1
1727323270000|2024-09-26 04:01:10|196162|196037|196162|196037|196162|196037|196162|196037|1
1727323280000|2024-09-26 04:01:20|196162.9|196037.9|196162.2|196037.2|196162.9|196037.9|196162.2|196037.2|2
1727323300000|2024-09-26 04:01:40|196165|196040|196161|196036|196165|196040|196161|196036|3
1727323320000|2024-09-26 04:02:00|196160|196035|196158.7|196033.7|196160.1|196035.1|196158.7|196033.7|4
1727323330000|2024-09-26 04:02:10|196157.5|196032.5|196160.9|196035.9|196160.9|196035.9|196157.5|196032.5|3
1727323340000|2024-09-26 04:02:20|196159.5|196034.5|196158.5|196033.5|196159.5|196034.5|196158.5|196033.5|2
1727323350000|2024-09-26 04:02:30|196159.6|196034.6|196158.8|196033.8|196159.6|196034.6|196158.8|196033.8|2
1727323360000|2024-09-26 04:02:40|196159.6|196034.6|196158.5|196033.5|196159.6|196034.6|196158.5|196033.5|2
1727323370000|2024-09-26 04:02:50|196162.2|196037.2|196163.2|196038.2|196168.1|196043.1|196161.3|196036.3|8
1727323380000|2024-09-26 04:03:00|196161.9|196036.9|196158.8|196033.8|196176.3|196051.3|196158.7|196033.7|9
1727323400000|2024-09-26 04:03:20|196159.3|196034.3|196158.8|196033.8|196159.3|196034.3|196158.8|196033.8|2
1727323410000|2024-09-26 04:03:30|196159.3|196034.3|196158.8|196033.8|196162.2|196037.2|196158.8|196033.8|3
1727323420000|2024-09-26 04:03:40|196161.6|196036.6|196157.4|196032.4|196162.1|196037.1|196157.4|196032.4|4
1727323430000|2024-09-26 04:03:50|196158.7|196033.7|196158.7|196033.7|196158.7|196033.7|196158.7|196033.7|1
1727323440000|2024-09-26 04:04:00|196158.2|196033.2|196170.9|196045.9|196178|196053|196158.2|196033.2|12
1727323450000|2024-09-26 04:04:10|196176.7|196051.7|196173.3|196048.3|196178.5|196053.5|196169.8|196044.8|10
1727323460000|2024-09-26 04:04:20|196173.5|196048.5|196173.4|196048.4|196177.9|196052.9|196172.7|196047.7|6
1727323470000|2024-09-26 04:04:30|196172.4|196047.4|196176.1|196051.1|196176.1|196051.1|196172|196047|12
1727323480000|2024-09-26 04:04:40|196174.1|196049.1|196174.9|196049.9|196176.4|196051.4|196173.5|196048.5|15
1727323490000|2024-09-26 04:04:50|196174.2|196049.2|196174.1|196049.1|196174.8|196049.8|196172.6|196047.6|6
1727323500000|2024-09-26 04:05:00|196172.9|196047.9|196185.5|196060.5|196186.6|196061.6|196170.6|196045.6|6
1727323510000|2024-09-26 04:05:10|196179.7|196054.7|196184.4|196059.4|196186.2|196061.2|196175|196050|13
1727323520000|2024-09-26 04:05:20|196185.1|196060.1|196186.1|196061.1|196186.5|196061.5|196178.9|196053.9|6
1727323530000|2024-09-26 04:05:30|196184.1|196059.1|196178.6|196053.6|196184.1|196059.1|196176.6|196051.6|3
1727323560000|2024-09-26 04:06:00|196178.4|196053.4|196178.4|196053.4|196178.4|196053.4|196178.4|196053.4|1
1727323570000|2024-09-26 04:06:10|196178.5|196053.5|196176.3|196051.3|196178.5|196053.5|196176.3|196051.3|2
1727323580000|2024-09-26 04:06:20|196174.5|196049.5|196175.4|196050.4|196175.4|196050.4|196173.3|196048.3|4
1727323590000|2024-09-26 04:06:30|196176.3|196051.3|196178.7|196053.7|196178.7|196053.7|196175.6|196050.6|5
1727323600000|2024-09-26 04:06:40|196179|196054|196179|196054|196179|196054|196179|196054|1
1727323610000|2024-09-26 04:06:50|196176.4|196051.4|196176.3|196051.3|196176.4|196051.4|196176.3|196051.3|2
1727323620000|2024-09-26 04:07:00|196175.2|196050.2|196180|196055|196180.3|196055.3|196172|196047|8
1727323630000|2024-09-26 04:07:10|196179|196054|196178.2|196053.2|196179|196054|196176.8|196051.8|9
1727323640000|2024-09-26 04:07:20|196178.4|196053.4|196178.4|196053.4|196178.4|196053.4|196178.4|196053.4|1
1727323650000|2024-09-26 04:07:30|196176.8|196051.8|196179.2|196054.2|196179.2|196054.2|196176.8|196051.8|3
1727323660000|2024-09-26 04:07:40|196175.4|196050.4|196175.9|196050.9|196177.8|196052.8|196174.8|196049.8|5
1727323680000|2024-09-26 04:08:00|196177.6|196052.6|196177.6|196052.6|196177.6|196052.6|196177.6|196052.6|1
1727323690000|2024-09-26 04:08:10|196176.5|196051.5|196157.5|196032.5|196176.5|196051.5|196156.9|196031.9|11
1727323700000|2024-09-26 04:08:20|196160.8|196035.8|196159.2|196034.2|196165.8|196040.8|196158.5|196033.5|11
1727323710000|2024-09-26 04:08:30|196159.5|196034.5|196160.5|196035.5|196164.2|196039.2|196159|196034|14
1727323720000|2024-09-26 04:08:40|196164.1|196039.1|196160.6|196035.6|196164.8|196039.8|196159.2|196034.2|15
1727323730000|2024-09-26 04:08:50|196164.8|196039.8|196160.8|196035.8|196165.7|196040.7|196158.3|196033.3|19
1727323740000|2024-09-26 04:09:00|196163.5|196038.5|196163.7|196038.7|196165|196040|196159.5|196034.5|14
1727323750000|2024-09-26 04:09:10|196160.7|196035.7|196159.6|196034.6|196164.8|196039.8|196159.6|196034.6|13
1727323760000|2024-09-26 04:09:20|196162.7|196037.7|196160|196035|196163|196038|196159.8|196034.8|7
1727323770000|2024-09-26 04:09:30|196159|196034|196158.7|196033.7|196162.8|196037.8|196157.3|196032.3|8
1727323780000|2024-09-26 04:09:40|196161.6|196036.6|196159.4|196034.4|196163.2|196038.2|196157.9|196032.9|6
1727323790000|2024-09-26 04:09:50|196159.5|196034.5|196160.5|196035.5|196163.9|196038.9|196158.4|196033.4|11
1727323800000|2024-09-26 04:10:00|196164.7|196039.7|196160.7|196035.7|196164.7|196039.7|196160.7|196035.7|2
1727323820000|2024-09-26 04:10:20|196161.1|196036.1|196160.2|196035.2|196161.1|196036.1|196160.2|196035.2|3
1727323830000|2024-09-26 04:10:30|196159.3|196034.3|196160.8|196035.8|196167.6|196042.6|196157.8|196032.8|7
1727323840000|2024-09-26 04:10:40|196167|196042|196160.5|196035.5|196167|196042|196160.5|196035.5|4
1727323850000|2024-09-26 04:10:50|196159.8|196034.8|196160.5|196035.5|196167.1|196042.1|196159.8|196034.8|4
1727323860000|2024-09-26 04:11:00|196167|196042|196159.7|196034.7|196167|196042|196159.7|196034.7|2
1727323870000|2024-09-26 04:11:10|196167.3|196042.3|196161.3|196036.3|196167.4|196042.4|196160.4|196035.4|6
1727323880000|2024-09-26 04:11:20|196165.3|196040.3|196160.7|196035.7|196165.3|196040.3|196160.7|196035.7|3
1727323900000|2024-09-26 04:11:40|196160|196035|196160|196035|196160|196035|196160|196035|1
1727323910000|2024-09-26 04:11:50|196155.3|196030.3|196155.3|196030.3|196155.3|196030.3|196155.3|196030.3|1
1727323930000|2024-09-26 04:12:10|196159.6|196034.6|196159.6|196034.6|196159.6|196034.6|196159.6|196034.6|1
1727323940000|2024-09-26 04:12:20|196158.9|196033.9|196158.9|196033.9|196158.9|196033.9|196158.9|196033.9|1
1727323960000|2024-09-26 04:12:40|196158.8|196033.8|196182.9|196057.9|196194|196069|196158.8|196033.8|5
1727323970000|2024-09-26 04:12:50|196185.5|196060.5|196185|196060|196189|196064|196184.9|196059.9|6
1727323980000|2024-09-26 04:13:00|196188.9|196063.9|196189.8|196064.8|196189.8|196064.8|196184.7|196059.7|8
1727323990000|2024-09-26 04:13:10|196189.3|196064.3|196189.3|196064.3|196189.3|196064.3|196189.3|196064.3|1
1727324010000|2024-09-26 04:13:30|196184.4|196059.4|196184.4|196059.4|196184.4|196059.4|196184.4|196059.4|1
1727324020000|2024-09-26 04:13:40|196192.5|196067.5|196191.8|196066.8|196192.5|196067.5|196191.8|196066.8|2
1727324030000|2024-09-26 04:13:50|196193|196068|196188|196063|196193|196068|196188|196063|6
1727324050000|2024-09-26 04:14:10|196187.6|196062.6|196188.6|196063.6|196192.3|196067.3|196185.4|196060.4|6
1727324060000|2024-09-26 04:14:20|196186.1|196061.1|196180|196055|196186.1|196061.1|196179.6|196054.6|7
1727324070000|2024-09-26 04:14:30|196179.5|196054.5|196186.8|196061.8|196192.4|196067.4|196179.5|196054.5|12
1727324080000|2024-09-26 04:14:40|196186.3|196061.3|196189|196064|196191.9|196066.9|196185.9|196060.9|6
1727324090000|2024-09-26 04:14:50|196186.7|196061.7|196185.9|196060.9|196187.3|196062.3|196183.2|196058.2|4
1727324100000|2024-09-26 04:15:00|196183.1|196058.1|196182.3|196057.3|196188.1|196063.1|196181.9|196056.9|8
1727324110000|2024-09-26 04:15:10|196182.2|196057.2|196181.3|196056.3|196182.2|196057.2|196181.3|196056.3|2
1727324120000|2024-09-26 04:15:20|196180.8|196055.8|196182.3|196057.3|196182.3|196057.3|196180.8|196055.8|11
1727324130000|2024-09-26 04:15:30|196181.4|196056.4|196171.4|196046.4|196184.6|196059.6|196171.4|196046.4|11
1727324140000|2024-09-26 04:15:40|196170.3|196045.3|196171.1|196046.1|196171.1|196046.1|196170.3|196045.3|2
1727324150000|2024-09-26 04:15:50|196170.1|196045.1|196171.7|196046.7|196177.2|196052.2|196170.1|196045.1|8
1727324160000|2024-09-26 04:16:00|196170.9|196045.9|196171.5|196046.5|196176|196051|196169.8|196044.8|10
1727324170000|2024-09-26 04:16:10|196181|196056|196182.3|196057.3|196182.3|196057.3|196181|196056|2
1727324200000|2024-09-26 04:16:40|196163.3|196038.3|196163.3|196038.3|196163.3|196038.3|196163.3|196038.3|1
1727324220000|2024-09-26 04:17:00|196175.6|196050.6|196174.9|196049.9|196175.6|196050.6|196174.9|196049.9|2
1727324250000|2024-09-26 04:17:30|196161.1|196036.1|196161.1|196036.1|196161.1|196036.1|196161.1|196036.1|1
1727324280000|2024-09-26 04:18:00|196175.6|196050.6|196175.6|196050.6|196175.6|196050.6|196175.6|196050.6|1
1727324300000|2024-09-26 04:18:20|196174.5|196049.5|196174.5|196049.5|196174.5|196049.5|196174.5|196049.5|1
1727324310000|2024-09-26 04:18:30|196157.9|196032.9|196157.9|196032.9|196157.9|196032.9|196157.9|196032.9|1
1727324330000|2024-09-26 04:18:50|196174|196049|196174|196049|196174|196049|196174|196049|1
1727324340000|2024-09-26 04:19:00|196174.5|196049.5|196174.5|196049.5|196174.5|196049.5|196174.5|196049.5|1
1727324360000|2024-09-26 04:19:20|196174.6|196049.6|196174.6|196049.6|196174.6|196049.6|196174.6|196049.6|1
1727324370000|2024-09-26 04:19:30|196156.5|196030.7|196156.5|196030.7|196156.5|196030.7|196156.5|196030.7|1
1727324390000|2024-09-26 04:19:50|196182.1|196057.1|196182.2|196057.2|196182.2|196057.2|196182.1|196057.1|2
1727324400000|2024-09-26 04:20:00|196183.9|196058.9|196183.8|196058.8|196183.9|196058.9|196183.4|196058.4|3
1727324420000|2024-09-26 04:20:20|196185.3|196060.3|196174.1|196049.1|196185.3|196060.3|196173.2|196048.2|7
1727324430000|2024-09-26 04:20:30|196173.5|196048.5|196173.5|196048.5|196173.5|196048.5|196173.5|196048.5|1
1727324440000|2024-09-26 04:20:40|196174|196049|196174|196049|196174|196049|196174|196049|1
1727324450000|2024-09-26 04:20:50|196174.4|196049.4|196171.7|196046.7|196174.4|196049.4|196171.7|196046.7|2
1727324460000|2024-09-26 04:21:00|196170.8|196045.8|196189.7|196064.7|196189.7|196064.7|196170.8|196045.8|9
1727324470000|2024-09-26 04:21:10|196185.8|196060.8|196180.7|196055.7|196189.5|196064.5|196178.7|196053.7|13
1727324480000|2024-09-26 04:21:20|196185.4|196060.4|196181.3|196056.3|196185.4|196060.4|196180.5|196055.5|8
1727324490000|2024-09-26 04:21:30|196180.9|196055.9|196181.9|196056.9|196181.9|196056.9|196180.9|196055.9|2
1727324500000|2024-09-26 04:21:40|196181.1|196056.1|196174.1|196049.1|196181.1|196056.1|196174.1|196049.1|2
1727324510000|2024-09-26 04:21:50|196173.1|196048.1|196178|196053|196178|196053|196156.4|196031.4|6
1727324520000|2024-09-26 04:22:00|196176.8|196051.8|196182.6|196057.6|196189.3|196064.3|196176.8|196051.8|7
1727324530000|2024-09-26 04:22:10|196185.8|196060.8|196186.1|196061.1|196186.3|196061.3|196181.2|196056.2|18
1727324540000|2024-09-26 04:22:20|196186.3|196061.3|196172|196047|196186.3|196061.3|196163.1|196038.1|10
1727324550000|2024-09-26 04:22:30|196174.3|196049.3|196175.9|196050.9|196180.2|196055.2|196173.3|196048.3|10
1727324560000|2024-09-26 04:22:40|196173|196048|196175.2|196050.2|196179.5|196054.5|196172.8|196047.8|14
1727324570000|2024-09-26 04:22:50|196179.7|196054.7|196174.8|196049.8|196179.7|196054.7|196174.8|196049.8|11
1727324580000|2024-09-26 04:23:00|196177.1|196052.1|196178.2|196053.2|196181.8|196056.8|196172.9|196047.9|24
1727324590000|2024-09-26 04:23:10|196175.4|196050.4|196178.4|196053.4|196183.7|196058.7|196175.4|196050.4|8
1727324600000|2024-09-26 04:23:20|196182.1|196057.1|196181.6|196056.6|196189.5|196064.5|196181.6|196056.6|16
1727324610000|2024-09-26 04:23:30|196181.2|196056.2|196181.4|196056.4|196185|196060|196180.5|196055.5|9
1727324620000|2024-09-26 04:23:40|196179.4|196054.4|196169.7|196044.7|196184.7|196059.7|196169|196044|11
1727324630000|2024-09-26 04:23:50|196169|196044|196175.6|196050.6|196184.5|196059.5|196169|196044|10
1727324640000|2024-09-26 04:24:00|196184.8|196059.8|196176.7|196051.7|196185.6|196060.6|196175|196050|9
1727324650000|2024-09-26 04:24:10|196182.2|196057.2|196177.4|196052.4|196185.6|196060.6|196176.1|196051.1|7
1727324660000|2024-09-26 04:24:20|196178|196053|196178.9|196053.9|196186.4|196061.4|196176|196051|16
1727324670000|2024-09-26 04:24:30|196183.5|196058.5|196176.8|196051.8|196183.5|196058.5|196176.8|196051.8|5
1727324680000|2024-09-26 04:24:40|196181.8|196056.8|196179.2|196054.2|196184|196059|196177.4|196052.4|11
1727324690000|2024-09-26 04:24:50|196184|196059|196176.5|196051.5|196186.4|196061.4|196175.8|196050.8|13
1727324700000|2024-09-26 04:25:00|196185.4|196060.4|196177.1|196052.1|196185.6|196060.6|196176.5|196051.5|9
1727324710000|2024-09-26 04:25:10|196184.5|196059.5|196175.3|196050.3|196184.5|196059.5|196175.3|196050.3|4
1727324720000|2024-09-26 04:25:20|196184.7|196059.7|196176.7|196051.7|196185.2|196060.2|196175.7|196050.7|18
1727324730000|2024-09-26 04:25:30|196176.8|196051.8|196177.3|196052.3|196186.2|196061.2|196176.5|196051.5|12
1727324740000|2024-09-26 04:25:40|196186.2|196061.2|196177.3|196052.3|196186.2|196061.2|196177.3|196052.3|2
1727324750000|2024-09-26 04:25:50|196184.5|196059.5|196176.8|196051.8|196184.5|196059.5|196176.8|196051.8|2
1727324760000|2024-09-26 04:26:00|196176.6|196051.6|196184.8|196059.8|196185.3|196060.3|196175.7|196050.7|14
1727324770000|2024-09-26 04:26:10|196177.8|196052.8|196179.7|196054.7|196187.1|196062.1|196176.4|196051.4|16
1727324780000|2024-09-26 04:26:20|196179|196054|196177.6|196052.6|196187.3|196062.3|196177.6|196052.6|5
1727324790000|2024-09-26 04:26:30|196185.1|196060.1|196176.7|196051.7|196185.1|196060.1|196176.7|196051.7|2
1727324800000|2024-09-26 04:26:40|196177|196052|196176.4|196051.4|196184.4|196059.4|196176.4|196051.4|4
1727324810000|2024-09-26 04:26:50|196184.5|196059.5|196176.9|196051.9|196184.8|196059.8|196176|196051|7
1727324820000|2024-09-26 04:27:00|196176.7|196051.7|196175.8|196050.8|196185|196060|196175.8|196050.8|10
1727324830000|2024-09-26 04:27:10|196184.2|196059.2|196175.3|196050.3|196185.2|196060.2|196175.2|196050.2|8
1727324840000|2024-09-26 04:27:20|196183.5|196058.5|196176|196051|196184.6|196059.6|196174.1|196049.1|13
1727324850000|2024-09-26 04:27:30|196184.6|196059.6|196180.2|196055.2|196188|196063|196152.9|196027.9|19
1727324860000|2024-09-26 04:27:40|196171.6|196046.6|196178.7|196053.7|196180.4|196055.4|196171.6|196046.6|9
1727324870000|2024-09-26 04:27:50|196173.9|196048.9|196179.6|196054.6|196183.5|196058.5|196173.9|196048.9|8
1727324880000|2024-09-26 04:28:00|196179.2|196054.2|196179.9|196054.9|196184.3|196059.3|196177.5|196052.5|12
1727324890000|2024-09-26 04:28:10|196179.1|196054.1|196177|196052|196183.8|196058.8|196176.8|196051.8|11
1727324900000|2024-09-26 04:28:20|196183.2|196058.2|196176.7|196051.7|196183.2|196058.2|196176.5|196051.5|11
1727324910000|2024-09-26 04:28:30|196181.3|196056.3|196178.5|196053.5|196187.1|196062.1|196176.6|196051.6|17
1727324920000|2024-09-26 04:28:40|196177.4|196052.4|196174.5|196049.5|196185.1|196060.1|196172.6|196047.6|24
1727324930000|2024-09-26 04:28:50|196173.9|196048.9|196176.5|196051.5|196182.2|196057.2|196172.9|196047.9|18
1727324940000|2024-09-26 04:29:00|196184.4|196059.4|196176.4|196051.4|196184.4|196059.4|196176.4|196051.4|6
1727324950000|2024-09-26 04:29:10|196182|196057|196174|196049|196182|196057|196174|196049|6
1727324960000|2024-09-26 04:29:20|196173.3|196048.3|196174.7|196049.7|196181.6|196056.6|196172.9|196047.9|18
1727324970000|2024-09-26 04:29:30|196179.4|196054.4|196175.2|196050.2|196181.6|196056.6|196175.2|196050.2|7
1727324980000|2024-09-26 04:29:40|196180.9|196055.9|196171.6|196046.6|196181.8|196056.8|196169.9|196044.9|9
1727324990000|2024-09-26 04:29:50|196172|196047|196174|196049|196174|196049|196172|196047|2
1727325000000|2024-09-26 04:30:00|196177.4|196052.4|196172.1|196047.1|196177.4|196052.4|196172.1|196047.1|3
1727325010000|2024-09-26 04:30:10|196176.9|196051.9|196172|196047|196177.4|196052.4|196172|196047|3
1727325020000|2024-09-26 04:30:20|196172.4|196047.4|196166.7|196041.7|196172.4|196047.4|196166.7|196041.7|2
1727325030000|2024-09-26 04:30:30|196165.9|196040.9|196169.6|196044.6|196169.6|196044.6|196165.9|196040.9|2
1727325040000|2024-09-26 04:30:40|196171.2|196046.2|196171.1|196046.1|196172.4|196047.4|196168.7|196043.7|9
1727325050000|2024-09-26 04:30:50|196170.4|196045.4|196167.6|196042.6|196176.8|196051.8|196167.6|196042.6|7
1727325060000|2024-09-26 04:31:00|196168.3|196043.3|196168.6|196043.6|196178.3|196053.3|196168.1|196043.1|11
1727325070000|2024-09-26 04:31:10|196172.7|196047.7|196166.6|196041.6|196177.6|196052.6|196139.7|196014.7|14
1727325080000|2024-09-26 04:31:20|196167.1|196042.1|196170.1|196045.1|196177.3|196052.3|196167.1|196042.1|7
1727325110000|2024-09-26 04:31:50|196170.9|196045.9|196155.6|196030.6|196170.9|196045.9|196155.6|196030.6|5
1727325130000|2024-09-26 04:32:10|196153.5|196028.5|196169.6|196044.6|196169.6|196044.6|196153.5|196028.5|3
1727325140000|2024-09-26 04:32:20|196168.6|196043.6|196169.7|196044.7|196175.4|196050.4|196168.6|196043.6|3
1727325150000|2024-09-26 04:32:30|196168.7|196043.7|196169.8|196044.8|196169.8|196044.8|196168.7|196043.7|2
1727325160000|2024-09-26 04:32:40|196168.7|196043.7|196168.7|196043.7|196168.7|196043.7|196168.7|196043.7|1
1727325170000|2024-09-26 04:32:50|196156.7|196031.7|196156.7|196031.7|196156.7|196031.7|196156.7|196031.7|1
1727325180000|2024-09-26 04:33:00|196176|196051|196169.4|196044.4|196184.4|196059.4|196167.8|196042.8|9
1727325190000|2024-09-26 04:33:10|196168.2|196043.2|196170.2|196045.2|196176.2|196051.2|196168.2|196043.2|6
1727325210000|2024-09-26 04:33:30|196176.8|196051.8|196167.5|196042.5|196176.8|196051.8|196167.5|196042.5|12
1727325220000|2024-09-26 04:33:40|196168.3|196043.3|196169.4|196044.4|196176.1|196051.1|196167.5|196042.5|11
1727325230000|2024-09-26 04:33:50|196170.3|196045.3|196170.3|196045.3|196170.3|196045.3|196170.3|196045.3|1
1727325240000|2024-09-26 04:34:00|196171.2|196046.2|196169.9|196044.9|196171.2|196046.2|196169.9|196044.9|3
1727325250000|2024-09-26 04:34:10|196170.7|196045.7|196170.7|196045.7|196170.7|196045.7|196170.7|196045.7|1
1727325260000|2024-09-26 04:34:20|196177.3|196052.3|196169.9|196044.9|196177.3|196052.3|196167.4|196042.4|9
1727325270000|2024-09-26 04:34:30|196176.8|196051.8|196171.6|196046.6|196176.8|196051.8|196170.9|196045.9|3
1727325280000|2024-09-26 04:34:40|196167.8|196042.8|196167.3|196042.3|196175.8|196050.8|196167.3|196042.3|5
1727325290000|2024-09-26 04:34:50|196168|196043|196168|196043|196168|196043|196167.3|196042.3|3
1727325300000|2024-09-26 04:35:00|196176.5|196051.5|196171.4|196046.4|196176.5|196051.5|196170.3|196045.3|10
1727325310000|2024-09-26 04:35:10|196170.6|196045.6|196174.3|196049.3|196174.3|196049.3|196170.6|196045.6|3
1727325320000|2024-09-26 04:35:20|196173.3|196048.3|196169.6|196044.6|196173.3|196048.3|196168.7|196043.7|5
1727325330000|2024-09-26 04:35:30|196177.8|196052.8|196171.2|196046.2|196177.8|196052.8|196171.2|196046.2|2
1727325340000|2024-09-26 04:35:40|196170.6|196045.6|196169.5|196044.5|196177.6|196052.6|196168.6|196043.6|9
1727325350000|2024-09-26 04:35:50|196179.1|196054.1|196179.3|196054.3|196179.3|196054.3|196171.3|196046.3|3
1727325360000|2024-09-26 04:36:00|196173.4|196048.4|196172.3|196047.3|196182.2|196057.2|196172.1|196047.1|17
1727325370000|2024-09-26 04:36:10|196180.3|196055.3|196176.7|196051.7|196184.4|196059.4|196173|196048|14
1727325380000|2024-09-26 04:36:20|196180.9|196055.9|196181.1|196056.1|196181.1|196056.1|196172.7|196047.7|13
1727325390000|2024-09-26 04:36:30|196175.5|196050.5|196171|196046|196183.3|196058.3|196171|196046|5
1727325400000|2024-09-26 04:36:40|196180.5|196055.5|196180.7|196055.7|196182.2|196057.2|196172.6|196047.6|9
1727325410000|2024-09-26 04:36:50|196174|196049|196173.4|196048.4|196184.5|196059.5|196172.6|196047.6|13
1727325420000|2024-09-26 04:37:00|196181.5|196056.5|196173.1|196048.1|196182.6|196057.6|196173.1|196048.1|7
1727325430000|2024-09-26 04:37:10|196181.6|196056.6|196173.4|196048.4|196181.9|196056.9|196173.4|196048.4|5
1727325440000|2024-09-26 04:37:20|196174.1|196049.1|196171.7|196046.7|196181.6|196056.6|196171.7|196046.7|6
1727325450000|2024-09-26 04:37:30|196176.3|196051.3|196173|196048|196185.3|196060.3|196172.2|196047.2|21
1727325460000|2024-09-26 04:37:40|196172.3|196047.3|196174.1|196049.1|196180.7|196055.7|196172.3|196047.3|3
1727325480000|2024-09-26 04:38:00|196182|196057|196181.8|196056.8|196190.2|196065.2|196171.9|196046.9|8
1727325490000|2024-09-26 04:38:10|196182.6|196057.6|196181.7|196056.7|196182.6|196057.6|196181.7|196056.7|2
1727325500000|2024-09-26 04:38:20|196180.5|196055.5|196177.7|196052.7|196180.5|196055.5|196177.7|196052.7|2
1727325520000|2024-09-26 04:38:40|196173.4|196048.4|196173.4|196048.4|196173.4|196048.4|196173.4|196048.4|1
1727325530000|2024-09-26 04:38:50|196172.7|196047.7|196172.7|196047.7|196172.7|196047.7|196172.7|196047.7|1
1727325550000|2024-09-26 04:39:10|196162.4|196037.4|196157.3|196032.3|196162.4|196037.4|196156.1|196031.1|6
1727325560000|2024-09-26 04:39:20|196159.7|196034.7|196157.2|196032.2|196159.7|196034.7|196157.1|196032.1|4
1727325570000|2024-09-26 04:39:30|196159.7|196034.7|196161.2|196036.2|196161.8|196036.8|196157.6|196032.6|6
1727325580000|2024-09-26 04:39:40|196159.8|196034.8|196160.9|196035.9|196160.9|196035.9|196158.4|196033.4|6
1727325590000|2024-09-26 04:39:50|196159.9|196034.9|196160.6|196035.6|196161.8|196036.8|196158.5|196033.5|8
1727325600000|2024-09-26 04:40:00|196165.5|196040.5|196164.1|196039.1|196165.5|196040.5|196160|196035|11
1727325610000|2024-09-26 04:40:10|196163.2|196038.2|196160.3|196035.3|196163.5|196038.5|196159|196034|15
1727325620000|2024-09-26 04:40:20|196161.3|196036.3|196160.1|196035.1|196163|196038|196159.7|196034.7|9
1727325630000|2024-09-26 04:40:30|196159.7|196034.7|196159.7|196034.7|196164.5|196039.5|196159.5|196034.5|11
1727325650000|2024-09-26 04:40:50|196160|196035|196160.6|196035.6|196163.9|196038.9|196160|196035|4
1727325680000|2024-09-26 04:41:20|196161|196036|196161|196036|196161|196036|196159.7|196034.7|6
1727325700000|2024-09-26 04:41:40|196164.6|196039.6|196161.4|196036.4|196164.6|196039.6|196160.2|196035.2|6
1727325720000|2024-09-26 04:42:00|196162.4|196037.4|196162.4|196037.4|196162.4|196037.4|196162.4|196037.4|1
1727325740000|2024-09-26 04:42:20|196162.3|196037.3|196162.3|196037.3|196162.3|196037.3|196162.3|196037.3|1
1727325750000|2024-09-26 04:42:30|196161.1|196036.1|196160.3|196035.3|196162.2|196037.2|196160.3|196035.3|4
1727325780000|2024-09-26 04:43:00|196159.3|196034.3|196159.3|196034.3|196159.3|196034.3|196159.3|196034.3|1
1727325790000|2024-09-26 04:43:10|196159.7|196034.7|196159.7|196034.7|196159.7|196034.7|196159.7|196034.7|1
1727325800000|2024-09-26 04:43:20|196161.7|196036.7|196160|196035|196161.7|196036.7|196160|196035|2
1727325810000|2024-09-26 04:43:30|196159.5|196034.5|196159.5|196034.5|196159.5|196034.5|196159.5|196034.5|1
1727325840000|2024-09-26 04:44:00|196160|196035|196160|196035|196160|196035|196160|196035|1
1727325850000|2024-09-26 04:44:10|196159.3|196034.3|196160|196035|196160|196035|196159.3|196034.3|2
1727325860000|2024-09-26 04:44:20|196162|196037|196162.5|196037.5|196162.5|196037.5|196160|196035|5
1727325870000|2024-09-26 04:44:30|196165.7|196040.7|196161.1|196036.1|196165.7|196040.7|196161.1|196036.1|6
1727325880000|2024-09-26 04:44:40|196163.8|196038.8|196161.9|196036.9|196164.2|196039.2|196161.1|196036.1|5
1727325890000|2024-09-26 04:44:50|196159.7|196034.7|196160.6|196035.6|196165.1|196040.1|196159.7|196034.7|7
1727325900000|2024-09-26 04:45:00|196160.1|196035.1|196161.9|196036.9|196164.7|196039.7|196160.1|196035.1|8
1727325920000|2024-09-26 04:45:20|196164.8|196039.8|196161.9|196036.9|196165|196040|196161.8|196036.8|4
1727325930000|2024-09-26 04:45:30|196164.8|196039.8|196162.3|196037.3|196164.8|196039.8|196161.7|196036.7|3
1727325940000|2024-09-26 04:45:40|196161.7|196036.7|196161.2|196036.2|196162.8|196037.8|196159.7|196034.7|8
1727325960000|2024-09-26 04:46:00|196160.7|196035.7|196160|196035|196163.1|196038.1|196160|196035|3
1727325980000|2024-09-26 04:46:20|196163|196038|196163|196038|196163|196038|196163|196038|1
1727325990000|2024-09-26 04:46:30|196164.3|196039.3|196164.3|196039.3|196164.3|196039.3|196164.3|196039.3|1
1727326000000|2024-09-26 04:46:40|196159.5|196034.5|196162|196037|196164.5|196039.5|196159.5|196034.5|4
1727326030000|2024-09-26 04:47:10|196160.2|196035.2|196160.2|196035.2|196160.2|196035.2|196160.2|196035.2|1
1727326040000|2024-09-26 04:47:20|196165|196040|196187.5|196062.5|196189.2|196064.2|196162|196037|15
1727326050000|2024-09-26 04:47:30|196184.2|196059.2|196178.9|196053.9|196185.3|196060.3|196176.4|196051.4|18
1727326060000|2024-09-26 04:47:40|196178.4|196053.4|196158.3|196033.3|196178.4|196053.4|196158.3|196033.3|5
1727326080000|2024-09-26 04:48:00|196159.5|196034.5|196159.4|196034.4|196159.9|196034.9|196158.5|196033.5|5
1727326090000|2024-09-26 04:48:10|196158.2|196033.2|196159.2|196034.2|196159.2|196034.2|196158.2|196033.2|2
1727326100000|2024-09-26 04:48:20|196158.8|196033.8|196161.1|196036.1|196161.6|196036.6|196158.8|196033.8|4
1727326110000|2024-09-26 04:48:30|196160.5|196035.5|196161.4|196036.4|196161.4|196036.4|196160.5|196035.5|2
1727326120000|2024-09-26 04:48:40|196161.1|196036.1|196161.1|196036.1|196161.1|196036.1|196161.1|196036.1|1
1727326130000|2024-09-26 04:48:50|196159.7|196034.7|196159.8|196034.8|196159.8|196034.8|196159.7|196034.7|2
1727326140000|2024-09-26 04:49:00|196160.8|196035.8|196160.4|196035.4|196162.7|196037.7|196160.4|196035.4|4
1727326150000|2024-09-26 04:49:10|196158.8|196033.8|196158.8|196033.8|196158.8|196033.8|196158.8|196033.8|1
1727326170000|2024-09-26 04:49:30|196159.2|196034.2|196162.5|196037.5|196162.5|196037.5|196159.2|196034.2|3
1727326180000|2024-09-26 04:49:40|196163|196038|196163|196038|196163|196038|196163|196038|1
1727326190000|2024-09-26 04:49:50|196162.5|196037.5|196162.5|196037.5|196162.5|196037.5|196162.5|196037.5|1
1727326200000|2024-09-26 04:50:00|196160.7|196035.7|196160.7|196035.7|196160.7|196035.7|196160.7|196035.7|1
1727326210000|2024-09-26 04:50:10|196160.9|196035.9|196160.9|196035.9|196160.9|196035.9|196160.9|196035.9|1
1727326220000|2024-09-26 04:50:20|196157.6|196032.6|196159.5|196034.5|196159.5|196034.5|196157.6|196032.6|3
1727326240000|2024-09-26 04:50:40|196160.9|196035.9|196159.9|196034.9|196160.9|196035.9|196159.9|196034.9|2
1727326250000|2024-09-26 04:50:50|196160.9|196035.9|196161.5|196036.5|196165.1|196040.1|196159.9|196034.9|7
1727326260000|2024-09-26 04:51:00|196160.5|196035.5|196163.5|196038.5|196163.7|196038.7|196160.5|196035.5|4
1727326270000|2024-09-26 04:51:10|196161.2|196036.2|196162|196037|196164.1|196039.1|196161.2|196036.2|5
1727326280000|2024-09-26 04:51:20|196166|196041|196163.5|196038.5|196166|196041|196162.7|196037.7|6
1727326290000|2024-09-26 04:51:30|196162.3|196037.3|196189.2|196064.2|196190.4|196065.4|196162.3|196037.3|10
1727326300000|2024-09-26 04:51:40|196193.3|196068.3|196182.1|196057.1|196193.3|196068.3|196178.2|196053.2|20
1727326310000|2024-09-26 04:51:50|196185.8|196060.8|196192|196067|196194.1|196069.1|196184.8|196059.8|10
1727326320000|2024-09-26 04:52:00|196191.4|196066.4|196190.5|196065.5|196194.8|196069.8|196186|196061|7
1727326330000|2024-09-26 04:52:10|196189|196064|196189.7|196064.7|196190.9|196065.9|196189|196064|6
1727326340000|2024-09-26 04:52:20|196190.2|196065.2|196189|196064|196191.4|196066.4|196188.2|196063.2|7
1727326350000|2024-09-26 04:52:30|196189.5|196064.5|196191.6|196066.6|196192.3|196067.3|196183.7|196058.7|11
1727326360000|2024-09-26 04:52:40|196191.1|196066.1|196192.4|196067.4|196192.4|196067.4|196189.2|196064.2|6
1727326370000|2024-09-26 04:52:50|196191.9|196066.9|196190.8|196065.8|196191.9|196066.9|196190.8|196065.8|3
1727326380000|2024-09-26 04:53:00|196194.5|196069.5|196188.1|196063.1|196194.5|196069.5|196188.1|196063.1|9
1727326400000|2024-09-26 04:53:20|196187.7|196062.7|196187.7|196062.7|196187.7|196062.7|196187.7|196062.7|1
1727326410000|2024-09-26 04:53:30|196187|196062|196189|196064|196189|196064|196187|196062|3
1727326420000|2024-09-26 04:53:40|196194.3|196069.3|196189.2|196064.2|196194.3|196069.3|196189.1|196064.1|6
1727326430000|2024-09-26 04:53:50|196193.9|196068.9|196230.3|196105.3|196234.6|196109.6|196193.9|196068.9|13
1727326440000|2024-09-26 04:54:00|196234.6|196109.6|196234.2|196109.2|196236|196111|196231.1|196106.1|8
1727326450000|2024-09-26 04:54:10|196232.3|196107.3|196247.3|196122.3|196247.9|196122.9|196232.3|196107.3|8
1727326460000|2024-09-26 04:54:20|196245.6|196120.6|196246.8|196121.8|196252.7|196127.7|196244.7|196119.7|9
1727326470000|2024-09-26 04:54:30|196245.7|196120.7|196245.5|196120.5|196249.6|196124.6|196244.3|196119.3|10
1727326480000|2024-09-26 04:54:40|196249.7|196124.7|196250.2|196125.2|196250.2|196125.2|196244.3|196119.3|8
1727326490000|2024-09-26 04:54:50|196245.7|196120.7|196250.4|196125.4|196250.4|196125.4|196243.8|196118.8|4
1727326500000|2024-09-26 04:55:00|196244.3|196119.3|196245.1|196120.1|196245.1|196120.1|196244.3|196119.3|2
1727326510000|2024-09-26 04:55:10|196247.3|196122.3|196277.4|196152.4|196277.4|196152.4|196247.3|196122.3|4
1727326520000|2024-09-26 04:55:20|196278.6|196153.6|196277.4|196152.4|196279.5|196154.5|196276.6|196151.6|4
1727326530000|2024-09-26 04:55:30|196279.8|196154.8|196277|196152|196279.8|196154.8|196277|196152|2
1727326540000|2024-09-26 04:55:40|196279.5|196154.5|196276.6|196151.6|196279.5|196154.5|196276.6|196151.6|2
1727326550000|2024-09-26 04:55:50|196272.4|196147.4|196272.4|196147.4|196272.4|196147.4|196272.4|196147.4|1
1727326560000|2024-09-26 04:56:00|196277.5|196152.5|196272.8|196147.8|196279.5|196154.5|196272.8|196147.8|6
1727326580000|2024-09-26 04:56:20|196273.7|196148.7|196271.6|196146.6|196273.7|196148.7|196271.6|196146.6|3
1727326590000|2024-09-26 04:56:30|196272|196147|196271.8|196146.8|196272|196147|196271.8|196146.8|2
1727326600000|2024-09-26 04:56:40|196272.9|196147.9|196259.1|196134.1|196272.9|196147.9|196259.1|196134.1|4
1727326610000|2024-09-26 04:56:50|196261.3|196136.3|196257.3|196132.3|196262.2|196137.2|196256.2|196131.2|6
1727326620000|2024-09-26 04:57:00|196256.8|196131.8|196256.7|196131.7|196256.8|196131.8|196255.4|196130.4|3
1727326630000|2024-09-26 04:57:10|196257.5|196132.5|196261|196136|196265.3|196140.3|196257.5|196132.5|9
1727326650000|2024-09-26 04:57:30|196262.5|196137.5|196262.4|196137.4|196262.5|196137.5|196261.1|196136.1|4
1727326660000|2024-09-26 04:57:40|196261|196136|196258.6|196133.6|196261|196136|196257.7|196132.7|6
1727326670000|2024-09-26 04:57:50|196262.5|196137.5|196258.7|196133.7|196265.2|196140.2|196257.2|196132.2|8
1727326680000|2024-09-26 04:58:00|196258.2|196133.2|196258.2|196133.2|196258.2|196133.2|196258.2|196133.2|1
1727326700000|2024-09-26 04:58:20|196256.6|196131.6|196255|196130|196256.6|196131.6|196254.9|196129.9|9
1727326710000|2024-09-26 04:58:30|196256.5|196131.5|196258.6|196133.6|196259|196134|196252.5|196127.5|12
1727326720000|2024-09-26 04:58:40|196255.6|196130.6|196259.6|196134.6|196260|196135|196255.6|196130.6|6
1727326730000|2024-09-26 04:58:50|196259.1|196134.1|196259.5|196134.5|196259.5|196134.5|196259|196134|4
1727326740000|2024-09-26 04:59:00|196260|196135|196260|196135|196260|196135|196260|196135|1
1727326750000|2024-09-26 04:59:10|196259.2|196134.2|196265.7|196140.7|196265.7|196140.7|196259.2|196134.2|6
1727326760000|2024-09-26 04:59:20|196265|196140|196264.9|196139.9|196265.6|196140.6|196264.9|196139.9|3
1727326780000|2024-09-26 04:59:40|196262.8|196137.8|196261.8|196136.8|196262.8|196137.8|196261.8|196136.8|2
1727326790000|2024-09-26 04:59:50|196244.5|196119.5|196256.3|196131.3|196258.4|196133.4|196241.8|196116.8|9
1727326800000|2024-09-26 05:00:00|196255.7|196130.7|196268.2|196143.2|196268.9|196143.9|196253.3|196128.3|18
1727326810000|2024-09-26 05:00:10|196267.5|196142.5|196295.3|196170.3|196295.3|196170.3|196260.4|196135.4|21
1727326820000|2024-09-26 05:00:20|196300.4|196175.4|196297.9|196172.9|196301.6|196176.6|196296.1|196171.1|6
1727326830000|2024-09-26 05:00:30|196295.3|196170.3|196295.9|196170.9|196299.2|196174.2|196295.3|196170.3|6
1727326840000|2024-09-26 05:00:40|196296.2|196171.2|196296.2|196171.2|196296.8|196171.8|196296.2|196171.2|3
1727326870000|2024-09-26 05:01:10|196293.9|196168.9|196277.9|196152.9|196293.9|196168.9|196277.9|196152.9|2
1727326890000|2024-09-26 05:01:30|196293.4|196168.4|196293.4|196168.4|196293.4|196168.4|196293.4|196168.4|1
1727326920000|2024-09-26 05:02:00|196275.3|196150.3|196275.3|196150.3|196275.3|196150.3|196275.3|196150.3|1
1727326930000|2024-09-26 05:02:10|196277.3|196152.3|196277.3|196152.3|196277.3|196152.3|196277.3|196152.3|1
1727326950000|2024-09-26 05:02:30|196289.6|196164.6|196289.6|196164.6|196289.6|196164.6|196289.6|196164.6|1
1727326980000|2024-09-26 05:03:00|196288.5|196163.5|196276|196151|196288.5|196163.5|196276|196151|2
1727326990000|2024-09-26 05:03:10|196272.9|196147.9|196276|196151|196276|196151|196272.9|196147.9|2
1727327000000|2024-09-26 05:03:20|196272.8|196147.8|196294.1|196169.1|196294.1|196169.1|196266.5|196141.5|9
1727327010000|2024-09-26 05:03:30|196291.1|196166.1|196293.6|196168.6|196294.2|196169.2|196289.9|196164.9|7
1727327020000|2024-09-26 05:03:40|196290.6|196165.6|196294.9|196169.9|196294.9|196169.9|196290.6|196165.6|2
1727327030000|2024-09-26 05:03:50|196294.3|196169.3|196294.7|196169.7|196295.5|196170.5|196294.3|196169.3|4
1727327040000|2024-09-26 05:04:00|196293.7|196168.7|196298|196173|196298|196173|196291.9|196166.9|7
1727327050000|2024-09-26 05:04:10|196295.6|196170.6|196293.3|196168.3|196300.9|196175.9|196293.3|196168.3|9
1727327060000|2024-09-26 05:04:20|196292.1|196167.1|196287.1|196162.1|196295.6|196170.6|196287.1|196162.1|5
1727327070000|2024-09-26 05:04:30|196286.1|196161.1|196286.7|196161.7|196287.2|196162.2|196283.1|196158.1|13
1727327080000|2024-09-26 05:04:40|196284.2|196159.2|196284.2|196159.2|196286.8|196161.8|196284.1|196159.1|8
1727327090000|2024-09-26 05:04:50|196285.9|196160.9|196279.3|196154.3|196286.3|196161.3|196277.7|196152.7|16
1727327100000|2024-09-26 05:05:00|196284.7|196159.7|196269.7|196144.7|196285.9|196160.9|196267.8|196142.8|12
1727327110000|2024-09-26 05:05:10|196271.7|196146.7|196272.8|196147.8|196276.6|196151.6|196269.7|196144.7|6
1727327120000|2024-09-26 05:05:20|196273.3|196148.3|196275.8|196150.8|196275.8|196150.8|196265.1|196140.1|9
1727327130000|2024-09-26 05:05:30|196274.7|196149.7|196275.5|196150.5|196277.7|196152.7|196274.2|196149.2|9
1727327150000|2024-09-26 05:05:50|196274.3|196149.3|196273.4|196148.4|196274.4|196149.4|196271.1|196146.1|5
1727327160000|2024-09-26 05:06:00|196271.6|196146.6|196272.1|196147.1|196272.1|196147.1|196271.6|196146.6|2
1727327170000|2024-09-26 05:06:10|196271.9|196146.9|196272.6|196147.6|196274.3|196149.3|196271.9|196146.9|3
1727327180000|2024-09-26 05:06:20|196272.5|196147.5|196273.8|196148.8|196273.8|196148.8|196272.5|196147.5|3
1727327190000|2024-09-26 05:06:30|196273.2|196148.2|196269.6|196144.6|196273.2|196148.2|196268.9|196143.9|3
1727327200000|2024-09-26 05:06:40|196274|196149|196270.2|196145.2|196274|196149|196269.7|196144.7|3
1727327210000|2024-09-26 05:06:50|196269|196144|196269|196144|196269|196144|196269|196144|1
1727327220000|2024-09-26 05:07:00|196273.4|196148.4|196259.4|196134.4|196273.4|196148.4|196259.4|196134.4|10
1727327230000|2024-09-26 05:07:10|196260.8|196135.8|196237|196112|196260.8|196135.8|196237|196112|7
1727327240000|2024-09-26 05:07:20|196241.3|196116.3|196239.2|196114.2|196251.8|196126.8|196236.1|196111.1|23
1727327250000|2024-09-26 05:07:30|196238.7|196113.7|196241.9|196116.9|196242.4|196117.4|196232.9|196107.9|7
1727327260000|2024-09-26 05:07:40|196242.4|196117.4|196239.6|196114.6|196242.4|196117.4|196237.4|196112.4|6
1727327270000|2024-09-26 05:07:50|196240.1|196115.1|196239.2|196114.2|196240.7|196115.7|196237.2|196112.2|6
1727327280000|2024-09-26 05:08:00|196240.4|196115.4|196230.3|196105.3|196240.4|196115.4|196230|196105|12
1727327290000|2024-09-26 05:08:10|196231.8|196106.8|196230.5|196105.5|196231.8|196106.8|196230.4|196105.4|4
1727327300000|2024-09-26 05:08:20|196230.4|196105.4|196230.4|196105.4|196230.4|196105.4|196230.4|196105.4|1
1727327310000|2024-09-26 05:08:30|196218.5|196093.5|196215.9|196090.9|196219.8|196094.8|196214.5|196089.5|8
1727327320000|2024-09-26 05:08:40|196216.3|196091.3|196214.6|196089.6|196220.2|196095.2|196210.4|196085.4|13
1727327330000|2024-09-26 05:08:50|196212.4|196087.4|196202.2|196077.2|196218.5|196093.5|196202.2|196077.2|16
1727327340000|2024-09-26 05:09:00|196203|196078|196207|196082|196207|196082|196202.5|196077.5|4
1727327350000|2024-09-26 05:09:10|196205|196080|196203.9|196078.9|196207.1|196082.1|196203.9|196078.9|4
1727327360000|2024-09-26 05:09:20|196204.5|196079.5|196203.9|196078.9|196207.7|196082.7|196203.1|196078.1|15
1727327370000|2024-09-26 05:09:30|196205.4|196080.4|196202.1|196077.1|196205.4|196080.4|196202.1|196077.1|9
1727327380000|2024-09-26 05:09:40|196205.9|196080.9|196202.9|196077.9|196207.6|196082.6|196201.7|196076.7|5
1727327390000|2024-09-26 05:09:50|196204.2|196079.2|196202.7|196077.7|196204.2|196079.2|196200.7|196075.7|4
1727327400000|2024-09-26 05:10:00|196204.5|196079.5|196205.1|196080.1|196205.1|196080.1|196203.3|196078.3|6
1727327410000|2024-09-26 05:10:10|196203.6|196078.6|196201.2|196076.2|196204.9|196079.9|196201.2|196076.2|8
1727327420000|2024-09-26 05:10:20|196202.4|196077.4|196201.1|196076.1|196205.4|196080.4|196200.9|196075.9|12
1727327430000|2024-09-26 05:10:30|196203.7|196078.7|196200.9|196075.9|196203.8|196078.8|196200.8|196075.8|5
1727327440000|2024-09-26 05:10:40|196200|196075|196200|196075|196200|196075|196200|196075|1
1727327450000|2024-09-26 05:10:50|196190.5|196065.5|196215.5|196090.5|196215.5|196090.5|196190.5|196065.5|4
1727327460000|2024-09-26 05:11:00|196216|196091|196217.3|196092.3|196225.4|196100.4|196215.4|196090.4|10
1727327470000|2024-09-26 05:11:10|196217.6|196092.6|196220.8|196095.8|196220.8|196095.8|196217.3|196092.3|10
1727327480000|2024-09-26 05:11:20|196217.2|196092.2|196217.5|196092.5|196221|196096|196217.1|196092.1|11
1727327490000|2024-09-26 05:11:30|196217.7|196092.7|196217.3|196092.3|196221.1|196096.1|196217|196092|14
1727327500000|2024-09-26 05:11:40|196221.1|196096.1|196218|196093|196221.1|196096.1|196212.2|196087.2|5
1727327530000|2024-09-26 05:12:10|196216.9|196091.9|196203.3|196078.3|196216.9|196091.9|196203.3|196078.3|3
1727327550000|2024-09-26 05:12:30|196211.8|196086.8|196211.8|196086.8|196211.8|196086.8|196211.8|196086.8|1
1727327570000|2024-09-26 05:12:50|196211.7|196086.7|196211.7|196086.7|196211.7|196086.7|196211.7|196086.7|1
1727327580000|2024-09-26 05:13:00|196213.3|196088.3|196211.2|196086.2|196216.1|196091.1|196211.2|196086.2|4
1727327590000|2024-09-26 05:13:10|196210.5|196085.5|196210.5|196085.5|196210.5|196085.5|196210.5|196085.5|1
1727327600000|2024-09-26 05:13:20|196211.9|196086.9|196210.8|196085.8|196211.9|196086.9|196210.8|196085.8|2
1727327610000|2024-09-26 05:13:30|196213.9|196088.9|196211.3|196086.3|196213.9|196088.9|196211.3|196086.3|3
1727327620000|2024-09-26 05:13:40|196213|196088|196211.5|196086.5|196213|196088|196211|196086|6
1727327630000|2024-09-26 05:13:50|196213|196088|196210.8|196085.8|196213.8|196088.8|196210.8|196085.8|4
1727327640000|2024-09-26 05:14:00|196211.9|196086.9|196212.2|196087.2|196214.5|196089.5|196211.7|196086.7|6
1727327650000|2024-09-26 05:14:10|196212.7|196087.7|196212.7|196087.7|196212.7|196087.7|196212.7|196087.7|1
1727327660000|2024-09-26 05:14:20|196213.1|196088.1|196212.3|196087.3|196213.1|196088.1|196212.3|196087.3|2
1727327670000|2024-09-26 05:14:30|196205.5|196080.5|196205.5|196080.5|196205.5|196080.5|196205.5|196080.5|1
1727327680000|2024-09-26 05:14:40|196211.5|196086.5|196211.5|196086.5|196211.5|196086.5|196211.5|196086.5|1
1727327690000|2024-09-26 05:14:50|196211.9|196086.9|196211.9|196086.9|196211.9|196086.9|196211.9|196086.9|1
1727327700000|2024-09-26 05:15:00|196211.8|196086.8|196212|196087|196212|196087|196211.8|196086.8|2
1727327710000|2024-09-26 05:15:10|196212.4|196087.4|196212.4|196087.4|196212.4|196087.4|196212.4|196087.4|1
1727327720000|2024-09-26 05:15:20|196211|196086|196209.4|196084.4|196211|196086|196209.4|196084.4|2
1727327730000|2024-09-26 05:15:30|196210.1|196085.1|196206.7|196081.7|196210.1|196085.1|196206.7|196081.7|2
1727327740000|2024-09-26 05:15:40|196208.7|196083.7|196204.7|196079.7|196208.7|196083.7|196201.7|196076.7|6
1727327750000|2024-09-26 05:15:50|196200.2|196075.2|196208.7|196083.7|196208.7|196083.7|196200.2|196075.2|5
1727327760000|2024-09-26 05:16:00|196209.7|196084.7|196209.7|196084.7|196209.7|196084.7|196208.6|196083.6|4
1727327770000|2024-09-26 05:16:10|196208.2|196083.2|196209.8|196084.8|196209.8|196084.8|196208.2|196083.2|4
1727327780000|2024-09-26 05:16:20|196205.3|196080.3|196203.4|196078.4|196208|196083|196203.4|196078.4|4
1727327790000|2024-09-26 05:16:30|196205.5|196080.5|196205.2|196080.2|196217.3|196092.3|196202.4|196077.4|14
1727327800000|2024-09-26 05:16:40|196202.7|196077.7|196211.4|196086.4|196211.4|196086.4|196201.6|196076.6|8
1727327810000|2024-09-26 05:16:50|196209.5|196084.5|196211|196086|196211.9|196086.9|196209.5|196084.5|6
1727327820000|2024-09-26 05:17:00|196211.8|196086.8|196207.6|196082.6|196211.8|196086.8|196207.6|196082.6|7
1727327830000|2024-09-26 05:17:10|196208.4|196083.4|196207.5|196082.5|196208.4|196083.4|196207.1|196082.1|5
1727327840000|2024-09-26 05:17:20|196208.2|196083.2|196207.9|196082.9|196208.2|196083.2|196207.2|196082.2|3
1727327850000|2024-09-26 05:17:30|196206.9|196081.9|196207.6|196082.6|196207.6|196082.6|196206.9|196081.9|2
1727327860000|2024-09-26 05:17:40|196202.8|196077.8|196204|196079|196205.1|196080.1|196201.8|196076.8|4
1727327870000|2024-09-26 05:17:50|196200.4|196075.4|196202.6|196077.6|196202.6|196077.6|196200.4|196075.4|2
1727327880000|2024-09-26 05:18:00|196208.8|196083.8|196208.8|196083.8|196208.8|196083.8|196208.8|196083.8|1
1727327890000|2024-09-26 05:18:10|196209.5|196084.5|196212.5|196087.5|196212.5|196087.5|196209.5|196084.5|2
1727327900000|2024-09-26 05:18:20|196211.6|196086.6|196212.1|196087.1|196212.1|196087.1|196211.6|196086.6|2
1727327910000|2024-09-26 05:18:30|196212.3|196087.3|196212.3|196087.3|196212.3|196087.3|196212.3|196087.3|1
1727327920000|2024-09-26 05:18:40|196213|196088|196213|196088|196213|196088|196213|196088|1
1727327930000|2024-09-26 05:18:50|196204.9|196079.9|196209.3|196084.3|196209.3|196084.3|196204.9|196079.9|2
1727327940000|2024-09-26 05:19:00|196210.4|196085.4|196210.4|196085.4|196210.4|196085.4|196210.4|196085.4|1
1727327960000|2024-09-26 05:19:20|196208.7|196083.7|196209.3|196084.3|196209.3|196084.3|196208.6|196083.6|4
1727327970000|2024-09-26 05:19:30|196204.8|196079.8|196204.8|196079.8|196204.8|196079.8|196204.8|196079.8|1
1727327980000|2024-09-26 05:19:40|196208.4|196083.4|196208.4|196083.4|196208.4|196083.4|196208.4|196083.4|1
1727327990000|2024-09-26 05:19:50|196211.6|196086.6|196211.6|196086.6|196211.6|196086.6|196211.6|196086.6|1
1727328000000|2024-09-26 05:20:00|196212.3|196087.3|196212.3|196087.3|196212.3|196087.3|196212.3|196087.3|1
1727328020000|2024-09-26 05:20:20|196210.6|196085.6|196209|196084|196210.6|196085.6|196201.9|196076.9|4
1727328030000|2024-09-26 05:20:30|196209.7|196084.7|196209.7|196084.7|196209.7|196084.7|196209.7|196084.7|1
1727328050000|2024-09-26 05:20:50|196204.8|196079.8|196204.8|196079.8|196204.8|196079.8|196204.8|196079.8|1
1727328060000|2024-09-26 05:21:00|196208.5|196083.5|196208.5|196083.5|196208.5|196083.5|196208.5|196083.5|1
1727328080000|2024-09-26 05:21:20|196211.6|196086.6|196209|196084|196211.6|196086.6|196209|196084|2
1727328090000|2024-09-26 05:21:30|196209.8|196084.8|196209.8|196084.8|196209.8|196084.8|196209.8|196084.8|1
1727328110000|2024-09-26 05:21:50|196202.9|196077.9|196202.9|196077.9|196202.9|196077.9|196202.9|196077.9|1
1727328120000|2024-09-26 05:22:00|196205|196080|196205|196080|196205|196080|196205|196080|1
1727328130000|2024-09-26 05:22:10|196210.7|196085.7|196210.7|196085.7|196210.7|196085.7|196210.7|196085.7|1
1727328140000|2024-09-26 05:22:20|196209.9|196084.9|196210.8|196085.8|196210.8|196085.8|196209.9|196084.9|2
1727328160000|2024-09-26 05:22:40|196208.8|196083.8|196208.8|196083.8|196208.8|196083.8|196208.8|196083.8|1
1727328170000|2024-09-26 05:22:50|196205.2|196080.2|196205.2|196080.2|196205.2|196080.2|196205.2|196080.2|1
1727328180000|2024-09-26 05:23:00|196209|196084|196209|196084|196209|196084|196209|196084|1
1727328190000|2024-09-26 05:23:10|196211|196086|196210.2|196085.2|196211|196086|196204.3|196079.3|3
1727328210000|2024-09-26 05:23:30|196211|196086|196210.6|196085.6|196211|196086|196209.8|196084.8|9
1727328220000|2024-09-26 05:23:40|196203.2|196078.2|196204.6|196079.6|196205.5|196080.5|196202.5|196077.5|6
1727328230000|2024-09-26 05:23:50|196202.5|196077.5|196202.1|196077.1|196205.1|196080.1|196202.1|196077.1|3
1727328240000|2024-09-26 05:24:00|196205.4|196080.4|196210.1|196085.1|196210.9|196085.9|196202.8|196077.8|11
1727328250000|2024-09-26 05:24:10|196210.8|196085.8|196141.5|196016.5|196210.8|196085.8|196140.9|196015.9|9
1727328260000|2024-09-26 05:24:20|196142.1|196017.1|196155.6|196030.6|196155.6|196030.6|196142.1|196017.1|2
1727328270000|2024-09-26 05:24:30|196152|196027|196152|196027|196152|196027|196152|196027|1
1727328280000|2024-09-26 05:24:40|196152.5|196027.5|196194.3|196069.3|196198.9|196073.9|196152.5|196027.5|19
1727328290000|2024-09-26 05:24:50|196193.3|196068.3|196191.8|196066.8|196194.4|196069.4|196189.7|196064.7|6
1727328300000|2024-09-26 05:25:00|196181.6|196056.6|196183.6|196058.6|196183.6|196058.6|196181.6|196056.6|4
1727328310000|2024-09-26 05:25:10|196184.5|196059.5|196184.5|196059.5|196184.5|196059.5|196184.5|196059.5|1
1727328320000|2024-09-26 05:25:20|196185.2|196060.2|196191.6|196066.6|196191.6|196066.6|196185.2|196060.2|2
1727328330000|2024-09-26 05:25:30|196191|196066|196191.7|196066.7|196191.7|196066.7|196191|196066|4
1727328340000|2024-09-26 05:25:40|196191|196066|196186.8|196061.8|196191|196066|196186.3|196061.3|9
1727328350000|2024-09-26 05:25:50|196186.4|196061.4|196185.9|196060.9|196186.8|196061.8|196185.9|196060.9|7
1727328360000|2024-09-26 05:26:00|196186.8|196061.8|196191.8|196066.8|196191.8|196066.8|196186.3|196061.3|9
1727328370000|2024-09-26 05:26:10|196191|196066|196191.7|196066.7|196191.7|196066.7|196191|196066|2
1727328380000|2024-09-26 05:26:20|196190.7|196065.7|196187.2|196062.2|196190.7|196065.7|196187.2|196062.2|5
1727328390000|2024-09-26 05:26:30|196186.7|196061.7|196187.1|196062.1|196187.1|196062.1|196186.7|196061.7|2
1727328400000|2024-09-26 05:26:40|196186.6|196061.6|196187.1|196062.1|196187.1|196062.1|196186.6|196061.6|6
1727328410000|2024-09-26 05:26:50|196185.1|196060.1|196175.3|196050.3|196185.1|196060.1|196175.3|196050.3|3
1727328420000|2024-09-26 05:27:00|196173.2|196048.2|196163.6|196038.6|196184.1|196059.1|196163.6|196038.6|6
1727328430000|2024-09-26 05:27:10|196164.8|196039.8|196164.8|196039.8|196164.8|196039.8|196164.8|196039.8|1
1727328440000|2024-09-26 05:27:20|196164.3|196039.3|196164.3|196039.3|196164.3|196039.3|196164.3|196039.3|1
1727328450000|2024-09-26 05:27:30|196161.1|196036.1|196159.7|196034.7|196161.1|196036.1|196159.7|196034.7|2
1727328460000|2024-09-26 05:27:40|196160.2|196035.2|196159.6|196034.6|196160.2|196035.2|196159.6|196034.6|2
1727328470000|2024-09-26 05:27:50|196160.2|196035.2|196164.8|196039.8|196170|196045|196159.6|196034.6|9
1727328480000|2024-09-26 05:28:00|196167.8|196042.8|196162.2|196037.2|196167.8|196042.8|196162|196037|10
1727328490000|2024-09-26 05:28:10|196165.4|196040.4|196160.7|196035.7|196165.4|196040.4|196160.6|196035.6|4
1727328500000|2024-09-26 05:28:20|196160.1|196035.1|196154.5|196029.5|196164.1|196039.1|196154.5|196029.5|8
1727328510000|2024-09-26 05:28:30|196151.6|196026.6|196117.2|195992.2|196151.6|196026.6|196114.4|195989.4|4
1727328520000|2024-09-26 05:28:40|196107.6|195982.6|196113.2|195988.2|196113.2|195988.2|196107.6|195982.6|8
1727328530000|2024-09-26 05:28:50|196109.5|195984.5|196107.6|195982.6|196109.5|195984.5|196097|195972|6
1727328540000|2024-09-26 05:29:00|196107.9|195982.9|196103.5|195978.5|196107.9|195982.9|196103.5|195978.5|7
1727328550000|2024-09-26 05:29:10|196105.9|195980.9|196113.3|195988.3|196113.3|195988.3|196105.9|195980.9|6
1727328560000|2024-09-26 05:29:20|196113.8|195988.8|196113.8|195988.8|196113.8|195988.8|196113.8|195988.8|1
1727328570000|2024-09-26 05:29:30|196113.3|195988.3|196113.3|195988.3|196113.3|195988.3|196113.3|195988.3|1
1727328580000|2024-09-26 05:29:40|196110.7|195985.7|196107.8|195982.8|196113.1|195988.1|196106.3|195981.3|6
1727328590000|2024-09-26 05:29:50|196107.2|195982.2|196106|195981|196107.8|195982.8|196106|195981|6
1727328600000|2024-09-26 05:30:00|196106.5|195981.5|196100.3|195975.3|196106.5|195981.5|196089.2|195964.2|7
1727328620000|2024-09-26 05:30:20|196096.4|195971.4|196100.3|195975.3|196100.3|195975.3|196096.4|195971.4|2
1727328630000|2024-09-26 05:30:30|196098.4|195973.4|196094.4|195969.4|196098.4|195973.4|196089.8|195964.8|3
1727328640000|2024-09-26 05:30:40|196089.4|195964.4|196069.3|195944.3|196098.4|195973.4|196067.7|195942.7|8
1727328650000|2024-09-26 05:30:50|196072.8|195947.8|196087.4|195962.4|196087.4|195962.4|196072.8|195947.8|6
1727328660000|2024-09-26 05:31:00|196082.9|195957.9|196081|195956|196086.1|195961.1|196079.4|195954.4|6
1727328670000|2024-09-26 05:31:10|196081.6|195956.6|196081|195956|196081.6|195956.6|196081|195956|2
1727328690000|2024-09-26 05:31:30|196054.5|195929.5|196057|195932|196057|195932|196054.5|195929.5|2
1727328700000|2024-09-26 05:31:40|196060.3|195935.3|196072|195947|196072.2|195947.2|196058|195933|8
1727328710000|2024-09-26 05:31:50|196070.4|195945.4|196076|195951|196078.2|195953.2|196060.6|195935.6|15
1727328720000|2024-09-26 05:32:00|196077.2|195952.2|196077.9|195952.9|196077.9|195952.9|196076.2|195951.2|6
1727328740000|2024-09-26 05:32:20|196072.3|195947.3|196071.9|195946.9|196072.3|195947.3|196071.9|195946.9|2
1727328750000|2024-09-26 05:32:30|196059.8|195934.8|196059.8|195934.8|196059.8|195934.8|196059.8|195934.8|1
1727328760000|2024-09-26 05:32:40|196079.2|195954.2|196079.2|195954.2|196079.2|195954.2|196079.2|195954.2|1
1727328790000|2024-09-26 05:33:10|196059.8|195934.8|196059.8|195934.8|196059.8|195934.8|196059.8|195934.8|1
1727328800000|2024-09-26 05:33:20|196064.9|195939.9|196080.5|195955.5|196084.6|195959.6|196064.9|195939.9|9
1727328810000|2024-09-26 05:33:30|196081|195956|196078.2|195953.2|196081|195956|196078.2|195953.2|4
1727328840000|2024-09-26 05:34:00|196079.2|195954.2|196076.2|195951.2|196079.2|195954.2|196071|195946|5
1727328850000|2024-09-26 05:34:10|196071|195946|196082.4|195957.4|196084.8|195959.8|196063.7|195938.7|18
1727328860000|2024-09-26 05:34:20|196082|195957|196082.5|195957.5|196082.8|195957.8|196078.4|195953.4|7
1727328870000|2024-09-26 05:34:30|196083.2|195958.2|196082.3|195957.3|196083.2|195958.2|196081.7|195956.7|6
1727328880000|2024-09-26 05:34:40|196083|195958|196082.3|195957.3|196085.8|195960.8|196081.8|195956.8|14
1727328890000|2024-09-26 05:34:50|196082.8|195957.8|196086.1|195961.1|196086.1|195961.1|196082.4|195957.4|8
1727328900000|2024-09-26 05:35:00|196089.4|195964.4|196092.3|195967.3|196092.3|195967.3|196084.6|195959.6|7
1727328910000|2024-09-26 05:35:10|196091.9|195966.9|196091.9|195966.9|196091.9|195966.9|196091.9|195966.9|1
1727328930000|2024-09-26 05:35:30|196087.8|195962.8|196094.9|195969.9|196095.2|195970.2|196078.3|195953.3|4
1727328940000|2024-09-26 05:35:40|196093|195968|196093|195968|196093|195968|196093|195968|1
1727328950000|2024-09-26 05:35:50|196093.6|195968.6|196090.9|195965.9|196093.6|195968.6|196085.5|195960.5|6
1727328960000|2024-09-26 05:36:00|196090.4|195965.4|196080.2|195955.2|196090.4|195965.4|196079.6|195954.6|17
1727328970000|2024-09-26 05:36:10|196082.5|195957.5|196085.6|195960.6|196085.6|195960.6|196082.5|195957.5|12
1727328980000|2024-09-26 05:36:20|196086.2|195961.2|196082.3|195957.3|196086.7|195961.7|196082|195957|7
1727328990000|2024-09-26 05:36:30|196085.2|195960.2|196081.4|195956.4|196085.9|195960.9|196081.4|195956.4|7
1727329000000|2024-09-26 05:36:40|196081.8|195956.8|196080.7|195955.7|196089.6|195964.6|196080.7|195955.7|5
1727329010000|2024-09-26 05:36:50|196089.4|195964.4|196089.4|195964.4|196089.4|195964.4|196089.4|195964.4|1
1727329020000|2024-09-26 05:37:00|196083.7|195958.7|196077.5|195952.5|196089.3|195964.3|196069|195944|9
1727329030000|2024-09-26 05:37:10|196077.2|195952.2|196077.4|195952.4|196077.4|195952.4|196077.2|195952.2|2
1727329040000|2024-09-26 05:37:20|196077.9|195952.9|196085.2|195960.2|196085.6|195960.6|196077.9|195952.9|3
1727329050000|2024-09-26 05:37:30|196085.7|195960.7|196084.8|195959.8|196085.8|195960.8|196079.9|195954.9|6
1727329060000|2024-09-26 05:37:40|196080.8|195955.8|196080.8|195955.8|196085.4|195960.4|196080.6|195955.6|10
1727329070000|2024-09-26 05:37:50|196085.1|195960.1|196085.6|195960.6|196085.6|195960.6|196080.7|195955.7|5
1727329080000|2024-09-26 05:38:00|196086|195961|196087.3|195962.3|196087.3|195962.3|196086|195961|5
1727329090000|2024-09-26 05:38:10|196086.7|195961.7|196087.5|195962.5|196087.5|195962.5|196086.7|195961.7|4
1727329100000|2024-09-26 05:38:20|196087|195962|196081.5|195956.5|196087|195962|196081.5|195956.5|2
1727329110000|2024-09-26 05:38:30|196053.5|195928.5|196053.5|195928.5|196053.5|195928.5|196053.5|195928.5|1
1727329120000|2024-09-26 05:38:40|196079.8|195954.8|196088.2|195963.2|196088.2|195963.2|196079.6|195954.6|3
1727329130000|2024-09-26 05:38:50|196079.7|195954.7|196079.4|195954.4|196087.6|195962.6|196078.7|195953.7|5
1727329140000|2024-09-26 05:39:00|196088.8|195963.8|196087.4|195962.4|196088.8|195963.8|196078.6|195953.6|8
1727329150000|2024-09-26 05:39:10|196078.5|195953.5|196078.1|195953.1|196087|195962|196076.4|195951.4|12
1727329160000|2024-09-26 05:39:20|196076.8|195951.8|196078.6|195953.6|196078.6|195953.6|196074.3|195949.3|7
1727329170000|2024-09-26 05:39:30|196078.8|195953.8|196079.2|195954.2|196079.2|195954.2|196078.8|195953.8|3
1727329180000|2024-09-26 05:39:40|196081|195956|196081|195956|196081|195956|196081|195956|1
1727329190000|2024-09-26 05:39:50|196073.2|195948.2|196078.9|195953.9|196081.2|195956.2|196073.2|195948.2|8
1727329200000|2024-09-26 05:40:00|196074.7|195949.7|196078.9|195953.9|196078.9|195953.9|196064.8|195939.8|10
1727329210000|2024-09-26 05:40:10|196079.1|195954.1|196079.3|195954.3|196079.3|195954.3|196079.1|195954.1|2
1727329220000|2024-09-26 05:40:20|196075|195950|196081.2|195956.2|196081.2|195956.2|196075|195950|8
1727329230000|2024-09-26 05:40:30|196081.5|195956.5|196076.4|195951.4|196081.9|195956.9|196076.4|195951.4|9
1727329240000|2024-09-26 05:40:40|196081.6|195956.6|196081.5|195956.5|196081.8|195956.8|196081.5|195956.5|3
1727329250000|2024-09-26 05:40:50|196081.9|195956.9|196081.5|195956.5|196081.9|195956.9|196081.5|195956.5|2
1727329260000|2024-09-26 05:41:00|196074.8|195949.8|196082|195957|196086.1|195961.1|196052.9|195927.9|8
1727329270000|2024-09-26 05:41:10|196082.5|195957.5|196083.1|195958.1|196083.1|195958.1|196081.8|195956.8|4
1727329280000|2024-09-26 05:41:20|196083.5|195958.5|196082.5|195957.5|196083.5|195958.5|196082.5|195957.5|2
1727329290000|2024-09-26 05:41:30|196083.1|195958.1|196086.1|195961.1|196086.1|195961.1|196078.2|195953.2|10
1727329300000|2024-09-26 05:41:40|196078.4|195953.4|196081.5|195956.5|196086.2|195961.2|196078.3|195953.3|15
1727329310000|2024-09-26 05:41:50|196085.6|195960.6|196077.4|195952.4|196085.6|195960.6|196077.4|195952.4|4
1727329320000|2024-09-26 05:42:00|196073.2|195948.2|196080.6|195955.6|196082.7|195957.7|196072.9|195947.9|16
1727329330000|2024-09-26 05:42:10|196075.2|195950.2|196079|195954|196083.6|195958.6|196075.2|195950.2|26
1727329340000|2024-09-26 05:42:20|196077.9|195952.9|196075.9|195950.9|196084|195959|196075.4|195950.4|10
1727329350000|2024-09-26 05:42:30|196073.3|195948.3|196073|195948|196077.6|195952.6|196068.8|195943.8|6
1727329360000|2024-09-26 05:42:40|196061.2|195936.2|196072.2|195947.2|196072.9|195947.9|196061.2|195936.2|7
1727329370000|2024-09-26 05:42:50|196072.8|195947.8|196072.8|195947.8|196072.8|195947.8|196072.8|195947.8|1
1727329380000|2024-09-26 05:43:00|196071.2|195946.2|196019|195894|196071.2|195946.2|196016.8|195891.8|15
1727329390000|2024-09-26 05:43:10|196018.9|195893.9|196026.3|195901.3|196026.3|195901.3|196018.9|195893.9|3
1727329400000|2024-09-26 05:43:20|196023.9|195898.9|196025.4|195900.4|196026.1|195901.1|196023.9|195898.9|22
1727329410000|2024-09-26 05:43:30|196025.3|195900.3|196026.2|195901.2|196032.2|195907.2|196024.3|195899.3|26
1727329420000|2024-09-26 05:43:40|196025.7|195900.7|196026.7|195901.7|196026.8|195901.8|196023.9|195898.9|15
1727329430000|2024-09-26 05:43:50|196024.4|195899.4|196028|195903|196028.3|195903.3|196024.1|195899.1|21
1727329440000|2024-09-26 05:44:00|196028.6|195903.6|196030.9|195905.9|196032|195907|196028.6|195903.6|5
1727329450000|2024-09-26 05:44:10|196031.3|195906.3|196030.8|195905.8|196031.3|195906.3|196030.8|195905.8|6
1727329460000|2024-09-26 05:44:20|196030.9|195905.9|196030.9|195905.9|196031|195906|196030.9|195905.9|3
1727329470000|2024-09-26 05:44:30|196020.5|195895.5|196021.3|195896.3|196022.5|195897.5|196020.5|195895.5|5
1727329480000|2024-09-26 05:44:40|196021.2|195896.2|196026.5|195901.5|196031.3|195906.3|196020.7|195895.7|6
1727329490000|2024-09-26 05:44:50|196026.8|195901.8|196028.7|195903.7|196028.7|195903.7|196026.8|195901.8|2
1727329500000|2024-09-26 05:45:00|196027.6|195902.6|196028.1|195903.1|196029.7|195904.7|196005.3|195880.3|15
1727329510000|2024-09-26 05:45:10|196026.8|195901.8|196028.1|195903.1|196028.2|195903.2|196026.8|195901.8|6
1727329520000|2024-09-26 05:45:20|196027.1|195902.1|196028.1|195903.1|196028.1|195903.1|196026.8|195901.8|8
1727329530000|2024-09-26 05:45:30|196026.8|195901.8|196032.4|195907.4|196032.4|195907.4|196021.6|195896.6|12
1727329540000|2024-09-26 05:45:40|196031|195906|196032.3|195907.3|196032.3|195907.3|196031|195906|2
1727329560000|2024-09-26 05:46:00|196030.1|195905.1|196039|195914|196039|195914|196030|195905|4
1727329570000|2024-09-26 05:46:10|196039.7|195914.7|196069.9|195944.9|196072.8|195947.8|196039.7|195914.7|8
1727329580000|2024-09-26 05:46:20|196069.6|195944.6|196069.6|195944.6|196069.6|195944.6|196069.6|195944.6|1
1727329590000|2024-09-26 05:46:30|196069|195944|196066|195941|196069|195944|196066|195941|2
1727329600000|2024-09-26 05:46:40|196062|195937|196062|195937|196062|195937|196062|195937|1
1727329610000|2024-09-26 05:46:50|196062.8|195937.8|196069.7|195944.7|196069.7|195944.7|196062.8|195937.8|2
1727329620000|2024-09-26 05:47:00|196069.8|195944.8|196071.1|195946.1|196071.1|195946.1|196069.8|195944.8|2
1727329640000|2024-09-26 05:47:20|196066.7|195941.7|196067|195942|196067|195942|196066.7|195941.7|2
1727329660000|2024-09-26 05:47:40|196055.1|195930.1|196055.1|195930.1|196055.1|195930.1|196055.1|195930.1|1
1727329680000|2024-09-26 05:48:00|196066.8|195941.8|196066.8|195941.8|196066.8|195941.8|196066.8|195941.8|1
1727329690000|2024-09-26 05:48:10|196066.9|195941.9|196066.9|195941.9|196066.9|195941.9|196066.9|195941.9|1
1727329710000|2024-09-26 05:48:30|196055.6|195930.6|196055.6|195930.6|196055.6|195930.6|196055.6|195930.6|1
1727329720000|2024-09-26 05:48:40|196056|195931|196065.7|195940.7|196068.4|195943.4|196056|195931|3
1727329730000|2024-09-26 05:48:50|196064.9|195939.9|196027.1|195902.1|196064.9|195939.9|196027.1|195902.1|10
1727329740000|2024-09-26 05:49:00|196022.1|195897.1|196025.7|195900.7|196028.2|195903.2|196022.1|195897.1|11
1727329760000|2024-09-26 05:49:20|196024.5|195899.5|196024.5|195899.5|196024.5|195899.5|196024.5|195899.5|1
1727329770000|2024-09-26 05:49:30|196024.1|195899.1|196023.8|195898.8|196026.8|195901.8|196023.8|195898.8|6
1727329780000|2024-09-26 05:49:40|196026.8|195901.8|196026.8|195901.8|196026.8|195901.8|196026.8|195901.8|1
1727329790000|2024-09-26 05:49:50|196029.5|195904.5|196039.6|195914.6|196040.1|195915.1|196029.4|195904.4|6
1727329800000|2024-09-26 05:50:00|196036.1|195911.1|196038.5|195913.5|196038.5|195913.5|196036.1|195911.1|7
1727329810000|2024-09-26 05:50:10|196054.6|195929.6|196066.9|195941.9|196066.9|195941.9|196053.1|195928.1|4
1727329820000|2024-09-26 05:50:20|196067.5|195942.5|196067|195942|196067.5|195942.5|196067|195942|2
1727329830000|2024-09-26 05:50:30|196067.8|195942.8|196064.2|195939.2|196067.8|195942.8|196062.7|195937.7|4
1727329840000|2024-09-26 05:50:40|196068.6|195943.6|196062.4|195937.4|196068.6|195943.6|196057.7|195932.7|5
1727329850000|2024-09-26 05:50:50|196063.2|195938.2|196071.1|195946.1|196074.1|195949.1|196062.4|195937.4|13
1727329860000|2024-09-26 05:51:00|196070.4|195945.4|196073.9|195948.9|196073.9|195948.9|196069.9|195944.9|5
1727329870000|2024-09-26 05:51:10|196073.2|195948.2|196072.2|195947.2|196073.2|195948.2|196071.6|195946.6|3
1727329880000|2024-09-26 05:51:20|196070.2|195945.2|196074.7|195949.7|196074.7|195949.7|196070.2|195945.2|3
1727329890000|2024-09-26 05:51:30|196075.6|195950.6|196074.2|195949.2|196078.3|195953.3|196074.2|195949.2|5
1727329900000|2024-09-26 05:51:40|196072.5|195947.5|196076|195951|196076.1|195951.1|196072.5|195947.5|11
1727329910000|2024-09-26 05:51:50|196078.7|195953.7|196078.1|195953.1|196080.1|195955.1|196078|195953|14
1727329920000|2024-09-26 05:52:00|196078.7|195953.7|196077.1|195952.1|196078.9|195953.9|196074.5|195949.5|15
1727329930000|2024-09-26 05:52:10|196076.1|195951.1|196068.8|195943.8|196077.1|195952.1|196062.1|195937.1|19
1727329940000|2024-09-26 05:52:20|196067.6|195942.6|196025.8|195900.8|196073.3|195948.3|196024.6|195899.6|14
1727329950000|2024-09-26 05:52:30|196029.3|195904.3|196033.3|195908.3|196033.3|195908.3|196026.3|195901.3|13
1727329960000|2024-09-26 05:52:40|196030.8|195905.8|196030.4|195905.4|196031.8|195906.8|196029.1|195904.1|8
1727329970000|2024-09-26 05:52:50|196029.8|195904.8|196028.8|195903.8|196029.8|195904.8|196025.7|195900.7|23
1727329980000|2024-09-26 05:53:00|196028.1|195903.1|196028.5|195903.5|196028.8|195903.8|196026.4|195901.4|9
1727329990000|2024-09-26 05:53:10|196027.2|195902.2|196033.6|195908.6|196036.3|195911.3|196026.1|195901.1|12
1727330000000|2024-09-26 05:53:20|196035.6|195910.6|196034.6|195909.6|196035.6|195910.6|196031.7|195906.7|6
1727330010000|2024-09-26 05:53:30|196033.4|195908.4|196034.5|195909.5|196035.8|195910.8|196028.8|195903.8|24
1727330020000|2024-09-26 05:53:40|196034.6|195909.6|196030.1|195905.1|196034.9|195909.9|196029.4|195904.4|12
1727330030000|2024-09-26 05:53:50|196025.1|195900.1|196028.8|195903.8|196037.2|195912.2|196025.1|195900.1|19
1727330040000|2024-09-26 05:54:00|196029|195904|196026.5|195901.5|196029|195904|196026.4|195901.4|10
1727330050000|2024-09-26 05:54:10|196026|195901|196026.4|195901.4|196026.6|195901.6|196025.7|195900.7|11
1727330060000|2024-09-26 05:54:20|196026.2|195901.2|196022.7|195897.7|196026.5|195901.5|196022.7|195897.7|10
1727330070000|2024-09-26 05:54:30|196023.4|195898.4|196029.8|195904.8|196032.9|195907.9|196019.4|195894.4|21
1727330080000|2024-09-26 05:54:40|196030.1|195905.1|196032.4|195907.4|196032.4|195907.4|196029.8|195904.8|10
1727330090000|2024-09-26 05:54:50|196032.8|195907.8|196027.4|195902.4|196039.5|195914.5|196027.1|195902.1|14
1727330100000|2024-09-26 05:55:00|196025.4|195900.4|196024.7|195899.7|196025.8|195900.8|196024.1|195899.1|5
1727330110000|2024-09-26 05:55:10|196030|195905|196029.1|195904.1|196030|195905|196022|195897|14
1727330120000|2024-09-26 05:55:20|196030.4|195905.4|196025.9|195900.9|196030.7|195905.7|196023.9|195898.9|9
1727330130000|2024-09-26 05:55:30|196027|195902|196029.4|195904.4|196033|195908|196027|195902|11
1727330140000|2024-09-26 05:55:40|196029.1|195904.1|196032.5|195907.5|196033.7|195908.7|196029.1|195904.1|5
1727330150000|2024-09-26 05:55:50|196032.7|195907.7|196032.9|195907.9|196032.9|195907.9|196032.7|195907.7|2
1727330160000|2024-09-26 05:56:00|196031.6|195906.6|196030.8|195905.8|196032.8|195907.8|196029.2|195904.2|9
1727330170000|2024-09-26 05:56:10|196032.8|195907.8|196034.2|195909.2|196036.3|195911.3|196031.5|195906.5|6
1727330180000|2024-09-26 05:56:20|196031.5|195906.5|196033.5|195908.5|196034.2|195909.2|196031.5|195906.5|4
1727330190000|2024-09-26 05:56:30|196031.5|195906.5|196027.3|195902.3|196034.3|195909.3|196027.3|195902.3|13
1727330200000|2024-09-26 05:56:40|196030.2|195905.2|196030.1|195905.1|196034.2|195909.2|196026.5|195901.5|11
1727330210000|2024-09-26 05:56:50|196030.6|195905.6|196031.9|195906.9|196031.9|195906.9|196030.6|195905.6|2
1727330220000|2024-09-26 05:57:00|196027.9|195902.9|196032.5|195907.5|196032.5|195907.5|196027.7|195902.7|10
1727330230000|2024-09-26 05:57:10|196028.2|195903.2|196028.8|195903.8|196029.6|195904.6|196028.2|195903.2|5
1727330250000|2024-09-26 05:57:30|196030.1|195905.1|196030.1|195905.1|196030.1|195905.1|196030.1|195905.1|1
1727330260000|2024-09-26 05:57:40|196032.6|195907.6|196030.6|195905.6|196032.6|195907.6|196030.6|195905.6|2
1727330270000|2024-09-26 05:57:50|196032.4|195907.4|196034.3|195909.3|196036.4|195911.4|196032.4|195907.4|4
1727330280000|2024-09-26 05:58:00|196030.3|195905.3|196033.7|195908.7|196033.8|195908.8|196030.3|195905.3|4
1727330290000|2024-09-26 05:58:10|196029.7|195904.7|196036.8|195911.8|196036.8|195911.8|196029.7|195904.7|4
1727330300000|2024-09-26 05:58:20|196034.5|195909.5|196032.3|195907.3|196034.5|195909.5|196032.3|195907.3|4
1727330310000|2024-09-26 05:58:30|196033.8|195908.8|196033.8|195908.8|196033.8|195908.8|196033.8|195908.8|1
1727330320000|2024-09-26 05:58:40|196032|195907|196030.7|195905.7|196033.8|195908.8|196030.7|195905.7|4
1727330330000|2024-09-26 05:58:50|196028.8|195903.8|196028.8|195903.8|196028.8|195903.8|196028.8|195903.8|1
1727330340000|2024-09-26 05:59:00|196029.1|195904.1|196029.1|195904.1|196029.1|195904.1|196029.1|195904.1|1
1727330350000|2024-09-26 05:59:10|196028.8|195903.8|196029|195904|196029|195904|196028.8|195903.8|2
1727330360000|2024-09-26 05:59:20|196029.1|195904.1|196030.3|195905.3|196031.1|195906.1|196029.1|195904.1|5
1727330370000|2024-09-26 05:59:30|196030.5|195905.5|196025.8|195900.8|196030.5|195905.5|196023.3|195898.3|6
1727330380000|2024-09-26 05:59:40|196026|195901|196026.1|195901.1|196026.1|195901.1|196025.5|195900.5|5
1727330390000|2024-09-26 05:59:50|196027.3|195902.3|196025.7|195900.7|196029.2|195904.2|196024.4|195899.4|22
1727330400000|2024-09-26 06:00:00|196024.2|195899.2|196020.7|195895.7|196025.9|195900.9|196019.1|195894.1|24
1727330410000|2024-09-26 06:00:10|196022.4|195897.4|196029.9|195904.9|196042.9|195917.9|196021.1|195896.1|25
1727330420000|2024-09-26 06:00:20|196029.2|195904.2|196029.1|195904.1|196036.3|195911.3|196029.1|195904.1|6
1727330430000|2024-09-26 06:00:30|196030.8|195905.8|196031.3|195906.3|196031.3|195906.3|196028.4|195903.4|7
1727330440000|2024-09-26 06:00:40|196031.8|195906.8|196032.9|195907.9|196033.1|195908.1|196029.4|195904.4|14
1727330450000|2024-09-26 06:00:50|196031.7|195906.7|196032|195907|196032.9|195907.9|196031.5|195906.5|7
1727330460000|2024-09-26 06:01:00|196031.3|195906.3|195995.8|195870.8|196032.1|195907.1|195995.8|195870.8|16
1727330470000|2024-09-26 06:01:10|195996|195871|195996.7|195871.7|195997.2|195872.2|195993.6|195868.6|17
1727330480000|2024-09-26 06:01:20|195996.8|195871.8|195996.3|195871.3|195996.8|195871.8|195992.7|195867.7|10
1727330490000|2024-09-26 06:01:30|195996.2|195871.2|195996.1|195871.1|195996.2|195871.2|195996.1|195871.1|2
1727330500000|2024-09-26 06:01:40|195996|195871|195996|195871|195996|195871|195996|195871|1
1727330510000|2024-09-26 06:01:50|195995.4|195870.4|195994.2|195869.2|195995.4|195870.4|195990|195865|5
1727330520000|2024-09-26 06:02:00|195994.9|195869.9|195994.7|195869.7|195997.5|195872.5|195994.7|195869.7|9
1727330530000|2024-09-26 06:02:10|195995.5|195870.5|195994.6|195869.6|195995.5|195870.5|195994.6|195869.6|4
1727330540000|2024-09-26 06:02:20|195997|195872|195996.2|195871.2|195997.9|195872.9|195996.2|195871.2|3
1727330550000|2024-09-26 06:02:30|195995.5|195870.5|195993.6|195868.6|195996.3|195871.3|195993.6|195868.6|5
1727330560000|2024-09-26 06:02:40|195997.1|195872.1|195996.5|195871.5|195997.1|195872.1|195996.5|195871.5|2
1727330570000|2024-09-26 06:02:50|195997|195872|196001.6|195876.6|196002.9|195877.9|195997|195872|5
1727330580000|2024-09-26 06:03:00|196000.6|195875.6|196000.5|195875.5|196000.6|195875.6|196000.5|195875.5|2
1727330590000|2024-09-26 06:03:10|196002.2|195877.2|196039.7|195914.7|196051.1|195926.1|196002.2|195877.2|11
1727330600000|2024-09-26 06:03:20|196038.7|195913.7|196038.2|195913.2|196041.7|195916.7|196034.7|195909.7|13
1727330610000|2024-09-26 06:03:30|196039.9|195914.9|196036|195911|196039.9|195914.9|196036|195911|4
1727330620000|2024-09-26 06:03:40|196036.4|195911.4|196037.1|195912.1|196039|195914|196036.4|195911.4|3
1727330630000|2024-09-26 06:03:50|196036.5|195911.5|196036.9|195911.9|196036.9|195911.9|196036.5|195911.5|2
1727330640000|2024-09-26 06:04:00|196036.5|195911.5|196038.9|195913.9|196038.9|195913.9|196036.5|195911.5|10
1727330650000|2024-09-26 06:04:10|196039.5|195914.5|196042.1|195917.1|196044.7|195919.7|196039.5|195914.5|5
1727330660000|2024-09-26 06:04:20|196041.4|195916.4|196041.8|195916.8|196041.8|195916.8|196039.8|195914.8|12
1727330670000|2024-09-26 06:04:30|196041.2|195916.2|196040.3|195915.3|196041.8|195916.8|196039.5|195914.5|7
1727330680000|2024-09-26 06:04:40|196039.8|195914.8|196037.1|195912.1|196039.8|195914.8|196037.1|195912.1|2
1727330690000|2024-09-26 06:04:50|196036.5|195911.5|196036.1|195911.1|196036.5|195911.5|196036.1|195911.1|3
1727330700000|2024-09-26 06:05:00|196035.5|195910.5|196027.9|195902.9|196035.5|195910.5|196027.2|195902.2|4
1727330710000|2024-09-26 06:05:10|196039.9|195914.9|196036.8|195911.8|196040.1|195915.1|196036.1|195911.1|14
1727330720000|2024-09-26 06:05:20|196039.3|195914.3|196038.3|195913.3|196040.1|195915.1|196036.5|195911.5|16
1727330730000|2024-09-26 06:05:30|196037|195912|196035.8|195910.8|196041.6|195916.6|196028.1|195903.1|25
1727330740000|2024-09-26 06:05:40|196035.6|195910.6|196032.8|195907.8|196039.9|195914.9|196017.6|195892.6|27
1727330750000|2024-09-26 06:05:50|196032.2|195907.2|196035.2|195910.2|196036.7|195911.7|196028.1|195903.1|18
1727330760000|2024-09-26 06:06:00|196031.5|195906.5|196031.2|195906.2|196038.5|195913.5|196022.7|195897.7|22
1727330770000|2024-09-26 06:06:10|196030.6|195905.6|196035|195910|196035.9|195910.9|196030.6|195905.6|12
1727330780000|2024-09-26 06:06:20|196033.8|195908.8|196036.3|195911.3|196036.3|195911.3|196033.4|195908.4|10
1727330790000|2024-09-26 06:06:30|196035.1|195910.1|196035.4|195910.4|196036.9|195911.9|196035.1|195910.1|8
1727330800000|2024-09-26 06:06:40|196034|195909|196034|195909|196034|195909|196034|195909|1
1727330810000|2024-09-26 06:06:50|196034.2|195909.2|196035.8|195910.8|196035.9|195910.9|196034.2|195909.2|7
1727330820000|2024-09-26 06:07:00|196034.7|195909.7|196038.3|195913.3|196039.1|195914.1|196034.7|195909.7|4
1727330830000|2024-09-26 06:07:10|196038.6|195913.6|196038.1|195913.1|196039.4|195914.4|196038.1|195913.1|6
1727330840000|2024-09-26 06:07:20|196038.3|195913.3|196036.6|195911.6|196038.3|195913.3|196036.6|195911.6|6
1727330850000|2024-09-26 06:07:30|196037.6|195912.6|196038.8|195913.8|196038.8|195913.8|196036.6|195911.6|4
1727330860000|2024-09-26 06:07:40|196037.6|195912.6|196036.1|195911.1|196037.6|195912.6|196036.1|195911.1|3
1727330870000|2024-09-26 06:07:50|196040.8|195915.8|196040.8|195915.8|196040.8|195915.8|196040.8|195915.8|1
1727330880000|2024-09-26 06:08:00|196040.9|195915.9|196039|195914|196040.9|195915.9|196037.7|195912.7|7
1727330890000|2024-09-26 06:08:10|196038.6|195913.6|196038.5|195913.5|196038.6|195913.6|196037.1|195912.1|3
1727330900000|2024-09-26 06:08:20|196036.8|195911.8|196038|195913|196038|195913|196036.8|195911.8|2
1727330910000|2024-09-26 06:08:30|196039.4|195914.4|196039.5|195914.5|196039.8|195914.8|196037.2|195912.2|6
1727330920000|2024-09-26 06:08:40|196039|195914|196040.3|195915.3|196040.8|195915.8|196038.6|195913.6|5
1727330930000|2024-09-26 06:08:50|196038.9|195913.9|196079.6|195954.6|196087.3|195962.3|196038.9|195913.9|18
1727330940000|2024-09-26 06:09:00|196081.3|195956.3|196080.5|195955.5|196081.9|195956.9|196075.9|195950.9|8
1727330960000|2024-09-26 06:09:20|196080.8|195955.8|196097.4|195972.4|196097.4|195972.4|196080.8|195955.8|6
1727330970000|2024-09-26 06:09:30|196096.1|195971.1|196087.1|195962.1|196096.1|195971.1|196087.1|195962.1|10
1727330980000|2024-09-26 06:09:40|196086.7|195961.7|196088.6|195963.6|196088.6|195963.6|196086.7|195961.7|9
1727330990000|2024-09-26 06:09:50|196088.2|195963.2|196083.6|195958.6|196088.2|195963.2|196083.6|195958.6|14
1727331000000|2024-09-26 06:10:00|196082.4|195957.4|196079.3|195954.3|196082.4|195957.4|196077.9|195952.9|7
1727331010000|2024-09-26 06:10:10|196079.2|195954.2|196079.2|195954.2|196079.2|195954.2|196079.2|195954.2|1
1727331020000|2024-09-26 06:10:20|196078.8|195953.8|196081.5|195956.5|196081.5|195956.5|196078.8|195953.8|3
1727331030000|2024-09-26 06:10:30|196083.7|195958.7|196085.4|195960.4|196085.4|195960.4|196083.7|195958.7|3
1727331040000|2024-09-26 06:10:40|196086.7|195961.7|196121|195996|196121|195996|196085.3|195960.3|10
1727331050000|2024-09-26 06:10:50|196119.2|195994.2|196120.2|195995.2|196123.5|195998.5|196119.1|195994.1|6
1727331060000|2024-09-26 06:11:00|196119.3|195994.3|196118|195993|196121.5|195996.5|196117.1|195992.1|4
1727331070000|2024-09-26 06:11:10|196119.8|195994.8|196118.1|195993.1|196119.8|195994.8|196118.1|195993.1|2
1727331080000|2024-09-26 06:11:20|196118.5|195993.5|196118.3|195993.3|196119.9|195994.9|196118.3|195993.3|3
1727331090000|2024-09-26 06:11:30|196117.7|195992.7|196119.2|195994.2|196119.2|195994.2|196117|195992|4
1727331100000|2024-09-26 06:11:40|196119.7|195994.7|196118.5|195993.5|196119.7|195994.7|196117|195992|4
1727331110000|2024-09-26 06:11:50|196116.6|195991.6|196117.7|195992.7|196117.7|195992.7|196113.5|195988.5|7
1727331120000|2024-09-26 06:12:00|196116.5|195991.5|196080|195955|196117.7|195992.7|196080|195955|9
1727331130000|2024-09-26 06:12:10|196081.2|195956.2|196076|195951|196082.2|195957.2|196076|195951|7
1727331140000|2024-09-26 06:12:20|196074.4|195949.4|196071.2|195946.2|196075.6|195950.6|196071.2|195946.2|7
1727331150000|2024-09-26 06:12:30|196072|195947|196076.1|195951.1|196076.6|195951.6|196072|195947|6
1727331160000|2024-09-26 06:12:40|196075.7|195950.7|196072.6|195947.6|196075.7|195950.7|196072.6|195947.6|2
1727331170000|2024-09-26 06:12:50|196073.4|195948.4|196075.8|195950.8|196075.8|195950.8|196073.4|195948.4|2
1727331180000|2024-09-26 06:13:00|196075.7|195950.7|196079.1|195954.1|196079.5|195954.5|196075.7|195950.7|7
1727331190000|2024-09-26 06:13:10|196077.6|195952.6|196076|195951|196077.6|195952.6|196076|195951|2
1727331210000|2024-09-26 06:13:30|196077.6|195952.6|196076|195951|196078.9|195953.9|196074.7|195949.7|10
1727331220000|2024-09-26 06:13:40|196076.7|195951.7|196077.3|195952.3|196078.4|195953.4|196076|195951|7
1727331230000|2024-09-26 06:13:50|196078.4|195953.4|196067.1|195942.1|196078.4|195953.4|196062.9|195937.9|9
1727331240000|2024-09-26 06:14:00|196067.7|195942.7|196068.6|195943.6|196068.6|195943.6|196067.7|195942.7|2
1727331260000|2024-09-26 06:14:20|196070.6|195945.6|196072.8|195947.8|196074.4|195949.4|196070.6|195945.6|3
1727331270000|2024-09-26 06:14:30|196074.3|195949.3|196069|195944|196074.3|195949.3|196069|195944|6
1727331280000|2024-09-26 06:14:40|196068.4|195943.4|196068.4|195943.4|196068.4|195943.4|196068.4|195943.4|1
1727331290000|2024-09-26 06:14:50|196063.3|195938.3|196068.9|195943.9|196069.6|195944.6|196063.3|195938.3|6
1727331300000|2024-09-26 06:15:00|196066.9|195941.9|196069|195944|196069|195944|196066.9|195941.9|4
1727331310000|2024-09-26 06:15:10|196071.2|195946.2|196069.1|195944.1|196071.2|195946.2|196069.1|195944.1|3
1727331320000|2024-09-26 06:15:20|196069.9|195944.9|196073.9|195948.9|196073.9|195948.9|196069.9|195944.9|3
1727331330000|2024-09-26 06:15:30|196075.7|195950.7|196073.6|195948.6|196075.8|195950.8|196071.7|195946.7|13
1727331340000|2024-09-26 06:15:40|196072|195947|196074.7|195949.7|196075.7|195950.7|196069|195944|17
1727331350000|2024-09-26 06:15:50|196073.5|195948.5|196073.6|195948.6|196074.9|195949.9|196070.9|195945.9|16
1727331360000|2024-09-26 06:16:00|196073.1|195948.1|196074|195949|196075.6|195950.6|196059.5|195934.5|11
1727331370000|2024-09-26 06:16:10|196075.3|195950.3|196074.6|195949.6|196076.4|195951.4|196073.2|195948.2|6
1727331380000|2024-09-26 06:16:20|196075.4|195950.4|196075.5|195950.5|196076.5|195951.5|196074.4|195949.4|8
1727331390000|2024-09-26 06:16:30|196076.7|195951.7|196082.5|195957.5|196085.5|195960.5|196076|195951|23
1727331400000|2024-09-26 06:16:40|196083.2|195958.2|196110|195985|196114.5|195989.5|196081.1|195956.1|14
1727331410000|2024-09-26 06:16:50|196110.9|195985.9|196110.9|195985.9|196110.9|195985.9|196110.9|195985.9|1
1727331420000|2024-09-26 06:17:00|196111.5|195986.5|196115.8|195990.8|196115.8|195990.8|196111.5|195986.5|3
1727331430000|2024-09-26 06:17:10|196114.8|195989.8|196114.6|195989.6|196121.3|195996.3|196112.1|195987.1|7
1727331440000|2024-09-26 06:17:20|196113|195988|196115|195990|196115|195990|196113|195988|2
1727331450000|2024-09-26 06:17:30|196114.4|195989.4|196113.5|195988.5|196114.4|195989.4|196112.1|195987.1|4
1727331460000|2024-09-26 06:17:40|196112.7|195987.7|196112.7|195987.7|196112.7|195987.7|196112.7|195987.7|1
1727331470000|2024-09-26 06:17:50|196111.9|195986.9|196109.9|195984.9|196111.9|195986.9|196109.6|195984.6|5
1727331480000|2024-09-26 06:18:00|196111.4|195986.4|196111.4|195986.4|196111.4|195986.4|196111.4|195986.4|1
1727331500000|2024-09-26 06:18:20|196111.7|195986.7|196112.3|195987.3|196112.3|195987.3|196111.7|195986.7|2
1727331510000|2024-09-26 06:18:30|196112.5|195987.5|196112.5|195987.5|196112.5|195987.5|196112.5|195987.5|1
1727331520000|2024-09-26 06:18:40|196109|195984|196109|195984|196109|195984|196109|195984|1
1727331530000|2024-09-26 06:18:50|196108.4|195983.4|196108.4|195983.4|196108.4|195983.4|196108.4|195983.4|1
1727331540000|2024-09-26 06:19:00|196100.2|195975.2|196100.1|195975.1|196102|195977|196098.2|195973.2|5
1727331550000|2024-09-26 06:19:10|196101.1|195976.1|196097.7|195972.7|196101.7|195976.7|196097.7|195972.7|9
1727331560000|2024-09-26 06:19:20|196097.5|195972.5|196088.5|195963.5|196097.5|195972.5|196088.5|195963.5|10
1727331570000|2024-09-26 06:19:30|196094.4|195969.4|196090.1|195965.1|196094.4|195969.4|196088.5|195963.5|10
1727331580000|2024-09-26 06:19:40|196090.6|195965.6|196093.2|195968.2|196093.2|195968.2|196090.6|195965.6|2
1727331590000|2024-09-26 06:19:50|196096|195971|196094.8|195969.8|196096|195971|196094.4|195969.4|4
1727331600000|2024-09-26 06:20:00|196096.3|195971.3|196098.7|195973.7|196109.2|195984.2|196096.3|195971.3|14
1727331610000|2024-09-26 06:20:10|196098.4|195973.4|196097.6|195972.6|196099.8|195974.8|196097.6|195972.6|4
1727331620000|2024-09-26 06:20:20|196100.7|195975.7|196097.2|195972.2|196101.5|195976.5|196095.3|195970.3|7
1727331630000|2024-09-26 06:20:30|196096.2|195971.2|196093|195968|196096.2|195971.2|196078.5|195953.5|12
1727331640000|2024-09-26 06:20:40|196089.3|195964.3|196051.9|195926.9|196089.3|195964.3|196047.8|195922.8|9
1727331650000|2024-09-26 06:20:50|196048.4|195923.4|196046.7|195921.7|196048.4|195923.4|196046.7|195921.7|4
1727331660000|2024-09-26 06:21:00|196045.2|195920.2|196054.2|195929.2|196055.7|195930.7|196032.9|195907.9|10
1727331670000|2024-09-26 06:21:10|196048.5|195923.5|196043.6|195918.6|196048.5|195923.5|196030.1|195905.1|9
1727331680000|2024-09-26 06:21:20|196042.6|195917.6|196033.8|195908.8|196042.6|195917.6|196033.2|195908.2|9
1727331690000|2024-09-26 06:21:30|196035.3|195910.3|196035.3|195910.3|196035.6|195910.6|196033.8|195908.8|5
1727331700000|2024-09-26 06:21:40|196035.6|195910.6|196035|195910|196035.6|195910.6|196033.1|195908.1|16
1727331710000|2024-09-26 06:21:50|196035.3|195910.3|196035.5|195910.5|196036.2|195911.2|196035|195910|7
1727331720000|2024-09-26 06:22:00|196035|195910|196034.3|195909.3|196036.3|195911.3|196033.9|195908.9|5
1727331730000|2024-09-26 06:22:10|196040|195915|196034.8|195909.8|196040|195915|196034.8|195909.8|2
1727331740000|2024-09-26 06:22:20|196033.9|195908.9|196034.8|195909.8|196041|195916|196033.3|195908.3|10
1727331750000|2024-09-26 06:22:30|196038.8|195913.8|196037.6|195912.6|196039.5|195914.5|196034|195909|7
1727331760000|2024-09-26 06:22:40|196036.1|195911.1|196037.7|195912.7|196039.7|195914.7|196035.9|195910.9|7
1727331770000|2024-09-26 06:22:50|196035.9|195910.9|196031.3|195906.3|196039.3|195914.3|196031.3|195906.3|9
1727331780000|2024-09-26 06:23:00|196032.7|195907.7|196031.9|195906.9|196035|195910|196031.1|195906.1|6
1727331790000|2024-09-26 06:23:10|196033.5|195908.5|196033.2|195908.2|196034.3|195909.3|196031.5|195906.5|8
1727331810000|2024-09-26 06:23:30|196035.5|195910.5|196035.4|195910.4|196035.5|195910.5|196033.3|195908.3|6
1727331820000|2024-09-26 06:23:40|196035.5|195910.5|196034.5|195909.5|196035.5|195910.5|196034.5|195909.5|3
1727331830000|2024-09-26 06:23:50|196034.8|195909.8|196031.3|195906.3|196034.8|195909.8|196030.6|195905.6|8
1727331840000|2024-09-26 06:24:00|196030.4|195905.4|195977.3|195852.3|196030.4|195905.4|195977.3|195852.3|12
1727331850000|2024-09-26 06:24:10|195976.7|195851.7|195979|195854|195979|195854|195976.3|195851.3|5
1727331870000|2024-09-26 06:24:30|195979.1|195854.1|195979.1|195854.1|195979.1|195854.1|195979.1|195854.1|1
1727331890000|2024-09-26 06:24:50|195970.3|195845.3|195975.8|195850.8|195977|195852|195970.3|195845.3|3
1727331900000|2024-09-26 06:25:00|195971.8|195846.8|195978.7|195853.7|195978.7|195853.7|195971.8|195846.8|6
1727331920000|2024-09-26 06:25:20|195977.6|195852.6|195977.6|195852.6|195977.6|195852.6|195977.6|195852.6|1
1727331930000|2024-09-26 06:25:30|195977.2|195852.2|195975.3|195850.3|195977.2|195852.2|195968.9|195843.9|5
1727331940000|2024-09-26 06:25:40|195975.4|195850.4|195975.8|195850.8|195978.4|195853.4|195975.3|195850.3|8
1727331960000|2024-09-26 06:26:00|195975.4|195850.4|195969.9|195844.9|195975.4|195850.4|195969.8|195844.8|5
1727331970000|2024-09-26 06:26:10|195966.8|195841.8|195963.5|195838.5|195969.8|195844.8|195958.5|195833.5|17
1727331980000|2024-09-26 06:26:20|195961.6|195836.6|195944.4|195819.4|195961.6|195836.6|195928.7|195803.7|6
1727331990000|2024-09-26 06:26:30|195946.9|195821.9|195950.5|195825.5|195950.5|195825.5|195946.9|195821.9|3
1727332000000|2024-09-26 06:26:40|195952|195827|195942.2|195817.2|195955.9|195830.9|195942.2|195817.2|13
1727332010000|2024-09-26 06:26:50|195944.1|195819.1|195943.5|195818.5|195944.1|195819.1|195938.2|195813.2|6
1727332020000|2024-09-26 06:27:00|195940.4|195815.4|195943.6|195818.6|195943.6|195818.6|195940.4|195815.4|2
1727332030000|2024-09-26 06:27:10|195945.5|195820.5|195952.3|195827.3|195952.3|195827.3|195945.5|195820.5|4
1727332040000|2024-09-26 06:27:20|195950.4|195825.4|195950.9|195825.9|195953.8|195828.8|195950.4|195825.4|5
1727332050000|2024-09-26 06:27:30|195949.9|195824.9|195941.9|195816.9|195960.7|195835.7|195941.9|195816.9|8
1727332080000|2024-09-26 06:28:00|195944.7|195819.7|195953.6|195828.6|195953.6|195828.6|195942.5|195817.5|10
1727332090000|2024-09-26 06:28:10|195952.4|195827.4|195955.6|195830.6|195956.2|195831.2|195952.4|195827.4|4
1727332100000|2024-09-26 06:28:20|195953.9|195828.9|195953.9|195828.9|195953.9|195828.9|195953.9|195828.9|1
1727332110000|2024-09-26 06:28:30|195955.6|195830.6|195950.1|195825.1|195956.6|195831.6|195949.8|195824.8|11
1727332120000|2024-09-26 06:28:40|195949.8|195824.8|195888.3|195763.3|195951.3|195826.3|195886.8|195761.8|15
1727332130000|2024-09-26 06:28:50|195889|195764|195886.4|195761.4|195890.6|195765.6|195886.4|195761.4|5
1727332150000|2024-09-26 06:29:10|195887.9|195762.9|195888.6|195763.6|195892.4|195767.4|195887.1|195762.1|8
1727332160000|2024-09-26 06:29:20|195889|195764|195888.6|195763.6|195889|195764|195888.6|195763.6|4
1727332170000|2024-09-26 06:29:30|195889|195764|195888.2|195763.2|195889|195764|195886.1|195761.1|3
1727332180000|2024-09-26 06:29:40|195889.6|195764.6|195893.7|195768.7|195893.7|195768.7|195889.6|195764.6|2
1727332190000|2024-09-26 06:29:50|195895.7|195770.7|195897.3|195772.3|195897.3|195772.3|195895.7|195770.7|2
1727332200000|2024-09-26 06:30:00|195894.4|195769.4|195896.9|195771.9|195909.6|195784.6|195893.5|195768.5|15
1727332210000|2024-09-26 06:30:10|195894.5|195769.5|195894.5|195769.5|195894.5|195769.5|195894.5|195769.5|1
1727332220000|2024-09-26 06:30:20|195894.4|195769.4|195892.6|195767.6|195894.4|195769.4|195892.6|195767.6|3
1727332230000|2024-09-26 06:30:30|195892.3|195767.3|195889.5|195764.5|195892.3|195767.3|195886.8|195761.8|7
1727332240000|2024-09-26 06:30:40|195890|195765|195887.4|195762.4|195890|195765|195883.6|195758.6|6
1727332250000|2024-09-26 06:30:50|195888.7|195763.7|195887.5|195762.5|195891.2|195766.2|195885.3|195760.3|7
1727332260000|2024-09-26 06:31:00|195883.3|195758.3|195884.8|195759.8|195884.8|195759.8|195883.3|195758.3|2
1727332280000|2024-09-26 06:31:20|195884.3|195759.3|195884.3|195759.3|195884.3|195759.3|195884.3|195759.3|1
1727332290000|2024-09-26 06:31:30|195884.6|195759.6|195885.9|195760.9|195885.9|195760.9|195884.6|195759.6|6
1727332300000|2024-09-26 06:31:40|195885.4|195760.4|195889.3|195764.3|195889.3|195764.3|195885.4|195760.4|9
1727332310000|2024-09-26 06:31:50|195891.9|195766.9|195893.8|195768.8|195893.8|195768.8|195887.5|195762.5|5
1727332320000|2024-09-26 06:32:00|195891.2|195766.2|195892.2|195767.2|195892.8|195767.8|195887.2|195762.2|4
1727332330000|2024-09-26 06:32:10|195887.2|195762.2|195893|195768|195893|195768|195887.2|195762.2|4
1727332340000|2024-09-26 06:32:20|195891.5|195766.5|195891.3|195766.3|195891.5|195766.5|195886.3|195761.3|3
1727332350000|2024-09-26 06:32:30|195891.1|195766.1|195890.9|195765.9|195891.1|195766.1|195883.9|195758.9|4
1727332360000|2024-09-26 06:32:40|195889.9|195764.9|195890.7|195765.7|195890.7|195765.7|195889.9|195764.9|2
1727332370000|2024-09-26 06:32:50|195891.5|195766.5|195892.1|195767.1|195892.1|195767.1|195886.2|195761.2|9
1727332380000|2024-09-26 06:33:00|195887.7|195762.7|195891.6|195766.6|195891.6|195766.6|195887.7|195762.7|2
1727332400000|2024-09-26 06:33:20|195891.5|195766.5|195890.7|195765.7|195893.1|195768.1|195885.9|195760.9|8
1727332420000|2024-09-26 06:33:40|195891.5|195766.5|195893|195768|195893|195768|195891.5|195766.5|2
1727332430000|2024-09-26 06:33:50|195892|195767|195889.8|195764.8|195892|195767|195885.3|195760.3|6
1727332440000|2024-09-26 06:34:00|195888.1|195763.1|195888.1|195763.1|195888.1|195763.1|195888.1|195763.1|1
1727332450000|2024-09-26 06:34:10|195888.7|195763.7|195890.5|195765.5|195890.5|195765.5|195888.1|195763.1|3
1727332460000|2024-09-26 06:34:20|195888.6|195763.6|195887.2|195762.2|195890.4|195765.4|195885.9|195760.9|5
1727332480000|2024-09-26 06:34:40|195887.7|195762.7|195887.7|195762.7|195887.7|195762.7|195887.7|195762.7|1
1727332490000|2024-09-26 06:34:50|195889.4|195764.4|195888.9|195763.9|195889.4|195764.4|195888.9|195763.9|2
1727332500000|2024-09-26 06:35:00|195888.1|195763.1|195888.1|195763.1|195888.1|195763.1|195888.1|195763.1|1
1727332510000|2024-09-26 06:35:10|195888.4|195763.4|195887.8|195762.8|195888.4|195763.4|195882|195757|4
1727332520000|2024-09-26 06:35:20|195889.7|195764.7|195889.9|195764.9|195889.9|195764.9|195889.7|195764.7|2
1727332550000|2024-09-26 06:35:50|195880.5|195755.5|195892.3|195767.3|195892.3|195767.3|195880.5|195755.5|3
1727332560000|2024-09-26 06:36:00|195890.7|195765.7|195889.9|195764.9|195890.7|195765.7|195889.9|195764.9|2
1727332590000|2024-09-26 06:36:30|195887|195762|195886.8|195761.8|195888.5|195763.5|195885.1|195760.1|4
1727332600000|2024-09-26 06:36:40|195886.1|195761.1|195888.5|195763.5|195890.3|195765.3|195886.1|195761.1|4
1727332610000|2024-09-26 06:36:50|195889.3|195764.3|195889.3|195764.3|195889.3|195764.3|195889.3|195764.3|1
1727332620000|2024-09-26 06:37:00|195886.3|195761.3|195892.9|195767.9|195894.2|195769.2|195886.3|195761.3|5
1727332630000|2024-09-26 06:37:10|195891.6|195766.6|195893|195768|195893|195768|195891.6|195766.6|2
1727332640000|2024-09-26 06:37:20|195896.2|195771.2|195896.2|195771.2|195896.2|195771.2|195896.2|195771.2|1
1727332650000|2024-09-26 06:37:30|195895.9|195770.9|195898.3|195773.3|195898.3|195773.3|195895.8|195770.8|4
1727332670000|2024-09-26 06:37:50|195897.7|195772.7|195897.7|195772.7|195897.7|195772.7|195897.7|195772.7|1
1727332680000|2024-09-26 06:38:00|195896.3|195771.3|195896.3|195771.3|195896.3|195771.3|195896.3|195771.3|1
1727332690000|2024-09-26 06:38:10|195898.4|195773.4|195884.4|195759.4|195898.4|195773.4|195880.9|195755.9|4
1727332700000|2024-09-26 06:38:20|195890|195765|195890.7|195765.7|195893.1|195768.1|195890|195765|6
1727332730000|2024-09-26 06:38:50|195877.9|195752.9|195891.6|195766.6|195891.6|195766.6|195877.9|195752.9|4
1727332750000|2024-09-26 06:39:10|195889.9|195764.9|195886.4|195761.4|195891.9|195766.9|195886.4|195761.4|3
1727332760000|2024-09-26 06:39:20|195885.4|195760.4|195884.4|195759.4|195885.4|195760.4|195884.4|195759.4|2
1727332780000|2024-09-26 06:39:40|195882.4|195757.4|195882.4|195757.4|195882.4|195757.4|195882.4|195757.4|1
1727332790000|2024-09-26 06:39:50|195880.1|195755.1|195882.6|195757.6|195882.6|195757.6|195880.1|195755.1|2
1727332800000|2024-09-26 06:40:00|195880|195755|195882.6|195757.6|195882.6|195757.6|195880|195755|2
1727332810000|2024-09-26 06:40:10|195880|195755|195880|195755|195880|195755|195880|195755|1
1727332820000|2024-09-26 06:40:20|195882.5|195757.5|195882.5|195757.5|195882.5|195757.5|195882.5|195757.5|1
1727332830000|2024-09-26 06:40:30|195887.7|195762.7|195887.7|195762.7|195887.7|195762.7|195887.7|195762.7|1
1727332840000|2024-09-26 06:40:40|195886.9|195761.9|195884.1|195759.1|195886.9|195761.9|195884.1|195759.1|2
1727332850000|2024-09-26 06:40:50|195882.4|195757.4|195882.4|195757.4|195882.4|195757.4|195882.4|195757.4|1
1727332860000|2024-09-26 06:41:00|195881.8|195756.8|195884.3|195759.3|195884.3|195759.3|195879.3|195754.3|8
1727332880000|2024-09-26 06:41:20|195883.6|195758.6|195882.2|195757.2|195885|195760|195879.8|195754.8|7
1727332900000|2024-09-26 06:41:40|195884.4|195759.4|195883.8|195758.8|195884.4|195759.4|195883.8|195758.8|2
1727332910000|2024-09-26 06:41:50|195884.4|195759.4|195881.9|195756.9|195884.4|195759.4|195881.9|195756.9|2
1727332920000|2024-09-26 06:42:00|195879.4|195754.4|195867.5|195742.5|195881.8|195756.8|195859.9|195734.9|12
1727332930000|2024-09-26 06:42:10|195868|195743|195839|195714|195872.4|195747.4|195839|195714|30
1727332940000|2024-09-26 06:42:20|195838.3|195713.3|195835.9|195710.9|195838.4|195713.4|195832.5|195707.5|19
1727332950000|2024-09-26 06:42:30|195837.8|195712.8|195841.1|195716.1|195841.1|195716.1|195837.8|195712.8|3
1727332960000|2024-09-26 06:42:40|195843.6|195718.6|195841.8|195716.8|195843.6|195718.6|195838.6|195713.6|4
1727332970000|2024-09-26 06:42:50|195842.7|195717.7|195846.2|195721.2|195851.8|195726.8|195842.7|195717.7|10
1727332980000|2024-09-26 06:43:00|195839|195714|195841.7|195716.7|195846.1|195721.1|195833.8|195708.8|9
1727332990000|2024-09-26 06:43:10|195841|195716|195843|195718|195844.6|195719.6|195836.9|195711.9|10
1727333000000|2024-09-26 06:43:20|195841.4|195716.4|195841.2|195716.2|195841.4|195716.4|195840.6|195715.6|4
1727333020000|2024-09-26 06:43:40|195840|195715|195843|195718|195845.5|195720.5|195840|195715|12
1727333030000|2024-09-26 06:43:50|195838.7|195713.7|195841.2|195716.2|195842|195717|195837.6|195712.6|5
1727333040000|2024-09-26 06:44:00|195838|195713|195819.1|195694.1|195842.1|195717.1|195811.9|195686.9|8
1727333050000|2024-09-26 06:44:10|195820.8|195695.8|195820.8|195695.8|195820.8|195695.8|195820.8|195695.8|1
1727333070000|2024-09-26 06:44:30|195822.5|195697.5|195823.5|195698.5|195823.5|195698.5|195822.5|195697.5|2
1727333100000|2024-09-26 06:45:00|195824.8|195699.8|195825.1|195700.1|195826.5|195701.5|195824.6|195699.6|6
1727333110000|2024-09-26 06:45:10|195826.6|195701.6|195826.6|195701.6|195826.6|195701.6|195826.6|195701.6|1
1727333120000|2024-09-26 06:45:20|195824|195699|195826.9|195701.9|195826.9|195701.9|195824|195699|2
1727333140000|2024-09-26 06:45:40|195831.6|195706.6|195838.8|195713.8|195838.9|195713.9|195824.3|195699.3|7
1727333150000|2024-09-26 06:45:50|195836.9|195711.9|195839.3|195714.3|195839.3|195714.3|195832.4|195707.4|10
1727333160000|2024-09-26 06:46:00|195831.9|195706.9|195836.6|195711.6|195836.6|195711.6|195830.8|195705.8|10
1727333170000|2024-09-26 06:46:10|195834.7|195709.7|195836.5|195711.5|195837.2|195712.2|195833|195708|7
1727333180000|2024-09-26 06:46:20|195835.7|195710.7|195835.7|195710.7|195835.7|195710.7|195835.7|195710.7|1
1727333190000|2024-09-26 06:46:30|195836.2|195711.2|195840.8|195715.8|195846.7|195721.7|195836.2|195711.2|13
1727333200000|2024-09-26 06:46:40|195842.2|195717.2|195863.3|195738.3|195864.4|195739.4|195842.2|195717.2|14
1727333210000|2024-09-26 06:46:50|195858.2|195733.2|195863|195738|195863.3|195738.3|195858.2|195733.2|6
1727333220000|2024-09-26 06:47:00|195867.8|195742.8|195867|195742|195867.8|195742.8|195865.8|195740.8|4
1727333230000|2024-09-26 06:47:10|195866.8|195741.8|195866.8|195741.8|195866.8|195741.8|195866.8|195741.8|1
1727333240000|2024-09-26 06:47:20|195871.6|195746.6|195875.2|195750.2|195875.2|195750.2|195871.6|195746.6|2
1727333250000|2024-09-26 06:47:30|195875.8|195750.8|195876.3|195751.3|195876.3|195751.3|195875.8|195750.8|2
1727333260000|2024-09-26 06:47:40|195876.1|195751.1|195876.1|195751.1|195876.1|195751.1|195876.1|195751.1|1
1727333270000|2024-09-26 06:47:50|195881.2|195756.2|195881.2|195756.2|195881.2|195756.2|195881.2|195756.2|1
1727333280000|2024-09-26 06:48:00|195876.8|195751.8|195883.2|195758.2|195889.4|195764.4|195876.8|195751.8|6
1727333290000|2024-09-26 06:48:10|195886.2|195761.2|195863.8|195738.8|195890.9|195765.9|195861.5|195736.5|10
1727333300000|2024-09-26 06:48:20|195863.4|195738.4|195863.4|195738.4|195863.4|195738.4|195863.4|195738.4|1
1727333320000|2024-09-26 06:48:40|195864.1|195739.1|195862.4|195737.4|195864.1|195739.1|195862.4|195737.4|2
1727333340000|2024-09-26 06:49:00|195864.2|195739.2|195864.2|195739.2|195866.3|195741.3|195856|195731|10
1727333350000|2024-09-26 06:49:10|195864.8|195739.8|195861.8|195736.8|195864.8|195739.8|195861.8|195736.8|10
1727333360000|2024-09-26 06:49:20|195858.9|195733.9|195832.2|195707.2|195858.9|195733.9|195831.4|195706.4|7
1727333370000|2024-09-26 06:49:30|195831.5|195706.5|195832.7|195707.7|195832.7|195707.7|195831.5|195706.5|2
1727333380000|2024-09-26 06:49:40|195832.6|195707.6|195833.7|195708.7|195833.7|195708.7|195832.6|195707.6|2
1727333390000|2024-09-26 06:49:50|195835.7|195710.7|195835.7|195710.7|195835.7|195710.7|195835.7|195710.7|1
1727333400000|2024-09-26 06:50:00|195832.1|195707.1|195829.6|195704.6|195832.1|195707.1|195820.6|195695.6|3
1727333410000|2024-09-26 06:50:10|195830.5|195705.5|195830.4|195705.4|195830.5|195705.5|195830.4|195705.4|2
1727333430000|2024-09-26 06:50:30|195830|195705|195838.5|195713.5|195840.8|195715.8|195830|195705|9
1727333440000|2024-09-26 06:50:40|195836.9|195711.9|195839.3|195714.3|195840.6|195715.6|195836.9|195711.9|10
1727333450000|2024-09-26 06:50:50|195838.6|195713.6|195838.2|195713.2|195838.6|195713.6|195835.8|195710.8|9
1727333460000|2024-09-26 06:51:00|195836.7|195711.7|195845.7|195720.7|195845.7|195720.7|195834.2|195709.2|8
1727333470000|2024-09-26 06:51:10|195847|195722|195854.6|195729.6|195854.6|195729.6|195847|195722|8
1727333490000|2024-09-26 06:51:30|195853.2|195728.2|195852|195727|195853.2|195728.2|195852|195727|4
1727333500000|2024-09-26 06:51:40|195851|195726|195851.4|195726.4|195852.6|195727.6|195851|195726|5
1727333510000|2024-09-26 06:51:50|195850.3|195725.3|195850.3|195725.3|195850.3|195725.3|195850.3|195725.3|1
1727333520000|2024-09-26 06:52:00|195851.6|195726.6|195853.8|195728.8|195854.9|195729.9|195851.6|195726.6|3
1727333530000|2024-09-26 06:52:10|195854.9|195729.9|195853.8|195728.8|195854.9|195729.9|195853.8|195728.8|2
1727333540000|2024-09-26 06:52:20|195852.7|195727.7|195852.4|195727.4|195853.2|195728.2|195852.1|195727.1|4
1727333560000|2024-09-26 06:52:40|195853|195728|195853|195728|195853|195728|195853|195728|1
1727333570000|2024-09-26 06:52:50|195854|195729|195851.5|195726.5|195855.5|195730.5|195851.5|195726.5|3
1727333580000|2024-09-26 06:53:00|195853.2|195728.2|195850.2|195725.2|195853.7|195728.7|195850.2|195725.2|7
1727333590000|2024-09-26 06:53:10|195848.8|195723.8|195850.8|195725.8|195850.8|195725.8|195848.8|195723.8|6
1727333600000|2024-09-26 06:53:20|195852.1|195727.1|195853.4|195728.4|195854.6|195729.6|195852.1|195727.1|3
1727333610000|2024-09-26 06:53:30|195852.2|195727.2|195852|195727|195853.5|195728.5|195850.6|195725.6|5
1727333620000|2024-09-26 06:53:40|195854.3|195729.3|195852.8|195727.8|195854.3|195729.3|195852.8|195727.8|2
1727333640000|2024-09-26 06:54:00|195850.7|195725.7|195854|195729|195856.6|195731.6|195849.4|195724.4|9
1727333650000|2024-09-26 06:54:10|195856.2|195731.2|195856.3|195731.3|195859.8|195734.8|195856.2|195731.2|3
1727333670000|2024-09-26 06:54:30|195857.9|195732.9|195858.6|195733.6|195858.6|195733.6|195857.9|195732.9|2
1727333680000|2024-09-26 06:54:40|195859.8|195734.8|195905.5|195780.5|195918.8|195793.8|195859.8|195734.8|8
1727333690000|2024-09-26 06:54:50|195902.3|195777.3|195904|195779|195904.5|195779.5|195902.3|195777.3|5
1727333700000|2024-09-26 06:55:00|195900.3|195775.3|195922.6|195797.6|195924.9|195799.9|195900.3|195775.3|10
1727333720000|2024-09-26 06:55:20|195921.5|195796.5|195906.6|195781.6|195921.5|195796.5|195906.6|195781.6|3
1727333730000|2024-09-26 06:55:30|195909.8|195784.8|195905.7|195780.7|195909.8|195784.8|195902.5|195777.5|7
1727333740000|2024-09-26 06:55:40|195904.9|195779.9|195905.1|195780.1|195905.1|195780.1|195904.9|195779.9|2
1727333750000|2024-09-26 06:55:50|195906.3|195781.3|195915.9|195790.9|195925|195800|195906.3|195781.3|8
1727333760000|2024-09-26 06:56:00|195914.6|195789.6|195920.9|195795.9|195923.1|195798.1|195908.1|195783.1|23
1727333770000|2024-09-26 06:56:10|195923.2|195798.2|195938|195813|195939.4|195814.4|195923.2|195798.2|7
1727333780000|2024-09-26 06:56:20|195937.3|195812.3|195936.4|195811.4|195937.3|195812.3|195935.8|195810.8|3
1727333790000|2024-09-26 06:56:30|195938.2|195813.2|195934.8|195809.8|195939.7|195814.7|195934.8|195809.8|8
1727333800000|2024-09-26 06:56:40|195933.6|195808.6|195933.5|195808.5|195933.6|195808.6|195933.5|195808.5|2
1727333810000|2024-09-26 06:56:50|195934.7|195809.7|195939.9|195814.9|195943|195818|195933.1|195808.1|8
1727333820000|2024-09-26 06:57:00|195937.8|195812.8|195939.2|195814.2|195955|195830|195937.8|195812.8|10
1727333830000|2024-09-26 06:57:10|195941.4|195816.4|195954.6|195829.6|195957.3|195832.3|195941.4|195816.4|6
1727333840000|2024-09-26 06:57:20|195952.9|195827.9|195952.8|195827.8|195952.9|195827.9|195952.8|195827.8|2
1727333850000|2024-09-26 06:57:30|195951.1|195826.1|195953.9|195828.9|195953.9|195828.9|195946.2|195821.2|14
1727333860000|2024-09-26 06:57:40|195952.9|195827.9|195952.1|195827.1|195952.9|195827.9|195952.1|195827.1|4
1727333880000|2024-09-26 06:58:00|195950.2|195825.2|195940.2|195815.2|195950.2|195825.2|195939.1|195814.1|3
1727333890000|2024-09-26 06:58:10|195939.1|195814.1|195937|195812|195939.1|195814.1|195937|195812|5
1727333900000|2024-09-26 06:58:20|195937.4|195812.4|195936.5|195811.5|195937.4|195812.4|195935.1|195810.1|3
1727333910000|2024-09-26 06:58:30|195936.2|195811.2|195936.6|195811.6|195936.6|195811.6|195936.1|195811.1|11
1727333920000|2024-09-26 06:58:40|195936.2|195811.2|195935.4|195810.4|195936.2|195811.2|195933.7|195808.7|5
1727333930000|2024-09-26 06:58:50|195935.7|195810.7|195935.3|195810.3|195935.7|195810.7|195935.3|195810.3|2
1727333940000|2024-09-26 06:59:00|195932.6|195807.6|195929.5|195804.5|195934.7|195809.7|195929.5|195804.5|18
1727333950000|2024-09-26 06:59:10|195925.1|195800.1|195916.8|195791.8|195925.1|195800.1|195910.7|195785.7|22
1727333960000|2024-09-26 06:59:20|195917.4|195792.4|195919|195794|195920.7|195795.7|195917.1|195792.1|8
1727333970000|2024-09-26 06:59:30|195919.3|195794.3|195918.7|195793.7|195920.7|195795.7|195914|195789|11
1727333980000|2024-09-26 06:59:40|195918.6|195793.6|195923.8|195798.8|195923.8|195798.8|195918.2|195793.2|5
1727333990000|2024-09-26 06:59:50|195923.3|195798.3|195924.6|195799.6|195924.6|195799.6|195917.3|195792.3|13
1727334000000|2024-09-26 07:00:00|195923.5|195798.5|195897.8|195772.8|195923.5|195798.5|195886.5|195761.5|23
1727334010000|2024-09-26 07:00:10|195899.1|195774.1|195895.2|195770.2|195899.1|195774.1|195893.5|195768.5|10
1727334020000|2024-09-26 07:00:20|195892.4|195767.4|195894.2|195769.2|195898.7|195773.7|195883.4|195758.4|15
1727334030000|2024-09-26 07:00:30|195890.9|195765.9|195858.9|195733.9|195895.8|195770.8|195853.3|195728.3|22
1727334040000|2024-09-26 07:00:40|195859.6|195734.6|195776.3|195651.3|195862|195737|195766.8|195641.8|27
1727334050000|2024-09-26 07:00:50|195774.5|195649.5|195770.9|195645.9|195776.3|195651.3|195748.5|195623.5|11
1727334060000|2024-09-26 07:01:00|195773.7|195648.7|195769.4|195644.4|195785.8|195660.8|195765.5|195640.5|11
1727334070000|2024-09-26 07:01:10|195771.4|195646.4|195792.7|195667.7|195794|195669|195769.2|195644.2|11
1727334080000|2024-09-26 07:01:20|195791.4|195666.4|195789.4|195664.4|195792.5|195667.5|195786.7|195661.7|13
1727334090000|2024-09-26 07:01:30|195790|195665|195789.9|195664.9|195790|195665|195789.8|195664.8|3
1727334100000|2024-09-26 07:01:40|195791.6|195666.6|195790.7|195665.7|195791.6|195666.6|195774.2|195649.2|16
1727334110000|2024-09-26 07:01:50|195791.2|195666.2|195819.7|195694.7|195838.5|195713.5|195790|195665|16
1727334120000|2024-09-26 07:02:00|195814|195689|195803.4|195678.4|195821.1|195696.1|195783|195658|26
1727334130000|2024-09-26 07:02:10|195803.2|195678.2|195810|195685|195813|195688|195803.1|195678.1|6
1727334140000|2024-09-26 07:02:20|195810.3|195685.3|195805.9|195680.9|195815.5|195690.5|195805.9|195680.9|14
1727334150000|2024-09-26 07:02:30|195810.5|195685.5|195802.7|195677.7|195814.9|195689.9|195798.7|195673.7|20
1727334160000|2024-09-26 07:02:40|195804.1|195679.1|195774|195649|195804.1|195679.1|195773.3|195648.3|22
1727334170000|2024-09-26 07:02:50|195775.4|195650.4|195747|195622|195776.1|195651.1|195747|195622|10
1727334180000|2024-09-26 07:03:00|195745.6|195620.6|195744.3|195619.3|195747.9|195622.9|195742.5|195617.5|9
1727334190000|2024-09-26 07:03:10|195743|195618|195743|195618|195743|195618|195743|195618|1
1727334200000|2024-09-26 07:03:20|195743.1|195618.1|195743.1|195618.1|195743.1|195618.1|195743.1|195618.1|1
1727334210000|2024-09-26 07:03:30|195741.9|195616.9|195741.8|195616.8|195741.9|195616.9|195740.2|195615.2|3
1727334220000|2024-09-26 07:03:40|195742.6|195617.6|195784.5|195659.5|195785.7|195660.7|195742.6|195617.6|22
1727334230000|2024-09-26 07:03:50|195784.9|195659.9|195837.7|195712.7|195852.1|195727.1|195781|195656|23
1727334240000|2024-09-26 07:04:00|195837.8|195712.8|195838.5|195713.5|195838.5|195713.5|195837.8|195712.8|5
1727334250000|2024-09-26 07:04:10|195841.5|195716.5|195840|195715|195842.6|195717.6|195836.3|195711.3|20
1727334260000|2024-09-26 07:04:20|195841.1|195716.1|195875.7|195750.7|195878|195753|195839.9|195714.9|20
1727334270000|2024-09-26 07:04:30|195874.8|195749.8|195864.3|195739.3|195879.6|195754.6|195862.8|195737.8|18
1727334280000|2024-09-26 07:04:40|195862.6|195737.6|195862|195737|195863.7|195738.7|195859.8|195734.8|7
1727334290000|2024-09-26 07:04:50|195851.3|195726.3|195876.8|195751.8|195879.2|195754.2|195851.3|195726.3|14
1727334300000|2024-09-26 07:05:00|195868.3|195743.3|195862.4|195737.4|195868.3|195743.3|195859.8|195734.8|17
1727334310000|2024-09-26 07:05:10|195861.2|195736.2|195879.9|195754.9|195881|195756|195858.3|195733.3|14
1727334320000|2024-09-26 07:05:20|195881.7|195756.7|195886.9|195761.9|195894.2|195769.2|195879.6|195754.6|9
1727334330000|2024-09-26 07:05:30|195885.3|195760.3|195889.2|195764.2|195894.7|195769.7|195880.4|195755.4|29
1727334340000|2024-09-26 07:05:40|195885.9|195760.9|195900.9|195775.9|195900.9|195775.9|195876.9|195751.9|22
1727334350000|2024-09-26 07:05:50|195899.4|195774.4|195917.9|195792.9|195917.9|195792.9|195898.7|195773.7|10
1727334360000|2024-09-26 07:06:00|195916.7|195791.7|195904|195779|195916.7|195791.7|195897.1|195772.1|25
1727334370000|2024-09-26 07:06:10|195904.1|195779.1|195900.2|195775.2|195905.4|195780.4|195898.3|195773.3|16
1727334380000|2024-09-26 07:06:20|195902.2|195777.2|195905.6|195780.6|195912.7|195787.7|195902.2|195777.2|12
1727334390000|2024-09-26 07:06:30|195905.5|195780.5|195900.5|195775.5|195907.6|195782.6|195900.5|195775.5|15
1727334400000|2024-09-26 07:06:40|195900.3|195775.3|195905.8|195780.8|195905.8|195780.8|195893.1|195768.1|16
1727334410000|2024-09-26 07:06:50|195904.3|195779.3|195907.7|195782.7|195907.7|195782.7|195904.3|195779.3|9
1727334420000|2024-09-26 07:07:00|195903.1|195778.1|195911|195786|195912.2|195787.2|195903.1|195778.1|10
1727334430000|2024-09-26 07:07:10|195909.7|195784.7|195915.3|195790.3|195915.3|195790.3|195909.7|195784.7|6
1727334440000|2024-09-26 07:07:20|195915.4|195790.4|195960|195835|195967.2|195842.2|195915.4|195790.4|15
1727334450000|2024-09-26 07:07:30|195959|195834|195991.3|195866.3|195993.8|195868.8|195957.8|195832.8|19
1727334460000|2024-09-26 07:07:40|195995|195870|195992.7|195867.7|196007.5|195882.5|195992.7|195867.7|15
1727334470000|2024-09-26 07:07:50|195992.2|195867.2|195991.2|195866.2|195992.2|195867.2|195989.8|195864.8|9
1727334480000|2024-09-26 07:08:00|195987.7|195862.7|195984.8|195859.8|195989.9|195864.9|195983.9|195858.9|12
1727334490000|2024-09-26 07:08:10|195983.8|195858.8|195985.6|195860.6|195986.7|195861.7|195983|195858|9
1727334500000|2024-09-26 07:08:20|195973.5|195848.5|196016.3|195891.3|196019.1|195894.1|195973.5|195848.5|19
1727334510000|2024-09-26 07:08:30|196017.9|195892.9|195995.1|195870.1|196020.6|195895.6|195988.6|195863.6|20
1727334520000|2024-09-26 07:08:40|195994.9|195869.9|195992.9|195867.9|195997.6|195872.6|195988.8|195863.8|8
1727334530000|2024-09-26 07:08:50|195994.9|195869.9|195993.6|195868.6|195994.9|195869.9|195993.4|195868.4|4
1727334540000|2024-09-26 07:09:00|195993.3|195868.3|195963.2|195838.2|195993.3|195868.3|195963.2|195838.2|19
1727334550000|2024-09-26 07:09:10|195963.9|195838.9|195984.9|195859.9|195987.5|195862.5|195963.1|195838.1|15
1727334560000|2024-09-26 07:09:20|195986.6|195861.6|195985.7|195860.7|195989.8|195864.8|195985.3|195860.3|6
1727334570000|2024-09-26 07:09:30|195985.4|195860.4|195984.4|195859.4|195986|195861|195975|195850|16
1727334580000|2024-09-26 07:09:40|195984.6|195859.6|195986.2|195861.2|195987.9|195862.9|195977.1|195852.1|14
1727334590000|2024-09-26 07:09:50|195988.1|195863.1|195986.7|195861.7|195988.1|195863.1|195984.1|195859.1|6
1727334600000|2024-09-26 07:10:00|195986.4|195861.4|195986.8|195861.8|195986.8|195861.8|195971.9|195846.9|24
1727334610000|2024-09-26 07:10:10|195986.2|195861.2|195981.7|195856.7|195987|195862|195980.1|195855.1|14
1727334620000|2024-09-26 07:10:20|195983.3|195858.3|195987.8|195862.8|195989.8|195864.8|195965.9|195840.9|21
1727334630000|2024-09-26 07:10:30|195986.4|195861.4|195976.7|195851.7|195987.8|195862.8|195967.6|195842.6|11
1727334640000|2024-09-26 07:10:40|195975.6|195850.6|195971|195846|195975.6|195850.6|195969.2|195844.2|8
1727334650000|2024-09-26 07:10:50|195969.4|195844.4|196041.6|195916.6|196041.6|195916.6|195969.4|195844.4|8
1727334660000|2024-09-26 07:11:00|196042|195917|196044|195919|196049.7|195924.7|196042|195917|7
1727334670000|2024-09-26 07:11:10|196043.5|195918.5|196045.9|195920.9|196052.6|195927.6|196037.6|195912.6|13
1727334680000|2024-09-26 07:11:20|196047.7|195922.7|196143|196018|196151.3|196026.3|196047.7|195922.7|27
1727334690000|2024-09-26 07:11:30|196143.2|196018.2|196150|196025|196151.8|196026.8|196140.7|196015.7|13
1727334700000|2024-09-26 07:11:40|196150.5|196025.5|196159.7|196034.7|196174.7|196049.7|196150.5|196025.5|18
1727334710000|2024-09-26 07:11:50|196168.9|196043.9|196161.1|196036.1|196168.9|196043.9|196157|196032|10
1727334720000|2024-09-26 07:12:00|196160.6|196035.6|196157|196032|196160.6|196035.6|196155.7|196030.7|5
1727334730000|2024-09-26 07:12:10|196158.6|196033.6|196177.3|196052.3|196177.3|196052.3|196157.3|196032.3|20
1727334740000|2024-09-26 07:12:20|196177.7|196052.7|196163.8|196038.8|196181|196056|196160.2|196035.2|16
1727334750000|2024-09-26 07:12:30|196161.9|196036.9|196161.8|196036.8|196161.9|196036.9|196161.8|196036.8|2
1727334760000|2024-09-26 07:12:40|196161.5|196036.5|196170.6|196045.6|196175.6|196050.6|196155.5|196030.5|13
1727334770000|2024-09-26 07:12:50|196169.8|196044.8|196167|196042|196169.8|196044.8|196165.2|196040.2|6
1727334780000|2024-09-26 07:13:00|196163|196038|196151.6|196026.6|196163|196038|196143.6|196018.6|18
1727334790000|2024-09-26 07:13:10|196151.2|196026.2|196150.5|196025.5|196156.4|196031.4|196150.5|196025.5|10
1727334800000|2024-09-26 07:13:20|196148.8|196023.8|196147.5|196022.5|196148.8|196023.8|196147.5|196022.5|2
1727334810000|2024-09-26 07:13:30|196149.5|196024.5|196123.7|195998.7|196149.5|196024.5|196120.8|195995.8|8
1727334820000|2024-09-26 07:13:40|196123.2|195998.2|196111.1|195986.1|196123.2|195998.2|196111.1|195986.1|5
1727334830000|2024-09-26 07:13:50|196111.2|195986.2|196077.9|195952.9|196111.2|195986.2|196074.9|195949.9|9
1727334840000|2024-09-26 07:14:00|196079.9|195954.9|196068.2|195943.2|196080.3|195955.3|196068.2|195943.2|3
1727334850000|2024-09-26 07:14:10|196067.2|195942.2|196037.5|195912.5|196067.2|195942.2|196036.3|195911.3|7
1727334860000|2024-09-26 07:14:20|196034.6|195909.6|196035.5|195910.5|196037.2|195912.2|196034.6|195909.6|5
1727334870000|2024-09-26 07:14:30|196035.3|195910.3|196023|195898|196035.3|195910.3|196018.9|195893.9|5
1727334880000|2024-09-26 07:14:40|196023.6|195898.6|196023.6|195898.6|196023.6|195898.6|196023.6|195898.6|1
1727334890000|2024-09-26 07:14:50|196025.2|195900.2|196028.2|195903.2|196028.2|195903.2|196025.2|195900.2|2
1727334900000|2024-09-26 07:15:00|196022.5|195897.5|196022|195897|196023.6|195898.6|196018.7|195893.7|5
1727334910000|2024-09-26 07:15:10|196022.8|195897.8|195980.6|195855.6|196024.5|195899.5|195976.9|195851.9|15
1727334920000|2024-09-26 07:15:20|195982.6|195857.6|195987.6|195862.6|196006.3|195881.3|195982.6|195857.6|24
1727334930000|2024-09-26 07:15:30|195985.9|195860.9|195988.8|195863.8|195997.9|195872.9|195983.7|195858.7|23
1727334940000|2024-09-26 07:15:40|195987.3|195862.3|195987.3|195862.3|195988.5|195863.5|195987.3|195862.3|3
1727334950000|2024-09-26 07:15:50|195988.4|195863.4|195989|195864|195989|195864|195988.4|195863.4|3
1727334960000|2024-09-26 07:16:00|195986.2|195861.2|195986.1|195861.1|195992.9|195867.9|195985.3|195860.3|14
1727334970000|2024-09-26 07:16:10|195984.2|195859.2|195987|195862|195987.2|195862.2|195984.2|195859.2|8
1727334980000|2024-09-26 07:16:20|195989.4|195864.4|195988.5|195863.5|195990.6|195865.6|195988.5|195863.5|5
1727334990000|2024-09-26 07:16:30|195989.7|195864.7|196003.4|195878.4|196003.4|195878.4|195988.7|195863.7|12
1727335000000|2024-09-26 07:16:40|196002.6|195877.6|195989.2|195864.2|196002.6|195877.6|195989.2|195864.2|11
1727335010000|2024-09-26 07:16:50|195987.4|195862.4|195986.7|195861.7|195988|195863|195986.4|195861.4|10
1727335020000|2024-09-26 07:17:00|195985.1|195860.1|195973.1|195848.1|195986.1|195861.1|195969.8|195844.8|15
1727335030000|2024-09-26 07:17:10|195971.7|195846.7|195974.7|195849.7|195976.4|195851.4|195971.5|195846.5|12
1727335040000|2024-09-26 07:17:20|195976.2|195851.2|195972.8|195847.8|195976.6|195851.6|195967.1|195842.1|9
1727335050000|2024-09-26 07:17:30|195970.4|195845.4|195979.2|195854.2|195979.2|195854.2|195969.9|195844.9|8
1727335060000|2024-09-26 07:17:40|195977.7|195852.7|195925.9|195800.9|195977.7|195852.7|195922.1|195797.1|11
1727335070000|2024-09-26 07:17:50|195926.6|195801.6|195926.6|195801.6|195939.3|195814.3|195926.6|195801.6|16
1727335080000|2024-09-26 07:18:00|195920.3|195795.3|195991.3|195866.3|196003|195878|195920.3|195795.3|21
1727335090000|2024-09-26 07:18:10|195991.9|195866.9|196019.3|195894.3|196022.9|195897.9|195991.3|195866.3|15
1727335100000|2024-09-26 07:18:20|196020.8|195895.8|196022.8|195897.8|196025.8|195900.8|196015.3|195890.3|14
1727335110000|2024-09-26 07:18:30|196018|195893|196014.6|195889.6|196024.5|195899.5|196011.3|195886.3|11
1727335120000|2024-09-26 07:18:40|196015.1|195890.1|196017.3|195892.3|196027.5|195902.5|196008.3|195883.3|18
1727335130000|2024-09-26 07:18:50|196016.7|195891.7|196014.4|195889.4|196021|195896|196013.6|195888.6|14
1727335140000|2024-09-26 07:19:00|196015.7|195890.7|196019.2|195894.2|196019.2|195894.2|196012.9|195887.9|11
1727335150000|2024-09-26 07:19:10|196018.3|195893.3|196023.7|195898.7|196023.7|195898.7|196011|195886|12
1727335160000|2024-09-26 07:19:20|196021.1|195896.1|196015.6|195890.6|196022.2|195897.2|196011.4|195886.4|13
1727335170000|2024-09-26 07:19:30|196018.2|195893.2|196014.6|195889.6|196020.5|195895.5|196009.6|195884.6|15
1727335180000|2024-09-26 07:19:40|196015.9|195890.9|196015.4|195890.4|196017.3|195892.3|196008.3|195883.3|13
1727335190000|2024-09-26 07:19:50|196014.9|195889.9|196008.1|195883.1|196015.9|195890.9|196001.9|195876.9|12
1727335200000|2024-09-26 07:20:00|196008.5|195883.5|195997.3|195872.3|196009.4|195884.4|195997.3|195872.3|16
1727335210000|2024-09-26 07:20:10|196002.3|195877.3|196002.2|195877.2|196004.4|195879.4|195997.5|195872.5|10
1727335230000|2024-09-26 07:20:30|196000.6|195875.6|196001.6|195876.6|196001.6|195876.6|196000.6|195875.6|2
1727335240000|2024-09-26 07:20:40|196000|195875|196003.7|195878.7|196003.7|195878.7|195960.3|195835.3|16
1727335250000|2024-09-26 07:20:50|196004|195879|196017.9|195892.9|196021|195896|196003.3|195878.3|11
1727335260000|2024-09-26 07:21:00|196015.4|195890.4|195995.1|195870.1|196018.7|195893.7|195994.3|195869.3|23
1727335270000|2024-09-26 07:21:10|195994.5|195869.5|195979.6|195854.6|195994.5|195869.5|195966.5|195841.5|19
1727335280000|2024-09-26 07:21:20|195975.1|195850.1|196015.9|195890.9|196020|195895|195974|195849|21
1727335290000|2024-09-26 07:21:30|196010.9|195885.9|196007.7|195882.7|196010.9|195885.9|195997.7|195872.7|9
1727335300000|2024-09-26 07:21:40|196009|195884|196006.8|195881.8|196011.7|195886.7|195997.2|195872.2|13
1727335310000|2024-09-26 07:21:50|196007.1|195882.1|196018.3|195893.3|196020.3|195895.3|196002.5|195877.5|15
1727335320000|2024-09-26 07:22:00|196018.7|195893.7|196055.4|195930.4|196078|195953|196000.7|195875.7|28
1727335330000|2024-09-26 07:22:10|196046.4|195921.4|196044.1|195919.1|196056.3|195931.3|196042.7|195917.7|15
1727335340000|2024-09-26 07:22:20|196038|195913|196038.3|195913.3|196038.3|195913.3|196028.7|195903.7|11
1727335350000|2024-09-26 07:22:30|196036|195911|196020.1|195895.1|196036.9|195911.9|196013.8|195888.8|9
1727335360000|2024-09-26 07:22:40|196019.9|195894.9|196015.3|195890.3|196025.1|195900.1|196013.1|195888.1|8
1727335370000|2024-09-26 07:22:50|196014.1|195889.1|196015.8|195890.8|196017.9|195892.9|196014.1|195889.1|10
1727335380000|2024-09-26 07:23:00|196014.6|195889.6|196011.7|195886.7|196015.8|195890.8|196011.7|195886.7|8
1727335390000|2024-09-26 07:23:10|196013.2|195888.2|196017|195892|196023.4|195898.4|196011.3|195886.3|16
1727335400000|2024-09-26 07:23:20|196016.1|195891.1|196050.8|195925.8|196058|195933|196012.1|195887.1|17
1727335410000|2024-09-26 07:23:30|196050.2|195925.2|196047|195922|196056.2|195931.2|196043.4|195918.4|18
1727335420000|2024-09-26 07:23:40|196048.3|195923.3|196048.5|195923.5|196048.5|195923.5|196047.4|195922.4|4
1727335430000|2024-09-26 07:23:50|196049.9|195924.9|196076.1|195951.1|196077.8|195952.8|196046.4|195921.4|22
1727335440000|2024-09-26 07:24:00|196073.5|195948.5|196097.5|195972.5|196099|195974|196067.6|195942.6|22
1727335450000|2024-09-26 07:24:10|196097.7|195972.7|196100.1|195975.1|196101.2|195976.2|196096.7|195971.7|4
1727335460000|2024-09-26 07:24:20|196100.2|195975.2|196100.2|195975.2|196100.2|195975.2|196098.1|195973.1|3
1727335470000|2024-09-26 07:24:30|196095.9|195970.9|196101.3|195976.3|196101.3|195976.3|196095.9|195970.9|4
1727335480000|2024-09-26 07:24:40|196101.2|195976.2|196102.7|195977.7|196103.6|195978.6|196101.2|195976.2|4
1727335500000|2024-09-26 07:25:00|196100.9|195975.9|196050.7|195925.7|196101|195976|196026.6|195901.6|23
1727335510000|2024-09-26 07:25:10|196046.8|195921.8|196026.7|195901.7|196047.7|195922.7|196018.5|195893.5|17
1727335520000|2024-09-26 07:25:20|196025.6|195900.6|196055|195930|196063.7|195938.7|196013.9|195888.9|20
1727335530000|2024-09-26 07:25:30|196058.1|195933.1|196054.5|195929.5|196062.3|195937.3|196054.5|195929.5|11
1727335540000|2024-09-26 07:25:40|196054.4|195929.4|196080.7|195955.7|196081.2|195956.2|196054.4|195929.4|17
1727335550000|2024-09-26 07:25:50|196079.7|195954.7|196065.6|195940.6|196082.9|195957.9|196062.5|195937.5|16
1727335560000|2024-09-26 07:26:00|196064.1|195939.1|196060.8|195935.8|196065.1|195940.1|196060.1|195935.1|23
1727335570000|2024-09-26 07:26:10|196060.3|195935.3|196040.7|195915.7|196064.1|195939.1|196038.1|195913.1|21
1727335580000|2024-09-26 07:26:20|196040.2|195915.2|196107.4|195982.4|196108|195983|196039.9|195914.9|21
1727335590000|2024-09-26 07:26:30|196091.8|195966.8|196122.4|195997.4|196122.4|195997.4|196075.2|195950.2|26
1727335600000|2024-09-26 07:26:40|196123.3|195998.3|196119.5|195994.5|196131.5|196006.5|196111.1|195986.1|20
1727335610000|2024-09-26 07:26:50|196118.9|195993.9|196121.8|195996.8|196124.7|195999.7|196113.9|195988.9|12
1727335620000|2024-09-26 07:27:00|196117.8|195992.8|196121.8|195996.8|196122.4|195997.4|196117.8|195992.8|12
1727335630000|2024-09-26 07:27:10|196119.8|195994.8|196124.7|195999.7|196124.9|195999.9|196119.8|195994.8|12
1727335640000|2024-09-26 07:27:20|196124.5|195999.5|196130|196005|196135.6|196010.6|196122.4|195997.4|21
1727335650000|2024-09-26 07:27:30|196127.9|196002.9|196125.8|196000.8|196127.9|196002.9|196114.9|195989.9|5
1727335670000|2024-09-26 07:27:50|196125.7|196000.7|196121|195996|196125.8|196000.8|196116.5|195991.5|7
1727335680000|2024-09-26 07:28:00|196120.8|195995.8|196127.9|196002.9|196130.2|196005.2|196120.5|195995.5|7
1727335690000|2024-09-26 07:28:10|196122.1|195997.1|196123|195998|196131.6|196006.6|196115.8|195990.8|12
1727335700000|2024-09-26 07:28:20|196127.9|196002.9|196128.4|196003.4|196128.4|196003.4|196127.9|196002.9|4
1727335710000|2024-09-26 07:28:30|196127.9|196002.9|196133|196008|196136.9|196011.9|196127.3|196002.3|14
1727335720000|2024-09-26 07:28:40|196132|196007|196135|196010|196136.9|196011.9|196114.4|195989.4|18
1727335730000|2024-09-26 07:28:50|196135.2|196010.2|196128.3|196003.3|196137.1|196012.1|196124.2|195999.2|26
1727335740000|2024-09-26 07:29:00|196127|196002|196116.3|195991.3|196130|196005|196115.9|195990.9|18
1727335750000|2024-09-26 07:29:10|196121.4|195996.4|196126.3|196001.3|196127.8|196002.8|196109|195984|14
1727335760000|2024-09-26 07:29:20|196122|195997|196117.9|195992.9|196122|195997|196112.9|195987.9|3
1727335770000|2024-09-26 07:29:30|196119|195994|196114.3|195989.3|196160|196035|196113.9|195988.9|18
1727335780000|2024-09-26 07:29:40|196114.7|195989.7|196139.6|196014.6|196139.6|196014.6|196114.7|195989.7|17
1727335790000|2024-09-26 07:29:50|196133.7|196008.7|196124.9|195999.9|196139.2|196014.2|196114.2|195989.2|22
1727335800000|2024-09-26 07:30:00|196127.2|196002.2|196190.2|196065.2|196193.1|196068.1|196122|195997|24
1727335810000|2024-09-26 07:30:10|196190.9|196065.9|196262.8|196137.8|196268.2|196143.2|196190.9|196065.9|25
1727335820000|2024-09-26 07:30:20|196268.5|196143.5|196259.6|196134.6|196270.2|196145.2|196254.9|196129.9|29
1727335830000|2024-09-26 07:30:30|196257.2|196132.2|196258.8|196133.8|196261.7|196136.7|196248|196123|28
1727335840000|2024-09-26 07:30:40|196250.1|196125.1|196249.6|196124.6|196259.3|196134.3|196248.6|196123.6|18
1727335850000|2024-09-26 07:30:50|196250.1|196125.1|196310.3|196185.3|196312|196187|196250.1|196125.1|16
1727335860000|2024-09-26 07:31:00|196311.8|196186.8|196325.3|196200.3|196326.8|196201.8|196311.8|196186.8|9
1727335870000|2024-09-26 07:31:10|196326.5|196201.5|196372.3|196247.3|196374.2|196249.2|196326.5|196201.5|17
1727335880000|2024-09-26 07:31:20|196371.8|196246.8|196360.3|196235.3|196372.3|196247.3|196355.2|196230.2|15
1727335900000|2024-09-26 07:31:40|196355.3|196230.3|196360.1|196235.1|196384.5|196259.5|196355.3|196230.3|11
1727335910000|2024-09-26 07:31:50|196358.3|196233.3|196357.1|196232.1|196358.3|196233.3|196357.1|196232.1|3
1727335920000|2024-09-26 07:32:00|196354.7|196229.7|196326.3|196201.3|196358.2|196233.2|196321.2|196196.2|16
1727335930000|2024-09-26 07:32:10|196324.5|196199.5|196322.7|196197.7|196341.2|196216.2|196316.9|196191.9|11
1727335940000|2024-09-26 07:32:20|196322.9|196197.9|196322.9|196197.9|196322.9|196197.9|196322.9|196197.9|1
1727335950000|2024-09-26 07:32:30|196322.2|196197.2|196322.6|196197.6|196336|196211|196322.2|196197.2|9
1727335960000|2024-09-26 07:32:40|196322.7|196197.7|196324.7|196199.7|196324.7|196199.7|196322.7|196197.7|2
1727335970000|2024-09-26 07:32:50|196319.8|196194.8|196308.7|196183.7|196319.8|196194.8|196306.6|196181.6|5
1727335980000|2024-09-26 07:33:00|196307.8|196182.8|196244.6|196119.6|196307.8|196182.8|196234.3|196109.3|24
1727335990000|2024-09-26 07:33:10|196247.7|196122.7|196250.8|196125.8|196259|196134|196243.7|196118.7|23
1727336000000|2024-09-26 07:33:20|196250|196125|196241|196116|196254.8|196129.8|196241|196116|25
1727336010000|2024-09-26 07:33:30|196234.8|196109.8|196251.7|196126.7|196256.7|196131.7|196234.8|196109.8|9
1727336020000|2024-09-26 07:33:40|196253.7|196128.7|196298.8|196173.8|196311.2|196186.2|196253.7|196128.7|13
1727336030000|2024-09-26 07:33:50|196295.3|196170.3|196277.3|196152.3|196300.2|196175.2|196277.3|196152.3|22
1727336040000|2024-09-26 07:34:00|196273.7|196148.7|196274.9|196149.9|196279.6|196154.6|196270.3|196145.3|9
1727336050000|2024-09-26 07:34:10|196274.7|196149.7|196279.9|196154.9|196304.5|196179.5|196274.5|196149.5|25
1727336060000|2024-09-26 07:34:20|196281.1|196156.1|196300.4|196175.4|196319.3|196194.3|196281.1|196156.1|23
1727336070000|2024-09-26 07:34:30|196291.8|196166.8|196279.5|196154.5|196299.1|196174.1|196272.4|196147.4|23
1727336080000|2024-09-26 07:34:40|196281.5|196156.5|196230.2|196105.2|196283.2|196158.2|196230.2|196105.2|12
1727336090000|2024-09-26 07:34:50|196234.1|196109.1|196287|196162|196289.2|196164.2|196232.3|196107.3|23
1727336100000|2024-09-26 07:35:00|196283.5|196158.5|196278.2|196153.2|196289.9|196164.9|196278.2|196153.2|15
1727336110000|2024-09-26 07:35:10|196274.9|196149.9|196269.3|196144.3|196274.9|196149.9|196233.1|196108.1|19
1727336120000|2024-09-26 07:35:20|196262.5|196137.5|196259.6|196134.6|196270.6|196145.6|196259.6|196134.6|21
1727336130000|2024-09-26 07:35:30|196262.3|196137.3|196234.3|196109.3|196269.1|196144.1|196234|196109|21
1727336140000|2024-09-26 07:35:40|196234.2|196109.2|196237.6|196112.6|196270.9|196145.9|196231.9|196106.9|21
1727336150000|2024-09-26 07:35:50|196237.4|196112.4|196235.4|196110.4|196255|196130|196234.3|196109.3|13
1727336160000|2024-09-26 07:36:00|196235.3|196110.3|196252.9|196127.9|196269.8|196144.8|196235.3|196110.3|28
1727336170000|2024-09-26 07:36:10|196251.8|196126.8|196252.3|196127.3|196253|196128|196248.4|196123.4|17
1727336180000|2024-09-26 07:36:20|196250.3|196125.3|196256.5|196131.5|196268.6|196143.6|196250.3|196125.3|20
1727336190000|2024-09-26 07:36:30|196258.4|196133.4|196271|196146|196271.8|196146.8|196250.2|196125.2|23
1727336200000|2024-09-26 07:36:40|196270|196145|196305.1|196180.1|196309.1|196184.1|196270|196145|26
1727336210000|2024-09-26 07:36:50|196306.4|196181.4|196301.9|196176.9|196307.4|196182.4|196290.9|196165.9|22
1727336220000|2024-09-26 07:37:00|196296.2|196171.2|196291|196166|196346.6|196221.6|196263.8|196138.8|27
1727336230000|2024-09-26 07:37:10|196301.3|196176.3|196314.5|196189.5|196315.1|196190.1|196288|196163|22
1727336240000|2024-09-26 07:37:20|196314.6|196189.6|196314.8|196189.8|196316.6|196191.6|196314.3|196189.3|13
1727336250000|2024-09-26 07:37:30|196315|196190|196290.9|196165.9|196340.4|196215.4|196289.3|196164.3|15
1727336260000|2024-09-26 07:37:40|196298.1|196173.1|196294.8|196169.8|196303.1|196178.1|196280.7|196155.7|31
1727336270000|2024-09-26 07:37:50|196296.6|196171.6|196294.1|196169.1|196297.4|196172.4|196285.5|196160.5|34
1727336280000|2024-09-26 07:38:00|196296.2|196171.2|196276.1|196151.1|196297.5|196172.5|196262.1|196137.1|23
1727336290000|2024-09-26 07:38:10|196275.8|196150.8|196274.6|196149.6|196282.9|196157.9|196270.9|196145.9|12
1727336300000|2024-09-26 07:38:20|196271.6|196146.6|196275.2|196150.2|196275.9|196150.9|196271.6|196146.6|14
1727336310000|2024-09-26 07:38:30|196286.6|196161.6|196276.5|196151.5|196290.4|196165.4|196271.1|196146.1|27
1727336320000|2024-09-26 07:38:40|196276.4|196151.4|196282.1|196157.1|196291.4|196166.4|196274.4|196149.4|22
1727336330000|2024-09-26 07:38:50|196283.2|196158.2|196276.9|196151.9|196290.7|196165.7|196276.2|196151.2|23
1727336340000|2024-09-26 07:39:00|196273.1|196148.1|196282.4|196157.4|196290.5|196165.5|196273.1|196148.1|19
1727336350000|2024-09-26 07:39:10|196282.6|196157.6|196280.7|196155.7|196282.6|196157.6|196279.1|196154.1|8
1727336360000|2024-09-26 07:39:20|196280.4|196155.4|196296.5|196171.5|196297.6|196172.6|196276.8|196151.8|21
1727336370000|2024-09-26 07:39:30|196295.9|196170.9|196289.7|196164.7|196297.6|196172.6|196278.6|196153.6|28
1727336380000|2024-09-26 07:39:40|196289.3|196164.3|196285.8|196160.8|196289.3|196164.3|196280.8|196155.8|25
1727336390000|2024-09-26 07:39:50|196286.1|196161.1|196260.4|196135.4|196288.1|196163.1|196240.1|196115.1|25
1727336400000|2024-09-26 07:40:00|196249.4|196124.4|196252|196127|196254.1|196129.1|196211.8|196086.8|34
1727336410000|2024-09-26 07:40:10|196237.3|196112.3|196235.7|196110.7|196253.9|196128.9|196234.3|196109.3|16
1727336420000|2024-09-26 07:40:20|196235.3|196110.3|196238.8|196113.8|196239.8|196114.8|196229.2|196104.2|17
1727336430000|2024-09-26 07:40:30|196237.6|196112.6|196235.6|196110.6|196239.3|196114.3|196235.6|196110.6|10
1727336440000|2024-09-26 07:40:40|196235.8|196110.8|196255.6|196130.6|196257.5|196132.5|196235.3|196110.3|23
1727336450000|2024-09-26 07:40:50|196255.9|196130.9|196239.5|196114.5|196257.8|196132.8|196238.2|196113.2|22
1727336460000|2024-09-26 07:41:00|196234.6|196109.6|196235.9|196110.9|196249.7|196124.7|196233|196108|15
1727336470000|2024-09-26 07:41:10|196236.4|196111.4|196234.3|196109.3|196236.4|196111.4|196232.9|196107.9|9
1727336480000|2024-09-26 07:41:20|196234.1|196109.1|196234.5|196109.5|196237.6|196112.6|196234.1|196109.1|6
1727336490000|2024-09-26 07:41:30|196234.8|196109.8|196236.3|196111.3|196237|196112|196231.8|196106.8|14
1727336500000|2024-09-26 07:41:40|196237.7|196112.7|196256.4|196131.4|196262.9|196137.9|196234.8|196109.8|12
1727336510000|2024-09-26 07:41:50|196256.7|196131.7|196259.1|196134.1|196262.5|196137.5|196250.7|196125.7|22
1727336520000|2024-09-26 07:42:00|196251.4|196126.4|196253.8|196128.8|196262.5|196137.5|196249.9|196124.9|23
1727336530000|2024-09-26 07:42:10|196252.2|196127.2|196243.6|196118.6|196253.8|196128.8|196243.6|196118.6|12
1727336540000|2024-09-26 07:42:20|196243.1|196118.1|196271.1|196146.1|196273.8|196148.8|196243.1|196118.1|22
1727336550000|2024-09-26 07:42:30|196270|196145|196256.4|196131.4|196270|196145|196256.4|196131.4|8
1727336560000|2024-09-26 07:42:40|196265|196140|196259.2|196134.2|196266.2|196141.2|196257.6|196132.6|12
1727336570000|2024-09-26 07:42:50|196254.7|196129.7|196229.2|196104.2|196256.8|196131.8|196227|196102|15
1727336580000|2024-09-26 07:43:00|196228|196103|196195.8|196070.8|196228|196103|196193.5|196068.5|10
1727336590000|2024-09-26 07:43:10|196196.1|196071.1|196195.8|196070.8|196196.2|196071.2|196195.8|196070.8|3
1727336600000|2024-09-26 07:43:20|196195.3|196070.3|196191|196066|196195.3|196070.3|196184|196059|8
1727336610000|2024-09-26 07:43:30|196191.3|196066.3|196192.6|196067.6|196194.3|196069.3|196191.2|196066.2|11
1727336620000|2024-09-26 07:43:40|196193.2|196068.2|196194.5|196069.5|196195.8|196070.8|196193.2|196068.2|5
1727336630000|2024-09-26 07:43:50|196193.7|196068.7|196193.2|196068.2|196193.7|196068.7|196193.2|196068.2|2
1727336640000|2024-09-26 07:44:00|196192.3|196067.3|196208.8|196083.8|196212.1|196087.1|196192.3|196067.3|6
1727336650000|2024-09-26 07:44:10|196209.2|196084.2|196210.9|196085.9|196210.9|196085.9|196205.3|196080.3|12
1727336660000|2024-09-26 07:44:20|196208.5|196083.5|196208.5|196083.5|196208.5|196083.5|196208.5|196083.5|1
1727336670000|2024-09-26 07:44:30|196207.8|196082.8|196198.1|196073.1|196207.8|196082.8|196198.1|196073.1|8
1727336680000|2024-09-26 07:44:40|196199.5|196074.5|196194.1|196069.1|196206.5|196081.5|196181|196056|20
1727336690000|2024-09-26 07:44:50|196193.8|196068.8|196157|196032|196194|196069|196154.9|196029.9|15
1727336700000|2024-09-26 07:45:00|196157.8|196032.8|196222.7|196097.7|196222.7|196097.7|196157.8|196032.8|18
1727336710000|2024-09-26 07:45:10|196222.4|196097.4|196222.3|196097.3|196225.1|196100.1|196218.6|196093.6|19
1727336720000|2024-09-26 07:45:20|196220.9|196095.9|196220.8|196095.8|196227.1|196102.1|196216.2|196091.2|16
1727336730000|2024-09-26 07:45:30|196223|196098|196221.4|196096.4|196225.9|196100.9|196217.4|196092.4|14
1727336740000|2024-09-26 07:45:40|196219.7|196094.7|196223.2|196098.2|196229.4|196104.4|196216|196091|15
1727336750000|2024-09-26 07:45:50|196223|196098|196221.9|196096.9|196223|196098|196220.4|196095.4|4
1727336760000|2024-09-26 07:46:00|196224.2|196099.2|196276.9|196151.9|196279.5|196154.5|196224.2|196099.2|9
1727336770000|2024-09-26 07:46:10|196278.4|196153.4|196278.6|196153.6|196300.4|196175.4|196278.4|196153.4|12
1727336780000|2024-09-26 07:46:20|196278.9|196153.9|196277.9|196152.9|196278.9|196153.9|196276.1|196151.1|6
1727336790000|2024-09-26 07:46:30|196278.4|196153.4|196296|196171|196302.7|196177.7|196278.4|196153.4|24
1727336800000|2024-09-26 07:46:40|196293.6|196168.6|196290.1|196165.1|196301.1|196176.1|196290.1|196165.1|18
1727336810000|2024-09-26 07:46:50|196291.5|196166.5|196287.7|196162.7|196296.2|196171.2|196287.2|196162.2|16
1727336820000|2024-09-26 07:47:00|196289.4|196164.4|196270.2|196145.2|196289.4|196164.4|196270.2|196145.2|18
1727336830000|2024-09-26 07:47:10|196272.6|196147.6|196273.1|196148.1|196275|196150|196271.6|196146.6|7
1727336840000|2024-09-26 07:47:20|196272.7|196147.7|196246|196121|196272.7|196147.7|196241.6|196116.6|10
1727336850000|2024-09-26 07:47:30|196246.1|196121.1|196245.9|196120.9|196246.1|196121.1|196242.1|196117.1|3
1727336860000|2024-09-26 07:47:40|196241.6|196116.6|196221.7|196096.7|196245.9|196120.9|196218.4|196093.4|9
1727336870000|2024-09-26 07:47:50|196223|196098|196223.9|196098.9|196226|196101|196216.8|196091.8|12
1727336880000|2024-09-26 07:48:00|196219.6|196094.6|196218.6|196093.6|196225.6|196100.6|196206.8|196081.8|19
1727336890000|2024-09-26 07:48:10|196223|196098|196281.3|196156.3|196285.9|196160.9|196222.1|196097.1|19
1727336900000|2024-09-26 07:48:20|196281.2|196156.2|196282.8|196157.8|196282.8|196157.8|196281.2|196156.2|6
1727336910000|2024-09-26 07:48:30|196282.6|196157.6|196281.1|196156.1|196282.7|196157.7|196278.9|196153.9|7
1727336920000|2024-09-26 07:48:40|196281.2|196156.2|196281.2|196156.2|196281.2|196156.2|196281.2|196156.2|1
1727336930000|2024-09-26 07:48:50|196280.7|196155.7|196293.8|196168.8|196293.8|196168.8|196280.7|196155.7|8
1727336940000|2024-09-26 07:49:00|196292.8|196167.8|196300.1|196175.1|196304.1|196179.1|196289.9|196164.9|7
1727336950000|2024-09-26 07:49:10|196300|196175|196291.5|196166.5|196302.8|196177.8|196290.2|196165.2|26
1727336960000|2024-09-26 07:49:20|196289.8|196164.8|196294.9|196169.9|196299.6|196174.6|196289.8|196164.8|34
1727336970000|2024-09-26 07:49:30|196297.8|196172.8|196260.9|196135.9|196297.8|196172.8|196258.5|196133.5|25
1727336980000|2024-09-26 07:49:40|196262.1|196137.1|196249.7|196124.7|196262.1|196137.1|196243.3|196118.3|12
1727336990000|2024-09-26 07:49:50|196247.1|196122.1|196245.6|196120.6|196247.1|196122.1|196242|196117|7
1727337000000|2024-09-26 07:50:00|196261.5|196136.5|196252.2|196127.2|196261.5|196136.5|196249.8|196124.8|27
1727337010000|2024-09-26 07:50:10|196256.4|196131.4|196256|196131|196262|196137|196245.2|196120.2|30
1727337020000|2024-09-26 07:50:20|196257.3|196132.3|196258.5|196133.5|196259.2|196134.2|196247.9|196122.9|27
1727337030000|2024-09-26 07:50:30|196255|196130|196259.9|196134.9|196262.9|196137.9|196248.5|196123.5|36
1727337040000|2024-09-26 07:50:40|196260.1|196135.1|196259.4|196134.4|196264.5|196139.5|196253.3|196128.3|29
1727337050000|2024-09-26 07:50:50|196261.5|196136.5|196263.8|196138.8|196266.1|196141.1|196255.3|196130.3|31
1727337060000|2024-09-26 07:51:00|196264.8|196139.8|196265.7|196140.7|196266.4|196141.4|196255.9|196130.9|32
1727337070000|2024-09-26 07:51:10|196259.5|196134.5|196265.2|196140.2|196267.6|196142.6|196259.5|196134.5|22
1727337080000|2024-09-26 07:51:20|196267.1|196142.1|196279.7|196154.7|196304.7|196179.7|196248|196123|26
1727337090000|2024-09-26 07:51:30|196281.1|196156.1|196276.6|196151.6|196281.3|196156.3|196275.8|196150.8|18
1727337100000|2024-09-26 07:51:40|196276.7|196151.7|196280.1|196155.1|196283.8|196158.8|196276.7|196151.7|20
1727337110000|2024-09-26 07:51:50|196281.3|196156.3|196276.1|196151.1|196281.3|196156.3|196275.7|196150.7|24
1727337120000|2024-09-26 07:52:00|196278.4|196153.4|196297.8|196172.8|196301|196176|196278.4|196153.4|23
1727337130000|2024-09-26 07:52:10|196296.6|196171.6|196278.9|196153.9|196296.6|196171.6|196269.8|196144.8|31
1727337140000|2024-09-26 07:52:20|196279.6|196154.6|196279|196154|196279.6|196154.6|196276.3|196151.3|11
1727337150000|2024-09-26 07:52:30|196278.3|196153.3|196285.1|196160.1|196293.5|196168.5|196278.3|196153.3|27
1727337160000|2024-09-26 07:52:40|196284.8|196159.8|196295.9|196170.9|196299.5|196174.5|196284.8|196159.8|18
1727337170000|2024-09-26 07:52:50|196292.3|196167.3|196289.4|196164.4|196301.2|196176.2|196288.9|196163.9|25
1727337180000|2024-09-26 07:53:00|196292|196167|196294.4|196169.4|196294.7|196169.7|196286.7|196161.7|25
1727337190000|2024-09-26 07:53:10|196295.2|196170.2|196281.9|196156.9|196299.4|196174.4|196281.9|196156.9|23
1727337200000|2024-09-26 07:53:20|196292.9|196167.9|196300.4|196175.4|196306.3|196181.3|196288.6|196163.6|23
1727337220000|2024-09-26 07:53:40|196297.6|196172.6|196263.3|196138.3|196297.6|196172.6|196263.3|196138.3|21
1727337230000|2024-09-26 07:53:50|196260.9|196135.9|196261.5|196136.5|196263.6|196138.6|196260.4|196135.4|10
1727337240000|2024-09-26 07:54:00|196260.1|196135.1|196259.8|196134.8|196260.9|196135.9|196259.1|196134.1|6
1727337250000|2024-09-26 07:54:10|196259.5|196134.5|196256.5|196131.5|196259.5|196134.5|196254.1|196129.1|10
1727337260000|2024-09-26 07:54:20|196255.5|196130.5|196261.6|196136.6|196261.6|196136.6|196255.5|196130.5|10
1727337270000|2024-09-26 07:54:30|196259.8|196134.8|196261|196136|196261|196136|196258|196133|8
1727337280000|2024-09-26 07:54:40|196260.2|196135.2|196268.5|196143.5|196268.5|196143.5|196259.8|196134.8|10
1727337290000|2024-09-26 07:54:50|196267.3|196142.3|196265.7|196140.7|196267.3|196142.3|196262.6|196137.6|12
1727337300000|2024-09-26 07:55:00|196263.3|196138.3|196287.9|196162.9|196287.9|196162.9|196263.3|196138.3|12
1727337310000|2024-09-26 07:55:10|196285.7|196160.7|196279.3|196154.3|196287.7|196162.7|196277.9|196152.9|15
1727337320000|2024-09-26 07:55:20|196280.7|196155.7|196303.1|196178.1|196303.1|196178.1|196278.8|196153.8|14
1727337330000|2024-09-26 07:55:30|196303.2|196178.2|196301.8|196176.8|196303.8|196178.8|196288.9|196163.9|8
1727337340000|2024-09-26 07:55:40|196301|196176|196308.7|196183.7|196309.4|196184.4|196300.8|196175.8|6
1727337350000|2024-09-26 07:55:50|196310.7|196185.7|196311.3|196186.3|196311.3|196186.3|196305.9|196180.9|11
1727337360000|2024-09-26 07:56:00|196310.8|196185.8|196311.3|196186.3|196311.3|196186.3|196310.8|196185.8|2
1727337370000|2024-09-26 07:56:10|196312.5|196187.5|196336.6|196211.6|196339.6|196214.6|196312.5|196187.5|27
1727337380000|2024-09-26 07:56:20|196338.5|196213.5|196337.5|196212.5|196344.5|196219.5|196335.4|196210.4|24
1727337390000|2024-09-26 07:56:30|196339.5|196214.5|196335.4|196210.4|196341.8|196216.8|196328.2|196203.2|29
1727337400000|2024-09-26 07:56:40|196336|196211|196303.6|196178.6|196336|196211|196302.4|196177.4|15
1727337410000|2024-09-26 07:56:50|196303|196178|196321.2|196196.2|196327.7|196202.7|196301.8|196176.8|31
1727337420000|2024-09-26 07:57:00|196321.3|196196.3|196316.2|196191.2|196322.7|196197.7|196316.2|196191.2|9
1727337430000|2024-09-26 07:57:10|196314.1|196189.1|196291.8|196166.8|196314.1|196189.1|196290.2|196165.2|8
1727337440000|2024-09-26 07:57:20|196287.4|196162.4|196291.8|196166.8|196291.8|196166.8|196287|196162|15
1727337450000|2024-09-26 07:57:30|196291.9|196166.9|196292|196167|196292.3|196167.3|196291.9|196166.9|3
1727337460000|2024-09-26 07:57:40|196296.4|196171.4|196297|196172|196301.1|196176.1|196293|196168|7
1727337470000|2024-09-26 07:57:50|196295.9|196170.9|196296.4|196171.4|196298.3|196173.3|196292.8|196167.8|21
1727337480000|2024-09-26 07:58:00|196297.7|196172.7|196296.9|196171.9|196297.8|196172.8|196293.7|196168.7|14
1727337490000|2024-09-26 07:58:10|196298.1|196173.1|196296.7|196171.7|196298.9|196173.9|196295.6|196170.6|16
1727337500000|2024-09-26 07:58:20|196297.3|196172.3|196290.9|196165.9|196298.4|196173.4|196290.9|196165.9|21
1727337510000|2024-09-26 07:58:30|196287.2|196162.2|196297.2|196172.2|196299.8|196174.8|196287.2|196162.2|15
1727337520000|2024-09-26 07:58:40|196294.2|196169.2|196296.7|196171.7|196298|196173|196294.2|196169.2|6
1727337530000|2024-09-26 07:58:50|196297.5|196172.5|196296.7|196171.7|196299|196174|196296.2|196171.2|9
1727337540000|2024-09-26 07:59:00|196297.6|196172.6|196296|196171|196297.6|196172.6|196287.8|196162.8|7
1727337550000|2024-09-26 07:59:10|196296.4|196171.4|196299.2|196174.2|196299.6|196174.6|196296.4|196171.4|4
1727337560000|2024-09-26 07:59:20|196300.2|196175.2|196298.8|196173.8|196300.2|196175.2|196295.2|196170.2|4
1727337570000|2024-09-26 07:59:30|196297.2|196172.2|196298.2|196173.2|196298.9|196173.9|196295.3|196170.3|10
1727337580000|2024-09-26 07:59:40|196300|196175|196294.8|196169.8|196300|196175|196294.8|196169.8|6
1727337590000|2024-09-26 07:59:50|196293|196168|196223|196098|196293.8|196168.8|196223|196098|16
1727337600000|2024-09-26 08:00:00|196220.2|196095.2|196219.3|196094.3|196222.8|196097.8|196218.2|196093.2|8
1727337610000|2024-09-26 08:00:10|196218|196093|196217.5|196092.5|196218|196093|196215.4|196090.4|8
1727337620000|2024-09-26 08:00:20|196218.4|196093.4|196263.1|196138.1|196263.1|196138.1|196217|196092|8
1727337630000|2024-09-26 08:00:30|196263.4|196138.4|196264.1|196139.1|196264.1|196139.1|196262.1|196137.1|3
1727337640000|2024-09-26 08:00:40|196263.5|196138.5|196263.5|196138.5|196263.5|196138.5|196263.5|196138.5|1
1727337650000|2024-09-26 08:00:50|196262.5|196137.5|196260.6|196135.6|196263.9|196138.9|196259.8|196134.8|11
1727337660000|2024-09-26 08:01:00|196260.3|196135.3|196263.1|196138.1|196263.9|196138.9|196258.4|196133.4|12
1727337670000|2024-09-26 08:01:10|196263.5|196138.5|196257.9|196132.9|196263.6|196138.6|196257.9|196132.9|14
1727337680000|2024-09-26 08:01:20|196259.6|196134.6|196246.9|196121.9|196261.4|196136.4|196244.6|196119.6|15
1727337690000|2024-09-26 08:01:30|196243|196118|196244|196119|196245.1|196120.1|196238.3|196113.3|12
1727337700000|2024-09-26 08:01:40|196244.5|196119.5|196240.8|196115.8|196244.5|196119.5|196238.8|196113.8|8
1727337710000|2024-09-26 08:01:50|196239.8|196114.8|196238.5|196113.5|196239.9|196114.9|196238.5|196113.5|5
1727337720000|2024-09-26 08:02:00|196236.6|196111.6|196251.1|196126.1|196253.8|196128.8|196236.6|196111.6|22
1727337730000|2024-09-26 08:02:10|196251.7|196126.7|196264.3|196139.3|196267.4|196142.4|196247.5|196122.5|29
1727337740000|2024-09-26 08:02:20|196264.4|196139.4|196227.6|196102.6|196265.4|196140.4|196226.2|196101.2|20
1727337750000|2024-09-26 08:02:30|196221.8|196096.8|196228|196103|196228|196103|196221.8|196096.8|10
1727337760000|2024-09-26 08:02:40|196228.1|196103.1|196159.7|196034.7|196229.8|196104.8|196158.3|196033.3|10
1727337770000|2024-09-26 08:02:50|196153.7|196028.7|196207.2|196082.2|196207.4|196082.4|196153.7|196028.7|16
1727337780000|2024-09-26 08:03:00|196209.9|196084.9|196206.5|196081.5|196209.9|196084.9|196206.5|196081.5|8
1727337790000|2024-09-26 08:03:10|196206.7|196081.7|196204.1|196079.1|196208.1|196083.1|196204.1|196079.1|4
1727337800000|2024-09-26 08:03:20|196206|196081|196206.1|196081.1|196206.4|196081.4|196203.9|196078.9|7
1727337810000|2024-09-26 08:03:30|196203.9|196078.9|196203.8|196078.8|196203.9|196078.9|196203.8|196078.8|2
1727337820000|2024-09-26 08:03:40|196203.6|196078.6|196173.7|196048.7|196203.6|196078.6|196171.7|196046.7|13
1727337830000|2024-09-26 08:03:50|196172.4|196047.4|196181.1|196056.1|196181.1|196056.1|196171.7|196046.7|16
1727337840000|2024-09-26 08:04:00|196167.3|196042.3|196185.2|196060.2|196189.3|196064.3|196167.3|196042.3|32
1727337850000|2024-09-26 08:04:10|196183.7|196058.7|196185|196060|196188|196063|196178.6|196053.6|30
1727337860000|2024-09-26 08:04:20|196186|196061|196182.5|196057.5|196187.1|196062.1|196179|196054|24
1727337870000|2024-09-26 08:04:30|196176.8|196051.8|196163.8|196038.8|196179.8|196054.8|196161.5|196036.5|17
1727337880000|2024-09-26 08:04:40|196162.4|196037.4|196163.3|196038.3|196163.8|196038.8|196161.3|196036.3|7
1727337890000|2024-09-26 08:04:50|196162.2|196037.2|196159.4|196034.4|196162.2|196037.2|196154.3|196029.3|9
1727337900000|2024-09-26 08:05:00|196160.6|196035.6|196155.6|196030.6|196160.6|196035.6|196155.6|196030.6|11
1727337910000|2024-09-26 08:05:10|196157.6|196032.6|196157.7|196032.7|196158.8|196033.8|196150.9|196025.9|12
1727337920000|2024-09-26 08:05:20|196158.8|196033.8|196116.3|195991.3|196158.8|196033.8|196111.4|195986.4|17
1727337930000|2024-09-26 08:05:30|196115.1|195990.1|196115.3|195990.3|196117.8|195992.8|196101.9|195976.9|34
1727337940000|2024-09-26 08:05:40|196116|195991|196115.5|195990.5|196116|195991|196112|195987|13
1727337950000|2024-09-26 08:05:50|196114.5|195989.5|196101.2|195976.2|196114.9|195989.9|196099.1|195974.1|19
1727337960000|2024-09-26 08:06:00|196100.2|195975.2|196104.9|195979.9|196108.1|195983.1|196093.8|195968.8|25
1727337970000|2024-09-26 08:06:10|196105.2|195980.2|196103.4|195978.4|196105.2|195980.2|196099.3|195974.3|12
1727337980000|2024-09-26 08:06:20|196107.7|195982.7|196104.5|195979.5|196109.2|195984.2|196095.1|195970.1|22
1727337990000|2024-09-26 08:06:30|196098.3|195973.3|196114.6|195989.6|196121.5|195996.5|196097.4|195972.4|19
1727338000000|2024-09-26 08:06:40|196114.5|195989.5|196114.5|195989.5|196119|195994|196100.8|195975.8|17
1727338010000|2024-09-26 08:06:50|196112.8|195987.8|196114.4|195989.4|196116.1|195991.1|196103.7|195978.7|19
1727338020000|2024-09-26 08:07:00|196115|195990|196106.3|195981.3|196115.4|195990.4|196098.4|195973.4|21
1727338030000|2024-09-26 08:07:10|196104.1|195979.1|196107.7|195982.7|196112.3|195987.3|196103.1|195978.1|19
1727338040000|2024-09-26 08:07:20|196105.7|195980.7|196126|196001|196126.1|196001.1|196105.7|195980.7|22
1727338050000|2024-09-26 08:07:30|196126.8|196001.8|196130.4|196005.4|196130.4|196005.4|196125.6|196000.6|6
1727338060000|2024-09-26 08:07:40|196130|196005|196128|196003|196130|196005|196128|196003|2
1727338070000|2024-09-26 08:07:50|196128.1|196003.1|196126|196001|196129|196004|196121.6|195996.6|13
1727338080000|2024-09-26 08:08:00|196124.2|195999.2|196164.5|196039.5|196170.9|196045.9|196124.2|195999.2|11
1727338090000|2024-09-26 08:08:10|196166.4|196041.4|196168.3|196043.3|196168.6|196043.6|196166.4|196041.4|3
1727338100000|2024-09-26 08:08:20|196168.2|196043.2|196168.2|196043.2|196168.2|196043.2|196168.2|196043.2|1
1727338110000|2024-09-26 08:08:30|196166.3|196041.3|196166.3|196041.3|196166.3|196041.3|196166.3|196041.3|1
1727338120000|2024-09-26 08:08:40|196166.5|196041.5|196175.4|196050.4|196176|196051|196161.4|196036.4|18
1727338130000|2024-09-26 08:08:50|196175.6|196050.6|196190.7|196065.7|196193.3|196068.3|196175.6|196050.6|6
1727338140000|2024-09-26 08:09:00|196189.5|196064.5|196186.5|196061.5|196189.5|196064.5|196174.4|196049.4|11
1727338150000|2024-09-26 08:09:10|196185.5|196060.5|196210.9|196085.9|196212.3|196087.3|196184.1|196059.1|14
1727338160000|2024-09-26 08:09:20|196209.5|196084.5|196211.8|196086.8|196219.9|196094.9|196207.9|196082.9|13
1727338170000|2024-09-26 08:09:30|196211.3|196086.3|196249.5|196124.5|196259.5|196134.5|196211.3|196086.3|9
1727338180000|2024-09-26 08:09:40|196245.4|196120.4|196269|196144|196269|196144|196242.5|196117.5|20
1727338190000|2024-09-26 08:09:50|196267.7|196142.7|196273.7|196148.7|196275.8|196150.8|196267.7|196142.7|8
1727338200000|2024-09-26 08:10:00|196259.5|196134.5|196277.8|196152.8|196278.8|196153.8|196259.5|196134.5|8
1727338210000|2024-09-26 08:10:10|196277.5|196152.5|196277.5|196152.5|196277.5|196152.5|196277.5|196152.5|1
1727338220000|2024-09-26 08:10:20|196275.1|196150.1|196275.8|196150.8|196277.2|196152.2|196272.4|196147.4|9
1727338230000|2024-09-26 08:10:30|196274.9|196149.9|196312.3|196187.3|196312.8|196187.8|196274.9|196149.9|12
1727338240000|2024-09-26 08:10:40|196311.4|196186.4|196295.8|196170.8|196313.6|196188.6|196294.3|196169.3|16
1727338250000|2024-09-26 08:10:50|196298.7|196173.7|196296.5|196171.5|196304.1|196179.1|196292.8|196167.8|19
1727338260000|2024-09-26 08:11:00|196296.1|196171.1|196299.2|196174.2|196299.2|196174.2|196295.2|196170.2|3
1727338270000|2024-09-26 08:11:10|196299.5|196174.5|196301.1|196176.1|196305.7|196180.7|196296.2|196171.2|17
1727338280000|2024-09-26 08:11:20|196300.5|196175.5|196299.2|196174.2|196303.8|196178.8|196295.8|196170.8|19
1727338290000|2024-09-26 08:11:30|196298.6|196173.6|196315.8|196190.8|196318.1|196193.1|196298|196173|11
1727338300000|2024-09-26 08:11:40|196314.3|196189.3|196315.4|196190.4|196315.4|196190.4|196313.8|196188.8|5
1727338320000|2024-09-26 08:12:00|196316.6|196191.6|196358.3|196233.3|196365.6|196240.6|196316.6|196191.6|21
1727338330000|2024-09-26 08:12:10|196357.7|196232.7|196339.6|196214.6|196359.4|196234.4|196325.5|196200.5|25
1727338340000|2024-09-26 08:12:20|196338.6|196213.6|196323.5|196198.5|196338.6|196213.6|196321|196196|12
1727338350000|2024-09-26 08:12:30|196323.1|196198.1|196323|196198|196323.5|196198.5|196323|196198|3
1727338360000|2024-09-26 08:12:40|196321.6|196196.6|196330.4|196205.4|196368.4|196243.4|196316.4|196191.4|17
1727338370000|2024-09-26 08:12:50|196330.1|196205.1|196316.5|196191.5|196332.5|196207.5|196315.9|196190.9|14
1727338380000|2024-09-26 08:13:00|196317.8|196192.8|196323.2|196198.2|196323.2|196198.2|196317.2|196192.2|18
1727338390000|2024-09-26 08:13:10|196322.8|196197.8|196311.4|196186.4|196323.1|196198.1|196311.3|196186.3|8
1727338400000|2024-09-26 08:13:20|196310.9|196185.9|196303.4|196178.4|196311.4|196186.4|196298.9|196173.9|15
1727338410000|2024-09-26 08:13:30|196301.7|196176.7|196376.4|196251.4|196385.5|196260.5|196301.5|196176.5|21
1727338420000|2024-09-26 08:13:40|196371.9|196246.9|196354.9|196229.9|196372.9|196247.9|196354.9|196229.9|18
1727338430000|2024-09-26 08:13:50|196351.4|196226.4|196341.6|196216.6|196353.6|196228.6|196341.6|196216.6|12
1727338440000|2024-09-26 08:14:00|196341.9|196216.9|196341.9|196216.9|196341.9|196216.9|196341.9|196216.9|1
1727338450000|2024-09-26 08:14:10|196341.7|196216.7|196301.8|196176.8|196341.7|196216.7|196279.2|196154.2|17
1727338460000|2024-09-26 08:14:20|196300.2|196175.2|196296.5|196171.5|196300.2|196175.2|196294.5|196169.5|4
1727338470000|2024-09-26 08:14:30|196295.5|196170.5|196284.8|196159.8|196295.5|196170.5|196283.3|196158.3|5
1727338480000|2024-09-26 08:14:40|196283.2|196158.2|196240.7|196115.7|196284.6|196159.6|196240.7|196115.7|8
1727338490000|2024-09-26 08:14:50|196240.9|196115.9|196248.8|196123.8|196259.8|196134.8|196237.5|196112.5|7
1727338500000|2024-09-26 08:15:00|196260|196135|196243.8|196118.8|196264.9|196139.9|196243.8|196118.8|29
1727338510000|2024-09-26 08:15:10|196243.3|196118.3|196247.8|196122.8|196247.8|196122.8|196242.3|196117.3|6
1727338520000|2024-09-26 08:15:20|196247.6|196122.6|196247.6|196122.6|196247.6|196122.6|196247.6|196122.6|1
1727338540000|2024-09-26 08:15:40|196246.8|196121.8|196247.7|196122.7|196247.7|196122.7|196182.7|196057.7|28
1727338550000|2024-09-26 08:15:50|196248.3|196123.3|196247.8|196122.8|196249.9|196124.9|196247.8|196122.8|12
1727338560000|2024-09-26 08:16:00|196247|196122|196241.9|196116.9|196247.7|196122.7|196241.4|196116.4|22
1727338570000|2024-09-26 08:16:10|196243.5|196118.5|196248.4|196123.4|196248.4|196123.4|196242.1|196117.1|12
1727338580000|2024-09-26 08:16:20|196247.2|196122.2|196263.5|196138.5|196263.5|196138.5|196247.2|196122.2|11
1727338590000|2024-09-26 08:16:30|196263.3|196138.3|196262.7|196137.7|196263.3|196138.3|196262.7|196137.7|4
1727338600000|2024-09-26 08:16:40|196261.4|196136.4|196262.1|196137.1|196262.2|196137.2|196254|196129|16
1727338610000|2024-09-26 08:16:50|196262|196137|196262.2|196137.2|196262.2|196137.2|196262|196137|2
1727338620000|2024-09-26 08:17:00|196262.1|196137.1|196261.8|196136.8|196262.1|196137.1|196261.8|196136.8|3
1727338630000|2024-09-26 08:17:10|196258.9|196133.9|196245.7|196120.7|196270.4|196145.4|196241.1|196116.1|14
1727338640000|2024-09-26 08:17:20|196246.7|196121.7|196277.8|196152.8|196277.8|196152.8|196246.7|196121.7|9
1727338650000|2024-09-26 08:17:30|196277.6|196152.6|196277.6|196152.6|196277.6|196152.6|196277.6|196152.6|1
1727338660000|2024-09-26 08:17:40|196279.3|196154.3|196329.9|196204.9|196363.6|196238.6|196279.3|196154.3|5
1727338670000|2024-09-26 08:17:50|196325.3|196200.3|196333.8|196208.8|196337.4|196212.4|196323.7|196198.7|28
1727338680000|2024-09-26 08:18:00|196341.5|196216.5|196356.7|196231.7|196356.7|196231.7|196340.8|196215.8|26
1727338690000|2024-09-26 08:18:10|196351.3|196226.3|196355.8|196230.8|196358.9|196233.9|196350.5|196225.5|13
1727338700000|2024-09-26 08:18:20|196356.6|196231.6|196354.6|196229.6|196358.9|196233.9|196349.3|196224.3|18
1727338710000|2024-09-26 08:18:30|196351.7|196226.7|196356.7|196231.7|196356.7|196231.7|196350.4|196225.4|9
1727338720000|2024-09-26 08:18:40|196403.9|196278.9|196403.6|196278.6|196434.9|196309.9|196398.9|196273.9|23
1727338730000|2024-09-26 08:18:50|196407.1|196282.1|196423.5|196298.5|196439.1|196314.1|196407.1|196282.1|30
1727338740000|2024-09-26 08:19:00|196423.2|196298.2|196365|196240|196424.5|196299.5|196365|196240|20
1727338750000|2024-09-26 08:19:10|196361.3|196236.3|196342.1|196217.1|196366.5|196241.5|196334.1|196209.1|26
1727338760000|2024-09-26 08:19:20|196337.4|196212.4|196341.7|196216.7|196343.2|196218.2|196335.4|196210.4|19
1727338770000|2024-09-26 08:19:30|196341.5|196216.5|196343.9|196218.9|196343.9|196218.9|196339.4|196214.4|6
1727338780000|2024-09-26 08:19:40|196342.2|196217.2|196339.1|196214.1|196342.2|196217.2|196335.2|196210.2|8
1727338790000|2024-09-26 08:19:50|196338.5|196213.5|196295.3|196170.3|196338.5|196213.5|196289.1|196164.1|14
1727338800000|2024-09-26 08:20:00|196306.8|196181.8|196324.1|196199.1|196324.3|196199.3|196299.1|196174.1|22
1727338810000|2024-09-26 08:20:10|196322.1|196197.1|196285.7|196160.7|196322.1|196197.1|196269.1|196144.1|22
1727338820000|2024-09-26 08:20:20|196286.1|196161.1|196286.1|196161.1|196286.3|196161.3|196285.8|196160.8|4
1727338830000|2024-09-26 08:20:30|196289.1|196164.1|196296.7|196171.7|196296.7|196171.7|196289.1|196164.1|4
1727338840000|2024-09-26 08:20:40|196296.8|196171.8|196282.8|196157.8|196296.8|196171.8|196282.3|196157.3|9
1727338850000|2024-09-26 08:20:50|196283.2|196158.2|196279.1|196154.1|196283.3|196158.3|196279.1|196154.1|7
1727338860000|2024-09-26 08:21:00|196256.3|196131.3|196256.1|196131.1|196256.4|196131.4|196256.1|196131.1|3
1727338870000|2024-09-26 08:21:10|196255.8|196130.8|196241.3|196116.3|196255.8|196130.8|196202.4|196077.4|19
1727338880000|2024-09-26 08:21:20|196241.1|196116.1|196223.9|196098.9|196241.1|196116.1|196221.5|196096.5|10
1727338890000|2024-09-26 08:21:30|196224|196099|196223.3|196098.3|196227.2|196102.2|196220.4|196095.4|9
1727338900000|2024-09-26 08:21:40|196225.3|196100.3|196239.4|196114.4|196239.4|196114.4|196216.9|196091.9|15
1727338910000|2024-09-26 08:21:50|196237.2|196112.2|196237.2|196112.2|196241.4|196116.4|196236.9|196111.9|12
1727338920000|2024-09-26 08:22:00|196237.6|196112.6|196203|196078|196240|196115|196202.7|196077.7|13
1727338930000|2024-09-26 08:22:10|196202.2|196077.2|196297.6|196172.6|196300.2|196175.2|196202.2|196077.2|27
1727338940000|2024-09-26 08:22:20|196297.5|196172.5|196291|196166|196297.6|196172.6|196290.4|196165.4|12
1727338950000|2024-09-26 08:22:30|196290.6|196165.6|196256|196131|196290.6|196165.6|196256|196131|24
1727338960000|2024-09-26 08:22:40|196247.2|196122.2|196228.6|196103.6|196250.8|196125.8|196228.3|196103.3|12
1727338970000|2024-09-26 08:22:50|196228.4|196103.4|196227.8|196102.8|196240.3|196115.3|196225|196100|18
1727338980000|2024-09-26 08:23:00|196227.1|196102.1|196233.4|196108.4|196238.3|196113.3|196223|196098|15
1727338990000|2024-09-26 08:23:10|196228.6|196103.6|196220.4|196095.4|196228.7|196103.7|196215.5|196090.5|16
1727339000000|2024-09-26 08:23:20|196220.9|196095.9|196231|196106|196232.2|196107.2|196217.6|196092.6|21
1727339010000|2024-09-26 08:23:30|196228.5|196103.5|196270.2|196145.2|196272|196147|196228.5|196103.5|18
1727339020000|2024-09-26 08:23:40|196271.7|196146.7|196266.4|196141.4|196272.3|196147.3|196259.9|196134.9|14
1727339030000|2024-09-26 08:23:50|196264.2|196139.2|196268.9|196143.9|196270.6|196145.6|196264.2|196139.2|10
1727339040000|2024-09-26 08:24:00|196268.7|196143.7|196270.3|196145.3|196270.3|196145.3|196262.5|196137.5|11
1727339050000|2024-09-26 08:24:10|196269.6|196144.6|196307|196182|196313|196188|196259.6|196134.6|14
1727339060000|2024-09-26 08:24:20|196307.4|196182.4|196304.1|196179.1|196307.4|196182.4|196298.9|196173.9|21
1727339070000|2024-09-26 08:24:30|196300.3|196175.3|196263.6|196138.6|196300.3|196175.3|196259.6|196134.6|13
1727339080000|2024-09-26 08:24:40|196265.8|196140.8|196258.1|196133.1|196265.8|196140.8|196258.1|196133.1|4
1727339090000|2024-09-26 08:24:50|196264.3|196139.3|196266.4|196141.4|196268.7|196143.7|196264.2|196139.2|12
1727339100000|2024-09-26 08:25:00|196266.6|196141.6|196229.5|196104.5|196266.6|196141.6|196227.8|196102.8|13
1727339110000|2024-09-26 08:25:10|196228.8|196103.8|196229.8|196104.8|196230|196105|196227.3|196102.3|12
1727339120000|2024-09-26 08:25:20|196228|196103|196202.8|196077.8|196230.1|196105.1|196196|196071|8
1727339130000|2024-09-26 08:25:30|196200.6|196075.6|196218.4|196093.4|196218.7|196093.7|196200.6|196075.6|9
1727339140000|2024-09-26 08:25:40|196218.7|196093.7|196211|196086|196222.2|196097.2|196209.5|196084.5|6
1727339150000|2024-09-26 08:25:50|196215.5|196090.5|196223.5|196098.5|196227.5|196102.5|196208.5|196083.5|16
1727339160000|2024-09-26 08:26:00|196219.9|196094.9|196201.6|196076.6|196228.9|196103.9|196199.4|196074.4|17
1727339170000|2024-09-26 08:26:10|196202.6|196077.6|196199|196074|196202.6|196077.6|196154.3|196029.3|22
1727339180000|2024-09-26 08:26:20|196193.9|196068.9|196180.5|196055.5|196193.9|196068.9|196170.1|196045.1|28
1727339190000|2024-09-26 08:26:30|196178.9|196053.9|196149|196024|196178.9|196053.9|196140.7|196015.7|28
1727339200000|2024-09-26 08:26:40|196149.6|196024.6|196183.7|196058.7|196187.9|196062.9|196147.1|196022.1|16
1727339210000|2024-09-26 08:26:50|196185|196060|196181.9|196056.9|196187.8|196062.8|196179.8|196054.8|26
1727339220000|2024-09-26 08:27:00|196181.8|196056.8|196186|196061|196186|196061|196173.7|196048.7|21
1727339230000|2024-09-26 08:27:10|196223.3|196098.3|196152|196027|196226.8|196101.8|196146.3|196021.3|29
1727339240000|2024-09-26 08:27:20|196151.9|196026.9|196198.3|196073.3|196198.3|196073.3|196151.9|196026.9|11
1727339250000|2024-09-26 08:27:30|196198.1|196073.1|196141.7|196016.7|196198.1|196073.1|196141.7|196016.7|14
1727339260000|2024-09-26 08:27:40|196141|196016|196130.6|196005.6|196152|196027|196128.6|196003.6|19
1727339270000|2024-09-26 08:27:50|196128.1|196003.1|196131.5|196006.5|196148.8|196023.8|196128.1|196003.1|17
1727339280000|2024-09-26 08:28:00|196120.7|195995.7|196122.8|195997.8|196122.9|195997.9|196120.7|195995.7|8
1727339290000|2024-09-26 08:28:10|196122.7|195997.7|196157|196032|196160.3|196035.3|196122.5|195997.5|13
1727339300000|2024-09-26 08:28:20|196156.5|196031.5|196161.1|196036.1|196161.4|196036.4|196156.2|196031.2|16
1727339310000|2024-09-26 08:28:30|196161.4|196036.4|196163.9|196038.9|196187.2|196062.2|196161.1|196036.1|22
1727339320000|2024-09-26 08:28:40|196163.5|196038.5|196189.2|196064.2|196189.2|196064.2|196158.2|196033.2|13
1727339330000|2024-09-26 08:28:50|196214.4|196089.4|196243.5|196118.5|196244.2|196119.2|196210.6|196085.6|22
1727339340000|2024-09-26 08:29:00|196239.8|196114.8|196257.4|196132.4|196273|196148|196233|196108|23
1727339350000|2024-09-26 08:29:10|196252|196127|196245.6|196120.6|196252|196127|196241.2|196116.2|16
1727339360000|2024-09-26 08:29:20|196245.3|196120.3|196271.2|196146.2|196276.7|196151.7|196245.3|196120.3|16
1727339370000|2024-09-26 08:29:30|196270.9|196145.9|196273.8|196148.8|196276.3|196151.3|196270.9|196145.9|9
1727339380000|2024-09-26 08:29:40|196273.9|196148.9|196271.8|196146.8|196274.6|196149.6|196271.6|196146.6|7
1727339390000|2024-09-26 08:29:50|196271.2|196146.2|196276.4|196151.4|196291.6|196166.6|196271.2|196146.2|8
1727339400000|2024-09-26 08:30:00|196278.3|196153.3|196279.2|196154.2|196279.2|196154.2|196270.5|196145.5|9
1727339410000|2024-09-26 08:30:10|196276.8|196151.8|196277.9|196152.9|196278.9|196153.9|196272|196147|6
1727339420000|2024-09-26 08:30:20|196277.8|196152.8|196277.8|196152.8|196277.8|196152.8|196277.8|196152.8|1
1727339430000|2024-09-26 08:30:30|196274.4|196149.4|196277.3|196152.3|196277.3|196152.3|196274.4|196149.4|3
1727339440000|2024-09-26 08:30:40|196275.3|196150.3|196281.3|196156.3|196281.3|196156.3|196275.3|196150.3|5
1727339450000|2024-09-26 08:30:50|196281.9|196156.9|196281.9|196156.9|196281.9|196156.9|196281.9|196156.9|1
1727339460000|2024-09-26 08:31:00|196282.2|196157.2|196278|196153|196282.2|196157.2|196277.3|196152.3|6
1727339470000|2024-09-26 08:31:10|196275.9|196150.9|196278.6|196153.6|196278.6|196153.6|196268.5|196143.5|5
1727339490000|2024-09-26 08:31:30|196268.8|196143.8|196269.5|196144.5|196276.5|196151.5|196221.4|196096.4|24
1727339500000|2024-09-26 08:31:40|196271.5|196146.5|196276.1|196151.1|196277.1|196152.1|196271|196146|11
1727339510000|2024-09-26 08:31:50|196275.1|196150.1|196296.2|196171.2|196306.9|196181.9|196273.7|196148.7|13
1727339520000|2024-09-26 08:32:00|196296.4|196171.4|196296.4|196171.4|196301.7|196176.7|196293.5|196168.5|21
1727339530000|2024-09-26 08:32:10|196300.4|196175.4|196314.9|196189.9|196315.7|196190.7|196299.1|196174.1|14
1727339540000|2024-09-26 08:32:20|196315.5|196190.5|196316.3|196191.3|196316.8|196191.8|196315.2|196190.2|8
1727339550000|2024-09-26 08:32:30|196316.8|196191.8|196315.7|196190.7|196335.4|196210.4|196312.4|196187.4|9
1727339560000|2024-09-26 08:32:40|196315.1|196190.1|196313.5|196188.5|196315.1|196190.1|196312.5|196187.5|14
1727339570000|2024-09-26 08:32:50|196312.5|196187.5|196279.6|196154.6|196312.5|196187.5|196276.8|196151.8|12
1727339580000|2024-09-26 08:33:00|196277.5|196152.5|196209.8|196084.8|196277.5|196152.5|196195.5|196070.5|19
1727339590000|2024-09-26 08:33:10|196210.2|196085.2|196239.8|196114.8|196240.4|196115.4|196207.9|196082.9|21
1727339600000|2024-09-26 08:33:20|196238.9|196113.9|196234.3|196109.3|196238.9|196113.9|196232.4|196107.4|11
1727339610000|2024-09-26 08:33:30|196234.6|196109.6|196234.7|196109.7|196236.5|196111.5|196234.6|196109.6|8
1727339620000|2024-09-26 08:33:40|196236.5|196111.5|196233.2|196108.2|196236.5|196111.5|196232.5|196107.5|10
1727339630000|2024-09-26 08:33:50|196233.4|196108.4|196233.4|196108.4|196233.4|196108.4|196233|196108|8
1727339640000|2024-09-26 08:34:00|196233.1|196108.1|196249.4|196124.4|196259.8|196134.8|196233.1|196108.1|12
1727339650000|2024-09-26 08:34:10|196252.8|196127.8|196250.3|196125.3|196263.4|196138.4|196248.5|196123.5|19
1727339660000|2024-09-26 08:34:20|196254|196129|196200.9|196075.9|196254.8|196129.8|196199|196074|15
1727339670000|2024-09-26 08:34:30|196201.4|196076.4|196196.5|196071.5|196203|196078|196196.5|196071.5|10
1727339680000|2024-09-26 08:34:40|196193.7|196068.7|196172.4|196047.4|196195.7|196070.7|196160.1|196035.1|21
1727339690000|2024-09-26 08:34:50|196171.9|196046.9|196168.4|196043.4|196177.5|196052.5|196164.2|196039.2|13
1727339700000|2024-09-26 08:35:00|196131.8|196006.8|196125.2|196000.2|196131.8|196006.8|196120|195995|13
1727339710000|2024-09-26 08:35:10|196121.2|195996.2|196101.2|195976.2|196121.2|195996.2|196098.6|195973.6|13
1727339720000|2024-09-26 08:35:20|196098.1|195973.1|196090.4|195965.4|196102.8|195977.8|196082.8|195957.8|14
1727339730000|2024-09-26 08:35:30|196091|195966|196085.2|195960.2|196091|195966|196084.6|195959.6|9
1727339740000|2024-09-26 08:35:40|196084.2|195959.2|196092|195967|196092|195967|196084.2|195959.2|5
1727339750000|2024-09-26 08:35:50|196093.5|195968.5|196092|195967|196093.5|195968.5|196089.2|195964.2|15
1727339760000|2024-09-26 08:36:00|196090.2|195965.2|196105|195980|196119.8|195994.8|196090.2|195965.2|12
1727339770000|2024-09-26 08:36:10|196106.2|195981.2|196110.1|195985.1|196110.1|195985.1|196105.8|195980.8|6
1727339780000|2024-09-26 08:36:20|196111.8|195986.8|196140.1|196015.1|196140.1|196015.1|196111.8|195986.8|3
1727339790000|2024-09-26 08:36:30|196141|196016|196138.9|196013.9|196144.4|196019.4|196130.1|196005.1|14
1727339800000|2024-09-26 08:36:40|196146.5|196021.5|196148.6|196023.6|196148.6|196023.6|196146.4|196021.4|5
1727339820000|2024-09-26 08:37:00|196149.6|196024.6|196153.4|196028.4|196162.7|196037.7|196149.6|196024.6|7
1727339830000|2024-09-26 08:37:10|196154.4|196029.4|196158.4|196033.4|196161.3|196036.3|196154.4|196029.4|4
1727339840000|2024-09-26 08:37:20|196155.7|196030.7|196162.8|196037.8|196163.1|196038.1|196149.6|196024.6|15
1727339850000|2024-09-26 08:37:30|196165.7|196040.7|196173|196048|196179.2|196054.2|196165.7|196040.7|12
1727339860000|2024-09-26 08:37:40|196171.2|196046.2|196167.5|196042.5|196176.9|196051.9|196162.2|196037.2|12
1727339870000|2024-09-26 08:37:50|196162.3|196037.3|196161.6|196036.6|196162.3|196037.3|196161.4|196036.4|3
1727339880000|2024-09-26 08:38:00|196160.8|196035.8|196143|196018|196160.8|196035.8|196122.1|195997.1|19
1727339890000|2024-09-26 08:38:10|196143.1|196018.1|196132.1|196007.1|196144.3|196019.3|196129.1|196004.1|15
1727339900000|2024-09-26 08:38:20|196133.2|196008.2|196145.9|196020.9|196145.9|196020.9|196128.9|196003.9|17
1727339910000|2024-09-26 08:38:30|196148.9|196023.9|196168.5|196043.5|196168.7|196043.7|196148.9|196023.9|10
1727339920000|2024-09-26 08:38:40|196169.4|196044.4|196229|196104|196229|196104|196169.4|196044.4|20
1727339930000|2024-09-26 08:38:50|196228.2|196103.2|196230.3|196105.3|196234.9|196109.9|196225.6|196100.6|14
1727339940000|2024-09-26 08:39:00|196229.9|196104.9|196230.6|196105.6|196239.2|196114.2|196229.9|196104.9|10
1727339950000|2024-09-26 08:39:10|196228.6|196103.6|196235.1|196110.1|196235.1|196110.1|196215.2|196090.2|18
1727339960000|2024-09-26 08:39:20|196233|196108|196232|196107|196233|196108|196222.2|196097.2|24
1727339970000|2024-09-26 08:39:30|196232.2|196107.2|196230.5|196105.5|196232.2|196107.2|196225.7|196100.7|15
1727339980000|2024-09-26 08:39:40|196230.6|196105.6|196254.7|196129.7|196255.3|196130.3|196230.6|196105.6|18
1727339990000|2024-09-26 08:39:50|196255.7|196130.7|196249.8|196124.8|196255.7|196130.7|196249.4|196124.4|10
1727340000000|2024-09-26 08:40:00|196248.2|196123.2|196219.1|196094.1|196251.5|196126.5|196219.1|196094.1|13
1727340010000|2024-09-26 08:40:10|196224.2|196099.2|196223.3|196098.3|196224.2|196099.2|196216.9|196091.9|5
1727340020000|2024-09-26 08:40:20|196223.2|196098.2|196230.1|196105.1|196235.8|196110.8|196217.6|196092.6|13
1727340030000|2024-09-26 08:40:30|196229.8|196104.8|196240.3|196115.3|196240.3|196115.3|196229.8|196104.8|8
1727340040000|2024-09-26 08:40:40|196238.3|196113.3|196247.6|196122.6|196248.1|196123.1|196230.5|196105.5|9
1727340060000|2024-09-26 08:41:00|196246.2|196121.2|196248.4|196123.4|196248.4|196123.4|196245.5|196120.5|5
1727340070000|2024-09-26 08:41:10|196247.2|196122.2|196214.7|196089.7|196247.2|196122.2|196214.5|196089.5|11
1727340080000|2024-09-26 08:41:20|196212.5|196087.5|196214.2|196089.2|196215.3|196090.3|196210.4|196085.4|15
1727340090000|2024-09-26 08:41:30|196210.9|196085.9|196187.5|196062.5|196210.9|196085.9|196187.1|196062.1|11
1727340110000|2024-09-26 08:41:50|196187.4|196062.4|196185.2|196060.2|196188.7|196063.7|196175.2|196050.2|19
1727340120000|2024-09-26 08:42:00|196187.8|196062.8|196201|196076|196207.8|196082.8|196176.2|196051.2|19
1727340130000|2024-09-26 08:42:10|196201.8|196076.8|196219.2|196094.2|196219.2|196094.2|196201.8|196076.8|5
1727340140000|2024-09-26 08:42:20|196217.3|196092.3|196220.5|196095.5|196224.1|196099.1|196215.7|196090.7|11
1727340150000|2024-09-26 08:42:30|196220.3|196095.3|196218.4|196093.4|196224.8|196099.8|196216.9|196091.9|15
1727340160000|2024-09-26 08:42:40|196219.5|196094.5|196213.6|196088.6|196219.5|196094.5|196213.6|196088.6|8
1727340170000|2024-09-26 08:42:50|196213.9|196088.9|196217|196092|196219.4|196094.4|196213.2|196088.2|16
1727340180000|2024-09-26 08:43:00|196216.3|196091.3|196181.2|196056.2|196216.3|196091.3|196179.3|196054.3|13
1727340190000|2024-09-26 08:43:10|196181.7|196056.7|196190|196065|196193.3|196068.3|196181.2|196056.2|10
1727340200000|2024-09-26 08:43:20|196188.7|196063.7|196189|196064|196189.9|196064.9|196188.7|196063.7|7
1727340210000|2024-09-26 08:43:30|196188.6|196063.6|196193.3|196068.3|196194.9|196069.9|196184.2|196059.2|8
1727340220000|2024-09-26 08:43:40|196194.5|196069.5|196215.2|196090.2|196223|196098|196194.5|196069.5|18
1727340230000|2024-09-26 08:43:50|196215.7|196090.7|196191.9|196066.9|196226.3|196101.3|196180.5|196055.5|19
1727340240000|2024-09-26 08:44:00|196188|196063|196178.7|196053.7|196188.4|196063.4|196174.4|196049.4|12
1727340250000|2024-09-26 08:44:10|196179.6|196054.6|196179.2|196054.2|196179.7|196054.7|196178.7|196053.7|9
1727340260000|2024-09-26 08:44:20|196181.2|196056.2|196182.2|196057.2|196184.6|196059.6|196175.8|196050.8|19
1727340270000|2024-09-26 08:44:30|196181.9|196056.9|196149.4|196024.4|196183.4|196058.4|196149.4|196024.4|11
1727340280000|2024-09-26 08:44:40|196144.9|196019.9|196109.8|195984.8|196144.9|196019.9|196109.2|195984.2|16
1727340290000|2024-09-26 08:44:50|196108.9|195983.9|196107.9|195982.9|196111.7|195986.7|196102|195977|10
1727340300000|2024-09-26 08:45:00|196107|195982|196103.2|195978.2|196107|195982|196085.6|195960.6|15
1727340310000|2024-09-26 08:45:10|196102.3|195977.3|196090.2|195965.2|196102.3|195977.3|196086.5|195961.5|4
1727340320000|2024-09-26 08:45:20|196092.4|195967.4|196101.2|195976.2|196101.2|195976.2|196092.4|195967.4|2
1727340330000|2024-09-26 08:45:30|196102.1|195977.1|196100|195975|196102.1|195977.1|196090.3|195965.3|12
1727340340000|2024-09-26 08:45:40|196098|195973|196085|195960|196099.8|195974.8|196085|195960|6
1727340350000|2024-09-26 08:45:50|196083.4|195958.4|196095.8|195970.8|196097|195972|196083.4|195958.4|13
1727340360000|2024-09-26 08:46:00|196095.5|195970.5|196083.4|195958.4|196095.5|195970.5|196081.2|195956.2|9
1727340370000|2024-09-26 08:46:10|196083.2|195958.2|196085.2|195960.2|196085.2|195960.2|196083.2|195958.2|6
1727340380000|2024-09-26 08:46:20|196084.3|195959.3|196085.4|195960.4|196091.6|195966.6|196083.1|195958.1|9
1727340390000|2024-09-26 08:46:30|196084.8|195959.8|196077.4|195952.4|196084.8|195959.8|196073.4|195948.4|12
1727340400000|2024-09-26 08:46:40|196075.8|195950.8|196073.7|195948.7|196075.8|195950.8|196073.7|195948.7|5
1727340410000|2024-09-26 08:46:50|196044.7|195919.7|196015.5|195890.5|196044.7|195919.7|196015.5|195890.5|7
1727340420000|2024-09-26 08:47:00|196008.9|195883.9|196015|195890|196016.5|195891.5|196008.9|195883.9|8
1727340430000|2024-09-26 08:47:10|196014.8|195889.8|196016.5|195891.5|196016.5|195891.5|196014.8|195889.8|4
1727340440000|2024-09-26 08:47:20|196013.6|195888.6|196010.4|195885.4|196013.6|195888.6|196010.4|195885.4|2
1727340450000|2024-09-26 08:47:30|196012.6|195887.6|196013.1|195888.1|196013.6|195888.6|196011.7|195886.7|4
1727340460000|2024-09-26 08:47:40|196011.2|195886.2|196011.5|195886.5|196011.5|195886.5|196011.2|195886.2|2
1727340470000|2024-09-26 08:47:50|196013|195888|196020.5|195895.5|196023.2|195898.2|196013|195888|6
1727340480000|2024-09-26 08:48:00|196019.3|195894.3|196060.2|195935.2|196079.2|195954.2|196019.3|195894.3|21
1727340490000|2024-09-26 08:48:10|196061|195936|196060.3|195935.3|196066.2|195941.2|196047|195922|25
1727340500000|2024-09-26 08:48:20|196069|195944|196079.9|195954.9|196080.7|195955.7|196069|195944|15
1727340510000|2024-09-26 08:48:30|196081|195956|196071.7|195946.7|196081|195956|196071.7|195946.7|9
1727340520000|2024-09-26 08:48:40|196070.1|195945.1|196081.7|195956.7|196086.8|195961.8|196070.1|195945.1|4
1727340530000|2024-09-26 08:48:50|196080.3|195955.3|196119.2|195994.2|196122.1|195997.1|196053.7|195928.7|29
1727340540000|2024-09-26 08:49:00|196117.6|195992.6|196104.7|195979.7|196117.6|195992.6|196100.5|195975.5|13
1727340550000|2024-09-26 08:49:10|196102.6|195977.6|196108.7|195983.7|196108.7|195983.7|196095.2|195970.2|23
1727340560000|2024-09-26 08:49:20|196109|195984|196079|195954|196110.2|195985.2|196074.8|195949.8|19
1727340570000|2024-09-26 08:49:30|196087|195962|196088.7|195963.7|196090.1|195965.1|196084.4|195959.4|12
1727340580000|2024-09-26 08:49:40|196089.1|195964.1|196088|195963|196089.1|195964.1|196083.1|195958.1|12
1727340590000|2024-09-26 08:49:50|196087.9|195962.9|196086.7|195961.7|196088.3|195963.3|196083.5|195958.5|12
1727340600000|2024-09-26 08:50:00|196082.3|195957.3|196079.2|195954.2|196082.3|195957.3|196032.7|195907.7|30
1727340610000|2024-09-26 08:50:10|196077.2|195952.2|196089.8|195964.8|196093.1|195968.1|196075.5|195950.5|23
1727340620000|2024-09-26 08:50:20|196089.5|195964.5|196088.3|195963.3|196093.2|195968.2|196086.7|195961.7|27
1727340630000|2024-09-26 08:50:30|196087|195962|196106.8|195981.8|196106.8|195981.8|196085.8|195960.8|27
1727340640000|2024-09-26 08:50:40|196100.2|195975.2|196097.2|195972.2|196105.5|195980.5|196088.2|195963.2|24
1727340650000|2024-09-26 08:50:50|196097.5|195972.5|196089.5|195964.5|196110.7|195985.7|196089.5|195964.5|23
1727340660000|2024-09-26 08:51:00|196085.4|195960.4|196085.6|195960.6|196088.6|195963.6|196085.4|195960.4|12
1727340670000|2024-09-26 08:51:10|196085.7|195960.7|196086.7|195961.7|196087.5|195962.5|196085.6|195960.6|18
1727340680000|2024-09-26 08:51:20|196086.8|195961.8|196087.1|195962.1|196088.4|195963.4|196085.9|195960.9|17
1727340690000|2024-09-26 08:51:30|196085.5|195960.5|196090.1|195965.1|196092.3|195967.3|196085.5|195960.5|26
1727340700000|2024-09-26 08:51:40|196092.8|195967.8|196090.2|195965.2|196092.8|195967.8|196084.2|195959.2|21
1727340710000|2024-09-26 08:51:50|196090.4|195965.4|196093.6|195968.6|196093.6|195968.6|196087.9|195962.9|26
1727340720000|2024-09-26 08:52:00|196076.1|195951.1|196074.9|195949.9|196081.2|195956.2|196070.6|195945.6|23
1727340730000|2024-09-26 08:52:10|196089.7|195964.7|196091.8|195966.8|196097.5|195972.5|196086|195961|20
1727340740000|2024-09-26 08:52:20|196092.2|195967.2|196092.6|195967.6|196097.6|195972.6|196089.7|195964.7|15
1727340750000|2024-09-26 08:52:30|196091.1|195966.1|196094|195969|196097.1|195972.1|196090|195965|11
1727340760000|2024-09-26 08:52:40|196094.5|195969.5|196119.1|195994.1|196123.8|195998.8|196094.5|195969.5|10
1727340770000|2024-09-26 08:52:50|196121.8|195996.8|196118.7|195993.7|196122.6|195997.6|196115.2|195990.2|25
1727340780000|2024-09-26 08:53:00|196089.5|195964.5|196110.9|195985.9|196111.3|195986.3|196087.1|195962.1|33
1727340790000|2024-09-26 08:53:10|196108.5|195983.5|196105|195980|196108.5|195983.5|196095.1|195970.1|33
1727340800000|2024-09-26 08:53:20|196107.9|195982.9|196112.4|195987.4|196114.4|195989.4|196100.2|195975.2|32
1727340810000|2024-09-26 08:53:30|196111.5|195986.5|196140.1|196015.1|196140.1|196015.1|196111.5|195986.5|19
1727340820000|2024-09-26 08:53:40|196140.4|196015.4|196139.8|196014.8|196142.7|196017.7|196135.3|196010.3|27
1727340830000|2024-09-26 08:53:50|196139.4|196014.4|196136.6|196011.6|196144.1|196019.1|196136.6|196011.6|21
1727340840000|2024-09-26 08:54:00|196140.5|196015.5|196140.5|196015.5|196141.1|196016.1|196137.6|196012.6|22
1727340850000|2024-09-26 08:54:10|196139.5|196014.5|196133|196008|196141|196016|196133|196008|23
1727340860000|2024-09-26 08:54:20|196134.4|196009.4|196133.9|196008.9|196134.8|196009.8|196133.9|196008.9|3
1727340870000|2024-09-26 08:54:30|196135.3|196010.3|196134.5|196009.5|196143.3|196018.3|196134.5|196009.5|20
1727340880000|2024-09-26 08:54:40|196136.5|196011.5|196136.7|196011.7|196137.4|196012.4|196134.3|196009.3|16
1727340890000|2024-09-26 08:54:50|196135.4|196010.4|196136.2|196011.2|196136.9|196011.9|196134.1|196009.1|7
1727340900000|2024-09-26 08:55:00|196133.1|196008.1|196138.9|196013.9|196139.9|196014.9|196099.9|195974.9|21
1727340910000|2024-09-26 08:55:10|196138.3|196013.3|196139|196014|196140.4|196015.4|196137.3|196012.3|11
1727340920000|2024-09-26 08:55:20|196137.6|196012.6|196160.7|196035.7|196166.8|196041.8|196137.6|196012.6|21
1727340930000|2024-09-26 08:55:30|196162.9|196037.9|196161|196036|196163.7|196038.7|196161|196036|4
1727340940000|2024-09-26 08:55:40|196162.9|196037.9|196162.1|196037.1|196164.1|196039.1|196161.7|196036.7|14
1727340950000|2024-09-26 08:55:50|196161|196036|196160.1|196035.1|196162.5|196037.5|196159.6|196034.6|16
1727340960000|2024-09-26 08:56:00|196158.7|196033.7|196136.7|196011.7|196158.7|196033.7|196128.3|196003.3|15
1727340980000|2024-09-26 08:56:20|196141.2|196016.2|196138.4|196013.4|196141.7|196016.7|196137.5|196012.5|10
1727340990000|2024-09-26 08:56:30|196139.6|196014.6|196139.5|196014.5|196142.8|196017.8|196139.5|196014.5|6
1727341000000|2024-09-26 08:56:40|196140.4|196015.4|196150.5|196025.5|196153.5|196028.5|196140.4|196015.4|14
1727341010000|2024-09-26 08:56:50|196151.7|196026.7|196146.2|196021.2|196151.7|196026.7|196139.3|196014.3|12
1727341020000|2024-09-26 08:57:00|196144.7|196019.7|196166.5|196041.5|196168.4|196043.4|196143.7|196018.7|9
1727341030000|2024-09-26 08:57:10|196165.2|196040.2|196168.3|196043.3|196168.3|196043.3|196162.7|196037.7|8
1727341040000|2024-09-26 08:57:20|196170.1|196045.1|196178.2|196053.2|196179.4|196054.4|196170.1|196045.1|7
1727341050000|2024-09-26 08:57:30|196176.9|196051.9|196177.7|196052.7|196178|196053|196174.9|196049.9|10
1727341060000|2024-09-26 08:57:40|196176.5|196051.5|196177.5|196052.5|196177.5|196052.5|196176.5|196051.5|2
1727341070000|2024-09-26 08:57:50|196176.1|196051.1|196204.1|196079.1|196206.4|196081.4|196176.1|196051.1|11
1727341080000|2024-09-26 08:58:00|196203.5|196078.5|196197.7|196072.7|196222.2|196097.2|196186.3|196061.3|31
1727341090000|2024-09-26 08:58:10|196198.6|196073.6|196184.2|196059.2|196198.6|196073.6|196184.2|196059.2|15
1727341100000|2024-09-26 08:58:20|196179.9|196054.9|196170.2|196045.2|196185.8|196060.8|196170.2|196045.2|12
1727341110000|2024-09-26 08:58:30|196181.7|196056.7|196184|196059|196185.2|196060.2|196177.7|196052.7|19
1727341120000|2024-09-26 08:58:40|196183.7|196058.7|196184.6|196059.6|196184.6|196059.6|196181.8|196056.8|21
1727341130000|2024-09-26 08:58:50|196185.4|196060.4|196184.8|196059.8|196186.7|196061.7|196182.1|196057.1|13
1727341140000|2024-09-26 08:59:00|196184.4|196059.4|196179.2|196054.2|196185|196060|196174.6|196049.6|17
1727341150000|2024-09-26 08:59:10|196174.8|196049.8|196124.6|195999.6|196179.2|196054.2|196121.3|195996.3|24
1727341160000|2024-09-26 08:59:20|196122.9|195997.9|196123.8|195998.8|196125.1|196000.1|196119.6|195994.6|11
1727341170000|2024-09-26 08:59:30|196121.8|195996.8|196123.8|195998.8|196124|195999|196121.8|195996.8|6
1727341180000|2024-09-26 08:59:40|196122.1|195997.1|196125|196000|196125|196000|196122.1|195997.1|15
1727341190000|2024-09-26 08:59:50|196124|195999|196123.9|195998.9|196125.2|196000.2|196120.1|195995.1|24
1727341200000|2024-09-26 09:00:00|196129.7|196004.7|196120|195995|196134.1|196009.1|196112.8|195987.8|20
1727341220000|2024-09-26 09:00:20|196116.7|195991.7|196117.3|195992.3|196124.6|195999.6|196110.9|195985.9|9
1727341230000|2024-09-26 09:00:30|196112.4|195987.4|196115.9|195990.9|196115.9|195990.9|196112.4|195987.4|3
1727341240000|2024-09-26 09:00:40|196116|195991|196115.6|195990.6|196117.6|195992.6|196115.4|195990.4|4
1727341250000|2024-09-26 09:00:50|196116.5|195991.5|196122|195997|196122|195997|196115.1|195990.1|6
1727341260000|2024-09-26 09:01:00|196120.1|195995.1|196073.5|195948.5|196120.1|195995.1|196073.5|195948.5|10
1727341270000|2024-09-26 09:01:10|196076.1|195951.1|196068.7|195943.7|196076.9|195951.9|196058.1|195933.1|13
1727341280000|2024-09-26 09:01:20|196069.2|195944.2|196071.1|195946.1|196071.3|195946.3|196069.2|195944.2|3
1727341290000|2024-09-26 09:01:30|196073.6|195948.6|196078.9|195953.9|196082.6|195957.6|196073.6|195948.6|9
1727341300000|2024-09-26 09:01:40|196078.4|195953.4|196128.4|196003.4|196134.9|196009.9|196078.4|195953.4|11
1727341310000|2024-09-26 09:01:50|196128.3|196003.3|196137.5|196012.5|196138.7|196013.7|196128|196003|12
1727341320000|2024-09-26 09:02:00|196141.6|196016.6|196178.4|196053.4|196178.4|196053.4|196130.7|196005.7|24
1727341330000|2024-09-26 09:02:10|196178.3|196053.3|196189.8|196064.8|196190.2|196065.2|196175.4|196050.4|13
1727341340000|2024-09-26 09:02:20|196189.2|196064.2|196197|196072|196204.4|196079.4|196189.2|196064.2|15
1727341350000|2024-09-26 09:02:30|196197.7|196072.7|196197.6|196072.6|196199.2|196074.2|196197.6|196072.6|4
1727341370000|2024-09-26 09:02:50|196198.6|196073.6|196198.2|196073.2|196199.3|196074.3|196196.2|196071.2|6
1727341380000|2024-09-26 09:03:00|196197.3|196072.3|196183.4|196058.4|196197.3|196072.3|196177.6|196052.6|17
1727341390000|2024-09-26 09:03:10|196180.1|196055.1|196156.6|196031.6|196180.1|196055.1|196138.8|196013.8|27
1727341400000|2024-09-26 09:03:20|196155.3|196030.3|196153.3|196028.3|196157.5|196032.5|196151.6|196026.6|13
1727341410000|2024-09-26 09:03:30|196154.6|196029.6|196138.2|196013.2|196154.6|196029.6|196136.1|196011.1|12
1727341420000|2024-09-26 09:03:40|196136.9|196011.9|196138.4|196013.4|196142.5|196017.5|196133.4|196008.4|8
1727341440000|2024-09-26 09:04:00|196136.2|196011.2|196132.3|196007.3|196137.5|196012.5|196129.3|196004.3|12
1727341450000|2024-09-26 09:04:10|196130.2|196005.2|196130.7|196005.7|196132.9|196007.9|196128.1|196003.1|8
1727341460000|2024-09-26 09:04:20|196131|196006|196131|196006|196131|196006|196131|196006|1
1727341470000|2024-09-26 09:04:30|196133|196008|196125.9|196000.9|196133|196008|196125.9|196000.9|5
1727341480000|2024-09-26 09:04:40|196130.3|196005.3|196130.9|196005.9|196132.3|196007.3|196127.4|196002.4|9
1727341490000|2024-09-26 09:04:50|196131.2|196006.2|196128.8|196003.8|196131.2|196006.2|196127.9|196002.9|4
1727341500000|2024-09-26 09:05:00|196125.4|196000.4|196129.7|196004.7|196145.3|196020.3|196125.4|196000.4|15
1727341510000|2024-09-26 09:05:10|196130.9|196005.9|196128.1|196003.1|196133.8|196008.8|196123.6|195998.6|12
1727341520000|2024-09-26 09:05:20|196131|196006|196129.8|196004.8|196131|196006|196129.8|196004.8|3
1727341530000|2024-09-26 09:05:30|196128.1|196003.1|196133|196008|196133|196008|196125.7|196000.7|6
1727341540000|2024-09-26 09:05:40|196130.7|196005.7|196129.6|196004.6|196130.7|196005.7|196129.6|196004.6|2
1727341550000|2024-09-26 09:05:50|196129|196004|196150|196025|196153.7|196028.7|196128.7|196003.7|7
1727341560000|2024-09-26 09:06:00|196143.7|196018.7|196133.5|196008.5|196143.7|196018.7|196125.9|196000.9|5
1727341570000|2024-09-26 09:06:10|196133|196008|196131.2|196006.2|196139.6|196014.6|196125.1|196000.1|12
1727341580000|2024-09-26 09:06:20|196131.7|196006.7|196127|196002|196131.7|196006.7|196125|196000|9
1727341590000|2024-09-26 09:06:30|196127.8|196002.8|196129.5|196004.5|196129.5|196004.5|196127.8|196002.8|2
1727341600000|2024-09-26 09:06:40|196131.2|196006.2|196151.7|196026.7|196152|196027|196131.2|196006.2|3
1727341610000|2024-09-26 09:06:50|196150|196025|196145.9|196020.9|196155.4|196030.4|196145.6|196020.6|16
1727341620000|2024-09-26 09:07:00|196144.7|196019.7|196151.8|196026.8|196154.3|196029.3|196144.7|196019.7|8
1727341640000|2024-09-26 09:07:20|196151.1|196026.1|196151.1|196026.1|196151.1|196026.1|196151.1|196026.1|1
1727341650000|2024-09-26 09:07:30|196151.8|196026.8|196156.5|196031.5|196156.5|196031.5|196151.8|196026.8|4
1727341670000|2024-09-26 09:07:50|196155.8|196030.8|196094.3|195969.3|196155.8|196030.8|196077.9|195952.9|9
1727341680000|2024-09-26 09:08:00|196090.9|195965.9|196094.6|195969.6|196100.9|195975.9|196090.9|195965.9|14
1727341690000|2024-09-26 09:08:10|196093.9|195968.9|196095.9|195970.9|196098.1|195973.1|196091.3|195966.3|18
1727341700000|2024-09-26 09:08:20|196096.7|195971.7|196105.3|195980.3|196107.5|195982.5|196095.7|195970.7|12
1727341710000|2024-09-26 09:08:30|196106|195981|196111.8|195986.8|196111.8|195986.8|196103.3|195978.3|7
1727341720000|2024-09-26 09:08:40|196111.5|195986.5|196109.5|195984.5|196111.5|195986.5|196109|195984|7
1727341730000|2024-09-26 09:08:50|196109.2|195984.2|196110.4|195985.4|196110.5|195985.5|196107.1|195982.1|7
1727341740000|2024-09-26 09:09:00|196108.8|195983.8|196115.9|195990.9|196117.6|195992.6|196108.8|195983.8|6
1727341750000|2024-09-26 09:09:10|196116.1|195991.1|196119.3|195994.3|196119.3|195994.3|196116.1|195991.1|3
1727341760000|2024-09-26 09:09:20|196121|195996|196165.9|196040.9|196167|196042|196121|195996|23
1727341770000|2024-09-26 09:09:30|196159.8|196034.8|196170.1|196045.1|196173.1|196048.1|196159.6|196034.6|25
1727341780000|2024-09-26 09:09:40|196169.1|196044.1|196171.7|196046.7|196171.7|196046.7|196164.3|196039.3|11
1727341790000|2024-09-26 09:09:50|196170.8|196045.8|196165.1|196040.1|196176.3|196051.3|196164.9|196039.9|23
1727341800000|2024-09-26 09:10:00|196166.1|196041.1|196153.9|196028.9|196166.1|196041.1|196153.9|196028.9|13
1727341810000|2024-09-26 09:10:10|196154|196029|196153.8|196028.8|196154.2|196029.2|196147|196022|8
1727341820000|2024-09-26 09:10:20|196153.7|196028.7|196148.3|196023.3|196154.6|196029.6|196142.2|196017.2|11
1727341830000|2024-09-26 09:10:30|196148.4|196023.4|196148.3|196023.3|196148.4|196023.4|196148.2|196023.2|3
1727341840000|2024-09-26 09:10:40|196146.1|196021.1|196146.4|196021.4|196146.4|196021.4|196132|196007|9
1727341850000|2024-09-26 09:10:50|196149|196024|196147.8|196022.8|196149.9|196024.9|196146.8|196021.8|6
1727341860000|2024-09-26 09:11:00|196142.3|196017.3|196154.7|196029.7|196154.7|196029.7|196142.3|196017.3|10
1727341870000|2024-09-26 09:11:10|196135.8|196010.8|196146|196021|196148.3|196023.3|196135.8|196010.8|13
1727341880000|2024-09-26 09:11:20|196144.2|196019.2|196170.1|196045.1|196172.1|196047.1|196144.2|196019.2|22
1727341890000|2024-09-26 09:11:30|196170.8|196045.8|196168.4|196043.4|196186.3|196061.3|196168.4|196043.4|11
1727341900000|2024-09-26 09:11:40|196176.1|196051.1|196171.2|196046.2|196180|196055|196169.3|196044.3|14
1727341910000|2024-09-26 09:11:50|196171.1|196046.1|196178.4|196053.4|196178.4|196053.4|196171.1|196046.1|4
1727341920000|2024-09-26 09:12:00|196177.4|196052.4|196177.5|196052.5|196177.5|196052.5|196177.4|196052.4|2
1727341930000|2024-09-26 09:12:10|196177.6|196052.6|196178.2|196053.2|196179.8|196054.8|196176.2|196051.2|6
1727341940000|2024-09-26 09:12:20|196177.9|196052.9|196171.2|196046.2|196178.9|196053.9|196170.4|196045.4|8
1727341960000|2024-09-26 09:12:40|196170.7|196045.7|196179.3|196054.3|196179.3|196054.3|196169.5|196044.5|6
1727341970000|2024-09-26 09:12:50|196176.5|196051.5|196168.8|196043.8|196176.5|196051.5|196168.5|196043.5|3
1727341980000|2024-09-26 09:13:00|196166.3|196041.3|196178.8|196053.8|196179.3|196054.3|196166.3|196041.3|7
1727341990000|2024-09-26 09:13:10|196177.4|196052.4|196221.9|196096.9|196224.5|196099.5|196175.8|196050.8|15
1727342000000|2024-09-26 09:13:20|196221.5|196096.5|196227.5|196102.5|196233.3|196108.3|196221.4|196096.4|14
1727342010000|2024-09-26 09:13:30|196226.2|196101.2|196219.1|196094.1|196226.2|196101.2|196217.7|196092.7|10
1727342020000|2024-09-26 09:13:40|196217.8|196092.8|196221|196096|196221|196096|196216.3|196091.3|6
1727342040000|2024-09-26 09:14:00|196217.8|196092.8|196227.1|196102.1|196238.7|196113.7|196217.8|196092.8|13
1727342050000|2024-09-26 09:14:10|196226.1|196101.1|196216.5|196091.5|196226.1|196101.1|196216.5|196091.5|12
1727342070000|2024-09-26 09:14:30|196214.9|196089.9|196216.7|196091.7|196216.7|196091.7|196214.9|196089.9|2
1727342080000|2024-09-26 09:14:40|196215.2|196090.2|196215.7|196090.7|196217.3|196092.3|196215.2|196090.2|4
1727342090000|2024-09-26 09:14:50|196215.5|196090.5|196215.5|196090.5|196215.5|196090.5|196215.5|196090.5|1
1727342100000|2024-09-26 09:15:00|196217.3|196092.3|196217.7|196092.7|196219.1|196094.1|196216.4|196091.4|8
1727342110000|2024-09-26 09:15:10|196216.4|196091.4|196217.5|196092.5|196219.4|196094.4|196216.4|196091.4|7
1727342120000|2024-09-26 09:15:20|196217.9|196092.9|196216.2|196091.2|196217.9|196092.9|196216.2|196091.2|2
1727342140000|2024-09-26 09:15:40|196215.6|196090.6|196215.6|196090.6|196215.6|196090.6|196215.6|196090.6|1
1727342150000|2024-09-26 09:15:50|196216.2|196091.2|196231.2|196106.2|196231.2|196106.2|196216.2|196091.2|13
1727342160000|2024-09-26 09:16:00|196228.3|196103.3|196216.5|196091.5|196228.3|196103.3|196215.1|196090.1|6
1727342170000|2024-09-26 09:16:10|196216.1|196091.1|196216.1|196091.1|196216.1|196091.1|196216.1|196091.1|1
1727342190000|2024-09-26 09:16:30|196218.4|196093.4|196221.6|196096.6|196221.6|196096.6|196218.4|196093.4|2
1727342200000|2024-09-26 09:16:40|196217.8|196092.8|196223.6|196098.6|196226|196101|196217.8|196092.8|6
1727342210000|2024-09-26 09:16:50|196222.6|196097.6|196222.6|196097.6|196222.6|196097.6|196222.6|196097.6|1
1727342220000|2024-09-26 09:17:00|196222.2|196097.2|196223.4|196098.4|196225.7|196100.7|196219.8|196094.8|5
1727342230000|2024-09-26 09:17:10|196231.4|196106.4|196226.5|196101.5|196231.4|196106.4|196224.4|196099.4|4
1727342260000|2024-09-26 09:17:40|196222.4|196097.4|196222|196097|196223.4|196098.4|196218.5|196093.5|7
1727342270000|2024-09-26 09:17:50|196223.3|196098.3|196219.7|196094.7|196223.3|196098.3|196219.7|196094.7|5
1727342280000|2024-09-26 09:18:00|196222.3|196097.3|196222.3|196097.3|196222.3|196097.3|196222.3|196097.3|1
1727342290000|2024-09-26 09:18:10|196222.4|196097.4|196228.5|196103.5|196228.8|196103.8|196221|196096|8
1727342300000|2024-09-26 09:18:20|196224.7|196099.7|196217.3|196092.3|196224.7|196099.7|196217.3|196092.3|6
1727342310000|2024-09-26 09:18:30|196218.1|196093.1|196217.4|196092.4|196218.1|196093.1|196216.8|196091.8|3
1727342320000|2024-09-26 09:18:40|196233.9|196108.9|196282.1|196157.1|196289.8|196164.8|196233.9|196108.9|17
1727342330000|2024-09-26 09:18:50|196278.7|196153.7|196284|196159|196287.9|196162.9|196278.3|196153.3|12
1727342340000|2024-09-26 09:19:00|196287|196162|196276.8|196151.8|196287|196162|196276.2|196151.2|15
1727342350000|2024-09-26 09:19:10|196277.1|196152.1|196280.3|196155.3|196282.8|196157.8|196277.1|196152.1|14
1727342360000|2024-09-26 09:19:20|196280.8|196155.8|196274.6|196149.6|196280.8|196155.8|196265.6|196140.6|21
1727342370000|2024-09-26 09:19:30|196275.4|196150.4|196265.8|196140.8|196275.4|196150.4|196259.6|196134.6|9
1727342380000|2024-09-26 09:19:40|196267.3|196142.3|196265.8|196140.8|196267.3|196142.3|196265.6|196140.6|5
1727342390000|2024-09-26 09:19:50|196267.1|196142.1|196267.3|196142.3|196267.3|196142.3|196261|196136|5
1727342400000|2024-09-26 09:20:00|196268|196143|196268.3|196143.3|196268.3|196143.3|196267.3|196142.3|3
1727342410000|2024-09-26 09:20:10|196268.6|196143.6|196268.9|196143.9|196269.5|196144.5|196264.9|196139.9|7
1727342420000|2024-09-26 09:20:20|196267.6|196142.6|196262.4|196137.4|196268.4|196143.4|196261.4|196136.4|5
1727342430000|2024-09-26 09:20:30|196261.4|196136.4|196264.6|196139.6|196264.6|196139.6|196260.6|196135.6|5
1727342440000|2024-09-26 09:20:40|196261.6|196136.6|196265.4|196140.4|196271|196146|196261.6|196136.6|9
1727342450000|2024-09-26 09:20:50|196265.2|196140.2|196266.1|196141.1|196269.6|196144.6|196263.1|196138.1|8
1727342460000|2024-09-26 09:21:00|196262.7|196137.7|196249.8|196124.8|196262.7|196137.7|196249.5|196124.5|12
1727342480000|2024-09-26 09:21:20|196248.9|196123.9|196247.5|196122.5|196248.9|196123.9|196244.9|196119.9|5
1727342490000|2024-09-26 09:21:30|196245.7|196120.7|196253.6|196128.6|196255.3|196130.3|196237.7|196112.7|15
1727342500000|2024-09-26 09:21:40|196252.7|196127.7|196251.4|196126.4|196252.7|196127.7|196251.4|196126.4|3
1727342510000|2024-09-26 09:21:50|196251.1|196126.1|196248.9|196123.9|196251.1|196126.1|196248.9|196123.9|2
1727342520000|2024-09-26 09:22:00|196250.2|196125.2|196251|196126|196257.6|196132.6|196245.6|196120.6|6
1727342530000|2024-09-26 09:22:10|196249.6|196124.6|196250|196125|196251.5|196126.5|196249.6|196124.6|4
1727342540000|2024-09-26 09:22:20|196251.7|196126.7|196251.7|196126.7|196251.7|196126.7|196250.7|196125.7|3
1727342550000|2024-09-26 09:22:30|196252.2|196127.2|196251.4|196126.4|196253.6|196128.6|196251.4|196126.4|4
1727342560000|2024-09-26 09:22:40|196252.1|196127.1|196273.7|196148.7|196273.7|196148.7|196249.8|196124.8|11
1727342570000|2024-09-26 09:22:50|196267|196142|196273.5|196148.5|196274.4|196149.4|196267|196142|7
1727342580000|2024-09-26 09:23:00|196271.4|196146.4|196252.2|196127.2|196271.4|196146.4|196251.6|196126.6|10
1727342590000|2024-09-26 09:23:10|196251|196126|196251|196126|196251|196126|196251|196126|1
1727342610000|2024-09-26 09:23:30|196252.9|196127.9|196252.9|196127.9|196252.9|196127.9|196252.9|196127.9|1
1727342620000|2024-09-26 09:23:40|196251.9|196126.9|196254.1|196129.1|196257.3|196132.3|196251.9|196126.9|5
1727342640000|2024-09-26 09:24:00|196252.6|196127.6|196256.2|196131.2|196258.6|196133.6|196252.6|196127.6|8
1727342650000|2024-09-26 09:24:10|196257.2|196132.2|196260.3|196135.3|196261.7|196136.7|196257.2|196132.2|4
1727342660000|2024-09-26 09:24:20|196259.8|196134.8|196261.9|196136.9|196261.9|196136.9|196259.8|196134.8|3
1727342680000|2024-09-26 09:24:40|196261.3|196136.3|196263.8|196138.8|196263.8|196138.8|196261.3|196136.3|2
1727342690000|2024-09-26 09:24:50|196273|196148|196264.4|196139.4|196273|196148|196262.9|196137.9|4
1727342710000|2024-09-26 09:25:10|196265.4|196140.4|196303.3|196178.3|196308.9|196183.9|196265.4|196140.4|21
1727342720000|2024-09-26 09:25:20|196301.6|196176.6|196298.5|196173.5|196306.9|196181.9|196297.5|196172.5|14
1727342730000|2024-09-26 09:25:30|196299|196174|196275.4|196150.4|196303.2|196178.2|196273.3|196148.3|20
1727342740000|2024-09-26 09:25:40|196273.4|196148.4|196271.7|196146.7|196276.9|196151.9|196270.1|196145.1|8
1727342750000|2024-09-26 09:25:50|196270.3|196145.3|196270.4|196145.4|196274.5|196149.5|196270.3|196145.3|5
1727342760000|2024-09-26 09:26:00|196267.3|196142.3|196261.4|196136.4|196267.3|196142.3|196261.4|196136.4|4
1727342770000|2024-09-26 09:26:10|196260.7|196135.7|196259.4|196134.4|196263.7|196138.7|196258.1|196133.1|7
1727342780000|2024-09-26 09:26:20|196258|196133|196263.1|196138.1|196264.1|196139.1|196257.5|196132.5|10
1727342790000|2024-09-26 09:26:30|196261.8|196136.8|196254.5|196129.5|196265.8|196140.8|196234.9|196109.9|22
1727342800000|2024-09-26 09:26:40|196251.8|196126.8|196246|196121|196254.9|196129.9|196244.3|196119.3|19
1727342810000|2024-09-26 09:26:50|196246.5|196121.5|196246.4|196121.4|196246.5|196121.5|196244.4|196119.4|4
1727342820000|2024-09-26 09:27:00|196241.4|196116.4|196256.3|196131.3|196260.4|196135.4|196241.4|196116.4|19
1727342830000|2024-09-26 09:27:10|196255.9|196130.9|196254.1|196129.1|196267.6|196142.6|196252.9|196127.9|19
1727342840000|2024-09-26 09:27:20|196251.8|196126.8|196249.7|196124.7|196251.8|196126.8|196249.7|196124.7|5
1727342850000|2024-09-26 09:27:30|196252.4|196127.4|196258.8|196133.8|196259.2|196134.2|196252.4|196127.4|6
1727342860000|2024-09-26 09:27:40|196257.5|196132.5|196260.5|196135.5|196260.5|196135.5|196257.5|196132.5|6
1727342870000|2024-09-26 09:27:50|196259.2|196134.2|196260.9|196135.9|196260.9|196135.9|196259.2|196134.2|2
1727342880000|2024-09-26 09:28:00|196257.5|196132.5|196260.1|196135.1|196260.1|196135.1|196255.8|196130.8|3
1727342890000|2024-09-26 09:28:10|196260|196135|196260|196135|196260|196135|196260|196135|1
1727342900000|2024-09-26 09:28:20|196259|196134|196262.5|196137.5|196264|196139|196259|196134|7
1727342910000|2024-09-26 09:28:30|196258.7|196133.7|196254.4|196129.4|196261.1|196136.1|196251.3|196126.3|6
1727342920000|2024-09-26 09:28:40|196255.7|196130.7|196281.6|196156.6|196297|196172|196255.7|196130.7|16
1727342930000|2024-09-26 09:28:50|196281.4|196156.4|196283.9|196158.9|196287.5|196162.5|196278.7|196153.7|23
1727342940000|2024-09-26 09:29:00|196283.6|196158.6|196291.8|196166.8|196296.9|196171.9|196268.6|196143.6|18
1727342950000|2024-09-26 09:29:10|196292.5|196167.5|196287.5|196162.5|196294.2|196169.2|196286.7|196161.7|10
1727342960000|2024-09-26 09:29:20|196286.5|196161.5|196294.3|196169.3|196294.3|196169.3|196284|196159|17
1727342980000|2024-09-26 09:29:40|196296.3|196171.3|196290.5|196165.5|196298.3|196173.3|196288.7|196163.7|10
1727342990000|2024-09-26 09:29:50|196291.4|196166.4|196323.1|196198.1|196323.1|196198.1|196291.4|196166.4|10
1727343000000|2024-09-26 09:30:00|196322.3|196197.3|196307.3|196182.3|196322.3|196197.3|196305.2|196180.2|14
1727343010000|2024-09-26 09:30:10|196306.3|196181.3|196299.4|196174.4|196306.3|196181.3|196294.1|196169.1|14
1727343020000|2024-09-26 09:30:20|196300.3|196175.3|196305.6|196180.6|196305.6|196180.6|196297.5|196172.5|16
1727343030000|2024-09-26 09:30:30|196305.9|196180.9|196294|196169|196305.9|196180.9|196294|196169|11
1727343040000|2024-09-26 09:30:40|196293.4|196168.4|196296.5|196171.5|196296.9|196171.9|196291.4|196166.4|7
1727343050000|2024-09-26 09:30:50|196296.9|196171.9|196296.6|196171.6|196298|196173|196293.8|196168.8|12
1727343060000|2024-09-26 09:31:00|196294.3|196169.3|196294.6|196169.6|196301.6|196176.6|196292.7|196167.7|15
1727343070000|2024-09-26 09:31:10|196291.9|196166.9|196295.2|196170.2|196295.9|196170.9|196291.9|196166.9|7
1727343080000|2024-09-26 09:31:20|196296.1|196171.1|196293.9|196168.9|196296.7|196171.7|196290.5|196165.5|19
1727343090000|2024-09-26 09:31:30|196294.7|196169.7|196294.5|196169.5|196298|196173|196292.4|196167.4|17
1727343100000|2024-09-26 09:31:40|196292.9|196167.9|196299.7|196174.7|196302.8|196177.8|196292.9|196167.9|11
1727343110000|2024-09-26 09:31:50|196298.9|196173.9|196289.2|196164.2|196298.9|196173.9|196289.2|196164.2|14
1727343120000|2024-09-26 09:32:00|196291.8|196166.8|196291.8|196166.8|196293.4|196168.4|196289.2|196164.2|17
1727343130000|2024-09-26 09:32:10|196290.6|196165.6|196290.9|196165.9|196292.6|196167.6|196288.7|196163.7|8
1727343140000|2024-09-26 09:32:20|196292.9|196167.9|196293.7|196168.7|196293.7|196168.7|196292.9|196167.9|3
1727343150000|2024-09-26 09:32:30|196294.6|196169.6|196305.1|196180.1|196312.2|196187.2|196294.6|196169.6|16
1727343160000|2024-09-26 09:32:40|196304.7|196179.7|196309.2|196184.2|196310.8|196185.8|196292.8|196167.8|15
1727343170000|2024-09-26 09:32:50|196310.4|196185.4|196307.7|196182.7|196310.4|196185.4|196303.9|196178.9|9
1727343180000|2024-09-26 09:33:00|196306.4|196181.4|196304.4|196179.4|196306.4|196181.4|196302.4|196177.4|4
1727343190000|2024-09-26 09:33:10|196301.9|196176.9|196295.1|196170.1|196301.9|196176.9|196295|196170|6
1727343200000|2024-09-26 09:33:20|196294.4|196169.4|196295|196170|196296.3|196171.3|196294.4|196169.4|6
1727343210000|2024-09-26 09:33:30|196296.1|196171.1|196296.1|196171.1|196296.1|196171.1|196294.9|196169.9|3
1727343220000|2024-09-26 09:33:40|196296.4|196171.4|196294.6|196169.6|196296.4|196171.4|196294.6|196169.6|3
1727343230000|2024-09-26 09:33:50|196295.5|196170.5|196297.5|196172.5|196297.5|196172.5|196294.5|196169.5|3
1727343240000|2024-09-26 09:34:00|196291.1|196166.1|196294.3|196169.3|196296.4|196171.4|196291.1|196166.1|5
1727343250000|2024-09-26 09:34:10|196296.4|196171.4|196296|196171|196298.1|196173.1|196295.3|196170.3|5
1727343260000|2024-09-26 09:34:20|196296.8|196171.8|196301.2|196176.2|196307.8|196182.8|196296.8|196171.8|11
1727343270000|2024-09-26 09:34:30|196302.6|196177.6|196297.2|196172.2|196302.6|196177.6|196297.2|196172.2|4
1727343280000|2024-09-26 09:34:40|196295.3|196170.3|196327.1|196202.1|196327.5|196202.5|196295.3|196170.3|6
1727343290000|2024-09-26 09:34:50|196329.3|196204.3|196325.9|196200.9|196329.3|196204.3|196324.6|196199.6|11
1727343300000|2024-09-26 09:35:00|196327.8|196202.8|196329.9|196204.9|196336.5|196211.5|196318.5|196193.5|15
1727343310000|2024-09-26 09:35:10|196329.1|196204.1|196333.5|196208.5|196335.4|196210.4|196327.7|196202.7|19
1727343320000|2024-09-26 09:35:20|196331.7|196206.7|196333.9|196208.9|196333.9|196208.9|196331.7|196206.7|3
1727343330000|2024-09-26 09:35:30|196332.5|196207.5|196332.9|196207.9|196333.8|196208.8|196331.1|196206.1|11
1727343340000|2024-09-26 09:35:40|196334.9|196209.9|196334.3|196209.3|196335.5|196210.5|196332.9|196207.9|10
1727343350000|2024-09-26 09:35:50|196333.3|196208.3|196331|196206|196337.7|196212.7|196331|196206|6
1727343360000|2024-09-26 09:36:00|196317.9|196192.9|196377.4|196252.4|196377.4|196252.4|196313.7|196188.7|17
1727343370000|2024-09-26 09:36:10|196376.3|196251.3|196350.6|196225.6|196376.3|196251.3|196347.2|196222.2|13
1727343380000|2024-09-26 09:36:20|196350.3|196225.3|196335.7|196210.7|196351.2|196226.2|196335.4|196210.4|12
1727343390000|2024-09-26 09:36:30|196336.5|196211.5|196333.3|196208.3|196336.5|196211.5|196322.4|196197.4|7
1727343400000|2024-09-26 09:36:40|196334.9|196209.9|196280.4|196155.4|196335.3|196210.3|196280.4|196155.4|19
1727343410000|2024-09-26 09:36:50|196289.5|196164.5|196290.3|196165.3|196290.3|196165.3|196289.5|196164.5|3
1727343420000|2024-09-26 09:37:00|196288.1|196163.1|196284.4|196159.4|196291|196166|196284.4|196159.4|11
1727343430000|2024-09-26 09:37:10|196272.6|196147.6|196270.1|196145.1|196272.6|196147.6|196267.7|196142.7|4
1727343440000|2024-09-26 09:37:20|196270.4|196145.4|196285.1|196160.1|196285.1|196160.1|196270.4|196145.4|2
1727343450000|2024-09-26 09:37:30|196287.2|196162.2|196285.9|196160.9|196294.1|196169.1|196285.7|196160.7|12
1727343460000|2024-09-26 09:37:40|196289.9|196164.9|196287.8|196162.8|196290.4|196165.4|196283.3|196158.3|9
1727343470000|2024-09-26 09:37:50|196290.1|196165.1|196298.5|196173.5|196300.4|196175.4|196290.1|196165.1|16
1727343480000|2024-09-26 09:38:00|196291.2|196166.2|196288.5|196163.5|196292.2|196167.2|196287.8|196162.8|10
1727343490000|2024-09-26 09:38:10|196290.2|196165.2|196291.2|196166.2|196292.2|196167.2|196288.7|196163.7|10
1727343500000|2024-09-26 09:38:20|196291.8|196166.8|196292.4|196167.4|196293|196168|196289.6|196164.6|11
1727343510000|2024-09-26 09:38:30|196299.2|196174.2|196299.9|196174.9|196299.9|196174.9|196291.3|196166.3|8
1727343520000|2024-09-26 09:38:40|196298.9|196173.9|196299.5|196174.5|196299.5|196174.5|196294.7|196169.7|3
1727343540000|2024-09-26 09:39:00|196293.5|196168.5|196296.1|196171.1|196321.3|196196.3|196290.4|196165.4|19
1727343550000|2024-09-26 09:39:10|196290.4|196165.4|196295.7|196170.7|196295.7|196170.7|196290.4|196165.4|2
1727343560000|2024-09-26 09:39:20|196294|196169|196291.3|196166.3|196294|196169|196291.3|196166.3|2
1727343570000|2024-09-26 09:39:30|196292.8|196167.8|196292.8|196167.8|196292.8|196167.8|196292.8|196167.8|1
1727343580000|2024-09-26 09:39:40|196287.6|196162.6|196292.8|196167.8|196292.8|196167.8|196287.6|196162.6|4
1727343590000|2024-09-26 09:39:50|196294.5|196169.5|196286.4|196161.4|196294.5|196169.5|196279.6|196154.6|5
1727343600000|2024-09-26 09:40:00|196285.1|196160.1|196282.3|196157.3|196286.1|196161.1|196279.2|196154.2|13
1727343610000|2024-09-26 09:40:10|196277.5|196152.5|196283.7|196158.7|196288.5|196163.5|196257.8|196132.8|15
1727343620000|2024-09-26 09:40:20|196288.5|196163.5|196281.4|196156.4|196288.5|196163.5|196281.4|196156.4|11
1727343630000|2024-09-26 09:40:30|196283|196158|196282.3|196157.3|196288.1|196163.1|196282.3|196157.3|8
1727343640000|2024-09-26 09:40:40|196278.6|196153.6|196286.7|196161.7|196288|196163|196278.6|196153.6|6
1727343650000|2024-09-26 09:40:50|196286.8|196161.8|196287.3|196162.3|196288.3|196163.3|196286.8|196161.8|7
1727343660000|2024-09-26 09:41:00|196285.1|196160.1|196274.5|196149.5|196286|196161|196274.5|196149.5|10
1727343670000|2024-09-26 09:41:10|196277.4|196152.4|196276.7|196151.7|196282.4|196157.4|196276.7|196151.7|15
1727343680000|2024-09-26 09:41:20|196273.6|196148.6|196269.7|196144.7|196273.6|196148.6|196264|196139|12
1727343690000|2024-09-26 09:41:30|196264.3|196139.3|196284.7|196159.7|196287.2|196162.2|196264.3|196139.3|12
1727343700000|2024-09-26 09:41:40|196287.2|196162.2|196279.7|196154.7|196287.2|196162.2|196268.6|196143.6|14
1727343710000|2024-09-26 09:41:50|196274.6|196149.6|196269.4|196144.4|196279.7|196154.7|196263.2|196138.2|11
1727343720000|2024-09-26 09:42:00|196201.8|196076.8|196196.6|196071.6|196202.5|196077.5|196191.3|196066.3|18
1727343730000|2024-09-26 09:42:10|196195.9|196070.9|196193.9|196068.9|196195.9|196070.9|196190.4|196065.4|8
1727343740000|2024-09-26 09:42:20|196193.6|196068.6|196132.9|196007.9|196196.5|196071.5|196132.9|196007.9|17
1727343750000|2024-09-26 09:42:30|196129.8|196004.8|196133.8|196008.8|196136.4|196011.4|196129.8|196004.8|12
1727343760000|2024-09-26 09:42:40|196129.7|196004.7|196125.6|196000.6|196130.3|196005.3|196125.6|196000.6|8
1727343770000|2024-09-26 09:42:50|196124.9|195999.9|196110.2|195985.2|196124.9|195999.9|196106.2|195981.2|6
1727343780000|2024-09-26 09:43:00|196109.8|195984.8|196105.1|195980.1|196109.8|195984.8|196095.2|195970.2|17
1727343790000|2024-09-26 09:43:10|196102.6|195977.6|196090.8|195965.8|196102.6|195977.6|196090.8|195965.8|9
1727343800000|2024-09-26 09:43:20|196089.9|195964.9|196066.9|195941.9|196089.9|195964.9|196050.3|195925.3|11
1727343810000|2024-09-26 09:43:30|196064.9|195939.9|196064.1|195939.1|196064.9|195939.9|196058.9|195933.9|8
1727343820000|2024-09-26 09:43:40|196064.8|195939.8|196064.8|195939.8|196064.8|195939.8|196064.8|195939.8|1
1727343830000|2024-09-26 09:43:50|196063.9|195938.9|196019.6|195894.6|196063.9|195938.9|196019.6|195894.6|11
1727343840000|2024-09-26 09:44:00|196018.7|195893.7|196003.8|195878.8|196021.4|195896.4|196003.1|195878.1|15
1727343850000|2024-09-26 09:44:10|196003|195878|195998|195873|196003|195878|195997.5|195872.5|6
1727343860000|2024-09-26 09:44:20|195999.1|195874.1|195999.2|195874.2|195999.2|195874.2|195998.7|195873.7|3
1727343870000|2024-09-26 09:44:30|195999.6|195874.6|195996.9|195871.9|196001.5|195876.5|195996.9|195871.9|6
1727343880000|2024-09-26 09:44:40|195997.1|195872.1|195976.3|195851.3|195997.1|195872.1|195976.3|195851.3|5
1727343890000|2024-09-26 09:44:50|195984.5|195859.5|195987.8|195862.8|195987.8|195862.8|195983.1|195858.1|6
1727343900000|2024-09-26 09:45:00|195984.2|195859.2|195982.1|195857.1|195985|195860|195982.1|195857.1|7
1727343910000|2024-09-26 09:45:10|195981.7|195856.7|195984.2|195859.2|195985.7|195860.7|195981.7|195856.7|5
1727343920000|2024-09-26 09:45:20|195980.5|195855.5|195984.5|195859.5|195984.5|195859.5|195979.9|195854.9|10
1727343930000|2024-09-26 09:45:30|195987|195862|195987.1|195862.1|195987.1|195862.1|195987|195862|2
1727343940000|2024-09-26 09:45:40|195987.3|195862.3|195987.3|195862.3|195987.3|195862.3|195987.3|195862.3|1
1727343950000|2024-09-26 09:45:50|195984.4|195859.4|195984.4|195859.4|195984.4|195859.4|195984.4|195859.4|1
1727343960000|2024-09-26 09:46:00|195980.6|195855.6|195984.9|195859.9|195985.1|195860.1|195976.3|195851.3|7
1727343980000|2024-09-26 09:46:20|195985.1|195860.1|195988.2|195863.2|195988.2|195863.2|195985.1|195860.1|2
1727343990000|2024-09-26 09:46:30|195986.5|195861.5|195983.8|195858.8|195986.5|195861.5|195983.3|195858.3|3
1727344000000|2024-09-26 09:46:40|195980.9|195855.9|195987.7|195862.7|195987.7|195862.7|195980.9|195855.9|4
1727344010000|2024-09-26 09:46:50|195985.7|195860.7|196034.5|195909.5|196038.7|195913.7|195985.7|195860.7|7
1727344020000|2024-09-26 09:47:00|196034|195909|196050.6|195925.6|196051.5|195926.5|196019.1|195894.1|16
1727344030000|2024-09-26 09:47:10|196052.1|195927.1|196047.5|195922.5|196052.1|195927.1|196046.7|195921.7|7
1727344040000|2024-09-26 09:47:20|196049.1|195924.1|196043.9|195918.9|196052.3|195927.3|196041.3|195916.3|10
1727344050000|2024-09-26 09:47:30|196045.4|195920.4|196044.5|195919.5|196055.4|195930.4|196038.5|195913.5|16
1727344060000|2024-09-26 09:47:40|196044.3|195919.3|196043.7|195918.7|196044.3|195919.3|196043.7|195918.7|2
1727344070000|2024-09-26 09:47:50|196043.3|195918.3|196020.3|195895.3|196046.2|195921.2|196015|195890|17
1727344080000|2024-09-26 09:48:00|196022.7|195897.7|196019.2|195894.2|196022.7|195897.7|196018.2|195893.2|6
1727344090000|2024-09-26 09:48:10|196017.2|195892.2|196009.5|195884.5|196029.6|195904.6|196009.5|195884.5|8
1727344100000|2024-09-26 09:48:20|196009.9|195884.9|195966.2|195841.2|196009.9|195884.9|195965.9|195840.9|6
1727344110000|2024-09-26 09:48:30|195964.6|195839.6|195964.6|195839.6|195964.6|195839.6|195964.6|195839.6|1
1727344130000|2024-09-26 09:48:50|195958|195833|195920.1|195795.1|195962.3|195837.3|195920.1|195795.1|5
1727344140000|2024-09-26 09:49:00|195923.5|195798.5|195933.8|195808.8|195934.3|195809.3|195922.4|195797.4|8
1727344150000|2024-09-26 09:49:10|195931.6|195806.6|195949|195824|195949|195824|195931.6|195806.6|9
1727344160000|2024-09-26 09:49:20|195950|195825|195953.9|195828.9|195953.9|195828.9|195950|195825|2
1727344170000|2024-09-26 09:49:30|195950.2|195825.2|195895.3|195770.3|195950.2|195825.2|195895.3|195770.3|2
1727344180000|2024-09-26 09:49:40|195898|195773|195872.1|195747.1|195901.2|195776.2|195872.1|195747.1|8
1727344190000|2024-09-26 09:49:50|195873.9|195748.9|195864.4|195739.4|195898|195773|195862|195737|21
1727344200000|2024-09-26 09:50:00|195863.6|195738.6|195864.4|195739.4|195864.4|195739.4|195857.7|195732.7|13
1727344210000|2024-09-26 09:50:10|195866.8|195741.8|195873.4|195748.4|195873.4|195748.4|195864.8|195739.8|7
1727344220000|2024-09-26 09:50:20|195871.2|195746.2|195881.3|195756.3|195882.9|195757.9|195870|195745|10
1727344230000|2024-09-26 09:50:30|195882.7|195757.7|195866.9|195741.9|195886.5|195761.5|195866.9|195741.9|7
1727344240000|2024-09-26 09:50:40|195865.1|195740.1|195865.5|195740.5|195869.6|195744.6|195854.8|195729.8|33
1727344250000|2024-09-26 09:50:50|195865.6|195740.6|195865.6|195740.6|195865.6|195740.6|195865.6|195740.6|1
1727344260000|2024-09-26 09:51:00|195856.9|195731.9|195865.5|195740.5|195868.7|195743.7|195854.1|195729.1|17
1727344270000|2024-09-26 09:51:10|195867.9|195742.9|195873.3|195748.3|195873.3|195748.3|195867.3|195742.3|20
1727344280000|2024-09-26 09:51:20|195880.9|195755.9|195876.3|195751.3|195935.1|195810.1|195863.7|195738.7|20
1727344290000|2024-09-26 09:51:30|195876.9|195751.9|195883|195758|195885.2|195760.2|195876.5|195751.5|12
1727344300000|2024-09-26 09:51:40|195885.3|195760.3|195878.8|195753.8|195885.4|195760.4|195877|195752|12
1727344310000|2024-09-26 09:51:50|195878.7|195753.7|195846.3|195721.3|195888.3|195763.3|195846.3|195721.3|8
1727344320000|2024-09-26 09:52:00|195844.9|195719.9|195831.2|195706.2|195844.9|195719.9|195829.3|195704.3|9
1727344330000|2024-09-26 09:52:10|195829.4|195704.4|195823.5|195698.5|195832.4|195707.4|195820|195695|12
1727344340000|2024-09-26 09:52:20|195827.7|195702.7|195832.5|195707.5|195833.3|195708.3|195824.5|195699.5|16
1727344350000|2024-09-26 09:52:30|195831.9|195706.9|195832.3|195707.3|195832.3|195707.3|195829.8|195704.8|5
1727344360000|2024-09-26 09:52:40|195832.2|195707.2|195822.7|195697.7|195832.6|195707.6|195822|195697|6
1727344370000|2024-09-26 09:52:50|195823.8|195698.8|195829.2|195704.2|195829.2|195704.2|195823.8|195698.8|4
1727344380000|2024-09-26 09:53:00|195826.8|195701.8|195825.9|195700.9|195830.1|195705.1|195822.4|195697.4|9
1727344390000|2024-09-26 09:53:10|195825.2|195700.2|195824.5|195699.5|195825.8|195700.8|195823.4|195698.4|5
1727344400000|2024-09-26 09:53:20|195826.4|195701.4|195818.7|195693.7|195826.4|195701.4|195818.7|195693.7|4
1727344410000|2024-09-26 09:53:30|195820.6|195695.6|195829.7|195704.7|195829.7|195704.7|195820.6|195695.6|5
1727344420000|2024-09-26 09:53:40|195830.6|195705.6|195818.8|195693.8|195843.7|195718.7|195818.8|195693.8|12
1727344430000|2024-09-26 09:53:50|195820.7|195695.7|195869.5|195744.5|195874.6|195749.6|195820.7|195695.7|15
1727344440000|2024-09-26 09:54:00|195870.5|195745.5|195867.6|195742.6|195870.5|195745.5|195867|195742|5
1727344450000|2024-09-26 09:54:10|195868.5|195743.5|195869.4|195744.4|195870.4|195745.4|195868.5|195743.5|6
1727344460000|2024-09-26 09:54:20|195869.5|195744.5|195902.6|195777.6|195909.2|195784.2|195869|195744|13
1727344470000|2024-09-26 09:54:30|195901|195776|195910.2|195785.2|195914.2|195789.2|195900.7|195775.7|11
1727344480000|2024-09-26 09:54:40|195912.3|195787.3|195914.4|195789.4|195915.2|195790.2|195912.3|195787.3|11
1727344490000|2024-09-26 09:54:50|195914.5|195789.5|195919.7|195794.7|195919.7|195794.7|195914.5|195789.5|8
1727344500000|2024-09-26 09:55:00|195909.5|195784.5|195916.8|195791.8|195916.8|195791.8|195909.5|195784.5|4
1727344510000|2024-09-26 09:55:10|195920.1|195795.1|195917|195792|195920.1|195795.1|195917|195792|2
1727344520000|2024-09-26 09:55:20|195920|195795|195923.6|195798.6|195927|195802|195920|195795|12
1727344530000|2024-09-26 09:55:30|195923.8|195798.8|195921.6|195796.6|195925.5|195800.5|195919.6|195794.6|9
1727344550000|2024-09-26 09:55:50|195921.7|195796.7|195921.2|195796.2|195921.8|195796.8|195921.2|195796.2|6
1727344560000|2024-09-26 09:56:00|195919.7|195794.7|195914.5|195789.5|195919.7|195794.7|195914.2|195789.2|8
1727344570000|2024-09-26 09:56:10|195914.7|195789.7|195915.2|195790.2|195917|195792|195911.1|195786.1|10
1727344580000|2024-09-26 09:56:20|195915.6|195790.6|195916.2|195791.2|195920|195795|195912.2|195787.2|14
1727344590000|2024-09-26 09:56:30|195920.9|195795.9|195921.4|195796.4|195921.4|195796.4|195916.2|195791.2|8
1727344600000|2024-09-26 09:56:40|195927.7|195802.7|195908.3|195783.3|195927.7|195802.7|195908.3|195783.3|19
1727344610000|2024-09-26 09:56:50|195912.4|195787.4|195924.6|195799.6|195924.6|195799.6|195905.7|195780.7|28
1727344620000|2024-09-26 09:57:00|195921.5|195796.5|195876.9|195751.9|195922.7|195797.7|195865.9|195740.9|7
1727344630000|2024-09-26 09:57:10|195874.7|195749.7|195879.5|195754.5|195882.9|195757.9|195870.3|195745.3|6
1727344640000|2024-09-26 09:57:20|195882.3|195757.3|195878|195753|195882.3|195757.3|195878|195753|3
1727344650000|2024-09-26 09:57:30|195880.3|195755.3|195877.7|195752.7|195882.3|195757.3|195871.2|195746.2|11
1727344660000|2024-09-26 09:57:40|195875.3|195750.3|195878.8|195753.8|195880|195755|195870.9|195745.9|10
1727344670000|2024-09-26 09:57:50|195876.2|195751.2|195861.8|195736.8|195876.2|195751.2|195861.8|195736.8|2
1727344680000|2024-09-26 09:58:00|195857.3|195732.3|195871.3|195746.3|195871.8|195746.8|195857.3|195732.3|5
1727344690000|2024-09-26 09:58:10|195874.1|195749.1|195890|195765|195911.5|195786.5|195874.1|195749.1|14
1727344700000|2024-09-26 09:58:20|195898.8|195773.8|195909|195784|195909|195784|195898.8|195773.8|9
1727344710000|2024-09-26 09:58:30|195911.2|195786.2|195906.3|195781.3|195911.5|195786.5|195902.8|195777.8|6
1727344720000|2024-09-26 09:58:40|195905.9|195780.9|195911.5|195786.5|195922.7|195797.7|195905.6|195780.6|10
1727344730000|2024-09-26 09:58:50|195913.9|195788.9|195913.9|195788.9|195924.2|195799.2|195901.6|195776.6|14
1727344740000|2024-09-26 09:59:00|195912.7|195787.7|195909.3|195784.3|195915.1|195790.1|195909.3|195784.3|8
1727344750000|2024-09-26 09:59:10|195911.6|195786.6|195912.2|195787.2|195912.2|195787.2|195908.6|195783.6|3
1727344760000|2024-09-26 09:59:20|195909.8|195784.8|195907.8|195782.8|195911.1|195786.1|195906.7|195781.7|9
1727344770000|2024-09-26 09:59:30|195908.8|195783.8|195909|195784|195909|195784|195903.5|195778.5|6
1727344780000|2024-09-26 09:59:40|195909.8|195784.8|195906.2|195781.2|195909.8|195784.8|195905.4|195780.4|6
1727344790000|2024-09-26 09:59:50|195908.7|195783.7|195909.4|195784.4|195909.7|195784.7|195908.7|195783.7|6
1727344800000|2024-09-26 10:00:00|195910.4|195785.4|195914.6|195789.6|195914.6|195789.6|195908.7|195783.7|12
1727344810000|2024-09-26 10:00:10|195914.2|195789.2|195947.9|195822.9|195961|195836|195911.2|195786.2|11
1727344820000|2024-09-26 10:00:20|195949.3|195824.3|195950.3|195825.3|195950.3|195825.3|195943.6|195818.6|6
1727344830000|2024-09-26 10:00:30|195947.1|195822.1|195946.8|195821.8|195952.8|195827.8|195946.7|195821.7|16
1727344840000|2024-09-26 10:00:40|195947.6|195822.6|195925.8|195800.8|195947.6|195822.6|195921.3|195796.3|9
1727344850000|2024-09-26 10:00:50|195926.4|195801.4|195947|195822|195947|195822|195926|195801|9
1727344860000|2024-09-26 10:01:00|195948.7|195823.7|195952.3|195827.3|195952.6|195827.6|195941.6|195816.6|11
1727344870000|2024-09-26 10:01:10|195947.3|195822.3|195945.8|195820.8|195950.2|195825.2|195934|195809|18
1727344880000|2024-09-26 10:01:20|195946.5|195821.5|195948.6|195823.6|195948.6|195823.6|195944.2|195819.2|6
1727344890000|2024-09-26 10:01:30|195948.2|195823.2|195898.4|195773.4|195948.2|195823.2|195898|195773|11
1727344900000|2024-09-26 10:01:40|195901.8|195776.8|195906.7|195781.7|195906.7|195781.7|195901.8|195776.8|3
1727344910000|2024-09-26 10:01:50|195907.1|195782.1|195908.1|195783.1|195908.1|195783.1|195907.1|195782.1|2
1727344920000|2024-09-26 10:02:00|195913.4|195788.4|195878.7|195753.7|195913.4|195788.4|195878.7|195753.7|14
1727344930000|2024-09-26 10:02:10|195876.7|195751.7|195873.8|195748.8|195878.1|195753.1|195873.8|195748.8|4
1727344940000|2024-09-26 10:02:20|195872.8|195747.8|195906.4|195781.4|195906.4|195781.4|195872.8|195747.8|6
1727344950000|2024-09-26 10:02:30|195909.2|195784.2|195914.8|195789.8|195920.5|195795.5|195907.8|195782.8|13
1727344960000|2024-09-26 10:02:40|195910.3|195785.3|195893.4|195768.4|195910.3|195785.3|195891.4|195766.4|7
1727344970000|2024-09-26 10:02:50|195893.6|195768.6|195892.5|195767.5|195905.7|195780.7|195892.5|195767.5|12
1727344980000|2024-09-26 10:03:00|195891.9|195766.9|195861.5|195736.5|195891.9|195766.9|195861.5|195736.5|15
1727344990000|2024-09-26 10:03:10|195863.9|195738.9|195863.9|195738.9|195863.9|195738.9|195863.9|195738.9|1
1727345010000|2024-09-26 10:03:30|195867.7|195742.7|195846.8|195721.8|195867.7|195742.7|195835.9|195710.9|10
1727345020000|2024-09-26 10:03:40|195848|195723|195860.1|195735.1|195863.5|195738.5|195848|195723|8
1727345030000|2024-09-26 10:03:50|195856.7|195731.7|195857.6|195732.6|195861.3|195736.3|195855.1|195730.1|8
1727345040000|2024-09-26 10:04:00|195858|195733|195849.1|195724.1|195859|195734|195848.7|195723.7|8
1727345050000|2024-09-26 10:04:10|195848.3|195723.3|195841.6|195716.6|195849.1|195724.1|195841.6|195716.6|4
1727345070000|2024-09-26 10:04:30|195841.3|195716.3|195843.7|195718.7|195843.9|195718.9|195841.3|195716.3|7
1727345080000|2024-09-26 10:04:40|195847|195722|195847.3|195722.3|195847.3|195722.3|195844|195719|3
1727345090000|2024-09-26 10:04:50|195850.7|195725.7|195855.3|195730.3|195855.3|195730.3|195850.7|195725.7|4
1727345100000|2024-09-26 10:05:00|195853|195728|195850.8|195725.8|195857.9|195732.9|195844.8|195719.8|7
1727345110000|2024-09-26 10:05:10|195850.3|195725.3|195874.3|195749.3|195881.5|195756.5|195850.3|195725.3|14
1727345120000|2024-09-26 10:05:20|195873.8|195748.8|195874.3|195749.3|195874.3|195749.3|195873.8|195748.8|4
1727345140000|2024-09-26 10:05:40|195874.9|195749.9|195873.5|195748.5|195876.4|195751.4|195873.5|195748.5|5
1727345160000|2024-09-26 10:06:00|195870.5|195745.5|195868.6|195743.6|195870.5|195745.5|195843.1|195718.1|17
1727345170000|2024-09-26 10:06:10|195867.7|195742.7|195872.1|195747.1|195872.1|195747.1|195865.1|195740.1|12
1727345180000|2024-09-26 10:06:20|195875.2|195750.2|195874.7|195749.7|195881.7|195756.7|195867.2|195742.2|11
1727345190000|2024-09-26 10:06:30|195874.9|195749.9|195868.9|195743.9|195874.9|195749.9|195868.9|195743.9|3
1727345200000|2024-09-26 10:06:40|195868.1|195743.1|195868.2|195743.2|195868.7|195743.7|195853.2|195728.2|13
1727345210000|2024-09-26 10:06:50|195868.7|195743.7|195873.9|195748.9|195873.9|195748.9|195868.7|195743.7|4
1727345220000|2024-09-26 10:07:00|195871.5|195746.5|195866.9|195741.9|195871.5|195746.5|195864.9|195739.9|4
1727345230000|2024-09-26 10:07:10|195869.3|195744.3|195867.3|195742.3|195869.9|195744.9|195867.3|195742.3|5
1727345240000|2024-09-26 10:07:20|195869.7|195744.7|195870.5|195745.5|195870.5|195745.5|195869.7|195744.7|3
1727345250000|2024-09-26 10:07:30|195872.5|195747.5|195872.5|195747.5|195872.5|195747.5|195872.5|195747.5|1
1727345260000|2024-09-26 10:07:40|195874.5|195749.5|195893.7|195768.7|195897.6|195772.6|195874.5|195749.5|6
1727345270000|2024-09-26 10:07:50|195891.7|195766.7|195892.8|195767.8|195894.4|195769.4|195890.5|195765.5|18
1727345280000|2024-09-26 10:08:00|195890.8|195765.8|195890.8|195765.8|195894.3|195769.3|195890.8|195765.8|17
1727345290000|2024-09-26 10:08:10|195869.9|195744.9|195858.4|195733.4|195870.1|195745.1|195855.9|195730.9|12
1727345300000|2024-09-26 10:08:20|195861.2|195736.2|195849.3|195724.3|195861.8|195736.8|195847.6|195722.6|15
1727345310000|2024-09-26 10:08:30|195845.2|195720.2|195855|195730|195855|195730|195845.2|195720.2|6
1727345320000|2024-09-26 10:08:40|195851.3|195726.3|195850.3|195725.3|195854.2|195729.2|195850.3|195725.3|6
1727345330000|2024-09-26 10:08:50|195854.1|195729.1|195847.2|195722.2|195854.1|195729.1|195845|195720|5
1727345340000|2024-09-26 10:09:00|195843.9|195718.9|195832.3|195707.3|195843.9|195718.9|195830.4|195705.4|6
1727345350000|2024-09-26 10:09:10|195830.6|195705.6|195797.7|195672.7|195830.6|195705.6|195792.9|195667.9|9
1727345360000|2024-09-26 10:09:20|195797.6|195672.6|195797.3|195672.3|195797.6|195672.6|195797.3|195672.3|2
1727345370000|2024-09-26 10:09:30|195797.9|195672.9|195798.8|195673.8|195799.3|195674.3|195796.1|195671.1|5
1727345380000|2024-09-26 10:09:40|195799.6|195674.6|195799.9|195674.9|195799.9|195674.9|195796.6|195671.6|3
1727345390000|2024-09-26 10:09:50|195800.4|195675.4|195797.9|195672.9|195800.4|195675.4|195797.9|195672.9|2
1727345400000|2024-09-26 10:10:00|195794|195669|195772.4|195647.4|195796.3|195671.3|195772.3|195647.3|20
1727345410000|2024-09-26 10:10:10|195772.9|195647.9|195796.3|195671.3|195798.6|195673.6|195772.4|195647.4|14
1727345420000|2024-09-26 10:10:20|195797.8|195672.8|195797.9|195672.9|195798.9|195673.9|195795.4|195670.4|14
1727345430000|2024-09-26 10:10:30|195796.5|195671.5|195796.7|195671.7|195798|195673|195796.5|195671.5|7
1727345440000|2024-09-26 10:10:40|195790.8|195665.8|195794.1|195669.1|195796.3|195671.3|195790.8|195665.8|10
1727345450000|2024-09-26 10:10:50|195794.3|195669.3|195797.7|195672.7|195798.1|195673.1|195794.3|195669.3|9
1727345460000|2024-09-26 10:11:00|195796.4|195671.4|195813.6|195688.6|195813.6|195688.6|195787.7|195662.7|12
1727345470000|2024-09-26 10:11:10|195813.8|195688.8|195844.3|195719.3|195848.6|195723.6|195813.8|195688.8|7
1727345480000|2024-09-26 10:11:20|195843.7|195718.7|195846.7|195721.7|195846.7|195721.7|195843.7|195718.7|8
1727345490000|2024-09-26 10:11:30|195847.2|195722.2|195918.3|195793.3|195921.4|195796.4|195847.2|195722.2|17
1727345500000|2024-09-26 10:11:40|195918.6|195793.6|195920.9|195795.9|195926.6|195801.6|195918.6|195793.6|13
1727345510000|2024-09-26 10:11:50|195922.2|195797.2|195926.4|195801.4|195926.4|195801.4|195921.8|195796.8|9
1727345520000|2024-09-26 10:12:00|195925|195800|195999.6|195874.6|196000|195875|195925|195800|17
1727345530000|2024-09-26 10:12:10|195999.9|195874.9|196041.8|195916.8|196044.4|195919.4|195998.3|195873.3|16
1727345540000|2024-09-26 10:12:20|196041.5|195916.5|196091.2|195966.2|196094.6|195969.6|196035.1|195910.1|14
1727345550000|2024-09-26 10:12:30|196090.8|195965.8|196107.6|195982.6|196109.5|195984.5|196088|195963|30
1727345560000|2024-09-26 10:12:40|196105.3|195980.3|196070.1|195945.1|196105.3|195980.3|196065.7|195940.7|15
1727345570000|2024-09-26 10:12:50|196069.9|195944.9|196069.7|195944.7|196069.9|195944.9|196069.7|195944.7|2
1727345580000|2024-09-26 10:13:00|196069.8|195944.8|196052.5|195927.5|196072|195947|196049.9|195924.9|20
1727345590000|2024-09-26 10:13:10|196063.6|195938.6|196064.1|195939.1|196064.1|195939.1|196046.6|195921.6|13
1727345600000|2024-09-26 10:13:20|196061.8|195936.8|196055.3|195930.3|196066|195941|196051.2|195926.2|23
1727345610000|2024-09-26 10:13:30|196058.3|195933.3|196065|195940|196065.3|195940.3|196053.4|195928.4|16
1727345620000|2024-09-26 10:13:40|196063.6|195938.6|196062.6|195937.6|196077|195952|196054.6|195929.6|14
1727345630000|2024-09-26 10:13:50|196055.7|195930.7|196063.7|195938.7|196063.7|195938.7|196055.7|195930.7|11
1727345640000|2024-09-26 10:14:00|196062.2|195937.2|196053.5|195928.5|196062.2|195937.2|196051.1|195926.1|11
1727345650000|2024-09-26 10:14:10|196060|195935|196063.6|195938.6|196064.4|195939.4|196058.6|195933.6|7
1727345660000|2024-09-26 10:14:20|196058.1|195933.1|196106.7|195981.7|196122.5|195997.5|196058.1|195933.1|19
1727345670000|2024-09-26 10:14:30|196106.5|195981.5|196100.3|195975.3|196107.8|195982.8|196100.3|195975.3|7
1727345680000|2024-09-26 10:14:40|196100.1|195975.1|196099.3|195974.3|196100.3|195975.3|196099.3|195974.3|3
1727345690000|2024-09-26 10:14:50|196096.4|195971.4|196115.5|195990.5|196115.5|195990.5|196094.3|195969.3|9
1727345700000|2024-09-26 10:15:00|196120|195995|196099.9|195974.9|196120|195995|196095.2|195970.2|19
1727345710000|2024-09-26 10:15:10|196099.6|195974.6|196087.2|195962.2|196099.6|195974.6|196087.2|195962.2|11
1727345720000|2024-09-26 10:15:20|196085.9|195960.9|196087.4|195962.4|196087.4|195962.4|196085.9|195960.9|2
1727345730000|2024-09-26 10:15:30|196089.5|195964.5|196091.2|195966.2|196091.7|195966.7|196089.5|195964.5|5
1727345740000|2024-09-26 10:15:40|196088.2|195963.2|196089.9|195964.9|196091.7|195966.7|196088.2|195963.2|5
1727345750000|2024-09-26 10:15:50|196089.8|195964.8|196072.7|195947.7|196091.9|195966.9|196063.4|195938.4|16
1727345760000|2024-09-26 10:16:00|196072.8|195947.8|196057.9|195932.9|196073.6|195948.6|196049.4|195924.4|19
1727345770000|2024-09-26 10:16:10|196055.4|195930.4|196054.4|195929.4|196055.9|195930.9|196051.3|195926.3|14
1727345780000|2024-09-26 10:16:20|196059.3|195934.3|196059.5|195934.5|196060.3|195935.3|196055.9|195930.9|8
1727345790000|2024-09-26 10:16:30|196060.5|195935.5|196059.9|195934.9|196060.5|195935.5|196058.6|195933.6|3
1727345800000|2024-09-26 10:16:40|196060.9|195935.9|196059.7|195934.7|196060.9|195935.9|196058.9|195933.9|8
1727345810000|2024-09-26 10:16:50|196060.4|195935.4|196081|195956|196091.6|195966.6|196053.4|195928.4|19
1727345820000|2024-09-26 10:17:00|196065.4|195940.4|196065|195940|196069.2|195944.2|196065|195940|7
1727345830000|2024-09-26 10:17:10|196066.8|195941.8|196065.6|195940.6|196073.2|195948.2|196065|195940|7
1727345840000|2024-09-26 10:17:20|196067|195942|196064.1|195939.1|196070.5|195945.5|196046.5|195921.5|17
1727345850000|2024-09-26 10:17:30|196063.8|195938.8|196061.8|195936.8|196063.8|195938.8|196042.7|195917.7|10
1727345860000|2024-09-26 10:17:40|196060.9|195935.9|196055.4|195930.4|196060.9|195935.9|196040.6|195915.6|11
1727345870000|2024-09-26 10:17:50|196055.9|195930.9|196058.2|195933.2|196062.1|195937.1|196055.9|195930.9|8
1727345880000|2024-09-26 10:18:00|196057.1|195932.1|196043|195918|196057.1|195932.1|196040.9|195915.9|13
1727345890000|2024-09-26 10:18:10|196040.4|195915.4|196021.2|195896.2|196040.4|195915.4|196021.2|195896.2|4
1727345900000|2024-09-26 10:18:20|195993.9|195868.9|195993.4|195868.4|195994.2|195869.2|195993.4|195868.4|5
1727345910000|2024-09-26 10:18:30|195985.1|195860.1|195925|195800|195985.1|195860.1|195924.8|195799.8|20
1727345920000|2024-09-26 10:18:40|195928.3|195803.3|195958.5|195833.5|195958.5|195833.5|195928.3|195803.3|16
1727345930000|2024-09-26 10:18:50|195959.2|195834.2|195971.6|195846.6|195971.6|195846.6|195959.2|195834.2|4
1727345940000|2024-09-26 10:19:00|195970.9|195845.9|195961.2|195836.2|195971.4|195846.4|195960|195835|15
1727345950000|2024-09-26 10:19:10|195963|195838|195962.9|195837.9|195963|195838|195962.9|195837.9|2
1727345960000|2024-09-26 10:19:20|195964.9|195839.9|195973.6|195848.6|195973.6|195848.6|195964.9|195839.9|2
1727345970000|2024-09-26 10:19:30|195974.1|195849.1|195973.4|195848.4|195974.8|195849.8|195972.3|195847.3|7
1727345980000|2024-09-26 10:19:40|195975.4|195850.4|195976.6|195851.6|195976.6|195851.6|195975.4|195850.4|2
1727345990000|2024-09-26 10:19:50|195977.6|195852.6|195976.9|195851.9|195977.6|195852.6|195976.1|195851.1|3
1727346000000|2024-09-26 10:20:00|195974.5|195849.5|195978.1|195853.1|195978.1|195853.1|195974.5|195849.5|5
1727346010000|2024-09-26 10:20:10|195978|195853|195974.9|195849.9|195978|195853|195974.7|195849.7|4
1727346020000|2024-09-26 10:20:20|195975.7|195850.7|195973.2|195848.2|195975.8|195850.8|195971.4|195846.4|14
1727346030000|2024-09-26 10:20:30|195974.3|195849.3|195973.2|195848.2|195975.5|195850.5|195971.3|195846.3|15
1727346040000|2024-09-26 10:20:40|195971.7|195846.7|195972.9|195847.9|195973.9|195848.9|195971|195846|10
1727346050000|2024-09-26 10:20:50|195974.4|195849.4|195975.3|195850.3|195977.6|195852.6|195974.4|195849.4|4
1727346060000|2024-09-26 10:21:00|195974.1|195849.1|195976|195851|195976|195851|195972.9|195847.9|4
1727346070000|2024-09-26 10:21:10|195975.7|195850.7|195971.2|195846.2|195975.7|195850.7|195971.2|195846.2|13
1727346080000|2024-09-26 10:21:20|195972.6|195847.6|195977.6|195852.6|195977.6|195852.6|195972.6|195847.6|6
1727346090000|2024-09-26 10:21:30|195976.6|195851.6|195973.4|195848.4|195976.6|195851.6|195972.6|195847.6|4
1727346100000|2024-09-26 10:21:40|195972.5|195847.5|195972.8|195847.8|195974.1|195849.1|195972|195847|5
1727346110000|2024-09-26 10:21:50|195975.1|195850.1|195975.5|195850.5|195977.8|195852.8|195973|195848|14
1727346120000|2024-09-26 10:22:00|195975.2|195850.2|195975.2|195850.2|195976.1|195851.1|195974|195849|5
1727346130000|2024-09-26 10:22:10|195974.1|195849.1|195975.9|195850.9|195976.9|195851.9|195974.1|195849.1|7
1727346140000|2024-09-26 10:22:20|195973.7|195848.7|195974.2|195849.2|195976.5|195851.5|195972.7|195847.7|11
1727346150000|2024-09-26 10:22:30|195972|195847|195974.6|195849.6|195974.6|195849.6|195972|195847|2
1727346160000|2024-09-26 10:22:40|195974.7|195849.7|195976.8|195851.8|195976.8|195851.8|195971.9|195846.9|5
1727346170000|2024-09-26 10:22:50|195977.2|195852.2|195976|195851|195977.2|195852.2|195972.4|195847.4|8
1727346180000|2024-09-26 10:23:00|195974.6|195849.6|195974.5|195849.5|195974.9|195849.9|195971.6|195846.6|6
1727346190000|2024-09-26 10:23:10|195975.6|195850.6|196035|195910|196035|195910|195975.6|195850.6|12
1727346200000|2024-09-26 10:23:20|195983.7|195858.7|195972.2|195847.2|195988.7|195863.7|195955|195830|28
1727346210000|2024-09-26 10:23:30|195973.4|195848.4|195974.2|195849.2|195977.9|195852.9|195972.2|195847.2|21
1727346220000|2024-09-26 10:23:40|195973.5|195848.5|195961.2|195836.2|195973.5|195848.5|195959.8|195834.8|9
1727346230000|2024-09-26 10:23:50|195960.9|195835.9|195961.2|195836.2|195961.6|195836.6|195960.8|195835.8|10
1727346240000|2024-09-26 10:24:00|195959.2|195834.2|195952|195827|195959.2|195834.2|195949.6|195824.6|5
1727346250000|2024-09-26 10:24:10|195950.3|195825.3|196000.6|195875.6|196002.1|195877.1|195948.4|195823.4|13
1727346260000|2024-09-26 10:24:20|196001.5|195876.5|196020.9|195895.9|196025.3|195900.3|195994.8|195869.8|24
1727346270000|2024-09-26 10:24:30|196020.6|195895.6|196036|195911|196036|195911|196020.6|195895.6|9
1727346280000|2024-09-26 10:24:40|196036.3|195911.3|196039.5|195914.5|196039.5|195914.5|196033.4|195908.4|20
1727346290000|2024-09-26 10:24:50|196044.2|195919.2|196019.9|195894.9|196060.8|195935.8|196013.8|195888.8|17
1727346300000|2024-09-26 10:25:00|196018.2|195893.2|196054.1|195929.1|196056.7|195931.7|196017|195892|16
1727346310000|2024-09-26 10:25:10|196055.3|195930.3|196032.6|195907.6|196057.7|195932.7|196031.2|195906.2|13
1727346320000|2024-09-26 10:25:20|196032.4|195907.4|196016.6|195891.6|196032.4|195907.4|196016.2|195891.2|10
1727346330000|2024-09-26 10:25:30|196015.8|195890.8|196018.8|195893.8|196019.6|195894.6|196013|195888|11
1727346340000|2024-09-26 10:25:40|196020.1|195895.1|196023.2|195898.2|196023.2|195898.2|196017.5|195892.5|10
1727346350000|2024-09-26 10:25:50|196024.1|195899.1|196024.1|195899.1|196024.1|195899.1|196024.1|195899.1|1
1727346360000|2024-09-26 10:26:00|196024.3|195899.3|196052|195927|196052|195927|196016.5|195891.5|8
1727346370000|2024-09-26 10:26:10|196046|195921|196055|195930|196055|195930|196046|195921|9
1727346380000|2024-09-26 10:26:20|196053.8|195928.8|196052.9|195927.9|196055.1|195930.1|196044.3|195919.3|16
1727346390000|2024-09-26 10:26:30|196051.7|195926.7|196054.2|195929.2|196054.2|195929.2|196045.5|195920.5|9
1727346400000|2024-09-26 10:26:40|196053|195928|196053|195928|196054.2|195929.2|196053|195928|3
1727346410000|2024-09-26 10:26:50|196053.1|195928.1|196057.4|195932.4|196057.4|195932.4|196053.1|195928.1|3
1727346420000|2024-09-26 10:27:00|196056.8|195931.8|196048.5|195923.5|196056.8|195931.8|196047.6|195922.6|12
1727346430000|2024-09-26 10:27:10|196049.8|195924.8|196048.3|195923.3|196049.8|195924.8|196047.7|195922.7|9
1727346440000|2024-09-26 10:27:20|196049.5|195924.5|196045.5|195920.5|196049.5|195924.5|196045.5|195920.5|10
1727346450000|2024-09-26 10:27:30|196044.5|195919.5|196023.8|195898.8|196044.5|195919.5|196023.6|195898.6|8
1727346460000|2024-09-26 10:27:40|196025.3|195900.3|196016.6|195891.6|196025.3|195900.3|196015|195890|7
1727346470000|2024-09-26 10:27:50|196015.1|195890.1|196015.1|195890.1|196015.1|195890.1|196015.1|195890.1|1
1727346480000|2024-09-26 10:28:00|196011.9|195886.9|195986.3|195861.3|196011.9|195886.9|195983.8|195858.8|12
1727346490000|2024-09-26 10:28:10|196022.9|195897.9|195988.4|195863.4|196022.9|195897.9|195986.4|195861.4|18
1727346500000|2024-09-26 10:28:20|195987.2|195862.2|195986.8|195861.8|195988.3|195863.3|195985.2|195860.2|7
1727346510000|2024-09-26 10:28:30|195987.9|195862.9|195989|195864|195990.4|195865.4|195986.9|195861.9|9
1727346520000|2024-09-26 10:28:40|195989.6|195864.6|195988.9|195863.9|195991|195866|195987.9|195862.9|9
1727346530000|2024-09-26 10:28:50|195990.1|195865.1|195992.8|195867.8|195993.1|195868.1|195990.1|195865.1|3
1727346540000|2024-09-26 10:29:00|195992|195867|195980.6|195855.6|195992|195867|195980.1|195855.1|9
1727346550000|2024-09-26 10:29:10|195980.1|195855.1|195980.2|195855.2|195981.5|195856.5|195980.1|195855.1|5
1727346560000|2024-09-26 10:29:20|195981.3|195856.3|195980.3|195855.3|195981.6|195856.6|195980.3|195855.3|5
1727346570000|2024-09-26 10:29:30|195979|195854|195978.2|195853.2|195979|195854|195977.8|195852.8|3
1727346580000|2024-09-26 10:29:40|195980.3|195855.3|195978.5|195853.5|195983|195858|195978.5|195853.5|5
1727346590000|2024-09-26 10:29:50|195980.1|195855.1|195982.7|195857.7|195984.9|195859.9|195980.1|195855.1|10
1727346610000|2024-09-26 10:30:10|195982.5|195857.5|195958.2|195833.2|195988.9|195863.9|195953.1|195828.1|14
1727346620000|2024-09-26 10:30:20|195956.7|195831.7|195948|195823|195956.7|195831.7|195942.5|195817.5|15
1727346630000|2024-09-26 10:30:30|195946.9|195821.9|195949.3|195824.3|195949.3|195824.3|195946.9|195821.9|7
1727346640000|2024-09-26 10:30:40|195948.4|195823.4|195926.3|195801.3|195948.4|195823.4|195919.8|195794.8|15
1727346650000|2024-09-26 10:30:50|195926.7|195801.7|195926.6|195801.6|195931.4|195806.4|195925.4|195800.4|7
1727346660000|2024-09-26 10:31:00|195925|195800|195932.7|195807.7|195939.6|195814.6|195925|195800|10
1727346670000|2024-09-26 10:31:10|195931.5|195806.5|195944|195819|195944|195819|195931.5|195806.5|5
1727346680000|2024-09-26 10:31:20|195944.4|195819.4|195947.6|195822.6|195947.6|195822.6|195944.1|195819.1|7
1727346690000|2024-09-26 10:31:30|195945.2|195820.2|195934.1|195809.1|195945.2|195820.2|195934.1|195809.1|8
1727346700000|2024-09-26 10:31:40|195933.1|195808.1|195936.4|195811.4|195937.6|195812.6|195929.8|195804.8|9
1727346710000|2024-09-26 10:31:50|195937.6|195812.6|195936.9|195811.9|195937.9|195812.9|195933.4|195808.4|9
1727346720000|2024-09-26 10:32:00|195935.8|195810.8|195917|195792|195935.8|195810.8|195911.3|195786.3|9
1727346730000|2024-09-26 10:32:10|195915.4|195790.4|195911.9|195786.9|195915.4|195790.4|195908.6|195783.6|7
1727346740000|2024-09-26 10:32:20|195909.5|195784.5|195904.9|195779.9|195909.5|195784.5|195898.4|195773.4|14
1727346750000|2024-09-26 10:32:30|195904.4|195779.4|195904.7|195779.7|195906|195781|195903.4|195778.4|10
1727346760000|2024-09-26 10:32:40|195904.2|195779.2|195907.8|195782.8|195909.7|195784.7|195904.2|195779.2|12
1727346770000|2024-09-26 10:32:50|195908.2|195783.2|195909|195784|195910.8|195785.8|195902.6|195777.6|23
1727346780000|2024-09-26 10:33:00|195907.4|195782.4|195953.2|195828.2|195955|195830|195907.3|195782.3|12
1727346790000|2024-09-26 10:33:10|195952.1|195827.1|195957.1|195832.1|195961.9|195836.9|195952.1|195827.1|12
1727346800000|2024-09-26 10:33:20|195956|195831|195937.8|195812.8|195956|195831|195937.8|195812.8|8
1727346810000|2024-09-26 10:33:30|195934.3|195809.3|195913.9|195788.9|195934.3|195809.3|195913.9|195788.9|8
1727346820000|2024-09-26 10:33:40|195913.1|195788.1|195915.4|195790.4|195915.4|195790.4|195908.5|195783.5|15
1727346830000|2024-09-26 10:33:50|195914.3|195789.3|195915.6|195790.6|195915.6|195790.6|195911.8|195786.8|10
1727346840000|2024-09-26 10:34:00|195914.3|195789.3|195914.9|195789.9|195914.9|195789.9|195912.1|195787.1|5
1727346850000|2024-09-26 10:34:10|195911.9|195786.9|195909.4|195784.4|195911.9|195786.9|195906.4|195781.4|7
1727346860000|2024-09-26 10:34:20|195908.4|195783.4|195867|195742|195909.2|195784.2|195866.6|195741.6|14
1727346870000|2024-09-26 10:34:30|195868.3|195743.3|195882.9|195757.9|195894.3|195769.3|195868.3|195743.3|11
1727346880000|2024-09-26 10:34:40|195883.1|195758.1|195887.7|195762.7|195891|195766|195883.1|195758.1|14
1727346890000|2024-09-26 10:34:50|195891.1|195766.1|195889.6|195764.6|195891.1|195766.1|195887.1|195762.1|10
1727346900000|2024-09-26 10:35:00|195875|195750|195875.1|195750.1|195878.6|195753.6|195872.4|195747.4|15
1727346910000|2024-09-26 10:35:10|195874.6|195749.6|195873.1|195748.1|195875|195750|195871.1|195746.1|7
1727346920000|2024-09-26 10:35:20|195871.6|195746.6|195876.9|195751.9|195876.9|195751.9|195871.6|195746.6|6
1727346930000|2024-09-26 10:35:30|195876.5|195751.5|195889.7|195764.7|195893.5|195768.5|195876.5|195751.5|13
1727346940000|2024-09-26 10:35:40|195888.4|195763.4|195892.4|195767.4|195892.7|195767.7|195888.4|195763.4|5
1727346950000|2024-09-26 10:35:50|195890.3|195765.3|195871.6|195746.6|195890.3|195765.3|195869.3|195744.3|11
1727346960000|2024-09-26 10:36:00|195871.3|195746.3|195868.4|195743.4|195871.3|195746.3|195864|195739|15
1727346970000|2024-09-26 10:36:10|195867|195742|195870.7|195745.7|195870.7|195745.7|195859|195734|11
1727346980000|2024-09-26 10:36:20|195899.6|195774.6|195921.3|195796.3|195922.3|195797.3|195895.1|195770.1|21
1727346990000|2024-09-26 10:36:30|195921.8|195796.8|195923|195798|195924.2|195799.2|195920.8|195795.8|13
1727347000000|2024-09-26 10:36:40|195921.8|195796.8|195930.9|195805.9|195940.6|195815.6|195921.8|195796.8|23
1727347010000|2024-09-26 10:36:50|195930.6|195805.6|195944.2|195819.2|195945.7|195820.7|195930.6|195805.6|7
1727347020000|2024-09-26 10:37:00|195942.2|195817.2|195930.8|195805.8|195942.2|195817.2|195925.4|195800.4|21
1727347030000|2024-09-26 10:37:10|195929.5|195804.5|195954.6|195829.6|195963.2|195838.2|195929.5|195804.5|25
1727347040000|2024-09-26 10:37:20|195954.1|195829.1|195964.2|195839.2|195964.2|195839.2|195951|195826|16
1727347050000|2024-09-26 10:37:30|195964.3|195839.3|195960.4|195835.4|195964.3|195839.3|195960.4|195835.4|9
1727347060000|2024-09-26 10:37:40|195960.6|195835.6|195978.6|195853.6|195982.4|195857.4|195960.6|195835.6|7
1727347070000|2024-09-26 10:37:50|195981.6|195856.6|195985.4|195860.4|195985.4|195860.4|195981.6|195856.6|3
1727347080000|2024-09-26 10:38:00|195981.8|195856.8|196004.7|195879.7|196008.8|195883.8|195981.8|195856.8|7
1727347090000|2024-09-26 10:38:10|196005.9|195880.9|196016.3|195891.3|196017.8|195892.8|196003.8|195878.8|11
1727347100000|2024-09-26 10:38:20|196015|195890|196013.6|195888.6|196016.5|195891.5|196012.8|195887.8|9
1727347110000|2024-09-26 10:38:30|196014.2|195889.2|195985.6|195860.6|196014.4|195889.4|195985.6|195860.6|8
1727347120000|2024-09-26 10:38:40|195984.6|195859.6|196000.7|195875.7|196003.6|195878.6|195982.8|195857.8|6
1727347130000|2024-09-26 10:38:50|195998.7|195873.7|196028|195903|196032.8|195907.8|195998.7|195873.7|8
1727347140000|2024-09-26 10:39:00|196023.4|195898.4|196015|195890|196025.5|195900.5|196014.5|195889.5|10
1727347150000|2024-09-26 10:39:10|196016.1|195891.1|196036.6|195911.6|196036.6|195911.6|196014.5|195889.5|11
1727347160000|2024-09-26 10:39:20|196038.5|195913.5|196040.7|195915.7|196041.1|195916.1|196036.3|195911.3|10
1727347170000|2024-09-26 10:39:30|196042.3|195917.3|196052.6|195927.6|196057.5|195932.5|196042.3|195917.3|11
1727347180000|2024-09-26 10:39:40|196054.2|195929.2|196059.8|195934.8|196060.6|195935.6|196048.5|195923.5|8
1727347190000|2024-09-26 10:39:50|196057.3|195932.3|196058.3|195933.3|196059.5|195934.5|196055.9|195930.9|9
1727347200000|2024-09-26 10:40:00|196049.7|195924.7|196046.8|195921.8|196050|195925|196046.8|195921.8|8
1727347210000|2024-09-26 10:40:10|196047|195922|196048.6|195923.6|196049.4|195924.4|196047|195922|7
1727347220000|2024-09-26 10:40:20|196047.4|195922.4|196127.8|196002.8|196127.8|196002.8|196047.4|195922.4|17
1727347230000|2024-09-26 10:40:30|196126.2|196001.2|196114.6|195989.6|196135.9|196010.9|196107.9|195982.9|25
1727347240000|2024-09-26 10:40:40|196116|195991|196120.9|195995.9|196122.4|195997.4|196115.8|195990.8|12
1727347250000|2024-09-26 10:40:50|196118.9|195993.9|196115|195990|196119.4|195994.4|196115|195990|22
1727347260000|2024-09-26 10:41:00|196118.7|195993.7|196102.8|195977.8|196118.7|195993.7|196102.8|195977.8|7
1727347280000|2024-09-26 10:41:20|196102.7|195977.7|196128.6|196003.6|196137.7|196012.7|196102.7|195977.7|7
1727347290000|2024-09-26 10:41:30|196130.8|196005.8|196132.8|196007.8|196134.5|196009.5|196129.8|196004.8|6
1727347300000|2024-09-26 10:41:40|196132.5|196007.5|196129.3|196004.3|196135.4|196010.4|196129.3|196004.3|4
1727347310000|2024-09-26 10:41:50|196130.4|196005.4|196137.6|196012.6|196141.3|196016.3|196128.2|196003.2|7
1727347320000|2024-09-26 10:42:00|196132.2|196007.2|196132.5|196007.5|196139.2|196014.2|196128.4|196003.4|17
1727347330000|2024-09-26 10:42:10|196131.3|196006.3|196169.4|196044.4|196179|196054|196100.6|195975.6|23
1727347340000|2024-09-26 10:42:20|196170.8|196045.8|196168.4|196043.4|196171.8|196046.8|196166.3|196041.3|11
1727347350000|2024-09-26 10:42:30|196169.5|196044.5|196169.7|196044.7|196172.3|196047.3|196168|196043|7
1727347360000|2024-09-26 10:42:40|196172.1|196047.1|196179.2|196054.2|196179.2|196054.2|196169.6|196044.6|17
1727347370000|2024-09-26 10:42:50|196177.9|196052.9|196172.5|196047.5|196177.9|196052.9|196167.8|196042.8|9
1727347380000|2024-09-26 10:43:00|196173|196048|196172.2|196047.2|196174.4|196049.4|196169.8|196044.8|10
1727347390000|2024-09-26 10:43:10|196171|196046|196177.1|196052.1|196177.1|196052.1|196166.5|196041.5|18
1727347400000|2024-09-26 10:43:20|196176.9|196051.9|196213.1|196088.1|196213.6|196088.6|196155.1|196030.1|14
1727347410000|2024-09-26 10:43:30|196214.1|196089.1|196216.3|196091.3|196216.3|196091.3|196214.1|196089.1|5
1727347420000|2024-09-26 10:43:40|196216.4|196091.4|196216.4|196091.4|196216.4|196091.4|196216.4|196091.4|1
1727347430000|2024-09-26 10:43:50|196216.9|196091.9|196216.8|196091.8|196219|196094|196216.8|196091.8|5
1727347440000|2024-09-26 10:44:00|196218.4|196093.4|196219.1|196094.1|196220.4|196095.4|196216.9|196091.9|6
1727347450000|2024-09-26 10:44:10|196217.5|196092.5|196213.4|196088.4|196220.3|196095.3|196211.9|196086.9|7
1727347460000|2024-09-26 10:44:20|196211.2|196086.2|196223.8|196098.8|196224|196099|196211.2|196086.2|7
1727347470000|2024-09-26 10:44:30|196225.1|196100.1|196240.2|196115.2|196245.6|196120.6|196225.1|196100.1|7
1727347480000|2024-09-26 10:44:40|196241.8|196116.8|196239.8|196114.8|196243.2|196118.2|196231.3|196106.3|7
1727347490000|2024-09-26 10:44:50|196239.3|196114.3|196236|196111|196239.3|196114.3|196236|196111|3
1727347500000|2024-09-26 10:45:00|196234.9|196109.9|196229.7|196104.7|196234.9|196109.9|196229.7|196104.7|3
1727347510000|2024-09-26 10:45:10|196230.9|196105.9|196230.9|196105.9|196231.1|196106.1|196228.6|196103.6|6
1727347520000|2024-09-26 10:45:20|196230.5|196105.5|196227.1|196102.1|196230.5|196105.5|196225.4|196100.4|8
1727347530000|2024-09-26 10:45:30|196228.5|196103.5|196225.5|196100.5|196228.6|196103.6|196221.5|196096.5|11
1727347540000|2024-09-26 10:45:40|196227.1|196102.1|196237.1|196112.1|196240.9|196115.9|196226.3|196101.3|13
1727347550000|2024-09-26 10:45:50|196240.4|196115.4|196240|196115|196243.1|196118.1|196236.3|196111.3|10
1727347560000|2024-09-26 10:46:00|196232.1|196107.1|196239.6|196114.6|196241.9|196116.9|196226.5|196101.5|12
1727347570000|2024-09-26 10:46:10|196237.5|196112.5|196232.8|196107.8|196238.9|196113.9|196231.1|196106.1|7
1727347580000|2024-09-26 10:46:20|196231.7|196106.7|196226.6|196101.6|196231.7|196106.7|196224.1|196099.1|13
1727347590000|2024-09-26 10:46:30|196228.1|196103.1|196239.5|196114.5|196239.5|196114.5|196228.1|196103.1|11
1727347600000|2024-09-26 10:46:40|196240.1|196115.1|196251|196126|196254.9|196129.9|196240.1|196115.1|10
1727347610000|2024-09-26 10:46:50|196255.8|196130.8|196258.1|196133.1|196258.1|196133.1|196255.7|196130.7|4
1727347620000|2024-09-26 10:47:00|196254.1|196129.1|196243.1|196118.1|196254.1|196129.1|196243.1|196118.1|5
1727347630000|2024-09-26 10:47:10|196242.9|196117.9|196266.7|196141.7|196267.4|196142.4|196242.9|196117.9|5
1727347650000|2024-09-26 10:47:30|196263.5|196138.5|196265.4|196140.4|196265.4|196140.4|196263.5|196138.5|2
1727347660000|2024-09-26 10:47:40|196265.5|196140.5|196265.5|196140.5|196265.5|196140.5|196265.5|196140.5|1
1727347670000|2024-09-26 10:47:50|196262.5|196137.5|196265.2|196140.2|196265.2|196140.2|196262.5|196137.5|2
1727347680000|2024-09-26 10:48:00|196264.2|196139.2|196250.1|196125.1|196264.2|196139.2|196243.9|196118.9|16
1727347690000|2024-09-26 10:48:10|196248.5|196123.5|196244.2|196119.2|196248.5|196123.5|196242.6|196117.6|9
1727347700000|2024-09-26 10:48:20|196245.7|196120.7|196257.3|196132.3|196257.3|196132.3|196245.7|196120.7|4
1727347710000|2024-09-26 10:48:30|196256|196131|196249.8|196124.8|196257.8|196132.8|196248.3|196123.3|5
1727347720000|2024-09-26 10:48:40|196251.1|196126.1|196249.1|196124.1|196253.8|196128.8|196249.1|196124.1|12
1727347730000|2024-09-26 10:48:50|196250.3|196125.3|196249.8|196124.8|196251.5|196126.5|196249.8|196124.8|5
1727347740000|2024-09-26 10:49:00|196248.8|196123.8|196247.4|196122.4|196248.8|196123.8|196245.8|196120.8|9
1727347750000|2024-09-26 10:49:10|196245.8|196120.8|196247|196122|196247|196122|196245.8|196120.8|8
1727347760000|2024-09-26 10:49:20|196245.8|196120.8|196247.1|196122.1|196247.1|196122.1|196245.8|196120.8|2
1727347770000|2024-09-26 10:49:30|196248.4|196123.4|196250.4|196125.4|196250.4|196125.4|196248.4|196123.4|2
1727347780000|2024-09-26 10:49:40|196248.9|196123.9|196249.9|196124.9|196249.9|196124.9|196247.1|196122.1|4
1727347790000|2024-09-26 10:49:50|196248.8|196123.8|196246.8|196121.8|196250.7|196125.7|196246.8|196121.8|12
1727347800000|2024-09-26 10:50:00|196248.9|196123.9|196272.1|196147.1|196272.9|196147.9|196248.9|196123.9|10
1727347810000|2024-09-26 10:50:10|196273.6|196148.6|196262.7|196137.7|196273.6|196148.6|196260.7|196135.7|5
1727347820000|2024-09-26 10:50:20|196261.4|196136.4|196264.6|196139.6|196264.6|196139.6|196260.9|196135.9|7
1727347830000|2024-09-26 10:50:30|196265.2|196140.2|196270.3|196145.3|196270.3|196145.3|196261.8|196136.8|14
1727347840000|2024-09-26 10:50:40|196267.7|196142.7|196276|196151|196283.1|196158.1|196265.4|196140.4|14
1727347850000|2024-09-26 10:50:50|196275.5|196150.5|196274.9|196149.9|196275.5|196150.5|196274.9|196149.9|2
1727347860000|2024-09-26 10:51:00|196277.7|196152.7|196282.4|196157.4|196283.4|196158.4|196274.6|196149.6|8
1727347870000|2024-09-26 10:51:10|196283.6|196158.6|196335.1|196210.1|196335.1|196210.1|196262|196137|15
1727347880000|2024-09-26 10:51:20|196338.5|196213.5|196349.4|196224.4|196349.4|196224.4|196331.3|196206.3|8
1727347890000|2024-09-26 10:51:30|196350.4|196225.4|196376.5|196251.5|196377.8|196252.8|196350.4|196225.4|14
1727347900000|2024-09-26 10:51:40|196375.5|196250.5|196377|196252|196377|196252|196375.2|196250.2|6
1727347910000|2024-09-26 10:51:50|196377.8|196252.8|196379|196254|196384.1|196259.1|196377|196252|9
1727347920000|2024-09-26 10:52:00|196375.7|196250.7|196382.8|196257.8|196385|196260|196374.3|196249.3|12
1727347930000|2024-09-26 10:52:10|196379.3|196254.3|196375.7|196250.7|196379.3|196254.3|196375.7|196250.7|2
1727347940000|2024-09-26 10:52:20|196376.4|196251.4|196439.8|196314.8|196439.8|196314.8|196376.4|196251.4|14
1727347950000|2024-09-26 10:52:30|196443.4|196318.4|196447.9|196322.9|196447.9|196322.9|196443.4|196318.4|14
1727347960000|2024-09-26 10:52:40|196451.7|196326.7|196440.2|196315.2|196454.1|196329.1|196439.2|196314.2|15
1727347970000|2024-09-26 10:52:50|196438.6|196313.6|196396.5|196271.5|196452.4|196327.4|196396.5|196271.5|15
1727347980000|2024-09-26 10:53:00|196401|196276|196399.9|196274.9|196409.6|196284.6|196393.4|196268.4|20
1727347990000|2024-09-26 10:53:10|196400.6|196275.6|196402.1|196277.1|196402.1|196277.1|196398.4|196273.4|16
1727348000000|2024-09-26 10:53:20|196398.7|196273.7|196399.2|196274.2|196401.7|196276.7|196396.2|196271.2|12
1727348010000|2024-09-26 10:53:30|196393.6|196268.6|196394.1|196269.1|196394.3|196269.3|196393.6|196268.6|3
1727348020000|2024-09-26 10:53:40|196394.3|196269.3|196363.3|196238.3|196400.1|196275.1|196362|196237|24
1727348030000|2024-09-26 10:53:50|196364.7|196239.7|196365.6|196240.6|196376|196251|196364.5|196239.5|12
1727348040000|2024-09-26 10:54:00|196366.9|196241.9|196400.5|196275.5|196400.8|196275.8|196366.9|196241.9|14
1727348050000|2024-09-26 10:54:10|196400.2|196275.2|196403.1|196278.1|196407.7|196282.7|196397.6|196272.6|11
1727348060000|2024-09-26 10:54:20|196401.1|196276.1|196404.2|196279.2|196404.9|196279.9|196400.8|196275.8|7
1727348070000|2024-09-26 10:54:30|196403.2|196278.2|196364|196239|196403.2|196278.2|196357|196232|18
1727348080000|2024-09-26 10:54:40|196362.1|196237.1|196364.7|196239.7|196367.7|196242.7|196360.8|196235.8|16
1727348090000|2024-09-26 10:54:50|196364.9|196239.9|196362.6|196237.6|196365.1|196240.1|196362.5|196237.5|9
1727348100000|2024-09-26 10:55:00|196364.1|196239.1|196376.1|196251.1|196382.6|196257.6|196363.8|196238.8|12
1727348110000|2024-09-26 10:55:10|196375.1|196250.1|196369.5|196244.5|196376.7|196251.7|196367.8|196242.8|9
1727348120000|2024-09-26 10:55:20|196368.5|196243.5|196373.5|196248.5|196373.5|196248.5|196367.7|196242.7|6
1727348130000|2024-09-26 10:55:30|196387.1|196262.1|196380.7|196255.7|196388.9|196263.9|196375.8|196250.8|17
1727348140000|2024-09-26 10:55:40|196379.8|196254.8|196371.6|196246.6|196381.3|196256.3|196368.6|196243.6|15
1727348150000|2024-09-26 10:55:50|196370.2|196245.2|196373.3|196248.3|196376|196251|196369.6|196244.6|18
1727348160000|2024-09-26 10:56:00|196373.8|196248.8|196373.8|196248.8|196379.6|196254.6|196372.6|196247.6|22
1727348170000|2024-09-26 10:56:10|196372.3|196247.3|196372.1|196247.1|196374|196249|196370|196245|11
1727348180000|2024-09-26 10:56:20|196373.3|196248.3|196380.7|196255.7|196385.5|196260.5|196373.3|196248.3|15
1727348190000|2024-09-26 10:56:30|196379|196254|196377.7|196252.7|196379.4|196254.4|196375.1|196250.1|12
1727348200000|2024-09-26 10:56:40|196377.9|196252.9|196378.6|196253.6|196378.6|196253.6|196372.5|196247.5|13
1727348210000|2024-09-26 10:56:50|196379.6|196254.6|196374.3|196249.3|196383.2|196258.2|196367.7|196242.7|10
1727348220000|2024-09-26 10:57:00|196374.9|196249.9|196375.4|196250.4|196384.5|196259.5|196374.9|196249.9|16
1727348230000|2024-09-26 10:57:10|196373.7|196248.7|196371.3|196246.3|196384.2|196259.2|196371.3|196246.3|20
1727348240000|2024-09-26 10:57:20|196372|196247|196372|196247|196373.5|196248.5|196372|196247|4
1727348250000|2024-09-26 10:57:30|196370.5|196245.5|196351.9|196226.9|196370.5|196245.5|196351.9|196226.9|12
1727348260000|2024-09-26 10:57:40|196346.6|196221.6|196325|196200|196347.5|196222.5|196323.3|196198.3|25
1727348270000|2024-09-26 10:57:50|196323.4|196198.4|196266.2|196141.2|196325.2|196200.2|196249.6|196124.6|28
1727348280000|2024-09-26 10:58:00|196258.8|196133.8|196266.8|196141.8|196280.7|196155.7|196258.8|196133.8|20
1727348290000|2024-09-26 10:58:10|196266.3|196141.3|196265|196140|196270.4|196145.4|196262.6|196137.6|31
1727348300000|2024-09-26 10:58:20|196266.3|196141.3|196249.3|196124.3|196266.6|196141.6|196240|196115|29
1727348310000|2024-09-26 10:58:30|196249.1|196124.1|196258.8|196133.8|196259.2|196134.2|196243.2|196118.2|19
1727348320000|2024-09-26 10:58:40|196258.6|196133.6|196259.9|196134.9|196264.7|196139.7|196251.8|196126.8|27
1727348330000|2024-09-26 10:58:50|196263|196138|196242.8|196117.8|196263.5|196138.5|196242.3|196117.3|25
1727348340000|2024-09-26 10:59:00|196244.5|196119.5|196239.7|196114.7|196246.5|196121.5|196234.3|196109.3|28
1727348350000|2024-09-26 10:59:10|196236.5|196111.5|196238.4|196113.4|196242|196117|196236.5|196111.5|29
1727348360000|2024-09-26 10:59:20|196238.6|196113.6|196222.2|196097.2|196239.3|196114.3|196213|196088|20
1727348370000|2024-09-26 10:59:30|196224.8|196099.8|196225.1|196100.1|196227.5|196102.5|196223.2|196098.2|12
1727348380000|2024-09-26 10:59:40|196224.2|196099.2|196223|196098|196225|196100|196223|196098|8
1727348390000|2024-09-26 10:59:50|196223.4|196098.4|196186.6|196061.6|196223.4|196098.4|196184|196059|18
1727348400000|2024-09-26 11:00:00|196188.4|196063.4|196147.5|196022.5|196188.4|196063.4|196141|196016|32
1727348410000|2024-09-26 11:00:10|196144.6|196019.6|196130.2|196005.2|196148.4|196023.4|196130.2|196005.2|27
1727348420000|2024-09-26 11:00:20|196128.6|196003.6|196110.5|195985.5|196132.2|196007.2|196108.9|195983.9|21
1727348430000|2024-09-26 11:00:30|196109.2|195984.2|196111|195986|196120.5|195995.5|196109.2|195984.2|23
1727348440000|2024-09-26 11:00:40|196113.6|195988.6|196110.7|195985.7|196114.6|195989.6|196109.9|195984.9|16
1727348450000|2024-09-26 11:00:50|196114.1|195989.1|196094|195969|196114.1|195989.1|196092.4|195967.4|15
1727348460000|2024-09-26 11:01:00|196093.2|195968.2|196093.6|195968.6|196093.9|195968.9|196092.4|195967.4|7
1727348470000|2024-09-26 11:01:10|196092.6|195967.6|196095.4|195970.4|196096.2|195971.2|196092.6|195967.6|5
1727348480000|2024-09-26 11:01:20|196092.9|195967.9|196095.3|195970.3|196097.6|195972.6|196090.8|195965.8|7
1727348490000|2024-09-26 11:01:30|196096.2|195971.2|196112.5|196062.5|196112.5|196062.5|196096.2|195971.2|2
1727348500000|2024-09-26 11:01:40|196091.9|196041.9|196106.1|196056.1|196106.1|196056.1|196091.9|196041.9|21
1727348510000|2024-09-26 11:01:50|196107.1|196057.1|196100.1|196050.1|196108|196058|196089.1|196039.1|18
1727348520000|2024-09-26 11:02:00|196101.6|196051.6|196086.1|196036.1|196101.6|196051.6|196084.9|196034.9|15
1727348530000|2024-09-26 11:02:10|196087.1|196037.1|196089.5|196039.5|196091.1|196041.1|196079.3|196029.3|18
1727348540000|2024-09-26 11:02:20|196091.4|196041.4|196088.5|196038.5|196091.4|196041.4|196087.6|196037.6|11
1727348550000|2024-09-26 11:02:30|196087|196037|196105.3|195980.3|196108.9|196037|196083.8|195980.3|12
1727348560000|2024-09-26 11:02:40|196102.4|195977.4|196099.9|195974.9|196107|195982|196099.9|195974.9|9
1727348570000|2024-09-26 11:02:50|196101.3|195976.3|196108.6|195983.6|196108.6|195983.6|196090.6|195965.6|9
1727348580000|2024-09-26 11:03:00|196100.2|195975.2|196110.2|195985.2|196113.5|195988.5|196093.5|195968.5|29
1727348590000|2024-09-26 11:03:10|196110.5|195985.5|196095.4|195970.4|196113.8|195988.8|196093.1|195968.1|13
1727348600000|2024-09-26 11:03:20|196096.2|195971.2|196092.8|195967.8|196105.4|195980.4|196085.2|195960.2|21
1727348610000|2024-09-26 11:03:30|196092.6|195967.6|196088.5|195963.5|196092.6|195967.6|196085.4|195960.4|12
1727348620000|2024-09-26 11:03:40|196087.5|195962.5|196078.7|195953.7|196088.3|195963.3|196076.1|195951.1|6
1727348630000|2024-09-26 11:03:50|196080.3|195955.3|196086.7|195961.7|196086.7|195961.7|196080.3|195955.3|3
1727348640000|2024-09-26 11:04:00|196082.3|195957.3|196087.1|195962.1|196089.3|195964.3|196081.5|195956.5|7
1727348650000|2024-09-26 11:04:10|196087.3|195962.3|196086.7|195961.7|196087.3|195962.3|196084.8|195959.8|9
1727348660000|2024-09-26 11:04:20|196085.8|195960.8|196083.7|195958.7|196086.7|195961.7|196081.6|195956.6|10
1727348670000|2024-09-26 11:04:30|196084.9|195959.9|196082.2|195957.2|196084.9|195959.9|196079.8|195954.8|8
1727348680000|2024-09-26 11:04:40|196083.3|195958.3|196083.3|195958.3|196083.3|195958.3|196083.3|195958.3|1
1727348690000|2024-09-26 11:04:50|196067.3|195942.3|196045.5|195920.5|196067.3|195942.3|196043.8|195918.8|11
1727348700000|2024-09-26 11:05:00|196044.4|195919.4|196046.8|195921.8|196046.8|195921.8|196027.4|195902.4|13
1727348710000|2024-09-26 11:05:10|196045.3|195920.3|196045|195920|196047.7|195922.7|196042|195917|14
1727348720000|2024-09-26 11:05:20|196046|195921|196046.3|195921.3|196056.1|195931.1|196045.8|195920.8|8
1727348730000|2024-09-26 11:05:30|196047.4|195922.4|196050.6|195925.6|196050.6|195925.6|196045.7|195920.7|6
1727348740000|2024-09-26 11:05:40|196053.6|195928.6|196047.3|195922.3|196053.6|195928.6|196047.3|195922.3|11
1727348750000|2024-09-26 11:05:50|196048.5|195923.5|196048.3|195923.3|196048.5|195923.5|196048.3|195923.3|2
1727348760000|2024-09-26 11:06:00|196046.3|195921.3|196048.6|195923.6|196052.7|195927.7|196032.4|195907.4|20
1727348770000|2024-09-26 11:06:10|196049.1|195924.1|196043.5|195918.5|196050.9|195925.9|196039.6|195914.6|16
1727348780000|2024-09-26 11:06:20|196044|195919|196055.1|195930.1|196055.8|195930.8|196044|195919|17
1727348790000|2024-09-26 11:06:30|196056.4|195931.4|196038.5|195913.5|196062.6|195937.6|196038.5|195913.5|19
1727348800000|2024-09-26 11:06:40|196038|195913|196038.4|195913.4|196038.4|195913.4|196036.7|195911.7|3
1727348810000|2024-09-26 11:06:50|196038.7|195913.7|196057.5|195932.5|196062.8|195937.8|196026.3|195901.3|11
1727348820000|2024-09-26 11:07:00|196048.3|195923.3|196058.5|195933.5|196061.5|195936.5|196046.7|195921.7|25
1727348830000|2024-09-26 11:07:10|196059.8|195934.8|196056|195931|196061.4|195936.4|196051.6|195926.6|21
1727348840000|2024-09-26 11:07:20|196055.8|195930.8|196061.2|195936.2|196061.5|195936.5|196047.1|195922.1|19
1727348850000|2024-09-26 11:07:30|196053.7|195928.7|196020.3|195895.3|196053.7|195928.7|196012.4|195887.4|33
1727348860000|2024-09-26 11:07:40|196019.1|195894.1|196018.6|195893.6|196022.3|195897.3|196015.9|195890.9|33
1727348870000|2024-09-26 11:07:50|196016.2|195891.2|196023.5|195898.5|196023.5|195898.5|196016.2|195891.2|21
1727348880000|2024-09-26 11:08:00|196026.8|195901.8|196021.2|195896.2|196027.6|195902.6|196016.8|195891.8|22
1727348890000|2024-09-26 11:08:10|196017.1|195892.1|196017.5|195892.5|196020.9|195895.9|196016.9|195891.9|19
1727348900000|2024-09-26 11:08:20|196018.9|195893.9|196016.2|195891.2|196021.2|195896.2|196013.8|195888.8|9
1727348910000|2024-09-26 11:08:30|196017.8|195892.8|196019.2|195894.2|196021.5|195896.5|196017.4|195892.4|14
1727348920000|2024-09-26 11:08:40|196019.8|195894.8|196123.8|195998.8|196125.1|196000.1|196017.6|195892.6|29
1727348930000|2024-09-26 11:08:50|196073.2|195948.2|196074.9|195949.9|196080.5|195955.5|196072.6|195947.6|13
1727348940000|2024-09-26 11:09:00|196079|195954|196044.5|195919.5|196079|195954|196041.5|195916.5|22
1727348950000|2024-09-26 11:09:10|196043.1|195918.1|196044.2|195919.2|196044.2|195919.2|196043.1|195918.1|4
1727348960000|2024-09-26 11:09:20|196044.5|195919.5|196044|195919|196044.5|195919.5|196043.1|195918.1|4
1727348970000|2024-09-26 11:09:30|196046|195921|196124.6|195999.6|196153.6|196028.6|196046|195921|25
1727348980000|2024-09-26 11:09:40|196127.2|196002.2|196146.7|196021.7|196151.1|196026.1|196126.9|196001.9|16
1727348990000|2024-09-26 11:09:50|196144.5|196019.5|196144.5|196019.5|196144.5|196019.5|196144.5|196019.5|1
1727349000000|2024-09-26 11:10:00|196144.4|196019.4|196147|196022|196151.2|196026.2|196130.4|196005.4|13
1727349010000|2024-09-26 11:10:10|196133.7|196008.7|196136.1|196011.1|196149.9|196024.9|196133.7|196008.7|17
1727349020000|2024-09-26 11:10:20|196131.8|196006.8|196090.2|195965.2|196131.8|196006.8|196086|195961|17
1727349030000|2024-09-26 11:10:30|196087.8|195962.8|196057.9|195932.9|196087.8|195962.8|196054|195929|20
1727349040000|2024-09-26 11:10:40|196053.9|195928.9|196052.4|195927.4|196053.9|195928.9|196052.1|195927.1|8
1727349050000|2024-09-26 11:10:50|196053.7|195928.7|196056.3|195931.3|196056.3|195931.3|196053.7|195928.7|4
1727349060000|2024-09-26 11:11:00|196054.9|195929.9|196059.9|195934.9|196064.6|195939.6|196038.6|195913.6|20
1727349070000|2024-09-26 11:11:10|196061|195936|196058.3|195933.3|196065.1|195940.1|196055.2|195930.2|14
1727349080000|2024-09-26 11:11:20|196057|195932|196131.8|196006.8|196145.1|196020.1|196056.1|195931.1|22
1727349090000|2024-09-26 11:11:30|196133.3|196008.3|196134.6|196009.6|196135.6|196010.6|196131.2|196006.2|22
1727349100000|2024-09-26 11:11:40|196132.4|196007.4|196134.3|196009.3|196134.4|196009.4|196131.2|196006.2|7
1727349110000|2024-09-26 11:11:50|196136.1|196011.1|196134.8|196009.8|196138.1|196013.1|196134.7|196009.7|10
1727349120000|2024-09-26 11:12:00|196133.3|196008.3|196098.3|195973.3|196133.3|196008.3|196098.3|195973.3|17
1727349130000|2024-09-26 11:12:10|196096.4|195971.4|196049.4|195924.4|196096.4|195971.4|196045.5|195920.5|13
1727349140000|2024-09-26 11:12:20|196049.9|195924.9|196026.6|195901.6|196049.9|195924.9|196026.6|195901.6|15
1727349150000|2024-09-26 11:12:30|196021.7|195896.7|196026.8|195901.8|196032|195907|196018.8|195893.8|21
1727349160000|2024-09-26 11:12:40|196025.7|195900.7|196057.6|195932.6|196069|195944|196025.7|195900.7|20
1727349170000|2024-09-26 11:12:50|196057|195932|196058.8|195933.8|196060.5|195935.5|196056.9|195931.9|11
1727349180000|2024-09-26 11:13:00|196054.1|195929.1|196055.7|195930.7|196056|195931|196053|195928|11
1727349190000|2024-09-26 11:13:10|196055.8|195930.8|196051.8|195926.8|196055.8|195930.8|196051.8|195926.8|10
1727349200000|2024-09-26 11:13:20|196051.2|195926.2|196046.6|195921.6|196051.2|195926.2|196046.6|195921.6|5
1727349210000|2024-09-26 11:13:30|196046.2|195921.2|196042|195917|196046.2|195921.2|196042|195917|3
1727349220000|2024-09-26 11:13:40|196044|195919|196044.5|195919.5|196044.5|195919.5|196044|195919|2
1727349230000|2024-09-26 11:13:50|196042.4|195917.4|196043.6|195918.6|196043.6|195918.6|196042.1|195917.1|3
1727349240000|2024-09-26 11:14:00|196039.9|195914.9|196004.1|195879.1|196039.9|195914.9|196004.1|195879.1|11
1727349250000|2024-09-26 11:14:10|196005.2|195880.2|196005.1|195880.1|196006.7|195881.7|195999.1|195874.1|16
1727349260000|2024-09-26 11:14:20|196004|195879|196007|195882|196012.4|195887.4|196003.2|195878.2|18
1727349270000|2024-09-26 11:14:30|196012.8|195887.8|196012.4|195887.4|196014.4|195889.4|196012|195887|10
1727349280000|2024-09-26 11:14:40|196012.6|195887.6|196010.6|195885.6|196014.2|195889.2|196010.6|195885.6|12
1727349290000|2024-09-26 11:14:50|196012.2|195887.2|196012.1|195887.1|196013.3|195888.3|196010.2|195885.2|7
1727349300000|2024-09-26 11:15:00|196025.1|195900.1|196081.7|195956.7|196081.8|195956.8|196006.2|195881.2|26
1727349310000|2024-09-26 11:15:10|196081.1|195956.1|196086.7|195961.7|196095.1|195970.1|196078.4|195953.4|24
1727349320000|2024-09-26 11:15:20|196087.2|195962.2|196096|195971|196099|195974|196087.2|195962.2|4
1727349330000|2024-09-26 11:15:30|196097.5|195972.5|196095.8|195970.8|196097.5|195972.5|196095.8|195970.8|4
1727349340000|2024-09-26 11:15:40|196097.2|195972.2|196111.1|195986.1|196112.4|195987.4|196097.2|195972.2|11
1727349350000|2024-09-26 11:15:50|196111.4|195986.4|196096.1|195971.1|196111.4|195986.4|196092.9|195967.9|13
1727349360000|2024-09-26 11:16:00|196097.6|195972.6|196088.4|195963.4|196097.6|195972.6|196088.2|195963.2|6
1727349370000|2024-09-26 11:16:10|196088.8|195963.8|196088.8|195963.8|196088.8|195963.8|196088.5|195963.5|3
1727349380000|2024-09-26 11:16:20|196089|195964|196096.1|195971.1|196096.8|195971.8|196089|195964|7
1727349390000|2024-09-26 11:16:30|196097.2|195972.2|196092.9|195967.9|196106.6|195981.6|196092.4|195967.4|14
1727349400000|2024-09-26 11:16:40|196094.3|195969.3|196095.7|195970.7|196098.9|195973.9|196094.3|195969.3|12
1727349410000|2024-09-26 11:16:50|196097.2|195972.2|196106.1|195981.1|196107.4|195982.4|196092.6|195967.6|13
1727349420000|2024-09-26 11:17:00|196107.5|195982.5|196095.3|195970.3|196107.5|195982.5|196093.8|195968.8|15
1727349430000|2024-09-26 11:17:10|196093.9|195968.9|196091|195966|196106.6|195981.6|196089.7|195964.7|10
1727349440000|2024-09-26 11:17:20|196091.2|195966.2|196096.1|195971.1|196099.6|195974.6|196091.2|195966.2|11
1727349450000|2024-09-26 11:17:30|196097.1|195972.1|196097.7|195972.7|196097.7|195972.7|196097.1|195972.1|2
1727349460000|2024-09-26 11:17:40|196107.2|195982.2|196071.8|195946.8|196107.2|195982.2|196050|195925|21
1727349470000|2024-09-26 11:17:50|196071.3|195946.3|196067.7|195942.7|196073.5|195948.5|196060.1|195935.1|23
1727349480000|2024-09-26 11:18:00|196060.8|195935.8|196058.7|195933.7|196062.6|195937.6|196055.2|195930.2|16
1727349490000|2024-09-26 11:18:10|196059.9|195934.9|196049.6|195924.6|196060.8|195935.8|196043.6|195918.6|16
1727349500000|2024-09-26 11:18:20|196048.3|195923.3|196046.4|195921.4|196048.3|195923.3|196045.6|195920.6|6
1727349510000|2024-09-26 11:18:30|196047.5|195922.5|196037.6|195912.6|196050.3|195925.3|196031|195906|11
1727349520000|2024-09-26 11:18:40|196036.9|195911.9|196019.5|195894.5|196036.9|195911.9|196009.8|195884.8|18
1727349530000|2024-09-26 11:18:50|196020.5|195895.5|196029.3|195904.3|196033.8|195908.8|196020.5|195895.5|7
1727349540000|2024-09-26 11:19:00|196030.7|195905.7|196030.6|195905.6|196030.9|195905.9|196029.1|195904.1|6
1727349550000|2024-09-26 11:19:10|196039.8|195914.8|196130.7|196005.7|196132.3|196007.3|196039.8|195914.8|17
1727349560000|2024-09-26 11:19:20|196128.1|196003.1|196127.8|196002.8|196135.2|196010.2|196126.7|196001.7|10
1727349570000|2024-09-26 11:19:30|196128|196003|196127.5|196002.5|196129.7|196004.7|196126.7|196001.7|9
1727349580000|2024-09-26 11:19:40|196127.7|196002.7|196152|196027|196155.2|196030.2|196127.7|196002.7|25
1727349590000|2024-09-26 11:19:50|196155.3|196030.3|196171|196046|196187.9|196062.9|196149.4|196024.4|19
1727349600000|2024-09-26 11:20:00|196174.8|196049.8|196214.2|196089.2|196214.2|196089.2|196174.8|196049.8|17
1727349610000|2024-09-26 11:20:10|196215.4|196090.4|196231|196106|196233.7|196108.7|196194.3|196069.3|16
1727349620000|2024-09-26 11:20:20|196226.5|196101.5|196224.1|196099.1|196232.7|196107.7|196218.3|196093.3|17
1727349630000|2024-09-26 11:20:30|196223.5|196098.5|196223.3|196098.3|196225|196100|196222.8|196097.8|8
1727349640000|2024-09-26 11:20:40|196222.8|196097.8|196220.5|196095.5|196223.8|196098.8|196219.2|196094.2|14
1727349650000|2024-09-26 11:20:50|196203.3|196078.3|196219|196094|196219.4|196094.4|196203.3|196078.3|7
1727349660000|2024-09-26 11:21:00|196218.6|196093.6|196216.4|196091.4|196218.9|196093.9|196214|196089|6
1727349670000|2024-09-26 11:21:10|196217.4|196092.4|196314.6|196189.6|196317.2|196192.2|196217.4|196092.4|24
1727349680000|2024-09-26 11:21:20|196315.1|196190.1|196310.1|196185.1|196315.1|196190.1|196296|196171|20
1727349690000|2024-09-26 11:21:30|196308|196183|196339.6|196214.6|196348.6|196223.6|196299|196174|17
1727349700000|2024-09-26 11:21:40|196340.8|196215.8|196341|196216|196341|196216|196340.1|196215.1|4
1727349710000|2024-09-26 11:21:50|196342.5|196217.5|196336.1|196211.1|196342.5|196217.5|196334.7|196209.7|11
1727349720000|2024-09-26 11:22:00|196337.5|196212.5|196336.2|196211.2|196337.5|196212.5|196336.2|196211.2|3
1727349730000|2024-09-26 11:22:10|196336.1|196211.1|196268.5|196143.5|196337.6|196212.6|196247.6|196122.6|20
1727349740000|2024-09-26 11:22:20|196269.5|196144.5|196302.1|196177.1|196311|196186|196266.5|196141.5|28
1727349750000|2024-09-26 11:22:30|196303.1|196178.1|196307.8|196182.8|196308|196183|196295.7|196170.7|21
1727349760000|2024-09-26 11:22:40|196306.7|196181.7|196260.9|196135.9|196306.7|196181.7|196259.7|196134.7|17
1727349770000|2024-09-26 11:22:50|196255.4|196130.4|196221.8|196096.8|196255.4|196130.4|196221|196096|9
1727349780000|2024-09-26 11:23:00|196221.1|196096.1|196243.6|196118.6|196243.6|196118.6|196192.2|196067.2|15
1727349790000|2024-09-26 11:23:10|196243.5|196118.5|196191.1|196066.1|196243.8|196118.8|196190.4|196065.4|11
1727349800000|2024-09-26 11:23:20|196193.5|196068.5|196222.3|196097.3|196222.3|196097.3|196177.6|196052.6|22
1727349810000|2024-09-26 11:23:30|196217.5|196092.5|196221|196096|196227.1|196102.1|196217.5|196092.5|20
1727349820000|2024-09-26 11:23:40|196223.1|196098.1|196185.1|196060.1|196226.9|196101.9|196185.1|196060.1|12
1727349830000|2024-09-26 11:23:50|196183.3|196058.3|196140|196015|196183.3|196058.3|196140|196015|7
1727349840000|2024-09-26 11:24:00|196139|196014|196132.1|196007.1|196140.6|196015.6|196132.1|196007.1|14
1727349850000|2024-09-26 11:24:10|196125.3|196000.3|196101|195976|196125.3|196000.3|196092.6|195967.6|12
1727349860000|2024-09-26 11:24:20|196100|195975|196093.1|195968.1|196100|195975|196093|195968|9
1727349870000|2024-09-26 11:24:30|196093.3|195968.3|196090.5|195965.5|196095.8|195970.8|196085.5|195960.5|11
1727349880000|2024-09-26 11:24:40|196088.1|195963.1|196076.6|195951.6|196088.1|195963.1|196070.6|195945.6|9
1727349890000|2024-09-26 11:24:50|196077.9|195952.9|196078.4|195953.4|196078.7|195953.7|196077.9|195952.9|3
1727349900000|2024-09-26 11:25:00|196077.8|195952.8|196058.4|195933.4|196077.8|195952.8|196057.4|195932.4|13
1727349910000|2024-09-26 11:25:10|196058.8|195933.8|196056.9|195931.9|196058.8|195933.8|196056.9|195931.9|3
1727349920000|2024-09-26 11:25:20|196058.8|195933.8|195989.3|195864.3|196059|195934|195989.3|195864.3|10
1727349930000|2024-09-26 11:25:30|195990|195865|195997|195872|196000|195875|195990|195865|9
1727349940000|2024-09-26 11:25:40|195994.8|195869.8|195994.9|195869.9|195995.4|195870.4|195994.8|195869.8|5
1727349950000|2024-09-26 11:25:50|195995.2|195870.2|195980.9|195855.9|195995.2|195870.2|195980.8|195855.8|4
1727349960000|2024-09-26 11:26:00|195979.2|195854.2|195978.9|195853.9|195979.2|195854.2|195978.9|195853.9|2
1727349970000|2024-09-26 11:26:10|195977.9|195852.9|195982.7|195857.7|195982.7|195857.7|195977.9|195852.9|4
1727349980000|2024-09-26 11:26:20|195982.6|195857.6|195982.6|195857.6|195982.6|195857.6|195982.6|195857.6|1
1727349990000|2024-09-26 11:26:30|195983.5|195858.5|195985.5|195860.5|195987.6|195862.6|195983.5|195858.5|4
1727350000000|2024-09-26 11:26:40|195984.7|195859.7|195980.7|195855.7|195986.6|195861.6|195980.7|195855.7|3
1727350010000|2024-09-26 11:26:50|195982.7|195857.7|195983.1|195858.1|195983.1|195858.1|195982.7|195857.7|2
1727350020000|2024-09-26 11:27:00|195981.4|195856.4|195980.6|195855.6|195981.4|195856.4|195980.6|195855.6|2
1727350030000|2024-09-26 11:27:10|195980.1|195855.1|195922|195797|195980.1|195855.1|195918|195793|7
1727350040000|2024-09-26 11:27:20|195923.2|195798.2|195917.9|195792.9|195925.5|195800.5|195917.9|195792.9|14
1727350050000|2024-09-26 11:27:30|195909.8|195784.8|195918|195793|195918|195793|195909.8|195784.8|9
1727350060000|2024-09-26 11:27:40|195916|195791|195925.3|195800.3|195926.3|195801.3|195912.8|195787.8|9
1727350070000|2024-09-26 11:27:50|195925|195800|195925.3|195800.3|195925.3|195800.3|195924.9|195799.9|4
1727350080000|2024-09-26 11:28:00|195923.9|195798.9|195906.4|195781.4|195923.9|195798.9|195906.4|195781.4|11
1727350090000|2024-09-26 11:28:10|195904.1|195779.1|195903.1|195778.1|195904.1|195779.1|195903.1|195778.1|2
1727350100000|2024-09-26 11:28:20|195904.3|195779.3|195902.2|195777.2|195904.3|195779.3|195902.2|195777.2|3
1727350110000|2024-09-26 11:28:30|195881.8|195756.8|195881.2|195756.2|195882.8|195757.8|195875.8|195750.8|9
1727350120000|2024-09-26 11:28:40|195881.4|195756.4|195829.7|195704.7|195883.6|195758.6|195826.1|195701.1|10
1727350130000|2024-09-26 11:28:50|195863.7|195738.7|195830.6|195705.6|195863.7|195738.7|195826.5|195701.5|24
1727350140000|2024-09-26 11:29:00|195825.3|195700.3|195780.4|195655.4|195827.6|195702.6|195780.4|195655.4|21
1727350150000|2024-09-26 11:29:10|195779.5|195654.5|195752.3|195627.3|195791.5|195666.5|195752.3|195627.3|20
1727350160000|2024-09-26 11:29:20|195749|195624|195738.7|195613.7|195757.3|195632.3|195727.6|195602.6|20
1727350170000|2024-09-26 11:29:30|195741.6|195616.6|195663|195538|195741.6|195616.6|195663|195538|28
1727350180000|2024-09-26 11:29:40|195661.8|195536.8|195650.3|195525.3|195686.8|195561.8|195630.8|195505.8|22
1727350190000|2024-09-26 11:29:50|195651.6|195526.6|195593.2|195468.2|195664.7|195539.7|195593.2|195468.2|26
1727350200000|2024-09-26 11:30:00|195592.6|195467.6|195608.1|195483.1|195612.3|195487.3|195589.3|195464.3|22
1727350210000|2024-09-26 11:30:10|195612.6|195487.6|195578.5|195453.5|195612.6|195487.6|195574.8|195449.8|23
1727350220000|2024-09-26 11:30:20|195577.5|195452.5|195586.8|195461.8|195605.9|195480.9|195566.2|195441.2|22
1727350230000|2024-09-26 11:30:30|195588.5|195463.5|195615.6|195490.6|195624.3|195499.3|195587.7|195462.7|28
1727350240000|2024-09-26 11:30:40|195635.2|195510.2|195596.9|195471.9|195639.4|195514.4|195589.6|195464.6|26
1727350250000|2024-09-26 11:30:50|195601.2|195476.2|195578.4|195453.4|195601.2|195476.2|195554.7|195429.7|28
1727350260000|2024-09-26 11:31:00|195590.2|195465.2|195577.9|195452.9|195590.2|195465.2|195557.6|195432.6|23
1727350270000|2024-09-26 11:31:10|195578.9|195453.9|195459.8|195409.8|195584.2|195459.2|195445.4|195375.9|29
1727350280000|2024-09-26 11:31:20|195495.2|195445.2|195519.1|195394.1|195535.9|195445.2|195495.2|195371.8|22
1727350290000|2024-09-26 11:31:30|195516.8|195391.8|195489.3|195364.3|195520.2|195432.1|195444.5|195356.3|21
1727350300000|2024-09-26 11:31:40|195490.9|195365.9|195416.6|195366.6|195492.5|195386.9|195416.1|195326|26
1727350310000|2024-09-26 11:31:50|195416.3|195366.3|195458.3|195333.3|195463.8|195366.3|195410.8|195325.1|18
1727350320000|2024-09-26 11:32:00|195458|195333|195460.3|195335.3|195460.5|195335.5|195455|195330|13
1727350330000|2024-09-26 11:32:10|195458.9|195333.9|195459.3|195334.3|195462.1|195337.1|195455.2|195330.2|9
1727350340000|2024-09-26 11:32:20|195459|195334|195459.2|195334.2|195459.7|195334.7|195453.1|195328.1|15
1727350350000|2024-09-26 11:32:30|195459.6|195334.6|195453.4|195328.4|195460.9|195335.9|195453|195328|19
1727350360000|2024-09-26 11:32:40|195453.9|195328.9|195487.8|195362.8|195495.1|195370.1|195453.9|195328.9|14
1727350370000|2024-09-26 11:32:50|195482.6|195357.6|195461|195336|195483.9|195358.9|195458.1|195333.1|24
1727350380000|2024-09-26 11:33:00|195461.8|195336.8|195403|195278|195468.6|195343.6|195401.8|195276.8|26
1727350390000|2024-09-26 11:33:10|195404.9|195279.9|195386|195261|195404.9|195279.9|195372.4|195247.4|14
1727350400000|2024-09-26 11:33:20|195387.4|195262.4|195363.3|195238.3|195393.4|195268.4|195358.1|195233.1|10
1727350410000|2024-09-26 11:33:30|195363.8|195238.8|195392.4|195267.4|195392.4|195267.4|195363.6|195238.6|15
1727350420000|2024-09-26 11:33:40|195392.2|195267.2|195474.1|195349.1|195478.3|195353.3|195392.2|195267.2|24
1727350430000|2024-09-26 11:33:50|195475.4|195350.4|195482.8|195357.8|195492.6|195367.6|195473.2|195348.2|22
1727350440000|2024-09-26 11:34:00|195480.8|195355.8|195475.5|195350.5|195480.8|195355.8|195461.4|195336.4|20
1727350450000|2024-09-26 11:34:10|195476|195351|195508.9|195383.9|195511.7|195386.7|195476|195351|19
1727350460000|2024-09-26 11:34:20|195515.9|195390.9|195406.5|195281.5|195515.9|195390.9|195403.8|195278.8|27
1727350470000|2024-09-26 11:34:30|195399.5|195274.5|195425.3|195300.3|195429|195304|195399.5|195274.5|21
1727350480000|2024-09-26 11:34:40|195426.8|195301.8|195419.3|195294.3|195434.1|195309.1|195419.1|195294.1|20
1727350490000|2024-09-26 11:34:50|195419.6|195294.6|195419.4|195294.4|195423.9|195298.9|195418.8|195293.8|9
1727350500000|2024-09-26 11:35:00|195422.1|195297.1|195403.3|195278.3|195422.1|195297.1|195399.7|195274.7|13
1727350510000|2024-09-26 11:35:10|195402.3|195277.3|195405.7|195280.7|195405.7|195280.7|195400|195275|9
1727350520000|2024-09-26 11:35:20|195404.3|195279.3|195403.9|195278.9|195405.8|195280.8|195403.9|195278.9|7
1727350530000|2024-09-26 11:35:30|195404.2|195279.2|195404.5|195279.5|195404.5|195279.5|195402.1|195277.1|7
1727350540000|2024-09-26 11:35:40|195404.7|195279.7|195463.5|195338.5|195471.7|195346.7|195404.7|195279.7|17
1727350550000|2024-09-26 11:35:50|195463.9|195338.9|195464.5|195339.5|195465.8|195340.8|195454.8|195329.8|13
1727350560000|2024-09-26 11:36:00|195462.7|195337.7|195417.6|195292.6|195462.7|195337.7|195408.8|195283.8|17
1727350570000|2024-09-26 11:36:10|195420.4|195295.4|195392.4|195267.4|195420.4|195295.4|195373.4|195248.4|22
1727350580000|2024-09-26 11:36:20|195391.1|195266.1|195389.8|195264.8|195392.7|195267.7|195375.2|195250.2|15
1727350590000|2024-09-26 11:36:30|195400.3|195275.3|195393|195268|195400.3|195275.3|195390.3|195265.3|9
1727350600000|2024-09-26 11:36:40|195394.8|195269.8|195394.8|195269.8|195394.8|195269.8|195394.8|195269.8|1
1727350610000|2024-09-26 11:36:50|195393.4|195268.4|195393.4|195268.4|195393.4|195268.4|195393.4|195268.4|1
1727350620000|2024-09-26 11:37:00|195391.6|195266.6|195463.4|195338.4|195466.3|195341.3|195391.6|195266.6|18
1727350630000|2024-09-26 11:37:10|195462.4|195337.4|195485.5|195360.5|195485.5|195360.5|195459.2|195334.2|21
1727350640000|2024-09-26 11:37:20|195482.2|195357.2|195499.5|195374.5|195499.5|195374.5|195482.1|195357.1|17
1727350650000|2024-09-26 11:37:30|195498.9|195373.9|195510.2|195385.2|195511.7|195386.7|195497.2|195372.2|24
1727350660000|2024-09-26 11:37:40|195565.3|195440.3|195571.6|195446.6|195576.6|195451.6|195563.5|195438.5|19
1727350670000|2024-09-26 11:37:50|195570.3|195445.3|195613.9|195488.9|195616.8|195491.8|195569.7|195444.7|16
1727350680000|2024-09-26 11:38:00|195606.2|195481.2|195633.6|195508.6|195637.6|195512.6|195606.2|195481.2|13
1727350690000|2024-09-26 11:38:10|195634.9|195509.9|195596.2|195471.2|195634.9|195509.9|195593.6|195468.6|14
1727350700000|2024-09-26 11:38:20|195597.4|195472.4|195575.9|195450.9|195597.4|195472.4|195574.1|195449.1|13
1727350710000|2024-09-26 11:38:30|195574.1|195449.1|195601.9|195476.9|195602.2|195477.2|195560.3|195435.3|9
1727350720000|2024-09-26 11:38:40|195600.6|195475.6|195604|195479|195606.4|195481.4|195597.4|195472.4|9
1727350730000|2024-09-26 11:38:50|195605.8|195480.8|195597.4|195472.4|195609.9|195484.9|195597.4|195472.4|7
1727350740000|2024-09-26 11:39:00|195596.5|195471.5|195574.4|195449.4|195596.5|195471.5|195574.4|195449.4|12
1727350750000|2024-09-26 11:39:10|195576.1|195451.1|195570.8|195445.8|195576.1|195451.1|195570.4|195445.4|4
1727350760000|2024-09-26 11:39:20|195567.8|195442.8|195511.7|195386.7|195567.8|195442.8|195485.7|195360.7|14
1727350770000|2024-09-26 11:39:30|195510|195385|195511|195386|195511|195386|195510|195385|2
1727350780000|2024-09-26 11:39:40|195507.6|195382.6|195498.5|195373.5|195507.6|195382.6|195492.4|195367.4|7
1727350790000|2024-09-26 11:39:50|195497.1|195372.1|195490.3|195365.3|195497.1|195372.1|195490.1|195365.1|4
1727350800000|2024-09-26 11:40:00|195489.8|195364.8|195473.7|195348.7|195494.4|195369.4|195473.7|195348.7|11
1727350810000|2024-09-26 11:40:10|195472.7|195347.7|195445.4|195320.4|195472.7|195347.7|195443.5|195318.5|12
1727350820000|2024-09-26 11:40:20|195439.8|195314.8|195450.7|195325.7|195451|195326|195436.5|195311.5|16
1727350830000|2024-09-26 11:40:30|195451.1|195326.1|195451.9|195326.9|195453.4|195328.4|195447.6|195322.6|12
1727350840000|2024-09-26 11:40:40|195451.3|195326.3|195466.8|195341.8|195469.7|195344.7|195449.1|195324.1|13
1727350850000|2024-09-26 11:40:50|195468|195343|195469.1|195344.1|195470.7|195345.7|195467.8|195342.8|9
1727350860000|2024-09-26 11:41:00|195467.1|195342.1|195463.8|195338.8|195475.7|195350.7|195457|195332|22
1727350870000|2024-09-26 11:41:10|195457.2|195332.2|195457.1|195332.1|195457.2|195332.2|195455.8|195330.8|5
1727350880000|2024-09-26 11:41:20|195459|195334|195432.9|195307.9|195459|195334|195430.9|195305.9|12
1727350890000|2024-09-26 11:41:30|195432.2|195307.2|195432.4|195307.4|195435.8|195310.8|195426.7|195301.7|13
1727350900000|2024-09-26 11:41:40|195428|195303|195440.6|195315.6|195440.9|195315.9|195428|195303|9
1727350910000|2024-09-26 11:41:50|195442|195317|195511.3|195386.3|195518.6|195393.6|195442|195317|15
1727350920000|2024-09-26 11:42:00|195510.6|195385.6|195516|195391|195517.8|195392.8|195500.2|195375.2|18
1727350930000|2024-09-26 11:42:10|195514.4|195389.4|195514.4|195389.4|195516.8|195391.8|195508.1|195383.1|13
1727350940000|2024-09-26 11:42:20|195513.8|195388.8|195515.3|195390.3|195516.1|195391.1|195506|195381|14
1727350950000|2024-09-26 11:42:30|195514|195389|195514.7|195389.7|195516.2|195391.2|195508.8|195383.8|10
1727350960000|2024-09-26 11:42:40|195515.5|195390.5|195520.2|195395.2|195520.2|195395.2|195514.7|195389.7|10
1727350970000|2024-09-26 11:42:50|195521.6|195396.6|195557.7|195432.7|195563.4|195438.4|195521.6|195396.6|20
1727350980000|2024-09-26 11:43:00|195554.6|195429.6|195502|195377|195554.6|195429.6|195447.7|195376.3|22
1727350990000|2024-09-26 11:43:10|195503|195378|195492.1|195367.1|195503|195378|195484.9|195359.9|16
1727351000000|2024-09-26 11:43:20|195492.8|195367.8|195502.5|195377.5|195511.7|195386.7|195492.8|195367.8|18
1727351010000|2024-09-26 11:43:30|195502|195377|195537.2|195412.2|195540.8|195415.8|195502|195377|15
1727351020000|2024-09-26 11:43:40|195535.9|195410.9|195539.4|195414.4|195539.8|195414.8|195535.9|195410.9|12
1727351030000|2024-09-26 11:43:50|195540.4|195415.4|195539.6|195414.6|195540.6|195415.6|195536.2|195411.2|10
1727351040000|2024-09-26 11:44:00|195534.1|195409.1|195535.2|195410.2|195555.4|195430.4|195533.1|195408.1|18
1727351050000|2024-09-26 11:44:10|195536.5|195411.5|195536.7|195411.7|195538.1|195413.1|195531.5|195406.5|11
1727351060000|2024-09-26 11:44:20|195535.6|195410.6|195514.5|195389.5|195535.7|195410.7|195508.3|195383.3|7
1727351070000|2024-09-26 11:44:30|195513.4|195388.4|195508.9|195383.9|195515.1|195390.1|195502.1|195377.1|10
1727351080000|2024-09-26 11:44:40|195508.2|195383.2|195511.6|195386.6|195518.4|195393.4|195503.6|195378.6|20
1727351090000|2024-09-26 11:44:50|195517.1|195392.1|195541.6|195416.6|195553.7|195428.7|195517.1|195392.1|16
1727351100000|2024-09-26 11:45:00|195537.7|195412.7|195535.6|195410.6|195546.8|195421.8|195530.6|195405.6|12
1727351110000|2024-09-26 11:45:10|195530.6|195405.6|195531.8|195406.8|195534.2|195409.2|195526.7|195401.7|11
1727351120000|2024-09-26 11:45:20|195533.6|195408.6|195506.9|195381.9|195533.6|195417.1|195467.1|195373.5|16
1727351130000|2024-09-26 11:45:30|195506.3|195381.3|195487.3|195362.3|195506.3|195381.3|195484.3|195359.3|18
1727351140000|2024-09-26 11:45:40|195488.4|195363.4|195488.3|195363.3|195488.5|195363.5|195487.5|195362.5|7
1727351150000|2024-09-26 11:45:50|195515.9|195390.9|195516.4|195391.4|195522.5|195397.5|195504.2|195379.2|20
1727351160000|2024-09-26 11:46:00|195520.3|195395.3|195536.6|195411.6|195537.7|195412.7|195520.3|195395.3|17
1727351170000|2024-09-26 11:46:10|195537.6|195412.6|195542.4|195417.4|195542.4|195417.4|195534.5|195409.5|14
1727351180000|2024-09-26 11:46:20|195542.5|195417.5|195498.8|195373.8|195542.5|195417.5|195498.7|195373.7|14
1727351190000|2024-09-26 11:46:30|195502.2|195377.2|195503|195378|195513.8|195388.8|195501.3|195376.3|14
1727351200000|2024-09-26 11:46:40|195504|195379|195513.1|195388.1|195513.1|195388.1|195500.5|195375.5|10
1727351210000|2024-09-26 11:46:50|195514.1|195389.1|195512.6|195387.6|195514.1|195389.1|195512.6|195387.6|4
1727351220000|2024-09-26 11:47:00|195510.6|195385.6|195489.2|195364.2|195513.5|195388.5|195481.8|195356.8|16
1727351230000|2024-09-26 11:47:10|195488.7|195363.7|195501.6|195376.6|195505.2|195380.2|195487.8|195362.8|15
1727351240000|2024-09-26 11:47:20|195503.8|195378.8|195510.8|195385.8|195510.8|195385.8|195503.8|195378.8|8
1727351250000|2024-09-26 11:47:30|195512.5|195387.5|195512.7|195387.7|195516|195391|195509.9|195384.9|16
1727351260000|2024-09-26 11:47:40|195514|195389|195506.3|195381.3|195515.6|195390.6|195506|195381|10
1727351270000|2024-09-26 11:47:50|195507.9|195382.9|195515.3|195390.3|195515.9|195390.9|195507.9|195382.9|6
1727351280000|2024-09-26 11:48:00|195514.3|195389.3|195496.8|195371.8|195514.3|195389.3|195487.2|195362.2|13
1727351290000|2024-09-26 11:48:10|195499.7|195374.7|195498.7|195373.7|195500.3|195375.3|195492.1|195367.1|11
1727351300000|2024-09-26 11:48:20|195493.2|195368.2|195498.5|195373.5|195498.5|195373.5|195493.2|195368.2|5
1727351310000|2024-09-26 11:48:30|195499|195374|195500|195375|195500|195375|195498.4|195373.4|3
1727351320000|2024-09-26 11:48:40|195501|195376|195499.5|195374.5|195501|195376|195499.5|195374.5|2
1727351330000|2024-09-26 11:48:50|195492.8|195367.8|195486.4|195361.4|195500.1|195375.1|195483.9|195358.9|13
1727351340000|2024-09-26 11:49:00|195488.1|195363.1|195504.2|195379.2|195510.4|195415.9|195459.7|195363.1|14
1727351350000|2024-09-26 11:49:10|195503.3|195378.3|195498.5|195373.5|195504|195379|195493.7|195368.7|18
1727351360000|2024-09-26 11:49:20|195499.3|195374.3|195498.4|195373.4|195500.8|195375.8|195494.3|195369.3|6
1727351370000|2024-09-26 11:49:30|195499.3|195374.3|195460|195335|195499.3|195374.3|195447.9|195322.9|22
1727351380000|2024-09-26 11:49:40|195452.2|195327.2|195417.2|195292.2|195460.4|195335.4|195373.7|195283.8|27
1727351390000|2024-09-26 11:49:50|195414.3|195289.3|195377|195327|195427|195331.8|195372.9|195287.9|18
1727351400000|2024-09-26 11:50:00|195402.7|195277.7|195363.4|195313.4|195404.7|195313.4|195350.8|195258|23
1727351410000|2024-09-26 11:50:10|195351.8|195301.8|195416.3|195291.3|195419.1|195301.8|195351.8|195266.7|17
1727351420000|2024-09-26 11:50:20|195417.7|195292.7|195386.6|195261.6|195417.7|195292.7|195382.7|195257.7|27
1727351430000|2024-09-26 11:50:30|195386.3|195261.3|195362.3|195237.3|195386.3|195261.3|195360.4|195235.4|15
1727351440000|2024-09-26 11:50:40|195360|195235|195364.5|195239.5|195364.5|195239.5|195359.9|195234.9|11
1727351450000|2024-09-26 11:50:50|195361.5|195236.5|195413.2|195288.2|195413.2|195288.2|195361.5|195236.5|14
1727351460000|2024-09-26 11:51:00|195409.9|195284.9|195400|195275|195409.9|195284.9|195395|195270|10
1727351470000|2024-09-26 11:51:10|195398.6|195273.6|195397.1|195272.1|195401.2|195276.2|195397.1|195272.1|6
1727351480000|2024-09-26 11:51:20|195398.4|195273.4|195405|195280|195405|195280|195398.4|195273.4|3
1727351490000|2024-09-26 11:51:30|195406.1|195281.1|195408.2|195283.2|195408.4|195283.4|195406.1|195281.1|3
1727351500000|2024-09-26 11:51:40|195407.3|195282.3|195399.9|195274.9|195408.1|195283.1|195399.9|195274.9|6
1727351510000|2024-09-26 11:51:50|195401|195276|195407.6|195282.6|195407.6|195282.6|195397.3|195272.3|5
1727351520000|2024-09-26 11:52:00|195404.7|195279.7|195405|195280|195405|195280|195386.4|195261.4|11
1727351530000|2024-09-26 11:52:10|195405.7|195280.7|195405.7|195280.7|195405.7|195280.7|195405.7|195280.7|1
1727351540000|2024-09-26 11:52:20|195405.9|195280.9|195397.2|195272.2|195405.9|195280.9|195393.2|195268.2|7
1727351550000|2024-09-26 11:52:30|195398.1|195273.1|195392.7|195267.7|195406|195281|195389|195264|14
1727351560000|2024-09-26 11:52:40|195391.5|195266.5|195388.9|195263.9|195391.5|195266.5|195388.8|195263.8|7
1727351570000|2024-09-26 11:52:50|195389.9|195264.9|195389.1|195264.1|195391.5|195266.5|195388.9|195263.9|7
1727351580000|2024-09-26 11:53:00|195389.2|195264.2|195391.4|195266.4|195392.8|195267.8|195389.2|195264.2|7
1727351590000|2024-09-26 11:53:10|195392.1|195267.1|195402.4|195277.4|195411.3|195286.3|195391.4|195266.4|9
1727351600000|2024-09-26 11:53:20|195405.1|195280.1|195434.5|195309.5|195441.2|195316.2|195405.1|195280.1|18
1727351610000|2024-09-26 11:53:30|195440.5|195315.5|195448.2|195323.2|195448.2|195323.2|195435.4|195310.4|11
1727351620000|2024-09-26 11:53:40|195447.8|195322.8|195447.6|195322.6|195450.2|195325.2|195443.8|195318.8|9
1727351630000|2024-09-26 11:53:50|195457.4|195332.4|195431|195306|195465.9|195340.9|195431|195306|8
1727351640000|2024-09-26 11:54:00|195430.5|195305.5|195431.4|195306.4|195432.3|195307.3|195428|195303|8
1727351650000|2024-09-26 11:54:10|195429.8|195304.8|195428.5|195303.5|195431.7|195306.7|195423.9|195298.9|11
1727351660000|2024-09-26 11:54:20|195431|195306|195430.5|195305.5|195433.1|195308.1|195428.7|195303.7|14
1727351670000|2024-09-26 11:54:30|195432.6|195307.6|195431.4|195306.4|195433.2|195308.2|195431.4|195306.4|3
1727351680000|2024-09-26 11:54:40|195434.4|195309.4|195432|195307|195434.4|195309.4|195430.4|195305.4|5
1727351690000|2024-09-26 11:54:50|195432.5|195307.5|195433.6|195308.6|195433.6|195308.6|195431|195306|5
1727351700000|2024-09-26 11:55:00|195432|195307|195429.2|195304.2|195436.2|195311.2|195423.7|195298.7|9
1727351710000|2024-09-26 11:55:10|195429.9|195304.9|195484|195359|195488.3|195406.3|195429.9|195304.9|9
1727351720000|2024-09-26 11:55:20|195478.9|195353.9|195475.1|195350.1|195482.6|195357.6|195469.6|195344.6|24
1727351730000|2024-09-26 11:55:30|195471.3|195346.3|195476.3|195351.3|195476.3|195351.3|195471.3|195346.3|7
1727351740000|2024-09-26 11:55:40|195470.5|195345.5|195475.1|195350.1|195476.2|195351.2|195464.5|195339.5|25
1727351750000|2024-09-26 11:55:50|195476.2|195351.2|195476|195351|195477.7|195352.7|195476|195351|7
1727351760000|2024-09-26 11:56:00|195474|195349|195494.8|195369.8|195502.8|195377.8|195434.9|195309.9|12
1727351770000|2024-09-26 11:56:10|195496.4|195371.4|195497.1|195372.1|195501.3|195376.3|195491|195366|16
1727351780000|2024-09-26 11:56:20|195497.2|195372.2|195512|195387|195528.4|195403.4|195497.2|195372.2|16
1727351790000|2024-09-26 11:56:30|195513.6|195388.6|195549.6|195424.6|195550.2|195425.2|195511.6|195386.6|20
1727351800000|2024-09-26 11:56:40|195548.1|195423.1|195575.4|195450.4|195576.6|195451.6|195548.1|195423.1|14
1727351810000|2024-09-26 11:56:50|195575.1|195450.1|195587.1|195462.1|195616.4|195491.4|195573.1|195448.1|20
1727351820000|2024-09-26 11:57:00|195585.2|195460.2|195614.8|195489.8|195623.9|195498.9|195583.5|195458.5|12
1727351830000|2024-09-26 11:57:10|195615.7|195490.7|195656.7|195531.7|195663.8|195538.8|195612.4|195487.4|24
1727351840000|2024-09-26 11:57:20|195652.7|195527.7|195650.6|195525.6|195672.5|195547.5|195640|195515|31
1727351850000|2024-09-26 11:57:30|195646.9|195521.9|195668.4|195543.4|195670|195545|195644.5|195519.5|28
1727351860000|2024-09-26 11:57:40|195670.6|195545.6|195686.5|195561.5|195686.5|195561.5|195669.4|195544.4|19
1727351870000|2024-09-26 11:57:50|195687|195562|195657.4|195607.4|195687.2|195611.5|195648.4|195557.9|15
1727351880000|2024-09-26 11:58:00|195657.5|195607.5|195624.8|195499.8|195657.5|195607.5|195616|195491|23
1727351890000|2024-09-26 11:58:10|195621.1|195496.1|195544.4|195419.4|195621.1|195496.1|195537.1|195412.1|30
1727351900000|2024-09-26 11:58:20|195543.5|195418.5|195533.6|195408.6|195544.9|195419.9|195528.9|195403.9|27
1727351910000|2024-09-26 11:58:30|195524.8|195399.8|195534.7|195409.7|195539|195414|195524.8|195399.8|25
1727351920000|2024-09-26 11:58:40|195532.9|195407.9|195567.9|195442.9|195604.1|195479.1|195527.5|195402.5|29
1727351930000|2024-09-26 11:58:50|195567.7|195442.7|195574.1|195449.1|195574.7|195449.7|195560|195435|18
1727351940000|2024-09-26 11:59:00|195575.1|195450.1|195596.4|195471.4|195607.6|195482.6|195571|195446|25
1727351950000|2024-09-26 11:59:10|195596.7|195471.7|195613.6|195488.6|195617.9|195492.9|195596.7|195471.7|25
1727351960000|2024-09-26 11:59:20|195614.9|195489.9|195614.2|195489.2|195616|195491|195602.5|195477.5|35
1727351970000|2024-09-26 11:59:30|195612|195487|195632.9|195507.9|195632.9|195507.9|195606.3|195481.3|24
1727351980000|2024-09-26 11:59:40|195648.1|195523.1|195644.4|195519.4|195651.8|195526.8|195643.8|195518.8|9
1727351990000|2024-09-26 11:59:50|195644.3|195519.3|195644.9|195519.9|195648.3|195523.3|195636.6|195511.6|15
1727352000000|2024-09-26 12:00:00|195644|195519|195626.8|195501.8|195644|195519|195619.8|195494.8|36
1727352010000|2024-09-26 12:00:10|195626.9|195501.9|195639.3|195514.3|195642|195517|195626.9|195501.9|16
1727352020000|2024-09-26 12:00:20|195640.7|195515.7|195640.9|195515.9|195645|195520|195640|195515|12
1727352030000|2024-09-26 12:00:30|195639.9|195514.9|195678.2|195553.2|195680.8|195555.8|195638.1|195513.1|13
1727352040000|2024-09-26 12:00:40|195704.1|195579.1|195744.6|195619.6|195750.5|195625.5|195702.8|195577.8|39
1727352050000|2024-09-26 12:00:50|195741.5|195616.5|195781.8|195656.8|195799.6|195674.6|195740.1|195615.1|33
1727352060000|2024-09-26 12:01:00|195784.3|195659.3|195817.8|195692.8|195817.8|195692.8|195781.6|195656.6|29
1727352070000|2024-09-26 12:01:10|195813.8|195688.8|195868.1|195743.1|195873.9|195748.9|195807.3|195682.3|26
1727352080000|2024-09-26 12:01:20|195870.4|195745.4|195867.2|195742.2|195874.8|195749.8|195866.4|195741.4|20
1727352090000|2024-09-26 12:01:30|195872.2|195747.2|195866.2|195741.2|195888.5|195763.5|195864.2|195739.2|28
1727352100000|2024-09-26 12:01:40|195865.7|195740.7|195860.9|195735.9|195865.7|195740.7|195843.6|195718.6|22
1727352110000|2024-09-26 12:01:50|195862.9|195737.9|195914|195789|195916.6|195791.6|195861.3|195736.3|23
1727352120000|2024-09-26 12:02:00|195914.9|195789.9|195896.4|195771.4|195927.2|195802.2|195890.7|195765.7|25
1727352130000|2024-09-26 12:02:10|195895|195770|195869.9|195744.9|195895.6|195770.6|195863.9|195738.9|23
1727352140000|2024-09-26 12:02:20|195870.3|195745.3|195863.6|195738.6|195870.3|195745.3|195846|195721|10
1727352150000|2024-09-26 12:02:30|195865.3|195740.3|195862.4|195737.4|195865.3|195740.3|195857.4|195732.4|9
1727352160000|2024-09-26 12:02:40|195825.5|195700.5|195841.7|195716.7|195845.2|195720.2|195825.5|195700.5|11
1727352170000|2024-09-26 12:02:50|195841.1|195716.1|195834.1|195709.1|195841.1|195716.1|195824.2|195699.2|15
1727352180000|2024-09-26 12:03:00|195830.5|195705.5|195783.9|195658.9|195839.9|195714.9|195779.6|195654.6|22
1727352190000|2024-09-26 12:03:10|195782.3|195657.3|195717.9|195592.9|195787.4|195662.4|195717.9|195592.9|23
1727352200000|2024-09-26 12:03:20|195718.7|195593.7|195749.2|195624.2|195751.1|195626.1|195714.7|195589.7|14
1727352210000|2024-09-26 12:03:30|195748.8|195623.8|195733|195608|195760.9|195635.9|195726.4|195601.4|13
1727352220000|2024-09-26 12:03:40|195732.6|195607.6|195696.4|195571.4|195749.1|195624.1|195696.4|195571.4|26
1727352230000|2024-09-26 12:03:50|195699|195574|195703|195578|195708|195583|195695.5|195570.5|14
1727352240000|2024-09-26 12:04:00|195697.2|195572.2|195703|195578|195703.4|195578.4|195695.5|195570.5|13
1727352250000|2024-09-26 12:04:10|195702.4|195577.4|195687.7|195562.7|195728.9|195603.9|195685.4|195560.4|17
1727352260000|2024-09-26 12:04:20|195679.6|195554.6|195690.3|195565.3|195702|195577|195676.3|195551.3|14
1727352270000|2024-09-26 12:04:30|195683.4|195558.4|195682.4|195557.4|195684.9|195559.9|195680.1|195555.1|9
1727352280000|2024-09-26 12:04:40|195681.7|195556.7|195678.2|195553.2|195685.5|195560.5|195678.2|195553.2|13
1727352290000|2024-09-26 12:04:50|195671.8|195546.8|195671.7|195546.7|195698.2|195573.2|195670.6|195545.6|22
1727352300000|2024-09-26 12:05:00|195675.9|195550.9|195676.9|195551.9|195687.2|195562.2|195672|195547|22
1727352310000|2024-09-26 12:05:10|195677.3|195552.3|195672.9|195547.9|195677.6|195552.6|195668|195543|11
1727352320000|2024-09-26 12:05:20|195673.4|195548.4|195676.4|195551.4|195680.7|195555.7|195667.4|195542.4|16
1727352330000|2024-09-26 12:05:30|195677.2|195552.2|195680.7|195555.7|195687.2|195562.2|195672|195547|19
1727352340000|2024-09-26 12:05:40|195684.7|195559.7|195647.7|195522.7|195689.1|195564.1|195644.3|195519.3|24
1727352350000|2024-09-26 12:05:50|195646|195521|195606.3|195481.3|195648.4|195523.4|195602.6|195477.6|23
1727352360000|2024-09-26 12:06:00|195600.7|195475.7|195599.6|195474.6|195604.3|195479.3|195599.4|195474.4|24
1727352370000|2024-09-26 12:06:10|195603.2|195478.2|195603.7|195478.7|195604.7|195479.7|195599.7|195474.7|12
1727352380000|2024-09-26 12:06:20|195606.1|195481.1|195611.1|195486.1|195611.8|195486.8|195605.6|195480.6|8
1727352390000|2024-09-26 12:06:30|195609.4|195484.4|195602.7|195477.7|195609.4|195484.4|195596.3|195471.3|10
1727352400000|2024-09-26 12:06:40|195603.2|195478.2|195591.6|195466.6|195605.5|195480.5|195578|195453|17
1727352410000|2024-09-26 12:06:50|195592.2|195467.2|195635.9|195510.9|195652.5|195527.5|195572.7|195447.7|21
1727352420000|2024-09-26 12:07:00|195638.2|195513.2|195623.2|195498.2|195638.2|195513.2|195590.3|195465.3|28
1727352430000|2024-09-26 12:07:10|195617.9|195492.9|195637.6|195512.6|195637.6|195512.6|195617.9|195492.9|28
1727352440000|2024-09-26 12:07:20|195630.8|195505.8|195633|195508|195633|195508|195617.4|195492.4|23
1727352450000|2024-09-26 12:07:30|195636.1|195511.1|195638.8|195513.8|195642.1|195517.1|195626|195501|23
1727352460000|2024-09-26 12:07:40|195637.4|195512.4|195637.1|195512.1|195638.9|195513.9|195636.1|195511.1|8
1727352470000|2024-09-26 12:07:50|195638.3|195513.3|195717.4|195592.4|195734.5|195609.5|195602.7|195477.7|28
1727352480000|2024-09-26 12:08:00|195694.7|195569.7|195717.1|195592.1|195721.5|195596.5|195694.7|195569.7|26
1727352490000|2024-09-26 12:08:10|195714.9|195589.9|195686.7|195561.7|195724|195599|195677.8|195552.8|18
1727352500000|2024-09-26 12:08:20|195685.9|195560.9|195699.3|195574.3|195700.7|195575.7|195681.9|195556.9|22
1727352510000|2024-09-26 12:08:30|195703.1|195578.1|195718.1|195593.1|195726|195601|195703.1|195578.1|23
1727352520000|2024-09-26 12:08:40|195717.1|195592.1|195721.3|195596.3|195726.6|195601.6|195712.6|195587.6|25
1727352530000|2024-09-26 12:08:50|195722.4|195597.4|195778.6|195653.6|195810|195685|195720.1|195595.1|25
1727352540000|2024-09-26 12:09:00|195774.8|195649.8|195790.8|195665.8|195795.7|195670.7|195774.8|195649.8|36
1727352550000|2024-09-26 12:09:10|195792.7|195667.7|195793.7|195668.7|195794.6|195669.6|195781.8|195656.8|18
1727352560000|2024-09-26 12:09:20|195793.6|195668.6|195792.1|195667.1|195797.3|195672.3|195789.5|195664.5|16
1727352570000|2024-09-26 12:09:30|195789.5|195664.5|195791.3|195666.3|195791.6|195666.6|195786.1|195661.1|9
1727352580000|2024-09-26 12:09:40|195789.5|195664.5|195753.8|195628.8|195792.2|195667.2|195744.1|195619.1|25
1727352590000|2024-09-26 12:09:50|195754.1|195629.1|195761.5|195636.5|195761.6|195636.6|195749.4|195624.4|25
1727352600000|2024-09-26 12:10:00|195757.7|195632.7|195753.6|195628.6|195757.7|195632.7|195751.1|195626.1|15
1727352610000|2024-09-26 12:10:10|195752.6|195627.6|195751.5|195626.5|195756.9|195631.9|195731.9|195606.9|17
1727352620000|2024-09-26 12:10:20|195752.6|195627.6|195802.2|195677.2|195802.2|195677.2|195732.1|195607.1|19
1727352630000|2024-09-26 12:10:30|195799.5|195674.5|195793.8|195668.8|195799.5|195674.5|195785.9|195660.9|19
1727352640000|2024-09-26 12:10:40|195790.5|195665.5|195807.2|195682.2|195809.5|195684.5|195788.6|195663.6|18
1727352650000|2024-09-26 12:10:50|195809.7|195684.7|195799.6|195674.6|195811.9|195686.9|195793.3|195668.3|14
1727352660000|2024-09-26 12:11:00|195800.4|195675.4|195794.1|195669.1|195804.2|195679.2|195792.5|195667.5|15
1727352670000|2024-09-26 12:11:10|195794.4|195669.4|195821.1|195696.1|195824.5|195699.5|195791.2|195666.2|26
1727352680000|2024-09-26 12:11:20|195822.3|195697.3|195870.6|195745.6|195881.7|195756.7|195820.7|195695.7|9
1727352690000|2024-09-26 12:11:30|195869.5|195744.5|195872.9|195747.9|195882.6|195757.6|195869.5|195744.5|21
1727352700000|2024-09-26 12:11:40|195870.6|195745.6|195841.4|195716.4|195870.6|195745.6|195841.4|195716.4|19
1727352710000|2024-09-26 12:11:50|195845.3|195720.3|195831.5|195706.5|195851.8|195726.8|195831.3|195706.3|26
1727352720000|2024-09-26 12:12:00|195834.2|195709.2|195828.4|195703.4|195835.5|195710.5|195810.1|195685.1|20
1727352730000|2024-09-26 12:12:10|195828.5|195703.5|195816.2|195691.2|195828.5|195703.5|195795.2|195670.2|28
1727352740000|2024-09-26 12:12:20|195814.7|195689.7|195835.2|195710.2|195837.3|195712.3|195814.7|195689.7|22
1727352750000|2024-09-26 12:12:30|195832.9|195707.9|195837|195712|195838.5|195713.5|195828.2|195703.2|16
1727352760000|2024-09-26 12:12:40|195880.5|195755.5|195889.7|195764.7|195893.8|195768.8|195880.5|195755.5|22
1727352770000|2024-09-26 12:12:50|195885.5|195760.5|195843.9|195718.9|195886.4|195761.4|195838.6|195713.6|10
1727352780000|2024-09-26 12:13:00|195843.5|195718.5|195844.7|195719.7|195844.7|195719.7|195843.2|195718.2|5
1727352790000|2024-09-26 12:13:10|195845.6|195720.6|195804.6|195679.6|195847.3|195722.3|195804.6|195679.6|17
1727352800000|2024-09-26 12:13:20|195811.7|195686.7|195758.8|195633.8|195812.5|195687.5|195758|195633|28
1727352810000|2024-09-26 12:13:30|195760.8|195635.8|195769.5|195644.5|195769.5|195644.5|195759.2|195634.2|6
1727352820000|2024-09-26 12:13:40|195769.2|195644.2|195768|195643|195773.6|195648.6|195754.1|195629.1|17
1727352830000|2024-09-26 12:13:50|195768.3|195643.3|195766.8|195641.8|195770.2|195645.2|195759.9|195634.9|27
1727352840000|2024-09-26 12:14:00|195770.6|195645.6|195763.3|195638.3|195770.6|195645.6|195762.4|195637.4|16
1727352850000|2024-09-26 12:14:10|195764.8|195639.8|195771|195646|195776.5|195651.5|195764.8|195639.8|8
1727352860000|2024-09-26 12:14:20|195775.5|195650.5|195794|195669|195804.4|195679.4|195755.3|195630.3|20
1727352870000|2024-09-26 12:14:30|195795.4|195670.4|195798.7|195673.7|195802.8|195677.8|195795.4|195670.4|15
1727352880000|2024-09-26 12:14:40|195800.3|195675.3|195804.8|195679.8|195807.1|195682.1|195800.3|195675.3|6
1727352890000|2024-09-26 12:14:50|195803.2|195678.2|195765.5|195640.5|195803.2|195678.2|195765.2|195640.2|19
1727352900000|2024-09-26 12:15:00|195760.9|195635.9|195760.1|195635.1|195760.9|195635.9|195758.1|195633.1|8
1727352910000|2024-09-26 12:15:10|195758.6|195633.6|195778.7|195653.7|195786.2|195661.2|195758.6|195633.6|13
1727352920000|2024-09-26 12:15:20|195777.3|195652.3|195766.2|195641.2|195781.1|195656.1|195766.2|195641.2|11
1727352930000|2024-09-26 12:15:30|195763.5|195638.5|195771.9|195646.9|195771.9|195646.9|195763.3|195638.3|8
1727352940000|2024-09-26 12:15:40|195771.5|195646.5|195773.2|195648.2|195780.8|195655.8|195771.5|195646.5|15
1727352950000|2024-09-26 12:15:50|195774.4|195649.4|195766.7|195641.7|195774.9|195649.9|195766.7|195641.7|11
1727352960000|2024-09-26 12:16:00|195765.8|195640.8|195739.3|195614.3|195765.8|195640.8|195739.3|195614.3|21
1727352970000|2024-09-26 12:16:10|195736.7|195611.7|195640.7|195515.7|195736.7|195611.7|195623.5|195498.5|19
1727352980000|2024-09-26 12:16:20|195642|195517|195669.8|195544.8|195670.8|195545.8|195642|195517|18
1727352990000|2024-09-26 12:16:30|195667.6|195542.6|195667.2|195542.2|195671.7|195546.7|195633.6|195508.6|20
1727353000000|2024-09-26 12:16:40|195667.8|195542.8|195650.5|195525.5|195667.8|195542.8|195647.6|195522.6|11
1727353010000|2024-09-26 12:16:50|195651.7|195526.7|195665.3|195540.3|195665.3|195540.3|195648.1|195523.1|12
1727353020000|2024-09-26 12:17:00|195651.7|195526.7|195673.5|195548.5|195673.5|195548.5|195650.3|195525.3|13
1727353030000|2024-09-26 12:17:10|195675.2|195550.2|195674.3|195549.3|195679.6|195554.6|195674.3|195549.3|11
1727353040000|2024-09-26 12:17:20|195673.6|195548.6|195637.7|195512.7|195673.6|195548.6|195637.7|195512.7|13
1727353050000|2024-09-26 12:17:30|195633|195508|195635|195510|195649.2|195524.2|195633|195508|13
1727353060000|2024-09-26 12:17:40|195634.2|195509.2|195613|195488|195634.2|195509.2|195608.6|195483.6|20
1727353070000|2024-09-26 12:17:50|195610.2|195485.2|195626.7|195501.7|195630.7|195505.7|195593.2|195468.2|31
1727353080000|2024-09-26 12:18:00|195625.3|195500.3|195631.4|195506.4|195631.4|195506.4|195600.5|195475.5|21
1727353090000|2024-09-26 12:18:10|195626.2|195501.2|195627.9|195502.9|195631.2|195506.2|195625.1|195500.1|17
1727353100000|2024-09-26 12:18:20|195626.2|195501.2|195606.4|195481.4|195626.2|195501.2|195605.2|195480.2|15
1727353110000|2024-09-26 12:18:30|195607.9|195482.9|195633.2|195508.2|195638.3|195513.3|195604.5|195479.5|13
1727353120000|2024-09-26 12:18:40|195631.8|195506.8|195643.9|195518.9|195654.8|195529.8|195631.8|195506.8|17
1727353130000|2024-09-26 12:18:50|195643.1|195518.1|195596.3|195471.3|195644.6|195519.6|195596.3|195471.3|12
1727353140000|2024-09-26 12:19:00|195597.6|195472.6|195592.9|195467.9|195606.7|195481.7|195591.9|195466.9|18
1727353150000|2024-09-26 12:19:10|195594.2|195469.2|195590.4|195465.4|195604.2|195479.2|195568.5|195443.5|20
1727353160000|2024-09-26 12:19:20|195592.1|195467.1|195597.8|195472.8|195597.8|195472.8|195585.7|195460.7|24
1727353170000|2024-09-26 12:19:30|195597.2|195472.2|195606.6|195481.6|195610.2|195485.2|195596.5|195471.5|21
1727353180000|2024-09-26 12:19:40|195607.6|195482.6|195652.1|195527.1|195659.8|195534.8|195607.6|195482.6|13
1727353190000|2024-09-26 12:19:50|195651.2|195526.2|195624.2|195499.2|195653|195528|195615.8|195490.8|14
1727353200000|2024-09-26 12:20:00|195637.6|195512.6|195637.4|195512.4|195637.6|195512.6|195625.3|195500.3|16
1727353210000|2024-09-26 12:20:10|195636.6|195511.6|195637.8|195512.8|195640.2|195515.2|195633.7|195508.7|11
1727353220000|2024-09-26 12:20:20|195638.3|195513.3|195637|195512|195638.6|195513.6|195614.7|195489.7|20
1727353230000|2024-09-26 12:20:30|195635.9|195510.9|195635.3|195510.3|195636.6|195511.6|195632.7|195507.7|8
1727353240000|2024-09-26 12:20:40|195633.7|195508.7|195601.5|195476.5|195633.7|195508.7|195592.6|195467.6|17
1727353250000|2024-09-26 12:20:50|195601.9|195476.9|195599.2|195474.2|195601.9|195476.9|195595|195470|7
1727353260000|2024-09-26 12:21:00|195595.8|195470.8|195575.5|195450.5|195667.7|195542.7|195567.2|195442.2|23
1727353270000|2024-09-26 12:21:10|195573.1|195448.1|195536.7|195411.7|195573.1|195448.1|195527.2|195402.2|21
1727353280000|2024-09-26 12:21:20|195538.5|195413.5|195485.1|195360.1|195539.4|195414.4|195469.6|195344.6|26
1727353290000|2024-09-26 12:21:30|195479.3|195354.3|195478.2|195353.2|195482.4|195357.4|195478.2|195353.2|13
1727353300000|2024-09-26 12:21:40|195476.7|195351.7|195480.8|195355.8|195480.8|195355.8|195452.1|195327.1|19
1727353310000|2024-09-26 12:21:50|195480.5|195355.5|195441.1|195316.1|195492.5|195367.5|195441.1|195316.1|20
1727353320000|2024-09-26 12:22:00|195435.3|195310.3|195414.4|195289.4|195435.3|195310.3|195413.6|195288.6|28
1727353330000|2024-09-26 12:22:10|195414.3|195289.3|195360.1|195235.1|195414.3|195289.3|195354.5|195229.5|18
1727353340000|2024-09-26 12:22:20|195347.4|195222.4|195310.9|195185.9|195360.2|195235.2|195310.9|195185.9|28
1727353350000|2024-09-26 12:22:30|195309.8|195184.8|195313|195188|195313|195188|195304.7|195179.7|12
1727353360000|2024-09-26 12:22:40|195312.7|195187.7|195330.7|195205.7|195330.7|195205.7|195309|195184|24
1727353370000|2024-09-26 12:22:50|195331.3|195206.3|195318.1|195193.1|195354.1|195229.1|195312.7|195187.7|17
1727353380000|2024-09-26 12:23:00|195318.9|195193.9|195291.4|195166.4|195318.9|195193.9|195280.6|195155.6|22
1727353390000|2024-09-26 12:23:10|195289|195164|195302.5|195177.5|195306.7|195181.7|195287.2|195162.2|15
1727353400000|2024-09-26 12:23:20|195316.2|195191.2|195346.4|195221.4|195362|195237|195316.2|195191.2|18
1727353410000|2024-09-26 12:23:30|195359.4|195234.4|195377.1|195252.1|195401.6|195276.6|195359.4|195234.4|21
1727353420000|2024-09-26 12:23:40|195378.3|195253.3|195375.4|195250.4|195385.8|195260.8|195366.2|195241.2|9
1727353430000|2024-09-26 12:23:50|195375.3|195250.3|195418.6|195293.6|195418.6|195293.6|195375.3|195250.3|24
1727353440000|2024-09-26 12:24:00|195412.6|195287.6|195405.2|195280.2|195435.3|195310.3|195399|195274|27
1727353450000|2024-09-26 12:24:10|195408.4|195283.4|195322.7|195197.7|195408.8|195283.8|195320.9|195195.9|26
1727353460000|2024-09-26 12:24:20|195324.6|195199.6|195328.8|195203.8|195330.3|195205.3|195322.4|195197.4|14
1727353470000|2024-09-26 12:24:30|195328.6|195203.6|195310|195185|195328.6|195203.6|195294.7|195169.7|21
1727353480000|2024-09-26 12:24:40|195304.1|195179.1|195274.1|195149.1|195306.6|195181.6|195271.3|195146.3|22
1727353490000|2024-09-26 12:24:50|195271.8|195146.8|195274.8|195149.8|195275.8|195150.8|195271.8|195146.8|7
1727353500000|2024-09-26 12:25:00|195269|195144|195269.8|195144.8|195278.4|195153.4|195252.9|195127.9|11
1727353510000|2024-09-26 12:25:10|195245.2|195120.2|195286.7|195161.7|195298.3|195173.3|195245.2|195120.2|27
1727353520000|2024-09-26 12:25:20|195299|195174|195292.2|195167.2|195302|195177|195291.2|195166.2|17
1727353530000|2024-09-26 12:25:30|195296.3|195171.3|195250.9|195125.9|195296.3|195171.3|195219.4|195094.4|26
1727353540000|2024-09-26 12:25:40|195254.6|195129.6|195257.7|195132.7|195269.6|195144.6|195250.9|195125.9|21
1727353550000|2024-09-26 12:25:50|195255.1|195130.1|195242.3|195117.3|195258.4|195133.4|195229.6|195104.6|25
1727353560000|2024-09-26 12:26:00|195243.4|195118.4|195241.1|195116.1|195260|195135|195233.7|195108.7|31
1727353570000|2024-09-26 12:26:10|195244.8|195119.8|195260.4|195135.4|195260.4|195135.4|195238.9|195113.9|19
1727353580000|2024-09-26 12:26:20|195262.2|195137.2|195260.5|195135.5|195285.2|195160.2|195250|195125|21
1727353590000|2024-09-26 12:26:30|195260.4|195135.4|195252.9|195127.9|195265.6|195140.6|195249.1|195124.1|18
1727353600000|2024-09-26 12:26:40|195258.1|195133.1|195244.7|195119.7|195266.8|195141.8|195234.9|195109.9|22
1727353610000|2024-09-26 12:26:50|195241.3|195116.3|195232.9|195107.9|195242.1|195117.1|195208.6|195083.6|19
1727353620000|2024-09-26 12:27:00|195230|195105|195155.1|195030.1|195240.2|195115.2|195149.2|195024.2|30
1727353630000|2024-09-26 12:27:10|195153.6|195028.6|195164|195039|195166.6|195041.6|195153.6|195028.6|16
1727353640000|2024-09-26 12:27:20|195164.6|195039.6|195156.3|195031.3|195165.6|195040.6|195156.3|195031.3|15
1727353650000|2024-09-26 12:27:30|195153.7|195028.7|195157.4|195032.4|195158.1|195033.1|195153.7|195028.7|6
1727353660000|2024-09-26 12:27:40|195151.9|195026.9|195131.6|195006.6|195151.9|195026.9|195131.6|195006.6|18
1727353670000|2024-09-26 12:27:50|195131.8|195006.8|195134.6|195009.6|195137.2|195012.2|195129|195004|18
1727353680000|2024-09-26 12:28:00|195131.1|195006.1|195132.6|195007.6|195138.8|195013.8|195131.1|195006.1|15
1727353690000|2024-09-26 12:28:10|195132.3|195007.3|195156|195031|195161.4|195036.4|195132.3|195007.3|11
1727353700000|2024-09-26 12:28:20|195160.8|195035.8|195137.6|195012.6|195160.8|195035.8|195130.6|195005.6|15
1727353710000|2024-09-26 12:28:30|195140|195015|195142|195017|195145.8|195020.8|195139.2|195014.2|21
1727353720000|2024-09-26 12:28:40|195129.2|195004.2|195137.9|195012.9|195142|195017|195129.2|195004.2|28
1727353730000|2024-09-26 12:28:50|195138.7|195013.7|195144.9|195019.9|195146.9|195021.9|195132.6|195007.6|17
1727353740000|2024-09-26 12:29:00|195145.2|195020.2|195176.7|195051.7|195177.1|195052.1|195136.3|195011.3|25
1727353750000|2024-09-26 12:29:10|195173|195048|195128.8|194999.2|195189.5|195064.5|195128.8|194999.2|27
1727353760000|2024-09-26 12:29:20|195119.2|194993.2|195134.5|195009.5|195142.6|195016.7|195118.7|194993.2|18
1727353770000|2024-09-26 12:29:30|195137.3|195012.3|195178.6|195024.9|195189.2|195041|195127.6|195002.6|31
1727353780000|2024-09-26 12:29:40|195179.6|195039.7|195387.9|195077.9|195450.4|195140.4|195179.6|195039.7|35
1727353790000|2024-09-26 12:29:50|195383.5|195073.5|195429|195119|195430.3|195120.3|195381.5|195071.5|32
1727353800000|2024-09-26 12:30:00|195425.2|195115.2|195453.5|195184|195517.8|195210.1|195419.1|195109.1|31
1727353810000|2024-09-26 12:30:10|195452.3|195184.2|195449.6|195248.5|195466.4|195250.5|195423.9|195184.2|26
1727353820000|2024-09-26 12:30:20|195459.9|195277.7|195456|195331|195477.8|195331|195418.4|195277.7|28
1727353830000|2024-09-26 12:30:30|195481.2|195356.2|195457.4|195332.4|195497|195372|195370|195245|29
1727353840000|2024-09-26 12:30:40|195457.1|195332.1|195378.6|195253.6|195459.3|195334.3|195374.7|195249.7|22
1727353850000|2024-09-26 12:30:50|195379.5|195254.5|195330.7|195205.7|195379.5|195254.5|195327.2|195202.2|21
1727353860000|2024-09-26 12:31:00|195342.3|195217.3|195322.8|195197.8|195345|195220|195322.8|195197.8|27
1727353870000|2024-09-26 12:31:10|195320.8|195195.8|195299.5|195174.5|195320.8|195195.8|195268.4|195143.4|23
1727353880000|2024-09-26 12:31:20|195296.7|195171.7|195321.8|195196.8|195350.1|195225.1|195287.8|195162.8|19
1727353890000|2024-09-26 12:31:30|195321.2|195196.2|195288|195163|195323.2|195198.2|195286.4|195161.4|15
1727353900000|2024-09-26 12:31:40|195286.3|195161.3|195287.9|195162.9|195288|195163|195286.3|195161.3|3
1727353910000|2024-09-26 12:31:50|195286.1|195161.1|195289.3|195164.3|195290.3|195165.3|195283.8|195158.8|10
1727353920000|2024-09-26 12:32:00|195286.8|195161.8|195206.1|195081.1|195286.8|195161.8|195192.9|195067.9|20
1727353930000|2024-09-26 12:32:10|195209.6|195084.6|195224|195099|195257.8|195132.8|195209.6|195084.6|21
1727353940000|2024-09-26 12:32:20|195219.7|195094.7|195177|195052|195227.1|195102.1|195174.9|195049.9|25
1727353950000|2024-09-26 12:32:30|195174.9|195049.9|195172.4|195047.4|195179.2|195054.2|195172.4|195047.4|13
1727353960000|2024-09-26 12:32:40|195172|195047|195127.8|195002.8|195174|195049|195127.8|195002.8|18
1727353970000|2024-09-26 12:32:50|195126.7|195001.7|195049.9|194924.9|195126.7|195001.7|195024.7|194899.7|25
1727353980000|2024-09-26 12:33:00|195050|194925|195110.6|194985.6|195111.9|194986.9|195046.4|194921.4|19
1727353990000|2024-09-26 12:33:10|195111.1|194986.1|195102.3|194977.3|195118.2|194993.2|195100.4|194975.4|21
1727354000000|2024-09-26 12:33:20|195099.8|194974.8|194902|194777|195099.8|194974.8|194849.6|194724.6|28
1727354010000|2024-09-26 12:33:30|194896.6|194771.6|194891.5|194766.5|194903.2|194778.2|194885.1|194760.1|32
1727354020000|2024-09-26 12:33:40|194891.9|194766.9|194930|194805|194957.6|194832.6|194891.9|194766.9|28
1727354030000|2024-09-26 12:33:50|194948|194823|194985.8|194860.8|194988.7|194863.7|194937.1|194812.1|28
1727354040000|2024-09-26 12:34:00|194975.1|194850.1|194872.1|194747.1|194986.5|194861.5|194836.2|194711.2|31
1727354050000|2024-09-26 12:34:10|194872.9|194747.9|194869.9|194744.9|194915.5|194790.5|194869.9|194744.9|24
1727354060000|2024-09-26 12:34:20|194870.1|194745.1|194978.2|194853.2|194978.2|194853.2|194869.9|194744.9|19
1727354070000|2024-09-26 12:34:30|194979.2|194854.2|194957.9|194832.9|194979.2|194854.2|194918.1|194793.1|29
1727354080000|2024-09-26 12:34:40|194959.5|194834.5|194977|194852|194999.8|194874.8|194959.5|194834.5|30
1727354090000|2024-09-26 12:34:50|194978.8|194853.8|194893|194768|194978.8|194853.8|194893|194768|32
1727354100000|2024-09-26 12:35:00|194895.3|194770.3|194858.9|194733.9|194895.3|194770.3|194852.6|194727.6|36
1727354110000|2024-09-26 12:35:10|194838.7|194713.7|194869.3|194744.3|194885.2|194760.2|194837.6|194712.6|30
1727354120000|2024-09-26 12:35:20|194865.9|194740.9|194889.3|194764.3|194929.7|194804.7|194865.9|194740.9|32
1727354130000|2024-09-26 12:35:30|194899.6|194774.6|194832.1|194707.1|194915.9|194790.9|194824.9|194699.9|37
1727354140000|2024-09-26 12:35:40|194833.6|194708.6|194769.2|194644.2|194833.6|194708.6|194757.6|194632.6|35
1727354150000|2024-09-26 12:35:50|194768.2|194643.2|194882.6|194757.6|194888.5|194763.5|194760.1|194635.1|30
1727354160000|2024-09-26 12:36:00|194889.2|194764.2|194863.5|194738.5|194905.6|194780.6|194846.5|194721.5|33
1727354170000|2024-09-26 12:36:10|194864.9|194739.9|194839.6|194714.6|194868.6|194743.6|194838.6|194713.6|23
1727354180000|2024-09-26 12:36:20|194862.1|194737.1|194877|194752|194884.3|194759.3|194862.1|194737.1|30
1727354190000|2024-09-26 12:36:30|194875.8|194750.8|194769.5|194644.5|194877.4|194752.4|194768.2|194643.2|36
1727354200000|2024-09-26 12:36:40|194772|194647|194849|194724|194849.2|194724.2|194772|194647|11
1727354210000|2024-09-26 12:36:50|194843.7|194718.7|194779.5|194654.5|194845.7|194720.7|194778|194653|30
1727354220000|2024-09-26 12:37:00|194766.8|194641.8|194792.5|194667.5|194802.6|194677.6|194761.3|194636.3|30
1727354230000|2024-09-26 12:37:10|194793.4|194668.4|194790.4|194665.4|194803.4|194678.4|194768.5|194643.5|26
1727354240000|2024-09-26 12:37:20|194788|194663|194787.2|194662.2|194799.9|194674.9|194777.2|194652.2|27
1727354250000|2024-09-26 12:37:30|194790|194665|194897.4|194772.4|194901.5|194776.5|194790|194665|32
1727354260000|2024-09-26 12:37:40|194898.9|194773.9|194910.8|194785.8|194942|194817|194876.8|194751.8|19
1727354270000|2024-09-26 12:37:50|194907.9|194782.9|194862.2|194737.2|194916.9|194791.9|194862.2|194737.2|30
1727354280000|2024-09-26 12:38:00|194862|194737|194858.1|194733.1|194892.8|194767.8|194805.7|194680.7|32
1727354290000|2024-09-26 12:38:10|194874.6|194749.6|194885|194760|194920.6|194795.6|194874.6|194749.6|26
1727354300000|2024-09-26 12:38:20|194885.2|194760.2|194901.1|194776.1|194929.1|194804.1|194885.2|194760.2|24
1727354310000|2024-09-26 12:38:30|194899.8|194774.8|194908.6|194783.6|194936.3|194811.3|194899.8|194774.8|28
1727354320000|2024-09-26 12:38:40|194908.7|194783.7|194878.1|194753.1|194908.7|194783.7|194871.4|194746.4|22
1727354330000|2024-09-26 12:38:50|194879.3|194754.3|194929.8|194804.8|194931.1|194806.1|194879.3|194754.3|26
1727354340000|2024-09-26 12:39:00|194925.8|194800.8|194943.1|194818.1|194972.7|194847.7|194920.1|194795.1|18
1727354350000|2024-09-26 12:39:10|194941.7|194816.7|194990.9|194865.9|194990.9|194865.9|194933.3|194808.3|27
1727354360000|2024-09-26 12:39:20|194991.2|194866.2|195033.5|194908.5|195033.5|194908.5|194988.2|194863.2|23
1727354370000|2024-09-26 12:39:30|195034.2|194909.2|195024.2|194899.2|195047.7|194922.7|195019.9|194894.9|23
1727354380000|2024-09-26 12:39:40|195025.5|194900.5|195069.6|194944.6|195089.1|194964.1|195025.5|194900.5|27
1727354390000|2024-09-26 12:39:50|195065.6|194940.6|195059.6|194934.6|195079.1|194954.1|195057.1|194932.1|25
1727354400000|2024-09-26 12:40:00|195059.1|194934.1|195082.9|194957.9|195107.2|194982.2|195053.2|194928.2|28
1727354410000|2024-09-26 12:40:10|195080.6|194955.6|194996.7|194871.7|195080.6|194955.6|194996.7|194871.7|22
1727354420000|2024-09-26 12:40:20|195048.1|194923.1|195113.9|194988.9|195131.6|195006.6|195044.3|194919.3|22
1727354430000|2024-09-26 12:40:30|195106.6|194981.6|195107.9|194982.9|195122.2|194997.2|195086|194961|26
1727354440000|2024-09-26 12:40:40|195109.4|194984.4|195154.7|195029.7|195172.5|195047.5|195103.7|194978.7|28
1727354450000|2024-09-26 12:40:50|195143|195018|195180.6|195055.6|195212|195087|195138.2|195013.2|27
1727354460000|2024-09-26 12:41:00|195183.4|195058.4|195106.1|194981.1|195183.4|195058.4|195106.1|194981.1|26
1727354470000|2024-09-26 12:41:10|195104.8|194979.8|195104.2|194979.2|195126.9|195001.9|195103.4|194978.4|22
1727354480000|2024-09-26 12:41:20|195104.1|194979.1|195120.4|194995.4|195122|194997|195102.4|194977.4|9
1727354490000|2024-09-26 12:41:30|195120.3|194995.3|195052.2|194927.2|195121.4|194996.4|195047.2|194922.2|27
1727354500000|2024-09-26 12:41:40|195050.5|194925.5|195085.4|194960.4|195088.7|194963.7|195029.5|194904.5|30
1727354510000|2024-09-26 12:41:50|195086|194961|195085.5|194960.5|195094.5|194969.5|195083.6|194958.6|17
1727354520000|2024-09-26 12:42:00|195086.1|194961.1|195059.3|194934.3|195086.1|194961.1|195029.7|194904.7|20
1727354530000|2024-09-26 12:42:10|195057.8|194932.8|195015.8|194890.8|195065.9|194940.9|194986.3|194861.3|31
1727354540000|2024-09-26 12:42:20|195016|194891|195011.4|194886.4|195032.5|194907.5|195007.2|194882.2|28
1727354550000|2024-09-26 12:42:30|195012.4|194887.4|195023.7|194898.7|195042.6|194917.6|195010.7|194885.7|16
1727354560000|2024-09-26 12:42:40|195024.9|194899.9|195019.6|194894.6|195038.2|194913.2|195010|194885|26
1727354570000|2024-09-26 12:42:50|195015.5|194890.5|194967.8|194842.8|195039.8|194914.8|194967.4|194842.4|22
1727354580000|2024-09-26 12:43:00|194963.4|194838.4|194917.9|194792.9|194967.8|194842.8|194898.5|194773.5|31
1727354590000|2024-09-26 12:43:10|194914.4|194789.4|194970.2|194845.2|194970.2|194845.2|194911.2|194786.2|18
1727354600000|2024-09-26 12:43:20|194966.9|194841.9|194964.7|194839.7|194966.9|194841.9|194964.7|194839.7|7
1727354610000|2024-09-26 12:43:30|194966.5|194841.5|194969.3|194844.3|194974.6|194849.6|194966.3|194841.3|18
1727354620000|2024-09-26 12:43:40|194969.1|194844.1|194966.2|194841.2|194970.5|194845.5|194965.1|194840.1|12
1727354630000|2024-09-26 12:43:50|194966|194841|194971.9|194846.9|194971.9|194846.9|194965.9|194840.9|4
1727354640000|2024-09-26 12:44:00|194970.6|194845.6|194909.6|194784.6|194970.6|194845.6|194899.6|194774.6|20
1727354650000|2024-09-26 12:44:10|194909.9|194784.9|194927.5|194802.5|194935.9|194810.9|194903.8|194778.8|26
1727354660000|2024-09-26 12:44:20|194935.3|194810.3|194927.2|194802.2|194935.3|194810.3|194923.6|194798.6|22
1727354670000|2024-09-26 12:44:30|194928.5|194803.5|194931|194806|194934.5|194809.5|194927|194802|16
1727354680000|2024-09-26 12:44:40|194930.9|194805.9|194930.4|194805.4|194933.4|194808.4|194929.4|194804.4|13
1727354690000|2024-09-26 12:44:50|194929.2|194804.2|194886.4|194761.4|194929.7|194804.7|194866.2|194741.2|24
1727354700000|2024-09-26 12:45:00|194888.4|194763.4|194896.9|194771.9|194903.1|194778.1|194841.3|194716.3|32
1727354710000|2024-09-26 12:45:10|194895.1|194770.1|194970.1|194845.1|194970.1|194845.1|194895.1|194770.1|24
1727354720000|2024-09-26 12:45:20|194969.4|194844.4|194949.8|194824.8|194976.1|194851.1|194945.8|194820.8|25
1727354730000|2024-09-26 12:45:30|194951.3|194826.3|194868.5|194743.5|194951.9|194826.9|194861.7|194736.7|23
1727354740000|2024-09-26 12:45:40|194865.7|194740.7|194854.1|194729.1|194880.8|194755.8|194840|194715|23
1727354750000|2024-09-26 12:45:50|194852.1|194727.1|194828.5|194703.5|194862.2|194737.2|194828.5|194703.5|32
1727354760000|2024-09-26 12:46:00|194820.7|194695.7|194825.2|194700.2|194827.4|194702.4|194799.1|194674.1|31
1727354770000|2024-09-26 12:46:10|194829.9|194704.9|194831.5|194706.5|194851.5|194726.5|194775.7|194650.7|25
1727354780000|2024-09-26 12:46:20|194830.3|194705.3|194823.5|194698.5|194843.4|194718.4|194810.3|194685.3|27
1727354790000|2024-09-26 12:46:30|194836.5|194711.5|194836.9|194711.9|194845.3|194720.3|194818.9|194693.9|28
1727354800000|2024-09-26 12:46:40|194837|194712|194801.1|194676.1|194853.7|194728.7|194795.1|194670.1|29
1727354810000|2024-09-26 12:46:50|194791|194666|194770.7|194645.7|194803.3|194678.3|194760.3|194635.3|27
1727354820000|2024-09-26 12:47:00|194771.5|194646.5|194767|194642|194771.5|194646.5|194760.8|194635.8|29
1727354830000|2024-09-26 12:47:10|194765.8|194640.8|194766.4|194641.4|194769.2|194644.2|194721.3|194596.3|27
1727354840000|2024-09-26 12:47:20|194765.5|194640.5|194762.5|194637.5|194784.3|194659.3|194759.5|194634.5|31
1727354850000|2024-09-26 12:47:30|194767.4|194642.4|194774|194649|194775.3|194650.3|194766.1|194641.1|27
1727354860000|2024-09-26 12:47:40|194774.8|194649.8|194833.6|194708.6|194869.2|194744.2|194774.8|194649.8|33
1727354870000|2024-09-26 12:47:50|194833.2|194708.2|194872.4|194747.4|194876|194751|194830.1|194705.1|29
1727354880000|2024-09-26 12:48:00|194868.6|194743.6|194884.9|194759.9|194908.1|194783.1|194868.6|194743.6|30
1727354890000|2024-09-26 12:48:10|194885.5|194760.5|194885.9|194760.9|194885.9|194760.9|194884.3|194759.3|4
1727354900000|2024-09-26 12:48:20|194883.8|194758.8|194817.8|194692.8|194886.5|194761.5|194813.6|194688.6|20
1727354910000|2024-09-26 12:48:30|194814.1|194689.1|194847.9|194722.9|194881.4|194756.4|194814.1|194689.1|24
1727354920000|2024-09-26 12:48:40|194848.5|194723.5|194858|194733|194872.9|194747.9|194840|194715|29
1727354930000|2024-09-26 12:48:50|194857.7|194732.7|194877.7|194752.7|194880.7|194755.7|194857.7|194732.7|22
1727354940000|2024-09-26 12:49:00|194875.5|194750.5|194836.7|194711.7|194892.6|194767.6|194836.7|194711.7|23
1727354950000|2024-09-26 12:49:10|194835.3|194710.3|194824.4|194699.4|194835.3|194710.3|194822.7|194697.7|24
1727354960000|2024-09-26 12:49:20|194824.5|194699.5|194849.3|194724.3|194851.3|194726.3|194822.8|194697.8|21
1727354970000|2024-09-26 12:49:30|194844.6|194719.6|194840.1|194715.1|194850.2|194725.2|194835.4|194710.4|19
1727354980000|2024-09-26 12:49:40|194842.2|194717.2|194814.9|194689.9|194848.5|194723.5|194812.9|194687.9|27
1727354990000|2024-09-26 12:49:50|194825.4|194700.4|194839.4|194714.4|194846.1|194721.1|194825.4|194700.4|26
1727355000000|2024-09-26 12:50:00|194839|194714|194788.5|194663.5|194839.9|194714.9|194788.5|194663.5|25
1727355010000|2024-09-26 12:50:10|194785.7|194660.7|194772.7|194647.7|194786.7|194661.7|194770.4|194645.4|26
1727355020000|2024-09-26 12:50:20|194771.4|194646.4|194740.6|194615.6|194772.7|194647.7|194737.8|194612.8|26
1727355030000|2024-09-26 12:50:30|194738.7|194613.7|194750.5|194625.5|194750.7|194625.7|194738.7|194613.7|18
1727355040000|2024-09-26 12:50:40|194749.4|194624.4|194754.8|194629.8|194755.4|194630.4|194745.7|194620.7|14
1727355050000|2024-09-26 12:50:50|194753.5|194628.5|194746.2|194621.2|194753.5|194628.5|194741.5|194616.5|22
1727355060000|2024-09-26 12:51:00|194744.9|194619.9|194778.5|194653.5|194782.1|194657.1|194738|194613|23
1727355070000|2024-09-26 12:51:10|194781.3|194656.3|194856.8|194731.8|194857.7|194732.7|194779.3|194654.3|31
1727355080000|2024-09-26 12:51:20|194847.6|194722.6|194856.1|194731.1|194868.6|194743.6|194847.1|194722.1|23
1727355090000|2024-09-26 12:51:30|194877.3|194752.3|194894.3|194769.3|194894.3|194769.3|194877.3|194752.3|23
1727355100000|2024-09-26 12:51:40|194895.1|194770.1|194871.5|194746.5|194936.1|194811.1|194845.6|194720.6|37
1727355110000|2024-09-26 12:51:50|194872.5|194747.5|194922.1|194797.1|194925.2|194800.2|194855|194730|28
1727355120000|2024-09-26 12:52:00|194913.9|194788.9|194917.1|194792.1|194928.9|194803.9|194910.6|194785.6|31
1727355130000|2024-09-26 12:52:10|194915.8|194790.8|194911.2|194786.2|194920.3|194795.3|194906|194781|22
1727355140000|2024-09-26 12:52:20|194911|194786|194914|194789|194916.3|194791.3|194905.1|194780.1|19
1727355150000|2024-09-26 12:52:30|194913.1|194788.1|194909.4|194784.4|194915.6|194790.6|194893.9|194768.9|30
1727355160000|2024-09-26 12:52:40|194909.2|194784.2|194897|194772|194909.2|194784.2|194894.1|194769.1|12
1727355170000|2024-09-26 12:52:50|194895.8|194770.8|194856.4|194731.4|194895.8|194770.8|194841.5|194716.5|33
1727355180000|2024-09-26 12:53:00|194859.9|194734.9|194856|194731|194859.9|194734.9|194850.4|194725.4|29
1727355190000|2024-09-26 12:53:10|194854.9|194729.9|194851.1|194726.1|194859|194734|194848.5|194723.5|15
1727355200000|2024-09-26 12:53:20|194852.1|194727.1|194828.2|194703.2|194855.5|194730.5|194815.6|194690.6|18
1727355210000|2024-09-26 12:53:30|194831.6|194706.6|194770.7|194645.7|194832.3|194707.3|194768.5|194643.5|20
1727355220000|2024-09-26 12:53:40|194769.2|194644.2|194845|194720|194850.7|194725.7|194769.2|194644.2|27
1727355230000|2024-09-26 12:53:50|194848.8|194723.8|194882.5|194757.5|194900.1|194775.1|194848.8|194723.8|22
1727355240000|2024-09-26 12:54:00|194874.9|194749.9|194882|194757|194891.6|194766.6|194874.1|194749.1|20
1727355250000|2024-09-26 12:54:10|194880.5|194755.5|194859.9|194734.9|194880.5|194755.5|194855.8|194730.8|16
1727355260000|2024-09-26 12:54:20|194853.7|194728.7|194810.5|194685.5|194861.2|194736.2|194809.5|194684.5|21
1727355270000|2024-09-26 12:54:30|194810.2|194685.2|194771.4|194646.4|194810.9|194685.9|194767.1|194642.1|32
1727355280000|2024-09-26 12:54:40|194772.6|194647.6|194780.2|194655.2|194792.2|194667.2|194767|194642|28
1727355290000|2024-09-26 12:54:50|194780.1|194655.1|194812.3|194687.3|194856.4|194731.4|194780.1|194655.1|28
1727355300000|2024-09-26 12:55:00|194811.9|194686.9|194800.3|194675.3|194837.3|194712.3|194800.3|194675.3|25
1727355310000|2024-09-26 12:55:10|194803.6|194678.6|194775.2|194650.2|194808.1|194683.1|194751.9|194626.9|20
1727355320000|2024-09-26 12:55:20|194773.3|194648.3|194763.5|194638.5|194785.8|194660.8|194763.5|194638.5|28
1727355330000|2024-09-26 12:55:30|194760.1|194635.1|194813.4|194688.4|194814.6|194689.6|194746.1|194621.1|34
1727355340000|2024-09-26 12:55:40|194825.7|194700.7|194815.3|194690.3|194860.1|194735.1|194811.5|194686.5|35
1727355350000|2024-09-26 12:55:50|194815|194690|194879.1|194754.1|194902.1|194777.1|194813.1|194688.1|33
1727355360000|2024-09-26 12:56:00|194860.2|194735.2|194870.8|194745.8|194878.9|194753.9|194860.1|194735.1|22
1727355370000|2024-09-26 12:56:10|194872.8|194747.8|194989.6|194864.6|194989.6|194864.6|194872.8|194747.8|31
1727355380000|2024-09-26 12:56:20|194989.7|194864.7|194942|194817|194989.7|194864.7|194938.3|194813.3|28
1727355390000|2024-09-26 12:56:30|194939.6|194814.6|194954.5|194829.5|194974.1|194849.1|194939.6|194814.6|27
1727355400000|2024-09-26 12:56:40|194960.4|194835.4|195047.6|194922.6|195047.6|194922.6|194957.9|194832.9|26
1727355410000|2024-09-26 12:56:50|195046|194921|195036.7|194911.7|195054|194929|195010.8|194885.8|29
1727355420000|2024-09-26 12:57:00|195037.1|194912.1|195042.5|194917.5|195049.7|194924.7|195022|194897|22
1727355430000|2024-09-26 12:57:10|195041.5|194916.5|195059.8|194934.8|195061.8|194936.8|195041.5|194916.5|20
1727355440000|2024-09-26 12:57:20|195058.7|194933.7|195023.5|194898.5|195058.7|194933.7|195017.5|194892.5|26
1727355450000|2024-09-26 12:57:30|195022.4|194897.4|195049.9|194924.9|195057.8|194932.8|195009.6|194884.6|26
1727355460000|2024-09-26 12:57:40|195047.5|194922.5|195055.3|194930.3|195056.2|194931.2|195040.4|194915.4|25
1727355470000|2024-09-26 12:57:50|195056.2|194931.2|195060.1|194935.1|195060.1|194935.1|195030.3|194905.3|22
1727355480000|2024-09-26 12:58:00|195060.6|194935.6|195032.4|194907.4|195063.6|194938.6|195029|194904|26
1727355490000|2024-09-26 12:58:10|195036.1|194911.1|195009|194884|195041.9|194916.9|194993|194868|21
1727355500000|2024-09-26 12:58:20|195037|194912|195047.4|194922.4|195058.6|194933.6|195037|194912|28
1727355510000|2024-09-26 12:58:30|195044.7|194919.7|195070.2|194945.2|195089|194964|195031.9|194906.9|22
1727355520000|2024-09-26 12:58:40|195070.9|194945.9|195107.1|194982.1|195133.2|195008.2|195070.9|194945.9|19
1727355530000|2024-09-26 12:58:50|195107.3|194982.3|195112.7|194987.7|195128.7|195003.7|195107.1|194982.1|17
1727355540000|2024-09-26 12:59:00|195118.5|194993.5|195095.3|194970.3|195119.1|194994.1|195091.7|194966.7|23
1727355550000|2024-09-26 12:59:10|195096.1|194971.1|195099.9|194974.9|195126.3|195001.3|195089.3|194964.3|29
1727355560000|2024-09-26 12:59:20|195099|194974|195138.2|195013.2|195155|195030|195099|194974|22
1727355570000|2024-09-26 12:59:30|195139.5|195014.5|195154.3|195029.3|195161.7|195036.7|195134.6|195009.6|20
1727355580000|2024-09-26 12:59:40|195155.4|195030.4|195161.6|195036.6|195167.5|195042.5|195154|195029|23
1727355590000|2024-09-26 12:59:50|195157.5|195032.5|195216.7|195091.7|195220.4|195095.4|195157.2|195032.2|33
1727355600000|2024-09-26 13:00:00|195207.9|195082.9|195190.1|195065.1|195225.9|195100.9|195186.4|195061.4|29
1727355610000|2024-09-26 13:00:10|195191.5|195066.5|195152.4|195027.4|195194.6|195069.6|195149.7|195024.7|24
1727355620000|2024-09-26 13:00:20|195152.8|195027.8|195198.5|195073.5|195198.5|195073.5|195152.8|195027.8|21
1727355630000|2024-09-26 13:00:30|195199.7|195074.7|195225.9|195100.9|195228.6|195103.6|195189.7|195064.7|19
1727355640000|2024-09-26 13:00:40|195229.4|195104.4|195191.7|195066.7|195232.7|195107.7|195191.7|195066.7|15
1727355650000|2024-09-26 13:00:50|195191|195066|195174.1|195049.1|195198.2|195073.2|195174.1|195049.1|15
1727355660000|2024-09-26 13:01:00|195156.7|195031.7|195189.5|195064.5|195223|195098|195154.9|195029.9|23
1727355670000|2024-09-26 13:01:10|195187.3|195062.3|195222.3|195097.3|195237.7|195112.7|195186.7|195061.7|27
1727355680000|2024-09-26 13:01:20|195223.9|195098.9|195279.7|195154.7|195283.6|195158.6|195206.7|195081.7|27
1727355690000|2024-09-26 13:01:30|195281.4|195156.4|195272.7|195147.7|195294.2|195169.2|195257.8|195132.8|22
1727355700000|2024-09-26 13:01:40|195274|195149|195283.2|195158.2|195313.2|195188.2|195273.1|195148.1|21
1727355710000|2024-09-26 13:01:50|195282.4|195157.4|195309.4|195184.4|195311.5|195186.5|195281.8|195156.8|24
1727355720000|2024-09-26 13:02:00|195309.6|195184.6|195305.4|195180.4|195316.3|195191.3|195294.7|195169.7|18
1727355730000|2024-09-26 13:02:10|195296.6|195171.6|195317.5|195192.5|195323.3|195198.3|195289.7|195164.7|16
1727355740000|2024-09-26 13:02:20|195317.8|195192.8|195354.6|195229.6|195360.5|195235.5|195313.7|195188.7|12
1727355750000|2024-09-26 13:02:30|195355.3|195230.3|195340.2|195215.2|195401.8|195276.8|195340.2|195215.2|30
1727355760000|2024-09-26 13:02:40|195339|195214|195384.3|195259.3|195387.9|195262.9|195314.6|195189.6|36
1727355770000|2024-09-26 13:02:50|195382.7|195257.7|195339.8|195214.8|195384|195259|195336.5|195211.5|20
1727355780000|2024-09-26 13:03:00|195343.6|195218.6|195390.6|195265.6|195405.6|195280.6|195343.6|195218.6|29
1727355790000|2024-09-26 13:03:10|195393.6|195268.6|195401.6|195276.6|195413.5|195288.5|195378.1|195253.1|28
1727355800000|2024-09-26 13:03:20|195404.5|195279.5|195392.8|195267.8|195410.2|195285.2|195392.3|195267.3|25
1727355810000|2024-09-26 13:03:30|195392.9|195267.9|195395.2|195270.2|195396.2|195271.2|195377.1|195252.1|24
1727355820000|2024-09-26 13:03:40|195395.9|195270.9|195388|195263|195395.9|195270.9|195377.5|195252.5|11
1727355830000|2024-09-26 13:03:50|195387|195262|195371.1|195246.1|195388.2|195263.2|195363.1|195238.1|19
1727355840000|2024-09-26 13:04:00|195383.7|195258.7|195315.4|195190.4|195383.7|195258.7|195313.9|195188.9|24
1727355850000|2024-09-26 13:04:10|195315.5|195190.5|195432.5|195307.5|195432.5|195307.5|195315.4|195190.4|19
1727355860000|2024-09-26 13:04:20|195449.2|195324.2|195471.1|195346.1|195488|195363|195439.1|195314.1|27
1727355870000|2024-09-26 13:04:30|195452.9|195327.9|195429.4|195304.4|195455|195330|195419.1|195294.1|27
1727355880000|2024-09-26 13:04:40|195432.3|195307.3|195435.8|195310.8|195438|195313|195425.6|195300.6|19
1727355890000|2024-09-26 13:04:50|195438.5|195313.5|195435.4|195310.4|195438.5|195313.5|195429.5|195304.5|11
1727355900000|2024-09-26 13:05:00|195433.7|195308.7|195424.4|195299.4|195434|195309|195394.3|195269.3|21
1727355910000|2024-09-26 13:05:10|195424.7|195299.7|195406.4|195281.4|195426.1|195301.1|195406.4|195281.4|24
1727355920000|2024-09-26 13:05:20|195399.4|195274.4|195371.6|195246.6|195399.4|195274.4|195361.4|195236.4|18
1727355930000|2024-09-26 13:05:30|195375.9|195250.9|195440|195315|195446.9|195321.9|195375.9|195250.9|21
1727355940000|2024-09-26 13:05:40|195440.8|195315.8|195438.9|195313.9|195440.8|195315.8|195435.9|195310.9|11
1727355950000|2024-09-26 13:05:50|195438|195313|195437.4|195312.4|195439.3|195314.3|195435.7|195310.7|14
1727355960000|2024-09-26 13:06:00|195436.6|195311.6|195436.3|195311.3|195439.3|195314.3|195433.7|195308.7|19
1727355970000|2024-09-26 13:06:10|195437.3|195312.3|195438.4|195313.4|195438.6|195313.6|195435.8|195310.8|14
1727355980000|2024-09-26 13:06:20|195439.8|195314.8|195422.4|195297.4|195459.9|195334.9|195420.9|195295.9|22
1727355990000|2024-09-26 13:06:30|195391.9|195266.9|195390.2|195265.2|195408.6|195283.6|195390.2|195265.2|24
1727356000000|2024-09-26 13:06:40|195393.3|195268.3|195404.8|195279.8|195406|195281|195391.8|195266.8|14
1727356010000|2024-09-26 13:06:50|195406.6|195281.6|195394.4|195269.4|195409.2|195284.2|195394.4|195269.4|16
1727356020000|2024-09-26 13:07:00|195390|195265|195367.2|195242.2|195390|195265|195313.3|195188.3|32
1727356030000|2024-09-26 13:07:10|195367.3|195242.3|195364.4|195239.4|195372.2|195247.2|195351.6|195226.6|25
1727356040000|2024-09-26 13:07:20|195365.6|195240.6|195356.7|195231.7|195365.6|195240.6|195350.9|195225.9|24
1727356050000|2024-09-26 13:07:30|195355.6|195230.6|195410|195285|195426.2|195301.2|195352.5|195227.5|25
1727356060000|2024-09-26 13:07:40|195411.4|195286.4|195461.3|195336.3|195463.7|195338.7|195402.8|195277.8|27
1727356070000|2024-09-26 13:07:50|195458.6|195333.6|195437.4|195312.4|195458.6|195333.6|195435|195310|20
1727356080000|2024-09-26 13:08:00|195436.7|195311.7|195450.6|195325.6|195453.6|195328.6|195426.4|195301.4|14
1727356090000|2024-09-26 13:08:10|195454.2|195329.2|195457.6|195332.6|195461.1|195336.1|195447.9|195322.9|17
1727356100000|2024-09-26 13:08:20|195456.7|195331.7|195454|195329|195458.3|195333.3|195453.4|195328.4|18
1727356110000|2024-09-26 13:08:30|195454.8|195329.8|195452.5|195327.5|195458.9|195333.9|195452.5|195327.5|11
1727356120000|2024-09-26 13:08:40|195455.2|195330.2|195376.8|195251.8|195455.2|195330.2|195372|195247|21
1727356130000|2024-09-26 13:08:50|195380.3|195255.3|195401.4|195276.4|195404.7|195279.7|195380.3|195255.3|27
1727356140000|2024-09-26 13:09:00|195407.5|195282.5|195444.7|195319.7|195447.5|195322.5|195407.5|195282.5|21
1727356150000|2024-09-26 13:09:10|195447.8|195322.8|195452.5|195327.5|195458|195333|195447.3|195322.3|22
1727356160000|2024-09-26 13:09:20|195468.8|195343.8|195467.9|195342.9|195478.8|195353.8|195459.4|195334.4|22
1727356170000|2024-09-26 13:09:30|195467.8|195342.8|195467.8|195342.8|195472.7|195347.7|195462.8|195337.8|23
1727356180000|2024-09-26 13:09:40|195468.2|195343.2|195455|195330|195470|195345|195455|195330|10
1727356190000|2024-09-26 13:09:50|195457.9|195332.9|195460.2|195335.2|195460.2|195335.2|195457.8|195332.8|4
1727356200000|2024-09-26 13:10:00|195459.3|195334.3|195470.1|195345.1|195475.2|195350.2|195459.3|195334.3|23
1727356210000|2024-09-26 13:10:10|195468.9|195343.9|195468.2|195343.2|195470.5|195345.5|195460.6|195335.6|25
1727356220000|2024-09-26 13:10:20|195468.8|195343.8|195467.3|195342.3|195471.1|195346.1|195463.7|195338.7|25
1727356230000|2024-09-26 13:10:30|195467.7|195342.7|195471.6|195346.6|195472.2|195347.2|195466.3|195341.3|15
1727356240000|2024-09-26 13:10:40|195467.7|195342.7|195469.8|195344.8|195469.8|195344.8|195463.3|195338.3|9
1727356250000|2024-09-26 13:10:50|195467.1|195342.1|195449.5|195324.5|195495.2|195370.2|195439.4|195314.4|25
1727356260000|2024-09-26 13:11:00|195461.2|195336.2|195447.2|195322.2|195465.7|195340.7|195446.4|195321.4|19
1727356270000|2024-09-26 13:11:10|195446|195321|195452.2|195327.2|195452.2|195327.2|195446|195321|14
1727356280000|2024-09-26 13:11:20|195461.2|195336.2|195462.5|195337.5|195465.5|195340.5|195458.7|195333.7|15
1727356290000|2024-09-26 13:11:30|195459|195334|195603.8|195478.8|195603.8|195478.8|195457.2|195332.2|23
1727356300000|2024-09-26 13:11:40|195604.9|195479.9|195636.7|195511.7|195639.4|195514.4|195604.8|195479.8|34
1727356310000|2024-09-26 13:11:50|195636.4|195511.4|195622.5|195497.5|195636.4|195511.4|195613.7|195488.7|13
1727356320000|2024-09-26 13:12:00|195621.2|195496.2|195623.1|195498.1|195625.7|195500.7|195621.2|195496.2|10
1727356330000|2024-09-26 13:12:10|195622.2|195497.2|195659.8|195534.8|195677.6|195552.6|195622.2|195497.2|21
1727356340000|2024-09-26 13:12:20|195660.8|195535.8|195639|195514|195660.8|195535.8|195638.8|195513.8|15
1727356350000|2024-09-26 13:12:30|195639.1|195514.1|195640.6|195515.6|195640.6|195515.6|195638|195513|9
1727356360000|2024-09-26 13:12:40|195646.2|195521.2|195644.1|195519.1|195646.8|195521.8|195639.4|195514.4|15
1727356370000|2024-09-26 13:12:50|195646.3|195521.3|195670.8|195545.8|195681.7|195556.7|195646.3|195521.3|12
1727356380000|2024-09-26 13:13:00|195671.8|195546.8|195673.1|195548.1|195682.2|195557.2|195664.2|195539.2|24
1727356390000|2024-09-26 13:13:10|195673.3|195548.3|195669.9|195544.9|195674.3|195549.3|195669.1|195544.1|13
1727356400000|2024-09-26 13:13:20|195670.7|195545.7|195669.6|195544.6|195674.1|195549.1|195662|195537|24
1727356410000|2024-09-26 13:13:30|195668.8|195543.8|195653.4|195528.4|195668.8|195543.8|195603.1|195478.1|24
1727356420000|2024-09-26 13:13:40|195652.8|195527.8|195608.3|195483.3|195658|195533|195608.3|195483.3|15
1727356430000|2024-09-26 13:13:50|195622.2|195497.2|195650.5|195525.5|195652.4|195527.4|195619.8|195494.8|23
1727356440000|2024-09-26 13:14:00|195648.2|195523.2|195697.4|195572.4|195707.6|195582.6|195640.5|195515.5|29
1727356450000|2024-09-26 13:14:10|195696.8|195571.8|195706.7|195581.7|195713.2|195588.2|195689.5|195564.5|21
1727356460000|2024-09-26 13:14:20|195706|195581|195719.6|195594.6|195721.7|195596.7|195705|195580|11
1727356470000|2024-09-26 13:14:30|195724.4|195599.4|195745.5|195620.5|195757.4|195632.4|195719.5|195594.5|20
1727356480000|2024-09-26 13:14:40|195744.3|195619.3|195728.4|195603.4|195744.6|195619.6|195728.4|195603.4|8
1727356490000|2024-09-26 13:14:50|195729|195604|195743.3|195618.3|195750.8|195625.8|195729|195604|19
1727356500000|2024-09-26 13:15:00|195741.2|195616.2|195703.7|195578.7|195741.2|195616.2|195681.7|195556.7|29
1727356510000|2024-09-26 13:15:10|195703.8|195578.8|195676.7|195551.7|195706|195581|195676.4|195551.4|22
1727356520000|2024-09-26 13:15:20|195675.7|195550.7|195590.7|195465.7|195676.8|195551.8|195588.1|195463.1|23
1727356530000|2024-09-26 13:15:30|195591.1|195466.1|195551.9|195426.9|195591.1|195466.1|195541.7|195416.7|33
1727356540000|2024-09-26 13:15:40|195550.9|195425.9|195581.4|195456.4|195590.1|195465.1|195544.3|195419.3|30
1727356550000|2024-09-26 13:15:50|195581.2|195456.2|195576.1|195451.1|195584.5|195459.5|195526.3|195401.3|33
1727356560000|2024-09-26 13:16:00|195576.2|195451.2|195578.6|195453.6|195582.5|195457.5|195576.2|195451.2|18
1727356570000|2024-09-26 13:16:10|195578.8|195453.8|195569.6|195444.6|195581|195456|195566|195441|13
1727356580000|2024-09-26 13:16:20|195567.1|195442.1|195587.8|195462.8|195587.8|195462.8|195567.1|195442.1|17
1727356590000|2024-09-26 13:16:30|195585|195460|195567.6|195442.6|195585|195460|195567.6|195442.6|10
1727356600000|2024-09-26 13:16:40|195568.2|195443.2|195569.1|195444.1|195571.7|195446.7|195568.2|195443.2|8
1727356610000|2024-09-26 13:16:50|195568.2|195443.2|195568.7|195443.7|195568.7|195443.7|195567.5|195442.5|4
1727356620000|2024-09-26 13:17:00|195572.7|195447.7|195563.7|195438.7|195580.2|195455.2|195563.7|195438.7|10
1727356630000|2024-09-26 13:17:10|195563.6|195438.6|195541.4|195416.4|195565.9|195440.9|195541.4|195416.4|12
1727356640000|2024-09-26 13:17:20|195535.2|195410.2|195541.4|195416.4|195541.4|195416.4|195524.9|195399.9|11
1727356650000|2024-09-26 13:17:30|195509|195459|195561.6|195436.6|195563|195459|195504.7|195427.2|30
1727356660000|2024-09-26 13:17:40|195560.5|195435.5|195564.8|195439.8|195565.7|195440.7|195560.5|195435.5|13
1727356670000|2024-09-26 13:17:50|195565.7|195440.7|195567.1|195442.1|195570.5|195445.5|195564.4|195439.4|16
1727356680000|2024-09-26 13:18:00|195565.7|195440.7|195576.4|195451.4|195582|195457|195565.7|195440.7|20
1727356690000|2024-09-26 13:18:10|195576.7|195451.7|195637.6|195512.6|195640.5|195515.5|195576.7|195451.7|27
1727356700000|2024-09-26 13:18:20|195637.1|195512.1|195641.1|195516.1|195649.7|195524.7|195637|195512|13
1727356710000|2024-09-26 13:18:30|195629.5|195504.5|195646.6|195521.6|195647.8|195522.8|195629.5|195504.5|15
1727356720000|2024-09-26 13:18:40|195646.5|195521.5|195612.9|195487.9|195649.5|195524.5|195603.9|195478.9|19
1727356730000|2024-09-26 13:18:50|195613.3|195488.3|195552.7|195427.7|195617.7|195492.7|195530.9|195405.9|20
1727356740000|2024-09-26 13:19:00|195556|195431|195558|195433|195558.5|195433.5|195552.3|195427.3|21
1727356750000|2024-09-26 13:19:10|195553.2|195428.2|195614.5|195489.5|195638.6|195513.6|195552.6|195427.6|19
1727356760000|2024-09-26 13:19:20|195617.1|195492.1|195615.9|195490.9|195617.1|195492.1|195614.6|195489.6|6
1727356770000|2024-09-26 13:19:30|195615.3|195490.3|195612.9|195487.9|195615.3|195490.3|195612.9|195487.9|15
1727356780000|2024-09-26 13:19:40|195613.5|195488.5|195617|195492|195617|195492|195612.9|195487.9|6
1727356790000|2024-09-26 13:19:50|195616.9|195491.9|195616.4|195491.4|195617.2|195492.2|195613.4|195488.4|10
1727356800000|2024-09-26 13:20:00|195617.7|195492.7|195620.2|195495.2|195623.2|195498.2|195617.7|195492.7|6
1727356810000|2024-09-26 13:20:10|195619.9|195494.9|195614.8|195489.8|195624.8|195499.8|195603.1|195478.1|9
1727356830000|2024-09-26 13:20:30|195614.7|195489.7|195630.8|195505.8|195630.8|195505.8|195612.5|195487.5|11
1727356840000|2024-09-26 13:20:40|195626.5|195501.5|195619.6|195494.6|195626.5|195501.5|195598.9|195473.9|17
1727356850000|2024-09-26 13:20:50|195618.6|195493.6|195617.3|195492.3|195618.6|195493.6|195617.3|195492.3|3
1727356860000|2024-09-26 13:21:00|195618.2|195493.2|195531|195406|195618.2|195493.2|195511.6|195386.6|27
1727356870000|2024-09-26 13:21:10|195528.2|195403.2|195596.3|195471.3|195596.3|195471.3|195527|195402|25
1727356880000|2024-09-26 13:21:20|195596.2|195471.2|195635.2|195510.2|195635.2|195510.2|195577.5|195452.5|14
1727356890000|2024-09-26 13:21:30|195630.2|195505.2|195622.8|195497.8|195630.2|195505.2|195622.8|195497.8|10
1727356900000|2024-09-26 13:21:40|195628.5|195503.5|195711.5|195586.5|195718|195593|195628.5|195503.5|20
1727356910000|2024-09-26 13:21:50|195712|195587|195692.4|195567.4|195713.5|195588.5|195691.7|195566.7|18
1727356920000|2024-09-26 13:22:00|195688.6|195563.6|195649.8|195524.8|195688.6|195563.6|195638|195513|17
1727356930000|2024-09-26 13:22:10|195650.9|195525.9|195613.1|195488.1|195650.9|195525.9|195613.1|195488.1|14
1727356940000|2024-09-26 13:22:20|195611.7|195486.7|195589.6|195464.6|195614.1|195489.1|195589.6|195464.6|17
1727356950000|2024-09-26 13:22:30|195592.2|195467.2|195649.2|195524.2|195649.5|195524.5|195578.1|195453.1|17
1727356960000|2024-09-26 13:22:40|195650.9|195525.9|195641.8|195516.8|195651.8|195526.8|195636.8|195511.8|18
1727356970000|2024-09-26 13:22:50|195637.2|195512.2|195640.5|195515.5|195640.5|195515.5|195636.1|195511.1|14
1727356980000|2024-09-26 13:23:00|195645|195520|195645.4|195520.4|195646.1|195521.1|195645|195520|9
1727356990000|2024-09-26 13:23:10|195637.8|195512.8|195625.1|195500.1|195637.8|195512.8|195622.8|195497.8|6
1727357000000|2024-09-26 13:23:20|195625.5|195500.5|195594.4|195469.4|195626.8|195501.8|195587.2|195462.2|19
1727357010000|2024-09-26 13:23:30|195597.5|195472.5|195582|195457|195597.5|195472.5|195579.2|195454.2|16
1727357020000|2024-09-26 13:23:40|195583|195458|195585.1|195460.1|195585.1|195460.1|195583|195458|3
1727357030000|2024-09-26 13:23:50|195585.2|195460.2|195585.2|195460.2|195585.2|195460.2|195584.5|195459.5|3
1727357040000|2024-09-26 13:24:00|195584.5|195459.5|195584.3|195459.3|195586.6|195461.6|195584.3|195459.3|6
1727357050000|2024-09-26 13:24:10|195585.3|195460.3|195588|195463|195588.7|195463.7|195585.3|195460.3|3
1727357060000|2024-09-26 13:24:20|195585.1|195460.1|195586.6|195461.6|195586.6|195461.6|195585.1|195460.1|3
1727357070000|2024-09-26 13:24:30|195586|195461|195586|195461|195586|195461|195586|195461|1
1727357080000|2024-09-26 13:24:40|195582.1|195457.1|195582.1|195457.1|195582.1|195457.1|195582.1|195457.1|1
1727357090000|2024-09-26 13:24:50|195581.2|195456.2|195584.2|195459.2|195587.5|195462.5|195572.9|195447.9|25
1727357100000|2024-09-26 13:25:00|195620.1|195495.1|195618.6|195493.6|195646.9|195521.9|195618.6|195493.6|32
1727357110000|2024-09-26 13:25:10|195626.4|195501.4|195605.3|195480.3|195626.4|195501.4|195594.2|195469.2|25
1727357120000|2024-09-26 13:25:20|195603.3|195478.3|195614.9|195489.9|195617.1|195492.1|195593.5|195468.5|26
1727357130000|2024-09-26 13:25:30|195614.4|195489.4|195646.2|195521.2|195646.2|195521.2|195612.9|195487.9|13
1727357140000|2024-09-26 13:25:40|195646.1|195521.1|195643.6|195518.6|195646.1|195521.1|195643.1|195518.1|6
1727357150000|2024-09-26 13:25:50|195647.7|195522.7|195638.1|195513.1|195649.5|195524.5|195638.1|195513.1|11
1727357160000|2024-09-26 13:26:00|195639.3|195514.3|195601.7|195476.7|195639.3|195514.3|195601.7|195476.7|23
1727357170000|2024-09-26 13:26:10|195611.8|195486.8|195606.3|195481.3|195612.4|195487.4|195606.3|195481.3|16
1727357180000|2024-09-26 13:26:20|195607.1|195482.1|195581.3|195456.3|195607.1|195482.1|195580.2|195455.2|12
1727357190000|2024-09-26 13:26:30|195580.6|195455.6|195581.6|195456.6|195581.6|195456.6|195577|195452|13
1727357200000|2024-09-26 13:26:40|195581.3|195456.3|195581.5|195456.5|195585.9|195460.9|195580.4|195455.4|22
1727357210000|2024-09-26 13:26:50|195582.2|195457.2|195572.1|195447.1|195582.2|195457.2|195557.3|195432.3|26
1727357220000|2024-09-26 13:27:00|195581.7|195456.7|195552.5|195427.5|195585.7|195460.7|195552.5|195427.5|34
1727357230000|2024-09-26 13:27:10|195556|195431|195532.7|195407.7|195556.8|195431.8|195532.7|195407.7|19
1727357240000|2024-09-26 13:27:20|195532.4|195407.4|195497|195372|195532.4|195407.4|195483.5|195358.5|26
1727357250000|2024-09-26 13:27:30|195496.8|195371.8|195507.6|195382.6|195508.3|195383.3|195488|195363|21
1727357260000|2024-09-26 13:27:40|195506.6|195381.6|195540.5|195415.5|195546.7|195421.7|195505.9|195380.9|33
1727357270000|2024-09-26 13:27:50|195537.6|195412.6|195588.2|195463.2|195588.2|195463.2|195537.6|195412.6|22
1727357280000|2024-09-26 13:28:00|195588.4|195463.4|195589.5|195464.5|195593.7|195468.7|195583.9|195458.9|25
1727357290000|2024-09-26 13:28:10|195588.8|195463.8|195563.4|195438.4|195589.7|195476|195526|195428.3|26
1727357300000|2024-09-26 13:28:20|195568|195443|195537.8|195412.8|195568|195443|195530|195405|26
1727357310000|2024-09-26 13:28:30|195537.6|195412.6|195538.1|195413.1|195538.1|195413.1|195525.1|195400.1|21
1727357320000|2024-09-26 13:28:40|195537.3|195412.3|195531.5|195406.5|195539.3|195414.3|195531.5|195406.5|13
1727357330000|2024-09-26 13:28:50|195532.5|195407.5|195538.8|195413.8|195539.4|195414.4|195532.5|195407.5|8
1727357340000|2024-09-26 13:29:00|195539.2|195414.2|195529.2|195404.2|195556.7|195431.7|195525.7|195400.7|14
1727357350000|2024-09-26 13:29:10|195530.1|195405.1|195493.8|195443.8|195538|195447.4|195492.8|195401.2|28
1727357360000|2024-09-26 13:29:20|195495.6|195445.6|195487.3|195437.3|195496.5|195446.5|195478.6|195428.6|22
1727357370000|2024-09-26 13:29:30|195488.6|195438.6|195486.4|195436.4|195489.2|195439.2|195484.3|195434.3|13
1727357380000|2024-09-26 13:29:40|195487|195437|195486.9|195436.9|195488.9|195438.9|195486.4|195436.4|19
1727357390000|2024-09-26 13:29:50|195486.8|195436.8|195485.6|195435.6|195487.6|195437.6|195484.9|195434.9|18
1727357400000|2024-09-26 13:30:00|195486.2|195436.2|195531.9|195406.9|195532.5|195436.2|195461.6|195377.2|33
1727357410000|2024-09-26 13:30:10|195524.2|195399.2|195519|195394|195550.8|195425.8|195519|195394|29
1727357420000|2024-09-26 13:30:20|195525.2|195400.2|195517.3|195392.3|195531.8|195406.8|195507.2|195382.2|28
1727357430000|2024-09-26 13:30:30|195510.4|195385.4|195521.1|195396.1|195521.8|195396.8|195510.4|195385.4|21
1727357440000|2024-09-26 13:30:40|195520.5|195395.5|195544.3|195419.3|195544.3|195419.3|195507.9|195382.9|31
1727357450000|2024-09-26 13:30:50|195543.1|195418.1|195594.3|195469.3|195595.4|195470.4|195542.4|195417.4|18
1727357460000|2024-09-26 13:31:00|195590.9|195465.9|195549.4|195499.4|195595.2|195502.1|195548.6|195460.6|30
1727357470000|2024-09-26 13:31:10|195548.6|195498.6|195526.8|195476.8|195555.1|195505.1|195519.6|195469.6|31
1727357480000|2024-09-26 13:31:20|195525.9|195475.9|195529.1|195479.1|195531.5|195481.5|195525.9|195475.9|16
1727357490000|2024-09-26 13:31:30|195528.6|195478.6|195471.4|195421.4|195528.6|195478.6|195470.1|195420.1|23
1727357500000|2024-09-26 13:31:40|195470.9|195420.9|195538.1|195413.1|195546.5|195428.8|195467.4|195393.7|28
1727357510000|2024-09-26 13:31:50|195538.7|195413.7|195539.2|195414.2|195544.2|195419.2|195533.9|195408.9|17
1727357520000|2024-09-26 13:32:00|195544.5|195419.5|195477|195427|195548.7|195459.7|195470.9|195419.5|28
1727357530000|2024-09-26 13:32:10|195469.5|195419.5|195419.9|195294.9|195470|195420|195419.9|195294.9|33
1727357540000|2024-09-26 13:32:20|195414|195289|195381.1|195256.1|195427.5|195302.5|195374.8|195249.8|36
1727357550000|2024-09-26 13:32:30|195381.3|195256.3|195386.3|195261.3|195403.5|195278.5|195371.3|195246.3|26
1727357560000|2024-09-26 13:32:40|195386.4|195261.4|195379.7|195254.7|195394.2|195269.2|195378.1|195253.1|14
1727357570000|2024-09-26 13:32:50|195381.7|195256.7|195380|195255|195389.1|195264.1|195380|195255|12
1727357580000|2024-09-26 13:33:00|195380.9|195255.9|195305.5|195180.5|195380.9|195255.9|195302.1|195177.1|25
1727357590000|2024-09-26 13:33:10|195311.1|195186.1|195301.3|195176.3|195311.1|195186.1|195301.3|195176.3|13
1727357600000|2024-09-26 13:33:20|195301.4|195176.4|195301.4|195176.4|195301.4|195176.4|195301.4|195176.4|1
1727357610000|2024-09-26 13:33:30|195302.6|195177.6|195305.6|195180.6|195305.6|195180.6|195302.1|195177.1|5
1727357620000|2024-09-26 13:33:40|195305.5|195180.5|195303.3|195178.3|195305.9|195180.9|195298.5|195173.5|10
1727357630000|2024-09-26 13:33:50|195305.8|195180.8|195303.2|195178.2|195308.7|195183.7|195301.9|195176.9|18
1727357640000|2024-09-26 13:34:00|195304.1|195179.1|195245|195120|195304.1|195179.1|195232.5|195107.5|23
1727357650000|2024-09-26 13:34:10|195244.9|195119.9|195264.9|195139.9|195264.9|195139.9|195234.2|195109.2|38
1727357660000|2024-09-26 13:34:20|195258.2|195133.2|195242.2|195117.2|195259|195134|195232.9|195107.9|30
1727357670000|2024-09-26 13:34:30|195240.7|195115.7|195234.3|195109.3|195240.7|195115.7|195234.1|195109.1|25
1727357680000|2024-09-26 13:34:40|195233.5|195108.5|195233.9|195108.9|195233.9|195108.9|195213.9|195088.9|19
1727357690000|2024-09-26 13:34:50|195233.4|195108.4|195232.3|195107.3|195244.7|195119.7|195226.4|195101.4|12
1727357700000|2024-09-26 13:35:00|195231.5|195106.5|195331.6|195206.6|195337.2|195212.2|195181.9|195056.9|33
1727357710000|2024-09-26 13:35:10|195343.8|195218.8|195313.4|195188.4|195349.7|195224.7|195305.6|195180.6|33
1727357720000|2024-09-26 13:35:20|195313.1|195188.1|195268.6|195143.6|195317.1|195192.1|195268.4|195143.4|32
1727357730000|2024-09-26 13:35:30|195269.5|195144.5|195225.1|195100.1|195271.2|195146.2|195200.9|195075.9|33
1727357740000|2024-09-26 13:35:40|195221.7|195096.7|195167.7|195117.7|195228.3|195140.6|195167.7|195059.7|28
1727357750000|2024-09-26 13:35:50|195169|195119|195234.4|195109.4|195236.5|195119|195166.8|195077.5|25
1727357760000|2024-09-26 13:36:00|195225.5|195100.5|195231.3|195106.3|195244.2|195119.2|195225.5|195100.5|35
1727357770000|2024-09-26 13:36:10|195228.4|195103.4|195143.6|195018.6|195231.3|195144.6|195138.9|195013.9|22
1727357780000|2024-09-26 13:36:20|195144.3|195019.3|195139.1|195014.1|195155|195030|195105.9|194980.9|26
1727357790000|2024-09-26 13:36:30|195130.2|195005.2|195123|194998|195137.9|195012.9|195115.7|194990.7|26
1727357800000|2024-09-26 13:36:40|195125.3|195000.3|195087.1|194962.1|195127.8|195002.8|195073.2|194948.2|33
1727357810000|2024-09-26 13:36:50|195087.3|194962.3|195085.9|194960.9|195091.6|194966.6|195075.1|194950.1|24
1727357820000|2024-09-26 13:37:00|195087.5|194962.5|195052.1|194927.1|195087.5|194962.5|195033.1|194908.1|19
1727357830000|2024-09-26 13:37:10|195041.8|194916.8|195057.4|194932.4|195070.9|194945.9|195036.1|194911.1|35
1727357840000|2024-09-26 13:37:20|195060.9|194935.9|195081.3|194956.3|195103.8|194978.8|195060.9|194935.9|30
1727357850000|2024-09-26 13:37:30|195079.9|194954.9|195087|194962|195092.8|194967.8|195079.7|194954.7|20
1727357860000|2024-09-26 13:37:40|195085.4|194960.4|195083.7|194958.7|195085.8|194960.8|195071.2|194946.2|19
1727357870000|2024-09-26 13:37:50|195087.8|194962.8|195081.7|194956.7|195095.7|194970.7|195081.7|194956.7|15
1727357880000|2024-09-26 13:38:00|195077.3|194952.3|195062.8|194937.8|195081.7|194956.7|195054.5|194929.5|33
1727357890000|2024-09-26 13:38:10|195064.7|194939.7|195069.1|194944.1|195075|194950|195062.6|194937.6|22
1727357900000|2024-09-26 13:38:20|195069.2|194944.2|195119.3|194994.3|195126.5|195001.5|195068.8|194943.8|24
1727357910000|2024-09-26 13:38:30|195118.9|194993.9|195182.3|195057.3|195183.9|195058.9|195114.9|194989.9|25
1727357920000|2024-09-26 13:38:40|195180.8|195055.8|195167.7|195042.7|195181.2|195056.2|195160.3|195035.3|21
1727357930000|2024-09-26 13:38:50|195164.7|195039.7|195161.5|195036.5|195164.7|195039.7|195159.4|195034.4|5
1727357940000|2024-09-26 13:39:00|195162.4|195037.4|195154.7|195029.7|195164.5|195039.5|195149.4|195024.4|13
1727357950000|2024-09-26 13:39:10|195155.2|195030.2|195193.4|195068.4|195214.9|195089.9|195155.2|195030.2|27
1727357960000|2024-09-26 13:39:20|195192.7|195067.7|195218.5|195093.5|195222.6|195097.6|195192.3|195067.3|27
1727357970000|2024-09-26 13:39:30|195281.6|195156.6|195346.5|195221.5|195350.1|195225.1|195267.2|195142.2|28
1727357980000|2024-09-26 13:39:40|195347.5|195222.5|195400.4|195275.4|195420.8|195295.8|195347.5|195222.5|31
1727357990000|2024-09-26 13:39:50|195446.4|195321.4|195526.9|195401.9|195526.9|195401.9|195424.6|195299.6|19
1727358000000|2024-09-26 13:40:00|195527.9|195402.9|195596.4|195471.4|195608.6|195483.6|195519.8|195394.8|21
1727358010000|2024-09-26 13:40:10|195597.4|195472.4|195627.7|195502.7|195638.6|195513.6|195584.4|195459.4|19
1727358020000|2024-09-26 13:40:20|195629.4|195504.4|195595.2|195470.2|195629.4|195504.4|195594.9|195469.9|11
1727358030000|2024-09-26 13:40:30|195591.4|195466.4|195596.2|195471.2|195596.7|195471.7|195590.8|195465.8|19
1727358040000|2024-09-26 13:40:40|195596.9|195471.9|195552.4|195427.4|195598.2|195473.2|195552.4|195427.4|22
1727358050000|2024-09-26 13:40:50|195552.5|195427.5|195554.1|195429.1|195591.3|195466.3|195550.9|195425.9|22
1727358060000|2024-09-26 13:41:00|195553|195428|195533.4|195408.4|195558.4|195433.4|195530.9|195405.9|18
1727358070000|2024-09-26 13:41:10|195533.5|195408.5|195517.8|195392.8|195539.2|195414.2|195476|195351|24
1727358080000|2024-09-26 13:41:20|195518.5|195393.5|195506.6|195381.6|195546.7|195421.7|195501.2|195376.2|28
1727358090000|2024-09-26 13:41:30|195507.5|195382.5|195466.7|195341.7|195507.5|195382.5|195458.6|195333.6|26
1727358100000|2024-09-26 13:41:40|195467.7|195342.7|195433.6|195383.6|195486.2|195394|195432.3|195342.7|32
1727358110000|2024-09-26 13:41:50|195429.3|195379.3|195481|195356|195482.8|195394.7|195429.2|195355.5|18
1727358120000|2024-09-26 13:42:00|195481.9|195356.9|195487.8|195362.8|195503.6|195378.6|195466|195341|33
1727358130000|2024-09-26 13:42:10|195488.7|195363.7|195482.2|195357.2|195499.5|195374.5|195482.2|195357.2|13
1727358140000|2024-09-26 13:42:20|195481.4|195356.4|195491|195366|195491.5|195366.5|195468.5|195343.5|16
1727358150000|2024-09-26 13:42:30|195493.2|195368.2|195466.1|195341.1|195493.2|195368.2|195457.7|195332.7|22
1727358160000|2024-09-26 13:42:40|195469.6|195344.6|195479.4|195354.4|195493.7|195368.7|195463.8|195338.8|21
1727358170000|2024-09-26 13:42:50|195479.8|195354.8|195470.1|195345.1|195479.8|195354.8|195465.9|195340.9|19
1727358180000|2024-09-26 13:43:00|195468.2|195343.2|195451.6|195326.6|195470.5|195345.5|195450.9|195325.9|22
1727358190000|2024-09-26 13:43:10|195451.5|195326.5|195453.6|195328.6|195457.2|195332.2|195445.4|195320.4|19
1727358200000|2024-09-26 13:43:20|195456.8|195331.8|195391.5|195266.5|195456.8|195331.8|195356.8|195231.8|26
1727358210000|2024-09-26 13:43:30|195389.7|195264.7|195359.1|195234.1|195396.7|195271.7|195358|195233|29
1727358220000|2024-09-26 13:43:40|195360.1|195235.1|195398.2|195273.2|195398.4|195273.4|195360.1|195235.1|23
1727358230000|2024-09-26 13:43:50|195395.6|195270.6|195379.4|195254.4|195398.9|195273.9|195367.5|195242.5|22
1727358240000|2024-09-26 13:44:00|195379.8|195254.8|195339.7|195214.7|195380.7|195255.7|195339.7|195214.7|18
1727358250000|2024-09-26 13:44:10|195347.7|195222.7|195308.2|195183.2|195347.7|195222.7|195308.2|195183.2|24
1727358260000|2024-09-26 13:44:20|195311.2|195186.2|195317.6|195192.6|195319.6|195194.6|195311.2|195186.2|24
1727358270000|2024-09-26 13:44:30|195313.7|195188.7|195313.2|195188.2|195317.8|195192.8|195308.8|195183.8|21
1727358280000|2024-09-26 13:44:40|195316.4|195191.4|195311.5|195186.5|195320.4|195195.4|195309.3|195184.3|13
1727358290000|2024-09-26 13:44:50|195312.5|195187.5|195302.9|195177.9|195313.5|195188.5|195274.6|195149.6|25
1727358300000|2024-09-26 13:45:00|195305.8|195180.8|195309.3|195184.3|195337.2|195212.2|195302.1|195177.1|28
1727358310000|2024-09-26 13:45:10|195303.9|195178.9|195313.1|195188.1|195313.3|195188.3|195298.5|195173.5|28
1727358320000|2024-09-26 13:45:20|195313.9|195188.9|195314.4|195189.4|195314.6|195189.6|195308.8|195183.8|7
1727358330000|2024-09-26 13:45:30|195314.1|195189.1|195311.7|195186.7|195315.1|195190.1|195311.7|195186.7|12
1727358340000|2024-09-26 13:45:40|195313.1|195188.1|195358.3|195233.3|195374.2|195249.2|195313.1|195188.1|27
1727358350000|2024-09-26 13:45:50|195359.4|195234.4|195359.4|195234.4|195361.4|195236.4|195349.8|195224.8|24
1727358360000|2024-09-26 13:46:00|195360.2|195235.2|195362.9|195237.9|195366.4|195241.4|195359.9|195234.9|19
1727358370000|2024-09-26 13:46:10|195362.1|195237.1|195352.2|195227.2|195362.1|195237.1|195352.2|195227.2|12
1727358380000|2024-09-26 13:46:20|195352.7|195227.7|195437.2|195312.2|195437.2|195312.2|195347.9|195222.9|23
1727358390000|2024-09-26 13:46:30|195436.9|195311.9|195396.7|195271.7|195437.1|195312.1|195384|195259|34
1727358400000|2024-09-26 13:46:40|195400.6|195275.6|195400.7|195275.7|195405.4|195280.4|195399.5|195274.5|24
1727358410000|2024-09-26 13:46:50|195400.2|195275.2|195435.7|195310.7|195435.7|195310.7|195362.8|195237.8|27
1727358420000|2024-09-26 13:47:00|195436.1|195311.1|195434.9|195309.9|195456.1|195331.1|195433.8|195308.8|18
1727358430000|2024-09-26 13:47:10|195435.7|195310.7|195438.1|195313.1|195439.5|195314.5|195432.6|195307.6|10
1727358440000|2024-09-26 13:47:20|195440.2|195315.2|195441.6|195316.6|195450|195325|195440.2|195315.2|8
1727358450000|2024-09-26 13:47:30|195442.7|195317.7|195505.7|195380.7|195520.8|195395.8|195438.8|195313.8|25
1727358460000|2024-09-26 13:47:40|195506.2|195381.2|195483.3|195358.3|195506.2|195381.2|195442.8|195317.8|32
1727358470000|2024-09-26 13:47:50|195481.3|195356.3|195480.6|195355.6|195482.4|195357.4|195461.5|195336.5|31
1727358480000|2024-09-26 13:48:00|195481|195356|195389.1|195264.1|195481|195356|195386.8|195261.8|32
1727358490000|2024-09-26 13:48:10|195387|195262|195426.7|195301.7|195427.1|195302.1|195367.4|195242.4|28
1727358500000|2024-09-26 13:48:20|195422.7|195297.7|195412.7|195287.7|195425.5|195300.5|195412.7|195287.7|24
1727358510000|2024-09-26 13:48:30|195419.7|195294.7|195445|195320|195445|195320|195419.2|195294.2|23
1727358520000|2024-09-26 13:48:40|195447|195322|195467.6|195342.6|195512.6|195387.6|195447|195322|20
1727358530000|2024-09-26 13:48:50|195468.3|195343.3|195481.4|195356.4|195481.4|195356.4|195456.6|195331.6|32
1727358540000|2024-09-26 13:49:00|195471.6|195346.6|195470.8|195345.8|195493.4|195368.4|195459.9|195334.9|35
1727358550000|2024-09-26 13:49:10|195480.8|195355.8|195472.8|195347.8|195488.4|195363.4|195469.8|195344.8|21
1727358560000|2024-09-26 13:49:20|195463.9|195338.9|195511.5|195386.5|195519.3|195394.3|195463.8|195338.8|32
1727358570000|2024-09-26 13:49:30|195505.6|195380.6|195459.1|195334.1|195506.5|195381.5|195459.1|195334.1|29
1727358580000|2024-09-26 13:49:40|195457|195332|195431.7|195306.7|195460.4|195335.4|195421.5|195296.5|31
1727358590000|2024-09-26 13:49:50|195430.5|195305.5|195489.5|195364.5|195496.2|195371.2|195430.5|195305.5|33
1727358600000|2024-09-26 13:50:00|195510.3|195385.3|195514.3|195389.3|195524.7|195399.7|195510.3|195385.3|23
1727358610000|2024-09-26 13:50:10|195516.9|195391.9|195525|195400|195550.5|195425.5|195515.9|195390.9|21
1727358620000|2024-09-26 13:50:20|195534.4|195409.4|195544.5|195419.5|195549.2|195424.2|195533.3|195408.3|27
1727358630000|2024-09-26 13:50:30|195544.8|195419.8|195543.7|195418.7|195547.9|195422.9|195530.2|195405.2|24
1727358640000|2024-09-26 13:50:40|195544.6|195419.6|195533.3|195408.3|195547.8|195422.8|195533.3|195408.3|22
1727358650000|2024-09-26 13:50:50|195544.1|195419.1|195553.5|195428.5|195558.4|195433.4|195540.8|195415.8|19
1727358660000|2024-09-26 13:51:00|195554.5|195429.5|195521.9|195396.9|195556.1|195431.1|195519.1|195394.1|19
1727358670000|2024-09-26 13:51:10|195521.1|195396.1|195504.9|195379.9|195521.1|195396.1|195478.8|195353.8|32
1727358680000|2024-09-26 13:51:20|195505.4|195380.4|195502.8|195377.8|195506|195381|195502|195377|19
1727358690000|2024-09-26 13:51:30|195503.2|195378.2|195508.4|195383.4|195514|195389|195501.9|195376.9|24
1727358700000|2024-09-26 13:51:40|195508.5|195383.5|195512.8|195387.8|195515|195390|195505.3|195380.3|26
1727358710000|2024-09-26 13:51:50|195511.6|195386.6|195501.3|195376.3|195512.3|195387.3|195490.3|195365.3|32
1727358720000|2024-09-26 13:52:00|195507.4|195382.4|195511.6|195386.6|195552.5|195427.5|195500|195375|25
1727358730000|2024-09-26 13:52:10|195507.5|195382.5|195489.4|195364.4|195509.2|195384.2|195489.4|195364.4|24
1727358740000|2024-09-26 13:52:20|195489.7|195364.7|195537.3|195412.3|195549.3|195424.3|195489.7|195364.7|28
1727358750000|2024-09-26 13:52:30|195539.4|195414.4|195536.2|195411.2|195549.8|195424.8|195536.2|195411.2|14
1727358760000|2024-09-26 13:52:40|195535.1|195410.1|195504|195379|195542.9|195417.9|195504|195379|12
1727358770000|2024-09-26 13:52:50|195509.1|195384.1|195534.7|195409.7|195544.4|195419.4|195509|195384|16
1727358780000|2024-09-26 13:53:00|195536.7|195411.7|195539.9|195414.9|195539.9|195414.9|195523.1|195398.1|17
1727358790000|2024-09-26 13:53:10|195542.4|195417.4|195593.4|195468.4|195623|195498|195542.4|195417.4|22
1727358800000|2024-09-26 13:53:20|195586.5|195461.5|195636.1|195511.1|195638|195513|195582.6|195457.6|28
1727358810000|2024-09-26 13:53:30|195634.6|195509.6|195668.6|195543.6|195670.8|195545.8|195626.4|195501.4|24
1727358820000|2024-09-26 13:53:40|195671.5|195546.5|195688.5|195563.5|195688.9|195563.9|195651|195526|22
1727358830000|2024-09-26 13:53:50|195706.9|195581.9|195668.9|195543.9|195723.9|195598.9|195666.6|195541.6|32
1727358840000|2024-09-26 13:54:00|195667.8|195542.8|195711.2|195586.2|195711.2|195586.2|195667.8|195542.8|29
1727358850000|2024-09-26 13:54:10|195713.7|195588.7|195704.9|195579.9|195716.9|195591.9|195703.4|195578.4|23
1727358860000|2024-09-26 13:54:20|195705.5|195580.5|195704.2|195579.2|195710.1|195585.1|195703.3|195578.3|18
1727358870000|2024-09-26 13:54:30|195704.9|195579.9|195700|195575|195704.9|195579.9|195695.2|195570.2|16
1727358880000|2024-09-26 13:54:40|195704.4|195579.4|195772.7|195647.7|195777.9|195652.9|195702.5|195577.5|28
1727358890000|2024-09-26 13:54:50|195775.5|195650.5|195765.6|195640.6|195775.9|195650.9|195744.6|195619.6|25
1727358900000|2024-09-26 13:55:00|195768.1|195643.1|195750|195625|195768.1|195643.1|195746.4|195621.4|23
1727358910000|2024-09-26 13:55:10|195750.4|195625.4|195761.9|195636.9|195761.9|195636.9|195742.8|195617.8|18
1727358920000|2024-09-26 13:55:20|195760.9|195635.9|195771.9|195646.9|195774.9|195649.9|195736.9|195611.9|27
1727358930000|2024-09-26 13:55:30|195795.3|195670.3|195839|195714|195839|195714|195790.2|195665.2|23
1727358940000|2024-09-26 13:55:40|195840.1|195715.1|195834.5|195709.5|195840.1|195715.1|195831.6|195706.6|17
1727358950000|2024-09-26 13:55:50|195833.1|195708.1|195834.9|195709.9|195874.2|195749.2|195832|195707|21
1727358960000|2024-09-26 13:56:00|195835.1|195710.1|195859.7|195734.7|195864.2|195739.2|195831.8|195706.8|20
1727358970000|2024-09-26 13:56:10|195857.3|195732.3|195856.1|195731.1|195857.3|195732.3|195804.4|195679.4|26
1727358980000|2024-09-26 13:56:20|195852.7|195727.7|195847.2|195722.2|195865.6|195740.6|195847.2|195722.2|21
1727358990000|2024-09-26 13:56:30|195846.9|195721.9|195853.4|195728.4|195853.4|195728.4|195835.5|195710.5|24
1727359000000|2024-09-26 13:56:40|195853.2|195728.2|195851.1|195726.1|195858.3|195733.3|195843.2|195718.2|22
1727359010000|2024-09-26 13:56:50|195855|195730|195848.9|195723.9|195855.9|195730.9|195841.2|195716.2|24
1727359020000|2024-09-26 13:57:00|195847.6|195722.6|195847.8|195722.8|195851|195726|195844.7|195719.7|21
1727359030000|2024-09-26 13:57:10|195847.9|195722.9|195840.1|195715.1|195847.9|195722.9|195839.9|195714.9|14
1727359040000|2024-09-26 13:57:20|195839.2|195714.2|195812.5|195687.5|195853.4|195728.4|195812.5|195687.5|28
1727359050000|2024-09-26 13:57:30|195809.2|195684.2|195725.3|195600.3|195823.7|195698.7|195724.1|195599.1|21
1727359060000|2024-09-26 13:57:40|195729.1|195604.1|195742.6|195617.6|195744.3|195619.3|195724.3|195599.3|23
1727359070000|2024-09-26 13:57:50|195740|195615|195720.7|195595.7|195740|195615|195720.3|195595.3|19
1727359080000|2024-09-26 13:58:00|195720.2|195595.2|195735.1|195610.1|195735.1|195610.1|195720.2|195595.2|15
1727359090000|2024-09-26 13:58:10|195731.2|195606.2|195728.8|195603.8|195783.6|195658.6|195721.4|195596.4|25
1727359100000|2024-09-26 13:58:20|195737.1|195612.1|195726.9|195601.9|195757.1|195632.1|195720.7|195595.7|25
1727359110000|2024-09-26 13:58:30|195728.3|195603.3|195711.5|195586.5|195728.3|195603.3|195710.8|195585.8|23
1727359120000|2024-09-26 13:58:40|195710.6|195585.6|195711.7|195586.7|195714|195589|195703.1|195578.1|9
1727359130000|2024-09-26 13:58:50|195710.1|195585.1|195714.3|195589.3|195717.4|195592.4|195700.8|195575.8|21
1727359140000|2024-09-26 13:59:00|195708.7|195583.7|195712.1|195587.1|195716.3|195591.3|195707.3|195582.3|22
1727359150000|2024-09-26 13:59:10|195712.2|195587.2|195759.9|195634.9|195759.9|195634.9|195711.4|195586.4|27
1727359160000|2024-09-26 13:59:20|195759.3|195634.3|195812.5|195687.5|195817.6|195692.6|195757.3|195632.3|28
1727359170000|2024-09-26 13:59:30|195815.3|195690.3|195836.1|195711.1|195851.8|195726.8|195812.6|195687.6|22
1727359180000|2024-09-26 13:59:40|195838.1|195713.1|195783.7|195658.7|195838.1|195713.1|195780.3|195655.3|22
1727359190000|2024-09-26 13:59:50|195781.9|195656.9|195816.3|195691.3|195817|195692|195768|195643|24
1727359200000|2024-09-26 14:00:00|195812.5|195687.5|195827.6|195702.6|195832.5|195707.5|195812.5|195687.5|22
1727359210000|2024-09-26 14:00:10|195823.2|195698.2|195821.5|195696.5|195832.5|195707.5|195820.5|195695.5|15
1727359220000|2024-09-26 14:00:20|195821.3|195696.3|195795.1|195670.1|195828.7|195703.7|195794|195669|25
1727359230000|2024-09-26 14:00:30|195795|195670|195781.4|195656.4|195795|195670|195764|195639|19
1727359240000|2024-09-26 14:00:40|195779.2|195654.2|195739.4|195614.4|195782.3|195657.3|195737.5|195612.5|13
1727359250000|2024-09-26 14:00:50|195739.8|195614.8|195743.6|195618.6|195750.2|195625.2|195737.2|195612.2|16
1727359260000|2024-09-26 14:01:00|195744.1|195619.1|195753.6|195628.6|195757.3|195632.3|195744.1|195619.1|24
1727359270000|2024-09-26 14:01:10|195756|195631|195763.3|195638.3|195767.8|195642.8|195743|195618|20
1727359280000|2024-09-26 14:01:20|195763|195638|195768.3|195643.3|195768.3|195643.3|195761.4|195636.4|8
1727359290000|2024-09-26 14:01:30|195773.7|195648.7|195848.5|195723.5|195848.5|195723.5|195773.7|195648.7|21
1727359300000|2024-09-26 14:01:40|195849.3|195724.3|195842|195717|195894.4|195769.4|195842|195717|28
1727359310000|2024-09-26 14:01:50|195845.4|195720.4|195813.6|195688.6|195853.9|195728.9|195809.9|195684.9|21
1727359320000|2024-09-26 14:02:00|195814.1|195689.1|195826.2|195701.2|195833.4|195708.4|195809.1|195684.1|24
1727359330000|2024-09-26 14:02:10|195827|195702|195811.3|195686.3|195828|195703|195781.9|195656.9|29
1727359340000|2024-09-26 14:02:20|195811.1|195686.1|195814.9|195689.9|195817.8|195692.8|195806.7|195681.7|17
1727359350000|2024-09-26 14:02:30|195815.1|195690.1|195852.3|195727.3|195852.3|195727.3|195813.6|195688.6|17
1727359360000|2024-09-26 14:02:40|195844.8|195719.8|195856.7|195731.7|195856.7|195731.7|195844.8|195719.8|11
1727359370000|2024-09-26 14:02:50|195866.3|195741.3|195872.1|195747.1|195874.2|195749.2|195859.7|195734.7|24
1727359380000|2024-09-26 14:03:00|195875.7|195750.7|195954.7|195829.7|195958.4|195833.4|195870.9|195745.9|20
1727359390000|2024-09-26 14:03:10|195953|195828|195977.4|195852.4|196029.2|195904.2|195948|195823|20
1727359400000|2024-09-26 14:03:20|195975.5|195850.5|195980.8|195855.8|195986|195861|195955.8|195830.8|19
1727359410000|2024-09-26 14:03:30|195986|195861|195929.7|195804.7|195998.4|195873.4|195920.1|195795.1|27
1727359420000|2024-09-26 14:03:40|195928.9|195803.9|195912.8|195787.8|195946.6|195821.6|195898.2|195773.2|24
1727359430000|2024-09-26 14:03:50|195902.8|195777.8|195958|195833|195958|195833|195902.6|195777.6|26
1727359440000|2024-09-26 14:04:00|195957.7|195832.7|195985.9|195860.9|195990.2|195865.2|195953.2|195828.2|33
1727359450000|2024-09-26 14:04:10|195986|195861|195998.5|195873.5|196011.2|195886.2|195985.2|195860.2|28
1727359460000|2024-09-26 14:04:20|195995.3|195870.3|196057.3|195932.3|196058.8|195933.8|195995.3|195870.3|19
1727359470000|2024-09-26 14:04:30|196057.5|195932.5|196098.8|195973.8|196133.3|196008.3|196051.3|195926.3|30
1727359480000|2024-09-26 14:04:40|196100.7|195975.7|196179.2|196054.2|196182.9|196057.9|196098.9|195973.9|34
1727359490000|2024-09-26 14:04:50|196178|196053|196137.5|196012.5|196200.5|196075.5|196131.1|196006.1|33
1727359500000|2024-09-26 14:05:00|196153.5|196028.5|196176|196051|196202.8|196077.8|196128.9|196003.9|39
1727359510000|2024-09-26 14:05:10|196174.5|196049.5|196171.7|196046.7|196182.6|196057.6|196164.6|196039.6|38
1727359520000|2024-09-26 14:05:20|196183.4|196058.4|196203.4|196078.4|196234.3|196109.3|196174|196049|33
1727359530000|2024-09-26 14:05:30|196232.9|196107.9|196222.2|196097.2|196236.6|196111.6|196211.9|196086.9|38
1727359540000|2024-09-26 14:05:40|196214.6|196089.6|196155|196030|196228.7|196103.7|196155|196030|36
1727359550000|2024-09-26 14:05:50|196153.1|196028.1|196093.2|195968.2|196157.1|196032.1|196091.5|195966.5|37
1727359560000|2024-09-26 14:06:00|196093.6|195968.6|196108.6|195983.6|196117.9|195992.9|196093.6|195968.6|35
1727359570000|2024-09-26 14:06:10|196108.5|195983.5|196152.8|196027.8|196159|196034|196108.5|195983.5|30
1727359580000|2024-09-26 14:06:20|196151.5|196026.5|196155.1|196030.1|196160.4|196035.4|196151.5|196026.5|18
1727359590000|2024-09-26 14:06:30|196157.2|196032.2|196125.5|196000.5|196160.1|196035.1|196123.3|195998.3|21
1727359600000|2024-09-26 14:06:40|196125.3|196000.3|196130.1|196005.1|196150.9|196025.9|196110|195985|23
1727359610000|2024-09-26 14:06:50|196131.4|196006.4|196107.8|195982.8|196157.3|196032.3|196104.1|195979.1|28
1727359620000|2024-09-26 14:07:00|196105.6|195980.6|196077.3|195952.3|196118.4|195993.4|196070.4|195945.4|24
1727359630000|2024-09-26 14:07:10|196064.5|195939.5|195992.6|195867.6|196065.9|195940.9|195992.6|195867.6|33
1727359640000|2024-09-26 14:07:20|195997.1|195872.1|195949.6|195824.6|195997.1|195872.1|195941.4|195816.4|27
1727359650000|2024-09-26 14:07:30|195954|195829|195923.2|195798.2|195965.4|195840.4|195910.2|195785.2|24
1727359660000|2024-09-26 14:07:40|195923.3|195798.3|195904.6|195779.6|195925.2|195800.2|195882.7|195757.7|26
1727359670000|2024-09-26 14:07:50|195888.8|195763.8|195900|195775|195905.5|195780.5|195886.2|195761.2|20
1727359680000|2024-09-26 14:08:00|195902.1|195777.1|195803.6|195678.6|195904.5|195779.5|195792.4|195667.4|26
1727359690000|2024-09-26 14:08:10|195808|195683|195766.1|195641.1|195808|195683|195750|195625|28
1727359700000|2024-09-26 14:08:20|195765.2|195640.2|195762.1|195637.1|195765.2|195640.2|195732.6|195607.6|28
1727359710000|2024-09-26 14:08:30|195761.3|195636.3|195743.2|195618.2|195761.4|195636.4|195730.9|195605.9|25
1727359720000|2024-09-26 14:08:40|195743.1|195618.1|195745|195620|195746.1|195621.1|195739.7|195614.7|18
1727359730000|2024-09-26 14:08:50|195743.6|195618.6|195771.2|195646.2|195775.9|195650.9|195741.5|195616.5|22
1727359740000|2024-09-26 14:09:00|195798.5|195673.5|195799.5|195674.5|195806.9|195681.9|195798|195673|24
1727359750000|2024-09-26 14:09:10|195800.4|195675.4|195804.9|195679.9|195807.4|195682.4|195799.4|195674.4|14
1727359760000|2024-09-26 14:09:20|195805.2|195680.2|195908.9|195783.9|195909.3|195784.3|195802.8|195677.8|23
1727359770000|2024-09-26 14:09:30|195888.1|195763.1|195891.9|195766.9|195893.1|195768.1|195885.8|195760.8|15
1727359780000|2024-09-26 14:09:40|195892.1|195767.1|195888|195763|195892.1|195767.1|195888|195763|21
1727359790000|2024-09-26 14:09:50|195889.7|195764.7|195889.7|195764.7|195890.9|195765.9|195883.6|195758.6|17
1727359800000|2024-09-26 14:10:00|195892.1|195767.1|195919.9|195794.9|195933.9|195808.9|195892.1|195767.1|27
1727359810000|2024-09-26 14:10:10|195920|195795|195928.8|195803.8|195941.3|195816.3|195920|195795|17
1727359820000|2024-09-26 14:10:20|195930.1|195805.1|195826.9|195701.9|195930.1|195805.1|195823.8|195698.8|25
1727359830000|2024-09-26 14:10:30|195825|195700|195804.6|195679.6|195827.2|195702.2|195770.5|195645.5|30
1727359840000|2024-09-26 14:10:40|195807.6|195682.6|195804.3|195679.3|195816.7|195691.7|195795.1|195670.1|17
1727359850000|2024-09-26 14:10:50|195809.6|195684.6|195792.5|195667.5|195811.8|195686.8|195790.6|195665.6|24
1727359860000|2024-09-26 14:11:00|195857.5|195732.5|195886|195761|195927.1|195802.1|195857.5|195732.5|35
1727359870000|2024-09-26 14:11:10|195886.3|195761.3|195870.4|195745.4|195888.7|195763.7|195868.2|195743.2|20
1727359880000|2024-09-26 14:11:20|195870|195745|195843.9|195718.9|195870.4|195745.4|195843.9|195718.9|21
1727359890000|2024-09-26 14:11:30|195844.1|195719.1|195847.6|195722.6|195847.6|195722.6|195843|195718|20
1727359900000|2024-09-26 14:11:40|195847.3|195722.3|195791.1|195666.1|195847.3|195722.3|195776.2|195651.2|26
1727359910000|2024-09-26 14:11:50|195789.4|195664.4|195792.7|195667.7|195793.7|195668.7|195787.1|195662.1|13
1727359920000|2024-09-26 14:12:00|195794.4|195669.4|195815.9|195690.9|195847.7|195722.7|195794.4|195669.4|27
1727359930000|2024-09-26 14:12:10|195815.1|195690.1|195771.7|195646.7|195815.9|195690.9|195764.8|195639.8|29
1727359940000|2024-09-26 14:12:20|195771.2|195646.2|195770.4|195645.4|195788.7|195663.7|195769|195644|27
1727359950000|2024-09-26 14:12:30|195771.7|195646.7|195718.8|195593.8|195772.5|195647.5|195714.7|195589.7|29
1727359960000|2024-09-26 14:12:40|195718.7|195593.7|195772|195647|195772|195647|195717.4|195592.4|27
1727359970000|2024-09-26 14:12:50|195773.1|195648.1|195751.9|195626.9|195773.1|195648.1|195746.7|195621.7|25
1727359980000|2024-09-26 14:13:00|195752.1|195627.1|195747|195622|195766.4|195641.4|195743.9|195618.9|29
1727359990000|2024-09-26 14:13:10|195747.7|195622.7|195751|195626|195762|195637|195741.1|195616.1|33
1727360000000|2024-09-26 14:13:20|195750.8|195625.8|195731.3|195606.3|195750.8|195625.8|195731.3|195606.3|25
1727360010000|2024-09-26 14:13:30|195712.4|195587.4|195678.6|195553.6|195712.4|195587.4|195678.6|195553.6|22
1727360020000|2024-09-26 14:13:40|195678.5|195553.5|195685.7|195560.7|195689.4|195564.4|195677.9|195552.9|25
1727360030000|2024-09-26 14:13:50|195685.5|195560.5|195673|195548|195685.5|195560.5|195631.3|195506.3|18
1727360040000|2024-09-26 14:14:00|195673.3|195548.3|195672.6|195547.6|195675.3|195550.3|195666.1|195541.1|28
1727360050000|2024-09-26 14:14:10|195672.2|195547.2|195676.8|195551.8|195681.9|195556.9|195665.4|195540.4|22
1727360060000|2024-09-26 14:14:20|195674.1|195549.1|195629.2|195504.2|195674.1|195549.1|195619.1|195494.1|25
1727360070000|2024-09-26 14:14:30|195635.8|195510.8|195595.2|195470.2|195637.2|195512.2|195591.4|195466.4|27
1727360080000|2024-09-26 14:14:40|195594.7|195469.7|195617.4|195492.4|195626.5|195501.5|195593.7|195468.7|24
1727360090000|2024-09-26 14:14:50|195618.4|195493.4|195620.8|195495.8|195622|195497|195615.9|195490.9|11
1727360100000|2024-09-26 14:15:00|195616.3|195491.3|195614.3|195489.3|195623.5|195498.5|195593|195468|30
1727360110000|2024-09-26 14:15:10|195612.5|195487.5|195611.7|195486.7|195620.1|195495.1|195611.7|195486.7|12
1727360120000|2024-09-26 14:15:20|195603.1|195478.1|195601.4|195476.4|195605.5|195480.5|195593.4|195468.4|25
1727360130000|2024-09-26 14:15:30|195601.9|195476.9|195597.3|195472.3|195610.4|195485.4|195594.9|195469.9|27
1727360140000|2024-09-26 14:15:40|195598.6|195473.6|195590.2|195465.2|195598.6|195473.6|195590.2|195465.2|11
1727360150000|2024-09-26 14:15:50|195594.2|195469.2|195606.4|195481.4|195640.4|195515.4|195594.2|195469.2|27
1727360160000|2024-09-26 14:16:00|195605.4|195480.4|195618.3|195493.3|195632|195507|195599.5|195474.5|23
1727360170000|2024-09-26 14:16:10|195570|195445|195568.9|195443.9|195573.1|195448.1|195565.6|195440.6|12
1727360180000|2024-09-26 14:16:20|195568.5|195443.5|195585.4|195460.4|195585.4|195460.4|195564.6|195439.6|7
1727360190000|2024-09-26 14:16:30|195584|195459|195534|195409|195584|195459|195532.7|195407.7|18
1727360200000|2024-09-26 14:16:40|195535.2|195410.2|195525.9|195400.9|195535.2|195410.2|195519.3|195394.3|16
1727360210000|2024-09-26 14:16:50|195525|195400|195470.7|195345.7|195525.4|195400.4|195470.7|195345.7|19
1727360220000|2024-09-26 14:17:00|195469.5|195344.5|195508.4|195383.4|195517.5|195392.5|195468.9|195343.9|21
1727360230000|2024-09-26 14:17:10|195509|195384|195562.4|195437.4|195562.4|195437.4|195503.2|195378.2|23
1727360240000|2024-09-26 14:17:20|195576.7|195451.7|195540.7|195415.7|195576.7|195451.7|195537.3|195412.3|22
1727360250000|2024-09-26 14:17:30|195538.5|195413.5|195553.9|195428.9|195556.1|195431.1|195538.5|195413.5|11
1727360260000|2024-09-26 14:17:40|195552.8|195427.8|195548.5|195423.5|195554|195429|195548.5|195423.5|6
1727360270000|2024-09-26 14:17:50|195550.9|195425.9|195552.4|195427.4|195554.7|195429.7|195546.6|195421.6|17
1727360280000|2024-09-26 14:18:00|195551.3|195426.3|195543.9|195418.9|195551.3|195426.3|195532.3|195407.3|19
1727360290000|2024-09-26 14:18:10|195542.9|195417.9|195543.1|195418.1|195544|195419|195542|195417|9
1727360300000|2024-09-26 14:18:20|195532.8|195407.8|195538.9|195413.9|195545.8|195420.8|195532.1|195407.1|12
1727360310000|2024-09-26 14:18:30|195540.1|195415.1|195542|195417|195544.3|195419.3|195528.6|195403.6|21
1727360320000|2024-09-26 14:18:40|195540.6|195415.6|195455.9|195330.9|195542.3|195417.3|195455.9|195330.9|18
1727360330000|2024-09-26 14:18:50|195445.5|195320.5|195505.1|195380.1|195527.2|195402.2|195438.2|195313.2|33
1727360340000|2024-09-26 14:19:00|195504.9|195379.9|195469.1|195344.1|195511.6|195386.6|195452.8|195327.8|30
1727360350000|2024-09-26 14:19:10|195466.5|195341.5|195409.9|195284.9|195481.7|195356.7|195405|195280|24
1727360360000|2024-09-26 14:19:20|195414.9|195289.9|195394.5|195269.5|195414.9|195289.9|195390.4|195265.4|17
1727360370000|2024-09-26 14:19:30|195397.8|195272.8|195435.1|195310.1|195435.1|195310.1|195397.8|195272.8|16
1727360380000|2024-09-26 14:19:40|195433.6|195308.6|195444.8|195319.8|195451.9|195326.9|195426.8|195301.8|29
1727360390000|2024-09-26 14:19:50|195443.7|195318.7|195455.3|195330.3|195471.5|195346.5|195432.6|195307.6|22
1727360400000|2024-09-26 14:20:00|195445.5|195320.5|195464.9|195339.9|195475.5|195350.5|195445.5|195320.5|20
1727360410000|2024-09-26 14:20:10|195465.7|195340.7|195463.5|195338.5|195477.2|195352.2|195462.6|195337.6|14
1727360420000|2024-09-26 14:20:20|195464.8|195339.8|195462.2|195337.2|195476.2|195351.2|195462.2|195337.2|20
1727360430000|2024-09-26 14:20:30|195464.8|195339.8|195412.6|195287.6|195465.3|195340.3|195408.2|195283.2|24
1727360440000|2024-09-26 14:20:40|195410.8|195285.8|195387.9|195262.9|195410.8|195285.8|195382.7|195257.7|19
1727360450000|2024-09-26 14:20:50|195387|195262|195375.9|195250.9|195390.7|195265.7|195369.7|195244.7|21
1727360460000|2024-09-26 14:21:00|195375.1|195250.1|195376.8|195251.8|195412.5|195287.5|195361.8|195236.8|29
1727360470000|2024-09-26 14:21:10|195384.6|195259.6|195348.8|195223.8|195384.6|195259.6|195347.9|195222.9|25
1727360480000|2024-09-26 14:21:20|195339|195214|195336|195211|195355.7|195230.7|195336|195211|12
1727360490000|2024-09-26 14:21:30|195332.5|195207.5|195316.7|195191.7|195332.5|195207.5|195314.5|195189.5|18
1727360500000|2024-09-26 14:21:40|195315.7|195190.7|195314.7|195189.7|195318.2|195193.2|195312|195187|20
1727360510000|2024-09-26 14:21:50|195313.5|195188.5|195316.3|195191.3|195318.6|195193.6|195301.1|195176.1|15
1727360520000|2024-09-26 14:22:00|195309.9|195184.9|195332.9|195207.9|195342.7|195217.7|195309.9|195184.9|25
1727360530000|2024-09-26 14:22:10|195332.4|195207.4|195319.5|195194.5|195335.6|195210.6|195317.7|195192.7|27
1727360540000|2024-09-26 14:22:20|195320.3|195195.3|195332.2|195207.2|195333.5|195208.5|195316.2|195191.2|27
1727360550000|2024-09-26 14:22:30|195334.3|195209.3|195337.3|195212.3|195346.9|195221.9|195330.4|195205.4|20
1727360560000|2024-09-26 14:22:40|195336.7|195211.7|195330.7|195205.7|195345.9|195220.9|195327.3|195202.3|24
1727360570000|2024-09-26 14:22:50|195329.7|195204.7|195343.2|195218.2|195343.2|195218.2|195328.5|195203.5|14
1727360580000|2024-09-26 14:23:00|195342.8|195217.8|195396.5|195271.5|195419.2|195294.2|195342.8|195217.8|20
1727360590000|2024-09-26 14:23:10|195397.7|195272.7|195405|195280|195406.5|195281.5|195395.1|195270.1|19
1727360600000|2024-09-26 14:23:20|195406.7|195281.7|195406.2|195281.2|195406.8|195281.8|195405|195280|9
1727360610000|2024-09-26 14:23:30|195405.5|195280.5|195474.6|195349.6|195476.3|195351.3|195405.4|195280.4|19
1727360620000|2024-09-26 14:23:40|195474.7|195349.7|195499.9|195374.9|195501.1|195376.1|195473.9|195348.9|24
1727360630000|2024-09-26 14:23:50|195486.1|195361.1|195586.2|195461.2|195587.8|195462.8|195486.1|195361.1|29
1727360640000|2024-09-26 14:24:00|195580.2|195455.2|195605.7|195480.7|195609.5|195484.5|195572|195447|27
1727360650000|2024-09-26 14:24:10|195608.5|195483.5|195651.3|195526.3|195651.4|195526.4|195605.8|195480.8|23
1727360660000|2024-09-26 14:24:20|195651.7|195526.7|195604.3|195479.3|195652.4|195527.4|195597.6|195472.6|19
1727360670000|2024-09-26 14:24:30|195604.4|195479.4|195619.6|195494.6|195639.5|195514.5|195604.4|195479.4|24
1727360680000|2024-09-26 14:24:40|195620.9|195495.9|195616.6|195491.6|195621.6|195496.6|195613.4|195488.4|25
1727360690000|2024-09-26 14:24:50|195615.4|195490.4|195533.5|195408.5|195615.4|195490.4|195533.2|195408.2|25
1727360700000|2024-09-26 14:25:00|195534.4|195409.4|195538.4|195413.4|195547.9|195422.9|195533.3|195408.3|19
1727360710000|2024-09-26 14:25:10|195537.5|195412.5|195559.1|195434.1|195567.1|195442.1|195535.9|195410.9|24
1727360720000|2024-09-26 14:25:20|195560.5|195435.5|195534.2|195409.2|195565.7|195440.7|195531.9|195406.9|22
1727360730000|2024-09-26 14:25:30|195532.3|195407.3|195587.5|195462.5|195587.5|195462.5|195532.3|195407.3|12
1727360740000|2024-09-26 14:25:40|195587|195462|195586.9|195461.9|195590.6|195465.6|195584|195459|11
1727360750000|2024-09-26 14:25:50|195587.8|195462.8|195588.2|195463.2|195589.2|195464.2|195583.4|195458.4|11
1727360760000|2024-09-26 14:26:00|195588.9|195463.9|195586.6|195461.6|195588.9|195463.9|195579.2|195454.2|19
1727360770000|2024-09-26 14:26:10|195588.5|195463.5|195536.2|195411.2|195588.6|195463.6|195535.6|195410.6|24
1727360780000|2024-09-26 14:26:20|195535.3|195410.3|195532.6|195407.6|195537.5|195412.5|195529.2|195404.2|11
1727360790000|2024-09-26 14:26:30|195531.9|195406.9|195530.8|195405.8|195532.6|195407.6|195530.6|195405.6|12
1727360800000|2024-09-26 14:26:40|195529.8|195404.8|195529.1|195404.1|195530.8|195405.8|195526.4|195401.4|12
1727360810000|2024-09-26 14:26:50|195528.4|195403.4|195526.5|195401.5|195529.2|195404.2|195524.8|195399.8|16
1727360820000|2024-09-26 14:27:00|195524.6|195399.6|195485.7|195360.7|195524.6|195399.6|195482.6|195357.6|19
1727360830000|2024-09-26 14:27:10|195484.8|195359.8|195482.2|195357.2|195484.8|195359.8|195481.3|195356.3|5
1727360840000|2024-09-26 14:27:20|195483.2|195358.2|195482.7|195357.7|195485.3|195360.3|195482.6|195357.6|5
1727360850000|2024-09-26 14:27:30|195481.7|195356.7|195520.8|195395.8|195526.6|195401.6|195481.7|195356.7|9
1727360860000|2024-09-26 14:27:40|195512.6|195387.6|195512|195387|195518.1|195393.1|195506.2|195381.2|17
1727360870000|2024-09-26 14:27:50|195511|195386|195515.6|195390.6|195521.7|195396.7|195509.8|195384.8|25
1727360880000|2024-09-26 14:28:00|195509.7|195384.7|195519.2|195394.2|195521|195396|195505.8|195380.8|21
1727360890000|2024-09-26 14:28:10|195518.4|195393.4|195550.6|195425.6|195564.6|195439.6|195518.4|195393.4|26
1727360900000|2024-09-26 14:28:20|195551.8|195426.8|195538.3|195413.3|195570.2|195445.2|195526.6|195401.6|25
1727360910000|2024-09-26 14:28:30|195536.3|195411.3|195549.5|195424.5|195550.8|195425.8|195536.3|195411.3|15
1727360920000|2024-09-26 14:28:40|195548.9|195423.9|195585.8|195460.8|195595.3|195470.3|195548.9|195423.9|18
1727360930000|2024-09-26 14:28:50|195586.5|195461.5|195583.8|195458.8|195590.6|195465.6|195583.8|195458.8|16
1727360940000|2024-09-26 14:29:00|195586|195461|195603.7|195478.7|195608.5|195483.5|195586|195461|22
1727360950000|2024-09-26 14:29:10|195608.2|195483.2|195581.6|195456.6|195608.2|195483.2|195578.5|195453.5|24
1727360960000|2024-09-26 14:29:20|195587.5|195462.5|195584.6|195459.6|195590.2|195465.2|195583.7|195458.7|24
1727360970000|2024-09-26 14:29:30|195585.9|195460.9|195542.4|195417.4|195585.9|195460.9|195540.4|195415.4|19
1727360980000|2024-09-26 14:29:40|195541.6|195416.6|195519.7|195394.7|195541.6|195416.6|195508.6|195383.6|17
1727360990000|2024-09-26 14:29:50|195520.3|195395.3|195489|195364|195523.1|195398.1|195481.6|195356.6|12
1727361000000|2024-09-26 14:30:00|195487.6|195362.6|195406.3|195281.3|195493.6|195368.6|195406.3|195281.3|22
1727361010000|2024-09-26 14:30:10|195406.4|195281.4|195401.4|195276.4|195411.5|195286.5|195392|195267|33
1727361020000|2024-09-26 14:30:20|195399.9|195274.9|195443.5|195318.5|195453.3|195328.3|195399.9|195274.9|24
1727361030000|2024-09-26 14:30:30|195447.6|195322.6|195419.4|195294.4|195472.4|195347.4|195416.4|195291.4|20
1727361040000|2024-09-26 14:30:40|195421.3|195296.3|195423.3|195298.3|195433.7|195308.7|195417.1|195292.1|17
1727361050000|2024-09-26 14:30:50|195419|195294|195389.1|195264.1|195422.7|195297.7|195388.7|195263.7|22
1727361060000|2024-09-26 14:31:00|195390.6|195265.6|195403.2|195278.2|195406.2|195281.2|195390.6|195265.6|21
1727361070000|2024-09-26 14:31:10|195404.9|195279.9|195370.5|195245.5|195404.9|195279.9|195367|195242|21
1727361080000|2024-09-26 14:31:20|195371.5|195246.5|195364.9|195239.9|195375.3|195250.3|195364.9|195239.9|14
1727361090000|2024-09-26 14:31:30|195365.8|195240.8|195377.1|195252.1|195379.3|195254.3|195365.1|195240.1|12
1727361100000|2024-09-26 14:31:40|195378.2|195253.2|195376.2|195251.2|195378.2|195253.2|195370.3|195245.3|15
1727361110000|2024-09-26 14:31:50|195375.3|195250.3|195371.4|195246.4|195379.5|195254.5|195371.4|195246.4|15
1727361120000|2024-09-26 14:32:00|195372.8|195247.8|195384.5|195259.5|195388.6|195263.6|195372.6|195247.6|11
1727361130000|2024-09-26 14:32:10|195385.9|195260.9|195363.9|195238.9|195389.2|195264.2|195355.3|195230.3|23
1727361140000|2024-09-26 14:32:20|195370.8|195245.8|195367.7|195242.7|195371|195246|195360.1|195235.1|20
1727361150000|2024-09-26 14:32:30|195364.5|195239.5|195397|195272|195399.5|195274.5|195352.7|195227.7|29
1727361160000|2024-09-26 14:32:40|195396.2|195271.2|195426.6|195301.6|195445.7|195320.7|195396.2|195271.2|30
1727361170000|2024-09-26 14:32:50|195429.2|195304.2|195399.6|195274.6|195429.2|195304.2|195368.4|195243.4|24
1727361180000|2024-09-26 14:33:00|195398.5|195273.5|195388.3|195263.3|195398.5|195273.5|195379.9|195254.9|15
1727361190000|2024-09-26 14:33:10|195389.1|195264.1|195404.1|195279.1|195404.1|195279.1|195387.3|195262.3|20
1727361200000|2024-09-26 14:33:20|195403.2|195278.2|195454.7|195329.7|195495.8|195370.8|195403.2|195278.2|28
1727361210000|2024-09-26 14:33:30|195455.1|195330.1|195482.8|195357.8|195497.5|195372.5|195454.7|195329.7|24
1727361220000|2024-09-26 14:33:40|195482.2|195357.2|195524.4|195399.4|195527.9|195402.9|195480|195355|24
1727361230000|2024-09-26 14:33:50|195524.1|195399.1|195522.3|195397.3|195526.7|195401.7|195521.9|195396.9|8
1727361240000|2024-09-26 14:34:00|195523.4|195398.4|195505.1|195380.1|195526.8|195401.8|195498.2|195373.2|18
1727361250000|2024-09-26 14:34:10|195514.7|195389.7|195460.1|195335.1|195514.7|195389.7|195459.2|195334.2|25
1727361260000|2024-09-26 14:34:20|195448.1|195323.1|195459.1|195334.1|195459.1|195334.1|195437.4|195312.4|12
1727361270000|2024-09-26 14:34:30|195457.8|195332.8|195485.4|195360.4|195504.5|195379.5|195457.8|195332.8|24
1727361280000|2024-09-26 14:34:40|195477|195352|195491.3|195366.3|195498.3|195373.3|195444.7|195319.7|23
1727361290000|2024-09-26 14:34:50|195490.2|195365.2|195519.7|195394.7|195521.2|195396.2|195486.2|195361.2|24
1727361300000|2024-09-26 14:35:00|195519.5|195394.5|195534.5|195409.5|195534.5|195409.5|195519.4|195394.4|21
1727361310000|2024-09-26 14:35:10|195539|195414|195555.7|195430.7|195555.7|195430.7|195526.2|195401.2|24
1727361320000|2024-09-26 14:35:20|195559|195434|195530.2|195405.2|195559|195434|195529.1|195404.1|28
1727361330000|2024-09-26 14:35:30|195531.2|195406.2|195531.7|195406.7|195533.5|195408.5|195528.2|195403.2|13
1727361340000|2024-09-26 14:35:40|195532.4|195407.4|195544.6|195419.6|195556.3|195431.3|195532.4|195407.4|14
1727361350000|2024-09-26 14:35:50|195547|195422|195531.6|195406.6|195551|195426|195530.4|195405.4|15
1727361360000|2024-09-26 14:36:00|195532|195407|195550.1|195425.1|195550.2|195425.2|195530.5|195405.5|19
1727361370000|2024-09-26 14:36:10|195552.7|195427.7|195527|195402|195554|195429|195523.9|195398.9|26
1727361380000|2024-09-26 14:36:20|195525.8|195400.8|195527.8|195402.8|195528.7|195403.7|195524.6|195399.6|22
1727361390000|2024-09-26 14:36:30|195526.9|195401.9|195527.2|195402.2|195527.7|195402.7|195523.6|195398.6|18
1727361400000|2024-09-26 14:36:40|195526|195401|195543.3|195418.3|195555|195430|195521|195396|21
1727361410000|2024-09-26 14:36:50|195544.4|195419.4|195525.2|195400.2|195544.4|195419.4|195524.6|195399.6|21
1727361420000|2024-09-26 14:37:00|195524.5|195399.5|195525.8|195400.8|195525.8|195400.8|195524.5|195399.5|6
1727361430000|2024-09-26 14:37:10|195525.1|195400.1|195525.1|195400.1|195525.1|195400.1|195525.1|195400.1|1
1727361440000|2024-09-26 14:37:20|195519|195394|195555.7|195430.7|195577.9|195452.9|195519|195394|19
1727361450000|2024-09-26 14:37:30|195555.9|195430.9|195555.3|195430.3|195556.8|195431.8|195553.4|195428.4|25
1727361460000|2024-09-26 14:37:40|195555|195430|195539.2|195414.2|195555|195430|195522.4|195397.4|28
1727361470000|2024-09-26 14:37:50|195538.4|195413.4|195540.4|195415.4|195540.9|195415.9|195531.2|195406.2|34
1727361480000|2024-09-26 14:38:00|195538.5|195413.5|195543.8|195418.8|195560.1|195435.1|195531.3|195406.3|20
1727361490000|2024-09-26 14:38:10|195544.9|195419.9|195532.1|195407.1|195545.2|195420.2|195530.5|195405.5|16
1727361500000|2024-09-26 14:38:20|195532.4|195407.4|195529.2|195404.2|195541.3|195416.3|195519.8|195394.8|19
1727361510000|2024-09-26 14:38:30|195530.3|195405.3|195533.9|195408.9|195535.6|195410.6|195529.2|195404.2|18
1727361520000|2024-09-26 14:38:40|195534.2|195409.2|195519.6|195394.6|195534.3|195409.3|195519.6|195394.6|15
1727361530000|2024-09-26 14:38:50|195519.4|195394.4|195498.4|195373.4|195524.1|195399.1|195492.8|195367.8|15
1727361540000|2024-09-26 14:39:00|195511.5|195386.5|195493.8|195368.8|195526.9|195401.9|195490.7|195365.7|21
1727361550000|2024-09-26 14:39:10|195493.2|195368.2|195483.4|195358.4|195494.1|195369.1|195483.4|195358.4|20
1727361560000|2024-09-26 14:39:20|195484.4|195359.4|195497.1|195372.1|195497.8|195372.8|195479.5|195354.5|11
1727361570000|2024-09-26 14:39:30|195496.2|195371.2|195490.6|195365.6|195496.6|195371.6|195482.7|195357.7|16
1727361580000|2024-09-26 14:39:40|195489.9|195364.9|195534.4|195409.4|195539.4|195414.4|195489.3|195364.3|16
1727361590000|2024-09-26 14:39:50|195532.4|195407.4|195486.3|195361.3|195532.4|195407.4|195483.9|195358.9|15
1727361600000|2024-09-26 14:40:00|195487.2|195362.2|195481.9|195356.9|195489.1|195364.1|195481.9|195356.9|23
1727361610000|2024-09-26 14:40:10|195483.6|195358.6|195441.3|195316.3|195483.6|195358.6|195429.2|195304.2|31
1727361620000|2024-09-26 14:40:20|195443.1|195318.1|195450.2|195325.2|195451.1|195326.1|195441.5|195316.5|27
1727361630000|2024-09-26 14:40:30|195450.8|195325.8|195521.2|195396.2|195522.1|195397.1|195448.9|195323.9|15
1727361640000|2024-09-26 14:40:40|195517.9|195392.9|195506.8|195381.8|195517.9|195429.5|195466.5|195378.8|28
1727361650000|2024-09-26 14:40:50|195505.2|195380.2|195507.7|195382.7|195511.1|195386.1|195500.2|195375.2|22
1727361660000|2024-09-26 14:41:00|195504.3|195379.3|195539.5|195414.5|195566.3|195441.3|195504.3|195379.3|31
1727361670000|2024-09-26 14:41:10|195539.8|195414.8|195539.4|195414.4|195540.3|195415.3|195537|195412|13
1727361680000|2024-09-26 14:41:20|195538.1|195413.1|195545.4|195420.4|195549.9|195424.9|195535.1|195410.1|19
1727361690000|2024-09-26 14:41:30|195545|195420|195550.9|195425.9|195567.5|195442.5|195535.9|195410.9|24
1727361700000|2024-09-26 14:41:40|195549.8|195424.8|195554.4|195429.4|195558.4|195433.4|195549.6|195424.6|18
1727361710000|2024-09-26 14:41:50|195552.3|195427.3|195533.3|195408.3|195554.6|195429.6|195527.7|195402.7|18
1727361720000|2024-09-26 14:42:00|195510|195385|195513.9|195388.9|195519.2|195394.2|195510|195385|12
1727361730000|2024-09-26 14:42:10|195516.8|195391.8|195479.2|195354.2|195520.5|195395.5|195473.8|195348.8|22
1727361740000|2024-09-26 14:42:20|195478|195353|195573.7|195448.7|195573.7|195448.7|195475.5|195350.5|28
1727361750000|2024-09-26 14:42:30|195566.1|195441.1|195591.3|195466.3|195592.3|195467.3|195543.3|195418.3|38
1727361760000|2024-09-26 14:42:40|195593.8|195468.8|195596.7|195471.7|195602.2|195477.2|195581.4|195456.4|32
1727361770000|2024-09-26 14:42:50|195596.2|195471.2|195595.1|195470.1|195596.5|195471.5|195594.5|195469.5|8
1727361780000|2024-09-26 14:43:00|195595.2|195470.2|195598.7|195473.7|195604|195479|195595.2|195470.2|18
1727361790000|2024-09-26 14:43:10|195598.5|195473.5|195593.4|195468.4|195601.1|195476.1|195593.4|195468.4|21
1727361800000|2024-09-26 14:43:20|195595.1|195470.1|195595.7|195470.7|195605.2|195480.2|195595.1|195470.1|17
1727361810000|2024-09-26 14:43:30|195596.8|195471.8|195597.6|195472.6|195601.4|195476.4|195596.8|195471.8|18
1727361820000|2024-09-26 14:43:40|195599.3|195474.3|195606.1|195481.1|195607.2|195482.2|195594.8|195469.8|10
1727361830000|2024-09-26 14:43:50|195604.6|195479.6|195604.4|195479.4|195604.6|195479.6|195599.2|195474.2|12
1727361840000|2024-09-26 14:44:00|195625.4|195500.4|195634.3|195509.3|195636.2|195511.2|195625.4|195500.4|9
1727361850000|2024-09-26 14:44:10|195636.5|195511.5|195636.5|195511.5|195638.2|195513.2|195629.6|195504.6|12
1727361860000|2024-09-26 14:44:20|195635.2|195510.2|195670.5|195545.5|195686.6|195561.6|195632.4|195507.4|17
1727361870000|2024-09-26 14:44:30|195669.5|195544.5|195673.7|195548.7|195679.1|195554.1|195668.5|195543.5|20
1727361880000|2024-09-26 14:44:40|195675.2|195550.2|195688.7|195563.7|195711.3|195586.3|195675.2|195550.2|23
1727361890000|2024-09-26 14:44:50|195688.3|195563.3|195680.1|195555.1|195688.3|195563.3|195676.1|195551.1|26
1727361900000|2024-09-26 14:45:00|195679.2|195554.2|195655.2|195530.2|195680.2|195555.2|195654.8|195529.8|25
1727361910000|2024-09-26 14:45:10|195653.9|195528.9|195649.1|195524.1|195657.3|195532.3|195649.1|195524.1|15
1727361920000|2024-09-26 14:45:20|195650.3|195525.3|195648.5|195523.5|195650.3|195525.3|195642.7|195517.7|27
1727361930000|2024-09-26 14:45:30|195646.1|195521.1|195696|195571|195697.2|195572.2|195646.1|195521.1|17
1727361940000|2024-09-26 14:45:40|195696.3|195571.3|195692.1|195567.1|195696.5|195571.5|195689|195564|17
1727361950000|2024-09-26 14:45:50|195695.7|195570.7|195692.8|195567.8|195698.1|195573.1|195686.7|195561.7|23
1727361960000|2024-09-26 14:46:00|195685|195560|195680.2|195555.2|195685|195560|195663.7|195538.7|18
1727361970000|2024-09-26 14:46:10|195681.1|195556.1|195692.9|195567.9|195693.9|195568.9|195681.1|195556.1|7
1727361980000|2024-09-26 14:46:20|195691.5|195566.5|195664.7|195539.7|195691.5|195566.5|195648|195523|27
1727361990000|2024-09-26 14:46:30|195665.1|195540.1|195720.1|195595.1|195724.7|195599.7|195665.1|195540.1|19
1727362000000|2024-09-26 14:46:40|195720.5|195595.5|195678.7|195553.7|195720.5|195595.5|195665.9|195540.9|23
1727362010000|2024-09-26 14:46:50|195676.1|195551.1|195677.4|195552.4|195680.7|195555.7|195676.1|195551.1|20
1727362020000|2024-09-26 14:47:00|195677.7|195552.7|195663.8|195538.8|195677.8|195552.8|195663.5|195538.5|25
1727362030000|2024-09-26 14:47:10|195662.9|195537.9|195667.8|195542.8|195677.1|195552.1|195662.9|195537.9|19
1727362040000|2024-09-26 14:47:20|195668.7|195543.7|195621.7|195496.7|195669.1|195544.1|195614.8|195489.8|30
1727362050000|2024-09-26 14:47:30|195625.9|195500.9|195581.3|195531.3|195633.2|195536.8|195578.5|195489.9|30
1727362060000|2024-09-26 14:47:40|195580.7|195530.7|195593.2|195468.2|195603.5|195530.7|195567.4|195461.7|22
1727362070000|2024-09-26 14:47:50|195594|195469|195637.6|195512.6|195646.5|195521.5|195594|195469|26
1727362080000|2024-09-26 14:48:00|195637.8|195512.8|195677|195552|195691.6|195566.6|195627.9|195502.9|34
1727362090000|2024-09-26 14:48:10|195674.7|195549.7|195678.3|195553.3|195678.3|195553.3|195666.1|195541.1|23
1727362100000|2024-09-26 14:48:20|195673.5|195548.5|195702.9|195577.9|195706.5|195581.5|195669.4|195544.4|25
1727362110000|2024-09-26 14:48:30|195704.7|195579.7|195678.7|195553.7|195708.5|195583.5|195667.7|195542.7|26
1727362120000|2024-09-26 14:48:40|195677.5|195552.5|195592.4|195467.4|195677.5|195552.5|195592.4|195467.4|35
1727362130000|2024-09-26 14:48:50|195590.9|195465.9|195621|195496|195632.7|195507.7|195590.9|195465.9|18
1727362140000|2024-09-26 14:49:00|195615.3|195490.3|195578.3|195453.3|195615.3|195490.3|195575.9|195450.9|30
1727362150000|2024-09-26 14:49:10|195577.2|195452.2|195578.6|195453.6|195578.6|195453.6|195572|195447|10
1727362160000|2024-09-26 14:49:20|195577.5|195452.5|195582.4|195457.4|195585.3|195460.3|195577.5|195452.5|12
1727362170000|2024-09-26 14:49:30|195581.7|195456.7|195524|195399|195581.7|195456.7|195503.3|195378.3|20
1727362180000|2024-09-26 14:49:40|195520.4|195395.4|195518.7|195393.7|195530.7|195405.7|195485.3|195360.3|33
1727362190000|2024-09-26 14:49:50|195518.5|195393.5|195519.8|195394.8|195527.6|195402.6|195503.8|195378.8|19
1727362200000|2024-09-26 14:50:00|195519.7|195394.7|195496.3|195371.3|195531.2|195406.2|195496.3|195371.3|24
1727362210000|2024-09-26 14:50:10|195504.7|195379.7|195468.9|195343.9|195522.5|195397.5|195464.4|195339.4|29
1727362220000|2024-09-26 14:50:20|195470|195345|195495.6|195370.6|195500.7|195375.7|195463|195338|23
1727362230000|2024-09-26 14:50:30|195504.1|195379.1|195538.9|195413.9|195563.9|195438.9|195500.3|195375.3|26
1727362240000|2024-09-26 14:50:40|195541|195416|195554.6|195429.6|195556.3|195431.3|195540.3|195415.3|20
1727362250000|2024-09-26 14:50:50|195554.5|195429.5|195535.7|195410.7|195557.8|195432.8|195534.2|195409.2|14
1727362260000|2024-09-26 14:51:00|195538.6|195413.6|195568.4|195443.4|195582.1|195457.1|195538.6|195413.6|26
1727362270000|2024-09-26 14:51:10|195567.4|195442.4|195541.4|195416.4|195569.8|195444.8|195541.4|195416.4|16
1727362280000|2024-09-26 14:51:20|195548.5|195423.5|195542.1|195417.1|195562.9|195437.9|195538.4|195413.4|27
1727362290000|2024-09-26 14:51:30|195543.5|195418.5|195544.3|195419.3|195547|195422|195541.5|195416.5|16
1727362300000|2024-09-26 14:51:40|195542.6|195417.6|195590.2|195465.2|195590.2|195465.2|195542.6|195417.6|24
1727362310000|2024-09-26 14:51:50|195591|195466|195591.7|195466.7|195597|195472|195583.4|195458.4|25
1727362320000|2024-09-26 14:52:00|195587.8|195462.8|195592.4|195467.4|195596.4|195471.4|195587.8|195462.8|22
1727362330000|2024-09-26 14:52:10|195594.2|195469.2|195588|195463|195598.1|195473.1|195585.6|195460.6|27
1727362340000|2024-09-26 14:52:20|195624.5|195499.5|195598.6|195473.6|195624.5|195499.5|195584.4|195459.4|31
1727362350000|2024-09-26 14:52:30|195600.3|195475.3|195607.4|195482.4|195608.3|195483.3|195592.7|195467.7|22
1727362360000|2024-09-26 14:52:40|195607.8|195482.8|195634|195509|195634|195509|195607.8|195482.8|26
1727362370000|2024-09-26 14:52:50|195632.9|195507.9|195636.6|195511.6|195649.3|195524.3|195629|195504|22
1727362380000|2024-09-26 14:53:00|195636.2|195511.2|195641.6|195516.6|195649.5|195524.5|195635.1|195510.1|12
1727362390000|2024-09-26 14:53:10|195643.3|195518.3|195679.1|195554.1|195705|195580|195643.3|195518.3|22
1727362400000|2024-09-26 14:53:20|195681.4|195556.4|195683.6|195558.6|195685.2|195560.2|195663.6|195538.6|25
1727362410000|2024-09-26 14:53:30|195682.5|195557.5|195661.9|195536.9|195708.4|195583.4|195661.9|195536.9|27
1727362420000|2024-09-26 14:53:40|195667.9|195542.9|195653.4|195528.4|195670.9|195545.9|195653.4|195528.4|21
1727362430000|2024-09-26 14:53:50|195651.5|195526.5|195644.6|195519.6|195651.5|195526.5|195642|195517|18
1727362440000|2024-09-26 14:54:00|195628.5|195503.5|195677.4|195552.4|195680.6|195555.6|195625.1|195500.1|32
1727362450000|2024-09-26 14:54:10|195674.8|195549.8|195631.1|195506.1|195679.7|195554.7|195627.5|195502.5|27
1727362460000|2024-09-26 14:54:20|195631.4|195506.4|195633.1|195508.1|195637|195512|195630.2|195505.2|23
1727362470000|2024-09-26 14:54:30|195634.2|195509.2|195655.4|195530.4|195655.4|195530.4|195632|195507|20
1727362480000|2024-09-26 14:54:40|195656.7|195531.7|195648.1|195523.1|195657.5|195532.5|195645.5|195520.5|26
1727362490000|2024-09-26 14:54:50|195648.8|195523.8|195681.7|195556.7|195683.7|195558.7|195643.2|195518.2|21
1727362500000|2024-09-26 14:55:00|195648.5|195523.5|195632.5|195507.5|195649.3|195524.3|195622.5|195497.5|23
1727362510000|2024-09-26 14:55:10|195638.5|195513.5|195661.8|195536.8|195664.8|195539.8|195636.9|195511.9|17
1727362520000|2024-09-26 14:55:20|195660.9|195535.9|195682.6|195557.6|195685.7|195560.7|195660.4|195535.4|14
1727362530000|2024-09-26 14:55:30|195674.9|195549.9|195682.5|195557.5|195690.7|195565.7|195674.9|195549.9|21
1727362540000|2024-09-26 14:55:40|195683.2|195558.2|195683.2|195558.2|195683.5|195558.5|195675.4|195550.4|17
1727362550000|2024-09-26 14:55:50|195684.5|195559.5|195729.4|195604.4|195740.1|195615.1|195684.5|195559.5|27
1727362560000|2024-09-26 14:56:00|195728.8|195603.8|195664.2|195539.2|195728.8|195603.8|195664.2|195539.2|26
1727362570000|2024-09-26 14:56:10|195669.4|195544.4|195660.5|195535.5|195669.4|195544.4|195648.1|195523.1|28
1727362580000|2024-09-26 14:56:20|195660.2|195535.2|195653.3|195528.3|195662.6|195537.6|195628.1|195503.1|29
1727362590000|2024-09-26 14:56:30|195653.7|195528.7|195660.1|195535.1|195660.1|195535.1|195640.1|195515.1|20
1727362600000|2024-09-26 14:56:40|195655.9|195530.9|195646.2|195521.2|195668.4|195543.4|195642.8|195517.8|20
1727362610000|2024-09-26 14:56:50|195645.5|195520.5|195645.4|195520.4|195652.1|195527.1|195644|195519|29
1727362620000|2024-09-26 14:57:00|195645.3|195520.3|195703.8|195578.8|195707|195582|195645.3|195520.3|28
1727362630000|2024-09-26 14:57:10|195701.3|195576.3|195716.2|195591.2|195717|195592|195700.9|195575.9|17
1727362640000|2024-09-26 14:57:20|195717.4|195592.4|195695.1|195570.1|195735.5|195610.5|195693.9|195568.9|30
1727362650000|2024-09-26 14:57:30|195698.2|195573.2|195630.1|195505.1|195698.2|195573.2|195589|195503.9|27
1727362660000|2024-09-26 14:57:40|195629.1|195504.1|195673.1|195548.1|195673.1|195548.1|195620.7|195495.7|27
1727362670000|2024-09-26 14:57:50|195669.9|195544.9|195673.1|195548.1|195675.4|195550.4|195662.7|195537.7|36
1727362680000|2024-09-26 14:58:00|195679.7|195554.7|195694.8|195569.8|195697.6|195572.6|195679.7|195554.7|33
1727362690000|2024-09-26 14:58:10|195693.9|195568.9|195693.4|195568.4|195703.4|195578.4|195690.3|195565.3|30
1727362700000|2024-09-26 14:58:20|195694.3|195569.3|195665.6|195540.6|195712.2|195587.2|195659.7|195534.7|35
1727362710000|2024-09-26 14:58:30|195670.4|195545.4|195635.8|195510.8|195670.5|195545.5|195634.4|195509.4|23
1727362720000|2024-09-26 14:58:40|195643.7|195518.7|195608.8|195483.8|195643.7|195518.7|195593.3|195468.3|36
1727362730000|2024-09-26 14:58:50|195615.2|195490.2|195631.9|195506.9|195631.9|195506.9|195610|195485|22
1727362740000|2024-09-26 14:59:00|195633.2|195508.2|195626.4|195501.4|195633.2|195508.2|195602.8|195477.8|32
1727362750000|2024-09-26 14:59:10|195627.3|195502.3|195625.4|195500.4|195630.1|195505.1|195619.9|195494.9|32
1727362760000|2024-09-26 14:59:20|195624.5|195499.5|195619.8|195494.8|195626.7|195501.7|195618|195493|30
1727362770000|2024-09-26 14:59:30|195620.8|195495.8|195619.7|195494.7|195626.3|195501.3|195613.6|195488.6|36
1727362780000|2024-09-26 14:59:40|195620.1|195495.1|195618.6|195493.6|195627.2|195502.2|195616.9|195491.9|33
1727362790000|2024-09-26 14:59:50|195620|195495|195636.6|195511.6|195637.7|195512.7|195614.2|195489.2|33
1727362800000|2024-09-26 15:00:00|195637.1|195512.1|195632|195507|195666.8|195541.8|195624.8|195499.8|34
1727362810000|2024-09-26 15:00:10|195631.7|195506.7|195624.4|195499.4|195635.9|195510.9|195623.3|195498.3|27
1727362820000|2024-09-26 15:00:20|195626.7|195501.7|195642.7|195517.7|195642.7|195517.7|195624.6|195499.6|21
1727362830000|2024-09-26 15:00:30|195642.3|195517.3|195641.2|195516.2|195644.7|195519.7|195640.9|195515.9|21
1727362840000|2024-09-26 15:00:40|195640|195515|195641.7|195516.7|195644.1|195519.1|195637.5|195512.5|14
1727362850000|2024-09-26 15:00:50|195642.5|195517.5|195674.2|195549.2|195689.6|195564.6|195642.5|195517.5|21
1727362860000|2024-09-26 15:01:00|195690.8|195565.8|195671.3|195546.3|195691.7|195566.7|195660.9|195535.9|26
1727362870000|2024-09-26 15:01:10|195670.7|195545.7|195656.7|195531.7|195671.4|195546.4|195652.3|195527.3|24
1727362880000|2024-09-26 15:01:20|195657.9|195532.9|195664.4|195539.4|195697.5|195572.5|195656.4|195531.4|31
1727362890000|2024-09-26 15:01:30|195664.7|195539.7|195698.8|195573.8|195705.5|195580.5|195658.9|195533.9|30
1727362900000|2024-09-26 15:01:40|195699.8|195574.8|195699.7|195574.7|195707.5|195582.5|195699.7|195574.7|18
1727362910000|2024-09-26 15:01:50|195695.7|195570.7|195700.8|195575.8|195702.8|195577.8|195667|195542|28
1727362920000|2024-09-26 15:02:00|195701.2|195576.2|195707.2|195582.2|195709.5|195584.5|195701.2|195576.2|16
1727362930000|2024-09-26 15:02:10|195707.7|195582.7|195730.6|195605.6|195745.1|195620.1|195707.7|195582.7|20
1727362940000|2024-09-26 15:02:20|195734.2|195609.2|195733.5|195608.5|195736.9|195611.9|195732.2|195607.2|18
1727362950000|2024-09-26 15:02:30|195731.9|195606.9|195713.7|195588.7|195732.9|195607.9|195713.7|195588.7|17
1727362960000|2024-09-26 15:02:40|195714.3|195589.3|195736.7|195611.7|195737|195612|195711.9|195586.9|17
1727362970000|2024-09-26 15:02:50|195737.4|195612.4|195734.6|195609.6|195738.6|195613.6|195734.5|195609.5|11
1727362980000|2024-09-26 15:03:00|195737.1|195612.1|195736.5|195611.5|195739|195614|195734.3|195609.3|15
1727362990000|2024-09-26 15:03:10|195736.3|195611.3|195744|195619|195744|195619|195733.2|195608.2|14
1727363000000|2024-09-26 15:03:20|195743|195618|195765.4|195640.4|195765.8|195640.8|195740.4|195615.4|14
1727363010000|2024-09-26 15:03:30|195762.9|195637.9|195800.1|195675.1|195804.3|195679.3|195762.4|195637.4|10
1727363020000|2024-09-26 15:03:40|195799.1|195674.1|195743.4|195618.4|195799.1|195674.1|195743.4|195618.4|24
1727363030000|2024-09-26 15:03:50|195744.5|195619.5|195710.1|195585.1|195744.5|195619.5|195710.1|195585.1|21
1727363040000|2024-09-26 15:04:00|195711.8|195586.8|195730.1|195605.1|195737.2|195612.2|195711.8|195586.8|16
1727363050000|2024-09-26 15:04:10|195729.3|195604.3|195726.5|195601.5|195729.3|195604.3|195713.2|195588.2|23
1727363060000|2024-09-26 15:04:20|195730|195605|195723.4|195598.4|195730|195605|195720.1|195595.1|12
1727363070000|2024-09-26 15:04:30|195704.1|195579.1|195629.4|195504.4|195704.1|195579.1|195629.4|195504.4|32
1727363080000|2024-09-26 15:04:40|195630.3|195505.3|195614.2|195489.2|195630.3|195505.3|195611.6|195486.6|18
1727363090000|2024-09-26 15:04:50|195614.7|195489.7|195614.4|195489.4|195617.9|195492.9|195612.8|195487.8|10
1727363100000|2024-09-26 15:05:00|195614.7|195489.7|195591.2|195466.2|195614.7|195489.7|195586.4|195461.4|21
1727363110000|2024-09-26 15:05:10|195582|195457|195578.5|195453.5|195584.5|195459.5|195575.9|195450.9|15
1727363120000|2024-09-26 15:05:20|195579.2|195454.2|195583.5|195458.5|195583.5|195458.5|195578.7|195453.7|7
1727363130000|2024-09-26 15:05:30|195584|195459|195583.5|195458.5|195585.7|195460.7|195579|195454|15
1727363140000|2024-09-26 15:05:40|195585.2|195460.2|195625.2|195500.2|195629.2|195504.2|195585.2|195460.2|19
1727363150000|2024-09-26 15:05:50|195625.5|195500.5|195648.6|195523.6|195672.4|195547.4|195625.5|195500.5|24
1727363160000|2024-09-26 15:06:00|195655.1|195530.1|195638.5|195513.5|195681.6|195556.6|195638.5|195513.5|29
1727363170000|2024-09-26 15:06:10|195628.9|195503.9|195591.3|195466.3|195632.2|195507.2|195591.3|195466.3|29
1727363180000|2024-09-26 15:06:20|195591.7|195466.7|195548.1|195423.1|195594.8|195469.8|195547|195422|20
1727363190000|2024-09-26 15:06:30|195547.4|195422.4|195549.5|195424.5|195551.1|195426.1|195545.9|195420.9|21
1727363200000|2024-09-26 15:06:40|195548.2|195423.2|195551.8|195426.8|195555.1|195430.1|195509.6|195384.6|34
1727363210000|2024-09-26 15:06:50|195550.7|195425.7|195568.9|195443.9|195589.7|195464.7|195550.5|195425.5|25
1727363220000|2024-09-26 15:07:00|195568.3|195443.3|195564|195439|195617.9|195492.9|195554.2|195429.2|35
1727363230000|2024-09-26 15:07:10|195561.5|195436.5|195600.4|195475.4|195600.4|195475.4|195560.4|195435.4|31
1727363240000|2024-09-26 15:07:20|195606.8|195481.8|195623.9|195498.9|195624.4|195499.4|195600|195475|26
1727363250000|2024-09-26 15:07:30|195624.2|195499.2|195621.8|195496.8|195624.2|195499.2|195592.8|195467.8|18
1727363260000|2024-09-26 15:07:40|195620.7|195495.7|195620|195495|195636.8|195511.8|195615.9|195490.9|20
1727363270000|2024-09-26 15:07:50|195619.8|195494.8|195628.2|195503.2|195629.3|195504.3|195618.4|195493.4|26
1727363280000|2024-09-26 15:08:00|195626.8|195501.8|195593.9|195468.9|195645.8|195520.8|195593.9|195468.9|23
1727363290000|2024-09-26 15:08:10|195596.3|195471.3|195627.4|195502.4|195632.4|195507.4|195596.3|195471.3|16
1727363300000|2024-09-26 15:08:20|195629.2|195504.2|195602.4|195477.4|195629.3|195504.3|195591.4|195466.4|24
1727363310000|2024-09-26 15:08:30|195602.6|195477.6|195539.9|195414.9|195604.1|195479.1|195539.9|195414.9|29
1727363320000|2024-09-26 15:08:40|195538.7|195413.7|195553.3|195428.3|195559|195434|195538.7|195413.7|28
1727363330000|2024-09-26 15:08:50|195556.7|195431.7|195544.9|195419.9|195557.5|195432.5|195534.8|195409.8|21
1727363340000|2024-09-26 15:09:00|195546.7|195421.7|195549.7|195424.7|195551.7|195426.7|195537.3|195412.3|32
1727363350000|2024-09-26 15:09:10|195550.2|195425.2|195550.6|195425.6|195559.7|195434.7|195545.9|195420.9|26
1727363360000|2024-09-26 15:09:20|195549.5|195424.5|195507.4|195382.4|195551.9|195426.9|195491.3|195366.3|23
1727363370000|2024-09-26 15:09:30|195508|195383|195535.1|195410.1|195536.2|195411.2|195508|195383|31
1727363380000|2024-09-26 15:09:40|195532|195407|195513.3|195388.3|195532.7|195407.7|195490.6|195365.6|31
1727363390000|2024-09-26 15:09:50|195514.2|195389.2|195518.9|195393.9|195537.9|195412.9|195510.8|195385.8|26
1727363400000|2024-09-26 15:10:00|195518.5|195393.5|195495.8|195370.8|195518.5|195393.5|195488.1|195363.1|27
1727363410000|2024-09-26 15:10:10|195494.1|195369.1|195475.8|195350.8|195515.8|195390.8|195475.8|195350.8|27
1727363420000|2024-09-26 15:10:20|195477.7|195352.7|195495.8|195370.8|195496.9|195371.9|195477.6|195352.6|20
1727363430000|2024-09-26 15:10:30|195497|195372|195509.8|195384.8|195509.8|195384.8|195494.9|195369.9|13
1727363440000|2024-09-26 15:10:40|195508.9|195383.9|195512.3|195387.3|195512.3|195387.3|195504|195379|17
1727363450000|2024-09-26 15:10:50|195513.2|195388.2|195548.3|195423.3|195560|195435|195513.2|195388.2|19
1727363460000|2024-09-26 15:11:00|195548.9|195423.9|195604.9|195479.9|195604.9|195479.9|195542|195417|27
1727363470000|2024-09-26 15:11:10|195605.6|195480.6|195563.8|195438.8|195611|195486|195563.8|195438.8|15
1727363480000|2024-09-26 15:11:20|195564.1|195439.1|195551.7|195426.7|195564.1|195439.1|195538.3|195413.3|26
1727363490000|2024-09-26 15:11:30|195552.1|195427.1|195520|195395|195552.7|195427.7|195516.2|195391.2|26
1727363500000|2024-09-26 15:11:40|195522.2|195397.2|195540.2|195415.2|195546|195421|195519.7|195394.7|28
1727363510000|2024-09-26 15:11:50|195538.3|195413.3|195513.4|195388.4|195539.8|195414.8|195510.7|195385.7|22
1727363520000|2024-09-26 15:12:00|195514|195389|195426.9|195301.9|195514.6|195389.6|195424.1|195299.1|27
1727363530000|2024-09-26 15:12:10|195438.6|195313.6|195456.1|195331.1|195460.2|195335.2|195436.1|195311.1|32
1727363540000|2024-09-26 15:12:20|195455.8|195330.8|195514.4|195389.4|195521|195396|195455.6|195330.6|20
1727363550000|2024-09-26 15:12:30|195514.1|195389.1|195515.6|195390.6|195515.6|195390.6|195509.7|195384.7|16
1727363560000|2024-09-26 15:12:40|195513.1|195388.1|195515|195390|195530.1|195405.1|195509|195384|18
1727363570000|2024-09-26 15:12:50|195514.4|195389.4|195534.6|195409.6|195540|195415|195514.4|195389.4|12
1727363580000|2024-09-26 15:13:00|195536.2|195411.2|195545.6|195420.6|195548.3|195423.3|195536.2|195411.2|9
1727363590000|2024-09-26 15:13:10|195544.2|195419.2|195543.1|195418.1|195546.1|195421.1|195542|195417|19
1727363600000|2024-09-26 15:13:20|195528.2|195403.2|195556.5|195431.5|195559.8|195434.8|195528.2|195403.2|28
1727363610000|2024-09-26 15:13:30|195554.7|195429.7|195548.4|195423.4|195554.9|195429.9|195546.8|195421.8|21
1727363620000|2024-09-26 15:13:40|195548.5|195423.5|195557.5|195432.5|195558.6|195433.6|195546.3|195421.3|26
1727363630000|2024-09-26 15:13:50|195554.7|195429.7|195552.5|195427.5|195561.8|195436.8|195551.5|195426.5|16
1727363640000|2024-09-26 15:14:00|195554.5|195429.5|195549.2|195424.2|195554.5|195429.5|195546.6|195421.6|21
1727363650000|2024-09-26 15:14:10|195548.3|195423.3|195552.3|195427.3|195553.4|195428.4|195546.6|195421.6|17
1727363660000|2024-09-26 15:14:20|195554.6|195429.6|195562.3|195437.3|195576.7|195451.7|195554.6|195429.6|17
1727363670000|2024-09-26 15:14:30|195563.1|195438.1|195551|195426|195569|195444|195546.5|195421.5|27
1727363680000|2024-09-26 15:14:40|195551.4|195426.4|195552.4|195427.4|195557.7|195432.7|195545.8|195420.8|25
1727363690000|2024-09-26 15:14:50|195551.5|195426.5|195557.4|195432.4|195557.4|195432.4|195551.5|195426.5|9
1727363700000|2024-09-26 15:15:00|195561.6|195436.6|195556.1|195431.1|195564.3|195439.3|195553.6|195428.6|16
1727363710000|2024-09-26 15:15:10|195555.7|195430.7|195625|195500|195658.6|195533.6|195554.7|195429.7|19
1727363720000|2024-09-26 15:15:20|195624.2|195499.2|195617.6|195492.6|195631.8|195506.8|195615.9|195490.9|25
1727363730000|2024-09-26 15:15:30|195618.6|195493.6|195611.1|195486.1|195618.7|195493.7|195600.4|195475.4|15
1727363740000|2024-09-26 15:15:40|195614.3|195489.3|195606.3|195481.3|195619.6|195494.6|195597.1|195472.1|27
1727363750000|2024-09-26 15:15:50|195605.2|195480.2|195592.4|195542.4|195613.8|195563.8|195586.5|195480.2|20
1727363760000|2024-09-26 15:16:00|195585.9|195535.9|195616.3|195566.3|195623.9|195573.9|195585.9|195535.9|19
1727363770000|2024-09-26 15:16:10|195614.9|195564.9|195584.6|195534.6|195616.4|195566.4|195580|195530|22
1727363780000|2024-09-26 15:16:20|195583.7|195533.7|195609.1|195559.1|195609.1|195559.1|195582.7|195532.7|17
1727363790000|2024-09-26 15:16:30|195607.9|195557.9|195627.3|195502.3|195636.4|195557.9|195599.1|195501.4|19
1727363800000|2024-09-26 15:16:40|195628.9|195503.9|195597.9|195472.9|195631.2|195506.2|195595.7|195470.7|14
1727363810000|2024-09-26 15:16:50|195599.7|195474.7|195598.9|195473.9|195621.9|195496.9|195596.2|195471.2|15
1727363820000|2024-09-26 15:17:00|195600|195475|195607.1|195482.1|195607.1|195482.1|195600|195475|21
1727363830000|2024-09-26 15:17:10|195607.7|195482.7|195620.8|195495.8|195626.5|195501.5|195606.8|195481.8|25
1727363840000|2024-09-26 15:17:20|195621.8|195496.8|195620.7|195495.7|195624.3|195499.3|195614.2|195489.2|28
1727363850000|2024-09-26 15:17:30|195619.8|195494.8|195621.7|195496.7|195621.7|195496.7|195616|195491|18
1727363860000|2024-09-26 15:17:40|195621|195496|195615.2|195490.2|195621|195496|195610.8|195485.8|12
1727363870000|2024-09-26 15:17:50|195614.2|195489.2|195551.1|195426.1|195614.2|195489.2|195551.1|195426.1|15
1727363880000|2024-09-26 15:18:00|195549.4|195424.4|195548.9|195423.9|195551.9|195426.9|195547|195422|14
1727363890000|2024-09-26 15:18:10|195551|195426|195629.2|195504.2|195631.3|195506.3|195548.7|195423.7|8
1727363900000|2024-09-26 15:18:20|195628.9|195503.9|195623.6|195498.6|195634.7|195509.7|195623.3|195498.3|19
1727363910000|2024-09-26 15:18:30|195620.2|195495.2|195629|195504|195629|195504|195620.2|195495.2|13
1727363920000|2024-09-26 15:18:40|195628.3|195503.3|195627.1|195502.1|195633.2|195508.2|195627.1|195502.1|8
1727363930000|2024-09-26 15:18:50|195625.9|195500.9|195627.9|195502.9|195628.7|195503.7|195615.4|195490.4|20
1727363940000|2024-09-26 15:19:00|195627.3|195502.3|195623.6|195498.6|195628.6|195503.6|195617.3|195492.3|16
1727363950000|2024-09-26 15:19:10|195625.6|195500.6|195632.5|195507.5|195633.1|195508.1|195625.6|195500.6|16
1727363960000|2024-09-26 15:19:20|195631.4|195506.4|195660.6|195535.6|195665.1|195540.1|195630.3|195505.3|21
1727363970000|2024-09-26 15:19:30|195660.7|195535.7|195657.8|195532.8|195663.4|195538.4|195652.3|195527.3|27
1727363980000|2024-09-26 15:19:40|195659.4|195534.4|195626.7|195501.7|195660.5|195535.5|195626.7|195501.7|14
1727363990000|2024-09-26 15:19:50|195625.5|195500.5|195653.2|195528.2|195653.2|195528.2|195625.5|195500.5|22
1727364000000|2024-09-26 15:20:00|195668.9|195543.9|195664.5|195539.5|195668.9|195543.9|195663|195538|11
1727364010000|2024-09-26 15:20:10|195665.4|195540.4|195668|195543|195668|195543|195660.7|195535.7|14
1727364020000|2024-09-26 15:20:20|195667.5|195542.5|195653|195528|195698.4|195573.4|195653|195528|23
1727364030000|2024-09-26 15:20:30|195653.4|195528.4|195655.5|195530.5|195657.4|195532.4|195653.4|195528.4|15
1727364040000|2024-09-26 15:20:40|195656|195531|195655.2|195530.2|195656|195531|195653.9|195528.9|6
1727364050000|2024-09-26 15:20:50|195654.5|195529.5|195623.8|195498.8|195655.7|195530.7|195623.8|195498.8|13
1727364060000|2024-09-26 15:21:00|195624.8|195499.8|195625.5|195500.5|195632.5|195507.5|195624.4|195499.4|10
1727364070000|2024-09-26 15:21:10|195625.8|195500.8|195626.7|195501.7|195627.9|195502.9|195622.5|195497.5|16
1727364080000|2024-09-26 15:21:20|195627.6|195502.6|195586.4|195461.4|195627.6|195502.6|195586.4|195461.4|9
1727364090000|2024-09-26 15:21:30|195587.5|195462.5|195571.3|195446.3|195587.5|195462.5|195558.7|195433.7|14
1727364100000|2024-09-26 15:21:40|195570.4|195445.4|195566.1|195441.1|195574.9|195449.9|195560.7|195435.7|20
1727364110000|2024-09-26 15:21:50|195564.2|195439.2|195575.1|195450.1|195582.3|195457.3|195564.2|195439.2|16
1727364120000|2024-09-26 15:22:00|195569.9|195444.9|195568|195443|195569.9|195444.9|195566.9|195441.9|13
1727364130000|2024-09-26 15:22:10|195565.8|195440.8|195532.3|195407.3|195567.8|195442.8|195532.3|195407.3|9
1727364140000|2024-09-26 15:22:20|195533.4|195408.4|195557.9|195432.9|195572.7|195447.7|195532.3|195407.3|28
1727364150000|2024-09-26 15:22:30|195558.9|195433.9|195554.9|195429.9|195561.8|195436.8|195554.5|195429.5|29
1727364160000|2024-09-26 15:22:40|195553.3|195428.3|195553.5|195428.5|195557.9|195432.9|195551.3|195426.3|20
1727364170000|2024-09-26 15:22:50|195552.6|195427.6|195576.1|195451.1|195577|195452|195551.7|195426.7|13
1727364180000|2024-09-26 15:23:00|195577.5|195452.5|195547|195422|195578.9|195453.9|195546.7|195421.7|18
1727364190000|2024-09-26 15:23:10|195546.3|195421.3|195544.4|195419.4|195547.1|195422.1|195539.2|195414.2|12
1727364200000|2024-09-26 15:23:20|195545|195420|195539.6|195414.6|195545|195420|195537.6|195412.6|16
1727364210000|2024-09-26 15:23:30|195539.1|195414.1|195496|195371|195539.7|195414.7|195495.9|195370.9|31
1727364220000|2024-09-26 15:23:40|195493.8|195368.8|195502.1|195377.1|195508.5|195383.5|195493.8|195368.8|32
1727364230000|2024-09-26 15:23:50|195501.4|195376.4|195503.1|195378.1|195509|195384|195485.9|195360.9|15
1727364240000|2024-09-26 15:24:00|195522.4|195397.4|195541|195416|195546|195421|195522.4|195397.4|28
1727364250000|2024-09-26 15:24:10|195540.1|195415.1|195531.5|195406.5|195540.5|195415.5|195530.5|195405.5|23
1727364260000|2024-09-26 15:24:20|195530.9|195405.9|195528.7|195403.7|195531.4|195406.4|195517.7|195392.7|29
1727364270000|2024-09-26 15:24:30|195529.5|195404.5|195509.6|195384.6|195529.5|195404.5|195509.6|195384.6|21
1727364280000|2024-09-26 15:24:40|195510.5|195385.5|195514.4|195389.4|195519.6|195394.6|195501.9|195376.9|18
1727364290000|2024-09-26 15:24:50|195516.3|195391.3|195516|195391|195521|195396|195508|195383|15
1727364300000|2024-09-26 15:25:00|195516.1|195391.1|195551.3|195426.3|195551.5|195426.5|195516.1|195391.1|27
1727364310000|2024-09-26 15:25:10|195555.7|195430.7|195522.6|195397.6|195558.5|195433.5|195520.8|195395.8|23
1727364320000|2024-09-26 15:25:20|195523.2|195398.2|195535.6|195410.6|195536.1|195411.1|195522.2|195397.2|16
1727364330000|2024-09-26 15:25:30|195536.8|195411.8|195540.2|195415.2|195545.5|195420.5|195535.4|195410.4|26
1727364340000|2024-09-26 15:25:40|195541|195416|195539.7|195414.7|195541.3|195416.3|195539.7|195414.7|8
1727364350000|2024-09-26 15:25:50|195540.7|195415.7|195542.1|195417.1|195542.4|195417.4|195540.7|195415.7|6
1727364360000|2024-09-26 15:26:00|195541|195416|195581.3|195456.3|195581.3|195456.3|195506.5|195381.5|19
1727364370000|2024-09-26 15:26:10|195578.7|195453.7|195610.1|195485.1|195610.1|195485.1|195577.9|195452.9|20
1727364380000|2024-09-26 15:26:20|195605.4|195480.4|195580.5|195455.5|195606|195481|195574|195449|16
1727364390000|2024-09-26 15:26:30|195579.8|195454.8|195591.6|195466.6|195591.8|195466.8|195569.6|195444.6|16
1727364400000|2024-09-26 15:26:40|195591.9|195466.9|195539.1|195414.1|195591.9|195466.9|195534.5|195409.5|20
1727364410000|2024-09-26 15:26:50|195537.7|195412.7|195568.1|195443.1|195581.2|195456.2|195536.7|195411.7|30
1727364420000|2024-09-26 15:27:00|195574.7|195449.7|195563.7|195438.7|195576.4|195451.4|195560.4|195435.4|27
1727364430000|2024-09-26 15:27:10|195561.7|195436.7|195579.7|195454.7|195586.9|195461.9|195561.7|195436.7|22
1727364440000|2024-09-26 15:27:20|195579.4|195454.4|195584.8|195459.8|195585.7|195460.7|195578.7|195453.7|26
1727364450000|2024-09-26 15:27:30|195586|195461|195586.5|195461.5|195589.6|195464.6|195584.3|195459.3|10
1727364460000|2024-09-26 15:27:40|195590.7|195465.7|195587.2|195462.2|195591.6|195466.6|195583.1|195458.1|20
1727364470000|2024-09-26 15:27:50|195588.1|195463.1|195583.1|195458.1|195588.1|195463.1|195583.1|195458.1|5
1727364480000|2024-09-26 15:28:00|195584.3|195459.3|195705.5|195580.5|195705.5|195580.5|195580.6|195455.6|24
1727364490000|2024-09-26 15:28:10|195703.2|195578.2|195717.3|195592.3|195726.7|195601.7|195703.2|195578.2|24
1727364500000|2024-09-26 15:28:20|195718.7|195593.7|195703.2|195578.2|195720.5|195595.5|195703.2|195578.2|17
1727364510000|2024-09-26 15:28:30|195686|195561|195677.3|195552.3|195686|195561|195675.7|195550.7|17
1727364520000|2024-09-26 15:28:40|195678.7|195553.7|195675|195550|195678.7|195553.7|195673|195548|12
1727364530000|2024-09-26 15:28:50|195674.2|195549.2|195673.7|195548.7|195676.3|195551.3|195670|195545|20
1727364540000|2024-09-26 15:29:00|195673.9|195548.9|195668.4|195543.4|195674.2|195549.2|195667.5|195542.5|10
1727364550000|2024-09-26 15:29:10|195665.5|195540.5|195657.8|195532.8|195665.5|195540.5|195646.9|195521.9|13
1727364560000|2024-09-26 15:29:20|195657.4|195532.4|195630.9|195505.9|195657.8|195532.8|195630.9|195505.9|12
1727364570000|2024-09-26 15:29:30|195632|195507|195618.5|195493.5|195636.5|195511.5|195618.5|195493.5|17
1727364580000|2024-09-26 15:29:40|195620.7|195495.7|195618.3|195493.3|195628.2|195503.2|195613.5|195488.5|24
1727364590000|2024-09-26 15:29:50|195619.3|195494.3|195613|195488|195622.6|195497.6|195612.7|195487.7|11
1727364600000|2024-09-26 15:30:00|195613.1|195488.1|195611.7|195486.7|195619.6|195494.6|195610.9|195485.9|15
1727364610000|2024-09-26 15:30:10|195613|195488|195618.5|195493.5|195624.7|195499.7|195613|195488|16
1727364620000|2024-09-26 15:30:20|195613.6|195488.6|195608.6|195483.6|195613.6|195488.6|195607.7|195482.7|7
1727364630000|2024-09-26 15:30:30|195610|195485|195617.8|195492.8|195620.2|195495.2|195596.3|195471.3|16
1727364640000|2024-09-26 15:30:40|195617.4|195492.4|195625.3|195500.3|195625.5|195500.5|195613|195488|18
1727364650000|2024-09-26 15:30:50|195624.4|195499.4|195620.4|195495.4|195624.4|195499.4|195618.5|195493.5|11
1727364660000|2024-09-26 15:31:00|195619.5|195494.5|195621.4|195496.4|195621.4|195496.4|195618.4|195493.4|15
1727364670000|2024-09-26 15:31:10|195620.5|195495.5|195619.9|195494.9|195621.5|195496.5|195617.9|195492.9|21
1727364680000|2024-09-26 15:31:20|195620.8|195495.8|195620.3|195495.3|195620.8|195495.8|195617.7|195492.7|14
1727364690000|2024-09-26 15:31:30|195619.2|195494.2|195619.1|195494.1|195620.6|195495.6|195602.4|195477.4|17
1727364700000|2024-09-26 15:31:40|195618|195493|195619.7|195494.7|195623.2|195498.2|195617.7|195492.7|9
1727364710000|2024-09-26 15:31:50|195619|195494|195570.6|195445.6|195620.4|195495.4|195570.3|195445.3|13
1727364720000|2024-09-26 15:32:00|195573.3|195448.3|195579.1|195454.1|195585.1|195460.1|195530.2|195405.2|28
1727364730000|2024-09-26 15:32:10|195586.1|195461.1|195569.8|195444.8|195587|195462|195568.9|195443.9|23
1727364740000|2024-09-26 15:32:20|195568|195443|195553.3|195428.3|195569.7|195444.7|195550.9|195425.9|34
1727364750000|2024-09-26 15:32:30|195554.5|195429.5|195539.8|195414.8|195556.7|195431.7|195539.8|195414.8|32
1727364760000|2024-09-26 15:32:40|195543.4|195418.4|195539.2|195414.2|195547.8|195422.8|195537.5|195412.5|23
1727364770000|2024-09-26 15:32:50|195538|195413|195545.1|195420.1|195549|195424|195538|195413|15
1727364780000|2024-09-26 15:33:00|195543.8|195418.8|195545.1|195420.1|195553.1|195428.1|195537.6|195412.6|19
1727364790000|2024-09-26 15:33:10|195544.7|195419.7|195501.6|195376.6|195545.3|195420.3|195501.6|195376.6|24
1727364800000|2024-09-26 15:33:20|195504.3|195379.3|195504|195379|195512.4|195387.4|195504|195379|17
1727364810000|2024-09-26 15:33:30|195505|195380|195501.4|195376.4|195505|195380|195501.4|195376.4|11
1727364820000|2024-09-26 15:33:40|195501.6|195376.6|195505|195380|195505|195380|195501.6|195376.6|5
1727364830000|2024-09-26 15:33:50|195503.6|195378.6|195502.4|195377.4|195503.6|195378.6|195499.4|195374.4|8
1727364840000|2024-09-26 15:34:00|195503.4|195378.4|195468.3|195343.3|195507.1|195382.1|195466.3|195341.3|20
1727364850000|2024-09-26 15:34:10|195469.2|195344.2|195516|195391|195516|195391|195469.2|195344.2|10
1727364860000|2024-09-26 15:34:20|195518.2|195393.2|195547.4|195422.4|195551.4|195426.4|195518.2|195393.2|24
1727364870000|2024-09-26 15:34:30|195545.8|195420.8|195534.4|195409.4|195547.7|195422.7|195532|195407|14
1727364880000|2024-09-26 15:34:40|195535.3|195410.3|195532.8|195407.8|195540|195415|195532.8|195407.8|15
1727364890000|2024-09-26 15:34:50|195531.5|195406.5|195529|195404|195533.6|195408.6|195528.9|195403.9|10
1727364900000|2024-09-26 15:35:00|195530.9|195405.9|195510.8|195385.8|195530.9|195405.9|195485.6|195360.6|24
1727364910000|2024-09-26 15:35:10|195510|195385|195506.1|195381.1|195513.7|195388.7|195504.5|195379.5|24
1727364920000|2024-09-26 15:35:20|195507|195382|195573.8|195448.8|195576.7|195451.7|195506.8|195381.8|23
1727364930000|2024-09-26 15:35:30|195578.6|195453.6|195589|195464|195645.2|195520.2|195578.6|195453.6|21
1727364940000|2024-09-26 15:35:40|195589.9|195464.9|195580.1|195455.1|195615.1|195490.1|195579.8|195454.8|28
1727364950000|2024-09-26 15:35:50|195579.8|195454.8|195561.2|195436.2|195583.2|195458.2|195560.1|195435.1|30
1727364960000|2024-09-26 15:36:00|195566.7|195441.7|195597.3|195472.3|195634.9|195509.9|195566.7|195441.7|21
1727364970000|2024-09-26 15:36:10|195596.7|195471.7|195624.8|195499.8|195624.8|195499.8|195591.3|195466.3|9
1727364980000|2024-09-26 15:36:20|195629.3|195504.3|195626.7|195501.7|195662.6|195537.6|195626.7|195501.7|29
1727364990000|2024-09-26 15:36:30|195630.2|195505.2|195632.8|195507.8|195635.2|195510.2|195626.3|195501.3|29
1727365000000|2024-09-26 15:36:40|195634.4|195509.4|195633.4|195508.4|195634.9|195509.9|195632.8|195507.8|22
1727365010000|2024-09-26 15:36:50|195633.3|195508.3|195625.4|195500.4|195634.3|195509.3|195622.2|195497.2|15
1727365020000|2024-09-26 15:37:00|195626.1|195501.1|195646.1|195521.1|195646.1|195521.1|195625.5|195500.5|17
1727365030000|2024-09-26 15:37:10|195646|195521|195638.6|195513.6|195646|195521|195636.8|195511.8|20
1727365040000|2024-09-26 15:37:20|195637.9|195512.9|195642.8|195517.8|195652.5|195527.5|195637.9|195512.9|14
1727365050000|2024-09-26 15:37:30|195642.3|195517.3|195655|195530|195655.7|195530.7|195641.5|195516.5|16
1727365060000|2024-09-26 15:37:40|195654.5|195529.5|195710.2|195585.2|195720.2|195595.2|195654.5|195529.5|30
1727365070000|2024-09-26 15:37:50|195709.3|195584.3|195663.9|195538.9|195709.6|195584.6|195658.7|195533.7|27
1727365080000|2024-09-26 15:38:00|195667|195542|195658.5|195533.5|195667|195542|195654.9|195529.9|13
1727365090000|2024-09-26 15:38:10|195658.1|195533.1|195655.7|195530.7|195658.1|195533.1|195655.7|195530.7|6
1727365100000|2024-09-26 15:38:20|195656.7|195531.7|195656.3|195531.3|195657.4|195532.4|195656.2|195531.2|9
1727365110000|2024-09-26 15:38:30|195655.7|195530.7|195656.2|195531.2|195656.2|195531.2|195655.3|195530.3|6
1727365120000|2024-09-26 15:38:40|195657.6|195532.6|195652.1|195527.1|195676|195551|195641.2|195516.2|20
1727365130000|2024-09-26 15:38:50|195652.6|195527.6|195629.6|195504.6|195653.2|195528.2|195628.4|195503.4|20
1727365140000|2024-09-26 15:39:00|195629.4|195504.4|195632.1|195507.1|195636.4|195511.4|195629.4|195504.4|14
1727365150000|2024-09-26 15:39:10|195631.1|195506.1|195625.9|195500.9|195631.7|195506.7|195625.8|195500.8|11
1727365160000|2024-09-26 15:39:20|195626.8|195501.8|195625.4|195500.4|195630|195505|195624.8|195499.8|17
1727365170000|2024-09-26 15:39:30|195626.2|195501.2|195637|195512|195638.5|195513.5|195625.3|195500.3|19
1727365180000|2024-09-26 15:39:40|195635.3|195510.3|195621.2|195496.2|195635.3|195510.3|195621.2|195496.2|22
1727365190000|2024-09-26 15:39:50|195619|195494|195615.6|195490.6|195622.2|195497.2|195615.6|195490.6|16
1727365200000|2024-09-26 15:40:00|195615.7|195490.7|195619.6|195494.6|195620.6|195495.6|195613.7|195488.7|20
1727365210000|2024-09-26 15:40:10|195624.6|195499.6|195628.6|195503.6|195639.3|195514.3|195624.2|195499.2|23
1727365220000|2024-09-26 15:40:20|195628.9|195503.9|195634.5|195509.5|195635.9|195510.9|195626.2|195501.2|16
1727365230000|2024-09-26 15:40:30|195633.6|195508.6|195627.2|195502.2|195633.6|195508.6|195625.8|195500.8|20
1727365240000|2024-09-26 15:40:40|195628.2|195503.2|195629.2|195504.2|195631.6|195506.6|195623.5|195498.5|19
1727365250000|2024-09-26 15:40:50|195631.3|195506.3|195631.8|195506.8|195632.7|195507.7|195628.7|195503.7|17
1727365260000|2024-09-26 15:41:00|195633.7|195508.7|195615.2|195490.2|195633.7|195508.7|195614.7|195489.7|17
1727365270000|2024-09-26 15:41:10|195614.7|195489.7|195553.4|195428.4|195614.7|195489.7|195545.8|195420.8|17
1727365280000|2024-09-26 15:41:20|195539.5|195414.5|195539.9|195414.9|195545.8|195420.8|195531.9|195406.9|24
1727365290000|2024-09-26 15:41:30|195540.7|195415.7|195581.1|195456.1|195610.8|195485.8|195540.7|195415.7|31
1727365300000|2024-09-26 15:41:40|195581.9|195456.9|195582.4|195457.4|195588.1|195463.1|195581.4|195456.4|19
1727365310000|2024-09-26 15:41:50|195583.2|195458.2|195623.9|195498.9|195623.9|195498.9|195581|195456|20
1727365320000|2024-09-26 15:42:00|195613.9|195488.9|195561.5|195511.5|195613.9|195512.3|195561.5|195467.9|29
1727365330000|2024-09-26 15:42:10|195562.2|195512.2|195541.8|195491.8|195565.6|195515.6|195540.4|195490.4|19
1727365340000|2024-09-26 15:42:20|195542.7|195492.7|195536.9|195486.9|195542.7|195492.7|195536|195486|11
1727365350000|2024-09-26 15:42:30|195538.2|195488.2|195541.1|195491.1|195546.8|195496.8|195536.8|195486.8|9
1727365360000|2024-09-26 15:42:40|195542|195492|195627.2|195502.2|195627.2|195529.3|195542|195492|10
1727365370000|2024-09-26 15:42:50|195586.9|195461.9|195584.2|195459.2|195589|195464|195578.8|195453.8|28
1727365380000|2024-09-26 15:43:00|195586.2|195461.2|195574.5|195449.5|195589.9|195464.9|195574.5|195449.5|24
1727365390000|2024-09-26 15:43:10|195575.6|195450.6|195546.3|195421.3|195576.5|195451.5|195546.3|195421.3|8
1727365400000|2024-09-26 15:43:20|195547.2|195422.2|195544.3|195419.3|195549.2|195424.2|195544.1|195419.1|11
1727365410000|2024-09-26 15:43:30|195543.7|195418.7|195566|195441|195571.7|195446.7|195543.7|195418.7|19
1727365420000|2024-09-26 15:43:40|195566.6|195441.6|195556.6|195431.6|195568|195443|195549.9|195424.9|17
1727365430000|2024-09-26 15:43:50|195556.5|195431.5|195571.5|195446.5|195571.5|195446.5|195556.5|195431.5|12
1727365440000|2024-09-26 15:44:00|195570.9|195445.9|195569.8|195444.8|195570.9|195445.9|195569.1|195444.1|6
1727365450000|2024-09-26 15:44:10|195570.9|195445.9|195571.2|195446.2|195571.2|195446.2|195568.3|195443.3|11
1727365460000|2024-09-26 15:44:20|195570.7|195445.7|195568.8|195443.8|195571.5|195446.5|195566.5|195441.5|15
1727365470000|2024-09-26 15:44:30|195567.4|195442.4|195550.1|195425.1|195567.4|195442.4|195546.4|195421.4|19
1727365480000|2024-09-26 15:44:40|195550.2|195425.2|195541.9|195416.9|195550.4|195425.4|195540.7|195415.7|25
1727365490000|2024-09-26 15:44:50|195541.4|195416.4|195550.6|195425.6|195553.3|195428.3|195540.7|195415.7|15
1727365500000|2024-09-26 15:45:00|195551.6|195426.6|195533.6|195408.6|195554|195429|195533.6|195408.6|17
1727365510000|2024-09-26 15:45:10|195529.9|195404.9|195534.9|195409.9|195538.5|195413.5|195529.4|195404.4|20
1727365520000|2024-09-26 15:45:20|195534.8|195409.8|195535.9|195410.9|195535.9|195410.9|195533.3|195408.3|19
1727365530000|2024-09-26 15:45:30|195536.5|195411.5|195537.8|195412.8|195538.5|195413.5|195532.6|195407.6|17
1727365540000|2024-09-26 15:45:40|195538.4|195413.4|195537.4|195412.4|195538.6|195413.6|195534.1|195409.1|17
1727365550000|2024-09-26 15:45:50|195535.5|195410.5|195475.9|195350.9|195537.6|195412.6|195475.2|195350.2|16
1727365560000|2024-09-26 15:46:00|195474.7|195349.7|195507.3|195382.3|195513.7|195388.7|195474.7|195349.7|29
1727365570000|2024-09-26 15:46:10|195508.2|195383.2|195504|195379|195518|195393|195504|195379|27
1727365580000|2024-09-26 15:46:20|195503.2|195378.2|195535.4|195410.4|195539|195414|195503.1|195378.1|15
1727365590000|2024-09-26 15:46:30|195536.4|195411.4|195533.5|195408.5|195536.4|195411.4|195533|195408|17
1727365600000|2024-09-26 15:46:40|195534.7|195409.7|195530.4|195405.4|195538.1|195413.1|195526.1|195401.1|22
1727365610000|2024-09-26 15:46:50|195528.9|195403.9|195514.4|195389.4|195528.9|195403.9|195511.5|195386.5|18
1727365620000|2024-09-26 15:47:00|195511.7|195386.7|195519.6|195394.6|195521.2|195396.2|195511.7|195386.7|21
1727365630000|2024-09-26 15:47:10|195518.2|195393.2|195517.5|195392.5|195519.4|195394.4|195517.5|195392.5|8
1727365640000|2024-09-26 15:47:20|195516.7|195391.7|195578.4|195453.4|195579|195454|195516.3|195391.3|16
1727365650000|2024-09-26 15:47:30|195577.3|195452.3|195578.4|195453.4|195579.2|195454.2|195576.6|195451.6|17
1727365660000|2024-09-26 15:47:40|195575.5|195450.5|195586.5|195461.5|195588.8|195463.8|195575.5|195450.5|20
1727365670000|2024-09-26 15:47:50|195586.9|195461.9|195585.1|195460.1|195588.7|195463.7|195585.1|195460.1|7
1727365680000|2024-09-26 15:48:00|195586.3|195461.3|195617.5|195492.5|195618.4|195493.4|195586.3|195461.3|9
1727365690000|2024-09-26 15:48:10|195618.8|195493.8|195616.8|195491.8|195618.8|195493.8|195616.8|195491.8|6
1727365700000|2024-09-26 15:48:20|195621.9|195496.9|195619.3|195494.3|195621.9|195496.9|195616.4|195491.4|19
1727365710000|2024-09-26 15:48:30|195620.7|195495.7|195614.7|195489.7|195620.7|195495.7|195614|195489|17
1727365720000|2024-09-26 15:48:40|195615.4|195490.4|195653.6|195528.6|195663.2|195538.2|195615.4|195490.4|22
1727365730000|2024-09-26 15:48:50|195655.5|195530.5|195654.7|195529.7|195657.5|195532.5|195653.2|195528.2|14
1727365740000|2024-09-26 15:49:00|195655.7|195530.7|195671.9|195546.9|195685.3|195560.3|195654.6|195529.6|24
1727365750000|2024-09-26 15:49:10|195670.6|195545.6|195677.4|195552.4|195680.3|195555.3|195670.2|195545.2|21
1727365760000|2024-09-26 15:49:20|195678.9|195553.9|195689.7|195564.7|195697|195572|195678.3|195553.3|22
1727365770000|2024-09-26 15:49:30|195691.7|195566.7|195690.2|195565.2|195691.9|195566.9|195687.9|195562.9|16
1727365780000|2024-09-26 15:49:40|195689.5|195564.5|195693|195568|195693|195568|195686.7|195561.7|11
1727365790000|2024-09-26 15:49:50|195693.8|195568.8|195693.2|195568.2|195694.2|195569.2|195675|195550|11
1727365800000|2024-09-26 15:50:00|195694|195569|195682.4|195557.4|195695.4|195570.4|195682.4|195557.4|9
1727365810000|2024-09-26 15:50:10|195686.5|195561.5|195684.3|195559.3|195686.5|195561.5|195683.4|195558.4|12
1727365820000|2024-09-26 15:50:20|195684.6|195559.6|195685.3|195560.3|195685.3|195560.3|195684.2|195559.2|12
1727365830000|2024-09-26 15:50:30|195688.1|195563.1|195716.2|195591.2|195737.6|195612.6|195688.1|195563.1|14
1727365840000|2024-09-26 15:50:40|195714.3|195589.3|195714|195589|195720.2|195595.2|195707.9|195582.9|12
1727365850000|2024-09-26 15:50:50|195715|195590|195658.3|195533.3|195717.4|195592.4|195657.7|195532.7|17
1727365860000|2024-09-26 15:51:00|195661.4|195536.4|195692.3|195567.3|195699.6|195574.6|195661.4|195536.4|22
1727365870000|2024-09-26 15:51:10|195690.1|195565.1|195679.8|195554.8|195691.2|195566.2|195677.3|195552.3|28
1727365880000|2024-09-26 15:51:20|195675.8|195550.8|195687.6|195562.6|195693.5|195568.5|195675.8|195550.8|21
1727365890000|2024-09-26 15:51:30|195686.8|195561.8|195679.9|195554.9|195692.6|195567.6|195679.9|195554.9|14
1727365900000|2024-09-26 15:51:40|195678.7|195553.7|195653.4|195528.4|195678.7|195553.7|195652.2|195527.2|29
1727365910000|2024-09-26 15:51:50|195655.1|195530.1|195647.4|195522.4|195659.1|195534.1|195644.5|195519.5|19
1727365920000|2024-09-26 15:52:00|195648.3|195523.3|195653.1|195528.1|195653.7|195528.7|195642.3|195517.3|21
1727365930000|2024-09-26 15:52:10|195650.4|195525.4|195645.9|195520.9|195650.4|195525.4|195628|195503|20
1727365940000|2024-09-26 15:52:20|195644.9|195519.9|195641.9|195516.9|195644.9|195519.9|195640.3|195515.3|13
1727365950000|2024-09-26 15:52:30|195642.9|195517.9|195658.3|195533.3|195662.5|195537.5|195642.9|195517.9|16
1727365960000|2024-09-26 15:52:40|195657.1|195532.1|195686.8|195561.8|195691|195566|195657.1|195532.1|22
1727365970000|2024-09-26 15:52:50|195689.1|195564.1|195689.5|195564.5|195691|195566|195674.8|195549.8|24
1727365980000|2024-09-26 15:53:00|195688.9|195563.9|195689.5|195564.5|195692.1|195567.1|195686.3|195561.3|21
1727365990000|2024-09-26 15:53:10|195688.7|195563.7|195662.2|195537.2|195689.6|195564.6|195662.2|195537.2|22
1727366000000|2024-09-26 15:53:20|195662.8|195537.8|195665.7|195540.7|195670.3|195545.3|195658.7|195533.7|20
1727366010000|2024-09-26 15:53:30|195666.2|195541.2|195654.2|195529.2|195666.6|195541.6|195634.8|195509.8|22
1727366020000|2024-09-26 15:53:40|195652.6|195527.6|195656.1|195531.1|195656.1|195531.1|195652.6|195527.6|16
1727366030000|2024-09-26 15:53:50|195655.1|195530.1|195655.8|195530.8|195659.1|195534.1|195655.1|195530.1|16
1727366040000|2024-09-26 15:54:00|195656.5|195531.5|195639|195514|195656.5|195531.5|195635.2|195510.2|16
1727366050000|2024-09-26 15:54:10|195639.6|195514.6|195635.8|195510.8|195655.2|195530.2|195631.6|195506.6|26
1727366060000|2024-09-26 15:54:20|195637.1|195512.1|195636|195511|195641|195516|195634.9|195509.9|15
1727366070000|2024-09-26 15:54:30|195637.1|195512.1|195636|195511|195640.7|195515.7|195636|195511|8
1727366080000|2024-09-26 15:54:40|195634.5|195509.5|195578.2|195528.2|195635.9|195545.9|195578.2|195506.6|18
1727366090000|2024-09-26 15:54:50|195580|195530|195589.9|195539.9|195589.9|195539.9|195569.9|195519.9|20
1727366100000|2024-09-26 15:55:00|195582.1|195532.1|195616.3|195491.3|195622.2|195533.8|195578.9|195488.1|22
1727366110000|2024-09-26 15:55:10|195613.5|195488.5|195580|195530|195613.5|195530.5|195571|195488.5|24
1727366120000|2024-09-26 15:55:20|195579.2|195529.2|195637.1|195512.1|195651.6|195530|195579.2|195498.6|26
1727366130000|2024-09-26 15:55:30|195636.4|195511.4|195661.6|195536.6|195663.2|195538.2|195635.6|195510.6|14
1727366140000|2024-09-26 15:55:40|195660.9|195535.9|195658.8|195533.8|195666.2|195541.2|195658.8|195533.8|17
1727366150000|2024-09-26 15:55:50|195666.4|195541.4|195647.9|195522.9|195666.4|195541.4|195647.1|195522.1|16
1727366160000|2024-09-26 15:56:00|195649.2|195524.2|195649.5|195524.5|195651|195526|195649.2|195524.2|7
1727366170000|2024-09-26 15:56:10|195650.4|195525.4|195651.3|195526.3|195651.9|195526.9|195648.4|195523.4|8
1727366180000|2024-09-26 15:56:20|195651.4|195526.4|195651.4|195526.4|195651.4|195526.4|195651.4|195526.4|1
1727366190000|2024-09-26 15:56:30|195649.8|195524.8|195614.3|195564.3|195651.6|195564.5|195612.3|195524.8|6
1727366200000|2024-09-26 15:56:40|195615.3|195565.3|195608.5|195558.5|195615.3|195565.3|195603.5|195553.5|20
1727366210000|2024-09-26 15:56:50|195609.1|195559.1|195613.7|195563.7|195613.7|195563.7|195608.1|195558.1|23
1727366220000|2024-09-26 15:57:00|195612.1|195562.1|195611.6|195561.6|195614.1|195564.1|195610.8|195560.8|14
1727366230000|2024-09-26 15:57:10|195613.7|195563.7|195616.8|195566.8|195618.3|195568.3|195611.7|195561.7|21
1727366240000|2024-09-26 15:57:20|195616.9|195566.9|195616.8|195566.8|195616.9|195566.9|195615.9|195565.9|3
1727366250000|2024-09-26 15:57:30|195616|195566|195648.4|195523.4|195659.9|195568|195616|195522.6|10
1727366260000|2024-09-26 15:57:40|195649.3|195524.3|195651.1|195526.1|195652|195527|195647.3|195522.3|13
1727366270000|2024-09-26 15:57:50|195649.7|195524.7|195656.2|195531.2|195657.3|195532.3|195633.4|195508.4|27
1727366280000|2024-09-26 15:58:00|195658.8|195533.8|195681.2|195556.2|195688.8|195563.8|195658|195533|20
1727366290000|2024-09-26 15:58:10|195671.6|195546.6|195722.1|195597.1|195722.1|195597.1|195671.6|195546.6|22
1727366300000|2024-09-26 15:58:20|195721.3|195596.3|195704.7|195579.7|195722.2|195597.2|195700.9|195575.9|26
1727366310000|2024-09-26 15:58:30|195703.2|195578.2|195708.2|195583.2|195710.6|195585.6|195684.2|195559.2|25
1727366320000|2024-09-26 15:58:40|195709.3|195584.3|195721.3|195596.3|195726.3|195601.3|195709.3|195584.3|21
1727366330000|2024-09-26 15:58:50|195722.4|195597.4|195721.2|195596.2|195722.8|195597.8|195720.9|195595.9|9
1727366340000|2024-09-26 15:59:00|195722.3|195597.3|195710.6|195585.6|195726.6|195601.6|195693.5|195568.5|20
1727366350000|2024-09-26 15:59:10|195711.3|195586.3|195734|195609|195734|195609|195710|195585|16
1727366360000|2024-09-26 15:59:20|195732|195607|195750.5|195625.5|195750.5|195625.5|195732|195607|23
1727366370000|2024-09-26 15:59:30|195751.1|195626.1|195750.1|195625.1|195754.6|195629.6|195749.6|195624.6|9
1727366380000|2024-09-26 15:59:40|195749.3|195624.3|195754.1|195629.1|195754.9|195629.9|195748.3|195623.3|16
1727366390000|2024-09-26 15:59:50|195754|195629|195787.1|195662.1|195834.5|195709.5|195753.2|195628.2|20
1727366400000|2024-09-26 16:00:00|195782.7|195657.7|195799.7|195674.7|195816.6|195691.6|195782.7|195657.7|26
1727366410000|2024-09-26 16:00:10|195801.1|195676.1|195847.4|195722.4|195847.4|195722.4|195800.1|195675.1|20
1727366420000|2024-09-26 16:00:20|195846.2|195721.2|195854|195729|195854|195729|195845.9|195720.9|10
1727366430000|2024-09-26 16:00:30|195854.8|195729.8|195854|195729|195855|195730|195853.1|195728.1|8
1727366440000|2024-09-26 16:00:40|195850.8|195725.8|195842.3|195717.3|195860|195735|195831.2|195706.2|28
1727366450000|2024-09-26 16:00:50|195839.2|195714.2|195831.1|195706.1|195842.1|195717.1|195831.1|195706.1|24
1727366460000|2024-09-26 16:01:00|195836.5|195711.5|195840.4|195715.4|195850|195725|195836.5|195711.5|13
1727366470000|2024-09-26 16:01:10|195839.9|195714.9|195846.9|195721.9|195846.9|195721.9|195839.9|195714.9|13
1727366480000|2024-09-26 16:01:20|195845.7|195720.7|195848.4|195723.4|195848.4|195723.4|195845.7|195720.7|5
1727366490000|2024-09-26 16:01:30|195850.5|195725.5|195850.9|195725.9|195850.9|195725.9|195849.2|195724.2|4
1727366500000|2024-09-26 16:01:40|195852.8|195727.8|195895.8|195770.8|195906.5|195781.5|195846.8|195721.8|22
1727366510000|2024-09-26 16:01:50|195895.4|195770.4|195939.9|195814.9|195941.2|195816.2|195895.2|195770.2|19
1727366520000|2024-09-26 16:02:00|195940.6|195815.6|195946.5|195821.5|195950.1|195825.1|195940.6|195815.6|20
1727366530000|2024-09-26 16:02:10|195947.4|195822.4|195910.6|195785.6|195947.4|195822.4|195907.9|195782.9|19
1727366540000|2024-09-26 16:02:20|195911.8|195786.8|195908.1|195783.1|195927.9|195802.9|195897.4|195772.4|26
1727366550000|2024-09-26 16:02:30|195909.2|195784.2|195926.8|195801.8|195926.8|195801.8|195905.9|195780.9|16
1727366560000|2024-09-26 16:02:40|195925.7|195800.7|195893.4|195768.4|195925.7|195800.7|195883.8|195758.8|20
1727366570000|2024-09-26 16:02:50|195894.3|195769.3|195887.2|195762.2|195902.1|195777.1|195887.2|195762.2|16
1727366580000|2024-09-26 16:03:00|195891|195766|195889.3|195764.3|195892.1|195767.1|195884.5|195759.5|22
1727366590000|2024-09-26 16:03:10|195895.3|195770.3|195950.4|195825.4|195950.4|195825.4|195894.4|195769.4|24
1727366600000|2024-09-26 16:03:20|195951.4|195826.4|195943.1|195818.1|195974.5|195849.5|195938.7|195813.7|19
1727366610000|2024-09-26 16:03:30|195941.8|195816.8|195953.9|195828.9|195954.3|195829.3|195941.8|195816.8|14
1727366620000|2024-09-26 16:03:40|195959.5|195834.5|195948|195823|195959.5|195834.5|195940|195815|24
1727366630000|2024-09-26 16:03:50|195949.1|195824.1|195947.9|195822.9|195949.6|195824.6|195944.7|195819.7|6
1727366640000|2024-09-26 16:04:00|195956.8|195831.8|195959.1|195834.1|195963.6|195838.6|195956.8|195831.8|10
1727366650000|2024-09-26 16:04:10|195957.7|195832.7|195931.7|195806.7|195958.9|195833.9|195931.7|195806.7|8
1727366660000|2024-09-26 16:04:20|195932.4|195807.4|195935.2|195810.2|195935.2|195810.2|195928.3|195803.3|18
1727366670000|2024-09-26 16:04:30|195937.9|195812.9|195935.4|195810.4|195940|195815|195934.8|195809.8|6
1727366680000|2024-09-26 16:04:40|195934.5|195809.5|195940.4|195815.4|195940.4|195815.4|195930.8|195805.8|16
1727366690000|2024-09-26 16:04:50|195939.6|195814.6|195911.5|195786.5|195939.6|195814.6|195911.5|195786.5|17
1727366700000|2024-09-26 16:05:00|195912.7|195787.7|195917|195792|195918|195793|195912.7|195787.7|5
1727366710000|2024-09-26 16:05:10|195917.4|195792.4|195912.4|195787.4|195918.9|195793.9|195911.5|195786.5|8
1727366720000|2024-09-26 16:05:20|195911.4|195786.4|195914.2|195789.2|195915.2|195790.2|195910.6|195785.6|9
1727366730000|2024-09-26 16:05:30|195916.1|195791.1|195894.4|195769.4|195916.1|195791.1|195859.1|195734.1|24
1727366740000|2024-09-26 16:05:40|195893.4|195768.4|195887.4|195762.4|195893.4|195768.4|195886.2|195761.2|23
1727366750000|2024-09-26 16:05:50|195886.4|195761.4|195894.8|195769.8|195897.2|195772.2|195886.4|195761.4|25
1727366760000|2024-09-26 16:06:00|195897.1|195772.1|195899.3|195774.3|195908.6|195783.6|195897.1|195772.1|14
1727366770000|2024-09-26 16:06:10|195900.2|195775.2|195924.2|195799.2|195932.6|195807.6|195900.2|195775.2|12
1727366780000|2024-09-26 16:06:20|195921.8|195796.8|195903.6|195778.6|195930.3|195805.3|195900.6|195775.6|15
1727366790000|2024-09-26 16:06:30|195903.3|195778.3|195903|195778|195905.4|195780.4|195901.2|195776.2|7
1727366800000|2024-09-26 16:06:40|195904.6|195779.6|195934.7|195809.7|195936.4|195811.4|195904.6|195779.6|20
1727366810000|2024-09-26 16:06:50|195935.6|195810.6|195975|195850|195975|195850|195935.6|195810.6|19
1727366820000|2024-09-26 16:07:00|195963.5|195838.5|195949.6|195824.6|195963.5|195838.5|195942.7|195817.7|19
1727366830000|2024-09-26 16:07:10|195948.2|195823.2|195947.6|195822.6|195950.6|195825.6|195947.6|195822.6|10
1727366840000|2024-09-26 16:07:20|195946.6|195821.6|195969.4|195844.4|195969.4|195844.4|195940.5|195815.5|19
1727366860000|2024-09-26 16:07:40|195970.6|195845.6|195969.5|195844.5|195972|195847|195969.5|195844.5|6
1727366870000|2024-09-26 16:07:50|195971|195846|196043.5|195918.5|196046.8|195921.8|195971|195846|21
1727366880000|2024-09-26 16:08:00|196047.8|195922.8|196085.5|195960.5|196090|195965|196045.4|195920.4|24
1727366890000|2024-09-26 16:08:10|196084.3|195959.3|196071.3|195946.3|196093.3|195968.3|196071.3|195946.3|19
1727366900000|2024-09-26 16:08:20|196055.9|195930.9|195997.2|195872.2|196058.7|195933.7|195995.2|195870.2|18
1727366910000|2024-09-26 16:08:30|195995.8|195870.8|196008.1|195883.1|196013.9|195888.9|195982.6|195857.6|28
1727366920000|2024-09-26 16:08:40|196007|195882|196013|195888|196013.8|195888.8|196007|195882|9
1727366930000|2024-09-26 16:08:50|196014.4|195889.4|195982.9|195857.9|196025.3|195900.3|195981.6|195856.6|19
1727366940000|2024-09-26 16:09:00|195998.2|195873.2|195990|195865|195999.2|195874.2|195983.4|195858.4|16
1727366950000|2024-09-26 16:09:10|195988.9|195863.9|196002|195877|196003.2|195878.2|195988.9|195863.9|16
1727366960000|2024-09-26 16:09:20|196003.2|195878.2|196007.6|195882.6|196007.6|195882.6|196003.2|195878.2|14
1727366970000|2024-09-26 16:09:30|196005.1|195880.1|196006.6|195881.6|196006.7|195881.7|196003.7|195878.7|14
1727366980000|2024-09-26 16:09:40|196007.9|195882.9|196008.7|195883.7|196010.4|195885.4|196007.9|195882.9|5
1727366990000|2024-09-26 16:09:50|196012.5|195887.5|196049.2|195924.2|196049.2|195924.2|196012.5|195887.5|29
1727367000000|2024-09-26 16:10:00|196050.7|195925.7|196054.1|195929.1|196078.8|195953.8|196050.7|195925.7|23
1727367010000|2024-09-26 16:10:10|196055.6|195930.6|196039.1|195914.1|196065.8|195940.8|196034.1|195909.1|26
1727367020000|2024-09-26 16:10:20|196035.8|195910.8|196024.1|195899.1|196038.8|195913.8|196023|195898|18
1727367030000|2024-09-26 16:10:30|196023.7|195898.7|196022.9|195897.9|196023.7|195898.7|196022.3|195897.3|4
1727367040000|2024-09-26 16:10:40|196020.4|195895.4|196036.7|195911.7|196038.6|195913.6|196018.8|195893.8|9
1727367050000|2024-09-26 16:10:50|196040.7|195915.7|196055.6|195930.6|196055.6|195930.6|196039.8|195914.8|8
1727367060000|2024-09-26 16:11:00|196056.1|195931.1|196067.2|195942.2|196067.8|195942.8|196056.1|195931.1|25
1727367070000|2024-09-26 16:11:10|196067.6|195942.6|196066.6|195941.6|196067.6|195942.6|196066.6|195941.6|4
1727367080000|2024-09-26 16:11:20|196066.4|195941.4|196075.6|195950.6|196078.4|195953.4|196066.4|195941.4|12
1727367090000|2024-09-26 16:11:30|196073.8|195948.8|196059.5|195934.5|196073.9|195948.9|196059.5|195934.5|13
1727367100000|2024-09-26 16:11:40|196052.3|195927.3|196076.7|195951.7|196076.7|195951.7|196052.3|195927.3|10
1727367110000|2024-09-26 16:11:50|196075.5|195950.5|196066.4|195941.4|196078.5|195953.5|196058|195933|15
1727367120000|2024-09-26 16:12:00|196067.1|195942.1|196081.3|195956.3|196081.3|195956.3|196066.9|195941.9|14
1727367130000|2024-09-26 16:12:10|196057.7|195932.7|196068.5|195943.5|196068.5|195943.5|196057.7|195932.7|15
1727367140000|2024-09-26 16:12:20|196060.3|195935.3|196045.1|195920.1|196060.3|195935.3|196037.2|195912.2|14
1727367150000|2024-09-26 16:12:30|196047.2|195922.2|196053|195928|196053|195928|196034|195909|17
1727367160000|2024-09-26 16:12:40|196053.3|195928.3|196078.9|195953.9|196079|195954|196053.1|195928.1|13
1727367170000|2024-09-26 16:12:50|196077.7|195952.7|196085.5|195960.5|196085.5|195960.5|196077.7|195952.7|7
1727367180000|2024-09-26 16:13:00|196086.6|195961.6|196089.2|195964.2|196090.4|195965.4|196079.1|195954.1|15
1727367190000|2024-09-26 16:13:10|196089.3|195964.3|196087.9|195962.9|196089.3|195964.3|196078.8|195953.8|7
1727367200000|2024-09-26 16:13:20|196089.3|195964.3|196111.4|195986.4|196113.1|195988.1|196089.3|195964.3|23
1727367210000|2024-09-26 16:13:30|196113.1|195988.1|196119|195994|196120.7|195995.7|196111.6|195986.6|12
1727367220000|2024-09-26 16:13:40|196114.6|195989.6|196135.6|196010.6|196136.5|196011.5|196103.2|195978.2|22
1727367230000|2024-09-26 16:13:50|196136.3|196011.3|196194.4|196069.4|196206.4|196081.4|196127.6|196002.6|21
1727367240000|2024-09-26 16:14:00|196193.9|196068.9|196237.8|196112.8|196237.8|196112.8|196167|196042|29
1727367250000|2024-09-26 16:14:10|196236.2|196111.2|196192|196067|196236.4|196111.4|196178.3|196053.3|30
1727367260000|2024-09-26 16:14:20|196192.6|196067.6|196217.5|196092.5|196228.8|196103.8|196188.8|196063.8|29
1727367270000|2024-09-26 16:14:30|196210.4|196085.4|196179.6|196054.6|196213.9|196088.9|196168.5|196043.5|26
1727367280000|2024-09-26 16:14:40|196181|196056|196185.4|196060.4|196189.3|196064.3|196178.3|196053.3|19
1727367290000|2024-09-26 16:14:50|196188|196063|196187|196062|196188.9|196063.9|196186.2|196061.2|9
1727367300000|2024-09-26 16:15:00|196187.8|196062.8|196155.2|196030.2|196188.7|196063.7|196151.8|196026.8|17
1727367310000|2024-09-26 16:15:10|196154.8|196029.8|196186.6|196061.6|196213.1|196088.1|196154.6|196029.6|23
1727367320000|2024-09-26 16:15:20|196181|196056|196174.6|196049.6|196181|196056|196167.1|196042.1|23
1727367330000|2024-09-26 16:15:30|196174.8|196049.8|196178.9|196053.9|196182.5|196057.5|196174.8|196049.8|14
1727367340000|2024-09-26 16:15:40|196179.3|196054.3|196151.7|196026.7|196180|196055|196149.1|196024.1|11
1727367350000|2024-09-26 16:15:50|196150.5|196025.5|196158.4|196033.4|196158.4|196033.4|196149.5|196024.5|15
1727367360000|2024-09-26 16:16:00|196158.5|196033.5|196184.7|196059.7|196186|196061|196148.5|196023.5|25
1727367370000|2024-09-26 16:16:10|196187.2|196062.2|196234.4|196109.4|196234.4|196109.4|196185|196060|30
1727367380000|2024-09-26 16:16:20|196234|196109|196316.4|196191.4|196316.4|196191.4|196234|196109|31
1727367390000|2024-09-26 16:16:30|196320.1|196195.1|196301.5|196176.5|196325.3|196200.3|196289.6|196164.6|22
1727367400000|2024-09-26 16:16:40|196302.2|196177.2|196305.6|196180.6|196307.9|196182.9|196302.2|196177.2|17
1727367410000|2024-09-26 16:16:50|196303.1|196178.1|196305.2|196180.2|196306|196181|196303.1|196178.1|8
1727367420000|2024-09-26 16:17:00|196317.2|196192.2|196332.4|196207.4|196333.6|196208.6|196315.7|196190.7|14
1727367430000|2024-09-26 16:17:10|196325.8|196200.8|196311|196186|196325.8|196200.8|196308.6|196183.6|16
1727367440000|2024-09-26 16:17:20|196315|196190|196293.6|196168.6|196315.3|196190.3|196287.6|196162.6|15
1727367450000|2024-09-26 16:17:30|196295.9|196170.9|196267.2|196142.2|196296|196171|196267.2|196142.2|16
1727367460000|2024-09-26 16:17:40|196256.7|196131.7|196287.1|196162.1|196287.6|196162.6|196256.7|196131.7|15
1727367470000|2024-09-26 16:17:50|196288.2|196163.2|196219.3|196094.3|196288.2|196163.2|196219.2|196094.2|25
1727367480000|2024-09-26 16:18:00|196220.3|196095.3|196227.3|196102.3|196227.3|196102.3|196220.3|196095.3|9
1727367490000|2024-09-26 16:18:10|196226.1|196101.1|196248.2|196123.2|196249.2|196124.2|196224.2|196099.2|13
1727367500000|2024-09-26 16:18:20|196247.6|196122.6|196205.6|196080.6|196252.5|196127.5|196205.6|196080.6|22
1727367510000|2024-09-26 16:18:30|196206.8|196081.8|196161.4|196036.4|196206.8|196081.8|196157|196032|24
1727367520000|2024-09-26 16:18:40|196160.2|196035.2|196195.2|196070.2|196195.2|196070.2|196136.1|196011.1|23
1727367530000|2024-09-26 16:18:50|196195.7|196070.7|196172.8|196047.8|196195.9|196070.9|196172.8|196047.8|13
1727367540000|2024-09-26 16:19:00|196175.1|196050.1|196177.5|196052.5|196178.1|196053.1|196175.1|196050.1|7
1727367550000|2024-09-26 16:19:10|196178.3|196053.3|196161.6|196036.6|196178.3|196053.3|196158.8|196033.8|22
1727367560000|2024-09-26 16:19:20|196162|196037|196279.9|196154.9|196280.5|196155.5|196162|196037|15
1727367570000|2024-09-26 16:19:30|196283.6|196158.6|196239|196114|196283.6|196158.6|196239|196114|10
1727367580000|2024-09-26 16:19:40|196237.3|196112.3|196270.7|196145.7|196274.7|196149.7|196231.7|196106.7|21
1727367590000|2024-09-26 16:19:50|196269.6|196144.6|196263.2|196138.2|196270|196145|196257.9|196132.9|19
1727367600000|2024-09-26 16:20:00|196264.1|196139.1|196299.2|196174.2|196305.1|196180.1|196262|196137|30
1727367610000|2024-09-26 16:20:10|196300.1|196175.1|196268.9|196143.9|196300.1|196175.1|196265.9|196140.9|29
1727367620000|2024-09-26 16:20:20|196253.9|196128.9|196236.2|196111.2|196264.5|196139.5|196221|196096|27
1727367630000|2024-09-26 16:20:30|196245|196120|196250.7|196125.7|196267.4|196142.4|196245|196120|20
1727367640000|2024-09-26 16:20:40|196255|196130|196254.3|196129.3|196272.6|196147.6|196254.3|196129.3|9
1727367650000|2024-09-26 16:20:50|196257|196132|196248.9|196123.9|196258.2|196133.2|196241.1|196116.1|24
1727367660000|2024-09-26 16:21:00|196267.1|196142.1|196272.5|196147.5|196297.1|196172.1|196267.1|196142.1|27
1727367670000|2024-09-26 16:21:10|196271.7|196146.7|196279.7|196154.7|196282.8|196157.8|196271.7|196146.7|14
1727367680000|2024-09-26 16:21:20|196276.6|196151.6|196282.1|196157.1|196298.5|196173.5|196276.4|196151.4|20
1727367690000|2024-09-26 16:21:30|196282.4|196157.4|196305.4|196180.4|196310.3|196185.3|196282.4|196157.4|22
1727367700000|2024-09-26 16:21:40|196296.2|196171.2|196296.6|196171.6|196302.3|196177.3|196295.2|196170.2|19
1727367710000|2024-09-26 16:21:50|196286.5|196161.5|196264.1|196139.1|196286.5|196161.5|196253.2|196128.2|25
1727367720000|2024-09-26 16:22:00|196260.8|196135.8|196293.8|196168.8|196293.8|196168.8|196260.8|196135.8|17
1727367730000|2024-09-26 16:22:10|196294.9|196169.9|196251|196126|196297.5|196172.5|196250.1|196125.1|23
1727367740000|2024-09-26 16:22:20|196252.7|196127.7|196247.3|196122.3|196252.7|196127.7|196241.5|196116.5|19
1727367750000|2024-09-26 16:22:30|196246.9|196121.9|196252.2|196127.2|196254.5|196129.5|196246.8|196121.8|8
1727367760000|2024-09-26 16:22:40|196244.6|196119.6|196219.1|196094.1|196244.6|196119.6|196217.9|196092.9|22
1727367770000|2024-09-26 16:22:50|196216.7|196091.7|196166.7|196041.7|196216.7|196091.7|196164.6|196039.6|26
1727367780000|2024-09-26 16:23:00|196167.7|196042.7|196186.5|196061.5|196189.4|196064.4|196167.7|196042.7|19
1727367790000|2024-09-26 16:23:10|196188.3|196063.3|196195.1|196070.1|196197.2|196072.2|196188.3|196063.3|9
1727367800000|2024-09-26 16:23:20|196195.4|196070.4|196195.4|196070.4|196195.4|196070.4|196195.4|196070.4|1
1727367810000|2024-09-26 16:23:30|196199.5|196074.5|196187.4|196062.4|196199.5|196074.5|196179.4|196054.4|15
1727367820000|2024-09-26 16:23:40|196190.2|196065.2|196155|196030|196190.2|196065.2|196152.1|196027.1|14
1727367830000|2024-09-26 16:23:50|196156.3|196031.3|196157.7|196032.7|196157.7|196032.7|196156.3|196031.3|2
1727367840000|2024-09-26 16:24:00|196158.4|196033.4|196149.7|196024.7|196158.4|196033.4|196149.3|196024.3|13
1727367850000|2024-09-26 16:24:10|196152|196027|196130.1|196005.1|196155.5|196030.5|196124.6|195999.6|12
1727367860000|2024-09-26 16:24:20|196131.5|196006.5|196144.6|196019.6|196166.7|196041.7|196131.5|196006.5|25
1727367870000|2024-09-26 16:24:30|196145|196020|196140.6|196015.6|196147|196022|196138.9|196013.9|10
1727367880000|2024-09-26 16:24:40|196140.9|196015.9|196141.1|196016.1|196141.3|196016.3|196140.5|196015.5|9
1727367890000|2024-09-26 16:24:50|196141.3|196016.3|196143.7|196018.7|196144.4|196019.4|196141.3|196016.3|6
1727367900000|2024-09-26 16:25:00|196142.8|196017.8|196143.6|196018.6|196144.1|196019.1|196142.3|196017.3|7
1727367910000|2024-09-26 16:25:10|196141.7|196016.7|196211|196086|196215.2|196090.2|196141.7|196016.7|27
1727367920000|2024-09-26 16:25:20|196211.4|196086.4|196189.3|196064.3|196211.4|196086.4|196189.3|196064.3|17
1727367930000|2024-09-26 16:25:30|196189.5|196064.5|196202.2|196077.2|196203.3|196078.3|196188.6|196063.6|15
1727367940000|2024-09-26 16:25:40|196202.8|196077.8|196203.8|196078.8|196204|196079|196201.8|196076.8|15
1727367950000|2024-09-26 16:25:50|196204.1|196079.1|196206.5|196081.5|196211|196086|196203.8|196078.8|16
1727367960000|2024-09-26 16:26:00|196215.2|196090.2|196212.1|196087.1|196226.7|196101.7|196206.8|196081.8|19
1727367970000|2024-09-26 16:26:10|196212.9|196087.9|196204|196079|196217|196092|196204|196079|17
1727367980000|2024-09-26 16:26:20|196205.4|196080.4|196204.1|196079.1|196206.1|196081.1|196204.1|196079.1|11
1727367990000|2024-09-26 16:26:30|196208.8|196083.8|196203.4|196078.4|196209.2|196084.2|196202|196077|5
1727368000000|2024-09-26 16:26:40|196202.8|196077.8|196204.6|196079.6|196208|196083|196201.6|196076.6|5
1727368010000|2024-09-26 16:26:50|196208.3|196083.3|196213.6|196088.6|196223.2|196098.2|196208.3|196083.3|10
1727368020000|2024-09-26 16:27:00|196213|196088|196204.6|196079.6|196225.3|196100.3|196204.6|196079.6|19
1727368030000|2024-09-26 16:27:10|196205.6|196080.6|196207.6|196082.6|196212.9|196087.9|196204.4|196079.4|11
1727368040000|2024-09-26 16:27:20|196206.6|196081.6|196202.4|196077.4|196208.4|196083.4|196200.7|196075.7|5
1727368050000|2024-09-26 16:27:30|196172.3|196047.3|196168|196043|196175.2|196050.2|196166.3|196041.3|17
1727368060000|2024-09-26 16:27:40|196168.4|196043.4|196172.3|196047.3|196175.7|196050.7|196166.8|196041.8|19
1727368070000|2024-09-26 16:27:50|196183.9|196058.9|196180.2|196055.2|196183.9|196058.9|196175.2|196050.2|26
1727368080000|2024-09-26 16:28:00|196180.4|196055.4|196173.2|196048.2|196193|196068|196173.2|196048.2|31
1727368090000|2024-09-26 16:28:10|196179.1|196054.1|196165.3|196040.3|196179.9|196054.9|196163.1|196038.1|22
1727368100000|2024-09-26 16:28:20|196164.2|196039.2|196117.7|195992.7|196176|196051|196117.7|195992.7|23
1727368110000|2024-09-26 16:28:30|196120.8|195995.8|196139|196014|196141.7|196016.7|196116.1|195991.1|24
1727368120000|2024-09-26 16:28:40|196136.9|196011.9|196121.7|195996.7|196136.9|196011.9|196119.7|195994.7|8
1727368130000|2024-09-26 16:28:50|196125.6|196000.6|196122.4|195997.4|196125.6|196000.6|196122.3|195997.3|4
1727368140000|2024-09-26 16:29:00|196134.7|196009.7|196107.8|195982.8|196134.7|196009.7|196107.8|195982.8|9
1727368150000|2024-09-26 16:29:10|196110.2|195985.2|196135.5|196010.5|196135.5|196010.5|196108.5|195983.5|12
1727368160000|2024-09-26 16:29:20|196133.8|196008.8|196137|196012|196141.2|196016.2|196130.9|196005.9|23
1727368170000|2024-09-26 16:29:30|196137.9|196012.9|196148.8|196023.8|196152.5|196027.5|196137.8|196012.8|15
1727368180000|2024-09-26 16:29:40|196148.9|196023.9|196170.2|196045.2|196176.6|196051.6|196148.5|196023.5|18
1727368190000|2024-09-26 16:29:50|196168.2|196043.2|196172.6|196047.6|196174.3|196049.3|196168.2|196043.2|12
1727368200000|2024-09-26 16:30:00|196176.4|196051.4|196173.9|196048.9|196199.1|196074.1|196172.9|196047.9|27
1727368210000|2024-09-26 16:30:10|196174.3|196049.3|196177.1|196052.1|196189.5|196064.5|196173.4|196048.4|22
1727368220000|2024-09-26 16:30:20|196177.7|196052.7|196222.7|196097.7|196222.7|196097.7|196177.7|196052.7|29
1727368230000|2024-09-26 16:30:30|196219.2|196094.2|196222|196097|196237.7|196112.7|196214.9|196089.9|20
1727368240000|2024-09-26 16:30:40|196223.4|196098.4|196223.5|196098.5|196223.6|196098.6|196222.9|196097.9|7
1727368250000|2024-09-26 16:30:50|196223.4|196098.4|196250.6|196125.6|196260.5|196135.5|196223.4|196098.4|19
1727368260000|2024-09-26 16:31:00|196259|196134|196277.8|196152.8|196277.8|196152.8|196256.7|196131.7|17
1727368270000|2024-09-26 16:31:10|196321.8|196196.8|196302.1|196177.1|196326.8|196201.8|196300.5|196175.5|25
1727368280000|2024-09-26 16:31:20|196303.5|196178.5|196337.9|196212.9|196337.9|196212.9|196303.2|196178.2|21
1727368290000|2024-09-26 16:31:30|196338.9|196213.9|196341.7|196216.7|196345.6|196220.6|196338.9|196213.9|11
1727368300000|2024-09-26 16:31:40|196340.4|196215.4|196338.2|196213.2|196341.1|196216.1|196338.2|196213.2|7
1727368310000|2024-09-26 16:31:50|196339.5|196214.5|196324.1|196199.1|196339.5|196214.5|196308.2|196183.2|20
1727368320000|2024-09-26 16:32:00|196321|196196|196315.2|196190.2|196341.8|196216.8|196315.2|196190.2|23
1727368330000|2024-09-26 16:32:10|196313|196188|196314|196189|196316.4|196191.4|196309.9|196184.9|13
1727368340000|2024-09-26 16:32:20|196316.1|196191.1|196315.3|196190.3|196317.9|196192.9|196312.9|196187.9|11
1727368350000|2024-09-26 16:32:30|196313|196188|196317.6|196192.6|196317.8|196192.8|196312|196187|14
1727368360000|2024-09-26 16:32:40|196318.2|196193.2|196325.4|196200.4|196325.6|196200.6|196318.2|196193.2|7
1727368370000|2024-09-26 16:32:50|196325.5|196200.5|196303|196178|196339.7|196214.7|196299.7|196174.7|11
1727368380000|2024-09-26 16:33:00|196304.6|196179.6|196338.7|196213.7|196341.3|196216.3|196299.3|196174.3|14
1727368390000|2024-09-26 16:33:10|196337.7|196212.7|196338|196213|196338.9|196213.9|196336.6|196211.6|5
1727368400000|2024-09-26 16:33:20|196337.1|196212.1|196334.8|196209.8|196339.1|196214.1|196333.8|196208.8|8
1727368410000|2024-09-26 16:33:30|196363.8|196238.8|196358.2|196233.2|196391.2|196266.2|196356.8|196231.8|18
1727368420000|2024-09-26 16:33:40|196360.5|196235.5|196351.3|196226.3|196360.5|196235.5|196339.2|196214.2|17
1727368430000|2024-09-26 16:33:50|196350.5|196225.5|196354.5|196229.5|196354.5|196229.5|196349.2|196224.2|8
1727368440000|2024-09-26 16:34:00|196355.7|196230.7|196380.3|196255.3|196389.1|196264.1|196355.7|196230.7|19
1727368450000|2024-09-26 16:34:10|196381.9|196256.9|196365|196240|196385.1|196260.1|196365|196240|14
1727368460000|2024-09-26 16:34:20|196357.7|196232.7|196360.3|196235.3|196361.5|196236.5|196357.7|196232.7|6
1727368470000|2024-09-26 16:34:30|196360.4|196235.4|196387.6|196262.6|196387.6|196262.6|196354|196229|12
1727368480000|2024-09-26 16:34:40|196384.7|196259.7|196394.6|196269.6|196396.4|196271.4|196384.7|196259.7|16
1727368490000|2024-09-26 16:34:50|196404.2|196279.2|196432.4|196307.4|196436.5|196311.5|196401.9|196276.9|8
1727368500000|2024-09-26 16:35:00|196444.5|196319.5|196433.8|196308.8|196447.7|196322.7|196424.9|196299.9|14
1727368510000|2024-09-26 16:35:10|196431.3|196306.3|196432.6|196307.6|196434.3|196309.3|196431.3|196306.3|13
1727368520000|2024-09-26 16:35:20|196433.9|196308.9|196417.4|196292.4|196433.9|196308.9|196411.1|196286.1|17
1727368530000|2024-09-26 16:35:30|196418.7|196293.7|196432.4|196307.4|196436.2|196311.2|196418.7|196293.7|4
1727368540000|2024-09-26 16:35:40|196433.8|196308.8|196506.3|196381.3|196510.7|196385.7|196433.8|196308.8|26
1727368550000|2024-09-26 16:35:50|196508.3|196383.3|196525.6|196400.6|196528.3|196403.3|196503.8|196378.8|20
1727368560000|2024-09-26 16:36:00|196529.4|196404.4|196506.9|196381.9|196535.1|196410.1|196493.7|196368.7|20
1727368570000|2024-09-26 16:36:10|196506.4|196381.4|196518.1|196393.1|196518.1|196393.1|196494.9|196369.9|14
1727368580000|2024-09-26 16:36:20|196522.1|196397.1|196543.1|196418.1|196546.2|196421.2|196513.9|196388.9|12
1727368590000|2024-09-26 16:36:30|196544.3|196419.3|196604.6|196479.6|196607.9|196482.9|196544.3|196419.3|26
1727368600000|2024-09-26 16:36:40|196605.9|196480.9|196545.9|196420.9|196613.9|196488.9|196545.9|196420.9|25
1727368610000|2024-09-26 16:36:50|196546.4|196421.4|196539.3|196414.3|196546.4|196421.4|196535|196410|18
1727368620000|2024-09-26 16:37:00|196540.3|196415.3|196517.6|196392.6|196548.3|196423.3|196517.6|196392.6|15
1727368630000|2024-09-26 16:37:10|196498.5|196373.5|196517.7|196392.7|196519|196394|196498.5|196373.5|22
1727368640000|2024-09-26 16:37:20|196518.1|196393.1|196520.7|196395.7|196521.7|196396.7|196516.7|196391.7|6
1727368650000|2024-09-26 16:37:30|196522|196397|196518.7|196393.7|196522|196397|196516.5|196391.5|12
1727368660000|2024-09-26 16:37:40|196517.6|196392.6|196514.9|196389.9|196518.8|196393.8|196504.8|196379.8|12
1727368670000|2024-09-26 16:37:50|196516.5|196391.5|196517.5|196392.5|196534.6|196409.6|196515.8|196390.8|20
1727368680000|2024-09-26 16:38:00|196535.9|196410.9|196541.6|196416.6|196544.3|196419.3|196522.1|196397.1|23
1727368690000|2024-09-26 16:38:10|196540.4|196415.4|196568.5|196443.5|196591.1|196466.1|196539.2|196414.2|22
1727368700000|2024-09-26 16:38:20|196565.9|196440.9|196528.8|196403.8|196568.4|196443.4|196528.5|196403.5|16
1727368710000|2024-09-26 16:38:30|196530.8|196405.8|196550.5|196425.5|196555|196430|196530.8|196405.8|22
1727368720000|2024-09-26 16:38:40|196552.5|196427.5|196544.6|196419.6|196570.6|196445.6|196544.6|196419.6|19
1727368730000|2024-09-26 16:38:50|196546.8|196421.8|196554.6|196429.6|196556.1|196431.1|196546.8|196421.8|7
1727368740000|2024-09-26 16:39:00|196557.6|196432.6|196498.3|196373.3|196572.1|196447.1|196498.3|196373.3|14
1727368750000|2024-09-26 16:39:10|196503.7|196378.7|196433.6|196308.6|196503.7|196378.7|196433.6|196308.6|26
1727368760000|2024-09-26 16:39:20|196435.3|196310.3|196469.6|196344.6|196469.6|196344.6|196433|196308|14
1727368770000|2024-09-26 16:39:30|196469.5|196344.5|196466.1|196341.1|196469.5|196344.5|196466.1|196341.1|3
1727368780000|2024-09-26 16:39:40|196467.5|196342.5|196468.3|196343.3|196469.5|196344.5|196467.5|196342.5|3
1727368790000|2024-09-26 16:39:50|196468.4|196343.4|196482.8|196357.8|196494.9|196369.9|196468.4|196343.4|24
1727368800000|2024-09-26 16:40:00|196489.6|196364.6|196490.5|196365.5|196501.8|196376.8|196466|196341|21
1727368810000|2024-09-26 16:40:10|196488.7|196363.7|196455.6|196330.6|196488.7|196363.7|196427.9|196302.9|28
1727368820000|2024-09-26 16:40:20|196454.6|196329.6|196454|196329|196464.8|196339.8|196451.5|196326.5|17
1727368830000|2024-09-26 16:40:30|196451.6|196326.6|196448.5|196323.5|196458.5|196333.5|196448.5|196323.5|16
1727368840000|2024-09-26 16:40:40|196445.3|196320.3|196454.2|196329.2|196458|196333|196443.8|196318.8|18
1727368850000|2024-09-26 16:40:50|196453|196328|196455.7|196330.7|196455.7|196330.7|196412.5|196287.5|17
1727368860000|2024-09-26 16:41:00|196456.3|196331.3|196490.9|196365.9|196500.7|196375.7|196456.3|196331.3|19
1727368870000|2024-09-26 16:41:10|196493.7|196368.7|196494.7|196369.7|196495.6|196370.6|196487.5|196362.5|14
1727368880000|2024-09-26 16:41:20|196492.3|196367.3|196528.8|196403.8|196528.8|196403.8|196489.3|196364.3|10
1727368890000|2024-09-26 16:41:30|196528.6|196403.6|196523.5|196398.5|196532.3|196407.3|196517.5|196392.5|29
1727368900000|2024-09-26 16:41:40|196524.4|196399.4|196495|196370|196524.7|196399.7|196495|196370|22
1727368910000|2024-09-26 16:41:50|196497.6|196372.6|196441.8|196316.8|196498.8|196373.8|196427.7|196302.7|24
1727368920000|2024-09-26 16:42:00|196441.7|196316.7|196445.5|196320.5|196447.4|196322.4|196441.7|196316.7|10
1727368930000|2024-09-26 16:42:10|196445.3|196320.3|196444.7|196319.7|196445.3|196320.3|196443.5|196318.5|6
1727368940000|2024-09-26 16:42:20|196450|196325|196453|196328|196453|196328|196448.3|196323.3|3
1727368950000|2024-09-26 16:42:30|196450.2|196325.2|196439.7|196314.7|196450.2|196325.2|196437.4|196312.4|12
1727368960000|2024-09-26 16:42:40|196440.5|196315.5|196423.1|196298.1|196440.5|196315.5|196402.8|196277.8|21
1727368970000|2024-09-26 16:42:50|196423.3|196298.3|196406.7|196281.7|196438.3|196313.3|196406.3|196281.3|28
1727368980000|2024-09-26 16:43:00|196414.2|196289.2|196457.9|196332.9|196476.5|196351.5|196412.9|196287.9|34
1727368990000|2024-09-26 16:43:10|196461|196336|196430.2|196305.2|196463.9|196338.9|196430.2|196305.2|37
1727369000000|2024-09-26 16:43:20|196430.1|196305.1|196439.5|196314.5|196441.8|196316.8|196423.7|196298.7|17
1727369010000|2024-09-26 16:43:30|196439.4|196314.4|196451.9|196326.9|196454.4|196329.4|196439.4|196314.4|17
1727369020000|2024-09-26 16:43:40|196454.7|196329.7|196448.2|196323.2|196454.7|196329.7|196425|196300|13
1727369030000|2024-09-26 16:43:50|196479.8|196354.8|196517.1|196392.1|196519.1|196394.1|196477.3|196352.3|20
1727369040000|2024-09-26 16:44:00|196527.5|196402.5|196478.4|196353.4|196533.4|196408.4|196478.3|196353.3|16
1727369050000|2024-09-26 16:44:10|196478.5|196353.5|196483.4|196358.4|196483.4|196358.4|196478.5|196353.5|16
1727369060000|2024-09-26 16:44:20|196482.9|196357.9|196478.4|196353.4|196482.9|196357.9|196477.3|196352.3|8
1727369070000|2024-09-26 16:44:30|196478.6|196353.6|196446.5|196321.5|196478.6|196353.6|196440.7|196315.7|21
1727369080000|2024-09-26 16:44:40|196445.8|196320.8|196498.1|196373.1|196501.3|196376.3|196445.8|196320.8|15
1727369090000|2024-09-26 16:44:50|196499.2|196374.2|196497.6|196372.6|196499.2|196374.2|196497.6|196372.6|3
1727369100000|2024-09-26 16:45:00|196497.5|196372.5|196497.1|196372.1|196497.9|196372.9|196487.8|196362.8|9
1727369110000|2024-09-26 16:45:10|196493.4|196368.4|196484.6|196359.6|196493.4|196368.4|196481.8|196356.8|10
1727369120000|2024-09-26 16:45:20|196484.3|196359.3|196482.4|196357.4|196487.5|196362.5|196480.9|196355.9|11
1727369130000|2024-09-26 16:45:30|196483.5|196358.5|196493.4|196368.4|196497.4|196372.4|196483.5|196358.5|10
1727369140000|2024-09-26 16:45:40|196492.8|196367.8|196452.9|196327.9|196493.6|196368.6|196444.2|196319.2|21
1727369150000|2024-09-26 16:45:50|196445.6|196320.6|196473.4|196348.4|196473.4|196348.4|196445.6|196320.6|15
1727369160000|2024-09-26 16:46:00|196473.9|196348.9|196447.6|196322.6|196473.9|196348.9|196423.8|196298.8|26
1727369170000|2024-09-26 16:46:10|196450.5|196325.5|196450.4|196325.4|196454.6|196329.6|196441.4|196316.4|28
1727369180000|2024-09-26 16:46:20|196447|196322|196451.4|196326.4|196455.2|196330.2|196447|196322|19
1727369190000|2024-09-26 16:46:30|196451|196326|196332.8|196207.8|196451|196326|196330.2|196205.2|28
1727369200000|2024-09-26 16:46:40|196341.9|196216.9|196355.6|196230.6|196363.5|196238.5|196336.4|196211.4|27
1727369210000|2024-09-26 16:46:50|196357.9|196232.9|196425.8|196300.8|196425.8|196300.8|196357.9|196232.9|19
1727369220000|2024-09-26 16:47:00|196428.2|196303.2|196456.9|196331.9|196460.5|196335.5|196428.2|196303.2|23
1727369230000|2024-09-26 16:47:10|196456.5|196331.5|196369.7|196244.7|196456.5|196331.5|196369.5|196244.5|25
1727369240000|2024-09-26 16:47:20|196368.5|196243.5|196360|196235|196389.1|196264.1|196357.7|196232.7|15
1727369250000|2024-09-26 16:47:30|196360.3|196235.3|196353.2|196228.2|196362.7|196237.7|196353.2|196228.2|15
1727369260000|2024-09-26 16:47:40|196354.3|196229.3|196353.5|196228.5|196354.4|196229.4|196352.6|196227.6|7
1727369270000|2024-09-26 16:47:50|196353.4|196228.4|196331.7|196206.7|196360.2|196235.2|196330.5|196205.5|16
1727369280000|2024-09-26 16:48:00|196336.7|196211.7|196326.8|196201.8|196337|196212|196326.8|196201.8|14
1727369290000|2024-09-26 16:48:10|196333.8|196208.8|196348.3|196223.3|196367.8|196242.8|196333.8|196208.8|29
1727369300000|2024-09-26 16:48:20|196353.1|196228.1|196343.7|196218.7|196353.1|196228.1|196333.1|196208.1|21
1727369310000|2024-09-26 16:48:30|196343.1|196218.1|196339.4|196214.4|196348.1|196223.1|196339.4|196214.4|10
1727369320000|2024-09-26 16:48:40|196345.2|196220.2|196366.3|196241.3|196366.3|196241.3|196345.2|196220.2|5
1727369330000|2024-09-26 16:48:50|196366.6|196241.6|196363.9|196238.9|196366.6|196241.6|196363.9|196238.9|3
1727369340000|2024-09-26 16:49:00|196366.4|196241.4|196363.7|196238.7|196374.2|196249.2|196363.7|196238.7|15
1727369350000|2024-09-26 16:49:10|196364.7|196239.7|196366.4|196241.4|196366.4|196241.4|196364.7|196239.7|2
1727369360000|2024-09-26 16:49:20|196367.7|196242.7|196378.9|196253.9|196385.2|196260.2|196367.7|196242.7|18
1727369370000|2024-09-26 16:49:30|196376.8|196251.8|196384.5|196259.5|196384.5|196259.5|196376.8|196251.8|9
1727369380000|2024-09-26 16:49:40|196382.1|196257.1|196375.4|196250.4|196385.6|196260.6|196375.4|196250.4|13
1727369390000|2024-09-26 16:49:50|196376|196251|196371.8|196246.8|196377.3|196252.3|196369.8|196244.8|16
1727369400000|2024-09-26 16:50:00|196372.9|196247.9|196386.1|196261.1|196390.1|196265.1|196372.3|196247.3|26
1727369410000|2024-09-26 16:50:10|196385.1|196260.1|196383.8|196258.8|196385.4|196260.4|196383.8|196258.8|4
1727369420000|2024-09-26 16:50:20|196389.5|196264.5|196385.9|196260.9|196389.5|196264.5|196385.3|196260.3|6
1727369430000|2024-09-26 16:50:30|196385.7|196260.7|196382.7|196257.7|196388.5|196263.5|196382.7|196257.7|6
1727369440000|2024-09-26 16:50:40|196384.9|196259.9|196383.2|196258.2|196385.3|196260.3|196383.2|196258.2|11
1727369450000|2024-09-26 16:50:50|196384.7|196259.7|196327.8|196202.8|196384.7|196259.7|196325.6|196200.6|10
1727369460000|2024-09-26 16:51:00|196330.8|196205.8|196334.6|196209.6|196334.6|196209.6|196328.8|196203.8|6
1727369470000|2024-09-26 16:51:10|196339|196214|196390.2|196265.2|196421.5|196296.5|196332.8|196207.8|31
1727369480000|2024-09-26 16:51:20|196402.6|196277.6|196396.4|196271.4|196409.4|196284.4|196396.4|196271.4|16
1727369490000|2024-09-26 16:51:30|196395.4|196270.4|196405.2|196280.2|196406.6|196281.6|196392.7|196267.7|17
1727369500000|2024-09-26 16:51:40|196406.9|196281.9|196397.2|196272.2|196406.9|196281.9|196394.8|196269.8|9
1727369510000|2024-09-26 16:51:50|196395.8|196270.8|196404.4|196279.4|196445.9|196320.9|196395.6|196270.6|22
1727369520000|2024-09-26 16:52:00|196416.9|196291.9|196399.4|196274.4|196416.9|196291.9|196397.5|196272.5|19
1727369530000|2024-09-26 16:52:10|196398.2|196273.2|196398.9|196273.9|196399.2|196274.2|196396.7|196271.7|8
1727369540000|2024-09-26 16:52:20|196398.4|196273.4|196387.6|196262.6|196398.8|196273.8|196387.6|196262.6|13
1727369550000|2024-09-26 16:52:30|196388.6|196263.6|196399|196274|196399|196274|196387.3|196262.3|9
1727369560000|2024-09-26 16:52:40|196397.7|196272.7|196405.7|196280.7|196411.4|196286.4|196396.5|196271.5|13
1727369570000|2024-09-26 16:52:50|196408.4|196283.4|196426.3|196301.3|196429.8|196304.8|196408.4|196283.4|19
1727369580000|2024-09-26 16:53:00|196432.4|196307.4|196441.1|196316.1|196484|196359|196432.3|196307.3|17
1727369590000|2024-09-26 16:53:10|196442.6|196317.6|196436|196311|196454.3|196329.3|196434.7|196309.7|17
1727369600000|2024-09-26 16:53:20|196437|196312|196466.7|196341.7|196468.7|196343.7|196437|196312|16
1727369610000|2024-09-26 16:53:30|196467.8|196342.8|196470.1|196345.1|196470.1|196345.1|196462.1|196337.1|13
1727369620000|2024-09-26 16:53:40|196469.1|196344.1|196467|196342|196470.5|196345.5|196467|196342|10
1727369630000|2024-09-26 16:53:50|196468.3|196343.3|196447.2|196322.2|196468.3|196343.3|196441.9|196316.9|12
1727369640000|2024-09-26 16:54:00|196446.7|196321.7|196488.2|196363.2|196490.5|196365.5|196446.7|196321.7|22
1727369650000|2024-09-26 16:54:10|196489.2|196364.2|196488.8|196363.8|196493.2|196368.2|196482.4|196357.4|10
1727369660000|2024-09-26 16:54:20|196489.9|196364.9|196486.8|196361.8|196495.5|196370.5|196486|196361|21
1727369670000|2024-09-26 16:54:30|196487.3|196362.3|196491.4|196366.4|196492.1|196367.1|196483.8|196358.8|16
1727369680000|2024-09-26 16:54:40|196492.5|196367.5|196493.1|196368.1|196496.3|196371.3|196483.7|196358.7|21
1727369690000|2024-09-26 16:54:50|196492.7|196367.7|196491.7|196366.7|196494.6|196369.6|196483.8|196358.8|22
1727369700000|2024-09-26 16:55:00|196493.5|196368.5|196491.8|196366.8|196495.2|196370.2|196489.1|196364.1|29
1727369710000|2024-09-26 16:55:10|196493.3|196368.3|196500.2|196375.2|196507.6|196382.6|196493.3|196368.3|19
1727369720000|2024-09-26 16:55:20|196501.3|196376.3|196506.7|196381.7|196506.9|196381.9|196500.5|196375.5|17
1727369730000|2024-09-26 16:55:30|196505.1|196380.1|196490.7|196365.7|196505.4|196380.4|196488.2|196363.2|16
1727369740000|2024-09-26 16:55:40|196492|196367|196486.3|196361.3|196494.1|196369.1|196481.5|196356.5|15
1727369750000|2024-09-26 16:55:50|196485.1|196360.1|196512.6|196387.6|196515.8|196390.8|196481.9|196356.9|18
1727369760000|2024-09-26 16:56:00|196523.5|196398.5|196536.4|196411.4|196540.2|196415.2|196520.8|196395.8|22
1727369770000|2024-09-26 16:56:10|196535.6|196410.6|196512.7|196387.7|196535.7|196410.7|196505.3|196380.3|17
1727369780000|2024-09-26 16:56:20|196514.1|196389.1|196513.8|196388.8|196515|196390|196512.4|196387.4|8
1727369790000|2024-09-26 16:56:30|196515.8|196390.8|196516.5|196391.5|196516.5|196391.5|196512.6|196387.6|10
1727369800000|2024-09-26 16:56:40|196516.9|196391.9|196517.6|196392.6|196521.9|196396.9|196513.2|196388.2|19
1727369810000|2024-09-26 16:56:50|196517.2|196392.2|196510.3|196385.3|196517.2|196392.2|196508.9|196383.9|15
1727369820000|2024-09-26 16:57:00|196515.3|196390.3|196484.5|196359.5|196515.3|196390.3|196481.8|196356.8|14
1727369830000|2024-09-26 16:57:10|196484.9|196359.9|196486.8|196361.8|196495.8|196370.8|196484.9|196359.9|10
1727369840000|2024-09-26 16:57:20|196485.7|196360.7|196486.1|196361.1|196496.2|196371.2|196485.7|196360.7|13
1727369850000|2024-09-26 16:57:30|196488.1|196363.1|196484.8|196359.8|196497.3|196372.3|196484.8|196359.8|16
1727369860000|2024-09-26 16:57:40|196485.6|196360.6|196487.2|196362.2|196488.9|196363.9|196481.9|196356.9|17
1727369870000|2024-09-26 16:57:50|196486.5|196361.5|196482.7|196357.7|196486.5|196361.5|196482.7|196357.7|5
1727369880000|2024-09-26 16:58:00|196481.8|196356.8|196488.5|196363.5|196490.2|196365.2|196481.8|196356.8|16
1727369890000|2024-09-26 16:58:10|196487.1|196362.1|196511.4|196386.4|196511.7|196386.7|196486.3|196361.3|17
1727369900000|2024-09-26 16:58:20|196512.3|196387.3|196487.6|196437.6|196513.9|196439.4|196470.7|196387.3|18
1727369910000|2024-09-26 16:58:30|196498.1|196448.1|196492.7|196442.7|196498.1|196448.1|196484.7|196434.7|17
1727369920000|2024-09-26 16:58:40|196493|196443|196502.5|196452.5|196502.5|196452.5|196491.7|196441.7|16
1727369930000|2024-09-26 16:58:50|196500.3|196450.3|196510.4|196460.4|196511.5|196461.5|196500.3|196450.3|14
1727369940000|2024-09-26 16:59:00|196519.7|196469.7|196520.4|196470.4|196539.8|196489.8|196512.4|196462.4|20
1727369950000|2024-09-26 16:59:10|196519.7|196469.7|196496.8|196446.8|196519.7|196469.7|196495.8|196445.8|19
1727369960000|2024-09-26 16:59:20|196495.3|196445.3|196505.7|196380.7|196515.3|196445.3|196494.5|196373.7|21
1727369970000|2024-09-26 16:59:30|196506.1|196381.1|196504.2|196379.2|196509|196384|196503.8|196378.8|15
1727369980000|2024-09-26 16:59:40|196505.5|196380.5|196514|196389|196514|196389|196501.9|196376.9|16
1727369990000|2024-09-26 16:59:50|196510.4|196385.4|196493.2|196368.2|196512.5|196387.5|196484.9|196359.9|26
1727370000000|2024-09-26 17:00:00|196492.3|196367.3|196505.2|196380.2|196507.1|196425.7|196467.6|196367.3|25
1727370010000|2024-09-26 17:00:10|196504|196379|196471.3|196421.3|196505.9|196423.3|196469.6|196378.2|23
1727370020000|2024-09-26 17:00:20|196471.7|196421.7|196499.8|196374.8|196511|196425.2|196468.6|196374.8|26
1727370030000|2024-09-26 17:00:30|196498.4|196373.4|196478.3|196353.3|196499.3|196374.3|196468|196343|21
1727370040000|2024-09-26 17:00:40|196479.2|196354.2|196478.5|196353.5|196482|196357|196476.8|196351.8|19
1727370050000|2024-09-26 17:00:50|196476.7|196351.7|196477.1|196352.1|196481.2|196356.2|196476.5|196351.5|17
1727370060000|2024-09-26 17:01:00|196479.7|196354.7|196489|196364|196496.6|196371.6|196479.7|196354.7|25
1727370070000|2024-09-26 17:01:10|196492.6|196367.6|196502.2|196377.2|196505.5|196380.5|196483.2|196358.2|36
1727370080000|2024-09-26 17:01:20|196503.1|196378.1|196492.6|196367.6|196506.7|196381.7|196486.7|196361.7|33
1727370090000|2024-09-26 17:01:30|196493.9|196368.9|196492.4|196367.4|196502.2|196377.2|196487.1|196362.1|29
1727370100000|2024-09-26 17:01:40|196491.9|196366.9|196526.2|196401.2|196528.5|196403.5|196488.7|196363.7|32
1727370110000|2024-09-26 17:01:50|196524.9|196399.9|196519.8|196394.8|196528.1|196403.1|196512.8|196387.8|32
1727370120000|2024-09-26 17:02:00|196522.2|196397.2|196542.6|196417.6|196542.6|196417.6|196503.4|196378.4|38
1727370130000|2024-09-26 17:02:10|196541.6|196416.6|196529.9|196404.9|196544.8|196419.8|196522.2|196397.2|30
1727370140000|2024-09-26 17:02:20|196527.5|196402.5|196561.5|196436.5|196561.5|196436.5|196527.2|196402.2|25
1727370150000|2024-09-26 17:02:30|196560.5|196435.5|196530|196405|196568.9|196443.9|196530|196405|28
1727370160000|2024-09-26 17:02:40|196528.6|196403.6|196535|196410|196540.9|196415.9|196528.6|196403.6|23
1727370170000|2024-09-26 17:02:50|196535.1|196410.1|196536.1|196411.1|196536.1|196411.1|196530.9|196405.9|14
1727370180000|2024-09-26 17:03:00|196542.8|196417.8|196551.1|196426.1|196552.7|196427.7|196542.8|196417.8|21
1727370190000|2024-09-26 17:03:10|196551.2|196426.2|196549.7|196424.7|196551.2|196426.2|196549.7|196424.7|7
1727370200000|2024-09-26 17:03:20|196548.7|196423.7|196555.9|196430.9|196574.7|196449.7|196548.7|196423.7|20
1727370210000|2024-09-26 17:03:30|196556.5|196431.5|196548.4|196423.4|196561.6|196436.6|196548.4|196423.4|22
1727370220000|2024-09-26 17:03:40|196549.1|196424.1|196548|196423|196551.9|196426.9|196547.3|196422.3|11
1727370230000|2024-09-26 17:03:50|196548.9|196423.9|196557.7|196432.7|196557.9|196432.9|196547.2|196422.2|13
1727370240000|2024-09-26 17:04:00|196559.8|196434.8|196563.5|196438.5|196565|196440|196555.8|196430.8|15
1727370250000|2024-09-26 17:04:10|196564.6|196439.6|196561.1|196436.1|196564.6|196439.6|196560|196435|8
1727370260000|2024-09-26 17:04:20|196560.2|196435.2|196565.1|196440.1|196567.1|196442.1|196560.2|196435.2|11
1727370270000|2024-09-26 17:04:30|196564.1|196439.1|196564.8|196439.8|196565.1|196440.1|196563.3|196438.3|13
1727370280000|2024-09-26 17:04:40|196564|196439|196564.5|196439.5|196567.2|196442.2|196562.2|196437.2|16
1727370290000|2024-09-26 17:04:50|196563.8|196438.8|196556.7|196431.7|196563.8|196438.8|196552.2|196427.2|13
1727370300000|2024-09-26 17:05:00|196560|196435|196519.4|196469.4|196560|196469.5|196514.2|196428.1|11
1727370310000|2024-09-26 17:05:10|196518.6|196468.6|196515.7|196465.7|196519.8|196469.8|196514.9|196464.9|9
1727370320000|2024-09-26 17:05:20|196514.4|196464.4|196515.9|196465.9|196516.5|196466.5|196514.4|196464.4|7
1727370330000|2024-09-26 17:05:30|196516.7|196466.7|196513|196463|196517.1|196467.1|196512.7|196462.7|13
1727370340000|2024-09-26 17:05:40|196418.7|196368.7|196420|196370|196429.7|196379.7|196418.7|196368.7|15
1727370350000|2024-09-26 17:05:50|196422.4|196372.4|196438.7|196388.7|196444.4|196394.4|196409.5|196359.5|21
1727370360000|2024-09-26 17:06:00|196440.7|196390.7|196455.9|196405.9|196457.2|196407.2|196440.7|196390.7|25
1727370370000|2024-09-26 17:06:10|196464.4|196414.4|196505.6|196380.6|196509.3|196431.6|196460.7|196378.5|30
1727370380000|2024-09-26 17:06:20|196507.9|196382.9|196544.4|196419.4|196545.1|196420.1|196506|196381|20
1727370390000|2024-09-26 17:06:30|196543.7|196418.7|196542.8|196417.8|196545.7|196420.7|196526.5|196401.5|24
1727370400000|2024-09-26 17:06:40|196529|196404|196542.1|196417.1|196542.8|196417.8|196524.6|196399.6|23
1727370410000|2024-09-26 17:06:50|196541.1|196416.1|196530.4|196405.4|196544.4|196419.4|196530.4|196405.4|17
1727370420000|2024-09-26 17:07:00|196532.5|196407.5|196533|196408|196538|196413|196527.9|196402.9|17
1727370430000|2024-09-26 17:07:10|196531.6|196406.6|196487.8|196362.8|196531.6|196406.6|196485|196360|17
1727370440000|2024-09-26 17:07:20|196485.4|196360.4|196484.6|196359.6|196485.8|196360.8|196474.1|196349.1|20
1727370450000|2024-09-26 17:07:30|196485.1|196360.1|196484.1|196359.1|196485.1|196360.1|196484.1|196359.1|2
1727370460000|2024-09-26 17:07:40|196481.8|196356.8|196443.5|196318.5|196481.8|196356.8|196443.5|196318.5|16
1727370470000|2024-09-26 17:07:50|196442.4|196317.4|196449.1|196324.1|196451.9|196326.9|196442.4|196317.4|8
1727370480000|2024-09-26 17:08:00|196450.4|196325.4|196466.2|196341.2|196466.3|196341.3|196450.4|196325.4|18
1727370490000|2024-09-26 17:08:10|196465|196340|196465.3|196340.3|196467.1|196342.1|196462.9|196337.9|13
1727370500000|2024-09-26 17:08:20|196466.5|196341.5|196467.6|196342.6|196467.6|196342.6|196464.4|196339.4|7
1727370510000|2024-09-26 17:08:30|196468.2|196343.2|196468.3|196343.3|196470.2|196345.2|196463.6|196338.6|12
1727370520000|2024-09-26 17:08:40|196469.2|196344.2|196457.1|196332.1|196471|196346|196452.9|196327.9|11
1727370530000|2024-09-26 17:08:50|196449.4|196324.4|196452.7|196327.7|196455|196330|196443.7|196318.7|16
1727370540000|2024-09-26 17:09:00|196454.6|196329.6|196450|196325|196454.6|196329.6|196429.1|196304.1|15
1727370550000|2024-09-26 17:09:10|196451|196326|196443.5|196318.5|196451|196326|196443.5|196318.5|8
1727370560000|2024-09-26 17:09:20|196444.6|196319.6|196448.7|196323.7|196449.5|196324.5|196444.6|196319.6|5
1727370570000|2024-09-26 17:09:30|196449.5|196324.5|196441.2|196316.2|196457.7|196332.7|196428.2|196303.2|17
1727370580000|2024-09-26 17:09:40|196441.9|196316.9|196429|196379|196441.9|196390.1|196408.3|196316.9|19
1727370590000|2024-09-26 17:09:50|196427.4|196377.4|196450.8|196400.8|196465.7|196415.7|196427.1|196377.1|24
1727370600000|2024-09-26 17:10:00|196452.2|196402.2|196491.3|196441.3|196491.3|196441.3|196452.2|196402.2|22
1727370610000|2024-09-26 17:10:10|196490.6|196440.6|196488.2|196438.2|196490.6|196440.6|196474.7|196424.7|23
1727370620000|2024-09-26 17:10:20|196484.6|196434.6|196496.5|196371.5|196497.6|196434.6|196453.3|196368.7|24
1727370630000|2024-09-26 17:10:30|196495.6|196370.6|196497.5|196372.5|196498.5|196373.5|196495.6|196370.6|7
1727370640000|2024-09-26 17:10:40|196498.3|196373.3|196491.4|196366.4|196498.3|196373.3|196491.4|196366.4|6
1727370650000|2024-09-26 17:10:50|196490.7|196365.7|196476.1|196351.1|196490.7|196365.7|196473.4|196348.4|17
1727370660000|2024-09-26 17:11:00|196477.1|196352.1|196494.3|196369.3|196494.3|196369.3|196477.1|196352.1|11
1727370670000|2024-09-26 17:11:10|196494.5|196369.5|196494.7|196369.7|196495.1|196370.1|196489.4|196364.4|14
1727370680000|2024-09-26 17:11:20|196493.7|196368.7|196511.2|196386.2|196511.8|196386.8|196493.7|196368.7|12
1727370690000|2024-09-26 17:11:30|196511.1|196386.1|196510.6|196385.6|196530.1|196405.1|196508.7|196383.7|21
1727370700000|2024-09-26 17:11:40|196509.1|196384.1|196478.7|196353.7|196509.1|196384.1|196475.7|196350.7|25
1727370710000|2024-09-26 17:11:50|196479.4|196354.4|196478.4|196353.4|196480.1|196355.1|196476.8|196351.8|13
1727370720000|2024-09-26 17:12:00|196477.6|196352.6|196497.8|196372.8|196499.4|196374.4|196477.6|196352.6|24
1727370730000|2024-09-26 17:12:10|196495.4|196370.4|196522.7|196397.7|196522.7|196397.7|196494.5|196369.5|21
1727370740000|2024-09-26 17:12:20|196525.9|196400.9|196546.7|196421.7|196552.7|196427.7|196525.9|196400.9|21
1727370750000|2024-09-26 17:12:30|196548.1|196423.1|196544.3|196419.3|196549.1|196424.1|196541.6|196416.6|17
1727370760000|2024-09-26 17:12:40|196546|196421|196615.9|196490.9|196618.2|196493.2|196546|196421|24
1727370770000|2024-09-26 17:12:50|196614.9|196489.9|196641.5|196516.5|196642.4|196517.4|196614.9|196489.9|26
1727370780000|2024-09-26 17:13:00|196644.3|196519.3|196681.7|196556.7|196681.7|196556.7|196642.4|196517.4|24
1727370790000|2024-09-26 17:13:10|196677.9|196552.9|196664.3|196539.3|196682.1|196557.1|196663.4|196538.4|14
1727370800000|2024-09-26 17:13:20|196665.1|196540.1|196686.1|196561.1|196686.3|196561.3|196664.6|196539.6|10
1727370810000|2024-09-26 17:13:30|196681.1|196556.1|196696|196571|196696.6|196571.6|196671.7|196546.7|28
1727370820000|2024-09-26 17:13:40|196693.5|196568.5|196777.5|196652.5|196794|196669|196687.8|196562.8|27
1727370830000|2024-09-26 17:13:50|196774.4|196649.4|196742.2|196617.2|196774.4|196649.4|196742.2|196617.2|9
1727370840000|2024-09-26 17:14:00|196741.2|196616.2|196740.3|196615.3|196748|196623|196738|196613|14
1727370850000|2024-09-26 17:14:10|196741.3|196616.3|196744.5|196619.5|196747|196622|196741.3|196616.3|11
1727370860000|2024-09-26 17:14:20|196742.9|196617.9|196774.7|196649.7|196785.6|196660.6|196742.9|196617.9|23
1727370870000|2024-09-26 17:14:30|196773.7|196648.7|196783.7|196658.7|196795.4|196670.4|196773.7|196648.7|24
1727370880000|2024-09-26 17:14:40|196783.6|196658.6|196786|196661|196790.5|196665.5|196782.8|196657.8|19
1727370890000|2024-09-26 17:14:50|196786.8|196661.8|196781.7|196656.7|196791.8|196666.8|196781.7|196656.7|14
1727370900000|2024-09-26 17:15:00|196796.3|196671.3|196792|196667|196796.3|196671.3|196791.8|196666.8|4
1727370910000|2024-09-26 17:15:10|196793.4|196668.4|196801.4|196751.4|196801.4|196751.4|196793.4|196668.4|3
1727370920000|2024-09-26 17:15:20|196804.4|196754.4|196818.3|196768.3|196820|196770|196804.4|196754.4|19
1727370930000|2024-09-26 17:15:30|196819.3|196769.3|196817|196692|196819.3|196769.3|196782.8|196672.3|25
1727370940000|2024-09-26 17:15:40|196817.8|196692.8|196856.6|196731.6|196856.6|196731.6|196812.7|196687.7|28
1727370950000|2024-09-26 17:15:50|196855.4|196730.4|196855.7|196730.7|196859.9|196734.9|196838|196713|23
1727370960000|2024-09-26 17:16:00|196856.7|196731.7|196892.7|196767.7|196895.8|196770.8|196850.6|196725.6|33
1727370970000|2024-09-26 17:16:10|196898|196773|196905.9|196780.9|196939.9|196814.9|196888.4|196763.4|36
1727370980000|2024-09-26 17:16:20|196899.7|196774.7|196865.7|196815.7|196902.7|196824.1|196863.6|196772|30
1727370990000|2024-09-26 17:16:30|196866.1|196816.1|196863.9|196813.9|196871.6|196821.6|196861.5|196811.5|21
1727371000000|2024-09-26 17:16:40|196863|196813|196883|196758|196902.2|196827.2|196849.9|196756.7|29
1727371010000|2024-09-26 17:16:50|196883.1|196758.1|196881.2|196756.2|196883.1|196758.1|196877.8|196752.8|11
1727371020000|2024-09-26 17:17:00|196882.7|196757.7|196883.3|196758.3|196886.3|196761.3|196874.1|196749.1|24
1727371030000|2024-09-26 17:17:10|196881.1|196756.1|196892.5|196767.5|196940.7|196815.7|196881.1|196756.1|27
1727371040000|2024-09-26 17:17:20|196899.2|196774.2|196960.8|196835.8|196989.6|196864.6|196899.2|196774.2|33
1727371050000|2024-09-26 17:17:30|196966.5|196841.5|196988.7|196863.7|197001.8|196876.8|196964.1|196839.1|24
1727371060000|2024-09-26 17:17:40|196990.5|196865.5|196953.3|196828.3|196990.5|196865.5|196951.5|196826.5|32
1727371070000|2024-09-26 17:17:50|196951.2|196826.2|196953.4|196828.4|196954.4|196829.4|196940.9|196815.9|20
1727371080000|2024-09-26 17:18:00|196955.8|196830.8|196939.7|196814.7|196975.1|196850.1|196929.2|196804.2|30
1727371090000|2024-09-26 17:18:10|196930.1|196805.1|197030.7|196905.7|197033.5|196908.5|196930.1|196805.1|29
1727371100000|2024-09-26 17:18:20|197030.6|196905.6|197012.8|196887.8|197030.6|196905.6|196996.9|196871.9|31
1727371110000|2024-09-26 17:18:30|197015.2|196890.2|197044.2|196919.2|197044.2|196919.2|197014.2|196889.2|18
1727371120000|2024-09-26 17:18:40|197045.9|196920.9|197060.5|196935.5|197060.5|196935.5|197020.8|196895.8|17
1727371130000|2024-09-26 17:18:50|197059.9|196934.9|197064.6|196939.6|197064.6|196939.6|197059.9|196934.9|6
1727371140000|2024-09-26 17:19:00|197063.5|196938.5|197063.2|196938.2|197089.9|196964.9|197056.7|196931.7|20
1727371150000|2024-09-26 17:19:10|197066.7|196941.7|197071.8|196946.8|197078.6|196953.6|197050|196925|25
1727371160000|2024-09-26 17:19:20|197063.2|196938.2|197061.7|196936.7|197073.3|196948.3|197060.8|196935.8|22
1727371170000|2024-09-26 17:19:30|197060.9|196935.9|197142.9|197017.9|197142.9|197017.9|197060.7|196935.7|22
1727371180000|2024-09-26 17:19:40|197142.7|197017.7|197215.8|197090.8|197234.6|197109.6|197142.7|197017.7|33
1727371190000|2024-09-26 17:19:50|197216.5|197091.5|197191.5|197066.5|197220.3|197095.3|197181|197056|23
1727371200000|2024-09-26 17:20:00|197191.8|197066.8|197166.8|197041.8|197191.8|197066.8|197155.1|197030.1|27
1727371210000|2024-09-26 17:20:10|197167.7|197042.7|197197|197072|197197|197072|197167.7|197042.7|21
1727371220000|2024-09-26 17:20:20|197200.1|197075.1|197264.4|197139.4|197266|197141|197200.1|197075.1|32
1727371230000|2024-09-26 17:20:30|197257.5|197132.5|197231|197106|197263.9|197138.9|197219.4|197094.4|23
1727371240000|2024-09-26 17:20:40|197232.2|197107.2|197232.4|197107.4|197241.5|197116.5|197213.4|197088.4|21
1727371250000|2024-09-26 17:20:50|197236.4|197111.4|197257|197132|197257|197132|197233.7|197108.7|24
1727371260000|2024-09-26 17:21:00|197251.8|197126.8|197228.6|197103.6|197274.2|197149.2|197221.3|197096.3|30
1727371270000|2024-09-26 17:21:10|197226.8|197101.8|197129.5|197004.5|197271.1|197146.1|197129.3|197004.3|29
1727371280000|2024-09-26 17:21:20|197128.4|197003.4|197186.9|197061.9|197191.2|197066.2|197128.4|197003.4|25
1727371290000|2024-09-26 17:21:30|197183.9|197058.9|197121.8|196996.8|197197.5|197072.5|197118.3|196993.3|29
1727371300000|2024-09-26 17:21:40|197125.2|197000.2|197139.1|197014.1|197145.2|197020.2|197115.7|196990.7|33
1727371310000|2024-09-26 17:21:50|197145.1|197020.1|197164.8|197039.8|197171.5|197046.5|197145.1|197020.1|32
1727371320000|2024-09-26 17:22:00|197168.3|197043.3|197138.6|197088.6|197220.8|197095.8|197137.8|197043.3|33
1727371330000|2024-09-26 17:22:10|197140|197090|197170.5|197120.5|197174.8|197124.8|197138.2|197088.2|34
1727371340000|2024-09-26 17:22:20|197170.8|197120.8|197185|197135|197198.4|197148.4|197170.2|197120.2|36
1727371350000|2024-09-26 17:22:30|197187.2|197137.2|197177.2|197127.2|197197.7|197147.7|197177.1|197127.1|32
1727371360000|2024-09-26 17:22:40|197180.2|197130.2|197180.4|197055.4|197184.9|197134.9|197142.4|197055.4|21
1727371370000|2024-09-26 17:22:50|197181.9|197056.9|197232.7|197107.7|197232.7|197107.7|197181.9|197056.9|28
1727371380000|2024-09-26 17:23:00|197249.3|197124.3|197259.3|197134.3|197302.3|197177.3|197248.6|197123.6|33
1727371390000|2024-09-26 17:23:10|197273|197148|197225.7|197175.7|197277.9|197182.1|197217.4|197132.9|34
1727371400000|2024-09-26 17:23:20|197225|197175|197230.4|197105.4|197252.9|197184.2|197213.8|197101.8|27
1727371410000|2024-09-26 17:23:30|197230.2|197105.2|197179.7|197054.7|197231.3|197106.3|197179.7|197054.7|15
1727371420000|2024-09-26 17:23:40|197176.9|197051.9|197149.3|197024.3|197176.9|197051.9|197149.1|197024.1|29
1727371430000|2024-09-26 17:23:50|197150.2|197025.2|197158.5|197033.5|197163.2|197038.2|197138.2|197013.2|26
1727371440000|2024-09-26 17:24:00|197158.4|197033.4|197183.8|197058.8|197185|197060|197154.6|197029.6|28
1727371450000|2024-09-26 17:24:10|197188.6|197063.6|197099.3|196974.3|197188.6|197063.6|197099.3|196974.3|30
1727371460000|2024-09-26 17:24:20|197100.8|196975.8|197094.9|196969.9|197100.8|196975.8|197072.3|196947.3|29
1727371470000|2024-09-26 17:24:30|197089.1|196964.1|197100.5|196975.5|197100.8|196975.8|197069.9|196944.9|20
1727371480000|2024-09-26 17:24:40|197103.1|196978.1|197122.5|196997.5|197135.6|197010.6|197100.1|196975.1|25
1727371490000|2024-09-26 17:24:50|197122.2|196997.2|197146.2|197021.2|197160.8|197035.8|197120.7|196995.7|31
1727371500000|2024-09-26 17:25:00|197161.3|197036.3|197157.1|197032.1|197165|197040|197154.5|197029.5|23
1727371510000|2024-09-26 17:25:10|197158.2|197033.2|197215.8|197090.8|197215.8|197090.8|197153.3|197028.3|29
1727371520000|2024-09-26 17:25:20|197216.3|197091.3|197214.3|197089.3|197218.8|197093.8|197208.4|197083.4|24
1727371530000|2024-09-26 17:25:30|197215|197090|197258.8|197133.8|197261.3|197136.3|197215|197090|24
1727371540000|2024-09-26 17:25:40|197266.8|197141.8|197281.2|197156.2|197283.2|197158.2|197260.3|197135.3|34
1727371550000|2024-09-26 17:25:50|197280.8|197155.8|197257.8|197132.8|197284.5|197159.5|197253.5|197128.5|14
1727371560000|2024-09-26 17:26:00|197259.9|197134.9|197292.9|197167.9|197297.6|197172.6|197259.9|197134.9|23
1727371570000|2024-09-26 17:26:10|197292.5|197167.5|197291.3|197166.3|197296.9|197171.9|197279.9|197154.9|25
1727371580000|2024-09-26 17:26:20|197291.6|197166.6|197295.6|197170.6|197295.6|197170.6|197291.6|197166.6|8
1727371590000|2024-09-26 17:26:30|197295.3|197170.3|197279.6|197154.6|197315.8|197190.8|197272.5|197147.5|20
1727371600000|2024-09-26 17:26:40|197281.6|197156.6|197251.5|197126.5|197283|197158|197249.7|197124.7|18
1727371610000|2024-09-26 17:26:50|197253|197128|197268.2|197143.2|197276.7|197151.7|197250.9|197125.9|21
1727371620000|2024-09-26 17:27:00|197268|197143|197252.2|197127.2|197268|197143|197249.8|197124.8|18
1727371630000|2024-09-26 17:27:10|197251|197126|197244.5|197119.5|197252|197127|197243.9|197118.9|12
1727371640000|2024-09-26 17:27:20|197243.6|197118.6|197249.8|197124.8|197250.8|197125.8|197242|197117|9
1727371650000|2024-09-26 17:27:30|197249|197124|197258.9|197133.9|197259.5|197134.5|197249|197124|12
1727371660000|2024-09-26 17:27:40|197258.2|197133.2|197255|197130|197259.6|197134.6|197253.9|197128.9|8
1727371670000|2024-09-26 17:27:50|197253.8|197128.8|197256.2|197131.2|197256.7|197131.7|197252.6|197127.6|11
1727371680000|2024-09-26 17:28:00|197255.4|197130.4|197254|197129|197260|197135|197254|197129|11
1727371690000|2024-09-26 17:28:10|197251.1|197126.1|197251|197126|197252.4|197127.4|197249.6|197124.6|9
1727371700000|2024-09-26 17:28:20|197249.6|197124.6|197246.7|197121.7|197249.6|197124.6|197246.7|197121.7|7
1727371710000|2024-09-26 17:28:30|197186.4|197061.4|197189|197064|197191.2|197066.2|197179.2|197054.2|16
1727371720000|2024-09-26 17:28:40|197190|197065|197217|197092|197227.1|197102.1|197189.2|197064.2|26
1727371730000|2024-09-26 17:28:50|197219.5|197094.5|197287.1|197162.1|197287.1|197162.1|197219.5|197094.5|18
1727371740000|2024-09-26 17:29:00|197289.2|197164.2|197351|197226|197355.1|197230.1|197289.2|197164.2|31
1727371750000|2024-09-26 17:29:10|197371.1|197246.1|197342.6|197217.6|197396.8|197271.8|197326.5|197201.5|35
1727371760000|2024-09-26 17:29:20|197343.6|197218.6|197355|197230|197362|197237|197332|197207|31
1727371770000|2024-09-26 17:29:30|197341.7|197216.7|197374.7|197249.7|197378.6|197253.6|197338.1|197213.1|35
1727371780000|2024-09-26 17:29:40|197374.5|197249.5|197371.7|197246.7|197376.2|197251.2|197367.3|197242.3|28
1727371790000|2024-09-26 17:29:50|197374.7|197249.7|197382|197332|197409.6|197332|197368.4|197248.9|26
1727371800000|2024-09-26 17:30:00|197374.8|197324.8|197412.6|197287.6|197438.9|197324.8|197374.8|197277.3|22
1727371810000|2024-09-26 17:30:10|197414.7|197289.7|197418.9|197293.9|197426.4|197301.4|197409.4|197284.4|28
1727371820000|2024-09-26 17:30:20|197418.8|197293.8|197417.2|197292.2|197418.8|197293.8|197413.3|197288.3|21
1727371830000|2024-09-26 17:30:30|197419.3|197294.3|197429.3|197304.3|197439.1|197314.1|197412.3|197287.3|29
1727371840000|2024-09-26 17:30:40|197428|197303|197376.8|197251.8|197444.4|197319.4|197376.8|197251.8|20
1727371850000|2024-09-26 17:30:50|197384.2|197259.2|197314.8|197189.8|197384.6|197259.6|197298.7|197173.7|24
1727371860000|2024-09-26 17:31:00|197324.6|197199.6|197292.7|197167.7|197324.6|197199.6|197272.9|197147.9|32
1727371870000|2024-09-26 17:31:10|197292|197167|197274.9|197149.9|197306.2|197181.2|197274.9|197149.9|31
1727371880000|2024-09-26 17:31:20|197274.1|197149.1|197288|197163|197290.7|197165.7|197274.1|197149.1|24
1727371890000|2024-09-26 17:31:30|197287.6|197162.6|197281.1|197156.1|197294.9|197169.9|197267.4|197142.4|31
1727371900000|2024-09-26 17:31:40|197280.7|197155.7|197278.6|197153.6|197286.9|197161.9|197275.5|197150.5|34
1727371910000|2024-09-26 17:31:50|197278.4|197153.4|197291|197166|197293.3|197168.3|197277.9|197152.9|28
1727371920000|2024-09-26 17:32:00|197289.6|197164.6|197234.1|197109.1|197289.6|197164.6|197228|197103|28
1727371930000|2024-09-26 17:32:10|197232.4|197107.4|197300.4|197175.4|197300.4|197175.4|197232.4|197107.4|19
1727371940000|2024-09-26 17:32:20|197300|197175|197305.9|197180.9|197305.9|197180.9|197259.6|197134.6|29
1727371950000|2024-09-26 17:32:30|197302.9|197177.9|197308.4|197183.4|197315.4|197190.4|197302.2|197177.2|26
1727371960000|2024-09-26 17:32:40|197308.9|197183.9|197320.6|197195.6|197323.7|197198.7|197308.9|197183.9|18
1727371970000|2024-09-26 17:32:50|197333.4|197208.4|197328.3|197203.3|197333.4|197208.4|197313.4|197188.4|20
1727371980000|2024-09-26 17:33:00|197328|197203|197351.4|197226.4|197364|197239|197328|197203|25
1727371990000|2024-09-26 17:33:10|197349.3|197224.3|197290.7|197165.7|197349.3|197224.3|197273.2|197148.2|23
1727372000000|2024-09-26 17:33:20|197288.6|197163.6|197290.9|197165.9|197301.4|197176.4|197266.6|197141.6|17
1727372010000|2024-09-26 17:33:30|197291.7|197166.7|197358.6|197233.6|197360.8|197235.8|197291.7|197166.7|26
1727372020000|2024-09-26 17:33:40|197358.4|197233.4|197333.7|197208.7|197358.4|197233.4|197329.5|197204.5|17
1727372030000|2024-09-26 17:33:50|197332.2|197207.2|197348.5|197223.5|197349.2|197224.2|197327.9|197202.9|20
1727372040000|2024-09-26 17:34:00|197352.1|197227.1|197353.8|197228.8|197355.8|197230.8|197330.3|197205.3|17
1727372050000|2024-09-26 17:34:10|197349.7|197224.7|197391.5|197266.5|197398.6|197273.6|197349.7|197224.7|24
1727372060000|2024-09-26 17:34:20|197392.2|197267.2|197372.1|197247.1|197392.2|197267.2|197371.4|197246.4|20
1727372070000|2024-09-26 17:34:30|197371.9|197246.9|197397.3|197272.3|197409|197284|197358.8|197233.8|25
1727372080000|2024-09-26 17:34:40|197397.7|197272.7|197295.5|197170.5|197408.7|197283.7|197287.9|197162.9|18
1727372090000|2024-09-26 17:34:50|197298.9|197173.9|197227.3|197102.3|197309|197184|197227.3|197102.3|21
1727372100000|2024-09-26 17:35:00|197228.3|197103.3|197278.5|197153.5|197282.2|197157.2|197219.3|197094.3|22
1727372110000|2024-09-26 17:35:10|197279.4|197154.4|197231.4|197106.4|197279.4|197154.4|197222.6|197097.6|29
1727372120000|2024-09-26 17:35:20|197228.8|197103.8|197232.1|197107.1|197232.2|197107.2|197228.8|197103.8|9
1727372130000|2024-09-26 17:35:30|197232.6|197107.6|197212.1|197087.1|197232.6|197107.6|197188.9|197063.9|17
1727372140000|2024-09-26 17:35:40|197212.9|197087.9|197243.2|197118.2|197243.2|197118.2|197212.9|197087.9|24
1727372150000|2024-09-26 17:35:50|197242.9|197117.9|197248.4|197123.4|197250.1|197125.1|197236.3|197111.3|17
1727372160000|2024-09-26 17:36:00|197253.4|197128.4|197279|197154|197290.6|197165.6|197253.4|197128.4|18
1727372170000|2024-09-26 17:36:10|197295.4|197170.4|197321.7|197196.7|197331.4|197206.4|197295.4|197170.4|30
1727372180000|2024-09-26 17:36:20|197321.9|197196.9|197293.7|197168.7|197321.9|197196.9|197281.5|197156.5|16
1727372190000|2024-09-26 17:36:30|197292.6|197167.6|197291.4|197166.4|197297.6|197172.6|197286.1|197161.1|19
1727372200000|2024-09-26 17:36:40|197292.4|197167.4|197291.7|197166.7|197302.8|197177.8|197289.9|197164.9|13
1727372210000|2024-09-26 17:36:50|197292|197167|197319.1|197194.1|197324.7|197199.7|197292|197167|9
1727372220000|2024-09-26 17:37:00|197320|197195|197317|197192|197327.2|197202.2|197309|197184|18
1727372230000|2024-09-26 17:37:10|197316.8|197191.8|197353.8|197228.8|197353.8|197228.8|197315|197190|24
1727372240000|2024-09-26 17:37:20|197348.2|197223.2|197335.6|197210.6|197359.6|197234.6|197320.2|197195.2|17
1727372250000|2024-09-26 17:37:30|197336.5|197211.5|197370.9|197245.9|197385.5|197260.5|197335.3|197210.3|24
1727372260000|2024-09-26 17:37:40|197373.8|197248.8|197372.2|197247.2|197379|197254|197372.2|197247.2|13
1727372270000|2024-09-26 17:37:50|197361.7|197236.7|197370.6|197245.6|197375|197250|197355.5|197230.5|34
1727372280000|2024-09-26 17:38:00|197389.2|197264.2|197394.8|197269.8|197396.9|197271.9|197389.2|197264.2|22
1727372290000|2024-09-26 17:38:10|197394.4|197269.4|197391.6|197266.6|197402|197277|197391.1|197266.1|15
1727372300000|2024-09-26 17:38:20|197396.9|197271.9|197401.6|197276.6|197407|197282|197391.9|197266.9|23
1727372310000|2024-09-26 17:38:30|197400|197275|197429.8|197304.8|197436|197311|197399.8|197274.8|15
1727372320000|2024-09-26 17:38:40|197431.1|197306.1|197397.4|197272.4|197435.5|197310.5|197397.4|197272.4|19
1727372330000|2024-09-26 17:38:50|197389.8|197264.8|197377.1|197252.1|197389.8|197264.8|197375.9|197250.9|29
1727372340000|2024-09-26 17:39:00|197387.9|197262.9|197387.1|197262.1|197388|197263|197385.2|197260.2|8
1727372350000|2024-09-26 17:39:10|197391.3|197266.3|197388|197263|197391.3|197266.3|197388|197263|6
1727372360000|2024-09-26 17:39:20|197389.1|197264.1|197394.5|197269.5|197396.9|197271.9|197389.1|197264.1|11
1727372370000|2024-09-26 17:39:30|197392.4|197267.4|197377.3|197252.3|197392.4|197267.4|197356.6|197231.6|7
1727372380000|2024-09-26 17:39:40|197376.8|197251.8|197382.1|197257.1|197382.1|197257.1|197375|197250|7
1727372390000|2024-09-26 17:39:50|197395.2|197270.2|197396.3|197271.3|197396.3|197271.3|197395.2|197270.2|3
1727372400000|2024-09-26 17:40:00|197397.1|197272.1|197315.4|197190.4|197398.4|197273.4|197312.9|197187.9|13
1727372410000|2024-09-26 17:40:10|197314.8|197189.8|197321.2|197196.2|197321.2|197196.2|197283.8|197158.8|25
1727372420000|2024-09-26 17:40:20|197319.6|197194.6|197319.6|197194.6|197320.9|197195.9|197317.5|197192.5|17
1727372430000|2024-09-26 17:40:30|197320.6|197195.6|197314.7|197189.7|197322.1|197197.1|197310.5|197185.5|15
1727372440000|2024-09-26 17:40:40|197315.4|197190.4|197311.3|197186.3|197316.4|197191.4|197308.5|197183.5|9
1727372450000|2024-09-26 17:40:50|197312.3|197187.3|197308.2|197183.2|197312.3|197187.3|197307.9|197182.9|9
1727372460000|2024-09-26 17:41:00|197307.8|197182.8|197348.1|197223.1|197352.7|197227.7|197307.8|197182.8|22
1727372470000|2024-09-26 17:41:10|197349.2|197224.2|197405|197280|197413.6|197288.6|197349.2|197224.2|25
1727372480000|2024-09-26 17:41:20|197424.3|197299.3|197421.2|197296.2|197435.8|197310.8|197416.9|197291.9|17
1727372490000|2024-09-26 17:41:30|197422.7|197297.7|197386.9|197261.9|197434.4|197309.4|197386.9|197261.9|11
1727372500000|2024-09-26 17:41:40|197388.1|197263.1|197370.1|197245.1|197388.1|197263.1|197370.1|197245.1|24
1727372510000|2024-09-26 17:41:50|197372|197247|197381.4|197256.4|197384.7|197259.7|197372|197247|13
1727372520000|2024-09-26 17:42:00|197382.5|197257.5|197365.6|197240.6|197402.7|197277.7|197365.6|197240.6|24
1727372530000|2024-09-26 17:42:10|197365.4|197240.4|197332.9|197207.9|197367.8|197242.8|197332.9|197207.9|8
1727372540000|2024-09-26 17:42:20|197338.8|197213.8|197331.2|197206.2|197338.8|197213.8|197329.2|197204.2|17
1727372550000|2024-09-26 17:42:30|197333.4|197208.4|197332.1|197207.1|197340.6|197215.6|197330.2|197205.2|13
1727372560000|2024-09-26 17:42:40|197331.3|197206.3|197338.9|197213.9|197338.9|197213.9|197331.3|197206.3|8
1727372570000|2024-09-26 17:42:50|197337.4|197212.4|197337.6|197212.6|197339.1|197214.1|197333.7|197208.7|14
1727372580000|2024-09-26 17:43:00|197335.4|197210.4|197306.1|197181.1|197342.3|197217.3|197306.1|197181.1|17
1727372590000|2024-09-26 17:43:10|197306.9|197181.9|197303.7|197178.7|197307.8|197182.8|197300.8|197175.8|12
1727372600000|2024-09-26 17:43:20|197302.6|197177.6|197303.3|197178.3|197306.7|197181.7|197302.6|197177.6|8
1727372610000|2024-09-26 17:43:30|197302.3|197177.3|197300.3|197175.3|197304.1|197179.1|197300.3|197175.3|7
1727372620000|2024-09-26 17:43:40|197301.6|197176.6|197305.3|197180.3|197305.3|197180.3|197301.6|197176.6|6
1727372630000|2024-09-26 17:43:50|197302.4|197177.4|197301.8|197176.8|197307.9|197182.9|197301.8|197176.8|10
1727372640000|2024-09-26 17:44:00|197299.9|197174.9|197296.7|197171.7|197307.7|197182.7|197296.7|197171.7|10
1727372650000|2024-09-26 17:44:10|197295.4|197170.4|197309.5|197184.5|197313.9|197188.9|197295.4|197170.4|7
1727372660000|2024-09-26 17:44:20|197312.6|197187.6|197236.5|197111.5|197312.6|197187.6|197226.5|197101.5|14
1727372670000|2024-09-26 17:44:30|197238.4|197113.4|197268.1|197143.1|197269.7|197144.7|197186.9|197061.9|28
1727372680000|2024-09-26 17:44:40|197265|197140|197220.8|197095.8|197265.9|197140.9|197215.2|197090.2|13
1727372690000|2024-09-26 17:44:50|197219|197094|197214.1|197089.1|197219|197094|197213.8|197088.8|5
1727372700000|2024-09-26 17:45:00|197220.7|197095.7|197228.8|197103.8|197230.6|197105.6|197195.3|197070.3|13
1727372710000|2024-09-26 17:45:10|197227.6|197102.6|197246.2|197121.2|197246.2|197121.2|197227.6|197102.6|4
1727372720000|2024-09-26 17:45:20|197246.8|197121.8|197247.3|197122.3|197247.3|197122.3|197231.6|197106.6|11
1727372730000|2024-09-26 17:45:30|197245.7|197120.7|197198.8|197073.8|197245.7|197120.7|197188.9|197063.9|14
1727372740000|2024-09-26 17:45:40|197198.7|197073.7|197230.5|197105.5|197230.5|197105.5|197195.8|197070.8|11
1727372750000|2024-09-26 17:45:50|197236.5|197111.5|197248.6|197123.6|197250.1|197125.1|197236.1|197111.1|14
1727372760000|2024-09-26 17:46:00|197250.5|197125.5|197264|197139|197264|197139|197249.6|197124.6|10
1727372770000|2024-09-26 17:46:10|197265|197140|197264.6|197139.6|197265|197140|197264.1|197139.1|4
1727372780000|2024-09-26 17:46:20|197264|197139|197259.5|197134.5|197264.4|197139.4|197258.5|197133.5|8
1727372790000|2024-09-26 17:46:30|197259.6|197134.6|197255.2|197130.2|197259.6|197134.6|197249.6|197124.6|7
1727372800000|2024-09-26 17:46:40|197256.2|197131.2|197266.5|197141.5|197266.5|197141.5|197256.2|197131.2|7
1727372810000|2024-09-26 17:46:50|197266.6|197141.6|197267.6|197142.6|197271.4|197146.4|197266.6|197141.6|14
1727372820000|2024-09-26 17:47:00|197268.7|197143.7|197266.7|197141.7|197268.7|197143.7|197260.2|197135.2|16
1727372830000|2024-09-26 17:47:10|197265.6|197140.6|197265.9|197140.9|197265.9|197140.9|197263.9|197138.9|3
1727372840000|2024-09-26 17:47:20|197264.4|197139.4|197259.1|197134.1|197264.4|197139.4|197259.1|197134.1|3
1727372850000|2024-09-26 17:47:30|197255.3|197130.3|197259.2|197134.2|197259.2|197134.2|197253.3|197128.3|5
1727372860000|2024-09-26 17:47:40|197261.5|197136.5|197263.3|197138.3|197263.3|197138.3|197258.6|197133.6|9
1727372870000|2024-09-26 17:47:50|197264.4|197139.4|197260.3|197135.3|197264.4|197139.4|197258.3|197133.3|6
1727372880000|2024-09-26 17:48:00|197263.6|197138.6|197332|197207|197335.9|197210.9|197263.6|197138.6|16
1727372890000|2024-09-26 17:48:10|197330.9|197205.9|197333.3|197208.3|197333.3|197208.3|197330.9|197205.9|7
1727372900000|2024-09-26 17:48:20|197332.1|197207.1|197360.9|197235.9|197363.6|197238.6|197332.1|197207.1|12
1727372910000|2024-09-26 17:48:30|197361.6|197236.6|197364.3|197239.3|197366.4|197241.4|197361.6|197236.6|4
1727372920000|2024-09-26 17:48:40|197363|197238|197361.1|197236.1|197367|197242|197359.4|197234.4|10
1727372930000|2024-09-26 17:48:50|197360|197235|197427.8|197302.8|197427.8|197302.8|197299|197174|24
1727372940000|2024-09-26 17:49:00|197428.2|197303.2|197423.7|197298.7|197442.5|197317.5|197410.9|197285.9|21
1727372950000|2024-09-26 17:49:10|197441.8|197316.8|197539.6|197414.6|197564.9|197439.9|197441.8|197316.8|22
1727372960000|2024-09-26 17:49:20|197526.8|197401.8|197543.9|197418.9|197543.9|197418.9|197492.5|197367.5|21
1727372970000|2024-09-26 17:49:30|197542.7|197417.7|197497.9|197372.9|197542.7|197417.7|197497.3|197372.3|15
1727372980000|2024-09-26 17:49:40|197498.8|197373.8|197461.4|197336.4|197503.1|197378.1|197458.6|197333.6|13
1727372990000|2024-09-26 17:49:50|197462.5|197337.5|197537.4|197412.4|197539.8|197414.8|197459.3|197334.3|25
1727373000000|2024-09-26 17:50:00|197541|197416|197554.8|197429.8|197554.8|197429.8|197506.4|197381.4|23
1727373010000|2024-09-26 17:50:10|197581.2|197456.2|197550.9|197425.9|197581.2|197456.2|197546.2|197421.2|10
1727373020000|2024-09-26 17:50:20|197550.2|197425.2|197542.9|197417.9|197550.2|197425.2|197535.7|197410.7|10
1727373030000|2024-09-26 17:50:30|197544.1|197419.1|197552.7|197427.7|197552.9|197427.9|197535.7|197410.7|11
1727373040000|2024-09-26 17:50:40|197553.9|197428.9|197549.3|197424.3|197555.6|197430.6|197524.1|197399.1|12
1727373050000|2024-09-26 17:50:50|197547.9|197422.9|197536.4|197411.4|197549.3|197424.3|197535|197410|14
1727373060000|2024-09-26 17:51:00|197535.7|197410.7|197539.7|197414.7|197542.3|197417.3|197531.3|197406.3|12
1727373070000|2024-09-26 17:51:10|197540.6|197415.6|197535.6|197410.6|197551.3|197426.3|197534.5|197409.5|9
1727373080000|2024-09-26 17:51:20|197541.7|197416.7|197539.8|197414.8|197543.2|197418.2|197539.8|197414.8|4
1727373090000|2024-09-26 17:51:30|197539.7|197414.7|197553|197428|197553.4|197428.4|197538.9|197413.9|12
1727373100000|2024-09-26 17:51:40|197546.8|197421.8|197569.8|197444.8|197597.2|197472.2|197537.2|197412.2|17
1727373110000|2024-09-26 17:51:50|197548.5|197423.5|197532.4|197407.4|197548.5|197423.5|197531.6|197406.6|16
1727373120000|2024-09-26 17:52:00|197533.9|197408.9|197488.8|197363.8|197538.6|197413.6|197471.8|197346.8|20
1727373130000|2024-09-26 17:52:10|197487.6|197362.6|197478.7|197353.7|197487.6|197362.6|197476.5|197351.5|7
1727373140000|2024-09-26 17:52:20|197480.1|197355.1|197465|197340|197480.4|197355.4|197465|197340|8
1727373150000|2024-09-26 17:52:30|197468.3|197343.3|197467.7|197342.7|197470|197345|197465|197340|7
1727373160000|2024-09-26 17:52:40|197466.4|197341.4|197471.2|197346.2|197471.2|197346.2|197466.4|197341.4|5
1727373170000|2024-09-26 17:52:50|197474.8|197349.8|197464.3|197339.3|197480.8|197355.8|197463.8|197338.8|10
1727373180000|2024-09-26 17:53:00|197465.9|197340.9|197466.5|197341.5|197479.1|197354.1|197392.8|197267.8|26
1727373190000|2024-09-26 17:53:10|197466.3|197341.3|197469.3|197344.3|197474|197349|197451.9|197326.9|19
1727373200000|2024-09-26 17:53:20|197487|197362|197465.6|197340.6|197487|197362|197465.1|197340.1|20
1727373210000|2024-09-26 17:53:30|197463.9|197338.9|197455.1|197330.1|197469.2|197344.2|197455.1|197330.1|10
1727373220000|2024-09-26 17:53:40|197457.6|197332.6|197437.3|197312.3|197459.7|197334.7|197431.4|197306.4|16
1727373230000|2024-09-26 17:53:50|197442.1|197317.1|197475.3|197350.3|197503.9|197378.9|197442.1|197317.1|27
1727373240000|2024-09-26 17:54:00|197477.3|197352.3|197485.6|197360.6|197486.9|197361.9|197477.3|197352.3|20
1727373250000|2024-09-26 17:54:10|197483.8|197358.8|197459.7|197334.7|197486.7|197361.7|197457.8|197332.8|13
1727373260000|2024-09-26 17:54:20|197457.9|197332.9|197430.8|197305.8|197457.9|197332.9|197421.7|197296.7|19
1727373270000|2024-09-26 17:54:30|197431.2|197306.2|197482.7|197357.7|197492.1|197367.1|197430.9|197305.9|27
1727373280000|2024-09-26 17:54:40|197481.9|197356.9|197448.6|197323.6|197482.8|197357.8|197448|197323|19
1727373290000|2024-09-26 17:54:50|197450.6|197325.6|197455.4|197330.4|197456.6|197331.6|197450.2|197325.2|8
1727373300000|2024-09-26 17:55:00|197452.1|197327.1|197486.1|197361.1|197487.2|197362.2|197452.1|197327.1|21
1727373310000|2024-09-26 17:55:10|197457.5|197332.5|197445.3|197320.3|197460.9|197335.9|197436.7|197311.7|15
1727373320000|2024-09-26 17:55:20|197441.2|197316.2|197472.9|197347.9|197476.4|197351.4|197439.9|197314.9|24
1727373330000|2024-09-26 17:55:30|197474|197349|197495.2|197370.2|197495.2|197370.2|197468.1|197343.1|16
1727373340000|2024-09-26 17:55:40|197495.1|197370.1|197473|197348|197495.1|197370.1|197471.1|197346.1|20
1727373350000|2024-09-26 17:55:50|197471.9|197346.9|197476.9|197351.9|197483.3|197358.3|197471.9|197346.9|16
1727373360000|2024-09-26 17:56:00|197474|197349|197445.8|197320.8|197477|197352|197424.4|197299.4|21
1727373370000|2024-09-26 17:56:10|197444.6|197319.6|197484.7|197359.7|197494.2|197369.2|197443.7|197318.7|20
1727373380000|2024-09-26 17:56:20|197481.4|197356.4|197478.8|197353.8|197481.4|197356.4|197474.8|197349.8|14
1727373390000|2024-09-26 17:56:30|197479.6|197354.6|197468.3|197343.3|197483.6|197358.6|197462|197337|13
1727373400000|2024-09-26 17:56:40|197469|197344|197439.5|197314.5|197471.1|197346.1|197439.5|197314.5|15
1727373410000|2024-09-26 17:56:50|197439|197314|197451.6|197326.6|197454.8|197329.8|197429.9|197304.9|20
1727373420000|2024-09-26 17:57:00|197453.9|197328.9|197450.9|197325.9|197455.5|197330.5|197450.9|197325.9|5
1727373430000|2024-09-26 17:57:10|197452.2|197327.2|197453.5|197328.5|197455.8|197330.8|197451.2|197326.2|10
1727373440000|2024-09-26 17:57:20|197454.4|197329.4|197440.9|197315.9|197454.5|197329.5|197440.9|197315.9|7
1727373450000|2024-09-26 17:57:30|197441.6|197316.6|197405.9|197280.9|197441.6|197316.6|197352.8|197227.8|27
1727373460000|2024-09-26 17:57:40|197409.4|197284.4|197406.3|197281.3|197410.4|197285.4|197402.5|197277.5|24
1727373470000|2024-09-26 17:57:50|197405|197280|197426.8|197301.8|197427.4|197302.4|197402.2|197277.2|23
1727373480000|2024-09-26 17:58:00|197426.1|197301.1|197434.3|197309.3|197441.5|197316.5|197426.1|197301.1|13
1727373490000|2024-09-26 17:58:10|197434.8|197309.8|197431.5|197306.5|197434.8|197309.8|197431.1|197306.1|13
1727373500000|2024-09-26 17:58:20|197429.6|197304.6|197409|197284|197445.4|197320.4|197408.1|197283.1|30
1727373510000|2024-09-26 17:58:30|197407.8|197282.8|197402.1|197277.1|197409|197284|197397.7|197272.7|18
1727373520000|2024-09-26 17:58:40|197403.3|197278.3|197393.7|197268.7|197403.3|197278.3|197393.7|197268.7|17
1727373530000|2024-09-26 17:58:50|197398.2|197273.2|197373|197248|197402.2|197277.2|197370.6|197245.6|12
1727373540000|2024-09-26 17:59:00|197376.7|197251.7|197387.7|197262.7|197399.4|197274.4|197376.7|197251.7|19
1727373550000|2024-09-26 17:59:10|197395.6|197270.6|197383.7|197258.7|197396.6|197271.6|197379.8|197254.8|19
1727373560000|2024-09-26 17:59:20|197384.9|197259.9|197406|197281|197412.3|197287.3|197383.8|197258.8|9
1727373570000|2024-09-26 17:59:30|197407|197282|197296.4|197171.4|197412.9|197287.9|197296|197171|17
1727373580000|2024-09-26 17:59:40|197297.5|197172.5|197343|197218|197348.5|197223.5|197295.6|197170.6|25
1727373590000|2024-09-26 17:59:50|197344|197219|197311.4|197186.4|197351.7|197226.7|197311.4|197186.4|18
1727373600000|2024-09-26 18:00:00|197310.6|197185.6|197298.1|197173.1|197310.6|197185.6|197292.9|197167.9|12
1727373610000|2024-09-26 18:00:10|197296.9|197171.9|197293.3|197168.3|197299|197174|197286.8|197161.8|19
1727373620000|2024-09-26 18:00:20|197286.6|197161.6|197296.8|197171.8|197297.7|197172.7|197279.6|197154.6|15
1727373630000|2024-09-26 18:00:30|197295.5|197170.5|197302.8|197177.8|197302.8|197177.8|197295.5|197170.5|5
1727373640000|2024-09-26 18:00:40|197304|197179|197299.5|197174.5|197314.6|197189.6|197299.2|197174.2|22
1727373650000|2024-09-26 18:00:50|197298.7|197173.7|197241.7|197116.7|197298.7|197173.7|197241.7|197116.7|18
1727373660000|2024-09-26 18:01:00|197242.1|197117.1|197252.3|197127.3|197265.6|197140.6|197240.3|197115.3|23
1727373670000|2024-09-26 18:01:10|197250.8|197125.8|197283|197158|197286.7|197161.7|197250.2|197125.2|15
1727373680000|2024-09-26 18:01:20|197285|197160|197289.5|197164.5|197300.3|197175.3|197280.8|197155.8|29
1727373690000|2024-09-26 18:01:30|197289.7|197164.7|197283.9|197158.9|197294.1|197169.1|197281.2|197156.2|21
1727373700000|2024-09-26 18:01:40|197284.9|197159.9|197289.8|197164.8|197291|197166|197281.2|197156.2|15
1727373710000|2024-09-26 18:01:50|197287.3|197162.3|197356.9|197231.9|197357.8|197232.8|197287.3|197162.3|15
1727373720000|2024-09-26 18:02:00|197359.6|197234.6|197329.8|197204.8|197359.6|197234.6|197329.8|197204.8|15
1727373730000|2024-09-26 18:02:10|197330.8|197205.8|197302.7|197177.7|197330.8|197205.8|197291.4|197166.4|23
1727373740000|2024-09-26 18:02:20|197302.8|197177.8|197342.3|197217.3|197347.7|197222.7|197302.8|197177.8|19
1727373750000|2024-09-26 18:02:30|197346.9|197221.9|197346|197221|197349.9|197224.9|197344.8|197219.8|13
1727373760000|2024-09-26 18:02:40|197344.8|197219.8|197342.1|197217.1|197344.8|197219.8|197327.8|197202.8|10
1727373770000|2024-09-26 18:02:50|197343.5|197218.5|197347.3|197222.3|197348.5|197223.5|197343.5|197218.5|8
1727373780000|2024-09-26 18:03:00|197351.1|197226.1|197382.4|197257.4|197396.7|197271.7|197351.1|197226.1|25
1727373790000|2024-09-26 18:03:10|197355.2|197230.2|197383.9|197258.9|197383.9|197258.9|197355.2|197230.2|28
1727373800000|2024-09-26 18:03:20|197385.2|197260.2|197383.4|197258.4|197396.4|197271.4|197375.8|197250.8|21
1727373810000|2024-09-26 18:03:30|197381.5|197256.5|197388.9|197263.9|197396.3|197271.3|197381.1|197256.1|25
1727373820000|2024-09-26 18:03:40|197390|197265|197368.7|197243.7|197393.7|197268.7|197352.3|197227.3|26
1727373830000|2024-09-26 18:03:50|197367.7|197242.7|197361.9|197236.9|197372.2|197247.2|197351.2|197226.2|16
1727373840000|2024-09-26 18:04:00|197362.2|197237.2|197374.5|197249.5|197381.5|197256.5|197358.5|197233.5|28
1727373850000|2024-09-26 18:04:10|197378.9|197253.9|197380.2|197255.2|197383.5|197258.5|197376.7|197251.7|19
1727373860000|2024-09-26 18:04:20|197380|197255|197330.1|197205.1|197380|197255|197316.9|197191.9|17
1727373870000|2024-09-26 18:04:30|197329.5|197204.5|197301.7|197176.7|197331.1|197206.1|197301.6|197176.6|16
1727373880000|2024-09-26 18:04:40|197302.1|197177.1|197279.2|197154.2|197303.9|197178.9|197265.8|197140.8|23
1727373890000|2024-09-26 18:04:50|197277.4|197152.4|197301.9|197176.9|197301.9|197176.9|197277.4|197152.4|34
1727373900000|2024-09-26 18:05:00|197302.2|197177.2|197308.7|197183.7|197308.7|197183.7|197297.2|197172.2|21
1727373910000|2024-09-26 18:05:10|197308.8|197183.8|197303.5|197178.5|197308.8|197183.8|197297.4|197172.4|16
1727373920000|2024-09-26 18:05:20|197303.3|197178.3|197336.6|197211.6|197345.7|197220.7|197303.3|197178.3|23
1727373930000|2024-09-26 18:05:30|197337.8|197212.8|197337.8|197212.8|197337.8|197212.8|197336.1|197211.1|10
1727373940000|2024-09-26 18:05:40|197338|197213|197338.5|197213.5|197338.5|197213.5|197335.7|197210.7|7
1727373950000|2024-09-26 18:05:50|197336.7|197211.7|197309.9|197184.9|197336.7|197211.7|197308.1|197183.1|18
1727373960000|2024-09-26 18:06:00|197317.5|197192.5|197295.6|197170.6|197321.4|197196.4|197295.6|197170.6|16
1727373970000|2024-09-26 18:06:10|197296.6|197171.6|197300.9|197175.9|197302.6|197177.6|197296.6|197171.6|10
1727373980000|2024-09-26 18:06:20|197300|197175|197298.6|197173.6|197300|197175|197294.3|197169.3|7
1727373990000|2024-09-26 18:06:30|197300.3|197175.3|197251.3|197126.3|197300.5|197175.5|197251.3|197126.3|10
1727374000000|2024-09-26 18:06:40|197255.6|197130.6|197266|197141|197266.2|197141.2|197255.6|197130.6|22
1727374010000|2024-09-26 18:06:50|197265.2|197140.2|197269.2|197144.2|197269.2|197144.2|197258.9|197133.9|9
1727374020000|2024-09-26 18:07:00|197283.7|197158.7|197238.5|197113.5|197287.2|197162.2|197234.7|197109.7|13
1727374030000|2024-09-26 18:07:10|197246.7|197121.7|197294.1|197169.1|197299.7|197174.7|197246.7|197121.7|13
1727374040000|2024-09-26 18:07:20|197295.1|197170.1|197304.9|197179.9|197307.6|197182.6|197295.1|197170.1|19
1727374050000|2024-09-26 18:07:30|197303.5|197178.5|197298.6|197173.6|197306.8|197181.8|197297.5|197172.5|15
1727374060000|2024-09-26 18:07:40|197297.2|197172.2|197299|197174|197305|197180|197290.2|197165.2|17
1727374070000|2024-09-26 18:07:50|197301.7|197176.7|197293.2|197168.2|197306.3|197181.3|197293.2|197168.2|17
1727374080000|2024-09-26 18:08:00|197295|197170|197290.6|197165.6|197300.7|197175.7|197290.6|197165.6|11
1727374090000|2024-09-26 18:08:10|197291.6|197166.6|197291.2|197166.2|197296.1|197171.1|197287.3|197162.3|11
1727374100000|2024-09-26 18:08:20|197292.9|197167.9|197292.3|197167.3|197298.1|197173.1|197291.3|197166.3|10
1727374110000|2024-09-26 18:08:30|197295.8|197170.8|197295.1|197170.1|197296.5|197171.5|197294|197169|8
1727374120000|2024-09-26 18:08:40|197294.1|197169.1|197263.7|197138.7|197294.1|197169.1|197258.6|197133.6|18
1727374130000|2024-09-26 18:08:50|197260.4|197135.4|197263.6|197138.6|197263.8|197138.8|197256.5|197131.5|19
1727374140000|2024-09-26 18:09:00|197264.4|197139.4|197271|197146|197280.3|197155.3|197264.4|197139.4|23
1727374150000|2024-09-26 18:09:10|197268.1|197143.1|197227.9|197102.9|197275.3|197150.3|197219.4|197094.4|13
1727374160000|2024-09-26 18:09:20|197226.6|197101.6|197211.5|197086.5|197227.6|197102.6|197204.6|197079.6|7
1727374170000|2024-09-26 18:09:30|197212.6|197087.6|197211.3|197086.3|197212.6|197087.6|197209.5|197084.5|7
1727374180000|2024-09-26 18:09:40|197210.7|197085.7|197202.8|197077.8|197212.6|197087.6|197202.8|197077.8|10
1727374190000|2024-09-26 18:09:50|197205.7|197080.7|197203|197078|197205.7|197080.7|197202.2|197077.2|4
1727374200000|2024-09-26 18:10:00|197202|197077|197172.6|197047.6|197202|197077|197168.8|197043.8|14
1727374210000|2024-09-26 18:10:10|197169.3|197044.3|197169.5|197044.5|197172.5|197047.5|197164.6|197039.6|7
1727374220000|2024-09-26 18:10:20|197173.2|197048.2|197306.6|197181.6|197310|197185|197173.2|197048.2|18
1727374230000|2024-09-26 18:10:30|197305.2|197180.2|197309.9|197184.9|197327.1|197202.1|197288.7|197163.7|19
1727374240000|2024-09-26 18:10:40|197305.7|197180.7|197260.2|197135.2|197305.7|197180.7|197256.5|197131.5|18
1727374250000|2024-09-26 18:10:50|197258.4|197133.4|197260.7|197135.7|197260.7|197135.7|197256.9|197131.9|13
1727374260000|2024-09-26 18:11:00|197260.8|197135.8|197274.5|197149.5|197275.8|197150.8|197260.8|197135.8|15
1727374270000|2024-09-26 18:11:10|197273.4|197148.4|197274.5|197149.5|197275.9|197150.9|197268.1|197143.1|15
1727374280000|2024-09-26 18:11:20|197275.7|197150.7|197337.8|197212.8|197338.4|197213.4|197274.6|197149.6|14
1727374290000|2024-09-26 18:11:30|197336.6|197211.6|197269|197144|197340|197215|197267.7|197142.7|26
1727374300000|2024-09-26 18:11:40|197266.9|197141.9|197271.1|197146.1|197271.1|197146.1|197263.5|197138.5|19
1727374310000|2024-09-26 18:11:50|197272.1|197147.1|197330.6|197205.6|197331.1|197206.1|197272.1|197147.1|26
1727374320000|2024-09-26 18:12:00|197331.6|197206.6|197302.7|197177.7|197332.7|197207.7|197292.5|197167.5|12
1727374330000|2024-09-26 18:12:10|197297.8|197172.8|197298.7|197173.7|197311|197186|197273.7|197148.7|19
1727374340000|2024-09-26 18:12:20|197294.1|197169.1|197320.1|197195.1|197322.8|197197.8|197294.1|197169.1|10
1727374350000|2024-09-26 18:12:30|197345.4|197220.4|197342.3|197217.3|197348.7|197223.7|197341.8|197216.8|16
1727374360000|2024-09-26 18:12:40|197342.8|197217.8|197363.2|197238.2|197365.9|197240.9|197342.3|197217.3|17
1727374370000|2024-09-26 18:12:50|197363.1|197238.1|197446.9|197321.9|197446.9|197321.9|197363.1|197238.1|17
1727374380000|2024-09-26 18:13:00|197450.1|197325.1|197444.7|197319.7|197454.5|197329.5|197444.7|197319.7|19
1727374390000|2024-09-26 18:13:10|197443.5|197318.5|197370.2|197245.2|197448.6|197323.6|197347.7|197222.7|21
1727374400000|2024-09-26 18:13:20|197369.9|197244.9|197365.9|197240.9|197370.9|197245.9|197365.7|197240.7|8
1727374410000|2024-09-26 18:13:30|197367|197242|197364.1|197239.1|197369.1|197244.1|197360.9|197235.9|14
1727374420000|2024-09-26 18:13:40|197361.5|197236.5|197305.2|197180.2|197361.5|197236.5|197297|197172|9
1727374430000|2024-09-26 18:13:50|197306.4|197181.4|197310.8|197185.8|197315.3|197190.3|197305.7|197180.7|13
1727374440000|2024-09-26 18:14:00|197312.1|197187.1|197320.9|197195.9|197321.2|197196.2|197312.1|197187.1|4
1727374450000|2024-09-26 18:14:10|197321.1|197196.1|197307.8|197182.8|197321.3|197196.3|197299.4|197174.4|10
1727374460000|2024-09-26 18:14:20|197306.4|197181.4|197311.9|197186.9|197311.9|197186.9|197297.9|197172.9|12
1727374470000|2024-09-26 18:14:30|197310.6|197185.6|197311.5|197186.5|197312.5|197187.5|197308.9|197183.9|12
1727374480000|2024-09-26 18:14:40|197310.1|197185.1|197309.9|197184.9|197310.2|197185.2|197306.4|197181.4|7
1727374490000|2024-09-26 18:14:50|197306.4|197181.4|197344.4|197219.4|197344.4|197219.4|197306.4|197181.4|10
1727374500000|2024-09-26 18:15:00|197342.5|197217.5|197354.8|197229.8|197354.8|197229.8|197338.4|197213.4|18
1727374510000|2024-09-26 18:15:10|197354|197229|197296|197171|197354|197229|197272.7|197147.7|27
1727374520000|2024-09-26 18:15:20|197295.9|197170.9|197298.2|197173.2|197306.3|197181.3|197288|197163|24
1727374530000|2024-09-26 18:15:30|197295|197170|197302.7|197177.7|197308.8|197183.8|197294.7|197169.7|25
1727374540000|2024-09-26 18:15:40|197304.6|197179.6|197306.7|197181.7|197311.4|197186.4|197295.1|197170.1|29
1727374550000|2024-09-26 18:15:50|197305.7|197180.7|197305|197180|197308|197183|197299.2|197174.2|24
1727374560000|2024-09-26 18:16:00|197303.6|197178.6|197272|197147|197308.1|197183.1|197265.4|197140.4|28
1727374570000|2024-09-26 18:16:10|197272.3|197147.3|197271.8|197146.8|197275.9|197150.9|197270.4|197145.4|11
1727374580000|2024-09-26 18:16:20|197261.8|197136.8|197250.9|197125.9|197274.4|197149.4|197250.9|197125.9|27
1727374590000|2024-09-26 18:16:30|197255|197130|197257.8|197132.8|197257.8|197132.8|197252.5|197127.5|6
1727374600000|2024-09-26 18:16:40|197257.6|197132.6|197221.6|197096.6|197257.6|197132.6|197221.6|197096.6|15
1727374620000|2024-09-26 18:17:00|197222.6|197097.6|197184.1|197059.1|197226.9|197101.9|197182.1|197057.1|21
1727374630000|2024-09-26 18:17:10|197185.5|197060.5|197156|197031|197185.5|197060.5|197151.7|197026.7|7
1727374640000|2024-09-26 18:17:20|197157.3|197032.3|197136.9|197011.9|197176.2|197051.2|197129.9|197004.9|13
1727374650000|2024-09-26 18:17:30|197138.5|197013.5|197152|197027|197155.4|197030.4|197134.8|197009.8|23
1727374660000|2024-09-26 18:17:40|197147.6|197022.6|197157.1|197032.1|197190.6|197065.6|197147.6|197022.6|9
1727374670000|2024-09-26 18:17:50|197161.6|197036.6|197163|197038|197168.6|197043.6|197161.4|197036.4|19
1727374680000|2024-09-26 18:18:00|197164.8|197039.8|197172.9|197047.9|197176|197051|197160|197035|20
1727374690000|2024-09-26 18:18:10|197174.5|197049.5|197173.5|197048.5|197180.3|197055.3|197169.7|197044.7|14
1727374700000|2024-09-26 18:18:20|197174.7|197049.7|197172.7|197047.7|197174.7|197049.7|197167.8|197042.8|13
1727374710000|2024-09-26 18:18:30|197173.9|197048.9|197170.3|197045.3|197177.6|197052.6|197166.4|197041.4|11
1727374720000|2024-09-26 18:18:40|197168.8|197043.8|197170|197045|197173.1|197048.1|197166.6|197041.6|11
1727374730000|2024-09-26 18:18:50|197171.1|197046.1|197166.3|197041.3|197171.1|197046.1|197163.2|197038.2|8
1727374740000|2024-09-26 18:19:00|197166.6|197041.6|197134.2|197009.2|197166.6|197041.6|197131|197006|22
1727374750000|2024-09-26 18:19:10|197135.2|197010.2|197152|197027|197157.2|197032.2|197135.2|197010.2|12
1727374760000|2024-09-26 18:19:20|197150.9|197025.9|197148.2|197023.2|197151|197026|197137.6|197012.6|18
1727374770000|2024-09-26 18:19:30|197147.3|197022.3|197085.1|196960.1|197150.5|197025.5|197080.2|196955.2|19
1727374780000|2024-09-26 18:19:40|197087.4|196962.4|197090.5|196965.5|197095.9|196970.9|197087.4|196962.4|12
1727374790000|2024-09-26 18:19:50|197089.2|196964.2|197070.4|196945.4|197089.5|196964.5|197070.1|196945.1|10
1727374800000|2024-09-26 18:20:00|197071.5|196946.5|197027.9|196902.9|197087.5|196962.5|197027.9|196902.9|16
1727374810000|2024-09-26 18:20:10|197026.8|196901.8|196962.7|196837.7|197028|196903|196962.7|196837.7|30
1727374820000|2024-09-26 18:20:20|196959.2|196834.2|196980.6|196855.6|196985.4|196860.4|196952.6|196827.6|23
1727374830000|2024-09-26 18:20:30|196978.2|196853.2|196984.5|196859.5|196984.5|196859.5|196976.6|196851.6|10
1727374840000|2024-09-26 18:20:40|196983.4|196858.4|196983|196858|196984.8|196859.8|196983|196858|5
1727374850000|2024-09-26 18:20:50|196984.4|196859.4|196980.7|196855.7|196998.2|196873.2|196966.5|196841.5|18
1727374860000|2024-09-26 18:21:00|196979.5|196854.5|196986.4|196861.4|196986.6|196861.6|196979.3|196854.3|11
1727374870000|2024-09-26 18:21:10|196985.4|196860.4|196987.7|196862.7|196998|196873|196985.4|196860.4|7
1727374880000|2024-09-26 18:21:20|196986.6|196861.6|196980.5|196855.5|197002.1|196877.1|196980.5|196855.5|8
1727374890000|2024-09-26 18:21:30|196978.9|196853.9|196940.2|196815.2|196981.7|196856.7|196938.9|196813.9|14
1727374900000|2024-09-26 18:21:40|196942.2|196817.2|196907.3|196782.3|196943|196818|196891.7|196766.7|24
1727374910000|2024-09-26 18:21:50|196908.3|196783.3|196925.4|196800.4|196925.4|196800.4|196905.2|196780.2|19
1727374920000|2024-09-26 18:22:00|196931.6|196806.6|196916.9|196791.9|196931.6|196806.6|196906.2|196781.2|17
1727374930000|2024-09-26 18:22:10|196919.3|196794.3|196918.9|196793.9|196926.2|196801.2|196909.8|196784.8|23
1727374940000|2024-09-26 18:22:20|196917.5|196792.5|196884.4|196759.4|196917.5|196792.5|196881.9|196756.9|21
1727374950000|2024-09-26 18:22:30|196883.2|196758.2|196885.3|196760.3|196886.4|196761.4|196882.3|196757.3|8
1727374960000|2024-09-26 18:22:40|196889.4|196764.4|196893.6|196768.6|196902.2|196777.2|196889.4|196764.4|10
1727374970000|2024-09-26 18:22:50|196894.9|196769.9|196906.9|196781.9|196923.1|196798.1|196893.7|196768.7|13
1727374980000|2024-09-26 18:23:00|196914|196789|196924.9|196799.9|196926.3|196801.3|196910.3|196785.3|13
1727374990000|2024-09-26 18:23:10|196941.2|196816.2|196935.7|196810.7|196942.5|196817.5|196931.9|196806.9|19
1727375000000|2024-09-26 18:23:20|196935.4|196810.4|196939.7|196814.7|196942.8|196817.8|196931.8|196806.8|18
1727375010000|2024-09-26 18:23:30|196933.2|196808.2|196906.5|196781.5|196937.1|196812.1|196906.4|196781.4|10
1727375020000|2024-09-26 18:23:40|196905.6|196780.6|196906.4|196781.4|196906.5|196781.5|196904.3|196779.3|9
1727375030000|2024-09-26 18:23:50|196910.9|196785.9|196924.6|196799.6|196927.7|196802.7|196910.9|196785.9|5
1727375040000|2024-09-26 18:24:00|196928|196803|196895.7|196770.7|196928|196803|196887.9|196762.9|12
1727375050000|2024-09-26 18:24:10|196897.6|196772.6|196962.6|196837.6|196962.6|196837.6|196897.6|196772.6|14
1727375060000|2024-09-26 18:24:20|196963.2|196838.2|196964|196839|196964.5|196839.5|196962.5|196837.5|8
1727375070000|2024-09-26 18:24:30|196962.9|196837.9|196986.4|196861.4|196989.1|196864.1|196958.7|196833.7|22
1727375080000|2024-09-26 18:24:40|196986|196861|196987.8|196862.8|196987.8|196862.8|196985.4|196860.4|16
1727375090000|2024-09-26 18:24:50|196987.5|196862.5|196943.7|196818.7|196987.5|196862.5|196942.8|196817.8|11
1727375100000|2024-09-26 18:25:00|196940.3|196815.3|196958.6|196833.6|196968.2|196843.2|196940.3|196815.3|19
1727375110000|2024-09-26 18:25:10|196957.3|196832.3|196896.8|196771.8|196957.3|196832.3|196896.8|196771.8|22
1727375120000|2024-09-26 18:25:20|196898.3|196773.3|196904.9|196779.9|196908.9|196783.9|196898.3|196773.3|16
1727375130000|2024-09-26 18:25:30|196905|196780|196904.4|196779.4|196906.1|196781.1|196901.6|196776.6|10
1727375140000|2024-09-26 18:25:40|196898.5|196773.5|196890.3|196765.3|196907.8|196782.8|196889.3|196764.3|12
1727375150000|2024-09-26 18:25:50|196891.7|196766.7|196888.5|196763.5|196892.9|196767.9|196885.6|196760.6|7
1727375160000|2024-09-26 18:26:00|196886.2|196761.2|196846.4|196721.4|196886.2|196761.2|196846.3|196721.3|16
1727375170000|2024-09-26 18:26:10|196848|196723|196848.9|196723.9|196853.6|196728.6|196846.2|196721.2|11
1727375180000|2024-09-26 18:26:20|196848.6|196723.6|196796.7|196671.7|196848.6|196723.6|196795.8|196670.8|13
1727375190000|2024-09-26 18:26:30|196806.6|196681.6|196807.9|196682.9|196828.6|196703.6|196804.7|196679.7|24
1727375200000|2024-09-26 18:26:40|196810.2|196685.2|196809|196684|196810.6|196685.6|196808.1|196683.1|12
1727375210000|2024-09-26 18:26:50|196807.8|196682.8|196841.4|196716.4|196845.6|196720.6|196800.7|196675.7|25
1727375220000|2024-09-26 18:27:00|196842.6|196717.6|196850.6|196725.6|196853.5|196728.5|196838.2|196713.2|19
1727375230000|2024-09-26 18:27:10|196849.6|196724.6|196847.2|196722.2|196851.9|196726.9|196847.2|196722.2|9
1727375240000|2024-09-26 18:27:20|196850.2|196725.2|196810.2|196685.2|196863.1|196738.1|196810.2|196685.2|15
1727375250000|2024-09-26 18:27:30|196814.7|196689.7|196775.6|196650.6|196814.7|196689.7|196773.3|196648.3|18
1727375260000|2024-09-26 18:27:40|196773.6|196648.6|196770.7|196645.7|196774.7|196649.7|196766.8|196641.8|20
1727375270000|2024-09-26 18:27:50|196768.2|196643.2|196745|196620|196771.9|196646.9|196745|196620|15
1727375280000|2024-09-26 18:28:00|196750.9|196625.9|196722|196597|196763.5|196638.5|196715.4|196590.4|31
1727375290000|2024-09-26 18:28:10|196724.3|196599.3|196700.2|196575.2|196724.3|196599.3|196695.7|196570.7|21
1727375300000|2024-09-26 18:28:20|196697.1|196572.1|196704.9|196579.9|196704.9|196579.9|196692.4|196567.4|16
1727375310000|2024-09-26 18:28:30|196706.7|196581.7|196712.1|196587.1|196769|196644|196703.9|196578.9|22
1727375320000|2024-09-26 18:28:40|196703.9|196578.9|196696.1|196571.1|196714.9|196589.9|196695|196570|29
1727375330000|2024-09-26 18:28:50|196696.8|196571.8|196688.4|196563.4|196697.7|196572.7|196688.4|196563.4|9
1727375340000|2024-09-26 18:29:00|196689.7|196564.7|196689.7|196564.7|196690.6|196565.6|196689.7|196564.7|3
1727375350000|2024-09-26 18:29:10|196690.7|196565.7|196690.7|196565.7|196697.7|196572.7|196681.7|196556.7|16
1727375360000|2024-09-26 18:29:20|196690.6|196565.6|196685|196560|196694.7|196569.7|196681.8|196556.8|21
1727375370000|2024-09-26 18:29:30|196684.8|196559.8|196695.7|196570.7|196697.2|196572.2|196683.2|196558.2|15
1727375380000|2024-09-26 18:29:40|196696.5|196571.5|196733.2|196608.2|196733.7|196608.7|196695|196570|14
1727375390000|2024-09-26 18:29:50|196733.4|196608.4|196697|196572|196734.2|196609.2|196694.1|196569.1|16
1727375400000|2024-09-26 18:30:00|196698.2|196573.2|196684.1|196559.1|196698.2|196573.2|196670.8|196545.8|23
1727375410000|2024-09-26 18:30:10|196682.6|196557.6|196673.4|196548.4|196682.6|196557.6|196666.3|196541.3|19
1727375420000|2024-09-26 18:30:20|196673.2|196548.2|196664.9|196539.9|196683|196558|196661.5|196536.5|16
1727375430000|2024-09-26 18:30:30|196666.7|196541.7|196753|196628|196753|196628|196665.9|196540.9|27
1727375440000|2024-09-26 18:30:40|196749.7|196624.7|196742.6|196617.6|196753.7|196628.7|196736.3|196611.3|20
1727375450000|2024-09-26 18:30:50|196742.8|196617.8|196749.4|196624.4|196752.6|196627.6|196741.3|196616.3|16
1727375460000|2024-09-26 18:31:00|196748.2|196623.2|196754.2|196629.2|196761.1|196636.1|196748.2|196623.2|19
1727375470000|2024-09-26 18:31:10|196753.5|196628.5|196778.6|196653.6|196782|196657|196753|196628|20
1727375480000|2024-09-26 18:31:20|196775.6|196650.6|196763.7|196638.7|196778.1|196653.1|196760.7|196635.7|27
1727375490000|2024-09-26 18:31:30|196762.6|196637.6|196739|196614|196762.8|196637.8|196724.3|196599.3|20
1727375500000|2024-09-26 18:31:40|196739.6|196614.6|196738.9|196613.9|196740.4|196615.4|196738|196613|5
1727375510000|2024-09-26 18:31:50|196740.1|196615.1|196738.2|196613.2|196740.1|196615.1|196737.4|196612.4|4
1727375520000|2024-09-26 18:32:00|196736.4|196611.4|196711.1|196586.1|196736.4|196611.4|196698.1|196573.1|24
1727375530000|2024-09-26 18:32:10|196717.1|196592.1|196717.2|196592.2|196732.5|196607.5|196710.2|196585.2|17
1727375540000|2024-09-26 18:32:20|196716.8|196591.8|196715.9|196590.9|196719|196594|196710.7|196585.7|12
1727375550000|2024-09-26 18:32:30|196712.2|196587.2|196713.8|196588.8|196717.9|196592.9|196712.2|196587.2|15
1727375560000|2024-09-26 18:32:40|196714.9|196589.9|196711.7|196586.7|196717.3|196592.3|196709|196584|19
1727375570000|2024-09-26 18:32:50|196715.5|196590.5|196715|196590|196716.3|196591.3|196711.6|196586.6|12
1727375580000|2024-09-26 18:33:00|196711.8|196586.8|196713.4|196588.4|196715.4|196590.4|196711.8|196586.8|9
1727375590000|2024-09-26 18:33:10|196712.2|196587.2|196768.4|196643.4|196781.4|196656.4|196712.2|196587.2|16
1727375600000|2024-09-26 18:33:20|196769.7|196644.7|196768.6|196643.6|196770.6|196645.6|196768.6|196643.6|10
1727375610000|2024-09-26 18:33:30|196766.8|196641.8|196777.6|196652.6|196779.8|196654.8|196766|196641|22
1727375620000|2024-09-26 18:33:40|196777|196652|196778.1|196653.1|196778.1|196653.1|196758.5|196633.5|20
1727375630000|2024-09-26 18:33:50|196776.3|196651.3|196774.7|196649.7|196779.3|196654.3|196773.4|196648.4|12
1727375640000|2024-09-26 18:34:00|196775.3|196650.3|196778.7|196653.7|196781.8|196656.8|196772.6|196647.6|18
1727375650000|2024-09-26 18:34:10|196778.8|196653.8|196774.3|196649.3|196778.8|196653.8|196774.3|196649.3|10
1727375660000|2024-09-26 18:34:20|196775.9|196650.9|196775.8|196650.8|196777.4|196652.4|196756.2|196631.2|18
1727375670000|2024-09-26 18:34:30|196774.5|196649.5|196775|196650|196780.3|196655.3|196772.8|196647.8|14
1727375680000|2024-09-26 18:34:40|196775.1|196650.1|196775.8|196650.8|196777.3|196652.3|196775.1|196650.1|6
1727375690000|2024-09-26 18:34:50|196780|196655|196761.7|196636.7|196780|196655|196753|196628|26
1727375700000|2024-09-26 18:35:00|196758.1|196633.1|196751.4|196626.4|196758.1|196633.1|196740.6|196615.6|13
1727375710000|2024-09-26 18:35:10|196750.8|196625.8|196753.7|196628.7|196753.8|196628.8|196750.8|196625.8|4
1727375720000|2024-09-26 18:35:20|196754.6|196629.6|196892.2|196767.2|196896.5|196771.5|196754.6|196629.6|19
1727375730000|2024-09-26 18:35:30|196894.6|196769.6|196883.2|196758.2|196894.6|196769.6|196883.2|196758.2|19
1727375740000|2024-09-26 18:35:40|196883.5|196758.5|196889|196764|196897.6|196772.6|196883.5|196758.5|8
1727375750000|2024-09-26 18:35:50|196889.8|196764.8|196898.2|196773.2|196898.2|196773.2|196889.8|196764.8|9
1727375760000|2024-09-26 18:36:00|196897.3|196772.3|196897.5|196772.5|196907.2|196782.2|196894.8|196769.8|7
1727375770000|2024-09-26 18:36:10|196902.5|196777.5|196936.7|196811.7|196939.8|196814.8|196902.5|196777.5|9
1727375780000|2024-09-26 18:36:20|196937.6|196812.6|196947.7|196822.7|196947.7|196822.7|196934.7|196809.7|18
1727375790000|2024-09-26 18:36:30|196945.9|196820.9|196949.1|196824.1|196964.9|196839.9|196943.2|196818.2|16
1727375800000|2024-09-26 18:36:40|196948.5|196823.5|196899.4|196774.4|196948.5|196823.5|196893.9|196768.9|16
1727375810000|2024-09-26 18:36:50|196894.2|196769.2|196912.9|196787.9|196912.9|196787.9|196870.7|196745.7|16
1727375820000|2024-09-26 18:37:00|196911.3|196786.3|196904.2|196779.2|196911.3|196786.3|196904.1|196779.1|16
1727375830000|2024-09-26 18:37:10|196901.1|196776.1|196927.3|196802.3|196928.9|196803.9|196898.1|196773.1|10
1727375840000|2024-09-26 18:37:20|196928.8|196803.8|196893.6|196768.6|196939.1|196814.1|196892.6|196767.6|9
1727375850000|2024-09-26 18:37:30|196881.1|196756.1|196872.8|196747.8|196885.7|196760.7|196868.2|196743.2|17
1727375860000|2024-09-26 18:37:40|196867.5|196742.5|196846.7|196721.7|196867.5|196742.5|196846.1|196721.1|15
1727375870000|2024-09-26 18:37:50|196833.8|196708.8|196840.2|196715.2|196848.8|196723.8|196833.3|196708.3|16
1727375880000|2024-09-26 18:38:00|196837|196712|196832.7|196707.7|196843|196718|196831.1|196706.1|15
1727375890000|2024-09-26 18:38:10|196830.3|196705.3|196823.8|196698.8|196834.6|196709.6|196823.7|196698.7|12
1727375900000|2024-09-26 18:38:20|196822.8|196697.8|196759|196634|196822.8|196697.8|196756|196631|11
1727375910000|2024-09-26 18:38:30|196760|196635|196773.2|196648.2|196778.8|196653.8|196759.9|196634.9|13
1727375920000|2024-09-26 18:38:40|196772.9|196647.9|196784.1|196659.1|196784.1|196659.1|196763.5|196638.5|22
1727375930000|2024-09-26 18:38:50|196785.3|196660.3|196782.4|196657.4|196785.3|196660.3|196782.4|196657.4|5
1727375940000|2024-09-26 18:39:00|196781.7|196656.7|196766.2|196641.2|196786|196661|196766.2|196641.2|6
1727375950000|2024-09-26 18:39:10|196770.2|196645.2|196781.8|196656.8|196781.8|196656.8|196767|196642|10
1727375960000|2024-09-26 18:39:20|196780.4|196655.4|196770.5|196645.5|196782.2|196657.2|196770.5|196645.5|9
1727375970000|2024-09-26 18:39:30|196771.6|196646.6|196771.2|196646.2|196781.5|196656.5|196766.1|196641.1|9
1727375980000|2024-09-26 18:39:40|196769.8|196644.8|196774.3|196649.3|196774.8|196649.8|196768.6|196643.6|14
1727375990000|2024-09-26 18:39:50|196773.5|196648.5|196772.9|196647.9|196773.6|196648.6|196771.7|196646.7|6
1727376000000|2024-09-26 18:40:00|196786.2|196661.2|196807.5|196682.5|196807.5|196682.5|196786.2|196661.2|15
1727376010000|2024-09-26 18:40:10|196808.3|196683.3|196808.3|196683.3|196808.3|196683.3|196808.3|196683.3|1
1727376020000|2024-09-26 18:40:20|196808.4|196683.4|196833.3|196708.3|196835.4|196710.4|196808.4|196683.4|9
1727376030000|2024-09-26 18:40:30|196834.8|196709.8|196832.4|196707.4|196834.8|196709.8|196830.8|196705.8|5
1727376040000|2024-09-26 18:40:40|196832.1|196707.1|196832.1|196707.1|196832.1|196707.1|196832.1|196707.1|1
1727376050000|2024-09-26 18:40:50|196830|196705|196788.6|196663.6|196830|196705|196787.3|196662.3|7
1727376060000|2024-09-26 18:41:00|196785.5|196660.5|196778.8|196653.8|196787.7|196662.7|196757.6|196632.6|15
1727376070000|2024-09-26 18:41:10|196779.3|196654.3|196783.2|196658.2|196783.2|196658.2|196779.3|196654.3|4
1727376080000|2024-09-26 18:41:20|196782.1|196657.1|196787.7|196662.7|196789.6|196664.6|196782.1|196657.1|10
1727376090000|2024-09-26 18:41:30|196788.8|196663.8|196773.2|196648.2|196788.8|196663.8|196772.8|196647.8|17
1727376100000|2024-09-26 18:41:40|196772.1|196647.1|196763.6|196638.6|196772.1|196647.1|196755.8|196630.8|11
1727376110000|2024-09-26 18:41:50|196761.1|196636.1|196765.6|196640.6|196765.6|196640.6|196761.1|196636.1|6
1727376120000|2024-09-26 18:42:00|196765.1|196640.1|196770.5|196645.5|196773.7|196648.7|196764.2|196639.2|10
1727376130000|2024-09-26 18:42:10|196771.6|196646.6|196727.4|196602.4|196772.3|196647.3|196723.4|196598.4|8
1727376140000|2024-09-26 18:42:20|196727.8|196602.8|196727.6|196602.6|196728.6|196603.6|196727.6|196602.6|5
1727376150000|2024-09-26 18:42:30|196726.2|196601.2|196722|196597|196727.1|196602.1|196720.1|196595.1|12
1727376160000|2024-09-26 18:42:40|196720.2|196595.2|196721.8|196596.8|196726.8|196601.8|196720.2|196595.2|18
1727376170000|2024-09-26 18:42:50|196722.8|196597.8|196722.8|196597.8|196725.2|196600.2|196692.8|196567.8|24
1727376180000|2024-09-26 18:43:00|196721.7|196596.7|196678.3|196553.3|196724.7|196599.7|196675.6|196550.6|17
1727376190000|2024-09-26 18:43:10|196676.6|196551.6|196673.8|196548.8|196678|196553|196672.9|196547.9|14
1727376200000|2024-09-26 18:43:20|196673|196548|196638.4|196513.4|196673.9|196548.9|196631.7|196506.7|13
1727376210000|2024-09-26 18:43:30|196639.4|196514.4|196641.8|196516.8|196654.2|196529.2|196636.3|196511.3|22
1727376220000|2024-09-26 18:43:40|196639.4|196514.4|196584.2|196459.2|196639.4|196514.4|196583.6|196458.6|15
1727376230000|2024-09-26 18:43:50|196583.3|196458.3|196583.7|196458.7|196585.2|196460.2|196582.7|196457.7|7
1727376240000|2024-09-26 18:44:00|196588|196463|196643|196518|196643.5|196518.5|196588|196463|18
1727376250000|2024-09-26 18:44:10|196645|196520|196620|196495|196645|196520|196615.8|196490.8|12
1727376260000|2024-09-26 18:44:20|196619.5|196494.5|196755.1|196630.1|196760.1|196635.1|196619.5|196494.5|23
1727376270000|2024-09-26 18:44:30|196758.5|196633.5|196745.7|196620.7|196759.2|196634.2|196742.3|196617.3|17
1727376280000|2024-09-26 18:44:40|196748.1|196623.1|196758.1|196633.1|196773.2|196648.2|196748.1|196623.1|14
1727376290000|2024-09-26 18:44:50|196759.7|196634.7|196722.2|196597.2|196759.7|196634.7|196717.9|196592.9|15
1727376300000|2024-09-26 18:45:00|196721.4|196596.4|196712.7|196587.7|196721.4|196596.4|196686.2|196561.2|18
1727376310000|2024-09-26 18:45:10|196707.5|196582.5|196710.2|196585.2|196711.3|196586.3|196701.2|196576.2|16
1727376320000|2024-09-26 18:45:20|196706.1|196581.1|196706.1|196581.1|196707.7|196582.7|196703.3|196578.3|10
1727376330000|2024-09-26 18:45:30|196706.9|196581.9|196665.2|196540.2|196710.4|196585.4|196662.5|196537.5|21
1727376340000|2024-09-26 18:45:40|196666|196541|196634.4|196509.4|196666|196541|196626.6|196501.6|16
1727376350000|2024-09-26 18:45:50|196633.5|196508.5|196688.8|196563.8|196690.3|196565.3|196632.5|196507.5|12
1727376360000|2024-09-26 18:46:00|196690.5|196565.5|196678.5|196553.5|196690.5|196565.5|196678.5|196553.5|8
1727376370000|2024-09-26 18:46:10|196675.1|196550.1|196647|196522|196676.1|196551.1|196647|196522|14
1727376380000|2024-09-26 18:46:20|196644.5|196519.5|196644.5|196519.5|196644.5|196519.5|196644.5|196519.5|1
1727376390000|2024-09-26 18:46:30|196644.8|196519.8|196644.9|196519.9|196645.8|196520.8|196644.8|196519.8|3
1727376400000|2024-09-26 18:46:40|196643.2|196518.2|196629.7|196504.7|196643.2|196518.2|196626.9|196501.9|9
1727376410000|2024-09-26 18:46:50|196628.3|196503.3|196667.8|196542.8|196667.8|196542.8|196626.9|196501.9|17
1727376420000|2024-09-26 18:47:00|196663.3|196538.3|196652.1|196527.1|196668.8|196543.8|196652.1|196527.1|17
1727376430000|2024-09-26 18:47:10|196640|196515|196626.3|196501.3|196650.6|196525.6|196626.3|196501.3|12
1727376440000|2024-09-26 18:47:20|196599.1|196474.1|196651.8|196526.8|196677|196552|196599.1|196474.1|27
1727376450000|2024-09-26 18:47:30|196652.8|196527.8|196722|196597|196733.9|196608.9|196652.8|196527.8|25
1727376460000|2024-09-26 18:47:40|196720.9|196595.9|196701.2|196576.2|196720.9|196595.9|196700.3|196575.3|7
1727376470000|2024-09-26 18:47:50|196702|196577|196699.4|196574.4|196702|196577|196696.2|196571.2|7
1727376480000|2024-09-26 18:48:00|196698.8|196573.8|196694.8|196569.8|196702.1|196577.1|196692.2|196567.2|18
1727376490000|2024-09-26 18:48:10|196692.7|196567.7|196705.4|196580.4|196705.4|196580.4|196692.2|196567.2|19
1727376500000|2024-09-26 18:48:20|196706.9|196581.9|196700.4|196575.4|196706.9|196581.9|196698.4|196573.4|12
1727376510000|2024-09-26 18:48:30|196699.9|196574.9|196730.4|196605.4|196732.6|196607.6|196698.7|196573.7|19
1727376520000|2024-09-26 18:48:40|196731.1|196606.1|196728.3|196603.3|196731.1|196606.1|196726.1|196601.1|14
1727376530000|2024-09-26 18:48:50|196728.4|196603.4|196702.3|196577.3|196728.4|196603.4|196689.2|196564.2|20
1727376540000|2024-09-26 18:49:00|196703.4|196578.4|196704.5|196579.5|196708.6|196583.6|196701.9|196576.9|19
1727376550000|2024-09-26 18:49:10|196705.3|196580.3|196701.7|196576.7|196705.4|196580.4|196699.1|196574.1|14
1727376560000|2024-09-26 18:49:20|196700.8|196575.8|196700.9|196575.9|196703.1|196578.1|196699.6|196574.6|16
1727376570000|2024-09-26 18:49:30|196699.7|196574.7|196697.1|196572.1|196701.7|196576.7|196697.1|196572.1|15
1727376580000|2024-09-26 18:49:40|196697.8|196572.8|196699.8|196574.8|196699.8|196574.8|196697.8|196572.8|4
1727376590000|2024-09-26 18:49:50|196698.7|196573.7|196724.8|196599.8|196726.6|196601.6|196698.7|196573.7|9
1727376600000|2024-09-26 18:50:00|196725.4|196600.4|196686.5|196561.5|196728|196603|196686.5|196561.5|19
1727376610000|2024-09-26 18:50:10|196685.4|196560.4|196693.4|196568.4|196701.7|196576.7|196685.1|196560.1|19
1727376620000|2024-09-26 18:50:20|196702.6|196577.6|196671|196546|196702.6|196577.6|196671|196546|26
1727376630000|2024-09-26 18:50:30|196677.6|196552.6|196664.2|196539.2|196677.6|196552.6|196658.4|196533.4|22
1727376640000|2024-09-26 18:50:40|196665.4|196540.4|196700|196575|196700|196575|196664.2|196539.2|33
1727376650000|2024-09-26 18:50:50|196701.6|196576.6|196692.1|196567.1|196701.6|196576.6|196692.1|196567.1|18
1727376660000|2024-09-26 18:51:00|196692.4|196567.4|196696.3|196571.3|196697.9|196572.9|196689.3|196564.3|16
1727376670000|2024-09-26 18:51:10|196695.8|196570.8|196660.9|196535.9|196695.9|196570.9|196660.9|196535.9|26
1727376680000|2024-09-26 18:51:20|196659.5|196534.5|196665.3|196540.3|196665.3|196540.3|196659.4|196534.4|15
1727376690000|2024-09-26 18:51:30|196661.7|196536.7|196661.9|196536.9|196663.4|196538.4|196661.1|196536.1|10
1727376700000|2024-09-26 18:51:40|196661.8|196536.8|196663|196538|196664.1|196539.1|196661|196536|16
1727376710000|2024-09-26 18:51:50|196663.7|196538.7|196655.4|196530.4|196663.7|196538.7|196654.3|196529.3|11
1727376720000|2024-09-26 18:52:00|196657.4|196532.4|196624.5|196499.5|196657.4|196532.4|196624.5|196499.5|15
1727376730000|2024-09-26 18:52:10|196618.5|196493.5|196651.1|196526.1|196656|196531|196615.8|196490.8|23
1727376740000|2024-09-26 18:52:20|196652.3|196527.3|196648.3|196523.3|196655.4|196530.4|196647.3|196522.3|18
1727376750000|2024-09-26 18:52:30|196647.9|196522.9|196649.3|196524.3|196649.9|196524.9|196644.9|196519.9|16
1727376760000|2024-09-26 18:52:40|196647.5|196522.5|196617.6|196492.6|196647.5|196522.5|196614|196489|18
1727376770000|2024-09-26 18:52:50|196618.5|196493.5|196639.4|196514.4|196678.8|196553.8|196615.2|196490.2|23
1727376780000|2024-09-26 18:53:00|196641.4|196516.4|196641.9|196516.9|196641.9|196516.9|196640.2|196515.2|4
1727376790000|2024-09-26 18:53:10|196643.5|196518.5|196656.2|196531.2|196659.7|196534.7|196643.5|196518.5|20
1727376800000|2024-09-26 18:53:20|196659.2|196534.2|196660.9|196535.9|196677.3|196552.3|196653|196528|38
1727376810000|2024-09-26 18:53:30|196659.6|196534.6|196664.3|196539.3|196665.7|196540.7|196654|196529|16
1727376820000|2024-09-26 18:53:40|196665.1|196540.1|196673.6|196548.6|196683.4|196558.4|196664.8|196539.8|20
1727376830000|2024-09-26 18:53:50|196670|196545|196667.7|196542.7|196673.8|196548.8|196667.7|196542.7|12
1727376840000|2024-09-26 18:54:00|196664.9|196539.9|196667.8|196542.8|196667.8|196542.8|196664.9|196539.9|5
1727376850000|2024-09-26 18:54:10|196667.9|196542.9|196665.9|196540.9|196667.9|196542.9|196665.1|196540.1|7
1727376860000|2024-09-26 18:54:20|196663|196538|196658.6|196533.6|196663|196538|196658.6|196533.6|3
1727376870000|2024-09-26 18:54:30|196657.5|196532.5|196653.7|196528.7|196658.5|196533.5|196653.7|196528.7|3
1727376880000|2024-09-26 18:54:40|196654.7|196529.7|196611.8|196486.8|196654.7|196529.7|196609.2|196484.2|17
1727376890000|2024-09-26 18:54:50|196612.3|196487.3|196613.1|196488.1|196615.4|196490.4|196611.2|196486.2|12
1727376900000|2024-09-26 18:55:00|196611.4|196486.4|196536|196411|196611.5|196486.5|196536|196411|23
1727376910000|2024-09-26 18:55:10|196531.7|196406.7|196479.8|196354.8|196531.7|196406.7|196469.8|196344.8|29
1727376920000|2024-09-26 18:55:20|196482.6|196357.6|196487.6|196362.6|196490.5|196365.5|196478.4|196353.4|25
1727376930000|2024-09-26 18:55:30|196486|196361|196477.3|196352.3|196490.1|196365.1|196477.3|196352.3|20
1727376940000|2024-09-26 18:55:40|196484.9|196359.9|196488.3|196363.3|196492.1|196367.1|196475.9|196350.9|19
1727376950000|2024-09-26 18:55:50|196487.8|196362.8|196484.1|196359.1|196488.7|196363.7|196479.8|196354.8|13
1727376960000|2024-09-26 18:56:00|196481.6|196356.6|196478.2|196353.2|196487|196362|196478.2|196353.2|7
1727376970000|2024-09-26 18:56:10|196478.1|196353.1|196531.3|196406.3|196534.6|196409.6|196460.1|196335.1|16
1727376980000|2024-09-26 18:56:20|196532.9|196407.9|196533.8|196408.8|196539.4|196414.4|196532.9|196407.9|13
1727376990000|2024-09-26 18:56:30|196533.1|196408.1|196528.7|196403.7|196533.1|196408.1|196524.2|196399.2|6
1727377000000|2024-09-26 18:56:40|196529.3|196404.3|196558|196433|196558.1|196433.1|196529.3|196404.3|7
1727377010000|2024-09-26 18:56:50|196557|196432|196553.6|196428.6|196563.8|196438.8|196553.6|196428.6|17
1727377020000|2024-09-26 18:57:00|196545.5|196420.5|196529.2|196404.2|196545.5|196420.5|196528.6|196403.6|6
1727377030000|2024-09-26 18:57:10|196525.7|196400.7|196519.9|196394.9|196525.7|196400.7|196512.4|196387.4|6
1727377040000|2024-09-26 18:57:20|196518|196393|196518|196393|196519|196394|196518|196393|3
1727377050000|2024-09-26 18:57:30|196518.1|196393.1|196500.8|196375.8|196518.1|196393.1|196500.8|196375.8|5
1727377060000|2024-09-26 18:57:40|196498.5|196373.5|196442.6|196317.6|196498.5|196373.5|196426.8|196301.8|21
1727377070000|2024-09-26 18:57:50|196443.2|196318.2|196440.6|196315.6|196449.3|196324.3|196435.3|196310.3|32
1727377080000|2024-09-26 18:58:00|196435.2|196310.2|196437.4|196312.4|196451|196326|196405.9|196280.9|24
1727377090000|2024-09-26 18:58:10|196436.6|196311.6|196429|196304|196439.4|196314.4|196427.7|196302.7|11
1727377100000|2024-09-26 18:58:20|196429.4|196304.4|196425.8|196300.8|196430.8|196305.8|196425|196300|21
1727377110000|2024-09-26 18:58:30|196426.9|196301.9|196424.4|196299.4|196431.1|196306.1|196417.5|196292.5|28
1727377120000|2024-09-26 18:58:40|196427.2|196302.2|196380.2|196255.2|196427.2|196302.2|196366.3|196241.3|22
1727377130000|2024-09-26 18:58:50|196378.4|196253.4|196368.8|196243.8|196380.2|196255.2|196368.8|196243.8|16
1727377140000|2024-09-26 18:59:00|196368.9|196243.9|196336.1|196211.1|196369.5|196244.5|196336.1|196211.1|17
1727377150000|2024-09-26 18:59:10|196332.5|196207.5|196291.6|196166.6|196340.4|196215.4|196283.4|196158.4|12
1727377160000|2024-09-26 18:59:20|196294.3|196169.3|196294|196169|196294.3|196169.3|196293.4|196168.4|4
1727377170000|2024-09-26 18:59:30|196289.4|196164.4|196342.6|196217.6|196342.6|196217.6|196271|196146|17
1727377180000|2024-09-26 18:59:40|196343.3|196218.3|196351.1|196226.1|196354.3|196229.3|196342.9|196217.9|21
1727377190000|2024-09-26 18:59:50|196355.8|196230.8|196457.3|196248.1|196457.3|196252.7|196355.8|196230.8|29
1727377200000|2024-09-26 19:00:00|196457.4|196246|196375.3|196233.9|196467|196274.7|196375.3|196233.9|25
1727377210000|2024-09-26 19:00:10|196365.1|196240.1|196227.3|196102.3|196368.6|196243.6|196227.3|196102.3|23
1727377220000|2024-09-26 19:00:20|196216.6|196091.6|196132.7|196007.7|196225.9|196100.9|196129.4|196004.4|25
1727377230000|2024-09-26 19:00:30|196132.4|196007.4|196055.4|195930.4|196132.7|196007.7|196048.2|195913.5|27
1727377240000|2024-09-26 19:00:40|196059.9|195934.9|195938.5|195813.5|196067.3|195942.3|195938.1|195813.1|28
1727377250000|2024-09-26 19:00:50|195889.4|195764.4|195896.6|195771.6|195902.5|195777.5|195826.9|195701.9|26
1727377260000|2024-09-26 19:01:00|195868.9|195743.9|195797.2|195672.2|195997.6|195872.6|195791|195666|33
1727377270000|2024-09-26 19:01:10|195794.3|195669.3|195589.1|195464.1|195803|195678|195573.1|195448.1|26
1727377280000|2024-09-26 19:01:20|195588.1|195463.1|195549.1|195424.1|195705.5|195580.3|195548.3|195423.3|29
1727377290000|2024-09-26 19:01:30|195543.8|195418.8|195648.6|195523.6|195648.6|195523.6|195516.9|195388.3|26
1727377300000|2024-09-26 19:01:40|195680.3|195555.3|195740.8|195615.8|195753.5|195628.5|195677.2|195552.2|25
1727377310000|2024-09-26 19:01:50|195741|195616|195782.1|195657.1|195786.1|195661.1|195741|195616|9
1727377320000|2024-09-26 19:02:00|195781.1|195656.1|196015.8|195890.8|196019.7|195894.7|195781.1|195656.1|28
1727377330000|2024-09-26 19:02:10|196015.1|195890.1|195930.7|195805.7|196042|195917|195930.7|195805.7|26
1727377340000|2024-09-26 19:02:20|195928.7|195803.7|195785.8|195660.8|195933.2|195808.2|195781.8|195656.8|22
1727377350000|2024-09-26 19:02:30|195782.3|195657.3|195799|195674|195807.5|195682.5|195782.3|195657.3|12
1727377360000|2024-09-26 19:02:40|195799.5|195674.5|195900.8|195775.8|195905.7|195780.7|195799.5|195674.5|19
1727377370000|2024-09-26 19:02:50|195898.2|195773.2|195984.7|195859.7|195988.2|195863.2|195889.3|195764.3|12
1727377380000|2024-09-26 19:03:00|195953.9|195828.9|195968.8|195843.8|196031.7|195906.7|195953.9|195828.9|25
1727377390000|2024-09-26 19:03:10|195966.1|195841.1|196003.9|195878.9|196006.9|195881.9|195966.1|195841.1|22
1727377400000|2024-09-26 19:03:20|196002|195877|195890|195765|196002|195877|195876.3|195751.3|19
1727377410000|2024-09-26 19:03:30|195891|195766|195891.5|195766.5|195891.5|195766.5|195889.7|195764.7|3
1727377420000|2024-09-26 19:03:40|195889.7|195764.7|195822.9|195697.9|195890|195765|195793.3|195668.3|24
1727377430000|2024-09-26 19:03:50|195821.9|195696.9|195786.3|195661.3|195847.3|195722.3|195781.9|195656.9|21
1727377440000|2024-09-26 19:04:00|195785.7|195660.7|195799.9|195674.9|195808.1|195683.1|195756.2|195631.2|22
1727377450000|2024-09-26 19:04:10|195790|195665|195821.7|195696.7|195822.9|195697.9|195775.9|195650.9|19
1727377460000|2024-09-26 19:04:20|195821|195696|195795.5|195670.5|195836.8|195711.8|195794.9|195669.9|20
1727377470000|2024-09-26 19:04:30|195782.1|195657.1|195784.9|195659.9|195788.5|195663.5|195776.9|195651.9|16
1727377480000|2024-09-26 19:04:40|195785.3|195660.3|195797.2|195672.2|195804.1|195679.1|195785.1|195660.1|19
1727377490000|2024-09-26 19:04:50|195795.6|195670.6|195800.4|195675.4|195813.1|195688.1|195786.1|195661.1|27
1727377500000|2024-09-26 19:05:00|195785.9|195660.9|195757.2|195632.2|195788.6|195663.6|195744.7|195619.7|28
1727377510000|2024-09-26 19:05:10|195756.7|195631.7|195750|195625|195757.5|195632.5|195749.6|195624.6|17
1727377520000|2024-09-26 19:05:20|195750.5|195625.5|195926.6|195801.6|195928.1|195803.1|195750.5|195625.5|36
1727377530000|2024-09-26 19:05:30|195933.6|195808.6|195981.9|195856.9|195981.9|195856.9|195901.5|195776.5|33
1727377540000|2024-09-26 19:05:40|195982|195857|195997.1|195872.1|196042.7|195917.7|195973.6|195848.6|30
1727377550000|2024-09-26 19:05:50|195995.8|195870.8|196014.5|195889.5|196019.3|195894.3|195987.5|195862.5|19
1727377560000|2024-09-26 19:06:00|196013.4|195888.4|196050.1|195925.1|196057.6|195932.6|196013.4|195888.4|25
1727377570000|2024-09-26 19:06:10|196046.5|195921.5|195983.1|195858.1|196068.1|195943.1|195983.1|195858.1|28
1727377580000|2024-09-26 19:06:20|195982.9|195857.9|195940.1|195815.1|196006.6|195881.6|195938.7|195813.7|26
1727377590000|2024-09-26 19:06:30|195945.5|195820.5|195893.3|195768.3|195945.5|195820.5|195883.7|195758.7|27
1727377600000|2024-09-26 19:06:40|195891.2|195766.2|195835.4|195710.4|195891.2|195766.2|195832.6|195707.6|18
1727377610000|2024-09-26 19:06:50|195836.5|195711.5|195826.8|195701.8|195845.4|195720.4|195825|195700|23
1727377620000|2024-09-26 19:07:00|195818.4|195693.4|195799.8|195674.8|195824.4|195699.4|195794.4|195669.4|21
1727377630000|2024-09-26 19:07:10|195756.5|195631.5|195789.5|195664.5|195819.5|195694.5|195756|195631|22
1727377640000|2024-09-26 19:07:20|195790.1|195665.1|195845.8|195720.8|195861.8|195736.8|195790.1|195665.1|27
1727377650000|2024-09-26 19:07:30|195850.8|195725.8|195840.6|195715.6|195866.4|195741.4|195840.4|195715.4|29
1727377660000|2024-09-26 19:07:40|195839.5|195714.5|195846.7|195721.7|195846.7|195721.7|195837.4|195712.4|19
1727377670000|2024-09-26 19:07:50|195847.9|195722.9|195845.8|195720.8|195847.9|195722.9|195844.6|195719.6|6
1727377680000|2024-09-26 19:08:00|195841.1|195716.1|195783.1|195658.1|195841.1|195716.1|195749.9|195624.9|27
1727377690000|2024-09-26 19:08:10|195771.1|195646.1|195768|195643|195781.4|195656.4|195760.2|195635.2|26
1727377700000|2024-09-26 19:08:20|195772.4|195647.4|195778.1|195653.1|195798.5|195673.5|195772.4|195647.4|22
1727377710000|2024-09-26 19:08:30|195782.8|195657.8|195803.5|195678.5|195815.4|195690.4|195778|195653|21
1727377720000|2024-09-26 19:08:40|195801.6|195676.6|195804.3|195679.3|195828.4|195703.4|195800.3|195675.3|25
1727377730000|2024-09-26 19:08:50|195806.9|195681.9|195822.9|195697.9|195835.4|195710.4|195796.4|195671.4|30
1727377740000|2024-09-26 19:09:00|195816.1|195691.1|195744|195619|195816.1|195691.1|195744|195619|34
1727377750000|2024-09-26 19:09:10|195742.8|195617.8|195817.8|195692.8|195820.1|195695.1|195742.8|195617.8|34
1727377760000|2024-09-26 19:09:20|195810.9|195685.9|195814|195689|195816.1|195691.1|195806.6|195681.6|22
1727377770000|2024-09-26 19:09:30|195816.7|195691.7|195856.9|195731.9|195865.3|195740.3|195808.5|195683.5|24
1727377780000|2024-09-26 19:09:40|195856.7|195731.7|195895.1|195770.1|195902.7|195777.7|195856.7|195731.7|9
1727377790000|2024-09-26 19:09:50|195892.8|195767.8|195898.6|195773.6|195898.8|195773.8|195885|195760|26
1727377800000|2024-09-26 19:10:00|195895.8|195770.8|195894.9|195769.9|195963.2|195838.2|195856.1|195731.1|30
1727377810000|2024-09-26 19:10:10|195890.8|195765.8|195838.3|195713.3|195902.2|195777.2|195838.3|195713.3|31
1727377820000|2024-09-26 19:10:20|195837.8|195712.8|195908.5|195783.5|195911.8|195786.8|195834.4|195709.4|24
1727377830000|2024-09-26 19:10:30|195908.1|195783.1|195899.7|195774.7|195908.9|195783.9|195898.1|195773.1|21
1727377840000|2024-09-26 19:10:40|195897.7|195772.7|195897.2|195772.2|195913.1|195788.1|195887.8|195762.8|22
1727377850000|2024-09-26 19:10:50|195897.1|195772.1|195911.3|195786.3|195932.4|195807.4|195883.8|195758.8|18
1727377860000|2024-09-26 19:11:00|195898|195773|195898.5|195773.5|195899.1|195774.1|195890|195765|16
1727377870000|2024-09-26 19:11:10|195898.6|195773.6|195919.4|195794.4|195919.4|195794.4|195890.7|195765.7|15
1727377880000|2024-09-26 19:11:20|195909.5|195784.5|195914.1|195789.1|195918|195793|195909.3|195784.3|24
1727377890000|2024-09-26 19:11:30|195914.4|195789.4|195950.5|195825.5|195952.7|195827.7|195914.4|195789.4|18
1727377900000|2024-09-26 19:11:40|195953|195828|195949.7|195824.7|195960.2|195835.2|195942.1|195817.1|33
1727377910000|2024-09-26 19:11:50|195942.3|195817.3|195942.2|195817.2|195951|195826|195939.4|195814.4|15
1727377920000|2024-09-26 19:12:00|195938.6|195813.6|195960.2|195835.2|195962.3|195837.3|195938.6|195813.6|20
1727377930000|2024-09-26 19:12:10|195960.8|195835.8|195947.7|195822.7|195960.8|195835.8|195941.7|195816.7|26
1727377940000|2024-09-26 19:12:20|195945.8|195820.8|196002.2|195877.2|196013.4|195888.4|195945.2|195820.2|20
1727377950000|2024-09-26 19:12:30|196000|195875|196040.9|195915.9|196041.8|195916.8|195997.3|195872.3|20
1727377960000|2024-09-26 19:12:40|196037.2|195912.2|195994|195869|196037.2|195912.2|195994|195869|11
1727377970000|2024-09-26 19:12:50|195996.6|195871.6|196012.3|195887.3|196051.7|195926.7|195996.6|195871.6|21
1727377980000|2024-09-26 19:13:00|196012|195887|195962.4|195837.4|196012|195887|195958|195833|24
1727377990000|2024-09-26 19:13:10|195963.9|195838.9|195964|195839|195965.1|195840.1|195960.6|195835.6|9
1727378000000|2024-09-26 19:13:20|195963.5|195838.5|195956.2|195831.2|195963.5|195838.5|195952.1|195827.1|11
1727378010000|2024-09-26 19:13:30|195956.1|195831.1|195947.7|195822.7|195956.1|195831.1|195942.1|195817.1|10
1727378020000|2024-09-26 19:13:40|195948.3|195823.3|195979.2|195854.2|196016.8|195891.8|195945.7|195820.7|26
1727378030000|2024-09-26 19:13:50|195979.1|195854.1|195979.1|195854.1|195979.1|195854.1|195979.1|195854.1|1
1727378040000|2024-09-26 19:14:00|195979.9|195854.9|195986.7|195861.7|195991.6|195866.6|195978.1|195853.1|9
1727378050000|2024-09-26 19:14:10|195983.1|195858.1|196013.5|195888.5|196018.6|195893.6|195981.9|195856.9|14
1727378060000|2024-09-26 19:14:20|196013.7|195888.7|196015.5|195890.5|196015.5|195890.5|196013.7|195888.7|3
1727378070000|2024-09-26 19:14:30|196016.9|195891.9|196055.2|195930.2|196059.9|195934.9|196016.9|195891.9|24
1727378080000|2024-09-26 19:14:40|196053.9|195928.9|196067.4|195942.4|196098.8|195973.8|196053.6|195928.6|16
1727378090000|2024-09-26 19:14:50|196067.1|195942.1|196100.5|195975.5|196103.5|195978.5|196039.7|195914.7|28
1727378100000|2024-09-26 19:15:00|196084.7|195959.7|196131.2|196006.2|196145.9|196020.9|196084.7|195959.7|32
1727378110000|2024-09-26 19:15:10|196126.7|196001.7|196094.7|195969.7|196126.7|196001.7|196073.4|195948.4|18
1727378120000|2024-09-26 19:15:20|196087.6|195962.6|196101|195976|196124.4|195999.4|196075.8|195950.8|19
1727378130000|2024-09-26 19:15:30|196100|195975|196124.3|195999.3|196125.6|196000.6|196099.7|195974.7|22
1727378140000|2024-09-26 19:15:40|196126.3|196001.3|196126.1|196001.1|196128.1|196003.1|196112.5|195987.5|19
1727378150000|2024-09-26 19:15:50|196128.3|196003.3|196155.5|196030.5|196155.5|196030.5|196103.1|195978.1|14
1727378160000|2024-09-26 19:16:00|196142.7|196017.7|196188.1|196063.1|196188.5|196063.5|196137.7|196012.7|25
1727378170000|2024-09-26 19:16:10|196189.3|196064.3|196181.9|196056.9|196190.8|196065.8|196178.4|196053.4|14
1727378180000|2024-09-26 19:16:20|196181.7|196056.7|196158.9|196033.9|196182.5|196057.5|196155.8|196030.8|17
1727378190000|2024-09-26 19:16:30|196153.1|196028.1|196146|196021|196156.5|196031.5|196133.9|196008.9|28
1727378200000|2024-09-26 19:16:40|196145.7|196020.7|196127.8|196002.8|196145.7|196020.7|196123.5|195998.5|23
1727378210000|2024-09-26 19:16:50|196128.7|196003.7|196126.4|196001.4|196128.7|196003.7|196115.7|195990.7|12
1727378220000|2024-09-26 19:17:00|196119.6|195994.6|196104.5|195979.5|196119.6|195994.6|196100.7|195975.7|9
1727378230000|2024-09-26 19:17:10|196104.4|195979.4|196104.3|195979.3|196104.4|195979.4|196104.3|195979.3|2
1727378240000|2024-09-26 19:17:20|196099.8|195974.8|196149.5|196024.5|196152|196027|196099.8|195974.8|11
1727378250000|2024-09-26 19:17:30|196149.3|196024.3|196151.8|196026.8|196152.5|196027.5|196148.8|196023.8|12
1727378260000|2024-09-26 19:17:40|196147.5|196022.5|196104.3|195979.3|196147.5|196022.5|196088|195963|18
1727378270000|2024-09-26 19:17:50|196104.7|195979.7|196160.4|196035.4|196162.9|196037.9|196104.7|195979.7|20
1727378280000|2024-09-26 19:18:00|196157.4|196032.4|196160.8|196035.8|196160.8|196035.8|196156.2|196031.2|4
1727378290000|2024-09-26 19:18:10|196156.1|196031.1|196160.7|196035.7|196163.5|196038.5|196156.1|196031.1|10
1727378300000|2024-09-26 19:18:20|196161.3|196036.3|196191.7|196066.7|196199.6|196074.6|196161.3|196036.3|27
1727378310000|2024-09-26 19:18:30|196191.2|196066.2|196186.4|196061.4|196209.5|196084.5|196183.9|196058.9|24
1727378320000|2024-09-26 19:18:40|196186|196061|196175.5|196050.5|196190.5|196065.5|196170.8|196045.8|22
1727378330000|2024-09-26 19:18:50|196177|196052|196173.9|196048.9|196177.9|196052.9|196173.7|196048.7|11
1727378340000|2024-09-26 19:19:00|196172.8|196047.8|196180.1|196055.1|196180.8|196055.8|196169.5|196044.5|11
1727378350000|2024-09-26 19:19:10|196176.6|196051.6|196182.6|196057.6|196182.6|196057.6|196176.6|196051.6|4
1727378360000|2024-09-26 19:19:20|196183.5|196058.5|196203.9|196078.9|196204.4|196079.4|196183.5|196058.5|10
1727378370000|2024-09-26 19:19:30|196204.9|196079.9|196216.1|196091.1|196219.5|196094.5|196204.9|196079.9|18
1727378380000|2024-09-26 19:19:40|196213.5|196088.5|196204.3|196079.3|196222.7|196097.7|196202.4|196077.4|9
1727378390000|2024-09-26 19:19:50|196203|196078|196281.8|196156.8|196283.1|196158.1|196203|196078|17
1727378400000|2024-09-26 19:20:00|196281.9|196156.9|196278.3|196153.3|196302.1|196177.1|196278.3|196153.3|10
1727378410000|2024-09-26 19:20:10|196278.5|196153.5|196280.2|196155.2|196317.6|196192.6|196278.4|196153.4|26
1727378420000|2024-09-26 19:20:20|196285.2|196160.2|196317.7|196192.7|196377.8|196252.8|196285.2|196160.2|28
1727378430000|2024-09-26 19:20:30|196319.1|196194.1|196343.7|196218.7|196356.8|196231.8|196319.1|196194.1|26
1727378440000|2024-09-26 19:20:40|196343|196218|196295.1|196170.1|196343|196218|196292.4|196167.4|18
1727378450000|2024-09-26 19:20:50|196294.8|196169.8|196299.3|196174.3|196299.3|196174.3|196276.5|196151.5|21
1727378460000|2024-09-26 19:21:00|196291.2|196166.2|196297.8|196172.8|196299.1|196174.1|196291.2|196166.2|18
1727378470000|2024-09-26 19:21:10|196297|196172|196343.3|196218.3|196345.9|196220.9|196295.6|196170.6|12
1727378480000|2024-09-26 19:21:20|196345.3|196220.3|196334.9|196209.9|196346.5|196221.5|196330.8|196205.8|14
1727378490000|2024-09-26 19:21:30|196322.3|196197.3|196329.9|196204.9|196341.9|196216.9|196322.3|196197.3|11
1727378500000|2024-09-26 19:21:40|196329.8|196204.8|196343.6|196218.6|196343.6|196218.6|196318.2|196193.2|9
1727378510000|2024-09-26 19:21:50|196339.2|196214.2|196318.6|196193.6|196341.7|196216.7|196318.6|196193.6|8
1727378520000|2024-09-26 19:22:00|196324.3|196199.3|196315.5|196190.5|196324.3|196199.3|196315.5|196190.5|7
1727378530000|2024-09-26 19:22:10|196313.8|196188.8|196319.2|196194.2|196321.7|196196.7|196313.5|196188.5|7
1727378540000|2024-09-26 19:22:20|196316.7|196191.7|196300.1|196175.1|196316.7|196191.7|196244.4|196119.4|12
1727378550000|2024-09-26 19:22:30|196301.6|196176.6|196301.6|196176.6|196301.6|196176.6|196301.6|196176.6|1
1727378560000|2024-09-26 19:22:40|196305.3|196180.3|196348.7|196223.7|196353.6|196228.6|196305.3|196180.3|24
1727378570000|2024-09-26 19:22:50|196348.3|196223.3|196352|196227|196358|196233|196348.2|196223.2|11
1727378580000|2024-09-26 19:23:00|196358.2|196233.2|196381.1|196256.1|196383.8|196258.8|196353.5|196228.5|17
1727378590000|2024-09-26 19:23:10|196373.7|196248.7|196357.6|196232.6|196373.7|196248.7|196352.1|196227.1|20
1727378600000|2024-09-26 19:23:20|196360.6|196235.6|196363.2|196238.2|196371.8|196246.8|196358.6|196233.6|15
1727378610000|2024-09-26 19:23:30|196371.3|196246.3|196355.9|196230.9|196371.3|196246.3|196336.2|196211.2|10
1727378620000|2024-09-26 19:23:40|196355.3|196230.3|196343.5|196218.5|196357|196232|196335.5|196210.5|11
1727378630000|2024-09-26 19:23:50|196343.3|196218.3|196327.5|196202.5|196343.3|196218.3|196322|196197|14
1727378640000|2024-09-26 19:24:00|196323.7|196198.7|196297.6|196172.6|196326.7|196201.7|196288.7|196163.7|27
1727378650000|2024-09-26 19:24:10|196300.7|196175.7|196309.6|196184.6|196309.6|196184.6|196294.6|196169.6|26
1727378660000|2024-09-26 19:24:20|196304.9|196179.9|196336.3|196211.3|196347.4|196222.4|196304.9|196179.9|21
1727378670000|2024-09-26 19:24:30|196345.6|196220.6|196300.8|196175.8|196349.9|196224.9|196300.8|196175.8|36
1727378680000|2024-09-26 19:24:40|196302.6|196177.6|196300.2|196175.2|196308.4|196183.4|196297.9|196172.9|31
1727378690000|2024-09-26 19:24:50|196299.8|196174.8|196298.5|196173.5|196306.5|196181.5|196295.5|196170.5|18
1727378700000|2024-09-26 19:25:00|196274.6|196149.6|196263.9|196138.9|196282.4|196157.4|196248.3|196123.3|25
1727378710000|2024-09-26 19:25:10|196268|196143|196266.9|196141.9|196269.1|196144.1|196261.1|196136.1|13
1727378720000|2024-09-26 19:25:20|196268.2|196143.2|196268.8|196143.8|196268.9|196143.9|196263.1|196138.1|6
1727378730000|2024-09-26 19:25:30|196267.5|196142.5|196277.4|196152.4|196284.9|196159.9|196267.5|196142.5|24
1727378740000|2024-09-26 19:25:40|196278.3|196153.3|196277.5|196152.5|196287.5|196162.5|196272.9|196147.9|36
1727378750000|2024-09-26 19:25:50|196283.8|196158.8|196288.2|196163.2|196296.5|196171.5|196273.6|196148.6|38
1727378760000|2024-09-26 19:26:00|196290.1|196165.1|196306.3|196181.3|196309.4|196184.4|196271.9|196146.9|27
1727378770000|2024-09-26 19:26:10|196301.5|196176.5|196304.7|196179.7|196307|196182|196299.6|196174.6|8
1727378780000|2024-09-26 19:26:20|196299.4|196174.4|196306.5|196181.5|196306.9|196181.9|196299.4|196174.4|6
1727378790000|2024-09-26 19:26:30|196305.9|196180.9|196305.1|196180.1|196306.8|196181.8|196302.2|196177.2|10
1727378800000|2024-09-26 19:26:40|196300.3|196175.3|196382.3|196257.3|196387.6|196262.6|196297.1|196172.1|24
1727378810000|2024-09-26 19:26:50|196383.6|196258.6|196395.6|196270.6|196403.6|196278.6|196380.3|196255.3|30
1727378820000|2024-09-26 19:27:00|196385.3|196260.3|196369.5|196244.5|196400.3|196275.3|196369.5|196244.5|23
1727378830000|2024-09-26 19:27:10|196368|196243|196383.1|196258.1|196383.1|196258.1|196368|196243|12
1727378840000|2024-09-26 19:27:20|196383|196258|196384.4|196259.4|196384.5|196259.5|196382.9|196257.9|6
1727378850000|2024-09-26 19:27:30|196385.6|196260.6|196433.9|196308.9|196452.7|196327.7|196385.6|196260.6|28
1727378860000|2024-09-26 19:27:40|196434.1|196309.1|196425.5|196300.5|196437.8|196312.8|196422.8|196297.8|13
1727378870000|2024-09-26 19:27:50|196426.5|196301.5|196439.8|196314.8|196441.9|196316.9|196426.5|196301.5|11
1727378880000|2024-09-26 19:28:00|196437.9|196312.9|196423.8|196298.8|196437.9|196312.9|196420.4|196295.4|12
1727378890000|2024-09-26 19:28:10|196420.2|196295.2|196417.2|196292.2|196420.2|196295.2|196413.2|196288.2|7
1727378900000|2024-09-26 19:28:20|196417.1|196292.1|196423.9|196298.9|196445.5|196320.5|196389.2|196264.2|18
1727378910000|2024-09-26 19:28:30|196425.3|196300.3|196436.8|196311.8|196441.5|196316.5|196424.6|196299.6|21
1727378920000|2024-09-26 19:28:40|196439.9|196314.9|196434.3|196309.3|196446.8|196321.8|196428.1|196303.1|30
1727378930000|2024-09-26 19:28:50|196436.5|196311.5|196477.8|196352.8|196478.3|196353.3|196433.3|196308.3|12
1727378940000|2024-09-26 19:29:00|196474.2|196349.2|196423.8|196298.8|196474.2|196349.2|196417.2|196292.2|29
1727378950000|2024-09-26 19:29:10|196423.7|196298.7|196360.2|196235.2|196426.1|196301.1|196360.2|196235.2|12
1727378960000|2024-09-26 19:29:20|196355.3|196230.3|196318.9|196193.9|196357.5|196232.5|196318.9|196193.9|31
1727378970000|2024-09-26 19:29:30|196306.8|196181.8|196321.3|196196.3|196325.2|196200.2|196306.6|196181.6|24
1727378980000|2024-09-26 19:29:40|196321.1|196196.1|196309.1|196184.1|196379.3|196254.3|196309.1|196184.1|32
1727378990000|2024-09-26 19:29:50|196310.5|196185.5|196349.8|196224.8|196355.1|196230.1|196300.6|196175.6|26
1727379000000|2024-09-26 19:30:00|196348.2|196223.2|196321.9|196196.9|196348.2|196223.2|196313.6|196188.6|20
1727379010000|2024-09-26 19:30:10|196361.4|196236.4|196363.2|196238.2|196379|196254|196351|196226|30
1727379020000|2024-09-26 19:30:20|196363.6|196238.6|196352|196227|196365.5|196240.5|196349|196224|31
1727379030000|2024-09-26 19:30:30|196357.1|196232.1|196362|196237|196363.6|196238.6|196353.6|196228.6|15
1727379040000|2024-09-26 19:30:40|196357.8|196232.8|196374.4|196249.4|196380.5|196255.5|196357|196232|15
1727379050000|2024-09-26 19:30:50|196376.1|196251.1|196346.5|196221.5|196382.8|196257.8|196346.5|196221.5|17
1727379060000|2024-09-26 19:31:00|196340.3|196215.3|196360.6|196235.6|196361.9|196236.9|196340.3|196215.3|21
1727379070000|2024-09-26 19:31:10|196358.6|196233.6|196379.9|196254.9|196382.9|196257.9|196358.4|196233.4|18
1727379080000|2024-09-26 19:31:20|196380.2|196255.2|196379.8|196254.8|196381.9|196256.9|196375.3|196250.3|24
1727379090000|2024-09-26 19:31:30|196373|196248|196376.3|196251.3|196383.8|196258.8|196373|196248|28
1727379100000|2024-09-26 19:31:40|196379.6|196254.6|196369.8|196244.8|196382.7|196257.7|196364.8|196239.8|31
1727379110000|2024-09-26 19:31:50|196367.5|196242.5|196380.8|196255.8|196381.7|196256.7|196359.1|196234.1|23
1727379120000|2024-09-26 19:32:00|196379.7|196254.7|196429.9|196304.9|196437|196312|196376.4|196251.4|28
1727379130000|2024-09-26 19:32:10|196437.4|196312.4|196500.7|196375.7|196503.4|196378.4|196437.4|196312.4|25
1727379140000|2024-09-26 19:32:20|196502|196377|196507.5|196382.5|196514.6|196389.6|196502|196377|20
1727379150000|2024-09-26 19:32:30|196503.3|196378.3|196513.8|196388.8|196514.1|196389.1|196503.3|196378.3|14
1727379160000|2024-09-26 19:32:40|196512.9|196387.9|196512.1|196387.1|196514.9|196389.9|196509.1|196384.1|13
1727379170000|2024-09-26 19:32:50|196513.3|196388.3|196513.1|196388.1|196528.6|196403.6|196507.2|196382.2|18
1727379180000|2024-09-26 19:33:00|196514.7|196389.7|196498.1|196373.1|196514.7|196389.7|196475.1|196350.1|11
1727379190000|2024-09-26 19:33:10|196498|196373|196498|196373|196498|196373|196498|196373|1
1727379200000|2024-09-26 19:33:20|196495.4|196370.4|196490.7|196365.7|196497.9|196372.9|196486.7|196361.7|10
1727379210000|2024-09-26 19:33:30|196493.2|196368.2|196495|196370|196495|196370|196493.2|196368.2|3
1727379220000|2024-09-26 19:33:40|196493.8|196368.8|196512.2|196387.2|196512.2|196387.2|196493.8|196368.8|10
1727379230000|2024-09-26 19:33:50|196514.2|196389.2|196513.6|196388.6|196517.3|196392.3|196513.6|196388.6|8
1727379240000|2024-09-26 19:34:00|196514|196389|196494.5|196369.5|196514|196389|196494.1|196369.1|8
1727379250000|2024-09-26 19:34:10|196494|196369|196492.7|196367.7|196494|196369|196492.7|196367.7|2
1727379260000|2024-09-26 19:34:20|196492.9|196367.9|196492.7|196367.7|196494.5|196369.5|196492.7|196367.7|4
1727379270000|2024-09-26 19:34:30|196492.1|196367.1|196519.6|196394.6|196527.5|196402.5|196490.3|196365.3|12
1727379280000|2024-09-26 19:34:40|196520.4|196395.4|196486.8|196361.8|196520.4|196395.4|196484.5|196359.5|24
1727379290000|2024-09-26 19:34:50|196487.8|196362.8|196496.4|196371.4|196500.4|196375.4|196485.3|196360.3|22
1727379300000|2024-09-26 19:35:00|196491.1|196366.1|196514.7|196389.7|196523.2|196398.2|196472.9|196347.9|30
1727379310000|2024-09-26 19:35:10|196513.6|196388.6|196489.6|196364.6|196513.6|196388.6|196483.3|196358.3|31
1727379320000|2024-09-26 19:35:20|196487.1|196362.1|196486.9|196361.9|196494.6|196369.6|196481.3|196356.3|34
1727379330000|2024-09-26 19:35:30|196486.6|196361.6|196510.5|196385.5|196510.5|196385.5|196483.3|196358.3|30
1727379340000|2024-09-26 19:35:40|196512.5|196387.5|196513|196388|196516.8|196391.8|196512.5|196387.5|27
1727379350000|2024-09-26 19:35:50|196511.3|196386.3|196621.1|196496.1|196624.2|196499.2|196511.3|196386.3|30
1727379360000|2024-09-26 19:36:00|196613.5|196488.5|196549.5|196424.5|196613.5|196488.5|196548|196423|17
1727379370000|2024-09-26 19:36:10|196549.6|196424.6|196517|196392|196553.9|196428.9|196506.9|196381.9|21
1727379380000|2024-09-26 19:36:20|196512.2|196387.2|196515.4|196390.4|196515.6|196390.6|196503.2|196378.2|20
1727379390000|2024-09-26 19:36:30|196513.4|196388.4|196439.5|196314.5|196513.4|196388.4|196438.2|196313.2|22
1727379400000|2024-09-26 19:36:40|196441.8|196316.8|196446.8|196321.8|196451.6|196326.6|196440.3|196315.3|17
1727379410000|2024-09-26 19:36:50|196446.7|196321.7|196476.3|196351.3|196495.4|196370.4|196446.7|196321.7|27
1727379420000|2024-09-26 19:37:00|196476.8|196351.8|196456.8|196331.8|196476.8|196351.8|196452.8|196327.8|27
1727379430000|2024-09-26 19:37:10|196452.7|196327.7|196476.5|196351.5|196477.5|196352.5|196452.7|196327.7|20
1727379440000|2024-09-26 19:37:20|196477.4|196352.4|196474.3|196349.3|196477.4|196352.4|196473.5|196348.5|16
1727379450000|2024-09-26 19:37:30|196476.3|196351.3|196476.4|196351.4|196476.4|196351.4|196476.3|196351.3|2
1727379460000|2024-09-26 19:37:40|196477.4|196352.4|196489.2|196364.2|196508.5|196383.5|196477.4|196352.4|15
1727379470000|2024-09-26 19:37:50|196489.5|196364.5|196496.1|196371.1|196497.2|196372.2|196484.3|196359.3|20
1727379480000|2024-09-26 19:38:00|196495.7|196370.7|196511.8|196386.8|196516.5|196391.5|196495.7|196370.7|14
1727379490000|2024-09-26 19:38:10|196511.6|196386.6|196519.4|196394.4|196525.3|196400.3|196511.2|196386.2|15
1727379500000|2024-09-26 19:38:20|196535.6|196410.6|196517.5|196392.5|196537.6|196412.6|196516.4|196391.4|27
1727379510000|2024-09-26 19:38:30|196521.7|196396.7|196516.5|196391.5|196521.7|196396.7|196516.5|196391.5|5
1727379520000|2024-09-26 19:38:40|196518.4|196393.4|196517|196392|196527|196402|196516.2|196391.2|19
1727379530000|2024-09-26 19:38:50|196519.3|196394.3|196520.6|196395.6|196525.8|196400.8|196516.7|196391.7|19
1727379540000|2024-09-26 19:39:00|196517.1|196392.1|196563.5|196438.5|196583.6|196458.6|196517.1|196392.1|34
1727379550000|2024-09-26 19:39:10|196574.6|196449.6|196574.5|196449.5|196576.6|196451.6|196565.1|196440.1|13
1727379560000|2024-09-26 19:39:20|196579.7|196454.7|196590|196465|196590|196465|196560.7|196435.7|29
1727379570000|2024-09-26 19:39:30|196590.4|196465.4|196611.4|196486.4|196615|196490|196584.2|196459.2|23
1727379580000|2024-09-26 19:39:40|196611.2|196486.2|196641.2|196516.2|196642.3|196517.3|196602.5|196477.5|16
1727379590000|2024-09-26 19:39:50|196640.3|196515.3|196625.4|196500.4|196640.3|196515.3|196621.6|196496.6|11
1727379600000|2024-09-26 19:40:00|196616.2|196491.2|196623.1|196498.1|196626|196501|196607.5|196482.5|23
1727379610000|2024-09-26 19:40:10|196623.4|196498.4|196650.9|196525.9|196657.8|196532.8|196623.4|196498.4|14
1727379620000|2024-09-26 19:40:20|196650.8|196525.8|196655.1|196530.1|196655.1|196530.1|196639.5|196514.5|9
1727379630000|2024-09-26 19:40:30|196652.4|196527.4|196655.8|196530.8|196660.1|196535.1|196652.4|196527.4|7
1727379640000|2024-09-26 19:40:40|196655.1|196530.1|196657.3|196532.3|196657.3|196532.3|196655.1|196530.1|4
1727379650000|2024-09-26 19:40:50|196658|196533|196656.6|196531.6|196658|196533|196655.5|196530.5|7
1727379660000|2024-09-26 19:41:00|196654.6|196529.6|196642.4|196517.4|196655.7|196530.7|196637.2|196512.2|17
1727379670000|2024-09-26 19:41:10|196640.8|196515.8|196639.9|196514.9|196643|196518|196637.8|196512.8|27
1727379680000|2024-09-26 19:41:20|196640.5|196515.5|196624.1|196499.1|196646.8|196521.8|196622.2|196497.2|17
1727379690000|2024-09-26 19:41:30|196624.3|196499.3|196582.2|196457.2|196632.3|196507.3|196582.2|196457.2|19
1727379700000|2024-09-26 19:41:40|196584.1|196459.1|196547.4|196422.4|196599.9|196474.9|196541|196416|16
1727379710000|2024-09-26 19:41:50|196543.7|196418.7|196590.7|196465.7|196596.6|196471.6|196543.4|196418.4|27
1727379720000|2024-09-26 19:42:00|196588.8|196463.8|196573.8|196448.8|196591.9|196466.9|196569.4|196444.4|18
1727379730000|2024-09-26 19:42:10|196572.7|196447.7|196544.4|196419.4|196576.3|196451.3|196543|196418|27
1727379740000|2024-09-26 19:42:20|196544.8|196419.8|196550.1|196425.1|196550.1|196425.1|196544.5|196419.5|14
1727379750000|2024-09-26 19:42:30|196548.7|196423.7|196540.3|196415.3|196551.5|196426.5|196537.9|196412.9|11
1727379760000|2024-09-26 19:42:40|196539.6|196414.6|196563.3|196438.3|196563.3|196438.3|196539.6|196414.6|14
1727379770000|2024-09-26 19:42:50|196560.7|196435.7|196560.5|196435.5|196573.3|196448.3|196556.4|196431.4|17
1727379780000|2024-09-26 19:43:00|196560.3|196435.3|196547.1|196422.1|196560.3|196435.3|196542.8|196417.8|13
1727379790000|2024-09-26 19:43:10|196544.3|196419.3|196546.4|196421.4|196548.6|196423.6|196544.3|196419.3|9
1727379800000|2024-09-26 19:43:20|196542.1|196417.1|196542.3|196417.3|196545.7|196420.7|196541.2|196416.2|5
1727379810000|2024-09-26 19:43:30|196539.2|196414.2|196547.6|196422.6|196547.6|196422.6|196539.2|196414.2|10
1727379820000|2024-09-26 19:43:40|196551.8|196426.8|196566|196441|196567.8|196442.8|196549|196424|19
1727379830000|2024-09-26 19:43:50|196562.2|196437.2|196563.8|196438.8|196566.6|196441.6|196562.2|196437.2|9
1727379840000|2024-09-26 19:44:00|196562.8|196437.8|196581.4|196456.4|196583.9|196458.9|196552.1|196427.1|25
1727379850000|2024-09-26 19:44:10|196581|196456|196582.4|196457.4|196585.8|196460.8|196581|196456|7
1727379860000|2024-09-26 19:44:20|196579.1|196454.1|196502.2|196377.2|196585.6|196460.6|196501.5|196376.5|11
1727379870000|2024-09-26 19:44:30|196496.7|196371.7|196520.2|196395.2|196529.8|196404.8|196496.7|196371.7|28
1727379880000|2024-09-26 19:44:40|196518.4|196393.4|196512.9|196387.9|196526.5|196401.5|196512.9|196387.9|20
1727379890000|2024-09-26 19:44:50|196515.8|196390.8|196511.9|196386.9|196516.2|196391.2|196509.3|196384.3|13
1727379900000|2024-09-26 19:45:00|196513.3|196388.3|196463.7|196338.7|196513.3|196388.3|196443.7|196318.7|16
1727379910000|2024-09-26 19:45:10|196463.9|196338.9|196461|196336|196466|196341|196461|196336|14
1727379920000|2024-09-26 19:45:20|196462.6|196337.6|196474.2|196349.2|196476.4|196351.4|196462.6|196337.6|6
1727379930000|2024-09-26 19:45:30|196469.8|196344.8|196406.3|196281.3|196470.1|196345.1|196406.3|196281.3|15
1727379940000|2024-09-26 19:45:40|196409.1|196284.1|196407.4|196282.4|196412.5|196287.5|196405.7|196280.7|14
1727379950000|2024-09-26 19:45:50|196407.2|196282.2|196390.9|196265.9|196408.9|196283.9|196384|196259|16
1727379960000|2024-09-26 19:46:00|196391.1|196266.1|196373.7|196248.7|196391.1|196266.1|196360.2|196235.2|37
1727379970000|2024-09-26 19:46:10|196376|196251|196369.3|196244.3|196376|196251|196365.5|196240.5|37
1727379980000|2024-09-26 19:46:20|196369.9|196244.9|196299.7|196174.7|196378.6|196253.6|196299.7|196174.7|37
1727379990000|2024-09-26 19:46:30|196299.2|196174.2|196328.4|196203.4|196334.4|196209.4|196292.5|196167.5|27
1727380000000|2024-09-26 19:46:40|196329|196204|196331|196206|196348.5|196223.5|196315.5|196190.5|27
1727380010000|2024-09-26 19:46:50|196332.4|196207.4|196283.2|196158.2|196332.4|196207.4|196279.4|196154.4|20
1727380020000|2024-09-26 19:47:00|196285|196160|196236.5|196111.5|196286.5|196161.5|196236.1|196111.1|24
1727380030000|2024-09-26 19:47:10|196236.7|196111.7|196254.8|196129.8|196255.3|196130.3|196236.7|196111.7|17
1727380040000|2024-09-26 19:47:20|196255.2|196130.2|196256.3|196131.3|196258.3|196133.3|196254.8|196129.8|16
1727380050000|2024-09-26 19:47:30|196257|196132|196259.3|196134.3|196259.7|196134.7|196256.1|196131.1|13
1727380060000|2024-09-26 19:47:40|196259.6|196134.6|196282.9|196157.9|196283.8|196158.8|196258.7|196133.7|13
1727380070000|2024-09-26 19:47:50|196285.3|196160.3|196287.9|196162.9|196290.7|196165.7|196285.3|196160.3|14
1727380080000|2024-09-26 19:48:00|196286.7|196161.7|196259.2|196134.2|196306.4|196181.4|196253.9|196128.9|13
1727380090000|2024-09-26 19:48:10|196258.4|196133.4|196208.9|196083.9|196260.8|196135.8|196206.8|196081.8|21
1727380100000|2024-09-26 19:48:20|196210.6|196085.6|196252.9|196127.9|196252.9|196127.9|196210.6|196085.6|14
1727380110000|2024-09-26 19:48:30|196252.5|196127.5|196244.7|196119.7|196260.4|196135.4|196237.9|196112.9|12
1727380120000|2024-09-26 19:48:40|196244.5|196119.5|196234.6|196109.6|196244.7|196119.7|196231.8|196106.8|11
1727380130000|2024-09-26 19:48:50|196238.4|196113.4|196227.1|196102.1|196238.4|196113.4|196225.5|196100.5|7
1727380140000|2024-09-26 19:49:00|196227.3|196102.3|196226.9|196101.9|196227.3|196102.3|196226.1|196101.1|5
1727380150000|2024-09-26 19:49:10|196227.3|196102.3|196227|196102|196227.3|196102.3|196227|196102|2
1727380160000|2024-09-26 19:49:20|196227.2|196102.2|196228.4|196103.4|196228.4|196103.4|196227.2|196102.2|11
1727380170000|2024-09-26 19:49:30|196228|196103|196231.6|196106.6|196234.1|196109.1|196224.8|196099.8|10
1727380180000|2024-09-26 19:49:40|196233.6|196108.6|196260.9|196135.9|196268|196143|196230|196105|20
1727380190000|2024-09-26 19:49:50|196259.6|196134.6|196266.8|196141.8|196269|196144|196259.4|196134.4|10
1727380200000|2024-09-26 19:50:00|196268.4|196143.4|196229.4|196104.4|196280.2|196155.2|196219.2|196094.2|14
1727380210000|2024-09-26 19:50:10|196228.4|196103.4|196240.8|196115.8|196242.4|196117.4|196226.5|196101.5|35
1727380220000|2024-09-26 19:50:20|196237.4|196112.4|196261.7|196136.7|196262|196137|196231.1|196106.1|31
1727380230000|2024-09-26 19:50:30|196262|196137|196264.2|196139.2|196266.7|196141.7|196261.7|196136.7|10
1727380240000|2024-09-26 19:50:40|196266|196141|196263|196138|196266|196141|196242.5|196117.5|24
1727380250000|2024-09-26 19:50:50|196260.8|196135.8|196257.5|196132.5|196263.5|196138.5|196250.4|196125.4|23
1727380260000|2024-09-26 19:51:00|196232.8|196107.8|196238.9|196113.9|196246|196121|196225.9|196100.9|31
1727380270000|2024-09-26 19:51:10|196239.1|196114.1|196256.8|196131.8|196260.6|196135.6|196229.8|196104.8|27
1727380280000|2024-09-26 19:51:20|196240|196115|196256.4|196131.4|196260.1|196135.1|196240|196115|24
1727380290000|2024-09-26 19:51:30|196254.2|196129.2|196274.2|196149.2|196289.6|196164.6|196253.3|196128.3|27
1727380300000|2024-09-26 19:51:40|196275.8|196150.8|196266.9|196141.9|196275.8|196150.8|196266.7|196141.7|17
1727380310000|2024-09-26 19:51:50|196267.8|196142.8|196251.1|196126.1|196270.2|196145.2|196241.4|196116.4|15
1727380320000|2024-09-26 19:52:00|196250.8|196125.8|196231.3|196106.3|196259.9|196134.9|196229.9|196104.9|17
1727380330000|2024-09-26 19:52:10|196231.4|196106.4|196229.1|196104.1|196232.8|196107.8|196225.2|196100.2|13
1727380340000|2024-09-26 19:52:20|196230.6|196105.6|196230.7|196105.7|196232.5|196107.5|196228.6|196103.6|17
1727380350000|2024-09-26 19:52:30|196227.8|196102.8|196231.2|196106.2|196235.2|196110.2|196227.7|196102.7|25
1727380360000|2024-09-26 19:52:40|196229.7|196104.7|196239.5|196114.5|196241.6|196116.6|196228.8|196103.8|35
1727380370000|2024-09-26 19:52:50|196239.6|196114.6|196239.1|196114.1|196244.6|196119.6|196237.2|196112.2|32
1727380380000|2024-09-26 19:53:00|196239|196114|196268|196143|196274.7|196149.7|196239|196114|26
1727380390000|2024-09-26 19:53:10|196268.1|196143.1|196255.3|196130.3|196269.7|196144.7|196242.7|196117.7|37
1727380400000|2024-09-26 19:53:20|196257.4|196132.4|196257.9|196132.9|196270.8|196145.8|196256.2|196131.2|19
1727380410000|2024-09-26 19:53:30|196258.4|196133.4|196263.2|196138.2|196267.9|196142.9|196253.2|196128.2|19
1727380420000|2024-09-26 19:53:40|196269.3|196144.3|196267.7|196142.7|196271|196146|196260.5|196135.5|22
1727380430000|2024-09-26 19:53:50|196268.8|196143.8|196260.8|196135.8|196271.5|196146.5|196251.7|196126.7|21
1727380440000|2024-09-26 19:54:00|196256.7|196131.7|196215.2|196090.2|196256.7|196131.7|196214.9|196089.9|29
1727380450000|2024-09-26 19:54:10|196218.9|196093.9|196213.6|196088.6|196222.3|196097.3|196213.6|196088.6|14
1727380460000|2024-09-26 19:54:20|196211.6|196086.6|196213.7|196088.7|196217.5|196092.5|196211|196086|8
1727380470000|2024-09-26 19:54:30|196212.7|196087.7|196190.6|196065.6|196212.7|196087.7|196190.6|196065.6|26
1727380480000|2024-09-26 19:54:40|196188.5|196063.5|196189.9|196064.9|196190.1|196065.1|196188.4|196063.4|9
1727380490000|2024-09-26 19:54:50|196189.2|196064.2|196190|196065|196196.4|196071.4|196187.3|196062.3|15
1727380500000|2024-09-26 19:55:00|196191.6|196066.6|196202.4|196077.4|196217|196092|196191.6|196066.6|23
1727380510000|2024-09-26 19:55:10|196203.7|196078.7|196185|196060|196220.9|196095.9|196180.6|196055.6|23
1727380520000|2024-09-26 19:55:20|196182|196057|196187.1|196062.1|196187.1|196062.1|196181.8|196056.8|15
1727380530000|2024-09-26 19:55:30|196184.6|196059.6|196197.3|196072.3|196201.6|196076.6|196184.6|196059.6|15
1727380540000|2024-09-26 19:55:40|196198.9|196073.9|196349.4|196224.4|196349.4|196224.4|196198.5|196073.5|28
1727380550000|2024-09-26 19:55:50|196352.4|196227.4|196390|196265|196397.2|196272.2|196352.4|196227.4|24
1727380560000|2024-09-26 19:56:00|196388.3|196263.3|196348.3|196223.3|196388.3|196263.3|196344|196219|20
1727380570000|2024-09-26 19:56:10|196347.7|196222.7|196346.8|196221.8|196349.4|196224.4|196346.3|196221.3|6
1727380580000|2024-09-26 19:56:20|196346.7|196221.7|196350.9|196225.9|196359.6|196234.6|196344.5|196219.5|11
1727380590000|2024-09-26 19:56:30|196350.7|196225.7|196348.4|196223.4|196353.8|196228.8|196343.6|196218.6|27
1727380600000|2024-09-26 19:56:40|196349.5|196224.5|196358.2|196233.2|196358.2|196233.2|196346.5|196221.5|27
1727380610000|2024-09-26 19:56:50|196347.9|196222.9|196338.2|196213.2|196358|196233|196338.2|196213.2|29
1727380620000|2024-09-26 19:57:00|196325.8|196200.8|196289.4|196164.4|196327.5|196202.5|196281.6|196156.6|28
1727380630000|2024-09-26 19:57:10|196284.8|196159.8|196285.3|196160.3|196301.9|196176.9|196280.9|196155.9|32
1727380640000|2024-09-26 19:57:20|196285.1|196160.1|196324.6|196199.6|196324.6|196199.6|196284.5|196159.5|20
1727380650000|2024-09-26 19:57:30|196314.7|196189.7|196328.9|196203.9|196333.9|196208.9|196314.7|196189.7|23
1727380660000|2024-09-26 19:57:40|196327.7|196202.7|196327.6|196202.6|196333.5|196208.5|196317.9|196192.9|13
1727380670000|2024-09-26 19:57:50|196328.7|196203.7|196330.9|196205.9|196331.3|196206.3|196328.7|196203.7|7
1727380680000|2024-09-26 19:58:00|196329.6|196204.6|196335.2|196210.2|196340.1|196215.1|196329.6|196204.6|18
1727380690000|2024-09-26 19:58:10|196334.5|196209.5|196353.8|196228.8|196378.4|196253.4|196334|196209|22
1727380700000|2024-09-26 19:58:20|196354.8|196229.8|196217.6|196092.6|196356|196231|196212.6|196087.6|25
1727380710000|2024-09-26 19:58:30|196219.1|196094.1|196215.3|196090.3|196219.1|196094.1|196215|196090|9
1727380720000|2024-09-26 19:58:40|196213.3|196088.3|196252.2|196127.2|196276.1|196151.1|196210.2|196085.2|30
1727380730000|2024-09-26 19:58:50|196253|196128|196285|196160|196288.4|196163.4|196252.3|196127.3|28
1727380740000|2024-09-26 19:59:00|196284.4|196159.4|196292.9|196167.9|196311.1|196186.1|196284.4|196159.4|27
1727380750000|2024-09-26 19:59:10|196294.7|196169.7|196291.1|196166.1|196295.2|196170.2|196288.4|196163.4|20
1727380760000|2024-09-26 19:59:20|196287.5|196162.5|196289|196164|196296.4|196171.4|196285.3|196160.3|19
1727380770000|2024-09-26 19:59:30|196284.7|196159.7|196289|196164|196290.7|196165.7|196284|196159|27
1727380780000|2024-09-26 19:59:40|196289.4|196164.4|196277.7|196152.7|196289.8|196164.8|196276.3|196151.3|28
1727380790000|2024-09-26 19:59:50|196277.5|196152.5|196309.9|196184.9|196312.8|196187.8|196277.5|196152.5|34
1727380800000|2024-09-26 20:00:00|196302.5|196177.5|196254.6|196129.6|196302.5|196177.5|196251.5|196126.5|22
1727380810000|2024-09-26 20:00:10|196255.1|196130.1|196261.3|196136.3|196263.4|196138.4|196255.1|196130.1|13
1727380820000|2024-09-26 20:00:20|196260.9|196135.9|196261|196136|196263|196138|196259|196134|12
1727380830000|2024-09-26 20:00:30|196260.6|196135.6|196261.1|196136.1|196261.1|196136.1|196258|196133|12
1727380840000|2024-09-26 20:00:40|196259.6|196134.6|196281.2|196156.2|196296.8|196171.8|196259.1|196134.1|11
1727380850000|2024-09-26 20:00:50|196280.3|196155.3|196251.5|196126.5|196284.3|196159.3|196251.5|196126.5|17
1727380860000|2024-09-26 20:01:00|196239|196114|196212.6|196087.6|196248.2|196123.2|196209.3|196084.3|27
1727380870000|2024-09-26 20:01:10|196215.1|196090.1|196221.6|196096.6|196224.7|196099.7|196209.9|196084.9|30
1727380880000|2024-09-26 20:01:20|196221.4|196096.4|196226.4|196101.4|196230.8|196105.8|196221.3|196096.3|24
1727380890000|2024-09-26 20:01:30|196223.9|196098.9|196259.9|196134.9|196259.9|196134.9|196212.9|196087.9|33
1727380900000|2024-09-26 20:01:40|196253.8|196128.8|196266|196141|196273|196148|196232.9|196107.9|29
1727380910000|2024-09-26 20:01:50|196265.5|196140.5|196253.5|196128.5|196268.3|196143.3|196253.5|196128.5|21
1727380920000|2024-09-26 20:02:00|196253.9|196128.9|196229.3|196104.3|196256.2|196131.2|196229.3|196104.3|14
1727380930000|2024-09-26 20:02:10|196229.6|196104.6|196229.2|196104.2|196229.6|196104.6|196229.2|196104.2|2
1727380940000|2024-09-26 20:02:20|196230|196105|196231.3|196106.3|196231.7|196106.7|196230|196105|6
1727380950000|2024-09-26 20:02:30|196230.9|196105.9|196194.3|196069.3|196230.9|196105.9|196183.4|196058.4|24
1727380960000|2024-09-26 20:02:40|196194.5|196069.5|196189.8|196064.8|196195.2|196070.2|196186.3|196061.3|13
1727380970000|2024-09-26 20:02:50|196187.8|196062.8|196172.8|196047.8|196187.8|196062.8|196170.9|196045.9|10
1727380980000|2024-09-26 20:03:00|196171.8|196046.8|196171.7|196046.7|196175.2|196050.2|196168.5|196043.5|13
1727380990000|2024-09-26 20:03:10|196173.1|196048.1|196224.3|196099.3|196229.8|196104.8|196173.1|196048.1|15
1727381000000|2024-09-26 20:03:20|196224.4|196099.4|196221.5|196096.5|196224.4|196099.4|196214.1|196089.1|9
1727381010000|2024-09-26 20:03:30|196220.2|196095.2|196204.2|196079.2|196235|196110|196203.1|196078.1|12
1727381020000|2024-09-26 20:03:40|196203.3|196078.3|196202.1|196077.1|196203.3|196078.3|196198|196073|12
1727381030000|2024-09-26 20:03:50|196199.9|196074.9|196199|196074|196203.9|196078.9|196199|196074|20
1727381040000|2024-09-26 20:04:00|196214|196089|196215.7|196090.7|196220.3|196095.3|196212.5|196087.5|14
1727381050000|2024-09-26 20:04:10|196214.8|196089.8|196185.8|196060.8|196214.8|196089.8|196183|196058|19
1727381060000|2024-09-26 20:04:20|196189.2|196064.2|196190.4|196065.4|196191|196066|196189.2|196064.2|9
1727381070000|2024-09-26 20:04:30|196189.6|196064.6|196194.4|196069.4|196196.9|196071.9|196185.8|196060.8|13
1727381080000|2024-09-26 20:04:40|196195.5|196070.5|196217.5|196092.5|196221.6|196096.6|196195.5|196070.5|14
1727381090000|2024-09-26 20:04:50|196218.8|196093.8|196195.5|196070.5|196218.8|196093.8|196193.1|196068.1|7
1727381100000|2024-09-26 20:05:00|196196.5|196071.5|196245|196120|196250.8|196125.8|196188.4|196063.4|35
1727381110000|2024-09-26 20:05:10|196243.9|196118.9|196197.2|196072.2|196243.9|196118.9|196193.6|196068.6|10
1727381120000|2024-09-26 20:05:20|196192.6|196067.6|196172.1|196047.1|196195.6|196070.6|196169.2|196044.2|19
1727381130000|2024-09-26 20:05:30|196173.5|196048.5|196210.6|196085.6|196210.6|196085.6|196173.5|196048.5|5
1727381140000|2024-09-26 20:05:40|196208.1|196083.1|196211|196086|196212.5|196087.5|196208.1|196083.1|8
1727381150000|2024-09-26 20:05:50|196210.5|196085.5|196236.2|196111.2|196239.4|196114.4|196205.6|196080.6|17
1727381160000|2024-09-26 20:06:00|196233.7|196108.7|196221.9|196096.9|196233.7|196108.7|196221.9|196096.9|7
1727381170000|2024-09-26 20:06:10|196221.4|196096.4|196223.5|196098.5|196223.5|196098.5|196221.4|196096.4|4
1727381180000|2024-09-26 20:06:20|196225.5|196100.5|196238.9|196113.9|196244.2|196119.2|196223.6|196098.6|8
1727381190000|2024-09-26 20:06:30|196239.6|196114.6|196245|196120|196245|196120|196238|196113|18
1727381200000|2024-09-26 20:06:40|196245.5|196120.5|196244|196119|196248.6|196123.6|196241.7|196116.7|28
1727381210000|2024-09-26 20:06:50|196246.4|196121.4|196246.9|196121.9|196247.8|196122.8|196241|196116|34
1727381220000|2024-09-26 20:07:00|196236|196111|196216.6|196091.6|196236|196111|196211.6|196086.6|30
1727381230000|2024-09-26 20:07:10|196213.1|196088.1|196239.8|196114.8|196245.5|196120.5|196212.5|196087.5|25
1727381240000|2024-09-26 20:07:20|196241|196116|196241|196116|196241|196116|196239.5|196114.5|5
1727381250000|2024-09-26 20:07:30|196241.2|196116.2|196240.6|196115.6|196243.1|196118.1|196240.5|196115.5|8
1727381260000|2024-09-26 20:07:40|196242.4|196117.4|196237.2|196112.2|196243|196118|196237.2|196112.2|10
1727381270000|2024-09-26 20:07:50|196236.9|196111.9|196266.4|196141.4|196266.4|196141.4|196236.9|196111.9|7
1727381280000|2024-09-26 20:08:00|196273.8|196148.8|196258.4|196133.4|196273.8|196148.8|196254.3|196129.3|19
1727381290000|2024-09-26 20:08:10|196259.6|196134.6|196256.6|196131.6|196264.9|196139.9|196255.9|196130.9|30
1727381300000|2024-09-26 20:08:20|196257.8|196132.8|196263.4|196138.4|196263.4|196138.4|196254.6|196129.6|24
1727381310000|2024-09-26 20:08:30|196263.9|196138.9|196269.1|196144.1|196274.2|196149.2|196263.9|196138.9|17
1727381320000|2024-09-26 20:08:40|196268.6|196143.6|196269.1|196144.1|196273|196148|196268.2|196143.2|24
1727381330000|2024-09-26 20:08:50|196272.4|196147.4|196278.4|196153.4|196280.1|196155.1|196268.8|196143.8|30
1727381340000|2024-09-26 20:09:00|196276.8|196151.8|196280.4|196155.4|196280.9|196155.9|196276.8|196151.8|23
1727381350000|2024-09-26 20:09:10|196279.6|196154.6|196279.4|196154.4|196301|196176|196278.5|196153.5|19
1727381360000|2024-09-26 20:09:20|196278.8|196153.8|196289.7|196164.7|196302.2|196177.2|196278.8|196153.8|11
1727381370000|2024-09-26 20:09:30|196291|196166|196287.1|196162.1|196291|196166|196280.2|196155.2|35
1727381380000|2024-09-26 20:09:40|196286.7|196161.7|196284.2|196159.2|196289.2|196164.2|196284.2|196159.2|22
1727381390000|2024-09-26 20:09:50|196288.6|196163.6|196290.2|196165.2|196301.1|196176.1|196284.4|196159.4|34
1727381400000|2024-09-26 20:10:00|196285.1|196160.1|196319.8|196194.8|196321.2|196196.2|196285.1|196160.1|31
1727381410000|2024-09-26 20:10:10|196322|196197|196322.8|196197.8|196322.8|196197.8|196319.8|196194.8|9
1727381420000|2024-09-26 20:10:20|196331.2|196206.2|196328.1|196203.1|196331.7|196206.7|196327.2|196202.2|16
1727381430000|2024-09-26 20:10:30|196327.4|196202.4|196366.7|196241.7|196366.7|196241.7|196327.4|196202.4|16
1727381440000|2024-09-26 20:10:40|196365.8|196240.8|196367.7|196242.7|196368.5|196243.5|196365|196240|20
1727381450000|2024-09-26 20:10:50|196365.3|196240.3|196364.4|196239.4|196367.9|196242.9|196361.2|196236.2|37
1727381460000|2024-09-26 20:11:00|196365.9|196240.9|196357.4|196232.4|196365.9|196240.9|196356.8|196231.8|24
1727381470000|2024-09-26 20:11:10|196357.1|196232.1|196353|196228|196360.3|196235.3|196353|196228|28
1727381480000|2024-09-26 20:11:20|196341.1|196216.1|196342|196217|196342.4|196217.4|196341.1|196216.1|5
1727381490000|2024-09-26 20:11:30|196340.7|196215.7|196338.4|196213.4|196340.7|196215.7|196338.3|196213.3|3
1727381500000|2024-09-26 20:11:40|196336.2|196211.2|196337.7|196212.7|196337.7|196212.7|196335.1|196210.1|4
1727381510000|2024-09-26 20:11:50|196338.5|196213.5|196342.1|196217.1|196344.8|196219.8|196338.5|196213.5|6
1727381520000|2024-09-26 20:12:00|196339.8|196214.8|196341.2|196216.2|196342.7|196217.7|196339|196214|9
1727381530000|2024-09-26 20:12:10|196341.5|196216.5|196328.9|196203.9|196341.5|196216.5|196322.8|196197.8|22
1727381540000|2024-09-26 20:12:20|196329|196204|196324.6|196199.6|196330.8|196205.8|196324.6|196199.6|13
1727381550000|2024-09-26 20:12:30|196322.4|196197.4|196322.6|196197.6|196324.8|196199.8|196322.4|196197.4|5
1727381560000|2024-09-26 20:12:40|196324.4|196199.4|196325.1|196200.1|196326|196201|196321.6|196196.6|7
1727381570000|2024-09-26 20:12:50|196323.1|196198.1|196323.1|196198.1|196323.1|196198.1|196323.1|196198.1|1
1727381580000|2024-09-26 20:13:00|196318.4|196193.4|196311.8|196186.8|196318.4|196193.4|196308.9|196183.9|26
1727381590000|2024-09-26 20:13:10|196312.7|196187.7|196293.5|196168.5|196312.7|196187.7|196293.5|196168.5|16
1727381600000|2024-09-26 20:13:20|196294|196169|196293.9|196168.9|196296|196171|196293.9|196168.9|5
1727381610000|2024-09-26 20:13:30|196296.3|196171.3|196296|196171|196297.5|196172.5|196296|196171|4
1727381620000|2024-09-26 20:13:40|196294.6|196169.6|196292.3|196167.3|196294.6|196169.6|196287.6|196162.6|7
1727381630000|2024-09-26 20:13:50|196292.4|196167.4|196291.6|196166.6|196292.4|196167.4|196287.8|196162.8|5
1727381640000|2024-09-26 20:14:00|196290.6|196165.6|196285.2|196160.2|196290.6|196165.6|196279.4|196154.4|39
1727381650000|2024-09-26 20:14:10|196280.6|196155.6|196288.9|196163.9|196289.8|196164.8|196280.2|196155.2|27
1727381660000|2024-09-26 20:14:20|196290.3|196165.3|196316.5|196191.5|196317.9|196192.9|196290|196165|30
1727381670000|2024-09-26 20:14:30|196316|196191|196287.2|196162.2|196321.2|196196.2|196280.9|196155.9|30
1727381680000|2024-09-26 20:14:40|196284.1|196159.1|196282.9|196157.9|196284.1|196159.1|196278.1|196153.1|13
1727381690000|2024-09-26 20:14:50|196285|196160|196315.8|196190.8|196317.4|196192.4|196278.5|196153.5|16
1727381700000|2024-09-26 20:15:00|196316|196191|196304.1|196179.1|196316|196191|196302.8|196177.8|33
1727381710000|2024-09-26 20:15:10|196306.2|196181.2|196286.2|196161.2|196312.7|196187.7|196279.3|196154.3|30
1727381720000|2024-09-26 20:15:20|196285.9|196160.9|196277.9|196152.9|196287.9|196162.9|196277.8|196152.8|35
1727381730000|2024-09-26 20:15:30|196282.2|196157.2|196296.2|196171.2|196296.2|196171.2|196278.4|196153.4|35
1727381740000|2024-09-26 20:15:40|196298.9|196173.9|196281|196156|196299.5|196174.5|196281|196156|34
1727381750000|2024-09-26 20:15:50|196285.5|196160.5|196286.5|196161.5|196294.4|196169.4|196274|196149|28
1727381760000|2024-09-26 20:16:00|196280.4|196155.4|196286.1|196161.1|196287.3|196162.3|196278.9|196153.9|25
1727381770000|2024-09-26 20:16:10|196285.4|196160.4|196287|196162|196287|196162|196279.6|196154.6|31
1727381780000|2024-09-26 20:16:20|196287.5|196162.5|196286.2|196161.2|196288.9|196163.9|196273.6|196148.6|27
1727381790000|2024-09-26 20:16:30|196288|196163|196291.5|196166.5|196313.1|196188.1|196278.7|196153.7|29
1727381800000|2024-09-26 20:16:40|196294|196169|196284.3|196159.3|196298.4|196173.4|196280.4|196155.4|21
1727381810000|2024-09-26 20:16:50|196286.3|196161.3|196275.7|196150.7|196286.4|196161.4|196273.5|196148.5|21
1727381820000|2024-09-26 20:17:00|196281.1|196156.1|196280.6|196155.6|196282.6|196157.6|196271.5|196146.5|24
1727381830000|2024-09-26 20:17:10|196281.9|196156.9|196279.1|196154.1|196281.9|196156.9|196278.4|196153.4|14
1727381840000|2024-09-26 20:17:20|196279|196154|196275.7|196150.7|196281.8|196156.8|196274.2|196149.2|23
1727381850000|2024-09-26 20:17:30|196280|196155|196274.6|196149.6|196280.5|196155.5|196273.6|196148.6|29
1727381860000|2024-09-26 20:17:40|196276.4|196151.4|196283.2|196158.2|196283.8|196158.8|196272.4|196147.4|26
1727381870000|2024-09-26 20:17:50|196279.9|196154.9|196279.9|196154.9|196284.2|196159.2|196275|196150|24
1727381880000|2024-09-26 20:18:00|196277.3|196152.3|196313.3|196188.3|196314.9|196189.9|196275.5|196150.5|17
1727381890000|2024-09-26 20:18:10|196313.8|196188.8|196312.1|196187.1|196313.8|196188.8|196306.4|196181.4|13
1727381900000|2024-09-26 20:18:20|196306.9|196181.9|196313.2|196188.2|196313.2|196188.2|196306.9|196181.9|13
1727381910000|2024-09-26 20:18:30|196309.9|196184.9|196318.5|196193.5|196318.5|196193.5|196309.9|196184.9|6
1727381920000|2024-09-26 20:18:40|196318.8|196193.8|196328.1|196203.1|196333.9|196208.9|196316.7|196191.7|7
1727381930000|2024-09-26 20:18:50|196328.9|196203.9|196329|196204|196329|196204|196328.9|196203.9|2
1727381940000|2024-09-26 20:19:00|196329.1|196204.1|196331.2|196206.2|196331.2|196206.2|196329.1|196204.1|3
1727381950000|2024-09-26 20:19:10|196334.6|196209.6|196330|196205|196334.6|196209.6|196330|196205|3
1727381960000|2024-09-26 20:19:20|196330.3|196205.3|196330.6|196205.6|196330.6|196205.6|196329.7|196204.7|3
1727381970000|2024-09-26 20:19:30|196330.3|196205.3|196330.3|196205.3|196330.3|196205.3|196330.3|196205.3|1
1727381980000|2024-09-26 20:19:40|196328.7|196203.7|196328.4|196203.4|196328.7|196203.7|196328.4|196203.4|2
1727381990000|2024-09-26 20:19:50|196328.7|196203.7|196325.7|196200.7|196328.7|196203.7|196325.4|196200.4|8
1727382000000|2024-09-26 20:20:00|196325.2|196200.2|196328.7|196203.7|196330.2|196205.2|196325.2|196200.2|7
1727382010000|2024-09-26 20:20:10|196329.1|196204.1|196326.1|196201.1|196329.1|196204.1|196326.1|196201.1|3
1727382020000|2024-09-26 20:20:20|196326.3|196201.3|196326.3|196201.3|196326.3|196201.3|196326.3|196201.3|1
1727382030000|2024-09-26 20:20:30|196326.4|196201.4|196323.9|196198.9|196326.4|196201.4|196323.8|196198.8|8
1727382040000|2024-09-26 20:20:40|196324.3|196199.3|196323.2|196198.2|196324.3|196199.3|196323.2|196198.2|9
1727382050000|2024-09-26 20:20:50|196333.2|196208.2|196324.8|196199.8|196333.2|196208.2|196324.8|196199.8|5
1727382060000|2024-09-26 20:21:00|196329.4|196204.4|196310|196185|196329.4|196204.4|196301.8|196176.8|38
1727382070000|2024-09-26 20:21:10|196310.8|196185.8|196296.4|196171.4|196310.8|196185.8|196293.9|196168.9|18
1727382080000|2024-09-26 20:21:20|196295.4|196170.4|196262.9|196137.9|196296.3|196171.3|196262.9|196137.9|10
1727382090000|2024-09-26 20:21:30|196262.5|196137.5|196193.4|196068.4|196262.5|196137.5|196182.2|196057.2|24
1727382100000|2024-09-26 20:21:40|196200.6|196075.6|196211.7|196086.7|196216|196091|196196.6|196071.6|9
1727382110000|2024-09-26 20:21:50|196208.8|196083.8|196206.5|196081.5|196208.9|196083.9|196195.1|196070.1|17
1727382120000|2024-09-26 20:22:00|196203.6|196078.6|196207.3|196082.3|196207.3|196082.3|196201.9|196076.9|12
1727382130000|2024-09-26 20:22:10|196207.2|196082.2|196209|196084|196209|196084|196206.3|196081.3|6
1727382140000|2024-09-26 20:22:20|196211|196086|196213.2|196088.2|196221.6|196096.6|196209.5|196084.5|18
1727382150000|2024-09-26 20:22:30|196214.9|196089.9|196219.4|196094.4|196219.6|196094.6|196214.3|196089.3|7
1727382160000|2024-09-26 20:22:40|196219.6|196094.6|196219.4|196094.4|196219.8|196094.8|196219.4|196094.4|4
1727382170000|2024-09-26 20:22:50|196213.6|196088.6|196211.3|196086.3|196213.6|196088.6|196211.3|196086.3|2
1727382180000|2024-09-26 20:23:00|196211.1|196086.1|196206.2|196081.2|196211.1|196086.1|196183.7|196058.7|9
1727382190000|2024-09-26 20:23:10|196206.8|196081.8|196191.8|196066.8|196206.8|196081.8|196185.4|196060.4|31
1727382200000|2024-09-26 20:23:20|196188.3|196063.3|196190.2|196065.2|196192.8|196067.8|196186.7|196061.7|22
1727382210000|2024-09-26 20:23:30|196186.8|196061.8|196187.7|196062.7|196187.7|196062.7|196184.8|196059.8|3
1727382220000|2024-09-26 20:23:40|196187.8|196062.8|196188.8|196063.8|196188.8|196063.8|196182.2|196057.2|7
1727382230000|2024-09-26 20:23:50|196184|196059|196192.2|196067.2|196196.1|196071.1|196183.3|196058.3|25
1727382240000|2024-09-26 20:24:00|196184.6|196059.6|196194.6|196069.6|196194.6|196069.6|196184.6|196059.6|7
1727382250000|2024-09-26 20:24:10|196193.2|196068.2|196190.7|196065.7|196193.2|196068.2|196187|196062|9
1727382260000|2024-09-26 20:24:20|196192.3|196067.3|196194|196069|196194|196069|196192.3|196067.3|4
1727382270000|2024-09-26 20:24:30|196191.1|196066.1|196195.8|196070.8|196198.3|196073.3|196189.9|196064.9|13
1727382280000|2024-09-26 20:24:40|196196.4|196071.4|196215|196090|196216|196091|196196.4|196071.4|19
1727382290000|2024-09-26 20:24:50|196215.8|196090.8|196214.9|196089.9|196216|196091|196211.2|196086.2|20
1727382300000|2024-09-26 20:25:00|196215|196090|196218.4|196093.4|196220.3|196095.3|196212.2|196087.2|29
1727382310000|2024-09-26 20:25:10|196215|196090|196216.5|196091.5|196218.3|196093.3|196212.9|196087.9|27
1727382320000|2024-09-26 20:25:20|196212.5|196087.5|196215.1|196090.1|196217.4|196092.4|196212.5|196087.5|24
1727382330000|2024-09-26 20:25:30|196211.2|196086.2|196216.2|196091.2|196217.9|196092.9|196211.2|196086.2|12
1727382340000|2024-09-26 20:25:40|196211.1|196086.1|196205.1|196080.1|196212.8|196087.8|196200.4|196075.4|24
1727382350000|2024-09-26 20:25:50|196205.4|196080.4|196206.7|196081.7|196208.8|196083.8|196202.9|196077.9|32
1727382360000|2024-09-26 20:26:00|196220.3|196095.3|196214.3|196089.3|196220.3|196095.3|196210.4|196085.4|11
1727382370000|2024-09-26 20:26:10|196216.2|196091.2|196213.5|196088.5|196216.2|196091.2|196211.7|196086.7|10
1727382390000|2024-09-26 20:26:30|196208.7|196083.7|196212.7|196087.7|196212.7|196087.7|196204.1|196079.1|12
1727382400000|2024-09-26 20:26:40|196212.1|196087.1|196218.4|196093.4|196226.1|196101.1|196212.1|196087.1|21
1727382410000|2024-09-26 20:26:50|196220.2|196095.2|196211.7|196086.7|196222.5|196097.5|196211.7|196086.7|20
1727382420000|2024-09-26 20:27:00|196214.6|196089.6|196226.2|196101.2|196236.5|196111.5|196214.6|196089.6|13
1727382440000|2024-09-26 20:27:20|196226.5|196101.5|196216.8|196091.8|196226.5|196101.5|196212.4|196087.4|18
1727382450000|2024-09-26 20:27:30|196216.4|196091.4|196215.6|196090.6|196219.1|196094.1|196211.6|196086.6|24
1727382460000|2024-09-26 20:27:40|196212.2|196087.2|196212.7|196087.7|196219.3|196094.3|196209.4|196084.4|27
1727382470000|2024-09-26 20:27:50|196212.3|196087.3|196213.3|196088.3|196216.2|196091.2|196209.4|196084.4|30
1727382480000|2024-09-26 20:28:00|196213.1|196088.1|196218.9|196093.9|196218.9|196093.9|196206.8|196081.8|33
1727382490000|2024-09-26 20:28:10|196215.1|196090.1|196211.2|196086.2|196218.6|196093.6|196210.5|196085.5|13
1727382500000|2024-09-26 20:28:20|196216.8|196091.8|196215.5|196090.5|196218.7|196093.7|196207.4|196082.4|20
1727382510000|2024-09-26 20:28:30|196209.6|196084.6|196210.3|196085.3|196218.5|196093.5|196205.1|196080.1|22
1727382520000|2024-09-26 20:28:40|196214.1|196089.1|196217.8|196092.8|196219.3|196094.3|196203.1|196078.1|17
1727382530000|2024-09-26 20:28:50|196216.3|196091.3|196215.3|196090.3|196216.8|196091.8|196209.6|196084.6|22
1727382540000|2024-09-26 20:29:00|196213.9|196088.9|196220.5|196095.5|196220.5|196095.5|196213.9|196088.9|9
1727382550000|2024-09-26 20:29:10|196222|196097|196222.3|196097.3|196231.3|196106.3|196219.6|196094.6|16
1727382560000|2024-09-26 20:29:20|196223.1|196098.1|196223.3|196098.3|196225.2|196100.2|196219.4|196094.4|11
1727382570000|2024-09-26 20:29:30|196224.8|196099.8|196217.5|196092.5|196225.1|196100.1|196213.4|196088.4|17
1727382580000|2024-09-26 20:29:40|196219.1|196094.1|196217.5|196092.5|196225.6|196100.6|196213.6|196088.6|17
1727382590000|2024-09-26 20:29:50|196217|196092|196217|196092|196217|196092|196217|196092|1
1727382600000|2024-09-26 20:30:00|196215|196090|196215.5|196090.5|196217.4|196092.4|196210.6|196085.6|10
1727382610000|2024-09-26 20:30:10|196210.5|196085.5|196215.3|196090.3|196216|196091|196210.4|196085.4|6
1727382620000|2024-09-26 20:30:20|196216.7|196091.7|196219.6|196094.6|196219.6|196094.6|196212.8|196087.8|8
1727382630000|2024-09-26 20:30:30|196221.4|196096.4|196216.8|196091.8|196222.6|196097.6|196216.8|196091.8|8
1727382640000|2024-09-26 20:30:40|196220.8|196095.8|196221.9|196096.9|196221.9|196096.9|196216.6|196091.6|7
1727382650000|2024-09-26 20:30:50|196221.4|196096.4|196220.6|196095.6|196221.4|196096.4|196220.2|196095.2|6
1727382660000|2024-09-26 20:31:00|196215.1|196090.1|196226.6|196101.6|196229.2|196104.2|196215.1|196090.1|21
1727382670000|2024-09-26 20:31:10|196227.6|196102.6|196233.8|196108.8|196236.6|196111.6|196226.4|196101.4|16
1727382680000|2024-09-26 20:31:20|196233.1|196108.1|196231.3|196106.3|196238.1|196113.1|196227|196102|9
1727382690000|2024-09-26 20:31:30|196230.8|196105.8|196224.1|196099.1|196230.8|196105.8|196222|196097|21
1727382700000|2024-09-26 20:31:40|196225.9|196100.9|196228.8|196103.8|196228.8|196103.8|196220.8|196095.8|26
1727382710000|2024-09-26 20:31:50|196265.7|196140.7|196269|196144|196271.3|196146.3|196265.7|196140.7|10
1727382720000|2024-09-26 20:32:00|196266.4|196141.4|196261|196136|196266.4|196141.4|196259|196134|5
1727382730000|2024-09-26 20:32:10|196260.7|196135.7|196258.8|196133.8|196268.3|196143.3|196256.9|196131.9|7
1727382740000|2024-09-26 20:32:20|196256|196131|196250.5|196125.5|196258.8|196133.8|196247.7|196122.7|12
1727382750000|2024-09-26 20:32:30|196242.5|196117.5|196259.5|196134.5|196259.5|196134.5|196242.5|196117.5|9
1727382760000|2024-09-26 20:32:40|196259.4|196134.4|196259.4|196134.4|196259.4|196134.4|196259.4|196134.4|1
1727382770000|2024-09-26 20:32:50|196259.9|196134.9|196267|196142|196267|196142|196259.9|196134.9|2
1727382780000|2024-09-26 20:33:00|196263.2|196138.2|196265.5|196140.5|196265.5|196140.5|196261.7|196136.7|4
1727382790000|2024-09-26 20:33:10|196263.5|196138.5|196259.5|196134.5|196263.5|196138.5|196255.1|196130.1|5
1727382800000|2024-09-26 20:33:20|196258|196133|196251.1|196126.1|196258|196133|196248.3|196123.3|19
1727382810000|2024-09-26 20:33:30|196252.6|196127.6|196253.1|196128.1|196253.8|196128.8|196250.6|196125.6|19
1727382820000|2024-09-26 20:33:40|196253|196128|196269.7|196144.7|196307|196182|196250.5|196125.5|20
1727382830000|2024-09-26 20:33:50|196272.5|196147.5|196275.5|196150.5|196281.3|196156.3|196272.5|196147.5|18
1727382840000|2024-09-26 20:34:00|196275.1|196150.1|196315.5|196190.5|196315.9|196190.9|196275|196150|16
1727382850000|2024-09-26 20:34:10|196313.3|196188.3|196359.9|196234.9|196363.7|196238.7|196312.6|196187.6|8
1727382860000|2024-09-26 20:34:20|196360.8|196235.8|196366.7|196241.7|196384.4|196259.4|196360.8|196235.8|15
1727382870000|2024-09-26 20:34:30|196366.4|196241.4|196366.4|196241.4|196366.4|196241.4|196366.4|196241.4|1
1727382880000|2024-09-26 20:34:40|196362.7|196237.7|196368.3|196243.3|196368.4|196243.4|196362.7|196237.7|6
1727382890000|2024-09-26 20:34:50|196376.1|196251.1|196375.8|196250.8|196376.6|196251.6|196369.8|196244.8|12
1727382900000|2024-09-26 20:35:00|196369.9|196244.9|196343.2|196218.2|196369.9|196244.9|196341.1|196216.1|20
1727382910000|2024-09-26 20:35:10|196340.3|196215.3|196304.3|196179.3|196340.3|196215.3|196299.1|196174.1|8
1727382920000|2024-09-26 20:35:20|196303.1|196178.1|196302|196177|196303.1|196178.1|196299|196174|8
1727382930000|2024-09-26 20:35:30|196302.1|196177.1|196299.9|196174.9|196303.4|196178.4|196299.9|196174.9|8
1727382940000|2024-09-26 20:35:40|196300.1|196175.1|196306.3|196181.3|196306.3|196181.3|196300.1|196175.1|2
1727382950000|2024-09-26 20:35:50|196306.9|196181.9|196311.2|196186.2|196311.2|196186.2|196303.1|196178.1|4
1727382960000|2024-09-26 20:36:00|196314.1|196189.1|196357.6|196232.6|196357.7|196232.7|196314.1|196189.1|7
1727382970000|2024-09-26 20:36:10|196362|196237|196364.6|196239.6|196369.7|196244.7|196362|196237|7
1727382980000|2024-09-26 20:36:20|196363|196238|196363.3|196238.3|196365.2|196240.2|196363|196238|3
1727382990000|2024-09-26 20:36:30|196366.2|196241.2|196367.7|196242.7|196367.7|196242.7|196363.8|196238.8|3
1727383000000|2024-09-26 20:36:40|196365.6|196240.6|196371.1|196246.1|196371.4|196246.4|196363.4|196238.4|5
1727383010000|2024-09-26 20:36:50|196365.2|196240.2|196378.7|196253.7|196388.3|196263.3|196365.2|196240.2|9
1727383020000|2024-09-26 20:37:00|196374.1|196249.1|196376.1|196251.1|196376.1|196251.1|196364.9|196239.9|4
1727383030000|2024-09-26 20:37:10|196375.8|196250.8|196375.4|196250.4|196378|196253|196371.5|196246.5|15
1727383040000|2024-09-26 20:37:20|196374.7|196249.7|196376.9|196251.9|196376.9|196251.9|196369.8|196244.8|12
1727383050000|2024-09-26 20:37:30|196376.6|196251.6|196375.6|196250.6|196376.6|196251.6|196367.5|196242.5|10
1727383060000|2024-09-26 20:37:40|196368.6|196243.6|196374.8|196249.8|196376|196251|196367.9|196242.9|6
1727383070000|2024-09-26 20:37:50|196367.8|196242.8|196380.6|196255.6|196380.9|196255.9|196367.8|196242.8|17
1727383080000|2024-09-26 20:38:00|196386.4|196261.4|196379.7|196254.7|196386.4|196261.4|196375.2|196250.2|23
1727383090000|2024-09-26 20:38:10|196379.8|196254.8|196376.2|196251.2|196381.8|196256.8|196372.8|196247.8|12
1727383100000|2024-09-26 20:38:20|196373.8|196248.8|196376.4|196251.4|196377.4|196252.4|196372.1|196247.1|19
1727383110000|2024-09-26 20:38:30|196372.1|196247.1|196415.1|196290.1|196416.3|196291.3|196372.1|196247.1|20
1727383130000|2024-09-26 20:38:50|196414.7|196289.7|196402.5|196277.5|196414.7|196289.7|196391|196266|12
1727383140000|2024-09-26 20:39:00|196406.5|196281.5|196430|196305|196435.7|196310.7|196406.5|196281.5|18
1727383150000|2024-09-26 20:39:10|196426.8|196301.8|196434.5|196309.5|196434.5|196309.5|196426.1|196301.1|6
1727383160000|2024-09-26 20:39:20|196430.4|196305.4|196461.8|196336.8|196463.9|196338.9|196429.8|196304.8|14
1727383170000|2024-09-26 20:39:30|196459.7|196334.7|196450|196325|196462.4|196337.4|196450|196325|21
1727383180000|2024-09-26 20:39:40|196451.1|196326.1|196450.6|196325.6|196453.4|196328.4|196450.4|196325.4|15
1727383190000|2024-09-26 20:39:50|196451|196326|196450.8|196325.8|196451.3|196326.3|196450.8|196325.8|6
1727383200000|2024-09-26 20:40:00|196450.4|196325.4|196436.5|196311.5|196450.4|196325.4|196435|196310|15
1727383210000|2024-09-26 20:40:10|196436.2|196311.2|196434.2|196309.2|196436.5|196311.5|196433.9|196308.9|12
1727383220000|2024-09-26 20:40:20|196433.9|196308.9|196434.6|196309.6|196439.1|196314.1|196433.9|196308.9|6
1727383230000|2024-09-26 20:40:30|196434.4|196309.4|196438|196313|196438|196313|196434.4|196309.4|3
1727383240000|2024-09-26 20:40:40|196436.6|196311.6|196436.9|196311.9|196437|196312|196436.5|196311.5|16
1727383250000|2024-09-26 20:40:50|196437.4|196312.4|196437.4|196312.4|196437.4|196312.4|196437.4|196312.4|1
1727383260000|2024-09-26 20:41:00|196436.9|196311.9|196450.8|196325.8|196453.5|196328.5|196436.9|196311.9|19
1727383270000|2024-09-26 20:41:10|196449.9|196324.9|196449.3|196324.3|196450.9|196325.9|196449.3|196324.3|3
1727383280000|2024-09-26 20:41:20|196447.6|196322.6|196449.6|196324.6|196451|196326|196447.4|196322.4|15
1727383290000|2024-09-26 20:41:30|196451.9|196326.9|196444.8|196319.8|196452.1|196327.1|196444.4|196319.4|7
1727383300000|2024-09-26 20:41:40|196440.6|196315.6|196441.6|196316.6|196441.6|196316.6|196437.3|196312.3|4
1727383310000|2024-09-26 20:41:50|196442|196317|196432.9|196307.9|196442|196317|196431.4|196306.4|9
1727383320000|2024-09-26 20:42:00|196428.2|196303.2|196453.4|196328.4|196458.8|196333.8|196428.2|196303.2|30
1727383330000|2024-09-26 20:42:10|196453.3|196328.3|196454.5|196329.5|196455.5|196330.5|196452.6|196327.6|15
1727383340000|2024-09-26 20:42:20|196454.3|196329.3|196454.2|196329.2|196454.3|196329.3|196448.8|196323.8|25
1727383350000|2024-09-26 20:42:30|196454.1|196329.1|196455.3|196330.3|196455.3|196330.3|196451.1|196326.1|19
1727383360000|2024-09-26 20:42:40|196455.7|196330.7|196455|196330|196456|196331|196440|196315|24
1727383370000|2024-09-26 20:42:50|196455.5|196330.5|196446.9|196321.9|196456.7|196331.7|196446.8|196321.8|15
1727383380000|2024-09-26 20:43:00|196445.8|196320.8|196442.1|196317.1|196447.6|196322.6|196441.3|196316.3|26
1727383390000|2024-09-26 20:43:10|196444.3|196319.3|196459.5|196334.5|196459.5|196334.5|196444.3|196319.3|9
1727383400000|2024-09-26 20:43:20|196462.1|196337.1|196463.7|196338.7|196463.7|196338.7|196460.4|196335.4|4
1727383410000|2024-09-26 20:43:30|196463.1|196338.1|196459.6|196334.6|196463.5|196338.5|196457.9|196332.9|17
1727383420000|2024-09-26 20:43:40|196457.9|196332.9|196451|196326|196459.8|196334.8|196451|196326|5
1727383430000|2024-09-26 20:43:50|196451.3|196326.3|196451.3|196326.3|196451.3|196326.3|196451.1|196326.1|3
1727383440000|2024-09-26 20:44:00|196452.2|196327.2|196454.6|196329.6|196454.6|196329.6|196452.2|196327.2|7
1727383450000|2024-09-26 20:44:10|196454.9|196329.9|196454.9|196329.9|196454.9|196329.9|196454.9|196329.9|1
1727383460000|2024-09-26 20:44:20|196454.8|196329.8|196456.5|196331.5|196456.9|196331.9|196453.6|196328.6|9
1727383470000|2024-09-26 20:44:30|196471.4|196346.4|196469.3|196344.3|196471.4|196346.4|196469.3|196344.3|3
1727383480000|2024-09-26 20:44:40|196463.7|196338.7|196458.1|196333.1|196463.7|196338.7|196458.1|196333.1|4
1727383490000|2024-09-26 20:44:50|196459.1|196334.1|196448.4|196323.4|196459.1|196334.1|196446.1|196321.1|10
1727383500000|2024-09-26 20:45:00|196451.1|196326.1|196446.7|196321.7|196451.1|196326.1|196445.6|196320.6|10
1727383510000|2024-09-26 20:45:10|196447.3|196322.3|196450.4|196325.4|196450.4|196325.4|196446|196321|15
1727383520000|2024-09-26 20:45:20|196449.9|196324.9|196447.8|196322.8|196449.9|196324.9|196446.7|196321.7|12
1727383530000|2024-09-26 20:45:30|196447.2|196322.2|196446.4|196321.4|196447.2|196322.2|196446.4|196321.4|7
1727383540000|2024-09-26 20:45:40|196447|196322|196446.8|196321.8|196447|196322|196446.4|196321.4|3
1727383560000|2024-09-26 20:46:00|196446.1|196321.1|196446.2|196321.2|196447.8|196322.8|196443.4|196318.4|8
1727383570000|2024-09-26 20:46:10|196483.9|196358.9|196491.2|196366.2|196491.2|196366.2|196483.9|196358.9|6
1727383580000|2024-09-26 20:46:20|196490.5|196365.5|196487.7|196362.7|196491.2|196366.2|196487.7|196362.7|5
1727383590000|2024-09-26 20:46:30|196488.2|196363.2|196487.7|196362.7|196492.6|196367.6|196487.7|196362.7|8
1727383600000|2024-09-26 20:46:40|196489.1|196364.1|196489|196364|196489.1|196364.1|196489|196364|2
1727383620000|2024-09-26 20:47:00|196487.6|196362.6|196496|196371|196496|196371|196486.6|196361.6|5
1727383630000|2024-09-26 20:47:10|196495.1|196370.1|196515.7|196390.7|196515.7|196390.7|196495.1|196370.1|3
1727383640000|2024-09-26 20:47:20|196513.6|196388.6|196515.7|196390.7|196515.7|196390.7|196513.6|196388.6|2
1727383650000|2024-09-26 20:47:30|196513.6|196388.6|196526.5|196401.5|196526.5|196401.5|196513.6|196388.6|3
1727383660000|2024-09-26 20:47:40|196524.5|196399.5|196524|196399|196524.6|196399.6|196520.4|196395.4|9
1727383670000|2024-09-26 20:47:50|196518.7|196393.7|196512.2|196386.4|196518.7|196393.7|196502.3|196377.3|6
1727383680000|2024-09-26 20:48:00|196508.8|196383.8|196504.1|196363.8|196508.8|196383.8|196500.2|196360.6|6
1727383690000|2024-09-26 20:48:10|196504.6|196363.6|196501.9|196363.6|196504.6|196363.6|196501.9|196363.6|2
1727383700000|2024-09-26 20:48:20|196501.8||196501.8||196501.8||196501.8||1
1727383710000|2024-09-26 20:48:30|196504.4|196370.1|196504.4|196370.1|196504.4|196370.1|196504.4|196370.1|1
1727383720000|2024-09-26 20:48:40|196490.9|196370.2|196490.9|196365.9|196490.9|196370.2|196490.9|196365.9|2
1727383730000|2024-09-26 20:48:50|196493.5|196368.5|196493.5|196368.5|196493.5|196368.5|196493.5|196368.5|1
1727383740000|2024-09-26 20:49:00|196486.6|196361.6|196493.6|196368.6|196493.6|196368.6|196486.6|196361.6|2
1727383770000|2024-09-26 20:49:30|196493.4|196368.4|196507.8|196382.8|196507.8|196382.8|196493.4|196368.4|2
1727383780000|2024-09-26 20:49:40|196486.8|196361.8|196491.7|196366.7|196491.7|196366.7|196486.8|196361.8|2
1727383790000|2024-09-26 20:49:50|196489.7|196364.7|196490.9|196365.9|196490.9|196365.9|196484.1|196359.1|3
1727383800000|2024-09-26 20:50:00|196490.7|196365.7|196490.6|196365.6|196490.7|196365.7|196483.2|196358.2|3
1727383810000|2024-09-26 20:50:10|196490.7|196365.7|196490.7|196365.7|196490.7|196365.7|196490.7|196365.7|1
1727383830000|2024-09-26 20:50:30|196491.2|196366.2|196491.2|196366.2|196491.2|196366.2|196491.2|196366.2|1
1727383840000|2024-09-26 20:50:40|196502.8|196377.8|196502.8|196377.8|196502.8|196377.8|196502.8|196377.8|1
1727383850000|2024-09-26 20:50:50|196501.1|196376.1|196500.3|196375.3|196502.6|196377.6|196500.3|196375.3|9
1727383860000|2024-09-26 20:51:00|196486.9|196361.9|196491.3|196366.3|196492|196367|196486.9|196361.9|5
1727383870000|2024-09-26 20:51:10|196491.9|196366.9|196491.3|196366.3|196491.9|196366.9|196491.3|196366.3|2
1727383880000|2024-09-26 20:51:20|196491.2|196366.2|196488.1|196363.1|196491.9|196366.9|196487.9|196362.9|5
1727383890000|2024-09-26 20:51:30|196488|196363|196488.6|196363.6|196488.6|196363.6|196488|196363|2
1727383900000|2024-09-26 20:51:40|196487.9|196362.9|196485.3|196360.3|196487.9|196362.9|196485.3|196360.3|2
1727383910000|2024-09-26 20:51:50|196485.9|196360.9|196479.8|196354.8|196485.9|196360.9|196479.8|196354.8|4
1727383920000|2024-09-26 20:52:00|196477.8|196352.8|196427.9|196302.9|196477.8|196352.8|196427.9|196302.9|8
1727383930000|2024-09-26 20:52:10|196427.7|196302.7|196423.7|196298.7|196427.7|196302.7|196423.7|196298.7|3
1727383940000|2024-09-26 20:52:20|196426.8|196301.8|196426.2|196301.2|196426.8|196301.8|196422.2|196297.2|5
1727383950000|2024-09-26 20:52:30|196422.1|196297.1|196425.4|196300.4|196426.5|196301.5|196422.1|196297.1|5
1727383960000|2024-09-26 20:52:40|196422.6|196297.6|196436.1|196311.1|196436.1|196311.1|196422.6|196297.6|3
1727383980000|2024-09-26 20:53:00|196435.3|196310.3|196438.8|196313.8|196438.8|196313.8|196435.3|196310.3|3
1727383990000|2024-09-26 20:53:10|196437.1|196312.1|196437.1|196312.1|196437.1|196312.1|196437.1|196312.1|1
1727384000000|2024-09-26 20:53:20|196432.3|196307.3|196424.2|196299.2|196432.3|196307.3|196422.6|196297.6|5
1727384020000|2024-09-26 20:53:40|196419.7|196294.7|196419.7|196294.7|196419.7|196294.7|196419.7|196294.7|1
1727384030000|2024-09-26 20:53:50|196423.6|196298.6|196422.4|196297.4|196423.6|196298.6|196417.4|196292.4|5
1727384040000|2024-09-26 20:54:00|196418.4|196293.4|196424.2|196299.2|196424.2|196299.2|196416.3|196291.3|5
1727384050000|2024-09-26 20:54:10|196419.9|196294.9|196423.9|196298.9|196423.9|196298.9|196419.9|196294.9|2
1727384070000|2024-09-26 20:54:30|196422.7|196297.7|196428.6|196303.6|196428.6|196303.6|196421.4|196296.4|4
1727384080000|2024-09-26 20:54:40|196431.6|196306.6|196427.9|196302.9|196431.6|196306.6|196424.1|196299.1|8
1727384090000|2024-09-26 20:54:50|196428.4|196303.4|196445.3|196320.3|196451.8|196326.8|196428.4|196303.4|19
1727384100000|2024-09-26 20:55:00|196441.5|196316.5|196428.8|196290.7|196441.5|196316.5|196423.8|196285.7|9
1727384120000|2024-09-26 20:55:20|196429.4|196294.4|196429|196290.9|196430.3|196295.3|196424.6|196289.6|8
1727384130000|2024-09-26 20:55:30|196414.8|196289.8|196419.3|196294.3|196419.3|196294.3|196414.8|196289.8|2
1727384140000|2024-09-26 20:55:40|196422.2|196297.2|196419.3|196294.3|196422.2|196297.2|196419.3|196294.3|4
1727384150000|2024-09-26 20:55:50|196413.9|196288.9|196420.5|196295.5|196420.5|196295.5|196413.9|196288.9|4
1727384160000|2024-09-26 20:56:00|196412.7|196287.7|196470.4|196232.5|196507.6|196325.2|196412.7|196232.5|16
1727384170000|2024-09-26 20:56:10|196470.7|196231.7|196509.2|196254.2|196545.4|196280.1|196430.1|196222.2|28
1727384180000|2024-09-26 20:56:20|196509.3|196254|196503.2|196266.6|196541.2|196279.2|196466.9|196238.4|24
1727384190000|2024-09-26 20:56:30|196506.8|196270.2|196496|196259.1|196543.5|196284.3|196474|196249|29
1727384200000|2024-09-26 20:56:40|196519.8|196254.6|196464.6|196254|196529.6|196280.2|196464.6|196245.6|29
1727384210000|2024-09-26 20:56:50|196462.1|196251.7|196466.2|196249.2|196532.4|196274.7|196462.1|196248.9|27
1727384220000|2024-09-26 20:57:00|196510.5|196258.3|196540.9|196230.9|196541.6|196258.3|196453.2|196230.8|19
1727384230000|2024-09-26 20:57:10|196540.6|196230.6|196541.3|196231.3|196547.7|196237.7|196539|196229|7
1727384240000|2024-09-26 20:57:20|196541.2|196231.2|196540.9|196230.9|196542.7|196232.7|196539.7|196229.7|6
1727384250000|2024-09-26 20:57:30|196540.8|196230.8|196548|196238|196548|196238|196540.8|196230.8|4
1727384260000|2024-09-26 20:57:40|196549.7|196239.7|196469.5|196159.5|196549.7|196239.7|196446.3|196136.3|18
1727384270000|2024-09-26 20:57:50|196470.4|196160.4|196471|196161|196473|196163|196455.3|196145.3|26
1727384280000|2024-09-26 20:58:00|196475.7|196165.7|196491|196181|196491|196181|196461|196151|20
1727384290000|2024-09-26 20:58:10|196490.4|196180.4|196498.1|196188.1|196498.1|196188.1|196490.3|196180.3|4
1727384300000|2024-09-26 20:58:20|196498.3|196188.3|196503.8|196193.8|196505.1|196195.1|196495.5|196185.5|8
1727384310000|2024-09-26 20:58:30|196504|196194|196515|196205|196515|196205|196503.7|196193.7|5
1727384320000|2024-09-26 20:58:40|196512.7|196202.7|196534.3|196224.3|196562.3|196252.3|196505.4|196195.4|20
1727384330000|2024-09-26 20:58:50|196531.8|196221.8|196523.4|196213.4|196560.6|196250.6|196491.6|196181.6|26
1727384340000|2024-09-26 20:59:00|196515.7|196205.7|196517.1|196207.1|196522.2|196212.2|196511.2|196201.2|18
1727384350000|2024-09-26 20:59:10|196514.9|196204.9|196506|196196|196515.7|196205.7|196496.6|196186.6|10
1727384360000|2024-09-26 20:59:20|196499.2|196189.2|196464|196154|196502.6|196192.6|196464|196154|11
1727384370000|2024-09-26 20:59:30|196478.9|196168.9|196474.6|196164.6|196481.4|196171.4|196474.6|196164.6|11
1727384380000|2024-09-26 20:59:40|196474.8|196164.8|196474.7|196164.7|196475|196165|196474.7|196164.7|7
1727384390000|2024-09-26 20:59:50|196474.4|196164.4|196456|196146|196476.9|196166.9|196454.2|196144.2|15
1727384400000|2024-09-26 21:00:00|196443.9|196133.9|196449.8|196139.8|196471.4|196161.4|196443.9|196133.9|4
1727384420000|2024-09-26 21:00:20|196449.9|196139.9|196449.9|196139.9|196449.9|196139.9|196449.9|196139.9|1
1727384460000|2024-09-26 21:01:00|196439.7|196129.7|196439.7|196129.7|196439.7|196129.7|196439.7|196129.7|1
1727384480000|2024-09-26 21:01:20|196439.8|196129.8|196439.8|196129.8|196439.8|196129.8|196439.8|196129.8|1
1727384520000|2024-09-26 21:02:00|196445.2|196135.2|196445.2|196135.2|196445.2|196135.2|196445.2|196135.2|1
1727384530000|2024-09-26 21:02:10|196445.3|196135.3|196445.3|196135.3|196445.3|196135.3|196445.3|196135.3|1
1727384540000|2024-09-26 21:02:20|196450.5|196140.5|196450.5|196140.5|196450.5|196140.5|196450.5|196140.5|1
1727384560000|2024-09-26 21:02:40|196445.1|196135.1|196445.1|196135.1|196445.1|196135.1|196445.1|196135.1|1
1727384580000|2024-09-26 21:03:00|196443.3|196133.3|196446.7|196136.7|196446.7|196136.7|196443.3|196133.3|2
1727384590000|2024-09-26 21:03:10|196446.8|196136.8|196446.8|196136.8|196446.8|196136.8|196446.8|196136.8|1
1727384630000|2024-09-26 21:03:50|196443.4|196133.4|196443.4|196133.4|196443.4|196133.4|196443.4|196133.4|1
1727384640000|2024-09-26 21:04:00|196443.8|196133.8|196443.5|196133.5|196443.8|196133.8|196443.5|196133.5|2
1727384650000|2024-09-26 21:04:10|196448.2|196138.2|196448.2|196138.2|196448.2|196138.2|196448.2|196138.2|1
1727384680000|2024-09-26 21:04:40|196448.3|196138.3|196448.3|196138.3|196448.3|196138.3|196448.3|196138.3|1
1727384690000|2024-09-26 21:04:50|196448.2|196138.2|196448.2|196138.2|196448.2|196138.2|196448.2|196138.2|1
1727384700000|2024-09-26 21:05:00|196451.7|196141.7|196451.7|196141.7|196451.7|196141.7|196451.7|196141.7|1
1727384730000|2024-09-26 21:05:30|196451.8|196141.8|196451.8|196141.8|196451.8|196141.8|196451.8|196141.8|1
1727384780000|2024-09-26 21:06:20|196446.6|196136.6|196446.6|196136.6|196446.6|196136.6|196446.6|196136.6|1
1727384790000|2024-09-26 21:06:30|196446.5|196136.5|196447.5|196137.5|196447.5|196137.5|196446.5|196136.5|2
1727384800000|2024-09-26 21:06:40|196450.1|196140.1|196450.1|196140.1|196450.1|196140.1|196450.1|196140.1|1
1727384820000|2024-09-26 21:07:00|196450.6|196140.6|196450.6|196140.6|196450.6|196140.6|196450.6|196140.6|1
1727384850000|2024-09-26 21:07:30|196451|196141|196450.6|196140.6|196451|196141|196450.6|196140.6|2
1727384890000|2024-09-26 21:08:10|196449.6|196139.6|196450.6|196140.6|196450.6|196140.6|196449.6|196139.6|2
1727384900000|2024-09-26 21:08:20|196450.3|196140.3|196450.3|196140.3|196450.3|196140.3|196450.3|196140.3|1
1727384910000|2024-09-26 21:08:30|196449.8|196139.8|196450.2|196140.2|196450.2|196140.2|196449.8|196139.8|2
1727384920000|2024-09-26 21:08:40|196449.8|196139.8|196449.8|196139.8|196449.8|196139.8|196449.8|196139.8|1
1727384930000|2024-09-26 21:08:50|196450|196140|196450|196140|196450|196140|196450|196140|1
1727384940000|2024-09-26 21:09:00|196449.8|196139.8|196449.8|196139.8|196449.8|196139.8|196449.8|196139.8|1
1727384950000|2024-09-26 21:09:10|196450.2|196140.2|196450.2|196140.2|196450.2|196140.2|196450.2|196140.2|1
1727384960000|2024-09-26 21:09:20|196450.6|196140.6|196450.6|196140.6|196450.6|196140.6|196450.6|196140.6|1
1727384970000|2024-09-26 21:09:30|196450.3|196140.3|196450.3|196140.3|196450.3|196140.3|196450.3|196140.3|1
1727384980000|2024-09-26 21:09:40|196450.6|196140.6|196450.1|196140.1|196450.6|196140.6|196449.6|196139.6|3
1727385000000|2024-09-26 21:10:00|196417.5|196107.5|196416.4|196106.4|196417.5|196107.5|196416.4|196106.4|3
1727385010000|2024-09-26 21:10:10|196415.9|196105.9|196415.9|196105.9|196415.9|196105.9|196415.9|196105.9|1
1727385020000|2024-09-26 21:10:20|196416.6|196106.6|196363.1|196053.1|196416.6|196106.6|196363.1|196053.1|2
1727385030000|2024-09-26 21:10:30|196415.9|196105.9|196416|196106|196416|196106|196363.1|196053.1|4
1727385040000|2024-09-26 21:10:40|196361.6|196051.6|196361.6|196051.6|196361.6|196051.6|196361.6|196051.6|1
1727385050000|2024-09-26 21:10:50|196415.9|196105.9|196365|196055|196415.9|196105.9|196365|196055|2
1727385060000|2024-09-26 21:11:00|196415.5|196105.5|196416.1|196106.1|196416.1|196106.1|196415.5|196105.5|2
1727385070000|2024-09-26 21:11:10|196415.7|196105.7|196415.7|196105.7|196415.7|196105.7|196415.7|196105.7|1
1727385120000|2024-09-26 21:12:00|196416.1|196106.1|196416.1|196106.1|196416.1|196106.1|196416.1|196106.1|1
1727385130000|2024-09-26 21:12:10|196415.7|196105.7|196418.3|196108.3|196418.3|196108.3|196415.7|196105.7|3
1727385140000|2024-09-26 21:12:20|196415.9|196105.9|196418.3|196108.3|196418.3|196108.3|196415.9|196105.9|2
1727385160000|2024-09-26 21:12:40|196415.9|196105.9|196362.1|196052.1|196415.9|196105.9|196362.1|196052.1|2
1727385210000|2024-09-26 21:13:30|196372.2|196062.2|196372.5|196062.5|196372.5|196062.5|196372.2|196062.2|2
1727385230000|2024-09-26 21:13:50|196458.7|196148.7|196458.7|196148.7|196458.7|196148.7|196458.7|196148.7|1
1727385240000|2024-09-26 21:14:00|196458.2|196148.2|196476.9|196166.9|196477.4|196167.4|196458.2|196148.2|6
1727385250000|2024-09-26 21:14:10|196477|196167|196477.2|196167.2|196477.2|196167.2|196477|196167|3
1727385260000|2024-09-26 21:14:20|196477.3|196167.3|196477.1|196167.1|196477.3|196167.3|196477.1|196167.1|2
1727385270000|2024-09-26 21:14:30|196477.2|196167.2|196477.2|196167.2|196477.2|196167.2|196477.2|196167.2|1
1727385280000|2024-09-26 21:14:40|196477.3|196167.3|196477.3|196167.3|196477.3|196167.3|196477.3|196167.3|1
1727385290000|2024-09-26 21:14:50|196477.2|196167.2|196493.8|196183.8|196493.8|196183.8|196477.2|196167.2|3
1727385300000|2024-09-26 21:15:00|196494.2|196184.2|196492.9|196182.9|196494.3|196184.3|196492.1|196182.1|5
1727385310000|2024-09-26 21:15:10|196492.7|196182.7|196492.6|196182.6|196492.7|196182.7|196492.6|196182.6|2
1727385330000|2024-09-26 21:15:30|196492.7|196182.7|196492.7|196182.7|196493.2|196183.2|196492.7|196182.7|4
1727385350000|2024-09-26 21:15:50|196492.8|196182.8|196492.8|196182.8|196492.8|196182.8|196492.8|196182.8|1
1727385360000|2024-09-26 21:16:00|196493|196183|196493|196183|196493.2|196183.2|196493|196183|3
1727385370000|2024-09-26 21:16:10|196493.1|196183.1|196493.1|196183.1|196493.1|196183.1|196493.1|196183.1|1
1727385390000|2024-09-26 21:16:30|196493.2|196183.2|196493.2|196183.2|196493.2|196183.2|196493.2|196183.2|1
1727385400000|2024-09-26 21:16:40|196493.4|196183.4|196493.4|196183.4|196493.4|196183.4|196493.4|196183.4|1
1727385420000|2024-09-26 21:17:00|196493.5|196183.5|196493.5|196183.5|196493.5|196183.5|196493.5|196183.5|1
1727385450000|2024-09-26 21:17:30|196493.6|196183.6|196493.6|196183.6|196493.6|196183.6|196493.6|196183.6|1
1727385470000|2024-09-26 21:17:50|196486.6|196176.6|196493.6|196183.6|196493.6|196183.6|196486.6|196176.6|4
1727385480000|2024-09-26 21:18:00|196493.7|196183.7|196492.8|196182.8|196493.7|196183.7|196485.2|196175.2|5
1727385490000|2024-09-26 21:18:10|196492.9|196182.9|196492.9|196182.9|196492.9|196182.9|196492.9|196182.9|1
1727385510000|2024-09-26 21:18:30|196493.5|196183.5|196493.5|196183.5|196493.5|196183.5|196493.5|196183.5|1
1727385520000|2024-09-26 21:18:40|196493.1|196183.1|196493.1|196183.1|196493.1|196183.1|196493.1|196183.1|1
1727385530000|2024-09-26 21:18:50|196493.2|196183.2|196493.2|196183.2|196493.2|196183.2|196493.2|196183.2|1
1727385570000|2024-09-26 21:19:30|196493.3|196183.3|196493.3|196183.3|196493.3|196183.3|196493.3|196183.3|1
1727385580000|2024-09-26 21:19:40|196493.1|196183.1|196493.1|196183.1|196493.1|196183.1|196493.1|196183.1|1
1727385600000|2024-09-26 21:20:00|196493.2|196183.2|196493.2|196183.2|196493.2|196183.2|196493.2|196183.2|1
1727385640000|2024-09-26 21:20:40|196526.8|196216.8|196554.2|196244.2|196556.1|196246.1|196526.8|196216.8|6
1727385650000|2024-09-26 21:20:50|196553.6|196243.6|196550.2|196240.2|196555.2|196245.2|196550.2|196240.2|5
1727385670000|2024-09-26 21:21:10|196577.2|196267.2|196577.2|196267.2|196577.2|196267.2|196577.2|196267.2|1
1727385680000|2024-09-26 21:21:20|196577|196267|196577.7|196267.7|196577.7|196267.7|196577|196267|2
1727385690000|2024-09-26 21:21:30|196577|196267|196577|196267|196577|196267|196577|196267|1
1727385700000|2024-09-26 21:21:40|196575.9|196265.9|196575.3|196265.3|196575.9|196265.9|196575.3|196265.3|2
1727385800000|2024-09-26 21:23:20|196564.3|196254.3|196564.3|196254.3|196564.3|196254.3|196564.3|196254.3|1
1727385850000|2024-09-26 21:24:10|196570|196260|196571.8|196261.8|196571.8|196261.8|196570|196260|2
1727385860000|2024-09-26 21:24:20|196564.9|196254.9|196564.3|196254.3|196564.9|196254.9|196564.3|196254.3|2
1727385870000|2024-09-26 21:24:30|196565.7|196255.7|196566.9|196256.9|196566.9|196256.9|196565.7|196255.7|2
1727385880000|2024-09-26 21:24:40|196566.4|196256.4|196566.4|196256.4|196566.4|196256.4|196566.4|196256.4|1
1727385900000|2024-09-26 21:25:00|196566.7|196256.7|196566.7|196256.7|196566.7|196256.7|196566.7|196256.7|1
1727385910000|2024-09-26 21:25:10|196566.4|196256.4|196566.7|196256.7|196566.7|196256.7|196566.4|196256.4|2
1727385920000|2024-09-26 21:25:20|196574.4|196264.4|196574.4|196264.4|196574.4|196264.4|196574.4|196264.4|1
1727385930000|2024-09-26 21:25:30|196574.1|196264.1|196574.1|196264.1|196574.1|196264.1|196574.1|196264.1|1
1727385950000|2024-09-26 21:25:50|196574.4|196264.4|196574.4|196264.4|196574.4|196264.4|196574.4|196264.4|1
1727385960000|2024-09-26 21:26:00|196574.1|196264.1|196574.1|196264.1|196574.1|196264.1|196574.1|196264.1|1
1727386040000|2024-09-26 21:27:20|196609.1|196299.1|196579.2|196269.2|196609.1|196299.1|196579.2|196269.2|2
1727386050000|2024-09-26 21:27:30|196578.7|196268.7|196574.5|196264.5|196578.7|196268.7|196574.5|196264.5|2
1727386060000|2024-09-26 21:27:40|196573.7|196263.7|196573.7|196263.7|196573.7|196263.7|196573.7|196263.7|1
1727386070000|2024-09-26 21:27:50|196574.5|196264.5|196574.5|196264.5|196574.5|196264.5|196574.5|196264.5|1
1727386160000|2024-09-26 21:29:20|196573.7|196263.7|196573.7|196263.7|196573.7|196263.7|196573.7|196263.7|1
1727386170000|2024-09-26 21:29:30|196574.5|196264.5|196574.5|196264.5|196574.5|196264.5|196574.5|196264.5|1
1727386190000|2024-09-26 21:29:50|196573.7|196263.7|196574.5|196264.5|196574.5|196264.5|196573.7|196263.7|2
1727386200000|2024-09-26 21:30:00|196588|196278|196591.9|196281.9|196591.9|196281.9|196588|196278|4
1727386210000|2024-09-26 21:30:10|196591.4|196281.4|196580.9|196270.9|196591.4|196281.4|196580.6|196270.6|4
1727386250000|2024-09-26 21:30:50|196555.6|196245.6|196555.6|196245.6|196555.6|196245.6|196555.6|196245.6|1
1727386410000|2024-09-26 21:33:30|196555.5|196245.5|196555.5|196245.5|196555.5|196245.5|196555.5|196245.5|1
1727386510000|2024-09-26 21:35:10|196548.8|196238.8|196548.8|196238.8|196548.8|196238.8|196548.8|196238.8|1
1727386580000|2024-09-26 21:36:20|196561.4|196251.4|196516.6|196206.6|196561.4|196251.4|196516.3|196206.3|10
1727386590000|2024-09-26 21:36:30|196516.2|196206.2|196518.4|196208.4|196518.7|196208.7|196516.2|196206.2|3
1727386600000|2024-09-26 21:36:40|196518.6|196208.6|196518.6|196208.6|196518.6|196208.6|196518.6|196208.6|1
1727386610000|2024-09-26 21:36:50|196518.8|196208.8|196516.6|196206.6|196518.8|196208.8|196516.6|196206.6|2
1727386620000|2024-09-26 21:37:00|196525.9|196215.9|196528.2|196218.2|196528.2|196218.2|196525.9|196215.9|3
1727386630000|2024-09-26 21:37:10|196529.8|196219.8|196527.8|196217.8|196529.8|196219.8|196527.5|196217.5|4
1727386640000|2024-09-26 21:37:20|196527.5|196217.5|196526.7|196216.7|196529.2|196219.2|196526.7|196216.7|5
1727386650000|2024-09-26 21:37:30|196527|196217|196529.1|196219.1|196529.1|196219.1|196525.6|196215.6|5
1727386660000|2024-09-26 21:37:40|196529.2|196219.2|196526.4|196216.4|196529.2|196219.2|196526.4|196216.4|2
1727386670000|2024-09-26 21:37:50|196519.5|196209.5|196519.5|196209.5|196519.5|196209.5|196519.5|196209.5|1
1727386680000|2024-09-26 21:38:00|196519.7|196209.7|196522.9|196212.9|196522.9|196212.9|196519.7|196209.7|2
1727386690000|2024-09-26 21:38:10|196523|196213|196519.7|196209.7|196523|196213|196519.7|196209.7|2
1727386700000|2024-09-26 21:38:20|196519.8|196209.8|196519.8|196209.8|196519.8|196209.8|196519.8|196209.8|1
1727386710000|2024-09-26 21:38:30|196519.9|196209.9|196523|196213|196523|196213|196519.9|196209.9|2
1727386720000|2024-09-26 21:38:40|196523.2|196213.2|196520.1|196210.1|196523.2|196213.2|196520.1|196210.1|2
1727386730000|2024-09-26 21:38:50|196526.9|196216.9|196529.9|196219.9|196529.9|196219.9|196526.9|196216.9|2
1727386740000|2024-09-26 21:39:00|196527.4|196217.4|196527.4|196217.4|196527.4|196217.4|196527.4|196217.4|1
1727386750000|2024-09-26 21:39:10|196527.6|196217.6|196527.6|196217.6|196527.6|196217.6|196527.6|196217.6|1
1727386760000|2024-09-26 21:39:20|196527.7|196217.7|196530|196220|196530|196220|196527.7|196217.7|2
1727386770000|2024-09-26 21:39:30|196530.1|196220.1|196530|196220|196530.1|196220.1|196529.7|196219.7|3
1727386780000|2024-09-26 21:39:40|196530.1|196220.1|196530.6|196220.6|196530.6|196220.6|196530.1|196220.1|2
1727386800000|2024-09-26 21:40:00|196530.7|196220.7|196530.7|196220.7|196530.7|196220.7|196530.7|196220.7|1
1727386820000|2024-09-26 21:40:20|196530.9|196220.9|196530.9|196220.9|196530.9|196220.9|196530.9|196220.9|1
1727386830000|2024-09-26 21:40:30|196530.4|196220.4|196530.4|196220.4|196530.4|196220.4|196530.4|196220.4|1
1727386840000|2024-09-26 21:40:40|196530.5|196220.5|196530.5|196220.5|196530.5|196220.5|196530.5|196220.5|1
1727386850000|2024-09-26 21:40:50|196529.1|196219.1|196529.1|196219.1|196529.1|196219.1|196529.1|196219.1|1
1727386860000|2024-09-26 21:41:00|196529.2|196219.2|196529.2|196219.2|196529.2|196219.2|196529.2|196219.2|1
1727386870000|2024-09-26 21:41:10|196530.6|196220.6|196529.2|196219.2|196530.7|196220.7|196529.2|196219.2|3
1727386880000|2024-09-26 21:41:20|196529.3|196219.3|196530.8|196220.8|196530.8|196220.8|196529.3|196219.3|2
1727386890000|2024-09-26 21:41:30|196530.3|196220.3|196530.3|196220.3|196530.3|196220.3|196530.3|196220.3|1
1727386900000|2024-09-26 21:41:40|196530.4|196220.4|196528.9|196218.9|196530.4|196220.4|196528.9|196218.9|2
1727386910000|2024-09-26 21:41:50|196529|196219|196530.4|196220.4|196530.4|196220.4|196529|196219|2
1727386920000|2024-09-26 21:42:00|196530.5|196220.5|196530.5|196220.5|196530.5|196220.5|196530.5|196220.5|1
1727386940000|2024-09-26 21:42:20|196530.6|196220.6|196530.6|196220.6|196530.6|196220.6|196530.6|196220.6|1
1727386950000|2024-09-26 21:42:30|196466.9|196156.9|196466.9|196156.9|196466.9|196156.9|196466.9|196156.9|1
1727386960000|2024-09-26 21:42:40|196467|196157|196467|196157|196467|196157|196467|196157|1
1727386990000|2024-09-26 21:43:10|196467.1|196157.1|196467.1|196157.1|196467.1|196157.1|196467.1|196157.1|1
1727387000000|2024-09-26 21:43:20|196467.2|196157.2|196467.2|196157.2|196467.2|196157.2|196467.2|196157.2|1
1727387010000|2024-09-26 21:43:30|196530.9|196220.9|196530.9|196220.9|196530.9|196220.9|196530.9|196220.9|1
1727387030000|2024-09-26 21:43:50|196529|196219|196529|196219|196529|196219|196529|196219|1
1727387040000|2024-09-26 21:44:00|196529.1|196219.1|196529.1|196219.1|196529.1|196219.1|196529.1|196219.1|1
1727387050000|2024-09-26 21:44:10|196531|196221|196529.1|196219.1|196531|196221|196529.1|196219.1|2
1727387060000|2024-09-26 21:44:20|196528.7|196218.7|196528.7|196218.7|196528.7|196218.7|196528.7|196218.7|1
1727387070000|2024-09-26 21:44:30|196530.6|196220.6|196529.8|196219.8|196530.6|196220.6|196529.8|196219.8|2
1727387080000|2024-09-26 21:44:40|196529.9|196219.9|196528.3|196218.3|196529.9|196219.9|196528.3|196218.3|2
1727387090000|2024-09-26 21:44:50|196529.9|196219.9|196529.9|196219.9|196529.9|196219.9|196529.9|196219.9|1
1727387120000|2024-09-26 21:45:20|196530|196220|196530.4|196220.4|196530.4|196220.4|196530|196220|2
1727387130000|2024-09-26 21:45:30|196530|196220|196530|196220|196530|196220|196530|196220|1
1727387140000|2024-09-26 21:45:40|196530.3|196220.3|196530.3|196220.3|196530.3|196220.3|196530.3|196220.3|1
1727387150000|2024-09-26 21:45:50|196530.4|196220.4|196530.4|196220.4|196530.4|196220.4|196530.4|196220.4|1
1727387190000|2024-09-26 21:46:30|196530.5|196220.5|196530.5|196220.5|196530.5|196220.5|196530.5|196220.5|1
1727387200000|2024-09-26 21:46:40|196530.4|196220.4|196530.4|196220.4|196530.4|196220.4|196530.4|196220.4|1
1727387210000|2024-09-26 21:46:50|196530.5|196220.5|196530.5|196220.5|196530.5|196220.5|196530.5|196220.5|1
1727387250000|2024-09-26 21:47:30|196530.6|196220.6|196530.6|196220.6|196530.6|196220.6|196530.6|196220.6|1
1727387320000|2024-09-26 21:48:40|196466.8|196156.8|196467.7|196157.7|196467.7|196157.7|196466.8|196156.8|2
1727387330000|2024-09-26 21:48:50|196469.2|196159.2|196469.2|196159.2|196469.2|196159.2|196469.2|196159.2|1
1727387360000|2024-09-26 21:49:20|196469.3|196159.3|196469.3|196159.3|196469.3|196159.3|196469.3|196159.3|1
1727387380000|2024-09-26 21:49:40|196469.2|196159.2|196469.2|196159.2|196469.2|196159.2|196469.2|196159.2|1
1727387390000|2024-09-26 21:49:50|196467.6|196157.6|196467.6|196157.6|196467.6|196157.6|196467.6|196157.6|1
1727387410000|2024-09-26 21:50:10|196533.5|196223.5|196530.7|196220.7|196533.5|196223.5|196530.7|196220.7|2
1727387440000|2024-09-26 21:50:40|196542|196232|196542|196232|196542|196232|196542|196232|1
1727387450000|2024-09-26 21:50:50|196528.2|196218.2|196528.2|196218.2|196528.2|196218.2|196528.2|196218.2|1
1727387460000|2024-09-26 21:51:00|196528.5|196218.5|196528.5|196218.5|196528.5|196218.5|196528.5|196218.5|1
1727387470000|2024-09-26 21:51:10|196533.7|196223.7|196528.5|196218.5|196533.7|196223.7|196528.5|196218.5|2
1727387480000|2024-09-26 21:51:20|196533.8|196223.8|196533.8|196223.8|196533.8|196223.8|196533.8|196223.8|1
1727387500000|2024-09-26 21:51:40|196533.7|196223.7|196528.5|196218.5|196533.7|196223.7|196528.5|196218.5|3
1727387510000|2024-09-26 21:51:50|196528.6|196218.6|196533.8|196223.8|196533.8|196223.8|196528.6|196218.6|2
1727387570000|2024-09-26 21:52:50|196533.3|196223.3|196533.3|196223.3|196533.3|196223.3|196533.3|196223.3|1
1727387580000|2024-09-26 21:53:00|196534|196224|196534|196224|196534|196224|196534|196224|1
1727387590000|2024-09-26 21:53:10|196533.8|196223.8|196533.8|196223.8|196533.8|196223.8|196533.8|196223.8|1
1727387600000|2024-09-26 21:53:20|196533.9|196223.9|196533.9|196223.9|196533.9|196223.9|196533.9|196223.9|1
1727387610000|2024-09-26 21:53:30|196528.7|196218.7|196528.7|196218.7|196528.7|196218.7|196528.7|196218.7|1
1727387620000|2024-09-26 21:53:40|196528.8|196218.8|196528.8|196218.8|196528.8|196218.8|196528.8|196218.8|1
1727387680000|2024-09-26 21:54:40|196528.9|196218.9|196528.8|196218.8|196528.9|196218.9|196528.8|196218.8|2
1727387700000|2024-09-26 21:55:00|196528.9|196218.9|196528.9|196218.9|196528.9|196218.9|196528.9|196218.9|1
1727387740000|2024-09-26 21:55:40|196527.9|196217.9|196527.9|196217.9|196527.9|196217.9|196527.9|196217.9|1
1727387830000|2024-09-26 21:57:10|196528|196218|196528|196218|196528|196218|196528|196218|1
1727387840000|2024-09-26 21:57:20|196520.3|196210.3|196520.3|196210.3|196520.3|196210.3|196520.3|196210.3|1
1727387850000|2024-09-26 21:57:30|196519.5|196209.5|196519.5|196209.5|196519.5|196209.5|196519.5|196209.5|1
1727387880000|2024-09-26 21:58:00|196519.2|196209.2|196519.2|196209.2|196519.2|196209.2|196519.2|196209.2|1
1727387940000|2024-09-26 21:59:00|196512|196202|196512|196202|196512|196202|196512|196202|1
1727387950000|2024-09-26 21:59:10|196511.9|196201.9|196511.9|196201.9|196511.9|196201.9|196511.9|196201.9|1
1727387960000|2024-09-26 21:59:20|196540.5|196230.5|196540.5|196230.5|196540.5|196230.5|196540.5|196230.5|1
1727388000000|2024-09-26 22:00:00|196512|196202|196485.5|196175.5|196512|196202|196483.1|196173.1|19
1727388010000|2024-09-26 22:00:10|196486.2|196176.2|196485.7|196175.7|196487.3|196177.3|196485.7|196175.7|11
1727388020000|2024-09-26 22:00:20|196485.8|196175.8|196486.2|196176.2|196486.2|196176.2|196485.8|196175.8|4
1727388030000|2024-09-26 22:00:30|196486.7|196176.7|196457.4|196147.4|196489.3|196179.3|196457.4|196147.4|3
1727388040000|2024-09-26 22:00:40|196457.8|196147.8|196457.8|196147.8|196457.8|196147.8|196457.8|196147.8|1
1727388050000|2024-09-26 22:00:50|196458.1|196148.1|196458.4|196148.4|196458.4|196148.4|196458.1|196148.1|2
1727388060000|2024-09-26 22:01:00|196440|196130|196480.2|196170.2|196482.5|196172.5|196440|196130|3
1727388090000|2024-09-26 22:01:30|196435.5|196125.5|196435.5|196125.5|196435.5|196125.5|196435.5|196125.5|1
1727388100000|2024-09-26 22:01:40|196435.6|196125.6|196435.6|196125.6|196435.6|196125.6|196435.6|196125.6|1
1727388110000|2024-09-26 22:01:50|196480.3|196170.3|196480.3|196170.3|196480.3|196170.3|196480.3|196170.3|1
1727388140000|2024-09-26 22:02:20|196435.6|196125.6|196435.6|196125.6|196435.6|196125.6|196435.6|196125.6|1
1727388150000|2024-09-26 22:02:30|196435.7|196125.7|196435.7|196125.7|196435.7|196125.7|196435.7|196125.7|1
1727388170000|2024-09-26 22:02:50|196480.3|196170.3|196480.4|196170.4|196480.4|196170.4|196480.3|196170.3|2
1727388180000|2024-09-26 22:03:00|196479.5|196169.5|196493.9|196183.9|196493.9|196183.9|196479.5|196169.5|2
1727388200000|2024-09-26 22:03:20|196431.6|196121.6|196431.6|196121.6|196431.6|196121.6|196431.6|196121.6|1
1727388220000|2024-09-26 22:03:40|196493.9|196183.9|196493.9|196183.9|196493.9|196183.9|196493.9|196183.9|1
1727388230000|2024-09-26 22:03:50|196478.4|196168.4|196480.1|196170.1|196480.1|196170.1|196478.4|196168.4|2
1727388240000|2024-09-26 22:04:00|196493.3|196183.3|196493.3|196183.3|196493.3|196183.3|196493.3|196183.3|1
1727388260000|2024-09-26 22:04:20|196429.9|196119.9|196429.9|196119.9|196429.9|196119.9|196429.9|196119.9|1
1727388280000|2024-09-26 22:04:40|196493.3|196183.3|196484.3|196174.3|196493.3|196183.3|196484.3|196174.3|2
1727388290000|2024-09-26 22:04:50|196484.4|196174.4|196484.4|196174.4|196484.4|196174.4|196484.4|196174.4|1
1727388300000|2024-09-26 22:05:00|196484.5|196174.5|196492.8|196182.8|196493.8|196183.8|196484.5|196174.5|3
1727388310000|2024-09-26 22:05:10|196471.3|196161.3|196471.3|196161.3|196471.3|196161.3|196471.3|196161.3|1
1727388330000|2024-09-26 22:05:30|196471.4|196161.4|196483.3|196173.3|196483.3|196173.3|196471.4|196161.4|2
1727388340000|2024-09-26 22:05:40|196483.4|196173.4|196483.4|196173.4|196483.4|196173.4|196483.4|196173.4|1
1727388350000|2024-09-26 22:05:50|196483.3|196173.3|196483.4|196173.4|196483.4|196173.4|196483.3|196173.3|2
1727388370000|2024-09-26 22:06:10|196441.8|196131.8|196441.8|196131.8|196441.8|196131.8|196441.8|196131.8|1
1727388380000|2024-09-26 22:06:20|196441.9|196131.9|196441.9|196131.9|196441.9|196131.9|196441.9|196131.9|1
1727388390000|2024-09-26 22:06:30|196481.4|196171.4|196491.1|196181.1|196495.1|196185.1|196481.4|196171.4|3
1727388400000|2024-09-26 22:06:40|196491.2|196181.2|196491.2|196181.2|196491.2|196181.2|196491.2|196181.2|1
1727388420000|2024-09-26 22:07:00|196471.4|196161.4|196442.1|196132.1|196471.4|196161.4|196442.1|196132.1|2
1727388430000|2024-09-26 22:07:10|196442.4|196132.4|196442.4|196132.4|196442.4|196132.4|196442.4|196132.4|1
1727388440000|2024-09-26 22:07:20|196442.5|196132.5|196478.3|196168.3|196482.4|196172.4|196442.5|196132.5|3
1727388470000|2024-09-26 22:07:50|196434.3|196124.3|196434.3|196124.3|196434.3|196124.3|196434.3|196124.3|1
1727388480000|2024-09-26 22:08:00|196433|196123|196433|196123|196433|196123|196433|196123|1
1727388500000|2024-09-26 22:08:20|196477.6|196167.6|196477.6|196167.6|196477.6|196167.6|196477.6|196167.6|1
1727388510000|2024-09-26 22:08:30|196509.7|196199.7|196477.6|196167.6|196509.7|196199.7|196477.6|196167.6|2
1727388520000|2024-09-26 22:08:40|196477.9|196167.9|196479.5|196169.5|196479.5|196169.5|196477.9|196167.9|2
1727388530000|2024-09-26 22:08:50|196436.7|196126.7|196438|196128|196438|196128|196436.7|196126.7|2
1727388550000|2024-09-26 22:09:10|196479.4|196169.4|196479.4|196169.4|196479.4|196169.4|196479.4|196169.4|1
1727388560000|2024-09-26 22:09:20|196479.5|196169.5|196479.5|196169.5|196479.5|196169.5|196479.5|196169.5|1
1727388580000|2024-09-26 22:09:40|196476.1|196166.1|196476.1|196166.1|196476.1|196166.1|196476.1|196166.1|1
1727388600000|2024-09-26 22:10:00|196437.8|196127.8|196437.8|196127.8|196437.8|196127.8|196437.8|196127.8|1
1727388610000|2024-09-26 22:10:10|196479.5|196169.5|196479.5|196169.5|196479.5|196169.5|196479.5|196169.5|1
1727388620000|2024-09-26 22:10:20|196486.3|196190.5|196486.3|196190.5|196486.3|196190.5|196486.3|196190.5|1
1727388660000|2024-09-26 22:11:00|196437.8|196127.8|196435.2|196125.2|196437.8|196127.8|196435.2|196125.2|3
1727388670000|2024-09-26 22:11:10|196487.3|196188|196487.3|196188|196487.3|196188|196487.3|196188|1
1727388710000|2024-09-26 22:11:50|196435.2|196125.2|196435.2|196125.2|196435.2|196125.2|196435.2|196125.2|1
1727388730000|2024-09-26 22:12:10|196465.5|196267.5|196465.5|196267.5|196465.5|196267.5|196465.5|196267.5|1
1727388770000|2024-09-26 22:12:50|196433.6|196123.6|196433.6|196123.6|196433.6|196123.6|196433.6|196123.6|1
1727388780000|2024-09-26 22:13:00|196487.8|196186.8|196487.8|196186.8|196487.8|196186.8|196487.8|196186.8|1
1727388790000|2024-09-26 22:13:10|196474|196173|196477.4|196176.4|196477.4|196176.4|196472|196162|3
1727388810000|2024-09-26 22:13:30|196477.5|196173|196466.3|196160.8|196477.5|196173|196466.3|196160.8|2
1727388820000|2024-09-26 22:13:40|196462.9|196163.6|196462.9|196163.6|196462.9|196163.6|196462.9|196163.6|1
1727388850000|2024-09-26 22:14:10|196428|196118|196481.4|196171.4|196499.6|196189.6|196428|196118|7
1727388860000|2024-09-26 22:14:20|196481.5|196171.5|196481.5|196171.5|196481.5|196171.5|196481.5|196171.5|1
1727388870000|2024-09-26 22:14:30|196467.3|196157.3|196415.7|196105.7|196467.3|196157.3|196412.4|196102.4|4
1727388880000|2024-09-26 22:14:40|196416.3|196106.3|196416.5|196106.5|196416.5|196106.5|196416.3|196106.3|2
1727388890000|2024-09-26 22:14:50|196416.8|196106.8|196416.8|196106.8|196416.8|196106.8|196416.8|196106.8|1
1727388900000|2024-09-26 22:15:00|196357.7|196085|196357.1|196086.6|196357.7|196086.6|196357.1|196085|2
1727388910000|2024-09-26 22:15:10|196356.5|196088.2|196356.5|196088.2|196356.5|196088.2|196356.5|196088.2|1
1727388920000|2024-09-26 22:15:20|196356|196089.7|196372|196137.3|196372|196137.3|196356|196089.7|2
1727388930000|2024-09-26 22:15:30|196371.7|196138.1|196371.7|196138.1|196371.7|196138.1|196371.7|196138.1|1
1727388940000|2024-09-26 22:15:40|196371.5|196138.8|196371.5|196138.8|196371.5|196138.8|196371.5|196138.8|1
1727388950000|2024-09-26 22:15:50|196371.2|196139.6|196361.5|196137.1|196371.2|196139.6|196361.5|196137.1|4
1727388960000|2024-09-26 22:16:00|196334.6|196090.6|196338.2|196092.9|196338.6|196092.9|196334.6|196089.8|3
1727388970000|2024-09-26 22:16:10|196337.8|196094.1|196337.4|196095.4|196337.8|196095.4|196337.4|196094.1|2
1727388980000|2024-09-26 22:16:20|196362.7|196141.7|196361.2|196142.3|196362.7|196142.3|196361.2|196141.7|2
1727389000000|2024-09-26 22:16:40|196361|196142.9|196361|196142.9|196361|196142.9|196361|196142.9|1
1727389010000|2024-09-26 22:16:50|196333.7|196098.7|196333.7|196098.7|196333.7|196098.7|196333.7|196098.7|1
1727389020000|2024-09-26 22:17:00|196333.5|196100.9|196333.1|196101.9|196333.5|196101.9|196333.1|196100.9|2
1727389030000|2024-09-26 22:17:10|196332.8|196102.9|196362.1|196148.2|196362.1|196148.2|196332.8|196102.9|2
1727389040000|2024-09-26 22:17:20|196362|196148.7|196362|196148.7|196362|196148.7|196362|196148.7|1
1727389050000|2024-09-26 22:17:30|196361.9|196149.1|196361.9|196149.1|196361.9|196149.1|196361.9|196149.1|1
1727389060000|2024-09-26 22:17:40|196361.8|196149.6|196333.8|196101|196361.8|196149.6|196333.8|196101|2
1727389070000|2024-09-26 22:17:50|196333.5|196101.8|196333.4|196104.5|196333.5|196104.5|196333.4|196101.8|2
1727389080000|2024-09-26 22:18:00|196333.2|196105.3|196333.2|196105.3|196333.2|196105.3|196333.2|196105.3|1
1727389090000|2024-09-26 22:18:10|196362.3|196149.4|196362.2|196149.8|196362.3|196149.8|196362.2|196149.4|2
1727389100000|2024-09-26 22:18:20|196362|196150.1|196362|196150.1|196362|196150.1|196362|196150.1|1
1727389110000|2024-09-26 22:18:30||196150.5||196150.5||196150.5||196150.5|1
1727389120000|2024-09-26 22:18:40|196332.1|196108.1|196332.1|196108.1|196332.1|196108.1|196332.1|196108.1|1
1727389130000|2024-09-26 22:18:50|196331.9|196108.8|196332.5|196109.2|196332.5|196109.2|196331.9|196108.8|2
1727389140000|2024-09-26 22:19:00|196332.2|196109.8|196365.2|196159.5|196365.2|196159.5|196332.2|196109.8|3
1727389150000|2024-09-26 22:19:10||196159.8||196159.8||196159.8||196159.8|1
1727389160000|2024-09-26 22:19:20|196365.1|196160.1|196365.1|196160.1|196365.1|196160.1|196365.1|196160.1|1
1727389170000|2024-09-26 22:19:30|196365|196160.3|196365|196160.3|196365|196160.3|196365|196160.3|1
1727389180000|2024-09-26 22:19:40|196338.5|196127.8|196338.4|196128.3|196338.5|196128.3|196338.4|196127.8|2
1727389200000|2024-09-26 22:20:00|196364.9|196160.9|196364.9|196161.2|196364.9|196161.2|196364.9|196160.9|2
1727389210000|2024-09-26 22:20:10|196364.8|196161.4|196364.8|196161.4|196364.8|196161.4|196364.8|196161.4|1
1727389220000|2024-09-26 22:20:20|196361.2|196161.7|196361.2|196153.4|196361.2|196161.7|196361.2|196153.4|2
1727389230000|2024-09-26 22:20:30|196330.8|196113.6|196330.8|196113.6|196330.8|196113.6|196330.8|196113.6|1
1727389240000|2024-09-26 22:20:40|196330.6|196114.1|196330.6|196114.1|196330.6|196114.1|196330.6|196114.1|1
1727389250000|2024-09-26 22:20:50|196330.5|196114.5|196361|196154|196361|196154|196330.5|196114.5|2
1727389260000|2024-09-26 22:21:00|196360.9|196154.2|196361.1|196154.6|196361.1|196154.6|196360.9|196154.2|3
1727389270000|2024-09-26 22:21:10|196357.1|196157.1|196357.1|196157.1|196357.1|196157.1|196357.1|196157.1|1
1727389280000|2024-09-26 22:21:20|196357|196157.4|196324.8|196129.1|196357|196157.4|196322.5|196121.2|4
1727389290000|2024-09-26 22:21:30|196325.3|196117.2|196325|196115.3|196325.3|196117.2|196325|196115.3|2
1727389300000|2024-09-26 22:21:40|196324.9|196115.6|196325.4|196119.3|196325.5|196119.3|196324.9|196115.6|3
1727389310000|2024-09-26 22:21:50|196358.4|196156.4|196358.4|196156.4|196358.4|196156.4|196358.4|196156.4|1
1727389320000|2024-09-26 22:22:00||196156.5||196156.5||196156.5||196156.5|1
1727389330000|2024-09-26 22:22:10|196358.3|196156.7|196358.3|196156.7|196358.3|196156.7|196358.3|196156.7|1
1727389340000|2024-09-26 22:22:20|196325|196120.2|196325|196120.2|196325|196120.2|196325|196120.2|1
1727389350000|2024-09-26 22:22:30|196324.9|196120.5|196324.9|196120.5|196324.9|196120.5|196324.9|196120.5|1
1727389360000|2024-09-26 22:22:40|196324.8|196120.8|196360.1|196157.2|196362.1|196160.2|196324.8|196120.8|6
1727389380000|2024-09-26 22:23:00|196360|196157.4|196360|196157.4|196360|196157.4|196360|196157.4|1
1727389390000|2024-09-26 22:23:10|196355.4|196158.7|196329.1|196133.7|196355.4|196158.7|196329.1|196133.7|2
1727389400000|2024-09-26 22:23:20|196328.9|196134.3|196328.9|196134.3|196328.9|196134.3|196328.9|196134.3|1
1727389410000|2024-09-26 22:23:30|196328.8|196134.6|196328.8|196134.6|196328.8|196134.6|196328.8|196134.6|1
1727389420000|2024-09-26 22:23:40|196360.9|196164.8|196384.5|196112.8|196384.5|196164.8|196360.9|196112.8|2
1727389430000|2024-09-26 22:23:50||196113||196113||196113||196113|1
1727389440000|2024-09-26 22:24:00||196113.2||196113.2||196113.2||196113.2|1
1727389450000|2024-09-26 22:24:10|196384.4|196113.4|196384.4|196113.4|196384.4|196113.4|196384.4|196113.4|1
1727389460000|2024-09-26 22:24:20|196328.6|196135.7|196328.6|196135.7|196328.6|196135.7|196328.6|196135.7|1
1727389470000|2024-09-26 22:24:30|196328.4|196136.2|196328.4|196136.2|196328.4|196136.2|196328.4|196136.2|1
1727389480000|2024-09-26 22:24:40|196388.1|196136.4|196388.1|196117.8|196388.1|196136.4|196388.1|196117.8|2
1727389490000|2024-09-26 22:24:50|196392.7|196124.2|196392.7|196124.2|196392.7|196124.2|196392.7|196124.2|1
1727389500000|2024-09-26 22:25:00||196124.3||196124.3||196124.3||196124.3|1
1727389520000|2024-09-26 22:25:20|196335.2|196146.5|196335.2|196146.5|196335.2|196146.5|196335.2|196146.5|1
1727389530000|2024-09-26 22:25:30|196392.6|196146.7|196392.6|196124.7|196392.6|196146.7|196392.6|196124.7|2
1727389540000|2024-09-26 22:25:40||196124.8||196124.8||196124.8||196124.8|1
1727389550000|2024-09-26 22:25:50|196394.6|196124.9|196394.6|196135.6|196394.6|196135.6|196394.6|196124.9|2
1727389560000|2024-09-26 22:26:00|196392.6|196125|196335.2|196147.3|196394.6|196147.3|196335.2|196125|4
1727389570000|2024-09-26 22:26:10|196335.1|196142.9|196323.5|196079.5|196335.1|196142.9|196323.5|196079.5|2
1727389590000|2024-09-26 22:26:30|196384.6|196079.7|196384.6|196079.8|196384.6|196079.8|196384.6|196079.7|2
1727389600000|2024-09-26 22:26:40|196384|196079.9|196384|196080.6|196384|196080.6|196384|196079.9|2
1727389620000|2024-09-26 22:27:00|196322.7|196081.4|196322.7|196081.4|196322.7|196081.4|196322.7|196081.4|1
1727389630000|2024-09-26 22:27:10|196310.8|196081.7|196310.8|196088.6|196310.8|196088.6|196310.8|196081.7|3
1727389640000|2024-09-26 22:27:20|196376.1|196089.2|196376.1|196086.1|196376.1|196089.2|196376.1|196086.1|2
1727389650000|2024-09-26 22:27:30|196378.5|196086.5|196378.5|196086.9|196378.5|196086.9|196378.5|196086.5|2
1727389660000|2024-09-26 22:27:40||196087.4||196087.4||196087.4||196087.4|1
1727389670000|2024-09-26 22:27:50|196311.2|196087.7|196311.2|196074|196311.2|196087.7|196311.2|196074|2
1727389680000|2024-09-26 22:28:00|196311.1||196311.1||196311.1||196311.1||1
1727389700000|2024-09-26 22:28:20|196307.9|196074.2|196373.9|196080.6|196373.9|196081.4|196307.9|196074.2|3
1727389710000|2024-09-26 22:28:30|196373.8|196081|196373.8|196081|196373.8|196081|196373.8|196081|1
1727389720000|2024-09-26 22:28:40||196081.2||196081.2||196081.2||196081.2|1
1727389730000|2024-09-26 22:28:50|196311.1|196081.4|196311.1|196074.8|196311.1|196081.4|196311.1|196074.8|2
1727389750000|2024-09-26 22:29:10|196311.4|196076.5|196376.5|196076.5|196376.5|196076.5|196311.4|196076.5|2
1727389780000|2024-09-26 22:29:40|196289.2|196084.9|196386.4|196076.4|196386.4|196084.9|196289.2|196076.4|2
1727389790000|2024-09-26 22:29:50|196386.5|196076.5|196349.3|196054.2|196386.5|196076.5|196348|196046.7|3
1727389800000|2024-09-26 22:30:00|196346.6|196052|196353.1|196081.6|196353.1|196081.6|196346.6|196049.7|4
1727389820000|2024-09-26 22:30:20|196293.2|196100.1|196293.2|196100.1|196293.2|196100.1|196293.2|196100.1|1
1727389830000|2024-09-26 22:30:30||196100.4||196100.4||196100.4||196100.4|1
1727389840000|2024-09-26 22:30:40|196293.1|196100.8|196353.1|196092.7|196364.2|196102.4|196290.1|196090.7|7
1727389850000|2024-09-26 22:30:50|196363.1|196092|196365.1|196093.3|196365.1|196093.3|196363.1|196091.7|4
1727389860000|2024-09-26 22:31:00|196366.7|196103.3|196366.7|196103.3|196366.7|196103.3|196366.7|196103.3|1
1727389870000|2024-09-26 22:31:10|196309.3|196119.5|196309.3|196119.5|196309.3|196119.5|196309.3|196119.5|1
1727389890000|2024-09-26 22:31:30|196309.2|196119.6|196368.6|196105.4|196368.6|196119.6|196309.2|196105.4|2
1727389920000|2024-09-26 22:32:00|196368.8|196102.8|196368.8|196102.6|196368.8|196104.4|196368.8|196102.6|5
1727389940000|2024-09-26 22:32:20|196309.3|196115.5|196307.8|196117.4|196309.3|196119.6|196307.8|196115.5|3
1727389950000|2024-09-26 22:32:30|196367.5|196103.7|196367.5|196103.7|196367.5|196103.7|196367.5|196063.2|5
1727389960000|2024-09-26 22:32:40||196103.8||196103.8||196103.8||196103.8|1
1727389990000|2024-09-26 22:33:10|196307.8|196117.6|196307.8|196117.6|196307.8|196117.6|196307.8|196117.6|1
1727390010000|2024-09-26 22:33:30|196368.6|196104.9|196368.6|196104.9|196368.6|196104.9|196368.6|196104.9|1
1727390030000|2024-09-26 22:33:50||196105||196105||196105||196105|1
1727390040000|2024-09-26 22:34:00|196307.8|196117.7|196307.8|196117.7|196307.8|196117.7|196307.8|196117.7|1
1727390060000|2024-09-26 22:34:20|196368.6|196105|196368.6|196105|196368.6|196105|196368.6|196105|1
1727390080000|2024-09-26 22:34:40||196103.6||196103.6||196103.6||196103.6|1
1727390100000|2024-09-26 22:35:00|196307.8|196115.7|196307.8|196115.7|196307.8|196115.7|196307.8|196115.7|1
1727390120000|2024-09-26 22:35:20|196305.9|196116.2|196367|196103.6|196367|196116.2|196305.9|196103.6|2
1727390130000|2024-09-26 22:35:30||196100.4||196100.4||196100.4||196100.4|1
1727390150000|2024-09-26 22:35:50|196305.9|196111.4|196305.9|196111.4|196305.9|196111.4|196305.9|196111.4|1
1727390170000|2024-09-26 22:36:10|196366.3|196099.8|196366.3|196099.8|196366.3|196099.8|196366.3|196099.8|1
1727390210000|2024-09-26 22:36:50|196366.1|196099.6|196366.1|196099.6|196366.1|196099.6|196366.1|196099.6|1
1727390240000|2024-09-26 22:37:20|196366.9|196096.9|196366.9|196096.9|196366.9|196096.9|196366.9|196096.9|1
1727390250000|2024-09-26 22:37:30|196307.1|196107.3|196307.1|196107.3|196307.1|196107.3|196307.1|196107.3|1
1727390260000|2024-09-26 22:37:40|196366.9|196096.8|196366.9|196096.8|196366.9|196096.8|196366.9|196096.8|1
1727390290000|2024-09-26 22:38:10|196307.1|196107.3|196307.1|196107.3|196307.1|196107.3|196307.1|196107.3|1
1727390300000|2024-09-26 22:38:20|196309.7|196123.1|196309.7|196123.1|196309.7|196123.1|196309.7|196123.1|1
1727390320000|2024-09-26 22:38:40|196369.9|196123.4|196369.9|196108.8|196369.9|196123.4|196369.9|196108.8|2
1727390330000|2024-09-26 22:38:50||196108.9||196108.9||196108.9||196108.9|1
1727390340000|2024-09-26 22:39:00||196109||196109||196109||196109|1
1727390350000|2024-09-26 22:39:10|196311.8|196136.8|196395.7|196121.1|196397.1|196136.8|196311.8|196121.1|5
1727390360000|2024-09-26 22:39:20|196398.1|196121.4|196325.4|196123.8|196398.1|196123.8|196325.4|196121.4|3
1727390370000|2024-09-26 22:39:30|196382.2|196112.7|196382.2|196112.7|196382.2|196112.7|196382.2|196112.7|1
1727390400000|2024-09-26 22:40:00|196325.4|196123.8|196325.4|196123.8|196325.4|196123.8|196325.4|196123.8|1
1727390420000|2024-09-26 22:40:20|196381.8|196112.3|196381.8|196112.3|196381.8|196112.3|196381.8|196112.3|1
1727390450000|2024-09-26 22:40:50|196325.4|196123.8|196325.4|196123.8|196325.4|196123.8|196325.4|196123.8|1
1727390460000|2024-09-26 22:41:00|196325.6|196114.5|196325.6|196114.5|196325.6|196114.5|196325.6|196114.5|1
1727390470000|2024-09-26 22:41:10|196321.2|196122.6|196321.2|196128.6|196321.2|196128.6|196321.2|196122.6|2
1727390480000|2024-09-26 22:41:20|196376.1|196112.6|196376.1|196112.7|196376.1|196112.7|196376.1|196112.6|2
1727390490000|2024-09-26 22:41:30||196112.8||196112.8||196112.8||196112.8|1
1727390510000|2024-09-26 22:41:50|196321.2|196128.8|196321.2|196128.9|196321.2|196128.9|196321.2|196128.8|2
1727390530000|2024-09-26 22:42:10|196379.4|196116.1|196379.4|196116.1|196379.4|196116.1|196379.4|196116.1|1
1727390540000|2024-09-26 22:42:20|196379|196116.2|196379|196124.5|196379|196124.5|196379|196116.2|2
1727390560000|2024-09-26 22:42:40|196320.5|196124.9|196320.5|196122.4|196320.5|196124.9|196320.5|196122.4|2
1727390570000|2024-09-26 22:42:50|196322|196121.7|196322|196121.7|196322|196121.7|196322|196121.7|1
1727390590000|2024-09-26 22:43:10|196379.5|196110.9|196379.5|196110.9|196379.5|196110.9|196379.5|196110.9|1
1727390610000|2024-09-26 22:43:30|196322|196121.7|196322|196121.7|196322|196121.7|196322|196121.7|1
1727390630000|2024-09-26 22:43:50|196323.5|196141.7|196323.5|196141.7|196323.5|196141.7|196323.5|196141.7|1
1727390640000|2024-09-26 22:44:00||196142||196142||196142||196142|1
1727390650000|2024-09-26 22:44:10|196315.9|196142.1|196375.4|196124.5|196375.4|196142.1|196315.9|196124.5|2
1727390660000|2024-09-26 22:44:20||196124.7||196124.7||196124.7||196124.7|1
1727390670000|2024-09-26 22:44:30|196377.1|196124.9|196318.5|196142.8|196377.1|196142.8|196318.5|196124.9|2
1727390680000|2024-09-26 22:44:40||196143.1||196143.1||196143.1||196143.1|1
1727390690000|2024-09-26 22:44:50||196143.3||196143.3||196143.3||196143.3|1
1727390700000|2024-09-26 22:45:00|196377.6|196125.7|196377.6|196125.9|196377.6|196125.9|196377.6|196125.7|2
1727390710000|2024-09-26 22:45:10|196377.5|196126.1|196377.5|196126.1|196377.5|196126.1|196377.5|196126.1|1
1727390730000|2024-09-26 22:45:30||196126.4||196126.4||196126.4||196126.4|1
1727390740000|2024-09-26 22:45:40|196318.4|196144.5|196318.4|196144.5|196318.4|196144.5|196318.4|196144.5|1
1727390750000|2024-09-26 22:45:50|196377.5|196144.7|196320.6|196144.9|196377.5|196144.9|196320.6|196126.7|3
1727390760000|2024-09-26 22:46:00|196321.2|196145.1|196375.1|196126.9|196379.4|196145.1|196321.2|196126.9|3
1727390780000|2024-09-26 22:46:20|196375|196127.3|196375|196121.1|196375|196127.3|196375|196121.1|2
1727390790000|2024-09-26 22:46:30|196314.6|196136.5|196314.6|196136.5|196314.6|196136.5|196314.6|196136.5|1
1727390800000|2024-09-26 22:46:40|196314.5|196136.6|196314.5|196136.6|196314.5|196136.6|196314.5|196136.6|1
1727390810000|2024-09-26 22:46:50|196316.2|196136.9|196376.3|196120.8|196376.3|196137|196316.2|196120.8|3
1727390820000|2024-09-26 22:47:00|196374.3|196120.6|196374.1|196119.4|196374.3|196120.6|196374.1|196119.4|2
1727390830000|2024-09-26 22:47:10|196376.3|196109.9|196376.3|196109.9|196376.3|196109.9|196376.3|196109.9|1
1727390840000|2024-09-26 22:47:20|196317.7|196120.7|196317.7|196120.7|196317.7|196120.7|196317.7|196120.7|1
1727390860000|2024-09-26 22:47:40|196376.7|196110.3|196376.7|196110.3|196376.7|196110.3|196376.7|196110.3|1
1727390890000|2024-09-26 22:48:10|196375.9|196120|196375.9|196120|196375.9|196120|196375.9|196120|1
1727390910000|2024-09-26 22:48:30|196316.4|196135.3|196316.4|196135.3|196316.4|196135.3|196316.4|196135.3|1
1727390920000|2024-09-26 22:48:40|196314|196135.4|196374.2|196109.6|196374.2|196135.4|196314|196109.6|3
1727390950000|2024-09-26 22:49:10|196312.5|196127.2|196312.5|196127.2|196312.5|196127.2|196312.5|196127.2|1
1727390970000|2024-09-26 22:49:30|196373.5|196114.9|196373.5|196114.9|196373.5|196114.9|196373.5|196114.9|1
1727390980000|2024-09-26 22:49:40|196376.6|196121.6|196376.6|196121.6|196376.6|196121.6|196376.6|196121.6|1
1727391000000|2024-09-26 22:50:00|196376.5|196121.7|196317|196137.4|196376.5|196137.4|196317|196121.7|2
1727391010000|2024-09-26 22:50:10||196137.5||196137.5||196137.5||196137.5|1
1727391030000|2024-09-26 22:50:30|196376.5|196121.8|196376.5|196121.9|196376.5|196121.9|196376.5|196121.8|2
1727391040000|2024-09-26 22:50:40|196375.8|196106.5|196375.8|196106.5|196375.8|196106.5|196375.8|196106.5|1
1727391060000|2024-09-26 22:51:00|196315.9|196114.5|196315.9|196114.5|196315.9|196114.5|196315.9|196114.5|1
1727391080000|2024-09-26 22:51:20|196375.8|196106.5|196375.8|196106.5|196375.8|196106.5|196375.8|196106.5|1
1727391090000|2024-09-26 22:51:30|196373.5|196115.9|196373.5|196115.9|196373.5|196115.9|196373.5|196115.9|1
1727391100000|2024-09-26 22:51:40|196374.6|196121|196360.5|196156.4|196374.6|196156.4|196360.5|196121|2
1727391120000|2024-09-26 22:52:00|196314||196314||196314||196314||1
1727391130000|2024-09-26 22:52:10|196316.3|196136.9|196316.3|196137.4|196316.3|196137.4|196316.3|196136.9|2
1727391140000|2024-09-26 22:52:20||196137.6||196137.6||196137.6||196137.6|1
1727391150000|2024-09-26 22:52:30|196361.7|196157.2|196361.7|196157.2|196361.7|196157.2|196361.7|196157.2|1
1727391160000|2024-09-26 22:52:40|196361.6||196361.6||196361.6||196361.6||1
1727391180000|2024-09-26 22:53:00||196157.3||196157.3||196157.3||196157.3|1
1727391190000|2024-09-26 22:53:10|196309.7|196120.7|196310.4|196109.4|196310.4|196120.7|196309.7|196109.4|2
1727391210000|2024-09-26 22:53:30|196352.5|196136.8|196352.5|196136.8|196352.5|196136.8|196352.5|196136.8|1
1727391250000|2024-09-26 22:54:10|196310.4|196109.4|196310.6|196122.8|196310.6|196122.8|196310.4|196109.4|2
1727391260000|2024-09-26 22:54:20|196358.9|196149.8|196358.9|196149.8|196358.9|196149.8|196358.9|196149.8|1
1727391290000|2024-09-26 22:54:50||196149.9||196149.9||196149.9||196149.9|1
1727391300000|2024-09-26 22:55:00|196310.6|196122.9|196310.6|196122.9|196310.6|196122.9|196310.6|196122.9|1
1727391320000|2024-09-26 22:55:20|196358.9|196149.8|196358.9|196149.8|196358.9|196149.8|196358.9|196149.8|1
1727391340000|2024-09-26 22:55:40||196149.9||196149.9||196149.9||196149.9|1
1727391350000|2024-09-26 22:55:50|196310.6|196123|196310.6|196123|196310.6|196123|196310.6|196123|1
1727391370000|2024-09-26 22:56:10|196358.9|196149.9|196398.6|196113.2|196398.6|196152.5|196358.9|196113.2|3
1727391390000|2024-09-26 22:56:30|196398.8||196398.8||196398.8||196398.8||1
1727391410000|2024-09-26 22:56:50|196320.9|196116.6|196320.9|196116.6|196320.9|196116.6|196320.9|196116.6|1
1727391430000|2024-09-26 22:57:10|196315.6|196113.7|196359.5|196144.7|196359.5|196144.7|196315.4|196113.7|3
1727391440000|2024-09-26 22:57:20|196362.3|196149|196362.3|196149|196362.3|196149|196362.3|196149|1
1727391460000|2024-09-26 22:57:40|196321|196124.8|196321|196124.8|196321|196124.8|196321|196124.8|1
1727391480000|2024-09-26 22:58:00|196363|196149.7|196360.1|196141.9|196363|196149.7|196360.1|196141.9|2
1727391520000|2024-09-26 22:58:40|196315.3|196109.3|196315.3|196109.3|196315.3|196109.3|196315.3|196109.3|1
1727391540000|2024-09-26 22:59:00|196360.1|196142|196360.1|196142|196360.1|196142|196360.1|196142|1
1727391560000|2024-09-26 22:59:20|196359.5|196148|196359.5|196148|196359.5|196148|196359.5|196148|1
1727391570000|2024-09-26 22:59:30|196314.1|196121.4|196314.1|196121.4|196314.1|196121.4|196314.1|196121.4|1
1727391580000|2024-09-26 22:59:40|196311.8|196121.6|196311.8|196107|196311.8|196121.6|196311.8|196107|2
1727391590000|2024-09-26 22:59:50|196358.4|196140.8|196358.4|196140.8|196358.4|196140.8|196358.4|196140.8|1
1727391600000|2024-09-26 23:00:00|196357.2|196143.6|196341.3|196133.3|196357.2|196143.6|196341.3|196133.3|2
1727391640000|2024-09-26 23:00:40|196312.3|196120.1|196319.4|196115.1|196329.2|196126.9|196312.3|196115.1|3
1727391650000|2024-09-26 23:00:50|196346.6|196133.6|196319.4|196133.6|196346.6|196133.6|196319.4|196133.6|3
1727391660000|2024-09-26 23:01:00|196317.1|196170.7|196317.1|196170.7|196317.1|196170.7|196317.1|196170.7|1
1727391670000|2024-09-26 23:01:10|196345.1||196345.1||196345.1||196345.1||1
1727391680000|2024-09-26 23:01:20|196317.1|196111.5|196317.1|196111.5|196317.1|196111.5|196317.1|196111.5|2
1727391700000|2024-09-26 23:01:40||196174||196174||196174||196174|1
1727391720000|2024-09-26 23:02:00|196368.6|196132.3|196367.9|196138.5|196368.6|196174|196367.9|196132.3|5
1727391730000|2024-09-26 23:02:10|196367.1|196138.1|196365.5|196137.1|196367.1|196138.1|196365.5|196137.1|4
1727391740000|2024-09-26 23:02:20|196338.5|196111.9|196353.8|196126.4|196353.8|196126.6|196338.5|196111.9|4
1727391750000|2024-09-26 23:02:30|196353.6||196353.6||196353.6||196353.6||1
1727391760000|2024-09-26 23:02:40|196353.8|196126.6|196331.2|196110.6|196354.7|196126.8|196325.1|196106.3|11
1727391770000|2024-09-26 23:02:50|196331|196111|196305.8|196105.5|196331|196112.8|196304.8|196105.5|11
1727391780000|2024-09-26 23:03:00|196305.6|196105|196308.1|196102.8|196308.1|196105|196305.6|196102.8|10
1727391790000|2024-09-26 23:03:10|196308.3|196102.5|196308.1|196100.8|196308.6|196102.5|196307.8|196100.8|6
1727391800000|2024-09-26 23:03:20|196308.3|196100.5|196270.1|196132.7|196309.1|196132.7|196270.1|196100.5|3
1727391810000|2024-09-26 23:03:30|196268.4|196126.2|196285.6|196087.6|196288.1|196126.2|196268.4|196087.6|5
1727391820000|2024-09-26 23:03:40|196285.5|196087.8|196289.3|196072.6|196289.7|196087.8|196285.2|196072.4|10
1727391830000|2024-09-26 23:03:50|196288.9|196072.8|196288.5|196073|196288.9|196073|196288.5|196072.8|3
1727391840000|2024-09-26 23:04:00|196288.3|196094|196240.3|196094|196288.3|196094|196240.3|196094|3
1727391850000|2024-09-26 23:04:10|196240.2||196240.2||196240.2||196240.2||1
1727391860000|2024-09-26 23:04:20||196094.1||196094.1||196094.1||196094.1|1
1727391870000|2024-09-26 23:04:30|196242.7|196094|196266.6|196092.9|196266.6|196095.5|196240.9|196092.9|5
1727391880000|2024-09-26 23:04:40|196268.2|196092.6|196268.2|196092.6|196268.2|196092.6|196268.2|196092.6|1
1727391890000|2024-09-26 23:04:50|196268.1|196092.7|196268.1|196092.7|196268.1|196092.7|196268.1|196092.7|1
1727391900000|2024-09-26 23:05:00|196268|196086.6|196257.6|196096|196268|196096|196255.6|196086.6|4
1727391920000|2024-09-26 23:05:20|196257.5||196257.5||196257.5||196257.5||1
1727391930000|2024-09-26 23:05:30|196237.2|196110.2|196235.9|196107.9|196237.2|196110.2|196235.9|196107.9|3
1727391940000|2024-09-26 23:05:40|196236.9|196108.9|196250.6|196115.3|196250.6|196115.3|196235.4|196108.8|3
1727391950000|2024-09-26 23:05:50|196249.6|196120.8|196277.6|196094.5|196277.6|196120.8|196249.6|196094.5|4
1727391970000|2024-09-26 23:06:10|196277.7|196095.8|196277.7|196098.7|196277.7|196098.7|196277.7|196095.8|2
1727391990000|2024-09-26 23:06:30|196260.1|196100.9|196238.3|196113.3|196260.3|196113.9|196238.3|196100.9|5
1727392010000|2024-09-26 23:06:50|196259.3|196104.9|196253.4|196062.1|196259.3|196104.9|196237.5|196062.1|5
1727392020000|2024-09-26 23:07:00|196253.3|196062.4|196248.6|196064|196253.3|196064|196248.3|196062.4|4
1727392030000|2024-09-26 23:07:10|196243.8|196059.2|196239.4|196054|196243.8|196059.2|196239.4|196053.7|5
1727392040000|2024-09-26 23:07:20|196239.6|196054.3|196239|196052.4|196239.6|196054.3|196238.7|196052.1|6
1727392050000|2024-09-26 23:07:30|196238.7|196052.6|196239|196052.9|196239|196052.9|196238.4|196052.6|5
1727392060000|2024-09-26 23:07:40|196203.8|196053|196203.8|196078.8|196203.8|196078.8|196203.8|196053|2
1727392070000|2024-09-26 23:07:50|196203.9|196078.9|196210.1|196085.1|196210.1|196085.1|196203.9|196078.9|3
1727392080000|2024-09-26 23:08:00|196211.4|196086.4|196227.8|196069.6|196227.8|196086.4|196204|196069.6|4
1727392100000|2024-09-26 23:08:20|196221.9|196067|196227.4|196072.2|196227.4|196072.2|196221.9|196067|3
1727392120000|2024-09-26 23:08:40|196205.7|196080.7|196205.7|196080.7|196205.7|196080.7|196205.7|196080.7|1
1727392140000|2024-09-26 23:09:00|196226.7|196071.6|196226.7|196071.6|196226.7|196071.6|196226.7|196071.6|1
1727392170000|2024-09-26 23:09:30|196205.2|196080.2|196205.2|196080.2|196205.2|196080.2|196205.2|196080.2|1
1727392190000|2024-09-26 23:09:50|196228|196068.9|196228|196068.9|196228|196068.9|196228|196068.9|1
1727392200000|2024-09-26 23:10:00|196242.5|196056.9|196239.6|196062|196242.5|196062.2|196239.1|196056.9|7
1727392210000|2024-09-26 23:10:10|196239.8|196062.3|196239.6|196062|196239.8|196062.3|196239.1|196061.8|4
1727392220000|2024-09-26 23:10:20|196227.7|196062.1|196227.4|196067.5|196227.7|196067.9|196227.4|196062.1|3
1727392230000|2024-09-26 23:10:30|196206.6|196081.6|196206.6|196081.6|196206.6|196081.6|196206.6|196081.6|1
1727392240000|2024-09-26 23:10:40|196206.4|196081.4|196205|196080|196206.4|196081.4|196205|196080|2
1727392250000|2024-09-26 23:10:50|196226.7|196069.2|196203|196069.2|196226.7|196069.2|196203|196069.2|6
1727392260000|2024-09-26 23:11:00|196226.7|196074.2|196224|196074.3|196226.7|196074.3|196199.2|196074.2|4
1727392270000|2024-09-26 23:11:10|196227.8|196076.5|196227.8|196076.5|196227.8|196076.5|196227.8|196076.5|1
1727392280000|2024-09-26 23:11:20|196211.3|196086.3|196211.4|196086.4|196211.4|196086.4|196211.3|196086.3|2
1727392300000|2024-09-26 23:11:40|196204.7|196076.6|196204.7|196076.6|196227.8|196076.6|196204.7|196076.6|3
1727392330000|2024-09-26 23:12:10|196204.6|196086.4|196211.4|196086.4|196211.4|196086.4|196204.6|196086.4|2
1727392340000|2024-09-26 23:12:20|196211.5|196086.5|196211.5|196086.5|196211.5|196086.5|196211.5|196086.5|1
1727392350000|2024-09-26 23:12:30|196213.7|196088.7|196224.5|196070.4|196224.9|196088.7|196213.7|196070.1|4
1727392360000|2024-09-26 23:12:40|196236.9|196063.7|196236.2|196062.6|196237.1|196063.8|196236.2|196062.6|4
1727392370000|2024-09-26 23:12:50|196235.7|196062.1|196244.9|196066.1|196245.7|196066.1|196235.7|196062.1|8
1727392390000|2024-09-26 23:13:10|196234.6|196073.3|196234.6|196073.3|196234.6|196073.3|196234.6|196073.3|1
1727392400000|2024-09-26 23:13:20|196234.9|196089.2|196214.2|196089.2|196234.9|196089.2|196214.2|196089.2|2
1727392410000|2024-09-26 23:13:30|196215|196090|196231.5|196076.7|196231.5|196090|196213.3|196076.7|3
1727392430000|2024-09-26 23:13:50|196229.3|196079.5|196206|196079.5|196229.3|196079.5|196206|196079.5|2
1727392440000|2024-09-26 23:14:00|196213.7|196088.7|196213.7|196088.7|196213.7|196088.7|196213.7|196088.7|1
1727392450000|2024-09-26 23:14:10|196213.8|196088.8|196213.8|196088.8|196213.8|196088.8|196213.8|196088.8|1
1727392470000|2024-09-26 23:14:30|196207.9|196077.8|196210.5|196077.1|196210.5|196077.8|196207.9|196077.1|2
1727392480000|2024-09-26 23:14:40|196210.1|196074.7|196210.1|196074.7|196210.1|196074.7|196210.1|196074.7|1
1727392490000|2024-09-26 23:14:50|196208.8|196074.8|196208.8|196074.8|196208.8|196074.8|196208.8|196074.8|1
1727392500000|2024-09-26 23:15:00|196212|196087|196212|196087|196212|196087|196212|196087|1
1727392510000|2024-09-26 23:15:10|196203.4|196078.4|196201.6|196076.6|196203.4|196078.4|196201.6|196076.6|2
1727392520000|2024-09-26 23:15:20|196201.7|196076.7|196201.7|196076.7|196201.7|196076.7|196201.7|196076.7|1
1727392530000|2024-09-26 23:15:30|196200.5|196075.5|196194.2|196069.2|196200.5|196075.5|196193.4|196068.4|3
1727392550000|2024-09-26 23:15:50|196201.6|196076.6|196201.6|196076.6|196201.6|196076.6|196201.6|196076.6|1
1727392560000|2024-09-26 23:16:00|196201.7|196076.7|196207.7|196082.7|196207.7|196082.7|196201.7|196076.7|2
1727392580000|2024-09-26 23:16:20|196226.9|196072.9|196226.9|196072.9|196226.9|196072.9|196203.1|196072.9|3
1727392590000|2024-09-26 23:16:30|196225.8|196073|196231.6|196077.9|196231.6|196077.9|196225.8|196073|3
1727392610000|2024-09-26 23:16:50|196215|196090|196215|196090|196215|196090|196215|196090|1
1727392630000|2024-09-26 23:17:10|196213.4|196088.4|196213.4|196088.4|196213.4|196088.4|196213.4|196088.4|1
1727392640000|2024-09-26 23:17:20|196226.4|196095|196226.3|196093.1|196226.4|196095|196226.3|196093.1|2
1727392650000|2024-09-26 23:17:30|196211.4|196091|196211.4|196086.4|196211.4|196091|196211.4|196086.4|2
1727392660000|2024-09-26 23:17:40|196226.3|196091|196226.3|196091|196226.3|196091|196226.3|196091|1
1727392670000|2024-09-26 23:17:50|196211.4|196086.4|196211.4|196086.4|196211.4|196086.4|196211.4|196086.4|1
1727392680000|2024-09-26 23:18:00|196213.7|196088.7|196213.7|196088.7|196213.7|196088.7|196213.7|196088.7|1
1727392690000|2024-09-26 23:18:10|196207.9|196077.7|196213.7|196088.7|196213.7|196088.7|196207.9|196077.7|2
1727392710000|2024-09-26 23:18:30|196213.9|196088.9|196208.9|196078.7|196213.9|196088.9|196208.9|196078.7|2
1727392730000|2024-09-26 23:18:50|196206.6|196081.6|196206.6|196081.6|196206.6|196081.6|196206.6|196081.6|1
1727392740000|2024-09-26 23:19:00|196207.8|196082.8|196205.9|196070.4|196208.6|196083.6|196205.9|196070.4|4
1727392760000|2024-09-26 23:19:20||196070.5||196070.5||196070.5||196070.5|1
1727392770000|2024-09-26 23:19:30|196207.6|196070.3|196208.2|196083.2|196209.2|196083.4|196207.6|196070.3|3
1727392790000|2024-09-26 23:19:50|196209.6||196208.4||196209.6||196208.4||2
1727392800000|2024-09-26 23:20:00|196209.5|196070.3|196209.6|196070.3|196209.6|196070.3|196208.5|196070.3|6
1727392830000|2024-09-26 23:20:30|196212.5|196083.2|196207.8|196082.8|196212.5|196083.2|196207.8|196080.2|4
1727392840000|2024-09-26 23:20:40|196207.5|196082.5|196207.5|196082.5|196207.5|196082.5|196207.5|196082.5|1
1727392850000|2024-09-26 23:20:50|196207.2|196082.2|196207.2|196082.2|196207.2|196082.2|196207.2|196082.2|1
1727392860000|2024-09-26 23:21:00|196208.5|196082.5|196208.5|196082.5|196208.5|196082.5|196208.5|196069.6|3
1727392870000|2024-09-26 23:21:10||196069.6||196069.6||196069.6||196069.6|1
1727392880000|2024-09-26 23:21:20|196208|196082.5|196208|196082.3|196208|196082.5|196208|196082.3|2
1727392920000|2024-09-26 23:22:00|196209.7|196082.2|196209.7|196069.3|196209.7|196082.2|196209.7|196069.3|2
1727392930000|2024-09-26 23:22:10|196208.1|196067.6|196208.1|196067.6|196208.1|196067.6|196208.1|196067.6|1
1727392940000|2024-09-26 23:22:20|196207.5|196064.7|196204.2|196079.2|196207.5|196079.2|196204.2|196064.7|3
1727392950000|2024-09-26 23:22:30|196205.9|196080.2|196205.9|196080.2|196205.9|196080.2|196205.9|196080.2|1
1727392960000|2024-09-26 23:22:40||196068.1||196068.1||196068.1||196068.1|1
1727392970000|2024-09-26 23:22:50|196207.2|196068|196207.2|196068|196207.2|196068|196207.2|196068|1
1727392980000|2024-09-26 23:23:00|196206.9|196066.2|196206.9|196066.2|196206.9|196066.2|196206.9|196066.2|1
1727392990000|2024-09-26 23:23:10||196077.3||196077.3||196077.3||196077.3|1
1727393000000|2024-09-26 23:23:20||196077.1||196077.1||196077.1||196077.1|1
1727393010000|2024-09-26 23:23:30|196204.8|196076.8|196204.8|196079.8|196204.8|196079.8|196204.8|196076.8|2
1727393020000|2024-09-26 23:23:40|196227.1|196068.6|196228|196068.7|196228|196068.7|196203.5|196068.6|6
1727393030000|2024-09-26 23:23:50|196229|196067.2|196229|196067.2|196229|196067.2|196229|196067.2|1
1727393040000|2024-09-26 23:24:00|196206.4||196229||196229||196206.4||4
1727393050000|2024-09-26 23:24:10|196206.4|196067.3|196206.4|196079|196206.4|196079|196206.4|196067.3|2
1727393070000|2024-09-26 23:24:30|196209.8|196078.9|196231.7|196067.6|196231.7|196078.9|196209.8|196067.6|2
1727393080000|2024-09-26 23:24:40|196232|196067.3|196232|196067.3|196232|196067.3|196232|196067.3|1
1727393110000|2024-09-26 23:25:10|196210.2|196078.4|196209.7|196073.9|196211.7|196078.4|196209.7|196073.9|4
1727393130000|2024-09-26 23:25:30|196231.3|196064|196233.1|196063.6|196233.1|196064|196231.3|196063.6|2
1727393140000|2024-09-26 23:25:40|196242.5|196060.3|196243.4|196060.1|196243.6|196060.3|196242.5|196060.1|3
1727393150000|2024-09-26 23:25:50|196243.3|196059.9|196243.1|196058.9|196243.4|196060.1|196242.6|196058.9|7
1727393160000|2024-09-26 23:26:00|196231.5|196063.9|196231.8|196063.9|196231.8|196063.9|196231.5|196063.9|2
1727393170000|2024-09-26 23:26:10|196231.7|196078.4|196205.6|196078.4|196232.1|196078.4|196205.6|196078.4|3
1727393180000|2024-09-26 23:26:20|196229.1|196067.5|196229.1|196067.5|196229.1|196067.5|196229.1|196067.5|2
1727393190000|2024-09-26 23:26:30|196230.1||196230.1||196230.1||196207.1||3
1727393200000|2024-09-26 23:26:40|196207.1|196065.9|196209.7|196065.9|196231.9|196065.9|196207.1|196065.9|4
1727393210000|2024-09-26 23:26:50|196231.9|196064.3|196212.3|196073.6|196233.6|196073.6|196212.3|196064.3|3
1727393220000|2024-09-26 23:27:00|196215.3|196073.2|196283.4|196076.3|196285|196078.2|196208.8|196065.1|9
1727393230000|2024-09-26 23:27:10|196284|196076.5|196283.6|196076.3|196284|196076.5|196283.6|196076.3|2
1727393240000|2024-09-26 23:27:20|196282.4|196075.5|196280.4|196075.5|196282.8|196076.1|196280.4|196075.5|8
1727393250000|2024-09-26 23:27:30|196280.6|196075.7|196269.8|196078.1|196283.4|196078.1|196269.8|196075.7|5
1727393260000|2024-09-26 23:27:40|196270.8|196077.8|196271.5|196078.8|196271.5|196078.8|196270.8|196077.8|3
1727393270000|2024-09-26 23:27:50|196271.1|196079.1|196281.8|196074.2|196281.8|196079.8|196271.1|196074.2|5
1727393280000|2024-09-26 23:28:00|196280|196073.4|196263.7|196081.6|196281.6|196081.6|196263.7|196073.4|8
1727393300000|2024-09-26 23:28:20|196263.4|196074.2|196263.4|196074.2|196263.4|196074.2|196263.4|196074.2|1
1727393310000|2024-09-26 23:28:30|196246.7|196078.2|196246.7|196078.2|196246.7|196078.2|196246.7|196078.2|1
1727393330000|2024-09-26 23:28:50|196260.3|196071.1|196260.3|196078.2|196260.3|196078.2|196260.3|196071.1|3
1727393360000|2024-09-26 23:29:20|196261.1|196077.7|196248|196082.2|196261.1|196082.2|196248|196077.7|3
1727393370000|2024-09-26 23:29:30|196249.6|196079.6|196252.7|196037.6|196278.7|196079.6|196249.6|196037.6|8
1727393380000|2024-09-26 23:29:40|196252.1|196038.2|196251.3|196037.8|196252.1|196038.2|196251.3|196037.8|4
1727393390000|2024-09-26 23:29:50|196251.7|196038|196251.8|196036.3|196251.8|196038|196251.7|196036.3|2
1727393400000|2024-09-26 23:30:00|196252.4|196036.1|196265.7|196016.7|196265.7|196036.1|196252.4|196014.6|9
1727393410000|2024-09-26 23:30:10|196265.9|196016.9|196265.4|196016.7|196265.9|196016.9|196265.4|196016.7|2
1727393420000|2024-09-26 23:30:20|196231.1|196039.5|196231.1|196039.5|196231.1|196039.5|196231.1|196039.5|1
1727393430000|2024-09-26 23:30:30|196230.7|196042|196230.7|196042|196230.7|196042|196230.7|196042|1
1727393440000|2024-09-26 23:30:40|196231.9|196042.9|196230.5|196040.7|196231.9|196053.8|196230.5|196040.7|4
1727393450000|2024-09-26 23:30:50|196214|196046|196214|196046|196214|196046|196214|196046|1
1727393460000|2024-09-26 23:31:00|196215.5|196045.6|196215.5|196045.6|196215.5|196045.6|196215.5|196045.6|1
1727393470000|2024-09-26 23:31:10|196231.4|196041.3|196231.4|196041.3|196231.4|196041.3|196231.4|196041.3|1
1727393490000|2024-09-26 23:31:30|196234.6|196042.8|196234.6|196042.8|196234.6|196042.8|196234.6|196042.8|1
1727393500000|2024-09-26 23:31:40|196220.3|196047.8|196220.3|196047.8|196220.3|196047.8|196220.3|196047.8|1
1727393520000|2024-09-26 23:32:00|196220.1|196055|196222.1|196058.7|196222.1|196058.7|196220.1|196055|2
1727393530000|2024-09-26 23:32:10|196220.7|196067.5|196238.5|196067.5|196238.5|196067.5|196220.7|196067.5|2
1727393540000|2024-09-26 23:32:20|196258.1|196067.8|196261.9|196049.1|196261.9|196067.8|196258.1|196049.1|3
1727393550000|2024-09-26 23:32:30|196261.4|196048.8|196272.2|196058.4|196272.4|196059.2|196261.4|196048.8|4
1727393560000|2024-09-26 23:32:40|196272.1|196058.6|196272.1|196058.8|196272.1|196058.8|196271.7|196058.6|4
1727393570000|2024-09-26 23:32:50|196271.7|196058.6|196271.3|196058.6|196271.7|196058.8|196271.3|196058.6|3
1727393580000|2024-09-26 23:33:00|196271.7|196058.8|196226.5|196075.6|196271.7|196075.6|196224.5|196058.8|3
1727393590000|2024-09-26 23:33:10|196226.4|196075.9|196226.4|196075.9|196226.4|196075.9|196226.4|196075.9|1
1727393600000|2024-09-26 23:33:20|196247|196069.8|196247|196069.8|196247|196069.8|196247|196069.8|1
1727393610000|2024-09-26 23:33:30|196246.9|196069.9|196247|196070.2|196248.7|196070.7|196246.9|196069.9|3
1727393620000|2024-09-26 23:33:40|196253.4|196070.9|196245.8|196071.2|196253.4|196071.6|196245.8|196070.9|3
1727393630000|2024-09-26 23:33:50|196224.7|196077.9|196224.7|196077.9|196224.7|196077.9|196224.7|196077.9|1
1727393640000|2024-09-26 23:34:00|196224.6|196078.2|196251.7|196078.9|196251.7|196079.1|196224.6|196077.7|4
1727393650000|2024-09-26 23:34:10|196279.5|196067.3|196278.2|196069.3|196280.1|196069.3|196277.9|196067.3|4
1727393660000|2024-09-26 23:34:20|196278.5|196066.1|196283.2|196065|196283.8|196066.1|196278.5|196064.8|7
1727393670000|2024-09-26 23:34:30|196283|196066.2|196279.9|196063.4|196284.9|196066.2|196273.7|196063.4|9
1727393680000|2024-09-26 23:34:40|196279.6|196062.4|196259.7|196072.8|196280.9|196072.8|196259.7|196062.4|7
1727393690000|2024-09-26 23:34:50|196258.9|196070.8|196243.6|196078.7|196258.9|196078.7|196242.6|196070.8|6
1727393700000|2024-09-26 23:35:00|196242.5|196075.7|196243.6|196078.9|196243.6|196078.9|196242.5|196075.7|2
1727393710000|2024-09-26 23:35:10|196243.5|196079|196259|196072.5|196259|196079|196243.5|196072.5|2
1727393730000|2024-09-26 23:35:30|196263.1|196071.3|196265.1|196071.9|196265.1|196071.9|196263.1|196071.3|2
1727393740000|2024-09-26 23:35:40|196252.7|196078.1|196252.7|196078.1|196252.7|196078.1|196252.7|196078.1|1
1727393770000|2024-09-26 23:36:10|196265.5|196072.3|196265.5|196072.4|196265.7|196074.3|196265.5|196072.3|3
1727393800000|2024-09-26 23:36:40|196252.7|196078.2|196252.7|196078.2|196252.7|196078.2|196252.7|196078.2|1
1727393820000|2024-09-26 23:37:00|196265.4|196072.2|196265.4|196072.2|196265.4|196072.2|196265.4|196072.2|1
1727393830000|2024-09-26 23:37:10|196266.2|196066.6|196267.9|196045.5|196268.3|196066.6|196258.9|196045.5|8
1727393840000|2024-09-26 23:37:20|196269.4|196045.3|196270.6|196045|196270.6|196046|196269.4|196044|5
1727393850000|2024-09-26 23:37:30|196270.8|196046.2|196270.8|196045.4|196270.8|196046.4|196270.8|196045.2|5
1727393870000|2024-09-26 23:37:50|196248.3|196060.8|196262.6|196055.5|196262.6|196060.8|196248.3|196055.5|4
1727393880000|2024-09-26 23:38:00|196263.8|196062.9|196263.8|196062.9|196263.8|196062.9|196263.8|196062.9|1
1727393900000|2024-09-26 23:38:20|196252.9|196066.8|196252.9|196066.8|196252.9|196066.8|196252.9|196066.8|1
1727393930000|2024-09-26 23:38:50|196260.9|196060|196260.9|196060|196260.9|196060|196260.9|196060|2
1727393940000|2024-09-26 23:39:00|196259|196059.2|196257.4|196060.8|196259|196060.8|196257.4|196059.2|2
1727393950000|2024-09-26 23:39:10|196256.7|196067.9|196262.4|196061.2|196262.4|196067.9|196256.7|196058.8|9
1727393960000|2024-09-26 23:39:20|196255.1|196068.6|196255.1|196068.6|196255.1|196068.6|196255.1|196068.6|1
1727393980000|2024-09-26 23:39:40|196251|196070.9|196247.6|196031.7|196251|196070.9|196241|196030|9
1727393990000|2024-09-26 23:39:50|196247|196031.3|196247.2|196031.1|196247.2|196031.3|196247|196031.1|6
1727394000000|2024-09-26 23:40:00|196247|196031.3|196246.6|196030.9|196247|196031.3|196246|196030.3|6
1727394010000|2024-09-26 23:40:10|196247|196031.1|196212.1|196044.2|196247|196044.2|196212.1|196031.1|2
1727394020000|2024-09-26 23:40:20|196230.4|196044.3|196229.8|196018.6|196230.4|196044.3|196229.4|196018.2|5
1727394030000|2024-09-26 23:40:30|196231.1|196020|196222.3|196012|196243|196025.7|196222.3|196011.8|11
1727394040000|2024-09-26 23:40:40|196229.6|196014.2|196207.2|196018.2|196233.3|196026.7|196207.2|196014.2|8
1727394050000|2024-09-26 23:40:50|196211.6|196019.5|196191.1|196011.6|196220.4|196023.8|196191.1|196009.8|12
1727394060000|2024-09-26 23:41:00|196191.3|196011.9|196196.3|196011.4|196196.3|196012.8|196190.8|196011.4|6
1727394070000|2024-09-26 23:41:10|196190.3|196012.9|196196.2|196012.3|196196.6|196012.9|196190.3|196011.5|5
1727394080000|2024-09-26 23:41:20|196201.6|196012.5|196188|196010.6|196210.6|196021.4|196188|196010.3|13
1727394090000|2024-09-26 23:41:30|196182.2|196010.9|196185.2|196010.7|196189.7|196015.1|196181.2|196009.9|10
1727394100000|2024-09-26 23:41:40|196185.6|196011.1|196163.6|195995|196204.7|196022.4|196163.3|195991.3|11
1727394110000|2024-09-26 23:41:50|196163.1|195994.7|196161.6|195992.6|196177.4|196002.3|196158.1|195992.4|8
1727394120000|2024-09-26 23:42:00|196161.2|195993|196160.3|195991.5|196162|195993|196160.3|195990.4|6
1727394130000|2024-09-26 23:42:10|196158.3|195987.3|196154.7|195989.1|196158.5|195989.1|196154.7|195987.3|3
1727394150000|2024-09-26 23:42:30|196129.6|196004.6|196127.5|196002.5|196129.6|196004.6|196126.2|196001.2|3
1727394160000|2024-09-26 23:42:40|196129.8|196004.8|196145.4|195983.5|196152.4|196008.1|196129.8|195981.2|5
1727394170000|2024-09-26 23:42:50|196144.4|195983.6|196149.4|195982.9|196156.3|195989.1|196144.4|195982.7|4
1727394180000|2024-09-26 23:43:00|196143.5|195981.3|196143.5|195981.4|196143.5|195981.4|196141.9|195980.1|4
1727394190000|2024-09-26 23:43:10|196142.7|195981|196138.6|195981|196142.7|195981|196138.6|195979.4|5
1727394200000|2024-09-26 23:43:20|196142.7|195981.2|196137.1|195979.8|196142.7|195981.7|196136.8|195979.1|7
1727394210000|2024-09-26 23:43:30|196127|195990|196116.5|195977.7|196127|195990|196115|195972.2|18
1727394220000|2024-09-26 23:43:40|196117.5|195975.3|196126.6|195964.9|196126.9|195975.3|196115.5|195964.6|9
1727394230000|2024-09-26 23:43:50|196126.1|195964.6|196125.6|195963.9|196126.6|195964.9|196124.9|195962.4|7
1727394240000|2024-09-26 23:44:00|196125.4|195964.1|196125.4|195963.3|196125.6|195964.1|196125.4|195963.3|6
1727394250000|2024-09-26 23:44:10|196124.9|195963.6|196116.6|195971.3|196124.9|195971.5|196114.5|195963.1|7
1727394260000|2024-09-26 23:44:20|196114.5|195969|196158|195977.9|196164.5|195977.9|196100.4|195969|12
1727394270000|2024-09-26 23:44:30|196158.4|195978.1|196158.9|195976.8|196160.7|195978.7|196157.8|195973.5|22
1727394280000|2024-09-26 23:44:40|196158.8|195977.2|196156.6|195973.6|196159|195977.6|196156.2|195972.7|12
1727394290000|2024-09-26 23:44:50|196156.4|195973.8|196124.5|195964.6|196157.4|195974|196124.5|195963.9|8
1727394300000|2024-09-26 23:45:00|196124.7|195964.1|196180.2|196001.2|196186.5|196001.2|196123.5|195964.1|17
1727394310000|2024-09-26 23:45:10|196180.4|196001.4|196182.2|196001.8|196182.8|196002.6|196180.4|196000.8|13
1727394320000|2024-09-26 23:45:20|196182.4|196002|196193.2|196013.7|196193.2|196013.7|196182.2|196001|6
1727394330000|2024-09-26 23:45:30|196193.4|196014.5|196177.4|196021.7|196194.4|196021.7|196177.4|196014.5|10
1727394340000|2024-09-26 23:45:40|196177.5|196022.4|196177.5|196022.4|196177.5|196022.4|196177.5|196022.4|1
1727394350000|2024-09-26 23:45:50|196167.8|196023.5|196167.8|196023.5|196167.8|196023.5|196167.8|196023.5|1
1727394360000|2024-09-26 23:46:00|196169|196024.5|196231.6|196047.8|196238.1|196054.2|196169|196023.2|20
1727394370000|2024-09-26 23:46:10|196231|196048.4|196229.6|196049.7|196232.6|196050.6|196229|196048.2|14
1727394380000|2024-09-26 23:46:20|196229.2|196050.1|196237.2|196062.3|196237.4|196062.3|196226|196049.2|16
1727394390000|2024-09-26 23:46:30|196236.6|196061.9|196222.5|196068.7|196237.2|196068.7|196222.3|196061.9|9
1727394410000|2024-09-26 23:46:50|196224.1|196077.9|196219|196082.6|196224.1|196082.6|196219|196077.9|2
1727394430000|2024-09-26 23:47:10||196082.7||196082.7||196082.7||196082.7|1
1727394440000|2024-09-26 23:47:20|196221.2|196075.1|196289.9|196113.3|196289.9|196113.3|196221.2|196075.1|6
1727394450000|2024-09-26 23:47:30|196289.5|196113.7|196277.2|196105.6|196289.5|196113.7|196275.8|196104.2|20
1727394460000|2024-09-26 23:47:40|196276|196104.2|196276|196104.2|196277.4|196105.6|196275.8|196104.2|18
1727394470000|2024-09-26 23:47:50|196275.8|196104|196248.4|196123.4|196277.4|196123.4|196248.4|196104|17
1727394480000|2024-09-26 23:48:00|196255.2|196130.2|196248.6|196123.6|196255.2|196130.2|196248.6|196123.6|2
1727394500000|2024-09-26 23:48:20|196255.1|196130.1|196261.6|196135.1|196261.6|196135.1|196248.5|196123.5|6
1727394510000|2024-09-26 23:48:30|196261.3|196135.2|196261.3|196135.2|196261.3|196135.2|196261.3|196135.2|1
1727394520000|2024-09-26 23:48:40|196261.6|196135.3|196261.6|196135.3|196261.6|196135.3|196261.6|196135.3|1
1727394530000|2024-09-26 23:48:50|196261.2|196129.5|196266.1|196129.5|196266.1|196129.5|196261.2|196129.5|2
1727394540000|2024-09-26 23:49:00|196266.9|196129.6|196266|196129.8|196266.9|196129.8|196266|196129.6|2
1727394550000|2024-09-26 23:49:10|196265.9|196129.9|196276.1|196122.6|196288.9|196134|196265.9|196118.1|5
1727394560000|2024-09-26 23:49:20|196276.5|196123|196276|196123.5|196276.5|196123.7|196275.8|196123|8
1727394570000|2024-09-26 23:49:30|196276.2||196276.9||196276.9||196276.2||2
1727394580000|2024-09-26 23:49:40|196276.5|196123.3|196276.9|196123.5|196276.9|196123.5|196276.5|196123.3|2
1727394590000|2024-09-26 23:49:50|196264.3|196129.7|196264.3|196129.7|196264.3|196129.7|196264.3|196129.7|1
1727394600000|2024-09-26 23:50:00||196129.8||196129.8||196129.8||196129.8|1
1727394610000|2024-09-26 23:50:10|196265.1|196133.4|196259.1|196134.1|196265.1|196134.1|196259.1|196133.4|2
1727394630000|2024-09-26 23:50:30|196259.7|196134.7|196259.7|196134.7|196259.7|196134.7|196259.7|196134.7|1
1727394640000|2024-09-26 23:50:40|196267|196133.9|196266.9|196133.9|196267|196133.9|196266.9|196133.9|2
1727394660000|2024-09-26 23:51:00|196260|196134|196260|196135|196260|196135|196260|196134|2
1727394670000|2024-09-26 23:51:10|196260.7|196135.7|196260.7|196135.7|196260.7|196135.7|196260.7|196135.7|1
1727394690000|2024-09-26 23:51:30|196263.5|196137.9|196304|196145.1|196314|196149.5|196263.5|196137.5|12
1727394700000|2024-09-26 23:51:40|196304.2|196145.3|196303.6|196144.9|196304.6|196145.7|196303.6|196144.9|11
1727394710000|2024-09-26 23:51:50|196304|196145.1|196304.2|196145.5|196304.8|196146.1|196303.6|196145.1|16
1727394720000|2024-09-26 23:52:00|196303.6|196145.1|196304.7|196128.9|196305.7|196151|196281|196128.9|16
1727394730000|2024-09-26 23:52:10|196290.9|196139.3|196287.7|196136.3|196290.9|196139.3|196287.7|196136.3|11
1727394740000|2024-09-26 23:52:20|196288.1|196136.4|196287.9|196135.6|196288.1|196136.8|196287.7|196135.4|5
1727394750000|2024-09-26 23:52:30|196287.5|196135.4|196291|196138.6|196291.2|196139.4|196287.5|196135.4|8
1727394760000|2024-09-26 23:52:40|196285.8|196151.7|196283.7|196152.6|196285.8|196152.6|196283.4|196149|4
1727394770000|2024-09-26 23:52:50|196283.6|196149.4|196287|196159.8|196290.1|196159.8|196283.6|196148.9|3
1727394790000|2024-09-26 23:53:10|196286.5|196159.4|196285.9|196158.2|196286.5|196159.4|196285.9|196158.2|2
1727394800000|2024-09-26 23:53:20|196286.3|196160.4|196295.4|196148.1|196295.4|196160.4|196286.3|196148.1|2
1727394810000|2024-09-26 23:53:30|196295.7|196148|196295.7|196148|196295.7|196148|196295.7|196148|1
1727394820000|2024-09-26 23:53:40|196295.8||196295.8||196295.8||196295.8||1
1727394830000|2024-09-26 23:53:50|196283|196156.9|196283.5|196157.1|196290.1|196163.7|196283|196156.9|10
1727394840000|2024-09-26 23:54:00|196289.9|196163.5|196290|196163.9|196290.2|196163.9|196283.2|196156.8|13
1727394850000|2024-09-26 23:54:10|196283.3|196157.2|196283|196157.1|196290|196163.9|196282.6|196156.7|12
1727394860000|2024-09-26 23:54:20|196289.6|196163.8|196283.1|196157.3|196289.6|196163.8|196283.1|196157.3|4
1727394870000|2024-09-26 23:54:30|196289.2|196163.4|196282.8|196157|196289.3|196163.5|196282.5|196156.4|9
1727394880000|2024-09-26 23:54:40|196289.3|196163.5|196282.5|196156.6|196289.3|196163.5|196282|196155.6|14
1727394890000|2024-09-26 23:54:50|196289.3|196163.4|196283|196156.7|196289.5|196163.4|196282.5|196155.9|14
1727394900000|2024-09-26 23:55:00|196282.9|196155.9|196282.9|196157.4|196289.5|196164|196282.3|196155.6|13
1727394910000|2024-09-26 23:55:10|196283.4|196158.4|196289.5|196164.1|196289.7|196164.7|196282.6|196157.5|13
1727394920000|2024-09-26 23:55:20|196282.9|196157.6|196289.4|196163.9|196289.5|196164.1|196282.9|196157.4|10
1727394930000|2024-09-26 23:55:30|196289.6|196164.5|196283.1|196157.8|196290|196165|196283|196157.8|10
1727394940000|2024-09-26 23:55:40|196289.6|196164.2|196283|196157.7|196289.6|196164.2|196282.8|196157.4|10
1727394950000|2024-09-26 23:55:50|196283.1|196164.3|196282.9|196157.6|196289.6|196164.3|196282.9|196157.6|7
1727394960000|2024-09-26 23:56:00|196289.7|196164.3|196283.6|196158.6|196289.9|196164.9|196283|196157.6|7
1727394970000|2024-09-26 23:56:10|196290.1|196165.1|196283.3|196158.2|196290.2|196165.1|196283.2|196158.1|13
1727394980000|2024-09-26 23:56:20|196289.7|196164.6|196283.4|196157.4|196289.8|196164.7|196283.1|196157.4|4
1727394990000|2024-09-26 23:56:30|196290|196163.9|196290.4|196164.3|196290.4|196164.3|196283.4|196157.4|13
1727395000000|2024-09-26 23:56:40|196290.5|196164.4|196284.1|196156.4|196290.6|196164.5|196283.8|196156.4|13
1727395010000|2024-09-26 23:56:50|196290.7|196163|196284.1|196156.7|196291.1|196163.4|196284.1|196156.4|14
1727395020000|2024-09-26 23:57:00|196290.7|196163.2|196290.5|196163.7|196291.1|196164.8|196284.1|196157.3|11
1727395030000|2024-09-26 23:57:10|196284.1|196157.3|196303.4|196145.4|196303.4|196163.8|196284.1|196144.8|14
1727395040000|2024-09-26 23:57:20|196302.8|196144.8|196303|196145|196308|196150|196302.6|196144.8|20
1727395050000|2024-09-26 23:57:30|196302.8|196144.8|196301.3|196142|196306.6|196148.6|196299.1|196140.3|8
1727395060000|2024-09-26 23:57:40|196301.5|196141.9|196289.8|196161.5|196301.5|196161.5|196283.3|196141.9|3
1727395070000|2024-09-26 23:57:50|196283.2|196154.9|196283.9|196154.7|196290.6|196161.4|196283.2|196154.7|4
1727395080000|2024-09-26 23:58:00|196283.6|196155.9|196283.9|196155.9|196283.9|196155.9|196283.6|196155.9|2
1727395090000|2024-09-26 23:58:10|196290.7|196162.7|196284.2|196156.1|196290.7|196162.7|196284.2|196156.1|2
1727395100000|2024-09-26 23:58:20|196290.7|196162.6|196284.2|196156.1|196290.7|196162.6|196284.1|196156.1|3
1727395110000|2024-09-26 23:58:30|196290.9|196156.7|196284.5|196157|196290.9|196163.4|196284.1|196156.7|7
1727395120000|2024-09-26 23:58:40|196284.3|196157.1|196285.2|196156|196291.2|196163.6|196284.2|196156|8
1727395130000|2024-09-26 23:58:50|196285.7|196157.1|196285.6|196157.4|196292.1|196163.9|196285.3|196157.1|4
1727395140000|2024-09-26 23:59:00|196285.8||196285.8||196285.8||196285.8||1
1727395150000|2024-09-26 23:59:10|196285.7|196158.9|196285.7|196158.9|196285.7|196158.9|196285.7|196158.9|1
1727395160000|2024-09-26 23:59:20|196285.8|196158.3|196283.2|196155.6|196292.4|196164.9|196283.2|196155.6|9
1727395180000|2024-09-26 23:59:40|196283.8||196283.8||196283.8||196283.8||1
1727395190000|2024-09-26 23:59:50|196283.6|196156.2|196294.2|196142.3|196294.2|196156.2|196283.6|196142.3|3
1727395200000|2024-09-27 00:00:00|196296.1|196145.1|196288.3|196127.9|196296.1|196145.1|196288.3|196126.6|18
1727395210000|2024-09-27 00:00:10||196126.6||196127.9||196128.6||196125.6|14
1727395220000|2024-09-27 00:00:20|196289|196128.8|196280.7|196155.3|196289|196155.3|196280.7|196127.8|9
1727395230000|2024-09-27 00:00:30|196281|196155.5|196281|196155.5|196281|196155.5|196281|196155.5|1
1727395240000|2024-09-27 00:00:40|196281.1|196156.1|196281.5|196156.5|196281.5|196156.5|196281.1|196156.1|2
1727395250000|2024-09-27 00:00:50|196290.6|196165.6|196309.4|196184.4|196313.1|196188.1|196290.6|196165.6|6
1727395260000|2024-09-27 00:01:00|196313.3|196188.3|196307.5|196181.6|196313.3|196188.3|196307.5|196181.6|2
1727395270000|2024-09-27 00:01:10|196306.7|196181.4|196306.9|196177.6|196310.6|196185.6|196306.1|196177.4|6
1727395280000|2024-09-27 00:01:20|196309.4|196169.5|196311.8|196186.8|196311.8|196186.8|196309.4|196169.5|2
1727395290000|2024-09-27 00:01:30|196311.9|196186.9|196311.9|196186.9|196311.9|196186.9|196311.9|196186.9|1
1727395300000|2024-09-27 00:01:40|196312.1|196187.1|196312.1|196187.1|196312.1|196187.1|196312.1|196187.1|1
1727395330000|2024-09-27 00:02:10|196309.9|196184.9|196318.3|196193.3|196318.3|196193.3|196309.9|196184.9|4
1727395340000|2024-09-27 00:02:20|196319|196194|196325.1|196197.5|196334|196208|196312.6|196187.6|6
1727395350000|2024-09-27 00:02:30|196325.5|196200.3|196351.3|196221.4|196368|196224.2|196325.5|196200.3|11
1727395360000|2024-09-27 00:02:40|196351.8|196220.4|196352|196221.3|196364.5|196225.4|196351.6|196218.8|26
1727395370000|2024-09-27 00:02:50|196353.3|196221.1|196359.4|196215.6|196359.4|196223|196338.8|196206.9|15
1727395380000|2024-09-27 00:03:00|196340.5|196200.2|196338.7|196188.4|196340.5|196201.9|196325.8|196188.4|10
1727395390000|2024-09-27 00:03:10|196338.6|196200.3|196328.6|196194.2|196338.6|196203.5|196324.9|196189|12
1727395400000|2024-09-27 00:03:20|196349.2|196224.2|196356.4|196221.6|196356.4|196227.7|196347.9|196221.6|7
1727395410000|2024-09-27 00:03:30|196355.5|196229.7|196349.5|196224.5|196363.3|196238.3|196349.5|196222|6
1727395420000|2024-09-27 00:03:40|196348.6|196215.6|196341.4|196209|196348.6|196215.6|196341.4|196209|2
1727395430000|2024-09-27 00:03:50|196334.5|196202.8|196335.8|196203.6|196353|196217.6|196334.5|196202.1|22
1727395440000|2024-09-27 00:04:00|196334.7|196206.3|196340.3|196208.4|196340.4|196209.8|196334.7|196202.6|24
1727395450000|2024-09-27 00:04:10|196339.7|196208.6|196330.7|196203.2|196340.8|196209.4|196330.4|196200.2|14
1727395460000|2024-09-27 00:04:20|196331|196203.4|196335.2|196207.8|196335.4|196208.7|196331|196203.4|8
1727395470000|2024-09-27 00:04:30|196338.6|196207.6|196338.6|196213.6|196338.6|196213.6|196338.6|196207.6|2
1727395480000|2024-09-27 00:04:40|196338.3|196213.3|196327.5|196193.3|196338.3|196213.3|196327.5|196193.3|7
1727395490000|2024-09-27 00:04:50|196328.5|196193.1|196327.5|196195.2|196328.5|196203.5|196327.5|196193.1|7
1727395500000|2024-09-27 00:05:00|196328.5|196203.5|196328.5|196203.5|196328.5|196203.5|196328.5|196203.5|1
1727395510000|2024-09-27 00:05:10|196326.4|196195.4|196326.4|196195.4|196326.4|196195.4|196326.4|196195.4|1
1727395540000|2024-09-27 00:05:40|196328.5|196203.5|196328.5|196203.5|196328.5|196203.5|196328.5|196203.5|1
1727395570000|2024-09-27 00:06:10|196330.4|196205.4|196346.5|196221.5|196346.5|196221.5|196327.8|196199.3|5
1727395580000|2024-09-27 00:06:20|196346.9|196221.9|196347.8|196222.8|196347.8|196222.8|196346.9|196221.9|3
1727395600000|2024-09-27 00:06:40|196341.4|196216.4|196342.6|196217.6|196342.6|196217.6|196341.4|196216.4|2
1727395630000|2024-09-27 00:07:10|196348.5|196223.5|196348.5|196223.5|196348.5|196223.5|196348.5|196223.5|1
1727395640000|2024-09-27 00:07:20|196353.6|196228.6|196353.9|196228.9|196365.2|196240.2|196353.6|196228.6|3
1727395650000|2024-09-27 00:07:30|196354|196229|196354|196229|196354|196229|196354|196229|1
1727395670000|2024-09-27 00:07:50|196349|196224|196349.6|196224.6|196349.6|196224.6|196349|196224|2
1727395690000|2024-09-27 00:08:10|196353.7|196228.7|196353.7|196228.7|196353.7|196228.7|196353.7|196228.7|1
1727395700000|2024-09-27 00:08:20|196354.4|196229.4|196354.4|196229.4|196354.4|196229.4|196354.4|196229.4|1
1727395720000|2024-09-27 00:08:40|196351|196226|196351|196226|196351|196226|196351|196226|1
1727395730000|2024-09-27 00:08:50|196355.2|196230.2|196362.3|196237.3|196362.3|196237.3|196355.2|196230.2|2
1727395740000|2024-09-27 00:09:00|196363.3|196238.3|196359.8|196234.8|196363.3|196238.3|196359.8|196234.8|2
1727395750000|2024-09-27 00:09:10|196357.5|196232.5|196359.1|196234.1|196363.5|196238.5|196357.5|196232.5|4
1727395770000|2024-09-27 00:09:30|196356.6|196231.6|196356.6|196231.6|196356.6|196231.6|196356.6|196231.6|1
1727395780000|2024-09-27 00:09:40|196353.6|196228.6|196353.6|196228.6|196353.6|196228.6|196353.6|196228.6|1
1727395790000|2024-09-27 00:09:50|196353.5|196228.5|196355.6|196230.6|196355.6|196230.6|196353.5|196228.5|2
1727395800000|2024-09-27 00:10:00|196356.3|196231.3|196356.3|196231.3|196356.3|196231.3|196356.3|196231.3|1
1727395810000|2024-09-27 00:10:10|196357.4|196232.4|196386.6|196261.6|196397.5|196270.1|196357.4|196232.4|11
1727395820000|2024-09-27 00:10:20|196386.1|196261.1|196387.7|196262.7|196387.7|196262.7|196386.1|196261.1|3
1727395840000|2024-09-27 00:10:40|196388.7|196260.8|196388.7|196260.8|196388.7|196260.8|196388.7|196260.8|1
1727395850000|2024-09-27 00:10:50|196389.9|196258.7|196391.1|196259.1|196391.1|196259.1|196389.4|196251.5|3
1727395860000|2024-09-27 00:11:00|196389.2|196251.2|196387.6|196262.6|196389.6|196262.6|196386.4|196251.1|9
1727395870000|2024-09-27 00:11:10|196386.6|196261.6|196386.7|196261.7|196388.2|196263.2|196386.5|196261.5|9
1727395880000|2024-09-27 00:11:20|196388.3|196263.3|196386.9|196261.9|196388.3|196263.3|196386.9|196261.9|3
1727395890000|2024-09-27 00:11:30|196388.1|196263.1|196387.9|196260.3|196388.1|196263.1|196387.1|196253.6|4
1727395900000|2024-09-27 00:11:40|196387|196253.4|196386.4|196259.7|196388.1|196261.3|196386.4|196253.4|9
1727395910000|2024-09-27 00:11:50|196386|196254.2|196386.7|196260.3|196386.7|196260.3|196386|196254.2|2
1727395920000|2024-09-27 00:12:00|196387.3|196262.3|196387.3|196262.3|196387.3|196262.3|196387.3|196262.3|1
1727395940000|2024-09-27 00:12:20|196387.4|196262.4|196385.4|196259.3|196399.1|196263.6|196385.4|196259.3|5
1727395950000|2024-09-27 00:12:30|196386.8|196259.9|196385.7|196260.7|196387.5|196262.5|196385.7|196259.9|3
1727395970000|2024-09-27 00:12:50|196385.3|196260.3|196381.8|196240.3|196385.3|196260.3|196370.5|196239.8|14
1727395980000|2024-09-27 00:13:00|196381.6|196239.6|196371|196242.1|196382.1|196243.9|196371|196239.6|17
1727395990000|2024-09-27 00:13:10|196371.4|196242.3|196381.6|196242|196381.8|196242.4|196370.8|196242|6
1727396000000|2024-09-27 00:13:20|196381.9|196242.2|196368.7|196243.7|196387.3|196246.1|196368.7|196231.1|8
1727396020000|2024-09-27 00:13:40|196368.8|196243.8|196373.1|196248.1|196373.1|196248.1|196368.8|196243.8|2
1727396040000|2024-09-27 00:14:00|196373.6|196248.6|196372.9|196247.9|196373.6|196248.6|196372.9|196247.9|2
1727396050000|2024-09-27 00:14:10|196372.4|196247.4|196367.4|196242.4|196372.4|196247.4|196367.4|196242.4|2
1727396060000|2024-09-27 00:14:20|196373.1|196246.8|196368.5|196243.5|196373.1|196246.8|196368.5|196243.5|2
1727396080000|2024-09-27 00:14:40|196372.9|196247.9|196374.2|196249.2|196374.2|196249.2|196372.9|196247.9|2
1727396110000|2024-09-27 00:15:10|196373.1|196244.1|196345.4|196220.4|196373.1|196244.1|196345.2|196220.2|9
1727396120000|2024-09-27 00:15:20|196346.2|196221.2|196345.2|196220.2|196346.2|196221.2|196345.1|196220.1|7
1727396130000|2024-09-27 00:15:30|196346.2|196221.2|196345.3|196220.3|196346.2|196221.2|196345.3|196220.3|4
1727396140000|2024-09-27 00:15:40|196346.3|196221.3|196340.9|196208.4|196346.3|196221.3|196340.9|196208.4|5
1727396150000|2024-09-27 00:15:50|196342.1|196211.4|196345.1|196220.1|196345.1|196220.1|196342.1|196211.4|2
1727396170000|2024-09-27 00:16:10|196345.2|196220.2|196352.4|196227.4|196352.4|196227.4|196345.2|196220.2|2
1727396180000|2024-09-27 00:16:20|196352.6|196227.6|196352.6|196227.6|196352.6|196227.6|196352.6|196227.6|1
1727396190000|2024-09-27 00:16:30|196352.7|196227.7|196352|196227|196352.7|196227.7|196352|196227|2
1727396200000|2024-09-27 00:16:40|196344.5|196219.5|196344.5|196219.5|196344.5|196219.5|196344.5|196219.5|1
1727396210000|2024-09-27 00:16:50|196347.4|196222.4|196347.5|196222.5|196347.5|196222.5|196347.4|196222.4|2
1727396220000|2024-09-27 00:17:00|196343.4|196218.4|196343.4|196218.4|196343.4|196218.4|196343.4|196218.4|1
1727396240000|2024-09-27 00:17:20|196347.5|196222.5|196344.7|196219.7|196347.5|196222.5|196344.7|196219.7|2
1727396260000|2024-09-27 00:17:40|196344.8|196219.8|196351.6|196226.6|196351.6|196226.6|196344.8|196219.8|2
1727396270000|2024-09-27 00:17:50|196351.7|196226.7|196346.6|196221.6|196351.7|196226.7|196341.7|196216.7|4
1727396280000|2024-09-27 00:18:00|196347|196222|196347|196222|196347|196222|196347|196222|1
1727396300000|2024-09-27 00:18:20|196340.5|196208.3|196340.5|196208.3|196340.5|196208.3|196340.5|196208.3|1
1727396320000|2024-09-27 00:18:40|196342.3|196207.2|196342.3|196207.2|196342.3|196207.2|196342.3|196207.2|1
1727396330000|2024-09-27 00:18:50|196347|196221.8|196346.2|196221.2|196347|196221.8|196346.2|196221.2|2
1727396350000|2024-09-27 00:19:10|196346.7|196221.7|196346.7|196221.7|196346.7|196221.7|196346.7|196221.7|1
1727396360000|2024-09-27 00:19:20|196341.4|196207.3|196341.4|196207.3|196341.4|196207.3|196341.4|196207.3|1
1727396370000|2024-09-27 00:19:30|196345.5|196220.5|196382.6|196250.4|196388|196250.4|196345.5|196220.5|7
1727396380000|2024-09-27 00:19:40|196383.4|196251.7|196383.4|196251.7|196383.4|196251.7|196383.4|196251.7|1
1727396400000|2024-09-27 00:20:00|196374.6|196249.6|196375.9|196249.5|196375.9|196249.6|196374.6|196249.5|2
1727396410000|2024-09-27 00:20:10|196375.4|196247.1|196442.3|196291.6|196442.3|196291.6|196375.4|196247.1|12
1727396420000|2024-09-27 00:20:20|196436.4|196285.6|196398|196256.8|196436.4|196293.8|196394|196249.6|30
1727396430000|2024-09-27 00:20:30|196398.3|196256.7|196398.6|196257.6|196398.6|196258|196383.3|196252.5|20
1727396440000|2024-09-27 00:20:40|196397.8|196257.3|196381.6|196256.6|196398.4|196258|196377.2|196252.2|16
1727396450000|2024-09-27 00:20:50|196383.6|196256.2|196383.4|196258.4|196396.9|196258.4|196375.4|196250.4|12
1727396460000|2024-09-27 00:21:00|196378.4|196253.4|196382.7|196257.7|196382.7|196257.7|196377.1|196252.1|3
1727396470000|2024-09-27 00:21:10|196383.5|196258.5|196382.5|196257.5|196389.4|196264.4|196382.5|196257.5|5
1727396480000|2024-09-27 00:21:20|196387.4|196262.4|196386.2|196261.2|196389.9|196264.9|196380.4|196255.4|10
1727396490000|2024-09-27 00:21:30|196381.5|196256.5|196386.5|196261.5|196387|196262|196381.5|196256.5|5
1727396500000|2024-09-27 00:21:40|196395.5|196259.9|196383.1|196258.1|196395.5|196259.9|196377.7|196252.7|6
1727396510000|2024-09-27 00:21:50|196395|196259.8|196392.5|196258.2|196401.1|196263.2|196381.1|196256.1|17
1727396520000|2024-09-27 00:22:00|196380.7|196255.7|196385.2|196260.2|196397.1|196261.9|196380.7|196255.7|13
1727396530000|2024-09-27 00:22:10|196386.2|196261.2|196384|196259|196399.2|196264.2|196379.8|196254.8|18
1727396540000|2024-09-27 00:22:20|196385.4|196260.4|196384.7|196259.7|196400|196266.4|196383.9|196258.9|11
1727396550000|2024-09-27 00:22:30|196395.6|196262.3|196388.1|196263.1|196395.6|196263.1|196384.7|196259.7|3
1727396560000|2024-09-27 00:22:40|196389.3|196264.3|196395|196270|196403|196278|196389.3|196264.3|18
1727396570000|2024-09-27 00:22:50|196399.8|196274.8|196400.5|196275.5|196403.7|196278.7|196393.8|196268.8|22
1727396580000|2024-09-27 00:23:00|196394.5|196269.5|196395.5|196270.5|196403.2|196278.2|196394.4|196269.4|23
1727396590000|2024-09-27 00:23:10|196400.2|196275.2|196385.2|196260.2|196401.6|196276.6|196382.1|196257.1|26
1727396600000|2024-09-27 00:23:20|196379.9|196254.9|196388.8|196258.2|196394.4|196263.5|196379.1|196254.1|25
1727396610000|2024-09-27 00:23:30|196385.1|196260.1|196385.2|196260.2|196385.2|196260.2|196379|196254|12
1727396620000|2024-09-27 00:23:40|196393.3|196262.5|196372.1|196247.1|196393.3|196262.5|196372.1|196247.1|20
1727396630000|2024-09-27 00:23:50|196377.3|196252.3|196385.9|196254.9|196386.8|196254.9|196372.1|196247.1|6
1727396640000|2024-09-27 00:24:00|196387.9|196255|196386.8|196255.7|196387.9|196255.7|196386.8|196255|2
1727396650000|2024-09-27 00:24:10|196388.2|196255.1|196387.2|196255.4|196388.2|196255.4|196387.2|196255.1|2
1727396660000|2024-09-27 00:24:20|196389.7|196255.5|196383.1|196258.1|196389.7|196263.8|196381.7|196251.4|15
1727396670000|2024-09-27 00:24:30|196382.2|196257.2|196383.2|196258.2|196383.2|196258.2|196382.2|196257.2|2
1727396680000|2024-09-27 00:24:40|196387.7|196262.7|196388.3|196263.3|196388.3|196263.3|196387|196262|11
1727396690000|2024-09-27 00:24:50|196386.8|196261.8|196380|196255|196388.1|196263.1|196380|196255|13
1727396700000|2024-09-27 00:25:00|196381.8|196256.8|196382.7|196255.8|196387.8|196262.8|196380.4|196255.4|6
1727396710000|2024-09-27 00:25:10|196382.4|196255.2|196426.2|196289.1|196429.4|196290.7|196380.2|196255.2|23
1727396720000|2024-09-27 00:25:20|196420|196283|196424.5|196284|196427.1|196286.9|196411.1|196279|27
1727396730000|2024-09-27 00:25:30|196421.1|196280|196426.5|196281.6|196432|196287|196419.6|196279.6|28
1727396740000|2024-09-27 00:25:40|196425.5|196280.2|196427.7|196284|196429|196285|196421.9|196278.8|13
1727396750000|2024-09-27 00:25:50|196421.8|196278|196374.8|196245.3|196427.6|196283.9|196372.9|196241.4|18
1727396760000|2024-09-27 00:26:00|196375|196244.8|196361.6|196228.4|196375|196245.5|196361.6|196228.4|5
1727396770000|2024-09-27 00:26:10|196358.2|196224.3|196359.4|196225.3|196364.8|196231.3|196357.7|196224.3|27
1727396780000|2024-09-27 00:26:20|196354.6|196221.7|196358.6|196225|196360.3|196231.6|196353.2|196220.5|17
1727396790000|2024-09-27 00:26:30|196357.8|196224.6|196355.7|196230.7|196360.4|196231.2|196355.7|196224.4|11
1727396800000|2024-09-27 00:26:40|196351.4|196226.4|196350.3|196225.3|196356.7|196231.7|196350.3|196225.3|9
1727396810000|2024-09-27 00:26:50|196354.9|196229.9|196355.2|196230.2|196356.3|196231.3|196349.7|196224.7|13
1727396820000|2024-09-27 00:27:00|196349.2|196224.2|196353.5|196228.5|196354.4|196229.4|196347.7|196222.7|13
1727396830000|2024-09-27 00:27:10|196358.1|196233.1|196361.4|196236.4|196361.5|196236.5|196358.1|196233.1|5
1727396840000|2024-09-27 00:27:20|196360.7|196235.7|196357.8|196232.8|196362.3|196237.3|196357.8|196232.8|8
1727396850000|2024-09-27 00:27:30|196361.9|196236.9|196361.2|196236.2|196363.6|196238.6|196360.9|196235.9|7
1727396860000|2024-09-27 00:27:40|196356.8|196231.8|196361.5|196236.5|196362|196237|196356.8|196231.8|7
1727396870000|2024-09-27 00:27:50|196362.1|196237.1|196360.3|196235.3|196362.4|196237.4|196355.7|196230.7|9
1727396890000|2024-09-27 00:28:10|196362.6|196237.6|196371.3|196243.5|196372.5|196244.7|196361.5|196236.5|5
1727396900000|2024-09-27 00:28:20|196363.9|196238.9|196361.3|196236.3|196363.9|196238.9|196358.4|196233.4|7
1727396910000|2024-09-27 00:28:30|196361.7|196236.7|196362|196237|196363.7|196238.7|196356.2|196231.2|18
1727396920000|2024-09-27 00:28:40|196362.1|196237.1|196363.8|196238.8|196363.8|196238.8|196358.1|196233.1|10
1727396930000|2024-09-27 00:28:50|196357.2|196232.2|196360.4|196235.4|196363|196238|196355.5|196230.5|15
1727396940000|2024-09-27 00:29:00|196361|196236|196359.4|196234.4|196361|196236|196359.4|196234.4|2
1727396950000|2024-09-27 00:29:10|196355.2|196230.2|196359.2|196234.2|196359.5|196234.5|196354.7|196229.7|12
1727396960000|2024-09-27 00:29:20|196360|196235|196358.7|196233.7|196360.2|196235.1|196355.1|196230.1|15
1727396970000|2024-09-27 00:29:30|196359.9|196234.9|196359.7|196234.7|196361|196236|196354.5|196229.5|6
1727396980000|2024-09-27 00:29:40|196355.3|196230.3|196361.1|196236.1|196362.6|196237.6|196355.3|196230.3|6
1727396990000|2024-09-27 00:29:50|196355.5|196230.5|196359.6|196234.6|196360.3|196235.3|196353.5|196228.5|13
1727397000000|2024-09-27 00:30:00|196360.4|196235.4|196357.7|196232.2|196360.4|196235.4|196353.3|196227.8|4
1727397010000|2024-09-27 00:30:10|196357.8|196231.9|196357.8|196231.9|196357.8|196231.9|196357.8|196231.9|1
1727397020000|2024-09-27 00:30:20|196358.7|196231.2|196358.5|196231.2|196358.7|196231.2|196357.4|196231.2|5
1727397030000|2024-09-27 00:30:30|196358.4|196233.4|196360.3|196235.3|196360.3|196235.3|196358.4|196233.4|3
1727397040000|2024-09-27 00:30:40|196359.8|196234.8|196359.8|196234.8|196359.8|196234.8|196359.8|196234.8|1
1727397050000|2024-09-27 00:30:50|196358.1|196228.6|196359.3|196234.3|196359.3|196234.3|196357.6|196228.6|3
1727397060000|2024-09-27 00:31:00|196358.5|196233.5|196358.5|196233.5|196358.5|196233.5|196358.5|196233.5|1
1727397080000|2024-09-27 00:31:20|196361.2|196236.2|196361.4|196236.4|196361.4|196236.4|196361.2|196236.2|2
1727397090000|2024-09-27 00:31:30|196363.9|196238.9|196360.8|196235.8|196363.9|196238.9|196357|196232|3
1727397100000|2024-09-27 00:31:40|196355.7|196230.7|196361.4|196236.4|196362.1|196237.1|196355.7|196230.7|3
1727397110000|2024-09-27 00:31:50|196361.6|196236.6|196361.6|196236.6|196361.6|196236.6|196361.6|196236.6|1
1727397120000|2024-09-27 00:32:00|196361.8|196236.8|196362.2|196237.2|196362.2|196237.2|196361.7|196236.7|4
1727397130000|2024-09-27 00:32:10|196358.3|196233.3|196363.5|196238.5|196363.5|196238.5|196358.3|196233.3|7
1727397140000|2024-09-27 00:32:20|196358.6|196233.6|196362.4|196237.4|196363.2|196238.2|196358.2|196233.2|6
1727397150000|2024-09-27 00:32:30|196358.8|196233.8|196363.8|196238.8|196364.6|196239.6|196358.3|196233.3|6
1727397160000|2024-09-27 00:32:40|196363.1|196238.1|196363.7|196238.7|196365.8|196240.8|196358|196233|8
1727397170000|2024-09-27 00:32:50|196363|196238|196364.8|196239.8|196364.8|196239.8|196363|196238|2
1727397180000|2024-09-27 00:33:00|196363.9|196238.9|196362.4|196237.4|196364.8|196239.8|196356.6|196231.6|10
1727397190000|2024-09-27 00:33:10|196361.3|196236.3|196362.3|196237.3|196362.3|196237.3|196361.3|196236.3|2
1727397200000|2024-09-27 00:33:20|196355.2|196230.2|196361.2|196236.2|196361.2|196236.2|196355.2|196230.2|2
1727397210000|2024-09-27 00:33:30|196360.7|196235.7|196365.8|196240.8|196365.8|196240.8|196360.7|196235.7|3
1727397240000|2024-09-27 00:34:00|196364.2|196239.2|196364.2|196239.2|196364.2|196239.2|196364.2|196239.2|1
1727397250000|2024-09-27 00:34:10|196363.3|196238.3|196361.4|196236.4|196363.3|196238.3|196361.4|196236.4|2
1727397260000|2024-09-27 00:34:20|196361.5|196236.5|196361.5|196236.5|196361.5|196236.5|196361.5|196236.5|1
1727397270000|2024-09-27 00:34:30|196360.7|196235.7|196362.6|196237.6|196362.6|196237.6|196358.4|196233.4|5
1727397300000|2024-09-27 00:35:00|196360.7|196235.7|196360.7|196235.7|196360.7|196235.7|196360.7|196235.7|1
1727397310000|2024-09-27 00:35:10|196363.7|196238.7|196363.7|196238.7|196363.7|196238.7|196363.7|196238.7|1
1727397320000|2024-09-27 00:35:20|196361.8|196236.8|196366.4|196241.4|196366.4|196241.4|196361.7|196236.7|6
1727397350000|2024-09-27 00:35:50|196366.7|196241.7|196385.2|196260.2|196386.4|196261.4|196363.3|196238.3|12
1727397360000|2024-09-27 00:36:00|196381.3|196256.3|196385.8|196260.8|196386.2|196261.2|196380.3|196255.3|15
1727397370000|2024-09-27 00:36:10|196388.3|196263.3|196384.5|196259.5|196388.3|196263.3|196380.7|196255.7|15
1727397380000|2024-09-27 00:36:20|196385|196260|196383.8|196258.8|196391.3|196266.3|196383.6|196258.6|18
1727397390000|2024-09-27 00:36:30|196380.5|196255.5|196381.1|196256.1|196381.2|196256.2|196379.9|196254.9|10
1727397400000|2024-09-27 00:36:40|196379.3|196254.3|196383.2|196258.2|196383.2|196258.2|196379.3|196254.3|4
1727397410000|2024-09-27 00:36:50|196382.8|196257.8|196381.7|196256.7|196382.8|196257.8|196377.2|196252.2|5
1727397420000|2024-09-27 00:37:00|196381.9|196256.9|196381.9|196256.9|196381.9|196256.9|196381.9|196256.9|1
1727397430000|2024-09-27 00:37:10|196382.9|196257.9|196388.3|196263.3|196388.3|196263.3|196382.9|196257.9|7
1727397440000|2024-09-27 00:37:20|196386.9|196261.9|196388.3|196263.3|196388.3|196263.3|196386.9|196261.9|2
1727397450000|2024-09-27 00:37:30|196387.9|196262.9|196387.9|196262.9|196387.9|196262.9|196387.9|196262.9|1
1727397460000|2024-09-27 00:37:40|196389.9|196264.9|196390.4|196265.4|196390.4|196265.4|196389.9|196264.9|2
1727397470000|2024-09-27 00:37:50|196387.4|196262.4|196387.4|196262.4|196387.4|196262.4|196387.4|196262.4|1
1727397480000|2024-09-27 00:38:00|196387.2|196262.2|196385.1|196260.1|196387.2|196262.2|196385.1|196260.1|2
1727397490000|2024-09-27 00:38:10|196385.3|196260.3|196385.3|196260.3|196385.3|196260.3|196385.3|196260.3|1
1727397500000|2024-09-27 00:38:20|196383.8|196258.8|196383.8|196258.8|196383.8|196258.8|196381.4|196256.4|5
1727397510000|2024-09-27 00:38:30|196384.3|196259.3|196367.3|196242.3|196384.3|196259.3|196367.3|196242.3|9
1727397520000|2024-09-27 00:38:40|196365.2|196240.2|196365.2|196240.2|196365.2|196240.2|196365.2|196240.2|1
1727397540000|2024-09-27 00:39:00|196358.9|196233.9|196358.9|196233.9|196358.9|196233.9|196358.9|196233.9|1
1727397550000|2024-09-27 00:39:10|196378.7|196253.7|196390.5|196265.5|196390.6|196265.6|196378.7|196253.7|7
1727397560000|2024-09-27 00:39:20|196390.7|196265.7|196383|196258|196390.7|196265.7|196377.2|196252.2|9
1727397570000|2024-09-27 00:39:30|196376|196251|196380.7|196255.7|196381.9|196256.9|196375.7|196250.7|4
1727397580000|2024-09-27 00:39:40|196387.2|196262.2|196387.3|196262.3|196387.3|196262.3|196380.8|196255.8|3
1727397590000|2024-09-27 00:39:50|196386.5|196261.5|196386.5|196261.5|196386.5|196261.5|196386.5|196261.5|1
1727397600000|2024-09-27 00:40:00|196388.2|196263.2|196386.6|196261.6|196388.2|196263.2|196386.6|196261.6|2
1727397610000|2024-09-27 00:40:10|196389.6|196264.6|196366.8|196241.8|196389.6|196264.6|196354.9|196229.9|8
1727397620000|2024-09-27 00:40:20|196371.8|196246.8|196377.1|196252.1|196384.2|196259.2|196366.8|196241.8|9
1727397630000|2024-09-27 00:40:30|196371.4|196246.4|196371.5|196246.5|196383.4|196258.4|196361.8|196236.8|13
1727397640000|2024-09-27 00:40:40|196379.1|196254.1|196365.2|196240.2|196379.1|196254.1|196365.2|196240.2|4
1727397650000|2024-09-27 00:40:50|196364.3|196239.3|196374.4|196249.4|196381.7|196256.7|196364.3|196239.3|9
1727397660000|2024-09-27 00:41:00|196376.4|196251.4|196378.5|196253.5|196380.1|196255.1|196370.1|196245.1|9
1727397670000|2024-09-27 00:41:10|196376.2|196251.2|196376.2|196251.2|196376.2|196251.2|196376.2|196251.2|1
1727397680000|2024-09-27 00:41:20|196377.9|196252.9|196378|196253|196378.7|196253.7|196377.9|196252.9|3
1727397690000|2024-09-27 00:41:30|196378.3|196253.3|196386|196261|196387|196262|196378.3|196253.3|6
1727397700000|2024-09-27 00:41:40|196382.4|196257.4|196384.9|196259.9|196386|196261|196381|196256|7
1727397710000|2024-09-27 00:41:50|196381|196256|196384.7|196259.7|196385.4|196260.4|196379.4|196254.4|8
1727397730000|2024-09-27 00:42:10|196385.8|196260.8|196385.8|196260.8|196385.8|196260.8|196385.8|196260.8|1
1727397740000|2024-09-27 00:42:20|196384.4|196259.4|196384.4|196259.4|196384.4|196259.4|196384.4|196259.4|1
1727397770000|2024-09-27 00:42:50|196385.1|196260.1|196385.1|196260.1|196385.1|196260.1|196385.1|196260.1|1
1727397780000|2024-09-27 00:43:00|196386.9|196261.9|196385.3|196260.3|196386.9|196261.9|196385.3|196260.3|2
1727397800000|2024-09-27 00:43:20|196384.8|196259.8|196384.8|196259.8|196384.8|196259.8|196384.8|196259.8|1
1727397810000|2024-09-27 00:43:30|196379.5|196254.5|196381.5|196256.5|196381.5|196256.5|196376|196251|6
1727397820000|2024-09-27 00:43:40|196376.9|196251.9|196376.7|196251.7|196376.9|196251.9|196376.7|196251.7|2
1727397830000|2024-09-27 00:43:50|196377.3|196252.3|196376.8|196251.8|196377.3|196252.3|196376.8|196251.8|2
1727397840000|2024-09-27 00:44:00|196376|196251|196373.9|196248.9|196376|196251|196373.9|196248.9|3
1727397850000|2024-09-27 00:44:10|196374.5|196249.5|196375.9|196250.9|196375.9|196250.9|196373.3|196248.3|11
1727397860000|2024-09-27 00:44:20|196385.4|196260.4|196373.1|196248.1|196386.7|196261.7|196373.1|196248.1|6
1727397870000|2024-09-27 00:44:30|196376.3|196251.3|196376.8|196251.8|196376.8|196251.8|196376.3|196251.3|2
1727397880000|2024-09-27 00:44:40|196386.3|196261.3|196375.4|196250.4|196386.3|196261.3|196375.4|196250.4|3
1727397900000|2024-09-27 00:45:00|196373.4|196248.4|196373.4|196248.4|196373.4|196248.4|196373.4|196248.4|1
1727397910000|2024-09-27 00:45:10|196377.7|196252.7|196373.6|196248.6|196377.7|196252.7|196373.6|196248.6|3
1727397930000|2024-09-27 00:45:30|196370.3|196245.3|196367.4|196242.4|196370.3|196245.3|196366.8|196241.8|5
1727397940000|2024-09-27 00:45:40|196367.6|196242.6|196361.5|196236.5|196367.8|196242.8|196359.2|196234.2|20
1727397950000|2024-09-27 00:45:50|196362.2|196237.2|196364.1|196239.1|196364.1|196239.1|196362.2|196237.2|2
1727397970000|2024-09-27 00:46:10|196363.7|196238.7|196363.7|196238.7|196363.7|196238.7|196363.7|196238.7|1
1727397980000|2024-09-27 00:46:20|196359.2|196234.2|196362.6|196237.6|196364.8|196239.8|196359.2|196234.2|3
1727397990000|2024-09-27 00:46:30|196366.6|196241.6|196369.8|196244.8|196369.8|196244.8|196366.6|196241.6|2
1727398000000|2024-09-27 00:46:40|196367.6|196242.6|196367.6|196242.6|196367.6|196242.6|196367.6|196242.6|1
1727398010000|2024-09-27 00:46:50|196367|196242|196367|196242|196367|196242|196367|196242|1
1727398020000|2024-09-27 00:47:00|196365.3|196240.3|196362.2|196237.2|196365.3|196240.3|196360|196235|9
1727398030000|2024-09-27 00:47:10|196362|196237|196361.9|196236.9|196362.7|196237.7|196361.9|196236.9|11
1727398040000|2024-09-27 00:47:20|196361.7|196236.7|196353.9|196228.9|196362.3|196237.3|196349.8|196224.8|16
1727398050000|2024-09-27 00:47:30|196357.8|196232.8|196364.1|196239.1|196364.1|196239.1|196357.8|196232.8|3
1727398070000|2024-09-27 00:47:50|196363.6|196238.6|196360.9|196235.9|196363.6|196238.6|196356|196231|3
1727398080000|2024-09-27 00:48:00|196356|196231|196361.5|196236.5|196362|196237|196355.7|196230.7|17
1727398090000|2024-09-27 00:48:10|196358.1|196233.1|196366.4|196241.4|196366.4|196241.4|196358.1|196233.1|6
1727398100000|2024-09-27 00:48:20|196364.7|196239.7|196364.5|196239.5|196364.7|196239.7|196360.2|196235.2|8
1727398110000|2024-09-27 00:48:30|196364.4|196239.4|196366.3|196241.3|196366.3|196241.3|196363.8|196238.8|5
1727398120000|2024-09-27 00:48:40|196370.5|196245.5|196370.9|196245.9|196370.9|196245.9|196368.8|196243.8|4
1727398130000|2024-09-27 00:48:50|196371.9|196246.9|196370|196245|196371.9|196246.9|196369.8|196244.8|4
1727398140000|2024-09-27 00:49:00|196372|196247|196371.5|196246.5|196372|196247|196367|196242|7
1727398150000|2024-09-27 00:49:10|196370.6|196245.6|196363.5|196238.5|196370.6|196245.6|196359.4|196234.4|5
1727398160000|2024-09-27 00:49:20|196362.1|196237.1|196364.8|196239.8|196365|196240|196359|196234|10
1727398170000|2024-09-27 00:49:30|196360.6|196235.6|196365.4|196240.4|196365.4|196240.4|196359.9|196234.9|4
1727398180000|2024-09-27 00:49:40|196359.9|196234.9|196366|196241|196366.5|196241.5|196359.9|196234.9|4
1727398190000|2024-09-27 00:49:50|196367.6|196242.6|196367.6|196242.6|196367.6|196242.6|196367.6|196242.6|1
1727398200000|2024-09-27 00:50:00|196367.4|196242.4|196365.1|196240.1|196367.4|196242.4|196364|196239|8
1727398210000|2024-09-27 00:50:10|196365.6|196240.6|196365.6|196240.6|196365.6|196240.6|196365.6|196240.6|1
1727398230000|2024-09-27 00:50:30|196365|196240|196358|196233|196365|196240|196358|196233|2
1727398250000|2024-09-27 00:50:50|196371.9|196246.9|196371.9|196246.9|196372.2|196247.2|196363.9|196238.9|12
1727398260000|2024-09-27 00:51:00|196371.1|196246.1|196368.7|196243.7|196371.7|196246.7|196368.7|196243.7|8
1727398270000|2024-09-27 00:51:10|196368.1|196243.1|196368.8|196243.8|196368.8|196243.8|196362.9|196237.9|8
1727398280000|2024-09-27 00:51:20|196370.1|196245.1|196371.8|196246.8|196371.8|196246.8|196362.1|196237.1|9
1727398290000|2024-09-27 00:51:30|196371.3|196246.3|196368.5|196243.5|196372.1|196247.1|196368.5|196243.5|7
1727398300000|2024-09-27 00:51:40|196363.6|196238.6|196261.4|196136.4|196367|196242|196261.4|196136.4|15
1727398310000|2024-09-27 00:51:50|196265.3|196140.3|196263.3|196138.3|196266.3|196141.3|196260.2|196135.2|5
1727398320000|2024-09-27 00:52:00|196260|196135|196262.3|196137.3|196264.8|196139.8|196258.9|196133.9|14
1727398330000|2024-09-27 00:52:10|196258.9|196133.9|196265.6|196140.6|196266.1|196141.1|196258.9|196133.9|20
1727398340000|2024-09-27 00:52:20|196253.4|196128.4|196262.5|196137.5|196263.9|196138.9|196253.4|196128.4|10
1727398350000|2024-09-27 00:52:30|196258.1|196133.1|196264.6|196139.6|196264.7|196139.7|196258.1|196133.1|20
1727398360000|2024-09-27 00:52:40|196264.5|196139.5|196258.7|196133.7|196264.5|196139.5|196258.3|196133.3|23
1727398370000|2024-09-27 00:52:50|196263|196138|196263|196138|196263.8|196138.8|196257.3|196132.3|22
1727398380000|2024-09-27 00:53:00|196263.7|196138.7|196260.4|196135.4|196263.7|196138.7|196255|196130|15
1727398390000|2024-09-27 00:53:10|196257.6|196132.6|196262.6|196137.6|196263.5|196138.5|196254.1|196129.1|27
1727398400000|2024-09-27 00:53:20|196257.3|196132.3|196257.5|196132.5|196262.9|196137.9|196256.3|196131.3|22
1727398410000|2024-09-27 00:53:30|196261.5|196136.5|196259.4|196134.4|196261.5|196136.5|196256.3|196131.3|8
1727398420000|2024-09-27 00:53:40|196258.8|196133.8|196261.9|196136.9|196262.4|196137.4|196257|196132|13
1727398430000|2024-09-27 00:53:50|196264.8|196139.8|196265|196140|196265|196140|196264.4|196139.4|3
1727398440000|2024-09-27 00:54:00|196264.4|196139.4|196272.3|196147.3|196283.8|196158.8|196264.4|196139.4|12
1727398450000|2024-09-27 00:54:10|196271.7|196146.7|196271.3|196146.3|196272.1|196147.1|196267.4|196142.4|11
1727398460000|2024-09-27 00:54:20|196272.6|196147.6|196271.9|196146.9|196272.6|196147.6|196268|196143|4
1727398470000|2024-09-27 00:54:30|196267.6|196142.6|196270.9|196145.9|196272.7|196147.7|196267.6|196142.6|5
1727398480000|2024-09-27 00:54:40|196267.5|196142.5|196268.5|196143.5|196270.7|196145.7|196267.5|196142.5|8
1727398490000|2024-09-27 00:54:50|196268.2|196143.2|196258.1|196133.1|196269.5|196144.5|196247.4|196122.4|9
1727398500000|2024-09-27 00:55:00|196247.8|196122.8|196260.5|196135.5|196260.5|196135.5|196247.8|196122.8|8
1727398510000|2024-09-27 00:55:10|196281.8|196156.8|196268.1|196143.1|196281.8|196156.8|196267.2|196142.2|3
1727398520000|2024-09-27 00:55:20|196267.6|196142.6|196268.1|196143.1|196268.1|196143.1|196267.6|196142.6|12
1727398530000|2024-09-27 00:55:30|196267.6|196142.6|196269.7|196144.7|196269.7|196144.7|196267.6|196142.6|7
1727398540000|2024-09-27 00:55:40|196270|196145|196268.2|196143.2|196270|196145|196264.2|196139.2|3
1727398550000|2024-09-27 00:55:50|196268.4|196143.4|196269.9|196144.9|196269.9|196144.9|196264.5|196139.5|6
1727398560000|2024-09-27 00:56:00|196267.8|196142.8|196269|196144|196269|196144|196262.4|196137.4|6
1727398570000|2024-09-27 00:56:10|196262.3|196137.3|196265.9|196140.9|196268.2|196143.2|196261.8|196136.8|10
1727398580000|2024-09-27 00:56:20|196265.5|196140.5|196304.4|196179.4|196313.3|196188.3|196263.9|196138.9|16
1727398590000|2024-09-27 00:56:30|196304.9|196179.9|196267.8|196142.8|196307.9|196182.9|196267.8|196142.8|20
1727398600000|2024-09-27 00:56:40|196268.2|196143.2|196267.8|196142.8|196269.4|196144.4|196267.8|196142.8|18
1727398610000|2024-09-27 00:56:50|196268.2|196143.2|196269.3|196144.3|196269.3|196144.3|196268.2|196143.2|9
1727398620000|2024-09-27 00:57:00|196271.7|196146.7|196271.4|196146.4|196271.8|196146.8|196268.4|196143.4|13
1727398630000|2024-09-27 00:57:10|196271.2|196146.2|196267|196142|196275.1|196150.1|196266.8|196141.8|13
1727398640000|2024-09-27 00:57:20|196266.8|196141.8|196266.8|196141.8|196266.8|196141.8|196266.8|196141.8|1
1727398650000|2024-09-27 00:57:30|196267.4|196142.4|196265.8|196140.8|196267.4|196142.4|196265.8|196140.8|7
1727398660000|2024-09-27 00:57:40|196266.4|196141.4|196237.8|196112.8|196266.4|196141.4|196236.8|196111.8|12
1727398670000|2024-09-27 00:57:50|196237.1|196112.1|196255.9|196130.9|196259.1|196134.1|196237.1|196112.1|12
1727398680000|2024-09-27 00:58:00|196256.8|196131.8|196258.2|196133.2|196260.7|196135.7|196256.8|196131.8|8
1727398690000|2024-09-27 00:58:10|196258.3|196133.3|196258|196133|196261.1|196136.1|196258|196133|8
1727398700000|2024-09-27 00:58:20|196260.4|196135.4|196257.5|196132.5|196261|196136|196256.7|196131.7|19
1727398710000|2024-09-27 00:58:30|196259.9|196134.9|196258.5|196133.5|196261.7|196136.7|196257.1|196132.1|9
1727398720000|2024-09-27 00:58:40|196258.1|196133.1|196258.1|196133.1|196258.1|196133.1|196258.1|196133.1|1
1727398730000|2024-09-27 00:58:50|196256.4|196131.4|196256.6|196131.6|196260.9|196135.9|196256.4|196131.4|5
1727398750000|2024-09-27 00:59:10|196260|196135|196257.9|196132.9|196261.2|196136.2|196256.9|196131.9|7
1727398760000|2024-09-27 00:59:20|196258.1|196133.1|196256.4|196131.4|196258.1|196133.1|196256.4|196131.4|2
1727398770000|2024-09-27 00:59:30|196255.8|196130.8|196255.2|196130.2|196255.8|196130.8|196254.9|196129.9|5
1727398780000|2024-09-27 00:59:40|196257.7|196132.7|196254.4|196129.4|196257.7|196132.7|196254.4|196129.4|4
1727398790000|2024-09-27 00:59:50|196257.9|196132.9|196254.6|196129.6|196257.9|196132.9|196254.6|196129.6|5
1727398800000|2024-09-27 01:00:00|196254.9|196129.9|196263.6|196138.6|196266.4|196141.4|196254.8|196129.8|9
1727398810000|2024-09-27 01:00:10|196262|196137|196252.4|196127.4|196266.5|196141.5|196249.7|196124.7|20
1727398820000|2024-09-27 01:00:20|196252.5|196127.5|196254|196129|196255|196130|196250|196125|9
1727398830000|2024-09-27 01:00:30|196251.5|196126.5|196255.4|196130.4|196260.7|196135.7|196251.5|196126.5|12
1727398840000|2024-09-27 01:00:40|196258.1|196133.1|196253.1|196128.1|196262.5|196137.5|196251.8|196126.8|12
1727398850000|2024-09-27 01:00:50|196255.5|196130.5|196252.2|196127.2|196255.5|196130.5|196252.2|196127.2|2
1727398870000|2024-09-27 01:01:10|196251.5|196126.5|196251.5|196126.5|196251.5|196126.5|196251.5|196126.5|1
1727398880000|2024-09-27 01:01:20|196254.1|196129.1|196251.2|196126.2|196254.1|196129.1|196251|196126|3
1727398890000|2024-09-27 01:01:30|196251.8|196126.8|196251.6|196126.6|196251.8|196126.8|196251.2|196126.2|4
1727398900000|2024-09-27 01:01:40|196251.9|196126.9|196250.2|196125.2|196253.7|196128.7|196250.2|196125.2|8
1727398910000|2024-09-27 01:01:50|196253.5|196128.5|196251.3|196126.3|196253.5|196128.5|196250.9|196125.9|7
1727398920000|2024-09-27 01:02:00|196251.5|196126.5|196251.5|196126.5|196251.5|196126.5|196251.5|196126.5|1
1727398930000|2024-09-27 01:02:10|196254.2|196129.2|196256.1|196131.1|196256.1|196131.1|196254.2|196129.2|2
1727398950000|2024-09-27 01:02:30|196261.6|196136.6|196261.6|196136.6|196261.6|196136.6|196261.6|196136.6|1
1727398970000|2024-09-27 01:02:50|196255.3|196130.3|196255.3|196130.3|196255.3|196130.3|196255.3|196130.3|1
1727398980000|2024-09-27 01:03:00|196260.3|196135.3|196254.9|196129.9|196260.3|196135.3|196254.9|196129.9|2
1727399010000|2024-09-27 01:03:30|196261.6|196136.6|196261.6|196136.6|196261.6|196136.6|196261.6|196136.6|1
1727399030000|2024-09-27 01:03:50|196258.4|196133.4|196254.2|196129.2|196258.4|196133.4|196254|196129|4
1727399050000|2024-09-27 01:04:10|196254.6|196129.6|196253.5|196128.5|196254.6|196129.6|196253.5|196128.5|2
1727399060000|2024-09-27 01:04:20|196256.9|196131.9|196254.6|196129.6|196257|196132|196254.6|196129.6|3
1727399080000|2024-09-27 01:04:40|196256.8|196131.8|196242.1|196117.1|196256.8|196131.8|196240.3|196115.3|5
1727399100000|2024-09-27 01:05:00|196243.8|196118.8|196245.9|196120.9|196245.9|196120.9|196243.8|196118.8|2
1727399110000|2024-09-27 01:05:10|196246.2|196121.2|196244.5|196119.5|196246.2|196121.2|196239.4|196114.4|7
1727399120000|2024-09-27 01:05:20|196246.4|196121.4|196247.4|196122.4|196247.9|196122.9|196246|196121|6
1727399140000|2024-09-27 01:05:40|196248.8|196123.8|196258.4|196133.4|196258.4|196133.4|196248.8|196123.8|5
1727399170000|2024-09-27 01:06:10|196253.9|196128.9|196253.9|196128.9|196253.9|196128.9|196253.9|196128.9|1
1727399190000|2024-09-27 01:06:30|196251.8|196126.8|196244.1|196119.1|196251.8|196126.8|196244.1|196119.1|7
1727399200000|2024-09-27 01:06:40|196248.8|196123.8|196248|196123|196250.2|196125.2|196243.6|196118.6|14
1727399210000|2024-09-27 01:06:50|196246.9|196121.9|196248.5|196123.5|196248.5|196123.5|196246.9|196121.9|6
1727399220000|2024-09-27 01:07:00|196249.7|196124.7|196248.9|196123.9|196249.7|196124.7|196248.9|196123.9|2
1727399230000|2024-09-27 01:07:10|196253.4|196128.4|196297.6|196172.6|196302.4|196177.4|196253.4|196128.4|25
1727399240000|2024-09-27 01:07:20|196297.4|196172.4|196301.8|196176.8|196303.3|196178.3|196291|196166|17
1727399250000|2024-09-27 01:07:30|196298.5|196173.5|196304|196179|196306|196181|196292.2|196167.2|15
1727399260000|2024-09-27 01:07:40|196306.3|196181.3|196309.5|196184.5|196309.5|196184.5|196303.7|196178.7|12
1727399270000|2024-09-27 01:07:50|196311.7|196186.7|196311|196186|196311.7|196186.7|196311|196186|2
1727399280000|2024-09-27 01:08:00|196310.3|196185.3|196306.6|196181.6|196311.2|196186.2|196303|196178|8
1727399290000|2024-09-27 01:08:10|196306|196181|196303.7|196178.7|196306|196181|196299.1|196174.1|6
1727399300000|2024-09-27 01:08:20|196304.8|196179.8|196306.4|196181.4|196307.2|196182.2|196302.5|196177.5|10
1727399310000|2024-09-27 01:08:30|196307.1|196182.1|196306.3|196181.3|196307.1|196182.1|196306.3|196181.3|2
1727399320000|2024-09-27 01:08:40|196305.6|196180.6|196305.6|196180.6|196305.6|196180.6|196305.6|196180.6|1
1727399330000|2024-09-27 01:08:50|196308.7|196183.7|196308.7|196183.7|196308.7|196183.7|196308.7|196183.7|1
1727399340000|2024-09-27 01:09:00|196307.1|196182.1|196307.1|196182.1|196307.1|196182.1|196307.1|196182.1|1
1727399350000|2024-09-27 01:09:10|196308.6|196183.6|196306.8|196181.8|196308.6|196183.6|196306.8|196181.8|2
1727399360000|2024-09-27 01:09:20|196307.1|196182.1|196317.4|196192.4|196318.9|196193.9|196307.1|196182.1|8
1727399370000|2024-09-27 01:09:30|196318.2|196193.2|196313.1|196188.1|196318.2|196193.2|196309.7|196184.7|17
1727399380000|2024-09-27 01:09:40|196310.5|196185.5|196311.8|196186.8|196312.5|196187.5|196310.5|196185.5|3
1727399390000|2024-09-27 01:09:50|196310.8|196185.8|196309.6|196184.6|196310.8|196185.8|196306.8|196181.8|7
1727399400000|2024-09-27 01:10:00|196310.4|196185.4|196305.3|196180.3|196310.4|196185.4|196301.8|196176.8|11
1727399410000|2024-09-27 01:10:10|196306.3|196181.3|196307.1|196182.1|196307.1|196182.1|196306.3|196181.3|2
1727399420000|2024-09-27 01:10:20|196306.4|196181.4|196306.7|196181.7|196306.7|196181.7|196306.4|196181.4|2
1727399440000|2024-09-27 01:10:40|196314.7|196189.7|196314.7|196189.7|196314.7|196189.7|196314.7|196189.7|1
1727399450000|2024-09-27 01:10:50|196313.5|196188.5|196313.5|196188.5|196313.5|196188.5|196313.5|196188.5|1
1727399460000|2024-09-27 01:11:00|196308.8|196183.8|196308.8|196183.8|196308.8|196183.8|196308.8|196183.8|1
1727399470000|2024-09-27 01:11:10|196304.9|196179.9|196305.6|196180.6|196305.6|196180.6|196304.9|196179.9|2
1727399480000|2024-09-27 01:11:20|196306.8|196181.8|196315.4|196190.4|196315.4|196190.4|196306.8|196181.8|2
1727399490000|2024-09-27 01:11:30|196314.2|196189.2|196313.9|196188.9|196314.2|196189.2|196309.5|196184.5|11
1727399500000|2024-09-27 01:11:40|196311.2|196186.2|196314.3|196189.3|196314.3|196189.3|196311.2|196186.2|2
1727399510000|2024-09-27 01:11:50|196314.1|196189.1|196314.1|196189.1|196314.1|196189.1|196314.1|196189.1|1
1727399520000|2024-09-27 01:12:00|196316.4|196191.4|196316.4|196191.4|196316.4|196191.4|196316.4|196191.4|1
1727399530000|2024-09-27 01:12:10|196318.6|196193.6|196318.6|196193.6|196318.6|196193.6|196318.6|196193.6|1
1727399540000|2024-09-27 01:12:20|196315.3|196190.3|196314.6|196189.6|196315.3|196190.3|196310.5|196185.5|3
1727399550000|2024-09-27 01:12:30|196310.1|196185.1|196286.5|196161.5|196314.3|196189.3|196286.5|196161.5|16
1727399560000|2024-09-27 01:12:40|196289.8|196164.8|196292.6|196167.6|196295.7|196170.7|196289.8|196164.8|6
1727399570000|2024-09-27 01:12:50|196295.6|196170.6|196307.2|196182.2|196307.2|196182.2|196292.6|196167.6|13
1727399590000|2024-09-27 01:13:10|196306.5|196181.5|196306.5|196181.5|196306.5|196181.5|196306.5|196181.5|1
1727399600000|2024-09-27 01:13:20|196308.2|196183.2|196310|196185|196310|196185|196308.2|196183.2|2
1727399620000|2024-09-27 01:13:40|196316.4|196191.4|196309|196184|196316.4|196191.4|196309|196184|2
1727399630000|2024-09-27 01:13:50|196305.5|196180.5|196305.5|196180.5|196305.5|196180.5|196305.5|196180.5|1
1727399640000|2024-09-27 01:14:00|196302.8|196177.8|196302.8|196177.8|196304.1|196179.1|196302.8|196177.8|3
1727399650000|2024-09-27 01:14:10|196305.4|196180.4|196310.3|196185.3|196310.3|196185.3|196305.4|196180.4|2
1727399660000|2024-09-27 01:14:20|196310.1|196185.1|196310.8|196185.8|196310.8|196185.8|196309.4|196184.4|8
1727399670000|2024-09-27 01:14:30|196308.8|196183.8|196318.6|196193.6|196318.6|196193.6|196308.8|196183.8|10
1727399690000|2024-09-27 01:14:50|196322.7|196197.7|196318.4|196193.4|196322.7|196197.7|196314.5|196189.5|4
1727399700000|2024-09-27 01:15:00|196317.5|196192.5|196314.3|196189.3|196317.5|196192.5|196314.3|196189.3|2
1727399710000|2024-09-27 01:15:10|196316.3|196191.3|196333.4|196208.4|196335|196210|196314.2|196189.2|12
1727399720000|2024-09-27 01:15:20|196335|196210|196333.4|196208.4|196335|196210|196333.4|196208.4|4
1727399730000|2024-09-27 01:15:30|196333.5|196208.5|196333.5|196208.5|196333.5|196208.5|196333.5|196208.5|1
1727399740000|2024-09-27 01:15:40|196341.4|196216.4|196341.4|196216.4|196341.4|196216.4|196341.4|196216.4|1
1727399750000|2024-09-27 01:15:50|196341.9|196216.9|196337.5|196212.5|196343.8|196218.8|196337.5|196212.5|5
1727399780000|2024-09-27 01:16:20|196338.1|196213.1|196342.6|196217.6|196342.6|196217.6|196336.9|196211.9|4
1727399810000|2024-09-27 01:16:50|196336.7|196211.7|196341.3|196216.3|196341.3|196216.3|196336.7|196211.7|3
1727399820000|2024-09-27 01:17:00|196341|196216|196359.6|196234.6|196361.9|196236.9|196341|196216|8
1727399830000|2024-09-27 01:17:10|196361.4|196236.4|196359.4|196234.4|196363.2|196238.2|196359.4|196234.4|6
1727399840000|2024-09-27 01:17:20|196361|196236|196361|196236|196361|196236|196359.7|196234.7|3
1727399850000|2024-09-27 01:17:30|196359.9|196234.9|196362.8|196237.8|196363.9|196238.9|196359.9|196234.9|4
1727399860000|2024-09-27 01:17:40|196359.1|196234.1|196361.9|196236.9|196363.1|196238.1|196357.1|196232.1|8
1727399880000|2024-09-27 01:18:00|196359.9|196234.9|196339.5|196214.5|196359.9|196234.9|196339.5|196214.5|6
1727399890000|2024-09-27 01:18:10|196338.7|196213.7|196339.7|196214.7|196339.7|196214.7|196338.7|196213.7|2
1727399900000|2024-09-27 01:18:20|196343.4|196218.4|196340.8|196215.8|196343.4|196218.4|196338.9|196213.9|4
1727399910000|2024-09-27 01:18:30|196342.6|196217.6|196344.4|196219.4|196345|196220|196342.6|196217.6|4
1727399920000|2024-09-27 01:18:40|196345.7|196220.7|196347.7|196222.7|196347.7|196222.7|196343.4|196218.4|5
1727399930000|2024-09-27 01:18:50|196353.3|196228.3|196378.9|196253.9|196384|196259|196353.3|196228.3|7
1727399940000|2024-09-27 01:19:00|196381.2|196256.2|196383.6|196258.6|196384|196259|196379.2|196254.2|7
1727399950000|2024-09-27 01:19:10|196383.4|196258.4|196382.2|196257.2|196383.4|196258.4|196381.2|196256.2|3
1727399960000|2024-09-27 01:19:20|196380.5|196255.5|196379|196254|196380.5|196255.5|196377.5|196252.5|7
1727399970000|2024-09-27 01:19:30|196382.6|196257.6|196376.8|196251.8|196382.6|196257.6|196376.8|196251.8|8
1727399980000|2024-09-27 01:19:40|196368.3|196243.3|196365.2|196240.2|196368.4|196243.4|196337.8|196212.8|12
1727399990000|2024-09-27 01:19:50|196365.6|196240.6|196389.2|196264.2|196393.6|196268.6|196361.1|196236.1|22
1727400000000|2024-09-27 01:20:00|196391.9|196266.9|196393.9|196268.9|196394.9|196269.9|196391.9|196266.9|8
1727400010000|2024-09-27 01:20:10|196396.3|196271.3|196409.8|196284.8|196413|196288|196396.3|196271.3|12
1727400020000|2024-09-27 01:20:20|196408.3|196283.3|196409.2|196284.2|196409.2|196284.2|196408.3|196283.3|2
1727400040000|2024-09-27 01:20:40|196411.5|196286.5|196411.1|196286.1|196411.5|196286.5|196408.8|196283.8|3
1727400050000|2024-09-27 01:20:50|196411.3|196286.3|196409.7|196284.7|196411.7|196286.7|196409.1|196284.1|8
1727400060000|2024-09-27 01:21:00|196411.9|196286.9|196399.9|196274.9|196411.9|196286.9|196396.6|196271.6|26
1727400070000|2024-09-27 01:21:10|196399|196274|196397.9|196272.9|196399|196274|196394.3|196269.3|7
1727400080000|2024-09-27 01:21:20|196398.1|196273.1|196398.1|196273.1|196398.1|196273.1|196398.1|196273.1|1
1727400090000|2024-09-27 01:21:30|196398.4|196273.4|196398.4|196273.4|196398.4|196273.4|196398.4|196273.4|1
1727400100000|2024-09-27 01:21:40|196396|196271|196397.1|196272.1|196399.5|196274.5|196393.8|196268.8|11
1727400110000|2024-09-27 01:21:50|196398.2|196273.2|196396.7|196271.7|196398.2|196273.2|196394.3|196269.3|5
1727400120000|2024-09-27 01:22:00|196395.8|196270.8|196391.2|196266.2|196395.8|196270.8|196391.2|196266.2|6
1727400140000|2024-09-27 01:22:20|196393.6|196268.6|196383.8|196258.8|196394.1|196269.1|196383.8|196258.8|7
1727400150000|2024-09-27 01:22:30|196382.6|196257.6|196388|196263|196388.8|196263.8|196382.1|196257.1|11
1727400160000|2024-09-27 01:22:40|196387.6|196262.6|196388.2|196263.2|196391.4|196266.4|196379.2|196254.2|12
1727400170000|2024-09-27 01:22:50|196391|196266|196387.6|196262.6|196391|196266|196386.5|196261.5|15
1727400180000|2024-09-27 01:23:00|196387.3|196262.3|196387.3|196262.3|196390.2|196265.2|196387.3|196262.3|16
1727400190000|2024-09-27 01:23:10|196388|196263|196390.3|196265.3|196391.6|196266.6|196386.6|196261.6|8
1727400200000|2024-09-27 01:23:20|196390.2|196265.2|196387.6|196262.6|196391.6|196266.6|196386.9|196261.9|20
1727400210000|2024-09-27 01:23:30|196388.7|196263.7|196390.5|196265.5|196390.5|196265.5|196386.7|196261.7|14
1727400220000|2024-09-27 01:23:40|196391.6|196266.6|196390.6|196265.6|196391.8|196266.8|196390.5|196265.5|11
1727400230000|2024-09-27 01:23:50|196392|196267|196392.1|196267.1|196392.1|196267.1|196390.6|196265.6|10
1727400240000|2024-09-27 01:24:00|196390.9|196265.9|196390.6|196265.6|196393|196268|196390.6|196265.6|14
1727400250000|2024-09-27 01:24:10|196392.3|196267.3|196390.8|196265.8|196392.6|196267.6|196390.6|196265.6|11
1727400260000|2024-09-27 01:24:20|196395.9|196270.9|196390.3|196265.3|196395.9|196270.9|196387.4|196262.4|18
1727400270000|2024-09-27 01:24:30|196391.4|196266.4|196392.3|196267.3|196393.5|196268.5|196391.4|196266.4|12
1727400280000|2024-09-27 01:24:40|196392.5|196267.5|196392.5|196267.5|196392.6|196267.6|196392.5|196267.5|3
1727400290000|2024-09-27 01:24:50|196391.3|196266.3|196394.8|196269.8|196394.8|196269.8|196391.3|196266.3|3
1727400300000|2024-09-27 01:25:00|196396|196271|196414.7|196289.7|196422.1|196297.1|196394.8|196269.8|15
1727400310000|2024-09-27 01:25:10|196414.4|196289.4|196413.6|196288.6|196414.4|196289.4|196413.6|196288.6|2
1727400320000|2024-09-27 01:25:20|196410.4|196285.4|196409.7|196284.7|196410.9|196285.9|196409.7|196284.7|4
1727400330000|2024-09-27 01:25:30|196407.8|196282.8|196417.1|196292.1|196418.5|196293.5|196407.8|196282.8|12
1727400340000|2024-09-27 01:25:40|196414.4|196289.4|196412.9|196287.9|196417.6|196292.6|196412.6|196287.6|22
1727400350000|2024-09-27 01:25:50|196415.6|196290.6|196415.7|196290.7|196415.7|196290.7|196410|196285|19
1727400360000|2024-09-27 01:26:00|196410.9|196285.9|196413.4|196288.4|196415|196290|196410.4|196285.4|15
1727400370000|2024-09-27 01:26:10|196413.3|196288.3|196403.5|196278.5|196413.9|196288.9|196402|196277|15
1727400380000|2024-09-27 01:26:20|196403.7|196278.7|196403.2|196278.2|196403.7|196278.7|196400.5|196275.5|5
1727400390000|2024-09-27 01:26:30|196403.5|196278.5|196404.2|196279.2|196407.9|196282.9|196400|196275|16
1727400400000|2024-09-27 01:26:40|196404|196279|196409.7|196284.7|196409.8|196284.8|196404|196279|11
1727400410000|2024-09-27 01:26:50|196406.9|196281.9|196411.1|196286.1|196411.1|196286.1|196403.2|196278.2|14
1727400420000|2024-09-27 01:27:00|196408.6|196283.6|196412|196287|196412.2|196287.2|196408.4|196283.4|14
1727400430000|2024-09-27 01:27:10|196411.6|196286.6|196407.9|196282.9|196411.6|196286.6|196407.7|196282.7|17
1727400440000|2024-09-27 01:27:20|196408|196283|196407.5|196282.5|196411.2|196286.2|196407.5|196282.5|11
1727400450000|2024-09-27 01:27:30|196407.7|196282.7|196401.5|196276.5|196410.6|196285.6|196401.5|196276.5|19
1727400460000|2024-09-27 01:27:40|196401.4|196276.4|196397.5|196272.5|196401.4|196276.4|196397.5|196272.5|4
1727400470000|2024-09-27 01:27:50|196397.2|196272.2|196403.3|196278.3|196403.3|196278.3|196397.2|196272.2|6
1727400480000|2024-09-27 01:28:00|196404.7|196279.7|196402.8|196277.8|196405.5|196280.5|196400.5|196275.5|8
1727400490000|2024-09-27 01:28:10|196403.9|196278.9|196403.6|196278.6|196411.5|196286.5|196402.9|196277.9|28
1727400500000|2024-09-27 01:28:20|196405.9|196280.9|196410.2|196285.2|196410.2|196285.2|196405.6|196280.6|9
1727400510000|2024-09-27 01:28:30|196410|196285|196397.5|196272.5|196410.1|196285.1|196397.5|196272.5|10
1727400520000|2024-09-27 01:28:40|196399.2|196274.2|196399|196274|196403.9|196278.9|196397.1|196272.1|11
1727400530000|2024-09-27 01:28:50|196398|196273|196391.6|196266.6|196398.2|196273.2|196390.8|196265.8|15
1727400540000|2024-09-27 01:29:00|196396.4|196271.4|196389|196264|196403.1|196278.1|196389|196264|17
1727400550000|2024-09-27 01:29:10|196386.5|196261.5|196345.5|196220.5|196386.5|196261.5|196340.1|196215.1|19
1727400560000|2024-09-27 01:29:20|196342.8|196217.8|196323.1|196198.1|196342.8|196217.8|196321.2|196196.2|22
1727400570000|2024-09-27 01:29:30|196326.4|196201.4|196321.3|196196.3|196331.7|196206.7|196321.3|196196.3|18
1727400580000|2024-09-27 01:29:40|196321.9|196196.9|196321.7|196196.7|196321.9|196196.9|196321.1|196196.1|9
1727400590000|2024-09-27 01:29:50|196323.2|196198.2|196326.3|196201.3|196327.8|196202.8|196320.1|196195.1|21
1727400600000|2024-09-27 01:30:00|196327.2|196202.2|196338.5|196213.5|196342.4|196217.4|196327.2|196202.2|21
1727400610000|2024-09-27 01:30:10|196338.2|196213.2|196338.1|196213.1|196340.6|196215.6|196336.2|196211.2|20
1727400630000|2024-09-27 01:30:30|196334.7|196209.7|196315|196190|196339.5|196214.5|196314.9|196189.9|15
1727400640000|2024-09-27 01:30:40|196316.8|196191.8|196317.5|196192.5|196317.9|196192.9|196312.6|196187.6|17
1727400650000|2024-09-27 01:30:50|196312.6|196187.6|196312.8|196187.8|196318.4|196193.4|196312.2|196187.2|24
1727400660000|2024-09-27 01:31:00|196325.8|196200.8|196321.4|196196.4|196331.5|196206.5|196317.1|196192.1|19
1727400670000|2024-09-27 01:31:10|196320.1|196195.1|196328|196203|196328|196203|196317.8|196192.8|15
1727400680000|2024-09-27 01:31:20|196327.1|196202.1|196333.8|196208.8|196334.6|196209.6|196325.6|196200.6|17
1727400690000|2024-09-27 01:31:30|196336.3|196211.3|196333.5|196208.5|196338.1|196213.1|196331.3|196206.3|9
1727400700000|2024-09-27 01:31:40|196331.1|196206.1|196337.3|196212.3|196337.3|196212.3|196331.1|196206.1|4
1727400710000|2024-09-27 01:31:50|196340.4|196215.4|196328.9|196203.9|196340.4|196215.4|196328.9|196203.9|10
1727400720000|2024-09-27 01:32:00|196334.4|196209.4|196333.4|196208.4|196336|196211|196330|196205|9
1727400730000|2024-09-27 01:32:10|196333.2|196208.2|196350.1|196225.1|196355.2|196230.2|196333.2|196208.2|11
1727400740000|2024-09-27 01:32:20|196355.3|196230.3|196351.8|196226.8|196364.3|196239.3|196351.2|196226.2|14
1727400750000|2024-09-27 01:32:30|196357.7|196232.7|196356.4|196231.4|196361.4|196236.4|196352.8|196227.8|14
1727400760000|2024-09-27 01:32:40|196356.7|196231.7|196357.1|196232.1|196359.2|196234.2|196352|196227|17
1727400770000|2024-09-27 01:32:50|196362.5|196237.5|196389.5|196264.5|196389.5|196264.5|196362.5|196237.5|24
1727400780000|2024-09-27 01:33:00|196389|196264|196379|196254|196389|196264|196374.5|196249.5|22
1727400790000|2024-09-27 01:33:10|196366.3|196241.3|196341.3|196216.3|196374.2|196249.2|196341.3|196216.3|17
1727400800000|2024-09-27 01:33:20|196344.5|196219.5|196351|196226|196351.1|196226.1|196342.9|196217.9|23
1727400810000|2024-09-27 01:33:30|196347.8|196222.8|196350.9|196225.9|196352.8|196227.8|196347.5|196222.5|14
1727400820000|2024-09-27 01:33:40|196352.9|196227.9|196359.5|196234.5|196365.7|196240.7|196352.9|196227.9|26
1727400830000|2024-09-27 01:33:50|196363.8|196238.8|196371.6|196246.6|196372.7|196247.7|196359.5|196234.5|18
1727400840000|2024-09-27 01:34:00|196364.9|196239.9|196369.1|196244.1|196370.9|196245.9|196363.6|196238.6|25
1727400850000|2024-09-27 01:34:10|196369.2|196244.2|196362.6|196237.6|196371.8|196246.8|196362.4|196237.4|29
1727400860000|2024-09-27 01:34:20|196366.5|196241.5|196366.5|196241.5|196367.8|196242.8|196362.2|196237.2|19
1727400870000|2024-09-27 01:34:30|196366.4|196241.4|196364.9|196239.9|196366.4|196241.4|196360.6|196235.6|16
1727400880000|2024-09-27 01:34:40|196360.6|196235.6|196364.9|196239.9|196365.2|196240.2|196360.6|196235.6|13
1727400890000|2024-09-27 01:34:50|196365.2|196240.2|196367.5|196242.5|196369.3|196244.3|196360.8|196235.8|14
1727400900000|2024-09-27 01:35:00|196363.5|196238.5|196367.1|196242.1|196368.8|196243.8|196362.5|196237.5|13
1727400910000|2024-09-27 01:35:10|196366.9|196241.9|196366.6|196241.6|196366.9|196241.9|196362.7|196237.7|4
1727400920000|2024-09-27 01:35:20|196366.5|196241.5|196365.8|196240.8|196366.5|196241.5|196361.9|196236.9|5
1727400930000|2024-09-27 01:35:30|196366.2|196241.2|196367.1|196242.1|196369.7|196244.7|196363.4|196238.4|7
1727400940000|2024-09-27 01:35:40|196378.1|196253.1|196401.4|196276.4|196406.1|196281.1|196378.1|196253.1|16
1727400950000|2024-09-27 01:35:50|196396.6|196271.6|196400.5|196275.5|196401.3|196276.3|196396.6|196271.6|7
1727400960000|2024-09-27 01:36:00|196400.3|196275.3|196399.5|196274.5|196402.5|196277.5|196391.3|196266.3|21
1727400970000|2024-09-27 01:36:10|196396.2|196271.2|196397.1|196272.1|196400.3|196275.3|196395.8|196270.8|9
1727400980000|2024-09-27 01:36:20|196399.2|196274.2|196396.6|196271.6|196400.6|196275.6|196394.1|196269.1|27
1727400990000|2024-09-27 01:36:30|196401.4|196276.4|196461.2|196336.2|196461.2|196336.2|196396.1|196271.1|14
1727401000000|2024-09-27 01:36:40|196463.8|196338.8|196453.1|196328.1|196463.8|196338.8|196449.7|196324.7|28
1727401010000|2024-09-27 01:36:50|196457|196332|196443.6|196318.6|196457|196332|196441.2|196316.2|21
1727401020000|2024-09-27 01:37:00|196446.2|196321.2|196400.4|196275.4|196449.9|196324.9|196400.4|196275.4|29
1727401030000|2024-09-27 01:37:10|196403.5|196278.5|196405.7|196280.7|196412.7|196287.7|196401.8|196276.8|20
1727401040000|2024-09-27 01:37:20|196406|196281|196393.2|196268.2|196408.6|196283.6|196393.2|196268.2|17
1727401050000|2024-09-27 01:37:30|196397.6|196272.6|196389.2|196264.2|196397.6|196272.6|196389.1|196264.1|20
1727401060000|2024-09-27 01:37:40|196392.1|196267.1|196392.9|196267.9|196394.3|196269.3|196388.5|196263.5|10
1727401070000|2024-09-27 01:37:50|196390.5|196265.5|196394.2|196269.2|196394.2|196269.2|196390.2|196265.2|13
1727401080000|2024-09-27 01:38:00|196389|196264|196389.4|196264.4|196395.2|196270.2|196383.7|196258.7|27
1727401090000|2024-09-27 01:38:10|196387.2|196262.2|196391.1|196266.1|196391.1|196266.1|196387.2|196262.2|3
1727401100000|2024-09-27 01:38:20|196384.8|196259.8|196399.8|196274.8|196405.9|196280.9|196384.8|196259.8|23
1727401110000|2024-09-27 01:38:30|196403.7|196278.7|196398.2|196273.2|196409.4|196284.4|196394.4|196269.4|32
1727401120000|2024-09-27 01:38:40|196399|196274|196402.1|196277.1|196404.6|196279.6|196390.2|196265.2|31
1727401130000|2024-09-27 01:38:50|196402.3|196277.3|196396.2|196271.2|196404.2|196279.2|196393.5|196268.5|33
1727401140000|2024-09-27 01:39:00|196401.2|196276.2|196394.2|196269.2|196404.8|196279.8|196393.6|196268.6|35
1727401150000|2024-09-27 01:39:10|196394.5|196269.5|196404|196279|196404|196279|196394.5|196269.5|21
1727401160000|2024-09-27 01:39:20|196380|196255|196389|196264|196391.8|196266.8|196377.3|196252.3|26
1727401170000|2024-09-27 01:39:30|196389.1|196264.1|196381|196256|196396.5|196271.5|196378.9|196253.9|21
1727401180000|2024-09-27 01:39:40|196381.2|196256.2|196377.3|196252.3|196381.2|196256.2|196372.6|196247.6|15
1727401190000|2024-09-27 01:39:50|196376.9|196251.9|196375.6|196250.6|196378.9|196253.9|196374|196249|17
1727401200000|2024-09-27 01:40:00|196373.8|196248.8|196377.8|196252.8|196377.9|196252.9|196371.9|196246.9|16
1727401210000|2024-09-27 01:40:10|196377.5|196252.5|196412.1|196287.1|196413.6|196288.6|196377.5|196252.5|32
1727401220000|2024-09-27 01:40:20|196412.2|196287.2|196407.5|196282.5|196413.2|196288.2|196401.4|196276.4|15
1727401230000|2024-09-27 01:40:30|196409.3|196284.3|196407|196282|196411.6|196286.6|196402.8|196277.8|6
1727401240000|2024-09-27 01:40:40|196407.3|196282.3|196395.8|196270.8|196411.1|196286.1|196393.9|196268.9|6
1727401250000|2024-09-27 01:40:50|196398.1|196273.1|196400.1|196275.1|196402.6|196277.6|196393.5|196268.5|22
1727401260000|2024-09-27 01:41:00|196396.8|196271.8|196371.3|196246.3|196400.2|196275.2|196371.1|196246.1|24
1727401270000|2024-09-27 01:41:10|196375.1|196250.1|196372.6|196247.6|196376.7|196251.7|196366.5|196241.5|16
1727401280000|2024-09-27 01:41:20|196372.4|196247.4|196373.6|196248.6|196376.4|196251.4|196372|196247|7
1727401290000|2024-09-27 01:41:30|196372|196247|196372.7|196247.7|196376.6|196251.6|196371.8|196246.8|8
1727401300000|2024-09-27 01:41:40|196372.8|196247.8|196387.1|196262.1|196388.7|196263.7|196372.4|196247.4|17
1727401310000|2024-09-27 01:41:50|196386.4|196261.4|196385.5|196260.5|196391.6|196266.6|196383.6|196258.6|24
1727401320000|2024-09-27 01:42:00|196386.5|196261.5|196384.8|196259.8|196390.7|196265.7|196383.4|196258.4|22
1727401330000|2024-09-27 01:42:10|196385.1|196260.1|196393.8|196268.8|196395.3|196270.3|196385.1|196260.1|18
1727401340000|2024-09-27 01:42:20|196421.1|196296.1|196427.9|196302.9|196434.1|196309.1|196417.4|196292.4|15
1727401350000|2024-09-27 01:42:30|196429.9|196304.9|196431.4|196306.4|196434|196309|196429.8|196304.8|6
1727401360000|2024-09-27 01:42:40|196429.7|196304.7|196462.3|196337.3|196474.9|196349.9|196429.7|196304.7|16
1727401370000|2024-09-27 01:42:50|196468.2|196343.2|196458.7|196333.7|196470.4|196345.4|196458.7|196333.7|21
1727401380000|2024-09-27 01:43:00|196459.3|196334.3|196506|196381|196507.7|196382.7|196459.1|196334.1|16
1727401390000|2024-09-27 01:43:10|196505.6|196380.6|196503|196378|196506.7|196381.7|196502.4|196377.4|9
1727401400000|2024-09-27 01:43:20|196502.5|196377.5|196505.1|196380.1|196508.9|196383.9|196502.5|196377.5|19
1727401410000|2024-09-27 01:43:30|196523.2|196398.2|196517.5|196392.5|196523.2|196398.2|196514|196389|18
1727401420000|2024-09-27 01:43:40|196516.1|196391.1|196516.2|196391.2|196516.2|196391.2|196516.1|196391.1|2
1727401430000|2024-09-27 01:43:50|196517.7|196392.7|196514.6|196389.6|196524.2|196399.2|196514.6|196389.6|10
1727401440000|2024-09-27 01:44:00|196516.7|196391.7|196516.3|196391.3|196517|196392|196514.5|196389.5|13
1727401450000|2024-09-27 01:44:10|196514.9|196389.9|196517.5|196392.5|196525|196400|196510.7|196385.7|17
1727401460000|2024-09-27 01:44:20|196515.9|196390.9|196516.2|196391.2|196518.9|196393.9|196507.1|196382.1|30
1727401470000|2024-09-27 01:44:30|196516.1|196391.1|196517.1|196392.1|196518.5|196393.5|196514.8|196389.8|13
1727401480000|2024-09-27 01:44:40|196518.8|196393.8|196516.8|196391.8|196525.8|196400.8|196512.1|196387.1|15
1727401490000|2024-09-27 01:44:50|196518.3|196393.3|196520.4|196395.4|196521.2|196396.2|196518.3|196393.3|10
1727401500000|2024-09-27 01:45:00|196518.9|196393.9|196519.2|196394.2|196520|196395|196518.7|196393.7|4
1727401510000|2024-09-27 01:45:10|196523.3|196398.3|196539.2|196414.2|196541|196416|196523.3|196398.3|4
1727401520000|2024-09-27 01:45:20|196540|196415|196533.7|196408.7|196548|196423|196533.6|196408.6|12
1727401530000|2024-09-27 01:45:30|196537.3|196412.3|196536.9|196411.9|196539.7|196414.7|196534.1|196409.1|11
1727401540000|2024-09-27 01:45:40|196537.5|196412.5|196537.7|196412.7|196537.7|196412.7|196536.9|196411.9|3
1727401550000|2024-09-27 01:45:50|196541.2|196416.2|196543.1|196418.1|196545.2|196420.2|196535.3|196410.3|9
1727401560000|2024-09-27 01:46:00|196539.7|196414.7|196534.4|196409.4|196539.7|196414.7|196534|196409|15
1727401570000|2024-09-27 01:46:10|196536.1|196411.1|196531.1|196406.1|196537.9|196412.9|196531.1|196406.1|12
1727401580000|2024-09-27 01:46:20|196534.7|196409.7|196531.8|196406.8|196537.8|196412.8|196531.8|196406.8|6
1727401590000|2024-09-27 01:46:30|196536.5|196411.5|196530.8|196405.8|196536.5|196411.5|196530.8|196405.8|5
1727401600000|2024-09-27 01:46:40|196532|196407|196537.9|196412.9|196542.6|196417.6|196531.3|196406.3|13
1727401610000|2024-09-27 01:46:50|196536.6|196411.6|196534.7|196409.7|196542.2|196417.2|196534.1|196409.1|11
1727401620000|2024-09-27 01:47:00|196540.3|196415.3|196534.5|196409.5|196541.8|196416.8|196534.1|196409.1|17
1727401630000|2024-09-27 01:47:10|196539.3|196414.3|196537.2|196412.2|196541.3|196416.3|196534.2|196409.2|16
1727401640000|2024-09-27 01:47:20|196536|196411|196532.3|196407.3|196537.5|196412.5|196532.3|196407.3|4
1727401650000|2024-09-27 01:47:30|196534.3|196409.3|196537.7|196412.7|196538.8|196413.8|196530.2|196405.2|12
1727401660000|2024-09-27 01:47:40|196537.3|196412.3|196534.2|196409.2|196543.6|196418.6|196534.2|196409.2|9
1727401670000|2024-09-27 01:47:50|196535.2|196410.2|196535.1|196410.1|196535.2|196410.2|196534|196409|5
1727401680000|2024-09-27 01:48:00|196534.1|196409.1|196534.8|196409.8|196535.5|196410.5|196533.4|196408.4|11
1727401690000|2024-09-27 01:48:10|196541.9|196416.9|196536|196411|196541.9|196416.9|196535.5|196410.5|11
1727401700000|2024-09-27 01:48:20|196540.4|196415.4|196536.5|196411.5|196540.8|196415.8|196534.9|196409.9|12
1727401710000|2024-09-27 01:48:30|196541.4|196416.4|196528.3|196403.3|196544.3|196419.3|196524.2|196399.2|24
1727401720000|2024-09-27 01:48:40|196528.5|196403.5|196526.8|196401.8|196529.9|196404.9|196523.5|196398.5|12
1727401730000|2024-09-27 01:48:50|196530.5|196405.5|196518|196393|196530.5|196405.5|196516.6|196391.6|9
1727401740000|2024-09-27 01:49:00|196528|196403|196482|196357|196528|196403|196479.4|196354.4|24
1727401750000|2024-09-27 01:49:10|196480.8|196355.8|196479.5|196354.5|196490.3|196365.3|196477|196352|14
1727401760000|2024-09-27 01:49:20|196477|196352|196479.5|196354.5|196481.5|196356.5|196463.8|196338.8|20
1727401770000|2024-09-27 01:49:30|196482.4|196357.4|196480.4|196355.4|196484.8|196359.8|196479.5|196354.5|25
1727401780000|2024-09-27 01:49:40|196481.4|196356.4|196489.4|196364.4|196493.8|196368.8|196480.4|196355.4|19
1727401790000|2024-09-27 01:49:50|196488.1|196363.1|196487.9|196362.9|196494.3|196369.3|196487.9|196362.9|9
1727401800000|2024-09-27 01:50:00|196494.4|196369.4|196492.5|196367.5|196494.4|196369.4|196488.1|196363.1|12
1727401810000|2024-09-27 01:50:10|196494.4|196369.4|196496.1|196371.1|196496.1|196371.1|196491.3|196366.3|11
1727401820000|2024-09-27 01:50:20|196498|196373|196497.6|196372.6|196498.1|196373.1|196495.6|196370.6|12
1727401830000|2024-09-27 01:50:30|196495.3|196370.3|196491.4|196366.4|196495.3|196370.3|196489.3|196364.3|7
1727401840000|2024-09-27 01:50:40|196489.6|196364.6|196491|196366|196494|196369|196489.5|196364.5|9
1727401850000|2024-09-27 01:50:50|196489.6|196364.6|196491.5|196366.5|196494.4|196369.4|196489.6|196364.6|3
1727401860000|2024-09-27 01:51:00|196494.5|196369.5|196492|196367|196496.7|196371.7|196491.2|196366.2|16
1727401870000|2024-09-27 01:51:10|196493.1|196368.1|196463.3|196338.3|196493.1|196368.1|196461.3|196336.3|9
1727401880000|2024-09-27 01:51:20|196465.4|196340.4|196465|196340|196469.3|196344.3|196464.5|196339.5|12
1727401890000|2024-09-27 01:51:30|196468.3|196343.3|196469|196344|196469|196344|196464.5|196339.5|7
1727401900000|2024-09-27 01:51:40|196465.3|196340.3|196469.4|196344.4|196469.4|196344.4|196465.3|196340.3|2
1727401910000|2024-09-27 01:51:50|196466.6|196341.6|196468.3|196343.3|196468.9|196343.9|196462.8|196337.8|13
1727401920000|2024-09-27 01:52:00|196462.8|196337.8|196455.2|196330.2|196468.2|196343.2|196455.2|196330.2|5
1727401930000|2024-09-27 01:52:10|196454.8|196329.8|196451.9|196326.9|196454.8|196329.8|196451.2|196326.2|5
1727401940000|2024-09-27 01:52:20|196452.9|196327.9|196452.1|196327.1|196457.3|196332.3|196451.1|196326.1|6
1727401950000|2024-09-27 01:52:30|196452.7|196327.7|196419.2|196294.2|196456.5|196331.5|196419.2|196294.2|10
1727401960000|2024-09-27 01:52:40|196418.3|196293.3|196413.4|196288.4|196418.4|196293.4|196413.4|196288.4|7
1727401970000|2024-09-27 01:52:50|196413.6|196288.6|196413.2|196288.2|196413.6|196288.6|196409.3|196284.3|18
1727401980000|2024-09-27 01:53:00|196409.3|196284.3|196401.1|196276.1|196413.4|196288.4|196400.7|196275.7|18
1727401990000|2024-09-27 01:53:10|196402.6|196277.6|196401.4|196276.4|196405.3|196280.3|196401.4|196276.4|9
1727402000000|2024-09-27 01:53:20|196401.6|196276.6|196400.9|196275.9|196403.9|196278.9|196400.9|196275.9|13
1727402010000|2024-09-27 01:53:30|196401.1|196276.1|196400.6|196275.6|196406|196281|196400.5|196275.5|11
1727402020000|2024-09-27 01:53:40|196400.2|196275.2|196360.2|196235.2|196402.5|196277.5|196356.5|196231.5|15
1727402030000|2024-09-27 01:53:50|196360.7|196235.7|196360.6|196235.6|196368.1|196243.1|196350.1|196225.1|23
1727402040000|2024-09-27 01:54:00|196359.4|196234.4|196358.7|196233.7|196359.4|196234.4|196355.2|196230.2|8
1727402050000|2024-09-27 01:54:10|196355.6|196230.6|196356.9|196231.9|196357.7|196232.7|196344.6|196219.6|22
1727402060000|2024-09-27 01:54:20|196355.4|196230.4|196356.2|196231.2|196357.9|196232.9|196352.2|196227.2|17
1727402070000|2024-09-27 01:54:30|196357.1|196232.1|196357.2|196232.2|196359.4|196234.4|196351.7|196226.7|19
1727402080000|2024-09-27 01:54:40|196356.3|196231.3|196353|196228|196357.2|196232.2|196346.1|196221.1|13
1727402090000|2024-09-27 01:54:50|196352.6|196227.6|196351.2|196226.2|196358.1|196233.1|196351.2|196226.2|21
1727402100000|2024-09-27 01:55:00|196350.3|196225.3|196345.9|196220.9|196350.3|196225.3|196345.9|196220.9|3
1727402120000|2024-09-27 01:55:20|196350.5|196225.5|196347.2|196222.2|196354.2|196229.2|196337.7|196212.7|26
1727402130000|2024-09-27 01:55:30|196343.4|196218.4|196340.9|196215.9|196359.1|196234.1|196332.3|196207.3|19
1727402140000|2024-09-27 01:55:40|196342.9|196217.9|196341.9|196216.9|196342.9|196217.9|196338.4|196213.4|11
1727402150000|2024-09-27 01:55:50|196343.8|196218.8|196345|196220|196350.6|196225.6|196338.9|196213.9|19
1727402160000|2024-09-27 01:56:00|196344.2|196219.2|196355|196230|196363.9|196238.9|196342.1|196217.1|15
1727402170000|2024-09-27 01:56:10|196354.3|196229.3|196345.5|196220.5|196355.3|196230.3|196343.5|196218.5|15
1727402180000|2024-09-27 01:56:20|196347.3|196222.3|196329.5|196204.5|196347.3|196222.3|196329.5|196204.5|14
1727402190000|2024-09-27 01:56:30|196333.5|196208.5|196340.7|196215.7|196372.7|196247.7|196324.9|196199.9|17
1727402200000|2024-09-27 01:56:40|196340.4|196215.4|196375.5|196250.5|196377.8|196252.8|196340.4|196215.4|15
1727402210000|2024-09-27 01:56:50|196373|196248|196368.1|196243.1|196375|196250|196364.9|196239.9|10
1727402220000|2024-09-27 01:57:00|196368.5|196243.5|196363.7|196238.7|196369.7|196244.7|196357.5|196232.5|8
1727402230000|2024-09-27 01:57:10|196362.5|196237.5|196343.5|196218.5|196364.6|196239.6|196340.4|196215.4|12
1727402240000|2024-09-27 01:57:20|196339.8|196214.8|196335.6|196210.6|196339.8|196214.8|196331.8|196206.8|5
1727402250000|2024-09-27 01:57:30|196336.4|196211.4|196361.5|196236.5|196362.6|196237.6|196332.2|196207.2|22
1727402260000|2024-09-27 01:57:40|196364.8|196239.8|196365.2|196240.2|196365.2|196240.2|196362|196237|5
1727402270000|2024-09-27 01:57:50|196363.8|196238.8|196343.1|196218.1|196368.8|196243.8|196338.9|196213.9|8
1727402280000|2024-09-27 01:58:00|196344.8|196219.8|196356.8|196231.8|196359.9|196234.9|196325.2|196200.2|22
1727402290000|2024-09-27 01:58:10|196359.9|196234.9|196359.8|196234.8|196359.9|196234.9|196354.5|196229.5|14
1727402300000|2024-09-27 01:58:20|196353.2|196228.2|196330.9|196205.9|196360.5|196235.5|196329.7|196204.7|13
1727402310000|2024-09-27 01:58:30|196331.5|196206.5|196361.8|196236.8|196361.8|196236.8|196327.5|196202.5|20
1727402320000|2024-09-27 01:58:40|196364.4|196239.4|196363.4|196238.4|196364.8|196239.8|196359.4|196234.4|12
1727402330000|2024-09-27 01:58:50|196353.4|196228.4|196337.1|196212.1|196365.1|196240.1|196337.1|196212.1|14
1727402340000|2024-09-27 01:59:00|196337.9|196212.9|196389.7|196264.7|196389.7|196264.7|196334.7|196209.7|15
1727402350000|2024-09-27 01:59:10|196390.3|196265.3|196392|196267|196402.2|196277.2|196390.3|196265.3|22
1727402360000|2024-09-27 01:59:20|196395.8|196270.8|196358.2|196233.2|196397|196272|196355.5|196230.5|14
1727402370000|2024-09-27 01:59:30|196358.5|196233.5|196359.3|196234.3|196359.3|196234.3|196356.3|196231.3|11
1727402380000|2024-09-27 01:59:40|196358.9|196233.9|196358.9|196233.9|196358.9|196233.9|196358.7|196233.7|3
1727402390000|2024-09-27 01:59:50|196359.4|196234.4|196359|196234|196359.9|196234.9|196358.3|196233.3|9
1727402400000|2024-09-27 02:00:00|196358.3|196233.3|196341|196216|196358.3|196233.3|196337.5|196212.5|26
1727402410000|2024-09-27 02:00:10|196340.9|196215.9|196344.3|196219.3|196346.6|196221.6|196336.9|196211.9|16
1727402420000|2024-09-27 02:00:20|196342.6|196217.6|196335.5|196210.5|196346.6|196221.6|196335.4|196210.4|22
1727402430000|2024-09-27 02:00:30|196339|196214|196338.9|196213.9|196339.1|196214.1|196337.6|196212.6|5
1727402440000|2024-09-27 02:00:40|196338.1|196213.1|196339|196214|196341.6|196216.6|196338.1|196213.1|3
1727402460000|2024-09-27 02:01:00|196334.2|196209.2|196348.6|196223.6|196348.6|196223.6|196334.2|196209.2|16
1727402470000|2024-09-27 02:01:10|196347.5|196222.5|196354.3|196229.3|196354.3|196229.3|196345.5|196220.5|6
1727402480000|2024-09-27 02:01:20|196355|196230|196355|196230|196355|196230|196355|196230|1
1727402490000|2024-09-27 02:01:30|196357.1|196232.1|196395.1|196270.1|196396.9|196271.9|196357.1|196232.1|16
1727402500000|2024-09-27 02:01:40|196396.3|196271.3|196394|196269|196397|196272|196389.7|196264.7|14
1727402510000|2024-09-27 02:01:50|196393|196268|196392.6|196267.6|196394.8|196269.8|196390.2|196265.2|11
1727402520000|2024-09-27 02:02:00|196388.6|196263.6|196359.4|196234.4|196389|196264|196354|196229|9
1727402530000|2024-09-27 02:02:10|196363|196238|196360.2|196235.2|196363|196238|196355|196230|18
1727402540000|2024-09-27 02:02:20|196359.4|196234.4|196356.3|196231.3|196361.2|196236.2|196356.2|196231.2|19
1727402550000|2024-09-27 02:02:30|196359.5|196234.5|196360.8|196235.8|196360.8|196235.8|196356.5|196231.5|11
1727402560000|2024-09-27 02:02:40|196360|196235|196360.4|196235.4|196361.1|196236.1|196357.1|196232.1|6
1727402570000|2024-09-27 02:02:50|196357.5|196232.5|196359.4|196234.4|196360.4|196235.4|196355.7|196230.7|5
1727402580000|2024-09-27 02:03:00|196355.3|196230.3|196358.3|196233.3|196358.8|196233.8|196355.3|196230.3|5
1727402590000|2024-09-27 02:03:10|196353.9|196228.9|196358.1|196233.1|196358.4|196233.4|196353.9|196228.9|9
1727402610000|2024-09-27 02:03:30|196357.2|196232.2|196360.3|196235.3|196361.1|196236.1|196353.3|196228.3|6
1727402620000|2024-09-27 02:03:40|196362.8|196237.8|196394.3|196269.3|196400.3|196275.3|196362.8|196237.8|5
1727402630000|2024-09-27 02:03:50|196391.6|196266.6|196395.7|196270.7|196395.7|196270.7|196391.6|196266.6|4
1727402640000|2024-09-27 02:04:00|196396.5|196271.5|196396.2|196271.2|196396.5|196271.5|196391.8|196266.8|12
1727402650000|2024-09-27 02:04:10|196398.1|196273.1|196398|196273|196398.1|196273.1|196396.3|196271.3|4
1727402660000|2024-09-27 02:04:20|196400|196275|196422.9|196297.9|196439.4|196314.4|196400|196275|8
1727402670000|2024-09-27 02:04:30|196422.6|196297.6|196407.5|196282.5|196422.9|196297.9|196407.5|196282.5|10
1727402680000|2024-09-27 02:04:40|196406.5|196281.5|196421.9|196296.9|196424.7|196299.7|196406.5|196281.5|15
1727402690000|2024-09-27 02:04:50|196421.7|196296.7|196421|196296|196426|196301|196419|196294|16
1727402700000|2024-09-27 02:05:00|196416.2|196291.2|196421.4|196296.4|196427.9|196302.9|196416.2|196291.2|19
1727402710000|2024-09-27 02:05:10|196420.6|196295.6|196420.7|196295.7|196429|196304|196417.9|196292.9|18
1727402720000|2024-09-27 02:05:20|196419.8|196294.8|196414|196289|196423.9|196298.9|196413.8|196288.8|10
1727402730000|2024-09-27 02:05:30|196412.2|196287.2|196412.2|196287.2|196412.2|196287.2|196412.2|196287.2|1
1727402760000|2024-09-27 02:06:00|196408.2|196283.2|196411.8|196286.8|196418.9|196293.9|196408.2|196283.2|14
1727402770000|2024-09-27 02:06:10|196414.4|196289.4|196421.1|196296.1|196428|196303|196414.4|196289.4|12
1727402780000|2024-09-27 02:06:20|196420.1|196295.1|196419.9|196294.9|196420.9|196295.9|196419.9|196294.9|3
1727402790000|2024-09-27 02:06:30|196415.4|196290.4|196373.8|196248.8|196415.4|196290.4|196367.5|196242.5|24
1727402800000|2024-09-27 02:06:40|196370.5|196245.5|196370.4|196245.4|196374.5|196249.5|196370.4|196245.4|5
1727402810000|2024-09-27 02:06:50|196374|196249|196369.4|196244.4|196375.1|196250.1|196369.4|196244.4|10
1727402820000|2024-09-27 02:07:00|196375.7|196250.7|196361.8|196236.8|196376|196251|196357.3|196232.3|23
1727402830000|2024-09-27 02:07:10|196358.8|196233.8|196335.8|196210.8|196358.8|196233.8|196328.7|196203.7|33
1727402840000|2024-09-27 02:07:20|196336.8|196211.8|196330.8|196205.8|196345.7|196220.7|196329.6|196204.6|22
1727402850000|2024-09-27 02:07:30|196335.8|196210.8|196341.9|196216.9|196351.9|196226.9|196335.8|196210.8|19
1727402860000|2024-09-27 02:07:40|196342|196217|196350.6|196225.6|196350.7|196225.7|196342|196217|8
1727402870000|2024-09-27 02:07:50|196353|196228|196343.4|196218.4|196353|196228|196343.4|196218.4|18
1727402880000|2024-09-27 02:08:00|196349.1|196224.1|196333.9|196208.9|196349.1|196224.1|196329.8|196204.8|17
1727402890000|2024-09-27 02:08:10|196331.9|196206.9|196322.2|196197.2|196334|196209|196313.7|196188.7|25
1727402900000|2024-09-27 02:08:20|196322.1|196197.1|196323|196198|196326.5|196201.5|196318.8|196193.8|24
1727402910000|2024-09-27 02:08:30|196324|196199|196325.6|196200.6|196327.8|196202.8|196320|196195|18
1727402920000|2024-09-27 02:08:40|196327.6|196202.6|196326.3|196201.3|196328.1|196203.1|196325.8|196200.8|5
1727402930000|2024-09-27 02:08:50|196325.5|196200.5|196325.5|196200.5|196325.5|196200.5|196325.5|196200.5|1
1727402940000|2024-09-27 02:09:00|196322.8|196197.8|196324.8|196199.8|196328.7|196203.7|196322.8|196197.8|10
1727402950000|2024-09-27 02:09:10|196327.6|196202.6|196330.1|196205.1|196333.1|196208.1|196324.8|196199.8|21
1727402960000|2024-09-27 02:09:20|196326.9|196201.9|196344.9|196219.9|196344.9|196219.9|196326.6|196201.6|16
1727402970000|2024-09-27 02:09:30|196342.7|196217.7|196337|196212|196347.1|196222.1|196333|196208|19
1727402980000|2024-09-27 02:09:40|196336|196211|196376.9|196251.9|196379.5|196254.5|196332|196207|14
1727402990000|2024-09-27 02:09:50|196375.5|196250.5|196382.6|196257.6|196384.4|196259.4|196375.5|196250.5|9
1727403000000|2024-09-27 02:10:00|196381.8|196256.8|196371.7|196246.7|196381.8|196256.8|196367.8|196242.8|12
1727403010000|2024-09-27 02:10:10|196370.7|196245.7|196368.8|196243.8|196370.7|196245.7|196368.7|196243.7|7
1727403020000|2024-09-27 02:10:20|196369|196244|196374.3|196249.3|196374.6|196249.6|196369|196244|8
1727403030000|2024-09-27 02:10:30|196371.5|196246.5|196374.7|196249.7|196374.7|196249.7|196371.5|196246.5|5
1727403040000|2024-09-27 02:10:40|196375.8|196250.8|196373.2|196248.2|196375.8|196250.8|196372.8|196247.8|4
1727403060000|2024-09-27 02:11:00|196369.2|196244.2|196353.4|196228.4|196369.2|196244.2|196343.7|196218.7|11
1727403070000|2024-09-27 02:11:10|196353.6|196228.6|196340.1|196215.1|196353.6|196228.6|196340.1|196215.1|7
1727403080000|2024-09-27 02:11:20|196340.5|196215.5|196341|196216|196341|196216|196340.4|196215.4|4
1727403100000|2024-09-27 02:11:40|196340.9|196215.9|196340.9|196215.9|196340.9|196215.9|196340.9|196215.9|1
1727403120000|2024-09-27 02:12:00|196338.3|196213.3|196340.7|196215.7|196348.6|196223.6|196329.9|196204.9|22
1727403130000|2024-09-27 02:12:10|196335.8|196210.8|196340.5|196215.5|196340.6|196215.6|196335.8|196210.8|8
1727403140000|2024-09-27 02:12:20|196342.5|196217.5|196339.6|196214.6|196342.5|196217.5|196337.2|196212.2|9
1727403150000|2024-09-27 02:12:30|196340|196215|196339.3|196214.3|196340.4|196215.4|196336.4|196211.4|6
1727403160000|2024-09-27 02:12:40|196336.1|196211.1|196338.7|196213.7|196339.2|196214.2|196336.1|196211.1|3
1727403170000|2024-09-27 02:12:50|196338.6|196213.6|196337.1|196212.1|196338.6|196213.6|196337.1|196212.1|2
1727403180000|2024-09-27 02:13:00|196331.4|196206.4|196340.3|196215.3|196342.2|196217.2|196331.4|196206.4|5
1727403190000|2024-09-27 02:13:10|196337.8|196212.8|196334.6|196209.6|196337.8|196212.8|196334.6|196209.6|2
1727403200000|2024-09-27 02:13:20|196332.4|196207.4|196311.7|196186.7|196332.4|196207.4|196311|196186|15
1727403230000|2024-09-27 02:13:50|196312.3|196187.3|196326.2|196201.2|196327.1|196202.1|196312.3|196187.3|10
1727403240000|2024-09-27 02:14:00|196323|196198|196322.8|196197.8|196324.8|196199.8|196313.1|196188.1|18
1727403250000|2024-09-27 02:14:10|196320.6|196195.6|196321.6|196196.6|196325.8|196200.8|196315.3|196190.3|10
1727403260000|2024-09-27 02:14:20|196323.4|196198.4|196325.7|196200.7|196325.7|196200.7|196323.4|196198.4|2
1727403270000|2024-09-27 02:14:30|196324.7|196199.7|196325.8|196200.8|196325.8|196200.8|196324.7|196199.7|2
1727403290000|2024-09-27 02:14:50|196324.3|196199.3|196324|196199|196329.1|196204.1|196323.5|196198.5|15
1727403300000|2024-09-27 02:15:00|196326|196201|196327.5|196202.5|196327.8|196202.8|196326|196201|3
1727403310000|2024-09-27 02:15:10|196326.5|196201.5|196326.6|196201.6|196327.7|196202.7|196326.4|196201.4|5
1727403320000|2024-09-27 02:15:20|196327.7|196202.7|196328|196203|196328|196203|196327.7|196202.7|2
1727403330000|2024-09-27 02:15:30|196325.1|196200.1|196325.1|196200.1|196325.1|196200.1|196325.1|196200.1|1
1727403340000|2024-09-27 02:15:40|196325.8|196200.8|196325.8|196200.8|196325.8|196200.8|196325.8|196200.8|1
1727403350000|2024-09-27 02:15:50|196329.8|196204.8|196341.2|196216.2|196341.2|196216.2|196329.4|196204.4|6
1727403360000|2024-09-27 02:16:00|196337.6|196212.6|196344.3|196219.3|196344.3|196219.3|196337.6|196212.6|13
1727403370000|2024-09-27 02:16:10|196342.8|196217.8|196342.9|196217.9|196343.8|196218.8|196335|196210|24
1727403380000|2024-09-27 02:16:20|196343|196218|196341.2|196216.2|196344.6|196219.6|196339.6|196214.6|7
1727403390000|2024-09-27 02:16:30|196337.9|196212.9|196340.1|196215.1|196341.9|196216.9|196335.4|196210.4|14
1727403400000|2024-09-27 02:16:40|196338.4|196213.4|196330.3|196205.3|196338.4|196213.4|196329.3|196204.3|8
1727403410000|2024-09-27 02:16:50|196327.7|196202.7|196328.1|196203.1|196329.2|196204.2|196324.9|196199.9|10
1727403420000|2024-09-27 02:17:00|196328.5|196203.5|196328.1|196203.1|196328.5|196203.5|196328.1|196203.1|2
1727403430000|2024-09-27 02:17:10|196324|196199|196338.7|196213.7|196339.2|196214.2|196324|196199|11
1727403440000|2024-09-27 02:17:20|196340.8|196215.8|196334.6|196209.6|196340.8|196215.8|196327.3|196202.3|9
1727403450000|2024-09-27 02:17:30|196332.8|196207.8|196323.6|196198.6|196333.2|196208.2|196323.6|196198.6|12
1727403460000|2024-09-27 02:17:40|196326.8|196201.8|196310.1|196185.1|196326.8|196201.8|196306.1|196181.1|14
1727403470000|2024-09-27 02:17:50|196316.3|196191.3|196311.2|196186.2|196316.3|196191.3|196310.5|196185.5|8
1727403480000|2024-09-27 02:18:00|196311.5|196186.5|196309|196184|196311.5|196186.5|196305.9|196180.9|4
1727403490000|2024-09-27 02:18:10|196309.8|196184.8|196353.3|196228.3|196353.3|196228.3|196309.8|196184.8|11
1727403500000|2024-09-27 02:18:20|196353.4|196228.4|196365|196240|196370.7|196245.7|196353|196228|24
1727403510000|2024-09-27 02:18:30|196369.2|196244.2|196363.5|196238.5|196370.3|196245.3|196360.5|196235.5|30
1727403520000|2024-09-27 02:18:40|196365.4|196240.4|196364.8|196239.8|196367.9|196242.9|196364.5|196239.5|12
1727403530000|2024-09-27 02:18:50|196365.3|196240.3|196364.6|196239.6|196365.3|196240.3|196364.6|196239.6|3
1727403540000|2024-09-27 02:19:00|196365.4|196240.4|196371.9|196246.9|196372.9|196247.9|196365.4|196240.4|12
1727403550000|2024-09-27 02:19:10|196373.2|196248.2|196386.6|196261.6|196386.8|196261.8|196373.2|196248.2|17
1727403560000|2024-09-27 02:19:20|196376.4|196251.4|196379.3|196254.3|196379.8|196254.8|196376.1|196251.1|6
1727403570000|2024-09-27 02:19:30|196387.4|196262.4|196387.6|196262.6|196388.6|196263.6|196385.2|196260.2|6
1727403580000|2024-09-27 02:19:40|196388.9|196263.9|196394.2|196269.2|196400.6|196275.6|196388.9|196263.9|7
1727403590000|2024-09-27 02:19:50|196392|196267|196390.1|196265.1|196392|196267|196386.7|196261.7|10
1727403600000|2024-09-27 02:20:00|196391|196266|196393.5|196268.5|196402.2|196277.2|196391|196266|21
1727403610000|2024-09-27 02:20:10|196393.9|196268.9|196395.8|196270.8|196396.5|196271.5|196391.4|196266.4|17
1727403620000|2024-09-27 02:20:20|196394.6|196269.6|196395.6|196270.6|196396|196271|196392.5|196267.5|7
1727403630000|2024-09-27 02:20:30|196396.7|196271.7|196398.4|196273.4|196399.1|196274.1|196386.7|196261.7|20
1727403640000|2024-09-27 02:20:40|196396.3|196271.3|196396.9|196271.9|196401.2|196276.2|196393.1|196268.1|25
1727403650000|2024-09-27 02:20:50|196396.2|196271.2|196405.2|196280.2|196407.6|196282.6|196396.2|196271.2|9
1727403660000|2024-09-27 02:21:00|196405.7|196280.7|196405.1|196280.1|196410.6|196285.6|196404.5|196279.5|18
1727403670000|2024-09-27 02:21:10|196406.5|196281.5|196406.2|196281.2|196408.3|196283.3|196401.9|196276.9|14
1727403680000|2024-09-27 02:21:20|196404.2|196279.2|196405.4|196280.4|196409.7|196284.7|196404.2|196279.2|12
1727403690000|2024-09-27 02:21:30|196407.6|196282.6|196405.3|196280.3|196408.7|196283.7|196402.2|196277.2|18
1727403700000|2024-09-27 02:21:40|196404.3|196279.3|196404.8|196279.8|196407.5|196282.5|196404.3|196279.3|9
1727403710000|2024-09-27 02:21:50|196404.9|196279.9|196404|196279|196404.9|196279.9|196402.6|196277.6|5
1727403720000|2024-09-27 02:22:00|196402.4|196277.4|196403.2|196278.2|196407.8|196282.8|196402.4|196277.4|8
1727403730000|2024-09-27 02:22:10|196405.9|196280.9|196404.6|196279.6|196405.9|196280.9|196401|196276|15
1727403740000|2024-09-27 02:22:20|196402.5|196277.5|196402.8|196277.8|196404.9|196279.9|196401.3|196276.3|9
1727403750000|2024-09-27 02:22:30|196401.3|196276.3|196406.9|196281.9|196409.1|196284.1|196401.1|196276.1|17
1727403760000|2024-09-27 02:22:40|196403.4|196278.4|196409.5|196284.5|196409.5|196284.5|196401.9|196276.9|11
1727403770000|2024-09-27 02:22:50|196403.7|196278.7|196403.8|196278.8|196405.5|196280.5|196402|196277|17
1727403780000|2024-09-27 02:23:00|196402.3|196277.3|196388.2|196263.2|196403.6|196278.6|196388.2|196263.2|16
1727403790000|2024-09-27 02:23:10|196391.5|196266.5|196391|196266|196391.5|196266.5|196388.4|196263.4|7
1727403800000|2024-09-27 02:23:20|196388.4|196263.4|196391.4|196266.4|196398.6|196273.6|196388.4|196263.4|19
1727403810000|2024-09-27 02:23:30|196388.7|196263.7|196398.3|196273.3|196398.3|196273.3|196388.6|196263.6|19
1727403820000|2024-09-27 02:23:40|196396.2|196271.2|196397.6|196272.6|196397.6|196272.6|196394.6|196269.6|5
1727403830000|2024-09-27 02:23:50|196395.8|196270.8|196407.4|196282.4|196411.6|196286.6|196395.8|196270.8|9
1727403840000|2024-09-27 02:24:00|196410|196285|196431.5|196306.5|196434.1|196309.1|196409.9|196284.9|12
1727403850000|2024-09-27 02:24:10|196430.7|196305.7|196431|196306|196431|196306|196430.7|196305.7|2
1727403860000|2024-09-27 02:24:20|196429.7|196304.7|196425.5|196300.5|196429.7|196304.7|196420.4|196295.4|9
1727403870000|2024-09-27 02:24:30|196429.8|196304.8|196429.7|196304.7|196429.8|196304.8|196420.4|196295.4|20
1727403890000|2024-09-27 02:24:50|196429.6|196304.6|196430.2|196305.2|196430.5|196305.5|196425.8|196300.8|5
1727403910000|2024-09-27 02:25:10|196433.3|196308.3|196432.9|196307.9|196434.2|196309.2|196426.6|196301.6|6
1727403920000|2024-09-27 02:25:20|196427.7|196302.7|196430.2|196305.2|196432.3|196307.3|196427.7|196302.7|9
1727403930000|2024-09-27 02:25:30|196432.9|196307.9|196433.1|196308.1|196433.9|196308.9|196431.4|196306.4|5
1727403940000|2024-09-27 02:25:40|196432.6|196307.6|196433|196308|196433.3|196308.3|196427|196302|5
1727403950000|2024-09-27 02:25:50|196431.8|196306.8|196433.7|196308.7|196433.7|196308.7|196431.8|196306.8|4
1727403960000|2024-09-27 02:26:00|196432.6|196307.6|196434.4|196309.4|196434.4|196309.4|196430.4|196305.4|5
1727403980000|2024-09-27 02:26:20|196434|196309|196435|196310|196435|196310|196432.9|196307.9|3
1727403990000|2024-09-27 02:26:30|196430.7|196305.7|196433.8|196308.8|196435.2|196310.2|196430.7|196305.7|5
1727404000000|2024-09-27 02:26:40|196429.5|196304.5|196422.8|196297.8|196433|196308|196417.4|196292.4|16
1727404010000|2024-09-27 02:26:50|196417.4|196292.4|196427|196302|196427.7|196302.7|196417.4|196292.4|22
1727404020000|2024-09-27 02:27:00|196421.4|196296.4|196425.6|196300.6|196426.5|196301.5|196419.7|196294.7|16
1727404030000|2024-09-27 02:27:10|196425.3|196300.3|196425.4|196300.4|196426.1|196301.1|196421.3|196296.3|6
1727404040000|2024-09-27 02:27:20|196426.1|196301.1|196425.2|196300.2|196427|196302|196419.6|196294.6|21
1727404050000|2024-09-27 02:27:30|196419.8|196294.8|196464.1|196339.1|196464.1|196339.1|196419.8|196294.8|18
1727404060000|2024-09-27 02:27:40|196461.8|196336.8|196493.4|196368.4|196498.1|196373.1|196461.8|196336.8|6
1727404070000|2024-09-27 02:27:50|196495.5|196370.5|196479.6|196354.6|196495.5|196370.5|196470.8|196345.8|22
1727404080000|2024-09-27 02:28:00|196477.5|196352.5|196476.8|196351.8|196481.2|196356.2|196475.1|196350.1|27
1727404090000|2024-09-27 02:28:10|196479.9|196354.9|196480.2|196355.2|196481.6|196356.6|196474.4|196349.4|23
1727404100000|2024-09-27 02:28:20|196478|196353|196480.7|196355.7|196482.1|196357.1|196478|196353|16
1727404120000|2024-09-27 02:28:40|196478.3|196353.3|196480.1|196355.1|196481.6|196356.6|196478.2|196353.2|14
1727404130000|2024-09-27 02:28:50|196479.7|196354.7|196480.6|196355.6|196481.9|196356.9|196474.9|196349.9|17
1727404140000|2024-09-27 02:29:00|196475.8|196350.8|196475.7|196350.7|196480.5|196355.5|196471.4|196346.4|15
1727404150000|2024-09-27 02:29:10|196471.8|196346.8|196474.7|196349.7|196478.7|196353.7|196469.8|196344.8|21
1727404160000|2024-09-27 02:29:20|196479.3|196354.3|196476.9|196351.9|196479.3|196354.3|196471.4|196346.4|20
1727404170000|2024-09-27 02:29:30|196473.5|196348.5|196477.4|196352.4|196477.4|196352.4|196471.3|196346.3|6
1727404180000|2024-09-27 02:29:40|196474.2|196349.2|196476.8|196351.8|196479|196354|196471.9|196346.9|20
1727404190000|2024-09-27 02:29:50|196473.9|196348.9|196472.5|196347.5|196477.4|196352.4|196470.4|196345.4|11
1727404200000|2024-09-27 02:30:00|196468|196343|196448.7|196323.7|196471.8|196346.8|196442|196317|23
1727404210000|2024-09-27 02:30:10|196449.7|196324.7|196447|196322|196453.4|196328.4|196443.9|196318.9|32
1727404220000|2024-09-27 02:30:20|196443.8|196318.8|196436.3|196311.3|196453.3|196328.3|196433.8|196308.8|26
1727404230000|2024-09-27 02:30:30|196435.9|196310.9|196435.5|196310.5|196438.9|196313.9|196433.6|196308.6|15
1727404240000|2024-09-27 02:30:40|196434.5|196309.5|196416.5|196291.5|196435.1|196310.1|196412.9|196287.9|12
1727404250000|2024-09-27 02:30:50|196413|196288|196415.7|196290.7|196416.8|196291.8|196412.3|196287.3|15
1727404260000|2024-09-27 02:31:00|196413.8|196288.8|196415.8|196290.8|196415.8|196290.8|196410.7|196285.7|5
1727404270000|2024-09-27 02:31:10|196415.7|196290.7|196405.7|196280.7|196415.7|196290.7|196405.7|196280.7|4
1727404280000|2024-09-27 02:31:20|196408.3|196283.3|196412.8|196287.8|196412.8|196287.8|196407.8|196282.8|5
1727404290000|2024-09-27 02:31:30|196415|196290|196390.9|196265.9|196417.1|196292.1|196384.2|196259.2|22
1727404300000|2024-09-27 02:31:40|196392.5|196267.5|196384.4|196259.4|196394|196269|196384.4|196259.4|11
1727404310000|2024-09-27 02:31:50|196386.1|196261.1|196388.9|196263.9|196389.1|196264.1|196386.1|196261.1|3
1727404320000|2024-09-27 02:32:00|196391.2|196266.2|196391.2|196266.2|196391.2|196266.2|196391.2|196266.2|1
1727404330000|2024-09-27 02:32:10|196393.3|196268.3|196399.5|196274.5|196401|196276|196393.3|196268.3|8
1727404340000|2024-09-27 02:32:20|196397.9|196272.9|196401.4|196276.4|196403.7|196278.7|196394.8|196269.8|10
1727404350000|2024-09-27 02:32:30|196399.6|196274.6|196394.1|196269.1|196403.9|196278.9|196394.1|196269.1|18
1727404360000|2024-09-27 02:32:40|196391.4|196266.4|196394|196269|196394|196269|196386.1|196261.1|5
1727404390000|2024-09-27 02:33:10|196389.5|196264.5|196390.1|196265.1|196395.4|196270.4|196386.7|196261.7|6
1727404410000|2024-09-27 02:33:30|196390.2|196265.2|196391.2|196266.2|196393.4|196268.4|196390.2|196265.2|5
1727404420000|2024-09-27 02:33:40|196390.6|196265.6|196394.8|196269.8|196394.8|196269.8|196390.6|196265.6|6
1727404430000|2024-09-27 02:33:50|196399.2|196274.2|196394.2|196269.2|196400|196275|196390.9|196265.9|13
1727404440000|2024-09-27 02:34:00|196391.7|196266.7|196391.1|196266.1|196397.6|196272.6|196388.1|196263.1|9
1727404450000|2024-09-27 02:34:10|196393.1|196268.1|196391.5|196266.5|196395.3|196270.3|196391|196266|13
1727404460000|2024-09-27 02:34:20|196394.3|196269.3|196395.8|196270.8|196395.8|196270.8|196391.4|196266.4|13
1727404470000|2024-09-27 02:34:30|196396.7|196271.7|196394.6|196269.6|196396.7|196271.7|196391.6|196266.6|13
1727404480000|2024-09-27 02:34:40|196395.6|196270.6|196394.6|196269.6|196398.6|196273.6|196393.5|196268.5|16
1727404490000|2024-09-27 02:34:50|196393|196268|196396|196271|196397.4|196272.4|196392.8|196267.8|15
1727404500000|2024-09-27 02:35:00|196394.8|196269.8|196396.4|196271.4|196398.2|196273.2|196394.6|196269.6|5
1727404510000|2024-09-27 02:35:10|196386.3|196261.3|196394.8|196269.8|196397.3|196272.3|196386.3|196261.3|6
1727404520000|2024-09-27 02:35:20|196393.3|196268.3|196389.4|196264.4|196396.3|196271.3|196389.4|196264.4|6
1727404530000|2024-09-27 02:35:30|196395.3|196270.3|196391.9|196266.9|196396|196271|196388.5|196263.5|11
1727404540000|2024-09-27 02:35:40|196388.5|196263.5|196397.2|196272.2|196398|196273|196388.5|196263.5|11
1727404550000|2024-09-27 02:35:50|196396.4|196271.4|196390.7|196265.7|196396.4|196271.4|196387.6|196262.6|9
1727404560000|2024-09-27 02:36:00|196392.8|196267.8|196396.8|196271.8|196398.6|196273.6|196392.8|196267.8|8
1727404570000|2024-09-27 02:36:10|196397.4|196272.4|196397.4|196272.4|196397.4|196272.4|196397.4|196272.4|1
1727404590000|2024-09-27 02:36:30|196397.3|196272.3|196397.3|196272.3|196397.3|196272.3|196397.3|196272.3|1
1727404600000|2024-09-27 02:36:40|196393.2|196268.2|196395.6|196270.6|196395.6|196270.6|196393.2|196268.2|2
1727404610000|2024-09-27 02:36:50|196390.8|196265.8|196389.8|196264.8|196395.2|196270.2|196389.8|196264.8|6
1727404620000|2024-09-27 02:37:00|196390.3|196265.3|196388.2|196263.2|196390.3|196265.3|196385.2|196260.2|10
1727404630000|2024-09-27 02:37:10|196385.1|196260.1|196387.7|196262.7|196387.7|196262.7|196385.1|196260.1|2
1727404640000|2024-09-27 02:37:20|196392.2|196267.2|196391.7|196266.7|196392.2|196267.2|196389.3|196264.3|3
1727404650000|2024-09-27 02:37:30|196386.4|196261.4|196387.2|196262.2|196387.2|196262.2|196382.5|196257.5|5
1727404680000|2024-09-27 02:38:00|196388.4|196263.4|196380|196255|196388.4|196263.4|196377.4|196252.4|10
1727404690000|2024-09-27 02:38:10|196381.2|196256.2|196397.8|196272.8|196397.8|196272.8|196377|196252|13
1727404700000|2024-09-27 02:38:20|196392.8|196267.8|196396.5|196271.5|196397.3|196272.3|196392.8|196267.8|12
1727404710000|2024-09-27 02:38:30|196392.5|196267.5|196395|196270|196395.3|196270.3|196390.6|196265.6|16
1727404720000|2024-09-27 02:38:40|196390.9|196265.9|196395.4|196270.4|196395.5|196270.5|196390.9|196265.9|11
1727404730000|2024-09-27 02:38:50|196391.3|196266.3|196394.1|196269.1|196395.5|196270.5|196388.2|196263.2|11
1727404740000|2024-09-27 02:39:00|196389.8|196264.8|196393.4|196268.4|196395.2|196270.2|196387.7|196262.7|7
1727404750000|2024-09-27 02:39:10|196394.7|196269.7|196394.7|196269.7|196394.7|196269.7|196394.7|196269.7|1
1727404760000|2024-09-27 02:39:20|196392.8|196267.8|196394.5|196269.5|196394.5|196269.5|196392.8|196267.8|2
1727404780000|2024-09-27 02:39:40|196392|196267|196392|196267|196392|196267|196392|196267|1
1727404790000|2024-09-27 02:39:50|196413.4|196288.4|196394.8|196269.8|196413.4|196288.4|196369.9|196244.9|5
1727404800000|2024-09-27 02:40:00|196392.5|196267.5|196394|196269|196394|196269|196392.2|196267.2|4
1727404820000|2024-09-27 02:40:20|196390.5|196265.5|196390.5|196265.5|196390.5|196265.5|196390.5|196265.5|1
1727404840000|2024-09-27 02:40:40|196393.3|196268.3|196430.7|196305.7|196431.1|196306.1|196393.3|196268.3|6
1727404850000|2024-09-27 02:40:50|196431.8|196306.8|196429.7|196304.7|196431.8|196306.8|196418.2|196293.2|5
1727404860000|2024-09-27 02:41:00|196429|196304|196407.5|196282.5|196429|196304|196388.5|196263.5|18
1727404870000|2024-09-27 02:41:10|196408.2|196283.2|196415|196290|196415|196290|196406.5|196281.5|9
1727404880000|2024-09-27 02:41:20|196413.8|196288.8|196415.5|196290.5|196417.3|196292.3|196410.4|196285.4|18
1727404890000|2024-09-27 02:41:30|196413.9|196288.9|196409.7|196284.7|196415.2|196290.2|196409.7|196284.7|23
1727404900000|2024-09-27 02:41:40|196410|196285|196413.7|196288.7|196414.1|196289.1|196409|196284|17
1727404910000|2024-09-27 02:41:50|196411.9|196286.9|196391.4|196266.4|196415|196290|196389|196264|20
1727404920000|2024-09-27 02:42:00|196388.6|196263.6|196390.1|196265.1|196390.1|196265.1|196388.6|196263.6|5
1727404940000|2024-09-27 02:42:20|196387.9|196262.9|196376.8|196251.8|196387.9|196262.9|196372.1|196247.1|7
1727404950000|2024-09-27 02:42:30|196377.7|196252.7|196382|196257|196382|196257|196377.7|196252.7|6
1727404960000|2024-09-27 02:42:40|196381.9|196256.9|196379.7|196254.7|196381.9|196256.9|196375.9|196250.9|8
1727404970000|2024-09-27 02:42:50|196384.8|196259.8|196384.5|196259.5|196384.8|196259.8|196384.5|196259.5|2
1727404980000|2024-09-27 02:43:00|196382.8|196257.8|196384.1|196259.1|196384.1|196259.1|196382.8|196257.8|2
1727405000000|2024-09-27 02:43:20|196385.1|196260.1|196385.5|196260.5|196385.5|196260.5|196385.1|196260.1|2
1727405010000|2024-09-27 02:43:30|196381.1|196256.1|196381.1|196256.1|196381.1|196256.1|196381.1|196256.1|1
1727405030000|2024-09-27 02:43:50|196382.8|196257.8|196384.7|196259.7|196385.2|196260.2|196382.8|196257.8|3
1727405040000|2024-09-27 02:44:00|196385.9|196260.9|196385.3|196260.3|196385.9|196260.9|196385.3|196260.3|2
1727405050000|2024-09-27 02:44:10|196385.6|196260.6|196387.8|196262.8|196389.3|196264.3|196385.6|196260.6|6
1727405060000|2024-09-27 02:44:20|196391.2|196266.2|196387.6|196262.6|196391.2|196266.2|196386.2|196261.2|8
1727405070000|2024-09-27 02:44:30|196390.4|196265.4|196385.5|196260.5|196393.1|196268.1|196384.3|196259.3|19
1727405080000|2024-09-27 02:44:40|196387.8|196262.8|196385.1|196260.1|196387.8|196262.8|196385.1|196260.1|4
1727405100000|2024-09-27 02:45:00|196385.3|196260.3|196385.3|196260.3|196385.3|196260.3|196385.3|196260.3|1
1727405110000|2024-09-27 02:45:10|196382.1|196257.1|196386|196261|196386|196261|196380.2|196255.2|6
1727405120000|2024-09-27 02:45:20|196386.5|196261.5|196383.5|196258.5|196386.5|196261.5|196383.5|196258.5|4
1727405130000|2024-09-27 02:45:30|196381.4|196256.4|196381.4|196256.4|196383.4|196258.4|196379.8|196254.8|12
1727405140000|2024-09-27 02:45:40|196379.5|196254.5|196385.8|196260.8|196387.8|196262.8|196379|196254|15
1727405150000|2024-09-27 02:45:50|196386.5|196261.5|196387|196262|196388.5|196263.5|196386.5|196261.5|4
1727405160000|2024-09-27 02:46:00|196388.6|196263.6|196385.4|196260.4|196388.6|196263.6|196385.4|196260.4|11
1727405170000|2024-09-27 02:46:10|196387.8|196262.8|196393.2|196268.2|196393.2|196268.2|196387.8|196262.8|2
1727405190000|2024-09-27 02:46:30|196393.7|196268.7|196398.9|196273.9|196403.8|196278.8|196388.5|196263.5|15
1727405200000|2024-09-27 02:46:40|196397|196272|196406.8|196281.8|196406.8|196281.8|196397|196272|5
1727405210000|2024-09-27 02:46:50|196407.8|196282.8|196396.5|196271.5|196419.3|196294.3|196396.2|196271.2|15
1727405220000|2024-09-27 02:47:00|196401.5|196276.5|196398.1|196273.1|196402.7|196277.7|196393.3|196268.3|19
1727405240000|2024-09-27 02:47:20|196398|196273|196374.2|196249.2|196398|196273|196371.2|196246.2|19
1727405250000|2024-09-27 02:47:30|196375.7|196250.7|196377.9|196252.9|196377.9|196252.9|196361.9|196236.9|13
1727405260000|2024-09-27 02:47:40|196378.9|196253.9|196384.9|196259.9|196384.9|196259.9|196378.9|196253.9|3
1727405270000|2024-09-27 02:47:50|196383.7|196258.7|196383.2|196258.2|196385.2|196260.2|196383.2|196258.2|3
1727405280000|2024-09-27 02:48:00|196385|196260|196385.1|196260.1|196385.1|196260.1|196385|196260|2
1727405290000|2024-09-27 02:48:10|196384.2|196259.2|196382.7|196257.7|196384.2|196259.2|196380.2|196255.2|4
1727405320000|2024-09-27 02:48:40|196383.1|196258.1|196379.5|196254.5|196383.6|196258.6|196379.5|196254.5|3
1727405340000|2024-09-27 02:49:00|196379.8|196254.8|196380.6|196255.6|196380.6|196255.6|196368.4|196243.4|5
1727405350000|2024-09-27 02:49:10|196379|196254|196354.3|196229.3|196381.8|196256.8|196351.5|196226.5|14
1727405360000|2024-09-27 02:49:20|196355.1|196230.1|196355.5|196230.5|196355.5|196230.5|196355|196230|4
1727405380000|2024-09-27 02:49:40|196350.2|196225.2|196350.2|196225.2|196350.2|196225.2|196350.2|196225.2|1
1727405390000|2024-09-27 02:49:50|196334.9|196209.9|196334.9|196209.9|196334.9|196209.9|196334.9|196209.9|1
1727405400000|2024-09-27 02:50:00|196335.2|196210.2|196356.6|196231.6|196356.6|196231.6|196335.2|196210.2|5
1727405410000|2024-09-27 02:50:10|196358.1|196233.1|196354.6|196229.6|196358.1|196233.1|196352.4|196227.4|10
1727405420000|2024-09-27 02:50:20|196355.9|196230.9|196354.4|196229.4|196357.7|196232.7|196354.2|196229.2|6
1727405430000|2024-09-27 02:50:30|196357.8|196232.8|196353.1|196228.1|196357.8|196232.8|196353.1|196228.1|9
1727405440000|2024-09-27 02:50:40|196348.8|196223.8|196354.4|196229.4|196355.3|196230.3|196347.7|196222.7|14
1727405450000|2024-09-27 02:50:50|196351.9|196226.9|196353.9|196228.9|196353.9|196228.9|196350.9|196225.9|5
1727405460000|2024-09-27 02:51:00|196356.6|196231.6|196357.6|196232.6|196357.6|196232.6|196356.6|196231.6|2
1727405470000|2024-09-27 02:51:10|196358.9|196233.9|196355.4|196230.4|196368.6|196243.6|196353.4|196228.4|5
1727405500000|2024-09-27 02:51:40|196355.7|196230.7|196334|196209|196355.7|196230.7|196334|196209|2
1727405510000|2024-09-27 02:51:50|196335.1|196210.1|196350.2|196225.2|196350.2|196225.2|196335.1|196210.1|2
1727405520000|2024-09-27 02:52:00|196351.9|196226.9|196358.4|196233.4|196358.4|196233.4|196351.9|196226.9|5
1727405530000|2024-09-27 02:52:10|196355.3|196230.3|196356.9|196231.9|196356.9|196231.9|196355.3|196230.3|2
1727405550000|2024-09-27 02:52:30|196358.2|196233.2|196358.6|196233.6|196358.6|196233.6|196356.4|196231.4|4
1727405560000|2024-09-27 02:52:40|196359.4|196234.4|196358.6|196233.6|196360.1|196235.1|196355.5|196230.5|6
1727405580000|2024-09-27 02:53:00|196359.1|196234.1|196379.7|196254.7|196380.3|196255.3|196357|196232|11
1727405590000|2024-09-27 02:53:10|196380.7|196255.7|196383.8|196258.8|196383.8|196258.8|196380.7|196255.7|5
1727405600000|2024-09-27 02:53:20|196385.9|196260.9|196387.6|196262.6|196387.6|196262.6|196385.9|196260.9|3
1727405630000|2024-09-27 02:53:50|196375.1|196250.1|196376|196251|196376|196251|196375.1|196250.1|2
1727405650000|2024-09-27 02:54:10|196384.3|196259.3|196384.3|196259.3|196384.3|196259.3|196384.3|196259.3|1
1727405680000|2024-09-27 02:54:40|196386.9|196261.9|196381.2|196256.2|196386.9|196261.9|196381.2|196256.2|2
1727405700000|2024-09-27 02:55:00|196382.5|196257.5|196382.5|196257.5|196382.5|196257.5|196382.5|196257.5|1
1727405710000|2024-09-27 02:55:10|196388|196263|196386.1|196261.1|196388|196263|196386.1|196261.1|2
1727405730000|2024-09-27 02:55:30|196387.2|196262.2|196387.2|196262.2|196387.2|196262.2|196387.2|196262.2|1
1727405740000|2024-09-27 02:55:40|196380.9|196255.9|196380.9|196255.9|196380.9|196255.9|196380.9|196255.9|1
1727405760000|2024-09-27 02:56:00|196386.9|196261.9|196386.9|196261.9|196386.9|196261.9|196386.9|196261.9|1
1727405770000|2024-09-27 02:56:10|196385.6|196260.6|196385.6|196260.6|196385.6|196260.6|196385.6|196260.6|1
1727405780000|2024-09-27 02:56:20|196381.4|196256.4|196395.6|196270.6|196395.6|196270.6|196381.4|196256.4|3
1727405790000|2024-09-27 02:56:30|196394.9|196269.9|196393.2|196268.2|196395.2|196270.2|196390.7|196265.7|18
1727405800000|2024-09-27 02:56:40|196392.4|196267.4|196392.4|196267.4|196392.4|196267.4|196392.4|196267.4|1
1727405820000|2024-09-27 02:57:00|196393.6|196268.6|196391.6|196266.6|196393.6|196268.6|196388.9|196263.9|4
1727405830000|2024-09-27 02:57:10|196390.7|196265.7|196389.7|196264.7|196390.7|196265.7|196389.7|196264.7|2
1727405850000|2024-09-27 02:57:30|196380.7|196255.7|196380.7|196255.7|196380.7|196255.7|196380.7|196255.7|1
1727405880000|2024-09-27 02:58:00|196375|196250|196385|196260|196386.8|196261.8|196375|196250|13
1727405890000|2024-09-27 02:58:10|196386.5|196261.5|196386.5|196261.5|196386.5|196261.5|196386.5|196261.5|1
1727405900000|2024-09-27 02:58:20|196385.6|196260.6|196383.3|196258.3|196385.6|196260.6|196383.3|196258.3|4
1727405910000|2024-09-27 02:58:30|196382.6|196257.6|196365|196240|196383.5|196258.5|196362.4|196237.4|9
1727405920000|2024-09-27 02:58:40|196361.4|196236.4|196362.4|196237.4|196366.4|196241.4|196361.4|196236.4|4
1727405940000|2024-09-27 02:59:00|196360.8|196235.8|196368.8|196243.8|196368.8|196243.8|196360.8|196235.8|4
1727405950000|2024-09-27 02:59:10|196368.1|196243.1|196353.8|196228.8|196368.1|196243.1|196351.7|196226.7|8
1727405960000|2024-09-27 02:59:20|196356.4|196231.4|196373.2|196248.2|196373.4|196248.4|196356.4|196231.4|7
1727405970000|2024-09-27 02:59:30|196374.3|196249.3|196387.1|196262.1|196387.4|196262.4|196374.3|196249.3|11
1727405980000|2024-09-27 02:59:40|196388.9|196263.9|196385.9|196260.9|196392.5|196267.5|196384|196259|23
1727405990000|2024-09-27 02:59:50|196384.3|196259.3|196374.7|196249.7|196386.4|196261.4|196373.4|196248.4|8
1727406000000|2024-09-27 03:00:00|196375|196250|196377.4|196252.4|196377.4|196252.4|196374.8|196249.8|3
1727406010000|2024-09-27 03:00:10|196375.9|196250.9|196375.6|196250.6|196378|196253|196372.8|196247.8|14
1727406020000|2024-09-27 03:00:20|196374|196249|196352.5|196227.5|196382.1|196257.1|196352.5|196227.5|19
1727406030000|2024-09-27 03:00:30|196354.2|196229.2|196354.4|196229.4|196354.4|196229.4|196352.8|196227.8|3
1727406040000|2024-09-27 03:00:40|196352.9|196227.9|196346.8|196221.8|196352.9|196227.9|196346|196221|5
1727406050000|2024-09-27 03:00:50|196346.7|196221.7|196350.8|196225.8|196351.1|196226.1|196346.7|196221.7|22
1727406060000|2024-09-27 03:01:00|196343.5|196218.5|196352.7|196227.7|196355.7|196230.7|196343.5|196218.5|6
1727406070000|2024-09-27 03:01:10|196353.9|196228.9|196351.7|196226.7|196353.9|196228.9|196351.7|196226.7|4
1727406080000|2024-09-27 03:01:20|196353.4|196228.4|196352.3|196227.3|196354.7|196229.7|196352.3|196227.3|5
1727406090000|2024-09-27 03:01:30|196354|196229|196352.1|196227.1|196354.6|196229.6|196351.9|196226.9|9
1727406100000|2024-09-27 03:01:40|196351.1|196226.1|196351.2|196226.2|196352.7|196227.7|196351.1|196226.1|3
1727406110000|2024-09-27 03:01:50|196354|196229|196353|196228|196355.6|196230.6|196353|196228|4
1727406120000|2024-09-27 03:02:00|196352.7|196227.7|196351.5|196226.5|196354.3|196229.3|196350.2|196225.2|8
1727406130000|2024-09-27 03:02:10|196357|196232|196369.7|196244.7|196373.9|196248.9|196353|196228|11
1727406140000|2024-09-27 03:02:20|196370.1|196245.1|196370.1|196245.1|196370.1|196245.1|196370.1|196245.1|1
1727406150000|2024-09-27 03:02:30|196366.9|196241.9|196367.3|196242.3|196368.2|196243.2|196366.5|196241.5|6
1727406160000|2024-09-27 03:02:40|196369.1|196244.1|196369.1|196244.1|196373.1|196248.1|196368.2|196243.2|6
1727406170000|2024-09-27 03:02:50|196372.6|196247.6|196370.2|196245.2|196372.6|196247.6|196370.2|196245.2|2
1727406190000|2024-09-27 03:03:10|196367.7|196242.7|196367.9|196242.9|196367.9|196242.9|196367.7|196242.7|2
1727406200000|2024-09-27 03:03:20|196369.4|196244.4|196369.4|196244.4|196369.4|196244.4|196369.4|196244.4|1
1727406220000|2024-09-27 03:03:40|196369.3|196244.3|196369.6|196244.6|196369.6|196244.6|196369.3|196244.3|2
1727406230000|2024-09-27 03:03:50|196365.9|196240.9|196365.9|196240.9|196365.9|196240.9|196365.9|196240.9|1
1727406240000|2024-09-27 03:04:00|196364.9|196239.9|196367|196242|196367|196242|196364.9|196239.9|3
1727406270000|2024-09-27 03:04:30|196366.8|196241.8|196366.5|196241.5|196366.8|196241.8|196366.5|196241.5|2
1727406280000|2024-09-27 03:04:40|196366.8|196241.8|196364.7|196239.7|196367.1|196242.1|196363.8|196238.8|10
1727406290000|2024-09-27 03:04:50|196364.8|196239.8|196366.6|196241.6|196366.8|196241.8|196364.6|196239.6|12
1727406300000|2024-09-27 03:05:00|196366.5|196241.5|196366.5|196241.5|196366.5|196241.5|196366.5|196241.5|1
1727406310000|2024-09-27 03:05:10|196366.8|196241.8|196364.6|196239.6|196367.1|196242.1|196364.6|196239.6|3
1727406320000|2024-09-27 03:05:20|196364.7|196239.7|196367.1|196242.1|196367.1|196242.1|196364.7|196239.7|3
1727406330000|2024-09-27 03:05:30|196366.9|196241.9|196367.1|196242.1|196367.1|196242.1|196366.8|196241.8|4
1727406340000|2024-09-27 03:05:40|196366.7|196241.7|196367.1|196242.1|196367.1|196242.1|196366.7|196241.7|4
1727406350000|2024-09-27 03:05:50|196367.2|196242.2|196365.7|196240.7|196367.2|196242.2|196365.1|196240.1|4
1727406360000|2024-09-27 03:06:00|196365|196240|196367.4|196242.4|196367.4|196242.4|196365|196240|3
1727406370000|2024-09-27 03:06:10|196367.7|196242.7|196365.2|196240.2|196367.7|196242.7|196365.2|196240.2|9
1727406380000|2024-09-27 03:06:20|196365.7|196240.7|196364.9|196239.9|196366.4|196241.4|196364.2|196239.2|15
1727406390000|2024-09-27 03:06:30|196364.4|196239.4|196366.3|196241.3|196368.3|196243.3|196364.3|196239.3|12
1727406400000|2024-09-27 03:06:40|196366.4|196241.4|196354.1|196229.1|196366.4|196241.4|196354.1|196229.1|5
1727406410000|2024-09-27 03:06:50|196355.6|196230.6|196354.3|196229.3|196355.6|196230.6|196354.3|196229.3|3
1727406420000|2024-09-27 03:07:00|196354.1|196229.1|196346.4|196221.4|196354.1|196229.1|196342.4|196217.4|8
1727406440000|2024-09-27 03:07:20|196345.5|196220.5|196346.4|196221.4|196346.4|196221.4|196345.5|196220.5|3
1727406450000|2024-09-27 03:07:30|196346.6|196221.6|196340|196215|196346.6|196221.6|196340|196215|2
1727406480000|2024-09-27 03:08:00|196347|196222|196347|196222|196347|196222|196347|196222|1
1727406490000|2024-09-27 03:08:10|196349.3|196224.3|196359.1|196234.1|196359.1|196234.1|196349.3|196224.3|3
1727406500000|2024-09-27 03:08:20|196356.7|196231.7|196356.5|196231.5|196356.7|196231.7|196356.5|196231.5|2
1727406510000|2024-09-27 03:08:30|196354.2|196229.2|196362|196237|196362|196237|196354.2|196229.2|5
1727406520000|2024-09-27 03:08:40|196367.1|196242.1|196391.2|196266.2|196391.9|196266.9|196367.1|196242.1|9
1727406530000|2024-09-27 03:08:50|196393|196268|196393|196268|196393.2|196268.2|196389.1|196264.1|13
1727406540000|2024-09-27 03:09:00|196391.2|196266.2|196391.4|196266.4|196391.4|196266.4|196386.7|196261.7|6
1727406550000|2024-09-27 03:09:10|196389.9|196264.9|196363.4|196238.4|196392.6|196267.6|196363.4|196238.4|5
1727406560000|2024-09-27 03:09:20|196360.9|196235.9|196362.5|196237.5|196362.5|196237.5|196360.4|196235.4|3
1727406570000|2024-09-27 03:09:30|196361.6|196236.6|196361.6|196236.6|196361.6|196236.6|196361.6|196236.6|1
1727406580000|2024-09-27 03:09:40|196362.1|196237.1|196362.1|196237.1|196362.1|196237.1|196362.1|196237.1|1
1727406590000|2024-09-27 03:09:50|196359.4|196234.4|196359.4|196234.4|196359.4|196234.4|196359.4|196234.4|1
1727406610000|2024-09-27 03:10:10|196363.2|196238.2|196363.2|196238.2|196363.2|196238.2|196363.2|196238.2|1
1727406630000|2024-09-27 03:10:30|196362.1|196237.1|196362.1|196237.1|196362.1|196237.1|196362.1|196237.1|1
1727406640000|2024-09-27 03:10:40|196357.3|196232.3|196357.3|196232.3|196357.3|196232.3|196357.3|196232.3|1
1727406650000|2024-09-27 03:10:50|196363.4|196238.4|196363.4|196238.4|196363.4|196238.4|196363.4|196238.4|1
1727406660000|2024-09-27 03:11:00|196361.4|196236.4|196361.4|196236.4|196361.4|196236.4|196361.4|196236.4|1
1727406670000|2024-09-27 03:11:10|196364.8|196239.8|196361.8|196236.8|196364.8|196239.8|196361.8|196236.8|2
1727406700000|2024-09-27 03:11:40|196355.3|196230.3|196361.5|196236.5|196361.5|196236.5|196351.7|196226.7|3
1727406720000|2024-09-27 03:12:00|196364.3|196239.3|196364.9|196239.9|196368.8|196243.8|196363.6|196238.6|5
1727406730000|2024-09-27 03:12:10|196362.2|196237.2|196374.1|196249.1|196377.4|196252.4|196362.2|196237.2|6
1727406740000|2024-09-27 03:12:20|196376.9|196251.9|196373|196248|196377.2|196252.2|196371.6|196246.6|10
1727406750000|2024-09-27 03:12:30|196373.3|196248.3|196373.3|196248.3|196373.3|196248.3|196373.3|196248.3|1
1727406770000|2024-09-27 03:12:50|196372.9|196247.9|196370.9|196245.9|196372.9|196247.9|196370.9|196245.9|6
1727406800000|2024-09-27 03:13:20|196369.6|196244.6|196369.8|196244.8|196373.1|196248.1|196369.6|196244.6|7
1727406810000|2024-09-27 03:13:30|196371.1|196246.1|196385.7|196260.7|196403|196278|196368.5|196243.5|19
1727406820000|2024-09-27 03:13:40|196383.9|196258.9|196386|196261|196390.7|196265.7|196383.9|196258.9|9
1727406830000|2024-09-27 03:13:50|196388.3|196263.3|196388.3|196263.3|196390.8|196265.8|196386|196261|7
1727406840000|2024-09-27 03:14:00|196386|196261|196407.2|196282.2|196407.2|196282.2|196386|196261|3
1727406850000|2024-09-27 03:14:10|196403.2|196278.2|196403.2|196278.2|196403.2|196278.2|196403.2|196278.2|1
1727406860000|2024-09-27 03:14:20|196402.9|196277.9|196393.6|196268.6|196402.9|196277.9|196393.6|196268.6|7
1727406880000|2024-09-27 03:14:40|196390.9|196265.9|196394.1|196269.1|196398.3|196273.3|196390.9|196265.9|7
1727406890000|2024-09-27 03:14:50|196392.1|196267.1|196393.2|196268.2|196393.3|196268.3|196391.3|196266.3|7
1727406900000|2024-09-27 03:15:00|196391.2|196266.2|196393.7|196268.7|196395.1|196270.1|196388.7|196263.7|11
1727406910000|2024-09-27 03:15:10|196391.4|196266.4|196390.9|196265.9|196391.4|196266.4|196390.4|196265.4|4
1727406940000|2024-09-27 03:15:40|196389.7|196264.7|196384.3|196259.3|196389.7|196264.7|196384.3|196259.3|2
1727406950000|2024-09-27 03:15:50|196392.3|196267.3|196392.3|196267.3|196392.3|196267.3|196392.3|196267.3|1
1727406970000|2024-09-27 03:16:10|196394.5|196269.5|196394.5|196269.5|196394.5|196269.5|196394.5|196269.5|1
1727406980000|2024-09-27 03:16:20|196374.9|196249.9|196372.4|196247.4|196374.9|196249.9|196372.4|196247.4|2
1727406990000|2024-09-27 03:16:30|196383.7|196258.7|196385.3|196260.3|196393.4|196268.4|196383.7|196258.7|4
1727407000000|2024-09-27 03:16:40|196386|196261|196386|196261|196386|196261|196386|196261|1
1727407010000|2024-09-27 03:16:50|196383|196258|196374.5|196249.5|196383|196258|196371.7|196246.7|10
1727407020000|2024-09-27 03:17:00|196369.3|196244.3|196371.1|196246.1|196371.9|196246.9|196360.5|196235.5|10
1727407030000|2024-09-27 03:17:10|196371.8|196246.8|196375|196250|196375|196250|196371.8|196246.8|6
1727407040000|2024-09-27 03:17:20|196372.6|196247.6|196387.5|196262.5|196387.5|196262.5|196372.6|196247.6|3
1727407070000|2024-09-27 03:17:50|196376.8|196251.8|196376.8|196251.8|196376.8|196251.8|196376.8|196251.8|1
1727407090000|2024-09-27 03:18:10|196386.6|196261.6|196386.6|196261.6|196386.6|196261.6|196386.6|196261.6|1
1727407110000|2024-09-27 03:18:30|196383|196258|196386.6|196261.6|196388.9|196263.9|196380.3|196255.3|5
1727407120000|2024-09-27 03:18:40|196388.9|196263.9|196386.6|196261.6|196388.9|196263.9|196386.6|196261.6|2
1727407130000|2024-09-27 03:18:50|196388.9|196263.9|196386.6|196261.6|196388.9|196263.9|196386.6|196261.6|4
1727407140000|2024-09-27 03:19:00|196379.4|196254.4|196379.4|196254.4|196379.4|196254.4|196379.4|196254.4|1
1727407160000|2024-09-27 03:19:20|196388.5|196263.5|196388.5|196263.5|196388.5|196263.5|196388.5|196263.5|1
1727407170000|2024-09-27 03:19:30|196386.2|196261.2|196386.2|196261.2|196386.2|196261.2|196386.2|196261.2|1
1727407180000|2024-09-27 03:19:40|196388.5|196263.5|196368.2|196243.2|196388.5|196263.5|196364.2|196239.2|5
1727407190000|2024-09-27 03:19:50|196367.4|196242.4|196366|196241|196367.4|196242.4|196366|196241|3
1727407200000|2024-09-27 03:20:00|196360.8|196235.8|196340.9|196215.9|196360.8|196235.8|196340.9|196215.9|10
1727407210000|2024-09-27 03:20:10|196339.8|196214.8|196343.6|196218.6|196343.6|196218.6|196339.8|196214.8|3
1727407220000|2024-09-27 03:20:20|196345.8|196220.8|196347.5|196222.5|196347.5|196222.5|196345.8|196220.8|2
1727407250000|2024-09-27 03:20:50|196349.5|196224.5|196336|196211|196349.5|196224.5|196336|196211|2
1727407270000|2024-09-27 03:21:10|196350.6|196225.6|196350.6|196225.6|196350.6|196225.6|196350.6|196225.6|1
1727407290000|2024-09-27 03:21:30|196351.4|196226.4|196351.4|196226.4|196351.4|196226.4|196351.4|196226.4|1
1727407300000|2024-09-27 03:21:40|196347|196222|196347|196222|196347|196222|196347|196222|1
1727407320000|2024-09-27 03:22:00|196336|196211|196336|196211|196336|196211|196336|196211|1
1727407330000|2024-09-27 03:22:10|196343.7|196218.7|196348.9|196223.9|196348.9|196223.9|196343.7|196218.7|2
1727407360000|2024-09-27 03:22:40|196346.4|196221.4|196336|196211|196346.4|196221.4|196336|196211|2
1727407380000|2024-09-27 03:23:00|196328.9|196203.9|196342.4|196217.4|196342.4|196217.4|196328.9|196203.9|2
1727407390000|2024-09-27 03:23:10|196344.8|196219.8|196346.5|196221.5|196346.5|196221.5|196344.8|196219.8|4
1727407400000|2024-09-27 03:23:20|196344.3|196219.3|196344.1|196219.1|196344.3|196219.3|196343.6|196218.6|11
1727407410000|2024-09-27 03:23:30|196343.6|196218.6|196344.4|196219.4|196344.4|196219.4|196343.6|196218.6|10
1727407420000|2024-09-27 03:23:40|196342.5|196217.5|196314.7|196189.7|196342.5|196217.5|196314.7|196189.7|14
1727407430000|2024-09-27 03:23:50|196317.7|196192.7|196320|196195|196321.5|196196.5|196317.3|196192.3|7
1727407440000|2024-09-27 03:24:00|196317.8|196192.8|196313.1|196188.1|196317.8|196192.8|196310.5|196185.5|17
1727407450000|2024-09-27 03:24:10|196310.7|196185.7|196296.2|196171.2|196311.1|196186.1|196294.7|196169.7|10
1727407460000|2024-09-27 03:24:20|196301.2|196176.2|196310|196185|196310|196185|196300.1|196175.1|14
1727407470000|2024-09-27 03:24:30|196307.7|196182.7|196307.7|196182.7|196307.7|196182.7|196307.7|196182.7|1
1727407500000|2024-09-27 03:25:00|196303|196178|196296.2|196171.2|196303|196178|196296.2|196171.2|2
1727407530000|2024-09-27 03:25:30|196304.8|196179.8|196304.8|196179.8|196304.8|196179.8|196304.8|196179.8|1
1727407550000|2024-09-27 03:25:50|196310.2|196185.2|196310.1|196185.1|196310.2|196185.2|196306.9|196181.9|5
1727407580000|2024-09-27 03:26:20|196296.2|196171.2|196296.2|196171.2|196296.2|196171.2|196296.2|196171.2|1
1727407590000|2024-09-27 03:26:30|196299.6|196174.6|196319.1|196194.1|196319.1|196194.1|196298.8|196173.8|11
1727407600000|2024-09-27 03:26:40|196318.1|196193.1|196340.1|196215.1|196340.1|196215.1|196318.1|196193.1|6
1727407610000|2024-09-27 03:26:50|196339.7|196214.7|196341.2|196216.2|196341.2|196216.2|196334.2|196209.2|7
1727407620000|2024-09-27 03:27:00|196338.3|196213.3|196335|196210|196338.3|196213.3|196334.2|196209.2|8
1727407630000|2024-09-27 03:27:10|196334.2|196209.2|196336.3|196211.3|196338.9|196213.9|196334.2|196209.2|7
1727407640000|2024-09-27 03:27:20|196334|196209|196336.9|196211.9|196336.9|196211.9|196334|196209|2
1727407650000|2024-09-27 03:27:30|196334.7|196209.7|196334.6|196209.6|196337.7|196212.7|196334.6|196209.6|5
1727407660000|2024-09-27 03:27:40|196330.9|196205.9|196332|196207|196335.4|196210.4|196330.9|196205.9|5
1727407670000|2024-09-27 03:27:50|196332.2|196207.2|196332.8|196207.8|196336.8|196211.8|196332.2|196207.2|5
1727407680000|2024-09-27 03:28:00|196336.9|196211.9|196332.5|196207.5|196336.9|196211.9|196332.5|196207.5|4
1727407700000|2024-09-27 03:28:20|196342.5|196217.5|196337.9|196212.9|196342.5|196217.5|196335|196210|4
1727407710000|2024-09-27 03:28:30|196335.1|196210.1|196335.1|196210.1|196335.1|196210.1|196335.1|196210.1|1
1727407730000|2024-09-27 03:28:50|196334.1|196209.1|196332.5|196207.5|196334.1|196209.1|196332.5|196207.5|3
1727407740000|2024-09-27 03:29:00|196335.2|196210.2|196333.5|196208.5|196336.1|196211.1|196333.5|196208.5|3
1727407760000|2024-09-27 03:29:20|196332.3|196207.3|196326.5|196201.5|196332.3|196207.3|196326.5|196201.5|4
1727407770000|2024-09-27 03:29:30|196325.7|196200.7|196326.9|196201.9|196326.9|196201.9|196322.4|196197.4|9
1727407780000|2024-09-27 03:29:40|196324.3|196199.3|196324.3|196199.3|196324.3|196199.3|196324.3|196199.3|1
1727407790000|2024-09-27 03:29:50|196321.8|196196.8|196322.9|196197.9|196322.9|196197.9|196320.4|196195.4|4
1727407800000|2024-09-27 03:30:00|196320.4|196195.4|196316.4|196191.4|196321.3|196196.3|196316.3|196191.3|12
1727407810000|2024-09-27 03:30:10|196319.2|196194.2|196319.6|196194.6|196319.6|196194.6|196319.2|196194.2|2
1727407820000|2024-09-27 03:30:20|196320.3|196195.3|196319.4|196194.4|196320.3|196195.3|196319.4|196194.4|2
1727407830000|2024-09-27 03:30:30|196316.9|196191.9|196316.9|196191.9|196316.9|196191.9|196316.9|196191.9|1
1727407840000|2024-09-27 03:30:40|196303.7|196178.7|196315.7|196190.7|196315.7|196190.7|196302.1|196177.1|4
1727407850000|2024-09-27 03:30:50|196314.3|196189.3|196314.3|196189.3|196314.3|196189.3|196314.3|196189.3|1
1727407860000|2024-09-27 03:31:00|196310.5|196185.5|196290.1|196165.1|196310.5|196185.5|196287.8|196162.8|11
1727407870000|2024-09-27 03:31:10|196291.1|196166.1|196302.1|196177.1|196302.1|196177.1|196291.1|196166.1|14
1727407880000|2024-09-27 03:31:20|196301|196176|196297.8|196172.8|196304.6|196179.6|196297.4|196172.4|13
1727407890000|2024-09-27 03:31:30|196301.6|196176.6|196300.1|196175.1|196301.6|196176.6|196297.6|196172.6|24
1727407900000|2024-09-27 03:31:40|196300.8|196175.8|196298.9|196173.9|196301.4|196176.4|196295.7|196170.7|28
1727407910000|2024-09-27 03:31:50|196301|196176|196305.5|196180.5|196307.6|196182.6|196298.9|196173.9|11
1727407920000|2024-09-27 03:32:00|196304.8|196179.8|196306.7|196181.7|196308.1|196183.1|196304.8|196179.8|20
1727407930000|2024-09-27 03:32:10|196307.6|196182.6|196308|196183|196308|196183|196306.7|196181.7|16
1727407940000|2024-09-27 03:32:20|196306.9|196181.9|196307|196182|196308|196183|196306.9|196181.9|7
1727407950000|2024-09-27 03:32:30|196308.2|196183.2|196307.1|196182.1|196308.2|196183.2|196307.1|196182.1|4
1727407960000|2024-09-27 03:32:40|196308.8|196183.8|196307.9|196182.9|196308.8|196183.8|196307.9|196182.9|2
1727407970000|2024-09-27 03:32:50|196304.8|196179.8|196304.8|196179.8|196304.8|196179.8|196304.8|196179.8|1
1727407980000|2024-09-27 03:33:00|196311.7|196186.7|196292.6|196167.6|196311.7|196186.7|196292.6|196167.6|8
1727407990000|2024-09-27 03:33:10|196301.7|196176.7|196301.2|196176.2|196304|196179|196301.2|196176.2|9
1727408000000|2024-09-27 03:33:20|196304.3|196179.3|196304.1|196179.1|196304.3|196179.3|196301.3|196176.3|6
1727408010000|2024-09-27 03:33:30|196301.8|196176.8|196305.1|196180.1|196305.1|196180.1|196301.5|196176.5|9
1727408020000|2024-09-27 03:33:40|196305.6|196180.6|196305.4|196180.4|196305.7|196180.7|196302.8|196177.8|19
1727408030000|2024-09-27 03:33:50|196305|196180|196305.5|196180.5|196307|196182|196304.6|196179.6|14
1727408040000|2024-09-27 03:34:00|196304.8|196179.8|196306.7|196181.7|196307.7|196182.7|196303|196178|14
1727408050000|2024-09-27 03:34:10|196307.8|196182.8|196306.2|196181.2|196307.8|196182.8|196304|196179|7
1727408060000|2024-09-27 03:34:20|196305.3|196180.3|196305.6|196180.6|196306.5|196181.5|196304.1|196179.1|7
1727408070000|2024-09-27 03:34:30|196304.9|196179.9|196303.4|196178.4|196304.9|196179.9|196302.3|196177.3|4
1727408080000|2024-09-27 03:34:40|196302.2|196177.2|196301|196176|196302.2|196177.2|196301|196176|2
1727408100000|2024-09-27 03:35:00|196292.3|196167.3|196305.8|196180.8|196307.8|196182.8|196292.3|196167.3|5
1727408110000|2024-09-27 03:35:10|196319|196194|196319|196194|196319|196194|196319|196194|1
1727408120000|2024-09-27 03:35:20|196319.3|196194.3|196315.1|196190.1|196319.3|196194.3|196315.1|196190.1|2
1727408130000|2024-09-27 03:35:30|196312.1|196187.1|196310.4|196185.4|196312.1|196187.1|196307.8|196182.8|9
1727408140000|2024-09-27 03:35:40|196309.9|196184.9|196302.9|196177.9|196310.5|196185.5|196301.6|196176.6|10
1727408150000|2024-09-27 03:35:50|196303.3|196178.3|196305.5|196180.5|196305.5|196180.5|196303.3|196178.3|2
1727408160000|2024-09-27 03:36:00|196305|196180|196302.4|196177.4|196305|196180|196302.4|196177.4|2
1727408170000|2024-09-27 03:36:10|196302.8|196177.8|196308.2|196183.2|196308.2|196183.2|196302.8|196177.8|6
1727408180000|2024-09-27 03:36:20|196307.5|196182.5|196308.2|196183.2|196308.2|196183.2|196303.4|196178.4|4
1727408190000|2024-09-27 03:36:30|196291.3|196166.3|196293.3|196168.3|196298|196173|196291.1|196166.1|10
1727408200000|2024-09-27 03:36:40|196295.7|196170.7|196296.7|196171.7|196296.7|196171.7|196293|196168|4
1727408210000|2024-09-27 03:36:50|196299.9|196174.9|196308.5|196183.5|196308.5|196183.5|196299.9|196174.9|4
1727408220000|2024-09-27 03:37:00|196307.2|196182.2|196313.9|196188.9|196316.9|196191.9|196300.2|196175.2|5
1727408230000|2024-09-27 03:37:10|196313.5|196188.5|196305.4|196180.4|196316.5|196191.5|196302.2|196177.2|11
1727408240000|2024-09-27 03:37:20|196306.8|196181.8|196305.4|196180.4|196306.8|196181.8|196305.4|196180.4|4
1727408250000|2024-09-27 03:37:30|196308.2|196183.2|196305.8|196180.8|196308.2|196183.2|196305.8|196180.8|3
1727408260000|2024-09-27 03:37:40|196306.1|196181.1|196306.1|196181.1|196306.1|196181.1|196306.1|196181.1|1
1727408270000|2024-09-27 03:37:50|196303.4|196178.4|196293.2|196168.2|196303.4|196178.4|196293.2|196168.2|3
1727408280000|2024-09-27 03:38:00|196291.6|196166.6|196284.3|196159.3|196291.6|196166.6|196277.7|196152.7|6
1727408290000|2024-09-27 03:38:10|196283.1|196158.1|196302.8|196177.8|196305.3|196180.3|196283.1|196158.1|7
1727408300000|2024-09-27 03:38:20|196305.8|196180.8|196300.9|196175.9|196305.8|196180.8|196300.8|196175.8|9
1727408310000|2024-09-27 03:38:30|196301.3|196176.3|196301|196176|196301.3|196176.3|196301|196176|2
1727408320000|2024-09-27 03:38:40|196301.2|196176.2|196301.2|196176.2|196301.2|196176.2|196301.2|196176.2|1
1727408330000|2024-09-27 03:38:50|196302.5|196177.5|196307.4|196182.4|196307.4|196182.4|196302.5|196177.5|2
1727408340000|2024-09-27 03:39:00|196305.4|196180.4|196305|196180|196305.6|196180.6|196305|196180|4
1727408350000|2024-09-27 03:39:10|196302.6|196177.6|196303|196178|196303|196178|196302.6|196177.6|2
1727408360000|2024-09-27 03:39:20|196302.6|196177.6|196302.6|196177.6|196302.6|196177.6|196302.6|196177.6|1
1727408370000|2024-09-27 03:39:30|196305.4|196180.4|196305.4|196180.4|196305.4|196180.4|196305.4|196180.4|1
1727408380000|2024-09-27 03:39:40|196306.1|196181.1|196307.7|196182.7|196310.3|196185.3|196301.9|196176.9|5
1727408390000|2024-09-27 03:39:50|196303|196178|196303|196178|196303|196178|196295.6|196170.6|3
1727408400000|2024-09-27 03:40:00|196302.5|196177.5|196302.5|196177.5|196302.5|196177.5|196302.5|196177.5|1
1727408410000|2024-09-27 03:40:10|196297.1|196172.1|196284.9|196159.9|196297.1|196172.1|196282.7|196157.7|5
1727408430000|2024-09-27 03:40:30|196288.3|196163.3|196290.7|196165.7|196290.7|196165.7|196288.3|196163.3|2
1727408440000|2024-09-27 03:40:40|196291.2|196166.2|196287.4|196162.4|196291.2|196166.2|196287.4|196162.4|4
1727408450000|2024-09-27 03:40:50|196289.7|196164.7|196289.7|196164.7|196289.7|196164.7|196289.7|196164.7|1
1727408460000|2024-09-27 03:41:00|196290.2|196165.2|196291|196166|196291|196166|196289.1|196164.1|4
1727408470000|2024-09-27 03:41:10|196291.7|196166.7|196291.7|196166.7|196291.7|196166.7|196291.7|196166.7|1
1727408480000|2024-09-27 03:41:20|196298.7|196173.7|196290.4|196165.4|196298.7|196173.7|196290.4|196165.4|2
1727408490000|2024-09-27 03:41:30|196291.9|196166.9|196287.8|196162.8|196291.9|196166.9|196287.7|196162.7|4
1727408500000|2024-09-27 03:41:40|196289.4|196164.4|196291.1|196166.1|196314.8|196189.8|196289.4|196164.4|11
1727408510000|2024-09-27 03:41:50|196292|196167|196292|196167|196292|196167|196292|196167|1
1727408520000|2024-09-27 03:42:00|196291.7|196166.7|196291.7|196166.7|196291.7|196166.7|196291.7|196166.7|1
1727408530000|2024-09-27 03:42:10|196299|196174|196300.3|196175.3|196300.3|196175.3|196299|196174|2
1727408540000|2024-09-27 03:42:20|196284.4|196159.4|196279.2|196154.2|196284.4|196159.4|196278.1|196153.1|4
1727408550000|2024-09-27 03:42:30|196279.4|196154.4|196279.4|196154.4|196279.4|196154.4|196279.4|196154.4|1
1727408570000|2024-09-27 03:42:50|196288.9|196163.9|196288.9|196163.9|196288.9|196163.9|196288.9|196163.9|1
1727408580000|2024-09-27 03:43:00|196279|196154|196279|196154|196279|196154|196279|196154|1
1727408590000|2024-09-27 03:43:10|196280.7|196155.7|196280.7|196155.7|196280.7|196155.7|196280.7|196155.7|1
1727408600000|2024-09-27 03:43:20|196282.6|196157.6|196282.6|196157.6|196282.6|196157.6|196282.6|196157.6|1
1727408620000|2024-09-27 03:43:40|196284.4|196159.4|196278.1|196153.1|196284.4|196159.4|196278.1|196153.1|6
1727408640000|2024-09-27 03:44:00|196286.1|196161.1|196286.7|196161.7|196286.7|196161.7|196286.1|196161.1|2
1727408650000|2024-09-27 03:44:10|196286.8|196161.8|196308.6|196183.6|196308.6|196183.6|196286.8|196161.8|4
1727408660000|2024-09-27 03:44:20|196307|196182|196307|196182|196307|196182|196307|196182|1
1727408670000|2024-09-27 03:44:30|196302.9|196177.9|196302.9|196177.9|196302.9|196177.9|196302.9|196177.9|1
1727408680000|2024-09-27 03:44:40|196307|196182|196304.1|196179.1|196307|196182|196302.9|196177.9|3
1727408690000|2024-09-27 03:44:50|196316.7|196191.7|196308.5|196183.5|196316.7|196191.7|196304.9|196179.9|7
1727408700000|2024-09-27 03:45:00|196311.5|196186.5|196326.8|196201.8|196329.7|196204.7|196305.6|196180.6|10
1727408710000|2024-09-27 03:45:10|196321.7|196196.7|196316|196191|196321.7|196196.7|196313.2|196188.2|5
1727408720000|2024-09-27 03:45:20|196318.2|196193.2|196318.5|196193.5|196318.5|196193.5|196314.3|196189.3|15
1727408730000|2024-09-27 03:45:30|196315.8|196190.8|196318|196193|196318|196193|196313.8|196188.8|6
1727408760000|2024-09-27 03:46:00|196319.4|196194.4|196321.6|196196.6|196322.5|196197.5|196318.1|196193.1|7
1727408780000|2024-09-27 03:46:20|196320|196195|196320|196195|196320|196195|196320|196195|1
1727408790000|2024-09-27 03:46:30|196319.3|196194.3|196318.3|196193.3|196319.3|196194.3|196318.3|196193.3|2
1727408820000|2024-09-27 03:47:00|196325|196200|196322.7|196197.7|196325|196200|196322.7|196197.7|2
1727408830000|2024-09-27 03:47:10|196319.2|196194.2|196320.2|196195.2|196320.2|196195.2|196319.2|196194.2|3
1727408840000|2024-09-27 03:47:20|196319.4|196194.4|196322.5|196197.5|196323.8|196198.8|196316.7|196191.7|6
1727408850000|2024-09-27 03:47:30|196322.2|196197.2|196320.7|196195.7|196322.2|196197.2|196316.5|196191.5|6
1727408860000|2024-09-27 03:47:40|196320.4|196195.4|196321.3|196196.3|196321.3|196196.3|196314.8|196189.8|9
1727408870000|2024-09-27 03:47:50|196317.8|196192.8|196320.5|196195.5|196320.5|196195.5|196317.8|196192.8|2
1727408890000|2024-09-27 03:48:10|196321.7|196196.7|196317.2|196192.2|196321.7|196196.7|196315|196190|7
1727408900000|2024-09-27 03:48:20|196318.8|196193.8|196321.7|196196.7|196323.6|196198.6|196318.5|196193.5|9
1727408910000|2024-09-27 03:48:30|196322.2|196197.2|196321.6|196196.6|196322.2|196197.2|196321.6|196196.6|2
1727408920000|2024-09-27 03:48:40|196322.1|196197.1|196322|196197|196322.1|196197.1|196321.4|196196.4|9
1727408930000|2024-09-27 03:48:50|196321.7|196196.7|196322.2|196197.2|196322.2|196197.2|196321.7|196196.7|2
1727408940000|2024-09-27 03:49:00|196323.3|196198.3|196320.8|196195.8|196323.3|196198.3|196320.8|196195.8|2
1727408960000|2024-09-27 03:49:20|196321.4|196196.4|196322.2|196197.2|196322.2|196197.2|196321.4|196196.4|2
1727408970000|2024-09-27 03:49:30|196315.5|196190.5|196320.8|196195.8|196320.8|196195.8|196315.5|196190.5|2
1727408980000|2024-09-27 03:49:40|196315.3|196190.3|196314.5|196189.5|196317.7|196192.7|196314.5|196189.5|3
1727408990000|2024-09-27 03:49:50|196315.7|196190.7|196323.3|196198.3|196323.3|196198.3|196315.7|196190.7|3
1727409000000|2024-09-27 03:50:00|196318.6|196193.6|196323.1|196198.1|196323.1|196198.1|196315.4|196190.4|5
1727409010000|2024-09-27 03:50:10|196318.5|196193.5|196318|196193|196321.5|196196.5|196315.5|196190.5|8
1727409050000|2024-09-27 03:50:50|196323.4|196198.4|196324.6|196199.6|196324.6|196199.6|196323.4|196198.4|2
1727409060000|2024-09-27 03:51:00|196322.9|196197.9|196322.9|196197.9|196322.9|196197.9|196322.9|196197.9|1
1727409070000|2024-09-27 03:51:10|196322|196197|196322|196197|196322|196197|196322|196197|1
1727409080000|2024-09-27 03:51:20|196323.6|196198.6|196321|196196|196323.6|196198.6|196321|196196|2
1727409100000|2024-09-27 03:51:40|196321.2|196196.2|196315.1|196190.1|196321.2|196196.2|196315.1|196190.1|3
1727409110000|2024-09-27 03:51:50|196313.7|196188.7|196314.4|196189.4|196315.1|196190.1|196313.6|196188.6|8
1727409120000|2024-09-27 03:52:00|196320.1|196195.1|196323.7|196198.7|196323.7|196198.7|196319.6|196194.6|4
1727409130000|2024-09-27 03:52:10|196323.8|196198.8|196323.8|196198.8|196323.8|196198.8|196323.8|196198.8|1
1727409150000|2024-09-27 03:52:30|196322|196197|196322|196197|196322|196197|196322|196197|1
1727409170000|2024-09-27 03:52:50|196319.9|196194.9|196319.9|196194.9|196319.9|196194.9|196319.9|196194.9|1
1727409180000|2024-09-27 03:53:00|196323.9|196198.9|196329.7|196204.7|196329.7|196204.7|196323.9|196198.9|2
1727409190000|2024-09-27 03:53:10|196322.1|196197.1|196322.1|196197.1|196322.1|196197.1|196322.1|196197.1|1
1727409200000|2024-09-27 03:53:20|196322.4|196197.4|196322.4|196197.4|196322.4|196197.4|196322.4|196197.4|1
1727409210000|2024-09-27 03:53:30|196315.7|196190.2|196315.7|196190.2|196315.7|196190.2|196315.7|196190.2|1
1727409230000|2024-09-27 03:53:50|196322.3|196197.3|196321.8|196196.8|196322.3|196197.3|196321.8|196196.8|2
1727409240000|2024-09-27 03:54:00|196314.5|196189.5|196321|196196|196321|196196|196314.5|196189.5|2
1727409250000|2024-09-27 03:54:10|196315.8|196190.8|196323.1|196198.1|196323.1|196198.1|196315.8|196190.8|2
1727409260000|2024-09-27 03:54:20|196314.8|196189.8|196320.8|196195.8|196320.8|196195.8|196314.8|196189.8|2
1727409290000|2024-09-27 03:54:50|196315.2|196188.2|196325.2|196200.2|196325.2|196200.2|196315.2|196188.2|4
1727409300000|2024-09-27 03:55:00|196325.6|196200.6|196325.6|196200.6|196325.6|196200.6|196325.6|196200.6|1
1727409310000|2024-09-27 03:55:10|196326.1|196201.1|196325.5|196200.5|196326.1|196201.1|196325.5|196200.5|2
1727409320000|2024-09-27 03:55:20|196325.9|196200.9|196323.2|196198.2|196326.2|196201.2|196323.2|196198.2|3
1727409330000|2024-09-27 03:55:30|196323.8|196198.8|196324.7|196199.7|196325.1|196200.1|196323.2|196198.2|13
1727409340000|2024-09-27 03:55:40|196325|196200|196324.7|196199.7|196325|196200|196321|196196|16
1727409350000|2024-09-27 03:55:50|196324.3|196199.3|196324.1|196199.1|196325.5|196200.5|196321.5|196196.5|19
1727409360000|2024-09-27 03:56:00|196324.6|196199.6|196323.4|196198.4|196324.6|196199.6|196319.5|196194.5|15
1727409370000|2024-09-27 03:56:10|196319.9|196194.9|196322.3|196197.3|196323.8|196198.8|196317.9|196192.9|13
1727409380000|2024-09-27 03:56:20|196321.8|196196.8|196320.9|196195.9|196321.8|196196.8|196320.5|196195.5|5
1727409390000|2024-09-27 03:56:30|196320.4|196195.4|196320.7|196195.7|196320.8|196195.8|196320.3|196195.3|4
1727409400000|2024-09-27 03:56:40|196321.1|196196.1|196321.6|196196.6|196321.6|196196.6|196321.1|196196.1|2
1727409410000|2024-09-27 03:56:50|196319.1|196194.1|196320.8|196195.8|196320.8|196195.8|196319.1|196194.1|2
1727409420000|2024-09-27 03:57:00|196319|196194|196320.7|196195.7|196320.7|196195.7|196318.8|196193.8|7
1727409430000|2024-09-27 03:57:10|196319.5|196194.5|196320.4|196195.4|196320.9|196195.9|196319.5|196194.5|3
1727409440000|2024-09-27 03:57:20|196320|196195|196320.5|196195.5|196320.5|196195.5|196319.5|196194.5|5
1727409460000|2024-09-27 03:57:40|196321.1|196196.1|196321.1|196196.1|196321.1|196196.1|196321.1|196196.1|1
1727409470000|2024-09-27 03:57:50|196322.3|196197.3|196318.6|196193.6|196322.3|196197.3|196318.6|196193.6|2
1727409480000|2024-09-27 03:58:00|196391.4|196266.4|196424|196299|196429.3|196304.3|196384.9|196259.9|11
1727409490000|2024-09-27 03:58:10|196423|196298|196422.6|196297.6|196425.7|196300.7|196422.6|196297.6|4
1727409500000|2024-09-27 03:58:20|196420.3|196295.3|196420.9|196295.9|196423.2|196298.2|196417.9|196292.9|8
1727409510000|2024-09-27 03:58:30|196423.9|196298.9|196421|196296|196424.5|196299.5|196420.9|196295.9|4
1727409520000|2024-09-27 03:58:40|196419.6|196294.6|196419.7|196294.7|196422.8|196297.8|196416.6|196291.6|7
1727409530000|2024-09-27 03:58:50|196416.6|196291.6|196421.8|196296.8|196421.8|196296.8|196416.6|196291.6|2
1727409540000|2024-09-27 03:59:00|196418.6|196293.6|196415.2|196290.2|196421.5|196296.5|196414|196289|18
1727409550000|2024-09-27 03:59:10|196417.9|196292.9|196371.1|196246.1|196419.6|196294.6|196370.2|196245.2|18
1727409560000|2024-09-27 03:59:20|196373.8|196248.8|196373.8|196248.8|196373.8|196248.8|196373.8|196248.8|1
1727409590000|2024-09-27 03:59:50|196376.6|196251.6|196374.5|196249.5|196381.7|196256.7|196374.5|196249.5|3
1727409600000|2024-09-27 04:00:00|196373.6|196248.6|196354.6|196229.6|196373.6|196248.6|196348.1|196223.1|20
1727409610000|2024-09-27 04:00:10|196356.1|196231.1|196363.2|196238.2|196363.2|196238.2|196352.4|196227.4|24
1727409620000|2024-09-27 04:00:20|196366.2|196241.2|196389.8|196264.8|196394.3|196269.3|196366.2|196241.2|11
1727409630000|2024-09-27 04:00:30|196389.3|196264.3|196389.1|196264.1|196389.3|196264.3|196389|196264|3
1727409640000|2024-09-27 04:00:40|196388.8|196263.8|196389|196264|196391.4|196266.4|196385|196260|15
1727409650000|2024-09-27 04:00:50|196388.8|196263.8|196389.1|196264.1|196389.1|196264.1|196388.8|196263.8|2
1727409660000|2024-09-27 04:01:00|196388.8|196263.8|196359.2|196234.2|196388.8|196263.8|196355.2|196230.2|6
1727409670000|2024-09-27 04:01:10|196356.8|196231.8|196351.3|196226.3|196368.5|196243.5|196350.9|196225.9|6
1727409680000|2024-09-27 04:01:20|196350.8|196225.8|196362.2|196237.2|196362.2|196237.2|196350.8|196225.8|7
1727409690000|2024-09-27 04:01:30|196359.8|196234.8|196354.5|196229.5|196359.8|196234.8|196354.5|196229.5|2
1727409720000|2024-09-27 04:02:00|196350.7|196225.7|196362|196237|196362.3|196237.3|196350.7|196225.7|5
1727409730000|2024-09-27 04:02:10|196361.8|196236.8|196364.6|196239.6|196365.2|196240.2|196357.7|196232.7|10
1727409740000|2024-09-27 04:02:20|196362.4|196237.4|196361.5|196236.5|196362.4|196237.4|196361.5|196236.5|2
1727409750000|2024-09-27 04:02:30|196358.4|196233.4|196360.9|196235.9|196361.2|196236.2|196357|196232|4
1727409760000|2024-09-27 04:02:40|196361.2|196236.2|196357.5|196232.5|196361.2|196236.2|196357.5|196232.5|2
1727409770000|2024-09-27 04:02:50|196350.4|196225.4|196362.5|196237.5|196363.5|196238.5|196350.4|196225.4|4
1727409780000|2024-09-27 04:03:00|196357.2|196232.2|196360|196235|196360|196235|196357.2|196232.2|2
1727409790000|2024-09-27 04:03:10|196356.7|196231.7|196348|196223|196361.7|196236.7|196347.2|196222.2|16
1727409800000|2024-09-27 04:03:20|196350.3|196225.3|196350.3|196225.3|196350.3|196225.3|196347.7|196222.7|3
1727409810000|2024-09-27 04:03:30|196348|196223|196348.5|196223.5|196350.7|196225.7|196348|196223|3
1727409820000|2024-09-27 04:03:40|196348.9|196223.9|196351.2|196226.2|196351.2|196226.2|196348.5|196223.5|6
1727409830000|2024-09-27 04:03:50|196352.3|196227.3|196351.7|196226.7|196352.3|196227.3|196351.7|196226.7|2
1727409840000|2024-09-27 04:04:00|196347.4|196222.4|196313.9|196188.9|196347.4|196222.4|196310.1|196185.1|26
1727409850000|2024-09-27 04:04:10|196315.7|196190.7|196330.3|196205.3|196334.7|196209.7|196314|196189|23
1727409860000|2024-09-27 04:04:20|196327.8|196202.8|196340.7|196215.7|196340.7|196215.7|196327.8|196202.8|7
1727409870000|2024-09-27 04:04:30|196343.7|196218.7|196341.1|196216.1|196343.7|196218.7|196341.1|196216.1|2
1727409880000|2024-09-27 04:04:40|196344.6|196219.6|196342.3|196217.3|196344.8|196219.8|196341.5|196216.5|4
1727409890000|2024-09-27 04:04:50|196345.8|196220.8|196345.8|196220.8|196345.8|196220.8|196345.8|196220.8|1
1727409900000|2024-09-27 04:05:00|196340.7|196215.7|196311.4|196186.4|196340.7|196215.7|196306.2|196181.2|6
1727409910000|2024-09-27 04:05:10|196309.9|196184.9|196310.3|196185.3|196312.6|196187.6|196309.9|196184.9|6
1727409920000|2024-09-27 04:05:20|196312.6|196187.6|196308.9|196183.9|196313.8|196188.8|196292|196167|14
1727409930000|2024-09-27 04:05:30|196310.3|196185.3|196314|196189|196314|196189|196309.4|196184.4|10
1727409940000|2024-09-27 04:05:40|196313.9|196188.9|196309.1|196184.1|196313.9|196188.9|196300.6|196175.6|15
1727409950000|2024-09-27 04:05:50|196307.7|196182.7|196307.7|196182.7|196309.1|196184.1|196307.7|196182.7|15
1727409960000|2024-09-27 04:06:00|196309.1|196184.1|196310.3|196185.3|196310.5|196185.5|196305.2|196180.2|14
1727409970000|2024-09-27 04:06:10|196311.2|196186.2|196324.4|196199.4|196324.4|196199.4|196310.4|196185.4|16
1727409980000|2024-09-27 04:06:20|196326.7|196201.7|196346.4|196221.4|196351.4|196226.4|196326.7|196201.7|19
1727409990000|2024-09-27 04:06:30|196349.5|196224.5|196350.7|196225.7|196350.7|196225.7|196346.3|196221.3|9
1727410000000|2024-09-27 04:06:40|196349.6|196224.6|196352.4|196227.4|196352.4|196227.4|196348|196223|16
1727410010000|2024-09-27 04:06:50|196348.3|196223.3|196350|196225|196351.7|196226.7|196348.3|196223.3|10
1727410020000|2024-09-27 04:07:00|196350.5|196225.5|196319.4|196194.4|196355.6|196230.6|196316.9|196191.9|12
1727410030000|2024-09-27 04:07:10|196318.2|196193.2|196320.5|196195.5|196321.2|196196.2|196311.4|196186.4|26
1727410040000|2024-09-27 04:07:20|196318.2|196193.2|196319.9|196194.9|196322.9|196197.9|196317.5|196192.5|20
1727410050000|2024-09-27 04:07:30|196322.4|196197.4|196317.3|196192.3|196322.8|196197.8|196317.3|196192.3|15
1727410060000|2024-09-27 04:07:40|196317.9|196192.9|196314.2|196189.2|196317.9|196192.9|196314.2|196189.2|8
1727410070000|2024-09-27 04:07:50|196314.5|196189.5|196314.9|196189.9|196315|196190|196310.8|196185.8|12
1727410080000|2024-09-27 04:08:00|196310.9|196185.9|196320.5|196195.5|196323.9|196198.9|196308.2|196183.2|23
1727410090000|2024-09-27 04:08:10|196324.1|196199.1|196342.7|196217.7|196345.8|196220.8|196318.7|196193.7|21
1727410100000|2024-09-27 04:08:20|196342.4|196217.4|196344.4|196219.4|196344.6|196219.6|196342.4|196217.4|9
1727410110000|2024-09-27 04:08:30|196344.6|196219.6|196344.2|196219.2|196347|196222|196341.9|196216.9|8
1727410120000|2024-09-27 04:08:40|196342|196217|196337.1|196212.1|196349.2|196224.2|196333.4|196208.4|24
1727410130000|2024-09-27 04:08:50|196342.3|196217.3|196336.4|196211.4|196342.3|196217.3|196333.5|196208.5|15
1727410140000|2024-09-27 04:09:00|196332.3|196207.3|196318.5|196193.5|196332.3|196207.3|196315.4|196190.4|18
1727410150000|2024-09-27 04:09:10|196318.1|196193.1|196314.7|196189.7|196324.5|196199.5|196314.7|196189.7|21
1727410160000|2024-09-27 04:09:20|196314.3|196189.3|196315.4|196190.4|196319.4|196194.4|196314.1|196189.1|12
1727410170000|2024-09-27 04:09:30|196314.1|196189.1|196316.4|196191.4|196320.3|196195.3|196313.5|196188.5|10
1727410180000|2024-09-27 04:09:40|196313.8|196188.8|196314.5|196189.5|196319.8|196194.8|196313.6|196188.6|14
1727410190000|2024-09-27 04:09:50|196314.7|196189.7|196314.5|196189.5|196318.9|196193.9|196313.6|196188.6|14
1727410200000|2024-09-27 04:10:00|196313.8|196188.8|196314.2|196189.2|196314.4|196189.4|196311.4|196186.4|6
1727410210000|2024-09-27 04:10:10|196314.3|196189.3|196320.6|196195.6|196323.1|196198.1|196314.3|196189.3|11
1727410220000|2024-09-27 04:10:20|196316.6|196191.6|196320.4|196195.4|196320.4|196195.4|196316.6|196191.6|3
1727410230000|2024-09-27 04:10:30|196316.9|196191.9|196320.7|196195.7|196321.5|196196.5|196316.9|196191.9|4
1727410240000|2024-09-27 04:10:40|196320.5|196195.5|196322.4|196197.4|196323|196198|196313.6|196188.6|7
1727410250000|2024-09-27 04:10:50|196318.4|196193.4|196325.4|196200.4|196325.4|196200.4|196318.4|196193.4|3
1727410260000|2024-09-27 04:11:00|196320.7|196195.7|196325.8|196200.8|196331.4|196206.4|196320.4|196195.4|14
1727410270000|2024-09-27 04:11:10|196321.7|196196.7|196324.2|196199.2|196326.8|196201.8|196321.7|196196.7|3
1727410280000|2024-09-27 04:11:20|196324.6|196199.6|196329.9|196204.9|196329.9|196204.9|196324.6|196199.6|13
1727410290000|2024-09-27 04:11:30|196329.4|196204.4|196349.5|196224.5|196349.5|196224.5|196328.3|196203.3|8
1727410300000|2024-09-27 04:11:40|196348.9|196223.9|196348.9|196223.9|196348.9|196223.9|196348.9|196223.9|1
1727410310000|2024-09-27 04:11:50|196349.2|196224.2|196349.2|196224.2|196349.2|196224.2|196349.2|196224.2|1
1727410320000|2024-09-27 04:12:00|196344.2|196219.2|196349|196224|196349.9|196224.9|196339.6|196214.6|10
1727410330000|2024-09-27 04:12:10|196345|196220|196330.9|196205.9|196345|196220|196330|196205|11
1727410340000|2024-09-27 04:12:20|196335.4|196210.4|196335.8|196210.8|196339.8|196214.8|196335.4|196210.4|5
1727410350000|2024-09-27 04:12:30|196339.7|196214.7|196341.8|196216.8|196341.8|196216.8|196339.4|196214.4|3
1727410360000|2024-09-27 04:12:40|196338.6|196213.6|196340.4|196215.4|196341.4|196216.4|196333.9|196208.9|5
1727410370000|2024-09-27 04:12:50|196342.6|196217.6|196342.6|196217.6|196342.6|196217.6|196338.5|196213.5|4
1727410380000|2024-09-27 04:13:00|196340.4|196215.4|196328.7|196203.7|196340.4|196215.4|196327|196202|17
1727410390000|2024-09-27 04:13:10|196330.6|196205.6|196330.4|196205.4|196334.7|196209.7|196327.1|196202.1|16
1727410400000|2024-09-27 04:13:20|196333.2|196208.2|196330.1|196205.1|196335.1|196210.1|196328.2|196203.2|14
1727410410000|2024-09-27 04:13:30|196328.9|196203.9|196325.3|196200.3|196334.7|196209.7|196325.3|196200.3|8
1727410420000|2024-09-27 04:13:40|196335.5|196210.5|196352.1|196227.1|196352.1|196227.1|196333.8|196208.8|5
1727410430000|2024-09-27 04:13:50|196352.4|196227.4|196354.2|196229.2|196354.6|196229.6|196351.6|196226.6|9
1727410440000|2024-09-27 04:14:00|196350.8|196225.8|196353.1|196228.1|196357.3|196232.3|196350.4|196225.4|10
1727410450000|2024-09-27 04:14:10|196353.5|196228.5|196353.1|196228.1|196353.5|196228.5|196353.1|196228.1|2
1727410460000|2024-09-27 04:14:20|196353.4|196228.4|196353|196228|196353.4|196228.4|196353|196228|2
1727410470000|2024-09-27 04:14:30|196356.3|196231.3|196356.8|196231.8|196360|196235|196352.7|196227.7|7
1727410480000|2024-09-27 04:14:40|196358|196233|196356|196231|196358|196233|196355.9|196230.9|4
1727410490000|2024-09-27 04:14:50|196357.5|196232.5|196356.1|196231.1|196357.5|196232.5|196356.1|196231.1|4
1727410500000|2024-09-27 04:15:00|196358.3|196233.3|196358.3|196233.3|196359.6|196234.6|196357.9|196232.9|6
1727410510000|2024-09-27 04:15:10|196361.4|196236.4|196361.4|196236.4|196361.4|196236.4|196361.4|196236.4|1
1727410520000|2024-09-27 04:15:20|196355.7|196230.7|196358.8|196233.8|196358.8|196233.8|196355.7|196230.7|3
1727410530000|2024-09-27 04:15:30|196356.6|196231.6|196355.3|196230.3|196356.6|196231.6|196355.3|196230.3|2
1727410540000|2024-09-27 04:15:40|196355.6|196230.6|196359.4|196234.4|196359.4|196234.4|196355.6|196230.6|3
1727410550000|2024-09-27 04:15:50|196360.7|196235.7|196359.8|196234.8|196360.7|196235.7|196359.8|196234.8|2
1727410560000|2024-09-27 04:16:00|196357.8|196232.8|196428.6|196303.6|196435.6|196310.6|196357.8|196232.8|9
1727410570000|2024-09-27 04:16:10|196433.3|196308.3|196453.6|196328.6|196453.6|196328.6|196432.9|196307.9|14
1727410580000|2024-09-27 04:16:20|196456|196331|196447.3|196322.3|196463.3|196338.3|196445.7|196320.7|14
1727410590000|2024-09-27 04:16:30|196447.5|196322.5|196449.8|196324.8|196454.4|196329.4|196447.5|196322.5|4
1727410600000|2024-09-27 04:16:40|196449.7|196324.7|196450|196325|196454.6|196329.6|196449.5|196324.5|12
1727410610000|2024-09-27 04:16:50|196454.2|196329.2|196449.6|196324.6|196454.6|196329.6|196449.6|196324.6|6
1727410620000|2024-09-27 04:17:00|196459.4|196334.4|196461.6|196336.6|196467.2|196342.2|196459.4|196334.4|8
1727410630000|2024-09-27 04:17:10|196465.9|196340.9|196461.7|196336.7|196465.9|196340.9|196461.7|196336.7|2
1727410640000|2024-09-27 04:17:20|196465.4|196340.4|196461.8|196336.8|196466|196341|196461.8|196336.8|6
1727410650000|2024-09-27 04:17:30|196465.7|196340.7|196462.3|196337.3|196467.5|196342.5|196461.3|196336.3|13
1727410660000|2024-09-27 04:17:40|196462.8|196337.8|196463.5|196338.5|196467.4|196342.4|196460.8|196335.8|8
1727410670000|2024-09-27 04:17:50|196467.3|196342.3|196467.2|196342.2|196471.2|196346.2|196463.1|196338.1|17
1727410680000|2024-09-27 04:18:00|196471.2|196346.2|196467.2|196342.2|196471.5|196346.5|196467.2|196342.2|12
1727410690000|2024-09-27 04:18:10|196471.8|196346.8|196471.6|196346.6|196471.8|196346.8|196467.5|196342.5|8
1727410700000|2024-09-27 04:18:20|196471.5|196346.5|196476.2|196351.2|196481|196356|196455.3|196330.3|18
1727410710000|2024-09-27 04:18:30|196488|196363|196469.1|196344.1|196491.7|196366.7|196465.5|196340.5|16
1727410720000|2024-09-27 04:18:40|196471.4|196346.4|196469.1|196344.1|196471.4|196346.4|196468.7|196343.7|5
1727410730000|2024-09-27 04:18:50|196468.5|196343.5|196453.3|196328.3|196468.5|196343.5|196451|196326|8
1727410740000|2024-09-27 04:19:00|196455.2|196330.2|196462.4|196337.4|196462.4|196337.4|196449.8|196324.8|13
1727410750000|2024-09-27 04:19:10|196465.6|196340.6|196449.2|196324.2|196465.6|196340.6|196449|196324|14
1727410760000|2024-09-27 04:19:20|196449.5|196324.5|196449.2|196324.2|196449.5|196324.5|196449.2|196324.2|2
1727410770000|2024-09-27 04:19:30|196451.6|196326.6|196450.8|196325.8|196451.6|196326.6|196450.8|196325.8|2
1727410780000|2024-09-27 04:19:40|196451|196326|196459.2|196334.2|196459.2|196334.2|196447.5|196322.5|17
1727410790000|2024-09-27 04:19:50|196456.1|196331.1|196457.9|196332.9|196466.7|196341.7|196454.8|196329.8|14
1727410800000|2024-09-27 04:20:00|196455|196330|196464.1|196339.1|196465.8|196340.8|196454.4|196329.4|16
1727410810000|2024-09-27 04:20:10|196467.9|196342.9|196464.8|196339.8|196467.9|196342.9|196457.1|196332.1|19
1727410820000|2024-09-27 04:20:20|196470.3|196345.3|196459.6|196334.6|196470.3|196345.3|196457.3|196332.3|16
1727410830000|2024-09-27 04:20:30|196462.4|196337.4|196459.4|196334.4|196470|196345|196458.8|196333.8|29
1727410840000|2024-09-27 04:20:40|196463.2|196338.2|196464.1|196339.1|196471.2|196346.2|196457.4|196332.4|26
1727410850000|2024-09-27 04:20:50|196460.2|196335.2|196503.6|196378.6|196507.8|196382.8|196460.2|196335.2|31
1727410860000|2024-09-27 04:21:00|196505|196380|196498.9|196373.9|196509.8|196384.8|196498.9|196373.9|29
1727410870000|2024-09-27 04:21:10|196503.6|196378.6|196505|196380|196513.6|196388.6|196498.4|196373.4|28
1727410880000|2024-09-27 04:21:20|196501.5|196376.5|196501.3|196376.3|196510.9|196385.9|196501.3|196376.3|18
1727410890000|2024-09-27 04:21:30|196505.2|196380.2|196500.9|196375.9|196509.7|196384.7|196500.9|196375.9|22
1727410900000|2024-09-27 04:21:40|196501|196376|196506.4|196381.4|196517|196392|196500.9|196375.9|28
1727410910000|2024-09-27 04:21:50|196501.4|196376.4|196511.5|196386.5|196516.2|196391.2|196501.4|196376.4|27
1727410920000|2024-09-27 04:22:00|196510.5|196385.5|196508.2|196383.2|196517.2|196392.2|196508.2|196383.2|12
1727410930000|2024-09-27 04:22:10|196508.5|196383.5|196506.3|196381.3|196508.9|196383.9|196505.9|196380.9|7
1727410940000|2024-09-27 04:22:20|196509.1|196384.1|196508.2|196383.2|196510.1|196385.1|196506.8|196381.8|8
1727410950000|2024-09-27 04:22:30|196507|196382|196507.4|196382.4|196508.2|196383.2|196507|196382|3
1727410960000|2024-09-27 04:22:40|196507.3|196382.3|196483.7|196358.7|196507.3|196382.3|196478|196353|19
1727410970000|2024-09-27 04:22:50|196483.1|196358.1|196481.4|196356.4|196490.6|196365.6|196480.4|196355.4|26
1727410980000|2024-09-27 04:23:00|196484|196359|196483.1|196358.1|196487.6|196362.6|196482.1|196357.1|7
1727410990000|2024-09-27 04:23:10|196480.8|196355.8|196481.2|196356.2|196483|196358|196478.2|196353.2|17
1727411000000|2024-09-27 04:23:20|196480.9|196355.9|196480.1|196355.1|196482.5|196357.5|196477.6|196352.6|16
1727411010000|2024-09-27 04:23:30|196481.5|196356.5|196480.3|196355.3|196484.2|196359.2|196479.8|196354.8|16
1727411020000|2024-09-27 04:23:40|196481.5|196356.5|196479.8|196354.8|196482.9|196357.9|196477.1|196352.1|21
1727411030000|2024-09-27 04:23:50|196478.2|196353.2|196483.2|196358.2|196484.5|196359.5|196476.8|196351.8|24
1727411040000|2024-09-27 04:24:00|196480.6|196355.6|196481.3|196356.3|196483.9|196358.9|196478.9|196353.9|14
1727411050000|2024-09-27 04:24:10|196483.8|196358.8|196484.7|196359.7|196487.7|196362.7|196483.8|196358.8|11
1727411060000|2024-09-27 04:24:20|196484.8|196359.8|196483.7|196358.7|196488.4|196363.4|196483.5|196358.5|13
1727411070000|2024-09-27 04:24:30|196483.8|196358.8|196483.8|196358.8|196483.8|196358.8|196483.8|196358.8|1
1727411080000|2024-09-27 04:24:40|196488|196363|196488|196363|196488.1|196363.1|196488|196363|3
1727411090000|2024-09-27 04:24:50|196488.1|196363.1|196478|196353|196495.6|196370.6|196472.5|196347.5|9
1727411100000|2024-09-27 04:25:00|196475.3|196350.3|196472.4|196347.4|196478.8|196353.8|196472.4|196347.4|24
1727411110000|2024-09-27 04:25:10|196475|196350|196472.9|196347.9|196475|196350|196471.7|196346.7|6
1727411120000|2024-09-27 04:25:20|196473|196348|196471.8|196346.8|196473|196348|196471.8|196346.8|2
1727411140000|2024-09-27 04:25:40|196473.7|196348.7|196471.2|196346.2|196474.3|196349.3|196471.2|196346.2|3
1727411150000|2024-09-27 04:25:50|196471|196346|196472.2|196347.2|196472.2|196347.2|196471|196346|3
1727411170000|2024-09-27 04:26:10|196472.1|196347.1|196472.1|196347.1|196472.1|196347.1|196472.1|196347.1|1
1727411180000|2024-09-27 04:26:20|196473.6|196348.6|196473.6|196348.6|196473.6|196348.6|196473.6|196348.6|1
1727411190000|2024-09-27 04:26:30|196489.6|196364.6|196489.6|196364.6|196489.6|196364.6|196489.6|196364.6|1
1727411200000|2024-09-27 04:26:40|196476.4|196351.4|196466.7|196341.7|196476.4|196351.4|196465.9|196340.9|5
1727411210000|2024-09-27 04:26:50|196466.4|196341.4|196466|196341|196470.8|196345.8|196463.2|196338.2|10
1727411220000|2024-09-27 04:27:00|196465.4|196340.4|196466.7|196341.7|196470.4|196345.4|196465.4|196340.4|6
1727411230000|2024-09-27 04:27:10|196470.5|196345.5|196467.4|196342.4|196471.5|196346.5|196465.6|196340.6|12
1727411240000|2024-09-27 04:27:20|196471.5|196346.5|196477.1|196352.1|196477.8|196352.8|196467.8|196342.8|7
1727411250000|2024-09-27 04:27:30|196477|196352|196477.1|196352.1|196479.4|196354.4|196475.8|196350.8|4
1727411260000|2024-09-27 04:27:40|196480.9|196355.9|196502|196377|196509.3|196384.3|196480.9|196355.9|10
1727411270000|2024-09-27 04:27:50|196501.9|196376.9|196498.5|196373.5|196506.2|196381.2|196498.5|196373.5|6
1727411280000|2024-09-27 04:28:00|196502.1|196377.1|196501.8|196376.8|196507.2|196382.2|196498.6|196373.6|20
1727411290000|2024-09-27 04:28:10|196502.1|196377.1|196501.8|196376.8|196507.5|196382.5|196501.8|196376.8|14
1727411300000|2024-09-27 04:28:20|196506.8|196381.8|196503|196378|196507.2|196382.2|196501.8|196376.8|6
1727411310000|2024-09-27 04:28:30|196511.9|196386.9|196505.8|196380.8|196511.9|196386.9|196505.8|196380.8|2
1727411320000|2024-09-27 04:28:40|196513.1|196388.1|196506.3|196381.3|196513.4|196388.4|196506.3|196381.3|4
1727411330000|2024-09-27 04:28:50|196512.5|196387.5|196505.9|196380.9|196513|196388|196505.5|196380.5|6
1727411340000|2024-09-27 04:29:00|196505.8|196380.8|196496.2|196371.2|196512.4|196387.4|196495.9|196370.9|20
1727411350000|2024-09-27 04:29:10|196499.4|196374.4|196496.7|196371.7|196499.9|196374.9|196491.8|196366.8|19
1727411360000|2024-09-27 04:29:20|196496.4|196371.4|196488.7|196363.7|196499.3|196374.3|196488.7|196363.7|18
1727411370000|2024-09-27 04:29:30|196488.8|196363.8|196490.5|196365.5|196493.3|196368.3|196488.8|196363.8|15
1727411380000|2024-09-27 04:29:40|196490.7|196365.7|196485.9|196360.9|196491.5|196366.5|196485.9|196360.9|8
1727411390000|2024-09-27 04:29:50|196483.5|196358.5|196485.9|196360.9|196489.3|196364.3|196481.8|196356.8|12
1727411400000|2024-09-27 04:30:00|196486.2|196361.2|196488.3|196363.3|196495.3|196370.3|196486.2|196361.2|18
1727411410000|2024-09-27 04:30:10|196490.6|196365.6|196494.7|196369.7|196494.7|196369.7|196487.7|196362.7|24
1727411420000|2024-09-27 04:30:20|196492|196367|196493.7|196368.7|196495.1|196370.1|196489.6|196364.6|23
1727411430000|2024-09-27 04:30:30|196493.9|196368.9|196500.9|196375.9|196501|196376|196493.8|196368.8|17
1727411440000|2024-09-27 04:30:40|196497.9|196372.9|196500|196375|196500.1|196375.1|196497.9|196372.9|3
1727411450000|2024-09-27 04:30:50|196499|196374|196493.7|196368.7|196499|196374|196490.3|196365.3|7
1727411460000|2024-09-27 04:31:00|196491.3|196366.3|196488|196363|196492.6|196367.6|196483.8|196358.8|16
1727411470000|2024-09-27 04:31:10|196488.5|196363.5|196486.9|196361.9|196488.7|196363.7|196486.9|196361.9|11
1727411480000|2024-09-27 04:31:20|196486.5|196361.5|196481.7|196356.7|196487|196362|196481.7|196356.7|6
1727411500000|2024-09-27 04:31:40|196484.9|196359.9|196477.5|196352.5|196485.2|196360.2|196477.5|196352.5|4
1727411510000|2024-09-27 04:31:50|196477.6|196352.6|196477.6|196352.6|196477.6|196352.6|196477.6|196352.6|1
1727411520000|2024-09-27 04:32:00|196477.5|196352.5|196477.5|196352.5|196477.5|196352.5|196477.5|196352.5|1
1727411530000|2024-09-27 04:32:10|196493.3|196368.3|196493.3|196368.3|196493.3|196368.3|196493.3|196368.3|1
1727411550000|2024-09-27 04:32:30|196490.8|196365.8|196490.8|196365.8|196490.8|196365.8|196490.8|196365.8|1
1727411560000|2024-09-27 04:32:40|196482.7|196357.7|196482.8|196357.8|196482.8|196357.8|196482.7|196357.7|2
1727411570000|2024-09-27 04:32:50|196483|196358|196483|196358|196483|196358|196483|196358|1
1727411590000|2024-09-27 04:33:10|196491.5|196366.5|196492.2|196367.2|196492.2|196367.2|196481.2|196356.2|4
1727411600000|2024-09-27 04:33:20|196489.7|196364.7|196486.2|196361.2|196489.7|196364.7|196483.2|196358.2|4
1727411610000|2024-09-27 04:33:30|196485.8|196360.8|196486.5|196361.5|196486.5|196361.5|196485.8|196360.8|7
1727411620000|2024-09-27 04:33:40|196485.9|196360.9|196488.1|196363.1|196490.7|196365.7|196484.6|196359.6|12
1727411630000|2024-09-27 04:33:50|196488.6|196363.6|196486.2|196361.2|196488.6|196363.6|196485.9|196360.9|9
1727411640000|2024-09-27 04:34:00|196486|196361|196486|196361|196486|196361|196486|196361|1
1727411650000|2024-09-27 04:34:10|196485.8|196360.8|196486.4|196361.4|196487.6|196362.6|196484.2|196359.2|9
1727411660000|2024-09-27 04:34:20|196492.3|196367.3|196492.3|196367.3|196492.3|196367.3|196491.2|196366.2|4
1727411680000|2024-09-27 04:34:40|196488.4|196363.4|196485.6|196360.6|196488.4|196363.4|196485.6|196360.6|2
1727411690000|2024-09-27 04:34:50|196483.3|196358.3|196483.3|196358.3|196483.3|196358.3|196483.3|196358.3|1
1727411700000|2024-09-27 04:35:00|196486.2|196361.2|196483|196358|196486.2|196361.2|196482.4|196357.4|6
1727411710000|2024-09-27 04:35:10|196483.2|196358.2|196483.4|196358.4|196483.4|196358.4|196483|196358|8
1727411720000|2024-09-27 04:35:20|196483.2|196358.2|196483.2|196358.2|196483.4|196358.4|196483.2|196358.2|7
1727411730000|2024-09-27 04:35:30|196483.4|196358.4|196484.1|196359.1|196484.4|196359.4|196483.4|196358.4|3
1727411740000|2024-09-27 04:35:40|196482.9|196357.9|196483.9|196358.9|196483.9|196358.9|196482.9|196357.9|4
1727411760000|2024-09-27 04:36:00|196483.4|196358.4|196483.9|196358.9|196483.9|196358.9|196483.4|196358.4|3
1727411770000|2024-09-27 04:36:10|196483.7|196358.7|196483.7|196358.7|196483.7|196358.7|196483.7|196358.7|1
1727411790000|2024-09-27 04:36:30|196483.2|196358.2|196490.8|196365.8|196490.8|196365.8|196483.2|196358.2|2
1727411800000|2024-09-27 04:36:40|196483.2|196358.2|196483.4|196358.4|196483.4|196358.4|196483.2|196358.2|2
1727411810000|2024-09-27 04:36:50|196484.6|196359.6|196476.8|196351.8|196484.6|196359.6|196476.8|196351.8|3
1727411820000|2024-09-27 04:37:00|196477.4|196352.4|196477.4|196352.4|196477.4|196352.4|196477.4|196352.4|1
1727411830000|2024-09-27 04:37:10|196477.3|196352.3|196477.3|196352.3|196477.3|196352.3|196477.3|196352.3|1
1727411840000|2024-09-27 04:37:20|196473.1|196348.1|196476.7|196351.7|196476.7|196351.7|196472.3|196347.3|16
1727411850000|2024-09-27 04:37:30|196476.9|196351.9|196476.9|196351.9|196476.9|196351.9|196476.9|196351.9|1
1727411870000|2024-09-27 04:37:50|196472.3|196347.3|196472|196347|196472.3|196347.3|196472|196347|2
1727411890000|2024-09-27 04:38:10|196448|196314|196470.1|196345.1|196470.3|196345.3|196448|196314|14
1727411900000|2024-09-27 04:38:20|196466.5|196341.5|196466.2|196341.2|196469.1|196344.1|196464.1|196339.1|16
1727411910000|2024-09-27 04:38:30|196466.4|196341.4|196469.9|196344.9|196469.9|196344.9|196466.4|196341.4|13
1727411920000|2024-09-27 04:38:40|196468.9|196343.9|196466.8|196341.8|196469.5|196344.5|196466.8|196341.8|6
1727411930000|2024-09-27 04:38:50|196469|196344|196469|196344|196469.3|196344.3|196468.9|196343.9|6
1727411940000|2024-09-27 04:39:00|196474.9|196349.9|196466.1|196341.1|196474.9|196349.9|196466.1|196341.1|4
1727411950000|2024-09-27 04:39:10|196466.2|196341.2|196466.9|196341.9|196469.1|196344.1|196466.2|196341.2|6
1727411960000|2024-09-27 04:39:20|196466.8|196341.8|196467.1|196342.1|196467.1|196342.1|196465.9|196340.9|5
1727411970000|2024-09-27 04:39:30|196467.4|196342.4|196466.3|196341.3|196467.4|196342.4|196466.3|196341.3|6
1727411980000|2024-09-27 04:39:40|196466.4|196341.4|196476.7|196351.7|196476.7|196351.7|196465.9|196340.9|7
1727411990000|2024-09-27 04:39:50|196476.5|196351.5|196477.8|196352.8|196477.8|196352.8|196476.5|196351.5|4
1727412000000|2024-09-27 04:40:00|196477.5|196352.5|196477.5|196352.5|196477.5|196352.5|196477.5|196352.5|1
1727412010000|2024-09-27 04:40:10|196477.8|196352.8|196477.8|196352.8|196477.8|196352.8|196477.8|196352.8|1
1727412020000|2024-09-27 04:40:20|196476.4|196351.4|196448.4|196323.4|196476.4|196351.4|196447.8|196314.4|10
1727412030000|2024-09-27 04:40:30|196444.8|196319.8|196442.3|196317.3|196451.8|196326.8|196434.8|196309.8|21
1727412040000|2024-09-27 04:40:40|196436.4|196311.4|196451.1|196326.1|196461.1|196336.1|196436.4|196311.4|23
1727412050000|2024-09-27 04:40:50|196448.8|196323.8|196438.5|196313.5|196448.8|196323.8|196434.9|196309.9|10
1727412060000|2024-09-27 04:41:00|196437.4|196312.4|196440.6|196315.6|196440.7|196315.7|196429.4|196304.4|17
1727412070000|2024-09-27 04:41:10|196437.1|196312.1|196423|196298|196437.1|196312.1|196420.3|196295.3|22
1727412080000|2024-09-27 04:41:20|196422|196297|196428.8|196303.8|196431.8|196306.8|196422|196297|12
1727412090000|2024-09-27 04:41:30|196431.3|196306.3|196431.3|196306.3|196431.3|196306.3|196431.3|196306.3|1
1727412100000|2024-09-27 04:41:40|196428.7|196303.7|196431.2|196306.2|196431.2|196306.2|196428.7|196303.7|2
1727412110000|2024-09-27 04:41:50|196436.1|196311.1|196436.1|196311.1|196436.1|196311.1|196436.1|196311.1|1
1727412120000|2024-09-27 04:42:00|196422.2|196297.2|196400.4|196275.4|196436.2|196311.2|196400.4|196275.4|5
1727412130000|2024-09-27 04:42:10|196406.1|196281.1|196393.3|196268.3|196409.7|196284.7|196393.3|196268.3|18
1727412140000|2024-09-27 04:42:20|196392.3|196267.3|196392.5|196267.5|196392.5|196267.5|196392.3|196267.3|2
1727412150000|2024-09-27 04:42:30|196392.2|196267.2|196398.4|196273.4|196398.4|196273.4|196392.2|196267.2|2
1727412160000|2024-09-27 04:42:40|196397.1|196272.1|196398.1|196273.1|196398.1|196273.1|196397.1|196272.1|3
1727412170000|2024-09-27 04:42:50|196395.7|196270.7|196391.2|196266.2|196396.4|196271.4|196390.3|196265.3|6
1727412180000|2024-09-27 04:43:00|196392.4|196267.4|196391.6|196266.6|196392.8|196267.8|196391.6|196266.6|6
1727412190000|2024-09-27 04:43:10|196391.9|196266.9|196391.6|196266.6|196391.9|196266.9|196391.6|196266.6|2
1727412200000|2024-09-27 04:43:20|196391.9|196266.9|196394.4|196269.4|196395.5|196270.5|196383.7|196258.7|18
1727412210000|2024-09-27 04:43:30|196392.5|196267.5|196394.2|196269.2|196397.4|196272.4|196388.3|196263.3|24
1727412220000|2024-09-27 04:43:40|196393.5|196268.5|196393.2|196268.2|196397|196272|196391.4|196266.4|23
1727412230000|2024-09-27 04:43:50|196392.9|196267.9|196391.5|196266.5|196396.6|196271.6|196391.5|196266.5|21
1727412240000|2024-09-27 04:44:00|196391.9|196266.9|196395.6|196270.6|196397.7|196272.7|196391.9|196266.9|23
1727412250000|2024-09-27 04:44:10|196396.3|196271.3|196393.5|196268.5|196396.7|196271.7|196392.4|196267.4|18
1727412260000|2024-09-27 04:44:20|196393|196268|196398.1|196273.1|196400.8|196275.8|196393|196268|6
1727412270000|2024-09-27 04:44:30|196397.5|196272.5|196395.6|196270.6|196399.5|196274.5|196394.1|196269.1|15
1727412280000|2024-09-27 04:44:40|196395.1|196270.1|196394.7|196269.7|196399.8|196274.8|196393.8|196268.8|16
1727412290000|2024-09-27 04:44:50|196394.2|196269.2|196415.3|196290.3|196423.4|196298.4|196394.2|196269.2|13
1727412300000|2024-09-27 04:45:00|196418.9|196293.9|196409.7|196284.7|196419.9|196294.9|196409.7|196284.7|13
1727412310000|2024-09-27 04:45:10|196407|196282|196393.1|196268.1|196411.6|196286.6|196393.1|196268.1|18
1727412320000|2024-09-27 04:45:20|196393.6|196268.6|196394|196269|196396.5|196271.5|196390.7|196265.7|18
1727412330000|2024-09-27 04:45:30|196396|196271|196393|196268|196397.5|196272.5|196391.5|196266.5|20
1727412340000|2024-09-27 04:45:40|196392.6|196267.6|196398.7|196273.7|196403|196278|196392|196267|22
1727412350000|2024-09-27 04:45:50|196399.1|196274.1|196380.5|196255.5|196399.1|196274.1|196377.3|196252.3|28
1727412360000|2024-09-27 04:46:00|196383.1|196258.1|196384.4|196259.4|196384.4|196259.4|196379.6|196254.6|15
1727412370000|2024-09-27 04:46:10|196382|196257|196386.2|196261.2|196386.5|196261.5|196380.7|196255.7|17
1727412380000|2024-09-27 04:46:20|196386.6|196261.6|196387.6|196262.6|196387.6|196262.6|196382.9|196257.9|6
1727412410000|2024-09-27 04:46:50|196387.5|196262.5|196393.3|196268.3|196419.5|196294.5|196387.5|196262.5|5
1727412430000|2024-09-27 04:47:10|196393.2|196268.2|196396.5|196271.5|196400|196275|196392.8|196267.8|14
1727412440000|2024-09-27 04:47:20|196400.6|196275.6|196426.7|196301.7|196426.7|196301.7|196396.5|196271.5|21
1727412450000|2024-09-27 04:47:30|196431.7|196306.7|196421.6|196296.6|196431.7|196306.7|196420.2|196295.2|14
1727412460000|2024-09-27 04:47:40|196421|196296|196423.5|196298.5|196429.2|196304.2|196418.3|196293.3|14
1727412470000|2024-09-27 04:47:50|196428.6|196303.6|196429.2|196304.2|196431.3|196306.3|196420.6|196295.6|20
1727412480000|2024-09-27 04:48:00|196426.4|196301.4|196431.4|196306.4|196431.4|196306.4|196419.7|196294.7|26
1727412490000|2024-09-27 04:48:10|196427.8|196302.8|196430.1|196305.1|196431.4|196306.4|196420.5|196295.5|16
1727412500000|2024-09-27 04:48:20|196427.2|196302.2|196417.5|196292.5|196430.9|196305.9|196417.5|196292.5|17
1727412510000|2024-09-27 04:48:30|196417.9|196292.9|196420.3|196295.3|196430|196305|196417.3|196292.3|16
1727412520000|2024-09-27 04:48:40|196426.1|196301.1|196417.9|196292.9|196426.5|196301.5|196417.8|196292.8|13
1727412530000|2024-09-27 04:48:50|196421.9|196296.9|196430.3|196305.3|196430.3|196305.3|196419|196294|19
1727412540000|2024-09-27 04:49:00|196426.8|196301.8|196420|196295|196429.7|196304.7|196416.3|196291.3|17
1727412550000|2024-09-27 04:49:10|196425.4|196300.4|196423.4|196298.4|196428|196303|196413.6|196288.6|10
1727412560000|2024-09-27 04:49:20|196421.5|196296.5|196422.8|196297.8|196424.9|196299.9|196413.6|196288.6|14
1727412570000|2024-09-27 04:49:30|196424.9|196299.9|196423.1|196298.1|196425.9|196300.9|196413.3|196288.3|14
1727412580000|2024-09-27 04:49:40|196429.9|196304.9|196430.5|196305.5|196435.7|196310.7|196429.9|196304.9|4
1727412590000|2024-09-27 04:49:50|196437.2|196312.2|196434.9|196309.9|196437.4|196312.4|196419.1|196294.1|15
1727412600000|2024-09-27 04:50:00|196429.4|196304.4|196426.1|196301.1|196437.1|196312.1|196416.2|196291.2|21
1727412610000|2024-09-27 04:50:10|196419.2|196294.2|196408.7|196283.7|196427.2|196302.2|196407.7|196282.7|14
1727412620000|2024-09-27 04:50:20|196413.7|196288.7|196415.2|196290.2|196415.4|196290.4|196409.7|196284.7|14
1727412630000|2024-09-27 04:50:30|196411.1|196286.1|196411.3|196286.3|196416.7|196291.7|196409.8|196284.8|18
1727412640000|2024-09-27 04:50:40|196410.2|196285.2|196418.7|196293.7|196424|196299|196409.9|196284.9|13
1727412650000|2024-09-27 04:50:50|196413.7|196288.7|196410|196285|196420.3|196295.3|196410|196285|5
1727412660000|2024-09-27 04:51:00|196410.3|196285.3|196420.1|196295.1|196423.8|196298.8|196410.3|196285.3|10
1727412670000|2024-09-27 04:51:10|196423.7|196298.7|196419.8|196294.8|196423.7|196298.7|196419.8|196294.8|3
1727412680000|2024-09-27 04:51:20|196419.9|196294.9|196419.9|196294.9|196419.9|196294.9|196419.9|196294.9|1
1727412690000|2024-09-27 04:51:30|196419.8|196294.8|196419.8|196294.8|196419.8|196294.8|196419.8|196294.8|1
1727412700000|2024-09-27 04:51:40|196426.3|196301.3|196426.3|196301.3|196426.3|196301.3|196426.3|196301.3|1
1727412720000|2024-09-27 04:52:00|196420.7|196295.7|196420.7|196295.7|196420.7|196295.7|196420.7|196295.7|1
1727412730000|2024-09-27 04:52:10|196420.6|196295.6|196416.4|196291.4|196420.6|196295.6|196415.4|196290.4|6
1727412740000|2024-09-27 04:52:20|196415.2|196290.2|196414.9|196289.9|196416.2|196291.2|196414.9|196289.9|4
1727412750000|2024-09-27 04:52:30|196416.6|196291.6|196416.6|196291.6|196416.6|196291.6|196416.6|196291.6|1
1727412760000|2024-09-27 04:52:40|196434.8|196309.8|196430.8|196305.8|196440|196315|196430.8|196305.8|4
1727412770000|2024-09-27 04:52:50|196410.4|196285.4|196411.4|196286.4|196414.9|196289.9|196410.4|196285.4|8
1727412780000|2024-09-27 04:53:00|196411.8|196286.8|196410|196285|196411.8|196286.8|196410|196285|8
1727412790000|2024-09-27 04:53:10|196409.3|196284.3|196407.9|196282.9|196411.3|196286.3|196406.5|196281.5|9
1727412800000|2024-09-27 04:53:20|196408.2|196283.2|196407.6|196282.6|196411.2|196286.2|196407.6|196282.6|10
1727412810000|2024-09-27 04:53:30|196411.1|196286.1|196413|196288|196419.6|196294.6|196407.5|196282.5|7
1727412820000|2024-09-27 04:53:40|196419.1|196294.1|196413.4|196288.4|196419.1|196294.1|196411.7|196286.7|7
1727412830000|2024-09-27 04:53:50|196419.1|196294.1|196413.5|196288.5|196419.1|196294.1|196413|196288|4
1727412850000|2024-09-27 04:54:10|196407.7|196282.7|196392.8|196267.8|196408|196283|196391.5|196266.5|7
1727412860000|2024-09-27 04:54:20|196392.9|196267.9|196388.8|196263.8|196394.2|196269.2|196387.8|196262.8|24
1727412870000|2024-09-27 04:54:30|196393.6|196268.6|196388.8|196263.8|196393.6|196268.6|196388.8|196263.8|5
1727412890000|2024-09-27 04:54:50|196397.8|196272.8|196421.4|196296.4|196422.7|196297.7|196388.6|196263.6|12
1727412900000|2024-09-27 04:55:00|196422.7|196297.7|196401.7|196276.7|196423.3|196298.3|196397.4|196272.4|5
1727412910000|2024-09-27 04:55:10|196401.5|196276.5|196405.1|196280.1|196406.7|196281.7|196401.5|196276.5|6
1727412920000|2024-09-27 04:55:20|196404.8|196279.8|196414.6|196289.6|196414.6|196289.6|196404.8|196279.8|3
1727412930000|2024-09-27 04:55:30|196411.6|196286.6|196412.6|196287.6|196418.2|196293.2|196411.6|196286.6|9
1727412940000|2024-09-27 04:55:40|196417.3|196292.3|196404.4|196279.4|196417.3|196292.3|196395.9|196270.9|22
1727412950000|2024-09-27 04:55:50|196405.4|196280.4|196398.2|196273.2|196406.8|196281.8|196398.2|196273.2|24
1727412960000|2024-09-27 04:56:00|196402.1|196277.1|196403.8|196278.8|196405.8|196280.8|196393.7|196268.7|18
1727412970000|2024-09-27 04:56:10|196399.7|196274.7|196404.8|196279.8|196405.7|196280.7|196396.3|196271.3|19
1727412980000|2024-09-27 04:56:20|196403.6|196278.6|196404.6|196279.6|196408.6|196283.6|196398.4|196273.4|13
1727412990000|2024-09-27 04:56:30|196408|196283|196408.1|196283.1|196408.1|196283.1|196408|196283|2
1727413000000|2024-09-27 04:56:40|196407.9|196282.9|196412.3|196287.3|196416.5|196291.5|196407.9|196282.9|10
1727413010000|2024-09-27 04:56:50|196412.2|196287.2|196410.7|196285.7|196413.9|196288.9|196410.6|196285.6|5
1727413020000|2024-09-27 04:57:00|196411.4|196286.4|196410.8|196285.8|196411.4|196286.4|196410.6|196285.6|3
1727413030000|2024-09-27 04:57:10|196410.3|196285.3|196411.6|196286.6|196411.6|196286.6|196410.3|196285.3|5
1727413040000|2024-09-27 04:57:20|196411.7|196286.7|196413|196288|196413|196288|196409.7|196284.7|9
1727413050000|2024-09-27 04:57:30|196410.8|196285.8|196411.8|196286.8|196413.1|196288.1|196410.8|196285.8|14
1727413060000|2024-09-27 04:57:40|196413.7|196288.7|196412|196287|196413.7|196288.7|196412|196287|2
1727413070000|2024-09-27 04:57:50|196411.3|196286.3|196407.1|196282.1|196416|196291|196402.9|196277.9|12
1727413090000|2024-09-27 04:58:10|196407|196282|196407|196282|196407|196282|196407|196282|1
1727413100000|2024-09-27 04:58:20|196403.7|196278.7|196414|196289|196414|196289|196403.7|196278.7|2
1727413110000|2024-09-27 04:58:30|196413.9|196288.9|196413.9|196288.9|196413.9|196288.9|196413.9|196288.9|1
1727413130000|2024-09-27 04:58:50|196409.1|196284.1|196398.7|196273.7|196409.1|196284.1|196398.7|196273.7|4
1727413140000|2024-09-27 04:59:00|196395.7|196270.7|196396|196271|196399.2|196274.2|196395.7|196270.7|5
1727413150000|2024-09-27 04:59:10|196399.4|196274.4|196395.4|196270.4|196399.4|196274.4|196395.4|196270.4|2
1727413160000|2024-09-27 04:59:20|196398.3|196273.3|196397.7|196272.7|196403.4|196278.4|196397.7|196272.7|10
1727413170000|2024-09-27 04:59:30|196400.5|196275.5|196400.5|196275.5|196400.5|196275.5|196400.5|196275.5|1
1727413180000|2024-09-27 04:59:40|196399.8|196274.8|196397.4|196272.4|196402.7|196277.7|196397.4|196272.4|3
1727413190000|2024-09-27 04:59:50|196404.2|196279.2|196404.2|196279.2|196404.2|196279.2|196404.2|196279.2|1
1727413200000|2024-09-27 05:00:00|196398.8|196273.8|196386.4|196261.4|196398.8|196273.8|196383|196258|18
1727413210000|2024-09-27 05:00:10|196385.6|196260.6|196385.4|196260.4|196387.6|196262.6|196381.9|196256.9|16
1727413220000|2024-09-27 05:00:20|196386.4|196261.4|196386.7|196261.7|196386.7|196261.7|196383.2|196258.2|9
1727413230000|2024-09-27 05:00:30|196386.4|196261.4|196391.7|196266.7|196392.2|196267.2|196385.7|196260.7|7
1727413240000|2024-09-27 05:00:40|196384.7|196259.7|196382.3|196257.3|196391.6|196266.6|196376.3|196251.3|5
1727413260000|2024-09-27 05:01:00|196381.8|196256.8|196381.8|196256.8|196381.8|196256.8|196381.8|196256.8|1
1727413270000|2024-09-27 05:01:10|196389.3|196264.3|196406|196281|196406|196281|196389.3|196264.3|2
1727413290000|2024-09-27 05:01:30|196385|196260|196385|196260|196385|196260|196385|196260|1
1727413300000|2024-09-27 05:01:40|196384.5|196259.5|196384.5|196259.5|196384.5|196259.5|196384.5|196259.5|1
1727413310000|2024-09-27 05:01:50|196381|196256|196384.2|196259.2|196384.4|196259.4|196380.1|196255.1|4
1727413320000|2024-09-27 05:02:00|196390.6|196265.6|196409.6|196284.6|196412.8|196287.8|196390.6|196265.6|7
1727413330000|2024-09-27 05:02:10|196409.7|196284.7|196409.6|196284.6|196412.6|196287.6|196407.3|196282.3|19
1727413340000|2024-09-27 05:02:20|196409.1|196284.1|196399.8|196274.8|196410.5|196285.5|196396.9|196271.9|17
1727413350000|2024-09-27 05:02:30|196397.2|196272.2|196385.5|196260.5|196397.2|196272.2|196382.1|196257.1|11
1727413360000|2024-09-27 05:02:40|196382.3|196257.3|196383.8|196258.8|196384.1|196259.1|196377.9|196252.9|14
1727413370000|2024-09-27 05:02:50|196380.7|196255.7|196377.2|196252.2|196384.8|196259.8|196377.2|196252.2|13
1727413380000|2024-09-27 05:03:00|196378.1|196253.1|196376.8|196251.8|196380.1|196255.1|196376.8|196251.8|10
1727413400000|2024-09-27 05:03:20|196374.6|196249.6|196374.9|196249.9|196374.9|196249.9|196374.6|196249.6|2
1727413410000|2024-09-27 05:03:30|196376.7|196251.7|196376.7|196251.7|196376.7|196251.7|196376.7|196251.7|1
1727413420000|2024-09-27 05:03:40|196390|196265|196376.7|196251.7|196390|196265|196376.7|196251.7|2
1727413430000|2024-09-27 05:03:50|196378.9|196253.9|196376.7|196251.7|196378.9|196253.9|196376.7|196251.7|2
1727413440000|2024-09-27 05:04:00|196377|196252|196386.1|196261.1|196386.1|196261.1|196377|196252|7
1727413450000|2024-09-27 05:04:10|196387.5|196262.5|196388.2|196263.2|196388.2|196263.2|196382.3|196257.3|11
1727413460000|2024-09-27 05:04:20|196384|196259|196387.1|196262.1|196387.1|196262.1|196384|196259|4
1727413470000|2024-09-27 05:04:30|196383.4|196258.4|196383.1|196258.1|196387.4|196262.4|196383.1|196258.1|8
1727413480000|2024-09-27 05:04:40|196387|196262|196391.5|196266.5|196394|196269|196384.3|196259.3|12
1727413490000|2024-09-27 05:04:50|196392.4|196267.4|196394.9|196269.9|196412.3|196287.3|196392.4|196267.4|14
1727413500000|2024-09-27 05:05:00|196398.5|196273.5|196371.4|196246.4|196398.5|196273.5|196371.4|196246.4|20
1727413510000|2024-09-27 05:05:10|196371.7|196246.7|196371.7|196246.7|196371.7|196246.7|196371.3|196246.3|18
1727413520000|2024-09-27 05:05:20|196371.4|196246.4|196368|196243|196371.7|196246.7|196364.5|196239.5|18
1727413530000|2024-09-27 05:05:30|196367.8|196242.8|196365.2|196240.2|196368|196243|196364.7|196239.7|6
1727413540000|2024-09-27 05:05:40|196364.9|196239.9|196364.4|196239.4|196367.8|196242.8|196364.4|196239.4|13
1727413550000|2024-09-27 05:05:50|196364.7|196239.7|196369.2|196244.2|196369.2|196244.2|196364.4|196239.4|16
1727413560000|2024-09-27 05:06:00|196368.7|196243.7|196369.2|196244.2|196369.2|196244.2|196368.7|196243.7|2
1727413570000|2024-09-27 05:06:10|196381.8|196256.8|196336.3|196211.3|196381.8|196256.8|196322.9|196197.9|13
1727413580000|2024-09-27 05:06:20|196335.9|196210.9|196340.2|196215.2|196342.1|196217.1|196333.8|196208.8|21
1727413590000|2024-09-27 05:06:30|196339.2|196214.2|196341.3|196216.3|196342.6|196217.6|196335.6|196210.6|18
1727413600000|2024-09-27 05:06:40|196340.3|196215.3|196333.4|196208.4|196340.3|196215.3|196333.4|196208.4|15
1727413610000|2024-09-27 05:06:50|196336.4|196211.4|196338.1|196213.1|196339.6|196214.6|196332.9|196207.9|14
1727413620000|2024-09-27 05:07:00|196336.8|196211.8|196349.7|196224.7|196350|196225|196336.8|196211.8|9
1727413630000|2024-09-27 05:07:10|196349.5|196224.5|196349.5|196224.5|196349.5|196224.5|196349.5|196224.5|1
1727413650000|2024-09-27 05:07:30|196349.4|196224.4|196349.7|196224.7|196371|196246|196345.2|196220.2|7
1727413660000|2024-09-27 05:07:40|196349.2|196224.2|196334.5|196209.5|196349.2|196224.2|196331.9|196206.9|16
1727413670000|2024-09-27 05:07:50|196335.5|196210.5|196336.3|196211.3|196336.5|196211.5|196335.5|196210.5|3
1727413680000|2024-09-27 05:08:00|196336.2|196211.2|196336.9|196211.9|196337.4|196212.4|196336.1|196211.1|8
1727413690000|2024-09-27 05:08:10|196336.3|196211.3|196348.5|196223.5|196368.2|196243.2|196332|196207|26
1727413700000|2024-09-27 05:08:20|196348.4|196223.4|196339.5|196214.5|196348.4|196223.4|196336.9|196211.9|22
1727413710000|2024-09-27 05:08:30|196343.2|196218.2|196338.8|196213.8|196343.2|196218.2|196338.1|196213.1|14
1727413720000|2024-09-27 05:08:40|196337.7|196212.7|196304.3|196179.3|196337.7|196212.7|196298.2|196173.2|15
1727413730000|2024-09-27 05:08:50|196303.6|196178.6|196275.1|196150.1|196303.6|196178.6|196271.9|196146.9|17
1727413740000|2024-09-27 05:09:00|196271.7|196146.7|196270.7|196145.7|196275.8|196150.8|196269|196144|13
1727413750000|2024-09-27 05:09:10|196268.5|196143.5|196244.3|196119.3|196268.5|196143.5|196223.3|196098.3|21
1727413760000|2024-09-27 05:09:20|196243.5|196118.5|196296.2|196171.2|196296.2|196171.2|196243.5|196118.5|14
1727413770000|2024-09-27 05:09:30|196295.6|196170.6|196297.8|196172.8|196302.4|196177.4|196295.5|196170.5|13
1727413780000|2024-09-27 05:09:40|196299.4|196174.4|196323.3|196198.3|196329.8|196204.8|196294.9|196169.9|24
1727413790000|2024-09-27 05:09:50|196322.9|196197.9|196345.1|196220.1|196347.9|196222.9|196322.9|196197.9|14
1727413800000|2024-09-27 05:10:00|196346.9|196221.9|196389.4|196264.4|196392.1|196267.1|196345.6|196220.6|30
1727413810000|2024-09-27 05:10:10|196384.2|196259.2|196409.7|196284.7|196409.7|196284.7|196380.5|196255.5|16
1727413820000|2024-09-27 05:10:20|196410|196285|196382.6|196257.6|196413.4|196288.4|196380.8|196255.8|10
1727413830000|2024-09-27 05:10:30|196384.1|196259.1|196382.4|196257.4|196384.1|196259.1|196382.4|196257.4|3
1727413840000|2024-09-27 05:10:40|196382.5|196257.5|196381.2|196256.2|196382.5|196257.5|196381.2|196256.2|2
1727413850000|2024-09-27 05:10:50|196382.3|196257.3|196415.7|196290.7|196418.2|196293.2|196382.3|196257.3|11
1727413860000|2024-09-27 05:11:00|196413.8|196288.8|196377.3|196252.3|196415.7|196290.7|196377.3|196252.3|27
1727413870000|2024-09-27 05:11:10|196362.6|196237.6|196353.1|196228.1|196362.9|196237.9|196352.1|196227.1|17
1727413880000|2024-09-27 05:11:20|196353.3|196228.3|196349.1|196224.1|196354.5|196229.5|196343.2|196218.2|32
1727413890000|2024-09-27 05:11:30|196346.8|196221.8|196350.4|196225.4|196351.1|196226.1|196344.4|196219.4|26
1727413900000|2024-09-27 05:11:40|196351.7|196226.7|196356.3|196231.3|196359.1|196234.1|196351.7|196226.7|11
1727413910000|2024-09-27 05:11:50|196353.6|196228.6|196356.1|196231.1|196356.2|196231.2|196353.3|196228.3|13
1727413920000|2024-09-27 05:12:00|196358.6|196233.6|196357.2|196232.2|196358.6|196233.6|196353.2|196228.2|24
1727413930000|2024-09-27 05:12:10|196359.6|196234.6|196382.2|196257.2|196385.1|196260.1|196352.2|196227.2|25
1727413940000|2024-09-27 05:12:20|196382.7|196257.7|196366.3|196241.3|196385.7|196260.7|196366|196241|12
1727413950000|2024-09-27 05:12:30|196372.8|196247.8|196344.3|196219.3|196372.8|196247.8|196304.5|196179.5|20
1727413960000|2024-09-27 05:12:40|196344.9|196219.9|196341.6|196216.6|196345.5|196220.5|196338.2|196213.2|16
1727413970000|2024-09-27 05:12:50|196342.5|196217.5|196360.3|196235.3|196376.2|196251.2|196339.8|196214.8|20
1727413980000|2024-09-27 05:13:00|196360.5|196235.5|196373.9|196248.9|196377.3|196252.3|196360.5|196235.5|21
1727413990000|2024-09-27 05:13:10|196369.3|196244.3|196368.9|196243.9|196375|196250|196368.2|196243.2|15
1727414000000|2024-09-27 05:13:20|196371.4|196246.4|196368.5|196243.5|196374.7|196249.7|196364.3|196239.3|10
1727414010000|2024-09-27 05:13:30|196367.8|196242.8|196368.9|196243.9|196370.6|196245.6|196364.3|196239.3|12
1727414020000|2024-09-27 05:13:40|196367.7|196242.7|196368.4|196243.4|196368.9|196243.9|196367.4|196242.4|5
1727414030000|2024-09-27 05:13:50|196369|196244|196390.4|196265.4|196398.9|196273.9|196369|196244|13
1727414040000|2024-09-27 05:14:00|196388.2|196263.2|196388.1|196263.1|196388.2|196263.2|196388.1|196263.1|2
1727414050000|2024-09-27 05:14:10|196388|196263|196385.5|196260.5|196388|196263|196385.5|196260.5|2
1727414060000|2024-09-27 05:14:20|196387.1|196262.1|196390.4|196265.4|196392|196267|196387.1|196262.1|4
1727414070000|2024-09-27 05:14:30|196393.4|196268.4|196388.2|196263.2|196397|196272|196388.2|196263.2|8
1727414080000|2024-09-27 05:14:40|196390.3|196265.3|196393|196268|196406.6|196281.6|196390.3|196265.3|6
1727414090000|2024-09-27 05:14:50|196392.4|196267.4|196380.6|196255.6|196392.4|196267.4|196380.3|196255.3|10
1727414100000|2024-09-27 05:15:00|196383.5|196258.5|196374.6|196249.6|196383.5|196258.5|196370.9|196245.9|18
1727414110000|2024-09-27 05:15:10|196374.4|196249.4|196384.9|196259.9|196389|196264|196372.9|196247.9|21
1727414120000|2024-09-27 05:15:20|196389.4|196264.4|196443.8|196318.8|196444.1|196319.1|196389.4|196264.4|18
1727414130000|2024-09-27 05:15:30|196444.3|196319.3|196463.4|196338.4|196469|196344|196440.8|196315.8|15
1727414140000|2024-09-27 05:15:40|196465.2|196340.2|196448.7|196323.7|196466.1|196341.1|196448.7|196323.7|10
1727414150000|2024-09-27 05:15:50|196449|196324|196462.5|196337.5|196463.8|196338.8|196449|196324|13
1727414160000|2024-09-27 05:16:00|196461.1|196336.1|196443.9|196318.9|196461.1|196336.1|196443.9|196318.9|17
1727414170000|2024-09-27 05:16:10|196443.4|196318.4|196439.1|196314.1|196443.4|196318.4|196436.1|196311.1|7
1727414180000|2024-09-27 05:16:20|196439.2|196314.2|196437|196312|196439.2|196314.2|196433.6|196308.6|14
1727414190000|2024-09-27 05:16:30|196439.6|196314.6|196418.9|196293.9|196439.6|196314.6|196418.9|196293.9|15
1727414200000|2024-09-27 05:16:40|196422.4|196297.4|196416.7|196291.7|196432.3|196307.3|196414.8|196289.8|26
1727414210000|2024-09-27 05:16:50|196415.4|196290.4|196408.8|196283.8|196416.7|196291.7|196394.9|196269.9|23
1727414220000|2024-09-27 05:17:00|196408.5|196283.5|196407.1|196282.1|196413.7|196288.7|196405.3|196280.3|16
1727414230000|2024-09-27 05:17:10|196407.6|196282.6|196408.2|196283.2|196408.2|196283.2|196405.9|196280.9|13
1727414240000|2024-09-27 05:17:20|196407.7|196282.7|196404|196279|196412.1|196287.1|196404|196279|9
1727414250000|2024-09-27 05:17:30|196403.6|196278.6|196407.3|196282.3|196407.3|196282.3|196393.9|196268.9|12
1727414260000|2024-09-27 05:17:40|196406.7|196281.7|196407.7|196282.7|196408.8|196283.8|196406.7|196281.7|8
1727414270000|2024-09-27 05:17:50|196408.6|196283.6|196407.3|196282.3|196415.5|196290.5|196407|196282|10
1727414280000|2024-09-27 05:18:00|196404.1|196279.1|196412.1|196287.1|196412.8|196287.8|196404.1|196279.1|29
1727414290000|2024-09-27 05:18:10|196421.7|196296.7|196409.1|196284.1|196421.7|196296.7|196406.2|196281.2|22
1727414300000|2024-09-27 05:18:20|196410.5|196285.5|196409.5|196284.5|196413.7|196288.7|196406.4|196281.4|15
1727414310000|2024-09-27 05:18:30|196410.7|196285.7|196410.7|196285.7|196411.7|196286.7|196408.4|196283.4|15
1727414320000|2024-09-27 05:18:40|196410.1|196285.1|196409.8|196284.8|196411.7|196286.7|196405.7|196280.7|18
1727414330000|2024-09-27 05:18:50|196409.9|196284.9|196417.2|196292.2|196417.2|196292.2|196409.8|196284.8|21
1727414340000|2024-09-27 05:19:00|196412.7|196287.7|196405.4|196280.4|196412.7|196287.7|196405.4|196280.4|25
1727414350000|2024-09-27 05:19:10|196405.8|196280.8|196409.7|196284.7|196410.7|196285.7|196405.1|196280.1|15
1727414360000|2024-09-27 05:19:20|196406.5|196281.5|196409.6|196284.6|196413|196288|196405.5|196280.5|14
1727414370000|2024-09-27 05:19:30|196408.7|196283.7|196406.3|196281.3|196413|196288|196406.3|196281.3|17
1727414380000|2024-09-27 05:19:40|196409.5|196284.5|196415.9|196290.9|196416.3|196291.3|196408.2|196283.2|23
1727414390000|2024-09-27 05:19:50|196425.8|196300.8|196436.6|196311.6|196438.5|196313.5|196419.1|196294.1|17
1727414400000|2024-09-27 05:20:00|196439.6|196314.6|196438.5|196313.5|196441.3|196316.3|196437.9|196312.9|23
1727414410000|2024-09-27 05:20:10|196440.3|196315.3|196439.6|196314.6|196441.4|196316.4|196438.5|196313.5|26
1727414420000|2024-09-27 05:20:20|196438.2|196313.2|196469.8|196344.8|196474.7|196349.7|196438.2|196313.2|27
1727414430000|2024-09-27 05:20:30|196473.6|196348.6|196481.7|196356.7|196481.7|196356.7|196469.9|196344.9|16
1727414440000|2024-09-27 05:20:40|196477.2|196352.2|196479|196354|196481.7|196356.7|196476.5|196351.5|22
1727414450000|2024-09-27 05:20:50|196480.4|196355.4|196499.9|196374.9|196503.6|196378.6|196480.4|196355.4|24
1727414460000|2024-09-27 05:21:00|196498.3|196373.3|196490.6|196365.6|196501.3|196376.3|196468.6|196343.6|23
1727414470000|2024-09-27 05:21:10|196488.7|196363.7|196475.3|196350.3|196494.9|196369.9|196474.6|196349.6|26
1727414480000|2024-09-27 05:21:20|196474.5|196349.5|196474.7|196349.7|196479.1|196354.1|196472.4|196347.4|34
1727414490000|2024-09-27 05:21:30|196473.9|196348.9|196474.5|196349.5|196479.3|196354.3|196473.9|196348.9|31
1727414500000|2024-09-27 05:21:40|196475.6|196350.6|196475.2|196350.2|196476.9|196351.9|196473.6|196348.6|28
1727414510000|2024-09-27 05:21:50|196475.4|196350.4|196477.9|196352.9|196480.5|196355.5|196474.2|196349.2|31
1727414520000|2024-09-27 05:22:00|196462.5|196337.5|196471.8|196346.8|196473.6|196348.6|196462.5|196337.5|18
1727414530000|2024-09-27 05:22:10|196475|196350|196472|196347|196475.8|196350.8|196465.1|196340.1|24
1727414540000|2024-09-27 05:22:20|196471.8|196346.8|196471.6|196346.6|196472.3|196347.3|196469.8|196344.8|9
1727414550000|2024-09-27 05:22:30|196473.6|196348.6|196501.9|196376.9|196503.3|196378.3|196473.6|196348.6|28
1727414560000|2024-09-27 05:22:40|196501.1|196376.1|196497|196372|196502.5|196377.5|196496.6|196371.6|20
1727414570000|2024-09-27 05:22:50|196496.4|196371.4|196458.3|196333.3|196496.4|196371.4|196457.9|196332.9|17
1727414580000|2024-09-27 05:23:00|196458.1|196333.1|196460.2|196335.2|196465.5|196340.5|196457.5|196332.5|23
1727414590000|2024-09-27 05:23:10|196459.7|196334.7|196466.3|196341.3|196467.2|196342.2|196456.2|196331.2|18
1727414600000|2024-09-27 05:23:20|196466.1|196341.1|196477.9|196352.9|196479.7|196354.7|196461|196336|31
1727414610000|2024-09-27 05:23:30|196475.3|196350.3|196481.4|196356.4|196482.9|196357.9|196475.3|196350.3|32
1727414620000|2024-09-27 05:23:40|196477.7|196352.7|196479.2|196354.2|196482.1|196357.1|196474|196349|40
1727414630000|2024-09-27 05:23:50|196476.5|196351.5|196473.5|196348.5|196481.3|196356.3|196472.4|196347.4|36
1727414640000|2024-09-27 05:24:00|196469.9|196344.9|196480.9|196355.9|196480.9|196355.9|196466.7|196341.7|27
1727414650000|2024-09-27 05:24:10|196480.8|196355.8|196482.4|196357.4|196483.9|196358.9|196476.2|196351.2|38
1727414660000|2024-09-27 05:24:20|196482.5|196357.5|196506.6|196381.6|196509|196384|196475.7|196350.7|35
1727414670000|2024-09-27 05:24:30|196511.7|196386.7|196512|196387|196513.3|196388.3|196499.1|196374.1|30
1727414680000|2024-09-27 05:24:40|196507.6|196382.6|196502.3|196377.3|196511.4|196386.4|196502.3|196377.3|31
1727414690000|2024-09-27 05:24:50|196502.4|196377.4|196506.2|196381.2|196511.9|196386.9|196502.2|196377.2|25
1727414700000|2024-09-27 05:25:00|196504.8|196379.8|196467.3|196342.3|196504.8|196379.8|196461.1|196336.1|25
1727414710000|2024-09-27 05:25:10|196467.5|196342.5|196463|196338|196471.5|196346.5|196461.5|196336.5|23
1727414720000|2024-09-27 05:25:20|196465.6|196340.6|196522.4|196397.4|196523.3|196398.3|196462.5|196337.5|20
1727414730000|2024-09-27 05:25:30|196517.7|196392.7|196552.8|196427.8|196568.3|196443.3|196503.1|196378.1|25
1727414740000|2024-09-27 05:25:40|196556.9|196431.9|196559.3|196434.3|196570.7|196445.7|196552.4|196427.4|27
1727414750000|2024-09-27 05:25:50|196555.6|196430.6|196554.9|196429.9|196563.3|196438.3|196549.6|196424.6|19
1727414760000|2024-09-27 05:26:00|196543.8|196418.8|196535.9|196410.9|196545.4|196420.4|196532.3|196407.3|28
1727414770000|2024-09-27 05:26:10|196535.7|196410.7|196535.7|196410.7|196535.7|196410.7|196535.7|196410.7|1
1727414780000|2024-09-27 05:26:20|196534.5|196409.5|196529.2|196404.2|196534.5|196409.5|196526.7|196401.7|7
1727414790000|2024-09-27 05:26:30|196528.2|196403.2|196528.2|196403.2|196528.2|196403.2|196528.2|196403.2|1
1727414800000|2024-09-27 05:26:40|196526|196401|196527.1|196402.1|196527.1|196402.1|196526|196401|3
1727414820000|2024-09-27 05:27:00|196523.7|196398.7|196550.4|196425.4|196550.4|196425.4|196523.7|196398.7|9
1727414830000|2024-09-27 05:27:10|196551.1|196426.1|196550.1|196425.1|196555.9|196430.9|196548.9|196423.9|15
1727414840000|2024-09-27 05:27:20|196554.2|196429.2|196572.6|196447.6|196577.5|196452.5|196549.6|196424.6|17
1727414860000|2024-09-27 05:27:40|196574.6|196449.6|196574.6|196449.6|196574.6|196449.6|196574.6|196449.6|1
1727414870000|2024-09-27 05:27:50|196587.9|196462.9|196587.9|196462.9|196587.9|196462.9|196587.9|196462.9|1
1727414880000|2024-09-27 05:28:00|196586.4|196461.4|196570.9|196445.9|196586.4|196461.4|196565.3|196440.3|18
1727414890000|2024-09-27 05:28:10|196567.1|196442.1|196578|196453|196585.7|196460.7|196567.1|196442.1|13
1727414900000|2024-09-27 05:28:20|196580.4|196455.4|196576.5|196451.5|196580.4|196455.4|196576.5|196451.5|4
1727414910000|2024-09-27 05:28:30|196576.6|196451.6|196530.9|196405.9|196577|196452|196530.9|196405.9|20
1727414920000|2024-09-27 05:28:40|196531.8|196406.8|196523.5|196398.5|196534.1|196409.1|196521.4|196396.4|13
1727414930000|2024-09-27 05:28:50|196523.1|196398.1|196525.2|196400.2|196538|196413|196523.1|196398.1|18
1727414940000|2024-09-27 05:29:00|196531.7|196406.7|196532.2|196407.2|196539.4|196414.4|196524.9|196399.9|22
1727414950000|2024-09-27 05:29:10|196533.4|196408.4|196549.3|196424.3|196550|196425|196533.4|196408.4|11
1727414960000|2024-09-27 05:29:20|196549.8|196424.8|196532.5|196407.5|196549.8|196424.8|196529.4|196404.4|17
1727414970000|2024-09-27 05:29:30|196536.3|196411.3|196532.8|196407.8|196536.3|196411.3|196532.8|196407.8|3
1727414980000|2024-09-27 05:29:40|196533.5|196408.5|196542.7|196417.7|196558|196433|196530.4|196405.4|9
1727414990000|2024-09-27 05:29:50|196540.8|196415.8|196531.8|196406.8|196542.7|196417.7|196530.7|196405.7|11
1727415000000|2024-09-27 05:30:00|196531.2|196406.2|196539.6|196414.6|196539.6|196414.6|196530.9|196405.9|23
1727415010000|2024-09-27 05:30:10|196535.7|196410.7|196549.2|196424.2|196559.5|196434.5|196535.7|196410.7|19
1727415020000|2024-09-27 05:30:20|196549.9|196424.9|196558.3|196433.3|196560.5|196435.5|196548.8|196423.8|15
1727415030000|2024-09-27 05:30:30|196550.1|196425.1|196554|196429|196560|196435|196550.1|196425.1|9
1727415040000|2024-09-27 05:30:40|196551.8|196426.8|196557|196432|196557|196432|196549.7|196424.7|14
1727415050000|2024-09-27 05:30:50|196553.1|196428.1|196549.2|196424.2|196553.3|196428.3|196548.3|196423.3|15
1727415060000|2024-09-27 05:31:00|196549.7|196424.7|196552|196427|196556.5|196431.5|196548.6|196423.6|9
1727415070000|2024-09-27 05:31:10|196548.5|196423.5|196558.1|196433.1|196565.1|196440.1|196548.1|196423.1|10
1727415080000|2024-09-27 05:31:20|196564.9|196439.9|196556.5|196431.5|196564.9|196439.9|196556.5|196431.5|3
1727415090000|2024-09-27 05:31:30|196564.8|196439.8|196563.5|196438.5|196564.8|196439.8|196560.8|196435.8|9
1727415100000|2024-09-27 05:31:40|196564.2|196439.2|196553.5|196428.5|196564.2|196439.2|196551.3|196426.3|12
1727415110000|2024-09-27 05:31:50|196559.3|196434.3|196554.1|196429.1|196563.8|196438.8|196552.1|196427.1|11
1727415120000|2024-09-27 05:32:00|196553.8|196428.8|196554.8|196429.8|196558.5|196433.5|196553.8|196428.8|8
1727415130000|2024-09-27 05:32:10|196553.2|196428.2|196553.7|196428.7|196557.7|196432.7|196553.2|196428.2|7
1727415140000|2024-09-27 05:32:20|196554|196429|196560.9|196435.9|196565.9|196440.9|196554|196429|6
1727415150000|2024-09-27 05:32:30|196566|196441|196552.9|196427.9|196566|196441|196552.5|196427.5|6
1727415160000|2024-09-27 05:32:40|196551|196426|196552.5|196427.5|196555.8|196430.8|196551|196426|5
1727415170000|2024-09-27 05:32:50|196552.3|196427.3|196552.2|196427.2|196556.3|196431.3|196552.2|196427.2|8
1727415180000|2024-09-27 05:33:00|196551.6|196426.6|196557.3|196432.3|196557.9|196432.9|196551.6|196426.6|11
1727415190000|2024-09-27 05:33:10|196557.2|196432.2|196557.6|196432.6|196557.8|196432.8|196557.2|196432.2|6
1727415200000|2024-09-27 05:33:20|196557.1|196432.1|196596.5|196471.5|196600.7|196475.7|196557|196432|13
1727415210000|2024-09-27 05:33:30|196595.6|196470.6|196588.4|196463.4|196595.6|196470.6|196587.8|196462.8|3
1727415220000|2024-09-27 05:33:40|196587.6|196462.6|196585.6|196460.6|196587.9|196462.9|196585.6|196460.6|6
1727415230000|2024-09-27 05:33:50|196587|196462|196536.4|196411.4|196587|196462|196535.3|196410.3|14
1727415240000|2024-09-27 05:34:00|196535.9|196410.9|196536.2|196411.2|196536.4|196411.4|196534.6|196409.6|21
1727415250000|2024-09-27 05:34:10|196535.7|196410.7|196534.6|196409.6|196536.3|196411.3|196534.6|196409.6|10
1727415260000|2024-09-27 05:34:20|196535.7|196410.7|196542.3|196417.3|196542.3|196417.3|196534.5|196409.5|8
1727415270000|2024-09-27 05:34:30|196541.4|196416.4|196539.2|196414.2|196557.2|196432.2|196538.9|196413.9|11
1727415290000|2024-09-27 05:34:50|196537.9|196412.9|196532.5|196407.5|196539.6|196414.6|196532.1|196407.1|11
1727415300000|2024-09-27 05:35:00|196531.8|196406.8|196532.3|196407.3|196532.3|196407.3|196531.7|196406.7|10
1727415320000|2024-09-27 05:35:20|196538.1|196413.1|196497.6|196372.6|196538.1|196413.1|196480.1|196355.1|12
1727415330000|2024-09-27 05:35:30|196488.6|196363.6|196496.3|196371.3|196502.3|196377.3|196488.6|196363.6|15
1727415340000|2024-09-27 05:35:40|196496.1|196371.1|196477|196352|196496.1|196371.1|196466.8|196341.8|14
1727415350000|2024-09-27 05:35:50|196476|196351|196456.3|196331.3|196476|196351|196456.3|196331.3|20
1727415360000|2024-09-27 05:36:00|196455.8|196330.8|196433.1|196308.1|196455.8|196330.8|196427.9|196302.9|13
1727415370000|2024-09-27 05:36:10|196433.5|196308.5|196458.4|196333.4|196461.6|196336.6|196433.5|196308.5|10
1727415380000|2024-09-27 05:36:20|196459.1|196334.1|196480.5|196355.5|196482.4|196357.4|196458.9|196333.9|11
1727415390000|2024-09-27 05:36:30|196483.3|196358.3|196480.4|196355.4|196483.3|196358.3|196480.4|196355.4|2
1727415400000|2024-09-27 05:36:40|196481.4|196356.4|196482.8|196357.8|196487|196362|196481|196356|9
1727415410000|2024-09-27 05:36:50|196486.1|196361.1|196483.7|196358.7|196487.7|196362.7|196483.7|196358.7|4
1727415420000|2024-09-27 05:37:00|196482.5|196357.5|196473.9|196348.9|196490|196365|196473.9|196348.9|14
1727415430000|2024-09-27 05:37:10|196460.6|196335.6|196463.1|196338.1|196463.1|196338.1|196453.8|196328.8|12
1727415440000|2024-09-27 05:37:20|196462.3|196337.3|196440.1|196315.1|196462.3|196337.3|196434.8|196309.8|10
1727415450000|2024-09-27 05:37:30|196425.5|196300.5|196431.1|196306.1|196431.1|196306.1|196425.5|196300.5|2
1727415460000|2024-09-27 05:37:40|196431.3|196306.3|196433.3|196308.3|196433.3|196308.3|196431.3|196306.3|6
1727415470000|2024-09-27 05:37:50|196432.8|196307.8|196435.2|196310.2|196435.2|196310.2|196432.8|196307.8|14
1727415480000|2024-09-27 05:38:00|196434.8|196309.8|196462.9|196337.9|196464.1|196339.1|196434.8|196309.8|10
1727415490000|2024-09-27 05:38:10|196463.3|196338.3|196460.8|196335.8|196469.1|196344.1|196459.5|196334.5|8
1727415500000|2024-09-27 05:38:20|196461.3|196336.3|196462.2|196337.2|196462.2|196337.2|196459.1|196334.1|4
1727415510000|2024-09-27 05:38:30|196459.9|196334.9|196455.5|196330.5|196462.4|196337.4|196455.5|196330.5|6
1727415520000|2024-09-27 05:38:40|196457.4|196332.4|196457.2|196332.2|196458.4|196333.4|196457|196332|13
1727415530000|2024-09-27 05:38:50|196457.5|196332.5|196445.2|196320.2|196457.5|196332.5|196428.3|196303.3|20
1727415540000|2024-09-27 05:39:00|196445.4|196320.4|196445.8|196320.8|196446.4|196321.4|196439.9|196314.9|11
1727415550000|2024-09-27 05:39:10|196448.1|196323.1|196446.3|196321.3|196454.7|196329.7|196446.3|196321.3|5
1727415560000|2024-09-27 05:39:20|196447.1|196322.1|196461.1|196336.1|196461.8|196336.8|196446.2|196321.2|12
1727415570000|2024-09-27 05:39:30|196458.1|196333.1|196468.2|196343.2|196468.2|196343.2|196451.3|196326.3|13
1727415580000|2024-09-27 05:39:40|196468.3|196343.3|196468.3|196343.3|196468.3|196343.3|196468.3|196343.3|1
1727415590000|2024-09-27 05:39:50|196471.7|196346.7|196469.4|196344.4|196473.8|196348.8|196468.8|196343.8|11
1727415600000|2024-09-27 05:40:00|196467.4|196342.4|196434.2|196309.2|196467.4|196342.4|196428.5|196303.5|17
1727415610000|2024-09-27 05:40:10|196434.8|196309.8|196435.6|196310.6|196444.7|196319.7|196396.5|196271.5|18
1727415620000|2024-09-27 05:40:20|196438.5|196313.5|196455.7|196330.7|196460|196335|196438.5|196313.5|8
1727415630000|2024-09-27 05:40:30|196454.1|196329.1|196456.4|196331.4|196464.3|196339.3|196451.9|196326.9|17
1727415640000|2024-09-27 05:40:40|196458.6|196333.6|196449.6|196324.6|196461.5|196336.5|196447.5|196322.5|9
1727415650000|2024-09-27 05:40:50|196449.2|196324.2|196459.5|196334.5|196462|196337|196448.2|196323.2|10
1727415660000|2024-09-27 05:41:00|196458.8|196333.8|196450.5|196325.5|196461|196336|196450.5|196325.5|11
1727415670000|2024-09-27 05:41:10|196452.3|196327.3|196450.8|196325.8|196452.3|196327.3|196450.3|196325.3|3
1727415680000|2024-09-27 05:41:20|196446.1|196321.1|196423.7|196298.7|196446.1|196321.1|196422.3|196297.3|12
1727415690000|2024-09-27 05:41:30|196425.8|196300.8|196423.6|196298.6|196425.8|196300.8|196423.6|196298.6|2
1727415700000|2024-09-27 05:41:40|196425.8|196300.8|196423.5|196298.5|196425.8|196300.8|196423.5|196298.5|6
1727415710000|2024-09-27 05:41:50|196423.1|196298.1|196424.4|196299.4|196428.1|196303.1|196423.1|196298.1|8
1727415720000|2024-09-27 05:42:00|196423.1|196298.1|196404.3|196279.3|196424.5|196299.5|196403.3|196278.3|6
1727415730000|2024-09-27 05:42:10|196402.1|196277.1|196469|196344|196469|196344|196399.4|196274.4|13
1727415740000|2024-09-27 05:42:20|196474.5|196349.5|196480.1|196355.1|196480.8|196355.8|196460.5|196335.5|28
1727415750000|2024-09-27 05:42:30|196478.1|196353.1|196478.5|196353.5|196480.1|196355.1|196478.1|196353.1|4
1727415760000|2024-09-27 05:42:40|196475.5|196350.5|196458.1|196333.1|196475.5|196350.5|196456.9|196331.9|10
1727415770000|2024-09-27 05:42:50|196459.2|196334.2|196461.6|196336.6|196466.6|196341.6|196448.2|196323.2|26
1727415780000|2024-09-27 05:43:00|196460.8|196335.8|196459.3|196334.3|196464.3|196339.3|196450.6|196325.6|28
1727415790000|2024-09-27 05:43:10|196464.7|196339.7|196464.7|196339.7|196464.7|196339.7|196464.7|196339.7|1
1727415800000|2024-09-27 05:43:20|196461.2|196336.2|196469.4|196344.4|196474.7|196349.7|196461.2|196336.2|15
1727415810000|2024-09-27 05:43:30|196472.4|196347.4|196471.8|196346.8|196475.5|196350.5|196467.6|196342.6|25
1727415820000|2024-09-27 05:43:40|196468.9|196343.9|196468.2|196343.2|196474.3|196349.3|196468.2|196343.2|14
1727415840000|2024-09-27 05:44:00|196467.3|196342.3|196450.7|196325.7|196467.3|196342.3|196439.4|196314.4|24
1727415850000|2024-09-27 05:44:10|196453.4|196328.4|196451.3|196326.3|196453.9|196328.9|196447.1|196322.1|12
1727415860000|2024-09-27 05:44:20|196447.9|196322.9|196465.3|196340.3|196469.8|196344.8|196447.9|196322.9|23
1727415870000|2024-09-27 05:44:30|196468.5|196343.5|196466.7|196341.7|196470.2|196345.2|196464.5|196339.5|13
1727415880000|2024-09-27 05:44:40|196466.8|196341.8|196468.7|196343.7|196471.7|196346.7|196466.8|196341.8|11
1727415890000|2024-09-27 05:44:50|196468.9|196343.9|196468.9|196343.9|196471.7|196346.7|196468.9|196343.9|3
1727415900000|2024-09-27 05:45:00|196466.5|196341.5|196436.7|196311.7|196466.5|196341.5|196430.9|196305.9|18
1727415910000|2024-09-27 05:45:10|196439.9|196314.9|196435.6|196310.6|196440.1|196315.1|196430.9|196305.9|23
1727415920000|2024-09-27 05:45:20|196433.2|196308.2|196423.6|196298.6|196439.7|196314.7|196413.9|196288.9|17
1727415930000|2024-09-27 05:45:30|196425.3|196300.3|196432.3|196307.3|196438.2|196313.2|196425.3|196300.3|21
1727415940000|2024-09-27 05:45:40|196431.6|196306.6|196420.2|196295.2|196431.6|196306.6|196415.5|196290.5|14
1727415950000|2024-09-27 05:45:50|196426.1|196301.1|196396|196271|196427.4|196302.4|196396|196271|23
1727415960000|2024-09-27 05:46:00|196391.4|196266.4|196397.6|196272.6|196397.6|196272.6|196391.4|196266.4|9
1727415970000|2024-09-27 05:46:10|196396.5|196271.5|196395.5|196270.5|196397.7|196272.7|196392.6|196267.6|8
1727415980000|2024-09-27 05:46:20|196395.3|196270.3|196397|196272|196398.9|196273.9|196395|196270|13
1727415990000|2024-09-27 05:46:30|196392.3|196267.3|196401.6|196276.6|196401.6|196276.6|196392.3|196267.3|8
1727416000000|2024-09-27 05:46:40|196395.6|196270.6|196389.4|196264.4|196402.9|196277.9|196389.4|196264.4|4
1727416010000|2024-09-27 05:46:50|196384.5|196259.5|196391.3|196266.3|196391.3|196266.3|196384.5|196259.5|5
1727416020000|2024-09-27 05:47:00|196392.6|196267.6|196388.6|196263.6|196392.6|196267.6|196388.6|196263.6|5
1727416040000|2024-09-27 05:47:20|196388.8|196263.8|196388.8|196263.8|196388.8|196263.8|196388.8|196263.8|1
1727416050000|2024-09-27 05:47:30|196396.8|196271.8|196396.8|196271.8|196396.8|196271.8|196396.8|196271.8|1
1727416070000|2024-09-27 05:47:50|196397|196272|196393.8|196268.8|196397|196272|196393.8|196268.8|2
1727416080000|2024-09-27 05:48:00|196386|196261|196401.7|196276.7|196409.6|196284.6|196386|196261|10
1727416090000|2024-09-27 05:48:10|196402|196277|196400.9|196275.9|196403.2|196278.2|196398|196273|12
1727416100000|2024-09-27 05:48:20|196401.5|196276.5|196402.4|196277.4|196402.5|196277.5|196401.5|196276.5|6
1727416120000|2024-09-27 05:48:40|196401.8|196276.8|196403|196278|196403.8|196278.8|196398.5|196273.5|8
1727416130000|2024-09-27 05:48:50|196407.2|196282.2|196402.4|196277.4|196407.2|196282.2|196401.5|196276.5|13
1727416140000|2024-09-27 05:49:00|196401.5|196276.5|196390.6|196265.6|196401.5|196276.5|196388.9|196263.9|4
1727416150000|2024-09-27 05:49:10|196392|196267|196395.1|196270.1|196397.6|196272.6|196390.6|196265.6|7
1727416160000|2024-09-27 05:49:20|196394.2|196269.2|196394.2|196269.2|196394.8|196269.8|196394.2|196269.2|5
1727416170000|2024-09-27 05:49:30|196394.9|196269.9|196396.7|196271.7|196398.5|196273.5|196394.2|196269.2|9
1727416180000|2024-09-27 05:49:40|196397.2|196272.2|196390.5|196265.5|196402.2|196277.2|196385.8|196260.8|12
1727416190000|2024-09-27 05:49:50|196388.5|196263.5|196386.2|196261.2|196388.5|196263.5|196385.8|196260.8|4
1727416200000|2024-09-27 05:50:00|196388.6|196263.6|196388.8|196263.8|196388.8|196263.8|196385.6|196260.6|5
1727416210000|2024-09-27 05:50:10|196386.5|196261.5|196390.6|196265.6|196391.6|196266.6|196386.5|196261.5|5
1727416220000|2024-09-27 05:50:20|196391.4|196266.4|196387.6|196262.6|196391.4|196266.4|196387.6|196262.6|2
1727416230000|2024-09-27 05:50:30|196381.7|196256.7|196393|196268|196394.6|196269.6|196380.2|196255.2|11
1727416240000|2024-09-27 05:50:40|196394|196269|196394|196269|196394|196269|196394|196269|1
1727416260000|2024-09-27 05:51:00|196388.9|196263.9|196396.1|196271.1|196396.9|196271.9|196388.9|196263.9|15
1727416270000|2024-09-27 05:51:10|196396.5|196271.5|196422|196297|196423|196298|196396.5|196271.5|11
1727416280000|2024-09-27 05:51:20|196419.3|196294.3|196421.6|196296.6|196421.6|196296.6|196417.7|196292.7|6
1727416290000|2024-09-27 05:51:30|196418.9|196293.9|196420.7|196295.7|196421.4|196296.4|196418.9|196293.9|5
1727416300000|2024-09-27 05:51:40|196418.5|196293.5|196421.3|196296.3|196421.3|196296.3|196418|196293|7
1727416310000|2024-09-27 05:51:50|196418.6|196293.6|196426.3|196301.3|196426.3|196301.3|196418.6|196293.6|3
1727416320000|2024-09-27 05:52:00|196419.2|196294.2|196419.3|196294.3|196419.3|196294.3|196415.5|196290.5|13
1727416330000|2024-09-27 05:52:10|196415.6|196290.6|196420.1|196295.1|196427.2|196302.2|196415.6|196290.6|16
1727416340000|2024-09-27 05:52:20|196419.6|196294.6|196425.8|196300.8|196427|196302|196417.4|196292.4|9
1727416350000|2024-09-27 05:52:30|196423.2|196298.2|196424.9|196299.9|196425.9|196300.9|196421.4|196296.4|8
1727416360000|2024-09-27 05:52:40|196422.4|196297.4|196423|196298|196427|196302|196416.9|196291.9|6
1727416370000|2024-09-27 05:52:50|196424|196299|196431|196306|196431|196306|196423|196298|10
1727416380000|2024-09-27 05:53:00|196432.5|196307.5|196422.2|196297.2|196432.5|196307.5|196421.6|196296.6|5
1727416390000|2024-09-27 05:53:10|196422.3|196297.3|196422.7|196297.7|196422.7|196297.7|196421.6|196296.6|3
1727416400000|2024-09-27 05:53:20|196420.8|196295.8|196420.7|196295.7|196420.8|196295.8|196418.9|196293.9|3
1727416410000|2024-09-27 05:53:30|196403.6|196278.6|196410|196285|196413|196288|196403.6|196278.6|18
1727416420000|2024-09-27 05:53:40|196412.6|196287.6|196411.4|196286.4|196412.6|196287.6|196409.3|196284.3|7
1727416430000|2024-09-27 05:53:50|196409.6|196284.6|196413.1|196288.1|196413.1|196288.1|196409.2|196284.2|7
1727416440000|2024-09-27 05:54:00|196409.1|196284.1|196399.8|196274.8|196409.1|196284.1|196399.8|196274.8|15
1727416450000|2024-09-27 05:54:10|196400.5|196275.5|196400|196275|196403|196278|196400|196275|15
1727416460000|2024-09-27 05:54:20|196402.6|196277.6|196403.9|196278.9|196403.9|196278.9|196402.6|196277.6|4
1727416470000|2024-09-27 05:54:30|196401|196276|196395.7|196270.7|196402.5|196277.5|196395.6|196270.6|12
1727416480000|2024-09-27 05:54:40|196400.3|196275.3|196400.3|196275.3|196400.3|196275.3|196396.3|196271.3|4
1727416490000|2024-09-27 05:54:50|196400.1|196275.1|196407.8|196282.8|196407.8|196282.8|196400.1|196275.1|3
1727416500000|2024-09-27 05:55:00|196402.6|196277.6|196406.3|196281.3|196407.7|196282.7|196402|196277|5
1727416510000|2024-09-27 05:55:10|196397.7|196272.7|196398.3|196273.3|196398.8|196273.8|196396.1|196271.1|7
1727416520000|2024-09-27 05:55:20|196395.8|196270.8|196398.3|196273.3|196398.7|196273.7|196395|196270|9
1727416530000|2024-09-27 05:55:30|196395.8|196270.8|196360.8|196235.8|196398.3|196273.3|196360.8|196235.8|14
1727416540000|2024-09-27 05:55:40|196361.5|196236.5|196344.7|196219.7|196362.4|196237.4|196344.7|196219.7|5
1727416560000|2024-09-27 05:56:00|196344|196219|196336.3|196211.3|196344|196219|196333.7|196208.7|7
1727416570000|2024-09-27 05:56:10|196336.5|196211.5|196335.8|196210.8|196336.8|196211.8|196333.3|196208.3|15
1727416580000|2024-09-27 05:56:20|196335.7|196210.7|196336.3|196211.3|196337.3|196212.3|196331.3|196206.3|29
1727416590000|2024-09-27 05:56:30|196336.6|196211.6|196337|196212|196337.7|196212.7|196334|196209|19
1727416600000|2024-09-27 05:56:40|196335.5|196210.5|196333.6|196208.6|196337|196212|196332.6|196207.6|7
1727416610000|2024-09-27 05:56:50|196336.1|196211.1|196334.4|196209.4|196336.1|196211.1|196332|196207|11
1727416620000|2024-09-27 05:57:00|196320.5|196195.5|196339.3|196214.3|196340|196215|196320.5|196195.5|15
1727416630000|2024-09-27 05:57:10|196342.3|196217.3|196340.8|196215.8|196342.4|196217.4|196340|196215|10
1727416640000|2024-09-27 05:57:20|196341.8|196216.8|196340.3|196215.3|196341.8|196216.8|196340.2|196215.2|13
1727416650000|2024-09-27 05:57:30|196340.2|196215.2|196340.8|196215.8|196342.2|196217.2|196340.2|196215.2|16
1727416660000|2024-09-27 05:57:40|196341|196216|196339.2|196214.2|196341|196216|196338.8|196213.8|4
1727416670000|2024-09-27 05:57:50|196338.9|196213.9|196308.4|196183.4|196338.9|196213.9|196308.2|196183.2|9
1727416680000|2024-09-27 05:58:00|196307.9|196182.9|196291.6|196166.6|196308.5|196183.5|196286.3|196161.3|12
1727416690000|2024-09-27 05:58:10|196289.4|196164.4|196289.5|196164.5|196292.5|196167.5|196287.9|196162.9|21
1727416700000|2024-09-27 05:58:20|196292.5|196167.5|196291.1|196166.1|196293.7|196168.7|196288.6|196163.6|22
1727416710000|2024-09-27 05:58:30|196288.3|196163.3|196288|196163|196291.2|196166.2|196286.2|196161.2|10
1727416720000|2024-09-27 05:58:40|196285.7|196160.7|196283.7|196158.7|196288.5|196163.5|196283.7|196158.7|8
1727416730000|2024-09-27 05:58:50|196287.7|196162.7|196296.9|196171.9|196296.9|196171.9|196287.7|196162.7|3
1727416740000|2024-09-27 05:59:00|196296.7|196171.7|196282.3|196157.3|196296.7|196171.7|196278.9|196153.9|5
1727416750000|2024-09-27 05:59:10|196283.2|196158.2|196285.1|196160.1|196286.9|196161.9|196282.3|196157.3|5
1727416760000|2024-09-27 05:59:20|196285.2|196160.2|196284.8|196159.8|196286.9|196161.9|196284.8|196159.8|8
1727416770000|2024-09-27 05:59:30|196283.9|196158.9|196297.9|196172.9|196297.9|196172.9|196283.9|196158.9|5
1727416780000|2024-09-27 05:59:40|196296.9|196171.9|196300.7|196175.7|196301.8|196176.8|196296.9|196171.9|16
1727416790000|2024-09-27 05:59:50|196301.8|196176.8|196307.4|196182.4|196311.9|196186.9|196301.5|196176.5|15
1727416800000|2024-09-27 06:00:00|196309.7|196184.7|196309.1|196184.1|196317.5|196192.5|196306.1|196181.1|26
1727416810000|2024-09-27 06:00:10|196309.4|196184.4|196271.8|196146.8|196309.4|196184.4|196268.9|196143.9|22
1727416820000|2024-09-27 06:00:20|196273.2|196148.2|196279.5|196154.5|196280.1|196155.1|196271.8|196146.8|29
1727416830000|2024-09-27 06:00:30|196279.3|196154.3|196279.5|196154.5|196280.7|196155.7|196275.4|196150.4|32
1727416840000|2024-09-27 06:00:40|196278.9|196153.9|196256|196131|196280.1|196155.1|196248.8|196123.8|34
1727416850000|2024-09-27 06:00:50|196260.1|196135.1|196250.5|196125.5|196279.8|196154.8|196248.6|196123.6|34
1727416860000|2024-09-27 06:01:00|196236.9|196111.9|196237.7|196112.7|196242.9|196117.9|196220.5|196095.5|15
1727416870000|2024-09-27 06:01:10|196237.8|196112.8|196234.4|196109.4|196239.8|196114.8|196232.7|196107.7|19
1727416880000|2024-09-27 06:01:20|196234.7|196109.7|196232.6|196107.6|196236.4|196111.4|196228.4|196103.4|24
1727416890000|2024-09-27 06:01:30|196232.9|196107.9|196235.7|196110.7|196235.7|196110.7|196228.9|196103.9|14
1727416900000|2024-09-27 06:01:40|196235.3|196110.3|196228.7|196103.7|196236.6|196111.6|196227.5|196102.5|23
1727416910000|2024-09-27 06:01:50|196231.1|196106.1|196230.1|196105.1|196234.2|196109.2|196224|196099|20
1727416920000|2024-09-27 06:02:00|196232.8|196107.8|196235|196110|196237.3|196112.3|196222.5|196097.5|33
1727416930000|2024-09-27 06:02:10|196232.9|196107.9|196232.6|196107.6|196236.3|196111.3|196232.2|196107.2|24
1727416940000|2024-09-27 06:02:20|196227.3|196102.3|196232.7|196107.7|196236.2|196111.2|196227.3|196102.3|17
1727416950000|2024-09-27 06:02:30|196234.4|196109.4|196231|196106|196240.1|196115.1|196230.6|196105.6|15
1727416960000|2024-09-27 06:02:40|196234.3|196109.3|196234.2|196109.2|196240.9|196115.9|196228.2|196103.2|23
1727416970000|2024-09-27 06:02:50|196234.4|196109.4|196228.3|196103.3|196238.1|196113.1|196227.4|196102.4|14
1727416980000|2024-09-27 06:03:00|196221.3|196096.3|196190.5|196065.5|196232.1|196107.1|196186.7|196061.7|29
1727416990000|2024-09-27 06:03:10|196189.7|196064.7|196164.9|196039.9|196189.7|196064.7|196161.8|196036.8|18
1727417000000|2024-09-27 06:03:20|196165.6|196040.6|196162|196037|196165.6|196040.6|196158.2|196033.2|16
1727417010000|2024-09-27 06:03:30|196162.2|196037.2|196163.3|196038.3|196163.5|196038.5|196161.9|196036.9|5
1727417020000|2024-09-27 06:03:40|196161.6|196036.6|196140.1|196015.1|196161.6|196036.6|196136.9|196011.9|19
1727417030000|2024-09-27 06:03:50|196138.5|196013.5|196137.3|196012.3|196139.1|196014.1|196135.6|196010.6|6
1727417040000|2024-09-27 06:04:00|196135.8|196010.8|196133.9|196008.9|196137.7|196012.7|196133.9|196008.9|5
1727417050000|2024-09-27 06:04:10|196134.9|196009.9|196149.2|196024.2|196150.9|196025.9|196134.9|196009.9|6
1727417060000|2024-09-27 06:04:20|196146.8|196021.8|196154.2|196029.2|196154.5|196029.5|196146.4|196021.4|13
1727417070000|2024-09-27 06:04:30|196152.6|196027.6|196155.9|196030.9|196155.9|196030.9|196152.4|196027.4|10
1727417080000|2024-09-27 06:04:40|196156.1|196031.1|196154.4|196029.4|196156.1|196031.1|196154|196029|6
1727417090000|2024-09-27 06:04:50|196154.1|196029.1|196155.8|196030.8|196157.2|196032.2|196150.3|196025.3|11
1727417100000|2024-09-27 06:05:00|196155.4|196030.4|196156.8|196031.8|196156.8|196031.8|196144.3|196019.3|9
1727417110000|2024-09-27 06:05:10|196155.2|196030.2|196150.8|196025.8|196155.2|196030.2|196150.8|196025.8|9
1727417120000|2024-09-27 06:05:20|196152.2|196027.2|196149.3|196024.3|196152.3|196027.3|196149.1|196024.1|12
1727417130000|2024-09-27 06:05:30|196147.3|196022.3|196149.8|196024.8|196150.3|196025.3|196145.2|196020.2|12
1727417140000|2024-09-27 06:05:40|196148.5|196023.5|196152.1|196027.1|196152.1|196027.1|196148.5|196023.5|3
1727417150000|2024-09-27 06:05:50|196149.7|196024.7|196151.8|196026.8|196152.7|196027.7|196148.6|196023.6|12
1727417160000|2024-09-27 06:06:00|196147.6|196022.6|196158.3|196033.3|196158.3|196033.3|196147.6|196022.6|9
1727417170000|2024-09-27 06:06:10|196158.8|196033.8|196158.1|196033.1|196163.5|196038.5|196156.7|196031.7|12
1727417180000|2024-09-27 06:06:20|196156.7|196031.7|196160.2|196035.2|196160.2|196035.2|196153.3|196028.3|6
1727417190000|2024-09-27 06:06:30|196160.9|196035.9|196156.5|196031.5|196162.3|196037.3|196154.8|196029.8|17
1727417200000|2024-09-27 06:06:40|196155.6|196030.6|196152.9|196027.9|196155.6|196030.6|196150.9|196025.9|6
1727417210000|2024-09-27 06:06:50|196149.5|196024.5|196152.2|196027.2|196152.2|196027.2|196149.5|196024.5|2
1727417220000|2024-09-27 06:07:00|196147.8|196022.8|196152.9|196027.9|196152.9|196027.9|196139.9|196014.9|9
1727417230000|2024-09-27 06:07:10|196153.6|196028.6|196155.3|196030.3|196155.3|196030.3|196153.6|196028.6|2
1727417240000|2024-09-27 06:07:20|196155.6|196030.6|196157.2|196032.2|196157.2|196032.2|196154.8|196029.8|8
1727417250000|2024-09-27 06:07:30|196157.1|196032.1|196157.9|196032.9|196158|196033|196155.4|196030.4|11
1727417260000|2024-09-27 06:07:40|196154.9|196029.9|196156.4|196031.4|196158.1|196033.1|196154.4|196029.4|10
1727417270000|2024-09-27 06:07:50|196154.1|196029.1|196158|196033|196158.4|196033.4|196153.7|196028.7|9
1727417280000|2024-09-27 06:08:00|196156.7|196031.7|196157|196032|196157|196032|196153.4|196028.4|6
1727417290000|2024-09-27 06:08:10|196157.2|196032.2|196157.6|196032.6|196161.1|196036.1|196156.5|196031.5|15
1727417300000|2024-09-27 06:08:20|196163.3|196038.3|196159.3|196034.3|196163.3|196038.3|196156.1|196031.1|13
1727417310000|2024-09-27 06:08:30|196157.9|196032.9|196158.4|196033.4|196162|196037|196156.1|196031.1|10
1727417320000|2024-09-27 06:08:40|196156.6|196031.6|196166.2|196041.2|196171.7|196046.7|196155.2|196030.2|17
1727417330000|2024-09-27 06:08:50|196168.3|196043.3|196166.4|196041.4|196168.3|196043.3|196166.4|196041.4|2
1727417340000|2024-09-27 06:09:00|196168.5|196043.5|196164.2|196039.2|196168.5|196043.5|196164.2|196039.2|4
1727417350000|2024-09-27 06:09:10|196163.1|196038.1|196156.1|196031.1|196163.7|196038.7|196156.1|196031.1|8
1727417360000|2024-09-27 06:09:20|196154.6|196029.6|196152.8|196027.8|196154.6|196029.6|196147.1|196022.1|12
1727417370000|2024-09-27 06:09:30|196153.3|196028.3|196148.2|196023.2|196154.8|196029.8|196148.2|196023.2|14
1727417380000|2024-09-27 06:09:40|196143.2|196018.2|196134.4|196009.4|196148.2|196023.2|196129.5|196004.5|12
1727417390000|2024-09-27 06:09:50|196134.8|196009.8|196137|196012|196137.3|196012.3|196134.8|196009.8|4
1727417400000|2024-09-27 06:10:00|196136.8|196011.8|196129.5|196004.5|196136.8|196011.8|196125.7|196000.7|15
1727417410000|2024-09-27 06:10:10|196129.3|196004.3|196128.3|196003.3|196129.3|196004.3|196128.3|196003.3|2
1727417430000|2024-09-27 06:10:30|196129.8|196004.8|196127.9|196002.9|196129.8|196004.8|196127.9|196002.9|5
1727417440000|2024-09-27 06:10:40|196129.4|196004.4|196127.5|196002.5|196129.4|196004.4|196127.5|196002.5|3
1727417450000|2024-09-27 06:10:50|196127.2|196002.2|196153.6|196028.6|196158.4|196033.4|196127.2|196002.2|23
1727417460000|2024-09-27 06:11:00|196154|196029|196221.6|196096.6|196221.6|196096.6|196151.6|196026.6|21
1727417470000|2024-09-27 06:11:10|196220.5|196095.5|196216.2|196091.2|196220.5|196095.5|196213|196088|15
1727417480000|2024-09-27 06:11:20|196216.4|196091.4|196203.8|196078.8|196216.8|196091.8|196199.6|196074.6|8
1727417490000|2024-09-27 06:11:30|196199.5|196074.5|196200.4|196075.4|196202.4|196077.4|196193.7|196068.7|25
1727417500000|2024-09-27 06:11:40|196199.7|196074.7|196200.5|196075.5|196202.2|196077.2|196194.8|196069.8|17
1727417510000|2024-09-27 06:11:50|196200.4|196075.4|196158.3|196033.3|196200.4|196075.4|196150.6|196025.6|12
1727417520000|2024-09-27 06:12:00|196153.3|196028.3|196161.9|196036.9|196166.7|196041.7|196153.3|196028.3|7
1727417530000|2024-09-27 06:12:10|196166.3|196041.3|196164.3|196039.3|196167.1|196042.1|196159.6|196034.6|17
1727417540000|2024-09-27 06:12:20|196164.5|196039.5|196164.4|196039.4|196165.1|196040.1|196164.2|196039.2|9
1727417550000|2024-09-27 06:12:30|196164.2|196039.2|196165.5|196040.5|196171.9|196046.9|196160.1|196035.1|24
1727417560000|2024-09-27 06:12:40|196165.3|196040.3|196165.3|196040.3|196165.5|196040.5|196161.5|196036.5|8
1727417570000|2024-09-27 06:12:50|196165.6|196040.6|196162.3|196037.3|196167.1|196042.1|196161.5|196036.5|12
1727417580000|2024-09-27 06:13:00|196155|196030|196164.8|196039.8|196164.8|196039.8|196155|196030|6
1727417590000|2024-09-27 06:13:10|196165|196040|196163.8|196038.8|196165.1|196040.1|196162.4|196037.4|9
1727417600000|2024-09-27 06:13:20|196165.4|196040.4|196164.5|196039.5|196165.8|196040.8|196155.4|196030.4|12
1727417610000|2024-09-27 06:13:30|196163.8|196038.8|196162.1|196037.1|196164.4|196039.4|196162.1|196037.1|4
1727417620000|2024-09-27 06:13:40|196164.2|196039.2|196165.9|196040.9|196166.4|196041.4|196159.9|196034.9|14
1727417630000|2024-09-27 06:13:50|196165.8|196040.8|196161.3|196036.3|196166.1|196041.1|196159.8|196034.8|7
1727417640000|2024-09-27 06:14:00|196155.6|196030.6|196161.4|196036.4|196162|196037|196155.6|196030.6|4
1727417650000|2024-09-27 06:14:10|196162|196037|196159.2|196034.2|196162|196037|196154.8|196029.8|10
1727417660000|2024-09-27 06:14:20|196161.2|196036.2|196161.2|196036.2|196161.2|196036.2|196161.2|196036.2|1
1727417670000|2024-09-27 06:14:30|196165.8|196040.8|196154.6|196029.6|196169.7|196044.7|196133.1|196008.1|14
1727417680000|2024-09-27 06:14:40|196154.4|196029.4|196153.1|196028.1|196157.8|196032.8|196153.1|196028.1|8
1727417700000|2024-09-27 06:15:00|196152.9|196027.9|196138.3|196013.3|196152.9|196027.9|196136.7|196011.7|26
1727417710000|2024-09-27 06:15:10|196139.1|196014.1|196166|196041|196166|196041|196138|196013|12
1727417720000|2024-09-27 06:15:20|196165.6|196040.6|196166.2|196041.2|196166.2|196041.2|196165.6|196040.6|3
1727417730000|2024-09-27 06:15:30|196166|196041|196162.4|196037.4|196166|196041|196159.5|196034.5|15
1727417740000|2024-09-27 06:15:40|196162.8|196037.8|196160.4|196035.4|196162.8|196037.8|196142.6|196017.6|9
1727417750000|2024-09-27 06:15:50|196159.7|196034.7|196161.7|196036.7|196161.8|196036.8|196159.5|196034.5|10
1727417760000|2024-09-27 06:16:00|196155.9|196030.9|196143.5|196018.5|196155.9|196030.9|196141.7|196016.7|5
1727417770000|2024-09-27 06:16:10|196141.6|196016.6|196141.5|196016.5|196141.6|196016.6|196141.5|196016.5|2
1727417780000|2024-09-27 06:16:20|196140.6|196015.6|196144.6|196019.6|196150.1|196025.1|196140.6|196015.6|6
1727417790000|2024-09-27 06:16:30|196145.2|196020.2|196160.3|196035.3|196160.7|196035.7|196145.2|196020.2|7
1727417800000|2024-09-27 06:16:40|196160.6|196035.6|196160.2|196035.2|196160.6|196035.6|196160.2|196035.2|2
1727417810000|2024-09-27 06:16:50|196158.2|196033.2|196153.4|196028.4|196158.2|196033.2|196128.8|196003.8|9
1727417820000|2024-09-27 06:17:00|196132.2|196007.2|196133.1|196008.1|196138.3|196013.3|196126.3|196001.3|10
1727417830000|2024-09-27 06:17:10|196127.9|196002.9|196129.9|196004.9|196131.5|196006.5|196127.9|196002.9|10
1727417840000|2024-09-27 06:17:20|196096.3|195971.3|196105.2|195980.2|196105.8|195980.8|196096.3|195971.3|9
1727417850000|2024-09-27 06:17:30|196105.7|195980.7|196105.1|195980.1|196107.2|195982.2|196105.1|195980.1|6
1727417860000|2024-09-27 06:17:40|196101.4|195976.4|196104.6|195979.6|196105.1|195980.1|196095.9|195970.9|8
1727417870000|2024-09-27 06:17:50|196105.1|195980.1|196101.6|195976.6|196105.1|195980.1|196094.2|195969.2|11
1727417880000|2024-09-27 06:18:00|196113.1|195988.1|196113.6|195988.6|196114.4|195989.4|196108.5|195983.5|10
1727417890000|2024-09-27 06:18:10|196114.1|195989.1|196114.2|195989.2|196114.2|195989.2|196110.1|195985.1|3
1727417900000|2024-09-27 06:18:20|196109.8|195984.8|196117.2|195992.2|196117.2|195992.2|196095.1|195970.1|12
1727417910000|2024-09-27 06:18:30|196116|195991|196120|195995|196120|195995|196111.3|195986.3|7
1727417920000|2024-09-27 06:18:40|196118.9|195993.9|196125.9|196000.9|196126.6|196001.6|196117.3|195992.3|23
1727417930000|2024-09-27 06:18:50|196125.7|196000.7|196125.9|196000.9|196125.9|196000.9|196121.1|195996.1|13
1727417940000|2024-09-27 06:19:00|196125.4|196000.4|196120.9|195995.9|196125.4|196000.4|196109.6|195984.6|19
1727417950000|2024-09-27 06:19:10|196115.7|195990.7|196106.4|195981.4|196119.8|195994.8|196106.4|195981.4|7
1727417960000|2024-09-27 06:19:20|196114.2|195989.2|196108.8|195983.8|196114.2|195989.2|196101.2|195976.2|22
1727417970000|2024-09-27 06:19:30|196107.8|195982.8|196109.5|195984.5|196111.1|195986.1|196107.2|195982.2|7
1727417980000|2024-09-27 06:19:40|196111.8|195986.8|196116.6|195991.6|196116.6|195991.6|196100.2|195975.2|12
1727417990000|2024-09-27 06:19:50|196116.2|195991.2|196113.6|195988.6|196116.2|195991.2|196106.9|195981.9|15
1727418000000|2024-09-27 06:20:00|196114.3|195989.3|196114.2|195989.2|196115.3|195990.3|196110.8|195985.8|14
1727418020000|2024-09-27 06:20:20|196114|195989|196116.9|195991.9|196116.9|195991.9|196109.8|195984.8|9
1727418030000|2024-09-27 06:20:30|196117|195992|196117|195992|196117|195992|196117|195992|1
1727418040000|2024-09-27 06:20:40|196115.9|195990.9|196111.7|195986.7|196116.1|195991.1|196111.7|195986.7|5
1727418050000|2024-09-27 06:20:50|196114.2|195989.2|196123.3|195998.3|196123.3|195998.3|196114.2|195989.2|6
1727418060000|2024-09-27 06:21:00|196119.1|195994.1|196128.4|196003.4|196132.3|196007.3|196119.1|195994.1|7
1727418070000|2024-09-27 06:21:10|196126|196001|196125.6|196000.6|196126|196001|196125.6|196000.6|6
1727418080000|2024-09-27 06:21:20|196125.1|196000.1|196122.7|195997.7|196126|196001|196118.9|195993.9|13
1727418090000|2024-09-27 06:21:30|196118.1|195993.1|196096|195971|196118.1|195993.1|196096|195971|10
1727418100000|2024-09-27 06:21:40|196097.4|195972.4|196096.8|195971.8|196097.4|195972.4|196096.8|195971.8|2
1727418110000|2024-09-27 06:21:50|196096.1|195971.1|196096.1|195971.1|196096.1|195971.1|196096.1|195971.1|1
1727418120000|2024-09-27 06:22:00|196094.1|195969.1|196094.5|195969.5|196094.5|195969.5|196085.6|195960.6|5
1727418130000|2024-09-27 06:22:10|196095.1|195970.1|196085.7|195960.7|196095.1|195970.1|196083.3|195958.3|10
1727418140000|2024-09-27 06:22:20|196086.6|195961.6|196088.4|195963.4|196090.4|195965.4|196085.7|195960.7|6
1727418150000|2024-09-27 06:22:30|196087.2|195962.2|196086.2|195961.2|196088|195963|196083.6|195958.6|6
1727418160000|2024-09-27 06:22:40|196087.9|195962.9|196088.1|195963.1|196091.2|195966.2|196087.7|195962.7|6
1727418170000|2024-09-27 06:22:50|196122.4|195997.4|196167.1|196042.1|196221.9|196096.9|196122.4|195997.4|32
1727418180000|2024-09-27 06:23:00|196170.9|196045.9|196170.1|196045.1|196247.3|196122.3|196129.2|196004.2|39
1727418190000|2024-09-27 06:23:10|196180.7|196055.7|196128.8|196003.8|196187|196062|196124.4|195999.4|39
1727418200000|2024-09-27 06:23:20|196132.7|196007.7|196133.7|196008.7|196168.9|196043.9|196107.5|195982.5|38
1727418210000|2024-09-27 06:23:30|196132.9|196007.9|196151.5|196026.5|196164.5|196039.5|196087.2|195962.2|38
1727418220000|2024-09-27 06:23:40|196152.2|196027.2|196157.3|196032.3|196168.5|196043.5|196146.6|196021.6|21
1727418230000|2024-09-27 06:23:50|196155.2|196030.2|196160.5|196035.5|196167.7|196042.7|196133.6|196008.6|29
1727418240000|2024-09-27 06:24:00|196159.1|196034.1|196150.9|196025.9|196159.3|196034.3|196150.1|196025.1|27
1727418250000|2024-09-27 06:24:10|196151.1|196026.1|196081.4|195956.4|196151.1|196026.1|196040.8|195915.8|33
1727418260000|2024-09-27 06:24:20|196062.6|195937.6|196129.5|196004.5|196150.3|196025.3|196062.6|195937.6|35
1727418270000|2024-09-27 06:24:30|196125.3|196000.3|196075.7|195950.7|196125.3|196000.3|196054.5|195929.5|35
1727418280000|2024-09-27 06:24:40|196077.1|195952.1|196053.9|195928.9|196077.1|195952.1|196051.3|195926.3|34
1727418290000|2024-09-27 06:24:50|196056|195931|195992.5|195867.5|196058.7|195933.7|195978|195853|37
1727418300000|2024-09-27 06:25:00|195994.8|195869.8|195982.5|195857.5|196029.8|195904.8|195982.5|195857.5|33
1727418310000|2024-09-27 06:25:10|195978.7|195853.7|196022.6|195897.6|196047.1|195922.1|195977.6|195852.6|36
1727418320000|2024-09-27 06:25:20|196023.4|195898.4|196018.1|195893.1|196024.9|195899.9|196006.5|195881.5|38
1727418330000|2024-09-27 06:25:30|196014.4|195889.4|196110.4|195985.4|196135.5|196010.5|196014.4|195889.4|37
1727418340000|2024-09-27 06:25:40|196110.3|195985.3|195997.8|195872.8|196110.3|195985.3|195981.2|195856.2|39
1727418350000|2024-09-27 06:25:50|195997.9|195872.9|196041.2|195916.2|196072|195947|195997.9|195872.9|28
1727418360000|2024-09-27 06:26:00|196033.2|195908.2|196041.1|195916.1|196041.7|195916.7|196021.6|195896.6|27
1727418370000|2024-09-27 06:26:10|196039.8|195914.8|196069.4|195944.4|196119.4|195994.4|196036.4|195911.4|30
1727418380000|2024-09-27 06:26:20|196069.5|195944.5|196122|195997|196148.3|196023.3|196069.4|195944.4|28
1727418390000|2024-09-27 06:26:30|196124.7|195999.7|196066.1|195941.1|196126.7|196001.7|196060.5|195935.5|29
1727418400000|2024-09-27 06:26:40|196064.5|195939.5|196069.5|195944.5|196072.1|195947.1|196063.6|195938.6|25
1727418410000|2024-09-27 06:26:50|196068.6|195943.6|196080|195955|196125.3|196000.3|196067|195942|25
1727418420000|2024-09-27 06:27:00|196079.2|195954.2|196073|195948|196118.9|195993.9|196071.2|195946.2|26
1727418430000|2024-09-27 06:27:10|196076.3|195951.3|196096.7|195971.7|196105.4|195980.4|196076.3|195951.3|18
1727418440000|2024-09-27 06:27:20|196086.7|195961.7|196097.6|195972.6|196112.3|195987.3|196085.4|195960.4|34
1727418450000|2024-09-27 06:27:30|196097.9|195972.9|196138.4|196013.4|196165.9|196040.9|196097.9|195972.9|36
1727418460000|2024-09-27 06:27:40|196140|196015|196123.5|195998.5|196140.7|196015.7|196121.6|195996.6|26
1727418470000|2024-09-27 06:27:50|196121.2|195996.2|196123.1|195998.1|196123.4|195998.4|196121.2|195996.2|4
1727418480000|2024-09-27 06:28:00|196119.7|195994.7|196157.5|196032.5|196159.7|196034.7|196090.4|195965.4|29
1727418490000|2024-09-27 06:28:10|196156.8|196031.8|196161.6|196036.6|196186.2|196061.2|196156.8|196031.8|11
1727418500000|2024-09-27 06:28:20|196161.9|196036.9|196162.8|196037.8|196179.5|196054.5|196160.7|196035.7|13
1727418510000|2024-09-27 06:28:30|196176.1|196051.1|196162|196037|196198|196073|196159.9|196034.9|17
1727418520000|2024-09-27 06:28:40|196159.1|196034.1|196162.6|196037.6|196193.8|196068.8|196159.1|196034.1|21
1727418530000|2024-09-27 06:28:50|196162.1|196037.1|196136.5|196011.5|196163|196038|196132.1|196007.1|25
1727418540000|2024-09-27 06:29:00|196136.3|196011.3|196132.6|196007.6|196154.9|196029.9|196126.6|196001.6|38
1727418550000|2024-09-27 06:29:10|196130.3|196005.3|196122.9|195997.9|196134.6|196009.6|196106.8|195981.8|32
1727418560000|2024-09-27 06:29:20|196121.6|195996.6|196102.8|195977.8|196123.6|195998.6|196090.3|195965.3|29
1727418570000|2024-09-27 06:29:30|196115.8|195990.8|196113.2|195988.2|196115.8|195990.8|196097|195972|24
1727418580000|2024-09-27 06:29:40|196113.3|195988.3|196098|195973|196113.3|195988.3|196066.1|195941.1|30
1727418590000|2024-09-27 06:29:50|196096.6|195971.6|196060.2|195935.2|196104.3|195979.3|196060.2|195935.2|27
1727418600000|2024-09-27 06:30:00|196060.9|195935.9|196055.5|195930.5|196074.5|195949.5|196036.9|195911.9|35
1727418610000|2024-09-27 06:30:10|196059.1|195934.1|196045.6|195920.6|196065.8|195940.8|196045.6|195920.6|29
1727418620000|2024-09-27 06:30:20|196050.3|195925.3|196056.9|195931.9|196064.2|195939.2|196050.3|195925.3|25
1727418630000|2024-09-27 06:30:30|196059.4|195934.4|196055.7|195930.7|196059.4|195934.4|196052|195927|17
1727418640000|2024-09-27 06:30:40|196055.3|195930.3|196061.3|195936.3|196063.4|195938.4|196051.8|195926.8|20
1727418650000|2024-09-27 06:30:50|196058|195933|196061.6|195936.6|196063.5|195938.5|196051.8|195926.8|16
1727418660000|2024-09-27 06:31:00|196062.1|195937.1|196040.6|195915.6|196132.7|196007.7|195974.1|195849.1|38
1727418670000|2024-09-27 06:31:10|196037.1|195912.1|196011.3|195886.3|196037.1|195912.1|196002.9|195877.9|36
1727418680000|2024-09-27 06:31:20|196005.9|195880.9|196026.4|195901.4|196034.7|195909.7|195996.2|195871.2|26
1727418690000|2024-09-27 06:31:30|196027|195902|196028.6|195903.6|196029.3|195904.3|196007.2|195882.2|25
1727418700000|2024-09-27 06:31:40|196025.3|195900.3|196027.3|195902.3|196029.1|195904.1|195992.1|195867.1|22
1727418710000|2024-09-27 06:31:50|196019.5|195894.5|196003.9|195878.9|196019.8|195894.8|195992.5|195867.5|25
1727418720000|2024-09-27 06:32:00|196004.6|195879.6|195998.3|195873.3|196010.4|195885.4|195982.2|195857.2|31
1727418730000|2024-09-27 06:32:10|195997.1|195872.1|195915|195790|195997.1|195872.1|195903.7|195778.7|28
1727418740000|2024-09-27 06:32:20|195916.4|195791.4|195922|195797|195931.4|195806.4|195915.8|195790.8|27
1727418750000|2024-09-27 06:32:30|195921.9|195796.9|195922.9|195797.9|195923.3|195798.3|195916.2|195791.2|18
1727418760000|2024-09-27 06:32:40|195922.2|195797.2|195930.7|195805.7|195930.7|195805.7|195896.6|195771.6|22
1727418770000|2024-09-27 06:32:50|195919.4|195794.4|195922.3|195797.3|195929.8|195804.8|195918.3|195793.3|23
1727418780000|2024-09-27 06:33:00|195920.1|195795.1|195898.8|195773.8|195920.1|195795.1|195898.8|195773.8|6
1727418790000|2024-09-27 06:33:10|195898.2|195773.2|195929.9|195804.9|195934.9|195809.9|195898.2|195773.2|13
1727418800000|2024-09-27 06:33:20|195924.8|195799.8|195937.4|195812.4|195948.6|195823.6|195924.8|195799.8|15
1727418810000|2024-09-27 06:33:30|195939.3|195814.3|195938.3|195813.3|195943.2|195818.2|195937.3|195812.3|21
1727418820000|2024-09-27 06:33:40|195938|195813|195991.6|195866.6|195996.6|195871.6|195921.9|195796.9|32
1727418830000|2024-09-27 06:33:50|195989.5|195864.5|195950.6|195825.6|195995|195870|195938.5|195813.5|25
1727418840000|2024-09-27 06:34:00|195945.4|195820.4|195907.4|195782.4|195953.7|195828.7|195905.5|195780.5|33
1727418850000|2024-09-27 06:34:10|195906.3|195781.3|195966.1|195841.1|195968.6|195843.6|195905.8|195780.8|28
1727418860000|2024-09-27 06:34:20|195962.8|195837.8|195960.1|195835.1|195971.3|195846.3|195955.7|195830.7|31
1727418870000|2024-09-27 06:34:30|195962.3|195837.3|195971.6|195846.6|195978.6|195853.6|195958.7|195833.7|30
1727418880000|2024-09-27 06:34:40|195969|195844|195961.2|195836.2|195973.4|195848.4|195947.4|195822.4|28
1727418890000|2024-09-27 06:34:50|195967.2|195842.2|195992.5|195867.5|195997.6|195872.6|195955.8|195830.8|30
1727418900000|2024-09-27 06:35:00|195995.7|195870.7|196019|195894|196022.7|195897.7|195959.1|195834.1|33
1727418910000|2024-09-27 06:35:10|195998|195873|195996.2|195871.2|196011.5|195886.5|195983.7|195858.7|33
1727418920000|2024-09-27 06:35:20|196000.2|195875.2|196005.6|195880.6|196032.1|195907.1|196000.2|195875.2|26
1727418930000|2024-09-27 06:35:30|196003.9|195878.9|195967.6|195842.6|196005.8|195880.8|195964.7|195839.7|21
1727418940000|2024-09-27 06:35:40|195957.2|195832.2|195944.1|195819.1|195960.5|195835.5|195906.6|195781.6|22
1727418950000|2024-09-27 06:35:50|195938.1|195813.1|195905.4|195780.4|195941.4|195816.4|195900.2|195775.2|22
1727418960000|2024-09-27 06:36:00|195897.4|195772.4|195883.6|195758.6|195897.4|195772.4|195877.6|195752.6|29
1727418970000|2024-09-27 06:36:10|195883.5|195758.5|195883.5|195758.5|195903.2|195778.2|195872.7|195747.7|23
1727418980000|2024-09-27 06:36:20|195885.7|195760.7|195900.5|195775.5|195912.2|195787.2|195885.7|195760.7|21
1727418990000|2024-09-27 06:36:30|195895.2|195770.2|195899.3|195774.3|195901.8|195776.8|195895.2|195770.2|5
1727419000000|2024-09-27 06:36:40|195898.9|195773.9|195902.9|195777.9|195902.9|195777.9|195896.3|195771.3|13
1727419010000|2024-09-27 06:36:50|195904.9|195779.9|195905.7|195780.7|195908.3|195783.3|195895.8|195770.8|17
1727419020000|2024-09-27 06:37:00|195904|195779|195886.2|195761.2|195904|195779|195878.5|195753.5|12
1727419030000|2024-09-27 06:37:10|195887.1|195762.1|195890.5|195765.5|195890.5|195765.5|195886.9|195761.9|4
1727419040000|2024-09-27 06:37:20|195885.1|195760.1|195881.5|195756.5|195888.9|195763.9|195881.5|195756.5|7
1727419050000|2024-09-27 06:37:30|195888|195763|195886.2|195761.2|195888|195763|195881.2|195756.2|8
1727419060000|2024-09-27 06:37:40|195887.2|195762.2|195950.5|195825.5|195950.5|195825.5|195887.2|195762.2|29
1727419070000|2024-09-27 06:37:50|195950.4|195825.4|195941.4|195816.4|195953.2|195828.2|195941.4|195816.4|20
1727419080000|2024-09-27 06:38:00|195932.6|195807.6|195888.8|195763.8|195932.6|195807.6|195885|195760|27
1727419090000|2024-09-27 06:38:10|195888.5|195763.5|195892|195767|195893.9|195768.9|195884.4|195759.4|19
1727419100000|2024-09-27 06:38:20|195891.1|195766.1|195886.1|195761.1|195892|195767|195877|195752|23
1727419110000|2024-09-27 06:38:30|195889.6|195764.6|195909|195784|195912.8|195787.8|195889.6|195764.6|22
1727419120000|2024-09-27 06:38:40|195908.9|195783.9|195906.3|195781.3|195910.3|195785.3|195903.3|195778.3|12
1727419130000|2024-09-27 06:38:50|195907.5|195782.5|195907|195782|195915.2|195790.2|195900.9|195775.9|22
1727419140000|2024-09-27 06:39:00|195914.1|195789.1|195908.4|195783.4|195915.1|195790.1|195903.4|195778.4|29
1727419150000|2024-09-27 06:39:10|195908.6|195783.6|195916.7|195791.7|195959.3|195834.3|195896.2|195771.2|27
1727419160000|2024-09-27 06:39:20|195915.2|195790.2|195936.3|195811.3|195941.8|195816.8|195912.2|195787.2|26
1727419170000|2024-09-27 06:39:30|195955.1|195830.1|195957|195832|195995.7|195870.7|195945|195820|28
1727419180000|2024-09-27 06:39:40|195956.5|195831.5|195952.3|195827.3|195960.4|195835.4|195948.2|195823.2|22
1727419190000|2024-09-27 06:39:50|195949.2|195824.2|195937.2|195812.2|195953.5|195828.5|195911.7|195786.7|27
1727419200000|2024-09-27 06:40:00|195935.8|195810.8|195940.3|195815.3|195947.9|195822.9|195928|195803|22
1727419210000|2024-09-27 06:40:10|195941.8|195816.8|195936.6|195811.6|195941.8|195816.8|195936.6|195811.6|18
1727419220000|2024-09-27 06:40:20|195938.1|195813.1|195933.3|195808.3|195938.1|195813.1|195928.8|195803.8|26
1727419230000|2024-09-27 06:40:30|195934.5|195809.5|195946|195821|195947.4|195822.4|195931.8|195806.8|21
1727419240000|2024-09-27 06:40:40|195941.8|195816.8|195934.5|195809.5|195945.7|195820.7|195932.8|195807.8|20
1727419250000|2024-09-27 06:40:50|195938.2|195813.2|195893.5|195768.5|195940.4|195815.4|195893.5|195768.5|19
1727419260000|2024-09-27 06:41:00|195876.8|195751.8|195962.5|195837.5|195978.6|195853.6|195876.8|195751.8|29
1727419270000|2024-09-27 06:41:10|195964.8|195839.8|195931.6|195806.6|195964.8|195839.8|195928|195803|24
1727419280000|2024-09-27 06:41:20|195927.1|195802.1|195907.6|195782.6|195927.1|195802.1|195901.7|195776.7|26
1727419290000|2024-09-27 06:41:30|195905.8|195780.8|195939.4|195814.4|195939.4|195814.4|195877.7|195752.7|29
1727419300000|2024-09-27 06:41:40|195939.1|195814.1|195925.7|195800.7|195939.1|195814.1|195904.8|195779.8|20
1727419310000|2024-09-27 06:41:50|195921.9|195796.9|195918.4|195793.4|195924.3|195799.3|195913.6|195788.6|8
1727419320000|2024-09-27 06:42:00|195910.9|195785.9|195908.6|195783.6|195910.9|195785.9|195886.4|195761.4|24
1727419330000|2024-09-27 06:42:10|195908.9|195783.9|195907.7|195782.7|195909.1|195784.1|195901.5|195776.5|20
1727419340000|2024-09-27 06:42:20|195910|195785|195971|195846|195978.7|195853.7|195910|195785|31
1727419350000|2024-09-27 06:42:30|195972.7|195847.7|195968.4|195843.4|195972.7|195847.7|195951.7|195826.7|15
1727419360000|2024-09-27 06:42:40|195966.5|195841.5|195946.7|195821.7|195969.1|195844.1|195946.3|195821.3|13
1727419370000|2024-09-27 06:42:50|195946.2|195821.2|195930.1|195805.1|195946.9|195821.9|195913|195788|22
1727419380000|2024-09-27 06:43:00|195928|195803|195912.7|195787.7|195949.9|195824.9|195908.2|195783.2|25
1727419390000|2024-09-27 06:43:10|195914.3|195789.3|195912.9|195787.9|195914.3|195789.3|195907.5|195782.5|16
1727419400000|2024-09-27 06:43:20|195913.2|195788.2|195915.1|195790.1|195917.7|195792.7|195907.7|195782.7|18
1727419410000|2024-09-27 06:43:30|195915.7|195790.7|195916.3|195791.3|195933.6|195808.6|195910.5|195785.5|26
1727419420000|2024-09-27 06:43:40|195914.1|195789.1|195915.6|195790.6|195917.4|195792.4|195906.6|195781.6|24
1727419430000|2024-09-27 06:43:50|195915.5|195790.5|195916.2|195791.2|195931.3|195806.3|195911|195786|14
1727419440000|2024-09-27 06:44:00|195917|195792|195913.1|195788.1|195929.1|195804.1|195908|195783|14
1727419450000|2024-09-27 06:44:10|195914.9|195789.9|195920.9|195795.9|195922.4|195797.4|195910|195785|25
1727419460000|2024-09-27 06:44:20|195943.4|195818.4|195933.1|195808.1|195946.2|195821.2|195930.4|195805.4|19
1727419470000|2024-09-27 06:44:30|195940.6|195815.6|195981.4|195856.4|195982.4|195857.4|195924.4|195799.4|16
1727419480000|2024-09-27 06:44:40|195978|195853|195981.9|195856.9|195981.9|195856.9|195978|195853|4
1727419490000|2024-09-27 06:44:50|195981.5|195856.5|196011.6|195886.6|196035|195910|195981.5|195856.5|20
1727419500000|2024-09-27 06:45:00|196014.2|195889.2|196046.9|195921.9|196071.5|195946.5|196014.2|195889.2|35
1727419510000|2024-09-27 06:45:10|196046.3|195921.3|195983.1|195858.1|196049.2|195924.2|195967.2|195842.2|27
1727419520000|2024-09-27 06:45:20|195976.8|195851.8|195979.3|195854.3|195985.4|195860.4|195976.8|195851.8|17
1727419530000|2024-09-27 06:45:30|195975.6|195850.6|195983.3|195858.3|195998.4|195873.4|195975.6|195850.6|13
1727419540000|2024-09-27 06:45:40|195982.2|195857.2|195979.5|195854.5|195982.4|195857.4|195975.7|195850.7|16
1727419550000|2024-09-27 06:45:50|195974.8|195849.8|195976.3|195851.3|195986.7|195861.7|195974.8|195849.8|20
1727419560000|2024-09-27 06:46:00|195980.3|195855.3|195976.7|195851.7|196010|195885|195976.7|195851.7|25
1727419570000|2024-09-27 06:46:10|195982.9|195857.9|195950|195825|195982.9|195857.9|195932.9|195807.9|24
1727419580000|2024-09-27 06:46:20|195960.8|195835.8|195994.3|195869.3|195994.3|195869.3|195958.6|195833.6|19
1727419590000|2024-09-27 06:46:30|195982.7|195857.7|195988.4|195863.4|195999.8|195874.8|195982.7|195857.7|32
1727419600000|2024-09-27 06:46:40|195987.2|195862.2|195980.8|195855.8|195989.3|195864.3|195976.6|195851.6|17
1727419610000|2024-09-27 06:46:50|195983.6|195858.6|195987.6|195862.6|196001.4|195876.4|195976.9|195851.9|23
1727419620000|2024-09-27 06:47:00|195987.5|195862.5|195995.3|195870.3|195996.2|195871.2|195982.6|195857.6|26
1727419630000|2024-09-27 06:47:10|195997.8|195872.8|196008.1|195883.1|196017.4|195892.4|195992.7|195867.7|17
1727419640000|2024-09-27 06:47:20|196009.2|195884.2|195976.7|195851.7|196017.6|195892.6|195976|195851|19
1727419650000|2024-09-27 06:47:30|195969.6|195844.6|195960.6|195835.6|195973.1|195848.1|195956.2|195831.2|25
1727419660000|2024-09-27 06:47:40|195963.4|195838.4|195953.2|195828.2|195967.3|195842.3|195946.8|195821.8|18
1727419670000|2024-09-27 06:47:50|195953.5|195828.5|195913.3|195788.3|195964.6|195839.6|195908.7|195783.7|24
1727419680000|2024-09-27 06:48:00|195909.5|195784.5|195910.8|195785.8|195937.6|195812.6|195907.2|195782.2|23
1727419690000|2024-09-27 06:48:10|195910.9|195785.9|195909.7|195784.7|195919.1|195794.1|195903.7|195778.7|18
1727419700000|2024-09-27 06:48:20|195910.2|195785.2|195923.1|195798.1|195923.1|195798.1|195878.7|195753.7|22
1727419710000|2024-09-27 06:48:30|195926.2|195801.2|195891.7|195766.7|195926.4|195801.4|195888.6|195763.6|20
1727419720000|2024-09-27 06:48:40|195891.4|195766.4|195914.8|195789.8|195919.3|195794.3|195891.4|195766.4|18
1727419730000|2024-09-27 06:48:50|195914.6|195789.6|195895|195770|195915.8|195790.8|195891.3|195766.3|28
1727419740000|2024-09-27 06:49:00|195882|195757|195885.2|195760.2|195887.7|195762.7|195880.7|195755.7|25
1727419750000|2024-09-27 06:49:10|195886.6|195761.6|195907.2|195782.2|195927.2|195802.2|195886.6|195761.6|20
1727419760000|2024-09-27 06:49:20|195909.5|195784.5|195910.4|195785.4|195918.1|195793.1|195892.3|195767.3|26
1727419770000|2024-09-27 06:49:30|195914.4|195789.4|195924.3|195799.3|195935|195810|195910.2|195785.2|28
1727419780000|2024-09-27 06:49:40|195926.4|195801.4|195924.3|195799.3|195927.1|195802.1|195914|195789|22
1727419790000|2024-09-27 06:49:50|195926.1|195801.1|195927|195802|195928.9|195803.9|195913.3|195788.3|33
1727419800000|2024-09-27 06:50:00|195917.8|195792.8|195916.4|195791.4|195922.8|195797.8|195909|195784|33
1727419810000|2024-09-27 06:50:10|195917.6|195792.6|195930.1|195805.1|195936.1|195811.1|195917.6|195792.6|18
1727419820000|2024-09-27 06:50:20|195930.2|195805.2|195929.8|195804.8|195932.4|195807.4|195929.2|195804.2|9
1727419830000|2024-09-27 06:50:30|195930|195805|195939|195814|195939.9|195814.9|195929|195804|17
1727419840000|2024-09-27 06:50:40|195936.5|195811.5|195930.6|195805.6|195937.2|195812.2|195929|195804|21
1727419850000|2024-09-27 06:50:50|195930.7|195805.7|195924.5|195799.5|195930.9|195805.9|195924.5|195799.5|18
1727419860000|2024-09-27 06:51:00|195914.1|195789.1|195926.8|195801.8|195939.1|195814.1|195907.6|195782.6|25
1727419870000|2024-09-27 06:51:10|195926.2|195801.2|195929.5|195804.5|195929.9|195804.9|195922.2|195797.2|11
1727419880000|2024-09-27 06:51:20|195929.9|195804.9|195931|195806|195935.3|195810.3|195924.7|195799.7|14
1727419890000|2024-09-27 06:51:30|195935.3|195810.3|195914.4|195789.4|195949|195824|195906.9|195781.9|18
1727419900000|2024-09-27 06:51:40|195914.6|195789.6|195910.8|195785.8|195914.6|195789.6|195906.6|195781.6|28
1727419910000|2024-09-27 06:51:50|195912.2|195787.2|195927.1|195802.1|195931.4|195806.4|195882.8|195757.8|19
1727419920000|2024-09-27 06:52:00|195926.4|195801.4|195918.6|195793.6|195926.4|195801.4|195912|195787|25
1727419930000|2024-09-27 06:52:10|195917.7|195792.7|195910.3|195785.3|195918.3|195793.3|195909.7|195784.7|21
1727419940000|2024-09-27 06:52:20|195910.9|195785.9|195910.7|195785.7|195911|195786|195906.4|195781.4|15
1727419950000|2024-09-27 06:52:30|195911.5|195786.5|195910.9|195785.9|195915.5|195790.5|195909.1|195784.1|14
1727419960000|2024-09-27 06:52:40|195907.4|195782.4|195909.4|195784.4|195913.1|195788.1|195895.4|195770.4|11
1727419970000|2024-09-27 06:52:50|195904.4|195779.4|195910|195785|195910|195785|195897.8|195772.8|20
1727419980000|2024-09-27 06:53:00|195915.3|195790.3|195893.3|195768.3|195915.3|195790.3|195893.3|195768.3|15
1727419990000|2024-09-27 06:53:10|195898.6|195773.6|195891.3|195766.3|195899.3|195774.3|195890|195765|13
1727420000000|2024-09-27 06:53:20|195892.7|195767.7|195900.9|195775.9|195900.9|195775.9|195892.7|195767.7|4
1727420010000|2024-09-27 06:53:30|195894.2|195769.2|195892.2|195767.2|195898.8|195773.8|195890.1|195765.1|10
1727420020000|2024-09-27 06:53:40|195894.4|195769.4|195886.9|195761.9|195894.9|195769.9|195874.4|195749.4|13
1727420030000|2024-09-27 06:53:50|195880.9|195755.9|195878.8|195753.8|195884.9|195759.9|195876.6|195751.6|14
1727420040000|2024-09-27 06:54:00|195877.3|195752.3|195844.5|195719.5|195877.4|195752.4|195829.6|195704.6|29
1727420050000|2024-09-27 06:54:10|195845.1|195720.1|195842.7|195717.7|195846.5|195721.5|195834.9|195709.9|21
1727420060000|2024-09-27 06:54:20|195836.9|195711.9|195842.7|195717.7|195843.1|195718.1|195836.9|195711.9|6
1727420070000|2024-09-27 06:54:30|195843.1|195718.1|195835.7|195710.7|195843.1|195718.1|195831.5|195706.5|6
1727420080000|2024-09-27 06:54:40|195837.1|195712.1|195841.8|195716.8|195847.9|195722.9|195832.2|195707.2|16
1727420090000|2024-09-27 06:54:50|195843.1|195718.1|195859.9|195734.9|195873.2|195748.2|195840.6|195715.6|28
1727420100000|2024-09-27 06:55:00|195853.4|195728.4|195887.8|195762.8|195887.8|195762.8|195836.3|195711.3|25
1727420110000|2024-09-27 06:55:10|195877.2|195752.2|195862.3|195737.3|195879.2|195754.2|195862.3|195737.3|25
1727420120000|2024-09-27 06:55:20|195862.9|195737.9|195900.4|195775.4|195906|195781|195855.4|195730.4|26
1727420130000|2024-09-27 06:55:30|195901.9|195776.9|195957.5|195832.5|195961.4|195836.4|195899.8|195774.8|7
1727420140000|2024-09-27 06:55:40|195954.2|195829.2|195945.5|195820.5|195958.4|195833.4|195945.2|195820.2|24
1727420150000|2024-09-27 06:55:50|195944.8|195819.8|195935.6|195810.6|195961.3|195836.3|195927.4|195802.4|18
1727420160000|2024-09-27 06:56:00|195939.3|195814.3|195944.8|195819.8|195962.7|195837.7|195939.3|195814.3|31
1727420170000|2024-09-27 06:56:10|195942.8|195817.8|195956.4|195831.4|195956.4|195831.4|195942.8|195817.8|4
1727420180000|2024-09-27 06:56:20|195956.3|195831.3|195952.4|195827.4|195957.7|195832.7|195951.9|195826.9|17
1727420190000|2024-09-27 06:56:30|195954.8|195829.8|195939.1|195814.1|195958.3|195833.3|195935.1|195810.1|12
1727420200000|2024-09-27 06:56:40|195938.2|195813.2|195939.1|195814.1|195939.1|195814.1|195938.2|195813.2|2
1727420220000|2024-09-27 06:57:00|195937.3|195812.3|195957.4|195832.4|195996.1|195871.1|195937.3|195812.3|21
1727420230000|2024-09-27 06:57:10|195956.1|195831.1|195961.1|195836.1|195961.2|195836.2|195926|195801|13
1727420240000|2024-09-27 06:57:20|195960.7|195835.7|195960.3|195835.3|195962.2|195837.2|195957.8|195832.8|7
1727420250000|2024-09-27 06:57:30|195960.8|195835.8|195960.9|195835.9|195961|195836|195960.1|195835.1|17
1727420260000|2024-09-27 06:57:40|195960.5|195835.5|195958.6|195833.6|195961.8|195836.8|195958.6|195833.6|11
1727420270000|2024-09-27 06:57:50|195954.4|195829.4|195960.6|195835.6|195960.6|195835.6|195954.4|195829.4|12
1727420280000|2024-09-27 06:58:00|195960.1|195835.1|195961|195836|195977.5|195852.5|195932.8|195807.8|23
1727420290000|2024-09-27 06:58:10|195965.7|195840.7|195963.4|195838.4|195966.6|195841.6|195961.2|195836.2|11
1727420300000|2024-09-27 06:58:20|195963.7|195838.7|195957|195832|195966.3|195841.3|195928.2|195803.2|11
1727420310000|2024-09-27 06:58:30|195954.6|195829.6|195957.2|195832.2|195957.2|195832.2|195954.6|195829.6|3
1727420320000|2024-09-27 06:58:40|195956.9|195831.9|195957.1|195832.1|195957.1|195832.1|195956.4|195831.4|4
1727420330000|2024-09-27 06:58:50|195956.9|195831.9|195979.2|195854.2|195994|195869|195956.9|195831.9|11
1727420340000|2024-09-27 06:59:00|195980|195855|195983.1|195858.1|195988.2|195863.2|195968.6|195843.6|22
1727420350000|2024-09-27 06:59:10|195983.8|195858.8|195983.2|195858.2|195985.3|195860.3|195977.7|195852.7|14
1727420360000|2024-09-27 06:59:20|195982.4|195857.4|195982.8|195857.8|195983.4|195858.4|195981.8|195856.8|7
1727420370000|2024-09-27 06:59:30|195977.4|195852.4|195981.7|195856.7|195983.4|195858.4|195976.3|195851.3|15
1727420380000|2024-09-27 06:59:40|195981.4|195856.4|195981.4|195856.4|195981.4|195856.4|195981.4|195856.4|1
1727420390000|2024-09-27 06:59:50|195976.2|195851.2|195976.2|195851.2|195976.2|195851.2|195976.2|195851.2|1
1727420400000|2024-09-27 07:00:00|195982.3|195857.3|196094.3|195969.3|196101.5|195976.5|195982.3|195857.3|37
1727420410000|2024-09-27 07:00:10|196093.9|195968.9|196091.5|195966.5|196100.9|195975.9|196087.8|195962.8|11
1727420420000|2024-09-27 07:00:20|196091.7|195966.7|196093.1|195968.1|196093.3|195968.3|196091.7|195966.7|4
1727420430000|2024-09-27 07:00:30|196093|195968|196092.8|195967.8|196095|195970|196081.8|195956.8|16
1727420440000|2024-09-27 07:00:40|196090.4|195965.4|196095.4|195970.4|196120|195974.3|196089.3|195960|39
1727420450000|2024-09-27 07:00:50|196097.2|195972.2|196090.8|195965.8|196112.2|195972.9|196090.2|195960.1|36
1727420460000|2024-09-27 07:01:00|196085.2|195960.2|196077.1|195952.1|196091.8|195966.8|196054.7|195929.7|23
1727420470000|2024-09-27 07:01:10|196075.7|195950.7|196092.8|195967.8|196093.2|195968.2|196075.4|195950.4|22
1727420480000|2024-09-27 07:01:20|196096.2|195971.2|196090.4|195965.4|196100.7|195975.7|196087.2|195962.2|14
1727420490000|2024-09-27 07:01:30|196087.6|195962.6|196019.6|195894.6|196090.7|195965.7|196013.6|195888.6|24
1727420500000|2024-09-27 07:01:40|196024.8|195899.8|196019.2|195894.2|196026.5|195901.5|196013.1|195888.1|30
1727420510000|2024-09-27 07:01:50|196016.3|195891.3|196013.4|195888.4|196020.8|195895.8|196009.1|195884.1|14
1727420520000|2024-09-27 07:02:00|196008.2|195883.2|196019.6|195894.6|196026.2|195901.2|195990.6|195865.6|33
1727420530000|2024-09-27 07:02:10|196022.9|195897.9|196015.5|195890.5|196026.3|195901.3|196006.9|195881.9|35
1727420540000|2024-09-27 07:02:20|196017.6|195892.6|196014.4|195889.4|196021.1|195896.1|196012.3|195887.3|17
1727420550000|2024-09-27 07:02:30|196016|195891|196017.3|195892.3|196021.1|195896.1|196009.2|195884.2|31
1727420560000|2024-09-27 07:02:40|196017.4|195892.4|196023|195898|196031.4|195906.4|196014.1|195889.1|30
1727420570000|2024-09-27 07:02:50|196025.6|195900.6|196080.8|195955.8|196083.5|195958.5|196015.7|195890.7|23
1727420580000|2024-09-27 07:03:00|196076.6|195951.6|196144.1|196019.1|196155.5|196030.5|196069.2|195944.2|29
1727420590000|2024-09-27 07:03:10|196144.9|196019.9|196144.9|196019.9|196145.5|196020.5|196135.1|196010.1|15
1727420600000|2024-09-27 07:03:20|196143.6|196018.6|196153|196028|196153|196028|196138.5|196013.5|20
1727420610000|2024-09-27 07:03:30|196153.4|196028.4|196136.6|196011.6|196153.7|196028.7|196133.4|196008.4|19
1727420620000|2024-09-27 07:03:40|196140.7|196015.7|196137.5|196012.5|196148.5|196023.5|196134.9|196009.9|26
1727420630000|2024-09-27 07:03:50|196138.3|196013.3|196127.5|196002.5|196138.3|196013.3|196110.5|195985.5|18
1727420640000|2024-09-27 07:04:00|196125.4|196000.4|196135.1|196010.1|196141|196016|196104.7|195979.7|33
1727420650000|2024-09-27 07:04:10|196131.8|196006.8|196134.9|196009.9|196140.5|196015.5|196131.8|196006.8|38
1727420660000|2024-09-27 07:04:20|196134.8|196009.8|196139|196014|196144.2|196019.2|196134.8|196009.8|33
1727420670000|2024-09-27 07:04:30|196138.1|196013.1|196138|196013|196142.2|196017.2|196134.8|196009.8|39
1727420680000|2024-09-27 07:04:40|196135|196010|196152|196027|196155.1|196030.1|196135|196010|26
1727420690000|2024-09-27 07:04:50|196152.9|196027.9|196159.8|196034.8|196162.2|196037.2|196152.7|196027.7|31
1727420700000|2024-09-27 07:05:00|196159.6|196034.6|196165.9|196040.9|196173.9|196048.9|196134.4|196009.4|35
1727420710000|2024-09-27 07:05:10|196167|196042|196171.4|196046.4|196190.2|196065.2|196166.1|196041.1|31
1727420720000|2024-09-27 07:05:20|196170.4|196045.4|196165|196040|196170.5|196045.5|196162.9|196037.9|37
1727420730000|2024-09-27 07:05:30|196160.9|196035.9|196163|196038|196169.8|196044.8|196160.1|196035.1|38
1727420740000|2024-09-27 07:05:40|196162.5|196037.5|196162.5|196037.5|196167|196042|196158.9|196033.9|40
1727420750000|2024-09-27 07:05:50|196164.4|196039.4|196134.2|196009.2|196168.6|196043.6|196130.5|196005.5|33
1727420760000|2024-09-27 07:06:00|196136.4|196011.4|196236.6|196111.6|196236.6|196111.6|196136.4|196011.4|38
1727420770000|2024-09-27 07:06:10|196236.8|196111.8|196236.6|196111.6|196240.2|196115.2|196232.5|196107.5|31
1727420780000|2024-09-27 07:06:20|196236.4|196111.4|196222.2|196097.2|196239.5|196114.5|196218.9|196093.9|19
1727420790000|2024-09-27 07:06:30|196223.6|196098.6|196242.9|196117.9|196244.1|196119.1|196216.4|196091.4|24
1727420800000|2024-09-27 07:06:40|196244.7|196119.7|196258.2|196133.2|196299|196174|196244|196119|25
1727420810000|2024-09-27 07:06:50|196257.1|196132.1|196250.5|196125.5|196262.2|196137.2|196247.6|196122.6|35
1727420820000|2024-09-27 07:07:00|196254.8|196129.8|196186.2|196061.2|196255.2|196130.2|196182.4|196057.4|37
1727420830000|2024-09-27 07:07:10|196183.7|196058.7|196270.2|196145.2|196292.1|196152.9|196183.7|196058.7|38
1727420840000|2024-09-27 07:07:20|196272.6|196147.6|196258.4|196133.4|196273.8|196148.8|196254.2|196129.2|35
1727420850000|2024-09-27 07:07:30|196259.5|196134.5|196223.9|196098.9|196265.2|196140.2|196209.7|196084.7|30
1727420860000|2024-09-27 07:07:40|196222.6|196097.6|196268|196143|196268|196143|196221.4|196096.4|22
1727420870000|2024-09-27 07:07:50|196277|196152|196302.4|196177.4|196307|196182|196277|196152|33
1727420880000|2024-09-27 07:08:00|196301.6|196176.6|196333.2|196208.2|196333.2|196208.2|196273.1|196148.1|37
1727420890000|2024-09-27 07:08:10|196336.4|196211.4|196361.5|196236.5|196369.3|196244.3|196333|196208|37
1727420900000|2024-09-27 07:08:20|196361.4|196236.4|196375.2|196250.2|196408.4|196283.4|196357.5|196232.5|33
1727420910000|2024-09-27 07:08:30|196364.4|196239.4|196364.3|196239.3|196368.9|196243.9|196355.1|196230.1|32
1727420920000|2024-09-27 07:08:40|196364.6|196239.6|196373.4|196248.4|196375.1|196250.1|196362|196237|25
1727420930000|2024-09-27 07:08:50|196376.2|196251.2|196375.9|196250.9|196376.2|196251.2|196365.2|196240.2|20
1727420940000|2024-09-27 07:09:00|196375.7|196250.7|196381.1|196256.1|196385.7|196260.7|196368.8|196243.8|24
1727420950000|2024-09-27 07:09:10|196383.5|196258.5|196375.8|196250.8|196383.5|196258.5|196370.9|196245.9|22
1727420960000|2024-09-27 07:09:20|196374.4|196249.4|196372.1|196247.1|196374.4|196249.4|196372.1|196247.1|19
1727420970000|2024-09-27 07:09:30|196373.7|196248.7|196373.7|196248.7|196381.9|196256.9|196369|196244|31
1727420980000|2024-09-27 07:09:40|196372.2|196247.2|196375.5|196250.5|196375.5|196250.5|196372.2|196247.2|17
1727420990000|2024-09-27 07:09:50|196375.3|196250.3|196373|196248|196375.3|196250.3|196369.8|196244.8|25
1727421000000|2024-09-27 07:10:00|196373.2|196248.2|196330.1|196205.1|196377.9|196252.9|196325.2|196200.2|34
1727421010000|2024-09-27 07:10:10|196326.5|196201.5|196313.8|196188.8|196330.3|196205.3|196304.2|196179.2|16
1727421020000|2024-09-27 07:10:20|196307.7|196182.7|196308.5|196183.5|196311.7|196186.7|196305.3|196180.3|16
1727421030000|2024-09-27 07:10:30|196308.1|196183.1|196311.1|196186.1|196311.1|196186.1|196295.8|196170.8|9
1727421040000|2024-09-27 07:10:40|196313|196188|196303.2|196178.2|196313|196188|196300.3|196175.3|11
1727421050000|2024-09-27 07:10:50|196304.7|196179.7|196312.4|196187.4|196312.9|196187.9|196303.1|196178.1|20
1727421060000|2024-09-27 07:11:00|196310.4|196185.4|196309.3|196184.3|196313.1|196188.1|196309.3|196184.3|10
1727421070000|2024-09-27 07:11:10|196309.8|196184.8|196311.3|196186.3|196311.3|196186.3|196308.7|196183.7|12
1727421080000|2024-09-27 07:11:20|196310.2|196185.2|196310.1|196185.1|196311.1|196186.1|196306.7|196181.7|20
1727421090000|2024-09-27 07:11:30|196310.7|196185.7|196310|196185|196311.2|196186.2|196306.4|196181.4|24
1727421100000|2024-09-27 07:11:40|196311.3|196186.3|196337|196212|196367.3|196242.3|196308.5|196183.5|30
1727421110000|2024-09-27 07:11:50|196337.6|196212.6|196331.2|196206.2|196338.8|196213.8|196331.1|196206.1|30
1727421120000|2024-09-27 07:12:00|196335.3|196210.3|196372.9|196247.9|196373.9|196248.9|196320.2|196195.2|37
1727421130000|2024-09-27 07:12:10|196379.2|196254.2|196375.4|196250.4|196383.8|196258.8|196369.3|196244.3|32
1727421140000|2024-09-27 07:12:20|196374.6|196249.6|196412.6|196287.6|196416.2|196291.2|196374.4|196249.4|35
1727421150000|2024-09-27 07:12:30|196413.6|196288.6|196408.3|196283.3|196413.8|196288.8|196393|196268|25
1727421160000|2024-09-27 07:12:40|196409.9|196284.9|196416.4|196291.4|196418.6|196293.6|196408.2|196283.2|10
1727421170000|2024-09-27 07:12:50|196412.5|196287.5|196416|196291|196417.3|196292.3|196407.9|196282.9|21
1727421180000|2024-09-27 07:13:00|196416.9|196291.9|196421.1|196296.1|196427.8|196302.8|196411.9|196286.9|18
1727421190000|2024-09-27 07:13:10|196423.4|196298.4|196422.8|196297.8|196425|196300|196412.6|196287.6|28
1727421200000|2024-09-27 07:13:20|196419.6|196294.6|196412.2|196287.2|196426.2|196301.2|196408.2|196283.2|32
1727421210000|2024-09-27 07:13:30|196408.3|196283.3|196423.7|196298.7|196425.1|196300.1|196406.9|196281.9|18
1727421220000|2024-09-27 07:13:40|196425|196300|196451.1|196326.1|196454.6|196329.6|196425|196300|13
1727421230000|2024-09-27 07:13:50|196452.4|196327.4|196490.7|196365.7|196501.2|196376.2|196448.2|196323.2|20
1727421240000|2024-09-27 07:14:00|196499.7|196374.7|196499|196374|196519.1|196394.1|196493.9|196368.9|34
1727421250000|2024-09-27 07:14:10|196501.4|196376.4|196500.5|196375.5|196518.5|196393.5|196498.4|196373.4|23
1727421260000|2024-09-27 07:14:20|196497.5|196372.5|196501.6|196376.6|196505|196380|196496.9|196371.9|25
1727421270000|2024-09-27 07:14:30|196501.9|196376.9|196503|196378|196504.8|196379.8|196495.4|196370.4|25
1727421280000|2024-09-27 07:14:40|196501.1|196376.1|196501.3|196376.3|196505.7|196380.7|196496.6|196371.6|24
1727421290000|2024-09-27 07:14:50|196502.4|196377.4|196503|196378|196508.7|196383.7|196497|196372|35
1727421300000|2024-09-27 07:15:00|196496.6|196371.6|196527.8|196402.8|196528.2|196403.2|196496.6|196371.6|23
1727421310000|2024-09-27 07:15:10|196525.3|196400.3|196522.4|196397.4|196525.3|196400.3|196518.8|196393.8|11
1727421320000|2024-09-27 07:15:20|196523.3|196398.3|196492.1|196367.1|196523.3|196398.3|196484.1|196359.1|25
1727421330000|2024-09-27 07:15:30|196492|196367|196512.9|196387.9|196516.5|196391.5|196487.9|196362.9|32
1727421340000|2024-09-27 07:15:40|196514.6|196389.6|196516.6|196391.6|196522.4|196397.4|196508.4|196383.4|31
1727421350000|2024-09-27 07:15:50|196514.4|196389.4|196520.8|196395.8|196520.8|196395.8|196514.4|196389.4|9
1727421360000|2024-09-27 07:16:00|196521.4|196396.4|196555.2|196430.2|196557.2|196432.2|196521.1|196396.1|18
1727421370000|2024-09-27 07:16:10|196554.5|196429.5|196503|196378|196560.3|196435.3|196498.4|196373.4|30
1727421380000|2024-09-27 07:16:20|196502.8|196377.8|196505|196380|196505.5|196380.5|196499.2|196374.2|23
1727421390000|2024-09-27 07:16:30|196499.8|196374.8|196486.3|196361.3|196501.6|196376.6|196477.7|196352.7|21
1727421400000|2024-09-27 07:16:40|196482.8|196357.8|196421.9|196296.9|196486.2|196361.2|196421.9|196296.9|20
1727421410000|2024-09-27 07:16:50|196436.2|196311.2|196433.7|196308.7|196436.2|196311.2|196432.2|196307.2|9
1727421420000|2024-09-27 07:17:00|196433.5|196308.5|196433.9|196308.9|196435.7|196310.7|196431.1|196306.1|17
1727421430000|2024-09-27 07:17:10|196434.1|196309.1|196433.6|196308.6|196435.7|196310.7|196433.6|196308.6|9
1727421440000|2024-09-27 07:17:20|196435.2|196310.2|196433.6|196308.6|196437.5|196312.5|196433.6|196308.6|7
1727421450000|2024-09-27 07:17:30|196433.7|196308.7|196431.5|196306.5|196438.5|196313.5|196430.8|196305.8|13
1727421460000|2024-09-27 07:17:40|196431.2|196306.2|196446.4|196321.4|196446.7|196321.7|196401.4|196276.4|20
1727421470000|2024-09-27 07:17:50|196448.4|196323.4|196444.9|196319.9|196449.3|196324.3|196442.7|196317.7|9
1727421480000|2024-09-27 07:18:00|196445|196320|196442.8|196317.8|196445|196320|196439.9|196314.9|5
1727421490000|2024-09-27 07:18:10|196443|196318|196443.1|196318.1|196443.7|196318.7|196443|196318|3
1727421500000|2024-09-27 07:18:20|196445.6|196320.6|196448.8|196323.8|196450.2|196325.2|196440.3|196315.3|18
1727421510000|2024-09-27 07:18:30|196447.3|196322.3|196450.2|196325.2|196456.8|196331.8|196447.3|196322.3|10
1727421520000|2024-09-27 07:18:40|196448.5|196323.5|196454|196329|196455.9|196330.9|196448.5|196323.5|14
1727421530000|2024-09-27 07:18:50|196455.3|196330.3|196451.2|196326.2|196455.3|196330.3|196451.2|196326.2|6
1727421540000|2024-09-27 07:19:00|196452.9|196327.9|196455.4|196330.4|196458.6|196333.6|196451.7|196326.7|17
1727421550000|2024-09-27 07:19:10|196454.3|196329.3|196509|196384|196509|196384|196452.2|196327.2|18
1727421560000|2024-09-27 07:19:20|196510.1|196385.1|196516.9|196391.9|196516.9|196391.9|196499.5|196374.5|25
1727421570000|2024-09-27 07:19:30|196517.5|196392.5|196473.3|196348.3|196519.1|196394.1|196464.8|196339.8|17
1727421580000|2024-09-27 07:19:40|196474.7|196349.7|196481.7|196356.7|196483.2|196358.2|196473.2|196348.2|14
1727421590000|2024-09-27 07:19:50|196481.5|196356.5|196486.1|196361.1|196490.6|196365.6|196479.4|196354.4|13
1727421600000|2024-09-27 07:20:00|196480.8|196355.8|196483.9|196358.9|196493|196368|196477.3|196352.3|25
1727421610000|2024-09-27 07:20:10|196488|196363|196490.1|196365.1|196493.2|196368.2|196477.7|196352.7|31
1727421620000|2024-09-27 07:20:20|196479.4|196354.4|196478.5|196353.5|196485.2|196360.2|196473.1|196348.1|27
1727421630000|2024-09-27 07:20:30|196477.6|196352.6|196442.9|196317.9|196477.9|196352.9|196436.8|196311.8|33
1727421640000|2024-09-27 07:20:40|196442.6|196317.6|196444|196319|196446|196321|196437.1|196312.1|24
1727421650000|2024-09-27 07:20:50|196443|196318|196439.8|196314.8|196447.5|196322.5|196435.7|196310.7|28
1727421660000|2024-09-27 07:21:00|196436|196311|196446.4|196321.4|196446.4|196321.4|196433.6|196308.6|29
1727421670000|2024-09-27 07:21:10|196442.3|196317.3|196437.5|196312.5|196448.8|196323.8|196434|196309|24
1727421680000|2024-09-27 07:21:20|196441.3|196316.3|196441.4|196316.4|196453.8|196328.8|196432.1|196307.1|22
1727421690000|2024-09-27 07:21:30|196444.2|196319.2|196433.6|196308.6|196444.9|196319.9|196430.6|196305.6|26
1727421700000|2024-09-27 07:21:40|196433.2|196308.2|196432.9|196307.9|196433.2|196308.2|196426.5|196301.5|17
1727421710000|2024-09-27 07:21:50|196432.5|196307.5|196429.3|196304.3|196433.7|196308.7|196426.5|196301.5|20
1727421720000|2024-09-27 07:22:00|196420.5|196295.5|196440|196315|196449|196324|196420.5|196295.5|36
1727421730000|2024-09-27 07:22:10|196443.7|196318.7|196447.4|196322.4|196449.7|196324.7|196434.8|196309.8|35
1727421740000|2024-09-27 07:22:20|196446.6|196321.6|196441.2|196316.2|196448.3|196323.3|196437.6|196312.6|30
1727421750000|2024-09-27 07:22:30|196441.1|196316.1|196454.9|196329.9|196456.8|196331.8|196437.1|196312.1|18
1727421760000|2024-09-27 07:22:40|196454.7|196329.7|196452.6|196327.6|196454.7|196329.7|196445.1|196320.1|22
1727421770000|2024-09-27 07:22:50|196449|196324|196471.7|196346.7|196471.7|196346.7|196447.6|196322.6|24
1727421780000|2024-09-27 07:23:00|196471.4|196346.4|196499.1|196374.1|196502.3|196377.3|196471.1|196346.1|33
1727421790000|2024-09-27 07:23:10|196485|196360|196503.3|196378.3|196503.3|196378.3|196485|196360|33
1727421800000|2024-09-27 07:23:20|196498.8|196373.8|196502.6|196377.6|196506.2|196381.2|196497.3|196372.3|35
1727421810000|2024-09-27 07:23:30|196507.8|196382.8|196502.5|196377.5|196508.5|196383.5|196500.3|196375.3|39
1727421820000|2024-09-27 07:23:40|196498.8|196373.8|196476.1|196351.1|196503.6|196378.6|196465.9|196340.9|29
1727421830000|2024-09-27 07:23:50|196490.5|196365.5|196498.6|196373.6|196501.8|196376.8|196488|196363|38
1727421840000|2024-09-27 07:24:00|196499.2|196374.2|196518.8|196393.8|196521.8|196396.8|196490.9|196365.9|37
1727421850000|2024-09-27 07:24:10|196518.2|196393.2|196528.1|196403.1|196530|196405|196518.2|196393.2|35
1727421860000|2024-09-27 07:24:20|196527.5|196402.5|196527.5|196402.5|196528.2|196403.2|196524.7|196399.7|30
1727421870000|2024-09-27 07:24:30|196527.4|196402.4|196514.6|196389.6|196527.5|196402.5|196513.7|196388.7|28
1727421880000|2024-09-27 07:24:40|196506.2|196381.2|196523.7|196398.7|196524.5|196399.5|196506.2|196381.2|37
1727421890000|2024-09-27 07:24:50|196524.3|196399.3|196498.8|196373.8|196524.3|196399.3|196488.5|196363.5|38
1727421900000|2024-09-27 07:25:00|196497.2|196372.2|196526.1|196401.1|196536.1|196411.1|196497.2|196372.2|35
1727421910000|2024-09-27 07:25:10|196524.4|196399.4|196598|196473|196610.5|196485.5|196523.2|196398.2|35
1727421920000|2024-09-27 07:25:20|196596.8|196471.8|196586.7|196461.7|196596.8|196471.8|196580|196455|38
1727421930000|2024-09-27 07:25:30|196586.6|196461.6|196580.1|196455.1|196589.8|196464.8|196575.4|196450.4|25
1727421940000|2024-09-27 07:25:40|196579.6|196454.6|196575.6|196450.6|196582.3|196457.3|196552|196427|28
1727421950000|2024-09-27 07:25:50|196577.9|196452.9|196571.6|196446.6|196577.9|196452.9|196565.4|196440.4|28
1727421960000|2024-09-27 07:26:00|196575.3|196450.3|196545.7|196420.7|196608.4|196483.4|196543.6|196418.6|33
1727421970000|2024-09-27 07:26:10|196543.4|196418.4|196550.3|196425.3|196550.9|196425.9|196542.7|196417.7|29
1727421980000|2024-09-27 07:26:20|196548.8|196423.8|196546.4|196421.4|196551.7|196426.7|196543.9|196418.9|23
1727421990000|2024-09-27 07:26:30|196545.9|196420.9|196510.4|196385.4|196545.9|196420.9|196505.1|196380.1|19
1727422000000|2024-09-27 07:26:40|196509.7|196384.7|196513.8|196388.8|196523.1|196398.1|196506.6|196381.6|29
1727422010000|2024-09-27 07:26:50|196513.2|196388.2|196540.6|196415.6|196540.6|196415.6|196512.7|196387.7|19
1727422020000|2024-09-27 07:27:00|196556.7|196431.7|196535.5|196410.5|196560.3|196435.3|196524.7|196399.7|25
1727422030000|2024-09-27 07:27:10|196536.1|196411.1|196536.9|196411.9|196539.8|196414.8|196534.8|196409.8|31
1727422040000|2024-09-27 07:27:20|196538.3|196413.3|196536.3|196411.3|196539.9|196414.9|196520|196395|25
1727422050000|2024-09-27 07:27:30|196538|196413|196526.2|196401.2|196541.2|196416.2|196520.6|196395.6|31
1727422060000|2024-09-27 07:27:40|196526|196401|196541.3|196416.3|196543.4|196418.4|196521.8|196396.8|31
1727422070000|2024-09-27 07:27:50|196543.3|196418.3|196528.5|196403.5|196557.2|196432.2|196526.5|196401.5|33
1727422080000|2024-09-27 07:28:00|196529.6|196404.6|196546.6|196421.6|196561.7|196436.7|196529.2|196404.2|26
1727422090000|2024-09-27 07:28:10|196541.5|196416.5|196541|196416|196542.4|196417.4|196535|196410|29
1727422100000|2024-09-27 07:28:20|196541.2|196416.2|196550.8|196425.8|196563.4|196438.4|196539.9|196414.9|24
1727422110000|2024-09-27 07:28:30|196551.7|196426.7|196538.2|196413.2|196554.7|196429.7|196538.2|196413.2|33
1727422120000|2024-09-27 07:28:40|196537.9|196412.9|196560.9|196435.9|196561.4|196436.4|196536.5|196411.5|22
1727422130000|2024-09-27 07:28:50|196560.6|196435.6|196564.5|196439.5|196581.4|196456.4|196558.9|196433.9|25
1727422140000|2024-09-27 07:29:00|196563.2|196438.2|196527.5|196402.5|196563.2|196438.2|196517.8|196392.8|29
1727422150000|2024-09-27 07:29:10|196525.4|196400.4|196527.5|196402.5|196528.4|196403.4|196525.4|196400.4|22
1727422160000|2024-09-27 07:29:20|196527.4|196402.4|196525.8|196400.8|196528.8|196403.8|196522.9|196397.9|26
1727422170000|2024-09-27 07:29:30|196524.2|196399.2|196501.1|196376.1|196528.6|196403.6|196496.5|196371.5|22
1727422180000|2024-09-27 07:29:40|196498.9|196373.9|196498.1|196373.1|196501.8|196376.8|196498.1|196373.1|19
1727422190000|2024-09-27 07:29:50|196500.9|196375.9|196500.1|196375.1|196502.2|196377.2|196497.9|196372.9|27
1727422200000|2024-09-27 07:30:00|196501.9|196376.9|196412.2|196287.2|196501.9|196376.9|196389|196264|32
1727422210000|2024-09-27 07:30:10|196410.3|196285.3|196369.3|196244.3|196412.3|196287.3|196365.9|196240.9|32
1727422220000|2024-09-27 07:30:20|196361|196236|196384.9|196259.9|196390.7|196265.7|196361|196236|20
1727422230000|2024-09-27 07:30:30|196385.4|196260.4|196367.5|196242.5|196385.4|196260.4|196355.3|196230.3|18
1727422240000|2024-09-27 07:30:40|196366.1|196241.1|196387.3|196262.3|196396.5|196271.5|196354.6|196229.6|24
1727422250000|2024-09-27 07:30:50|196389.3|196264.3|196381.3|196256.3|196397.2|196272.2|196381.3|196256.3|22
1727422260000|2024-09-27 07:31:00|196382.4|196257.4|196360.6|196235.6|196385.8|196260.8|196359.6|196234.6|16
1727422270000|2024-09-27 07:31:10|196366|196241|196377.7|196252.7|196398.1|196273.1|196360.9|196235.9|21
1727422280000|2024-09-27 07:31:20|196376.2|196251.2|196374.3|196249.3|196377.8|196252.8|196374.3|196249.3|5
1727422290000|2024-09-27 07:31:30|196373.9|196248.9|196374.3|196249.3|196375.7|196250.7|196373.5|196248.5|16
1727422300000|2024-09-27 07:31:40|196374.8|196249.8|196376|196251|196376|196251|196371.8|196246.8|9
1727422310000|2024-09-27 07:31:50|196372.9|196247.9|196370.9|196245.9|196376.4|196251.4|196369.6|196244.6|14
1727422320000|2024-09-27 07:32:00|196369.7|196244.7|196387.7|196262.7|196403.7|196278.7|196369.7|196244.7|25
1727422330000|2024-09-27 07:32:10|196386.4|196261.4|196366.3|196241.3|196402.4|196277.4|196366.1|196241.1|26
1727422340000|2024-09-27 07:32:20|196365.6|196240.6|196340.6|196215.6|196365.6|196240.6|196314.7|196189.7|19
1727422350000|2024-09-27 07:32:30|196341.3|196216.3|196306.6|196181.6|196351.5|196226.5|196304|196179|31
1727422360000|2024-09-27 07:32:40|196307.4|196182.4|196310.2|196185.2|196318|196193|196299.7|196174.7|23
1727422370000|2024-09-27 07:32:50|196309.2|196184.2|196304.8|196179.8|196309.2|196184.2|196302.5|196177.5|8
1727422380000|2024-09-27 07:33:00|196303.8|196178.8|196266.3|196141.3|196303.8|196178.8|196266.2|196141.2|16
1727422390000|2024-09-27 07:33:10|196267.2|196142.2|196199.2|196074.2|196267.2|196142.2|196197.4|196072.4|30
1727422400000|2024-09-27 07:33:20|196198.3|196073.3|196208.4|196083.4|196208.4|196083.4|196198.3|196073.3|31
1727422410000|2024-09-27 07:33:30|196203.1|196078.1|196200.2|196075.2|196205.8|196080.8|196198.9|196073.9|33
1727422420000|2024-09-27 07:33:40|196199.9|196074.9|196203.3|196078.3|196207.5|196082.5|196199.3|196074.3|24
1727422430000|2024-09-27 07:33:50|196205.3|196080.3|196210.4|196085.4|196236.7|196111.7|196200|196075|35
1727422440000|2024-09-27 07:34:00|196206.9|196081.9|196207.1|196082.1|196240.1|196115.1|196206.9|196081.9|30
1727422450000|2024-09-27 07:34:10|196208.3|196083.3|196224.2|196099.2|196224.2|196099.2|196205|196080|36
1727422460000|2024-09-27 07:34:20|196235|196110|196235.3|196110.3|196237.9|196112.9|196214.1|196089.1|31
1727422470000|2024-09-27 07:34:30|196236.5|196111.5|196234.7|196109.7|196246.9|196121.9|196221.9|196096.9|33
1727422480000|2024-09-27 07:34:40|196233.8|196108.8|196235.1|196110.1|196242.2|196117.2|196224|196099|33
1727422490000|2024-09-27 07:34:50|196224.4|196099.4|196229|196104|196238.3|196113.3|196224.4|196099.4|38
1727422500000|2024-09-27 07:35:00|196218.6|196093.6|196247.5|196122.5|196250.7|196125.7|196210.3|196085.3|28
1727422510000|2024-09-27 07:35:10|196249.3|196124.3|196247.6|196122.6|196253.5|196128.5|196241.4|196116.4|36
1727422520000|2024-09-27 07:35:20|196247.7|196122.7|196234.2|196109.2|196251.6|196126.6|196223.8|196098.8|32
1727422530000|2024-09-27 07:35:30|196226.3|196101.3|196228.4|196103.4|196230.5|196105.5|196223.4|196098.4|37
1727422540000|2024-09-27 07:35:40|196225.2|196100.2|196224.9|196099.9|196240|196115|196221.2|196096.2|37
1727422550000|2024-09-27 07:35:50|196220.8|196095.8|196225.1|196100.1|196228.1|196103.1|196218.4|196093.4|33
1727422560000|2024-09-27 07:36:00|196217.6|196092.6|196149.7|196024.7|196217.6|196092.6|196133.5|196008.5|29
1727422570000|2024-09-27 07:36:10|196149.9|196024.9|196130|196005|196149.9|196024.9|196127.3|196002.3|25
1727422580000|2024-09-27 07:36:20|196130.9|196005.9|196132.3|196007.3|196139.4|196014.4|196128.9|196003.9|40
1727422590000|2024-09-27 07:36:30|196132|196007|196124.1|195999.1|196135.1|196010.1|196109.5|195984.5|33
1727422600000|2024-09-27 07:36:40|196123.5|195998.5|196110.8|195985.8|196129.7|196004.7|196102|195977|34
1727422610000|2024-09-27 07:36:50|196111.6|195986.6|196085|195960|196112|195987|196071.1|195946.1|36
1727422620000|2024-09-27 07:37:00|196081.2|195956.2|196113.4|195988.4|196117.1|195992.1|196064.6|195939.6|34
1727422630000|2024-09-27 07:37:10|196112.7|195987.7|196114.9|195989.9|196115.4|195990.4|196112.2|195987.2|19
1727422640000|2024-09-27 07:37:20|196111|195986|196110.4|195985.4|196115.5|195990.5|196108.3|195983.3|21
1727422650000|2024-09-27 07:37:30|196109.8|195984.8|196110.6|195985.6|196110.6|195985.6|196109.5|195984.5|7
1727422660000|2024-09-27 07:37:40|196110.4|195985.4|196110.1|195985.1|196110.5|195985.5|196109.2|195984.2|8
1727422670000|2024-09-27 07:37:50|196111.4|195986.4|196110.6|195985.6|196127.2|196002.2|196090.6|195965.6|25
1727422680000|2024-09-27 07:38:00|196107.6|195982.5|196106.5|195981.5|196112|195987|196101.2|195976.2|20
1727422690000|2024-09-27 07:38:10|196105.9|195980.9|196109.2|195984.2|196109.3|195984.3|196105.4|195980.4|18
1727422700000|2024-09-27 07:38:20|196106.3|195981.3|196107|195982|196121.3|195996.3|196063.1|195938.1|39
1727422710000|2024-09-27 07:38:30|196105.1|195980.1|196074.7|195949.7|196107.2|195982.2|196072.1|195947.1|33
1727422720000|2024-09-27 07:38:40|196073.5|195948.5|196125.8|196000.8|196128.3|196003.3|196073.5|195948.5|39
1727422730000|2024-09-27 07:38:50|196123.7|195998.7|196080.9|195955.9|196124.5|195999.5|196073.3|195948.3|36
1727422740000|2024-09-27 07:39:00|196085.6|195960.6|196084.2|195959.2|196108.2|195983.2|196075.3|195950.3|34
1727422750000|2024-09-27 07:39:10|196083.3|195958.3|196085.5|195960.5|196096.2|195971.2|196081.4|195956.4|31
1727422760000|2024-09-27 07:39:20|196088|195963|196082.4|195957.4|196096.8|195971.8|196082.4|195957.4|28
1727422770000|2024-09-27 07:39:30|196083.2|195958.2|196072|195947|196107.7|195982.7|196058.4|195933.4|25
1727422780000|2024-09-27 07:39:40|196079.9|195954.9|196081.9|195956.9|196122.3|195997.3|196074|195949|39
1727422790000|2024-09-27 07:39:50|196075.6|195950.6|196079|195954|196084.4|195959.4|196075.4|195950.4|36
1727422800000|2024-09-27 07:40:00|196059.8|195934.8|196056.7|195931.7|196085.6|195960.6|196056.7|195931.7|33
1727422810000|2024-09-27 07:40:10|196057.2|195932.2|196042|195917|196057.2|195932.2|196037.2|195912.2|26
1727422820000|2024-09-27 07:40:20|196037.8|195912.8|196043.2|195918.2|196061.4|195936.4|196037.3|195912.3|30
1727422830000|2024-09-27 07:40:30|196037.4|195912.4|195982.4|195857.4|196041.1|195916.1|195982.4|195857.4|38
1727422840000|2024-09-27 07:40:40|195988|195863|195989.5|195864.5|195989.7|195864.7|195976.9|195851.9|25
1727422850000|2024-09-27 07:40:50|195985.5|195860.5|195982.4|195857.4|195986.9|195861.9|195979.1|195854.1|12
1727422860000|2024-09-27 07:41:00|195983.1|195858.1|195943.7|195818.7|195984.1|195859.1|195943.7|195818.7|16
1727422870000|2024-09-27 07:41:10|195938.4|195813.4|195928.5|195803.5|195939.2|195814.2|195924.1|195799.1|27
1727422880000|2024-09-27 07:41:20|195930.4|195805.4|195928.2|195803.2|195943.9|195818.9|195927.6|195802.6|19
1727422890000|2024-09-27 07:41:30|195927.7|195802.7|195923.1|195798.1|195934.9|195809.9|195923.1|195798.1|25
1727422900000|2024-09-27 07:41:40|195927.9|195802.9|195922.1|195797.1|195927.9|195802.9|195922.1|195797.1|21
1727422910000|2024-09-27 07:41:50|195922|195797|195904.2|195779.2|195922|195797|195902.9|195777.9|19
1727422920000|2024-09-27 07:42:00|195902.7|195777.7|195851.3|195726.3|195909.8|195784.8|195851.3|195726.3|27
1727422930000|2024-09-27 07:42:10|195855.6|195730.6|195847.7|195722.7|195857.9|195732.9|195847.7|195722.7|30
1727422940000|2024-09-27 07:42:20|195847.4|195722.4|195862.1|195737.1|195887.8|195762.8|195846.8|195721.8|36
1727422950000|2024-09-27 07:42:30|195856.8|195731.8|195886.8|195761.8|195892.7|195767.7|195854.3|195729.3|36
1727422960000|2024-09-27 07:42:40|195891.2|195766.2|195889.4|195764.4|195898.7|195773.7|195885.6|195760.6|37
1727422970000|2024-09-27 07:42:50|195890.9|195765.9|195895|195770|195895.6|195770.6|195883.9|195758.9|33
1727422980000|2024-09-27 07:43:00|195893.8|195768.8|195883.7|195758.7|195894.3|195769.3|195858.6|195733.6|37
1727422990000|2024-09-27 07:43:10|195887.7|195762.7|195893.2|195768.2|195895.6|195770.6|195877|195752|35
1727423000000|2024-09-27 07:43:20|195890.7|195765.7|195881.8|195756.8|195899|195774|195877.6|195752.6|35
1727423010000|2024-09-27 07:43:30|195881.2|195756.2|195859.6|195734.6|195882.5|195757.5|195849.8|195724.8|28
1727423020000|2024-09-27 07:43:40|195857.9|195732.9|195880.2|195755.2|195893.6|195768.6|195855.7|195730.7|32
1727423030000|2024-09-27 07:43:50|195879.8|195754.8|195859.5|195734.5|195879.8|195754.8|195848.3|195723.3|22
1727423040000|2024-09-27 07:44:00|195845.8|195720.8|195777.8|195652.8|195852.3|195727.3|195777.8|195652.8|33
1727423050000|2024-09-27 07:44:10|195777.9|195652.9|195794.5|195669.5|195800.9|195675.9|195777.5|195652.5|20
1727423060000|2024-09-27 07:44:20|195802.3|195677.3|195811.2|195686.2|195823|195698|195800.6|195675.6|32
1727423070000|2024-09-27 07:44:30|195811.4|195686.4|195826.8|195701.8|195826.8|195701.8|195806.7|195681.7|34
1727423080000|2024-09-27 07:44:40|195820.7|195695.7|195825.8|195700.8|195827.1|195702.1|195807.5|195682.5|15
1727423090000|2024-09-27 07:44:50|195826.8|195701.8|195824.7|195699.7|195827.5|195702.5|195817.7|195692.7|19
1727423100000|2024-09-27 07:45:00|195822.1|195697.1|195844|195719|195846.9|195721.9|195819.1|195694.1|25
1727423110000|2024-09-27 07:45:10|195843.7|195718.7|195852.8|195727.8|195859.3|195734.3|195836.8|195711.8|29
1727423120000|2024-09-27 07:45:20|195849.6|195724.6|195828.6|195703.6|195849.6|195724.6|195826.3|195701.3|20
1727423130000|2024-09-27 07:45:30|195829.6|195704.6|195812|195687|195834.5|195709.5|195812|195687|27
1727423140000|2024-09-27 07:45:40|195819.9|195694.9|195817.4|195692.4|195831.3|195706.3|195816|195691|27
1727423150000|2024-09-27 07:45:50|195821.4|195696.4|195817.8|195692.8|195829.7|195704.7|195815|195690|29
1727423160000|2024-09-27 07:46:00|195802.6|195677.6|195797.8|195672.8|195809.6|195684.6|195795.8|195670.8|26
1727423170000|2024-09-27 07:46:10|195794.5|195669.5|195777.6|195652.6|195799.2|195674.2|195777.6|195652.6|11
1727423180000|2024-09-27 07:46:20|195777.5|195652.5|195785.1|195660.1|195785.1|195660.1|195775.3|195650.3|9
1727423190000|2024-09-27 07:46:30|195792.7|195667.7|195791.8|195666.8|195807.9|195682.9|195788.4|195663.4|21
1727423200000|2024-09-27 07:46:40|195795|195670|195780.5|195655.5|195795|195670|195778.7|195653.7|24
1727423210000|2024-09-27 07:46:50|195780.1|195655.1|195777.7|195652.7|195781|195656|195773.4|195648.4|17
1727423220000|2024-09-27 07:47:00|195777.3|195652.3|195806.9|195681.9|195813|195688|195777.3|195652.3|26
1727423230000|2024-09-27 07:47:10|195807.6|195682.6|195805.1|195680.1|195812.1|195687.1|195803.1|195678.1|24
1727423240000|2024-09-27 07:47:20|195803.8|195678.8|195860.6|195735.6|195873.1|195748.1|195803.6|195678.6|21
1727423250000|2024-09-27 07:47:30|195861.3|195736.3|195851.7|195726.7|195866.1|195741.1|195842.7|195717.7|34
1727423260000|2024-09-27 07:47:40|195851.4|195726.4|195852.4|195727.4|195853.9|195728.9|195847.1|195722.1|9
1727423270000|2024-09-27 07:47:50|195853.8|195728.8|195862.9|195737.9|195869.7|195744.7|195852.6|195727.6|23
1727423280000|2024-09-27 07:48:00|195848.7|195723.7|195852.7|195727.7|195878.8|195753.8|195848.4|195723.4|26
1727423290000|2024-09-27 07:48:10|195852.2|195727.2|195852.8|195727.8|195866.9|195741.9|195843.3|195718.3|16
1727423300000|2024-09-27 07:48:20|195855.6|195730.6|195849.5|195724.5|195857|195732|195844.4|195719.4|22
1727423310000|2024-09-27 07:48:30|195850.4|195725.4|195839|195714|195853.2|195728.2|195839|195714|13
1727423320000|2024-09-27 07:48:40|195840.5|195715.5|195806.8|195681.8|195842.2|195717.2|195806.8|195681.8|22
1727423330000|2024-09-27 07:48:50|195808|195683|195807.4|195682.4|195814|195689|195806.4|195681.4|20
1727423340000|2024-09-27 07:49:00|195796.4|195671.4|195794.5|195669.5|195797.7|195672.7|195794.5|195669.5|14
1727423350000|2024-09-27 07:49:10|195796.1|195671.1|195804.3|195679.3|195804.3|195679.3|195796.1|195671.1|3
1727423360000|2024-09-27 07:49:20|195807.7|195682.7|195817.8|195692.8|195818.8|195693.8|195805.8|195680.8|31
1727423370000|2024-09-27 07:49:30|195820.2|195695.2|195826.6|195701.6|195830.5|195705.5|195809.7|195684.7|36
1727423380000|2024-09-27 07:49:40|195818.3|195693.3|195816.7|195691.7|195820.9|195695.9|195809.5|195684.5|30
1727423390000|2024-09-27 07:49:50|195815.2|195690.2|195790.9|195665.9|195815.2|195690.2|195790.9|195665.9|34
1727423400000|2024-09-27 07:50:00|195790.6|195665.6|195817.2|195692.2|195820|195695|195786.4|195661.4|26
1727423410000|2024-09-27 07:50:10|195894.8|195769.8|195863|195738|195894.8|195769.8|195860.1|195735.1|37
1727423420000|2024-09-27 07:50:20|195860.9|195735.9|195859.4|195734.4|195864.7|195739.7|195858.1|195733.1|28
1727423430000|2024-09-27 07:50:30|195858.4|195733.4|195857.9|195732.9|195862.7|195737.7|195856.4|195731.4|20
1727423440000|2024-09-27 07:50:40|195857.2|195732.2|195788.7|195663.7|195857.2|195732.2|195788.7|195663.7|18
1727423450000|2024-09-27 07:50:50|195790.6|195665.6|195805.7|195680.7|195830.1|195705.1|195789.1|195664.1|29
1727423460000|2024-09-27 07:51:00|195812.7|195687.7|195807.6|195682.6|195818.1|195693.1|195804.6|195679.6|39
1727423470000|2024-09-27 07:51:10|195808.6|195683.6|195823.8|195698.8|195824.5|195699.5|195804.7|195679.7|27
1727423480000|2024-09-27 07:51:20|195823.4|195698.4|195806.7|195681.7|195823.4|195698.4|195804.2|195679.2|18
1727423490000|2024-09-27 07:51:30|195804.2|195679.2|195807.4|195682.4|195822.6|195697.6|195803.2|195678.2|38
1727423500000|2024-09-27 07:51:40|195812.6|195687.6|195804.7|195679.7|195846.1|195721.1|195801|195676|36
1727423510000|2024-09-27 07:51:50|195808.4|195683.4|195802.9|195677.9|195828.8|195703.8|195800.1|195675.1|34
1727423520000|2024-09-27 07:52:00|195798.2|195673.2|195789|195664|195798.2|195673.2|195787|195662|12
1727423530000|2024-09-27 07:52:10|195788.9|195663.9|195823|195698|195824.2|195699.2|195788.9|195663.9|10
1727423540000|2024-09-27 07:52:20|195823.5|195698.5|195824.7|195699.7|195829|195704|195823.5|195698.5|9
1727423550000|2024-09-27 07:52:30|195824.6|195699.6|195803.3|195678.3|195824.8|195699.8|195803|195678|24
1727423560000|2024-09-27 07:52:40|195805.7|195680.7|195803.8|195678.8|195816.4|195691.4|195802.5|195677.5|23
1727423570000|2024-09-27 07:52:50|195808.3|195683.3|195824.3|195699.3|195825.5|195700.5|195801.6|195676.6|37
1727423580000|2024-09-27 07:53:00|195826.4|195701.4|195801.4|195676.4|195826.4|195701.4|195797.8|195672.8|39
1727423590000|2024-09-27 07:53:10|195801.3|195676.3|195804.9|195679.9|195811.4|195686.4|195797.5|195672.5|37
1727423600000|2024-09-27 07:53:20|195810.2|195685.2|195800.6|195675.6|195810.2|195685.2|195795|195670|30
1727423610000|2024-09-27 07:53:30|195797.6|195672.6|195788|195663|195801.5|195676.5|195786.7|195661.7|19
1727423620000|2024-09-27 07:53:40|195787.9|195662.9|195785.4|195660.4|195789.6|195664.6|195785.4|195660.4|17
1727423630000|2024-09-27 07:53:50|195785.5|195660.5|195786.4|195661.4|195789.1|195664.1|195783.7|195658.7|8
1727423640000|2024-09-27 07:54:00|195785.1|195660.1|195769.3|195644.3|195785.1|195660.1|195753.9|195628.9|37
1727423650000|2024-09-27 07:54:10|195767.8|195642.8|195780.8|195655.8|195785.2|195660.2|195765.6|195640.6|25
1727423660000|2024-09-27 07:54:20|195787.3|195662.3|195785.3|195660.3|195787.4|195662.4|195781.5|195656.5|25
1727423670000|2024-09-27 07:54:30|195796.4|195671.4|195792.7|195667.7|195797.8|195672.8|195790.6|195665.6|22
1727423680000|2024-09-27 07:54:40|195796.1|195671.1|195794.9|195669.9|195797.9|195672.9|195790.8|195665.8|24
1727423690000|2024-09-27 07:54:50|195792.5|195667.5|195791.4|195666.4|195796.1|195671.1|195790.1|195665.1|24
1727423700000|2024-09-27 07:55:00|195789.8|195664.8|195791.8|195666.8|195792.3|195667.3|195758.1|195633.1|25
1727423710000|2024-09-27 07:55:10|195787.1|195662.1|195817.3|195692.3|195817.6|195692.6|195787.1|195662.1|18
1727423720000|2024-09-27 07:55:20|195817.5|195692.5|195813.2|195688.2|195817.7|195692.7|195809.8|195684.8|21
1727423730000|2024-09-27 07:55:30|195811.6|195686.6|195846.4|195721.4|195846.4|195721.4|195811.6|195686.6|26
1727423740000|2024-09-27 07:55:40|195848|195723|195900.4|195775.4|195901.4|195776.4|195848|195723|20
1727423750000|2024-09-27 07:55:50|195902.4|195777.4|195898.9|195773.9|195905.5|195780.5|195897.2|195772.2|16
1727423760000|2024-09-27 07:56:00|195896.9|195771.9|195891.8|195766.8|195896.9|195771.9|195870.8|195745.8|34
1727423770000|2024-09-27 07:56:10|195889.7|195764.7|195899.4|195774.4|195903.9|195778.9|195889.7|195764.7|28
1727423780000|2024-09-27 07:56:20|195898.4|195773.4|195907.7|195782.7|195910.9|195785.9|195893.1|195768.1|23
1727423790000|2024-09-27 07:56:30|195911.6|195786.6|195897.1|195772.1|195912.5|195787.5|195885.9|195760.9|27
1727423800000|2024-09-27 07:56:40|195893|195768|195891.9|195766.9|195898.9|195773.9|195870.2|195745.2|21
1727423810000|2024-09-27 07:56:50|195893.4|195768.4|195894|195769|195895.1|195770.1|195888.4|195763.4|30
1727423820000|2024-09-27 07:57:00|195892.2|195767.2|195967.6|195842.6|195969.1|195844.1|195891.3|195766.3|30
1727423830000|2024-09-27 07:57:10|195968.4|195843.4|195959.5|195834.5|195969.8|195844.8|195946.9|195821.9|32
1727423840000|2024-09-27 07:57:20|195964.1|195839.1|195962.9|195837.9|195966.1|195841.1|195941.1|195816.1|39
1727423850000|2024-09-27 07:57:30|195963.4|195838.4|195963.9|195838.9|195964.9|195839.9|195955.9|195830.9|37
1727423860000|2024-09-27 07:57:40|195962.2|195837.2|195959.6|195834.6|195964.9|195839.9|195945.4|195820.4|40
1727423870000|2024-09-27 07:57:50|195957|195832|195933.3|195808.3|195961|195836|195933.3|195808.3|39
1727423880000|2024-09-27 07:58:00|195931.5|195806.5|195933.2|195808.2|195935.2|195810.2|195925.1|195800.1|22
1727423890000|2024-09-27 07:58:10|195933.5|195808.5|195933.4|195808.4|195934.6|195809.6|195927.7|195802.7|10
1727423900000|2024-09-27 07:58:20|195928.4|195803.4|195848.7|195723.7|195932.6|195807.6|195837.5|195712.5|38
1727423910000|2024-09-27 07:58:30|195848.3|195723.3|195855|195730|195869.7|195744.7|195845.3|195720.3|35
1727423920000|2024-09-27 07:58:40|195854.5|195729.5|195868.8|195743.8|195878.9|195753.9|195852.7|195727.7|37
1727423930000|2024-09-27 07:58:50|195871.7|195746.7|195868|195743|195871.7|195746.7|195860.1|195735.1|36
1727423940000|2024-09-27 07:59:00|195843.9|195718.9|195849.5|195724.5|195871.1|195746.1|195840.6|195715.6|40
1727423950000|2024-09-27 07:59:10|195860.9|195735.9|195864.2|195739.2|195874.8|195749.8|195848.6|195723.6|39
1727423960000|2024-09-27 07:59:20|195865|195740|195876|195751|195880.4|195755.4|195865|195740|36
1727423970000|2024-09-27 07:59:30|195878.5|195753.5|195875.2|195750.2|195879.9|195754.9|195872.8|195747.8|39
1727423980000|2024-09-27 07:59:40|195874.8|195749.8|195874.1|195749.1|195877.8|195752.8|195873.3|195748.3|37
1727423990000|2024-09-27 07:59:50|195875.2|195750.2|195879|195754|195881.7|195756.7|195874.3|195749.3|40
1727424000000|2024-09-27 08:00:00|195871.3|195746.3|195825.2|195700.2|195871.3|195746.3|195804.3|195679.3|38
1727424010000|2024-09-27 08:00:10|195825.6|195700.6|195819.8|195694.8|195827|195702|195819.8|195694.8|34
1727424020000|2024-09-27 08:00:20|195807.4|195682.4|195823.4|195698.4|195828.3|195703.3|195797.8|195672.8|33
1727424030000|2024-09-27 08:00:30|195824.9|195699.9|195820.8|195695.8|195826.3|195701.3|195815.7|195690.7|31
1727424040000|2024-09-27 08:00:40|195818.5|195693.5|195819.3|195694.3|195822.4|195697.4|195816.3|195691.3|30
1727424050000|2024-09-27 08:00:50|195819.2|195694.2|195756.1|195631.1|195819.5|195694.5|195752.8|195627.8|33
1727424060000|2024-09-27 08:01:00|195750.5|195625.5|195777.9|195652.9|195777.9|195652.9|195750.5|195625.5|22
1727424070000|2024-09-27 08:01:10|195775|195650|195745.5|195620.5|195775|195650|195739|195614|35
1727424080000|2024-09-27 08:01:20|195745.2|195620.2|195748.5|195623.5|195750.5|195625.5|195741.5|195616.5|37
1727424090000|2024-09-27 08:01:30|195748.2|195623.2|195792.7|195667.7|195808.1|195683.1|195741.5|195616.5|36
1727424100000|2024-09-27 08:01:40|195792.8|195667.8|195818.7|195693.7|195827.4|195702.4|195792.2|195667.2|29
1727424110000|2024-09-27 08:01:50|195818.9|195693.9|195852.7|195727.7|195864.3|195739.3|195816.9|195691.9|26
1727424120000|2024-09-27 08:02:00|195850.8|195725.8|195834.1|195709.1|195850.8|195725.8|195811.6|195686.6|39
1727424130000|2024-09-27 08:02:10|195833.8|195708.8|195811|195686|195833.8|195708.8|195806.8|195681.8|36
1727424140000|2024-09-27 08:02:20|195809.4|195684.4|195810.9|195685.9|195831.3|195706.3|195807.5|195682.5|40
1727424150000|2024-09-27 08:02:30|195810.7|195685.7|195786.1|195661.1|195811.2|195686.2|195777.5|195652.5|29
1727424160000|2024-09-27 08:02:40|195785.9|195660.9|195831.4|195706.4|195831.5|195706.5|195779|195654|29
1727424170000|2024-09-27 08:02:50|195830|195705|195810.9|195685.9|195830|195705|195808.3|195683.3|33
1727424180000|2024-09-27 08:03:00|195801.6|195676.6|195779.4|195654.4|195801.6|195676.6|195773.2|195648.2|36
1727424190000|2024-09-27 08:03:10|195779.1|195654.1|195777.4|195652.4|195779.5|195654.5|195772.7|195647.7|29
1727424200000|2024-09-27 08:03:20|195777.7|195652.7|195779.1|195654.1|195779.7|195654.7|195771.8|195646.8|24
1727424210000|2024-09-27 08:03:30|195777.8|195652.8|195774.1|195649.1|195779.5|195654.5|195774.1|195649.1|16
1727424220000|2024-09-27 08:03:40|195773.7|195648.7|195740.6|195615.6|195773.7|195648.7|195732.9|195607.9|27
1727424230000|2024-09-27 08:03:50|195741.5|195616.5|195735.3|195610.3|195741.5|195616.5|195733.4|195608.4|23
1727424240000|2024-09-27 08:04:00|195734.6|195609.6|195712|195587|195737.3|195612.3|195706.4|195581.4|22
1727424250000|2024-09-27 08:04:10|195711.8|195586.8|195701.4|195576.4|195711.8|195586.8|195699|195574|15
1727424260000|2024-09-27 08:04:20|195702.8|195577.8|195703.6|195578.6|195703.6|195578.6|195698.7|195573.7|14
1727424270000|2024-09-27 08:04:30|195702.6|195577.6|195684.4|195559.4|195736.3|195611.3|195681|195556|15
1727424280000|2024-09-27 08:04:40|195701.3|195576.3|195713.6|195588.6|195715.1|195590.1|195697.1|195572.1|27
1727424290000|2024-09-27 08:04:50|195714.6|195589.6|195611.5|195486.5|195714.6|195589.6|195607.7|195482.7|29
1727424300000|2024-09-27 08:05:00|195602.4|195477.4|195603.5|195478.5|195603.6|195478.6|195597.4|195472.4|10
1727424310000|2024-09-27 08:05:10|195602.4|195477.4|195555.3|195430.3|195602.4|195477.4|195550.2|195425.2|20
1727424320000|2024-09-27 08:05:20|195554.5|195429.5|195558.6|195433.6|195558.6|195433.6|195541|195416|28
1727424330000|2024-09-27 08:05:30|195559.7|195434.7|195546.4|195421.4|195559.7|195434.7|195539|195414|26
1727424340000|2024-09-27 08:05:40|195544|195419|195591.7|195466.7|195595.1|195470.1|195544|195419|19
1727424350000|2024-09-27 08:05:50|195598.3|195473.3|195589.3|195464.3|195620.2|195495.2|195589.3|195464.3|23
1727424360000|2024-09-27 08:06:00|195593.8|195468.8|195630.9|195505.9|195667.7|195542.7|195579.5|195454.5|32
1727424370000|2024-09-27 08:06:10|195633.6|195508.6|195599.3|195474.3|195638.8|195513.8|195592.5|195467.5|29
1727424380000|2024-09-27 08:06:20|195597.5|195472.5|195594.2|195469.2|195599.7|195474.7|195573.8|195448.8|30
1727424390000|2024-09-27 08:06:30|195593.2|195468.2|195558.5|195433.5|195594.7|195469.7|195553|195428|24
1727424400000|2024-09-27 08:06:40|195559.1|195434.1|195557|195432|195562.1|195437.1|195545|195420|27
1727424410000|2024-09-27 08:06:50|195559.3|195434.3|195580.1|195455.1|195580.6|195455.6|195559.3|195434.3|26
1727424420000|2024-09-27 08:07:00|195572.7|195447.7|195588.5|195463.5|195592.6|195467.6|195554.6|195429.6|25
1727424430000|2024-09-27 08:07:10|195590.6|195465.6|195583.9|195458.9|195591.2|195466.2|195579.4|195454.4|20
1727424440000|2024-09-27 08:07:20|195588.4|195463.4|195588.2|195463.2|195591.6|195466.6|195575.8|195450.8|24
1727424450000|2024-09-27 08:07:30|195584.2|195459.2|195546.2|195421.2|195591.2|195466.2|195545.3|195420.3|27
1727424460000|2024-09-27 08:07:40|195550.9|195425.9|195551.9|195426.9|195560|195435|195537.4|195412.4|21
1727424470000|2024-09-27 08:07:50|195546.6|195421.6|195588.7|195463.7|195615.5|195490.5|195546.6|195421.6|33
1727424480000|2024-09-27 08:08:00|195590.2|195465.2|195591.8|195466.8|195604.2|195479.2|195584.3|195459.3|25
1727424490000|2024-09-27 08:08:10|195593.7|195468.7|195555.7|195430.7|195593.7|195468.7|195554.1|195429.1|22
1727424500000|2024-09-27 08:08:20|195555.4|195430.4|195557.6|195432.6|195560.8|195435.8|195546.6|195421.6|21
1727424510000|2024-09-27 08:08:30|195562.7|195437.7|195588.1|195463.1|195589.4|195464.4|195555.2|195430.2|30
1727424520000|2024-09-27 08:08:40|195589.8|195464.8|195589|195464|195591.7|195466.7|195581.7|195456.7|24
1727424530000|2024-09-27 08:08:50|195584.6|195459.6|195589.1|195464.1|195616.3|195491.3|195583.9|195458.9|29
1727424540000|2024-09-27 08:09:00|195583.9|195458.9|195551.3|195426.3|195592.5|195467.5|195549.4|195424.4|32
1727424550000|2024-09-27 08:09:10|195547.1|195422.1|195591.1|195466.1|195597.5|195472.5|195541.4|195416.4|28
1727424560000|2024-09-27 08:09:20|195588.7|195463.7|195623.1|195498.1|195625.3|195500.3|195588.7|195463.7|20
1727424570000|2024-09-27 08:09:30|195620.3|195495.3|195572.6|195447.6|195623.3|195498.3|195561.6|195436.6|22
1727424580000|2024-09-27 08:09:40|195570.9|195445.9|195553.6|195428.6|195570.9|195445.9|195548.3|195423.3|31
1727424590000|2024-09-27 08:09:50|195551.9|195426.9|195594.1|195469.1|195595.4|195470.4|195544.5|195419.5|29
1727424600000|2024-09-27 08:10:00|195590.1|195465.1|195617.5|195492.5|195617.5|195492.5|195579|195454|25
1727424610000|2024-09-27 08:10:10|195616.8|195491.8|195578.2|195453.2|195616.8|195491.8|195576.5|195451.5|28
1727424620000|2024-09-27 08:10:20|195556.4|195431.4|195569.8|195444.8|195597.8|195472.8|195556.1|195431.1|28
1727424630000|2024-09-27 08:10:30|195569.7|195444.7|195600|195475|195631.8|195506.8|195554.7|195429.7|28
1727424640000|2024-09-27 08:10:40|195601.4|195476.4|195573.9|195448.9|195601.4|195476.4|195571.1|195446.1|27
1727424650000|2024-09-27 08:10:50|195576.9|195451.9|195571|195446|195579.4|195454.4|195560.8|195435.8|21
1727424660000|2024-09-27 08:11:00|195569.5|195444.5|195590.6|195465.6|195607.6|195482.6|195550.8|195425.8|35
1727424670000|2024-09-27 08:11:10|195593.1|195468.1|195594.4|195469.4|195608.5|195483.5|195586.9|195461.9|32
1727424680000|2024-09-27 08:11:20|195594.9|195469.9|195576.8|195451.8|195599.3|195474.3|195572.9|195447.9|32
1727424690000|2024-09-27 08:11:30|195574.1|195449.1|195542.2|195417.2|195577.5|195452.5|195538.5|195413.5|36
1727424700000|2024-09-27 08:11:40|195543.2|195418.2|195647.4|195522.4|195648.1|195523.1|195541.9|195416.9|22
1727424710000|2024-09-27 08:11:50|195647.3|195522.3|195643.1|195518.1|195665.2|195540.2|195639.5|195514.5|27
1727424720000|2024-09-27 08:12:00|195649.6|195524.6|195683.8|195558.8|195683.8|195558.8|195642.1|195517.1|29
1727424730000|2024-09-27 08:12:10|195680.9|195555.9|195691.7|195566.7|195691.9|195566.9|195676|195551|27
1727424740000|2024-09-27 08:12:20|195691.1|195566.1|195689.5|195564.5|195692.4|195567.4|195689.5|195564.5|10
1727424750000|2024-09-27 08:12:30|195684.4|195559.4|195695.9|195570.9|195698.7|195573.7|195684.3|195559.3|23
1727424760000|2024-09-27 08:12:40|195689.3|195564.3|195691.9|195566.9|195709.5|195584.5|195683.8|195558.8|28
1727424770000|2024-09-27 08:12:50|195690.6|195565.6|195687.2|195562.2|195690.6|195565.6|195674|195549|17
1727424780000|2024-09-27 08:13:00|195682.5|195557.5|195707.4|195582.4|195709.5|195584.5|195679.3|195554.3|21
1727424790000|2024-09-27 08:13:10|195706.9|195581.9|195707.2|195582.2|195709|195584|195701.6|195576.6|21
1727424800000|2024-09-27 08:13:20|195705.1|195580.1|195708.4|195583.4|195714.4|195589.4|195704.7|195579.7|22
1727424810000|2024-09-27 08:13:30|195708.9|195583.9|195701|195576|195710|195585|195701|195576|18
1727424820000|2024-09-27 08:13:40|195705.4|195580.4|195703.8|195578.8|195707.8|195582.8|195700.5|195575.5|19
1727424830000|2024-09-27 08:13:50|195704.8|195579.8|195708.1|195583.1|195708.1|195583.1|195702.3|195577.3|15
1727424840000|2024-09-27 08:14:00|195696.9|195571.9|195678.6|195553.6|195696.9|195571.9|195668.9|195543.9|24
1727424850000|2024-09-27 08:14:10|195678.7|195553.7|195684.6|195559.6|195684.6|195559.6|195672.7|195547.7|23
1727424860000|2024-09-27 08:14:20|195684.1|195559.1|195681.7|195556.7|195685.6|195560.6|195676.7|195551.7|24
1727424870000|2024-09-27 08:14:30|195681.6|195556.6|195674|195549|195682.5|195557.5|195674|195549|32
1727424880000|2024-09-27 08:14:40|195678.9|195553.9|195677.7|195552.7|195681.6|195556.6|195672.4|195547.4|27
1727424890000|2024-09-27 08:14:50|195678.9|195553.9|195677.6|195552.6|195688.8|195563.8|195673.4|195548.4|29
1727424900000|2024-09-27 08:15:00|195678.9|195553.9|195684.8|195559.8|195691.5|195566.5|195676.3|195551.3|28
1727424910000|2024-09-27 08:15:10|195682.6|195557.6|195680.6|195555.6|195682.6|195557.6|195675.1|195550.1|24
1727424920000|2024-09-27 08:15:20|195679|195554|195679.3|195554.3|195680.6|195555.6|195673.6|195548.6|22
1727424930000|2024-09-27 08:15:30|195677.8|195552.8|195601.7|195476.7|195682.6|195557.6|195601.7|195476.7|30
1727424940000|2024-09-27 08:15:40|195643.6|195518.6|195638.5|195513.5|195647.7|195522.7|195632.9|195507.9|32
1727424950000|2024-09-27 08:15:50|195645.9|195520.9|195711.5|195586.5|195714.5|195589.5|195645.9|195520.9|18
1727424960000|2024-09-27 08:16:00|195712.4|195587.4|195711.9|195586.9|195716.7|195591.7|195704.1|195579.1|17
1727424970000|2024-09-27 08:16:10|195710.3|195585.3|195721.1|195596.1|195721.1|195596.1|195710.3|195585.3|24
1727424980000|2024-09-27 08:16:20|195721.5|195596.5|195761.3|195636.3|195764.2|195639.2|195721.5|195596.5|22
1727424990000|2024-09-27 08:16:30|195758|195633|195755.6|195630.6|195766.4|195641.4|195752.6|195627.6|25
1727425000000|2024-09-27 08:16:40|195757.5|195632.5|195755.2|195630.2|195759.4|195634.4|195749.7|195624.7|26
1727425010000|2024-09-27 08:16:50|195760|195635|195756|195631|195760|195635|195754.5|195629.5|19
1727425020000|2024-09-27 08:17:00|195757.5|195632.5|195792.1|195667.1|195806.7|195681.7|195753|195628|29
1727425030000|2024-09-27 08:17:10|195790.2|195665.2|195753.1|195628.1|195790.6|195665.6|195748.6|195623.6|21
1727425040000|2024-09-27 08:17:20|195752.9|195627.9|195724.6|195599.6|195754.1|195629.1|195709.4|195584.4|23
1727425050000|2024-09-27 08:17:30|195724.8|195599.8|195725|195600|195734.4|195609.4|195720.1|195595.1|30
1727425060000|2024-09-27 08:17:40|195728.7|195603.7|195733.4|195608.4|195736|195611|195720|195595|31
1727425070000|2024-09-27 08:17:50|195725|195600|195776.7|195651.7|195787.8|195662.8|195718.4|195593.4|33
1727425080000|2024-09-27 08:18:00|195776.3|195651.3|195753.4|195628.4|195776.3|195651.3|195747.2|195622.2|18
1727425090000|2024-09-27 08:18:10|195746.8|195621.8|195755|195630|195755|195630|195746.8|195621.8|15
1727425100000|2024-09-27 08:18:20|195750.6|195625.6|195754.3|195629.3|195755.9|195630.9|195747.7|195622.7|14
1727425110000|2024-09-27 08:18:30|195754.8|195629.8|195752.5|195627.5|195756|195631|195750.4|195625.4|12
1727425120000|2024-09-27 08:18:40|195752.7|195627.7|195715.2|195590.2|195753.4|195628.4|195705.6|195580.6|24
1727425130000|2024-09-27 08:18:50|195715|195590|195714.5|195589.5|195719.2|195594.2|195707.6|195582.6|22
1727425140000|2024-09-27 08:19:00|195704.8|195579.8|195736.6|195611.6|195739.4|195614.4|195704.8|195579.8|31
1727425150000|2024-09-27 08:19:10|195738.5|195613.5|195712.5|195587.5|195738.5|195613.5|195705.9|195580.9|32
1727425160000|2024-09-27 08:19:20|195709.3|195584.3|195714.5|195589.5|195730.2|195605.2|195694.3|195569.3|35
1727425170000|2024-09-27 08:19:30|195713.9|195588.9|195722.4|195597.4|195722.4|195597.4|195708.2|195583.2|33
1727425180000|2024-09-27 08:19:40|195728.4|195603.4|195730.2|195605.2|195731.8|195606.8|195720.3|195595.3|33
1727425190000|2024-09-27 08:19:50|195728.4|195603.4|195716.3|195591.3|195730.6|195605.6|195712.5|195587.5|24
1727425200000|2024-09-27 08:20:00|195692.9|195567.9|195691.6|195566.6|195697.2|195572.2|195686.3|195561.3|39
1727425210000|2024-09-27 08:20:10|195693.6|195568.6|195694.7|195569.7|195697|195572|195690.1|195565.1|39
1727425220000|2024-09-27 08:20:20|195694|195569|195690.1|195565.1|195696.6|195571.6|195689.9|195564.9|40
1727425230000|2024-09-27 08:20:30|195693.6|195568.6|195694.7|195569.7|195697.2|195572.2|195690.3|195565.3|40
1727425240000|2024-09-27 08:20:40|195693.6|195568.6|195668.5|195543.5|195696.1|195571.1|195664.4|195539.4|36
1727425250000|2024-09-27 08:20:50|195666.7|195541.7|195643.3|195518.3|195671.5|195546.5|195640.1|195515.1|30
1727425260000|2024-09-27 08:21:00|195670.6|195545.6|195669|195544|195677.4|195552.4|195659.2|195534.2|33
1727425270000|2024-09-27 08:21:10|195668.8|195543.8|195669.6|195544.6|195672.7|195547.7|195666.4|195541.4|29
1727425280000|2024-09-27 08:21:20|195668.1|195543.1|195683|195558|195685.2|195560.2|195667.8|195542.8|27
1727425290000|2024-09-27 08:21:30|195680.2|195555.2|195675.2|195550.2|195682.4|195557.4|195675.1|195550.1|25
1727425300000|2024-09-27 08:21:40|195678.5|195553.5|195669.1|195544.1|195683.2|195558.2|195667.9|195542.9|33
1727425310000|2024-09-27 08:21:50|195668.8|195543.8|195658.9|195533.9|195674.8|195549.8|195655.1|195530.1|36
1727425320000|2024-09-27 08:22:00|195664.2|195539.2|195679.3|195554.3|195679.3|195554.3|195664.2|195539.2|26
1727425330000|2024-09-27 08:22:10|195676.1|195551.1|195676.5|195551.5|195678.5|195553.5|195671.7|195546.7|31
1727425340000|2024-09-27 08:22:20|195677|195552|195673.5|195548.5|195678.9|195553.9|195668.3|195543.3|28
1727425350000|2024-09-27 08:22:30|195673.6|195548.6|195657.8|195532.8|195675.4|195550.4|195654.9|195529.9|37
1727425360000|2024-09-27 08:22:40|195657.7|195532.7|195670.2|195545.2|195674.2|195549.2|195655.7|195530.7|39
1727425370000|2024-09-27 08:22:50|195670.4|195545.4|195663.7|195538.7|195670.4|195545.4|195657.8|195532.8|31
1727425380000|2024-09-27 08:23:00|195660.1|195535.1|195661.7|195536.7|195667.7|195542.7|195657.2|195532.2|35
1727425390000|2024-09-27 08:23:10|195662.3|195537.3|195662.5|195537.5|195669.9|195544.9|195657.8|195532.8|26
1727425400000|2024-09-27 08:23:20|195659.2|195534.2|195664.3|195539.3|195671.5|195546.5|195658.4|195533.4|32
1727425410000|2024-09-27 08:23:30|195664.8|195539.8|195655.5|195530.5|195666.1|195541.1|195654.1|195529.1|36
1727425420000|2024-09-27 08:23:40|195659.4|195534.4|195663.3|195538.3|195671|195546|195657.1|195532.1|38
1727425430000|2024-09-27 08:23:50|195668.3|195543.3|195664.4|195539.4|195673.8|195548.8|195658.4|195533.4|38
1727425440000|2024-09-27 08:24:00|195666|195541|195629.1|195504.1|195666|195541|195628|195503|30
1727425450000|2024-09-27 08:24:10|195629.5|195504.5|195625.7|195500.7|195630.1|195505.1|195625.6|195500.6|19
1727425460000|2024-09-27 08:24:20|195629|195504|195648.7|195523.7|195653|195528|195607.7|195482.7|35
1727425470000|2024-09-27 08:24:30|195649.5|195524.5|195655.3|195530.3|195656.3|195531.3|195646|195521|36
1727425480000|2024-09-27 08:24:40|195653|195528|195576.9|195451.9|195656.8|195531.8|195571.4|195446.4|36
1727425490000|2024-09-27 08:24:50|195574.6|195449.6|195573.9|195448.9|195578|195453|195571|195446|40
1727425500000|2024-09-27 08:25:00|195563.5|195438.5|195558.2|195433.2|195563.5|195438.5|195539.5|195414.5|17
1727425510000|2024-09-27 08:25:10|195556.5|195431.5|195540.9|195415.9|195558.7|195433.7|195537.5|195412.5|29
1727425520000|2024-09-27 08:25:20|195542.1|195417.1|195539.8|195414.8|195542.9|195417.9|195537.4|195412.4|38
1727425530000|2024-09-27 08:25:30|195538.5|195413.5|195540|195415|195542.4|195417.4|195536.2|195411.2|33
1727425540000|2024-09-27 08:25:40|195541.2|195416.2|195535.8|195410.8|195541.2|195416.2|195534.1|195409.1|32
1727425550000|2024-09-27 08:25:50|195537.2|195412.2|195543.9|195418.9|195546.4|195421.4|195537.2|195412.2|24
1727425560000|2024-09-27 08:26:00|195534.4|195409.4|195580.4|195455.4|195582.1|195457.1|195524.9|195399.9|24
1727425570000|2024-09-27 08:26:10|195580.5|195455.5|195594.2|195469.2|195597.5|195472.5|195579.9|195454.9|19
1727425580000|2024-09-27 08:26:20|195594.4|195469.4|195607.9|195482.9|195607.9|195482.9|195594.3|195469.3|19
1727425590000|2024-09-27 08:26:30|195606.1|195481.1|195604.5|195479.5|195607.6|195482.6|195604.4|195479.4|15
1727425600000|2024-09-27 08:26:40|195604.9|195479.9|195582.6|195457.6|195606|195481|195581.8|195456.8|16
1727425610000|2024-09-27 08:26:50|195581.8|195456.8|195582.5|195457.5|195583.6|195458.6|195579.8|195454.8|20
1727425620000|2024-09-27 08:27:00|195580.9|195455.9|195578.2|195453.2|195582.8|195457.8|195576.4|195451.4|19
1727425630000|2024-09-27 08:27:10|195577.6|195452.6|195564.2|195439.2|195579.3|195454.3|195564.2|195439.2|27
1727425640000|2024-09-27 08:27:20|195566.9|195441.9|195544.6|195419.6|195570.4|195445.4|195540.8|195415.8|23
1727425650000|2024-09-27 08:27:30|195543.8|195418.8|195541.2|195416.2|195545.3|195420.3|195540.6|195415.6|26
1727425660000|2024-09-27 08:27:40|195543|195418|195543.6|195418.6|195545.8|195420.8|195540.9|195415.9|25
1727425670000|2024-09-27 08:27:50|195541.9|195416.9|195545.1|195420.1|195545.1|195420.1|195541.9|195416.9|8
1727425680000|2024-09-27 08:28:00|195509.9|195384.9|195509|195384|195509.9|195384.9|195505.4|195380.4|14
1727425690000|2024-09-27 08:28:10|195508|195383|195499.7|195374.7|195508|195383|195495.5|195370.5|17
1727425700000|2024-09-27 08:28:20|195500.8|195375.8|195477.1|195352.1|195500.8|195375.8|195471.4|195346.4|23
1727425710000|2024-09-27 08:28:30|195477.9|195352.9|195477.1|195352.1|195479.4|195354.4|195476.4|195351.4|9
1727425720000|2024-09-27 08:28:40|195477.6|195352.6|195478.7|195353.7|195479|195354|195476.3|195351.3|13
1727425730000|2024-09-27 08:28:50|195484.3|195359.3|195500.4|195375.4|195523.4|195398.4|195484.3|195359.3|18
1727425740000|2024-09-27 08:29:00|195497.9|195372.9|195479.8|195354.8|195497.9|195372.9|195451.7|195326.7|24
1727425750000|2024-09-27 08:29:10|195481.2|195356.2|195524.5|195399.5|195524.5|195399.5|195476.3|195351.3|21
1727425760000|2024-09-27 08:29:20|195525.1|195400.1|195532.1|195407.1|195533|195408|195516.2|195391.2|30
1727425770000|2024-09-27 08:29:30|195533.8|195408.8|195532.8|195407.8|195542.7|195417.7|195527.7|195402.7|24
1727425780000|2024-09-27 08:29:40|195531|195406|195533.8|195408.8|195534.3|195409.3|195529.2|195404.2|11
1727425790000|2024-09-27 08:29:50|195533.9|195408.9|195530.6|195405.6|195549.1|195424.1|195530.5|195405.5|24
1727425800000|2024-09-27 08:30:00|195553.4|195428.4|195569.8|195444.8|195570.1|195445.1|195553.4|195428.4|26
1727425810000|2024-09-27 08:30:10|195567|195442|195569.4|195444.4|195582.1|195457.1|195566.4|195441.4|23
1727425820000|2024-09-27 08:30:20|195567.1|195442.1|195564.5|195439.5|195582.4|195457.4|195562.6|195437.6|27
1727425830000|2024-09-27 08:30:30|195557.3|195432.3|195567|195442|195568.5|195443.5|195557.3|195432.3|23
1727425840000|2024-09-27 08:30:40|195568.2|195443.2|195562.7|195437.7|195572.6|195447.6|195558.2|195433.2|25
1727425850000|2024-09-27 08:30:50|195559.9|195434.9|195557.7|195432.7|195564|195439|195555.3|195430.3|34
1727425860000|2024-09-27 08:31:00|195557.2|195432.2|195504.5|195379.5|195575.2|195450.2|195498.4|195373.4|33
1727425870000|2024-09-27 08:31:10|195506.5|195381.5|195499.3|195374.3|195508.7|195383.7|195495|195370|23
1727425880000|2024-09-27 08:31:20|195497.9|195372.9|195499.8|195374.8|195505.5|195380.5|195496.4|195371.4|31
1727425890000|2024-09-27 08:31:30|195501.7|195376.7|195508.3|195383.3|195508.3|195383.3|195498.6|195373.6|32
1727425900000|2024-09-27 08:31:40|195505.4|195380.4|195472.1|195347.1|195508.8|195383.8|195472.1|195347.1|28
1727425910000|2024-09-27 08:31:50|195472|195347|195472.6|195347.6|195478.4|195353.4|195466.3|195341.3|22
1727425920000|2024-09-27 08:32:00|195470.5|195345.5|195494|195369|195500.6|195375.6|195465.1|195340.1|30
1727425930000|2024-09-27 08:32:10|195497|195372|195511.1|195386.1|195514.2|195389.2|195497|195372|25
1727425940000|2024-09-27 08:32:20|195511|195386|195496|195371|195511|195386|195458.9|195333.9|34
1727425950000|2024-09-27 08:32:30|195496.6|195371.6|195501|195371|195502.7|195377.1|195485.7|195342.2|38
1727425960000|2024-09-27 08:32:40|195500.6|195370|195483.9|195358.9|195500.6|195373.9|195483.3|195358.3|38
1727425970000|2024-09-27 08:32:50|195486.4|195361.4|195493.3|195368.3|195496|195371|195484.3|195359.3|27
1727425980000|2024-09-27 08:33:00|195495.3|195370.3|195433.3|195308.3|195495.3|195370.3|195432|195307|34
1727425990000|2024-09-27 08:33:10|195433|195308|195443.6|195318.6|195445.7|195320.7|195433|195308|32
1727426000000|2024-09-27 08:33:20|195441.9|195316.9|195445.6|195320.6|195447.6|195322.6|195425.7|195300.7|32
1727426010000|2024-09-27 08:33:30|195444.8|195319.8|195447|195322|195451.9|195326.9|195426.9|195301.9|37
1727426020000|2024-09-27 08:33:40|195452.5|195327.5|195441.7|195316.7|195452.5|195327.5|195434.2|195309.2|35
1727426030000|2024-09-27 08:33:50|195441.8|195316.8|195431.5|195306.5|195442.6|195317.6|195429|195304|24
1727426040000|2024-09-27 08:34:00|195430.8|195305.8|195433.2|195308.2|195442.3|195317.3|195430.8|195305.8|23
1727426050000|2024-09-27 08:34:10|195434.3|195309.3|195440.1|195315.1|195442.3|195317.3|195432|195307|26
1727426060000|2024-09-27 08:34:20|195437.8|195312.8|195432|195307|195447.8|195322.8|195432|195307|24
1727426070000|2024-09-27 08:34:30|195433.3|195308.3|195437.9|195312.9|195445.2|195320.2|195432.3|195307.3|28
1727426080000|2024-09-27 08:34:40|195445.7|195320.7|195445.2|195320.2|195447.1|195322.1|195437.3|195312.3|40
1727426090000|2024-09-27 08:34:50|195445.7|195320.7|195432.8|195307.8|195455|195330|195430.1|195305.1|36
1727426100000|2024-09-27 08:35:00|195429.9|195304.9|195432.2|195307.2|195439.1|195314.1|195428.4|195303.4|20
1727426110000|2024-09-27 08:35:10|195432|195307|195430|195305|195437.1|195312.1|195427.4|195302.4|24
1727426120000|2024-09-27 08:35:20|195440.2|195315.2|195442.3|195317.3|195443.4|195318.4|195439.7|195314.7|34
1727426130000|2024-09-27 08:35:30|195442.6|195317.6|195437.6|195312.6|195444.3|195319.3|195436|195311|35
1727426140000|2024-09-27 08:35:40|195439.9|195314.9|195459.4|195334.4|195465.1|195340.1|195437.8|195312.8|32
1727426150000|2024-09-27 08:35:50|195451.5|195326.5|195458.9|195333.9|195462.8|195337.8|195450.7|195325.7|14
1727426160000|2024-09-27 08:36:00|195460.4|195335.4|195459.5|195334.5|195460.7|195335.7|195459.5|195334.5|8
1727426170000|2024-09-27 08:36:10|195459|195334|195423.3|195298.3|195459|195334|195420.2|195295.2|12
1727426180000|2024-09-27 08:36:20|195422.8|195297.8|195421.2|195296.2|195425.2|195300.2|195421.1|195296.1|4
1727426190000|2024-09-27 08:36:30|195423|195298|195413.3|195288.3|195423|195298|195413.3|195288.3|9
1727426200000|2024-09-27 08:36:40|195414.6|195289.6|195405.8|195280.8|195422.1|195297.1|195403.7|195278.7|35
1727426210000|2024-09-27 08:36:50|195402.9|195277.9|195404.5|195279.5|195408.6|195283.6|195402.9|195277.9|31
1727426220000|2024-09-27 08:37:00|195407.3|195282.3|195398.2|195273.2|195407.3|195282.3|195392.9|195267.9|10
1727426230000|2024-09-27 08:37:10|195393.4|195268.4|195397.8|195272.8|195398.1|195273.1|195393.4|195268.4|8
1727426240000|2024-09-27 08:37:20|195393.6|195268.6|195394.7|195269.7|195397.7|195272.7|195389.7|195264.7|10
1727426250000|2024-09-27 08:37:30|195396.1|195271.1|195414.6|195289.6|195414.6|195289.6|195396.1|195271.1|15
1727426260000|2024-09-27 08:37:40|195412.4|195287.4|195412.4|195287.4|195412.9|195287.9|195409.6|195284.6|21
1727426270000|2024-09-27 08:37:50|195411.5|195286.5|195412.4|195287.4|195413.3|195288.3|195409.6|195284.6|24
1727426280000|2024-09-27 08:38:00|195412.3|195287.3|195401.7|195276.7|195412.3|195287.3|195397.7|195272.7|13
1727426290000|2024-09-27 08:38:10|195402|195277|195401|195276|195402.1|195277.1|195400.9|195275.9|10
1727426300000|2024-09-27 08:38:20|195401.3|195276.3|195401|195276|195402.4|195277.4|195396|195271|14
1727426310000|2024-09-27 08:38:30|195396.7|195271.7|195416.8|195291.8|195417.6|195292.6|195396.7|195271.7|17
1727426320000|2024-09-27 08:38:40|195417.4|195292.4|195433.1|195308.1|195446.9|195321.9|195416.8|195291.8|31
1727426330000|2024-09-27 08:38:50|195432.8|195307.8|195439.5|195314.5|195443|195318|195432.8|195307.8|32
1727426340000|2024-09-27 08:39:00|195438.5|195313.5|195433.6|195308.6|195438.5|195313.5|195433.6|195308.6|21
1727426350000|2024-09-27 08:39:10|195437.3|195312.3|195407.6|195282.6|195437.3|195312.3|195403.6|195278.6|21
1727426360000|2024-09-27 08:39:20|195407.4|195282.4|195422.8|195297.8|195425.7|195300.7|195407.4|195282.4|28
1727426370000|2024-09-27 08:39:30|195423.7|195298.7|195415.1|195290.1|195423.9|195298.9|195409.2|195284.2|31
1727426380000|2024-09-27 08:39:40|195421.3|195296.3|195423.3|195298.3|195426.6|195301.6|195418.7|195293.7|37
1727426390000|2024-09-27 08:39:50|195419.3|195294.3|195422.5|195297.5|195424.1|195299.1|195417.7|195292.7|35
1727426400000|2024-09-27 08:40:00|195419.2|195294.2|195434.6|195309.6|195436|195311|195402.4|195277.4|32
1727426410000|2024-09-27 08:40:10|195436|195311|195430.3|195305.3|195436|195311|195423.5|195298.5|35
1727426420000|2024-09-27 08:40:20|195431.8|195306.8|195425.5|195300.5|195444.3|195319.3|195422.3|195297.3|29
1727426430000|2024-09-27 08:40:30|195425.1|195300.1|195423.6|195298.6|195427.1|195302.1|195418.7|195293.7|22
1727426440000|2024-09-27 08:40:40|195423|195298|195424.3|195299.3|195431.1|195306.1|195414.1|195289.1|40
1727426450000|2024-09-27 08:40:50|195424.6|195299.6|195419.5|195294.5|195430.6|195305.6|195419.4|195294.4|37
1727426460000|2024-09-27 08:41:00|195404.9|195279.9|195409.3|195284.3|195410|195285|195403.3|195278.3|25
1727426470000|2024-09-27 08:41:10|195404.7|195279.7|195407.7|195282.7|195409.5|195284.5|195403.5|195278.5|21
1727426480000|2024-09-27 08:41:20|195407.3|195282.3|195406.7|195281.7|195408|195283|195401.8|195276.8|24
1727426490000|2024-09-27 08:41:30|195403.6|195278.6|195420.7|195295.7|195424.1|195299.1|195398.3|195273.3|28
1727426500000|2024-09-27 08:41:40|195420.5|195295.5|195440.2|195315.2|195440.8|195315.8|195414.9|195289.9|36
1727426510000|2024-09-27 08:41:50|195440.1|195315.1|195438.9|195313.9|195440.9|195315.9|195434.1|195309.1|28
1727426520000|2024-09-27 08:42:00|195438.4|195313.4|195461.9|195336.9|195468|195343|195434.8|195309.8|26
1727426530000|2024-09-27 08:42:10|195467.8|195342.8|195459.7|195334.7|195469|195344|195455.8|195330.8|26
1727426540000|2024-09-27 08:42:20|195459.6|195334.6|195453.5|195328.5|195464.8|195339.8|195453.5|195328.5|27
1727426550000|2024-09-27 08:42:30|195463.8|195338.8|195461.7|195336.7|195465.6|195340.6|195455.9|195330.9|39
1727426560000|2024-09-27 08:42:40|195462.3|195337.3|195442.3|195317.3|195468.9|195343.9|195442.3|195317.3|38
1727426570000|2024-09-27 08:42:50|195444.1|195319.1|195441.7|195316.7|195448.9|195323.9|195439.2|195314.2|39
1727426580000|2024-09-27 08:43:00|195428.3|195303.3|195425.8|195300.8|195436.4|195311.4|195423.7|195298.7|35
1727426590000|2024-09-27 08:43:10|195428.3|195303.3|195433.6|195308.6|195434.9|195309.9|195416.8|195291.8|38
1727426600000|2024-09-27 08:43:20|195430.6|195305.6|195431.8|195306.8|195446.7|195321.7|195421.3|195296.3|40
1727426610000|2024-09-27 08:43:30|195432.3|195307.3|195435.1|195310.1|195435.1|195310.1|195423.6|195298.6|39
1727426620000|2024-09-27 08:43:40|195435.4|195310.4|195432.2|195307.2|195442.2|195317.2|195425.3|195300.3|39
1727426630000|2024-09-27 08:43:50|195436|195311|195426.2|195301.2|195437.6|195312.6|195424.7|195299.7|39
1727426640000|2024-09-27 08:44:00|195406.3|195281.3|195443.8|195318.8|195446.7|195321.7|195399.9|195274.9|31
1727426650000|2024-09-27 08:44:10|195441.1|195316.1|195438.9|195313.9|195449.2|195324.2|195434.8|195309.8|37
1727426660000|2024-09-27 08:44:20|195443.9|195318.9|195452.6|195327.6|195460.2|195335.2|195438.6|195313.6|37
1727426670000|2024-09-27 08:44:30|195451.7|195326.7|195456.1|195331.1|195459.4|195334.4|195451.7|195326.7|36
1727426680000|2024-09-27 08:44:40|195450.6|195325.6|195465.4|195340.4|195466.5|195341.5|195449.4|195324.4|35
1727426690000|2024-09-27 08:44:50|195468.8|195343.8|195475.8|195350.8|195484.8|195359.8|195461.9|195336.9|35
1727426700000|2024-09-27 08:45:00|195476.3|195351.3|195454.2|195329.2|195476.3|195351.3|195449|195324|36
1727426710000|2024-09-27 08:45:10|195451.3|195326.3|195467.1|195342.1|195469|195344|195451.3|195326.3|39
1727426720000|2024-09-27 08:45:20|195466.7|195341.7|195466.7|195341.7|195471.5|195346.5|195460.2|195335.2|32
1727426730000|2024-09-27 08:45:30|195467.4|195342.4|195466.5|195341.5|195469.2|195344.2|195463.3|195338.3|32
1727426740000|2024-09-27 08:45:40|195462.8|195337.8|195467.6|195342.6|195475.8|195350.8|195459.8|195334.8|31
1727426750000|2024-09-27 08:45:50|195478.5|195353.5|195466.3|195341.3|195478.5|195353.5|195459.9|195334.9|25
1727426760000|2024-09-27 08:46:00|195475.9|195350.9|195468.3|195343.3|195475.9|195350.9|195449|195324|27
1727426770000|2024-09-27 08:46:10|195469.2|195344.2|195463.8|195338.8|195470.2|195345.2|195458.2|195333.2|37
1727426780000|2024-09-27 08:46:20|195460.2|195335.2|195455.1|195330.1|195466.5|195341.5|195453.9|195328.9|33
1727426790000|2024-09-27 08:46:30|195454.4|195329.4|195469.7|195344.7|195470.4|195345.4|195454.4|195329.4|36
1727426800000|2024-09-27 08:46:40|195464.6|195339.6|195462.1|195337.1|195473.1|195348.1|195456.1|195331.1|28
1727426810000|2024-09-27 08:46:50|195459.9|195334.9|195451.4|195326.4|195462|195337|195444|195319|33
1727426820000|2024-09-27 08:47:00|195448.6|195323.6|195451|195326|195457.1|195332.1|195446.2|195321.2|28
1727426830000|2024-09-27 08:47:10|195452.2|195327.2|195454.5|195329.5|195454.5|195329.5|195442.2|195317.2|35
1727426840000|2024-09-27 08:47:20|195451.4|195326.4|195450|195325|195455.4|195330.4|195445.5|195320.5|36
1727426850000|2024-09-27 08:47:30|195452.4|195327.4|195452.3|195327.3|195455.9|195330.9|195447.5|195322.5|25
1727426860000|2024-09-27 08:47:40|195454|195329|195425.4|195300.4|195457.3|195332.3|195418.1|195293.1|39
1727426870000|2024-09-27 08:47:50|195424.4|195299.4|195428.7|195303.7|195430.8|195305.8|195414.7|195289.7|30
1727426880000|2024-09-27 08:48:00|195408.1|195283.1|195420.2|195295.2|195423.5|195298.5|195397.3|195272.3|24
1727426890000|2024-09-27 08:48:10|195421.8|195296.8|195429.6|195304.6|195437.3|195312.3|195421.8|195296.8|26
1727426900000|2024-09-27 08:48:20|195428.8|195303.8|195416.5|195291.5|195428.8|195303.8|195413.7|195288.7|32
1727426910000|2024-09-27 08:48:30|195417.4|195292.4|195429.1|195304.1|195429.1|195304.1|195417.4|195292.4|6
1727426920000|2024-09-27 08:48:40|195427.1|195302.1|195430.4|195305.4|195439.4|195314.4|195427|195302|17
1727426930000|2024-09-27 08:48:50|195430.7|195305.7|195463.4|195338.4|195470.2|195345.2|195428.7|195303.7|25
1727426940000|2024-09-27 08:49:00|195469.1|195344.1|195464.5|195339.5|195471.1|195346.1|195458|195333|37
1727426950000|2024-09-27 08:49:10|195461.9|195336.9|195468.8|195343.8|195468.8|195343.8|195458.5|195333.5|31
1727426960000|2024-09-27 08:49:20|195474.6|195349.6|195468.6|195343.6|195481.1|195356.1|195462.9|195337.9|36
1727426970000|2024-09-27 08:49:30|195468.2|195343.2|195464.9|195339.9|195470.1|195345.1|195460.6|195335.6|35
1727426980000|2024-09-27 08:49:40|195465.6|195340.6|195470.5|195345.5|195470.5|195345.5|195463.2|195338.2|36
1727426990000|2024-09-27 08:49:50|195468.9|195343.9|195468.7|195343.7|195471.1|195346.1|195463|195338|11
1727427000000|2024-09-27 08:50:00|195469|195344|195466.5|195341.5|195470.9|195345.9|195462.9|195337.9|39
1727427010000|2024-09-27 08:50:10|195466.4|195341.4|195488.3|195363.3|195488.3|195363.3|195463.3|195338.3|11
1727427020000|2024-09-27 08:50:20|195480|195355|195493.5|195368.5|195495|195370|195460.9|195335.9|36
1727427030000|2024-09-27 08:50:30|195490.7|195365.7|195489.6|195364.6|195496.2|195371.2|195486.7|195361.7|30
1727427040000|2024-09-27 08:50:40|195490.4|195365.4|195477.5|195352.5|195494.1|195369.1|195472.3|195347.3|30
1727427050000|2024-09-27 08:50:50|195477.1|195352.1|195476.1|195351.1|195482.5|195357.5|195474|195349|30
1727427060000|2024-09-27 08:51:00|195479.9|195354.9|195508.4|195383.4|195511|195386|195478.8|195353.8|39
1727427070000|2024-09-27 08:51:10|195505.5|195380.5|195507|195382|195510.6|195385.6|195499.2|195374.2|34
1727427080000|2024-09-27 08:51:20|195505.1|195380.1|195497|195372|195507.7|195382.7|195494.1|195369.1|30
1727427090000|2024-09-27 08:51:30|195497.3|195372.3|195492.9|195367.9|195503.3|195378.3|195491.5|195366.5|37
1727427100000|2024-09-27 08:51:40|195493.1|195368.1|195494.8|195369.8|195496|195371|195489.9|195364.9|40
1727427110000|2024-09-27 08:51:50|195495.2|195370.2|195545.9|195420.9|195554.4|195429.4|195490.4|195365.4|36
1727427120000|2024-09-27 08:52:00|195547.2|195422.2|195558.5|195433.5|195569.3|195444.3|195547.2|195422.2|29
1727427130000|2024-09-27 08:52:10|195558.8|195433.8|195548|195423|195565.4|195440.4|195548|195423|17
1727427140000|2024-09-27 08:52:20|195548.6|195423.6|195539.5|195414.5|195558.4|195433.4|195535|195410|24
1727427150000|2024-09-27 08:52:30|195538.8|195413.8|195556|195431|195556|195431|195508|195383|32
1727427160000|2024-09-27 08:52:40|195559.1|195434.1|195614.6|195489.6|195617.5|195492.5|195558.4|195433.4|16
1727427170000|2024-09-27 08:52:50|195612.8|195487.8|195588.6|195463.6|195612.8|195487.8|195582.1|195457.1|17
1727427180000|2024-09-27 08:53:00|195588.2|195463.2|195553.5|195428.5|195588.2|195463.2|195547.8|195422.8|27
1727427190000|2024-09-27 08:53:10|195550.5|195425.5|195548.4|195423.4|195552.4|195427.4|195543.9|195418.9|18
1727427200000|2024-09-27 08:53:20|195549.3|195424.3|195567.3|195442.3|195570.4|195445.4|195539.3|195414.3|22
1727427210000|2024-09-27 08:53:30|195567.8|195442.8|195572.4|195447.4|195578.5|195453.5|195565.3|195440.3|37
1727427220000|2024-09-27 08:53:40|195569.2|195444.2|195571.6|195446.6|195574.5|195449.5|195554.7|195429.7|40
1727427230000|2024-09-27 08:53:50|195567.8|195442.8|195603.8|195478.8|195608.4|195483.4|195566.4|195441.4|39
1727427240000|2024-09-27 08:54:00|195614.9|195489.9|195646.7|195521.7|195651.1|195526.1|195614.2|195489.2|32
1727427250000|2024-09-27 08:54:10|195641.4|195516.4|195664.8|195539.8|195681.3|195556.3|195638.1|195513.1|24
1727427260000|2024-09-27 08:54:20|195664.4|195539.4|195675|195550|195676.1|195551.1|195664.4|195539.4|16
1727427270000|2024-09-27 08:54:30|195673.7|195548.7|195674.1|195549.1|195674.5|195549.5|195672.8|195547.8|8
1727427280000|2024-09-27 08:54:40|195673.7|195548.7|195671|195546|195675.4|195550.4|195667.1|195542.1|15
1727427290000|2024-09-27 08:54:50|195669.1|195544.1|195669.7|195544.7|195669.7|195544.7|195667.5|195542.5|7
1727427300000|2024-09-27 08:55:00|195670.6|195545.6|195704.8|195579.8|195707.5|195582.5|195655.7|195530.7|19
1727427310000|2024-09-27 08:55:10|195705.2|195580.2|195706.8|195581.8|195725.3|195600.3|195705.2|195580.2|20
1727427320000|2024-09-27 08:55:20|195707.3|195582.3|195709.8|195584.8|195730.6|195605.6|195700.4|195575.4|35
1727427330000|2024-09-27 08:55:30|195709.2|195584.2|195718.5|195593.5|195721.6|195596.6|195709.2|195584.2|39
1727427340000|2024-09-27 08:55:40|195717.8|195592.8|195715.6|195590.6|195719.5|195594.5|195704|195579|37
1727427350000|2024-09-27 08:55:50|195712.4|195587.4|195713.2|195588.2|195718.9|195593.9|195711.7|195586.7|28
1727427360000|2024-09-27 08:56:00|195713.5|195588.5|195666.1|195541.1|195713.9|195588.9|195661.1|195536.1|31
1727427370000|2024-09-27 08:56:10|195661.5|195536.5|195655.3|195530.3|195664|195539|195655.3|195530.3|37
1727427380000|2024-09-27 08:56:20|195658.3|195533.3|195657.6|195532.6|195659.7|195534.7|195654.3|195529.3|37
1727427390000|2024-09-27 08:56:30|195657.7|195532.7|195657.4|195532.4|195660.4|195535.4|195647.9|195522.9|40
1727427400000|2024-09-27 08:56:40|195657.3|195532.3|195641|195516|195659.9|195534.9|195636.3|195511.3|39
1727427410000|2024-09-27 08:56:50|195641.9|195516.9|195638.8|195513.8|195648.1|195523.1|195634.6|195509.6|33
1727427420000|2024-09-27 08:57:00|195640|195515|195635.9|195510.9|195644.3|195519.3|195633.9|195508.9|26
1727427430000|2024-09-27 08:57:10|195637.6|195512.6|195596.8|195471.8|195637.6|195512.6|195592.9|195467.9|17
1727427440000|2024-09-27 08:57:20|195596.3|195471.3|195603.6|195478.6|195605.9|195480.9|195593.2|195468.2|12
1727427450000|2024-09-27 08:57:30|195599.1|195474.1|195608|195483|195608.7|195483.7|195599.1|195474.1|7
1727427460000|2024-09-27 08:57:40|195602.5|195477.5|195600.8|195475.8|195605.8|195480.8|195598.9|195473.9|21
1727427470000|2024-09-27 08:57:50|195600.9|195475.9|195590.7|195465.7|195605.8|195480.8|195590.7|195465.7|16
1727427480000|2024-09-27 08:58:00|195565|195440|195565|195440|195566.1|195441.1|195562.7|195437.7|14
1727427490000|2024-09-27 08:58:10|195563|195438|195567.1|195442.1|195570.5|195445.5|195551.9|195426.9|22
1727427500000|2024-09-27 08:58:20|195568.3|195443.3|195579.2|195454.2|195587.5|195462.5|195568.3|195443.3|36
1727427510000|2024-09-27 08:58:30|195579.4|195454.4|195584.5|195459.5|195590.4|195465.4|195578.1|195453.1|35
1727427520000|2024-09-27 08:58:40|195588.2|195463.2|195589.9|195464.9|195593.3|195468.3|195577.2|195452.2|36
1727427530000|2024-09-27 08:58:50|195585.8|195460.8|195584.1|195459.1|195594.6|195469.6|195576.2|195451.2|40
1727427540000|2024-09-27 08:59:00|195589.7|195464.7|195588.3|195463.3|195595.2|195470.2|195572.2|195447.2|40
1727427550000|2024-09-27 08:59:10|195588.2|195463.2|195586|195461|195593.4|195468.4|195576.5|195451.5|39
1727427560000|2024-09-27 08:59:20|195590.2|195465.2|195590.3|195465.3|195595|195470|195574.5|195449.5|39
1727427570000|2024-09-27 08:59:30|195589|195464|195583|195458|195598.2|195473.2|195578.3|195453.3|40
1727427580000|2024-09-27 08:59:40|195589.2|195464.2|195593.5|195468.5|195598.3|195473.3|195582.8|195457.8|40
1727427590000|2024-09-27 08:59:50|195589.9|195464.9|195587.5|195462.5|195599.2|195474.2|195576.2|195451.2|39
1727427600000|2024-09-27 09:00:00|195592.5|195466.1|195527.8|195402.8|195592.5|195466.1|195527.8|195402.8|27
1727427610000|2024-09-27 09:00:10|195526.6|195401.6|195515|195390|195526.6|195401.6|195510.8|195385.8|36
1727427620000|2024-09-27 09:00:20|195515.6|195390.6|195514.6|195389.6|195517.5|195392.5|195509.8|195384.8|33
1727427630000|2024-09-27 09:00:30|195515.7|195390.7|195508.1|195383.1|195516.9|195391.9|195507.9|195382.9|40
1727427640000|2024-09-27 09:00:40|195508.7|195383.7|195551.1|195426.1|195555|195430|195508.7|195383.7|20
1727427650000|2024-09-27 09:00:50|195551.9|195426.9|195549.3|195424.3|195551.9|195426.9|195547.8|195422.8|10
1727427660000|2024-09-27 09:01:00|195549.8|195424.8|195474.1|195349.1|195549.8|195424.8|195473.4|195348.4|28
1727427670000|2024-09-27 09:01:10|195473.7|195348.7|195476.5|195351.5|195496.7|195371.7|195473.7|195348.7|19
1727427680000|2024-09-27 09:01:20|195473.6|195348.6|195468.6|195343.6|195476.6|195351.6|195465.6|195340.6|34
1727427690000|2024-09-27 09:01:30|195469.2|195344.2|195465.2|195340.2|195470.1|195345.1|195465.2|195340.2|27
1727427700000|2024-09-27 09:01:40|195465.8|195340.8|195454.2|195329.2|195466.3|195341.3|195446.3|195321.3|39
1727427710000|2024-09-27 09:01:50|195454.5|195329.5|195459.4|195334.4|195462.1|195337.1|195453.7|195328.7|40
1727427720000|2024-09-27 09:02:00|195458.7|195333.7|195473.7|195348.7|195478.1|195353.1|195448.8|195323.8|35
1727427730000|2024-09-27 09:02:10|195473.3|195348.3|195446|195321|195474.7|195349.7|195445.2|195320.2|35
1727427740000|2024-09-27 09:02:20|195446.5|195321.5|195445.2|195320.2|195454.3|195329.3|195443.9|195318.9|39
1727427750000|2024-09-27 09:02:30|195446.7|195321.7|195446.9|195321.9|195451.1|195326.1|195444|195319|36
1727427760000|2024-09-27 09:02:40|195448.8|195323.8|195445.3|195320.3|195452.1|195327.1|195443.5|195318.5|39
1727427770000|2024-09-27 09:02:50|195444.7|195319.7|195418.7|195293.7|195449.5|195324.5|195415.9|195290.9|32
1727427780000|2024-09-27 09:03:00|195418.4|195293.4|195410.6|195285.6|195418.4|195293.4|195406|195281|15
1727427790000|2024-09-27 09:03:10|195411.3|195286.3|195409|195284|195411.3|195286.3|195408.2|195283.2|15
1727427800000|2024-09-27 09:03:20|195409.5|195284.5|195410.2|195285.2|195411.7|195286.7|195395.9|195270.9|20
1727427810000|2024-09-27 09:03:30|195405.9|195280.9|195407.3|195282.3|195409.5|195284.5|195392.8|195267.8|26
1727427820000|2024-09-27 09:03:40|195402.4|195277.4|195400.7|195275.7|195402.4|195277.4|195396.3|195271.3|18
1727427830000|2024-09-27 09:03:50|195408.6|195283.6|195398.7|195273.7|195411.2|195286.2|195396.6|195271.6|16
1727427840000|2024-09-27 09:04:00|195396|195271|195395.2|195270.2|195398.3|195273.3|195393.3|195268.3|18
1727427850000|2024-09-27 09:04:10|195397.8|195272.8|195397.5|195272.5|195399.5|195274.5|195394.6|195269.6|12
1727427860000|2024-09-27 09:04:20|195398.9|195273.9|195396.2|195271.2|195408.4|195283.4|195394.5|195269.5|15
1727427870000|2024-09-27 09:04:30|195395.8|195270.8|195411|195286|195411|195286|195387.5|195262.5|11
1727427880000|2024-09-27 09:04:40|195410.1|195285.1|195408|195283|195410.1|195285.1|195405.7|195280.7|4
1727427890000|2024-09-27 09:04:50|195406.8|195281.8|195383.4|195258.4|195406.8|195281.8|195383.4|195258.4|13
1727427900000|2024-09-27 09:05:00|195386.4|195261.4|195410|195285|195446.5|195321.5|195386.4|195261.4|23
1727427910000|2024-09-27 09:05:10|195411.1|195286.1|195411.3|195286.3|195416|195291|195411.1|195286.1|18
1727427920000|2024-09-27 09:05:20|195410.1|195285.1|195411|195286|195412|195287|195407.5|195282.5|18
1727427930000|2024-09-27 09:05:30|195407.8|195282.8|195398.8|195273.8|195411.8|195286.8|195393.8|195268.8|15
1727427940000|2024-09-27 09:05:40|195398.6|195273.6|195398.4|195273.4|195399.2|195274.2|195396.5|195271.5|8
1727427950000|2024-09-27 09:05:50|195399.7|195274.7|195400.2|195275.2|195400.2|195275.2|195395.8|195270.8|12
1727427960000|2024-09-27 09:06:00|195399.2|195274.2|195398.7|195273.7|195401.1|195276.1|195397.5|195272.5|8
1727427970000|2024-09-27 09:06:10|195398.2|195273.2|195397.8|195272.8|195399.2|195274.2|195397.6|195272.6|14
1727427980000|2024-09-27 09:06:20|195393.9|195268.9|195395.3|195270.3|195397|195272|195378.3|195253.3|15
1727427990000|2024-09-27 09:06:30|195395.9|195270.9|195415.9|195290.9|195419.7|195294.7|195395.2|195270.2|25
1727428000000|2024-09-27 09:06:40|195412.1|195287.1|195412.2|195287.2|195414.5|195289.5|195410.4|195285.4|15
1727428010000|2024-09-27 09:06:50|195409.7|195284.7|195403.4|195278.4|195411.2|195286.2|195392.5|195267.5|28
1727428020000|2024-09-27 09:07:00|195402.6|195277.6|195447.9|195322.9|195447.9|195322.9|195384.6|195259.6|21
1727428030000|2024-09-27 09:07:10|195446.8|195321.8|195431.6|195306.6|195446.8|195321.8|195429.5|195304.5|11
1727428040000|2024-09-27 09:07:20|195435.3|195310.3|195432.2|195307.2|195435.8|195310.8|195430.4|195305.4|15
1727428050000|2024-09-27 09:07:30|195433.5|195308.5|195426.6|195301.6|195444.5|195319.5|195426.6|195301.6|12
1727428060000|2024-09-27 09:07:40|195428.6|195303.6|195428.6|195303.6|195441.9|195316.9|195426.3|195301.3|28
1727428070000|2024-09-27 09:07:50|195428.7|195303.7|195409.4|195284.4|195429.7|195304.7|195405.6|195280.6|14
1727428080000|2024-09-27 09:08:00|195407.9|195282.9|195404.3|195279.3|195414.2|195289.2|195395.4|195270.4|26
1727428090000|2024-09-27 09:08:10|195405.4|195280.4|195425.6|195300.6|195426.7|195301.7|195405.4|195280.4|20
1727428100000|2024-09-27 09:08:20|195425.1|195300.1|195423.1|195298.1|195427|195302|195414.5|195289.5|36
1727428110000|2024-09-27 09:08:30|195422.2|195297.2|195412.4|195287.4|195424.9|195299.9|195412.4|195287.4|38
1727428120000|2024-09-27 09:08:40|195414.9|195289.9|195400.9|195275.9|195414.9|195289.9|195389|195264|25
1727428130000|2024-09-27 09:08:50|195399.8|195274.8|195404.6|195279.6|195410.7|195285.7|195399.8|195274.8|32
1727428140000|2024-09-27 09:09:00|195401|195276|195403.8|195278.8|195404.8|195279.8|195399.4|195274.4|27
1727428150000|2024-09-27 09:09:10|195403.1|195278.1|195422.7|195297.7|195432|195307|195402.7|195277.7|30
1727428160000|2024-09-27 09:09:20|195420.7|195295.7|195420.3|195295.3|195429.9|195304.9|195418.2|195293.2|30
1727428170000|2024-09-27 09:09:30|195424.6|195299.6|195401.3|195276.3|195424.6|195299.6|195398.9|195273.9|20
1727428180000|2024-09-27 09:09:40|195401.8|195276.8|195409.3|195284.3|195413|195288|195401.8|195276.8|18
1727428190000|2024-09-27 09:09:50|195406.9|195281.9|195403.8|195278.8|195408.1|195283.1|195397.2|195272.2|25
1727428200000|2024-09-27 09:10:00|195404.1|195279.1|195399.3|195274.3|195404.1|195279.1|195395.2|195270.2|29
1727428210000|2024-09-27 09:10:10|195406.9|195281.9|195400.6|195275.6|195407.8|195282.8|195397.7|195272.7|30
1727428220000|2024-09-27 09:10:20|195399.3|195274.3|195399.1|195274.1|195402.4|195277.4|195392.3|195267.3|32
1727428230000|2024-09-27 09:10:30|195400.4|195275.4|195399.7|195274.7|195400.4|195275.4|195384.5|195259.5|25
1727428240000|2024-09-27 09:10:40|195398.7|195273.7|195398.1|195273.1|195399.9|195274.9|195397.4|195272.4|7
1727428250000|2024-09-27 09:10:50|195399.2|195274.2|195399.4|195274.4|195400.8|195275.8|195399.2|195274.2|4
1727428260000|2024-09-27 09:11:00|195395.7|195270.7|195400.6|195275.6|195403.4|195278.4|195395.7|195270.7|31
1727428270000|2024-09-27 09:11:10|195399.7|195274.7|195403.2|195278.2|195404.2|195279.2|195384.8|195259.8|23
1727428280000|2024-09-27 09:11:20|195403.5|195278.5|195403.8|195278.8|195404.5|195279.5|195399.2|195274.2|26
1727428290000|2024-09-27 09:11:30|195404.6|195279.6|195402.9|195277.9|195413.3|195288.3|195398.1|195273.1|23
1727428300000|2024-09-27 09:11:40|195403.7|195278.7|195403.8|195278.8|195406.6|195281.6|195394.6|195269.6|31
1727428310000|2024-09-27 09:11:50|195402.3|195277.3|195429.5|195304.5|195433.3|195308.3|195401.3|195276.3|18
1727428320000|2024-09-27 09:12:00|195428.6|195303.6|195487.7|195362.7|195488.6|195363.6|195428.6|195303.6|18
1727428330000|2024-09-27 09:12:10|195487.4|195362.4|195494.2|195369.2|195495.1|195370.1|195484.4|195359.4|31
1727428340000|2024-09-27 09:12:20|195492.6|195367.6|195494.1|195369.1|195494.1|195369.1|195485.8|195360.8|24
1727428350000|2024-09-27 09:12:30|195493.3|195368.3|195495|195370|195496.6|195371.6|195492.9|195367.9|20
1727428360000|2024-09-27 09:12:40|195494.3|195369.3|195514.7|195389.7|195519.6|195394.6|195492.4|195367.4|31
1727428370000|2024-09-27 09:12:50|195513.4|195388.4|195512.3|195387.3|195517.3|195392.3|195507.6|195382.6|27
1727428380000|2024-09-27 09:13:00|195514.7|195389.7|195516.2|195391.2|195519.2|195394.2|195513.6|195388.6|16
1727428390000|2024-09-27 09:13:10|195517|195392|195515.7|195390.7|195519|195394|195514.1|195389.1|19
1727428400000|2024-09-27 09:13:20|195516|195391|195509.4|195384.4|195517|195392|195506.5|195381.5|11
1727428410000|2024-09-27 09:13:30|195511.7|195386.7|195513.7|195388.7|195516.4|195391.4|195506.9|195381.9|14
1727428420000|2024-09-27 09:13:40|195514.3|195389.3|195533.9|195408.9|195533.9|195408.9|195511.9|195386.9|16
1727428430000|2024-09-27 09:13:50|195533.2|195408.2|195587.3|195462.3|195587.9|195462.9|195533.2|195408.2|28
1727428440000|2024-09-27 09:14:00|195571.4|195446.4|195565.7|195440.7|195574|195449|195560.2|195435.2|25
1727428450000|2024-09-27 09:14:10|195565|195440|195536.5|195411.5|195565|195440|195536.5|195411.5|21
1727428460000|2024-09-27 09:14:20|195538.3|195413.3|195534.6|195409.6|195539|195414|195524.2|195399.2|28
1727428470000|2024-09-27 09:14:30|195533.3|195408.3|195532.5|195407.5|195536.6|195411.6|195528.9|195403.9|31
1727428480000|2024-09-27 09:14:40|195531.6|195406.6|195529|195404|195533|195408|195528.2|195403.2|32
1727428490000|2024-09-27 09:14:50|195530.7|195405.7|195532.2|195407.2|195533.8|195408.8|195528.9|195403.9|34
1727428500000|2024-09-27 09:15:00|195531.9|195406.9|195524.7|195399.7|195531.9|195406.9|195515.8|195390.8|30
1727428510000|2024-09-27 09:15:10|195522.7|195397.7|195516.7|195391.7|195528.5|195403.5|195508.6|195383.6|33
1727428520000|2024-09-27 09:15:20|195517.9|195392.9|195514.7|195389.7|195518.3|195393.3|195513.6|195388.6|15
1727428530000|2024-09-27 09:15:30|195514.3|195389.3|195517.1|195392.1|195518.6|195393.6|195512.9|195387.9|15
1727428540000|2024-09-27 09:15:40|195517.2|195392.2|195512.8|195387.8|195518.3|195393.3|195511.2|195386.2|13
1727428550000|2024-09-27 09:15:50|195513.8|195388.8|195512.5|195387.5|195513.8|195388.8|195510.7|195385.7|13
1727428560000|2024-09-27 09:16:00|195512.9|195387.9|195501.3|195376.3|195519.2|195394.2|195495.2|195370.2|32
1727428570000|2024-09-27 09:16:10|195500.9|195375.9|195480.9|195355.9|195500.9|195375.9|195476.8|195351.8|19
1727428580000|2024-09-27 09:16:20|195479.7|195354.7|195466.9|195341.9|195479.8|195354.8|195463.7|195338.7|17
1727428590000|2024-09-27 09:16:30|195467.2|195342.2|195452.1|195327.1|195471.1|195346.1|195450.9|195325.9|16
1727428600000|2024-09-27 09:16:40|195459.1|195334.1|195467.9|195342.9|195467.9|195342.9|195458.1|195333.1|23
1727428610000|2024-09-27 09:16:50|195447.6|195322.6|195435.1|195310.1|195449.9|195324.9|195433.3|195308.3|34
1727428620000|2024-09-27 09:17:00|195440.1|195315.1|195441.2|195316.2|195447.1|195322.1|195434.1|195309.1|30
1727428630000|2024-09-27 09:17:10|195441.9|195316.9|195446.6|195321.6|195447.5|195322.5|195436.7|195311.7|26
1727428640000|2024-09-27 09:17:20|195438.1|195313.1|195408.4|195283.4|195439.4|195314.4|195408.4|195283.4|31
1727428650000|2024-09-27 09:17:30|195412.8|195287.8|195425.3|195300.3|195425.3|195300.3|195412.3|195287.3|31
1727428660000|2024-09-27 09:17:40|195424.4|195299.4|195420.2|195295.2|195425.5|195300.5|195412.9|195287.9|29
1727428670000|2024-09-27 09:17:50|195419.7|195294.7|195423.8|195298.8|195423.8|195298.8|195407.1|195282.1|36
1727428680000|2024-09-27 09:18:00|195415.3|195290.3|195417.8|195292.8|195454|195329|195406.6|195281.6|33
1727428690000|2024-09-27 09:18:10|195417.7|195292.7|195405.3|195280.3|195417.7|195292.7|195399.3|195274.3|25
1727428700000|2024-09-27 09:18:20|195407.2|195282.2|195398.4|195273.4|195409.2|195284.2|195395.6|195270.6|11
1727428710000|2024-09-27 09:18:30|195398.3|195273.3|195412.5|195287.5|195412.5|195287.5|195397.4|195272.4|12
1727428720000|2024-09-27 09:18:40|195412.7|195287.7|195436.9|195311.9|195440.2|195315.2|195412.7|195287.7|24
1727428730000|2024-09-27 09:18:50|195437.6|195312.6|195430.1|195305.1|195459.2|195334.2|195426.6|195301.6|30
1727428740000|2024-09-27 09:19:00|195429.7|195304.7|195423.5|195298.5|195429.7|195304.7|195413|195288|29
1727428750000|2024-09-27 09:19:10|195424.9|195299.9|195449.1|195324.1|195450.1|195325.1|195420.5|195295.5|33
1727428760000|2024-09-27 09:19:20|195446.8|195321.8|195445.6|195320.6|195468.2|195343.2|195443.6|195318.6|30
1727428770000|2024-09-27 09:19:30|195445.4|195320.4|195447.7|195322.7|195447.7|195322.7|195440.8|195315.8|18
1727428780000|2024-09-27 09:19:40|195447.9|195322.9|195445.4|195320.4|195448.1|195323.1|195445.4|195320.4|7
1727428790000|2024-09-27 09:19:50|195447.2|195322.2|195445.7|195320.7|195448.4|195323.4|195445.1|195320.1|15
1727428800000|2024-09-27 09:20:00|195445.3|195320.3|195479.7|195354.7|195480.8|195355.8|195445.3|195320.3|38
1727428810000|2024-09-27 09:20:10|195476.2|195351.2|195505.8|195380.8|195509.7|195384.7|195474.9|195349.9|32
1727428820000|2024-09-27 09:20:20|195506.3|195381.3|195478|195353|195508.1|195383.1|195474.4|195349.4|23
1727428830000|2024-09-27 09:20:30|195479.7|195354.7|195478.3|195353.3|195480.4|195355.4|195476.1|195351.1|32
1727428840000|2024-09-27 09:20:40|195478|195353|195494.3|195369.3|195494.3|195369.3|195477.9|195352.9|34
1727428850000|2024-09-27 09:20:50|195495.5|195370.5|195478|195353|195495.5|195370.5|195465.1|195340.1|26
1727428860000|2024-09-27 09:21:00|195472.1|195347.1|195470.1|195345.1|195480.8|195355.8|195467|195342|30
1727428870000|2024-09-27 09:21:10|195473.5|195348.5|195459.5|195334.5|195475.1|195350.1|195449.8|195324.8|28
1727428880000|2024-09-27 09:21:20|195456.7|195331.7|195457.5|195332.5|195463.4|195338.4|195452.6|195327.6|35
1727428890000|2024-09-27 09:21:30|195458.3|195333.3|195465.1|195340.1|195465.1|195340.1|195447.6|195322.6|37
1727428900000|2024-09-27 09:21:40|195462.6|195337.6|195457.3|195332.3|195465.5|195340.5|195450|195325|34
1727428910000|2024-09-27 09:21:50|195456.8|195331.8|195456.5|195331.5|195457.1|195332.1|195453|195328|24
1727428920000|2024-09-27 09:22:00|195453.2|195328.2|195444.9|195319.9|195453.2|195328.2|195442.5|195317.5|17
1727428930000|2024-09-27 09:22:10|195445.6|195320.6|195445.9|195320.9|195446|195321|195442.1|195317.1|14
1727428940000|2024-09-27 09:22:20|195448.7|195323.7|195491.3|195366.3|195491.3|195366.3|195448.7|195323.7|27
1727428950000|2024-09-27 09:22:30|195492.8|195367.8|195492|195367|195492.9|195367.9|195486.1|195361.1|16
1727428960000|2024-09-27 09:22:40|195489.6|195364.6|195486.4|195361.4|195491.3|195366.3|195484.4|195359.4|30
1727428970000|2024-09-27 09:22:50|195489.3|195364.3|195490.1|195365.1|195492.4|195367.4|195485.5|195360.5|22
1727428980000|2024-09-27 09:23:00|195492.9|195367.9|195484.4|195359.4|195492.9|195367.9|195471.9|195346.9|27
1727428990000|2024-09-27 09:23:10|195484.2|195359.2|195487.2|195362.2|195488.4|195363.4|195480.2|195355.2|35
1727429000000|2024-09-27 09:23:20|195487|195362|195484.9|195359.9|195489.1|195364.1|195482.9|195357.9|32
1727429010000|2024-09-27 09:23:30|195474.1|195349.1|195485.9|195360.9|195488.5|195363.5|195458.5|195333.5|28
1727429020000|2024-09-27 09:23:40|195481.8|195356.8|195524.7|195399.7|195524.7|195399.7|195481.8|195356.8|27
1727429030000|2024-09-27 09:23:50|195524.3|195399.3|195521|195396|195524.6|195399.6|195514.3|195389.3|27
1727429040000|2024-09-27 09:24:00|195520.8|195395.8|195488.4|195363.4|195520.8|195395.8|195484.6|195359.6|30
1727429050000|2024-09-27 09:24:10|195488.1|195363.1|195488.7|195363.7|195488.7|195363.7|195484.3|195359.3|9
1727429060000|2024-09-27 09:24:20|195489.9|195364.9|195481.4|195356.4|195504.6|195379.6|195478.6|195353.6|18
1727429070000|2024-09-27 09:24:30|195478.8|195353.8|195477.9|195352.9|195481.9|195356.9|195475.2|195350.2|21
1727429080000|2024-09-27 09:24:40|195480|195355|195480.6|195355.6|195481.6|195356.6|195477.7|195352.7|23
1727429090000|2024-09-27 09:24:50|195481.4|195356.4|195501.4|195376.4|195511.9|195386.9|195481.4|195356.4|28
1727429100000|2024-09-27 09:25:00|195503.5|195378.5|195509.8|195384.8|195520.9|195395.9|195500.3|195375.3|15
1727429110000|2024-09-27 09:25:10|195513.5|195388.5|195507.9|195382.9|195513.5|195388.5|195506.5|195381.5|13
1727429120000|2024-09-27 09:25:20|195509.2|195384.2|195509|195384|195509.2|195384.2|195507.6|195382.6|9
1727429130000|2024-09-27 09:25:30|195507.6|195382.6|195507|195382|195516.1|195391.1|195506.9|195381.9|17
1727429140000|2024-09-27 09:25:40|195508.1|195383.1|195514.8|195389.8|195517|195392|195505.8|195380.8|10
1727429150000|2024-09-27 09:25:50|195516.8|195391.8|195530|195405|195556.6|195431.6|195516.8|195391.8|11
1727429160000|2024-09-27 09:26:00|195519|195394|195520.9|195395.9|195524.2|195399.2|195503.9|195378.9|26
1727429170000|2024-09-27 09:26:10|195522.3|195397.3|195498.2|195373.2|195524.1|195399.1|195496.6|195371.6|26
1727429180000|2024-09-27 09:26:20|195505.3|195380.3|195477.9|195352.9|195519.7|195394.7|195474.7|195349.7|18
1727429190000|2024-09-27 09:26:30|195479.6|195354.6|195479.6|195354.6|195479.6|195354.6|195479.6|195354.6|1
1727429200000|2024-09-27 09:26:40|195477.8|195352.8|195477.8|195352.8|195477.8|195352.8|195477.8|195352.8|1
1727429210000|2024-09-27 09:26:50|195477.6|195352.6|195479.5|195354.5|195479.5|195354.5|195477.6|195352.6|2
1727429220000|2024-09-27 09:27:00|195477.8|195352.8|195448.5|195323.5|195477.8|195352.8|195443.1|195318.1|27
1727429230000|2024-09-27 09:27:10|195449|195324|195445.4|195320.4|195449|195324|195441.2|195316.2|18
1727429240000|2024-09-27 09:27:20|195442.4|195317.4|195448.4|195323.4|195450.9|195325.9|195442.2|195317.2|25
1727429250000|2024-09-27 09:27:30|195445|195320|195438.7|195313.7|195448.3|195323.3|195436.2|195311.2|11
1727429260000|2024-09-27 09:27:40|195436|195311|195435.7|195310.7|195436|195311|195435.7|195310.7|2
1727429270000|2024-09-27 09:27:50|195436|195311|195418.8|195293.8|195438|195313|195417.5|195292.5|12
1727429280000|2024-09-27 09:28:00|195414.3|195289.3|195409.4|195284.4|195417.6|195292.6|195407.1|195282.1|22
1727429290000|2024-09-27 09:28:10|195409.2|195284.2|195411.8|195286.8|195412.1|195287.1|195406.2|195281.2|16
1727429300000|2024-09-27 09:28:20|195411.7|195286.7|195413.8|195288.8|195414.2|195289.2|195410.1|195285.1|19
1727429310000|2024-09-27 09:28:30|195414.2|195289.2|195413.9|195288.9|195415.1|195290.1|195410.3|195285.3|21
1727429320000|2024-09-27 09:28:40|195414.1|195289.1|195409|195284|195415.1|195290.1|195402.1|195277.1|37
1727429330000|2024-09-27 09:28:50|195410.7|195285.7|195410.3|195285.3|195420.1|195295.1|195409.7|195284.7|34
1727429340000|2024-09-27 09:29:00|195412.6|195287.6|195412.5|195287.5|195414.6|195289.6|195399.1|195274.1|28
1727429350000|2024-09-27 09:29:10|195411.5|195286.5|195415|195290|195416.6|195291.6|195410.3|195285.3|40
1727429360000|2024-09-27 09:29:20|195415.3|195290.3|195415|195290|195417.6|195292.6|195410.3|195285.3|39
1727429370000|2024-09-27 09:29:30|195414.7|195289.7|195414.2|195289.2|195419.5|195294.5|195411.3|195286.3|40
1727429380000|2024-09-27 09:29:40|195414.6|195289.6|195415.2|195290.2|195418.5|195293.5|195411.3|195286.3|38
1727429390000|2024-09-27 09:29:50|195413.5|195288.5|195412.9|195287.9|195416.2|195291.2|195410.6|195285.6|40
1727429400000|2024-09-27 09:30:00|195411|195286|195411|195286|195414.6|195289.6|195396.7|195271.7|20
1727429410000|2024-09-27 09:30:10|195412.3|195287.3|195412.3|195287.3|195414.6|195289.6|195407.5|195282.5|36
1727429420000|2024-09-27 09:30:20|195412.2|195287.2|195412.7|195287.7|195416.1|195291.1|195409.7|195284.7|37
1727429430000|2024-09-27 09:30:30|195413.3|195288.3|195436.7|195311.7|195439.9|195314.9|195409.6|195284.6|33
1727429440000|2024-09-27 09:30:40|195436.6|195311.6|195417.9|195292.9|195436.8|195311.8|195414.7|195289.7|26
1727429450000|2024-09-27 09:30:50|195417.8|195292.8|195441.5|195316.5|195446.4|195321.4|195415.5|195290.5|38
1727429460000|2024-09-27 09:31:00|195441.8|195316.8|195436|195311|195441.8|195316.8|195431.2|195306.2|19
1727429470000|2024-09-27 09:31:10|195435.5|195310.5|195437.2|195312.2|195437.2|195312.2|195435.5|195310.5|9
1727429480000|2024-09-27 09:31:20|195437|195312|195437.5|195312.5|195456|195331|195437|195312|19
1727429490000|2024-09-27 09:31:30|195436|195311|195422.3|195297.3|195436|195311|195416|195291|34
1727429500000|2024-09-27 09:31:40|195422|195297|195416.4|195291.4|195435|195310|195415.6|195290.6|37
1727429510000|2024-09-27 09:31:50|195417|195292|195417.2|195292.2|195421.4|195296.4|195414.6|195289.6|38
1727429520000|2024-09-27 09:32:00|195415.6|195290.6|195416.4|195291.4|195420.8|195295.8|195415.6|195290.6|38
1727429530000|2024-09-27 09:32:10|195416.5|195291.5|195388.3|195263.3|195419|195294|195385.1|195260.1|29
1727429540000|2024-09-27 09:32:20|195384.8|195259.8|195374.5|195249.5|195407.9|195282.9|195371.6|195246.6|31
1727429550000|2024-09-27 09:32:30|195375.5|195250.5|195371.8|195246.8|195376.1|195251.1|195371.8|195246.8|26
1727429560000|2024-09-27 09:32:40|195372|195247|195371.9|195246.9|195375.8|195250.8|195371.7|195246.7|10
1727429570000|2024-09-27 09:32:50|195373.7|195248.7|195373.5|195248.5|195373.7|195248.7|195372.1|195247.1|7
1727429580000|2024-09-27 09:33:00|195371.9|195246.9|195374.6|195249.6|195374.6|195249.6|195371.9|195246.9|15
1727429590000|2024-09-27 09:33:10|195373.3|195248.3|195374.5|195249.5|195374.7|195249.7|195373.3|195248.3|5
1727429600000|2024-09-27 09:33:20|195373|195248|195375.1|195250.1|195376.2|195251.2|195372.9|195247.9|13
1727429610000|2024-09-27 09:33:30|195374.9|195249.9|195379.5|195254.5|195389.1|195264.1|195374.9|195249.9|12
1727429620000|2024-09-27 09:33:40|195381.3|195256.3|195387.2|195262.2|195389.7|195264.7|195379.4|195254.4|13
1727429630000|2024-09-27 09:33:50|195388|195263|195379.5|195254.5|195388.1|195263.1|195376.7|195251.7|13
1727429640000|2024-09-27 09:34:00|195380.6|195255.6|195393.6|195268.6|195393.6|195268.6|195378|195253|9
1727429650000|2024-09-27 09:34:10|195394.9|195269.9|195390.8|195265.8|195395|195270|195390.8|195265.8|10
1727429660000|2024-09-27 09:34:20|195392.8|195267.8|195389.1|195264.1|195394.4|195269.4|195389.1|195264.1|12
1727429670000|2024-09-27 09:34:30|195393.9|195268.9|195421.8|195296.8|195421.8|195296.8|195389.1|195264.1|17
1727429680000|2024-09-27 09:34:40|195423.3|195298.3|195400.4|195275.4|195423.9|195298.9|195398.1|195273.1|16
1727429690000|2024-09-27 09:34:50|195398.9|195273.9|195395.7|195270.7|195415.5|195290.5|195393.5|195268.5|11
1727429700000|2024-09-27 09:35:00|195399.9|195274.9|195398.4|195273.4|195406.1|195281.1|195398.4|195273.4|9
1727429710000|2024-09-27 09:35:10|195399.8|195274.8|195397.5|195272.5|195400.9|195275.9|195394.6|195269.6|9
1727429720000|2024-09-27 09:35:20|195398|195273|195395.6|195270.6|195398|195273|195386.8|195261.8|25
1727429730000|2024-09-27 09:35:30|195395.9|195270.9|195397.7|195272.7|195397.8|195272.8|195394.4|195269.4|6
1727429740000|2024-09-27 09:35:40|195394|195269|195397.7|195272.7|195398.6|195273.6|195394|195269|4
1727429750000|2024-09-27 09:35:50|195393.6|195268.6|195397.1|195272.1|195397.6|195272.6|195393.6|195268.6|5
1727429760000|2024-09-27 09:36:00|195390.9|195265.9|195396.8|195271.8|195398.4|195273.4|195390.9|195265.9|10
1727429770000|2024-09-27 09:36:10|195398.1|195273.1|195397.1|195272.1|195399.1|195274.1|195396.5|195271.5|7
1727429780000|2024-09-27 09:36:20|195396.2|195271.2|195398.1|195273.1|195398.1|195273.1|195393.6|195268.6|3
1727429790000|2024-09-27 09:36:30|195395.9|195270.9|195396.3|195271.3|195396.3|195271.3|195391.8|195266.8|3
1727429800000|2024-09-27 09:36:40|195395|195270|195398.3|195273.3|195398.3|195273.3|195392.2|195267.2|6
1727429810000|2024-09-27 09:36:50|195395|195270|195395.3|195270.3|195398|195273|195395|195270|3
1727429820000|2024-09-27 09:37:00|195395.8|195270.8|195398.5|195273.5|195399.9|195274.9|195395.5|195270.5|18
1727429830000|2024-09-27 09:37:10|195397.2|195272.2|195398.1|195273.1|195399.4|195274.4|195394.9|195269.9|23
1727429840000|2024-09-27 09:37:20|195398.2|195273.2|195398.4|195273.4|195400.3|195275.3|195395.1|195270.1|9
1727429850000|2024-09-27 09:37:30|195397.7|195272.7|195398.1|195273.1|195403|195278|195391.2|195266.2|19
1727429860000|2024-09-27 09:37:40|195397.9|195272.9|195392.1|195267.1|195401.4|195276.4|195392|195267|27
1727429870000|2024-09-27 09:37:50|195390.7|195265.7|195458.8|195333.8|195465.6|195340.6|195390.7|195265.7|20
1727429880000|2024-09-27 09:38:00|195458.2|195333.2|195445.5|195320.5|195458.2|195333.2|195440.8|195315.8|20
1727429890000|2024-09-27 09:38:10|195447|195322|195445.8|195320.8|195447.3|195322.3|195442.4|195317.4|9
1727429900000|2024-09-27 09:38:20|195448|195323|195480.9|195355.9|195482.1|195357.1|195448|195323|26
1727429910000|2024-09-27 09:38:30|195487.5|195362.5|195472.2|195347.2|195487.5|195362.5|195471.8|195346.8|18
1727429920000|2024-09-27 09:38:40|195476.6|195351.6|195485.6|195360.6|195488.1|195363.1|195476.6|195351.6|15
1727429930000|2024-09-27 09:38:50|195484.1|195359.1|195477.8|195352.8|195486.5|195361.5|195464.1|195339.1|12
1727429940000|2024-09-27 09:39:00|195477|195352|195468.6|195343.6|195477|195352|195461|195336|23
1727429950000|2024-09-27 09:39:10|195465.5|195340.5|195459.9|195334.9|195465.5|195340.5|195441.3|195316.3|17
1727429960000|2024-09-27 09:39:20|195458|195333|195470.3|195345.3|195474.7|195349.7|195450.9|195325.9|40
1727429970000|2024-09-27 09:39:30|195467.9|195342.9|195462|195337|195471.8|195346.8|195456.6|195331.6|38
1727429980000|2024-09-27 09:39:40|195462.3|195337.3|195460.4|195335.4|195463.3|195338.3|195455.6|195330.6|36
1727429990000|2024-09-27 09:39:50|195459.5|195334.5|195459.5|195334.5|195470.5|195345.5|195458|195333|40
1727430000000|2024-09-27 09:40:00|195458.4|195333.4|195521.8|195396.8|195524|195399|195456.5|195331.5|31
1727430010000|2024-09-27 09:40:10|195522|195397|195510.1|195385.1|195524.9|195399.9|195503.5|195378.5|20
1727430020000|2024-09-27 09:40:20|195514.7|195389.7|195513.2|195388.2|195517|195392|195510.8|195385.8|27
1727430030000|2024-09-27 09:40:30|195491.6|195366.6|195510.3|195385.3|195511.9|195386.9|195491.6|195366.6|30
1727430040000|2024-09-27 09:40:40|195511.6|195386.6|195523.6|195398.6|195523.6|195398.6|195509.1|195384.1|37
1727430050000|2024-09-27 09:40:50|195523.4|195398.4|195529.1|195404.1|195530.2|195405.2|195512.2|195387.2|28
1727430060000|2024-09-27 09:41:00|195523|195398|195534.1|195409.1|195545.3|195420.3|195519.7|195394.7|23
1727430070000|2024-09-27 09:41:10|195533.1|195408.1|195530.5|195405.5|195535.8|195410.8|195525.1|195400.1|39
1727430080000|2024-09-27 09:41:20|195527.8|195402.8|195530.1|195405.1|195537.1|195412.1|195523.4|195398.4|40
1727430090000|2024-09-27 09:41:30|195530.2|195405.2|195528.1|195403.1|195534.7|195409.7|195526.8|195401.8|38
1727430100000|2024-09-27 09:41:40|195531.4|195406.4|195530.5|195405.5|195534.7|195409.7|195525.9|195400.9|39
1727430110000|2024-09-27 09:41:50|195528.6|195403.6|195528.1|195403.1|195535|195410|195526.3|195401.3|40
1727430120000|2024-09-27 09:42:00|195528.3|195403.3|195536.3|195411.3|195536.3|195411.3|195527.4|195402.4|40
1727430130000|2024-09-27 09:42:10|195534.4|195409.4|195532.2|195407.2|195537.3|195412.3|195526.8|195401.8|38
1727430140000|2024-09-27 09:42:20|195533.3|195408.3|195533|195408|195539.2|195414.2|195530|195405|40
1727430150000|2024-09-27 09:42:30|195533.5|195408.5|195534.3|195409.3|195535.9|195410.9|195529.2|195404.2|38
1727430160000|2024-09-27 09:42:40|195532.4|195407.4|195533|195408|195537.1|195412.1|195527.7|195402.7|40
1727430170000|2024-09-27 09:42:50|195535.6|195410.6|195532.3|195407.3|195536.9|195411.9|195525.6|195400.6|39
1727430180000|2024-09-27 09:43:00|195532.9|195407.9|195528.9|195403.9|195535.5|195410.5|195525.7|195400.7|39
1727430190000|2024-09-27 09:43:10|195530|195405|195498.8|195373.8|195530|195405|195483.4|195358.4|23
1727430200000|2024-09-27 09:43:20|195498.1|195373.1|195498.7|195373.7|195502.8|195377.8|195493.3|195368.3|38
1727430210000|2024-09-27 09:43:30|195493.9|195368.9|195512.2|195387.2|195512.8|195387.8|195493.9|195368.9|35
1727430220000|2024-09-27 09:43:40|195512.3|195387.3|195521.8|195396.8|195521.8|195396.8|195507.4|195382.4|30
1727430230000|2024-09-27 09:43:50|195521.3|195396.3|195504|195379|195536|195411|195504|195379|29
1727430240000|2024-09-27 09:44:00|195507|195382|195583.2|195458.2|195584.4|195459.4|195507|195382|39
1727430250000|2024-09-27 09:44:10|195582.6|195457.6|195580|195455|195585.3|195460.3|195577.6|195452.6|39
1727430260000|2024-09-27 09:44:20|195579.9|195454.9|195583.7|195458.7|195584.6|195459.6|195578.1|195453.1|39
1727430270000|2024-09-27 09:44:30|195584.6|195459.6|195591.8|195466.8|195595.5|195470.5|195580.8|195455.8|38
1727430280000|2024-09-27 09:44:40|195594.5|195469.5|195593.6|195468.6|195599.8|195474.8|195589.7|195464.7|40
1727430290000|2024-09-27 09:44:50|195592.6|195467.6|195592.3|195467.3|195596.8|195471.8|195589.5|195464.5|38
1727430300000|2024-09-27 09:45:00|195579.8|195454.8|195591.8|195466.8|195598.9|195473.9|195578.4|195453.4|40
1727430310000|2024-09-27 09:45:10|195592.2|195467.2|195598.4|195473.4|195598.4|195473.4|195587.8|195462.8|40
1727430320000|2024-09-27 09:45:20|195591.4|195466.4|195596.8|195471.8|195596.8|195471.8|195589|195464|40
1727430330000|2024-09-27 09:45:30|195594|195469|195620.9|195495.9|195623.9|195498.9|195591.2|195466.2|37
1727430340000|2024-09-27 09:45:40|195619.6|195494.6|195617.5|195492.5|195621.1|195496.1|195614.5|195489.5|24
1727430350000|2024-09-27 09:45:50|195617.3|195492.3|195621.9|195496.9|195627.4|195502.4|195613.4|195488.4|32
1727430360000|2024-09-27 09:46:00|195618.5|195493.5|195620.8|195495.8|195626.4|195501.4|195591|195466|31
1727430370000|2024-09-27 09:46:10|195623|195498|195620.6|195495.6|195626.4|195501.4|195619.2|195494.2|17
1727430380000|2024-09-27 09:46:20|195623.4|195498.4|195593.6|195468.6|195623.4|195498.4|195593.5|195468.5|21
1727430390000|2024-09-27 09:46:30|195599.5|195474.5|195594.8|195469.8|195599.8|195474.8|195592.3|195467.3|38
1727430400000|2024-09-27 09:46:40|195597.2|195472.2|195595.5|195470.5|195602.1|195477.1|195592.2|195467.2|40
1727430410000|2024-09-27 09:46:50|195594.5|195469.5|195594.7|195469.7|195596.9|195471.9|195590.4|195465.4|38
1727430420000|2024-09-27 09:47:00|195576|195451|195594.1|195469.1|195595.7|195470.7|195576|195451|32
1727430430000|2024-09-27 09:47:10|195593.9|195468.9|195607.8|195482.8|195613.3|195488.3|195572.9|195447.9|40
1727430440000|2024-09-27 09:47:20|195607.3|195482.3|195602.8|195477.8|195612.2|195487.2|195599.8|195474.8|27
1727430450000|2024-09-27 09:47:30|195603.3|195478.3|195637.8|195512.8|195639|195514|195603.1|195478.1|24
1727430460000|2024-09-27 09:47:40|195638.8|195513.8|195642.2|195517.2|195644|195519|195636.2|195511.2|22
1727430470000|2024-09-27 09:47:50|195642.3|195517.3|195642.4|195517.4|195645.2|195520.2|195640.3|195515.3|17
1727430480000|2024-09-27 09:48:00|195641.9|195516.9|195615.9|195490.9|195642.8|195517.8|195610.7|195485.7|28
1727430490000|2024-09-27 09:48:10|195616.1|195491.1|195642.5|195517.5|195643.7|195518.7|195610.8|195485.8|30
1727430500000|2024-09-27 09:48:20|195643.2|195518.2|195631.5|195506.5|195643.2|195518.2|195631.5|195506.5|35
1727430510000|2024-09-27 09:48:30|195633.8|195508.8|195624.4|195499.4|195640.4|195515.4|195624.4|195499.4|33
1727430520000|2024-09-27 09:48:40|195625.8|195500.8|195634.4|195509.4|195640.3|195515.3|195624.1|195499.1|32
1727430530000|2024-09-27 09:48:50|195637.5|195512.5|195635.9|195510.9|195643.8|195518.8|195635.9|195510.9|31
1727430540000|2024-09-27 09:49:00|195633.4|195508.4|195632|195507|195636.6|195511.6|195628.7|195503.7|33
1727430550000|2024-09-27 09:49:10|195633.5|195508.5|195625|195500|195633.9|195508.9|195623.1|195498.1|25
1727430560000|2024-09-27 09:49:20|195624.8|195499.8|195623.4|195498.4|195627.6|195502.6|195622|195497|32
1727430570000|2024-09-27 09:49:30|195623.6|195498.6|195626.2|195501.2|195628.9|195503.9|195622.9|195497.9|32
1727430580000|2024-09-27 09:49:40|195627.5|195502.5|195626.9|195501.9|195634.2|195509.2|195621.5|195496.5|33
1727430590000|2024-09-27 09:49:50|195630.1|195505.1|195624|195499|195630.1|195505.1|195621.9|195496.9|39
1727430600000|2024-09-27 09:50:00|195608.7|195483.7|195627.1|195502.1|195629.2|195504.2|195606.1|195481.1|32
1727430610000|2024-09-27 09:50:10|195626.6|195501.6|195625.3|195500.3|195627.6|195502.6|195621.9|195496.9|27
1727430620000|2024-09-27 09:50:20|195625.6|195500.6|195626|195501|195630.3|195505.3|195622.6|195497.6|30
1727430630000|2024-09-27 09:50:30|195626.3|195501.3|195630.4|195505.4|195630.4|195505.4|195622.3|195497.3|26
1727430640000|2024-09-27 09:50:40|195629.4|195504.4|195636.2|195511.2|195638.9|195513.9|195629.4|195504.4|16
1727430650000|2024-09-27 09:50:50|195642.2|195517.2|195639.2|195514.2|195642.2|195517.2|195636|195511|25
1727430660000|2024-09-27 09:51:00|195638.5|195513.5|195628.8|195503.8|195638.5|195513.5|195626.2|195501.2|20
1727430670000|2024-09-27 09:51:10|195629.7|195504.7|195627.4|195502.4|195631.8|195506.8|195624.8|195499.8|35
1727430680000|2024-09-27 09:51:20|195624.1|195499.1|195623.8|195498.8|195631.7|195506.7|195623.1|195498.1|33
1727430690000|2024-09-27 09:51:30|195622.9|195497.9|195622.9|195497.9|195626|195501|195622|195497|26
1727430700000|2024-09-27 09:51:40|195622.2|195497.2|195621.7|195496.7|195626.3|195501.3|195618.6|195493.6|25
1727430710000|2024-09-27 09:51:50|195623.6|195498.6|195622.3|195497.3|195627|195502|195618.6|195493.6|30
1727430720000|2024-09-27 09:52:00|195607.5|195482.5|195603.9|195478.9|195614.3|195489.3|195588.2|195463.2|34
1727430730000|2024-09-27 09:52:10|195596.8|195471.8|195632.8|195507.8|195636.3|195511.3|195596.8|195471.8|33
1727430740000|2024-09-27 09:52:20|195634.4|195509.4|195632.3|195507.3|195635|195510|195628|195503|37
1727430750000|2024-09-27 09:52:30|195630.4|195505.4|195635.1|195510.1|195640.2|195515.2|195630.4|195505.4|40
1727430760000|2024-09-27 09:52:40|195633.8|195508.8|195633.7|195508.7|195639.6|195514.6|195631.6|195506.6|39
1727430770000|2024-09-27 09:52:50|195632.6|195507.6|195635.9|195510.9|195645.9|195520.9|195623.8|195498.8|40
1727430780000|2024-09-27 09:53:00|195635.4|195510.4|195620.7|195495.7|195635.4|195510.4|195620.7|195495.7|28
1727430790000|2024-09-27 09:53:10|195619.6|195494.6|195624|195499|195630.2|195505.2|195619.6|195494.6|34
1727430800000|2024-09-27 09:53:20|195623|195498|195635.6|195510.6|195635.6|195510.6|195618.7|195493.7|33
1727430810000|2024-09-27 09:53:30|195636.5|195511.5|195694.4|195569.4|195695.8|195570.8|195633.8|195508.8|36
1727430820000|2024-09-27 09:53:40|195695.9|195570.9|195699.1|195574.1|195699.1|195574.1|195688|195563|39
1727430830000|2024-09-27 09:53:50|195696|195571|195700.3|195575.3|195702.8|195577.8|195695|195570|37
1727430840000|2024-09-27 09:54:00|195682.2|195557.2|195686.7|195561.7|195689.4|195564.4|195668.8|195543.8|26
1727430850000|2024-09-27 09:54:10|195686.4|195561.4|195669.1|195544.1|195687|195562|195664.3|195539.3|25
1727430860000|2024-09-27 09:54:20|195668.7|195543.7|195665.7|195540.7|195671.7|195546.7|195663|195538|30
1727430870000|2024-09-27 09:54:30|195666.5|195541.5|195667.7|195542.7|195667.7|195542.7|195664.1|195539.1|20
1727430880000|2024-09-27 09:54:40|195667.4|195542.4|195668.9|195543.9|195677|195552|195667.3|195542.3|11
1727430890000|2024-09-27 09:54:50|195669.4|195544.4|195739.5|195614.5|195741.3|195616.3|195667.9|195542.9|13
1727430900000|2024-09-27 09:55:00|195738.8|195613.8|195746.7|195621.7|195748|195623|195737.7|195612.7|18
1727430910000|2024-09-27 09:55:10|195746.2|195621.2|195744.9|195619.9|195748.8|195623.8|195744.9|195619.9|7
1727430920000|2024-09-27 09:55:20|195743.6|195618.6|195743.2|195618.2|195753.5|195628.5|195743.2|195618.2|12
1727430930000|2024-09-27 09:55:30|195744.5|195619.5|195747.5|195622.5|195750.1|195625.1|195744.5|195619.5|4
1727430940000|2024-09-27 09:55:40|195747.3|195622.3|195747.2|195622.2|195750.5|195625.5|195745.5|195620.5|14
1727430950000|2024-09-27 09:55:50|195748.2|195623.2|195748.2|195623.2|195754.8|195629.8|195744.6|195619.6|24
1727430960000|2024-09-27 09:56:00|195744.2|195619.2|195750.9|195625.9|195753.3|195628.3|195719.5|195594.5|34
1727430970000|2024-09-27 09:56:10|195750.4|195625.4|195744.5|195619.5|195751.1|195626.1|195741.5|195616.5|35
1727430980000|2024-09-27 09:56:20|195744.4|195619.4|195748.1|195623.1|195748.9|195623.9|195744.2|195619.2|39
1727430990000|2024-09-27 09:56:30|195747.3|195622.3|195755.1|195630.1|195758.2|195633.2|195745.4|195620.4|37
1727431000000|2024-09-27 09:56:40|195755.4|195630.4|195752.8|195627.8|195758.1|195633.1|195751|195626|30
1727431010000|2024-09-27 09:56:50|195751.4|195626.4|195749.2|195624.2|195758.6|195633.6|195746.5|195621.5|22
1727431020000|2024-09-27 09:57:00|195752.6|195627.6|195749.9|195624.9|195754.5|195629.5|195746.3|195621.3|36
1727431030000|2024-09-27 09:57:10|195748.4|195623.4|195750|195625|195754.1|195629.1|195746.7|195621.7|28
1727431040000|2024-09-27 09:57:20|195750.5|195625.5|195746.5|195621.5|195755.5|195630.5|195746.2|195621.2|34
1727431050000|2024-09-27 09:57:30|195750.2|195625.2|195750.9|195625.9|195753.6|195628.6|195745.6|195620.6|38
1727431060000|2024-09-27 09:57:40|195749.8|195624.8|195754.8|195629.8|195754.8|195629.8|195745.3|195620.3|34
1727431070000|2024-09-27 09:57:50|195749.3|195624.3|195751|195626|195753.6|195628.6|195745.5|195620.5|19
1727431080000|2024-09-27 09:58:00|195749.5|195624.5|195763.1|195638.1|195763.9|195638.9|195744.2|195619.2|26
1727431090000|2024-09-27 09:58:10|195758.8|195633.8|195765.1|195640.1|195767.2|195642.2|195758.6|195633.6|27
1727431100000|2024-09-27 09:58:20|195762.6|195637.6|195750.3|195625.3|195762.6|195637.6|195745.6|195620.6|40
1727431110000|2024-09-27 09:58:30|195745.3|195620.3|195752.7|195627.7|195753.9|195628.9|195745.3|195620.3|35
1727431120000|2024-09-27 09:58:40|195750.2|195625.2|195766.8|195641.8|195767.6|195642.6|195744.8|195619.8|28
1727431130000|2024-09-27 09:58:50|195764.4|195639.4|195752.8|195627.8|195764.4|195639.4|195746.6|195621.6|36
1727431140000|2024-09-27 09:59:00|195749.1|195624.1|195754.2|195629.2|195755.1|195630.1|195746.1|195621.1|39
1727431150000|2024-09-27 09:59:10|195755.3|195630.3|195750.7|195625.7|195755.9|195630.9|195747.1|195622.1|40
1727431160000|2024-09-27 09:59:20|195750.1|195625.1|195749.3|195624.3|195753.3|195628.3|195746.2|195621.2|37
1727431170000|2024-09-27 09:59:30|195751.3|195626.3|195750.3|195625.3|195754.2|195629.2|195745.2|195620.2|40
1727431180000|2024-09-27 09:59:40|195750.6|195625.6|195749.7|195624.7|195753.7|195628.7|195746.8|195621.8|37
1727431190000|2024-09-27 09:59:50|195748.5|195623.5|195751.1|195626.1|195753|195628|195745.9|195620.9|40
1727431200000|2024-09-27 10:00:00|195740.8|195615.8|195770.4|195645.4|195772|195647|195740.8|195615.8|39
1727431210000|2024-09-27 10:00:10|195770.3|195645.3|195768.4|195643.4|195773.3|195648.3|195758.3|195633.3|38
1727431220000|2024-09-27 10:00:20|195768.7|195643.7|195763.9|195638.9|195770|195645|195755.8|195630.8|40
1727431230000|2024-09-27 10:00:30|195765.7|195640.7|195763.5|195638.5|195772.6|195647.6|195759.7|195634.7|40
1727431240000|2024-09-27 10:00:40|195761.7|195636.7|195767.4|195642.4|195771.8|195646.8|195759.6|195634.6|40
1727431250000|2024-09-27 10:00:50|195767.3|195642.3|195766|195641|195769.4|195644.4|195758.6|195633.6|39
1727431260000|2024-09-27 10:01:00|195764.7|195639.7|195758.7|195633.7|195769.1|195644.1|195753.7|195628.7|34
1727431270000|2024-09-27 10:01:10|195762.4|195637.4|195756.9|195631.9|195767.7|195642.7|195755.5|195630.5|38
1727431280000|2024-09-27 10:01:20|195754.4|195629.4|195765.1|195640.1|195768.9|195643.9|195750.7|195625.7|23
1727431290000|2024-09-27 10:01:30|195761.2|195636.2|195766|195641|195767.6|195642.6|195757.2|195632.2|23
1727431300000|2024-09-27 10:01:40|195757.6|195632.6|195764.9|195639.9|195767.1|195642.1|195756.5|195631.5|37
1727431310000|2024-09-27 10:01:50|195758.9|195633.9|195766.9|195641.9|195772.2|195647.2|195758.2|195633.2|39
1727431320000|2024-09-27 10:02:00|195765.9|195640.9|195760.3|195635.3|195768.2|195643.2|195752.8|195627.8|34
1727431330000|2024-09-27 10:02:10|195764.1|195639.1|195760.8|195635.8|195764.7|195639.7|195755.5|195630.5|40
1727431340000|2024-09-27 10:02:20|195760.1|195635.1|195756.3|195631.3|195764.5|195639.5|195747.8|195622.8|34
1727431350000|2024-09-27 10:02:30|195755.3|195630.3|195763.3|195638.3|195766|195641|195754.4|195629.4|29
1727431360000|2024-09-27 10:02:40|195763.9|195638.9|195762.5|195637.5|195766.7|195641.7|195756.7|195631.7|38
1727431370000|2024-09-27 10:02:50|195761.6|195636.6|195752.4|195627.4|195763|195638|195748.1|195623.1|35
1727431380000|2024-09-27 10:03:00|195758.1|195633.1|195768.2|195643.2|195770.7|195645.7|195758.1|195633.1|39
1727431390000|2024-09-27 10:03:10|195766.7|195641.7|195766|195641|195772.1|195647.1|195759|195634|40
1727431400000|2024-09-27 10:03:20|195769.2|195644.2|195768.2|195643.2|195774.8|195649.8|195758.2|195633.2|40
1727431410000|2024-09-27 10:03:30|195766.4|195641.4|195760.5|195635.5|195769.2|195644.2|195756.9|195631.9|40
1727431420000|2024-09-27 10:03:40|195764|195639|195759.3|195634.3|195766.6|195641.6|195757.4|195632.4|40
1727431430000|2024-09-27 10:03:50|195758.8|195633.8|195761.5|195636.5|195766.8|195641.8|195754.2|195629.2|38
1727431440000|2024-09-27 10:04:00|195758.9|195633.9|195761.7|195636.7|195767|195642|195758|195633|33
1727431450000|2024-09-27 10:04:10|195762.6|195637.6|195763.3|195638.3|195765.8|195640.8|195757.1|195632.1|36
1727431460000|2024-09-27 10:04:20|195764.9|195639.9|195761.6|195636.6|195766.7|195641.7|195757.3|195632.3|37
1727431470000|2024-09-27 10:04:30|195760.6|195635.6|195762.3|195637.3|195769.1|195644.1|195756.6|195631.6|39
1727431480000|2024-09-27 10:04:40|195764.4|195639.4|195762.8|195637.8|195765.2|195640.2|195755.4|195630.4|38
1727431490000|2024-09-27 10:04:50|195760.8|195635.8|195754.4|195629.4|195764|195639|195750.5|195625.5|35
1727431500000|2024-09-27 10:05:00|195756.3|195631.3|195763.1|195638.1|195773.8|195648.8|195756.3|195631.3|38
1727431510000|2024-09-27 10:05:10|195762.8|195637.8|195760.5|195635.5|195766.5|195641.5|195755.8|195630.8|40
1727431520000|2024-09-27 10:05:20|195759.4|195634.4|195762.3|195637.3|195766.8|195641.8|195757.1|195632.1|39
1727431530000|2024-09-27 10:05:30|195759.2|195634.2|195759.3|195634.3|195766.7|195641.7|195754|195629|40
1727431540000|2024-09-27 10:05:40|195760.6|195635.6|195753.7|195628.7|195767.5|195642.5|195748.1|195623.1|39
1727431550000|2024-09-27 10:05:50|195752.4|195627.4|195757|195632|195765.2|195640.2|195752.4|195627.4|37
1727431560000|2024-09-27 10:06:00|195761.8|195636.8|195752.3|195627.3|195761.8|195636.8|195745.2|195620.2|24
1727431570000|2024-09-27 10:06:10|195753.4|195628.4|195751.7|195626.7|195754.6|195629.6|195749.2|195624.2|20
1727431580000|2024-09-27 10:06:20|195752.9|195627.9|195753.6|195628.6|195755.4|195630.4|195749.3|195624.3|23
1727431590000|2024-09-27 10:06:30|195754.3|195629.3|195752.7|195627.7|195756.5|195631.5|195751.2|195626.2|17
1727431600000|2024-09-27 10:06:40|195750.7|195625.7|195754.2|195629.2|195763.6|195638.6|195750.7|195625.7|12
1727431610000|2024-09-27 10:06:50|195756|195631|195758.7|195633.7|195767.4|195642.4|195754.8|195629.8|26
1727431620000|2024-09-27 10:07:00|195761|195636|195752.5|195627.5|195761|195636|195750.1|195625.1|26
1727431630000|2024-09-27 10:07:10|195752.7|195627.7|195753.2|195628.2|195755.1|195630.1|195747.3|195622.3|17
1727431640000|2024-09-27 10:07:20|195750.9|195625.9|195755|195630|195757.9|195632.9|195750.9|195625.9|17
1727431650000|2024-09-27 10:07:30|195753.5|195628.5|195754.2|195629.2|195756.5|195631.5|195751.7|195626.7|8
1727431660000|2024-09-27 10:07:40|195754|195629|195754|195629|195755.1|195630.1|195750.3|195625.3|10
1727431670000|2024-09-27 10:07:50|195755|195630|195755.8|195630.8|195755.9|195630.9|195754.1|195629.1|5
1727431680000|2024-09-27 10:08:00|195759.5|195634.5|195764.4|195639.4|195770.7|195645.7|195758.2|195633.2|40
1727431690000|2024-09-27 10:08:10|195758.9|195633.9|195761.2|195636.2|195768|195643|195756.9|195631.9|40
1727431700000|2024-09-27 10:08:20|195759.2|195634.2|195764.1|195639.1|195769.2|195644.2|195753.1|195628.1|37
1727431710000|2024-09-27 10:08:30|195763.7|195638.7|195755.4|195630.4|195767.1|195642.1|195755.4|195630.4|40
1727431720000|2024-09-27 10:08:40|195762.8|195637.8|195762|195637|195769.9|195644.9|195756.1|195631.1|38
1727431730000|2024-09-27 10:08:50|195761.9|195636.9|195756.6|195631.6|195767.6|195642.6|195754.2|195629.2|38
1727431740000|2024-09-27 10:09:00|195760.9|195635.9|195752.4|195627.4|195760.9|195635.9|195749.2|195624.2|17
1727431750000|2024-09-27 10:09:10|195751.9|195626.9|195750.5|195625.5|195752.7|195627.7|195749.5|195624.5|17
1727431760000|2024-09-27 10:09:20|195751.3|195626.3|195751.6|195626.6|195763|195638|195749.4|195624.4|21
1727431770000|2024-09-27 10:09:30|195752.4|195627.4|195765.6|195640.6|195767|195642|195752.4|195627.4|36
1727431780000|2024-09-27 10:09:40|195763.7|195638.7|195762.5|195637.5|195764.7|195639.7|195756.4|195631.4|36
1727431790000|2024-09-27 10:09:50|195761.2|195636.2|195757.4|195632.4|195768.6|195643.6|195754.8|195629.8|37
1727431800000|2024-09-27 10:10:00|195750.4|195625.4|195761.1|195636.1|195767.2|195642.2|195748.4|195623.4|23
1727431810000|2024-09-27 10:10:10|195760.9|195635.9|195757.8|195632.8|195760.9|195635.9|195751.2|195626.2|12
1727431820000|2024-09-27 10:10:20|195758.7|195633.7|195753.6|195628.6|195758.7|195633.7|195752.2|195627.2|18
1727431830000|2024-09-27 10:10:30|195756.4|195631.4|195752.4|195627.4|195763.1|195638.1|195752|195627|23
1727431840000|2024-09-27 10:10:40|195752.2|195627.2|195751.9|195626.9|195764.2|195639.2|195750.6|195625.6|12
1727431850000|2024-09-27 10:10:50|195758.6|195633.6|195759.1|195634.1|195763.5|195638.5|195754.6|195629.6|17
1727431860000|2024-09-27 10:11:00|195760.3|195635.3|195756.2|195631.2|195760.3|195635.3|195752|195627|16
1727431870000|2024-09-27 10:11:10|195753.5|195628.5|195758.7|195633.7|195765.3|195640.3|195752.9|195627.9|16
1727431880000|2024-09-27 10:11:20|195762|195637|195755.9|195630.9|195762|195637|195753.9|195628.9|13
1727431890000|2024-09-27 10:11:30|195755.6|195630.6|195755.9|195630.9|195758.8|195633.8|195755.6|195630.6|5
1727431900000|2024-09-27 10:11:40|195756.2|195631.2|195756.3|195631.3|195756.3|195631.3|195753.9|195628.9|4
1727431910000|2024-09-27 10:11:50|195758.5|195633.5|195754.6|195629.6|195758.5|195633.5|195754.6|195629.6|11
1727431920000|2024-09-27 10:12:00|195756.3|195631.3|195756.8|195631.8|195758.2|195633.2|195741.1|195616.1|16
1727431930000|2024-09-27 10:12:10|195758.1|195633.1|195755.8|195630.8|195758.1|195633.1|195752.8|195627.8|13
1727431940000|2024-09-27 10:12:20|195754.7|195629.7|195755.9|195630.9|195756.9|195631.9|195754|195629|7
1727431950000|2024-09-27 10:12:30|195756.9|195631.9|195755|195630|195757|195632|195755|195630|5
1727431960000|2024-09-27 10:12:40|195755.2|195630.2|195755|195630|195756.3|195631.3|195754.1|195629.1|8
1727431970000|2024-09-27 10:12:50|195755.9|195630.9|195761.7|195636.7|195767.2|195642.2|195751.8|195626.8|21
1727431980000|2024-09-27 10:13:00|195762.6|195637.6|195754.8|195629.8|195762.6|195637.6|195753|195628|19
1727431990000|2024-09-27 10:13:10|195756.2|195631.2|195756.7|195631.7|195756.7|195631.7|195752.8|195627.8|15
1727432000000|2024-09-27 10:13:20|195755.2|195630.2|195755.6|195630.6|195755.6|195630.6|195753.7|195628.7|3
1727432010000|2024-09-27 10:13:30|195754.3|195629.3|195755.9|195630.9|195759.3|195634.3|195754.3|195629.3|6
1727432020000|2024-09-27 10:13:40|195752.1|195627.1|195754.9|195629.9|195756|195631|195752.1|195627.1|13
1727432030000|2024-09-27 10:13:50|195753.5|195628.5|195755.2|195630.2|195756.3|195631.3|195750.6|195625.6|17
1727432040000|2024-09-27 10:14:00|195756.1|195631.1|195756.1|195631.1|195766.5|195641.5|195751.8|195626.8|33
1727432050000|2024-09-27 10:14:10|195757.1|195632.1|195753.3|195628.3|195765.6|195640.6|195751.9|195626.9|29
1727432060000|2024-09-27 10:14:20|195753.2|195628.2|195752.8|195627.8|195762.6|195637.6|195751.6|195626.6|24
1727432070000|2024-09-27 10:14:30|195751.6|195626.6|195749.7|195624.7|195761.9|195636.9|195749|195624|34
1727432080000|2024-09-27 10:14:40|195752.9|195627.9|195749.5|195624.5|195755.5|195630.5|195748.9|195623.9|17
1727432090000|2024-09-27 10:14:50|195749.4|195624.4|195753|195628|195753.8|195628.8|195749.4|195624.4|7
1727432100000|2024-09-27 10:15:00|195749.3|195624.3|195752.3|195627.3|195753.3|195628.3|195749.3|195624.3|14
1727432110000|2024-09-27 10:15:10|195750.5|195625.5|195752.6|195627.6|195755.3|195630.3|195748.4|195623.4|15
1727432120000|2024-09-27 10:15:20|195752.7|195627.7|195753|195628|195755.7|195630.7|195750.8|195625.8|19
1727432130000|2024-09-27 10:15:30|195752.9|195627.9|195802.8|195677.8|195804|195679|195752.6|195627.6|12
1727432140000|2024-09-27 10:15:40|195802.7|195677.7|195802.9|195677.9|195802.9|195677.9|195802.7|195677.7|2
1727432150000|2024-09-27 10:15:50|195804.1|195679.1|195804.8|195679.8|195804.9|195679.9|195803.6|195678.6|5
1727432160000|2024-09-27 10:16:00|195807.5|195682.5|195806.7|195681.7|195807.5|195682.5|195804.8|195679.8|4
1727432170000|2024-09-27 10:16:10|195805.8|195680.8|195813.7|195688.7|195813.7|195688.7|195805.1|195680.1|4
1727432180000|2024-09-27 10:16:20|195795.9|195670.9|195805.7|195680.7|195813.7|195688.7|195795.9|195670.9|4
1727432190000|2024-09-27 10:16:30|195803.8|195678.8|195804.3|195679.3|195804.3|195679.3|195803.8|195678.8|2
1727432200000|2024-09-27 10:16:40|195805|195680|195807.4|195682.4|195808.3|195683.3|195805|195680|4
1727432210000|2024-09-27 10:16:50|195808|195683|195808|195683|195808|195683|195808|195683|1
1727432220000|2024-09-27 10:17:00|195809.4|195684.4|195859.4|195734.4|195874|195749|195809.4|195684.4|15
1727432230000|2024-09-27 10:17:10|195857.2|195732.2|195864.6|195739.6|195866.4|195741.4|195857.2|195732.2|14
1727432240000|2024-09-27 10:17:20|195864.8|195739.8|195874.4|195749.4|195880.9|195755.9|195863.4|195738.4|18
1727432250000|2024-09-27 10:17:30|195880.7|195755.7|195872.8|195747.8|195880.7|195755.7|195870.8|195745.8|11
1727432260000|2024-09-27 10:17:40|195868.8|195743.8|195877.2|195752.2|195877.2|195752.2|195868.8|195743.8|15
1727432270000|2024-09-27 10:17:50|195869.1|195744.1|195873.8|195748.8|195877.4|195752.4|195866.7|195741.7|15
1727432280000|2024-09-27 10:18:00|195874.4|195749.4|195870.4|195745.4|195876.4|195751.4|195870.3|195745.3|19
1727432290000|2024-09-27 10:18:10|195872.6|195747.6|195868.7|195743.7|195873.8|195748.8|195865|195740|20
1727432300000|2024-09-27 10:18:20|195870.3|195745.3|195879.4|195754.4|195880.7|195755.7|195870.3|195745.3|11
1727432310000|2024-09-27 10:18:30|195879.2|195754.2|195868.7|195743.7|195879.2|195754.2|195868.7|195743.7|22
1727432320000|2024-09-27 10:18:40|195870|195745|195870.2|195745.2|195873|195748|195862.7|195737.7|20
1727432330000|2024-09-27 10:18:50|195870.5|195745.5|195865.7|195740.7|195870.5|195745.5|195861.1|195736.1|12
1727432340000|2024-09-27 10:19:00|195863.4|195738.4|195865.7|195740.7|195868|195743|195861.5|195736.5|17
1727432350000|2024-09-27 10:19:10|195869|195744|195871.5|195746.5|195874.7|195749.7|195866.7|195741.7|17
1727432360000|2024-09-27 10:19:20|195870.9|195745.9|195871.4|195746.4|195871.9|195746.9|195868.7|195743.7|11
1727432370000|2024-09-27 10:19:30|195872.9|195747.9|195872|195747|195872.9|195747.9|195870.3|195745.3|11
1727432380000|2024-09-27 10:19:40|195872.9|195747.9|195872.4|195747.4|195874.5|195749.5|195871.5|195746.5|11
1727432390000|2024-09-27 10:19:50|195871|195746|195869.3|195744.3|195871|195746|195867.2|195742.2|9
1727432400000|2024-09-27 10:20:00|195867.8|195742.8|195870.4|195745.4|195872.3|195747.3|195867.2|195742.2|15
1727432410000|2024-09-27 10:20:10|195869.2|195744.2|195857.9|195732.9|195870.5|195745.5|195855.3|195730.3|9
1727432420000|2024-09-27 10:20:20|195859.6|195734.6|195859.4|195734.4|195859.6|195734.6|195859.4|195734.4|2
1727432430000|2024-09-27 10:20:30|195851.3|195726.3|195853.1|195728.1|195853.1|195728.1|195848|195723|5
1727432440000|2024-09-27 10:20:40|195852.3|195727.3|195851.9|195726.9|195852.5|195727.5|195850.4|195725.4|6
1727432450000|2024-09-27 10:20:50|195850.8|195725.8|195849.9|195724.9|195850.8|195725.8|195849.9|195724.9|2
1727432460000|2024-09-27 10:21:00|195846.8|195721.8|195844.7|195719.7|195849|195724|195840.1|195715.1|9
1727432470000|2024-09-27 10:21:10|195845.7|195720.7|195862.6|195737.6|195862.6|195737.6|195845.7|195720.7|7
1727432480000|2024-09-27 10:21:20|195868|195743|195864.9|195739.9|195870.3|195745.3|195864.9|195739.9|8
1727432490000|2024-09-27 10:21:30|195866|195741|195868.4|195743.4|195869.7|195744.7|195866|195741|6
1727432500000|2024-09-27 10:21:40|195865.3|195740.3|195863.2|195738.2|195865.3|195740.3|195862|195737|15
1727432520000|2024-09-27 10:22:00|195862.9|195737.9|195861.3|195736.3|195862.9|195737.9|195861.3|195736.3|4
1727432530000|2024-09-27 10:22:10|195862.9|195737.9|195861.6|195736.6|195862.9|195737.9|195861.6|195736.6|2
1727432550000|2024-09-27 10:22:30|195861.5|195736.5|195848.8|195723.8|195861.5|195736.5|195846|195721|9
1727432560000|2024-09-27 10:22:40|195847.2|195722.2|195848.1|195723.1|195848.1|195723.1|195847|195722|3
1727432570000|2024-09-27 10:22:50|195846.9|195721.9|195846.9|195721.9|195846.9|195721.9|195846.9|195721.9|1
1727432580000|2024-09-27 10:23:00|195846|195721|195837.2|195712.2|195846.1|195721.1|195836.4|195711.4|10
1727432590000|2024-09-27 10:23:10|195838.5|195713.5|195839.1|195714.1|195841.5|195716.5|195836.6|195711.6|11
1727432600000|2024-09-27 10:23:20|195840.1|195715.1|195841.7|195716.7|195841.7|195716.7|195837.2|195712.2|6
1727432610000|2024-09-27 10:23:30|195842.7|195717.7|195842.5|195717.5|195846.7|195721.7|195839.8|195714.8|5
1727432620000|2024-09-27 10:23:40|195842.7|195717.7|195839.8|195714.8|195842.7|195717.7|195838.9|195713.9|8
1727432630000|2024-09-27 10:23:50|195840.5|195715.5|195842.5|195717.5|195842.5|195717.5|195839.7|195714.7|5
1727432640000|2024-09-27 10:24:00|195841.6|195716.6|195841.7|195716.7|195841.7|195716.7|195840.3|195715.3|6
1727432650000|2024-09-27 10:24:10|195841|195716|195846.1|195721.1|195851.6|195726.6|195840.3|195715.3|16
1727432660000|2024-09-27 10:24:20|195845|195720|195860|195735|195865.6|195740.6|195845|195720|17
1727432670000|2024-09-27 10:24:30|195858.6|195733.6|195857.9|195732.9|195858.6|195733.6|195857.9|195732.9|2
1727432680000|2024-09-27 10:24:40|195857.5|195732.5|195858.5|195733.5|195862.1|195737.1|195857.5|195732.5|15
1727432690000|2024-09-27 10:24:50|195859.7|195734.7|195858.4|195733.4|195862.3|195737.3|195858.3|195733.3|15
1727432700000|2024-09-27 10:25:00|195860|195735|195859.4|195734.4|195860|195735|195858.5|195733.5|11
1727432710000|2024-09-27 10:25:10|195859.5|195734.5|195859.4|195734.4|195863.9|195738.9|195858.3|195733.3|14
1727432720000|2024-09-27 10:25:20|195858.2|195733.2|195861|195736|195864.5|195739.5|195843.5|195718.5|12
1727432730000|2024-09-27 10:25:30|195859.7|195734.7|195860.3|195735.3|195863.1|195738.1|195859.7|195734.7|4
1727432740000|2024-09-27 10:25:40|195859.8|195734.8|195859.8|195734.8|195859.8|195734.8|195859.8|195734.8|1
1727432750000|2024-09-27 10:25:50|195862.7|195737.7|195862.2|195737.2|195866.8|195741.8|195859.1|195734.1|17
1727432760000|2024-09-27 10:26:00|195863.3|195738.3|195865|195740|195866.3|195741.3|195862.2|195737.2|16
1727432770000|2024-09-27 10:26:10|195863|195738|195861|195736|195867.2|195742.2|195861|195736|13
1727432780000|2024-09-27 10:26:20|195862.1|195737.1|195864|195739|195865.2|195740.2|195862.1|195737.1|9
1727432790000|2024-09-27 10:26:30|195865.2|195740.2|195864.9|195739.9|195871.2|195746.2|195864.9|195739.9|15
1727432800000|2024-09-27 10:26:40|195866.1|195741.1|195864.7|195739.7|195866.4|195741.4|195864.7|195739.7|10
1727432810000|2024-09-27 10:26:50|195865.3|195740.3|195865.3|195740.3|195865.3|195740.3|195865.3|195740.3|1
1727432820000|2024-09-27 10:27:00|195866.3|195741.3|195872.6|195747.6|195872.6|195747.6|195866.3|195741.3|5
1727432830000|2024-09-27 10:27:10|195871.3|195746.3|195867.4|195742.4|195871.3|195746.3|195867.2|195742.2|9
1727432850000|2024-09-27 10:27:30|195868.2|195743.2|195870.1|195745.1|195871.4|195746.4|195868.2|195743.2|6
1727432860000|2024-09-27 10:27:40|195871.3|195746.3|195871.5|195746.5|195873|195748|195871.3|195746.3|5
1727432870000|2024-09-27 10:27:50|195870.3|195745.3|195875.8|195750.8|195877.5|195752.5|195869.3|195744.3|11
1727432880000|2024-09-27 10:28:00|195874.8|195749.8|195875.5|195750.5|195876.1|195751.1|195870.2|195745.2|6
1727432890000|2024-09-27 10:28:10|195876.7|195751.7|195876.6|195751.6|195876.7|195751.7|195876.6|195751.6|2
1727432900000|2024-09-27 10:28:20|195873|195748|195875.2|195750.2|195876.1|195751.1|195873|195748|7
1727432910000|2024-09-27 10:28:30|195875.9|195750.9|195870.5|195745.5|195875.9|195750.9|195870.2|195745.2|11
1727432920000|2024-09-27 10:28:40|195871.3|195746.3|195870.8|195745.8|195875.6|195750.6|195869.7|195744.7|11
1727432930000|2024-09-27 10:28:50|195873.3|195748.3|195869.3|195744.3|195873.4|195748.4|195868|195743|7
1727432940000|2024-09-27 10:29:00|195867.5|195742.5|195868.9|195743.9|195868.9|195743.9|195867.5|195742.5|2
1727432950000|2024-09-27 10:29:10|195870.2|195745.2|195869.6|195744.6|195871.5|195746.5|195869|195744|5
1727432960000|2024-09-27 10:29:20|195871.3|195746.3|195875.9|195750.9|195878.2|195753.2|195871.3|195746.3|23
1727432970000|2024-09-27 10:29:30|195874.6|195749.6|195876.3|195751.3|195880.6|195755.6|195871.7|195746.7|15
1727432980000|2024-09-27 10:29:40|195877.1|195752.1|195873.8|195748.8|195877.7|195752.7|195872.1|195747.1|8
1727432990000|2024-09-27 10:29:50|195875.2|195750.2|195873.4|195748.4|195875.2|195750.2|195872.7|195747.7|9
1727433000000|2024-09-27 10:30:00|195870.8|195745.8|195874.3|195749.3|195874.3|195749.3|195867|195742|20
1727433010000|2024-09-27 10:30:10|195873|195748|195876.2|195751.2|195878.4|195753.4|195872.7|195747.7|19
1727433020000|2024-09-27 10:30:20|195877.4|195752.4|195872.5|195747.5|195882.4|195757.4|195871.8|195746.8|20
1727433030000|2024-09-27 10:30:30|195867.6|195742.6|195869.8|195744.8|195877.7|195752.7|195867.6|195742.6|10
1727433040000|2024-09-27 10:30:40|195871.2|195746.2|195873.2|195748.2|195875.4|195750.4|195870.8|195745.8|14
1727433050000|2024-09-27 10:30:50|195871.6|195746.6|195878.5|195753.5|195881.7|195756.7|195871.5|195746.5|8
1727433060000|2024-09-27 10:31:00|195879.2|195754.2|195872.3|195747.3|195881.7|195756.7|195871.5|195746.5|12
1727433070000|2024-09-27 10:31:10|195873.7|195748.7|195880.2|195755.2|195883|195758|195873.7|195748.7|12
1727433080000|2024-09-27 10:31:20|195881.7|195756.7|195880.7|195755.7|195881.7|195756.7|195880.7|195755.7|3
1727433090000|2024-09-27 10:31:30|195879.3|195754.3|195882.8|195757.8|195883|195758|195877.9|195752.9|12
1727433100000|2024-09-27 10:31:40|195878.6|195753.6|195874.8|195749.8|195882|195757|195873.5|195748.5|9
1727433110000|2024-09-27 10:31:50|195876.4|195751.4|195876|195751|195876.4|195751.4|195876|195751|3
1727433120000|2024-09-27 10:32:00|195877|195752|195886.8|195761.8|195886.8|195761.8|195877|195752|17
1727433130000|2024-09-27 10:32:10|195882.5|195757.5|195880.2|195755.2|195884.9|195759.9|195880.2|195755.2|16
1727433140000|2024-09-27 10:32:20|195880.1|195755.1|195881|195756|195885.3|195760.3|195879.1|195754.1|9
1727433150000|2024-09-27 10:32:30|195881.2|195756.2|195876.5|195751.5|195881.9|195756.9|195876.5|195751.5|9
1727433160000|2024-09-27 10:32:40|195876.9|195751.9|195877.1|195752.1|195881.2|195756.2|195872.7|195747.7|17
1727433170000|2024-09-27 10:32:50|195877.6|195752.6|195870.8|195745.8|195878.9|195753.9|195867.7|195742.7|10
1727433180000|2024-09-27 10:33:00|195869.7|195744.7|195873.1|195748.1|195873.8|195748.8|195869.7|195744.7|15
1727433190000|2024-09-27 10:33:10|195875|195750|195874|195749|195876.3|195751.3|195871.4|195746.4|14
1727433200000|2024-09-27 10:33:20|195873.9|195748.9|195875.4|195750.4|195882.2|195757.2|195873.9|195748.9|7
1727433210000|2024-09-27 10:33:30|195873.6|195748.6|195880.9|195755.9|195889.3|195764.3|195872.1|195747.1|24
1727433220000|2024-09-27 10:33:40|195875.1|195750.1|195881.3|195756.3|195882.9|195757.9|195875.1|195750.1|32
1727433230000|2024-09-27 10:33:50|195877.8|195752.8|195874.5|195749.5|195884.5|195759.5|195874.5|195749.5|30
1727433240000|2024-09-27 10:34:00|195875.2|195750.2|195877.5|195752.5|195877.5|195752.5|195871.6|195746.6|8
1727433250000|2024-09-27 10:34:10|195877.7|195752.7|195878.1|195753.1|195880.6|195755.6|195875.5|195750.5|9
1727433260000|2024-09-27 10:34:20|195878|195753|195938.9|195813.9|195938.9|195813.9|195875.9|195750.9|16
1727433270000|2024-09-27 10:34:30|195937.7|195812.7|195942.8|195817.8|195949|195824|195937.7|195812.7|9
1727433280000|2024-09-27 10:34:40|195942.7|195817.7|195940.4|195815.4|195942.7|195817.7|195938.8|195813.8|7
1727433290000|2024-09-27 10:34:50|195938.7|195813.7|195934|195809|195945|195820|195930.8|195805.8|15
1727433300000|2024-09-27 10:35:00|195935.4|195810.4|195935.9|195810.9|195940.9|195815.9|195930.8|195805.8|10
1727433310000|2024-09-27 10:35:10|195935.8|195810.8|195926.8|195801.8|195936.3|195811.3|195924.9|195799.9|5
1727433320000|2024-09-27 10:35:20|195928.6|195803.6|195929.8|195804.8|195930.8|195805.8|195928.4|195803.4|5
1727433330000|2024-09-27 10:35:30|195929.9|195804.9|195929.9|195804.9|195929.9|195804.9|195929.9|195804.9|1
1727433340000|2024-09-27 10:35:40|195931.3|195806.3|195938.8|195813.8|195940|195815|195927.6|195802.6|6
1727433350000|2024-09-27 10:35:50|195938.3|195813.3|195937.8|195812.8|195940.5|195815.5|195935.8|195810.8|8
1727433360000|2024-09-27 10:36:00|195938.7|195813.7|195933.7|195808.7|195939.6|195814.6|195931.2|195806.2|9
1727433370000|2024-09-27 10:36:10|195928.5|195803.5|195929.3|195804.3|195933.6|195808.6|195926.7|195801.7|9
1727433380000|2024-09-27 10:36:20|195930.6|195805.6|195932.4|195807.4|195932.4|195807.4|195930.6|195805.6|3
1727433390000|2024-09-27 10:36:30|195933.1|195808.1|195933.1|195808.1|195933.1|195808.1|195933.1|195808.1|1
1727433400000|2024-09-27 10:36:40|195934.3|195809.3|195936.7|195811.7|195944.5|195819.5|195933|195808|9
1727433410000|2024-09-27 10:36:50|195938.4|195813.4|195938.6|195813.6|195938.6|195813.6|195938.4|195813.4|2
1727433420000|2024-09-27 10:37:00|195939.7|195814.7|195940.1|195815.1|195941.5|195816.5|195938.5|195813.5|5
1727433430000|2024-09-27 10:37:10|195940.3|195815.3|195940.3|195815.3|195940.3|195815.3|195940.3|195815.3|1
1727433440000|2024-09-27 10:37:20|195941.3|195816.3|195943.7|195818.7|195943.7|195818.7|195941.3|195816.3|4
1727433450000|2024-09-27 10:37:30|195942.5|195817.5|195942.8|195817.8|195942.8|195817.8|195942.5|195817.5|2
1727433460000|2024-09-27 10:37:40|195944.2|195819.2|195941.2|195816.2|195944.2|195819.2|195941.2|195816.2|3
1727433470000|2024-09-27 10:37:50|195942.7|195817.7|195939.5|195814.5|195942.7|195817.7|195938.9|195813.9|5
1727433480000|2024-09-27 10:38:00|195941.8|195816.8|195945.3|195820.3|195952.9|195827.9|195941.8|195816.8|12
1727433500000|2024-09-27 10:38:20|195944.3|195819.3|195945.1|195820.1|195945.1|195820.1|195944.3|195819.3|2
1727433510000|2024-09-27 10:38:30|195946.9|195821.9|195947|195822|195949.6|195824.6|195946.9|195821.9|7
1727433520000|2024-09-27 10:38:40|195949.2|195824.2|195946.9|195821.9|195949.2|195824.2|195946.9|195821.9|2
1727433540000|2024-09-27 10:39:00|195947.8|195822.8|195949.8|195824.8|195950.1|195825.1|195943.9|195818.9|10
1727433550000|2024-09-27 10:39:10|195949.9|195824.9|195948.2|195823.2|195952.1|195827.1|195946|195821|11
1727433560000|2024-09-27 10:39:20|195949.8|195824.8|195947.8|195822.8|195949.8|195824.8|195947.8|195822.8|4
1727433590000|2024-09-27 10:39:50|195949.8|195824.8|195918.9|195793.9|195949.8|195824.8|195918.9|195793.9|3
1727433600000|2024-09-27 10:40:00|195921.3|195796.3|195899.4|195774.4|195944|195819|195890.5|195765.5|25
1727433610000|2024-09-27 10:40:10|195898.9|195773.9|195897.1|195772.1|195898.9|195773.9|195893.8|195768.8|25
1727433620000|2024-09-27 10:40:20|195898.4|195773.4|195901|195776|195901.1|195776.1|195894.9|195769.9|23
1727433630000|2024-09-27 10:40:30|195899.8|195774.8|195901.3|195776.3|195901.8|195776.8|195899.1|195774.1|7
1727433640000|2024-09-27 10:40:40|195899.6|195774.6|195826.4|195701.4|195902.7|195777.7|195813.7|195688.7|20
1727433650000|2024-09-27 10:40:50|195824.6|195699.6|195828.4|195703.4|195828.4|195703.4|195824.6|195699.6|5
1727433660000|2024-09-27 10:41:00|195826.8|195701.8|195827.2|195702.2|195828.1|195703.1|195824.8|195699.8|6
1727433670000|2024-09-27 10:41:10|195827.6|195702.6|195827.6|195702.6|195827.6|195702.6|195827.6|195702.6|1
1727433680000|2024-09-27 10:41:20|195828.3|195703.3|195827.4|195702.4|195828.3|195703.3|195824.1|195699.1|19
1727433690000|2024-09-27 10:41:30|195827.6|195702.6|195827.5|195702.5|195828.4|195703.4|195825.7|195700.7|8
1727433700000|2024-09-27 10:41:40|195827.4|195702.4|195827.3|195702.3|195829.3|195704.3|195826|195701|12
1727433710000|2024-09-27 10:41:50|195831|195706|195826.9|195701.9|195831|195706|195825.4|195700.4|21
1727433720000|2024-09-27 10:42:00|195827.8|195702.8|195786|195661|195827.8|195702.8|195786|195661|19
1727433730000|2024-09-27 10:42:10|195787.7|195662.7|195787.5|195662.5|195789.3|195664.3|195785.6|195660.6|26
1727433740000|2024-09-27 10:42:20|195788.3|195663.3|195787.3|195662.3|195789.5|195664.5|195784.3|195659.3|32
1727433750000|2024-09-27 10:42:30|195786.4|195661.4|195787.1|195662.1|195789.9|195664.9|195785.2|195660.2|21
1727433760000|2024-09-27 10:42:40|195788.1|195663.1|195786|195661|195788.1|195663.1|195786|195661|3
1727433770000|2024-09-27 10:42:50|195787|195662|195786.6|195661.6|195788.5|195663.5|195785.6|195660.6|14
1727433780000|2024-09-27 10:43:00|195785.2|195660.2|195785.1|195660.1|195788.6|195663.6|195785.1|195660.1|11
1727433790000|2024-09-27 10:43:10|195786.1|195661.1|195786.8|195661.8|195787.7|195662.7|195786.1|195661.1|4
1727433800000|2024-09-27 10:43:20|195787.7|195662.7|195787.7|195662.7|195789.2|195664.2|195787.5|195662.5|9
1727433810000|2024-09-27 10:43:30|195788.7|195663.7|195788.3|195663.3|195789.5|195664.5|195787.5|195662.5|20
1727433820000|2024-09-27 10:43:40|195789.2|195664.2|195787.8|195662.8|195789.9|195664.9|195784.7|195659.7|32
1727433830000|2024-09-27 10:43:50|195786.6|195661.6|195788.4|195663.4|195794.6|195669.6|195785.5|195660.5|11
1727433840000|2024-09-27 10:44:00|195789.4|195664.4|195787.9|195662.9|195793.4|195668.4|195787.7|195662.7|15
1727433850000|2024-09-27 10:44:10|195788.8|195663.8|195781.2|195656.2|195796.1|195671.1|195776.1|195651.1|24
1727433860000|2024-09-27 10:44:20|195781.8|195656.8|195782.1|195657.1|195782.1|195657.1|195781.8|195656.8|2
1727433870000|2024-09-27 10:44:30|195774.2|195649.2|195742.3|195617.3|195780.4|195655.4|195737.9|195612.9|29
1727433880000|2024-09-27 10:44:40|195742.7|195617.7|195743|195618|195744.9|195619.9|195741.3|195616.3|20
1727433890000|2024-09-27 10:44:50|195742.8|195617.8|195724.3|195599.3|195742.8|195617.8|195719.5|195594.5|12
1727433900000|2024-09-27 10:45:00|195725.8|195600.8|195718.3|195593.3|195728.6|195603.6|195718.3|195593.3|16
1727433910000|2024-09-27 10:45:10|195718.9|195593.9|195719.8|195594.8|195719.9|195594.9|195718.9|195593.9|4
1727433920000|2024-09-27 10:45:20|195721.1|195596.1|195671.9|195546.9|195721.1|195596.1|195646.4|195521.4|18
1727433930000|2024-09-27 10:45:30|195668.4|195543.4|195668.1|195543.1|195672.4|195547.4|195662.4|195537.4|35
1727433940000|2024-09-27 10:45:40|195668.3|195543.3|195664.2|195539.2|195672.7|195547.7|195660.3|195535.3|31
1727433950000|2024-09-27 10:45:50|195665|195540|195636.2|195511.2|195670.3|195545.3|195629.1|195504.1|38
1727433960000|2024-09-27 10:46:00|195639.6|195514.6|195643.4|195518.4|195646.4|195521.4|195636.3|195511.3|32
1727433970000|2024-09-27 10:46:10|195642.7|195517.7|195630.9|195505.9|195647|195522|195630.5|195505.5|39
1727433980000|2024-09-27 10:46:20|195626.1|195501.1|195625|195500|195636.3|195511.3|195619.6|195494.6|39
1727433990000|2024-09-27 10:46:30|195626.5|195501.5|195563.1|195438.1|195626.5|195501.5|195561.9|195436.9|23
1727434000000|2024-09-27 10:46:40|195563.7|195438.7|195555.3|195430.3|195565.3|195440.3|195554.6|195429.6|17
1727434010000|2024-09-27 10:46:50|195554.8|195429.8|195556.5|195431.5|195560|195435|195553|195428|28
1727434020000|2024-09-27 10:47:00|195557.7|195432.7|195555.9|195430.9|195558.6|195433.6|195552.8|195427.8|26
1727434030000|2024-09-27 10:47:10|195554.8|195429.8|195553.7|195428.7|195555.6|195430.6|195550.7|195425.7|24
1727434040000|2024-09-27 10:47:20|195550|195425|195553.5|195428.5|195555|195430|195550|195425|35
1727434050000|2024-09-27 10:47:30|195551.3|195426.3|195547.8|195422.8|195554.3|195429.3|195547.8|195422.8|28
1727434060000|2024-09-27 10:47:40|195549.7|195424.7|195539|195414|195549.7|195424.7|195530.8|195405.8|30
1727434070000|2024-09-27 10:47:50|195539.3|195414.3|195539.1|195414.1|195539.3|195414.3|195537.5|195412.5|8
1727434080000|2024-09-27 10:48:00|195537.8|195412.8|195529.1|195404.1|195539.3|195414.3|195527.8|195402.8|19
1727434090000|2024-09-27 10:48:10|195529|195404|195526.7|195401.7|195530|195405|195525.3|195400.3|7
1727434100000|2024-09-27 10:48:20|195525.6|195400.6|195520.1|195395.1|195525.6|195400.6|195515.6|195390.6|9
1727434110000|2024-09-27 10:48:30|195520.9|195395.9|195515.3|195390.3|195520.9|195395.9|195508.8|195383.8|15
1727434120000|2024-09-27 10:48:40|195510.7|195385.7|195509.3|195384.3|195510.7|195385.7|195505.2|195380.2|5
1727434130000|2024-09-27 10:48:50|195504|195379|195501.6|195376.6|195507.8|195382.8|195501.6|195376.6|31
1727434140000|2024-09-27 10:49:00|195498.6|195373.6|195495.7|195370.7|195500.8|195375.8|195489.8|195364.8|12
1727434150000|2024-09-27 10:49:10|195492.8|195367.8|195496.7|195371.7|195498|195373|195492.8|195367.8|9
1727434160000|2024-09-27 10:49:20|195497.3|195372.3|195505.2|195380.2|195518.9|195393.9|195497|195372|7
1727434170000|2024-09-27 10:49:30|195503.3|195378.3|195503.5|195378.5|195505.7|195380.7|195502.1|195377.1|30
1727434180000|2024-09-27 10:49:40|195505.2|195380.2|195514.4|195389.4|195514.4|195389.4|195500.7|195375.7|28
1727434190000|2024-09-27 10:49:50|195508.5|195383.5|195508.4|195383.4|195514.8|195389.8|195504.6|195379.6|37
1727434200000|2024-09-27 10:50:00|195503.7|195378.7|195499.5|195374.5|195503.7|195378.7|195491.6|195366.6|8
1727434210000|2024-09-27 10:50:10|195499.7|195374.7|195494.6|195369.6|195499.7|195374.7|195490.5|195365.5|5
1727434220000|2024-09-27 10:50:20|195499.8|195374.8|195494.5|195369.5|195500.4|195375.4|195490.8|195365.8|14
1727434230000|2024-09-27 10:50:30|195490.8|195365.8|195445.9|195320.9|195494.6|195369.6|195434.3|195309.3|17
1727434240000|2024-09-27 10:50:40|195444.2|195319.2|195495|195370|195498.7|195373.7|195444.2|195319.2|25
1727434250000|2024-09-27 10:50:50|195493.8|195368.8|195495.3|195370.3|195495.9|195370.9|195493|195368|28
1727434260000|2024-09-27 10:51:00|195494.5|195369.5|195474.1|195349.1|195494.5|195369.5|195472.6|195347.6|23
1727434270000|2024-09-27 10:51:10|195474.2|195349.2|195473.4|195348.4|195474.2|195349.2|195471|195346|12
1727434280000|2024-09-27 10:51:20|195474.5|195349.5|195479.8|195354.8|195479.8|195354.8|195474.5|195349.5|16
1727434290000|2024-09-27 10:51:30|195481.2|195356.2|195470.4|195345.4|195483.5|195358.5|195460.7|195335.7|30
1727434300000|2024-09-27 10:51:40|195463.6|195338.6|195468.4|195343.4|195471.9|195346.9|195461.4|195336.4|37
1727434310000|2024-09-27 10:51:50|195462.8|195337.8|195445.2|195320.2|195469|195344|195439.2|195314.2|34
1727434320000|2024-09-27 10:52:00|195445.3|195320.3|195441.8|195316.8|195445.6|195320.6|195440.1|195315.1|23
1727434330000|2024-09-27 10:52:10|195440.5|195315.5|195440.2|195315.2|195445.5|195320.5|195438.4|195313.4|31
1727434340000|2024-09-27 10:52:20|195441.8|195316.8|195427.7|195302.7|195442|195317|195425.8|195300.8|33
1727434350000|2024-09-27 10:52:30|195426.1|195301.1|195428.8|195303.8|195429.8|195304.8|195424.9|195299.9|35
1727434360000|2024-09-27 10:52:40|195428.7|195303.7|195423.8|195298.8|195431.4|195306.4|195420.3|195295.3|25
1727434370000|2024-09-27 10:52:50|195424.8|195299.8|195446.7|195321.7|195463.8|195338.8|195423.5|195298.5|33
1727434380000|2024-09-27 10:53:00|195457.3|195332.3|195442.9|195317.9|195457.3|195332.3|195438.2|195313.2|33
1727434390000|2024-09-27 10:53:10|195451.6|195326.6|195444.5|195319.5|195455.1|195330.1|195441|195316|17
1727434400000|2024-09-27 10:53:20|195445.5|195320.5|195488.5|195363.5|195496.5|195371.5|195445.5|195320.5|11
1727434410000|2024-09-27 10:53:30|195485.3|195360.3|195480.6|195355.6|195485.3|195360.3|195479.6|195354.6|14
1727434420000|2024-09-27 10:53:40|195481.7|195356.7|195489.2|195364.2|195489.2|195364.2|195480.1|195355.1|7
1727434430000|2024-09-27 10:53:50|195488.9|195363.9|195488.8|195363.8|195488.9|195363.9|195487.7|195362.7|3
1727434440000|2024-09-27 10:54:00|195488|195363|195506.7|195381.7|195507.5|195382.5|195478.5|195353.5|22
1727434450000|2024-09-27 10:54:10|195506.9|195381.9|195503.3|195378.3|195507.5|195382.5|195499.7|195374.7|32
1727434460000|2024-09-27 10:54:20|195505.2|195380.2|195502.4|195377.4|195505.4|195380.4|195501.4|195376.4|26
1727434470000|2024-09-27 10:54:30|195501.4|195376.4|195501.5|195376.5|195503.5|195378.5|195500.9|195375.9|25
1727434480000|2024-09-27 10:54:40|195502.6|195377.6|195501.8|195376.8|195504.6|195379.6|195499.9|195374.9|38
1727434490000|2024-09-27 10:54:50|195500.4|195375.4|195501.6|195376.6|195502.6|195377.6|195499.1|195374.1|34
1727434500000|2024-09-27 10:55:00|195501.3|195376.3|195483.5|195358.5|195501.3|195376.3|195479|195354|26
1727434510000|2024-09-27 10:55:10|195483.7|195358.7|195491|195366|195494.4|195369.4|195483.7|195358.7|10
1727434520000|2024-09-27 10:55:20|195490.4|195365.4|195486.7|195361.7|195492.6|195367.6|195483.9|195358.9|17
1727434530000|2024-09-27 10:55:30|195487.8|195362.8|195504.6|195379.6|195506.4|195381.4|195487.7|195362.7|22
1727434540000|2024-09-27 10:55:40|195505.2|195380.2|195502.8|195377.8|195506.5|195381.5|195502.4|195377.4|38
1727434550000|2024-09-27 10:55:50|195504.8|195379.8|195506.9|195381.9|195506.9|195381.9|195502|195377|32
1727434560000|2024-09-27 10:56:00|195510.1|195385.1|195494.8|195369.8|195510.1|195385.1|195490.9|195365.9|19
1727434570000|2024-09-27 10:56:10|195495.2|195370.2|195502.7|195377.7|195509.2|195384.2|195493.5|195368.5|31
1727434580000|2024-09-27 10:56:20|195503.6|195378.6|195505.6|195380.6|195506.3|195381.3|195500.9|195375.9|31
1727434590000|2024-09-27 10:56:30|195500.8|195375.8|195502.3|195377.3|195507|195382|195500.8|195375.8|34
1727434600000|2024-09-27 10:56:40|195503.7|195378.7|195506|195381|195506|195381|195500.6|195375.6|37
1727434610000|2024-09-27 10:56:50|195507.2|195382.2|195503.7|195378.7|195508.4|195383.4|195497.5|195372.5|32
1727434620000|2024-09-27 10:57:00|195505.5|195380.5|195489.9|195364.9|195505.5|195380.5|195486.3|195361.3|20
1727434630000|2024-09-27 10:57:10|195489.8|195364.8|195491|195366|195491|195366|195485|195360|10
1727434640000|2024-09-27 10:57:20|195490.7|195365.7|195490.7|195365.7|195491.8|195366.8|195489.4|195364.4|19
1727434650000|2024-09-27 10:57:30|195490|195365|195490.7|195365.7|195493.8|195368.8|195481.5|195356.5|15
1727434660000|2024-09-27 10:57:40|195487.8|195362.8|195491.6|195366.6|195496.2|195371.2|195487.8|195362.8|13
1727434670000|2024-09-27 10:57:50|195491.7|195366.7|195536.3|195411.3|195547.8|195422.8|195491.7|195366.7|23
1727434680000|2024-09-27 10:58:00|195542.6|195417.6|195529.3|195404.3|195542.6|195417.6|195526.5|195401.5|21
1727434690000|2024-09-27 10:58:10|195530.2|195405.2|195527.4|195402.4|195530.2|195405.2|195526.7|195401.7|26
1727434700000|2024-09-27 10:58:20|195527.9|195402.9|195528.1|195403.1|195532.6|195407.6|195527.8|195402.8|25
1727434710000|2024-09-27 10:58:30|195528.9|195403.9|195543.9|195418.9|195543.9|195418.9|195528|195403|26
1727434720000|2024-09-27 10:58:40|195539.9|195414.9|195531.9|195406.9|195539.9|195414.9|195528.1|195403.1|24
1727434730000|2024-09-27 10:58:50|195530.6|195405.6|195525.4|195400.4|195531.7|195406.7|195508.9|195383.9|27
1727434740000|2024-09-27 10:59:00|195524.5|195399.5|195512.7|195387.7|195524.5|195399.5|195508.2|195383.2|22
1727434750000|2024-09-27 10:59:10|195526.8|195401.8|195527.7|195402.7|195531.2|195406.2|195525.9|195400.9|18
1727434760000|2024-09-27 10:59:20|195526.9|195401.9|195526.1|195401.1|195529.6|195404.6|195520.7|195395.7|24
1727434770000|2024-09-27 10:59:30|195525.3|195400.3|195534.8|195409.8|195538.8|195413.8|195515.1|195390.1|27
1727434780000|2024-09-27 10:59:40|195537.6|195412.6|195538.4|195413.4|195538.6|195413.6|195536.7|195411.7|15
1727434790000|2024-09-27 10:59:50|195539.9|195414.9|195542.7|195417.7|195543.5|195418.5|195538.5|195413.5|12
1727434800000|2024-09-27 11:00:00|195541.8|195416.8|195632.9|195507.9|195634|195509|195541.8|195416.8|36
1727434810000|2024-09-27 11:00:10|195632.7|195507.7|195622.4|195497.4|195632.9|195507.9|195619.9|195494.9|27
1727434820000|2024-09-27 11:00:20|195621|195496|195621.9|195496.9|195625.1|195500.1|195619.2|195494.2|27
1727434830000|2024-09-27 11:00:30|195623.8|195498.8|195619.9|195494.9|195623.8|195498.8|195615.5|195490.5|31
1727434840000|2024-09-27 11:00:40|195620.3|195495.3|195590|195465|195621.3|195496.3|195588.2|195463.2|37
1727434850000|2024-09-27 11:00:50|195590.2|195465.2|195589.3|195464.3|195590.8|195465.8|195585.1|195460.1|31
1727434860000|2024-09-27 11:01:00|195576|195451|195596.5|195471.5|195597.6|195472.6|195576|195451|22
1727434870000|2024-09-27 11:01:10|195596.7|195471.7|195594.4|195469.4|195599|195474|195593.9|195468.9|21
1727434880000|2024-09-27 11:01:20|195594.2|195469.2|195591.5|195466.5|195595.8|195470.8|195591.4|195466.4|18
1727434890000|2024-09-27 11:01:30|195594.5|195469.5|195594.6|195469.6|195596.6|195471.6|195591.6|195466.6|18
1727434900000|2024-09-27 11:01:40|195590.9|195465.9|195595.3|195470.3|195606.9|195481.9|195584.9|195459.9|16
1727434910000|2024-09-27 11:01:50|195593.9|195468.9|195595.6|195470.6|195597.9|195472.9|195590.9|195465.9|17
1727434920000|2024-09-27 11:02:00|195597|195472|195591.8|195466.8|195597|195472|195575.6|195450.6|13
1727434930000|2024-09-27 11:02:10|195592.7|195467.7|195592.9|195467.9|195592.9|195467.9|195578|195453|10
1727434940000|2024-09-27 11:02:20|195590.7|195465.7|195592.6|195467.6|195593.6|195468.6|195590.4|195465.4|7
1727434950000|2024-09-27 11:02:30|195589.1|195464.1|195594.1|195469.1|195594.8|195469.8|195583.2|195458.2|8
1727434960000|2024-09-27 11:02:40|195591|195466|195654.8|195529.8|195654.8|195529.8|195589.5|195464.5|9
1727434970000|2024-09-27 11:02:50|195650.9|195525.9|195649.8|195524.8|195654.2|195529.2|195647.2|195522.2|7
1727434980000|2024-09-27 11:03:00|195650.5|195525.5|195649.7|195524.7|195652.3|195527.3|195648|195523|7
1727434990000|2024-09-27 11:03:10|195646.9|195521.9|195650.7|195525.7|195650.7|195525.7|195646.5|195521.5|6
1727435000000|2024-09-27 11:03:20|195647.6|195522.6|195647.7|195522.7|195650.6|195525.6|195647|195522|14
1727435010000|2024-09-27 11:03:30|195649.4|195524.4|195645.6|195520.6|195649.4|195524.4|195644.9|195519.9|13
1727435020000|2024-09-27 11:03:40|195647.9|195522.9|195620.9|195495.9|195647.9|195522.9|195618.7|195493.7|28
1727435030000|2024-09-27 11:03:50|195621.9|195496.9|195623.2|195498.2|195627.3|195502.3|195620.5|195495.5|31
1727435040000|2024-09-27 11:04:00|195624.3|195499.3|195633.5|195508.5|195642.6|195517.6|195598.7|195473.7|38
1727435050000|2024-09-27 11:04:10|195634.3|195509.3|195629.4|195504.4|195635.4|195510.4|195625|195500|37
1727435060000|2024-09-27 11:04:20|195628.7|195503.7|195625.3|195500.3|195628.9|195503.9|195624.2|195499.2|39
1727435070000|2024-09-27 11:04:30|195625.5|195500.5|195628.8|195503.8|195628.8|195503.8|195625.3|195500.3|36
1727435080000|2024-09-27 11:04:40|195628.7|195503.7|195626.8|195501.8|195629.2|195504.2|195625.6|195500.6|36
1727435090000|2024-09-27 11:04:50|195625.2|195500.2|195625.5|195500.5|195628.8|195503.8|195625.2|195500.2|36
1727435100000|2024-09-27 11:05:00|195626.7|195501.7|195632.3|195507.3|195635|195510|195594.8|195469.8|22
1727435110000|2024-09-27 11:05:10|195632.2|195507.2|195629.7|195504.7|195633.6|195508.6|195610.9|195485.9|29
1727435120000|2024-09-27 11:05:20|195630|195505|195629|195504|195630|195505|195623.8|195498.8|33
1727435130000|2024-09-27 11:05:30|195628.2|195503.2|195626.4|195501.4|195629.6|195504.6|195621.5|195496.5|39
1727435140000|2024-09-27 11:05:40|195625.3|195500.3|195627|195502|195628.1|195503.1|195620.5|195495.5|38
1727435150000|2024-09-27 11:05:50|195626.8|195501.8|195619.7|195494.7|195628.5|195503.5|195618.8|195493.8|40
1727435160000|2024-09-27 11:06:00|195619.1|195494.1|195628.9|195503.9|195634.1|195509.1|195611|195486|35
1727435170000|2024-09-27 11:06:10|195628.8|195503.8|195616.1|195491.1|195628.8|195503.8|195616.1|195491.1|23
1727435180000|2024-09-27 11:06:20|195616.8|195491.8|195607|195482|195618|195493|195605.9|195480.9|30
1727435190000|2024-09-27 11:06:30|195612.6|195487.6|195627.6|195502.6|195639|195514|195604.5|195479.5|31
1727435200000|2024-09-27 11:06:40|195626.1|195501.1|195626.4|195501.4|195628.3|195503.3|195623.1|195498.1|19
1727435210000|2024-09-27 11:06:50|195626.1|195501.1|195624.9|195499.9|195627|195502|195623.1|195498.1|25
1727435220000|2024-09-27 11:07:00|195625.9|195500.9|195621.4|195496.4|195628.6|195503.6|195620.1|195495.1|29
1727435230000|2024-09-27 11:07:10|195626.5|195501.5|195624.9|195499.9|195629.2|195504.2|195624.9|195499.9|31
1727435240000|2024-09-27 11:07:20|195625.7|195500.7|195625.4|195500.4|195627.9|195502.9|195624.1|195499.1|34
1727435250000|2024-09-27 11:07:30|195626.8|195501.8|195610.7|195485.7|195627.1|195502.1|195599.8|195474.8|28
1727435260000|2024-09-27 11:07:40|195609.6|195484.6|195610.7|195485.7|195611.4|195486.4|195596.4|195471.4|17
1727435270000|2024-09-27 11:07:50|195611.9|195486.9|195611.7|195486.7|195612.7|195487.7|195611.2|195486.2|11
1727435280000|2024-09-27 11:08:00|195612.6|195487.6|195610.6|195485.6|195612.6|195487.6|195598|195473|24
1727435290000|2024-09-27 11:08:10|195610|195485|195608.9|195483.9|195610.8|195485.8|195605.8|195480.8|21
1727435300000|2024-09-27 11:08:20|195609.5|195484.5|195609.6|195484.6|195610.2|195485.2|195605.3|195480.3|22
1727435310000|2024-09-27 11:08:30|195610.5|195485.5|195605.8|195480.8|195610.6|195485.6|195596.7|195471.7|28
1727435320000|2024-09-27 11:08:40|195605.5|195480.5|195610.2|195485.2|195614.5|195489.5|195605.5|195480.5|19
1727435330000|2024-09-27 11:08:50|195611.1|195486.1|195638.5|195513.5|195639.8|195514.8|195609.6|195484.6|26
1727435340000|2024-09-27 11:09:00|195639.4|195514.4|195639.3|195514.3|195639.8|195514.8|195637.6|195512.6|16
1727435350000|2024-09-27 11:09:10|195638.5|195513.5|195637.3|195512.3|195638.5|195513.5|195629.9|195504.9|29
1727435360000|2024-09-27 11:09:20|195638.1|195513.1|195627.9|195502.9|195638.3|195513.3|195626.7|195501.7|21
1727435370000|2024-09-27 11:09:30|195627.4|195502.4|195626.8|195501.8|195629.4|195504.4|195622.4|195497.4|30
1727435380000|2024-09-27 11:09:40|195626.9|195501.9|195624.7|195499.7|195628.7|195503.7|195622.5|195497.5|29
1727435390000|2024-09-27 11:09:50|195624.6|195499.6|195625.4|195500.4|195628.3|195503.3|195621.7|195496.7|30
1727435400000|2024-09-27 11:10:00|195623.2|195498.2|195628.1|195503.1|195629.2|195504.2|195606.1|195481.1|26
1727435410000|2024-09-27 11:10:10|195626.6|195501.6|195626.1|195501.1|195629.2|195504.2|195623.3|195498.3|28
1727435420000|2024-09-27 11:10:20|195627.5|195502.5|195623.8|195498.8|195628.9|195503.9|195621.4|195496.4|34
1727435430000|2024-09-27 11:10:30|195625.6|195500.6|195626.5|195501.5|195627.6|195502.6|195622.6|195497.6|30
1727435440000|2024-09-27 11:10:40|195622.7|195497.7|195624.6|195499.6|195628.5|195503.5|195620.8|195495.8|33
1727435450000|2024-09-27 11:10:50|195626.1|195501.1|195627.9|195502.9|195631|195506|195622.1|195497.1|34
1727435460000|2024-09-27 11:11:00|195628|195503|195617|195492|195628|195503|195606.9|195481.9|27
1727435470000|2024-09-27 11:11:10|195617.2|195492.2|195612.5|195487.5|195618.5|195493.5|195611.5|195486.5|24
1727435480000|2024-09-27 11:11:20|195615.7|195490.7|195638.7|195513.7|195639.1|195514.1|195607.5|195482.5|26
1727435490000|2024-09-27 11:11:30|195638.3|195513.3|195638.2|195513.2|195638.7|195513.7|195637.4|195512.4|7
1727435500000|2024-09-27 11:11:40|195638|195513|195624.9|195499.9|195638|195513|195620.7|195495.7|23
1727435510000|2024-09-27 11:11:50|195626.6|195501.6|195628.9|195503.9|195628.9|195503.9|195611.1|195486.1|37
1727435520000|2024-09-27 11:12:00|195613.1|195488.1|195610.8|195485.8|195618.2|195493.2|195606.1|195481.1|22
1727435530000|2024-09-27 11:12:10|195605.2|195480.2|195610.3|195485.3|195612.6|195487.6|195605.2|195480.2|21
1727435540000|2024-09-27 11:12:20|195609|195484|195598.5|195473.5|195609|195484|195594.3|195469.3|28
1727435550000|2024-09-27 11:12:30|195599|195474|195598.7|195473.7|195599.6|195474.6|195593.9|195468.9|26
1727435560000|2024-09-27 11:12:40|195598.4|195473.4|195614.7|195489.7|195614.7|195489.7|195594|195469|24
1727435570000|2024-09-27 11:12:50|195615.3|195490.3|195614.7|195489.7|195617|195492|195611.8|195486.8|19
1727435580000|2024-09-27 11:13:00|195615.5|195490.5|195636.1|195511.1|195640.6|195515.6|195615.5|195490.5|32
1727435590000|2024-09-27 11:13:10|195637.6|195512.6|195628.4|195503.4|195637.8|195512.8|195626.2|195501.2|22
1727435600000|2024-09-27 11:13:20|195629|195504|195624.8|195499.8|195629.6|195504.6|195624.2|195499.2|31
1727435610000|2024-09-27 11:13:30|195626.3|195501.3|195629.5|195504.5|195634.5|195509.5|195624.2|195499.2|31
1727435620000|2024-09-27 11:13:40|195628.7|195503.7|195630.2|195505.2|195635.6|195510.6|195627.4|195502.4|34
1727435630000|2024-09-27 11:13:50|195631.3|195506.3|195633|195508|195633|195508|195628.7|195503.7|37
1727435640000|2024-09-27 11:14:00|195621.1|195496.1|195630.1|195505.1|195633.8|195508.8|195621.1|195496.1|37
1727435650000|2024-09-27 11:14:10|195627.8|195502.8|195627.7|195502.7|195632.1|195507.1|195623|195498|18
1727435660000|2024-09-27 11:14:20|195623.4|195498.4|195621.5|195496.5|195626.9|195501.9|195616.5|195491.5|39
1727435670000|2024-09-27 11:14:30|195624.3|195499.3|195624|195499|195626.9|195501.9|195619.4|195494.4|39
1727435680000|2024-09-27 11:14:40|195623.4|195498.4|195626.3|195501.3|195627|195502|195612.6|195487.6|22
1727435690000|2024-09-27 11:14:50|195624.6|195499.6|195620.4|195495.4|195626.1|195501.1|195620|195495|23
1727435700000|2024-09-27 11:15:00|195623.1|195498.1|195623.7|195498.7|195625.9|195500.9|195619.4|195494.4|31
1727435710000|2024-09-27 11:15:10|195624.1|195499.1|195617.7|195492.7|195629.6|195504.6|195611.9|195486.9|34
1727435720000|2024-09-27 11:15:20|195616.4|195491.4|195625.7|195500.7|195629.6|195504.6|195616.4|195491.4|36
1727435730000|2024-09-27 11:15:30|195628.2|195503.2|195628.3|195503.3|195630.1|195505.1|195624.8|195499.8|26
1727435740000|2024-09-27 11:15:40|195626.2|195501.2|195624.5|195499.5|195628.8|195503.8|195622.3|195497.3|34
1727435750000|2024-09-27 11:15:50|195624|195499|195624.9|195499.9|195626.7|195501.7|195621.7|195496.7|23
1727435760000|2024-09-27 11:16:00|195628|195503|195627.1|195502.1|195632.6|195507.6|195625.4|195500.4|29
1727435770000|2024-09-27 11:16:10|195632.9|195507.9|195634.1|195509.1|195634.7|195509.7|195627.3|195502.3|27
1727435780000|2024-09-27 11:16:20|195632.4|195507.4|195628.3|195503.3|195635.3|195510.3|195628.2|195503.2|16
1727435790000|2024-09-27 11:16:30|195630.9|195505.9|195626|195501|195636.5|195511.5|195621.9|195496.9|25
1727435800000|2024-09-27 11:16:40|195625.8|195500.8|195625.3|195500.3|195628.6|195503.6|195623.6|195498.6|12
1727435810000|2024-09-27 11:16:50|195625.1|195500.1|195626.3|195501.3|195627.1|195502.1|195624.9|195499.9|8
1727435820000|2024-09-27 11:17:00|195627.8|195502.8|195717.4|195592.4|195721.4|195596.4|195626.2|195501.2|15
1727435830000|2024-09-27 11:17:10|195717.1|195592.1|195709.3|195584.3|195718.4|195593.4|195705.7|195580.7|16
1727435840000|2024-09-27 11:17:20|195706.9|195581.9|195730|195605|195786.3|195661.3|195706.9|195581.9|27
1727435850000|2024-09-27 11:17:30|195731.4|195606.4|195735.4|195610.4|195743.6|195618.6|195700.6|195575.6|29
1727435860000|2024-09-27 11:17:40|195736.1|195611.1|195727.8|195602.8|195736.1|195611.1|195722.7|195597.7|26
1727435870000|2024-09-27 11:17:50|195726.8|195601.8|195703.2|195578.2|195726.8|195601.8|195703.2|195578.2|14
1727435880000|2024-09-27 11:18:00|195700.7|195575.7|195738.9|195613.9|195741.6|195616.6|195700.7|195575.7|7
1727435890000|2024-09-27 11:18:10|195739.5|195614.5|195730|195605|195739.5|195614.5|195724.7|195599.7|17
1727435900000|2024-09-27 11:18:20|195728.5|195603.5|195717.4|195592.4|195734.1|195609.1|195715.9|195590.9|19
1727435910000|2024-09-27 11:18:30|195716.9|195591.9|195700.9|195575.9|195716.9|195591.9|195700.9|195575.9|7
1727435920000|2024-09-27 11:18:40|195700.7|195575.7|195701.7|195576.7|195702.7|195577.7|195698.7|195573.7|15
1727435930000|2024-09-27 11:18:50|195701.8|195576.8|195702.3|195577.3|195702.7|195577.7|195701.8|195576.8|9
1727435940000|2024-09-27 11:19:00|195703|195578|195703.8|195578.8|195703.9|195578.9|195702.8|195577.8|8
1727435950000|2024-09-27 11:19:10|195706.1|195581.1|195700.8|195575.8|195706.1|195581.1|195700.8|195575.8|3
1727435960000|2024-09-27 11:19:20|195701.5|195576.5|195686.2|195561.2|195701.5|195576.5|195685.3|195560.3|9
1727435970000|2024-09-27 11:19:30|195686.6|195561.6|195686.1|195561.1|195686.7|195561.7|195685.9|195560.9|7
1727435980000|2024-09-27 11:19:40|195686.2|195561.2|195670.5|195545.5|195686.2|195561.2|195670.5|195545.5|4
1727435990000|2024-09-27 11:19:50|195671|195546|195742.3|195617.3|195742.3|195617.3|195671|195546|18
1727436000000|2024-09-27 11:20:00|195742.1|195617.1|195755.9|195630.9|195764.9|195639.9|195742.1|195617.1|19
1727436010000|2024-09-27 11:20:10|195756.4|195631.4|195759.6|195634.6|195759.6|195634.6|195754.7|195629.7|14
1727436020000|2024-09-27 11:20:20|195760.4|195635.4|195762.1|195637.1|195763.4|195638.4|195755|195630|21
1727436030000|2024-09-27 11:20:30|195763.1|195638.1|195764.9|195639.9|195764.9|195639.9|195762.4|195637.4|7
1727436040000|2024-09-27 11:20:40|195766.1|195641.1|195762.6|195637.6|195766.1|195641.1|195762.4|195637.4|12
1727436050000|2024-09-27 11:20:50|195762.2|195637.2|195763.7|195638.7|195763.7|195638.7|195759.1|195634.1|7
1727436060000|2024-09-27 11:21:00|195762.2|195637.2|195763.2|195638.2|195763.2|195638.2|195761.2|195636.2|4
1727436070000|2024-09-27 11:21:10|195763.6|195638.6|195746.4|195621.4|195763.9|195638.9|195746.4|195621.4|11
1727436080000|2024-09-27 11:21:20|195742.2|195617.2|195745.2|195620.2|195746.2|195621.2|195742.2|195617.2|5
1727436100000|2024-09-27 11:21:40|195744.9|195619.9|195745.1|195620.1|195745.4|195620.4|195744.9|195619.9|3
1727436110000|2024-09-27 11:21:50|195745.4|195620.4|195744.3|195619.3|195745.4|195620.4|195743.4|195618.4|5
1727436120000|2024-09-27 11:22:00|195742.5|195617.5|195749.3|195624.3|195751.8|195626.8|195725.1|195600.1|20
1727436130000|2024-09-27 11:22:10|195748.8|195623.8|195749.8|195624.8|195750.4|195625.4|195748.3|195623.3|10
1727436140000|2024-09-27 11:22:20|195749.2|195624.2|195744.6|195619.6|195750.2|195625.2|195735.4|195610.4|20
1727436150000|2024-09-27 11:22:30|195746.6|195621.6|195733.7|195608.7|195746.6|195621.6|195730.6|195605.6|29
1727436160000|2024-09-27 11:22:40|195732.9|195607.9|195749.8|195624.8|195749.8|195624.8|195727.8|195602.8|20
1727436170000|2024-09-27 11:22:50|195749|195624|195742.2|195617.2|195749.5|195624.5|195741.3|195616.3|12
1727436180000|2024-09-27 11:23:00|195743.5|195618.5|195756.8|195631.8|195758.9|195633.9|195743.4|195618.4|24
1727436190000|2024-09-27 11:23:10|195751|195626|195750.6|195625.6|195754.2|195629.2|195749|195624|29
1727436200000|2024-09-27 11:23:20|195751.5|195626.5|195752.6|195627.6|195762.3|195637.3|195744.4|195619.4|34
1727436210000|2024-09-27 11:23:30|195751.9|195626.9|195754.4|195629.4|195757.5|195632.5|195751.9|195626.9|20
1727436220000|2024-09-27 11:23:40|195754.5|195629.5|195751.7|195626.7|195760|195635|195750.1|195625.1|25
1727436230000|2024-09-27 11:23:50|195751.4|195626.4|195753.1|195628.1|195761.7|195636.7|195751|195626|24
1727436240000|2024-09-27 11:24:00|195754.6|195629.6|195755.7|195630.7|195756.4|195631.4|195753|195628|28
1727436250000|2024-09-27 11:24:10|195754.8|195629.8|195754.4|195629.4|195757.3|195632.3|195753.3|195628.3|20
1727436260000|2024-09-27 11:24:20|195756|195631|195755.3|195630.3|195756.6|195631.6|195753.4|195628.4|25
1727436270000|2024-09-27 11:24:30|195716.2|195666.2|195763|195638|195763|195668.9|195715.6|195636.3|26
1727436280000|2024-09-27 11:24:40|195763.3|195638.3|195765.8|195640.8|195767.5|195642.5|195762.3|195637.3|27
1727436290000|2024-09-27 11:24:50|195765.2|195640.2|195764.7|195639.7|195766.4|195641.4|195760.9|195635.9|14
1727436300000|2024-09-27 11:25:00|195767|195642|195800.3|195675.3|195804.9|195679.9|195767|195642|8
1727436310000|2024-09-27 11:25:10|195801.5|195676.5|195801|195676|195802.2|195677.2|195799.6|195674.6|10
1727436320000|2024-09-27 11:25:20|195825.8|195700.8|195818.1|195693.1|195825.8|195700.8|195816.6|195691.6|23
1727436330000|2024-09-27 11:25:30|195819.4|195694.4|195816.9|195691.9|195820.3|195695.3|195816|195691|27
1727436340000|2024-09-27 11:25:40|195817.8|195692.8|195817.2|195692.2|195821.2|195696.2|195815.5|195690.5|35
1727436350000|2024-09-27 11:25:50|195817.9|195692.9|195818.5|195693.5|195820.4|195695.4|195816.5|195691.5|32
1727436360000|2024-09-27 11:26:00|195818.6|195693.6|195830|195705|195833.6|195708.6|195818.6|195693.6|32
1727436370000|2024-09-27 11:26:10|195829.7|195704.7|195832.5|195707.5|195832.5|195707.5|195829.7|195704.7|2
1727436390000|2024-09-27 11:26:30|195834|195709|195834|195709|195834|195709|195834|195709|1
1727436400000|2024-09-27 11:26:40|195835.1|195710.1|195791.3|195666.3|195840.4|195715.4|195788.6|195663.6|10
1727436410000|2024-09-27 11:26:50|195792.6|195667.6|195780.3|195655.3|195795|195670|195778.2|195653.2|26
1727436420000|2024-09-27 11:27:00|195785.6|195660.6|195776|195651|195785.6|195660.6|195776|195651|19
1727436430000|2024-09-27 11:27:10|195775.3|195650.3|195768.7|195643.7|195777.9|195652.9|195762.2|195637.2|28
1727436440000|2024-09-27 11:27:20|195769.1|195644.1|195753.8|195628.8|195775.5|195650.5|195748.3|195623.3|18
1727436450000|2024-09-27 11:27:30|195754.6|195629.6|195756.6|195631.6|195756.6|195631.6|195754.1|195629.1|4
1727436460000|2024-09-27 11:27:40|195758.3|195633.3|195756.2|195631.2|195758.3|195633.3|195755.6|195630.6|12
1727436470000|2024-09-27 11:27:50|195755.4|195630.4|195751.4|195626.4|195763.4|195638.4|195739.9|195614.9|21
1727436480000|2024-09-27 11:28:00|195750.9|195625.9|195717.1|195592.1|195754.6|195629.6|195716.8|195591.8|28
1727436490000|2024-09-27 11:28:10|195717.2|195592.2|195697.3|195572.3|195718.9|195593.9|195693.8|195568.8|31
1727436500000|2024-09-27 11:28:20|195696.3|195571.3|195696.4|195571.4|195698.9|195573.9|195694.9|195569.9|29
1727436510000|2024-09-27 11:28:30|195697.1|195572.1|195680.7|195555.7|195698|195573|195675.4|195550.4|35
1727436520000|2024-09-27 11:28:40|195680|195555|195682.3|195557.3|195683.5|195558.5|195677.9|195552.9|34
1727436530000|2024-09-27 11:28:50|195682.6|195557.6|195682.7|195557.7|195684.1|195559.1|195679|195554|30
1727436540000|2024-09-27 11:29:00|195681.8|195556.8|195685.8|195560.8|195690.2|195565.2|195680.3|195555.3|35
1727436550000|2024-09-27 11:29:10|195685.6|195560.6|195679.1|195554.1|195686.6|195561.6|195675.8|195550.8|31
1727436560000|2024-09-27 11:29:20|195679.2|195554.2|195670.2|195545.2|195686.8|195561.8|195669.2|195544.2|38
1727436570000|2024-09-27 11:29:30|195675.4|195550.4|195683.2|195558.2|195684.1|195559.1|195673.1|195548.1|25
1727436580000|2024-09-27 11:29:40|195682.4|195557.4|195665.2|195540.2|195685.2|195560.2|195662.9|195537.9|30
1727436590000|2024-09-27 11:29:50|195665.5|195540.5|195661.1|195536.1|195665.7|195540.7|195657.2|195532.2|37
1727436600000|2024-09-27 11:30:00|195660.5|195535.5|195646.8|195521.8|195668|195543|195635|195510|16
1727436610000|2024-09-27 11:30:10|195640.5|195515.5|195642.6|195517.6|195644.2|195519.2|195635.5|195510.5|24
1727436620000|2024-09-27 11:30:20|195641.9|195516.9|195658.6|195533.6|195664|195539|195641.9|195516.9|14
1727436630000|2024-09-27 11:30:30|195659.2|195534.2|195658.8|195533.8|195660.1|195535.1|195648.9|195523.9|15
1727436640000|2024-09-27 11:30:40|195657.9|195532.9|195651.7|195526.7|195659.5|195534.5|195643.8|195518.8|29
1727436650000|2024-09-27 11:30:50|195651.5|195526.5|195646.7|195521.7|195656|195531|195643.6|195518.6|30
1727436660000|2024-09-27 11:31:00|195646.4|195521.4|195642.6|195517.6|195653.7|195528.7|195634.8|195509.8|32
1727436670000|2024-09-27 11:31:10|195645.6|195520.6|195648.4|195523.4|195654|195529|195642.5|195517.5|37
1727436680000|2024-09-27 11:31:20|195649.1|195524.1|195646.4|195521.4|195653.9|195528.9|195641.6|195516.6|29
1727436690000|2024-09-27 11:31:30|195645.8|195520.8|195646.7|195521.7|195648.7|195523.7|195644|195519|34
1727436700000|2024-09-27 11:31:40|195646|195521|195583|195458|195648|195523|195581.6|195456.6|27
1727436710000|2024-09-27 11:31:50|195583.1|195458.1|195583.2|195458.2|195585.2|195460.2|195581.9|195456.9|32
1727436720000|2024-09-27 11:32:00|195586.2|195461.2|195584|195459|195589.1|195464.1|195581.8|195456.8|31
1727436730000|2024-09-27 11:32:10|195581.4|195456.4|195557.3|195432.3|195586.9|195461.9|195555.9|195430.9|31
1727436740000|2024-09-27 11:32:20|195558.1|195433.1|195549|195424|195559.1|195434.1|195548|195423|26
1727436750000|2024-09-27 11:32:30|195547.8|195422.8|195548.6|195423.6|195549.2|195424.2|195544.9|195419.9|15
1727436760000|2024-09-27 11:32:40|195548.2|195423.2|195549|195424|195549.5|195424.5|195548.2|195423.2|6
1727436770000|2024-09-27 11:32:50|195549.6|195424.6|195539.1|195414.1|195550.7|195425.7|195524.5|195399.5|31
1727436780000|2024-09-27 11:33:00|195536.9|195411.9|195538.8|195413.8|195542.8|195417.8|195532|195407|35
1727436790000|2024-09-27 11:33:10|195538.4|195413.4|195534.9|195409.9|195540.6|195415.6|195528.7|195403.7|22
1727436800000|2024-09-27 11:33:20|195532.8|195407.8|195513.1|195388.1|195533|195408|195512.8|195387.8|25
1727436810000|2024-09-27 11:33:30|195513.2|195388.2|195516.7|195391.7|195517.8|195392.8|195512.9|195387.9|20
1727436820000|2024-09-27 11:33:40|195517.1|195392.1|195516.8|195391.8|195517.4|195392.4|195516.1|195391.1|15
1727436830000|2024-09-27 11:33:50|195523.8|195398.8|195563.6|195438.6|195565.8|195440.8|195523.8|195398.8|21
1727436840000|2024-09-27 11:34:00|195563.5|195438.5|195560.7|195435.7|195565.7|195440.7|195560.3|195435.3|24
1727436850000|2024-09-27 11:34:10|195560.4|195435.4|195559.1|195434.1|195561.7|195436.7|195559.1|195434.1|6
1727436860000|2024-09-27 11:34:20|195560.3|195435.3|195565.9|195440.9|195569.7|195444.7|195560.3|195435.3|8
1727436870000|2024-09-27 11:34:30|195567|195442|195585.2|195460.2|195588.9|195463.9|195565.9|195440.9|25
1727436880000|2024-09-27 11:34:40|195585.9|195460.9|195569.8|195444.8|195588.4|195463.4|195564.7|195439.7|39
1727436890000|2024-09-27 11:34:50|195570.5|195445.5|195565.5|195440.5|195574.9|195449.9|195565.5|195440.5|25
1727436900000|2024-09-27 11:35:00|195567.1|195442.1|195570.2|195445.2|195573.7|195448.7|195565.5|195440.5|27
1727436910000|2024-09-27 11:35:10|195570.3|195445.3|195566.2|195441.2|195572.5|195447.5|195561.6|195436.6|27
1727436920000|2024-09-27 11:35:20|195567.3|195442.3|195610.9|195485.9|195615.9|195490.9|195562.6|195437.6|25
1727436930000|2024-09-27 11:35:30|195608.1|195483.1|195598.3|195473.3|195613|195488|195597.6|195472.6|10
1727436940000|2024-09-27 11:35:40|195599.5|195474.5|195598.8|195473.8|195599.8|195474.8|195594.6|195469.6|13
1727436950000|2024-09-27 11:35:50|195597.7|195472.7|195594.9|195469.9|195597.7|195472.7|195591.5|195466.5|19
1727436960000|2024-09-27 11:36:00|195593.9|195468.9|195591.6|195466.6|195596.7|195471.7|195590.9|195465.9|17
1727436970000|2024-09-27 11:36:10|195589.6|195464.6|195591|195466|195592.1|195467.1|195588.2|195463.2|25
1727436980000|2024-09-27 11:36:20|195590.8|195465.8|195590.7|195465.7|195593.7|195468.7|195589|195464|24
1727436990000|2024-09-27 11:36:30|195590.1|195465.1|195590.9|195465.9|195597.6|195472.6|195589.1|195464.1|26
1727437000000|2024-09-27 11:36:40|195591.5|195466.5|195558.2|195508.2|195592.5|195508.2|195551.1|195464.1|30
1727437010000|2024-09-27 11:36:50|195552.6|195502.6|195553.3|195503.3|195555.1|195505.1|195549.3|195499.3|30
1727437020000|2024-09-27 11:37:00|195555.1|195505.1|195556.9|195506.9|195558|195508|195551.4|195501.4|31
1727437030000|2024-09-27 11:37:10|195553.2|195503.2|195551.6|195501.6|195553.8|195503.8|195549.8|195499.8|28
1727437040000|2024-09-27 11:37:20|195551.4|195501.4|195528.6|195403.6|195564.8|195503|195523.7|195398.7|29
1727437050000|2024-09-27 11:37:30|195527.4|195402.4|195528.7|195403.7|195531.6|195406.6|195524.6|195399.6|34
1727437060000|2024-09-27 11:37:40|195530.5|195405.5|195525|195400|195531.5|195406.5|195521.9|195396.9|20
1727437070000|2024-09-27 11:37:50|195525.8|195400.8|195529|195404|195533.3|195408.3|195522.7|195397.7|27
1727437080000|2024-09-27 11:38:00|195525.3|195400.3|195528.4|195403.4|195533.9|195408.9|195512.6|195387.6|24
1727437090000|2024-09-27 11:38:10|195529.3|195404.3|195520.4|195395.4|195532.1|195407.1|195517.7|195392.7|20
1727437100000|2024-09-27 11:38:20|195513.5|195388.5|195515.1|195390.1|195522|195397|195513.5|195388.5|24
1727437110000|2024-09-27 11:38:30|195517.6|195392.6|195517.1|195392.1|195519.5|195394.5|195514.2|195389.2|31
1727437120000|2024-09-27 11:38:40|195517.2|195392.2|195514.7|195389.7|195519.4|195394.4|195514.7|195389.7|34
1727437130000|2024-09-27 11:38:50|195517.7|195392.7|195522.5|195397.5|195522.5|195397.5|195515.8|195390.8|34
1727437140000|2024-09-27 11:39:00|195529.8|195404.8|195524.2|195399.2|195533.4|195408.4|195518.6|195393.6|28
1727437150000|2024-09-27 11:39:10|195525.5|195400.5|195526.9|195401.9|195528.2|195403.2|195513.3|195388.3|23
1727437160000|2024-09-27 11:39:20|195519|195394|195519|195394|195528.6|195403.6|195518.8|195393.8|32
1727437170000|2024-09-27 11:39:30|195518.7|195393.7|195527.8|195402.8|195529.1|195404.1|195517.3|195392.3|29
1727437180000|2024-09-27 11:39:40|195528.5|195403.5|195530.3|195405.3|195531.7|195406.7|195526.2|195401.2|27
1727437190000|2024-09-27 11:39:50|195529.5|195404.5|195523.7|195398.7|195529.9|195404.9|195523.2|195398.2|28
1727437200000|2024-09-27 11:40:00|195522.9|195397.9|195526.8|195401.8|195529.4|195404.4|195519.6|195394.6|36
1727437210000|2024-09-27 11:40:10|195527.8|195402.8|195527.3|195402.3|195528.6|195403.6|195522.3|195397.3|27
1727437220000|2024-09-27 11:40:20|195525.6|195400.6|195525.9|195400.9|195528|195403|195520.7|195395.7|24
1727437230000|2024-09-27 11:40:30|195519.8|195394.8|195528.8|195403.8|195530.7|195405.7|195517.8|195392.8|30
1727437240000|2024-09-27 11:40:40|195529.5|195404.5|195523.1|195398.1|195530.6|195405.6|195518.6|195393.6|30
1727437250000|2024-09-27 11:40:50|195525.1|195400.1|195526.3|195401.3|195527|195402|195523|195398|18
1727437260000|2024-09-27 11:41:00|195525|195400|195524.1|195399.1|195526.5|195401.5|195517.6|195392.6|24
1727437270000|2024-09-27 11:41:10|195537|195412|195532.2|195407.2|195537|195412|195530.4|195405.4|15
1727437280000|2024-09-27 11:41:20|195532|195407|195529.9|195404.9|195534.6|195409.6|195528.8|195403.8|21
1727437290000|2024-09-27 11:41:30|195532.4|195407.4|195529.7|195404.7|195533.8|195408.8|195527.5|195402.5|24
1727437300000|2024-09-27 11:41:40|195529.8|195404.8|195532.1|195407.1|195535.2|195410.2|195526.3|195401.3|23
1727437310000|2024-09-27 11:41:50|195529.7|195404.7|195519.7|195394.7|195531.6|195406.6|195518.6|195393.6|18
1727437320000|2024-09-27 11:42:00|195503.9|195378.9|195516.5|195391.5|195518.5|195393.5|195499.5|195374.5|26
1727437330000|2024-09-27 11:42:10|195515.7|195390.7|195516.9|195391.9|195518.6|195393.6|195512.6|195387.6|16
1727437340000|2024-09-27 11:42:20|195512.8|195387.8|195513.6|195388.6|195518.7|195393.7|195509.8|195384.8|22
1727437350000|2024-09-27 11:42:30|195513.5|195388.5|195515.8|195390.8|195519.6|195394.6|195511.1|195386.1|20
1727437360000|2024-09-27 11:42:40|195514.5|195389.5|195514.5|195389.5|195517.4|195392.4|195511.5|195386.5|17
1727437370000|2024-09-27 11:42:50|195515.6|195390.6|195514.6|195389.6|195515.9|195390.9|195510.5|195385.5|16
1727437380000|2024-09-27 11:43:00|195513.3|195388.3|195518.7|195393.7|195523.7|195398.7|195512.7|195387.7|25
1727437390000|2024-09-27 11:43:10|195514.4|195389.4|195518.6|195393.6|195519.9|195394.9|195514.4|195389.4|4
1727437400000|2024-09-27 11:43:20|195518.5|195393.5|195504.3|195379.3|195520|195395|195497.5|195372.5|17
1727437410000|2024-09-27 11:43:30|195505|195380|195503.6|195378.6|195512.8|195387.8|195499.2|195374.2|26
1727437420000|2024-09-27 11:43:40|195505.4|195380.4|195511.3|195386.3|195512.5|195387.5|195499.6|195374.6|29
1727437430000|2024-09-27 11:43:50|195511.1|195386.1|195511.8|195386.8|195513.4|195388.4|195506.1|195381.1|30
1727437440000|2024-09-27 11:44:00|195505.6|195380.6|195512.4|195387.4|195517.1|195392.1|195505.6|195380.6|23
1727437450000|2024-09-27 11:44:10|195514.4|195389.4|195512.3|195387.3|195514.4|195389.4|195501|195376|19
1727437460000|2024-09-27 11:44:20|195510.8|195385.8|195510.4|195385.4|195514.3|195389.3|195506.8|195381.8|21
1727437470000|2024-09-27 11:44:30|195505.9|195380.9|195511|195386|195512.8|195387.8|195505.9|195380.9|25
1727437480000|2024-09-27 11:44:40|195509.7|195384.7|195510.9|195385.9|195512.9|195387.9|195506.6|195381.6|31
1727437490000|2024-09-27 11:44:50|195509.8|195384.8|195510.3|195385.3|195512.5|195387.5|195505.4|195380.4|22
1727437500000|2024-09-27 11:45:00|195509.4|195384.4|195513.5|195388.5|195515.4|195390.4|195509.4|195384.4|13
1727437510000|2024-09-27 11:45:10|195511.6|195386.6|195514.3|195389.3|195514.3|195389.3|195511.6|195386.6|12
1727437520000|2024-09-27 11:45:20|195513.2|195388.2|195513.8|195388.8|195515.7|195390.7|195513.2|195388.2|8
1727437530000|2024-09-27 11:45:30|195513.7|195388.7|195516.6|195391.6|195518|195393|195513.2|195388.2|18
1727437540000|2024-09-27 11:45:40|195514.5|195389.5|195517.8|195392.8|195517.8|195392.8|195514.5|195389.5|4
1727437550000|2024-09-27 11:45:50|195515.6|195390.6|195515.8|195390.8|195517.5|195392.5|195513.5|195388.5|5
1727437560000|2024-09-27 11:46:00|195516.6|195391.6|195516.3|195391.3|195517.5|195392.5|195515|195390|7
1727437570000|2024-09-27 11:46:10|195516.6|195391.6|195498.2|195373.2|195516.6|195391.6|195495.9|195370.9|16
1727437580000|2024-09-27 11:46:20|195504.2|195379.2|195505.7|195380.7|195507|195382|195499.6|195374.6|37
1727437590000|2024-09-27 11:46:30|195502.9|195377.9|195506.3|195381.3|195509.8|195384.8|195500.2|195375.2|37
1727437600000|2024-09-27 11:46:40|195508.5|195383.5|195589.4|195464.4|195604|195479|195508.5|195383.5|31
1727437610000|2024-09-27 11:46:50|195590.7|195465.7|195609.9|195484.9|195620.8|195495.8|195590.7|195465.7|22
1727437620000|2024-09-27 11:47:00|195617.8|195492.8|195615.4|195490.4|195618.1|195493.1|195615.4|195490.4|8
1727437630000|2024-09-27 11:47:10|195615.7|195490.7|195616.9|195491.9|195618|195493|195615.7|195490.7|15
1727437640000|2024-09-27 11:47:20|195617.2|195492.2|195619.5|195494.5|195623.5|195498.5|195615.7|195490.7|27
1727437650000|2024-09-27 11:47:30|195619.7|195494.7|195627.2|195502.2|195628.5|195503.5|195618.2|195493.2|18
1727437660000|2024-09-27 11:47:40|195626.9|195501.9|195626|195501|195627.9|195502.9|195619.7|195494.7|19
1727437670000|2024-09-27 11:47:50|195625.8|195500.8|195625.9|195500.9|195627.1|195502.1|195620.3|195495.3|12
1727437680000|2024-09-27 11:48:00|195630.6|195505.6|195626.3|195501.3|195630.6|195505.6|195620.7|195495.7|17
1727437690000|2024-09-27 11:48:10|195626.5|195501.5|195620.8|195495.8|195626.8|195501.8|195615|195490|38
1727437700000|2024-09-27 11:48:20|195623.3|195498.3|195605.1|195480.1|195626.6|195501.6|195600.6|195475.6|35
1727437710000|2024-09-27 11:48:30|195599.8|195474.8|195605.8|195480.8|195607|195482|195599.8|195474.8|15
1727437720000|2024-09-27 11:48:40|195605.9|195480.9|195601|195476|195605.9|195480.9|195599.6|195474.6|12
1727437730000|2024-09-27 11:48:50|195601.1|195476.1|195599.8|195474.8|195603.9|195478.9|195596.7|195471.7|15
1727437740000|2024-09-27 11:49:00|195598.2|195473.2|195666.4|195541.4|195666.4|195541.4|195598.2|195473.2|35
1727437750000|2024-09-27 11:49:10|195665.7|195540.7|195664.3|195539.3|195666|195541|195660.4|195535.4|14
1727437760000|2024-09-27 11:49:20|195664.5|195539.5|195664.2|195539.2|195665.6|195540.6|195658.2|195533.2|31
1727437770000|2024-09-27 11:49:30|195660.3|195535.3|195664|195539|195665.7|195540.7|195658.2|195533.2|30
1727437780000|2024-09-27 11:49:40|195663.4|195538.4|195666.2|195541.2|195667.9|195542.9|195659.2|195534.2|28
1727437790000|2024-09-27 11:49:50|195667|195542|195702.9|195577.9|195718|195593|195659.6|195534.6|27
1727437800000|2024-09-27 11:50:00|195706.7|195581.7|195766.7|195641.7|195776.2|195651.2|195700.1|195575.1|33
1727437810000|2024-09-27 11:50:10|195767.7|195642.7|195774.6|195649.6|195794.7|195669.7|195767.7|195642.7|32
1727437820000|2024-09-27 11:50:20|195777.5|195652.5|195770.9|195645.9|195795|195670|195768.4|195643.4|35
1727437830000|2024-09-27 11:50:30|195779.3|195654.3|195772.9|195647.9|195779.3|195654.3|195762|195637|38
1727437840000|2024-09-27 11:50:40|195773.9|195648.9|195772.3|195647.3|195777.4|195652.4|195766.6|195641.6|33
1727437850000|2024-09-27 11:50:50|195773.1|195648.1|195769.1|195644.1|195776.8|195651.8|195767|195642|31
1727437860000|2024-09-27 11:51:00|195773.2|195648.2|195772.2|195647.2|195783.9|195658.9|195769.1|195644.1|31
1727437870000|2024-09-27 11:51:10|195770.9|195645.9|195772.8|195647.8|195782.7|195657.7|195770.9|195645.9|25
1727437880000|2024-09-27 11:51:20|195768.5|195643.5|195771|195646|195772|195647|195763.6|195638.6|27
1727437890000|2024-09-27 11:51:30|195770.3|195645.3|195765.9|195640.9|195772.6|195647.6|195763.9|195638.9|37
1727437900000|2024-09-27 11:51:40|195764|195639|195816.4|195691.4|195825.7|195700.7|195764|195639|24
1727437910000|2024-09-27 11:51:50|195814.5|195689.5|195812.3|195687.3|195834.3|195709.3|195801.5|195676.5|30
1727437920000|2024-09-27 11:52:00|195813.9|195688.9|195817.7|195692.7|195832.1|195707.1|195813.2|195688.2|31
1727437930000|2024-09-27 11:52:10|195815.8|195690.8|195793.7|195668.7|195818.6|195693.6|195792.8|195667.8|18
1727437940000|2024-09-27 11:52:20|195791.4|195666.4|195778.9|195653.9|195791.4|195666.4|195772.5|195647.5|25
1727437950000|2024-09-27 11:52:30|195777.6|195652.6|195802.6|195677.6|195802.6|195677.6|195777.6|195652.6|18
1727437960000|2024-09-27 11:52:40|195798.5|195673.5|195894.9|195769.9|195898.1|195773.1|195798.5|195673.5|20
1727437970000|2024-09-27 11:52:50|195890.8|195765.8|195892.6|195767.6|195896.1|195771.1|195880.5|195755.5|29
1727437980000|2024-09-27 11:53:00|195896.4|195771.4|195895.4|195770.4|195901.3|195776.3|195890|195765|33
1727437990000|2024-09-27 11:53:10|195896|195771|195919.6|195794.6|195919.8|195794.8|195894|195769|14
1727438000000|2024-09-27 11:53:20|195919.9|195794.9|195945.3|195820.3|195957.6|195832.6|195919.9|195794.9|16
1727438010000|2024-09-27 11:53:30|195938|195813|195975|195850|195977.8|195852.8|195929.2|195804.2|27
1727438020000|2024-09-27 11:53:40|195970.4|195845.4|195951.5|195826.5|195971.6|195846.6|195928.3|195803.3|20
1727438030000|2024-09-27 11:53:50|195951.9|195826.9|195953.5|195828.5|195953.5|195828.5|195950.8|195825.8|12
1727438040000|2024-09-27 11:54:00|195955.5|195830.5|195954.7|195829.7|195956.1|195831.1|195916.5|195791.5|24
1727438050000|2024-09-27 11:54:10|195954.8|195829.8|195961.7|195836.7|195962.2|195837.2|195942|195817|17
1727438060000|2024-09-27 11:54:20|195961.8|195836.8|195952.8|195827.8|195961.8|195836.8|195948.9|195823.9|17
1727438070000|2024-09-27 11:54:30|195953.8|195828.8|195951.3|195826.3|195953.8|195828.8|195941.3|195816.3|28
1727438080000|2024-09-27 11:54:40|195950.9|195825.9|195958|195833|195971.9|195846.9|195949.2|195824.2|24
1727438090000|2024-09-27 11:54:50|195957.9|195832.9|195937.9|195812.9|195958.7|195833.7|195937.9|195812.9|32
1727438100000|2024-09-27 11:55:00|195936.6|195811.6|195899.1|195774.1|195936.6|195811.6|195886.9|195761.9|23
1727438110000|2024-09-27 11:55:10|195898.3|195773.3|195897.5|195772.5|195901|195776|195885.1|195760.1|14
1727438120000|2024-09-27 11:55:20|195899|195774|195912.5|195787.5|195917.6|195792.6|195894.7|195769.7|31
1727438130000|2024-09-27 11:55:30|195907.9|195782.9|195910.3|195785.3|195916|195791|195893.9|195768.9|23
1727438140000|2024-09-27 11:55:40|195910.4|195785.4|195860.3|195735.3|195916.7|195791.7|195860.3|195735.3|11
1727438150000|2024-09-27 11:55:50|195866.9|195741.9|195860.3|195735.3|195869|195744|195850.6|195725.6|38
1727438160000|2024-09-27 11:56:00|195856.7|195731.7|195855.7|195730.7|195858.3|195733.3|195848|195723|34
1727438170000|2024-09-27 11:56:10|195854.7|195729.7|195859.6|195734.6|195859.6|195734.6|195852.7|195727.7|18
1727438180000|2024-09-27 11:56:20|195857|195732|195859.2|195734.2|195860|195735|195852.5|195727.5|23
1727438190000|2024-09-27 11:56:30|195858|195733|195850.2|195725.2|195862.9|195737.9|195848.5|195723.5|18
1727438200000|2024-09-27 11:56:40|195858.2|195733.2|195860.9|195735.9|195863|195738|195857|195732|26
1727438210000|2024-09-27 11:56:50|195860.3|195735.3|195852.9|195727.9|195863.1|195738.1|195852.9|195727.9|34
1727438220000|2024-09-27 11:57:00|195851.3|195726.3|195849.7|195724.7|195859.8|195760.1|195806.1|195718.2|31
1727438230000|2024-09-27 11:57:10|195847.8|195722.8|195854.5|195729.5|195857.9|195756.4|195806.4|195720.8|26
1727438240000|2024-09-27 11:57:20|195809.5|195759.5|195860.5|195735.5|195860.5|195759.6|195809.5|195723.9|25
1727438250000|2024-09-27 11:57:30|195858.7|195733.7|195851.4|195726.4|195858.7|195733.7|195850.2|195725.2|26
1727438260000|2024-09-27 11:57:40|195852.9|195727.9|195854.8|195729.8|195857.1|195732.1|195844.7|195719.7|32
1727438270000|2024-09-27 11:57:50|195854.1|195729.1|195857.5|195732.5|195858.2|195758|195805|195726.5|33
1727438280000|2024-09-27 11:58:00|195861.9|195736.9|195852.4|195727.4|195862.2|195737.2|195849.4|195724.4|28
1727438290000|2024-09-27 11:58:10|195853.9|195728.9|195856.3|195731.3|195859.9|195734.9|195853|195728|28
1727438300000|2024-09-27 11:58:20|195856.2|195731.2|195855.8|195730.8|195858.3|195733.3|195851.8|195726.8|29
1727438310000|2024-09-27 11:58:30|195855.7|195730.7|195859.4|195734.4|195861.6|195736.6|195847.8|195722.8|24
1727438320000|2024-09-27 11:58:40|195860.3|195735.3|195855.5|195730.5|195863.7|195738.7|195843.3|195718.3|39
1727438330000|2024-09-27 11:58:50|195846.4|195721.4|195849.7|195724.7|195859.1|195734.1|195842.2|195717.2|38
1727438340000|2024-09-27 11:59:00|195852.7|195727.7|195848.7|195723.7|195854.9|195729.9|195843|195718|40
1727438350000|2024-09-27 11:59:10|195852.3|195727.3|195853.7|195728.7|195862.7|195737.7|195844.4|195719.4|39
1727438360000|2024-09-27 11:59:20|195854.7|195729.7|195854.4|195729.4|195860.8|195735.8|195846.2|195721.2|40
1727438370000|2024-09-27 11:59:30|195858.3|195733.3|195855.1|195730.1|195863.2|195738.2|195846.5|195721.5|40
1727438380000|2024-09-27 11:59:40|195848|195723|195855.1|195730.1|195862.2|195737.2|195848|195723|40
1727438390000|2024-09-27 11:59:50|195859.7|195734.7|195849.9|195724.9|195861|195736|195849.9|195724.9|23
1727438400000|2024-09-27 12:00:00|195854.3|195729.3|195991.3|195866.3|195995.6|195870.6|195854.3|195729.3|25
1727438410000|2024-09-27 12:00:10|195991.5|195866.5|195988.3|195863.3|195992.8|195867.8|195987.8|195862.8|23
1727438420000|2024-09-27 12:00:20|195988|195863|195988.4|195863.4|195989.7|195864.7|195985|195860|15
1727438430000|2024-09-27 12:00:30|195987|195862|195912.9|195787.9|195988.1|195863.1|195912.9|195787.9|19
1727438440000|2024-09-27 12:00:40|195911.4|195786.4|195898.4|195773.4|195913.2|195788.2|195894.1|195769.1|21
1727438450000|2024-09-27 12:00:50|195897.4|195772.4|195888.7|195763.7|195900.1|195775.1|195888.7|195763.7|18
1727438460000|2024-09-27 12:01:00|195889|195764|195881.8|195756.8|195898.5|195773.5|195861.3|195736.3|26
1727438470000|2024-09-27 12:01:10|195881.9|195756.9|195872.8|195747.8|195881.9|195756.9|195868|195743|36
1727438480000|2024-09-27 12:01:20|195871.9|195746.9|195865.2|195740.2|195875|195750|195859.6|195734.6|32
1727438490000|2024-09-27 12:01:30|195869.4|195744.4|195868.2|195743.2|195875.3|195750.3|195866|195741|31
1727438500000|2024-09-27 12:01:40|195876.7|195751.7|195857|195732|195876.7|195751.7|195855.3|195730.3|22
1727438510000|2024-09-27 12:01:50|195854.5|195729.5|195823.6|195698.6|195859.3|195734.3|195805|195680|37
1727438520000|2024-09-27 12:02:00|195823.5|195698.5|195835.7|195710.7|195841.7|195716.7|195823.5|195698.5|32
1727438530000|2024-09-27 12:02:10|195835.1|195710.1|195838.2|195713.2|195842.2|195717.2|195830.1|195705.1|33
1727438540000|2024-09-27 12:02:20|195835.8|195710.8|195861|195736|195862.5|195737.5|195831.1|195706.1|33
1727438550000|2024-09-27 12:02:30|195860.7|195735.7|195854.8|195729.8|195860.9|195735.9|195848.4|195723.4|26
1727438560000|2024-09-27 12:02:40|195856.5|195731.5|195854.6|195729.6|195857.5|195732.5|195842.6|195717.6|27
1727438570000|2024-09-27 12:02:50|195853.9|195728.9|195807.5|195682.5|195854.2|195729.2|195807.5|195682.5|21
1727438580000|2024-09-27 12:03:00|195815.9|195690.9|195847.2|195722.2|195847.2|195722.2|195804.1|195679.1|28
1727438590000|2024-09-27 12:03:10|195858.2|195733.2|195856.9|195731.9|195876.1|195751.1|195841|195716|27
1727438600000|2024-09-27 12:03:20|195858.7|195733.7|195848.4|195723.4|195862.1|195737.1|195845.6|195720.6|22
1727438610000|2024-09-27 12:03:30|195858.6|195733.6|195840.2|195715.2|195860.2|195735.2|195836|195711|26
1727438620000|2024-09-27 12:03:40|195837.4|195712.4|195809.9|195684.9|195837.4|195712.4|195808.7|195683.7|14
1727438630000|2024-09-27 12:03:50|195811.2|195686.2|195832.5|195707.5|195833.9|195708.9|195810.1|195685.1|8
1727438640000|2024-09-27 12:04:00|195836.7|195711.7|195824.3|195699.3|195836.7|195711.7|195820.4|195695.4|23
1727438650000|2024-09-27 12:04:10|195824.8|195699.8|195823.6|195698.6|195828.1|195703.1|195814.2|195689.2|30
1727438660000|2024-09-27 12:04:20|195825|195700|195831.5|195706.5|195843.3|195718.3|195822|195697|17
1727438670000|2024-09-27 12:04:30|195829.4|195704.4|195829.4|195704.4|195829.4|195704.4|195824.4|195699.4|11
1727438680000|2024-09-27 12:04:40|195827.5|195702.5|195852|195727|195852|195727|195824.5|195699.5|25
1727438690000|2024-09-27 12:04:50|195845|195720|195850.6|195725.6|195853.9|195728.9|195845|195720|24
1727438700000|2024-09-27 12:05:00|195849.9|195724.9|195844|195719|195849.9|195724.9|195836.6|195711.6|16
1727438710000|2024-09-27 12:05:10|195839.9|195714.9|195843.9|195718.9|195844.9|195719.9|195839.9|195714.9|18
1727438720000|2024-09-27 12:05:20|195843.3|195718.3|195840.4|195715.4|195847.5|195722.5|195837.7|195712.7|19
1727438730000|2024-09-27 12:05:30|195839.9|195714.9|195843.7|195718.7|195848|195723|195839.9|195714.9|14
1727438740000|2024-09-27 12:05:40|195842.3|195717.3|195842.6|195717.6|195843.2|195718.2|195841.8|195716.8|11
1727438750000|2024-09-27 12:05:50|195842.1|195717.1|195843|195718|195845.3|195720.3|195835.1|195710.1|20
1727438760000|2024-09-27 12:06:00|195838.5|195713.5|195843.9|195718.9|195845.9|195720.9|195838.5|195713.5|26
1727438770000|2024-09-27 12:06:10|195842.8|195717.8|195843.3|195718.3|195847.6|195722.6|195838.2|195713.2|34
1727438780000|2024-09-27 12:06:20|195845.7|195720.7|195844.8|195719.8|195845.7|195720.7|195839.8|195714.8|24
1727438790000|2024-09-27 12:06:30|195845.5|195720.5|195842.2|195717.2|195847.2|195722.2|195840.7|195715.7|9
1727438800000|2024-09-27 12:06:40|195840.7|195715.7|195841.1|195716.1|195843.7|195718.7|195837.6|195712.6|18
1727438810000|2024-09-27 12:06:50|195840|195715|195846.7|195721.7|195846.7|195721.7|195837.5|195712.5|14
1727438820000|2024-09-27 12:07:00|195849.2|195724.2|195843.6|195718.6|195850|195725|195840.1|195715.1|34
1727438830000|2024-09-27 12:07:10|195841.4|195716.4|195846.1|195721.1|195846.5|195721.5|195839.3|195714.3|23
1727438840000|2024-09-27 12:07:20|195847.1|195722.1|195840.3|195715.3|195848.3|195723.3|195840.3|195715.3|14
1727438850000|2024-09-27 12:07:30|195839.2|195714.2|195820.1|195695.1|195845.7|195720.7|195815.9|195690.9|24
1727438860000|2024-09-27 12:07:40|195819.1|195694.1|195822|195697|195824|195699|195815.6|195690.6|18
1727438870000|2024-09-27 12:07:50|195824.7|195699.7|195862.6|195737.6|195872.1|195747.1|195824.7|195699.7|22
1727438880000|2024-09-27 12:08:00|195850.7|195725.7|195844.4|195719.4|195857.3|195732.3|195842.8|195717.8|26
1727438890000|2024-09-27 12:08:10|195841.6|195716.6|195858.6|195733.6|195859.7|195734.7|195830.1|195705.1|25
1727438900000|2024-09-27 12:08:20|195857.9|195732.9|195851.4|195726.4|195859.1|195734.1|195850.6|195725.6|14
1727438910000|2024-09-27 12:08:30|195850.8|195725.8|195857.4|195732.4|195858.8|195733.8|195850.8|195725.8|14
1727438920000|2024-09-27 12:08:40|195858.3|195733.3|195856.9|195731.9|195858.3|195733.3|195851.4|195726.4|17
1727438930000|2024-09-27 12:08:50|195856.1|195731.1|195854.2|195729.2|195856.1|195731.1|195854.2|195729.2|4
1727438940000|2024-09-27 12:09:00|195855.2|195730.2|195857.9|195732.9|195858.3|195733.3|195855.2|195730.2|4
1727438950000|2024-09-27 12:09:10|195858.1|195733.1|195849.3|195724.3|195860.8|195735.8|195849.3|195724.3|7
1727438960000|2024-09-27 12:09:20|195850.2|195725.2|195813.3|195688.3|195850.3|195725.3|195797.8|195672.8|14
1727438970000|2024-09-27 12:09:30|195819.6|195694.6|195804.4|195679.4|195819.6|195694.6|195799.4|195674.4|19
1727438980000|2024-09-27 12:09:40|195805.7|195680.7|195811.7|195686.7|195817.7|195692.7|195805.7|195680.7|17
1727438990000|2024-09-27 12:09:50|195810.6|195685.6|195770.5|195645.5|195811.8|195686.8|195770.5|195645.5|24
1727439000000|2024-09-27 12:10:00|195777.6|195652.6|195769.8|195644.8|195780.8|195655.8|195769.7|195644.7|19
1727439010000|2024-09-27 12:10:10|195776.5|195651.5|195836|195711|195836|195711|195776.5|195651.5|31
1727439020000|2024-09-27 12:10:20|195835.3|195710.3|195828.5|195703.5|195838.7|195713.7|195824.3|195699.3|25
1727439030000|2024-09-27 12:10:30|195828.6|195703.6|195828|195703|195841.9|195716.9|195825.7|195700.7|26
1727439040000|2024-09-27 12:10:40|195825.2|195700.2|195836|195711|195837.7|195712.7|195825.2|195700.2|22
1727439050000|2024-09-27 12:10:50|195834.4|195709.4|195834.8|195709.8|195841.8|195716.8|195834|195709|13
1727439060000|2024-09-27 12:11:00|195835.7|195710.7|195835.9|195710.9|195836.1|195711.1|195833.2|195708.2|9
1727439070000|2024-09-27 12:11:10|195840.1|195715.1|195834.6|195709.6|195840.1|195715.1|195833.6|195708.6|22
1727439080000|2024-09-27 12:11:20|195835.3|195710.3|195839.9|195714.9|195842.2|195717.2|195833.5|195708.5|22
1727439090000|2024-09-27 12:11:30|195842.6|195717.6|195797.8|195747.8|195842.9|195756.9|195797.8|195715|29
1727439100000|2024-09-27 12:11:40|195798.7|195748.7|195830.8|195705.8|195841|195757.7|195798.7|195704.3|31
1727439110000|2024-09-27 12:11:50|195834.3|195709.3|195776.1|195651.1|195835.4|195710.4|195776.1|195651.1|21
1727439120000|2024-09-27 12:12:00|195777|195652|195774.5|195649.5|195777.5|195652.5|195774|195649|16
1727439130000|2024-09-27 12:12:10|195775.2|195650.2|195774.7|195649.7|195777.3|195652.3|195774.7|195649.7|6
1727439140000|2024-09-27 12:12:20|195776.1|195651.1|195772.6|195647.6|195776.1|195651.1|195772.6|195647.6|5
1727439150000|2024-09-27 12:12:30|195772.8|195647.8|195767.3|195642.3|195776.9|195651.9|195766.8|195641.8|10
1727439160000|2024-09-27 12:12:40|195766.3|195641.3|195723.7|195598.7|195766.3|195641.3|195722.7|195597.7|12
1727439170000|2024-09-27 12:12:50|195725.2|195600.2|195725.8|195600.8|195736.8|195611.8|195723.8|195598.8|24
1727439180000|2024-09-27 12:13:00|195726.2|195601.2|195771.3|195646.3|195777.4|195652.4|195726.2|195601.2|21
1727439190000|2024-09-27 12:13:10|195769.8|195644.8|195768.7|195643.7|195771|195646|195763.8|195638.8|32
1727439200000|2024-09-27 12:13:20|195768.2|195643.2|195762.3|195637.3|195770.5|195645.5|195761.3|195636.3|29
1727439210000|2024-09-27 12:13:30|195762.9|195637.9|195764.5|195639.5|195764.5|195639.5|195760|195635|12
1727439220000|2024-09-27 12:13:40|195765.2|195640.2|195768.6|195643.6|195769.5|195644.5|195764.5|195639.5|8
1727439230000|2024-09-27 12:13:50|195771.9|195646.9|195838.7|195713.7|195864.3|195739.3|195771.9|195646.9|27
1727439240000|2024-09-27 12:14:00|195837.8|195712.8|195822.7|195697.7|195852.2|195727.2|195822.7|195697.7|29
1727439250000|2024-09-27 12:14:10|195816.9|195691.9|195787.6|195662.6|195819.6|195694.6|195782.9|195657.9|27
1727439260000|2024-09-27 12:14:20|195788.1|195663.1|195775.9|195650.9|195788.1|195663.1|195768.2|195643.2|23
1727439270000|2024-09-27 12:14:30|195777.9|195652.9|195773.4|195648.4|195777.9|195652.9|195773.4|195648.4|6
1727439280000|2024-09-27 12:14:40|195772.8|195647.8|195775.4|195650.4|195781.3|195656.3|195772.8|195647.8|19
1727439290000|2024-09-27 12:14:50|195777.4|195652.4|195778.3|195653.3|195778.3|195653.3|195777.2|195652.2|3
1727439300000|2024-09-27 12:15:00|195781.8|195656.8|195797.5|195672.5|195808.4|195683.4|195752.2|195627.2|22
1727439310000|2024-09-27 12:15:10|195797.6|195672.6|195804.7|195679.7|195808.5|195683.5|195797.5|195672.5|22
1727439320000|2024-09-27 12:15:20|195806.2|195681.2|195813.2|195688.2|195813.2|195688.2|195804.9|195679.9|20
1727439330000|2024-09-27 12:15:30|195811.2|195686.2|195810.6|195685.6|195811.2|195686.2|195802|195677|23
1727439340000|2024-09-27 12:15:40|195807.9|195682.9|195810.4|195685.4|195813.4|195688.4|195805.5|195680.5|18
1727439350000|2024-09-27 12:15:50|195808.9|195683.9|195804.4|195679.4|195808.9|195683.9|195797.6|195672.6|24
1727439360000|2024-09-27 12:16:00|195805.4|195680.4|195804.6|195679.6|195808.9|195683.9|195804.3|195679.3|26
1727439370000|2024-09-27 12:16:10|195806.1|195681.1|195804.1|195679.1|195809.2|195684.2|195803.9|195678.9|25
1727439380000|2024-09-27 12:16:20|195804.7|195679.7|195808|195683|195810.9|195685.9|195803.3|195678.3|15
1727439390000|2024-09-27 12:16:30|195806.9|195681.9|195805.3|195680.3|195807.7|195682.7|195804.4|195679.4|14
1727439400000|2024-09-27 12:16:40|195805.2|195680.2|195807.5|195682.5|195808.7|195683.7|195803.3|195678.3|13
1727439410000|2024-09-27 12:16:50|195808.1|195683.1|195806.4|195681.4|195811.4|195686.4|195805.7|195680.7|13
1727439420000|2024-09-27 12:17:00|195812.6|195687.6|195771.3|195646.3|195812.6|195687.6|195769.1|195644.1|17
1727439430000|2024-09-27 12:17:10|195770.1|195645.1|195736.5|195611.5|195771.7|195646.7|195735.6|195610.6|16
1727439440000|2024-09-27 12:17:20|195732.1|195607.1|195727.1|195602.1|195732.1|195607.1|195713.9|195588.9|8
1727439450000|2024-09-27 12:17:30|195727.5|195602.5|195698.1|195573.1|195727.5|195602.5|195698.1|195573.1|9
1727439460000|2024-09-27 12:17:40|195696.6|195571.6|195675.4|195550.4|195696.6|195571.6|195675.4|195550.4|13
1727439470000|2024-09-27 12:17:50|195674.5|195549.5|195676.2|195551.2|195676.2|195551.2|195674.5|195549.5|3
1727439480000|2024-09-27 12:18:00|195687.7|195562.7|195670.3|195545.3|195689.5|195564.5|195670.3|195545.3|11
1727439490000|2024-09-27 12:18:10|195672|195547|195652.7|195527.7|195672|195547|195652.7|195527.7|20
1727439500000|2024-09-27 12:18:20|195656.6|195531.6|195630.2|195505.2|195658|195533|195622.3|195497.3|19
1727439510000|2024-09-27 12:18:30|195634.7|195509.7|195633.1|195508.1|195637.5|195512.5|195629.1|195504.1|17
1727439520000|2024-09-27 12:18:40|195632.6|195507.6|195631.8|195506.8|195632.8|195507.8|195624.6|195499.6|25
1727439530000|2024-09-27 12:18:50|195633.3|195508.3|195645.2|195520.2|195648.6|195523.6|195628.9|195503.9|20
1727439540000|2024-09-27 12:19:00|195640.1|195515.1|195626.7|195501.7|195640.1|195515.1|195626.7|195501.7|27
1727439550000|2024-09-27 12:19:10|195629|195504|195595.8|195470.8|195629|195504|195578|195453|36
1727439560000|2024-09-27 12:19:20|195594.2|195469.2|195634.8|195509.8|195647.6|195522.6|195594.2|195469.2|28
1727439570000|2024-09-27 12:19:30|195634.5|195509.5|195635.3|195510.3|195636.8|195511.8|195634.1|195509.1|11
1727439580000|2024-09-27 12:19:40|195633.5|195508.5|195633.6|195508.6|195636.9|195511.9|195632.6|195507.6|14
1727439590000|2024-09-27 12:19:50|195633.8|195508.8|195603.9|195478.9|195641.9|195516.9|195603.9|195478.9|21
1727439600000|2024-09-27 12:20:00|195610.9|195485.9|195576.6|195451.6|195616.8|195491.8|195576.2|195451.2|20
1727439610000|2024-09-27 12:20:10|195577.9|195452.9|195569.2|195444.2|195579.1|195454.1|195568.1|195443.1|20
1727439620000|2024-09-27 12:20:20|195571.1|195446.1|195565.4|195440.4|195577.4|195452.4|195557.8|195432.8|35
1727439630000|2024-09-27 12:20:30|195577.2|195452.2|195581|195456|195585.9|195460.9|195569.6|195444.6|20
1727439640000|2024-09-27 12:20:40|195579.8|195454.8|195625|195500|195629.4|195504.4|195579.7|195454.7|24
1727439650000|2024-09-27 12:20:50|195624.8|195499.8|195671.4|195546.4|195680.4|195555.4|195624.8|195499.8|32
1727439660000|2024-09-27 12:21:00|195670.5|195545.5|195670.6|195545.6|195676.1|195551.1|195669.3|195544.3|32
1727439670000|2024-09-27 12:21:10|195670.4|195545.4|195623.6|195498.6|195680.6|195555.6|195622.5|195497.5|24
1727439680000|2024-09-27 12:21:20|195623.4|195498.4|195591.5|195541.5|195632.5|195546.2|195587.9|195486|35
1727439690000|2024-09-27 12:21:30|195589.9|195539.9|195633.3|195508.3|195633.3|195540.8|195587.2|195505.3|28
1727439700000|2024-09-27 12:21:40|195631.6|195506.6|195712.1|195587.1|195712.1|195587.1|195631.6|195506.6|10
1727439710000|2024-09-27 12:21:50|195710.7|195585.7|195685.1|195560.1|195710.7|195585.7|195676.6|195551.6|32
1727439720000|2024-09-27 12:22:00|195692.1|195567.1|195692.7|195567.7|195696.6|195571.6|195685.3|195560.3|38
1727439730000|2024-09-27 12:22:10|195692.6|195567.6|195686.9|195561.9|195699.5|195574.5|195684.8|195559.8|30
1727439740000|2024-09-27 12:22:20|195687.9|195562.9|195689.8|195564.8|195697.8|195572.8|195683.9|195558.9|34
1727439750000|2024-09-27 12:22:30|195688.9|195563.9|195685.2|195560.2|195695|195570|195684.1|195559.1|38
1727439760000|2024-09-27 12:22:40|195684.9|195559.9|195698.6|195573.6|195706.6|195581.6|195682.4|195557.4|20
1727439770000|2024-09-27 12:22:50|195699.6|195574.6|195699.2|195574.2|195699.6|195574.6|195698|195573|17
1727439780000|2024-09-27 12:23:00|195702.9|195577.9|195662.7|195537.7|195702.9|195577.9|195640.1|195515.1|14
1727439790000|2024-09-27 12:23:10|195661.9|195536.9|195656.4|195531.4|195670.9|195545.9|195656.4|195531.4|17
1727439800000|2024-09-27 12:23:20|195657.5|195532.5|195657.7|195532.7|195668.5|195543.5|195653.3|195528.3|20
1727439810000|2024-09-27 12:23:30|195655.5|195530.5|195669.3|195544.3|195669.6|195544.6|195654.8|195529.8|13
1727439820000|2024-09-27 12:23:40|195667|195542|195666.3|195541.3|195670.4|195545.4|195666.2|195541.2|5
1727439830000|2024-09-27 12:23:50|195669.1|195544.1|195668.2|195543.2|195669.1|195544.1|195666.5|195541.5|4
1727439840000|2024-09-27 12:24:00|195669.2|195544.2|195675|195550|195675.8|195550.8|195667|195542|13
1727439850000|2024-09-27 12:24:10|195672.1|195547.1|195673.7|195548.7|195673.7|195548.7|195671.7|195546.7|11
1727439860000|2024-09-27 12:24:20|195674.3|195549.3|195672.8|195547.8|195674.3|195549.3|195669.5|195544.5|10
1727439870000|2024-09-27 12:24:30|195673.7|195548.7|195665.4|195540.4|195674.9|195549.9|195661.5|195536.5|18
1727439880000|2024-09-27 12:24:40|195666.1|195541.1|195663.6|195538.6|195666.1|195541.1|195655.2|195530.2|12
1727439890000|2024-09-27 12:24:50|195662.4|195537.4|195663.5|195538.5|195664|195539|195655.1|195530.1|18
1727439900000|2024-09-27 12:25:00|195664.6|195539.6|195662.4|195537.4|195668.7|195543.7|195661.6|195536.6|31
1727439910000|2024-09-27 12:25:10|195661.7|195536.7|195645.2|195520.2|195666.2|195541.2|195645.2|195520.2|28
1727439920000|2024-09-27 12:25:20|195647.2|195522.2|195650.6|195525.6|195650.9|195525.9|195641|195516|33
1727439930000|2024-09-27 12:25:30|195648.1|195523.1|195673.4|195548.4|195673.7|195548.7|195647.6|195522.6|21
1727439940000|2024-09-27 12:25:40|195742.1|195617.1|195737.9|195612.9|195746.1|195621.1|195722.8|195597.8|37
1727439950000|2024-09-27 12:25:50|195737.8|195612.8|195742.5|195617.5|195752.3|195627.3|195734|195609|31
1727439960000|2024-09-27 12:26:00|195744.2|195619.2|195739.9|195614.9|195744.2|195619.2|195739.5|195614.5|6
1727439970000|2024-09-27 12:26:10|195735.7|195610.7|195740.7|195615.7|195742.2|195617.2|195729.9|195604.9|30
1727439980000|2024-09-27 12:26:20|195741.9|195616.9|195700.5|195650.5|195741.9|195650.8|195697.2|195609.1|31
1727439990000|2024-09-27 12:26:30|195697.7|195647.7|195697.6|195647.6|195701.6|195651.6|195696.3|195646.3|33
1727440000000|2024-09-27 12:26:40|195701.2|195651.2|195740.9|195615.9|195745.4|195651.2|195696|195608.2|37
1727440010000|2024-09-27 12:26:50|195740.1|195615.1|195734.4|195609.4|195740.1|195642.8|195691.3|195589.3|39
1727440020000|2024-09-27 12:27:00|195734.9|195609.9|195743.3|195618.3|195747|195653.2|195691|195609.9|27
1727440030000|2024-09-27 12:27:10|195734.9|195609.9|195738|195613|195738|195613|195728.6|195603.6|20
1727440040000|2024-09-27 12:27:20|195735.3|195610.3|195719.1|195594.1|195739.5|195614.5|195715.2|195590.2|26
1727440050000|2024-09-27 12:27:30|195714.2|195589.2|195717.9|195592.9|195721.7|195596.7|195714.2|195589.2|7
1727440060000|2024-09-27 12:27:40|195717.7|195592.7|195718|195593|195721.4|195596.4|195709|195584|9
1727440070000|2024-09-27 12:27:50|195717.9|195592.9|195717.1|195592.1|195730.6|195605.6|195670.8|195545.8|14
1727440080000|2024-09-27 12:28:00|195719.2|195594.2|195717.9|195592.9|195722.6|195597.6|195713.6|195588.6|38
1727440090000|2024-09-27 12:28:10|195717.3|195592.3|195724.3|195599.3|195727.1|195602.1|195717.3|195592.3|40
1727440100000|2024-09-27 12:28:20|195726.1|195601.1|195733.3|195608.3|195733.6|195608.6|195723.3|195598.3|32
1727440110000|2024-09-27 12:28:30|195734|195609|195739.9|195614.9|195745.3|195620.3|195733.5|195608.5|20
1727440120000|2024-09-27 12:28:40|195738.9|195613.9|195778.1|195653.1|195778.1|195653.1|195737.3|195612.3|25
1727440130000|2024-09-27 12:28:50|195777.6|195652.6|195781.8|195656.8|195783.7|195658.7|195776.9|195651.9|23
1727440140000|2024-09-27 12:29:00|195765.2|195640.2|195774.2|195649.2|195790.4|195665.4|195765.2|195640.2|34
1727440150000|2024-09-27 12:29:10|195773.8|195648.8|195775.2|195650.2|195775.2|195650.2|195754.7|195629.7|34
1727440160000|2024-09-27 12:29:20|195774.7|195649.7|195763.9|195638.9|195779.5|195654.5|195756.1|195631.1|31
1727440170000|2024-09-27 12:29:30|195767.8|195642.8|195772.1|195647.1|195778|195653|195767.4|195642.4|14
1727440180000|2024-09-27 12:29:40|195772.5|195647.5|195816.2|195689.5|195816.2|195690.2|195772.5|195647.5|23
1727440190000|2024-09-27 12:29:50|195816.7|195690|195832.2|195650.7|195836.7|195690|195816.7|195650.7|16
1727440200000|2024-09-27 12:30:00|195843|195657.7|195709.1|195493.6|195843|195664.2|195704.3|195472.4|29
1727440210000|2024-09-27 12:30:10|195708.1|195492.7|195654.1|195529.1|195708.2|195539|195641|195476.7|24
1727440220000|2024-09-27 12:30:20|195664|195539|195542.7|195417.7|195664|195539|195529.7|195404.7|25
1727440230000|2024-09-27 12:30:30|195542|195417|195589.7|195464.7|195590.2|195464.9|195542|195417|22
1727440240000|2024-09-27 12:30:40|195589.8|195464.8|195600.1|195462|195600.1|195472.7|195549.6|195424.6|17
1727440250000|2024-09-27 12:30:50|195604.5|195469.8|195600.6|195475.6|195604.5|195475.7|195579.5|195453|13
1727440260000|2024-09-27 12:31:00|195597.5|195472.5|195571.5|195446.5|195600.8|195475.8|195566.8|195441.8|20
1727440270000|2024-09-27 12:31:10|195570.8|195445.8|195584|195459|195585.2|195460.2|195557.1|195432.1|24
1727440280000|2024-09-27 12:31:20|195586.1|195461.1|195614|195489|195614.4|195489.4|195584.3|195459.3|18
1727440290000|2024-09-27 12:31:30|195611|195486|195642.1|195517.1|195642.1|195517.1|195611|195486|12
1727440300000|2024-09-27 12:31:40|195640.2|195515.2|195640.5|195515.5|195643.1|195518.1|195639.9|195514.9|6
1727440310000|2024-09-27 12:31:50|195637.9|195512.9|195632|195507|195645.9|195520.9|195627.9|195502.9|13
1727440320000|2024-09-27 12:32:00|195631.5|195506.5|195639.5|195514.5|195639.5|195514.5|195619.2|195494.2|19
1727440330000|2024-09-27 12:32:10|195637.1|195512.1|195668.8|195543.8|195669.5|195544.5|195637.1|195512.1|14
1727440340000|2024-09-27 12:32:20|195668.2|195543.2|195678.7|195553.7|195682.9|195557.9|195663.4|195538.4|27
1727440350000|2024-09-27 12:32:30|195677.4|195552.4|195703.5|195578.5|195714.5|195589.5|195664.5|195539.5|27
1727440360000|2024-09-27 12:32:40|195706.7|195581.7|195671.7|195546.7|195706.7|195581.7|195668.5|195543.5|18
1727440370000|2024-09-27 12:32:50|195672.9|195547.9|195675.6|195550.6|195675.6|195550.6|195639.7|195514.7|11
1727440380000|2024-09-27 12:33:00|195665.8|195540.8|195756.6|195631.6|195756.6|195631.6|195663.8|195538.8|28
1727440390000|2024-09-27 12:33:10|195756.4|195631.4|195796.3|195671.3|195807.2|195682.2|195749.4|195624.4|25
1727440400000|2024-09-27 12:33:20|195793.3|195668.3|195787.8|195662.8|195821|195696|195787.2|195662.2|33
1727440410000|2024-09-27 12:33:30|195787.5|195662.5|195764.2|195639.2|195801.1|195676.1|195751.5|195626.5|31
1727440420000|2024-09-27 12:33:40|195765.1|195640.1|195777.1|195652.1|195777.1|195652.1|195735.8|195610.8|27
1727440430000|2024-09-27 12:33:50|195776.8|195651.8|195775.4|195650.4|195780.8|195655.8|195768.2|195643.2|30
1727440440000|2024-09-27 12:34:00|195775.3|195650.3|195830.6|195705.6|195832|195707|195773.5|195648.5|30
1727440450000|2024-09-27 12:34:10|195830.3|195705.3|195833.6|195708.6|195849.6|195724.6|195829.8|195704.8|26
1727440460000|2024-09-27 12:34:20|195834.2|195709.2|195840.4|195715.4|195850.4|195725.4|195813|195688|30
1727440470000|2024-09-27 12:34:30|195841|195716|195875.6|195750.6|195880.2|195755.2|195820.9|195695.9|30
1727440480000|2024-09-27 12:34:40|195874.1|195749.1|195873.5|195748.5|195879.6|195754.6|195871.4|195746.4|21
1727440490000|2024-09-27 12:34:50|195872.7|195747.7|195896.2|195771.2|195908.3|195783.3|195872.7|195747.7|11
1727440500000|2024-09-27 12:35:00|195895.2|195770.2|195893.2|195768.2|195899.3|195774.3|195884.1|195759.1|16
1727440510000|2024-09-27 12:35:10|195892.7|195767.7|195885.7|195760.7|195892.7|195767.7|195853.1|195728.1|27
1727440520000|2024-09-27 12:35:20|195885.6|195760.6|195855.8|195730.8|195888.7|195763.7|195844.1|195719.1|24
1727440530000|2024-09-27 12:35:30|195852.2|195727.2|195908.9|195783.9|195910.7|195785.7|195840.2|195715.2|31
1727440540000|2024-09-27 12:35:40|195912.5|195787.5|195884.4|195759.4|195914.8|195789.8|195883.8|195758.8|26
1727440550000|2024-09-27 12:35:50|195883.7|195758.7|195883|195758|195886.9|195761.9|195878.1|195753.1|23
1727440560000|2024-09-27 12:36:00|195879|195754|195817.3|195692.3|195879|195754|195817.3|195692.3|28
1727440570000|2024-09-27 12:36:10|195820.1|195695.1|195809.3|195684.3|195830.9|195705.9|195803.6|195678.6|34
1727440580000|2024-09-27 12:36:20|195810|195685|195805.5|195680.5|195813.2|195688.2|195801.6|195676.6|28
1727440590000|2024-09-27 12:36:30|195807.7|195682.7|195727.9|195602.9|195807.9|195682.9|195727.9|195602.9|33
1727440600000|2024-09-27 12:36:40|195726.4|195601.4|195733.2|195608.2|195745.1|195620.1|195720.5|195595.5|33
1727440610000|2024-09-27 12:36:50|195701.6|195576.6|195679.2|195554.2|195701.6|195576.6|195666.2|195541.2|31
1727440620000|2024-09-27 12:37:00|195680.8|195555.8|195627.7|195502.7|195680.8|195555.8|195617.3|195492.3|33
1727440630000|2024-09-27 12:37:10|195629.3|195504.3|195655.4|195530.4|195665.1|195540.1|195629.3|195504.3|19
1727440640000|2024-09-27 12:37:20|195657.8|195532.8|195658|195533|195661|195536|195654.4|195529.4|22
1727440650000|2024-09-27 12:37:30|195658.7|195533.7|195646.5|195521.5|195665|195540|195646.5|195521.5|22
1727440660000|2024-09-27 12:37:40|195645.8|195520.8|195658.8|195533.8|195662.9|195537.9|195645.6|195520.6|11
1727440670000|2024-09-27 12:37:50|195659.6|195534.6|195658.2|195533.2|195659.6|195534.6|195654.4|195529.4|22
1727440680000|2024-09-27 12:38:00|195658.5|195533.5|195660.9|195535.9|195674.1|195549.1|195655.6|195530.6|25
1727440690000|2024-09-27 12:38:10|195659.1|195534.1|195663.1|195538.1|195675.4|195550.4|195641|195516|23
1727440700000|2024-09-27 12:38:20|195661|195536|195670|195545|195675|195550|195661|195536|27
1727440710000|2024-09-27 12:38:30|195672.9|195547.9|195688.1|195563.1|195694.9|195569.9|195665|195540|24
1727440720000|2024-09-27 12:38:40|195689.1|195564.1|195685.5|195560.5|195694.6|195569.6|195685.5|195560.5|14
1727440730000|2024-09-27 12:38:50|195684.8|195559.8|195689.1|195564.1|195691.7|195566.7|195684.6|195559.6|8
1727440740000|2024-09-27 12:39:00|195689.9|195564.9|195690.4|195565.4|195702.6|195577.6|195688.7|195563.7|22
1727440750000|2024-09-27 12:39:10|195691.7|195566.7|195696.6|195571.6|195699.2|195574.2|195685.9|195560.9|25
1727440760000|2024-09-27 12:39:20|195698.6|195573.6|195704.3|195579.3|195704.3|195579.3|195688.6|195563.6|24
1727440770000|2024-09-27 12:39:30|195703.9|195578.9|195649.8|195524.8|195703.9|195578.9|195645.6|195520.6|26
1727440780000|2024-09-27 12:39:40|195637.2|195512.2|195633.9|195508.9|195642.3|195517.3|195612.9|195487.9|33
1727440790000|2024-09-27 12:39:50|195635.6|195510.6|195656.4|195531.4|195664.6|195539.6|195629.9|195504.9|30
1727440800000|2024-09-27 12:40:00|195656.7|195531.7|195687.1|195562.1|195699.6|195574.6|195656.7|195531.7|24
1727440810000|2024-09-27 12:40:10|195687.2|195562.2|195694.1|195569.1|195705.2|195580.2|195687.2|195562.2|18
1727440820000|2024-09-27 12:40:20|195690.3|195565.3|195715.4|195590.4|195718.1|195593.1|195690.3|195565.3|29
1727440830000|2024-09-27 12:40:30|195718.1|195593.1|195714.7|195589.7|195718.1|195593.1|195714.7|195589.7|13
1727440840000|2024-09-27 12:40:40|195714.4|195589.4|195729.9|195604.9|195737.9|195612.9|195714.4|195589.4|18
1727440850000|2024-09-27 12:40:50|195729.2|195604.2|195683.3|195558.3|195730.2|195605.2|195646.3|195521.3|22
1727440860000|2024-09-27 12:41:00|195683.9|195558.9|195684.9|195559.9|195684.9|195559.9|195679.5|195554.5|6
1727440870000|2024-09-27 12:41:10|195686|195561|195685.2|195560.2|195695.8|195570.8|195643.9|195518.9|28
1727440880000|2024-09-27 12:41:20|195686.2|195561.2|195694.8|195569.8|195697.9|195572.9|195682.6|195557.6|18
1727440890000|2024-09-27 12:41:30|195695.5|195570.5|195740.1|195615.1|195746.3|195621.3|195691.6|195566.6|29
1727440900000|2024-09-27 12:41:40|195736.1|195611.1|195725.8|195600.8|195755.6|195630.6|195725.8|195600.8|25
1727440910000|2024-09-27 12:41:50|195726.3|195601.3|195727.5|195602.5|195738.9|195613.9|195724.8|195599.8|20
1727440920000|2024-09-27 12:42:00|195725.1|195600.1|195733.8|195608.8|195733.8|195608.8|195687.5|195562.5|28
1727440930000|2024-09-27 12:42:10|195734.5|195609.5|195758.5|195633.5|195764.2|195639.2|195731|195606|19
1727440940000|2024-09-27 12:42:20|195759.7|195634.7|195764|195639|195780.5|195655.5|195749.1|195624.1|26
1727440950000|2024-09-27 12:42:30|195764.5|195639.5|195813.4|195688.4|195818.4|195693.4|195737.7|195612.7|32
1727440960000|2024-09-27 12:42:40|195813.7|195688.7|195822.7|195697.7|195822.7|195697.7|195792.8|195667.8|28
1727440970000|2024-09-27 12:42:50|195819.2|195694.2|195815.2|195690.2|195823.4|195698.4|195814.2|195689.2|23
1727440980000|2024-09-27 12:43:00|195815.3|195690.3|195826.8|195701.8|195826.8|195701.8|195815.3|195690.3|8
1727440990000|2024-09-27 12:43:10|195818.9|195693.9|195827.5|195702.5|195827.5|195702.5|195804.1|195679.1|27
1727441000000|2024-09-27 12:43:20|195826.8|195701.8|195870.5|195745.5|195879|195754|195823.3|195698.3|34
1727441010000|2024-09-27 12:43:30|195865.6|195740.6|195896.9|195771.9|195900.7|195775.7|195864.2|195739.2|30
1727441020000|2024-09-27 12:43:40|195896.2|195771.2|195896|195771|195931.8|195806.8|195888.2|195763.2|26
1727441030000|2024-09-27 12:43:50|195878.3|195753.3|195859.3|195734.3|195885.3|195760.3|195858.3|195733.3|29
1727441040000|2024-09-27 12:44:00|195867.8|195742.8|195888|195763|195896.6|195771.6|195867.8|195742.8|23
1727441050000|2024-09-27 12:44:10|195886.4|195761.4|195930.6|195805.6|195932|195807|195883.9|195758.9|25
1727441060000|2024-09-27 12:44:20|195929.8|195804.8|195940.3|195815.3|195941.2|195816.2|195929.8|195804.8|22
1727441070000|2024-09-27 12:44:30|195938.9|195813.9|195937.1|195812.1|195940.3|195815.3|195934.2|195809.2|20
1727441080000|2024-09-27 12:44:40|195936.2|195811.2|195934.9|195809.9|195939.1|195814.1|195934.1|195809.1|21
1727441090000|2024-09-27 12:44:50|195934.6|195809.6|195935.2|195810.2|195936.8|195811.8|195923.9|195798.9|20
1727441100000|2024-09-27 12:45:00|195934.4|195809.4|195925.7|195800.7|195934.4|195809.4|195920|195795|22
1727441110000|2024-09-27 12:45:10|195927|195802|196011.4|195886.4|196019.8|195894.8|195923.5|195798.5|23
1727441120000|2024-09-27 12:45:20|196008.9|195883.9|196050.7|195925.7|196056.1|195931.1|195998.3|195873.3|32
1727441130000|2024-09-27 12:45:30|196049.8|195924.8|196065.3|195940.3|196065.8|195940.8|196034.9|195909.9|24
1727441140000|2024-09-27 12:45:40|196070.1|195945.1|196049.9|195924.9|196070.1|195945.1|196031.5|195906.5|28
1727441150000|2024-09-27 12:45:50|196047.2|195922.2|196044.6|195919.6|196055.1|195930.1|196043.9|195918.9|21
1727441160000|2024-09-27 12:46:00|196046.5|195921.5|196053.8|195928.8|196058|195933|196045.2|195920.2|18
1727441170000|2024-09-27 12:46:10|196050.5|195925.5|196118.9|195993.9|196132.4|196007.4|196050.5|195925.5|32
1727441180000|2024-09-27 12:46:20|196118.1|195993.1|196123.7|195998.7|196135.3|196010.3|196118.1|195993.1|28
1727441190000|2024-09-27 12:46:30|196124.3|195999.3|196038.2|195913.2|196124.3|195999.3|196038.2|195913.2|20
1727441200000|2024-09-27 12:46:40|196040.8|195915.8|196041.2|195916.2|196042.8|195917.8|196007.9|195882.9|27
1727441210000|2024-09-27 12:46:50|196040.4|195915.4|196038.2|195913.2|196042.5|195917.5|196029.6|195904.6|19
1727441220000|2024-09-27 12:47:00|196036.4|195911.4|196013.4|195888.4|196039|195914|196011.1|195886.1|29
1727441230000|2024-09-27 12:47:10|196015.6|195890.6|196035.1|195910.1|196041.5|195916.5|196015.6|195890.6|26
1727441240000|2024-09-27 12:47:20|196036.8|195911.8|196046.5|195921.5|196049.3|195924.3|196031|195906|22
1727441250000|2024-09-27 12:47:30|196047.8|195922.8|196046.4|195921.4|196048.6|195923.6|196046|195921|8
1727441260000|2024-09-27 12:47:40|196044.8|195919.8|196030.2|195905.2|196046.6|195921.6|196008.9|195883.9|12
1727441270000|2024-09-27 12:47:50|196032.2|195907.2|196048.7|195923.7|196069.2|195944.2|196032.2|195907.2|16
1727441280000|2024-09-27 12:48:00|196055.9|195930.9|196041.5|195916.5|196063.9|195938.9|196038.7|195913.7|22
1727441290000|2024-09-27 12:48:10|196043.1|195918.1|196048|195923|196048.1|195923.1|196040.3|195915.3|22
1727441300000|2024-09-27 12:48:20|196047.3|195922.3|196005|195880|196048.1|195923.1|196005|195880|20
1727441310000|2024-09-27 12:48:30|196002.9|195877.9|196002.9|195877.9|196026.6|195901.6|196000.4|195875.4|28
1727441320000|2024-09-27 12:48:40|196000|195875|196009.2|195884.2|196011.7|195886.7|196000|195875|28
1727441330000|2024-09-27 12:48:50|196016.3|195891.3|196006.1|195881.1|196023.7|195898.7|196006.1|195881.1|22
1727441340000|2024-09-27 12:49:00|196004.5|195879.5|196008.8|195883.8|196017.6|195892.6|195972.6|195847.6|24
1727441350000|2024-09-27 12:49:10|196008|195883|196009.5|195884.5|196010.4|195885.4|196006.1|195881.1|16
1727441360000|2024-09-27 12:49:20|196010|195885|196008.6|195883.6|196011|195886|196008.6|195883.6|5
1727441370000|2024-09-27 12:49:30|196003.2|195878.2|195964.5|195839.5|196003.2|195878.2|195958.1|195833.1|13
1727441380000|2024-09-27 12:49:40|195965.5|195840.5|196040.5|195915.5|196041.3|195916.3|195965.5|195840.5|26
1727441390000|2024-09-27 12:49:50|196039.7|195914.7|196022.3|195897.3|196039.7|195914.7|196013.9|195888.9|19
1727441400000|2024-09-27 12:50:00|196019.8|195894.8|196056.2|195931.2|196060|195935|196019.8|195894.8|24
1727441410000|2024-09-27 12:50:10|196055.4|195930.4|196017.8|195892.8|196055.4|195930.4|196011.8|195886.8|32
1727441420000|2024-09-27 12:50:20|196017.5|195892.5|195997.4|195872.4|196032.6|195907.6|195989.1|195864.1|25
1727441430000|2024-09-27 12:50:30|195996.1|195871.1|195985.2|195860.2|196001.3|195876.3|195984.1|195859.1|22
1727441440000|2024-09-27 12:50:40|195983.3|195858.3|195975.5|195850.5|195983.3|195858.3|195973.7|195848.7|20
1727441450000|2024-09-27 12:50:50|195974.4|195849.4|195977.3|195852.3|195981.1|195856.1|195974.4|195849.4|16
1727441460000|2024-09-27 12:51:00|195966.9|195841.9|195964.5|195839.5|195974.5|195849.5|195960.6|195835.6|21
1727441470000|2024-09-27 12:51:10|195961.2|195836.2|195947.6|195822.6|195966.2|195841.2|195941.4|195816.4|19
1727441480000|2024-09-27 12:51:20|195944.9|195819.9|195890.5|195765.5|195944.9|195819.9|195879.4|195754.4|31
1727441490000|2024-09-27 12:51:30|195888.6|195763.6|195856|195731|195890.9|195765.9|195852.8|195727.8|34
1727441500000|2024-09-27 12:51:40|195854.5|195729.5|195880.3|195755.3|195886|195761|195851|195726|29
1727441510000|2024-09-27 12:51:50|195879.7|195754.7|195894.3|195769.3|195895.8|195770.8|195877.1|195752.1|23
1727441520000|2024-09-27 12:52:00|195900.7|195775.7|195851.3|195726.3|195900.7|195775.7|195829.2|195704.2|32
1727441530000|2024-09-27 12:52:10|195852.4|195727.4|195842.3|195717.3|195859|195734|195836.7|195711.7|28
1727441540000|2024-09-27 12:52:20|195843.2|195718.2|195841.8|195716.8|195853|195728|195840.7|195715.7|27
1727441550000|2024-09-27 12:52:30|195846.3|195721.3|195831.7|195706.7|195851.2|195726.2|195826.5|195701.5|31
1727441560000|2024-09-27 12:52:40|195831.8|195706.8|195788.2|195663.2|195834.9|195709.9|195783.6|195658.6|24
1727441570000|2024-09-27 12:52:50|195791.1|195666.1|195801.9|195676.9|195814.4|195689.4|195791.1|195666.1|33
1727441580000|2024-09-27 12:53:00|195808.3|195683.3|195802.3|195677.3|195808.3|195683.3|195790.3|195665.3|23
1727441590000|2024-09-27 12:53:10|195799.7|195674.7|195840.9|195715.9|195840.9|195715.9|195795|195670|31
1727441600000|2024-09-27 12:53:20|195844.4|195719.4|195846.2|195721.2|195846.9|195721.9|195836.6|195711.6|26
1727441610000|2024-09-27 12:53:30|195845.1|195720.1|195871.2|195746.2|195918|195793|195844.4|195719.4|30
1727441620000|2024-09-27 12:53:40|195855|195730|195859|195734|195861.5|195736.5|195853.9|195728.9|26
1727441630000|2024-09-27 12:53:50|195857.9|195732.9|195861.6|195736.6|195870.5|195745.5|195856.2|195731.2|28
1727441640000|2024-09-27 12:54:00|195874.6|195749.6|195954.9|195829.9|195973|195848|195874.6|195749.6|34
1727441650000|2024-09-27 12:54:10|195960.6|195835.6|195982.1|195857.1|195989|195864|195952.2|195827.2|36
1727441660000|2024-09-27 12:54:20|195981.9|195856.9|195987.7|195862.7|195988.3|195863.3|195978.9|195853.9|37
1727441670000|2024-09-27 12:54:30|195985.4|195860.4|196009.3|195884.3|196030.9|195905.9|195982.2|195857.2|33
1727441680000|2024-09-27 12:54:40|196022.6|195897.6|196056.9|195931.9|196056.9|195931.9|196022.6|195897.6|29
1727441690000|2024-09-27 12:54:50|196065.5|195940.5|196036|195911|196071.1|195946.1|196023.5|195898.5|36
1727441700000|2024-09-27 12:55:00|196031|195906|196121.2|195996.2|196121.2|195996.2|195986.9|195861.9|30
1727441710000|2024-09-27 12:55:10|196127.9|196002.9|196125|196000|196133.4|196008.4|196120.3|195995.3|30
1727441720000|2024-09-27 12:55:20|196125.2|196000.2|196133.1|196008.1|196135.8|196010.8|196122.7|195997.7|27
1727441730000|2024-09-27 12:55:30|196135.7|196010.7|196158.6|196033.6|196164.7|196039.7|196135.7|196010.7|32
1727441740000|2024-09-27 12:55:40|196158.8|196033.8|196125|196000|196163.7|196038.7|196122.8|195997.8|37
1727441750000|2024-09-27 12:55:50|196124.1|195999.1|196124.7|195999.7|196143|196018|196123.4|195998.4|34
1727441760000|2024-09-27 12:56:00|196127.7|196002.7|196129.1|196004.1|196154.8|196029.8|196124|195999|32
1727441770000|2024-09-27 12:56:10|196131.6|196006.6|196145.7|196020.7|196150.3|196025.3|196113.2|195988.2|37
1727441780000|2024-09-27 12:56:20|196146.8|196021.8|196145.5|196020.5|196150.8|196025.8|196141.4|196016.4|27
1727441790000|2024-09-27 12:56:30|196146.2|196021.2|196142.2|196017.2|196151.2|196026.2|196141.5|196016.5|19
1727441800000|2024-09-27 12:56:40|196143|196018|196134|196009|196143|196018|196132.2|196007.2|15
1727441810000|2024-09-27 12:56:50|196132.1|196007.1|196067.7|195942.7|196133.3|196008.3|196051.6|195926.6|25
1727441820000|2024-09-27 12:57:00|196070.6|195945.6|196066.5|195941.5|196070.8|195945.8|196066.5|195941.5|9
1727441830000|2024-09-27 12:57:10|196068.2|195943.2|196069.8|195944.8|196075.2|195950.2|196068.2|195943.2|9
1727441840000|2024-09-27 12:57:20|196069.9|195944.9|196072.4|195947.4|196082.3|195957.3|196068.7|195943.7|14
1727441850000|2024-09-27 12:57:30|196069|195944|196075.2|195950.2|196080.2|195955.2|196069|195944|19
1727441860000|2024-09-27 12:57:40|196074.6|195949.6|196059.1|195934.1|196075.8|195950.8|196057.2|195932.2|18
1727441870000|2024-09-27 12:57:50|196056.9|195931.9|196008.1|195883.1|196059.7|195934.7|196006.3|195881.3|22
1727441880000|2024-09-27 12:58:00|196007.5|195882.5|195979.6|195854.6|196025.9|195900.9|195973|195848|26
1727441890000|2024-09-27 12:58:10|195979.1|195854.1|195977.4|195852.4|196013.5|195888.5|195972.8|195847.8|35
1727441900000|2024-09-27 12:58:20|195979.5|195854.5|196006.9|195881.9|196017|195892|195979.2|195854.2|27
1727441910000|2024-09-27 12:58:30|196005.5|195880.5|196007.1|195882.1|196014.2|195889.2|195999|195874|28
1727441920000|2024-09-27 12:58:40|196001.5|195876.5|196008.1|195883.1|196012.8|195887.8|196001.5|195876.5|23
1727441930000|2024-09-27 12:58:50|196008.9|195883.9|196002.1|195877.1|196008.9|195883.9|195993.5|195868.5|13
1727441940000|2024-09-27 12:59:00|196000.7|195875.7|195970.6|195845.6|196001.9|195876.9|195960.9|195835.9|36
1727441950000|2024-09-27 12:59:10|195970.2|195845.2|195959.2|195834.2|195973.7|195848.7|195956.9|195831.9|37
1727441960000|2024-09-27 12:59:20|195959.5|195834.5|195950.7|195825.7|195963.2|195838.2|195949.1|195824.1|20
1727441970000|2024-09-27 12:59:30|195949.9|195824.9|195904.4|195779.4|195949.9|195824.9|195897|195772|29
1727441980000|2024-09-27 12:59:40|195903.5|195778.5|195903.3|195778.3|195913.7|195788.7|195895.8|195770.8|33
1727441990000|2024-09-27 12:59:50|195904.3|195779.3|195908|195783|195913|195788|195900.1|195775.1|18
1727442000000|2024-09-27 13:00:00|195900.7|195775.7|195929.5|195804.5|195953.7|195828.7|195900.7|195775.7|28
1727442010000|2024-09-27 13:00:10|195930.5|195805.5|195878.1|195753.1|195932.8|195807.8|195878.1|195753.1|37
1727442020000|2024-09-27 13:00:20|195877.5|195752.5|195865.3|195740.3|195879.6|195754.6|195865.3|195740.3|35
1727442030000|2024-09-27 13:00:30|195869.5|195744.5|195915.7|195790.7|195918.6|195793.6|195855.6|195730.6|37
1727442040000|2024-09-27 13:00:40|195921.8|195796.8|195939.2|195814.2|195939.2|195814.2|195917.7|195792.7|38
1727442050000|2024-09-27 13:00:50|195947.2|195822.2|195992|195867|195994.8|195869.8|195937.4|195812.4|34
1727442060000|2024-09-27 13:01:00|195987.4|195862.4|195952.4|195827.4|196023.3|195898.3|195940.5|195815.5|37
1727442070000|2024-09-27 13:01:10|195947.6|195822.6|195934.2|195809.2|195967.3|195842.3|195931.6|195806.6|31
1727442080000|2024-09-27 13:01:20|195932.1|195807.1|195939|195814|195947|195822|195932|195807|36
1727442090000|2024-09-27 13:01:30|195938.2|195813.2|195872.1|195747.1|195946.5|195821.5|195868.9|195743.9|30
1727442100000|2024-09-27 13:01:40|195873.4|195748.4|195874.1|195749.1|195885.9|195760.9|195867.8|195742.8|29
1727442110000|2024-09-27 13:01:50|195876.7|195751.7|195898.8|195773.8|195902.4|195777.4|195822.7|195697.7|26
1727442120000|2024-09-27 13:02:00|195907.1|195782.1|195897.4|195772.4|195921.1|195796.1|195897.4|195772.4|27
1727442130000|2024-09-27 13:02:10|195899.5|195774.5|195880.1|195755.1|195900.5|195775.5|195878.2|195753.2|25
1727442140000|2024-09-27 13:02:20|195879.4|195754.4|195881.8|195756.8|195895.2|195770.2|195878.8|195753.8|24
1727442150000|2024-09-27 13:02:30|195883.1|195758.1|195895.2|195770.2|195904.6|195779.6|195878|195753|32
1727442160000|2024-09-27 13:02:40|195891.9|195766.9|195872|195747|195898|195773|195867|195742|23
1727442170000|2024-09-27 13:02:50|195872.7|195747.7|195869.9|195744.9|195872.7|195747.7|195866.6|195741.6|16
1727442180000|2024-09-27 13:03:00|195865.3|195740.3|195881.4|195756.4|195881.4|195756.4|195864.5|195739.5|21
1727442190000|2024-09-27 13:03:10|195878.9|195753.9|195884.7|195759.7|195897.8|195772.8|195878.9|195753.9|26
1727442200000|2024-09-27 13:03:20|195884|195759|195880.4|195755.4|195884.7|195759.7|195880.1|195755.1|12
1727442210000|2024-09-27 13:03:30|195879.7|195754.7|195839.9|195714.9|195879.7|195754.7|195830.6|195705.6|20
1727442220000|2024-09-27 13:03:40|195836.1|195711.1|195803.6|195678.6|195837.3|195712.3|195803.6|195678.6|12
1727442230000|2024-09-27 13:03:50|195803.9|195678.9|195791.5|195666.5|195822.5|195697.5|195791.3|195666.3|25
1727442240000|2024-09-27 13:04:00|195799.1|195674.1|195776.4|195651.4|195822.7|195697.7|195757.5|195632.5|30
1727442250000|2024-09-27 13:04:10|195777.3|195652.3|195807.7|195682.7|195807.7|195682.7|195766.6|195641.6|36
1727442260000|2024-09-27 13:04:20|195806.4|195681.4|195800.8|195675.8|195814.9|195689.9|195796.3|195671.3|36
1727442270000|2024-09-27 13:04:30|195818.1|195693.1|195812.4|195687.4|195821|195696|195797.2|195672.2|26
1727442280000|2024-09-27 13:04:40|195811.1|195686.1|195821.4|195696.4|195821.4|195696.4|195809.7|195684.7|17
1727442290000|2024-09-27 13:04:50|195821.6|195696.6|195816.3|195691.3|195822.7|195697.7|195804.3|195679.3|21
1727442300000|2024-09-27 13:05:00|195817.4|195692.4|195813.6|195688.6|195819.5|195694.5|195807.8|195682.8|22
1727442310000|2024-09-27 13:05:10|195812.7|195687.7|195822.3|195697.3|195822.4|195697.4|195812.6|195687.6|25
1727442320000|2024-09-27 13:05:20|195821.3|195696.3|195808.1|195683.1|195822.5|195697.5|195802|195677|22
1727442330000|2024-09-27 13:05:30|195809.6|195684.6|195802|195677|195809.6|195684.6|195797.6|195672.6|20
1727442340000|2024-09-27 13:05:40|195800.4|195675.4|195801.7|195676.7|195801.7|195676.7|195799.3|195674.3|9
1727442350000|2024-09-27 13:05:50|195802.7|195677.7|195801.9|195676.9|195810.9|195685.9|195778.1|195653.1|21
1727442360000|2024-09-27 13:06:00|195803.1|195678.1|195805|195680|195820.5|195695.5|195799.4|195674.4|15
1727442370000|2024-09-27 13:06:10|195806.4|195681.4|195805|195680|195815.2|195690.2|195802.5|195677.5|24
1727442380000|2024-09-27 13:06:20|195801|195676|195804.7|195679.7|195805|195680|195799.8|195674.8|7
1727442390000|2024-09-27 13:06:30|195804.2|195679.2|195805.9|195680.9|195806.3|195681.3|195803|195678|9
1727442400000|2024-09-27 13:06:40|195801.3|195676.3|195781.6|195656.6|195801.3|195676.3|195775.8|195650.8|7
1727442410000|2024-09-27 13:06:50|195782.6|195657.6|195775.1|195650.1|195789.9|195664.9|195775|195650|13
1727442420000|2024-09-27 13:07:00|195777|195652|195778.8|195653.8|195785.8|195660.8|195774.6|195649.6|24
1727442430000|2024-09-27 13:07:10|195777.4|195652.4|195776.8|195651.8|195781.3|195656.3|195776.8|195651.8|10
1727442440000|2024-09-27 13:07:20|195775.9|195650.9|195782.7|195657.7|195784.2|195659.2|195753.3|195628.3|13
1727442450000|2024-09-27 13:07:30|195790.5|195665.5|195788.6|195663.6|195794.3|195669.3|195782.2|195657.2|19
1727442460000|2024-09-27 13:07:40|195787.7|195662.7|195789.6|195664.6|195789.6|195664.6|195787.7|195662.7|4
1727442470000|2024-09-27 13:07:50|195790.6|195665.6|195790.5|195665.5|195792.1|195667.1|195786.4|195661.4|14
1727442480000|2024-09-27 13:08:00|195792.3|195667.3|195791.7|195666.7|195793|195668|195791.7|195666.7|11
1727442490000|2024-09-27 13:08:10|195793.6|195668.6|195789.2|195664.2|195793.6|195668.6|195786.7|195661.7|5
1727442500000|2024-09-27 13:08:20|195785.5|195660.5|195784.3|195659.3|195787.8|195662.8|195783.4|195658.4|9
1727442510000|2024-09-27 13:08:30|195784.6|195659.6|195793.4|195668.4|195813.1|195688.1|195779.1|195654.1|11
1727442520000|2024-09-27 13:08:40|195794.4|195669.4|195790.3|195665.3|195794.4|195669.4|195789.1|195664.1|6
1727442530000|2024-09-27 13:08:50|195792.1|195667.1|195791.3|195666.3|195793.9|195668.9|195788.5|195663.5|8
1727442540000|2024-09-27 13:09:00|195793.6|195668.6|195795.3|195670.3|195795.6|195670.6|195790.5|195665.5|10
1727442550000|2024-09-27 13:09:10|195801.7|195676.7|195800.1|195675.1|195802.8|195677.8|195796.8|195671.8|14
1727442560000|2024-09-27 13:09:20|195803|195678|195781|195656|195803|195678|195781|195656|9
1727442570000|2024-09-27 13:09:30|195782|195657|195787.7|195662.7|195787.7|195662.7|195782|195657|5
1727442580000|2024-09-27 13:09:40|195786|195661|195786|195661|195786|195661|195786|195661|1
1727442590000|2024-09-27 13:09:50|195781.4|195656.4|195779.1|195654.1|195781.4|195656.4|195779|195654|7
1727442600000|2024-09-27 13:10:00|195780.7|195655.7|195780.7|195655.7|195780.7|195655.7|195780.7|195655.7|1
1727442610000|2024-09-27 13:10:10|195779.4|195654.4|195797.1|195672.1|195802.2|195677.2|195779.4|195654.4|11
1727442620000|2024-09-27 13:10:20|195799|195674|195789.5|195664.5|195800.2|195675.2|195789.5|195664.5|13
1727442630000|2024-09-27 13:10:30|195792.2|195667.2|195795.9|195670.9|195796.3|195671.3|195792|195667|4
1727442640000|2024-09-27 13:10:40|195795|195670|195774.4|195649.4|195795|195670|195767.2|195642.2|19
1727442650000|2024-09-27 13:10:50|195772.1|195647.1|195763.8|195638.8|195773.8|195648.8|195761.3|195636.3|32
1727442660000|2024-09-27 13:11:00|195765.2|195640.2|195789.1|195664.1|195801.9|195676.9|195765.2|195640.2|32
1727442670000|2024-09-27 13:11:10|195785.5|195660.5|195784.7|195659.7|195793|195668|195783.2|195658.2|36
1727442680000|2024-09-27 13:11:20|195785.6|195660.6|195802|195677|195804.3|195679.3|195778.3|195653.3|25
1727442690000|2024-09-27 13:11:30|195800.5|195675.5|195865.9|195740.9|195873.2|195748.2|195800.5|195675.5|31
1727442700000|2024-09-27 13:11:40|195867.1|195742.1|195758.8|195633.8|195867.1|195742.1|195752.2|195627.2|35
1727442710000|2024-09-27 13:11:50|195760|195635|195737.2|195612.2|195760|195635|195733.3|195608.3|18
1727442720000|2024-09-27 13:12:00|195733.4|195608.4|195775.2|195650.2|195776.4|195651.4|195724.8|195599.8|32
1727442730000|2024-09-27 13:12:10|195774.2|195649.2|195779.8|195654.8|195782.7|195657.7|195767.6|195642.6|20
1727442740000|2024-09-27 13:12:20|195778.5|195653.5|195791.6|195666.6|195791.7|195666.7|195778.1|195653.1|23
1727442750000|2024-09-27 13:12:30|195790.9|195665.9|195788.7|195663.7|195793.4|195668.4|195787|195662|19
1727442760000|2024-09-27 13:12:40|195787.9|195662.9|195787.6|195662.6|195788.8|195663.8|195785.7|195660.7|17
1727442770000|2024-09-27 13:12:50|195789.8|195664.8|195786.7|195661.7|195790.3|195665.3|195786.1|195661.1|23
1727442780000|2024-09-27 13:13:00|195786.5|195661.5|195855.4|195730.4|195864.7|195739.7|195786.5|195661.5|34
1727442790000|2024-09-27 13:13:10|195854.6|195729.6|195854.3|195729.3|195858.5|195733.5|195842.4|195717.4|28
1727442800000|2024-09-27 13:13:20|195844.4|195719.4|195854.3|195729.3|195854.3|195729.3|195834.1|195709.1|26
1727442810000|2024-09-27 13:13:30|195853|195728|195844.1|195719.1|195855.5|195730.5|195842.8|195717.8|18
1727442820000|2024-09-27 13:13:40|195846.3|195721.3|195791.8|195666.8|195846.3|195721.3|195790.3|195665.3|24
1727442830000|2024-09-27 13:13:50|195792|195667|195783.8|195658.8|195793.4|195668.4|195783.1|195658.1|14
1727442840000|2024-09-27 13:14:00|195783.9|195658.9|195781.9|195656.9|195785.3|195660.3|195781.9|195656.9|6
1727442850000|2024-09-27 13:14:10|195781|195656|195779|195654|195784.4|195659.4|195779|195654|11
1727442860000|2024-09-27 13:14:20|195778.5|195653.5|195777.3|195652.3|195779|195654|195776.7|195651.7|8
1727442870000|2024-09-27 13:14:30|195775.8|195650.8|195776.3|195651.3|195776.3|195651.3|195775.8|195650.8|2
1727442880000|2024-09-27 13:14:40|195775.8|195650.8|195739.9|195614.9|195777.1|195652.1|195735.1|195610.1|23
1727442890000|2024-09-27 13:14:50|195726.9|195601.9|195731|195606|195733|195608|195724.5|195599.5|18
1727442900000|2024-09-27 13:15:00|195710.2|195585.2|195706.4|195581.4|195710.8|195585.8|195694|195569|27
1727442910000|2024-09-27 13:15:10|195706.6|195581.6|195691.8|195566.8|195709.5|195584.5|195691.8|195566.8|15
1727442920000|2024-09-27 13:15:20|195693.2|195568.2|195693.7|195568.7|195693.7|195568.7|195693.2|195568.2|2
1727442930000|2024-09-27 13:15:30|195693.1|195568.1|195718.8|195593.8|195741.4|195616.4|195687.3|195562.3|18
1727442940000|2024-09-27 13:15:40|195720.2|195595.2|195720.2|195595.2|195723.6|195598.6|195718|195593|20
1727442950000|2024-09-27 13:15:50|195720.3|195595.3|195721.8|195596.8|195724.1|195599.1|195720.3|195595.3|17
1727442960000|2024-09-27 13:16:00|195693.4|195568.4|195688.3|195563.3|195693.4|195568.4|195687.3|195562.3|13
1727442970000|2024-09-27 13:16:10|195686.7|195561.7|195685.5|195560.5|195686.7|195561.7|195682|195557|13
1727442980000|2024-09-27 13:16:20|195686|195561|195720.4|195595.4|195743.8|195618.8|195686|195561|25
1727442990000|2024-09-27 13:16:30|195720.2|195595.2|195697.8|195572.8|195724.6|195599.6|195697.3|195572.3|28
1727443000000|2024-09-27 13:16:40|195697|195572|195681.2|195556.2|195702.3|195577.3|195679.3|195554.3|23
1727443010000|2024-09-27 13:16:50|195673.4|195548.4|195669.9|195544.9|195676.1|195551.1|195657.2|195532.2|18
1727443020000|2024-09-27 13:17:00|195665.4|195540.4|195647|195522|195666.6|195541.6|195637.8|195512.8|25
1727443030000|2024-09-27 13:17:10|195648.5|195523.5|195647.7|195522.7|195650.3|195525.3|195636.5|195511.5|23
1727443040000|2024-09-27 13:17:20|195648.6|195523.6|195626.7|195501.7|195648.6|195523.6|195624.2|195499.2|19
1727443050000|2024-09-27 13:17:30|195627.7|195502.7|195585|195460|195627.7|195502.7|195581.3|195456.3|25
1727443060000|2024-09-27 13:17:40|195584.5|195459.5|195581.8|195456.8|195590.5|195465.5|195578|195453|29
1727443070000|2024-09-27 13:17:50|195578.1|195453.1|195573.1|195448.1|195581.9|195456.9|195569.4|195444.4|16
1727443080000|2024-09-27 13:18:00|195573.9|195448.9|195577.3|195452.3|195586.3|195461.3|195573|195448|26
1727443090000|2024-09-27 13:18:10|195576|195451|195577.9|195452.9|195583.6|195458.6|195576|195451|32
1727443100000|2024-09-27 13:18:20|195578.4|195453.4|195583.4|195458.4|195595.8|195470.8|195577.3|195452.3|18
1727443110000|2024-09-27 13:18:30|195582|195457|195585.8|195460.8|195585.8|195460.8|195579|195454|14
1727443120000|2024-09-27 13:18:40|195585.2|195460.2|195583.7|195458.7|195585.6|195460.6|195580.7|195455.7|12
1727443130000|2024-09-27 13:18:50|195581|195456|195612.6|195487.6|195616.1|195491.1|195579.3|195454.3|15
1727443140000|2024-09-27 13:19:00|195611.3|195486.3|195665.7|195540.7|195665.7|195540.7|195608.9|195483.9|20
1727443150000|2024-09-27 13:19:10|195660|195535|195650.8|195525.8|195662|195537|195647.9|195522.9|30
1727443160000|2024-09-27 13:19:20|195661|195536|195691.4|195566.4|195702.4|195577.4|195661|195536|26
1727443170000|2024-09-27 13:19:30|195692.6|195567.6|195687.1|195562.1|195695.8|195570.8|195684.5|195559.5|15
1727443180000|2024-09-27 13:19:40|195686.2|195561.2|195678.7|195553.7|195687.6|195562.6|195658.2|195533.2|16
1727443190000|2024-09-27 13:19:50|195681.8|195556.8|195698.4|195573.4|195698.4|195573.4|195681.8|195556.8|16
1727443200000|2024-09-27 13:20:00|195696.9|195571.9|195712.2|195587.2|195713.3|195588.3|195696.1|195571.1|18
1727443210000|2024-09-27 13:20:10|195730.2|195605.2|195724.8|195599.8|195736.3|195611.3|195723|195598|23
1727443220000|2024-09-27 13:20:20|195725.8|195600.8|195704.9|195579.9|195725.9|195600.9|195701.4|195576.4|25
1727443230000|2024-09-27 13:20:30|195706|195581|195713.2|195588.2|195719.1|195594.1|195703.9|195578.9|25
1727443240000|2024-09-27 13:20:40|195711.2|195586.2|195728|195603|195728.7|195603.7|195711.2|195586.2|18
1727443250000|2024-09-27 13:20:50|195726.5|195601.5|195725.3|195600.3|195727.6|195602.6|195718.4|195593.4|22
1727443260000|2024-09-27 13:21:00|195720.9|195595.9|195717|195592|195734|195609|195710.1|195585.1|21
1727443270000|2024-09-27 13:21:10|195724.4|195599.4|195726.5|195601.5|195728.2|195603.2|195721.5|195596.5|18
1727443280000|2024-09-27 13:21:20|195726|195601|195727.2|195602.2|195730.1|195605.1|195725.4|195600.4|13
1727443290000|2024-09-27 13:21:30|195726.4|195601.4|195725.7|195600.7|195729.5|195604.5|195719.6|195594.6|15
1727443300000|2024-09-27 13:21:40|195721|195596|195729|195604|195732|195607|195719.9|195594.9|15
1727443310000|2024-09-27 13:21:50|195728.1|195603.1|195795.3|195670.3|195806.1|195681.1|195723.1|195598.1|21
1727443320000|2024-09-27 13:22:00|195795.5|195670.5|195816.4|195691.4|195830.6|195705.6|195795.5|195670.5|28
1727443330000|2024-09-27 13:22:10|195813.5|195688.5|195814.9|195689.9|195816.1|195691.1|195806.7|195681.7|16
1727443340000|2024-09-27 13:22:20|195811.6|195686.6|195811.4|195686.4|195813.4|195688.4|195811.4|195686.4|12
1727443350000|2024-09-27 13:22:30|195812.4|195687.4|195798.4|195673.4|195813.2|195688.2|195798.4|195673.4|11
1727443360000|2024-09-27 13:22:40|195798.8|195673.8|195817.6|195692.6|195827.4|195702.4|195798.8|195673.8|14
1727443370000|2024-09-27 13:22:50|195819.3|195694.3|195817.6|195692.6|195820|195695|195816.7|195691.7|8
1727443380000|2024-09-27 13:23:00|195816.8|195691.8|195834.1|195709.1|195834.1|195709.1|195814.7|195689.7|11
1727443390000|2024-09-27 13:23:10|195864.6|195739.6|195811.3|195761.3|195882.7|195785.4|195811.3|195739.6|29
1727443400000|2024-09-27 13:23:20|195812.7|195762.7|195849.7|195799.7|195902|195809.1|195812.7|195762.7|28
1727443410000|2024-09-27 13:23:30|195848.9|195798.9|195778|195728|195848.9|195798.9|195777.9|195727.9|32
1727443420000|2024-09-27 13:23:40|195773.3|195723.3|195769.1|195719.1|195773.9|195723.9|195767.5|195717.5|10
1727443430000|2024-09-27 13:23:50|195768.2|195718.2|195830.3|195705.3|195830.3|195720.4|195767.6|195680.7|19
1727443440000|2024-09-27 13:24:00|195828.4|195703.4|195860.2|195735.2|195868.2|195743.2|195828.4|195703.4|18
1727443450000|2024-09-27 13:24:10|195859.8|195734.8|195862.2|195737.2|195863|195738|195853.8|195728.8|13
1727443460000|2024-09-27 13:24:20|195866.2|195741.2|195842.6|195717.6|195888.6|195763.6|195842.6|195717.6|37
1727443470000|2024-09-27 13:24:30|195848.3|195723.3|195856|195731|195856|195731|195842.6|195717.6|29
1727443480000|2024-09-27 13:24:40|195860.3|195735.3|195870.5|195745.5|195885.7|195760.7|195837.9|195712.9|37
1727443490000|2024-09-27 13:24:50|195871.4|195746.4|195864.2|195739.2|195871.4|195746.4|195863|195738|30
1727443500000|2024-09-27 13:25:00|195874.5|195749.5|195877.1|195752.1|195888.8|195763.8|195874.5|195749.5|22
1727443510000|2024-09-27 13:25:10|195879.6|195754.6|195874.8|195749.8|195885.5|195760.5|195874.8|195749.8|23
1727443520000|2024-09-27 13:25:20|195874.2|195749.2|195878.6|195753.6|195882.5|195757.5|195874.2|195749.2|12
1727443530000|2024-09-27 13:25:30|195879.9|195754.9|195880.6|195755.6|195882.4|195757.4|195873.8|195748.8|24
1727443540000|2024-09-27 13:25:40|195879.4|195754.4|195939|195814|195939|195814|195879.4|195754.4|28
1727443550000|2024-09-27 13:25:50|195939.2|195814.2|195945.7|195820.7|195947.2|195822.2|195932.8|195807.8|20
1727443560000|2024-09-27 13:26:00|195946.5|195821.5|195939.1|195814.1|195946.5|195821.5|195937.8|195812.8|23
1727443570000|2024-09-27 13:26:10|195938.3|195813.3|195939.8|195814.8|195942.7|195817.7|195935.7|195810.7|25
1727443580000|2024-09-27 13:26:20|195939.9|195814.9|195948.9|195823.9|195948.9|195823.9|195921.9|195796.9|24
1727443590000|2024-09-27 13:26:30|195943.3|195818.3|195943.8|195818.8|195944.8|195819.8|195942.5|195817.5|7
1727443600000|2024-09-27 13:26:40|195944.5|195819.5|195927.6|195802.6|195944.5|195819.5|195927.6|195802.6|14
1727443610000|2024-09-27 13:26:50|195927.1|195802.1|195924.7|195799.7|195936|195811|195924.7|195799.7|20
1727443620000|2024-09-27 13:27:00|195925.5|195800.5|195890.8|195765.8|195925.6|195800.6|195886.2|195761.2|12
1727443630000|2024-09-27 13:27:10|195890.1|195765.1|195890.8|195765.8|195897.3|195772.3|195872.1|195747.1|21
1727443640000|2024-09-27 13:27:20|195890|195765|195885.4|195760.4|195890|195765|195885.4|195760.4|12
1727443650000|2024-09-27 13:27:30|195886|195761|195887.4|195762.4|195888.1|195763.1|195886|195761|4
1727443660000|2024-09-27 13:27:40|195886.6|195761.6|195891.2|195766.2|195906.7|195816|195866|195761.6|26
1727443670000|2024-09-27 13:27:50|195897.4|195772.4|195898.3|195773.3|195899.5|195774.5|195897.3|195772.3|10
1727443680000|2024-09-27 13:28:00|195900.2|195775.2|195906.2|195781.2|195910.5|195785.5|195900.2|195775.2|10
1727443690000|2024-09-27 13:28:10|195906.9|195781.9|195906.3|195781.3|195906.9|195781.9|195905.6|195780.6|6
1727443700000|2024-09-27 13:28:20|195906.7|195781.7|195906.7|195781.7|195910.3|195785.3|195905.9|195780.9|16
1727443710000|2024-09-27 13:28:30|195907.9|195782.9|195940|195815|195944.6|195819.6|195906.5|195781.5|19
1727443720000|2024-09-27 13:28:40|195938.9|195813.9|195941.9|195816.9|195945.2|195820.2|195938.6|195813.6|10
1727443730000|2024-09-27 13:28:50|195941.5|195816.5|195941.2|195816.2|195946|195821|195939.8|195814.8|11
1727443740000|2024-09-27 13:29:00|195943.7|195818.7|196008.4|195883.4|196019|195894|195942.5|195817.5|34
1727443750000|2024-09-27 13:29:10|196007.5|195882.5|195997.9|195872.9|196008.7|195883.7|195997|195872|32
1727443760000|2024-09-27 13:29:20|195997.1|195872.1|195995.2|195870.2|195998.2|195873.2|195994|195869|14
1727443770000|2024-09-27 13:29:30|195996|195871|195997.9|195872.9|196005.3|195880.3|195996|195871|29
1727443780000|2024-09-27 13:29:40|195997.3|195872.3|195983.8|195858.8|195998.1|195873.1|195983.7|195858.7|15
1727443790000|2024-09-27 13:29:50|195980.4|195855.4|195975.3|195850.3|195980.4|195855.4|195953.1|195828.1|31
1727443800000|2024-09-27 13:30:00|195974.4|195849.4|195980.8|195855.8|195989.3|195864.3|195949.3|195824.3|38
1727443810000|2024-09-27 13:30:10|195980.6|195855.6|195984|195859|195989.8|195864.8|195977.9|195852.9|32
1727443820000|2024-09-27 13:30:20|195983|195858|195987|195862|195997.1|195872.1|195977.2|195852.2|32
1727443830000|2024-09-27 13:30:30|195989.4|195864.4|196057.8|195932.8|196060.5|195935.5|195988.1|195863.1|37
1727443840000|2024-09-27 13:30:40|196058.9|195933.9|196076.1|195951.1|196076.1|195951.1|196053.3|195928.3|34
1727443850000|2024-09-27 13:30:50|196079.2|195954.2|196078.3|195953.3|196085.3|195960.3|196078.3|195953.3|26
1727443860000|2024-09-27 13:31:00|196076.3|195951.3|196068.3|195943.3|196077.4|195952.4|196067.6|195942.6|23
1727443870000|2024-09-27 13:31:10|196080.9|195955.9|196090.3|195965.3|196093.3|195968.3|196080.9|195955.9|31
1727443880000|2024-09-27 13:31:20|196088.9|195963.9|196041.7|195916.7|196088.9|195963.9|196034.2|195909.2|28
1727443890000|2024-09-27 13:31:30|196039.1|195914.1|196035|195910|196041.7|195916.7|196030|195905|22
1727443900000|2024-09-27 13:31:40|196026.8|195901.8|196031.2|195906.2|196033.6|195908.6|196025.5|195900.5|17
1727443910000|2024-09-27 13:31:50|196031.6|195906.6|196091.5|195966.5|196091.5|195966.5|196031.6|195906.6|35
1727443920000|2024-09-27 13:32:00|196090.5|195965.5|196119.3|195994.3|196123|195998|196088|195963|38
1727443930000|2024-09-27 13:32:10|196117.4|195992.4|196165.7|196040.7|196167.4|196042.4|196117.4|195992.4|39
1727443940000|2024-09-27 13:32:20|196165.4|196040.4|196163.5|196038.5|196165.4|196040.4|196157.1|196032.1|28
1727443950000|2024-09-27 13:32:30|196162.3|196037.3|196160.6|196035.6|196164.1|196039.1|196158.7|196033.7|29
1727443960000|2024-09-27 13:32:40|196159.2|196034.2|196164.1|196039.1|196164.1|196039.1|196145.6|196020.6|27
1727443970000|2024-09-27 13:32:50|196164|196039|196172.8|196047.8|196180|196055|196164|196039|23
1727443980000|2024-09-27 13:33:00|196173.1|196048.1|196166.4|196041.4|196173.1|196048.1|196158.8|196033.8|25
1727443990000|2024-09-27 13:33:10|196167|196042|196124.5|195999.5|196167|196042|196123.9|195998.9|23
1727444000000|2024-09-27 13:33:20|196123.6|195998.6|196092.1|195967.1|196124.3|195999.3|196089.2|195964.2|27
1727444010000|2024-09-27 13:33:30|196089.5|195964.5|196114.4|195989.4|196114.4|195989.4|196089.5|195964.5|27
1727444020000|2024-09-27 13:33:40|196121|195996|196120|195995|196129|196004|196116.9|195991.9|24
1727444030000|2024-09-27 13:33:50|196119.6|195994.6|196052.6|196002.6|196121|196036.8|196049.2|195994.6|27
1727444040000|2024-09-27 13:34:00|196055.1|196005.1|196085.4|196035.4|196088.3|196038.3|196055.1|196005.1|27
1727444050000|2024-09-27 13:34:10|196082|196032|196054.1|195929.1|196092.3|196032|196054.1|195929.1|29
1727444060000|2024-09-27 13:34:20|196025.2|195900.2|196021.4|195896.4|196035.8|195910.8|196013.3|195888.3|38
1727444070000|2024-09-27 13:34:30|196017.1|195892.1|196032.4|195907.4|196036.3|195911.3|196017.1|195892.1|24
1727444080000|2024-09-27 13:34:40|196030.1|195905.1|196033.5|195908.5|196036.7|195911.7|196026.9|195901.9|25
1727444090000|2024-09-27 13:34:50|196033.2|195908.2|196029.8|195904.8|196035.3|195910.3|196018.1|195893.1|28
1727444100000|2024-09-27 13:35:00|196031.9|195906.9|196042.6|195917.6|196043.5|195918.5|196031.6|195906.6|19
1727444110000|2024-09-27 13:35:10|196041.6|195916.6|196096.1|195971.1|196106.9|195981.9|196041.6|195916.6|28
1727444120000|2024-09-27 13:35:20|196095.4|195970.4|196114.9|195989.9|196116.1|195991.1|196090.2|195965.2|25
1727444130000|2024-09-27 13:35:30|196116|195991|196126.4|196001.4|196127|196002|196115|195990|31
1727444140000|2024-09-27 13:35:40|196126.3|196001.3|196121.6|195996.6|196126.4|196001.4|196117.3|195992.3|19
1727444150000|2024-09-27 13:35:50|196122.5|195997.5|196153.9|196028.9|196157.2|196032.2|196120.8|195995.8|24
1727444160000|2024-09-27 13:36:00|196154.5|196029.5|196175.6|196050.6|196176.2|196051.2|196145.4|196020.4|28
1727444170000|2024-09-27 13:36:10|196178.4|196053.4|196234.2|196109.2|196247.4|196122.4|196178.4|196053.4|22
1727444180000|2024-09-27 13:36:20|196235.5|196110.5|196244.5|196119.5|196247.7|196122.7|196234.6|196109.6|19
1727444190000|2024-09-27 13:36:30|196243|196118|196240|196115|196246.5|196121.5|196240|196115|6
1727444200000|2024-09-27 13:36:40|196242.9|196117.9|196246.2|196121.2|196251.2|196126.2|196239.9|196114.9|16
1727444210000|2024-09-27 13:36:50|196244.5|196119.5|196264.3|196139.3|196278.4|196153.4|196240.9|196115.9|24
1727444220000|2024-09-27 13:37:00|196267.1|196142.1|196255.9|196130.9|196273.4|196148.4|196250.4|196125.4|22
1727444230000|2024-09-27 13:37:10|196260.5|196135.5|196246.5|196121.5|196273.5|196148.5|196241.6|196116.6|30
1727444240000|2024-09-27 13:37:20|196259.5|196134.5|196266.9|196141.9|196278|196153|196259.5|196134.5|33
1727444250000|2024-09-27 13:37:30|196273.6|196148.6|196304.2|196179.2|196305.3|196180.3|196266.6|196141.6|25
1727444260000|2024-09-27 13:37:40|196303.3|196178.3|196306.9|196181.9|196309.4|196184.4|196264.9|196139.9|33
1727444270000|2024-09-27 13:37:50|196304.2|196179.2|196316.7|196191.7|196317.9|196192.9|196298.9|196173.9|29
1727444280000|2024-09-27 13:38:00|196308.3|196183.3|196301.8|196176.8|196311.9|196186.9|196284|196159|29
1727444290000|2024-09-27 13:38:10|196305.9|196180.9|196295.7|196170.7|196305.9|196180.9|196287.1|196162.1|23
1727444300000|2024-09-27 13:38:20|196296.7|196171.7|196317.1|196192.1|196317.2|196192.2|196295.4|196170.4|24
1727444310000|2024-09-27 13:38:30|196317.2|196192.2|196256|196131|196317.4|196192.4|196254.4|196129.4|23
1727444320000|2024-09-27 13:38:40|196254.6|196129.6|196255.9|196130.9|196276.2|196151.2|196247.4|196122.4|32
1727444330000|2024-09-27 13:38:50|196256|196131|196212|196087|196256|196131|196168.9|196073.6|25
1727444340000|2024-09-27 13:39:00|196216.8|196091.8|196229|196104|196229|196104|196213.1|196088.1|30
1727444350000|2024-09-27 13:39:10|196228.2|196103.2|196237.8|196112.8|196237.8|196112.8|196218.5|196093.5|28
1727444360000|2024-09-27 13:39:20|196236.6|196111.6|196241.1|196116.1|196241.1|196116.1|196232.5|196107.5|19
1727444370000|2024-09-27 13:39:30|196239.5|196114.5|196241.4|196116.4|196284|196159|196239.3|196114.3|27
1727444380000|2024-09-27 13:39:40|196242.4|196117.4|196237.4|196112.4|196244.6|196119.6|196235.1|196110.1|23
1727444390000|2024-09-27 13:39:50|196236.8|196111.8|196234.6|196109.6|196239.8|196114.8|196232.3|196107.3|17
1727444400000|2024-09-27 13:40:00|196235.4|196110.4|196201.5|196076.5|196237|196112|196187.3|196062.3|27
1727444410000|2024-09-27 13:40:10|196202.2|196077.2|196198.6|196073.6|196202.9|196077.9|196197.7|196072.7|19
1727444420000|2024-09-27 13:40:20|196197.4|196072.4|196200|196075|196203.9|196078.9|196175|196050|21
1727444430000|2024-09-27 13:40:30|196201|196076|196201.9|196076.9|196203|196078|196199|196074|13
1727444440000|2024-09-27 13:40:40|196200.5|196075.5|196154.8|196029.8|196206.3|196081.3|196149.1|196024.1|22
1727444450000|2024-09-27 13:40:50|196153.9|196028.9|196164.9|196039.9|196164.9|196039.9|196133.4|196008.4|23
1727444460000|2024-09-27 13:41:00|196182|196057|196203.1|196078.1|196203.1|196078.1|196182|196057|23
1727444470000|2024-09-27 13:41:10|196204.2|196079.2|196185.5|196135.5|196228.1|196135.5|196172.7|196077.3|26
1727444480000|2024-09-27 13:41:20|196182.4|196132.4|196172.4|196122.4|196188.8|196138.8|196167.4|196117.4|20
1727444490000|2024-09-27 13:41:30|196176.4|196126.4|196180.6|196130.6|196186.1|196136.1|196169.4|196119.4|20
1727444500000|2024-09-27 13:41:40|196178.6|196128.6|196211.5|196086.5|196211.5|196129.7|196178.2|196083.3|11
1727444510000|2024-09-27 13:41:50|196209.6|196084.6|196217.2|196092.2|196219.1|196094.1|196202.7|196077.7|24
1727444520000|2024-09-27 13:42:00|196215.2|196090.2|196203.4|196078.4|196216.9|196091.9|196159|196034|23
1727444530000|2024-09-27 13:42:10|196200.2|196075.2|196215.4|196090.4|196221.4|196096.4|196198.9|196073.9|25
1727444540000|2024-09-27 13:42:20|196218|196093|196251.8|196126.8|196251.8|196126.8|196188.1|196063.1|20
1727444550000|2024-09-27 13:42:30|196250.9|196125.9|196238.7|196113.7|196255.8|196130.8|196225.5|196100.5|38
1727444560000|2024-09-27 13:42:40|196238.8|196113.8|196232.6|196107.6|196240.8|196115.8|196228.5|196103.5|28
1727444570000|2024-09-27 13:42:50|196231.9|196106.9|196238.6|196113.6|196247.7|196122.7|196227.8|196102.8|34
1727444580000|2024-09-27 13:43:00|196238.2|196113.2|196247|196122|196247.7|196122.7|196229.5|196104.5|28
1727444590000|2024-09-27 13:43:10|196247.8|196122.8|196240|196115|196247.8|196122.8|196239.6|196114.6|28
1727444600000|2024-09-27 13:43:20|196240.9|196115.9|196274.6|196149.6|196277.8|196152.8|196239.1|196114.1|21
1727444610000|2024-09-27 13:43:30|196276.8|196151.8|196270.5|196145.5|196276.8|196151.8|196263.4|196138.4|25
1727444620000|2024-09-27 13:43:40|196269.7|196144.7|196334.6|196209.6|196334.6|196209.6|196259.8|196134.8|18
1727444630000|2024-09-27 13:43:50|196333.3|196208.3|196341.3|196216.3|196341.7|196216.7|196328.3|196203.3|21
1727444640000|2024-09-27 13:44:00|196342.4|196217.4|196340.5|196215.5|196345.7|196220.7|196339|196214|9
1727444650000|2024-09-27 13:44:10|196345.2|196220.2|196386.2|196261.2|196410.9|196285.9|196345.2|196220.2|24
1727444660000|2024-09-27 13:44:20|196386.8|196261.8|196344.5|196219.5|196395.9|196270.9|196344.5|196219.5|24
1727444670000|2024-09-27 13:44:30|196343.3|196218.3|196383.9|196258.9|196383.9|196258.9|196333.1|196208.1|17
1727444680000|2024-09-27 13:44:40|196384.7|196259.7|196383.5|196258.5|196399.5|196274.5|196366.6|196241.6|25
1727444690000|2024-09-27 13:44:50|196382.6|196257.6|196394.2|196269.2|196399.3|196274.3|196366.3|196241.3|30
1727444700000|2024-09-27 13:45:00|196393.2|196268.2|196433.8|196308.8|196433.8|196308.8|196385.9|196260.9|39
1727444710000|2024-09-27 13:45:10|196436.8|196311.8|196507.7|196382.7|196507.7|196382.7|196433.8|196308.8|33
1727444720000|2024-09-27 13:45:20|196506.7|196381.7|196535.5|196410.5|196544.2|196419.2|196504.9|196379.9|29
1727444730000|2024-09-27 13:45:30|196535.9|196410.9|196531.5|196406.5|196580.6|196455.6|196528.4|196403.4|29
1727444740000|2024-09-27 13:45:40|196528.2|196403.2|196504.3|196379.3|196528.2|196403.2|196500.9|196375.9|25
1727444750000|2024-09-27 13:45:50|196504.1|196379.1|196517.9|196392.9|196517.9|196392.9|196501.2|196376.2|32
1727444760000|2024-09-27 13:46:00|196518.4|196393.4|196497.3|196372.3|196518.4|196393.4|196497.3|196372.3|23
1727444770000|2024-09-27 13:46:10|196497.2|196372.2|196502.3|196377.3|196506|196381|196496.4|196371.4|11
1727444780000|2024-09-27 13:46:20|196501.3|196376.3|196548.5|196423.5|196562.5|196437.5|196501.3|196376.3|34
1727444790000|2024-09-27 13:46:30|196550|196425|196544.6|196419.6|196567.1|196442.1|196537|196412|29
1727444800000|2024-09-27 13:46:40|196545.2|196420.2|196550|196425|196550|196425|196516|196391|32
1727444810000|2024-09-27 13:46:50|196546.2|196421.2|196545.3|196420.3|196560.1|196435.1|196540.1|196415.1|28
1727444820000|2024-09-27 13:47:00|196563.3|196438.3|196564.7|196439.7|196568.3|196443.3|196539.5|196414.5|27
1727444830000|2024-09-27 13:47:10|196566|196441|196627.7|196502.7|196650.6|196525.6|196563.5|196438.5|25
1727444840000|2024-09-27 13:47:20|196625.7|196500.7|196611.5|196486.5|196625.7|196500.7|196598.5|196473.5|32
1727444850000|2024-09-27 13:47:30|196644.5|196519.5|196644.1|196519.1|196667.8|196542.8|196633.4|196508.4|28
1727444860000|2024-09-27 13:47:40|196644.2|196519.2|196650.4|196525.4|196656.3|196531.3|196643.4|196518.4|21
1727444870000|2024-09-27 13:47:50|196651.2|196526.2|196694.1|196569.1|196719|196594|196620.1|196495.1|33
1727444880000|2024-09-27 13:48:00|196690.5|196565.5|196688.1|196563.1|196694.1|196569.1|196671.5|196546.5|27
1727444890000|2024-09-27 13:48:10|196688.6|196563.6|196676.9|196551.9|196688.6|196563.6|196672.9|196547.9|21
1727444900000|2024-09-27 13:48:20|196677.2|196552.2|196642.7|196517.7|196690.7|196565.7|196641.9|196516.9|23
1727444910000|2024-09-27 13:48:30|196642.3|196517.3|196585.5|196460.5|196652.8|196527.8|196580.4|196455.4|22
1727444920000|2024-09-27 13:48:40|196586.5|196461.5|196575.3|196450.3|196588.5|196463.5|196560.1|196435.1|27
1727444930000|2024-09-27 13:48:50|196574.2|196449.2|196552.7|196427.7|196598.5|196473.5|196538.5|196413.5|38
1727444940000|2024-09-27 13:49:00|196553.3|196428.3|196477.3|196352.3|196565.7|196440.7|196477.3|196352.3|40
1727444950000|2024-09-27 13:49:10|196467.3|196342.3|196449|196324|196468.1|196343.1|196448.5|196323.5|19
1727444960000|2024-09-27 13:49:20|196451.7|196326.7|196529.3|196404.3|196530.2|196405.2|196433.6|196308.6|25
1727444970000|2024-09-27 13:49:30|196529.7|196404.7|196563.3|196438.3|196569.1|196444.1|196517.3|196392.3|24
1727444980000|2024-09-27 13:49:40|196562.6|196437.6|196587.4|196462.4|196589.1|196464.1|196562.6|196437.6|26
1727444990000|2024-09-27 13:49:50|196585.6|196460.6|196620.8|196495.8|196621.8|196496.8|196583.2|196458.2|27
1727445000000|2024-09-27 13:50:00|196651.3|196526.3|196641.6|196516.6|196687.5|196562.5|196641.6|196516.6|31
1727445010000|2024-09-27 13:50:10|196616.5|196491.5|196575.9|196525.9|196618.9|196533|196575.3|196479|28
1727445020000|2024-09-27 13:50:20|196573.7|196523.7|196595.9|196545.9|196596.3|196546.3|196570.2|196520.2|35
1727445030000|2024-09-27 13:50:30|196596.7|196546.7|196669.1|196544.1|196670.1|196601.3|196595.5|196544.1|31
1727445040000|2024-09-27 13:50:40|196666.8|196541.8|196665.2|196540.2|196672.5|196579.7|196629.7|196530.8|32
1727445050000|2024-09-27 13:50:50|196666.4|196541.4|196596.5|196471.5|196666.4|196541.4|196579.9|196468.3|32
1727445060000|2024-09-27 13:51:00|196601.3|196476.3|196558.3|196433.3|196606.6|196481.6|196555.8|196430.8|25
1727445070000|2024-09-27 13:51:10|196564|196439|196617.6|196492.6|196618.9|196493.9|196525.2|196400.2|25
1727445080000|2024-09-27 13:51:20|196618.5|196493.5|196576.4|196451.4|196620.8|196495.8|196563.7|196438.7|25
1727445090000|2024-09-27 13:51:30|196578.2|196453.2|196568.7|196443.7|196579.2|196454.2|196559.7|196434.7|25
1727445100000|2024-09-27 13:51:40|196571|196446|196533.4|196408.4|196571|196446|196528.9|196403.9|25
1727445110000|2024-09-27 13:51:50|196524.5|196399.5|196518.9|196393.9|196524.5|196399.5|196484.6|196359.6|32
1727445120000|2024-09-27 13:52:00|196518.3|196393.3|196518.8|196393.8|196536.8|196411.8|196516.2|196391.2|31
1727445130000|2024-09-27 13:52:10|196518|196393|196530.7|196405.7|196536.4|196411.4|196515.4|196390.4|25
1727445140000|2024-09-27 13:52:20|196523.8|196398.8|196514.7|196389.7|196532.8|196407.8|196490.6|196365.6|33
1727445150000|2024-09-27 13:52:30|196512.2|196387.2|196477.3|196352.3|196519.6|196394.6|196477.3|196352.3|27
1727445160000|2024-09-27 13:52:40|196477.1|196352.1|196474|196349|196486.2|196361.2|196474|196349|21
1727445170000|2024-09-27 13:52:50|196474.6|196349.6|196458|196333|196479.6|196354.6|196455|196330|15
1727445180000|2024-09-27 13:53:00|196455.8|196330.8|196356|196231|196481.2|196356.2|196356|196231|32
1727445190000|2024-09-27 13:53:10|196358.2|196233.2|196354.6|196229.6|196373.9|196248.9|196298.9|196173.9|23
1727445200000|2024-09-27 13:53:20|196355.4|196230.4|196328.1|196203.1|196355.4|196230.4|196298.5|196173.5|31
1727445210000|2024-09-27 13:53:30|196327.1|196202.1|196325.2|196200.2|196333.5|196208.5|196320.8|196195.8|17
1727445220000|2024-09-27 13:53:40|196327.7|196202.7|196335|196210|196340.2|196215.2|196256.8|196131.8|32
1727445230000|2024-09-27 13:53:50|196326.4|196201.4|196389.8|196264.8|196396.8|196271.8|196326.4|196201.4|31
1727445240000|2024-09-27 13:54:00|196389.6|196264.6|196403.9|196278.9|196405.7|196280.7|196389.6|196264.6|30
1727445250000|2024-09-27 13:54:10|196399.8|196274.8|196399.9|196274.9|196420.3|196295.3|196398.9|196273.9|27
1727445260000|2024-09-27 13:54:20|196399.7|196274.7|196396.9|196271.9|196412.2|196287.2|196396.9|196271.9|26
1727445270000|2024-09-27 13:54:30|196398.1|196273.1|196354.8|196229.8|196409.8|196284.8|196351.8|196226.8|28
1727445280000|2024-09-27 13:54:40|196357.1|196232.1|196389.8|196264.8|196392.7|196267.7|196356.9|196231.9|19
1727445290000|2024-09-27 13:54:50|196392.6|196267.6|196409.9|196284.9|196412.1|196287.1|196392.6|196267.6|18
1727445300000|2024-09-27 13:55:00|196407.7|196282.7|196476.5|196351.5|196477.2|196352.2|196407.7|196282.7|31
1727445310000|2024-09-27 13:55:10|196476.2|196351.2|196439.9|196314.9|196480|196355|196422.2|196297.2|31
1727445320000|2024-09-27 13:55:20|196441.2|196316.2|196436.1|196311.1|196441.2|196316.2|196432.5|196307.5|29
1727445330000|2024-09-27 13:55:30|196436.7|196311.7|196405.9|196280.9|196437.2|196312.2|196403.6|196278.6|17
1727445340000|2024-09-27 13:55:40|196406.7|196281.7|196516|196391|196519.3|196394.3|196405.9|196280.9|27
1727445350000|2024-09-27 13:55:50|196515.3|196390.3|196528.8|196403.8|196538.5|196413.5|196511.9|196386.9|30
1727445360000|2024-09-27 13:56:00|196531.1|196406.1|196555.9|196430.9|196585.8|196460.8|196526.2|196401.2|28
1727445370000|2024-09-27 13:56:10|196558.9|196433.9|196571.5|196446.5|196571.8|196446.8|196555.5|196430.5|27
1727445380000|2024-09-27 13:56:20|196567.6|196442.6|196638.7|196513.7|196640.4|196515.4|196566.6|196441.6|18
1727445390000|2024-09-27 13:56:30|196636|196511|196606|196481|196636|196511|196600.7|196475.7|19
1727445400000|2024-09-27 13:56:40|196605.1|196480.1|196608.1|196483.1|196611|196486|196600.6|196475.6|30
1727445410000|2024-09-27 13:56:50|196607.1|196482.1|196589.9|196464.9|196611|196486|196562|196437|37
1727445420000|2024-09-27 13:57:00|196585.2|196460.2|196579.2|196454.2|196596.6|196471.6|196567.6|196442.6|28
1727445430000|2024-09-27 13:57:10|196580.2|196455.2|196581.9|196456.9|196584.6|196459.6|196577.9|196452.9|18
1727445440000|2024-09-27 13:57:20|196597.4|196472.4|196587.6|196537.6|196627.9|196539.7|196579.7|196463.9|40
1727445450000|2024-09-27 13:57:30|196594.6|196544.6|196607.5|196482.5|196610.9|196544.6|196565.2|196481.1|29
1727445460000|2024-09-27 13:57:40|196608.4|196483.4|196577.2|196527.2|196616.8|196539.7|196577.2|196483.1|30
1727445470000|2024-09-27 13:57:50|196577.5|196527.5|196597.5|196472.5|196613.1|196528.2|196557.4|196468.9|36
1727445480000|2024-09-27 13:58:00|196592.6|196467.6|196584.6|196459.6|196620.4|196495.4|196584.6|196459.6|33
1727445490000|2024-09-27 13:58:10|196587.9|196462.9|196602|196477|196607.9|196482.9|196585.1|196460.1|33
1727445500000|2024-09-27 13:58:20|196601.7|196476.7|196605.3|196480.3|196609.4|196522.1|196559.2|196475|40
1727445510000|2024-09-27 13:58:30|196602.7|196477.7|196597.9|196472.9|196608.8|196483.8|196595.7|196470.7|40
1727445520000|2024-09-27 13:58:40|196598.9|196473.9|196603.6|196478.6|196609.8|196484.8|196590.4|196465.4|37
1727445530000|2024-09-27 13:58:50|196605.2|196480.2|196610.2|196485.2|196615.4|196490.4|196604.5|196479.5|35
1727445540000|2024-09-27 13:59:00|196611.6|196486.6|196617.9|196492.9|196618.7|196493.7|196604.4|196479.4|35
1727445550000|2024-09-27 13:59:10|196617.2|196492.2|196581.1|196456.1|196641.7|196516.7|196573.9|196448.9|35
1727445560000|2024-09-27 13:59:20|196579.7|196454.7|196569.9|196444.9|196594.1|196469.1|196564.2|196439.2|32
1727445570000|2024-09-27 13:59:30|196569.3|196444.3|196569.3|196444.3|196572|196447|196560.6|196435.6|35
1727445580000|2024-09-27 13:59:40|196569.4|196444.4|196597.1|196472.1|196615.3|196490.3|196565.2|196440.2|37
1727445590000|2024-09-27 13:59:50|196610.9|196484.5|196592|196417.4|196625|196499.3|196592|196417.4|19
1727445600000|2024-09-27 14:00:00|196576.6|196406.1|196547.5|196422.5|196576.6|196428.2|196546.4|196363.3|24
1727445610000|2024-09-27 14:00:10|196548.4|196423.4|196546|196421|196563.1|196438.1|196543.4|196418.4|26
1727445620000|2024-09-27 14:00:20|196545.4|196420.4|196520.6|196395.6|196549.8|196424.8|196517.1|196392.1|21
1727445630000|2024-09-27 14:00:30|196520.8|196395.8|196545.9|196420.9|196551.7|196426.7|196518.8|196393.8|22
1727445640000|2024-09-27 14:00:40|196545.1|196420.1|196475.1|196350.1|196546.1|196421.1|196468.8|196343.8|16
1727445650000|2024-09-27 14:00:50|196468.8|196343.8|196538.2|196413.2|196544.6|196419.6|196468.8|196343.8|26
1727445660000|2024-09-27 14:01:00|196538.1|196413.1|196579.6|196454.6|196581.8|196456.8|196538.1|196413.1|28
1727445670000|2024-09-27 14:01:10|196580.3|196455.3|196580|196455|196582.7|196457.7|196580|196455|11
1727445680000|2024-09-27 14:01:20|196582.5|196457.5|196575.8|196450.8|196585.4|196460.4|196575.8|196450.8|15
1727445690000|2024-09-27 14:01:30|196576.9|196451.9|196582.2|196457.2|196591.4|196466.4|196576.8|196451.8|20
1727445700000|2024-09-27 14:01:40|196580.8|196455.8|196581.1|196456.1|196586.5|196461.5|196579.4|196454.4|15
1727445710000|2024-09-27 14:01:50|196580.8|196455.8|196556.8|196431.8|196580.8|196455.8|196531.8|196406.8|36
1727445720000|2024-09-27 14:02:00|196553.8|196428.8|196541|196491|196581.9|196495.1|196537.8|196419.1|33
1727445730000|2024-09-27 14:02:10|196540.5|196490.5|196594.3|196469.3|196597|196497.3|196537.2|196467|26
1727445740000|2024-09-27 14:02:20|196593.1|196468.1|196530.6|196405.6|196593.1|196468.1|196526.9|196401.9|16
1727445750000|2024-09-27 14:02:30|196530.1|196405.1|196545.4|196420.4|196550.6|196425.6|196530.1|196405.1|5
1727445760000|2024-09-27 14:02:40|196544.6|196419.6|196549.6|196424.6|196549.6|196424.6|196538.5|196413.5|13
1727445770000|2024-09-27 14:02:50|196583.1|196458.1|196554.8|196429.8|196597|196472|196554.8|196429.8|21
1727445780000|2024-09-27 14:03:00|196576.9|196451.9|196532.8|196407.8|196576.9|196451.9|196487.7|196401.9|29
1727445790000|2024-09-27 14:03:10|196533.4|196408.4|196477.8|196427.8|196533.4|196455.1|196472|196408.4|25
1727445800000|2024-09-27 14:03:20|196484.5|196434.5|196487|196437|196496.9|196446.9|196483.2|196433.2|25
1727445810000|2024-09-27 14:03:30|196486.7|196436.7|196489.9|196364.9|196491.2|196437.7|196468|196343|30
1727445820000|2024-09-27 14:03:40|196490.5|196365.5|196542.1|196417.1|196542.1|196417.1|196484.9|196359.9|28
1727445830000|2024-09-27 14:03:50|196539.6|196414.6|196533.2|196408.2|196544|196419|196501.9|196376.9|36
1727445840000|2024-09-27 14:04:00|196532.2|196407.2|196524.6|196399.6|196536.1|196411.1|196506.7|196381.7|28
1727445850000|2024-09-27 14:04:10|196526.1|196401.1|196501.4|196451.4|196546.5|196453.8|196501.4|196400.4|25
1727445860000|2024-09-27 14:04:20|196500.7|196450.7|196540.4|196490.4|196540.4|196490.4|196500.7|196450.7|22
1727445870000|2024-09-27 14:04:30|196575.5|196450.5|196589.2|196464.2|196589.2|196464.2|196565.2|196440.2|18
1727445880000|2024-09-27 14:04:40|196577.5|196452.5|196585.9|196460.9|196597.2|196472.2|196577.5|196452.5|29
1727445890000|2024-09-27 14:04:50|196593.4|196468.4|196579.4|196454.4|196593.4|196468.4|196551.9|196426.9|23
1727445900000|2024-09-27 14:05:00|196578.8|196453.8|196574.9|196449.9|196593.4|196468.4|196573|196448|24
1727445910000|2024-09-27 14:05:10|196574.2|196449.2|196572|196447|196581.4|196456.4|196557.8|196432.8|26
1727445920000|2024-09-27 14:05:20|196573|196448|196578.4|196453.4|196578.4|196453.4|196570.1|196445.1|23
1727445930000|2024-09-27 14:05:30|196577.1|196452.1|196600.3|196475.3|196600.3|196475.3|196577|196452|27
1727445940000|2024-09-27 14:05:40|196571.3|196446.3|196539|196489|196572.7|196489.8|196534.2|196446.3|13
1727445950000|2024-09-27 14:05:50|196538.1|196488.1|196535.1|196485.1|196544.4|196494.4|196535.1|196485.1|14
1727445960000|2024-09-27 14:06:00|196534.7|196484.7|196479.5|196429.5|196539.7|196489.2|196479.5|196391|28
1727445970000|2024-09-27 14:06:10|196487.5|196437.5|196454.7|196329.7|196490.2|196438.8|196454.7|196329.7|30
1727445980000|2024-09-27 14:06:20|196454|196329|196490.5|196365.5|196499.7|196374.7|196424.6|196299.6|29
1727445990000|2024-09-27 14:06:30|196489.9|196364.9|196484.1|196359.1|196493.4|196368.4|196483.3|196358.3|21
1727446000000|2024-09-27 14:06:40|196487.7|196362.7|196440|196315|196487.7|196362.7|196435.9|196310.9|22
1727446010000|2024-09-27 14:06:50|196425.5|196300.5|196409.3|196284.3|196427.4|196302.4|196404.4|196279.4|26
1727446020000|2024-09-27 14:07:00|196413.1|196288.1|196328.1|196203.1|196413.1|196288.1|196323.3|196198.3|34
1727446030000|2024-09-27 14:07:10|196328.7|196203.7|196234.4|196109.4|196344.6|196219.6|196196.9|196107.4|29
1727446040000|2024-09-27 14:07:20|196238.9|196113.9|196287.4|196162.4|196299.6|196174.6|196238.9|196113.9|35
1727446050000|2024-09-27 14:07:30|196284.1|196159.1|196359.1|196234.1|196359.1|196234.1|196284|196159|26
1727446060000|2024-09-27 14:07:40|196356.8|196231.8|196349.1|196224.1|196400.3|196275.3|196344|196219|29
1727446070000|2024-09-27 14:07:50|196347.7|196222.7|196380.5|196255.5|196391|196266|196311.1|196186.1|34
1727446080000|2024-09-27 14:08:00|196413.3|196288.3|196362.1|196237.1|196413.7|196288.7|196356.5|196231.5|31
1727446090000|2024-09-27 14:08:10|196362.5|196237.5|196333.3|196208.3|196365.8|196240.8|196333.3|196208.3|26
1727446100000|2024-09-27 14:08:20|196338.5|196213.5|196321.2|196196.2|196338.5|196213.5|196320.5|196195.5|16
1727446110000|2024-09-27 14:08:30|196320.7|196195.7|196356.6|196231.6|196359|196234|196320.6|196195.6|11
1727446120000|2024-09-27 14:08:40|196356.7|196231.7|196357.4|196232.4|196373.1|196248.1|196355.6|196230.6|23
1727446130000|2024-09-27 14:08:50|196356.8|196231.8|196350.1|196225.1|196379.9|196254.9|196307|196182|31
1727446140000|2024-09-27 14:09:00|196351.7|196226.7|196332.8|196207.8|196364.5|196239.5|196330.3|196205.3|24
1727446150000|2024-09-27 14:09:10|196332.1|196207.1|196312.3|196187.3|196338.4|196213.4|196299|196174|30
1727446160000|2024-09-27 14:09:20|196310.7|196185.7|196306.9|196181.9|196316.8|196191.8|196304.1|196179.1|29
1727446170000|2024-09-27 14:09:30|196304.2|196179.2|196247.6|196122.6|196304.4|196179.4|196200.7|196075.7|32
1727446180000|2024-09-27 14:09:40|196241.6|196116.6|196231.3|196106.3|196245.3|196120.3|196227.6|196102.6|27
1727446190000|2024-09-27 14:09:50|196231.2|196106.2|196215.8|196090.8|196247.4|196122.4|196186.9|196061.9|31
1727446200000|2024-09-27 14:10:00|196215.7|196090.7|196226.6|196101.6|196231.9|196106.9|196192.2|196067.2|25
1727446210000|2024-09-27 14:10:10|196225.8|196100.8|196205.7|196080.7|196227.7|196102.7|196195|196070|25
1727446220000|2024-09-27 14:10:20|196207.7|196082.7|196227.4|196102.4|196227.4|196102.4|196205.3|196080.3|23
1727446230000|2024-09-27 14:10:30|196228.9|196103.9|196240|196115|196257.7|196174.8|196197.9|196103.5|30
1727446240000|2024-09-27 14:10:40|196238.7|196113.7|196263|196138|196265.3|196140.3|196238.7|196113.7|27
1727446250000|2024-09-27 14:10:50|196264.1|196139.1|196240.5|196115.5|196264.2|196139.2|196236.8|196111.8|21
1727446260000|2024-09-27 14:11:00|196247.6|196122.6|196253.5|196128.5|196256|196131|196247.6|196122.6|13
1727446270000|2024-09-27 14:11:10|196255|196130|196248.2|196123.2|196275.9|196150.9|196247.9|196122.9|23
1727446280000|2024-09-27 14:11:20|196247.2|196122.2|196247.5|196122.5|196255.5|196130.5|196244.1|196119.1|19
1727446290000|2024-09-27 14:11:30|196248.3|196123.3|196281.8|196156.8|196281.8|196156.8|196245.4|196120.4|15
1727446300000|2024-09-27 14:11:40|196283.4|196158.4|196339.9|196214.9|196339.9|196214.9|196283.4|196158.4|26
1727446310000|2024-09-27 14:11:50|196342.3|196217.3|196342.6|196217.6|196350.7|196225.7|196333.3|196208.3|27
1727446320000|2024-09-27 14:12:00|196342.1|196217.1|196256.7|196131.7|196342.1|196217.1|196254.5|196129.5|27
1727446330000|2024-09-27 14:12:10|196259.8|196134.8|196259.7|196134.7|196264.2|196139.2|196250.9|196125.9|28
1727446340000|2024-09-27 14:12:20|196260.5|196135.5|196259.2|196134.2|196265.7|196140.7|196246.4|196121.4|27
1727446350000|2024-09-27 14:12:30|196256.6|196131.6|196188.9|196063.9|196260.5|196135.5|196184.8|196059.8|25
1727446360000|2024-09-27 14:12:40|196183.8|196058.8|196219.3|196094.3|196219.3|196094.3|196182.1|196057.1|27
1727446370000|2024-09-27 14:12:50|196217.7|196092.7|196245.6|196120.6|196258.2|196133.2|196211.7|196086.7|31
1727446380000|2024-09-27 14:13:00|196256.1|196131.1|196270.8|196145.8|196270.8|196145.8|196229.3|196104.3|33
1727446390000|2024-09-27 14:13:10|196269.9|196144.9|196235.7|196110.7|196269.9|196144.9|196235.7|196110.7|29
1727446400000|2024-09-27 14:13:20|196236.6|196111.6|196236.9|196111.9|196238.1|196113.1|196235.4|196110.4|19
1727446410000|2024-09-27 14:13:30|196238.8|196113.8|196196.7|196071.7|196240|196115|196176.5|196051.5|22
1727446420000|2024-09-27 14:13:40|196198.6|196073.6|196229.4|196104.4|196231.7|196106.7|196198.6|196073.6|30
1727446430000|2024-09-27 14:13:50|196231.6|196106.6|196185.1|196135.1|196234.4|196140.1|196185.1|196094.4|29
1727446440000|2024-09-27 14:14:00|196187.7|196137.7|196251.8|196126.8|196253|196176.2|196187.7|196120.5|29
1727446450000|2024-09-27 14:14:10|196253.1|196128.1|196263.4|196138.4|196266.9|196141.9|196249.2|196124.2|29
1727446460000|2024-09-27 14:14:20|196263.5|196138.5|196257.5|196132.5|196268.6|196143.6|196255.8|196130.8|27
1727446470000|2024-09-27 14:14:30|196256.6|196131.6|196219.7|196169.7|196263.3|196172.2|196214.6|196129|30
1727446480000|2024-09-27 14:14:40|196219.1|196169.1|196226.8|196176.8|196229.3|196179.3|196215.2|196165.2|22
1727446490000|2024-09-27 14:14:50|196227.8|196177.8|196254.1|196129.1|196262.5|196193.2|196197.5|196124.8|30
1727446500000|2024-09-27 14:15:00|196256.7|196131.7|196328.1|196203.1|196329.2|196204.2|196256.7|196131.7|18
1727446510000|2024-09-27 14:15:10|196329.6|196204.6|196365.1|196240.1|196373.5|196248.5|196328.3|196203.3|26
1727446520000|2024-09-27 14:15:20|196374.6|196249.6|196366.4|196241.4|196374.6|196249.6|196360.8|196235.8|30
1727446530000|2024-09-27 14:15:30|196367.6|196242.6|196368|196243|196382.6|196257.6|196366.8|196241.8|17
1727446540000|2024-09-27 14:15:40|196366|196241|196367.8|196242.8|196371.9|196246.9|196365.5|196240.5|24
1727446550000|2024-09-27 14:15:50|196364.4|196239.4|196367.6|196242.6|196378.9|196253.9|196364.4|196239.4|23
1727446560000|2024-09-27 14:16:00|196370|196245|196384|196259|196384.2|196259.2|196370|196245|24
1727446570000|2024-09-27 14:16:10|196371.7|196246.7|196297.2|196172.2|196371.7|196246.7|196297.2|196172.2|27
1727446580000|2024-09-27 14:16:20|196297.4|196172.4|196321.6|196196.6|196328.9|196203.9|196293.7|196168.7|29
1727446590000|2024-09-27 14:16:30|196320.7|196195.7|196322.9|196197.9|196325.1|196200.1|196306.7|196181.7|24
1727446600000|2024-09-27 14:16:40|196321.2|196196.2|196315|196190|196321.2|196196.2|196310.3|196185.3|30
1727446610000|2024-09-27 14:16:50|196319.8|196194.8|196315.6|196190.6|196319.8|196194.8|196290.6|196165.6|31
1727446620000|2024-09-27 14:17:00|196326.2|196201.2|196344.4|196219.4|196370.5|196245.5|196326.2|196201.2|32
1727446630000|2024-09-27 14:17:10|196343.4|196218.4|196329.3|196204.3|196343.4|196218.4|196321.3|196196.3|35
1727446640000|2024-09-27 14:17:20|196325.4|196200.4|196311.5|196186.5|196328.7|196203.7|196301.7|196176.7|26
1727446650000|2024-09-27 14:17:30|196311.8|196186.8|196304.4|196179.4|196312.1|196187.1|196300.6|196175.6|24
1727446660000|2024-09-27 14:17:40|196306.8|196181.8|196301.5|196176.5|196311.6|196186.6|196301.5|196176.5|24
1727446670000|2024-09-27 14:17:50|196302.8|196177.8|196313.6|196188.6|196315.2|196190.2|196302.8|196177.8|20
1727446680000|2024-09-27 14:18:00|196313.3|196188.3|196347.2|196222.2|196348.4|196223.4|196310.7|196185.7|27
1727446690000|2024-09-27 14:18:10|196347.3|196222.3|196349.1|196224.1|196351.7|196226.7|196345.8|196220.8|26
1727446700000|2024-09-27 14:18:20|196349.6|196224.6|196334.7|196209.7|196349.6|196224.6|196332.8|196207.8|27
1727446710000|2024-09-27 14:18:30|196333.8|196208.8|196311.1|196186.1|196336.5|196211.5|196309.2|196184.2|17
1727446720000|2024-09-27 14:18:40|196310.9|196185.9|196209.8|196084.8|196312.2|196187.2|196209.8|196084.8|26
1727446730000|2024-09-27 14:18:50|196209.9|196084.9|196200.4|196075.4|196212.5|196087.5|196192.8|196067.8|29
1727446740000|2024-09-27 14:19:00|196201.2|196076.2|196200.6|196075.6|196205|196080|196195|196070|19
1727446750000|2024-09-27 14:19:10|196199.7|196074.7|196172.5|196047.5|196199.7|196074.7|196153.9|196028.9|29
1727446760000|2024-09-27 14:19:20|196173.5|196048.5|196125.3|196000.3|196174.3|196049.3|196091.6|195966.6|27
1727446770000|2024-09-27 14:19:30|196121.8|195996.8|196127|196002|196133.8|196008.8|196117.7|195992.7|24
1727446780000|2024-09-27 14:19:40|196128.5|196003.5|196163.1|196038.1|196166.2|196041.2|196124.6|195999.6|31
1727446790000|2024-09-27 14:19:50|196160.4|196035.4|196154.2|196029.2|196160.4|196035.4|196141.6|196016.6|30
1727446800000|2024-09-27 14:20:00|196154.3|196029.3|196137.5|196012.5|196167.1|196042.1|196134.5|196009.5|19
1727446810000|2024-09-27 14:20:10|196131.3|196006.3|196112.1|195987.1|196131.3|196006.3|196112.1|195987.1|23
1727446820000|2024-09-27 14:20:20|196113.2|195988.2|196127.2|196002.2|196131.7|196006.7|196111.3|195986.3|15
1727446830000|2024-09-27 14:20:30|196128.3|196003.3|196060.5|196010.5|196135.6|196012.2|196059|196003.3|17
1727446840000|2024-09-27 14:20:40|196057.9|196007.9|196099|195974|196103.9|196053.9|196036.8|195973.3|28
1727446850000|2024-09-27 14:20:50|196096.7|195971.7|196110.5|195985.5|196111.4|195986.4|196096.6|195971.6|24
1727446860000|2024-09-27 14:21:00|196110.6|195985.6|196132.5|196007.5|196132.5|196007.5|196106.6|195981.6|24
1727446870000|2024-09-27 14:21:10|196133.1|196008.1|196113.1|195988.1|196135|196010|196112.8|195987.8|21
1727446880000|2024-09-27 14:21:20|196112|195987|196103.7|195978.7|196112|195987|196093.5|195968.5|18
1727446890000|2024-09-27 14:21:30|196102.8|195977.8|196092.5|195967.5|196103.8|195978.8|196088.8|195963.8|21
1727446900000|2024-09-27 14:21:40|196093|195968|196093.7|195968.7|196104.6|195979.6|196091.4|195966.4|17
1727446910000|2024-09-27 14:21:50|196092.7|195967.7|196162.6|196037.6|196168.1|196043.1|196090.9|195965.9|23
1727446920000|2024-09-27 14:22:00|196163.1|196038.1|196195.3|196070.3|196195.3|196070.3|196145.7|196020.7|31
1727446930000|2024-09-27 14:22:10|196192.9|196067.9|196177.3|196052.3|196199.3|196074.3|196175.9|196050.9|29
1727446940000|2024-09-27 14:22:20|196176.7|196051.7|196146.8|196021.8|196176.7|196051.7|196139.5|196014.5|31
1727446950000|2024-09-27 14:22:30|196150.5|196025.5|196125.4|196000.4|196152.8|196027.8|196112.8|195987.8|31
1727446960000|2024-09-27 14:22:40|196124.7|195999.7|196120.7|195995.7|196124.8|195999.8|196113.8|195988.8|16
1727446970000|2024-09-27 14:22:50|196120.8|195995.8|196121|195996|196122|195997|196112.8|195987.8|21
1727446980000|2024-09-27 14:23:00|196121.1|195996.1|196115|195990|196122|195997|196108.7|195983.7|23
1727446990000|2024-09-27 14:23:10|196119.6|195994.6|196122.2|195997.2|196123.6|195998.6|196113.7|195988.7|17
1727447000000|2024-09-27 14:23:20|196122.5|195997.5|196114.9|196064.9|196137.9|196087.9|196110.9|195997.5|32
1727447010000|2024-09-27 14:23:30|196115.6|196065.6|196121|196071|196124.3|196074.3|196113.2|196063.2|24
1727447020000|2024-09-27 14:23:40|196120.8|196070.8|196083.9|196033.9|196124|196074|196078.6|196028.6|30
1727447030000|2024-09-27 14:23:50|196084.9|196034.9|196070.9|196020.9|196084.9|196034.9|196068.2|196018.2|29
1727447040000|2024-09-27 14:24:00|196081.6|196031.6|196068.1|196018.1|196081.6|196031.6|196058.5|196008.5|32
1727447050000|2024-09-27 14:24:10|196067.2|196017.2|195947.4|195897.4|196069.1|196019.1|195947.4|195897.4|34
1727447060000|2024-09-27 14:24:20|195946.3|195896.3|195955.3|195905.3|195994.8|195914.1|195939.9|195850.6|32
1727447070000|2024-09-27 14:24:30|195955|195905|195979.9|195854.9|195997|195916.4|195949.3|195854.7|31
1727447080000|2024-09-27 14:24:40|195987|195862|195977.8|195852.8|195998.2|195873.2|195973.9|195848.9|25
1727447090000|2024-09-27 14:24:50|195979|195854|195950.5|195825.5|195979|195891.1|195934.9|195809.9|35
1727447100000|2024-09-27 14:25:00|195950.1|195825.1|195957.7|195832.7|195961|195836|195947|195822|33
1727447110000|2024-09-27 14:25:10|195952.2|195827.2|195965.8|195840.8|196005.2|195880.2|195947.5|195822.5|22
1727447120000|2024-09-27 14:25:20|195959.4|195834.4|195891.4|195841.4|195962.8|195882.5|195891.4|195811.4|40
1727447130000|2024-09-27 14:25:30|195904.3|195854.3|195947.9|195822.9|195955.9|195880.5|195899.1|195822.9|36
1727447140000|2024-09-27 14:25:40|195946.6|195821.6|195937.6|195812.6|195946.6|195852.9|195902.7|195802.9|26
1727447150000|2024-09-27 14:25:50|195933.6|195808.6|195947.3|195822.3|195956.6|195831.6|195933.6|195808.6|32
1727447160000|2024-09-27 14:26:00|195941.3|195816.3|195930.6|195805.6|195942.4|195817.4|195930.1|195805.1|26
1727447170000|2024-09-27 14:26:10|195928.4|195803.4|195934.7|195809.7|195953.6|195828.6|195921.2|195796.2|30
1727447180000|2024-09-27 14:26:20|195941.6|195816.6|195953|195828|195967.9|195842.9|195940.8|195815.8|29
1727447190000|2024-09-27 14:26:30|195950.2|195825.2|195957.3|195832.3|195966.1|195841.1|195941.2|195816.2|37
1727447200000|2024-09-27 14:26:40|195965.3|195840.3|196000.3|195875.3|196002.7|195915.2|195958.2|195833.2|30
1727447210000|2024-09-27 14:26:50|196006.8|195881.8|196014.3|195889.3|196014.3|195889.3|196002.1|195877.1|21
1727447220000|2024-09-27 14:27:00|196010|195885|196016.3|195891.3|196027|195902|195985.5|195860.5|32
1727447230000|2024-09-27 14:27:10|196018.2|195893.2|196034.8|195909.8|196035.5|195910.5|196003.6|195878.6|27
1727447240000|2024-09-27 14:27:20|196035.1|195910.1|196034.4|195909.4|196043.4|195918.4|196030|195905|30
1727447250000|2024-09-27 14:27:30|196031.5|195906.5|196038.5|195913.5|196041.6|195916.6|196031.5|195906.5|18
1727447260000|2024-09-27 14:27:40|196037.3|195912.3|196023.1|195898.1|196057.6|195932.6|196022.8|195897.8|19
1727447270000|2024-09-27 14:27:50|196024.1|195899.1|196030.8|195905.8|196035|195910|196024.1|195899.1|21
1727447280000|2024-09-27 14:28:00|196029.5|195904.5|195957|195832|196032.8|195907.8|195957|195832|22
1727447290000|2024-09-27 14:28:10|195956.1|195831.1|195959.1|195834.1|195968.1|195843.1|195954.1|195829.1|22
1727447300000|2024-09-27 14:28:20|195957.6|195832.6|195956.2|195831.2|195962.9|195837.9|195945.4|195820.4|30
1727447310000|2024-09-27 14:28:30|195957.7|195832.7|195964.8|195839.8|195989.1|195864.1|195953.5|195828.5|25
1727447320000|2024-09-27 14:28:40|195964.3|195839.3|195954.7|195829.7|195970.4|195845.4|195954.7|195829.7|23
1727447330000|2024-09-27 14:28:50|195954|195829|195890.5|195765.5|195954|195829|195888.3|195763.3|35
1727447340000|2024-09-27 14:29:00|195890.7|195765.7|195890.6|195765.6|195892.5|195767.5|195889.4|195764.4|29
1727447350000|2024-09-27 14:29:10|195879.2|195754.2|195921.8|195796.8|195926.3|195801.3|195879.2|195754.2|32
1727447360000|2024-09-27 14:29:20|195923.4|195798.4|195911.7|195786.7|195925.4|195800.4|195909.1|195784.1|32
1727447370000|2024-09-27 14:29:30|195911.6|195786.6|195919.1|195794.1|195924.6|195831.6|195866.4|195778.5|37
1727447380000|2024-09-27 14:29:40|195918.6|195793.6|195933.3|195808.3|195933.4|195808.4|195911.3|195786.3|21
1727447390000|2024-09-27 14:29:50|195933.1|195808.1|195924|195799|195933.4|195808.4|195918.7|195793.7|23
1727447400000|2024-09-27 14:30:00|195920.1|195795.1|195926.6|195801.6|195931.1|195806.1|195878.6|195753.6|20
1727447410000|2024-09-27 14:30:10|195926.9|195801.9|195902.1|195777.1|195926.9|195801.9|195892.7|195767.7|27
1727447420000|2024-09-27 14:30:20|195903.1|195778.1|195888|195763|195903.5|195778.5|195882.6|195757.6|27
1727447430000|2024-09-27 14:30:30|195889.3|195764.3|195892.9|195767.9|195894.6|195769.6|195882.2|195757.2|19
1727447440000|2024-09-27 14:30:40|195893.8|195768.8|195897.5|195772.5|195931.2|195806.2|195885.3|195760.3|31
1727447450000|2024-09-27 14:30:50|195889.4|195764.4|195923.4|195798.4|195923.4|195798.4|195881.2|195756.2|19
1727447460000|2024-09-27 14:31:00|195925.9|195800.9|195883.1|195758.1|195925.9|195800.9|195882|195757|30
1727447470000|2024-09-27 14:31:10|195884.1|195759.1|195894.7|195769.7|195901|195776|195882.8|195757.8|21
1727447480000|2024-09-27 14:31:20|195893.6|195768.6|195894.2|195769.2|195897|195772|195883.2|195758.2|23
1727447490000|2024-09-27 14:31:30|195894.1|195769.1|195911.4|195786.4|195926.7|195801.7|195891.6|195766.6|21
1727447500000|2024-09-27 14:31:40|195912.9|195787.9|195908.6|195783.6|195912.9|195787.9|195907.7|195782.7|16
1727447510000|2024-09-27 14:31:50|195907.5|195782.5|195911.3|195786.3|195915.1|195790.1|195907.5|195782.5|14
1727447520000|2024-09-27 14:32:00|195910.2|195785.2|195912.9|195787.9|195913.6|195788.6|195909.8|195784.8|11
1727447530000|2024-09-27 14:32:10|195913.8|195788.8|195878.9|195753.9|195913.8|195788.8|195860.7|195735.7|30
1727447540000|2024-09-27 14:32:20|195879.6|195754.6|195856.2|195806.2|195909.4|195809|195856.2|195754.6|21
1727447550000|2024-09-27 14:32:30|195856.5|195806.5|195853.5|195803.5|195864.4|195814.4|195842.3|195792.3|28
1727447560000|2024-09-27 14:32:40|195854.3|195804.3|195847.2|195797.2|195859.5|195809.5|195840|195790|27
1727447570000|2024-09-27 14:32:50|195846.3|195796.3|195903.3|195778.3|195911.1|195820.5|195840.8|195775|26
1727447580000|2024-09-27 14:33:00|195902.7|195777.7|195897.4|195772.4|195902.7|195777.7|195889.3|195764.3|15
1727447590000|2024-09-27 14:33:10|195896.5|195771.5|195888.3|195838.3|195896.5|195838.3|195861.4|195753.1|21
1727447600000|2024-09-27 14:33:20|195887.4|195837.4|195880.1|195830.1|195888|195838|195880.1|195830.1|17
1727447610000|2024-09-27 14:33:30|195880.8|195830.8|195880.8|195830.8|195883.6|195833.6|195877.8|195827.8|17
1727447620000|2024-09-27 14:33:40|195882.2|195832.2|195931.4|195806.4|195931.4|195833.2|195860.4|195765.7|31
1727447630000|2024-09-27 14:33:50|195928.1|195803.1|195909.2|195784.2|195930.1|195805.1|195909.2|195784.2|20
1727447640000|2024-09-27 14:34:00|195898|195773|195894.1|195769.1|195900.5|195775.5|195889.3|195764.3|25
1727447650000|2024-09-27 14:34:10|195896.3|195771.3|195903|195778|195910.4|195785.4|195896.3|195771.3|33
1727447660000|2024-09-27 14:34:20|195902.9|195777.9|195914.2|195789.2|195971|195846|195902.9|195777.9|30
1727447670000|2024-09-27 14:34:30|195910.7|195785.7|195934|195809|195945.8|195820.8|195909.7|195784.7|18
1727447680000|2024-09-27 14:34:40|195935.4|195810.4|195939|195814|195944.7|195819.7|195934.9|195809.9|24
1727447690000|2024-09-27 14:34:50|195937.5|195812.5|196004|195879|196005.3|195880.3|195937.5|195812.5|31
1727447700000|2024-09-27 14:35:00|196002.8|195877.8|195992.3|195867.3|196028.4|195903.4|195987.7|195862.7|35
1727447710000|2024-09-27 14:35:10|195985.7|195860.7|195986.9|195861.9|195999.3|195874.3|195972|195847|33
1727447720000|2024-09-27 14:35:20|195985.4|195860.4|195944.3|195819.3|195985.4|195860.4|195942.6|195817.6|28
1727447730000|2024-09-27 14:35:30|195943.7|195818.7|195918.9|195793.9|195944.4|195819.4|195916.3|195791.3|26
1727447740000|2024-09-27 14:35:40|195917.7|195792.7|195920.1|195795.1|195942.3|195817.3|195917.7|195792.7|31
1727447750000|2024-09-27 14:35:50|195920.8|195795.8|195920.7|195795.7|195923.2|195798.2|195914.2|195789.2|40
1727447760000|2024-09-27 14:36:00|195922.1|195797.1|195946.4|195821.4|195960.9|195835.9|195917.7|195792.7|35
1727447770000|2024-09-27 14:36:10|195947.6|195822.6|195951.2|195826.2|195955.4|195830.4|195943.2|195818.2|31
1727447780000|2024-09-27 14:36:20|195953.8|195828.8|195949.4|195824.4|195953.8|195828.8|195938.5|195813.5|29
1727447790000|2024-09-27 14:36:30|195948.1|195823.1|195909|195784|195961|195836|195909|195784|27
1727447800000|2024-09-27 14:36:40|195912.3|195787.3|195932.1|195807.1|195935.5|195810.5|195912.3|195787.3|29
1727447810000|2024-09-27 14:36:50|195927.1|195802.1|195932.7|195807.7|195937.9|195812.9|195927.1|195802.1|16
1727447820000|2024-09-27 14:37:00|195928.8|195803.8|195964.1|195839.1|195964.9|195839.9|195928.8|195803.8|24
1727447830000|2024-09-27 14:37:10|195958.7|195833.7|195972.4|195847.4|195987.1|195862.1|195957.4|195832.4|17
1727447840000|2024-09-27 14:37:20|195973.6|195848.6|195966.5|195841.5|195977.3|195852.3|195961.9|195836.9|28
1727447850000|2024-09-27 14:37:30|195967.4|195842.4|196054|195929|196056|195931|195967.4|195842.4|27
1727447860000|2024-09-27 14:37:40|196053.1|195928.1|196079.5|195954.5|196081.3|195956.3|196038.4|195913.4|23
1727447870000|2024-09-27 14:37:50|196081.6|195956.6|196056.6|195931.6|196081.6|195956.6|196056|195931|20
1727447880000|2024-09-27 14:38:00|196057.1|195932.1|196047.6|195922.6|196057.1|195932.1|196043.1|195918.1|20
1727447890000|2024-09-27 14:38:10|196044.2|195919.2|196050.6|195925.6|196051.5|195926.5|196044.2|195919.2|14
1727447900000|2024-09-27 14:38:20|196049.8|195924.8|196068.8|195943.8|196072.9|195947.9|196046.4|195921.4|18
1727447910000|2024-09-27 14:38:30|196075.6|195950.6|196094.6|195969.6|196098.4|195973.4|196072|195947|25
1727447920000|2024-09-27 14:38:40|196091.9|195966.9|196098.2|195973.2|196100.3|195975.3|196091.9|195966.9|24
1727447930000|2024-09-27 14:38:50|196102.6|195977.6|196116.3|195991.3|196117|195992|196096.6|195971.6|16
1727447940000|2024-09-27 14:39:00|196118.6|195993.6|196162.6|196037.6|196162.6|196037.6|196115.6|195990.6|30
1727447950000|2024-09-27 14:39:10|196163.7|196038.7|196209.1|196084.1|196212|196087|196153.9|196028.9|30
1727447960000|2024-09-27 14:39:20|196210.7|196085.7|196215.5|196090.5|196220|196095|196210.7|196085.7|20
1727447970000|2024-09-27 14:39:30|196216.9|196091.9|196224.3|196099.3|196224.3|196099.3|196215.8|196090.8|26
1727447980000|2024-09-27 14:39:40|196225.2|196100.2|196220.9|196095.9|196230.5|196105.5|196211.6|196086.6|26
1727447990000|2024-09-27 14:39:50|196211.4|196086.4|196214.5|196089.5|196220.8|196095.8|196204.9|196079.9|18
1727448000000|2024-09-27 14:40:00|196215.2|196090.2|196201.3|196151.3|196267|196156.5|196200.9|196090.2|29
1727448010000|2024-09-27 14:40:10|196190.4|196140.4|196186.2|196136.2|196211.1|196143.7|196172.2|196082.2|31
1727448020000|2024-09-27 14:40:20|196179.8|196129.8|196177|196052|196182.2|196132.2|196172.4|196048.2|31
1727448030000|2024-09-27 14:40:30|196172.2|196047.2|196203.5|196078.5|196205.2|196080.2|196168.1|196043.1|28
1727448040000|2024-09-27 14:40:40|196199.7|196074.7|196208.5|196083.5|196216.3|196091.3|196199|196074|24
1727448050000|2024-09-27 14:40:50|196207.2|196082.2|196197.7|196072.7|196215.6|196090.6|196195|196070|24
1727448060000|2024-09-27 14:41:00|196204.4|196079.4|196242.6|196117.6|196242.6|196117.6|196189.5|196064.5|26
1727448070000|2024-09-27 14:41:10|196248.9|196123.9|196241.9|196116.9|196248.9|196123.9|196240.2|196115.2|14
1727448080000|2024-09-27 14:41:20|196241.7|196116.7|196246.7|196121.7|196249|196124|196241.7|196116.7|20
1727448090000|2024-09-27 14:41:30|196248.1|196123.1|196245.5|196120.5|196252.7|196127.7|196241.6|196116.6|18
1727448100000|2024-09-27 14:41:40|196244.4|196119.4|196244.8|196119.8|196248.6|196123.6|196236.8|196111.8|22
1727448110000|2024-09-27 14:41:50|196246.9|196121.9|196235.2|196110.2|196250.1|196125.1|196233.4|196108.4|25
1727448120000|2024-09-27 14:42:00|196236.7|196111.7|196248.9|196123.9|196250.3|196125.3|196191.2|196066.2|19
1727448130000|2024-09-27 14:42:10|196247.9|196122.9|196251.2|196126.2|196257|196132|196238.3|196113.3|31
1727448140000|2024-09-27 14:42:20|196250.5|196125.5|196248.7|196123.7|196262.4|196137.4|196246|196121|34
1727448150000|2024-09-27 14:42:30|196248.8|196123.8|196255.7|196130.7|196258.6|196133.6|196244.6|196119.6|32
1727448160000|2024-09-27 14:42:40|196255.9|196130.9|196233.6|196108.6|196255.9|196130.9|196231.5|196106.5|17
1727448170000|2024-09-27 14:42:50|196234.8|196109.8|196240.4|196115.4|196240.4|196115.4|196231.3|196106.3|13
1727448180000|2024-09-27 14:43:00|196242.4|196117.4|196258.8|196133.8|196285|196160|196242.4|196117.4|31
1727448190000|2024-09-27 14:43:10|196257.1|196132.1|196285.4|196160.4|196286.8|196161.8|196257.1|196132.1|19
1727448200000|2024-09-27 14:43:20|196286.5|196161.5|196292.9|196167.9|196301|196176|196285.1|196160.1|28
1727448210000|2024-09-27 14:43:30|196291.5|196166.5|196296|196171|196296.3|196171.3|196289.8|196164.8|30
1727448220000|2024-09-27 14:43:40|196293.3|196168.3|196297.3|196172.3|196299.6|196174.6|196293.3|196168.3|21
1727448230000|2024-09-27 14:43:50|196299.3|196174.3|196300|196175|196303|196178|196284.8|196159.8|25
1727448240000|2024-09-27 14:44:00|196301.3|196176.3|196295.7|196170.7|196301.3|196176.3|196295.7|196170.7|18
1727448250000|2024-09-27 14:44:10|196292.9|196167.9|196299.4|196174.4|196299.9|196174.9|196291.7|196166.7|15
1727448260000|2024-09-27 14:44:20|196299.2|196174.2|196293.3|196168.3|196301.4|196176.4|196292.7|196167.7|17
1727448270000|2024-09-27 14:44:30|196291.8|196166.8|196235.9|196110.9|196299.6|196174.6|196230.3|196105.3|28
1727448280000|2024-09-27 14:44:40|196237.2|196112.2|196186.4|196061.4|196237.2|196112.2|196185.8|196060.8|26
1727448290000|2024-09-27 14:44:50|196183|196058|196210.8|196085.8|196211|196086|196183|196058|25
1727448300000|2024-09-27 14:45:00|196210.4|196085.4|196212.1|196087.1|196223.7|196098.7|196196|196071|19
1727448310000|2024-09-27 14:45:10|196208.9|196083.9|196221.8|196096.8|196222.9|196097.9|196208.5|196083.5|23
1727448320000|2024-09-27 14:45:20|196223.7|196098.7|196215.6|196090.6|196224.2|196099.2|196205.9|196080.9|21
1727448330000|2024-09-27 14:45:30|196211.9|196086.9|196206.2|196081.2|196211.9|196086.9|196203.7|196078.7|20
1727448340000|2024-09-27 14:45:40|196205.9|196080.9|196202.3|196077.3|196206.8|196081.8|196200.4|196075.4|12
1727448350000|2024-09-27 14:45:50|196201.4|196076.4|196203|196078|196207.9|196082.9|196199.8|196074.8|25
1727448360000|2024-09-27 14:46:00|196196.6|196071.6|196083.2|195958.2|196196.6|196071.6|196083.2|195958.2|36
1727448370000|2024-09-27 14:46:10|196084.3|195959.3|196077.4|195952.4|196086.4|195961.4|196068.9|195943.9|27
1727448380000|2024-09-27 14:46:20|196073.6|195948.6|196132.1|196007.1|196134.7|196009.7|196073.6|195948.6|24
1727448390000|2024-09-27 14:46:30|196129.8|196004.8|196131|196006|196136|196011|196129.8|196004.8|5
1727448400000|2024-09-27 14:46:40|196130.3|196005.3|196133.1|196008.1|196136.1|196011.1|196129.7|196004.7|18
1727448410000|2024-09-27 14:46:50|196134.1|196009.1|196172.8|196047.8|196179.8|196054.8|196134.1|196009.1|19
1727448420000|2024-09-27 14:47:00|196175.6|196050.6|196181|196056|196215.3|196090.3|196175.6|196050.6|24
1727448430000|2024-09-27 14:47:10|196182.2|196057.2|196170|196045|196182.2|196057.2|196170|196045|16
1727448440000|2024-09-27 14:47:20|196169.3|196044.3|196146.7|196021.7|196169.3|196044.3|196141.9|196016.9|23
1727448450000|2024-09-27 14:47:30|196115.2|195990.2|196125.8|196000.8|196128.6|196003.6|196115.2|195990.2|17
1727448460000|2024-09-27 14:47:40|196124.9|195999.9|196130.6|196005.6|196133|196008|196124.9|195999.9|19
1727448470000|2024-09-27 14:47:50|196128.2|196003.2|196055.1|195930.1|196128.2|196003.2|196049|195924|21
1727448480000|2024-09-27 14:48:00|196055|195930|196030.9|195905.9|196064.7|195939.7|196023.9|195898.9|32
1727448490000|2024-09-27 14:48:10|196033.2|195908.2|196050|195925|196053.8|195928.8|196020.1|195895.1|31
1727448500000|2024-09-27 14:48:20|196045.9|195920.9|196058.1|195933.1|196062|195937|196045.7|195920.7|9
1727448510000|2024-09-27 14:48:30|196054.3|195929.3|196049.6|195924.6|196056.4|195931.4|196049.6|195924.6|8
1727448520000|2024-09-27 14:48:40|196051.1|195926.1|196052.6|195927.6|196057|195932|196049.9|195924.9|11
1727448530000|2024-09-27 14:48:50|196051.5|195926.5|196057.2|195932.2|196059.6|195934.6|196041.8|195916.8|20
1727448540000|2024-09-27 14:49:00|196059.5|195934.5|196060.5|195935.5|196060.7|195935.7|196053.5|195928.5|20
1727448550000|2024-09-27 14:49:10|196061.6|195936.6|196032.8|195907.8|196061.6|195936.6|196032.7|195907.7|31
1727448560000|2024-09-27 14:49:20|196033.8|195908.8|196034.7|195909.7|196044.5|195919.5|196029.3|195904.3|32
1727448570000|2024-09-27 14:49:30|196033.3|195908.3|195993.3|195868.3|196045.7|195920.7|195991|195866|23
1727448580000|2024-09-27 14:49:40|195994.9|195869.9|196089.8|195964.8|196092.8|195967.8|195994.9|195869.9|28
1727448590000|2024-09-27 14:49:50|196084.1|195959.1|196088.6|195963.6|196091.5|195966.5|196081.6|195956.6|19
1727448600000|2024-09-27 14:50:00|196050|196000|196087.6|195962.6|196087.6|196010.1|196042.2|195958.1|34
1727448610000|2024-09-27 14:50:10|196086.8|195961.8|196096|195971|196104.5|195979.5|196083.9|195958.9|20
1727448620000|2024-09-27 14:50:20|196096.5|195971.5|196053.6|196003.6|196103|196010.8|196053.6|195965.3|35
1727448630000|2024-09-27 14:50:30|196055.1|196005.1|196103.2|195978.2|196121.6|196015.2|196053.5|195976|27
1727448640000|2024-09-27 14:50:40|196100.6|195975.6|196100.5|195975.5|196108.9|195983.9|196086.4|195961.4|18
1727448650000|2024-09-27 14:50:50|196102.1|195977.1|196210|196085|196213.8|196088.8|196102.1|195977.1|10
1727448660000|2024-09-27 14:51:00|196215.6|196090.6|196196.7|196071.7|196226.6|196101.6|196187.5|196062.5|26
1727448670000|2024-09-27 14:51:10|196193.7|196068.7|196235.2|196110.2|196240|196115|196193.7|196068.7|25
1727448680000|2024-09-27 14:51:20|196237.4|196112.4|196244.8|196119.8|196249.2|196124.2|196237.1|196112.1|20
1727448690000|2024-09-27 14:51:30|196242.8|196117.8|196243.2|196118.2|196249|196124|196236.5|196111.5|22
1727448700000|2024-09-27 14:51:40|196246.4|196121.4|196263.5|196138.5|196276.4|196151.4|196246.4|196121.4|20
1727448710000|2024-09-27 14:51:50|196262.4|196137.4|196285.1|196160.1|196290|196165|196256.4|196131.4|21
1727448720000|2024-09-27 14:52:00|196285.8|196160.8|196272.1|196147.1|196288.4|196163.4|196270.8|196145.8|19
1727448730000|2024-09-27 14:52:10|196272.6|196147.6|196269.2|196144.2|196277.7|196152.7|196242.7|196117.7|27
1727448740000|2024-09-27 14:52:20|196269.3|196144.3|196278.3|196153.3|196291.9|196166.9|196269.3|196144.3|29
1727448750000|2024-09-27 14:52:30|196280.1|196155.1|196279.5|196154.5|196287.3|196162.3|196279.4|196154.4|15
1727448760000|2024-09-27 14:52:40|196282.5|196157.5|196282.9|196157.9|196288.3|196163.3|196277.3|196152.3|23
1727448770000|2024-09-27 14:52:50|196283.8|196158.8|196279.1|196154.1|196300.3|196175.3|196279.1|196154.1|16
1727448780000|2024-09-27 14:53:00|196283.6|196158.6|196292.5|196167.5|196294.2|196169.2|196283.6|196158.6|28
1727448790000|2024-09-27 14:53:10|196291.4|196166.4|196313.6|196188.6|196335.2|196210.2|196289|196164|22
1727448800000|2024-09-27 14:53:20|196315.5|196190.5|196323.2|196198.2|196336.8|196211.8|196315.5|196190.5|21
1727448810000|2024-09-27 14:53:30|196321.7|196196.7|196331.9|196206.9|196337.3|196212.3|196321.7|196196.7|20
1727448820000|2024-09-27 14:53:40|196331.4|196206.4|196323.7|196198.7|196333.1|196208.1|196323.7|196198.7|14
1727448830000|2024-09-27 14:53:50|196325.2|196200.2|196329|196204|196334.2|196209.2|196323.2|196198.2|15
1727448840000|2024-09-27 14:54:00|196331.9|196206.9|196373|196248|196385.4|196260.4|196331.9|196206.9|21
1727448850000|2024-09-27 14:54:10|196372.4|196247.4|196370.6|196245.6|196372.4|196247.4|196368.7|196243.7|18
1727448860000|2024-09-27 14:54:20|196369.2|196244.2|196375.5|196250.5|196380.7|196255.7|196367.8|196242.8|22
1727448870000|2024-09-27 14:54:30|196373.9|196248.9|196377.1|196252.1|196380|196255|196370.2|196245.2|25
1727448880000|2024-09-27 14:54:40|196373.1|196248.1|196361.8|196236.8|196374.8|196249.8|196361.3|196236.3|27
1727448890000|2024-09-27 14:54:50|196363.2|196238.2|196364.5|196239.5|196368.3|196243.3|196361.4|196236.4|15
1727448900000|2024-09-27 14:55:00|196365.4|196240.4|196356.5|196231.5|196375|196250|196355.2|196230.2|26
1727448910000|2024-09-27 14:55:10|196357.7|196232.7|196355|196230|196365.2|196240.2|196340|196215|22
1727448920000|2024-09-27 14:55:20|196358.9|196233.9|196423.6|196298.6|196425.7|196300.7|196358.9|196233.9|24
1727448930000|2024-09-27 14:55:30|196425|196300|196416.6|196291.6|196425.5|196300.5|196413.7|196288.7|19
1727448940000|2024-09-27 14:55:40|196417.4|196292.4|196413.2|196288.2|196425.6|196300.6|196408.8|196283.8|23
1727448950000|2024-09-27 14:55:50|196411.7|196286.7|196420.2|196295.2|196431.7|196306.7|196409.4|196284.4|21
1727448960000|2024-09-27 14:56:00|196418.7|196293.7|196435.7|196310.7|196440|196315|196418.7|196293.7|18
1727448970000|2024-09-27 14:56:10|196435.2|196310.2|196442.5|196317.5|196443.6|196318.6|196435.2|196310.2|10
1727448980000|2024-09-27 14:56:20|196441.6|196316.6|196439.8|196314.8|196443.7|196318.7|196439.8|196314.8|7
1727448990000|2024-09-27 14:56:30|196439.1|196314.1|196409.7|196284.7|196441.2|196316.2|196409.7|196284.7|14
1727449000000|2024-09-27 14:56:40|196413.5|196288.5|196368.3|196243.3|196413.5|196288.5|196364.4|196239.4|25
1727449010000|2024-09-27 14:56:50|196368.7|196243.7|196331.8|196206.8|196368.7|196243.7|196331.7|196206.7|27
1727449020000|2024-09-27 14:57:00|196332.1|196207.1|196317.3|196192.3|196333.4|196208.4|196312.2|196187.2|23
1727449030000|2024-09-27 14:57:10|196318|196193|196326.8|196201.8|196328.5|196203.5|196318|196193|17
1727449040000|2024-09-27 14:57:20|196328|196203|196325.2|196200.2|196331.2|196206.2|196320.4|196195.4|17
1727449050000|2024-09-27 14:57:30|196326.6|196201.6|196328.6|196203.6|196331.9|196206.9|196325.8|196200.8|10
1727449060000|2024-09-27 14:57:40|196328|196203|196349.3|196224.3|196375.2|196250.2|196320.7|196195.7|20
1727449070000|2024-09-27 14:57:50|196349.2|196224.2|196381.6|196256.6|196404.2|196279.2|196349.2|196224.2|26
1727449080000|2024-09-27 14:58:00|196373|196248|196373.8|196248.8|196379.1|196254.1|196368.9|196243.9|33
1727449090000|2024-09-27 14:58:10|196376.2|196251.2|196380.4|196255.4|196380.4|196255.4|196370.3|196245.3|21
1727449100000|2024-09-27 14:58:20|196379.2|196254.2|196349.6|196224.6|196381.8|196256.8|196341.8|196216.8|28
1727449110000|2024-09-27 14:58:30|196347.6|196222.6|196300.6|196250.6|196347.6|196255|196279.7|196222.6|24
1727449120000|2024-09-27 14:58:40|196301.1|196251.1|196268.3|196218.3|196305.9|196255.9|196264.8|196214.8|25
1727449130000|2024-09-27 14:58:50|196268.7|196218.7|196298.9|196248.9|196301.6|196251.6|196267.2|196217.2|32
1727449140000|2024-09-27 14:59:00|196306.6|196256.6|196280.3|196230.3|196306.6|196256.6|196275.8|196225.8|22
1727449150000|2024-09-27 14:59:10|196280.7|196230.7|196270.9|196220.9|196296.8|196231.2|196259.1|196159.3|37
1727449160000|2024-09-27 14:59:20|196271.3|196221.3|196269.1|196219.1|196271.3|196221.3|196250.5|196200.5|28
1727449170000|2024-09-27 14:59:30|196277.6|196227.6|196266.6|196216.6|196277.6|196227.6|196251.9|196201.9|36
1727449180000|2024-09-27 14:59:40|196268.2|196218.2|196265.2|196215.2|196273.5|196223.5|196261.7|196211.7|33
1727449190000|2024-09-27 14:59:50|196271.5|196221.5|196271.1|196221.1|196281.3|196231.3|196265.3|196215.3|30
1727449200000|2024-09-27 15:00:00|196270.5|196220.5|196316.7|196191.7|196336.8|196222|196270.5|196190.9|33
1727449210000|2024-09-27 15:00:10|196312.2|196187.2|196267.6|196217.6|196312.2|196223.5|196264.2|196182.1|27
1727449220000|2024-09-27 15:00:20|196264.2|196214.2|196253|196203|196264.2|196214.2|196250.7|196200.7|23
1727449230000|2024-09-27 15:00:30|196252.3|196202.3|196263.4|196213.4|196276|196226|196252.3|196202.3|17
1727449240000|2024-09-27 15:00:40|196262.6|196212.6|196253.1|196203.1|196262.6|196212.6|196246.9|196196.9|17
1727449250000|2024-09-27 15:00:50|196253.9|196203.9|196246.4|196196.4|196262.1|196212.1|196243.5|196193.5|26
1727449260000|2024-09-27 15:01:00|196241|196191|196278.3|196153.3|196279.5|196193.4|196241|196151.2|18
1727449270000|2024-09-27 15:01:10|196276.7|196151.7|196277.6|196152.6|196291.4|196166.4|196276.7|196151.7|11
1727449280000|2024-09-27 15:01:20|196278.3|196153.3|196271|196146|196280.2|196155.2|196269.3|196144.3|19
1727449290000|2024-09-27 15:01:30|196270|196145|196279.3|196154.3|196279.8|196154.8|196270|196145|11
1727449300000|2024-09-27 15:01:40|196279|196154|196278.9|196153.9|196279.3|196154.3|196271.9|196146.9|13
1727449310000|2024-09-27 15:01:50|196278.3|196153.3|196238.5|196113.5|196278.3|196153.3|196230.9|196105.9|16
1727449320000|2024-09-27 15:02:00|196237.9|196112.9|196197.9|196072.9|196242.3|196117.3|196193.7|196068.7|22
1727449330000|2024-09-27 15:02:10|196195.1|196070.1|196202.7|196077.7|196204|196079|196188|196063|25
1727449340000|2024-09-27 15:02:20|196201.7|196076.7|196199.2|196074.2|196204.5|196079.5|196189.6|196064.6|15
1727449350000|2024-09-27 15:02:30|196190.9|196065.9|196085.2|196035.2|196193.6|196084.5|196085.2|196035.2|20
1727449360000|2024-09-27 15:02:40|196078.1|196028.1|196081.1|196031.1|196084.8|196034.8|196078.1|196028.1|19
1727449370000|2024-09-27 15:02:50|196081.8|196031.8|196131.8|196006.8|196131.8|196054.6|196081.8|195999.9|26
1727449380000|2024-09-27 15:03:00|196127|196002|196131.5|196006.5|196131.5|196006.5|196125.4|196000.4|20
1727449390000|2024-09-27 15:03:10|196131|196006|196129.7|196004.7|196147.7|196022.7|196128.4|196003.4|13
1727449400000|2024-09-27 15:03:20|196131.4|196006.4|196130.8|196005.8|196138|196013|196130.8|196005.8|9
1727449410000|2024-09-27 15:03:30|196131.7|196006.7|196130.6|196005.6|196132.3|196007.3|196130.6|196005.6|5
1727449420000|2024-09-27 15:03:40|196131.2|196006.2|196073.4|195948.4|196131.2|196006.2|196071.8|195946.8|5
1727449430000|2024-09-27 15:03:50|196073.9|195948.9|196128|196003|196134|196009|196073.9|195948.9|21
1727449440000|2024-09-27 15:04:00|196128.1|196003.1|196091.5|195966.5|196128.1|196003.1|196087.8|195962.8|23
1727449450000|2024-09-27 15:04:10|196088.8|195963.8|196082.5|195957.5|196089.7|195964.7|196080.1|195955.1|16
1727449460000|2024-09-27 15:04:20|196082.2|195957.2|196078.7|195953.7|196082.2|195957.2|196075.4|195950.4|8
1727449470000|2024-09-27 15:04:30|196079.9|195954.9|196077.2|195952.2|196080.5|195955.5|196077.2|195952.2|11
1727449480000|2024-09-27 15:04:40|196078.3|195953.3|196079.3|195954.3|196079.3|195954.3|196076.5|195951.5|7
1727449490000|2024-09-27 15:04:50|196042.5|195992.5|196100.9|196050.9|196114.3|196064.3|196037.5|195987.5|19
1727449500000|2024-09-27 15:05:00|196102.4|196052.4|196095.8|196045.8|196107.2|196057.2|196095.8|196045.8|19
1727449510000|2024-09-27 15:05:10|196097.2|196047.2|196094.8|196044.8|196111.3|196061.3|196091.6|196041.6|16
1727449520000|2024-09-27 15:05:20|196096.5|196046.5|196101.2|196051.2|196104.7|196054.7|196096.5|196046.5|19
1727449530000|2024-09-27 15:05:30|196100.2|196050.2|196119.2|196069.2|196120.9|196070.9|196100.2|196050.2|17
1727449540000|2024-09-27 15:05:40|196119.1|196069.1|196118.4|196068.4|196121.8|196071.8|196118.2|196068.2|11
1727449550000|2024-09-27 15:05:50|196120.4|196070.4|196120|196070|196122.7|196072.7|196120|196070|5
1727449560000|2024-09-27 15:06:00|196119.5|196069.5|196148.9|196098.9|196148.9|196098.9|196119.5|196069.5|14
1727449570000|2024-09-27 15:06:10|196136.9|196086.9|196120.2|196070.2|196139.1|196089.1|196117.4|196067.4|22
1727449580000|2024-09-27 15:06:20|196121.6|196071.6|196133.8|196083.8|196134|196084|196121.5|196071.5|22
1727449590000|2024-09-27 15:06:30|196132.4|196082.4|196132.3|196082.3|196137.3|196087.3|196130.5|196080.5|20
1727449600000|2024-09-27 15:06:40|196133.1|196083.1|196130.8|196080.8|196133.6|196083.6|196126.2|196076.2|24
1727449610000|2024-09-27 15:06:50|196131|196081|196175.9|196050.9|196179.3|196081|196131|196044.1|8
1727449620000|2024-09-27 15:07:00|196178.2|196053.2|196174.7|196049.7|196178.2|196053.2|196174.7|196049.7|8
1727449630000|2024-09-27 15:07:10|196173.3|196048.3|196170.2|196045.2|196175.3|196050.3|196164.5|196039.5|13
1727449640000|2024-09-27 15:07:20|196171.4|196046.4|196170.8|196045.8|196171.5|196046.5|196169|196044|7
1727449650000|2024-09-27 15:07:30|196168.9|196043.9|196136.7|196011.7|196170.7|196045.7|196133.7|196008.7|12
1727449660000|2024-09-27 15:07:40|196135.5|196010.5|196126.6|196001.6|196138.2|196013.2|196126.1|196001.1|16
1727449670000|2024-09-27 15:07:50|196126.4|196001.4|196125.9|196000.9|196127.1|196002.1|196123.1|195998.1|6
1727449680000|2024-09-27 15:08:00|196128.9|196003.9|196132.5|196007.5|196141.3|196016.3|196127.4|196002.4|16
1727449690000|2024-09-27 15:08:10|196131.5|196006.5|196131|196006|196133.6|196008.6|196130.4|196005.4|9
1727449700000|2024-09-27 15:08:20|196132.6|196007.6|196199|196074|196200|196075|196131.3|196006.3|14
1727449710000|2024-09-27 15:08:30|196197.9|196072.9|196196.6|196071.6|196200.4|196075.4|196195.7|196070.7|21
1727449720000|2024-09-27 15:08:40|196198|196073|196143.4|196018.4|196198|196073|196143.4|196018.4|5
1727449730000|2024-09-27 15:08:50|196142.4|196017.4|196129.3|196004.3|196142.9|196056|196102.6|195997.5|13
1727449740000|2024-09-27 15:09:00|196130.2|196005.2|196132.9|196007.9|196134.6|196009.6|196128.3|196003.3|14
1727449750000|2024-09-27 15:09:10|196134.1|196009.1|196129.2|196004.2|196135.3|196010.3|196124.2|195999.2|15
1727449760000|2024-09-27 15:09:20|196130|196005|196134.6|196009.6|196138.9|196013.9|196129.4|196004.4|19
1727449770000|2024-09-27 15:09:30|196134.3|196009.3|196133.1|196008.1|196134.3|196009.3|196130.9|196005.9|12
1727449780000|2024-09-27 15:09:40|196134|196009|196156.2|196031.2|196167.1|196042.1|196130.4|196005.4|18
1727449790000|2024-09-27 15:09:50|196157|196032|196132.9|196007.9|196159.9|196034.9|196126.7|196001.7|11
1727449800000|2024-09-27 15:10:00|196128.4|196003.4|196092.6|196042.6|196132.3|196044.2|196091.3|196003.4|15
1727449810000|2024-09-27 15:10:10|196094|196044|196093|196043|196095.9|196045.9|196092.2|196042.2|6
1727449820000|2024-09-27 15:10:20|196093.6|196043.6|196094.6|196044.6|196105|196055|196092.7|196042.7|17
1727449830000|2024-09-27 15:10:30|196095.4|196045.4|196099.5|196049.5|196101.7|196051.7|196091|196041|27
1727449840000|2024-09-27 15:10:40|196097.5|196047.5|196116.6|196066.6|196120.9|196070.9|196086|196036|21
1727449850000|2024-09-27 15:10:50|196115.2|196065.2|196115.7|196065.7|196117.5|196067.5|196115.2|196065.2|12
1727449860000|2024-09-27 15:11:00|196114.9|196064.9|196085.4|196035.4|196114.9|196064.9|196082.5|196032.5|15
1727449870000|2024-09-27 15:11:10|196082.6|196032.6|196054|196004|196083.5|196033.5|196049.1|195999.1|11
1727449880000|2024-09-27 15:11:20|196053.2|196003.2|196078.5|195953.5|196082.4|196003.2|196046.7|195948.9|10
1727449890000|2024-09-27 15:11:30|196079.4|195954.4|196079.4|195954.4|196079.4|195954.4|196079.4|195954.4|1
1727449900000|2024-09-27 15:11:40|196080.7|195955.7|196078.2|195953.2|196082.9|195957.9|196078.2|195953.2|4
1727449910000|2024-09-27 15:11:50|196083.1|195958.1|196084.1|195959.1|196084.1|195959.1|196076.5|195951.5|5
1727449920000|2024-09-27 15:12:00|196084.5|195959.5|196079.2|195954.2|196099.2|195974.2|196075|195950|11
1727449930000|2024-09-27 15:12:10|196078.3|195953.3|196027.9|195902.9|196078.3|195953.3|196022.8|195897.8|19
1727449940000|2024-09-27 15:12:20|196029.8|195904.8|195993.2|195868.2|196029.8|195904.8|195987.8|195862.8|30
1727449950000|2024-09-27 15:12:30|195991.8|195866.8|195997.5|195872.5|196001.8|195876.8|195989|195864|27
1727449960000|2024-09-27 15:12:40|195997.7|195872.7|195998.9|195873.9|196006.7|195881.7|195993.2|195868.2|22
1727449970000|2024-09-27 15:12:50|195999.6|195874.6|195998.7|195873.7|195999.6|195874.6|195993.6|195868.6|20
1727449980000|2024-09-27 15:13:00|195990.5|195865.5|196010.4|195885.4|196029.6|195904.6|195978.9|195853.9|25
1727449990000|2024-09-27 15:13:10|196007.8|195882.8|196008|195883|196024.9|195899.9|196007.8|195882.8|17
1727450000000|2024-09-27 15:13:20|196012.3|195887.3|196008.4|195883.4|196013.1|195888.1|196005.5|195880.5|17
1727450010000|2024-09-27 15:13:30|196008.7|195883.7|196005.2|195955.2|196009.3|195958.9|196003.4|195882.7|17
1727450020000|2024-09-27 15:13:40|196005|195955|196013.4|195963.4|196013.4|195963.4|196002.9|195952.9|19
1727450030000|2024-09-27 15:13:50|196011|195961|196009.2|195959.2|196011.8|195961.8|196006.1|195956.1|11
1727450040000|2024-09-27 15:14:00|196010|195960|196128.5|196003.5|196128.5|196003.5|196010|195935.2|14
1727450050000|2024-09-27 15:14:10|196129.3|196004.3|196144.7|196019.7|196150.7|196025.7|196128.3|196003.3|15
1727450060000|2024-09-27 15:14:20|196144.4|196019.4|196141.1|196016.1|196147.9|196022.9|196137.8|196012.8|25
1727450070000|2024-09-27 15:14:30|196141.8|196016.8|196082.1|196032.1|196141.8|196055.7|196082.1|196016.8|18
1727450080000|2024-09-27 15:14:40|196120.6|195995.6|196187.6|196062.6|196190.4|196099.1|196107.7|195995.6|27
1727450090000|2024-09-27 15:14:50|196187.5|196062.5|196223.7|196098.7|196226.8|196101.8|196181.8|196056.8|22
1727450100000|2024-09-27 15:15:00|196243.6|196118.6|196230|196105|196243.6|196118.6|196230|196105|10
1727450110000|2024-09-27 15:15:10|196228.4|196103.4|196157.8|196107.8|196228.4|196112.5|196157.8|196070.5|32
1727450120000|2024-09-27 15:15:20|196164.5|196114.5|196184|196134|196187.5|196137.5|196157.1|196107.1|32
1727450130000|2024-09-27 15:15:30|196191.1|196141.1|196190.9|196140.9|196195.5|196145.5|196184.5|196134.5|36
1727450140000|2024-09-27 15:15:40|196228.4|196103.4|196243.5|196118.5|196251.3|196126.3|196228.4|196103.4|30
1727450150000|2024-09-27 15:15:50|196247.7|196122.7|196206.1|196081.1|196248|196161.3|196185.7|196076.7|36
1727450160000|2024-09-27 15:16:00|196206.3|196081.3|196207.7|196082.7|196211.6|196086.6|196203|196078|34
1727450170000|2024-09-27 15:16:10|196207.8|196082.8|196207.8|196082.8|196218.2|196093.2|196205.9|196080.9|37
1727450180000|2024-09-27 15:16:20|196208.1|196083.1|196191.9|196066.9|196243.4|196118.4|196191.9|196066.9|30
1727450190000|2024-09-27 15:16:30|196192.7|196067.7|196184.7|196059.7|196196.7|196071.7|196180.5|196055.5|30
1727450200000|2024-09-27 15:16:40|196183.7|196058.7|196183|196058|196186.5|196061.5|196175.5|196050.5|30
1727450210000|2024-09-27 15:16:50|196182|196057|196163.5|196038.5|196184.1|196059.1|196163.5|196038.5|28
1727450220000|2024-09-27 15:17:00|196164|196039|196165.2|196040.2|196167.4|196042.4|196162.6|196037.6|7
1727450230000|2024-09-27 15:17:10|196161.4|196036.4|196144.3|196019.3|196161.4|196036.4|196142.9|196017.9|21
1727450240000|2024-09-27 15:17:20|196143.8|196018.8|196142.9|196017.9|196159.4|196034.4|196140.7|196015.7|13
1727450250000|2024-09-27 15:17:30|196141|196016|196146.2|196021.2|196147.6|196022.6|196141|196016|14
1727450260000|2024-09-27 15:17:40|196147.9|196022.9|196148.4|196023.4|196150.3|196025.3|196135.2|196010.2|18
1727450270000|2024-09-27 15:17:50|196147.2|196022.2|196155.5|196030.5|196155.5|196030.5|196136.6|196011.6|13
1727450280000|2024-09-27 15:18:00|196155.4|196030.4|196142.5|196017.5|196158|196033|196142.5|196017.5|11
1727450290000|2024-09-27 15:18:10|196143.1|196018.1|196116.7|195991.7|196143.4|196018.4|196113.9|195988.9|16
1727450300000|2024-09-27 15:18:20|196116.6|195991.6|196077.9|195952.9|196122.8|196036.1|196062.5|195952.3|14
1727450310000|2024-09-27 15:18:30|196074.6|195949.6|196066.8|195941.8|196075.6|195950.6|196066.4|195941.4|8
1727450320000|2024-09-27 15:18:40|196064.8|195939.8|196059.2|195934.2|196064.8|195939.8|196055.5|195930.5|12
1727450330000|2024-09-27 15:18:50|196057.5|195932.5|196053.1|195928.1|196068.7|195943.7|196050.6|195925.6|11
1727450340000|2024-09-27 15:19:00|196054.8|195929.8|196089.8|195964.8|196092.7|195967.7|196054.8|195929.8|13
1727450350000|2024-09-27 15:19:10|196087.1|195962.1|196052.9|195927.9|196088.5|195963.5|196051.9|195926.9|17
1727450360000|2024-09-27 15:19:20|196054.1|195929.1|196060.2|195935.2|196064.3|195939.3|196054.1|195929.1|19
1727450370000|2024-09-27 15:19:30|196058.4|195933.4|196060.8|195935.8|196062.4|195937.4|196051.1|195926.1|13
1727450380000|2024-09-27 15:19:40|196063.8|195938.8|196055.4|195930.4|196063.8|195938.8|196053.4|195928.4|14
1727450390000|2024-09-27 15:19:50|196055|195930|196047.6|195922.6|196056|195931|196047.6|195922.6|9
1727450400000|2024-09-27 15:20:00|196045.7|195920.7|196050.8|195925.8|196050.8|195925.8|196045.7|195920.7|10
1727450410000|2024-09-27 15:20:10|196048.1|195923.1|196047.3|195922.3|196050.5|195925.5|196045.4|195920.4|21
1727450420000|2024-09-27 15:20:20|196044.7|195919.7|196046.6|195921.6|196047.8|195922.8|196040.8|195915.8|12
1727450430000|2024-09-27 15:20:30|196046.3|195921.3|196046|195921|196046.3|195921.3|196042.7|195917.7|3
1727450440000|2024-09-27 15:20:40|196046.4|195921.4|196040.7|195915.7|196046.4|195921.4|196040.6|195915.6|7
1727450450000|2024-09-27 15:20:50|196041.9|195916.9|196030.5|195905.5|196041.9|195916.9|196013.1|195888.1|25
1727450460000|2024-09-27 15:21:00|196032.1|195907.1|195992.2|195942.2|196034.4|195947.2|195991.7|195902.2|18
1727450470000|2024-09-27 15:21:10|195993.6|195943.6|196003.9|195953.9|196005.3|195955.3|195993.6|195943.6|12
1727450480000|2024-09-27 15:21:20|196002.4|195952.4|195994.7|195944.7|196003.9|195953.9|195993.2|195943.2|7
1727450490000|2024-09-27 15:21:30|195995.3|195945.3|195996|195946|195996|195946|195994.5|195944.5|3
1727450500000|2024-09-27 15:21:40|195997.4|195947.4|196044.5|195994.5|196048.8|195998.8|195995.7|195945.7|15
1727450510000|2024-09-27 15:21:50|196043.7|195993.7|196071.9|195946.9|196073.6|195993.7|196035.4|195946.8|11
1727450520000|2024-09-27 15:22:00|196073.3|195948.3|196085.2|195960.2|196085.2|195960.2|196072.7|195947.7|10
1727450530000|2024-09-27 15:22:10|196083.6|195958.6|196081.9|195956.9|196083.6|195958.6|196080.6|195955.6|6
1727450540000|2024-09-27 15:22:20|196082|195957|196058.4|195933.4|196082|195957|196058.4|195933.4|16
1727450550000|2024-09-27 15:22:30|196061.8|195936.8|196023.2|195973.2|196061.8|195976.6|196020.9|195936.7|15
1727450560000|2024-09-27 15:22:40|196023.7|195973.7|196027.3|195977.3|196034.4|195984.4|196019.6|195969.6|25
1727450570000|2024-09-27 15:22:50|196023.9|195973.9|196020.8|195970.8|196028.3|195978.3|196017.3|195967.3|12
1727450580000|2024-09-27 15:23:00|196021.5|195971.5|196021.3|195971.3|196021.5|195971.5|196021.3|195971.3|2
1727450590000|2024-09-27 15:23:10|196021.9|195971.9|196026.3|195976.3|196026.3|195976.3|196021.2|195971.2|8
1727450600000|2024-09-27 15:23:20|196061.8|195936.8|196063.8|195938.8|196063.8|195938.8|196059.9|195934.9|6
1727450610000|2024-09-27 15:23:30|196063.5|195938.5|196062.5|195937.5|196063.5|195938.5|196062.5|195937.5|3
1727450620000|2024-09-27 15:23:40|196064|195939|196065.2|195940.2|196092.4|195967.4|196064|195939|13
1727450630000|2024-09-27 15:23:50|196066|195941|196056.2|195931.2|196067.4|195942.4|196047.8|195922.8|24
1727450640000|2024-09-27 15:24:00|196056.9|195931.9|196054.1|195929.1|196056.9|195970.8|196010.7|195929.1|18
1727450650000|2024-09-27 15:24:10|196052.2|195927.2|196048.5|195923.5|196054.9|195929.9|196048.5|195923.5|13
1727450660000|2024-09-27 15:24:20|196050.2|195925.2|196055.1|195930.1|196056.9|195931.9|196049.9|195924.9|10
1727450670000|2024-09-27 15:24:30|196055.9|195930.9|196052.4|195927.4|196058.4|195933.4|196052.4|195927.4|15
1727450680000|2024-09-27 15:24:40|196055.5|195930.5|196052.9|195927.9|196055.7|195930.7|196044.5|195919.5|23
1727450690000|2024-09-27 15:24:50|196054|195929|196013.9|195888.9|196055.8|195966.8|196012.7|195887.7|12
1727450700000|2024-09-27 15:25:00|196014.1|195889.1|196015.2|195890.2|196015.2|195890.2|196014.1|195889.1|2
1727450720000|2024-09-27 15:25:20|196015.1|195890.1|196018.7|195893.7|196018.7|195893.7|196015.1|195890.1|2
1727450730000|2024-09-27 15:25:30|196022.8|195897.8|196024.8|195899.8|196025.6|195900.6|196022.8|195897.8|3
1727450740000|2024-09-27 15:25:40|196022.8|195897.8|196024.1|195899.1|196025|195900|196022.8|195897.8|3
1727450750000|2024-09-27 15:25:50|196023.2|195898.2|196023.6|195898.6|196025.4|195900.4|196019.1|195894.1|7
1727450760000|2024-09-27 15:26:00|196022|195897|195990.4|195940.4|196027.1|195940.4|195990.4|195897|6
1727450770000|2024-09-27 15:26:10|195991.3|195941.3|195991.3|195941.3|195991.3|195941.3|195990.4|195940.4|3
1727450780000|2024-09-27 15:26:20|195990.4|195940.4|196015.5|195965.5|196027.1|195977.1|195990.4|195940.4|27
1727450790000|2024-09-27 15:26:30|196017.9|195967.9|196015.8|195965.8|196018.6|195968.6|196011|195961|27
1727450800000|2024-09-27 15:26:40|196015.4|195965.4|196017.8|195967.8|196018|195968|196012.7|195962.7|15
1727450810000|2024-09-27 15:26:50|196018.2|195968.2|196024.3|195974.3|196025.1|195975.1|196014.9|195964.9|11
1727450820000|2024-09-27 15:27:00|196023.8|195973.8|196024|195974|196024|195974|196020.6|195970.6|5
1727450830000|2024-09-27 15:27:10|196023|195973|196022.7|195972.7|196024.5|195974.5|196020|195970|13
1727450840000|2024-09-27 15:27:20|196023.7|195973.7|196022.9|195972.9|196024.1|195974.1|196021|195971|14
1727450850000|2024-09-27 15:27:30|196022.8|195972.8|196022.9|195972.9|196022.9|195972.9|196020.3|195970.3|6
1727450860000|2024-09-27 15:27:40|196022.1|195972.1|195992.7|195942.7|196022.1|195972.1|195989.7|195939.7|6
1727450870000|2024-09-27 15:27:50|195987.7|195937.7|195992.7|195942.7|195994.2|195944.2|195986.5|195936.5|8
1727450880000|2024-09-27 15:28:00|196029.5|195904.5|196030.1|195905.1|196030.3|195905.3|196029.3|195904.3|4
1727450890000|2024-09-27 15:28:10|196030.9|195905.9|196026.8|195976.8|196031.6|195979|196024.2|195905.3|20
1727450900000|2024-09-27 15:28:20|196026.6|195976.6|196027.7|195977.7|196029.3|195979.3|196025.9|195975.9|12
1727450910000|2024-09-27 15:28:30|196026.5|195976.5|196026.1|195976.1|196027.8|195977.8|196020.1|195970.1|13
1727450920000|2024-09-27 15:28:40|196024.3|195974.3|196000.9|195950.9|196024.3|195974.3|196000.9|195950.9|11
1727450930000|2024-09-27 15:28:50|195999|195949|195995.6|195945.6|196005.1|195955.1|195990.7|195940.7|7
1727450940000|2024-09-27 15:29:00|195993.8|195943.8|195999.4|195949.4|195999.5|195949.5|195993.6|195943.6|9
1727450950000|2024-09-27 15:29:10|195996.8|195946.8|196023.2|195973.2|196027|195977|195995.1|195945.1|7
1727450960000|2024-09-27 15:29:20|196020.4|195970.4|196025.1|195975.1|196026.8|195976.8|196020.3|195970.3|31
1727450970000|2024-09-27 15:29:30|196025.4|195975.4|196025.7|195975.7|196031.1|195981.1|196020.4|195970.4|21
1727450980000|2024-09-27 15:29:40|196021.8|195971.8|196026.1|195976.1|196028.4|195978.4|196020.9|195970.9|22
1727450990000|2024-09-27 15:29:50|196025.9|195975.9|196025.4|195975.4|196027.8|195977.8|196024.5|195974.5|19
1727451000000|2024-09-27 15:30:00|196025.7|195975.7|196030.1|195980.1|196030.1|195980.1|196021.9|195971.9|15
1727451010000|2024-09-27 15:30:10|196031.3|195981.3|196118.8|195993.8|196121.4|196028.2|196031.3|195973.7|27
1727451020000|2024-09-27 15:30:20|196118.2|195993.2|196116.7|195991.7|196118.7|195993.7|196116.7|195991.7|10
1727451030000|2024-09-27 15:30:30|196116|195991|196111.6|195986.6|196117.6|195992.6|196109.8|195984.8|21
1727451040000|2024-09-27 15:30:40|196114.1|195989.1|196118.4|195993.4|196118.4|195993.4|196108.8|195983.8|17
1727451050000|2024-09-27 15:30:50|196118.1|195993.1|196111.6|195986.6|196118.8|195993.8|196108.5|195983.5|11
1727451060000|2024-09-27 15:31:00|196110.7|195985.7|196090.9|195965.9|196110.7|195985.7|196090.4|195965.4|17
1727451070000|2024-09-27 15:31:10|196095|195970|196095.6|195970.6|196098.8|195973.8|196090.4|195965.4|22
1727451080000|2024-09-27 15:31:20|196095.1|195970.1|196091.1|195966.1|196095.1|195970.1|196079|195954|16
1727451090000|2024-09-27 15:31:30|196096.9|195971.9|196093.8|195968.8|196096.9|195971.9|196093.1|195968.1|6
1727451100000|2024-09-27 15:31:40|196093.6|195968.6|196057.8|196007.8|196099.4|196009.2|196055.7|195968.6|19
1727451110000|2024-09-27 15:31:50|196059.1|196009.1|196110.2|196060.2|196110.2|196060.2|196053.2|196003.2|12
1727451120000|2024-09-27 15:32:00|196110.6|196060.6|196101.1|196051.1|196110.6|196060.6|196096.7|196046.7|20
1727451130000|2024-09-27 15:32:10|196098.8|196048.8|196100.3|196050.3|196104.9|196054.9|196097.9|196047.9|14
1727451140000|2024-09-27 15:32:20|196101.6|196051.6|196106.2|196056.2|196110.1|196060.1|196101.3|196051.3|6
1727451150000|2024-09-27 15:32:30|196105.9|196055.9|196108.3|196058.3|196109.2|196059.2|196105.9|196055.9|5
1727451160000|2024-09-27 15:32:40|196107.3|196057.3|196105.9|196055.9|196108.4|196058.4|196102.6|196052.6|12
1727451170000|2024-09-27 15:32:50|196106.7|196056.7|196147.1|196022.1|196149|196060|196106.7|196019.8|9
1727451180000|2024-09-27 15:33:00|196148.1|196023.1|196174.6|196049.6|196174.6|196049.6|196145.7|196020.7|8
1727451190000|2024-09-27 15:33:10|196173.9|196048.9|196172.6|196047.6|196173.9|196048.9|196171|196046|7
1727451200000|2024-09-27 15:33:20|196173.5|196048.5|196175.7|196050.7|196178.3|196053.3|196173.5|196048.5|5
1727451210000|2024-09-27 15:33:30|196175.5|196050.5|196155.5|196030.5|196178.1|196053.1|196154.3|196029.3|15
1727451220000|2024-09-27 15:33:40|196157.2|196032.2|196176.7|196051.7|196177.3|196052.3|196157.2|196032.2|11
1727451230000|2024-09-27 15:33:50|196175.7|196050.7|196177.2|196052.2|196178.3|196053.3|196175|196050|8
1727451240000|2024-09-27 15:34:00|196178.7|196053.7|196176.8|196051.8|196178.7|196053.7|196176.3|196051.3|9
1727451250000|2024-09-27 15:34:10|196176.6|196051.6|196179.3|196054.3|196179.3|196054.3|196176.6|196051.6|3
1727451260000|2024-09-27 15:34:20|196178.2|196053.2|196177.8|196052.8|196179.1|196054.1|196177.8|196052.8|4
1727451270000|2024-09-27 15:34:30|196184.3|196059.3|196177.2|196052.2|196199.5|196074.5|196166.6|196041.6|15
1727451280000|2024-09-27 15:34:40|196176.6|196051.6|196182.1|196057.1|196182.1|196057.1|196172.1|196047.1|13
1727451290000|2024-09-27 15:34:50|196183|196058|196184.2|196059.2|196184.2|196059.2|196182.4|196057.4|8
1727451300000|2024-09-27 15:35:00|196187|196062|196204.1|196079.1|196213.2|196088.2|196187|196062|10
1727451310000|2024-09-27 15:35:10|196194.8|196069.8|196208.9|196083.9|196210.6|196085.6|196194.8|196069.8|14
1727451320000|2024-09-27 15:35:20|196210.6|196085.6|196253.5|196128.5|196253.5|196128.5|196210.6|196085.6|15
1727451330000|2024-09-27 15:35:30|196252.4|196127.4|196251.7|196126.7|196253.9|196128.9|196250.7|196125.7|15
1727451340000|2024-09-27 15:35:40|196252.3|196127.3|196254.6|196129.6|196259.2|196134.2|196250.2|196125.2|14
1727451350000|2024-09-27 15:35:50|196254.2|196129.2|196277.2|196152.2|196277.2|196152.2|196245.3|196120.3|14
1727451360000|2024-09-27 15:36:00|196283.6|196158.6|196296.4|196171.4|196301.1|196209|196256.2|196155.9|22
1727451370000|2024-09-27 15:36:10|196301.9|196176.9|196343.7|196218.7|196345|196220|196297|196172|13
1727451380000|2024-09-27 15:36:20|196344.6|196219.6|196352.7|196227.7|196359.5|196234.5|196343.6|196218.6|10
1727451390000|2024-09-27 15:36:30|196351.5|196226.5|196335.5|196210.5|196351.5|196226.5|196333.3|196208.3|11
1727451400000|2024-09-27 15:36:40|196338.8|196213.8|196337.8|196212.8|196340.7|196215.7|196332.4|196207.4|18
1727451410000|2024-09-27 15:36:50|196338|196213|196345.4|196220.4|196348.6|196223.6|196337.9|196212.9|15
1727451420000|2024-09-27 15:37:00|196349.5|196224.5|196351.8|196226.8|196357.2|196232.2|196349.5|196224.5|9
1727451430000|2024-09-27 15:37:10|196353.3|196228.3|196347.6|196222.6|196355|196230|196347.6|196222.6|7
1727451440000|2024-09-27 15:37:20|196348.9|196223.9|196348.1|196223.1|196348.9|196223.9|196345.1|196220.1|8
1727451450000|2024-09-27 15:37:30|196351|196226|196345|196220|196351|196226|196345|196220|6
1727451460000|2024-09-27 15:37:40|196345.7|196220.7|196361.4|196236.4|196389.6|196264.6|196345|196220|19
1727451470000|2024-09-27 15:37:50|196362.4|196237.4|196353.8|196228.8|196368.3|196243.3|196349.5|196224.5|18
1727451480000|2024-09-27 15:38:00|196355.2|196230.2|196355.1|196230.1|196366.3|196241.3|196354.8|196229.8|23
1727451490000|2024-09-27 15:38:10|196365.5|196240.5|196370.1|196245.1|196373|196248|196365.5|196240.5|16
1727451500000|2024-09-27 15:38:20|196368.2|196243.2|196369.4|196244.4|196378.9|196253.9|196366.4|196241.4|16
1727451510000|2024-09-27 15:38:30|196376|196251|196351.3|196226.3|196376.2|196251.2|196339.3|196214.3|30
1727451520000|2024-09-27 15:38:40|196356.3|196231.3|196318.5|196193.5|196366.1|196241.1|196312|196187|22
1727451530000|2024-09-27 15:38:50|196316.7|196191.7|196308.9|196183.9|196319.3|196194.3|196303.1|196178.1|27
1727451540000|2024-09-27 15:39:00|196316|196191|196265.9|196215.9|196317.4|196229|196264.4|196189|24
1727451550000|2024-09-27 15:39:10|196266|196216|196271.3|196146.3|196281.9|196217.7|196261.6|196146|16
1727451560000|2024-09-27 15:39:20|196271.7|196146.7|196271.2|196146.2|196276.2|196151.2|196266.2|196141.2|26
1727451570000|2024-09-27 15:39:30|196275.4|196150.4|196265.5|196140.5|196282.8|196157.8|196262.4|196137.4|27
1727451580000|2024-09-27 15:39:40|196265.3|196140.3|196258.5|196133.5|196274|196149|196258.5|196133.5|23
1727451590000|2024-09-27 15:39:50|196259.1|196134.1|196247.9|196122.9|196260.7|196135.7|196241.6|196116.6|35
1727451600000|2024-09-27 15:40:00|196248.8|196123.8|196259.9|196134.9|196272.4|196147.4|196248.8|196123.8|17
1727451610000|2024-09-27 15:40:10|196259.5|196134.5|196271.6|196146.6|196271.6|196146.6|196259.5|196134.5|10
1727451620000|2024-09-27 15:40:20|196273|196148|196277.6|196152.6|196277.6|196152.6|196271.3|196146.3|8
1727451630000|2024-09-27 15:40:30|196301.5|196176.5|196350.8|196225.8|196350.8|196225.8|196301.5|196176.5|16
1727451640000|2024-09-27 15:40:40|196349|196224|196375.9|196250.9|196380.6|196255.6|196349|196224|14
1727451650000|2024-09-27 15:40:50|196374.9|196249.9|196369.7|196244.7|196375.6|196250.6|196359.8|196234.8|30
1727451660000|2024-09-27 15:41:00|196369.2|196244.2|196418.4|196293.4|196418.4|196293.4|196367.6|196242.6|29
1727451670000|2024-09-27 15:41:10|196420.4|196295.4|196401.6|196276.6|196420.4|196295.4|196400.3|196275.3|30
1727451680000|2024-09-27 15:41:20|196401|196276|196391|196266|196410.5|196285.5|196391|196266|25
1727451690000|2024-09-27 15:41:30|196389.9|196264.9|196393.1|196268.1|196395.6|196270.6|196381.6|196256.6|15
1727451700000|2024-09-27 15:41:40|196388.6|196263.6|196387.5|196262.5|196392.2|196267.2|196386.2|196261.2|28
1727451710000|2024-09-27 15:41:50|196388.4|196263.4|196381.4|196256.4|196391.8|196266.8|196379.8|196254.8|16
1727451720000|2024-09-27 15:42:00|196380|196255|196390.8|196265.8|196394.7|196269.7|196380|196255|17
1727451730000|2024-09-27 15:42:10|196395.1|196270.1|196388.6|196263.6|196395.1|196270.1|196387.7|196262.7|13
1727451740000|2024-09-27 15:42:20|196388.7|196263.7|196308.4|196183.4|196388.7|196263.7|196306.9|196181.9|15
1727451750000|2024-09-27 15:42:30|196309.9|196184.9|196311.9|196186.9|196321|196196|196308.8|196183.8|8
1727451760000|2024-09-27 15:42:40|196316.9|196191.9|196317.3|196192.3|196317.3|196192.3|196311.3|196186.3|13
1727451770000|2024-09-27 15:42:50|196314.7|196189.7|196312.3|196187.3|196314.7|196189.7|196302.6|196177.6|25
1727451780000|2024-09-27 15:43:00|196313.4|196188.4|196320|196195|196322.3|196197.3|196313.3|196188.3|20
1727451790000|2024-09-27 15:43:10|196319.4|196194.4|196322.7|196197.7|196325.9|196200.9|196319.4|196194.4|12
1727451800000|2024-09-27 15:43:20|196326.3|196201.3|196302.7|196177.7|196326.3|196201.3|196299.2|196174.2|10
1727451810000|2024-09-27 15:43:30|196306.6|196181.6|196287.1|196162.1|196311.2|196186.2|196287.1|196162.1|10
1727451820000|2024-09-27 15:43:40|196286.9|196161.9|196294.8|196169.8|196294.8|196169.8|196286.9|196161.9|15
1727451830000|2024-09-27 15:43:50|196296.2|196171.2|196295.9|196170.9|196296.2|196171.2|196295.3|196170.3|4
1727451840000|2024-09-27 15:44:00|196298.1|196173.1|196296.8|196171.8|196298.1|196173.1|196295.2|196170.2|8
1727451850000|2024-09-27 15:44:10|196295.9|196170.9|196305.2|196180.2|196305.2|196180.2|196295.3|196170.3|9
1727451860000|2024-09-27 15:44:20|196306.7|196181.7|196291.7|196166.7|196306.7|196181.7|196289.4|196164.4|10
1727451870000|2024-09-27 15:44:30|196296|196171|196297.4|196172.4|196297.7|196172.7|196296|196171|5
1727451880000|2024-09-27 15:44:40|196297.6|196172.6|196281.5|196156.5|196298.7|196173.7|196273.5|196148.5|16
1727451890000|2024-09-27 15:44:50|196280.7|196155.7|196231.5|196106.5|196280.7|196155.7|196230.6|196105.6|24
1727451900000|2024-09-27 15:45:00|196232.3|196107.3|196240.1|196115.1|196241.5|196116.5|196232.3|196107.3|16
1727451910000|2024-09-27 15:45:10|196241.3|196116.3|196244.3|196119.3|196249.4|196124.4|196237.4|196112.4|19
1727451920000|2024-09-27 15:45:20|196244.5|196119.5|196236.8|196111.8|196244.5|196119.5|196236.8|196111.8|9
1727451930000|2024-09-27 15:45:30|196235.7|196110.7|196239|196114|196239|196114|196230.1|196105.1|7
1727451940000|2024-09-27 15:45:40|196239.9|196114.9|196239.9|196114.9|196242.3|196117.3|196238.8|196113.8|18
1727451950000|2024-09-27 15:45:50|196241|196116|196229.8|196179.8|196269.4|196179.8|196229.2|196116|26
1727451960000|2024-09-27 15:46:00|196245.7|196195.7|196306|196181|196317.4|196201.1|196245.7|196159.7|20
1727451970000|2024-09-27 15:46:10|196303.4|196178.4|196311.7|196186.7|196319.1|196194.1|196303.4|196178.4|26
1727451980000|2024-09-27 15:46:20|196311.1|196186.1|196333.7|196208.7|196333.7|196208.7|196311.1|196186.1|16
1727451990000|2024-09-27 15:46:30|196331.9|196206.9|196336.1|196211.1|196336.1|196211.1|196329.1|196204.1|7
1727452000000|2024-09-27 15:46:40|196336|196211|196367.3|196242.3|196379.6|196254.6|196333.8|196208.8|16
1727452010000|2024-09-27 15:46:50|196366.8|196241.8|196371.7|196246.7|196371.7|196246.7|196357|196232|20
1727452020000|2024-09-27 15:47:00|196369.9|196244.9|196381.3|196256.3|196384.2|196259.2|196369.9|196244.9|24
1727452030000|2024-09-27 15:47:10|196382.1|196257.1|196383.4|196258.4|196387.9|196262.9|196379.9|196254.9|12
1727452040000|2024-09-27 15:47:20|196383.1|196258.1|196392.1|196267.1|196397.4|196272.4|196383.1|196258.1|7
1727452050000|2024-09-27 15:47:30|196398.3|196273.3|196388.8|196263.8|196398.3|196273.3|196366.1|196241.1|12
1727452060000|2024-09-27 15:47:40|196387.9|196262.9|196397.1|196272.1|196397.1|196272.1|196386.9|196261.9|9
1727452070000|2024-09-27 15:47:50|196396.4|196271.4|196395.8|196270.8|196396.4|196271.4|196390.7|196265.7|14
1727452080000|2024-09-27 15:48:00|196396.8|196271.8|196409.5|196284.5|196409.8|196284.8|196396.8|196271.8|16
1727452090000|2024-09-27 15:48:10|196410.8|196285.8|196396|196271|196417.4|196292.4|196396|196271|16
1727452100000|2024-09-27 15:48:20|196395.5|196270.5|196393.4|196268.4|196395.7|196270.7|196389|196264|12
1727452110000|2024-09-27 15:48:30|196394.6|196269.6|196383.6|196258.6|196394.6|196269.6|196382.2|196257.2|13
1727452120000|2024-09-27 15:48:40|196384.4|196259.4|196363.4|196238.4|196384.5|196259.5|196357|196232|13
1727452130000|2024-09-27 15:48:50|196354.7|196229.7|196311.6|196186.6|196354.7|196229.7|196310.2|196185.2|23
1727452140000|2024-09-27 15:49:00|196313.6|196188.6|196336.4|196211.4|196337.9|196212.9|196313.6|196188.6|19
1727452150000|2024-09-27 15:49:10|196335.6|196210.6|196301.4|196176.4|196335.6|196210.6|196295.4|196170.4|13
1727452160000|2024-09-27 15:49:20|196300.2|196175.2|196301.9|196176.9|196302.9|196177.9|196292|196167|22
1727452170000|2024-09-27 15:49:30|196299.2|196174.2|196301.8|196176.8|196304.1|196179.1|196298.2|196173.2|20
1727452180000|2024-09-27 15:49:40|196303.8|196178.8|196302.5|196177.5|196303.8|196178.8|196292.9|196167.9|15
1727452190000|2024-09-27 15:49:50|196301.1|196176.1|196286.3|196161.3|196305.8|196180.8|196272.9|196147.9|15
1727452200000|2024-09-27 15:50:00|196290.2|196165.2|196312.2|196187.2|196322|196197|196289.7|196164.7|32
1727452210000|2024-09-27 15:50:10|196310.7|196185.7|196300.4|196175.4|196310.7|196185.7|196295.6|196170.6|25
1727452220000|2024-09-27 15:50:20|196292.8|196167.8|196293|196168|196299.9|196174.9|196288.6|196163.6|27
1727452230000|2024-09-27 15:50:30|196294.6|196169.6|196312|196187|196313.5|196188.5|196289|196164|24
1727452240000|2024-09-27 15:50:40|196311.1|196186.1|196341.5|196216.5|196344.9|196219.9|196311.1|196186.1|15
1727452250000|2024-09-27 15:50:50|196341.7|196216.7|196321.1|196196.1|196341.7|196216.7|196318.4|196193.4|24
1727452260000|2024-09-27 15:51:00|196325.5|196200.5|196322.8|196197.8|196329.5|196204.5|196321.6|196196.6|14
1727452270000|2024-09-27 15:51:10|196323.6|196198.6|196321.9|196196.9|196328.5|196203.5|196319.7|196194.7|12
1727452280000|2024-09-27 15:51:20|196319.3|196194.3|196349.2|196224.2|196351.1|196226.1|196318.5|196193.5|13
1727452290000|2024-09-27 15:51:30|196342.9|196217.9|196341.3|196216.3|196354.4|196229.4|196337.8|196212.8|18
1727452300000|2024-09-27 15:51:40|196337.5|196212.5|196336.2|196211.2|196339.2|196214.2|196330.3|196205.3|18
1727452310000|2024-09-27 15:51:50|196338.3|196213.3|196339|196214|196347.8|196222.8|196334.9|196209.9|14
1727452320000|2024-09-27 15:52:00|196351|196226|196352.1|196227.1|196361.6|196236.6|196348.3|196223.3|31
1727452330000|2024-09-27 15:52:10|196353|196228|196375.9|196250.9|196375.9|196250.9|196349.7|196224.7|25
1727452340000|2024-09-27 15:52:20|196380.1|196255.1|196376.7|196251.7|196380.2|196255.2|196360.1|196235.1|9
1727452350000|2024-09-27 15:52:30|196376.8|196251.8|196375.2|196250.2|196376.8|196251.8|196375|196250|5
1727452360000|2024-09-27 15:52:40|196374|196249|196347|196222|196374|196249|196344|196219|13
1727452370000|2024-09-27 15:52:50|196345.7|196220.7|196344.9|196219.9|196347.3|196222.3|196343.1|196218.1|11
1727452380000|2024-09-27 15:53:00|196347|196222|196327.3|196202.3|196352.5|196227.5|196276.8|196192.5|21
1727452390000|2024-09-27 15:53:10|196327.9|196202.9|196329.3|196204.3|196337.9|196212.9|196327.9|196202.9|20
1727452400000|2024-09-27 15:53:20|196330.1|196205.1|196331.2|196206.2|196340.1|196215.1|196324.4|196199.4|13
1727452410000|2024-09-27 15:53:30|196333.2|196208.2|196330.4|196205.4|196333.2|196208.2|196323.6|196198.6|22
1727452420000|2024-09-27 15:53:40|196331.2|196206.2|196326.9|196201.9|196331.2|196206.2|196323.9|196198.9|12
1727452430000|2024-09-27 15:53:50|196329.8|196204.8|196328.9|196203.9|196337.8|196212.8|196327.5|196202.5|20
1727452440000|2024-09-27 15:54:00|196330.2|196205.2|196324|196199|196335.4|196210.4|196324|196199|17
1727452450000|2024-09-27 15:54:10|196322.9|196197.9|196308.1|196183.1|196324.6|196199.6|196307.6|196182.6|16
1727452460000|2024-09-27 15:54:20|196309.4|196184.4|196278.4|196153.4|196310.9|196185.9|196273.4|196148.4|22
1727452470000|2024-09-27 15:54:30|196279.2|196154.2|196281.9|196156.9|196281.9|196156.9|196269.4|196144.4|22
1727452480000|2024-09-27 15:54:40|196279.2|196154.2|196269.3|196144.3|196280.2|196155.2|196267.7|196142.7|9
1727452490000|2024-09-27 15:54:50|196270.8|196145.8|196263.9|196138.9|196270.8|196145.8|196262.1|196137.1|6
1727452500000|2024-09-27 15:55:00|196264.3|196139.3|196184.9|196059.9|196264.3|196139.3|196180.1|196055.1|21
1727452510000|2024-09-27 15:55:10|196193.5|196068.5|196295.7|196170.7|196303.2|196178.2|196185.3|196060.3|33
1727452520000|2024-09-27 15:55:20|196302.8|196177.8|196346.5|196221.5|196352.1|196227.1|196287|196162|28
1727452530000|2024-09-27 15:55:30|196345.4|196220.4|196338.9|196213.9|196345.4|196220.4|196336.9|196211.9|7
1727452540000|2024-09-27 15:55:40|196338.6|196213.6|196338.6|196213.6|196341.9|196216.9|196337.4|196212.4|18
1727452550000|2024-09-27 15:55:50|196337.8|196212.8|196376.7|196251.7|196376.7|196251.7|196337.8|196212.8|22
1727452560000|2024-09-27 15:56:00|196377.3|196252.3|196384|196259|196390.3|196265.3|196377.3|196252.3|22
1727452570000|2024-09-27 15:56:10|196385.1|196260.1|196342.9|196217.9|196388.2|196263.2|196342.9|196217.9|23
1727452580000|2024-09-27 15:56:20|196343.7|196218.7|196342.6|196217.6|196350.1|196225.1|196341.4|196216.4|29
1727452590000|2024-09-27 15:56:30|196343.7|196218.7|196351.8|196226.8|196354.8|196229.8|196342.2|196217.2|26
1727452600000|2024-09-27 15:56:40|196356.7|196231.7|196380.3|196255.3|196380.3|196255.3|196356.7|196231.7|26
1727452610000|2024-09-27 15:56:50|196379.7|196254.7|196379.4|196254.4|196380.9|196255.9|196377.4|196252.4|14
1727452620000|2024-09-27 15:57:00|196379.2|196254.2|196401.5|196276.5|196403.4|196278.4|196379.2|196254.2|5
1727452630000|2024-09-27 15:57:10|196361.6|196236.6|196379.7|196254.7|196384.2|196259.2|196345.8|196220.8|31
1727452640000|2024-09-27 15:57:20|196429.6|196304.6|196431|196306|196433.1|196308.1|196422.8|196297.8|21
1727452650000|2024-09-27 15:57:30|196432.8|196307.8|196422.4|196297.4|196432.8|196307.8|196418.7|196293.7|19
1727452660000|2024-09-27 15:57:40|196424.9|196299.9|196438.1|196313.1|196440.4|196315.4|196424.9|196299.9|12
1727452670000|2024-09-27 15:57:50|196437.7|196312.7|196436.8|196311.8|196438.7|196313.7|196434.9|196309.9|5
1727452680000|2024-09-27 15:58:00|196436.2|196311.2|196452.8|196327.8|196452.8|196327.8|196436.2|196311.2|18
1727452690000|2024-09-27 15:58:10|196452.4|196327.4|196384.1|196259.1|196452.4|196327.4|196380.1|196255.1|29
1727452700000|2024-09-27 15:58:20|196382.9|196257.9|196387.7|196262.7|196387.7|196262.7|196355.3|196230.3|19
1727452710000|2024-09-27 15:58:30|196387.2|196262.2|196424.9|196299.9|196427.2|196302.2|196384.3|196259.3|21
1727452720000|2024-09-27 15:58:40|196425.1|196300.1|196457|196332|196457|196332|196422.9|196297.9|19
1727452730000|2024-09-27 15:58:50|196455.6|196330.6|196453.5|196328.5|196470.8|196345.8|196452.7|196327.7|17
1727452740000|2024-09-27 15:59:00|196449.9|196324.9|196493.6|196368.6|196498.9|196373.9|196446.3|196321.3|25
1727452750000|2024-09-27 15:59:10|196491|196366|196537.3|196412.3|196539.1|196414.1|196491|196366|11
1727452760000|2024-09-27 15:59:20|196538.8|196413.8|196540.4|196415.4|196540.4|196415.4|196538.8|196413.8|4
1727452770000|2024-09-27 15:59:30|196537.4|196412.4|196532.4|196407.4|196537.4|196412.4|196530.5|196405.5|8
1727452780000|2024-09-27 15:59:40|196531.1|196406.1|196533.4|196408.4|196534.5|196409.5|196528.2|196403.2|17
1727452790000|2024-09-27 15:59:50|196532.3|196407.3|196535.9|196410.9|196536.1|196411.1|196531|196406|11
1727452800000|2024-09-27 16:00:00|196542.1|196417.1|196546.3|196421.3|196551.2|196426.2|196542.1|196417.1|13
1727452810000|2024-09-27 16:00:10|196545.2|196420.2|196535.9|196410.9|196547.9|196422.9|196531|196406|12
1727452820000|2024-09-27 16:00:20|196535.8|196410.8|196488.5|196438.5|196535.8|196447.7|196485.9|196410.8|21
1727452830000|2024-09-27 16:00:30|196489|196439|196535.5|196485.5|196535.5|196485.5|196477.3|196427.3|13
1727452840000|2024-09-27 16:00:40|196532.2|196482.2|196517.2|196467.2|196532.2|196482.2|196514.6|196464.6|16
1727452850000|2024-09-27 16:00:50|196517|196467|196510.2|196460.2|196517|196467|196509.6|196459.6|17
1727452860000|2024-09-27 16:01:00|196510.7|196460.7|196507.9|196457.9|196518.3|196468.3|196506.5|196456.5|19
1727452870000|2024-09-27 16:01:10|196508.4|196458.4|196513.9|196463.9|196513.9|196463.9|196507.9|196457.9|18
1727452880000|2024-09-27 16:01:20|196516.2|196466.2|196493.4|196443.4|196518.5|196468.5|196489.5|196439.5|17
1727452890000|2024-09-27 16:01:30|196488.4|196438.4|196530.5|196405.5|196530.6|196442.9|196488.4|196402.8|21
1727452900000|2024-09-27 16:01:40|196529.5|196404.5|196529.8|196404.8|196541.8|196416.8|196524.3|196399.3|22
1727452910000|2024-09-27 16:01:50|196531.5|196406.5|196549|196424|196549|196424|196531.5|196406.5|12
1727452920000|2024-09-27 16:02:00|196550.4|196425.4|196531.4|196406.4|196550.4|196425.4|196528.9|196403.9|21
1727452930000|2024-09-27 16:02:10|196530.3|196405.3|196527.8|196402.8|196536|196411|196526.8|196401.8|9
1727452940000|2024-09-27 16:02:20|196524|196399|196525.4|196400.4|196525.4|196400.4|196520.3|196395.3|15
1727452950000|2024-09-27 16:02:30|196527.1|196402.1|196569.1|196444.1|196569.1|196444.1|196525.7|196400.7|14
1727452960000|2024-09-27 16:02:40|196570.5|196445.5|196614.5|196489.5|196614.5|196489.5|196535.6|196444.1|10
1727452970000|2024-09-27 16:02:50|196633.8|196508.8|196597.7|196547.7|196642.7|196551.3|196597.1|196508.2|15
1727452980000|2024-09-27 16:03:00|196598.3|196548.3|196608.2|196558.2|196611.2|196561.2|196598.3|196548.3|7
1727452990000|2024-09-27 16:03:10|196609.2|196559.2|196695.4|196570.4|196699.9|196574.9|196606.6|196556.6|18
1727453000000|2024-09-27 16:03:20|196694.7|196569.7|196632.8|196507.8|196694.7|196569.7|196631.2|196506.2|24
1727453010000|2024-09-27 16:03:30|196632.9|196507.9|196631.7|196506.7|196632.9|196507.9|196630.8|196505.8|5
1727453020000|2024-09-27 16:03:40|196626|196501|196582.3|196457.3|196626|196501|196580.6|196455.6|15
1727453030000|2024-09-27 16:03:50|196581.6|196456.6|196590.6|196465.6|196591.6|196466.6|196581.6|196456.6|13
1727453040000|2024-09-27 16:04:00|196591.3|196466.3|196622.7|196497.7|196626.3|196501.3|196591.3|196466.3|18
1727453050000|2024-09-27 16:04:10|196625.9|196500.9|196626.4|196501.4|196627|196502|196621.3|196496.3|8
1727453060000|2024-09-27 16:04:20|196629.3|196504.3|196638.5|196513.5|196638.5|196513.5|196624.7|196499.7|13
1727453070000|2024-09-27 16:04:30|196639.5|196514.5|196627.4|196502.4|196639.7|196514.7|196627.4|196502.4|16
1727453080000|2024-09-27 16:04:40|196626.9|196501.9|196653.3|196528.3|196654.3|196529.3|196626.9|196501.9|16
1727453090000|2024-09-27 16:04:50|196654.1|196529.1|196655.4|196530.4|196656.3|196531.3|196654|196529|14
1727453100000|2024-09-27 16:05:00|196661.3|196536.3|196666.7|196541.7|196678.7|196553.7|196661.3|196536.3|22
1727453110000|2024-09-27 16:05:10|196666|196541|196665.6|196540.6|196679.9|196554.9|196665.6|196540.6|11
1727453120000|2024-09-27 16:05:20|196661.7|196536.7|196565.8|196440.8|196661.7|196536.7|196565.8|196440.8|19
1727453130000|2024-09-27 16:05:30|196566.1|196441.1|196559.5|196434.5|196569.7|196444.7|196555.4|196430.4|26
1727453140000|2024-09-27 16:05:40|196561.7|196436.7|196541|196491|196565.6|196509.9|196540.3|196435|30
1727453150000|2024-09-27 16:05:50|196545.3|196495.3|196574.1|196449.1|196576.1|196495.3|196541.1|196438.4|25
1727453160000|2024-09-27 16:06:00|196575|196450|196527.2|196402.2|196575|196450|196496.4|196371.4|30
1727453170000|2024-09-27 16:06:10|196542.1|196417.1|196544|196419|196553.8|196428.8|196541.6|196416.6|22
1727453180000|2024-09-27 16:06:20|196544.2|196419.2|196548.9|196423.9|196550.6|196425.6|196544.2|196419.2|18
1727453190000|2024-09-27 16:06:30|196548.7|196423.7|196541.5|196416.5|196549.8|196424.8|196530.8|196405.8|15
1727453200000|2024-09-27 16:06:40|196542.9|196417.9|196538.8|196413.8|196548.9|196423.9|196538.8|196413.8|19
1727453210000|2024-09-27 16:06:50|196537.2|196412.2|196538.7|196413.7|196545.4|196420.4|196536.2|196411.2|11
1727453220000|2024-09-27 16:07:00|196535.6|196410.6|196543.1|196418.1|196552.5|196427.5|196535.6|196410.6|12
1727453230000|2024-09-27 16:07:10|196543.4|196418.4|196543.3|196418.3|196547.9|196422.9|196540.2|196415.2|18
1727453240000|2024-09-27 16:07:20|196542.4|196417.4|196539.7|196414.7|196542.4|196417.4|196536.4|196411.4|8
1727453250000|2024-09-27 16:07:30|196538.7|196413.7|196540|196415|196540|196415|196535|196410|12
1727453260000|2024-09-27 16:07:40|196539.2|196414.2|196553.2|196428.2|196553.2|196428.2|196520.7|196395.7|17
1727453270000|2024-09-27 16:07:50|196550.7|196425.7|196526.1|196401.1|196550.7|196464.7|196513.8|196401.1|22
1727453280000|2024-09-27 16:08:00|196530.3|196405.3|196560.9|196435.9|196560.9|196435.9|196530.3|196405.3|12
1727453290000|2024-09-27 16:08:10|196558.7|196433.7|196544|196419|196558.7|196433.7|196526.4|196401.4|14
1727453300000|2024-09-27 16:08:20|196544.4|196419.4|196521.4|196396.4|196548.5|196423.5|196517.4|196392.4|22
1727453310000|2024-09-27 16:08:30|196524.1|196399.1|196492.6|196367.6|196525.7|196400.7|196487.6|196362.6|12
1727453320000|2024-09-27 16:08:40|196476.1|196351.1|196447.7|196397.7|196486.3|196397.8|196447.7|196340.6|24
1727453330000|2024-09-27 16:08:50|196478.9|196353.9|196527.1|196402.1|196539.2|196414.2|196471.9|196346.9|25
1727453340000|2024-09-27 16:09:00|196538.7|196413.7|196555.4|196430.4|196555.4|196430.4|196531|196406|27
1727453350000|2024-09-27 16:09:10|196552.8|196427.8|196551.3|196426.3|196553.1|196428.1|196549.4|196424.4|19
1727453360000|2024-09-27 16:09:20|196552.8|196427.8|196591.3|196466.3|196598.5|196473.5|196552.8|196427.8|10
1727453370000|2024-09-27 16:09:30|196591.1|196466.1|196575.2|196450.2|196591.1|196466.1|196573.8|196448.8|21
1727453380000|2024-09-27 16:09:40|196576.6|196451.6|196573.1|196448.1|196576.6|196451.6|196571.4|196446.4|9
1727453390000|2024-09-27 16:09:50|196574|196449|196596.3|196471.3|196597.1|196472.1|196571.7|196446.7|16
1727453400000|2024-09-27 16:10:00|196596|196471|196638|196513|196638|196513|196593.9|196468.9|20
1727453410000|2024-09-27 16:10:10|196638.4|196513.4|196659.9|196534.9|196662.9|196537.9|196638.4|196513.4|21
1727453420000|2024-09-27 16:10:20|196658.9|196533.9|196659.7|196534.7|196671.9|196546.9|196657|196532|22
1727453430000|2024-09-27 16:10:30|196662.8|196537.8|196652.8|196527.8|196662.8|196537.8|196650.6|196525.6|16
1727453440000|2024-09-27 16:10:40|196651.4|196526.4|196653.9|196528.9|196653.9|196528.9|196646.4|196521.4|19
1727453450000|2024-09-27 16:10:50|196651.6|196526.6|196650|196525|196654.3|196529.3|196647.8|196522.8|24
1727453460000|2024-09-27 16:11:00|196651.1|196526.1|196618.7|196493.7|196651.1|196526.1|196610.8|196485.8|15
1727453470000|2024-09-27 16:11:10|196619.7|196494.7|196717.1|196592.1|196717.1|196592.1|196619.7|196494.7|31
1727453480000|2024-09-27 16:11:20|196732.9|196607.9|196728|196603|196739.4|196614.4|196719.6|196594.6|24
1727453490000|2024-09-27 16:11:30|196738.2|196613.2|196748.6|196623.6|196770.7|196645.7|196736.1|196611.1|17
1727453500000|2024-09-27 16:11:40|196746.2|196621.2|196750.5|196625.5|196750.5|196625.5|196734.5|196609.5|11
1727453510000|2024-09-27 16:11:50|196751.5|196626.5|196726.3|196601.3|196751.5|196626.5|196726.3|196601.3|18
1727453520000|2024-09-27 16:12:00|196737.7|196612.7|196752.2|196627.2|196760.1|196635.1|196736.7|196611.7|23
1727453530000|2024-09-27 16:12:10|196753.7|196628.7|196756.5|196631.5|196758.6|196633.6|196753.7|196628.7|7
1727453540000|2024-09-27 16:12:20|196755.6|196630.6|196756.9|196631.9|196758.9|196633.9|196754.3|196629.3|9
1727453550000|2024-09-27 16:12:30|196758|196633|196837.8|196712.8|196864.5|196739.5|196758|196633|31
1727453560000|2024-09-27 16:12:40|196842|196717|196754.8|196629.8|196842|196717|196714.8|196627.2|13
1727453570000|2024-09-27 16:12:50|196752.3|196627.3|196812.1|196687.1|196845.2|196720.2|196752.3|196627.3|21
1727453580000|2024-09-27 16:13:00|196824.4|196699.4|196886.3|196761.3|196886.9|196761.9|196824.4|196699.4|27
1727453590000|2024-09-27 16:13:10|196879|196754|196889.5|196764.5|196902|196777|196872.7|196747.7|27
1727453600000|2024-09-27 16:13:20|196891.5|196766.5|196943.2|196818.2|196947.4|196822.4|196889.2|196764.2|15
1727453610000|2024-09-27 16:13:30|196943.1|196818.1|196981.7|196856.7|196983.4|196858.4|196941.8|196816.8|26
1727453620000|2024-09-27 16:13:40|196979.8|196854.8|196967.3|196842.3|196986.5|196861.5|196963.4|196838.4|21
1727453630000|2024-09-27 16:13:50|196967.2|196842.2|196943.6|196818.6|196967.5|196842.5|196932.8|196807.8|16
1727453640000|2024-09-27 16:14:00|196960.7|196835.7|196968.9|196843.9|197001.4|196876.4|196944.2|196819.2|34
1727453650000|2024-09-27 16:14:10|196967.4|196842.4|196987.4|196862.4|197004.6|196879.6|196967.4|196842.4|26
1727453660000|2024-09-27 16:14:20|196995.1|196870.1|196984.5|196859.5|196996.7|196871.7|196984.4|196859.4|19
1727453670000|2024-09-27 16:14:30|196984.1|196859.1|196953.5|196828.5|196984.1|196859.1|196945.5|196820.5|18
1727453680000|2024-09-27 16:14:40|196955.5|196830.5|196945.6|196820.6|196955.5|196830.5|196941.8|196816.8|10
1727453690000|2024-09-27 16:14:50|196943.4|196818.4|196942.7|196817.7|196949.7|196824.7|196942.7|196817.7|15
1727453700000|2024-09-27 16:15:00|196944|196819|196955.7|196830.7|196955.7|196830.7|196944|196819|17
1727453710000|2024-09-27 16:15:10|196961.9|196836.9|196928.3|196803.3|196970.7|196845.7|196925.8|196800.8|13
1727453720000|2024-09-27 16:15:20|196924.4|196799.4|196930.6|196805.6|196931.1|196806.1|196922.5|196797.5|7
1727453730000|2024-09-27 16:15:30|196928.6|196803.6|196940.5|196815.5|196940.5|196815.5|196928.6|196803.6|11
1727453740000|2024-09-27 16:15:40|196938|196813|196856.9|196731.9|196938|196813|196856.6|196731.6|23
1727453750000|2024-09-27 16:15:50|196857.5|196732.5|196852|196727|196860.7|196735.7|196839.6|196714.6|28
1727453760000|2024-09-27 16:16:00|196853.2|196728.2|196861.3|196736.3|196873.3|196748.3|196853.2|196728.2|17
1727453770000|2024-09-27 16:16:10|196859.4|196734.4|196862.1|196737.1|196862.9|196737.9|196858.6|196733.6|9
1727453780000|2024-09-27 16:16:20|196863.1|196738.1|196915.2|196790.2|196924.9|196799.9|196863.1|196738.1|13
1727453790000|2024-09-27 16:16:30|196911.6|196786.6|196933|196808|196934.4|196809.4|196911.6|196786.6|11
1727453800000|2024-09-27 16:16:40|196922.9|196797.9|196869|196744|196922.9|196797.9|196854.3|196729.3|17
1727453810000|2024-09-27 16:16:50|196869.1|196744.1|196878.7|196753.7|196880.5|196755.5|196865.9|196740.9|12
1727453820000|2024-09-27 16:17:00|196880.9|196755.9|196865.4|196740.4|196880.9|196779.9|196824.1|196722.6|15
1727453830000|2024-09-27 16:17:10|196860.6|196735.6|196840.5|196715.5|196862.3|196737.3|196768.1|196715|13
1727453840000|2024-09-27 16:17:20|196859.7|196734.7|196856.2|196731.2|196863.5|196738.5|196855|196730|18
1727453850000|2024-09-27 16:17:30|196856.5|196731.5|196840.4|196715.4|196856.5|196731.5|196835.5|196710.5|26
1727453860000|2024-09-27 16:17:40|196841.4|196716.4|196788.5|196663.5|196844.4|196719.4|196788.5|196663.5|14
1727453870000|2024-09-27 16:17:50|196790.9|196665.9|196781.6|196656.6|196790.9|196665.9|196779.9|196654.9|13
1727453880000|2024-09-27 16:18:00|196786.7|196661.7|196766|196641|196817.8|196692.8|196760.3|196635.3|33
1727453890000|2024-09-27 16:18:10|196772.6|196647.6|196776.4|196651.4|196784.4|196659.4|196756.4|196631.4|33
1727453900000|2024-09-27 16:18:20|196773|196648|196773.9|196648.9|196786.3|196661.3|196769.7|196644.7|29
1727453910000|2024-09-27 16:18:30|196776.2|196651.2|196767.5|196642.5|196782.5|196657.5|196766.3|196641.3|26
1727453920000|2024-09-27 16:18:40|196770.5|196645.5|196770.9|196645.9|196781.6|196656.6|196767.1|196642.1|16
1727453930000|2024-09-27 16:18:50|196771|196646|196767.6|196642.6|196771.1|196646.1|196767.6|196642.6|5
1727453940000|2024-09-27 16:19:00|196768.4|196643.4|196768.3|196643.3|196768.7|196643.7|196767.8|196642.8|4
1727453950000|2024-09-27 16:19:10|196768.8|196643.8|196769.3|196644.3|196772.1|196647.1|196762.9|196637.9|9
1727453960000|2024-09-27 16:19:20|196770|196645|196765.7|196640.7|196771.9|196646.9|196754.7|196629.7|13
1727453970000|2024-09-27 16:19:30|196767.2|196642.2|196763.1|196638.1|196806.8|196681.8|196757.6|196632.6|19
1727453980000|2024-09-27 16:19:40|196761.9|196636.9|196762.9|196637.9|196765.1|196640.1|196759.3|196634.3|21
1727453990000|2024-09-27 16:19:50|196762.1|196637.1|196761.1|196636.1|196766.5|196641.5|196759.7|196634.7|14
1727454000000|2024-09-27 16:20:00|196759.4|196634.4|196756.2|196631.2|196761.6|196636.6|196754.4|196629.4|13
1727454010000|2024-09-27 16:20:10|196758|196633|196753.6|196628.6|196758.4|196633.4|196753.6|196628.6|10
1727454020000|2024-09-27 16:20:20|196752.9|196627.9|196732.6|196607.6|196752.9|196627.9|196732.6|196607.6|11
1727454030000|2024-09-27 16:20:30|196737.5|196612.5|196746|196621|196751.5|196663.2|196708.3|196612.5|18
1727454040000|2024-09-27 16:20:40|196740.5|196615.5|196767|196642|196767|196642|196740.5|196615.5|18
1727454050000|2024-09-27 16:20:50|196768.6|196643.6|196834.3|196709.3|196836.7|196711.7|196768.6|196643.6|22
1727454060000|2024-09-27 16:21:00|196834.7|196709.7|196835.2|196710.2|196850|196725|196828.6|196703.6|29
1727454070000|2024-09-27 16:21:10|196833.6|196708.6|196835.9|196710.9|196835.9|196710.9|196831.8|196706.8|15
1727454080000|2024-09-27 16:21:20|196837.6|196712.6|196821.5|196696.5|196840.1|196715.1|196821.2|196696.2|9
1727454090000|2024-09-27 16:21:30|196819.3|196694.3|196823.8|196698.8|196831.5|196706.5|196818.7|196693.7|19
1727454100000|2024-09-27 16:21:40|196824.8|196699.8|196836.5|196711.5|196837.4|196712.4|196824.8|196699.8|27
1727454110000|2024-09-27 16:21:50|196836.8|196711.8|196838.9|196713.9|196841.7|196716.7|196835.2|196710.2|19
1727454120000|2024-09-27 16:22:00|196836|196711|196892.3|196767.3|196893.7|196768.7|196836|196711|23
1727454130000|2024-09-27 16:22:10|196894.3|196769.3|196934.7|196809.7|196934.7|196809.7|196891.3|196766.3|22
1727454140000|2024-09-27 16:22:20|196930|196805|196938.4|196813.4|196943.6|196818.6|196925.9|196800.9|15
1727454150000|2024-09-27 16:22:30|196937|196812|196940.5|196815.5|196945.8|196820.8|196934.3|196809.3|10
1727454160000|2024-09-27 16:22:40|196939.2|196814.2|196896.2|196771.2|196939.2|196814.2|196894|196769|17
1727454170000|2024-09-27 16:22:50|196898.1|196773.1|196900|196775|196901.1|196776.1|196896.5|196771.5|16
1727454180000|2024-09-27 16:23:00|196920.4|196795.4|196888|196763|196930.4|196805.4|196884.8|196759.8|25
1727454190000|2024-09-27 16:23:10|196889.3|196764.3|196895.9|196770.9|196895.9|196770.9|196889.3|196764.3|5
1727454200000|2024-09-27 16:23:20|196897.7|196772.7|196896.4|196771.4|196899.4|196774.4|196891.5|196766.5|16
1727454210000|2024-09-27 16:23:30|196895.6|196770.6|196894.3|196769.3|196897|196772|196892.9|196767.9|16
1727454220000|2024-09-27 16:23:40|196895.7|196770.7|196891.9|196766.9|196895.7|196770.7|196891.9|196766.9|7
1727454230000|2024-09-27 16:23:50|196892.2|196767.2|196894.7|196769.7|196895.6|196770.6|196889.9|196764.9|15
1727454240000|2024-09-27 16:24:00|196893.3|196768.3|196895.9|196770.9|196895.9|196770.9|196892.8|196767.8|7
1727454250000|2024-09-27 16:24:10|196894.5|196769.5|196896|196771|196896|196771|196894.5|196769.5|2
1727454260000|2024-09-27 16:24:20|196897.3|196772.3|196859.4|196809.4|196897.3|196813.9|196857.8|196771.4|16
1727454270000|2024-09-27 16:24:30|196860.4|196810.4|196859.6|196809.6|196860.4|196810.4|196859.6|196809.6|3
1727454280000|2024-09-27 16:24:40|196860.7|196810.7|196896.4|196771.4|196929.5|196846.4|196860.7|196771.3|19
1727454290000|2024-09-27 16:24:50|196896.5|196771.5|196895.2|196770.2|196898.5|196773.5|196893.4|196768.4|14
1727454300000|2024-09-27 16:25:00|196897.1|196772.1|196935.3|196810.3|196937.1|196812.1|196895.5|196770.5|26
1727454310000|2024-09-27 16:25:10|196934.6|196809.6|196985.6|196860.6|196986.4|196861.4|196933.7|196808.7|12
1727454320000|2024-09-27 16:25:20|196985.9|196860.9|196992.2|196867.2|196995.5|196870.5|196982.3|196857.3|32
1727454330000|2024-09-27 16:25:30|196989.9|196864.9|196989.6|196864.6|197005.6|196880.6|196979.7|196854.7|14
1727454340000|2024-09-27 16:25:40|196986.1|196861.1|196978.8|196853.8|196986.1|196861.1|196976|196851|6
1727454350000|2024-09-27 16:25:50|196979.2|196854.2|196978.4|196853.4|196979.2|196854.2|196976.6|196851.6|3
1727454360000|2024-09-27 16:26:00|196976.6|196851.6|196976.6|196851.6|196978.4|196853.4|196976.6|196851.6|5
1727454370000|2024-09-27 16:26:10|196975.8|196850.8|196979.5|196854.5|196979.5|196854.5|196975.8|196850.8|3
1727454380000|2024-09-27 16:26:20|196978.1|196853.1|196979|196854|196979.7|196854.7|196978.1|196853.1|5
1727454390000|2024-09-27 16:26:30|196988|196863|197040.5|196915.5|197044.3|196919.3|196988|196863|13
1727454400000|2024-09-27 16:26:40|197046.3|196921.3|197046.8|196921.8|197048|196923|197046.3|196921.3|4
1727454410000|2024-09-27 16:26:50|197048.8|196923.8|197044.6|196919.6|197048.8|196923.8|197027.8|196902.8|17
1727454420000|2024-09-27 16:27:00|197045.5|196920.5|197038.5|196913.5|197060.4|196935.4|197037.6|196912.6|13
1727454430000|2024-09-27 16:27:10|197050|196925|197049.7|196999.7|197064.1|197014.1|197044.9|196919.9|14
1727454440000|2024-09-27 16:27:20|197047|196997|197023.5|196973.5|197047|196997|197005.6|196955.6|26
1727454450000|2024-09-27 16:27:30|197010.8|196960.8|196943.8|196893.8|197024.8|196974.8|196943|196893|25
1727454460000|2024-09-27 16:27:40|196967|196917|197018.2|196968.2|197058|196973.4|196967|196878.4|26
1727454470000|2024-09-27 16:27:50|197017.4|196967.4|197037|196912|197041.4|196967.4|197006.9|196902.8|14
1727454480000|2024-09-27 16:28:00|197042.6|196917.6|197002.7|196877.7|197042.6|196917.6|196996.4|196871.4|16
1727454490000|2024-09-27 16:28:10|197002.1|196877.1|196992.5|196867.5|197027.3|196902.3|196992.5|196867.5|27
1727454500000|2024-09-27 16:28:20|196999.6|196874.6|197018.5|196893.5|197018.5|196893.5|196991.1|196866.1|27
1727454510000|2024-09-27 16:28:30|197017.5|196892.5|197025.4|196900.4|197026.7|196901.7|197005.5|196880.5|19
1727454520000|2024-09-27 16:28:40|197018.5|196893.5|197021.2|196896.2|197056.3|196931.3|197004|196879|22
1727454530000|2024-09-27 16:28:50|197025.1|196900.1|197006.9|196881.9|197025.1|196900.1|197006.9|196881.9|18
1727454540000|2024-09-27 16:29:00|197007.5|196882.5|197052.5|196927.5|197052.5|196927.5|197007.5|196882.5|31
1727454550000|2024-09-27 16:29:10|197052.9|196927.9|197049.3|196924.3|197055.1|196930.1|197049.3|196924.3|9
1727454560000|2024-09-27 16:29:20|197049.7|196924.7|197047.1|196922.1|197049.7|196924.7|197045|196920|10
1727454570000|2024-09-27 16:29:30|197050|196925|197021.3|196896.3|197050|196925|197016.6|196891.6|21
1727454580000|2024-09-27 16:29:40|197022.8|196897.8|197019.8|196894.8|197023.5|196898.5|197014.2|196889.2|16
1727454590000|2024-09-27 16:29:50|197020.7|196895.7|197046.5|196921.5|197050.2|196925.2|197016.8|196891.8|29
1727454600000|2024-09-27 16:30:00|197049.4|196924.4|197023.6|196973.6|197054.5|196997.2|197017.8|196924.2|25
1727454610000|2024-09-27 16:30:10|197023|196973|197023.4|196973.4|197033.6|196983.6|197020.3|196970.3|13
1727454620000|2024-09-27 16:30:20|197021.1|196971.1|197094.9|196969.9|197126.5|197001.5|197021.1|196938.7|14
1727454630000|2024-09-27 16:30:30|197094.5|196969.5|197137.7|197012.7|197149.6|197024.6|197094.5|196969.5|18
1727454640000|2024-09-27 16:30:40|197139.6|197014.6|197184.9|197059.9|197197.8|197107.1|197138.5|197013.5|20
1727454650000|2024-09-27 16:30:50|197180.8|197055.8|197159.8|197034.8|197186.7|197061.7|197154.9|197029.9|32
1727454660000|2024-09-27 16:31:00|197167.7|197042.7|197171.9|197046.9|197180.5|197055.5|197165.9|197040.9|23
1727454670000|2024-09-27 16:31:10|197172.2|197047.2|197181|197131|197202.8|197152.8|197172.2|197047.2|23
1727454680000|2024-09-27 16:31:20|197188.1|197138.1|197171.3|197121.3|197215.3|197165.3|197166.1|197116.1|19
1727454690000|2024-09-27 16:31:30|197169.2|197119.2|197168.5|197043.5|197183.5|197119.2|197164.6|197039.6|27
1727454700000|2024-09-27 16:31:40|197169|197044|197128.1|197003.1|197177.1|197062.2|197112.2|196992.8|17
1727454710000|2024-09-27 16:31:50|197128.2|197003.2|197144|197094|197144|197094|197127.3|197002.3|13
1727454720000|2024-09-27 16:32:00|197172.2|197122.2|197178.7|197053.7|197199.3|197133.4|197147.9|197048.7|34
1727454730000|2024-09-27 16:32:10|197174.8|197049.8|197168|197043|197182.2|197074.2|197110.9|197029.9|19
1727454740000|2024-09-27 16:32:20|197170.6|197045.6|197094.1|196969.1|197183.1|197058.1|197068.4|196943.4|31
1727454750000|2024-09-27 16:32:30|197094|196969|197093.7|196968.7|197100.5|196975.5|197092|196967|16
1727454760000|2024-09-27 16:32:40|197100.5|196975.5|197159.5|197034.5|197159.5|197034.5|197087.2|196962.2|29
1727454770000|2024-09-27 16:32:50|197171.7|197046.7|197187|197062|197197.6|197072.6|197171.7|197046.7|15
1727454780000|2024-09-27 16:33:00|197187.5|197062.5|197165.9|197040.9|197199|197074|197158.2|197033.2|25
1727454790000|2024-09-27 16:33:10|197165.8|197040.8|197167.4|197042.4|197179.7|197054.7|197161.2|197036.2|20
1727454800000|2024-09-27 16:33:20|197163.3|197038.3|197167.7|197042.7|197170.5|197045.5|197158.3|197033.3|24
1727454810000|2024-09-27 16:33:30|197162.7|197037.7|197179.3|197054.3|197183.4|197058.4|197162.7|197037.7|20
1727454820000|2024-09-27 16:33:40|197174.1|197049.1|197152.2|197027.2|197185.2|197060.2|197152.2|197027.2|26
1727454830000|2024-09-27 16:33:50|197154.9|197029.9|197145.9|197095.9|197196|197102.3|197145.9|197029.9|17
1727454840000|2024-09-27 16:34:00|197187.4|197062.4|197155.2|197105.2|197226.6|197143.7|197149.2|197062.4|23
1727454850000|2024-09-27 16:34:10|197155.3|197105.3|197239.6|197114.6|197239.6|197159.5|197143.8|197068|23
1727454860000|2024-09-27 16:34:20|197236.6|197111.6|197264.9|197139.9|197273.9|197148.9|197236.2|197111.2|18
1727454870000|2024-09-27 16:34:30|197264.4|197139.4|197252.9|197127.9|197264.4|197139.4|197244.4|197119.4|20
1727454880000|2024-09-27 16:34:40|197254.1|197129.1|197283|197158|197297.2|197172.2|197254.1|197129.1|21
1727454890000|2024-09-27 16:34:50|197283.9|197158.9|197277.6|197152.6|197289.7|197164.7|197277.6|197152.6|15
1727454900000|2024-09-27 16:35:00|197278.8|197153.8|197280.7|197155.7|197283.3|197158.3|197278.8|197153.8|6
1727454910000|2024-09-27 16:35:10|197280.8|197155.8|197249.8|197124.8|197280.8|197155.8|197248.2|197123.2|25
1727454920000|2024-09-27 16:35:20|197247.4|197122.4|197252.1|197127.1|197258.8|197133.8|197241.6|197116.6|20
1727454930000|2024-09-27 16:35:30|197251.7|197126.7|197251|197126|197264.8|197139.8|197245.2|197120.2|20
1727454940000|2024-09-27 16:35:40|197252.5|197127.5|197290.4|197165.4|197297.3|197172.3|197242.4|197117.4|22
1727454950000|2024-09-27 16:35:50|197288.7|197163.7|197236.2|197186.2|197302.2|197190.8|197211.9|197144.7|22
1727454960000|2024-09-27 16:36:00|197236.9|197186.9|197255.9|197130.9|197258.9|197186.9|197236.9|197122.7|17
1727454970000|2024-09-27 16:36:10|197257.2|197132.2|197259.9|197134.9|197264.1|197139.1|197256.9|197131.9|22
1727454980000|2024-09-27 16:36:20|197262|197137|197247.8|197122.8|197262|197137|197245.7|197120.7|16
1727454990000|2024-09-27 16:36:30|197250.7|197125.7|197239.3|197114.3|197256.4|197131.4|197239.3|197114.3|18
1727455000000|2024-09-27 16:36:40|197173.9|197123.9|197220.3|197095.3|197230.2|197140.1|197173.9|197065.2|22
1727455010000|2024-09-27 16:36:50|197220.2|197095.2|197179.4|197054.4|197220.2|197095.2|197157.9|197032.9|18
1727455020000|2024-09-27 16:37:00|197189.7|197064.7|197220.4|197095.4|197223.3|197098.3|197185.4|197060.4|30
1727455030000|2024-09-27 16:37:10|197217.5|197092.5|197219.1|197094.1|197220|197095|197216.6|197091.6|8
1727455040000|2024-09-27 16:37:20|197222.2|197097.2|197231.4|197106.4|197247.9|197122.9|197192.3|197067.3|27
1727455050000|2024-09-27 16:37:30|197237.2|197112.2|197229.7|197104.7|197237.2|197112.2|197225.1|197100.1|16
1727455060000|2024-09-27 16:37:40|197229.1|197104.1|197221.7|197096.7|197229.1|197104.1|197221.2|197096.2|18
1727455070000|2024-09-27 16:37:50|197229.9|197104.9|197233.8|197108.8|197233.8|197108.8|197228.7|197103.7|16
1727455080000|2024-09-27 16:38:00|197235|197110|197282.1|197157.1|197310.2|197204.5|197235|197110|28
1727455090000|2024-09-27 16:38:10|197283.6|197158.6|197283.1|197158.1|197284.5|197159.5|197278.3|197153.3|8
1727455100000|2024-09-27 16:38:20|197283.7|197158.7|197285|197160|197292.3|197167.3|197283.7|197158.7|15
1727455110000|2024-09-27 16:38:30|197289.9|197164.9|197238.6|197113.6|197289.9|197164.9|197235|197110|13
1727455120000|2024-09-27 16:38:40|197239.8|197114.8|197285.4|197160.4|197293.4|197168.4|197239.3|197114.3|33
1727455130000|2024-09-27 16:38:50|197289.1|197164.1|197294.9|197169.9|197297.6|197172.6|197289.1|197164.1|15
1727455140000|2024-09-27 16:39:00|197294.6|197169.6|197347.3|197222.3|197348.6|197223.6|197294.6|197169.6|23
1727455150000|2024-09-27 16:39:10|197349.9|197224.9|197341.4|197216.4|197349.9|197224.9|197340.6|197215.6|11
1727455160000|2024-09-27 16:39:20|197345.9|197220.9|197343.9|197218.9|197345.9|197220.9|197342.7|197217.7|7
1727455170000|2024-09-27 16:39:30|197344.8|197219.8|197368.2|197243.2|197386.1|197261.1|197344.8|197219.8|15
1727455180000|2024-09-27 16:39:40|197367.2|197242.2|197377.2|197252.2|197378.2|197253.2|197366.7|197241.7|22
1727455190000|2024-09-27 16:39:50|197378.1|197253.1|197382.3|197257.3|197387.9|197262.9|197377.9|197252.9|16
1727455200000|2024-09-27 16:40:00|197384.4|197259.4|197371.6|197246.6|197384.4|197259.4|197369.4|197244.4|10
1727455210000|2024-09-27 16:40:10|197372.3|197247.3|197295.6|197245.6|197374.3|197252.8|197293.9|197233.3|22
1727455220000|2024-09-27 16:40:20|197296.2|197246.2|197365.9|197240.9|197365.9|197248.1|197296.2|197236.8|11
1727455230000|2024-09-27 16:40:30|197362.8|197237.8|197359.5|197234.5|197364.7|197239.7|197359.3|197234.3|16
1727455240000|2024-09-27 16:40:40|197358.1|197233.1|197354.3|197229.3|197365.6|197240.6|197342.4|197217.4|16
1727455250000|2024-09-27 16:40:50|197355.7|197230.7|197354.4|197229.4|197355.7|197230.7|197354.4|197229.4|2
1727455260000|2024-09-27 16:41:00|197363.4|197238.4|197364.6|197239.6|197368.6|197243.6|197363.4|197238.4|11
1727455270000|2024-09-27 16:41:10|197344.7|197219.7|197344.6|197219.6|197357.8|197232.8|197337.2|197212.2|27
1727455280000|2024-09-27 16:41:20|197342|197217|197339.4|197214.4|197344.1|197219.1|197338|197213|15
1727455290000|2024-09-27 16:41:30|197340|197215|197344.2|197219.2|197344.2|197219.2|197333.8|197208.8|19
1727455300000|2024-09-27 16:41:40|197339.6|197214.6|197341.6|197291.6|197349.1|197299.1|197328.1|197213.7|15
1727455310000|2024-09-27 16:41:50|197349.2|197299.2|197426|197301|197450.8|197344.4|197337.9|197287.9|31
1727455320000|2024-09-27 16:42:00|197425.1|197300.1|197375.5|197250.5|197425.1|197300.1|197375.5|197250.5|23
1727455330000|2024-09-27 16:42:10|197374.3|197249.3|197349.6|197224.6|197374.3|197249.3|197339.2|197214.2|15
1727455340000|2024-09-27 16:42:20|197353.9|197228.9|197390.4|197265.4|197390.4|197265.4|197343.4|197218.4|28
1727455350000|2024-09-27 16:42:30|197385.3|197260.3|197388.5|197263.5|197398.1|197273.1|197383.1|197258.1|17
1727455360000|2024-09-27 16:42:40|197393.8|197268.8|197441.6|197316.6|197458.6|197333.6|197393.8|197268.8|23
1727455370000|2024-09-27 16:42:50|197443.6|197318.6|197448.2|197323.2|197454.6|197329.6|197443.6|197318.6|18
1727455380000|2024-09-27 16:43:00|197450.9|197325.9|197447.6|197322.6|197452.7|197327.7|197436.8|197311.8|15
1727455390000|2024-09-27 16:43:10|197448.7|197323.7|197446.2|197321.2|197450.7|197325.7|197441|197316|11
1727455400000|2024-09-27 16:43:20|197445.1|197320.1|197445.6|197320.6|197445.7|197320.7|197441|197316|13
1727455410000|2024-09-27 16:43:30|197451.3|197326.3|197444.5|197319.5|197451.4|197326.4|197444.5|197319.5|15
1727455420000|2024-09-27 16:43:40|197449.4|197324.4|197491.9|197366.9|197506.4|197381.4|197445|197320|15
1727455430000|2024-09-27 16:43:50|197494.6|197369.6|197527.7|197402.7|197548.3|197423.3|197486.2|197361.2|19
1727455440000|2024-09-27 16:44:00|197532.6|197407.6|197522.9|197397.9|197532.6|197407.6|197519.1|197394.1|14
1727455450000|2024-09-27 16:44:10|197523.6|197398.6|197504.2|197379.2|197528.8|197419.6|197469.6|197379.2|25
1727455460000|2024-09-27 16:44:20|197524|197399|197534.7|197409.7|197534.7|197409.7|197517.2|197392.2|15
1727455470000|2024-09-27 16:44:30|197522.8|197397.8|197433.8|197383.8|197522.8|197427.9|197433.8|197350.6|34
1727455480000|2024-09-27 16:44:40|197466.8|197341.8|197473.5|197348.5|197474.1|197349.1|197464.9|197339.9|10
1727455490000|2024-09-27 16:44:50|197474.3|197349.3|197477.2|197352.2|197480.4|197355.4|197470.1|197345.1|16
1727455500000|2024-09-27 16:45:00|197483.1|197358.1|197482.7|197357.7|197486.2|197361.2|197479.3|197354.3|20
1727455510000|2024-09-27 16:45:10|197483.3|197358.3|197487.6|197362.6|197488.4|197363.4|197483.3|197358.3|14
1727455520000|2024-09-27 16:45:20|197486.6|197361.6|197363.5|197238.5|197486.6|197361.6|197358.4|197233.4|25
1727455530000|2024-09-27 16:45:30|197364.2|197239.2|197355.4|197230.4|197364.5|197239.5|197339.4|197214.4|32
1727455540000|2024-09-27 16:45:40|197350.9|197225.9|197356.1|197231.1|197362.5|197237.5|197346.1|197221.1|21
1727455550000|2024-09-27 16:45:50|197355.6|197230.6|197351|197226|197355.6|197230.6|197345|197220|19
1727455560000|2024-09-27 16:46:00|197361.7|197236.7|197313.2|197188.2|197361.7|197236.7|197308.9|197183.9|36
1727455570000|2024-09-27 16:46:10|197315.4|197190.4|197323.8|197198.8|197328.5|197203.5|197315.4|197190.4|15
1727455580000|2024-09-27 16:46:20|197323.1|197198.1|197323.4|197198.4|197328.2|197203.2|197322.1|197197.1|8
1727455590000|2024-09-27 16:46:30|197322.3|197197.3|197328.3|197203.3|197328.3|197203.3|197321.5|197196.5|10
1727455600000|2024-09-27 16:46:40|197328.1|197203.1|197327.6|197202.6|197328.4|197203.4|197325.3|197200.3|11
1727455610000|2024-09-27 16:46:50|197326.4|197201.4|197324|197199|197326.6|197201.6|197322.6|197197.6|9
1727455620000|2024-09-27 16:47:00|197323.4|197198.4|197331.3|197206.3|197371.5|197246.5|197323.3|197198.3|18
1727455630000|2024-09-27 16:47:10|197330.3|197205.3|197327.5|197202.5|197330.3|197205.3|197312.9|197187.9|15
1727455640000|2024-09-27 16:47:20|197329.8|197204.8|197322.9|197197.9|197340.8|197215.8|197322|197197|11
1727455650000|2024-09-27 16:47:30|197318.9|197193.9|197318.7|197193.7|197326.8|197201.8|197317.6|197192.6|12
1727455660000|2024-09-27 16:47:40|197320.9|197195.9|197328.4|197203.4|197334.4|197209.4|197314.1|197189.1|20
1727455670000|2024-09-27 16:47:50|197360.5|197310.5|197395.6|197270.6|197404.1|197310.5|197360.5|197253.2|39
1727455680000|2024-09-27 16:48:00|197404.6|197279.6|197404.9|197279.9|197415.3|197290.3|197402.9|197277.9|12
1727455690000|2024-09-27 16:48:10|197410.1|197285.1|197407.1|197282.1|197410.1|197285.1|197401.6|197276.6|20
1727455700000|2024-09-27 16:48:20|197410.9|197285.9|197406.6|197281.6|197411.8|197286.8|197401.9|197276.9|17
1727455710000|2024-09-27 16:48:30|197410.9|197285.9|197403.5|197278.5|197410.9|197285.9|197362.7|197237.7|28
1727455720000|2024-09-27 16:48:40|197404.1|197279.1|197417.6|197292.6|197418.2|197293.2|197404.1|197279.1|9
1727455730000|2024-09-27 16:48:50|197417|197292|197396|197271|197417|197292|197388.6|197263.6|26
1727455740000|2024-09-27 16:49:00|197396.6|197271.6|197413.8|197288.8|197415.2|197290.2|197396.6|197271.6|24
1727455750000|2024-09-27 16:49:10|197414.3|197289.3|197450.6|197325.6|197455.2|197330.2|197414.3|197289.3|24
1727455760000|2024-09-27 16:49:20|197450.3|197325.3|197443.4|197318.4|197452.5|197327.5|197442|197317|15
1727455770000|2024-09-27 16:49:30|197442.7|197317.7|197411|197286|197442.7|197317.7|197402.7|197277.7|12
1727455780000|2024-09-27 16:49:40|197412.9|197287.9|197406.5|197281.5|197415.3|197290.3|197402.2|197277.2|17
1727455790000|2024-09-27 16:49:50|197407.4|197282.4|197406.6|197281.6|197408.3|197283.3|197405.5|197280.5|9
1727455800000|2024-09-27 16:50:00|197407.6|197282.6|197409.9|197284.9|197409.9|197284.9|197407.5|197282.5|6
1727455810000|2024-09-27 16:50:10|197411.1|197286.1|197421.7|197296.7|197421.7|197296.7|197411.1|197286.1|16
1727455820000|2024-09-27 16:50:20|197409.1|197284.1|197409.1|197284.1|197409.1|197284.1|197409.1|197284.1|1
1727455830000|2024-09-27 16:50:30|197409.2|197284.2|197409.6|197284.6|197413.5|197288.5|197408.3|197283.3|6
1727455840000|2024-09-27 16:50:40|197412.2|197287.2|197405.1|197280.1|197412.4|197287.4|197401.8|197276.8|10
1727455850000|2024-09-27 16:50:50|197406.5|197281.5|197363.3|197238.3|197415.6|197290.6|197363.1|197238.1|18
1727455860000|2024-09-27 16:51:00|197361.2|197236.2|197266.9|197216.9|197361.2|197238.1|197265|197215|25
1727455870000|2024-09-27 16:51:10|197308|197183|197235.8|197110.8|197308|197183|197235.8|197110.8|14
1727455880000|2024-09-27 16:51:20|197236.4|197111.4|197279.8|197154.8|197283.2|197158.2|197236.4|197111.4|18
1727455890000|2024-09-27 16:51:30|197282.6|197157.6|197257.4|197132.4|197282.6|197157.6|197255.4|197130.4|19
1727455900000|2024-09-27 16:51:40|197255.9|197130.9|197261.8|197136.8|197277|197152|197255.9|197130.9|32
1727455910000|2024-09-27 16:51:50|197263.2|197138.2|197245.2|197120.2|197263.2|197138.2|197239.9|197114.9|20
1727455920000|2024-09-27 16:52:00|197241.8|197116.8|197257.1|197132.1|197278.7|197153.7|197241.8|197116.8|23
1727455930000|2024-09-27 16:52:10|197258|197133|197200.5|197075.5|197267.3|197142.3|197170.3|197071.1|28
1727455940000|2024-09-27 16:52:20|197201.9|197076.9|197173.8|197048.8|197201.9|197076.9|197172.1|197047.1|21
1727455950000|2024-09-27 16:52:30|197173.9|197048.9|197175.3|197050.3|197181.7|197056.7|197170.8|197045.8|12
1727455960000|2024-09-27 16:52:40|197175.7|197050.7|197179.6|197054.6|197182.8|197057.8|197171.1|197046.1|18
1727455970000|2024-09-27 16:52:50|197173.1|197048.1|197174|197049|197180.7|197055.7|197172.1|197047.1|17
1727455980000|2024-09-27 16:53:00|197176.1|197051.1|197179.4|197054.4|197180.7|197055.7|197166.1|197041.1|22
1727455990000|2024-09-27 16:53:10|197180|197055|197208.3|197083.3|197213.5|197088.5|197180|197055|18
1727456000000|2024-09-27 16:53:20|197209|197084|197175.9|197050.9|197216|197091|197175.7|197050.7|16
1727456010000|2024-09-27 16:53:30|197175.7|197050.7|197161.7|197036.7|197175.7|197050.7|197147|197022|22
1727456020000|2024-09-27 16:53:40|197165|197040|197182.4|197057.4|197191.5|197066.5|197165|197040|19
1727456030000|2024-09-27 16:53:50|197165.7|197040.7|197179.7|197054.7|197180.7|197055.7|197165.7|197040.7|28
1727456040000|2024-09-27 16:54:00|197175.8|197050.8|197191.4|197066.4|197198.3|197073.3|197175.8|197050.8|20
1727456050000|2024-09-27 16:54:10|197193.3|197068.3|197169.5|197044.5|197198.1|197073.1|197150|197025|34
1727456060000|2024-09-27 16:54:20|197171.6|197046.6|197099|196974|197171.6|197046.6|197099|196974|13
1727456070000|2024-09-27 16:54:30|197104.8|196979.8|197124.1|196999.1|197131.7|197006.7|197100.6|196975.6|31
1727456080000|2024-09-27 16:54:40|197121.8|196996.8|197141|197016|197178.2|197053.2|197121.8|196996.8|28
1727456090000|2024-09-27 16:54:50|197147.4|197022.4|197155.3|197030.3|197159.2|197034.2|197140.4|197015.4|19
1727456100000|2024-09-27 16:55:00|197160.6|197035.6|197163.7|197038.7|197175.5|197050.5|197160.6|197035.6|20
1727456110000|2024-09-27 16:55:10|197164|197039|197155.1|197030.1|197201|197076|197155.1|197030.1|24
1727456120000|2024-09-27 16:55:20|197158.4|197033.4|197157.2|197032.2|197160.2|197035.2|197153.1|197028.1|20
1727456130000|2024-09-27 16:55:30|197159.2|197034.2|197161.9|197036.9|197161.9|197036.9|197158.6|197033.6|6
1727456140000|2024-09-27 16:55:40|197161.8|197036.8|197174.4|197049.4|197178.4|197053.4|197161.8|197036.8|15
1727456150000|2024-09-27 16:55:50|197174.6|197049.6|197186.1|197061.1|197191.1|197066.1|197171.7|197046.7|16
1727456160000|2024-09-27 16:56:00|197185.9|197060.9|197199.8|197074.8|197201.4|197076.4|197185.9|197060.9|23
1727456170000|2024-09-27 16:56:10|197200.5|197075.5|197190|197065|197204.8|197079.8|197187|197062|18
1727456180000|2024-09-27 16:56:20|197193.5|197068.5|197153.7|197028.7|197193.5|197068.5|197151.4|197026.4|23
1727456190000|2024-09-27 16:56:30|197159.5|197034.5|197114.7|196989.7|197167.1|197042.1|197114.7|196989.7|20
1727456200000|2024-09-27 16:56:40|197115.8|196990.8|197116.3|196991.3|197123.8|196998.8|197111.5|196986.5|22
1727456210000|2024-09-27 16:56:50|197115.1|196990.1|197144.3|197019.3|197163.1|197038.1|197115.1|196990.1|21
1727456220000|2024-09-27 16:57:00|197151|197026|197192.8|197067.8|197198.9|197073.9|197137.7|197012.7|14
1727456230000|2024-09-27 16:57:10|197191.1|197066.1|197192.9|197067.9|197195.7|197070.7|197188.2|197063.2|16
1727456240000|2024-09-27 16:57:20|197191.6|197066.6|197198.8|197073.8|197199.5|197074.5|197190.8|197065.8|20
1727456250000|2024-09-27 16:57:30|197201.2|197076.2|197164.9|197039.9|197201.2|197076.2|197164.2|197039.2|22
1727456260000|2024-09-27 16:57:40|197169.4|197044.4|197163.8|197038.8|197176.1|197076.5|197126.3|197024.2|27
1727456270000|2024-09-27 16:57:50|197163.2|197038.2|197194|197069|197196.9|197071.9|197163.2|197038.2|14
1727456280000|2024-09-27 16:58:00|197199.3|197074.3|197212.4|197087.4|197229.2|197104.2|197199.3|197074.3|29
1727456290000|2024-09-27 16:58:10|197208|197083|197198.9|197073.9|197215.8|197090.8|197195.8|197070.8|30
1727456300000|2024-09-27 16:58:20|197186.7|197061.7|197185.1|197060.1|197191.5|197066.5|197180.1|197055.1|21
1727456310000|2024-09-27 16:58:30|197185.7|197060.7|197183.4|197058.4|197185.7|197060.7|197176.2|197051.2|27
1727456320000|2024-09-27 16:58:40|197181|197056|197177|197052|197185.4|197060.4|197169.2|197044.2|32
1727456330000|2024-09-27 16:58:50|197180.6|197055.6|197176.9|197051.9|197183.6|197058.6|197175.3|197050.3|29
1727456340000|2024-09-27 16:59:00|197173.7|197048.7|197220.4|197095.4|197225.9|197100.9|197155.8|197030.8|38
1727456350000|2024-09-27 16:59:10|197221.7|197096.7|197207.7|197082.7|197221.7|197096.7|197202.5|197077.5|37
1727456360000|2024-09-27 16:59:20|197203.2|197078.2|197187.4|197062.4|197227.8|197102.8|197184.1|197059.1|32
1727456370000|2024-09-27 16:59:30|197187.1|197062.1|197183.8|197058.8|197189.8|197064.8|197178|197053|16
1727456380000|2024-09-27 16:59:40|197184.1|197059.1|197192.5|197067.5|197195.4|197070.4|197184.1|197059.1|18
1727456390000|2024-09-27 16:59:50|197191.6|197066.6|197226.6|197101.6|197229.5|197104.5|197190.7|197065.7|21
1727456400000|2024-09-27 17:00:00|197222.5|197097.5|197181.3|197056.3|197222.5|197118.3|197139.9|197052.6|24
1727456410000|2024-09-27 17:00:10|197174.1|197049.1|197181.1|197056.1|197183.7|197058.7|197173.2|197048.2|27
1727456420000|2024-09-27 17:00:20|197180|197055|197175.5|197050.5|197183.1|197058.1|197173.5|197048.5|13
1727456430000|2024-09-27 17:00:30|197174.8|197049.8|197176.2|197051.2|197182.2|197057.2|197174.8|197049.8|20
1727456440000|2024-09-27 17:00:40|197179.1|197054.1|197176.4|197051.4|197179.7|197054.7|197176.4|197051.4|10
1727456450000|2024-09-27 17:00:50|197167.7|197042.7|197165.3|197040.3|197168.7|197043.7|197165.3|197040.3|5
1727456460000|2024-09-27 17:01:00|197166.3|197041.3|197171.4|197046.4|197177.9|197052.9|197166.3|197041.3|9
1727456470000|2024-09-27 17:01:10|197170.9|197045.9|197172.8|197047.8|197172.8|197047.8|197169.6|197044.6|6
1727456480000|2024-09-27 17:01:20|197176.2|197051.2|197177.1|197052.1|197177.1|197052.1|197176.2|197051.2|3
1727456490000|2024-09-27 17:01:30|197177.9|197052.9|197183.3|197058.3|197184.4|197059.4|197177.9|197052.9|9
1727456500000|2024-09-27 17:01:40|197184.5|197059.5|197193.8|197068.8|197196.1|197071.1|197184.4|197059.4|12
1727456510000|2024-09-27 17:01:50|197194.8|197069.8|197190.6|197065.6|197194.8|197069.8|197189.4|197064.4|9
1727456520000|2024-09-27 17:02:00|197194|197069|197201.9|197076.9|197201.9|197076.9|197192.8|197067.8|8
1727456530000|2024-09-27 17:02:10|197204.5|197079.5|197202.9|197077.9|197205.9|197080.9|197201.4|197076.4|6
1727456540000|2024-09-27 17:02:20|197203.1|197078.1|197203.1|197078.1|197203.1|197078.1|197203.1|197078.1|1
1727456550000|2024-09-27 17:02:30|197164.6|197114.6|197164.2|197114.2|197166.2|197116.2|197164.2|197114.2|4
1727456560000|2024-09-27 17:02:40|197163.3|197113.3|197212.6|197162.6|197217.4|197167.4|197163.3|197113.3|16
1727456570000|2024-09-27 17:02:50|197213.8|197163.8|197219.7|197169.7|197232.3|197182.3|197212.4|197162.4|22
1727456580000|2024-09-27 17:03:00|197228|197178|197223.2|197173.2|197229.7|197179.7|197223.2|197173.2|17
1727456590000|2024-09-27 17:03:10|197221|197171|197225.3|197175.3|197226|197176|197219.7|197169.7|8
1727456600000|2024-09-27 17:03:20|197223.6|197173.6|197153.8|197103.8|197223.6|197173.6|197110.2|197060.2|24
1727456610000|2024-09-27 17:03:30|197155.9|197105.9|197173.2|197123.2|197186.6|197136.6|197155.9|197105.9|23
1727456620000|2024-09-27 17:03:40|197175.2|197125.2|197214.8|197089.8|197218.1|197140.4|197175.2|197082.2|15
1727456630000|2024-09-27 17:03:50|197214.1|197089.1|197211|197086|197214.2|197089.2|197209.3|197084.3|9
1727456640000|2024-09-27 17:04:00|197211.8|197086.8|197215|197090|197216.1|197091.1|197210.8|197085.8|18
1727456650000|2024-09-27 17:04:10|197217.1|197092.1|197231.8|197106.8|197231.8|197106.8|197215|197090|19
1727456660000|2024-09-27 17:04:20|197227.3|197102.3|197225.6|197100.6|197231.6|197106.6|197225.6|197100.6|7
1727456670000|2024-09-27 17:04:30|197224.6|197099.6|197114.6|197064.6|197225.6|197100.6|197113.1|197063.1|12
1727456680000|2024-09-27 17:04:40|197116|197066|197100.5|197050.5|197116|197066|197095.7|197045.7|18
1727456690000|2024-09-27 17:04:50|197101.3|197051.3|197085.4|197035.4|197101.3|197051.3|197085.4|197035.4|9
1727456700000|2024-09-27 17:05:00|197086.3|197036.3|197087.7|197037.7|197093.6|197043.6|197086.3|197036.3|19
1727456710000|2024-09-27 17:05:10|197086.9|197036.9|197087|197037|197090.2|197040.2|197086.9|197036.9|8
1727456720000|2024-09-27 17:05:20|197123.5|196998.5|197083.7|196958.7|197123.5|196998.5|197082.7|196957.7|23
1727456730000|2024-09-27 17:05:30|197095.4|196970.4|197086.9|196961.9|197095.4|196970.4|197075.6|196950.6|7
1727456740000|2024-09-27 17:05:40|197089.5|196964.5|197043.4|196918.4|197089.5|196964.5|197031.2|196906.2|21
1727456750000|2024-09-27 17:05:50|197031.3|196906.3|197035.4|196910.4|197063.9|196938.9|197031.3|196906.3|22
1727456760000|2024-09-27 17:06:00|197038.9|196913.9|197012.1|196887.1|197058.4|196933.4|196999|196874|33
1727456770000|2024-09-27 17:06:10|197011|196886|197018.7|196893.7|197018.7|196893.7|197002.1|196877.1|24
1727456780000|2024-09-27 17:06:20|197017.6|196892.6|197003.1|196878.1|197017.6|196892.6|196998.9|196873.9|23
1727456790000|2024-09-27 17:06:30|197016|196891|197006.6|196881.6|197019|196894|197004.4|196879.4|14
1727456800000|2024-09-27 17:06:40|197007.8|196882.8|197018.5|196893.5|197019.8|196894.8|197007.8|196882.8|14
1727456810000|2024-09-27 17:06:50|197018.2|196893.2|197008.6|196883.6|197018.2|196893.2|196977|196852|24
1727456820000|2024-09-27 17:07:00|197009.3|196884.3|197009.2|196884.2|197010.1|196885.1|197006.4|196881.4|24
1727456830000|2024-09-27 17:07:10|197011.1|196886.1|197032.3|196907.3|197032.5|196907.5|197008.9|196883.9|16
1727456840000|2024-09-27 17:07:20|197032.5|196907.5|197034.6|196909.6|197045.9|196920.9|197032.5|196907.5|24
1727456850000|2024-09-27 17:07:30|197033.8|196908.8|197038.8|196913.8|197044.9|196919.9|197033.8|196908.8|15
1727456860000|2024-09-27 17:07:40|197039|196914|196984.4|196859.4|197043|196918|196982.3|196857.3|24
1727456870000|2024-09-27 17:07:50|196985.7|196860.7|196931.2|196806.2|196989|196864|196895|196800.9|15
1727456880000|2024-09-27 17:08:00|196930.4|196805.4|196928.6|196803.6|196932.3|196807.3|196921.2|196796.2|27
1727456890000|2024-09-27 17:08:10|196932.4|196807.4|196960.8|196835.8|196969.5|196844.5|196932.4|196807.4|15
1727456900000|2024-09-27 17:08:20|196962.5|196837.5|196965.9|196840.9|196968.9|196843.9|196958.9|196833.9|12
1727456910000|2024-09-27 17:08:30|196967|196842|196970.8|196920.8|196972|196922|196950.7|196842|24
1727456920000|2024-09-27 17:08:40|196969.8|196919.8|196999.2|196949.2|197005.1|196955.1|196969.8|196919.8|24
1727456930000|2024-09-27 17:08:50|197000.3|196950.3|196994.8|196944.8|197002.3|196952.3|196993.5|196943.5|13
1727456940000|2024-09-27 17:09:00|196993.9|196943.9|196974.9|196849.9|196993.9|196943.9|196939.4|196849|25
1727456950000|2024-09-27 17:09:10|196976.4|196851.4|196981.6|196856.6|196994.1|196869.1|196976.4|196851.4|12
1727456960000|2024-09-27 17:09:20|196980.8|196855.8|196974.8|196849.8|196984.2|196859.2|196962.5|196837.5|25
1727456970000|2024-09-27 17:09:30|196965.8|196840.8|196997.3|196872.3|196997.5|196872.5|196957|196832|21
1727456980000|2024-09-27 17:09:40|196998.8|196873.8|196911.5|196861.5|197001.5|196882.3|196910.4|196855.8|28
1727456990000|2024-09-27 17:09:50|196903.5|196853.5|196905.3|196855.3|196905.5|196855.5|196902.7|196852.7|7
1727457000000|2024-09-27 17:10:00|196909.4|196859.4|196919.4|196869.4|196919.8|196869.8|196908.4|196858.4|11
1727457010000|2024-09-27 17:10:10|196902.6|196852.6|196904.1|196854.1|196913|196863|196901|196851|9
1727457020000|2024-09-27 17:10:20|196903.3|196853.3|196944.8|196819.8|196946.4|196861.3|196903.3|196819.8|11
1727457030000|2024-09-27 17:10:30|196943.8|196818.8|196942.3|196817.3|196944.1|196819.1|196940.6|196815.6|9
1727457040000|2024-09-27 17:10:40|196941.5|196816.5|196943.2|196818.2|196943.2|196818.2|196934.6|196809.6|13
1727457050000|2024-09-27 17:10:50|196942.3|196817.3|196944.6|196819.6|196944.6|196819.6|196942.3|196817.3|3
1727457060000|2024-09-27 17:11:00|196944.4|196819.4|196944.4|196819.4|196944.4|196819.4|196944.4|196819.4|1
1727457070000|2024-09-27 17:11:10|196943.8|196818.8|196917.9|196792.9|196943.8|196818.8|196917.9|196792.9|5
1727457080000|2024-09-27 17:11:20|196916.6|196791.6|196908.5|196783.5|196917.6|196792.6|196883.7|196758.7|19
1727457090000|2024-09-27 17:11:30|196907.9|196782.9|196895.2|196770.2|196907.9|196782.9|196891.5|196766.5|16
1727457100000|2024-09-27 17:11:40|196896.4|196771.4|196901.1|196776.1|196903.5|196778.5|196896.4|196771.4|9
1727457110000|2024-09-27 17:11:50|196903.4|196778.4|196892.4|196767.4|196922.9|196797.9|196892.2|196767.2|12
1727457120000|2024-09-27 17:12:00|196890.8|196765.8|196903|196778|196903|196778|196890.8|196765.8|4
1727457130000|2024-09-27 17:12:10|196905.5|196780.5|196891.4|196766.4|196905.5|196780.5|196890.2|196765.2|6
1727457140000|2024-09-27 17:12:20|196890.6|196765.6|196852|196802|196890.6|196802|196852|196765.6|2
1727457150000|2024-09-27 17:12:30|196851.2|196801.2|196851.8|196801.8|196851.8|196801.8|196851.2|196801.2|2
1727457160000|2024-09-27 17:12:40|196853|196803|196855.7|196805.7|196863|196813|196853|196803|12
1727457170000|2024-09-27 17:12:50|196855|196805|196830.1|196780.1|196855|196805|196822|196772|26
1727457180000|2024-09-27 17:13:00|196829.6|196779.6|196813.1|196763.1|196829.6|196779.6|196811.8|196761.8|12
1727457190000|2024-09-27 17:13:10|196811.9|196761.9|196812|196762|196812|196762|196810.2|196760.2|5
1727457200000|2024-09-27 17:13:20|196811.7|196761.7|196810.4|196760.4|196811.7|196761.7|196809.5|196759.5|4
1727457210000|2024-09-27 17:13:30|196809.5|196759.5|196812.7|196762.7|196818.1|196768.1|196809.2|196759.2|8
1727457220000|2024-09-27 17:13:40|196815.5|196765.5|196808.3|196758.3|196815.5|196765.5|196806.9|196756.9|7
1727457230000|2024-09-27 17:13:50|196808.6|196758.6|196837.1|196712.1|196837.1|196759|196802.2|196711.1|12
1727457240000|2024-09-27 17:14:00|196837.4|196712.4|196803.6|196678.6|196838.1|196713.1|196803.6|196678.6|16
1727457250000|2024-09-27 17:14:10|196805.3|196680.3|196862.8|196737.8|196871.8|196746.8|196805.3|196680.3|7
1727457260000|2024-09-27 17:14:20|196862.3|196737.3|196898.6|196773.6|196898.6|196773.6|196860.2|196735.2|22
1727457270000|2024-09-27 17:14:30|196899.8|196774.8|196961.6|196836.6|196966.3|196882.1|196890.5|196765.5|18
1727457280000|2024-09-27 17:14:40|196965.3|196840.3|196994.7|196869.7|197000.3|196907.7|196957.7|196838.6|22
1727457290000|2024-09-27 17:14:50|196995|196870|196972.6|196847.6|196995|196870|196972.6|196847.6|17
1727457300000|2024-09-27 17:15:00|196961.9|196836.9|196954.2|196829.2|196963.7|196838.7|196953.1|196828.1|23
1727457310000|2024-09-27 17:15:10|196953.7|196828.7|196981.9|196856.9|196986.2|196905.1|196946|196828.7|19
1727457320000|2024-09-27 17:15:20|196971.9|196846.9|196986.2|196861.2|196986.4|196861.4|196964.8|196839.8|12
1727457330000|2024-09-27 17:15:30|196985.2|196860.2|196984.8|196859.8|196986.4|196861.4|196983.2|196858.2|13
1727457340000|2024-09-27 17:15:40|196930|196805|196936.4|196811.4|196940.8|196815.8|196924.6|196799.6|15
1727457350000|2024-09-27 17:15:50|196941.2|196816.2|196929.5|196804.5|196941.2|196816.2|196929.2|196804.2|8
1727457360000|2024-09-27 17:16:00|196930.4|196805.4|196900|196850|196933.3|196856|196888.8|196803.1|14
1727457370000|2024-09-27 17:16:10|196904.2|196854.2|196898.6|196848.6|196942.9|196854.2|196897.2|196817.9|9
1727457380000|2024-09-27 17:16:20|196900.9|196850.9|196968.9|196843.9|196968.9|196910.3|196896.7|196833.7|22
1727457390000|2024-09-27 17:16:30|196925|196875|196967.9|196842.9|196969.4|196875.3|196922.9|196840|22
1727457400000|2024-09-27 17:16:40|196967.4|196842.4|196992.2|196867.2|196992.2|196867.2|196966.9|196841.9|18
1727457410000|2024-09-27 17:16:50|196976.3|196851.3|196938.4|196813.4|196977.5|196852.5|196938.1|196813.1|26
1727457420000|2024-09-27 17:17:00|196939.8|196814.8|196975.3|196850.3|196975.3|196850.3|196931.7|196806.7|17
1727457430000|2024-09-27 17:17:10|196974|196849|196972.2|196847.2|196974|196849|196966.7|196841.7|23
1727457440000|2024-09-27 17:17:20|196973.3|196848.3|196985.7|196860.7|196989.2|196864.2|196973.3|196848.3|18
1727457450000|2024-09-27 17:17:30|196985.2|196860.2|197004.2|196879.2|197004.2|196918.2|196963.2|196860.2|17
1727457460000|2024-09-27 17:17:40|197003|196878|196987.2|196862.2|197004.1|196879.1|196987.2|196862.2|26
1727457470000|2024-09-27 17:17:50|196985.9|196860.9|196979.2|196854.2|196985.9|196860.9|196969|196844|18
1727457480000|2024-09-27 17:18:00|196978.8|196853.8|196977|196852|196978.8|196853.8|196972.9|196847.9|8
1727457490000|2024-09-27 17:18:10|196976|196851|196988.4|196863.4|196993.1|196868.1|196969.9|196844.9|14
1727457500000|2024-09-27 17:18:20|196988.1|196863.1|196989.2|196864.2|196991.3|196866.3|196985.7|196860.7|15
1727457510000|2024-09-27 17:18:30|196987.2|196937.2|197018.2|196893.2|197025.4|196937.2|196987.2|196871.2|22
1727457520000|2024-09-27 17:18:40|197019.3|196894.3|197001.1|196876.1|197021.8|196896.8|196997.4|196872.4|22
1727457530000|2024-09-27 17:18:50|197000.6|196875.6|197004.8|196879.8|197014.2|196889.2|196996.3|196871.3|21
1727457540000|2024-09-27 17:19:00|196997.4|196872.4|196998.1|196873.1|197005.3|196880.3|196988.5|196863.5|22
1727457550000|2024-09-27 17:19:10|196950.4|196825.4|196962.9|196837.9|196967|196842|196950.4|196825.4|17
1727457560000|2024-09-27 17:19:20|196961.1|196836.1|196968.7|196843.7|196970.9|196845.9|196953.2|196828.2|15
1727457570000|2024-09-27 17:19:30|196967.8|196842.8|196953.6|196828.6|196967.8|196842.8|196953.1|196828.1|20
1727457580000|2024-09-27 17:19:40|196958.1|196833.1|196964.5|196839.5|196969.8|196844.8|196954|196829|18
1727457590000|2024-09-27 17:19:50|196965.4|196840.4|196981.1|196856.1|196982.6|196857.6|196963.7|196838.7|21
1727457600000|2024-09-27 17:20:00|196979.9|196854.9|197006.2|196881.2|197011.2|196886.2|196979.9|196854.9|23
1727457610000|2024-09-27 17:20:10|197005|196880|196984|196859|197007|196882|196976|196851|16
1727457620000|2024-09-27 17:20:20|196983.9|196858.9|196983.6|196858.6|196985.8|196860.8|196982.2|196857.2|20
1727457630000|2024-09-27 17:20:30|196983.4|196858.4|196981.5|196856.5|196985.8|196860.8|196979|196854|19
1727457640000|2024-09-27 17:20:40|196984.3|196859.3|196984.4|196859.4|196985.3|196860.3|196966.2|196841.2|17
1727457650000|2024-09-27 17:20:50|196985.3|196860.3|196985.8|196860.8|196985.8|196860.8|196985.3|196860.3|2
1727457660000|2024-09-27 17:21:00|196988.4|196863.4|197007.9|196882.9|197009.7|196884.7|196988.4|196863.4|7
1727457670000|2024-09-27 17:21:10|197002.6|196877.6|197006.5|196881.5|197007.8|196882.8|197002.6|196877.6|10
1727457680000|2024-09-27 17:21:20|197006.9|196881.9|197004.6|196879.6|197006.9|196881.9|197004.6|196879.6|3
1727457690000|2024-09-27 17:21:30|197005.4|196880.4|197005.1|196880.1|197005.4|196880.4|197005.1|196880.1|4
1727457700000|2024-09-27 17:21:40|197005.3|196880.3|197007.1|196882.1|197008.6|196883.6|196999.8|196874.8|8
1727457710000|2024-09-27 17:21:50|197006|196881|197015.7|196890.7|197016.2|196891.2|197006|196881|6
1727457720000|2024-09-27 17:22:00|197014|196889|197013.4|196888.4|197015.6|196890.6|197013.4|196888.4|7
1727457730000|2024-09-27 17:22:10|197011.7|196886.7|197011.6|196886.6|197011.7|196886.7|197010.6|196885.6|6
1727457740000|2024-09-27 17:22:20|197011.4|196886.4|196995.1|196870.1|197011.4|196886.4|196995.1|196870.1|7
1727457750000|2024-09-27 17:22:30|196999.8|196874.8|197080.7|196955.7|197084|196959|196995|196870|13
1727457760000|2024-09-27 17:22:40|197081.1|196956.1|197104.7|196979.7|197104.7|196979.7|197080.1|196955.1|14
1727457770000|2024-09-27 17:22:50|197105.9|196980.9|197082.5|196957.5|197112.7|196987.7|197072.2|196947.2|21
1727457780000|2024-09-27 17:23:00|197090.8|196965.8|197068.4|196943.4|197092.4|196967.4|197065.5|196940.5|13
1727457790000|2024-09-27 17:23:10|197070.1|196945.1|197110|196985|197110|196985|197070.1|196945.1|12
1727457800000|2024-09-27 17:23:20|197109.2|196984.2|197133|197008|197133|197040.1|197076.7|196984.2|25
1727457810000|2024-09-27 17:23:30|197090.1|197040.1|197112.9|196987.9|197118.7|197040.1|197090.1|196984.5|14
1727457820000|2024-09-27 17:23:40|197113.4|196988.4|197152.2|197027.2|197156|197057.3|197073|196988.4|17
1727457830000|2024-09-27 17:23:50|197150.3|197025.3|197147.5|197022.5|197172.6|197047.6|197147|197022|20
1727457840000|2024-09-27 17:24:00|197150|197025|197186.6|197061.6|197190.5|197065.5|197150|197025|10
1727457850000|2024-09-27 17:24:10|197188.9|197063.9|197198.6|197073.6|197203.1|197078.1|197173.1|197048.1|24
1727457860000|2024-09-27 17:24:20|197202.1|197077.1|197187.8|197062.8|197204.5|197079.5|197185|197060|16
1727457870000|2024-09-27 17:24:30|197187.4|197062.4|197192.3|197067.3|197194.2|197069.2|197181.4|197056.4|13
1727457880000|2024-09-27 17:24:40|197188.5|197063.5|197187|197062|197188.5|197063.5|197186.8|197061.8|7
1727457890000|2024-09-27 17:24:50|197186|197061|197160.9|197035.9|197194.6|197069.6|197157.4|197032.4|15
1727457900000|2024-09-27 17:25:00|197165.2|197040.2|197156.4|197031.4|197176.6|197051.6|197155.6|197030.6|24
1727457910000|2024-09-27 17:25:10|197156.6|197031.6|197153.6|197028.6|197157.3|197032.3|197153.6|197028.6|7
1727457920000|2024-09-27 17:25:20|197154|197029|197162.8|197037.8|197162.8|197037.8|197154|197029|5
1727457930000|2024-09-27 17:25:30|197180.5|197055.5|197178.7|197053.7|197181.9|197056.9|197178.7|197053.7|5
1727457940000|2024-09-27 17:25:40|197177.5|197052.5|197183|197058|197187.6|197062.6|197158.5|197033.5|10
1727457950000|2024-09-27 17:25:50|197182.1|197057.1|197159.8|197034.8|197182.9|197057.9|197159.8|197034.8|9
1727457960000|2024-09-27 17:26:00|197161.2|197036.2|197163.8|197038.8|197164.7|197039.7|197161.1|197036.1|11
1727457970000|2024-09-27 17:26:10|197162.2|197037.2|197139.6|197014.6|197162.2|197037.2|197137.8|197012.8|13
1727457980000|2024-09-27 17:26:20|197141.6|197016.6|197151.1|197026.1|197159.4|197034.4|197138.5|197013.5|16
1727457990000|2024-09-27 17:26:30|197151.5|197026.5|197168.7|197043.7|197171.9|197046.9|197150.8|197025.8|16
1727458000000|2024-09-27 17:26:40|197166.6|197041.6|197169.9|197044.9|197172.6|197047.6|197165.6|197040.6|32
1727458010000|2024-09-27 17:26:50|197168.4|197043.4|197151|197026|197168.4|197043.4|197140.7|197015.7|22
1727458020000|2024-09-27 17:27:00|197151.6|197026.6|197148.5|197023.5|197154.7|197029.7|197142.5|197017.5|28
1727458030000|2024-09-27 17:27:10|197146|197021|197138.2|197013.2|197146.9|197021.9|197137.9|197012.9|19
1727458040000|2024-09-27 17:27:20|197137.1|197012.1|197079.2|196954.2|197137.1|197012.1|197079.2|196954.2|19
1727458050000|2024-09-27 17:27:30|197070.6|196945.6|197055|196930|197070.6|196945.6|197052.2|196927.2|20
1727458060000|2024-09-27 17:27:40|197055.5|196930.5|197033|196908|197059.4|196934.4|197027.6|196902.6|34
1727458070000|2024-09-27 17:27:50|197032.8|196907.8|197049.8|196924.8|197052.7|196927.7|197032.8|196907.8|18
1727458080000|2024-09-27 17:28:00|197049.7|196924.7|197057.7|196932.7|197068.4|196943.4|197049.7|196924.7|24
1727458090000|2024-09-27 17:28:10|197063.4|196938.4|197003.8|196878.8|197065.2|196940.2|197003.8|196878.8|33
1727458100000|2024-09-27 17:28:20|197002.8|196877.8|197001.5|196876.5|197009.8|196884.8|197000.2|196875.2|23
1727458110000|2024-09-27 17:28:30|197002.1|196877.1|197008.2|196883.2|197008.3|196883.3|197001.9|196876.9|9
1727458120000|2024-09-27 17:28:40|197005.7|196880.7|197006|196881|197012.7|196887.7|196989.2|196864.2|20
1727458130000|2024-09-27 17:28:50|197006.1|196881.1|197006.1|196881.1|197006.1|196881.1|197006.1|196881.1|1
1727458140000|2024-09-27 17:29:00|197006.6|196881.6|197020.7|196895.7|197021.5|196896.5|197006.6|196881.6|19
1727458150000|2024-09-27 17:29:10|197022.2|196897.2|197020.2|196895.2|197023.2|196898.2|197014.9|196889.9|17
1727458160000|2024-09-27 17:29:20|197019.4|196894.4|197019.7|196894.7|197022.2|196897.2|197014|196889|14
1727458170000|2024-09-27 17:29:30|197018.5|196893.5|197021.2|196896.2|197022.1|196897.1|197018.4|196893.4|9
1727458180000|2024-09-27 17:29:40|197021|196896|197041.5|196916.5|197047.9|196922.9|197021|196896|14
1727458190000|2024-09-27 17:29:50|197041.3|196916.3|197016|196891|197046.4|196921.4|197015.9|196890.9|19
1727458200000|2024-09-27 17:30:00|197016.9|196891.9|197059.3|196934.3|197071.8|196946.8|197016.9|196891.9|21
1727458210000|2024-09-27 17:30:10|197058.5|196933.5|197057.9|196932.9|197059.3|196934.3|197057.9|196932.9|5
1727458220000|2024-09-27 17:30:20|197057.1|196932.1|197006.3|196881.3|197058.2|196933.2|196971.2|196873.6|17
1727458230000|2024-09-27 17:30:30|197009|196884|197006.1|196881.1|197016.4|196891.4|197002.5|196877.5|26
1727458240000|2024-09-27 17:30:40|197005|196880|197005.6|196880.6|197007|196882|196998.1|196873.1|16
1727458250000|2024-09-27 17:30:50|197005.9|196880.9|197005.5|196880.5|197006.7|196881.7|197000.1|196875.1|12
1727458260000|2024-09-27 17:31:00|197007|196882|197003.9|196878.9|197018.6|196938|196972.4|196873.3|22
1727458270000|2024-09-27 17:31:10|197004.3|196879.3|196980.1|196930.1|197021|196940.6|196977.6|196873|19
1727458280000|2024-09-27 17:31:20|196981.3|196931.3|197006.3|196881.3|197006.5|196932.7|196975|196878.9|9
1727458290000|2024-09-27 17:31:30|197002.4|196877.4|197007|196882|197007|196931.2|196974.9|196877.4|25
1727458300000|2024-09-27 17:31:40|197004.2|196879.2|196991.5|196941.5|197012|196947.5|196981.2|196879.2|22
1727458310000|2024-09-27 17:31:50|196990.1|196940.1|196982.3|196932.3|197015.3|196940.1|196976.6|196885.4|14
1727458320000|2024-09-27 17:32:00|196984|196934|196986.8|196936.8|197019.7|196947.1|196984|196894.7|21
1727458330000|2024-09-27 17:32:10|196984.2|196934.2|196989|196939|197021.3|196942.7|196984.2|196890.5|28
1727458340000|2024-09-27 17:32:20|197022.1|196897.1|196990.7|196940.7|197022.5|196941.3|196989.1|196896.2|16
1727458350000|2024-09-27 17:32:30|197004.6|196954.6|196998.6|196948.6|197036.1|196957.2|196993.1|196902.8|35
1727458360000|2024-09-27 17:32:40|197029.1|196904.1|196996.4|196946.4|197037.7|196949.7|196990.9|196897.2|40
1727458370000|2024-09-27 17:32:50|196996.1|196946.1|196996.1|196946.1|197000|196950|196992.1|196942.1|20
1727458380000|2024-09-27 17:33:00|196998.2|196948.2|196991|196941|197023.6|196948.2|196987.4|196896.9|28
1727458390000|2024-09-27 17:33:10|197022.4|196897.4|197009.6|196884.6|197022.6|196941.4|196980.2|196881.8|26
1727458400000|2024-09-27 17:33:20|197007.7|196882.7|197010.2|196885.2|197014.7|196932.1|196982.1|196882.4|19
1727458410000|2024-09-27 17:33:30|197010.8|196885.8|197014|196889|197016.6|196926.2|196976.2|196874.7|23
1727458420000|2024-09-27 17:33:40|196982.6|196932.6|197017|196892|197019.6|196932.6|196982.6|196878.7|20
1727458430000|2024-09-27 17:33:50|197015.8|196890.8|197015|196890|197015.8|196932.7|196982.7|196888.8|12
1727458440000|2024-09-27 17:34:00|197015.4|196890.4|197002.3|196877.3|197015.4|196918.5|196968.5|196874.2|17
1727458450000|2024-09-27 17:34:10|197002.2|196877.2|197000.6|196875.6|197002.4|196920.8|196970.8|196869.8|16
1727458460000|2024-09-27 17:34:20|196995.7|196870.7|196881.9|196831.9|196995.7|196870.7|196864.4|196768.7|25
1727458470000|2024-09-27 17:34:30|196881.8|196831.8|196884.8|196834.8|196884.8|196834.8|196879.2|196829.2|8
1727458480000|2024-09-27 17:34:40|196921.4|196796.4|196883|196833|196921.4|196838.5|196878.1|196793.6|19
1727458490000|2024-09-27 17:34:50|196883.1|196833.1|196888.6|196838.6|196931.1|196842.2|196883.1|196798|16
1727458500000|2024-09-27 17:35:00|196888.8|196838.8|196895.1|196845.1|196923.5|196846.9|196880.7|196796.3|14
1727458510000|2024-09-27 17:35:10|196896.4|196846.4|196937.5|196812.5|196940.6|196846.4|196888.1|196794.1|12
1727458520000|2024-09-27 17:35:20|196937.1|196812.1|196943.3|196818.3|196943.3|196818.3|196937.1|196812.1|3
1727458530000|2024-09-27 17:35:30|196947.5|196822.5|196941.2|196816.2|196948.1|196823.1|196938.3|196813.3|10
1727458540000|2024-09-27 17:35:40|196940.1|196815.1|196942.8|196817.8|196946.9|196821.9|196940.1|196815.1|10
1727458550000|2024-09-27 17:35:50|196943.5|196818.5|196922.3|196797.3|196944.8|196819.8|196912.7|196787.7|13
1727458560000|2024-09-27 17:36:00|196916.7|196791.7|196914.4|196789.4|196920.6|196795.6|196911.6|196786.6|26
1727458570000|2024-09-27 17:36:10|196914.9|196789.9|196910.2|196785.2|196915.6|196790.6|196907|196782|19
1727458580000|2024-09-27 17:36:20|196909.6|196784.6|196909.6|196784.6|196909.6|196784.6|196909.6|196784.6|1
1727458590000|2024-09-27 17:36:30|196911.4|196786.4|196935.1|196810.1|196935.1|196810.1|196911.4|196786.4|12
1727458600000|2024-09-27 17:36:40|196936|196811|196940.2|196815.2|196947.2|196822.2|196936|196811|17
1727458610000|2024-09-27 17:36:50|196939.7|196814.7|196937.3|196812.3|196939.7|196814.7|196934.1|196809.1|21
1727458620000|2024-09-27 17:37:00|196929.5|196804.5|196927.4|196802.4|196929.5|196804.5|196917.2|196792.2|21
1727458630000|2024-09-27 17:37:10|196926.8|196801.8|196934.5|196809.5|196955.1|196830.1|196926.8|196801.8|11
1727458640000|2024-09-27 17:37:20|196934.4|196809.4|196934.4|196809.4|196934.4|196809.4|196934.4|196809.4|1
1727458650000|2024-09-27 17:37:30|196937.9|196812.9|196936.7|196811.7|196939.2|196814.2|196936.7|196811.7|3
1727458660000|2024-09-27 17:37:40|196899.9|196849.9|197006|196881|197008.2|196888.5|196899.9|196849.9|11
1727458670000|2024-09-27 17:37:50|197006.7|196881.7|197006.9|196881.9|197008.5|196883.5|197003.8|196878.8|18
1727458680000|2024-09-27 17:38:00|197006.6|196881.6|197030.4|196905.4|197030.4|196905.4|197006.5|196881.5|19
1727458690000|2024-09-27 17:38:10|197037.6|196912.6|197031.2|196906.2|197037.9|196912.9|197029.4|196904.4|16
1727458700000|2024-09-27 17:38:20|197030.9|196905.9|197033.2|196908.2|197041.2|196916.2|197030.6|196905.6|17
1727458710000|2024-09-27 17:38:30|197031.7|196906.7|197032.5|196907.5|197038.7|196913.7|197030.2|196905.2|13
1727458720000|2024-09-27 17:38:40|197036.9|196911.9|197038.3|196913.3|197038.6|196913.6|197033.2|196908.2|7
1727458730000|2024-09-27 17:38:50|197036.9|196911.9|197039.3|196914.3|197039.3|196914.3|197036.9|196911.9|6
1727458740000|2024-09-27 17:39:00|197038.2|196913.2|197036.6|196911.6|197039.1|196914.1|197036|196911|6
1727458750000|2024-09-27 17:39:10|197040.7|196915.7|197053.9|196928.9|197054|196956|196997|196907.7|27
1727458760000|2024-09-27 17:39:20|197052.4|196927.4|197055|196930|197059|196934|197052.4|196927.4|20
1727458770000|2024-09-27 17:39:30|197056.5|196931.5|197052.6|196927.6|197056.8|196931.8|197052.6|196927.6|8
1727458780000|2024-09-27 17:39:40|197053.8|196928.8|197010.4|196885.4|197053.8|196946.2|196994.1|196885.4|14
1727458790000|2024-09-27 17:39:50|197011.7|196886.7|197011.8|196886.8|197011.8|196886.8|197009.9|196884.9|3
1727458810000|2024-09-27 17:40:10|197012.6|196887.6|196998.8|196873.8|197012.6|196887.6|196998.8|196873.8|5
1727458820000|2024-09-27 17:40:20|196998.1|196873.1|196976.6|196926.6|196998.1|196928.3|196975.8|196865|13
1727458830000|2024-09-27 17:40:30|196975.4|196925.4|196977.6|196927.6|196979.1|196929.1|196975.4|196925.4|14
1727458840000|2024-09-27 17:40:40|196978.2|196928.2|197026.2|196901.2|197033.8|196928.2|196977.1|196901.2|7
1727458850000|2024-09-27 17:40:50|197074.1|196949.1|197057.3|196932.3|197074.1|196949.1|197053.5|196928.5|27
1727458860000|2024-09-27 17:41:00|197057|196932|197083.8|196958.8|197083.8|196958.8|197047.6|196922.6|22
1727458870000|2024-09-27 17:41:10|197083|196958|197081.2|196956.2|197084.5|196959.5|197080.3|196955.3|20
1727458880000|2024-09-27 17:41:20|197077.9|196952.9|197081.3|196956.3|197084.4|196959.4|197076.2|196951.2|14
1727458890000|2024-09-27 17:41:30|197079.1|196954.1|197043.8|196918.8|197081.4|196956.4|197043.8|196918.8|18
1727458900000|2024-09-27 17:41:40|197042.1|196917.1|197049.3|196924.3|197049.3|196924.3|197037.2|196912.2|20
1727458910000|2024-09-27 17:41:50|197042.2|196917.2|197061|196936|197066|196941|197037.5|196912.5|16
1727458920000|2024-09-27 17:42:00|197054.5|196929.5|197048.4|196923.4|197055.5|196930.5|197047.6|196922.6|14
1727458930000|2024-09-27 17:42:10|197049|196924|197048.3|196923.3|197060.2|196935.2|197042.4|196917.4|19
1727458940000|2024-09-27 17:42:20|197047.4|196922.4|197049.5|196924.5|197052|196927|197047|196922|14
1727458950000|2024-09-27 17:42:30|197049.8|196924.8|197048.8|196923.8|197052.8|196927.8|197048.8|196923.8|10
1727458960000|2024-09-27 17:42:40|197047.6|196922.6|197045.4|196920.4|197047.6|196922.6|197044.6|196919.6|11
1727458970000|2024-09-27 17:42:50|197041|196916|197046.3|196921.3|197048.7|196923.7|197040.5|196915.5|14
1727458980000|2024-09-27 17:43:00|197047.2|196922.2|197044.5|196919.5|197050.1|196925.1|197040.7|196915.7|16
1727458990000|2024-09-27 17:43:10|197044.8|196919.8|197113|196988|197114.3|196989.3|197044.5|196919.5|20
1727459000000|2024-09-27 17:43:20|197112.6|196987.6|197136.7|197011.7|197138.4|197013.4|197112.6|196987.6|24
1727459010000|2024-09-27 17:43:30|197138.5|197013.5|197143.7|197018.7|197144.9|197019.9|197138.5|197013.5|6
1727459020000|2024-09-27 17:43:40|197141.9|197016.9|197131.7|197006.7|197141.9|197016.9|197131.7|197006.7|8
1727459030000|2024-09-27 17:43:50|197093|197043|197073.2|197023.2|197093|197043|197072.5|197022.5|5
1727459040000|2024-09-27 17:44:00|197077.2|197027.2|197073.6|197023.6|197077.2|197027.2|197073.6|197023.6|6
1727459050000|2024-09-27 17:44:10|197071.8|197021.8|197084.7|197034.7|197084.7|197034.7|197071.3|197021.3|6
1727459060000|2024-09-27 17:44:20|197084|197034|197035|196985|197084|197034|197035|196985|11
1727459070000|2024-09-27 17:44:30|197033.3|196983.3|197015|196965|197033.3|196983.3|197009.2|196959.2|17
1727459080000|2024-09-27 17:44:40|197016.7|196966.7|197014.8|196964.8|197016.7|196966.7|197014.8|196964.8|3
1727459090000|2024-09-27 17:44:50|197013.9|196963.9|197014.6|196964.6|197015.9|196965.9|197012.9|196962.9|11
1727459100000|2024-09-27 17:45:00|197015.6|196965.6|197012.8|196962.8|197016.9|196966.9|197012.8|196962.8|6
1727459120000|2024-09-27 17:45:20|197012.1|196962.1|197033.3|196908.3|197038.3|196962.1|197005.3|196907|20
1727459130000|2024-09-27 17:45:30|197033.4|196908.4|197042.9|196917.9|197042.9|196917.9|197032.9|196907.9|15
1727459140000|2024-09-27 17:45:40|197041.8|196916.8|197039.7|196914.7|197043.2|196918.2|197039.7|196914.7|10
1727459150000|2024-09-27 17:45:50|197039.9|196914.9|197043|196918|197049|196924|197039.9|196914.9|12
1727459160000|2024-09-27 17:46:00|197042.6|196917.6|197053.9|196928.9|197053.9|196928.9|197042.6|196917.6|10
1727459170000|2024-09-27 17:46:10|197054.7|196929.7|197055.9|196930.9|197056.7|196931.7|197054.5|196929.5|4
1727459180000|2024-09-27 17:46:20|197052.9|196927.9|197050.1|196925.1|197055.2|196930.2|197049.3|196924.3|8
1727459190000|2024-09-27 17:46:30|197051|196926|197057.6|196932.6|197059.7|196934.7|197050.2|196925.2|10
1727459200000|2024-09-27 17:46:40|197056.7|196931.7|197055.9|196930.9|197057.4|196932.4|197055.9|196930.9|6
1727459210000|2024-09-27 17:46:50|197054.5|196929.5|197058.5|196933.5|197059.2|196934.2|197054.5|196929.5|11
1727459220000|2024-09-27 17:47:00|197058.8|196933.8|197058.8|196933.8|197058.8|196933.8|197058.8|196933.8|1
1727459230000|2024-09-27 17:47:10|197059.5|196934.5|197054.5|196929.5|197059.5|196934.5|197054.5|196929.5|5
1727459240000|2024-09-27 17:47:20|197055.3|196930.3|197053.6|196928.6|197055.3|196930.3|197051.2|196926.2|5
1727459250000|2024-09-27 17:47:30|197048.6|196923.6|197012.5|196887.5|197048.6|196923.6|197008.5|196883.5|22
1727459260000|2024-09-27 17:47:40|197011|196886|197015.6|196890.6|197016.9|196891.9|197007.9|196882.9|20
1727459270000|2024-09-27 17:47:50|197014.8|196889.8|197005|196880|197015.6|196890.6|197003.5|196878.5|19
1727459280000|2024-09-27 17:48:00|197003.3|196878.3|197002.1|196877.1|197004.8|196879.8|196990.4|196865.4|19
1727459290000|2024-09-27 17:48:10|196999|196874|196982.3|196857.3|197013|196888|196977|196852|13
1727459300000|2024-09-27 17:48:20|196981.6|196856.6|196981.6|196856.6|196981.8|196856.8|196977.5|196852.5|7
1727459310000|2024-09-27 17:48:30|196980.6|196855.6|196979.8|196854.8|196982|196857|196976.4|196851.4|7
1727459320000|2024-09-27 17:48:40|196979|196854|196977.6|196852.6|196980.1|196855.1|196977.6|196852.6|3
1727459330000|2024-09-27 17:48:50|196976.8|196851.8|196978|196853|196979.9|196854.9|196976.8|196851.8|12
1727459340000|2024-09-27 17:49:00|196975.4|196850.4|196977.9|196852.9|196978|196853|196975.4|196850.4|3
1727459350000|2024-09-27 17:49:10|196981.6|196856.6|196977.6|196852.6|196989.2|196864.2|196977.6|196852.6|15
1727459360000|2024-09-27 17:49:20|196976.9|196851.9|196978.8|196853.8|196980.2|196855.2|196974.7|196849.7|17
1727459370000|2024-09-27 17:49:30|196976|196851|196976.3|196851.3|196980|196855|196975.3|196850.3|17
1727459380000|2024-09-27 17:49:40|196978.3|196853.3|196976.5|196851.5|196979|196854|196974.6|196849.6|6
1727459390000|2024-09-27 17:49:50|196978.7|196853.7|196978.4|196853.4|196978.7|196853.7|196976.6|196851.6|5
1727459400000|2024-09-27 17:50:00|196978.8|196853.8|196975.3|196850.3|196980.6|196855.6|196972|196847|19
1727459410000|2024-09-27 17:50:10|196974.9|196849.9|196900.9|196775.9|196974.9|196849.9|196869.2|196770.1|15
1727459420000|2024-09-27 17:50:20|196902.2|196777.2|196879.2|196754.2|196902.2|196777.2|196875.8|196750.8|24
1727459430000|2024-09-27 17:50:30|196879.3|196754.3|196841.5|196716.5|196879.3|196754.3|196812|196687|28
1727459440000|2024-09-27 17:50:40|196834.7|196709.7|196865.2|196740.2|196871.9|196746.9|196834.7|196709.7|26
1727459450000|2024-09-27 17:50:50|196865.1|196740.1|196867.1|196742.1|196870.6|196745.6|196863.2|196738.2|13
1727459460000|2024-09-27 17:51:00|196871.4|196746.4|196836.5|196711.5|196903.1|196778.1|196835.1|196710.1|31
1727459470000|2024-09-27 17:51:10|196848.8|196723.8|196873.7|196748.7|196881.7|196756.7|196847.1|196722.1|24
1727459480000|2024-09-27 17:51:20|196873.8|196748.8|196879|196754|196879.5|196754.5|196873.8|196748.8|19
1727459490000|2024-09-27 17:51:30|196881.3|196756.3|196916.2|196791.2|196921|196796|196878.6|196753.6|22
1727459500000|2024-09-27 17:51:40|196916.5|196791.5|196917|196792|196921.2|196796.2|196915.4|196790.4|14
1727459510000|2024-09-27 17:51:50|196916.8|196791.8|196912|196787|196919.2|196794.2|196912|196787|24
1727459520000|2024-09-27 17:52:00|196913|196788|196920.6|196795.6|196922.7|196797.7|196913|196788|18
1727459530000|2024-09-27 17:52:10|196919.5|196794.5|196919.8|196794.8|196924|196799|196914.5|196789.5|15
1727459540000|2024-09-27 17:52:20|196917.4|196792.4|196916.8|196791.8|196920.5|196795.5|196916.5|196791.5|12
1727459550000|2024-09-27 17:52:30|196917.9|196792.9|196941.4|196816.4|196941.4|196816.4|196916.6|196791.6|17
1727459560000|2024-09-27 17:52:40|196942.9|196817.9|196958.3|196833.3|196960|196835|196939.7|196814.7|10
1727459570000|2024-09-27 17:52:50|196957.4|196832.4|196956.7|196831.7|196957.9|196832.9|196955.9|196830.9|6
1727459580000|2024-09-27 17:53:00|196957.9|196832.9|196965.3|196840.3|196977.9|196852.9|196957.9|196832.9|21
1727459590000|2024-09-27 17:53:10|196965.7|196840.7|196982.2|196857.2|196984.2|196859.2|196965.2|196840.2|16
1727459600000|2024-09-27 17:53:20|196980|196855|196983.3|196858.3|196987.5|196862.5|196979.2|196854.2|17
1727459610000|2024-09-27 17:53:30|196983.9|196858.9|196985.6|196860.6|196986.5|196861.5|196981.2|196856.2|16
1727459620000|2024-09-27 17:53:40|196986|196861|196991.4|196866.4|196993.6|196868.6|196985|196860|16
1727459630000|2024-09-27 17:53:50|196992|196867|196983|196858|196992|196867|196980.4|196855.4|8
1727459640000|2024-09-27 17:54:00|196982.3|196857.3|196966|196841|196988.8|196863.8|196962.4|196837.4|12
1727459650000|2024-09-27 17:54:10|196965.4|196840.4|196953.8|196828.8|196965.4|196840.4|196949.9|196824.9|14
1727459660000|2024-09-27 17:54:20|196954.2|196829.2|196951.5|196826.5|196957.2|196832.2|196950.4|196825.4|20
1727459670000|2024-09-27 17:54:30|196958.5|196833.5|196958.4|196833.4|196961.6|196836.6|196950.3|196825.3|20
1727459680000|2024-09-27 17:54:40|196959.4|196834.4|196958.2|196833.2|196959.4|196834.4|196958.2|196833.2|2
1727459690000|2024-09-27 17:54:50|196958.3|196833.3|196962.3|196837.3|196962.3|196837.3|196958.3|196833.3|5
1727459700000|2024-09-27 17:55:00|196961.5|196836.5|196980.4|196855.4|196980.4|196855.4|196957.6|196832.6|9
1727459710000|2024-09-27 17:55:10|196978.1|196853.1|196980.2|196855.2|196980.6|196855.6|196976.8|196851.8|8
1727459720000|2024-09-27 17:55:20|196979.4|196854.4|196978.9|196853.9|196979.4|196854.4|196977.5|196852.5|4
1727459730000|2024-09-27 17:55:30|196979.6|196854.6|196977.5|196852.5|196979.6|196854.6|196976.2|196851.2|7
1727459740000|2024-09-27 17:55:40|196941.2|196891.2|196943.6|196893.6|196945.2|196895.2|196941.2|196891.2|10
1727459750000|2024-09-27 17:55:50|196942.3|196892.3|196942.9|196892.9|196944.7|196894.7|196941.1|196891.1|12
1727459760000|2024-09-27 17:56:00|196941.1|196891.1|196942.9|196892.9|196943.9|196893.9|196937.7|196887.7|12
1727459770000|2024-09-27 17:56:10|196943.9|196893.9|196941.7|196891.7|196943.9|196893.9|196939|196889|12
1727459780000|2024-09-27 17:56:20|196942.8|196892.8|196939.5|196889.5|196942.8|196892.8|196939.5|196889.5|14
1727459790000|2024-09-27 17:56:30|196940.9|196890.9|196943.9|196893.9|196945.6|196895.6|196940.9|196890.9|10
1727459800000|2024-09-27 17:56:40|196943|196893|196946.8|196896.8|196947.3|196897.3|196942.5|196892.5|13
1727459810000|2024-09-27 17:56:50|196945.8|196895.8|196948|196898|196949.1|196899.1|196941.1|196891.1|15
1727459820000|2024-09-27 17:57:00|196946.1|196896.1|196938|196888|196947.9|196897.9|196937.2|196887.2|12
1727459830000|2024-09-27 17:57:10|196938.2|196888.2|196954.7|196904.7|196954.7|196904.7|196937.9|196887.9|11
1727459840000|2024-09-27 17:57:20|196953|196903|196949.4|196899.4|196953|196903|196942.1|196892.1|18
1727459850000|2024-09-27 17:57:30|196943.2|196893.2|196952.8|196902.8|196958|196908|196942.9|196892.9|30
1727459860000|2024-09-27 17:57:40|196954|196904|196952.7|196902.7|196956.3|196906.3|196950.7|196900.7|14
1727459870000|2024-09-27 17:57:50|196951.4|196901.4|196956.1|196906.1|196956.1|196906.1|196951.4|196901.4|12
1727459880000|2024-09-27 17:58:00|196953.1|196903.1|196955.8|196905.8|196958.1|196908.1|196950.6|196900.6|17
1727459890000|2024-09-27 17:58:10|196953|196903|196963.5|196913.5|196966|196916|196953|196903|10
1727459900000|2024-09-27 17:58:20|196961.6|196911.6|196949.6|196899.6|196961.6|196911.6|196948.6|196898.6|7
1727459910000|2024-09-27 17:58:30|196948|196898|196942.2|196892.2|196948.7|196898.7|196937.3|196887.3|30
1727459920000|2024-09-27 17:58:40|196940.3|196890.3|196959.9|196909.9|196959.9|196909.9|196940.3|196890.3|25
1727459930000|2024-09-27 17:58:50|196956.8|196906.8|196952.4|196902.4|196956.8|196906.8|196950.3|196900.3|11
1727459940000|2024-09-27 17:59:00|196953|196903|196955.6|196905.6|196960.3|196910.3|196953|196903|17
1727459950000|2024-09-27 17:59:10|196954.9|196904.9|196944.7|196894.7|196984.2|196908.5|196942.7|196856.1|14
1727459960000|2024-09-27 17:59:20|196949.8|196899.8|196948.9|196898.9|196983.2|196899.8|196942.3|196851.5|18
1727459970000|2024-09-27 17:59:30|196977|196852|196942.3|196892.3|196977.2|196899.1|196939.1|196850.3|19
1727459980000|2024-09-27 17:59:40|196942.1|196892.1|196939.5|196889.5|196976|196900.8|196939.1|196849.4|17
1727459990000|2024-09-27 17:59:50|196974.6|196849.6|196943.3|196893.3|196975.7|196896.4|196939.4|196849.6|18
1727460000000|2024-09-27 18:00:00|196945.2|196895.2|196940.7|196890.7|196975.5|196895.2|196936.8|196844.5|24
1727460010000|2024-09-27 18:00:10|196943.4|196893.4|196936.4|196886.4|196972.8|196893.4|196930.7|196839.1|30
1727460020000|2024-09-27 18:00:20|196936.8|196886.8|196930.4|196880.4|196966.9|196888.6|196926|196837|39
1727460030000|2024-09-27 18:00:30|196962.6|196837.6|196948.5|196823.5|196965.4|196855.7|196892.3|196818|33
1727460040000|2024-09-27 18:00:40|196947.9|196822.9|196951.3|196826.3|196956.4|196831.4|196943.1|196818.1|31
1727460050000|2024-09-27 18:00:50|196952.7|196827.7|196968.4|196843.4|196968.4|196843.4|196948.3|196823.3|35
1727460060000|2024-09-27 18:01:00|196967.3|196842.3|196968.9|196843.9|196971.7|196846.7|196965.5|196840.5|16
1727460070000|2024-09-27 18:01:10|196968.8|196843.8|196967|196842|196970.3|196845.3|196964.7|196839.7|21
1727460080000|2024-09-27 18:01:20|196966.1|196841.1|196972.3|196847.3|196975.1|196850.1|196965.5|196840.5|30
1727460090000|2024-09-27 18:01:30|196972.5|196847.5|196975.5|196850.5|196977.8|196852.8|196971.6|196846.6|33
1727460100000|2024-09-27 18:01:40|196975.1|196850.1|196974.1|196849.1|196978.7|196853.7|196972.6|196847.6|18
1727460110000|2024-09-27 18:01:50|196973.8|196848.8|196974.3|196849.3|196980.3|196855.3|196972.9|196847.9|19
1727460120000|2024-09-27 18:02:00|196974|196849|196977|196852|196979.2|196854.2|196971.1|196846.1|30
1727460130000|2024-09-27 18:02:10|196974.5|196849.5|196974.7|196849.7|196976.9|196851.9|196972.7|196847.7|16
1727460140000|2024-09-27 18:02:20|196973.8|196848.8|196975.6|196850.6|196977.5|196852.5|196972.9|196847.9|31
1727460150000|2024-09-27 18:02:30|196973.2|196848.2|196974.9|196849.9|196977.3|196852.3|196971.3|196846.3|30
1727460160000|2024-09-27 18:02:40|196974.4|196849.4|197008.6|196883.6|197033.4|196922.4|196972.4|196849.2|24
1727460170000|2024-09-27 18:02:50|197007.2|196882.2|197014.4|196889.4|197016.5|196891.5|197007.2|196882.2|29
1727460180000|2024-09-27 18:03:00|197015.8|196890.8|197014.1|196889.1|197015.8|196890.8|197010.1|196885.1|24
1727460190000|2024-09-27 18:03:10|197015.2|196890.2|197018.6|196893.6|197023.4|196898.4|197013.1|196888.1|19
1727460200000|2024-09-27 18:03:20|197024.4|196899.4|196986.7|196861.7|197032.2|196907.2|196984.9|196859.9|22
1727460210000|2024-09-27 18:03:30|196984.5|196859.5|196975.9|196850.9|196988.1|196863.1|196975|196850|38
1727460220000|2024-09-27 18:03:40|196975|196850|196975.1|196850.1|196979.4|196854.4|196969.6|196844.6|32
1727460230000|2024-09-27 18:03:50|196975|196850|196970.1|196845.1|196975|196850|196963.5|196838.5|32
1727460240000|2024-09-27 18:04:00|196970.4|196845.4|196970.7|196845.7|196972.7|196847.7|196969|196844|23
1727460250000|2024-09-27 18:04:10|196971.8|196846.8|196976.7|196851.7|196979.8|196854.8|196971.8|196846.8|21
1727460260000|2024-09-27 18:04:20|196979.8|196854.8|196977.9|196852.9|196979.8|196854.8|196977.8|196852.8|4
1727460270000|2024-09-27 18:04:30|196977.7|196852.7|196978.1|196853.1|196981.5|196856.5|196977.7|196852.7|11
1727460280000|2024-09-27 18:04:40|196979.3|196854.3|196991.6|196866.6|196991.6|196866.6|196978.4|196853.4|7
1727460290000|2024-09-27 18:04:50|196989|196864|196991.9|196866.9|196997.4|196872.4|196989|196864|6
1727460300000|2024-09-27 18:05:00|196996.7|196871.7|196991|196866|196996.7|196871.7|196991|196866|3
1727460310000|2024-09-27 18:05:10|196991.4|196866.4|196991.4|196866.4|196991.4|196866.4|196991.4|196866.4|1
1727460320000|2024-09-27 18:05:20|196989|196864|196956.3|196906.3|196996.1|196909.9|196956.3|196863.8|7
1727460330000|2024-09-27 18:05:30|196961.6|196911.6|196955.5|196905.5|196961.6|196911.6|196955.5|196905.5|3
1727460340000|2024-09-27 18:05:40|196956.7|196906.7|196964.2|196914.2|196964.2|196914.2|196956.7|196906.7|5
1727460350000|2024-09-27 18:05:50|196963|196913|196960|196910|196963.5|196913.5|196960|196910|5
1727460360000|2024-09-27 18:06:00|196960.6|196910.6|196961|196911|196961|196911|196960.6|196910.6|2
1727460370000|2024-09-27 18:06:10|196961.2|196911.2|196960.9|196910.9|196965.2|196915.2|196960.9|196910.9|4
1727460380000|2024-09-27 18:06:20|196965.2|196915.2|196967.1|196917.1|196967.1|196917.1|196961|196911|7
1727460390000|2024-09-27 18:06:30|196964.2|196914.2|196964.7|196914.7|196965.6|196915.6|196961.9|196911.9|8
1727460400000|2024-09-27 18:06:40|196964.8|196914.8|197005|196955|197008.1|196958.1|196960.5|196910.5|9
1727460410000|2024-09-27 18:06:50|197003.6|196953.6|197001.5|196951.5|197003.6|196953.6|196993.9|196943.9|20
1727460420000|2024-09-27 18:07:00|196997.9|196947.9|196993.8|196943.8|197003.2|196953.2|196993.8|196943.8|15
1727460430000|2024-09-27 18:07:10|196993.1|196943.1|196993.5|196943.5|196997.2|196947.2|196993.1|196943.1|3
1727460440000|2024-09-27 18:07:20|196994.4|196944.4|196993.6|196943.6|196997.8|196947.8|196993.6|196943.6|6
1727460450000|2024-09-27 18:07:30|196992.2|196942.2|196993.6|196943.6|196993.6|196943.6|196992.2|196942.2|3
1727460460000|2024-09-27 18:07:40|196993.2|196943.2|196994.7|196944.7|196994.7|196944.7|196993.2|196943.2|3
1727460470000|2024-09-27 18:07:50|196995.3|196945.3|196995.3|196945.3|196995.3|196945.3|196995.3|196945.3|1
1727460480000|2024-09-27 18:08:00|196999.3|196949.3|196995.1|196945.1|196999.3|196949.3|196994.7|196944.7|7
1727460490000|2024-09-27 18:08:10|196999.4|196949.4|196995.1|196945.1|196999.4|196949.4|196994.8|196944.8|6
1727460510000|2024-09-27 18:08:30|196998.6|196948.6|196994.3|196944.3|196998.6|196948.6|196994.3|196944.3|2
1727460520000|2024-09-27 18:08:40|196995.1|196945.1|196993.8|196943.8|196995.1|196945.1|196993.8|196943.8|3
1727460530000|2024-09-27 18:08:50|196993|196943|196975|196925|196993|196943|196974.1|196924.1|7
1727460540000|2024-09-27 18:09:00|196976.1|196926.1|196972.6|196922.6|196977.9|196927.9|196971.5|196921.5|16
1727460550000|2024-09-27 18:09:10|196974.3|196924.3|196974.7|196924.7|196975.2|196925.2|196973.5|196923.5|4
1727460560000|2024-09-27 18:09:20|196974.5|196924.5|196975.7|196925.7|196976.6|196926.6|196974.5|196924.5|4
1727460570000|2024-09-27 18:09:30|196976|196926|196986.9|196936.9|196986.9|196936.9|196976|196926|5
1727460580000|2024-09-27 18:09:40|196985.5|196935.5|196984.9|196934.9|196987.6|196937.6|196983.7|196933.7|11
1727460590000|2024-09-27 18:09:50|196985.9|196935.9|197002.9|196952.9|197004|196954|196985.9|196935.9|9
1727460600000|2024-09-27 18:10:00|197001.9|196951.9|197003.5|196953.5|197003.5|196953.5|197001.9|196951.9|3
1727460610000|2024-09-27 18:10:10|197002.4|196952.4|196982.9|196932.9|197002.4|196952.4|196981.2|196931.2|16
1727460620000|2024-09-27 18:10:20|196981.9|196931.9|197044.2|196919.2|197044.3|196938.2|196981.9|196916|23
1727460630000|2024-09-27 18:10:30|197042.4|196917.4|197041.2|196916.2|197042.4|196917.4|197041.2|196916.2|2
1727460640000|2024-09-27 18:10:40|197045.5|196920.5|197040|196915|197045.5|196920.5|197038.8|196913.8|10
1727460650000|2024-09-27 18:10:50|197039.2|196914.2|197038.8|196913.8|197044|196919|197038.8|196913.8|10
1727460660000|2024-09-27 18:11:00|197039|196914|197039|196914|197039|196914|197039|196914|1
1727460670000|2024-09-27 18:11:10|197039.8|196914.8|197040.7|196915.7|197040.7|196915.7|197039.8|196914.8|3
1727460680000|2024-09-27 18:11:20|197004|196954|197004.3|196954.3|197004.3|196954.3|197003.7|196953.7|3
1727460690000|2024-09-27 18:11:30|197004.9|196954.9|197004.9|196954.9|197004.9|196954.9|197004.9|196954.9|1
1727460700000|2024-09-27 18:11:40|197044.1|196919.1|197004.1|196954.1|197045.5|196954.9|197004.1|196919.1|4
1727460710000|2024-09-27 18:11:50|197003.8|196953.8|196976.8|196926.8|197003.8|196953.8|196969.3|196919.3|8
1727460720000|2024-09-27 18:12:00|196974.6|196924.6|196971.4|196921.4|196976.6|196926.6|196970.9|196920.9|13
1727460730000|2024-09-27 18:12:10|196973.6|196923.6|196965.7|196915.7|196975.9|196925.9|196965.7|196915.7|27
1727460740000|2024-09-27 18:12:20|196966.8|196916.8|196966.2|196916.2|196968.4|196918.4|196965.3|196915.3|6
1727460750000|2024-09-27 18:12:30|196966|196916|196969.5|196919.5|196969.8|196919.8|196962.4|196912.4|16
1727460760000|2024-09-27 18:12:40|196970.1|196920.1|196980.9|196930.9|196985.4|196935.4|196967.6|196917.6|17
1727460770000|2024-09-27 18:12:50|196981.9|196931.9|196980.7|196930.7|196981.9|196931.9|196980.7|196930.7|6
1727460780000|2024-09-27 18:13:00|196981.8|196931.8|196983.1|196933.1|196983.6|196933.6|196980|196930|11
1727460790000|2024-09-27 18:13:10|196985.3|196935.3|197076|196951|197079.7|196988.8|196985.3|196935.3|9
1727460800000|2024-09-27 18:13:20|197075|196950|197046.1|196921.1|197075|196950|197045.4|196920.4|6
1727460810000|2024-09-27 18:13:30|197048.7|196923.7|197040.6|196915.6|197048.7|196923.7|197037.8|196912.8|13
1727460820000|2024-09-27 18:13:40|197043.6|196918.6|197047.8|196922.8|197049.3|196924.3|197038.8|196913.8|13
1727460830000|2024-09-27 18:13:50|197073.7|196948.7|197063.5|196938.5|197075.2|196950.2|197059.8|196934.8|16
1727460840000|2024-09-27 18:14:00|197068.3|196943.3|197047.3|196922.3|197072.2|196947.2|197044.6|196919.6|19
1727460850000|2024-09-27 18:14:10|197048.4|196923.4|197046.3|196921.3|197049.2|196924.2|197046.3|196921.3|9
1727460860000|2024-09-27 18:14:20|197045|196920|197010.5|196885.5|197045|196920|197006.1|196881.1|20
1727460870000|2024-09-27 18:14:30|197012.5|196887.5|196997.2|196872.2|197012.5|196887.5|196997.1|196872.1|17
1727460880000|2024-09-27 18:14:40|196996.6|196871.6|196998.2|196873.2|196998.2|196873.2|196992|196867|8
1727460890000|2024-09-27 18:14:50|196996.9|196871.9|196999.2|196874.2|196999.4|196874.4|196996.9|196871.9|8
1727460900000|2024-09-27 18:15:00|196997.8|196872.8|196984.2|196859.2|197000.6|196875.6|196984.2|196859.2|18
1727460910000|2024-09-27 18:15:10|196985.2|196860.2|196988.4|196863.4|196991.1|196866.1|196983.3|196858.3|20
1727460920000|2024-09-27 18:15:20|196990.5|196865.5|196998.1|196873.1|196999.2|196874.2|196990.5|196865.5|27
1727460930000|2024-09-27 18:15:30|196997.5|196872.5|196999.5|196874.5|197006.2|196881.2|196997.5|196872.5|11
1727460940000|2024-09-27 18:15:40|196998.5|196873.5|196995.8|196870.8|196998.5|196873.5|196995.5|196870.5|4
1727460950000|2024-09-27 18:15:50|196994.9|196869.9|196990.7|196865.7|196995.8|196870.8|196990.7|196865.7|3
1727460960000|2024-09-27 18:16:00|196995.4|196870.4|196962.2|196837.2|196998.2|196873.2|196955.8|196830.8|21
1727460970000|2024-09-27 18:16:10|196958.6|196833.6|196961.4|196836.4|196963.8|196838.8|196956.8|196831.8|18
1727460980000|2024-09-27 18:16:20|196962.2|196837.2|196962.4|196837.4|196963.6|196838.6|196956.1|196831.1|17
1727460990000|2024-09-27 18:16:30|196959.3|196834.3|196963.9|196838.9|196963.9|196838.9|196959.3|196834.3|10
1727461000000|2024-09-27 18:16:40|196955.8|196830.8|196957.6|196832.6|196964|196839|196955.5|196830.5|13
1727461010000|2024-09-27 18:16:50|196958.8|196833.8|196962.7|196837.7|196962.7|196837.7|196951.9|196826.9|6
1727461020000|2024-09-27 18:17:00|196960.9|196835.9|196963.8|196838.8|196964.4|196839.4|196960.3|196835.3|10
1727461030000|2024-09-27 18:17:10|196962.4|196837.4|196963.8|196838.8|196963.8|196838.8|196960.8|196835.8|6
1727461040000|2024-09-27 18:17:20|196962.3|196837.3|196962|196837|196964.1|196839.1|196957.8|196832.8|14
1727461050000|2024-09-27 18:17:30|196958|196833|196960.3|196835.3|196961.3|196836.3|196958|196833|7
1727461060000|2024-09-27 18:17:40|196960.2|196835.2|196961.2|196836.2|196961.3|196836.3|196958|196833|11
1727461070000|2024-09-27 18:17:50|196960.7|196835.7|196959.7|196834.7|196960.7|196835.7|196959.7|196834.7|3
1727461080000|2024-09-27 18:18:00|196959.5|196834.5|196958.9|196833.9|196963.9|196838.9|196957.3|196832.3|8
1727461090000|2024-09-27 18:18:10|196957.8|196832.8|196959.1|196834.1|196964.1|196839.1|196957.8|196832.8|4
1727461100000|2024-09-27 18:18:20|196957.5|196832.5|196958.6|196833.6|196959.1|196834.1|196952.5|196827.5|6
1727461110000|2024-09-27 18:18:30|196953.5|196828.5|196958.2|196833.2|196958.2|196833.2|196951.4|196826.4|6
1727461120000|2024-09-27 18:18:40|196953.5|196828.5|196963.7|196838.7|196963.7|196838.7|196953.5|196828.5|8
1727461130000|2024-09-27 18:18:50|196963.4|196838.4|196963.6|196838.6|196963.6|196838.6|196961.1|196836.1|4
1727461140000|2024-09-27 18:19:00|196962.9|196837.9|196962.4|196837.4|196968.9|196843.9|196960.5|196835.5|12
1727461150000|2024-09-27 18:19:10|196960.5|196835.5|196964.3|196839.3|196964.3|196839.3|196960.5|196835.5|9
1727461160000|2024-09-27 18:19:20|196965.2|196840.2|196962.4|196837.4|196965.2|196840.2|196960.8|196835.8|5
1727461170000|2024-09-27 18:19:30|196965.2|196840.2|196965.6|196840.6|196969.1|196844.1|196961.3|196836.3|7
1727461180000|2024-09-27 18:19:40|196964|196839|196967.3|196842.3|196974.4|196849.4|196961.8|196836.8|21
1727461190000|2024-09-27 18:19:50|196965|196840|196963.7|196838.7|196966.8|196841.8|196963.7|196838.7|7
1727461200000|2024-09-27 18:20:00|196962|196837|196923.9|196798.9|196962.9|196837.9|196920.1|196795.1|12
1727461210000|2024-09-27 18:20:10|196923.1|196798.1|196923.6|196798.6|196923.6|196798.6|196921.8|196796.8|7
1727461220000|2024-09-27 18:20:20|196922.4|196797.4|196922.7|196797.7|196924.6|196799.6|196921.4|196796.4|8
1727461230000|2024-09-27 18:20:30|196922|196797|196921.8|196796.8|196922|196797|196921.8|196796.8|2
1727461240000|2024-09-27 18:20:40|196920.1|196795.1|196862.2|196737.2|196920.1|196795.1|196859.5|196734.5|14
1727461250000|2024-09-27 18:20:50|196857.1|196732.1|196863.5|196738.5|196863.5|196738.5|196857.1|196732.1|6
1727461260000|2024-09-27 18:21:00|196862.7|196737.7|196867.3|196742.3|196867.3|196742.3|196862.7|196737.7|6
1727461270000|2024-09-27 18:21:10|196870.9|196745.9|196869|196744|196873.5|196748.5|196869|196744|3
1727461280000|2024-09-27 18:21:20|196867.7|196742.7|196867.7|196742.7|196867.7|196742.7|196867.7|196742.7|1
1727461290000|2024-09-27 18:21:30|196869.8|196744.8|196860|196735|196869.8|196744.8|196857.1|196732.1|4
1727461300000|2024-09-27 18:21:40|196858.6|196733.6|196851.3|196726.3|196862.1|196737.1|196850.1|196725.1|9
1727461310000|2024-09-27 18:21:50|196852.5|196727.5|196854.1|196729.1|196854.1|196729.1|196850.7|196725.7|8
1727461320000|2024-09-27 18:22:00|196852.6|196727.6|196852.6|196727.6|196854.2|196729.2|196852.6|196727.6|3
1727461330000|2024-09-27 18:22:10|196851.7|196726.7|196852.1|196727.1|196852.5|196727.5|196849.3|196724.3|4
1727461340000|2024-09-27 18:22:20|196851.2|196726.2|196851.3|196726.3|196851.3|196726.3|196851.2|196726.2|2
1727461350000|2024-09-27 18:22:30|196853.3|196728.3|196856.7|196731.7|196857|196732|196853.3|196728.3|3
1727461360000|2024-09-27 18:22:40|196858.8|196733.8|196905.9|196780.9|196913.3|196788.3|196857.5|196732.5|16
1727461370000|2024-09-27 18:22:50|196904.7|196779.7|196904.4|196779.4|196908.7|196783.7|196903.8|196778.8|10
1727461380000|2024-09-27 18:23:00|196903.8|196778.8|196904.6|196779.6|196906.2|196781.2|196900.8|196775.8|13
1727461390000|2024-09-27 18:23:10|196906.7|196781.7|196928.4|196803.4|196928.4|196803.4|196906.7|196781.7|4
1727461400000|2024-09-27 18:23:20|196929.3|196804.3|196928.8|196803.8|196935.4|196810.4|196928.8|196803.8|5
1727461410000|2024-09-27 18:23:30|196929|196804|196929|196804|196929|196804|196929|196804|1
1727461420000|2024-09-27 18:23:40|196928|196803|196928.2|196803.2|196931|196806|196928|196803|3
1727461430000|2024-09-27 18:23:50|196928.1|196803.1|196930.8|196805.8|196935.5|196810.5|196928.1|196803.1|7
1727461440000|2024-09-27 18:24:00|196927.5|196802.5|196928.2|196803.2|196928.2|196803.2|196927.5|196802.5|2
1727461450000|2024-09-27 18:24:10|196929.1|196804.1|196929.9|196804.9|196929.9|196804.9|196929.1|196804.1|2
1727461470000|2024-09-27 18:24:30|196893.7|196843.7|196894.8|196844.8|196894.8|196844.8|196893.7|196843.7|2
1727461480000|2024-09-27 18:24:40|196895.9|196845.9|196895.9|196845.9|196895.9|196845.9|196895.9|196845.9|1
1727461490000|2024-09-27 18:24:50|196899.2|196849.2|196966.1|196841.1|196967|196849.2|196899.2|196839.5|6
1727461500000|2024-09-27 18:25:00|196965.6|196840.6|196961.1|196836.1|196965.6|196840.6|196957|196832|10
1727461510000|2024-09-27 18:25:10|196959.8|196834.8|196961.9|196836.9|196961.9|196836.9|196957.6|196832.6|5
1727461520000|2024-09-27 18:25:20|196991.1|196866.1|197004.1|196879.1|197008.8|196883.8|196991.1|196866.1|12
1727461530000|2024-09-27 18:25:30|197007|196882|197016|196891|197023.3|196898.3|197007|196882|17
1727461540000|2024-09-27 18:25:40|197016.8|196891.8|197020|196895|197022.1|196897.1|197016.8|196891.8|5
1727461550000|2024-09-27 18:25:50|197021.2|196896.2|197018.9|196893.9|197021.9|196896.9|197015.4|196890.4|17
1727461560000|2024-09-27 18:26:00|197020.7|196895.7|197042|196917|197042|196917|197018.1|196893.1|18
1727461570000|2024-09-27 18:26:10|197040|196915|197055.1|196930.1|197055.1|196930.1|197040|196915|9
1727461580000|2024-09-27 18:26:20|197057.4|196932.4|197046.5|196921.5|197057.4|196932.4|197038.6|196913.6|23
1727461590000|2024-09-27 18:26:30|197048.7|196923.7|197077|196952|197077|196952|197044.7|196919.7|17
1727461600000|2024-09-27 18:26:40|197077.4|196952.4|197075.8|196950.8|197080.8|196955.8|197074.5|196949.5|21
1727461620000|2024-09-27 18:27:00|197076.5|196951.5|197049.4|196924.4|197077.2|196952.2|197037.8|196912.8|16
1727461630000|2024-09-27 18:27:10|197047.9|196922.9|197037.8|196912.8|197048.2|196923.2|197037|196912|14
1727461640000|2024-09-27 18:27:20|197037|196912|197050.5|196925.5|197051.3|196926.3|197035|196910|7
1727461650000|2024-09-27 18:27:30|197052.7|196927.7|197056.3|196931.3|197064.4|196939.4|197046.6|196921.6|36
1727461660000|2024-09-27 18:27:40|197058.7|196933.7|197097.6|197047.6|197105.3|197055.3|197041.3|196932.9|32
1727461670000|2024-09-27 18:27:50|197099.8|197049.8|197161.8|197111.8|197164.2|197114.2|197097.3|197047.3|25
1727461680000|2024-09-27 18:28:00|197161.4|197111.4|197239.7|197114.7|197247.6|197153.3|197160.3|197088.5|33
1727461690000|2024-09-27 18:28:10|197241|197116|197278|197153|197285.5|197160.5|197241|197116|26
1727461700000|2024-09-27 18:28:20|197272|197147|197273.6|197148.6|197278.6|197153.6|197265.7|197140.7|20
1727461710000|2024-09-27 18:28:30|197273.5|197148.5|197296.8|197171.8|197298.3|197173.3|197268|197143|25
1727461720000|2024-09-27 18:28:40|197289.8|197164.8|197290.2|197165.2|197295.2|197170.2|197285|197160|19
1727461730000|2024-09-27 18:28:50|197289.4|197164.4|197245.2|197120.2|197291.3|197166.3|197235.3|197110.3|23
1727461740000|2024-09-27 18:29:00|197246.3|197121.3|197235.3|197110.3|197250.5|197125.5|197225.5|197100.5|21
1727461750000|2024-09-27 18:29:10|197233.5|197108.5|197265.8|197140.8|197272.2|197147.2|197225|197100|11
1727461760000|2024-09-27 18:29:20|197264.8|197139.8|197275|197150|197279.1|197154.1|197264.8|197139.8|22
1727461770000|2024-09-27 18:29:30|197278.3|197153.3|197276.4|197151.4|197280.2|197155.2|197274.1|197149.1|13
1727461780000|2024-09-27 18:29:40|197277.3|197152.3|197277.4|197152.4|197280.2|197155.2|197274.1|197149.1|11
1727461790000|2024-09-27 18:29:50|197307.3|197182.3|197278.8|197153.8|197307.3|197182.3|197277.7|197152.7|12
1727461800000|2024-09-27 18:30:00|197278.1|197153.1|197278.1|197153.1|197289.1|197164.1|197274.4|197149.4|31
1727461810000|2024-09-27 18:30:10|197277.3|197152.3|197241.9|197116.9|197282.2|197157.2|197234.6|197109.6|28
1727461820000|2024-09-27 18:30:20|197242.9|197117.9|197233.6|197108.6|197246.4|197121.4|197206.9|197081.9|23
1727461830000|2024-09-27 18:30:30|197235.5|197110.5|197235|197110|197240|197115|197227.7|197102.7|11
1727461840000|2024-09-27 18:30:40|197234.1|197109.1|197255.3|197130.3|197255.4|197130.4|197226.9|197101.9|14
1727461850000|2024-09-27 18:30:50|197252.9|197127.9|197247|197122|197252.9|197127.9|197237.1|197112.1|29
1727461860000|2024-09-27 18:31:00|197246.1|197121.1|197271.2|197146.2|197271.2|197146.2|197246.1|197121.1|20
1727461870000|2024-09-27 18:31:10|197269.7|197144.7|197277.3|197152.3|197287.5|197162.5|197261|197136|22
1727461880000|2024-09-27 18:31:20|197275.8|197150.8|197258.2|197133.2|197275.8|197150.8|197251|197126|20
1727461890000|2024-09-27 18:31:30|197269|197144|197278|197153|197278|197153|197262.4|197137.4|25
1727461900000|2024-09-27 18:31:40|197276.1|197151.1|197240.4|197115.4|197276.1|197151.1|197240.2|197115.2|7
1727461910000|2024-09-27 18:31:50|197240|197115|197237.3|197112.3|197250.3|197125.3|197235.5|197110.5|12
1727461920000|2024-09-27 18:32:00|197242.6|197117.6|197236.2|197111.2|197248.8|197123.8|197235.9|197110.9|12
1727461930000|2024-09-27 18:32:10|197238.8|197113.8|197209.7|197084.7|197238.8|197113.8|197209.7|197084.7|13
1727461940000|2024-09-27 18:32:20|197210.9|197085.9|197230.9|197105.9|197245.5|197120.5|197210.9|197085.9|25
1727461950000|2024-09-27 18:32:30|197237.6|197112.6|197230.7|197105.7|197240.3|197115.3|197229|197104|29
1727461960000|2024-09-27 18:32:40|197231.2|197106.2|197238.7|197113.7|197239.7|197114.7|197228.3|197103.3|25
1727461970000|2024-09-27 18:32:50|197238.2|197113.2|197224.1|197099.1|197238.8|197113.8|197222.2|197097.2|13
1727461980000|2024-09-27 18:33:00|197226.2|197101.2|197221.6|197096.6|197226.2|197101.2|197210.3|197085.3|31
1727461990000|2024-09-27 18:33:10|197221.1|197096.1|197235.8|197110.8|197239.4|197114.4|197220.8|197095.8|22
1727462000000|2024-09-27 18:33:20|197237.1|197112.1|197186.2|197061.2|197241.3|197116.3|197185.6|197060.6|35
1727462010000|2024-09-27 18:33:30|197185.8|197060.8|197191.5|197066.5|197199.6|197074.6|197184.5|197059.5|22
1727462020000|2024-09-27 18:33:40|197189.3|197064.3|197190.9|197065.9|197192.1|197067.1|197189.3|197064.3|12
1727462030000|2024-09-27 18:33:50|197190.8|197065.8|197192.9|197067.9|197195.2|197070.2|197190.8|197065.8|6
1727462040000|2024-09-27 18:34:00|197194.8|197069.8|197197.3|197072.3|197201.5|197076.5|197194.2|197069.2|17
1727462050000|2024-09-27 18:34:10|197197.9|197072.9|197198|197073|197198|197073|197190|197065|14
1727462060000|2024-09-27 18:34:20|197196|197071|197194.7|197069.7|197196.1|197071.1|197194.7|197069.7|7
1727462070000|2024-09-27 18:34:30|197194.4|197069.4|197161.9|197036.9|197194.4|197069.4|197161.9|197036.9|12
1727462080000|2024-09-27 18:34:40|197160.7|197035.7|197158.6|197033.6|197160.7|197035.7|197157.1|197032.1|5
1727462090000|2024-09-27 18:34:50|197159.8|197034.8|197159.7|197034.7|197160.1|197035.1|197158.1|197033.1|4
1727462100000|2024-09-27 18:35:00|197125.8|197000.8|197145.1|197020.1|197152.3|197027.3|197125.5|197000.5|30
1727462110000|2024-09-27 18:35:10|197143.8|197018.8|197124.9|196999.9|197147.4|197022.4|197120.5|196995.5|19
1727462120000|2024-09-27 18:35:20|197121.9|196996.9|197163.2|197038.2|197168.7|197043.7|197121.9|196996.9|20
1727462130000|2024-09-27 18:35:30|197165.7|197040.7|197189.7|197064.7|197189.7|197064.7|197162.6|197037.6|11
1727462140000|2024-09-27 18:35:40|197189|197064|197189|197064|197189.7|197064.7|197184.5|197059.5|16
1727462150000|2024-09-27 18:35:50|197186.5|197061.5|197197.9|197072.9|197203.3|197078.3|197185.7|197060.7|8
1727462160000|2024-09-27 18:36:00|197197.7|197072.7|197200|197075|197202.8|197077.8|197197.1|197072.1|13
1727462170000|2024-09-27 18:36:10|197203.2|197078.2|197201.8|197076.8|197204.9|197079.9|197199.9|197074.9|8
1727462180000|2024-09-27 18:36:20|197199.9|197074.9|197163.8|197038.8|197199.9|197074.9|197163.8|197038.8|20
1727462190000|2024-09-27 18:36:30|197166.3|197041.3|197164.1|197039.1|197166.3|197041.3|197162.9|197037.9|7
1727462200000|2024-09-27 18:36:40|197167|197042|197160.8|197035.8|197167|197042|197160.8|197035.8|6
1727462210000|2024-09-27 18:36:50|197164.4|197039.4|197161.2|197036.2|197164.8|197039.8|197161.2|197036.2|4
1727462220000|2024-09-27 18:37:00|197165.2|197040.2|197240.3|197115.3|197240.3|197115.3|197165.2|197040.2|12
1727462230000|2024-09-27 18:37:10|197239.7|197114.7|197244.1|197119.1|197248.6|197123.6|197235.6|197110.6|35
1727462240000|2024-09-27 18:37:20|197245.6|197120.6|197241.2|197116.2|197246.8|197121.8|197241.2|197116.2|22
1727462250000|2024-09-27 18:37:30|197238.8|197113.8|197223.6|197098.6|197238.8|197113.8|197220.6|197095.6|24
1727462260000|2024-09-27 18:37:40|197218.1|197093.1|197211.2|197086.2|197218.4|197093.4|197202.9|197077.9|17
1727462270000|2024-09-27 18:37:50|197212.5|197087.5|197209.7|197084.7|197216.3|197091.3|197199.1|197074.1|27
1727462280000|2024-09-27 18:38:00|197211.2|197086.2|197208.1|197083.1|197217.1|197092.1|197208.1|197083.1|13
1727462290000|2024-09-27 18:38:10|197210.6|197085.6|197211.8|197086.8|197218.4|197093.4|197205.3|197080.3|19
1727462300000|2024-09-27 18:38:20|197213|197088|197210.2|197085.2|197213.7|197088.7|197207.3|197082.3|30
1727462310000|2024-09-27 18:38:30|197210.7|197085.7|197201.7|197076.7|197210.7|197085.7|197199.6|197074.6|28
1727462320000|2024-09-27 18:38:40|197201.2|197076.2|197164.9|197039.9|197204.8|197079.8|197162.9|197037.9|16
1727462330000|2024-09-27 18:38:50|197164.7|197039.7|197164.7|197039.7|197164.7|197039.7|197164.7|197039.7|1
1727462340000|2024-09-27 18:39:00|197163.5|197038.5|197122.7|196997.7|197163.5|197038.5|197122.7|196997.7|12
1727462350000|2024-09-27 18:39:10|197121.4|196996.4|197123|196998|197125.5|197000.5|197120.6|196995.6|10
1727462360000|2024-09-27 18:39:20|197121.5|196996.5|197123.9|196998.9|197123.9|196998.9|197116|196991|11
1727462370000|2024-09-27 18:39:30|197121.9|196996.9|197119.2|196994.2|197124.4|196999.4|197119.2|196994.2|11
1727462380000|2024-09-27 18:39:40|197120.6|196995.6|197119|196994|197125.7|197000.7|197118.7|196993.7|15
1727462390000|2024-09-27 18:39:50|197120.8|196995.8|197124.1|196999.1|197124.5|196999.5|197119.4|196994.4|12
1727462400000|2024-09-27 18:40:00|197126.2|197001.2|197124.4|196999.4|197126.2|197001.2|197124.4|196999.4|3
1727462410000|2024-09-27 18:40:10|197123|196998|197123|196998|197123|196998|197123|196998|1
1727462420000|2024-09-27 18:40:20|197123.4|196998.4|197121.4|196996.4|197123.4|196998.4|197118.8|196993.8|4
1727462430000|2024-09-27 18:40:30|197122.3|196997.3|197123|196998|197123.2|196998.2|197122.1|196997.1|4
1727462440000|2024-09-27 18:40:40|197122.2|196997.2|197121.5|196996.5|197122.2|196997.2|197121.5|196996.5|2
1727462450000|2024-09-27 18:40:50|197121.6|196996.6|197120.8|196995.8|197121.6|196996.6|197120.8|196995.8|2
1727462460000|2024-09-27 18:41:00|197119.9|196994.9|197116.3|196991.3|197119.9|196994.9|197116.3|196991.3|3
1727462470000|2024-09-27 18:41:10|197118.2|196993.2|197120.7|196995.7|197120.7|196995.7|197118.2|196993.2|4
1727462480000|2024-09-27 18:41:20|197120.4|196995.4|197121|196996|197121.2|196996.2|197120.4|196995.4|3
1727462490000|2024-09-27 18:41:30|197120.7|196995.7|197118.4|196993.4|197120.7|196995.7|197118.4|196993.4|3
1727462500000|2024-09-27 18:41:40|197117.9|196992.9|197091.2|196966.2|197117.9|196992.9|197087|196962|6
1727462510000|2024-09-27 18:41:50|197092.6|196967.6|197090.8|196965.8|197092.6|196967.6|197090.8|196965.8|2
1727462520000|2024-09-27 18:42:00|197091|196966|197082.4|196957.4|197091|196966|197080.9|196955.9|8
1727462530000|2024-09-27 18:42:10|197083.2|196958.2|197083.2|196958.2|197083.2|196958.2|197083.2|196958.2|1
1727462540000|2024-09-27 18:42:20|197082.2|196957.2|197080.1|196955.1|197082.2|196957.2|197078.6|196953.6|5
1727462550000|2024-09-27 18:42:30|197081.2|196956.2|197078.6|196953.6|197081.2|196956.2|197078.6|196953.6|3
1727462560000|2024-09-27 18:42:40|197078.5|196953.5|197042.3|196917.3|197078.5|196953.5|197042.3|196917.3|9
1727462570000|2024-09-27 18:42:50|197040.2|196915.2|197043.4|196918.4|197044.2|196919.2|197040.2|196915.2|9
1727462580000|2024-09-27 18:43:00|197045.6|196920.6|197042.6|196917.6|197048.4|196923.4|197042.6|196917.6|8
1727462590000|2024-09-27 18:43:10|197045.8|196920.8|197047.8|196922.8|197050.8|196925.8|197043.4|196918.4|13
1727462600000|2024-09-27 18:43:20|197045.6|196920.6|197046.3|196921.3|197049.7|196924.7|197045.6|196920.6|5
1727462610000|2024-09-27 18:43:30|197047.8|196922.8|197046.9|196921.9|197048.2|196923.2|197045.9|196920.9|6
1727462620000|2024-09-27 18:43:40|197048.9|196923.9|197087.6|196962.6|197108|196983|197046.8|196921.8|14
1727462630000|2024-09-27 18:43:50|197091.2|196966.2|197087|196962|197091.2|196966.2|197086|196961|12
1727462640000|2024-09-27 18:44:00|197088.6|196963.6|197087.4|196962.4|197092.2|196967.2|197084.7|196959.7|14
1727462650000|2024-09-27 18:44:10|197090.7|196965.7|197089|196964|197092.1|196967.1|197088.3|196963.3|14
1727462660000|2024-09-27 18:44:20|197089.1|196964.1|197082.9|196957.9|197089.1|196964.1|197082.9|196957.9|8
1727462670000|2024-09-27 18:44:30|197084.6|196959.6|197083.2|196958.2|197086.2|196961.2|197083.2|196958.2|4
1727462680000|2024-09-27 18:44:40|197082.2|196957.2|197082.7|196957.7|197084.9|196959.9|197081.7|196956.7|6
1727462690000|2024-09-27 18:44:50|197083.1|196958.1|197083.1|196958.1|197083.1|196958.1|197083.1|196958.1|1
1727462700000|2024-09-27 18:45:00|197081.3|196956.3|196996.3|196871.3|197082.3|196957.3|196991|196866|30
1727462710000|2024-09-27 18:45:10|196997.8|196872.8|197003.6|196878.6|197003.6|196878.6|196997.8|196872.8|2
1727462720000|2024-09-27 18:45:20|197006.5|196881.5|196978.4|196853.4|197006.5|196881.5|196978.4|196853.4|19
1727462730000|2024-09-27 18:45:30|196979.5|196854.5|196978.8|196853.8|196980.4|196855.4|196978.8|196853.8|6
1727462740000|2024-09-27 18:45:40|196976|196851|196919.1|196794.1|196976|196851|196905.6|196780.6|29
1727462750000|2024-09-27 18:45:50|196918.9|196793.9|196903.6|196778.6|196921.3|196796.3|196901.5|196776.5|16
1727462760000|2024-09-27 18:46:00|196904.6|196779.6|196921.1|196796.1|196921.6|196796.6|196904.6|196779.6|20
1727462770000|2024-09-27 18:46:10|196919.6|196794.6|196904.3|196779.3|196923|196798|196894.2|196769.2|18
1727462780000|2024-09-27 18:46:20|196899.1|196774.1|196922.9|196797.9|196925.1|196800.1|196895.8|196770.8|13
1727462790000|2024-09-27 18:46:30|196926.6|196801.6|196919.7|196794.7|196927.3|196802.3|196918.3|196793.3|14
1727462800000|2024-09-27 18:46:40|196916.5|196791.5|196887.7|196762.7|196918.6|196793.6|196885|196760|17
1727462810000|2024-09-27 18:46:50|196886.5|196761.5|196885.2|196760.2|196887.9|196762.9|196885.2|196760.2|7
1727462820000|2024-09-27 18:47:00|196886.1|196761.1|196885.5|196760.5|196886.4|196761.4|196885|196760|4
1727462830000|2024-09-27 18:47:10|196886.8|196761.8|196888.4|196763.4|196888.4|196763.4|196886.8|196761.8|6
1727462840000|2024-09-27 18:47:20|196890.9|196765.9|196889|196764|196891.3|196766.3|196887.6|196762.6|7
1727462850000|2024-09-27 18:47:30|196887.2|196762.2|196887.1|196762.1|196887.2|196762.2|196886.1|196761.1|3
1727462860000|2024-09-27 18:47:40|196887.5|196762.5|196891.9|196766.9|196891.9|196766.9|196887.5|196762.5|3
1727462870000|2024-09-27 18:47:50|196893.5|196768.5|196904.7|196779.7|196971.9|196846.9|196893.5|196768.5|17
1727462880000|2024-09-27 18:48:00|196895|196770|196885.2|196760.2|196895|196770|196883.4|196758.4|19
1727462890000|2024-09-27 18:48:10|196886.4|196761.4|196888.4|196763.4|196890|196765|196886|196761|6
1727462900000|2024-09-27 18:48:20|196883.2|196758.2|196887.9|196762.9|196887.9|196762.9|196883.2|196758.2|4
1727462910000|2024-09-27 18:48:30|196888.4|196763.4|196886.3|196761.3|196888.4|196763.4|196885|196760|5
1727462920000|2024-09-27 18:48:40|196887.7|196762.7|196888.5|196763.5|196888.5|196763.5|196884.7|196759.7|5
1727462930000|2024-09-27 18:48:50|196885.8|196760.8|196846.1|196721.1|196885.8|196760.8|196844.7|196719.7|10
1727462940000|2024-09-27 18:49:00|196845.6|196720.6|196845.2|196720.2|196846.5|196721.5|196843|196718|6
1727462950000|2024-09-27 18:49:10|196848.1|196723.1|196849.8|196724.8|196853.7|196728.7|196846.7|196721.7|10
1727462960000|2024-09-27 18:49:20|196851.5|196726.5|196850.2|196725.2|196851.5|196726.5|196848.3|196723.3|8
1727462970000|2024-09-27 18:49:30|196848.8|196723.8|196852.8|196727.8|196852.8|196727.8|196848.7|196723.7|5
1727462980000|2024-09-27 18:49:40|196854.5|196729.5|196853.8|196728.8|196854.5|196729.5|196853.3|196728.3|4
1727462990000|2024-09-27 18:49:50|196855.5|196730.5|196856.4|196731.4|196856.4|196731.4|196853.8|196728.8|5
1727463000000|2024-09-27 18:50:00|196856.7|196731.7|196858.7|196733.7|196885.9|196760.9|196855.6|196730.6|18
1727463010000|2024-09-27 18:50:10|196857.8|196732.8|196856.3|196731.3|196857.8|196732.8|196856.3|196731.3|3
1727463020000|2024-09-27 18:50:20|196857.4|196732.4|196856.5|196731.5|196857.4|196732.4|196854.4|196729.4|10
1727463030000|2024-09-27 18:50:30|196855.4|196730.4|196856.4|196731.4|196856.4|196731.4|196855.4|196730.4|2
1727463040000|2024-09-27 18:50:40|196856.9|196731.9|196858.3|196733.3|196859.2|196734.2|196856.9|196731.9|5
1727463050000|2024-09-27 18:50:50|196859.7|196734.7|196859.9|196734.9|196862.4|196737.4|196858.7|196733.7|8
1727463060000|2024-09-27 18:51:00|196860.6|196735.6|196858.6|196733.6|196863.2|196738.2|196858.6|196733.6|9
1727463070000|2024-09-27 18:51:10|196859.1|196734.1|196861.9|196736.9|196863|196738|196859.1|196734.1|8
1727463080000|2024-09-27 18:51:20|196862.1|196737.1|196862.3|196737.3|196863.4|196738.4|196862.1|196737.1|4
1727463090000|2024-09-27 18:51:30|196861.9|196736.9|196864.8|196739.8|196864.8|196739.8|196860.1|196735.1|6
1727463100000|2024-09-27 18:51:40|196865.4|196740.4|196861.8|196736.8|196878.3|196753.3|196858.8|196733.8|19
1727463110000|2024-09-27 18:51:50|196860.1|196735.1|196857.3|196732.3|196860.7|196735.7|196857.3|196732.3|10
1727463120000|2024-09-27 18:52:00|196852.3|196727.3|196856.3|196731.3|196857.8|196732.8|196852.2|196727.2|12
1727463130000|2024-09-27 18:52:10|196857.5|196732.5|196860.4|196735.4|196860.4|196735.4|196856.1|196731.1|8
1727463140000|2024-09-27 18:52:20|196863.3|196738.3|196862.8|196737.8|196893.9|196768.9|196859.9|196734.9|14
1727463150000|2024-09-27 18:52:30|196863.8|196738.8|196871.5|196746.5|196894.1|196769.1|196863.8|196738.8|20
1727463160000|2024-09-27 18:52:40|196870.6|196745.6|196886.6|196761.6|196888.7|196763.7|196861.1|196736.1|26
1727463170000|2024-09-27 18:52:50|196889.1|196764.1|196891|196766|196893|196768|196887.9|196762.9|8
1727463180000|2024-09-27 18:53:00|196893.1|196768.1|196891.8|196766.8|196893.1|196768.1|196891.5|196766.5|3
1727463190000|2024-09-27 18:53:10|196895.7|196770.7|196931.6|196806.6|196943.3|196818.3|196895.7|196770.7|15
1727463200000|2024-09-27 18:53:20|196930.3|196805.3|196929.4|196804.4|196930.5|196805.5|196924.2|196799.2|23
1727463210000|2024-09-27 18:53:30|196932.4|196807.4|196920.9|196795.9|196932.4|196807.4|196920.9|196795.9|25
1727463220000|2024-09-27 18:53:40|196920.4|196795.4|196879.3|196754.3|196923.1|196798.1|196879|196754|13
1727463230000|2024-09-27 18:53:50|196877.3|196752.3|196858.6|196733.6|196877.3|196752.3|196854.2|196729.2|22
1727463240000|2024-09-27 18:54:00|196856.6|196731.6|196856.2|196731.2|196858.5|196733.5|196854.3|196729.3|14
1727463250000|2024-09-27 18:54:10|196857.7|196732.7|196848.6|196723.6|196857.7|196732.7|196845.6|196720.6|9
1727463260000|2024-09-27 18:54:20|196849.4|196724.4|196819.4|196694.4|196849.4|196724.4|196818.5|196693.5|12
1727463270000|2024-09-27 18:54:30|196819.9|196694.9|196816.8|196691.8|196819.9|196725.2|196764.6|196683.2|35
1727463280000|2024-09-27 18:54:40|196818.3|196693.3|196846|196721|196851.8|196726.8|196816.4|196691.4|23
1727463290000|2024-09-27 18:54:50|196845.8|196720.8|196853.7|196728.7|196859|196734|196845.8|196720.8|13
1727463300000|2024-09-27 18:55:00|196852.3|196727.3|196846.9|196721.9|196855|196730|196846.9|196721.9|18
1727463310000|2024-09-27 18:55:10|196848.1|196723.1|196846.8|196721.8|196848.1|196723.1|196846.8|196721.8|2
1727463320000|2024-09-27 18:55:20|196846.4|196721.4|196854.2|196729.2|196854.2|196729.2|196832.3|196707.3|18
1727463330000|2024-09-27 18:55:30|196853|196728|196849.7|196724.7|196853|196728|196846.5|196721.5|6
1727463340000|2024-09-27 18:55:40|196848.3|196723.3|196848.5|196723.5|196850.6|196725.6|196847.6|196722.6|11
1727463350000|2024-09-27 18:55:50|196849.8|196724.8|196850.3|196725.3|196850.3|196725.3|196849.8|196724.8|3
1727463370000|2024-09-27 18:56:10|196850.8|196725.8|196852.4|196727.4|196854.5|196729.5|196849.6|196724.6|4
1727463380000|2024-09-27 18:56:20|196852.8|196727.8|196852.8|196727.8|196852.8|196727.8|196852.8|196727.8|1
1727463390000|2024-09-27 18:56:30|196856.7|196731.7|196874|196749|196894.7|196769.7|196852.1|196727.1|20
1727463400000|2024-09-27 18:56:40|196871.3|196746.3|196886.2|196761.2|196890.7|196765.7|196863.4|196738.4|23
1727463410000|2024-09-27 18:56:50|196882|196757|196847.8|196797.8|196896.6|196804.9|196844.4|196757|20
1727463420000|2024-09-27 18:57:00|196891.3|196766.3|196928.4|196803.4|196930.5|196843.8|196881.5|196766.3|27
1727463430000|2024-09-27 18:57:10|196928.5|196803.5|196893.1|196768.1|196928.7|196803.7|196890.3|196765.3|31
1727463440000|2024-09-27 18:57:20|196892.8|196767.8|196880.7|196755.7|196894.2|196769.2|196865.3|196740.3|29
1727463450000|2024-09-27 18:57:30|196881.7|196756.7|196893.5|196768.5|196896.9|196771.9|196881.4|196756.4|19
1727463460000|2024-09-27 18:57:40|196893.3|196768.3|196890.2|196765.2|196896.7|196771.7|196887.4|196762.4|34
1727463470000|2024-09-27 18:57:50|196889.7|196764.7|196893.6|196768.6|196897|196772|196889.1|196764.1|25
1727463480000|2024-09-27 18:58:00|196898.2|196773.2|196902.5|196777.5|196904.4|196779.4|196887.2|196762.2|30
1727463490000|2024-09-27 18:58:10|196903.3|196778.3|196901.2|196776.2|196903.3|196778.3|196893.7|196768.7|19
1727463500000|2024-09-27 18:58:20|196900.2|196775.2|196900.5|196775.5|196901.1|196776.1|196898.3|196773.3|11
1727463510000|2024-09-27 18:58:30|196898.6|196773.6|196901.2|196776.2|196902.2|196777.2|196898.5|196773.5|11
1727463520000|2024-09-27 18:58:40|196898.8|196773.8|196898.9|196773.9|196901.5|196776.5|196896.5|196771.5|10
1727463530000|2024-09-27 18:58:50|196900.1|196775.1|196897.8|196772.8|196900.6|196806.8|196856.8|196772.2|7
1727463540000|2024-09-27 18:59:00|196899.4|196774.4|196899|196774|196901.7|196776.7|196899|196774|9
1727463550000|2024-09-27 18:59:10|196867.7|196742.7|196886.9|196761.9|196892.2|196767.2|196864.6|196739.6|23
1727463560000|2024-09-27 18:59:20|196887.3|196762.3|196892.5|196767.5|196893.4|196768.4|196883.5|196758.5|24
1727463570000|2024-09-27 18:59:30|196892.8|196767.8|196899.6|196849.6|196932.4|196849.6|196889.7|196767.4|23
1727463580000|2024-09-27 18:59:40|196898.3|196848.3|196896.3|196846.3|196901.8|196851.8|196889.4|196839.4|30
1727463590000|2024-09-27 18:59:50|196897.7|196847.7|196928.4|196803.4|196951.2|196862.3|196897.2|196801.8|31
1727463600000|2024-09-27 19:00:00|196894.9|196844.9|196974.6|196849.6|196976.8|196851.8|196894.9|196810.6|30
1727463610000|2024-09-27 19:00:10|196973.1|196848.1|196975.6|196850.6|196978.3|196853.3|196973.1|196848.1|18
1727463620000|2024-09-27 19:00:20|196974.5|196849.5|196975.8|196850.8|196977.8|196852.8|196974.5|196849.5|7
1727463630000|2024-09-27 19:00:30|196971.2|196846.2|196971.2|196846.2|196971.2|196846.2|196971.2|196846.2|1
1727463640000|2024-09-27 19:00:40|196973.2|196848.2|196971.5|196846.5|196977.2|196852.2|196971.5|196846.5|6
1727463650000|2024-09-27 19:00:50|196971.2|196846.2|196974|196849|196978.5|196853.5|196971.2|196846.2|5
1727463660000|2024-09-27 19:01:00|196974.2|196849.2|196973.6|196848.6|196981.8|196856.8|196970.7|196845.7|10
1727463670000|2024-09-27 19:01:10|196980.4|196855.4|196977.4|196852.4|196980.4|196855.4|196972.7|196847.7|16
1727463680000|2024-09-27 19:01:20|196973.6|196848.6|196970|196845|196979.2|196854.2|196970|196845|27
1727463690000|2024-09-27 19:01:30|196971.2|196846.2|196978.2|196853.2|196978.2|196853.2|196969.6|196844.6|13
1727463700000|2024-09-27 19:01:40|196977.2|196852.2|196974.8|196849.8|196981.7|196856.7|196971|196846|21
1727463710000|2024-09-27 19:01:50|196979.9|196854.9|196934.5|196809.5|196980.2|196855.2|196934.5|196809.5|17
1727463720000|2024-09-27 19:02:00|196929.5|196804.5|196934.4|196809.4|196941.2|196816.2|196929.5|196804.5|22
1727463730000|2024-09-27 19:02:10|196932.2|196807.2|196932.4|196807.4|196936.7|196811.7|196930.6|196805.6|19
1727463740000|2024-09-27 19:02:20|196935.4|196810.4|196935.5|196810.5|196940.6|196815.6|196930.3|196805.3|22
1727463750000|2024-09-27 19:02:30|196939.8|196814.8|196949.5|196824.5|196964.9|196839.9|196931.8|196806.8|16
1727463760000|2024-09-27 19:02:40|196953.6|196828.6|196967|196842|196967.7|196842.7|196949.5|196824.5|10
1727463770000|2024-09-27 19:02:50|196963.1|196838.1|196966.9|196841.9|196969.5|196844.5|196960.7|196835.7|15
1727463780000|2024-09-27 19:03:00|196967.5|196842.5|196969.8|196844.8|196970.5|196845.5|196959.6|196834.6|22
1727463790000|2024-09-27 19:03:10|196969.4|196844.4|196969.9|196844.9|196969.9|196844.9|196965.9|196840.9|11
1727463800000|2024-09-27 19:03:20|196966|196841|196973.7|196848.7|196974.2|196849.2|196966|196841|6
1727463810000|2024-09-27 19:03:30|196973.3|196848.3|196968.3|196843.3|196973.3|196848.3|196965.4|196840.4|7
1727463820000|2024-09-27 19:03:40|196970.3|196845.3|196968.2|196843.2|196970.3|196845.3|196968.1|196843.1|8
1727463830000|2024-09-27 19:03:50|196970.2|196845.2|196971.4|196846.4|196971.4|196846.4|196968.6|196843.6|6
1727463840000|2024-09-27 19:04:00|196972|196847|196971.3|196846.3|196972.5|196847.5|196968.5|196843.5|9
1727463850000|2024-09-27 19:04:10|196970.1|196845.1|196941.4|196816.4|196970.1|196845.1|196940.7|196815.7|12
1727463860000|2024-09-27 19:04:20|196941.3|196816.3|196941.8|196816.8|196941.9|196816.9|196939.8|196814.8|5
1727463870000|2024-09-27 19:04:30|196940.3|196815.3|196938.6|196813.6|196940.9|196815.9|196937.6|196812.6|7
1727463880000|2024-09-27 19:04:40|196938.1|196813.1|196937.8|196812.8|196938.8|196813.8|196935.7|196810.7|9
1727463890000|2024-09-27 19:04:50|196937.9|196812.9|196938.7|196813.7|196938.7|196813.7|196937.9|196812.9|2
1727463900000|2024-09-27 19:05:00|196938.3|196813.3|196939.1|196814.1|196939.7|196814.7|196936.5|196811.5|14
1727463910000|2024-09-27 19:05:10|196939.2|196814.2|196936|196811|196939.8|196814.8|196935.4|196810.4|12
1727463920000|2024-09-27 19:05:20|196937.5|196812.5|196932.1|196807.1|196937.5|196812.5|196929.8|196804.8|9
1727463930000|2024-09-27 19:05:30|196930.7|196805.7|196901.8|196776.8|196932|196807|196894.3|196769.3|21
1727463940000|2024-09-27 19:05:40|196901.1|196776.1|196899|196774|196901.1|196776.1|196899|196774|10
1727463950000|2024-09-27 19:05:50|196900.9|196775.9|196899.3|196774.3|196900.9|196775.9|196899.1|196774.1|8
1727463960000|2024-09-27 19:06:00|196899|196774|196904.4|196779.4|196907.4|196782.4|196899|196774|10
1727463970000|2024-09-27 19:06:10|196907.7|196782.7|196893.8|196768.8|196907.7|196782.7|196893.8|196768.8|13
1727463980000|2024-09-27 19:06:20|196894.7|196769.7|196896.5|196771.5|196898.3|196773.3|196894.1|196769.1|15
1727463990000|2024-09-27 19:06:30|196896.2|196771.2|196902.5|196777.5|196902.5|196777.5|196896.2|196771.2|12
1727464000000|2024-09-27 19:06:40|196903.9|196778.9|196900.2|196775.2|196928.4|196803.4|196900.2|196775.2|15
1727464010000|2024-09-27 19:06:50|196899.7|196774.7|196899.1|196774.1|196900.7|196775.7|196898.4|196773.4|8
1727464020000|2024-09-27 19:07:00|196898.5|196773.5|196902.9|196777.9|196903.2|196778.2|196898|196773|12
1727464030000|2024-09-27 19:07:10|196899.9|196774.9|196906.5|196781.5|196906.5|196781.5|196899.9|196774.9|5
1727464040000|2024-09-27 19:07:20|196910.4|196785.4|196911.3|196786.3|196912|196787|196909.4|196784.4|11
1727464050000|2024-09-27 19:07:30|196911.4|196786.4|196910.2|196785.2|196913.9|196788.9|196908.6|196783.6|9
1727464060000|2024-09-27 19:07:40|196912|196787|196935.5|196810.5|196940.8|196815.8|196912|196787|11
1727464070000|2024-09-27 19:07:50|196935|196810|197022.5|196897.5|197022.5|196897.5|196933.1|196808.1|27
1727464080000|2024-09-27 19:08:00|197022.7|196897.7|197064.5|196939.5|197071.7|196946.7|197022.7|196897.7|15
1727464090000|2024-09-27 19:08:10|197074.4|196949.4|197107|196982|197120.3|196995.3|197070|196945|13
1727464100000|2024-09-27 19:08:20|197109|196984|197173.6|197048.6|197181.6|197056.6|197109|196984|20
1727464110000|2024-09-27 19:08:30|197178.4|197053.4|197169.3|197044.3|197178.4|197053.4|197169.3|197044.3|16
1727464120000|2024-09-27 19:08:40|197173.1|197048.1|197256.5|197131.5|197256.5|197131.5|197160|197035|19
1727464130000|2024-09-27 19:08:50|197250.9|197125.9|197263.2|197138.2|197263.2|197138.2|197250.6|197125.6|9
1727464140000|2024-09-27 19:09:00|197258.8|197133.8|197295.1|197170.1|197297.4|197172.4|197258.8|197133.8|13
1727464150000|2024-09-27 19:09:10|197294|197169|197302|197177|197313|197188|197252.9|197127.9|16
1727464160000|2024-09-27 19:09:20|197301.7|197176.7|197387.8|197262.8|197388.3|197263.3|197301.7|197176.7|28
1727464170000|2024-09-27 19:09:30|197386.1|197261.1|197427.8|197302.8|197430.3|197305.3|197376.2|197251.2|21
1727464180000|2024-09-27 19:09:40|197428.3|197303.3|197431.9|197306.9|197450.5|197325.5|197402.3|197277.3|19
1727464190000|2024-09-27 19:09:50|197434.4|197309.4|197490.8|197365.8|197504.5|197379.5|197434.4|197309.4|11
1727464200000|2024-09-27 19:10:00|197491.8|197366.8|197546.2|197421.2|197546.2|197421.2|197491.8|197366.8|22
1727464210000|2024-09-27 19:10:10|197534.4|197409.4|197520.8|197395.8|197587.8|197462.8|197515.6|197390.6|19
1727464220000|2024-09-27 19:10:20|197517.9|197392.9|197511.4|197386.4|197520|197395|197491.6|197366.6|28
1727464230000|2024-09-27 19:10:30|197508.8|197383.8|197504.3|197379.3|197518.9|197393.9|197502.6|197377.6|28
1727464240000|2024-09-27 19:10:40|197504.4|197379.4|197511.9|197386.9|197514.2|197389.2|197503.1|197378.1|22
1727464250000|2024-09-27 19:10:50|197513.3|197388.3|197581.6|197456.6|197581.6|197456.6|197507.2|197382.2|23
1727464260000|2024-09-27 19:11:00|197579.1|197454.1|197635.8|197510.8|197648.6|197523.6|197578.7|197453.7|18
1727464270000|2024-09-27 19:11:10|197635.9|197510.9|197591.9|197466.9|197638.3|197513.3|197532.4|197407.4|20
1727464280000|2024-09-27 19:11:20|197591.3|197466.3|197555.1|197430.1|197591.3|197466.3|197547.7|197422.7|26
1727464290000|2024-09-27 19:11:30|197553.7|197428.7|197522.2|197397.2|197553.7|197428.7|197518.7|197393.7|14
1727464300000|2024-09-27 19:11:40|197525.4|197400.4|197527.1|197402.1|197533.1|197408.1|197525.4|197400.4|11
1727464310000|2024-09-27 19:11:50|197527.2|197402.2|197538.3|197413.3|197539.4|197414.4|197521.3|197396.3|15
1727464320000|2024-09-27 19:12:00|197536.6|197411.6|197600.9|197475.9|197604|197479|197534.5|197409.5|19
1727464330000|2024-09-27 19:12:10|197601.3|197476.3|197509.5|197384.5|197613.1|197488.1|197509.5|197384.5|24
1727464340000|2024-09-27 19:12:20|197471.9|197346.9|197449.3|197324.3|197492.9|197367.9|197449.2|197324.2|24
1727464350000|2024-09-27 19:12:30|197450.3|197325.3|197460.3|197335.3|197461.7|197336.7|197450.3|197325.3|19
1727464360000|2024-09-27 19:12:40|197457.7|197332.7|197502.8|197377.8|197509.7|197384.7|197433.7|197308.7|18
1727464370000|2024-09-27 19:12:50|197503.3|197378.3|197452.3|197327.3|197503.3|197378.3|197440.2|197315.2|18
1727464380000|2024-09-27 19:13:00|197456|197331|197470.1|197345.1|197471.2|197346.2|197451.6|197326.6|12
1727464390000|2024-09-27 19:13:10|197471.2|197346.2|197468.3|197343.3|197473.5|197348.5|197468.3|197343.3|13
1727464400000|2024-09-27 19:13:20|197469.2|197344.2|197477.4|197352.4|197481.4|197356.4|197468.9|197343.9|14
1727464410000|2024-09-27 19:13:30|197477.1|197352.1|197475|197350|197479.1|197354.1|197468.9|197343.9|15
1727464420000|2024-09-27 19:13:40|197474.6|197349.6|197466.1|197341.1|197478.2|197353.2|197466.1|197341.1|16
1727464430000|2024-09-27 19:13:50|197470.9|197345.9|197444|197319|197474|197349|197441|197316|20
1727464440000|2024-09-27 19:14:00|197442|197317|197451.4|197326.4|197454.5|197329.5|197442|197317|20
1727464450000|2024-09-27 19:14:10|197451.2|197326.2|197412.5|197287.5|197451.2|197326.2|197408|197283|10
1727464460000|2024-09-27 19:14:20|197412.9|197287.9|197399.7|197274.7|197422.9|197297.9|197399.7|197274.7|8
1727464470000|2024-09-27 19:14:30|197402.7|197277.7|197431.7|197306.7|197432|197307|197402|197277|13
1727464480000|2024-09-27 19:14:40|197430.3|197305.3|197401.7|197276.7|197431.9|197306.9|197401.7|197276.7|38
1727464490000|2024-09-27 19:14:50|197404.2|197279.2|197483.1|197358.1|197483.1|197358.1|197384|197259|26
1727464500000|2024-09-27 19:15:00|197483.7|197358.7|197488.6|197363.6|197495.8|197370.8|197481.6|197356.6|23
1727464510000|2024-09-27 19:15:10|197489.9|197364.9|197492.3|197367.3|197498.7|197373.7|197485|197360|14
1727464520000|2024-09-27 19:15:20|197488.6|197363.6|197493.3|197368.3|197493.5|197368.5|197488.6|197363.6|17
1727464530000|2024-09-27 19:15:30|197488.9|197363.9|197480.7|197355.7|197491.3|197366.3|197477.8|197352.8|15
1727464540000|2024-09-27 19:15:40|197478.2|197353.2|197547|197422|197548.2|197423.2|197476.3|197351.3|16
1727464550000|2024-09-27 19:15:50|197554.4|197429.4|197557.9|197432.9|197559.1|197434.1|197541.5|197416.5|18
1727464560000|2024-09-27 19:16:00|197559.3|197434.3|197533.4|197408.4|197592.1|197467.1|197530.5|197405.5|23
1727464570000|2024-09-27 19:16:10|197535.7|197410.7|197539|197414|197539.4|197414.4|197522.4|197397.4|16
1727464580000|2024-09-27 19:16:20|197539.8|197414.8|197556.6|197431.6|197556.6|197431.6|197530.1|197405.1|22
1727464590000|2024-09-27 19:16:30|197560.3|197435.3|197547.9|197422.9|197560.3|197435.3|197543.8|197418.8|37
1727464600000|2024-09-27 19:16:40|197548|197423|197547|197422|197552|197427|197546.5|197421.5|34
1727464610000|2024-09-27 19:16:50|197546.8|197421.8|197546.9|197421.9|197548|197423|197545.1|197420.1|30
1727464620000|2024-09-27 19:17:00|197530.5|197405.5|197525.6|197400.6|197530.5|197405.5|197517.8|197392.8|26
1727464630000|2024-09-27 19:17:10|197524.6|197399.6|197489.1|197364.1|197524.6|197399.6|197487.6|197362.6|15
1727464640000|2024-09-27 19:17:20|197487.7|197362.7|197421.4|197296.4|197488.7|197363.7|197420.4|197295.4|13
1727464650000|2024-09-27 19:17:30|197421.6|197296.6|197408.6|197283.6|197426.7|197301.7|197406.6|197281.6|24
1727464660000|2024-09-27 19:17:40|197406|197281|197397.2|197272.2|197406|197281|197397.2|197272.2|4
1727464670000|2024-09-27 19:17:50|197394.8|197269.8|197399.7|197274.7|197400.2|197275.2|197394.8|197269.8|6
1727464680000|2024-09-27 19:18:00|197400.2|197275.2|197272.7|197147.7|197400.9|197275.9|197272.7|197147.7|19
1727464690000|2024-09-27 19:18:10|197275.1|197150.1|197307|197182|197317.8|197192.8|197234.6|197109.6|22
1727464700000|2024-09-27 19:18:20|197306.7|197181.7|197312.9|197187.9|197314|197189|197300.3|197175.3|20
1727464710000|2024-09-27 19:18:30|197312.7|197187.7|197420.6|197295.6|197422|197297|197312.7|197187.7|23
1727464720000|2024-09-27 19:18:40|197420.8|197295.8|197387.3|197262.3|197420.8|197295.8|197381.9|197256.9|18
1727464730000|2024-09-27 19:18:50|197392|197267|197387.3|197262.3|197392.3|197267.3|197387.3|197262.3|11
1727464740000|2024-09-27 19:19:00|197387.7|197262.7|197422.7|197297.7|197436.3|197311.3|197387.7|197262.7|20
1727464750000|2024-09-27 19:19:10|197423|197298|197402.3|197277.3|197423.3|197298.3|197395|197270|21
1727464760000|2024-09-27 19:19:20|197403.2|197278.2|197418|197293|197421.3|197296.3|197403.2|197278.2|11
1727464770000|2024-09-27 19:19:30|197415.9|197290.9|197393.6|197268.6|197415.9|197290.9|197392.9|197267.9|20
1727464780000|2024-09-27 19:19:40|197394.8|197269.8|197403.1|197278.1|197405.9|197280.9|197394.5|197269.5|19
1727464790000|2024-09-27 19:19:50|197405.3|197280.3|197366.9|197241.9|197405.3|197280.3|197366.1|197241.1|24
1727464800000|2024-09-27 19:20:00|197363.4|197238.4|197313.7|197188.7|197364|197239|197307.8|197182.8|26
1727464810000|2024-09-27 19:20:10|197312.5|197187.5|197335.6|197210.6|197335.6|197210.6|197311.1|197186.1|23
1727464820000|2024-09-27 19:20:20|197331.6|197206.6|197329.9|197204.9|197333.3|197208.3|197320.5|197195.5|12
1727464830000|2024-09-27 19:20:30|197329.3|197204.3|197329.5|197204.5|197329.7|197204.7|197327.8|197202.8|4
1727464840000|2024-09-27 19:20:40|197328.1|197203.1|197326.6|197201.6|197332.8|197207.8|197324.5|197199.5|16
1727464850000|2024-09-27 19:20:50|197325.3|197200.3|197320.2|197195.2|197326.4|197201.4|197313.9|197188.9|15
1727464860000|2024-09-27 19:21:00|197320.7|197195.7|197328.4|197203.4|197335.6|197210.6|197320.7|197195.7|10
1727464870000|2024-09-27 19:21:10|197326.9|197201.9|197327|197202|197334.1|197209.1|197318.2|197193.2|20
1727464880000|2024-09-27 19:21:20|197327.1|197202.1|197324.5|197199.5|197328.8|197203.8|197322.2|197197.2|22
1727464890000|2024-09-27 19:21:30|197331.1|197206.1|197333.4|197208.4|197333.6|197208.6|197328.3|197203.3|14
1727464900000|2024-09-27 19:21:40|197332.4|197207.4|197330.5|197205.5|197337.5|197212.5|197320.1|197195.1|14
1727464910000|2024-09-27 19:21:50|197330|197205|197324.5|197199.5|197330|197205|197321.5|197196.5|17
1727464920000|2024-09-27 19:22:00|197322.3|197197.3|197324.7|197199.7|197328.3|197203.3|197321.7|197196.7|11
1727464930000|2024-09-27 19:22:10|197326|197201|197339.1|197214.1|197339.1|197214.1|197324.5|197199.5|15
1727464940000|2024-09-27 19:22:20|197337.5|197212.5|197327.3|197202.3|197337.5|197212.5|197325.6|197200.6|7
1727464950000|2024-09-27 19:22:30|197331.7|197206.7|197330.6|197205.6|197333.9|197208.9|197325.4|197200.4|6
1727464960000|2024-09-27 19:22:40|197328.5|197203.5|197367.2|197242.2|197378|197253|197328.5|197203.5|14
1727464970000|2024-09-27 19:22:50|197368.3|197243.3|197393.6|197268.6|197396|197271|197368.3|197243.3|18
1727464980000|2024-09-27 19:23:00|197396.7|197271.7|197392.9|197267.9|197425.2|197300.2|197390.5|197265.5|17
1727464990000|2024-09-27 19:23:10|197392.6|197267.6|197392.8|197267.8|197397.6|197272.6|197388.7|197263.7|18
1727465000000|2024-09-27 19:23:20|197392.9|197267.9|197332.4|197207.4|197395.1|197270.1|197330.1|197205.1|25
1727465010000|2024-09-27 19:23:30|197334.1|197209.1|197349.7|197224.7|197354.8|197229.8|197334.1|197209.1|30
1727465020000|2024-09-27 19:23:40|197354.9|197229.9|197365.6|197240.6|197388.9|197263.9|197354.9|197229.9|34
1727465030000|2024-09-27 19:23:50|197361.7|197236.7|197326.5|197276.5|197368|197279.4|197319.9|197228.6|28
1727465040000|2024-09-27 19:24:00|197328.5|197278.5|197341.6|197216.6|197358.7|197278.5|197306.6|197216.6|38
1727465050000|2024-09-27 19:24:10|197300.2|197250.2|197314|197189|197333.5|197250.4|197300.2|197189|17
1727465060000|2024-09-27 19:24:20|197318.5|197193.5|197326.3|197201.3|197329.3|197204.3|197315.7|197190.7|22
1727465070000|2024-09-27 19:24:30|197327.6|197202.6|197330|197205|197330|197205|197325.8|197200.8|16
1727465080000|2024-09-27 19:24:40|197328.3|197203.3|197323.2|197198.2|197328.3|197203.3|197323.2|197198.2|11
1727465090000|2024-09-27 19:24:50|197319.9|197194.9|197310.2|197185.2|197319.9|197232.4|197280.3|197185.2|5
1727465100000|2024-09-27 19:25:00|197310.1|197185.1|197311.3|197186.3|197322.2|197197.2|197310.1|197185.1|18
1727465110000|2024-09-27 19:25:10|197310.7|197185.7|197307|197182|197313.3|197188.3|197294.9|197169.9|13
1727465120000|2024-09-27 19:25:20|197301|197176|197259.7|197134.7|197305.9|197180.9|197257.2|197132.2|12
1727465130000|2024-09-27 19:25:30|197214.6|197089.6|197234.9|197109.9|197235.2|197110.2|197203|197078|24
1727465140000|2024-09-27 19:25:40|197236.2|197111.2|197233.3|197108.3|197236.2|197111.2|197229|197104|9
1727465150000|2024-09-27 19:25:50|197232.1|197107.1|197239.7|197114.7|197242.7|197117.7|197230.4|197105.4|19
1727465160000|2024-09-27 19:26:00|197238.4|197113.4|197242.3|197117.3|197250.8|197125.8|197217.4|197092.4|16
1727465170000|2024-09-27 19:26:10|197243.1|197118.1|197224.4|197099.4|197243.1|197118.1|197218.3|197093.3|14
1727465180000|2024-09-27 19:26:20|197223|197098|197220.3|197095.3|197223|197098|197217.6|197092.6|7
1727465190000|2024-09-27 19:26:30|197184.4|197059.4|197199.7|197074.7|197218.8|197093.8|197134.6|197009.6|25
1727465200000|2024-09-27 19:26:40|197200.8|197075.8|197211.9|197086.9|197213.8|197088.8|197200.8|197075.8|11
1727465210000|2024-09-27 19:26:50|197212|197087|197204.7|197079.7|197213.3|197088.3|197198.3|197073.3|11
1727465220000|2024-09-27 19:27:00|197206.8|197081.8|197164.9|197039.9|197214.7|197089.7|197164.9|197039.9|16
1727465230000|2024-09-27 19:27:10|197165.5|197040.5|197170.1|197045.1|197170.1|197045.1|197163.8|197038.8|6
1727465240000|2024-09-27 19:27:20|197171.2|197046.2|197175.6|197050.6|197177.6|197052.6|197171.2|197046.2|6
1727465250000|2024-09-27 19:27:30|197174.5|197049.5|197185.8|197060.8|197186.8|197061.8|197174.5|197049.5|15
1727465260000|2024-09-27 19:27:40|197185.9|197060.9|197184.2|197059.2|197186.7|197061.7|197181.7|197056.7|11
1727465270000|2024-09-27 19:27:50|197184.3|197059.3|197183.2|197058.2|197188.1|197063.1|197183.2|197058.2|9
1727465280000|2024-09-27 19:28:00|197193|197068|197203.5|197078.5|197208.4|197083.4|197188.8|197063.8|20
1727465290000|2024-09-27 19:28:10|197203|197078|197290.6|197165.6|197299.6|197174.6|197202.6|197077.6|30
1727465300000|2024-09-27 19:28:20|197290.9|197165.9|197292.3|197167.3|197303|197178|197288.2|197163.2|19
1727465310000|2024-09-27 19:28:30|197293.2|197168.2|197312.2|197187.2|197313.6|197188.6|197292.1|197167.1|14
1727465320000|2024-09-27 19:28:40|197313.2|197188.2|197330.2|197205.2|197333.2|197208.2|197313.2|197188.2|12
1727465330000|2024-09-27 19:28:50|197331|197206|197296|197171|197331|197206|197296|197171|17
1727465340000|2024-09-27 19:29:00|197297.1|197172.1|197288.1|197163.1|197297.1|197172.1|197285.9|197160.9|4
1727465350000|2024-09-27 19:29:10|197286.2|197161.2|197279.7|197154.7|197286.8|197161.8|197275.1|197150.1|19
1727465360000|2024-09-27 19:29:20|197280.1|197155.1|197288.2|197163.2|197291.5|197166.5|197275.1|197150.1|25
1727465370000|2024-09-27 19:29:30|197288.3|197163.3|197280.5|197155.5|197292.2|197167.2|197272.3|197147.3|15
1727465380000|2024-09-27 19:29:40|197285.7|197160.7|197289.7|197164.7|197289.7|197164.7|197275.5|197150.5|28
1727465390000|2024-09-27 19:29:50|197290.7|197165.7|197287.2|197162.2|197290.7|197165.7|197278.3|197153.3|16
1727465400000|2024-09-27 19:30:00|197277.6|197152.6|197285.9|197160.9|197298.2|197173.2|197277.6|197152.6|20
1727465410000|2024-09-27 19:30:10|197255|197130|197250.6|197125.6|197255|197130|197238.7|197113.7|20
1727465420000|2024-09-27 19:30:20|197249.1|197124.1|197249.9|197124.9|197252.9|197127.9|197244.5|197119.5|13
1727465430000|2024-09-27 19:30:30|197246|197121|197249.6|197124.6|197260.8|197135.8|197246|197121|24
1727465440000|2024-09-27 19:30:40|197249.4|197124.4|197248.4|197123.4|197251.9|197126.9|197244.5|197119.5|17
1727465450000|2024-09-27 19:30:50|197249.8|197124.8|197251.6|197126.6|197261.9|197136.9|197247.5|197122.5|21
1727465460000|2024-09-27 19:31:00|197256|197131|197261.1|197136.1|197262.4|197137.4|197250.2|197125.2|19
1727465470000|2024-09-27 19:31:10|197259.9|197134.9|197215.4|197090.4|197265.8|197140.8|197215.4|197090.4|23
1727465480000|2024-09-27 19:31:20|197215.2|197090.2|197150.8|197100.8|197215.2|197108.2|197150.8|197081.9|16
1727465490000|2024-09-27 19:31:30|197157.7|197107.7|197196|197071|197196.7|197108.3|197150|197063.4|38
1727465500000|2024-09-27 19:31:40|197196.3|197071.3|197208.3|197083.3|197208.9|197083.9|197195.3|197070.3|11
1727465510000|2024-09-27 19:31:50|197207.7|197082.7|197209.8|197084.8|197209.8|197084.8|197206.2|197081.2|11
1727465520000|2024-09-27 19:32:00|197210.1|197085.1|197217|197092|197218.8|197093.8|197210.1|197085.1|19
1727465530000|2024-09-27 19:32:10|197216.3|197091.3|197210.2|197085.2|197217.2|197092.2|197207.9|197082.9|21
1727465540000|2024-09-27 19:32:20|197212.9|197087.9|197209|197084|197212.9|197087.9|197206.2|197081.2|16
1727465550000|2024-09-27 19:32:30|197210.4|197085.4|197208.7|197083.7|197210.5|197085.5|197208.5|197083.5|8
1727465560000|2024-09-27 19:32:40|197208.3|197083.3|197168.3|197043.3|197211.9|197086.9|197168.3|197043.3|17
1727465570000|2024-09-27 19:32:50|197167.9|197042.9|197169.3|197044.3|197169.3|197044.3|197167.9|197042.9|3
1727465580000|2024-09-27 19:33:00|197166.1|197041.1|197166|197041|197166.1|197041.1|197166|197041|2
1727465590000|2024-09-27 19:33:10|197165.8|197040.8|197175.4|197050.4|197180.2|197055.2|197164.9|197039.9|9
1727465600000|2024-09-27 19:33:20|197176.3|197051.3|197196.6|197071.6|197198.4|197073.4|197173.3|197048.3|29
1727465610000|2024-09-27 19:33:30|197194.9|197069.9|197199.7|197074.7|197200.1|197075.1|197190.2|197065.2|39
1727465620000|2024-09-27 19:33:40|197199.6|197074.6|197193.6|197068.6|197199.6|197074.6|197191.4|197066.4|35
1727465630000|2024-09-27 19:33:50|197193.3|197068.3|197205.6|197080.6|197208|197083|197193|197068|36
1727465640000|2024-09-27 19:34:00|197207.6|197082.6|197204.4|197079.4|197207.6|197082.6|197200.9|197075.9|36
1727465650000|2024-09-27 19:34:10|197204.7|197079.7|197208.1|197083.1|197210.8|197085.8|197200.7|197075.7|37
1727465660000|2024-09-27 19:34:20|197209.9|197084.9|197203.9|197078.9|197209.9|197084.9|197201.6|197076.6|27
1727465670000|2024-09-27 19:34:30|197203.5|197078.5|197193.1|197068.1|197204.2|197079.2|197191.7|197066.7|22
1727465680000|2024-09-27 19:34:40|197194.8|197069.8|197165.5|197040.5|197194.8|197069.8|197164.4|197039.4|13
1727465700000|2024-09-27 19:35:00|197165.6|197040.6|197133|197008|197165.6|197040.6|197131.2|197006.2|9
1727465710000|2024-09-27 19:35:10|197131.9|197006.9|197133.3|197008.3|197137|197012|197130.6|197005.6|6
1727465720000|2024-09-27 19:35:20|197132.7|197007.7|197169.2|197044.2|197169.2|197044.2|197132.7|197007.7|13
1727465730000|2024-09-27 19:35:30|197169|197044|197171.6|197046.6|197172.9|197047.9|197169|197044|11
1727465740000|2024-09-27 19:35:40|197171.8|197046.8|197167.9|197042.9|197173|197048|197167.9|197042.9|14
1727465750000|2024-09-27 19:35:50|197168.4|197043.4|197174.8|197049.8|197174.8|197049.8|197162.7|197037.7|11
1727465760000|2024-09-27 19:36:00|197175.3|197050.3|197172.4|197047.4|197175.6|197050.6|197170.8|197045.8|26
1727465770000|2024-09-27 19:36:10|197173.5|197048.5|197190.1|197065.1|197193.9|197068.9|197173.5|197048.5|28
1727465780000|2024-09-27 19:36:20|197192.6|197067.6|197201.1|197076.1|197201.8|197076.8|197190.2|197065.2|19
1727465790000|2024-09-27 19:36:30|197201.5|197076.5|197202.9|197077.9|197205.8|197080.8|197197.1|197072.1|24
1727465800000|2024-09-27 19:36:40|197201.9|197076.9|197202.3|197077.3|197206|197081|197201.7|197076.7|11
1727465810000|2024-09-27 19:36:50|197204.6|197079.6|197203.7|197078.7|197205.4|197080.4|197201.8|197076.8|8
1727465820000|2024-09-27 19:37:00|197204.3|197079.3|197200.8|197075.8|197204.6|197079.6|197200|197075|9
1727465830000|2024-09-27 19:37:10|197201.5|197076.5|197208.8|197083.8|197208.8|197083.8|197200.6|197075.6|6
1727465840000|2024-09-27 19:37:20|197168.4|197118.4|197263.1|197138.1|197264.5|197159.2|197168.4|197118.4|35
1727465850000|2024-09-27 19:37:30|197260.7|197135.7|197210.5|197085.5|197264.8|197139.8|197210.5|197085.5|13
1727465860000|2024-09-27 19:37:40|197215.7|197090.7|197220.6|197095.6|197226.2|197101.2|197214.8|197089.8|35
1727465870000|2024-09-27 19:37:50|197219.6|197094.6|197200.8|197150.8|197248.5|197150.8|197182|197090|36
1727465880000|2024-09-27 19:38:00|197242.7|197117.7|197251|197126|197255.9|197130.9|197242.7|197117.7|29
1727465890000|2024-09-27 19:38:10|197252.7|197127.7|197232.1|197107.1|197253.7|197128.7|197217.4|197092.4|33
1727465900000|2024-09-27 19:38:20|197232.4|197107.4|197227.9|197102.9|197239.1|197114.1|197224.4|197099.4|38
1727465910000|2024-09-27 19:38:30|197228.4|197103.4|197230.8|197105.8|197236|197111|197223.8|197098.8|36
1727465920000|2024-09-27 19:38:40|197231.1|197106.1|197252.7|197127.7|197261.2|197136.2|197227.2|197102.2|38
1727465930000|2024-09-27 19:38:50|197256.6|197131.6|197272.4|197147.4|197287.6|197162.6|197254.8|197129.8|21
1727465940000|2024-09-27 19:39:00|197272.6|197147.6|197266.4|197141.4|197272.6|197147.6|197265.7|197140.7|31
1727465950000|2024-09-27 19:39:10|197266.1|197141.1|197276.7|197151.7|197282.3|197157.3|197265.4|197140.4|27
1727465960000|2024-09-27 19:39:20|197275|197150|197269.9|197144.9|197275|197150|197266.3|197141.3|21
1727465970000|2024-09-27 19:39:30|197267.2|197142.2|197268.6|197143.6|197270.7|197145.7|197267.2|197142.2|20
1727465980000|2024-09-27 19:39:40|197269.6|197144.6|197267.5|197142.5|197270.9|197145.9|197266.7|197141.7|31
1727465990000|2024-09-27 19:39:50|197270.1|197145.1|197241.7|197191.7|197271.9|197192.9|197233.2|197142.1|25
1727466000000|2024-09-27 19:40:00|197242.1|197192.1|197241.8|197191.8|197244|197194|197241.8|197191.8|5
1727466010000|2024-09-27 19:40:10|197243.5|197193.5|197219.2|197169.2|197246|197196|197215.8|197165.8|13
1727466020000|2024-09-27 19:40:20|197218.3|197168.3|197235.9|197110.9|197239.3|197168.3|197218.3|197101.9|24
1727466030000|2024-09-27 19:40:30|197234|197109|197249.3|197124.3|197252.4|197127.4|197232.2|197107.2|38
1727466040000|2024-09-27 19:40:40|197252.3|197127.3|197249.6|197124.6|197253|197128|197246.5|197121.5|19
1727466050000|2024-09-27 19:40:50|197251.3|197126.3|197249.8|197124.8|197252.6|197127.6|197246.2|197121.2|14
1727466060000|2024-09-27 19:41:00|197250.1|197125.1|197235.3|197110.3|197253.3|197128.3|197231.9|197106.9|32
1727466070000|2024-09-27 19:41:10|197233.3|197108.3|197234.6|197109.6|197245.4|197120.4|197228.5|197103.5|39
1727466080000|2024-09-27 19:41:20|197238.4|197113.4|197232.7|197107.7|197240.6|197115.6|197227.9|197102.9|36
1727466090000|2024-09-27 19:41:30|197235.2|197110.2|197235.8|197110.8|197240.9|197115.9|197228|197103|40
1727466100000|2024-09-27 19:41:40|197236.3|197111.3|197237.9|197112.9|197244|197119|197233.1|197108.1|40
1727466110000|2024-09-27 19:41:50|197236.1|197111.1|197244.8|197119.8|197247.1|197122.1|197230.8|197105.8|22
1727466120000|2024-09-27 19:42:00|197243.6|197118.6|197248.2|197123.2|197248.2|197123.2|197242.4|197117.4|15
1727466130000|2024-09-27 19:42:10|197250.4|197125.4|197248.6|197123.6|197252.2|197127.2|197241.9|197116.9|19
1727466140000|2024-09-27 19:42:20|197249.7|197124.7|197262.6|197137.6|197262.6|197137.6|197246.4|197121.4|35
1727466150000|2024-09-27 19:42:30|197248.7|197123.7|197249.1|197124.1|197259.7|197134.7|197241.1|197116.1|40
1727466160000|2024-09-27 19:42:40|197248.6|197123.6|197243.3|197118.3|197250|197125|197238|197113|37
1727466170000|2024-09-27 19:42:50|197246.7|197121.7|197254.1|197129.1|197254.1|197129.1|197243|197118|35
1727466180000|2024-09-27 19:43:00|197255.5|197130.5|197251.3|197126.3|197255.5|197130.5|197244.2|197119.2|25
1727466190000|2024-09-27 19:43:10|197248.9|197123.9|197246|197121|197253|197128|197242.6|197117.6|38
1727466200000|2024-09-27 19:43:20|197248.2|197123.2|197216.4|197091.4|197249.1|197124.1|197216.4|197091.4|22
1727466210000|2024-09-27 19:43:30|197220|197095|197212|197087|197220|197095|197209.7|197084.7|15
1727466220000|2024-09-27 19:43:40|197212.5|197087.5|197213.6|197088.6|197213.9|197088.9|197212.1|197087.1|11
1727466230000|2024-09-27 19:43:50|197214.6|197089.6|197141.7|197016.7|197214.6|197089.6|197135.3|197010.3|26
1727466240000|2024-09-27 19:44:00|197135.9|197010.9|197136.2|197011.2|197143|197018|197135.5|197010.5|15
1727466250000|2024-09-27 19:44:10|197138.1|197013.1|197101.4|197051.4|197147.3|197051.6|197101.4|197013.1|13
1727466260000|2024-09-27 19:44:20|197102|197052|197139.2|197014.2|197139.6|197052|197100.3|197014.2|6
1727466270000|2024-09-27 19:44:30|197138.9|197013.9|197137.6|197012.6|197138.9|197013.9|197136.4|197011.4|9
1727466280000|2024-09-27 19:44:40|197138.5|197013.5|197141.4|197016.4|197141.5|197016.5|197138.5|197013.5|4
1727466290000|2024-09-27 19:44:50|197140.2|197015.2|197141.2|197016.2|197141.2|197016.2|197139.2|197014.2|6
1727466300000|2024-09-27 19:45:00|197139.1|197014.1|197105.2|197055.2|197141.2|197055.2|197105.2|197014.1|4
1727466310000|2024-09-27 19:45:10|197105.1|197055.1|197100.4|197050.4|197105.1|197055.1|197100.4|197050.4|4
1727466330000|2024-09-27 19:45:30|197100.5|197050.5|197108.7|197058.7|197111.3|197061.3|197075.1|197025.1|16
1727466340000|2024-09-27 19:45:40|197109.9|197059.9|197141.1|197091.1|197146.7|197096.7|197107.5|197057.5|8
1727466350000|2024-09-27 19:45:50|197139.4|197089.4|197141.1|197091.1|197142.4|197092.4|197138.8|197088.8|17
1727466360000|2024-09-27 19:46:00|197142.9|197092.9|197143.3|197093.3|197143.3|197093.3|197137.7|197087.7|11
1727466370000|2024-09-27 19:46:10|197138.2|197088.2|197142.4|197092.4|197143.2|197093.2|197136.5|197086.5|18
1727466380000|2024-09-27 19:46:20|197141|197091|197142.4|197092.4|197143.4|197093.4|197136.6|197086.6|18
1727466390000|2024-09-27 19:46:30|197139.5|197089.5|197181.5|197056.5|197187.4|197089.5|197136.7|197038.1|28
1727466400000|2024-09-27 19:46:40|197183.7|197058.7|197178.8|197053.8|197184.7|197059.7|197175.6|197050.6|18
1727466410000|2024-09-27 19:46:50|197184|197059|197184.6|197059.6|197184.6|197059.6|197178.5|197053.5|17
1727466420000|2024-09-27 19:47:00|197185.5|197060.5|197210.9|197085.9|197211.7|197086.7|197185.5|197060.5|20
1727466430000|2024-09-27 19:47:10|197210.5|197085.5|197211.3|197086.3|197211.9|197086.9|197209.7|197084.7|8
1727466440000|2024-09-27 19:47:20|197210.4|197085.4|197166.6|197041.6|197210.4|197085.4|197166.6|197041.6|28
1727466450000|2024-09-27 19:47:30|197164.2|197039.2|197139.1|197014.1|197164.2|197039.2|197135.5|197010.5|10
1727466460000|2024-09-27 19:47:40|197137|197012|197114.9|196989.9|197140.6|197015.6|197114.5|196989.5|14
1727466470000|2024-09-27 19:47:50|197117.5|196992.5|197100.5|196975.5|197118.9|196993.9|197095.6|196970.6|13
1727466480000|2024-09-27 19:48:00|197101.5|196976.5|197088|196963|197107.7|196982.7|197084.3|196959.3|27
1727466490000|2024-09-27 19:48:10|197090.6|196965.6|197099.2|196974.2|197100.6|196975.6|197090.6|196965.6|18
1727466500000|2024-09-27 19:48:20|197099.1|196974.1|197095.9|196970.9|197100|196975|197094.8|196969.8|13
1727466510000|2024-09-27 19:48:30|197097.5|196972.5|197096|196971|197102.7|196977.7|197096|196971|6
1727466520000|2024-09-27 19:48:40|197096.9|196971.9|197096.3|196971.3|197100.4|196975.4|197094.6|196969.6|13
1727466530000|2024-09-27 19:48:50|197098.1|196973.1|197077.8|196952.8|197102.2|196977.2|197072.8|196947.8|11
1727466540000|2024-09-27 19:49:00|197078.8|196953.8|197077.7|196952.7|197078.8|196953.8|197077.7|196952.7|2
1727466550000|2024-09-27 19:49:10|197078.6|196953.6|197084.8|196959.8|197084.8|196959.8|197076.8|196951.8|7
1727466560000|2024-09-27 19:49:20|197084.3|196959.3|197084.1|196959.1|197084.3|196959.3|197074|196949|10
1727466580000|2024-09-27 19:49:40|197085.3|196960.3|197083.8|196958.8|197085.3|196960.3|197078.8|196953.8|7
1727466590000|2024-09-27 19:49:50|197079.6|196954.6|197082.3|196957.3|197082.3|196957.3|197079.6|196954.6|2
1727466600000|2024-09-27 19:50:00|197082|196957|197075.5|196950.5|197082|196957|197075.5|196950.5|10
1727466610000|2024-09-27 19:50:10|197076|196951|197079.8|196954.8|197080.9|196955.9|197075.4|196950.4|10
1727466620000|2024-09-27 19:50:20|197078.4|196953.4|197077.1|196952.1|197078.4|196953.4|197077|196952|4
1727466630000|2024-09-27 19:50:30|197074|196949|197022.4|196897.4|197074|196949|197022.4|196897.4|8
1727466640000|2024-09-27 19:50:40|197020.8|196895.8|197023.4|196898.4|197029|196904|197018.4|196893.4|19
1727466650000|2024-09-27 19:50:50|197025.2|196900.2|197031.6|196906.6|197037.5|196912.5|197025.2|196900.2|15
1727466660000|2024-09-27 19:51:00|197027.5|196902.5|197027.1|196902.1|197032.2|196907.2|197024.5|196899.5|15
1727466670000|2024-09-27 19:51:10|197029.1|196904.1|197105.5|196980.5|197105.5|196980.5|197023.6|196898.6|9
1727466680000|2024-09-27 19:51:20|197093.8|196968.8|197132.3|197007.3|197133.7|197008.7|197093.8|196968.8|18
1727466690000|2024-09-27 19:51:30|197134.7|197009.7|197135.9|197010.9|197140.6|197015.6|197132.3|197007.3|12
1727466700000|2024-09-27 19:51:40|197135.2|197010.2|197073.6|196948.6|197135.9|197010.9|197069.3|196944.3|24
1727466710000|2024-09-27 19:51:50|197066.6|196941.6|197046.4|196921.4|197071.9|196946.9|197030.6|196905.6|28
1727466720000|2024-09-27 19:52:00|197045.8|196920.8|197041.5|196916.5|197049.2|196924.2|197033.2|196908.2|32
1727466730000|2024-09-27 19:52:10|197037.6|196912.6|197036.2|196911.2|197040.9|196915.9|197034.5|196909.5|29
1727466740000|2024-09-27 19:52:20|197035|196910|196995.8|196870.8|197038.4|196913.4|196994.4|196869.4|25
1727466750000|2024-09-27 19:52:30|196998.3|196873.3|197022.5|196897.5|197022.5|196897.5|196998.3|196873.3|27
1727466760000|2024-09-27 19:52:40|197024.4|196899.4|197029.7|196904.7|197031.5|196906.5|197021.7|196896.7|16
1727466770000|2024-09-27 19:52:50|197030.7|196905.7|197033.2|196908.2|197034.9|196909.9|197025.9|196900.9|27
1727466780000|2024-09-27 19:53:00|197033.8|196908.8|197057.8|196932.8|197067|196942|197033.8|196908.8|16
1727466790000|2024-09-27 19:53:10|197058.8|196933.8|197057.2|196932.2|197062.6|196937.6|197057.2|196932.2|19
1727466800000|2024-09-27 19:53:20|197058.8|196933.8|197057|196932|197059.2|196934.2|197056.3|196931.3|13
1727466810000|2024-09-27 19:53:30|197058.4|196933.4|197057.2|196932.2|197062.3|196937.3|197055.2|196930.2|18
1727466820000|2024-09-27 19:53:40|197060.1|196935.1|197055.4|196930.4|197062.8|196937.8|197055.4|196930.4|12
1727466830000|2024-09-27 19:53:50|197058|196933|197027.6|196902.6|197058|196933|197024.6|196899.6|23
1727466840000|2024-09-27 19:54:00|197027.3|196902.3|196998.9|196873.9|197027.3|196902.3|196991.8|196866.8|35
1727466850000|2024-09-27 19:54:10|196997|196872|197013.2|196888.2|197013.2|196888.2|196992.2|196867.2|38
1727466860000|2024-09-27 19:54:20|197012.5|196887.5|196999.6|196874.6|197016|196891|196996.8|196871.8|30
1727466870000|2024-09-27 19:54:30|196999.2|196874.2|196953.6|196828.6|196999.2|196874.2|196941.6|196816.6|26
1727466880000|2024-09-27 19:54:40|196951.5|196826.5|196969.9|196844.9|196973.7|196848.7|196951|196826|24
1727466890000|2024-09-27 19:54:50|196970.2|196845.2|196938.8|196813.8|196971.8|196846.8|196938.8|196813.8|15
1727466900000|2024-09-27 19:55:00|196945.3|196820.3|196942.5|196817.5|196945.3|196820.3|196941.5|196816.5|6
1727466910000|2024-09-27 19:55:10|196945.4|196820.4|196955.7|196830.7|196957.1|196832.1|196943.9|196818.9|9
1727466920000|2024-09-27 19:55:20|196977.7|196852.7|196979.5|196854.5|196988|196863|196972|196847|22
1727466930000|2024-09-27 19:55:30|196978.7|196853.7|196976.8|196851.8|196978.7|196853.7|196974.5|196849.5|16
1727466940000|2024-09-27 19:55:40|196974.1|196849.1|196972.7|196847.7|196979.6|196854.6|196970.8|196845.8|20
1727466950000|2024-09-27 19:55:50|196973.2|196848.2|196976|196851|196976.9|196851.9|196973.1|196848.1|16
1727466960000|2024-09-27 19:56:00|196976.5|196851.5|196944.8|196819.8|196977.7|196852.7|196942.6|196817.6|39
1727466970000|2024-09-27 19:56:10|196943.8|196818.8|196952.2|196827.2|196969.4|196844.4|196943.8|196818.8|36
1727466980000|2024-09-27 19:56:20|196954.4|196829.4|196950.8|196825.8|196956|196831|196948.8|196823.8|14
1727466990000|2024-09-27 19:56:30|196949.9|196824.9|196950.2|196825.2|196951.5|196826.5|196949.8|196824.8|7
1727467000000|2024-09-27 19:56:40|196949.4|196824.4|196951.6|196826.6|196951.8|196826.8|196949.4|196824.4|7
1727467010000|2024-09-27 19:56:50|196952.5|196827.5|196951.2|196826.2|196952.5|196827.5|196947.9|196822.9|12
1727467020000|2024-09-27 19:57:00|196949.8|196824.8|196961.9|196836.9|196964.2|196839.2|196943.9|196818.9|15
1727467030000|2024-09-27 19:57:10|197015.2|196890.2|197032|196907|197049.1|196924.1|197015.2|196890.2|37
1727467040000|2024-09-27 19:57:20|197033.5|196908.5|197035.5|196910.5|197039.3|196914.3|197027.7|196902.7|32
1727467050000|2024-09-27 19:57:30|197037|196912|197034.6|196909.6|197039.2|196914.2|197032.5|196907.5|30
1727467060000|2024-09-27 19:57:40|197031|196906|197054.1|196929.1|197054.1|196929.1|197031|196906|30
1727467070000|2024-09-27 19:57:50|197048.9|196923.9|197094.6|196969.6|197097.6|196972.6|197044.7|196919.7|36
1727467080000|2024-09-27 19:58:00|197097.3|196972.3|197076.3|196951.3|197097.3|196972.3|197037.2|196912.2|28
1727467090000|2024-09-27 19:58:10|197077.5|196952.5|197064.8|196939.8|197079.2|196954.2|197064.7|196939.7|25
1727467100000|2024-09-27 19:58:20|197063.3|196938.3|197063.3|196938.3|197070|196945|197063.3|196938.3|15
1727467110000|2024-09-27 19:58:30|197063.6|196938.6|197087.9|196962.9|197088.1|196963.1|197058.7|196933.7|34
1727467120000|2024-09-27 19:58:40|197089.6|196964.6|197087.2|196962.2|197093.6|196968.6|197082.9|196957.9|34
1727467130000|2024-09-27 19:58:50|197088.2|196963.2|197090.7|196965.7|197093.6|196968.6|197084.2|196959.2|37
1727467140000|2024-09-27 19:59:00|197089.4|196964.4|197091|196966|197098.2|196973.2|197083.8|196958.8|39
1727467150000|2024-09-27 19:59:10|197089|196964|197103.4|196978.4|197114.4|196989.4|197088.2|196963.2|38
1727467160000|2024-09-27 19:59:20|197100.2|196975.2|197088.2|196963.2|197110.1|196985.1|197088.2|196963.2|38
1727467170000|2024-09-27 19:59:30|197092.8|196967.8|197086.9|196961.9|197092.8|196967.8|197084.9|196959.9|36
1727467180000|2024-09-27 19:59:40|197087.4|196962.4|197086.8|196961.8|197088.1|196963.1|197080.8|196955.8|35
1727467190000|2024-09-27 19:59:50|197089.2|196964.2|197088.7|196963.7|197089.2|196964.2|197085.6|196960.6|22
1727467200000|2024-09-27 20:00:00|197088.9|196963.9|197015.8|196890.8|197088.9|196963.9|197014|196889|39
1727467210000|2024-09-27 20:00:10|197013.2|196888.2|197015|196890|197016.3|196891.3|197008.7|196883.7|34
1727467220000|2024-09-27 20:00:20|197015.3|196890.3|197016.1|196891.1|197020|196895|197007.8|196882.8|32
1727467230000|2024-09-27 20:00:30|197016.2|196891.2|197020.2|196895.2|197025.8|196900.8|197011.4|196886.4|34
1727467240000|2024-09-27 20:00:40|197009.7|196884.7|196997.5|196872.5|197011.2|196886.2|196994.2|196869.2|22
1727467250000|2024-09-27 20:00:50|196998.3|196873.3|196991|196866|197000.1|196875.1|196991|196866|11
1727467260000|2024-09-27 20:01:00|196994.6|196869.6|196948.9|196823.9|196995.9|196870.9|196947|196822|14
1727467270000|2024-09-27 20:01:10|196949.3|196824.3|196950.4|196825.4|196950.4|196825.4|196947.4|196822.4|6
1727467280000|2024-09-27 20:01:20|196950|196825|196996.1|196871.1|196999.8|196874.8|196949.9|196824.9|16
1727467290000|2024-09-27 20:01:30|196996.3|196871.3|196990.5|196865.5|196996.6|196871.6|196971.8|196846.8|21
1727467300000|2024-09-27 20:01:40|196990.9|196865.9|196966.8|196841.8|196991.2|196866.2|196964.1|196839.1|9
1727467310000|2024-09-27 20:01:50|196968.6|196843.6|196969.5|196844.5|196975.2|196850.2|196966.7|196841.7|17
1727467320000|2024-09-27 20:02:00|196965.9|196840.9|196961.6|196836.6|196965.9|196840.9|196956.8|196831.8|28
1727467330000|2024-09-27 20:02:10|196963|196838|196963.6|196838.6|196968|196843|196959.9|196834.9|40
1727467340000|2024-09-27 20:02:20|196962.1|196837.1|196960.9|196835.9|196966.7|196841.7|196956.9|196831.9|39
1727467350000|2024-09-27 20:02:30|196963.7|196838.7|196964.3|196839.3|196968|196843|196958.7|196833.7|36
1727467360000|2024-09-27 20:02:40|196964.8|196839.8|196961.8|196836.8|196965|196840|196959.4|196834.4|37
1727467370000|2024-09-27 20:02:50|196966.7|196841.7|196959.3|196834.3|196966.7|196841.7|196958.3|196833.3|32
1727467380000|2024-09-27 20:03:00|196937.1|196812.1|196936.2|196811.2|196957.2|196832.2|196932.7|196807.7|32
1727467390000|2024-09-27 20:03:10|196936.7|196811.7|196957.4|196832.4|196960|196835|196934.1|196809.1|30
1727467400000|2024-09-27 20:03:20|196957.7|196832.7|196958.7|196833.7|196961.1|196836.1|196954.9|196829.9|33
1727467410000|2024-09-27 20:03:30|196956|196831|196961.5|196836.5|196961.5|196836.5|196956|196831|18
1727467420000|2024-09-27 20:03:40|196959.3|196834.3|196958.5|196833.5|196960.1|196835.1|196956.2|196831.2|20
1727467430000|2024-09-27 20:03:50|196959|196834|196966.8|196841.8|196968.6|196843.6|196957.2|196832.2|25
1727467440000|2024-09-27 20:04:00|196964.7|196839.7|196967|196842|196968|196843|196961.9|196836.9|34
1727467450000|2024-09-27 20:04:10|196968.2|196843.2|196963.7|196838.7|196968.8|196843.8|196963.5|196838.5|9
1727467460000|2024-09-27 20:04:20|196965.1|196840.1|196948.4|196823.4|196967.2|196842.2|196933.6|196808.6|38
1727467470000|2024-09-27 20:04:30|196950.2|196825.2|196970.5|196845.5|196974.5|196849.5|196947.9|196822.9|36
1727467480000|2024-09-27 20:04:40|196971.2|196846.2|196973.7|196848.7|196985.3|196860.3|196969.3|196844.3|20
1727467490000|2024-09-27 20:04:50|196973.8|196848.8|196970.8|196845.8|196976.6|196851.6|196964.4|196839.4|11
1727467500000|2024-09-27 20:05:00|196971.4|196846.4|196954.9|196829.9|196971.5|196846.5|196951.7|196826.7|25
1727467510000|2024-09-27 20:05:10|196956.3|196831.3|196963.2|196838.2|196971.1|196846.1|196956.3|196831.3|25
1727467520000|2024-09-27 20:05:20|196963.6|196838.6|196963.7|196838.7|196971.2|196846.2|196958|196833|16
1727467530000|2024-09-27 20:05:30|196963.6|196838.6|196933.5|196808.5|196963.6|196838.6|196929.4|196804.4|23
1727467540000|2024-09-27 20:05:40|196933.1|196808.1|196931.7|196806.7|196936.1|196811.1|196927.8|196802.8|40
1727467550000|2024-09-27 20:05:50|196933.6|196808.6|196913.1|196788.1|196936.6|196811.6|196900.5|196775.5|37
1727467560000|2024-09-27 20:06:00|196937.5|196812.5|196934.3|196809.3|196938.4|196813.4|196930.9|196805.9|23
1727467570000|2024-09-27 20:06:10|196934.2|196809.2|196935.1|196810.1|196935.1|196810.1|196931.1|196806.1|12
1727467590000|2024-09-27 20:06:30|196937.7|196812.7|196931.1|196806.1|196937.7|196812.7|196930.8|196805.8|8
1727467600000|2024-09-27 20:06:40|196930.8|196805.8|196931.5|196806.5|196932|196807|196930.6|196805.6|6
1727467610000|2024-09-27 20:06:50|196931.9|196806.9|196930.6|196805.6|196934.1|196809.1|196930.6|196805.6|9
1727467620000|2024-09-27 20:07:00|196929.2|196804.2|196924.7|196799.7|196929.2|196804.2|196922.3|196797.3|10
1727467630000|2024-09-27 20:07:10|196934|196809|196934.8|196809.8|196937.1|196812.1|196932.5|196807.5|9
1727467640000|2024-09-27 20:07:20|196933.7|196808.7|196938|196813|196938|196813|196931.7|196806.7|16
1727467650000|2024-09-27 20:07:30|196937.7|196812.7|196936.1|196811.1|196937.7|196812.7|196936.1|196811.1|2
1727467660000|2024-09-27 20:07:40|196936|196811|196952.9|196827.9|196955.2|196830.2|196936|196811|5
1727467670000|2024-09-27 20:07:50|196950.3|196825.3|196947.3|196822.3|196950.3|196825.3|196944.7|196819.7|4
1727467680000|2024-09-27 20:08:00|196946.1|196821.1|196972.3|196847.3|196975.5|196850.5|196944|196819|31
1727467690000|2024-09-27 20:08:10|196970.1|196845.1|196968.1|196843.1|196973.9|196848.9|196967.3|196842.3|34
1727467700000|2024-09-27 20:08:20|196969|196844|196968.1|196843.1|196972.7|196847.7|196967.8|196842.8|38
1727467710000|2024-09-27 20:08:30|196971.1|196846.1|196971.9|196846.9|196974.9|196849.9|196968.8|196843.8|37
1727467720000|2024-09-27 20:08:40|196970.8|196845.8|196969|196844|196971.8|196846.8|196969|196844|5
1727467730000|2024-09-27 20:08:50|196972.8|196847.8|196971.7|196846.7|196972.8|196847.8|196969.6|196844.6|4
1727467740000|2024-09-27 20:09:00|196967.6|196842.6|196942.7|196817.7|196967.6|196842.6|196938.2|196813.2|25
1727467750000|2024-09-27 20:09:10|196942.5|196817.5|196942.6|196817.6|196944.4|196819.4|196938.7|196813.7|34
1727467760000|2024-09-27 20:09:20|196942.7|196817.7|196943|196818|196943.7|196818.7|196939|196814|10
1727467770000|2024-09-27 20:09:30|196941.2|196816.2|196930.6|196805.6|196941.2|196816.2|196930|196805|10
1727467780000|2024-09-27 20:09:40|196930.8|196805.8|196929|196804|196934.9|196809.9|196925.6|196800.6|34
1727467790000|2024-09-27 20:09:50|196929.8|196804.8|196927|196802|196930.2|196805.2|196927|196802|9
1727467800000|2024-09-27 20:10:00|196925.5|196800.5|196916.9|196791.9|196925.5|196800.5|196908.7|196783.7|25
1727467810000|2024-09-27 20:10:10|196915.8|196790.8|196914.6|196789.6|196916.2|196791.2|196911.9|196786.9|16
1727467820000|2024-09-27 20:10:20|196913.8|196788.8|196912.2|196787.2|196916|196791|196907.7|196782.7|26
1727467830000|2024-09-27 20:10:30|196909.4|196784.4|196910.2|196785.2|196918.9|196793.9|196908.7|196783.7|13
1727467840000|2024-09-27 20:10:40|196911|196786|196910.4|196785.4|196917.7|196792.7|196910.2|196785.2|23
1727467850000|2024-09-27 20:10:50|196916.4|196791.4|196900.8|196775.8|196916.4|196791.4|196899.7|196774.7|16
1727467860000|2024-09-27 20:11:00|196899.7|196774.7|196905|196780|196907|196782|196899.7|196774.7|15
1727467870000|2024-09-27 20:11:10|196905.2|196780.2|196900.7|196775.7|196906.8|196781.8|196899.3|196774.3|19
1727467880000|2024-09-27 20:11:20|196901|196776|196898.2|196773.2|196905.4|196780.4|196897.5|196772.5|25
1727467890000|2024-09-27 20:11:30|196903.5|196778.5|196901.4|196776.4|196904|196779|196896.4|196771.4|23
1727467900000|2024-09-27 20:11:40|196900.7|196775.7|196898.8|196773.8|196901.2|196776.2|196895.2|196770.2|16
1727467910000|2024-09-27 20:11:50|196899.9|196774.9|196895.7|196770.7|196900.1|196775.1|196894.4|196769.4|23
1727467920000|2024-09-27 20:12:00|196892.6|196767.6|196897|196772|196901.5|196776.5|196892.6|196767.6|30
1727467930000|2024-09-27 20:12:10|196895.4|196770.4|196896.7|196771.7|196899.9|196774.9|196893.5|196768.5|23
1727467940000|2024-09-27 20:12:20|196895.5|196770.5|196901.3|196776.3|196902.3|196777.3|196894.2|196769.2|24
1727467950000|2024-09-27 20:12:30|196898.1|196773.1|196901.2|196776.2|196901.2|196776.2|196897.1|196772.1|37
1727467960000|2024-09-27 20:12:40|196899.6|196774.6|196883.3|196758.3|196899.6|196774.6|196875.7|196750.7|10
1727467970000|2024-09-27 20:12:50|196883.9|196758.9|196884.1|196759.1|196884.1|196759.1|196876.5|196751.5|16
1727467980000|2024-09-27 20:13:00|196883.8|196758.8|196880.2|196755.2|196883.8|196758.8|196876.8|196751.8|6
1727467990000|2024-09-27 20:13:10|196880.3|196755.3|196880.6|196755.6|196880.9|196755.9|196880.3|196755.3|3
1727468000000|2024-09-27 20:13:20|196881.3|196756.3|196881.7|196756.7|196881.7|196756.7|196878.4|196753.4|3
1727468010000|2024-09-27 20:13:30|196881.9|196756.9|196899.4|196774.4|196899.6|196774.6|196881.9|196756.9|6
1727468020000|2024-09-27 20:13:40|196899.6|196774.6|196899.8|196774.8|196899.8|196774.8|196898.1|196773.1|3
1727468030000|2024-09-27 20:13:50|196899.6|196774.6|196899.6|196774.6|196899.6|196774.6|196899.6|196774.6|1
1727468040000|2024-09-27 20:14:00|196895.8|196770.8|196893.5|196768.5|196895.8|196770.8|196888.6|196763.6|32
1727468050000|2024-09-27 20:14:10|196892.9|196767.9|196891.9|196766.9|196893|196768|196888.5|196763.5|27
1727468060000|2024-09-27 20:14:20|196888.7|196763.7|196893|196768|196893.3|196768.3|196888.7|196763.7|24
1727468070000|2024-09-27 20:14:30|196892.2|196767.2|196889.5|196764.5|196894|196769|196888.8|196763.8|23
1727468080000|2024-09-27 20:14:40|196893.7|196768.7|196927.2|196802.2|196927.2|196802.2|196890.8|196765.8|36
1727468090000|2024-09-27 20:14:50|196924.1|196799.1|196925.1|196800.1|196928.1|196803.1|196924.1|196799.1|9
1727468100000|2024-09-27 20:15:00|196897.3|196772.3|196893.8|196768.8|196898.1|196773.1|196891.5|196766.5|27
1727468110000|2024-09-27 20:15:10|196889.7|196764.7|196888.4|196763.4|196894.1|196769.1|196888.4|196763.4|28
1727468120000|2024-09-27 20:15:20|196892.9|196767.9|196892.7|196767.7|196892.9|196767.9|196888.7|196763.7|10
1727468130000|2024-09-27 20:15:30|196893.2|196768.2|196892.9|196767.9|196893.5|196768.5|196888.6|196763.6|11
1727468140000|2024-09-27 20:15:40|196892.1|196767.1|196891.7|196766.7|196892.6|196767.6|196888.6|196763.6|10
1727468150000|2024-09-27 20:15:50|196893.1|196768.1|196893.4|196768.4|196894|196769|196888.8|196763.8|10
1727468160000|2024-09-27 20:16:00|196891.8|196766.8|196892.2|196767.2|196892.2|196767.2|196882.2|196757.2|11
1727468170000|2024-09-27 20:16:10|196893.4|196768.4|196896.8|196771.8|196897.7|196772.7|196888.4|196763.4|9
1727468180000|2024-09-27 20:16:20|196897.8|196772.8|196897.4|196772.4|196898.2|196773.2|196894|196769|9
1727468190000|2024-09-27 20:16:30|196898.4|196773.4|196898.2|196773.2|196898.6|196773.6|196892.1|196767.1|26
1727468210000|2024-09-27 20:16:50|196896.6|196771.6|196896.5|196771.5|196897.5|196772.5|196890|196765|7
1727468220000|2024-09-27 20:17:00|196895.8|196770.8|196890.8|196765.8|196895.8|196802.9|196847.4|196765.8|12
1727468230000|2024-09-27 20:17:10|196892.1|196767.1|196891.6|196766.6|196892.1|196767.1|196887|196762|8
1727468240000|2024-09-27 20:17:20|196888.1|196763.1|196894.1|196769.1|196895.7|196770.7|196888.1|196763.1|8
1727468250000|2024-09-27 20:17:30|196893.2|196768.2|196892.6|196767.6|196893.2|196768.2|196889.4|196764.4|3
1727468260000|2024-09-27 20:17:40|196891.1|196766.1|196891.9|196766.9|196891.9|196766.9|196891.1|196766.1|2
1727468270000|2024-09-27 20:17:50|196889.4|196764.4|196890.7|196765.7|196893.6|196768.6|196889.4|196764.4|7
1727468280000|2024-09-27 20:18:00|196889.6|196764.6|196863.1|196738.1|196889.6|196764.6|196859|196734|7
1727468290000|2024-09-27 20:18:10|196864.5|196739.5|196899.2|196774.2|196906.9|196781.9|196864.5|196739.5|34
1727468300000|2024-09-27 20:18:20|196899.1|196774.1|196898.8|196773.8|196904.6|196779.6|196895.4|196770.4|26
1727468310000|2024-09-27 20:18:30|196898.3|196773.3|196897.7|196772.7|196898.6|196773.6|196894|196769|11
1727468320000|2024-09-27 20:18:40|196898.4|196773.4|196857.6|196807.6|196900.5|196807.6|196857.6|196769|18
1727468330000|2024-09-27 20:18:50|196859.2|196809.2|196897.6|196772.6|196898.7|196810.1|196853.3|196767|21
1727468340000|2024-09-27 20:19:00|196891.7|196766.7|196899.2|196774.2|196899.2|196774.2|196891.3|196766.3|6
1727468350000|2024-09-27 20:19:10|196902.1|196777.1|196903.4|196778.4|196905.3|196780.3|196902.1|196777.1|7
1727468360000|2024-09-27 20:19:20|196902.2|196777.2|196897.8|196772.8|196903.7|196778.7|196897.8|196772.8|12
1727468370000|2024-09-27 20:19:30|196900|196775|196900.4|196775.4|196903.2|196778.2|196896.1|196771.1|25
1727468380000|2024-09-27 20:19:40|196899.8|196774.8|196900.6|196775.6|196901.1|196776.1|196895|196770|23
1727468390000|2024-09-27 20:19:50|196901.2|196776.2|196898.8|196773.8|196902.4|196777.4|196898.6|196773.6|13
1727468400000|2024-09-27 20:20:00|196901.7|196776.7|196904.7|196779.7|196914.5|196789.5|196900|196775|19
1727468410000|2024-09-27 20:20:10|196901.5|196776.5|196887.9|196762.9|196905.1|196780.1|196885|196760|7
1727468420000|2024-09-27 20:20:20|196886.7|196761.7|196888.6|196763.6|196888.6|196763.6|196886.7|196761.7|8
1727468430000|2024-09-27 20:20:30|196885.3|196760.3|196888.6|196763.6|196889.4|196764.4|196885.3|196760.3|4
1727468440000|2024-09-27 20:20:40|196889.6|196764.6|196896.4|196771.4|196896.4|196771.4|196885.2|196760.2|8
1727468450000|2024-09-27 20:20:50|196892.6|196767.6|196894.1|196769.1|196896.2|196771.2|196888.5|196763.5|26
1727468460000|2024-09-27 20:21:00|196890|196765|196886.8|196761.8|196890|196765|196883.2|196758.2|8
1727468470000|2024-09-27 20:21:10|196888.5|196763.5|196847.8|196797.8|196889.3|196797.8|196847.8|196762.7|5
1727468490000|2024-09-27 20:21:30|196843.1|196793.1|196847.4|196797.4|196847.5|196797.5|196842.4|196792.4|12
1727468500000|2024-09-27 20:21:40|196847.8|196797.8|196848.9|196798.9|196848.9|196798.9|196842.8|196792.8|4
1727468510000|2024-09-27 20:21:50|196843.2|196793.2|196843|196793|196848.3|196798.3|196843|196793|9
1727468520000|2024-09-27 20:22:00|196847.8|196797.8|196846|196796|196847.8|196797.8|196844.6|196794.6|5
1727468530000|2024-09-27 20:22:10|196841.6|196791.6|196841.2|196791.2|196845.5|196795.5|196836.9|196786.9|10
1727468540000|2024-09-27 20:22:20|196842.1|196792.1|196844.1|196794.1|196845|196795|196838.2|196788.2|12
1727468550000|2024-09-27 20:22:30|196844.8|196794.8|196841.7|196791.7|196844.9|196794.9|196836.4|196786.4|10
1727468560000|2024-09-27 20:22:40|196841|196791|196885.9|196760.9|196886.6|196791.2|196841|196748.2|12
1727468570000|2024-09-27 20:22:50|196885.4|196760.4|196885.8|196760.8|196885.8|196760.8|196885.4|196760.4|2
1727468580000|2024-09-27 20:23:00|196887.2|196762.2|196888.6|196763.6|196888.6|196763.6|196884.6|196759.6|13
1727468590000|2024-09-27 20:23:10|196887.7|196762.7|196888.1|196763.1|196888.7|196763.7|196884.8|196759.8|7
1727468600000|2024-09-27 20:23:20|196888|196763|196888.2|196763.2|196888.2|196763.2|196888|196763|2
1727468610000|2024-09-27 20:23:30|196889.5|196764.5|196888|196763|196889.5|196764.5|196888|196763|3
1727468620000|2024-09-27 20:23:40|196884.2|196759.2|196883.2|196758.2|196884.2|196759.2|196878.3|196753.3|3
1727468630000|2024-09-27 20:23:50|196883.3|196758.3|196883.3|196758.3|196883.3|196758.3|196878.3|196753.3|3
1727468640000|2024-09-27 20:24:00|196883.2|196758.2|196883.2|196758.2|196883.2|196758.2|196883.2|196758.2|1
1727468650000|2024-09-27 20:24:10|196883.1|196758.1|196883.1|196758.1|196883.1|196758.1|196883.1|196758.1|1
1727468660000|2024-09-27 20:24:20|196872.6|196747.6|196872.6|196747.6|196872.6|196747.6|196872.6|196747.6|1
1727468680000|2024-09-27 20:24:40|196872|196747|196886.5|196761.5|196887.7|196762.7|196872|196747|6
1727468690000|2024-09-27 20:24:50|196887.2|196762.2|196901.4|196776.4|196904.3|196779.3|196887.2|196762.2|10
1727468700000|2024-09-27 20:25:00|196900.4|196775.4|196902|196777|196903.8|196778.8|196898.3|196773.3|17
1727468710000|2024-09-27 20:25:10|196898.2|196773.2|196901.9|196776.9|196901.9|196776.9|196897.9|196772.9|12
1727468720000|2024-09-27 20:25:20|196898.6|196773.6|196903.3|196778.3|196903.6|196778.6|196898.3|196773.3|13
1727468730000|2024-09-27 20:25:30|196904.6|196779.6|196906.4|196781.4|196908.7|196783.7|196904.6|196779.6|12
1727468740000|2024-09-27 20:25:40|196907.4|196782.4|196903.3|196778.3|196907.4|196782.4|196901.9|196776.9|21
1727468750000|2024-09-27 20:25:50|196903.2|196778.2|196903.3|196778.3|196903.7|196778.7|196899.3|196774.3|14
1727468760000|2024-09-27 20:26:00|196892.6|196767.6|196889.2|196764.2|196895.8|196770.8|196889.2|196764.2|9
1727468770000|2024-09-27 20:26:10|196890.4|196765.4|196897.6|196772.6|196897.8|196772.8|196890.4|196765.4|15
1727468780000|2024-09-27 20:26:20|196892.9|196767.9|196898.4|196773.4|196899.9|196774.9|196892.9|196767.9|31
1727468790000|2024-09-27 20:26:30|196899.2|196774.2|196898.2|196773.2|196899.2|196774.2|196894.3|196769.3|17
1727468800000|2024-09-27 20:26:40|196895.7|196770.7|196895.8|196770.8|196900.2|196775.2|196892.3|196767.3|12
1727468810000|2024-09-27 20:26:50|196893.2|196768.2|196897.2|196772.2|196897.5|196772.5|196893.1|196768.1|12
1727468820000|2024-09-27 20:27:00|196897|196772|196890.3|196765.3|196897.7|196772.7|196886.2|196761.2|39
1727468830000|2024-09-27 20:27:10|196895|196770|196898.7|196773.7|196899.9|196774.9|196893.8|196768.8|18
1727468840000|2024-09-27 20:27:20|196897.6|196772.6|196892.4|196767.4|196899.2|196774.2|196892.4|196767.4|19
1727468850000|2024-09-27 20:27:30|196895.8|196770.8|196896.5|196771.5|196897.2|196772.2|196893.3|196768.3|11
1727468860000|2024-09-27 20:27:40|196897.2|196772.2|196896.9|196771.9|196898.1|196773.1|196893.2|196768.2|14
1727468870000|2024-09-27 20:27:50|196893.3|196768.3|196894.8|196769.8|196897.1|196772.1|196889.4|196764.4|19
1727468880000|2024-09-27 20:28:00|196889.1|196764.1|196899|196774|196899.1|196774.1|196884.1|196759.1|18
1727468890000|2024-09-27 20:28:10|196894.5|196769.5|196896.8|196771.8|196899.2|196774.2|196894.5|196769.5|8
1727468900000|2024-09-27 20:28:20|196898.1|196773.1|196896.1|196771.1|196898.1|196773.1|196892.4|196767.4|16
1727468910000|2024-09-27 20:28:30|196895.5|196770.5|196895.8|196770.8|196896.5|196771.5|196895.5|196770.5|10
1727468920000|2024-09-27 20:28:40|196895.9|196770.9|196896.6|196771.6|196896.6|196771.6|196895.8|196770.8|13
1727468930000|2024-09-27 20:28:50|196897|196772|196862.3|196812.3|196897.4|196812.3|196862.3|196764.2|26
1727468940000|2024-09-27 20:29:00|196852.7|196802.7|196891.6|196766.6|196895.9|196805.2|196850.3|196766.6|16
1727468950000|2024-09-27 20:29:10|196890.5|196765.5|196890.5|196765.5|196890.5|196765.5|196890.5|196765.5|1
1727468960000|2024-09-27 20:29:20|196889.5|196764.5|196891.1|196766.1|196891.1|196766.1|196889.5|196764.5|3
1727468980000|2024-09-27 20:29:40|196892.2|196767.2|196889.8|196764.8|196892.2|196767.2|196888.2|196763.2|8
1727468990000|2024-09-27 20:29:50|196890.8|196765.8|196850.7|196800.7|196892.2|196800.7|196850.7|196764.8|6
1727469000000|2024-09-27 20:30:00|196886.5|196761.5|196889.4|196764.4|196890.5|196765.5|196886.5|196761.5|8
1727469010000|2024-09-27 20:30:10|196890.5|196765.5|196889.9|196764.9|196890.5|196765.5|196886|196761|12
1727469020000|2024-09-27 20:30:20|196886|196761|196889.3|196764.3|196891.2|196766.2|196886|196761|15
1727469030000|2024-09-27 20:30:30|196857.3|196807.3|196895.3|196770.3|196895.3|196807.3|196857.3|196767|9
1727469040000|2024-09-27 20:30:40|196892|196767|196892.6|196767.6|196892.6|196767.6|196887.7|196762.7|19
1727469050000|2024-09-27 20:30:50|196888.7|196763.7|196890.6|196765.6|196893.9|196768.9|196888.7|196763.7|7
1727469060000|2024-09-27 20:31:00|196894.1|196769.1|196892.6|196767.6|196894.1|196769.1|196889.4|196764.4|8
1727469070000|2024-09-27 20:31:10|196893.9|196768.9|196894.7|196769.7|196897|196772|196893.9|196768.9|4
1727469080000|2024-09-27 20:31:20|196897|196772|196894.1|196769.1|196897|196772|196893.4|196768.4|6
1727469090000|2024-09-27 20:31:30|196893.6|196768.6|196895.6|196770.6|196895.6|196770.6|196889.5|196764.5|3
1727469100000|2024-09-27 20:31:40|196895|196770|196893.2|196768.2|196896.7|196771.7|196891|196766|15
1727469110000|2024-09-27 20:31:50|196895.3|196770.3|196895.2|196770.2|196895.7|196770.7|196889.5|196764.5|23
1727469120000|2024-09-27 20:32:00|196894.2|196769.2|196894.2|196769.2|196896.9|196771.9|196888.7|196763.7|31
1727469130000|2024-09-27 20:32:10|196894.8|196769.8|196892.3|196767.3|196894.8|196769.8|196887.6|196762.6|23
1727469140000|2024-09-27 20:32:20|196891.7|196766.7|196898.3|196773.3|196898.3|196773.3|196888.5|196763.5|17
1727469150000|2024-09-27 20:32:30|196898.2|196773.2|196898.4|196773.4|196898.4|196773.4|196891.3|196766.3|25
1727469160000|2024-09-27 20:32:40|196898|196773|196909.1|196784.1|196914.6|196789.6|196895.1|196770.1|18
1727469170000|2024-09-27 20:32:50|196912.4|196787.4|196918|196793|196918|196793|196909.3|196784.3|11
1727469180000|2024-09-27 20:33:00|196915|196790|196937.4|196812.4|196948.1|196823.1|196915|196790|23
1727469190000|2024-09-27 20:33:10|196936.7|196811.7|196934.3|196809.3|196936.7|196811.7|196930.8|196805.8|9
1727469200000|2024-09-27 20:33:20|196933.6|196808.6|196930|196805|196933.6|196808.6|196930|196805|6
1727469210000|2024-09-27 20:33:30|196930.4|196805.4|196931.1|196806.1|196932.2|196807.2|196930.4|196805.4|3
1727469220000|2024-09-27 20:33:40|196927.3|196802.3|196928.6|196803.6|196928.6|196803.6|196925.7|196800.7|4
1727469230000|2024-09-27 20:33:50|196929|196804|196932.2|196807.2|196932.2|196807.2|196929|196804|4
1727469240000|2024-09-27 20:34:00|196931.3|196806.3|196932.7|196807.7|196932.7|196807.7|196927.6|196802.6|8
1727469250000|2024-09-27 20:34:10|196929.3|196804.3|196933.3|196808.3|196933.3|196808.3|196929.3|196804.3|3
1727469260000|2024-09-27 20:34:20|196935.7|196810.7|196896.4|196846.4|196935.7|196849.5|196887.9|196807.4|12
1727469270000|2024-09-27 20:34:30|196894.8|196844.8|196931.7|196806.7|196931.7|196849.1|196894.8|196802.3|4
1727469280000|2024-09-27 20:34:40|196928.4|196803.4|196930.3|196805.3|196931.9|196806.9|196927|196802|7
1727469290000|2024-09-27 20:34:50|196930.9|196805.9|196931.5|196806.5|196931.5|196806.5|196928|196803|6
1727469300000|2024-09-27 20:35:00|196928.4|196803.4|196931.2|196806.2|196932.9|196807.9|196927.3|196802.3|12
1727469310000|2024-09-27 20:35:10|196932.2|196807.2|196931.5|196806.5|196934.6|196809.6|196929.8|196804.8|13
1727469320000|2024-09-27 20:35:20|196932.1|196807.1|196928.8|196803.8|196933.5|196808.5|196928.8|196803.8|5
1727469330000|2024-09-27 20:35:30|196929.2|196804.2|196929.5|196804.5|196929.5|196804.5|196929.2|196804.2|2
1727469340000|2024-09-27 20:35:40|196926|196801|196928.3|196803.3|196928.3|196803.3|196926|196801|3
1727469350000|2024-09-27 20:35:50|196928.8|196803.8|196890|196840|196929.2|196842.4|196887|196803.8|5
1727469360000|2024-09-27 20:36:00|196894.8|196844.8|196894.6|196844.6|196894.8|196844.8|196889.5|196839.5|4
1727469370000|2024-09-27 20:36:10|196889.5|196839.5|196951.3|196826.3|196954.3|196844.8|196889.5|196807.2|14
1727469380000|2024-09-27 20:36:20|196953.8|196828.8|196953.9|196828.9|196957.3|196832.3|196951.2|196826.2|27
1727469390000|2024-09-27 20:36:30|196953.1|196828.1|196954.7|196829.7|196957.1|196832.1|196950.3|196825.3|16
1727469400000|2024-09-27 20:36:40|196952|196827|196956|196831|196956.6|196831.6|196952|196827|11
1727469410000|2024-09-27 20:36:50|196953.9|196828.9|196959.9|196834.9|196959.9|196834.9|196952.1|196827.1|20
1727469420000|2024-09-27 20:37:00|196958.1|196833.1|196961.5|196836.5|196961.6|196836.6|196956.3|196831.3|23
1727469430000|2024-09-27 20:37:10|196958.9|196833.9|196955.4|196830.4|196958.9|196833.9|196953.9|196828.9|7
1727469440000|2024-09-27 20:37:20|196956.3|196831.3|196956.6|196831.6|196958.1|196833.1|196954.8|196829.8|14
1727469450000|2024-09-27 20:37:30|196957.4|196832.4|196956|196831|196958.3|196833.3|196956|196831|20
1727469460000|2024-09-27 20:37:40|196957.7|196832.7|196949.9|196824.9|196962.9|196837.9|196949.9|196824.9|20
1727469470000|2024-09-27 20:37:50|196952.4|196827.4|196910.7|196785.7|196954|196829|196910.7|196785.7|10
1727469480000|2024-09-27 20:38:00|196899.1|196774.1|196905.5|196780.5|196905.8|196780.8|196899.1|196774.1|17
1727469490000|2024-09-27 20:38:10|196942.1|196817.1|196943.2|196818.2|196944.1|196819.1|196939.3|196814.3|6
1727469500000|2024-09-27 20:38:20|196947.1|196822.1|196971.2|196846.2|196973.3|196848.3|196947.1|196822.1|8
1727469510000|2024-09-27 20:38:30|196971.3|196846.3|196972.4|196847.4|196972.4|196847.4|196970.8|196845.8|5
1727469530000|2024-09-27 20:38:50|196974.3|196849.3|196991.3|196866.3|197001.3|196876.3|196956.9|196831.9|8
1727469540000|2024-09-27 20:39:00|196984|196859|196985.1|196860.1|196987.5|196862.5|196981.8|196856.8|5
1727469550000|2024-09-27 20:39:10|196984.5|196859.5|196948.8|196823.8|196985.6|196860.6|196946.9|196821.9|25
1727469560000|2024-09-27 20:39:20|196949.8|196824.8|196942.3|196817.3|196950.8|196825.8|196940.5|196815.5|34
1727469570000|2024-09-27 20:39:30|196943.2|196818.2|196990.7|196865.7|196992.3|196867.3|196941.6|196816.6|31
1727469580000|2024-09-27 20:39:40|196989.8|196864.8|197011.9|196886.9|197011.9|196886.9|196989.8|196864.8|15
1727469590000|2024-09-27 20:39:50|197015.3|196890.3|197015.5|196890.5|197017.1|196892.1|197015.3|196890.3|3
1727469600000|2024-09-27 20:40:00|197013.7|196888.7|197011.6|196886.6|197015.2|196890.2|197011.6|196886.6|3
1727469610000|2024-09-27 20:40:10|197008.3|196883.3|196993.6|196868.6|197008.3|196883.3|196991.4|196866.4|7
1727469620000|2024-09-27 20:40:20|197006.3|196881.3|197010.6|196885.6|197021.8|196896.8|197005.3|196880.3|25
1727469630000|2024-09-27 20:40:30|197014.3|196889.3|197017.7|196892.7|197017.7|196892.7|197010.6|196885.6|20
1727469640000|2024-09-27 20:40:40|197016.7|196891.7|197017.7|196892.7|197021.6|196896.6|197015.4|196890.4|34
1727469650000|2024-09-27 20:40:50|197015.9|196890.9|197014.8|196889.8|197020.5|196895.5|197014.6|196889.6|28
1727469660000|2024-09-27 20:41:00|197014.2|196889.2|197018.8|196893.8|197018.8|196893.8|197012.6|196887.6|33
1727469670000|2024-09-27 20:41:10|197017.2|196892.2|197013.9|196888.9|197018.7|196893.7|197013.6|196888.6|34
1727469680000|2024-09-27 20:41:20|197014.7|196889.7|197001.1|196876.1|197023.1|196898.1|196997.9|196872.9|32
1727469690000|2024-09-27 20:41:30|197001.2|196876.2|197009.4|196884.4|197015.2|196890.2|196998.1|196873.1|23
1727469700000|2024-09-27 20:41:40|197013.3|196888.3|197005.3|196880.3|197016.9|196891.9|197005.3|196880.3|11
1727469710000|2024-09-27 20:41:50|197006.4|196881.4|197065|196940|197065.6|196940.6|197006.4|196881.4|19
1727469720000|2024-09-27 20:42:00|197063|196938|197060.3|196935.3|197065.1|196940.1|197058.1|196933.1|11
1727469730000|2024-09-27 20:42:10|197060.2|196935.2|197042.3|196917.3|197063.3|196938.3|197041.3|196916.3|14
1727469740000|2024-09-27 20:42:20|197040.2|196915.2|197037.8|196912.8|197043.8|196918.8|197037.8|196912.8|14
1727469750000|2024-09-27 20:42:30|197039|196914|197039.1|196914.1|197039.1|196914.1|197037.8|196912.8|4
1727469760000|2024-09-27 20:42:40|197040.3|196915.3|197021.7|196896.7|197040.4|196915.4|197017.5|196892.5|6
1727469770000|2024-09-27 20:42:50|197023.5|196898.5|197019.7|196894.7|197023.7|196898.7|197018.2|196893.2|37
1727469780000|2024-09-27 20:43:00|197021.8|196896.8|196992.7|196867.7|197021.8|196896.8|196989.7|196864.7|33
1727469790000|2024-09-27 20:43:10|196992.5|196867.5|196992.1|196867.1|196992.7|196867.7|196988.9|196863.9|32
1727469800000|2024-09-27 20:43:20|196990.1|196865.1|197024.2|196899.2|197027.4|196902.4|196989.3|196864.3|27
1727469810000|2024-09-27 20:43:30|197027.4|196902.4|197032|196907|197035.2|196910.2|197023.6|196898.6|33
1727469820000|2024-09-27 20:43:40|197029.2|196904.2|197027|196902|197033.7|196908.7|197025.8|196900.8|32
1727469830000|2024-09-27 20:43:50|197029.9|196904.9|197028.8|196903.8|197033.2|196908.2|197025.3|196900.3|27
1727469840000|2024-09-27 20:44:00|197028.1|196903.1|197027|196902|197032.4|196907.4|197025.1|196900.1|28
1727469850000|2024-09-27 20:44:10|197031.3|196906.3|197033.5|196908.5|197038.6|196913.6|197026.5|196901.5|31
1727469860000|2024-09-27 20:44:20|197033.9|196908.9|197032.8|196907.8|197033.9|196908.9|197017.3|196892.3|7
1727469870000|2024-09-27 20:44:30|197037.3|196912.3|197032.7|196907.7|197037.4|196912.4|197032.7|196907.7|11
1727469880000|2024-09-27 20:44:40|197032.6|196907.6|197042.6|196888.2|197053.5|196912.1|197030|196885.7|21
1727469890000|2024-09-27 20:44:50|197045.1|196891.5|197047.8|196898.2|197052.8|196900.6|197041.3|196887.7|27
1727469900000|2024-09-27 20:45:00|197022.1|196872.5|197021.1|196874.2|197024.2|196876|197016.1|196868|17
1727469910000|2024-09-27 20:45:10|197018.1|196871.5|197019.5|196869.9|197023.6|196874.1|197015.6|196865.6|20
1727469920000|2024-09-27 20:45:20|197023.7|196874.1|197018.5|196868.9|197023.7|196874.1|197018.2|196868.7|8
1727469930000|2024-09-27 20:45:30|197021|196872|197018.7|196872.4|197021|196874.5|197018.7|196872|6
1727469940000|2024-09-27 20:45:40|197038.5|196881.3|197035.5|196883.1|197038.5|196883.1|197031.4|196879.1|4
1727469950000|2024-09-27 20:45:50|197036.5|196884.1|197015|196880.5|197036.5|196884.1|197015|196878.2|5
1727469960000|2024-09-27 20:46:00|197013|196878.5|196987.6|196862.6|197013|196878.5|196987.6|196857.7|9
1727469970000|2024-09-27 20:46:10|196983.9|196858.9|196979.1|196854.1|196989.1|196864.1|196974.9|196849.9|12
1727469980000|2024-09-27 20:46:20|196979.6|196854.6|196990.5|196865.5|196991|196866|196979.6|196854.6|7
1727469990000|2024-09-27 20:46:30|196987.3|196862.3|196987.8|196862.8|196990.6|196865.6|196984.2|196859.2|11
1727470000000|2024-09-27 20:46:40|196982.3|196857.3|197023.3|196882.2|197026.4|196890.5|196982.3|196857.3|16
1727470010000|2024-09-27 20:46:50|197020|196879.9|197014|196879.5|197024.2|196885|197014|196876.9|16
1727470020000|2024-09-27 20:47:00|197013|196878.9|197014.6|196882.5|197017.6|196882.7|197012.3|196878.6|6
1727470030000|2024-09-27 20:47:10|197013.8|196885.1|196999.5|196866.7|197016.2|196886.9|196999.5|196866.7|5
1727470040000|2024-09-27 20:47:20|197005.7|196860.5|197002.4|196870.8|197011.2|196870.8|197002.4|196860.5|8
1727470050000|2024-09-27 20:47:30|197003.5|196872.3|197000.8|196875.8|197004.1|196876.1|196997.3|196868.9|34
1727470060000|2024-09-27 20:47:40|197001|196876|197001.1|196876.1|197002.5|196877.5|196997.4|196872.4|21
1727470070000|2024-09-27 20:47:50|197002.6|196877.6|197003|196878|197010|196885|196999.6|196874.6|11
1727470080000|2024-09-27 20:48:00|197008.6|196883.6|197012.3|196887.3|197019.5|196894.5|197008.6|196883.6|7
1727470090000|2024-09-27 20:48:10|197014.3|196889.3|197012.1|196887.1|197015.8|196890.8|197009.8|196884.8|7
1727470100000|2024-09-27 20:48:20|197013.9|196888.9|197012.7|196887.7|197016.9|196891.9|197010.4|196885.4|8
1727470110000|2024-09-27 20:48:30|197014.3|196889.3|197012.6|196887.6|197014.5|196889.5|197012.6|196887.6|11
1727470120000|2024-09-27 20:48:40|197014.1|196889.1|197074.7|196938.6|197078.7|196938.6|197012.1|196887.1|6
1727470130000|2024-09-27 20:48:50|197073.7|196937.8|197054.7|196920.5|197073.7|196938.6|197051.4|196916.6|9
1727470140000|2024-09-27 20:49:00|197054.5|196920.3|197050.7|196916.8|197054.5|196920.3|197048.6|196914.2|7
1727470150000|2024-09-27 20:49:10|197049.8|196915.6|197033.6|196908.6|197056.8|196921.4|197016.9|196885.9|15
1727470160000|2024-09-27 20:49:20|197034|196909|197020.1|196895.1|197040.6|196915.6|197020.1|196895.1|27
1727470170000|2024-09-27 20:49:30|197019.7|196894.7|197025.4|196900.4|197033.5|196908.5|197019.7|196894.7|32
1727470180000|2024-09-27 20:49:40|197021.8|196896.8|197025.1|196898.2|197030.4|196899.8|197021.8|196889.8|26
1727470190000|2024-09-27 20:49:50|197022.5|196895.9|197053.5|196928.5|197059|196934|197019.7|196894.5|33
1727470200000|2024-09-27 20:50:00|197051.4|196926.4|197042.9|196917.9|197051.4|196926.4|197038|196913|12
1727470210000|2024-09-27 20:50:10|197043.2|196918.2|197033.1|196908.1|197046.4|196921.4|197029.6|196904.6|15
1727470220000|2024-09-27 20:50:20|197032|196907|197028.7|196903.7|197039.5|196914.5|197028.7|196903.7|9
1727470230000|2024-09-27 20:50:30|197032.3|196907.3|197032.8|196907.8|197041.3|196916.3|197029.3|196904.3|15
1727470240000|2024-09-27 20:50:40|197036.7|196911.7|197032.3|196907.3|197037.1|196912.1|197029.8|196904.8|10
1727470250000|2024-09-27 20:50:50|197032.4|196907.4|197031.8|196906.8|197035|196910|197030.6|196905.6|16
1727470260000|2024-09-27 20:51:00|197032.8|196907.8|197021.7|196896.7|197032.8|196907.8|197018.7|196893.7|13
1727470270000|2024-09-27 20:51:10|197019.4|196894.4|197022|196897|197022.6|196897.6|197019.4|196894.4|5
1727470280000|2024-09-27 20:51:20|197026|196901|197025.1|196900.1|197027.1|196902.1|197025|196900|4
1727470300000|2024-09-27 20:51:40|197029.3|196904.3|197029.4|196904.4|197038.7|196913.7|197024.2|196899.2|7
1727470310000|2024-09-27 20:51:50|197034.1|196909.1|197032.7|196907.7|197035.1|196910.1|197032.6|196907.6|4
1727470320000|2024-09-27 20:52:00|197036.3|196911.3|197031.4|196906.4|197036.5|196911.5|197022.7|196897.7|19
1727470330000|2024-09-27 20:52:10|197025|196900|197022.4|196897.4|197029.2|196904.2|197019.7|196894.7|11
1727470340000|2024-09-27 20:52:20|197022.7|196897.7|197028.1|196903.1|197043.6|196918.6|197022.7|196897.7|14
1727470350000|2024-09-27 20:52:30|197036.2|196911.2|197037.3|196912.3|197042.7|196917.7|197029.4|196904.4|6
1727470360000|2024-09-27 20:52:40|197041|196916|197041.1|196916.1|197041.1|196916.1|197034.2|196909.2|8
1727470370000|2024-09-27 20:52:50|197037.8|196912.8|197037.8|196912.8|197037.8|196912.8|197037.8|196912.8|1
1727470380000|2024-09-27 20:53:00|197036.6|196911.6|197074.2|196949.2|197075.5|196950.5|197036.6|196911.6|11
1727470390000|2024-09-27 20:53:10|197072.4|196947.4|197073.3|196948.3|197075.2|196950.2|197068.6|196943.6|9
1727470400000|2024-09-27 20:53:20|197072|196947|197073.2|196948.2|197073.2|196948.2|197072|196947|2
1727470410000|2024-09-27 20:53:30|197073.1|196948.1|197080.3|196955.3|197080.3|196955.3|197072|196947|5
1727470420000|2024-09-27 20:53:40|197080.7|196955.7|197074.3|196949.3|197104.1|196979.1|197068.8|196943.8|10
1727470430000|2024-09-27 20:53:50|197073.1|196948.1|197058.5|196933.5|197073.1|196948.1|197053.9|196928.9|12
1727470440000|2024-09-27 20:54:00|197053.9|196928.9|197015.2|196890.2|197053.9|196928.9|196984.6|196859.6|16
1727470450000|2024-09-27 20:54:10|197012.2|196887.2|197015.9|196890.9|197018.1|196893.1|197012.1|196887.1|9
1727470460000|2024-09-27 20:54:20|197013.8|196888.8|197002.4|196877.4|197013.8|196888.8|197002.4|196877.4|4
1727470470000|2024-09-27 20:54:30|197011.7|196886.7|197010.2|196885.2|197014.6|196889.6|197009|196884|7
1727470480000|2024-09-27 20:54:40|197007.4|196882.4|197012.7|196887.7|197017.9|196892.9|197007.4|196882.4|6
1727470490000|2024-09-27 20:54:50|197005.8|196880.8|197016.2|196891.2|197017.5|196892.5|197003.4|196878.4|10
1727470500000|2024-09-27 20:55:00|196991|196866|196997.7|196872.7|197000.2|196875.2|196988.3|196863.3|15
1727470510000|2024-09-27 20:55:10|197000.9|196875.9|197064.5|196836.9|197103.8|196916.7|197000.9|196781.5|19
1727470520000|2024-09-27 20:55:20|197038.7|196913.7|197033.8|196908.8|197119.4|196913.7|197010.1|196780.3|32
1727470530000|2024-09-27 20:55:30|197026|196901|197025.2|196900.2|197102.7|196909.1|197009.5|196778.7|22
1727470540000|2024-09-27 20:55:40|197010.4|196885.4|197037.3|196912.3|197040.4|196915.4|197005.9|196880.9|28
1727470550000|2024-09-27 20:55:50|197010.8|196885.8|197006.2|196881.2|197039.2|196914.2|196998.7|196873.7|19
1727470560000|2024-09-27 20:56:00|197009.2|196884.2|197029.7|196904.7|197115.9|196931.5|197000.5|196781.1|32
1727470570000|2024-09-27 20:56:10|197036.8|196911.8|197046.5|196921.5|197120.1|196929.4|197027.8|196782.3|40
1727470580000|2024-09-27 20:56:20|197043.7|196918.7|197050.4|196925.4|197126|196943.8|196999.6|196770.7|39
1727470590000|2024-09-27 20:56:30|196789|196479|196759.9|196449.9|197196.5|196916.7|196711|196401|31
1727470600000|2024-09-27 20:56:40|196813.5|196503.5|197132.4|196822.4|197134.9|196824.9|196729.6|196419.6|37
1727470610000|2024-09-27 20:56:50|197124.6|196814.6|197048.8|196738.8|197132.3|196822.3|196756.5|196446.5|28
1727470620000|2024-09-27 20:57:00|197047.5|196737.5|197064.6|196754.6|197072.3|196762.3|197047.5|196737.5|23
1727470630000|2024-09-27 20:57:10|197064.3|196754.3|197063.8|196753.8|197064.3|196754.3|197063.8|196753.8|6
1727470640000|2024-09-27 20:57:20|197065|196755|196874|196564|197119.6|196809.6|196873.3|196563.3|29
1727470650000|2024-09-27 20:57:30|196901.8|196591.8|197055.6|196745.6|197102.7|196792.7|196901.8|196591.8|29
1727470660000|2024-09-27 20:57:40|197059.5|196749.5|197134.1|196824.1|197140.3|196830.3|197056.6|196746.6|18
1727470670000|2024-09-27 20:57:50|197137.9|196827.9|197137|196827|197137.9|196827.9|197137|196827|2
1727470680000|2024-09-27 20:58:00|197181.6|196871.6|197151|196841|197225.2|196915.2|197151|196841|13
1727470690000|2024-09-27 20:58:10|197150.9|196840.9|197150.9|196840.9|197150.9|196840.9|197150.9|196840.9|1
1727470700000|2024-09-27 20:58:20|197103.2|196793.2|197184.1|196874.1|197191.4|196881.4|196961.7|196651.7|16
1727470710000|2024-09-27 20:58:30|196798.4|196488.4|197197.4|196887.4|197228.2|196918.2|196798.4|196488.4|16
1727470720000|2024-09-27 20:58:40|197196.6|196886.6|197165.8|196855.8|197231.1|196921.1|196779|196469|18
1727470730000|2024-09-27 20:58:50|197165.1|196855.1|197228.9|196918.9|197228.9|196918.9|197036.3|196726.3|13
1727640000000|2024-09-29 20:00:00|197556.6|197201.6|197556.6|197201.6|197556.6|197201.6|197556.6|197201.6|1
1727640640000|2024-09-29 20:10:40|197320.6|196965.6|197320.6|196965.6|197320.6|196965.6|197320.6|196965.6|1
1727641020000|2024-09-29 20:17:00|197556.6|197201.6|197556.6|197201.6|197556.6|197201.6|197556.6|197201.6|1
1727641950000|2024-09-29 20:32:30|197486.6|197131.6|197486.6|197131.6|197486.6|197131.6|197486.6|197131.6|1
1727642010000|2024-09-29 20:33:30|197556.6|197201.6|197556.6|197201.6|197556.6|197201.6|197556.6|197201.6|1
1727643110000|2024-09-29 20:51:50|197486.6|197131.6|197486.6|197131.6|197486.6|197131.6|197486.6|197131.6|1
1727643120000|2024-09-29 20:52:00|197556.6|197201.6|197556.6|197201.6|197556.6|197201.6|197556.6|197201.6|1
1727643590000|2024-09-29 20:59:50|197449.2|197094.2|197449.2|197094.2|197449.2|197094.2|197449.2|197094.2|1
1727643600000|2024-09-29 21:00:00|197429.2|197114.2|197429.2|197114.2|197429.2|197114.2|197429.2|197114.2|1
1727643620000|2024-09-29 21:00:20|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727643660000|2024-09-29 21:01:00|197255|196945|197255|196945|197255|196945|197255|196945|1
1727643710000|2024-09-29 21:01:50|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727644860000|2024-09-29 21:21:00|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1727644980000|2024-09-29 21:23:00|197365.8|197055.8|197365.8|197055.8|197365.8|197055.8|197365.8|197055.8|1
1727645240000|2024-09-29 21:27:20|197260.6|196950.6|197255|196945|197260.6|196950.6|197255|196945|2
1727645280000|2024-09-29 21:28:00|197365.8|197055.8|197365.8|197055.8|197365.8|197055.8|197365.8|197055.8|1
1727645290000|2024-09-29 21:28:10|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727645300000|2024-09-29 21:28:20|197340.9|197030.9|197340.9|197030.9|197340.9|197030.9|197340.9|197030.9|1
1727645330000|2024-09-29 21:28:50|197262|196952|197262|196952|197262|196952|197262|196952|1
1727645340000|2024-09-29 21:29:00|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727645360000|2024-09-29 21:29:20|197340.9|197030.9|197340.9|197030.9|197340.9|197030.9|197340.9|197030.9|1
1727645380000|2024-09-29 21:29:40|197262|196952|197262|196952|197262|196952|197262|196952|1
1727645400000|2024-09-29 21:30:00|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727645410000|2024-09-29 21:30:10|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1727645440000|2024-09-29 21:30:40|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727645470000|2024-09-29 21:31:10|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1727645520000|2024-09-29 21:32:00|197426.7|197116.7|197268.9|196958.9|197426.7|197116.7|197268.9|196958.9|2
1727645560000|2024-09-29 21:32:40|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727645580000|2024-09-29 21:33:00|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1727645630000|2024-09-29 21:33:50|197426.7|197116.7|197268.9|196958.9|197426.7|197116.7|197268.9|196958.9|2
1727645670000|2024-09-29 21:34:30|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727645690000|2024-09-29 21:34:50|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1727645720000|2024-09-29 21:35:20|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727645740000|2024-09-29 21:35:40|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1727645790000|2024-09-29 21:36:30|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727645800000|2024-09-29 21:36:40|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1727645840000|2024-09-29 21:37:20|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727645850000|2024-09-29 21:37:30|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1727645900000|2024-09-29 21:38:20|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727645910000|2024-09-29 21:38:30|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1727645950000|2024-09-29 21:39:10|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727645960000|2024-09-29 21:39:20|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1727645990000|2024-09-29 21:39:50|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727646020000|2024-09-29 21:40:20|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1727646060000|2024-09-29 21:41:00|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727646070000|2024-09-29 21:41:10|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1727646110000|2024-09-29 21:41:50|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727646130000|2024-09-29 21:42:10|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1727646180000|2024-09-29 21:43:00|197426.7|197116.7|197268.9|196958.9|197426.7|197116.7|197268.9|196958.9|2
1727646220000|2024-09-29 21:43:40|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727646240000|2024-09-29 21:44:00|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1727646270000|2024-09-29 21:44:30|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727646290000|2024-09-29 21:44:50|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|197268.9|196958.9|1
1727646300000|2024-09-29 21:45:00|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727646520000|2024-09-29 21:48:40|197369.5|197059.5|197369.5|197059.5|197369.5|197059.5|197369.5|197059.5|1
1727646560000|2024-09-29 21:49:20|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727646580000|2024-09-29 21:49:40|197369.5|197059.5|197369.5|197059.5|197369.5|197059.5|197369.5|197059.5|1
1727646610000|2024-09-29 21:50:10|197426.7|197116.7|197369.5|197059.5|197426.7|197116.7|197369.5|197059.5|2
1727646630000|2024-09-29 21:50:30|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|1
1727646900000|2024-09-29 21:55:00|197529.8|197219.8|197529.8|197219.8|197529.8|197219.8|197529.8|197219.8|1
1727647210000|2024-09-29 22:00:10|197544.9|197234.9|197290.4|196980.4|197544.9|197234.9|197290.4|196980.4|2
1727647220000|2024-09-29 22:00:20|197288.5|196978.5|197286.7|196976.7|197539.5|197229.5|197286.7|196976.7|5
1727647230000|2024-09-29 22:00:30|197285|196975|197249.9|196939.9|197374.9|197064.9|197249.9|196939.9|12
1727647240000|2024-09-29 22:00:40|197247.9|196937.9|197178.8|196868.8|197350.5|197040.5|197178.8|196868.8|8
1727647250000|2024-09-29 22:00:50|197177.6|196867.6|197200.2|196890.2|197200.2|196890.2|197176.8|196866.8|5
1727647260000|2024-09-29 22:01:00|197193|196883|197184.1|196874.1|197193|196883|197173.7|196863.7|9
1727647270000|2024-09-29 22:01:10|197182.4|196872.4|197214.8|196904.8|197214.8|196904.8|197182.4|196872.4|2
1727647280000|2024-09-29 22:01:20|197212.6|196902.6|197212.1|196902.1|197219.3|196909.3|197207.6|196897.6|5
1727647300000|2024-09-29 22:01:40|197210.7|196900.7|197210.7|196900.7|197210.7|196900.7|197210.7|196900.7|1
1727647310000|2024-09-29 22:01:50|197209.4|196899.4|197295.3|196985.3|197295.3|196985.3|197209.4|196899.4|3
1727647320000|2024-09-29 22:02:00|197289.6|196979.6|197259.9|196949.9|197289.6|196979.6|197238.2|196928.2|7
1727647330000|2024-09-29 22:02:10|197251.4|196941.4|197276.7|196966.7|197283.8|196973.8|197251.4|196941.4|5
1727647340000|2024-09-29 22:02:20|197273.1|196963.1|197278.3|196968.3|197278.3|196968.3|197273.1|196963.1|6
1727647350000|2024-09-29 22:02:30|197277.8|196967.8|197275.6|196965.6|197277.8|196967.8|197275|196965|3
1727647360000|2024-09-29 22:02:40|197275.2|196965.2|197294.3|196984.3|197294.9|196984.9|197275.2|196965.2|3
1727647370000|2024-09-29 22:02:50|197293.8|196983.8|197293.8|196983.8|197293.8|196983.8|197293.8|196983.8|1
1727647380000|2024-09-29 22:03:00|197295.4|196985.4|197305.1|196995.1|197307|196997|197295.4|196985.4|4
1727647390000|2024-09-29 22:03:10|197281.4|196971.4|197289.1|196979.1|197289.7|196979.7|197281.4|196971.4|5
1727647400000|2024-09-29 22:03:20|197288.9|196978.9|197258.6|196948.6|197288.9|196978.9|197258.6|196948.6|4
1727647410000|2024-09-29 22:03:30|197258.5|196948.5|197260.9|196950.9|197260.9|196950.9|197258.5|196948.5|2
1727647420000|2024-09-29 22:03:40|197260.8|196950.8|197260.8|196950.8|197260.8|196950.8|197260.8|196950.8|1
1727647430000|2024-09-29 22:03:50|197277.7|196967.7|197245.4|197023.7|197277.7|197023.7|197245.4|196967.7|2
1727647440000|2024-09-29 22:04:00|197233|197023.5|197238.4|196928.4|197247.9|197023.5|197233|196928.4|5
1727647450000|2024-09-29 22:04:10|197239.9|196929.9|197234.7|196924.7|197239.9|196929.9|197234.2|196924.2|3
1727647460000|2024-09-29 22:04:20|197234.6|196924.6|197234.6|196924.6|197234.6|196924.6|197234.6|196924.6|1
1727647470000|2024-09-29 22:04:30|197242.8|196932.8|197242.8|196932.8|197242.8|196932.8|197242.8|196932.8|1
1727647480000|2024-09-29 22:04:40|197242.7|196932.7|197212.6|196991.1|197242.7|196991.1|197212.6|196932.7|2
1727647490000|2024-09-29 22:04:50|197212.3|196991.2|197212.3|196991.2|197212.3|196991.2|197212.3|196991.2|1
1727647500000|2024-09-29 22:05:00|197200.5|196989.4|197223.9|196913.9|197223.9|196989.4|197173.5|196888.7|5
1727647510000|2024-09-29 22:05:10|197223.8|196913.8|197223.8|196913.8|197223.8|196913.8|197223.8|196913.8|1
1727647530000|2024-09-29 22:05:30|197203.2|196985.7|197203.2|196985.7|197203.2|196985.7|197203.2|196985.7|1
1727647540000|2024-09-29 22:05:40|197203.1|196985.8|197203.1|196985.8|197203.1|196985.8|197203.1|196985.8|1
1727647550000|2024-09-29 22:05:50|197203|196988.5|197232.8|196922.8|197232.8|196988.5|197189.9|196922.8|3
1727647570000|2024-09-29 22:06:10|197232.7|196922.7|197232.7|196922.7|197232.7|196922.7|197232.7|196922.7|1
1727647580000|2024-09-29 22:06:20|197232.6|196922.6|197232.6|196922.6|197232.6|196922.6|197232.6|196922.6|1
1727647590000|2024-09-29 22:06:30|197188.9|196988.8|197188.9|196988.8|197188.9|196988.8|197188.9|196988.8|1
1727647600000|2024-09-29 22:06:40|197188.7|196988.9|197188.7|196988.9|197188.7|196988.9|197188.7|196988.9|1
1727647610000|2024-09-29 22:06:50|197232.5|196922.5|197237.1|196927.1|197237.1|196927.1|197232.5|196922.5|2
1727647620000|2024-09-29 22:07:00|197243.2|196933.2|197247.5|196937.5|197247.5|196937.5|197232.5|196922.5|6
1727647640000|2024-09-29 22:07:20|197224.3|196979.4|197228.8|196990.8|197228.8|196991.9|197224.3|196979.4|3
1727647650000|2024-09-29 22:07:30|197229.9|196997.1|197229.9|196997.1|197229.9|196997.1|197229.9|196997.1|1
1727647660000|2024-09-29 22:07:40|197260.8|196950.8|197260.8|196950.8|197260.8|196950.8|197260.8|196950.8|1
1727647670000|2024-09-29 22:07:50|197272.4|196962.4|197272.4|196962.4|197272.4|196962.4|197272.4|196962.4|1
1727647680000|2024-09-29 22:08:00|197268.8|196958.8|197269.4|196959.4|197269.5|196959.5|197268.8|196958.8|3
1727647690000|2024-09-29 22:08:10|197221.8|197046.4|197221.8|197046.4|197221.8|197046.4|197221.8|197046.4|1
1727647700000|2024-09-29 22:08:20|197221.6|197048|197230.2|197044.9|197232.6|197048|197221.6|197044.9|3
1727647710000|2024-09-29 22:08:30|197232.3|197045.7|197232.3|197045.7|197232.3|197045.7|197232.3|197045.7|1
1727647720000|2024-09-29 22:08:40|197272.7|196962.7|197272.6|196962.6|197272.7|196962.7|197272.6|196962.6|2
1727647740000|2024-09-29 22:09:00|197263.6|196953.6|197270.4|196960.4|197270.4|196960.4|197263.6|196953.6|2
1727647750000|2024-09-29 22:09:10|197220.8|197049.9|197220.8|197049.9|197220.8|197049.9|197220.8|197049.9|1
1727647770000|2024-09-29 22:09:30|197220.6|197050|197270.2|196960.2|197270.2|197050|197220.6|196960.2|2
1727647790000|2024-09-29 22:09:50|197270.1|196960.1|197274.3|196964.3|197274.3|196964.3|197270.1|196960.1|2
1727647800000|2024-09-29 22:10:00|197270|196960|197255.1|196955.2|197270.3|196960.3|197255.1|196955.2|6
1727647810000|2024-09-29 22:10:10|197254.9|196955.6|197260.4|196955.3|197260.4|196955.6|197254.9|196954.7|4
1727647820000|2024-09-29 22:10:20|197260.3||197260.3||197260.3||197260.3||1
1727647830000|2024-09-29 22:10:30|197229.5|197051.7|197229.5|197051.7|197229.5|197051.7|197229.5|197051.7|1
1727647850000|2024-09-29 22:10:50|197260.3|196955.3|197260.3|196955.3|197260.3|196955.3|197260.3|196955.3|1
1727647860000|2024-09-29 22:11:00|197253|196956|197245.5|196949.6|197253|196956|197245.5|196949.6|2
1727647870000|2024-09-29 22:11:10|197245.6|196950.1|197249.6|196950.6|197249.6|196950.6|197245.6|196950.1|2
1727647890000|2024-09-29 22:11:30|197229.7|197047|197229.7|197047|197229.7|197047|197229.7|197047|1
1727647910000|2024-09-29 22:11:50|197260.4|196953|197260.4|196953|197260.4|196953|197260.4|196953|1
1727647920000|2024-09-29 22:12:00|197253.2|196954.8|197254.6|196954.2|197254.6|196954.8|197253.2|196954.2|2
1727647930000|2024-09-29 22:12:10|197254.5|196954.3|197254.5|196954.3|197254.5|196954.3|197254.5|196954.3|1
1727647950000|2024-09-29 22:12:30|197217.7|197049.8|197230.1|197051.1|197230.1|197051.1|197217.7|197049.8|2
1727647960000|2024-09-29 22:12:40|197249|197028.9|197192.4|196882.4|197249|197028.9|197187.5|196877.5|9
1727647970000|2024-09-29 22:12:50|197193.1|196883.1|197211.1|196901.1|197211.1|196901.1|197180.2|196870.2|11
1727647980000|2024-09-29 22:13:00|197222.6|196912.6|197222.6|196912.6|197222.6|196912.6|197222.6|196912.6|1
1727647990000|2024-09-29 22:13:10|197217.4|196907.4|197168|196858|197217.4|196907.4|197167.5|196857.5|4
1727648030000|2024-09-29 22:13:50|197231.7|196921.7|197187.6|196877.6|197240.1|196930.1|197187.6|196877.6|3
1727648050000|2024-09-29 22:14:10|197188.8|196878.8|197188.8|196878.8|197188.8|196878.8|197188.8|196878.8|1
1727648060000|2024-09-29 22:14:20|197188.2|196878.2|197223.6|196913.6|197223.6|196913.6|197188.2|196878.2|2
1727648080000|2024-09-29 22:14:40|197217.1|196907.1|197206.1|196896.1|197217.1|196907.1|197199.9|196889.9|3
1727648090000|2024-09-29 22:14:50|197206|196896|197206|196896|197206|196896|197206|196896|1
1727648100000|2024-09-29 22:15:00|197200.3|196890.3|197358.3|197048.3|197358.3|197048.3|197200.3|196890.3|17
1727648110000|2024-09-29 22:15:10|197366.3|197056.3|197293.6|196983.6|197366.3|197056.3|197284.3|196974.3|19
1727648130000|2024-09-29 22:15:30|197293.1|196983.1|197290.4|196980.4|197365.6|197055.6|197290.4|196980.4|12
1727648140000|2024-09-29 22:15:40|197305.2|196995.2|197305.2|196995.2|197305.2|196995.2|197305.2|196995.2|1
1727648150000|2024-09-29 22:15:50|197304.7|196994.7|197304.7|196994.7|197304.7|196994.7|197304.7|196994.7|1
1727648160000|2024-09-29 22:16:00|197304.5|196994.5|197341.9|197031.9|197379|197069|197304.5|196994.5|3
1727648170000|2024-09-29 22:16:10|197341.8|197031.8|197359.8|197049.8|197359.8|197049.8|197341.8|197031.8|2
1727648180000|2024-09-29 22:16:20|197359.6|197049.6|197290.8|196980.8|197363.8|197053.8|197290.8|196980.8|9
1727648190000|2024-09-29 22:16:30|197292|196982|197285.7|196975.7|197300.4|196990.4|197285.7|196975.7|10
1727648200000|2024-09-29 22:16:40|197354.9|197044.9|197279.3|196969.3|197360.5|197050.5|197279.3|196969.3|9
1727648210000|2024-09-29 22:16:50|197282|196972|197280.7|196970.7|197282|196972|197280.7|196970.7|2
1727648220000|2024-09-29 22:17:00|197267.2|196957.2|197267.2|196957.2|197267.2|196957.2|197267.2|196957.2|1
1727648230000|2024-09-29 22:17:10|197266.7|196956.7|197302.9|196992.9|197325.9|197015.9|197266.7|196956.7|3
1727648240000|2024-09-29 22:17:20|197302.7|196992.7|197292.9|196982.9|197302.7|196992.7|197292.9|196982.9|3
1727648250000|2024-09-29 22:17:30|197294.9|196984.9|197294.1|196984.1|197294.9|196984.9|197294.1|196984.1|2
1727648260000|2024-09-29 22:17:40|197319.9|197009.9|197332.5|197022.5|197332.5|197022.5|197310.1|197000.1|7
1727648270000|2024-09-29 22:17:50|197330|197020|197330|197020|197330|197020|197330|197020|1
1727648280000|2024-09-29 22:18:00|197328.9|197018.9|197273.7|196963.7|197345.2|197035.2|197271|196961|7
1727648290000|2024-09-29 22:18:10|197274.2|196964.2|197274.2|196964.2|197274.2|196964.2|197274.2|196964.2|1
1727648300000|2024-09-29 22:18:20|197271.6|196961.6|197271.8|196961.8|197271.8|196961.8|197271.6|196961.6|2
1727648310000|2024-09-29 22:18:30|197271.9|196961.9|197271.9|196961.9|197271.9|196961.9|197271.9|196961.9|1
1727648320000|2024-09-29 22:18:40|197248.4|196939.9|197254.5|196944.5|197254.5|196944.5|197247.9|196939.9|3
1727648330000|2024-09-29 22:18:50|197254.8|196944.8|197254.8|196944.8|197254.8|196944.8|197254.8|196944.8|1
1727648340000|2024-09-29 22:19:00|197255|196945|197272.5|196962.5|197272.5|196962.5|197255|196945|2
1727648350000|2024-09-29 22:19:10|197272.7|196962.7|197272.8|196962.8|197272.8|196962.8|197272.7|196962.7|2
1727648360000|2024-09-29 22:19:20|197272.9|196962.9|197272.9|196962.9|197272.9|196962.9|197272.9|196962.9|1
1727648380000|2024-09-29 22:19:40|197255.1|196946.7|197255.1|196946.7|197255.1|196946.7|197255.1|196946.7|1
1727648390000|2024-09-29 22:19:50|197254.8|196947.4|197273.2|196963.2|197273.2|196963.2|197254.8|196947.4|3
1727648400000|2024-09-29 22:20:00|197273.3|196963.3|197273.3|196963.3|197273.3|196963.3|197273.3|196963.3|1
1727648410000|2024-09-29 22:20:10|197272.6|196962.6|197272.6|196962.6|197272.6|196962.6|197272.6|196962.6|1
1727648420000|2024-09-29 22:20:20|197272.7|196962.7|197253.9|196947|197272.7|196962.7|197253.9|196946.5|3
1727648440000|2024-09-29 22:20:40|197253.7|196947.5|197253.5|196948|197253.7|196948|197253.5|196947.5|2
1727648450000|2024-09-29 22:20:50|197272.9|196962.9|197272.9|196962.9|197272.9|196962.9|197272.9|196962.9|1
1727648460000|2024-09-29 22:21:00|197273|196963|197275.3|196965.3|197275.3|196965.3|197273|196963|2
1727648470000|2024-09-29 22:21:10|197274.8|196964.8|197274.8|196964.8|197274.8|196964.8|197274.8|196964.8|1
1727648480000|2024-09-29 22:21:20|197274.9|196964.9|197274.9|196964.9|197274.9|196964.9|197274.9|196964.9|1
1727648490000|2024-09-29 22:21:30|197252.5|196957.2|197252.5|196957.2|197252.5|196957.2|197252.5|196957.2|1
1727648500000|2024-09-29 22:21:40|197252.2|196957.8|197275|196965|197275|196965|197252.2|196957.8|2
1727648510000|2024-09-29 22:21:50|197275.1|196965.1|197275.1|196965.1|197275.1|196965.1|197275.1|196965.1|1
1727648520000|2024-09-29 22:22:00|197275.2|196965.2|197275.2|196965.2|197275.2|196965.2|197275.2|196965.2|1
1727648530000|2024-09-29 22:22:10|197274.2|196964.2|197274.2|196964.2|197274.2|196964.2|197274.2|196964.2|1
1727648540000|2024-09-29 22:22:20|197252.5|196954.1|197252.5|196954.1|197252.5|196954.1|197252.5|196954.1|1
1727648550000|2024-09-29 22:22:30|197252.4|196954.6|197255.3|196960.5|197258.9|196960.5|197252.4|196954.6|3
1727648560000|2024-09-29 22:22:40|197255.1|196960.9|197276.6|196966.6|197276.6|196966.6|197255.1|196960.9|3
1727648590000|2024-09-29 22:23:10|197276.7|196966.7|197276.7|196966.7|197276.7|196966.7|197276.7|196966.7|1
1727648600000|2024-09-29 22:23:20|197254.4|196962.3|197254.4|196962.3|197254.4|196962.3|197254.4|196962.3|1
1727648610000|2024-09-29 22:23:30|197254.2|196962.6|197277|196967|197277|196967|197254.2|196958.5|3
1727648620000|2024-09-29 22:23:40|197278.2|196968.2|197263.5|196953.5|197278.2|196968.2|197259.6|196949.6|6
1727648630000|2024-09-29 22:23:50|197265.7|196955.7|197294.7|196984.7|197295.8|196985.8|197265.7|196955.7|4
1727648640000|2024-09-29 22:24:00|197295.6|196985.6|197295.6|196985.6|197295.6|196985.6|197295.6|196985.6|1
1727648650000|2024-09-29 22:24:10|197295.8|196985.8|197293|196983|197295.8|196985.8|197293|196983|2
1727648660000|2024-09-29 22:24:20|197293.3|196983.3|197271.2|196974|197293.3|196983.3|197271.2|196974|2
1727648670000|2024-09-29 22:24:30|197270.6|196975.2|197296.4|196986.4|197296.4|196986.4|197270.6|196975.2|2
1727648680000|2024-09-29 22:24:40|197296.6|196986.6|197296.6|196986.6|197296.6|196986.6|197296.6|196986.6|1
1727648690000|2024-09-29 22:24:50|197296.7|196986.7|197297.4|196987.4|197297.4|196987.4|197296.7|196986.7|2
1727648700000|2024-09-29 22:25:00|197297.5|196987.5|197273.9|196975.9|197297.5|196987.5|197273.9|196975.9|2
1727648710000|2024-09-29 22:25:10|197273.6|196976.8|197273.6|196976.8|197273.6|196976.8|197273.6|196976.8|1
1727648720000|2024-09-29 22:25:20|197273.3|196977.6|197297.7|196987.7|197297.7|196987.7|197273.3|196977.6|2
1727648730000|2024-09-29 22:25:30|197297.9|196987.9|197297.9|196987.9|197297.9|196987.9|197297.9|196987.9|1
1727648740000|2024-09-29 22:25:40|197298|196988|197296.8|196986.8|197298|196988|197296.8|196986.8|2
1727648750000|2024-09-29 22:25:50|197296|196986|197297.1|196987.1|197297.1|196987.1|197296|196986|4
1727648760000|2024-09-29 22:26:00|197262.8|196985.7|197260.8|196989.9|197262.8|196989.9|197258|196985.7|4
1727648770000|2024-09-29 22:26:10|197260.5|196990.6|197258.5|196994.6|197260.5|196994.6|197255.6|196990.4|7
1727648780000|2024-09-29 22:26:20|197258.2|196995.2|197298.4|196988.4|197298.4|196995.2|197258.2|196988.4|2
1727648800000|2024-09-29 22:26:40|197298.5|196988.5|197298.6|196988.6|197298.6|196988.6|197297.6|196987.6|3
1727648810000|2024-09-29 22:26:50|197257|196997.4|197257|196997.4|197257|196997.4|197257|196997.4|1
1727648820000|2024-09-29 22:27:00|197256.8|196997.9|197256.6|196998.3|197256.8|196998.3|197256.6|196997.9|2
1727648830000|2024-09-29 22:27:10|197298.8|196988.8|197298.8|196988.8|197298.8|196988.8|197298.8|196988.8|1
1727648840000|2024-09-29 22:27:20|197297.9|196987.9|197298|196988|197298|196988|197297.9|196987.9|2
1727648850000|2024-09-29 22:27:30|197294.6|196984.6|197284.3|196974.3|197294.6|196984.6|197284.3|196974.3|2
1727648860000|2024-09-29 22:27:40|197284.4|196974.4|197260.7|196950.7|197284.4|196974.4|197260.7|196950.7|3
1727648870000|2024-09-29 22:27:50|197260.8|196950.8|197260.8|196950.8|197260.8|196950.8|197260.8|196950.8|1
1727648890000|2024-09-29 22:28:10|197260.9|196950.9|197272.5|196962.5|197272.5|196962.5|197260.9|196950.9|2
1727648900000|2024-09-29 22:28:20|197270.7|196960.7|197270.7|196960.7|197270.7|196960.7|197270.7|196960.7|1
1727648910000|2024-09-29 22:28:30|197266.7|196956.7|197227.8|196917.8|197266.7|196956.7|197227.8|196917.8|4
1727648920000|2024-09-29 22:28:40|197227.9|196917.9|197227.9|196917.9|197227.9|196917.9|197227.9|196917.9|1
1727648940000|2024-09-29 22:29:00|197228|196918|197239.3|196929.3|197241.6|196931.6|197228|196918|4
1727648950000|2024-09-29 22:29:10|197239.7|196929.7|197225.4|196915.4|197239.7|196929.7|197225.4|196915.4|3
1727648960000|2024-09-29 22:29:20|197221.3|196911.3|197221.4|196911.4|197223.8|196917.1|197221.3|196911.3|4
1727648970000|2024-09-29 22:29:30|197223.1|196917.9|197233.1|196923.1|197233.1|196923.1|197221.7|196911.7|4
1727648980000|2024-09-29 22:29:40|197233.2|196923.2|197233.2|196923.2|197233.2|196923.2|197233.2|196923.2|1
1727649000000|2024-09-29 22:30:00|197235|196925|197198.4|196888.4|197239.4|196929.4|197198.4|196888.4|7
1727649010000|2024-09-29 22:30:10|197201.7|196891.7|197204.4|196894.4|197205.3|196895.3|197201.7|196891.7|4
1727649020000|2024-09-29 22:30:20|197203.7|196893.7|197211.3|196901.3|197211.3|196901.3|197203.7|196893.7|3
1727649030000|2024-09-29 22:30:30|197210.5|196900.5|197206.7|196896.7|197210.5|196900.5|197206.7|196896.7|4
1727649040000|2024-09-29 22:30:40|197203.9|196893.9|197197.9|196887.9|197203.9|196893.9|197197.9|196887.9|4
1727649050000|2024-09-29 22:30:50|197198.3|196888.3|197183.3|196876.5|197198.3|196888.3|197183.3|196876.5|2
1727649060000|2024-09-29 22:31:00|197184.1|196879.6|197236.6|196928.8|197236.6|196928.8|197184.1|196879.6|10
1727649070000|2024-09-29 22:31:10|197236.5|196928.9|197236.7|196930.7|197236.7|196930.7|197236.5|196927.9|3
1727649080000|2024-09-29 22:31:20|197240|196930|197240|196930|197240|196930|197240|196930|1
1727649090000|2024-09-29 22:31:30|197242.9|196932.9|197230.2|196920.2|197242.9|196932.9|197227|196917|11
1727649100000|2024-09-29 22:31:40|197233.8|196923.8|197233.8|196923.8|197233.8|196923.8|197233.8|196923.8|1
1727649110000|2024-09-29 22:31:50|197222.3|196924|197222.3|196923.5|197222.3|196931.7|197220.2|196923.5|4
1727649120000|2024-09-29 22:32:00|197210.9|196930.2|197211.5|196919.9|197211.8|196930.2|197210|196919|5
1727649130000|2024-09-29 22:32:10|197222.2|196912.2|197222.2|196912.2|197222.2|196912.2|197222.2|196912.2|1
1727649150000|2024-09-29 22:32:30|197220|196910|197220|196910|197220|196910|197220|196910|1
1727649160000|2024-09-29 22:32:40|197167.1|196952.8|197167.1|196952.8|197167.1|196952.8|197167.1|196952.8|1
1727649180000|2024-09-29 22:33:00|197161.2|196971|197165.7|196957.3|197165.8|196972|197161.2|196954.4|7
1727649190000|2024-09-29 22:33:10|197220.8|196910.8|197220.4|196910.4|197220.8|196910.8|197220.4|196910.4|2
1727649200000|2024-09-29 22:33:20|197221.8|196911.8|197222.3|196912.3|197222.3|196912.3|197221.8|196911.8|2
1727649210000|2024-09-29 22:33:30|197221.9|196911.9|197201.2|196891.2|197221.9|196911.9|197201.2|196891.2|3
1727649220000|2024-09-29 22:33:40|197181.3|196887.4|197181.3|196887.4|197181.3|196887.4|197181.3|196887.4|1
1727649240000|2024-09-29 22:34:00|197178.7|196895.4|197194.2|196884.2|197194.2|196895.4|197178.5|196884.2|5
1727649280000|2024-09-29 22:34:40|197130.9|196915.8|197130.9|196915.8|197130.9|196915.8|197130.9|196915.8|1
1727649300000|2024-09-29 22:35:00|197125.8|196933.7|197193.9|196883.9|197193.9|196933.7|197125.8|196883.9|5
1727649330000|2024-09-29 22:35:30|197128.7|196916.8|197154.4|196872.2|197154.4|196917.2|197118.1|196872.2|3
1727649340000|2024-09-29 22:35:40|197154.2|196872.5|197154.2|196872.5|197154.2|196872.5|197154.2|196872.5|1
1727649350000|2024-09-29 22:35:50|197154.1|196872.6|197174.4|196864.4|197174.4|196872.7|197154.1|196862.7|4
1727649360000|2024-09-29 22:36:00|197176.9|196867.7|197201.1|196891.1|197201.1|196891.1|197176.8|196867.7|4
1727649370000|2024-09-29 22:36:10|197201.2|196891.2|197211.5|196903.3|197211.5|196907.8|197199.1|196889.1|4
1727649380000|2024-09-29 22:36:20|197211.3|196903.8|197218.6|196908.6|197219.3|196909.3|197211.3|196903.8|4
1727649390000|2024-09-29 22:36:30|197219.2|196909.2|197219.4|196909.4|197219.4|196909.4|197218.3|196908.3|4
1727649400000|2024-09-29 22:36:40|197208.2|196914.9|197208.2|196914.9|197208.2|196914.9|197208.2|196914.9|1
1727649410000|2024-09-29 22:36:50|197164.3|196950.9|197164.3|196950.9|197164.3|196950.9|197164.3|196950.9|1
1727649420000|2024-09-29 22:37:00|197159.5|196966.9|197220|196910|197220|196968.3|197159.5|196910|6
1727649450000|2024-09-29 22:37:30|197203.2|196929.6|197210.4|196924.9|197223.4|196929.6|197203.2|196913.4|3
1727649460000|2024-09-29 22:37:40|197207.9|196932.1|197207.8|196928.2|197210.2|196944.6|197206.9|196916.6|8
1727649480000|2024-09-29 22:38:00|197208.2|196923|197135.2|196825.2|197208.2|196923|197135.2|196825.2|8
1727649500000|2024-09-29 22:38:20|197129.3|196819.3|197134.4|196824.4|197134.4|196824.4|197117.4|196807.4|4
1727649510000|2024-09-29 22:38:30|197115|196830.8|197115|196830.8|197115|196830.8|197115|196830.8|1
1727649520000|2024-09-29 22:38:40|197132|196846.7|197159.2|196849.2|197159.2|196849.2|197132|196846.7|2
1727649530000|2024-09-29 22:38:50|197155.4|196845.4|197155.4|196845.4|197155.4|196845.4|197155.4|196845.4|1
1727649540000|2024-09-29 22:39:00|197156.1|196846.1|197154.3|196844.3|197156.1|196846.1|197153.1|196843.6|5
1727649550000|2024-09-29 22:39:10|197154.6|196844.6|197154.3|196844.3|197154.6|196844.6|197154.3|196844.3|2
1727649560000|2024-09-29 22:39:20|197081.4|196882.5|197081.8|196882.4|197084.4|196882.5|197081.4|196882.2|3
1727649570000|2024-09-29 22:39:30|197077.5|196880.2|197061.4|196881|197077.5|196881|197061.4|196880.2|2
1727649580000|2024-09-29 22:39:40|197061|196881.9|197121|196857.6|197121|196881.9|197061|196857.6|2
1727649590000|2024-09-29 22:39:50|197118|196856.6|197119.8|196856.6|197120|196856.6|197118|196856.2|3
1727649600000|2024-09-29 22:40:00|197117.4|196856.7|197117.4|196856.7|197117.4|196856.7|197117.4|196856.7|1
1727649610000|2024-09-29 22:40:10|197117.3|196857|197055.4|196881.1|197117.3|196881.1|197055.4|196857|2
1727649620000|2024-09-29 22:40:20|197055.3|196881.3|197146.8|196879.4|197146.8|196884.6|197055.3|196879.4|3
1727649630000|2024-09-29 22:40:30|197146.7|196879.8|197166.6|196866.6|197166.6|196879.8|197146.7|196866.6|2
1727649640000|2024-09-29 22:40:40|197166.5|196866.7|197166.5|196866.7|197166.5|196866.7|197166.5|196866.7|1
1727649650000|2024-09-29 22:40:50|197170.9|196868.2|197177.1|196878.8|197177.1|196878.8|197170.9|196868.2|3
1727649660000|2024-09-29 22:41:00|197159.8|196895.1|197159.8|196895.1|197159.8|196895.1|197159.8|196895.1|1
1727649670000|2024-09-29 22:41:10|197150.7|196896.3|197146.7|196878.5|197150.7|196896.3|197146.7|196878.5|2
1727649680000|2024-09-29 22:41:20|197146.5|196878.7|197104|196845.7|197146.5|196878.7|197104|196843.8|6
1727649690000|2024-09-29 22:41:30|197127.4|196830.7|197127.4|196822.4|197127.4|196830.8|197127.4|196822.4|3
1727649700000|2024-09-29 22:41:40|197128.7|196808.4|197073.9|196798.4|197128.7|196808.4|197066.9|196787.4|6
1727649710000|2024-09-29 22:41:50|197073.8|196798.6|197070.2|196796.4|197073.8|196808|197065|196796.4|3
1727649720000|2024-09-29 22:42:00|197072.6|196796.9|197072.6|196797.1|197072.6|196797.1|197072.6|196796.9|2
1727649730000|2024-09-29 22:42:10|197072.5|196797.3|197057.8|196773.1|197072.5|196797.3|197057.8|196773.1|3
1727649750000|2024-09-29 22:42:30|197071.4|196787.5|197091.4|196799|197091.4|196799|197071.4|196787.5|2
1727649760000|2024-09-29 22:42:40|197090.9|196800.1|197090.9|196800.1|197090.9|196800.1|197090.9|196800.1|1
1727649780000|2024-09-29 22:43:00|197027.6|196856.9|197027.6|196856.9|197027.6|196856.9|197027.6|196856.9|1
1727649800000|2024-09-29 22:43:20|197078.8|196820.9|197078.8|196820.9|197078.8|196820.9|197078.8|196820.9|1
1727649830000|2024-09-29 22:43:50|197079.8|196818.3|197029.1|196853|197079.8|196853|197029.1|196818.3|2
1727649850000|2024-09-29 22:44:10|197013.7|196858.1|197013.7|196858.1|197013.7|196858.1|197013.7|196858.1|1
1727649860000|2024-09-29 22:44:20|197069.5|196821.7|197069.5|196821.7|197069.5|196821.7|197069.5|196821.7|1
1727649870000|2024-09-29 22:44:30|197069.4|196821.8|197069.4|196821.8|197069.4|196821.8|197069.4|196821.8|1
1727649890000|2024-09-29 22:44:50|197013.6|196858.3|197013.6|196858.4|197013.6|196858.4|197013.6|196858.3|2
1727649910000|2024-09-29 22:45:10|197013.5|196858.6|197069.4|196822|197069.4|196858.6|197013.5|196822|2
1727649930000|2024-09-29 22:45:30|197067.4|196822.8|197107.6|196808.8|197164.9|196867.7|197067.4|196808.8|5
1727649940000|2024-09-29 22:45:40|197108|196810.9|197101.2|196810|197108|196810.9|197101.2|196810|2
1727649950000|2024-09-29 22:45:50|197096|196810.9|197063.7|196761.1|197096|196810.9|197063.7|196757.9|3
1727649980000|2024-09-29 22:46:20|197063.1|196761.9|197063.1|196761.9|197063.1|196761.9|197063.1|196761.9|1
1727649990000|2024-09-29 22:46:30|197006.3|196810.3|197006.3|196810.3|197006.3|196810.3|197006.3|196810.3|1
1727650010000|2024-09-29 22:46:50|197054.6|196779.8|197054.6|196779.8|197054.6|196779.8|197054.6|196779.8|1
1727650020000|2024-09-29 22:47:00|197051.6|196781.6|197053.6|196781.1|197053.6|196781.6|197051.6|196781.1|2
1727650030000|2024-09-29 22:47:10|197053.3|196777.8|197053.3|196777.8|197053.3|196777.8|197053.3|196777.8|1
1727650040000|2024-09-29 22:47:20|197004.4|196807.2|197004.4|196807.2|197004.4|196807.2|197004.4|196807.2|1
1727650060000|2024-09-29 22:47:40|197053.3|196777.8|197053.3|196777.8|197053.3|196777.8|197053.3|196777.8|1
1727650080000|2024-09-29 22:48:00|197068.3|196758.3|197068.3|196758.3|197068.3|196758.3|197068.3|196758.3|1
1727650100000|2024-09-29 22:48:20|197045.7|196759|197045.7|196759|197045.7|196759|197045.7|196759|1
1727650120000|2024-09-29 22:48:40|197005.5|196796.9|197063.1|196753.1|197063.1|196796.9|197005.5|196753.1|2
1727650130000|2024-09-29 22:48:50|197058.7|196748.7|197059.4|196749.4|197059.4|196749.4|197058.7|196748.7|2
1727650160000|2024-09-29 22:49:20|197005.3|196782.1|197005.3|196782.1|197005.3|196782.1|197005.3|196782.1|1
1727650170000|2024-09-29 22:49:30|197059.4|196749.4|197059.4|196749.4|197059.4|196749.4|197059.4|196749.4|1
1727650190000|2024-09-29 22:49:50|197059.3|196749.3|197055.5|196745.5|197059.3|196749.3|197055.5|196745.5|2
1727650200000|2024-09-29 22:50:00|197055.4|196745.4|197055.4|196745.4|197055.4|196745.4|197055.4|196745.4|1
1727650210000|2024-09-29 22:50:10|196999.7|196771.7|197045.3|196765.6|197045.3|196802.5|196998.5|196765.6|3
1727650230000|2024-09-29 22:50:30|197062.4|196765.7|197058.8|196748.8|197063.7|196765.7|197058.8|196748.8|5
1727650240000|2024-09-29 22:50:40|197059.3|196749.3|197059.3|196749.3|197059.3|196749.3|197059.3|196749.3|1
1727650250000|2024-09-29 22:50:50|197060|196750|197060|196750|197060|196750|197060|196750|1
1727650260000|2024-09-29 22:51:00|197005.1|196784.9|197005.1|196784.9|197005.1|196784.9|197005.1|196784.9|1
1727650270000|2024-09-29 22:51:10|197001.1|196804|197004.4|196810.8|197004.4|196810.8|197001.1|196804|2
1727650280000|2024-09-29 22:51:20|197066.3|196756.3|197066.3|196756.3|197066.3|196756.3|197066.3|196756.3|1
1727650290000|2024-09-29 22:51:30|197061.5|196751.5|197060.1|196750.1|197061.5|196751.5|197059|196749|3
1727650310000|2024-09-29 22:51:50|197065.4|196755.4|197065.4|196755.4|197065.4|196755.4|197065.4|196755.4|1
1727650320000|2024-09-29 22:52:00|197002.1|196805.9|197002.1|196805.9|197002.1|196805.9|197002.1|196805.9|1
1727650340000|2024-09-29 22:52:20|197064.5|196754.5|197064.5|196754.5|197064.5|196754.5|197064.5|196754.5|1
1727650370000|2024-09-29 22:52:50|197003.1|196804.9|197003.1|196804.9|197003.1|196804.9|197003.1|196804.9|1
1727650380000|2024-09-29 22:53:00|197003.3|196803.7|197040.6|196758|197041.6|196803.7|197003.3|196754.3|4
1727650390000|2024-09-29 22:53:10|197059.6|196749.6|197059.6|196749.6|197059.6|196749.6|197059.6|196749.6|1
1727650420000|2024-09-29 22:53:40|197060.8|196750.8|197066|196756|197066|196756|197060.8|196750.8|2
1727650430000|2024-09-29 22:53:50|197008.2|196806|197008.2|196806.1|197008.2|196806.1|197008.2|196806|2
1727650450000|2024-09-29 22:54:10|197008.1|196756.1|197066.1|196756.1|197066.1|196756.1|197008.1|196756.1|2
1727650460000|2024-09-29 22:54:20|197065.7|196755.7|197065.7|196755.7|197065.7|196755.7|197065.7|196755.7|1
1727650470000|2024-09-29 22:54:30|197064.8|196754.8|197064.8|196754.8|197064.8|196754.8|197064.8|196754.8|1
1727650480000|2024-09-29 22:54:40|197061|196751|197008.3|196806.3|197061|196806.5|197004.4|196751|3
1727650500000|2024-09-29 22:55:00|197066.2|196756.2|197066.2|196756.2|197066.2|196756.2|197066.2|196756.2|1
1727650510000|2024-09-29 22:55:10|197066.1|196756.1|197066.1|196756.1|197066.1|196756.1|197066.1|196756.1|1
1727650520000|2024-09-29 22:55:20|197065.8|196755.8|197065.8|196755.8|197065.8|196755.8|197065.8|196755.8|1
1727650530000|2024-09-29 22:55:30|197065.7|196755.7|197064.6|196754.6|197065.7|196755.7|197064.6|196754.6|2
1727650540000|2024-09-29 22:55:40|197005.4|196802.9|197005.4|196802.9|197005.4|196802.9|197005.4|196802.9|1
1727650550000|2024-09-29 22:55:50|197006.6|196806.9|197002.5|196807|197006.6|196807|197002.5|196806.9|2
1727650560000|2024-09-29 22:56:00|197008|196806.7|197067.6|196757.6|197067.6|196806.7|197008|196757.6|2
1727650570000|2024-09-29 22:56:10|196991.7|196833.5|196997.7|196852.8|196997.7|196852.8|196989.3|196833.5|6
1727650580000|2024-09-29 22:56:20|196997.5|196853|196997.1|196851|196998.3|196853.1|196997.1|196851|3
1727650600000|2024-09-29 22:56:40|196996.9|196851.2|196992.6|196846.9|196996.9|196851.2|196992.6|196846.9|2
1727650610000|2024-09-29 22:56:50|196992.5||196992.5||196992.5||196992.5||1
1727650620000|2024-09-29 22:57:00|196993.1|196847|196993.7|196849.5|196993.7|196849.5|196992|196847|6
1727650630000|2024-09-29 22:57:10|196992.7|196847.5|196992.7|196847.5|196993.8|196849.6|196992.7|196847.5|3
1727650640000|2024-09-29 22:57:20|197007.1|196832.5|197006.4|196832.6|197008.6|196836.9|197006.4|196832.5|3
1727650650000|2024-09-29 22:57:30|197006.3|196832.8|197007.5|196833.1|197008.8|196837.3|197006.3|196832.8|3
1727650660000|2024-09-29 22:57:40|197007.4|196833.2|196991.8|196847.1|197007.4|196847.1|196991.8|196833.2|2
1727650680000|2024-09-29 22:58:00||196847.2||196849.8||196849.8||196847.2|2
1727650690000|2024-09-29 22:58:10|196991.7|196850|197007.2|196838.8|197007.2|196850|196991.7|196838.8|2
1727650700000|2024-09-29 22:58:20|197007.1|196838.9|197007.1|196838.9|197007.1|196838.9|197007.1|196838.9|1
1727650710000|2024-09-29 22:58:30|197006.5|196838.2|196991.7|196850|197006.5|196850|196991.7|196838.2|2
1727650720000|2024-09-29 22:58:40|196992.5|196849.6|196993.1|196849.6|196993.1|196849.6|196992.5|196849.6|2
1727650740000|2024-09-29 22:59:00|196993|196849.7|197012.8|196828.1|197012.8|196849.7|196993|196828.1|2
1727650750000|2024-09-29 22:59:10|197012.1|196828.2|197012.1|196828|197012.1|196828.2|197012.1|196828|2
1727650760000|2024-09-29 22:59:20|197013.3|196828.3|197012.5|196828.4|197013.3|196828.4|197012.5|196828.3|2
1727650770000|2024-09-29 22:59:30|197013.2|196830.5|197013|196828.8|197013.2|196830.5|197013|196828.4|3
1727650780000|2024-09-29 22:59:40|197009.3|196839|197009.3|196839|197009.3|196839|197009.3|196839|1
1727650790000|2024-09-29 22:59:50|197008|196839.1|197009.3|196839.2|197009.3|196839.2|197008|196839.1|2
1727650800000|2024-09-29 23:00:00|197012.8|196828.8|197012.8|196828.8|197012.8|196828.8|197012.8|196828.8|1
1727650810000|2024-09-29 23:00:10|197012.5|196828.6|197012.5|196828.6|197012.5|196828.6|197012.5|196828.6|1
1727650820000|2024-09-29 23:00:20|197010.8|196818.9|197010.8|196818.9|197010.8|196818.9|197010.8|196818.9|1
1727650830000|2024-09-29 23:00:30|197009.8|196810.1|197003.2|196801.8|197009.8|196810.1|197003.2|196801.8|2
1727650840000|2024-09-29 23:00:40|197032.1|196751.9|196958.8|196709.6|197032.1|196770.8|196957.9|196709.4|9
1727650850000|2024-09-29 23:00:50|196958.7|196709.8|196958.7|196709.8|196958.7|196709.8|196958.7|196709.8|1
1727650860000|2024-09-29 23:01:00|196920.6|196709.9|196918.4|196671.8|196920.6|196709.9|196918.4|196671.1|3
1727650870000|2024-09-29 23:01:10||196671.7||196671.7||196671.7||196671.7|1
1727650880000|2024-09-29 23:01:20|196918|196671.8|196936|196695.8|196940.3|196695.8|196917.4|196671.8|4
1727650900000|2024-09-29 23:01:40|196935.9|196695.9|196935.9|196695.9|196935.9|196695.9|196935.9|196695.9|1
1727650910000|2024-09-29 23:01:50|196889.6|196696|196889.6|196712.8|196889.6|196712.8|196889.6|196696|2
1727650920000|2024-09-29 23:02:00|196905.1|196706.4|196905.1|196706.4|196905.1|196706.4|196905.1|196706.4|1
1727650930000|2024-09-29 23:02:10|196903.3|196707.3|196944.8|196697.4|196944.8|196707.3|196903.3|196680.7|5
1727650940000|2024-09-29 23:02:20|196967.6|196724.7|196963.8|196723|196967.6|196725.9|196963.8|196723|3
1727650950000|2024-09-29 23:02:30|196964|196723.2|196931.7|196683.8|196964.2|196723.2|196931.7|196683.8|9
1727650960000|2024-09-29 23:02:40|196932|196685.1|196958.4|196711|196958.4|196712.1|196931.7|196684|10
1727650980000|2024-09-29 23:03:00|196957.2|196709.9|196957.7|196711.7|196957.7|196711.7|196957.2|196709.9|2
1727650990000|2024-09-29 23:03:10|196938.1|196738.1|196900.3|196661.3|196938.7|196738.1|196881.6|196642|7
1727651000000|2024-09-29 23:03:20|196900.1|196660.8|196930.3|196690.8|196930.3|196690.8|196900.1|196660.5|3
1727651020000|2024-09-29 23:03:40|196892|196690.9|196890|196650.6|196892|196690.9|196889.5|196642.5|12
1727651030000|2024-09-29 23:03:50|196889.7|196649.7|196890|196650.9|196890.2|196650.9|196889.5|196649.7|8
1727651040000|2024-09-29 23:04:00|196889.7|196650.2|196889.6|196651.3|196889.7|196651.3|196889.6|196645.1|3
1727651050000|2024-09-29 23:04:10|196848.3|196664.3|196849.6|196666.3|196849.6|196666.3|196848.3|196664.3|2
1727651070000|2024-09-29 23:04:30|196873.5|196666.5|196921.1|196680.1|196921.2|196683|196873.5|196666.5|4
1727651080000|2024-09-29 23:04:40||196680||196680||196680||196680|1
1727651090000|2024-09-29 23:04:50|196921.4|196680.9|196888.7|196649.4|196921.4|196680.9|196888.7|196643.4|4
1727651100000|2024-09-29 23:05:00|196889.1|196643.9|196888.6|196643.4|196889.1|196643.9|196888.6|196643.4|2
1727651110000|2024-09-29 23:05:10|196887.3|196643.6|196858.9|196618.1|196887.3|196644.3|196858.9|196618.1|3
1727651140000|2024-09-29 23:05:40|196858.8|196618.2|196815.5|196628.6|196858.8|196628.6|196815.5|196618.2|2
1727651160000|2024-09-29 23:06:00|196818.2|196628.7|196888.6|196653.6|196888.6|196655.6|196817.3|196628.7|7
1727651170000|2024-09-29 23:06:10|196888.3|196653.7|196767.4|196540.8|196916.2|196653.9|196767.4|196540.8|11
1727651180000|2024-09-29 23:06:20|196767.2|196540.5|196770.3|196540.3|196770.9|196540.8|196767.2|196540.3|6
1727651190000|2024-09-29 23:06:30|196770.4|196540.8|196777.3|196553.2|196777.3|196553.2|196770.4|196540.8|3
1727651210000|2024-09-29 23:06:50|196781.8|196553.3|196793.9|196555.7|196793.9|196555.7|196773.8|196545.6|5
1727651220000|2024-09-29 23:07:00|196801|196562.7|196823.4|196588.1|196823.4|196588.1|196794.6|196562.7|4
1727651230000|2024-09-29 23:07:10|196823.1|196582.9|196807.6|196571.9|196823.1|196582.9|196807.6|196571.9|3
1727651240000|2024-09-29 23:07:20|196807.5|196577.7|196791|196565.1|196807.5|196577.7|196791|196565.1|2
1727651250000|2024-09-29 23:07:30|196793.9|196565.3|196801.3|196564.2|196809.1|196571|196793.9|196564.1|8
1727651280000|2024-09-29 23:08:00|196800.3|196564.5|196800.3|196563.7|196800.3|196564.5|196800.3|196563.7|2
1727651290000|2024-09-29 23:08:10|196758.7|196568.9|196758.9|196570.7|196758.9|196570.7|196758.7|196568.9|2
1727651300000|2024-09-29 23:08:20|196768|196576.8|196824.6|196592.9|196824.6|196592.9|196768|196576.8|4
1727651310000|2024-09-29 23:08:30|196824.7|196592.7|196824.8|196592.8|196825|196593.8|196824.7|196592.7|3
1727651330000|2024-09-29 23:08:50|196825.5|196576.6|196776|196600.2|196825.5|196600.2|196776|196576.6|2
1727651340000|2024-09-29 23:09:00|196775.9|196600.3|196775.9|196600.3|196775.9|196600.3|196775.9|196600.3|1
1727651350000|2024-09-29 23:09:10|196801.8|196600.4|196801.8|196615|196801.8|196615|196801.8|196600.4|2
1727651370000|2024-09-29 23:09:30|196801.3|196618|196808.8|196613.3|196809|196618|196800.6|196613.3|5
1727651390000|2024-09-29 23:09:50|196789.9|196596.8|196789.9|196596.8|196789.9|196596.8|196789.9|196596.8|1
1727651410000|2024-09-29 23:10:10|196809.3|196613.7|196811.3|196612.6|196812|196615.4|196807.8|196612.2|4
1727651430000|2024-09-29 23:10:30|196802.6|196615.4|196789.8|196557.6|196802.6|196615.4|196787.3|196557.6|3
1727651440000|2024-09-29 23:10:40|196800.9|196563|196800.9|196563|196800.9|196563|196800.9|196563|1
1727651450000|2024-09-29 23:10:50|196800.5|196563.1|196800.5|196563.1|196800.5|196563.1|196800.5|196563.1|1
1727651460000|2024-09-29 23:11:00|196780.2|196585.6|196781.1|196585.4|196781.1|196585.6|196780.2|196585.4|2
1727651470000|2024-09-29 23:11:10|196780.1|196584.8|196758.2|196567|196780.1|196584.8|196758.2|196567|2
1727651480000|2024-09-29 23:11:20|196760.2|196566.4|196758.2|196567|196760.2|196567|196758.2|196566.4|2
1727651490000|2024-09-29 23:11:30|196781.4|196586.8|196780.6|196588.6|196781.4|196591.3|196780.6|196586.8|3
1727651510000|2024-09-29 23:11:50|196773.5|196577|196761.5|196577.2|196773.5|196577.2|196761.5|196577|3
1727651530000|2024-09-29 23:12:10||196577.3||196577.3||196577.3||196577.3|1
1727651540000|2024-09-29 23:12:20|196761.4|196577.4|196734.4|196564.3|196761.4|196577.4|196734.4|196564.3|2
1727651550000|2024-09-29 23:12:30|196811.4|196581|196814.6|196573.1|196814.7|196581|196811.4|196573.1|5
1727651560000|2024-09-29 23:12:40|196814.5|196572.6|196814.5|196572.6|196814.5|196572.6|196814.5|196572.6|1
1727651580000|2024-09-29 23:13:00|196817.6|196553.6|196775.1|196569.2|196817.6|196569.2|196775.1|196553.6|2
1727651590000|2024-09-29 23:13:10|196771.9|196570|196772.6|196572.7|196772.6|196572.7|196771.9|196570|2
1727651600000|2024-09-29 23:13:20|196795.5|196596.6|196795.5|196596.6|196795.5|196596.6|196795.5|196596.6|1
1727651610000|2024-09-29 23:13:30|196793.5|196597|196794.1|196596.4|196794.3|196600.9|196793.5|196596.4|3
1727651620000|2024-09-29 23:13:40|196793.6|196597.6|196809.4|196569.5|196809.4|196597.6|196793.6|196569.5|2
1727651640000|2024-09-29 23:14:00|196809.2|196570.4|196809.2|196570.4|196809.2|196570.4|196809.2|196570.4|1
1727651650000|2024-09-29 23:14:10|196764.4|196567.9|196764.4|196567.9|196764.4|196567.9|196764.4|196567.9|1
1727651670000|2024-09-29 23:14:30|196787.6|196590.4|196787|196588.4|196787.6|196590.8|196786.4|196588.4|4
1727651690000|2024-09-29 23:14:50|196781.1|196590.4|196768.4|196580.1|196781.1|196590.4|196768.4|196580.1|2
1727651700000|2024-09-29 23:15:00|196767|196579.9|196767|196579.9|196767|196579.9|196767|196579.9|1
1727651710000|2024-09-29 23:15:10|196766.9|196580|196766.9|196580|196766.9|196580|196766.9|196580|1
1727651720000|2024-09-29 23:15:20|196766.8|196580.1|196739.4|196564|196766.8|196580.1|196739.4|196564|2
1727651730000|2024-09-29 23:15:30|196739.3|196564.2|196737.3|196564.5|196743.8|196564.5|196737.3|196564.2|4
1727651740000|2024-09-29 23:15:40|196770.1|196584.7|196770.1|196584.7|196770.1|196584.7|196770.1|196584.7|1
1727651750000|2024-09-29 23:15:50|196770|196584.8|196770.1|196585|196771.7|196585.4|196769.9|196584.6|5
1727651760000|2024-09-29 23:16:00|196771.5|196592.9|196771.5|196592.9|196771.5|196592.9|196771.5|196592.9|1
1727651770000|2024-09-29 23:16:10|196740.1|196580.9|196740.1|196580.9|196740.1|196580.9|196740.1|196580.9|1
1727651780000|2024-09-29 23:16:20|196744.3|196581.7|196741|196580.5|196744.3|196581.7|196741|196580.5|2
1727651790000|2024-09-29 23:16:30|196740.8|196580.8|196788.5|196549.9|196789.1|196580.9|196736.7|196549.9|4
1727651800000|2024-09-29 23:16:40|196790.3|196565.2|196757.7|196537|196790.3|196565.2|196757.7|196537|6
1727651810000|2024-09-29 23:16:50|196760.6|196538|196781.2|196548.6|196787|196554.2|196760.6|196538|10
1727651820000|2024-09-29 23:17:00|196780|196548|196768.3|196546.9|196786.4|196553.6|196761.9|196543.4|9
1727651850000|2024-09-29 23:17:30|196723.1|196547|196754.2|196584.4|196754.2|196584.4|196722.1|196547|6
1727651870000|2024-09-29 23:17:50|196754.6|196584.1|196755.1|196584.3|196755.1|196584.3|196754.6|196584.1|2
1727651880000|2024-09-29 23:18:00|196753.7|196584.1|196754.3|196578.1|196754.5|196584.4|196733.7|196564.4|8
1727651890000|2024-09-29 23:18:10|196752|196576.3|196750.4|196576.3|196754.3|196577|196750.4|196576.3|3
1727651900000|2024-09-29 23:18:20|196751.4|196574.6|196751.4|196574.7|196751.4|196576.9|196751.1|196574.6|3
1727651910000|2024-09-29 23:18:30|196723.9|196568.5|196723.9|196568.5|196723.9|196568.5|196723.9|196568.5|1
1727651940000|2024-09-29 23:19:00|196723.4|196572.4|196750.6|196579.4|196750.6|196581.5|196719.8|196566.8|6
1727651950000|2024-09-29 23:19:10|196742.6|196577.8|196746.6|196577.4|196746.9|196577.8|196740.2|196576.3|6
1727651960000|2024-09-29 23:19:20|196739.5|196576.5|196746.4|196576.9|196750.1|196579.3|196739.5|196576.5|9
1727651970000|2024-09-29 23:19:30|196744|196576.8|196717.5|196576.2|196746.4|196577|196717.5|196576.2|5
1727651980000|2024-09-29 23:19:40|196727.7|196577.4|196728.2|196577.9|196728.2|196578.2|196717.5|196576.2|10
1727651990000|2024-09-29 23:19:50|196721.8|196579.3|196751.9|196577.8|196751.9|196579.3|196721.8|196576.7|8
1727652000000|2024-09-29 23:20:00|196751.8|196576.9|196751.8|196576.8|196751.8|196576.9|196751.8|196575.8|5
1727652020000|2024-09-29 23:20:20||196577.4||196576.7||196577.4||196576.7|2
1727652030000|2024-09-29 23:20:30|196729.2|196577|196729.2|196577|196729.2|196577|196729.2|196577|1
1727652050000|2024-09-29 23:20:50|196761.5|196579.7|196759.4|196538.1|196761.5|196579.7|196738.1|196531.4|7
1727652060000|2024-09-29 23:21:00|196757.8|196536.9|196755.6|196536|196757.8|196536.9|196755.5|196536|4
1727652080000|2024-09-29 23:21:20|196756.3|196536.8|196697.7|196564.6|196757.9|196570.1|196697.7|196536.7|7
1727652090000|2024-09-29 23:21:30|196697.5|196564.8|196712.9|196569.2|196712.9|196569.5|196697.5|196564.8|4
1727652100000|2024-09-29 23:21:40|196697|196572|196739.6|196531.4|196739.6|196572|196697|196531.4|2
1727652110000|2024-09-29 23:21:50|196739.5|196530.6|196734.4|196532.1|196748|196538.2|196734.4|196530.6|5
1727652120000|2024-09-29 23:22:00|196620.8|196525.4|196639.1|196420.3|196674.7|196525.4|196620.8|196392.3|11
1727652130000|2024-09-29 23:22:10|196634.1|196419.5|196633.5|196420.3|196639.1|196420.3|196633.5|196419.5|3
1727652150000|2024-09-29 23:22:30|196633.6|196420.2|196582.8|196370.8|196633.6|196420.2|196582.8|196350|10
1727652160000|2024-09-29 23:22:40|196595.9|196350|196570|196340.7|196595.9|196356.6|196568.2|196340.7|11
1727652180000|2024-09-29 23:23:00|196560.9|196341.5|196575.3|196347.3|196575.6|196348.7|196560.9|196340.6|5
1727652190000|2024-09-29 23:23:10|196574.5|196352.7|196574.5|196351.8|196574.5|196352.7|196574.5|196351.8|2
1727652200000|2024-09-29 23:23:20|196577.9|196352|196566|196338|196577.9|196352|196566|196338|3
1727652210000|2024-09-29 23:23:30|196566.3|196343.5|196565.9|196343.8|196567|196343.8|196565.9|196343.5|3
1727652220000|2024-09-29 23:23:40|196566.7||196566.7||196566.7||196566.7||1
1727652230000|2024-09-29 23:23:50|196573.4|196350.5|196607.6|196383.4|196607.6|196383.5|196563.5|196348.6|5
1727652240000|2024-09-29 23:24:00|196606.1||196606.1||196606.1||196606.1||1
1727652260000|2024-09-29 23:24:20|196563.3|196405.3|196582.3|196366.5|196582.3|196405.3|196563.3|196366.5|3
1727652270000|2024-09-29 23:24:30|196582.1|196365.7|196583|196366.1|196583|196366.1|196582.1|196365.7|3
1727652280000|2024-09-29 23:24:40|196590.6|196373.4|196577.6|196362.6|196590.6|196373.4|196577.6|196362.6|4
1727652290000|2024-09-29 23:24:50|196586|196370.9|196591.2|196369.8|196591.8|196375.2|196586|196368.6|12
1727652300000|2024-09-29 23:25:00|196587.1|196370.5|196599.6|196376.6|196602.3|196377.8|196587.1|196370.5|6
1727652320000|2024-09-29 23:25:20|196578.9|196399.9|196578.9|196399.9|196578.9|196399.9|196578.9|196399.9|1
1727652330000|2024-09-29 23:25:30|196561.8|196401.7|196638|196424.4|196638|196424.4|196561.8|196401.7|5
1727652340000|2024-09-29 23:25:40|196631.7|196417.3|196631|196417.1|196631.7|196417.3|196631|196417.1|2
1727652350000|2024-09-29 23:25:50|196645.8|196429.4|196626.6|196409.3|196645.8|196429.4|196626.6|196409.3|3
1727652360000|2024-09-29 23:26:00|196625.7|196409|196636.4|196414.9|196636.9|196416|196625.7|196409|3
1727652380000|2024-09-29 23:26:20|196618.5|196415|196613.6|196458.6|196635.2|196462.9|196613.6|196415|4
1727652390000|2024-09-29 23:26:30|196634.4|196463.8|196610.8|196457.7|196634.4|196463.8|196609.5|196457.2|5
1727652400000|2024-09-29 23:26:40|196634|196464.6|196616|196401.2|196634|196464.6|196602.9|196400.6|5
1727652410000|2024-09-29 23:26:50|196615.5|196401.1|196610.2|196395.9|196622.8|196408.8|196610.2|196395.9|4
1727652420000|2024-09-29 23:27:00|196608.3|196393.2|196604.4|196393.7|196608.3|196393.7|196597|196382.2|3
1727652430000|2024-09-29 23:27:10||196393.9||196393.9||196393.9||196393.9|1
1727652440000|2024-09-29 23:27:20|196604.3|196394|196604.3|196394|196604.3|196394|196604.3|196394|1
1727652450000|2024-09-29 23:27:30|196584.6|196454.7|196648|196425.9|196648.1|196454.7|196584.6|196401.4|5
1727652480000|2024-09-29 23:28:00|196617|196465.6|196621.4|196397.5|196621.4|196465.6|196617|196397.5|2
1727652490000|2024-09-29 23:28:10|196621.9|196397.9|196607.1|196385.9|196621.9|196397.9|196607.1|196385.9|4
1727652500000|2024-09-29 23:28:20|196612.6|196391.4|196598.4|196383.4|196612.6|196391.4|196598.4|196383|3
1727652510000|2024-09-29 23:28:30|196599.7|196384.1|196567.2|196347.9|196599.7|196384.1|196567.2|196347.9|5
1727652520000|2024-09-29 23:28:40|196574.4|196356|196579.6|196359.4|196579.7|196360.2|196563.9|196342.5|5
1727652530000|2024-09-29 23:28:50|196579.8|196360.2|196579.7|196359.4|196579.8|196360.2|196579.7|196359.4|4
1727652540000|2024-09-29 23:29:00|196578.9||196578.9||196578.9||196578.9||1
1727652550000|2024-09-29 23:29:10|196562.8|196360.3|196562.8|196418|196562.8|196418|196562.8|196360.3|2
1727652560000|2024-09-29 23:29:20|196575.9|196416.1|196561.7|196342.7|196575.9|196416.1|196561.7|196342.7|3
1727652570000|2024-09-29 23:29:30|196564.1|196345.2|196591.4|196374|196591.4|196374|196564.1|196345.2|4
1727652580000|2024-09-29 23:29:40|196591.3|196374.6|196617.6|196401.8|196617.9|196401.9|196591.3|196374.6|5
1727652600000|2024-09-29 23:30:00|196617.4|196403.7|196617.1|196402.1|196617.4|196403.7|196617|196402.1|4
1727652610000|2024-09-29 23:30:10|196599.1|196462.6|196599.1|196462.6|196599.1|196462.6|196599.1|196462.6|1
1727652620000|2024-09-29 23:30:20|196602.2|196463.2|196643.4|196418.4|196643.4|196463.2|196602.2|196417.7|3
1727652630000|2024-09-29 23:30:30|196626|196407.5|196626.2|196407.3|196626.3|196408.6|196626|196407.3|9
1727652640000|2024-09-29 23:30:40|196626.7|196403.5|196597|196379.8|196626.7|196403.5|196597|196379.8|2
1727652660000|2024-09-29 23:31:00|196596.7|196380.6|196596.5|196380.6|196597.5|196380.8|196596.5|196380.5|8
1727652670000|2024-09-29 23:31:10|196597.5|196380.8|196575|196427.2|196597.5|196429.1|196571.9|196380.6|6
1727652690000|2024-09-29 23:31:30|196574.9|196427.3|196617.1|196307.1|196617.4|196427.3|196574.9|196298.8|5
1727652700000|2024-09-29 23:31:40|196620.6|196310.6|196616.4|196306.4|196620.6|196310.6|196616.4|196306.4|2
1727652710000|2024-09-29 23:31:50|196619.2|196309.2|196584.2|196274.2|196619.2|196309.2|196582.3|196272.3|4
1727652720000|2024-09-29 23:32:00|196584.7|196274.7|196577|196267|196584.7|196274.7|196577|196267|7
1727652730000|2024-09-29 23:32:10|196574|196264|196529.4|196219.4|196577.7|196267.7|196505.2|196195.2|12
1727652740000|2024-09-29 23:32:20|196544.6|196234.6|196499.2|196189.2|196544.6|196234.6|196499|196189|12
1727652750000|2024-09-29 23:32:30|196499.8|196189.8|196471.1|196161.1|196499.8|196189.8|196447.6|196137.6|8
1727652760000|2024-09-29 23:32:40|196468.4|196158.4|196481.9|196171.9|196487.2|196177.2|196463.2|196153.2|16
1727652770000|2024-09-29 23:32:50|196486.9|196176.9|196513.6|196203.6|196513.6|196203.6|196472.1|196162.1|15
1727652780000|2024-09-29 23:33:00|196424.8|196114.8|196441.7|196131.7|196446.3|196136.3|196424.8|196114.8|8
1727652790000|2024-09-29 23:33:10|196413.3|196103.3|196470.9|196160.9|196470.9|196160.9|196406.3|196096.3|11
1727652800000|2024-09-29 23:33:20|196473.5|196163.5|196473.5|196163.5|196473.5|196163.5|196473.5|196163.5|1
1727652810000|2024-09-29 23:33:30|196474.8|196164.8|196428.4|196118.4|196474.8|196164.8|196427.6|196117.6|6
1727652820000|2024-09-29 23:33:40|196433.8|196123.8|196425.9|196115.9|196434.3|196124.3|196424.4|196114.4|12
1727652830000|2024-09-29 23:33:50|196430.5|196120.5|196419.6|196109.6|196430.5|196120.5|196419.6|196109.6|12
1727652840000|2024-09-29 23:34:00|196420.1|196110.1|196455.5|196145.5|196455.5|196145.5|196407.5|196097.5|9
1727652850000|2024-09-29 23:34:10|196408.8|196098.8|196615.2|196305.2|196622.8|196312.8|196403.6|196093.6|11
1727652860000|2024-09-29 23:34:20|196614.6|196304.6|196614.6|196304.6|196614.6|196304.6|196614.6|196304.6|1
1727652870000|2024-09-29 23:34:30|196619.6|196309.6|196619.5|196309.5|196619.6|196309.6|196619.5|196309.5|2
1727652880000|2024-09-29 23:34:40|196620.7|196310.7|196579|196269|196620.7|196310.7|196579|196269|3
1727652910000|2024-09-29 23:35:10|196567.3|196257.3|196626.1|196362.6|196640.4|196362.6|196567.3|196257.3|9
1727652920000|2024-09-29 23:35:20|196622.1|196358.7|196630.2|196382.8|196630.2|196382.8|196571.6|196331.5|5
1727652930000|2024-09-29 23:35:30|196624.1|196386.2|196624.5|196399.4|196631.3|196408.4|196617|196381|11
1727652940000|2024-09-29 23:35:40|196626.8|196401.1|196625|196403.2|196627.8|196403.3|196618.6|196399.8|11
1727652950000|2024-09-29 23:35:50|196624.8|196403.4|196624.8|196403.4|196624.8|196403.4|196624.8|196403.4|1
1727652960000|2024-09-29 23:36:00|196616.7|196404.1|196616.5|196404|196616.7|196404.1|196616.5|196403.9|3
1727652970000|2024-09-29 23:36:10|196618.3|196443.7|196605.6|196403.4|196621.2|196443.9|196605.6|196403.4|10
1727652980000|2024-09-29 23:36:20|196605.5|196404.3|196605.9|196405|196606.4|196405|196605.4|196400.4|5
1727652990000|2024-09-29 23:36:30|196604.9|196400.5|196602.6|196394.1|196608.2|196408.4|196602.2|196393.7|9
1727653000000|2024-09-29 23:36:40|196607.6|196399|196577.2|196385.1|196608.2|196412.5|196577.2|196385.1|17
1727653010000|2024-09-29 23:36:50|196577|196385.2|196568|196379.5|196577|196385.2|196567.4|196379.2|6
1727653020000|2024-09-29 23:37:00|196568.2|196380|196567.2|196380.4|196568.2|196380.4|196567.2|196379.6|5
1727653030000|2024-09-29 23:37:10|196567.1|196381.3|196566.8|196381|196570.9|196385|196566.8|196381|3
1727653040000|2024-09-29 23:37:20|196545|196410.5|196545|196410.5|196545|196410.5|196545|196410.5|1
1727653050000|2024-09-29 23:37:30|196549.7|196415.1|196546.5|196411.5|196551.4|196416.4|196544.9|196410.8|7
1727653060000|2024-09-29 23:37:40|196546.3||196546.3||196546.3||196546.3||1
1727653070000|2024-09-29 23:37:50|196550.7|196415.9|196573.5|196386.9|196573.5|196415.9|196544.1|196374.9|6
1727653080000|2024-09-29 23:38:00|196569.6|196383|196570.3|196384.5|196570.3|196384.5|196569.6|196383|3
1727653090000|2024-09-29 23:38:10|196570.2|196384.6|196571.1|196384.6|196571.1|196384.6|196569.2|196384.4|3
1727653110000|2024-09-29 23:38:30|196570.5|196415.2|196571.4|196385.6|196571.5|196415.2|196569.3|196385.6|4
1727653120000|2024-09-29 23:38:40|196575.4|196389.6|196575.4|196389.6|196575.4|196389.6|196575.4|196389.6|1
1727653130000|2024-09-29 23:38:50|196571.6|196385.7|196571.5|196385.8|196571.6|196385.8|196571.5|196385.7|2
1727653140000|2024-09-29 23:39:00|196570.8|196385.4|196547.5|196411.7|196570.8|196411.7|196547.5|196380.9|6
1727653150000|2024-09-29 23:39:10|196555.7|196412.2|196612.8|196430.5|196612.8|196430.5|196555.7|196412.2|3
1727653160000|2024-09-29 23:39:20|196642.9|196431.2|196640.7|196436.3|196643.1|196439.4|196640.2|196431.2|6
1727653170000|2024-09-29 23:39:30|196640.2|196433|196608.4|196427|196640.2|196433|196608.2|196410.9|14
1727653190000|2024-09-29 23:39:50|196608.3|196427.1|196607.3|196427.1|196609.8|196427.4|196607.2|196427.1|10
1727653200000|2024-09-29 23:40:00|196584.1|196451.4|196604.6|196454.6|196604.7|196454.6|196584.1|196451.4|3
1727653220000|2024-09-29 23:40:20|196602.7|196442.3|196575.6|196371|196602.7|196442.3|196575.6|196369.9|7
1727653230000|2024-09-29 23:40:30|196576.1|196370.1|196576|196371|196576.3|196371.1|196576|196370.1|4
1727653240000|2024-09-29 23:40:40|196576.3|196370|196576.5|196370|196576.5|196371|196576.3|196370|3
1727653250000|2024-09-29 23:40:50|196576.7|196371.1|196577.8|196381.1|196587.8|196384.5|196576.5|196370|6
1727653260000|2024-09-29 23:41:00|196576.2|196380.8|196576.2|196380.8|196576.2|196380.8|196576.2|196380.8|1
1727653280000|2024-09-29 23:41:20|196576.1|196417.6|196550.7|196417.6|196576.1|196417.6|196550.7|196417.6|2
1727653290000|2024-09-29 23:41:30|196567.2|196416.4|196607.4|196404.7|196607.4|196425.6|196561.9|196395.4|6
1727653300000|2024-09-29 23:41:40|196601.4|196396.4|196602.3|196397.5|196606.6|196403.6|196601.4|196396.4|4
1727653310000|2024-09-29 23:41:50||196397||196397||196397||196397|1
1727653320000|2024-09-29 23:42:00|196600.8|196396.8|196601.4|196390.4|196605.4|196396.8|196600.8|196390.4|5
1727653330000|2024-09-29 23:42:10|196600.4|196390.9|196600.4|196390.9|196600.4|196390.9|196600.4|196390.9|1
1727653350000|2024-09-29 23:42:30|196575.1|196427.8|196622.4|196413.3|196623.1|196434.7|196575.1|196407.4|10
1727653370000|2024-09-29 23:42:50|196614.8|196414.2|196614.8|196414.2|196614.8|196414.2|196614.8|196414.2|1
1727653380000|2024-09-29 23:43:00|196603.1|196406.4|196607.1|196411.9|196609.4|196414.9|196603.1|196406.4|8
1727653390000|2024-09-29 23:43:10|196606.6|196411.6|196606.8|196411|196606.8|196411.6|196606.6|196411|2
1727653400000|2024-09-29 23:43:20|196610.3|196411.1|196603.6|196400.5|196610.3|196414.4|196602|196400.1|8
1727653410000|2024-09-29 23:43:30|196580.8|196433.2|196584.1|196374.8|196590.7|196433.5|196575.4|196374.8|7
1727653420000|2024-09-29 23:43:40|196576.8|196375.2|196587.6|196376.9|196590.8|196380.1|196575.7|196368.9|13
1727653430000|2024-09-29 23:43:50|196587.7|196375.4|196587.7|196375.6|196591|196380.2|196587.6|196375.4|5
1727653440000|2024-09-29 23:44:00|196580.5|196375.2|196590.1|196378.1|196590.1|196378.1|196580.5|196375.2|3
1727653450000|2024-09-29 23:44:10|196571.1|196420.7|196593.1|196383.9|196593.1|196420.8|196571.1|196383.9|3
1727653470000|2024-09-29 23:44:30|196618.2|196362|196605.9|196401.8|196618.4|196409.5|196601.3|196362|6
1727653480000|2024-09-29 23:44:40|196606.1|196400.9|196606.1|196400.9|196606.1|196400.9|196606.1|196400.9|1
1727653490000|2024-09-29 23:44:50|196605.1|196402.6|196619.3|196412.3|196622.3|196415.3|196605.1|196402.6|3
1727653500000|2024-09-29 23:45:00|196618.4|196413|196593.1|196450.9|196618.4|196450.9|196591.1|196412.1|20
1727653510000|2024-09-29 23:45:10|196590.9|196450.4|196588.8|196450.7|196593|196451.1|196588.8|196450.4|4
1727653520000|2024-09-29 23:45:20|196613.7|196452.7|196613.6|196452.7|196613.7|196452.7|196613.6|196452.7|2
1727653530000|2024-09-29 23:45:30|196613.7|196448.1|196624.4|196451.9|196624.4|196460.7|196613.7|196448.1|3
1727653540000|2024-09-29 23:45:40|196615.1|196452.8|196589.2|196450.8|196615.1|196455.8|196588.8|196450.4|6
1727653550000|2024-09-29 23:45:50|196589.1|196450.9|196589.4|196450.7|196589.4|196450.9|196589.1|196450.7|3
1727653570000|2024-09-29 23:46:10|196615.5|196453.3|196615.5|196453.3|196615.5|196453.3|196615.5|196453.3|1
1727653580000|2024-09-29 23:46:20|196615.4||196615.4||196615.4||196615.4||1
1727653590000|2024-09-29 23:46:30|196615|196452.6|196615|196452.6|196615|196452.6|196615|196452.6|1
1727653600000|2024-09-29 23:46:40|196589.3|196450.5|196589.2|196450.5|196589.3|196450.5|196589.2|196450.5|2
1727653630000|2024-09-29 23:47:10|196614.9|196452.6|196614.9|196452.6|196614.9|196452.6|196614.9|196452.6|1
1727653640000|2024-09-29 23:47:20|196594.2|196455.5|196589.7|196450.9|196594.6|196455.8|196589.5|196450.7|4
1727653660000|2024-09-29 23:47:40|196589.6|196448.5|196599.5|196396.5|196604.7|196448.5|196589|196390.1|9
1727653670000|2024-09-29 23:47:50|196602.1|196396.6|196632.1|196430.1|196632.1|196430.1|196599.4|196396.4|15
1727653680000|2024-09-29 23:48:00|196626.2|196426|196639.7|196442.1|196643.1|196445.5|196624|196423.5|9
1727653690000|2024-09-29 23:48:10|196658|196463.4|196648.1|196451.2|196660.9|196466.3|196647|196449.9|15
1727653700000|2024-09-29 23:48:20|196647.8|196450.2|196651.4|196453.6|196651.6|196454.6|196647.7|196450|21
1727653710000|2024-09-29 23:48:30|196648.2|196450.4|196649.7|196450.5|196654.9|196453.8|196646.4|196449.9|19
1727653720000|2024-09-29 23:48:40|196650|196450.8|196627.7|196426.7|196651.9|196453.5|196627.3|196426.3|22
1727653730000|2024-09-29 23:48:50|196630.9|196429.9|196630.6|196429.6|196631.1|196430.1|196627.4|196426.4|18
1727653740000|2024-09-29 23:49:00|196626.3|196427.2|196633.8|196443.9|196639.4|196444.8|196626.3|196427.2|11
1727653750000|2024-09-29 23:49:10|196633.7|196443.5|196633.6|196444.2|196633.7|196444.2|196633.4|196443.5|3
1727653760000|2024-09-29 23:49:20|196633.3|196443.5|196620.9|196421.2|196633.3|196444.2|196620.9|196421.2|16
1727653780000|2024-09-29 23:49:40|196624.6|196424.9|196624.3|196425.2|196624.6|196425.2|196621.2|196421.6|4
1727653790000|2024-09-29 23:49:50|196613.6|196429.2|196611.4|196425.3|196617.1|196429.4|196607.5|196425.3|10
1727653800000|2024-09-29 23:50:00|196613.1|196425.9|196600.5|196460|196613.1|196460.3|196589|196425.9|16
1727653810000|2024-09-29 23:50:10|196597.1|196459|196621.7|196422.4|196621.7|196460|196597.1|196422.4|12
1727653820000|2024-09-29 23:50:20|196618.6|196419.4|196619.1|196412.6|196619.1|196419.4|196618.5|196412.6|3
1727653830000|2024-09-29 23:50:30|196618.4|196420.2|196619.1|196420.3|196622.1|196423.9|196618.4|196413|10
1727653840000|2024-09-29 23:50:40|196595.1|196456.4|196599.5|196459.5|196599.5|196460.8|196595.1|196456.4|3
1727653850000|2024-09-29 23:50:50||196461.4||196461.4||196461.4||196461.4|1
1727653860000|2024-09-29 23:51:00|196600|196460.6|196617|196481|196617|196481|196600|196459.6|7
1727653880000|2024-09-29 23:51:20|196640.3|196481.1|196640.6|196444|196641.3|196481.1|196640.3|196443|5
1727653890000|2024-09-29 23:51:30|196640.5|196444.1|196611|196371.6|196669.2|196444.2|196611|196371.6|5
1727653900000|2024-09-29 23:51:40|196582.1|196382|196643.4|196446.7|196644.2|196448.5|196582.1|196382|18
1727653910000|2024-09-29 23:51:50|196654.7|196451.3|196652.4|196460.8|196654.7|196461.5|196651.8|196451.3|15
1727653920000|2024-09-29 23:52:00|196650.9|196459.9|196702.8|196508.6|196705.8|196511.7|196650.9|196459.9|10
1727653930000|2024-09-29 23:52:10|196702.6|196508.7|196646.4|196440.4|196702.7|196508.7|196646.4|196440.4|4
1727653940000|2024-09-29 23:52:20|196649.3|196443.3|196648.9|196446.6|196650.3|196446.6|196646|196440|9
1727653950000|2024-09-29 23:52:30|196645.9|196443.6|196646.2|196443.7|196649.5|196447|196645.9|196442.8|12
1727653960000|2024-09-29 23:52:40|196649.9|196447.5|196634.2|196482|196651.8|196482|196634.2|196443.4|14
1727653980000|2024-09-29 23:53:00|196630.5|196480.7|196630.9|196482.3|196631.9|196482.3|196630.5|196480.7|3
1727653990000|2024-09-29 23:53:10|196633.9|196488.5|196681.9|196484.7|196687.3|196489.1|196633.9|196472|15
1727654000000|2024-09-29 23:53:20|196681.8|196484.8|196683.1|196486.2|196687.5|196489.5|196681.8|196484.8|7
1727654010000|2024-09-29 23:53:30|196683.9|196490|196684.4|196488.1|196686.2|196490|196680.5|196484.2|9
1727654020000|2024-09-29 23:53:40|196680.6|196484.3|196682.4|196485.8|196693|196498.3|196680.6|196484.3|11
1727654030000|2024-09-29 23:53:50|196686.8|196490.2|196683.9|196487|196687.5|196490.6|196683.9|196487|3
1727654040000|2024-09-29 23:54:00|196682.3|196486.7|196673.5|196480.4|196682.3|196486.7|196672|196478.5|9
1727654050000|2024-09-29 23:54:10|196673.6|196481|196662.3|196469.8|196677.7|196484.7|196662.3|196469.8|13
1727654060000|2024-09-29 23:54:20|196665.2|196472.7|196672.9|196485.3|196672.9|196486.3|196661.8|196469.3|10
1727654070000|2024-09-29 23:54:30|196669.7|196482.1|196672.2|196483.6|196672.2|196483.6|196664.1|196478.5|12
1727654080000|2024-09-29 23:54:40|196670.3|196480.2|196613.9|196424.2|196672.8|196484.1|196602.3|196418.1|18
1727654100000|2024-09-29 23:55:00|196612.4|196423.7|196607|196420.1|196612.4|196423.7|196597.8|196402.6|14
1727654110000|2024-09-29 23:55:10|196604.3|196420|196607.6|196420|196607.6|196420.1|196604.3|196420|6
1727654120000|2024-09-29 23:55:20|196606.3|196420.3|196620.7|196423.6|196620.7|196423.6|196601.9|196417|4
1727654130000|2024-09-29 23:55:30|196617.6|196420.6|196618.4|196421.6|196621.5|196424.7|196615.9|196420.6|6
1727654140000|2024-09-29 23:55:40|196616.8|196421.8|196616.9|196420.6|196618.2|196421.8|196615.5|196420.6|5
1727654150000|2024-09-29 23:55:50|196621.2|196424.9|196585.5|196400.2|196621.2|196424.9|196562.9|196380.5|11
1727654160000|2024-09-29 23:56:00|196579.9|196399.7|196582.3|196390.6|196586.3|196399.7|196571.9|196379.1|12
1727654170000|2024-09-29 23:56:10|196585.7|196394|196582.6|196390.7|196585.7|196394|196582.6|196390.7|2
1727654180000|2024-09-29 23:56:20|196585.9|196394|196581.8|196389.9|196585.9|196394|196581.8|196389.9|2
1727654190000|2024-09-29 23:56:30|196557.7|196412.9|196502.2|196316.9|196557.7|196413|196502.2|196316.9|8
1727654200000|2024-09-29 23:56:40|196506.5|196321.2|196504|196315.2|196507.1|196321.2|196500.5|196314.3|14
1727654210000|2024-09-29 23:56:50|196503|196315.1|196502.3|196315.1|196503|196315.1|196502.3|196315.1|2
1727654220000|2024-09-29 23:57:00|196503.1|196315.3|196501.5|196314.6|196503.1|196315.3|196501.5|196314.6|14
1727654230000|2024-09-29 23:57:10|196502.3|196314.8|196486.8|196344.4|196506.6|196348.8|196486.8|196314.3|15
1727654240000|2024-09-29 23:57:20|196487.9|196346.6|196495.9|196361.4|196496|196361.4|196487.9|196346.6|7
1727654250000|2024-09-29 23:57:30|196490.4|196355.9|196513|196333.6|196517.2|196356.7|196490|196332.3|16
1727654260000|2024-09-29 23:57:40|196512.4|196332.6|196510.4|196328.8|196513.8|196332.6|196507.1|196325.9|16
1727654270000|2024-09-29 23:57:50|196514.2|196332.7|196555.6|196377.6|196555.6|196377.6|196514.2|196332.7|12
1727654280000|2024-09-29 23:58:00|196555.5|196381.1|196558.9|196378.7|196563.6|196382.5|196555.5|196377.8|14
1727654290000|2024-09-29 23:58:10|196558.3|196378.8|196557.9|196378.5|196561.2|196381.8|196557.9|196378.5|5
1727654300000|2024-09-29 23:58:20|196558.5|196378.6|196556.8|196377.8|196561|196381.9|196556.8|196377.8|4
1727654310000|2024-09-29 23:58:30|196534.2|196404.3|196539.4|196408.4|196541.2|196410.4|196531.1|196401.4|20
1727654320000|2024-09-29 23:58:40|196534.7|196403.6|196538.6|196409.8|196540.6|196410.1|196531.7|196402.8|23
1727654330000|2024-09-29 23:58:50|196534.1|196405.3|196532.8|196404.7|196539.6|196410.1|196529.7|196400.8|26
1727654340000|2024-09-29 23:59:00|196538.5|196410.4|196535.9|196404.3|196538.5|196410.4|196528.9|196398.1|16
1727654350000|2024-09-29 23:59:10|196530.6|196398.9|196532.8|196401.4|196537.3|196405.9|196529.2|196398.8|8
1727654360000|2024-09-29 23:59:20|196531.7|196400.1|196597.6|196412.8|196600.5|196413|196530.4|196400.1|9
1727654370000|2024-09-29 23:59:30|196597.3|196412.5|196553.1|196375.9|196597.3|196412.7|196551.8|196373.8|27
1727654380000|2024-09-29 23:59:40|196553.2|196379.1|196556.4|196379.4|196556.5|196379.4|196552|196374.4|15
1727654390000|2024-09-29 23:59:50|196553.1|196376.2|196552.7|196376|196556.1|196379.3|196552.1|196375.3|8
1727654400000|2024-09-30 00:00:00|196546.1|196381.6|196498.3|196352.6|196546.1|196381.6|196484.2|196339.4|30
1727654410000|2024-09-30 00:00:10|196494.5|196349.4|196536.6|196385.7|196537.6|196386.1|196492.9|196338.1|31
1727654420000|2024-09-30 00:00:20|196531.7|196380.8|196507.5|196355.2|196538.3|196387.7|196486.8|196341.2|24
1727654430000|2024-09-30 00:00:30|196499.7|196350.4|196499.4|196351.5|196506.9|196355.8|196498.6|196349.8|21
1727654440000|2024-09-30 00:00:40|196506.1|196356.5|196504.5|196355.6|196520.8|196362.3|196497.4|196349.8|22
1727654450000|2024-09-30 00:00:50|196503.9|196355.1|196486.9|196337.7|196519.5|196358.3|196474.9|196326.3|19
1727654460000|2024-09-30 00:01:00|196468.4|196323.2|196494.6|196336.1|196494.6|196336.1|196461.4|196308.9|24
1727654470000|2024-09-30 00:01:10|196494.4|196335.4|196525|196377|196531|196381.5|196478.4|196335.4|26
1727654480000|2024-09-30 00:01:20|196526.1|196379.4|196550.9|196404.2|196562.2|196413.5|196525.9|196379|27
1727654490000|2024-09-30 00:01:30|196552|196399.6|196557.8|196409.9|196565.2|196414.9|196548|196396.5|28
1727654500000|2024-09-30 00:01:40|196565.6|196415.1|196591.6|196435.4|196600.1|196441.8|196557.4|196409.5|28
1727654510000|2024-09-30 00:01:50|196590.8|196440.1|196594.3|196436.3|196597.7|196440.9|196586.9|196431.7|30
1727654520000|2024-09-30 00:02:00|196613|196442.7|196562.5|196413.3|196615.4|196451.6|196559.9|196413.1|30
1727654530000|2024-09-30 00:02:10|196552.5|196407.4|196598|196449.1|196617.5|196468.2|196548.6|196399.6|31
1727654540000|2024-09-30 00:02:20|196597|196452.9|196618|196456.8|196625.3|196460.4|196584|196452.9|29
1727654550000|2024-09-30 00:02:30|196625.6|196456.9|196620.6|196459.8|196625.6|196461.2|196614|196453.6|16
1727654560000|2024-09-30 00:02:40|196614.3|196453.5|196613.7|196456.8|196626|196464.6|196613.7|196453.5|33
1727654570000|2024-09-30 00:02:50|196613.8|196456.9|196615.9|196459.2|196622|196464.6|196613.5|196456.2|33
1727654580000|2024-09-30 00:03:00|196617|196456.5|196616.2|196458.6|196621.9|196463.2|196613.7|196453.3|25
1727654590000|2024-09-30 00:03:10|196616|196458.7|196614.1|196453.9|196622.5|196461.4|196613.6|196453.4|22
1727654600000|2024-09-30 00:03:20|196614.6|196454.5|196674|196526|196678.6|196526.4|196614.2|196454|20
1727654610000|2024-09-30 00:03:30|196668|196504|196674.7|196500.3|196684.6|196511.4|196668|196498.8|24
1727654620000|2024-09-30 00:03:40|196679.5|196505.2|196684.3|196508.5|196689.7|196517.2|196668.4|196498.7|23
1727654630000|2024-09-30 00:03:50|196684.6|196508.8|196686|196518|196699.7|196540.1|196680.8|196504.6|21
1727654640000|2024-09-30 00:04:00|196680.1|196516.4|196667.4|196499.3|196687|196538.2|196661.9|196497.6|27
1727654650000|2024-09-30 00:04:10|196668|196499.4|196669.6|196501.1|196674.8|196506.3|196666.1|196498|26
1727654660000|2024-09-30 00:04:20|196668.8|196500|196674.5|196505.8|196674.5|196505.8|196667|196499.2|18
1727654670000|2024-09-30 00:04:30|196668.5|196499.8|196682.2|196506.6|196682.6|196526.3|196654.1|196490.7|24
1727654680000|2024-09-30 00:04:40|196676.5|196500|196684.1|196508|196684.8|196508|196669.8|196499|35
1727654690000|2024-09-30 00:04:50|196679.3|196504.7|196696.3|196526.3|196696.3|196526.3|196677.9|196503.6|29
1727654700000|2024-09-30 00:05:00|196695.1|196526.1|196689.5|196516.4|196697|196532.5|196676.6|196508.9|25
1727654710000|2024-09-30 00:05:10|196685|196511.8|196684.8|196511.4|196697.8|196526|196680.6|196503.2|29
1727654720000|2024-09-30 00:05:20|196688.1|196513.7|196677.2|196503|196688.1|196513.7|196676.1|196502|24
1727654730000|2024-09-30 00:05:30|196680|196503.1|196695.7|196524.1|196699.5|196535.6|196678.2|196503.1|30
1727654740000|2024-09-30 00:05:40|196691.2|196516.4|196736.7|196555.4|196736.7|196556.3|196687.5|196516.4|31
1727654750000|2024-09-30 00:05:50|196736|196550|196736.4|196551.5|196739.9|196563.5|196728.5|196544.4|20
1727654760000|2024-09-30 00:06:00|196735.6|196551.6|196736.8|196555.9|196739.7|196561.4|196725.9|196549.3|21
1727654770000|2024-09-30 00:06:10|196731.3|196550.4|196729.9|196549.8|196736.7|196555.8|196728.8|196548.6|21
1727654780000|2024-09-30 00:06:20|196729.4|196550|196731.7|196551.1|196736.6|196556|196728.9|196548.5|21
1727654790000|2024-09-30 00:06:30|196736.2|196555.7|196722.6|196545|196736.2|196555.7|196710.4|196534.6|18
1727654800000|2024-09-30 00:06:40|196727.2|196549.9|196744.7|196567|196744.7|196567|196725.6|196548.8|24
1727654810000|2024-09-30 00:06:50|196736.3|196559.4|196732.7|196554.1|196743.2|196565.2|196730.3|196545.6|27
1727654820000|2024-09-30 00:07:00|196719|196543.5|196722.4|196548.8|196726.7|196553|196717.3|196543|23
1727654830000|2024-09-30 00:07:10|196716.1|196542.8|196713|196542.3|196724.3|196551.9|196713|196541.7|20
1727654840000|2024-09-30 00:07:20|196718.1|196547.3|196703.1|196537.3|196720.6|196549.8|196703|196537.3|20
1727654850000|2024-09-30 00:07:30|196703.7|196532.3|196669.1|196500.2|196705.7|196532.3|196668.1|196500.1|22
1727654860000|2024-09-30 00:07:40|196668.1|196500.1|196676.2|196505.3|196684.6|196533.2|196668.1|196500.1|24
1727654870000|2024-09-30 00:07:50|196675.7|196505|196701.7|196555.8|196705|196555.8|196674.7|196503.9|22
1727654880000|2024-09-30 00:08:00|196696.6|196529.3|196695.5|196542.1|196703.5|196548.6|196680.3|196509.6|15
1727654890000|2024-09-30 00:08:10|196696.4|196549.1|196695.3|196542.1|196701|196549.6|196695.3|196542|7
1727654900000|2024-09-30 00:08:20|196701.5|196550.3|196702|196550.9|196702|196550.9|196695.4|196542.1|12
1727654910000|2024-09-30 00:08:30|196697.1|196544.4|196692.2|196545.8|196702.7|196551.9|196692.2|196544.4|6
1727654920000|2024-09-30 00:08:40|196693.6|196541.7|196683.6|196536.9|196693.6|196543.4|196670.7|196527.1|13
1727654930000|2024-09-30 00:08:50|196681.4|196536.7|196685.5|196539|196692|196545.4|196675|196530.6|12
1727654940000|2024-09-30 00:09:00|196679.8|196538.2|196670.2|196507.7|196690.8|196538.2|196664.3|196500.7|28
1727654950000|2024-09-30 00:09:10|196664.2|196501.7|196669.5|196506.4|196674.6|196511.5|196664|196500.6|16
1727654960000|2024-09-30 00:09:20|196669.7|196505.1|196669.2|196509.7|196673.6|196514.2|196661.5|196501.3|19
1727654970000|2024-09-30 00:09:30|196667|196509.8|196667.7|196508.8|196673.6|196514.1|196661.5|196502.2|16
1727654980000|2024-09-30 00:09:40|196666.8|196503.1|196663.3|196507|196667.8|196508.8|196656.9|196501.1|14
1727654990000|2024-09-30 00:09:50|196663.9|196507.3|196662.7|196507|196664|196508|196658|196502.1|10
1727655000000|2024-09-30 00:10:00|196655.5|196503.7|196631.9|196474.9|196655.5|196503.7|196621.5|196463|19
1727655010000|2024-09-30 00:10:10|196631.8|196474.8|196631.5|196474.6|196631.9|196476|196631.5|196474|13
1727655020000|2024-09-30 00:10:20|196631.7|196475.7|196631.3|196474.7|196631.7|196476|196631.3|196474.7|4
1727655030000|2024-09-30 00:10:30|196660.7|196483.5|196660.7|196483.5|196660.7|196483.5|196660.7|196483.5|1
1727655040000|2024-09-30 00:10:40|196675.7|196482.7|196640|196475.7|196677.8|196482.7|196640|196460.5|5
1727655050000|2024-09-30 00:10:50|196639.2||196639.4||196639.4||196639.2||2
1727655070000|2024-09-30 00:11:10|196637.9|196490.9|196647.1|196479.8|196666.2|196500.8|196628|196479.8|10
1727655080000|2024-09-30 00:11:20|196642.4|196479.1|196642.1|196477.7|196642.4|196479.1|196641|196477.7|5
1727655090000|2024-09-30 00:11:30|196635.2|196470.8|196639.6|196474.6|196639.6|196476.6|196635.2|196469.4|8
1727655100000|2024-09-30 00:11:40|196639.3|196476.5|196640.3|196477.6|196640.3|196477.6|196638.3|196474.7|9
1727655110000|2024-09-30 00:11:50|196640.1|196476.4|196636.5|196467.6|196641.5|196491.8|196629.4|196467.1|8
1727655120000|2024-09-30 00:12:00|196642|196473.1|196636.4|196468.8|196642.9|196475.3|196635.7|196467|15
1727655130000|2024-09-30 00:12:10|196635.6|196468.9|196635.8|196468.3|196642.4|196474.5|196635.4|196468.3|12
1727655140000|2024-09-30 00:12:20|196640.1|196472.7|196668.1|196503.8|196668.5|196503.8|196631.9|196466.7|27
1727655150000|2024-09-30 00:12:30|196668.3|196503.9|196662.5|196499.3|196669.6|196505.9|196662.5|196499.3|17
1727655160000|2024-09-30 00:12:40|196669.1|196506|196661.3|196502.9|196673.5|196509.9|196661.3|196501.2|16
1727655170000|2024-09-30 00:12:50|196661.2|196502.5|196659.7|196500.8|196668.5|196509.3|196659.7|196500.8|15
1727655180000|2024-09-30 00:13:00|196648.4|196517.1|196648.6|196517.3|196655.8|196525.6|196647.3|196517.1|8
1727655190000|2024-09-30 00:13:10|196647.5|196525.5|196716|196550.8|196720.5|196571.1|196647|196516.9|21
1727655200000|2024-09-30 00:13:20|196716.2|196550|196656.2|196502|196716.2|196550|196656.2|196502|27
1727655210000|2024-09-30 00:13:30|196656|196501.4|196658.7|196504.4|196663.7|196518.4|196656|196497.5|32
1727655220000|2024-09-30 00:13:40|196659.2|196500.2|196658.7|196499.4|196664|196523.9|196656.1|196498.2|32
1727655230000|2024-09-30 00:13:50|196658|196498.7|196658.4|196503.2|196664.1|196508.9|196656.7|196498.7|22
1727655240000|2024-09-30 00:14:00|196657.8|196502.6|196659.3|196504.2|196662.6|196507|196655.8|196497.6|21
1727655250000|2024-09-30 00:14:10|196658.7|196499.6|196657.4|196503.1|196662.4|196508|196653.2|196494.4|27
1727655260000|2024-09-30 00:14:20|196653.5|196498.6|196655.7|196501.2|196659.8|196506.8|196652.9|196495.4|20
1727655270000|2024-09-30 00:14:30|196655.5|196501.7|196655.1|196496.2|196660.6|196506.4|196653|196493.7|29
1727655280000|2024-09-30 00:14:40|196660|196500.8|196654.6|196500.6|196660.8|196506|196653.6|196496|18
1727655290000|2024-09-30 00:14:50|196656.1|196501|196656|196499.9|196660.7|196505.7|196654.4|196495.3|13
1727655300000|2024-09-30 00:15:00|196655|196494.3|196657.5|196497.4|196662.2|196502.6|196655|196494.3|16
1727655310000|2024-09-30 00:15:10|196662.7|196502.6|196658.6|196497.4|196663.7|196502.6|196658.5|196497.1|7
1727655320000|2024-09-30 00:15:20|196657.1|196497.2|196660|196499.6|196661.8|196501.2|196653|196493|11
1727655330000|2024-09-30 00:15:30|196660.2|196500.6|196660|196499.6|196660.2|196500.6|196660|196499.6|2
1727655340000|2024-09-30 00:15:40|196660.1|196500.2|196658.7|196498.1|196663.5|196501.4|196654.4|196493|16
1727655350000|2024-09-30 00:15:50|196658.8|196497.1|196657.7|196495.1|196664.1|196501.7|196654|196495.1|14
1727655360000|2024-09-30 00:16:00|196652.8|196497.1|196658.8|196496|196664.1|196500.6|196652.8|196495.4|13
1727655380000|2024-09-30 00:16:20|196658.9|196495.6|196658|196499.6|196658.9|196499.6|196658|196495.6|8
1727655390000|2024-09-30 00:16:30|196658.7|196499.3|196659.8|196499.3|196664.7|196505.5|196658.6|196499.3|7
1727655400000|2024-09-30 00:16:40|196661.9|196499.4|196726.3|196571|196731.7|196571.2|196661.9|196499.4|11
1727655410000|2024-09-30 00:16:50|196726.2|196571.1|196771.3|196616.6|196771.3|196616.6|196726.2|196571.1|5
1727655420000|2024-09-30 00:17:00|196771.8|196616.4|196767.3|196615.7|196771.8|196616.6|196766.8|196615.4|22
1727655430000|2024-09-30 00:17:10|196766.8|196615.5|196766.5|196616.1|196768.1|196616.1|196766.5|196615.5|14
1727655440000|2024-09-30 00:17:20|196766.4|196615.6|196763.3|196612.4|196768.1|196617.2|196762|196610.7|15
1727655450000|2024-09-30 00:17:30|196754.8|196624.9|196745.8|196588.3|196763.5|196625.5|196739.6|196584.4|18
1727655460000|2024-09-30 00:17:40|196750.7|196593.3|196739|196575.6|196751.6|196597.5|196727|196571.2|16
1727655470000|2024-09-30 00:17:50|196739.1|196575.1|196709|196557|196739.1|196575.4|196709|196551.1|21
1727655480000|2024-09-30 00:18:00|196708.8|196556.9|196717.7|196553.7|196726.4|196562.1|196708.8|196551.6|28
1727655490000|2024-09-30 00:18:10|196722.4|196558.4|196730.8|196573.9|196731.6|196574.6|196719.8|196555.6|23
1727655500000|2024-09-30 00:18:20|196730.7|196574.4|196736.6|196576.8|196738.5|196578.7|196724.7|196563.7|19
1727655510000|2024-09-30 00:18:30|196737.2|196576.7|196727.9|196571.7|196738.6|196578.8|196725.5|196568.8|16
1727655520000|2024-09-30 00:18:40|196733.6|196577.4|196764.2|196610.9|196769.7|196616.5|196729|196572.6|11
1727655530000|2024-09-30 00:18:50|196769.7|196616.4|196771.2|196613.5|196774.2|196616.4|196763.7|196610.3|13
1727655540000|2024-09-30 00:19:00|196765.9|196617.9|196793.5|196651.8|196813.4|196658.3|196765.2|196613.5|21
1727655550000|2024-09-30 00:19:10|196793.3|196651.7|196805.4|196653.2|196813.1|196656.6|196793.3|196649.2|24
1727655560000|2024-09-30 00:19:20|196805|196652.8|196780.1|196618.2|196805.1|196652.8|196760.3|196607|21
1727655570000|2024-09-30 00:19:30|196774.7|196612.8|196777.4|196615.8|196779.5|196617.6|196771.8|196610.1|15
1727655580000|2024-09-30 00:19:40|196773.6|196612|196803.1|196642|196803.1|196647.3|196773.6|196612|25
1727655590000|2024-09-30 00:19:50|196802|196640.9|196798.2|196635.5|196802.2|196641|196795|196632.3|24
1727655600000|2024-09-30 00:20:00|196798.4|196635|196802.7|196640|196802.7|196640|196793|196629.6|23
1727655610000|2024-09-30 00:20:10|196796.1|196633.4|196802.7|196647.8|196814|196654.8|196796.1|196633.4|16
1727655620000|2024-09-30 00:20:20|196803|196648|196803.5|196647.4|196818.6|196654.9|196802.7|196643.8|18
1727655630000|2024-09-30 00:20:30|196804.3|196644|196812|196644.2|196818.5|196651.1|196795.6|196634.5|14
1727655640000|2024-09-30 00:20:40|196816.8|196649.1|196810.9|196648.7|196817|196654.5|196809.5|196641.7|21
1727655650000|2024-09-30 00:20:50|196816|196653.7|196804.6|196652.3|196819|196655.7|196799.7|196641.6|12
1727655660000|2024-09-30 00:21:00|196798.5|196646.2|196800.2|196641.9|196813.4|196654.4|196798.4|196640|21
1727655670000|2024-09-30 00:21:10|196806.6|196648.3|196802.2|196643.5|196811.5|196648.4|196802.2|196643.5|7
1727655680000|2024-09-30 00:21:20|196808.2|196649.4|196803.9|196649.1|196812.4|196650.3|196797.3|196639|16
1727655690000|2024-09-30 00:21:30|196804.1|196649.4|196808.9|196653.8|196808.9|196654.1|196803.8|196648.9|7
1727655700000|2024-09-30 00:21:40|196808.8|196671.4|196814.6|196656.7|196821.7|196682.5|196803.9|196651.1|24
1727655710000|2024-09-30 00:21:50|196809.6|196651.6|196809.5|196651.3|196821.1|196682.6|196808.8|196650.7|24
1727655720000|2024-09-30 00:22:00|196814.5|196656.4|196822|196664.9|196822|196664.9|196805.5|196651.5|19
1727655730000|2024-09-30 00:22:10|196813.5|196656.4|196805.8|196654.4|196813.5|196659.4|196799.3|196648.3|16
1727655740000|2024-09-30 00:22:20|196813.6|196658.9|196805.9|196653|196816.8|196658.9|196804.2|196652.3|20
1727655750000|2024-09-30 00:22:30|196810.6|196657.7|196814|196655.8|196814.1|196658.6|196802.2|196651.4|17
1727655760000|2024-09-30 00:22:40|196809.5|196656|196812.6|196656.3|196813.6|196657.7|196803.5|196650.4|12
1727655770000|2024-09-30 00:22:50|196807.6|196651.3|196835.5|196686.6|196842.9|196686.6|196807.5|196651|17
1727655780000|2024-09-30 00:23:00|196835.9|196664.7|196835.8|196667.8|196835.9|196669|196835.8|196664.7|4
1727655790000|2024-09-30 00:23:10|196835.2|196665.2|196833.6|196666.3|196839.4|196671.9|196832.6|196665.2|6
1727655800000|2024-09-30 00:23:20|196833.8|196666.4|196824.5|196664|196839.3|196671.9|196822.9|196660|19
1727655810000|2024-09-30 00:23:30|196830.3|196669.8|196830.8|196688.6|196837|196688.6|196820.4|196661|27
1727655820000|2024-09-30 00:23:40|196825.9|196682.1|196821.8|196677|196836|196688.6|196820.2|196660.7|22
1727655830000|2024-09-30 00:23:50|196822.4|196677.7|196824|196664.7|196830.4|196689.3|196822.4|196664.5|26
1727655840000|2024-09-30 00:24:00|196820.7|196661.5|196804.2|196653.6|196830.5|196684.5|196804.1|196653.5|18
1727655850000|2024-09-30 00:24:10|196803.9|196653.7|196802|196648.3|196807.9|196654.1|196802|196648.2|15
1727655860000|2024-09-30 00:24:20|196801.9|196648.4|196804.1|196650.2|196808|196654.5|196797.7|196643.8|13
1727655870000|2024-09-30 00:24:30|196804|196650.3|196806.2|196654.1|196806.2|196654.1|196799|196646.2|7
1727655880000|2024-09-30 00:24:40|196806.9|196653.3|196809.6|196662.5|196814.2|196671|196802|196652.4|23
1727655890000|2024-09-30 00:24:50|196806.9|196659.6|196805|196657.9|196811.8|196680.8|196802.1|196653.4|25
1727655900000|2024-09-30 00:25:00|196803.8|196654.9|196802.2|196652.6|196812.5|196681|196802.2|196652.6|31
1727655910000|2024-09-30 00:25:10|196809.6|196659.8|196807|196659.9|196809.6|196659.9|196803|196653.6|12
1727655920000|2024-09-30 00:25:20|196807.9|196655.3|196799.2|196649|196807.9|196659.8|196799.2|196649|15
1727655930000|2024-09-30 00:25:30|196804.9|196653.9|196815.1|196655.3|196815.1|196658.8|196797.3|196650|21
1727655940000|2024-09-30 00:25:40|196808.9|196650.1|196809.8|196650.9|196815.6|196656.7|196805.1|196645.5|16
1727655950000|2024-09-30 00:25:50|196815.6|196655.8|196815.8|196655.6|196816.5|196655.8|196815.6|196655.6|3
1727655960000|2024-09-30 00:26:00|196827.8|196667.8|196854.1|196694|196859|196694|196817.9|196662.8|19
1727655970000|2024-09-30 00:26:10|196854.4|196694.1|196855.9|196692.9|196860.4|196712.1|196853.3|196692.9|12
1727655980000|2024-09-30 00:26:20|196856.3|196695|196859.9|196699.1|196864.2|196722.7|196855.1|196693.8|18
1727655990000|2024-09-30 00:26:30|196863.6|196702.7|196867.6|196711.8|196873.4|196717.5|196859.5|196699.4|25
1727656000000|2024-09-30 00:26:40|196867.7|196711.4|196841.9|196689.1|196874.2|196719.8|196841.9|196689.1|24
1727656010000|2024-09-30 00:26:50|196843.3|196690.1|196840.6|196688.5|196854.5|196717.5|196839.8|196688.5|24
1727656020000|2024-09-30 00:27:00|196846.5|196694.5|196846.8|196694.1|196851.6|196712.6|196839.9|196687.8|20
1727656030000|2024-09-30 00:27:10|196847.2|196694.2|196842.5|196692.1|196851.4|196699.8|196842.5|196692.1|13
1727656040000|2024-09-30 00:27:20|196848.1|196697.7|196848.4|196695.4|196859.4|196702.6|196839.9|196690.3|25
1727656050000|2024-09-30 00:27:30|196849.4|196696.4|196853.8|196701.5|196855.9|196702.9|196848.9|196696.3|18
1727656060000|2024-09-30 00:27:40|196849.4|196697.1|196852.5|196694.9|196864.6|196721.2|196849.3|196694.9|15
1727656070000|2024-09-30 00:27:50|196857.3|196699.4|196868.4|196714.9|196868.6|196728.3|196857.3|196699.4|10
1727656080000|2024-09-30 00:28:00|196868.3|196715|196866.6|196714.7|196868.3|196715|196862.2|196710.2|9
1727656090000|2024-09-30 00:28:10|196862.6|196710.8|196868.1|196714|196870|196718.2|196862.6|196710.8|12
1727656100000|2024-09-30 00:28:20|196867|196715.4|196886.8|196736.6|196887.8|196751.1|196849.9|196714.3|15
1727656110000|2024-09-30 00:28:30|196903.6|196759.6|196900.6|196740.5|196903.6|196759.6|196900.6|196740.1|17
1727656120000|2024-09-30 00:28:40|196901.1|196740.4|196894.2|196735.8|196901.2|196740.6|196887.6|196729.2|23
1727656130000|2024-09-30 00:28:50|196888.7|196730.2|196887.5|196748.5|196894.6|196757.5|196887.5|196729.3|20
1727656140000|2024-09-30 00:29:00|196894.3|196755.6|196883.9|196745.9|196895.5|196756.2|196879.8|196735.2|19
1727656150000|2024-09-30 00:29:10|196890|196754.1|196897.3|196754|196901.2|196754.1|196881.9|196723.5|15
1727656160000|2024-09-30 00:29:20|196884.9|196727.4|196892.4|196751.3|196902.5|196755.4|196883.1|196727.2|20
1727656170000|2024-09-30 00:29:30|196882.7|196744.5|196869.3|196716.8|196898.3|196744.5|196864.1|196711.3|17
1727656180000|2024-09-30 00:29:40|196871.4|196718.9|196873.6|196720.3|196875.3|196720.4|196864.6|196712.3|34
1727656190000|2024-09-30 00:29:50|196871.3|196718.1|196862.9|196713|196871.3|196719.5|196861.6|196711.5|27
1727656200000|2024-09-30 00:30:00|196867.5|196717.5|196861.7|196728.1|196873.5|196728.9|196860.6|196712|24
1727656210000|2024-09-30 00:30:10|196860.4|196716.9|196811.6|196680.9|196861.7|196719.5|196801.9|196674.6|27
1727656220000|2024-09-30 00:30:20|196808.9|196681|196811.9|196686.6|196816.4|196687.7|196805.8|196678.7|19
1727656230000|2024-09-30 00:30:30|196806|196680.7|196806|196679.5|196813.4|196687.8|196802.7|196677.1|26
1727656240000|2024-09-30 00:30:40|196810.9|196684.4|196811|196684.9|196811.1|196684.9|196808.2|196681.6|7
1727656250000|2024-09-30 00:30:50|196811.2|196684.5|196820.3|196674.7|196821.8|196696.8|196808.7|196674.7|7
1727656260000|2024-09-30 00:31:00|196820.1|196675|196841.2|196708.4|196848|196715|196820.1|196675|33
1727656270000|2024-09-30 00:31:10|196841|196708.8|196825.8|196688.5|196850.6|196719|196811.5|196681.3|36
1727656280000|2024-09-30 00:31:20|196825.7|196688.2|196826.1|196691.4|196830.2|196695.5|196823|196686.7|24
1727656290000|2024-09-30 00:31:30|196822.8|196687.8|196825.5|196691.5|196826.7|196692.3|196820.6|196686.5|22
1727656300000|2024-09-30 00:31:40|196824.2|196691.6|196816.4|196664.8|196826.5|196691.6|196812.3|196659.3|25
1727656310000|2024-09-30 00:31:50|196817.7|196665.8|196824|196678.7|196824|196678.7|196816.3|196664.9|29
1727656320000|2024-09-30 00:32:00|196825.2|196678.5|196824.5|196678.9|196825.2|196678.9|196817.1|196672.3|19
1727656330000|2024-09-30 00:32:10|196823.2|196678.7|196825.8|196680.3|196829.7|196684.1|196822.3|196677.1|26
1727656340000|2024-09-30 00:32:20|196824.4|196680.1|196814.6|196689.6|196825.8|196690.1|196814.6|196675.3|24
1727656350000|2024-09-30 00:32:30|196815|196690|196818.3|196693.3|196823.4|196698.4|196815|196690|23
1727656360000|2024-09-30 00:32:40|196817.4|196692.4|196818.4|196693.4|196818.4|196693.4|196816.9|196691.9|21
1727656370000|2024-09-30 00:32:50|196817.4|196692.4|196822.7|196697.7|196822.7|196697.7|196817.4|196692.4|9
1727656380000|2024-09-30 00:33:00|196817.9|196692.9|196819.1|196694.1|196824|196699|196817|196692|11
1727656390000|2024-09-30 00:33:10|196818.5|196693.5|196828.4|196676.4|196828.6|196694.2|196808.4|196676.3|17
1727656400000|2024-09-30 00:33:20|196826.9|196676.3|196828.5|196677.7|196831.8|196681.8|196825.5|196676.3|20
1727656410000|2024-09-30 00:33:30|196827|196677.5|196826.9|196677.9|196829|196679.9|196823|196672.8|23
1727656420000|2024-09-30 00:33:40|196827|196677.2|196816.5|196691.5|196830.2|196691.5|196811.4|196676.3|26
1727656430000|2024-09-30 00:33:50|196822.3|196697.3|196822.3|196670.2|196825.8|196697.3|196814.2|196667.8|23
1727656440000|2024-09-30 00:34:00|196826.7|196673.6|196823.3|196671.6|196826.7|196673.6|196820.8|196667.9|24
1727656450000|2024-09-30 00:34:10|196823.2|196670.8|196822.4|196671|196828.3|196676.7|196821.3|196668.7|18
1727656460000|2024-09-30 00:34:20|196809.9|196670.3|196815.4|196690.4|196818.7|196693.7|196809.9|196670.3|18
1727656470000|2024-09-30 00:34:30|196814.3|196689.3|196851.4|196702.7|196855.2|196712.9|196814.3|196689.3|22
1727656480000|2024-09-30 00:34:40|196851.5|196703.1|196850.7|196713.5|196855.9|196713.6|196845.8|196702|31
1727656490000|2024-09-30 00:34:50|196851.7|196713.6|196846.3|196708.6|196852.2|196714.2|196845.7|196708.4|25
1727656500000|2024-09-30 00:35:00|196845|196708.7|196843.3|196708.1|196851.3|196714.9|196839.7|196704.6|26
1727656510000|2024-09-30 00:35:10|196844.9|196708.2|196839|196707.5|196847.6|196710.7|196833.8|196704.2|21
1727656520000|2024-09-30 00:35:20|196838.9|196707.6|196842.5|196708.4|196846.3|196710.6|196833.2|196698.8|34
1727656530000|2024-09-30 00:35:30|196839.3|196705|196842.6|196708.8|196843.6|196709.3|196835.1|196700.3|25
1727656540000|2024-09-30 00:35:40|196838.8|196705.2|196839.9|196714.9|196844.6|196719.6|196838.8|196705.2|12
1727656550000|2024-09-30 00:35:50|196841.1|196716.1|196839.9|196714.9|196844.7|196719.7|196835.7|196710.7|14
1727656560000|2024-09-30 00:36:00|196841.1|196716.1|196840|196715|196841.2|196716.2|196839.9|196714.9|15
1727656570000|2024-09-30 00:36:10|196841.2|196716.2|196840.5|196715.5|196843.7|196718.7|196838.2|196713.2|26
1727656580000|2024-09-30 00:36:20|196841.2|196716.2|196841|196716|196845|196720|196839.9|196714.9|16
1727656590000|2024-09-30 00:36:30|196839.9|196714.9|196841.4|196716.4|196845.4|196720.4|196838.3|196713.3|21
1727656600000|2024-09-30 00:36:40|196840.2|196715.2|196841.5|196716.5|196845.8|196720.8|196840.2|196715.2|12
1727656610000|2024-09-30 00:36:50|196841.4|196716.4|196854.5|196713.9|196856.9|196720.9|196841.4|196713.9|18
1727656620000|2024-09-30 00:37:00|196856|196714|196854.5|196712.6|196856|196714|196854.5|196712.6|10
1727656630000|2024-09-30 00:37:10|196855.6|196712.5|196852.2|196712.5|196855.6|196712.5|196850.7|196712.5|8
1727656640000|2024-09-30 00:37:20|196850.8||196852.2||196852.2||196850.8||2
1727656650000|2024-09-30 00:37:30|196850.9|196689.8|196887.4|196689.7|196890.7|196689.8|196850.9|196689.7|6
1727656660000|2024-09-30 00:37:40|196890.5|196689.5|196885.6|196710.3|196890.5|196710.3|196885.6|196689.5|7
1727656670000|2024-09-30 00:37:50|196891.4|196710.6|196886|196710.4|196891.4|196710.6|196886|196710.4|4
1727656680000|2024-09-30 00:38:00|196841.3|196716.3|196845.3|196720.3|196851.4|196726.4|196840.5|196715.5|23
1727656690000|2024-09-30 00:38:10|196850.2|196725.2|196871|196739.1|196880.2|196748|196840.4|196709.8|29
1727656700000|2024-09-30 00:38:20|196864.3|196736.1|196873.4|196748.4|196880.5|196755.5|196860.6|196731.6|34
1727656710000|2024-09-30 00:38:30|196880.9|196755.9|196874|196749|196882.2|196757.2|196871.2|196746.2|27
1727656720000|2024-09-30 00:38:40|196861.2|196736.2|196821.9|196691.8|196861.2|196736.2|196817.6|196687.5|25
1727656730000|2024-09-30 00:38:50|196822.8|196691.9|196823.9|196695.7|196832.8|196700.6|196821|196688.4|12
1727656740000|2024-09-30 00:39:00|196820.7|196692.4|196832.6|196696.3|196836.4|196700|196818.2|196687.9|18
1727656750000|2024-09-30 00:39:10|196831.2|196689.5|196831.6|196697.1|196836.5|196700.2|196825.8|196689.5|21
1727656760000|2024-09-30 00:39:20|196832.9|196697.4|196836.9|196702.9|196840.4|196706.4|196832.9|196697.4|16
1727656770000|2024-09-30 00:39:30|196840.4|196706.4|196892.3|196767.3|196901.3|196776.3|196831.4|196701.4|17
1727656780000|2024-09-30 00:39:40|196891.9|196766.9|196900.8|196775.8|196900.8|196775.8|196891.9|196766.9|4
1727656790000|2024-09-30 00:39:50|196901|196776|196900.9|196775.9|196901.1|196776.1|196900.9|196775.9|3
1727656800000|2024-09-30 00:40:00|196900.7|196775.7|196904.5|196777.6|196904.5|196777.6|196900.5|196775.5|6
1727656810000|2024-09-30 00:40:10|196904.3|196778.6|196903.6|196778.6|196904.3|196778.6|196903.6|196778.6|2
1727656820000|2024-09-30 00:40:20|196903.4|196778.4|196903.4|196778.4|196903.4|196778.4|196903.4|196778.4|1
1727656830000|2024-09-30 00:40:30|196901.2|196775.2|196939.2|196814.2|196950.7|196825.7|196901.2|196775.2|27
1727656840000|2024-09-30 00:40:40|196953.9|196828.9|196950.5|196825.5|196953.9|196828.9|196937.2|196812.2|29
1727656850000|2024-09-30 00:40:50|196956.9|196831.2|196959.6|196830.3|196959.8|196834.7|196952.6|196825.7|17
1727656860000|2024-09-30 00:41:00|196960.6|196830.4|196968.6|196843.6|196971.2|196846.2|196956.9|196827.3|18
1727656870000|2024-09-30 00:41:10|196962.5|196827.1|196972|196847|196972|196847|196961.4|196826.2|20
1727656880000|2024-09-30 00:41:20|196968.4|196843.4|196945.7|196819.5|196970.9|196845.9|196945.6|196819.5|31
1727656890000|2024-09-30 00:41:30|196952.8|196827.8|196961|196821.1|196963|196838|196948|196809.3|34
1727656900000|2024-09-30 00:41:40|196958.5|196819.2|196938.8|196806.3|196962.3|196822.2|196938.8|196806.3|34
1727656910000|2024-09-30 00:41:50|196934.3|196801.8|196932.5|196803.7|196946.1|196815|196931.8|196801.8|33
1727656920000|2024-09-30 00:42:00|196932.2|196802.8|196936|196804.6|196943.5|196814.8|196928.7|196798.1|33
1727656930000|2024-09-30 00:42:10|196929.8|196798.4|196935.2|196803.4|196935.2|196803.4|196927.6|196795.5|22
1727656940000|2024-09-30 00:42:20|196935.9|196803.1|196933.6|196801.7|196937.4|196804.6|196927.4|196795.5|21
1727656950000|2024-09-30 00:42:30|196934.1|196802.1|196931.3|196799.3|196936.5|196804.5|196926.4|196794.3|19
1727656960000|2024-09-30 00:42:40|196937.1|196802|196925.5|196796.3|196943|196815.5|196919.9|196790.7|21
1727656970000|2024-09-30 00:42:50|196929.6|196800.4|196922.5|196797|196935.5|196805.4|196920.9|196794|28
1727656980000|2024-09-30 00:43:00|196928.7|196801|196923.1|196795.9|196930.9|196804.5|196917.4|196790.2|28
1727656990000|2024-09-30 00:43:10|196922.9|196796|196921.2|196796|196931.6|196806.4|196920.7|196795.7|26
1727657000000|2024-09-30 00:43:20|196925.7|196800.5|196926.6|196801.6|196932.3|196807.3|196921.8|196796.8|27
1727657010000|2024-09-30 00:43:30|196926.9|196801.9|196913|196788|196931.6|196806.6|196911.3|196786.3|26
1727657020000|2024-09-30 00:43:40|196917.3|196792.3|196917.1|196792.1|196922.5|196797.5|196916.7|196791.7|13
1727657030000|2024-09-30 00:43:50|196916.8|196791.8|196917.5|196792.5|196922.4|196797.4|196916.8|196791.8|9
1727657040000|2024-09-30 00:44:00|196922.4|196797.4|196899.6|196774.6|196922.4|196797.4|196898.4|196773.4|15
1727657050000|2024-09-30 00:44:10|196893.6|196768.6|196904.4|196779.4|196904.6|196779.6|196893.6|196768.6|18
1727657060000|2024-09-30 00:44:20|196904.1|196779.1|196911.2|196784.5|196911.2|196784.5|196897.3|196772.3|18
1727657070000|2024-09-30 00:44:30|196918.4|196791.7|196949.9|196824.9|196960.1|196833.4|196918.4|196791.7|22
1727657080000|2024-09-30 00:44:40|196945.4|196820.4|196944.7|196819.7|196953.8|196828.8|196944.2|196819.2|28
1727657090000|2024-09-30 00:44:50|196940.9|196815.9|196945.4|196820.4|196945.5|196820.5|196940.9|196815.9|7
1727657100000|2024-09-30 00:45:00|196942.6|196817.6|196935.6|196810.6|196942.6|196817.6|196931.2|196806.2|7
1727657110000|2024-09-30 00:45:10|196934.6|196809.6|196931.5|196806.5|196935.7|196810.7|196930.1|196805.1|9
1727657120000|2024-09-30 00:45:20|196936.1|196811.1|196934.2|196809.2|196936.4|196811.4|196929.8|196804.8|17
1727657130000|2024-09-30 00:45:30|196934.3|196809.3|196936|196811|196936.6|196811.6|196932.1|196807.1|10
1727657140000|2024-09-30 00:45:40|196936.4|196811.4|196936.5|196811.5|196937.1|196812.1|196931.8|196806.8|16
1727657150000|2024-09-30 00:45:50|196939.3|196814.3|196931.9|196806.9|196943.4|196818.4|196926.7|196801.7|18
1727657160000|2024-09-30 00:46:00|196925.1|196800.1|196933.5|196808.5|196938|196813|196925.1|196800.1|22
1727657170000|2024-09-30 00:46:10|196933.7|196808.7|196936.7|196811.7|196937.4|196812.4|196932.8|196807.8|8
1727657180000|2024-09-30 00:46:20|196936.9|196811.9|196936.9|196811.9|196936.9|196811.9|196936.6|196811.6|5
1727657190000|2024-09-30 00:46:30|196936.6|196811.6|196932.5|196807.5|196936.9|196811.9|196931.5|196806.5|10
1727657200000|2024-09-30 00:46:40|196933.3|196808.3|196933.5|196808.5|196933.8|196808.8|196933.3|196808.3|13
1727657210000|2024-09-30 00:46:50|196933.8|196808.8|196934.1|196809.1|196935.4|196810.4|196933.4|196808.4|13
1727657220000|2024-09-30 00:47:00|196929.5|196804.5|196933.5|196808.5|196933.8|196808.8|196929|196804|7
1727657230000|2024-09-30 00:47:10|196932.8|196807.8|196933.3|196808.3|196933.8|196808.8|196932.8|196807.8|4
1727657240000|2024-09-30 00:47:20|196933.8|196808.8|196933.4|196808.4|196937.5|196812.5|196926.3|196801.3|23
1727657250000|2024-09-30 00:47:30|196933.3|196808.3|196932.4|196807.4|196934.3|196809.3|196928.3|196803.3|16
1727657260000|2024-09-30 00:47:40|196933.8|196808.8|196936.4|196811.4|196938.8|196813.8|196928.3|196803.3|19
1727657270000|2024-09-30 00:47:50|196932.1|196807.1|196970.1|196845.1|196980.1|196855.1|196931.8|196806.8|19
1727657280000|2024-09-30 00:48:00|196972.7|196847.7|196970.2|196845.2|196972.8|196847.8|196965.4|196840.4|17
1727657290000|2024-09-30 00:48:10|196970|196845|196966.4|196841.4|196971.5|196846.5|196961|196836|32
1727657300000|2024-09-30 00:48:20|196964.4|196839.4|196968.3|196843.3|196970|196845|196960.5|196835.5|30
1727657310000|2024-09-30 00:48:30|196962.9|196837.9|196965.9|196840.9|196971.1|196846.1|196962.9|196837.9|26
1727657320000|2024-09-30 00:48:40|196967.6|196842.6|196949.8|196824.8|196970.3|196845.3|196949.8|196824.8|26
1727657330000|2024-09-30 00:48:50|196946.2|196821.2|196927.1|196802.1|196946.2|196821.2|196924.2|196799.2|15
1727657340000|2024-09-30 00:49:00|196923.3|196798.3|196903.4|196778.4|196923.8|196798.8|196902.9|196777.9|11
1727657350000|2024-09-30 00:49:10|196903.7|196778.7|196901.3|196776.3|196903.8|196778.8|196901.3|196776.3|6
1727657360000|2024-09-30 00:49:20|196901.8|196776.8|196901.5|196776.5|196901.8|196776.8|196901.5|196776.5|3
1727657370000|2024-09-30 00:49:30|196899|196774|196899|196774|196899|196774|196899|196774|1
1727657380000|2024-09-30 00:49:40|196898.4|196773.4|196898.4|196773.4|196898.4|196773.4|196898.4|196773.4|1
1727657390000|2024-09-30 00:49:50|196898.5|196773.5|196951|196826|196951|196826|196898.5|196773.5|11
1727657400000|2024-09-30 00:50:00|196952.4|196827.4|196945|196820|196952.4|196827.4|196938.4|196813.4|10
1727657410000|2024-09-30 00:50:10|196945.1|196820.1|196945.2|196820.2|196945.2|196820.2|196944.7|196819.7|8
1727657420000|2024-09-30 00:50:20|196945.8|196820.8|196944.2|196819.2|196947.1|196822.1|196941.6|196816.6|17
1727657430000|2024-09-30 00:50:30|196940.2|196815.2|196944|196819|196944.2|196819.2|196940.2|196815.2|5
1727657440000|2024-09-30 00:50:40|196943.9|196818.9|196952.3|196827.3|196953.4|196828.4|196943.9|196818.9|7
1727657450000|2024-09-30 00:50:50|196952.1|196827.1|196952.5|196827.5|196952.6|196827.6|196952|196827|7
1727657470000|2024-09-30 00:51:10|196952.8|196827.8|196949.6|196821.5|196952.8|196827.8|196949.5|196821.2|3
1727657480000|2024-09-30 00:51:20|196946|196821|196951.6|196826.6|196951.6|196826.6|196946|196821|2
1727657490000|2024-09-30 00:51:30|196951.1|196826.1|196950.3|196825.3|196951.1|196826.1|196950.3|196825.3|2
1727657500000|2024-09-30 00:51:40|196962.7|196837.7|196999.9|196874.9|197005.7|196880.7|196962.7|196837.7|16
1727657510000|2024-09-30 00:51:50|196999.8|196874.8|196998.7|196873.7|196999.8|196874.8|196998.7|196873.7|3
1727657520000|2024-09-30 00:52:00|196999.8|196874.8|197001.9|196876.9|197001.9|196876.9|196996|196871|4
1727657530000|2024-09-30 00:52:10|196998.9|196873.9|196998.1|196873.1|196998.9|196873.9|196998.1|196873.1|2
1727657550000|2024-09-30 00:52:30|196998.8|196873.8|196998.8|196873.8|196998.8|196873.8|196998.8|196873.8|1
1727657560000|2024-09-30 00:52:40|197006.8|196881.8|197006.8|196881.8|197006.8|196881.8|197006.8|196881.8|1
1727657570000|2024-09-30 00:52:50|197006.9|196881.9|197007.2|196882.2|197007.8|196882.8|196987.6|196862.6|9
1727657580000|2024-09-30 00:53:00|197005.6|196880.6|197004.9|196879.9|197005.6|196880.6|197001.7|196876.7|4
1727657600000|2024-09-30 00:53:20|197021.7|196896.7|197065.1|196940.1|197067.1|196942.1|197021.7|196896.7|11
1727657610000|2024-09-30 00:53:30|197066.3|196941.3|197071.9|196946.9|197071.9|196946.9|197066.3|196941.3|2
1727657620000|2024-09-30 00:53:40|197074.9|196949.9|197074.9|196949.9|197074.9|196949.9|197074.9|196949.9|1
1727657630000|2024-09-30 00:53:50|197069.7|196944.7|197038.6|196913.6|197069.7|196944.7|197034|196909|9
1727657640000|2024-09-30 00:54:00|197035.3|196910.3|197035.6|196910.6|197039|196914|197035.2|196910.2|8
1727657650000|2024-09-30 00:54:10|197034.6|196909.6|197031.6|196906.6|197034.6|196909.6|197028.2|196903.2|8
1727657660000|2024-09-30 00:54:20|197027.8|196902.8|197026.2|196901.2|197031.4|196906.4|197026.2|196901.2|7
1727657670000|2024-09-30 00:54:30|197025.4|196900.4|197038|196913|197038|196913|196998.6|196873.6|19
1727657680000|2024-09-30 00:54:40|197039|196914|197082.5|196957.5|197082.5|196957.5|197039|196914|15
1727657690000|2024-09-30 00:54:50|197071|196946|197146.7|197021.7|197148.5|197023.5|197056.2|196931.2|23
1727657700000|2024-09-30 00:55:00|197158.1|197033.1|197114.9|196989.9|197160.2|197035.2|197105.1|196980.1|31
1727657710000|2024-09-30 00:55:10|197115.5|196990.5|197093.9|196968.9|197118.1|196993.1|197090.2|196965.2|16
1727657720000|2024-09-30 00:55:20|197094.3|196969.3|197080.6|196955.6|197094.3|196969.3|197080.6|196955.6|5
1727657730000|2024-09-30 00:55:30|197068.3|196943.3|197082|196957|197085.1|196960.1|197068.3|196943.3|12
1727657740000|2024-09-30 00:55:40|197080.6|196955.6|197063.8|196938.8|197080.6|196955.6|197063.8|196938.8|6
1727657750000|2024-09-30 00:55:50|197061.2|196936.2|197062.4|196937.4|197064.7|196939.7|197061.2|196936.2|6
1727657760000|2024-09-30 00:56:00|197060.3|196935.3|197056.9|196931.9|197060.3|196935.3|197056.9|196931.9|12
1727657770000|2024-09-30 00:56:10|197057.3|196932.3|197057.3|196932.3|197057.3|196932.3|197056.8|196931.8|6
1727657780000|2024-09-30 00:56:20|197056.7|196931.7|197055.3|196930.3|197057|196932|197055.3|196930.3|7
1727657790000|2024-09-30 00:56:30|197056.3|196931.3|197054.3|196929.3|197056.3|196931.3|197054.3|196929.3|4
1727657800000|2024-09-30 00:56:40|197054.5|196929.5|196984.3|196859.3|197054.5|196929.5|196984.3|196859.3|10
1727657810000|2024-09-30 00:56:50|196983.8|196858.8|196954.9|196829.9|196987.1|196862.1|196952.3|196827.3|9
1727657820000|2024-09-30 00:57:00|196942.5|196817.5|196956.6|196831.6|196971.4|196846.4|196942.5|196817.5|15
1727657830000|2024-09-30 00:57:10|196949.6|196824.6|196961|196836|196969.8|196844.8|196949.6|196824.6|19
1727657840000|2024-09-30 00:57:20|196965.1|196840.1|196953.7|196828.7|196965.1|196840.1|196951|196826|20
1727657850000|2024-09-30 00:57:30|196936.5|196811.5|196936.1|196811.1|196942.7|196817.7|196931.5|196806.5|15
1727657860000|2024-09-30 00:57:40|196939.5|196814.5|196959.9|196834.9|196959.9|196834.9|196933.1|196808.1|12
1727657870000|2024-09-30 00:57:50|196954.3|196829.3|196958.6|196833.6|196958.6|196833.6|196953.9|196828.9|8
1727657880000|2024-09-30 00:58:00|196953.5|196828.5|196933.2|196808.2|196953.5|196828.5|196929.3|196804.3|9
1727657890000|2024-09-30 00:58:10|196928.1|196803.1|196916|196791|196928.1|196803.1|196913.7|196788.7|6
1727657900000|2024-09-30 00:58:20|196921.4|196796.4|196887.3|196762.3|196921.4|196796.4|196885.1|196760.1|18
1727657910000|2024-09-30 00:58:30|196892|196767|196896.7|196771.7|196899.3|196774.3|196892|196767|20
1727657920000|2024-09-30 00:58:40|196900.7|196775.7|196898.5|196773.5|196902.6|196777.6|196898.5|196773.5|10
1727657930000|2024-09-30 00:58:50|196901.9|196776.9|196929.5|196804.5|196932.2|196807.2|196898.8|196773.8|13
1727657940000|2024-09-30 00:59:00|196928.4|196803.4|196927.9|196802.9|196928.7|196803.7|196927.9|196802.9|3
1727657950000|2024-09-30 00:59:10|196928|196803|196926.4|196801.4|196928.6|196803.6|196926.4|196801.4|3
1727657960000|2024-09-30 00:59:20|196926.8|196801.8|196926.3|196801.3|196926.8|196801.8|196926|196801|3
1727657980000|2024-09-30 00:59:40|196926|196801|196941|196816|196942.1|196817.1|196921|196796|6
1727657990000|2024-09-30 00:59:50|196939|196814|196962.4|196837.4|196962.4|196837.4|196936.5|196811.5|11
1727658000000|2024-09-30 01:00:00|196945.5|196820.5|196958|196833|196966.4|196841.4|196945.5|196820.5|21
1727658010000|2024-09-30 01:00:10|196960.6|196835.6|196956.8|196831.8|196966.7|196841.7|196956.8|196831.8|10
1727658020000|2024-09-30 01:00:20|196958.4|196833.4|196960.2|196835.2|196962|196837|196954|196829|15
1727658030000|2024-09-30 01:00:30|196959.3|196834.3|196963.8|196838.8|196965.1|196840.1|196959.3|196834.3|11
1727658040000|2024-09-30 01:00:40|196967.4|196842.4|196964.3|196839.3|196970.9|196845.9|196964.3|196839.3|6
1727658050000|2024-09-30 01:00:50|196965.3|196840.3|197016.4|196891.4|197016.4|196891.4|196965.3|196840.3|10
1727658060000|2024-09-30 01:01:00|197013.7|196888.7|197010.6|196885.6|197015.7|196890.7|197009.7|196884.7|12
1727658070000|2024-09-30 01:01:10|197013.2|196888.2|197008|196883|197013.2|196888.2|197003.8|196878.8|11
1727658080000|2024-09-30 01:01:20|197004.9|196879.9|197044.8|196919.8|197044.8|196919.8|197000.8|196875.8|17
1727658090000|2024-09-30 01:01:30|197041|196916|197036.6|196911.6|197044.2|196919.2|197033.3|196908.3|21
1727658100000|2024-09-30 01:01:40|197033.3|196908.3|197024.1|196899.1|197038.6|196913.6|197020.6|196895.6|26
1727658110000|2024-09-30 01:01:50|197026.6|196901.6|197026.2|196901.2|197027|196902|197019.6|196894.6|20
1727658120000|2024-09-30 01:02:00|197024.2|196899.2|197034.6|196909.6|197038|196913|197021.5|196896.5|23
1727658130000|2024-09-30 01:02:10|197031.8|196906.8|197040.3|196915.3|197049.1|196924.1|197031.8|196906.8|22
1727658140000|2024-09-30 01:02:20|197041.9|196916.9|197045.7|196920.7|197062.6|196937.6|197036.4|196911.4|21
1727658150000|2024-09-30 01:02:30|197045.2|196920.2|197051.3|196926.3|197053.5|196928.5|197045.2|196920.2|21
1727658160000|2024-09-30 01:02:40|197051.6|196926.6|197024.2|196899.2|197051.6|196926.6|197006.9|196881.9|33
1727658170000|2024-09-30 01:02:50|197027.1|196902.1|197020.9|196895.9|197027.1|196902.1|197016.6|196891.6|29
1727658180000|2024-09-30 01:03:00|197016.9|196891.9|197021.2|196896.2|197027.1|196902.1|197007.5|196882.5|26
1727658190000|2024-09-30 01:03:10|197019|196894|197012.4|196887.4|197022|196897|197009|196884|32
1727658200000|2024-09-30 01:03:20|197012.8|196887.8|196984.5|196859.5|197012.9|196887.9|196978.8|196853.8|18
1727658210000|2024-09-30 01:03:30|196984.8|196859.8|197003.2|196878.2|197003.9|196878.9|196984.8|196859.8|18
1727658220000|2024-09-30 01:03:40|197002.7|196877.7|196994.9|196869.9|197002.7|196877.7|196991.7|196866.7|16
1727658230000|2024-09-30 01:03:50|196994.3|196869.3|197012.9|196887.9|197012.9|196887.9|196988.4|196863.4|24
1727658240000|2024-09-30 01:04:00|197013.7|196888.7|197007.7|196882.7|197017|196892|197001.1|196876.1|17
1727658250000|2024-09-30 01:04:10|197007.2|196882.2|197009|196884|197014.8|196889.8|197005.1|196880.1|21
1727658260000|2024-09-30 01:04:20|197007.5|196882.5|197011.5|196886.5|197011.5|196886.5|197002.8|196877.8|27
1727658270000|2024-09-30 01:04:30|197010|196885|197009.2|196884.2|197013.2|196888.2|197006|196881|22
1727658280000|2024-09-30 01:04:40|197008.9|196883.9|197011.9|196886.9|197013|196888|197003.7|196878.7|23
1727658290000|2024-09-30 01:04:50|197011.3|196886.3|197010.8|196885.8|197012.6|196887.6|197008.2|196883.2|19
1727658300000|2024-09-30 01:05:00|197010.6|196885.6|197008.2|196883.2|197011.1|196886.1|197005.6|196880.6|22
1727658310000|2024-09-30 01:05:10|197008.5|196883.5|197009.3|196884.3|197010.6|196885.6|197005.5|196880.5|22
1727658320000|2024-09-30 01:05:20|197010.3|196885.3|197013.1|196888.1|197013.1|196888.1|197007.6|196882.6|25
1727658330000|2024-09-30 01:05:30|197012.3|196887.3|196959.2|196834.2|197012.3|196887.3|196954.6|196829.6|15
1727658340000|2024-09-30 01:05:40|196957.5|196832.5|196938.4|196813.4|196957.5|196832.5|196922.1|196797.1|26
1727658350000|2024-09-30 01:05:50|196938.7|196813.7|196942.1|196817.1|196944.4|196819.4|196931.4|196806.4|34
1727658360000|2024-09-30 01:06:00|196937.1|196812.1|196945|196820|196945|196820|196930.9|196805.9|33
1727658370000|2024-09-30 01:06:10|196945.7|196820.7|196929.1|196804.1|196945.7|196820.7|196927|196802|15
1727658380000|2024-09-30 01:06:20|196903.9|196778.9|196988.2|196863.2|196991.5|196866.5|196903.9|196778.9|29
1727658390000|2024-09-30 01:06:30|196984.9|196859.9|196998.1|196873.1|197000.3|196875.3|196984.9|196859.9|16
1727658400000|2024-09-30 01:06:40|196998.3|196873.3|196998.2|196873.2|196998.3|196873.3|196997.9|196872.9|3
1727658410000|2024-09-30 01:06:50|197000.8|196875.8|196989.4|196864.4|197000.8|196875.8|196965.5|196840.5|6
1727658420000|2024-09-30 01:07:00|196994.6|196869.6|196973.4|196848.4|196994.6|196869.6|196969.2|196844.2|36
1727658430000|2024-09-30 01:07:10|196978.2|196853.2|196958.9|196833.9|196985.3|196860.3|196958.9|196833.9|31
1727658440000|2024-09-30 01:07:20|196961.2|196836.2|196969.6|196844.6|196970.7|196845.7|196961.2|196836.2|10
1727658450000|2024-09-30 01:07:30|196968.5|196843.5|196971|196846|196972.7|196847.7|196968.5|196843.5|7
1727658460000|2024-09-30 01:07:40|196970.8|196845.8|196971.3|196846.3|196973.2|196848.2|196966.6|196841.6|18
1727658470000|2024-09-30 01:07:50|196969.8|196844.8|196970.1|196845.1|196970.9|196845.9|196966.7|196841.7|18
1727658480000|2024-09-30 01:08:00|196966.7|196841.7|196966.2|196841.2|196991.3|196866.3|196966.2|196841.2|18
1727658490000|2024-09-30 01:08:10|196964.7|196839.7|196969.8|196844.8|196973.3|196848.3|196963.1|196838.1|13
1727658500000|2024-09-30 01:08:20|196968.4|196843.4|196967|196842|196996.6|196871.6|196967|196842|22
1727658510000|2024-09-30 01:08:30|196967.3|196842.3|196965.6|196840.6|196972.7|196847.7|196961.8|196836.8|12
1727658520000|2024-09-30 01:08:40|196965.2|196840.2|196922.5|196797.5|196965.7|196840.7|196917.4|196792.4|19
1727658530000|2024-09-30 01:08:50|196923.3|196798.3|196922.4|196797.4|196923.3|196798.3|196922.4|196797.4|2
1727658540000|2024-09-30 01:09:00|196924.4|196799.4|196927.9|196802.9|196929.1|196804.1|196919.7|196794.7|23
1727658550000|2024-09-30 01:09:10|196924.8|196799.8|196939.6|196814.6|196940.4|196815.4|196924.7|196799.7|10
1727658560000|2024-09-30 01:09:20|196938.8|196813.8|196928.7|196803.7|196938.8|196813.8|196922.5|196797.5|24
1727658570000|2024-09-30 01:09:30|196928.6|196803.6|196933.2|196808.2|196933.2|196808.2|196928.6|196803.6|4
1727658580000|2024-09-30 01:09:40|196933.1|196808.1|196936.5|196811.5|196936.5|196811.5|196933.1|196808.1|3
1727658590000|2024-09-30 01:09:50|196936.9|196811.9|196951.5|196826.5|196951.5|196826.5|196936.9|196811.9|6
1727658600000|2024-09-30 01:10:00|196935|196810|196931.4|196806.4|196935|196810|196929.5|196804.5|19
1727658610000|2024-09-30 01:10:10|196932.5|196807.5|196938.8|196813.8|196938.8|196813.8|196926.6|196801.6|22
1727658620000|2024-09-30 01:10:20|196938.7|196813.7|196938.7|196813.7|196938.7|196813.7|196938.7|196813.7|1
1727658630000|2024-09-30 01:10:30|196937.8|196812.8|196995.1|196870.1|197000.1|196875.1|196937.8|196812.8|26
1727658640000|2024-09-30 01:10:40|196992.3|196867.3|196990.2|196865.2|196994.7|196869.7|196989.7|196864.7|9
1727658650000|2024-09-30 01:10:50|196993.2|196868.2|196990.2|196865.2|196994|196869|196987.9|196862.9|11
1727658660000|2024-09-30 01:11:00|196986.6|196861.6|196976.7|196851.7|196986.6|196861.6|196972.5|196847.5|20
1727658670000|2024-09-30 01:11:10|196971.1|196846.1|196970|196845|196981.3|196856.3|196970|196845|4
1727658680000|2024-09-30 01:11:20|196967.5|196842.5|196976.7|196851.7|196976.7|196851.7|196967.5|196842.5|5
1727658690000|2024-09-30 01:11:30|196995.9|196870.9|196987.1|196862.1|196995.9|196870.9|196984.4|196859.4|23
1727658700000|2024-09-30 01:11:40|196985.8|196860.8|196974|196849|196991.6|196866.6|196970.5|196845.5|16
1727658710000|2024-09-30 01:11:50|196974.5|196849.5|197001|196876|197004.6|196879.6|196974.5|196849.5|30
1727658720000|2024-09-30 01:12:00|197000.6|196875.6|197008.4|196883.4|197008.5|196883.5|196997.6|196872.6|23
1727658730000|2024-09-30 01:12:10|197008.8|196883.8|197013.4|196888.4|197020.8|196895.8|197005.8|196880.8|18
1727658740000|2024-09-30 01:12:20|197009.2|196884.2|197011.7|196886.7|197016.3|196891.3|197009.2|196884.2|14
1727658750000|2024-09-30 01:12:30|197015|196890|197036.4|196911.4|197036.4|196911.4|197010.5|196885.5|10
1727658760000|2024-09-30 01:12:40|197031.8|196906.8|197033.7|196908.7|197033.7|196908.7|197031|196906|3
1727658770000|2024-09-30 01:12:50|197032.9|196907.9|197046.5|196921.5|197050.6|196925.6|197032.9|196907.9|21
1727658780000|2024-09-30 01:13:00|197044.3|196919.3|197079.8|196954.8|197083.8|196958.8|197044.2|196919.2|26
1727658790000|2024-09-30 01:13:10|197080.3|196955.3|197079.4|196954.4|197083|196958|197078.7|196953.7|25
1727658800000|2024-09-30 01:13:20|197079|196954|197080.2|196955.2|197084.5|196959.5|197079|196954|25
1727658810000|2024-09-30 01:13:30|197081.5|196956.5|197094.3|196969.3|197094.3|196969.3|197081|196956|10
1727658820000|2024-09-30 01:13:40|197093|196968|197090.1|196965.1|197094.6|196969.6|197089.3|196964.3|22
1727658830000|2024-09-30 01:13:50|197091|196966|197074.4|196949.4|197093.5|196968.5|197069.6|196944.6|24
1727658840000|2024-09-30 01:14:00|197072.2|196947.2|197072.2|196947.2|197075.6|196950.6|197070.2|196945.2|19
1727658850000|2024-09-30 01:14:10|197072.3|196947.3|197072.4|196947.4|197074.6|196949.6|197072.3|196947.3|3
1727658860000|2024-09-30 01:14:20|197074.6|196949.6|197072.1|196947.1|197074.6|196949.6|197068.1|196943.1|20
1727658870000|2024-09-30 01:14:30|197071.2|196946.2|197072.1|196947.1|197074.5|196949.5|197060.4|196935.4|27
1727658880000|2024-09-30 01:14:40|197073.4|196948.4|197056.6|196931.6|197074.3|196949.3|197051.7|196926.7|26
1727658890000|2024-09-30 01:14:50|197055.5|196930.5|197052.3|196927.3|197061.3|196936.3|197049|196924|24
1727658900000|2024-09-30 01:15:00|197046.8|196921.8|197051.6|196926.6|197052.1|196927.1|197046.8|196921.8|9
1727658910000|2024-09-30 01:15:10|197052.2|196927.2|197099.2|196974.2|197099.2|196974.2|197008.3|196882.4|18
1727658920000|2024-09-30 01:15:20|197098.4|196973.4|197098.4|196973.4|197098.4|196973.4|197098.4|196973.4|1
1727658930000|2024-09-30 01:15:30|197092.3|196967.3|197077.1|196952.1|197092.3|196967.3|197077.1|196952.1|12
1727658940000|2024-09-30 01:15:40|197081.4|196956.4|197087.3|196962.3|197087.3|196962.3|197076.8|196951.8|15
1727658950000|2024-09-30 01:15:50|197087.6|196962.6|197077.9|196952.9|197089.7|196964.7|197077.9|196952.9|28
1727658960000|2024-09-30 01:16:00|197081.8|196956.8|197049.4|196924.4|197081.8|196956.8|197039.9|196914.9|20
1727658970000|2024-09-30 01:16:10|197048.8|196923.8|197081|196956|197083.1|196958.1|197047.5|196922.5|8
1727658980000|2024-09-30 01:16:20|197080.9|196955.9|197082.3|196957.3|197082.3|196957.3|197080.6|196955.6|4
1727658990000|2024-09-30 01:16:30|197081.8|196956.8|197060.3|196935.3|197082.5|196957.5|197057.8|196932.8|7
1727659000000|2024-09-30 01:16:40|197057|196932|197060.9|196935.9|197061.6|196936.6|197056.6|196931.6|14
1727659010000|2024-09-30 01:16:50|197056.7|196931.7|197061.5|196936.5|197061.5|196936.5|197054.8|196929.8|14
1727659020000|2024-09-30 01:17:00|197055|196930|197043.4|196918.4|197055|196930|197034.8|196909.8|26
1727659030000|2024-09-30 01:17:10|197043.9|196918.9|197045.5|196920.5|197055.6|196930.6|197040.8|196915.8|24
1727659040000|2024-09-30 01:17:20|197049.4|196924.4|197050.5|196925.5|197050.5|196925.5|197039.8|196914.8|14
1727659050000|2024-09-30 01:17:30|197052.5|196927.5|197010.9|196885.9|197052.5|196927.5|197010.9|196885.9|23
1727659060000|2024-09-30 01:17:40|197011|196886|197013.6|196888.6|197013.6|196888.6|197005.9|196880.9|21
1727659070000|2024-09-30 01:17:50|197013.4|196888.4|197013.4|196888.4|197013.4|196888.4|197013.4|196888.4|1
1727659080000|2024-09-30 01:18:00|197010.3|196885.3|197001.8|196876.8|197010.3|196885.3|196994.6|196869.6|34
1727659090000|2024-09-30 01:18:10|197001.4|196876.4|197004.5|196879.5|197007.1|196882.1|196998.6|196873.6|25
1727659100000|2024-09-30 01:18:20|197004.9|196879.9|197007.3|196882.3|197007.7|196882.7|197004.5|196879.5|12
1727659110000|2024-09-30 01:18:30|197007.1|196882.1|197002.6|196877.6|197008.6|196883.6|197000.9|196875.9|26
1727659120000|2024-09-30 01:18:40|197005.5|196880.5|197005.9|196880.9|197007.1|196882.1|197002.2|196877.2|11
1727659130000|2024-09-30 01:18:50|197007.9|196882.9|197007.9|196882.9|197008.7|196883.7|197001.7|196876.7|16
1727659140000|2024-09-30 01:19:00|197002.5|196877.5|197010.6|196885.6|197011.5|196886.5|197002|196877|14
1727659150000|2024-09-30 01:19:10|197009.1|196884.1|197007.7|196882.7|197011.5|196886.5|197001.2|196876.2|21
1727659160000|2024-09-30 01:19:20|197007.8|196882.8|197005.1|196880.1|197010.3|196885.3|197003.8|196878.8|18
1727659170000|2024-09-30 01:19:30|197008.9|196883.9|197008.5|196883.5|197011.4|196886.4|197004.6|196879.6|17
1727659180000|2024-09-30 01:19:40|197008.7|196883.7|197009.2|196884.2|197011.4|196886.4|197006.1|196881.1|26
1727659190000|2024-09-30 01:19:50|197011|196886|197018.5|196893.5|197018.5|196893.5|197005.9|196880.9|22
1727659200000|2024-09-30 01:20:00|197019.7|196894.7|197028.9|196903.9|197028.9|196903.9|197014.6|196889.6|26
1727659210000|2024-09-30 01:20:10|197041.1|196916.1|197034.1|196909.1|197041.1|196916.1|197034.1|196909.1|14
1727659220000|2024-09-30 01:20:20|197035.9|196910.9|197050.4|196924.7|197050.4|196924.7|197027.9|196902.9|23
1727659230000|2024-09-30 01:20:30|197047.5|196921.8|197052.8|196927.8|197052.9|196927.8|197035.9|196910.9|31
1727659240000|2024-09-30 01:20:40|197040|196915|197041.7|196916.7|197051|196926|197038.7|196913.7|29
1727659250000|2024-09-30 01:20:50|197042.2|196917.2|197041.9|196916.9|197044.3|196919.3|197041.9|196916.9|17
1727659260000|2024-09-30 01:21:00|197041.4|196916.4|197017.3|196892.3|197043.1|196918.1|197012.8|196887.8|22
1727659270000|2024-09-30 01:21:10|197017.8|196892.8|197023.5|196898.5|197023.5|196898.5|197016.4|196891.4|21
1727659280000|2024-09-30 01:21:20|197023.6|196898.6|197000.9|196875.9|197023.9|196898.9|197000.2|196875.2|18
1727659290000|2024-09-30 01:21:30|197003.1|196878.1|197002.3|196877.3|197004.2|196879.2|196999.8|196874.8|18
1727659300000|2024-09-30 01:21:40|197001.9|196876.9|197001.4|196876.4|197002.3|196877.3|197001.4|196876.4|6
1727659310000|2024-09-30 01:21:50|196998.2|196873.2|196998.8|196873.8|196998.9|196873.9|196998.2|196873.2|3
1727659320000|2024-09-30 01:22:00|196997.8|196872.8|196960.8|196835.8|196997.8|196872.8|196952.4|196827.4|15
1727659330000|2024-09-30 01:22:10|196960.3|196835.3|196986.4|196861.4|196986.4|196861.4|196958.6|196833.6|19
1727659340000|2024-09-30 01:22:20|196985.5|196860.5|196981.1|196856.1|196991.4|196866.4|196979.3|196854.3|17
1727659350000|2024-09-30 01:22:30|196984.7|196859.7|196986.1|196861.1|196988.3|196863.3|196981.1|196856.1|10
1727659360000|2024-09-30 01:22:40|196984.6|196859.6|196964.7|196839.7|196984.6|196859.6|196954.1|196829.1|24
1727659370000|2024-09-30 01:22:50|196965.6|196840.6|196967.3|196842.3|196967.3|196842.3|196964.9|196839.9|5
1727659380000|2024-09-30 01:23:00|196966.3|196841.3|196962|196837|196966.3|196841.3|196957.2|196832.2|19
1727659390000|2024-09-30 01:23:10|196956.4|196831.4|196964.4|196839.4|196964.4|196839.4|196956.4|196831.4|12
1727659400000|2024-09-30 01:23:20|196964.7|196839.7|196955.3|196830.3|196964.7|196839.7|196953.6|196828.6|17
1727659410000|2024-09-30 01:23:30|196954.8|196829.8|196924.4|196799.4|196954.8|196829.8|196919.2|196794.2|16
1727659420000|2024-09-30 01:23:40|196922.1|196797.1|196920|196795|196922.1|196797.1|196918.7|196793.7|14
1727659430000|2024-09-30 01:23:50|196916.6|196791.6|196913.9|196788.9|196924|196799|196913.9|196788.9|22
1727659440000|2024-09-30 01:24:00|196913.4|196788.4|196909.8|196784.8|196913.4|196788.4|196909.8|196784.8|11
1727659450000|2024-09-30 01:24:10|196911|196786|196910.5|196785.5|196911|196786|196909.9|196784.9|8
1727659460000|2024-09-30 01:24:20|196903.5|196778.5|196897.9|196772.9|196903.5|196778.5|196896.2|196771.2|20
1727659470000|2024-09-30 01:24:30|196919.1|196794.1|196920.7|196795.7|196922.7|196797.7|196919.1|196794.1|23
1727659480000|2024-09-30 01:24:40|196918.8|196793.8|196922.6|196797.6|196925|196800|196911.7|196786.7|34
1727659490000|2024-09-30 01:24:50|196921.9|196796.9|196922.5|196797.5|196924.4|196799.4|196916.4|196791.4|27
1727659500000|2024-09-30 01:25:00|196915.3|196790.3|196919.8|196794.8|196924.8|196799.8|196913.8|196788.8|28
1727659510000|2024-09-30 01:25:10|196919.3|196794.3|196913.7|196788.7|196924.4|196799.4|196913.7|196788.7|17
1727659520000|2024-09-30 01:25:20|196912|196787|196915.7|196790.7|196922.6|196797.6|196912|196787|32
1727659530000|2024-09-30 01:25:30|196915.9|196790.9|196919|196794|196922.5|196797.5|196915.9|196790.9|27
1727659540000|2024-09-30 01:25:40|196918.2|196793.2|196939.2|196814.2|196948.8|196823.8|196915.9|196790.9|26
1727659550000|2024-09-30 01:25:50|196944.1|196817.9|196970.3|196845.3|196970.3|196845.3|196938.2|196813.2|22
1727659560000|2024-09-30 01:26:00|196958|196833|196977.5|196852.5|196978.2|196853.2|196958|196833|31
1727659570000|2024-09-30 01:26:10|196978|196853|196978.8|196853.8|196980|196855|196965.6|196840.1|22
1727659580000|2024-09-30 01:26:20|196979.8|196854.8|196957.9|196832.9|196979.8|196854.8|196953.7|196828.7|27
1727659590000|2024-09-30 01:26:30|196956.4|196831.4|196938.8|196813.8|196958|196833|196938.8|196813.8|15
1727659600000|2024-09-30 01:26:40|196936.5|196811.5|196930.1|196805.1|196936.5|196811.5|196926.8|196801.8|28
1727659610000|2024-09-30 01:26:50|196932|196806.7|196934.1|196809.1|196943.5|196818.5|196929.6|196804.1|22
1727659620000|2024-09-30 01:27:00|196933.4|196808.4|196938.6|196813.6|196938.6|196813.6|196929.5|196804.5|23
1727659630000|2024-09-30 01:27:10|196936.9|196811.9|196937.5|196812.5|196937.8|196812.8|196931.8|196806.8|19
1727659640000|2024-09-30 01:27:20|196936.8|196811.8|196916.2|196791.2|196936.8|196811.8|196916.2|196791.2|24
1727659650000|2024-09-30 01:27:30|196916.8|196791.8|196918.5|196793.5|196919.1|196794.1|196914.7|196789.7|20
1727659660000|2024-09-30 01:27:40|196920.6|196795.6|196916.2|196791.2|196920.6|196795.6|196914.1|196789.1|18
1727659670000|2024-09-30 01:27:50|196919.8|196794.8|196915.9|196790.9|196922.5|196797.5|196915.6|196790.6|12
1727659690000|2024-09-30 01:28:10|196916|196791|196916.1|196791.1|196916.1|196791.1|196914.1|196789.1|3
1727659700000|2024-09-30 01:28:20|196914.5|196789.5|196917.5|196792.5|196918.5|196793.5|196906.4|196781.4|23
1727659710000|2024-09-30 01:28:30|196917.6|196792.6|196918.9|196793.9|196921|196796|196916.7|196791.7|26
1727659720000|2024-09-30 01:28:40|196919.9|196794.9|196915.4|196790.4|196919.9|196794.9|196915.4|196790.4|10
1727659730000|2024-09-30 01:28:50|196916.3|196791.3|196916.1|196791.1|196917.3|196792.3|196915.3|196790.3|16
1727659740000|2024-09-30 01:29:00|196909.8|196784.8|196885.6|196755.4|196909.8|196784.8|196873.7|196744.6|15
1727659750000|2024-09-30 01:29:10|196885.4|196755.3|196887|196756.4|196888.1|196758|196885.4|196755.3|4
1727659760000|2024-09-30 01:29:20|196888.2|196758.9|196885.6|196755.3|196888.4|196759.1|196885.6|196754.8|8
1727659770000|2024-09-30 01:29:30|196884.5|196754.6|196910.1|196780.6|196910.3|196781.6|196880.9|196751.6|14
1727659780000|2024-09-30 01:29:40|196910|196778.8|196915|196782.9|196915|196783.7|196908.2|196778.6|16
1727659790000|2024-09-30 01:29:50|196912.7|196784.5|196912.4|196785.4|196914.5|196789.5|196910.1|196781.3|25
1727659800000|2024-09-30 01:30:00|196911.5|196783.2|196883.2|196742.4|196911.5|196783.2|196874.2|196739.8|20
1727659810000|2024-09-30 01:30:10|196879.9|196741.6|196877.1|196743.3|196885.8|196745.4|196877|196738.5|17
1727659820000|2024-09-30 01:30:20|196878.1|196743.4|196874|196749|196885.3|196756.5|196874|196743.3|16
1727659830000|2024-09-30 01:30:30|196870.2|196745.2|196875.5|196750.5|196880.8|196755.8|196869.8|196744.8|13
1727659840000|2024-09-30 01:30:40|196877|196752|196880.6|196755.6|196880.6|196755.6|196874.5|196749.5|8
1727659850000|2024-09-30 01:30:50|196879.9|196754.9|196879.9|196754.9|196881.5|196756.5|196874.5|196749.5|10
1727659860000|2024-09-30 01:31:00|196880.5|196755.5|196880.2|196755.2|196880.5|196755.5|196879.8|196754.8|5
1727659870000|2024-09-30 01:31:10|196878.5|196753.5|196928.6|196798.1|196940|196801.6|196878.2|196753.2|22
1727659880000|2024-09-30 01:31:20|196918.5|196792.8|196941.7|196816.7|196941.7|196816.7|196918.5|196791.6|22
1727659890000|2024-09-30 01:31:30|196939.9|196814.9|196934.9|196809.9|196949.5|196824.5|196928.9|196803.9|22
1727659900000|2024-09-30 01:31:40|196942.8|196817.8|196920.4|196795.4|196946.9|196821.9|196920.4|196795.4|23
1727659910000|2024-09-30 01:31:50|196909.3|196784.3|196922.3|196791.4|196926.9|196801.9|196909.3|196784.3|27
1727659920000|2024-09-30 01:32:00|196918.3|196793.3|196918.3|196793.3|196926.3|196801.3|196916.7|196790.6|18
1727659930000|2024-09-30 01:32:10|196920.3|196790.3|196921.9|196796.9|196931.8|196799.1|196918.2|196790.3|25
1727659940000|2024-09-30 01:32:20|196921.1|196796.1|196941.8|196802|196945|196802|196919.8|196793.8|21
1727659950000|2024-09-30 01:32:30|196941.6|196802.2|196942.5|196800.7|196946|196802.4|196940.7|196799.4|19
1727659960000|2024-09-30 01:32:40|196945.7|196799|196916.9|196791.9|196945.7|196808.2|196915.5|196790.5|20
1727659970000|2024-09-30 01:32:50|196917.4|196792.4|196915.1|196790.1|196917.4|196792.4|196914|196789|21
1727659980000|2024-09-30 01:33:00|196915.6|196790.6|196918.1|196786.6|196918.1|196791.3|196912.7|196786.6|11
1727659990000|2024-09-30 01:33:10|196918|196786.7|196918|196787.7|196918.1|196787.7|196918|196786.7|6
1727660000000|2024-09-30 01:33:20|196917.3|196786.2|196918.6|196792|196918.6|196792|196912.9|196783.4|18
1727660010000|2024-09-30 01:33:30|196918.5|196792.1|196881.7|196753.4|196918.6|196793.6|196879.6|196751.5|23
1727660020000|2024-09-30 01:33:40|196879.5|196751.8|196877.8|196750.6|196884.7|196753.5|196877.7|196750.6|22
1727660030000|2024-09-30 01:33:50|196877.7|196750.3|196869.5|196744.4|196877.7|196750.3|196857.3|196732.3|17
1727660040000|2024-09-30 01:34:00|196867.7|196742.7|196870.3|196745.3|196870.3|196745.3|196867.7|196742.7|4
1727660050000|2024-09-30 01:34:10|196869.4|196744.4|196843.7|196718.7|196869.4|196744.4|196843.7|196718.7|5
1727660060000|2024-09-30 01:34:20|196842.5|196717.5|196847|196722|196853.5|196728.5|196840.8|196715.8|18
1727660070000|2024-09-30 01:34:30|196847.5|196722.5|196874.7|196749.7|196874.7|196749.7|196844.5|196719.5|9
1727660080000|2024-09-30 01:34:40|196874.8|196749.8|196873|196748|196874.8|196749.8|196870.2|196745.2|9
1727660090000|2024-09-30 01:34:50|196874.2|196749.2|196872.7|196747.7|196874.2|196749.2|196872.7|196747.7|7
1727660100000|2024-09-30 01:35:00|196873.7|196748.7|196873.5|196748.5|196875.7|196750.7|196872.2|196747.2|10
1727660110000|2024-09-30 01:35:10|196874.3|196749.3|196874.3|196749.3|196874.3|196749.3|196874.3|196749.3|1
1727660120000|2024-09-30 01:35:20|196876.6|196751.6|196922.3|196797.3|196923.5|196798.5|196876.6|196751.6|35
1727660130000|2024-09-30 01:35:30|196915|196790|196935.7|196809.7|196942.8|196817.8|196914.9|196789.9|28
1727660140000|2024-09-30 01:35:40|196935.5|196805.3|196954.6|196829.6|196957.7|196832.7|196935.5|196805.3|25
1727660150000|2024-09-30 01:35:50|196954|196829|196960.7|196835.7|196960.7|196835.7|196952.6|196827.6|21
1727660160000|2024-09-30 01:36:00|196960.4|196835.4|196975.7|196850.7|196975.7|196850.7|196952.7|196827.7|18
1727660170000|2024-09-30 01:36:10|196973.9|196848.9|196961.8|196836.8|196978.8|196853.8|196961.8|196836.8|34
1727660180000|2024-09-30 01:36:20|196949.8|196824.8|196933.7|196808.7|196965.8|196840.8|196931.3|196806.3|27
1727660190000|2024-09-30 01:36:30|196933.6|196808.6|196941.9|196816.9|196947.3|196822.3|196932.5|196807.5|26
1727660200000|2024-09-30 01:36:40|196942.1|196817.1|196945.9|196820.9|196947.5|196822.5|196935.4|196810.4|27
1727660210000|2024-09-30 01:36:50|196942.1|196817.1|196941.8|196816.8|196946|196821|196941.2|196816|25
1727660220000|2024-09-30 01:37:00|196944.1|196819.1|196975.6|196850.6|196975.6|196850.6|196944.1|196819.1|25
1727660230000|2024-09-30 01:37:10|196974.7|196849.7|196950.6|196825.6|196977.9|196852.9|196950.6|196825.6|29
1727660240000|2024-09-30 01:37:20|196950.3|196825.3|196951.6|196826.6|196966.4|196841.4|196949.9|196824.9|19
1727660250000|2024-09-30 01:37:30|196951.7|196826.7|196957.8|196832.8|196967.1|196842.1|196951.7|196826.7|23
1727660260000|2024-09-30 01:37:40|196952.2|196827.2|196961.9|196836.9|196966.2|196841.2|196950.9|196825.9|19
1727660270000|2024-09-30 01:37:50|196962.4|196837.4|196977|196852|196982.5|196857.5|196952|196827|30
1727660280000|2024-09-30 01:38:00|196990.2|196865.2|196990.4|196865.4|196995.9|196870.9|196990.2|196865.2|4
1727660290000|2024-09-30 01:38:10|196990.5|196865.5|196990.1|196865.1|196999.1|196874.1|196989.9|196864.9|8
1727660300000|2024-09-30 01:38:20|196992.7|196867.7|196987.9|196862.9|196992.7|196867.7|196987.3|196862.3|19
1727660310000|2024-09-30 01:38:30|196990.2|196865.2|196988.3|196863.3|196990.2|196865.2|196972.8|196847.8|19
1727660320000|2024-09-30 01:38:40|196988.9|196863.9|196987.4|196862.4|196989.7|196864.7|196987.2|196862.2|17
1727660330000|2024-09-30 01:38:50|196987|196862|196976.8|196851.8|196987|196862|196970.6|196845.6|9
1727660340000|2024-09-30 01:39:00|196977.8|196852.8|196983.3|196858.3|196983.7|196858.7|196977.8|196852.8|13
1727660350000|2024-09-30 01:39:10|196977.8|196852.8|196983.2|196858.2|196983.6|196858.6|196977.8|196852.8|9
1727660360000|2024-09-30 01:39:20|196983.1|196858.1|196981.8|196856.8|196983.4|196858.4|196977.6|196852.6|7
1727660370000|2024-09-30 01:39:30|196982|196857|196985.9|196860.9|196986.1|196861.1|196982|196857|11
1727660380000|2024-09-30 01:39:40|196985.8|196860.8|196987|196862|196987|196862|196985.4|196860.4|3
1727660390000|2024-09-30 01:39:50|196981|196856|196988.6|196863.6|196988.8|196863.8|196981|196856|8
1727660410000|2024-09-30 01:40:10|196987.4|196862.4|196987.6|196862.6|196987.6|196862.6|196981.7|196856.7|3
1727660420000|2024-09-30 01:40:20|196987.7|196862.7|196960.6|196835.6|196987.7|196862.7|196960.6|196832.5|10
1727660430000|2024-09-30 01:40:30|196952.2|196826.8|196953.9|196828.9|196953.9|196828.9|196950.8|196824.9|10
1727660440000|2024-09-30 01:40:40|196956.1|196824.5|196961|196835.1|196978.1|196845.5|196953.1|196824.5|16
1727660450000|2024-09-30 01:40:50|196963.1|196838.1|196974.5|196844.4|196977.6|196847|196961.4|196834.9|21
1727660460000|2024-09-30 01:41:00|196974.7|196844.8|196978.1|196853.1|196981.9|196856.1|196967.6|196842.6|15
1727660470000|2024-09-30 01:41:10|196976.9|196849.6|196977.3|196852.3|196978.2|196853.2|196976.9|196849.6|12
1727660480000|2024-09-30 01:41:20|196977.8|196852|196984|196859|196984.3|196859|196972|196847|14
1727660490000|2024-09-30 01:41:30|196970.5|196845.5|196982|196857|196983.7|196858.7|196968.8|196843.8|27
1727660500000|2024-09-30 01:41:40|196985.6|196860.6|196981.9|196856.9|196985.6|196860.6|196981.9|196856.9|5
1727660510000|2024-09-30 01:41:50|196982.1|196857.1|196982.3|196857.3|196982.3|196857.3|196982.1|196857.1|2
1727660520000|2024-09-30 01:42:00|196981.8|196856.8|196982.5|196857.5|196984.3|196859.3|196981.8|196856.8|3
1727660530000|2024-09-30 01:42:10|196972.5|196847.5|196972.1|196847.1|196972.5|196847.5|196972.1|196847.1|2
1727660540000|2024-09-30 01:42:20|196972.3|196847.3|196986.4|196861.4|196986.4|196861.4|196972.3|196847.3|3
1727660550000|2024-09-30 01:42:30|196987.7|196862.7|196987.7|196862.7|196987.7|196862.7|196987.7|196862.7|1
1727660560000|2024-09-30 01:42:40|196988|196863|197015.5|196890.5|197017|196892|196988|196863|7
1727660570000|2024-09-30 01:42:50|197015.1|196890.1|197004.2|196879.2|197015.1|196890.1|197003.1|196878.1|13
1727660580000|2024-09-30 01:43:00|197005.5|196880.5|197002.7|196877.7|197015.9|196890.4|197000.6|196875.6|10
1727660590000|2024-09-30 01:43:10|197003.5|196878.5|197015.3|196890.3|197021.6|196890.3|197003.5|196878.5|7
1727660600000|2024-09-30 01:43:20|197006.5|196881.5|197005.7|196880.7|197007.1|196882.1|197004.5|196879.5|13
1727660610000|2024-09-30 01:43:30|197011.6|196886.6|197011|196886|197011.9|196886.9|197010.6|196885.6|11
1727660620000|2024-09-30 01:43:40|197000.3|196875.3|197014.6|196889.2|197017.8|196892.8|196999.4|196874.4|13
1727660630000|2024-09-30 01:43:50|197017.8|196892.8|197017.9|196892.9|197017.9|196892.9|197010.4|196885.4|4
1727660640000|2024-09-30 01:44:00|197018.4|196893.4|197051|196915.1|197054.5|196923.1|197018.4|196893.4|14
1727660650000|2024-09-30 01:44:10|197050.1|196915.2|197047|196902.6|197050.1|196915.2|197046.2|196902.6|8
1727660660000|2024-09-30 01:44:20|197049.3|196901.7|197047.9|196907|197049.3|196907|197046.9|196901.5|10
1727660670000|2024-09-30 01:44:30|197039.8|196907.8|197070.3|196934.8|197083.7|196944.1|197039.8|196907.8|15
1727660680000|2024-09-30 01:44:40|197071.2|196936.8|197085.1|196947.4|197090.7|196951.7|197068|196933.6|20
1727660690000|2024-09-30 01:44:50|197079.6|196948.8|197080.6|196940.1|197084.9|196948.8|197078.5|196940.1|17
1727660700000|2024-09-30 01:45:00|197084.1|196940.9|197092.7|196958.4|197092.7|196958.4|197080.2|196940.1|10
1727660710000|2024-09-30 01:45:10|197092.1|196955.2|197081.6|196952.4|197092.1|196955.2|197077|196944.8|7
1727660720000|2024-09-30 01:45:20|197078.5|196949.1|197075.1|196947.9|197082.9|196955.7|197072.9|196947.9|25
1727660730000|2024-09-30 01:45:30|197076.4|196951.3|197083|196958|197083|196958|197066.1|196941.1|24
1727660740000|2024-09-30 01:45:40|197082.4|196957.4|197065.1|196940.1|197082.4|196957.4|197065.1|196940.1|13
1727660750000|2024-09-30 01:45:50|197067.8|196942.8|197066.9|196941.9|197068.7|196943.7|197066.5|196941.5|12
1727660760000|2024-09-30 01:46:00|197067.4|196942.4|197088|196963|197092.6|196963|197060.5|196935.5|16
1727660770000|2024-09-30 01:46:10|197082.3|196957.3|197103.6|196972|197103.6|196972.2|197079.4|196954.4|15
1727660780000|2024-09-30 01:46:20|197101.7|196966|197087.2|196962.2|197110.3|196976|197087.2|196962.2|15
1727660790000|2024-09-30 01:46:30|197087.8|196962.8|197083.3|196958.3|197089.7|196964.7|197079.1|196954.1|13
1727660800000|2024-09-30 01:46:40|197083.4|196958.4|197091.9|196966.9|197094.7|196969.7|197083.4|196958.4|18
1727660810000|2024-09-30 01:46:50|197094.6|196969.6|197082.2|196957.2|197094.6|196969.6|197075|196950|27
1727660820000|2024-09-30 01:47:00|197077.3|196952.3|197075.7|196950.7|197085.7|196960.7|197075.5|196950.5|17
1727660830000|2024-09-30 01:47:10|197076|196951|197086.8|196961.8|197086.8|196961.8|197075.3|196950.3|11
1727660840000|2024-09-30 01:47:20|197083.1|196958.1|197094.2|196949.5|197094.2|196958.3|197054.8|196929.8|22
1727660850000|2024-09-30 01:47:30|197093.7|196949.6|197092.8|196949.5|197095|196958.5|197092.8|196948.3|10
1727660860000|2024-09-30 01:47:40|197094.4|196951.1|197096.3|196967|197107.4|196975.8|197094.4|196951.1|14
1727660870000|2024-09-30 01:47:50|197095.9|196964|197092.9|196964|197095.9|196964|197092.9|196964|2
1727660880000|2024-09-30 01:48:00|197072.4|196955.9|197079.2|196954.2|197079.2|196955.9|197071.1|196944.2|23
1727660890000|2024-09-30 01:48:10|197080.6|196955.6|197106.1|196979.1|197110.9|196985.9|197072.8|196947.8|22
1727660900000|2024-09-30 01:48:20|197106.5|196978.8|197141.3|197011.1|197146.6|197019.2|197106.1|196978.8|16
1727660910000|2024-09-30 01:48:30|197141.2|197012.1|197139.1|197008.4|197142|197012.2|197139.1|197008.4|12
1727660920000|2024-09-30 01:48:40|197139.2|197009.9|197137.4|197010.2|197139.7|197010.2|197126.6|197001.6|19
1727660930000|2024-09-30 01:48:50|197137.7|197010.3|197109|196984|197137.7|197010.3|197103.5|196976.5|20
1727660940000|2024-09-30 01:49:00|197107.9|196982.9|197109.6|196984.6|197109.6|196984.6|197107.3|196982.3|17
1727660950000|2024-09-30 01:49:10|197110.2|196985.2|197134.7|196997.3|197138.6|197002.5|197110.2|196985.2|14
1727660960000|2024-09-30 01:49:20|197142.3|197016.5|197157.9|197032.9|197158|197033|197138.5|197013.5|12
1727660970000|2024-09-30 01:49:30|197160.5|197035.5|197158.5|197033.5|197160.5|197035.5|197149.5|197024.5|11
1727660980000|2024-09-30 01:49:40|197158.2|197033.2|197153.8|197028.8|197158.8|197033.6|197141|197016|16
1727660990000|2024-09-30 01:49:50|197154.6|197029.4|197174.8|197047.6|197174.8|197047.6|197153.8|197028.8|13
1727661000000|2024-09-30 01:50:00|197182.4|197047.8|197182.4|197047.8|197183.2|197047.8|197182.4|197047.8|3
1727661010000|2024-09-30 01:50:10|197183.5|197047.9|197191.7|197066.7|197191.7|197066.7|197182.3|197047.8|14
1727661020000|2024-09-30 01:50:20|197188.8|197063.8|197184.9|197059.9|197188.8|197063.8|197184.3|197059.3|17
1727661030000|2024-09-30 01:50:30|197152.1|197027.1|197151.3|197026.3|197153.6|197028.6|197148.2|197023.2|17
1727661040000|2024-09-30 01:50:40|197152|197027|197153|197028|197153.2|197028.2|197150.9|197025.9|10
1727661050000|2024-09-30 01:50:50|197151|197026|197157.3|197032.3|197157.3|197032.3|197150.7|197025.7|17
1727661060000|2024-09-30 01:51:00|197155.5|197030.5|197155.2|197030.2|197156.6|197031.6|197152.8|197027.8|14
1727661070000|2024-09-30 01:51:10|197155.8|197030.8|197205|197080|197214.4|197088.3|197153.8|197028.8|30
1727661080000|2024-09-30 01:51:20|197209.6|197080.4|197209.5|197080.6|197213.7|197083.7|197205.2|197077.3|20
1727661090000|2024-09-30 01:51:30|197204.2|197079.2|197206.5|197081.5|197208.4|197083.1|197200.6|197075.6|20
1727661100000|2024-09-30 01:51:40|197205.9|197080.9|197205.4|197080.4|197209.4|197083.7|197197.6|197072.6|28
1727661110000|2024-09-30 01:51:50|197205.9|197080.8|197205.3|197080.3|197205.9|197080.8|197189.7|197064.7|13
1727661120000|2024-09-30 01:52:00|197202.7|197077.7|197205.8|197079.4|197207|197080.7|197202.3|197077.3|23
1727661130000|2024-09-30 01:52:10|197204.4|197079.2|197203.8|197078.1|197205.6|197079.2|197185.2|197060.2|22
1727661140000|2024-09-30 01:52:20|197204|197078.8|197202|197077|197208|197081.7|197189.8|197064.8|25
1727661150000|2024-09-30 01:52:30|197204.9|197079.1|197209.5|197083.6|197209.7|197083.6|197198.8|197073.8|28
1727661160000|2024-09-30 01:52:40|197202.3|197077.3|197204.2|197079.2|197209.1|197082.7|197202.3|197077.3|26
1727661170000|2024-09-30 01:52:50|197205.1|197079.3|197203.7|197078.7|197208.2|197082.5|197202.9|197075.6|23
1727661180000|2024-09-30 01:53:00|197204.7|197078.8|197202.2|197077.1|197208|197081.9|197199.5|197073.2|25
1727661190000|2024-09-30 01:53:10|197205.3|197080.3|197189.4|197064.4|197208.3|197081.9|197189.4|197064.4|29
1727661200000|2024-09-30 01:53:20|197187|197062|197191.1|197066.1|197194.2|197069.2|197187|197062|10
1727661210000|2024-09-30 01:53:30|197193.5|197068.5|197188.9|197063.9|197194.6|197069.6|197186.3|197061.3|16
1727661220000|2024-09-30 01:53:40|197188.2|197063.2|197190|197065|197197.9|197072.9|197188.2|197063.2|19
1727661230000|2024-09-30 01:53:50|197192.6|197067.6|197189.4|197064.4|197192.6|197067.6|197189.3|197064.3|4
1727661240000|2024-09-30 01:54:00|197189.6|197064.6|197160.7|197035.7|197190.4|197065.4|197160.7|197035.7|13
1727661250000|2024-09-30 01:54:10|197156.9|197031.9|197153.8|197028.8|197156.9|197031.9|197153.8|197028.8|3
1727661260000|2024-09-30 01:54:20|197155.7|197030.7|197156.6|197031.6|197166.5|197040.4|197155.7|197029.1|24
1727661270000|2024-09-30 01:54:30|197158.5|197033.3|197177|197042.1|197179.8|197045.3|197158.5|197033.3|16
1727661280000|2024-09-30 01:54:40|197177.1|197041.3|197166.1|197036.3|197177.1|197041.7|197166|197036.3|9
1727661290000|2024-09-30 01:54:50|197165.9|197038.4|197172.1|197038.5|197173.9|197039.1|197165.4|197033.2|24
1727661300000|2024-09-30 01:55:00|197179.3|197045.5|197191.6|197062.2|197191.8|197062.2|197176.1|197036.7|16
1727661310000|2024-09-30 01:55:10|197193.3|197064|197209.6|197074.9|197212.2|197079.6|197192.8|197062.7|25
1727661320000|2024-09-30 01:55:20|197207.9|197074.7|197211.7|197079.3|197211.9|197079.3|197207.8|197074.7|24
1727661330000|2024-09-30 01:55:30|197210.2|197079|197194.5|197067.5|197210.7|197079|197194.5|197067.5|21
1727661340000|2024-09-30 01:55:40|197194.9|197067.6|197191.5|197064.2|197194.9|197067.7|197191.5|197064.2|13
1727661350000|2024-09-30 01:55:50|197192|197064|197212.4|197071.8|197212.6|197079|197191.2|197064|21
1727661360000|2024-09-30 01:56:00|197211.8|197074.9|197198.2|197065.8|197212.4|197075.9|197198.2|197065.8|14
1727661370000|2024-09-30 01:56:10|197191.9|197066.8|197192.6|197066.7|197194.5|197068.4|197191.5|197066.5|13
1727661380000|2024-09-30 01:56:20|197192.7|197066.3|197190.3|197065.3|197200.4|197068|197189.2|197064.2|13
1727661390000|2024-09-30 01:56:30|197190.7|197065.7|197190.2|197065.2|197190.7|197065.7|197187.8|197062.8|14
1727661400000|2024-09-30 01:56:40|197189.8|197064.8|197190.7|197064.2|197190.8|197065.8|197189.8|197064.2|14
1727661410000|2024-09-30 01:56:50|197191.2|197064.7|197193.4|197068.4|197193.4|197068.4|197191.2|197064.7|2
1727661420000|2024-09-30 01:57:00|197200.5|197074.3|197199.4|197073.2|197200.5|197075.5|197198.6|197072.9|8
1727661430000|2024-09-30 01:57:10|197200.5|197075.5|197214|197071|197214|197076.3|197199.4|197063.2|17
1727661440000|2024-09-30 01:57:20|197210.1|197071.9|197199.6|197074.6|197214.1|197075.5|197199.4|197070.4|21
1727661450000|2024-09-30 01:57:30|197199.3|197074.3|197199.8|197074.8|197206.7|197081.7|197196.7|197071.7|17
1727661460000|2024-09-30 01:57:40|197198.7|197073.7|197201.3|197076.3|197206.8|197081.8|197197.8|197072.8|25
1727661470000|2024-09-30 01:57:50|197207.3|197082.3|197207.4|197082.4|197207.4|197082.4|197200.6|197075.6|7
1727661480000|2024-09-30 01:58:00|197201.6|197076.6|197185.4|197060.4|197207.3|197082.3|197183.6|197058.6|20
1727661490000|2024-09-30 01:58:10|197183.6|197058.6|197184.1|197059.1|197193.9|197068.9|197182.6|197057.6|27
1727661500000|2024-09-30 01:58:20|197185|197060|197185.4|197060.4|197195.6|197070.6|197182.1|197057.1|25
1727661510000|2024-09-30 01:58:30|197183.6|197058.6|197179.6|197054.6|197183.6|197058.6|197176.6|197051.6|14
1727661520000|2024-09-30 01:58:40|197182.5|197057.5|197181.9|197056.9|197182.5|197057.5|197178.7|197053.7|14
1727661530000|2024-09-30 01:58:50|197178.9|197053.9|197180|197055|197182.3|197057.3|197175.8|197050.8|16
1727661540000|2024-09-30 01:59:00|197180.1|197055.1|197183|197058|197183|197058|197171|197046|13
1727661550000|2024-09-30 01:59:10|197189.1|197064.1|197181.7|197056.7|197191.8|197066.8|197175.7|197050.7|11
1727661560000|2024-09-30 01:59:20|197176.8|197051.8|197176.8|197051.8|197176.8|197051.8|197176.8|197051.8|1
1727661570000|2024-09-30 01:59:30|197175.2|197050.2|197178.9|197053.9|197178.9|197053.9|197175.2|197050.2|2
1727661580000|2024-09-30 01:59:40|197178.3|197053.3|197173.6|197048.6|197178.3|197053.3|197170.4|197045.4|6
1727661590000|2024-09-30 01:59:50|197174.3|197049.3|197173.4|197048.4|197177|197052|197173.4|197048.4|18
1727661600000|2024-09-30 02:00:00|197172.2|197047.2|197187.7|197062.7|197201.2|197076.2|197172.2|197047.2|19
1727661610000|2024-09-30 02:00:10|197187.3|197062.3|197178.1|197053.1|197187.7|197062.7|197175.4|197050.4|6
1727661620000|2024-09-30 02:00:20|197180.1|197055.1|197180.1|197055.1|197180.1|197055.1|197180.1|197055.1|1
1727661630000|2024-09-30 02:00:30|197189.3|197064.3|197191.9|197066.9|197192.1|197067.1|197186.7|197061.7|11
1727661640000|2024-09-30 02:00:40|197189.7|197064.7|197190.2|197065.2|197191|197066|197187.9|197062.9|5
1727661650000|2024-09-30 02:00:50|197191.2|197066.2|197193.5|197068.5|197195.4|197070.4|197190.8|197065.8|6
1727661660000|2024-09-30 02:01:00|197191|197066|197193.5|197068.5|197193.5|197068.5|197191|197066|2
1727661670000|2024-09-30 02:01:10|197191.5|197066.5|197192.1|197067.1|197192.1|197067.1|197189.1|197064.1|4
1727661680000|2024-09-30 02:01:20|197191.8|197066.8|197195.1|197070.1|197195.1|197070.1|197191.8|197066.8|3
1727661690000|2024-09-30 02:01:30|197222.1|197097.1|197228.9|197103.9|197228.9|197103.9|197221.4|197096.4|17
1727661700000|2024-09-30 02:01:40|197225.8|197100.8|197233.4|197108.4|197237.8|197112.8|197222.5|197097.5|19
1727661710000|2024-09-30 02:01:50|197231.7|197106.7|197233.6|197108.6|197236.7|197111.7|197229.8|197104.8|18
1727661720000|2024-09-30 02:02:00|197224.2|197099.2|197221.6|197096.6|197225.6|197100.6|197221.6|197096.6|9
1727661730000|2024-09-30 02:02:10|197222.4|197097.4|197230.2|197105.2|197233.5|197108.5|197222.4|197097.4|12
1727661740000|2024-09-30 02:02:20|197230.7|197105.7|197233.4|197108.4|197233.5|197108.5|197229.6|197104.6|9
1727661750000|2024-09-30 02:02:30|197229.5|197104.5|197231.9|197106.9|197233.4|197108.4|197229.5|197104.5|7
1727661760000|2024-09-30 02:02:40|197235.5|197110.5|197230.9|197105.9|197235.5|197110.5|197225.4|197100.4|16
1727661770000|2024-09-30 02:02:50|197230.5|197105.5|197231.3|197106.3|197235.1|197110.1|197230.3|197105.3|10
1727661780000|2024-09-30 02:03:00|197229.6|197104.6|197223.4|197098.4|197231.9|197106.9|197223.4|197098.4|12
1727661790000|2024-09-30 02:03:10|197224.9|197099.9|197227.4|197102.4|197229.1|197104.1|197224.9|197099.9|4
1727661800000|2024-09-30 02:03:20|197230.1|197105.1|197227.7|197102.7|197233.6|197108.6|197226.9|197101.9|12
1727661810000|2024-09-30 02:03:30|197230.3|197105.3|197226.7|197101.7|197230.3|197105.3|197223.6|197098.6|5
1727661820000|2024-09-30 02:03:40|197228|197103|197235.7|197110.7|197235.7|197110.7|197228|197103|7
1727661830000|2024-09-30 02:03:50|197232.5|197107.5|197231.3|197106.3|197235.7|197110.7|197228.8|197103.8|12
1727661840000|2024-09-30 02:04:00|197228.9|197103.9|197223.2|197098.2|197232.3|197107.3|197223.2|197098.2|7
1727661850000|2024-09-30 02:04:10|197226.8|197101.8|197227|197102|197232.1|197107.1|197224|197099|12
1727661860000|2024-09-30 02:04:20|197224|197099|197224|197099|197224|197099|197224|197099|1
1727661870000|2024-09-30 02:04:30|197221|197096|197223.9|197098.9|197223.9|197098.9|197221|197096|2
1727661880000|2024-09-30 02:04:40|197226|197101|197239.2|197114.2|197239.2|197114.2|197226|197101|10
1727661890000|2024-09-30 02:04:50|197235.7|197110.7|197235.7|197110.7|197235.7|197110.7|197235.7|197110.7|1
1727661910000|2024-09-30 02:05:10|197239.5|197114.5|197238.3|197113.3|197242.4|197117.4|197238|197113|5
1727661920000|2024-09-30 02:05:20|197241.8|197116.8|197238|197113|197241.8|197116.8|197238|197113|3
1727661940000|2024-09-30 02:05:40|197236.7|197111.7|197230.6|197105.6|197236.7|197111.7|197230.6|197105.6|2
1727661950000|2024-09-30 02:05:50|197236.4|197111.4|197229.4|197104.4|197248.7|197123.7|197226.6|197101.6|9
1727661960000|2024-09-30 02:06:00|197237|197112|197234.3|197109.3|197237.4|197112.4|197226.1|197101.1|8
1727661970000|2024-09-30 02:06:10|197229.3|197104.3|197229.6|197104.6|197229.6|197104.6|197226.2|197101.2|3
1727661980000|2024-09-30 02:06:20|197232.5|197107.5|197233.6|197108.6|197239|197114|197227.5|197102.5|10
1727661990000|2024-09-30 02:06:30|197220.3|197095.3|197221.1|197096.1|197221.1|197096.1|197220.3|197095.3|2
1727662010000|2024-09-30 02:06:50|197221.6|197096.6|197222.7|197097.7|197222.7|197097.7|197221.6|197096.6|2
1727662020000|2024-09-30 02:07:00|197219.4|197094.4|197207.7|197082.7|197219.4|197094.4|197204.6|197079.6|12
1727662030000|2024-09-30 02:07:10|197205.4|197080.4|197179.7|197054.7|197205.4|197080.4|197179.1|197054.1|6
1727662040000|2024-09-30 02:07:20|197180.2|197055.2|197181.7|197056.7|197189.1|197064.1|197180.2|197055.2|21
1727662050000|2024-09-30 02:07:30|197182.2|197057.2|197181.7|197056.7|197182.2|197057.2|197181.7|197056.7|4
1727662060000|2024-09-30 02:07:40|197182.2|197057.2|197186.5|197061.5|197187.5|197062.5|197181.7|197056.7|14
1727662070000|2024-09-30 02:07:50|197178.8|197053.8|197185.9|197060.9|197185.9|197060.9|197178.8|197053.8|4
1727662080000|2024-09-30 02:08:00|197185.3|197060.3|197197.1|197072.1|197197.1|197072.1|197178.9|197053.9|25
1727662090000|2024-09-30 02:08:10|197197.4|197072.4|197221.7|197096.7|197222.3|197097.3|197197.4|197072.4|14
1727662100000|2024-09-30 02:08:20|197221.8|197096.8|197219.4|197094.4|197221.8|197096.8|197218.9|197093.9|13
1727662120000|2024-09-30 02:08:40|197220|197095|197220|197095|197220|197095|197220|197095|1
1727662130000|2024-09-30 02:08:50|197218.8|197093.8|197201.1|197076.1|197218.8|197093.8|197195.9|197070.9|8
1727662140000|2024-09-30 02:09:00|197206.3|197081.3|197205.6|197080.6|197209.4|197084.4|197205.3|197080.3|6
1727662150000|2024-09-30 02:09:10|197207|197082|197207|197082|197207|197082|197207|197082|1
1727662160000|2024-09-30 02:09:20|197211.2|197086.2|197207.3|197082.3|197211.2|197086.2|197207.2|197082.2|6
1727662170000|2024-09-30 02:09:30|197206.6|197081.6|197209|197084|197211.2|197086.2|197197.5|197072.5|15
1727662180000|2024-09-30 02:09:40|197205.2|197080.2|197204.8|197079.8|197209.5|197084.5|197204.5|197079.5|17
1727662190000|2024-09-30 02:09:50|197209.3|197084.3|197204.8|197079.8|197209.4|197084.4|197204.7|197079.7|14
1727662200000|2024-09-30 02:10:00|197209.6|197084.6|197207.1|197082.1|197212.9|197087.9|197204.6|197079.6|16
1727662210000|2024-09-30 02:10:10|197207.7|197082.7|197226.4|197101.4|197226.8|197101.8|197207.7|197082.7|15
1727662220000|2024-09-30 02:10:20|197226.9|197101.9|197222.3|197097.3|197227|197102|197222.1|197097.1|18
1727662230000|2024-09-30 02:10:30|197222.7|197097.7|197222.7|197097.7|197229.8|197104.8|197222.6|197097.6|21
1727662240000|2024-09-30 02:10:40|197225.8|197100.8|197232.3|197107.3|197233.1|197108.1|197222.6|197097.6|19
1727662250000|2024-09-30 02:10:50|197234.4|197109.4|197324.9|197199.9|197329.5|197204.5|197234.4|197109.4|16
1727662260000|2024-09-30 02:11:00|197328.8|197203.8|197332.3|197207.3|197333.7|197208.7|197326.5|197201.5|18
1727662270000|2024-09-30 02:11:10|197330.3|197205.3|197330.3|197205.3|197330.3|197205.3|197329.5|197204.5|5
1727662280000|2024-09-30 02:11:20|197329.1|197204.1|197325.2|197200.2|197329.7|197204.7|197325.2|197200.2|10
1727662290000|2024-09-30 02:11:30|197323|197198|197292.7|197167.7|197323|197198|197287.9|197162.9|21
1727662300000|2024-09-30 02:11:40|197289.1|197164.1|197289.5|197164.5|197293.3|197168.3|197289.1|197164.1|7
1727662310000|2024-09-30 02:11:50|197290.1|197165.1|197290.1|197165.1|197290.5|197165.5|197290.1|197165.1|4
1727662320000|2024-09-30 02:12:00|197291|197166|197293.9|197168.9|197293.9|197168.9|197290.3|197165.3|4
1727662340000|2024-09-30 02:12:20|197293.7|197168.7|197295.8|197170.8|197295.8|197170.8|197293.7|197168.7|2
1727662350000|2024-09-30 02:12:30|197296.5|197171.5|197290.9|197165.9|197298.1|197173.1|197290.9|197165.9|3
1727662370000|2024-09-30 02:12:50|197294.6|197169.6|197294.6|197169.6|197294.6|197169.6|197294.6|197169.6|1
1727662380000|2024-09-30 02:13:00|197295.1|197170.1|197295|197170|197295.1|197170.1|197294.5|197169.5|4
1727662390000|2024-09-30 02:13:10|197294.5|197169.5|197294.5|197169.5|197294.5|197169.5|197294.5|197169.5|1
1727662400000|2024-09-30 02:13:20|197295.4|197170.4|197292.3|197167.3|197295.4|197170.4|197292.3|197167.3|4
1727662410000|2024-09-30 02:13:30|197293.1|197168.1|197292.2|197167.2|197293.1|197168.1|197290|197165|4
1727662420000|2024-09-30 02:13:40|197292.4|197167.4|197285.3|197160.3|197298.5|197173.5|197271.4|197146.4|19
1727662430000|2024-09-30 02:13:50|197283.9|197158.9|197272.8|197147.8|197283.9|197158.9|197272.8|197147.8|16
1727662440000|2024-09-30 02:14:00|197274.7|197149.7|197275|197150|197275.2|197150.2|197272|197147|13
1727662450000|2024-09-30 02:14:10|197274.6|197149.6|197275.1|197150.1|197275.6|197150.6|197272.7|197147.7|18
1727662460000|2024-09-30 02:14:20|197275.5|197150.5|197275.4|197150.4|197275.6|197150.6|197275|197150|11
1727662470000|2024-09-30 02:14:30|197273|197148|197278.6|197153.6|197278.6|197153.6|197273|197148|5
1727662480000|2024-09-30 02:14:40|197277.3|197152.3|197278.4|197153.4|197280.6|197155.6|197277.3|197152.3|11
1727662490000|2024-09-30 02:14:50|197277.9|197152.9|197279.1|197154.1|197279.1|197154.1|197276.9|197151.9|6
1727662500000|2024-09-30 02:15:00|197278.6|197153.6|197277.1|197152.1|197279|197154|197273.1|197148.1|13
1727662510000|2024-09-30 02:15:10|197274.8|197149.8|197279.1|197154.1|197279.8|197154.8|197273.5|197148.5|9
1727662520000|2024-09-30 02:15:20|197274.7|197149.7|197278.2|197153.2|197285|197160|197274.7|197149.7|7
1727662530000|2024-09-30 02:15:30|197283.2|197158.2|197275.2|197150.2|197284.1|197159.1|197271.1|197146.1|23
1727662540000|2024-09-30 02:15:40|197271.4|197146.4|197273.2|197148.2|197274.4|197149.4|197265.3|197140.3|11
1727662550000|2024-09-30 02:15:50|197272.2|197147.2|197268.6|197143.6|197273.9|197148.9|197268.6|197143.6|8
1727662560000|2024-09-30 02:16:00|197273.5|197148.5|197271.8|197146.8|197281.2|197156.2|197271.4|197146.4|13
1727662570000|2024-09-30 02:16:10|197273.3|197148.3|197272.1|197147.1|197274.1|197149.1|197272.1|197147.1|4
1727662580000|2024-09-30 02:16:20|197270.3|197145.3|197269.2|197144.2|197275.1|197150.1|197269.2|197144.2|19
1727662590000|2024-09-30 02:16:30|197273.8|197148.8|197255.1|197130.1|197276|197151|197255.1|197130.1|6
1727662610000|2024-09-30 02:16:50|197252.3|197127.3|197252.8|197127.8|197252.8|197127.8|197252.3|197127.3|2
1727662620000|2024-09-30 02:17:00|197253.3|197128.3|197233.5|197108.5|197253.3|197128.3|197229.7|197104.7|12
1727662640000|2024-09-30 02:17:20|197233.2|197108.2|197230.6|197105.6|197233.2|197108.2|197230.6|197105.6|2
1727662650000|2024-09-30 02:17:30|197230.4|197105.4|197233.1|197108.1|197233.1|197108.1|197230.4|197105.4|8
1727662660000|2024-09-30 02:17:40|197233|197108|197191|197066|197233|197108|197184.9|197059.9|12
1727662670000|2024-09-30 02:17:50|197190.4|197065.4|197194.2|197069.2|197194.2|197069.2|197188.3|197063.3|8
1727662680000|2024-09-30 02:18:00|197191|197066|197188.8|197063.8|197194|197069|197188.8|197063.8|5
1727662690000|2024-09-30 02:18:10|197188.3|197063.3|197188.3|197063.3|197188.3|197063.3|197188.3|197063.3|1
1727662700000|2024-09-30 02:18:20|197188.9|197063.9|197188.4|197063.4|197188.9|197063.9|197187.8|197062.8|3
1727662710000|2024-09-30 02:18:30|197189.3|197064.3|197187.9|197062.9|197190.6|197065.6|197187.7|197062.7|5
1727662730000|2024-09-30 02:18:50|197190.4|197065.4|197176|197051|197190.4|197065.4|197176|197051|3
1727662740000|2024-09-30 02:19:00|197176.4|197051.4|197176.5|197051.5|197176.5|197051.5|197175.4|197050.4|3
1727662750000|2024-09-30 02:19:10|197174|197049|197176.9|197051.9|197176.9|197051.9|197174|197049|2
1727662760000|2024-09-30 02:19:20|197173.1|197048.1|197176.3|197051.3|197176.9|197051.9|197173.1|197048.1|7
1727662770000|2024-09-30 02:19:30|197164.5|197039.5|197178.4|197053.4|197182.4|197057.4|197162.8|197037.8|22
1727662780000|2024-09-30 02:19:40|197179|197054|197181.9|197056.9|197181.9|197056.9|197179|197054|3
1727662790000|2024-09-30 02:19:50|197182|197057|197178.7|197053.7|197182.8|197057.8|197175.4|197050.4|9
1727662800000|2024-09-30 02:20:00|197179|197054|197180.3|197055.3|197180.3|197055.3|197175.3|197050.3|9
1727662810000|2024-09-30 02:20:10|197176.9|197051.9|197177|197052|197181|197056|197176.4|197051.4|7
1727662820000|2024-09-30 02:20:20|197181|197056|197181|197056|197181.6|197056.6|197176.1|197051.1|18
1727662830000|2024-09-30 02:20:30|197176.2|197051.2|197181|197056|197182.1|197057.1|197176.2|197051.2|5
1727662840000|2024-09-30 02:20:40|197181.1|197056.1|197213.3|197088.3|197227.4|197102.4|197181.1|197056.1|16
1727662850000|2024-09-30 02:20:50|197180.9|197055.9|197170.5|197045.5|197203.4|197078.4|197165.3|197040.3|18
1727662860000|2024-09-30 02:21:00|197166.5|197041.5|197169.6|197044.6|197169.9|197044.9|197164.5|197039.5|8
1727662870000|2024-09-30 02:21:10|197170.4|197045.4|197170.6|197045.6|197170.6|197045.6|197170.4|197045.4|2
1727662880000|2024-09-30 02:21:20|197170.3|197045.3|197170.3|197045.3|197170.3|197045.3|197170.3|197045.3|1
1727662890000|2024-09-30 02:21:30|197170.9|197045.9|197182.1|197057.1|197186.2|197061.2|197170.9|197045.9|16
1727662900000|2024-09-30 02:21:40|197181|197056|197185.2|197060.2|197185.2|197060.2|197173.1|197048.1|19
1727662910000|2024-09-30 02:21:50|197184.7|197059.7|197183.9|197058.9|197185.2|197060.2|197183.8|197058.8|13
1727662920000|2024-09-30 02:22:00|197184.5|197059.5|197183.9|197058.9|197184.5|197059.5|197183.8|197058.8|6
1727662930000|2024-09-30 02:22:10|197183|197058|197175.4|197050.4|197183|197058|197170.1|197045.1|3
1727662940000|2024-09-30 02:22:20|197175.6|197050.6|197175.6|197050.6|197175.6|197050.6|197175.6|197050.6|1
1727662950000|2024-09-30 02:22:30|197176.1|197051.1|197183.1|197058.1|197183.6|197058.6|197176.1|197051.1|11
1727662960000|2024-09-30 02:22:40|197183.4|197058.4|197183.1|197058.1|197183.9|197058.9|197183.1|197058.1|9
1727662970000|2024-09-30 02:22:50|197183.7|197058.7|197183.8|197058.8|197184.3|197059.3|197183.1|197058.1|10
1727662980000|2024-09-30 02:23:00|197183.4|197058.4|197174.1|197049.1|197183.4|197058.4|197174.1|197049.1|3
1727663000000|2024-09-30 02:23:20|197174.8|197049.8|197183.8|197058.8|197189.8|197064.8|197155.5|197030.5|17
1727663010000|2024-09-30 02:23:30|197182.8|197057.8|197183.4|197058.4|197183.5|197058.5|197179.9|197054.9|6
1727663020000|2024-09-30 02:23:40|197183.3|197058.3|197183.3|197058.3|197183.3|197058.3|197183.3|197058.3|1
1727663040000|2024-09-30 02:24:00|197179.9|197054.9|197158.1|197033.1|197179.9|197054.9|197158.1|197033.1|2
1727663060000|2024-09-30 02:24:20|197180.1|197055.1|197184|197059|197189|197064|197180.1|197055.1|4
1727663070000|2024-09-30 02:24:30|197184.8|197059.8|197184.8|197059.8|197195.8|197070.8|197183.3|197058.3|24
1727663080000|2024-09-30 02:24:40|197192.2|197067.2|197190|197065|197193.9|197068.9|197183.2|197058.2|22
1727663090000|2024-09-30 02:24:50|197189.3|197064.3|197217.6|197092.6|197218.6|197093.6|197187|197062|20
1727663100000|2024-09-30 02:25:00|197227.9|197102.9|197225.9|197100.9|197228|197103|197225.9|197100.9|8
1727663110000|2024-09-30 02:25:10|197223.3|197098.3|197226|197101|197226.6|197101.6|197223.3|197098.3|4
1727663120000|2024-09-30 02:25:20|197225.2|197100.2|197226|197101|197226.7|197101.7|197223.3|197098.3|11
1727663130000|2024-09-30 02:25:30|197223.5|197098.5|197222.9|197097.9|197226|197101|197222.4|197097.4|16
1727663140000|2024-09-30 02:25:40|197225.6|197100.6|197202.2|197077.2|197225.6|197100.6|197183.5|197058.5|20
1727663150000|2024-09-30 02:25:50|197188.1|197063.1|197204.6|197079.6|197204.6|197079.6|197184.1|197059.1|13
1727663160000|2024-09-30 02:26:00|197184.6|197059.6|197188.6|197063.6|197190.2|197065.2|197182.3|197057.3|24
1727663170000|2024-09-30 02:26:10|197188.8|197063.8|197185.8|197060.8|197189|197064|197184.2|197059.2|15
1727663180000|2024-09-30 02:26:20|197185.6|197060.6|197187.7|197062.7|197189.3|197064.3|197183.1|197058.1|16
1727663190000|2024-09-30 02:26:30|197188.3|197063.3|197184.1|197059.1|197189.9|197064.9|197183.5|197058.5|19
1727663200000|2024-09-30 02:26:40|197189|197064|197186.6|197061.6|197189|197064|197183.4|197058.4|15
1727663210000|2024-09-30 02:26:50|197183.4|197058.4|197183.9|197058.9|197189.2|197064.2|197183.4|197058.4|8
1727663220000|2024-09-30 02:27:00|197187.8|197062.8|197187.1|197062.1|197193.4|197068.4|197185.4|197060.4|15
1727663230000|2024-09-30 02:27:10|197186.4|197061.4|197133|197008|197190.4|197065.4|197129.4|197004.4|16
1727663240000|2024-09-30 02:27:20|197130|197005|197132.8|197007.8|197132.9|197007.9|197129.8|197004.8|4
1727663250000|2024-09-30 02:27:30|197130|197005|197131.6|197006.6|197132.3|197007.3|197126.7|197001.7|13
1727663260000|2024-09-30 02:27:40|197127.9|197002.9|197132.3|197007.3|197132.3|197007.3|197127.9|197002.9|4
1727663270000|2024-09-30 02:27:50|197130.2|197005.2|197129.7|197004.7|197130.2|197005.2|197124.5|196999.5|3
1727663280000|2024-09-30 02:28:00|197131|197006|197116.2|196991.2|197131.1|197006.1|197110.6|196985.6|23
1727663290000|2024-09-30 02:28:10|197116.4|196991.4|197114.9|196989.9|197120.1|196995.1|197111.4|196986.4|22
1727663300000|2024-09-30 02:28:20|197116.6|196991.6|197112|196987|197117.2|196992.2|197112|196987|4
1727663320000|2024-09-30 02:28:40|197112.1|196987.1|197113.9|196988.9|197113.9|196988.9|197112.1|196987.1|6
1727663330000|2024-09-30 02:28:50|197113.6|196988.6|197117.1|196992.1|197117.3|196992.3|197112.6|196987.6|17
1727663340000|2024-09-30 02:29:00|197116.8|196991.8|197112.1|196987.1|197117.8|196992.8|197111.9|196986.9|18
1727663350000|2024-09-30 02:29:10|197112.4|196987.4|197112.4|196987.4|197117|196992|197111.2|196986.2|15
1727663360000|2024-09-30 02:29:20|197112.1|196987.1|197116.1|196991.1|197116.2|196991.2|197112.1|196987.1|12
1727663370000|2024-09-30 02:29:30|197115.8|196990.8|197115.6|196990.6|197117.9|196992.9|197110.8|196985.8|17
1727663380000|2024-09-30 02:29:40|197113|196988|197114.1|196989.1|197115.1|196990.1|197111.1|196986.1|21
1727663390000|2024-09-30 02:29:50|197117.2|196992.2|197115.7|196990.7|197117.5|196992.5|197111.9|196986.9|17
1727663400000|2024-09-30 02:30:00|197116.4|196991.4|197113.1|196988.1|197121.5|196996.5|197110.5|196985.5|20
1727663410000|2024-09-30 02:30:10|197113.4|196988.4|197112.6|196987.6|197117.4|196992.4|197112.1|196987.1|13
1727663420000|2024-09-30 02:30:20|197110.3|196985.3|197111.3|196986.3|197111.4|196986.4|197110.3|196985.3|3
1727663430000|2024-09-30 02:30:30|197111.4|196986.4|197111.4|196986.4|197111.4|196986.4|197111.4|196986.4|1
1727663440000|2024-09-30 02:30:40|197110.9|196985.9|197103.4|196978.4|197110.9|196985.9|197099.6|196974.6|13
1727663450000|2024-09-30 02:30:50|197103.8|196978.8|197104.5|196979.5|197104.5|196979.5|197100|196975|3
1727663460000|2024-09-30 02:31:00|197105.1|196980.1|197110.5|196985.5|197120.5|196995.5|197105.1|196980.1|11
1727663470000|2024-09-30 02:31:10|197111.8|196986.8|197111.9|196986.9|197111.9|196986.9|197111.1|196986.1|4
1727663480000|2024-09-30 02:31:20|197115.4|196990.4|197139.8|197014.8|197155|197030|197115.4|196990.4|12
1727663490000|2024-09-30 02:31:30|197140.9|197015.9|197148.7|197023.7|197148.7|197023.7|197140.9|197015.9|11
1727663510000|2024-09-30 02:31:50|197150.2|197025.2|197169.8|197044.8|197169.8|197044.8|197148.4|197023.4|11
1727663520000|2024-09-30 02:32:00|197169|197044|197167.3|197042.3|197169|197044|197150.2|197025.2|8
1727663530000|2024-09-30 02:32:10|197159.2|197034.2|197158.2|197033.2|197163.1|197038.1|197151.1|197026.1|13
1727663540000|2024-09-30 02:32:20|197157.2|197032.2|197157.2|197032.2|197157.2|197032.2|197157.2|197032.2|1
1727663550000|2024-09-30 02:32:30|197159.6|197034.6|197187.3|197062.3|197187.3|197062.3|197159.6|197034.6|2
1727663560000|2024-09-30 02:32:40|197186.3|197061.3|197186.7|197061.7|197190.8|197065.8|197186.3|197061.3|4
1727663570000|2024-09-30 02:32:50|197188.1|197063.1|197186.4|197061.4|197188.1|197063.1|197186.4|197061.4|5
1727663580000|2024-09-30 02:33:00|197185|197060|197173.6|197048.6|197185|197060|197166.7|197041.7|17
1727663590000|2024-09-30 02:33:10|197167.9|197042.9|197172.7|197047.7|197173.6|197048.6|197166.7|197041.7|14
1727663600000|2024-09-30 02:33:20|197172.3|197047.3|197168.5|197043.5|197172.7|197047.7|197161.9|197036.9|10
1727663610000|2024-09-30 02:33:30|197169.1|197044.1|197181.1|197056.1|197182.1|197057.1|197169.1|197044.1|18
1727663620000|2024-09-30 02:33:40|197178|197053|197188.5|197063.5|197191.5|197066.5|197174.2|197049.2|16
1727663630000|2024-09-30 02:33:50|197191.5|197066.5|197191.5|197066.5|197191.5|197066.5|197188.5|197063.5|3
1727663640000|2024-09-30 02:34:00|197191.6|197066.6|197200.1|197075.1|197207|197082|197191.6|197066.6|8
1727663650000|2024-09-30 02:34:10|197203|197078|197203.3|197078.3|197205.5|197080.5|197193.2|197068.2|13
1727663660000|2024-09-30 02:34:20|197196.4|197071.4|197206.5|197081.5|197206.9|197081.9|197196.4|197071.4|13
1727663670000|2024-09-30 02:34:30|197197.8|197072.8|197195.1|197070.1|197205.9|197080.9|197195.1|197070.1|18
1727663680000|2024-09-30 02:34:40|197195.9|197070.9|197203.3|197078.3|197205.2|197080.2|197193.2|197068.2|5
1727663690000|2024-09-30 02:34:50|197203.1|197078.1|197203.1|197078.1|197203.1|197078.1|197203.1|197078.1|1
1727663700000|2024-09-30 02:35:00|197194.2|197069.2|197182.2|197057.2|197194.2|197069.2|197177.9|197052.9|4
1727663710000|2024-09-30 02:35:10|197177.4|197052.4|197210.1|197085.1|197210.1|197085.1|197177.4|197052.4|10
1727663720000|2024-09-30 02:35:20|197203.5|197078.5|197208.2|197083.2|197210.2|197085.2|197195.4|197070.4|10
1727663730000|2024-09-30 02:35:30|197208.7|197083.7|197207|197082|197209.6|197084.6|197200.7|197075.7|11
1727663740000|2024-09-30 02:35:40|197202|197077|197209.7|197084.7|197210.3|197085.3|197198.2|197073.2|14
1727663750000|2024-09-30 02:35:50|197202.1|197077.1|197205|197080|197208.5|197083.5|197196.6|197071.6|18
1727663760000|2024-09-30 02:36:00|197199.6|197074.6|197207.9|197082.9|197207.9|197082.9|197196.3|197071.3|14
1727663770000|2024-09-30 02:36:10|197205|197080|197198.8|197073.8|197206.5|197081.5|197197.4|197072.4|10
1727663780000|2024-09-30 02:36:20|197198.9|197073.9|197206.2|197081.2|197208.7|197083.7|197198.7|197073.7|6
1727663790000|2024-09-30 02:36:30|197203|197078|197199.6|197074.6|197206.2|197081.2|197198.3|197073.3|14
1727663800000|2024-09-30 02:36:40|197203.7|197078.7|197201.8|197076.8|197208.8|197083.8|197194.3|197069.3|25
1727663810000|2024-09-30 02:36:50|197201.5|197076.5|197213.3|197088.3|197214.4|197089.4|197201.5|197076.5|19
1727663820000|2024-09-30 02:37:00|197214.5|197089.5|197214.4|197089.4|197214.5|197089.5|197214.4|197089.4|2
1727663830000|2024-09-30 02:37:10|197192.7|197067.7|197194.7|197069.7|197194.7|197069.7|197192.7|197067.7|3
1727663840000|2024-09-30 02:37:20|197194.8|197069.8|197194.5|197069.5|197194.8|197069.8|197194.5|197069.5|2
1727663850000|2024-09-30 02:37:30|197194.6|197069.6|197193.9|197068.9|197194.6|197069.6|197193.9|197068.9|3
1727663860000|2024-09-30 02:37:40|197191.1|197066.1|197188.6|197063.6|197192.4|197067.4|197188.6|197063.6|5
1727663870000|2024-09-30 02:37:50|197188.8|197063.8|197194.8|197069.8|197194.8|197069.8|197188.3|197063.3|3
1727663880000|2024-09-30 02:38:00|197190.4|197065.4|197188.1|197063.1|197190.4|197065.4|197177.1|197052.1|9
1727663890000|2024-09-30 02:38:10|197190.8|197065.8|197188.9|197063.9|197192.8|197067.8|197185.8|197060.8|6
1727663900000|2024-09-30 02:38:20|197190.8|197065.8|197195.3|197070.3|197196.2|197071.2|197190.8|197065.8|9
1727663910000|2024-09-30 02:38:30|197195.4|197070.4|197195|197070|197195.4|197070.4|197192.6|197067.6|9
1727663920000|2024-09-30 02:38:40|197194.9|197069.9|197194.7|197069.7|197195.2|197070.2|197194.7|197069.7|11
1727663930000|2024-09-30 02:38:50|197194.9|197069.9|197194.6|197069.6|197195|197070|197194.6|197069.6|9
1727663940000|2024-09-30 02:39:00|197194.8|197069.8|197190.7|197065.7|197194.8|197069.8|197190.7|197065.7|8
1727663950000|2024-09-30 02:39:10|197192.2|197067.2|197192.2|197067.2|197192.2|197067.2|197192.2|197067.2|1
1727663960000|2024-09-30 02:39:20|197195.2|197070.2|197193.9|197068.9|197195.2|197070.2|197191.3|197066.3|11
1727663970000|2024-09-30 02:39:30|197190.8|197065.8|197147.3|197022.3|197191.2|197066.2|197141.5|197016.5|8
1727663990000|2024-09-30 02:39:50|197150.1|197025.1|197150.3|197025.3|197150.3|197025.3|197150.1|197025.1|2
1727664000000|2024-09-30 02:40:00|197151.9|197026.9|197154.2|197029.2|197160.3|197035.3|197149.1|197024.1|7
1727664010000|2024-09-30 02:40:10|197159.1|197034.1|197150.6|197025.6|197159.1|197034.1|197149.7|197024.7|5
1727664020000|2024-09-30 02:40:20|197149.8|197024.8|197149.8|197024.8|197149.8|197024.8|197149.8|197024.8|1
1727664030000|2024-09-30 02:40:30|197149.5|197024.5|197136.2|197011.2|197149.5|197024.5|197131.7|197006.7|4
1727664040000|2024-09-30 02:40:40|197131|197006|197134.8|197009.8|197136.4|197011.4|197129.8|197004.8|4
1727664050000|2024-09-30 02:40:50|197133.3|197008.3|197120.4|196995.4|197136.2|197011.2|197119.1|196994.1|18
1727664060000|2024-09-30 02:41:00|197120.1|196995.1|197122.5|196997.5|197125.2|197000.2|197116.2|196991.2|15
1727664070000|2024-09-30 02:41:10|197125.1|197000.1|197121|196996|197125.9|197000.9|197120.4|196995.4|26
1727664080000|2024-09-30 02:41:20|197124.4|196999.4|197119.8|196994.8|197124.8|196999.8|197118.7|196993.7|25
1727664090000|2024-09-30 02:41:30|197124.2|196999.2|197117.5|196992.5|197124.2|196999.2|197111.6|196986.6|18
1727664100000|2024-09-30 02:41:40|197118.3|196993.3|197101.1|196976.1|197119.1|196994.1|197099.4|196974.4|24
1727664110000|2024-09-30 02:41:50|197103.9|196978.9|197104.4|196979.4|197104.7|196979.7|197100.9|196975.9|11
1727664120000|2024-09-30 02:42:00|197100.6|196975.6|197096.5|196971.5|197100.6|196975.6|197092.9|196967.9|4
1727664130000|2024-09-30 02:42:10|197097.9|196972.9|197096.9|196971.9|197097.9|196972.9|197096.9|196971.9|2
1727664140000|2024-09-30 02:42:20|197093.5|196968.5|197091.1|196966.1|197097.4|196972.4|197091.1|196966.1|8
1727664150000|2024-09-30 02:42:30|197091.6|196966.6|197107.3|196982.3|197113.5|196988.5|197091.6|196966.6|9
1727664160000|2024-09-30 02:42:40|197107.9|196982.9|197097.4|196972.4|197113.1|196988.1|197094.2|196969.2|13
1727664170000|2024-09-30 02:42:50|197097.1|196972.1|197100.1|196975.1|197100.9|196975.9|197094.6|196969.6|20
1727664180000|2024-09-30 02:43:00|197098.8|196973.8|197112.5|196987.5|197113.7|196988.7|197098.8|196973.8|18
1727664190000|2024-09-30 02:43:10|197112.6|196987.6|197114.8|196989.8|197115.1|196990.1|197111.1|196986.1|8
1727664200000|2024-09-30 02:43:20|197109.2|196984.2|197100.6|196975.6|197114.4|196989.4|197096.6|196971.6|14
1727664210000|2024-09-30 02:43:30|197100.4|196975.4|197100.4|196975.4|197100.4|196975.4|197100.4|196975.4|1
1727664220000|2024-09-30 02:43:40|197100.6|196975.6|197100.2|196975.2|197100.6|196975.6|197096.8|196971.8|4
1727664230000|2024-09-30 02:43:50|197102.4|196977.4|197100.9|196975.9|197104.6|196979.6|197096.4|196971.4|16
1727664260000|2024-09-30 02:44:20|197103.4|196978.4|197101.3|196976.3|197103.4|196978.4|197101.3|196976.3|4
1727664270000|2024-09-30 02:44:30|197101.2|196976.2|197107.2|196982.2|197107.2|196982.2|197101.2|196976.2|2
1727664280000|2024-09-30 02:44:40|197110.8|196985.8|197113.8|196988.8|197120|196995|197110.8|196985.8|27
1727664290000|2024-09-30 02:44:50|197113.6|196988.6|197116.2|196991.2|197117.8|196992.8|197111.1|196986.1|15
1727664300000|2024-09-30 02:45:00|197116.8|196991.8|197118.7|196993.7|197121.6|196996.6|197111.2|196986.2|29
1727664310000|2024-09-30 02:45:10|197111.2|196986.2|197108.9|196983.9|197120.9|196995.9|197108.9|196983.9|24
1727664320000|2024-09-30 02:45:20|197108.2|196983.2|197116.7|196991.7|197117.7|196992.7|197108.2|196983.2|23
1727664330000|2024-09-30 02:45:30|197117|196992|197116|196991|197119.2|196994.2|197112.6|196987.6|20
1727664340000|2024-09-30 02:45:40|197119.1|196994.1|197112.3|196987.3|197119.7|196994.7|197111.6|196986.6|17
1727664350000|2024-09-30 02:45:50|197115.6|196990.6|197115.7|196990.7|197120|196995|197113.1|196988.1|15
1727664360000|2024-09-30 02:46:00|197115.5|196990.5|197115.2|196990.2|197115.6|196990.6|197115.2|196990.2|4
1727664370000|2024-09-30 02:46:10|197115.3|196990.3|197113.7|196988.7|197115.3|196990.3|197113.7|196988.7|2
1727664380000|2024-09-30 02:46:20|197113.8|196988.8|197113.7|196988.7|197113.8|196988.8|197113.7|196988.7|2
1727664390000|2024-09-30 02:46:30|197113.8|196988.8|197113.7|196988.7|197113.8|196988.8|197113.7|196988.7|2
1727664400000|2024-09-30 02:46:40|197088.2|196963.2|197106.4|196981.4|197106.4|196981.4|197088.2|196963.2|5
1727664410000|2024-09-30 02:46:50|197106.5|196981.5|197115.9|196990.9|197115.9|196990.9|197105.6|196980.6|5
1727664420000|2024-09-30 02:47:00|197114.4|196989.4|197113.5|196988.5|197117.4|196992.4|197109.7|196984.7|17
1727664430000|2024-09-30 02:47:10|197116.6|196991.6|197115.2|196990.2|197118.2|196993.2|197110.8|196985.8|20
1727664440000|2024-09-30 02:47:20|197115.4|196990.4|197117.2|196992.2|197121.6|196996.6|197112|196987|25
1727664450000|2024-09-30 02:47:30|197115.4|196990.4|197112|196987|197118.4|196993.4|197111.5|196986.5|8
1727664460000|2024-09-30 02:47:40|197113.1|196988.1|197119.1|196994.1|197119.1|196994.1|197111.6|196986.6|6
1727664470000|2024-09-30 02:47:50|197112.6|196987.6|197114.6|196989.6|197117.7|196992.7|197110.8|196985.8|8
1727664480000|2024-09-30 02:48:00|197115.4|196990.4|197117.2|196992.2|197119.4|196994.4|197111.3|196986.3|11
1727664490000|2024-09-30 02:48:10|197117.5|196992.5|197115.8|196990.8|197118.8|196993.8|197111.4|196986.4|16
1727664500000|2024-09-30 02:48:20|197114.7|196989.7|197118.2|196993.2|197120|196995|197112.2|196987.2|10
1727664510000|2024-09-30 02:48:30|197114.3|196989.3|197118.1|196993.1|197118.6|196993.6|197112.6|196987.6|11
1727664520000|2024-09-30 02:48:40|197113.4|196988.4|197133.5|197008.5|197133.5|197008.5|197111.8|196986.8|25
1727664530000|2024-09-30 02:48:50|197132.6|197007.6|197136.6|197011.6|197136.8|197011.8|197132.6|197007.6|3
1727664540000|2024-09-30 02:49:00|197134.2|197009.2|197136.7|197011.7|197136.7|197011.7|197134.2|197009.2|2
1727664550000|2024-09-30 02:49:10|197136.9|197011.9|197135.1|197010.1|197137.2|197012.2|197135.1|197010.1|3
1727664570000|2024-09-30 02:49:30|197134.9|197009.9|197132.4|197007.4|197134.9|197009.9|197132.4|197007.4|2
1727664580000|2024-09-30 02:49:40|197132.5|197007.5|197132.5|197007.5|197132.5|197007.5|197132.5|197007.5|1
1727664590000|2024-09-30 02:49:50|197135.4|197010.4|197110.1|196985.1|197135.4|197010.4|197109.3|196984.3|5
1727664600000|2024-09-30 02:50:00|197110.9|196985.9|197111.1|196986.1|197111.1|196986.1|197110.9|196985.9|2
1727664610000|2024-09-30 02:50:10|197111.8|196986.8|197111.8|196986.8|197111.8|196986.8|197111.8|196986.8|1
1727664620000|2024-09-30 02:50:20|197111.6|196986.6|197111.2|196986.2|197111.6|196986.6|197111.2|196986.2|2
1727664640000|2024-09-30 02:50:40|197094.5|196969.5|197095|196970|197095|196970|197094.5|196969.5|2
1727664650000|2024-09-30 02:50:50|197105.7|196980.7|197105.6|196980.6|197108.6|196983.6|197105.6|196980.6|3
1727664670000|2024-09-30 02:51:10|197106.1|196981.1|197105.2|196980.2|197106.1|196981.1|197105.2|196980.2|2
1727664680000|2024-09-30 02:51:20|197103.2|196978.2|197105.4|196980.4|197105.4|196980.4|197103.2|196978.2|2
1727664690000|2024-09-30 02:51:30|197108.2|196983.2|197105.3|196980.3|197108.2|196983.2|197105.3|196980.3|3
1727664700000|2024-09-30 02:51:40|197108.2|196983.2|197105.1|196980.1|197108.2|196983.2|197105.1|196980.1|2
1727664710000|2024-09-30 02:51:50|197105.3|196980.3|197121.2|196996.2|197121.2|196996.2|197105.3|196980.3|3
1727664730000|2024-09-30 02:52:10|197114.9|196989.9|197122.3|196997.3|197122.3|196997.3|197114.9|196989.9|4
1727664740000|2024-09-30 02:52:20|197124.1|196999.1|197124.4|196999.4|197124.4|196999.4|197124.1|196999.1|2
1727664750000|2024-09-30 02:52:30|197124.5|196999.5|197123.3|196998.3|197125.5|197000.5|197120.1|196995.1|12
1727664760000|2024-09-30 02:52:40|197125.5|197000.5|197120.1|196995.1|197125.5|197000.5|197120.1|196995.1|13
1727664770000|2024-09-30 02:52:50|197125.5|197000.5|197120.4|196995.4|197125.6|197000.6|197120.2|196995.2|16
1727664780000|2024-09-30 02:53:00|197125.6|197000.6|197123.3|196998.3|197126.9|197001.9|197115.4|196990.4|12
1727664790000|2024-09-30 02:53:10|197126.9|197001.9|197126.4|197001.4|197126.9|197001.9|197123.7|196998.7|11
1727664800000|2024-09-30 02:53:20|197124.2|196999.2|197126.4|197001.4|197126.4|197001.4|197124.2|196999.2|2
1727664810000|2024-09-30 02:53:30|197123.7|196998.7|197123.9|196998.9|197126.4|197001.4|197123.7|196998.7|3
1727664820000|2024-09-30 02:53:40|197122.9|196997.9|197122.9|196997.9|197122.9|196997.9|197122.9|196997.9|1
1727664830000|2024-09-30 02:53:50|197114.6|196989.6|197113.9|196988.9|197123.7|196998.7|197113.9|196988.9|8
1727664840000|2024-09-30 02:54:00|197118.8|196993.8|197118.8|196993.8|197118.8|196993.8|197118.8|196993.8|1
1727664850000|2024-09-30 02:54:10|197119.1|196994.1|197117|196992|197119.1|196994.1|197117|196992|2
1727664860000|2024-09-30 02:54:20|197114|196989|197081|196956|197114|196989|197079.7|196954.7|3
1727664870000|2024-09-30 02:54:30|197080|196955|197080|196955|197080|196955|197080|196955|1
1727664880000|2024-09-30 02:54:40|197080.1|196955.1|197078.8|196953.8|197080.1|196955.1|197078.8|196953.8|2
1727664890000|2024-09-30 02:54:50|197078.5|196953.5|197081.2|196956.2|197081.2|196956.2|197077.3|196952.3|6
1727664900000|2024-09-30 02:55:00|197085.5|196960.5|197075.6|196950.6|197085.5|196960.5|197075.6|196950.6|4
1727664910000|2024-09-30 02:55:10|197077.4|196952.4|197076.7|196951.7|197077.4|196952.4|197076.7|196951.7|2
1727664920000|2024-09-30 02:55:20|197079.2|196954.2|197076.8|196951.8|197079.2|196954.2|197076.8|196951.8|2
1727664940000|2024-09-30 02:55:40|197079.1|196954.1|197082.7|196957.7|197082.7|196957.7|197078.8|196953.8|6
1727664960000|2024-09-30 02:56:00|197080.3|196955.3|197080.3|196955.3|197080.3|196955.3|197080.3|196955.3|1
1727664970000|2024-09-30 02:56:10|197079.3|196954.3|197079.3|196954.3|197079.3|196954.3|197079.3|196954.3|1
1727664980000|2024-09-30 02:56:20|197084.2|196959.2|197079.5|196954.5|197084.2|196959.2|197075.4|196950.4|10
1727664990000|2024-09-30 02:56:30|197074.8|196949.8|197080.2|196955.2|197080.2|196955.2|197074.8|196949.8|3
1727665000000|2024-09-30 02:56:40|197082.5|196957.5|197082.5|196957.5|197082.5|196957.5|197082.5|196957.5|1
1727665020000|2024-09-30 02:57:00|197094.6|196969.6|197084.6|196959.6|197094.6|196969.6|197080.3|196955.3|4
1727665030000|2024-09-30 02:57:10|197081.7|196956.7|197081.7|196956.7|197081.7|196956.7|197081.7|196956.7|1
1727665040000|2024-09-30 02:57:20|197076.9|196951.9|197081.6|196956.6|197081.6|196956.6|197076.9|196951.9|10
1727665050000|2024-09-30 02:57:30|197076.9|196951.9|197081.6|196956.6|197081.6|196956.6|197076.9|196951.9|6
1727665060000|2024-09-30 02:57:40|197076.9|196951.9|197071.5|196946.5|197081.5|196956.5|197067.1|196942.1|13
1727665070000|2024-09-30 02:57:50|197070.9|196945.9|197062|196937|197070.9|196945.9|197048.8|196923.8|9
1727665080000|2024-09-30 02:58:00|197063.9|196938.9|197063.5|196938.5|197063.9|196938.9|197063.5|196938.5|2
1727665110000|2024-09-30 02:58:30|197066.5|196941.5|197072.4|196947.4|197072.4|196947.4|197066.5|196941.5|2
1727665130000|2024-09-30 02:58:50|197064.3|196939.3|197064.3|196939.3|197064.3|196939.3|197059.1|196934.1|5
1727665140000|2024-09-30 02:59:00|197059.5|196934.5|197064.3|196939.3|197064.3|196939.3|197059.5|196934.5|2
1727665150000|2024-09-30 02:59:10|197064.5|196939.5|197063.7|196938.7|197064.7|196939.7|197060.9|196935.9|7
1727665160000|2024-09-30 02:59:20|197059.9|196934.9|197063.5|196938.5|197063.5|196938.5|197059.9|196934.9|6
1727665170000|2024-09-30 02:59:30|197059.9|196934.9|197063.5|196938.5|197063.5|196938.5|197059.9|196934.9|2
1727665180000|2024-09-30 02:59:40|197064.3|196939.3|197064.3|196939.3|197064.3|196939.3|197064.3|196939.3|1
1727665190000|2024-09-30 02:59:50|197064.2|196939.2|197059.1|196934.1|197064.4|196939.4|197059.1|196934.1|6
1727665200000|2024-09-30 03:00:00|197057.2|196932.2|197051.5|196926.5|197071.2|196946.2|197048.6|196923.6|14
1727665210000|2024-09-30 03:00:10|197053.6|196928.6|197053.2|196928.2|197053.6|196928.6|197053.2|196928.2|3
1727665220000|2024-09-30 03:00:20|197052.7|196927.7|197052.7|196927.7|197052.7|196927.7|197052.7|196927.7|1
1727665230000|2024-09-30 03:00:30|197049.3|196924.3|197051.8|196926.8|197052.5|196927.5|197049.3|196924.3|3
1727665240000|2024-09-30 03:00:40|197048|196923|197047|196922|197048|196923|197047|196922|2
1727665250000|2024-09-30 03:00:50|197047.2|196922.2|197047.2|196922.2|197047.2|196922.2|197047.2|196922.2|1
1727665260000|2024-09-30 03:01:00|197047.8|196922.8|197047.8|196922.8|197047.8|196922.8|197047.8|196922.8|1
1727665270000|2024-09-30 03:01:10|197055.4|196930.4|197066.4|196941.4|197066.4|196941.4|197055.4|196930.4|2
1727665290000|2024-09-30 03:01:30|197064.3|196939.3|197049.5|196924.5|197064.3|196939.3|197049.5|196924.5|2
1727665320000|2024-09-30 03:02:00|197064.3|196939.3|197064.3|196939.3|197064.3|196939.3|197064.3|196939.3|1
1727665330000|2024-09-30 03:02:10|197067.1|196942.1|197051.3|196926.3|197067.1|196942.1|197048.9|196923.9|7
1727665340000|2024-09-30 03:02:20|197053.7|196928.7|197053.7|196928.7|197053.7|196928.7|197053.7|196928.7|1
1727665370000|2024-09-30 03:02:50|197067.3|196942.3|197053.8|196928.8|197067.3|196942.3|197049.1|196924.1|11
1727665390000|2024-09-30 03:03:10|197052.6|196927.6|197052.6|196927.6|197052.6|196927.6|197052.6|196927.6|1
1727665420000|2024-09-30 03:03:40|197069.1|196944.1|197069.1|196944.1|197069.1|196944.1|197069.1|196944.1|1
1727665430000|2024-09-30 03:03:50|197054.1|196929.1|197049.3|196924.3|197055|196930|197045.5|196920.5|5
1727665460000|2024-09-30 03:04:20|197045.5|196920.5|197048.1|196923.1|197048.1|196923.1|197045.5|196920.5|2
1727665470000|2024-09-30 03:04:30|197048|196923|197048|196923|197048|196923|197048|196923|1
1727665480000|2024-09-30 03:04:40|197052.7|196927.7|197050.8|196925.8|197054.9|196929.9|197046.5|196921.5|9
1727665490000|2024-09-30 03:04:50|197044.9|196919.9|197050.7|196925.7|197050.7|196925.7|197044.9|196919.9|2
1727665500000|2024-09-30 03:05:00|197046.1|196921.1|197048|196923|197048|196923|197045.7|196920.7|3
1727665530000|2024-09-30 03:05:30|197047.9|196922.9|197076.2|196951.2|197076.2|196951.2|197047.9|196922.9|3
1727665540000|2024-09-30 03:05:40|197077.2|196952.2|197080.6|196955.6|197080.6|196955.6|197077.2|196952.2|3
1727665550000|2024-09-30 03:05:50|197079.2|196954.2|197079.2|196954.2|197079.2|196954.2|197079.2|196954.2|1
1727665570000|2024-09-30 03:06:10|197080.1|196955.1|197080.1|196955.1|197080.1|196955.1|197080.1|196955.1|1
1727665590000|2024-09-30 03:06:30|197079.7|196954.7|197079.7|196954.7|197079.7|196954.7|197079.7|196954.7|1
1727665600000|2024-09-30 03:06:40|197079.4|196954.4|197079.4|196954.4|197079.4|196954.4|197079.4|196954.4|1
1727665610000|2024-09-30 03:06:50|197076.1|196951.1|197080.1|196955.1|197080.1|196955.1|197076.1|196951.1|3
1727665620000|2024-09-30 03:07:00|197077.7|196952.7|197092.3|196967.3|197103.3|196978.3|197077.7|196952.7|14
1727665640000|2024-09-30 03:07:20|197093.2|196968.2|197097.7|196972.7|197100.5|196975.5|197091.3|196966.3|10
1727665650000|2024-09-30 03:07:30|197094.7|196969.7|197087.2|196962.2|197094.7|196969.7|197087.2|196962.2|3
1727665660000|2024-09-30 03:07:40|197085|196960|197086.9|196961.9|197086.9|196961.9|197085|196960|2
1727665670000|2024-09-30 03:07:50|197086.1|196961.1|197083.1|196958.1|197086.1|196961.1|197083.1|196958.1|4
1727665680000|2024-09-30 03:08:00|197080.2|196955.2|197080.2|196955.2|197080.2|196955.2|197080.2|196955.2|1
1727665690000|2024-09-30 03:08:10|197081.1|196956.1|197083.5|196958.5|197083.5|196958.5|197080.2|196955.2|3
1727665700000|2024-09-30 03:08:20|197083.2|196958.2|197084.2|196959.2|197084.2|196959.2|197083.2|196958.2|2
1727665710000|2024-09-30 03:08:30|197093.3|196968.3|197087.7|196962.7|197093.3|196968.3|197080.3|196955.3|10
1727665720000|2024-09-30 03:08:40|197086.1|196961.1|197085.6|196960.6|197087.7|196962.7|197080.9|196955.9|6
1727665730000|2024-09-30 03:08:50|197084.6|196959.6|197085.2|196960.2|197087|196962|197082.6|196957.6|8
1727665740000|2024-09-30 03:09:00|197086|196961|197086.9|196961.9|197089.4|196964.4|197082.8|196957.8|10
1727665750000|2024-09-30 03:09:10|197086.4|196961.4|197083.2|196958.2|197089.5|196964.5|197082.4|196957.4|7
1727665760000|2024-09-30 03:09:20|197089.4|196964.4|197087.7|196962.7|197090.3|196965.3|197085.2|196960.2|12
1727665770000|2024-09-30 03:09:30|197083.7|196958.7|197087.3|196962.3|197089.5|196964.5|197083.7|196958.7|14
1727665780000|2024-09-30 03:09:40|197089|196964|197087.2|196962.2|197089.2|196964.2|197087.2|196962.2|11
1727665790000|2024-09-30 03:09:50|197087.3|196962.3|197089.3|196964.3|197089.3|196964.3|197087.3|196962.3|5
1727665800000|2024-09-30 03:10:00|197088.3|196963.3|197094.9|196969.9|197098.3|196973.3|197087.2|196962.2|8
1727665820000|2024-09-30 03:10:20|197097.5|196972.5|197088.6|196963.6|197097.7|196972.7|197088.6|196963.6|5
1727665830000|2024-09-30 03:10:30|197090.6|196965.6|197088.5|196963.5|197090.6|196965.6|197088.5|196963.5|2
1727665850000|2024-09-30 03:10:50|197090|196965|197088.6|196963.6|197090|196965|197083.8|196958.8|6
1727665860000|2024-09-30 03:11:00|197090.4|196965.4|197088.8|196963.8|197090.4|196965.4|197088.8|196963.8|2
1727665870000|2024-09-30 03:11:10|197090.9|196965.9|197086.8|196961.8|197090.9|196965.9|197078.7|196953.7|14
1727665880000|2024-09-30 03:11:20|197085.8|196960.8|197085|196960|197086.3|196961.3|197081.4|196956.4|10
1727665890000|2024-09-30 03:11:30|197085.9|196960.9|197086.5|196961.5|197086.5|196961.5|197085|196960|6
1727665900000|2024-09-30 03:11:40|197085.5|196960.5|197084.7|196959.7|197087|196962|197084.5|196959.5|5
1727665910000|2024-09-30 03:11:50|197085.8|196960.8|197085.4|196960.4|197085.8|196960.8|197085.4|196960.4|2
1727665920000|2024-09-30 03:12:00|197087|196962|197087|196962|197087|196962|197087|196962|1
1727665940000|2024-09-30 03:12:20|197089.8|196964.8|197093.3|196968.3|197101.6|196976.6|197089.8|196964.8|4
1727665950000|2024-09-30 03:12:30|197092.4|196967.4|197091|196966|197092.4|196967.4|197091|196966|4
1727665960000|2024-09-30 03:12:40|197093.9|196968.9|197093.9|196968.9|197093.9|196968.9|197093.9|196968.9|1
1727665970000|2024-09-30 03:12:50|197089.9|196964.9|197086.8|196961.8|197089.9|196964.9|197086.8|196961.8|2
1727665980000|2024-09-30 03:13:00|197086.7|196961.7|197086.7|196961.7|197086.7|196961.7|197086.7|196961.7|1
1727666000000|2024-09-30 03:13:20|197086.8|196961.8|197091.1|196966.1|197091.1|196966.1|197086.8|196961.8|4
1727666020000|2024-09-30 03:13:40|197086.8|196961.8|197086.8|196961.8|197086.8|196961.8|197086.8|196961.8|1
1727666030000|2024-09-30 03:13:50|197087.2|196962.2|197087.2|196962.2|197087.2|196962.2|197087.2|196962.2|1
1727666040000|2024-09-30 03:14:00|197085.7|196960.7|197085.4|196960.4|197087.5|196962.5|197082|196957|5
1727666050000|2024-09-30 03:14:10|197081.8|196956.8|197072.9|196947.9|197084.5|196959.5|197069.4|196944.4|8
1727666060000|2024-09-30 03:14:20|197075.3|196950.3|197078.8|196953.8|197081|196956|197075.2|196950.2|13
1727666070000|2024-09-30 03:14:30|197074.8|196949.8|197073.8|196948.8|197079.4|196954.4|197073.8|196948.8|6
1727666080000|2024-09-30 03:14:40|197075.5|196950.5|197079|196954|197079.8|196954.8|197073.8|196948.8|10
1727666090000|2024-09-30 03:14:50|197080.1|196955.1|197080.1|196955.1|197080.1|196955.1|197078.6|196953.6|7
1727666100000|2024-09-30 03:15:00|197079.5|196954.5|197079.6|196954.6|197079.6|196954.6|197075|196950|9
1727666110000|2024-09-30 03:15:10|197080.3|196955.3|197080.1|196955.1|197080.5|196955.5|197075|196950|13
1727666120000|2024-09-30 03:15:20|197078.9|196953.9|197076.4|196951.4|197081.6|196956.6|197075.3|196950.3|19
1727666130000|2024-09-30 03:15:30|197080.2|196955.2|197081.3|196956.3|197082|196957|197075.2|196950.2|16
1727666140000|2024-09-30 03:15:40|197082|196957|197080.8|196955.8|197082|196957|197078.8|196953.8|17
1727666150000|2024-09-30 03:15:50|197080.4|196955.4|197079.3|196954.3|197080.8|196955.8|197074.8|196949.8|13
1727666160000|2024-09-30 03:16:00|197080.6|196955.6|197080.1|196955.1|197080.7|196955.7|197079.2|196954.2|13
1727666170000|2024-09-30 03:16:10|197080.7|196955.7|197080.6|196955.6|197080.7|196955.7|197079.1|196954.1|8
1727666180000|2024-09-30 03:16:20|197079.3|196954.3|197085.8|196960.8|197085.8|196960.8|197079.2|196954.2|11
1727666190000|2024-09-30 03:16:30|197077.1|196952.1|197081.4|196956.4|197081.4|196956.4|197076.3|196951.3|16
1727666200000|2024-09-30 03:16:40|197081.5|196956.5|197081.5|196956.5|197082.1|196957.1|197081.5|196956.5|3
1727666210000|2024-09-30 03:16:50|197091.3|196966.3|197084.3|196959.3|197091.3|196966.3|197081.5|196956.5|6
1727666220000|2024-09-30 03:17:00|197081.9|196956.9|197084.5|196959.5|197084.6|196959.6|197081.9|196956.9|4
1727666230000|2024-09-30 03:17:10|197084.8|196959.8|197084.5|196959.5|197084.8|196959.8|197081.4|196956.4|7
1727666240000|2024-09-30 03:17:20|197081.9|196956.9|197086.2|196961.2|197087.9|196962.9|197081.9|196956.9|6
1727666250000|2024-09-30 03:17:30|197089.4|196964.4|197086.9|196961.9|197089.4|196964.4|197086.9|196961.9|2
1727666260000|2024-09-30 03:17:40|197089.4|196964.4|197092.6|196967.6|197092.6|196967.6|197089.4|196964.4|2
1727666270000|2024-09-30 03:17:50|197091.7|196966.7|197085.1|196960.1|197091.7|196966.7|197085.1|196960.1|4
1727666280000|2024-09-30 03:18:00|197088.3|196963.3|197083.7|196958.7|197088.3|196963.3|197083.7|196958.7|7
1727666290000|2024-09-30 03:18:10|197084.3|196959.3|197083.1|196958.1|197084.3|196959.3|197081.5|196956.5|9
1727666300000|2024-09-30 03:18:20|197084.2|196959.2|197085.9|196960.9|197086|196961|197084.2|196959.2|4
1727666310000|2024-09-30 03:18:30|197084.5|196959.5|197084.6|196959.6|197086|196961|197084.5|196959.5|3
1727666320000|2024-09-30 03:18:40|197082.6|196957.6|197084.5|196959.5|197085.7|196960.7|197082.3|196957.3|8
1727666330000|2024-09-30 03:18:50|197084|196959|197081.3|196956.3|197085.2|196960.2|197080.1|196955.1|7
1727666340000|2024-09-30 03:19:00|197083.8|196958.8|197082.2|196957.2|197086.5|196961.5|197080.3|196955.3|15
1727666350000|2024-09-30 03:19:10|197081.8|196956.8|197083.1|196958.1|197086.1|196961.1|197081.8|196956.8|15
1727666380000|2024-09-30 03:19:40|197082.5|196957.5|197082.5|196957.5|197082.5|196957.5|197082.5|196957.5|1
1727666390000|2024-09-30 03:19:50|197087.4|196962.4|197089|196964|197089|196964|197084.5|196959.5|4
1727666400000|2024-09-30 03:20:00|197087.5|196962.5|197082.4|196957.4|197087.5|196962.5|197082.4|196957.4|17
1727666410000|2024-09-30 03:20:10|197085.7|196960.7|197094.6|196969.6|197094.6|196969.6|197082.4|196957.4|4
1727666440000|2024-09-30 03:20:40|197100.9|196975.9|197040.9|196915.9|197100.9|196975.9|197040.9|196915.9|7
1727666450000|2024-09-30 03:20:50|197042.6|196917.6|197036.6|196911.6|197042.6|196917.6|197036.6|196911.6|16
1727666460000|2024-09-30 03:21:00|197039.8|196914.8|197041.7|196916.7|197053.6|196928.6|197037.6|196912.6|10
1727666470000|2024-09-30 03:21:10|197042.6|196917.6|197052.5|196927.5|197053.2|196928.2|197042.6|196917.6|4
1727666480000|2024-09-30 03:21:20|197051|196926|197053.6|196928.6|197053.6|196928.6|197051|196926|3
1727666500000|2024-09-30 03:21:40|197055.1|196930.1|197055.1|196930.1|197055.1|196930.1|197055.1|196930.1|1
1727666510000|2024-09-30 03:21:50|197054.6|196929.6|197055.7|196930.7|197055.7|196930.7|197054.6|196929.6|2
1727666520000|2024-09-30 03:22:00|197056.4|196931.4|197054.6|196929.6|197056.4|196931.4|197054.6|196929.6|2
1727666530000|2024-09-30 03:22:10|197053.1|196928.1|197053.1|196928.1|197053.1|196928.1|197053.1|196928.1|1
1727666540000|2024-09-30 03:22:20|197052.8|196927.8|197052.5|196927.5|197052.8|196927.8|197052.5|196927.5|2
1727666550000|2024-09-30 03:22:30|197052.4|196927.4|197052.4|196927.4|197052.4|196927.4|197052.4|196927.4|1
1727666570000|2024-09-30 03:22:50|197055.6|196930.6|197054.2|196929.2|197055.6|196930.6|197054.2|196929.2|2
1727666580000|2024-09-30 03:23:00|197047.9|196922.9|197048.3|196923.3|197048.3|196923.3|197045.9|196920.9|3
1727666610000|2024-09-30 03:23:30|197052.7|196927.7|197053.5|196928.5|197053.5|196928.5|197052.7|196927.7|2
1727666620000|2024-09-30 03:23:40|197050.5|196925.5|197051.9|196926.9|197052.1|196927.1|197047.4|196922.4|6
1727666630000|2024-09-30 03:23:50|197047|196922|197045.9|196920.9|197047|196922|197045.9|196920.9|2
1727666640000|2024-09-30 03:24:00|197044.7|196919.7|197044.3|196919.3|197044.7|196919.7|197044.3|196919.3|2
1727666650000|2024-09-30 03:24:10|197041.1|196916.1|197044.3|196919.3|197044.3|196919.3|197041.1|196916.1|2
1727666660000|2024-09-30 03:24:20|197042.1|196917.1|197044.8|196919.8|197044.8|196919.8|197042.1|196917.1|2
1727666670000|2024-09-30 03:24:30|197043|196918|197046.2|196921.2|197046.2|196921.2|197043|196918|2
1727666680000|2024-09-30 03:24:40|197043|196918|197046.3|196921.3|197046.3|196921.3|197043|196918|2
1727666690000|2024-09-30 03:24:50|197044.9|196919.9|197044.9|196919.9|197044.9|196919.9|197042.2|196917.2|3
1727666700000|2024-09-30 03:25:00|197043.5|196918.5|197043.5|196918.5|197043.5|196918.5|197043.5|196918.5|1
1727666720000|2024-09-30 03:25:20|197042.7|196917.7|197042.7|196917.7|197042.7|196917.7|197042.7|196917.7|1
1727666730000|2024-09-30 03:25:30|197049.4|196924.4|197049.4|196924.4|197049.4|196924.4|197049.4|196924.4|1
1727666740000|2024-09-30 03:25:40|197041|196916|197041|196916|197041|196916|197041|196916|1
1727666750000|2024-09-30 03:25:50|197041.9|196916.9|197041.9|196916.9|197041.9|196916.9|197041.9|196916.9|1
1727666760000|2024-09-30 03:26:00|197038.2|196913.2|197024.9|196899.9|197038.2|196913.2|197020.8|196895.8|6
1727666770000|2024-09-30 03:26:10|197024.8|196899.8|197024.8|196899.8|197024.8|196899.8|197024.8|196899.8|1
1727666780000|2024-09-30 03:26:20|197022.5|196897.5|197006.5|196881.5|197022.5|196897.5|197003.6|196878.6|3
1727666790000|2024-09-30 03:26:30|197007.8|196882.8|197007.6|196882.6|197007.8|196882.8|197006.8|196881.8|3
1727666800000|2024-09-30 03:26:40|197005.1|196880.1|197007.4|196882.4|197007.4|196882.4|197005.1|196880.1|7
1727666810000|2024-09-30 03:26:50|197006.7|196881.7|197016.5|196891.5|197019.5|196894.5|197006.1|196881.1|12
1727666820000|2024-09-30 03:27:00|197017.5|196892.5|197018.8|196893.8|197021.9|196896.9|197016.6|196891.6|17
1727666830000|2024-09-30 03:27:10|197018.7|196893.7|197019.7|196894.7|197023.3|196898.3|197018.7|196893.7|10
1727666840000|2024-09-30 03:27:20|197023.6|196898.6|197013.1|196888.1|197023.6|196898.6|197011.5|196886.5|10
1727666850000|2024-09-30 03:27:30|197011.6|196886.6|197011.8|196886.8|197013.3|196888.3|197011.5|196886.5|5
1727666860000|2024-09-30 03:27:40|197013.5|196888.5|197011|196886|197013.6|196888.6|197010.8|196885.8|16
1727666870000|2024-09-30 03:27:50|197012.6|196887.6|197020.4|196895.4|197024.1|196899.1|197011|196886|11
1727666880000|2024-09-30 03:28:00|197024.7|196899.7|197024.7|196899.7|197024.7|196899.7|197024.7|196899.7|1
1727666890000|2024-09-30 03:28:10|197022|196897|197012.6|196887.6|197023.5|196898.5|197012.6|196887.6|17
1727666900000|2024-09-30 03:28:20|197011.6|196886.6|197006.8|196881.8|197013.3|196888.3|197006.8|196881.8|4
1727666910000|2024-09-30 03:28:30|197005.7|196880.7|197006.7|196881.7|197006.7|196881.7|197005.7|196880.7|2
1727666920000|2024-09-30 03:28:40|197007|196882|197008.6|196883.6|197008.6|196883.6|197005.8|196880.8|8
1727666930000|2024-09-30 03:28:50|197009.2|196884.2|197008.6|196883.6|197009.2|196884.2|197007.2|196882.2|6
1727666940000|2024-09-30 03:29:00|197022.2|196897.2|197000.2|196875.2|197022.2|196897.2|197000.1|196875.1|8
1727666950000|2024-09-30 03:29:10|197002.9|196877.9|197003|196878|197003|196878|196998.3|196873.3|10
1727666960000|2024-09-30 03:29:20|197002.3|196877.3|196998.3|196873.3|197002.9|196877.9|196998.3|196873.3|4
1727666970000|2024-09-30 03:29:30|197000.6|196875.6|196999.4|196874.4|197007.5|196882.5|196999.4|196874.4|9
1727666980000|2024-09-30 03:29:40|197007.7|196882.7|197004|196879|197008|196883|197000.2|196875.2|9
1727666990000|2024-09-30 03:29:50|197007.5|196882.5|197008.2|196883.2|197008.6|196883.6|197004.8|196879.8|11
1727667000000|2024-09-30 03:30:00|197004.3|196879.3|197003.6|196878.6|197008|196883|196998.3|196873.3|19
1727667010000|2024-09-30 03:30:10|197000.2|196875.2|197003.8|196878.8|197004.3|196879.3|197000.2|196875.2|6
1727667020000|2024-09-30 03:30:20|197000.4|196875.4|197002.2|196877.2|197004.5|196879.5|197000.3|196875.3|10
1727667030000|2024-09-30 03:30:30|196998.9|196873.9|197003.2|196878.2|197003.3|196878.3|196997.4|196872.4|8
1727667050000|2024-09-30 03:30:50|197006|196881|197006|196881|197006|196881|197006|196881|1
1727667060000|2024-09-30 03:31:00|197012.1|196887.1|197012.1|196887.1|197012.1|196887.1|197012.1|196887.1|1
1727667070000|2024-09-30 03:31:10|197011.4|196886.4|197010.5|196885.5|197011.6|196886.6|197008.8|196883.8|4
1727667080000|2024-09-30 03:31:20|197011.2|196886.2|197016.9|196891.9|197019.2|196894.2|197008.6|196883.6|7
1727667090000|2024-09-30 03:31:30|197016.4|196891.4|197016.9|196891.9|197016.9|196891.9|197016.4|196891.4|2
1727667100000|2024-09-30 03:31:40|197018.7|196893.7|197018.8|196893.8|197018.8|196893.8|197018.7|196893.7|2
1727667110000|2024-09-30 03:31:50|197019.3|196894.3|197019.5|196894.5|197019.5|196894.5|197016.4|196891.4|3
1727667130000|2024-09-30 03:32:10|197018.7|196893.7|197019.4|196894.4|197019.4|196894.4|197018.7|196893.7|2
1727667140000|2024-09-30 03:32:20|197018.6|196893.6|197017.4|196892.4|197018.6|196893.6|197017.4|196892.4|2
1727667150000|2024-09-30 03:32:30|197018.3|196893.3|197018.3|196893.3|197018.3|196893.3|197018.3|196893.3|1
1727667170000|2024-09-30 03:32:50|197017.5|196892.5|197017.5|196892.5|197017.5|196892.5|197017.5|196892.5|1
1727667200000|2024-09-30 03:33:20|197017.7|196892.7|197041.1|196916.1|197041.1|196916.1|197017.5|196892.5|5
1727667210000|2024-09-30 03:33:30|197048|196923|197041|196916|197050.8|196925.8|197041|196916|9
1727667220000|2024-09-30 03:33:40|197042|196917|197042|196917|197042|196917|197042|196917|1
1727667240000|2024-09-30 03:34:00|197044.4|196919.4|197043.2|196918.2|197044.4|196919.4|197040.5|196915.5|4
1727667250000|2024-09-30 03:34:10|197040.5|196915.5|197043.6|196918.6|197043.6|196918.6|197040.5|196915.5|2
1727667260000|2024-09-30 03:34:20|197040.9|196915.9|196986.9|196861.9|197045.9|196920.9|196984.7|196859.7|8
1727667270000|2024-09-30 03:34:30|196983.9|196858.9|196997.3|196872.3|196998|196873|196982.6|196857.6|8
1727667280000|2024-09-30 03:34:40|196995|196870|196997.3|196872.3|196997.3|196872.3|196995|196870|2
1727667290000|2024-09-30 03:34:50|196996.2|196871.2|196996.2|196871.2|196996.2|196871.2|196996.2|196871.2|1
1727667300000|2024-09-30 03:35:00|196994.1|196869.1|196996|196871|196996|196871|196993.6|196868.6|4
1727667310000|2024-09-30 03:35:10|196999|196874|196999|196874|196999|196874|196999|196874|1
1727667320000|2024-09-30 03:35:20|197007.9|196882.9|197033|196908|197033|196908|197007.9|196882.9|4
1727667330000|2024-09-30 03:35:30|197033.7|196908.7|197043.4|196918.4|197046.9|196921.9|197032.8|196907.8|10
1727667340000|2024-09-30 03:35:40|197046.7|196921.7|197046.6|196921.6|197048.4|196923.4|197043.4|196918.4|11
1727667350000|2024-09-30 03:35:50|197045.9|196920.9|197044|196919|197050.3|196925.3|197042.7|196917.7|10
1727667360000|2024-09-30 03:36:00|197044.9|196919.9|197046.8|196921.8|197048.1|196923.1|197044.9|196919.9|6
1727667370000|2024-09-30 03:36:10|197047.1|196922.1|197047.2|196922.2|197047.6|196922.6|197046.5|196921.5|9
1727667380000|2024-09-30 03:36:20|197047.3|196922.3|197047.2|196922.2|197047.4|196922.4|197044.7|196919.7|13
1727667390000|2024-09-30 03:36:30|197047|196922|197047.5|196922.5|197047.8|196922.8|197047|196922|9
1727667400000|2024-09-30 03:36:40|197047.7|196922.7|197047.6|196922.6|197047.7|196922.7|197047.1|196922.1|11
1727667410000|2024-09-30 03:36:50|197047.5|196922.5|197050.1|196925.1|197050.1|196925.1|197047.2|196922.2|10
1727667420000|2024-09-30 03:37:00|197049.3|196924.3|197047.3|196922.3|197049.7|196924.7|197047.3|196922.3|9
1727667430000|2024-09-30 03:37:10|197048|196923|197047.8|196922.8|197049.1|196924.1|197047.8|196922.8|7
1727667440000|2024-09-30 03:37:20|197048.8|196923.8|197048.3|196923.3|197049.1|196924.1|197048.2|196923.2|8
1727667450000|2024-09-30 03:37:30|197048.5|196923.5|197040.9|196915.9|197051.2|196926.2|197040.8|196915.8|5
1727667460000|2024-09-30 03:37:40|197041.9|196916.9|197045.1|196920.1|197045.1|196920.1|197040.9|196915.9|15
1727667470000|2024-09-30 03:37:50|197042.7|196917.7|197044.7|196919.7|197044.7|196919.7|197042.1|196917.1|14
1727667480000|2024-09-30 03:38:00|197042.4|196917.4|197041.8|196916.8|197044.3|196919.3|197041.6|196916.6|6
1727667490000|2024-09-30 03:38:10|197042.2|196917.2|197038.5|196913.5|197042.2|196917.2|197038.5|196913.5|6
1727667500000|2024-09-30 03:38:20|197039.7|196914.7|197037.5|196912.5|197039.7|196914.7|197037.5|196912.5|4
1727667510000|2024-09-30 03:38:30|197040|196915|197038.4|196913.4|197040|196915|197036.9|196911.9|7
1727667520000|2024-09-30 03:38:40|197036.9|196911.9|197039.6|196914.6|197039.6|196914.6|197036.9|196911.9|5
1727667530000|2024-09-30 03:38:50|197040|196915|197040|196915|197040|196915|197040|196915|1
1727667540000|2024-09-30 03:39:00|197041.3|196916.3|197041.3|196916.3|197041.3|196916.3|197041.3|196916.3|1
1727667560000|2024-09-30 03:39:20|197042.2|196917.2|197040.5|196915.5|197042.2|196917.2|197040.5|196915.5|2
1727667570000|2024-09-30 03:39:30|197040|196915|197039.6|196914.6|197040|196915|197035.8|196910.8|5
1727667580000|2024-09-30 03:39:40|197040.1|196915.1|197039.8|196914.8|197040.3|196915.3|197036.3|196911.3|4
1727667590000|2024-09-30 03:39:50|197040.5|196915.5|197040.5|196915.5|197040.5|196915.5|197040.5|196915.5|1
1727667600000|2024-09-30 03:40:00|197041.6|196916.6|197041|196916|197041.6|196916.6|197041|196916|2
1727667610000|2024-09-30 03:40:10|197043|196918|197045.1|196920.1|197045.1|196920.1|197043|196918|3
1727667620000|2024-09-30 03:40:20|197043.3|196918.3|197040.3|196915.3|197043.3|196918.3|197037.1|196912.1|9
1727667630000|2024-09-30 03:40:30|197040.1|196915.1|197039|196914|197040.1|196915.1|197039|196914|2
1727667640000|2024-09-30 03:40:40|197035.5|196910.5|197038.8|196913.8|197039.7|196914.7|197035|196910|7
1727667650000|2024-09-30 03:40:50|197035|196910|197039.2|196914.2|197039.2|196914.2|197034.9|196909.9|8
1727667660000|2024-09-30 03:41:00|197035.2|196910.2|197039.5|196914.5|197039.5|196914.5|197035.2|196910.2|2
1727667680000|2024-09-30 03:41:20|197041.9|196916.9|197042.6|196917.6|197042.6|196917.6|197039.3|196914.3|7
1727667690000|2024-09-30 03:41:30|197039.6|196914.6|197042.5|196917.5|197042.5|196917.5|197039.6|196914.6|4
1727667700000|2024-09-30 03:41:40|197042.9|196917.9|197048.9|196923.9|197051.2|196926.2|197042.9|196917.9|6
1727667720000|2024-09-30 03:42:00|197048.8|196923.8|197048.7|196923.7|197048.8|196923.8|197048.7|196923.7|2
1727667730000|2024-09-30 03:42:10|197048.6|196923.6|197046.8|196921.8|197049.5|196924.5|197046.3|196921.3|9
1727667740000|2024-09-30 03:42:20|197046.6|196921.6|197047.3|196922.3|197048.8|196923.8|197046.6|196921.6|3
1727667750000|2024-09-30 03:42:30|197046|196921|197046.6|196921.6|197049.6|196924.6|197045.2|196920.2|16
1727667760000|2024-09-30 03:42:40|197049.2|196924.2|197049|196924|197050.3|196925.3|197045.7|196920.7|17
1727667770000|2024-09-30 03:42:50|197049.7|196924.7|197048.8|196923.8|197050|196925|197045.7|196920.7|15
1727667780000|2024-09-30 03:43:00|197049.8|196924.8|197049.3|196924.3|197049.8|196924.8|197046.7|196921.7|4
1727667790000|2024-09-30 03:43:10|197050|196925|197042.7|196917.7|197050|196925|197041|196916|10
1727667800000|2024-09-30 03:43:20|197045.3|196920.3|197042.7|196917.7|197045.3|196920.3|197042.7|196917.7|11
1727667810000|2024-09-30 03:43:30|197044.9|196919.9|197043.1|196918.1|197045.5|196920.5|197042.9|196917.9|10
1727667820000|2024-09-30 03:43:40|197038.1|196913.1|197045.8|196920.8|197045.8|196920.8|197037.2|196912.2|10
1727667830000|2024-09-30 03:43:50|197044.1|196919.1|197044.1|196919.1|197044.5|196919.5|197041.2|196916.2|8
1727667840000|2024-09-30 03:44:00|197045.6|196920.6|197046.2|196921.2|197048.6|196923.6|197044.9|196919.9|20
1727667850000|2024-09-30 03:44:10|197046|196921|197037.7|196912.7|197046.6|196921.6|197033.2|196908.2|12
1727667860000|2024-09-30 03:44:20|197037.6|196912.6|197037.8|196912.8|197038.4|196913.4|197034.2|196909.2|8
1727667870000|2024-09-30 03:44:30|197038|196913|197038|196913|197038|196913|197038|196913|1
1727667880000|2024-09-30 03:44:40|197035.3|196910.3|197034|196909|197038.1|196913.1|197034|196909|3
1727667890000|2024-09-30 03:44:50|197033.8|196908.8|197033.2|196908.2|197033.8|196908.8|197027.6|196902.6|8
1727667900000|2024-09-30 03:45:00|197038.5|196913.5|197037.2|196912.2|197038.5|196913.5|197034.9|196909.9|4
1727667930000|2024-09-30 03:45:30|197037.3|196912.3|197008|196883|197037.3|196912.3|197006.9|196881.9|4
1727667940000|2024-09-30 03:45:40|197011.1|196886.1|197011|196886|197011.1|196886.1|197007.8|196882.8|3
1727667960000|2024-09-30 03:46:00|197008.1|196883.1|197010.3|196885.3|197010.3|196885.3|197007.5|196882.5|3
1727667970000|2024-09-30 03:46:10|197007.3|196882.3|197007.4|196882.4|197007.5|196882.5|197002.9|196877.9|5
1727667990000|2024-09-30 03:46:30|197007.3|196882.3|196997|196872|197007.3|196882.3|196995.2|196870.2|6
1727668000000|2024-09-30 03:46:40|196997.3|196872.3|196995.2|196870.2|196997.3|196872.3|196992.6|196867.6|9
1727668010000|2024-09-30 03:46:50|196992.4|196867.4|196995.8|196870.8|196995.8|196870.8|196992.4|196867.4|2
1727668020000|2024-09-30 03:47:00|196995.6|196870.6|196995.6|196870.6|196995.6|196870.6|196995.6|196870.6|1
1727668030000|2024-09-30 03:47:10|196993.7|196868.7|196993.7|196868.7|196993.7|196868.7|196993.7|196868.7|1
1727668040000|2024-09-30 03:47:20|196981.5|196856.5|196981.5|196856.5|196981.5|196856.5|196981.5|196856.5|1
1727668060000|2024-09-30 03:47:40|196993.9|196868.9|196993.9|196868.9|196993.9|196868.9|196993.9|196868.9|1
1727668080000|2024-09-30 03:48:00|196997.8|196872.8|196997.8|196872.8|196997.8|196872.8|196997.8|196872.8|1
1727668090000|2024-09-30 03:48:10|196998.3|196873.3|196997|196872|196998.3|196873.3|196994.3|196869.3|7
1727668100000|2024-09-30 03:48:20|196997.2|196872.2|196995.4|196870.4|196997.2|196872.2|196995.4|196870.4|2
1727668110000|2024-09-30 03:48:30|196994.5|196869.5|196997.5|196872.5|197000|196875|196994.5|196869.5|4
1727668120000|2024-09-30 03:48:40|196997.7|196872.7|196997.5|196872.5|196997.7|196872.7|196997.5|196872.5|4
1727668130000|2024-09-30 03:48:50|196997.7|196872.7|196996.5|196871.5|196997.7|196872.7|196995.3|196870.3|5
1727668140000|2024-09-30 03:49:00|196996.3|196871.3|196996.3|196871.3|197000.2|196875.2|196996.3|196871.3|3
1727668150000|2024-09-30 03:49:10|196996.5|196871.5|196996.5|196871.5|196996.8|196871.8|196993.7|196868.7|5
1727668160000|2024-09-30 03:49:20|196996.8|196871.8|196997.1|196872.1|197001.7|196876.7|196993.9|196868.9|20
1727668170000|2024-09-30 03:49:30|196993.9|196868.9|196998.4|196873.4|196998.4|196873.4|196992.7|196867.7|12
1727668180000|2024-09-30 03:49:40|196999.1|196874.1|196993.3|196868.3|196999.1|196874.1|196993.3|196868.3|17
1727668190000|2024-09-30 03:49:50|196996.3|196871.3|197000|196875|197000.8|196875.8|196996.3|196871.3|7
1727668200000|2024-09-30 03:50:00|196996.4|196871.4|197000.2|196875.2|197000.2|196875.2|196996.4|196871.4|2
1727668220000|2024-09-30 03:50:20|196994|196869|196997.6|196872.6|196997.6|196872.6|196994|196869|2
1727668240000|2024-09-30 03:50:40|196993.9|196868.9|196998.7|196873.7|196998.7|196873.7|196993.9|196868.9|4
1727668250000|2024-09-30 03:50:50|196999.5|196874.5|196998.9|196873.9|196999.5|196874.5|196998.9|196873.9|2
1727668260000|2024-09-30 03:51:00|196999.3|196874.3|196999.3|196874.3|196999.3|196874.3|196999.3|196874.3|1
1727668270000|2024-09-30 03:51:10|197000.5|196875.5|197000.5|196875.5|197000.5|196875.5|197000.5|196875.5|1
1727668290000|2024-09-30 03:51:30|197000.9|196875.9|197000.9|196875.9|197000.9|196875.9|197000.9|196875.9|1
1727668300000|2024-09-30 03:51:40|196996.6|196871.6|196994.6|196869.6|197000.1|196875.1|196994.6|196869.6|3
1727668310000|2024-09-30 03:51:50|196995.1|196870.1|196991.4|196866.4|196999.2|196874.2|196991.4|196866.4|3
1727668320000|2024-09-30 03:52:00|196991.2|196866.2|197011.9|196886.9|197013.2|196888.2|196991.2|196866.2|5
1727668340000|2024-09-30 03:52:20|197008|196883|197011.5|196886.5|197011.7|196886.7|197008|196883|5
1727668360000|2024-09-30 03:52:40|197010.8|196885.8|197011.5|196886.5|197011.5|196886.5|197010.8|196885.8|2
1727668380000|2024-09-30 03:53:00|197008.4|196883.4|197011.8|196886.8|197011.8|196886.8|197004.7|196879.7|6
1727668390000|2024-09-30 03:53:10|197009|196884|197011.7|196886.7|197011.7|196886.7|197009|196884|2
1727668400000|2024-09-30 03:53:20|197008.8|196883.8|197000.6|196875.6|197008.8|196883.8|196997.3|196872.3|18
1727668410000|2024-09-30 03:53:30|197001|196876|197000.3|196875.3|197002.1|196877.1|196996.6|196871.6|18
1727668420000|2024-09-30 03:53:40|197000|196875|197000|196875|197000|196875|197000|196875|1
1727668430000|2024-09-30 03:53:50|196995.9|196870.9|197000|196875|197000.3|196875.3|196995.9|196870.9|4
1727668440000|2024-09-30 03:54:00|196996.2|196871.2|196997.2|196872.2|196999.6|196874.6|196993.7|196868.7|19
1727668450000|2024-09-30 03:54:10|196997.7|196872.7|196994.2|196869.2|196999.1|196874.1|196993.8|196868.8|17
1727668460000|2024-09-30 03:54:20|196993.7|196868.7|196998.4|196873.4|197001|196876|196993.7|196868.7|12
1727668470000|2024-09-30 03:54:30|196998.7|196873.7|197000.6|196875.6|197000.7|196875.7|196996.5|196871.5|15
1727668480000|2024-09-30 03:54:40|197000.3|196875.3|196998.4|196873.4|197000.6|196875.6|196994.3|196869.3|15
1727668490000|2024-09-30 03:54:50|196996.3|196871.3|196998.9|196873.9|196998.9|196873.9|196996.1|196871.1|12
1727668500000|2024-09-30 03:55:00|196999.2|196874.2|196998.8|196873.8|196999.7|196874.7|196996.5|196871.5|10
1727668510000|2024-09-30 03:55:10|196996.6|196871.6|196999.2|196874.2|196999.2|196874.2|196996.6|196871.6|2
1727668520000|2024-09-30 03:55:20|196996.5|196871.5|196999.2|196874.2|196999.2|196874.2|196996.5|196871.5|8
1727668530000|2024-09-30 03:55:30|196996.5|196871.5|196994.5|196869.5|196999.2|196874.2|196990.3|196865.3|8
1727668540000|2024-09-30 03:55:40|196990.1|196865.1|196995.5|196870.5|196997|196872|196987.3|196862.3|12
1727668550000|2024-09-30 03:55:50|196991.6|196866.6|196993.3|196868.3|196996.7|196871.7|196989.3|196864.3|20
1727668560000|2024-09-30 03:56:00|196995.6|196870.6|196997.4|196872.4|196997.7|196872.7|196992.9|196867.9|6
1727668570000|2024-09-30 03:56:10|196993.4|196868.4|196995.2|196870.2|196997.3|196872.3|196992.6|196867.6|12
1727668580000|2024-09-30 03:56:20|196992.6|196867.6|196995.7|196870.7|196996.9|196871.9|196992.1|196867.1|13
1727668590000|2024-09-30 03:56:30|196992.5|196867.5|196996.3|196871.3|196997.7|196872.7|196992.1|196867.1|6
1727668600000|2024-09-30 03:56:40|196993.7|196868.7|196996.3|196871.3|196998.7|196873.7|196993.7|196868.7|10
1727668610000|2024-09-30 03:56:50|196996.9|196871.9|196997.3|196872.3|196997.3|196872.3|196990.5|196865.5|16
1727668620000|2024-09-30 03:57:00|196996.6|196871.6|196992.1|196867.1|196997.3|196872.3|196989.8|196864.8|20
1727668630000|2024-09-30 03:57:10|196994.9|196869.9|196995.5|196870.5|196995.9|196870.9|196989.4|196864.4|25
1727668640000|2024-09-30 03:57:20|196994.7|196869.7|196990.6|196865.6|196996.4|196871.4|196987.9|196862.9|12
1727668650000|2024-09-30 03:57:30|196987.9|196862.9|196962.9|196837.9|196990.2|196865.2|196958.4|196833.4|12
1727668660000|2024-09-30 03:57:40|196965.8|196840.8|196967.1|196842.1|196971.1|196846.1|196961.5|196836.5|17
1727668670000|2024-09-30 03:57:50|196970.8|196845.8|196971|196846|196971.6|196846.6|196962.1|196837.1|13
1727668680000|2024-09-30 03:58:00|196968.4|196843.4|196957.3|196832.3|196968.4|196843.4|196955|196830|10
1727668690000|2024-09-30 03:58:10|196958.4|196833.4|196958.4|196833.4|196958.4|196833.4|196957.3|196832.3|9
1727668700000|2024-09-30 03:58:20|196957.6|196832.6|196958.5|196833.5|196959.2|196834.2|196957.6|196832.6|9
1727668710000|2024-09-30 03:58:30|196955.9|196830.9|196955.9|196830.9|196955.9|196830.9|196953.7|196828.7|3
1727668720000|2024-09-30 03:58:40|196953.6|196828.6|196953.6|196828.6|196953.6|196828.6|196953.6|196828.6|1
1727668730000|2024-09-30 03:58:50|196953.5|196828.5|196955|196830|196955|196830|196953.5|196828.5|2
1727668760000|2024-09-30 03:59:20|196955.7|196830.7|196955.7|196830.7|196955.7|196830.7|196955.7|196830.7|1
1727668770000|2024-09-30 03:59:30|196955.8|196830.8|196955.8|196830.8|196955.8|196830.8|196955.8|196830.8|1
1727668790000|2024-09-30 03:59:50|196956.5|196831.5|196956|196831|196956.5|196831.5|196956|196831|2
1727668800000|2024-09-30 04:00:00|196955.6|196830.6|196955.6|196830.6|196956.2|196831.2|196953.9|196828.9|11
1727668810000|2024-09-30 04:00:10|196955.8|196830.8|196952.3|196827.3|196955.8|196830.8|196950.7|196825.7|6
1727668820000|2024-09-30 04:00:20|196950.9|196825.9|196954.8|196829.8|196955.4|196830.4|196950.9|196825.9|4
1727668830000|2024-09-30 04:00:30|196955|196830|196954.9|196829.9|196955|196830|196954.9|196829.9|2
1727668840000|2024-09-30 04:00:40|196953.3|196828.3|196949.9|196824.9|196953.3|196828.3|196948.8|196823.8|7
1727668850000|2024-09-30 04:00:50|196950.2|196825.2|196950.5|196825.5|196950.5|196825.5|196949.2|196824.2|4
1727668870000|2024-09-30 04:01:10|196950.8|196825.8|196950.2|196825.2|196950.8|196825.8|196947.7|196822.7|5
1727668880000|2024-09-30 04:01:20|196947.7|196822.7|196949.7|196824.7|196950.2|196825.2|196947.1|196822.1|14
1727668890000|2024-09-30 04:01:30|196949.4|196824.4|196951.1|196826.1|196952.6|196827.6|196948.2|196823.2|17
1727668900000|2024-09-30 04:01:40|196951.7|196826.7|196930.9|196805.9|196951.7|196826.7|196930.9|196805.9|13
1727668910000|2024-09-30 04:01:50|196930.4|196805.4|196917.9|196792.9|196930.4|196805.4|196917.4|196792.4|5
1727668920000|2024-09-30 04:02:00|196917.6|196792.6|196918|196793|196918|196793|196917.6|196792.6|2
1727668930000|2024-09-30 04:02:10|196917.5|196792.5|196918|196793|196918|196793|196917.5|196792.5|2
1727668940000|2024-09-30 04:02:20|196914.8|196789.8|196914.6|196789.6|196915.2|196790.2|196906.7|196781.7|10
1727668950000|2024-09-30 04:02:30|196915.2|196790.2|196914.8|196789.8|196915.4|196790.4|196914.1|196789.1|11
1727668960000|2024-09-30 04:02:40|196915.1|196790.1|196915.2|196790.2|196915.5|196790.5|196914.8|196789.8|11
1727668970000|2024-09-30 04:02:50|196914.8|196789.8|196913.9|196788.9|196915.2|196790.2|196913.2|196788.2|11
1727668980000|2024-09-30 04:03:00|196903.4|196778.4|196912.5|196787.5|196914.7|196789.7|196903.4|196778.4|6
1727668990000|2024-09-30 04:03:10|196914.7|196789.7|196915.2|196790.2|196918.1|196793.1|196912.2|196787.2|15
1727669000000|2024-09-30 04:03:20|196916.4|196791.4|196917.9|196792.9|196917.9|196792.9|196915.8|196790.8|5
1727669010000|2024-09-30 04:03:30|196915.6|196790.6|196918.7|196793.7|196919.1|196794.1|196915.1|196790.1|10
1727669020000|2024-09-30 04:03:40|196918|196793|196913.2|196788.2|196918.1|196793.1|196913.2|196788.2|10
1727669030000|2024-09-30 04:03:50|196915.6|196790.6|196916.8|196791.8|196916.8|196791.8|196913.3|196788.3|10
1727669050000|2024-09-30 04:04:10|196917.2|196792.2|196913.3|196788.3|196917.4|196792.4|196913.3|196788.3|10
1727669060000|2024-09-30 04:04:20|196916|196791|196914.5|196789.5|196916.9|196791.9|196912.9|196787.9|5
1727669070000|2024-09-30 04:04:30|196916.4|196791.4|196916.5|196791.5|196916.5|196791.5|196916.4|196791.4|2
1727669080000|2024-09-30 04:04:40|196916.8|196791.8|196916.3|196791.3|196917.1|196792.1|196914.3|196789.3|11
1727669090000|2024-09-30 04:04:50|196914.3|196789.3|196914.9|196789.9|196916.6|196791.6|196914.3|196789.3|14
1727669100000|2024-09-30 04:05:00|196915.4|196790.4|196916.8|196791.8|196918.9|196793.9|196914.4|196789.4|13
1727669110000|2024-09-30 04:05:10|196914.4|196789.4|196916.9|196791.9|196916.9|196791.9|196914.4|196789.4|10
1727669120000|2024-09-30 04:05:20|196918.3|196793.3|196917|196792|196918.3|196793.3|196915.2|196790.2|12
1727669130000|2024-09-30 04:05:30|196915.7|196790.7|196915.5|196790.5|196915.7|196790.7|196913.3|196788.3|4
1727669140000|2024-09-30 04:05:40|196913.6|196788.6|196915.5|196790.5|196915.5|196790.5|196913.5|196788.5|6
1727669150000|2024-09-30 04:05:50|196913.6|196788.6|196915.4|196790.4|196915.5|196790.5|196913.6|196788.6|8
1727669160000|2024-09-30 04:06:00|196913.5|196788.5|196912.8|196787.8|196915.4|196790.4|196912.8|196787.8|7
1727669180000|2024-09-30 04:06:20|196910.1|196785.1|196913.5|196788.5|196913.5|196788.5|196910.1|196785.1|4
1727669190000|2024-09-30 04:06:30|196910.4|196785.4|196913|196788|196914.3|196789.3|196910.3|196785.3|14
1727669200000|2024-09-30 04:06:40|196909.9|196784.9|196910.2|196785.2|196914.1|196789.1|196909.9|196784.9|7
1727669210000|2024-09-30 04:06:50|196911.1|196786.1|196913.4|196788.4|196913.4|196788.4|196910.8|196785.8|4
1727669220000|2024-09-30 04:07:00|196910.9|196785.9|196913.2|196788.2|196914.1|196789.1|196909.9|196784.9|14
1727669230000|2024-09-30 04:07:10|196909.9|196784.9|196915.4|196790.4|196915.6|196790.6|196909.9|196784.9|6
1727669240000|2024-09-30 04:07:20|196913.6|196788.6|196915.1|196790.1|196915.1|196790.1|196913.6|196788.6|2
1727669250000|2024-09-30 04:07:30|196913.6|196788.6|196915.1|196790.1|196916|196791|196912.8|196787.8|12
1727669260000|2024-09-30 04:07:40|196913.8|196788.8|196910|196785|196913.8|196788.8|196909.4|196784.4|4
1727669270000|2024-09-30 04:07:50|196912.1|196787.1|196912.1|196787.1|196912.1|196787.1|196912.1|196787.1|1
1727669290000|2024-09-30 04:08:10|196911.9|196786.9|196911.9|196786.9|196911.9|196786.9|196911.9|196786.9|1
1727669300000|2024-09-30 04:08:20|196913.9|196788.9|196912.8|196787.8|196913.9|196788.9|196908.8|196783.8|6
1727669310000|2024-09-30 04:08:30|196910.5|196785.5|196912.8|196787.8|196912.8|196787.8|196910.5|196785.5|2
1727669320000|2024-09-30 04:08:40|196910.6|196785.6|196912.4|196787.4|196912.8|196787.8|196909.9|196784.9|9
1727669330000|2024-09-30 04:08:50|196911.3|196786.3|196911.3|196786.3|196911.3|196786.3|196911.3|196786.3|1
1727669340000|2024-09-30 04:09:00|196909.1|196784.1|196909.1|196784.1|196909.1|196784.1|196909.1|196784.1|1
1727669350000|2024-09-30 04:09:10|196912|196787|196912|196787|196912|196787|196909.4|196784.4|5
1727669360000|2024-09-30 04:09:20|196908.4|196783.4|196911.2|196786.2|196911.2|196786.2|196908.3|196783.3|4
1727669370000|2024-09-30 04:09:30|196908.3|196783.3|196908.3|196783.3|196912.1|196787.1|196908.3|196783.3|8
1727669380000|2024-09-30 04:09:40|196911.2|196786.2|196911|196786|196911.2|196786.2|196908.3|196783.3|3
1727669390000|2024-09-30 04:09:50|196908.3|196783.3|196912.5|196787.5|196913.4|196788.4|196907.8|196782.8|7
1727669400000|2024-09-30 04:10:00|196907.1|196782.1|196905.3|196780.3|196907.1|196782.1|196904.3|196779.3|4
1727669410000|2024-09-30 04:10:10|196902.2|196777.2|196906.1|196781.1|196906.1|196781.1|196902.2|196777.2|2
1727669420000|2024-09-30 04:10:20|196905.1|196780.1|196904.5|196779.5|196906|196781|196902.2|196777.2|9
1727669430000|2024-09-30 04:10:30|196901.4|196776.4|196904.3|196779.3|196905.4|196780.4|196901.4|196776.4|3
1727669440000|2024-09-30 04:10:40|196905.1|196780.1|196902.9|196777.9|196906.2|196781.2|196900.7|196775.7|8
1727669450000|2024-09-30 04:10:50|196902|196777|196907.6|196782.6|196907.8|196782.8|196899.6|196774.6|12
1727669460000|2024-09-30 04:11:00|196905.3|196780.3|196906.8|196781.8|196907.4|196782.4|196905.3|196780.3|3
1727669470000|2024-09-30 04:11:10|196904.2|196779.2|196905.2|196780.2|196906.9|196781.9|196904.2|196779.2|6
1727669480000|2024-09-30 04:11:20|196905.4|196780.4|196904.9|196779.9|196905.4|196780.4|196904.9|196779.9|2
1727669490000|2024-09-30 04:11:30|196902.7|196777.7|196904.7|196779.7|196904.8|196779.8|196902.7|196777.7|6
1727669500000|2024-09-30 04:11:40|196902.8|196777.8|196902|196777|196904.4|196779.4|196899.2|196774.2|6
1727669510000|2024-09-30 04:11:50|196904.2|196779.2|196904.8|196779.8|196907.3|196782.3|196901.7|196776.7|6
1727669520000|2024-09-30 04:12:00|196903.8|196778.8|196904.3|196779.3|196905.6|196780.6|196902.8|196777.8|8
1727669530000|2024-09-30 04:12:10|196907.5|196782.5|196909.4|196784.4|196909.4|196784.4|196904.8|196779.8|9
1727669540000|2024-09-30 04:12:20|196906.7|196781.7|196905|196780|196906.7|196781.7|196905|196780|2
1727669550000|2024-09-30 04:12:30|196901.2|196776.2|196904.5|196779.5|196904.5|196779.5|196901.2|196776.2|2
1727669570000|2024-09-30 04:12:50|196901.8|196776.8|196901.8|196776.8|196904.5|196779.5|196901.8|196776.8|7
1727669580000|2024-09-30 04:13:00|196904.9|196779.9|196905.8|196780.8|196905.8|196780.8|196901.8|196776.8|10
1727669590000|2024-09-30 04:13:10|196905.5|196780.5|196906.4|196781.4|196906.4|196781.4|196902.8|196777.8|7
1727669600000|2024-09-30 04:13:20|196902.3|196777.3|196905.1|196780.1|196905.1|196780.1|196902.3|196777.3|2
1727669610000|2024-09-30 04:13:30|196904.9|196779.9|196907.6|196782.6|196907.6|196782.6|196904.9|196779.9|2
1727669620000|2024-09-30 04:13:40|196907.8|196782.8|196907.8|196782.8|196907.8|196782.8|196907.8|196782.8|1
1727669630000|2024-09-30 04:13:50|196899.6|196774.6|196899.2|196774.2|196899.6|196774.6|196899.2|196774.2|2
1727669640000|2024-09-30 04:14:00|196901.3|196776.3|196901.3|196776.3|196901.3|196776.3|196901.3|196776.3|1
1727669650000|2024-09-30 04:14:10|196900.9|196775.9|196908.1|196783.1|196908.1|196783.1|196900.9|196775.9|2
1727669660000|2024-09-30 04:14:20|196904.9|196779.9|196908.7|196783.7|196908.7|196783.7|196904.9|196779.9|5
1727669670000|2024-09-30 04:14:30|196906.2|196781.2|196906.2|196781.2|196906.2|196781.2|196906.2|196781.2|1
1727669680000|2024-09-30 04:14:40|196903.6|196778.6|196903.6|196778.6|196903.6|196778.6|196903.6|196778.6|1
1727669690000|2024-09-30 04:14:50|196909.8|196784.8|196903.8|196778.8|196909.8|196784.8|196903.8|196778.8|2
1727669700000|2024-09-30 04:15:00|196904|196779|196904|196779|196904|196779|196904|196779|1
1727669710000|2024-09-30 04:15:10|196904.2|196779.2|196904.2|196779.2|196904.2|196779.2|196904.2|196779.2|1
1727669720000|2024-09-30 04:15:20|196884.4|196759.4|196886.6|196761.6|196886.6|196761.6|196884.4|196759.4|2
1727669730000|2024-09-30 04:15:30|196886.7|196761.7|196904.9|196779.9|196904.9|196779.9|196886.7|196761.7|4
1727669740000|2024-09-30 04:15:40|196904.7|196779.7|196904.7|196779.7|196904.7|196779.7|196904.7|196779.7|1
1727669760000|2024-09-30 04:16:00|196904|196779|196881.5|196756.5|196904.9|196779.9|196879.3|196754.3|5
1727669770000|2024-09-30 04:16:10|196879.4|196754.4|196896.8|196771.8|196906.8|196781.8|196879.3|196754.3|6
1727669780000|2024-09-30 04:16:20|196895.3|196770.3|196894.2|196769.2|196896.8|196771.8|196894.2|196769.2|6
1727669790000|2024-09-30 04:16:30|196894.6|196769.6|196904.3|196779.3|196904.3|196779.3|196894.6|196769.6|6
1727669800000|2024-09-30 04:16:40|196903.5|196778.5|196904.3|196779.3|196904.3|196779.3|196903.5|196778.5|2
1727669810000|2024-09-30 04:16:50|196901.9|196776.9|196901.9|196776.9|196901.9|196776.9|196900.9|196775.9|3
1727669830000|2024-09-30 04:17:10|196878.9|196753.9|196878.9|196753.9|196878.9|196753.9|196878.9|196753.9|1
1727669840000|2024-09-30 04:17:20|196901.7|196776.7|196901.7|196776.7|196901.7|196776.7|196901.7|196776.7|1
1727669850000|2024-09-30 04:17:30|196901.6|196776.6|196901.6|196776.6|196901.6|196776.6|196901.6|196776.6|1
1727669860000|2024-09-30 04:17:40|196892.1|196767.1|196871.5|196746.5|196892.1|196767.1|196870.3|196745.3|6
1727669870000|2024-09-30 04:17:50|196869.7|196744.7|196869.7|196744.7|196869.7|196744.7|196869.7|196744.7|1
1727669890000|2024-09-30 04:18:10|196868.7|196743.7|196868.7|196743.7|196868.7|196743.7|196868.7|196743.7|1
1727669900000|2024-09-30 04:18:20|196848.4|196723.4|196848.4|196723.4|196848.4|196723.4|196848.4|196723.4|1
1727669920000|2024-09-30 04:18:40|196867|196742|196867|196742|196867|196742|196867|196742|1
1727669930000|2024-09-30 04:18:50|196863.6|196738.6|196866.8|196741.8|196866.8|196741.8|196863.6|196738.6|2
1727669940000|2024-09-30 04:19:00|196863.4|196738.4|196867.3|196742.3|196867.3|196742.3|196863.4|196738.4|2
1727669970000|2024-09-30 04:19:30|196848.4|196723.4|196848.4|196723.4|196848.4|196723.4|196848.4|196723.4|1
1727669990000|2024-09-30 04:19:50|196848.5|196723.5|196866.7|196741.7|196866.7|196741.7|196848.5|196723.5|3
1727670030000|2024-09-30 04:20:30|196853.2|196728.2|196853.2|196728.2|196853.2|196728.2|196853.2|196728.2|1
1727670040000|2024-09-30 04:20:40|196853.3|196728.3|196853.3|196728.3|196853.3|196728.3|196853.3|196728.3|1
1727670050000|2024-09-30 04:20:50|196850.9|196725.9|196871.1|196746.1|196871.1|196746.1|196850.9|196725.9|3
1727670070000|2024-09-30 04:21:10|196871.7|196746.7|196868.5|196743.5|196871.7|196746.7|196867.9|196742.9|4
1727670080000|2024-09-30 04:21:20|196837.3|196712.3|196839.4|196714.4|196839.6|196714.6|196837.2|196712.2|4
1727670090000|2024-09-30 04:21:30|196836.8|196711.8|196836.6|196711.6|196838.9|196713.9|196836.6|196711.6|8
1727670100000|2024-09-30 04:21:40|196838.6|196713.6|196863.7|196738.7|196863.7|196738.7|196836.4|196711.4|8
1727670110000|2024-09-30 04:21:50|196863.6|196738.6|196863.7|196738.7|196863.7|196738.7|196863.6|196738.6|4
1727670120000|2024-09-30 04:22:00|196863.6|196738.6|196863.6|196738.6|196863.6|196738.6|196863.6|196738.6|1
1727670140000|2024-09-30 04:22:20|196839.9|196714.9|196838.2|196713.2|196839.9|196714.9|196838.2|196713.2|2
1727670150000|2024-09-30 04:22:30|196857.2|196732.2|196872|196747|196872.5|196747.5|196857.2|196732.2|5
1727670160000|2024-09-30 04:22:40|196870.7|196745.7|196870.7|196745.7|196870.7|196745.7|196870.7|196745.7|1
1727670170000|2024-09-30 04:22:50|196871.7|196746.7|196871.7|196746.7|196871.7|196746.7|196871.7|196746.7|1
1727670180000|2024-09-30 04:23:00|196871.9|196746.9|196871.9|196746.9|196871.9|196746.9|196871.9|196746.9|1
1727670200000|2024-09-30 04:23:20|196858.4|196733.4|196858.4|196733.4|196858.4|196733.4|196858.4|196733.4|1
1727670210000|2024-09-30 04:23:30|196858.5|196733.5|196858.5|196733.5|196858.5|196733.5|196858.5|196733.5|1
1727670220000|2024-09-30 04:23:40|196864.9|196739.9|196874|196749|196874|196749|196864.9|196739.9|2
1727670260000|2024-09-30 04:24:20|196864.9|196739.9|196865|196740|196865|196740|196864.9|196739.9|2
1727670280000|2024-09-30 04:24:40|196874|196749|196874|196749|196874|196749|196874|196749|1
1727670310000|2024-09-30 04:25:10|196865|196740|196865|196740|196865|196740|196865|196740|1
1727670320000|2024-09-30 04:25:20|196865.1|196740.1|196865.1|196740.1|196865.1|196740.1|196865.1|196740.1|1
1727670330000|2024-09-30 04:25:30|196872.6|196747.6|196875.8|196750.8|196875.8|196750.8|196872.6|196747.6|2
1727670360000|2024-09-30 04:26:00|196874.3|196749.3|196874.3|196749.3|196874.3|196749.3|196874.3|196749.3|1
1727670370000|2024-09-30 04:26:10|196865.1|196740.1|196865.1|196740.1|196865.1|196740.1|196865.1|196740.1|1
1727670390000|2024-09-30 04:26:30|196874.6|196749.6|196874.6|196749.6|196874.6|196749.6|196874.6|196749.6|1
1727670420000|2024-09-30 04:27:00|196865.2|196740.2|196865.2|196740.2|196865.2|196740.2|196865.2|196740.2|1
1727670440000|2024-09-30 04:27:20|196874.4|196749.4|196874.4|196749.4|196874.4|196749.4|196874.4|196749.4|1
1727670480000|2024-09-30 04:28:00|196865.2|196740.2|196872.6|196747.6|196872.6|196747.6|196865.2|196740.2|2
1727670490000|2024-09-30 04:28:10|196874.7|196749.7|196907.1|196782.1|196908.3|196783.3|196874.7|196749.7|5
1727670500000|2024-09-30 04:28:20|196905.3|196780.3|196903.5|196778.5|196906.7|196781.7|196903|196778|8
1727670510000|2024-09-30 04:28:30|196907.2|196782.2|196906.7|196781.7|196907.3|196782.3|196903.2|196778.2|18
1727670520000|2024-09-30 04:28:40|196903.5|196778.5|196901|196776|196906.2|196781.2|196901|196776|3
1727670530000|2024-09-30 04:28:50|196902.3|196777.3|196902.3|196777.3|196902.3|196777.3|196902.3|196777.3|1
1727670540000|2024-09-30 04:29:00|196901|196776|196900.9|196775.9|196902.3|196777.3|196900.9|196775.9|5
1727670550000|2024-09-30 04:29:10|196883.3|196758.3|196887|196762|196887.4|196762.4|196883.3|196758.3|4
1727670560000|2024-09-30 04:29:20|196882.7|196757.7|196886.6|196761.6|196886.6|196761.6|196882.7|196757.7|4
1727670570000|2024-09-30 04:29:30|196883.7|196758.7|196898.4|196773.4|196901.6|196776.6|196883.7|196758.7|7
1727670580000|2024-09-30 04:29:40|196895|196770|196898.4|196773.4|196900.4|196775.4|196895|196770|11
1727670590000|2024-09-30 04:29:50|196899.8|196774.8|196898.7|196773.7|196899.8|196774.8|196893.8|196768.8|10
1727670600000|2024-09-30 04:30:00|196898.9|196773.9|196904.2|196779.2|196905.8|196780.8|196895.9|196770.9|32
1727670610000|2024-09-30 04:30:10|196905.8|196780.8|196894.8|196769.8|196906.3|196781.3|196894.8|196769.8|21
1727670620000|2024-09-30 04:30:20|196899.7|196774.7|196904.2|196779.2|196904.2|196779.2|196894.8|196769.8|11
1727670630000|2024-09-30 04:30:30|196904.6|196779.6|196929.5|196804.5|196936.9|196811.9|196904.4|196779.4|19
1727670640000|2024-09-30 04:30:40|196934|196809|196937.5|196812.5|196944.6|196819.6|196929.7|196804.7|15
1727670650000|2024-09-30 04:30:50|196941.5|196816.5|196932.7|196807.7|196943.9|196818.9|196928.8|196803.8|14
1727670660000|2024-09-30 04:31:00|196935.5|196810.5|196935.4|196810.4|196939.4|196814.4|196930.9|196805.9|11
1727670670000|2024-09-30 04:31:10|196930.9|196805.9|196931.5|196806.5|196935.3|196810.3|196928.1|196803.1|9
1727670680000|2024-09-30 04:31:20|196935.2|196810.2|196947.1|196822.1|196948.7|196823.7|196935.2|196810.2|13
1727670690000|2024-09-30 04:31:30|196942.9|196817.9|196946.1|196821.1|196946.1|196821.1|196941.9|196816.9|3
1727670700000|2024-09-30 04:31:40|196947.2|196822.2|196995.8|196870.8|196998.7|196873.7|196947.2|196822.2|19
1727670710000|2024-09-30 04:31:50|196990|196865|196993.7|196868.7|196994.1|196869.1|196990|196865|22
1727670720000|2024-09-30 04:32:00|196991.3|196866.3|196992.9|196867.9|196994|196869|196991.2|196866.2|15
1727670730000|2024-09-30 04:32:10|196993|196868|196994.5|196869.5|196994.5|196869.5|196989.5|196864.5|6
1727670740000|2024-09-30 04:32:20|196989.9|196864.9|196994.1|196869.1|196995|196870|196989.7|196864.7|17
1727670750000|2024-09-30 04:32:30|196990.2|196865.2|196993.3|196868.3|196995.5|196870.5|196989.6|196864.6|23
1727670760000|2024-09-30 04:32:40|196995.5|196870.5|196986.5|196861.5|196995.5|196870.5|196978.8|196853.8|20
1727670770000|2024-09-30 04:32:50|196989.3|196864.3|196989.9|196864.9|196991.4|196866.4|196984.8|196859.8|7
1727670780000|2024-09-30 04:33:00|196987.6|196862.6|196991.4|196866.4|196995.7|196870.7|196987.2|196862.2|9
1727670790000|2024-09-30 04:33:10|196992.4|196867.4|196992.6|196867.6|196994.9|196869.9|196991.1|196866.1|4
1727670800000|2024-09-30 04:33:20|196993.3|196868.3|196989.5|196864.5|196996.3|196871.3|196989.5|196864.5|5
1727670810000|2024-09-30 04:33:30|196992.6|196867.6|196990|196865|196994|196869|196985.9|196860.9|16
1727670820000|2024-09-30 04:33:40|196990.4|196865.4|196990.9|196865.9|196993.3|196868.3|196985.6|196860.6|12
1727670830000|2024-09-30 04:33:50|196991.2|196866.2|196992|196867|196992|196867|196985.6|196860.6|8
1727670840000|2024-09-30 04:34:00|196991.6|196866.6|196992.2|196867.2|196992.2|196867.2|196991.6|196866.6|5
1727670850000|2024-09-30 04:34:10|196985.8|196860.8|196989.4|196864.4|196993.6|196868.6|196985.8|196860.8|5
1727670860000|2024-09-30 04:34:20|196990.1|196865.1|196993.4|196868.4|196994.4|196869.4|196989.2|196864.2|7
1727670870000|2024-09-30 04:34:30|196990.6|196865.6|196991.1|196866.1|196993.4|196868.4|196989.6|196864.6|6
1727670880000|2024-09-30 04:34:40|196990.8|196865.8|196990.8|196865.8|196990.8|196865.8|196990.8|196865.8|1
1727670890000|2024-09-30 04:34:50|196991.1|196866.1|196993.2|196868.2|196993.2|196868.2|196991.1|196866.1|2
1727670900000|2024-09-30 04:35:00|196990.8|196865.8|196991.5|196866.5|196996.1|196871.1|196990.8|196865.8|17
1727670910000|2024-09-30 04:35:10|196994.6|196869.6|196990.7|196865.7|196994.6|196869.6|196988.2|196863.2|19
1727670920000|2024-09-30 04:35:20|196990.9|196865.9|196989.7|196864.7|196993|196868|196987.4|196862.4|19
1727670930000|2024-09-30 04:35:30|196989.8|196864.8|196989.5|196864.5|196991.1|196866.1|196988.8|196863.8|12
1727670940000|2024-09-30 04:35:40|196989.3|196864.3|196991|196866|196991.1|196866.1|196988.4|196863.4|8
1727670950000|2024-09-30 04:35:50|196987.7|196862.7|196989.7|196864.7|196991.4|196866.4|196987.5|196862.5|15
1727670960000|2024-09-30 04:36:00|196988|196863|196984.9|196859.9|196990.7|196865.7|196984.9|196859.9|9
1727670970000|2024-09-30 04:36:10|196985|196860|196987.6|196862.6|196987.6|196862.6|196984.2|196859.2|4
1727670980000|2024-09-30 04:36:20|196982.6|196857.6|196990.5|196865.5|196990.6|196865.6|196982.6|196857.6|8
1727670990000|2024-09-30 04:36:30|196990.4|196865.4|196996.1|196871.1|196996.1|196871.1|196987|196862|9
1727671000000|2024-09-30 04:36:40|197000.5|196875.5|197000.5|196875.5|197000.5|196875.5|196996.3|196871.3|3
1727671010000|2024-09-30 04:36:50|197000.6|196875.6|197002.7|196877.7|197002.7|196877.7|196997|196872|5
1727671020000|2024-09-30 04:37:00|197002.1|196877.1|197001.9|196876.9|197002.5|196877.5|196997.8|196872.8|6
1727671030000|2024-09-30 04:37:10|196997.8|196872.8|197000.8|196875.8|197001.4|196876.4|196997.8|196872.8|6
1727671040000|2024-09-30 04:37:20|196997.7|196872.7|196997.2|196872.2|197000.5|196875.5|196992.4|196867.4|5
1727671050000|2024-09-30 04:37:30|196990.8|196865.8|196993.3|196868.3|196998.7|196873.7|196990.8|196865.8|6
1727671060000|2024-09-30 04:37:40|196994|196869|196994|196869|196994|196869|196994|196869|1
1727671070000|2024-09-30 04:37:50|196996.4|196871.4|197001.7|196876.7|197001.7|196876.7|196993.7|196868.7|18
1727671080000|2024-09-30 04:38:00|197001.3|196876.3|196997.9|196872.9|197001.3|196876.3|196993.8|196868.8|11
1727671090000|2024-09-30 04:38:10|196994|196869|196995.7|196870.7|196995.9|196870.9|196994|196869|3
1727671100000|2024-09-30 04:38:20|196994.2|196869.2|196994.5|196869.5|196995.1|196870.1|196994.1|196869.1|4
1727671110000|2024-09-30 04:38:30|196994.2|196869.2|197002.7|196877.7|197002.7|196877.7|196991.8|196866.8|6
1727671120000|2024-09-30 04:38:40|196993.3|196868.3|197002.5|196877.5|197003.2|196878.2|196993.3|196868.3|8
1727671130000|2024-09-30 04:38:50|197002.7|196877.7|196988.8|196863.8|197004.3|196879.3|196983.5|196858.5|10
1727671140000|2024-09-30 04:39:00|196989.5|196864.5|197002.7|196877.7|197006.6|196881.6|196987.3|196862.3|16
1727671150000|2024-09-30 04:39:10|197001.6|196876.6|196999.1|196874.1|197002|196877|196992.5|196867.5|9
1727671160000|2024-09-30 04:39:20|196996.6|196871.6|197000.9|196875.9|197000.9|196875.9|196992.5|196867.5|16
1727671170000|2024-09-30 04:39:30|197001.5|196876.5|196997.8|196872.8|197001.5|196876.5|196993.4|196868.4|7
1727671180000|2024-09-30 04:39:40|196996.1|196871.1|196993|196868|196997.7|196872.7|196990.2|196865.2|13
1727671190000|2024-09-30 04:39:50|196990.1|196865.1|196992.8|196867.8|196992.9|196867.9|196989.9|196864.9|8
1727671200000|2024-09-30 04:40:00|196966.7|196841.7|196974.9|196849.9|196975.4|196850.4|196966.3|196841.3|8
1727671210000|2024-09-30 04:40:10|196966.2|196841.2|196974.6|196849.6|196974.8|196849.8|196966|196841|6
1727671220000|2024-09-30 04:40:20|196965.6|196840.6|196994.1|196869.1|196994.1|196869.1|196965.6|196840.6|6
1727671230000|2024-09-30 04:40:30|196991.2|196866.2|196990.4|196865.4|196991.2|196866.2|196985.3|196860.3|3
1727671240000|2024-09-30 04:40:40|196993.6|196868.6|196993.6|196868.6|196993.6|196868.6|196993.6|196868.6|1
1727671260000|2024-09-30 04:41:00|196989.6|196864.6|196973.4|196848.4|196999.1|196874.1|196973.4|196848.4|9
1727671270000|2024-09-30 04:41:10|196964.9|196839.9|196972.9|196847.9|196973.1|196848.1|196964.6|196839.6|10
1727671280000|2024-09-30 04:41:20|196964.4|196839.4|196990.1|196865.1|196990.1|196865.1|196964.3|196839.3|8
1727671300000|2024-09-30 04:41:40|196989.2|196864.2|196992.7|196867.7|196992.7|196867.7|196989.2|196864.2|2
1727671310000|2024-09-30 04:41:50|196989.1|196864.1|196989.1|196864.1|196989.1|196864.1|196989.1|196864.1|1
1727671330000|2024-09-30 04:42:10|196990.9|196865.9|196976.8|196851.8|196990.9|196865.9|196976.8|196851.8|2
1727671340000|2024-09-30 04:42:20|196991.1|196866.1|196991.1|196866.1|196991.1|196866.1|196991.1|196866.1|1
1727671350000|2024-09-30 04:42:30|196990.3|196865.3|196990.3|196865.3|196990.3|196865.3|196990.3|196865.3|1
1727671360000|2024-09-30 04:42:40|196987.3|196862.3|196989.5|196864.5|196989.5|196864.5|196987.3|196862.3|2
1727671370000|2024-09-30 04:42:50|196973|196848|196973|196848|196973|196848|196973|196848|1
1727671390000|2024-09-30 04:43:10|196974.7|196849.7|196986.3|196861.3|196990.6|196865.6|196974.7|196849.7|4
1727671410000|2024-09-30 04:43:30|196985.5|196860.5|196985.5|196860.5|196985.5|196860.5|196985.5|196860.5|1
1727671430000|2024-09-30 04:43:50|196969.1|196844.1|196969.1|196844.1|196969.1|196844.1|196969.1|196844.1|1
1727671440000|2024-09-30 04:44:00|196989|196864|196992.8|196867.8|196992.8|196867.8|196989|196864|3
1727671460000|2024-09-30 04:44:20|196992.3|196867.3|196992.2|196867.2|196992.3|196867.3|196992.2|196867.2|2
1727671470000|2024-09-30 04:44:30|196991.8|196866.8|196991.8|196866.8|196991.8|196866.8|196991.8|196866.8|1
1727671480000|2024-09-30 04:44:40|196989.6|196864.6|196989.6|196864.6|196989.6|196864.6|196989.6|196864.6|1
1727671490000|2024-09-30 04:44:50|196990.4|196865.4|196992.2|196867.2|196992.2|196867.2|196990.4|196865.4|2
1727671500000|2024-09-30 04:45:00|196981.1|196856.1|196988.1|196863.1|196989.1|196864.1|196981.1|196856.1|3
1727671510000|2024-09-30 04:45:10|196991.2|196866.2|196992.3|196867.3|196992.3|196867.3|196991.2|196866.2|2
1727671540000|2024-09-30 04:45:40|196981.5|196856.5|196981.5|196856.5|196981.5|196856.5|196981.5|196856.5|1
1727671560000|2024-09-30 04:46:00|196992.6|196867.6|196992.6|196867.6|196992.6|196867.6|196992.6|196867.6|1
1727671590000|2024-09-30 04:46:30|196988.1|196863.1|196988.1|196863.1|196988.1|196863.1|196988.1|196863.1|1
1727671600000|2024-09-30 04:46:40|197000.6|196875.6|196994.5|196869.5|197000.6|196875.6|196994.5|196869.5|11
1727671610000|2024-09-30 04:46:50|196993.4|196868.4|196999.5|196874.5|196999.5|196874.5|196993|196868|24
1727671620000|2024-09-30 04:47:00|196999.6|196874.6|196999.6|196874.6|196999.6|196874.6|196999.6|196874.6|1
1727671640000|2024-09-30 04:47:20|197002.4|196877.4|197030.2|196905.2|197030.2|196905.2|197002.4|196877.4|6
1727671650000|2024-09-30 04:47:30|197027.7|196902.7|197027.6|196902.6|197027.7|196902.7|197027.1|196902.1|3
1727671670000|2024-09-30 04:47:50|197028.6|196903.6|197028.6|196903.6|197028.6|196903.6|197028.6|196903.6|1
1727671680000|2024-09-30 04:48:00|197026.6|196901.6|197020|196895|197026.6|196901.6|197020|196895|2
1727671700000|2024-09-30 04:48:20|197028.6|196903.6|197028.6|196903.6|197028.6|196903.6|197028.6|196903.6|1
1727671720000|2024-09-30 04:48:40|197028|196903|197028|196903|197028.5|196903.5|197028|196903|9
1727671730000|2024-09-30 04:48:50|197012.6|196887.6|197012.6|196887.6|197012.6|196887.6|197012.6|196887.6|1
1727671750000|2024-09-30 04:49:10|197012.8|196887.8|197031.2|196906.2|197035.3|196910.3|197012.8|196887.8|12
1727671760000|2024-09-30 04:49:20|197030.8|196905.8|197035.3|196910.3|197035.3|196910.3|197030.3|196905.3|4
1727671770000|2024-09-30 04:49:30|197034.9|196909.9|197033.5|196908.5|197034.9|196909.9|197033.5|196908.5|2
1727671780000|2024-09-30 04:49:40|197033.8|196908.8|197035.5|196910.5|197035.5|196910.5|197033.8|196908.8|2
1727671800000|2024-09-30 04:50:00|197035.1|196910.1|197031.5|196906.5|197035.1|196910.1|197028.5|196903.5|7
1727671820000|2024-09-30 04:50:20|197033.4|196908.4|197033.4|196908.4|197033.4|196908.4|197033.4|196908.4|1
1727671830000|2024-09-30 04:50:30|197032.5|196907.5|197032.5|196907.5|197032.5|196907.5|197032.5|196907.5|1
1727671840000|2024-09-30 04:50:40|197034.9|196909.9|197034.9|196909.9|197034.9|196909.9|197034.9|196909.9|1
1727671850000|2024-09-30 04:50:50|197034.5|196909.5|197034.5|196909.5|197034.5|196909.5|197034.5|196909.5|1
1727671870000|2024-09-30 04:51:10|197034.3|196909.3|197032.3|196907.3|197034.3|196909.3|197032.3|196907.3|2
1727671890000|2024-09-30 04:51:30|197032|196907|197032.4|196907.4|197032.4|196907.4|197032|196907|2
1727671900000|2024-09-30 04:51:40|197032.8|196907.8|197032.8|196907.8|197032.8|196907.8|197032.8|196907.8|1
1727671910000|2024-09-30 04:51:50|197027.9|196902.9|197027.9|196902.9|197027.9|196902.9|197027.9|196902.9|1
1727671930000|2024-09-30 04:52:10|197033.4|196908.4|197032.9|196907.9|197033.4|196908.4|197032.9|196907.9|2
1727671940000|2024-09-30 04:52:20|197033.3|196908.3|197033.3|196908.3|197033.3|196908.3|197033.3|196908.3|1
1727671950000|2024-09-30 04:52:30|197032.4|196907.4|197032.4|196907.4|197032.4|196907.4|197032.4|196907.4|1
1727671960000|2024-09-30 04:52:40|197031.6|196906.6|197029.9|196904.9|197031.6|196906.6|197029.4|196904.4|4
1727671970000|2024-09-30 04:52:50|197029.3|196904.3|197029.7|196904.7|197029.7|196904.7|197029.3|196904.3|4
1727671980000|2024-09-30 04:53:00|197029.3|196904.3|197029.7|196904.7|197029.7|196904.7|197029.3|196904.3|4
1727671990000|2024-09-30 04:53:10|197020.2|196895.2|197022.2|196897.2|197022.2|196897.2|197020.2|196895.2|2
1727672000000|2024-09-30 04:53:20|197030.2|196905.2|197034.4|196909.4|197035|196910|197024|196899|18
1727672010000|2024-09-30 04:53:30|197037.5|196912.5|197028.4|196903.4|197037.5|196912.5|197028.1|196903.1|9
1727672020000|2024-09-30 04:53:40|197029.3|196904.3|197033.2|196908.2|197033.5|196908.5|197028.2|196903.2|8
1727672040000|2024-09-30 04:54:00|197031.2|196906.2|197032.4|196907.4|197032.4|196907.4|197026|196901|11
1727672050000|2024-09-30 04:54:10|197027.2|196902.2|197032.4|196907.4|197032.4|196907.4|197027.2|196902.2|4
1727672060000|2024-09-30 04:54:20|197032.3|196907.3|197027.5|196902.5|197032.3|196907.3|197027.3|196902.3|4
1727672070000|2024-09-30 04:54:30|197026.2|196901.2|197026.3|196901.3|197032.5|196907.5|197026.2|196901.2|3
1727672080000|2024-09-30 04:54:40|197032.4|196907.4|197025.5|196900.5|197032.4|196907.4|197025.5|196900.5|2
1727672090000|2024-09-30 04:54:50|197032.9|196907.9|197023.5|196898.5|197032.9|196907.9|197023.5|196898.5|8
1727672100000|2024-09-30 04:55:00|197028.5|196903.5|197028.1|196903.1|197032.3|196907.3|197024.5|196899.5|4
1727672110000|2024-09-30 04:55:10|197025.7|196900.7|197033.9|196908.9|197037.7|196912.7|197022.7|196897.7|14
1727672120000|2024-09-30 04:55:20|197027.4|196902.4|197030.3|196905.3|197037.3|196912.3|197026.9|196901.9|9
1727672130000|2024-09-30 04:55:30|197027.7|196902.7|197026.7|196901.7|197030.4|196905.4|197026.7|196901.7|4
1727672140000|2024-09-30 04:55:40|197028.9|196903.9|197029.5|196904.5|197030.2|196905.2|197027.2|196902.2|10
1727672150000|2024-09-30 04:55:50|197028.8|196903.8|197025.8|196900.8|197031|196906|197025.8|196900.8|5
1727672160000|2024-09-30 04:56:00|197031|196906|197031.3|196906.3|197031.3|196906.3|197025.8|196900.8|7
1727672170000|2024-09-30 04:56:10|197025.9|196900.9|197026.4|196901.4|197031.3|196906.3|197025.9|196900.9|5
1727672190000|2024-09-30 04:56:30|197025.8|196900.8|197026.9|196901.9|197026.9|196901.9|197025.8|196900.8|3
1727672200000|2024-09-30 04:56:40|197034.6|196909.6|197026.8|196901.8|197034.6|196909.6|197026.5|196901.5|6
1727672210000|2024-09-30 04:56:50|197033|196908|197026.3|196901.3|197033|196908|197026.3|196901.3|4
1727672240000|2024-09-30 04:57:20|197032.9|196907.9|197026.4|196901.4|197032.9|196907.9|197026.2|196901.2|3
1727672270000|2024-09-30 04:57:50|197023.4|196898.4|197001|196876|197023.4|196898.4|196998.6|196873.6|9
1727672280000|2024-09-30 04:58:00|197002.2|196877.2|197017.5|196892.5|197021.4|196896.4|197000.5|196875.5|6
1727672290000|2024-09-30 04:58:10|197016|196891|197016.5|196891.5|197023.5|196898.5|197014.2|196889.2|9
1727672300000|2024-09-30 04:58:20|197016.8|196891.8|197015.7|196890.7|197023.3|196898.3|197014.8|196889.8|20
1727672310000|2024-09-30 04:58:30|197022.5|196897.5|197013.2|196888.2|197022.5|196897.5|197013.2|196888.2|7
1727672320000|2024-09-30 04:58:40|197015.7|196890.7|197013.1|196888.1|197015.7|196890.7|197013.1|196888.1|2
1727672330000|2024-09-30 04:58:50|197020.1|196895.1|197013.1|196888.1|197020.1|196895.1|197013.1|196888.1|2
1727672340000|2024-09-30 04:59:00|197012.3|196887.3|197013.5|196888.5|197013.5|196888.5|197012.3|196887.3|2
1727672350000|2024-09-30 04:59:10|197015.7|196890.7|197013|196888|197019.6|196894.6|197011.3|196886.3|6
1727672360000|2024-09-30 04:59:20|197019.9|196894.9|197012.9|196887.9|197019.9|196894.9|197012.9|196887.9|2
1727672370000|2024-09-30 04:59:30|197018.7|196893.7|197003.4|196878.4|197018.7|196893.7|197003.4|196878.4|6
1727672380000|2024-09-30 04:59:40|197004.9|196879.9|197006.1|196881.1|197010.6|196885.6|197004.9|196879.9|7
1727672390000|2024-09-30 04:59:50|197010|196885|197010.4|196885.4|197010.4|196885.4|197006.7|196881.7|3
1727672400000|2024-09-30 05:00:00|197006.2|196881.2|196997.5|196872.5|197006.5|196881.5|196997.5|196872.5|6
1727672410000|2024-09-30 05:00:10|196998.5|196873.5|197038.2|196913.2|197060.4|196935.4|196998.5|196873.5|7
1727672420000|2024-09-30 05:00:20|197039.8|196914.8|197044.4|196919.4|197046.5|196921.5|197039.8|196914.8|21
1727672430000|2024-09-30 05:00:30|197047.2|196922.2|197069|196944|197069|196944|197042.1|196917.1|17
1727672440000|2024-09-30 05:00:40|197064.6|196939.6|197064.4|196939.4|197065.8|196940.8|197064.4|196939.4|3
1727672450000|2024-09-30 05:00:50|197065.7|196940.7|197064.2|196939.2|197065.7|196940.7|197064.2|196939.2|2
1727672460000|2024-09-30 05:01:00|197065.6|196940.6|197057.3|196932.3|197065.6|196940.6|197054.1|196929.1|8
1727672470000|2024-09-30 05:01:10|197054.4|196929.4|197057.7|196932.7|197057.7|196932.7|197054.4|196929.4|4
1727672480000|2024-09-30 05:01:20|197054.3|196929.3|197057.6|196932.6|197058.2|196933.2|197054.3|196929.3|11
1727672490000|2024-09-30 05:01:30|197054.9|196929.9|197048.8|196923.8|197058.3|196933.3|197048.8|196923.8|10
1727672500000|2024-09-30 05:01:40|197053.9|196928.9|197038.2|196913.2|197053.9|196928.9|197034.6|196909.6|7
1727672510000|2024-09-30 05:01:50|197038.5|196913.5|197038.4|196913.4|197038.5|196913.5|197036.9|196911.9|3
1727672530000|2024-09-30 05:02:10|197037.2|196912.2|197033.9|196908.9|197037.2|196912.2|197033.9|196908.9|3
1727672540000|2024-09-30 05:02:20|197034.4|196909.4|197034.4|196909.4|197034.4|196909.4|197034.4|196909.4|1
1727672550000|2024-09-30 05:02:30|197036|196911|197036|196911|197036|196911|197036|196911|1
1727672560000|2024-09-30 05:02:40|197034.8|196909.8|197034.8|196909.8|197034.8|196909.8|197034.8|196909.8|1
1727672580000|2024-09-30 05:03:00|197033|196908|197032.9|196907.9|197035.1|196910.1|197032.9|196907.9|6
1727672590000|2024-09-30 05:03:10|197032.5|196907.5|196989.5|196864.5|197032.5|196907.5|196986.5|196861.5|5
1727672610000|2024-09-30 05:03:30|196988.4|196863.4|196994.4|196869.4|196994.4|196869.4|196988.4|196863.4|4
1727672620000|2024-09-30 05:03:40|196993.1|196868.1|196996.8|196871.8|196996.8|196871.8|196993.1|196868.1|2
1727672630000|2024-09-30 05:03:50|196998.6|196873.6|197031.6|196906.6|197047.1|196922.1|196998.6|196873.6|13
1727672660000|2024-09-30 05:04:20|197028.7|196903.7|197030.2|196905.2|197030.2|196905.2|197019.4|196894.4|3
1727672680000|2024-09-30 05:04:40|197030.9|196905.9|197036|196911|197036|196911|197030.9|196905.9|2
1727672690000|2024-09-30 05:04:50|197037|196912|197060.1|196935.1|197069|196944|197037|196912|12
1727672700000|2024-09-30 05:05:00|197059.9|196934.9|197036.1|196911.1|197059.9|196934.9|197034.8|196909.8|16
1727672710000|2024-09-30 05:05:10|197036.8|196911.8|197036.2|196911.2|197037.7|196912.7|197035.3|196910.3|8
1727672730000|2024-09-30 05:05:30|197034.4|196909.4|197032.4|196907.4|197034.4|196909.4|197032.4|196907.4|3
1727672740000|2024-09-30 05:05:40|197033.4|196908.4|197034.4|196909.4|197034.4|196909.4|197033.4|196908.4|2
1727672760000|2024-09-30 05:06:00|197033.7|196908.7|197033.7|196908.7|197033.7|196908.7|197033.7|196908.7|1
1727672770000|2024-09-30 05:06:10|197029.4|196904.4|197029.4|196904.4|197029.4|196904.4|197029.4|196904.4|1
1727672780000|2024-09-30 05:06:20|197033.7|196908.7|197033.7|196908.7|197033.7|196908.7|197033.7|196908.7|1
1727672800000|2024-09-30 05:06:40|197032.9|196907.9|197033.8|196908.8|197033.8|196908.8|197032.9|196907.9|2
1727672820000|2024-09-30 05:07:00|197029.6|196904.6|197034.8|196909.8|197034.8|196909.8|197029.6|196904.6|3
1727672840000|2024-09-30 05:07:20|197038.6|196913.6|197070.3|196945.3|197071.1|196946.1|197038.6|196913.6|9
1727672850000|2024-09-30 05:07:30|197072.1|196947.1|197072.1|196947.1|197072.1|196947.1|197072.1|196947.1|1
1727672860000|2024-09-30 05:07:40|197071.3|196946.3|197049|196924|197071.3|196946.3|197045.8|196920.8|9
1727672870000|2024-09-30 05:07:50|197045.9|196920.9|197044.7|196919.7|197049.1|196924.1|197044.6|196919.6|6
1727672890000|2024-09-30 05:08:10|197047.3|196922.3|197056.4|196931.4|197060|196935|197047.3|196922.3|12
1727672900000|2024-09-30 05:08:20|197055.4|196930.4|197045.7|196920.7|197055.4|196930.4|197045.7|196920.7|5
1727672910000|2024-09-30 05:08:30|197049.1|196924.1|197048.2|196923.2|197049.1|196924.1|197044.1|196919.1|7
1727672920000|2024-09-30 05:08:40|197047.8|196922.8|197045.2|196920.2|197047.9|196922.9|197045.2|196920.2|4
1727672930000|2024-09-30 05:08:50|197044|196919|197044|196919|197044|196919|197044|196919|1
1727672940000|2024-09-30 05:09:00|197043|196918|197039.2|196914.2|197043|196918|197002.6|196877.6|8
1727672950000|2024-09-30 05:09:10|197037.1|196912.1|197037.1|196912.1|197037.1|196912.1|197037.1|196912.1|1
1727672960000|2024-09-30 05:09:20|197036.3|196911.3|197035.3|196910.3|197036.3|196911.3|197035.3|196910.3|2
1727672970000|2024-09-30 05:09:30|197033.5|196908.5|197032.3|196907.3|197033.5|196908.5|197032.3|196907.3|2
1727672990000|2024-09-30 05:09:50|197035.6|196910.6|197035.6|196910.6|197035.6|196910.6|197035.6|196910.6|1
1727673000000|2024-09-30 05:10:00|197033|196908|197033|196908|197033|196908|197033|196908|1
1727673020000|2024-09-30 05:10:20|197024.1|196899.1|197033.8|196908.8|197033.8|196908.8|197024.1|196899.1|2
1727673030000|2024-09-30 05:10:30|197058.4|196933.4|197057.3|196932.3|197061.8|196936.8|197051.6|196926.6|30
1727673040000|2024-09-30 05:10:40|197060.1|196935.1|197060.9|196935.9|197062.9|196937.9|197057.3|196932.3|15
1727673050000|2024-09-30 05:10:50|197062.5|196937.5|197068.7|196943.7|197071.6|196946.6|197057.2|196932.2|17
1727673060000|2024-09-30 05:11:00|197069.1|196944.1|197069.5|196944.5|197069.5|196944.5|197065.8|196940.8|8
1727673070000|2024-09-30 05:11:10|197066.1|196941.1|197097.8|196972.8|197107.2|196982.2|197066.1|196941.1|10
1727673080000|2024-09-30 05:11:20|197102|196977|197098.7|196973.7|197102.2|196977.2|197098.1|196973.1|5
1727673090000|2024-09-30 05:11:30|197096.3|196971.3|197081|196956|197096.3|196971.3|197075.3|196950.3|12
1727673100000|2024-09-30 05:11:40|197085.4|196960.4|197037|196912|197088.4|196963.4|197027.1|196902.1|14
1727673110000|2024-09-30 05:11:50|197039|196914|197039.1|196914.1|197041.3|196916.3|197038|196913|10
1727673120000|2024-09-30 05:12:00|197042.7|196917.7|197059.7|196934.7|197060|196935|197039.4|196914.4|17
1727673130000|2024-09-30 05:12:10|197059.9|196934.9|197069.9|196944.9|197069.9|196944.9|197059.9|196934.9|5
1727673150000|2024-09-30 05:12:30|197070.8|196945.8|197108.4|196983.4|197108.4|196983.4|197070.8|196945.8|5
1727673160000|2024-09-30 05:12:40|197109.4|196984.4|197109.5|196984.5|197109.5|196984.5|197109.4|196984.4|2
1727673180000|2024-09-30 05:13:00|197109.2|196984.2|197109.2|196984.2|197109.2|196984.2|197109.2|196984.2|1
1727673190000|2024-09-30 05:13:10|197110.9|196985.9|197140.4|197015.4|197140.4|197015.4|197110.9|196985.9|3
1727673210000|2024-09-30 05:13:30|197142|197017|197142|197017|197142|197017|197142|197017|1
1727673220000|2024-09-30 05:13:40|197127|197002|197143.6|197018.6|197143.6|197018.6|197127|197002|4
1727673230000|2024-09-30 05:13:50|197150.6|197025.6|197150.6|197025.6|197150.6|197025.6|197150.6|197025.6|1
1727673240000|2024-09-30 05:14:00|197151.6|197026.6|197152.8|197027.8|197152.8|197027.8|197151.6|197026.6|2
1727673250000|2024-09-30 05:14:10|197153.8|197028.8|197153.8|197028.8|197153.8|197028.8|197153.8|197028.8|1
1727673260000|2024-09-30 05:14:20|197148.4|197023.4|197148.6|197023.6|197148.6|197023.6|197148.4|197023.4|2
1727673270000|2024-09-30 05:14:30|197143.7|197018.7|197149.4|197024.4|197152.1|197027.1|197143.7|197018.7|3
1727673280000|2024-09-30 05:14:40|197149.1|197024.1|197150.3|197025.3|197150.3|197025.3|197149.1|197024.1|2
1727673290000|2024-09-30 05:14:50|197150.2|197025.2|197157.5|197032.5|197175.7|197050.7|197150.2|197025.2|6
1727673300000|2024-09-30 05:15:00|197158.5|197033.5|197147.7|197022.7|197158.5|197033.5|197147.7|197022.7|2
1727673310000|2024-09-30 05:15:10|197146.8|197021.8|197146.5|197021.5|197146.8|197021.8|197146.5|197021.5|2
1727673330000|2024-09-30 05:15:30|197145.5|197020.5|197106.2|196981.2|197145.5|197020.5|197101.7|196976.7|6
1727673340000|2024-09-30 05:15:40|197109.3|196984.3|197111.7|196986.7|197111.7|196986.7|197108.1|196983.1|10
1727673350000|2024-09-30 05:15:50|197109.2|196984.2|197115.4|196990.4|197115.4|196990.4|197109.1|196984.1|15
1727673360000|2024-09-30 05:16:00|197116.2|196991.2|197145.3|197020.3|197145.3|197020.3|197116.2|196991.2|3
1727673370000|2024-09-30 05:16:10|197143|197018|197143.4|197018.4|197146|197021|197143|197018|20
1727673380000|2024-09-30 05:16:20|197145.6|197020.6|197137.3|197012.3|197145.6|197020.6|197137.3|197012.3|6
1727673400000|2024-09-30 05:16:40|197140.2|197015.2|197142.5|197017.5|197142.5|197017.5|197140|197015|6
1727673410000|2024-09-30 05:16:50|197140.5|197015.5|197140.5|197015.5|197140.5|197015.5|197140.5|197015.5|1
1727673420000|2024-09-30 05:17:00|197140.4|197015.4|197085.6|196960.6|197140.4|197015.4|197077.4|196952.4|7
1727673430000|2024-09-30 05:17:10|197086.8|196961.8|197069.2|196944.2|197086.8|196961.8|197066.6|196941.6|5
1727673440000|2024-09-30 05:17:20|197069.6|196944.6|197068.4|196943.4|197071.6|196946.6|197067.2|196942.2|13
1727673460000|2024-09-30 05:17:40|197070.6|196945.6|197075.4|196950.4|197079.4|196954.4|197070.6|196945.6|15
1727673470000|2024-09-30 05:17:50|197076|196951|197069.7|196944.7|197078.2|196953.2|197069.7|196944.7|17
1727673480000|2024-09-30 05:18:00|197070.1|196945.1|197069.4|196944.4|197070.1|196945.1|197067.4|196942.4|5
1727673490000|2024-09-30 05:18:10|197069.5|196944.5|197086.5|196961.5|197086.5|196961.5|197069.5|196944.5|11
1727673500000|2024-09-30 05:18:20|197086.2|196961.2|197084.4|196959.4|197086.2|196961.2|197073.6|196948.6|13
1727673510000|2024-09-30 05:18:30|197086.6|196961.6|197084.2|196959.2|197086.6|196961.6|197084.2|196959.2|2
1727673520000|2024-09-30 05:18:40|197084.3|196959.3|197083.2|196958.2|197090.3|196965.3|197082|196957|18
1727673530000|2024-09-30 05:18:50|197080.5|196955.5|197084.7|196959.7|197084.7|196959.7|197078.6|196953.6|26
1727673540000|2024-09-30 05:19:00|197084.3|196959.3|197098.9|196973.9|197105.6|196980.6|197084.3|196959.3|15
1727673550000|2024-09-30 05:19:10|197100.2|196975.2|197103.5|196978.5|197106.3|196981.3|197098.5|196973.5|17
1727673560000|2024-09-30 05:19:20|197100.8|196975.8|197078.4|196953.4|197107.7|196982.7|197065.4|196940.4|21
1727673570000|2024-09-30 05:19:30|197079.4|196954.4|197071.2|196946.2|197079.4|196954.4|197069.5|196944.5|9
1727673580000|2024-09-30 05:19:40|197068.7|196943.7|197053|196928|197068.7|196943.7|197046.1|196921.1|19
1727673590000|2024-09-30 05:19:50|197053.6|196928.6|197054.7|196929.7|197055.2|196930.2|197049|196924|20
1727673600000|2024-09-30 05:20:00|197059.8|196934.8|197067|196942|197068.7|196943.7|197059.8|196934.8|9
1727673610000|2024-09-30 05:20:10|197067.8|196942.8|197068.4|196943.4|197069.1|196944.1|197067.8|196942.8|5
1727673620000|2024-09-30 05:20:20|197069.3|196944.3|197069.2|196944.2|197069.6|196944.6|197068.4|196943.4|13
1727673630000|2024-09-30 05:20:30|197068.8|196943.8|197067.2|196942.2|197069.9|196944.9|197061.9|196936.9|23
1727673640000|2024-09-30 05:20:40|197068.2|196943.2|197068.2|196943.2|197069.4|196943.4|197067.1|196939.8|14
1727673650000|2024-09-30 05:20:50|197069.4|196942|197070.8|196945.8|197071.1|196946.1|197068.5|196942|12
1727673660000|2024-09-30 05:21:00|197083.3|196958.3|197076.3|196951.3|197083.3|196958.3|197072.9|196947.9|20
1727673670000|2024-09-30 05:21:10|197076.2|196951.2|197073.1|196948.1|197076.2|196951.2|197072.7|196947.7|5
1727673680000|2024-09-30 05:21:20|197072.8|196947.8|197079.3|196954.3|197079.3|196954.3|197072.8|196947.8|3
1727673690000|2024-09-30 05:21:30|197076|196951|197075.7|196950.7|197077.7|196952.7|197075.4|196950.4|15
1727673700000|2024-09-30 05:21:40|197076.4|196951.4|197077.2|196952.2|197085.6|196960.6|197069.5|196944.5|22
1727673710000|2024-09-30 05:21:50|197077.5|196952.5|197077|196952|197082.2|196957.2|197076.8|196951.8|28
1727673720000|2024-09-30 05:22:00|197084.2|196959.2|197100.8|196975.8|197103.6|196978.6|197084.2|196959.2|13
1727673730000|2024-09-30 05:22:10|197099.1|196974.1|197145.2|197020.2|197165.6|197040.6|197094|196969|19
1727673740000|2024-09-30 05:22:20|197146.4|197021.4|197130.7|197005.7|197146.4|197021.4|197125.1|197000.1|23
1727673750000|2024-09-30 05:22:30|197130|197005|197126.1|197001.1|197132.5|197007.5|197125.9|197000.9|20
1727673760000|2024-09-30 05:22:40|197126.8|197001.8|197125|197000|197129.7|197004.7|197124.7|196999.7|28
1727673770000|2024-09-30 05:22:50|197123.3|196998.3|197126.7|197001.7|197126.7|197001.7|197122.5|196997.5|8
1727673780000|2024-09-30 05:23:00|197130.4|197005.4|197142|197017|197161.9|197036.9|197130.4|197005.4|5
1727673800000|2024-09-30 05:23:20|197139.3|197014.3|197137.9|197012.9|197139.3|197014.3|197135.3|197010.3|4
1727673810000|2024-09-30 05:23:30|197139.3|197014.3|197139.9|197014.9|197142.4|197017.4|197138.5|197013.5|9
1727673820000|2024-09-30 05:23:40|197138.9|197013.9|197127.9|197002.9|197138.9|197013.9|197124.1|196999.1|5
1727673830000|2024-09-30 05:23:50|197128.2|197003.2|197138.9|197013.9|197139.3|197014.3|197127.9|197002.9|6
1727673840000|2024-09-30 05:24:00|197138.8|197013.8|197137.7|197012.7|197138.8|197013.8|197131.3|197006.3|6
1727673850000|2024-09-30 05:24:10|197136.5|197011.5|197136.5|197011.5|197137.6|197012.6|197136.5|197011.5|12
1727673860000|2024-09-30 05:24:20|197137.6|197012.6|197135.7|197010.7|197137.6|197012.6|197135.7|197010.7|3
1727673870000|2024-09-30 05:24:30|197136.4|197011.4|197130.1|197005.1|197136.6|197011.6|197130.1|197005.1|8
1727673880000|2024-09-30 05:24:40|197132.9|197007.9|197130.5|197005.5|197133.7|197008.7|197129.7|197004.7|6
1727673890000|2024-09-30 05:24:50|197131.9|197006.9|197132|197007|197134.3|197009.3|197130.8|197005.8|11
1727673900000|2024-09-30 05:25:00|197133|197008|197117.7|196992.7|197137.6|197012.6|197113.3|196988.3|18
1727673910000|2024-09-30 05:25:10|197118.6|196993.6|197130.2|197005.2|197138.9|197013.9|197117.6|196992.6|24
1727673920000|2024-09-30 05:25:20|197123.6|196998.6|197126.6|197001.6|197126.6|197001.6|197121.5|196996.5|18
1727673930000|2024-09-30 05:25:30|197125.2|197000.2|197124.1|196999.1|197126.4|197001.4|197120.9|196995.9|17
1727673940000|2024-09-30 05:25:40|197124.3|196999.3|197126.7|197001.7|197131.5|197006.5|197124.3|196999.3|15
1727673950000|2024-09-30 05:25:50|197129.2|197004.2|197127.4|197002.4|197129.2|197004.2|197126.7|197001.7|7
1727673960000|2024-09-30 05:26:00|197133|197008|197096.7|196971.7|197142|197017|197096.7|196971.7|13
1727673970000|2024-09-30 05:26:10|197087.3|196962.3|197091.7|196966.7|197098.6|196973.6|197087.3|196962.3|26
1727673980000|2024-09-30 05:26:20|197093.7|196968.7|197094.1|196969.1|197094.1|196969.1|197086.8|196961.8|16
1727673990000|2024-09-30 05:26:30|197094|196969|197092.5|196967.5|197094|196969|197087.4|196962.4|19
1727674000000|2024-09-30 05:26:40|197087.8|196962.8|197092.2|196967.2|197093.9|196968.9|197087.7|196962.7|7
1727674010000|2024-09-30 05:26:50|197092.6|196967.6|197094.2|196969.2|197095.7|196970.7|197089.5|196964.5|24
1727674020000|2024-09-30 05:27:00|197096|196971|197106.7|196981.7|197106.7|196981.7|197096|196971|13
1727674030000|2024-09-30 05:27:10|197105.8|196980.8|197106.1|196981.1|197106.1|196981.1|197104.8|196979.8|3
1727674040000|2024-09-30 05:27:20|197107.7|196982.7|197106.1|196981.1|197107.7|196982.7|197106.1|196981.1|2
1727674050000|2024-09-30 05:27:30|197105|196980|197100.5|196975.5|197131|197006|197096.2|196971.2|12
1727674060000|2024-09-30 05:27:40|197098.7|196973.7|197103|196978|197106.1|196981.1|197098.5|196973.5|23
1727674070000|2024-09-30 05:27:50|197098.5|196973.5|197103.1|196978.1|197104.8|196979.8|197094.6|196969.6|28
1727674080000|2024-09-30 05:28:00|197099.7|196974.7|197106.1|196981.1|197107.1|196982.1|197099.7|196974.7|7
1727674090000|2024-09-30 05:28:10|197103.6|196978.6|197106.1|196981.1|197107|196982|197103.6|196978.6|7
1727674100000|2024-09-30 05:28:20|197103.6|196978.6|197109.6|196984.6|197109.6|196984.6|197103.6|196978.6|9
1727674110000|2024-09-30 05:28:30|197111.4|196986.4|197107.9|196982.9|197111.7|196986.7|197107.9|196982.9|17
1727674120000|2024-09-30 05:28:40|197109.4|196984.4|197131.4|197006.4|197131.4|197006.4|197109.4|196984.4|14
1727674130000|2024-09-30 05:28:50|197131.8|197006.8|197131.6|197006.6|197133.1|197008.1|197126|197001|16
1727674140000|2024-09-30 05:29:00|197135|197010|197141.9|197016.9|197145.1|197020.1|197132.1|197007.1|14
1727674150000|2024-09-30 05:29:10|197153.4|197028.4|197153.2|197028.2|197154.9|197029.9|197151|197026|11
1727674160000|2024-09-30 05:29:20|197151|197026|197148.6|197023.6|197153.2|197028.2|197148.6|197023.6|7
1727674170000|2024-09-30 05:29:30|197148.9|197023.9|197151|197026|197152.6|197027.6|197148.9|197023.9|5
1727674180000|2024-09-30 05:29:40|197149.3|197024.3|197148.5|197023.5|197149.7|197024.7|197148.2|197023.2|6
1727674190000|2024-09-30 05:29:50|197148.2|197023.2|197148.1|197023.1|197150.8|197025.8|197148.1|197023.1|11
1727674200000|2024-09-30 05:30:00|197146.4|197021.4|197142.3|197017.3|197159.2|197034.2|197127.8|197002.8|35
1727674210000|2024-09-30 05:30:10|197138.4|197013.4|197128.6|197003.6|197142.8|197017.8|197117.3|196992.3|21
1727674220000|2024-09-30 05:30:20|197126.3|197001.3|197113.4|196988.4|197126.3|197001.3|197110.7|196985.7|21
1727674230000|2024-09-30 05:30:30|197113.2|196988.2|197110.4|196985.4|197116.5|196991.5|197110.4|196985.4|12
1727674240000|2024-09-30 05:30:40|197111.2|196986.2|197110.4|196985.4|197111.2|196986.2|197110.4|196985.4|4
1727674250000|2024-09-30 05:30:50|197111.2|196986.2|197110.4|196985.4|197111.2|196986.2|197110.4|196985.4|2
1727674260000|2024-09-30 05:31:00|197111.2|196986.2|197113.9|196988.9|197117.2|196992.2|197110.4|196985.4|21
1727674270000|2024-09-30 05:31:10|197116.8|196991.8|197131.1|197006.1|197142.9|197017.9|197110.8|196985.8|28
1727674280000|2024-09-30 05:31:20|197128.1|197003.1|197131.4|197006.4|197134.7|197009.7|197126.6|197001.6|29
1727674290000|2024-09-30 05:31:30|197129.1|197004.1|197111.6|196986.6|197130.8|197005.8|197110.6|196985.6|30
1727674300000|2024-09-30 05:31:40|197116.3|196991.3|197119.9|196994.9|197121.2|196996.2|197111.3|196986.3|35
1727674310000|2024-09-30 05:31:50|197114.7|196989.7|197118.1|196993.1|197120.8|196995.8|197112.7|196987.7|33
1727674320000|2024-09-30 05:32:00|197113.1|196988.1|197129.9|197004.9|197133|197008|197113.1|196988.1|34
1727674330000|2024-09-30 05:32:10|197127.2|197002.2|197112.1|196987.1|197130.5|197005.5|197109.4|196984.4|29
1727674340000|2024-09-30 05:32:20|197111.7|196986.7|197070|196945|197111.7|196986.7|197063.3|196938.3|24
1727674350000|2024-09-30 05:32:30|197070.3|196945.3|197068.4|196943.4|197072.7|196947.7|197068.2|196943.2|9
1727674360000|2024-09-30 05:32:40|197068|196943|197071|196946|197072.7|196947.7|197067.8|196942.8|11
1727674370000|2024-09-30 05:32:50|197068.6|196943.6|197068.1|196943.1|197071.7|196946.7|197065|196940|25
1727674380000|2024-09-30 05:33:00|197067.9|196942.9|197065|196940|197070.4|196945.4|197061.9|196936.9|25
1727674390000|2024-09-30 05:33:10|197062.9|196937.9|197062.3|196937.3|197069.4|196944.4|197062.1|196937.1|10
1727674400000|2024-09-30 05:33:20|197062|196937|197065.2|196940.2|197068.4|196943.4|197062|196937|8
1727674410000|2024-09-30 05:33:30|197064|196939|197065.5|196940.5|197071.5|196946.5|197060.5|196935.5|18
1727674420000|2024-09-30 05:33:40|197070.4|196945.4|197072.8|196947.8|197081.6|196956.6|197064.8|196939.8|21
1727674430000|2024-09-30 05:33:50|197070.4|196945.4|197068.1|196943.1|197070.4|196945.4|197062.2|196937.2|21
1727674440000|2024-09-30 05:34:00|197064.8|196939.8|197079.8|196954.8|197079.8|196954.8|197064.8|196939.8|18
1727674450000|2024-09-30 05:34:10|197081.5|196956.5|197084.5|196959.5|197084.5|196959.5|197077.2|196952.2|10
1727674460000|2024-09-30 05:34:20|197079.1|196954.1|197084.6|196959.6|197088.7|196963.7|197078.1|196953.1|21
1727674470000|2024-09-30 05:34:30|197084.4|196959.4|197067.7|196942.7|197086.9|196961.9|197065.6|196940.6|18
1727674480000|2024-09-30 05:34:40|197064.3|196939.3|197074.4|196949.4|197082.6|196957.6|197063.8|196938.8|31
1727674490000|2024-09-30 05:34:50|197074.1|196949.1|197077.6|196952.6|197084.1|196959.1|197069.3|196944.3|32
1727674500000|2024-09-30 05:35:00|197103.7|196978.7|197108|196983|197111.3|196986.3|197103.6|196978.6|31
1727674510000|2024-09-30 05:35:10|197104.9|196979.9|197107.8|196982.8|197117|196992|197104.9|196979.9|20
1727674520000|2024-09-30 05:35:20|197105.2|196980.2|197105.1|196980.1|197108.9|196983.9|197104.1|196979.1|29
1727674530000|2024-09-30 05:35:30|197104.8|196979.8|197103.9|196978.9|197110.7|196985.7|197102.1|196977.1|27
1727674540000|2024-09-30 05:35:40|197106.4|196981.4|197108.4|196983.4|197111.9|196986.9|197099.7|196974.7|27
1727674550000|2024-09-30 05:35:50|197103|196978|197082.1|196957.1|197104.6|196979.6|197075.8|196950.8|18
1727674560000|2024-09-30 05:36:00|197082.2|196957.2|197079.1|196954.1|197091.9|196966.9|197068.7|196943.7|23
1727674570000|2024-09-30 05:36:10|197080.3|196955.3|197079.5|196954.5|197086|196961|197077.8|196952.8|27
1727674580000|2024-09-30 05:36:20|197082|196957|197079.7|196954.7|197083.7|196958.7|197077.7|196952.7|28
1727674590000|2024-09-30 05:36:30|197081.5|196956.5|197078.2|196953.2|197083.4|196958.4|197076.1|196951.1|28
1727674600000|2024-09-30 05:36:40|197081.8|196956.8|197078.5|196953.5|197082.2|196957.2|197076.5|196951.5|26
1727674610000|2024-09-30 05:36:50|197081.7|196956.7|197078.5|196953.5|197083.4|196958.4|197077.1|196952.1|27
1727674620000|2024-09-30 05:37:00|197078.2|196953.2|197101.6|196976.6|197102|196977|197078.2|196953.2|8
1727674630000|2024-09-30 05:37:10|197101.9|196976.9|197105.2|196980.2|197109.1|196984.1|197099.2|196974.2|17
1727674640000|2024-09-30 05:37:20|197108|196983|197136.1|197011.1|197143.3|197018.3|197108|196983|17
1727674650000|2024-09-30 05:37:30|197135.4|197010.4|197136.2|197011.2|197140.3|197015.3|197135.4|197010.4|11
1727674660000|2024-09-30 05:37:40|197140.1|197015.1|197136.7|197011.7|197146.1|197021.1|197135.9|197010.9|17
1727674670000|2024-09-30 05:37:50|197133.2|197008.2|197134.6|197009.6|197140.5|197015.5|197133.2|197008.2|22
1727674680000|2024-09-30 05:38:00|197134.3|197009.3|197139.8|197014.8|197147.3|197022.3|197134.2|197009.2|16
1727674690000|2024-09-30 05:38:10|197134.8|197009.8|197161.2|197036.2|197165.2|197040.2|197134.8|197009.8|10
1727674720000|2024-09-30 05:38:40|197146.4|197021.4|197142.5|197017.5|197146.4|197021.4|197142.5|197017.5|2
1727674730000|2024-09-30 05:38:50|197150.1|197025.1|197159.7|197034.7|197160.1|197035.1|197150.1|197025.1|14
1727674740000|2024-09-30 05:39:00|197175.3|197050.3|197163.6|197038.6|197175.3|197050.3|197163.1|197038.1|14
1727674750000|2024-09-30 05:39:10|197164.7|197039.7|197163.7|197038.7|197164.7|197039.7|197163.7|197038.7|2
1727674760000|2024-09-30 05:39:20|197168.2|197043.2|197162.2|197037.2|197169.7|197044.7|197160.2|197035.2|11
1727674770000|2024-09-30 05:39:30|197160.2|197035.2|197140.5|197015.5|197160.2|197035.2|197140.5|197015.5|4
1727674780000|2024-09-30 05:39:40|197140.7|197015.7|197146.2|197021.2|197147.5|197022.5|197135.8|197010.8|14
1727674790000|2024-09-30 05:39:50|197145.2|197020.2|197141.3|197016.3|197146.2|197021.2|197140.4|197015.4|19
1727674800000|2024-09-30 05:40:00|197146.1|197021.1|197145.7|197020.7|197147.5|197022.5|197141.1|197016.1|18
1727674810000|2024-09-30 05:40:10|197146.2|197021.2|197145.1|197020.1|197148.7|197023.7|197143.5|197018.5|21
1727674820000|2024-09-30 05:40:20|197145.8|197020.8|197140.3|197015.3|197146.1|197021.1|197139.6|197014.6|13
1727674830000|2024-09-30 05:40:30|197140.1|197015.1|197142.2|197017.2|197145.3|197020.3|197140.1|197015.1|11
1727674840000|2024-09-30 05:40:40|197141.9|197016.9|197148.2|197023.2|197148.2|197023.2|197140.6|197015.6|18
1727674850000|2024-09-30 05:40:50|197144.1|197019.1|197144.4|197019.4|197148.3|197023.3|197142.5|197017.5|14
1727674860000|2024-09-30 05:41:00|197146.3|197021.3|197151.2|197026.2|197151.8|197026.8|197144.5|197019.5|21
1727674870000|2024-09-30 05:41:10|197151.5|197026.5|197167.1|197042.1|197177.1|197052.1|197151.5|197026.5|13
1727674880000|2024-09-30 05:41:20|197165.2|197040.2|197163.3|197038.3|197168.2|197043.2|197148.1|197023.1|5
1727674890000|2024-09-30 05:41:30|197163.4|197038.4|197163.4|197038.4|197169.5|197044.5|197161.2|197036.2|8
1727674900000|2024-09-30 05:41:40|197169|197044|197163.9|197038.9|197169|197044|197162.4|197037.4|9
1727674910000|2024-09-30 05:41:50|197165|197040|197163.8|197038.8|197175.8|197050.8|197153|197028|14
1727674920000|2024-09-30 05:42:00|197164.1|197039.1|197176.9|197051.9|197177.4|197052.4|197163.7|197038.7|8
1727674930000|2024-09-30 05:42:10|197172|197047|197172.1|197047.1|197172.1|197047.1|197170.5|197045.5|3
1727674940000|2024-09-30 05:42:20|197173.7|197048.7|197176.5|197051.5|197179.3|197054.3|197171.6|197046.6|14
1727674950000|2024-09-30 05:42:30|197176|197051|197176|197051|197177.5|197052.5|197174.2|197049.2|13
1727674960000|2024-09-30 05:42:40|197175.5|197050.5|197131.6|197006.6|197175.5|197050.5|197129.5|197004.5|15
1727674970000|2024-09-30 05:42:50|197136.3|197011.3|197132.3|197007.3|197136.3|197011.3|197130.3|197005.3|14
1727674980000|2024-09-30 05:43:00|197132.5|197007.5|197130.8|197005.8|197133.1|197008.1|197130.8|197005.8|9
1727674990000|2024-09-30 05:43:10|197131.3|197006.3|197100.5|196975.5|197131.3|197006.3|197097.1|196972.1|21
1727675000000|2024-09-30 05:43:20|197099.7|196974.7|197098.5|196973.5|197103.3|196978.3|197098.4|196973.4|18
1727675010000|2024-09-30 05:43:30|197099|196974|197099.9|196974.9|197102.7|196977.7|197098.8|196973.8|10
1727675020000|2024-09-30 05:43:40|197098.8|196973.8|197101.7|196976.7|197103.8|196978.8|197095.7|196970.7|15
1727675030000|2024-09-30 05:43:50|197101.3|196976.3|197099.3|196974.3|197101.3|196976.3|197097.8|196972.8|5
1727675040000|2024-09-30 05:44:00|197097.8|196972.8|197098|196973|197103.7|196978.7|197097.8|196972.8|13
1727675050000|2024-09-30 05:44:10|197104.2|196979.2|197100.7|196975.7|197104.7|196979.7|197092.5|196967.5|15
1727675060000|2024-09-30 05:44:20|197099.9|196974.9|197096.7|196971.7|197103.9|196978.9|197096.7|196971.7|18
1727675070000|2024-09-30 05:44:30|197101.4|196976.4|197097.3|196972.3|197103.8|196978.8|197094.1|196969.1|22
1727675080000|2024-09-30 05:44:40|197103.3|196978.3|197097|196972|197103.3|196978.3|197097|196972|4
1727675090000|2024-09-30 05:44:50|197100.7|196975.7|197097.1|196972.1|197101.1|196976.1|197096.3|196971.3|6
1727675100000|2024-09-30 05:45:00|197101.3|196976.3|197074|196949|197101.3|196976.3|197074|196949|14
1727675110000|2024-09-30 05:45:10|197079.2|196954.2|197074.8|196949.8|197080.8|196955.8|197074.3|196949.3|6
1727675120000|2024-09-30 05:45:20|197076.1|196951.1|197102.9|196977.9|197103.6|196978.6|197076.1|196951.1|10
1727675130000|2024-09-30 05:45:30|197102.3|196977.3|197099.2|196974.2|197107.5|196982.5|197099.1|196974.1|14
1727675140000|2024-09-30 05:45:40|197103.4|196978.4|197098.9|196973.9|197103.4|196978.4|197098.9|196973.9|3
1727675150000|2024-09-30 05:45:50|197098.1|196973.1|197096.6|196971.6|197100.8|196975.8|197093.6|196968.6|10
1727675160000|2024-09-30 05:46:00|197095.7|196970.7|197063.5|196938.5|197101.8|196976.8|197063.5|196938.5|20
1727675170000|2024-09-30 05:46:10|197064.5|196939.5|197066.5|196941.5|197067.7|196942.7|197062.8|196937.8|21
1727675180000|2024-09-30 05:46:20|197066.7|196941.7|197067.6|196942.6|197070.5|196945.5|197063.7|196938.7|20
1727675190000|2024-09-30 05:46:30|197064.3|196939.3|197066.9|196941.9|197067.7|196942.7|197063.5|196938.5|12
1727675200000|2024-09-30 05:46:40|197065|196940|197067.7|196942.7|197068.6|196943.6|197063.3|196938.3|15
1727675210000|2024-09-30 05:46:50|197067.2|196942.2|197064.7|196939.7|197068.2|196943.2|197054.6|196929.6|20
1727675220000|2024-09-30 05:47:00|197066.8|196941.8|197066.6|196941.6|197067.1|196942.1|197064.8|196939.8|18
1727675230000|2024-09-30 05:47:10|197067|196942|197067.6|196942.6|197068.2|196943.2|197066.6|196941.6|6
1727675240000|2024-09-30 05:47:20|197061.5|196936.5|197066.9|196941.9|197067|196942|197042.1|196917.1|18
1727675250000|2024-09-30 05:47:30|197066.7|196941.7|197066.1|196941.1|197068.8|196943.8|197042.6|196917.6|24
1727675260000|2024-09-30 05:47:40|197065|196940|197051.7|196926.7|197065|196940|197051.7|196926.7|2
1727675270000|2024-09-30 05:47:50|197056.8|196931.8|197039.4|196914.4|197056.9|196931.9|197027.3|196902.3|12
1727675280000|2024-09-30 05:48:00|197043.9|196918.9|197044.5|196919.5|197044.5|196919.5|197038.7|196913.7|26
1727675290000|2024-09-30 05:48:10|197039.6|196914.6|197034.3|196909.3|197044.7|196919.7|197031.1|196906.1|29
1727675300000|2024-09-30 05:48:20|197031.4|196906.4|197029.8|196904.8|197031.9|196906.9|197028|196903|19
1727675310000|2024-09-30 05:48:30|197031.8|196906.8|197027.8|196902.8|197032|196907|197026|196901|22
1727675320000|2024-09-30 05:48:40|197025.9|196900.9|197027.4|196902.4|197028.7|196903.7|197024|196899|17
1727675330000|2024-09-30 05:48:50|197027.8|196902.8|197027.7|196902.7|197027.8|196902.8|197027.5|196902.5|3
1727675340000|2024-09-30 05:49:00|197029|196904|197078.5|196953.5|197084.5|196959.5|197029|196904|15
1727675350000|2024-09-30 05:49:10|197082|196957|197093.2|196968.2|197096.7|196971.7|197078.9|196953.9|21
1727675360000|2024-09-30 05:49:20|197096|196971|197080.2|196955.2|197096|196971|197080.2|196955.2|15
1727675370000|2024-09-30 05:49:30|197082.7|196957.7|197082.6|196957.6|197085.4|196960.4|197079.2|196954.2|21
1727675380000|2024-09-30 05:49:40|197080.2|196955.2|197064.5|196939.5|197086.6|196961.6|197062.5|196937.5|23
1727675390000|2024-09-30 05:49:50|197065.3|196940.3|197071.7|196946.7|197074.7|196949.7|197064.8|196939.8|32
1727675400000|2024-09-30 05:50:00|197069.2|196944.2|197063.8|196938.8|197078.5|196953.5|197062|196937|34
1727675410000|2024-09-30 05:50:10|197068.3|196943.3|197076.8|196951.8|197081.3|196956.3|197063.2|196938.2|17
1727675420000|2024-09-30 05:50:20|197074.5|196949.5|197076.8|196951.8|197083.7|196958.7|197066.6|196941.6|20
1727675430000|2024-09-30 05:50:30|197082.8|196957.8|197083.7|196958.7|197083.7|196958.7|197067.3|196942.3|21
1727675440000|2024-09-30 05:50:40|197084.2|196959.2|197076.8|196951.8|197085|196960|197066.5|196941.5|27
1727675450000|2024-09-30 05:50:50|197079.2|196954.2|197077.9|196952.9|197085.9|196960.9|197066.7|196941.7|26
1727675460000|2024-09-30 05:51:00|197084.1|196959.1|197105.2|196980.2|197111.6|196986.6|197078.4|196953.4|23
1727675470000|2024-09-30 05:51:10|197106.6|196981.6|197103.5|196978.5|197108.5|196983.5|197102|196977|14
1727675480000|2024-09-30 05:51:20|197103.1|196978.1|197095.8|196970.8|197103.1|196978.1|197088.6|196963.6|21
1727675490000|2024-09-30 05:51:30|197099.7|196974.7|197111|196986|197112.5|196987.5|197099.7|196974.7|18
1727675500000|2024-09-30 05:51:40|197119.9|196994.9|197122.4|196997.4|197124.9|196999.9|197116.8|196991.8|30
1727675510000|2024-09-30 05:51:50|197122.7|196997.7|197119.2|196994.2|197125.5|197000.5|197117.7|196992.7|31
1727675520000|2024-09-30 05:52:00|197123.9|196998.9|197068.1|196943.1|197123.9|196998.9|197068.1|196943.1|27
1727675530000|2024-09-30 05:52:10|197067.1|196942.1|197059.6|196934.6|197067.1|196942.1|197055|196930|5
1727675540000|2024-09-30 05:52:20|197061.1|196936.1|197041.8|196916.8|197061.1|196936.1|197041.5|196916.5|11
1727675550000|2024-09-30 05:52:30|197042.3|196917.3|197043.3|196918.3|197049.2|196924.2|197041.8|196916.8|26
1727675560000|2024-09-30 05:52:40|197045.7|196920.7|197042.9|196917.9|197047.8|196922.8|197041.6|196916.6|30
1727675570000|2024-09-30 05:52:50|197042|196917|197042.6|196917.6|197047.9|196922.9|197041.7|196916.7|27
1727675580000|2024-09-30 05:53:00|197042.8|196917.8|197041.1|196916.1|197047.7|196922.7|197039.4|196914.4|28
1727675590000|2024-09-30 05:53:10|197041.8|196916.8|197041|196916|197047.5|196922.5|197039.9|196914.9|23
1727675600000|2024-09-30 05:53:20|197045.4|196920.4|197040.8|196915.8|197047.8|196922.8|197039.6|196914.6|25
1727675610000|2024-09-30 05:53:30|197044.4|196919.4|197044.1|196919.1|197048.1|196923.1|197039.4|196914.4|27
1727675620000|2024-09-30 05:53:40|197045.1|196920.1|197068.4|196943.4|197068.4|196943.4|197040.8|196915.8|27
1727675630000|2024-09-30 05:53:50|197066.5|196941.5|197066.8|196941.8|197066.8|196941.8|197064|196939|5
1727675640000|2024-09-30 05:54:00|197066.9|196941.9|197063.5|196938.5|197067.8|196942.8|197057.6|196932.6|18
1727675650000|2024-09-30 05:54:10|197058.2|196933.2|197062.7|196937.7|197064.5|196939.5|197045.5|196920.5|22
1727675660000|2024-09-30 05:54:20|197062.8|196937.8|197066.1|196941.1|197070.4|196945.4|197057.9|196932.9|24
1727675670000|2024-09-30 05:54:30|197069.2|196944.2|197065.6|196940.6|197069.9|196944.9|197065.6|196940.6|15
1727675680000|2024-09-30 05:54:40|197068.3|196943.3|197070.6|196945.6|197071.2|196946.2|197066|196941|14
1727675690000|2024-09-30 05:54:50|197071.1|196946.1|197087.2|196962.2|197104|196979|197067.7|196942.7|12
1727675700000|2024-09-30 05:55:00|197089.7|196964.7|197087.9|196962.9|197098.2|196973.2|197087.2|196962.2|14
1727675710000|2024-09-30 05:55:10|197090.3|196965.3|197088.7|196963.7|197090.3|196965.3|197087.2|196962.2|4
1727675720000|2024-09-30 05:55:20|197088.4|196963.4|197087.7|196962.7|197088.4|196963.4|197085.9|196960.9|7
1727675730000|2024-09-30 05:55:30|197084.9|196959.9|197084.8|196959.8|197088.8|196963.8|197084.8|196959.8|8
1727675740000|2024-09-30 05:55:40|197084|196959|197050.7|196925.7|197085.9|196960.9|197047|196922|15
1727675750000|2024-09-30 05:55:50|197046.7|196921.7|197060.5|196935.5|197066.2|196941.2|197046.7|196921.7|20
1727675760000|2024-09-30 05:56:00|197065.5|196940.5|197062.8|196937.8|197065.5|196940.5|197053.6|196928.6|23
1727675770000|2024-09-30 05:56:10|197056.1|196931.1|197059.7|196934.7|197062.3|196937.3|197053.5|196928.5|18
1727675780000|2024-09-30 05:56:20|197062.1|196937.1|197062.6|196937.6|197065.4|196940.4|197054.6|196929.6|22
1727675790000|2024-09-30 05:56:30|197061.9|196936.9|197059.3|196934.3|197065.5|196940.5|197054.5|196929.5|29
1727675800000|2024-09-30 05:56:40|197061|196936|197055.9|196930.9|197063.4|196938.4|197055.6|196930.6|26
1727675810000|2024-09-30 05:56:50|197063.6|196938.6|197055.2|196930.2|197065.2|196940.2|197054.4|196929.4|26
1727675820000|2024-09-30 05:57:00|197052.3|196927.3|197061.1|196936.1|197061.3|196936.3|197049.3|196924.3|25
1727675830000|2024-09-30 05:57:10|197055.6|196930.6|197054.1|196929.1|197065.4|196940.4|197053.7|196928.7|28
1727675840000|2024-09-30 05:57:20|197054|196929|197054.6|196929.6|197061.1|196936.1|197050.4|196925.4|26
1727675850000|2024-09-30 05:57:30|197054|196929|197062|196937|197064.2|196939.2|197053.2|196928.2|31
1727675860000|2024-09-30 05:57:40|197056.6|196931.6|197060.9|196935.9|197061.4|196936.4|197046.2|196921.2|23
1727675870000|2024-09-30 05:57:50|197055.5|196930.5|197060.4|196935.4|197061|196936|197053|196928|21
1727675880000|2024-09-30 05:58:00|197049.1|196924.1|197054.6|196929.6|197055|196930|197048.7|196923.7|16
1727675890000|2024-09-30 05:58:10|197054.8|196929.8|197052.7|196927.7|197054.8|196929.8|197048.2|196923.2|17
1727675900000|2024-09-30 05:58:20|197052.2|196927.2|197051.7|196926.7|197052.7|196927.7|197045.2|196920.2|25
1727675910000|2024-09-30 05:58:30|197052.2|196927.2|197023.9|196898.9|197052.2|196927.2|197023.9|196898.9|15
1727675920000|2024-09-30 05:58:40|197021.3|196896.3|197022.6|196897.6|197024.8|196899.8|197019.3|196894.3|12
1727675930000|2024-09-30 05:58:50|197021.6|196896.6|197020.8|196895.8|197023.6|196898.6|197019.7|196894.7|7
1727675940000|2024-09-30 05:59:00|197019.9|196894.9|197052.9|196927.9|197052.9|196927.9|197019.9|196894.9|13
1727675950000|2024-09-30 05:59:10|197053.4|196928.4|197052.1|196927.1|197056.3|196931.3|197048.2|196923.2|32
1727675960000|2024-09-30 05:59:20|197054.3|196929.3|197051.6|196926.6|197057|196932|197051.1|196926.1|9
1727675970000|2024-09-30 05:59:30|197054.7|196929.7|197054.5|196929.5|197056.1|196931.1|197050.4|196925.4|19
1727675980000|2024-09-30 05:59:40|197049.8|196924.8|197053.1|196928.1|197054.3|196929.3|197049.8|196924.8|5
1727675990000|2024-09-30 05:59:50|197054.7|196929.7|197053.9|196928.9|197054.7|196929.7|197051.6|196926.6|10
1727676000000|2024-09-30 06:00:00|197052|196927|197028|196903|197052|196927|197017.4|196892.4|34
1727676010000|2024-09-30 06:00:10|197024.4|196899.4|197040|196915|197043.8|196918.8|197024.4|196899.4|33
1727676020000|2024-09-30 06:00:20|197039.3|196914.3|197013.2|196888.2|197039.7|196914.7|197001.9|196876.9|32
1727676030000|2024-09-30 06:00:30|197015.3|196890.3|197006|196881|197017.5|196892.5|197002.4|196877.4|18
1727676040000|2024-09-30 06:00:40|197006.4|196881.4|197022.2|196897.2|197023.4|196898.4|196996.2|196871.2|19
1727676050000|2024-09-30 06:00:50|197022.1|196897.1|197011.7|196886.7|197026.6|196899.1|197008.3|196883.3|27
1727676060000|2024-09-30 06:01:00|197014.6|196889.6|197024.8|196899.8|197025.8|196900.8|197014.6|196889.6|8
1727676070000|2024-09-30 06:01:10|197025|196900|197026.5|196901.5|197028.7|196903.7|197024.7|196899.7|14
1727676080000|2024-09-30 06:01:20|197028|196903|197029.5|196904.5|197034|196909|197024|196899|26
1727676090000|2024-09-30 06:01:30|197026.6|196901.6|197029.6|196904.6|197032.4|196907.4|197026.6|196901.6|16
1727676100000|2024-09-30 06:01:40|197029.4|196904.4|197031.8|196906.8|197032.7|196907.7|197028.5|196903.5|23
1727676110000|2024-09-30 06:01:50|197031.5|196906.5|197010.9|196885.9|197031.5|196906.5|197008.9|196883.9|17
1727676120000|2024-09-30 06:02:00|197010.7|196885.7|196989.3|196864.3|197025.6|196900.6|196967.6|196842.6|30
1727676130000|2024-09-30 06:02:10|196988.4|196863.4|196973|196848|196988.4|196863.4|196971.2|196846.2|21
1727676140000|2024-09-30 06:02:20|196972.5|196847.5|196946.2|196821.2|196972.8|196847.8|196945.6|196820.6|15
1727676150000|2024-09-30 06:02:30|196946.7|196821.7|196951.2|196826.2|196951.2|196826.2|196945.9|196820.9|8
1727676160000|2024-09-30 06:02:40|196951.4|196826.4|196948.4|196823.4|196951.5|196826.5|196948.4|196823.4|8
1727676170000|2024-09-30 06:02:50|196949.5|196824.5|196945.1|196820.1|196949.5|196824.5|196944.9|196819.9|5
1727676180000|2024-09-30 06:03:00|196946.1|196821.1|196937.9|196812.9|196946.1|196821.1|196936.7|196811.7|23
1727676190000|2024-09-30 06:03:10|196937.7|196812.7|196952.1|196827.1|196952.4|196827.4|196936.4|196811.4|24
1727676200000|2024-09-30 06:03:20|196949|196824|196946.8|196821.8|196949.7|196824.7|196943.9|196818.9|11
1727676210000|2024-09-30 06:03:30|196944.7|196819.7|196931.9|196806.9|196946.5|196821.5|196931.5|196806.5|9
1727676220000|2024-09-30 06:03:40|196932.8|196807.8|196935|196810|196937.1|196812.1|196928.5|196803.5|12
1727676230000|2024-09-30 06:03:50|196935.1|196810.1|196934.8|196809.8|196937|196812|196934.1|196809.1|13
1727676240000|2024-09-30 06:04:00|196946.6|196821.6|196957.3|196832.3|196957.3|196832.3|196946.6|196821.6|7
1727676250000|2024-09-30 06:04:10|196954.6|196829.6|196953.7|196828.7|196957.7|196832.7|196953.2|196828.2|9
1727676260000|2024-09-30 06:04:20|196953.4|196828.4|196949.2|196824.2|196954|196829|196948.7|196823.7|17
1727676270000|2024-09-30 06:04:30|196951|196826|196950.4|196825.4|196951.8|196826.8|196948.9|196823.9|21
1727676280000|2024-09-30 06:04:40|196950.9|196825.9|196945.4|196820.4|196950.9|196825.9|196934|196809|17
1727676290000|2024-09-30 06:04:50|196945.5|196820.5|196945.7|196820.7|196945.7|196820.7|196945.5|196820.5|2
1727676300000|2024-09-30 06:05:00|196945.4|196820.4|196946.3|196821.3|196946.7|196821.7|196945.4|196820.4|4
1727676310000|2024-09-30 06:05:10|196948.6|196823.6|196945.9|196820.9|196948.6|196823.6|196945.9|196820.9|2
1727676320000|2024-09-30 06:05:20|196947.2|196822.2|196950.1|196825.1|196954.8|196829.8|196947.2|196822.2|12
1727676330000|2024-09-30 06:05:30|196952.6|196827.6|196955.4|196830.4|196961.6|196836.6|196950|196825|18
1727676340000|2024-09-30 06:05:40|196955.6|196830.6|196964.1|196839.1|196965.1|196840.1|196955.6|196830.6|16
1727676350000|2024-09-30 06:05:50|196964.5|196839.5|196964.7|196839.7|196964.7|196839.7|196957.2|196832.2|21
1727676360000|2024-09-30 06:06:00|196987.9|196862.9|196957.6|196832.6|196989.2|196864.2|196956.8|196831.8|17
1727676370000|2024-09-30 06:06:10|196958.6|196833.6|196956.4|196831.4|196961.7|196836.7|196955.6|196830.6|14
1727676380000|2024-09-30 06:06:20|196955.7|196830.7|196991.7|196866.7|196992.9|196867.9|196954.6|196829.6|13
1727676390000|2024-09-30 06:06:30|196992.9|196867.9|196994.3|196869.3|196994.3|196869.3|196991.7|196866.7|10
1727676400000|2024-09-30 06:06:40|196993.6|196868.6|196992.3|196867.3|196993.6|196868.6|196990.6|196865.6|9
1727676410000|2024-09-30 06:06:50|196991.7|196866.7|196991.4|196866.4|196991.8|196866.8|196990.5|196865.5|9
1727676420000|2024-09-30 06:07:00|196992.3|196867.3|196998.6|196873.6|196999.5|196874.5|196992.3|196867.3|10
1727676430000|2024-09-30 06:07:10|196999.6|196874.6|197028.6|196903.6|197033.6|196908.6|196998|196873|20
1727676440000|2024-09-30 06:07:20|197028.9|196903.9|197030.6|196905.6|197031.8|196906.8|197027.5|196902.5|20
1727676450000|2024-09-30 06:07:30|197030.7|196905.7|197040.9|196915.9|197042.3|196917.3|197029.3|196904.3|17
1727676460000|2024-09-30 06:07:40|197038|196913|197037.1|196912.1|197042.1|196917.1|197035.5|196910.5|31
1727676470000|2024-09-30 06:07:50|197041|196916|197036.1|196911.1|197042.7|196917.7|197033.6|196908.6|20
1727676480000|2024-09-30 06:08:00|197039.7|196914.7|197043.9|196918.9|197045.2|196920.2|197038.7|196913.7|17
1727676490000|2024-09-30 06:08:10|197041.3|196916.3|197037.1|196912.1|197044.7|196919.7|197034.9|196909.9|20
1727676500000|2024-09-30 06:08:20|197037.4|196912.4|197039.3|196914.3|197039.3|196914.3|197037.2|196912.2|5
1727676510000|2024-09-30 06:08:30|197039.1|196914.1|197038.9|196913.9|197039.1|196914.1|197037.2|196912.2|7
1727676520000|2024-09-30 06:08:40|197037.5|196912.5|197035.8|196910.8|197037.5|196912.5|197034.7|196909.7|6
1727676530000|2024-09-30 06:08:50|197037.3|196912.3|197038.3|196913.3|197044.1|196919.1|197036.9|196911.9|11
1727676540000|2024-09-30 06:09:00|197038.8|196913.8|197042.6|196917.6|197042.6|196917.6|197038.5|196913.5|20
1727676550000|2024-09-30 06:09:10|197042.1|196917.1|197041.9|196916.9|197044.9|196919.9|197041.9|196916.9|8
1727676560000|2024-09-30 06:09:20|197043.8|196918.8|197040.1|196915.1|197049.1|196924.1|197040.1|196915.1|23
1727676570000|2024-09-30 06:09:30|197042.7|196917.7|197043.3|196918.3|197044.7|196919.7|197039.9|196914.9|9
1727676580000|2024-09-30 06:09:40|197041.6|196916.6|197042.5|196917.5|197043.2|196918.2|197038|196913|12
1727676590000|2024-09-30 06:09:50|197042.7|196917.7|197040.4|196915.4|197043.4|196918.4|197038.7|196913.7|9
1727676600000|2024-09-30 06:10:00|197042.7|196917.7|197073.9|196948.9|197075.3|196950.3|197042.6|196917.6|10
1727676610000|2024-09-30 06:10:10|197073.3|196948.3|197047|196922|197073.3|196948.3|197046.9|196921.9|15
1727676620000|2024-09-30 06:10:20|197051.7|196926.7|197052.3|196927.3|197054.7|196929.7|197048.9|196923.9|14
1727676630000|2024-09-30 06:10:30|197052.6|196927.6|197066.3|196941.3|197071.4|196946.4|197051.1|196926.1|24
1727676640000|2024-09-30 06:10:40|197063.1|196938.1|197075|196950|197075|196950|197063.1|196938.1|12
1727676650000|2024-09-30 06:10:50|197073.3|196948.3|197071.3|196946.3|197075.4|196950.4|197071|196946|9
1727676660000|2024-09-30 06:11:00|197073|196948|197044.4|196919.4|197073|196948|197044.2|196919.2|7
1727676670000|2024-09-30 06:11:10|197044.5|196919.5|197043|196918|197044.5|196919.5|197041.3|196916.3|6
1727676680000|2024-09-30 06:11:20|197042.8|196917.8|197042.2|196917.2|197042.8|196917.8|197042.1|196917.1|4
1727676690000|2024-09-30 06:11:30|197042|196917|197042.3|196917.3|197042.3|196917.3|197042|196917|2
1727676700000|2024-09-30 06:11:40|197044.1|196919.1|197072.9|196947.9|197076.2|196951.2|197044.1|196919.1|8
1727676710000|2024-09-30 06:11:50|197079.2|196954.2|197078.7|196953.7|197079.3|196954.3|197072.9|196947.9|18
1727676720000|2024-09-30 06:12:00|197078.1|196953.1|197079.9|196954.9|197080.3|196955.3|197073.6|196948.6|17
1727676730000|2024-09-30 06:12:10|197077.6|196952.6|197080.6|196955.6|197081.3|196956.3|197074.9|196949.9|15
1727676740000|2024-09-30 06:12:20|197080.8|196955.8|197080.4|196955.4|197080.8|196955.8|197080.4|196955.4|2
1727676750000|2024-09-30 06:12:30|197080.8|196955.8|197081.7|196956.7|197082.3|196957.3|197080.8|196955.8|6
1727676760000|2024-09-30 06:12:40|197082.2|196957.2|197081|196956|197090.6|196965.6|197081|196956|9
1727676770000|2024-09-30 06:12:50|197080.8|196955.8|197080.8|196955.8|197080.8|196955.8|197080.8|196955.8|1
1727676780000|2024-09-30 06:13:00|197081|196956|197086.3|196961.3|197086.3|196961.3|197081|196956|8
1727676790000|2024-09-30 06:13:10|197084.3|196959.3|197084.4|196959.4|197086.4|196961.4|197082.9|196957.9|13
1727676800000|2024-09-30 06:13:20|197084.3|196959.3|197043.5|196918.5|197084.4|196959.4|197038.9|196913.9|14
1727676810000|2024-09-30 06:13:30|197043.3|196918.3|197039|196914|197043.6|196918.6|197039|196914|9
1727676820000|2024-09-30 06:13:40|197036.8|196911.8|197037.3|196912.3|197039.3|196914.3|197036.8|196911.8|3
1727676830000|2024-09-30 06:13:50|197036.9|196911.9|197040.4|196915.4|197040.4|196915.4|197036.9|196911.9|8
1727676840000|2024-09-30 06:14:00|197044.2|196919.2|197082.6|196957.6|197083.6|196958.6|197043.3|196918.3|13
1727676850000|2024-09-30 06:14:10|197082.5|196957.5|197085.5|196960.5|197086|196961|197081.9|196956.9|7
1727676860000|2024-09-30 06:14:20|197085.9|196960.9|197081|196956|197085.9|196960.9|197076.8|196951.8|17
1727676870000|2024-09-30 06:14:30|197081.8|196956.8|197083.7|196958.7|197084.1|196959.1|197076|196951|16
1727676880000|2024-09-30 06:14:40|197083.2|196958.2|197083.7|196958.7|197084.1|196959.1|197081.5|196956.5|15
1727676890000|2024-09-30 06:14:50|197084.4|196959.4|197080.6|196955.6|197112|196987|197080.6|196955.6|16
1727676900000|2024-09-30 06:15:00|197081.4|196956.4|197081.8|196954.4|197084.1|196959.1|197080|196954.4|23
1727676910000|2024-09-30 06:15:10|197081.9|196956.9|197085.6|196960.6|197086.5|196961.5|197081.9|196956.9|20
1727676920000|2024-09-30 06:15:20|197082.9|196957.9|197078.6|196953.6|197082.9|196957.9|197076.1|196951.1|14
1727676930000|2024-09-30 06:15:30|197074.8|196949.8|197075.6|196950.6|197076.7|196951.7|197073.3|196948.3|12
1727676940000|2024-09-30 06:15:40|197076.7|196951.7|197027.5|196902.5|197076.7|196951.7|197023.9|196898.9|5
1727676950000|2024-09-30 06:15:50|197026.6|196901.6|197026.6|196901.6|197026.6|196901.6|197026.6|196901.6|1
1727676960000|2024-09-30 06:16:00|197027.1|196902.1|197028|196903|197030|196905|197027.1|196902.1|4
1727676970000|2024-09-30 06:16:10|197039.3|196914.3|197087|196962|197098.2|196973.2|197030.5|196905.5|18
1727676980000|2024-09-30 06:16:20|197087.6|196962.6|197072.6|196947.6|197087.6|196962.6|197070.6|196945.6|16
1727676990000|2024-09-30 06:16:30|197070.6|196945.6|197035.5|196910.5|197070.6|196945.6|197035.5|196910.5|9
1727677000000|2024-09-30 06:16:40|197036.4|196911.4|197032.8|196907.8|197037.3|196912.3|197032.8|196907.8|8
1727677010000|2024-09-30 06:16:50|197032.2|196907.2|197034.1|196909.1|197034.1|196909.1|197032.2|196907.2|8
1727677020000|2024-09-30 06:17:00|197032.5|196907.5|197035.8|196910.8|197036.3|196911.3|197032.5|196907.5|5
1727677030000|2024-09-30 06:17:10|197036.5|196911.5|197034.1|196909.1|197042.2|196917.2|197034.1|196909.1|5
1727677040000|2024-09-30 06:17:20|197037.8|196912.8|197065.4|196940.4|197067.9|196942.9|197037.8|196912.8|12
1727677050000|2024-09-30 06:17:30|197063.7|196938.7|197063.7|196938.7|197063.7|196938.7|197063.7|196938.7|1
1727677070000|2024-09-30 06:17:50|197066.1|196941.1|197063.9|196938.9|197066.3|196941.3|197063.9|196938.9|6
1727677080000|2024-09-30 06:18:00|197064.6|196939.6|197064.7|196939.7|197069.1|196944.1|197063.3|196938.3|9
1727677090000|2024-09-30 06:18:10|197068.9|196943.9|197030.8|196905.8|197069.5|196944.5|197028.1|196903.1|9
1727677100000|2024-09-30 06:18:20|197031.3|196906.3|197030.5|196905.5|197031.3|196906.3|197029.9|196904.9|9
1727677110000|2024-09-30 06:18:30|197029.9|196904.9|197033.5|196908.5|197033.7|196908.7|197029.9|196904.9|5
1727677120000|2024-09-30 06:18:40|197032.8|196907.8|197032.7|196907.7|197033.2|196908.2|197032.4|196907.4|6
1727677130000|2024-09-30 06:18:50|197033.2|196908.2|197030.5|196905.5|197038.5|196913.5|197027.8|196902.8|18
1727677140000|2024-09-30 06:19:00|197035|196910|197033.9|196908.9|197038.7|196913.7|197033.1|196908.1|16
1727677150000|2024-09-30 06:19:10|197033.4|196908.4|197062.4|196937.4|197062.4|196937.4|197033.4|196908.4|13
1727677160000|2024-09-30 06:19:20|197063.9|196938.9|197070.3|196945.3|197072.9|196947.9|197061.5|196936.5|12
1727677170000|2024-09-30 06:19:30|197069.5|196944.5|197038.4|196913.4|197069.5|196944.5|197034.5|196909.5|9
1727677180000|2024-09-30 06:19:40|197039.8|196914.8|197062.8|196937.8|197064.5|196939.5|197039.8|196914.8|7
1727677190000|2024-09-30 06:19:50|197065.5|196940.5|197069|196944|197072.1|196947.1|197063.1|196938.1|16
1727677200000|2024-09-30 06:20:00|197073.2|196948.2|197070.6|196945.6|197074.9|196949.9|197068.3|196943.3|14
1727677210000|2024-09-30 06:20:10|197074.9|196949.9|197071.2|196946.2|197074.9|196949.9|197070.7|196945.7|6
1727677220000|2024-09-30 06:20:20|197072|196947|197075.3|196950.3|197077.1|196952.1|197071|196946|12
1727677230000|2024-09-30 06:20:30|197075.2|196950.2|197078.1|196953.1|197078.6|196953.6|197073.4|196948.4|10
1727677240000|2024-09-30 06:20:40|197073.5|196948.5|197077.4|196952.4|197081.3|196956.3|197073.5|196948.5|9
1727677250000|2024-09-30 06:20:50|197081.3|196956.3|197075|196950|197081.3|196956.3|197075|196950|4
1727677260000|2024-09-30 06:21:00|197073.9|196948.9|197058.6|196933.6|197073.9|196948.9|197057.5|196932.5|16
1727677270000|2024-09-30 06:21:10|197059.4|196934.4|197063.3|196938.3|197066.9|196941.9|197059.4|196934.4|5
1727677280000|2024-09-30 06:21:20|197064|196939|197065.7|196940.7|197065.7|196940.7|197064|196939|2
1727677300000|2024-09-30 06:21:40|197065.9|196940.9|197069.7|196944.7|197069.7|196944.7|197065.9|196940.9|2
1727677310000|2024-09-30 06:21:50|197070|196945|197074.8|196949.8|197087.2|196962.2|197070|196945|5
1727677320000|2024-09-30 06:22:00|197076.2|196951.2|197083.9|196958.9|197083.9|196958.9|197076.2|196951.2|6
1727677330000|2024-09-30 06:22:10|197083.4|196958.4|197062.3|196937.3|197083.4|196958.4|197062.3|196937.3|5
1727677340000|2024-09-30 06:22:20|197064.6|196939.6|197063.7|196938.7|197069.2|196944.2|197061.9|196936.9|16
1727677360000|2024-09-30 06:22:40|197067.4|196942.4|197065.7|196940.7|197067.4|196942.4|197065.2|196940.2|3
1727677370000|2024-09-30 06:22:50|197064.9|196939.9|197064.9|196939.9|197064.9|196939.9|197064.9|196939.9|1
1727677380000|2024-09-30 06:23:00|197063.4|196938.4|197060.5|196935.5|197063.4|196938.4|197060.5|196935.5|2
1727677390000|2024-09-30 06:23:10|197059.8|196934.8|197059.8|196934.8|197059.8|196934.8|197059.8|196934.8|1
1727677410000|2024-09-30 06:23:30|197060.1|196935.1|197060.1|196935.1|197060.1|196935.1|197060.1|196935.1|1
1727677430000|2024-09-30 06:23:50|197060.4|196935.4|197060.4|196935.4|197060.4|196935.4|197060.4|196935.4|1
1727677440000|2024-09-30 06:24:00|197061|196936|197060.9|196935.9|197065|196940|197060.9|196935.9|3
1727677450000|2024-09-30 06:24:10|197061|196936|197061.3|196936.3|197061.3|196936.3|197061|196936|2
1727677460000|2024-09-30 06:24:20|197059.6|196934.6|197056.4|196931.4|197059.6|196934.6|197056.4|196931.4|3
1727677470000|2024-09-30 06:24:30|197058.6|196933.6|197058.6|196933.6|197058.6|196933.6|197058.6|196933.6|1
1727677480000|2024-09-30 06:24:40|197078.1|196953.1|197061.1|196936.1|197078.1|196953.1|197061.1|196936.1|7
1727677490000|2024-09-30 06:24:50|197061.5|196936.5|197063.9|196938.9|197063.9|196938.9|197061.5|196936.5|3
1727677500000|2024-09-30 06:25:00|197063.4|196938.4|197069.6|196944.6|197080.3|196955.3|197063.4|196938.4|10
1727677510000|2024-09-30 06:25:10|197069.2|196944.2|197069.1|196944.1|197072.5|196947.5|197069.1|196944.1|3
1727677520000|2024-09-30 06:25:20|197071.9|196946.9|197081.9|196956.9|197081.9|196956.9|197069.1|196944.1|4
1727677530000|2024-09-30 06:25:30|197078.8|196953.8|197136.5|197011.5|197139.7|197014.7|197078.8|196953.8|20
1727677540000|2024-09-30 06:25:40|197132.3|197007.3|197141.6|197016.6|197148.6|197023.6|197132.3|197007.3|21
1727677550000|2024-09-30 06:25:50|197142|197017|197151.3|197026.3|197159.1|197034.1|197142|197017|14
1727677560000|2024-09-30 06:26:00|197153.8|197028.8|197152.8|197027.8|197176.4|197051.4|197150.7|197025.7|22
1727677570000|2024-09-30 06:26:10|197157.1|197032.1|197153.4|197028.4|197157.4|197032.4|197153|197028|9
1727677580000|2024-09-30 06:26:20|197153.1|197028.1|197153.9|197028.9|197157.2|197032.2|197153.1|197028.1|5
1727677590000|2024-09-30 06:26:30|197158|197033|197160.6|197035.6|197160.6|197035.6|197154.1|197029.1|4
1727677600000|2024-09-30 06:26:40|197155.7|197030.7|197159.6|197034.6|197161|197036|197154.1|197029.1|13
1727677610000|2024-09-30 06:26:50|197158.4|197033.4|197147.6|197022.6|197162.8|197037.8|197146.9|197021.9|11
1727677620000|2024-09-30 06:27:00|197151.8|197026.8|197150.3|197025.3|197155.4|197030.4|197148.8|197023.8|16
1727677630000|2024-09-30 06:27:10|197149.5|197024.5|197110.6|196985.6|197149.5|197024.5|197099.1|196974.1|11
1727677640000|2024-09-30 06:27:20|197108.9|196983.9|197112.5|196987.5|197121.3|196996.3|197104.5|196979.5|21
1727677650000|2024-09-30 06:27:30|197111.9|196986.9|197079.3|196954.3|197111.9|196986.9|197077.6|196952.6|15
1727677660000|2024-09-30 06:27:40|197082|196957|197079.3|196954.3|197083.1|196958.1|197078.7|196953.7|10
1727677670000|2024-09-30 06:27:50|197078.5|196953.5|197076.7|196951.7|197081.8|196956.8|197076.7|196951.7|10
1727677680000|2024-09-30 06:28:00|197068.4|196943.4|197071.7|196946.7|197076.6|196951.6|197066.5|196941.5|26
1727677690000|2024-09-30 06:28:10|197072.8|196947.8|197068.2|196943.2|197073.1|196948.1|197067.7|196942.7|12
1727677700000|2024-09-30 06:28:20|197069|196944|197069.9|196944.9|197072.5|196947.5|197069|196944|7
1727677710000|2024-09-30 06:28:30|197070.2|196945.2|197078|196953|197079.3|196954.3|197069.1|196944.1|14
1727677720000|2024-09-30 06:28:40|197078.6|196953.6|197104.2|196979.2|197104.2|196979.2|197078.5|196953.5|14
1727677730000|2024-09-30 06:28:50|197100.6|196975.6|197105.6|196980.6|197112.6|196987.6|197099.2|196974.2|22
1727677740000|2024-09-30 06:29:00|197108.2|196983.2|197120.6|196995.6|197120.9|196995.9|197105.5|196980.5|23
1727677750000|2024-09-30 06:29:10|197114.1|196989.1|197087.2|196962.2|197122.4|196997.4|197084.9|196959.9|16
1727677760000|2024-09-30 06:29:20|197088.8|196963.8|197086.9|196961.9|197089.3|196964.3|197086.9|196961.9|4
1727677770000|2024-09-30 06:29:30|197088.4|196963.4|197088.2|196963.2|197089.6|196964.6|197087.7|196962.7|8
1727677780000|2024-09-30 06:29:40|197089.5|196964.5|197037.5|196912.5|197091.1|196966.1|197037.5|196912.5|11
1727677790000|2024-09-30 06:29:50|197040.4|196915.4|197034.2|196909.2|197043.2|196918.2|197029.3|196904.3|15
1727677800000|2024-09-30 06:30:00|197029.9|196904.9|197027.3|196902.3|197035.7|196910.7|197026.9|196901.9|15
1727677810000|2024-09-30 06:30:10|197032.3|196907.3|197028.1|196903.1|197033.8|196908.8|197026.8|196901.8|14
1727677820000|2024-09-30 06:30:20|197029.2|196904.2|197027|196902|197031.8|196906.8|197026.3|196901.3|10
1727677830000|2024-09-30 06:30:30|197032.3|196907.3|197028.5|196903.5|197032.4|196907.4|197027|196902|4
1727677840000|2024-09-30 06:30:40|197028.6|196903.6|197037.9|196912.9|197043.2|196918.2|197028.4|196903.4|14
1727677850000|2024-09-30 06:30:50|197037|196912|197033.9|196908.9|197041.2|196916.2|197033.9|196908.9|22
1727677860000|2024-09-30 06:31:00|197043.7|196918.7|197025.5|196900.5|197043.7|196918.7|197023.5|196898.5|7
1727677870000|2024-09-30 06:31:10|197022.7|196897.7|197025.6|196900.6|197029.9|196904.9|197022.7|196897.7|9
1727677880000|2024-09-30 06:31:20|197023.7|196898.7|197036.5|196911.5|197041.7|196916.7|197023.4|196898.4|13
1727677890000|2024-09-30 06:31:30|197036.4|196911.4|197026.7|196901.7|197037.2|196912.2|197026.7|196901.7|9
1727677900000|2024-09-30 06:31:40|197028.8|196903.8|197019.3|196894.3|197028.8|196903.8|197019.3|196894.3|8
1727677910000|2024-09-30 06:31:50|197024.3|196899.3|197025.8|196900.8|197025.8|196900.8|197019.5|196894.5|10
1727677920000|2024-09-30 06:32:00|197028.4|196903.4|197022.3|196897.3|197030.6|196905.6|197022.3|196897.3|6
1727677930000|2024-09-30 06:32:10|197025.4|196900.4|197025.8|196900.8|197025.8|196900.8|197021.9|196896.9|7
1727677940000|2024-09-30 06:32:20|197022.8|196897.8|197020.2|196895.2|197027.1|196902.1|197019.7|196894.7|15
1727677950000|2024-09-30 06:32:30|197020.7|196895.7|197019.5|196894.5|197020.7|196895.7|197019.5|196894.5|6
1727677960000|2024-09-30 06:32:40|197019.7|196894.7|197019.8|196894.8|197020.2|196895.2|197019.7|196894.7|3
1727677970000|2024-09-30 06:32:50|197023.6|196898.6|197030.2|196905.2|197035.5|196910.5|197018.5|196893.5|13
1727677980000|2024-09-30 06:33:00|197026.4|196901.4|197021.3|196896.3|197027.5|196902.5|197020.5|196895.5|15
1727677990000|2024-09-30 06:33:10|197025.8|196900.8|197023.6|196898.6|197027.2|196902.2|197022.1|196897.1|7
1727678010000|2024-09-30 06:33:30|197022.8|196897.8|197021.4|196896.4|197026.1|196901.1|197017.6|196892.6|12
1727678020000|2024-09-30 06:33:40|197021.8|196896.8|197023.7|196898.7|197024.3|196899.3|197020.1|196895.1|8
1727678030000|2024-09-30 06:33:50|197020.3|196895.3|197023.5|196898.5|197023.5|196898.5|197020.3|196895.3|2
1727678040000|2024-09-30 06:34:00|197020.2|196895.2|197021.1|196896.1|197026.1|196901.1|197019.7|196894.7|12
1727678050000|2024-09-30 06:34:10|197024.5|196899.5|197019.6|196894.6|197024.5|196899.5|197019.6|196894.6|4
1727678060000|2024-09-30 06:34:20|197022.2|196897.2|197022.2|196897.2|197022.2|196897.2|197022.2|196897.2|1
1727678070000|2024-09-30 06:34:30|197024.5|196899.5|197015.8|196890.8|197024.5|196899.5|197015.8|196890.8|4
1727678080000|2024-09-30 06:34:40|197016.8|196891.8|197016.5|196891.5|197017.3|196892.3|197016.4|196891.4|4
1727678090000|2024-09-30 06:34:50|197016.3|196891.3|197018.2|196893.2|197018.2|196893.2|197015.6|196890.6|6
1727678100000|2024-09-30 06:35:00|197021.1|196896.1|197020|196895|197021.1|196896.1|197018.7|196893.7|7
1727678110000|2024-09-30 06:35:10|197020.6|196895.6|197020.1|196895.1|197025.2|196900.2|197017.9|196892.9|12
1727678120000|2024-09-30 06:35:20|197020.5|196895.5|197016.8|196891.8|197020.6|196895.6|197016|196891|6
1727678130000|2024-09-30 06:35:30|197018.3|196893.3|197017.4|196892.4|197018.3|196893.3|197017.4|196892.4|2
1727678140000|2024-09-30 06:35:40|197017.7|196892.7|197016.5|196891.5|197018.3|196893.3|197016.5|196891.5|5
1727678150000|2024-09-30 06:35:50|197017.8|196892.8|197018.7|196893.7|197019.7|196894.7|197017.3|196892.3|9
1727678160000|2024-09-30 06:36:00|197019.2|196894.2|197019.2|196894.2|197019.2|196894.2|197019.2|196894.2|1
1727678170000|2024-09-30 06:36:10|197021.2|196896.2|197022.6|196897.6|197025.5|196900.5|197021.2|196896.2|3
1727678180000|2024-09-30 06:36:20|197022.5|196897.5|197028.5|196903.5|197033.4|196908.4|197022.5|196897.5|6
1727678200000|2024-09-30 06:36:40|197033.3|196908.3|197036.3|196911.3|197036.3|196911.3|197028.4|196903.4|4
1727678210000|2024-09-30 06:36:50|197031.6|196906.6|197024|196899|197032.4|196907.4|197022.4|196897.4|10
1727678220000|2024-09-30 06:37:00|197027.9|196902.9|197043.4|196918.4|197047|196922|197025.3|196900.3|5
1727678230000|2024-09-30 06:37:10|197042.4|196917.4|197026.6|196901.6|197042.7|196917.7|197026.4|196901.4|8
1727678250000|2024-09-30 06:37:30|197024.1|196899.1|197019.4|196894.4|197024.1|196899.1|197018.6|196893.6|3
1727678270000|2024-09-30 06:37:50|197017.6|196892.6|196994|196869|197017.6|196892.6|196988.7|196863.7|9
1727678280000|2024-09-30 06:38:00|197001.6|196876.6|196998.3|196873.3|197001.6|196876.6|196998.3|196873.3|3
1727678290000|2024-09-30 06:38:10|196996.9|196871.9|197000.7|196875.7|197001.1|196876.1|196996.9|196871.9|7
1727678300000|2024-09-30 06:38:20|196997.5|196872.5|196997|196872|197000.8|196875.8|196997|196872|5
1727678310000|2024-09-30 06:38:30|197004.7|196879.7|196999.4|196874.4|197004.7|196879.7|196999.4|196874.4|5
1727678320000|2024-09-30 06:38:40|197004.5|196879.5|196999.7|196874.7|197004.8|196879.8|196999.4|196874.4|7
1727678330000|2024-09-30 06:38:50|197003.5|196878.5|197000.5|196875.5|197005.4|196880.4|196999.4|196874.4|6
1727678340000|2024-09-30 06:39:00|197004.7|196879.7|196990.1|196865.1|197004.7|196879.7|196990.1|196865.1|6
1727678350000|2024-09-30 06:39:10|196993.9|196868.9|196994|196869|196995.8|196870.8|196993.9|196868.9|3
1727678360000|2024-09-30 06:39:20|196992.4|196867.4|196993.5|196868.5|196995.2|196870.2|196992.4|196867.4|6
1727678370000|2024-09-30 06:39:30|196989.7|196864.7|196983.6|196858.6|196989.7|196864.7|196983.6|196858.6|2
1727678380000|2024-09-30 06:39:40|196983.2|196858.2|196990.3|196865.3|196990.3|196865.3|196983.2|196858.2|5
1727678390000|2024-09-30 06:39:50|196994|196869|197019.5|196894.5|197022|196897|196994|196869|8
1727678400000|2024-09-30 06:40:00|197017.2|196892.2|197003.8|196878.8|197017.2|196892.2|197000.8|196875.8|13
1727678410000|2024-09-30 06:40:10|197003|196878|196992.7|196867.7|197003|196878|196986.5|196861.5|19
1727678420000|2024-09-30 06:40:20|196993.8|196868.8|196993.9|196868.9|196995|196870|196992.7|196867.7|9
1727678430000|2024-09-30 06:40:30|196997.3|196872.3|196975.2|196850.2|196997.3|196872.3|196970.4|196845.4|10
1727678440000|2024-09-30 06:40:40|196976.7|196851.7|196973.9|196848.9|196977.8|196852.8|196973.9|196848.9|5
1727678460000|2024-09-30 06:41:00|196975.9|196850.9|196982.7|196857.7|196982.7|196857.7|196975.9|196850.9|9
1727678470000|2024-09-30 06:41:10|196981|196856|196983.7|196858.7|196984.3|196859.3|196980.8|196855.8|8
1727678480000|2024-09-30 06:41:20|196986.1|196861.1|196980.2|196855.2|196986.1|196861.1|196977.7|196852.7|7
1727678490000|2024-09-30 06:41:30|196979.1|196854.1|196977.7|196852.7|196980.5|196855.5|196977.7|196852.7|6
1727678500000|2024-09-30 06:41:40|196979.2|196854.2|196980.1|196855.1|196981.3|196856.3|196978.9|196853.9|7
1727678510000|2024-09-30 06:41:50|196978.9|196853.9|196977.5|196852.5|196978.9|196853.9|196977.5|196852.5|2
1727678520000|2024-09-30 06:42:00|196978.8|196853.8|196975.3|196850.3|196978.8|196853.8|196975.3|196850.3|2
1727678530000|2024-09-30 06:42:10|196971.2|196846.2|196970.8|196845.8|196972|196847|196969.5|196844.5|6
1727678540000|2024-09-30 06:42:20|196969.2|196844.2|196952.6|196827.6|196969.8|196844.8|196952.6|196827.6|10
1727678550000|2024-09-30 06:42:30|196953.4|196828.4|196959.3|196834.3|196959.3|196834.3|196953.4|196828.4|6
1727678560000|2024-09-30 06:42:40|196959.6|196834.6|196960.1|196835.1|196960.1|196835.1|196959.6|196834.6|2
1727678570000|2024-09-30 06:42:50|196959.4|196834.4|196961.5|196836.5|196962.4|196837.4|196959.4|196834.4|8
1727678580000|2024-09-30 06:43:00|196961|196836|196964.9|196839.9|196964.9|196839.9|196958.4|196833.4|4
1727678590000|2024-09-30 06:43:10|196964.2|196839.2|196965.3|196840.3|196965.3|196840.3|196964.2|196839.2|2
1727678600000|2024-09-30 06:43:20|196956.4|196831.4|196957.6|196832.6|196957.6|196832.6|196956.4|196831.4|2
1727678610000|2024-09-30 06:43:30|196957.9|196832.9|196923.4|196798.4|196957.9|196832.9|196903.6|196778.6|14
1727678620000|2024-09-30 06:43:40|196924.9|196799.9|196929.1|196804.1|196929.4|196804.4|196924.9|196799.9|6
1727678630000|2024-09-30 06:43:50|196931.9|196806.9|196935.5|196810.5|196953.1|196828.1|196931.9|196806.9|21
1727678640000|2024-09-30 06:44:00|196940.6|196815.6|196948.6|196823.6|196952.7|196827.7|196940.6|196815.6|19
1727678650000|2024-09-30 06:44:10|196948.9|196823.9|196949.5|196824.5|196951.6|196826.6|196947.5|196822.5|8
1727678660000|2024-09-30 06:44:20|196952.4|196827.4|196949.6|196824.6|196952.4|196827.4|196949|196824|17
1727678670000|2024-09-30 06:44:30|196949.2|196824.2|196955.2|196830.2|196955.2|196830.2|196949.2|196824.2|5
1727678680000|2024-09-30 06:44:40|196954.8|196829.8|196952.3|196827.3|196955.4|196830.4|196952.3|196827.3|7
1727678690000|2024-09-30 06:44:50|196949.5|196824.5|196952|196827|196952.7|196827.7|196949.5|196824.5|5
1727678700000|2024-09-30 06:45:00|196952.3|196827.3|196953.8|196828.8|196957.9|196832.9|196952.3|196827.3|11
1727678710000|2024-09-30 06:45:10|196952.2|196827.2|196949.4|196824.4|196954.6|196829.6|196949.4|196824.4|7
1727678730000|2024-09-30 06:45:30|196949.5|196824.5|196949.5|196824.5|196949.5|196824.5|196949.5|196824.5|1
1727678740000|2024-09-30 06:45:40|196951.4|196826.4|196951.4|196826.4|196951.4|196826.4|196951.4|196826.4|1
1727678750000|2024-09-30 06:45:50|196953|196828|196949.5|196824.5|196953.3|196828.3|196949.5|196824.5|5
1727678760000|2024-09-30 06:46:00|196954.3|196829.3|196949.6|196824.6|196954.3|196829.3|196949.1|196824.1|5
1727678780000|2024-09-30 06:46:20|196949.5|196824.5|196949.5|196824.5|196949.5|196824.5|196949.5|196824.5|1
1727678790000|2024-09-30 06:46:30|196952.1|196827.1|196952.1|196827.1|196952.1|196827.1|196952.1|196827.1|1
1727678800000|2024-09-30 06:46:40|196951.8|196826.8|196947|196822|196951.8|196826.8|196947|196822|2
1727678830000|2024-09-30 06:47:10|196947.1|196822.1|196949.9|196824.9|196951.8|196826.8|196947.1|196822.1|5
1727678840000|2024-09-30 06:47:20|196950.4|196825.4|196949.5|196824.5|196950.4|196825.4|196949|196824|6
1727678860000|2024-09-30 06:47:40|196952|196827|196950.3|196825.3|196953.2|196828.2|196950.3|196825.3|7
1727678890000|2024-09-30 06:48:10|196950|196825|196950|196825|196950|196825|196950|196825|1
1727678900000|2024-09-30 06:48:20|196956.2|196831.2|196956.2|196831.2|196956.2|196831.2|196956.2|196831.2|1
1727678920000|2024-09-30 06:48:40|196953.9|196828.9|196953.9|196828.9|196953.9|196828.9|196953.9|196828.9|1
1727678940000|2024-09-30 06:49:00|196948.8|196823.8|196946.3|196821.3|196948.8|196823.8|196945|196820|10
1727678950000|2024-09-30 06:49:10|196946.7|196821.7|196948|196823|196949.7|196824.7|196946.4|196821.4|5
1727678960000|2024-09-30 06:49:20|196950.8|196825.8|196949.2|196824.2|196951.8|196826.8|196944.3|196819.3|15
1727678970000|2024-09-30 06:49:30|196948.5|196823.5|196947.6|196822.6|196949.3|196824.3|196947.5|196822.5|8
1727678980000|2024-09-30 06:49:40|196948.3|196823.3|196943.9|196818.9|196948.9|196823.9|196943.9|196818.9|7
1727678990000|2024-09-30 06:49:50|196943.8|196818.8|196943.8|196818.8|196943.8|196818.8|196943.8|196818.8|1
1727679000000|2024-09-30 06:50:00|196941.1|196816.1|196907.2|196782.2|196941.1|196816.1|196906.2|196781.2|8
1727679010000|2024-09-30 06:50:10|196907.5|196782.5|196907.3|196782.3|196907.7|196782.7|196905|196780|5
1727679020000|2024-09-30 06:50:20|196906.7|196781.7|196896.9|196771.9|196906.7|196781.7|196896.9|196771.9|2
1727679030000|2024-09-30 06:50:30|196895.3|196770.3|196889.5|196764.5|196896.1|196771.1|196886.7|196761.7|17
1727679040000|2024-09-30 06:50:40|196889.9|196764.9|196866.4|196741.4|196889.9|196764.9|196866.4|196741.4|16
1727679050000|2024-09-30 06:50:50|196866.3|196741.3|196872.2|196747.2|196875|196750|196866.3|196741.3|15
1727679060000|2024-09-30 06:51:00|196872.9|196747.9|196854.7|196729.7|196872.9|196747.9|196850|196725|9
1727679070000|2024-09-30 06:51:10|196854.5|196729.5|196843.4|196718.4|196854.5|196729.5|196833.1|196708.1|25
1727679080000|2024-09-30 06:51:20|196845.9|196720.9|196840.2|196715.2|196847.2|196722.2|196840.2|196715.2|20
1727679090000|2024-09-30 06:51:30|196842.4|196717.4|196842.4|196717.4|196844.6|196719.6|196841.4|196716.4|12
1727679100000|2024-09-30 06:51:40|196849.1|196724.1|196845.5|196720.5|196850.4|196725.4|196843.5|196718.5|22
1727679110000|2024-09-30 06:51:50|196845.1|196720.1|196845.7|196720.7|196848.5|196723.5|196845.1|196720.1|17
1727679120000|2024-09-30 06:52:00|196846.3|196721.3|196864.1|196739.1|196865.4|196740.4|196846.3|196721.3|15
1727679130000|2024-09-30 06:52:10|196863.8|196738.8|196866.3|196741.3|196866.5|196741.5|196863.8|196738.8|7
1727679140000|2024-09-30 06:52:20|196866.6|196741.6|196878|196753|196889.4|196764.4|196866.6|196741.6|24
1727679150000|2024-09-30 06:52:30|196880|196755|196880.5|196755.5|196880.5|196755.5|196877.9|196752.9|5
1727679160000|2024-09-30 06:52:40|196881.3|196756.3|196883.6|196758.6|196884.1|196759.1|196877.5|196752.5|25
1727679170000|2024-09-30 06:52:50|196885.4|196760.4|196893.8|196768.8|196898.2|196773.2|196885.4|196760.4|14
1727679180000|2024-09-30 06:53:00|196893.5|196768.5|196901.6|196776.6|196903.8|196778.8|196893.5|196768.5|14
1727679190000|2024-09-30 06:53:10|196901.9|196776.9|196901|196776|196906.3|196781.3|196896.1|196771.1|15
1727679200000|2024-09-30 06:53:20|196899.2|196774.2|196892|196767|196900.1|196775.1|196891|196766|14
1727679210000|2024-09-30 06:53:30|196891.4|196766.4|196891.9|196766.9|196891.9|196766.9|196891.4|196766.4|3
1727679220000|2024-09-30 06:53:40|196894.4|196769.4|196900.7|196775.7|196902|196777|196894.4|196769.4|6
1727679230000|2024-09-30 06:53:50|196900.4|196775.4|196895.5|196770.5|196900.4|196775.4|196890.8|196765.8|14
1727679240000|2024-09-30 06:54:00|196895.4|196770.4|196896.5|196771.5|196897.3|196772.3|196893.9|196768.9|17
1727679250000|2024-09-30 06:54:10|196894.7|196769.7|196897.9|196772.9|196899.3|196774.3|196894|196769|9
1727679260000|2024-09-30 06:54:20|196899.1|196774.1|196899.1|196774.1|196899.1|196774.1|196899.1|196774.1|1
1727679270000|2024-09-30 06:54:30|196897.9|196772.9|196897.9|196772.9|196897.9|196772.9|196897.9|196772.9|1
1727679280000|2024-09-30 06:54:40|196897.4|196772.4|196891.5|196766.5|196900.5|196775.5|196891.5|196766.5|16
1727679290000|2024-09-30 06:54:50|196891|196766|196861.3|196736.3|196891|196766|196860.3|196735.3|5
1727679300000|2024-09-30 06:55:00|196861.4|196736.4|196855.3|196730.3|196862.9|196737.9|196853.5|196728.5|10
1727679310000|2024-09-30 06:55:10|196853.7|196728.7|196825.7|196700.7|196853.7|196728.7|196814.2|196689.2|20
1727679320000|2024-09-30 06:55:20|196825.3|196700.3|196823.3|196698.3|196825.3|196700.3|196817|196692|15
1727679330000|2024-09-30 06:55:30|196824.7|196699.7|196826.2|196701.2|196829.5|196704.5|196823.1|196698.1|17
1727679340000|2024-09-30 06:55:40|196825.8|196700.8|196826.1|196701.1|196829.3|196704.3|196824.4|196699.4|11
1727679350000|2024-09-30 06:55:50|196827.4|196702.4|196827|196702|196830.6|196705.6|196826.4|196701.4|19
1727679360000|2024-09-30 06:56:00|196824.3|196699.3|196824.5|196699.5|196824.7|196699.7|196819.6|196694.6|11
1727679370000|2024-09-30 06:56:10|196824.4|196699.4|196854.7|196729.7|196860.2|196735.2|196824.4|196699.4|12
1727679380000|2024-09-30 06:56:20|196855.3|196730.3|196858.3|196733.3|196860.9|196735.9|196855.3|196730.3|9
1727679390000|2024-09-30 06:56:30|196855.7|196730.7|196855.7|196730.7|196855.7|196730.7|196855.7|196730.7|1
1727679400000|2024-09-30 06:56:40|196854.9|196729.9|196831.8|196706.8|196854.9|196729.9|196830.4|196705.4|12
1727679410000|2024-09-30 06:56:50|196831.9|196706.9|196830.4|196705.4|196835.4|196710.4|196829.9|196704.9|7
1727679420000|2024-09-30 06:57:00|196825.3|196700.3|196832.8|196707.8|196835|196710|196825.3|196700.3|17
1727679430000|2024-09-30 06:57:10|196833.3|196708.3|196832.5|196707.5|196833.5|196708.5|196828.5|196703.5|10
1727679440000|2024-09-30 06:57:20|196832.9|196707.9|196829.4|196704.4|196832.9|196707.9|196826.5|196701.5|6
1727679450000|2024-09-30 06:57:30|196829.1|196704.1|196823.8|196698.8|196829.1|196704.1|196818.8|196693.8|15
1727679460000|2024-09-30 06:57:40|196819.8|196694.8|196823.8|196698.8|196823.8|196698.8|196819.8|196694.8|8
1727679470000|2024-09-30 06:57:50|196819.8|196694.8|196818.3|196693.3|196820.3|196695.3|196818.3|196693.3|5
1727679480000|2024-09-30 06:58:00|196820.6|196695.6|196817.7|196692.7|196820.6|196695.6|196816.7|196691.7|3
1727679490000|2024-09-30 06:58:10|196817.5|196692.5|196815.9|196690.9|196817.5|196692.5|196815.9|196690.9|3
1727679500000|2024-09-30 06:58:20|196817.5|196692.5|196817.4|196692.4|196817.5|196692.5|196817.4|196692.4|2
1727679510000|2024-09-30 06:58:30|196812.6|196687.6|196866.8|196741.8|196866.8|196741.8|196812.6|196687.6|8
1727679520000|2024-09-30 06:58:40|196864.2|196739.2|196862.1|196737.1|196868.6|196743.6|196857.4|196732.4|24
1727679530000|2024-09-30 06:58:50|196863.3|196738.3|196867.1|196742.1|196893.4|196768.4|196863.3|196738.3|14
1727679540000|2024-09-30 06:59:00|196865.1|196740.1|196872.3|196747.3|196872.3|196747.3|196862.9|196737.9|12
1727679550000|2024-09-30 06:59:10|196876.4|196751.4|196893.5|196768.5|196900|196775|196876.4|196751.4|11
1727679560000|2024-09-30 06:59:20|196893.1|196768.1|196896.3|196771.3|196898.6|196773.6|196893.1|196768.1|14
1727679570000|2024-09-30 06:59:30|196898.1|196773.1|196916.3|196791.3|196919.6|196794.6|196898.1|196773.1|17
1727679580000|2024-09-30 06:59:40|196915.4|196790.4|196911.1|196786.1|196917.7|196792.7|196911.1|196786.1|13
1727679590000|2024-09-30 06:59:50|196914.6|196789.6|196905.5|196780.5|196917.7|196792.7|196900|196775|27
1727679600000|2024-09-30 07:00:00|196897.1|196772.1|196858|196733|196897.1|196772.1|196858|196733|16
1727679610000|2024-09-30 07:00:10|196854.8|196729.8|196868.7|196743.7|196875.2|196750.2|196854.8|196729.8|17
1727679620000|2024-09-30 07:00:20|196871|196746|196865.8|196740.8|196881.7|196756.7|196865.8|196740.8|11
1727679630000|2024-09-30 07:00:30|196867.6|196742.6|196872.5|196747.5|196873.5|196748.5|196865.6|196740.6|10
1727679640000|2024-09-30 07:00:40|196872.4|196747.4|196872.1|196747.1|196874.2|196749.2|196865.1|196740.1|12
1727679650000|2024-09-30 07:00:50|196871.7|196746.7|196867.2|196742.2|196874.2|196749.2|196867.2|196742.2|10
1727679660000|2024-09-30 07:01:00|196865.5|196740.5|196867.4|196742.4|196867.5|196742.5|196865.5|196740.5|7
1727679670000|2024-09-30 07:01:10|196870.9|196745.9|196874.2|196749.2|196874.2|196749.2|196869.3|196744.3|9
1727679680000|2024-09-30 07:01:20|196873.8|196748.8|196873.1|196748.1|196874.9|196749.9|196873.1|196748.1|3
1727679690000|2024-09-30 07:01:30|196872.9|196747.9|196870.3|196745.3|196872.9|196747.9|196870.3|196745.3|2
1727679700000|2024-09-30 07:01:40|196872.9|196747.9|196878.7|196753.7|196878.7|196753.7|196872.9|196747.9|2
1727679710000|2024-09-30 07:01:50|196868.9|196743.9|196882.2|196757.2|196882.7|196757.7|196852.5|196727.5|9
1727679720000|2024-09-30 07:02:00|196878.2|196753.2|196881.4|196756.4|196884|196759|196864.7|196739.7|20
1727679730000|2024-09-30 07:02:10|196880.8|196755.8|196889.8|196764.8|196895.6|196770.6|196867.4|196742.4|13
1727679740000|2024-09-30 07:02:20|196887|196762|196878.1|196753.1|196891.2|196766.2|196878.1|196753.1|8
1727679750000|2024-09-30 07:02:30|196878.8|196753.8|196878.6|196753.6|196881.8|196756.8|196878.6|196753.6|5
1727679760000|2024-09-30 07:02:40|196879.5|196754.5|196901.2|196776.2|196901.2|196776.2|196878.6|196753.6|12
1727679770000|2024-09-30 07:02:50|196899.7|196774.7|196905.2|196780.2|196907.3|196782.3|196899.7|196774.7|17
1727679780000|2024-09-30 07:03:00|196905.4|196780.4|196909.1|196784.1|196916|196791|196905.4|196780.4|11
1727679790000|2024-09-30 07:03:10|196906.3|196781.3|196909|196784|196910.1|196785.1|196896.4|196771.4|19
1727679800000|2024-09-30 07:03:20|196901.2|196776.2|196902|196777|196907.4|196782.4|196900.5|196775.5|16
1727679810000|2024-09-30 07:03:30|196897|196772|196901.2|196776.2|196902.4|196777.4|196896.4|196771.4|5
1727679820000|2024-09-30 07:03:40|196896.4|196771.4|196902.9|196777.9|196902.9|196777.9|196896.4|196771.4|4
1727679830000|2024-09-30 07:03:50|196904.3|196779.3|196904.4|196779.4|196904.4|196779.4|196903.9|196778.9|4
1727679840000|2024-09-30 07:04:00|196904.7|196779.7|196905.6|196780.6|196908|196783|196899.3|196774.3|20
1727679850000|2024-09-30 07:04:10|196906.5|196781.5|196901.4|196776.4|196907.3|196782.3|196898.5|196773.5|12
1727679860000|2024-09-30 07:04:20|196901.6|196776.6|196903.1|196778.1|196904.3|196779.3|196901.3|196776.3|12
1727679870000|2024-09-30 07:04:30|196904.3|196779.3|196902.2|196777.2|196906.7|196781.7|196901.6|196776.6|13
1727679880000|2024-09-30 07:04:40|196901.7|196776.7|196901.7|196776.7|196901.7|196776.7|196901.7|196776.7|1
1727679890000|2024-09-30 07:04:50|196902.2|196777.2|196881.6|196756.6|196902.2|196777.2|196881.2|196756.2|3
1727679900000|2024-09-30 07:05:00|196880|196755|196861.8|196736.8|196880|196755|196857.1|196732.1|12
1727679910000|2024-09-30 07:05:10|196862.1|196737.1|196861.1|196736.1|196862.1|196737.1|196854.4|196729.4|4
1727679920000|2024-09-30 07:05:20|196860.8|196735.8|196824.6|196699.6|196860.8|196735.8|196820.9|196695.9|9
1727679930000|2024-09-30 07:05:30|196821.5|196696.5|196851.6|196726.6|196852.6|196727.6|196821.5|196696.5|3
1727679940000|2024-09-30 07:05:40|196849.2|196724.2|196833.3|196708.3|196851.6|196726.6|196833.3|196708.3|8
1727679950000|2024-09-30 07:05:50|196834.4|196709.4|196853.1|196728.1|196853.1|196728.1|196834.1|196709.1|8
1727679960000|2024-09-30 07:06:00|196849.9|196724.9|196860.4|196735.4|196865|196740|196843.9|196718.9|8
1727679970000|2024-09-30 07:06:10|196861.2|196736.2|196857.5|196732.5|196861.3|196736.3|196857.5|196732.5|12
1727679980000|2024-09-30 07:06:20|196861.9|196736.9|196860.7|196735.7|196861.9|196736.9|196857.3|196732.3|3
1727679990000|2024-09-30 07:06:30|196856.7|196731.7|196863|196738|196874.9|196749.9|196856.7|196731.7|20
1727680000000|2024-09-30 07:06:40|196858.6|196733.6|196860.3|196735.3|196862.6|196737.6|196858.6|196733.6|3
1727680020000|2024-09-30 07:07:00|196859.9|196734.9|196849.3|196724.3|196859.9|196734.9|196838.6|196713.6|6
1727680030000|2024-09-30 07:07:10|196850.1|196725.1|196850.1|196725.1|196850.1|196725.1|196850.1|196725.1|1
1727680040000|2024-09-30 07:07:20|196845.5|196720.5|196886.8|196761.8|196895.8|196770.8|196845.5|196720.5|15
1727680050000|2024-09-30 07:07:30|196884.1|196759.1|196885|196760|196892.3|196767.3|196883.3|196758.3|12
1727680060000|2024-09-30 07:07:40|196888|196763|196884.6|196759.6|196888.4|196763.4|196884.5|196759.5|10
1727680070000|2024-09-30 07:07:50|196882.1|196757.1|196875|196750|196882.1|196757.1|196874.4|196749.4|9
1727680080000|2024-09-30 07:08:00|196875.9|196750.9|196868.9|196743.9|196876.9|196751.9|196867.1|196742.1|16
1727680090000|2024-09-30 07:08:10|196868.3|196743.3|196832.9|196707.9|196868.8|196743.8|196831.7|196706.7|8
1727680100000|2024-09-30 07:08:20|196832.8|196707.8|196865.1|196740.1|196866.3|196741.3|196832.8|196707.8|8
1727680110000|2024-09-30 07:08:30|196861.4|196736.4|196891|196766|196896.2|196771.2|196861.4|196736.4|14
1727680120000|2024-09-30 07:08:40|196888.7|196763.7|196888.9|196763.9|196889.1|196764.1|196888.7|196763.7|5
1727680130000|2024-09-30 07:08:50|196888.5|196763.5|196888.9|196763.9|196888.9|196763.9|196888.5|196763.5|2
1727680140000|2024-09-30 07:09:00|196888.4|196763.4|196878.9|196753.9|196888.4|196763.4|196875.2|196750.2|9
1727680150000|2024-09-30 07:09:10|196881.4|196756.4|196917.5|196792.5|196919.1|196794.1|196881.4|196756.4|11
1727680160000|2024-09-30 07:09:20|196917.3|196792.3|196916.7|196791.7|196918.8|196793.8|196912.9|196787.9|21
1727680170000|2024-09-30 07:09:30|196915.6|196790.6|196916.8|196791.8|196916.8|196791.8|196906.5|196781.5|13
1727680180000|2024-09-30 07:09:40|196915.5|196790.5|196915.2|196790.2|196917.6|196792.6|196911.4|196786.4|12
1727680190000|2024-09-30 07:09:50|196916.1|196791.1|196914.4|196789.4|196917.7|196792.7|196911.1|196786.1|21
1727680200000|2024-09-30 07:10:00|196914.3|196789.3|196935.4|196810.4|196935.4|196810.4|196911.5|196786.5|15
1727680210000|2024-09-30 07:10:10|196935.3|196810.3|196933.9|196808.9|196935.3|196810.3|196933.9|196808.9|2
1727680220000|2024-09-30 07:10:20|196931.8|196806.8|196924.2|196799.2|196931.8|196806.8|196921.3|196796.3|7
1727680230000|2024-09-30 07:10:30|196924.1|196799.1|196924.6|196799.6|196924.6|196799.6|196924.1|196799.1|4
1727680240000|2024-09-30 07:10:40|196956.9|196831.9|196956.4|196831.4|196956.9|196831.9|196954.7|196829.7|14
1727680250000|2024-09-30 07:10:50|196957|196832|196953.3|196828.3|196957.4|196832.4|196951.9|196826.9|5
1727680260000|2024-09-30 07:11:00|196948.5|196823.5|196954.4|196829.4|196955|196830|196948.5|196823.5|6
1727680270000|2024-09-30 07:11:10|196954.9|196829.9|196947.4|196822.4|196955.1|196830.1|196947.4|196822.4|10
1727680280000|2024-09-30 07:11:20|196953.6|196828.6|196927.7|196802.7|196955.8|196830.8|196927.7|196802.7|11
1727680290000|2024-09-30 07:11:30|196927.8|196802.8|196927.8|196802.8|196927.8|196802.8|196927.8|196802.8|1
1727680300000|2024-09-30 07:11:40|196924.2|196799.2|196912.4|196787.4|196924.2|196799.2|196912.4|196787.4|11
1727680310000|2024-09-30 07:11:50|196906.6|196781.6|196897.4|196772.4|196907.3|196782.3|196894.5|196769.5|11
1727680320000|2024-09-30 07:12:00|196895.9|196770.9|196897.4|196772.4|196899.3|196774.3|196893.5|196768.5|13
1727680330000|2024-09-30 07:12:10|196894.4|196769.4|196879.9|196754.9|196897.7|196772.7|196877.2|196752.2|17
1727680340000|2024-09-30 07:12:20|196879.5|196754.5|196880.1|196755.1|196881.9|196756.9|196878.1|196753.1|10
1727680350000|2024-09-30 07:12:30|196880.8|196755.8|196880.7|196755.7|196881.5|196756.5|196879.6|196754.6|10
1727680360000|2024-09-30 07:12:40|196879.7|196754.7|196883|196758|196883|196758|196878.5|196753.5|4
1727680370000|2024-09-30 07:12:50|196882.5|196757.5|196882.4|196757.4|196883.2|196758.2|196881.8|196756.8|11
1727680380000|2024-09-30 07:13:00|196881.7|196756.7|196910.7|196785.7|196912|196787|196880.4|196755.4|9
1727680390000|2024-09-30 07:13:10|196911.3|196786.3|196903.4|196778.4|196912.6|196787.6|196901.5|196776.5|4
1727680400000|2024-09-30 07:13:20|196904.5|196779.5|196904.1|196779.1|196905.1|196780.1|196898.4|196773.4|9
1727680410000|2024-09-30 07:13:30|196904.4|196779.4|196905.7|196780.7|196906.2|196781.2|196904.3|196779.3|10
1727680420000|2024-09-30 07:13:40|196900.2|196775.2|196902.6|196777.6|196903.5|196778.5|196899.4|196774.4|15
1727680430000|2024-09-30 07:13:50|196902.3|196777.3|196905.8|196780.8|196906.3|196781.3|196896.5|196771.5|14
1727680440000|2024-09-30 07:14:00|196905.6|196780.6|196906.5|196781.5|196914.4|196789.4|196891.4|196766.4|10
1727680450000|2024-09-30 07:14:10|196910.9|196785.9|196900.8|196775.8|196910.9|196785.9|196896.8|196771.8|7
1727680460000|2024-09-30 07:14:20|196899.4|196774.4|196905.3|196780.3|196905.4|196780.4|196899.4|196774.4|6
1727680470000|2024-09-30 07:14:30|196904.9|196779.9|196909.9|196784.9|196913.6|196788.6|196904.8|196779.8|13
1727680480000|2024-09-30 07:14:40|196905.8|196780.8|196910.8|196785.8|196915.6|196790.6|196905.2|196780.2|6
1727680490000|2024-09-30 07:14:50|196906.3|196781.3|196915.7|196790.7|196916.1|196791.1|196906.3|196781.3|15
1727680500000|2024-09-30 07:15:00|196915.3|196790.3|196898.5|196773.5|196915.3|196790.3|196894.8|196769.8|17
1727680510000|2024-09-30 07:15:10|196898.2|196773.2|196901|196776|196904.6|196779.6|196892.6|196767.6|12
1727680520000|2024-09-30 07:15:20|196904.4|196779.4|196919.3|196794.3|196919.3|196794.3|196904.4|196779.4|18
1727680530000|2024-09-30 07:15:30|196918.4|196793.4|196917.3|196792.3|196918.7|196793.7|196917.1|196792.1|4
1727680540000|2024-09-30 07:15:40|196918.2|196793.2|196922.6|196797.6|196922.6|196797.6|196918.2|196793.2|3
1727680550000|2024-09-30 07:15:50|196948.1|196823.1|196955|196830|196960.1|196835.1|196948.1|196823.1|14
1727680560000|2024-09-30 07:16:00|196955.8|196830.8|196954.1|196829.1|196957.5|196832.5|196953.1|196828.1|12
1727680570000|2024-09-30 07:16:10|196951.2|196826.2|196943.5|196818.5|196951.2|196826.2|196932.1|196807.1|18
1727680580000|2024-09-30 07:16:20|196944.6|196819.6|196933|196808|196944.6|196819.6|196930.8|196805.8|15
1727680590000|2024-09-30 07:16:30|196936.2|196811.2|196943.2|196818.2|196943.8|196818.8|196936.2|196811.2|14
1727680600000|2024-09-30 07:16:40|196942.8|196817.8|196957.4|196832.4|196957.4|196832.4|196942.8|196817.8|12
1727680610000|2024-09-30 07:16:50|196959.4|196834.4|196963.1|196838.1|196969.8|196844.8|196956.8|196831.8|13
1727680620000|2024-09-30 07:17:00|196959.6|196834.6|196961|196836|196961|196836|196957|196832|10
1727680630000|2024-09-30 07:17:10|196965.6|196840.6|196987.5|196862.5|196990|196865|196964.6|196839.6|16
1727680640000|2024-09-30 07:17:20|196984.8|196859.8|196984.8|196859.8|196988.2|196863.2|196984.8|196859.8|7
1727680650000|2024-09-30 07:17:30|196983.3|196858.3|196984.6|196859.6|196985.8|196860.8|196983|196858|9
1727680660000|2024-09-30 07:17:40|196985.4|196860.4|196975.2|196850.2|196985.4|196860.4|196970.2|196845.2|13
1727680670000|2024-09-30 07:17:50|196975.5|196850.5|196998.5|196873.5|197000.5|196875.5|196970.1|196845.1|9
1727680680000|2024-09-30 07:18:00|196999|196874|197001.2|196876.2|197001.2|196876.2|196998.5|196873.5|5
1727680700000|2024-09-30 07:18:20|197002.8|196877.8|197011.5|196886.5|197011.8|196886.8|197002.8|196877.8|6
1727680710000|2024-09-30 07:18:30|197010.1|196885.1|197009.3|196884.3|197010.1|196885.1|197007.1|196882.1|5
1727680720000|2024-09-30 07:18:40|197009|196884|197009|196884|197009|196884|197009|196884|1
1727680730000|2024-09-30 07:18:50|197006.8|196881.8|197006.6|196881.6|197006.8|196881.8|197006.6|196881.6|2
1727680740000|2024-09-30 07:19:00|197003.6|196878.6|196996.1|196871.1|197003.6|196878.6|196995|196870|7
1727680750000|2024-09-30 07:19:10|196997.1|196872.1|197013.1|196888.1|197013.1|196888.1|196997.1|196872.1|6
1727680760000|2024-09-30 07:19:20|197015.2|196890.2|197047.5|196922.5|197047.5|196922.5|197015.2|196890.2|5
1727680770000|2024-09-30 07:19:30|197047.4|196922.4|197047.4|196922.4|197047.4|196922.4|197047.4|196922.4|1
1727680790000|2024-09-30 07:19:50|197060.3|196935.3|197060.3|196935.3|197060.3|196935.3|197060.3|196935.3|1
1727680810000|2024-09-30 07:20:10|197054.4|196929.4|197140.8|197015.8|197141.4|197016.4|197054.4|196929.4|19
1727680820000|2024-09-30 07:20:20|197140.6|197015.6|197138.2|197013.2|197141.5|197016.5|197138.2|197013.2|7
1727680830000|2024-09-30 07:20:30|197138.4|197013.4|197151.2|197026.2|197151.2|197026.2|197138.3|197013.3|5
1727680840000|2024-09-30 07:20:40|197153.5|197028.5|197150.4|197025.4|197158.6|197033.6|197150.4|197025.4|6
1727680850000|2024-09-30 07:20:50|197151.6|197026.6|197151.9|197026.9|197154.1|197029.1|197150.8|197025.8|4
1727680860000|2024-09-30 07:21:00|197156|197031|197183.8|197058.8|197185|197060|197156|197031|12
1727680870000|2024-09-30 07:21:10|197184.6|197059.6|197184.2|197059.2|197184.8|197059.8|197184.1|197059.1|7
1727680880000|2024-09-30 07:21:20|197184.8|197059.8|197184.1|197059.1|197184.8|197059.8|197184.1|197059.1|2
1727680890000|2024-09-30 07:21:30|197182.8|197057.8|197180.8|197055.8|197184.9|197059.9|197177.1|197052.1|7
1727680900000|2024-09-30 07:21:40|197180.5|197055.5|197181.2|197056.2|197182.3|197057.3|197180.1|197055.1|8
1727680910000|2024-09-30 07:21:50|197182.4|197057.4|197181.4|197056.4|197185.9|197060.9|197179.5|197054.5|13
1727680920000|2024-09-30 07:22:00|197179.7|197054.7|197180.8|197055.8|197181|197056|197179.7|197054.7|9
1727680930000|2024-09-30 07:22:10|197181.1|197056.1|197181.1|197056.1|197181.1|197056.1|197181.1|197056.1|1
1727680940000|2024-09-30 07:22:20|197181.6|197056.6|197213.5|197088.5|197216.5|197091.5|197181.6|197056.6|16
1727680950000|2024-09-30 07:22:30|197217.1|197092.1|197223.5|197098.5|197223.5|197098.5|197217.1|197092.1|2
1727680960000|2024-09-30 07:22:40|197223.1|197098.1|197223.1|197098.1|197223.1|197098.1|197223.1|197098.1|1
1727680970000|2024-09-30 07:22:50|197224.4|197099.4|197226.4|197101.4|197226.8|197101.8|197224.4|197099.4|7
1727680980000|2024-09-30 07:23:00|197231|197106|197226.5|197101.5|197231|197106|197226.3|197101.3|5
1727680990000|2024-09-30 07:23:10|197225.9|197100.9|197222.9|197097.9|197225.9|197100.9|197222.9|197097.9|3
1727681000000|2024-09-30 07:23:20|197209|197084|197276.9|197151.9|197276.9|197151.9|197209|197084|16
1727681010000|2024-09-30 07:23:30|197273.7|197148.7|197281.9|197156.9|197287.4|197162.4|197273.7|197148.7|4
1727681020000|2024-09-30 07:23:40|197278.9|197153.9|197273.5|197148.5|197278.9|197153.9|197273.5|197148.5|3
1727681030000|2024-09-30 07:23:50|197273.3|197148.3|197273.3|197148.3|197273.3|197148.3|197273.3|197148.3|1
1727681040000|2024-09-30 07:24:00|197273.8|197148.8|197272.2|197147.2|197280.9|197155.9|197272.2|197147.2|18
1727681060000|2024-09-30 07:24:20|197270|197145|197272.4|197147.4|197272.4|197147.4|197268.1|197143.1|3
1727681070000|2024-09-30 07:24:30|197271.6|197146.6|197260.2|197135.2|197271.6|197146.6|197252.3|197127.3|8
1727681080000|2024-09-30 07:24:40|197262.1|197137.1|197261.1|197136.1|197267.3|197142.3|197258|197133|16
1727681090000|2024-09-30 07:24:50|197259.7|197134.7|197258.9|197133.9|197260.3|197135.3|197257.7|197132.7|13
1727681100000|2024-09-30 07:25:00|197260|197135|197245.1|197120.1|197260|197135|197240.5|197115.5|12
1727681110000|2024-09-30 07:25:10|197241|197116|197258.3|197133.3|197261.6|197136.6|197241|197116|12
1727681120000|2024-09-30 07:25:20|197260.8|197135.8|197262.3|197137.3|197262.3|197137.3|197260|197135|8
1727681130000|2024-09-30 07:25:30|197261.2|197136.2|197260.8|197135.8|197262.4|197137.4|197260.5|197135.5|7
1727681140000|2024-09-30 07:25:40|197257|197132|197261.1|197136.1|197263.4|197138.4|197257|197132|6
1727681150000|2024-09-30 07:25:50|197263.4|197138.4|197264.4|197139.4|197268.4|197143.4|197258.9|197133.9|12
1727681160000|2024-09-30 07:26:00|197262.2|197137.2|197287.5|197162.5|197292.2|197167.2|197260.6|197135.6|21
1727681170000|2024-09-30 07:26:10|197288.2|197163.2|197269.5|197144.5|197288.2|197163.2|197265|197140|12
1727681180000|2024-09-30 07:26:20|197265.9|197140.9|197279.9|197154.9|197281.4|197156.4|197265.9|197140.9|9
1727681190000|2024-09-30 07:26:30|197282.8|197157.8|197280.8|197155.8|197293.2|197168.2|197278.6|197153.6|16
1727681200000|2024-09-30 07:26:40|197278.9|197153.9|197283|197158|197285.6|197160.6|197275.1|197150.1|6
1727681210000|2024-09-30 07:26:50|197283.9|197158.9|197278.3|197153.3|197283.9|197158.9|197277.9|197152.9|10
1727681220000|2024-09-30 07:27:00|197280.8|197155.8|197264.3|197139.3|197280.8|197155.8|197264.2|197139.2|11
1727681230000|2024-09-30 07:27:10|197266|197141|197264.7|197139.7|197267|197142|197264.2|197139.2|9
1727681240000|2024-09-30 07:27:20|197266.5|197141.5|197264.2|197139.2|197267.5|197142.5|197264|197139|14
1727681250000|2024-09-30 07:27:30|197266.6|197141.6|197267.1|197142.1|197275|197150|197264.8|197139.8|7
1727681260000|2024-09-30 07:27:40|197269.9|197144.9|197267|197142|197269.9|197144.9|197267|197142|2
1727681270000|2024-09-30 07:27:50|197264.3|197139.3|197261.5|197136.5|197264.3|197139.3|197258|197133|10
1727681280000|2024-09-30 07:28:00|197267.1|197142.1|197266.9|197141.9|197269.3|197144.3|197265.5|197140.5|11
1727681290000|2024-09-30 07:28:10|197269.5|197144.5|197268.1|197143.1|197271.8|197146.8|197266.4|197141.4|10
1727681300000|2024-09-30 07:28:20|197266.5|197141.5|197265.6|197140.6|197271.1|197146.1|197265.6|197140.6|5
1727681310000|2024-09-30 07:28:30|197233.2|197108.2|197141.2|197016.2|197233.2|197108.2|197138.6|197013.6|24
1727681320000|2024-09-30 07:28:40|197145.8|197020.8|197145.9|197020.9|197147.6|197022.6|197140.9|197015.9|17
1727681330000|2024-09-30 07:28:50|197140.9|197015.9|197112.5|196987.5|197146.4|197021.4|197112.5|196987.5|14
1727681340000|2024-09-30 07:29:00|197122.8|196997.8|197135.4|197010.4|197139.4|197014.4|197122.8|196997.8|8
1727681350000|2024-09-30 07:29:10|197138.8|197013.8|197134.5|197009.5|197139.2|197014.2|197134.5|197009.5|7
1727681360000|2024-09-30 07:29:20|197138.6|197013.6|197140.6|197015.6|197143.7|197018.7|197134.5|197009.5|10
1727681370000|2024-09-30 07:29:30|197140.5|197015.5|197140.5|197015.5|197140.5|197015.5|197140.5|197015.5|1
1727681380000|2024-09-30 07:29:40|197140.7|197015.7|197144.4|197019.4|197146|197021|197140.6|197015.6|13
1727681390000|2024-09-30 07:29:50|197141.8|197016.8|197182.4|197057.4|197187.5|197062.5|197141.3|197016.3|13
1727681400000|2024-09-30 07:30:00|197182.6|197057.6|197221.4|197096.4|197223|197098|197182.6|197057.6|19
1727681410000|2024-09-30 07:30:10|197217.1|197092.1|197260.8|197135.8|197264.1|197139.1|197217.1|197092.1|29
1727681420000|2024-09-30 07:30:20|197264.3|197139.3|197232.2|197107.2|197264.3|197139.3|197229.8|197104.8|28
1727681430000|2024-09-30 07:30:30|197234|197109|197237.3|197112.3|197239.4|197114.4|197227.9|197102.9|22
1727681440000|2024-09-30 07:30:40|197236.8|197111.8|197270|197145|197273.4|197148.4|197236.8|197111.8|9
1727681450000|2024-09-30 07:30:50|197269.5|197144.5|197247.5|197122.5|197272|197147|197247.5|197122.5|9
1727681460000|2024-09-30 07:31:00|197269.3|197144.3|197316.2|197191.2|197322.1|197197.1|197268.8|197143.8|23
1727681470000|2024-09-30 07:31:10|197316.5|197191.5|197305.8|197180.8|197323.5|197198.5|197305.7|197180.7|18
1727681480000|2024-09-30 07:31:20|197306.2|197181.2|197299.4|197174.4|197309.2|197184.2|197289.1|197164.1|17
1727681490000|2024-09-30 07:31:30|197306.4|197181.4|197282.7|197157.7|197307.5|197182.5|197281.1|197156.1|26
1727681500000|2024-09-30 07:31:40|197283.3|197158.3|197289.8|197164.8|197289.8|197164.8|197280.7|197155.7|14
1727681510000|2024-09-30 07:31:50|197298.1|197173.1|197275.4|197150.4|197298.1|197173.1|197275.4|197150.4|20
1727681520000|2024-09-30 07:32:00|197278.7|197153.7|197263.8|197138.8|197286.2|197161.2|197259.2|197134.2|24
1727681530000|2024-09-30 07:32:10|197259.5|197134.5|197260.6|197135.6|197265.2|197140.2|197255.1|197130.1|22
1727681540000|2024-09-30 07:32:20|197260.2|197135.2|197258.7|197133.7|197262.1|197137.1|197247.4|197122.4|23
1727681550000|2024-09-30 07:32:30|197262.4|197137.4|197259.9|197134.9|197263.7|197138.7|197259.2|197134.2|9
1727681560000|2024-09-30 07:32:40|197259.8|197134.8|197276.7|197151.7|197279.7|197154.7|197259.7|197134.7|12
1727681570000|2024-09-30 07:32:50|197280.5|197155.5|197249.1|197124.1|197302.7|197177.7|197249.1|197124.1|13
1727681580000|2024-09-30 07:33:00|197258.5|197133.5|197269.9|197144.9|197271.8|197146.8|197247.6|197122.6|25
1727681590000|2024-09-30 07:33:10|197267.5|197142.5|197259.9|197134.9|197267.5|197142.5|197259.9|197134.9|15
1727681600000|2024-09-30 07:33:20|197253.8|197128.8|197245.1|197120.1|197256.6|197131.6|197238.8|197113.8|12
1727681610000|2024-09-30 07:33:30|197240.6|197115.6|197213.8|197088.8|197246|197121|197206|197081|19
1727681620000|2024-09-30 07:33:40|197219.9|197094.9|197228.5|197103.5|197235|197110|197214.6|197089.6|23
1727681630000|2024-09-30 07:33:50|197228.6|197103.6|197257.6|197132.6|197261.2|197136.2|197226.3|197101.3|15
1727681640000|2024-09-30 07:34:00|197258.1|197133.1|197256.8|197131.8|197267.2|197142.2|197239.7|197114.7|20
1727681650000|2024-09-30 07:34:10|197262.4|197137.4|197259.1|197134.1|197263.8|197138.8|197257.7|197132.7|17
1727681660000|2024-09-30 07:34:20|197256|197131|197258.1|197133.1|197263.9|197138.9|197233.3|197108.3|19
1727681670000|2024-09-30 07:34:30|197253|197128|197229.2|197104.2|197253|197128|197229.2|197104.2|19
1727681680000|2024-09-30 07:34:40|197229.4|197104.4|197220.6|197095.6|197231.8|197106.8|197218.4|197093.4|20
1727681690000|2024-09-30 07:34:50|197169.9|197044.9|197193.8|197068.8|197194.8|197069.8|197169.9|197044.9|20
1727681700000|2024-09-30 07:35:00|197218|197093|197171.6|197046.6|197219.6|197094.6|197171.6|197046.6|22
1727681710000|2024-09-30 07:35:10|197172.1|197047.1|197166.6|197041.6|197172.2|197047.2|197162.2|197037.2|13
1727681720000|2024-09-30 07:35:20|197171|197046|197231|197106|197236.4|197111.4|197171|197046|17
1727681730000|2024-09-30 07:35:30|197234.7|197109.7|197271.1|197146.1|197274.9|197149.9|197231|197106|12
1727681740000|2024-09-30 07:35:40|197276.9|197151.9|197272.2|197147.2|197276.9|197151.9|197272.2|197147.2|7
1727681750000|2024-09-30 07:35:50|197270.9|197145.9|197289.1|197164.1|197311.6|197186.6|197270.9|197145.9|14
1727681760000|2024-09-30 07:36:00|197296.1|197171.1|197327.4|197202.4|197328.2|197203.2|197290.1|197165.1|22
1727681770000|2024-09-30 07:36:10|197327.7|197202.7|197325.9|197200.9|197331.7|197206.7|197325.9|197200.9|17
1727681780000|2024-09-30 07:36:20|197326.9|197201.9|197314.3|197189.3|197334.6|197209.6|197314.3|197189.3|19
1727681790000|2024-09-30 07:36:30|197315.6|197190.6|197315.9|197190.9|197315.9|197190.9|197314.9|197189.9|5
1727681800000|2024-09-30 07:36:40|197319.6|197194.6|197317.7|197192.7|197319.6|197194.6|197316.3|197191.3|7
1727681810000|2024-09-30 07:36:50|197320.7|197195.7|197264.3|197139.3|197320.7|197195.7|197261.2|197136.2|15
1727681820000|2024-09-30 07:37:00|197275.2|197150.2|197298.6|197173.6|197298.8|197173.8|197267|197142|23
1727681830000|2024-09-30 07:37:10|197299.1|197174.1|197288.9|197163.9|197302.8|197177.8|197288.9|197163.9|22
1727681840000|2024-09-30 07:37:20|197288.4|197163.4|197295.8|197170.8|197295.8|197170.8|197284.2|197159.2|20
1727681850000|2024-09-30 07:37:30|197295.1|197170.1|197286.8|197161.8|197295.1|197170.1|197286.3|197161.3|27
1727681860000|2024-09-30 07:37:40|197286.4|197161.4|197285.7|197160.7|197295.7|197170.7|197285.7|197160.7|20
1727681870000|2024-09-30 07:37:50|197285.8|197160.8|197289.8|197164.8|197300.2|197175.2|197285.8|197160.8|21
1727681880000|2024-09-30 07:38:00|197289.4|197164.4|197297.8|197172.8|197302.1|197177.1|197289.4|197164.4|26
1727681890000|2024-09-30 07:38:10|197297.7|197172.7|197296.5|197171.5|197326.2|197201.2|197295.2|197170.2|26
1727681900000|2024-09-30 07:38:20|197301.5|197176.5|197297.6|197172.6|197302.4|197177.4|197295.8|197170.8|17
1727681910000|2024-09-30 07:38:30|197301.6|197176.6|197313.7|197188.7|197323.1|197198.1|197297.8|197172.8|22
1727681920000|2024-09-30 07:38:40|197316|197191|197309.8|197184.8|197321.7|197196.7|197295|197170|19
1727681930000|2024-09-30 07:38:50|197315.4|197190.4|197295.4|197170.4|197315.5|197190.5|197293.7|197168.7|17
1727681940000|2024-09-30 07:39:00|197296.1|197171.1|197317.9|197192.9|197321.7|197196.7|197296.1|197171.1|16
1727681950000|2024-09-30 07:39:10|197319.1|197194.1|197326.1|197201.1|197326.1|197201.1|197317.5|197192.5|18
1727681960000|2024-09-30 07:39:20|197324.6|197199.6|197324.9|197199.9|197328.8|197203.8|197321.6|197196.6|9
1727681970000|2024-09-30 07:39:30|197329.9|197204.9|197324.9|197199.9|197329.9|197204.9|197322.4|197197.4|7
1727681980000|2024-09-30 07:39:40|197325.2|197200.2|197325.2|197200.2|197325.2|197200.2|197324.9|197199.9|3
1727681990000|2024-09-30 07:39:50|197326.2|197201.2|197333.7|197208.7|197333.7|197208.7|197326.2|197201.2|3
1727682000000|2024-09-30 07:40:00|197336|197211|197403.7|197278.7|197418.1|197293.1|197336|197211|25
1727682010000|2024-09-30 07:40:10|197405.2|197280.2|197410.1|197285.1|197410.1|197285.1|197403.3|197278.3|24
1727682020000|2024-09-30 07:40:20|197409.5|197284.5|197409.4|197284.4|197414.3|197289.3|197407.5|197282.5|22
1727682030000|2024-09-30 07:40:30|197408.6|197283.6|197411.2|197286.2|197414|197289|197408.6|197283.6|11
1727682040000|2024-09-30 07:40:40|197412.5|197287.5|197386.4|197261.4|197412.7|197287.7|197385.3|197260.3|12
1727682050000|2024-09-30 07:40:50|197390.6|197265.6|197386.3|197261.3|197391.6|197266.6|197386.2|197261.2|8
1727682060000|2024-09-30 07:41:00|197405.9|197280.9|197456.6|197331.6|197459.7|197334.7|197405.5|197280.5|20
1727682070000|2024-09-30 07:41:10|197453.7|197328.7|197453.9|197328.9|197453.9|197328.9|197453|197328|8
1727682080000|2024-09-30 07:41:20|197453.1|197328.1|197461.3|197336.3|197465|197340|197409.9|197284.9|11
1727682090000|2024-09-30 07:41:30|197465.3|197340.3|197458.5|197333.5|197465.3|197340.3|197456.5|197331.5|16
1727682100000|2024-09-30 07:41:40|197457.9|197332.9|197456.6|197331.6|197462.1|197337.1|197455|197330|11
1727682110000|2024-09-30 07:41:50|197455|197330|197456.9|197331.9|197458.8|197333.8|197455|197330|13
1727682120000|2024-09-30 07:42:00|197455.8|197330.8|197464.4|197339.4|197469.3|197344.3|197455.8|197330.8|36
1727682130000|2024-09-30 07:42:10|197465.9|197340.9|197464.9|197339.9|197473.8|197348.8|197463.2|197338.2|34
1727682140000|2024-09-30 07:42:20|197464.1|197339.1|197464.8|197339.8|197468.6|197343.6|197460.8|197335.8|37
1727682150000|2024-09-30 07:42:30|197464.7|197339.7|197461.5|197336.5|197471.2|197346.2|197457.4|197332.4|25
1727682160000|2024-09-30 07:42:40|197463.9|197338.9|197459.1|197334.1|197465.5|197340.5|197451.4|197326.4|29
1727682170000|2024-09-30 07:42:50|197455.3|197330.3|197439.5|197314.5|197455.3|197330.3|197435.8|197310.8|17
1727682180000|2024-09-30 07:43:00|197442.9|197317.9|197453.6|197328.6|197461.6|197336.6|197442.9|197317.9|25
1727682190000|2024-09-30 07:43:10|197456.1|197331.1|197454.5|197329.5|197456.8|197331.8|197448.4|197323.4|21
1727682200000|2024-09-30 07:43:20|197453.4|197328.4|197447.6|197322.6|197453.4|197328.4|197447.6|197322.6|13
1727682210000|2024-09-30 07:43:30|197446.7|197321.7|197415.5|197290.5|197446.7|197321.7|197414.4|197289.4|18
1727682220000|2024-09-30 07:43:40|197413.4|197288.4|197381.7|197256.7|197413.4|197288.4|197381.7|197256.7|29
1727682230000|2024-09-30 07:43:50|197381.4|197256.4|197353.7|197228.7|197381.4|197256.4|197347.7|197222.7|20
1727682240000|2024-09-30 07:44:00|197355.7|197230.7|197354|197229|197358.8|197233.8|197346.1|197221.1|30
1727682250000|2024-09-30 07:44:10|197351.5|197226.5|197354|197229|197354.6|197229.6|197346.1|197221.1|29
1727682260000|2024-09-30 07:44:20|197354.8|197229.8|197361.4|197236.4|197361.4|197236.4|197351.8|197226.8|36
1727682270000|2024-09-30 07:44:30|197359.3|197234.3|197371|197246|197383|197258|197356|197231|35
1727682280000|2024-09-30 07:44:40|197367|197242|197361|197236|197371.8|197246.8|197353.9|197228.9|25
1727682290000|2024-09-30 07:44:50|197356.9|197231.9|197348.6|197223.6|197359.2|197234.2|197338.6|197213.6|26
1727682300000|2024-09-30 07:45:00|197349.2|197224.2|197357.1|197232.1|197357.9|197232.9|197344.3|197219.3|26
1727682310000|2024-09-30 07:45:10|197355.3|197230.3|197334.4|197209.4|197362.8|197237.8|197334.4|197209.4|24
1727682320000|2024-09-30 07:45:20|197337.7|197212.7|197346|197221|197346|197221|197332.7|197207.7|32
1727682330000|2024-09-30 07:45:30|197345.1|197220.1|197347|197222|197350|197225|197343|197218|33
1727682340000|2024-09-30 07:45:40|197347.9|197222.9|197348.3|197223.3|197352.2|197227.2|197347.6|197222.6|31
1727682350000|2024-09-30 07:45:50|197347.8|197222.8|197318.4|197193.4|197351.4|197226.4|197315.6|197190.6|21
1727682360000|2024-09-30 07:46:00|197320|197195|197337.3|197212.3|197337.3|197212.3|197320|197195|22
1727682370000|2024-09-30 07:46:10|197334.2|197209.2|197347.7|197222.7|197351.9|197226.9|197331.7|197206.7|22
1727682380000|2024-09-30 07:46:20|197349.9|197224.9|197354.8|197229.8|197354.8|197229.8|197339.3|197214.3|35
1727682390000|2024-09-30 07:46:30|197352.6|197227.6|197351.1|197226.1|197355.2|197230.2|197350.1|197225.1|22
1727682400000|2024-09-30 07:46:40|197353.4|197228.4|197352.4|197227.4|197354.6|197229.6|197349.5|197224.5|24
1727682410000|2024-09-30 07:46:50|197351.8|197226.8|197351.3|197226.3|197355.4|197230.4|197348.2|197223.2|23
1727682420000|2024-09-30 07:47:00|197353.9|197228.9|197336.2|197211.2|197353.9|197228.9|197330.6|197205.6|25
1727682430000|2024-09-30 07:47:10|197336.3|197211.3|197334.1|197209.1|197336.3|197211.3|197328.4|197203.4|24
1727682440000|2024-09-30 07:47:20|197333.3|197208.3|197288.8|197163.8|197334.2|197209.2|197283.5|197158.5|27
1727682450000|2024-09-30 07:47:30|197288.6|197163.6|197275.2|197150.2|197289.4|197164.4|197270.7|197145.7|34
1727682460000|2024-09-30 07:47:40|197272.2|197147.2|197276.1|197151.1|197279.9|197154.9|197271|197146|27
1727682470000|2024-09-30 07:47:50|197276.2|197151.2|197258|197133|197278.3|197153.3|197250.6|197125.6|19
1727682480000|2024-09-30 07:48:00|197253.4|197128.4|197225.6|197100.6|197271.6|197146.6|197215.4|197090.4|20
1727682490000|2024-09-30 07:48:10|197232.9|197107.9|197247.1|197122.1|197263.7|197138.7|197232.9|197107.9|26
1727682500000|2024-09-30 07:48:20|197242.3|197117.3|197246|197121|197254.1|197129.1|197240.8|197115.8|23
1727682510000|2024-09-30 07:48:30|197245.7|197120.7|197245.5|197120.5|197246.6|197121.6|197239.8|197114.8|23
1727682520000|2024-09-30 07:48:40|197246.3|197121.3|197242.2|197117.2|197247.3|197122.3|197240.2|197115.2|32
1727682530000|2024-09-30 07:48:50|197247|197122|197251.7|197126.7|197256.6|197131.6|197241.3|197116.3|25
1727682540000|2024-09-30 07:49:00|197249.4|197124.4|197240.1|197115.1|197249.4|197124.4|197239.9|197114.9|20
1727682550000|2024-09-30 07:49:10|197240.6|197115.6|197241.6|197116.6|197243.9|197118.9|197240.6|197115.6|17
1727682560000|2024-09-30 07:49:20|197243.9|197118.9|197247.2|197122.2|197259.5|197134.5|197243.9|197118.9|15
1727682570000|2024-09-30 07:49:30|197247.4|197122.4|197255.8|197130.8|197255.8|197130.8|197247.4|197122.4|21
1727682580000|2024-09-30 07:49:40|197254.7|197129.7|197252.2|197127.2|197254.7|197129.7|197247.4|197122.4|11
1727682590000|2024-09-30 07:49:50|197247.6|197122.6|197252.3|197127.3|197252.6|197127.6|197247.6|197122.6|15
1727682600000|2024-09-30 07:50:00|197252.5|197127.5|197253.4|197128.4|197262.4|197137.4|197249.6|197124.6|30
1727682610000|2024-09-30 07:50:10|197253.1|197128.1|197254.9|197129.9|197255.8|197130.8|197250.3|197125.3|22
1727682620000|2024-09-30 07:50:20|197251|197126|197254.2|197129.2|197255.1|197130.1|197249.4|197124.4|8
1727682630000|2024-09-30 07:50:30|197254.9|197129.9|197249.6|197124.6|197255.3|197130.3|197249.6|197124.6|7
1727682640000|2024-09-30 07:50:40|197254.8|197129.8|197278.6|197153.6|197278.6|197153.6|197249.1|197124.1|26
1727682650000|2024-09-30 07:50:50|197280.3|197155.3|197285|197160|197287.2|197162.2|197279.7|197154.7|27
1727682660000|2024-09-30 07:51:00|197285.1|197160.1|197329.4|197204.4|197341.9|197216.9|197285.1|197160.1|24
1727682670000|2024-09-30 07:51:10|197327.5|197202.5|197324.2|197199.2|197327.5|197202.5|197321.3|197196.3|17
1727682680000|2024-09-30 07:51:20|197326.1|197201.1|197322.7|197197.7|197326.1|197201.1|197319.8|197194.8|26
1727682690000|2024-09-30 07:51:30|197322.6|197197.6|197320.9|197195.9|197326.1|197201.1|197319.5|197194.5|25
1727682700000|2024-09-30 07:51:40|197326.1|197201.1|197325.8|197200.8|197326.3|197201.3|197319.8|197194.8|22
1727682710000|2024-09-30 07:51:50|197320.7|197195.7|197336|197211|197336|197211|197320.3|197195.3|24
1727682720000|2024-09-30 07:52:00|197337.4|197212.4|197324.4|197199.4|197337.4|197212.4|197308.7|197183.7|31
1727682730000|2024-09-30 07:52:10|197307.4|197182.4|197295.9|197170.9|197311.9|197186.9|197295|197170|14
1727682740000|2024-09-30 07:52:20|197296.3|197171.3|197297|197172|197303.3|197178.3|197294.4|197169.4|13
1727682750000|2024-09-30 07:52:30|197297.3|197172.3|197295|197170|197297.8|197172.8|197292.8|197167.8|20
1727682760000|2024-09-30 07:52:40|197296.7|197171.7|197295.6|197170.6|197302.6|197177.6|197293.6|197168.6|18
1727682770000|2024-09-30 07:52:50|197301.6|197176.6|197299.8|197174.8|197303.5|197178.5|197294|197169|26
1727682780000|2024-09-30 07:53:00|197300|197175|197303.6|197178.6|197306.7|197181.7|197300|197175|11
1727682790000|2024-09-30 07:53:10|197301.6|197176.6|197299|197174|197302.7|197177.7|197294|197169|9
1727682800000|2024-09-30 07:53:20|197298.3|197173.3|197298.3|197173.3|197298.3|197173.3|197296.2|197171.2|4
1727682810000|2024-09-30 07:53:30|197299.9|197174.9|197301.5|197176.5|197301.5|197176.5|197296|197171|15
1727682820000|2024-09-30 07:53:40|197303.6|197178.6|197299.1|197174.1|197303.6|197178.6|197295.8|197170.8|18
1727682830000|2024-09-30 07:53:50|197297.1|197172.1|197303|197178|197303|197178|197297.1|197172.1|6
1727682840000|2024-09-30 07:54:00|197304.7|197179.7|197302.3|197177.3|197304.7|197179.7|197301|197176|7
1727682850000|2024-09-30 07:54:10|197301|197176|197302.7|197177.7|197302.8|197177.8|197299.3|197174.3|10
1727682860000|2024-09-30 07:54:20|197303.9|197178.9|197304.6|197179.6|197306.6|197181.6|197301.7|197176.7|9
1727682870000|2024-09-30 07:54:30|197302.5|197177.5|197298.2|197173.2|197304|197179|197297.4|197172.4|9
1727682880000|2024-09-30 07:54:40|197299.4|197174.4|197253.9|197128.9|197299.7|197174.7|197241.8|197116.8|22
1727682890000|2024-09-30 07:54:50|197251.2|197126.2|197249.9|197124.9|197255.6|197130.6|197249.9|197124.9|16
1727682900000|2024-09-30 07:55:00|197253.5|197128.5|197246.6|197121.6|197253.8|197128.8|197243|197118|20
1727682910000|2024-09-30 07:55:10|197247.8|197122.8|197248.9|197123.9|197250.3|197125.3|197246.1|197121.1|13
1727682920000|2024-09-30 07:55:20|197248.3|197123.3|197228.1|197103.1|197250|197125|197221.1|197096.1|14
1727682930000|2024-09-30 07:55:30|197228.7|197103.7|197197.8|197072.8|197228.9|197103.9|197190.7|197065.7|29
1727682940000|2024-09-30 07:55:40|197197.9|197072.9|197201.8|197076.8|197209.6|197084.6|197195.9|197070.9|18
1727682950000|2024-09-30 07:55:50|197200.5|197075.5|197203.3|197078.3|197207|197082|197197.6|197072.6|27
1727682960000|2024-09-30 07:56:00|197203.8|197078.8|197168.2|197043.2|197203.8|197078.8|197165|197040|38
1727682970000|2024-09-30 07:56:10|197165|197040|197153.6|197028.6|197170.1|197045.1|197149.9|197024.9|31
1727682980000|2024-09-30 07:56:20|197157.5|197032.5|197157.4|197032.4|197161.2|197036.2|197156.9|197031.9|29
1727682990000|2024-09-30 07:56:30|197158.3|197033.3|197152.5|197027.5|197161.6|197036.6|197149.4|197024.4|31
1727683000000|2024-09-30 07:56:40|197153.4|197028.4|197153|197028|197155.8|197030.8|197149.6|197024.6|14
1727683010000|2024-09-30 07:56:50|197149.3|197024.3|197143|197018|197153.1|197028.1|197132.9|197007.9|26
1727683020000|2024-09-30 07:57:00|197142.8|197017.8|197175.5|197050.5|197176.7|197051.7|197142.8|197017.8|32
1727683030000|2024-09-30 07:57:10|197175.4|197050.4|197176.3|197051.3|197184.4|197059.4|197171.7|197046.7|16
1727683040000|2024-09-30 07:57:20|197176.7|197051.7|197181.2|197056.2|197181.2|197056.2|197170.4|197045.4|18
1727683050000|2024-09-30 07:57:30|197181.7|197056.7|197185.4|197060.4|197187.7|197062.7|197173.1|197048.1|24
1727683060000|2024-09-30 07:57:40|197185|197060|197187.7|197062.7|197188.6|197063.6|197180.9|197055.9|18
1727683070000|2024-09-30 07:57:50|197198.7|197073.7|197229|197104|197252.4|197127.4|197195.6|197070.6|14
1727683080000|2024-09-30 07:58:00|197225.1|197100.1|197238.4|197113.4|197243.2|197118.2|197225.1|197100.1|26
1727683090000|2024-09-30 07:58:10|197235.7|197110.7|197235.8|197110.8|197240.1|197115.1|197235.4|197110.4|21
1727683100000|2024-09-30 07:58:20|197240.2|197115.2|197237.3|197112.3|197240.9|197115.9|197228.8|197103.8|28
1727683110000|2024-09-30 07:58:30|197240.1|197115.1|197259.3|197134.3|197260.3|197135.3|197237.5|197112.5|32
1727683120000|2024-09-30 07:58:40|197262.8|197137.8|197267.5|197142.5|197273.5|197148.5|197262.8|197137.8|27
1727683130000|2024-09-30 07:58:50|197268.8|197143.8|197260.3|197135.3|197269.7|197144.7|197260.3|197135.3|35
1727683140000|2024-09-30 07:59:00|197262.4|197137.4|197258.8|197133.8|197264|197139|197256.2|197131.2|37
1727683150000|2024-09-30 07:59:10|197258.6|197133.6|197257.9|197132.9|197262.6|197137.6|197256.6|197131.6|34
1727683160000|2024-09-30 07:59:20|197258.1|197133.1|197257.7|197132.7|197264.4|197139.4|197257.3|197132.3|29
1727683170000|2024-09-30 07:59:30|197261.2|197136.2|197259.7|197134.7|197264.3|197139.3|197249.6|197124.6|29
1727683180000|2024-09-30 07:59:40|197258.9|197133.9|197256|197131|197258.9|197133.9|197255.6|197130.6|30
1727683190000|2024-09-30 07:59:50|197256.5|197131.5|197255.8|197130.8|197259.1|197134.1|197253.6|197128.6|38
1727683200000|2024-09-30 08:00:00|197254.3|197129.3|197219.7|197094.7|197254.3|197129.3|197201.1|197076.1|28
1727683210000|2024-09-30 08:00:10|197224.7|197099.7|197239.5|197114.5|197242.7|197117.7|197218.6|197093.6|29
1727683220000|2024-09-30 08:00:20|197235.3|197110.3|197242.4|197117.4|197248.5|197123.5|197235.3|197110.3|22
1727683230000|2024-09-30 08:00:30|197242|197117|197236|197111|197242|197117|197229.9|197104.9|30
1727683240000|2024-09-30 08:00:40|197235.7|197110.7|197236.6|197111.6|197240.7|197115.7|197233.8|197108.8|27
1727683250000|2024-09-30 08:00:50|197237|197112|197258.9|197133.9|197269.6|197144.6|197237|197112|35
1727683260000|2024-09-30 08:01:00|197260.4|197135.4|197272.2|197147.2|197272.2|197147.2|197255.5|197130.5|35
1727683270000|2024-09-30 08:01:10|197269.7|197144.7|197267.8|197142.8|197273.5|197148.5|197257.8|197132.8|30
1727683280000|2024-09-30 08:01:20|197273.6|197148.6|197216.3|197091.3|197273.6|197148.6|197214.7|197089.7|30
1727683290000|2024-09-30 08:01:30|197216|197091|197210.4|197085.4|197226|197101|197206.3|197081.3|35
1727683300000|2024-09-30 08:01:40|197206.7|197081.7|197197.2|197072.2|197210.3|197085.3|197190.1|197065.1|28
1727683310000|2024-09-30 08:01:50|197197.1|197072.1|197196.8|197071.8|197198.2|197073.2|197191.8|197066.8|24
1727683320000|2024-09-30 08:02:00|197195.9|197070.9|197130.2|197005.2|197195.9|197070.9|197122.9|196997.9|37
1727683330000|2024-09-30 08:02:10|197134.6|197009.6|197126.8|197001.8|197138.1|197013.1|197126.8|197001.8|33
1727683340000|2024-09-30 08:02:20|197119.6|196994.6|197114.7|196989.7|197124.5|196999.5|197110|196985|36
1727683350000|2024-09-30 08:02:30|197115.3|196990.3|197105|196980|197116.3|196991.3|197093.1|196968.1|25
1727683360000|2024-09-30 08:02:40|197101.9|196976.9|197071.2|196946.2|197105|196980|197069|196944|28
1727683370000|2024-09-30 08:02:50|197070.6|196945.6|197074.9|196949.9|197074.9|196949.9|197069.6|196944.6|23
1727683380000|2024-09-30 08:03:00|197085.9|196960.9|197108.7|196983.7|197112.6|196987.6|197085.9|196960.9|20
1727683390000|2024-09-30 08:03:10|197112.8|196987.8|197112.6|196987.6|197140.2|197015.2|197112.6|196987.6|23
1727683400000|2024-09-30 08:03:20|197116.7|196991.7|197108.6|196983.6|197122.3|196997.3|197108.6|196983.6|27
1727683410000|2024-09-30 08:03:30|197114.1|196989.1|197140.9|197015.9|197142.5|197017.5|197109.4|196984.4|28
1727683420000|2024-09-30 08:03:40|197134.6|197009.6|197140.9|197015.9|197140.9|197015.9|197134.6|197009.6|18
1727683430000|2024-09-30 08:03:50|197143.4|197018.4|197142.4|197017.4|197144.1|197019.1|197135.1|197010.1|6
1727683440000|2024-09-30 08:04:00|197146.1|197021.1|197174.1|197049.1|197179|197054|197146.1|197021.1|30
1727683450000|2024-09-30 08:04:10|197179|197054|197183.8|197058.8|197195.2|197070.2|197176.8|197051.8|11
1727683460000|2024-09-30 08:04:20|197182.6|197057.6|197183.2|197058.2|197189.3|197064.3|197181.3|197056.3|21
1727683470000|2024-09-30 08:04:30|197182.9|197057.9|197178.4|197053.4|197184.4|197059.4|197166.5|197041.5|21
1727683480000|2024-09-30 08:04:40|197176.8|197051.8|197154|197029|197177.7|197052.7|197147.8|197022.8|36
1727683490000|2024-09-30 08:04:50|197153.6|197028.6|197163.4|197038.4|197163.4|197038.4|197148.3|197023.3|33
1727683500000|2024-09-30 08:05:00|197176|197051|197177.7|197052.7|197190.4|197065.4|197176|197051|21
1727683510000|2024-09-30 08:05:10|197182.2|197057.2|197141|197016|197182.2|197057.2|197140.7|197015.7|25
1727683520000|2024-09-30 08:05:20|197141.9|197016.9|197061.2|196936.2|197142.3|197017.3|197059.5|196934.5|23
1727683530000|2024-09-30 08:05:30|197060.8|196935.8|197032.8|196907.8|197060.8|196935.8|197029.6|196904.6|30
1727683540000|2024-09-30 08:05:40|197032.7|196907.7|197033|196908|197033.3|196908.3|197020.5|196895.5|18
1727683550000|2024-09-30 08:05:50|197030|196905|197029.8|196904.8|197034|196909|197026.6|196901.6|23
1727683560000|2024-09-30 08:06:00|197031.9|196906.9|196984.5|196859.5|197033.9|196908.9|196981.4|196856.4|20
1727683570000|2024-09-30 08:06:10|196989.5|196864.5|196982.3|196857.3|196989.6|196864.6|196981|196856|11
1727683580000|2024-09-30 08:06:20|196984.9|196859.9|196983.3|196858.3|196986.9|196861.9|196982|196857|12
1727683590000|2024-09-30 08:06:30|196973.1|196848.1|196981.6|196856.6|196983|196858|196969.3|196844.3|23
1727683600000|2024-09-30 08:06:40|196985.2|196860.2|196980.4|196855.4|196985.2|196860.2|196979.4|196854.4|12
1727683610000|2024-09-30 08:06:50|196979.2|196854.2|196985.7|196860.7|196985.7|196860.7|196944.9|196819.9|17
1727683620000|2024-09-30 08:07:00|196987.5|196862.5|196985.7|196860.7|196987.5|196862.5|196979.8|196854.8|18
1727683630000|2024-09-30 08:07:10|196984.1|196859.1|196985.3|196860.3|196985.3|196860.3|196982.4|196857.4|10
1727683640000|2024-09-30 08:07:20|196983.9|196858.9|196984.3|196859.3|196985.7|196860.7|196983|196858|13
1727683650000|2024-09-30 08:07:30|196995.1|196870.1|196991.4|196866.4|196996.5|196871.5|196989.2|196864.2|17
1727683660000|2024-09-30 08:07:40|196996.2|196871.2|197032.3|196907.3|197035.3|196910.3|196991.8|196866.8|21
1727683670000|2024-09-30 08:07:50|197033.1|196908.1|197065|196940|197065|196940|197032|196907|12
1727683680000|2024-09-30 08:08:00|197069.7|196944.7|197075.7|196950.7|197085.7|196960.7|197069.7|196944.7|33
1727683690000|2024-09-30 08:08:10|197079.1|196954.1|197076.3|196951.3|197081.2|196956.2|197075.3|196950.3|16
1727683700000|2024-09-30 08:08:20|197081.4|196956.4|197079.8|196954.8|197081.4|196956.4|197075.2|196950.2|19
1727683710000|2024-09-30 08:08:30|197079.7|196954.7|197049.4|196924.4|197079.7|196954.7|197019.4|196894.4|26
1727683720000|2024-09-30 08:08:40|197051.3|196926.3|197049.3|196924.3|197051.3|196926.3|197045.1|196920.1|23
1727683730000|2024-09-30 08:08:50|197049.6|196924.6|197086|196961|197092.4|196967.4|197044.6|196919.6|33
1727683740000|2024-09-30 08:09:00|197080.9|196955.9|197053.7|196928.7|197080.9|196955.9|197049.2|196924.2|27
1727683750000|2024-09-30 08:09:10|197049.2|196924.2|197053.5|196928.5|197055.5|196930.5|197048.4|196923.4|27
1727683760000|2024-09-30 08:09:20|197049|196924|197066.6|196941.6|197068.9|196943.9|197046.4|196921.4|27
1727683770000|2024-09-30 08:09:30|197068.5|196943.5|197053.6|196928.6|197068.7|196943.7|197048.7|196923.7|28
1727683780000|2024-09-30 08:09:40|197055.3|196930.3|197017.5|196892.5|197069.5|196944.5|197016.6|196891.6|30
1727683790000|2024-09-30 08:09:50|197018.2|196893.2|197014.8|196889.8|197033.8|196908.8|197014.8|196889.8|28
1727683800000|2024-09-30 08:10:00|197016.1|196891.1|197034.7|196909.7|197038|196913|197016.1|196891.1|28
1727683810000|2024-09-30 08:10:10|197031.2|196906.2|197033.1|196908.1|197037|196912|197027.8|196902.8|27
1727683820000|2024-09-30 08:10:20|197036.4|196911.4|197031.7|196906.7|197036.4|196911.4|197027.1|196902.1|23
1727683830000|2024-09-30 08:10:30|197034.1|196909.1|197029.6|196904.6|197034.1|196909.1|197019.4|196894.4|18
1727683840000|2024-09-30 08:10:40|197028|196903|197036.4|196911.4|197039.6|196914.6|197023.5|196898.5|20
1727683850000|2024-09-30 08:10:50|197039.2|196914.2|197063.3|196938.3|197064.6|196939.6|197036.3|196911.3|20
1727683860000|2024-09-30 08:11:00|197062.3|196937.3|197063.1|196938.1|197063.1|196938.1|197060|196935|7
1727683870000|2024-09-30 08:11:10|197062.6|196937.6|197063.8|196938.8|197064.6|196939.6|197056.1|196931.1|19
1727683880000|2024-09-30 08:11:20|197063|196938|197114.3|196989.3|197116.5|196991.5|197055.5|196930.5|31
1727683890000|2024-09-30 08:11:30|197120.8|196995.8|197144.1|197019.1|197148.6|197023.6|197117.6|196992.6|24
1727683900000|2024-09-30 08:11:40|197148.4|197023.4|197144.3|197019.3|197148.5|197023.5|197144.2|197019.2|8
1727683910000|2024-09-30 08:11:50|197144.2|197019.2|197145.4|197020.4|197148.9|197023.9|197144|197019|20
1727683920000|2024-09-30 08:12:00|197149.5|197024.5|197137.4|197012.4|197149.5|197024.5|197137.4|197012.4|24
1727683930000|2024-09-30 08:12:10|197142.2|197017.2|197142.9|197017.9|197143.5|197018.5|197136.7|197011.7|26
1727683940000|2024-09-30 08:12:20|197138.6|197013.6|197134|197009|197144.5|197019.5|197133|197008|21
1727683950000|2024-09-30 08:12:30|197134.6|197009.6|197138.4|197013.4|197139.5|197014.5|197131.6|197006.6|19
1727683960000|2024-09-30 08:12:40|197133.7|197008.7|197143.7|197018.7|197143.7|197018.7|197131.3|197006.3|17
1727683970000|2024-09-30 08:12:50|197143.2|197018.2|197138.6|197013.6|197143.2|197018.2|197130|197005|21
1727683980000|2024-09-30 08:13:00|197138|197013|197142.3|197017.3|197145.4|197020.4|197130.9|197005.9|22
1727683990000|2024-09-30 08:13:10|197138.7|197013.7|197140.2|197015.2|197145.3|197020.3|197138.7|197013.7|17
1727684000000|2024-09-30 08:13:20|197143.9|197018.9|197105.6|196980.6|197143.9|197018.9|197105.6|196980.6|11
1727684010000|2024-09-30 08:13:30|197105|196980|197108.1|196983.1|197111.3|196986.3|197087.7|196962.7|27
1727684020000|2024-09-30 08:13:40|197110.5|196985.5|197105.8|196980.8|197110.5|196985.5|197098|196973|17
1727684030000|2024-09-30 08:13:50|197105.1|196980.1|197106.4|196981.4|197109.7|196984.7|197105.1|196980.1|18
1727684040000|2024-09-30 08:14:00|197105.8|196980.8|197108.7|196983.7|197113.4|196988.4|197091.6|196966.6|25
1727684050000|2024-09-30 08:14:10|197109.2|196984.2|197110.8|196985.8|197112.2|196987.2|197108.2|196983.2|20
1727684060000|2024-09-30 08:14:20|197108.4|196983.4|197107.6|196982.6|197112.3|196987.3|197107.6|196982.6|28
1727684070000|2024-09-30 08:14:30|197107.3|196982.3|197088.7|196963.7|197110.2|196985.2|197088.7|196963.7|20
1727684080000|2024-09-30 08:14:40|197086.1|196961.1|197067.6|196942.6|197087.4|196962.4|197065.4|196940.4|21
1727684090000|2024-09-30 08:14:50|197067|196942|197070.8|196945.8|197072.6|196947.6|197042.7|196917.7|24
1727684100000|2024-09-30 08:15:00|197068.4|196943.4|197068.3|196943.3|197072.2|196947.2|197064.6|196939.6|18
1727684110000|2024-09-30 08:15:10|197070.2|196945.2|197056.7|196931.7|197076.7|196951.7|197055.6|196930.6|23
1727684120000|2024-09-30 08:15:20|197056.1|196931.1|197080.4|196955.4|197091|196966|197056.1|196931.1|22
1727684130000|2024-09-30 08:15:30|197082.2|196957.2|197069.4|196944.4|197082.2|196957.2|197069.4|196944.4|16
1727684140000|2024-09-30 08:15:40|197068.9|196943.9|197056.9|196931.9|197072.3|196947.3|197055.5|196930.5|33
1727684150000|2024-09-30 08:15:50|197060.4|196935.4|197091.6|196966.6|197091.6|196966.6|197058|196933|18
1727684160000|2024-09-30 08:16:00|197095.7|196970.7|197067|196942|197099.3|196974.3|197053.7|196928.7|25
1727684170000|2024-09-30 08:16:10|197070.2|196945.2|197068.1|196943.1|197073.6|196948.6|197067.3|196942.3|10
1727684180000|2024-09-30 08:16:20|197068.2|196943.2|197068.5|196943.5|197072|196947|197067.8|196942.8|30
1727684190000|2024-09-30 08:16:30|197070.7|196945.7|197074|196949|197074.4|196949.4|197068.2|196943.2|15
1727684200000|2024-09-30 08:16:40|197074.5|196949.5|197105.3|196980.3|197109.4|196984.4|197069.3|196944.3|20
1727684210000|2024-09-30 08:16:50|197105.1|196980.1|197107.7|196982.7|197121|196996|197104.8|196979.8|32
1727684220000|2024-09-30 08:17:00|197092.4|196967.4|197128.3|197003.3|197128.3|197003.3|197088.9|196963.9|35
1727684230000|2024-09-30 08:17:10|197129.8|197004.8|197125.2|197000.2|197129.9|197004.9|197122|196997|24
1727684240000|2024-09-30 08:17:20|197125|197000|197114.1|196989.1|197125.2|197000.2|197112.2|196987.2|25
1727684250000|2024-09-30 08:17:30|197115.1|196990.1|197112.2|196987.2|197115.1|196990.1|197109.9|196984.9|20
1727684260000|2024-09-30 08:17:40|197114.6|196989.6|197131.5|197006.5|197137.3|197012.3|197112.1|196987.1|21
1727684270000|2024-09-30 08:17:50|197130.9|197005.9|197136.3|197011.3|197137.4|197012.4|197130.2|197005.2|19
1727684280000|2024-09-30 08:18:00|197138.6|197013.6|197101.3|196976.3|197138.6|197013.6|197092|196967|25
1727684290000|2024-09-30 08:18:10|197095.1|196970.1|197107.6|196982.6|197111.5|196986.5|197093.3|196968.3|29
1727684300000|2024-09-30 08:18:20|197109.3|196984.3|197107.6|196982.6|197111|196986|197107.4|196982.4|25
1727684310000|2024-09-30 08:18:30|197112.1|196987.1|197108.7|196983.7|197112.1|196987.1|197095.5|196970.5|23
1727684320000|2024-09-30 08:18:40|197108.5|196983.5|197111.1|196986.1|197114.7|196989.7|197108.2|196983.2|27
1727684330000|2024-09-30 08:18:50|197110.8|196985.8|197112.2|196987.2|197117.3|196992.3|197109.9|196984.9|32
1727684340000|2024-09-30 08:19:00|197120.8|196995.8|197114.1|196989.1|197120.8|196995.8|197112.7|196987.7|28
1727684350000|2024-09-30 08:19:10|197112|196987|197112.8|196987.8|197117.7|196992.7|197112|196987|20
1727684360000|2024-09-30 08:19:20|197112.7|196987.7|197144|197019|197144.3|197019.3|197111.2|196986.2|33
1727684370000|2024-09-30 08:19:30|197144.6|197019.6|197145|197020|197148.5|197023.5|197132.6|197007.6|22
1727684380000|2024-09-30 08:19:40|197145.6|197020.6|197148.4|197023.4|197151.9|197026.9|197145.6|197020.6|26
1727684390000|2024-09-30 08:19:50|197148.5|197023.5|197109.7|196984.7|197151|197026|197109.7|196984.7|36
1727684400000|2024-09-30 08:20:00|197112.1|196987.1|197092.5|196967.5|197112.1|196987.1|197090.5|196965.5|20
1727684410000|2024-09-30 08:20:10|197091.3|196966.3|197090|196965|197091.3|196966.3|197089.1|196964.1|4
1727684420000|2024-09-30 08:20:20|197090.1|196965.1|197114.1|196989.1|197117.2|196992.2|197090.1|196965.1|17
1727684430000|2024-09-30 08:20:30|197116.8|196991.8|197115.2|196990.2|197116.8|196991.8|197111.1|196986.1|27
1727684440000|2024-09-30 08:20:40|197112.6|196987.6|197109.1|196984.1|197115.8|196990.8|197097.8|196972.8|20
1727684450000|2024-09-30 08:20:50|197109.9|196984.9|197108.8|196983.8|197112.4|196987.4|197107.7|196982.7|18
1727684460000|2024-09-30 08:21:00|197111.1|196986.1|197086.3|196961.3|197115.8|196990.8|197086.3|196961.3|24
1727684470000|2024-09-30 08:21:10|197090.8|196965.8|197068.9|196943.9|197090.8|196965.8|197068.9|196943.9|16
1727684480000|2024-09-30 08:21:20|197069.2|196944.2|197073.7|196948.7|197073.7|196948.7|197069.2|196944.2|17
1727684490000|2024-09-30 08:21:30|197071|196946|197051.9|196926.9|197073.4|196948.4|197051.9|196926.9|14
1727684500000|2024-09-30 08:21:40|197055|196930|197071.6|196946.6|197074.2|196949.2|197055|196930|28
1727684510000|2024-09-30 08:21:50|197074.2|196949.2|197071.4|196946.4|197074.6|196949.6|197071|196946|15
1727684520000|2024-09-30 08:22:00|197071.1|196946.1|197065.8|196940.8|197071.1|196946.1|197056.9|196931.9|30
1727684530000|2024-09-30 08:22:10|197064|196939|197058.5|196933.5|197064.3|196939.3|197058.3|196933.3|7
1727684540000|2024-09-30 08:22:20|197060.1|196935.1|197058.1|196933.1|197064|196939|197057.6|196932.6|18
1727684550000|2024-09-30 08:22:30|197057.3|196932.3|197055.8|196930.8|197063.9|196938.9|197055|196930|19
1727684560000|2024-09-30 08:22:40|197055.3|196930.3|197018.2|196893.2|197059.7|196934.7|197018.2|196893.2|12
1727684570000|2024-09-30 08:22:50|197018.1|196893.1|197019.4|196894.4|197021.9|196896.9|197017.8|196892.8|17
1727684580000|2024-09-30 08:23:00|197017.7|196892.7|197021.4|196896.4|197022.3|196897.3|197017.7|196892.7|4
1727684590000|2024-09-30 08:23:10|197022|196897|197017.3|196892.3|197022|196897|197017.3|196892.3|8
1727684600000|2024-09-30 08:23:20|197018.2|196893.2|197020.7|196895.7|197021.6|196896.6|197018.2|196893.2|13
1727684610000|2024-09-30 08:23:30|197020.6|196895.6|197017|196892|197022.7|196897.7|197017|196892|10
1727684620000|2024-09-30 08:23:40|197019.3|196894.3|197018.4|196893.4|197019.4|196894.4|197017.5|196892.5|6
1727684630000|2024-09-30 08:23:50|197018.9|196893.9|197016.8|196891.8|197018.9|196893.9|197016.8|196891.8|5
1727684640000|2024-09-30 08:24:00|197018.6|196893.6|197017.8|196892.8|197022.4|196897.4|197017.8|196892.8|13
1727684650000|2024-09-30 08:24:10|197018.5|196893.5|197011.3|196886.3|197018.5|196893.5|196983|196858|25
1727684660000|2024-09-30 08:24:20|197013.5|196888.5|197025.4|196900.4|197028.7|196903.7|197007.5|196882.5|30
1727684670000|2024-09-30 08:24:30|197026|196901|197029.5|196904.5|197030.1|196905.1|197024.2|196899.2|16
1727684680000|2024-09-30 08:24:40|197029.9|196904.9|197025|196900|197030.4|196905.4|197025|196900|9
1727684690000|2024-09-30 08:24:50|197025.8|196900.8|197025.4|196900.4|197028.7|196903.7|197025.1|196900.1|20
1727684700000|2024-09-30 08:25:00|197023|196898|197002.9|196877.9|197027|196902|197001.3|196876.3|29
1727684710000|2024-09-30 08:25:10|197003.3|196878.3|196992.8|196867.8|197007|196882|196991.3|196866.3|28
1727684720000|2024-09-30 08:25:20|196993.1|196868.1|196961.7|196836.7|196993.1|196868.1|196959.1|196834.1|30
1727684730000|2024-09-30 08:25:30|196959.9|196834.9|196941.9|196816.9|196961.8|196836.8|196939.6|196814.6|21
1727684740000|2024-09-30 08:25:40|196942.9|196817.9|196944|196819|196955.5|196830.5|196942|196817|13
1727684750000|2024-09-30 08:25:50|196941.6|196816.6|196950.3|196825.3|196955.3|196830.3|196941.6|196816.6|16
1727684760000|2024-09-30 08:26:00|196949.5|196824.5|196934.7|196809.7|196949.5|196824.5|196931.1|196806.1|24
1727684770000|2024-09-30 08:26:10|196934.9|196809.9|196943.1|196818.1|196945.7|196820.7|196934.3|196809.3|14
1727684780000|2024-09-30 08:26:20|196940.2|196815.2|196948.8|196823.8|196951.1|196826.1|196940.2|196815.2|31
1727684790000|2024-09-30 08:26:30|196949|196824|196949|196824|196952.2|196827.2|196947.8|196822.8|30
1727684800000|2024-09-30 08:26:40|196948.2|196823.2|196932.2|196807.2|196950.7|196825.7|196931.5|196806.5|22
1727684810000|2024-09-30 08:26:50|196934.5|196809.5|196947.7|196822.7|196953.3|196828.3|196934.5|196809.5|33
1727684820000|2024-09-30 08:27:00|196947.6|196822.6|196946.9|196821.9|196949.8|196824.8|196937.3|196812.3|21
1727684830000|2024-09-30 08:27:10|196947.4|196822.4|196943.8|196818.8|196947.5|196822.5|196943.8|196818.8|12
1727684840000|2024-09-30 08:27:20|196944.1|196819.1|196943.4|196818.4|196947.8|196822.8|196943.4|196818.4|15
1727684850000|2024-09-30 08:27:30|196946.3|196821.3|196946.5|196821.5|196946.9|196821.9|196943.1|196818.1|4
1727684860000|2024-09-30 08:27:40|196947|196822|196947.3|196822.3|196947.3|196822.3|196943.9|196818.9|7
1727684870000|2024-09-30 08:27:50|196942.9|196817.9|196947.8|196822.8|196947.8|196822.8|196941.9|196816.9|7
1727684880000|2024-09-30 08:28:00|196945.2|196820.2|196943.3|196818.3|196945.2|196820.2|196942.3|196817.3|6
1727684890000|2024-09-30 08:28:10|196941.6|196816.6|196939.4|196814.4|196941.6|196816.6|196939.4|196814.4|2
1727684900000|2024-09-30 08:28:20|196937.2|196812.2|196940.7|196815.7|196940.7|196815.7|196937.2|196812.2|5
1727684910000|2024-09-30 08:28:30|196943.5|196818.5|196942.5|196817.5|196944.8|196819.8|196942.5|196817.5|5
1727684920000|2024-09-30 08:28:40|196940.5|196815.5|196942.7|196817.7|196942.7|196817.7|196939.7|196814.7|7
1727684930000|2024-09-30 08:28:50|196940.7|196815.7|196940.7|196815.7|196942.7|196817.7|196940.5|196815.5|4
1727684940000|2024-09-30 08:29:00|196941.4|196816.4|196943.6|196818.6|196943.6|196818.6|196941.4|196816.4|2
1727684950000|2024-09-30 08:29:10|196940.9|196815.9|196940.9|196815.9|196940.9|196815.9|196940.9|196815.9|1
1727684960000|2024-09-30 08:29:20|196938.1|196813.1|196943.2|196818.2|196947.7|196822.7|196938.1|196813.1|6
1727684970000|2024-09-30 08:29:30|196947.1|196822.1|196946.7|196821.7|196947.1|196822.1|196943.9|196818.9|5
1727684980000|2024-09-30 08:29:40|196946.6|196821.6|196905.3|196780.3|196946.6|196821.6|196905.3|196780.3|2
1727684990000|2024-09-30 08:29:50|196905.8|196780.8|196906.1|196781.1|196906.6|196781.6|196903.7|196778.7|7
1727685000000|2024-09-30 08:30:00|196903.8|196778.8|196945.3|196820.3|196945.7|196820.7|196903.8|196778.8|17
1727685010000|2024-09-30 08:30:10|196942.1|196817.1|196946.1|196821.1|196946.1|196821.1|196942.1|196817.1|13
1727685020000|2024-09-30 08:30:20|196946.3|196821.3|196946.3|196821.3|196946.3|196821.3|196946.3|196821.3|1
1727685030000|2024-09-30 08:30:30|196946.4|196821.4|196948.9|196823.9|196952.3|196827.3|196945.5|196820.5|8
1727685040000|2024-09-30 08:30:40|196948.8|196823.8|196946.8|196821.8|196950.2|196825.2|196944|196819|6
1727685050000|2024-09-30 08:30:50|196947.9|196822.9|196947.9|196822.9|196947.9|196822.9|196947.9|196822.9|1
1727685060000|2024-09-30 08:31:00|196948.2|196823.2|197022.3|196897.3|197026.3|196901.3|196944.2|196819.2|14
1727685070000|2024-09-30 08:31:10|197028.1|196903.1|197071.7|196946.7|197071.7|196946.7|197025.6|196900.6|11
1727685080000|2024-09-30 08:31:20|197072.3|196947.3|197071.8|196946.8|197074.7|196949.7|197071.5|196946.5|7
1727685090000|2024-09-30 08:31:30|197074.9|196949.9|197040.3|196915.3|197074.9|196949.9|197013.6|196888.6|18
1727685100000|2024-09-30 08:31:40|197040.4|196915.4|197076.1|196951.1|197079.1|196954.1|197031.8|196906.8|28
1727685110000|2024-09-30 08:31:50|197075.7|196950.7|197078.2|196953.2|197079.5|196954.5|197073.8|196948.8|30
1727685120000|2024-09-30 08:32:00|197106.4|196981.4|197114.4|196989.4|197114.4|196989.4|197106.4|196981.4|17
1727685130000|2024-09-30 08:32:10|197116|196991|197153.7|197028.7|197162.2|197037.2|197116|196991|25
1727685140000|2024-09-30 08:32:20|197152.2|197027.2|197153.9|197028.9|197155.8|197030.8|197151.1|197026.1|36
1727685150000|2024-09-30 08:32:30|197153.8|197028.8|197156.4|197031.4|197157.9|197032.9|197152.6|197027.6|20
1727685160000|2024-09-30 08:32:40|197158.5|197033.5|197156.9|197031.9|197158.5|197033.5|197153.2|197028.2|27
1727685170000|2024-09-30 08:32:50|197157.9|197032.9|197151.7|197026.7|197157.9|197032.9|197149.6|197024.6|31
1727685180000|2024-09-30 08:33:00|197153.3|197028.3|197182.7|197057.7|197187.9|197062.9|197153.3|197028.3|21
1727685190000|2024-09-30 08:33:10|197180.5|197055.5|197114.2|196989.2|197180.6|197055.6|197112|196987|14
1727685200000|2024-09-30 08:33:20|197117.4|196992.4|197113.6|196988.6|197117.4|196992.4|197112|196987|8
1727685210000|2024-09-30 08:33:30|197113.3|196988.3|197086.4|196961.4|197113.3|196988.3|197081.4|196956.4|18
1727685220000|2024-09-30 08:33:40|197082.3|196957.3|197019.2|196894.2|197087|196962|197014.5|196889.5|24
1727685230000|2024-09-30 08:33:50|197020.7|196895.7|197021.1|196896.1|197023|196898|197014.4|196889.4|15
1727685240000|2024-09-30 08:34:00|197021.5|196896.5|197018.5|196893.5|197023.7|196898.7|197018.5|196893.5|11
1727685250000|2024-09-30 08:34:10|197008.1|196883.1|197016.5|196891.5|197016.5|196891.5|197004.8|196879.8|25
1727685260000|2024-09-30 08:34:20|197016.1|196891.1|197017.7|196892.7|197021.6|196896.6|197016.1|196891.1|9
1727685270000|2024-09-30 08:34:30|197018.4|196893.4|197022.7|196897.7|197023.1|196898.1|197017|196892|10
1727685280000|2024-09-30 08:34:40|197021.9|196896.9|196976.1|196851.1|197022.1|196897.1|196975.2|196850.2|17
1727685290000|2024-09-30 08:34:50|196977.3|196852.3|197028.5|196903.5|197031.2|196906.2|196977.3|196852.3|26
1727685300000|2024-09-30 08:35:00|197023.7|196898.7|197058.6|196933.6|197070|196945|197014.6|196889.6|31
1727685310000|2024-09-30 08:35:10|197059|196934|197068|196943|197078.5|196953.5|197058.6|196933.6|26
1727685320000|2024-09-30 08:35:20|197065.1|196940.1|197067.6|196942.6|197072.8|196947.8|197065|196940|18
1727685330000|2024-09-30 08:35:30|197081.6|196956.6|197124.3|196999.3|197128.6|197003.6|197081.6|196956.6|33
1727685340000|2024-09-30 08:35:40|197124.2|196999.2|197150.8|197025.8|197154.7|197029.7|197124.2|196999.2|32
1727685350000|2024-09-30 08:35:50|197154.3|197029.3|197154.9|197029.9|197154.9|197029.9|197150.4|197025.4|23
1727685360000|2024-09-30 08:36:00|197151.6|197026.6|197141.3|197016.3|197151.6|197026.6|197140.6|197015.6|24
1727685370000|2024-09-30 08:36:10|197138.6|197013.6|197151|197026|197154.1|197029.1|197132.3|197007.3|29
1727685380000|2024-09-30 08:36:20|197150.9|197025.9|197150.3|197025.3|197154.2|197029.2|197150.2|197025.2|30
1727685390000|2024-09-30 08:36:30|197153.6|197028.6|197156.1|197031.1|197156.3|197031.3|197150.5|197025.5|27
1727685400000|2024-09-30 08:36:40|197151.9|197026.9|197166.5|197041.5|197170.2|197045.2|197151.9|197026.9|18
1727685410000|2024-09-30 08:36:50|197166.8|197041.8|197168.9|197043.9|197177.5|197052.5|197166.8|197041.8|11
1727685420000|2024-09-30 08:37:00|197167.5|197042.5|197146.6|197021.6|197167.5|197042.5|197133.5|197008.5|24
1727685430000|2024-09-30 08:37:10|197145.8|197020.8|197174.3|197049.3|197179.9|197054.9|197137.4|197012.4|25
1727685440000|2024-09-30 08:37:20|197175.2|197050.2|197161.5|197036.5|197175.2|197050.2|197157.4|197032.4|14
1727685450000|2024-09-30 08:37:30|197158.4|197033.4|197148.7|197023.7|197160.4|197035.4|197148.5|197023.5|9
1727685460000|2024-09-30 08:37:40|197151.9|197026.9|197148|197023|197151.9|197026.9|197148|197023|4
1727685470000|2024-09-30 08:37:50|197147.8|197022.8|197148.3|197023.3|197151|197026|197147.8|197022.8|7
1727685480000|2024-09-30 08:38:00|197151.7|197026.7|197142.9|197017.9|197151.7|197026.7|197130.2|197005.2|30
1727685490000|2024-09-30 08:38:10|197144.1|197019.1|197100|196975|197149|197024|197100|196975|14
1727685500000|2024-09-30 08:38:20|197102|196977|197057.8|196932.8|197102.5|196977.5|197051.5|196926.5|29
1727685510000|2024-09-30 08:38:30|197060.5|196935.5|197059.1|196934.1|197063.3|196938.3|197059.1|196934.1|10
1727685520000|2024-09-30 08:38:40|197058.6|196933.6|197059.8|196934.8|197059.8|196934.8|197050.2|196925.2|12
1727685530000|2024-09-30 08:38:50|197058|196933|197058.5|196933.5|197065.8|196940.8|197055.3|196930.3|7
1727685540000|2024-09-30 08:39:00|197059.5|196934.5|197062|196937|197065.4|196940.4|197056.7|196931.7|11
1727685550000|2024-09-30 08:39:10|197060.8|196935.8|197061.7|196936.7|197066.3|196941.3|197059.5|196934.5|6
1727685560000|2024-09-30 08:39:20|197060.2|196935.2|197060.6|196935.6|197060.6|196935.6|197059.1|196934.1|3
1727685570000|2024-09-30 08:39:30|197061.9|196936.9|197055.7|196930.7|197061.9|196936.9|197052.9|196927.9|20
1727685580000|2024-09-30 08:39:40|197055.1|196930.1|196965.1|196840.1|197057.3|196932.3|196963.7|196838.7|19
1727685590000|2024-09-30 08:39:50|196962.5|196837.5|196963.6|196838.6|196966.7|196841.7|196958.4|196833.4|21
1727685600000|2024-09-30 08:40:00|196962.6|196837.6|196974.9|196849.9|196974.9|196849.9|196961.2|196836.2|20
1727685610000|2024-09-30 08:40:10|196979.4|196854.4|196983.5|196858.5|196983.5|196858.5|196978.9|196853.9|8
1727685620000|2024-09-30 08:40:20|196984.7|196859.7|196984.6|196859.6|196987.7|196862.7|196982.6|196857.6|17
1727685630000|2024-09-30 08:40:30|196948.6|196823.6|196943.5|196818.5|196949.2|196824.2|196943.5|196818.5|12
1727685640000|2024-09-30 08:40:40|196942.9|196817.9|196942.9|196817.9|196944.8|196819.8|196938.5|196813.5|8
1727685650000|2024-09-30 08:40:50|196943.6|196818.6|196941.9|196816.9|196947.8|196822.8|196941.7|196816.7|14
1727685660000|2024-09-30 08:41:00|196943|196818|196947.3|196822.3|196950.6|196825.6|196922.5|196797.5|29
1727685670000|2024-09-30 08:41:10|196950.5|196825.5|196952.8|196827.8|196955.9|196830.9|196934.9|196809.9|28
1727685680000|2024-09-30 08:41:20|196952.5|196827.5|196952|196827|196956.4|196831.4|196951.3|196826.3|31
1727685690000|2024-09-30 08:41:30|196955.2|196830.2|196953.5|196828.5|196957|196832|196951.8|196826.8|31
1727685700000|2024-09-30 08:41:40|196952.8|196827.8|196946|196821|196956.4|196831.4|196944.1|196819.1|27
1727685710000|2024-09-30 08:41:50|196951.8|196826.8|196946.5|196821.5|196951.8|196826.8|196945.3|196820.3|23
1727685720000|2024-09-30 08:42:00|196946.3|196821.3|196937.4|196812.4|196946.4|196821.4|196937.4|196812.4|19
1727685730000|2024-09-30 08:42:10|196931.5|196806.5|196909.5|196784.5|196931.5|196806.5|196908.6|196783.6|27
1727685740000|2024-09-30 08:42:20|196909.8|196784.8|196907.9|196782.9|196914.2|196789.2|196907|196782|19
1727685750000|2024-09-30 08:42:30|196909.6|196784.6|196909.4|196784.4|196913.8|196788.8|196907.5|196782.5|17
1727685760000|2024-09-30 08:42:40|196910.6|196785.6|196909|196784|196911.6|196786.6|196908.1|196783.1|22
1727685770000|2024-09-30 08:42:50|196908.6|196783.6|196909|196784|196912.7|196787.7|196908.4|196783.4|12
1727685780000|2024-09-30 08:43:00|196908.3|196783.3|196864.3|196739.3|196908.3|196783.3|196861.5|196736.5|25
1727685790000|2024-09-30 08:43:10|196890.2|196765.2|196891.4|196766.4|196891.4|196766.4|196884.1|196759.1|11
1727685800000|2024-09-30 08:43:20|196889.1|196764.1|196903.2|196778.2|196906.2|196781.2|196889.1|196764.1|12
1727685810000|2024-09-30 08:43:30|196901.2|196776.2|196905.5|196780.5|196908.7|196783.7|196901.2|196776.2|12
1727685820000|2024-09-30 08:43:40|196906.5|196781.5|196904|196779|196906.5|196781.5|196899.6|196774.6|5
1727685830000|2024-09-30 08:43:50|196904.2|196779.2|196869|196744|196904.2|196779.2|196866.3|196741.3|7
1727685840000|2024-09-30 08:44:00|196868.4|196743.4|196863.7|196738.7|196868.4|196743.4|196862.4|196737.4|16
1727685850000|2024-09-30 08:44:10|196864.2|196739.2|196865.1|196740.1|196869.2|196744.2|196862.9|196737.9|13
1727685860000|2024-09-30 08:44:20|196864.5|196739.5|196865.3|196740.3|196865.3|196740.3|196862.7|196737.7|14
1727685870000|2024-09-30 08:44:30|196866.1|196741.1|196870.9|196745.9|196872.6|196747.6|196866.1|196741.1|16
1727685880000|2024-09-30 08:44:40|196871.6|196746.6|196871.6|196746.6|196871.6|196746.6|196867.7|196742.7|9
1727685890000|2024-09-30 08:44:50|196871.3|196746.3|196904.4|196779.4|196908.1|196783.1|196871.3|196746.3|14
1727685900000|2024-09-30 08:45:00|196905.2|196780.2|196823.8|196698.8|196908.5|196783.5|196823.8|196698.8|17
1727685910000|2024-09-30 08:45:10|196819.8|196694.8|196834.5|196709.5|196834.5|196709.5|196807.2|196682.2|14
1727685920000|2024-09-30 08:45:20|196838.2|196713.2|196824.7|196699.7|196844.5|196719.5|196821.9|196696.9|17
1727685930000|2024-09-30 08:45:30|196837.7|196712.7|196840.8|196715.8|196849.1|196724.1|196833.6|196708.6|23
1727685940000|2024-09-30 08:45:40|196840.7|196715.7|196875.5|196750.5|196880.5|196755.5|196834.9|196709.9|22
1727685950000|2024-09-30 08:45:50|196877.6|196752.6|196907.4|196782.4|196912.8|196787.8|196875.1|196750.1|25
1727685960000|2024-09-30 08:46:00|196899.9|196774.9|196842.7|196717.7|196899.9|196774.9|196838|196713|23
1727685970000|2024-09-30 08:46:10|196842.9|196717.9|196847.6|196722.6|196854.3|196729.3|196831.2|196706.2|15
1727685980000|2024-09-30 08:46:20|196848|196723|196846.9|196721.9|196849.3|196724.3|196842.3|196717.3|16
1727685990000|2024-09-30 08:46:30|196847.2|196722.2|196847.1|196722.1|196849.4|196724.4|196842.3|196717.3|16
1727686000000|2024-09-30 08:46:40|196845.8|196720.8|196836.2|196711.2|196845.8|196720.8|196814.6|196689.6|36
1727686010000|2024-09-30 08:46:50|196833.9|196708.9|196846.1|196721.1|196848.6|196723.6|196833.8|196708.8|15
1727686020000|2024-09-30 08:47:00|196846.9|196721.9|196817.2|196692.2|196846.9|196721.9|196812.4|196687.4|33
1727686030000|2024-09-30 08:47:10|196817.1|196692.1|196819.6|196694.6|196827.6|196702.6|196816.2|196691.2|32
1727686040000|2024-09-30 08:47:20|196820.2|196695.2|196828|196703|196828|196703|196812.3|196687.3|36
1727686050000|2024-09-30 08:47:30|196828.4|196703.4|196819.5|196694.5|196828.6|196703.6|196814.9|196689.9|23
1727686060000|2024-09-30 08:47:40|196818.6|196693.6|196826.7|196701.7|196832.9|196707.9|196812.9|196687.9|33
1727686070000|2024-09-30 08:47:50|196827.8|196702.8|196828.5|196703.5|196828.7|196703.7|196815.8|196690.8|15
1727686080000|2024-09-30 08:48:00|196821.5|196696.5|196821.1|196696.1|196827.1|196702.1|196816.5|196691.5|35
1727686090000|2024-09-30 08:48:10|196823|196698|196846.9|196721.9|196849.6|196724.6|196823|196698|31
1727686100000|2024-09-30 08:48:20|196849.6|196724.6|196852.8|196727.8|196854.7|196729.7|196837.6|196712.6|32
1727686110000|2024-09-30 08:48:30|196850.6|196725.6|196843.3|196718.3|196854.5|196729.5|196833|196708|33
1727686120000|2024-09-30 08:48:40|196841.7|196716.7|196854.5|196729.5|196856.5|196731.5|196835.8|196710.8|18
1727686130000|2024-09-30 08:48:50|196854.9|196729.9|196858.3|196733.3|196866.7|196741.7|196854.9|196729.9|14
1727686140000|2024-09-30 08:49:00|196862.2|196737.2|196858.2|196733.2|196862.7|196737.7|196858.2|196733.2|12
1727686150000|2024-09-30 08:49:10|196859.5|196734.5|196857.2|196732.2|196859.5|196734.5|196857.2|196732.2|7
1727686160000|2024-09-30 08:49:20|196857|196732|196856.1|196731.1|196859.4|196734.4|196856.1|196731.1|11
1727686170000|2024-09-30 08:49:30|196853.8|196728.8|196862.2|196737.2|196866.9|196741.9|196837|196712|20
1727686180000|2024-09-30 08:49:40|196862.1|196737.1|196869.4|196744.4|196869.4|196744.4|196862.1|196737.1|7
1727686190000|2024-09-30 08:49:50|196865.8|196740.8|196861.8|196736.8|196869.4|196744.4|196854.6|196729.6|13
1727686200000|2024-09-30 08:50:00|196857.6|196732.6|196854.6|196729.6|196858.2|196733.2|196851.2|196726.2|14
1727686210000|2024-09-30 08:50:10|196856.3|196731.3|196867.6|196742.6|196869.9|196744.9|196856.3|196731.3|27
1727686220000|2024-09-30 08:50:20|196867|196742|196865.3|196740.3|196869.6|196744.6|196865|196740|26
1727686230000|2024-09-30 08:50:30|196866.3|196741.3|196872.5|196747.5|196874.3|196749.3|196866.3|196741.3|27
1727686240000|2024-09-30 08:50:40|196870.7|196745.7|196872.2|196747.2|196874.7|196749.7|196869|196744|15
1727686250000|2024-09-30 08:50:50|196872|196747|196872.3|196747.3|196875.1|196750.1|196870.4|196745.4|30
1727686260000|2024-09-30 08:51:00|196870.2|196745.2|196902.7|196777.7|196908.9|196783.9|196869.2|196744.2|22
1727686270000|2024-09-30 08:51:10|196902.8|196777.8|196912.5|196787.5|196916.9|196791.9|196902.8|196777.8|16
1727686280000|2024-09-30 08:51:20|196914.3|196789.3|196905.2|196780.2|196914.3|196789.3|196902.8|196777.8|15
1727686290000|2024-09-30 08:51:30|196905.3|196780.3|196905.3|196780.3|196907.1|196782.1|196905.3|196780.3|4
1727686300000|2024-09-30 08:51:40|196904.7|196779.7|196854.5|196729.5|196904.7|196779.7|196845.5|196720.5|27
1727686310000|2024-09-30 08:51:50|196857|196732|196852.6|196727.6|196861.6|196736.6|196850.7|196725.7|25
1727686320000|2024-09-30 08:52:00|196851.4|196726.4|196831.5|196706.5|196851.4|196726.4|196828.7|196703.7|16
1727686330000|2024-09-30 08:52:10|196829.3|196704.3|196830.4|196705.4|196833.2|196708.2|196822.5|196697.5|22
1727686340000|2024-09-30 08:52:20|196829.3|196704.3|196828.7|196703.7|196830|196705|196827.2|196702.2|10
1727686350000|2024-09-30 08:52:30|196830|196705|196830.7|196705.7|196832.8|196707.8|196829|196704|8
1727686360000|2024-09-30 08:52:40|196832.5|196707.5|196824.2|196699.2|196833.1|196708.1|196822.3|196697.3|13
1727686370000|2024-09-30 08:52:50|196824.5|196699.5|196827.5|196702.5|196857.9|196732.9|196821.9|196696.9|20
1727686380000|2024-09-30 08:53:00|196822.6|196697.6|196824.9|196699.9|196824.9|196699.9|196822.6|196697.6|11
1727686390000|2024-09-30 08:53:10|196823.3|196698.3|196825.5|196700.5|196825.5|196700.5|196821.8|196696.8|10
1727686400000|2024-09-30 08:53:20|196823.5|196698.5|196840.7|196715.7|196861.9|196736.9|196823.5|196698.5|25
1727686410000|2024-09-30 08:53:30|196838.3|196713.3|196841.4|196716.4|196843.4|196718.4|196838.3|196713.3|3
1727686420000|2024-09-30 08:53:40|196843.2|196718.2|196841.7|196716.7|196845.4|196720.4|196839.8|196714.8|15
1727686440000|2024-09-30 08:54:00|196841.8|196716.8|196847|196722|196851|196726|196841.8|196716.8|12
1727686450000|2024-09-30 08:54:10|196847.3|196722.3|196840.3|196715.3|196850.2|196725.2|196840|196715|23
1727686460000|2024-09-30 08:54:20|196843.1|196718.1|196836.3|196711.3|196843.4|196718.4|196836.3|196711.3|16
1727686470000|2024-09-30 08:54:30|196836.7|196711.7|196827.1|196702.1|196836.7|196711.7|196822.5|196697.5|20
1727686480000|2024-09-30 08:54:40|196825.3|196700.3|196819.9|196694.9|196826.9|196701.9|196818.5|196693.5|11
1727686490000|2024-09-30 08:54:50|196820.3|196695.3|196829.6|196704.6|196833.1|196708.1|196820.3|196695.3|23
1727686500000|2024-09-30 08:55:00|196830.3|196705.3|196764.8|196639.8|196833.2|196708.2|196760.2|196635.2|33
1727686510000|2024-09-30 08:55:10|196761.2|196636.2|196760.4|196635.4|196766.6|196641.6|196758|196633|22
1727686520000|2024-09-30 08:55:20|196757.9|196632.9|196760.5|196635.5|196760.5|196635.5|196757.9|196632.9|3
1727686530000|2024-09-30 08:55:30|196760.7|196635.7|196758.3|196633.3|196760.7|196635.7|196757.6|196632.6|7
1727686540000|2024-09-30 08:55:40|196756.5|196631.5|196758.4|196633.4|196758.6|196633.6|196756.5|196631.5|10
1727686550000|2024-09-30 08:55:50|196755.8|196630.8|196755.3|196630.3|196761.7|196636.7|196755.3|196630.3|16
1727686560000|2024-09-30 08:56:00|196762.2|196637.2|196762.5|196637.5|196767.5|196642.5|196756.1|196631.1|21
1727686570000|2024-09-30 08:56:10|196766.8|196641.8|196764.6|196639.6|196767.1|196642.1|196761.3|196636.3|22
1727686580000|2024-09-30 08:56:20|196765.2|196640.2|196764.3|196639.3|196765.8|196640.8|196762.8|196637.8|18
1727686590000|2024-09-30 08:56:30|196764.9|196639.9|196765.5|196640.5|196766.5|196641.5|196763.9|196638.9|18
1727686600000|2024-09-30 08:56:40|196768|196643|196767.8|196642.8|196769.5|196644.5|196764.2|196639.2|21
1727686610000|2024-09-30 08:56:50|196769.1|196644.1|196764|196639|196770.4|196645.4|196762.2|196637.2|31
1727686620000|2024-09-30 08:57:00|196768.5|196643.5|196789.7|196664.7|196802.1|196677.1|196768.5|196643.5|38
1727686630000|2024-09-30 08:57:10|196796.1|196671.1|196792.3|196667.3|196800.2|196675.2|196791.3|196666.3|39
1727686640000|2024-09-30 08:57:20|196793.7|196668.7|196796.5|196671.5|196804.2|196679.2|196789.3|196664.3|39
1727686650000|2024-09-30 08:57:30|196801.2|196676.2|196797.8|196672.8|196806.5|196681.5|196791.1|196666.1|37
1727686660000|2024-09-30 08:57:40|196795.1|196670.1|196797.1|196672.1|196807.9|196682.9|196794|196669|39
1727686670000|2024-09-30 08:57:50|196795.5|196670.5|196797.8|196672.8|196803.1|196678.1|196795.5|196670.5|28
1727686680000|2024-09-30 08:58:00|196800.7|196675.7|196796.3|196671.3|196800.7|196675.7|196793|196668|22
1727686690000|2024-09-30 08:58:10|196796.6|196671.6|196794.5|196669.5|196797.5|196672.5|196793|196668|20
1727686700000|2024-09-30 08:58:20|196796.3|196671.3|196793.9|196668.9|196796.3|196671.3|196775.9|196650.9|32
1727686710000|2024-09-30 08:58:30|196794.6|196669.6|196769.9|196644.9|196794.6|196669.6|196769.9|196644.9|32
1727686720000|2024-09-30 08:58:40|196770.8|196645.8|196787.3|196662.3|196793.5|196668.5|196770.2|196645.2|38
1727686730000|2024-09-30 08:58:50|196780|196655|196780.1|196655.1|196792.6|196667.6|196770.1|196645.1|39
1727686740000|2024-09-30 08:59:00|196773.1|196648.1|196789.6|196664.6|196795.2|196670.2|196768.5|196643.5|38
1727686750000|2024-09-30 08:59:10|196794.2|196669.2|196783.3|196658.3|196795.4|196670.4|196768.7|196643.7|30
1727686760000|2024-09-30 08:59:20|196784.8|196659.8|196782.1|196657.1|196789|196664|196770.9|196645.9|33
1727686770000|2024-09-30 08:59:30|196781.8|196656.8|196772.6|196647.6|196792.5|196667.5|196772.1|196647.1|31
1727686780000|2024-09-30 08:59:40|196776.7|196651.7|196783|196658|196788.4|196663.4|196773.3|196648.3|26
1727686790000|2024-09-30 08:59:50|196786.1|196661.1|196787.2|196662.2|196794|196669|196776.4|196651.4|40
1727686800000|2024-09-30 09:00:00|196790.3|196665.3|196825.4|196700.4|196836.1|196711.1|196768.7|196643.7|34
1727686810000|2024-09-30 09:00:10|196826.3|196701.3|196845.4|196720.4|196852.8|196727.8|196826.3|196701.3|26
1727686820000|2024-09-30 09:00:20|196842.5|196717.5|196847.8|196722.8|196853.5|196728.5|196842.5|196717.5|23
1727686830000|2024-09-30 09:00:30|196845.6|196720.6|196845.9|196720.9|196851.8|196726.8|196845.6|196720.6|20
1727686840000|2024-09-30 09:00:40|196846.2|196721.2|196858.7|196733.7|196858.7|196733.7|196845.8|196720.8|22
1727686850000|2024-09-30 09:00:50|196856.5|196731.5|196860|196735|196863.4|196738.4|196854.9|196729.9|23
1727686860000|2024-09-30 09:01:00|196852.7|196727.7|196846|196721|196852.7|196727.7|196834.2|196709.2|16
1727686870000|2024-09-30 09:01:10|196847.9|196722.9|196847.7|196722.7|196847.9|196722.9|196843.9|196718.9|10
1727686880000|2024-09-30 09:01:20|196848.4|196723.4|196862.6|196737.6|196865.1|196740.1|196845.5|196720.5|17
1727686890000|2024-09-30 09:01:30|196861.7|196736.7|196862.4|196737.4|196864|196739|196860|196735|20
1727686900000|2024-09-30 09:01:40|196862|196737|196860.9|196735.9|196863.8|196738.8|196858.9|196733.9|15
1727686910000|2024-09-30 09:01:50|196862.3|196737.3|196861.3|196736.3|196862.5|196737.5|196858.1|196733.1|15
1727686920000|2024-09-30 09:02:00|196861.7|196736.7|196918.1|196793.1|196920.6|196795.6|196860.5|196735.5|22
1727686930000|2024-09-30 09:02:10|196916.3|196791.3|196914.1|196789.1|196917.1|196792.1|196907.4|196782.4|21
1727686940000|2024-09-30 09:02:20|196910.9|196785.9|196918.5|196793.5|196925.8|196800.8|196910.9|196785.9|15
1727686950000|2024-09-30 09:02:30|196918.1|196793.1|196913.3|196788.3|196918.1|196793.1|196911.7|196786.7|15
1727686960000|2024-09-30 09:02:40|196913.4|196788.4|196936.9|196811.9|196938.4|196813.4|196913.4|196788.4|20
1727686970000|2024-09-30 09:02:50|196934.2|196809.2|196936.3|196811.3|196937.3|196812.3|196933.9|196808.9|5
1727686980000|2024-09-30 09:03:00|196933.9|196808.9|196937|196812|196940.1|196815.1|196932.4|196807.4|17
1727686990000|2024-09-30 09:03:10|196937.9|196812.9|196937.7|196812.7|196938.7|196813.7|196936.1|196811.1|11
1727687000000|2024-09-30 09:03:20|196936.4|196811.4|196937.4|196812.4|196938.5|196813.5|196936.4|196811.4|7
1727687010000|2024-09-30 09:03:30|196938.6|196813.6|196915.9|196790.9|196939.5|196814.5|196911.2|196786.2|10
1727687020000|2024-09-30 09:03:40|196915.5|196790.5|196903|196778|196917.9|196792.9|196903|196778|6
1727687030000|2024-09-30 09:03:50|196902.2|196777.2|196912.2|196787.2|196913.9|196788.9|196902.2|196777.2|12
1727687040000|2024-09-30 09:04:00|196911|196786|196911.1|196786.1|196913.1|196788.1|196900.9|196775.9|12
1727687050000|2024-09-30 09:04:10|196912.5|196787.5|196905.2|196780.2|196912.5|196787.5|196898.2|196773.2|11
1727687060000|2024-09-30 09:04:20|196904.4|196779.4|196904.5|196779.5|196904.5|196779.5|196901.6|196776.6|14
1727687070000|2024-09-30 09:04:30|196910.7|196785.7|196901.1|196776.1|196911.7|196786.7|196899.7|196774.7|22
1727687080000|2024-09-30 09:04:40|196904.9|196779.9|196912.1|196787.1|196916.1|196791.1|196904.9|196779.9|18
1727687090000|2024-09-30 09:04:50|196913.4|196788.4|196912.6|196787.6|196917|196792|196912.6|196787.6|15
1727687100000|2024-09-30 09:05:00|196909.6|196784.6|196905|196780|196910.1|196785.1|196905|196780|15
1727687110000|2024-09-30 09:05:10|196904.3|196779.3|196902.8|196777.8|196904.6|196779.6|196899.9|196774.9|13
1727687120000|2024-09-30 09:05:20|196900.7|196775.7|196901.9|196776.9|196901.9|196776.9|196900.7|196775.7|7
1727687130000|2024-09-30 09:05:30|196902.8|196777.8|196903.5|196778.5|196911.6|196786.6|196898.8|196773.8|19
1727687140000|2024-09-30 09:05:40|196901.5|196776.5|196904.8|196779.8|196912.4|196787.4|196900.5|196775.5|12
1727687150000|2024-09-30 09:05:50|196903.3|196778.3|196910.1|196785.1|196912.6|196787.6|196900|196775|18
1727687160000|2024-09-30 09:06:00|196910.6|196785.6|196899.1|196774.1|196910.6|196785.6|196897.2|196772.2|15
1727687170000|2024-09-30 09:06:10|196901.4|196776.4|196909.7|196784.7|196911.7|196786.7|196898.3|196773.3|25
1727687180000|2024-09-30 09:06:20|196907.3|196782.3|196909|196784|196910.6|196785.6|196905.9|196780.9|11
1727687190000|2024-09-30 09:06:30|196911.3|196786.3|196909|196784|196911.3|196786.3|196906.2|196781.2|8
1727687200000|2024-09-30 09:06:40|196907.7|196782.7|196908|196783|196909.9|196784.9|196906.9|196781.9|20
1727687210000|2024-09-30 09:06:50|196905.9|196780.9|196907.9|196782.9|196910.3|196785.3|196905.6|196780.6|20
1727687220000|2024-09-30 09:07:00|196908.7|196783.7|196908.8|196783.8|196910.9|196785.9|196907.5|196782.5|25
1727687230000|2024-09-30 09:07:10|196908.3|196783.3|196905.8|196780.8|196909.9|196784.9|196901.6|196776.6|24
1727687240000|2024-09-30 09:07:20|196906|196781|196908.1|196783.1|196910|196785|196902.5|196777.5|21
1727687250000|2024-09-30 09:07:30|196905.6|196780.6|196906.2|196781.2|196906.7|196781.7|196901.2|196776.2|24
1727687260000|2024-09-30 09:07:40|196908.7|196783.7|196903.7|196778.7|196911.5|196786.5|196902.6|196777.6|12
1727687270000|2024-09-30 09:07:50|196905.1|196780.1|196903.9|196778.9|196905.4|196780.4|196900.7|196775.7|32
1727687280000|2024-09-30 09:08:00|196903.7|196778.7|196905.5|196780.5|196906.4|196781.4|196902.6|196777.6|15
1727687290000|2024-09-30 09:08:10|196904.8|196779.8|196904.5|196779.5|196905.8|196780.8|196903.4|196778.4|9
1727687300000|2024-09-30 09:08:20|196905.3|196780.3|196906.8|196781.8|196907.4|196782.4|196902.5|196777.5|12
1727687310000|2024-09-30 09:08:30|196905.8|196780.8|196908.3|196783.3|196910.4|196785.4|196904.6|196779.6|17
1727687320000|2024-09-30 09:08:40|196907.3|196782.3|196913.3|196788.3|196926|196801|196907.3|196782.3|12
1727687330000|2024-09-30 09:08:50|196913.6|196788.6|196913.6|196788.6|196913.6|196788.6|196913.6|196788.6|1
1727687340000|2024-09-30 09:09:00|196912.8|196787.8|196897.5|196772.5|196912.8|196787.8|196893|196768|11
1727687350000|2024-09-30 09:09:10|196898.9|196773.9|196896.7|196771.7|196902.7|196777.7|196893.7|196768.7|13
1727687360000|2024-09-30 09:09:20|196898.9|196773.9|196901.4|196776.4|196907.5|196782.5|196898.9|196773.9|9
1727687370000|2024-09-30 09:09:30|196901.7|196776.7|196899.4|196774.4|196901.7|196776.7|196899.4|196774.4|5
1727687380000|2024-09-30 09:09:40|196900.5|196775.5|196902.4|196777.4|196902.4|196777.4|196899.6|196774.6|6
1727687390000|2024-09-30 09:09:50|196901.6|196776.6|196905.3|196780.3|196905.3|196780.3|196899.9|196774.9|9
1727687400000|2024-09-30 09:10:00|196906.5|196781.5|196898.1|196773.1|196906.5|196781.5|196898|196773|24
1727687410000|2024-09-30 09:10:10|196898.5|196773.5|196890.3|196765.3|196902.3|196777.3|196855.3|196730.3|24
1727687420000|2024-09-30 09:10:20|196890.4|196765.4|196884.8|196759.8|196891.1|196766.1|196879.7|196754.7|34
1727687430000|2024-09-30 09:10:30|196886.1|196761.1|196887.1|196762.1|196890.2|196765.2|196882.3|196757.3|27
1727687440000|2024-09-30 09:10:40|196886.7|196761.7|196882.8|196757.8|196890.7|196765.7|196882.8|196757.8|30
1727687450000|2024-09-30 09:10:50|196883.8|196758.8|196888.7|196763.7|196890.9|196765.9|196881.7|196756.7|39
1727687460000|2024-09-30 09:11:00|196893.4|196768.4|196906.1|196781.1|196919.9|196794.9|196888.3|196763.3|24
1727687470000|2024-09-30 09:11:10|196906.3|196781.3|196903.9|196778.9|196907.6|196782.6|196903.6|196778.6|8
1727687480000|2024-09-30 09:11:20|196908.8|196783.8|196909.7|196784.7|196923|196798|196908.8|196783.8|14
1727687490000|2024-09-30 09:11:30|196913.7|196788.7|196909.9|196784.9|196923.4|196798.4|196909.7|196784.7|15
1727687500000|2024-09-30 09:11:40|196910.4|196785.4|196911.1|196786.1|196915.5|196790.5|196910.3|196785.3|17
1727687510000|2024-09-30 09:11:50|196911.2|196786.2|196934.7|196809.7|196936.1|196811.1|196911.1|196786.1|15
1727687520000|2024-09-30 09:12:00|196933.8|196808.8|196880.5|196755.5|196933.8|196808.8|196874.3|196749.3|19
1727687530000|2024-09-30 09:12:10|196878.4|196753.4|196876.7|196751.7|196880.5|196755.5|196876.7|196751.7|12
1727687540000|2024-09-30 09:12:20|196861.6|196736.6|196888.3|196763.3|196892.6|196767.6|196861.6|196736.6|22
1727687550000|2024-09-30 09:12:30|196888|196763|196891.3|196766.3|196893.8|196768.8|196882.1|196757.1|34
1727687560000|2024-09-30 09:12:40|196883|196758|196871.6|196746.6|196885.1|196760.1|196868.3|196743.3|29
1727687570000|2024-09-30 09:12:50|196873.7|196748.7|196879|196754|196884.1|196759.1|196873.7|196748.7|29
1727687580000|2024-09-30 09:13:00|196872.3|196747.3|196864.8|196739.8|196872.3|196747.3|196857.8|196732.8|25
1727687590000|2024-09-30 09:13:10|196873.1|196748.1|196869.1|196744.1|196873.1|196748.1|196868|196743|16
1727687600000|2024-09-30 09:13:20|196868.5|196743.5|196871.1|196746.1|196873.2|196748.2|196866.3|196741.3|17
1727687610000|2024-09-30 09:13:30|196870.9|196745.9|196888.4|196763.4|196891.1|196766.1|196868.9|196743.9|34
1727687620000|2024-09-30 09:13:40|196890.6|196765.6|196886.7|196761.7|196895|196770|196883.1|196758.1|34
1727687630000|2024-09-30 09:13:50|196888.3|196763.3|196887.1|196762.1|196891.3|196766.3|196885.5|196760.5|33
1727687640000|2024-09-30 09:14:00|196885.3|196760.3|196883.2|196758.2|196889.6|196764.6|196874|196749|19
1727687650000|2024-09-30 09:14:10|196883|196758|196884.4|196759.4|196889.2|196764.2|196882.7|196757.7|21
1727687660000|2024-09-30 09:14:20|196884.1|196759.1|196883|196758|196889.2|196764.2|196881.8|196756.8|34
1727687670000|2024-09-30 09:14:30|196885.7|196760.7|196886.1|196761.1|196894.1|196769.1|196881.3|196756.3|39
1727687680000|2024-09-30 09:14:40|196884.3|196759.3|196887.6|196762.6|196890.8|196765.8|196884.3|196759.3|26
1727687690000|2024-09-30 09:14:50|196886.8|196761.8|196911.3|196786.3|196915.3|196790.3|196886.8|196761.8|16
1727687700000|2024-09-30 09:15:00|196909.9|196784.9|196897.9|196772.9|196910.3|196785.3|196893.8|196768.8|40
1727687710000|2024-09-30 09:15:10|196896.3|196771.3|196875.4|196750.4|196899.6|196774.6|196871.1|196746.1|27
1727687720000|2024-09-30 09:15:20|196875.9|196750.9|196884.8|196759.8|196884.9|196759.9|196875.1|196750.1|16
1727687730000|2024-09-30 09:15:30|196881.8|196756.8|196870.8|196745.8|196882|196757|196857.2|196732.2|14
1727687740000|2024-09-30 09:15:40|196864.8|196739.8|196885|196760|196892.6|196767.6|196864.8|196739.8|26
1727687750000|2024-09-30 09:15:50|196885.5|196760.5|196875.8|196750.8|196885.5|196760.5|196870.6|196745.6|12
1727687760000|2024-09-30 09:16:00|196874.8|196749.8|196873.7|196748.7|196874.8|196749.8|196870.3|196745.3|20
1727687770000|2024-09-30 09:16:10|196873.6|196748.6|196872.2|196747.2|196876.2|196751.2|196869.1|196744.1|14
1727687780000|2024-09-30 09:16:20|196869.8|196744.8|196872.9|196747.9|196872.9|196747.9|196866.8|196741.8|28
1727687790000|2024-09-30 09:16:30|196871.7|196746.7|196889.4|196764.4|196889.4|196764.4|196859.7|196734.7|27
1727687800000|2024-09-30 09:16:40|196887.3|196762.3|196897.4|196772.4|196900|196775|196883.7|196758.7|29
1727687810000|2024-09-30 09:16:50|196897.8|196772.8|196897.1|196772.1|196903.8|196778.8|196891.7|196766.7|25
1727687820000|2024-09-30 09:17:00|196896.5|196771.5|196881.5|196756.5|196905.7|196780.7|196880.7|196755.7|23
1727687830000|2024-09-30 09:17:10|196883.1|196758.1|196885.3|196760.3|196886.4|196761.4|196882.2|196757.2|12
1727687840000|2024-09-30 09:17:20|196885.5|196760.5|196883.5|196758.5|196885.5|196760.5|196883.5|196758.5|4
1727687850000|2024-09-30 09:17:30|196882.7|196757.7|196883.2|196758.2|196884.1|196759.1|196880.2|196755.2|8
1727687860000|2024-09-30 09:17:40|196885.5|196760.5|196883.1|196758.1|196886.1|196761.1|196881.3|196756.3|12
1727687870000|2024-09-30 09:17:50|196883.2|196758.2|196884.6|196759.6|196884.6|196759.6|196883.1|196758.1|5
1727687880000|2024-09-30 09:18:00|196883.8|196758.8|196866.7|196741.7|196883.8|196758.8|196864.7|196739.7|18
1727687890000|2024-09-30 09:18:10|196865.6|196740.6|196865.3|196740.3|196869.2|196744.2|196860.3|196735.3|32
1727687900000|2024-09-30 09:18:20|196866.7|196741.7|196868.5|196743.5|196872.6|196747.6|196860|196735|35
1727687910000|2024-09-30 09:18:30|196868.7|196743.7|196848.8|196723.8|196869.3|196744.3|196847.5|196722.5|24
1727687920000|2024-09-30 09:18:40|196847.8|196722.8|196849.7|196724.7|196852.9|196727.9|196847.2|196722.2|24
1727687930000|2024-09-30 09:18:50|196854|196729|196859|196734|196864.8|196739.8|196853|196728|21
1727687940000|2024-09-30 09:19:00|196859.9|196734.9|196861.8|196736.8|196863.7|196738.7|196856.9|196731.9|31
1727687950000|2024-09-30 09:19:10|196860.4|196735.4|196862|196737|196866.7|196741.7|196858.2|196733.2|32
1727687960000|2024-09-30 09:19:20|196858.4|196733.4|196863.9|196738.9|196864.2|196739.2|196857.8|196732.8|20
1727687970000|2024-09-30 09:19:30|196862.5|196737.5|196862.9|196737.9|196863.5|196738.5|196857.4|196732.4|24
1727687980000|2024-09-30 09:19:40|196863|196738|196887.3|196762.3|196906.2|196781.2|196860.4|196735.4|33
1727687990000|2024-09-30 09:19:50|196887.4|196762.4|196884.6|196759.6|196888.7|196763.7|196883.1|196758.1|21
1727688000000|2024-09-30 09:20:00|196881.6|196756.6|196884.9|196759.9|196888.5|196763.5|196881.6|196756.6|16
1727688010000|2024-09-30 09:20:10|196884.8|196759.8|196889.3|196764.3|196889.3|196764.3|196884|196759|20
1727688020000|2024-09-30 09:20:20|196888|196763|196886.4|196761.4|196891.7|196766.7|196884.4|196759.4|20
1727688030000|2024-09-30 09:20:30|196883.3|196758.3|196887.4|196762.4|196893|196768|196882|196757|33
1727688040000|2024-09-30 09:20:40|196887.5|196762.5|196890.2|196765.2|196890.2|196765.2|196885.1|196760.1|14
1727688050000|2024-09-30 09:20:50|196887|196762|196879.2|196754.2|196891.9|196766.9|196877.1|196752.1|37
1727688060000|2024-09-30 09:21:00|196880.4|196755.4|196874.4|196749.4|196880.4|196755.4|196869.6|196744.6|31
1727688070000|2024-09-30 09:21:10|196874|196749|196872.5|196747.5|196874|196749|196870.6|196745.6|12
1727688080000|2024-09-30 09:21:20|196877.1|196752.1|196859.7|196734.7|196877.3|196752.3|196858.7|196733.7|27
1727688090000|2024-09-30 09:21:30|196862.6|196737.6|196867.1|196742.1|196870.1|196745.1|196857|196732|39
1727688100000|2024-09-30 09:21:40|196864.9|196739.9|196865.8|196740.8|196867.4|196742.4|196864.3|196739.3|26
1727688110000|2024-09-30 09:21:50|196865.7|196740.7|196863.6|196738.6|196869.6|196744.6|196863.6|196738.6|20
1727688120000|2024-09-30 09:22:00|196864.9|196739.9|196839.8|196714.8|196867.8|196742.8|196839.8|196714.8|33
1727688130000|2024-09-30 09:22:10|196838.9|196713.9|196841.8|196716.8|196844.6|196719.6|196838.5|196713.5|15
1727688140000|2024-09-30 09:22:20|196830.3|196705.3|196815|196690|196833.5|196708.5|196812.8|196687.8|19
1727688150000|2024-09-30 09:22:30|196815.9|196690.9|196819.9|196694.9|196831.1|196706.1|196813.5|196688.5|36
1727688160000|2024-09-30 09:22:40|196825.9|196700.9|196809.5|196684.5|196825.9|196700.9|196806.8|196681.8|34
1727688170000|2024-09-30 09:22:50|196810.2|196685.2|196807.3|196682.3|196811.8|196686.8|196806.9|196681.9|15
1727688180000|2024-09-30 09:23:00|196806.7|196681.7|196788.9|196663.9|196806.7|196681.7|196785.8|196660.8|29
1727688190000|2024-09-30 09:23:10|196784.1|196659.1|196781.3|196656.3|196786.7|196661.7|196780|196655|19
1727688200000|2024-09-30 09:23:20|196781.1|196656.1|196778.5|196653.5|196792.9|196667.9|196778.5|196653.5|36
1727688210000|2024-09-30 09:23:30|196778.8|196653.8|196789.3|196664.3|196790.1|196665.1|196770.9|196645.9|34
1727688220000|2024-09-30 09:23:40|196788.1|196663.1|196792.2|196667.2|196796|196671|196786.9|196661.9|37
1727688230000|2024-09-30 09:23:50|196793.1|196668.1|196787.1|196662.1|196793.1|196668.1|196786.6|196661.6|38
1727688240000|2024-09-30 09:24:00|196790.5|196665.5|196790.8|196665.8|196791.6|196666.6|196783.7|196658.7|35
1727688250000|2024-09-30 09:24:10|196788.2|196663.2|196792.4|196667.4|196793.3|196668.3|196787.1|196662.1|39
1727688260000|2024-09-30 09:24:20|196791.8|196666.8|196761.6|196636.6|196791.8|196666.8|196761.6|196636.6|33
1727688270000|2024-09-30 09:24:30|196762.5|196637.5|196757.6|196632.6|196766|196641|196757.6|196632.6|26
1727688280000|2024-09-30 09:24:40|196762.3|196637.3|196762.5|196637.5|196770|196645|196756.7|196631.7|33
1727688290000|2024-09-30 09:24:50|196756.6|196631.6|196750.2|196625.2|196762.3|196637.3|196747|196622|26
1727688300000|2024-09-30 09:25:00|196744.4|196619.4|196732.2|196607.2|196750.9|196625.9|196728.3|196603.3|18
1727688310000|2024-09-30 09:25:10|196730.7|196605.7|196729|196604|196738.1|196613.1|196725.3|196600.3|36
1727688320000|2024-09-30 09:25:20|196729.5|196604.5|196727.2|196602.2|196730.8|196605.8|196723.7|196598.7|31
1727688330000|2024-09-30 09:25:30|196725.9|196600.9|196730.6|196605.6|196731.5|196606.5|196724.9|196599.9|37
1727688340000|2024-09-30 09:25:40|196729.3|196604.3|196754.8|196629.8|196758|196633|196726.2|196601.2|16
1727688350000|2024-09-30 09:25:50|196762|196637|196792.9|196667.9|196801.8|196676.8|196762|196637|25
1727688360000|2024-09-30 09:26:00|196792.5|196667.5|196790.8|196665.8|196793.3|196668.3|196788.7|196663.7|18
1727688370000|2024-09-30 09:26:10|196790.4|196665.4|196778.9|196653.9|196797.1|196672.1|196772.4|196647.4|22
1727688380000|2024-09-30 09:26:20|196777.7|196652.7|196775.8|196650.8|196781.4|196656.4|196775.5|196650.5|32
1727688390000|2024-09-30 09:26:30|196775.2|196650.2|196779|196654|196781.5|196656.5|196769.6|196644.6|30
1727688400000|2024-09-30 09:26:40|196779.8|196654.8|196777.5|196652.5|196780.6|196655.6|196768.4|196643.4|34
1727688410000|2024-09-30 09:26:50|196780.3|196655.3|196748.7|196623.7|196780.3|196655.3|196740.4|196615.4|25
1727688420000|2024-09-30 09:27:00|196748.1|196623.1|196759.5|196634.5|196759.5|196634.5|196748.1|196623.1|18
1727688430000|2024-09-30 09:27:10|196759.6|196634.6|196752.1|196627.1|196764.4|196639.4|196749.5|196624.5|29
1727688440000|2024-09-30 09:27:20|196753|196628|196751.2|196626.2|196758.3|196633.3|196751.2|196626.2|26
1727688450000|2024-09-30 09:27:30|196757.3|196632.3|196774.5|196649.5|196774.6|196649.6|196757.3|196632.3|20
1727688460000|2024-09-30 09:27:40|196774.7|196649.7|196784.1|196659.1|196784.3|196659.3|196768.6|196643.6|24
1727688470000|2024-09-30 09:27:50|196783.5|196658.5|196784|196659|196786.7|196661.7|196782.8|196657.8|27
1727688480000|2024-09-30 09:28:00|196771.8|196646.8|196758.9|196633.9|196771.8|196646.8|196757.6|196632.6|17
1727688490000|2024-09-30 09:28:10|196757.5|196632.5|196753.9|196628.9|196757.5|196632.5|196751.3|196626.3|30
1727688500000|2024-09-30 09:28:20|196751.2|196626.2|196754.4|196629.4|196759.3|196634.3|196750.9|196625.9|23
1727688510000|2024-09-30 09:28:30|196756.8|196631.8|196759.5|196634.5|196761.9|196636.9|196752.5|196627.5|25
1727688520000|2024-09-30 09:28:40|196759.1|196634.1|196760.6|196635.6|196760.9|196635.9|196754.4|196629.4|22
1727688530000|2024-09-30 09:28:50|196762.4|196637.4|196755.7|196630.7|196762.6|196637.6|196754.5|196629.5|21
1727688540000|2024-09-30 09:29:00|196758.7|196633.7|196757.8|196632.8|196759.6|196634.6|196754.1|196629.1|27
1727688550000|2024-09-30 09:29:10|196759|196634|196773|196648|196773|196648|196741.7|196616.7|22
1727688560000|2024-09-30 09:29:20|196774.4|196649.4|196781.2|196656.2|196783.2|196658.2|196771.2|196646.2|30
1727688570000|2024-09-30 09:29:30|196781.6|196656.6|196775.7|196650.7|196782.2|196657.2|196773.7|196648.7|12
1727688580000|2024-09-30 09:29:40|196775.3|196650.3|196791.5|196666.5|196793.1|196668.1|196774.3|196649.3|28
1727688590000|2024-09-30 09:29:50|196792.5|196667.5|196790.8|196665.8|196793|196668|196788.5|196663.5|24
1727688600000|2024-09-30 09:30:00|196789.2|196664.2|196782.8|196657.8|196789.2|196664.2|196775.4|196650.4|34
1727688610000|2024-09-30 09:30:10|196786.7|196661.7|196785.1|196660.1|196796|196671|196784.7|196659.7|33
1727688620000|2024-09-30 09:30:20|196785|196660|196765.4|196640.4|196786|196661|196760.3|196635.3|29
1727688630000|2024-09-30 09:30:30|196756.7|196631.7|196760.5|196635.5|196764.6|196639.6|196753.8|196628.8|28
1727688640000|2024-09-30 09:30:40|196762|196637|196760.6|196635.6|196763.5|196638.5|196758.1|196633.1|18
1727688650000|2024-09-30 09:30:50|196760.8|196635.8|196762.7|196637.7|196766|196641|196759.7|196634.7|25
1727688660000|2024-09-30 09:31:00|196764.8|196639.8|196758.7|196633.7|196765|196640|196758|196633|27
1727688670000|2024-09-30 09:31:10|196757|196632|196756|196631|196761.5|196636.5|196750.5|196625.5|29
1727688680000|2024-09-30 09:31:20|196755.4|196630.4|196748.7|196623.7|196757|196632|196748.6|196623.6|22
1727688690000|2024-09-30 09:31:30|196747|196622|196745.8|196620.8|196750|196625|196744.2|196619.2|19
1727688700000|2024-09-30 09:31:40|196744.6|196619.6|196745.7|196620.7|196754.5|196629.5|196739.5|196614.5|34
1727688710000|2024-09-30 09:31:50|196747|196622|196746.4|196621.4|196747|196622|196742|196617|38
1727688720000|2024-09-30 09:32:00|196741.1|196616.1|196753.6|196628.6|196756.4|196631.4|196741.1|196616.1|33
1727688730000|2024-09-30 09:32:10|196752.4|196627.4|196751.6|196626.6|196755.9|196630.9|196750.5|196625.5|39
1727688740000|2024-09-30 09:32:20|196752.9|196627.9|196778.6|196653.6|196783.6|196658.6|196748.9|196623.9|35
1727688750000|2024-09-30 09:32:30|196778.8|196653.8|196775.9|196650.9|196780.8|196655.8|196772.9|196647.9|25
1727688760000|2024-09-30 09:32:40|196774.2|196649.2|196798.2|196673.2|196799.1|196674.1|196774.2|196649.2|35
1727688770000|2024-09-30 09:32:50|196793.1|196668.1|196795.7|196670.7|196797.5|196672.5|196792.4|196667.4|28
1727688780000|2024-09-30 09:33:00|196795.6|196670.6|196784.3|196659.3|196797.1|196672.1|196780.3|196655.3|34
1727688790000|2024-09-30 09:33:10|196780.7|196655.7|196789.5|196664.5|196817.6|196692.6|196780.2|196655.2|32
1727688800000|2024-09-30 09:33:20|196788.5|196663.5|196787.5|196662.5|196790.8|196665.8|196785.2|196660.2|22
1727688810000|2024-09-30 09:33:30|196788.8|196663.8|196780|196655|196795.1|196670.1|196778.4|196653.4|37
1727688820000|2024-09-30 09:33:40|196775.9|196650.9|196749.5|196624.5|196777|196652|196747.3|196622.3|30
1727688830000|2024-09-30 09:33:50|196745.9|196620.9|196745.5|196620.5|196754.3|196629.3|196739.7|196614.7|18
1727688840000|2024-09-30 09:34:00|196745.3|196620.3|196736.6|196611.6|196747.5|196622.5|196733.4|196608.4|28
1727688850000|2024-09-30 09:34:10|196736|196611|196746.5|196621.5|196749|196624|196736|196611|34
1727688860000|2024-09-30 09:34:20|196747.7|196622.7|196738.4|196613.4|196748.5|196623.5|196738.4|196613.4|32
1727688870000|2024-09-30 09:34:30|196739.8|196614.8|196720.7|196595.7|196740.7|196615.7|196715.9|196590.9|19
1727688880000|2024-09-30 09:34:40|196719.9|196594.9|196713|196588|196720.5|196595.5|196713|196588|9
1727688890000|2024-09-30 09:34:50|196712.9|196587.9|196707.1|196582.1|196713.7|196588.7|196704.3|196579.3|9
1727688900000|2024-09-30 09:35:00|196707.2|196582.2|196707.2|196582.2|196707.2|196582.2|196707.2|196582.2|1
1727688910000|2024-09-30 09:35:10|196696.2|196571.2|196686.6|196561.6|196701.1|196576.1|196686.6|196561.6|12
1727688920000|2024-09-30 09:35:20|196686.5|196561.5|196689.1|196564.1|196690.2|196565.2|196686.5|196561.5|5
1727688930000|2024-09-30 09:35:30|196684.4|196559.4|196703.3|196578.3|196703.3|196578.3|196675.2|196550.2|9
1727688940000|2024-09-30 09:35:40|196699.5|196574.5|196718.2|196593.2|196720.6|196595.6|196692.5|196567.5|24
1727688950000|2024-09-30 09:35:50|196718.8|196593.8|196723.3|196598.3|196724.7|196599.7|196717.1|196592.1|22
1727688960000|2024-09-30 09:36:00|196720.8|196595.8|196724.5|196599.5|196727|196602|196714.4|196589.4|35
1727688970000|2024-09-30 09:36:10|196725.4|196600.4|196725|196600|196728.2|196603.2|196719.8|196594.8|21
1727688980000|2024-09-30 09:36:20|196723.7|196598.7|196725|196600|196728.9|196603.9|196723.6|196598.6|32
1727688990000|2024-09-30 09:36:30|196724.6|196599.6|196726.9|196601.9|196728.1|196603.1|196721.1|196596.1|25
1727689000000|2024-09-30 09:36:40|196728|196603|196718.6|196593.6|196728|196603|196711.3|196586.3|18
1727689010000|2024-09-30 09:36:50|196719.3|196594.3|196720.3|196595.3|196723.4|196598.4|196717.4|196592.4|19
1727689020000|2024-09-30 09:37:00|196720.6|196595.6|196722.8|196597.8|196724.5|196599.5|196710.8|196585.8|27
1727689030000|2024-09-30 09:37:10|196722.6|196597.6|196721.3|196596.3|196723|196598|196718.7|196593.7|18
1727689040000|2024-09-30 09:37:20|196721.5|196596.5|196705.8|196580.8|196723.5|196598.5|196705.8|196580.8|22
1727689050000|2024-09-30 09:37:30|196708.6|196583.6|196705.2|196580.2|196709|196584|196699.6|196574.6|18
1727689060000|2024-09-30 09:37:40|196700.3|196575.3|196710.9|196585.9|196712.2|196587.2|196700.3|196575.3|11
1727689070000|2024-09-30 09:37:50|196714.4|196589.4|196707.2|196582.2|196714.4|196589.4|196704.3|196579.3|7
1727689080000|2024-09-30 09:38:00|196707|196582|196709.7|196584.7|196709.7|196584.7|196704.7|196579.7|9
1727689090000|2024-09-30 09:38:10|196715.1|196590.1|196707.2|196582.2|196715.1|196590.1|196706.1|196581.1|8
1727689100000|2024-09-30 09:38:20|196702.3|196577.3|196711.5|196586.5|196713.3|196588.3|196702.3|196577.3|8
1727689110000|2024-09-30 09:38:30|196706.6|196581.6|196713.2|196588.2|196713.2|196588.2|196700.5|196575.5|21
1727689120000|2024-09-30 09:38:40|196713.3|196588.3|196708.9|196583.9|196714.3|196589.3|196708.9|196583.9|5
1727689130000|2024-09-30 09:38:50|196708.3|196583.3|196706|196581|196717.8|196592.8|196701.7|196576.7|14
1727689140000|2024-09-30 09:39:00|196708.3|196583.3|196705.5|196580.5|196715.5|196590.5|196704.9|196579.9|22
1727689150000|2024-09-30 09:39:10|196705.6|196580.6|196705|196580|196719.4|196594.4|196701.2|196576.2|17
1727689160000|2024-09-30 09:39:20|196705.3|196580.3|196707.7|196582.7|196707.7|196582.7|196705.2|196580.2|4
1727689170000|2024-09-30 09:39:30|196711.2|196586.2|196707.9|196582.9|196719.9|196594.9|196703.1|196578.1|14
1727689180000|2024-09-30 09:39:40|196704.5|196579.5|196717.7|196592.7|196718.3|196593.3|196701.8|196576.8|16
1727689190000|2024-09-30 09:39:50|196713.6|196588.6|196712.1|196587.1|196724.5|196599.5|196709.6|196584.6|10
1727689200000|2024-09-30 09:40:00|196711.5|196586.5|196706|196581|196711.5|196586.5|196704.4|196579.4|7
1727689210000|2024-09-30 09:40:10|196705.4|196580.4|196709.8|196584.8|196709.9|196584.9|196700.8|196575.8|13
1727689220000|2024-09-30 09:40:20|196709.4|196584.4|196723.6|196598.6|196734|196609|196709.4|196584.4|24
1727689230000|2024-09-30 09:40:30|196728.5|196603.5|196720.6|196595.6|196728.5|196603.5|196717.8|196592.8|21
1727689240000|2024-09-30 09:40:40|196710.7|196585.7|196706.9|196581.9|196711.6|196586.6|196702.7|196577.7|20
1727689250000|2024-09-30 09:40:50|196706.4|196581.4|196716.6|196591.6|196721|196596|196702.3|196577.3|21
1727689260000|2024-09-30 09:41:00|196711.4|196586.4|196708.8|196583.8|196711.4|196586.4|196702.7|196577.7|18
1727689270000|2024-09-30 09:41:10|196708.9|196583.9|196708.2|196583.2|196710.2|196585.2|196704.1|196579.1|25
1727689280000|2024-09-30 09:41:20|196706.5|196581.5|196708.6|196583.6|196713.8|196588.8|196702.7|196577.7|18
1727689290000|2024-09-30 09:41:30|196705.8|196580.8|196707.7|196582.7|196708.4|196583.4|196703.6|196578.6|24
1727689300000|2024-09-30 09:41:40|196707.6|196582.6|196705.5|196580.5|196711.5|196586.5|196689.9|196564.9|17
1727689310000|2024-09-30 09:41:50|196708.4|196583.4|196709.1|196584.1|196709.9|196584.9|196704.2|196579.2|30
1727689320000|2024-09-30 09:42:00|196713.4|196588.4|196708.1|196583.1|196714.1|196589.1|196703.2|196578.2|32
1727689330000|2024-09-30 09:42:10|196706.8|196581.8|196708.3|196583.3|196709.4|196584.4|196702.2|196577.2|33
1727689340000|2024-09-30 09:42:20|196703.7|196578.7|196694.9|196569.9|196708.9|196583.9|196689.5|196564.5|26
1727689350000|2024-09-30 09:42:30|196695.2|196570.2|196695.2|196570.2|196695.2|196570.2|196695.2|196570.2|1
1727689360000|2024-09-30 09:42:40|196696.6|196571.6|196678|196553|196699.8|196574.8|196675.4|196550.4|10
1727689370000|2024-09-30 09:42:50|196676.8|196551.8|196672.2|196547.2|196677.9|196552.9|196672.2|196547.2|5
1727689380000|2024-09-30 09:43:00|196673.6|196548.6|196682.4|196557.4|196682.4|196557.4|196673.6|196548.6|11
1727689390000|2024-09-30 09:43:10|196684|196559|196682.5|196557.5|196684.5|196559.5|196679.7|196554.7|10
1727689400000|2024-09-30 09:43:20|196681.2|196556.2|196682.1|196557.1|196683.4|196558.4|196675.9|196550.9|14
1727689410000|2024-09-30 09:43:30|196683.7|196558.7|196682.9|196557.9|196684.9|196559.9|196678.4|196553.4|18
1727689420000|2024-09-30 09:43:40|196684.7|196559.7|196686|196561|196686.7|196561.7|196682.9|196557.9|13
1727689430000|2024-09-30 09:43:50|196685.4|196560.4|196710.9|196585.9|196721.2|196596.2|196682.3|196557.3|27
1727689440000|2024-09-30 09:44:00|196713.1|196588.1|196717.7|196592.7|196718.5|196593.5|196706.6|196581.6|31
1727689450000|2024-09-30 09:44:10|196715.3|196590.3|196706.8|196581.8|196718.4|196593.4|196703.8|196578.8|27
1727689460000|2024-09-30 09:44:20|196708.8|196583.8|196714.2|196589.2|196717.2|196592.2|196708.8|196583.8|24
1727689470000|2024-09-30 09:44:30|196714.6|196589.6|196713.9|196588.9|196715.2|196590.2|196701.3|196576.3|26
1727689480000|2024-09-30 09:44:40|196713.8|196588.8|196712.7|196587.7|196715|196590|196710.6|196585.6|25
1727689490000|2024-09-30 09:44:50|196712.5|196587.5|196717.7|196592.7|196717.7|196592.7|196705.7|196580.7|25
1727689500000|2024-09-30 09:45:00|196713.6|196588.6|196714.1|196589.1|196714.7|196589.7|196708.9|196583.9|30
1727689510000|2024-09-30 09:45:10|196714|196589|196714.8|196589.8|196716.6|196591.6|196710.6|196585.6|25
1727689520000|2024-09-30 09:45:20|196713.6|196588.6|196714.5|196589.5|196716.4|196591.4|196711.2|196586.2|26
1727689530000|2024-09-30 09:45:30|196714|196589|196715.7|196590.7|196716.5|196591.5|196713.5|196588.5|20
1727689540000|2024-09-30 09:45:40|196714.8|196589.8|196727.5|196602.5|196735.2|196610.2|196714.1|196589.1|17
1727689550000|2024-09-30 09:45:50|196715.4|196590.4|196705.9|196580.9|196724.3|196599.3|196702.9|196577.9|13
1727689560000|2024-09-30 09:46:00|196706.1|196581.1|196680.6|196555.6|196706.7|196581.7|196676.2|196551.2|10
1727689570000|2024-09-30 09:46:10|196674.4|196549.4|196677.7|196552.7|196679.7|196554.7|196674.4|196549.4|4
1727689580000|2024-09-30 09:46:20|196679.7|196554.7|196714.9|196589.9|196717.5|196592.5|196679.7|196554.7|5
1727689590000|2024-09-30 09:46:30|196714.6|196589.6|196730.1|196605.1|196733|196608|196713.3|196588.3|19
1727689600000|2024-09-30 09:46:40|196733.8|196608.8|196731.4|196606.4|196733.8|196608.8|196712.2|196587.2|19
1727689610000|2024-09-30 09:46:50|196730.6|196605.6|196704.8|196579.8|196730.8|196605.8|196700.1|196575.1|25
1727689620000|2024-09-30 09:47:00|196703.4|196578.4|196709.7|196584.7|196713.9|196588.9|196692.1|196567.1|25
1727689630000|2024-09-30 09:47:10|196711.1|196586.1|196710.9|196585.9|196713.1|196588.1|196705.8|196580.8|35
1727689640000|2024-09-30 09:47:20|196708.4|196583.4|196695.2|196570.2|196710.9|196585.9|196691.6|196566.6|21
1727689650000|2024-09-30 09:47:30|196695.3|196570.3|196695.2|196570.2|196695.7|196570.7|196691.5|196566.5|6
1727689660000|2024-09-30 09:47:40|196694.4|196569.4|196694.8|196569.8|196696.3|196571.3|196680.7|196555.7|13
1727689670000|2024-09-30 09:47:50|196695.9|196570.9|196682.2|196557.2|196695.9|196570.9|196682.2|196557.2|8
1727689680000|2024-09-30 09:48:00|196679.3|196554.3|196680.8|196555.8|196681.5|196556.5|196679.3|196554.3|4
1727689690000|2024-09-30 09:48:10|196676.8|196551.8|196679.3|196554.3|196681.5|196556.5|196676.8|196551.8|4
1727689700000|2024-09-30 09:48:20|196673.9|196548.9|196678.7|196553.7|196679.3|196554.3|196673.9|196548.9|3
1727689710000|2024-09-30 09:48:30|196678.9|196553.9|196681.9|196556.9|196682.8|196557.8|196678.9|196553.9|4
1727689720000|2024-09-30 09:48:40|196681.8|196556.8|196678.6|196553.6|196681.8|196556.8|196673.3|196548.3|10
1727689730000|2024-09-30 09:48:50|196678.7|196553.7|196681.1|196556.1|196681.1|196556.1|196675.1|196550.1|3
1727689740000|2024-09-30 09:49:00|196678.1|196553.1|196679.9|196554.9|196679.9|196554.9|196678.1|196553.1|4
1727689750000|2024-09-30 09:49:10|196681.1|196556.1|196681|196556|196681.1|196556.1|196681|196556|2
1727689760000|2024-09-30 09:49:20|196676.5|196551.5|196634|196509|196677.9|196552.9|196624.5|196499.5|26
1727689770000|2024-09-30 09:49:30|196637|196512|196631.2|196506.2|196637|196512|196617.1|196492.1|39
1727689780000|2024-09-30 09:49:40|196639.8|196514.8|196636.3|196511.3|196648.7|196523.7|196629.1|196504.1|34
1727689790000|2024-09-30 09:49:50|196632.6|196507.6|196637.5|196512.5|196639.9|196514.9|196630.3|196505.3|24
1727689800000|2024-09-30 09:50:00|196638.6|196513.6|196634.6|196509.6|196654.4|196529.4|196630.4|196505.4|28
1727689810000|2024-09-30 09:50:10|196632.5|196507.5|196624.6|196499.6|196634.1|196509.1|196620.8|196495.8|10
1727689820000|2024-09-30 09:50:20|196617.4|196492.4|196617.6|196492.6|196621.6|196496.6|196616|196491|12
1727689830000|2024-09-30 09:50:30|196613.6|196488.6|196617|196492|196617|196492|196612.9|196487.9|8
1727689840000|2024-09-30 09:50:40|196617.9|196492.9|196621|196496|196635.6|196510.6|196617.9|196492.9|26
1727689850000|2024-09-30 09:50:50|196621.1|196496.1|196612.2|196487.2|196621.1|196496.1|196605.4|196480.4|7
1727689860000|2024-09-30 09:51:00|196616.1|196491.1|196603.7|196478.7|196616.5|196491.5|196603.7|196478.7|6
1727689870000|2024-09-30 09:51:10|196613.2|196488.2|196616.8|196491.8|196618.6|196493.6|196613.2|196488.2|13
1727689880000|2024-09-30 09:51:20|196617.7|196492.7|196627.8|196502.8|196627.8|196502.8|196610.8|196485.8|13
1727689890000|2024-09-30 09:51:30|196626.1|196501.1|196621.3|196496.3|196626.8|196501.8|196607.3|196482.3|27
1727689900000|2024-09-30 09:51:40|196622|196497|196605.7|196480.7|196622.6|196497.6|196605.7|196480.7|17
1727689910000|2024-09-30 09:51:50|196602.1|196477.1|196605.3|196480.3|196605.9|196480.9|196602.1|196477.1|7
1727689920000|2024-09-30 09:52:00|196605.1|196480.1|196604.6|196479.6|196605.1|196480.1|196600.4|196475.4|4
1727689930000|2024-09-30 09:52:10|196601.7|196476.7|196617.3|196492.3|196619.6|196494.6|196601.7|196476.7|16
1727689940000|2024-09-30 09:52:20|196619.1|196494.1|196621.2|196496.2|196625.8|196500.8|196615.7|196490.7|16
1727689950000|2024-09-30 09:52:30|196617.9|196492.9|196608.2|196483.2|196622.2|196497.2|196605.1|196480.1|13
1727689960000|2024-09-30 09:52:40|196607.7|196482.7|196605.6|196480.6|196607.7|196482.7|196603.3|196478.3|9
1727689970000|2024-09-30 09:52:50|196606.4|196481.4|196619.2|196494.2|196621.5|196496.5|196599.4|196474.4|10
1727689980000|2024-09-30 09:53:00|196621.3|196496.3|196618.3|196493.3|196621.3|196496.3|196607|196482|15
1727689990000|2024-09-30 09:53:10|196621.4|196496.4|196620.4|196495.4|196622.2|196497.2|196616.5|196491.5|10
1727690000000|2024-09-30 09:53:20|196616.5|196491.5|196636.1|196511.1|196636.2|196511.2|196616.5|196491.5|12
1727690010000|2024-09-30 09:53:30|196637.3|196512.3|196640.8|196515.8|196640.8|196515.8|196633.7|196508.7|35
1727690020000|2024-09-30 09:53:40|196638.6|196513.6|196639.2|196514.2|196642.3|196517.3|196632.6|196507.6|38
1727690030000|2024-09-30 09:53:50|196638.2|196513.2|196638.6|196513.6|196639|196514|196622.8|196497.8|36
1727690040000|2024-09-30 09:54:00|196629.1|196504.1|196639.8|196514.8|196645|196520|196620.7|196495.7|35
1727690050000|2024-09-30 09:54:10|196637.3|196512.3|196634.9|196509.9|196640.7|196515.7|196631.9|196506.9|35
1727690060000|2024-09-30 09:54:20|196633.9|196508.9|196639.8|196514.8|196639.8|196514.8|196633.6|196508.6|34
1727690070000|2024-09-30 09:54:30|196638.4|196513.4|196636.5|196511.5|196642.6|196517.6|196632.6|196507.6|34
1727690080000|2024-09-30 09:54:40|196635.7|196510.7|196636.8|196511.8|196641.5|196516.5|196635.2|196510.2|36
1727690090000|2024-09-30 09:54:50|196635.5|196510.5|196634.5|196509.5|196640.7|196515.7|196632.1|196507.1|35
1727690100000|2024-09-30 09:55:00|196632.9|196507.9|196631|196506|196635|196510|196625.5|196500.5|31
1727690110000|2024-09-30 09:55:10|196630.1|196505.1|196627.6|196502.6|196631.7|196506.7|196625.6|196500.6|19
1727690120000|2024-09-30 09:55:20|196626.7|196501.7|196631.7|196506.7|196634.9|196509.9|196617.5|196492.5|38
1727690130000|2024-09-30 09:55:30|196633.5|196508.5|196660.1|196535.1|196661.4|196536.4|196631.3|196506.3|22
1727690140000|2024-09-30 09:55:40|196660.3|196535.3|196661.5|196536.5|196669.2|196544.2|196660.3|196535.3|15
1727690150000|2024-09-30 09:55:50|196661.6|196536.6|196659.2|196534.2|196665.8|196540.8|196651.1|196526.1|31
1727690160000|2024-09-30 09:56:00|196658.8|196533.8|196617|196492|196658.8|196533.8|196613.2|196488.2|27
1727690170000|2024-09-30 09:56:10|196596.2|196471.2|196593.4|196468.4|196600.1|196475.1|196592.6|196467.6|27
1727690180000|2024-09-30 09:56:20|196593.2|196468.2|196597.5|196472.5|196597.7|196472.7|196581.2|196456.2|22
1727690190000|2024-09-30 09:56:30|196600|196475|196599.8|196474.8|196606.1|196481.1|196599|196474|26
1727690200000|2024-09-30 09:56:40|196600.5|196475.5|196600.2|196475.2|196601.3|196476.3|196595.5|196470.5|11
1727690210000|2024-09-30 09:56:50|196601.1|196476.1|196590.2|196465.2|196601.1|196476.1|196584.1|196459.1|25
1727690220000|2024-09-30 09:57:00|196589.2|196464.2|196595.6|196470.6|196601.3|196476.3|196589.1|196464.1|18
1727690230000|2024-09-30 09:57:10|196595.9|196470.9|196596.5|196471.5|196598.4|196473.4|196588.1|196463.1|19
1727690240000|2024-09-30 09:57:20|196597.9|196472.9|196597.2|196472.2|196598.5|196473.5|196593.2|196468.2|21
1727690250000|2024-09-30 09:57:30|196593.1|196468.1|196595.6|196470.6|196596.8|196471.8|196581.5|196456.5|11
1727690260000|2024-09-30 09:57:40|196596.5|196471.5|196597.1|196472.1|196598.3|196473.3|196595.2|196470.2|22
1727690270000|2024-09-30 09:57:50|196596.6|196471.6|196598|196473|196598.8|196473.8|196583|196458|27
1727690280000|2024-09-30 09:58:00|196595.2|196470.2|196589.6|196464.6|196598.7|196473.7|196583.3|196458.3|19
1727690290000|2024-09-30 09:58:10|196590.3|196465.3|196585.8|196460.8|196590.3|196465.3|196580.3|196455.3|17
1727690300000|2024-09-30 09:58:20|196586.2|196461.2|196536.6|196411.6|196587.4|196462.4|196533.1|196408.1|18
1727690310000|2024-09-30 09:58:30|196532.5|196407.5|196526.4|196401.4|196537.4|196412.4|196526.4|196401.4|30
1727690320000|2024-09-30 09:58:40|196525.5|196400.5|196538.7|196413.7|196545.4|196420.4|196525.5|196400.5|22
1727690330000|2024-09-30 09:58:50|196538.4|196413.4|196538.9|196413.9|196539.3|196414.3|196536.8|196411.8|8
1727690340000|2024-09-30 09:59:00|196536.9|196411.9|196520.7|196395.7|196536.9|196411.9|196519.5|196394.5|12
1727690350000|2024-09-30 09:59:10|196521.7|196396.7|196523.7|196398.7|196525.2|196400.2|196521.1|196396.1|14
1727690360000|2024-09-30 09:59:20|196524.8|196399.8|196524.1|196399.1|196524.9|196399.9|196522.1|196397.1|11
1727690370000|2024-09-30 09:59:30|196523|196398|196525.3|196400.3|196525.3|196400.3|196522|196397|6
1727690380000|2024-09-30 09:59:40|196523.4|196398.4|196526.6|196401.6|196528.6|196403.6|196511.4|196386.4|29
1727690390000|2024-09-30 09:59:50|196524.6|196399.6|196522|196397|196530.3|196405.3|196521.1|196396.1|15
1727690400000|2024-09-30 10:00:00|196514.9|196389.9|196507.4|196382.4|196514.9|196389.9|196504|196379|12
1727690410000|2024-09-30 10:00:10|196504.4|196379.4|196509.7|196384.7|196509.7|196384.7|196504.4|196379.4|7
1727690420000|2024-09-30 10:00:20|196509|196384|196506.7|196381.7|196523.6|196398.6|196506.6|196381.6|16
1727690430000|2024-09-30 10:00:30|196504.7|196379.7|196510.9|196385.9|196510.9|196385.9|196504.7|196379.7|14
1727690440000|2024-09-30 10:00:40|196508.1|196383.1|196499.6|196374.6|196509.7|196384.7|196496.2|196371.2|13
1727690450000|2024-09-30 10:00:50|196500.7|196375.7|196509.3|196384.3|196510.1|196385.1|196500.7|196375.7|16
1727690460000|2024-09-30 10:01:00|196508|196383|196500.6|196375.6|196508|196383|196500.2|196375.2|7
1727690470000|2024-09-30 10:01:10|196496.3|196371.3|196498.1|196373.1|196498.9|196373.9|196496.3|196371.3|3
1727690480000|2024-09-30 10:01:20|196499.7|196374.7|196535|196410|196548|196423|196499.7|196374.7|25
1727690490000|2024-09-30 10:01:30|196534.9|196409.9|196534.5|196409.5|196536|196411|196534.5|196409.5|3
1727690500000|2024-09-30 10:01:40|196535.9|196410.9|196535.8|196410.8|196544.4|196419.4|196534.4|196409.4|21
1727690510000|2024-09-30 10:01:50|196534.8|196409.8|196569.9|196444.9|196569.9|196444.9|196534.4|196409.4|20
1727690520000|2024-09-30 10:02:00|196566.7|196441.7|196552.7|196427.7|196572.7|196447.7|196547.4|196422.4|36
1727690530000|2024-09-30 10:02:10|196556.9|196431.9|196550.9|196425.9|196556.9|196431.9|196544.6|196419.6|33
1727690540000|2024-09-30 10:02:20|196550.3|196425.3|196541.2|196416.2|196552.2|196427.2|196536.3|196411.3|27
1727690550000|2024-09-30 10:02:30|196540.9|196415.9|196526.6|196401.6|196541.8|196416.8|196513.8|196388.8|23
1727690560000|2024-09-30 10:02:40|196526.5|196401.5|196520.7|196395.7|196538.8|196413.8|196514.2|196389.2|30
1727690570000|2024-09-30 10:02:50|196521.5|196396.5|196535.7|196410.7|196537.8|196412.8|196521.5|196396.5|32
1727690580000|2024-09-30 10:03:00|196531.9|196406.9|196532.4|196407.4|196538.2|196413.2|196520.4|196395.4|34
1727690590000|2024-09-30 10:03:10|196535.7|196410.7|196519.4|196394.4|196535.7|196410.7|196512.3|196387.3|25
1727690600000|2024-09-30 10:03:20|196519.3|196394.3|196524.7|196399.7|196533.5|196408.5|196516.4|196391.4|23
1727690610000|2024-09-30 10:03:30|196524.8|196399.8|196516.8|196391.8|196526.9|196401.9|196514.8|196389.8|25
1727690620000|2024-09-30 10:03:40|196516.5|196391.5|196500.3|196375.3|196526.8|196401.8|196496.7|196371.7|24
1727690630000|2024-09-30 10:03:50|196500.4|196375.4|196501.7|196376.7|196503.9|196378.9|196500.4|196375.4|9
1727690640000|2024-09-30 10:04:00|196501.6|196376.6|196499.6|196374.6|196501.6|196376.6|196499|196374|5
1727690650000|2024-09-30 10:04:10|196499.2|196374.2|196499.7|196374.7|196500.5|196375.5|196496.5|196371.5|8
1727690660000|2024-09-30 10:04:20|196507.9|196382.9|196516.1|196391.1|196522.4|196397.4|196507.9|196382.9|15
1727690670000|2024-09-30 10:04:30|196512.7|196387.7|196511.7|196386.7|196517.2|196392.2|196496.1|196371.1|24
1727690680000|2024-09-30 10:04:40|196506.9|196381.9|196511.4|196386.4|196514.2|196389.2|196506.9|196381.9|23
1727690690000|2024-09-30 10:04:50|196510.3|196385.3|196505.1|196380.1|196512.8|196387.8|196501.6|196376.6|25
1727690700000|2024-09-30 10:05:00|196501.7|196376.7|196515.9|196390.9|196515.9|196390.9|196487.4|196362.4|19
1727690710000|2024-09-30 10:05:10|196514.1|196389.1|196512.9|196387.9|196518.3|196393.3|196510.5|196385.5|36
1727690720000|2024-09-30 10:05:20|196514.1|196389.1|196515.1|196390.1|196515.6|196390.6|196511.8|196386.8|21
1727690730000|2024-09-30 10:05:30|196517.2|196392.2|196512.2|196387.2|196522.9|196397.9|196507.3|196382.3|24
1727690740000|2024-09-30 10:05:40|196515.2|196390.2|196509.8|196384.8|196521.3|196396.3|196497|196372|39
1727690750000|2024-09-30 10:05:50|196508.2|196383.2|196509.9|196384.9|196514.2|196389.2|196506.4|196381.4|16
1727690760000|2024-09-30 10:06:00|196497.3|196372.3|196499.2|196374.2|196501|196376|196497.3|196372.3|6
1727690770000|2024-09-30 10:06:10|196495|196370|196427.9|196302.9|196496.1|196371.1|196427.4|196302.4|24
1727690780000|2024-09-30 10:06:20|196426.9|196301.9|196423|196298|196426.9|196301.9|196420|196295|15
1727690790000|2024-09-30 10:06:30|196422.8|196297.8|196423.6|196298.6|196425.8|196300.8|196418|196293|14
1727690800000|2024-09-30 10:06:40|196423.3|196298.3|196421.5|196296.5|196423.3|196298.3|196417.7|196292.7|12
1727690810000|2024-09-30 10:06:50|196421.1|196296.1|196428|196303|196428|196303|196421.1|196296.1|15
1727690820000|2024-09-30 10:07:00|196425.9|196300.9|196434.8|196309.8|196459.8|196334.8|196423.1|196298.1|13
1727690830000|2024-09-30 10:07:10|196436.5|196311.5|196434.5|196309.5|196439.9|196314.9|196432.2|196307.2|10
1727690840000|2024-09-30 10:07:20|196435.6|196310.6|196435.7|196310.7|196435.9|196310.9|196434|196309|19
1727690850000|2024-09-30 10:07:30|196434.2|196309.2|196470.5|196345.5|196471.4|196346.4|196432.1|196307.1|20
1727690860000|2024-09-30 10:07:40|196469.8|196344.8|196463.1|196338.1|196471.2|196346.2|196461.2|196336.2|17
1727690870000|2024-09-30 10:07:50|196462.3|196337.3|196463.5|196338.5|196470.2|196345.2|196462.3|196337.3|30
1727690880000|2024-09-30 10:08:00|196467.7|196342.7|196448.4|196323.4|196467.7|196342.7|196439.4|196314.4|19
1727690890000|2024-09-30 10:08:10|196447.9|196322.9|196446.2|196321.2|196448.1|196323.1|196444.8|196319.8|8
1727690900000|2024-09-30 10:08:20|196445.8|196320.8|196438.4|196313.4|196446.3|196321.3|196437.7|196312.7|6
1727690910000|2024-09-30 10:08:30|196435.7|196310.7|196429|196304|196439|196314|196429|196304|8
1727690920000|2024-09-30 10:08:40|196432|196307|196432.2|196307.2|196433.4|196308.4|196430.1|196305.1|16
1727690930000|2024-09-30 10:08:50|196430.3|196305.3|196431.3|196306.3|196431.3|196306.3|196428.6|196303.6|4
1727690940000|2024-09-30 10:09:00|196430.6|196305.6|196451.9|196326.9|196459.5|196334.5|196430.6|196305.6|13
1727690950000|2024-09-30 10:09:10|196453|196328|196451.2|196326.2|196453|196328|196448.4|196323.4|9
1727690960000|2024-09-30 10:09:20|196448.5|196323.5|196451.1|196326.1|196451.8|196326.8|196447.3|196322.3|13
1727690970000|2024-09-30 10:09:30|196451.2|196326.2|196451.5|196326.5|196451.8|196326.8|196447.4|196322.4|14
1727690980000|2024-09-30 10:09:40|196447.5|196322.5|196450.1|196325.1|196459.6|196334.6|196447.5|196322.5|17
1727690990000|2024-09-30 10:09:50|196451.5|196326.5|196450.2|196325.2|196455.4|196330.4|196446|196321|12
1727691000000|2024-09-30 10:10:00|196446.5|196321.5|196433.1|196308.1|196451|196326|196433|196308|22
1727691010000|2024-09-30 10:10:10|196436.9|196311.9|196431.8|196306.8|196436.9|196311.9|196431.8|196306.8|9
1727691020000|2024-09-30 10:10:20|196432.7|196307.7|196431|196306|196432.7|196307.7|196428.3|196303.3|7
1727691030000|2024-09-30 10:10:30|196431.7|196306.7|196454.9|196329.9|196463.3|196338.3|196429.4|196304.4|13
1727691040000|2024-09-30 10:10:40|196455.4|196330.4|196468.2|196343.2|196471.4|196346.4|196455.4|196330.4|19
1727691050000|2024-09-30 10:10:50|196464|196339|196470.7|196345.7|196470.7|196345.7|196460|196335|16
1727691060000|2024-09-30 10:11:00|196467.9|196342.9|196451.1|196326.1|196467.9|196342.9|196450|196325|17
1727691070000|2024-09-30 10:11:10|196452.6|196327.6|196448.7|196323.7|196454|196329|196448.7|196323.7|12
1727691080000|2024-09-30 10:11:20|196450.4|196325.4|196450.5|196325.5|196450.5|196325.5|196448.6|196323.6|3
1727691090000|2024-09-30 10:11:30|196449.2|196324.2|196407.4|196282.4|196449.2|196324.2|196404.2|196279.2|10
1727691100000|2024-09-30 10:11:40|196415.4|196290.4|196415.4|196290.4|196415.4|196290.4|196415.4|196290.4|1
1727691110000|2024-09-30 10:11:50|196416.4|196291.4|196450.7|196325.7|196453.2|196328.2|196416.4|196291.4|8
1727691120000|2024-09-30 10:12:00|196450.1|196325.1|196450.2|196325.2|196452.4|196327.4|196449.1|196324.1|9
1727691130000|2024-09-30 10:12:10|196449.4|196324.4|196422.6|196297.6|196449.4|196324.4|196422.6|196297.6|24
1727691140000|2024-09-30 10:12:20|196423.6|196298.6|196421.2|196296.2|196423.6|196298.6|196419|196294|18
1727691150000|2024-09-30 10:12:30|196414.8|196289.8|196416.6|196291.6|196418.3|196293.3|196414|196289|11
1727691160000|2024-09-30 10:12:40|196415.8|196290.8|196425.4|196300.4|196440.7|196315.7|196412.3|196287.3|23
1727691170000|2024-09-30 10:12:50|196422.5|196297.5|196427.4|196302.4|196428.9|196303.9|196422.3|196297.3|24
1727691180000|2024-09-30 10:13:00|196417.2|196292.2|196421.1|196296.1|196421.1|196296.1|196415.7|196290.7|7
1727691190000|2024-09-30 10:13:10|196419.3|196294.3|196418.8|196293.8|196420|196295|196414.4|196289.4|23
1727691200000|2024-09-30 10:13:20|196417.9|196292.9|196413.6|196288.6|196420.4|196295.4|196413.6|196288.6|8
1727691210000|2024-09-30 10:13:30|196416.9|196291.9|196417.7|196292.7|196421|196296|196414.5|196289.5|9
1727691220000|2024-09-30 10:13:40|196419.1|196294.1|196420.1|196295.1|196420.1|196295.1|196419.1|196294.1|2
1727691230000|2024-09-30 10:13:50|196419.2|196294.2|196419.8|196294.8|196420.6|196295.6|196415.4|196290.4|13
1727691240000|2024-09-30 10:14:00|196418.7|196293.7|196418.4|196293.4|196418.7|196293.7|196418.4|196293.4|2
1727691260000|2024-09-30 10:14:20|196414.2|196289.2|196436|196311|196445.7|196320.7|196412.9|196287.9|16
1727691270000|2024-09-30 10:14:30|196431.6|196306.6|196435.6|196310.6|196435.9|196310.9|196430.6|196305.6|21
1727691280000|2024-09-30 10:14:40|196437.1|196312.1|196434.1|196309.1|196437.1|196312.1|196432.9|196307.9|9
1727691290000|2024-09-30 10:14:50|196433.5|196308.5|196436.2|196311.2|196436.9|196311.9|196433.2|196308.2|16
1727691300000|2024-09-30 10:15:00|196423.2|196298.2|196431.9|196306.9|196436.2|196311.2|196423.2|196298.2|16
1727691310000|2024-09-30 10:15:10|196432.5|196307.5|196437.2|196312.2|196443.7|196318.7|196429.9|196304.9|26
1727691320000|2024-09-30 10:15:20|196437.8|196312.8|196425.3|196300.3|196437.8|196312.8|196424.3|196299.3|21
1727691330000|2024-09-30 10:15:30|196424.3|196299.3|196462.4|196337.4|196468.8|196343.8|196422.4|196297.4|28
1727691340000|2024-09-30 10:15:40|196467.5|196342.5|196453.1|196328.1|196467.5|196342.5|196452.4|196327.4|20
1727691350000|2024-09-30 10:15:50|196452.7|196327.7|196425.7|196300.7|196452.7|196327.7|196424.5|196299.5|21
1727691360000|2024-09-30 10:16:00|196428.9|196303.9|196422.6|196297.6|196428.9|196303.9|196416.3|196291.3|24
1727691370000|2024-09-30 10:16:10|196420.3|196295.3|196410.5|196285.5|196426.8|196301.8|196394.1|196269.1|30
1727691380000|2024-09-30 10:16:20|196408.1|196283.1|196412.2|196287.2|196412.8|196287.8|196398.7|196273.7|20
1727691390000|2024-09-30 10:16:30|196409.1|196284.1|196409|196284|196412.8|196287.8|196408.9|196283.9|8
1727691400000|2024-09-30 10:16:40|196412.5|196287.5|196404.7|196279.7|196412.5|196287.5|196402.6|196277.6|16
1727691410000|2024-09-30 10:16:50|196398.2|196273.2|196406.7|196281.7|196407.6|196282.6|196398.2|196273.2|7
1727691420000|2024-09-30 10:17:00|196404.5|196279.5|196383.8|196258.8|196405.8|196280.8|196380.6|196255.6|21
1727691430000|2024-09-30 10:17:10|196382.5|196257.5|196396.6|196271.6|196400.6|196275.6|196382.5|196257.5|7
1727691440000|2024-09-30 10:17:20|196395.9|196270.9|196396.1|196271.1|196396.1|196271.1|196378.3|196253.3|16
1727691450000|2024-09-30 10:17:30|196393|196268|196384.3|196259.3|196393|196268|196383.6|196258.6|4
1727691460000|2024-09-30 10:17:40|196386.2|196261.2|196383.1|196258.1|196386.4|196261.4|196383.1|196258.1|11
1727691470000|2024-09-30 10:17:50|196384.5|196259.5|196395.4|196270.4|196395.4|196270.4|196384.5|196259.5|9
1727691480000|2024-09-30 10:18:00|196384.9|196259.9|196395.3|196270.3|196397.2|196272.2|196384.9|196259.9|18
1727691490000|2024-09-30 10:18:10|196392.5|196267.5|196388.9|196263.9|196396.1|196271.1|196384|196259|8
1727691500000|2024-09-30 10:18:20|196386.3|196261.3|196395.2|196270.2|196395.2|196270.2|196377.7|196252.7|16
1727691510000|2024-09-30 10:18:30|196396|196271|196396.3|196271.3|196396.3|196271.3|196395|196270|4
1727691520000|2024-09-30 10:18:40|196395.4|196270.4|196394.5|196269.5|196396.2|196271.2|196380.5|196255.5|18
1727691530000|2024-09-30 10:18:50|196391.7|196266.7|196396.6|196271.6|196397.2|196272.2|196391.7|196266.7|6
1727691540000|2024-09-30 10:19:00|196391|196266|196354.4|196229.4|196394.2|196269.2|196354.4|196229.4|9
1727691550000|2024-09-30 10:19:10|196356.6|196231.6|196360.1|196235.1|196364.1|196239.1|196356.6|196231.6|10
1727691560000|2024-09-30 10:19:20|196355.6|196230.6|196363.7|196238.7|196363.8|196238.8|196355.6|196230.6|6
1727691570000|2024-09-30 10:19:30|196359.5|196234.5|196377.1|196252.1|196377.1|196252.1|196359.5|196234.5|15
1727691580000|2024-09-30 10:19:40|196375.9|196250.9|196362.5|196237.5|196375.9|196250.9|196358.6|196233.6|25
1727691590000|2024-09-30 10:19:50|196363.4|196238.4|196362.9|196237.9|196365.2|196240.2|196358.2|196233.2|23
1727691600000|2024-09-30 10:20:00|196361.3|196236.3|196363.1|196238.1|196363.8|196238.8|196358|196233|26
1727691610000|2024-09-30 10:20:10|196362|196237|196359.5|196234.5|196363.5|196238.5|196355.6|196230.6|31
1727691620000|2024-09-30 10:20:20|196360.6|196235.6|196361.2|196236.2|196362.3|196237.3|196355.8|196230.8|25
1727691630000|2024-09-30 10:20:30|196362.1|196237.1|196362.3|196237.3|196363.9|196238.9|196357|196232|30
1727691640000|2024-09-30 10:20:40|196375.9|196250.9|196361.2|196236.2|196375.9|196250.9|196355|196230|26
1727691650000|2024-09-30 10:20:50|196360.2|196235.2|196361.6|196236.6|196361.8|196236.8|196355.4|196230.4|28
1727691660000|2024-09-30 10:21:00|196348.2|196223.2|196363.9|196238.9|196364.5|196239.5|196348.2|196223.2|24
1727691670000|2024-09-30 10:21:10|196362.7|196237.7|196370.9|196245.9|196373|196248|196358.4|196233.4|29
1727691680000|2024-09-30 10:21:20|196371.9|196246.9|196376.1|196251.1|196382.1|196257.1|196359|196234|21
1727691690000|2024-09-30 10:21:30|196372.5|196247.5|196362.1|196237.1|196376.7|196251.7|196357.6|196232.6|30
1727691700000|2024-09-30 10:21:40|196362.2|196237.2|196389.6|196264.6|196396.4|196271.4|196362.2|196237.2|28
1727691710000|2024-09-30 10:21:50|196389.1|196264.1|196386.9|196261.9|196391.5|196266.5|196380.9|196255.9|37
1727691720000|2024-09-30 10:22:00|196382.3|196257.3|196360.9|196235.9|196385.1|196260.1|196357|196232|19
1727691730000|2024-09-30 10:22:10|196361.4|196236.4|196360.3|196235.3|196365.4|196240.4|196356.4|196231.4|21
1727691740000|2024-09-30 10:22:20|196361.8|196236.8|196355.1|196230.1|196361.8|196236.8|196354.9|196229.9|32
1727691750000|2024-09-30 10:22:30|196359|196234|196358|196233|196360.8|196235.8|196354.8|196229.8|33
1727691760000|2024-09-30 10:22:40|196358.8|196233.8|196359|196234|196366.7|196241.7|196352.9|196227.9|24
1727691770000|2024-09-30 10:22:50|196358.3|196233.3|196348|196223|196360.1|196235.1|196348|196223|11
1727691780000|2024-09-30 10:23:00|196351.8|196226.8|196352.6|196227.6|196355.7|196230.7|196351.8|196226.8|7
1727691790000|2024-09-30 10:23:10|196347.6|196222.6|196350.8|196225.8|196350.8|196225.8|196346.3|196221.3|6
1727691800000|2024-09-30 10:23:20|196344.4|196219.4|196277.9|196152.9|196344.4|196219.4|196277.9|196152.9|4
1727691810000|2024-09-30 10:23:30|196279.4|196154.4|196280.4|196155.4|196286.6|196161.6|196272.1|196147.1|29
1727691820000|2024-09-30 10:23:40|196280.6|196155.6|196281.1|196156.1|196285|196160|196277.9|196152.9|23
1727691830000|2024-09-30 10:23:50|196316.3|196191.3|196320.2|196195.2|196321.6|196196.6|196312.2|196187.2|25
1727691840000|2024-09-30 10:24:00|196309.2|196184.2|196297.5|196172.5|196312.5|196187.5|196295.8|196170.8|14
1727691850000|2024-09-30 10:24:10|196295.2|196170.2|196282.8|196157.8|196299.9|196174.9|196279.6|196154.6|23
1727691860000|2024-09-30 10:24:20|196282.6|196157.6|196265.5|196140.5|196286.9|196161.9|196261.6|196136.6|21
1727691870000|2024-09-30 10:24:30|196255.7|196130.7|196258|196133|196260|196135|196254.4|196129.4|9
1727691880000|2024-09-30 10:24:40|196254.3|196129.3|196243.8|196118.8|196258.5|196133.5|196241.4|196116.4|20
1727691890000|2024-09-30 10:24:50|196243|196118|196273.4|196148.4|196273.4|196148.4|196239|196114|13
1727691900000|2024-09-30 10:25:00|196271.9|196146.9|196242.5|196117.5|196271.9|196146.9|196238.5|196113.5|14
1727691910000|2024-09-30 10:25:10|196238.7|196113.7|196258|196133|196259.4|196134.4|196238.7|196113.7|19
1727691920000|2024-09-30 10:25:20|196255.9|196130.9|196260.5|196135.5|196269.4|196144.4|196255.9|196130.9|20
1727691930000|2024-09-30 10:25:30|196260.8|196135.8|196264.4|196139.4|196266.3|196141.3|196257|196132|25
1727691940000|2024-09-30 10:25:40|196260.8|196135.8|196256.3|196131.3|196260.8|196135.8|196247.5|196122.5|12
1727691950000|2024-09-30 10:25:50|196259.3|196134.3|196254.9|196129.9|196259.6|196134.6|196254.1|196129.1|17
1727691960000|2024-09-30 10:26:00|196258.7|196133.7|196282.2|196157.2|196286.9|196161.9|196241.2|196116.2|24
1727691970000|2024-09-30 10:26:10|196284.6|196159.6|196284.6|196159.6|196286.3|196161.3|196278.3|196153.3|22
1727691980000|2024-09-30 10:26:20|196281|196156|196283.8|196158.8|196288.9|196163.9|196277.4|196152.4|28
1727691990000|2024-09-30 10:26:30|196280.4|196155.4|196277.5|196152.5|196287|196162|196272.3|196147.3|18
1727692000000|2024-09-30 10:26:40|196276.9|196151.9|196272.5|196147.5|196282.4|196157.4|196269.8|196144.8|20
1727692010000|2024-09-30 10:26:50|196273.6|196148.6|196265|196140|196273.6|196148.6|196262|196137|15
1727692020000|2024-09-30 10:27:00|196264.1|196139.1|196253.1|196128.1|196264.1|196139.1|196241.4|196116.4|15
1727692030000|2024-09-30 10:27:10|196255.4|196130.4|196268|196143|196270.7|196145.7|196253.2|196128.2|17
1727692040000|2024-09-30 10:27:20|196266.8|196141.8|196254.3|196129.3|196266.8|196141.8|196251.6|196126.6|12
1727692050000|2024-09-30 10:27:30|196268|196143|196262.7|196137.7|196268.9|196143.9|196259.7|196134.7|15
1727692060000|2024-09-30 10:27:40|196262.9|196137.9|196259.8|196134.8|196262.9|196137.9|196258.6|196133.6|10
1727692070000|2024-09-30 10:27:50|196261.2|196136.2|196261.1|196136.1|196267.5|196142.5|196259.1|196134.1|14
1727692080000|2024-09-30 10:28:00|196259.9|196134.9|196253.3|196128.3|196260.7|196135.7|196246.3|196121.3|17
1727692090000|2024-09-30 10:28:10|196253.9|196128.9|196252.5|196127.5|196254.5|196129.5|196248.4|196123.4|16
1727692100000|2024-09-30 10:28:20|196254.7|196129.7|196264.7|196139.7|196272.1|196147.1|196248.8|196123.8|25
1727692110000|2024-09-30 10:28:30|196264.1|196139.1|196258.1|196133.1|196265.2|196140.2|196252.7|196127.7|31
1727692120000|2024-09-30 10:28:40|196258.7|196133.7|196269.6|196144.6|196269.7|196144.7|196252.5|196127.5|28
1727692130000|2024-09-30 10:28:50|196270.4|196145.4|196261.9|196136.9|196270.4|196145.4|196253.8|196128.8|25
1727692140000|2024-09-30 10:29:00|196263.4|196138.4|196269|196144|196270.6|196145.6|196258.7|196133.7|33
1727692150000|2024-09-30 10:29:10|196268.2|196143.2|196294.4|196169.4|196298.4|196173.4|196268.2|196143.2|23
1727692160000|2024-09-30 10:29:20|196294.2|196169.2|196271.7|196146.7|196294.2|196169.2|196267.3|196142.3|21
1727692170000|2024-09-30 10:29:30|196273|196148|196274|196149|196274|196149|196256.1|196131.1|23
1727692180000|2024-09-30 10:29:40|196280.5|196155.5|196290.2|196165.2|196293.6|196168.6|196280.5|196155.5|18
1727692190000|2024-09-30 10:29:50|196290.6|196165.6|196289.3|196164.3|196291.8|196166.8|196286.6|196161.6|22
1727692200000|2024-09-30 10:30:00|196289.5|196164.5|196282.8|196157.8|196290.7|196165.7|196279.2|196154.2|28
1727692210000|2024-09-30 10:30:10|196276.3|196151.3|196282.4|196157.4|196282.8|196157.8|196276.3|196151.3|22
1727692220000|2024-09-30 10:30:20|196281.1|196156.1|196283.2|196158.2|196283.2|196158.2|196276.8|196151.8|18
1727692230000|2024-09-30 10:30:30|196282.9|196157.9|196284|196159|196284.2|196159.2|196267.2|196142.2|12
1727692240000|2024-09-30 10:30:40|196285.6|196160.6|196284|196159|196285.6|196160.6|196284|196159|2
1727692250000|2024-09-30 10:30:50|196283.8|196158.8|196297.5|196172.5|196297.5|196172.5|196279.6|196154.6|15
1727692260000|2024-09-30 10:31:00|196291.8|196166.8|196278.4|196153.4|196291.8|196166.8|196275.1|196150.1|18
1727692270000|2024-09-30 10:31:10|196278.8|196153.8|196282.2|196157.2|196284.4|196159.4|196277.9|196152.9|9
1727692280000|2024-09-30 10:31:20|196281.9|196156.9|196282.7|196157.7|196292.6|196167.6|196252.6|196127.6|30
1727692290000|2024-09-30 10:31:30|196281.4|196156.4|196283.9|196158.9|196284.1|196159.1|196278|196153|14
1727692300000|2024-09-30 10:31:40|196284.3|196159.3|196282.8|196157.8|196284.3|196159.3|196281.3|196156.3|7
1727692310000|2024-09-30 10:31:50|196281.3|196156.3|196242.9|196117.9|196283.9|196158.9|196238.4|196113.4|27
1727692320000|2024-09-30 10:32:00|196235.9|196110.9|196242.3|196117.3|196244.9|196119.9|196235.9|196110.9|27
1727692330000|2024-09-30 10:32:10|196233.6|196108.6|196242.8|196117.8|196242.8|196117.8|196211.9|196086.9|34
1727692340000|2024-09-30 10:32:20|196242|196117|196226.6|196101.6|196242|196117|196223.6|196098.6|20
1727692350000|2024-09-30 10:32:30|196230.7|196105.7|196221.8|196096.8|196233.6|196108.6|196221.4|196096.4|40
1727692360000|2024-09-30 10:32:40|196223.3|196098.3|196241.8|196116.8|196244.4|196119.4|196218.5|196093.5|30
1727692370000|2024-09-30 10:32:50|196243.2|196118.2|196229.2|196104.2|196244.9|196119.9|196229.2|196104.2|19
1727692380000|2024-09-30 10:33:00|196232.3|196107.3|196232.8|196107.8|196234|196109|196225.9|196100.9|38
1727692390000|2024-09-30 10:33:10|196231.4|196106.4|196239.5|196114.5|196244|196119|196219.5|196094.5|29
1727692400000|2024-09-30 10:33:20|196239.6|196114.6|196243|196118|196243.1|196118.1|196237.7|196112.7|21
1727692410000|2024-09-30 10:33:30|196259.5|196134.5|196259|196134|196261.4|196136.4|196255.3|196130.3|17
1727692420000|2024-09-30 10:33:40|196257.8|196132.8|196257.7|196132.7|196259.2|196134.2|196244.6|196119.6|19
1727692430000|2024-09-30 10:33:50|196255.1|196130.1|196205|196080|196258.2|196133.2|196205|196080|27
1727692440000|2024-09-30 10:34:00|196203.5|196078.5|196202.7|196077.7|196206.1|196081.1|196201.7|196076.7|24
1727692450000|2024-09-30 10:34:10|196203.9|196078.9|196197.6|196072.6|196208.8|196083.8|196196.3|196071.3|22
1727692460000|2024-09-30 10:34:20|196198|196073|196214.1|196089.1|196215.1|196090.1|196198|196073|23
1727692470000|2024-09-30 10:34:30|196215.9|196090.9|196217|196092|196217|196092|196202.6|196077.6|14
1727692480000|2024-09-30 10:34:40|196205.6|196080.6|196215.5|196090.5|196217.9|196092.9|196204.1|196079.1|27
1727692490000|2024-09-30 10:34:50|196214.6|196089.6|196227|196102|196228.4|196103.4|196214.6|196089.6|27
1727692500000|2024-09-30 10:35:00|196216.5|196091.5|196213.9|196088.9|196217|196092|196199.2|196074.2|20
1727692510000|2024-09-30 10:35:10|196215.4|196090.4|196247.1|196122.1|196247.1|196122.1|196214.4|196089.4|22
1727692520000|2024-09-30 10:35:20|196247.2|196122.2|196261.4|196136.4|196261.4|196136.4|196242.4|196117.4|21
1727692530000|2024-09-30 10:35:30|196259.6|196134.6|196300.4|196175.4|196305.7|196180.7|196259.6|196134.6|33
1727692540000|2024-09-30 10:35:40|196302.2|196177.2|196344.9|196219.9|196345.2|196220.2|196293.9|196168.9|31
1727692550000|2024-09-30 10:35:50|196345.1|196220.1|196341.8|196216.8|196346|196221|196333.6|196208.6|35
1727692560000|2024-09-30 10:36:00|196341.4|196216.4|196337.9|196212.9|196341.4|196216.4|196326.3|196201.3|37
1727692570000|2024-09-30 10:36:10|196328.7|196203.7|196347.1|196222.1|196347.1|196222.1|196328.7|196203.7|37
1727692580000|2024-09-30 10:36:20|196352.8|196227.8|196365.5|196240.5|196368.9|196243.9|196352.8|196227.8|29
1727692590000|2024-09-30 10:36:30|196365.7|196240.7|196364.9|196239.9|196369.3|196244.3|196357.7|196232.7|40
1727692600000|2024-09-30 10:36:40|196357.3|196232.3|196354.3|196229.3|196366.4|196241.4|196318.1|196193.1|33
1727692610000|2024-09-30 10:36:50|196355.1|196230.1|196364.1|196239.1|196369.7|196244.7|196333.4|196208.4|37
1727692620000|2024-09-30 10:37:00|196363.5|196238.5|196364.1|196239.1|196367.5|196242.5|196357.8|196232.8|30
1727692630000|2024-09-30 10:37:10|196359.8|196234.8|196364.2|196239.2|196367.8|196242.8|196359.1|196234.1|33
1727692640000|2024-09-30 10:37:20|196364.8|196239.8|196365.9|196240.9|196367.4|196242.4|196360.8|196235.8|17
1727692650000|2024-09-30 10:37:30|196363.2|196238.2|196381|196256|196386.1|196261.1|196362.3|196237.3|38
1727692660000|2024-09-30 10:37:40|196370.5|196245.5|196379.8|196254.8|196382.5|196257.5|196367.4|196242.4|38
1727692670000|2024-09-30 10:37:50|196380|196255|196366.6|196241.6|196380.9|196255.9|196366|196241|32
1727692680000|2024-09-30 10:38:00|196355.5|196230.5|196361.9|196236.9|196364.5|196239.5|196338.7|196213.7|36
1727692690000|2024-09-30 10:38:10|196364.3|196239.3|196366.3|196241.3|196366.3|196241.3|196336.2|196211.2|29
1727692700000|2024-09-30 10:38:20|196364.4|196239.4|196401.1|196276.1|196408.9|196283.9|196363.1|196238.1|33
1727692710000|2024-09-30 10:38:30|196401.4|196276.4|196401|196276|196403.8|196278.8|196400.4|196275.4|34
1727692720000|2024-09-30 10:38:40|196403.8|196278.8|196403.1|196278.1|196403.8|196278.8|196386|196261|33
1727692730000|2024-09-30 10:38:50|196393|196268|196399.6|196274.6|196402.6|196277.6|196383.2|196258.2|32
1727692740000|2024-09-30 10:39:00|196393.6|196268.6|196365.6|196240.6|196394.3|196269.3|196365.2|196240.2|18
1727692750000|2024-09-30 10:39:10|196366|196241|196365.4|196240.4|196366.8|196241.8|196365.4|196240.4|10
1727692760000|2024-09-30 10:39:20|196365.5|196240.5|196371.7|196246.7|196372|196247|196328.9|196203.9|26
1727692770000|2024-09-30 10:39:30|196369.1|196244.1|196367|196242|196372.3|196247.3|196360|196235|34
1727692780000|2024-09-30 10:39:40|196364.6|196239.6|196358.9|196233.9|196366.8|196241.8|196358.1|196233.1|35
1727692790000|2024-09-30 10:39:50|196358.5|196233.5|196391.6|196266.6|196391.6|196266.6|196358.5|196233.5|24
1727692800000|2024-09-30 10:40:00|196389.4|196264.4|196419.5|196294.5|196434.7|196309.7|196373.5|196248.5|40
1727692810000|2024-09-30 10:40:10|196418.4|196293.4|196419.2|196294.2|196420.9|196295.9|196410.6|196285.6|39
1727692820000|2024-09-30 10:40:20|196416.8|196291.8|196419|196294|196422|196297|196413.1|196288.1|30
1727692830000|2024-09-30 10:40:30|196419.6|196294.6|196445.8|196320.8|196455.4|196330.4|196415.3|196290.3|29
1727692840000|2024-09-30 10:40:40|196446.4|196321.4|196482.1|196357.1|196485.7|196360.7|196442|196317|33
1727692850000|2024-09-30 10:40:50|196482.7|196357.7|196514.5|196389.5|196534|196409|196482.5|196357.5|25
1727692860000|2024-09-30 10:41:00|196513|196388|196554.6|196429.6|196557|196432|196506.4|196381.4|20
1727692870000|2024-09-30 10:41:10|196555.7|196430.7|196596.3|196471.3|196599.7|196474.7|196555.7|196430.7|29
1727692880000|2024-09-30 10:41:20|196596.8|196471.8|196580.8|196455.8|196604.5|196479.5|196572.9|196447.9|30
1727692890000|2024-09-30 10:41:30|196581.4|196456.4|196647.3|196522.3|196671.9|196546.9|196581.4|196456.4|24
1727692900000|2024-09-30 10:41:40|196643.3|196518.3|196639.3|196514.3|196643.3|196518.3|196620.3|196495.3|20
1727692910000|2024-09-30 10:41:50|196637.7|196512.7|196655.4|196530.4|196658.2|196533.2|196632|196507|21
1727692920000|2024-09-30 10:42:00|196654.8|196529.8|196657.1|196532.1|196661.5|196536.5|196628.5|196503.5|27
1727692930000|2024-09-30 10:42:10|196657.9|196532.9|196649.6|196524.6|196658.4|196533.4|196645.6|196520.6|18
1727692940000|2024-09-30 10:42:20|196649|196524|196649.2|196524.2|196664.9|196539.9|196648|196523|20
1727692950000|2024-09-30 10:42:30|196648.7|196523.7|196650.3|196525.3|196650.9|196525.9|196646.3|196521.3|9
1727692960000|2024-09-30 10:42:40|196651.2|196526.2|196649.6|196524.6|196651.2|196526.2|196649.3|196524.3|7
1727692970000|2024-09-30 10:42:50|196648.5|196523.5|196655.3|196530.3|196656.3|196531.3|196648.5|196523.5|26
1727692980000|2024-09-30 10:43:00|196653.9|196528.9|196648|196523|196653.9|196528.9|196636.7|196511.7|19
1727692990000|2024-09-30 10:43:10|196648.4|196523.4|196641.2|196516.2|196653.3|196528.3|196641.2|196516.2|17
1727693000000|2024-09-30 10:43:20|196645.6|196520.6|196646.4|196521.4|196649.9|196524.9|196643|196518|14
1727693010000|2024-09-30 10:43:30|196646.8|196521.8|196587|196462|196647.6|196522.6|196579.1|196454.1|24
1727693020000|2024-09-30 10:43:40|196587.1|196462.1|196562.6|196437.6|196587.4|196462.4|196559.3|196434.3|33
1727693030000|2024-09-30 10:43:50|196563.2|196438.2|196519.5|196394.5|196566.1|196441.1|196519.3|196394.3|28
1727693040000|2024-09-30 10:44:00|196520.7|196395.7|196522.4|196397.4|196522.5|196397.5|196506|196381|11
1727693050000|2024-09-30 10:44:10|196520.5|196395.5|196483.7|196358.7|196520.5|196395.5|196483.1|196358.1|20
1727693060000|2024-09-30 10:44:20|196484|196359|196476.7|196351.7|196484|196359|196439.7|196314.7|19
1727693070000|2024-09-30 10:44:30|196476.5|196351.5|196455.5|196330.5|196479.2|196354.2|196455.5|196330.5|30
1727693080000|2024-09-30 10:44:40|196455.1|196330.1|196529.4|196404.4|196537.2|196412.2|196455.1|196330.1|36
1727693090000|2024-09-30 10:44:50|196528.1|196403.1|196510.3|196385.3|196528.9|196403.9|196504.4|196379.4|22
1727693100000|2024-09-30 10:45:00|196505.8|196380.8|196555|196430|196567.2|196442.2|196485|196360|34
1727693110000|2024-09-30 10:45:10|196555.1|196430.1|196579.2|196454.2|196583.4|196458.4|196548.6|196423.6|24
1727693120000|2024-09-30 10:45:20|196582.5|196457.5|196621.1|196496.1|196623.8|196498.8|196579.7|196454.7|22
1727693130000|2024-09-30 10:45:30|196623.5|196498.5|196601.3|196476.3|196673.6|196548.6|196597.7|196472.7|32
1727693140000|2024-09-30 10:45:40|196604.7|196479.7|196594.7|196469.7|196604.7|196479.7|196591.1|196466.1|20
1727693150000|2024-09-30 10:45:50|196593.6|196468.6|196592.5|196467.5|196596.1|196471.1|196587.9|196462.9|23
1727693160000|2024-09-30 10:46:00|196590.8|196465.8|196617.5|196492.5|196621.7|196496.7|196587.2|196462.2|31
1727693170000|2024-09-30 10:46:10|196617.4|196492.4|196601.2|196476.2|196617.4|196492.4|196591.6|196466.6|35
1727693180000|2024-09-30 10:46:20|196599.6|196474.6|196613.6|196488.6|196614.9|196489.9|196571.1|196446.1|37
1727693190000|2024-09-30 10:46:30|196608.9|196483.9|196602.3|196477.3|196624.3|196499.3|196595.4|196470.4|28
1727693200000|2024-09-30 10:46:40|196601.1|196476.1|196562|196437|196606.7|196481.7|196562|196437|28
1727693210000|2024-09-30 10:46:50|196561|196436|196537.3|196412.3|196561|196436|196514.7|196389.7|26
1727693220000|2024-09-30 10:47:00|196562.5|196437.5|196600.4|196475.4|196602.2|196477.2|196562.3|196437.3|22
1727693230000|2024-09-30 10:47:10|196601.1|196476.1|196601.2|196476.2|196604.8|196479.8|196595.7|196470.7|27
1727693240000|2024-09-30 10:47:20|196601|196476|196601.6|196476.6|196601.9|196476.9|196596.9|196471.9|16
1727693250000|2024-09-30 10:47:30|196604.8|196479.8|196645.2|196520.2|196648.7|196523.7|196599.8|196474.8|26
1727693260000|2024-09-30 10:47:40|196648.3|196523.3|196639.5|196514.5|196648.3|196523.3|196639.5|196514.5|32
1727693270000|2024-09-30 10:47:50|196641.9|196516.9|196642.7|196517.7|196652.2|196527.2|196641.1|196516.1|30
1727693280000|2024-09-30 10:48:00|196635.2|196510.2|196681.2|196556.2|196684.6|196559.6|196635.2|196510.2|31
1727693290000|2024-09-30 10:48:10|196677.4|196552.4|196694.2|196569.2|196714.4|196589.4|196654|196529|28
1727693300000|2024-09-30 10:48:20|196695.2|196570.2|196754.6|196629.6|196760|196635|196692.7|196567.7|40
1727693310000|2024-09-30 10:48:30|196755.7|196630.7|196746.7|196621.7|196757.6|196632.6|196740.5|196615.5|27
1727693320000|2024-09-30 10:48:40|196747.2|196622.2|196730.5|196605.5|196747.2|196622.2|196695.8|196570.8|38
1727693330000|2024-09-30 10:48:50|196736.6|196611.6|196733.2|196608.2|196737.8|196612.8|196728.8|196603.8|34
1727693340000|2024-09-30 10:49:00|196708.6|196583.6|196737.9|196612.9|196743.7|196618.7|196708.6|196583.6|24
1727693350000|2024-09-30 10:49:10|196739.4|196614.4|196735.1|196610.1|196739.4|196614.4|196729.7|196604.7|17
1727693360000|2024-09-30 10:49:20|196729.5|196604.5|196735.9|196610.9|196741.4|196616.4|196725.2|196600.2|30
1727693370000|2024-09-30 10:49:30|196739.3|196614.3|196729.9|196604.9|196739.3|196614.3|196724.9|196599.9|22
1727693380000|2024-09-30 10:49:40|196730.4|196605.4|196741.7|196616.7|196743.3|196618.3|196727.5|196602.5|20
1727693390000|2024-09-30 10:49:50|196741.4|196616.4|196748.5|196623.5|196800|196675|196736.6|196611.6|31
1727693400000|2024-09-30 10:50:00|196748.4|196623.4|196777.5|196652.5|196795.5|196670.5|196719.8|196594.8|39
1727693410000|2024-09-30 10:50:10|196782.3|196657.3|196754.8|196629.8|196784.2|196659.2|196754.1|196629.1|37
1727693420000|2024-09-30 10:50:20|196754.9|196629.9|196797|196672|196804.2|196679.2|196746|196621|30
1727693430000|2024-09-30 10:50:30|196796.4|196671.4|196778.7|196653.7|196807.7|196682.7|196770.5|196645.5|35
1727693440000|2024-09-30 10:50:40|196779.9|196654.9|196779.8|196654.8|196785.8|196660.8|196772|196647|37
1727693450000|2024-09-30 10:50:50|196783.8|196658.8|196779.7|196654.7|196784.4|196659.4|196774.9|196649.9|30
1727693460000|2024-09-30 10:51:00|196779.8|196654.8|196780|196655|196783.5|196658.5|196758|196633|30
1727693470000|2024-09-30 10:51:10|196780.3|196655.3|196780.8|196655.8|196785|196660|196779|196654|20
1727693480000|2024-09-30 10:51:20|196783.2|196658.2|196763.8|196638.8|196785.2|196660.2|196760.7|196635.7|30
1727693490000|2024-09-30 10:51:30|196761.1|196636.1|196752.5|196627.5|196772.6|196647.6|196742.8|196617.8|19
1727693500000|2024-09-30 10:51:40|196752.6|196627.6|196749.1|196624.1|196753|196628|196748.4|196623.4|15
1727693510000|2024-09-30 10:51:50|196748.8|196623.8|196792|196667|196808.5|196683.5|196746|196621|18
1727693520000|2024-09-30 10:52:00|196793.6|196668.6|196806.2|196681.2|196806.2|196681.2|196752.8|196627.8|27
1727693530000|2024-09-30 10:52:10|196803.2|196678.2|196810.4|196685.4|196813.1|196688.1|196789.5|196664.5|29
1727693540000|2024-09-30 10:52:20|196810.3|196685.3|196811.1|196686.1|196811.9|196686.9|196805.2|196680.2|33
1727693550000|2024-09-30 10:52:30|196810.7|196685.7|196808|196683|196812.7|196687.7|196806.5|196681.5|28
1727693560000|2024-09-30 10:52:40|196805|196680|196807.9|196682.9|196809.4|196684.4|196782.5|196657.5|20
1727693570000|2024-09-30 10:52:50|196807.8|196682.8|196793.2|196668.2|196810.5|196685.5|196793.2|196668.2|23
1727693580000|2024-09-30 10:53:00|196779.5|196654.5|196751.4|196626.4|196786.6|196661.6|196746.2|196621.2|11
1727693590000|2024-09-30 10:53:10|196741.4|196616.4|196757.9|196632.9|196757.9|196632.9|196741.4|196616.4|13
1727693600000|2024-09-30 10:53:20|196759.3|196634.3|196809.7|196684.7|196809.7|196684.7|196757.2|196632.2|20
1727693610000|2024-09-30 10:53:30|196806.3|196681.3|196815.5|196690.5|196817.4|196692.4|196803.9|196678.9|29
1727693620000|2024-09-30 10:53:40|196813.5|196688.5|196772.1|196647.1|196813.5|196688.5|196765.5|196640.5|27
1727693630000|2024-09-30 10:53:50|196765.6|196640.6|196771.2|196646.2|196774.7|196649.7|196757.3|196632.3|20
1727693640000|2024-09-30 10:54:00|196767.4|196642.4|196782.3|196657.3|196785.4|196660.4|196757.7|196632.7|27
1727693650000|2024-09-30 10:54:10|196781.3|196656.3|196765.5|196640.5|196781.3|196656.3|196762.5|196637.5|18
1727693660000|2024-09-30 10:54:20|196764.8|196639.8|196767.1|196642.1|196772.2|196647.2|196758.7|196633.7|17
1727693670000|2024-09-30 10:54:30|196770|196645|196764.2|196639.2|196772.7|196647.7|196758|196633|17
1727693680000|2024-09-30 10:54:40|196765|196640|196757.6|196632.6|196765|196640|196750.7|196625.7|14
1727693690000|2024-09-30 10:54:50|196758.6|196633.6|196771.6|196646.6|196773.2|196648.2|196758.5|196633.5|12
1727693700000|2024-09-30 10:55:00|196769.8|196644.8|196757.2|196632.2|196769.8|196644.8|196756.2|196631.2|12
1727693710000|2024-09-30 10:55:10|196753.5|196628.5|196753.5|196628.5|196757.9|196632.9|196741.7|196616.7|16
1727693720000|2024-09-30 10:55:20|196753.2|196628.2|196754.4|196629.4|196754.4|196629.4|196753.2|196628.2|4
1727693730000|2024-09-30 10:55:30|196753.4|196628.4|196763.2|196638.2|196766.2|196641.2|196747.3|196622.3|15
1727693740000|2024-09-30 10:55:40|196759.8|196634.8|196753|196628|196766.4|196641.4|196753|196628|19
1727693750000|2024-09-30 10:55:50|196757.9|196632.9|196766.5|196641.5|196774.6|196649.6|196753|196628|17
1727693760000|2024-09-30 10:56:00|196757|196632|196773.8|196648.8|196774.5|196649.5|196754.5|196629.5|24
1727693770000|2024-09-30 10:56:10|196774.8|196649.8|196773.9|196648.9|196791.2|196666.2|196768.9|196643.9|27
1727693780000|2024-09-30 10:56:20|196774.5|196649.5|196775.5|196650.5|196775.5|196650.5|196772.4|196647.4|7
1727693790000|2024-09-30 10:56:30|196776.2|196651.2|196776.1|196651.1|196777.3|196652.3|196776|196651|5
1727693800000|2024-09-30 10:56:40|196771.1|196646.1|196773.5|196648.5|196780|196655|196771|196646|11
1727693810000|2024-09-30 10:56:50|196773.3|196648.3|196762.9|196637.9|196778|196653|196761.4|196636.4|10
1727693820000|2024-09-30 10:57:00|196760|196635|196756.8|196631.8|196762.2|196637.2|196755.2|196630.2|10
1727693830000|2024-09-30 10:57:10|196755.4|196630.4|196661.9|196536.9|196755.4|196630.4|196654.1|196529.1|19
1727693840000|2024-09-30 10:57:20|196663.6|196538.6|196628.1|196503.1|196663.6|196538.6|196615.9|196490.9|28
1727693850000|2024-09-30 10:57:30|196620.1|196495.1|196642.9|196517.9|196651.5|196526.5|196620.1|196495.1|15
1727693860000|2024-09-30 10:57:40|196643.2|196518.2|196644.8|196519.8|196644.8|196519.8|196643.2|196518.2|3
1727693870000|2024-09-30 10:57:50|196642.5|196517.5|196653.5|196528.5|196653.5|196528.5|196641.5|196516.5|10
1727693880000|2024-09-30 10:58:00|196662.3|196537.3|196581.3|196456.3|196662.3|196537.3|196572.1|196447.1|32
1727693890000|2024-09-30 10:58:10|196580.5|196455.5|196578|196453|196580.5|196455.5|196574.9|196449.9|9
1727693900000|2024-09-30 10:58:20|196576.9|196451.9|196577.2|196452.2|196577.3|196452.3|196571.6|196446.6|11
1727693910000|2024-09-30 10:58:30|196577.3|196452.3|196568.4|196443.4|196577.3|196452.3|196565.2|196440.2|19
1727693920000|2024-09-30 10:58:40|196564.3|196439.3|196562.8|196437.8|196570.2|196445.2|196555.1|196430.1|33
1727693930000|2024-09-30 10:58:50|196566.8|196441.8|196568.1|196443.1|196568.5|196443.5|196561.9|196436.9|33
1727693940000|2024-09-30 10:59:00|196569.9|196444.9|196572.2|196447.2|196584|196459|196564.2|196439.2|32
1727693950000|2024-09-30 10:59:10|196573.1|196448.1|196576.3|196451.3|196579.5|196454.5|196571.2|196446.2|28
1727693960000|2024-09-30 10:59:20|196578.3|196453.3|196598.1|196473.1|196604.1|196479.1|196576.4|196451.4|37
1727693970000|2024-09-30 10:59:30|196599.2|196474.2|196600.1|196475.1|196603.2|196478.2|196594.9|196469.9|26
1727693980000|2024-09-30 10:59:40|196600.5|196475.5|196599.6|196474.6|196602.8|196477.8|196596.7|196471.7|33
1727693990000|2024-09-30 10:59:50|196598.8|196473.8|196639.1|196514.1|196645.1|196520.1|196598.8|196473.8|36
1727694000000|2024-09-30 11:00:00|196632.4|196507.4|196629|196504|196633.8|196508.8|196620.3|196495.3|23
1727694010000|2024-09-30 11:00:10|196627.8|196502.8|196626.3|196501.3|196627.8|196502.8|196618.5|196493.5|11
1727694020000|2024-09-30 11:00:20|196625.7|196500.7|196709.1|196584.1|196716.2|196591.2|196621.2|196496.2|19
1727694030000|2024-09-30 11:00:30|196709.6|196584.6|196715.9|196590.9|196719.3|196594.3|196708|196583|36
1727694040000|2024-09-30 11:00:40|196718.9|196593.9|196697.1|196572.1|196718.9|196593.9|196691.4|196566.4|31
1727694050000|2024-09-30 11:00:50|196698.5|196573.5|196695.3|196570.3|196698.5|196573.5|196691.8|196566.8|15
1727694060000|2024-09-30 11:01:00|196707.4|196582.4|196615.1|196490.1|196707.4|196582.4|196604.9|196479.9|35
1727694070000|2024-09-30 11:01:10|196613.1|196488.1|196600.6|196475.6|196613.5|196488.5|196599|196474|31
1727694080000|2024-09-30 11:01:20|196600.8|196475.8|196592.1|196467.1|196600.8|196475.8|196567.8|196442.8|30
1727694090000|2024-09-30 11:01:30|196592.2|196467.2|196586|196461|196592.6|196467.6|196565.9|196440.9|38
1727694100000|2024-09-30 11:01:40|196590.9|196465.9|196583|196458|196590.9|196465.9|196568.3|196443.3|28
1727694110000|2024-09-30 11:01:50|196583.4|196458.4|196586.7|196461.7|196588.1|196463.1|196580.5|196455.5|20
1727694120000|2024-09-30 11:02:00|196574.4|196449.4|196548.3|196423.3|196583.4|196458.4|196547.6|196422.6|18
1727694130000|2024-09-30 11:02:10|196550|196425|196549.9|196424.9|196552.4|196427.4|196537.4|196412.4|25
1727694140000|2024-09-30 11:02:20|196548.5|196423.5|196547.1|196422.1|196551.6|196426.6|196527.6|196402.6|23
1727694150000|2024-09-30 11:02:30|196548|196423|196542.7|196417.7|196552|196427|196536.1|196411.1|30
1727694160000|2024-09-30 11:02:40|196541.2|196416.2|196524.6|196399.6|196543.2|196418.2|196521.7|196396.7|27
1727694170000|2024-09-30 11:02:50|196526.2|196401.2|196524.2|196399.2|196526.2|196401.2|196504.4|196379.4|16
1727694180000|2024-09-30 11:03:00|196522.9|196397.9|196493.2|196368.2|196522.9|196397.9|196492.3|196367.3|29
1727694190000|2024-09-30 11:03:10|196493.1|196368.1|196494|196369|196501.9|196376.9|196491.4|196366.4|22
1727694200000|2024-09-30 11:03:20|196493.9|196368.9|196495.1|196370.1|196495.1|196370.1|196487.6|196362.6|26
1727694210000|2024-09-30 11:03:30|196496.1|196371.1|196491.1|196366.1|196496.1|196371.1|196487.3|196362.3|16
1727694220000|2024-09-30 11:03:40|196494.2|196369.2|196510.3|196385.3|196510.3|196385.3|196494.2|196369.2|12
1727694230000|2024-09-30 11:03:50|196508.2|196383.2|196505.4|196380.4|196508.2|196383.2|196505.4|196380.4|8
1727694240000|2024-09-30 11:04:00|196504.8|196379.8|196548.2|196423.2|196559|196434|196498|196373|25
1727694250000|2024-09-30 11:04:10|196549.8|196424.8|196539.7|196414.7|196549.8|196424.8|196536|196411|15
1727694260000|2024-09-30 11:04:20|196538.6|196413.6|196532.1|196407.1|196538.6|196413.6|196528.2|196403.2|14
1727694270000|2024-09-30 11:04:30|196531.2|196406.2|196531.8|196406.8|196533.5|196408.5|196529|196404|19
1727694280000|2024-09-30 11:04:40|196531.9|196406.9|196529.8|196404.8|196533.2|196408.2|196529.6|196404.6|9
1727694290000|2024-09-30 11:04:50|196527.6|196402.6|196528.5|196403.5|196528.5|196403.5|196527.4|196402.4|11
1727694300000|2024-09-30 11:05:00|196527.3|196402.3|196537.7|196412.7|196542.8|196417.8|196526.6|196401.6|29
1727694310000|2024-09-30 11:05:10|196541.6|196416.6|196535.5|196410.5|196541.6|196416.6|196535.5|196410.5|24
1727694320000|2024-09-30 11:05:20|196537.7|196412.7|196535.2|196410.2|196537.7|196412.7|196531.8|196406.8|17
1727694330000|2024-09-30 11:05:30|196535.5|196410.5|196534.6|196409.6|196536.2|196411.2|196530.3|196405.3|25
1727694340000|2024-09-30 11:05:40|196534.1|196409.1|196543.1|196418.1|196544.6|196419.6|196526.5|196401.5|19
1727694350000|2024-09-30 11:05:50|196541.6|196416.6|196558.7|196433.7|196566.2|196441.2|196541.6|196416.6|20
1727694360000|2024-09-30 11:06:00|196555.7|196430.7|196503.9|196378.9|196555.7|196430.7|196503.9|196378.9|21
1727694370000|2024-09-30 11:06:10|196501.4|196376.4|196425.3|196300.3|196501.4|196376.4|196424.5|196299.5|28
1727694380000|2024-09-30 11:06:20|196423.7|196298.7|196420.7|196295.7|196423.9|196298.9|196418.1|196293.1|13
1727694390000|2024-09-30 11:06:30|196419.4|196294.4|196426.8|196301.8|196426.8|196301.8|196413.7|196288.7|28
1727694400000|2024-09-30 11:06:40|196443.6|196318.6|196440.6|196315.6|196443.6|196318.6|196435.5|196310.5|28
1727694410000|2024-09-30 11:06:50|196439.6|196314.6|196410.7|196285.7|196439.6|196314.6|196408.7|196283.7|20
1727694420000|2024-09-30 11:07:00|196399.7|196274.7|196374.5|196249.5|196399.7|196274.7|196359.9|196234.9|39
1727694430000|2024-09-30 11:07:10|196373.9|196248.9|196347.7|196222.7|196386.1|196261.1|196329.4|196204.4|34
1727694440000|2024-09-30 11:07:20|196347|196222|196346.2|196221.2|196347|196222|196340.5|196215.5|22
1727694450000|2024-09-30 11:07:30|196340.2|196215.2|196349.1|196224.1|196350.5|196225.5|196340.2|196215.2|31
1727694460000|2024-09-30 11:07:40|196348|196223|196331.1|196206.1|196350.9|196225.9|196327.6|196202.6|24
1727694470000|2024-09-30 11:07:50|196331.7|196206.7|196343.2|196218.2|196349|196224|196328.9|196203.9|28
1727694480000|2024-09-30 11:08:00|196346.4|196221.4|196337.4|196212.4|196346.9|196221.9|196331.1|196206.1|27
1727694490000|2024-09-30 11:08:10|196333.7|196208.7|196334.1|196209.1|196341.1|196216.1|196332.3|196207.3|20
1727694500000|2024-09-30 11:08:20|196334.2|196209.2|196365.1|196240.1|196365.1|196240.1|196331.1|196206.1|35
1727694510000|2024-09-30 11:08:30|196363.4|196238.4|196368.7|196243.7|196369.7|196244.7|196363|196238|30
1727694520000|2024-09-30 11:08:40|196359.6|196234.6|196364.9|196239.9|196370|196245|196359.6|196234.6|23
1727694530000|2024-09-30 11:08:50|196365.4|196240.4|196367.8|196242.8|196368.6|196243.6|196360.3|196235.3|28
1727694540000|2024-09-30 11:09:00|196366.4|196241.4|196366.9|196241.9|196368.2|196243.2|196338|196213|29
1727694550000|2024-09-30 11:09:10|196363.9|196238.9|196360.5|196235.5|196371.3|196246.3|196360.5|196235.5|23
1727694560000|2024-09-30 11:09:20|196364|196239|196357|196232|196366.2|196241.2|196351.5|196226.5|32
1727694570000|2024-09-30 11:09:30|196360.2|196235.2|196384.6|196259.6|196393.1|196268.1|196339.5|196214.5|31
1727694580000|2024-09-30 11:09:40|196384.5|196259.5|196380.2|196255.2|196395.4|196270.4|196380.1|196255.1|30
1727694590000|2024-09-30 11:09:50|196380.1|196255.1|196364.3|196239.3|196386.9|196261.9|196360.1|196235.1|29
1727694600000|2024-09-30 11:10:00|196361.9|196236.9|196358|196233|196391.9|196266.9|196328.9|196203.9|35
1727694610000|2024-09-30 11:10:10|196360.6|196235.6|196351.4|196226.4|196361.1|196236.1|196347.7|196222.7|33
1727694620000|2024-09-30 11:10:20|196349.6|196224.6|196352.4|196227.4|196352.4|196227.4|196344.5|196219.5|20
1727694630000|2024-09-30 11:10:30|196349.4|196224.4|196345.6|196220.6|196349.9|196224.9|196341.6|196216.6|25
1727694640000|2024-09-30 11:10:40|196342.6|196217.6|196408.9|196283.9|196415.2|196290.2|196342.6|196217.6|28
1727694650000|2024-09-30 11:10:50|196408.2|196283.2|196388.8|196263.8|196427.8|196302.8|196388.4|196263.4|32
1727694660000|2024-09-30 11:11:00|196388.9|196263.9|196378.3|196253.3|196388.9|196263.9|196375|196250|21
1727694670000|2024-09-30 11:11:10|196377.3|196252.3|196432.3|196307.3|196435.1|196310.1|196373.8|196248.8|32
1727694680000|2024-09-30 11:11:20|196427.1|196302.1|196392|196267|196427.1|196302.1|196384.7|196259.7|36
1727694690000|2024-09-30 11:11:30|196387.5|196262.5|196365.4|196240.4|196388.6|196263.6|196365.4|196240.4|29
1727694700000|2024-09-30 11:11:40|196369.6|196244.6|196368.8|196243.8|196369.7|196244.7|196364.9|196239.9|23
1727694710000|2024-09-30 11:11:50|196368.7|196243.7|196367.6|196242.6|196371.1|196246.1|196364.6|196239.6|28
1727694720000|2024-09-30 11:12:00|196365.2|196240.2|196359.8|196234.8|196368.3|196243.3|196348.7|196223.7|37
1727694730000|2024-09-30 11:12:10|196363.4|196238.4|196370.6|196245.6|196370.6|196245.6|196345.3|196220.3|32
1727694740000|2024-09-30 11:12:20|196363.3|196238.3|196341.1|196216.1|196369.8|196244.8|196335.8|196210.8|34
1727694750000|2024-09-30 11:12:30|196343.3|196218.3|196339.8|196214.8|196348|196223|196336.7|196211.7|39
1727694760000|2024-09-30 11:12:40|196341.3|196216.3|196340.3|196215.3|196351.2|196226.2|196334.6|196209.6|34
1727694770000|2024-09-30 11:12:50|196340|196215|196347.1|196222.1|196347.1|196222.1|196334.2|196209.2|36
1727694780000|2024-09-30 11:13:00|196338.5|196213.5|196378.7|196253.7|196381.2|196256.2|196338.3|196213.3|32
1727694790000|2024-09-30 11:13:10|196379.7|196254.7|196379.6|196254.6|196385.8|196260.8|196371.9|196246.9|35
1727694800000|2024-09-30 11:13:20|196381.9|196256.9|196414.8|196289.8|196444.9|196319.9|196381.9|196256.9|32
1727694810000|2024-09-30 11:13:30|196414.3|196289.3|196418.6|196293.6|196424.6|196299.6|196414.3|196289.3|35
1727694820000|2024-09-30 11:13:40|196424.7|196299.7|196497.5|196372.5|196502|196377|196419.3|196294.3|35
1727694830000|2024-09-30 11:13:50|196495.1|196370.1|196470.8|196345.8|196520|196395|196470.8|196345.8|24
1727694840000|2024-09-30 11:14:00|196448.3|196323.3|196457.1|196332.1|196466|196341|196443.7|196318.7|23
1727694850000|2024-09-30 11:14:10|196457.5|196332.5|196455.3|196330.3|196457.5|196332.5|196454.8|196329.8|17
1727694860000|2024-09-30 11:14:20|196455.2|196330.2|196447.4|196322.4|196458.6|196333.6|196442.4|196317.4|20
1727694870000|2024-09-30 11:14:30|196446.5|196321.5|196474.6|196349.6|196474.6|196349.6|196443.7|196318.7|16
1727694880000|2024-09-30 11:14:40|196468.8|196343.8|196451.1|196326.1|196468.9|196343.9|196450.5|196325.5|31
1727694890000|2024-09-30 11:14:50|196454.2|196329.2|196460.5|196335.5|196462.5|196337.5|196449|196324|31
1727694900000|2024-09-30 11:15:00|196459.3|196334.3|196460.7|196335.7|196462.4|196337.4|196450.4|196325.4|30
1727694910000|2024-09-30 11:15:10|196459.9|196334.9|196464.8|196339.8|196469.7|196344.7|196455.8|196330.8|35
1727694920000|2024-09-30 11:15:20|196462.7|196337.7|196418.8|196293.8|196465.8|196340.8|196418.8|196293.8|37
1727694930000|2024-09-30 11:15:30|196415.9|196290.9|196446.5|196321.5|196446.5|196321.5|196415.9|196290.9|21
1727694940000|2024-09-30 11:15:40|196446.1|196321.1|196443|196318|196446.1|196321.1|196440.1|196315.1|10
1727694950000|2024-09-30 11:15:50|196442.8|196317.8|196442.7|196317.7|196442.9|196317.9|196442.7|196317.7|4
1727694960000|2024-09-30 11:16:00|196443.4|196318.4|196500.5|196375.5|196534.3|196409.3|196443.4|196318.4|13
1727694970000|2024-09-30 11:16:10|196501.1|196376.1|196501|196376|196501.1|196376.1|196501|196376|2
1727694980000|2024-09-30 11:16:20|196503.1|196378.1|196498.3|196373.3|196503.2|196378.2|196498.2|196373.2|14
1727694990000|2024-09-30 11:16:30|196499.6|196374.6|196496.3|196371.3|196501.2|196376.2|196496.2|196371.2|21
1727695000000|2024-09-30 11:16:40|196498.9|196373.9|196499.7|196374.7|196499.7|196374.7|196495.4|196370.4|16
1727695010000|2024-09-30 11:16:50|196500.4|196375.4|196502.2|196377.2|196502.9|196377.9|196493.4|196368.4|17
1727695020000|2024-09-30 11:17:00|196503|196378|196481.3|196356.3|196503|196378|196481.3|196356.3|15
1727695030000|2024-09-30 11:17:10|196482.5|196357.5|196463.3|196338.3|196486.5|196361.5|196458.9|196333.9|17
1727695040000|2024-09-30 11:17:20|196462.9|196337.9|196431.8|196306.8|196464.5|196339.5|196431.8|196306.8|12
1727695050000|2024-09-30 11:17:30|196430.3|196305.3|196434.2|196309.2|196435.6|196310.6|196428.3|196303.3|8
1727695060000|2024-09-30 11:17:40|196433|196308|196434.5|196309.5|196435|196310|196432.3|196307.3|5
1727695070000|2024-09-30 11:17:50|196436|196311|196452.4|196327.4|196456.3|196331.3|196436|196311|14
1727695080000|2024-09-30 11:18:00|196450.6|196325.6|196438.6|196313.6|196454|196329|196432.3|196307.3|21
1727695090000|2024-09-30 11:18:10|196438.3|196313.3|196435.9|196310.9|196438.5|196313.5|196431.1|196306.1|12
1727695100000|2024-09-30 11:18:20|196434.9|196309.9|196436.2|196311.2|196436.2|196311.2|196430.7|196305.7|5
1727695110000|2024-09-30 11:18:30|196437.4|196312.4|196437.4|196312.4|196437.4|196312.4|196437.4|196312.4|1
1727695120000|2024-09-30 11:18:40|196437.3|196312.3|196437.3|196312.3|196437.3|196312.3|196437.3|196312.3|1
1727695130000|2024-09-30 11:18:50|196436.4|196311.4|196404.6|196279.6|196437.7|196312.7|196381.8|196256.8|10
1727695140000|2024-09-30 11:19:00|196405.3|196280.3|196407.2|196282.2|196408.7|196283.7|196405.3|196280.3|10
1727695150000|2024-09-30 11:19:10|196408.1|196283.1|196414.5|196289.5|196414.5|196289.5|196407.3|196282.3|10
1727695170000|2024-09-30 11:19:30|196413.3|196288.3|196407.5|196282.5|196414.7|196289.7|196407.5|196282.5|6
1727695180000|2024-09-30 11:19:40|196409.5|196284.5|196407.2|196282.2|196410.1|196285.1|196407.2|196282.2|12
1727695190000|2024-09-30 11:19:50|196405.7|196280.7|196353.1|196228.1|196407.1|196282.1|196348.8|196223.8|11
1727695200000|2024-09-30 11:20:00|196348.2|196223.2|196353.8|196228.8|196355.6|196230.6|196342.9|196217.9|12
1727695210000|2024-09-30 11:20:10|196355.1|196230.1|196353.7|196228.7|196355.2|196230.2|196353.7|196228.7|5
1727695220000|2024-09-30 11:20:20|196353.6|196228.6|196353.3|196228.3|196355|196230|196353.1|196228.1|13
1727695230000|2024-09-30 11:20:30|196352.6|196227.6|196316|196191|196352.6|196227.6|196301.7|196176.7|22
1727695240000|2024-09-30 11:20:40|196315.4|196190.4|196316.1|196191.1|196317.6|196192.6|196308.9|196183.9|21
1727695250000|2024-09-30 11:20:50|196316.7|196191.7|196311.6|196186.6|196317.3|196192.3|196303.3|196178.3|8
1727695260000|2024-09-30 11:21:00|196306.4|196181.4|196277.9|196152.9|196306.4|196181.4|196272.2|196147.2|25
1727695270000|2024-09-30 11:21:10|196278.3|196153.3|196277|196152|196279.7|196154.7|196271.3|196146.3|16
1727695280000|2024-09-30 11:21:20|196278.5|196153.5|196270.4|196145.4|196278.5|196153.5|196265.2|196140.2|21
1727695290000|2024-09-30 11:21:30|196270.9|196145.9|196272.8|196147.8|196274.6|196149.6|196267.6|196142.6|24
1727695300000|2024-09-30 11:21:40|196266.6|196141.6|196278|196153|196278.1|196153.1|196264.7|196139.7|21
1727695310000|2024-09-30 11:21:50|196278.4|196153.4|196278.9|196153.9|196280.7|196155.7|196277.4|196152.4|30
1727695320000|2024-09-30 11:22:00|196272.2|196147.2|196276.7|196151.7|196278.5|196153.5|196272.1|196147.1|21
1727695330000|2024-09-30 11:22:10|196278.1|196153.1|196275.7|196150.7|196278.2|196153.2|196270.4|196145.4|26
1727695340000|2024-09-30 11:22:20|196270.4|196145.4|196275.8|196150.8|196277.4|196152.4|196270.4|196145.4|9
1727695350000|2024-09-30 11:22:30|196277|196152|196269|196144|196277|196152|196265.7|196140.7|24
1727695360000|2024-09-30 11:22:40|196264.5|196139.5|196269.4|196144.4|196269.4|196144.4|196264.5|196139.5|11
1727695370000|2024-09-30 11:22:50|196268.6|196143.6|196372.7|196247.7|196383.1|196258.1|196264.6|196139.6|24
1727695380000|2024-09-30 11:23:00|196357|196232|196356.2|196231.2|196365.3|196240.3|196355.5|196230.5|15
1727695390000|2024-09-30 11:23:10|196355.3|196230.3|196356.1|196231.1|196358.5|196233.5|196355.3|196230.3|10
1727695400000|2024-09-30 11:23:20|196355.2|196230.2|196343.5|196218.5|196356.8|196231.8|196343.5|196218.5|3
1727695410000|2024-09-30 11:23:30|196347|196222|196361.9|196236.9|196361.9|196236.9|196347|196222|9
1727695420000|2024-09-30 11:23:40|196358.2|196233.2|196389.5|196264.5|196390.8|196265.8|196357.7|196232.7|13
1727695430000|2024-09-30 11:23:50|196388.7|196263.7|196388.9|196263.9|196389.8|196264.8|196388.6|196263.6|8
1727695440000|2024-09-30 11:24:00|196388.6|196263.6|196388.6|196263.6|196388.6|196263.6|196387.6|196262.6|6
1727695450000|2024-09-30 11:24:10|196387.7|196262.7|196388.3|196263.3|196388.6|196263.6|196387.2|196262.2|11
1727695460000|2024-09-30 11:24:20|196388.5|196263.5|196389.9|196264.9|196390.3|196265.3|196386.7|196261.7|9
1727695470000|2024-09-30 11:24:30|196389.3|196264.3|196394.5|196269.5|196398.3|196273.3|196389.3|196264.3|3
1727695480000|2024-09-30 11:24:40|196392.9|196267.9|196386.9|196261.9|196392.9|196267.9|196382.4|196257.4|19
1727695490000|2024-09-30 11:24:50|196388|196263|196390.3|196265.3|196392.4|196267.4|196382.7|196257.7|20
1727695500000|2024-09-30 11:25:00|196387|196262|196429.3|196304.3|196432.7|196307.7|196380.2|196255.2|27
1727695510000|2024-09-30 11:25:10|196427.7|196302.7|196431.6|196306.6|196436.6|196311.6|196419.4|196294.4|14
1727695520000|2024-09-30 11:25:20|196433.4|196308.4|196435.1|196310.1|196436|196311|196432.2|196307.2|7
1727695530000|2024-09-30 11:25:30|196434.1|196309.1|196432.7|196307.7|196434.9|196309.9|196432.7|196307.7|13
1727695540000|2024-09-30 11:25:40|196435.3|196310.3|196475.2|196350.2|196475.2|196350.2|196434.5|196309.5|10
1727695550000|2024-09-30 11:25:50|196474.4|196349.4|196469.1|196344.1|196474.4|196349.4|196465.3|196340.3|8
1727695560000|2024-09-30 11:26:00|196465.8|196340.8|196434.4|196309.4|196467.1|196342.1|196427.8|196302.8|14
1727695570000|2024-09-30 11:26:10|196438|196313|196424.1|196299.1|196438|196313|196418.1|196293.1|10
1727695580000|2024-09-30 11:26:20|196426.4|196301.4|196427.1|196302.1|196427.9|196302.9|196425.6|196300.6|4
1727695590000|2024-09-30 11:26:30|196429.4|196304.4|196463.6|196338.6|196464.4|196339.4|196429.4|196304.4|10
1727695600000|2024-09-30 11:26:40|196463.4|196338.4|196464.2|196339.2|196464.2|196339.2|196458.8|196333.8|8
1727695610000|2024-09-30 11:26:50|196459.3|196334.3|196463.2|196338.2|196463.4|196338.4|196459.3|196334.3|5
1727695620000|2024-09-30 11:27:00|196458.2|196333.2|196463.3|196338.3|196464.9|196339.9|196458.2|196333.2|18
1727695630000|2024-09-30 11:27:10|196462.3|196337.3|196462.2|196337.2|196462.3|196337.3|196462.2|196337.2|2
1727695640000|2024-09-30 11:27:20|196458|196333|196462.7|196337.7|196462.7|196337.7|196458|196333|6
1727695650000|2024-09-30 11:27:30|196464.1|196339.1|196505.2|196380.2|196505.6|196380.6|196457.4|196332.4|7
1727695660000|2024-09-30 11:27:40|196506.2|196381.2|196527.6|196402.6|196547.4|196422.4|196506.2|196381.2|15
1727695670000|2024-09-30 11:27:50|196529.6|196404.6|196481.3|196356.3|196544.7|196419.7|196477.5|196352.5|22
1727695680000|2024-09-30 11:28:00|196448.2|196323.2|196422.8|196297.8|196450.4|196325.4|196418.2|196293.2|19
1727695690000|2024-09-30 11:28:10|196438.8|196313.8|196474.2|196349.2|196475.5|196350.5|196438.8|196313.8|9
1727695700000|2024-09-30 11:28:20|196475.5|196350.5|196477.8|196352.8|196480.6|196355.6|196474.3|196349.3|5
1727695710000|2024-09-30 11:28:30|196476.6|196351.6|196492.1|196367.1|196500.9|196375.9|196476.6|196351.6|23
1727695720000|2024-09-30 11:28:40|196490.9|196365.9|196488.4|196363.4|196492.6|196367.6|196484.6|196359.6|24
1727695730000|2024-09-30 11:28:50|196487.9|196362.9|196459.6|196334.6|196492.1|196367.1|196448.6|196323.6|26
1727695740000|2024-09-30 11:29:00|196460.5|196335.5|196458.7|196333.7|196464.3|196339.3|196455.7|196330.7|21
1727695750000|2024-09-30 11:29:10|196460|196335|196448.2|196323.2|196460.1|196335.1|196445.2|196320.2|25
1727695760000|2024-09-30 11:29:20|196447.8|196322.8|196450|196325|196450.9|196325.9|196447.4|196322.4|24
1727695770000|2024-09-30 11:29:30|196449.8|196324.8|196443.3|196318.3|196451.8|196326.8|196442.5|196317.5|29
1727695780000|2024-09-30 11:29:40|196443.2|196318.2|196450.3|196325.3|196450.3|196325.3|196443|196318|40
1727695790000|2024-09-30 11:29:50|196448|196323|196447.5|196322.5|196450.7|196325.7|196443|196318|33
1727695800000|2024-09-30 11:30:00|196448|196323|196423.3|196298.3|196448|196323|196420.1|196295.1|18
1727695810000|2024-09-30 11:30:10|196423.4|196298.4|196419.8|196294.8|196426.7|196301.7|196412.1|196287.1|25
1727695820000|2024-09-30 11:30:20|196419.9|196294.9|196417.5|196292.5|196421.4|196296.4|196416.7|196291.7|6
1727695830000|2024-09-30 11:30:30|196417.6|196292.6|196417.9|196292.9|196420.6|196295.6|196414.6|196289.6|19
1727695840000|2024-09-30 11:30:40|196415.6|196290.6|196415.7|196290.7|196417.7|196292.7|196415.2|196290.2|15
1727695850000|2024-09-30 11:30:50|196416.8|196291.8|196414.6|196289.6|196416.8|196291.8|196413.8|196288.8|13
1727695860000|2024-09-30 11:31:00|196408.1|196283.1|196413.5|196288.5|196418.6|196293.6|196408.1|196283.1|10
1727695870000|2024-09-30 11:31:10|196417.5|196292.5|196451.4|196326.4|196451.4|196326.4|196415.7|196290.7|11
1727695880000|2024-09-30 11:31:20|196449.6|196324.6|196449.7|196324.7|196451.8|196326.8|196444.8|196319.8|17
1727695890000|2024-09-30 11:31:30|196444.2|196319.2|196446.6|196321.6|196451.1|196326.1|196442.5|196317.5|30
1727695900000|2024-09-30 11:31:40|196448.2|196323.2|196444.7|196319.7|196450.9|196325.9|196439.7|196314.7|39
1727695910000|2024-09-30 11:31:50|196445.4|196320.4|196436.9|196311.9|196449.7|196324.7|196436.9|196311.9|38
1727695920000|2024-09-30 11:32:00|196448.8|196323.8|196419.2|196294.2|196448.8|196323.8|196410.1|196285.1|23
1727695930000|2024-09-30 11:32:10|196415.8|196290.8|196405.8|196280.8|196416.6|196291.6|196379.4|196254.4|29
1727695940000|2024-09-30 11:32:20|196401|196276|196400.6|196275.6|196408.5|196283.5|196393.1|196268.1|29
1727695950000|2024-09-30 11:32:30|196400.4|196275.4|196405.2|196280.2|196407.8|196282.8|196400.4|196275.4|32
1727695960000|2024-09-30 11:32:40|196402.8|196277.8|196406.8|196281.8|196413.5|196288.5|196402.8|196277.8|34
1727695970000|2024-09-30 11:32:50|196407.9|196282.9|196411.5|196286.5|196411.5|196286.5|196404.7|196279.7|22
1727695980000|2024-09-30 11:33:00|196408.6|196283.6|196377.6|196252.6|196408.6|196283.6|196370.8|196245.8|20
1727695990000|2024-09-30 11:33:10|196376|196251|196409.2|196284.2|196412.3|196287.3|196373.1|196248.1|19
1727696000000|2024-09-30 11:33:20|196410.3|196285.3|196383.5|196258.5|196410.3|196285.3|196379.6|196254.6|26
1727696010000|2024-09-30 11:33:30|196379.6|196254.6|196388.1|196263.1|196391.4|196266.4|196379.6|196254.6|11
1727696020000|2024-09-30 11:33:40|196389.1|196264.1|196386.7|196261.7|196389.1|196264.1|196385.5|196260.5|10
1727696030000|2024-09-30 11:33:50|196381.2|196256.2|196386.6|196261.6|196388.1|196263.1|196381.2|196256.2|17
1727696040000|2024-09-30 11:34:00|196385.1|196260.1|196418.4|196293.4|196421|196296|196385.1|196260.1|32
1727696050000|2024-09-30 11:34:10|196411.5|196286.5|196418.7|196293.7|196419.1|196294.1|196411.2|196286.2|28
1727696060000|2024-09-30 11:34:20|196416.4|196291.4|196411.2|196286.2|196417.9|196292.9|196405.7|196280.7|31
1727696070000|2024-09-30 11:34:30|196412.1|196287.1|196420.7|196295.7|196422.4|196297.4|196402.6|196277.6|34
1727696080000|2024-09-30 11:34:40|196418.7|196293.7|196411.5|196286.5|196423.8|196298.8|196404.9|196279.9|34
1727696090000|2024-09-30 11:34:50|196406.1|196281.1|196408.8|196283.8|196415.3|196290.3|196406.1|196281.1|39
1727696100000|2024-09-30 11:35:00|196410.4|196285.4|196451.6|196326.6|196453|196328|196382.8|196257.8|37
1727696110000|2024-09-30 11:35:10|196449.8|196324.8|196449.9|196324.9|196452.4|196327.4|196446.1|196321.1|32
1727696120000|2024-09-30 11:35:20|196450.5|196325.5|196446.7|196321.7|196453.4|196328.4|196445.6|196320.6|36
1727696130000|2024-09-30 11:35:30|196451.3|196326.3|196484.6|196359.6|196490|196365|196445.4|196320.4|25
1727696140000|2024-09-30 11:35:40|196480.5|196355.5|196487.7|196362.7|196488.1|196363.1|196480.4|196355.4|33
1727696150000|2024-09-30 11:35:50|196483.4|196358.4|196481.1|196356.1|196486.5|196361.5|196479.2|196354.2|36
1727696160000|2024-09-30 11:36:00|196483.5|196358.5|196482.7|196357.7|196483.5|196358.5|196444.8|196319.8|37
1727696170000|2024-09-30 11:36:10|196484.1|196359.1|196482.7|196357.7|196484.7|196359.7|196477.3|196352.3|24
1727696180000|2024-09-30 11:36:20|196481.8|196356.8|196523.8|196398.8|196526.6|196401.6|196480|196355|32
1727696190000|2024-09-30 11:36:30|196524.1|196399.1|196524.5|196399.5|196528.2|196403.2|196523.6|196398.6|34
1727696200000|2024-09-30 11:36:40|196524.8|196399.8|196528.1|196403.1|196528.8|196403.8|196524.8|196399.8|17
1727696210000|2024-09-30 11:36:50|196526.6|196401.6|196550.1|196425.1|196551.6|196426.6|196526.4|196401.4|33
1727696220000|2024-09-30 11:37:00|196542.6|196417.6|196536.3|196411.3|196550.9|196425.9|196530.9|196405.9|38
1727696230000|2024-09-30 11:37:10|196539|196414|196565.6|196440.6|196569.9|196444.9|196528.2|196403.2|37
1727696240000|2024-09-30 11:37:20|196565|196440|196564.2|196439.2|196568.7|196443.7|196561.9|196436.9|34
1727696250000|2024-09-30 11:37:30|196564.5|196439.5|196563.2|196438.2|196567.3|196442.3|196563.1|196438.1|19
1727696260000|2024-09-30 11:37:40|196564.6|196439.6|196562.9|196437.9|196569.2|196444.2|196562.9|196437.9|15
1727696270000|2024-09-30 11:37:50|196563.4|196438.4|196562|196437|196563.6|196438.6|196559.5|196434.5|14
1727696280000|2024-09-30 11:38:00|196565.6|196440.6|196647.3|196522.3|196651.7|196526.7|196564.7|196439.7|32
1727696290000|2024-09-30 11:38:10|196650.3|196525.3|196655.2|196530.2|196657.5|196532.5|196646.8|196521.8|36
1727696300000|2024-09-30 11:38:20|196655.6|196530.6|196716|196591|196718.6|196593.6|196652.4|196527.4|32
1727696310000|2024-09-30 11:38:30|196715.2|196590.2|196716.2|196591.2|196723.6|196598.6|196714.3|196589.3|39
1727696320000|2024-09-30 11:38:40|196716|196591|196716.8|196591.8|196719.3|196594.3|196716|196591|13
1727696330000|2024-09-30 11:38:50|196716.5|196591.5|196684|196559|196723|196598|196679.9|196554.9|21
1727696340000|2024-09-30 11:39:00|196672|196547|196682.6|196557.6|196685.3|196560.3|196649.7|196524.7|31
1727696350000|2024-09-30 11:39:10|196682.9|196557.9|196681.8|196556.8|196688.7|196563.7|196680.8|196555.8|35
1727696360000|2024-09-30 11:39:20|196686.2|196561.2|196688.2|196563.2|196689.4|196564.4|196684|196559|22
1727696370000|2024-09-30 11:39:30|196686.8|196561.8|196684.9|196559.9|196689|196564|196684.9|196559.9|14
1727696380000|2024-09-30 11:39:40|196686.7|196561.7|196687.4|196562.4|196688.2|196563.2|196683|196558|24
1727696390000|2024-09-30 11:39:50|196686.2|196561.2|196687|196562|196688.4|196563.4|196683|196558|36
1727696400000|2024-09-30 11:40:00|196659.6|196534.6|196692.1|196567.1|196693|196568|196659.6|196534.6|19
1727696410000|2024-09-30 11:40:10|196692|196567|196644.5|196594.5|196692.4|196607.5|196644.4|196561.7|27
1727696420000|2024-09-30 11:40:20|196645.4|196595.4|196656.2|196606.2|196657.5|196607.5|196640|196590|22
1727696430000|2024-09-30 11:40:30|196654.5|196604.5|196682.8|196557.8|196687.1|196604.5|196640.4|196554|23
1727696440000|2024-09-30 11:40:40|196684.7|196559.7|196684.4|196559.4|196694.3|196569.3|196680.9|196555.9|29
1727696450000|2024-09-30 11:40:50|196683.7|196558.7|196690.2|196565.2|196697|196572|196683.2|196558.2|37
1727696460000|2024-09-30 11:41:00|196692.3|196567.3|196690.7|196565.7|196696.9|196571.9|196686.6|196561.6|38
1727696470000|2024-09-30 11:41:10|196688.3|196563.3|196684.1|196559.1|196694.2|196569.2|196681.5|196556.5|35
1727696480000|2024-09-30 11:41:20|196683.6|196558.6|196707.2|196582.2|196737.5|196612.5|196678.6|196553.6|23
1727696490000|2024-09-30 11:41:30|196702|196577|196704.9|196579.9|196707|196582|196694.9|196569.9|30
1727696500000|2024-09-30 11:41:40|196705|196580|196723.4|196598.4|196724.7|196599.7|196696.8|196571.8|30
1727696510000|2024-09-30 11:41:50|196722.3|196597.3|196721.4|196596.4|196724.5|196599.5|196718.3|196593.3|24
1727696520000|2024-09-30 11:42:00|196721.6|196596.6|196719.9|196594.9|196723.5|196598.5|196702.6|196577.6|19
1727696530000|2024-09-30 11:42:10|196721.8|196596.8|196716.5|196591.5|196721.8|196596.8|196716.3|196591.3|9
1727696540000|2024-09-30 11:42:20|196716.7|196591.7|196726.4|196601.4|196729.8|196604.8|196716.7|196591.7|19
1727696550000|2024-09-30 11:42:30|196727.4|196602.4|196724.9|196599.9|196728.4|196603.4|196722.1|196597.1|34
1727696560000|2024-09-30 11:42:40|196724.8|196599.8|196726.1|196601.1|196730.6|196605.6|196717.1|196592.1|37
1727696570000|2024-09-30 11:42:50|196727|196602|196744.2|196619.2|196747.7|196622.7|196704.8|196579.8|30
1727696580000|2024-09-30 11:43:00|196744.4|196619.4|196742.2|196617.2|196744.4|196619.4|196735.2|196610.2|27
1727696590000|2024-09-30 11:43:10|196742.6|196617.6|196742.3|196617.3|196745.6|196620.6|196733.3|196608.3|24
1727696600000|2024-09-30 11:43:20|196741.1|196616.1|196778.9|196653.9|196783.2|196658.2|196741.1|196616.1|20
1727696610000|2024-09-30 11:43:30|196782.2|196657.2|196826.3|196701.3|196827.1|196702.1|196782.2|196657.2|10
1727696620000|2024-09-30 11:43:40|196825.2|196700.2|196825|196700|196825.7|196700.7|196821.9|196696.9|8
1727696630000|2024-09-30 11:43:50|196825.1|196700.1|196825|196700|196827.1|196702.1|196824.4|196699.4|6
1727696640000|2024-09-30 11:44:00|196814.5|196689.5|196830.3|196705.3|196863.8|196738.8|196814.5|196689.5|20
1727696650000|2024-09-30 11:44:10|196829.2|196704.2|196866.5|196741.5|196866.5|196741.5|196829.2|196704.2|18
1727696660000|2024-09-30 11:44:20|196861.5|196736.5|196866.4|196741.4|196866.7|196741.7|196861.5|196736.5|4
1727696670000|2024-09-30 11:44:30|196860.9|196735.9|196856|196731|196860.9|196735.9|196852.9|196727.9|17
1727696680000|2024-09-30 11:44:40|196849.1|196724.1|196850.1|196725.1|196852.6|196727.6|196844|196719|11
1727696690000|2024-09-30 11:44:50|196850.8|196725.8|196852.4|196727.4|196852.4|196727.4|196849.4|196724.4|6
1727696700000|2024-09-30 11:45:00|196854.1|196729.1|196854.1|196729.1|196858.4|196733.4|196818.2|196693.2|19
1727696710000|2024-09-30 11:45:10|196853.8|196728.8|196854.5|196729.5|196860.6|196735.6|196846.9|196721.9|17
1727696720000|2024-09-30 11:45:20|196852.9|196727.9|196852.7|196727.7|196855.5|196730.5|196852.6|196727.6|4
1727696730000|2024-09-30 11:45:30|196853.3|196728.3|196854.6|196729.6|196857.5|196732.5|196852.6|196727.6|8
1727696740000|2024-09-30 11:45:40|196852.6|196727.6|196851.2|196726.2|196853.4|196728.4|196846.4|196721.4|10
1727696750000|2024-09-30 11:45:50|196850.7|196725.7|196853.4|196728.4|196854.1|196729.1|196848.3|196723.3|8
1727696760000|2024-09-30 11:46:00|196851.9|196726.9|196831.4|196706.4|196870.6|196745.6|196820.1|196695.1|24
1727696770000|2024-09-30 11:46:10|196829.1|196704.1|196829.7|196704.7|196835.1|196710.1|196824.9|196699.9|26
1727696780000|2024-09-30 11:46:20|196828.8|196703.8|196832.2|196707.2|196833.7|196708.7|196828.8|196703.8|26
1727696790000|2024-09-30 11:46:30|196832.3|196707.3|196832.6|196707.6|196834.5|196709.5|196825.1|196700.1|25
1727696800000|2024-09-30 11:46:40|196829.6|196704.6|196826.7|196701.7|196829.6|196704.6|196822.5|196697.5|12
1727696810000|2024-09-30 11:46:50|196825.4|196700.4|196747.4|196622.4|196829.7|196704.7|196745|196620|19
1727696820000|2024-09-30 11:47:00|196747.7|196622.7|196747.7|196622.7|196750.8|196625.8|196736.6|196611.6|22
1727696830000|2024-09-30 11:47:10|196744.4|196619.4|196731.1|196606.1|196746|196621|196724.8|196599.8|23
1727696840000|2024-09-30 11:47:20|196730.8|196605.8|196736.3|196611.3|196740.4|196615.4|196730.8|196605.8|32
1727696850000|2024-09-30 11:47:30|196736.4|196611.4|196748.4|196623.4|196751|196626|196734.7|196609.7|23
1727696860000|2024-09-30 11:47:40|196743.5|196618.5|196718.7|196593.7|196748.5|196623.5|196716|196591|27
1727696870000|2024-09-30 11:47:50|196718.5|196593.5|196730.7|196605.7|196730.7|196605.7|196715.1|196590.1|22
1727696880000|2024-09-30 11:48:00|196729.5|196604.5|196734.2|196609.2|196737.3|196612.3|196729.5|196604.5|21
1727696890000|2024-09-30 11:48:10|196734.9|196609.9|196731.4|196606.4|196738|196613|196725.9|196600.9|25
1727696900000|2024-09-30 11:48:20|196732.8|196607.8|196736.5|196611.5|196739.7|196614.7|196729.1|196604.1|27
1727696910000|2024-09-30 11:48:30|196732.4|196607.4|196734.6|196609.6|196742|196617|196732.3|196607.3|17
1727696920000|2024-09-30 11:48:40|196734.5|196609.5|196746.1|196621.1|196746.1|196621.1|196734.1|196609.1|20
1727696930000|2024-09-30 11:48:50|196744.3|196619.3|196774.3|196649.3|196790|196665|196736.4|196611.4|17
1727696940000|2024-09-30 11:49:00|196776.9|196651.9|196802.5|196677.5|196823.1|196698.1|196770.2|196645.2|33
1727696950000|2024-09-30 11:49:10|196806.3|196681.3|196776.4|196651.4|196812.8|196687.8|196771.4|196646.4|38
1727696960000|2024-09-30 11:49:20|196776.9|196651.9|196775.6|196650.6|196781.8|196656.8|196773.4|196648.4|39
1727696970000|2024-09-30 11:49:30|196777.6|196652.6|196774.7|196649.7|196779.7|196654.7|196771.5|196646.5|34
1727696980000|2024-09-30 11:49:40|196774.1|196649.1|196771.1|196646.1|196775.6|196650.6|196764.9|196639.9|37
1727696990000|2024-09-30 11:49:50|196773.8|196648.8|196773.5|196648.5|196774.9|196649.9|196769.1|196644.1|36
1727697000000|2024-09-30 11:50:00|196770.6|196645.6|196773.4|196648.4|196789.3|196664.3|196770.6|196645.6|35
1727697010000|2024-09-30 11:50:10|196773.2|196648.2|196776.7|196651.7|196777.9|196652.9|196772.6|196647.6|36
1727697020000|2024-09-30 11:50:20|196773.3|196648.3|196770.9|196645.9|196777.9|196652.9|196766.8|196641.8|32
1727697030000|2024-09-30 11:50:30|196771.9|196646.9|196767.3|196642.3|196779|196654|196767.3|196642.3|38
1727697040000|2024-09-30 11:50:40|196768.5|196643.5|196774.7|196649.7|196779|196654|196768.5|196643.5|40
1727697050000|2024-09-30 11:50:50|196773.4|196648.4|196772.4|196647.4|196777.4|196652.4|196769.6|196644.6|37
1727697060000|2024-09-30 11:51:00|196777.4|196652.4|196817.2|196692.2|196822.3|196697.3|196777.4|196652.4|15
1727697070000|2024-09-30 11:51:10|196813.7|196688.7|196809.1|196684.1|196822.2|196697.2|196802.4|196677.4|30
1727697080000|2024-09-30 11:51:20|196813.4|196688.4|196820.8|196695.8|196822.7|196697.7|196807.6|196682.6|37
1727697090000|2024-09-30 11:51:30|196819.3|196694.3|196813.2|196688.2|196822.7|196697.7|196813.2|196688.2|30
1727697100000|2024-09-30 11:51:40|196861.2|196736.2|196871.2|196746.2|196871.4|196746.4|196861.2|196736.2|21
1727697110000|2024-09-30 11:51:50|196869.6|196744.6|196860|196735|196869.6|196744.6|196852.5|196727.5|29
1727697120000|2024-09-30 11:52:00|196861.6|196736.6|196867.8|196742.8|196870.3|196745.3|196852.9|196727.9|34
1727697130000|2024-09-30 11:52:10|196865.2|196740.2|196859.6|196734.6|196867.9|196742.9|196858.6|196733.6|29
1727697140000|2024-09-30 11:52:20|196859.9|196734.9|196802.7|196677.7|196860.6|196735.6|196802.7|196677.7|31
1727697150000|2024-09-30 11:52:30|196802.8|196677.8|196786.7|196661.7|196812.8|196687.8|196784.8|196659.8|29
1727697160000|2024-09-30 11:52:40|196786.5|196661.5|196786.2|196661.2|196789.1|196664.1|196786.2|196661.2|6
1727697170000|2024-09-30 11:52:50|196786.1|196661.1|196785.9|196660.9|196789.3|196664.3|196784.4|196659.4|14
1727697180000|2024-09-30 11:53:00|196786.2|196661.2|196800.9|196675.9|196802.7|196677.7|196786.2|196661.2|10
1727697190000|2024-09-30 11:53:10|196800.8|196675.8|196766.6|196641.6|196801.2|196676.2|196753.2|196628.2|29
1727697200000|2024-09-30 11:53:20|196767.5|196642.5|196765.6|196640.6|196768.9|196643.9|196763.5|196638.5|21
1727697210000|2024-09-30 11:53:30|196765.5|196640.5|196768.6|196643.6|196771|196646|196764.5|196639.5|18
1727697220000|2024-09-30 11:53:40|196768.7|196643.7|196765.5|196640.5|196769|196644|196764.6|196639.6|16
1727697230000|2024-09-30 11:53:50|196767.1|196642.1|196764.8|196639.8|196767.1|196642.1|196763.9|196638.9|10
1727697240000|2024-09-30 11:54:00|196765.4|196640.4|196767.7|196642.7|196771.3|196646.3|196765.4|196640.4|23
1727697250000|2024-09-30 11:54:10|196766.5|196641.5|196766.5|196641.5|196768.8|196643.8|196764.7|196639.7|19
1727697260000|2024-09-30 11:54:20|196773.2|196648.2|196766.6|196641.6|196773.2|196648.2|196766.6|196641.6|5
1727697270000|2024-09-30 11:54:30|196766.5|196641.5|196756.6|196631.6|196768.3|196643.3|196755.6|196630.6|21
1727697280000|2024-09-30 11:54:40|196759.9|196634.9|196761.8|196636.8|196764.9|196639.9|196755.2|196630.2|18
1727697290000|2024-09-30 11:54:50|196762.6|196637.6|196767.3|196642.3|196769.7|196644.7|196762.4|196637.4|19
1727697300000|2024-09-30 11:55:00|196771.8|196646.8|196774.9|196649.9|196776|196651|196767|196642|29
1727697310000|2024-09-30 11:55:10|196773.2|196648.2|196772.5|196647.5|196774.9|196649.9|196768.3|196643.3|37
1727697320000|2024-09-30 11:55:20|196773.1|196648.1|196811.4|196686.4|196811.6|196686.6|196769.4|196644.4|28
1727697330000|2024-09-30 11:55:30|196807.2|196682.2|196806.7|196681.7|196811.6|196686.6|196804.9|196679.9|30
1727697340000|2024-09-30 11:55:40|196805.4|196680.4|196791.2|196666.2|196811.6|196686.6|196764.4|196639.4|30
1727697350000|2024-09-30 11:55:50|196785.6|196660.6|196790.6|196665.6|196793.7|196668.7|196780.7|196655.7|36
1727697360000|2024-09-30 11:56:00|196806.9|196681.9|196805.7|196680.7|196814.6|196689.6|196801.8|196676.8|20
1727697370000|2024-09-30 11:56:10|196804.4|196679.4|196801.4|196676.4|196810|196685|196800.2|196675.2|21
1727697380000|2024-09-30 11:56:20|196798.4|196673.4|196781.7|196656.7|196809.6|196684.6|196777.6|196652.6|21
1727697390000|2024-09-30 11:56:30|196782|196657|196780.6|196655.6|196782.1|196657.1|196778.6|196653.6|13
1727697400000|2024-09-30 11:56:40|196780.1|196655.1|196777.4|196652.4|196780.5|196655.5|196777.4|196652.4|26
1727697410000|2024-09-30 11:56:50|196777.6|196652.6|196777.8|196652.8|196778.3|196653.3|196771.1|196646.1|15
1727697420000|2024-09-30 11:57:00|196776.9|196651.9|196778.2|196653.2|196795.4|196670.4|196776.9|196651.9|17
1727697430000|2024-09-30 11:57:10|196778.4|196653.4|196735.5|196610.5|196778.7|196653.7|196731.3|196606.3|35
1727697440000|2024-09-30 11:57:20|196734|196609|196739.6|196614.6|196743.9|196618.9|196721.1|196596.1|22
1727697450000|2024-09-30 11:57:30|196739.8|196614.8|196755.4|196630.4|196758.4|196633.4|196735.3|196610.3|18
1727697460000|2024-09-30 11:57:40|196755.3|196630.3|196764.2|196639.2|196769.9|196644.9|196755.3|196630.3|23
1727697470000|2024-09-30 11:57:50|196767|196642|196763.8|196638.8|196770.1|196645.1|196763.4|196638.4|15
1727697480000|2024-09-30 11:58:00|196764.5|196639.5|196765.9|196640.9|196772.1|196647.1|196756|196631|24
1727697490000|2024-09-30 11:58:10|196763.4|196638.4|196762.7|196637.7|196768.6|196643.6|196758.4|196633.4|18
1727697500000|2024-09-30 11:58:20|196763.2|196638.2|196763.6|196638.6|196766.7|196641.7|196763.2|196638.2|9
1727697510000|2024-09-30 11:58:30|196766.6|196641.6|196764.2|196639.2|196767.3|196642.3|196763.4|196638.4|8
1727697520000|2024-09-30 11:58:40|196763.8|196638.8|196765.8|196640.8|196770.1|196645.1|196763|196638|19
1727697530000|2024-09-30 11:58:50|196765.4|196640.4|196734.8|196609.8|196768.2|196643.2|196733|196608|24
1727697540000|2024-09-30 11:59:00|196729.8|196604.8|196732.5|196607.5|196735.5|196610.5|196729.8|196604.8|18
1727697550000|2024-09-30 11:59:10|196733.9|196608.9|196720.9|196595.9|196740.5|196615.5|196716.8|196591.8|37
1727697560000|2024-09-30 11:59:20|196721.3|196596.3|196687.2|196562.2|196730|196605|196684.7|196559.7|29
1727697570000|2024-09-30 11:59:30|196684.8|196559.8|196709.9|196584.9|196715|196590|196684.8|196559.8|26
1727697580000|2024-09-30 11:59:40|196711.1|196586.1|196715.9|196590.9|196720.9|196595.9|196705.4|196580.4|39
1727697590000|2024-09-30 11:59:50|196709.1|196584.1|196713.8|196588.8|196717.7|196592.7|196701.2|196576.2|40
1727697600000|2024-09-30 12:00:00|196715.3|196590.3|196682.4|196557.4|196715.3|196590.3|196679.8|196554.8|36
1727697610000|2024-09-30 12:00:10|196692.8|196567.8|196683.5|196558.5|196694.2|196569.2|196682|196557|35
1727697620000|2024-09-30 12:00:20|196688.4|196563.4|196648.1|196598.1|196691.3|196602.1|196640.7|196557.5|39
1727697630000|2024-09-30 12:00:30|196650.8|196600.8|196659.8|196534.8|196692.5|196600.8|196643.9|196534.1|31
1727697640000|2024-09-30 12:00:40|196658.6|196533.6|196658.8|196533.8|196658.8|196533.8|196654.5|196529.5|16
1727697650000|2024-09-30 12:00:50|196657.2|196532.2|196643|196518|196657.2|196532.2|196631|196506|29
1727697660000|2024-09-30 12:01:00|196634.3|196509.3|196619.9|196494.9|196641.4|196516.4|196606.3|196481.3|33
1727697670000|2024-09-30 12:01:10|196620|196495|196619.4|196494.4|196620|196495|196600.7|196475.7|21
1727697680000|2024-09-30 12:01:20|196618.9|196493.9|196612.7|196487.7|196620.7|196495.7|196612.7|196487.7|18
1727697690000|2024-09-30 12:01:30|196618.3|196493.3|196612|196487|196620.3|196495.3|196607.7|196482.7|27
1727697700000|2024-09-30 12:01:40|196610.2|196485.2|196607.9|196482.9|196613.4|196488.4|196602.6|196477.6|21
1727697710000|2024-09-30 12:01:50|196603.1|196478.1|196601.6|196476.6|196609.7|196484.7|196600.9|196475.9|33
1727697720000|2024-09-30 12:02:00|196605.3|196480.3|196576.5|196451.5|196605.8|196480.8|196565.6|196440.6|40
1727697730000|2024-09-30 12:02:10|196566.2|196441.2|196571.6|196446.6|196577.7|196452.7|196565.6|196440.6|39
1727697740000|2024-09-30 12:02:20|196565.3|196440.3|196574|196449|196575.2|196450.2|196563.8|196438.8|39
1727697750000|2024-09-30 12:02:30|196566.6|196441.6|196570.2|196445.2|196577.8|196452.8|196564.3|196439.3|40
1727697760000|2024-09-30 12:02:40|196570.1|196445.1|196574.9|196449.9|196576.2|196477.4|196527.4|196439.5|36
1727697770000|2024-09-30 12:02:50|196574.8|196449.8|196572.7|196447.7|196577.7|196452.7|196564.1|196439.1|37
1727697780000|2024-09-30 12:03:00|196573.9|196448.9|196533.5|196483.5|196573.9|196489.3|196528.7|196443.5|27
1727697790000|2024-09-30 12:03:10|196534|196484|196570.4|196445.4|196573.3|196484.5|196528|196442.3|19
1727697800000|2024-09-30 12:03:20|196571.6|196446.6|196573.7|196448.7|196575.8|196450.8|196565.8|196440.8|22
1727697810000|2024-09-30 12:03:30|196571.7|196446.7|196571.5|196446.5|196573.1|196448.1|196567.8|196442.8|10
1727697820000|2024-09-30 12:03:40|196570.9|196445.9|196572.2|196447.2|196577.6|196452.6|196567.9|196442.9|16
1727697830000|2024-09-30 12:03:50|196572.3|196447.3|196570.5|196445.5|196573.6|196448.6|196565.6|196440.6|21
1727697840000|2024-09-30 12:04:00|196571.1|196446.1|196536.9|196486.9|196575.4|196488.6|196531.7|196426|25
1727697850000|2024-09-30 12:04:10|196537.6|196487.6|196531.4|196481.4|196540.3|196490.3|196531.4|196481.4|18
1727697860000|2024-09-30 12:04:20|196535.4|196485.4|196532.4|196482.4|196576.4|196489.9|196523.1|196443.6|39
1727697870000|2024-09-30 12:04:30|196532.1|196482.1|196567.5|196442.5|196573.8|196486.2|196527.2|196442|25
1727697880000|2024-09-30 12:04:40|196570.4|196445.4|196560.4|196435.4|196571.6|196466.5|196510|196412.7|30
1727697890000|2024-09-30 12:04:50|196561.2|196436.2|196579.6|196454.6|196581.2|196456.2|196548.4|196423.4|28
1727697900000|2024-09-30 12:05:00|196585.4|196460.4|196621.6|196496.6|196639.9|196514.9|196575.4|196450.4|25
1727697910000|2024-09-30 12:05:10|196618.4|196493.4|196658.8|196533.8|196671.9|196546.9|196618|196493|31
1727697920000|2024-09-30 12:05:20|196659.1|196534.1|196667.3|196542.3|196667.3|196542.3|196656.1|196531.1|12
1727697930000|2024-09-30 12:05:30|196658.7|196533.7|196661.9|196536.9|196669.1|196544.1|196658.6|196533.6|16
1727697940000|2024-09-30 12:05:40|196658.5|196533.5|196657.6|196532.6|196662.6|196537.6|196657.6|196532.6|11
1727697950000|2024-09-30 12:05:50|196660.5|196535.5|196660.5|196535.5|196660.6|196585.5|196626.3|196506|29
1727697960000|2024-09-30 12:06:00|196655.5|196530.5|196639.2|196514.2|196662.4|196537.4|196637.8|196512.8|32
1727697970000|2024-09-30 12:06:10|196638.7|196513.7|196654|196529|196654|196561.8|196607|196510.2|25
1727697980000|2024-09-30 12:06:20|196652.6|196527.6|196629|196504|196652.6|196560.2|196581.8|196498.4|23
1727697990000|2024-09-30 12:06:30|196606.9|196481.9|196616.6|196491.6|196620.8|196524.7|196574.7|196481.9|18
1727698000000|2024-09-30 12:06:40|196612.2|196487.2|196604.2|196479.2|196612.2|196520.3|196565.9|196472|24
1727698010000|2024-09-30 12:06:50|196602.4|196477.4|196568.7|196443.7|196604.5|196479.5|196563.2|196438.2|24
1727698020000|2024-09-30 12:07:00|196566.4|196441.4|196552.7|196427.7|196567.7|196450.8|196500.8|196405.2|29
1727698030000|2024-09-30 12:07:10|196557|196432|196554.7|196429.7|196563.7|196465.8|196515.8|196428.4|29
1727698040000|2024-09-30 12:07:20|196556.5|196431.5|196556.2|196431.2|196575.5|196450.5|196553|196428|30
1727698050000|2024-09-30 12:07:30|196556.1|196431.1|196555.1|196430.1|196558.3|196433.3|196555|196430|14
1727698060000|2024-09-30 12:07:40|196554.4|196429.4|196518.6|196393.6|196554.4|196429.4|196515.1|196390.1|19
1727698070000|2024-09-30 12:07:50|196519.2|196394.2|196533.4|196408.4|196534.1|196442.4|196483.6|196391.4|22
1727698080000|2024-09-30 12:08:00|196530|196405|196528.5|196403.5|196534.8|196409.8|196520.4|196395.4|26
1727698090000|2024-09-30 12:08:10|196530.9|196405.9|196521.8|196396.8|196538.9|196413.9|196521.2|196396.2|23
1727698100000|2024-09-30 12:08:20|196520.6|196395.6|196480.2|196430.2|196524.9|196436.7|196480.2|196394.4|15
1727698110000|2024-09-30 12:08:30|196483.8|196433.8|196489.5|196364.5|196503.7|196433.8|196451.4|196363.1|28
1727698120000|2024-09-30 12:08:40|196491.9|196366.9|196505.5|196380.5|196506.8|196381.8|196491.9|196366.9|12
1727698130000|2024-09-30 12:08:50|196501.4|196376.4|196488.4|196363.4|196506|196381|196487.5|196362.5|12
1727698140000|2024-09-30 12:09:00|196483.6|196358.6|196506.6|196381.6|196509.1|196384.1|196483.6|196358.6|22
1727698150000|2024-09-30 12:09:10|196505.2|196380.2|196452.3|196327.3|196508.1|196383.1|196452.3|196327.3|29
1727698160000|2024-09-30 12:09:20|196463.4|196338.4|196455.2|196330.2|196464.5|196339.5|196448.8|196323.8|33
1727698170000|2024-09-30 12:09:30|196446.3|196321.3|196448.1|196323.1|196455.8|196330.8|196446.3|196321.3|24
1727698180000|2024-09-30 12:09:40|196446.4|196321.4|196450.8|196325.8|196453.3|196328.3|196443.1|196318.1|17
1727698190000|2024-09-30 12:09:50|196450.6|196325.6|196373.4|196323.4|196451|196326.6|196373.4|196293.3|24
1727698200000|2024-09-30 12:10:00|196377.9|196327.9|196409.7|196284.7|196422.6|196327.9|196377.9|196284.7|21
1727698210000|2024-09-30 12:10:10|196409.1|196284.1|196370.4|196320.4|196420.8|196331.4|196370.4|196283.6|29
1727698220000|2024-09-30 12:10:20|196412.8|196287.8|196424.6|196299.6|196427|196326.6|196370.4|196287.8|18
1727698230000|2024-09-30 12:10:30|196425.3|196300.3|196417.7|196292.7|196427.4|196302.4|196412.7|196287.7|25
1727698240000|2024-09-30 12:10:40|196418.7|196293.7|196440.4|196315.4|196448.8|196323.8|196414.8|196289.8|24
1727698250000|2024-09-30 12:10:50|196440.7|196315.7|196426.6|196301.6|196449.4|196324.4|196421.6|196296.6|18
1727698260000|2024-09-30 12:11:00|196423|196298|196424.3|196299.3|196425.7|196300.7|196420.8|196295.8|15
1727698270000|2024-09-30 12:11:10|196424.6|196299.6|196425.9|196300.9|196425.9|196300.9|196418.5|196293.5|11
1727698280000|2024-09-30 12:11:20|196420.3|196295.3|196421.1|196296.1|196424.1|196329|196379|196295.1|15
1727698290000|2024-09-30 12:11:30|196424.7|196299.7|196414.3|196289.3|196424.7|196299.7|196412.1|196287.1|26
1727698300000|2024-09-30 12:11:40|196417.2|196292.2|196403.4|196278.4|196417.2|196327.4|196370.3|196278.4|23
1727698310000|2024-09-30 12:11:50|196410.8|196285.8|196415.8|196290.8|196415.8|196290.8|196403.4|196278.4|18
1727698320000|2024-09-30 12:12:00|196419.5|196294.5|196442.6|196317.6|196443.5|196318.5|196415.2|196290.2|11
1727698330000|2024-09-30 12:12:10|196443.5|196318.5|196447.8|196322.8|196447.8|196322.8|196439.7|196314.7|12
1727698340000|2024-09-30 12:12:20|196451.4|196326.4|196451.5|196326.5|196451.5|196326.5|196448.5|196323.5|7
1727698350000|2024-09-30 12:12:30|196449.2|196324.2|196449|196324|196451.5|196326.5|196445.8|196320.8|15
1727698360000|2024-09-30 12:12:40|196449.5|196324.5|196452.1|196327.1|196452.1|196327.1|196447.1|196322.1|9
1727698370000|2024-09-30 12:12:50|196458.7|196333.7|196456.5|196331.5|196460|196335|196454.8|196329.8|13
1727698380000|2024-09-30 12:13:00|196455.2|196330.2|196408.8|196283.8|196455.2|196330.2|196398.4|196273.4|16
1727698390000|2024-09-30 12:13:10|196409.5|196284.5|196398.3|196273.3|196410.6|196285.6|196396.9|196271.9|24
1727698400000|2024-09-30 12:13:20|196394.1|196269.1|196393.6|196268.6|196395.1|196270.1|196393.6|196268.6|6
1727698410000|2024-09-30 12:13:30|196394.2|196269.2|196384.8|196259.8|196401.7|196276.7|196368.4|196243.4|15
1727698420000|2024-09-30 12:13:40|196385.8|196260.8|196368.8|196243.8|196390.8|196281.9|196330.1|196238|31
1727698430000|2024-09-30 12:13:50|196370.8|196245.8|196362.6|196312.6|196393.8|196318.4|196326.3|196239.8|23
1727698440000|2024-09-30 12:14:00|196394.4|196269.4|196405.3|196280.3|196405.8|196313|196349.9|196269.4|19
1727698450000|2024-09-30 12:14:10|196362.7|196312.7|196402|196277|196416|196322.9|196358.1|196276.4|19
1727698460000|2024-09-30 12:14:20|196401.8|196276.8|196401.5|196276.5|196404.9|196313.3|196357.7|196272.2|22
1727698470000|2024-09-30 12:14:30|196400.7|196275.7|196405.8|196280.8|196417.9|196292.9|196400.5|196275.5|22
1727698480000|2024-09-30 12:14:40|196394.1|196269.1|196396.1|196271.1|196396.1|196271.1|196390|196265|16
1727698490000|2024-09-30 12:14:50|196394.2|196269.2|196394.1|196269.1|196397.9|196272.9|196393.7|196268.7|20
1727698500000|2024-09-30 12:15:00|196382.7|196257.7|196396.5|196271.5|196403.3|196278.3|196380.9|196255.9|31
1727698510000|2024-09-30 12:15:10|196396.2|196271.2|196409.7|196284.7|196423.2|196298.2|196394.4|196269.4|29
1727698520000|2024-09-30 12:15:20|196409.6|196284.6|196417.8|196292.8|196420.7|196295.7|196402.2|196277.2|27
1727698530000|2024-09-30 12:15:30|196418.9|196293.9|196409.6|196284.6|196418.9|196317|196367|196283.1|22
1727698540000|2024-09-30 12:15:40|196413.2|196288.2|196417.6|196292.6|196421|196296|196408.4|196283.4|22
1727698550000|2024-09-30 12:15:50|196419.1|196294.1|196419.8|196294.8|196422.5|196318.1|196364|196276.9|32
1727698560000|2024-09-30 12:16:00|196420.1|196295.1|196420.1|196295.1|196423.4|196298.4|196417|196292|27
1727698570000|2024-09-30 12:16:10|196422.3|196297.3|196417|196292|196426.9|196301.9|196417|196292|28
1727698580000|2024-09-30 12:16:20|196418.2|196293.2|196419.9|196294.9|196423.6|196298.6|196416|196291|29
1727698590000|2024-09-30 12:16:30|196423.4|196298.4|196416.6|196291.6|196423.4|196298.4|196415.5|196290.5|18
1727698600000|2024-09-30 12:16:40|196417.8|196292.8|196419.1|196294.1|196419.3|196294.3|196416|196291|15
1727698610000|2024-09-30 12:16:50|196417.3|196292.3|196419.2|196294.2|196419.2|196294.2|196416.3|196291.3|10
1727698620000|2024-09-30 12:17:00|196418|196293|196505.9|196380.9|196515.2|196390.2|196416.8|196291.8|13
1727698630000|2024-09-30 12:17:10|196507.3|196382.3|196459.1|196334.1|196507.3|196382.3|196421.5|196334.1|11
1727698640000|2024-09-30 12:17:20|196458.3|196333.3|196450.5|196325.5|196459.3|196334.3|196444.9|196319.9|20
1727698650000|2024-09-30 12:17:30|196449.8|196324.8|196445.7|196320.7|196453.5|196328.5|196445.3|196320.3|16
1727698660000|2024-09-30 12:17:40|196446.8|196321.8|196451.8|196326.8|196455.1|196330.1|196446.8|196321.8|8
1727698670000|2024-09-30 12:17:50|196449.4|196324.4|196447.4|196322.4|196449.6|196324.6|196420.7|196295.7|14
1727698680000|2024-09-30 12:18:00|196446.7|196321.7|196443|196318|196455.6|196330.6|196442.4|196317.4|27
1727698690000|2024-09-30 12:18:10|196442.9|196317.9|196442.4|196317.4|196450.7|196325.7|196438.1|196313.1|26
1727698700000|2024-09-30 12:18:20|196441.8|196316.8|196446.3|196321.3|196447.7|196322.7|196441.8|196316.8|18
1727698710000|2024-09-30 12:18:30|196446.5|196321.5|196469.8|196344.8|196474.7|196349.7|196444.8|196319.8|21
1727698720000|2024-09-30 12:18:40|196469.2|196344.2|196480.6|196355.6|196487.2|196362.2|196469.2|196344.2|20
1727698730000|2024-09-30 12:18:50|196472.6|196347.6|196467.9|196342.9|196482.4|196357.4|196458.6|196333.6|26
1727698740000|2024-09-30 12:19:00|196464.5|196339.5|196427.5|196302.5|196464.5|196347.6|196387|196301.7|38
1727698750000|2024-09-30 12:19:10|196430.8|196305.8|196428.7|196303.7|196433.9|196308.9|196422.5|196297.5|37
1727698760000|2024-09-30 12:19:20|196465.4|196415.4|196460.4|196410.4|196465.4|196415.4|196457.4|196407.4|11
1727698770000|2024-09-30 12:19:30|196462|196412|196460.6|196410.6|196463|196413|196459.9|196409.9|12
1727698780000|2024-09-30 12:19:40|196461.6|196411.6|196462.9|196412.9|196466.1|196416.1|196461|196411|8
1727698790000|2024-09-30 12:19:50|196466.8|196416.8|196467.7|196417.7|196467.7|196417.7|196463.2|196413.2|5
1727698800000|2024-09-30 12:20:00|196456.3|196406.3|196510.6|196460.6|196525|196475|196456.3|196406.3|32
1727698810000|2024-09-30 12:20:10|196512.1|196462.1|196447.5|196397.5|196512.1|196462.1|196446.9|196396.9|15
1727698820000|2024-09-30 12:20:20|196447.1|196397.1|196447.9|196397.9|196448.2|196398.2|196446.9|196396.9|9
1727698830000|2024-09-30 12:20:30|196484.8|196359.8|196404.5|196279.5|196484.8|196359.8|196396.6|196271.6|20
1727698840000|2024-09-30 12:20:40|196408.4|196283.4|196404.1|196279.1|196408.4|196283.4|196401.2|196276.2|10
1727698850000|2024-09-30 12:20:50|196400.3|196275.3|196396.6|196271.6|196401.9|196276.9|196390.1|196265.1|28
1727698860000|2024-09-30 12:21:00|196382|196257|196326.5|196201.5|196382|196257|196326.1|196201.1|24
1727698870000|2024-09-30 12:21:10|196321.6|196196.6|196292.2|196167.2|196326.6|196201.6|196280.2|196155.2|20
1727698880000|2024-09-30 12:21:20|196294.8|196169.8|196283.1|196158.1|196294.8|196169.8|196275.4|196150.4|27
1727698890000|2024-09-30 12:21:30|196282.2|196157.2|196287|196162|196291.2|196166.2|196282.2|196157.2|16
1727698900000|2024-09-30 12:21:40|196285.4|196160.4|196233.1|196108.1|196289.2|196164.2|196230.1|196105.1|18
1727698910000|2024-09-30 12:21:50|196236.5|196111.5|196218|196093|196236.5|196111.5|196205.4|196080.4|32
1727698920000|2024-09-30 12:22:00|196211.5|196086.5|196139.9|196089.9|196211.5|196123.9|196139.9|196050.5|28
1727698930000|2024-09-30 12:22:10|196139|196089|196141.7|196091.7|196147.7|196097.7|196134.9|196084.9|28
1727698940000|2024-09-30 12:22:20|196135.8|196085.8|196144.3|196094.3|196146.7|196096.7|196134.2|196084.2|27
1727698950000|2024-09-30 12:22:30|196143.4|196093.4|196144.9|196094.9|196145.7|196095.7|196140.4|196090.4|12
1727698960000|2024-09-30 12:22:40|196145.9|196095.9|196230.8|196105.8|196234.3|196109.3|196145.1|196074.9|16
1727698970000|2024-09-30 12:22:50|196219.6|196094.6|196212.1|196087.1|196223|196098|196210.2|196085.2|26
1727698980000|2024-09-30 12:23:00|196211.5|196086.5|196188.9|196063.9|196211.5|196086.5|196184.2|196059.2|31
1727698990000|2024-09-30 12:23:10|196189.6|196064.6|196182.2|196057.2|196194.2|196069.2|196174.4|196049.4|31
1727699000000|2024-09-30 12:23:20|196183.4|196058.4|196186.5|196061.5|196191.9|196066.9|196178.5|196053.5|23
1727699010000|2024-09-30 12:23:30|196187.2|196062.2|196193|196068|196193.8|196068.8|196185.3|196060.3|15
1727699020000|2024-09-30 12:23:40|196192.5|196067.5|196208|196083|196214.1|196089.1|196176.4|196051.4|25
1727699030000|2024-09-30 12:23:50|196208.3|196083.3|196265.5|196140.5|196271.4|196146.4|196206.4|196081.4|23
1727699040000|2024-09-30 12:24:00|196264.7|196139.7|196258.8|196133.8|196264.7|196139.7|196253.8|196128.8|13
1727699050000|2024-09-30 12:24:10|196260.6|196135.6|196337.8|196212.8|196338.2|196213.2|196260.6|196135.6|22
1727699060000|2024-09-30 12:24:20|196337.7|196212.7|196299.2|196174.2|196337.7|196212.7|196297.2|196172.2|10
1727699070000|2024-09-30 12:24:30|196303.7|196178.7|196304.3|196179.3|196304.3|196179.3|196297|196172|18
1727699080000|2024-09-30 12:24:40|196298.2|196173.2|196340.3|196215.3|196340.3|196215.3|196298.2|196173.2|11
1727699090000|2024-09-30 12:24:50|196340.7|196215.7|196337.2|196212.2|196341.1|196216.1|196333.9|196208.9|17
1727699100000|2024-09-30 12:25:00|196335.7|196210.7|196336|196211|196339.2|196214.2|196334.6|196209.6|10
1727699110000|2024-09-30 12:25:10|196336.9|196211.9|196335.7|196210.7|196337.6|196212.6|196335.7|196210.7|5
1727699120000|2024-09-30 12:25:20|196336.9|196211.9|196336.6|196211.6|196337.2|196212.2|196331.9|196206.9|16
1727699130000|2024-09-30 12:25:30|196335.1|196210.1|196333.3|196208.3|196335.6|196210.6|196329.5|196204.5|15
1727699140000|2024-09-30 12:25:40|196329.6|196204.6|196318|196193|196332.1|196207.1|196318|196193|18
1727699150000|2024-09-30 12:25:50|196319.6|196194.6|196303|196178|196319.6|196194.6|196296.8|196171.8|24
1727699160000|2024-09-30 12:26:00|196303.8|196178.8|196302.6|196177.6|196303.8|196178.8|196299.3|196174.3|4
1727699170000|2024-09-30 12:26:10|196303.7|196178.7|196303.4|196178.4|196305.6|196180.6|196300.8|196175.8|11
1727699180000|2024-09-30 12:26:20|196301.5|196176.5|196270.9|196145.9|196302.8|196177.8|196266.3|196141.3|24
1727699190000|2024-09-30 12:26:30|196272.2|196147.2|196230.9|196105.9|196272.2|196147.2|196221.3|196096.3|20
1727699200000|2024-09-30 12:26:40|196229.1|196104.1|196217.9|196092.9|196230.9|196105.9|196216.1|196091.1|20
1727699210000|2024-09-30 12:26:50|196217.5|196092.5|196225.7|196100.7|196230.4|196105.4|196209.8|196084.8|22
1727699220000|2024-09-30 12:27:00|196226.9|196101.9|196205.8|196080.8|196226.9|196101.9|196203.8|196078.8|15
1727699230000|2024-09-30 12:27:10|196205.7|196080.7|196189.2|196064.2|196211.5|196086.5|196189.2|196064.2|28
1727699240000|2024-09-30 12:27:20|196190.9|196065.9|196191|196066|196194.2|196069.2|196173.2|196048.2|30
1727699250000|2024-09-30 12:27:30|196192.3|196067.3|196208.6|196083.6|196209.9|196084.9|196181.5|196056.5|35
1727699260000|2024-09-30 12:27:40|196210.6|196085.6|196239.5|196114.5|196273.2|196148.2|196209|196084|34
1727699270000|2024-09-30 12:27:50|196238|196113|196196.1|196071.1|196242.4|196117.4|196195.7|196070.7|22
1727699280000|2024-09-30 12:28:00|196191.7|196066.7|196197.5|196072.5|196198.1|196073.1|196189.2|196064.2|17
1727699290000|2024-09-30 12:28:10|196197.8|196072.8|196229.8|196104.8|196240.6|196115.6|196186.8|196061.8|22
1727699300000|2024-09-30 12:28:20|196228.8|196103.8|196255.9|196130.9|196262.2|196137.2|196224.5|196099.5|33
1727699310000|2024-09-30 12:28:30|196255.6|196130.6|196215.5|196090.5|196256.7|196131.7|196159.3|196061.8|32
1727699320000|2024-09-30 12:28:40|196211.4|196161.4|196241.5|196116.5|196253.7|196161.4|196211.4|196113.8|33
1727699330000|2024-09-30 12:28:50|196238.5|196113.5|196245.7|196120.7|196246.3|196121.3|196237.9|196112.9|26
1727699340000|2024-09-30 12:29:00|196233.3|196108.3|196220.7|196095.7|196233.3|196108.3|196217.5|196092.5|28
1727699350000|2024-09-30 12:29:10|196249.5|196124.5|196279.9|196154.9|196288.7|196163.7|196245.5|196120.5|24
1727699360000|2024-09-30 12:29:20|196280.8|196155.8|196330.9|196205.9|196337.4|196212.4|196280.5|196155.5|27
1727699370000|2024-09-30 12:29:30|196324.7|196199.7|196320.8|196195.8|196328.1|196203.1|196320.2|196195.2|29
1727699380000|2024-09-30 12:29:40|196323.2|196198.2|196319.7|196194.7|196325.3|196200.3|196318.7|196193.7|26
1727699390000|2024-09-30 12:29:50|196321.8|196196.8|196325.5|196200.5|196327|196202|196316.5|196191.5|36
1727699400000|2024-09-30 12:30:00|196339.2|196214.2|196332.2|196207.2|196340|196215|196327|196202|20
1727699410000|2024-09-30 12:30:10|196334.2|196209.2|196334|196209|196337.9|196212.9|196327.7|196202.7|13
1727699420000|2024-09-30 12:30:20|196333.4|196208.4|196328.7|196203.7|196333.4|196208.4|196326.4|196201.4|16
1727699430000|2024-09-30 12:30:30|196328.3|196203.3|196307.8|196182.8|196328.3|196203.3|196303.1|196178.1|25
1727699440000|2024-09-30 12:30:40|196307.3|196182.3|196414.5|196289.5|196414.7|196289.7|196306.6|196181.6|19
1727699450000|2024-09-30 12:30:50|196410.9|196285.9|196378.1|196253.1|196414.8|196289.8|196378.1|196253.1|26
1727699460000|2024-09-30 12:31:00|196357.7|196232.7|196405.4|196280.4|196411.1|196286.1|196316.3|196191.3|35
1727699470000|2024-09-30 12:31:10|196412.7|196287.7|196403.2|196278.2|196434.3|196309.3|196401.5|196276.5|22
1727699480000|2024-09-30 12:31:20|196405.1|196280.1|196406.4|196281.4|196408.9|196283.9|196396.8|196271.8|33
1727699490000|2024-09-30 12:31:30|196407|196282|196407.4|196282.4|196408.2|196283.2|196405.1|196280.1|30
1727699500000|2024-09-30 12:31:40|196398.3|196273.3|196403.3|196278.3|196405.4|196280.4|196398|196273|31
1727699510000|2024-09-30 12:31:50|196398.2|196273.2|196391.6|196266.6|196402.6|196277.6|196368.3|196243.3|21
1727699520000|2024-09-30 12:32:00|196394.3|196269.3|196400.1|196275.1|196402.3|196277.3|196363.1|196238.1|29
1727699530000|2024-09-30 12:32:10|196400.6|196275.6|196409.4|196284.4|196412.7|196287.7|196395.8|196270.8|21
1727699540000|2024-09-30 12:32:20|196410.1|196285.1|196473.5|196348.5|196474.9|196349.9|196410.1|196285.1|32
1727699550000|2024-09-30 12:32:30|196472.1|196347.1|196472.3|196347.3|196474.7|196349.7|196465|196340|26
1727699560000|2024-09-30 12:32:40|196472|196347|196472.5|196347.5|196473.8|196348.8|196469.9|196344.9|8
1727699570000|2024-09-30 12:32:50|196472.4|196347.4|196473|196348|196473.7|196348.7|196467|196342|7
1727699580000|2024-09-30 12:33:00|196467.8|196342.8|196446.3|196321.3|196468.6|196343.6|196444.8|196319.8|17
1727699590000|2024-09-30 12:33:10|196446|196321|196414|196289|196451.3|196326.3|196413.4|196288.4|26
1727699600000|2024-09-30 12:33:20|196417.5|196292.5|196410|196285|196417.5|196292.5|196371.5|196246.5|28
1727699610000|2024-09-30 12:33:30|196416.3|196291.3|196403.6|196278.6|196417.4|196292.4|196402.3|196277.3|23
1727699620000|2024-09-30 12:33:40|196402.7|196277.7|196362.1|196237.1|196403.7|196278.7|196358|196233|25
1727699630000|2024-09-30 12:33:50|196363.6|196238.6|196337.1|196212.1|196363.6|196238.6|196325.1|196200.1|27
1727699640000|2024-09-30 12:34:00|196333.4|196208.4|196323.5|196198.5|196336.7|196211.7|196323.5|196198.5|30
1727699650000|2024-09-30 12:34:10|196326.8|196201.8|196324.1|196199.1|196329.4|196204.4|196310.9|196185.9|18
1727699660000|2024-09-30 12:34:20|196327.9|196202.9|196291.4|196166.4|196333.9|196208.9|196284.1|196159.1|28
1727699670000|2024-09-30 12:34:30|196291.7|196166.7|196290.2|196165.2|196294.9|196169.9|196286.9|196161.9|15
1727699680000|2024-09-30 12:34:40|196290.8|196165.8|196258.1|196133.1|196291|196166|196258.1|196133.1|17
1727699690000|2024-09-30 12:34:50|196263.2|196138.2|196316.7|196191.7|196319.8|196194.8|196263.2|196138.2|19
1727699700000|2024-09-30 12:35:00|196317|196192|196317.3|196192.3|196318.3|196193.3|196310.5|196185.5|12
1727699710000|2024-09-30 12:35:10|196311.9|196186.9|196300.6|196175.6|196312|196187|196300.6|196175.6|12
1727699720000|2024-09-30 12:35:20|196302.8|196177.8|196325.5|196200.5|196333.1|196208.1|196295.5|196170.5|12
1727699730000|2024-09-30 12:35:30|196324.5|196199.5|196330.7|196205.7|196335.7|196210.7|196321.5|196196.5|15
1727699740000|2024-09-30 12:35:40|196329.5|196204.5|196343.5|196218.5|196346.9|196221.9|196329.5|196204.5|18
1727699750000|2024-09-30 12:35:50|196345.3|196220.3|196340.4|196215.4|196347.5|196222.5|196340.4|196215.4|6
1727699760000|2024-09-30 12:36:00|196339.5|196214.5|196338.6|196213.6|196340.9|196215.9|196331.7|196206.7|8
1727699770000|2024-09-30 12:36:10|196336.9|196211.9|196291|196166|196342.2|196217.2|196288.9|196163.9|25
1727699780000|2024-09-30 12:36:20|196288.8|196163.8|196288.4|196163.4|196288.8|196163.8|196280.6|196155.6|16
1727699790000|2024-09-30 12:36:30|196286|196161|196301|196176|196318.3|196193.3|196286|196161|28
1727699800000|2024-09-30 12:36:40|196301.4|196176.4|196302.1|196177.1|196313.5|196188.5|196291.7|196166.7|23
1727699810000|2024-09-30 12:36:50|196300.5|196175.5|196310.9|196185.9|196315.8|196190.8|196300.4|196175.4|21
1727699820000|2024-09-30 12:37:00|196310.8|196185.8|196311.8|196186.8|196312|196187|196298.6|196173.6|20
1727699830000|2024-09-30 12:37:10|196310.8|196185.8|196290.9|196165.9|196311.9|196192.7|196242.7|196161.8|20
1727699840000|2024-09-30 12:37:20|196290.4|196165.4|196289.5|196164.5|196294.4|196169.4|196284.7|196159.7|21
1727699850000|2024-09-30 12:37:30|196287|196162|196256.5|196131.5|196287.8|196162.8|196252.4|196127.4|27
1727699860000|2024-09-30 12:37:40|196255.2|196130.2|196254.3|196129.3|196256.4|196131.4|196250.8|196125.8|16
1727699870000|2024-09-30 12:37:50|196255.2|196130.2|196264.3|196139.3|196264.9|196139.9|196248.9|196123.9|22
1727699880000|2024-09-30 12:38:00|196260.3|196135.3|196243.1|196118.1|196260.3|196135.3|196239.8|196114.8|36
1727699890000|2024-09-30 12:38:10|196243.4|196118.4|196225.7|196100.7|196243.6|196132.9|196182.9|196084.6|29
1727699900000|2024-09-30 12:38:20|196225.1|196100.1|196224.9|196099.9|196229|196104|196220.5|196095.5|17
1727699910000|2024-09-30 12:38:30|196225.9|196100.9|196230.5|196105.5|196238.5|196113.5|196223.7|196098.7|28
1727699920000|2024-09-30 12:38:40|196232.5|196107.5|196240.8|196115.8|196242.9|196117.9|196227.7|196102.7|14
1727699930000|2024-09-30 12:38:50|196243.7|196118.7|196234.4|196109.4|196250.9|196125.9|196219.5|196094.5|24
1727699940000|2024-09-30 12:39:00|196234.3|196109.3|196252.1|196127.1|196254.4|196129.4|196230.1|196105.1|23
1727699950000|2024-09-30 12:39:10|196252.7|196127.7|196252.1|196127.1|196253.2|196128.2|196252.1|196127.1|3
1727699960000|2024-09-30 12:39:20|196251.8|196126.8|196251.4|196126.4|196252.4|196127.4|196251.4|196126.4|4
1727699970000|2024-09-30 12:39:30|196246|196121|196247.8|196122.8|196251.4|196126.4|196246|196121|15
1727699980000|2024-09-30 12:39:40|196250.5|196125.5|196239.5|196114.5|196250.7|196125.7|196238.9|196113.9|10
1727699990000|2024-09-30 12:39:50|196237.7|196112.7|196233.3|196108.3|196241.2|196116.2|196230.5|196105.5|15
1727700000000|2024-09-30 12:40:00|196229.3|196104.3|196230.5|196105.5|196233.5|196108.5|196229.3|196104.3|14
1727700010000|2024-09-30 12:40:10|196227.5|196102.5|196151|196026|196227.5|196102.5|196145|196020|35
1727700020000|2024-09-30 12:40:20|196148.3|196023.3|196146.9|196021.9|196175.6|196050.6|196143.4|196018.4|19
1727700030000|2024-09-30 12:40:30|196141.6|196016.6|196147.7|196022.7|196150.2|196025.2|196140.3|196015.3|19
1727700040000|2024-09-30 12:40:40|196143.4|196018.4|196129.5|196004.5|196147.3|196022.3|196096.7|195971.7|32
1727700050000|2024-09-30 12:40:50|196129.1|196004.1|196093.8|195968.8|196129.1|196004.1|196088.3|195963.3|28
1727700060000|2024-09-30 12:41:00|196087.6|195962.6|196045.9|195920.9|196087.6|195962.6|196016.9|195891.9|32
1727700070000|2024-09-30 12:41:10|196040.6|195915.6|196032.2|195907.2|196044.8|195919.8|196001.9|195876.9|31
1727700080000|2024-09-30 12:41:20|196031.4|195906.4|196012.6|195887.6|196031.4|195906.4|196003.5|195878.5|24
1727700090000|2024-09-30 12:41:30|196013.2|195888.2|196010.8|195885.8|196013.2|195888.2|196006.7|195881.7|14
1727700100000|2024-09-30 12:41:40|196009.4|195884.4|196015.5|195890.5|196018.3|195893.3|196009.4|195884.4|16
1727700110000|2024-09-30 12:41:50|196015.6|195890.6|196017.2|195892.2|196022.6|195897.6|196009.4|195884.4|20
1727700120000|2024-09-30 12:42:00|196023.3|195898.3|196032.6|195907.6|196049.7|195924.7|196018.8|195893.8|17
1727700130000|2024-09-30 12:42:10|196031.9|195906.9|196031.5|195906.5|196036.4|195911.4|195997.6|195872.6|22
1727700140000|2024-09-30 12:42:20|196026.2|195901.2|196066.1|195941.1|196073.2|195948.2|196026.2|195901.2|14
1727700150000|2024-09-30 12:42:30|196064.1|195939.1|195989.1|195939.1|196066.4|195974.2|195982.3|195932.3|24
1727700160000|2024-09-30 12:42:40|195983.3|195933.3|195976.5|195926.5|195983.9|195933.9|195976.1|195926.1|10
1727700170000|2024-09-30 12:42:50|195970.4|195920.4|196008.1|195883.1|196012.3|195926.1|195952.8|195877.7|22
1727700180000|2024-09-30 12:43:00|196007.9|195882.9|195971.4|195921.4|196007.9|195922.6|195956.3|195882.9|21
1727700190000|2024-09-30 12:43:10|195969|195919|196036.3|195911.3|196042.7|195927.6|195969|195908.2|16
1727700200000|2024-09-30 12:43:20|196034.6|195909.6|196047.3|195922.3|196047.3|195922.3|196028|195903|22
1727700210000|2024-09-30 12:43:30|196043.2|195918.2|196044|195919|196046.6|195921.6|196038.8|195913.8|8
1727700220000|2024-09-30 12:43:40|196045.2|195920.2|196079.7|195954.7|196095|195970|196044.8|195919.8|9
1727700230000|2024-09-30 12:43:50|196085.3|195960.3|196099.7|195974.7|196100.1|195975.1|196081.5|195956.5|17
1727700240000|2024-09-30 12:44:00|196096|195971|196088.7|195963.7|196119.2|195994.2|196088.7|195963.7|14
1727700250000|2024-09-30 12:44:10|196093.2|195968.2|196077.9|195952.9|196093.6|195968.6|196075.2|195950.2|14
1727700260000|2024-09-30 12:44:20|196078.3|195953.3|196083.4|195958.4|196084.7|195959.7|196078.3|195953.3|14
1727700270000|2024-09-30 12:44:30|196083.8|195958.8|196184.6|196059.6|196187.8|196062.8|196082.7|195957.7|17
1727700280000|2024-09-30 12:44:40|196189.2|196064.2|196156.7|196031.7|196189.2|196064.2|196154.2|196029.2|15
1727700290000|2024-09-30 12:44:50|196152.9|196027.9|196152.5|196027.5|196157.9|196032.9|196152.5|196027.5|4
1727700300000|2024-09-30 12:45:00|196148.6|196023.6|196152.4|196027.4|196156.7|196031.7|196148.6|196023.6|11
1727700310000|2024-09-30 12:45:10|196174.8|196049.8|196225.3|196100.3|196226.8|196101.8|196173.1|196048.1|10
1727700320000|2024-09-30 12:45:20|196225.9|196100.9|196240.9|196115.9|196241.3|196116.3|196225.9|196100.9|12
1727700330000|2024-09-30 12:45:30|196261.7|196136.7|196268.5|196143.5|196271.4|196146.4|196252.5|196127.5|31
1727700340000|2024-09-30 12:45:40|196270.3|196145.3|196268.1|196143.1|196277.4|196152.4|196255.4|196130.4|27
1727700350000|2024-09-30 12:45:50|196269.9|196144.9|196259.3|196134.3|196272.5|196147.5|196254|196129|29
1727700360000|2024-09-30 12:46:00|196257|196132|196248.5|196123.5|196259.1|196164.8|196209.4|196115.9|26
1727700370000|2024-09-30 12:46:10|196249.4|196124.4|196197|196147|196260.9|196147.2|196193.2|196120.9|27
1727700380000|2024-09-30 12:46:20|196196.8|196146.8|196182|196132|196196.8|196146.8|196179.1|196129.1|16
1727700390000|2024-09-30 12:46:30|196179.9|196129.9|196183.7|196133.7|196188.3|196138.3|196170.9|196120.9|11
1727700400000|2024-09-30 12:46:40|196180.1|196130.1|196175.8|196125.8|196184|196134|196170.3|196120.3|17
1727700410000|2024-09-30 12:46:50|196172.7|196122.7|196166.8|196116.8|196172.7|196122.7|196154.8|196104.8|16
1727700420000|2024-09-30 12:47:00|196156.3|196106.3|196162|196112|196162|196112|196153.8|196103.8|14
1727700430000|2024-09-30 12:47:10|196160.3|196110.3|196142.4|196092.4|196160.3|196110.3|196132.9|196082.9|17
1727700440000|2024-09-30 12:47:20|196139.6|196089.6|196145.2|196095.2|196148.4|196098.4|196137.2|196087.2|19
1727700450000|2024-09-30 12:47:30|196142|196092|196169.4|196044.4|196169.4|196094.9|196128.7|196044.4|13
1727700460000|2024-09-30 12:47:40|196172.9|196047.9|196177.8|196052.8|196183.8|196058.8|196171.2|196046.2|15
1727700470000|2024-09-30 12:47:50|196179.5|196054.5|196172.8|196047.8|196179.5|196054.5|196172.4|196047.4|4
1727700480000|2024-09-30 12:48:00|196171.8|196046.8|196170.5|196045.5|196171.8|196046.8|196159.6|196034.6|19
1727700490000|2024-09-30 12:48:10|196170.2|196045.2|196116.4|195991.4|196172.3|196047.3|196096.3|195971.3|22
1727700500000|2024-09-30 12:48:20|196113.5|195988.5|196124.6|195999.6|196133.4|196008.4|196109.4|195984.4|32
1727700510000|2024-09-30 12:48:30|196125.5|196000.5|196111.4|195986.4|196126.1|196001.1|196105.6|195980.6|21
1727700520000|2024-09-30 12:48:40|196109.7|195984.7|196052|196002|196109.7|196006.8|196052|195966.3|19
1727700530000|2024-09-30 12:48:50|196051.7|196001.7|196082.7|195957.7|196090.8|196002|196043.8|195957.6|22
1727700540000|2024-09-30 12:49:00|196083|195958|196060|195935|196083|195958|196052.8|195927.8|30
1727700550000|2024-09-30 12:49:10|196059.7|195934.7|196075.8|195950.8|196075.8|195950.8|196052.5|195927.5|23
1727700560000|2024-09-30 12:49:20|196071.7|195946.7|196067.5|195942.5|196073.4|195973.5|196023.5|195935.8|27
1727700570000|2024-09-30 12:49:30|196023.4|195973.4|196057.5|195932.5|196061.7|195973.4|196023.4|195927.3|21
1727700580000|2024-09-30 12:49:40|196058.8|195933.8|196059.6|195934.6|196072.1|195947.1|196041|195916|22
1727700590000|2024-09-30 12:49:50|196057.6|195932.6|196064.4|195939.4|196067.6|195942.6|196057.6|195932.6|16
1727700600000|2024-09-30 12:50:00|196065.9|195940.9|196127.4|196002.4|196138.9|196013.9|196060.9|195935.9|19
1727700610000|2024-09-30 12:50:10|196133.3|196008.3|196126.2|196001.2|196133.3|196008.3|196121.3|195996.3|16
1727700620000|2024-09-30 12:50:20|196125.6|196000.6|196151.7|196026.7|196156.7|196031.7|196110.5|195985.5|13
1727700630000|2024-09-30 12:50:30|196148.2|196023.2|196146.1|196021.1|196154.3|196029.3|196142.5|196017.5|14
1727700640000|2024-09-30 12:50:40|196147.8|196022.8|196153.8|196028.8|196153.8|196028.8|196145.7|196020.7|17
1727700650000|2024-09-30 12:50:50|196149.1|196024.1|196153.8|196028.8|196157.8|196032.8|196149.1|196024.1|11
1727700660000|2024-09-30 12:51:00|196156.2|196031.2|196152.9|196027.9|196156.3|196031.3|196150.3|196025.3|14
1727700670000|2024-09-30 12:51:10|196150.3|196025.3|196155.2|196030.2|196155.2|196030.2|196150.3|196025.3|14
1727700680000|2024-09-30 12:51:20|196152.9|196027.9|196113|195988|196158.4|196033.4|196109.6|195984.6|20
1727700690000|2024-09-30 12:51:30|196112.1|195987.1|196139.2|196014.2|196157.7|196032.7|196112.1|195987.1|23
1727700700000|2024-09-30 12:51:40|196141.7|196016.7|196140.4|196015.4|196160.3|196035.3|196133.8|196008.8|26
1727700710000|2024-09-30 12:51:50|196141.5|196016.5|196143.7|196018.7|196145.7|196020.7|196137|196012|26
1727700720000|2024-09-30 12:52:00|196143.6|196018.6|196136.3|196011.3|196143.7|196018.7|196129.4|196004.4|24
1727700730000|2024-09-30 12:52:10|196137.8|196012.8|196159.4|196034.4|196159.4|196034.4|196131.3|196006.3|13
1727700740000|2024-09-30 12:52:20|196156.1|196031.1|196152.9|196027.9|196156.6|196031.6|196152.7|196027.7|9
1727700750000|2024-09-30 12:52:30|196151.7|196026.7|196125.2|196000.2|196154.8|196029.8|196120.8|195995.8|14
1727700760000|2024-09-30 12:52:40|196119.1|195994.1|196069.9|196019.9|196119.1|196023.8|196067.2|195988.9|12
1727700770000|2024-09-30 12:52:50|196058.7|196008.7|196101.8|195976.8|196113.3|196020.3|196058.7|195966.4|25
1727700780000|2024-09-30 12:53:00|196104.1|195979.1|196074.8|196024.8|196115.1|196025.8|196072.6|195975.8|15
1727700790000|2024-09-30 12:53:10|196073.6|196023.6|196113.2|195988.2|196113.2|196023.6|196068.8|195983.6|6
1727700800000|2024-09-30 12:53:20|196109.9|195984.9|196115.8|195990.8|196117.4|195992.4|196106.8|195981.8|13
1727700810000|2024-09-30 12:53:30|196121.1|195996.1|196131.6|196006.6|196136.5|196011.5|196115.8|195990.8|19
1727700820000|2024-09-30 12:53:40|196134.7|196009.7|196197.4|196072.4|196200.1|196075.1|196088.7|196000.5|25
1727700830000|2024-09-30 12:53:50|196133.4|196083.4|196134.3|196084.3|196166.6|196086.8|196124.2|196041.6|40
1727700840000|2024-09-30 12:54:00|196122.9|196072.9|196095.7|196045.7|196122.9|196072.9|196086|196036|25
1727700850000|2024-09-30 12:54:10|196096.6|196046.6|196135.4|196010.4|196137.6|196047.3|196094.6|196001|22
1727700860000|2024-09-30 12:54:20|196135|196010|196152|196027|196156.4|196031.4|196135|196010|20
1727700870000|2024-09-30 12:54:30|196141.8|196016.8|196050.5|195925.5|196141.8|196016.8|196034|195909|20
1727700880000|2024-09-30 12:54:40|196051.9|195926.9|195916.6|195791.6|196051.9|195926.9|195912.3|195787.3|24
1727700890000|2024-09-30 12:54:50|195882|195757|195886|195761|195887.7|195762.7|195872.7|195747.7|18
1727700900000|2024-09-30 12:55:00|195886.2|195761.2|195884.3|195759.3|195886.2|195761.2|195865|195740|16
1727700910000|2024-09-30 12:55:10|195883.4|195758.4|195887.9|195762.9|195889|195764|195868.6|195743.6|15
1727700920000|2024-09-30 12:55:20|195887.5|195762.5|195851.7|195726.7|195887.5|195762.5|195843.8|195718.8|29
1727700930000|2024-09-30 12:55:30|195852.2|195727.2|195839.8|195714.8|195854.6|195729.6|195835.7|195710.7|28
1727700940000|2024-09-30 12:55:40|195840.8|195715.8|195841.9|195716.9|195841.9|195716.9|195840.8|195715.8|2
1727700950000|2024-09-30 12:55:50|195842.5|195717.5|195873.1|195748.1|195874.1|195749.1|195824.3|195699.3|18
1727700960000|2024-09-30 12:56:00|195872.3|195747.3|195921.5|195796.5|195923.8|195837.3|195872.3|195747.3|30
1727700970000|2024-09-30 12:56:10|195937.8|195812.8|195926.3|195801.3|195955.1|195830.1|195922.7|195797.7|31
1727700980000|2024-09-30 12:56:20|195926.7|195801.7|195928.9|195803.9|195929.3|195804.3|195919.7|195794.7|23
1727700990000|2024-09-30 12:56:30|195925|195800|195986.5|195861.5|195986.5|195861.5|195924.7|195799.7|22
1727701000000|2024-09-30 12:56:40|195985|195860|195986.9|195861.9|195999.5|195874.5|195977.1|195852.1|23
1727701010000|2024-09-30 12:56:50|195986.6|195861.6|195910.3|195860.3|195996.7|195871.7|195907.6|195837.1|25
1727701020000|2024-09-30 12:57:00|195907.5|195857.5|195931.2|195806.2|195936.5|195857.5|195870.3|195783.9|28
1727701030000|2024-09-30 12:57:10|195935.9|195810.9|195957.3|195832.3|195960.4|195835.4|195926.9|195801.9|17
1727701040000|2024-09-30 12:57:20|195956.5|195831.5|195948|195823|195956.5|195856.1|195901|195817.5|26
1727701050000|2024-09-30 12:57:30|195945.2|195820.2|195966.6|195841.6|195990.3|195865.3|195943.2|195818.2|30
1727701060000|2024-09-30 12:57:40|195965.4|195840.4|195929.2|195804.2|195965.4|195840.4|195916.4|195791.4|22
1727701070000|2024-09-30 12:57:50|195928|195803|195908.7|195783.7|195939.2|195814.2|195905.9|195780.9|22
1727701080000|2024-09-30 12:58:00|195904.7|195779.7|195852.1|195727.1|195904.7|195779.7|195851|195726|22
1727701090000|2024-09-30 12:58:10|195850.8|195725.8|195834.3|195709.3|195858.3|195742.8|195792.8|195699.3|25
1727701100000|2024-09-30 12:58:20|195834.8|195709.8|195829.4|195704.4|195837.3|195712.3|195819.3|195694.3|21
1727701110000|2024-09-30 12:58:30|195827.9|195702.9|195817.4|195692.4|195829.7|195704.7|195817.4|195692.4|8
1727701120000|2024-09-30 12:58:40|195815.8|195690.8|195820.1|195695.1|195822.5|195697.5|195815.8|195690.8|26
1727701130000|2024-09-30 12:58:50|195820.8|195695.8|195831.4|195706.4|195834.4|195709.4|195819.3|195694.3|27
1727701140000|2024-09-30 12:59:00|195830.4|195705.4|195840.6|195715.6|195857.3|195732.3|195830.4|195705.4|25
1727701150000|2024-09-30 12:59:10|195840.3|195715.3|195876.6|195751.6|195882.8|195757.8|195835.7|195710.7|28
1727701160000|2024-09-30 12:59:20|195875.2|195750.2|195830.5|195705.5|195881.9|195756.9|195817.1|195692.1|24
1727701170000|2024-09-30 12:59:30|195831.7|195706.7|195821.1|195696.1|195832.5|195707.5|195818.1|195693.1|24
1727701180000|2024-09-30 12:59:40|195819.6|195694.6|195848.9|195723.9|195859.3|195734.3|195819.6|195694.6|27
1727701190000|2024-09-30 12:59:50|195852.3|195727.3|195844.3|195719.3|195854.8|195729.8|195830.7|195705.7|27
1727701200000|2024-09-30 13:00:00|195854|195729|195856.8|195731.8|195859|195734|195830.9|195705.9|19
1727701210000|2024-09-30 13:00:10|195856.3|195731.3|195897.1|195772.1|195897.5|195772.5|195856.3|195731.3|27
1727701220000|2024-09-30 13:00:20|195896.7|195771.7|195899.2|195774.2|195899.2|195774.2|195884.4|195759.4|18
1727701230000|2024-09-30 13:00:30|195897.5|195772.5|195827|195777|195899.2|195780.1|195824.1|195749.1|26
1727701240000|2024-09-30 13:00:40|195826.2|195776.2|195822.8|195772.8|195826.2|195776.2|195819.7|195769.7|18
1727701250000|2024-09-30 13:00:50|195822.9|195772.9|195821.9|195771.9|195824.3|195774.3|195821.5|195771.5|11
1727701260000|2024-09-30 13:01:00|195820.3|195770.3|195820.4|195770.4|195822.4|195772.4|195814.8|195764.8|20
1727701270000|2024-09-30 13:01:10|195821.5|195771.5|195822.2|195772.2|195823|195773|195819.4|195769.4|10
1727701280000|2024-09-30 13:01:20|195823.1|195773.1|195817.8|195767.8|195835|195785|195814.4|195764.4|20
1727701290000|2024-09-30 13:01:30|195817.1|195767.1|195821.2|195771.2|195824|195774|195817.1|195767.1|16
1727701300000|2024-09-30 13:01:40|195819.7|195769.7|195826.7|195776.7|195827.5|195777.5|195817.2|195767.2|21
1727701310000|2024-09-30 13:01:50|195829.9|195779.9|195849.6|195799.6|195849.6|195799.6|195823|195773|19
1727701320000|2024-09-30 13:02:00|195848.6|195798.6|195855.1|195805.1|195857.1|195807.1|195845.7|195795.7|16
1727701330000|2024-09-30 13:02:10|195854.2|195804.2|195846|195721|195854.3|195804.3|195843.1|195718.1|18
1727701340000|2024-09-30 13:02:20|195850.1|195725.1|195785.3|195660.3|195850.1|195727.3|195719.9|195655.3|27
1727701350000|2024-09-30 13:02:30|195786.7|195661.7|195805.8|195680.8|195851.4|195726.4|195783.3|195658.3|23
1727701360000|2024-09-30 13:02:40|195803.6|195678.6|195801.9|195676.9|195807.9|195682.9|195800.4|195675.4|28
1727701370000|2024-09-30 13:02:50|195804.8|195679.8|195771.2|195646.2|195804.8|195679.8|195770.4|195645.4|28
1727701380000|2024-09-30 13:03:00|195768.6|195643.6|195694.7|195644.7|195768.6|195655.5|195691.7|195641.7|15
1727701390000|2024-09-30 13:03:10|195695.4|195645.4|195747.2|195622.2|195748|195652.8|195694.7|195622.2|17
1727701400000|2024-09-30 13:03:20|195745.3|195620.3|195738.1|195613.1|195747.3|195622.3|195737.8|195612.8|8
1727701410000|2024-09-30 13:03:30|195734.8|195609.8|195715.7|195590.7|195738.4|195613.4|195655.1|195555.6|23
1727701420000|2024-09-30 13:03:40|195716.4|195591.4|195708.1|195583.1|195720.8|195595.8|195705.3|195580.3|16
1727701430000|2024-09-30 13:03:50|195707.3|195582.3|195709|195584|195711|195586|195706.6|195581.6|23
1727701440000|2024-09-30 13:04:00|195709.8|195584.8|195708.8|195583.8|195712.8|195587.8|195700.3|195575.3|16
1727701450000|2024-09-30 13:04:10|195709.6|195584.6|195709.5|195584.5|195713|195588|195708.2|195583.2|12
1727701460000|2024-09-30 13:04:20|195711.3|195586.3|195735.3|195610.3|195750.9|195664.8|195711.3|195586.3|9
1727701470000|2024-09-30 13:04:30|195718.4|195593.4|195714.7|195589.7|195727.8|195602.8|195706.5|195581.5|24
1727701480000|2024-09-30 13:04:40|195713.5|195588.5|195714.5|195589.5|195719.3|195594.3|195708.1|195583.1|18
1727701490000|2024-09-30 13:04:50|195714.7|195589.7|195671.6|195546.6|195718.3|195593.3|195630.3|195546.6|19
1727701500000|2024-09-30 13:05:00|195672.2|195547.2|195672|195547|195675.1|195550.1|195664.9|195539.9|24
1727701510000|2024-09-30 13:05:10|195666.2|195541.2|195661.9|195536.9|195669.2|195544.2|195660.7|195535.7|12
1727701520000|2024-09-30 13:05:20|195664.2|195539.2|195589.1|195464.1|195669.4|195544.4|195585.3|195460.3|20
1727701530000|2024-09-30 13:05:30|195590.4|195465.4|195644.2|195519.2|195647.2|195573.1|195589.6|195464.6|14
1727701540000|2024-09-30 13:05:40|195649.5|195524.5|195717.5|195592.5|195720.3|195625.2|195641.5|195516.5|39
1727701550000|2024-09-30 13:05:50|195714.4|195589.4|195676.8|195551.8|195715.7|195590.7|195675.3|195550.3|27
1727701560000|2024-09-30 13:06:00|195668.9|195543.9|195667|195542|195671.6|195546.6|195666.3|195541.3|14
1727701570000|2024-09-30 13:06:10|195666.9|195541.9|195668.4|195543.4|195672.1|195547.1|195659.6|195534.6|23
1727701580000|2024-09-30 13:06:20|195666.8|195541.8|195666.6|195541.6|195671.3|195546.3|195662.1|195537.1|15
1727701590000|2024-09-30 13:06:30|195666|195541|195660.2|195535.2|195668.8|195543.8|195660.2|195535.2|12
1727701600000|2024-09-30 13:06:40|195659.9|195534.9|195658.1|195533.1|195659.9|195534.9|195658.1|195533.1|3
1727701610000|2024-09-30 13:06:50|195658.9|195533.9|195721.4|195596.4|195737.3|195612.3|195658.9|195533.9|11
1727701620000|2024-09-30 13:07:00|195710.2|195585.2|195712.6|195587.6|195714.2|195589.2|195700.3|195575.3|24
1727701630000|2024-09-30 13:07:10|195713.8|195588.8|195714.2|195589.2|195714.5|195589.5|195711.4|195586.4|8
1727701640000|2024-09-30 13:07:20|195711.7|195586.7|195708.6|195583.6|195714.3|195589.3|195708.6|195583.6|13
1727701650000|2024-09-30 13:07:30|195705.4|195580.4|195765.3|195640.3|195773.1|195648.1|195705.4|195580.4|24
1727701660000|2024-09-30 13:07:40|195764.3|195639.3|195791.4|195666.4|195796|195671|195764.2|195639.2|20
1727701670000|2024-09-30 13:07:50|195793|195668|195778.2|195653.2|195793|195668|195778.2|195653.2|6
1727701680000|2024-09-30 13:08:00|195773.6|195648.6|195772.4|195647.4|195775.4|195650.4|195772.4|195647.4|7
1727701690000|2024-09-30 13:08:10|195775.7|195650.7|195773.3|195648.3|195805.8|195680.8|195773.3|195648.3|13
1727701700000|2024-09-30 13:08:20|195770.5|195645.5|195743.3|195693.3|195782.9|195693.6|195739.6|195628.3|21
1727701710000|2024-09-30 13:08:30|195744.8|195694.8|195746.5|195696.5|195747.1|195697.1|195741.1|195691.1|14
1727701720000|2024-09-30 13:08:40|195745.9|195695.9|195745.6|195695.6|195774|195724|195745.5|195695.5|9
1727701730000|2024-09-30 13:08:50|195745.8|195695.8|195756.4|195706.4|195770|195720|195739.4|195689.4|18
1727701740000|2024-09-30 13:09:00|195759.7|195709.7|195741.2|195691.2|195759.7|195709.7|195741|195691|12
1727701750000|2024-09-30 13:09:10|195741.8|195691.8|195745.6|195695.6|195745.6|195695.6|195741.1|195691.1|16
1727701760000|2024-09-30 13:09:20|195748.7|195698.7|195818.5|195693.5|195821.8|195749.5|195746.9|195686.6|14
1727701770000|2024-09-30 13:09:30|195816.4|195691.4|195787.7|195662.7|195818.1|195693.1|195785.2|195660.2|25
1727701780000|2024-09-30 13:09:40|195788.3|195663.3|195789.8|195664.8|195790.5|195665.5|195788.2|195663.2|11
1727701790000|2024-09-30 13:09:50|195787.4|195662.4|195789.5|195664.5|195790|195665|195787.4|195662.4|6
1727701800000|2024-09-30 13:10:00|195855.5|195730.5|195823.9|195698.9|195855.5|195730.5|195811.9|195686.9|27
1727701810000|2024-09-30 13:10:10|195831.6|195706.6|195824.5|195699.5|195859.4|195734.4|195782.4|195696.8|24
1727701820000|2024-09-30 13:10:20|195827.2|195702.2|195785.7|195735.7|195827.2|195735.7|195781.3|195692.1|18
1727701830000|2024-09-30 13:10:30|195785.5|195735.5|195791.8|195666.8|195817.2|195735.5|195767.5|195663.6|15
1727701840000|2024-09-30 13:10:40|195788.4|195663.4|195792.4|195667.4|195792.4|195667.4|195788.4|195663.4|6
1727701850000|2024-09-30 13:10:50|195790.9|195665.9|195791.7|195666.7|195791.7|195666.7|195788.9|195663.9|4
1727701860000|2024-09-30 13:11:00|195790.4|195665.4|195774.1|195649.1|195794.3|195669.3|195772.7|195647.7|20
1727701870000|2024-09-30 13:11:10|195772.6|195647.6|195751.6|195626.6|195772.6|195647.6|195751.6|195626.6|14
1727701880000|2024-09-30 13:11:20|195751|195626|195751.2|195626.2|195753.2|195628.2|195748.5|195623.5|8
1727701890000|2024-09-30 13:11:30|195751.4|195626.4|195784.7|195659.7|195784.7|195659.7|195751.4|195626.4|12
1727701900000|2024-09-30 13:11:40|195783.9|195658.9|195748.9|195623.9|195783.9|195669.5|195719.5|195621.5|27
1727701910000|2024-09-30 13:11:50|195748.5|195623.5|195742.3|195617.3|195751.5|195626.5|195735.4|195610.4|22
1727701920000|2024-09-30 13:12:00|195738.4|195613.4|195711.1|195586.1|195738.4|195613.4|195699.2|195574.2|23
1727701930000|2024-09-30 13:12:10|195711.7|195586.7|195704|195579|195715.2|195590.2|195701.9|195576.9|22
1727701940000|2024-09-30 13:12:20|195705.2|195580.2|195699.5|195574.5|195709.3|195584.3|195697.5|195572.5|18
1727701950000|2024-09-30 13:12:30|195694.6|195569.6|195711.1|195586.1|195711.1|195608.7|195637.9|195569.6|18
1727701960000|2024-09-30 13:12:40|195715.8|195590.8|195729.3|195679.3|195772.4|195683.2|195715.8|195590.8|23
1727701970000|2024-09-30 13:12:50|195793.6|195668.6|195704.6|195579.6|195807.1|195682.1|195668.7|195579.1|26
1727701980000|2024-09-30 13:13:00|195704|195579|195686.8|195561.8|195704|195592.6|195631.6|195561.8|14
1727701990000|2024-09-30 13:13:10|195681.9|195556.9|195658.6|195608.6|195705.8|195611.8|195657.9|195556.9|21
1727702000000|2024-09-30 13:13:20|195658.1|195608.1|195692.9|195567.9|195696.9|195608.3|195657.6|195567.3|12
1727702010000|2024-09-30 13:13:30|195691.9|195566.9|195712|195662|195712|195662|195671.4|195566.9|28
1727702020000|2024-09-30 13:13:40|195749.5|195624.5|195778.7|195653.7|195788.7|195686.5|195736.5|195623.6|26
1727702030000|2024-09-30 13:13:50|195778.6|195653.6|195755.8|195705.8|195793.8|195705.8|195739.1|195614.1|22
1727702040000|2024-09-30 13:14:00|195755.1|195705.1|195690|195640|195755.1|195705.1|195687.9|195637.9|28
1727702050000|2024-09-30 13:14:10|195689.9|195639.9|195683|195633|195690.9|195640.9|195680.1|195630.1|26
1727702060000|2024-09-30 13:14:20|195680.6|195630.6|195686.5|195636.5|195686.5|195636.5|195679|195629|32
1727702070000|2024-09-30 13:14:30|195685.7|195635.7|195642.1|195592.1|195687.4|195637.4|195634.3|195584.3|22
1727702080000|2024-09-30 13:14:40|195639.6|195589.6|195599.7|195549.7|195639.6|195589.6|195586|195536|24
1727702090000|2024-09-30 13:14:50|195600.2|195550.2|195626|195501|195626|195551.6|195590.1|195501|18
1727702100000|2024-09-30 13:15:00|195618.2|195493.2|195618.8|195493.8|195622.5|195497.5|195597.8|195472.8|26
1727702110000|2024-09-30 13:15:10|195620.3|195495.3|195669.7|195544.7|195671.5|195546.5|195617.3|195492.3|21
1727702120000|2024-09-30 13:15:20|195672.4|195547.4|195650|195525|195672.4|195547.4|195650|195525|20
1727702130000|2024-09-30 13:15:30|195650.9|195525.9|195647.7|195522.7|195652.9|195527.9|195647.6|195522.6|16
1727702140000|2024-09-30 13:15:40|195648.3|195523.3|195645.4|195520.4|195656.6|195531.6|195643.7|195518.7|24
1727702150000|2024-09-30 13:15:50|195640.9|195515.9|195638.3|195513.3|195641|195516|195634.9|195509.9|20
1727702160000|2024-09-30 13:16:00|195635.4|195510.4|195637.9|195512.9|195639.7|195514.7|195633.6|195508.6|11
1727702170000|2024-09-30 13:16:10|195637|195512|195634.6|195509.6|195639.9|195514.9|195632.3|195507.3|11
1727702180000|2024-09-30 13:16:20|195635.1|195510.1|195639|195514|195640.1|195515.1|195632.2|195507.2|16
1727702190000|2024-09-30 13:16:30|195639.8|195514.8|195710.5|195585.5|195716.9|195635.8|195631.9|195506.9|25
1727702200000|2024-09-30 13:16:40|195714.5|195589.5|195680.6|195630.6|195715.7|195630.6|195666.8|195585.4|25
1727702210000|2024-09-30 13:16:50|195678.8|195628.8|195669.3|195619.3|195690.7|195640.7|195664.5|195614.5|23
1727702220000|2024-09-30 13:17:00|195683.4|195633.4|195675.5|195625.5|195684.9|195634.9|195674.6|195624.6|28
1727702230000|2024-09-30 13:17:10|195713|195588|195710|195585|195714.8|195589.8|195708.9|195583.9|9
1727702240000|2024-09-30 13:17:20|195708.6|195583.6|195713.6|195588.6|195716.1|195591.1|195707.8|195582.8|15
1727702250000|2024-09-30 13:17:30|195714.2|195589.2|195662.1|195612.1|195714.2|195626.6|195645.8|195589.2|10
1727702260000|2024-09-30 13:17:40|195658.2|195608.2|195681.6|195631.6|195681.6|195631.6|195658.2|195608.2|26
1727702270000|2024-09-30 13:17:50|195682.6|195632.6|195740.3|195615.3|195741.3|195664|195682.5|195608.3|19
1727702280000|2024-09-30 13:18:00|195738.1|195613.1|195740.6|195615.6|195747.8|195622.8|195736.2|195611.2|26
1727702290000|2024-09-30 13:18:10|195740.2|195615.2|195750.5|195625.5|195757.4|195632.4|195740.2|195615.2|15
1727702300000|2024-09-30 13:18:20|195747.1|195622.1|195750.8|195625.8|195753.7|195628.7|195747.1|195622.1|11
1727702310000|2024-09-30 13:18:30|195749.3|195624.3|195751.9|195626.9|195752.8|195627.8|195749.1|195624.1|6
1727702320000|2024-09-30 13:18:40|195753|195628|195751.2|195626.2|195763.8|195638.8|195749.7|195624.7|12
1727702330000|2024-09-30 13:18:50|195759.1|195634.1|195752.5|195702.5|195760.3|195706.2|195752.5|195630.2|11
1727702340000|2024-09-30 13:19:00|195751.2|195701.2|195758.7|195633.7|195803.7|195709.6|195747.6|195622.6|32
1727702350000|2024-09-30 13:19:10|195759.6|195634.6|195767.3|195642.3|195773.5|195697.4|195734.8|195634.6|20
1727702360000|2024-09-30 13:19:20|195766.4|195641.4|195760.8|195635.8|195770.4|195645.4|195753.5|195628.5|17
1727702370000|2024-09-30 13:19:30|195760.6|195635.6|195727.7|195602.7|195760.7|195635.7|195727.7|195602.7|21
1727702380000|2024-09-30 13:19:40|195726.7|195601.7|195722.8|195597.8|195745.4|195620.4|195720.2|195595.2|28
1727702390000|2024-09-30 13:19:50|195722.7|195597.7|195724.3|195599.3|195735.8|195610.8|195722.7|195597.7|12
1727702400000|2024-09-30 13:20:00|195712.3|195587.3|195709.2|195584.2|195712.3|195587.3|195704.9|195579.9|7
1727702410000|2024-09-30 13:20:10|195710.1|195585.1|195712.8|195587.8|195736.6|195611.6|195706.8|195581.8|16
1727702420000|2024-09-30 13:20:20|195713.9|195588.9|195718|195593|195742.9|195617.9|195713.9|195588.9|19
1727702430000|2024-09-30 13:20:30|195717.4|195592.4|195697.9|195572.9|195717.4|195592.4|195688.4|195563.4|27
1727702440000|2024-09-30 13:20:40|195696.4|195571.4|195692|195567|195705.3|195580.3|195683.1|195558.1|30
1727702450000|2024-09-30 13:20:50|195696.3|195571.3|195670.3|195545.3|195698.7|195573.7|195661.9|195536.9|17
1727702460000|2024-09-30 13:21:00|195674|195549|195658.4|195533.4|195689.5|195564.5|195651.9|195526.9|33
1727702470000|2024-09-30 13:21:10|195657.1|195532.1|195627.9|195502.9|195657.5|195532.5|195627.9|195502.9|28
1727702480000|2024-09-30 13:21:20|195635.8|195510.8|195624.4|195499.4|195643.4|195518.4|195621.6|195496.6|27
1727702490000|2024-09-30 13:21:30|195625.8|195500.8|195634.2|195509.2|195650.6|195561.1|195611.1|195500.8|31
1727702500000|2024-09-30 13:21:40|195632.5|195507.5|195642.8|195517.8|195644|195519|195622.5|195497.5|32
1727702510000|2024-09-30 13:21:50|195644.4|195519.4|195643.2|195518.2|195646.7|195521.7|195636.4|195511.4|22
1727702520000|2024-09-30 13:22:00|195641.6|195516.6|195583.1|195533.1|195643.9|195533.1|195583.1|195494.5|13
1727702530000|2024-09-30 13:22:10|195581.4|195531.4|195639.9|195514.9|195640.2|195555.5|195578|195512.3|18
1727702540000|2024-09-30 13:22:20|195637|195512|195637.1|195512.1|195647.4|195522.4|195636|195511|23
1727702550000|2024-09-30 13:22:30|195636.1|195511.1|195682.7|195557.7|195682.7|195615|195632|195507|22
1727702560000|2024-09-30 13:22:40|195683.3|195558.3|195677.8|195627.8|195687.4|195637.4|195639|195558.3|17
1727702570000|2024-09-30 13:22:50|195677.1|195627.1|195753.6|195628.6|195760.9|195635.9|195676.1|195568.5|33
1727702580000|2024-09-30 13:23:00|195755.2|195630.2|195730.5|195605.5|195755.2|195630.2|195720.4|195595.4|26
1727702590000|2024-09-30 13:23:10|195731.7|195606.7|195770.7|195645.7|195777.5|195652.5|195731.7|195606.7|31
1727702600000|2024-09-30 13:23:20|195771.4|195646.4|195763.7|195638.7|195773.3|195648.3|195749.7|195624.7|19
1727702610000|2024-09-30 13:23:30|195767|195642|195739|195614|195767|195642|195738.1|195613.1|23
1727702620000|2024-09-30 13:23:40|195746.6|195621.6|195731.9|195606.9|195746.6|195621.6|195730.1|195605.1|14
1727702630000|2024-09-30 13:23:50|195732.4|195607.4|195744.3|195619.3|195745.9|195620.9|195728.4|195603.4|16
1727702640000|2024-09-30 13:24:00|195751.2|195626.2|195753.3|195628.3|195757.7|195632.7|195751.2|195626.2|11
1727702650000|2024-09-30 13:24:10|195753.4|195628.4|195755.9|195630.9|195759.2|195634.2|195753.4|195628.4|8
1727702660000|2024-09-30 13:24:20|195755|195630|195728.9|195603.9|195755|195630|195728.5|195603.5|15
1727702670000|2024-09-30 13:24:30|195729.6|195604.6|195685|195560|195730.2|195605.2|195683.3|195558.3|13
1727702680000|2024-09-30 13:24:40|195682.9|195557.9|195672.1|195547.1|195685.4|195560.4|195670.9|195545.9|16
1727702690000|2024-09-30 13:24:50|195670.6|195545.6|195672.4|195547.4|195674.7|195549.7|195670.6|195545.6|14
1727702700000|2024-09-30 13:25:00|195671.2|195546.2|195700.3|195575.3|195701.6|195576.6|195650.5|195525.5|21
1727702710000|2024-09-30 13:25:10|195693.6|195568.6|195718.6|195593.6|195726.3|195601.3|195687.3|195562.3|30
1727702720000|2024-09-30 13:25:20|195720.5|195595.5|195708.3|195583.3|195720.5|195595.5|195704.8|195579.8|11
1727702730000|2024-09-30 13:25:30|195706.8|195581.8|195709|195584|195709|195584|195687|195562|22
1727702740000|2024-09-30 13:25:40|195710.2|195585.2|195688.8|195563.8|195728.8|195603.8|195688.1|195563.1|31
1727702750000|2024-09-30 13:25:50|195686.1|195561.1|195656.4|195531.4|195689.5|195564.5|195656.4|195531.4|25
1727702760000|2024-09-30 13:26:00|195660.6|195535.6|195635.2|195510.2|195664.5|195539.5|195630.3|195505.3|20
1727702770000|2024-09-30 13:26:10|195634.5|195509.5|195636.8|195511.8|195646.5|195521.5|195627.1|195502.1|13
1727702780000|2024-09-30 13:26:20|195639.9|195514.9|195641|195516|195643.4|195518.4|195633.8|195508.8|22
1727702790000|2024-09-30 13:26:30|195641.8|195516.8|195663.3|195538.3|195669.7|195544.7|195634.2|195509.2|13
1727702800000|2024-09-30 13:26:40|195661.2|195536.2|195665.4|195540.4|195666.6|195541.6|195657.8|195532.8|11
1727702810000|2024-09-30 13:26:50|195662.7|195537.7|195664|195539|195666.5|195541.5|195654.7|195529.7|18
1727702820000|2024-09-30 13:27:00|195662.3|195537.3|195660|195535|195669.1|195544.1|195655.5|195530.5|30
1727702830000|2024-09-30 13:27:10|195660.8|195535.8|195639.7|195514.7|195662|195537|195609.3|195484.3|25
1727702840000|2024-09-30 13:27:20|195634.8|195509.8|195643.5|195518.5|195648.7|195523.7|195631|195506|22
1727702850000|2024-09-30 13:27:30|195642.3|195517.3|195642.5|195517.5|195647.7|195522.7|195638.3|195513.3|21
1727702860000|2024-09-30 13:27:40|195642.2|195517.2|195641.8|195516.8|195643.6|195518.6|195640.2|195515.2|8
1727702870000|2024-09-30 13:27:50|195645.7|195520.7|195627.4|195577.4|195664.5|195614.5|195625.9|195519.1|28
1727702880000|2024-09-30 13:28:00|195630.1|195580.1|195597.5|195547.5|195630.1|195580.1|195594.5|195544.5|31
1727702890000|2024-09-30 13:28:10|195598.4|195548.4|195592.7|195467.7|195637.3|195559.5|195592.7|195467.7|34
1727702900000|2024-09-30 13:28:20|195594.7|195469.7|195608.9|195483.9|195610.8|195485.8|195593.7|195468.7|25
1727702910000|2024-09-30 13:28:30|195608.8|195483.8|195606.9|195481.9|195608.8|195483.8|195602.7|195477.7|9
1727702920000|2024-09-30 13:28:40|195605.1|195480.1|195619.2|195494.2|195625.5|195500.5|195605.1|195480.1|26
1727702930000|2024-09-30 13:28:50|195630.7|195505.7|195645.1|195520.1|195650.4|195525.4|195630.7|195505.7|22
1727702940000|2024-09-30 13:29:00|195645.3|195520.3|195640|195515|195646.4|195521.4|195638.6|195513.6|8
1727702950000|2024-09-30 13:29:10|195641.3|195516.3|195635.7|195510.7|195644.6|195519.6|195635.7|195510.7|6
1727702960000|2024-09-30 13:29:20|195634.5|195509.5|195629|195504|195636.7|195511.7|195629|195504|13
1727702970000|2024-09-30 13:29:30|195627.7|195502.7|195648.1|195523.1|195648.1|195523.1|195627.7|195502.7|23
1727702980000|2024-09-30 13:29:40|195654.9|195529.9|195677.2|195627.2|195722.9|195628.7|195654.9|195529.9|22
1727702990000|2024-09-30 13:29:50|195674.8|195624.8|195715.7|195665.7|195715.7|195665.7|195673.2|195623.2|17
1727703000000|2024-09-30 13:30:00|195714.5|195664.5|195747.4|195622.4|195747.4|195664.5|195708|195593.7|29
1727703010000|2024-09-30 13:30:10|195764.8|195639.8|195801.7|195676.7|195804.8|195679.8|195757.5|195632.5|29
1727703020000|2024-09-30 13:30:20|195799.5|195674.5|195843.3|195718.3|195846.9|195721.9|195793.6|195668.6|32
1727703030000|2024-09-30 13:30:30|195846.5|195721.5|195847.4|195722.4|195847.4|195722.4|195838.6|195713.6|28
1727703040000|2024-09-30 13:30:40|195847.9|195722.9|195908.3|195783.3|195908.3|195795.5|195841.2|195717.2|30
1727703050000|2024-09-30 13:30:50|195908.7|195783.7|195906.9|195781.9|195910.9|195785.9|195906.9|195781.9|9
1727703060000|2024-09-30 13:31:00|195905.7|195780.7|195916.3|195791.3|195916.4|195791.4|195887.6|195762.6|19
1727703070000|2024-09-30 13:31:10|195916.5|195791.5|195946.8|195821.8|195948.2|195823.2|195916.5|195791.5|16
1727703080000|2024-09-30 13:31:20|195949.2|195824.2|195981.4|195856.4|195996.3|195871.3|195949.2|195824.2|28
1727703090000|2024-09-30 13:31:30|195989.1|195864.1|195992.7|195867.7|196010.6|195885.6|195989.1|195864.1|16
1727703100000|2024-09-30 13:31:40|195993.6|195868.6|195993|195868|195993.6|195868.6|195936.3|195811.3|17
1727703110000|2024-09-30 13:31:50|195992.4|195867.4|195985.1|195860.1|195992.4|195867.4|195979.8|195854.8|11
1727703120000|2024-09-30 13:32:00|195997|195872|195981.2|195856.2|195999.7|195874.7|195981.2|195856.2|12
1727703130000|2024-09-30 13:32:10|195983.8|195858.8|196031.9|195906.9|196033.9|195908.9|195983.8|195858.8|15
1727703140000|2024-09-30 13:32:20|196031.8|195906.8|196027.4|195902.4|196043.7|195918.7|196022|195897|21
1727703150000|2024-09-30 13:32:30|196028.6|195903.6|195991.6|195866.6|196028.6|195903.6|195971.7|195846.7|22
1727703160000|2024-09-30 13:32:40|195993.4|195868.4|195986.5|195861.5|195996.5|195871.5|195985|195860|18
1727703170000|2024-09-30 13:32:50|195988.5|195863.5|195989.4|195864.4|195993.6|195868.6|195987.6|195862.6|9
1727703180000|2024-09-30 13:33:00|195990.4|195865.4|195980.6|195855.6|195991.6|195866.6|195965|195840|25
1727703190000|2024-09-30 13:33:10|195981.7|195856.7|195985.2|195860.2|195990.5|195865.5|195981.7|195856.7|27
1727703200000|2024-09-30 13:33:20|195985.3|195860.3|195916.5|195791.5|195988.9|195863.9|195913.5|195788.5|28
1727703210000|2024-09-30 13:33:30|195911.7|195786.7|195918.8|195793.8|195920.1|195795.1|195911.7|195786.7|19
1727703220000|2024-09-30 13:33:40|195919.1|195794.1|195936.7|195811.7|195939|195814|195913.4|195788.4|27
1727703230000|2024-09-30 13:33:50|195932.8|195807.8|195948.2|195823.2|195950.9|195825.9|195926.6|195801.6|29
1727703240000|2024-09-30 13:34:00|195948.4|195823.4|195953.9|195828.9|195962|195837|195948.4|195823.4|19
1727703250000|2024-09-30 13:34:10|195955.6|195830.6|195955.1|195830.1|195955.7|195830.7|195943.2|195818.2|26
1727703260000|2024-09-30 13:34:20|195952.5|195827.5|195958.6|195833.6|195959.3|195834.3|195944.6|195819.6|32
1727703270000|2024-09-30 13:34:30|195956.7|195831.7|195976.8|195851.8|195982.8|195857.8|195950.4|195825.4|32
1727703280000|2024-09-30 13:34:40|195977|195852|195974.3|195849.3|195977|195852|195953.7|195828.7|32
1727703290000|2024-09-30 13:34:50|195978.9|195853.9|195956.1|195831.1|195982.3|195857.3|195956.1|195831.1|34
1727703300000|2024-09-30 13:35:00|195970.2|195845.2|195943.8|195893.8|196005.5|195908|195939.1|195840.3|38
1727703310000|2024-09-30 13:35:10|195952.4|195902.4|196014.7|195889.7|196014.7|195906.4|195943.2|195863.1|35
1727703320000|2024-09-30 13:35:20|196008.2|195883.2|196019.4|195894.4|196019.8|195914.5|195964.5|195874.2|29
1727703330000|2024-09-30 13:35:30|196019.9|195894.9|196018.1|195893.1|196023.9|195898.9|196011|195886|27
1727703340000|2024-09-30 13:35:40|196018.5|195893.5|196059.9|195934.9|196063.5|195938.5|196018.5|195893.5|18
1727703350000|2024-09-30 13:35:50|196060|195935|196078|195953|196113.1|195988.1|196027.8|195902.8|37
1727703360000|2024-09-30 13:36:00|196079.6|195954.6|196102.5|195977.5|196113.3|195988.3|196063.7|195938.7|34
1727703370000|2024-09-30 13:36:10|196102.7|195977.7|196136.6|196011.6|196143.2|196018.2|196047.9|195963.4|33
1727703380000|2024-09-30 13:36:20|196137.3|196012.3|196123.9|195998.9|196144.9|196019.9|196119.5|195994.5|22
1727703390000|2024-09-30 13:36:30|196126.6|196001.6|196110.3|195985.3|196151.5|196026.5|196107.6|195982.6|30
1727703400000|2024-09-30 13:36:40|196112.7|195987.7|196102.8|195977.8|196117.2|195992.2|196098|195973|18
1727703410000|2024-09-30 13:36:50|196051.2|195926.2|195951.3|195826.3|196051.2|195926.2|195946.3|195821.3|29
1727703420000|2024-09-30 13:37:00|195953.1|195828.1|195940.6|195815.6|195960.2|195835.2|195926.7|195801.7|17
1727703430000|2024-09-30 13:37:10|195940.4|195815.4|195940.4|195815.4|195940.4|195815.4|195936.4|195811.4|6
1727703440000|2024-09-30 13:37:20|195942.4|195817.4|195937.3|195812.3|195971.9|195846.9|195927.5|195802.5|16
1727703450000|2024-09-30 13:37:30|195938.1|195813.1|195885|195760|195940.2|195815.2|195885|195760|24
1727703460000|2024-09-30 13:37:40|195888.6|195763.6|195899.1|195774.1|195902.6|195777.6|195888.6|195763.6|14
1727703470000|2024-09-30 13:37:50|195895.6|195770.6|195897.5|195772.5|195899.7|195774.7|195888.5|195763.5|26
1727703480000|2024-09-30 13:38:00|195895.8|195770.8|195886.2|195761.2|195897.8|195772.8|195876.2|195751.2|25
1727703490000|2024-09-30 13:38:10|195886|195761|195817|195692|195899.9|195774.9|195805.7|195680.7|31
1727703500000|2024-09-30 13:38:20|195817.8|195692.8|195777.7|195652.7|195818.9|195693.9|195772.5|195647.5|16
1727703510000|2024-09-30 13:38:30|195781|195656|195748.6|195698.6|195784.1|195698.6|195748.6|195656|7
1727703520000|2024-09-30 13:38:40|195748.4|195698.4|195786.1|195661.1|195786.1|195698.4|195748.4|195661.1|2
1727703530000|2024-09-30 13:38:50|195786.7|195661.7|195786.7|195661.7|195786.7|195661.7|195786.7|195661.7|1
1727703540000|2024-09-30 13:39:00|195786.8|195661.8|195786.8|195661.8|195786.8|195661.8|195786.8|195661.8|1
1727703550000|2024-09-30 13:39:10|195787.6|195662.6|195818.7|195693.7|195827.2|195741.4|195787.6|195662.6|16
1727703560000|2024-09-30 13:39:20|195821.9|195696.9|195821.2|195696.2|195821.9|195696.9|195818.8|195693.8|6
1727703570000|2024-09-30 13:39:30|195819.5|195694.5|195821.6|195696.6|195823.6|195698.6|195819.5|195694.5|9
1727703580000|2024-09-30 13:39:40|195818.3|195693.3|195821.7|195696.7|195822.5|195697.5|195818.3|195693.3|8
1727703590000|2024-09-30 13:39:50|195820.9|195695.9|195820.1|195695.1|195822.3|195697.3|195818.5|195693.5|9
1727703600000|2024-09-30 13:40:00|195820.6|195695.6|195790|195665|195820.6|195695.6|195787|195662|24
1727703610000|2024-09-30 13:40:10|195793.3|195668.3|195797|195672|195806.1|195681.1|195788.3|195663.3|29
1727703620000|2024-09-30 13:40:20|195802.4|195677.4|195796.3|195671.3|195810.9|195685.9|195796.1|195671.1|33
1727703630000|2024-09-30 13:40:30|195807.2|195682.2|195813.1|195688.1|195820.9|195695.9|195796.8|195671.8|17
1727703640000|2024-09-30 13:40:40|195813.8|195688.8|195814.4|195689.4|195815.4|195690.4|195813.8|195688.8|5
1727703650000|2024-09-30 13:40:50|195815.7|195690.7|195839.1|195714.1|195840.5|195715.5|195814.8|195689.8|9
1727703660000|2024-09-30 13:41:00|195836|195711|195812.8|195687.8|195838.3|195713.3|195812.8|195687.8|22
1727703670000|2024-09-30 13:41:10|195811.5|195686.5|195831.5|195706.5|195833|195708|195810.3|195685.3|11
1727703680000|2024-09-30 13:41:20|195830.4|195705.4|195843|195718|195843|195718|195828.2|195703.2|35
1727703690000|2024-09-30 13:41:30|195840.4|195715.4|195843.2|195718.2|195848.8|195723.8|195840.4|195715.4|4
1727703700000|2024-09-30 13:41:40|195843.3|195718.3|195843.3|195718.3|195843.3|195718.3|195843.3|195718.3|1
1727703710000|2024-09-30 13:41:50|195844.2|195719.2|195826.2|195701.2|195844.6|195719.6|195820.2|195695.2|19
1727703720000|2024-09-30 13:42:00|195817.3|195692.3|195879|195754|195888|195763|195804.2|195679.2|19
1727703730000|2024-09-30 13:42:10|195877.4|195752.4|195889.7|195764.7|195908|195783|195877.4|195752.4|11
1727703740000|2024-09-30 13:42:20|195890.5|195765.5|195988.2|195863.2|195988.2|195863.2|195890.5|195765.5|12
1727703750000|2024-09-30 13:42:30|195986.6|195861.6|195954.4|195829.4|195986.6|195861.6|195896.2|195771.2|20
1727703760000|2024-09-30 13:42:40|195955.4|195830.4|195970.5|195845.5|195978.7|195853.7|195955.4|195830.4|11
1727703770000|2024-09-30 13:42:50|195965.5|195840.5|195918.9|195793.9|195969.3|195844.3|195914.6|195789.6|17
1727703780000|2024-09-30 13:43:00|195919.4|195794.4|195939.7|195814.7|195962.2|195837.2|195919.4|195794.4|23
1727703790000|2024-09-30 13:43:10|195941.2|195816.2|195940.3|195815.3|195945.8|195820.8|195938.1|195813.1|16
1727703800000|2024-09-30 13:43:20|195939.4|195814.4|195932.3|195807.3|195939.4|195814.4|195918.6|195793.6|18
1727703810000|2024-09-30 13:43:30|195930.7|195805.7|195938.3|195813.3|195946.9|195821.9|195920.5|195795.5|37
1727703820000|2024-09-30 13:43:40|195939.3|195814.3|195957.7|195832.7|195965.2|195840.2|195939.3|195814.3|30
1727703830000|2024-09-30 13:43:50|195957.6|195832.6|196040.1|195915.1|196041.3|195953.2|195953.7|195828.7|26
1727703840000|2024-09-30 13:44:00|196042.4|195917.4|196118.6|195993.6|196123.9|195998.9|195989.3|195900.9|26
1727703850000|2024-09-30 13:44:10|196118.5|195993.5|195992.8|195942.8|196118.8|195993.8|195988.9|195902|32
1727703860000|2024-09-30 13:44:20|195994.3|195944.3|196053.8|195928.8|196056.6|195947.5|195992.6|195905.2|24
1727703870000|2024-09-30 13:44:30|196050.4|195925.4|196063|195938|196063|195938|196046.7|195921.7|21
1727703880000|2024-09-30 13:44:40|196071.5|195946.5|196047.4|195922.4|196075.4|195950.4|196045.3|195920.3|36
1727703890000|2024-09-30 13:44:50|196054.7|195929.7|196111.2|195986.2|196134.1|196009.1|196054.7|195929.7|29
1727703900000|2024-09-30 13:45:00|196121|195996|196080.3|195955.3|196148.2|196023.2|196078.1|195953.1|25
1727703910000|2024-09-30 13:45:10|196057.8|195932.8|196057|195932|196072.9|195947.9|196057|195932|25
1727703920000|2024-09-30 13:45:20|196058.5|195933.5|196029|195904|196058.8|195933.8|196021.6|195896.6|28
1727703930000|2024-09-30 13:45:30|196029.9|195904.9|196083.8|195958.8|196087.1|195962.1|196020.9|195895.9|22
1727703940000|2024-09-30 13:45:40|196095.2|195970.2|196098.4|195973.4|196098.4|195973.4|196095.2|195970.2|8
1727703950000|2024-09-30 13:45:50|196098.9|195973.9|196098.4|195973.4|196100|195975|196073.3|195948.3|23
1727703960000|2024-09-30 13:46:00|196099.3|195974.3|196113.6|195988.6|196140.1|196015.1|196098.3|195973.3|20
1727703970000|2024-09-30 13:46:10|196112.5|195987.5|196054.6|195929.6|196114.2|195989.2|196054.3|195929.3|39
1727703980000|2024-09-30 13:46:20|196055.9|195930.9|196056.2|195931.2|196062.2|195937.2|196012.3|195887.3|29
1727703990000|2024-09-30 13:46:30|196051.1|195926.1|196049|195924|196066.9|195941.9|196048.4|195923.4|32
1727704000000|2024-09-30 13:46:40|196050.5|195925.5|196082.9|195957.9|196091.4|195966.4|196049|195924|12
1727704010000|2024-09-30 13:46:50|196083.5|195958.5|196089.4|195964.4|196092.1|195967.1|196082.2|195957.2|14
1727704020000|2024-09-30 13:47:00|196084.5|195959.5|196090.1|195965.1|196090.1|195965.1|196084.5|195959.5|8
1727704030000|2024-09-30 13:47:10|196089.4|195964.4|196093.5|195968.5|196095|195970|196082.7|195957.7|15
1727704040000|2024-09-30 13:47:20|196100.4|195975.4|196191.4|196066.4|196192.6|196067.6|196100.4|195975.4|33
1727704050000|2024-09-30 13:47:30|196196.8|196071.8|196229|196104|196230.3|196105.3|196168.3|196043.3|34
1727704060000|2024-09-30 13:47:40|196228.2|196103.2|196227.2|196102.2|196233.2|196108.2|196219.9|196094.9|32
1727704070000|2024-09-30 13:47:50|196216.3|196091.3|196223.9|196098.9|196235.1|196110.1|196212.4|196087.4|27
1727704080000|2024-09-30 13:48:00|196221.3|196096.3|196217.6|196092.6|196223.5|196098.5|196211.8|196086.8|14
1727704090000|2024-09-30 13:48:10|196218.7|196093.7|196261.1|196211.1|196299.8|196211.8|196217.8|196092.8|21
1727704100000|2024-09-30 13:48:20|196261|196211|196259.5|196209.5|196276|196226|196256.7|196206.7|16
1727704110000|2024-09-30 13:48:30|196254.7|196204.7|196212.6|196162.6|196254.7|196204.7|196207.8|196157.8|15
1727704120000|2024-09-30 13:48:40|196207.7|196157.7|196180.8|196130.8|196207.7|196157.7|196172.7|196122.7|26
1727704130000|2024-09-30 13:48:50|196181.1|196131.1|196290.3|196165.3|196290.3|196201.7|196181.1|196131.1|25
1727704140000|2024-09-30 13:49:00|196290.6|196165.6|196300.4|196175.4|196304.2|196179.2|196290.6|196165.6|19
1727704150000|2024-09-30 13:49:10|196304.2|196179.2|196292.3|196167.3|196304.2|196179.2|196291.6|196166.6|29
1727704160000|2024-09-30 13:49:20|196290.6|196165.6|196287.7|196162.7|196299.5|196174.5|196287.7|196162.7|18
1727704170000|2024-09-30 13:49:30|196280.5|196155.5|196221.3|196096.3|196280.5|196155.5|196210.8|196085.8|28
1727704180000|2024-09-30 13:49:40|196216.4|196091.4|196232.7|196107.7|196232.7|196107.7|196215.7|196090.7|27
1727704190000|2024-09-30 13:49:50|196238.7|196113.7|196241.6|196116.6|196247|196122|196238.7|196113.7|24
1727704200000|2024-09-30 13:50:00|196240.7|196115.7|196240.5|196115.5|196240.7|196115.7|196218.2|196093.2|25
1727704210000|2024-09-30 13:50:10|196241.2|196116.2|196244.8|196119.8|196259.9|196134.9|196240.7|196115.7|21
1727704220000|2024-09-30 13:50:20|196243.7|196118.7|196256.3|196131.3|196258.3|196133.3|196239.7|196114.7|25
1727704230000|2024-09-30 13:50:30|196258.7|196133.7|196333.8|196208.8|196339.2|196248.6|196255.7|196130.7|22
1727704240000|2024-09-30 13:50:40|196339.2|196214.2|196286.8|196236.8|196354.3|196236.8|196282.6|196205.9|15
1727704250000|2024-09-30 13:50:50|196285.5|196235.5|196379.6|196254.6|196379.6|196254.6|196285.5|196229.4|27
1727704260000|2024-09-30 13:51:00|196403|196278|196450.5|196325.5|196456.2|196331.2|196386.7|196261.7|29
1727704270000|2024-09-30 13:51:10|196449.2|196324.2|196391.6|196266.6|196449.2|196324.2|196376.9|196251.9|32
1727704280000|2024-09-30 13:51:20|196392|196267|196380.9|196255.9|196392|196267|196379.7|196254.7|25
1727704290000|2024-09-30 13:51:30|196381.3|196256.3|196444.1|196319.1|196447.3|196322.3|196381.3|196256.3|22
1727704300000|2024-09-30 13:51:40|196442.4|196317.4|196449.4|196324.4|196451.7|196326.7|196442.2|196317.2|20
1727704310000|2024-09-30 13:51:50|196449|196324|196446.1|196321.1|196454.9|196329.9|196445.7|196320.7|20
1727704320000|2024-09-30 13:52:00|196451.5|196326.5|196343|196218|196451.5|196326.5|196336|196211|28
1727704330000|2024-09-30 13:52:10|196341.1|196216.1|196420.7|196295.7|196420.7|196295.7|196325|196200|32
1727704340000|2024-09-30 13:52:20|196426.2|196301.2|196446.8|196321.8|196456.8|196331.8|196426.2|196301.2|32
1727704350000|2024-09-30 13:52:30|196447.1|196322.1|196454.9|196329.9|196454.9|196329.9|196424.4|196299.4|20
1727704360000|2024-09-30 13:52:40|196450.7|196325.7|196487.4|196362.4|196492.2|196367.2|196449.7|196324.7|21
1727704370000|2024-09-30 13:52:50|196482.8|196357.8|196485.9|196360.9|196487.9|196362.9|196476|196351|29
1727704380000|2024-09-30 13:53:00|196484.8|196359.8|196487.8|196362.8|196493.9|196368.9|196483.6|196358.6|22
1727704390000|2024-09-30 13:53:10|196488.8|196363.8|196486.8|196361.8|196529.6|196419.7|196465.6|196359.2|28
1727704400000|2024-09-30 13:53:20|196487.3|196362.3|196458.7|196333.7|196487.3|196362.3|196384.1|196330|28
1727704410000|2024-09-30 13:53:30|196457.5|196332.5|196510.5|196385.5|196532.1|196407.1|196457.5|196332.5|29
1727704420000|2024-09-30 13:53:40|196510.9|196385.9|196491.1|196366.1|196510.9|196385.9|196486.7|196361.7|21
1727704430000|2024-09-30 13:53:50|196490.6|196365.6|196469.1|196344.1|196493.3|196385.5|196435.5|196340.9|23
1727704440000|2024-09-30 13:54:00|196469.3|196344.3|196477.4|196352.4|196488.3|196363.3|196455.7|196330.7|28
1727704450000|2024-09-30 13:54:10|196489.1|196364.1|196522.2|196397.2|196535.7|196410.7|196485.8|196360.8|23
1727704460000|2024-09-30 13:54:20|196521.7|196396.7|196496.4|196371.4|196523.9|196398.9|196483.7|196358.7|26
1727704470000|2024-09-30 13:54:30|196494.9|196369.9|196490.4|196365.4|196494.9|196369.9|196484.2|196359.2|27
1727704480000|2024-09-30 13:54:40|196490.1|196365.1|196484.6|196359.6|196491.4|196366.4|196481.9|196356.9|23
1727704490000|2024-09-30 13:54:50|196483.2|196358.2|196415.8|196290.8|196495.8|196370.8|196376.5|196288.8|23
1727704500000|2024-09-30 13:55:00|196416.2|196291.2|196415.6|196290.6|196416.5|196291.5|196412|196287|15
1727704510000|2024-09-30 13:55:10|196413.9|196288.9|196366.8|196241.8|196413.9|196288.9|196327.3|196236.9|12
1727704520000|2024-09-30 13:55:20|196366.7|196241.7|196399.3|196274.3|196399.3|196274.3|196336.2|196211.2|31
1727704530000|2024-09-30 13:55:30|196405.2|196280.2|196470.7|196345.7|196476.9|196351.9|196385.9|196277.6|32
1727704540000|2024-09-30 13:55:40|196466|196341|196451|196326|196471.2|196346.2|196449.8|196324.8|29
1727704550000|2024-09-30 13:55:50|196447.7|196322.7|196443.2|196318.2|196449.9|196324.9|196438.1|196313.1|28
1727704560000|2024-09-30 13:56:00|196446.3|196321.3|196443.6|196318.6|196453.7|196328.7|196440.6|196315.6|15
1727704570000|2024-09-30 13:56:10|196441.6|196316.6|196394.4|196269.4|196441.7|196316.7|196393.4|196268.4|26
1727704580000|2024-09-30 13:56:20|196394.5|196269.5|196404|196279|196405.4|196280.4|196394.5|196269.5|19
1727704590000|2024-09-30 13:56:30|196400.9|196275.9|196415.7|196290.7|196415.7|196290.7|196398.2|196273.2|23
1727704600000|2024-09-30 13:56:40|196416.5|196291.5|196440.5|196315.5|196445.2|196320.2|196416.5|196291.5|23
1727704610000|2024-09-30 13:56:50|196442|196317|196437.2|196312.2|196453.1|196328.1|196432.9|196307.9|24
1727704620000|2024-09-30 13:57:00|196430.4|196305.4|196408.6|196283.6|196430.4|196305.4|196391.3|196266.3|32
1727704630000|2024-09-30 13:57:10|196402.5|196277.5|196410.5|196285.5|196416.8|196291.8|196402.5|196277.5|26
1727704640000|2024-09-30 13:57:20|196412.5|196287.5|196416.4|196291.4|196418|196293|196402.7|196277.7|31
1727704650000|2024-09-30 13:57:30|196418.8|196293.8|196415.3|196290.3|196418.9|196293.9|196412.6|196287.6|34
1727704660000|2024-09-30 13:57:40|196418|196293|196415.1|196290.1|196419.8|196294.8|196413.9|196288.9|23
1727704670000|2024-09-30 13:57:50|196416.7|196291.7|196442.7|196317.7|196453.2|196328.2|196416.7|196291.7|23
1727704680000|2024-09-30 13:58:00|196442.6|196317.6|196499.3|196374.3|196505.6|196380.6|196439.1|196314.1|31
1727704690000|2024-09-30 13:58:10|196497.6|196372.6|196514|196389|196519.4|196394.4|196497.6|196372.6|24
1727704700000|2024-09-30 13:58:20|196516.2|196391.2|196517.9|196392.9|196518.3|196393.3|196512.2|196387.2|21
1727704710000|2024-09-30 13:58:30|196515.1|196390.1|196516.5|196391.5|196519.8|196394.8|196514.3|196389.3|14
1727704720000|2024-09-30 13:58:40|196518|196393|196473.7|196348.7|196520.3|196395.3|196473.6|196348.6|28
1727704730000|2024-09-30 13:58:50|196474.7|196349.7|196517.6|196392.6|196527.9|196402.9|196473.7|196348.7|30
1727704740000|2024-09-30 13:59:00|196532.6|196407.6|196532.4|196407.4|196539.6|196414.6|196520|196395|34
1727704750000|2024-09-30 13:59:10|196532.1|196407.1|196508.2|196383.2|196532.4|196407.4|196508.2|196383.2|19
1727704760000|2024-09-30 13:59:20|196469.8|196344.8|196511|196386|196516.9|196391.9|196469.8|196344.8|36
1727704770000|2024-09-30 13:59:30|196511.7|196386.7|196513.6|196388.6|196521.6|196396.6|196508.7|196383.7|33
1727704780000|2024-09-30 13:59:40|196515.1|196390.1|196521.5|196396.5|196521.7|196396.7|196508.2|196383.2|32
1727704790000|2024-09-30 13:59:50|196520.8|196395.8|196505.7|196380.7|196532.5|196407.5|196504.1|196379.1|28
1727704800000|2024-09-30 14:00:00|196506.5|196381.5|196472.5|196347.5|196513.2|196388.2|196471.7|196346.7|32
1727704810000|2024-09-30 14:00:10|196474.2|196349.2|196494.3|196369.3|196498.1|196420.3|196449.8|196345.4|35
1727704820000|2024-09-30 14:00:20|196493.4|196368.4|196445.6|196395.6|196500.1|196396.6|196441.8|196356.3|30
1727704830000|2024-09-30 14:00:30|196444.8|196394.8|196469.6|196344.6|196479.9|196395.2|196443.2|196344.6|15
1727704840000|2024-09-30 14:00:40|196471.8|196346.8|196505.7|196380.7|196532.8|196407.8|196471.8|196346.8|26
1727704850000|2024-09-30 14:00:50|196510.7|196385.7|196538.1|196413.1|196544.7|196419.7|196504.7|196379.7|21
1727704860000|2024-09-30 14:01:00|196526.7|196401.7|196546.5|196421.5|196549.4|196424.4|196525.3|196400.3|23
1727704870000|2024-09-30 14:01:10|196544.8|196419.8|196545.4|196420.4|196549.7|196424.7|196540.6|196415.6|14
1727704880000|2024-09-30 14:01:20|196544.9|196419.9|196548.4|196423.4|196550|196425|196543.2|196418.2|25
1727704890000|2024-09-30 14:01:30|196552.6|196427.6|196558.1|196433.1|196573.4|196448.4|196549|196424|26
1727704900000|2024-09-30 14:01:40|196556.6|196431.6|196556.1|196431.1|196559.3|196434.3|196556.1|196431.1|10
1727704910000|2024-09-30 14:01:50|196559.6|196434.6|196557.6|196432.6|196564.9|196439.9|196556.1|196431.1|15
1727704920000|2024-09-30 14:02:00|196558.5|196433.5|196556.4|196431.4|196561|196436|196551.9|196426.9|14
1727704930000|2024-09-30 14:02:10|196555.9|196430.9|196556.5|196431.5|196563|196438|196555.9|196430.9|12
1727704940000|2024-09-30 14:02:20|196561.3|196436.3|196564.5|196439.5|196588.6|196494.6|196544.6|196432.4|15
1727704950000|2024-09-30 14:02:30|196556.6|196431.6|196519.1|196394.1|196556.6|196431.6|196519.1|196394.1|11
1727704960000|2024-09-30 14:02:40|196518.5|196393.5|196575.1|196450.1|196575.1|196450.1|196512|196387|27
1727704970000|2024-09-30 14:02:50|196573.5|196448.5|196589.8|196539.8|196660.9|196539.8|196573.5|196448.5|31
1727704980000|2024-09-30 14:03:00|196633.7|196508.7|196636.7|196511.7|196639.9|196514.9|196614.4|196489.4|27
1727704990000|2024-09-30 14:03:10|196642.7|196517.7|196699.3|196574.3|196699.3|196574.3|196609.3|196484.3|25
1727705000000|2024-09-30 14:03:20|196730.6|196605.6|196704.2|196579.2|196730.6|196605.6|196695.5|196570.5|27
1727705010000|2024-09-30 14:03:30|196701.1|196576.1|196759.3|196634.3|196760.3|196635.3|196701.1|196576.1|11
1727705020000|2024-09-30 14:03:40|196760.6|196635.6|196752.3|196627.3|196760.7|196635.7|196752.3|196627.3|9
1727705030000|2024-09-30 14:03:50|196752|196627|196681.6|196556.6|196752|196627|196680.3|196555.3|17
1727705040000|2024-09-30 14:04:00|196684.4|196559.4|196785.4|196660.4|196785.4|196660.4|196684.4|196559.4|22
1727705050000|2024-09-30 14:04:10|196801.5|196676.5|196821.2|196696.2|196825.2|196700.2|196781.3|196656.3|37
1727705060000|2024-09-30 14:04:20|196820.7|196695.7|196785.9|196660.9|196836.3|196711.3|196783.1|196658.1|31
1727705070000|2024-09-30 14:04:30|196791.1|196666.1|196796|196671|196801.7|196676.7|196789.1|196664.1|24
1727705080000|2024-09-30 14:04:40|196797.6|196672.6|196833|196708|196833|196708|196797.6|196672.6|16
1727705090000|2024-09-30 14:04:50|196832.2|196707.2|196833.6|196708.6|196835.4|196710.4|196831.9|196706.9|15
1727705100000|2024-09-30 14:05:00|196868.4|196743.4|196868.7|196743.7|196873.6|196748.6|196861.9|196736.9|17
1727705110000|2024-09-30 14:05:10|196866.9|196741.9|196846|196721|196866.9|196741.9|196842.8|196717.8|22
1727705120000|2024-09-30 14:05:20|196843.5|196718.5|196890.4|196765.4|196890.4|196765.4|196838.6|196713.6|13
1727705130000|2024-09-30 14:05:30|196903.2|196778.2|196911.7|196786.7|196916.6|196791.6|196882|196757|27
1727705140000|2024-09-30 14:05:40|196909.8|196784.8|196823.5|196698.5|196909.8|196784.8|196797.2|196692.6|33
1727705150000|2024-09-30 14:05:50|196813.9|196688.9|196826.4|196701.4|196832.4|196707.4|196813.9|196688.9|31
1727705160000|2024-09-30 14:06:00|196825.8|196700.8|196737|196612|196827|196702|196704.8|196579.8|24
1727705170000|2024-09-30 14:06:10|196738.4|196613.4|196709.1|196584.1|196767.1|196642.1|196702.8|196577.8|28
1727705180000|2024-09-30 14:06:20|196708.9|196583.9|196672.2|196547.2|196710.7|196585.7|196666.3|196541.3|29
1727705190000|2024-09-30 14:06:30|196670|196545|196744.8|196619.8|196744.8|196619.8|196648.3|196523.3|20
1727705200000|2024-09-30 14:06:40|196769.9|196644.9|196832.7|196707.7|196836|196711|196768.2|196643.2|31
1727705210000|2024-09-30 14:06:50|196834.9|196709.9|196782.4|196657.4|196837|196712|196729.3|196632.4|26
1727705220000|2024-09-30 14:07:00|196792.3|196667.3|196761|196636|196800.2|196675.2|196754.2|196629.2|20
1727705230000|2024-09-30 14:07:10|196763.2|196638.2|196739.4|196614.4|196778.6|196653.6|196737.7|196612.7|21
1727705240000|2024-09-30 14:07:20|196738.2|196613.2|196716.9|196591.9|196738.2|196613.2|196698.9|196573.9|35
1727705250000|2024-09-30 14:07:30|196718.7|196593.7|196703.1|196578.1|196731.5|196606.5|196687.2|196562.2|29
1727705260000|2024-09-30 14:07:40|196704.9|196579.9|196667|196542|196704.9|196579.9|196667|196542|18
1727705270000|2024-09-30 14:07:50|196665.8|196540.8|196622.6|196497.6|196665.8|196540.8|196622.3|196497.3|18
1727705280000|2024-09-30 14:08:00|196624.6|196499.6|196626.2|196501.2|196649.8|196524.8|196617.9|196492.9|17
1727705290000|2024-09-30 14:08:10|196626.3|196501.3|196548.9|196423.9|196626.3|196501.3|196547.9|196422.9|29
1727705300000|2024-09-30 14:08:20|196550.6|196425.6|196570.2|196445.2|196577.5|196452.5|196533.6|196408.6|23
1727705310000|2024-09-30 14:08:30|196571|196446|196576.7|196451.7|196576.7|196451.7|196570.5|196445.5|14
1727705320000|2024-09-30 14:08:40|196574|196449|196536|196411|196584.9|196459.9|196534.4|196409.4|23
1727705330000|2024-09-30 14:08:50|196537.3|196412.3|196546.6|196421.6|196547.6|196422.6|196537.3|196412.3|9
1727705340000|2024-09-30 14:09:00|196547.9|196422.9|196649|196524|196649.3|196524.3|196547.9|196422.9|25
1727705350000|2024-09-30 14:09:10|196653|196528|196658.4|196533.4|196672.5|196589|196639|196520|28
1727705360000|2024-09-30 14:09:20|196658.3|196533.3|196659.4|196534.4|196661.3|196536.3|196658.3|196533.3|5
1727705370000|2024-09-30 14:09:30|196658.8|196533.8|196658.9|196533.9|196658.9|196533.9|196657.8|196532.8|3
1727705390000|2024-09-30 14:09:50|196659.5|196534.5|196661.6|196536.6|196661.6|196536.6|196659.5|196534.5|9
1727705400000|2024-09-30 14:10:00|196665|196540|196689.5|196564.5|196694.1|196569.1|196665|196540|6
1727705410000|2024-09-30 14:10:10|196692.5|196567.5|196716.9|196591.9|196750.4|196625.4|196691|196566|9
1727705420000|2024-09-30 14:10:20|196715.2|196590.2|196617.5|196567.5|196716|196591|196601.2|196551.2|25
1727705430000|2024-09-30 14:10:30|196635.6|196585.6|196656.6|196531.6|196663.6|196585.6|196609.1|196525.2|23
1727705440000|2024-09-30 14:10:40|196694.5|196569.5|196717.7|196592.7|196720.8|196595.8|196691.9|196566.9|32
1727705450000|2024-09-30 14:10:50|196717.8|196592.8|196728.4|196603.4|196735|196610|196709.8|196584.8|30
1727705460000|2024-09-30 14:11:00|196731.6|196606.6|196714.8|196589.8|196735.9|196610.9|196686.7|196561.7|26
1727705470000|2024-09-30 14:11:10|196713.1|196588.1|196720.9|196595.9|196729.5|196604.5|196708.7|196583.7|27
1727705480000|2024-09-30 14:11:20|196717|196592|196712.6|196587.6|196725.7|196600.7|196710.1|196585.1|34
1727705490000|2024-09-30 14:11:30|196708.9|196583.9|196686.8|196561.8|196708.9|196583.9|196685.2|196560.2|13
1727705500000|2024-09-30 14:11:40|196685.7|196560.7|196701.5|196576.5|196701.5|196576.5|196685.7|196560.7|4
1727705510000|2024-09-30 14:11:50|196701|196576|196731.2|196606.2|196741.4|196616.4|196701|196576|15
1727705520000|2024-09-30 14:12:00|196733.4|196608.4|196738.7|196613.7|196747.4|196622.4|196730.7|196605.7|21
1727705530000|2024-09-30 14:12:10|196740.5|196615.5|196729.9|196604.9|196747.8|196622.8|196716.4|196591.4|18
1727705540000|2024-09-30 14:12:20|196733.8|196608.8|196749.5|196699.5|196791.9|196702.9|196730.7|196605.7|22
1727705550000|2024-09-30 14:12:30|196747.8|196697.8|196754.9|196704.9|196755.2|196705.2|196733.3|196683.3|19
1727705560000|2024-09-30 14:12:40|196753.7|196703.7|196749.9|196624.9|196753.7|196703.7|196728.6|196603.6|17
1727705570000|2024-09-30 14:12:50|196749|196624|196826.5|196701.5|196834|196709|196747|196622|31
1727705580000|2024-09-30 14:13:00|196828.5|196703.5|196811.1|196686.1|196856.8|196731.8|196811.1|196686.1|15
1727705590000|2024-09-30 14:13:10|196820.7|196695.7|196791.6|196666.6|196823.3|196698.3|196790|196665|29
1727705600000|2024-09-30 14:13:20|196798.1|196673.1|196781.8|196656.8|196802.8|196677.8|196780.8|196655.8|31
1727705610000|2024-09-30 14:13:30|196783.2|196658.2|196766.2|196641.2|196783.2|196658.2|196753.7|196628.7|29
1727705620000|2024-09-30 14:13:40|196764.6|196639.6|196763.1|196638.1|196770.5|196645.5|196760.1|196635.1|14
1727705630000|2024-09-30 14:13:50|196762.5|196637.5|196762.7|196637.7|196766.7|196641.7|196762.3|196637.3|22
1727705640000|2024-09-30 14:14:00|196763.6|196638.6|196850.2|196725.2|196878.9|196753.9|196763.6|196638.6|18
1727705650000|2024-09-30 14:14:10|196854.2|196729.2|196892.3|196767.3|196897.8|196809.7|196834.4|196709.4|33
1727705660000|2024-09-30 14:14:20|196898.4|196773.4|196872.7|196747.7|196900.1|196775.1|196871.1|196746.1|21
1727705670000|2024-09-30 14:14:30|196871.2|196746.2|196858.7|196733.7|196883.8|196758.8|196857.2|196732.2|26
1727705680000|2024-09-30 14:14:40|196859.2|196734.2|196897.3|196772.3|196897.3|196772.3|196858.4|196733.4|14
1727705690000|2024-09-30 14:14:50|196909|196784|196887.9|196762.9|196909|196784|196871.8|196746.8|26
1727705700000|2024-09-30 14:15:00|196899.7|196774.7|196879.4|196754.4|196900.5|196775.5|196877.9|196752.9|15
1727705710000|2024-09-30 14:15:10|196880.5|196755.5|196868.4|196743.4|196902.3|196777.3|196868.4|196743.4|33
1727705720000|2024-09-30 14:15:20|196866.9|196741.9|196864.5|196739.5|196867.8|196742.8|196861.7|196736.7|27
1727705730000|2024-09-30 14:15:30|196865.9|196740.9|196880.7|196755.7|196895.7|196770.7|196865.9|196740.9|15
1727705740000|2024-09-30 14:15:40|196880.3|196755.3|196955.3|196830.3|196995.3|196898.2|196878.1|196753.1|27
1727705750000|2024-09-30 14:15:50|196954.9|196829.9|196951.1|196826.1|196988|196863|196936.1|196811.1|34
1727705760000|2024-09-30 14:16:00|196952.3|196827.3|196971.4|196846.4|196994.7|196869.7|196952.3|196827.3|23
1727705770000|2024-09-30 14:16:10|196972|196847|196937.2|196812.2|196977.4|196852.4|196937.2|196812.2|24
1727705780000|2024-09-30 14:16:20|196935.7|196810.7|196991.7|196866.7|197005.4|196880.4|196913.5|196788.5|22
1727705790000|2024-09-30 14:16:30|196993.1|196868.1|197094.5|196969.5|197098.4|196973.4|196992.9|196867.9|19
1727705800000|2024-09-30 14:16:40|197094|196969|197073.8|196948.8|197094|196969|197073.8|196948.8|13
1727705810000|2024-09-30 14:16:50|197072.6|196947.6|197099.4|196974.4|197103.5|196978.5|197050.8|196925.8|17
1727705820000|2024-09-30 14:17:00|197104.7|196979.7|197174|197049|197190|197065|197104.7|196979.7|22
1727705830000|2024-09-30 14:17:10|197171.5|197046.5|197131.4|197006.4|197171.5|197046.5|197123.1|196998.1|22
1727705840000|2024-09-30 14:17:20|197134.7|197009.7|197096.9|196971.9|197134.7|197009.7|197066.5|196941.5|18
1727705850000|2024-09-30 14:17:30|197096.4|196971.4|197093.8|196968.8|197100.2|196975.2|197093.8|196968.8|18
1727705860000|2024-09-30 14:17:40|197097.1|196972.1|197114.5|196989.5|197120.1|196995.1|197096.3|196971.3|21
1727705870000|2024-09-30 14:17:50|197114.6|196989.6|197134.9|197009.9|197145.8|197020.8|197114.6|196989.6|18
1727705880000|2024-09-30 14:18:00|197135.2|197010.2|197090.6|196965.6|197135.2|197010.2|197078.3|196953.3|16
1727705890000|2024-09-30 14:18:10|197096.4|196971.4|197126.6|197001.6|197132.7|197007.7|197091.3|196966.3|15
1727705900000|2024-09-30 14:18:20|197122.8|196997.8|197118.3|196993.3|197141.5|197016.5|197083.1|196958.1|35
1727705910000|2024-09-30 14:18:30|197117.3|196992.3|197142.8|197017.8|197157.4|197032.4|197116.6|196991.6|35
1727705920000|2024-09-30 14:18:40|197144.3|197019.3|197050.5|196925.5|197145.3|197020.3|197048.5|196923.5|23
1727705930000|2024-09-30 14:18:50|197049.8|196924.8|197086.3|196961.3|197094.7|196969.7|197046.5|196921.5|25
1727705940000|2024-09-30 14:19:00|197079.3|196954.3|197118.1|196993.1|197120.6|196995.6|197078.8|196953.8|27
1727705950000|2024-09-30 14:19:10|197118.4|196993.4|197129.3|197004.3|197137.4|197012.4|197113.2|196988.2|24
1727705960000|2024-09-30 14:19:20|197128.2|197003.2|197075.9|196950.9|197128.2|197003.2|197048.6|196923.6|18
1727705970000|2024-09-30 14:19:30|197075.7|196950.7|197084.3|196959.3|197089.3|196964.3|197049.8|196924.8|30
1727705980000|2024-09-30 14:19:40|197086.8|196961.8|197086.9|196961.9|197094.8|196969.8|197077.7|196952.7|22
1727705990000|2024-09-30 14:19:50|197088.5|196963.5|197086.1|196961.1|197092.3|196967.3|197084.2|196959.2|12
1727706000000|2024-09-30 14:20:00|197087.2|196962.2|197049.6|196924.6|197123.1|197048.7|197049.6|196924.6|29
1727706010000|2024-09-30 14:20:10|197045.2|196920.2|197085.6|196960.6|197109.3|197037.2|197032.4|196907.4|32
1727706020000|2024-09-30 14:20:20|197077.1|196952.1|197073.3|196948.3|197081.4|196956.4|197054.3|196929.3|24
1727706030000|2024-09-30 14:20:30|197068.5|196943.5|197012.6|196962.6|197068.7|196962.6|197007.7|196937.4|23
1727706040000|2024-09-30 14:20:40|197008.7|196958.7|197036.1|196986.1|197040.2|196990.2|197002.6|196952.6|18
1727706050000|2024-09-30 14:20:50|197036.7|196986.7|197198.5|197073.5|197203.4|197078.4|197033|196983|26
1727706060000|2024-09-30 14:21:00|197200.3|197075.3|197145.1|197095.1|197200.3|197110.2|197134.2|197075.3|24
1727706070000|2024-09-30 14:21:10|197149.2|197099.2|197244.1|197119.1|197249.3|197124.3|197118.6|197030.9|27
1727706080000|2024-09-30 14:21:20|197247.5|197122.5|197328|197203|197357.3|197232.3|197234.4|197109.4|26
1727706090000|2024-09-30 14:21:30|197331.9|197206.9|197238.5|197113.5|197377.3|197252.3|197238.5|197113.5|30
1727706100000|2024-09-30 14:21:40|197238.6|197113.6|197177.3|197052.3|197269.5|197144.5|197176.1|197051.1|25
1727706110000|2024-09-30 14:21:50|197180.9|197055.9|197158|197033|197180.9|197055.9|197156.5|197031.5|23
1727706120000|2024-09-30 14:22:00|197159.9|197034.9|197250.7|197125.7|197250.7|197125.7|197159.9|197034.9|28
1727706130000|2024-09-30 14:22:10|197248.9|197123.9|197282|197157|197282|197157|197240.4|197115.4|19
1727706140000|2024-09-30 14:22:20|197307|197182|197346.1|197221.1|197346.1|197221.1|197298.6|197173.6|38
1727706150000|2024-09-30 14:22:30|197341.5|197216.5|197297.2|197172.2|197350|197225|197293.1|197168.1|35
1727706160000|2024-09-30 14:22:40|197292.1|197167.1|197291.3|197241.3|197337.6|197244.5|197271.1|197160.5|28
1727706170000|2024-09-30 14:22:50|197291.4|197241.4|197307.4|197182.4|197330.8|197241.4|197264.6|197177|24
1727706180000|2024-09-30 14:23:00|197308.4|197183.4|197316|197191|197396.9|197271.9|197300.2|197175.2|25
1727706190000|2024-09-30 14:23:10|197317.3|197192.3|197274.2|197149.2|197331.4|197206.4|197265.7|197140.7|28
1727706200000|2024-09-30 14:23:20|197265.5|197140.5|197247|197122|197278.8|197153.8|197229|197104|20
1727706210000|2024-09-30 14:23:30|197246.7|197121.7|197210.7|197085.7|197252.8|197127.8|197210.7|197085.7|27
1727706220000|2024-09-30 14:23:40|197210.6|197085.6|197219.5|197094.5|197224.1|197099.1|197210.1|197085.1|30
1727706230000|2024-09-30 14:23:50|197220|197095|197315.3|197190.3|197345.2|197220.2|197220|197095|21
1727706240000|2024-09-30 14:24:00|197315.7|197190.7|197371.4|197246.4|197395.8|197270.8|197315.4|197190.4|36
1727706250000|2024-09-30 14:24:10|197371.6|197246.6|197470.6|197345.6|197482.5|197357.5|197322.6|197230.6|33
1727706260000|2024-09-30 14:24:20|197469.9|197344.9|197355.7|197230.7|197469.9|197344.9|197349.7|197224.7|26
1727706270000|2024-09-30 14:24:30|197353.3|197228.3|197322.8|197197.8|197356.7|197231.7|197289.1|197164.1|30
1727706280000|2024-09-30 14:24:40|197321.1|197196.1|197356.2|197231.2|197362.1|197237.1|197315.4|197190.4|26
1727706290000|2024-09-30 14:24:50|197357.3|197232.3|197359.7|197234.7|197372.3|197247.3|197354.2|197229.2|24
1727706300000|2024-09-30 14:25:00|197361|197236|197368.5|197243.5|197369.8|197244.8|197358|197233|18
1727706310000|2024-09-30 14:25:10|197367.1|197242.1|197300.2|197250.2|197367.1|197279.9|197284.1|197233|26
1727706320000|2024-09-30 14:25:20|197296.5|197246.5|197273.9|197223.9|197304.3|197254.3|197273.6|197223.6|29
1727706330000|2024-09-30 14:25:30|197274.6|197224.6|197269.1|197219.1|197275.6|197225.6|197268.3|197218.3|15
1727706340000|2024-09-30 14:25:40|197270.6|197220.6|197336.3|197286.3|197388|197303.7|197268.8|197208.8|31
1727706350000|2024-09-30 14:25:50|197337.4|197287.4|197294.7|197244.7|197371.3|197292.4|197293.5|197231.3|27
1727706360000|2024-09-30 14:26:00|197317.3|197267.3|197283.6|197158.6|197329.3|197267.3|197283.6|197158.6|19
1727706370000|2024-09-30 14:26:10|197286.8|197161.8|197285.3|197160.3|197291.6|197166.6|197284.6|197159.6|8
1727706380000|2024-09-30 14:26:20|197284.5|197159.5|197282.6|197157.6|197285.3|197160.3|197282.1|197157.1|7
1727706390000|2024-09-30 14:26:30|197281.3|197156.3|197242.9|197117.9|197282|197157|197242.9|197117.9|25
1727706400000|2024-09-30 14:26:40|197215.9|197090.9|197205.7|197080.7|197217|197092|197196.2|197071.2|18
1727706410000|2024-09-30 14:26:50|197206.3|197081.3|197240.8|197115.8|197242.5|197117.5|197206.3|197081.3|12
1727706420000|2024-09-30 14:27:00|197241.5|197116.5|197247.7|197122.7|197253.8|197128.8|197237.9|197112.9|23
1727706430000|2024-09-30 14:27:10|197248.3|197123.3|197198|197073|197251.2|197126.2|197171.1|197070.3|28
1727706440000|2024-09-30 14:27:20|197166.2|197116.2|197169.5|197119.5|197201.4|197120.1|197166.2|197076.4|14
1727706450000|2024-09-30 14:27:30|197168.4|197118.4|197196.3|197071.3|197246.7|197159.7|197168.4|197071.3|26
1727706460000|2024-09-30 14:27:40|197200.9|197075.9|197161.3|197036.3|197201.6|197076.6|197147.4|197022.4|20
1727706470000|2024-09-30 14:27:50|197156.9|197031.9|197192.4|197067.4|197196.8|197071.8|197156.2|197031.2|13
1727706480000|2024-09-30 14:28:00|197189.5|197064.5|197162.3|197037.3|197201.9|197076.9|197145.7|197020.7|28
1727706490000|2024-09-30 14:28:10|197162.7|197037.7|197163.3|197038.3|197172|197047|197133.5|197008.5|28
1727706500000|2024-09-30 14:28:20|197166.5|197041.5|197160.7|197035.7|197166.5|197041.5|197157.7|197032.7|18
1727706510000|2024-09-30 14:28:30|197159.9|197034.9|197090.5|196965.5|197159.9|197034.9|197080.5|196955.5|25
1727706520000|2024-09-30 14:28:40|197090.2|196965.2|197094.3|196969.3|197094.3|196969.3|197090.2|196965.2|4
1727706530000|2024-09-30 14:28:50|197093.3|196968.3|197009|196884|197093.3|196968.3|197009|196884|26
1727706540000|2024-09-30 14:29:00|197010.1|196885.1|197036.8|196911.8|197052.9|196927.9|196991.8|196866.8|29
1727706550000|2024-09-30 14:29:10|197037.1|196912.1|197044.3|196919.3|197054.2|196929.2|197037.1|196912.1|17
1727706560000|2024-09-30 14:29:20|197043.7|196918.7|197015.5|196890.5|197045.4|196920.4|197006.5|196881.5|24
1727706570000|2024-09-30 14:29:30|197018.9|196893.9|197005.3|196880.3|197018.9|196893.9|197005.3|196880.3|21
1727706580000|2024-09-30 14:29:40|196999.1|196874.1|196889.5|196764.5|196999.9|196874.9|196889.5|196764.5|24
1727706590000|2024-09-30 14:29:50|196885.8|196760.8|196891.9|196766.9|196903.6|196778.6|196885.8|196760.8|21
1727706600000|2024-09-30 14:30:00|196889.6|196764.6|196907.4|196782.4|196943.4|196822.5|196872.5|196764.6|28
1727706610000|2024-09-30 14:30:10|196910.1|196785.1|196888.6|196763.6|196910.1|196785.1|196888.5|196763.5|14
1727706620000|2024-09-30 14:30:20|196888.7|196763.7|196851.9|196726.9|196891|196766|196842.2|196717.2|13
1727706630000|2024-09-30 14:30:30|196851.8|196726.8|196856.3|196731.3|196869.5|196744.5|196843|196718|19
1727706640000|2024-09-30 14:30:40|196860.2|196735.2|196905.1|196780.1|196905.1|196780.1|196860.2|196735.2|22
1727706650000|2024-09-30 14:30:50|196905|196780|196893.5|196768.5|196905.2|196780.2|196893.5|196768.5|15
1727706660000|2024-09-30 14:31:00|196875.1|196750.1|196903.6|196778.6|196937|196812|196829.2|196704.2|26
1727706670000|2024-09-30 14:31:10|196907.8|196782.8|196907|196782|196907.8|196782.8|196903.4|196778.4|15
1727706680000|2024-09-30 14:31:20|196907.5|196782.5|196903.3|196778.3|196917.7|196792.7|196886.6|196761.6|24
1727706690000|2024-09-30 14:31:30|196907.5|196782.5|196903.2|196778.2|196945.7|196820.7|196894|196769|17
1727706700000|2024-09-30 14:31:40|196902.4|196777.4|196887.9|196762.9|196908.9|196783.9|196887.9|196762.9|18
1727706710000|2024-09-30 14:31:50|196888.5|196763.5|196890.7|196765.7|196896.5|196771.5|196885|196760|15
1727706720000|2024-09-30 14:32:00|196890.2|196765.2|196917.1|196792.1|196923|196798|196890.2|196765.2|21
1727706730000|2024-09-30 14:32:10|196920.7|196795.7|196923.6|196798.6|196927.7|196802.7|196912.5|196787.5|17
1727706740000|2024-09-30 14:32:20|196926|196801|196914.4|196789.4|196927.3|196802.3|196914.4|196789.4|8
1727706750000|2024-09-30 14:32:30|196916.8|196791.8|196919.2|196794.2|196923.9|196798.9|196914|196789|14
1727706760000|2024-09-30 14:32:40|196915.4|196790.4|196933.6|196808.6|196933.6|196808.6|196915.4|196790.4|9
1727706770000|2024-09-30 14:32:50|196936|196811|196930.9|196805.9|196965.5|196840.5|196912.2|196787.2|26
1727706780000|2024-09-30 14:33:00|196932.4|196807.4|196932.3|196807.3|196938.9|196813.9|196929.6|196804.6|16
1727706790000|2024-09-30 14:33:10|196932.7|196807.7|196934.3|196809.3|196934.9|196809.9|196931.1|196806.1|13
1727706800000|2024-09-30 14:33:20|196935.3|196810.3|196936.3|196811.3|196944|196819|196931.3|196806.3|14
1727706810000|2024-09-30 14:33:30|196937.5|196812.5|196939.8|196814.8|196939.8|196814.8|196935.4|196810.4|12
1727706820000|2024-09-30 14:33:40|196942|196817|196939.4|196814.4|196943.2|196818.2|196937.8|196812.8|16
1727706830000|2024-09-30 14:33:50|196939.2|196814.2|196936.5|196811.5|196943.5|196818.5|196934.6|196809.6|7
1727706840000|2024-09-30 14:34:00|196939.3|196814.3|196922.7|196797.7|196939.3|196814.3|196906|196781|21
1727706850000|2024-09-30 14:34:10|196921.3|196796.3|196863.4|196738.4|196936.9|196811.9|196859.3|196734.3|25
1727706860000|2024-09-30 14:34:20|196866.1|196741.1|196898.6|196773.6|196902.4|196777.4|196866.1|196741.1|18
1727706870000|2024-09-30 14:34:30|196900|196775|196917.9|196792.9|196921.9|196796.9|196900|196775|18
1727706880000|2024-09-30 14:34:40|196917.4|196792.4|196916.3|196791.3|196918.9|196793.9|196916.3|196791.3|6
1727706890000|2024-09-30 14:34:50|196917.7|196792.7|196918.2|196793.2|196921.7|196796.7|196914.9|196789.9|10
1727706900000|2024-09-30 14:35:00|196921.8|196796.8|196876.9|196751.9|196922.4|196797.4|196863.5|196738.5|14
1727706910000|2024-09-30 14:35:10|196880.7|196755.7|196874.8|196749.8|196880.7|196755.7|196872.1|196747.1|10
1727706920000|2024-09-30 14:35:20|196878.1|196753.1|196888.8|196763.8|196892.1|196767.1|196871|196746|16
1727706930000|2024-09-30 14:35:30|196887.3|196762.3|196880.1|196755.1|196889|196764|196878.5|196753.5|10
1727706940000|2024-09-30 14:35:40|196879.7|196754.7|196773.7|196723.7|196883.4|196768.2|196769.2|196719.2|23
1727706950000|2024-09-30 14:35:50|196773.6|196723.6|196805.1|196680.1|196807.6|196725.2|196741.5|196657.1|28
1727706960000|2024-09-30 14:36:00|196803.2|196678.2|196815.2|196690.2|196823.8|196698.8|196803.2|196678.2|30
1727706970000|2024-09-30 14:36:10|196815.3|196690.3|196725.3|196600.3|196815.3|196690.3|196723.6|196598.6|26
1727706980000|2024-09-30 14:36:20|196726.7|196601.7|196733.3|196608.3|196735|196610|196720.6|196595.6|28
1727706990000|2024-09-30 14:36:30|196734.1|196609.1|196727|196602|196734.1|196609.1|196720.7|196595.7|18
1727707000000|2024-09-30 14:36:40|196728.9|196603.9|196718.5|196593.5|196728.9|196603.9|196718.3|196593.3|20
1727707010000|2024-09-30 14:36:50|196721.8|196596.8|196679.5|196554.5|196733.3|196608.3|196675|196550|24
1727707020000|2024-09-30 14:37:00|196679.7|196554.7|196700.3|196575.3|196700.3|196575.3|196668.7|196543.7|27
1727707030000|2024-09-30 14:37:10|196702|196577|196655.5|196530.5|196703|196578|196637.9|196512.9|35
1727707040000|2024-09-30 14:37:20|196660.2|196535.2|196631.5|196506.5|196660.2|196535.2|196631.5|196506.5|33
1727707050000|2024-09-30 14:37:30|196632|196507|196619.7|196494.7|196663.2|196538.2|196619.7|196494.7|24
1727707060000|2024-09-30 14:37:40|196597.7|196472.7|196620.8|196495.8|196640.3|196515.3|196597.7|196472.7|31
1727707070000|2024-09-30 14:37:50|196628.9|196503.9|196596.5|196546.5|196639.9|196546.5|196594.9|196503.9|13
1727707080000|2024-09-30 14:38:00|196596.4|196546.4|196612.6|196562.6|196612.6|196562.6|196590.1|196540.1|24
1727707090000|2024-09-30 14:38:10|196617.5|196567.5|196646.9|196521.9|196659.7|196581.9|196600.4|196521.9|22
1727707100000|2024-09-30 14:38:20|196642.1|196517.1|196672.2|196547.2|196676.1|196551.1|196636.4|196511.4|21
1727707110000|2024-09-30 14:38:30|196676.1|196551.1|196684.5|196559.5|196718.9|196593.9|196660.1|196535.1|26
1727707120000|2024-09-30 14:38:40|196686|196561|196673.8|196548.8|196692.6|196567.6|196673.8|196548.8|8
1727707130000|2024-09-30 14:38:50|196675.1|196550.1|196637.3|196512.3|196675.5|196550.5|196637.3|196512.3|12
1727707140000|2024-09-30 14:39:00|196626.4|196501.4|196579.1|196529.1|196626.4|196533.6|196578.2|196496.9|19
1727707150000|2024-09-30 14:39:10|196579.6|196529.6|196588.7|196538.7|196589|196539|196579.6|196529.6|12
1727707160000|2024-09-30 14:39:20|196590.2|196540.2|196590|196540|196590.7|196540.7|196589.3|196539.3|6
1727707170000|2024-09-30 14:39:30|196589.5|196539.5|196591.2|196541.2|196591.4|196541.4|196584.8|196534.8|11
1727707180000|2024-09-30 14:39:40|196551|196501|196516.3|196466.3|196551|196501|196515.4|196465.4|25
1727707190000|2024-09-30 14:39:50|196524.5|196474.5|196547.9|196422.9|196583.5|196474.5|196511.1|196419.1|34
1727707200000|2024-09-30 14:40:00|196555.6|196430.6|196540.2|196415.2|196571.6|196446.6|196540.2|196415.2|24
1727707210000|2024-09-30 14:40:10|196533.3|196408.3|196577.6|196452.6|196582|196457|196533.3|196408.3|21
1727707220000|2024-09-30 14:40:20|196578.1|196453.1|196598.7|196473.7|196601.4|196476.4|196577.2|196452.2|13
1727707230000|2024-09-30 14:40:30|196601.7|196476.7|196595|196470|196603.6|196478.6|196594.8|196469.8|17
1727707240000|2024-09-30 14:40:40|196596.1|196471.1|196627.3|196502.3|196632|196507|196585|196460|22
1727707250000|2024-09-30 14:40:50|196627.7|196502.7|196687.2|196562.2|196690.8|196565.8|196627.7|196502.7|15
1727707260000|2024-09-30 14:41:00|196706.2|196581.2|196745.7|196620.7|196748.6|196623.6|196706.2|196581.2|23
1727707270000|2024-09-30 14:41:10|196746.9|196621.9|196733|196608|196748.5|196623.5|196733|196608|8
1727707280000|2024-09-30 14:41:20|196729.1|196604.1|196738.5|196613.5|196742.4|196617.4|196724.4|196599.4|18
1727707290000|2024-09-30 14:41:30|196736.8|196611.8|196711.4|196586.4|196780.6|196655.6|196711.4|196586.4|19
1727707300000|2024-09-30 14:41:40|196715.2|196590.2|196732.5|196607.5|196736.9|196611.9|196715.2|196590.2|18
1727707310000|2024-09-30 14:41:50|196733.5|196608.5|196743.3|196618.3|196747.2|196622.2|196733.4|196608.4|18
1727707320000|2024-09-30 14:42:00|196743|196618|196773.9|196648.9|196785.6|196660.6|196743|196618|26
1727707330000|2024-09-30 14:42:10|196773.7|196648.7|196764.1|196639.1|196773.7|196648.7|196763.3|196638.3|8
1727707340000|2024-09-30 14:42:20|196763.5|196638.5|196748.2|196623.2|196763.5|196638.5|196746.6|196621.6|7
1727707350000|2024-09-30 14:42:30|196749.4|196624.4|196746.3|196621.3|196757.3|196632.3|196742|196617|22
1727707360000|2024-09-30 14:42:40|196747.5|196622.5|196746.5|196621.5|196748.6|196623.6|196745.3|196620.3|7
1727707370000|2024-09-30 14:42:50|196746.9|196621.9|196745.1|196620.1|196753.1|196628.1|196744.3|196619.3|10
1727707380000|2024-09-30 14:43:00|196746.1|196621.1|196764.8|196639.8|196764.9|196639.9|196744.6|196619.6|15
1727707390000|2024-09-30 14:43:10|196765.8|196640.8|196770.6|196645.6|196770.6|196645.6|196765.8|196640.8|3
1727707400000|2024-09-30 14:43:20|196769.3|196644.3|196765.4|196640.4|196769.3|196644.3|196765.4|196640.4|4
1727707410000|2024-09-30 14:43:30|196764.6|196639.6|196762.7|196637.7|196765.4|196640.4|196762.6|196637.6|8
1727707420000|2024-09-30 14:43:40|196761.3|196636.3|196730.1|196605.1|196761.3|196636.3|196723.7|196598.7|12
1727707430000|2024-09-30 14:43:50|196729|196604|196701.8|196576.8|196729|196604|196700.1|196575.1|10
1727707440000|2024-09-30 14:44:00|196703.3|196578.3|196691.4|196566.4|196717|196592|196690.9|196565.9|19
1727707450000|2024-09-30 14:44:10|196692.1|196567.1|196645.5|196520.5|196692.1|196567.1|196641.2|196516.2|14
1727707460000|2024-09-30 14:44:20|196645.2|196520.2|196604|196479|196676.4|196551.4|196596.3|196471.3|25
1727707470000|2024-09-30 14:44:30|196598.9|196473.9|196598.5|196473.5|196606.9|196481.9|196595.9|196470.9|19
1727707480000|2024-09-30 14:44:40|196597.8|196472.8|196540.9|196415.9|196600.1|196475.1|196530.1|196405.1|25
1727707490000|2024-09-30 14:44:50|196539.6|196414.6|196536.1|196411.1|196572.6|196447.6|196536.1|196411.1|14
1727707500000|2024-09-30 14:45:00|196535.6|196410.6|196534.3|196409.3|196541|196416|196532.8|196407.8|15
1727707510000|2024-09-30 14:45:10|196545.7|196420.7|196541|196416|196546.4|196421.4|196541|196416|18
1727707520000|2024-09-30 14:45:20|196536.4|196411.4|196543.5|196418.5|196546|196421|196536.4|196411.4|15
1727707530000|2024-09-30 14:45:30|196544.4|196419.4|196539.2|196414.2|196544.9|196419.9|196539.2|196414.2|16
1727707540000|2024-09-30 14:45:40|196537.6|196412.6|196485.2|196360.2|196538.8|196413.8|196463.5|196338.5|23
1727707550000|2024-09-30 14:45:50|196505.9|196380.9|196516.5|196391.5|196516.9|196391.9|196492.7|196367.7|23
1727707560000|2024-09-30 14:46:00|196515.5|196390.5|196479.2|196354.2|196525.9|196400.9|196479.2|196354.2|24
1727707570000|2024-09-30 14:46:10|196478.1|196353.1|196506.3|196381.3|196514.2|196389.2|196478.1|196353.1|20
1727707580000|2024-09-30 14:46:20|196502.2|196377.2|196461.4|196336.4|196502.2|196377.2|196409.3|196324.2|20
1727707590000|2024-09-30 14:46:30|196462.7|196337.7|196461.9|196336.9|196467.6|196342.6|196459.5|196334.5|19
1727707600000|2024-09-30 14:46:40|196462.3|196337.3|196435.1|196310.1|196462.3|196337.3|196427.2|196302.2|13
1727707610000|2024-09-30 14:46:50|196435.5|196310.5|196391.6|196266.6|196437.1|196312.1|196388.8|196263.8|17
1727707620000|2024-09-30 14:47:00|196395.3|196270.3|196394.1|196269.1|196418.1|196293.1|196385.6|196260.6|29
1727707630000|2024-09-30 14:47:10|196393|196268|196386.6|196261.6|196399.6|196274.6|196386.3|196261.3|16
1727707640000|2024-09-30 14:47:20|196385.8|196260.8|196355.8|196230.8|196385.8|196260.8|196326.7|196201.7|28
1727707650000|2024-09-30 14:47:30|196355.7|196230.7|196369.7|196244.7|196379.3|196254.3|196346.6|196221.6|23
1727707660000|2024-09-30 14:47:40|196368.1|196243.1|196368.9|196243.9|196370.1|196245.1|196361|196236|11
1727707670000|2024-09-30 14:47:50|196369.5|196244.5|196360.5|196235.5|196405|196280|196360.5|196235.5|22
1727707680000|2024-09-30 14:48:00|196358.5|196233.5|196300.3|196175.3|196358.5|196233.5|196289|196164|30
1727707690000|2024-09-30 14:48:10|196303.9|196178.9|196326|196201|196326.5|196201.5|196296|196171|32
1727707700000|2024-09-30 14:48:20|196327.1|196202.1|196368.8|196243.8|196368.8|196243.8|196321.5|196196.5|21
1727707710000|2024-09-30 14:48:30|196367.9|196242.9|196418.8|196293.8|196419.6|196294.6|196367.9|196242.9|17
1727707720000|2024-09-30 14:48:40|196420.3|196295.3|196430.4|196305.4|196437.4|196312.4|196420.3|196295.3|17
1727707730000|2024-09-30 14:48:50|196428.8|196303.8|196421.3|196296.3|196428.8|196303.8|196375.6|196250.6|18
1727707740000|2024-09-30 14:49:00|196422.1|196297.1|196390.9|196265.9|196422.1|196297.1|196386.8|196261.8|28
1727707750000|2024-09-30 14:49:10|196392.5|196267.5|196355.8|196230.8|196396.5|196271.5|196345.5|196220.5|19
1727707760000|2024-09-30 14:49:20|196356.7|196231.7|196358.9|196233.9|196360.1|196235.1|196356.7|196231.7|9
1727707770000|2024-09-30 14:49:30|196355.8|196230.8|196374.5|196249.5|196378.3|196253.3|196354|196229|21
1727707780000|2024-09-30 14:49:40|196374.2|196249.2|196323.7|196198.7|196374.2|196249.2|196283.7|196197.7|25
1727707790000|2024-09-30 14:49:50|196322|196197|196356.3|196231.3|196374.7|196249.7|196322|196197|22
1727707800000|2024-09-30 14:50:00|196357.1|196232.1|196379.2|196254.2|196380.3|196255.3|196335.2|196210.2|25
1727707810000|2024-09-30 14:50:10|196378.4|196253.4|196364.7|196239.7|196386.1|196261.1|196356.3|196231.3|23
1727707820000|2024-09-30 14:50:20|196364|196239|196386.8|196261.8|196388.1|196263.1|196335.9|196210.9|23
1727707830000|2024-09-30 14:50:30|196399.6|196274.6|196396.1|196271.1|196428.2|196303.2|196394.1|196269.1|19
1727707840000|2024-09-30 14:50:40|196394.9|196269.9|196355.8|196230.8|196394.9|196269.9|196355.8|196230.8|13
1727707850000|2024-09-30 14:50:50|196357.2|196232.2|196308.1|196183.1|196357.2|196249.3|196286.2|196183.1|16
1727707860000|2024-09-30 14:51:00|196306.5|196181.5|196292.7|196167.7|196317.1|196196.8|196239.3|196148.4|28
1727707870000|2024-09-30 14:51:10|196292.5|196167.5|196295.8|196170.8|196309.7|196184.7|196284.5|196159.5|26
1727707880000|2024-09-30 14:51:20|196295.2|196170.2|196278|196153|196298|196173|196230.8|196105.8|21
1727707890000|2024-09-30 14:51:30|196276.7|196151.7|196259.2|196134.2|196278.1|196153.1|196245.4|196120.4|23
1727707900000|2024-09-30 14:51:40|196263.1|196138.1|196275.1|196150.1|196280.2|196155.2|196263.1|196138.1|14
1727707910000|2024-09-30 14:51:50|196276.5|196151.5|196265.9|196140.9|196281.2|196156.2|196263.3|196138.3|17
1727707920000|2024-09-30 14:52:00|196262.3|196137.3|196253.7|196128.7|196262.3|196137.3|196248.9|196123.9|14
1727707930000|2024-09-30 14:52:10|196253.4|196128.4|196252.6|196127.6|196253.4|196128.4|196247.7|196122.7|3
1727707940000|2024-09-30 14:52:20|196247.6|196122.6|196224.1|196099.1|196247.6|196122.6|196224.1|196099.1|15
1727707950000|2024-09-30 14:52:30|196209.5|196084.5|196152.4|196027.4|196209.5|196084.5|196121.2|195996.2|24
1727707960000|2024-09-30 14:52:40|196153.6|196028.6|196182|196057|196214|196089|196153.6|196028.6|23
1727707970000|2024-09-30 14:52:50|196183|196058|196175.4|196050.4|196192.1|196067.1|196150.3|196025.3|16
1727707980000|2024-09-30 14:53:00|196177.9|196052.9|196176.7|196051.7|196181.9|196056.9|196166.9|196041.9|24
1727707990000|2024-09-30 14:53:10|196170.6|196045.6|196265.9|196140.9|196280.2|196155.2|196168.7|196043.7|26
1727708000000|2024-09-30 14:53:20|196265.3|196140.3|196271.6|196146.6|196271.6|196146.6|196252.9|196127.9|20
1727708010000|2024-09-30 14:53:30|196271.3|196146.3|196276.7|196151.7|196310.2|196185.2|196246.9|196121.9|21
1727708020000|2024-09-30 14:53:40|196274.6|196149.6|196258.1|196133.1|196274.6|196149.6|196255.7|196130.7|20
1727708030000|2024-09-30 14:53:50|196258.4|196133.4|196258.1|196133.1|196284|196159|196258|196133|17
1727708040000|2024-09-30 14:54:00|196250.3|196125.3|196257.2|196132.2|196262|196137|196243.6|196118.6|21
1727708050000|2024-09-30 14:54:10|196256.8|196131.8|196223.8|196098.8|196256.8|196131.8|196214.1|196089.1|20
1727708060000|2024-09-30 14:54:20|196222.6|196097.6|196189.9|196064.9|196223.9|196098.9|196165.9|196040.9|19
1727708070000|2024-09-30 14:54:30|196184.3|196059.3|196150.2|196025.2|196206.5|196081.5|196146.9|196021.9|25
1727708080000|2024-09-30 14:54:40|196151.6|196026.6|196075.8|195950.8|196152.5|196027.5|196075.8|195950.8|29
1727708090000|2024-09-30 14:54:50|196074.7|195949.7|196029.9|195904.9|196077.6|195952.6|196029.9|195904.9|25
1727708100000|2024-09-30 14:55:00|196021.9|195896.9|196010.5|195885.5|196021.9|195896.9|196002.5|195877.5|17
1727708110000|2024-09-30 14:55:10|196010.7|195885.7|196008.5|195883.5|196015.4|195890.4|196006|195881|21
1727708120000|2024-09-30 14:55:20|196003.3|195878.3|195948.5|195823.5|196007.4|195882.4|195934.6|195809.6|24
1727708130000|2024-09-30 14:55:30|195952.7|195827.7|195965.6|195840.6|195968.4|195843.4|195932.8|195807.8|19
1727708140000|2024-09-30 14:55:40|195961.5|195836.5|195974.1|195849.1|195974.1|195849.1|195951.4|195826.4|16
1727708150000|2024-09-30 14:55:50|195975.7|195850.7|196012.4|195887.4|196021.4|195925.6|195956.7|195847.6|25
1727708160000|2024-09-30 14:56:00|196012.1|195887.1|196039.1|195914.1|196057.3|195932.3|196008.1|195883.1|25
1727708170000|2024-09-30 14:56:10|196039|195914|196019.9|195894.9|196050.4|195956.4|196006.1|195892.1|24
1727708180000|2024-09-30 14:56:20|196020.3|195895.3|196003.7|195878.7|196021.7|195907.9|195957.9|195865.3|28
1727708190000|2024-09-30 14:56:30|196002.6|195877.6|195983.4|195858.4|196002.6|195877.6|195973.5|195848.5|22
1727708200000|2024-09-30 14:56:40|195982.9|195857.9|196042.3|195917.3|196042.9|195917.9|195975.4|195850.4|20
1727708210000|2024-09-30 14:56:50|196040.8|195915.8|195982.5|195857.5|196040.8|195915.8|195977|195852|27
1727708220000|2024-09-30 14:57:00|195981.4|195856.4|196005.5|195880.5|196005.5|195880.5|195966.1|195841.1|20
1727708230000|2024-09-30 14:57:10|196004.7|195879.7|196001|195876|196004.7|195879.7|195998.9|195873.9|9
1727708240000|2024-09-30 14:57:20|195999.7|195874.7|195966.2|195841.2|195999.7|195874.7|195934.3|195809.3|13
1727708250000|2024-09-30 14:57:30|195961.2|195836.2|195964.4|195839.4|195976.5|195887.6|195920.5|195830.3|28
1727708260000|2024-09-30 14:57:40|195963.7|195838.7|195937.5|195812.5|195965.5|195840.5|195935.9|195810.9|28
1727708270000|2024-09-30 14:57:50|195934.2|195809.2|195940.6|195815.6|195941.4|195816.4|195903.9|195778.9|22
1727708280000|2024-09-30 14:58:00|195934.9|195809.9|196055.2|195930.2|196055.2|195930.2|195930.4|195805.4|34
1727708290000|2024-09-30 14:58:10|196048.9|195923.9|196060.1|195935.1|196063.3|195938.3|196030.6|195905.6|31
1727708300000|2024-09-30 14:58:20|196061.8|195936.8|196080.8|195955.8|196089.5|195964.5|196040.1|195915.1|26
1727708310000|2024-09-30 14:58:30|196081|195956|196080.6|195955.6|196085.2|195960.2|196078.5|195953.5|15
1727708320000|2024-09-30 14:58:40|196081.5|195956.5|196054.6|196004.6|196081.6|196004.6|196034.5|195954.4|20
1727708330000|2024-09-30 14:58:50|196055.1|196005.1|196062.9|196012.9|196065.9|196015.9|196051.5|196001.5|31
1727708340000|2024-09-30 14:59:00|196060.4|196010.4|196121.7|195996.7|196121.7|196010.4|196060.4|195957.5|21
1727708350000|2024-09-30 14:59:10|196135.5|196010.5|196132.1|196007.1|196145.9|196020.9|196131.9|196006.9|25
1727708360000|2024-09-30 14:59:20|196132|196007|196143.2|196018.2|196143.2|196018.2|196131.9|196006.9|10
1727708370000|2024-09-30 14:59:30|196158.6|196033.6|196181.7|196056.7|196181.7|196056.7|196154|196029|19
1727708380000|2024-09-30 14:59:40|196178.2|196053.2|196169.9|196044.9|196178.2|196053.2|196168.3|196043.3|10
1727708390000|2024-09-30 14:59:50|196170.4|196045.4|196181.8|196056.8|196186.9|196061.9|196168.4|196043.4|22
1727708400000|2024-09-30 15:00:00|196193|196068|196187.4|196062.4|196199.3|196078|196128|196030.7|25
1727708410000|2024-09-30 15:00:10|196184|196059|196236.5|196111.5|196246.3|196121.3|196168.3|196057.6|30
1727708420000|2024-09-30 15:00:20|196227.7|196102.7|196198.1|196073.1|196243.7|196118.7|196196.4|196071.4|26
1727708430000|2024-09-30 15:00:30|196198.8|196073.8|196195.6|196070.6|196198.8|196073.8|196188.9|196063.9|20
1727708440000|2024-09-30 15:00:40|196195.7|196070.7|196137.6|196012.6|196195.7|196081.9|196079.7|195995.2|26
1727708450000|2024-09-30 15:00:50|196137|196012|196132.6|196007.6|196138.4|196013.4|196124.5|195999.5|29
1727708460000|2024-09-30 15:01:00|196125.8|196000.8|196045.6|195995.6|196132.6|196036.3|196040.4|195990.4|32
1727708470000|2024-09-30 15:01:10|196046.2|195996.2|196020.4|195895.4|196074.6|195996.3|196011.8|195886.8|21
1727708480000|2024-09-30 15:01:20|196018.3|195893.3|196001.6|195951.6|196037.3|195951.6|196001.6|195888.5|29
1727708490000|2024-09-30 15:01:30|196038.2|195913.2|196072.9|195947.9|196079.1|195954.1|196016.5|195891.5|27
1727708500000|2024-09-30 15:01:40|196072.7|195947.7|196122.1|195997.1|196135.6|196010.6|196052.4|195927.4|29
1727708510000|2024-09-30 15:01:50|196113.3|195988.3|196119.4|195994.4|196119.5|195994.5|196088.6|195963.6|26
1727708520000|2024-09-30 15:02:00|196117.4|195992.4|196085.8|196035.8|196119.2|196035.8|196076.9|195978.9|21
1727708530000|2024-09-30 15:02:10|196085.5|196035.5|196128.2|196003.2|196131.8|196035.5|196080.9|195994.1|19
1727708540000|2024-09-30 15:02:20|196126.6|196001.6|196125.4|196000.4|196139.9|196014.9|196114|195989|17
1727708550000|2024-09-30 15:02:30|196124|195999|196128|196003|196128|196003|196122.8|195997.8|11
1727708560000|2024-09-30 15:02:40|196128.5|196003.5|196135.1|196010.1|196135.1|196010.1|196128.5|196003.5|5
1727708570000|2024-09-30 15:02:50|196137|196012|196123.4|195998.4|196137|196012|196123.4|195998.4|9
1727708580000|2024-09-30 15:03:00|196126.3|196001.3|196125.2|196000.2|196129.7|196004.7|196119.8|195994.8|14
1727708590000|2024-09-30 15:03:10|196124.4|195999.4|196194.4|196069.4|196198.1|196073.1|196123.9|195998.9|22
1727708600000|2024-09-30 15:03:20|196193.7|196068.7|196189.9|196064.9|196218.2|196093.2|196181.1|196056.1|21
1727708610000|2024-09-30 15:03:30|196202.9|196077.9|196219|196094|196221|196096|196202.9|196077.9|10
1727708620000|2024-09-30 15:03:40|196220.4|196095.4|196204.9|196079.9|196221.1|196096.1|196195.4|196070.4|15
1727708630000|2024-09-30 15:03:50|196204.8|196079.8|196177.3|196052.3|196204.8|196079.8|196176.6|196051.6|19
1727708640000|2024-09-30 15:04:00|196179.4|196054.4|196167.9|196042.9|196180.5|196055.5|196126.2|196001.2|14
1727708650000|2024-09-30 15:04:10|196167.8|196042.8|196172|196047|196172|196047|196167.8|196042.8|8
1727708660000|2024-09-30 15:04:20|196188.5|196063.5|196211.5|196086.5|196211.5|196086.5|196188.5|196063.5|17
1727708670000|2024-09-30 15:04:30|196213.9|196088.9|196209.9|196084.9|196214|196089|196208.2|196083.2|15
1727708680000|2024-09-30 15:04:40|196207.9|196082.9|196205.3|196080.3|196212.8|196087.8|196179.2|196054.2|21
1727708690000|2024-09-30 15:04:50|196201.6|196076.6|196205.6|196080.6|196205.6|196080.6|196190.1|196065.1|25
1727708700000|2024-09-30 15:05:00|196202|196077|196206.8|196081.8|196211.8|196086.8|196202|196077|14
1727708710000|2024-09-30 15:05:10|196205.3|196080.3|196111.7|195986.7|196207|196082|196074.2|195985.1|21
1727708720000|2024-09-30 15:05:20|196112.7|195987.7|196001.5|195876.5|196112.7|195987.7|195982.2|195857.2|31
1727708730000|2024-09-30 15:05:30|195999.1|195874.1|196014|195889|196017.8|195892.8|195999.1|195874.1|28
1727708740000|2024-09-30 15:05:40|196017.4|195892.4|196049.2|195924.2|196049.2|195924.2|196003.9|195878.9|23
1727708750000|2024-09-30 15:05:50|196048.1|195923.1|196041.1|195916.1|196049.1|195924.1|196017.4|195892.4|20
1727708760000|2024-09-30 15:06:00|196040.2|195915.2|196040.5|195915.5|196047|195922|196033.4|195908.4|28
1727708770000|2024-09-30 15:06:10|196039.7|195914.7|196037.9|195912.9|196043.6|195918.6|196031.7|195906.7|28
1727708780000|2024-09-30 15:06:20|196037.3|195912.3|195979.4|195929.4|196037.4|195929.4|195974.8|195877.5|20
1727708790000|2024-09-30 15:06:30|195980.4|195930.4|195977.3|195927.3|195985|195935|195974.6|195924.6|22
1727708800000|2024-09-30 15:06:40|195974.5|195924.5|195964.7|195839.7|195990.8|195940.8|195909.5|195835.7|26
1727708810000|2024-09-30 15:06:50|195961.2|195836.2|195997.8|195872.8|196019.7|195950.5|195941.5|195833.5|27
1727708820000|2024-09-30 15:07:00|196001.6|195876.6|195918.9|195868.9|196001.6|195876.6|195916.7|195824.1|28
1727708830000|2024-09-30 15:07:10|195913.8|195863.8|195995.1|195870.1|196003.3|195890.9|195913.8|195849|31
1727708840000|2024-09-30 15:07:20|195994.7|195869.7|196064.2|195939.2|196068.7|195943.7|195994.5|195869.5|27
1727708850000|2024-09-30 15:07:30|196058.5|195933.5|196049.5|195924.5|196062.8|195937.8|196049.5|195924.5|3
1727708860000|2024-09-30 15:07:40|196053.1|195928.1|196056.6|195931.6|196056.6|195931.6|196049.1|195924.1|8
1727708870000|2024-09-30 15:07:50|196055.1|195930.1|195997.5|195872.5|196055.1|195930.1|195992.4|195867.4|21
1727708880000|2024-09-30 15:08:00|195985.7|195860.7|195976|195851|196028.9|195903.9|195976|195851|16
1727708890000|2024-09-30 15:08:10|195960.7|195835.7|196001.4|195876.4|196002.9|195877.9|195957.7|195832.7|19
1727708900000|2024-09-30 15:08:20|196001.1|195876.1|195999.5|195874.5|196002|195877|195996.4|195871.4|14
1727708910000|2024-09-30 15:08:30|195997.3|195872.3|195999.4|195874.4|196001.1|195876.1|195965.9|195840.9|17
1727708920000|2024-09-30 15:08:40|195998.1|195873.1|196014.9|195889.9|196014.9|195889.9|195994.5|195869.5|13
1727708930000|2024-09-30 15:08:50|196013.7|195888.7|196082.7|195957.7|196088.3|195963.3|196001|195876|31
1727708940000|2024-09-30 15:09:00|196082.4|195957.4|196100.9|195975.9|196111.3|195986.3|196074.3|195949.3|32
1727708950000|2024-09-30 15:09:10|196098|195973|196078.8|195953.8|196098|195973|196074.1|195949.1|23
1727708960000|2024-09-30 15:09:20|196078.4|195953.4|196029.1|195904.1|196079.7|195954.7|196028.7|195903.7|23
1727708970000|2024-09-30 15:09:30|196029.4|195904.4|196050.3|195925.3|196053.6|195928.6|196016.7|195891.7|28
1727708980000|2024-09-30 15:09:40|196056.2|195931.2|196093.8|195968.8|196098.9|195973.9|196056.2|195931.2|23
1727708990000|2024-09-30 15:09:50|196092.8|195967.8|196061.3|195936.3|196092.8|195967.8|196057|195932|19
1727709000000|2024-09-30 15:10:00|196064.8|195939.8|196051.5|195926.5|196068.5|195943.5|196035.3|195910.3|21
1727709010000|2024-09-30 15:10:10|196054.3|195929.3|196038.4|195913.4|196057.3|195932.3|196012.3|195887.3|28
1727709020000|2024-09-30 15:10:20|196041.9|195916.9|195984.5|195934.5|196041.9|195958.6|195983.1|195887.6|31
1727709030000|2024-09-30 15:10:30|195966.5|195916.5|196024.6|195899.6|196025.3|195924.7|195966.5|195866.3|31
1727709040000|2024-09-30 15:10:40|196034.8|195909.8|196041.7|195916.7|196067.9|195942.9|196034.8|195909.8|25
1727709050000|2024-09-30 15:10:50|196040.5|195915.5|196051.5|195926.5|196062.6|195937.6|196040.5|195915.5|18
1727709060000|2024-09-30 15:11:00|196046.3|195921.3|196083.4|195958.4|196083.4|196004.1|196040.5|195916.3|33
1727709070000|2024-09-30 15:11:10|196082|195957|196042.9|195917.9|196083|195958|196040.7|195915.7|25
1727709080000|2024-09-30 15:11:20|196042.5|195917.5|195991.7|195866.7|196049.8|195924.8|195991.7|195866.7|24
1727709090000|2024-09-30 15:11:30|195994.4|195869.4|195994.2|195869.2|195996.4|195871.4|195986.1|195861.1|17
1727709100000|2024-09-30 15:11:40|195994.9|195869.9|196005.3|195880.3|196034.8|195909.8|195994.9|195869.9|16
1727709110000|2024-09-30 15:11:50|196002.9|195877.9|196003.8|195878.8|196004.4|195879.4|195992.9|195867.9|18
1727709120000|2024-09-30 15:12:00|196000.1|195875.1|195951.6|195826.6|196000.1|195875.1|195949.3|195824.3|15
1727709130000|2024-09-30 15:12:10|195948.1|195823.1|195948.1|195823.1|195954.4|195829.4|195935.6|195810.6|23
1727709140000|2024-09-30 15:12:20|195935.3|195810.3|195905.6|195855.6|195952.9|195864.6|195894.8|195810.3|33
1727709150000|2024-09-30 15:12:30|195898.7|195848.7|195836.7|195786.7|195904.2|195854.2|195836.7|195786.7|29
1727709160000|2024-09-30 15:12:40|195836.2|195786.2|195839.2|195789.2|195839.3|195789.3|195830.7|195780.7|7
1727709170000|2024-09-30 15:12:50|195840.4|195790.4|195837.9|195787.9|195842|195792|195835.1|195785.1|5
1727709180000|2024-09-30 15:13:00|195833.6|195783.6|195837.5|195787.5|195837.5|195787.5|195833.6|195783.6|2
1727709190000|2024-09-30 15:13:10|195839.4|195789.4|195868.8|195818.8|195877.3|195827.3|195839.4|195789.4|20
1727709200000|2024-09-30 15:13:20|195870.2|195820.2|195916.5|195791.5|195920.8|195820.2|195870.2|195784.1|10
1727709210000|2024-09-30 15:13:30|195914.8|195789.8|195908.3|195783.3|195914.8|195789.8|195908.3|195783.3|3
1727709220000|2024-09-30 15:13:40|195908.2|195783.2|195904.6|195779.6|195923.7|195798.7|195904.6|195779.6|17
1727709230000|2024-09-30 15:13:50|195906.4|195781.4|195910.9|195785.9|195911.2|195786.2|195905.8|195780.8|10
1727709240000|2024-09-30 15:14:00|195909.7|195784.7|195871|195821|195910.2|195821.8|195831|195767.3|29
1727709250000|2024-09-30 15:14:10|195872.6|195822.6|195841.2|195791.2|195872.6|195822.6|195829.2|195779.2|27
1727709260000|2024-09-30 15:14:20|195833.8|195783.8|195899.6|195849.6|195901|195851|195833.8|195783.8|15
1727709270000|2024-09-30 15:14:30|195900.6|195850.6|195938.3|195888.3|195939.9|195889.9|195900.3|195850.3|21
1727709280000|2024-09-30 15:14:40|195936.7|195886.7|195938.2|195888.2|195938.2|195888.2|195936.7|195886.7|3
1727709290000|2024-09-30 15:14:50|195939.8|195889.8|196027.4|195902.4|196033.8|195908.8|195939.8|195889.8|11
1727709300000|2024-09-30 15:15:00|196028.2|195903.2|196036.8|195911.8|196071.4|195956.3|196000.8|195901.9|15
1727709310000|2024-09-30 15:15:10|196041.5|195916.5|196030|195905|196054.8|195929.8|196025.9|195900.9|14
1727709320000|2024-09-30 15:15:20|196024.3|195899.3|196030.8|195905.8|196032|195907|196020.1|195895.1|14
1727709330000|2024-09-30 15:15:30|196031.6|195906.6|196075.2|195950.2|196075.2|195950.2|196029.1|195904.1|12
1727709340000|2024-09-30 15:15:40|196072.2|195947.2|196054.8|195929.8|196072.9|195947.9|196053.4|195928.4|17
1727709350000|2024-09-30 15:15:50|196052.8|195927.8|196097.1|195972.1|196097.1|195972.1|196045.2|195920.2|22
1727709360000|2024-09-30 15:16:00|196040.1|195990.1|196024.3|195974.3|196044.4|195994.4|196007.5|195957.5|21
1727709370000|2024-09-30 15:16:10|196024.4|195974.4|195993.4|195943.4|196028.9|195978.9|195993.4|195943.4|26
1727709380000|2024-09-30 15:16:20|195990.9|195940.9|196089.3|195964.3|196103.4|195978.4|195990.9|195940.9|21
1727709390000|2024-09-30 15:16:30|196082.7|195957.7|196088|195963|196100.5|195975.5|196073.7|195948.7|22
1727709400000|2024-09-30 15:16:40|196086.7|195961.7|196075.4|196025.4|196086.7|196027.5|196043.8|195961.7|10
1727709410000|2024-09-30 15:16:50|196087.2|196037.2|196103.8|195978.8|196115.2|196039.6|196072.7|195977.1|20
1727709420000|2024-09-30 15:17:00|196110.8|195985.8|196136.2|196011.2|196136.2|196011.2|196110.8|195985.8|11
1727709430000|2024-09-30 15:17:10|196139.9|196014.9|196151|196026|196151|196026|196139.9|196014.9|18
1727709440000|2024-09-30 15:17:20|196148.9|196023.9|196150.1|196025.1|196156|196031|196148.9|196023.9|4
1727709450000|2024-09-30 15:17:30|196150|196025|196183.1|196058.1|196194.1|196069.1|196149.2|196024.2|15
1727709460000|2024-09-30 15:17:40|196179.7|196054.7|196223.4|196098.4|196228.2|196103.2|196179.7|196054.7|15
1727709470000|2024-09-30 15:17:50|196221.8|196096.8|196190|196065|196224.7|196099.7|196190|196065|27
1727709480000|2024-09-30 15:18:00|196191.2|196066.2|196205|196080|196219.4|196094.4|196190.3|196065.3|15
1727709490000|2024-09-30 15:18:10|196200.5|196075.5|196215.9|196090.9|196215.9|196090.9|196191.1|196066.1|14
1727709500000|2024-09-30 15:18:20|196216.4|196091.4|196218|196093|196226.7|196101.7|196207.9|196082.9|15
1727709510000|2024-09-30 15:18:30|196216|196091|196211.7|196086.7|196231.4|196106.4|196208.1|196083.1|17
1727709520000|2024-09-30 15:18:40|196211.1|196086.1|196220.2|196095.2|196224.1|196099.1|196211.1|196086.1|11
1727709530000|2024-09-30 15:18:50|196219.8|196094.8|196188.7|196063.7|196219.8|196094.8|196188.7|196063.7|14
1727709540000|2024-09-30 15:19:00|196191.1|196066.1|196191.8|196066.8|196193.4|196068.4|196190.4|196065.4|5
1727709550000|2024-09-30 15:19:10|196191.4|196066.4|196194.9|196069.9|196194.9|196069.9|196190.7|196065.7|3
1727709560000|2024-09-30 15:19:20|196197.6|196072.6|196190.5|196065.5|196197.6|196072.6|196187.3|196062.3|9
1727709570000|2024-09-30 15:19:30|196196.2|196071.2|196122.1|196072.1|196214.8|196089.8|196114.1|196064.1|19
1727709580000|2024-09-30 15:19:40|196119.2|196069.2|196086.6|195961.6|196121.2|196071.2|196039.9|195958.1|19
1727709590000|2024-09-30 15:19:50|196087.9|195962.9|196137.9|196012.9|196137.9|196012.9|196086.8|195961.8|27
1727709600000|2024-09-30 15:20:00|196132.4|196007.4|196074.9|195949.9|196132.4|196007.4|196073.1|195948.1|16
1727709610000|2024-09-30 15:20:10|196076.9|195951.9|195968.9|195843.9|196076.9|195951.9|195962.5|195837.5|28
1727709620000|2024-09-30 15:20:20|195964.5|195839.5|195942|195817|195964.5|195839.5|195935.3|195810.3|17
1727709630000|2024-09-30 15:20:30|195980.2|195855.2|195920.8|195795.8|195980.2|195855.2|195914.6|195789.6|33
1727709640000|2024-09-30 15:20:40|195919.9|195794.9|195922.6|195797.6|195928.2|195803.2|195919.9|195794.9|15
1727709650000|2024-09-30 15:20:50|195926.5|195801.5|195932.7|195807.7|195936.9|195811.9|195926.3|195801.3|9
1727709660000|2024-09-30 15:21:00|195919.2|195794.2|195913.8|195788.8|195919.9|195794.9|195910.3|195785.3|12
1727709670000|2024-09-30 15:21:10|195912.8|195787.8|195941.6|195816.6|195945.7|195820.7|195893.8|195768.8|17
1727709680000|2024-09-30 15:21:20|195941.7|195816.7|195943.5|195818.5|195945.6|195820.6|195941.7|195816.7|13
1727709690000|2024-09-30 15:21:30|195942|195817|195940.3|195815.3|195944.9|195819.9|195939.2|195814.2|15
1727709700000|2024-09-30 15:21:40|195938.1|195813.1|195942.8|195817.8|195943.9|195818.9|195937.6|195812.6|12
1727709710000|2024-09-30 15:21:50|195940.4|195815.4|195942.4|195817.4|195944.8|195819.8|195940.4|195815.4|6
1727709720000|2024-09-30 15:22:00|195943.4|195818.4|196026.5|195901.5|196026.5|195901.5|195943.4|195818.4|24
1727709730000|2024-09-30 15:22:10|196026.9|195901.9|196027.2|195902.2|196044.8|195919.8|196024.1|195899.1|27
1727709740000|2024-09-30 15:22:20|196025.6|195900.6|196002.7|195952.7|196029|195957.4|195977.8|195898.9|23
1727709750000|2024-09-30 15:22:30|196002.4|195952.4|196007|195957|196010.3|195960.3|196002.4|195952.4|13
1727709760000|2024-09-30 15:22:40|196006.5|195956.5|195983.5|195933.5|196009.6|195959.6|195983.5|195933.5|20
1727709770000|2024-09-30 15:22:50|195979.8|195929.8|195949.3|195899.3|195979.8|195929.8|195943|195893|15
1727709780000|2024-09-30 15:23:00|195947.6|195897.6|195947.2|195897.2|195959.2|195909.2|195931.1|195881.1|20
1727709790000|2024-09-30 15:23:10|195945.9|195895.9|195953|195903|195956.7|195906.7|195942.4|195892.4|21
1727709800000|2024-09-30 15:23:20|195959.9|195909.9|195995.9|195945.9|195996.9|195946.9|195946.6|195896.6|15
1727709810000|2024-09-30 15:23:30|195995.5|195945.5|195945.1|195895.1|195995.5|195945.5|195944.3|195894.3|18
1727709820000|2024-09-30 15:23:40|195942.7|195892.7|195854.2|195804.2|195945.1|195895.1|195854.2|195804.2|28
1727709830000|2024-09-30 15:23:50|195859.8|195809.8|195838.4|195788.4|195859.8|195809.8|195829.8|195779.8|19
1727709840000|2024-09-30 15:24:00|195835.4|195785.4|195796.1|195746.1|195837.2|195787.2|195791.7|195741.7|19
1727709850000|2024-09-30 15:24:10|195777|195727|195766.6|195716.6|195789.4|195739.4|195752.4|195702.4|23
1727709860000|2024-09-30 15:24:20|195764.6|195714.6|195791.9|195741.9|195791.9|195741.9|195764.6|195714.6|24
1727709870000|2024-09-30 15:24:30|195794|195744|195809.8|195759.8|195856.3|195775.5|195794|195731.3|11
1727709880000|2024-09-30 15:24:40|195811.1|195761.1|195827.7|195777.7|195831|195781|195809.7|195759.7|11
1727709890000|2024-09-30 15:24:50|195825.8|195775.8|195828|195778|195829.4|195779.4|195822.1|195772.1|6
1727709900000|2024-09-30 15:25:00|195830.7|195780.7|195836.6|195786.6|195836.6|195786.6|195829.3|195779.3|9
1727709910000|2024-09-30 15:25:10|195837|195787|195836.3|195786.3|195838.8|195788.8|195834.8|195784.8|12
1727709920000|2024-09-30 15:25:20|195837.5|195787.5|195806|195756|195840.3|195790.3|195802.7|195752.7|16
1727709930000|2024-09-30 15:25:30|195806.6|195756.6|195797.4|195747.4|195806.6|195756.6|195796.9|195746.9|6
1727709940000|2024-09-30 15:25:40|195800.3|195750.3|195797.4|195747.4|195801.5|195751.5|195791.1|195741.1|15
1727709950000|2024-09-30 15:25:50|195798.2|195748.2|195818.8|195768.8|195825.1|195775.1|195787.3|195737.3|17
1727709960000|2024-09-30 15:26:00|195817.2|195767.2|195796.7|195746.7|195817.2|195767.2|195784.6|195734.6|36
1727709970000|2024-09-30 15:26:10|195794.5|195744.5|195788.3|195738.3|195795|195745|195785.5|195735.5|16
1727709980000|2024-09-30 15:26:20|195789.2|195739.2|195788.8|195738.8|195794.8|195744.8|195785.6|195735.6|15
1727709990000|2024-09-30 15:26:30|195793.7|195743.7|195832|195782|195852.8|195802.8|195787.6|195737.6|22
1727710000000|2024-09-30 15:26:40|195834.5|195784.5|195836.7|195786.7|195839.2|195789.2|195831.3|195781.3|14
1727710010000|2024-09-30 15:26:50|195833.6|195783.6|195831.2|195781.2|195833.6|195783.6|195831.2|195781.2|2
1727710020000|2024-09-30 15:27:00|195828.5|195778.5|195824|195774|195875.7|195780.8|195824|195740.1|11
1727710030000|2024-09-30 15:27:10|195823.4|195773.4|195824.4|195774.4|195828.5|195778.5|195819.9|195769.9|5
1727710040000|2024-09-30 15:27:20|195825.2|195775.2|195839.4|195789.4|195839.8|195789.8|195825.2|195775.2|12
1727710050000|2024-09-30 15:27:30|195839.8|195789.8|195894.2|195844.2|195894.2|195844.2|195839.8|195789.8|16
1727710060000|2024-09-30 15:27:40|195891.1|195841.1|195892.4|195842.4|195893.9|195843.9|195885.1|195835.1|9
1727710070000|2024-09-30 15:27:50|195888.8|195838.8|195900.4|195850.4|195900.4|195850.4|195888.8|195838.8|8
1727710080000|2024-09-30 15:28:00|195892.8|195842.8|195890.6|195840.6|195900.8|195850.8|195885|195835|8
1727710090000|2024-09-30 15:28:10|195891.8|195841.8|195896.3|195846.3|195904.7|195854.7|195890|195840|20
1727710100000|2024-09-30 15:28:20|195895.4|195845.4|195881.2|195831.2|195903.3|195853.3|195874.9|195824.9|17
1727710110000|2024-09-30 15:28:30|195882.7|195832.7|195881.6|195831.6|195882.7|195832.7|195872.8|195822.8|15
1727710120000|2024-09-30 15:28:40|195881.5|195831.5|195884|195834|195896.6|195846.6|195877|195827|14
1727710130000|2024-09-30 15:28:50|195885|195835|195878.5|195828.5|195892.8|195842.8|195875.4|195825.4|30
1727710140000|2024-09-30 15:29:00|195883.7|195833.7|195876.6|195826.6|195885.2|195835.2|195870.3|195820.3|23
1727710150000|2024-09-30 15:29:10|195875.7|195825.7|195859.9|195809.9|195881.3|195831.3|195846.4|195796.4|20
1727710160000|2024-09-30 15:29:20|195856.8|195806.8|195849.3|195799.3|195857.7|195807.7|195811.2|195761.2|26
1727710170000|2024-09-30 15:29:30|195849.7|195799.7|195863.3|195813.3|195863.3|195813.3|195849|195799|10
1727710180000|2024-09-30 15:29:40|195863.4|195813.4|195860.4|195810.4|195869.9|195819.9|195858.2|195808.2|30
1727710190000|2024-09-30 15:29:50|195864.1|195814.1|195851.8|195801.8|195864.1|195814.1|195842.9|195792.9|17
1727710200000|2024-09-30 15:30:00|195849.5|195799.5|195899.7|195849.7|195902.7|195852.7|195848.9|195798.9|32
1727710210000|2024-09-30 15:30:10|195901.7|195851.7|195951|195826|195962.1|195851.7|195901.7|195823.4|17
1727710220000|2024-09-30 15:30:20|195953.1|195828.1|195943.9|195818.9|195953.1|195828.1|195940.4|195815.4|18
1727710230000|2024-09-30 15:30:30|195948|195823|195902.8|195852.8|195948|195859.8|195902.1|195816.8|24
1727710240000|2024-09-30 15:30:40|195906.6|195856.6|195929.7|195879.7|195931.7|195881.7|195900.6|195850.6|18
1727710250000|2024-09-30 15:30:50|195931.9|195881.9|195931.2|195881.2|195932.3|195882.3|195927.6|195877.6|11
1727710260000|2024-09-30 15:31:00|195930.5|195880.5|195931.1|195881.1|195947.9|195897.9|195926|195876|15
1727710270000|2024-09-30 15:31:10|195934.6|195884.6|195953.8|195903.8|195953.8|195903.8|195933.1|195883.1|13
1727710280000|2024-09-30 15:31:20|195955|195905|196003.2|195953.2|196003.2|195953.2|195952.4|195902.4|14
1727710290000|2024-09-30 15:31:30|196004.8|195954.8|195997.6|195947.6|196004.8|195954.8|195994.6|195944.6|27
1727710300000|2024-09-30 15:31:40|195997.4|195947.4|196045.5|195995.5|196053.1|196003.1|195997.3|195947.3|20
1727710310000|2024-09-30 15:31:50|196044.8|195994.8|196144.3|196019.3|196145.2|196051.1|196044.3|195994.3|23
1727710320000|2024-09-30 15:32:00|196107.6|196057.6|196091.4|196041.4|196137.2|196064.9|196082.7|196004.2|24
1727710330000|2024-09-30 15:32:10|196091.1|196041.1|196131.4|196006.4|196162.7|196042|196091|196006.4|18
1727710340000|2024-09-30 15:32:20|196131|196006|196095.9|195970.9|196134.8|196009.8|196095.8|195970.8|15
1727710350000|2024-09-30 15:32:30|196093.6|195968.6|196093.7|195968.7|196100.7|195975.7|196093.6|195968.6|11
1727710360000|2024-09-30 15:32:40|196093.5|195968.5|196090.5|195965.5|196094.7|195969.7|196083.8|195958.8|10
1727710370000|2024-09-30 15:32:50|196090.6|195965.6|196100.4|195975.4|196100.4|195975.4|196090.4|195965.4|8
1727710380000|2024-09-30 15:33:00|196096.4|195971.4|196152.2|196027.2|196174.3|196049.3|196096.4|195971.4|28
1727710390000|2024-09-30 15:33:10|196155.9|196030.9|196181.7|196056.7|196185|196060|196153|196028|22
1727710400000|2024-09-30 15:33:20|196182.7|196057.7|196197.1|196072.1|196198.6|196073.6|196182.7|196057.7|15
1727710410000|2024-09-30 15:33:30|196204.9|196079.9|196192.9|196067.9|196207.1|196082.1|196189.8|196064.8|23
1727710420000|2024-09-30 15:33:40|196191.8|196066.8|196186.1|196061.1|196191.9|196066.9|196184.8|196059.8|6
1727710430000|2024-09-30 15:33:50|196182.1|196057.1|196167.8|196042.8|196187.8|196062.8|196160.2|196035.2|22
1727710440000|2024-09-30 15:34:00|196169.1|196044.1|196137.7|196012.7|196181.9|196056.9|196119.5|195994.5|32
1727710450000|2024-09-30 15:34:10|196141|196016|196130.8|196005.8|196148.1|196023.1|196130.8|196005.8|32
1727710460000|2024-09-30 15:34:20|196146.7|196021.7|196151.6|196026.6|196153.3|196028.3|196145|196020|20
1727710470000|2024-09-30 15:34:30|196151.3|196026.3|196141.3|196016.3|196153.4|196028.4|196137.3|196012.3|19
1727710480000|2024-09-30 15:34:40|196136.3|196011.3|196138|196013|196143.8|196018.8|196124.3|195999.3|30
1727710490000|2024-09-30 15:34:50|196135.7|196010.7|196141.8|196016.8|196157.5|196032.5|196132.1|196007.1|31
1727710500000|2024-09-30 15:35:00|196142.4|196017.4|196147.1|196022.1|196159.5|196034.5|196125.8|196000.8|28
1727710510000|2024-09-30 15:35:10|196143.3|196018.3|196186.2|196136.2|196237.2|196144.4|196143.3|196018.3|29
1727710520000|2024-09-30 15:35:20|196185.4|196135.4|196125.4|196075.4|196185.4|196135.4|196118.8|196068.8|21
1727710530000|2024-09-30 15:35:30|196125.1|196075.1|196308.1|196183.1|196318.7|196193.7|196122.1|196072.1|21
1727710540000|2024-09-30 15:35:40|196309|196184|196323.4|196198.4|196323.4|196198.4|196307.4|196182.4|11
1727710550000|2024-09-30 15:35:50|196325.2|196200.2|196353|196228|196357.1|196232.1|196325.2|196200.2|10
1727710560000|2024-09-30 15:36:00|196358.7|196233.7|196402.6|196277.6|196402.6|196277.6|196351.5|196226.5|14
1727710570000|2024-09-30 15:36:10|196402|196277|196434.1|196309.1|196446.6|196321.6|196385|196260|26
1727710580000|2024-09-30 15:36:20|196442.9|196317.9|196464.2|196339.2|196468.7|196343.7|196442.9|196317.9|21
1727710590000|2024-09-30 15:36:30|196461.8|196336.8|196503.4|196378.4|196512.6|196387.6|196458.3|196333.3|16
1727710600000|2024-09-30 15:36:40|196503.3|196378.3|196387.1|196262.1|196503.3|196378.3|196387.1|196262.1|33
1727710610000|2024-09-30 15:36:50|196391.2|196266.2|196526.3|196401.3|196533.3|196450.9|196391.2|196266.2|20
1727710620000|2024-09-30 15:37:00|196533.1|196408.1|196500.3|196450.3|196541.8|196450.3|196500.3|196405.7|23
1727710630000|2024-09-30 15:37:10|196501.4|196451.4|196587.2|196462.2|196587.2|196462.2|196500.4|196425.5|17
1727710640000|2024-09-30 15:37:20|196592.4|196467.4|196665.2|196540.2|196668.6|196543.6|196582.9|196457.9|25
1727710650000|2024-09-30 15:37:30|196655.3|196530.3|196652.3|196527.3|196665.6|196540.6|196641.8|196516.8|25
1727710660000|2024-09-30 15:37:40|196664.7|196539.7|196651.3|196526.3|196664.7|196539.7|196646.7|196521.7|21
1727710670000|2024-09-30 15:37:50|196649.5|196524.5|196630.7|196505.7|196651.1|196526.1|196619.4|196494.4|20
1727710680000|2024-09-30 15:38:00|196640.7|196515.7|196524.3|196474.3|196644|196519|196523.1|196473.1|30
1727710690000|2024-09-30 15:38:10|196523.2|196473.2|196497.5|196372.5|196523.2|196473.2|196459.8|196367.1|8
1727710700000|2024-09-30 15:38:20|196502.9|196377.9|196597.7|196472.7|196597.7|196472.7|196498.3|196373.3|17
1727710710000|2024-09-30 15:38:30|196600.5|196475.5|196513|196388|196605.5|196480.5|196508.1|196383.1|30
1727710720000|2024-09-30 15:38:40|196513.9|196388.9|196600.3|196475.3|196605.7|196480.7|196513.9|196388.9|29
1727710730000|2024-09-30 15:38:50|196599.3|196474.3|196595.9|196470.9|196601.3|196476.3|196595.6|196470.6|15
1727710740000|2024-09-30 15:39:00|196629.5|196504.5|196577.8|196452.8|196631.2|196506.2|196571.8|196446.8|22
1727710750000|2024-09-30 15:39:10|196575.7|196450.7|196578.1|196453.1|196578.1|196453.1|196574.4|196449.4|11
1727710760000|2024-09-30 15:39:20|196578.3|196453.3|196577.6|196452.6|196579.1|196454.1|196573.7|196448.7|22
1727710770000|2024-09-30 15:39:30|196573.4|196448.4|196579.8|196454.8|196595.6|196470.6|196570.5|196445.5|14
1727710780000|2024-09-30 15:39:40|196578.3|196453.3|196568.2|196443.2|196578.3|196453.3|196568.2|196443.2|7
1727710790000|2024-09-30 15:39:50|196567.2|196442.2|196560.3|196435.3|196567.2|196442.2|196538.6|196413.6|23
1727710800000|2024-09-30 15:40:00|196561.4|196436.4|196575.1|196450.1|196575.7|196450.7|196561.4|196436.4|26
1727710810000|2024-09-30 15:40:10|196571.7|196446.7|196570.8|196445.8|196574.7|196449.7|196570.8|196445.8|8
1727710820000|2024-09-30 15:40:20|196569.9|196444.9|196574.5|196449.5|196574.5|196449.5|196569.7|196444.7|15
1727710830000|2024-09-30 15:40:30|196571.4|196446.4|196574.5|196449.5|196574.6|196449.6|196570.3|196445.3|23
1727710840000|2024-09-30 15:40:40|196573.1|196448.1|196573|196448|196574.5|196449.5|196567.6|196442.6|23
1727710850000|2024-09-30 15:40:50|196571.1|196446.1|196815.5|196690.5|196823.7|196698.7|196568|196443|26
1727710860000|2024-09-30 15:41:00|196815.3|196690.3|196960.2|196835.2|196960.2|196835.2|196814.7|196689.7|24
1727710870000|2024-09-30 15:41:10|196953.4|196828.4|196919|196794|196970.2|196845.2|196907.7|196782.7|30
1727710880000|2024-09-30 15:41:20|196918.9|196793.9|196892.6|196767.6|196921.4|196796.4|196873.7|196748.7|22
1727710890000|2024-09-30 15:41:30|196885|196760|196888.1|196763.1|196931.2|196806.2|196885|196760|16
1727710900000|2024-09-30 15:41:40|196894.6|196769.6|196913|196788|196959.4|196834.4|196842.2|196717.2|28
1727710910000|2024-09-30 15:41:50|196913.5|196788.5|196911.9|196786.9|196918|196793|196894.9|196769.9|15
1727710920000|2024-09-30 15:42:00|196910.1|196785.1|196862.8|196737.8|196910.1|196785.1|196841.4|196716.4|20
1727710930000|2024-09-30 15:42:10|196866|196741|196818.5|196693.5|196866|196741|196807.7|196682.7|20
1727710940000|2024-09-30 15:42:20|196820.1|196695.1|196872.6|196747.6|196873.9|196748.9|196820.1|196695.1|10
1727710950000|2024-09-30 15:42:30|196875.8|196750.8|196872|196747|196883.6|196758.6|196869.8|196744.8|17
1727710960000|2024-09-30 15:42:40|196872.6|196747.6|196858.6|196733.6|196872.6|196747.6|196840.1|196715.1|24
1727710970000|2024-09-30 15:42:50|196857.3|196732.3|196826.9|196701.9|196858.4|196733.4|196826.2|196701.2|8
1727710980000|2024-09-30 15:43:00|196828.2|196703.2|196811.4|196686.4|196828.2|196703.2|196811.4|196686.4|6
1727710990000|2024-09-30 15:43:10|196812.8|196687.8|196811.6|196686.6|196812.9|196687.9|196810.4|196685.4|10
1727711000000|2024-09-30 15:43:20|196810.6|196685.6|196821.5|196696.5|196821.5|196696.5|196774.8|196649.8|14
1727711010000|2024-09-30 15:43:30|196823.9|196698.9|196782.7|196657.7|196823.9|196698.9|196781.3|196656.3|12
1727711020000|2024-09-30 15:43:40|196784.4|196659.4|196787.9|196662.9|196791|196666|196784.4|196659.4|10
1727711030000|2024-09-30 15:43:50|196787|196662|196799|196674|196805.7|196680.7|196786.6|196661.6|22
1727711040000|2024-09-30 15:44:00|196798.7|196673.7|196905.9|196780.9|196908.9|196783.9|196775.9|196650.9|23
1727711050000|2024-09-30 15:44:10|196906|196781|196907.3|196782.3|196912.2|196787.2|196893.1|196768.1|36
1727711060000|2024-09-30 15:44:20|196900.7|196775.7|196885.2|196760.2|196900.7|196775.7|196868.5|196743.5|21
1727711070000|2024-09-30 15:44:30|196902|196777|196866.5|196741.5|196903.6|196778.6|196863.3|196738.3|19
1727711080000|2024-09-30 15:44:40|196867.6|196742.6|196867.6|196742.6|196867.9|196742.9|196864.8|196739.8|13
1727711090000|2024-09-30 15:44:50|196869.6|196744.6|196881|196756|196881.6|196756.6|196869.6|196744.6|7
1727711100000|2024-09-30 15:45:00|196883.3|196758.3|196914.6|196789.6|196916.6|196791.6|196883.3|196758.3|19
1727711110000|2024-09-30 15:45:10|196915.4|196790.4|196899.8|196774.8|196918.4|196793.4|196899.3|196774.3|18
1727711120000|2024-09-30 15:45:20|196903.8|196778.8|196897.8|196772.8|196906.2|196781.2|196897.8|196772.8|27
1727711130000|2024-09-30 15:45:30|196894.8|196769.8|196901|196776|196901|196776|196894.8|196769.8|10
1727711140000|2024-09-30 15:45:40|196903.7|196778.7|196917|196792|196919.2|196794.2|196868.5|196743.5|27
1727711150000|2024-09-30 15:45:50|196918.7|196793.7|196921|196796|196943.3|196818.3|196915.1|196790.1|12
1727711160000|2024-09-30 15:46:00|196930.7|196805.7|196932.2|196807.2|196932.8|196807.8|196929.8|196804.8|9
1727711170000|2024-09-30 15:46:10|196930|196805|196932.4|196807.4|196932.4|196807.4|196924.8|196799.8|7
1727711180000|2024-09-30 15:46:20|196930.9|196805.9|196923.1|196798.1|196930.9|196805.9|196921.4|196796.4|7
1727711190000|2024-09-30 15:46:30|196923.5|196798.5|196928.5|196803.5|196928.5|196803.5|196899.4|196774.4|5
1727711200000|2024-09-30 15:46:40|196930.1|196805.1|196969.2|196844.2|196975|196850|196930.1|196805.1|15
1727711210000|2024-09-30 15:46:50|196968.3|196843.3|196962.5|196837.5|196968.3|196843.3|196960.8|196835.8|11
1727711220000|2024-09-30 15:47:00|196960.7|196835.7|196960.7|196835.7|196986.7|196861.7|196951.9|196826.9|23
1727711230000|2024-09-30 15:47:10|196966.8|196841.8|196959.3|196834.3|196966.8|196841.8|196955.1|196830.1|22
1727711240000|2024-09-30 15:47:20|196956|196831|196966.3|196841.3|196968.8|196843.8|196952.1|196827.1|5
1727711250000|2024-09-30 15:47:30|196964.6|196839.6|197006.3|196881.3|197015.7|196890.7|196956.7|196831.7|20
1727711260000|2024-09-30 15:47:40|197009.3|196884.3|197039.9|196914.9|197040.4|196915.4|197005.2|196880.2|38
1727711270000|2024-09-30 15:47:50|197039|196914|197032|196907|197044.4|196919.4|197012.3|196887.3|24
1727711280000|2024-09-30 15:48:00|197057.2|196932.2|197107|196982|197108|196983|197057.2|196932.2|16
1727711290000|2024-09-30 15:48:10|197105.5|196980.5|197070.6|196945.6|197148.9|197023.9|197068.2|196943.2|16
1727711300000|2024-09-30 15:48:20|197067.5|196942.5|197069.1|196944.1|197071.2|196946.2|197043.6|196918.6|22
1727711310000|2024-09-30 15:48:30|197072.4|196947.4|197068.5|196943.5|197074.4|196949.4|197068.5|196943.5|12
1727711320000|2024-09-30 15:48:40|197065.9|196940.9|197029.5|196904.5|197065.9|196940.9|197027.3|196902.3|20
1727711330000|2024-09-30 15:48:50|197031.7|196906.7|197028.3|196903.3|197035.9|196910.9|197028.3|196903.3|14
1727711340000|2024-09-30 15:49:00|197031.5|196906.5|197029.1|196904.1|197038.2|196913.2|197029.1|196904.1|14
1727711350000|2024-09-30 15:49:10|197025.6|196900.6|197025.8|196900.8|197026|196901|197025.6|196900.6|3
1727711370000|2024-09-30 15:49:30|197025.9|196900.9|197097|196972|197097|196972|197025.7|196900.7|12
1727711380000|2024-09-30 15:49:40|197088|196963|197090.3|196965.3|197097.6|196972.6|197086.1|196961.1|9
1727711390000|2024-09-30 15:49:50|197090.7|196965.7|197089.5|196964.5|197092.8|196967.8|197089.1|196964.1|7
1727711400000|2024-09-30 15:50:00|197090.3|196965.3|197094.4|196969.4|197094.4|196969.4|197089.9|196964.9|6
1727711410000|2024-09-30 15:50:10|197092.5|196967.5|197177.2|197052.2|197185.4|197060.4|197092.5|196967.5|16
1727711420000|2024-09-30 15:50:20|197181.1|197056.1|197104.5|196979.5|197181.4|197056.4|197101.4|196976.4|21
1727711430000|2024-09-30 15:50:30|197104.7|196979.7|197091.6|196966.6|197119.3|196994.3|197088.9|196963.9|16
1727711440000|2024-09-30 15:50:40|197092.6|196967.6|197100.2|196975.2|197106.8|196981.8|197060.6|196935.6|17
1727711450000|2024-09-30 15:50:50|197082|196957|197085.5|196960.5|197088.4|196963.4|197058.8|196933.8|26
1727711460000|2024-09-30 15:51:00|197090.5|196965.5|197118.1|196993.1|197127|197002|197084.8|196959.8|21
1727711470000|2024-09-30 15:51:10|197123.7|196998.7|197106.5|196981.5|197123.7|196998.7|197101.6|196976.6|23
1727711480000|2024-09-30 15:51:20|197105.3|196980.3|197073|196948|197105.9|196980.9|197068.3|196943.3|20
1727711490000|2024-09-30 15:51:30|197074.1|196949.1|197058.3|196933.3|197074.1|196949.1|197058.3|196933.3|15
1727711500000|2024-09-30 15:51:40|197037.5|196912.5|197067.2|196942.2|197070.6|196945.6|197037.4|196912.4|18
1727711510000|2024-09-30 15:51:50|197068.1|196943.1|197085.5|196960.5|197092.3|196967.3|197067.4|196942.4|12
1727711520000|2024-09-30 15:52:00|197094.8|196969.8|197102.4|196977.4|197122.6|196997.6|197094.8|196969.8|28
1727711530000|2024-09-30 15:52:10|197102.5|196977.5|197114.5|196989.5|197115.5|196990.5|197102.5|196977.5|15
1727711540000|2024-09-30 15:52:20|197117|196992|197137.7|197012.7|197141.9|197016.9|197109.5|196984.5|22
1727711550000|2024-09-30 15:52:30|197134|197009|197116.2|196991.2|197134|197009|197096.5|196971.5|17
1727711560000|2024-09-30 15:52:40|197115.2|196990.2|197114.9|196989.9|197115.2|196990.2|197108.1|196983.1|13
1727711570000|2024-09-30 15:52:50|197112.2|196987.2|197111.4|196986.4|197117.4|196992.4|197111.4|196986.4|3
1727711580000|2024-09-30 15:53:00|197111.3|196986.3|197112.7|196987.7|197119.7|196994.7|197111.3|196986.3|11
1727711590000|2024-09-30 15:53:10|197112.1|196987.1|197204.2|197079.2|197214.6|197089.6|197112.1|196987.1|24
1727711600000|2024-09-30 15:53:20|197210.4|197085.4|197208.8|197083.8|197220.4|197095.4|197208.8|197083.8|14
1727711610000|2024-09-30 15:53:30|197213.6|197088.6|197240.6|197115.6|197250.4|197125.4|197208.3|197083.3|15
1727711620000|2024-09-30 15:53:40|197241.4|197116.4|197251.4|197126.4|197251.4|197126.4|197240.6|197115.6|10
1727711630000|2024-09-30 15:53:50|197250.6|197125.6|197292.9|197167.9|197319.9|197194.9|197250.6|197125.6|26
1727711640000|2024-09-30 15:54:00|197305.3|197180.3|197378.1|197253.1|197383.9|197258.9|197305.3|197180.3|15
1727711650000|2024-09-30 15:54:10|197375.9|197250.9|197297.2|197172.2|197375.9|197250.9|197295.6|197170.6|11
1727711660000|2024-09-30 15:54:20|197295.9|197170.9|197261.1|197136.1|197295.9|197170.9|197253.1|197128.1|9
1727711670000|2024-09-30 15:54:30|197259.9|197134.9|197287.2|197162.2|197295.3|197170.3|197259.9|197134.9|13
1727711680000|2024-09-30 15:54:40|197292.3|197167.3|197258.7|197133.7|197299.9|197174.9|197250.3|197125.3|12
1727711690000|2024-09-30 15:54:50|197258.6|197133.6|197249.1|197124.1|197261.8|197136.8|197249.1|197124.1|18
1727711700000|2024-09-30 15:55:00|197249.5|197124.5|197231.1|197106.1|197249.5|197124.5|197226.6|197101.6|14
1727711710000|2024-09-30 15:55:10|197231.6|197106.6|197231.9|197106.9|197275.5|197150.5|197228.5|197103.5|22
1727711720000|2024-09-30 15:55:20|197258.4|197133.4|197218.3|197093.3|197275.3|197150.3|197218.3|197093.3|21
1727711730000|2024-09-30 15:55:30|197213.9|197088.9|197184.6|197059.6|197223.1|197098.1|197169.8|197044.8|23
1727711740000|2024-09-30 15:55:40|197184.3|197059.3|197181|197056|197185.5|197060.5|197160.1|197035.1|25
1727711750000|2024-09-30 15:55:50|197204.2|197079.2|197214.2|197089.2|197257.8|197132.8|197202.4|197077.4|31
1727711760000|2024-09-30 15:56:00|197212.5|197087.5|197268.7|197143.7|197319.8|197194.8|197212.5|197087.5|34
1727711770000|2024-09-30 15:56:10|197256.8|197131.8|197225.8|197100.8|197265.4|197140.4|197213.8|197088.8|34
1727711780000|2024-09-30 15:56:20|197229.3|197104.3|197205.4|197080.4|197238.2|197113.2|197198.7|197073.7|18
1727711790000|2024-09-30 15:56:30|197200.8|197075.8|197218.8|197093.8|197230|197136.9|197178.6|197071.5|31
1727711800000|2024-09-30 15:56:40|197215.7|197090.7|197188.8|197063.8|197221.6|197096.6|197186.5|197061.5|12
1727711810000|2024-09-30 15:56:50|197199.3|197074.3|197178.7|197053.7|197199.3|197074.3|197176.9|197051.9|26
1727711820000|2024-09-30 15:57:00|197176.1|197051.1|197171.3|197046.3|197188.5|197063.5|197161.9|197036.9|31
1727711830000|2024-09-30 15:57:10|197174.4|197049.4|197172.9|197047.9|197190.1|197065.1|197168.1|197043.1|27
1727711840000|2024-09-30 15:57:20|197179.9|197054.9|197129.6|197004.6|197179.9|197054.9|197115.6|196990.6|31
1727711850000|2024-09-30 15:57:30|197124|196999|197124.5|196999.5|197131.7|197006.7|197086.7|196961.7|15
1727711860000|2024-09-30 15:57:40|197119.2|196994.2|197093.5|196968.5|197139.5|197014.5|197089|196964|14
1727711870000|2024-09-30 15:57:50|197107|196982|197094|196969|197108.4|196983.4|197091.3|196966.3|28
1727711880000|2024-09-30 15:58:00|197098.2|196973.2|197094.2|196969.2|197098.7|196973.7|197078|196953|12
1727711890000|2024-09-30 15:58:10|197097.6|196972.6|197132.8|197007.8|197140.7|197015.7|197097.6|196972.6|16
1727711900000|2024-09-30 15:58:20|197134.4|197009.4|197044.1|196919.1|197136.4|197011.4|197035.9|196910.9|26
1727711910000|2024-09-30 15:58:30|197040.1|196915.1|197031.3|196906.3|197040.1|196915.1|197024.7|196899.7|10
1727711920000|2024-09-30 15:58:40|197032|196907|197021.8|196896.8|197036.4|196911.4|196997.8|196872.8|24
1727711930000|2024-09-30 15:58:50|197022.1|196897.1|197011.2|196886.2|197034.8|196909.8|197011.2|196886.2|20
1727711940000|2024-09-30 15:59:00|197012.3|196887.3|196999|196874|197020|196895|196999|196874|15
1727711950000|2024-09-30 15:59:10|196999.8|196874.8|196982.2|196857.2|196999.8|196874.8|196977.9|196852.9|7
1727711960000|2024-09-30 15:59:20|196980.7|196855.7|196997.8|196872.8|197003.6|196878.6|196965.1|196840.1|29
1727711970000|2024-09-30 15:59:30|197000.1|196875.1|197013.2|196888.2|197018.8|196893.8|196997.1|196872.1|18
1727711980000|2024-09-30 15:59:40|197015.7|196890.7|197010.3|196885.3|197018.4|196893.4|197010.3|196885.3|14
1727711990000|2024-09-30 15:59:50|197014|196889|197012.5|196887.5|197014.4|196889.4|197008.1|196883.1|7
1727712000000|2024-09-30 16:00:00|197010.7|196885.7|197005.3|196880.3|197018.2|196893.2|196990|196865|29
1727712010000|2024-09-30 16:00:10|197006.8|196881.8|196976.8|196851.8|197008.7|196883.7|196973.4|196848.4|16
1727712020000|2024-09-30 16:00:20|196976.3|196851.3|196976.7|196851.7|196977.7|196852.7|196970.9|196845.9|12
1727712030000|2024-09-30 16:00:30|196971.8|196846.8|196929.9|196804.9|196973.8|196848.8|196929.9|196804.9|9
1727712040000|2024-09-30 16:00:40|196924.9|196799.9|196930.7|196805.7|196931.9|196806.9|196923.2|196798.2|14
1727712050000|2024-09-30 16:00:50|196931.5|196806.5|196935.1|196810.1|196935.1|196810.1|196929.5|196804.5|5
1727712060000|2024-09-30 16:01:00|196932|196807|196955.7|196830.7|196963.9|196838.9|196926.8|196801.8|35
1727712070000|2024-09-30 16:01:10|196963.4|196838.4|197002.4|196877.4|197026.8|196901.8|196943.3|196818.3|22
1727712080000|2024-09-30 16:01:20|197002.8|196877.8|197010.9|196885.9|197024.9|196899.9|196999.2|196874.2|19
1727712090000|2024-09-30 16:01:30|197013.3|196888.3|196935.9|196810.9|197017.8|196892.8|196935.9|196810.9|21
1727712100000|2024-09-30 16:01:40|196937.6|196812.6|196940.6|196815.6|196968.7|196843.7|196937.6|196812.6|18
1727712110000|2024-09-30 16:01:50|196945.6|196820.6|196946.2|196821.2|196958.7|196833.7|196899.5|196774.5|32
1727712120000|2024-09-30 16:02:00|196956.4|196831.4|196942.4|196817.4|196956.8|196831.8|196930.4|196805.4|20
1727712130000|2024-09-30 16:02:10|196948.6|196823.6|196891.1|196766.1|196949.4|196824.4|196891|196766|14
1727712140000|2024-09-30 16:02:20|196902.5|196777.5|196959.8|196834.8|196964.5|196839.5|196902.5|196777.5|21
1727712150000|2024-09-30 16:02:30|196960.1|196835.1|196962.7|196837.7|196962.7|196837.7|196933.4|196808.4|15
1727712160000|2024-09-30 16:02:40|196967.9|196842.9|196934.2|196809.2|196968.4|196843.4|196932|196807|20
1727712170000|2024-09-30 16:02:50|196948.7|196823.7|196899.2|196774.2|196948.7|196823.7|196898.5|196773.5|16
1727712180000|2024-09-30 16:03:00|196906.3|196781.3|196915.8|196790.8|196920.8|196795.8|196901.8|196776.8|20
1727712190000|2024-09-30 16:03:10|196915.9|196790.9|196905.3|196780.3|196915.9|196790.9|196898.3|196773.3|17
1727712200000|2024-09-30 16:03:20|196904.8|196779.8|196904.4|196779.4|196913.8|196788.8|196897.3|196772.3|22
1727712210000|2024-09-30 16:03:30|196899.1|196774.1|196863.1|196738.1|196907.4|196782.4|196854.6|196729.6|23
1727712220000|2024-09-30 16:03:40|196874.3|196749.3|196891.1|196766.1|196895.8|196770.8|196873.1|196748.1|26
1727712230000|2024-09-30 16:03:50|196890.1|196765.1|196878.6|196753.6|196890.1|196765.1|196874.2|196749.2|10
1727712240000|2024-09-30 16:04:00|196878.4|196753.4|196814.1|196689.1|196878.4|196753.4|196813.7|196688.7|25
1727712250000|2024-09-30 16:04:10|196815.1|196690.1|196820|196695|196839|196714|196815.1|196690.1|17
1727712260000|2024-09-30 16:04:20|196822.2|196697.2|196820.3|196695.3|196831|196706|196818.3|196693.3|22
1727712270000|2024-09-30 16:04:30|196820.7|196695.7|196832.2|196707.2|196832.2|196707.2|196819.6|196694.6|8
1727712280000|2024-09-30 16:04:40|196823.9|196698.9|196831.2|196706.2|196837.9|196712.9|196823.9|196698.9|18
1727712290000|2024-09-30 16:04:50|196829.1|196704.1|196831.4|196706.4|196841.8|196716.8|196829.1|196704.1|12
1727712300000|2024-09-30 16:05:00|196838.1|196713.1|196824.7|196699.7|196838.5|196713.5|196824.7|196699.7|9
1727712310000|2024-09-30 16:05:10|196789.5|196664.5|196799.5|196674.5|196805.1|196680.1|196789.5|196664.5|17
1727712320000|2024-09-30 16:05:20|196804.2|196679.2|196804.6|196679.6|196805.4|196680.4|196798.8|196673.8|11
1727712330000|2024-09-30 16:05:30|196798.9|196673.9|196807.5|196682.5|196811.9|196686.9|196795|196670|21
1727712340000|2024-09-30 16:05:40|196808.3|196683.3|196795.8|196670.8|196811.3|196686.3|196795.8|196670.8|18
1727712350000|2024-09-30 16:05:50|196809.9|196684.9|196790.6|196665.6|196818.3|196693.3|196790.1|196665.1|23
1727712360000|2024-09-30 16:06:00|196797.2|196672.2|196785.2|196660.2|196807.3|196682.3|196773.3|196648.3|20
1727712370000|2024-09-30 16:06:10|196786.1|196661.1|196761.3|196636.3|196790.1|196665.1|196761.3|196636.3|4
1727712380000|2024-09-30 16:06:20|196759|196634|196764.9|196639.9|196777.2|196652.2|196734|196609|21
1727712390000|2024-09-30 16:06:30|196765|196640|196771.5|196646.5|196774.1|196649.1|196756.6|196631.6|16
1727712400000|2024-09-30 16:06:40|196776.9|196651.9|196736.8|196611.8|196776.9|196651.9|196735.6|196610.6|16
1727712410000|2024-09-30 16:06:50|196738|196613|196736.7|196611.7|196738|196613|196736.1|196611.1|10
1727712420000|2024-09-30 16:07:00|196755.2|196630.2|196739.1|196614.1|196761.1|196636.1|196735.4|196610.4|23
1727712430000|2024-09-30 16:07:10|196736.5|196611.5|196736.4|196611.4|196753.6|196628.6|196736.4|196611.4|13
1727712440000|2024-09-30 16:07:20|196742|196617|196708.2|196583.2|196742.5|196617.5|196707.1|196582.1|15
1727712450000|2024-09-30 16:07:30|196705|196580|196678.4|196553.4|196726.5|196601.5|196674.2|196549.2|26
1727712460000|2024-09-30 16:07:40|196676|196551|196683.7|196558.7|196684.8|196559.8|196674.8|196549.8|16
1727712470000|2024-09-30 16:07:50|196680.4|196555.4|196684|196559|196690|196565|196680.4|196555.4|16
1727712480000|2024-09-30 16:08:00|196687.5|196562.5|196679.5|196554.5|196687.8|196562.8|196666|196541|20
1727712490000|2024-09-30 16:08:10|196674.8|196549.8|196681.8|196556.8|196681.8|196556.8|196674.8|196549.8|19
1727712500000|2024-09-30 16:08:20|196679.8|196554.8|196681.2|196556.2|196687.1|196562.1|196673.6|196548.6|29
1727712510000|2024-09-30 16:08:30|196683.6|196558.6|196679.2|196554.2|196690.8|196565.8|196677.4|196552.4|24
1727712520000|2024-09-30 16:08:40|196681.3|196556.3|196681.2|196556.2|196684.6|196559.6|196676.7|196551.7|19
1727712530000|2024-09-30 16:08:50|196678.7|196553.7|196767.7|196642.7|196773.1|196648.1|196678.5|196553.5|15
1727712540000|2024-09-30 16:09:00|196771.3|196646.3|196811.6|196686.6|196811.6|196686.6|196771.3|196646.3|23
1727712550000|2024-09-30 16:09:10|196811|196686|196809.3|196684.3|196811.6|196686.6|196806.9|196681.9|12
1727712560000|2024-09-30 16:09:20|196802.3|196677.3|196736.3|196611.3|196805.3|196680.3|196732.3|196607.3|19
1727712570000|2024-09-30 16:09:30|196730.5|196605.5|196741.7|196616.7|196743.7|196618.7|196730.5|196605.5|15
1727712580000|2024-09-30 16:09:40|196738.3|196613.3|196739.4|196614.4|196742.3|196617.3|196736.6|196611.6|10
1727712590000|2024-09-30 16:09:50|196740.4|196615.4|196705.6|196580.6|196740.4|196615.4|196705.6|196580.6|3
1727712600000|2024-09-30 16:10:00|196703.4|196578.4|196649.3|196524.3|196703.4|196578.4|196648.8|196523.8|19
1727712610000|2024-09-30 16:10:10|196651.6|196526.6|196653.3|196528.3|196655.6|196530.6|196645.4|196520.4|9
1727712620000|2024-09-30 16:10:20|196649.2|196524.2|196620.5|196495.5|196654.5|196529.5|196620.3|196495.3|16
1727712630000|2024-09-30 16:10:30|196612.6|196487.6|196611.7|196486.7|196614.5|196489.5|196608.9|196483.9|10
1727712640000|2024-09-30 16:10:40|196610.6|196485.6|196612.2|196487.2|196653.5|196528.5|196600.9|196475.9|17
1727712650000|2024-09-30 16:10:50|196614|196489|196666.1|196541.1|196675|196550|196614|196489|18
1727712660000|2024-09-30 16:11:00|196663.4|196538.4|196692.5|196567.5|196698.9|196573.9|196662.7|196537.7|25
1727712670000|2024-09-30 16:11:10|196695.4|196570.4|196706.8|196581.8|196707.2|196582.2|196695.4|196570.4|14
1727712680000|2024-09-30 16:11:20|196704.6|196579.6|196709.9|196584.9|196710.1|196585.1|196701.8|196576.8|21
1727712690000|2024-09-30 16:11:30|196707.3|196582.3|196734.3|196609.3|196736.4|196611.4|196707.3|196582.3|18
1727712700000|2024-09-30 16:11:40|196735.1|196610.1|196734.1|196609.1|196739.9|196614.9|196734.1|196609.1|6
1727712710000|2024-09-30 16:11:50|196740.9|196615.9|196738.8|196613.8|196743.3|196618.3|196725.8|196600.8|16
1727712720000|2024-09-30 16:12:00|196754.8|196629.8|196749.3|196624.3|196758.6|196633.6|196746.4|196621.4|11
1727712730000|2024-09-30 16:12:10|196751|196626|196797.2|196672.2|196843.6|196718.6|196751|196626|13
1727712740000|2024-09-30 16:12:20|196798|196673|196816.8|196691.8|196820|196695|196798|196673|10
1727712750000|2024-09-30 16:12:30|196814.1|196689.1|196816.6|196691.6|196818.1|196693.1|196813.9|196688.9|9
1727712760000|2024-09-30 16:12:40|196819.5|196694.5|196843.4|196718.4|196845.4|196720.4|196816.2|196691.2|19
1727712770000|2024-09-30 16:12:50|196841.8|196716.8|196808.5|196683.5|196842|196717|196804.5|196679.5|29
1727712780000|2024-09-30 16:13:00|196801.1|196676.1|196771.4|196646.4|196801.1|196676.1|196771.4|196646.4|15
1727712790000|2024-09-30 16:13:10|196772|196647|196770.5|196645.5|196775.6|196650.6|196763.7|196638.7|19
1727712800000|2024-09-30 16:13:20|196769.5|196644.5|196762.4|196637.4|196777.3|196652.3|196756.4|196631.4|12
1727712810000|2024-09-30 16:13:30|196760.4|196635.4|196750.2|196625.2|196760.4|196635.4|196748|196623|10
1727712820000|2024-09-30 16:13:40|196749.9|196624.9|196748.3|196623.3|196749.9|196624.9|196746.6|196621.6|18
1727712830000|2024-09-30 16:13:50|196749.6|196624.6|196749.7|196624.7|196749.7|196624.7|196746.6|196621.6|3
1727712840000|2024-09-30 16:14:00|196755|196630|196762.9|196637.9|196765.1|196640.1|196753|196628|11
1727712850000|2024-09-30 16:14:10|196768.2|196643.2|196748.7|196623.7|196769.3|196644.3|196746.5|196621.5|12
1727712860000|2024-09-30 16:14:20|196750.2|196625.2|196741.6|196616.6|196750.2|196625.2|196730.5|196605.5|16
1727712870000|2024-09-30 16:14:30|196738.2|196613.2|196735.3|196610.3|196738.2|196613.2|196732.4|196607.4|13
1727712880000|2024-09-30 16:14:40|196739|196614|196733.5|196608.5|196739|196614|196733.4|196608.4|9
1727712890000|2024-09-30 16:14:50|196733.7|196608.7|196733.8|196608.8|196741.8|196616.8|196733.5|196608.5|13
1727712900000|2024-09-30 16:15:00|196736.3|196611.3|196733.3|196608.3|196739.3|196614.3|196729.8|196604.8|11
1727712910000|2024-09-30 16:15:10|196733.6|196608.6|196729.3|196604.3|196733.6|196608.6|196727|196602|20
1727712920000|2024-09-30 16:15:20|196727.7|196602.7|196727.7|196602.7|196732.5|196607.5|196726.3|196601.3|17
1727712930000|2024-09-30 16:15:30|196728.9|196603.9|196678.2|196553.2|196728.9|196603.9|196676.6|196551.6|15
1727712940000|2024-09-30 16:15:40|196676.6|196551.6|196677.7|196552.7|196684.1|196559.1|196675.7|196550.7|7
1727712950000|2024-09-30 16:15:50|196684.5|196559.5|196679.4|196554.4|196684.5|196559.5|196677.7|196552.7|3
1727712960000|2024-09-30 16:16:00|196685.3|196560.3|196686.9|196561.9|196691.6|196566.6|196680.3|196555.3|7
1727712970000|2024-09-30 16:16:10|196693.9|196568.9|196691.2|196566.2|196722.6|196597.6|196687.8|196562.8|19
1727712980000|2024-09-30 16:16:20|196684.8|196559.8|196689.7|196564.7|196698.9|196573.9|196678.9|196553.9|25
1727712990000|2024-09-30 16:16:30|196693.1|196568.1|196701.9|196576.9|196704.8|196579.8|196685.9|196560.9|22
1727713000000|2024-09-30 16:16:40|196704.9|196579.9|196685.6|196560.6|196704.9|196579.9|196684.4|196559.4|23
1727713010000|2024-09-30 16:16:50|196690.6|196565.6|196662.6|196537.6|196690.6|196565.6|196659.1|196534.1|33
1727713020000|2024-09-30 16:17:00|196677.2|196552.2|196639.6|196514.6|196677.2|196552.2|196639.6|196514.6|13
1727713030000|2024-09-30 16:17:10|196631.1|196506.1|196629.1|196504.1|196633.9|196508.9|196624.3|196499.3|28
1727713040000|2024-09-30 16:17:20|196625.5|196500.5|196628.2|196503.2|196633|196508|196623.4|196498.4|24
1727713050000|2024-09-30 16:17:30|196631|196506|196630.2|196505.2|196632.5|196507.5|196623.6|196498.6|28
1727713060000|2024-09-30 16:17:40|196625.6|196500.6|196627.1|196502.1|196627.1|196502.1|196625.3|196500.3|3
1727713070000|2024-09-30 16:17:50|196628.7|196503.7|196630.6|196505.6|196635.2|196510.2|196628.7|196503.7|14
1727713080000|2024-09-30 16:18:00|196630.5|196505.5|196590.6|196465.6|196633.7|196508.7|196584.8|196459.8|23
1727713090000|2024-09-30 16:18:10|196590.8|196465.8|196581.2|196456.2|196590.8|196465.8|196550|196425|14
1727713100000|2024-09-30 16:18:20|196579.4|196454.4|196658.6|196533.6|196663.2|196538.2|196572.7|196447.7|14
1727713110000|2024-09-30 16:18:30|196654.5|196529.5|196705|196580|196716.9|196591.9|196650.4|196525.4|24
1727713120000|2024-09-30 16:18:40|196703.5|196578.5|196710.5|196585.5|196712.7|196587.7|196701.3|196576.3|16
1727713130000|2024-09-30 16:18:50|196714.3|196589.3|196715.7|196590.7|196726.3|196601.3|196707.7|196582.7|17
1727713140000|2024-09-30 16:19:00|196716.5|196591.5|196709.9|196584.9|196721.6|196596.6|196696.8|196571.8|13
1727713150000|2024-09-30 16:19:10|196714.6|196589.6|196717.8|196592.8|196721.2|196596.2|196697.3|196572.3|17
1727713160000|2024-09-30 16:19:20|196721.9|196596.9|196793.4|196668.4|196795.6|196670.6|196721.9|196596.9|15
1727713170000|2024-09-30 16:19:30|196798.8|196673.8|196848.7|196723.7|196848.7|196723.7|196798.8|196673.8|16
1727713180000|2024-09-30 16:19:40|196845.4|196720.4|196848.7|196723.7|196848.7|196723.7|196845.4|196720.4|6
1727713190000|2024-09-30 16:19:50|196845.4|196720.4|196843.3|196718.3|196848.7|196723.7|196843.3|196718.3|6
1727713200000|2024-09-30 16:20:00|196845.1|196720.1|196820.3|196695.3|196850.3|196725.3|196820.3|196695.3|9
1727713210000|2024-09-30 16:20:10|196819.4|196694.4|196809.9|196684.9|196819.7|196694.7|196808.6|196683.6|20
1727713220000|2024-09-30 16:20:20|196809.3|196684.3|196806.4|196681.4|196813.7|196688.7|196800.9|196675.9|14
1727713230000|2024-09-30 16:20:30|196804.3|196679.3|196836.1|196711.1|196841.9|196716.9|196796.5|196671.5|21
1727713240000|2024-09-30 16:20:40|196843|196718|196836|196711|196843|196718|196825.8|196700.8|22
1727713250000|2024-09-30 16:20:50|196833.3|196708.3|196834|196709|196838.8|196713.8|196824.7|196699.7|25
1727713260000|2024-09-30 16:21:00|196834.6|196709.6|196835.4|196710.4|196841|196716|196832.7|196707.7|11
1727713270000|2024-09-30 16:21:10|196837|196712|196806.1|196681.1|196841.1|196716.1|196795.8|196670.8|14
1727713280000|2024-09-30 16:21:20|196806.6|196681.6|196835.3|196710.3|196843.1|196718.1|196796.1|196671.1|24
1727713290000|2024-09-30 16:21:30|196833.7|196708.7|196834.5|196709.5|196838.2|196713.2|196829.5|196704.5|17
1727713300000|2024-09-30 16:21:40|196831.3|196706.3|196830.2|196705.2|196833.6|196708.6|196830.2|196705.2|6
1727713310000|2024-09-30 16:21:50|196828.6|196703.6|196833.7|196708.7|196840.9|196715.9|196828.6|196703.6|16
1727713320000|2024-09-30 16:22:00|196837.8|196712.8|196887.3|196762.3|196924.9|196799.9|196837.8|196712.8|33
1727713330000|2024-09-30 16:22:10|196888.7|196763.7|196881.7|196756.7|196891.7|196766.7|196881.7|196756.7|21
1727713340000|2024-09-30 16:22:20|196887|196762|196893.4|196768.4|196894.7|196769.7|196883.3|196758.3|24
1727713350000|2024-09-30 16:22:30|196892.3|196767.3|196837|196712|196892.3|196767.3|196830.4|196705.4|11
1727713360000|2024-09-30 16:22:40|196832.1|196707.1|196827.3|196702.3|196853|196728|196805.5|196680.5|27
1727713370000|2024-09-30 16:22:50|196822.3|196697.3|196815.5|196690.5|196842.6|196717.6|196786.8|196661.8|34
1727713380000|2024-09-30 16:23:00|196797.5|196672.5|196814.7|196689.7|196840.3|196715.3|196797.5|196672.5|29
1727713390000|2024-09-30 16:23:10|196813.4|196688.4|196789|196664|196813.4|196688.4|196781.8|196656.8|19
1727713400000|2024-09-30 16:23:20|196788.6|196663.6|196790.4|196665.4|196798.1|196673.1|196788.6|196663.6|13
1727713410000|2024-09-30 16:23:30|196797.5|196672.5|196746.9|196621.9|196797.5|196672.5|196738|196613|21
1727713420000|2024-09-30 16:23:40|196747.8|196622.8|196750.1|196625.1|196760.8|196635.8|196747.5|196622.5|23
1727713430000|2024-09-30 16:23:50|196752.1|196627.1|196734.5|196609.5|196752.1|196627.1|196734.5|196609.5|13
1727713440000|2024-09-30 16:24:00|196735|196610|196732.8|196607.8|196735|196610|196731|196606|13
1727713450000|2024-09-30 16:24:10|196728.6|196603.6|196748.3|196623.3|196753.3|196628.3|196716.2|196591.2|22
1727713460000|2024-09-30 16:24:20|196748.5|196623.5|196751|196626|196779.7|196654.7|196742.4|196617.4|30
1727713470000|2024-09-30 16:24:30|196750.6|196625.6|196752.3|196627.3|196757.4|196632.4|196750.6|196625.6|22
1727713480000|2024-09-30 16:24:40|196754|196629|196753.9|196628.9|196756.8|196631.8|196753.1|196628.1|8
1727713490000|2024-09-30 16:24:50|196754.3|196629.3|196717.7|196592.7|196755.6|196630.6|196709.2|196584.2|22
1727713500000|2024-09-30 16:25:00|196719.7|196594.7|196676.2|196551.2|196729.7|196604.7|196670.1|196545.1|26
1727713510000|2024-09-30 16:25:10|196678.2|196553.2|196640.9|196515.9|196678.2|196553.2|196635.4|196510.4|27
1727713520000|2024-09-30 16:25:20|196638.9|196513.9|196633.8|196508.8|196646.4|196521.4|196633.8|196508.8|16
1727713530000|2024-09-30 16:25:30|196616.3|196491.3|196576.1|196451.1|196616.3|196491.3|196576.1|196451.1|6
1727713540000|2024-09-30 16:25:40|196575.5|196450.5|196575.2|196450.2|196575.5|196450.5|196575.2|196450.2|3
1727713550000|2024-09-30 16:25:50|196575.1|196450.1|196604.9|196479.9|196604.9|196479.9|196575.1|196450.1|4
1727713560000|2024-09-30 16:26:00|196602.6|196477.6|196656.4|196531.4|196672.4|196547.4|196602.6|196477.6|25
1727713570000|2024-09-30 16:26:10|196654.6|196529.6|196666.4|196541.4|196670.1|196545.1|196653.6|196528.6|18
1727713580000|2024-09-30 16:26:20|196661.2|196536.2|196706.5|196581.5|196706.5|196581.5|196661.2|196536.2|17
1727713590000|2024-09-30 16:26:30|196702.9|196577.9|196633.3|196508.3|196711.7|196586.7|196631.8|196506.8|23
1727713600000|2024-09-30 16:26:40|196635.3|196510.3|196630.5|196505.5|196637.2|196512.2|196630.5|196505.5|15
1727713610000|2024-09-30 16:26:50|196633.3|196508.3|196690.8|196565.8|196727.7|196602.7|196633.3|196508.3|20
1727713620000|2024-09-30 16:27:00|196687.8|196562.8|196695.8|196570.8|196696.2|196571.2|196651.1|196526.1|19
1727713630000|2024-09-30 16:27:10|196693.6|196568.6|196728.3|196603.3|196728.3|196603.3|196690.7|196565.7|22
1727713640000|2024-09-30 16:27:20|196725.9|196600.9|196711.9|196586.9|196729.1|196604.1|196711.5|196586.5|25
1727713650000|2024-09-30 16:27:30|196698.5|196573.5|196699.4|196574.4|196705.6|196580.6|196691|196566|20
1727713660000|2024-09-30 16:27:40|196696.1|196571.1|196690.5|196565.5|196699.7|196574.7|196686.7|196561.7|20
1727713670000|2024-09-30 16:27:50|196689.8|196564.8|196671.3|196546.3|196692.7|196567.7|196662.8|196537.8|14
1727713680000|2024-09-30 16:28:00|196672.9|196547.9|196646|196521|196685.7|196560.7|196646|196521|20
1727713690000|2024-09-30 16:28:10|196647.4|196522.4|196651.3|196526.3|196651.3|196526.3|196641.4|196516.4|19
1727713700000|2024-09-30 16:28:20|196646.8|196521.8|196648.2|196523.2|196652.9|196527.9|196642.1|196517.1|13
1727713710000|2024-09-30 16:28:30|196653.1|196528.1|196696.1|196571.1|196703.7|196578.7|196644.6|196519.6|31
1727713720000|2024-09-30 16:28:40|196682.6|196557.6|196654.3|196529.3|196689.1|196564.1|196654.3|196529.3|21
1727713730000|2024-09-30 16:28:50|196655.2|196530.2|196663.7|196538.7|196666.8|196541.8|196655.2|196530.2|16
1727713740000|2024-09-30 16:29:00|196670.8|196545.8|196665.5|196540.5|196670.8|196545.8|196656.5|196531.5|26
1727713750000|2024-09-30 16:29:10|196665.7|196540.7|196666.5|196541.5|196677.7|196552.7|196661.4|196536.4|19
1727713760000|2024-09-30 16:29:20|196669.7|196544.7|196664.6|196539.6|196672.6|196547.6|196663.7|196538.7|24
1727713770000|2024-09-30 16:29:30|196652.5|196527.5|196652.8|196527.8|196664.5|196539.5|196651.4|196526.4|20
1727713780000|2024-09-30 16:29:40|196655.3|196530.3|196705.3|196580.3|196724.7|196599.7|196653.4|196528.4|24
1727713790000|2024-09-30 16:29:50|196701.5|196576.5|196799.4|196674.4|196800.2|196675.2|196701.5|196576.5|30
1727713800000|2024-09-30 16:30:00|196799.7|196674.7|196919.3|196794.3|196921.4|196796.4|196799.7|196674.7|29
1727713810000|2024-09-30 16:30:10|196926.5|196801.5|196847.9|196722.9|196931.2|196806.2|196846.3|196721.3|19
1727713820000|2024-09-30 16:30:20|196846.1|196721.1|196853|196728|196859.9|196734.9|196831.1|196706.1|16
1727713830000|2024-09-30 16:30:30|196852.2|196727.2|196819.2|196694.2|196852.2|196727.2|196759.5|196634.5|21
1727713840000|2024-09-30 16:30:40|196822.3|196697.3|196828.1|196703.1|196852.1|196727.1|196815.4|196690.4|15
1727713850000|2024-09-30 16:30:50|196828.6|196703.6|196816.7|196691.7|196828.6|196703.6|196816.7|196691.7|10
1727713860000|2024-09-30 16:31:00|196809.3|196684.3|196812.3|196687.3|196821.6|196696.6|196805.6|196680.6|23
1727713870000|2024-09-30 16:31:10|196818.5|196693.5|196823.4|196698.4|196826.6|196701.6|196818.5|196693.5|20
1727713880000|2024-09-30 16:31:20|196819.2|196694.2|196819.3|196694.3|196824.2|196699.2|196818.3|196693.3|19
1727713890000|2024-09-30 16:31:30|196822.6|196697.6|196756.8|196631.8|196825.9|196700.9|196741|196616|32
1727713900000|2024-09-30 16:31:40|196756.5|196631.5|196743|196618|196765|196640|196742.7|196617.7|10
1727713910000|2024-09-30 16:31:50|196748.2|196623.2|196743.3|196618.3|196748.2|196623.2|196742.9|196617.9|4
1727713920000|2024-09-30 16:32:00|196750.4|196625.4|196719.4|196594.4|196760.1|196635.1|196711.9|196586.9|18
1727713930000|2024-09-30 16:32:10|196713.3|196588.3|196708|196583|196739.2|196614.2|196708|196583|20
1727713940000|2024-09-30 16:32:20|196705.9|196580.9|196704.9|196579.9|196709.1|196584.1|196684.4|196559.4|16
1727713950000|2024-09-30 16:32:30|196708.2|196583.2|196747.4|196622.4|196748.2|196623.2|196704.6|196579.6|26
1727713960000|2024-09-30 16:32:40|196747.6|196622.6|196704.6|196579.6|196747.7|196622.7|196704.6|196579.6|21
1727713970000|2024-09-30 16:32:50|196702.9|196577.9|196701.4|196576.4|196710.5|196585.5|196684.8|196559.8|22
1727713980000|2024-09-30 16:33:00|196701.5|196576.5|196704.6|196579.6|196711.2|196586.2|196701|196576|19
1727713990000|2024-09-30 16:33:10|196708|196583|196635|196510|196710.6|196585.6|196627.2|196502.2|23
1727714000000|2024-09-30 16:33:20|196638.9|196513.9|196629.4|196504.4|196658.4|196533.4|196626.1|196501.1|17
1727714010000|2024-09-30 16:33:30|196630.8|196505.8|196629.8|196504.8|196634.9|196509.9|196629.6|196504.6|22
1727714020000|2024-09-30 16:33:40|196629|196504|196629.1|196504.1|196634.1|196509.1|196621.8|196496.8|16
1727714030000|2024-09-30 16:33:50|196630.2|196505.2|196622.4|196497.4|196632.6|196507.6|196621.6|196496.6|22
1727714040000|2024-09-30 16:34:00|196621.4|196496.4|196648.3|196523.3|196653.7|196528.7|196621.4|196496.4|12
1727714050000|2024-09-30 16:34:10|196648.4|196523.4|196617.2|196492.2|196648.4|196523.4|196607.9|196482.9|14
1727714060000|2024-09-30 16:34:20|196615.9|196490.9|196612|196487|196621|196496|196612|196487|16
1727714070000|2024-09-30 16:34:30|196612.5|196487.5|196531.9|196406.9|196618.6|196493.6|196531.9|196406.9|18
1727714080000|2024-09-30 16:34:40|196549.8|196424.8|196552.8|196427.8|196559.8|196434.8|196529.9|196404.9|31
1727714090000|2024-09-30 16:34:50|196552|196427|196542.8|196417.8|196553.1|196428.1|196525.5|196400.5|11
1727714100000|2024-09-30 16:35:00|196538.6|196413.6|196535.1|196410.1|196538.6|196413.6|196532.8|196407.8|5
1727714110000|2024-09-30 16:35:10|196533.1|196408.1|196551.9|196426.9|196556.9|196431.9|196533.1|196408.1|12
1727714120000|2024-09-30 16:35:20|196550.2|196425.2|196559.4|196434.4|196559.4|196434.4|196550.2|196425.2|5
1727714130000|2024-09-30 16:35:30|196557.7|196432.7|196557.9|196432.9|196561.4|196436.4|196557.1|196432.1|4
1727714140000|2024-09-30 16:35:40|196557.1|196432.1|196546.9|196421.9|196557.1|196432.1|196546|196421|4
1727714160000|2024-09-30 16:36:00|196544.6|196419.6|196546|196421|196546|196421|196541.6|196416.6|6
1727714170000|2024-09-30 16:36:10|196544.6|196419.6|196546.8|196421.8|196549|196424|196544.6|196419.6|5
1727714180000|2024-09-30 16:36:20|196544.1|196419.1|196539.1|196414.1|196544.1|196419.1|196539.1|196414.1|4
1727714200000|2024-09-30 16:36:40|196538.9|196413.9|196538.9|196413.9|196538.9|196413.9|196538.9|196413.9|1
1727714210000|2024-09-30 16:36:50|196536.2|196411.2|196541.2|196416.2|196541.2|196416.2|196536.2|196411.2|2
1727714220000|2024-09-30 16:37:00|196531.6|196406.6|196487.2|196362.2|196531.6|196406.6|196485|196360|19
1727714230000|2024-09-30 16:37:10|196489.2|196364.2|196453.4|196328.4|196496.3|196371.3|196420.8|196295.8|31
1727714240000|2024-09-30 16:37:20|196452.6|196327.6|196460.7|196335.7|196461.5|196336.5|196451.5|196326.5|12
1727714250000|2024-09-30 16:37:30|196465|196340|196511.1|196386.1|196516.1|196391.1|196461.9|196336.9|15
1727714260000|2024-09-30 16:37:40|196512.5|196387.5|196499.3|196374.3|196512.5|196387.5|196488.5|196363.5|24
1727714270000|2024-09-30 16:37:50|196496.9|196371.9|196502.1|196377.1|196503.1|196378.1|196493.6|196368.6|32
1727714280000|2024-09-30 16:38:00|196496.1|196371.1|196495.7|196370.7|196503.8|196378.8|196494.9|196369.9|24
1727714290000|2024-09-30 16:38:10|196501|196376|196498.9|196373.9|196503.5|196378.5|196488.1|196363.1|18
1727714300000|2024-09-30 16:38:20|196488.1|196363.1|196499.3|196374.3|196521.8|196396.8|196488.1|196363.1|12
1727714310000|2024-09-30 16:38:30|196497.8|196372.8|196490.7|196365.7|196499.3|196374.3|196480.5|196355.5|12
1727714320000|2024-09-30 16:38:40|196492.4|196367.4|196571.8|196446.8|196589.7|196464.7|196492.4|196367.4|19
1727714330000|2024-09-30 16:38:50|196575|196450|196569.8|196444.8|196576.5|196451.5|196569.8|196444.8|14
1727714340000|2024-09-30 16:39:00|196561.1|196436.1|196545.9|196420.9|196561.1|196436.1|196535.4|196410.4|13
1727714350000|2024-09-30 16:39:10|196545.1|196420.1|196547.3|196422.3|196547.5|196422.5|196534.8|196409.8|8
1727714360000|2024-09-30 16:39:20|196544.7|196419.7|196555.8|196430.8|196555.8|196430.8|196537.4|196412.4|9
1727714370000|2024-09-30 16:39:30|196555.9|196430.9|196503.4|196378.4|196556.5|196431.5|196494.4|196369.4|14
1727714380000|2024-09-30 16:39:40|196501.7|196376.7|196499.5|196374.5|196501.7|196376.7|196477.3|196352.3|19
1727714390000|2024-09-30 16:39:50|196500.3|196375.3|196493.1|196368.1|196505.4|196380.4|196493.1|196368.1|13
1727714400000|2024-09-30 16:40:00|196491.9|196366.9|196465.7|196340.7|196491.9|196366.9|196453.2|196328.2|31
1727714410000|2024-09-30 16:40:10|196457.9|196332.9|196467.9|196342.9|196470|196345|196453.9|196328.9|20
1727714420000|2024-09-30 16:40:20|196459.5|196334.5|196467.5|196342.5|196468.9|196343.9|196450.2|196325.2|22
1727714430000|2024-09-30 16:40:30|196469.8|196344.8|196436.3|196311.3|196470.4|196345.4|196429.5|196304.5|17
1727714440000|2024-09-30 16:40:40|196434.6|196309.6|196436|196311|196436.7|196311.7|196430.4|196305.4|25
1727714450000|2024-09-30 16:40:50|196432.3|196307.3|196433|196308|196436.3|196311.3|196428.3|196303.3|21
1727714460000|2024-09-30 16:41:00|196435|196310|196432.4|196307.4|196435|196310|196421.9|196296.9|23
1727714470000|2024-09-30 16:41:10|196434.1|196309.1|196429.4|196304.4|196437.2|196312.2|196429.3|196304.3|19
1727714480000|2024-09-30 16:41:20|196432.1|196307.1|196430.6|196305.6|196432.5|196307.5|196428.3|196303.3|13
1727714490000|2024-09-30 16:41:30|196432.8|196307.8|196501.9|196376.9|196504.7|196379.7|196428.7|196303.7|19
1727714500000|2024-09-30 16:41:40|196506.1|196381.1|196538|196413|196538|196413|196488.1|196363.1|17
1727714510000|2024-09-30 16:41:50|196537.1|196412.1|196490.3|196365.3|196537.1|196412.1|196488.2|196363.2|14
1727714520000|2024-09-30 16:42:00|196515.9|196390.9|196531.8|196406.8|196534.2|196409.2|196515.9|196390.9|10
1727714530000|2024-09-30 16:42:10|196534|196409|196534.4|196409.4|196534.4|196409.4|196529.3|196404.3|17
1727714540000|2024-09-30 16:42:20|196530.9|196405.9|196531.4|196406.4|196535.4|196410.4|196530.4|196405.4|11
1727714550000|2024-09-30 16:42:30|196535.7|196410.7|196558.6|196433.6|196591.9|196466.9|196530.5|196405.5|18
1727714560000|2024-09-30 16:42:40|196557.3|196432.3|196553|196428|196559.2|196434.2|196547.9|196422.9|24
1727714570000|2024-09-30 16:42:50|196551|196426|196486.6|196361.6|196553.2|196428.2|196486.6|196361.6|26
1727714580000|2024-09-30 16:43:00|196479.8|196354.8|196488.2|196363.2|196499.4|196374.4|196475.3|196350.3|33
1727714590000|2024-09-30 16:43:10|196488.4|196363.4|196504.4|196379.4|196504.4|196379.4|196487.5|196362.5|18
1727714600000|2024-09-30 16:43:20|196502.4|196377.4|196476.9|196351.9|196502.4|196377.4|196471.3|196346.3|20
1727714610000|2024-09-30 16:43:30|196474.4|196349.4|196464.4|196339.4|196476.6|196351.6|196461.1|196336.1|20
1727714620000|2024-09-30 16:43:40|196463.7|196338.7|196439.6|196314.6|196464.4|196339.4|196434.8|196309.8|12
1727714630000|2024-09-30 16:43:50|196437.2|196312.2|196438.4|196313.4|196440.8|196315.8|196429.7|196304.7|16
1727714640000|2024-09-30 16:44:00|196437.6|196312.6|196440.3|196315.3|196446.5|196321.5|196435.4|196310.4|19
1727714650000|2024-09-30 16:44:10|196443.7|196318.7|196470|196345|196492.4|196367.4|196443.7|196318.7|9
1727714660000|2024-09-30 16:44:20|196472.7|196347.7|196480.4|196355.4|196488.7|196363.7|196468|196343|15
1727714670000|2024-09-30 16:44:30|196478|196353|196482.7|196357.7|196485.9|196360.9|196478|196353|9
1727714680000|2024-09-30 16:44:40|196478|196353|196476.1|196351.1|196480.8|196355.8|196474.2|196349.2|20
1727714690000|2024-09-30 16:44:50|196480.6|196355.6|196479.2|196354.2|196482.9|196357.9|196475.7|196350.7|22
1727714700000|2024-09-30 16:45:00|196476.9|196351.9|196418.5|196293.5|196476.9|196351.9|196417.5|196292.5|15
1727714710000|2024-09-30 16:45:10|196422|196297|196429.2|196304.2|196431.1|196306.1|196419.8|196294.8|19
1727714720000|2024-09-30 16:45:20|196420.4|196295.4|196428.1|196303.1|196429.2|196304.2|196420.4|196295.4|3
1727714730000|2024-09-30 16:45:30|196427.6|196302.6|196429.7|196304.7|196429.7|196304.7|196427.6|196302.6|2
1727714740000|2024-09-30 16:45:40|196424|196299|196396.4|196271.4|196424|196299|196396.4|196271.4|7
1727714750000|2024-09-30 16:45:50|196388.7|196263.7|196398.5|196273.5|196412|196287|196379.8|196254.8|21
1727714760000|2024-09-30 16:46:00|196396|196271|196381|196256|196396|196271|196373.5|196248.5|12
1727714770000|2024-09-30 16:46:10|196382.5|196257.5|196345.3|196220.3|196386.1|196261.1|196340.5|196215.5|14
1727714780000|2024-09-30 16:46:20|196344.5|196219.5|196352.2|196227.2|196353.6|196228.6|196344.5|196219.5|9
1727714790000|2024-09-30 16:46:30|196349.6|196224.6|196372.7|196247.7|196389.7|196264.7|196349.6|196224.6|11
1727714800000|2024-09-30 16:46:40|196372.6|196247.6|196353.7|196228.7|196386|196261|196351.1|196226.1|21
1727714810000|2024-09-30 16:46:50|196347|196222|196361.9|196236.9|196372|196247|196336.7|196211.7|14
1727714820000|2024-09-30 16:47:00|196356.3|196231.3|196351.5|196226.5|196356.3|196231.3|196351.5|196226.5|4
1727714830000|2024-09-30 16:47:10|196353.6|196228.6|196342.6|196217.6|196353.6|196228.6|196339.6|196214.6|6
1727714840000|2024-09-30 16:47:20|196341.7|196216.7|196353.1|196228.1|196353.1|196228.1|196337.1|196212.1|7
1727714850000|2024-09-30 16:47:30|196351.1|196226.1|196296.8|196171.8|196351.1|196226.1|196286.1|196161.1|12
1727714860000|2024-09-30 16:47:40|196295.3|196170.3|196296.3|196171.3|196296.3|196171.3|196289.1|196164.1|5
1727714870000|2024-09-30 16:47:50|196294.1|196169.1|196293.8|196168.8|196300.3|196175.3|196293.2|196168.2|13
1727714880000|2024-09-30 16:48:00|196294.9|196169.9|196304.5|196179.5|196333.1|196208.1|196294.9|196169.9|14
1727714890000|2024-09-30 16:48:10|196308.5|196183.5|196294.7|196169.7|196308.5|196183.5|196294.7|196169.7|7
1727714900000|2024-09-30 16:48:20|196299.4|196174.4|196296.9|196171.9|196299.4|196174.4|196296.9|196171.9|6
1727714910000|2024-09-30 16:48:30|196297.7|196172.7|196273.1|196148.1|196303|196178|196270.9|196145.9|13
1727714920000|2024-09-30 16:48:40|196268.1|196143.1|196277.5|196152.5|196277.5|196152.5|196268.1|196143.1|8
1727714930000|2024-09-30 16:48:50|196276.7|196151.7|196274.5|196149.5|196285.2|196160.2|196274.5|196149.5|13
1727714940000|2024-09-30 16:49:00|196270.7|196145.7|196277.6|196152.6|196283.3|196158.3|196270.6|196145.6|14
1727714950000|2024-09-30 16:49:10|196278.1|196153.1|196284.4|196159.4|196288|196163|196274.1|196149.1|12
1727714960000|2024-09-30 16:49:20|196292.6|196167.6|196359.1|196234.1|196360.4|196235.4|196292.6|196167.6|10
1727714970000|2024-09-30 16:49:30|196356.8|196231.8|196355.1|196230.1|196358.8|196233.8|196350.2|196225.2|24
1727714980000|2024-09-30 16:49:40|196350.1|196225.1|196353.6|196228.6|196355.5|196230.5|196349.5|196224.5|12
1727714990000|2024-09-30 16:49:50|196350.2|196225.2|196353|196228|196353.2|196228.2|196350.2|196225.2|3
1727715000000|2024-09-30 16:50:00|196353.2|196228.2|196280.2|196155.2|196353.2|196228.2|196278.8|196153.8|31
1727715010000|2024-09-30 16:50:10|196283.8|196158.8|196237.9|196112.9|196283.8|196158.8|196233.3|196108.3|15
1727715020000|2024-09-30 16:50:20|196239.3|196114.3|196240.7|196115.7|196240.7|196115.7|196239.3|196114.3|3
1727715030000|2024-09-30 16:50:30|196238.7|196113.7|196292.7|196167.7|196300.5|196175.5|196237.1|196112.1|11
1727715040000|2024-09-30 16:50:40|196295.1|196170.1|196314.4|196189.4|196316.9|196191.9|196295.1|196170.1|18
1727715050000|2024-09-30 16:50:50|196318.5|196193.5|196334.5|196209.5|196350.4|196225.4|196309.7|196184.7|16
1727715060000|2024-09-30 16:51:00|196335|196210|196308.3|196183.3|196335|196210|196289.8|196164.8|15
1727715070000|2024-09-30 16:51:10|196310.7|196185.7|196307.6|196182.6|196310.7|196185.7|196306.4|196181.4|8
1727715090000|2024-09-30 16:51:30|196310.4|196185.4|196307.8|196182.8|196311|196186|196307.1|196182.1|10
1727715100000|2024-09-30 16:51:40|196305.1|196180.1|196307.8|196182.8|196307.8|196182.8|196305.1|196180.1|2
1727715110000|2024-09-30 16:51:50|196307.5|196182.5|196300.9|196175.9|196311.1|196186.1|196300.9|196175.9|4
1727715120000|2024-09-30 16:52:00|196303.1|196178.1|196286.6|196161.6|196303.1|196178.1|196278|196153|13
1727715130000|2024-09-30 16:52:10|196285.6|196160.6|196275.4|196150.4|196298.9|196173.9|196275.4|196150.4|17
1727715140000|2024-09-30 16:52:20|196279.5|196154.5|196297.4|196172.4|196303.1|196178.1|196277.2|196152.2|22
1727715150000|2024-09-30 16:52:30|196298.5|196173.5|196328.1|196203.1|196328.1|196203.1|196297.6|196172.6|9
1727715160000|2024-09-30 16:52:40|196319|196194|196311.3|196186.3|196322|196197|196311.3|196186.3|10
1727715170000|2024-09-30 16:52:50|196300.6|196175.6|196268.8|196143.8|196305.9|196180.9|196266.7|196141.7|12
1727715180000|2024-09-30 16:53:00|196272.5|196147.5|196273.8|196148.8|196277.9|196152.9|196268|196143|17
1727715190000|2024-09-30 16:53:10|196273|196148|196275|196150|196275.9|196150.9|196272.2|196147.2|9
1727715200000|2024-09-30 16:53:20|196273.1|196148.1|196263.5|196138.5|196276.9|196151.9|196263.3|196138.3|21
1727715210000|2024-09-30 16:53:30|196267.4|196142.4|196269.5|196144.5|196271.2|196146.2|196263.4|196138.4|19
1727715220000|2024-09-30 16:53:40|196270.6|196145.6|196274.3|196149.3|196311.7|196186.7|196270.6|196145.6|29
1727715230000|2024-09-30 16:53:50|196273.6|196148.6|196294.6|196169.6|196294.6|196169.6|196272.5|196147.5|14
1727715240000|2024-09-30 16:54:00|196290|196165|196304.4|196179.4|196306.7|196181.7|196290|196165|14
1727715250000|2024-09-30 16:54:10|196303.4|196178.4|196299.4|196174.4|196304.4|196179.4|196295|196170|10
1727715260000|2024-09-30 16:54:20|196297.9|196172.9|196292.4|196167.4|196297.9|196172.9|196292.3|196167.3|6
1727715270000|2024-09-30 16:54:30|196292.8|196167.8|196268.2|196143.2|196299.5|196174.5|196268.2|196143.2|12
1727715280000|2024-09-30 16:54:40|196267|196142|196302.7|196177.7|196303.2|196178.2|196267|196142|15
1727715290000|2024-09-30 16:54:50|196305.9|196180.9|196306.1|196181.1|196306.7|196181.7|196303.8|196178.8|10
1727715300000|2024-09-30 16:55:00|196308.1|196183.1|196305.1|196180.1|196308.1|196183.1|196300.9|196175.9|8
1727715310000|2024-09-30 16:55:10|196302.3|196177.3|196304.5|196179.5|196304.5|196179.5|196301.1|196176.1|6
1727715320000|2024-09-30 16:55:20|196302|196177|196305.1|196180.1|196305.1|196180.1|196301.2|196176.2|14
1727715330000|2024-09-30 16:55:30|196302.7|196177.7|196304.7|196179.7|196304.7|196179.7|196302.7|196177.7|2
1727715340000|2024-09-30 16:55:40|196307.7|196182.7|196307.7|196182.7|196307.7|196182.7|196307.7|196182.7|1
1727715350000|2024-09-30 16:55:50|196308.7|196183.7|196306.6|196181.6|196311.8|196186.8|196306.6|196181.6|7
1727715360000|2024-09-30 16:56:00|196304.4|196179.4|196304.6|196179.6|196306.8|196181.8|196304.4|196179.4|4
1727715370000|2024-09-30 16:56:10|196306.9|196181.9|196293.5|196168.5|196306.9|196181.9|196292|196167|10
1727715380000|2024-09-30 16:56:20|196292.8|196167.8|196293.5|196168.5|196293.5|196168.5|196292.8|196167.8|2
1727715390000|2024-09-30 16:56:30|196292|196167|196289.1|196164.1|196293.7|196168.7|196275.1|196150.1|11
1727715400000|2024-09-30 16:56:40|196287.9|196162.9|196345.6|196220.6|196345.6|196220.6|196287.9|196162.9|16
1727715410000|2024-09-30 16:56:50|196344.4|196219.4|196338|196213|196345.7|196220.7|196338|196213|16
1727715420000|2024-09-30 16:57:00|196344.6|196219.6|196314.8|196189.8|196345.2|196220.2|196308.6|196183.6|13
1727715430000|2024-09-30 16:57:10|196307.7|196182.7|196306.2|196181.2|196309.9|196184.9|196298.9|196173.9|14
1727715440000|2024-09-30 16:57:20|196301.8|196176.8|196297.7|196172.7|196301.8|196176.8|196296|196171|3
1727715450000|2024-09-30 16:57:30|196295.7|196170.7|196300.8|196175.8|196306.8|196181.8|196295.7|196170.7|5
1727715460000|2024-09-30 16:57:40|196300|196175|196303.8|196178.8|196309.2|196184.2|196300|196175|5
1727715470000|2024-09-30 16:57:50|196303.1|196178.1|196303.9|196178.9|196303.9|196178.9|196303.1|196178.1|2
1727715480000|2024-09-30 16:58:00|196301.6|196176.6|196301.6|196176.6|196301.6|196176.6|196301.6|196176.6|1
1727715510000|2024-09-30 16:58:30|196304|196179|196400.7|196275.7|196417.1|196292.1|196299.7|196174.7|15
1727715520000|2024-09-30 16:58:40|196404.2|196279.2|196382.9|196257.9|196407.9|196282.9|196373.1|196248.1|23
1727715530000|2024-09-30 16:58:50|196379|196254|196385.1|196260.1|196385.1|196260.1|196377.7|196252.7|16
1727715540000|2024-09-30 16:59:00|196380.5|196255.5|196384|196259|196384.6|196259.6|196379.6|196254.6|15
1727715550000|2024-09-30 16:59:10|196376.2|196251.2|196371.1|196246.1|196380.3|196255.3|196365.7|196240.7|29
1727715560000|2024-09-30 16:59:20|196370.6|196245.6|196363|196238|196373|196248|196354.3|196229.3|16
1727715570000|2024-09-30 16:59:30|196358|196233|196349.9|196224.9|196362.4|196237.4|196349.9|196224.9|12
1727715580000|2024-09-30 16:59:40|196354.7|196229.7|196360.4|196235.4|196367.2|196242.2|196348.9|196223.9|18
1727715600000|2024-09-30 17:00:00|196356.7|196231.7|196353.3|196228.3|196357.7|196232.7|196351.2|196226.2|15
1727715610000|2024-09-30 17:00:10|196347.3|196222.3|196347.3|196222.3|196347.3|196222.3|196347.3|196222.3|1
1727715620000|2024-09-30 17:00:20|196351.1|196226.1|196353.2|196228.2|196353.2|196228.2|196350.5|196225.5|4
1727715630000|2024-09-30 17:00:30|196349.9|196224.9|196348.8|196223.8|196353.1|196228.1|196304.7|196179.7|11
1727715640000|2024-09-30 17:00:40|196352.7|196227.7|196348.6|196223.6|196355.9|196230.9|196348.6|196223.6|13
1727715650000|2024-09-30 17:00:50|196353.5|196228.5|196353.5|196228.5|196353.5|196228.5|196353.5|196228.5|1
1727715660000|2024-09-30 17:01:00|196356|196231|196339|196214|196356.1|196231.1|196319.5|196194.5|13
1727715670000|2024-09-30 17:01:10|196334.7|196209.7|196317.7|196192.7|196334.7|196209.7|196310|196185|7
1727715680000|2024-09-30 17:01:20|196318.6|196193.6|196342.6|196217.6|196346.1|196221.1|196318.6|196193.6|11
1727715690000|2024-09-30 17:01:30|196345.8|196220.8|196343.6|196218.6|196346.1|196221.1|196340.5|196215.5|11
1727715700000|2024-09-30 17:01:40|196340.7|196215.7|196346.2|196221.2|196347.7|196222.7|196338.2|196213.2|24
1727715710000|2024-09-30 17:01:50|196347|196222|196341.9|196216.9|196347|196222|196328.8|196203.8|24
1727715720000|2024-09-30 17:02:00|196343.1|196218.1|196340.2|196215.2|196345.1|196220.1|196330.3|196205.3|33
1727715730000|2024-09-30 17:02:10|196338.8|196213.8|196347.2|196222.2|196347.2|196222.2|196338.8|196213.8|16
1727715740000|2024-09-30 17:02:20|196350.5|196225.5|196350.5|196225.5|196350.5|196225.5|196347.1|196222.1|3
1727715750000|2024-09-30 17:02:30|196354.1|196229.1|196351.6|196226.6|196358.6|196233.6|196349.2|196224.2|20
1727715760000|2024-09-30 17:02:40|196352.7|196227.7|196341.6|196216.6|196363.1|196238.1|196341.6|196216.6|12
1727715780000|2024-09-30 17:03:00|196339.1|196214.1|196337.5|196212.5|196339.1|196214.1|196337.5|196212.5|2
1727715790000|2024-09-30 17:03:10|196337.1|196212.1|196337.1|196212.1|196337.1|196212.1|196337.1|196212.1|1
1727715800000|2024-09-30 17:03:20|196339.1|196214.1|196396.1|196271.1|196397.3|196272.3|196336.8|196211.8|14
1727715810000|2024-09-30 17:03:30|196396.2|196271.2|196416.9|196291.9|196416.9|196291.9|196393.8|196268.8|39
1727715820000|2024-09-30 17:03:40|196436.7|196311.7|196457.6|196332.6|196463.5|196338.5|196413.9|196288.9|38
1727715830000|2024-09-30 17:03:50|196457.2|196332.2|196482.2|196357.2|196498.7|196373.7|196456.4|196331.4|31
1727715840000|2024-09-30 17:04:00|196482|196357|196496|196371|196496|196371|196482|196357|18
1727715850000|2024-09-30 17:04:10|196496.6|196371.6|196505.4|196380.4|196511|196386|196492.8|196367.8|12
1727715860000|2024-09-30 17:04:20|196494.8|196369.8|196497.3|196372.3|196502.6|196377.6|196494.8|196369.8|8
1727715870000|2024-09-30 17:04:30|196497.1|196372.1|196504.3|196379.3|196504.3|196379.3|196493.5|196368.5|12
1727715880000|2024-09-30 17:04:40|196494.9|196369.9|196496.6|196371.6|196502|196377|196490.6|196365.6|9
1727715890000|2024-09-30 17:04:50|196497.1|196372.1|196420.5|196295.5|196499.7|196374.7|196416.6|196291.6|22
1727715900000|2024-09-30 17:05:00|196420.4|196295.4|196461.7|196336.7|196469.3|196344.3|196412.6|196287.6|24
1727715910000|2024-09-30 17:05:10|196464.8|196339.8|196457.9|196332.9|196464.8|196339.8|196457.9|196332.9|11
1727715920000|2024-09-30 17:05:20|196460.4|196335.4|196463.8|196338.8|196463.9|196338.9|196457.3|196332.3|9
1727715930000|2024-09-30 17:05:30|196464.7|196339.7|196468.5|196343.5|196473.2|196348.2|196461.9|196336.9|13
1727715940000|2024-09-30 17:05:40|196474.1|196349.1|196467.4|196342.4|196474.1|196349.1|196467.4|196342.4|8
1727715950000|2024-09-30 17:05:50|196468.8|196343.8|196468.5|196343.5|196469.9|196344.9|196466|196341|11
1727715960000|2024-09-30 17:06:00|196470.4|196345.4|196470|196345|196472.1|196347.1|196459.3|196334.3|15
1727715970000|2024-09-30 17:06:10|196466.3|196341.3|196465.5|196340.5|196469.6|196344.6|196464.8|196339.8|6
1727715980000|2024-09-30 17:06:20|196469.8|196344.8|196439.8|196314.8|196470.4|196345.4|196432.4|196307.4|22
1727715990000|2024-09-30 17:06:30|196443.3|196318.3|196429.7|196304.7|196444.9|196319.9|196418.8|196293.8|32
1727716000000|2024-09-30 17:06:40|196431.4|196306.4|196369.7|196244.7|196432.5|196307.5|196352.3|196227.3|28
1727716010000|2024-09-30 17:06:50|196371.2|196246.2|196375.7|196250.7|196375.7|196250.7|196371.2|196246.2|3
1727716020000|2024-09-30 17:07:00|196375.1|196250.1|196369.3|196244.3|196375.1|196250.1|196365.7|196240.7|20
1727716030000|2024-09-30 17:07:10|196370.5|196245.5|196434.6|196309.6|196434.9|196309.9|196370.5|196245.5|20
1727716040000|2024-09-30 17:07:20|196433|196308|196391.9|196266.9|196433|196308|196389.5|196264.5|12
1727716050000|2024-09-30 17:07:30|196387.1|196262.1|196386.6|196261.6|196391.7|196266.7|196386.6|196261.6|6
1727716060000|2024-09-30 17:07:40|196385.5|196260.5|196377.2|196252.2|196389.7|196264.7|196373.9|196248.9|15
1727716070000|2024-09-30 17:07:50|196377.1|196252.1|196377.1|196252.1|196377.1|196252.1|196377.1|196252.1|1
1727716080000|2024-09-30 17:08:00|196371.8|196246.8|196375.2|196250.2|196375.2|196250.2|196371.8|196246.8|3
1727716090000|2024-09-30 17:08:10|196375.5|196250.5|196368.5|196243.5|196375.9|196250.9|196367.6|196242.6|8
1727716100000|2024-09-30 17:08:20|196370.4|196245.4|196370.4|196245.4|196370.4|196245.4|196370.4|196245.4|1
1727716110000|2024-09-30 17:08:30|196370|196245|196365.2|196240.2|196370|196245|196361.6|196236.6|5
1727716130000|2024-09-30 17:08:50|196368|196243|196370.7|196245.7|196391.9|196266.9|196366.9|196241.9|10
1727716140000|2024-09-30 17:09:00|196369.3|196244.3|196371.5|196246.5|196385.1|196260.1|196366.2|196241.2|21
1727716150000|2024-09-30 17:09:10|196366.1|196241.1|196374.2|196249.2|196376.1|196251.1|196365.1|196240.1|12
1727716170000|2024-09-30 17:09:30|196375.5|196250.5|196392.6|196267.6|196392.6|196267.6|196375.5|196250.5|13
1727716180000|2024-09-30 17:09:40|196394.2|196269.2|196426.2|196301.2|196428.2|196303.2|196392.4|196267.4|18
1727716190000|2024-09-30 17:09:50|196426.9|196301.9|196440.4|196315.4|196443|196318|196422.9|196297.9|22
1727716200000|2024-09-30 17:10:00|196439.2|196314.2|196445.7|196320.7|196452.1|196327.1|196439.2|196314.2|17
1727716210000|2024-09-30 17:10:10|196451.9|196326.9|196376.4|196251.4|196456.7|196331.7|196376.4|196251.4|22
1727716220000|2024-09-30 17:10:20|196380.4|196255.4|196371.6|196246.6|196382.4|196257.4|196365|196240|8
1727716230000|2024-09-30 17:10:30|196372.5|196247.5|196371.5|196246.5|196374.2|196249.2|196371.1|196246.1|16
1727716240000|2024-09-30 17:10:40|196372.3|196247.3|196373.6|196248.6|196374.6|196249.6|196365.1|196240.1|12
1727716250000|2024-09-30 17:10:50|196372.7|196247.7|196366.3|196241.3|196372.7|196247.7|196362.8|196237.8|11
1727716260000|2024-09-30 17:11:00|196367.5|196242.5|196340.9|196215.9|196367.5|196242.5|196330.3|196205.3|33
1727716270000|2024-09-30 17:11:10|196337.9|196212.9|196367.7|196242.7|196373.4|196248.4|196333.5|196208.5|28
1727716280000|2024-09-30 17:11:20|196369.3|196244.3|196401.9|196276.9|196401.9|196276.9|196364|196239|11
1727716290000|2024-09-30 17:11:30|196403.1|196278.1|196408.9|196283.9|196419.3|196294.3|196403.1|196278.1|16
1727716300000|2024-09-30 17:11:40|196410.6|196285.6|196417.2|196292.2|196448.9|196323.9|196410.6|196285.6|26
1727716310000|2024-09-30 17:11:50|196417.4|196292.4|196424.4|196299.4|196427.5|196302.5|196408.8|196283.8|31
1727716320000|2024-09-30 17:12:00|196410.1|196285.1|196413.7|196288.7|196429.1|196304.1|196408.7|196283.7|20
1727716330000|2024-09-30 17:12:10|196413.4|196288.4|196410.3|196285.3|196418.8|196293.8|196410.3|196285.3|21
1727716340000|2024-09-30 17:12:20|196412.7|196287.7|196398.3|196273.3|196419.5|196294.5|196398.3|196273.3|23
1727716350000|2024-09-30 17:12:30|196399.9|196274.9|196395.3|196270.3|196399.9|196274.9|196391.8|196266.8|18
1727716360000|2024-09-30 17:12:40|196394.4|196269.4|196392.6|196267.6|196399.8|196274.8|196385.3|196260.3|14
1727716370000|2024-09-30 17:12:50|196392.5|196267.5|196392.5|196267.5|196392.5|196267.5|196392.5|196267.5|1
1727716380000|2024-09-30 17:13:00|196389.9|196264.9|196388.5|196263.5|196391.2|196266.2|196386|196261|10
1727716390000|2024-09-30 17:13:10|196391.4|196266.4|196392.3|196267.3|196392.3|196267.3|196389.1|196264.1|12
1727716400000|2024-09-30 17:13:20|196390.2|196265.2|196389.2|196264.2|196390.2|196265.2|196388.8|196263.8|3
1727716410000|2024-09-30 17:13:30|196390.1|196265.1|196391.7|196266.7|196391.7|196266.7|196390.1|196265.1|2
1727716430000|2024-09-30 17:13:50|196395.1|196270.1|196404.6|196279.6|196418.5|196293.5|196395.1|196270.1|17
1727716440000|2024-09-30 17:14:00|196392.8|196267.8|196395|196270|196396.2|196271.2|196392.8|196267.8|8
1727716450000|2024-09-30 17:14:10|196393.8|196268.8|196396|196271|196396.1|196271.1|196392.4|196267.4|6
1727716460000|2024-09-30 17:14:20|196395.6|196270.6|196394.9|196269.9|196396|196271|196393.3|196268.3|6
1727716470000|2024-09-30 17:14:30|196394.5|196269.5|196395|196270|196395|196270|196394.5|196269.5|2
1727716480000|2024-09-30 17:14:40|196394.5|196269.5|196394.9|196269.9|196394.9|196269.9|196394.4|196269.4|4
1727716490000|2024-09-30 17:14:50|196395.2|196270.2|196394.1|196269.1|196395.2|196270.2|196394.1|196269.1|2
1727716500000|2024-09-30 17:15:00|196387.9|196262.9|196379.7|196254.7|196389.8|196264.8|196372.8|196247.8|9
1727716510000|2024-09-30 17:15:10|196378.8|196253.8|196386.8|196261.8|196392.4|196267.4|196378.8|196253.8|8
1727716520000|2024-09-30 17:15:20|196387.8|196262.8|196388.2|196263.2|196388.2|196263.2|196386|196261|6
1727716530000|2024-09-30 17:15:30|196391.6|196266.6|196388.8|196263.8|196391.6|196266.6|196388.8|196263.8|7
1727716540000|2024-09-30 17:15:40|196394|196269|196389.8|196264.8|196396.1|196271.1|196389.8|196264.8|4
1727716550000|2024-09-30 17:15:50|196389.9|196264.9|196390.4|196265.4|196390.4|196265.4|196388.6|196263.6|4
1727716580000|2024-09-30 17:16:20|196389.2|196264.2|196349.9|196224.9|196389.2|196264.2|196348.6|196223.6|23
1727716590000|2024-09-30 17:16:30|196354|196229|196352.4|196227.4|196355.8|196230.8|196351|196226|27
1727716600000|2024-09-30 17:16:40|196352.5|196227.5|196360.7|196235.7|196366.3|196241.3|196352.5|196227.5|14
1727716610000|2024-09-30 17:16:50|196359.6|196234.6|196347.5|196222.5|196359.6|196234.6|196345.6|196220.6|19
1727716620000|2024-09-30 17:17:00|196347.3|196222.3|196355.1|196230.1|196355.1|196230.1|196337.8|196212.8|13
1727716630000|2024-09-30 17:17:10|196358|196233|196354.5|196229.5|196358|196233|196353.3|196228.3|4
1727716640000|2024-09-30 17:17:20|196355.5|196230.5|196351|196226|196355.5|196230.5|196344.8|196219.8|17
1727716650000|2024-09-30 17:17:30|196348.5|196223.5|196354|196229|196356.7|196231.7|196347.7|196222.7|22
1727716660000|2024-09-30 17:17:40|196357.6|196232.6|196347|196222|196357.6|196232.6|196344.7|196219.7|20
1727716670000|2024-09-30 17:17:50|196348.9|196223.9|196348.6|196223.6|196348.9|196223.9|196343.5|196218.5|10
1727716680000|2024-09-30 17:18:00|196348|196223|196347.8|196222.8|196352.1|196227.1|196346.3|196221.3|21
1727716690000|2024-09-30 17:18:10|196349.8|196224.8|196349.5|196224.5|196349.8|196224.8|196346.1|196221.1|16
1727716700000|2024-09-30 17:18:20|196349|196224|196348.2|196223.2|196350.5|196225.5|196345|196220|22
1727716710000|2024-09-30 17:18:30|196345.2|196220.2|196347.5|196222.5|196349.8|196224.8|196342.5|196217.5|20
1727716720000|2024-09-30 17:18:40|196345|196220|196347.8|196222.8|196348.1|196223.1|196344|196219|16
1727716730000|2024-09-30 17:18:50|196346.8|196221.8|196347.7|196222.7|196348.1|196223.1|196345.4|196220.4|14
1727716740000|2024-09-30 17:19:00|196343.6|196218.6|196344.5|196219.5|196348.3|196223.3|196342.4|196217.4|21
1727716750000|2024-09-30 17:19:10|196345|196220|196348.1|196223.1|196349.1|196224.1|196343.9|196218.9|23
1727716760000|2024-09-30 17:19:20|196345.3|196220.3|196343.9|196218.9|196348.8|196223.8|196343.3|196218.3|31
1727716770000|2024-09-30 17:19:30|196344.9|196219.9|196347.6|196222.6|196347.6|196222.6|196341.5|196216.5|22
1727716780000|2024-09-30 17:19:40|196344|196219|196347|196222|196350|196225|196336.7|196211.7|28
1727716790000|2024-09-30 17:19:50|196345.3|196220.3|196338.8|196213.8|196347.3|196222.3|196331.8|196206.8|23
1727716800000|2024-09-30 17:20:00|196326.2|196201.2|196339.6|196214.6|196344.1|196219.1|196324.5|196199.5|20
1727716810000|2024-09-30 17:20:10|196338.4|196213.4|196340.1|196215.1|196341.4|196216.4|196338.4|196213.4|9
1727716820000|2024-09-30 17:20:20|196342.3|196217.3|196342.4|196217.4|196347.5|196222.5|196340.1|196215.1|9
1727716830000|2024-09-30 17:20:30|196344.5|196219.5|196338.6|196213.6|196344.5|196219.5|196338.6|196213.6|7
1727716840000|2024-09-30 17:20:40|196340.8|196215.8|196314.2|196189.2|196341.2|196216.2|196314.2|196189.2|16
1727716850000|2024-09-30 17:20:50|196285.7|196160.7|196273.5|196148.5|196286.4|196161.4|196273.5|196148.5|11
1727716860000|2024-09-30 17:21:00|196273.6|196148.6|196283.3|196158.3|196283.6|196158.6|196270.4|196145.4|15
1727716870000|2024-09-30 17:21:10|196283.5|196158.5|196283.4|196158.4|196297.3|196172.3|196278.1|196153.1|13
1727716880000|2024-09-30 17:21:20|196282.8|196157.8|196278.8|196153.8|196284.8|196159.8|196273.3|196148.3|10
1727716890000|2024-09-30 17:21:30|196273.9|196148.9|196278.6|196153.6|196283|196158|196273.9|196148.9|18
1727716900000|2024-09-30 17:21:40|196274.8|196149.8|196278.3|196153.3|196278.8|196153.8|196272.3|196147.3|7
1727716910000|2024-09-30 17:21:50|196277.9|196152.9|196278.4|196153.4|196278.4|196153.4|196272.2|196147.2|7
1727716920000|2024-09-30 17:22:00|196273.5|196148.5|196278.1|196153.1|196278.4|196153.4|196272.3|196147.3|8
1727716930000|2024-09-30 17:22:10|196278|196153|196278|196153|196278.1|196153.1|196271.5|196146.5|7
1727716940000|2024-09-30 17:22:20|196267.9|196142.9|196275.1|196150.1|196276.1|196151.1|196267.6|196142.6|5
1727716950000|2024-09-30 17:22:30|196276.1|196151.1|196260.8|196135.8|196276.1|196151.1|196254.4|196129.4|5
1727716960000|2024-09-30 17:22:40|196254.4|196129.4|196266.4|196141.4|196274.5|196149.5|196254.4|196129.4|24
1727716970000|2024-09-30 17:22:50|196267.6|196142.6|196254.6|196129.6|196272.2|196147.2|196246.7|196121.7|23
1727716980000|2024-09-30 17:23:00|196247.2|196122.2|196247.9|196122.9|196255.3|196130.3|196243.8|196118.8|22
1727716990000|2024-09-30 17:23:10|196252.8|196127.8|196235.6|196110.6|196256|196131|196228.9|196103.9|20
1727717000000|2024-09-30 17:23:20|196234.6|196109.6|196235|196110|196235.1|196110.1|196233.4|196108.4|6
1727717010000|2024-09-30 17:23:30|196225.9|196100.9|196234.5|196109.5|196234.7|196109.7|196221.1|196096.1|14
1727717020000|2024-09-30 17:23:40|196233.7|196108.7|196189.3|196064.3|196234.8|196109.8|196181.9|196056.9|27
1727717030000|2024-09-30 17:23:50|196184.4|196059.4|196185.8|196060.8|196191.4|196066.4|196184.3|196059.3|12
1727717040000|2024-09-30 17:24:00|196183.6|196058.6|196198.6|196073.6|196216.2|196091.2|196181.8|196056.8|19
1727717050000|2024-09-30 17:24:10|196198.8|196073.8|196196.6|196071.6|196198.8|196073.8|196190.1|196065.1|15
1727717060000|2024-09-30 17:24:20|196198.1|196073.1|196193|196068|196199.7|196074.7|196190|196065|18
1727717070000|2024-09-30 17:24:30|196199|196074|196198.7|196073.7|196199|196074|196191.4|196066.4|11
1727717080000|2024-09-30 17:24:40|196192.1|196067.1|196210.7|196085.7|196210.7|196085.7|196192|196067|17
1727717090000|2024-09-30 17:24:50|196194.5|196069.5|196200.5|196075.5|196218.5|196093.5|196193.3|196068.3|20
1727717100000|2024-09-30 17:25:00|196199.5|196074.5|196198.3|196073.3|196199.5|196074.5|196198.3|196073.3|3
1727717110000|2024-09-30 17:25:10|196197.1|196072.1|196192.1|196067.1|196198.1|196073.1|196186.3|196061.3|8
1727717120000|2024-09-30 17:25:20|196192.7|196067.7|196194.8|196069.8|196197.3|196072.3|196184.3|196059.3|21
1727717130000|2024-09-30 17:25:30|196194|196069|196191.4|196066.4|196198.1|196073.1|196183.8|196058.8|32
1727717140000|2024-09-30 17:25:40|196191.5|196066.5|196196.1|196071.1|196198.5|196073.5|196180.8|196055.8|29
1727717150000|2024-09-30 17:25:50|196191.5|196066.5|196193.7|196068.7|196193.7|196068.7|196190.5|196065.5|4
1727717160000|2024-09-30 17:26:00|196193.3|196068.3|196192.5|196067.5|196193.6|196068.6|196186.8|196061.8|5
1727717170000|2024-09-30 17:26:10|196184.7|196059.7|196191.3|196066.3|196191.8|196066.8|196184.7|196059.7|4
1727717190000|2024-09-30 17:26:30|196191.7|196066.7|196197.7|196072.7|196197.7|196072.7|196184.8|196059.8|14
1727717200000|2024-09-30 17:26:40|196196.5|196071.5|196195.1|196070.1|196196.5|196071.5|196184.7|196059.7|6
1727717210000|2024-09-30 17:26:50|196193.5|196068.5|196187.7|196062.7|196193.5|196068.5|196180.2|196055.2|11
1727717220000|2024-09-30 17:27:00|196179.8|196054.8|196234.8|196109.8|196234.8|196109.8|196172.3|196047.3|30
1727717230000|2024-09-30 17:27:10|196231.8|196106.8|196249.5|196124.5|196250.7|196125.7|196230.5|196105.5|12
1727717240000|2024-09-30 17:27:20|196246.8|196121.8|196238.2|196113.2|196246.8|196121.8|196232.6|196107.6|13
1727717250000|2024-09-30 17:27:30|196237.2|196112.2|196293.2|196168.2|196310.3|196185.3|196237.2|196112.2|22
1727717260000|2024-09-30 17:27:40|196295.4|196170.4|196304.2|196179.2|196304.6|196179.6|196294.1|196169.1|21
1727717270000|2024-09-30 17:27:50|196307|196182|196308.3|196183.3|196313.6|196188.6|196299.6|196174.6|21
1727717280000|2024-09-30 17:28:00|196305.9|196180.9|196308.2|196183.2|196311.1|196186.1|196305.9|196180.9|11
1727717290000|2024-09-30 17:28:10|196309.9|196184.9|196319.5|196194.5|196326.3|196201.3|196309|196184|27
1727717300000|2024-09-30 17:28:20|196324.4|196199.4|196321.6|196196.6|196327.1|196202.1|196318.5|196193.5|18
1727717310000|2024-09-30 17:28:30|196323.5|196198.5|196314.8|196189.8|196323.5|196198.5|196309.9|196184.9|12
1727717320000|2024-09-30 17:28:40|196313.8|196188.8|196321.5|196196.5|196322.4|196197.4|196312.6|196187.6|15
1727717330000|2024-09-30 17:28:50|196334.2|196209.2|196441.4|196316.4|196442.5|196317.5|196334.2|196209.2|11
1727717340000|2024-09-30 17:29:00|196441.3|196316.3|196442|196317|196444|196319|196440.8|196315.8|7
1727717350000|2024-09-30 17:29:10|196442.9|196317.9|196436.2|196311.2|196442.9|196317.9|196436.2|196311.2|6
1727717360000|2024-09-30 17:29:20|196443.9|196318.9|196442.5|196317.5|196453.7|196328.7|196442.2|196317.2|11
1727717370000|2024-09-30 17:29:30|196441.9|196316.9|196484.7|196359.7|196496.9|196371.9|196440.5|196315.5|18
1727717380000|2024-09-30 17:29:40|196488.9|196363.9|196493|196368|196496|196371|196486.5|196361.5|20
1727717390000|2024-09-30 17:29:50|196497.7|196372.7|196497.5|196372.5|196497.7|196372.7|196487.8|196362.8|15
1727717400000|2024-09-30 17:30:00|196500.3|196375.3|196537.8|196412.8|196549.4|196444.4|196494|196375.3|32
1727717410000|2024-09-30 17:30:10|196485.2|196435.2|196542.9|196417.9|196546.6|196444.5|196485.2|196407|34
1727717420000|2024-09-30 17:30:20|196542.2|196417.2|196491.4|196441.4|196544.4|196446.4|196484.2|196406.7|27
1727717430000|2024-09-30 17:30:30|196493.8|196443.8|196492|196442|196547.6|196451.3|196487|196415.8|31
1727717440000|2024-09-30 17:30:40|196491.7|196441.7|196520.4|196395.4|196543.4|196443.3|196488.8|196390.5|17
1727717450000|2024-09-30 17:30:50|196520.1|196395.1|196521|196396|196524.6|196399.6|196520.1|196395.1|10
1727717460000|2024-09-30 17:31:00|196518.1|196393.1|196478.9|196353.9|196519.5|196394.5|196478.9|196353.9|25
1727717470000|2024-09-30 17:31:10|196478.6|196353.6|196480.6|196355.6|196482.3|196357.3|196478.6|196353.6|14
1727717480000|2024-09-30 17:31:20|196480.2|196355.2|196481.3|196356.3|196483.5|196358.5|196480.2|196355.2|6
1727717490000|2024-09-30 17:31:30|196478.3|196353.3|196483.1|196358.1|196484|196359|196477.6|196352.6|21
1727717500000|2024-09-30 17:31:40|196484.2|196359.2|196508.2|196383.2|196521|196396|196480.5|196355.5|29
1727717510000|2024-09-30 17:31:50|196509.7|196384.7|196520.1|196395.1|196523.8|196398.8|196509.7|196384.7|31
1727717520000|2024-09-30 17:32:00|196519.9|196394.9|196521.9|196396.9|196523.6|196398.6|196514.6|196389.6|13
1727717530000|2024-09-30 17:32:10|196521.5|196396.5|196524.4|196399.4|196526.8|196401.8|196515.5|196390.5|23
1727717540000|2024-09-30 17:32:20|196522.5|196397.5|196530.3|196405.3|196532.9|196407.9|196520.8|196395.8|23
1727717550000|2024-09-30 17:32:30|196529.7|196404.7|196526.4|196401.4|196531.5|196406.5|196517.5|196392.5|27
1727717560000|2024-09-30 17:32:40|196526.2|196401.2|196527.1|196402.1|196528.2|196403.2|196517.7|196392.7|23
1727717570000|2024-09-30 17:32:50|196528.1|196403.1|196528.9|196403.9|196533.5|196408.5|196525.8|196400.8|18
1727717580000|2024-09-30 17:33:00|196529.3|196404.3|196575.3|196450.3|196575.5|196450.5|196529.3|196404.3|25
1727717590000|2024-09-30 17:33:10|196577.3|196452.3|196576.3|196451.3|196583.5|196458.5|196571.5|196446.5|32
1727717600000|2024-09-30 17:33:20|196577.2|196452.2|196574.6|196449.6|196582.5|196457.5|196569.2|196444.2|29
1727717610000|2024-09-30 17:33:30|196579.3|196454.3|196578.6|196453.6|196579.3|196454.3|196568.1|196443.1|31
1727717620000|2024-09-30 17:33:40|196578.8|196453.8|196574.8|196449.8|196579.8|196454.8|196571.9|196446.9|22
1727717630000|2024-09-30 17:33:50|196570.7|196445.7|196607.8|196482.8|196625.4|196500.4|196570.7|196445.7|13
1727717640000|2024-09-30 17:34:00|196608|196483|196613.4|196488.4|196614.6|196489.6|196604.7|196479.7|15
1727717650000|2024-09-30 17:34:10|196610.9|196485.9|196587.1|196462.1|196613.1|196488.1|196585.6|196460.6|24
1727717660000|2024-09-30 17:34:20|196590.7|196465.7|196592.4|196467.4|196592.4|196467.4|196582.5|196457.5|19
1727717670000|2024-09-30 17:34:30|196591.6|196466.6|196592.1|196467.1|196592.8|196467.8|196587.1|196462.1|11
1727717680000|2024-09-30 17:34:40|196593.2|196468.2|196592.4|196467.4|196593.2|196468.2|196592.4|196467.4|2
1727717690000|2024-09-30 17:34:50|196596.2|196471.2|196592.4|196467.4|196596.4|196471.4|196586.1|196461.1|20
1727717700000|2024-09-30 17:35:00|196592.2|196467.2|196591.7|196466.7|196602|196477|196588.6|196463.6|19
1727717710000|2024-09-30 17:35:10|196588.7|196463.7|196591.3|196466.3|196591.7|196466.7|196587.8|196462.8|22
1727717720000|2024-09-30 17:35:20|196589.7|196464.7|196591.2|196466.2|196591.2|196466.2|196586.5|196461.5|11
1727717730000|2024-09-30 17:35:30|196587.7|196462.7|196585.5|196460.5|196591.4|196466.4|196585.5|196460.5|16
1727717740000|2024-09-30 17:35:40|196589.9|196464.9|196590|196465|196594|196469|196589.6|196464.6|16
1727717750000|2024-09-30 17:35:50|196591|196466|196593|196468|196593.8|196468.8|196589.5|196464.5|6
1727717760000|2024-09-30 17:36:00|196592.2|196467.2|196592.4|196467.4|196594.3|196469.3|196592.2|196467.2|7
1727717770000|2024-09-30 17:36:10|196593.1|196468.1|196592.8|196467.8|196593.2|196468.2|196590.2|196465.2|10
1727717780000|2024-09-30 17:36:20|196591.2|196466.2|196555.8|196430.8|196591.2|196466.2|196551.7|196426.7|19
1727717790000|2024-09-30 17:36:30|196552.4|196427.4|196552|196427|196556.1|196431.1|196551.6|196426.6|10
1727717800000|2024-09-30 17:36:40|196551.5|196426.5|196536.5|196411.5|196551.5|196426.5|196529|196404|10
1727717820000|2024-09-30 17:37:00|196535.5|196410.5|196535.5|196410.5|196535.5|196410.5|196535.5|196410.5|1
1727717830000|2024-09-30 17:37:10|196533.3|196408.3|196568.1|196443.1|196568.1|196443.1|196508.6|196383.6|6
1727717840000|2024-09-30 17:37:20|196565.5|196440.5|196561.2|196436.2|196566.6|196441.6|196556.3|196431.3|25
1727717850000|2024-09-30 17:37:30|196561.7|196436.7|196523.4|196398.4|196563.2|196438.2|196513.4|196388.4|31
1727717860000|2024-09-30 17:37:40|196519.8|196394.8|196522.8|196397.8|196533.3|196408.3|196518|196393|21
1727717870000|2024-09-30 17:37:50|196529.7|196404.7|196527|196402|196529.7|196404.7|196519.5|196394.5|23
1727717880000|2024-09-30 17:38:00|196527.8|196402.8|196510.5|196385.5|196529.6|196404.6|196503.8|196378.8|24
1727717890000|2024-09-30 17:38:10|196511.3|196386.3|196505.6|196380.6|196511.3|196386.3|196502.8|196377.8|27
1727717900000|2024-09-30 17:38:20|196505|196380|196512.1|196387.1|196512.1|196387.1|196502.9|196377.9|28
1727717910000|2024-09-30 17:38:30|196512.9|196387.9|196503.6|196378.6|196521|196396|196500.7|196375.7|31
1727717920000|2024-09-30 17:38:40|196499|196374|196496.6|196371.6|196508.5|196383.5|196496.6|196371.6|33
1727717930000|2024-09-30 17:38:50|196504.6|196379.6|196528.9|196403.9|196529.2|196404.2|196503.6|196378.6|17
1727717940000|2024-09-30 17:39:00|196530.2|196405.2|196525.3|196400.3|196530.8|196405.8|196525|196400|10
1727717950000|2024-09-30 17:39:10|196526.3|196401.3|196497.4|196372.4|196526.3|196401.3|196489.7|196364.7|25
1727717960000|2024-09-30 17:39:20|196498.8|196373.8|196487.2|196362.2|196498.8|196373.8|196487.2|196362.2|33
1727717970000|2024-09-30 17:39:30|196483.2|196358.2|196495.8|196370.8|196517.6|196392.6|196483.2|196358.2|23
1727717980000|2024-09-30 17:39:40|196494.8|196369.8|196495.6|196370.6|196509.2|196384.2|196491.5|196366.5|25
1727717990000|2024-09-30 17:39:50|196495|196370|196495.9|196370.9|196501|196376|196491.7|196366.7|24
1727718000000|2024-09-30 17:40:00|196496|196371|196609.4|196484.4|196631.8|196506.8|196495.7|196370.7|35
1727718010000|2024-09-30 17:40:10|196610.9|196485.9|196612.6|196487.6|196617|196492|196610.9|196485.9|11
1727718020000|2024-09-30 17:40:20|196615.6|196490.6|196594.8|196469.8|196615.6|196490.6|196594.1|196469.1|13
1727718030000|2024-09-30 17:40:30|196598.8|196473.8|196611.2|196486.2|196611.2|196486.2|196594|196469|11
1727718040000|2024-09-30 17:40:40|196613.3|196488.3|196613.9|196488.9|196614.5|196489.5|196613.3|196488.3|5
1727718050000|2024-09-30 17:40:50|196614.6|196489.6|196562.5|196437.5|196616.4|196491.4|196551.6|196426.6|23
1727718060000|2024-09-30 17:41:00|196564.1|196439.1|196560.8|196435.8|196568.7|196443.7|196556.7|196431.7|33
1727718070000|2024-09-30 17:41:10|196564.6|196439.6|196559.9|196434.9|196564.7|196439.7|196551.1|196426.1|9
1727718080000|2024-09-30 17:41:20|196551.9|196426.9|196520.5|196395.5|196557.7|196432.7|196519.8|196394.8|24
1727718090000|2024-09-30 17:41:30|196517.7|196392.7|196499.9|196374.9|196522.9|196397.9|196499.9|196374.9|26
1727718100000|2024-09-30 17:41:40|196500.7|196375.7|196494.1|196369.1|196523.2|196398.2|196490.7|196365.7|33
1727718110000|2024-09-30 17:41:50|196490.9|196365.9|196487.1|196362.1|196498.1|196373.1|196474.9|196349.9|23
1727718120000|2024-09-30 17:42:00|196484.2|196359.2|196478.2|196353.2|196490.4|196365.4|196478.2|196353.2|18
1727718130000|2024-09-30 17:42:10|196475.2|196350.2|196469.2|196344.2|196477|196352|196469|196344|8
1727718140000|2024-09-30 17:42:20|196468.6|196343.6|196467.8|196342.8|196474.1|196349.1|196466.8|196341.8|10
1727718150000|2024-09-30 17:42:30|196474.1|196349.1|196474.6|196349.6|196475.4|196350.4|196467.2|196342.2|11
1727718160000|2024-09-30 17:42:40|196468|196343|196467.7|196342.7|196468.2|196343.2|196467.7|196342.7|3
1727718170000|2024-09-30 17:42:50|196473.9|196348.9|196489.7|196364.7|196494.8|196369.8|196467.3|196342.3|10
1727718180000|2024-09-30 17:43:00|196490.2|196365.2|196489.9|196364.9|196494.8|196369.8|196489.3|196364.3|15
1727718190000|2024-09-30 17:43:10|196495.5|196370.5|196492.6|196367.6|196495.5|196370.5|196489.3|196364.3|24
1727718200000|2024-09-30 17:43:20|196491.5|196366.5|196492.9|196367.9|196497.4|196372.4|196489.4|196364.4|19
1727718210000|2024-09-30 17:43:30|196492.3|196367.3|196497.4|196372.4|196504.9|196379.9|196492.3|196367.3|10
1727718220000|2024-09-30 17:43:40|196505.4|196380.4|196500.6|196375.6|196505.4|196380.4|196499.9|196374.9|4
1727718230000|2024-09-30 17:43:50|196501.1|196376.1|196501.1|196376.1|196501.1|196376.1|196501.1|196376.1|1
1727718240000|2024-09-30 17:44:00|196502.3|196377.3|196502.3|196377.3|196502.3|196377.3|196502.3|196377.3|1
1727718250000|2024-09-30 17:44:10|196500.6|196375.6|196477.8|196352.8|196500.6|196375.6|196475.2|196350.2|25
1727718260000|2024-09-30 17:44:20|196479.1|196354.1|196482.3|196357.3|196482.3|196357.3|196476.8|196351.8|12
1727718270000|2024-09-30 17:44:30|196483.6|196358.6|196480.1|196355.1|196483.6|196358.6|196478.5|196353.5|18
1727718280000|2024-09-30 17:44:40|196478.1|196353.1|196480.6|196355.6|196482.3|196357.3|196478.1|196353.1|12
1727718290000|2024-09-30 17:44:50|196479.4|196354.4|196477.7|196352.7|196480.5|196355.5|196476.7|196351.7|19
1727718300000|2024-09-30 17:45:00|196476.5|196351.5|196478.9|196353.9|196486.3|196361.3|196467.9|196342.9|30
1727718310000|2024-09-30 17:45:10|196479.7|196354.7|196479.6|196354.6|196479.7|196354.7|196466.7|196341.7|32
1727718320000|2024-09-30 17:45:20|196477.2|196352.2|196475.9|196350.9|196477.3|196352.3|196470.2|196345.2|24
1727718330000|2024-09-30 17:45:30|196473.3|196348.3|196472.9|196347.9|196475.9|196350.9|196472|196347|21
1727718340000|2024-09-30 17:45:40|196473.6|196348.6|196398.9|196273.9|196473.6|196348.6|196380.4|196255.4|31
1727718350000|2024-09-30 17:45:50|196400.6|196275.6|196400.4|196275.4|196401|196276|196398.8|196273.8|9
1727718360000|2024-09-30 17:46:00|196399.9|196274.9|196459.9|196334.9|196465.6|196340.6|196398.7|196273.7|24
1727718370000|2024-09-30 17:46:10|196463.9|196338.9|196442.9|196317.9|196463.9|196338.9|196437.5|196312.5|21
1727718380000|2024-09-30 17:46:20|196438.8|196313.8|196441.6|196316.6|196443.8|196318.8|196438.8|196313.8|9
1727718390000|2024-09-30 17:46:30|196438.7|196313.7|196431.9|196306.9|196438.7|196313.7|196428.7|196303.7|10
1727718400000|2024-09-30 17:46:40|196430.7|196305.7|196386.9|196261.9|196432.4|196307.4|196382.9|196257.9|18
1727718410000|2024-09-30 17:46:50|196381|196256|196390|196265|196390|196265|196379.9|196254.9|24
1727718420000|2024-09-30 17:47:00|196383.3|196258.3|196381.9|196256.9|196391.4|196266.4|196381.1|196256.1|22
1727718430000|2024-09-30 17:47:10|196384.8|196259.8|196385.5|196260.5|196390.6|196265.6|196381.3|196256.3|15
1727718440000|2024-09-30 17:47:20|196380.6|196255.6|196387.3|196262.3|196390.6|196265.6|196379.8|196254.8|13
1727718450000|2024-09-30 17:47:30|196384.4|196259.4|196386.5|196261.5|196387.3|196262.3|196382.5|196257.5|14
1727718460000|2024-09-30 17:47:40|196384.4|196259.4|196388|196263|196390.7|196265.7|196382.5|196257.5|13
1727718470000|2024-09-30 17:47:50|196383.3|196258.3|196380.8|196255.8|196390.4|196265.4|196380.8|196255.8|12
1727718480000|2024-09-30 17:48:00|196385.2|196260.2|196416.4|196291.4|196423.4|196298.4|196380.9|196255.9|32
1727718490000|2024-09-30 17:48:10|196420.9|196295.9|196427.9|196302.9|196430.9|196305.9|196414.7|196289.7|35
1727718500000|2024-09-30 17:48:20|196431|196306|196414.9|196289.9|196431|196306|196412.2|196287.2|22
1727718510000|2024-09-30 17:48:30|196408.3|196283.3|196412.5|196287.5|196414.4|196289.4|196406.1|196281.1|9
1727718520000|2024-09-30 17:48:40|196407.6|196282.6|196415.6|196290.6|196415.6|196290.6|196407.6|196282.6|9
1727718530000|2024-09-30 17:48:50|196414.9|196289.9|196412.7|196287.7|196415.7|196290.7|196412.7|196287.7|8
1727718540000|2024-09-30 17:49:00|196406.9|196281.9|196394.5|196269.5|196413.3|196288.3|196389.9|196264.9|27
1727718550000|2024-09-30 17:49:10|196393|196268|196390.3|196265.3|196396.9|196271.9|196390.3|196265.3|26
1727718560000|2024-09-30 17:49:20|196392.2|196267.2|196409.5|196284.5|196418.2|196293.2|196392.2|196267.2|31
1727718570000|2024-09-30 17:49:30|196404.8|196279.8|196403|196278|196411.1|196286.1|196396.3|196271.3|26
1727718580000|2024-09-30 17:49:40|196409.5|196284.5|196394|196269|196410.2|196285.2|196391.8|196266.8|15
1727718590000|2024-09-30 17:49:50|196395.6|196270.6|196395.5|196270.5|196398.2|196273.2|196387.8|196262.8|9
1727718600000|2024-09-30 17:50:00|196389.6|196264.6|196395.1|196270.1|196398|196273|196378.4|196253.4|17
1727718610000|2024-09-30 17:50:10|196396.4|196271.4|196393.8|196268.8|196397.4|196272.4|196384.7|196259.7|8
1727718620000|2024-09-30 17:50:20|196394.3|196269.3|196379.5|196254.5|196395.5|196270.5|196379.1|196254.1|16
1727718630000|2024-09-30 17:50:30|196385.7|196260.7|196394.8|196269.8|196396.3|196271.3|196385.7|196260.7|13
1727718640000|2024-09-30 17:50:40|196394.3|196269.3|196380.5|196255.5|196395.1|196270.1|196375.5|196250.5|10
1727718650000|2024-09-30 17:50:50|196380|196255|196380|196255|196380.9|196255.9|196380|196255|3
1727718660000|2024-09-30 17:51:00|196378.2|196253.2|196379|196254|196379|196254|196378.2|196253.2|2
1727718670000|2024-09-30 17:51:10|196379.8|196254.8|196380.8|196255.8|196380.8|196255.8|196379.8|196254.8|2
1727718680000|2024-09-30 17:51:20|196378.4|196253.4|196379.1|196254.1|196379.6|196254.6|196375.8|196250.8|7
1727718690000|2024-09-30 17:51:30|196370.3|196245.3|196377.5|196252.5|196379.3|196254.3|196370.3|196245.3|3
1727718700000|2024-09-30 17:51:40|196378.8|196253.8|196379.1|196254.1|196379.1|196254.1|196371.4|196246.4|4
1727718730000|2024-09-30 17:52:10|196378.9|196253.9|196370.2|196245.2|196378.9|196253.9|196370.2|196245.2|2
1727718740000|2024-09-30 17:52:20|196382.4|196257.4|196395|196270|196395|196270|196382.4|196257.4|5
1727718750000|2024-09-30 17:52:30|196393.4|196268.4|196378.7|196253.7|196395.4|196270.4|196376.5|196251.5|10
1727718760000|2024-09-30 17:52:40|196377.3|196252.3|196397|196272|196399.1|196274.1|196377.3|196252.3|23
1727718770000|2024-09-30 17:52:50|196397.1|196272.1|196411.7|196286.7|196447.2|196322.2|196396.4|196271.4|28
1727718780000|2024-09-30 17:53:00|196404.3|196279.3|196447.5|196322.5|196455.1|196330.1|196404.3|196279.3|29
1727718790000|2024-09-30 17:53:10|196454.7|196329.7|196453|196328|196457.9|196332.9|196447.5|196322.5|16
1727718800000|2024-09-30 17:53:20|196445.4|196320.4|196453.4|196328.4|196453.6|196328.6|196445.4|196320.4|12
1727718810000|2024-09-30 17:53:30|196453.5|196328.5|196435|196310|196453.5|196328.5|196430.1|196305.1|23
1727718820000|2024-09-30 17:53:40|196434.6|196309.6|196426.1|196301.1|196434.6|196309.6|196420.4|196295.4|15
1727718830000|2024-09-30 17:53:50|196431|196306|196428.5|196303.5|196432.2|196307.2|196425.7|196300.7|10
1727718840000|2024-09-30 17:54:00|196430.3|196305.3|196452.9|196327.9|196461.4|196336.4|196411.5|196286.5|19
1727718850000|2024-09-30 17:54:10|196453.3|196328.3|196454.9|196329.9|196463.6|196338.6|196450.6|196325.6|29
1727718860000|2024-09-30 17:54:20|196451.7|196326.7|196456.5|196331.5|196465.4|196340.4|196450.2|196325.2|34
1727718870000|2024-09-30 17:54:30|196456.9|196331.9|196433.6|196308.6|196457.5|196332.5|196423.5|196298.5|27
1727718880000|2024-09-30 17:54:40|196432|196307|196415.2|196290.2|196432|196307|196407.7|196282.7|23
1727718890000|2024-09-30 17:54:50|196412.7|196287.7|196440.8|196315.8|196440.8|196315.8|196412.7|196287.7|7
1727718900000|2024-09-30 17:55:00|196437.9|196312.9|196433.8|196308.8|196437.9|196312.9|196397.5|196272.5|26
1727718910000|2024-09-30 17:55:10|196434.2|196309.2|196450|196325|196453.6|196328.6|196434.2|196309.2|30
1727718920000|2024-09-30 17:55:20|196442.9|196317.9|196394.8|196269.8|196450.7|196325.7|196387.5|196262.5|22
1727718930000|2024-09-30 17:55:30|196387.6|196262.6|196378.7|196253.7|196391.5|196266.5|196375.1|196250.1|17
1727718940000|2024-09-30 17:55:40|196374.1|196249.1|196370.3|196245.3|196379.3|196254.3|196357.6|196232.6|13
1727718950000|2024-09-30 17:55:50|196366.8|196241.8|196366.6|196241.6|196372.3|196247.3|196356.8|196231.8|24
1727718960000|2024-09-30 17:56:00|196369.5|196244.5|196414.5|196289.5|196439.8|196314.8|196367.6|196242.6|39
1727718970000|2024-09-30 17:56:10|196414.4|196289.4|196416.2|196291.2|196418.6|196293.6|196404.8|196279.8|33
1727718980000|2024-09-30 17:56:20|196409.4|196284.4|196407.5|196282.5|196419.7|196294.7|196399.5|196274.5|25
1727718990000|2024-09-30 17:56:30|196405.6|196280.6|196438.6|196313.6|196446|196321|196399.3|196274.3|23
1727719000000|2024-09-30 17:56:40|196444.2|196319.2|196469.1|196344.1|196473.3|196348.3|196443.5|196318.5|20
1727719010000|2024-09-30 17:56:50|196470|196345|196473.4|196348.4|196475.2|196350.2|196464.1|196339.1|26
1727719020000|2024-09-30 17:57:00|196482.5|196357.5|196483.7|196358.7|196489.4|196364.4|196479.2|196354.2|28
1727719030000|2024-09-30 17:57:10|196485.1|196360.1|196493.9|196368.9|196503.9|196378.9|196477.5|196352.5|25
1727719040000|2024-09-30 17:57:20|196490.4|196365.4|196504.1|196379.1|196509.6|196384.6|196479.3|196354.3|18
1727719050000|2024-09-30 17:57:30|196502.8|196377.8|196499.6|196374.6|196507.6|196382.6|196496.1|196371.1|18
1727719060000|2024-09-30 17:57:40|196502.2|196377.2|196529.2|196404.2|196529.2|196404.2|196498.4|196373.4|28
1727719070000|2024-09-30 17:57:50|196524.5|196399.5|196510.2|196385.2|196525.9|196400.9|196504.7|196379.7|35
1727719080000|2024-09-30 17:58:00|196510.4|196385.4|196510.4|196385.4|196514.1|196389.1|196498.6|196373.6|33
1727719090000|2024-09-30 17:58:10|196511.4|196386.4|196485.4|196360.4|196515.3|196390.3|196483.6|196358.6|29
1727719100000|2024-09-30 17:58:20|196520.3|196395.3|196506.6|196381.6|196525.7|196400.7|196500.8|196375.8|38
1727719110000|2024-09-30 17:58:30|196508.8|196383.8|196509.1|196384.1|196512.4|196387.4|196502.1|196377.1|27
1727719120000|2024-09-30 17:58:40|196503.3|196378.3|196513.3|196388.3|196514.4|196389.4|196503.1|196378.1|27
1727719130000|2024-09-30 17:58:50|196506.3|196381.3|196511.6|196386.6|196514.4|196389.4|196505.8|196380.8|19
1727719140000|2024-09-30 17:59:00|196513.7|196388.7|196512.9|196387.9|196516.2|196391.2|196509.2|196384.2|28
1727719150000|2024-09-30 17:59:10|196512|196387|196514.4|196389.4|196515.2|196390.2|196507.3|196382.3|27
1727719160000|2024-09-30 17:59:20|196507.9|196382.9|196514.5|196389.5|196516.3|196391.3|196507|196382|28
1727719170000|2024-09-30 17:59:30|196515.9|196390.9|196514.7|196389.7|196516.1|196391.1|196508.1|196383.1|22
1727719180000|2024-09-30 17:59:40|196509.3|196384.3|196514.8|196389.8|196517.6|196392.6|196507.1|196382.1|20
1727719190000|2024-09-30 17:59:50|196516.2|196391.2|196515.6|196390.6|196516.9|196391.9|196510.1|196385.1|13
1727719200000|2024-09-30 18:00:00|196518.9|196393.9|196514.5|196389.5|196518.9|196393.9|196508.7|196383.7|34
1727719210000|2024-09-30 18:00:10|196514.7|196389.7|196510.5|196385.5|196520.2|196395.2|196507.9|196382.9|38
1727719220000|2024-09-30 18:00:20|196516.3|196391.3|196525.9|196400.9|196527|196402|196509.6|196384.6|30
1727719230000|2024-09-30 18:00:30|196523.9|196398.9|196513.9|196388.9|196528|196403|196506.9|196381.9|30
1727719240000|2024-09-30 18:00:40|196512.8|196387.8|196508.2|196383.2|196516.9|196391.9|196506.1|196381.1|28
1727719250000|2024-09-30 18:00:50|196514.1|196389.1|196540.9|196415.9|196543.3|196418.3|196507.5|196382.5|31
1727719260000|2024-09-30 18:01:00|196544.5|196419.5|196536.9|196411.9|196549.1|196424.1|196533.1|196408.1|30
1727719270000|2024-09-30 18:01:10|196535.1|196410.1|196536.7|196411.7|196540.5|196415.5|196535.1|196410.1|20
1727719280000|2024-09-30 18:01:20|196530.2|196405.2|196519|196394|196536.5|196411.5|196513.5|196388.5|21
1727719290000|2024-09-30 18:01:30|196517.2|196392.2|196511.8|196386.8|196517.2|196392.2|196505.5|196380.5|32
1727719300000|2024-09-30 18:01:40|196511.3|196386.3|196511.7|196386.7|196514.5|196389.5|196502.7|196377.7|33
1727719310000|2024-09-30 18:01:50|196513.7|196388.7|196502.2|196377.2|196514.9|196389.9|196502.2|196377.2|28
1727719320000|2024-09-30 18:02:00|196509.4|196384.4|196510.9|196385.9|196513.4|196388.4|196502.8|196377.8|32
1727719330000|2024-09-30 18:02:10|196512.8|196387.8|196512.5|196387.5|196515|196390|196505.6|196380.6|23
1727719340000|2024-09-30 18:02:20|196511.9|196386.9|196513.1|196388.1|196514.8|196389.8|196506.3|196381.3|30
1727719350000|2024-09-30 18:02:30|196512.4|196387.4|196513|196388|196515.4|196390.4|196506|196381|27
1727719360000|2024-09-30 18:02:40|196511.9|196386.9|196511.9|196386.9|196515.1|196390.1|196507|196382|19
1727719370000|2024-09-30 18:02:50|196505.8|196380.8|196511.1|196386.1|196515.3|196390.3|196505.8|196380.8|20
1727719380000|2024-09-30 18:03:00|196512.3|196387.3|196513.4|196388.4|196520.8|196395.8|196505.3|196380.3|31
1727719390000|2024-09-30 18:03:10|196512.9|196387.9|196512.6|196387.6|196515.6|196390.6|196505.2|196380.2|25
1727719400000|2024-09-30 18:03:20|196514.8|196389.8|196496.7|196371.7|196515.5|196390.5|196488.8|196363.8|28
1727719410000|2024-09-30 18:03:30|196502.2|196377.2|196514.6|196389.6|196517.4|196392.4|196501.8|196376.8|33
1727719420000|2024-09-30 18:03:40|196516.7|196391.7|196597.5|196472.5|196597.5|196472.5|196507.7|196382.7|38
1727719430000|2024-09-30 18:03:50|196606|196481|196581.1|196456.1|196639.3|196514.3|196581.1|196456.1|40
1727719440000|2024-09-30 18:04:00|196579.6|196454.6|196585.1|196460.1|196599.4|196474.4|196578.7|196453.7|30
1727719450000|2024-09-30 18:04:10|196592.1|196467.1|196562.2|196437.2|196592.5|196467.5|196560.1|196435.1|14
1727719460000|2024-09-30 18:04:20|196557.8|196432.8|196561.7|196436.7|196561.9|196436.9|196557.8|196432.8|3
1727719470000|2024-09-30 18:04:30|196555.7|196430.7|196540.4|196415.4|196555.7|196430.7|196527.4|196402.4|28
1727719480000|2024-09-30 18:04:40|196546.5|196421.5|196533.1|196408.1|196546.5|196421.5|196522.6|196397.6|24
1727719490000|2024-09-30 18:04:50|196533|196408|196547.4|196422.4|196549.7|196424.7|196520.9|196395.9|22
1727719500000|2024-09-30 18:05:00|196549.2|196424.2|196561|196436|196566.3|196441.3|196542.4|196417.4|32
1727719510000|2024-09-30 18:05:10|196556.5|196431.5|196553.3|196428.3|196567.1|196442.1|196547.3|196422.3|35
1727719520000|2024-09-30 18:05:20|196560|196435|196551|196426|196560|196435|196546.6|196421.6|34
1727719530000|2024-09-30 18:05:30|196551.9|196426.9|196558.6|196433.6|196568.7|196443.7|196532.6|196407.6|35
1727719540000|2024-09-30 18:05:40|196566.8|196441.8|196589.1|196464.1|196650.5|196525.5|196566.4|196441.4|24
1727719550000|2024-09-30 18:05:50|196586.7|196461.7|196549.4|196424.4|196589.4|196464.4|196542.4|196417.4|26
1727719560000|2024-09-30 18:06:00|196554.1|196429.1|196527.5|196402.5|196559.3|196434.3|196522.1|196397.1|28
1727719570000|2024-09-30 18:06:10|196526.1|196401.1|196545.1|196420.1|196545.1|196420.1|196521.9|196396.9|11
1727719580000|2024-09-30 18:06:20|196544.4|196419.4|196539.2|196414.2|196545.1|196420.1|196510.2|196385.2|26
1727719590000|2024-09-30 18:06:30|196537.9|196412.9|196537.2|196412.2|196543.9|196418.9|196537.2|196412.2|12
1727719600000|2024-09-30 18:06:40|196540|196415|196538.4|196413.4|196544.3|196419.3|196538.4|196413.4|7
1727719610000|2024-09-30 18:06:50|196544|196419|196635|196510|196641|196516|196537.6|196412.6|25
1727719620000|2024-09-30 18:07:00|196647|196522|196691.2|196566.2|196694|196569|196636.6|196511.6|23
1727719630000|2024-09-30 18:07:10|196688.1|196563.1|196768|196643|196768|196643|196684.6|196559.6|24
1727719640000|2024-09-30 18:07:20|196767.6|196642.6|196793.6|196668.6|196798.9|196673.9|196764.5|196639.5|22
1727719650000|2024-09-30 18:07:30|196796.5|196671.5|196754.1|196629.1|196796.5|196671.5|196749.2|196624.2|23
1727719660000|2024-09-30 18:07:40|196749.3|196624.3|196783.6|196658.6|196805.9|196680.9|196749.3|196624.3|19
1727719670000|2024-09-30 18:07:50|196789.4|196664.4|196730.6|196605.6|196789.4|196664.4|196729.3|196604.3|19
1727719680000|2024-09-30 18:08:00|196737.2|196612.2|196755.7|196630.7|196763.4|196638.4|196729.6|196604.6|22
1727719690000|2024-09-30 18:08:10|196768.8|196643.8|196742.4|196617.4|196772.7|196647.7|196735.1|196610.1|30
1727719700000|2024-09-30 18:08:20|196741.1|196616.1|196771.9|196646.9|196771.9|196646.9|196732.6|196607.6|24
1727719710000|2024-09-30 18:08:30|196775.8|196650.8|196758.1|196633.1|196775.8|196650.8|196758.1|196633.1|12
1727719720000|2024-09-30 18:08:40|196747.5|196622.5|196770|196645|196771.1|196646.1|196739.2|196614.2|14
1727719730000|2024-09-30 18:08:50|196762.6|196637.6|196770.2|196645.2|196770.2|196645.2|196762.6|196637.6|3
1727719740000|2024-09-30 18:09:00|196769.8|196644.8|196771|196646|196771|196646|196768.4|196643.4|6
1727719750000|2024-09-30 18:09:10|196771.5|196646.5|196765|196640|196771.6|196646.6|196765|196640|4
1727719760000|2024-09-30 18:09:20|196771.6|196646.6|196770.9|196645.9|196771.6|196646.6|196763.6|196638.6|9
1727719770000|2024-09-30 18:09:30|196764.4|196639.4|196762.3|196637.3|196772.4|196647.4|196755.6|196630.6|10
1727719780000|2024-09-30 18:09:40|196760.6|196635.6|196761.9|196636.9|196761.9|196636.9|196755.1|196630.1|4
1727719790000|2024-09-30 18:09:50|196762.4|196637.4|196762|196637|196762.4|196637.4|196753.5|196628.5|13
1727719800000|2024-09-30 18:10:00|196767.6|196642.6|196872.9|196747.9|196874.4|196749.4|196767.6|196642.6|31
1727719810000|2024-09-30 18:10:10|196876.7|196751.7|196873|196748|196882.2|196757.2|196851.4|196726.4|25
1727719820000|2024-09-30 18:10:20|196875.9|196750.9|196838.4|196713.4|196875.9|196750.9|196827|196702|22
1727719830000|2024-09-30 18:10:30|196837.8|196712.8|196828|196703|196837.8|196712.8|196828|196703|13
1727719840000|2024-09-30 18:10:40|196833.7|196708.7|196842|196717|196843.8|196718.8|196827.2|196702.2|16
1727719850000|2024-09-30 18:10:50|196834.2|196709.2|196891.9|196766.9|196891.9|196766.9|196830.4|196705.4|12
1727719860000|2024-09-30 18:11:00|196902.5|196777.5|196928.4|196803.4|196976.1|196851.1|196902.5|196777.5|32
1727719870000|2024-09-30 18:11:10|196903.6|196778.6|196894.5|196769.5|196930.8|196805.8|196892.5|196767.5|33
1727719880000|2024-09-30 18:11:20|196897.9|196772.9|196855|196730|196897.9|196772.9|196848.9|196723.9|31
1727719890000|2024-09-30 18:11:30|196855.2|196730.2|196874.6|196824.6|196890.7|196840.7|196851.4|196726.4|30
1727719900000|2024-09-30 18:11:40|196876.6|196826.6|196927.1|196802.1|196927.1|196849|196865.4|196802.1|25
1727719910000|2024-09-30 18:11:50|196924.7|196799.7|196922.7|196797.7|196924.7|196799.7|196918|196793|19
1727719920000|2024-09-30 18:12:00|196923.7|196798.7|196923.2|196798.2|196935.4|196810.4|196906.1|196781.1|30
1727719930000|2024-09-30 18:12:10|196919.1|196794.1|196935.1|196810.1|196939.3|196814.3|196919.1|196794.1|18
1727719940000|2024-09-30 18:12:20|196938.1|196813.1|196998.8|196873.8|197037.4|196912.4|196935.1|196810.1|31
1727719950000|2024-09-30 18:12:30|197003.7|196878.7|196915.2|196790.2|197003.7|196878.7|196915.2|196790.2|24
1727719960000|2024-09-30 18:12:40|196914.2|196789.2|196897.7|196772.7|196925.4|196800.4|196889.5|196764.5|30
1727719970000|2024-09-30 18:12:50|196892.2|196767.2|196933.1|196808.1|196936.3|196811.3|196892.2|196767.2|22
1727719980000|2024-09-30 18:13:00|196941.6|196816.6|196934.8|196809.8|196955.8|196830.8|196929.3|196804.3|27
1727719990000|2024-09-30 18:13:10|196936.5|196811.5|196952.8|196827.8|196959.7|196834.7|196934.8|196809.8|31
1727720000000|2024-09-30 18:13:20|196966|196841|196936.8|196811.8|196966|196841|196931.9|196806.9|25
1727720010000|2024-09-30 18:13:30|196938.3|196813.3|196969.6|196844.6|196969.6|196844.6|196938.3|196813.3|22
1727720020000|2024-09-30 18:13:40|196971|196846|196993.9|196868.9|196996.8|196871.8|196971|196846|5
1727720030000|2024-09-30 18:13:50|196995.7|196870.7|196978.4|196853.4|197021.8|196896.8|196974.9|196849.9|23
1727720040000|2024-09-30 18:14:00|196981.4|196856.4|197046.4|196921.4|197046.4|196921.4|196981.4|196856.4|33
1727720050000|2024-09-30 18:14:10|197038.5|196913.5|197013.4|196888.4|197038.5|196913.5|197007.4|196882.4|21
1727720060000|2024-09-30 18:14:20|197010.8|196885.8|197025.4|196900.4|197030.8|196905.8|197007.9|196882.9|15
1727720070000|2024-09-30 18:14:30|197026.5|196901.5|196972.8|196847.8|197030.3|196905.3|196961.3|196836.3|21
1727720080000|2024-09-30 18:14:40|196968.8|196843.8|196974.8|196849.8|196975.2|196850.2|196939.1|196814.1|26
1727720090000|2024-09-30 18:14:50|196976.3|196851.3|196990.4|196865.4|197004.3|196879.3|196976.3|196851.3|25
1727720100000|2024-09-30 18:15:00|197000.9|196875.9|197034.7|196909.7|197044.4|196919.4|197000.9|196875.9|33
1727720110000|2024-09-30 18:15:10|197033|196908|197005.1|196880.1|197034|196909|197004.4|196879.4|20
1727720120000|2024-09-30 18:15:20|197004.2|196879.2|197010.4|196885.4|197012.5|196887.5|197003.9|196878.9|10
1727720130000|2024-09-30 18:15:30|197009.3|196884.3|197012.9|196887.9|197019|196894|197006|196881|12
1727720140000|2024-09-30 18:15:40|197012|196887|196969|196844|197012|196887|196969|196844|11
1727720150000|2024-09-30 18:15:50|197017.8|196892.8|197020|196895|197042.4|196917.4|197003.3|196878.3|21
1727720160000|2024-09-30 18:16:00|197036.5|196911.5|197020.3|196895.3|197043|196918|197017.4|196892.4|26
1727720170000|2024-09-30 18:16:10|197018.1|196893.1|197026.2|196901.2|197027.4|196902.4|197008.4|196883.4|21
1727720180000|2024-09-30 18:16:20|197032.5|196907.5|196927.7|196802.7|197032.5|196907.5|196927.7|196802.7|27
1727720190000|2024-09-30 18:16:30|196927.8|196802.8|196920.1|196795.1|196927.8|196802.8|196918|196793|27
1727720200000|2024-09-30 18:16:40|196920.8|196795.8|196926.1|196801.1|196929.6|196804.6|196917|196792|17
1727720210000|2024-09-30 18:16:50|196925.1|196800.1|196915.7|196790.7|196947.3|196822.3|196915.7|196790.7|23
1727720220000|2024-09-30 18:17:00|196917.7|196792.7|196919.1|196794.1|196921.7|196796.7|196917.7|196792.7|10
1727720230000|2024-09-30 18:17:10|196920.8|196795.8|196890.8|196765.8|196957.3|196832.3|196890.8|196765.8|21
1727720240000|2024-09-30 18:17:20|196895.3|196770.3|196885|196760|196895.3|196770.3|196874.5|196749.5|25
1727720250000|2024-09-30 18:17:30|196888.7|196763.7|196899.5|196774.5|196904.9|196779.9|196887.4|196762.4|18
1727720260000|2024-09-30 18:17:40|196899.2|196774.2|196765|196640|196899.2|196774.2|196757.6|196632.6|28
1727720270000|2024-09-30 18:17:50|196757.2|196632.2|196766|196641|196778.3|196653.3|196756.2|196631.2|25
1727720280000|2024-09-30 18:18:00|196773.4|196648.4|196763.5|196638.5|196779.2|196654.2|196748.8|196623.8|22
1727720290000|2024-09-30 18:18:10|196765.5|196640.5|196718.6|196593.6|196766.2|196641.2|196715.9|196590.9|19
1727720300000|2024-09-30 18:18:20|196722.9|196597.9|196735|196610|196737.1|196612.1|196709.2|196584.2|13
1727720310000|2024-09-30 18:18:30|196735.3|196610.3|196774.1|196649.1|196811.9|196686.9|196735.3|196610.3|24
1727720320000|2024-09-30 18:18:40|196774.6|196649.6|196779.7|196654.7|196782|196657|196773.1|196648.1|23
1727720330000|2024-09-30 18:18:50|196783.6|196658.6|196739|196614|196785.5|196660.5|196737.6|196612.6|27
1727720340000|2024-09-30 18:19:00|196738.8|196613.8|196759.6|196634.6|196763.2|196638.2|196735.2|196610.2|16
1727720350000|2024-09-30 18:19:10|196761.4|196636.4|196805|196680|196848|196723|196761.4|196636.4|25
1727720360000|2024-09-30 18:19:20|196805.8|196680.8|196770.3|196645.3|196807.3|196682.3|196765.4|196640.4|8
1727720370000|2024-09-30 18:19:30|196773.8|196648.8|196772.6|196647.6|196774.7|196649.7|196770.8|196645.8|8
1727720380000|2024-09-30 18:19:40|196773.2|196648.2|196806.4|196681.4|196809|196684|196753.4|196628.4|28
1727720390000|2024-09-30 18:19:50|196809.7|196684.7|196797|196672|196809.7|196684.7|196778.5|196653.5|26
1727720400000|2024-09-30 18:20:00|196798.4|196673.4|196783.4|196658.4|196798.4|196673.4|196778.1|196653.1|23
1727720410000|2024-09-30 18:20:10|196786.2|196661.2|196741.7|196616.7|196806.9|196681.9|196741.7|196616.7|30
1727720420000|2024-09-30 18:20:20|196744.2|196619.2|196819.4|196694.4|196821.6|196696.6|196740.3|196615.3|23
1727720430000|2024-09-30 18:20:30|196818.1|196693.1|196779.4|196654.4|196818.1|196693.1|196760|196635|19
1727720440000|2024-09-30 18:20:40|196780.9|196655.9|196763.7|196638.7|196800.5|196675.5|196758.7|196633.7|22
1727720450000|2024-09-30 18:20:50|196766.1|196641.1|196742.4|196617.4|196766.1|196641.1|196738.9|196613.9|17
1727720460000|2024-09-30 18:21:00|196744.1|196619.1|196788.9|196663.9|196794.6|196669.6|196744.1|196619.1|29
1727720470000|2024-09-30 18:21:10|196778.7|196653.7|196762.8|196637.8|196778.7|196653.7|196748.4|196623.4|34
1727720480000|2024-09-30 18:21:20|196757|196632|196756.8|196631.8|196760.7|196635.7|196748.9|196623.9|23
1727720490000|2024-09-30 18:21:30|196758.3|196633.3|196776.8|196651.8|196776.8|196651.8|196738.9|196613.9|21
1727720500000|2024-09-30 18:21:40|196777.4|196652.4|196753.7|196628.7|196788.3|196663.3|196743.5|196618.5|26
1727720510000|2024-09-30 18:21:50|196747.8|196622.8|196742.8|196617.8|196754.8|196629.8|196740.5|196615.5|16
1727720520000|2024-09-30 18:22:00|196745.3|196620.3|196758|196633|196758.1|196633.1|196739.5|196614.5|18
1727720530000|2024-09-30 18:22:10|196753|196628|196759.4|196634.4|196763.4|196638.4|196742|196617|26
1727720540000|2024-09-30 18:22:20|196757.7|196632.7|196781.4|196656.4|196784.1|196659.1|196757.7|196632.7|27
1727720550000|2024-09-30 18:22:30|196781.5|196656.5|196752.6|196627.6|196781.5|196656.5|196741.6|196616.6|27
1727720560000|2024-09-30 18:22:40|196763.3|196638.3|196776|196651|196798.1|196673.1|196763.3|196638.3|10
1727720570000|2024-09-30 18:22:50|196782.8|196657.8|196743.2|196618.2|196782.8|196657.8|196741.1|196616.1|17
1727720580000|2024-09-30 18:23:00|196743.3|196618.3|196681.9|196556.9|196743.3|196618.3|196678.8|196553.8|22
1727720590000|2024-09-30 18:23:10|196681.1|196556.1|196645.7|196520.7|196681.1|196556.1|196636.8|196511.8|16
1727720600000|2024-09-30 18:23:20|196653.2|196528.2|196646.8|196521.8|196653.5|196528.5|196633.3|196508.3|24
1727720610000|2024-09-30 18:23:30|196647.8|196522.8|196574.1|196449.1|196649.5|196524.5|196570.2|196445.2|22
1727720620000|2024-09-30 18:23:40|196576|196451|196609.9|196484.9|196610.6|196485.6|196576|196451|24
1727720630000|2024-09-30 18:23:50|196610.1|196485.1|196589.5|196464.5|196673.1|196548.1|196583.9|196458.9|27
1727720640000|2024-09-30 18:24:00|196587.1|196462.1|196583|196458|196593.3|196468.3|196576.9|196451.9|24
1727720650000|2024-09-30 18:24:10|196587.6|196462.6|196655|196530|196658.6|196533.6|196584.6|196459.6|28
1727720660000|2024-09-30 18:24:20|196654.4|196529.4|196582.8|196457.8|196656.1|196531.1|196582.8|196457.8|32
1727720670000|2024-09-30 18:24:30|196581.6|196456.6|196598.8|196473.8|196607.4|196482.4|196581.6|196456.6|18
1727720680000|2024-09-30 18:24:40|196612.7|196487.7|196598.2|196473.2|196612.7|196487.7|196591.4|196466.4|10
1727720690000|2024-09-30 18:24:50|196601.4|196476.4|196541.4|196416.4|196611.2|196486.2|196541.4|196416.4|18
1727720700000|2024-09-30 18:25:00|196529.7|196404.7|196576.1|196451.1|196580.5|196455.5|196529.7|196404.7|24
1727720710000|2024-09-30 18:25:10|196573.1|196448.1|196536.8|196411.8|196574.9|196449.9|196534.4|196409.4|13
1727720720000|2024-09-30 18:25:20|196535.4|196410.4|196590.6|196465.6|196593.7|196468.7|196535.4|196410.4|21
1727720730000|2024-09-30 18:25:30|196595.4|196470.4|196565.5|196440.5|196605.1|196480.1|196539.6|196414.6|23
1727720740000|2024-09-30 18:25:40|196566.5|196441.5|196560.9|196435.9|196579.4|196454.4|196551.5|196426.5|21
1727720750000|2024-09-30 18:25:50|196562.2|196437.2|196546.9|196421.9|196566.6|196441.6|196541.3|196416.3|14
1727720760000|2024-09-30 18:26:00|196551|196426|196560.6|196435.6|196564|196439|196551|196426|13
1727720770000|2024-09-30 18:26:10|196560.4|196435.4|196625.8|196500.8|196629.6|196504.6|196560.4|196435.4|17
1727720780000|2024-09-30 18:26:20|196631.9|196506.9|196620.6|196495.6|196647.1|196522.1|196615.9|196490.9|23
1727720790000|2024-09-30 18:26:30|196619|196494|196690.9|196565.9|196705.3|196580.3|196617.2|196492.2|23
1727720800000|2024-09-30 18:26:40|196692.7|196567.7|196713.1|196588.1|196715.6|196590.6|196671.8|196546.8|27
1727720810000|2024-09-30 18:26:50|196712.9|196587.9|196739.2|196614.2|196741.6|196616.6|196712.5|196587.5|11
1727720820000|2024-09-30 18:27:00|196738|196613|196745.1|196620.1|196770.2|196645.2|196738|196613|28
1727720830000|2024-09-30 18:27:10|196732.7|196607.7|196668.4|196543.4|196732.7|196607.7|196667|196542|24
1727720840000|2024-09-30 18:27:20|196669.5|196544.5|196660.9|196535.9|196669.7|196544.7|196657.2|196532.2|18
1727720850000|2024-09-30 18:27:30|196658|196533|196632.8|196507.8|196661.9|196536.9|196618|196493|22
1727720860000|2024-09-30 18:27:40|196630.9|196505.9|196626.5|196501.5|196630.9|196505.9|196623.1|196498.1|12
1727720870000|2024-09-30 18:27:50|196628.7|196503.7|196628.6|196503.6|196653.6|196528.6|196621.7|196496.7|15
1727720880000|2024-09-30 18:28:00|196626.4|196501.4|196627.8|196502.8|196639.1|196514.1|196623.6|196498.6|20
1727720890000|2024-09-30 18:28:10|196625.7|196500.7|196623.5|196498.5|196626.7|196501.7|196623.2|196498.2|14
1727720900000|2024-09-30 18:28:20|196621.8|196496.8|196597.9|196472.9|196621.8|196496.8|196597|196472|16
1727720910000|2024-09-30 18:28:30|196601.6|196476.6|196603.5|196478.5|196609.2|196484.2|196595.6|196470.6|30
1727720920000|2024-09-30 18:28:40|196600.2|196475.2|196599.5|196474.5|196606.4|196481.4|196597.7|196472.7|10
1727720930000|2024-09-30 18:28:50|196603.3|196478.3|196545.4|196420.4|196603.3|196478.3|196528.5|196403.5|9
1727720940000|2024-09-30 18:29:00|196546.3|196421.3|196577.5|196452.5|196584.2|196459.2|196533.9|196408.9|19
1727720950000|2024-09-30 18:29:10|196579.4|196454.4|196582.9|196457.9|196584.7|196459.7|196547.4|196422.4|28
1727720960000|2024-09-30 18:29:20|196581.8|196456.8|196581.3|196456.3|196597.6|196472.6|196581.2|196456.2|10
1727720970000|2024-09-30 18:29:30|196579.4|196454.4|196549.4|196424.4|196581.7|196456.7|196547.2|196422.2|15
1727720980000|2024-09-30 18:29:40|196547.2|196422.2|196537.7|196412.7|196550.3|196425.3|196537.7|196412.7|18
1727720990000|2024-09-30 18:29:50|196546|196421|196547.7|196422.7|196551|196426|196542.6|196417.6|17
1727721000000|2024-09-30 18:30:00|196552|196427|196643.9|196518.9|196655.8|196530.8|196552|196427|25
1727721010000|2024-09-30 18:30:10|196649.7|196524.7|196639.4|196514.4|196649.7|196524.7|196635.6|196510.6|27
1727721020000|2024-09-30 18:30:20|196637.9|196512.9|196632.9|196507.9|196637.9|196512.9|196629.5|196504.5|15
1727721030000|2024-09-30 18:30:30|196630.2|196505.2|196631.6|196506.6|196632.6|196507.6|196630.2|196505.2|6
1727721040000|2024-09-30 18:30:40|196632.6|196507.6|196633.8|196508.8|196634.9|196509.9|196630.7|196505.7|7
1727721050000|2024-09-30 18:30:50|196631.5|196506.5|196586|196461|196633.9|196508.9|196557.8|196432.8|17
1727721060000|2024-09-30 18:31:00|196588.3|196463.3|196651.3|196526.3|196651.3|196526.3|196588.3|196463.3|14
1727721070000|2024-09-30 18:31:10|196648.1|196523.1|196630|196505|196648.8|196523.8|196616.2|196491.2|11
1727721080000|2024-09-30 18:31:20|196628.7|196503.7|196756.2|196631.2|196760.1|196635.1|196628.7|196503.7|26
1727721090000|2024-09-30 18:31:30|196758|196633|196795.6|196670.6|196795.6|196670.6|196754|196629|21
1727721100000|2024-09-30 18:31:40|196802.1|196677.1|196785.2|196660.2|196802.1|196677.1|196759.7|196634.7|20
1727721110000|2024-09-30 18:31:50|196786.9|196661.9|196808.7|196683.7|196808.7|196683.7|196784.4|196659.4|20
1727721120000|2024-09-30 18:32:00|196810.6|196685.6|196797.2|196672.2|196810.6|196685.6|196794.3|196669.3|11
1727721130000|2024-09-30 18:32:10|196796.1|196671.1|196797.5|196672.5|196797.5|196672.5|196793.6|196668.6|4
1727721140000|2024-09-30 18:32:20|196799.1|196674.1|196799.4|196674.4|196801.7|196676.7|196794.9|196669.9|10
1727721150000|2024-09-30 18:32:30|196799.7|196674.7|196799.7|196674.7|196799.7|196674.7|196799.7|196674.7|1
1727721160000|2024-09-30 18:32:40|196792.7|196667.7|196742.9|196617.9|196792.7|196667.7|196738|196613|11
1727721170000|2024-09-30 18:32:50|196738.3|196613.3|196742.6|196617.6|196746.2|196621.2|196738.3|196613.3|12
1727721180000|2024-09-30 18:33:00|196739.1|196614.1|196746|196621|196749.2|196624.2|196739.1|196614.1|12
1727721190000|2024-09-30 18:33:10|196749.2|196624.2|196708.8|196583.8|196749.2|196624.2|196708.8|196583.8|21
1727721200000|2024-09-30 18:33:20|196712.2|196587.2|196766.6|196641.6|196768.3|196643.3|196712.2|196587.2|16
1727721210000|2024-09-30 18:33:30|196761.8|196636.8|196766.4|196641.4|196768.3|196643.3|196761.8|196636.8|26
1727721220000|2024-09-30 18:33:40|196764.3|196639.3|196714.7|196589.7|196777.6|196652.6|196702.2|196577.2|29
1727721230000|2024-09-30 18:33:50|196712.9|196587.9|196718.7|196593.7|196723|196598|196710.6|196585.6|21
1727721240000|2024-09-30 18:34:00|196715|196590|196688.7|196563.7|196715|196590|196676|196551|11
1727721250000|2024-09-30 18:34:10|196687.5|196562.5|196675.2|196550.2|196690.1|196565.1|196668.8|196543.8|20
1727721260000|2024-09-30 18:34:20|196673.2|196548.2|196632.7|196507.7|196691.3|196566.3|196632.7|196507.7|18
1727721270000|2024-09-30 18:34:30|196632.4|196507.4|196643.2|196518.2|196645.7|196520.7|196630.5|196505.5|20
1727721280000|2024-09-30 18:34:40|196644|196519|196692.9|196567.9|196692.9|196567.9|196641.3|196516.3|10
1727721290000|2024-09-30 18:34:50|196691.4|196566.4|196682.5|196557.5|196691.4|196566.4|196666|196541|17
1727721300000|2024-09-30 18:35:00|196684.1|196559.1|196748.4|196623.4|196754.7|196629.7|196684.1|196559.1|27
1727721310000|2024-09-30 18:35:10|196748.2|196623.2|196753|196628|196759.7|196634.7|196746.5|196621.5|12
1727721320000|2024-09-30 18:35:20|196750.9|196625.9|196717.6|196592.6|196750.9|196625.9|196710|196585|14
1727721330000|2024-09-30 18:35:30|196718.7|196593.7|196715.9|196590.9|196718.7|196593.7|196715.9|196590.9|6
1727721340000|2024-09-30 18:35:40|196709.5|196584.5|196705.2|196580.2|196715|196590|196702.4|196577.4|11
1727721350000|2024-09-30 18:35:50|196704.1|196579.1|196702.2|196577.2|196704.9|196579.9|196698.4|196573.4|14
1727721360000|2024-09-30 18:36:00|196701.5|196576.5|196706|196581|196706|196581|196692.1|196567.1|24
1727721370000|2024-09-30 18:36:10|196708.2|196583.2|196719.2|196594.2|196720.6|196595.6|196708.2|196583.2|11
1727721380000|2024-09-30 18:36:20|196715|196590|196718.3|196593.3|196720.7|196595.7|196715|196590|8
1727721390000|2024-09-30 18:36:30|196717.6|196592.6|196689.6|196564.6|196717.6|196592.6|196684.8|196559.8|15
1727721400000|2024-09-30 18:36:40|196688.4|196563.4|196684.4|196559.4|196689.6|196564.6|196684.4|196559.4|5
1727721410000|2024-09-30 18:36:50|196684.9|196559.9|196689.2|196564.2|196695.4|196570.4|196684.9|196559.9|7
1727721420000|2024-09-30 18:37:00|196690.8|196565.8|196690.5|196565.5|196694.9|196569.9|196690.5|196565.5|6
1727721430000|2024-09-30 18:37:10|196689.1|196564.1|196552.5|196427.5|196689.1|196564.1|196552.5|196427.5|18
1727721440000|2024-09-30 18:37:20|196555.6|196430.6|196608|196483|196615.3|196490.3|196555.6|196430.6|23
1727721450000|2024-09-30 18:37:30|196604.6|196479.6|196583.5|196458.5|196604.6|196479.6|196581.9|196456.9|16
1727721460000|2024-09-30 18:37:40|196584.4|196459.4|196714|196589|196732.5|196607.5|196584.4|196459.4|28
1727721470000|2024-09-30 18:37:50|196714.6|196589.6|196706.4|196581.4|196714.6|196589.6|196692.8|196567.8|16
1727721480000|2024-09-30 18:38:00|196706.9|196581.9|196775.2|196650.2|196780.9|196655.9|196680|196555|25
1727721490000|2024-09-30 18:38:10|196775|196650|196740.2|196615.2|196777.7|196652.7|196728.9|196603.9|21
1727721500000|2024-09-30 18:38:20|196739.1|196614.1|196717|196592|196740.2|196615.2|196713.5|196588.5|24
1727721510000|2024-09-30 18:38:30|196717.4|196592.4|196719.2|196594.2|196719.2|196594.2|196711.7|196586.7|14
1727721520000|2024-09-30 18:38:40|196714.4|196589.4|196718.8|196593.8|196740|196615|196710|196585|13
1727721530000|2024-09-30 18:38:50|196720|196595|196717.8|196592.8|196730.1|196605.1|196713.8|196588.8|13
1727721540000|2024-09-30 18:39:00|196719.8|196594.8|196717.3|196592.3|196728.3|196603.3|196710.6|196585.6|20
1727721550000|2024-09-30 18:39:10|196718.3|196593.3|196757.9|196632.9|196761.7|196636.7|196704.9|196579.9|16
1727721560000|2024-09-30 18:39:20|196755.9|196630.9|196756.5|196631.5|196761.2|196636.2|196754.3|196629.3|22
1727721570000|2024-09-30 18:39:30|196758.3|196633.3|196778.1|196653.1|196794.4|196669.4|196746.7|196621.7|12
1727721580000|2024-09-30 18:39:40|196778.4|196653.4|196776.2|196651.2|196780.5|196655.5|196765.1|196640.1|19
1727721590000|2024-09-30 18:39:50|196774.5|196649.5|196767.1|196642.1|196778|196653|196766.9|196641.9|24
1727721600000|2024-09-30 18:40:00|196765.7|196640.7|196766.5|196641.5|196774.2|196649.2|196760.8|196635.8|13
1727721610000|2024-09-30 18:40:10|196763.9|196638.9|196761.2|196636.2|196770.4|196645.4|196761.2|196636.2|14
1727721620000|2024-09-30 18:40:20|196756.2|196631.2|196742.4|196617.4|196756.2|196631.2|196738.5|196613.5|10
1727721630000|2024-09-30 18:40:30|196740.1|196615.1|196759.8|196634.8|196764.9|196639.9|196740.1|196615.1|21
1727721640000|2024-09-30 18:40:40|196760.7|196635.7|196753|196628|196765.5|196640.5|196750.7|196625.7|18
1727721650000|2024-09-30 18:40:50|196752.4|196627.4|196755.7|196630.7|196759.5|196634.5|196752.4|196627.4|19
1727721660000|2024-09-30 18:41:00|196768.8|196643.8|196781.9|196656.9|196787.9|196662.9|196764.6|196639.6|14
1727721670000|2024-09-30 18:41:10|196801.3|196676.3|196754.4|196629.4|196801.3|196676.3|196753.2|196628.2|25
1727721680000|2024-09-30 18:41:20|196752.7|196627.7|196747.3|196622.3|196754|196629|196746.9|196621.9|13
1727721690000|2024-09-30 18:41:30|196745|196620|196744|196619|196747.3|196622.3|196739.2|196614.2|13
1727721700000|2024-09-30 18:41:40|196743.6|196618.6|196744.5|196619.5|196746.4|196621.4|196738.1|196613.1|17
1727721710000|2024-09-30 18:41:50|196744|196619|196744.7|196619.7|196746.5|196621.5|196742.5|196617.5|6
1727721720000|2024-09-30 18:42:00|196751|196626|196771.1|196646.1|196776.5|196651.5|196751|196626|20
1727721730000|2024-09-30 18:42:10|196771.8|196646.8|196760.3|196635.3|196796.4|196671.4|196759.2|196634.2|23
1727721740000|2024-09-30 18:42:20|196761.2|196636.2|196765.3|196640.3|196767.2|196642.2|196755.4|196630.4|16
1727721750000|2024-09-30 18:42:30|196763.6|196638.6|196763.1|196638.1|196767.4|196642.4|196687.6|196562.6|35
1727721760000|2024-09-30 18:42:40|196761.1|196636.1|196754.4|196629.4|196763|196638|196754.4|196629.4|11
1727721770000|2024-09-30 18:42:50|196750.8|196625.8|196734.8|196609.8|196770.1|196645.1|196724.1|196599.1|20
1727721780000|2024-09-30 18:43:00|196737.4|196612.4|196739.7|196614.7|196741.6|196616.6|196737.4|196612.4|4
1727721790000|2024-09-30 18:43:10|196742.1|196617.1|196731.6|196606.6|196748.8|196623.8|196731.6|196606.6|17
1727721800000|2024-09-30 18:43:20|196730.9|196605.9|196745.8|196620.8|196748.1|196623.1|196726|196601|18
1727721810000|2024-09-30 18:43:30|196748.3|196623.3|196752.4|196627.4|196759.4|196634.4|196748.3|196623.3|15
1727721820000|2024-09-30 18:43:40|196755.5|196630.5|196751.4|196626.4|196755.5|196630.5|196751.4|196626.4|4
1727721830000|2024-09-30 18:43:50|196751.1|196626.1|196751.1|196626.1|196751.1|196626.1|196751.1|196626.1|1
1727721840000|2024-09-30 18:44:00|196753.5|196628.5|196755.1|196630.1|196760.4|196635.4|196753.5|196628.5|12
1727721850000|2024-09-30 18:44:10|196754.9|196629.9|196754.9|196629.9|196754.9|196629.9|196754.9|196629.9|1
1727721860000|2024-09-30 18:44:20|196756.2|196631.2|196758|196633|196773.4|196648.4|196752.3|196627.3|26
1727721870000|2024-09-30 18:44:30|196760.6|196635.6|196754.4|196629.4|196765.5|196640.5|196753.1|196628.1|22
1727721880000|2024-09-30 18:44:40|196752.3|196627.3|196753.5|196628.5|196762.8|196637.8|196752|196627|19
1727721890000|2024-09-30 18:44:50|196755.8|196630.8|196787.1|196662.1|196789.9|196664.9|196746.7|196621.7|16
1727721900000|2024-09-30 18:45:00|196788.8|196663.8|196810|196685|196819.4|196694.4|196788.5|196663.5|9
1727721910000|2024-09-30 18:45:10|196812.4|196687.4|196810.5|196685.5|196814.1|196689.1|196805.5|196680.5|9
1727721920000|2024-09-30 18:45:20|196816.3|196691.3|196863.4|196738.4|196887.8|196762.8|196816.3|196691.3|17
1727721930000|2024-09-30 18:45:30|196859.8|196734.8|196867.7|196742.7|196868.9|196743.9|196859.8|196734.8|10
1727721940000|2024-09-30 18:45:40|196863.4|196738.4|196862.5|196737.5|196868.2|196743.2|196862.5|196737.5|14
1727721950000|2024-09-30 18:45:50|196862.2|196737.2|196836.4|196711.4|196873.2|196748.2|196828|196703|15
1727721960000|2024-09-30 18:46:00|196840.2|196715.2|196835.2|196710.2|196842.3|196717.3|196831.1|196706.1|14
1727721970000|2024-09-30 18:46:10|196836.6|196711.6|196864.5|196739.5|196866.3|196741.3|196836.6|196711.6|8
1727721980000|2024-09-30 18:46:20|196865.3|196740.3|196868|196743|196868.6|196743.6|196856.9|196731.9|13
1727721990000|2024-09-30 18:46:30|196867.5|196742.5|196866.5|196741.5|196873.8|196748.8|196863.3|196738.3|7
1727722000000|2024-09-30 18:46:40|196866.4|196741.4|196865.1|196740.1|196867|196742|196858.4|196733.4|12
1727722010000|2024-09-30 18:46:50|196862.5|196737.5|196824.4|196699.4|196862.5|196737.5|196824.4|196699.4|6
1727722020000|2024-09-30 18:47:00|196821.6|196696.6|196872.1|196747.1|196879|196754|196821.6|196696.6|24
1727722030000|2024-09-30 18:47:10|196872.2|196747.2|196871.4|196746.4|196873.7|196748.7|196866.8|196741.8|18
1727722040000|2024-09-30 18:47:20|196872.4|196747.4|196865.6|196740.6|196873.6|196748.6|196859|196734|27
1727722050000|2024-09-30 18:47:30|196864.9|196739.9|196870|196745|196872.8|196747.8|196863.4|196738.4|24
1727722060000|2024-09-30 18:47:40|196870.7|196745.7|196862.6|196737.6|196878.3|196753.3|196859.6|196734.6|23
1727722070000|2024-09-30 18:47:50|196860.8|196735.8|196858.6|196733.6|196867.8|196742.8|196857|196732|24
1727722080000|2024-09-30 18:48:00|196858.1|196733.1|196853.1|196728.1|196862|196737|196850.3|196725.3|10
1727722090000|2024-09-30 18:48:10|196855.4|196730.4|196798.6|196673.6|196855.4|196730.4|196786.8|196661.8|23
1727722100000|2024-09-30 18:48:20|196797.8|196672.8|196829.5|196704.5|196834.8|196709.8|196794.4|196669.4|16
1727722110000|2024-09-30 18:48:30|196833.7|196708.7|196827.7|196702.7|196833.7|196708.7|196825.9|196700.9|6
1727722120000|2024-09-30 18:48:40|196829.7|196704.7|196830.1|196705.1|196836.7|196711.7|196828.4|196703.4|11
1727722130000|2024-09-30 18:48:50|196836.8|196711.8|196833.7|196708.7|196836.9|196711.9|196831.5|196706.5|10
1727722140000|2024-09-30 18:49:00|196835.9|196710.9|196820.9|196695.9|196839|196714|196820.9|196695.9|17
1727722150000|2024-09-30 18:49:10|196826.6|196701.6|196870|196745|196872.7|196747.7|196826.5|196701.5|10
1727722160000|2024-09-30 18:49:20|196892.1|196767.1|196888.2|196763.2|196910.4|196785.4|196881.4|196756.4|17
1727722170000|2024-09-30 18:49:30|196892.9|196767.9|196892.4|196767.4|196893.5|196768.5|196884.1|196759.1|29
1727722180000|2024-09-30 18:49:40|196895|196770|196887.3|196762.3|196895|196770|196884.5|196759.5|18
1727722190000|2024-09-30 18:49:50|196883.7|196758.7|196864.4|196739.4|196887|196762|196856.6|196731.6|19
1727722200000|2024-09-30 18:50:00|196862.8|196737.8|196858.4|196733.4|196868.1|196743.1|196856.5|196731.5|16
1727722210000|2024-09-30 18:50:10|196856|196731|196862.4|196737.4|196866|196741|196856|196731|18
1727722220000|2024-09-30 18:50:20|196860|196735|196787.6|196662.6|196863.5|196738.5|196777.4|196652.4|19
1727722230000|2024-09-30 18:50:30|196793.4|196668.4|196834|196709|196839.8|196714.8|196786.2|196661.2|20
1727722240000|2024-09-30 18:50:40|196825.9|196700.9|196823.3|196698.3|196825.9|196700.9|196823.3|196698.3|2
1727722250000|2024-09-30 18:50:50|196819.8|196694.8|196789.5|196664.5|196821.3|196696.3|196779|196654|9
1727722260000|2024-09-30 18:51:00|196791.1|196666.1|196814.3|196689.3|196817.3|196692.3|196791.1|196666.1|27
1727722270000|2024-09-30 18:51:10|196807.6|196682.6|196826.6|196701.6|196834.7|196709.7|196807.2|196682.2|24
1727722280000|2024-09-30 18:51:20|196826.8|196701.8|196827.2|196702.2|196835|196710|196826.5|196701.5|13
1727722290000|2024-09-30 18:51:30|196826.3|196701.3|196827.5|196702.5|196830.3|196705.3|196823.4|196698.4|16
1727722300000|2024-09-30 18:51:40|196826.5|196701.5|196827.2|196702.2|196840.3|196715.3|196823.8|196698.8|16
1727722310000|2024-09-30 18:51:50|196829.2|196704.2|196828.3|196703.3|196834.3|196709.3|196824.3|196699.3|18
1727722320000|2024-09-30 18:52:00|196834.4|196709.4|196904.3|196779.3|196905.9|196780.9|196834.4|196709.4|32
1727722330000|2024-09-30 18:52:10|196904.8|196779.8|196903.1|196778.1|196904.8|196779.8|196903.1|196778.1|2
1727722340000|2024-09-30 18:52:20|196905.4|196780.4|196903.2|196778.2|196907.7|196782.7|196896|196771|19
1727722350000|2024-09-30 18:52:30|196905.2|196780.2|196901.7|196776.7|196905.8|196780.8|196898.8|196773.8|19
1727722360000|2024-09-30 18:52:40|196905.1|196780.1|196904.6|196779.6|196906.1|196781.1|196899|196774|19
1727722370000|2024-09-30 18:52:50|196905.1|196780.1|196905.7|196780.7|196908.3|196783.3|196902|196777|12
1727722380000|2024-09-30 18:53:00|196906.9|196781.9|196905|196780|196910.1|196785.1|196901.9|196776.9|16
1727722390000|2024-09-30 18:53:10|196901.9|196776.9|196906.7|196781.7|196907.9|196782.9|196901.9|196776.9|12
1727722400000|2024-09-30 18:53:20|196903.5|196778.5|196897.1|196772.1|196906.5|196781.5|196897.1|196772.1|12
1727722410000|2024-09-30 18:53:30|196900.4|196775.4|196903|196778|196909.8|196784.8|196899.7|196774.7|15
1727722420000|2024-09-30 18:53:40|196900.3|196775.3|196901.5|196776.5|196902.5|196777.5|196900.3|196775.3|4
1727722430000|2024-09-30 18:53:50|196903.2|196778.2|196905|196780|196907.2|196782.2|196903.2|196778.2|9
1727722440000|2024-09-30 18:54:00|196906.9|196781.9|196901.7|196776.7|196906.9|196781.9|196898.6|196773.6|16
1727722450000|2024-09-30 18:54:10|196900.1|196775.1|196835|196710|196900.1|196775.1|196829.4|196704.4|16
1727722460000|2024-09-30 18:54:20|196825.8|196700.8|196779.1|196654.1|196833.9|196708.9|196775|196650|19
1727722470000|2024-09-30 18:54:30|196772.6|196647.6|196780.9|196655.9|196782|196657|196772.5|196647.5|26
1727722480000|2024-09-30 18:54:40|196777.3|196652.3|196766.6|196641.6|196781|196656|196755.6|196630.6|30
1727722490000|2024-09-30 18:54:50|196764|196639|196778.6|196653.6|196778.6|196653.6|196764|196639|7
1727722500000|2024-09-30 18:55:00|196779.2|196654.2|196775.1|196650.1|196781.1|196656.1|196774.7|196649.7|19
1727722510000|2024-09-30 18:55:10|196778|196653|196802.5|196677.5|196802.6|196677.6|196778|196653|22
1727722520000|2024-09-30 18:55:20|196798.8|196673.8|196782.8|196657.8|196802.5|196677.5|196782.8|196657.8|15
1727722530000|2024-09-30 18:55:30|196783.1|196658.1|196785.3|196660.3|196797.7|196672.7|196783.1|196658.1|24
1727722540000|2024-09-30 18:55:40|196784.5|196659.5|196786.8|196661.8|196786.9|196661.9|196781|196656|25
1727722550000|2024-09-30 18:55:50|196785.3|196660.3|196755.8|196630.8|196786.6|196661.6|196739.6|196614.6|12
1727722560000|2024-09-30 18:56:00|196760.6|196635.6|196786|196661|196786|196661|196743.9|196618.9|24
1727722570000|2024-09-30 18:56:10|196778.7|196653.7|196816.9|196691.9|196823.1|196698.1|196778.7|196653.7|19
1727722580000|2024-09-30 18:56:20|196819.5|196694.5|196809.1|196684.1|196835|196710|196805.9|196680.9|23
1727722590000|2024-09-30 18:56:30|196804.7|196679.7|196804.3|196679.3|196808.9|196683.9|196795.5|196670.5|11
1727722600000|2024-09-30 18:56:40|196803|196678|196763.3|196638.3|196803|196678|196750.1|196625.1|18
1727722610000|2024-09-30 18:56:50|196763.2|196638.2|196742.9|196617.9|196763.2|196638.2|196742.9|196617.9|14
1727722620000|2024-09-30 18:57:00|196747.2|196622.2|196726.6|196601.6|196747.2|196622.2|196725.6|196600.6|17
1727722630000|2024-09-30 18:57:10|196729.4|196604.4|196711.7|196586.7|196737.4|196612.4|196709.3|196584.3|26
1727722640000|2024-09-30 18:57:20|196713.2|196588.2|196696.9|196571.9|196713.2|196588.2|196690.5|196565.5|25
1727722650000|2024-09-30 18:57:30|196696.4|196571.4|196686.7|196561.7|196696.4|196571.4|196667.4|196542.4|23
1727722660000|2024-09-30 18:57:40|196687.4|196562.4|196689.1|196564.1|196689.1|196564.1|196687.4|196562.4|4
1727722670000|2024-09-30 18:57:50|196687.6|196562.6|196686.7|196561.7|196694.8|196569.8|196685.1|196560.1|8
1727722680000|2024-09-30 18:58:00|196683.8|196558.8|196682.7|196557.7|196693.1|196568.1|196682.7|196557.7|16
1727722690000|2024-09-30 18:58:10|196684.1|196559.1|196696.3|196571.3|196699.5|196574.5|196683.3|196558.3|13
1727722700000|2024-09-30 18:58:20|196700.6|196575.6|196697.3|196572.3|196700.6|196575.6|196695.6|196570.6|9
1727722710000|2024-09-30 18:58:30|196697.2|196572.2|196695.7|196570.7|196699.7|196574.7|196694.7|196569.7|17
1727722720000|2024-09-30 18:58:40|196696|196571|196683.2|196558.2|196698.7|196573.7|196681.2|196556.2|24
1727722730000|2024-09-30 18:58:50|196685.7|196560.7|196692|196567|196698.4|196573.4|196678.8|196553.8|17
1727722740000|2024-09-30 18:59:00|196693|196568|196685.3|196560.3|196701.1|196576.1|196681.3|196556.3|29
1727722750000|2024-09-30 18:59:10|196687.2|196562.2|196683.4|196558.4|196687.2|196562.2|196680.2|196555.2|14
1727722760000|2024-09-30 18:59:20|196683.7|196558.7|196674|196549|196684.7|196559.7|196673.9|196548.9|12
1727722770000|2024-09-30 18:59:30|196674.1|196549.1|196693.8|196568.8|196698.5|196573.5|196674.1|196549.1|14
1727722780000|2024-09-30 18:59:40|196695.6|196570.6|196695.7|196570.7|196696.4|196571.4|196677.5|196552.5|17
1727722790000|2024-09-30 18:59:50|196697.6|196572.6|196698.2|196573.2|196702.4|196577.4|196678.8|196553.8|24
1727722800000|2024-09-30 19:00:00|196690.9|196565.9|196703.6|196578.6|196705.3|196580.3|196690.9|196565.9|14
1727722810000|2024-09-30 19:00:10|196707|196582|196732.7|196607.7|196747|196622|196707|196582|20
1727722820000|2024-09-30 19:00:20|196734.5|196609.5|196701.7|196576.7|196740.3|196615.3|196698.3|196573.3|26
1727722830000|2024-09-30 19:00:30|196701.5|196576.5|196704.9|196579.9|196705.9|196580.9|196699.4|196574.4|18
1727722840000|2024-09-30 19:00:40|196700|196575|196683.6|196558.6|196707.2|196582.2|196678.8|196553.8|19
1727722850000|2024-09-30 19:00:50|196684.4|196559.4|196698.5|196573.5|196698.5|196573.5|196682.4|196557.4|18
1727722860000|2024-09-30 19:01:00|196701.2|196576.2|196702.8|196577.8|196709|196584|196700.7|196575.7|14
1727722870000|2024-09-30 19:01:10|196700.8|196575.8|196703.7|196578.7|196703.8|196578.8|196698.1|196573.1|21
1727722880000|2024-09-30 19:01:20|196701.8|196576.8|196702.6|196577.6|196711.7|196586.7|196699.6|196574.6|28
1727722890000|2024-09-30 19:01:30|196703.4|196578.4|196699.8|196574.8|196703.7|196578.7|196697.3|196572.3|16
1727722900000|2024-09-30 19:01:40|196700.6|196575.6|196698|196573|196707.2|196582.2|196696.2|196571.2|23
1727722910000|2024-09-30 19:01:50|196698.9|196573.9|196711.1|196586.1|196713.5|196588.5|196698.9|196573.9|15
1727722920000|2024-09-30 19:02:00|196712.2|196587.2|196710.9|196585.9|196713.3|196588.3|196705.7|196580.7|24
1727722930000|2024-09-30 19:02:10|196708.8|196583.8|196708.7|196583.7|196714.6|196589.6|196704.1|196579.1|24
1727722940000|2024-09-30 19:02:20|196709.8|196584.8|196703.2|196578.2|196711.5|196586.5|196700.6|196575.6|22
1727722950000|2024-09-30 19:02:30|196705|196580|196709.3|196584.3|196709.3|196584.3|196705|196580|4
1727722960000|2024-09-30 19:02:40|196711|196586|196727.1|196602.1|196727.1|196602.1|196704.7|196579.7|11
1727722970000|2024-09-30 19:02:50|196725.8|196600.8|196748.8|196623.8|196753.7|196628.7|196725.8|196600.8|22
1727722980000|2024-09-30 19:03:00|196750|196625|196803.4|196678.4|196811.5|196686.5|196750|196625|25
1727722990000|2024-09-30 19:03:10|196805.2|196680.2|196810.7|196685.7|196817|196692|196803.2|196678.2|26
1727723000000|2024-09-30 19:03:20|196813.3|196688.3|196813.6|196688.6|196829.9|196704.9|196810.8|196685.8|25
1727723010000|2024-09-30 19:03:30|196799.6|196674.6|196813.6|196688.6|196815.6|196690.6|196799.6|196674.6|33
1727723020000|2024-09-30 19:03:40|196808.2|196683.2|196809.8|196684.8|196816|196691|196808.2|196683.2|19
1727723030000|2024-09-30 19:03:50|196813.9|196688.9|196812.6|196687.6|196814.5|196689.5|196808.3|196683.3|6
1727723040000|2024-09-30 19:04:00|196820.6|196695.6|196812.4|196687.4|196826.3|196701.3|196812.4|196687.4|8
1727723050000|2024-09-30 19:04:10|196813.9|196688.9|196805.7|196680.7|196813.9|196688.9|196804.7|196679.7|11
1727723060000|2024-09-30 19:04:20|196806.5|196681.5|196818.2|196693.2|196820.2|196695.2|196806.2|196681.2|24
1727723070000|2024-09-30 19:04:30|196821.3|196696.3|196789.9|196664.9|196822.9|196697.9|196789.4|196664.4|23
1727723080000|2024-09-30 19:04:40|196803.3|196678.3|196796.7|196671.7|196805.8|196680.8|196793.2|196668.2|11
1727723090000|2024-09-30 19:04:50|196795.6|196670.6|196807|196682|196809.6|196684.6|196795.6|196670.6|4
1727723100000|2024-09-30 19:05:00|196808.4|196683.4|196806.7|196681.7|196817.3|196692.3|196806.6|196681.6|11
1727723110000|2024-09-30 19:05:10|196805.3|196680.3|196801.3|196676.3|196807.9|196682.9|196798.8|196673.8|11
1727723120000|2024-09-30 19:05:20|196802.5|196677.5|196799|196674|196802.9|196677.9|196799|196674|8
1727723130000|2024-09-30 19:05:30|196801.1|196676.1|196909.7|196784.7|196916|196791|196801.1|196676.1|15
1727723140000|2024-09-30 19:05:40|196897.9|196772.9|196903.3|196778.3|196910|196785|196897.8|196772.8|14
1727723150000|2024-09-30 19:05:50|196899.8|196774.8|196892.8|196767.8|196899.8|196774.8|196892.8|196767.8|7
1727723160000|2024-09-30 19:06:00|196894.4|196769.4|196906.9|196781.9|196906.9|196781.9|196893.3|196768.3|19
1727723170000|2024-09-30 19:06:10|196906.3|196781.3|196876.9|196751.9|196906.3|196781.3|196871.8|196746.8|27
1727723180000|2024-09-30 19:06:20|196872.5|196747.5|196873.8|196748.8|196879.1|196754.1|196856.9|196731.9|24
1727723190000|2024-09-30 19:06:30|196870.5|196745.5|196846.6|196721.6|196873.1|196748.1|196846.3|196721.3|25
1727723200000|2024-09-30 19:06:40|196845.2|196720.2|196859.8|196734.8|196864.1|196739.1|196844.8|196719.8|27
1727723210000|2024-09-30 19:06:50|196861.4|196736.4|196857.5|196732.5|196862.6|196737.6|196849.9|196724.9|24
1727723220000|2024-09-30 19:07:00|196860.9|196735.9|196850.8|196725.8|196860.9|196735.9|196848.1|196723.1|20
1727723230000|2024-09-30 19:07:10|196850.1|196725.1|196842.9|196717.9|196851|196726|196842.9|196717.9|9
1727723240000|2024-09-30 19:07:20|196840.1|196715.1|196799.5|196674.5|196840.1|196715.1|196796.9|196671.9|9
1727723250000|2024-09-30 19:07:30|196801.6|196676.6|196815.9|196690.9|196815.9|196690.9|196799.7|196674.7|15
1727723260000|2024-09-30 19:07:40|196819|196694|196818.7|196693.7|196824|196699|196809.7|196684.7|19
1727723270000|2024-09-30 19:07:50|196816.5|196691.5|196818.4|196693.4|196823|196698|196811.9|196686.9|18
1727723280000|2024-09-30 19:08:00|196816.5|196691.5|196851.8|196726.8|196851.8|196726.8|196812|196687|28
1727723290000|2024-09-30 19:08:10|196850.8|196725.8|196846.6|196721.6|196851.8|196726.8|196846.6|196721.6|5
1727723300000|2024-09-30 19:08:20|196845.9|196720.9|196853.7|196728.7|196853.7|196728.7|196845.9|196720.9|4
1727723310000|2024-09-30 19:08:30|196853.8|196728.8|196853.5|196728.5|196855.9|196730.9|196851|196726|10
1727723320000|2024-09-30 19:08:40|196852.5|196727.5|196853.8|196728.8|196853.8|196728.8|196848.8|196723.8|13
1727723330000|2024-09-30 19:08:50|196852.1|196727.1|196853.1|196728.1|196855|196730|196852.1|196727.1|8
1727723340000|2024-09-30 19:09:00|196859|196734|196855.8|196730.8|196861.8|196736.8|196855.8|196730.8|5
1727723350000|2024-09-30 19:09:10|196853.5|196728.5|196855.2|196730.2|196856.9|196731.9|196853.1|196728.1|7
1727723360000|2024-09-30 19:09:20|196855|196730|196855|196730|196855|196730|196855|196730|1
1727723370000|2024-09-30 19:09:30|196855.1|196730.1|196895.6|196770.6|196899.1|196774.1|196855.1|196730.1|21
1727723380000|2024-09-30 19:09:40|196896|196771|196883.3|196758.3|196896.4|196771.4|196881.5|196756.5|23
1727723390000|2024-09-30 19:09:50|196886.6|196761.6|196841|196716|196890.1|196765.1|196839|196714|34
1727723400000|2024-09-30 19:10:00|196840.6|196715.6|196853.1|196728.1|196856.3|196731.3|196840.6|196715.6|32
1727723410000|2024-09-30 19:10:10|196854.3|196729.3|196851.4|196726.4|196855.3|196730.3|196846.1|196721.1|10
1727723420000|2024-09-30 19:10:20|196853.3|196728.3|196853.4|196728.4|196860.5|196735.5|196851.2|196726.2|14
1727723430000|2024-09-30 19:10:30|196852.9|196727.9|196858.5|196733.5|196860.2|196735.2|196848.3|196723.3|19
1727723440000|2024-09-30 19:10:40|196851.1|196726.1|196857.8|196732.8|196859.4|196734.4|196846.8|196721.8|18
1727723450000|2024-09-30 19:10:50|196857.1|196732.1|196852.7|196727.7|196863|196738|196852.7|196727.7|15
1727723460000|2024-09-30 19:11:00|196856|196731|196861|196736|196861|196736|196854.8|196729.8|19
1727723470000|2024-09-30 19:11:10|196860.8|196735.8|196855.5|196730.5|196860.8|196735.8|196850.6|196725.6|25
1727723480000|2024-09-30 19:11:20|196858.6|196733.6|196859.2|196734.2|196861.7|196736.7|196853.7|196728.7|21
1727723490000|2024-09-30 19:11:30|196858.3|196733.3|196794.6|196669.6|196860.5|196735.5|196794.4|196669.4|19
1727723500000|2024-09-30 19:11:40|196797.9|196672.9|196778.2|196653.2|196800.7|196675.7|196775.2|196650.2|18
1727723510000|2024-09-30 19:11:50|196780.7|196655.7|196776.1|196651.1|196780.7|196655.7|196774.7|196649.7|15
1727723520000|2024-09-30 19:12:00|196780.2|196655.2|196771.1|196646.1|196780.4|196655.4|196766|196641|16
1727723530000|2024-09-30 19:12:10|196763.7|196638.7|196736.3|196611.3|196767.5|196642.5|196728.8|196603.8|19
1727723540000|2024-09-30 19:12:20|196738.1|196613.1|196732|196607|196750.2|196625.2|196729.4|196604.4|23
1727723550000|2024-09-30 19:12:30|196731.9|196606.9|196733.2|196608.2|196738.1|196613.1|196731.9|196606.9|10
1727723560000|2024-09-30 19:12:40|196732.7|196607.7|196740.4|196615.4|196740.4|196615.4|196697.6|196572.6|16
1727723570000|2024-09-30 19:12:50|196734.6|196609.6|196714.8|196589.8|196735.3|196610.3|196712.3|196587.3|17
1727723580000|2024-09-30 19:13:00|196713.2|196588.2|196724.4|196599.4|196726.6|196601.6|196713.2|196588.2|10
1727723590000|2024-09-30 19:13:10|196719.1|196594.1|196695.7|196570.7|196719.1|196594.1|196692.9|196567.9|21
1727723600000|2024-09-30 19:13:20|196695.3|196570.3|196695.9|196570.9|196695.9|196570.9|196695.3|196570.3|2
1727723610000|2024-09-30 19:13:30|196694.4|196569.4|196690.9|196565.9|196695.1|196570.1|196690.9|196565.9|7
1727723620000|2024-09-30 19:13:40|196692.4|196567.4|196690|196565|196692.8|196567.8|196690|196565|9
1727723630000|2024-09-30 19:13:50|196690.4|196565.4|196682.4|196557.4|196694.5|196569.5|196675.2|196550.2|9
1727723640000|2024-09-30 19:14:00|196684.3|196559.3|196802.9|196677.9|196807.8|196682.8|196684.3|196559.3|23
1727723650000|2024-09-30 19:14:10|196802.4|196677.4|196870.5|196745.5|196870.5|196745.5|196802.4|196677.4|25
1727723660000|2024-09-30 19:14:20|196870.7|196745.7|196932.3|196807.3|196943.8|196818.8|196868.2|196743.2|16
1727723670000|2024-09-30 19:14:30|196929.3|196804.3|196936|196811|196940.2|196815.2|196926.9|196801.9|10
1727723680000|2024-09-30 19:14:40|196934.4|196809.4|196941.2|196816.2|196941.2|196816.2|196934.4|196809.4|7
1727723690000|2024-09-30 19:14:50|196937.6|196812.6|196904.4|196779.4|196945.7|196820.7|196904.4|196779.4|16
1727723700000|2024-09-30 19:15:00|196906|196781|196867.7|196742.7|196906|196781|196864.7|196739.7|7
1727723710000|2024-09-30 19:15:10|196865.5|196740.5|196865.6|196740.6|196867.8|196742.8|196863.9|196738.9|4
1727723720000|2024-09-30 19:15:20|196861.7|196736.7|196841.5|196716.5|196861.7|196736.7|196837.7|196712.7|13
1727723730000|2024-09-30 19:15:30|196840.3|196715.3|196838.1|196713.1|196843.2|196718.2|196829.6|196704.6|20
1727723740000|2024-09-30 19:15:40|196836.3|196711.3|196787.7|196662.7|196851.3|196726.3|196787.7|196662.7|23
1727723750000|2024-09-30 19:15:50|196791.5|196666.5|196792|196667|196798.5|196673.5|196788|196663|24
1727723760000|2024-09-30 19:16:00|196800.3|196675.3|196811.4|196686.4|196815.4|196690.4|196800.3|196675.3|7
1727723770000|2024-09-30 19:16:10|196810.3|196685.3|196908.9|196783.9|196931.4|196806.4|196810.3|196685.3|24
1727723780000|2024-09-30 19:16:20|196913.8|196788.8|196883.7|196758.7|196917.4|196792.4|196876.1|196751.1|20
1727723790000|2024-09-30 19:16:30|196881.6|196756.6|196883|196758|196886.8|196761.8|196881.1|196756.1|13
1727723800000|2024-09-30 19:16:40|196883.9|196758.9|196883.5|196758.5|196885.7|196760.7|196883.5|196758.5|12
1727723810000|2024-09-30 19:16:50|196881.3|196756.3|196882.5|196757.5|196886.4|196761.4|196879.7|196754.7|19
1727723820000|2024-09-30 19:17:00|196894.9|196769.9|196895.6|196770.6|196898.1|196773.1|196893|196768|20
1727723830000|2024-09-30 19:17:10|196897.4|196772.4|196887.3|196762.3|196897.7|196772.7|196877.9|196752.9|22
1727723840000|2024-09-30 19:17:20|196884.8|196759.8|196847.8|196722.8|196887.2|196762.2|196821.8|196696.8|36
1727723850000|2024-09-30 19:17:30|196845.9|196720.9|196815.9|196690.9|196847.9|196722.9|196815.3|196690.3|29
1727723860000|2024-09-30 19:17:40|196817.5|196692.5|196822.7|196697.7|196823.7|196698.7|196814|196689|15
1727723870000|2024-09-30 19:17:50|196824.4|196699.4|196851.6|196726.6|196856.7|196731.7|196824.1|196699.1|25
1727723880000|2024-09-30 19:18:00|196857.3|196732.3|196856.9|196731.9|196862.1|196737.1|196850.9|196725.9|22
1727723890000|2024-09-30 19:18:10|196858.5|196733.5|196859.3|196734.3|196860.6|196735.6|196856.5|196731.5|17
1727723900000|2024-09-30 19:18:20|196859.4|196734.4|196903.1|196778.1|196907.9|196782.9|196856.7|196731.7|12
1727723910000|2024-09-30 19:18:30|196898|196773|196918.8|196793.8|196936|196811|196898|196773|17
1727723920000|2024-09-30 19:18:40|196919.2|196794.2|196928.2|196803.2|196932|196807|196916.9|196791.9|29
1727723930000|2024-09-30 19:18:50|196932.5|196807.5|196917.3|196792.3|196932.5|196807.5|196909.3|196784.3|20
1727723940000|2024-09-30 19:19:00|196931.9|196806.9|196917.2|196792.2|196934.8|196809.8|196916.8|196791.8|10
1727723950000|2024-09-30 19:19:10|196918.9|196793.9|196934|196809|196934|196809|196916|196791|7
1727723960000|2024-09-30 19:19:20|196933.5|196808.5|196925.7|196800.7|196936.4|196811.4|196889.4|196764.4|15
1727723970000|2024-09-30 19:19:30|196927.9|196802.9|196953.4|196828.4|196965.5|196840.5|196925.7|196800.7|12
1727723980000|2024-09-30 19:19:40|196954.4|196829.4|196953.5|196828.5|196954.4|196829.4|196953.5|196828.5|2
1727723990000|2024-09-30 19:19:50|196958.5|196833.5|196939.9|196814.9|196958.5|196833.5|196937|196812|22
1727724000000|2024-09-30 19:20:00|196942.1|196817.1|196943.2|196818.2|196947.3|196822.3|196941.3|196816.3|12
1727724010000|2024-09-30 19:20:10|196944.1|196819.1|196926.4|196801.4|196952.7|196827.7|196921.6|196796.6|34
1727724020000|2024-09-30 19:20:20|196921.7|196796.7|196927|196802|196931.1|196806.1|196921.7|196796.7|29
1727724030000|2024-09-30 19:20:30|196925.6|196800.6|196942.3|196817.3|196942.3|196817.3|196925.4|196800.4|24
1727724040000|2024-09-30 19:20:40|196938.5|196813.5|196928.1|196803.1|196938.5|196813.5|196923|196798|20
1727724050000|2024-09-30 19:20:50|196926|196801|196928.1|196803.1|196932.6|196807.6|196926|196801|25
1727724060000|2024-09-30 19:21:00|196945.5|196820.5|196943.3|196818.3|196949.6|196824.6|196942.7|196817.7|13
1727724070000|2024-09-30 19:21:10|196948.5|196823.5|196941.4|196816.4|196948.5|196823.5|196941.4|196816.4|9
1727724080000|2024-09-30 19:21:20|196945.4|196820.4|196935.5|196810.5|196947.8|196822.8|196935.4|196810.4|19
1727724090000|2024-09-30 19:21:30|196921.5|196796.5|196831.5|196706.5|196921.5|196796.5|196831.5|196706.5|17
1727724100000|2024-09-30 19:21:40|196834.4|196709.4|196846.8|196721.8|196848.5|196723.5|196834.4|196709.4|28
1727724110000|2024-09-30 19:21:50|196845|196720|196838.4|196713.4|196847|196722|196835|196710|21
1727724120000|2024-09-30 19:22:00|196839.6|196714.6|196855.1|196730.1|196856|196731|196838.5|196713.5|10
1727724130000|2024-09-30 19:22:10|196853.6|196728.6|196855.3|196730.3|196855.3|196730.3|196850.2|196725.2|9
1727724140000|2024-09-30 19:22:20|196853.1|196728.1|196804.4|196679.4|196853.1|196728.1|196797.9|196672.9|15
1727724150000|2024-09-30 19:22:30|196808|196683|196821.1|196696.1|196824|196699|196792.5|196667.5|25
1727724160000|2024-09-30 19:22:40|196824.8|196699.8|196831.1|196706.1|196836.8|196711.8|196819.5|196694.5|31
1727724170000|2024-09-30 19:22:50|196830.9|196705.9|196833.7|196708.7|196834.6|196709.6|196813.4|196688.4|29
1727724180000|2024-09-30 19:23:00|196833.5|196708.5|196850.8|196725.8|196851.9|196726.9|196833.5|196708.5|23
1727724190000|2024-09-30 19:23:10|196849.8|196724.8|196851.1|196726.1|196852.2|196727.2|196845.8|196720.8|19
1727724200000|2024-09-30 19:23:20|196853.8|196728.8|196835.9|196710.9|196853.8|196728.8|196811.2|196686.2|31
1727724210000|2024-09-30 19:23:30|196828|196703|196843.4|196718.4|196845|196720|196821.6|196696.6|39
1727724220000|2024-09-30 19:23:40|196849.3|196724.3|196836.2|196711.2|196849.3|196724.3|196823|196698|38
1727724230000|2024-09-30 19:23:50|196833.6|196708.6|196838.4|196713.4|196838.4|196713.4|196822.8|196697.8|20
1727724240000|2024-09-30 19:24:00|196839|196714|196844|196719|196849.8|196724.8|196839|196714|32
1727724250000|2024-09-30 19:24:10|196843.6|196718.6|196861.7|196736.7|196869.6|196744.6|196842.9|196717.9|30
1727724260000|2024-09-30 19:24:20|196858.4|196733.4|196837.8|196712.8|196865.5|196740.5|196824.4|196699.4|33
1727724270000|2024-09-30 19:24:30|196838.3|196713.3|196868.8|196743.8|196870.6|196745.6|196838.3|196713.3|27
1727724280000|2024-09-30 19:24:40|196867.7|196742.7|196862.8|196737.8|196868.1|196743.1|196855.4|196730.4|21
1727724290000|2024-09-30 19:24:50|196861.9|196736.9|196861.1|196736.1|196870.8|196745.8|196859.5|196734.5|24
1727724300000|2024-09-30 19:25:00|196860.8|196735.8|196833.8|196708.8|196863.8|196738.8|196833.3|196708.3|23
1727724310000|2024-09-30 19:25:10|196836|196711|196827.6|196702.6|196836.5|196711.5|196820.9|196695.9|25
1727724320000|2024-09-30 19:25:20|196823.1|196698.1|196817.1|196692.1|196827.6|196702.6|196817.1|196692.1|27
1727724330000|2024-09-30 19:25:30|196819.7|196694.7|196837.6|196712.6|196846.4|196721.4|196819.7|196694.7|26
1727724340000|2024-09-30 19:25:40|196835.9|196710.9|196840.1|196715.1|196841.8|196716.8|196833.5|196708.5|16
1727724350000|2024-09-30 19:25:50|196836.3|196711.3|196836.8|196711.8|196842.1|196717.1|196835.8|196710.8|15
1727724360000|2024-09-30 19:26:00|196838.9|196713.9|196835.5|196710.5|196845.6|196720.6|196832.3|196707.3|16
1727724370000|2024-09-30 19:26:10|196834.3|196709.3|196835.6|196710.6|196840.2|196715.2|196834.3|196709.3|30
1727724380000|2024-09-30 19:26:20|196834.5|196709.5|196837.5|196712.5|196843.3|196718.3|196834.5|196709.5|22
1727724390000|2024-09-30 19:26:30|196839.9|196714.9|196836.3|196711.3|196839.9|196714.9|196833|196708|28
1727724400000|2024-09-30 19:26:40|196839|196714|196795.4|196670.4|196839|196714|196794.2|196669.2|16
1727724410000|2024-09-30 19:26:50|196795.5|196670.5|196797.1|196672.1|196797.1|196672.1|196794.3|196669.3|5
1727724420000|2024-09-30 19:27:00|196841.4|196716.4|196842.4|196717.4|196844.3|196719.3|196841.4|196716.4|6
1727724430000|2024-09-30 19:27:10|196843.9|196718.9|196847.1|196722.1|196849.8|196724.8|196841.7|196716.7|11
1727724440000|2024-09-30 19:27:20|196849.8|196724.8|196846.2|196721.2|196849.8|196724.8|196846.2|196721.2|5
1727724460000|2024-09-30 19:27:40|196849.7|196724.7|196851.6|196726.6|196851.6|196726.6|196849.7|196724.7|4
1727724470000|2024-09-30 19:27:50|196856.7|196731.7|196851.9|196726.9|196856.7|196731.7|196847.5|196722.5|9
1727724480000|2024-09-30 19:28:00|196853.9|196728.9|196926.2|196801.2|196941.1|196816.1|196850.8|196725.8|23
1727724490000|2024-09-30 19:28:10|196919.3|196794.3|196904.4|196779.4|196919.9|196794.9|196904.4|196779.4|10
1727724500000|2024-09-30 19:28:20|196906|196781|196926.2|196801.2|196926.2|196801.2|196906|196781|21
1727724510000|2024-09-30 19:28:30|196927.6|196802.6|196922.7|196797.7|196927.6|196802.6|196919.8|196794.8|11
1727724520000|2024-09-30 19:28:40|196920.9|196795.9|196921.5|196796.5|196927.7|196802.7|196918.1|196793.1|19
1727724530000|2024-09-30 19:28:50|196919.8|196794.8|196915.3|196790.3|196921.2|196796.2|196915.2|196790.2|12
1727724540000|2024-09-30 19:29:00|196912|196787|196919.2|196794.2|196924.3|196799.3|196912|196787|25
1727724550000|2024-09-30 19:29:10|196920.6|196795.6|196863.1|196738.1|196920.6|196795.6|196863.1|196738.1|16
1727724560000|2024-09-30 19:29:20|196863.2|196738.2|196871.6|196746.6|196871.6|196746.6|196863.2|196738.2|5
1727724570000|2024-09-30 19:29:30|196871.1|196746.1|196863.6|196738.6|196871.1|196746.1|196862.7|196737.7|6
1727724580000|2024-09-30 19:29:40|196862.7|196737.7|196847.3|196722.3|196863.6|196738.6|196847.3|196722.3|6
1727724590000|2024-09-30 19:29:50|196845.7|196720.7|196838.1|196713.1|196846.9|196721.9|196836.2|196711.2|16
1727724600000|2024-09-30 19:30:00|196841.4|196716.4|196854.2|196729.2|196858.5|196733.5|196841.4|196716.4|20
1727724610000|2024-09-30 19:30:10|196849.3|196724.3|196830.7|196705.7|196849.3|196724.3|196826.6|196701.6|9
1727724620000|2024-09-30 19:30:20|196827.3|196702.3|196830.6|196705.6|196830.6|196705.6|196827.3|196702.3|2
1727724630000|2024-09-30 19:30:30|196827.3|196702.3|196830.4|196705.4|196830.4|196705.4|196827.3|196702.3|6
1727724640000|2024-09-30 19:30:40|196830.5|196705.5|196853.3|196728.3|196870|196745|196830.5|196705.5|15
1727724650000|2024-09-30 19:30:50|196858.5|196733.5|196853.4|196728.4|196858.8|196733.8|196853.1|196728.1|23
1727724660000|2024-09-30 19:31:00|196858.4|196733.4|196856.2|196731.2|196859.4|196734.4|196854.9|196729.9|15
1727724670000|2024-09-30 19:31:10|196859.4|196734.4|196858.4|196733.4|196860|196735|196855.3|196730.3|21
1727724680000|2024-09-30 19:31:20|196857.1|196732.1|196825.5|196700.5|196858.4|196733.4|196822.2|196697.2|18
1727724690000|2024-09-30 19:31:30|196822|196697|196781.6|196656.6|196831.9|196706.9|196773.2|196648.2|26
1727724700000|2024-09-30 19:31:40|196772|196647|196781.5|196656.5|196781.5|196656.5|196770.5|196645.5|38
1727724710000|2024-09-30 19:31:50|196781.6|196656.6|196783.2|196658.2|196785.2|196660.2|196760.9|196635.9|33
1727724720000|2024-09-30 19:32:00|196781.8|196656.8|196767.9|196642.9|196803.4|196678.4|196767.9|196642.9|12
1727724730000|2024-09-30 19:32:10|196768.1|196643.1|196769.5|196644.5|196769.5|196644.5|196767|196642|4
1727724740000|2024-09-30 19:32:20|196768.5|196643.5|196773.3|196648.3|196775.3|196650.3|196763.7|196638.7|11
1727724750000|2024-09-30 19:32:30|196775.3|196650.3|196764.1|196639.1|196775.3|196650.3|196763.5|196638.5|18
1727724760000|2024-09-30 19:32:40|196768.5|196643.5|196768.4|196643.4|196768.7|196643.7|196754.3|196629.3|16
1727724770000|2024-09-30 19:32:50|196764.6|196639.6|196763.3|196638.3|196778|196653|196762.8|196637.8|25
1727724780000|2024-09-30 19:33:00|196762.5|196637.5|196802.9|196677.9|196803.7|196678.7|196758.3|196633.3|25
1727724790000|2024-09-30 19:33:10|196797.8|196672.8|196761|196636|196801.4|196676.4|196758|196633|28
1727724800000|2024-09-30 19:33:20|196760.7|196635.7|196756.3|196631.3|196768|196643|196755.4|196630.4|33
1727724810000|2024-09-30 19:33:30|196757|196632|196807.6|196682.6|196830.1|196705.1|196756.4|196631.4|34
1727724820000|2024-09-30 19:33:40|196805.3|196680.3|196803.7|196678.7|196811.2|196686.2|196803.1|196678.1|35
1727724830000|2024-09-30 19:33:50|196804.1|196679.1|196805.1|196680.1|196807.7|196682.7|196803.3|196678.3|28
1727724840000|2024-09-30 19:34:00|196801.2|196676.2|196833.9|196708.9|196842.6|196717.6|196801.2|196676.2|34
1727724850000|2024-09-30 19:34:10|196833.1|196708.1|196842.2|196717.2|196846|196721|196827.6|196702.6|21
1727724860000|2024-09-30 19:34:20|196837.2|196712.2|196774.4|196649.4|196837.2|196712.2|196774.4|196649.4|22
1727724870000|2024-09-30 19:34:30|196780.6|196655.6|196765.1|196640.1|196811.1|196686.1|196763.2|196638.2|23
1727724880000|2024-09-30 19:34:40|196767|196642|196789.3|196664.3|196796.4|196671.4|196764|196639|35
1727724890000|2024-09-30 19:34:50|196790.1|196665.1|196798.8|196673.8|196802.3|196677.3|196789.1|196664.1|34
1727724900000|2024-09-30 19:35:00|196795.8|196670.8|196789|196664|196795.8|196670.8|196786.8|196661.8|32
1727724910000|2024-09-30 19:35:10|196788.8|196663.8|196765.1|196640.1|196797.2|196672.2|196764.3|196639.3|30
1727724920000|2024-09-30 19:35:20|196766.5|196641.5|196757.9|196632.9|196769.5|196644.5|196757.9|196632.9|35
1727724930000|2024-09-30 19:35:30|196757.4|196632.4|196767.9|196642.9|196770.8|196645.8|196757.4|196632.4|32
1727724940000|2024-09-30 19:35:40|196760.9|196635.9|196760.9|196635.9|196767.1|196642.1|196745.9|196620.9|38
1727724950000|2024-09-30 19:35:50|196758.1|196633.1|196761.8|196636.8|196768.1|196643.1|196748.2|196623.2|40
1727724960000|2024-09-30 19:36:00|196750.6|196625.6|196753.5|196628.5|196767|196642|196749.2|196624.2|38
1727724970000|2024-09-30 19:36:10|196751.8|196626.8|196761.8|196636.8|196764.9|196639.9|196751.1|196626.1|29
1727724980000|2024-09-30 19:36:20|196763.3|196638.3|196763.8|196638.8|196769.3|196644.3|196751.9|196626.9|25
1727724990000|2024-09-30 19:36:30|196764|196639|196735.4|196610.4|196770|196645|196735|196610|33
1727725000000|2024-09-30 19:36:40|196736.5|196611.5|196739|196614|196742.2|196617.2|196734.1|196609.1|38
1727725010000|2024-09-30 19:36:50|196740.8|196615.8|196835.4|196710.4|196835.4|196710.4|196737.2|196612.2|33
1727725020000|2024-09-30 19:37:00|196839|196714|196827.8|196702.8|196882.7|196757.7|196827.8|196702.8|31
1727725030000|2024-09-30 19:37:10|196832.8|196707.8|196823.2|196698.2|196850.3|196725.3|196820.8|196695.8|20
1727725040000|2024-09-30 19:37:20|196821.4|196696.4|196814.8|196689.8|196825.7|196700.7|196807.7|196682.7|26
1727725050000|2024-09-30 19:37:30|196815.1|196690.1|196805.1|196680.1|196821.1|196696.1|196786.8|196661.8|29
1727725060000|2024-09-30 19:37:40|196806|196681|196803.1|196678.1|196809.3|196684.3|196803.1|196678.1|37
1727725070000|2024-09-30 19:37:50|196784.3|196659.3|196800.5|196675.5|196801.9|196676.9|196783.3|196658.3|29
1727725080000|2024-09-30 19:38:00|196799.4|196674.4|196800.1|196675.1|196803.8|196678.8|196794.2|196669.2|30
1727725090000|2024-09-30 19:38:10|196801.9|196676.9|196803|196678|196805.3|196680.3|196799.2|196674.2|33
1727725100000|2024-09-30 19:38:20|196804.4|196679.4|196801.9|196676.9|196808.1|196683.1|196800.8|196675.8|19
1727725110000|2024-09-30 19:38:30|196807|196682|196788.7|196663.7|196807|196682|196774.2|196649.2|33
1727725120000|2024-09-30 19:38:40|196789.1|196664.1|196784.6|196659.6|196795.1|196670.1|196776.7|196651.7|25
1727725130000|2024-09-30 19:38:50|196779.9|196654.9|196854.7|196729.7|196867.5|196742.5|196770.2|196645.2|26
1727725140000|2024-09-30 19:39:00|196850.6|196725.6|196826.9|196701.9|196850.6|196725.6|196821.3|196696.3|21
1727725150000|2024-09-30 19:39:10|196825.9|196700.9|196826.7|196701.7|196827.1|196702.1|196818.6|196693.6|10
1727725160000|2024-09-30 19:39:20|196825.8|196700.8|196819.6|196694.6|196827.6|196702.6|196819.6|196694.6|8
1727725170000|2024-09-30 19:39:30|196826.3|196701.3|196820.6|196695.6|196829.4|196704.4|196819.6|196694.6|23
1727725180000|2024-09-30 19:39:40|196822.8|196697.8|196853.2|196728.2|196859.8|196734.8|196820.5|196695.5|24
1727725190000|2024-09-30 19:39:50|196852|196727|196850.1|196725.1|196853.6|196728.6|196850|196725|8
1727725200000|2024-09-30 19:40:00|196852|196727|196852.9|196727.9|196855.8|196730.8|196852|196727|6
1727725210000|2024-09-30 19:40:10|196856.7|196731.7|196856.8|196731.8|196856.8|196731.8|196856.7|196731.7|2
1727725220000|2024-09-30 19:40:20|196856.7|196731.7|196856.7|196731.7|196856.7|196731.7|196856.7|196731.7|1
1727725240000|2024-09-30 19:40:40|196856.2|196731.2|196856.2|196731.2|196856.3|196731.3|196852.3|196727.3|4
1727725250000|2024-09-30 19:40:50|196856.6|196731.6|196855.9|196730.9|196856.6|196731.6|196855.9|196730.9|2
1727725260000|2024-09-30 19:41:00|196856.6|196731.6|196856.6|196731.6|196856.6|196731.6|196856.6|196731.6|1
1727725270000|2024-09-30 19:41:10|196848.3|196723.3|196848.3|196723.3|196848.3|196723.3|196848.3|196723.3|1
1727725280000|2024-09-30 19:41:20|196848.7|196723.7|196861|196736|196861|196736|196848.7|196723.7|3
1727725290000|2024-09-30 19:41:30|196859.8|196734.8|196847.1|196722.1|196859.8|196734.8|196847.1|196722.1|4
1727725300000|2024-09-30 19:41:40|196844|196719|196831|196706|196844|196719|196823.9|196698.9|9
1727725310000|2024-09-30 19:41:50|196825|196700|196860.6|196735.6|196860.6|196735.6|196824.7|196699.7|8
1727725320000|2024-09-30 19:42:00|196862.7|196737.7|196885.7|196760.7|196886.4|196761.4|196858.5|196733.5|8
1727725330000|2024-09-30 19:42:10|196881|196756|196892.7|196767.7|196895.2|196770.2|196881|196756|9
1727725340000|2024-09-30 19:42:20|196889.8|196764.8|196871.6|196746.6|196889.8|196764.8|196871.6|196746.6|33
1727725350000|2024-09-30 19:42:30|196879.5|196754.5|196892.5|196767.5|196895.7|196770.7|196873.4|196748.4|33
1727725360000|2024-09-30 19:42:40|196891.4|196766.4|196896.3|196771.3|196899|196774|196889.3|196764.3|20
1727725370000|2024-09-30 19:42:50|196897.4|196772.4|196902.9|196777.9|196902.9|196777.9|196897.4|196772.4|18
1727725380000|2024-09-30 19:43:00|196903.9|196778.9|196910|196785|196918.5|196793.5|196903.9|196778.9|34
1727725390000|2024-09-30 19:43:10|196912.7|196787.7|196911.9|196786.9|196913.7|196788.7|196901.8|196776.8|29
1727725400000|2024-09-30 19:43:20|196909|196784|196912|196787|196914.7|196789.7|196903.2|196778.2|30
1727725410000|2024-09-30 19:43:30|196910.3|196785.3|196906.5|196781.5|196912.2|196787.2|196901.6|196776.6|29
1727725420000|2024-09-30 19:43:40|196906.4|196781.4|196908.2|196783.2|196912.2|196787.2|196905.3|196780.3|38
1727725430000|2024-09-30 19:43:50|196910.9|196785.9|196881.9|196756.9|196910.9|196785.9|196874.4|196749.4|29
1727725440000|2024-09-30 19:44:00|196881.7|196756.7|196897.6|196772.6|196897.6|196772.6|196881.7|196756.7|29
1727725450000|2024-09-30 19:44:10|196897.1|196772.1|196888.9|196763.9|196910.2|196785.2|196888.9|196763.9|38
1727725460000|2024-09-30 19:44:20|196891.5|196766.5|196894.1|196769.1|196897|196772|196890.7|196765.7|33
1727725470000|2024-09-30 19:44:30|196895.5|196770.5|196895.3|196770.3|196896.5|196771.5|196887.3|196762.3|25
1727725480000|2024-09-30 19:44:40|196895.7|196770.7|196895|196770|196896|196771|196890.2|196765.2|26
1727725490000|2024-09-30 19:44:50|196892.1|196767.1|196895.2|196770.2|196897.1|196772.1|196892.1|196767.1|18
1727725500000|2024-09-30 19:45:00|196892.5|196767.5|196895|196770|196897.2|196772.2|196883.3|196758.3|34
1727725510000|2024-09-30 19:45:10|196893.1|196768.1|196895.9|196770.9|196899|196774|196889.3|196764.3|32
1727725520000|2024-09-30 19:45:20|196896.2|196771.2|196925.2|196800.2|196928.1|196803.1|196894.8|196769.8|26
1727725530000|2024-09-30 19:45:30|196927|196802|196921.1|196796.1|196930.6|196805.6|196921.1|196796.1|22
1727725540000|2024-09-30 19:45:40|196921.3|196796.3|196923.8|196798.8|196935.6|196810.6|196917.6|196792.6|34
1727725550000|2024-09-30 19:45:50|196918.2|196793.2|196923.1|196798.1|196927.7|196802.7|196917.7|196792.7|30
1727725560000|2024-09-30 19:46:00|196926|196801|196923|196798|196927.8|196802.8|196921.9|196796.9|21
1727725570000|2024-09-30 19:46:10|196923.2|196798.2|196895.6|196770.6|196925|196800|196895.6|196770.6|26
1727725580000|2024-09-30 19:46:20|196897.9|196772.9|196892.9|196767.9|196897.9|196772.9|196892.6|196767.6|18
1727725590000|2024-09-30 19:46:30|196894.7|196769.7|196892.1|196767.1|196895.1|196770.1|196892.1|196767.1|13
1727725600000|2024-09-30 19:46:40|196888.7|196763.7|196888.9|196763.9|196894.3|196769.3|196878.3|196753.3|18
1727725610000|2024-09-30 19:46:50|196887.3|196762.3|196854.6|196729.6|196887.3|196762.3|196849.7|196724.7|14
1727725620000|2024-09-30 19:47:00|196849.9|196724.9|196853.6|196728.6|196856.6|196731.6|196847.5|196722.5|12
1727725630000|2024-09-30 19:47:10|196858.4|196733.4|196857.3|196732.3|196860.6|196735.6|196852.9|196727.9|12
1727725640000|2024-09-30 19:47:20|196856.7|196731.7|196856.5|196731.5|196860.4|196735.4|196851.6|196726.6|11
1727725650000|2024-09-30 19:47:30|196851.5|196726.5|196859.9|196734.9|196859.9|196734.9|196851.5|196726.5|17
1727725660000|2024-09-30 19:47:40|196854.6|196729.6|196843.7|196718.7|196860|196735|196838.2|196713.2|26
1727725670000|2024-09-30 19:47:50|196843.3|196718.3|196818.8|196693.8|196845.1|196720.1|196818.8|196693.8|33
1727725680000|2024-09-30 19:48:00|196823.1|196698.1|196849.9|196724.9|196849.9|196724.9|196823.1|196698.1|8
1727725690000|2024-09-30 19:48:10|196850.5|196725.5|196825.3|196700.3|196850.7|196725.7|196819.7|196694.7|31
1727725700000|2024-09-30 19:48:20|196820.1|196695.1|196857.8|196732.8|196857.8|196732.8|196818.4|196693.4|33
1727725710000|2024-09-30 19:48:30|196857.7|196732.7|196847|196722|196858.9|196733.9|196844.8|196719.8|28
1727725720000|2024-09-30 19:48:40|196852.3|196727.3|196851.9|196726.9|196860.6|196735.6|196844.8|196719.8|28
1727725730000|2024-09-30 19:48:50|196853.4|196728.4|196846.4|196721.4|196854.5|196729.5|196844|196719|33
1727725740000|2024-09-30 19:49:00|196847.8|196722.8|196858.4|196733.4|196858.4|196733.4|196846.2|196721.2|33
1727725750000|2024-09-30 19:49:10|196857.2|196732.2|196851.7|196726.7|196864.2|196739.2|196846.5|196721.5|28
1727725760000|2024-09-30 19:49:20|196853.3|196728.3|196856.6|196731.6|196861.5|196736.5|196844.1|196719.1|38
1727725770000|2024-09-30 19:49:30|196861.4|196736.4|196859.2|196734.2|196870.9|196745.9|196856.6|196731.6|38
1727725780000|2024-09-30 19:49:40|196867.8|196742.8|196884.8|196759.8|196887.2|196762.2|196858.8|196733.8|37
1727725790000|2024-09-30 19:49:50|196876.8|196751.8|196882.4|196757.4|196889.6|196764.6|196874.1|196749.1|35
1727725800000|2024-09-30 19:50:00|196872.7|196747.7|196869.6|196744.6|196892|196767|196864.1|196739.1|27
1727725810000|2024-09-30 19:50:10|196870.1|196745.1|196853|196728|196872|196747|196845.5|196720.5|27
1727725820000|2024-09-30 19:50:20|196853.9|196728.9|196847.6|196722.6|196855.6|196730.6|196844.5|196719.5|39
1727725830000|2024-09-30 19:50:30|196846.7|196721.7|196850.4|196725.4|196868.1|196743.1|196846.7|196721.7|33
1727725840000|2024-09-30 19:50:40|196819.9|196694.9|196830.8|196705.8|196836.9|196711.9|196813|196688|32
1727725850000|2024-09-30 19:50:50|196824.6|196699.6|196831.8|196706.8|196834.8|196709.8|196820.7|196695.7|32
1727725860000|2024-09-30 19:51:00|196824.5|196699.5|196843.3|196718.3|196849.3|196724.3|196811.3|196686.3|36
1727725870000|2024-09-30 19:51:10|196844.2|196719.2|196792.1|196667.1|196851.3|196726.3|196792.1|196667.1|37
1727725880000|2024-09-30 19:51:20|196792|196667|196792|196667|196798.6|196673.6|196788.3|196663.3|38
1727725890000|2024-09-30 19:51:30|196794.7|196669.7|196789.4|196664.4|196797.9|196672.9|196783.2|196658.2|33
1727725900000|2024-09-30 19:51:40|196786.1|196661.1|196763.1|196638.1|196794.2|196669.2|196747.8|196622.8|36
1727725910000|2024-09-30 19:51:50|196768.2|196643.2|196763.3|196638.3|196771.1|196646.1|196760.4|196635.4|38
1727725920000|2024-09-30 19:52:00|196766.7|196641.7|196771.5|196646.5|196774.5|196649.5|196760.8|196635.8|37
1727725930000|2024-09-30 19:52:10|196768.7|196643.7|196768.8|196643.8|196773.3|196648.3|196766.7|196641.7|39
1727725940000|2024-09-30 19:52:20|196769.3|196644.3|196774.1|196649.1|196774.7|196649.7|196768.9|196643.9|39
1727725950000|2024-09-30 19:52:30|196769.4|196644.4|196801.2|196676.2|196815|196690|196769.4|196644.4|32
1727725960000|2024-09-30 19:52:40|196800.3|196675.3|196805|196680|196817.9|196692.9|196789.9|196664.9|38
1727725970000|2024-09-30 19:52:50|196802.8|196677.8|196796.3|196671.3|196805.4|196680.4|196789.4|196664.4|33
1727725980000|2024-09-30 19:53:00|196798.4|196673.4|196823.2|196698.2|196826.8|196701.8|196784.1|196659.1|33
1727725990000|2024-09-30 19:53:10|196819.9|196694.9|196841|196716|196845.2|196720.2|196819.9|196694.9|31
1727726000000|2024-09-30 19:53:20|196841.6|196716.6|196843.2|196718.2|196844.2|196719.2|196834.1|196709.1|18
1727726010000|2024-09-30 19:53:30|196844.1|196719.1|196862.8|196737.8|196875.1|196750.1|196835.4|196710.4|31
1727726020000|2024-09-30 19:53:40|196863.2|196738.2|196904.9|196779.9|196910.4|196785.4|196863.2|196738.2|31
1727726030000|2024-09-30 19:53:50|196896.7|196771.7|196893.5|196768.5|196914.8|196789.8|196893.5|196768.5|34
1727726040000|2024-09-30 19:54:00|196884.1|196759.1|196846.9|196721.9|196917.7|196792.7|196842.8|196717.8|29
1727726050000|2024-09-30 19:54:10|196847.2|196722.2|196846.9|196721.9|196850.3|196725.3|196842.7|196717.7|25
1727726060000|2024-09-30 19:54:20|196848.9|196723.9|196851.6|196726.6|196855.6|196730.6|196847|196722|31
1727726070000|2024-09-30 19:54:30|196848.2|196723.2|196854.2|196729.2|196856.2|196731.2|196847.5|196722.5|33
1727726080000|2024-09-30 19:54:40|196852.1|196727.1|196850.3|196725.3|196853.1|196728.1|196844.1|196719.1|33
1727726090000|2024-09-30 19:54:50|196852.6|196727.6|196851|196726|196857.5|196732.5|196847.4|196722.4|29
1727726100000|2024-09-30 19:55:00|196863.6|196738.6|196868.2|196743.2|196873.8|196748.8|196859.1|196734.1|26
1727726110000|2024-09-30 19:55:10|196868.1|196743.1|196863.2|196738.2|196869.3|196744.3|196858.5|196733.5|26
1727726120000|2024-09-30 19:55:20|196862.1|196737.1|196876.6|196751.6|196882.8|196757.8|196853.6|196728.6|39
1727726130000|2024-09-30 19:55:30|196866.8|196741.8|196880.2|196755.2|196887.3|196762.3|196866.8|196741.8|21
1727726140000|2024-09-30 19:55:40|196879.3|196754.3|196865.2|196740.2|196880.1|196755.1|196865.2|196740.2|21
1727726150000|2024-09-30 19:55:50|196865|196740|196879.7|196754.7|196885.4|196760.4|196865|196740|15
1727726160000|2024-09-30 19:56:00|196876.8|196751.8|196879.8|196754.8|196887.5|196762.5|196866.2|196741.2|27
1727726170000|2024-09-30 19:56:10|196878.9|196753.9|196876.3|196751.3|196882.8|196757.8|196864.5|196739.5|22
1727726180000|2024-09-30 19:56:20|196870.3|196745.3|196853.1|196728.1|196870.3|196745.3|196848.8|196723.8|36
1727726190000|2024-09-30 19:56:30|196859|196734|196869.3|196744.3|196870.1|196745.1|196852.1|196727.1|23
1727726200000|2024-09-30 19:56:40|196871.2|196746.2|196865.3|196740.3|196887.2|196762.2|196863.3|196738.3|36
1727726210000|2024-09-30 19:56:50|196868.6|196743.6|196870.9|196745.9|196871.3|196746.3|196862.1|196737.1|26
1727726220000|2024-09-30 19:57:00|196867.1|196742.1|196871.1|196746.1|196885.9|196760.9|196867.1|196742.1|19
1727726230000|2024-09-30 19:57:10|196865.3|196740.3|196879.3|196754.3|196884.1|196759.1|196864.9|196739.9|28
1727726240000|2024-09-30 19:57:20|196878.3|196753.3|196872.5|196747.5|196884.6|196759.6|196868.1|196743.1|24
1727726250000|2024-09-30 19:57:30|196874.8|196749.8|196891.6|196766.6|196894|196769|196873.5|196748.5|25
1727726260000|2024-09-30 19:57:40|196890.2|196765.2|196908.2|196783.2|196911.6|196786.6|196890.2|196765.2|25
1727726270000|2024-09-30 19:57:50|196908.3|196783.3|196912.7|196787.7|196912.7|196787.7|196903.5|196778.5|27
1727726280000|2024-09-30 19:58:00|196912.8|196787.8|196941.3|196816.3|196943.4|196818.4|196904.4|196779.4|23
1727726290000|2024-09-30 19:58:10|196943|196818|196943.9|196818.9|196946.1|196821.1|196940.3|196815.3|8
1727726300000|2024-09-30 19:58:20|196944.1|196819.1|196944.1|196819.1|196945.4|196820.4|196940.7|196815.7|18
1727726310000|2024-09-30 19:58:30|196944.5|196819.5|196944.6|196819.6|196945.6|196820.6|196940.6|196815.6|19
1727726320000|2024-09-30 19:58:40|196942.9|196817.9|196944.9|196819.9|196945.6|196820.6|196939.6|196814.6|23
1727726330000|2024-09-30 19:58:50|196941.3|196816.3|196944.7|196819.7|196949.1|196824.1|196940.5|196815.5|14
1727726340000|2024-09-30 19:59:00|196945.2|196820.2|196949.2|196824.2|196949.6|196824.6|196940.3|196815.3|15
1727726350000|2024-09-30 19:59:10|196950.2|196825.2|196940.9|196815.9|196950.2|196825.2|196933|196808|16
1727726360000|2024-09-30 19:59:20|196942|196817|196937.2|196812.2|196942.5|196817.5|196937.1|196812.1|18
1727726370000|2024-09-30 19:59:30|196942.5|196817.5|196942|196817|196942.6|196817.6|196937.1|196812.1|10
1727726380000|2024-09-30 19:59:40|196942.9|196817.9|196954.1|196829.1|196956.1|196831.1|196941.4|196816.4|16
1727726390000|2024-09-30 19:59:50|196956|196831|196943|196818|196959.5|196834.5|196943|196818|39
1727726400000|2024-09-30 20:00:00|196944.2|196819.2|196988.1|196863.1|196989|196864|196938.1|196813.1|37
1727726410000|2024-09-30 20:00:10|196988.2|196863.2|196988.4|196863.4|196990.5|196865.5|196985.3|196860.3|36
1727726420000|2024-09-30 20:00:20|196988.3|196863.3|196993.7|196868.7|196996.6|196871.6|196978.4|196853.4|35
1727726430000|2024-09-30 20:00:30|196993.6|196868.6|196909.5|196784.5|196993.6|196868.6|196909.5|196784.5|29
1727726440000|2024-09-30 20:00:40|196901.3|196776.3|196922.6|196797.6|196925.2|196800.2|196898.7|196773.7|38
1727726450000|2024-09-30 20:00:50|196921|196796|196926.4|196801.4|196927.2|196802.2|196915.9|196790.9|40
1727726460000|2024-09-30 20:01:00|196941.2|196816.2|197017.9|196892.9|197021.5|196896.5|196934.6|196809.6|36
1727726470000|2024-09-30 20:01:10|197017.4|196892.4|197023|196898|197025|196900|197015|196890|36
1727726480000|2024-09-30 20:01:20|197023.3|196898.3|197022.7|196897.7|197024.1|196899.1|197017.5|196892.5|29
1727726490000|2024-09-30 20:01:30|197022.8|196897.8|197025.6|196900.6|197028.5|196903.5|197016.8|196891.8|19
1727726500000|2024-09-30 20:01:40|197024.4|196899.4|197022.7|196897.7|197025.5|196900.5|197018.5|196893.5|13
1727726510000|2024-09-30 20:01:50|197017.6|196892.6|196956|196831|197021.4|196896.4|196956|196831|30
1727726520000|2024-09-30 20:02:00|196956.7|196831.7|196956.2|196831.2|196959.3|196834.3|196936.5|196811.5|33
1727726530000|2024-09-30 20:02:10|196953.9|196828.9|196987.9|196862.9|196998.6|196873.6|196946.2|196821.2|33
1727726540000|2024-09-30 20:02:20|196991.9|196866.9|196984.1|196859.1|196992.5|196867.5|196980.9|196855.9|39
1727726550000|2024-09-30 20:02:30|196981.4|196856.4|196986.3|196861.3|196989.2|196864.2|196980.7|196855.7|18
1727726560000|2024-09-30 20:02:40|196987.2|196862.2|196995.6|196870.6|196996|196871|196978.9|196853.9|25
1727726570000|2024-09-30 20:02:50|196997.2|196872.2|196999.7|196874.7|197000|196875|196987.2|196862.2|34
1727726580000|2024-09-30 20:03:00|197011|196886|196995.4|196870.4|197017|196892|196989.8|196864.8|31
1727726590000|2024-09-30 20:03:10|196996.5|196871.5|196996.2|196871.2|196999.2|196874.2|196992.7|196867.7|17
1727726600000|2024-09-30 20:03:20|196997.1|196872.1|196986.2|196861.2|196997.4|196872.4|196986.2|196861.2|26
1727726610000|2024-09-30 20:03:30|196996.6|196871.6|196987.9|196862.9|196996.9|196871.9|196987.5|196862.5|30
1727726620000|2024-09-30 20:03:40|196993.6|196868.6|196993|196868|196997.5|196872.5|196986.8|196861.8|22
1727726630000|2024-09-30 20:03:50|196992.5|196867.5|196991.7|196866.7|196993.1|196868.1|196985.7|196860.7|12
1727726640000|2024-09-30 20:04:00|196994.2|196869.2|196992.8|196867.8|196996.2|196871.2|196986.3|196861.3|28
1727726650000|2024-09-30 20:04:10|196988.6|196863.6|197001.4|196876.4|197001.7|196876.7|196988.6|196863.6|29
1727726660000|2024-09-30 20:04:20|196996.4|196871.4|196999.8|196874.8|197002|196877|196991.4|196866.4|28
1727726670000|2024-09-30 20:04:30|197000.2|196875.2|196992.1|196867.1|197002.1|196877.1|196992.1|196867.1|18
1727726680000|2024-09-30 20:04:40|196997.9|196872.9|197008.4|196883.4|197013.9|196888.9|196997.9|196872.9|30
1727726690000|2024-09-30 20:04:50|197002.4|196877.4|197008.7|196883.7|197009.8|196884.8|197001.5|196876.5|16
1727726700000|2024-09-30 20:05:00|197002.6|196877.6|197020.5|196895.5|197030.6|196905.6|197002.6|196877.6|13
1727726710000|2024-09-30 20:05:10|197020.6|196895.6|197020.7|196895.7|197032.8|196907.8|197020.6|196895.6|12
1727726720000|2024-09-30 20:05:20|197016.5|196891.5|197016|196891|197020.7|196895.7|197013.8|196888.8|21
1727726730000|2024-09-30 20:05:30|197015.1|196890.1|197010.7|196885.7|197015.1|196890.1|197010.7|196885.7|2
1727726740000|2024-09-30 20:05:40|197012.3|196887.3|197002.2|196877.2|197012.5|196887.5|196993.7|196868.7|19
1727726750000|2024-09-30 20:05:50|197003.2|196878.2|197005.4|196880.4|197005.4|196880.4|196992.4|196867.4|27
1727726760000|2024-09-30 20:06:00|197006|196881|197007.8|196882.8|197011|196886|197005.4|196880.4|19
1727726770000|2024-09-30 20:06:10|197005.6|196880.6|197007.8|196882.8|197010.4|196885.4|197004.8|196879.8|6
1727726780000|2024-09-30 20:06:20|197008.4|196883.4|197025.4|196900.4|197026.6|196901.6|197006.3|196881.3|21
1727726790000|2024-09-30 20:06:30|197026|196901|197024.3|196899.3|197026.1|196901.1|197019.5|196894.5|26
1727726800000|2024-09-30 20:06:40|197025.7|196900.7|197024.3|196899.3|197025.7|196900.7|197019|196894|18
1727726810000|2024-09-30 20:06:50|197025.2|196900.2|196933.1|196808.1|197025.7|196900.7|196929.6|196804.6|32
1727726820000|2024-09-30 20:07:00|196935.3|196810.3|196939.4|196814.4|196946.3|196821.3|196935.3|196810.3|32
1727726830000|2024-09-30 20:07:10|196936.2|196811.2|196936.8|196811.8|196937.8|196812.8|196935.6|196810.6|5
1727726840000|2024-09-30 20:07:20|196939.3|196814.3|196944.1|196819.1|196946.3|196821.3|196939.3|196814.3|14
1727726850000|2024-09-30 20:07:30|196944.4|196819.4|196944.5|196819.5|196944.5|196819.5|196944.4|196819.4|2
1727726860000|2024-09-30 20:07:40|196943|196818|196943|196818|196944.4|196819.4|196943|196818|4
1727726870000|2024-09-30 20:07:50|196964.4|196839.4|196961.8|196836.8|196964.4|196839.4|196955.1|196830.1|27
1727726880000|2024-09-30 20:08:00|196974|196849|196978.7|196853.7|196984.4|196859.4|196970.8|196845.8|24
1727726890000|2024-09-30 20:08:10|196973.9|196848.9|196974.4|196849.4|196979.3|196854.3|196968.9|196843.9|11
1727726900000|2024-09-30 20:08:20|196973.2|196848.2|196974.3|196849.3|196978.1|196853.1|196973.2|196848.2|7
1727726910000|2024-09-30 20:08:30|196977.9|196852.9|196976.6|196851.6|196980.6|196855.6|196975.7|196850.7|10
1727726920000|2024-09-30 20:08:40|196980.6|196855.6|196973.6|196848.6|196981.2|196856.2|196972.8|196847.8|19
1727726930000|2024-09-30 20:08:50|196973.9|196848.9|196971.2|196846.2|196977.8|196852.8|196970.7|196845.7|23
1727726940000|2024-09-30 20:09:00|196977.6|196852.6|196976.9|196851.9|196981.5|196856.5|196973.5|196848.5|18
1727726950000|2024-09-30 20:09:10|196977.1|196852.1|196977.6|196852.6|196982.5|196857.5|196976.3|196851.3|14
1727726960000|2024-09-30 20:09:20|196982.6|196857.6|197031.2|196906.2|197033.8|196908.8|196982.6|196857.6|13
1727726970000|2024-09-30 20:09:30|197037.3|196912.3|197031|196906|197038.5|196913.5|197031|196906|37
1727726980000|2024-09-30 20:09:40|197030.9|196905.9|197027.6|196902.6|197032.3|196907.3|197026.7|196901.7|12
1727726990000|2024-09-30 20:09:50|197029.6|196904.6|197029.4|196904.4|197029.9|196904.9|197021.4|196896.4|31
1727727000000|2024-09-30 20:10:00|197045.7|196920.7|196994.3|196869.3|197045.9|196920.9|196992.7|196867.7|13
1727727010000|2024-09-30 20:10:10|196998.7|196873.7|196992.4|196867.4|196999.8|196874.8|196991.5|196866.5|12
1727727020000|2024-09-30 20:10:20|196993.7|196868.7|196996.3|196871.3|196999.9|196874.9|196990.8|196865.8|35
1727727030000|2024-09-30 20:10:30|196990.8|196865.8|196994.6|196869.6|197000.1|196875.1|196985.3|196860.3|36
1727727040000|2024-09-30 20:10:40|196999.9|196874.9|196991.4|196866.4|197000|196875|196986.8|196861.8|35
1727727050000|2024-09-30 20:10:50|196993.8|196868.8|196998.9|196873.9|197002.6|196877.6|196987.1|196862.1|35
1727727060000|2024-09-30 20:11:00|197000|196875|196996.2|196871.2|197003.7|196878.7|196993.1|196868.1|34
1727727070000|2024-09-30 20:11:10|197000.3|196875.3|196999.4|196874.4|197004.3|196879.3|196993.5|196868.5|38
1727727080000|2024-09-30 20:11:20|196999.5|196874.5|196980.6|196855.6|197001.2|196876.2|196969|196844|15
1727727090000|2024-09-30 20:11:30|196979.6|196854.6|196980.8|196855.8|196982.7|196857.7|196972.5|196847.5|25
1727727100000|2024-09-30 20:11:40|196979.4|196854.4|196975.7|196850.7|196982.2|196857.2|196974.1|196849.1|9
1727727110000|2024-09-30 20:11:50|196976.6|196851.6|196979|196854|196982.5|196857.5|196974.7|196849.7|14
1727727120000|2024-09-30 20:12:00|196977.1|196852.1|196978.8|196853.8|196985.5|196860.5|196977.1|196852.1|21
1727727130000|2024-09-30 20:12:10|196980.8|196855.8|196975.9|196850.9|196982|196857|196972.5|196847.5|26
1727727140000|2024-09-30 20:12:20|196974.9|196849.9|196979.7|196854.7|196982.9|196857.9|196971.7|196846.7|15
1727727150000|2024-09-30 20:12:30|196978.8|196853.8|196974.1|196849.1|196984|196859|196970.3|196845.3|20
1727727160000|2024-09-30 20:12:40|196972.4|196847.4|196957|196832|196976.7|196851.7|196949.1|196824.1|28
1727727170000|2024-09-30 20:12:50|196945.2|196820.2|196945.4|196820.4|196958.2|196833.2|196942.3|196817.3|19
1727727180000|2024-09-30 20:13:00|196946.7|196821.7|196921.3|196796.3|196946.9|196821.9|196917.9|196792.9|28
1727727190000|2024-09-30 20:13:10|196918.4|196793.4|196927|196802|196931.8|196806.8|196910.2|196785.2|28
1727727200000|2024-09-30 20:13:20|196924.6|196799.6|196925.3|196800.3|196926.2|196801.2|196924|196799|10
1727727210000|2024-09-30 20:13:30|196926.3|196801.3|196921.3|196796.3|196926.3|196801.3|196921.3|196796.3|5
1727727220000|2024-09-30 20:13:40|196921.9|196796.9|196922.9|196797.9|196925.7|196800.7|196920.2|196795.2|21
1727727230000|2024-09-30 20:13:50|196921.9|196796.9|196921.4|196796.4|196924.2|196799.2|196918.3|196793.3|29
1727727240000|2024-09-30 20:14:00|196920.4|196795.4|196918.3|196793.3|196926.1|196801.1|196895.2|196770.2|29
1727727250000|2024-09-30 20:14:10|196920.2|196795.2|196915.3|196790.3|196920.2|196795.2|196912.9|196787.9|11
1727727260000|2024-09-30 20:14:20|196917.6|196792.6|196915|196790|196934.9|196809.9|196915|196790|21
1727727270000|2024-09-30 20:14:30|196926.2|196801.2|196911.5|196786.5|196930.4|196805.4|196910.5|196785.5|33
1727727280000|2024-09-30 20:14:40|196913.6|196788.6|196905.1|196780.1|196930.4|196805.4|196901.4|196776.4|29
1727727290000|2024-09-30 20:14:50|196909.3|196784.3|196886.9|196761.9|196909.3|196784.3|196872.3|196747.3|28
1727727300000|2024-09-30 20:15:00|196882.8|196757.8|196885.7|196760.7|196890.9|196765.9|196882.8|196757.8|13
1727727310000|2024-09-30 20:15:10|196890.4|196765.4|196891.3|196766.3|196897.1|196772.1|196885.4|196760.4|10
1727727320000|2024-09-30 20:15:20|196888.6|196763.6|196876.6|196751.6|196888.6|196763.6|196871.6|196746.6|32
1727727330000|2024-09-30 20:15:30|196879.9|196754.9|196886.5|196761.5|196890.9|196765.9|196876.3|196751.3|23
1727727340000|2024-09-30 20:15:40|196884.4|196759.4|196880.4|196755.4|196885.6|196760.6|196876.9|196751.9|25
1727727350000|2024-09-30 20:15:50|196880.3|196755.3|196880.2|196755.2|196885.2|196760.2|196878.4|196753.4|36
1727727360000|2024-09-30 20:16:00|196895.1|196770.1|196879.6|196754.6|196895.1|196770.1|196878.9|196753.9|9
1727727370000|2024-09-30 20:16:10|196883.1|196758.1|196884.1|196759.1|196891.4|196766.4|196878.8|196753.8|8
1727727380000|2024-09-30 20:16:20|196885.1|196760.1|196885.4|196760.4|196894.9|196769.9|196883|196758|8
1727727390000|2024-09-30 20:16:30|196892.6|196767.6|196874.7|196749.7|196892.6|196767.6|196874.5|196749.5|25
1727727400000|2024-09-30 20:16:40|196874.6|196749.6|196862.6|196737.6|196877.6|196752.6|196852|196727|26
1727727410000|2024-09-30 20:16:50|196861.8|196736.8|196859.1|196734.1|196862.8|196737.8|196859|196734|6
1727727420000|2024-09-30 20:17:00|196859.6|196734.6|196876|196751|196884.2|196759.2|196859.6|196734.6|37
1727727430000|2024-09-30 20:17:10|196883.2|196758.2|196879.7|196754.7|196884.5|196759.5|196876.5|196751.5|13
1727727440000|2024-09-30 20:17:20|196879.8|196754.8|196877.4|196752.4|196896.7|196771.7|196877.4|196752.4|15
1727727450000|2024-09-30 20:17:30|196880.1|196755.1|196875.9|196750.9|196882.1|196757.1|196875.6|196750.6|16
1727727460000|2024-09-30 20:17:40|196871.5|196746.5|196861.2|196736.2|196871.5|196746.5|196861.2|196736.2|7
1727727470000|2024-09-30 20:17:50|196863.6|196738.6|196866.7|196741.7|196870|196745|196861.1|196736.1|20
1727727480000|2024-09-30 20:18:00|196872.3|196747.3|196864.8|196739.8|196883.3|196758.3|196864.8|196739.8|12
1727727490000|2024-09-30 20:18:10|196866.8|196741.8|196868.2|196743.2|196869.5|196744.5|196861.6|196736.6|14
1727727500000|2024-09-30 20:18:20|196863.3|196738.3|196858.8|196733.8|196865.2|196740.2|196858.8|196733.8|3
1727727510000|2024-09-30 20:18:30|196858.1|196733.1|196853.8|196728.8|196858.1|196733.1|196843.4|196718.4|15
1727727520000|2024-09-30 20:18:40|196856.8|196731.8|196843.7|196718.7|196856.8|196731.8|196843.7|196718.7|15
1727727530000|2024-09-30 20:18:50|196846.1|196721.1|196841.9|196716.9|196846.1|196721.1|196841.8|196716.8|13
1727727540000|2024-09-30 20:19:00|196854.3|196729.3|196843.2|196718.2|196854.3|196729.3|196842.9|196717.9|10
1727727550000|2024-09-30 20:19:10|196848.3|196723.3|196843.3|196718.3|196848.3|196723.3|196843|196718|6
1727727560000|2024-09-30 20:19:20|196847.9|196722.9|196855.9|196730.9|196860.8|196735.8|196847.9|196722.9|24
1727727570000|2024-09-30 20:19:30|196852.8|196727.8|196860.2|196735.2|196860.6|196735.6|196852.8|196727.8|24
1727727580000|2024-09-30 20:19:40|196855.5|196730.5|196860.5|196735.5|196869.1|196744.1|196855.2|196730.2|20
1727727590000|2024-09-30 20:19:50|196864.1|196739.1|196862.2|196737.2|196865|196740|196859.1|196734.1|10
1727727600000|2024-09-30 20:20:00|196866.9|196741.9|196871.7|196746.7|196877.7|196752.7|196866.2|196741.2|32
1727727610000|2024-09-30 20:20:10|196877.8|196752.8|196871.4|196746.4|196877.8|196752.8|196870.7|196745.7|25
1727727620000|2024-09-30 20:20:20|196871.5|196746.5|196877.6|196752.6|196877.8|196752.8|196870.1|196745.1|31
1727727630000|2024-09-30 20:20:30|196872.1|196747.1|196872.7|196747.7|196877.6|196752.6|196871.9|196746.9|28
1727727640000|2024-09-30 20:20:40|196877.4|196752.4|196874.9|196749.9|196877.7|196752.7|196870.6|196745.6|26
1727727650000|2024-09-30 20:20:50|196877.8|196752.8|196877.6|196752.6|196878.3|196753.3|196870.6|196745.6|24
1727727660000|2024-09-30 20:21:00|196881.6|196756.6|196870|196745|196881.6|196756.6|196869.5|196744.5|15
1727727670000|2024-09-30 20:21:10|196875.4|196750.4|196876.1|196751.1|196878|196753|196870|196745|24
1727727680000|2024-09-30 20:21:20|196877|196752|196877.9|196752.9|196882.1|196757.1|196874.9|196749.9|23
1727727690000|2024-09-30 20:21:30|196876.8|196751.8|196925.2|196800.2|196932.3|196807.3|196874.5|196749.5|27
1727727700000|2024-09-30 20:21:40|196930.1|196805.1|196900.3|196775.3|196930.1|196805.1|196900.3|196775.3|13
1727727710000|2024-09-30 20:21:50|196905.3|196780.3|196876.2|196751.2|196905.7|196780.7|196876.2|196751.2|11
1727727720000|2024-09-30 20:22:00|196880|196755|196873.9|196748.9|196880|196755|196871.9|196746.9|5
1727727730000|2024-09-30 20:22:10|196872|196747|196873.5|196748.5|196873.5|196748.5|196869.2|196744.2|7
1727727740000|2024-09-30 20:22:20|196872.3|196747.3|196866.8|196741.8|196873.5|196748.5|196856.4|196731.4|8
1727727750000|2024-09-30 20:22:30|196863|196738|196876.8|196751.8|196884.1|196759.1|196863|196738|10
1727727760000|2024-09-30 20:22:40|196880.1|196755.1|196882.3|196757.3|196882.3|196757.3|196875.3|196750.3|12
1727727770000|2024-09-30 20:22:50|196888.9|196763.9|196886.8|196761.8|196892.4|196767.4|196883.5|196758.5|34
1727727780000|2024-09-30 20:23:00|196884.9|196759.9|196892.9|196767.9|196912.6|196787.6|196884.9|196759.9|12
1727727790000|2024-09-30 20:23:10|196895|196770|196902.4|196777.4|196907.3|196782.3|196895|196770|16
1727727800000|2024-09-30 20:23:20|196916.5|196791.5|196897.4|196772.4|196930.2|196805.2|196896.3|196771.3|25
1727727810000|2024-09-30 20:23:30|196902.6|196777.6|196881.2|196756.2|196904.7|196779.7|196879.4|196754.4|18
1727727820000|2024-09-30 20:23:40|196880.2|196755.2|196875.5|196750.5|196885.9|196760.9|196875.5|196750.5|38
1727727830000|2024-09-30 20:23:50|196876|196751|196878.1|196753.1|196885|196760|196875.5|196750.5|31
1727727840000|2024-09-30 20:24:00|196876.2|196751.2|196878.6|196753.6|196883.8|196758.8|196875.6|196750.6|31
1727727850000|2024-09-30 20:24:10|196876.8|196751.8|196884.7|196759.7|196889.9|196764.9|196876.8|196751.8|22
1727727860000|2024-09-30 20:24:20|196881.6|196756.6|196883|196758|196888.3|196763.3|196875.4|196750.4|33
1727727870000|2024-09-30 20:24:30|196882.5|196757.5|196886.4|196761.4|196888.3|196763.3|196878.3|196753.3|35
1727727880000|2024-09-30 20:24:40|196886.3|196761.3|196886|196761|196886.8|196761.8|196878.3|196753.3|35
1727727890000|2024-09-30 20:24:50|196886.1|196761.1|196886.4|196761.4|196886.4|196761.4|196878.3|196753.3|39
1727727900000|2024-09-30 20:25:00|196877.2|196752.2|196858.2|196733.2|196882.5|196757.5|196857|196732|24
1727727910000|2024-09-30 20:25:10|196863.3|196738.3|196858.5|196733.5|196863.3|196738.3|196857.8|196732.8|9
1727727920000|2024-09-30 20:25:20|196858.8|196733.8|196855|196730|196862|196737|196853.9|196728.9|24
1727727930000|2024-09-30 20:25:30|196860.1|196735.1|196855.9|196730.9|196860.8|196735.8|196854.1|196729.1|18
1727727940000|2024-09-30 20:25:40|196859.6|196734.6|196860.1|196735.1|196861.4|196736.4|196854.4|196729.4|24
1727727950000|2024-09-30 20:25:50|196859.8|196734.8|196854.9|196729.9|196859.8|196734.8|196853.2|196728.2|22
1727727960000|2024-09-30 20:26:00|196853.9|196728.9|196853.6|196728.6|196859.6|196734.6|196852.3|196727.3|22
1727727970000|2024-09-30 20:26:10|196859.1|196734.1|196854.1|196729.1|196859.1|196734.1|196853.9|196728.9|14
1727727980000|2024-09-30 20:26:20|196856.4|196731.4|196862.2|196737.2|196867.5|196742.5|196852.9|196727.9|26
1727727990000|2024-09-30 20:26:30|196861.9|196736.9|196869.2|196744.2|196882.9|196757.9|196849.6|196724.6|23
1727728000000|2024-09-30 20:26:40|196883.4|196758.4|196874.4|196749.4|196883.4|196758.4|196869.1|196744.1|13
1727728010000|2024-09-30 20:26:50|196869.3|196744.3|196874.4|196749.4|196884|196759|196869.3|196744.3|14
1727728020000|2024-09-30 20:27:00|196873.6|196748.6|196873.4|196748.4|196877.9|196752.9|196871.4|196746.4|15
1727728030000|2024-09-30 20:27:10|196874.3|196749.3|196872.3|196747.3|196877.3|196752.3|196871.4|196746.4|14
1727728040000|2024-09-30 20:27:20|196871.3|196746.3|196871.9|196746.9|196877.7|196752.7|196871.2|196746.2|16
1727728050000|2024-09-30 20:27:30|196877.7|196752.7|196868.4|196743.4|196877.8|196752.8|196861.7|196736.7|20
1727728060000|2024-09-30 20:27:40|196868.3|196743.3|196868.6|196743.6|196874.1|196749.1|196866.3|196741.3|13
1727728070000|2024-09-30 20:27:50|196868.7|196743.7|196870.9|196745.9|196870.9|196745.9|196863.5|196738.5|5
1727728080000|2024-09-30 20:28:00|196863.9|196738.9|196858.6|196733.6|196863.9|196738.9|196856.4|196731.4|15
1727728090000|2024-09-30 20:28:10|196859.6|196734.6|196866.8|196741.8|196872.5|196747.5|196859.6|196734.6|28
1727728100000|2024-09-30 20:28:20|196864.6|196739.6|196866.6|196741.6|196871.5|196746.5|196863.3|196738.3|5
1727728110000|2024-09-30 20:28:30|196865.1|196740.1|196867.6|196742.6|196873.3|196748.3|196864.5|196739.5|17
1727728120000|2024-09-30 20:28:40|196862.3|196737.3|196868.1|196743.1|196876|196751|196862.3|196737.3|24
1727728130000|2024-09-30 20:28:50|196866.4|196741.4|196863.2|196738.2|196868.3|196743.3|196856.9|196731.9|15
1727728140000|2024-09-30 20:29:00|196858.4|196733.4|196871.5|196746.5|196873.7|196748.7|196856.9|196731.9|21
1727728150000|2024-09-30 20:29:10|196867.3|196742.3|196867.9|196742.9|196872.6|196747.6|196863.2|196738.2|27
1727728160000|2024-09-30 20:29:20|196866.7|196741.7|196864.2|196739.2|196872.3|196747.3|196861.9|196736.9|21
1727728170000|2024-09-30 20:29:30|196869.1|196744.1|196876.5|196751.5|196877.1|196752.1|196866.3|196741.3|21
1727728180000|2024-09-30 20:29:40|196872.4|196747.4|196875.6|196750.6|196877.2|196752.2|196866.7|196741.7|21
1727728190000|2024-09-30 20:29:50|196878.1|196753.1|196869.7|196744.7|196878.1|196753.1|196865.8|196740.8|9
1727728200000|2024-09-30 20:30:00|196868.6|196743.6|196856.2|196731.2|196868.6|196743.6|196842.1|196717.1|21
1727728210000|2024-09-30 20:30:10|196861.6|196736.6|196850.9|196725.9|196861.8|196736.8|196850.8|196725.8|15
1727728220000|2024-09-30 20:30:20|196849.9|196724.9|196856|196731|196859|196734|196849.6|196724.6|19
1727728230000|2024-09-30 20:30:30|196853.2|196728.2|196855.8|196730.8|196861.6|196736.6|196852.5|196727.5|20
1727728240000|2024-09-30 20:30:40|196854.2|196729.2|196866.7|196741.7|196871.5|196746.5|196848.2|196723.2|18
1727728250000|2024-09-30 20:30:50|196864.9|196739.9|196864.4|196739.4|196867|196742|196864.4|196739.4|5
1727728260000|2024-09-30 20:31:00|196862|196737|196863|196738|196869.4|196744.4|196862|196737|25
1727728270000|2024-09-30 20:31:10|196855.2|196730.2|196860.9|196735.9|196867|196742|196855.2|196730.2|11
1727728280000|2024-09-30 20:31:20|196865.3|196740.3|196859.5|196734.5|196869.1|196744.1|196859.5|196734.5|12
1727728290000|2024-09-30 20:31:30|196865.5|196740.5|196877.7|196752.7|196877.7|196752.7|196859|196734|20
1727728300000|2024-09-30 20:31:40|196875.2|196750.2|196874.9|196749.9|196879.1|196754.1|196873.3|196748.3|8
1727728310000|2024-09-30 20:31:50|196872.1|196747.1|196873.1|196748.1|196874.9|196749.9|196872.1|196747.1|6
1727728320000|2024-09-30 20:32:00|196870.7|196745.7|196870.7|196745.7|196875.7|196750.7|196866.9|196741.9|11
1727728330000|2024-09-30 20:32:10|196872.2|196747.2|196939.5|196814.5|196942.1|196817.1|196872.2|196747.2|29
1727728340000|2024-09-30 20:32:20|196933.4|196808.4|196935.4|196810.4|196942.3|196817.3|196930.5|196805.5|34
1727728350000|2024-09-30 20:32:30|196934.5|196809.5|196933.1|196808.1|196938.6|196813.6|196919.8|196794.8|37
1727728360000|2024-09-30 20:32:40|196927.5|196802.5|196932.6|196807.6|196945.4|196820.4|196927.5|196802.5|37
1727728370000|2024-09-30 20:32:50|196940.8|196815.8|196933.3|196808.3|196941.6|196816.6|196932.1|196807.1|40
1727728380000|2024-09-30 20:33:00|196939.2|196814.2|196940.6|196815.6|196944.8|196819.8|196932.6|196807.6|31
1727728390000|2024-09-30 20:33:10|196935.9|196810.9|196942.1|196817.1|196942.1|196817.1|196934.1|196809.1|35
1727728400000|2024-09-30 20:33:20|196936.5|196811.5|196941.1|196816.1|196943.1|196818.1|196935.5|196810.5|31
1727728410000|2024-09-30 20:33:30|196936.9|196811.9|196931|196806|196943|196818|196931|196806|33
1727728420000|2024-09-30 20:33:40|196936.5|196811.5|196939.7|196814.7|196940|196815|196931.2|196806.2|32
1727728430000|2024-09-30 20:33:50|196939.9|196814.9|196935.9|196810.9|196939.9|196814.9|196930.4|196805.4|33
1727728440000|2024-09-30 20:34:00|196935.8|196810.8|196934.3|196809.3|196939.4|196814.4|196930.6|196805.6|30
1727728450000|2024-09-30 20:34:10|196934.9|196809.9|196952|196827|196957.9|196832.9|196931.3|196806.3|23
1727728460000|2024-09-30 20:34:20|196957.5|196832.5|197010.1|196885.1|197015.6|196890.6|196952|196827|30
1727728470000|2024-09-30 20:34:30|197007.3|196882.3|197011.5|196886.5|197017|196892|197007.3|196882.3|36
1727728480000|2024-09-30 20:34:40|197011.8|196886.8|197013|196888|197017.8|196892.8|197010.9|196885.9|32
1727728490000|2024-09-30 20:34:50|197013.1|196888.1|196973.1|196848.1|197018|196893|196972.1|196847.1|32
1727728500000|2024-09-30 20:35:00|196962.2|196837.2|196976|196851|196976|196851|196944.1|196819.1|10
1727728510000|2024-09-30 20:35:10|196977|196852|196976.9|196851.9|196978.8|196853.8|196975.6|196850.6|13
1727728520000|2024-09-30 20:35:20|196978.4|196853.4|196979|196854|196980.1|196855.1|196976.6|196851.6|26
1727728530000|2024-09-30 20:35:30|196977.4|196852.4|196983.3|196858.3|196983.8|196858.8|196976|196851|24
1727728540000|2024-09-30 20:35:40|196980.1|196855.1|196983.1|196858.1|196983.8|196858.8|196976.7|196851.7|38
1727728550000|2024-09-30 20:35:50|196979.9|196854.9|196983.7|196858.7|196986.6|196861.6|196978.6|196853.6|35
1727728560000|2024-09-30 20:36:00|196981|196856|196983.8|196858.8|196986.8|196861.8|196980.7|196855.7|34
1727728570000|2024-09-30 20:36:10|196982.8|196857.8|196983.1|196858.1|196985.5|196860.5|196977.1|196852.1|35
1727728580000|2024-09-30 20:36:20|196979.4|196854.4|196979|196854|196983.1|196858.1|196977.2|196852.2|33
1727728590000|2024-09-30 20:36:30|196981.6|196856.6|196977.8|196852.8|196984.5|196859.5|196974.3|196849.3|33
1727728600000|2024-09-30 20:36:40|196980.8|196855.8|196976.3|196851.3|196984|196859|196976.1|196851.1|36
1727728610000|2024-09-30 20:36:50|196979|196854|196982.8|196857.8|196983.9|196858.9|196975.2|196850.2|35
1727728620000|2024-09-30 20:37:00|196979.2|196854.2|196981.8|196856.8|196984.2|196859.2|196977.1|196852.1|26
1727728630000|2024-09-30 20:37:10|196979.6|196854.6|196951.5|196826.5|196981.2|196856.2|196944.1|196819.1|22
1727728640000|2024-09-30 20:37:20|196956.6|196831.6|196949.3|196824.3|196956.6|196831.6|196943.9|196818.9|28
1727728650000|2024-09-30 20:37:30|196948.2|196823.2|196954.3|196829.3|196954.7|196829.7|196946.6|196821.6|25
1727728660000|2024-09-30 20:37:40|196953.7|196828.7|196950.9|196825.9|196959.9|196834.9|196950.3|196825.3|20
1727728670000|2024-09-30 20:37:50|196949.9|196824.9|196908.3|196783.3|196954.1|196829.1|196908.3|196783.3|11
1727728680000|2024-09-30 20:38:00|196898.6|196773.6|196913.5|196788.5|196913.5|196788.5|196897.1|196772.1|35
1727728690000|2024-09-30 20:38:10|196907.9|196782.9|196911.1|196786.1|196916.7|196791.7|196907.3|196782.3|39
1727728700000|2024-09-30 20:38:20|196909.8|196784.8|196916.8|196791.8|196916.8|196791.8|196894.5|196769.5|34
1727728710000|2024-09-30 20:38:30|196914.5|196789.5|196905.1|196780.1|196921.3|196796.3|196902.4|196777.4|20
1727728720000|2024-09-30 20:38:40|196898.2|196773.2|196876.4|196751.4|196898.2|196773.2|196860.7|196735.7|12
1727728730000|2024-09-30 20:38:50|196876.3|196751.3|196876.3|196751.3|196876.3|196751.3|196876.3|196751.3|1
1727728740000|2024-09-30 20:39:00|196877.1|196752.1|196876.4|196751.4|196881.2|196756.2|196870.4|196745.4|8
1727728750000|2024-09-30 20:39:10|196873.9|196748.9|196871.3|196746.3|196873.9|196748.9|196871.3|196746.3|3
1727728760000|2024-09-30 20:39:20|196871|196746|196879.6|196754.6|196879.6|196754.6|196871|196746|2
1727728770000|2024-09-30 20:39:30|196880.1|196755.1|196984.8|196859.8|197008.4|196883.4|196880.1|196755.1|10
1727728780000|2024-09-30 20:39:40|196927.9|196802.9|196886.1|196761.1|196927.9|196802.9|196886.1|196761.1|8
1727728790000|2024-09-30 20:39:50|196885.2|196760.2|196874|196749|196885.2|196760.2|196869.3|196744.3|35
1727728800000|2024-09-30 20:40:00|196876.8|196751.8|196876.4|196751.4|196878.5|196753.5|196872.3|196747.3|16
1727728810000|2024-09-30 20:40:10|196873.5|196748.5|196870.3|196745.3|196879.2|196754.2|196865.9|196740.9|39
1727728820000|2024-09-30 20:40:20|196871.6|196746.6|196880.1|196755.1|196885.8|196760.8|196870.3|196745.3|30
1727728830000|2024-09-30 20:40:30|196877.3|196752.3|196886.5|196761.5|196889.2|196763.9|196874.3|196749.3|33
1727728840000|2024-09-30 20:40:40|196885.1|196760.1|196882.3|196757.3|196888.2|196763.2|196879.5|196754.5|33
1727728850000|2024-09-30 20:40:50|196886|196761|196914.6|196789.6|196918.3|196793.3|196884.1|196759.1|40
1727728860000|2024-09-30 20:41:00|196912.9|196787.9|196910.3|196785.3|196918.8|196793.8|196910.3|196785.3|28
1727728870000|2024-09-30 20:41:10|196914.7|196789.7|196912.8|196787.8|196919.8|196794.8|196909.5|196784.5|40
1727728880000|2024-09-30 20:41:20|196911.7|196786.7|196915.3|196790.3|196918.9|196793.9|196908.3|196783.3|36
1727728890000|2024-09-30 20:41:30|196911|196786|196916.8|196791.8|196924.6|196799.6|196910.1|196785.1|36
1727728900000|2024-09-30 20:41:40|196918.5|196793.5|196925|196781|196926.5|196793.5|196909.3|196779.3|23
1727728910000|2024-09-30 20:41:50|196926.7|196781.5|196925.9|196780.4|196926.8|196792.2|196908.4|196780.4|23
1727728920000|2024-09-30 20:42:00|196922.3|196777.8|196913.2|196788.2|196945|196799.2|196906.9|196777.8|24
1727728930000|2024-09-30 20:42:10|196912.2|196787.2|196918.4|196793.4|196918.4|196793.4|196912.2|196787.2|20
1727728940000|2024-09-30 20:42:20|196913.3|196788.3|196905.2|196780.2|196913.3|196788.3|196897.9|196772.9|10
1727728950000|2024-09-30 20:42:30|196888.6|196763.6|196889.9|196764.9|196892|196767|196878|196753|37
1727728960000|2024-09-30 20:42:40|196894.1|196769.1|196895.1|196770.1|196898.6|196773.6|196891.7|196766.7|11
1727728970000|2024-09-30 20:42:50|196894.3|196769.3|196895|196770|196899.6|196774.6|196894.3|196769.3|4
1727728980000|2024-09-30 20:43:00|196894.2|196769.2|196893.7|196768.7|196900.6|196775.6|196883.9|196758.9|23
1727728990000|2024-09-30 20:43:10|196893|196768|196897.4|196772.4|196898|196773|196887.5|196762.5|29
1727729000000|2024-09-30 20:43:20|196897.9|196772.9|196898.4|196773.4|196898.7|196773.7|196889.5|196764.5|38
1727729010000|2024-09-30 20:43:30|196893.9|196768.9|196891.1|196766.1|196899.5|196774.5|196889.4|196764.4|36
1727729020000|2024-09-30 20:43:40|196891.8|196766.8|196893.3|196768.3|196899.5|196774.5|196889.1|196764.1|39
1727729030000|2024-09-30 20:43:50|196894.1|196769.1|196897.6|196772.6|196899.5|196774.5|196891.4|196766.4|40
1727729040000|2024-09-30 20:44:00|196863.8|196738.8|196870.8|196745.8|196879.1|196754.1|196859.4|196734.4|36
1727729050000|2024-09-30 20:44:10|196871.1|196746.1|196867.5|196742.5|196876.4|196751.4|196862.9|196737.9|36
1727729060000|2024-09-30 20:44:20|196872.3|196747.3|196839|196714|196874.6|196749.6|196839|196714|10
1727729070000|2024-09-30 20:44:30|196838.3|196713.3|196838.3|196713.3|196838.3|196713.3|196838.3|196713.3|1
1727729080000|2024-09-30 20:44:40|196837|196712|196837|196712|196837|196712|196837|196712|1
1727729090000|2024-09-30 20:44:50|196845.5|196720.5|196836.1|196711.1|196845.5|196720.5|196836.1|196711.1|2
1727729100000|2024-09-30 20:45:00|196838|196713|196844.9|196719.9|196850|196725|196831.8|196706.8|32
1727729110000|2024-09-30 20:45:10|196844.6|196719.6|196844.3|196719.3|196847.2|196722.2|196842.1|196717.1|23
1727729120000|2024-09-30 20:45:20|196845.9|196720.9|196844.1|196719.1|196846.5|196721.5|196841.8|196716.8|19
1727729130000|2024-09-30 20:45:30|196846.7|196721.7|196844.6|196719.6|196846.7|196721.7|196841.9|196716.9|12
1727729140000|2024-09-30 20:45:40|196841.2|196716.2|196846.7|196721.7|196846.9|196721.9|196841.2|196716.2|22
1727729150000|2024-09-30 20:45:50|196844.5|196719.5|196844|196719|196846.3|196721.3|196842.3|196717.3|9
1727729160000|2024-09-30 20:46:00|196849.5|196724.5|196845.1|196720.1|196855.2|196730.2|196845.1|196720.1|3
1727729170000|2024-09-30 20:46:10|196849.1|196724.1|196846.1|196721.1|196849.1|196724.1|196846.1|196721.1|4
1727729180000|2024-09-30 20:46:20|196845.8|196720.8|196933.5|196808.5|196951|196826|196845.8|196720.8|21
1727729190000|2024-09-30 20:46:30|196932|196807|196929.2|196804.2|196934.4|196809.4|196929.2|196804.2|6
1727729200000|2024-09-30 20:46:40|196932.4|196807.4|196932.8|196807.8|196933.2|196808.2|196929.3|196804.3|16
1727729210000|2024-09-30 20:46:50|196930|196805|196929.1|196804.1|196930|196805|196929.1|196804.1|2
1727729220000|2024-09-30 20:47:00|196929|196804|196928.9|196803.9|196935.3|196810.3|196922.8|196797.8|33
1727729230000|2024-09-30 20:47:10|196928.4|196803.4|196924.2|196799.2|196934.3|196809.3|196923.6|196798.6|35
1727729240000|2024-09-30 20:47:20|196924.6|196799.6|196926.5|196801.5|196929.1|196804.1|196920.1|196795.1|32
1727729250000|2024-09-30 20:47:30|196923.8|196798.8|196927.3|196802.3|196929.7|196804.7|196919.4|196794.4|34
1727729260000|2024-09-30 20:47:40|196924.6|196799.6|196926.1|196801.1|196932|196807|196919.3|196794.3|38
1727729270000|2024-09-30 20:47:50|196924.1|196799.1|196925.2|196800.2|196934.8|196809.8|196917.7|196792.7|38
1727729280000|2024-09-30 20:48:00|196938.5|196813.5|196944.8|196819.8|196949.6|196824.6|196934.9|196809.9|9
1727729290000|2024-09-30 20:48:10|196938.6|196813.6|196942.7|196817.7|196946.8|196821.8|196935.6|196810.6|14
1727729300000|2024-09-30 20:48:20|196943|196818|196953.5|196828.5|196953.5|196828.5|196943|196818|4
1727729320000|2024-09-30 20:48:40|196951.7|196826.7|196921.7|196796.7|196951.7|196826.7|196919.5|196794.5|31
1727729330000|2024-09-30 20:48:50|196925.8|196800.8|196922.5|196797.5|196927.9|196802.9|196918.6|196793.6|30
1727729340000|2024-09-30 20:49:00|196921.7|196796.7|196935.7|196810.7|196940.3|196815.3|196921.5|196796.5|24
1727729350000|2024-09-30 20:49:10|196934.1|196809.1|196948.2|196823.2|196951.7|196826.7|196931.3|196806.3|30
1727729360000|2024-09-30 20:49:20|196952.2|196827.2|196961.7|196836.7|196966.5|196841.5|196939.1|196814.1|15
1727729370000|2024-09-30 20:49:30|196956.3|196831.3|196950.1|196825.1|196956.3|196831.3|196948.6|196823.6|5
1727729380000|2024-09-30 20:49:40|196948.5|196823.5|196948.4|196823.4|196948.5|196823.5|196948.4|196823.4|2
1727729390000|2024-09-30 20:49:50|196951.9|196826.9|196947.9|196822.9|196951.9|196826.9|196947.9|196822.9|3
1727729400000|2024-09-30 20:50:00|196953.2|196828.2|196948.1|196823.1|196953.2|196828.2|196948.1|196823.1|4
1727729410000|2024-09-30 20:50:10|196948|196823|196948|196823|196948|196823|196948|196823|1
1727729420000|2024-09-30 20:50:20|196947.9|196822.9|196947.9|196822.9|196947.9|196822.9|196947.9|196822.9|1
1727729430000|2024-09-30 20:50:30|196957.6|196832.6|196957.6|196832.6|196957.6|196832.6|196957.6|196832.6|1
1727729440000|2024-09-30 20:50:40|196957.7|196832.7|196955.6|196830.6|196957.7|196832.7|196955.6|196830.6|2
1727729460000|2024-09-30 20:51:00|196951.6|196826.6|196942.9|196817.9|196951.6|196826.6|196941.2|196816.2|11
1727729470000|2024-09-30 20:51:10|196943|196818|196927.6|196802.6|196943|196818|196926.8|196801.8|29
1727729480000|2024-09-30 20:51:20|196927.9|196802.9|196927.4|196802.4|196932.5|196807.5|196927|196802|29
1727729490000|2024-09-30 20:51:30|196927.3|196802.3|196927.2|196802.2|196932.5|196807.5|196926.9|196801.9|35
1727729500000|2024-09-30 20:51:40|196931.5|196806.5|196932.5|196807.5|196932.8|196807.8|196927|196802|36
1727729510000|2024-09-30 20:51:50|196930.1|196805.1|196927.7|196802.7|196933.7|196808.7|196927.6|196802.6|33
1727729520000|2024-09-30 20:52:00|196945.6|196820.6|196934.3|196809.3|196947.6|196822.6|196934.3|196809.3|13
1727729530000|2024-09-30 20:52:10|196934.7|196809.7|196934.3|196809.3|196939.6|196814.6|196934.3|196809.3|3
1727729540000|2024-09-30 20:52:20|196940|196815|196934.5|196809.5|196940|196815|196934.5|196809.5|2
1727729550000|2024-09-30 20:52:30|196939.3|196814.3|196934.4|196809.4|196939.3|196814.3|196934.4|196809.4|2
1727729560000|2024-09-30 20:52:40|196940.2|196815.2|196934.3|196809.3|196940.2|196815.2|196934.3|196809.3|4
1727729580000|2024-09-30 20:53:00|196939.8|196814.8|196938.7|196813.7|196942.7|196817.7|196936.8|196811.8|20
1727729590000|2024-09-30 20:53:10|196936.8|196811.8|196942.3|196817.3|196942.8|196817.8|196936.8|196811.8|11
1727729600000|2024-09-30 20:53:20|196938.6|196813.6|196936.9|196811.9|196938.8|196813.8|196936.9|196811.9|4
1727729630000|2024-09-30 20:53:50|196937.8|196812.8|196938.5|196813.5|196938.5|196813.5|196931.7|196806.7|4
1727729640000|2024-09-30 20:54:00|196935.4|196810.4|196932.1|196807.1|196937.6|196812.6|196929.9|196804.9|12
1727729650000|2024-09-30 20:54:10|196929|196804|196932.4|196807.4|196935.9|196810.9|196929|196804|10
1727729660000|2024-09-30 20:54:20|196930.3|196805.3|196930.5|196805.5|196935.9|196810.9|196930.3|196805.3|3
1727729670000|2024-09-30 20:54:30|196935.6|196810.6|196930.3|196805.3|196935.6|196810.6|196930.3|196805.3|7
1727729680000|2024-09-30 20:54:40|196935.7|196810.7|196929.7|196804.7|196935.7|196810.7|196929.6|196804.6|7
1727729690000|2024-09-30 20:54:50|196934.6|196809.6|196930.3|196805.3|196934.6|196809.6|196930.1|196805.1|6
1727729700000|2024-09-30 20:55:00|196918.3|196793.3|196917.9|196792.9|196922.9|196797.9|196917.3|196792.3|8
1727729710000|2024-09-30 20:55:10|196918.9|196793.9|196899|196774|196918.9|196793.9|196894.2|196769.2|31
1727729720000|2024-09-30 20:55:20|196903.3|196778.3|196903.7|196778.7|196905.3|196780.3|196893.7|196768.7|34
1727729730000|2024-09-30 20:55:30|196899.5|196774.5|196899|196774|196907.1|196782.1|196898.1|196773.1|26
1727729740000|2024-09-30 20:55:40|196901.7|196776.7|196904.6|196779.6|196904.6|196779.6|196901.7|196776.7|4
1727729750000|2024-09-30 20:55:50|196904.7|196779.7|196905.3|196780.3|196908.1|196783.1|196898.8|196773.8|18
1727729760000|2024-09-30 20:56:00|196902.2|196777.2|196892.2|196767.2|196908.1|196783.1|196889.8|196764.8|8
1727729770000|2024-09-30 20:56:10|196892.1|196767.1|196888.1|196763.1|196893.2|196768.2|196886.7|196761.7|6
1727729780000|2024-09-30 20:56:20|196887.7|196762.7|196887.7|196762.7|196887.7|196762.7|196887.7|196762.7|1
1727729790000|2024-09-30 20:56:30|196887.8|196762.8|196887.8|196762.8|196887.8|196762.8|196887.8|196762.8|1
1727729800000|2024-09-30 20:56:40|196889.7|196764.7|196887.5|196762.5|196889.7|196764.7|196887.5|196762.5|2
1727729820000|2024-09-30 20:57:00|196895.3|196770.3|196888|196763|196899.3|196774.3|196888|196763|4
1727729830000|2024-09-30 20:57:10|196887.8|196762.8|196903.1|196747.9|196912|196762.8|196887.8|196745.3|7
1727729840000|2024-09-30 20:57:20|196905.4|196745.9|196976.7|196771.5|196976.7|196775.9|196905.4|196745.9|8
1727729850000|2024-09-30 20:57:30|196997.1|196770.5|196966.4|196736.4|197104.5|196794.5|196962.8|196724.2|9
1727729860000|2024-09-30 20:57:40|196966.2|196737.4|196966.3|196718.5|196966.3|196737.4|196966.2|196717.9|3
1727729870000|2024-09-30 20:57:50|196966.1|196719|196966.1|196719|196966.1|196719|196966.1|196719|1
1727729880000|2024-09-30 20:58:00|196966|196719.6|196965.9|196720.1|196966|196720.1|196965.9|196719.6|2
1727729890000|2024-09-30 20:58:10|196965.8|196720.7|196987.9|196776.1|196987.9|196776.1|196965.7|196720.7|4
1727729900000|2024-09-30 20:58:20|196987.8|196776.5|196987.8|196776.5|196987.8|196776.5|196987.8|196776.5|1
1727729910000|2024-09-30 20:58:30||196776.8||196776.8||196776.8||196776.8|1
1727729920000|2024-09-30 20:58:40|196987.7|196777.2|196987.7|196777.3|196987.7|196777.3|196987.7|196777.2|2
1727729930000|2024-09-30 20:58:50|196965.3|196745.3|196965.2|196747.1|196965.3|196747.1|196965.2|196745.3|3
1727729940000|2024-09-30 20:59:00|196970.9|196780.5|196971|196781|196971|196781|196970.9|196780.5|2
1727729950000|2024-09-30 20:59:10|196990.6|196800.1|196990.4|196800.6|196990.6|196800.6|196990.4|196800.1|3
1727729970000|2024-09-30 20:59:30|196996.9|196794.5|196994.1|196794.2|196996.9|196795.3|196994.1|196794.2|3
1727729980000|2024-09-30 20:59:40||196794.5||196794.7||196794.7||196794.5|2
1727729990000|2024-09-30 20:59:50|196994|196795.1|197099.8|196789.8|197131.9|196821.9|196994|196735.1|9
1727730000000|2024-09-30 21:00:00|197076.7|196766.7|197096.5|196786.5|197138.5|196828.5|197076.7|196766.7|3
1727730080000|2024-09-30 21:01:20|197202.3|196892.3|197178.1|196868.1|197202.3|196892.3|196998.7|196688.7|11
1727730090000|2024-09-30 21:01:30|197143.1|196833.1|197178.3|196868.3|197178.3|196868.3|197005.9|196695.9|11
1727730100000|2024-09-30 21:01:40|197146.2|196836.2|196945.5|196635.5|197146.2|196836.2|196945.5|196635.5|5
1727730110000|2024-09-30 21:01:50|196948.5|196638.5|196952|196642|196952|196642|196948.5|196638.5|3
1727730120000|2024-09-30 21:02:00|196954.4|196644.4|196952.8|196642.8|196954.4|196644.4|196952.8|196642.8|2
1727730130000|2024-09-30 21:02:10|196954.3|196644.3|196954.3|196644.3|196954.3|196644.3|196954.3|196644.3|1
1727730140000|2024-09-30 21:02:20|196955.8|196645.8|196955.8|196645.8|196955.8|196645.8|196955.8|196645.8|1
1727730150000|2024-09-30 21:02:30|196957.7|196647.7|196959.1|196649.1|196959.1|196649.1|196957.7|196647.7|2
1727730160000|2024-09-30 21:02:40|196960.4|196650.4|196961.6|196651.6|196961.6|196651.6|196960.4|196650.4|2
1727730170000|2024-09-30 21:02:50|196962|196652|196963.2|196653.2|196963.2|196653.2|196962|196652|2
1727730180000|2024-09-30 21:03:00|196964.4|196654.4|196964.4|196654.4|196964.4|196654.4|196964.4|196654.4|1
1727730190000|2024-09-30 21:03:10|196965.8|196655.8|196965.8|196655.8|196965.8|196655.8|196965.8|196655.8|1
1727730200000|2024-09-30 21:03:20|196966.8|196656.8|196966.8|196656.8|196966.8|196656.8|196966.8|196656.8|1
1727730210000|2024-09-30 21:03:30|196967.7|196657.7|196967.7|196657.7|196967.7|196657.7|196967.7|196657.7|1
1727730220000|2024-09-30 21:03:40|196968.5|196658.5|196968.5|196658.5|196968.5|196658.5|196968.5|196658.5|1
1727730230000|2024-09-30 21:03:50|196969.4|196659.4|196969.4|196659.4|196969.4|196659.4|196969.4|196659.4|1
1727730240000|2024-09-30 21:04:00|196969.6|196659.6|196969.5|196659.5|196969.6|196659.6|196969.5|196659.5|2
1727730250000|2024-09-30 21:04:10|196970.2|196660.2|196970.8|196660.8|196970.8|196660.8|196970.2|196660.2|2
1727730260000|2024-09-30 21:04:20|196971.4|196661.4|196972|196662|196972|196662|196971.4|196661.4|2
1727730280000|2024-09-30 21:04:40|196972.5|196662.5|196972.5|196662.5|196972.5|196662.5|196972.5|196662.5|1
1727730290000|2024-09-30 21:04:50|196973|196663|196973|196663|196973|196663|196973|196663|1
1727730300000|2024-09-30 21:05:00|196972.8|196664.1|197124.1|196814.1|197124.1|196814.1|196972.8|196664.1|4
1727730360000|2024-09-30 21:06:00|197125.6|196815.6|197125.6|196815.6|197125.6|196815.6|197125.6|196815.6|1
1727730380000|2024-09-30 21:06:20|197116.9|196806.9|197116.9|196806.9|197116.9|196806.9|197116.9|196806.9|1
1727730390000|2024-09-30 21:06:30|197112.1|196802.1|197085.2|196775.2|197112.1|196802.1|197085.2|196775.2|3
1727730410000|2024-09-30 21:06:50|197085.3|196775.3|197085.3|196775.3|197085.3|196775.3|197085.3|196775.3|1
1727730420000|2024-09-30 21:07:00|197085.5|196775.5|197085.5|196775.5|197085.5|196775.5|197085.5|196775.5|1
1727730440000|2024-09-30 21:07:20|197085.6|196775.6|197085.6|196775.6|197085.6|196775.6|197085.6|196775.6|1
1727730460000|2024-09-30 21:07:40|197085.7|196775.7|197085.7|196775.7|197085.7|196775.7|197085.7|196775.7|1
1727730480000|2024-09-30 21:08:00|197085.8|196775.8|197085.8|196775.8|197085.8|196775.8|197085.8|196775.8|1
1727730490000|2024-09-30 21:08:10|197085.9|196775.9|197096|196786|197096|196786|197085.9|196775.9|2
1727730500000|2024-09-30 21:08:20|197066.4|196756.4|197031.2|196721.2|197066.4|196756.4|197031.2|196721.2|2
1727730510000|2024-09-30 21:08:30|197031.9|196721.9|197031.9|196721.9|197031.9|196721.9|197031.9|196721.9|1
1727730520000|2024-09-30 21:08:40|197032.5|196722.5|197033.1|196723.1|197033.1|196723.1|197032.5|196722.5|2
1727730540000|2024-09-30 21:09:00|197033.7|196723.7|197033.7|196723.7|197033.7|196723.7|197033.7|196723.7|1
1727730550000|2024-09-30 21:09:10|197034.4|196724.4|197034.4|196724.4|197034.4|196724.4|197034.4|196724.4|1
1727730560000|2024-09-30 21:09:20|197034.9|196724.9|197035.5|196725.5|197035.5|196725.5|197034.9|196724.9|2
1727730580000|2024-09-30 21:09:40|197036|196726|197036|196726|197036|196726|197036|196726|1
1727730590000|2024-09-30 21:09:50|197036.5|196726.5|197036.5|196726.5|197036.5|196726.5|197036.5|196726.5|1
1727730600000|2024-09-30 21:10:00|197037|196727|197041|196731|197041|196731|197037|196727|2
1727730610000|2024-09-30 21:10:10|197041.3|196731.3|197041.6|196731.6|197041.6|196731.6|197041.3|196731.3|2
1727730630000|2024-09-30 21:10:30|197041.9|196731.9|197041.9|196731.9|197041.9|196731.9|197041.9|196731.9|1
1727730640000|2024-09-30 21:10:40|197042.1|196732.1|197042.3|196732.3|197042.3|196732.3|197042.1|196732.1|2
1727730660000|2024-09-30 21:11:00|197042.6|196732.6|197042.6|196732.6|197042.6|196732.6|197042.6|196732.6|1
1727730670000|2024-09-30 21:11:10|197042.8|196732.8|197043|196733|197043|196733|197042.8|196732.8|2
1727730690000|2024-09-30 21:11:30|197043.3|196733.3|197043.3|196733.3|197043.3|196733.3|197043.3|196733.3|1
1727730700000|2024-09-30 21:11:40|197043.5|196733.5|197043.5|196733.5|197043.5|196733.5|197043.5|196733.5|1
1727730710000|2024-09-30 21:11:50|197043.7|196733.7|197129.2|196819.2|197157.6|196847.6|197043.7|196733.7|4
1727730720000|2024-09-30 21:12:00|197128.9|196818.9|197118.8|196808.8|197128.9|196818.9|197118.8|196808.8|2
1727730950000|2024-09-30 21:15:50|197118.2|196808.2|197115.8|196805.8|197124.4|196814.4|197115.3|196805.3|18
1727730960000|2024-09-30 21:16:00|197115|196805|197116.9|196806.9|197116.9|196806.9|197114.4|196804.4|40
1727730970000|2024-09-30 21:16:10|197116.6|196806.6|197116.9|196806.9|197116.9|196806.9|197114.1|196804.1|40
1727730980000|2024-09-30 21:16:20|197116.6|196806.6|197116.9|196806.9|197116.9|196806.9|197116.6|196806.6|40
1727730990000|2024-09-30 21:16:30|197116.6|196806.6|197116.9|196806.9|197116.9|196806.9|197116.6|196806.6|40
1727731000000|2024-09-30 21:16:40|197116.6|196806.6|197116.9|196806.9|197116.9|196806.9|197116.6|196806.6|40
1727731010000|2024-09-30 21:16:50|197116.6|196806.6|197124.4|196814.4|197124.4|196814.4|197116.6|196806.6|40
1727731020000|2024-09-30 21:17:00|197124.1|196814.1|197124.4|196814.4|197124.4|196814.4|197124.1|196814.1|40
1727731030000|2024-09-30 21:17:10|197124.1|196814.1|197124.4|196814.4|197124.4|196814.4|197124.1|196814.1|40
1727731040000|2024-09-30 21:17:20|197124.1|196814.1|197124.4|196814.4|197124.4|196814.4|197124.1|196814.1|40
1727731050000|2024-09-30 21:17:30|197124.1|196814.1|197124.4|196814.4|197124.4|196814.4|197124.1|196814.1|40
1727731060000|2024-09-30 21:17:40|197124.1|196814.1|197124.4|196814.4|197124.4|196814.4|197124.1|196814.1|40
1727731070000|2024-09-30 21:17:50|197124.1|196814.1|197120|196810|197124.4|196814.4|197119.8|196809.8|40
1727731080000|2024-09-30 21:18:00|197119.8|196809.8|197120|196810|197120|196810|197119.8|196809.8|40
1727731090000|2024-09-30 21:18:10|197119.8|196809.8|197119.9|196809.9|197120|196810|197116.6|196806.6|40
1727731100000|2024-09-30 21:18:20|197119.7|196809.7|197119.9|196809.9|197119.9|196809.9|197116.9|196806.9|40
1727731110000|2024-09-30 21:18:30|197119.7|196809.7|197119.9|196809.9|197119.9|196809.9|197116.9|196806.9|40
1727731120000|2024-09-30 21:18:40|197116.9|196806.9|197119.9|196809.9|197119.9|196809.9|197116.9|196806.9|40
1727731130000|2024-09-30 21:18:50|197116.9|196806.9|197119.9|196809.9|197119.9|196809.9|197116.9|196806.9|40
1727731140000|2024-09-30 21:19:00|197116.9|196806.9|197119.9|196809.9|197119.9|196809.9|197116.9|196806.9|40
1727731150000|2024-09-30 21:19:10|197116.9|196806.9|197119.7|196809.7|197119.9|196809.9|197116.9|196806.9|29
1727731200000|2024-09-30 21:20:00|197117.6|196807.6|197117.6|196807.6|197117.6|196807.6|197117.6|196807.6|1
1727731630000|2024-09-30 21:27:10|197121.6|196811.6|197117.6|196807.6|197121.6|196811.6|197117.6|196807.6|2
1727731710000|2024-09-30 21:28:30|197121.6|196811.6|197121.6|196811.6|197121.6|196811.6|197121.6|196811.6|1
1727731760000|2024-09-30 21:29:20|197093.2|196783.2|197070.7|196760.7|197093.2|196783.2|197070.3|196760.3|3
1727731770000|2024-09-30 21:29:30|197074.3|196764.3|197069.6|196759.6|197074.3|196764.3|197069.6|196759.6|2
1727731780000|2024-09-30 21:29:40|197070|196760|197070|196760|197070|196760|197070|196760|1
1727731790000|2024-09-30 21:29:50|197070.5|196760.5|197070.5|196760.5|197070.5|196760.5|197070.5|196760.5|1
1727731800000|2024-09-30 21:30:00|197070.9|196760.9|197111.7|196801.7|197126.5|196816.5|197070.9|196760.9|16
1727731810000|2024-09-30 21:30:10|197108.5|196798.5|197124.5|196814.5|197124.5|196814.5|197106.9|196796.9|20
1727731820000|2024-09-30 21:30:20|197122.6|196812.6|197124.4|196814.4|197125.5|196815.5|197120.7|196810.7|28
1727731830000|2024-09-30 21:30:30|197123.3|196813.3|197113|196803|197124.7|196814.7|197113|196803|6
1727731840000|2024-09-30 21:30:40|197114.3|196804.3|197109.3|196799.3|197122.1|196812.1|197109.3|196799.3|3
1727731850000|2024-09-30 21:30:50|197106|196796|197109.4|196799.4|197109.4|196799.4|197106|196796|4
1727731860000|2024-09-30 21:31:00|197109.3|196799.3|197109.5|196799.5|197109.5|196799.5|197106.1|196796.1|3
1727731900000|2024-09-30 21:31:40|197111.5|196801.5|197111.5|196801.5|197111.5|196801.5|197111.5|196801.5|1
1727731910000|2024-09-30 21:31:50|197111.6|196801.6|197111.6|196801.6|197111.6|196801.6|197111.6|196801.6|1
1727731930000|2024-09-30 21:32:10|197111.7|196801.7|197111.7|196801.7|197111.7|196801.7|197111.7|196801.7|1
1727731960000|2024-09-30 21:32:40|197111.8|196801.8|197111.8|196801.8|197111.8|196801.8|197111.8|196801.8|1
1727731990000|2024-09-30 21:33:10|197111.9|196801.9|197111.9|196801.9|197111.9|196801.9|197111.9|196801.9|1
1727732020000|2024-09-30 21:33:40|197112|196802|197112|196802|197112|196802|197112|196802|1
1727732070000|2024-09-30 21:34:30|197112.1|196802.1|197112.1|196802.1|197112.1|196802.1|197112.1|196802.1|1
1727732100000|2024-09-30 21:35:00|197112.2|196802.2|197112.2|196802.2|197112.2|196802.2|197112.2|196802.2|1
1727732130000|2024-09-30 21:35:30|197113.4|196803.4|197113.4|196803.4|197113.4|196803.4|197113.4|196803.4|1
1727732140000|2024-09-30 21:35:40|197113.5|196803.5|197113.5|196803.5|197113.5|196803.5|197113.5|196803.5|1
1727732190000|2024-09-30 21:36:30|197113.7|196803.7|197113.7|196803.7|197113.7|196803.7|197113.7|196803.7|1
1727732220000|2024-09-30 21:37:00|197113.8|196803.8|197113.8|196803.8|197113.8|196803.8|197113.8|196803.8|1
1727732280000|2024-09-30 21:38:00|197113.9|196803.9|197113.9|196803.9|197113.9|196803.9|197113.9|196803.9|1
1727732300000|2024-09-30 21:38:20|197114.1|196804.1|197114.1|196804.1|197114.1|196804.1|197114.1|196804.1|1
1727732340000|2024-09-30 21:39:00|197114.2|196804.2|197114.2|196804.2|197114.2|196804.2|197114.2|196804.2|1
1727732350000|2024-09-30 21:39:10|197114.3|196804.3|197114.3|196804.3|197114.3|196804.3|197114.3|196804.3|1
1727732360000|2024-09-30 21:39:20|197114.4|196804.4|197114.4|196804.4|197114.4|196804.4|197114.4|196804.4|1
1727732410000|2024-09-30 21:40:10|197114.5|196804.5|197114.5|196804.5|197114.5|196804.5|197114.5|196804.5|1
1727732420000|2024-09-30 21:40:20|197055.5|196745.5|197027.6|196717.6|197055.5|196745.5|197027.6|196717.6|2
1727732430000|2024-09-30 21:40:30|197024.6|196714.6|197024.6|196714.6|197024.6|196714.6|197024.6|196714.6|1
1727732440000|2024-09-30 21:40:40|197025|196715|197025.5|196715.5|197025.5|196715.5|197025|196715|2
1727732460000|2024-09-30 21:41:00|197025.9|196715.9|197026.3|196716.3|197026.3|196716.3|197025.9|196715.9|2
1727732480000|2024-09-30 21:41:20|197026.7|196716.7|197020|196710|197070.4|196760.4|197020|196710|3
1727732490000|2024-09-30 21:41:30|197020.4|196710.4|197117.6|196807.6|197117.6|196807.6|197020.4|196710.4|3
1727732540000|2024-09-30 21:42:20|197120.5|196810.5|197120.5|196810.5|197120.5|196810.5|197120.5|196810.5|1
1727732600000|2024-09-30 21:43:20|197120.7|196810.7|197120.7|196810.7|197120.7|196810.7|197120.7|196810.7|1
1727732650000|2024-09-30 21:44:10|197120.5|196810.5|197120.5|196810.5|197120.5|196810.5|197120.5|196810.5|1
1727732860000|2024-09-30 21:47:40|197065|196755|197016.5|196706.5|197065|196755|197016.5|196706.5|2
1727732870000|2024-09-30 21:47:50|197017.2|196707.2|197017.2|196707.2|197017.2|196707.2|197017.2|196707.2|1
1727732880000|2024-09-30 21:48:00|197017.9|196707.9|197017.9|196707.9|197017.9|196707.9|197017.9|196707.9|1
1727732890000|2024-09-30 21:48:10|197018.6|196708.6|197018.6|196708.6|197018.6|196708.6|197018.6|196708.6|1
1727732900000|2024-09-30 21:48:20|197019.2|196709.2|197019.2|196709.2|197019.2|196709.2|197019.2|196709.2|1
1727732910000|2024-09-30 21:48:30|197019.9|196709.9|197019.9|196709.9|197019.9|196709.9|197019.9|196709.9|1
1727732920000|2024-09-30 21:48:40|197016.5|196706.5|197016.5|196706.5|197016.5|196706.5|197016.5|196706.5|1
1727732930000|2024-09-30 21:48:50|197017|196707|197017|196707|197017|196707|197017|196707|1
1727732940000|2024-09-30 21:49:00|197048|196738|197047.7|196737.7|197048|196738|197047.7|196737.7|2
1727732960000|2024-09-30 21:49:20|197047.4|196737.4|197047.4|196737.4|197047.4|196737.4|197047.4|196737.4|1
1727732970000|2024-09-30 21:49:30|197047.1|196737.1|197047.1|196737.1|197047.1|196737.1|197047.1|196737.1|1
1727732980000|2024-09-30 21:49:40|197046.8|196736.8|197046.8|196736.8|197046.8|196736.8|197046.8|196736.8|1
1727732990000|2024-09-30 21:49:50|197046.5|196736.5|197046.5|196736.5|197046.5|196736.5|197046.5|196736.5|1
1727733000000|2024-09-30 21:50:00|197046.3|196736.3|197046.3|196736.3|197046.3|196736.3|197046.3|196736.3|1
1727733010000|2024-09-30 21:50:10|197046|196736|197046|196736|197046|196736|197046|196736|1
1727733020000|2024-09-30 21:50:20|197045.8|196735.8|197045.8|196735.8|197045.8|196735.8|197045.8|196735.8|1
1727733030000|2024-09-30 21:50:30|197045.5|196735.5|197045.5|196735.5|197045.5|196735.5|197045.5|196735.5|1
1727733040000|2024-09-30 21:50:40|197045.3|196735.3|197045.3|196735.3|197045.3|196735.3|197045.3|196735.3|1
1727733050000|2024-09-30 21:50:50|197045|196735|197045|196735|197045|196735|197045|196735|1
1727733060000|2024-09-30 21:51:00|197044.8|196734.8|197044.8|196734.8|197044.8|196734.8|197044.8|196734.8|1
1727733070000|2024-09-30 21:51:10|197044.6|196734.6|197044.6|196734.6|197044.6|196734.6|197044.6|196734.6|1
1727733080000|2024-09-30 21:51:20|197044.4|196734.4|197044.4|196734.4|197044.4|196734.4|197044.4|196734.4|1
1727733090000|2024-09-30 21:51:30|197044.2|196734.2|197044.2|196734.2|197044.2|196734.2|197044.2|196734.2|1
1727733100000|2024-09-30 21:51:40|197044|196734|197044|196734|197044|196734|197044|196734|1
1727733110000|2024-09-30 21:51:50|197043.9|196733.9|197043.9|196733.9|197043.9|196733.9|197043.9|196733.9|1
1727733120000|2024-09-30 21:52:00|197043.7|196733.7|197043.7|196733.7|197043.7|196733.7|197043.7|196733.7|1
1727733130000|2024-09-30 21:52:10|197043.5|196733.5|197043.3|196733.3|197043.5|196733.5|197043.3|196733.3|2
1727733150000|2024-09-30 21:52:30|197043.2|196733.2|197043.2|196733.2|197043.2|196733.2|197043.2|196733.2|1
1727733160000|2024-09-30 21:52:40|197043|196733|197043|196733|197043|196733|197043|196733|1
1727733170000|2024-09-30 21:52:50|197042.9|196732.9|197042.9|196732.9|197042.9|196732.9|197042.9|196732.9|1
1727733180000|2024-09-30 21:53:00|197042.7|196732.7|197042.7|196732.7|197042.7|196732.7|197042.7|196732.7|1
1727733190000|2024-09-30 21:53:10|197042.6|196732.6|197042.6|196732.6|197042.6|196732.6|197042.6|196732.6|1
1727733200000|2024-09-30 21:53:20|197042.4|196732.4|197042.4|196732.4|197042.4|196732.4|197042.4|196732.4|1
1727733210000|2024-09-30 21:53:30|197042.3|196732.3|197013.4|196753|197042.3|196753|197013.4|196732.3|2
1727733220000|2024-09-30 21:53:40|197013.3|196753.2|197013.3|196753.4|197013.3|196753.4|197013.3|196753.2|2
1727733230000|2024-09-30 21:53:50|197014.4|196746|197014.4|196746|197014.4|196746|197014.4|196746|1
1727733240000|2024-09-30 21:54:00|197014.3|196746.1|197014.3|196746.1|197014.3|196746.1|197014.3|196746.1|1
1727733250000|2024-09-30 21:54:10|197014.2|196746.2|197028.5|196718.5|197028.5|196746.2|197014.2|196718.5|2
1727733260000|2024-09-30 21:54:20|197028.7|196718.7|197028.7|196718.7|197028.7|196718.7|197028.7|196718.7|1
1727733270000|2024-09-30 21:54:30|197028.8|196718.8|197028.9|196718.9|197028.9|196718.9|197028.8|196718.8|2
1727733290000|2024-09-30 21:54:50|197029|196719|197029|196719|197029|196719|197029|196719|1
1727733300000|2024-09-30 21:55:00|197029.1|196719.1|197013.6|196746.8|197029.1|196746.8|197013.6|196719.1|2
1727733320000|2024-09-30 21:55:20|197013.5|196746.9|197013.5|196747|197013.5|196747|197013.5|196746.9|2
1727733340000|2024-09-30 21:55:40|197013.4||197013.4||197013.4||197013.4||1
1727733350000|2024-09-30 21:55:50|197013.3|196747.1|197005.2|196748.3|197013.3|196748.3|197005.2|196747.1|2
1727733360000|2024-09-30 21:56:00|197005||197005||197005||197005||1
1727733370000|2024-09-30 21:56:10|197004.9|196748.4|197004.9|196748.4|197004.9|196748.4|197004.9|196748.4|1
1727733380000|2024-09-30 21:56:20|197004.7||197004.7||197004.7||197004.7||1
1727733390000|2024-09-30 21:56:30|197004.6|196748.5|197004.6|196748.5|197004.6|196748.5|197004.6|196748.5|1
1727733400000|2024-09-30 21:56:40|197004.5|196747.5|197013|196747.5|197013|196747.5|197004.5|196747.5|2
1727733410000|2024-09-30 21:56:50|197012.9|196747.6|197012.9|196747.6|197012.9|196747.6|197012.9|196747.6|1
1727733420000|2024-09-30 21:57:00|197012.8||197012.8||197012.8||197012.8||1
1727733430000|2024-09-30 21:57:10||196747.7||196747.7||196747.7||196747.7|1
1727733440000|2024-09-30 21:57:20|197012.7||197012.7||197012.7||197012.7||1
1727733450000|2024-09-30 21:57:30||196747.8||196747.8||196747.8||196747.8|1
1727733460000|2024-09-30 21:57:40|197012.6||197012.6||197012.6||197012.6||1
1727733470000|2024-09-30 21:57:50|197012.5|196747.9|197012.8|196748.1|197012.8|196748.1|197012.5|196747.9|2
1727733480000|2024-09-30 21:58:00|197012.7|196748.2|197012.7|196748.3|197012.7|196748.3|197012.7|196748.2|2
1727733510000|2024-09-30 21:58:30|197012.6|196748.4|197012.6|196748.4|197012.6|196748.4|197012.6|196748.4|1
1727733530000|2024-09-30 21:58:50|197012.5|196748.5|197012.5|196748.5|197012.5|196748.5|197012.5|196748.5|2
1727733540000|2024-09-30 21:59:00|196984.2|196776.7|196984.2|196776.7|196984.2|196776.7|196984.2|196776.7|1
1727733550000|2024-09-30 21:59:10|196984.1|196776.8|196984.1|196776.8|196984.1|196776.8|196984.1|196776.8|1
1727733560000|2024-09-30 21:59:20|196943|196818|196943|196818|196943|196818|196943|196818|1
1727733600000|2024-09-30 22:00:00|196942.5|196817.5|196942.5|196817.5|196985|196817.5|196942.5|196778.1|3
1727733630000|2024-09-30 22:00:30|196942.6|196817.6|196942.6|196817.6|196942.6|196817.6|196942.6|196817.6|1
1727733640000|2024-09-30 22:00:40|196942.5|196817.5|196942.5|196817.5|196942.5|196817.5|196942.5|196817.5|1
1727733650000|2024-09-30 22:00:50|196983.2|196776.8|196983.2|196776.8|196983.2|196776.8|196983.2|196776.8|1
1727733660000|2024-09-30 22:01:00|197021.5|196729|197022.5|196727.6|197022.5|196729|197021.5|196727.6|2
1727733680000|2024-09-30 22:01:20|196948.1|196726.2|196948.1|196789.3|196948.1|196789.3|196948.1|196726.2|2
1727733690000|2024-09-30 22:01:30|196965.1|196792.3|196965.1|196792.3|196965.1|196792.3|196965.1|196792.3|1
1727733700000|2024-09-30 22:01:40|196948.1|196789.3|196952.1|196787|196952.1|196789.3|196948.1|196787|2
1727733710000|2024-09-30 22:01:50|197025.8|196726.4|197025.8|196726.4|197025.8|196726.4|197025.8|196726.4|1
1727733720000|2024-09-30 22:02:00|197025.9|196725.2|197025.9|196725.2|197025.9|196725.2|197025.9|196725.2|1
1727733740000|2024-09-30 22:02:20|196952.2|196784.7|196952.2|196784.7|196952.2|196784.7|196952.2|196784.7|1
1727733760000|2024-09-30 22:02:40|196956.6|196782.2|197028.1|196724|197028.1|196782.2|196956.6|196724|2
1727733770000|2024-09-30 22:02:50|197028.2|196722.9|197028.2|196722.9|197028.2|196722.9|197028.2|196722.9|1
1727733790000|2024-09-30 22:03:10|196956.7|196780|196958.2|196777.2|196958.2|196780|196956.7|196777.2|2
1727733810000|2024-09-30 22:03:30|196960.7|196777.1|196960.7|196777.1|196960.7|196777.1|196960.7|196777.1|1
1727733820000|2024-09-30 22:03:40|197030.4|196721.8|197030.4|196721.8|197030.4|196721.8|197030.4|196721.8|1
1727733840000|2024-09-30 22:04:00|197031.7|196721.7|197031.7|196721.7|197031.7|196721.7|197031.7|196721.7|1
1727733860000|2024-09-30 22:04:20|196963.3|196776.9|196963.3|196776.9|196963.3|196776.9|196963.3|196776.9|1
1727733870000|2024-09-30 22:04:30|196963.4|196774.5|197031.6|196721.6|197031.6|196774.5|196963.4|196721.6|2
1727733900000|2024-09-30 22:05:00|197032.1|196722.1|196967.6|196772.5|197032.1|196772.5|196967.6|196722.1|2
1727733930000|2024-09-30 22:05:30|197031.6|196721.6|197031.6|196721.6|197031.6|196721.6|197031.6|196721.6|1
1727733940000|2024-09-30 22:05:40|197030.8|196720.8|197030.8|196720.8|197030.8|196720.8|197030.8|196720.8|1
1727733960000|2024-09-30 22:06:00|196967.8|196769.1|196967.8|196769.1|196967.8|196769.1|196967.8|196769.1|1
1727733970000|2024-09-30 22:06:10|196957.1|196770|196951.2|196769.7|196957.1|196770|196951.2|196769.7|2
1727733980000|2024-09-30 22:06:20|197028.5|196720.9|196967.4|196747.8|197028.5|196747.8|196967.4|196703.5|3
1727733990000|2024-09-30 22:06:30|196965.1|196749|196965.1|196749|196965.1|196749|196965.1|196749|1
1727734000000|2024-09-30 22:06:40|196964.9|196749.1|196964.9|196749.1|196964.9|196749.1|196964.9|196749.1|1
1727734010000|2024-09-30 22:06:50|196964.7|196749.3|196964.7|196749.3|196964.7|196749.3|196964.7|196749.3|1
1727734020000|2024-09-30 22:07:00|196920.8|196795.8|196922.9|196796.4|196922.9|196796.6|196920.8|196795.8|3
1727734030000|2024-09-30 22:07:10|196922.7|196796.6|196922.7|196796.6|196922.7|196796.6|196922.7|196796.6|1
1727734040000|2024-09-30 22:07:20|196922.5|196796.8|197006.9|196727.2|197006.9|196796.8|196922.5|196727.2|2
1727734050000|2024-09-30 22:07:30|197006.8||197006.8||197006.8||197006.8||1
1727734060000|2024-09-30 22:07:40|197006.7|196727.3|197006.7|196727.4|197006.7|196727.4|197006.7|196727.3|2
1727734070000|2024-09-30 22:07:50|196922.1|196797.1|196922.1|196797.1|196922.1|196797.1|196922.1|196797.1|1
1727734080000|2024-09-30 22:08:00|196925.9|196800.9|196925.9|196800.9|196925.9|196800.9|196925.9|196800.9|1
1727734090000|2024-09-30 22:08:10|196976.3|196750.6|196976.3|196750.6|196976.3|196750.6|196976.3|196750.6|1
1727734100000|2024-09-30 22:08:20||196750.7||196750.7||196750.7||196750.7|1
1727734110000|2024-09-30 22:08:30||196750.8||196750.8||196750.8||196750.8|1
1727734130000|2024-09-30 22:08:50|196925.9|196800.9|196941.1|196816.1|196941.1|196816.1|196921|196796|4
1727734140000|2024-09-30 22:09:00|196986.9|196770.7|196986.9|196770.7|196986.9|196770.7|196986.9|196770.7|1
1727734150000|2024-09-30 22:09:10|196986.8|196770.8|196986.8|196770.8|196986.8|196770.8|196986.8|196770.8|1
1727734160000|2024-09-30 22:09:20|196986.7|196770.9|196986.7|196770.9|196986.7|196770.9|196986.7|196770.9|1
1727734170000|2024-09-30 22:09:30|196986.6|196771|196986.6|196771|196986.6|196771|196986.6|196771|1
1727734180000|2024-09-30 22:09:40|196941.2|196816.2|196941.2|196816.2|196941.2|196816.2|196941.2|196816.2|1
1727734190000|2024-09-30 22:09:50|196985.6|196770.3|196985.6|196770.3|196985.6|196770.3|196985.6|196770.3|1
1727734200000|2024-09-30 22:10:00|196985.5|196770.5|196984.9|196770.2|196985.5|196770.5|196984.9|196770.2|2
1727734210000|2024-09-30 22:10:10|196986.1|196767.8|196986.1|196767.8|196986.1|196767.8|196986.1|196767.8|1
1727734230000|2024-09-30 22:10:30|196939.6|196814.6|196939.6|196814.6|196939.6|196814.6|196939.6|196814.6|1
1727734240000|2024-09-30 22:10:40|196939.7|196814.7|196939.7|196814.7|196939.7|196814.7|196939.7|196814.7|1
1727734250000|2024-09-30 22:10:50|196986.1|196767.9|196986.1|196767.9|196986.1|196767.9|196986.1|196767.9|1
1727734260000|2024-09-30 22:11:00|196985.2|196769.2|196987.4|196769.9|196987.4|196769.9|196985.2|196769.2|2
1727734270000|2024-09-30 22:11:10||196770||196770||196770||196770|1
1727734280000|2024-09-30 22:11:20|196987.3|196770.1|196931.3|196806.3|196987.3|196813.4|196930.1|196770.1|5
1727734300000|2024-09-30 22:11:40|197009|196737.4|197009|196737.4|197009|196737.4|197009|196737.4|1
1727734310000|2024-09-30 22:11:50|197008.8|196736.3|196998.5|196731.6|197008.8|196736.3|196998.5|196731.3|5
1727734320000|2024-09-30 22:12:00|196997.8|196731.7|196994.9|196686.7|197001.1|196734.7|196994.9|196686.7|3
1727734340000|2024-09-30 22:12:20|196896.3|196712.5|196896.3|196712.5|196896.3|196712.5|196896.3|196712.5|1
1727734350000|2024-09-30 22:12:30|196895|196712.9|196895|196712.9|196895|196712.9|196895|196712.9|1
1727734360000|2024-09-30 22:12:40|196991.2|196713.3|196991.2|196684.4|196991.2|196713.3|196991.2|196684.4|2
1727734370000|2024-09-30 22:12:50||196684.6||196684.6||196684.6||196684.6|1
1727734380000|2024-09-30 22:13:00|196992.6|196685|196992.6|196684|196992.6|196685|196992.6|196684|2
1727734390000|2024-09-30 22:13:10|196897.7|196712.9|196897.7|196712.9|196897.7|196712.9|196897.7|196712.9|1
1727734400000|2024-09-30 22:13:20|196894.7|196714.3|196894.7|196714.3|196894.7|196714.3|196894.7|196714.3|1
1727734410000|2024-09-30 22:13:30|196991.7|196685.5|196991.7|196685.5|196991.7|196685.5|196991.7|196685.5|1
1727734420000|2024-09-30 22:13:40|196991.1|196685.9|196991.1|196686|196991.1|196686|196991.1|196685.9|2
1727734430000|2024-09-30 22:13:50||196686.2||196686.2||196686.2||196686.2|1
1727734440000|2024-09-30 22:14:00|196893.3|196716.3|196893.3|196709.9|196893.3|196716.3|196893.3|196709.9|2
1727734460000|2024-09-30 22:14:20|196893.2|196710.3|196893.2|196710.3|196893.2|196710.3|196893.2|196710.3|1
1727734470000|2024-09-30 22:14:30|196991.9|196684.5|196991.9|196684.7|196991.9|196684.7|196991.9|196684.5|2
1727734480000|2024-09-30 22:14:40||196684.8||196684.8||196684.8||196684.8|1
1727734490000|2024-09-30 22:14:50|196993.6|196685|196993.6|196684.6|196993.6|196685|196993.6|196684.6|2
1727734500000|2024-09-30 22:15:00|196992.2|196685.5|196893.6|196712.3|196992.2|196712.3|196893.6|196685.5|2
1727734510000|2024-09-30 22:15:10||196712.9||196712.9||196712.9||196712.9|1
1727734520000|2024-09-30 22:15:20|196893.5|196713.2|196991.3|196685.1|196991.3|196713.2|196893.5|196685.1|2
1727734530000|2024-09-30 22:15:30||196685.3||196685.3||196685.3||196685.3|1
1727734560000|2024-09-30 22:16:00|196893.5|196713.7|196896.9|196712.7|196896.9|196713.7|196893.5|196712.7|2
1727734570000|2024-09-30 22:16:10|196893.4|196712.9|196893.4|196714.5|196893.4|196714.5|196893.4|196712.9|2
1727734580000|2024-09-30 22:16:20|196992.7|196687.2|196992.7|196687.3|196992.7|196687.3|196992.7|196687.2|2
1727734590000|2024-09-30 22:16:30||196687.6||196687.6||196687.6||196687.6|1
1727734610000|2024-09-30 22:16:50|196893.4|196687.7|196893.4|196715.4|196893.4|196715.4|196893.4|196687.7|2
1727734620000|2024-09-30 22:17:00|196893|196713.9|196893|196713.9|196893|196713.9|196893|196713.9|1
1727734630000|2024-09-30 22:17:10|196992.6|196714.2|196992.6|196688.6|196992.6|196714.2|196992.6|196687.1|3
1727734640000|2024-09-30 22:17:20|196990.8|196683.6|196975.7|196675.9|196990.8|196683.6|196975.7|196675.9|2
1727734650000|2024-09-30 22:17:30||196676.5||196676.5||196676.5||196676.5|1
1727734660000|2024-09-30 22:17:40||196676.6||196676.6||196676.6||196676.6|1
1727734670000|2024-09-30 22:17:50|196859.3|196693.5|196859.3|196693.5|196859.3|196693.5|196859.3|196693.5|1
1727734680000|2024-09-30 22:18:00|196852.2|196685|196953.1|196652.4|196953.1|196685|196851.8|196652.4|3
1727734690000|2024-09-30 22:18:10||196652.8||196652.8||196652.8||196652.8|1
1727734700000|2024-09-30 22:18:20||196652.9||196652.9||196652.9||196652.9|1
1727734710000|2024-09-30 22:18:30|196847|196678.5|196847|196678.5|196847|196678.5|196847|196678.5|1
1727734720000|2024-09-30 22:18:40||196678.6||196678.6||196678.6||196678.6|1
1727734730000|2024-09-30 22:18:50|196958.6|196678.7|196958.6|196658.5|196958.6|196678.7|196958.6|196658.5|2
1727734740000|2024-09-30 22:19:00||196658.6||196658.6||196658.6||196658.6|1
1727734760000|2024-09-30 22:19:20||196658.7||196658.7||196658.7||196658.7|1
1727734770000|2024-09-30 22:19:30|196847|196679.3|196844.8|196679.4|196847|196679.4|196844.8|196679.3|2
1727734790000|2024-09-30 22:19:50|196957.3|196679.7|196957.3|196658.7|196957.3|196679.7|196957.3|196658.7|2
1727734800000|2024-09-30 22:20:00|196959.3|196658.8|196958.9|196655.9|196959.3|196658.8|196958.9|196655.9|3
1727734830000|2024-09-30 22:20:30|196848.1|196674|196848.1|196674|196848.1|196674|196848.1|196674|1
1727734840000|2024-09-30 22:20:40|196958.9|196655.8|196958.9|196655.8|196958.9|196655.8|196958.9|196655.8|1
1727734870000|2024-09-30 22:21:10|196848|196674|196848|196674|196848|196674|196848|196674|1
1727734890000|2024-09-30 22:21:30|196848.7|196677.1|196867|196686.4|196867|196686.4|196848.7|196677.1|3
1727734900000|2024-09-30 22:21:40|196968.9|196662.5|196968.9|196662.5|196968.9|196662.5|196968.9|196662.5|1
1727734910000|2024-09-30 22:21:50|196957.5|196654.8|196957.5|196654.8|196957.5|196654.8|196957.5|196654.8|1
1727734920000|2024-09-30 22:22:00||196654.9||196654.9||196654.9||196654.9|1
1727734930000|2024-09-30 22:22:10|196877.8|196733.6|196877.8|196733.6|196877.8|196733.6|196877.8|196733.6|1
1727734940000|2024-09-30 22:22:20|196878.7|196736.5|196876.8|196733.6|196878.7|196736.5|196876.8|196733.6|2
1727734960000|2024-09-30 22:22:40|196842.3|196733.7|196842.3|196671.3|196842.3|196733.7|196842.3|196671.3|2
1727734970000|2024-09-30 22:22:50|196844.1|196676.6|196844.1|196676.6|196844.1|196676.6|196844.1|196676.6|1
1727734980000|2024-09-30 22:23:00|196877.7|196676.8|196877.7|196736.5|196877.7|196736.5|196877.7|196676.8|2
1727734990000|2024-09-30 22:23:10|196879.4||196879.4||196879.4||196879.4||1
1727735010000|2024-09-30 22:23:30|196847.5|196677|196874.3|196731.4|196874.3|196731.4|196847.5|196677|2
1727735030000|2024-09-30 22:23:50|196879.1|196736.3|196879.1|196736.3|196879.1|196736.3|196879.1|196736.3|1
1727735050000|2024-09-30 22:24:10|196875.7|196732.9|196875.7|196732.9|196875.7|196732.9|196875.7|196732.9|1
1727735060000|2024-09-30 22:24:20|196840.6|196670.2|196840.6|196670.2|196840.6|196670.2|196840.6|196670.2|1
1727735070000|2024-09-30 22:24:30|196842.1|196675.5|196842.1|196675.5|196842.1|196675.5|196842.1|196675.5|1
1727735080000|2024-09-30 22:24:40|196876.3|196735.4|196877.8|196735.5|196877.8|196735.5|196876.3|196735.4|3
1727735120000|2024-09-30 22:25:20|196845.1|196675.8|196845.1|196675.8|196845.1|196675.8|196845.1|196675.8|1
1727735140000|2024-09-30 22:25:40|196877.8|196735.5|196874.7|196732.4|196877.8|196735.5|196874.7|196732.4|2
1727735150000|2024-09-30 22:25:50|196876.2|196734.2|196884.3|196742.6|196884.3|196742.6|196876.2|196734.2|2
1727735160000|2024-09-30 22:26:00||196742.7||196742.7||196742.7||196742.7|1
1727735170000|2024-09-30 22:26:10|196858.1|196690.2|196858|196690.3|196858.1|196690.3|196858|196690.2|2
1727735190000|2024-09-30 22:26:30|196884.1|196742.7|196884.1|196742.7|196884.1|196742.7|196884.1|196742.7|1
1727735200000|2024-09-30 22:26:40|196890.7|196742.8|196890.7|196749|196890.7|196749|196890.7|196742.8|2
1727735220000|2024-09-30 22:27:00|196871.1|196749.1|196871.1|196703|196871.1|196749.1|196871.1|196703|2
1727735230000|2024-09-30 22:27:10||196703.1||196703.1||196703.1||196703.1|1
1727735250000|2024-09-30 22:27:30|196891.6|196703.2|196891.6|196750|196891.6|196750|196891.6|196703.2|2
1727735260000|2024-09-30 22:27:40|196888.8|196736.8|196835.9|196696.5|196888.8|196736.8|196835|196695.6|6
1727735270000|2024-09-30 22:27:50|196835.8|196695.4|196836.5|196694.9|196836.5|196695.4|196835.1|196694.8|3
1727735280000|2024-09-30 22:28:00|196835.4||196835.4||196835.4||196835.4||1
1727735300000|2024-09-30 22:28:20|196807.5|196641.7|196807.5|196641.7|196807.5|196641.7|196807.5|196641.7|1
1727735310000|2024-09-30 22:28:30||196641.8||196641.8||196641.8||196641.8|1
1727735320000|2024-09-30 22:28:40|196837.7|196697.2|196837.7|196697.2|196837.7|196697.2|196837.7|196697.2|1
1727735340000|2024-09-30 22:29:00|196852.7|196727.7|196832.6|196692.3|196852.7|196727.7|196832.6|196692.3|2
1727735360000|2024-09-30 22:29:20|196837.5|196697.2|196848|196709.5|196848|196709.5|196837.5|196697.2|3
1727735370000|2024-09-30 22:29:30|196848.7|196711.4|196849.2|196713.5|196849.2|196713.5|196848.7|196711.4|2
1727735380000|2024-09-30 22:29:40|196868.9|196713.7|196868.9|196722.4|196869.9|196722.4|196868.9|196713.7|4
1727735410000|2024-09-30 22:30:10|196847.8|196669.9|196847.8|196669.9|196847.8|196669.9|196847.8|196669.9|1
1727735430000|2024-09-30 22:30:30|196871.1|196724.5|196871.1|196724.5|196871.1|196724.5|196871.1|196724.5|1
1727735470000|2024-09-30 22:31:10|196847.8|196669.9|196843.9|196672.8|196847.8|196672.8|196843.9|196669.9|2
1727735480000|2024-09-30 22:31:20|196845.2|196671.8|196845.2|196671.8|196845.2|196671.8|196845.2|196671.8|1
1727735490000|2024-09-30 22:31:30|196869.7|196725.4|196869.7|196725.4|196869.7|196725.4|196869.7|196725.4|1
1727735530000|2024-09-30 22:32:10|196846.9|196668.2|196861.4|196664.4|196861.4|196668.2|196846.9|196664.4|2
1727735540000|2024-09-30 22:32:20|196841.6|196669.6|196867.7|196724.2|196867.7|196724.2|196841.6|196669.6|2
1727735580000|2024-09-30 22:33:00|196841.6|196669.6|196841.6|196669.6|196841.6|196669.6|196841.6|196669.6|1
1727735590000|2024-09-30 22:33:10|196841|196666.7|196845.2|196661.2|196845.6|196666.7|196841|196661.2|3
1727735600000|2024-09-30 22:33:20|196869.5|196719.9|196869.5|196719.9|196869.5|196719.9|196869.5|196719.9|1
1727735630000|2024-09-30 22:33:50|196845.2|196661.2|196845.2|196661.2|196845.2|196661.2|196845.2|196661.2|1
1727735650000|2024-09-30 22:34:10|196845.4|196661.3|196876.5|196721.1|196876.5|196721.1|196845.4|196661.3|3
1727735660000|2024-09-30 22:34:20|196869.5|196720|196867.6|196721.1|196869.5|196721.1|196867.6|196720|2
1727735690000|2024-09-30 22:34:50|196840.8|196663.1|196840.8|196663.1|196840.8|196663.1|196840.8|196663.1|1
1727735710000|2024-09-30 22:35:10|196867.7|196721.2|196867.8|196721.2|196867.8|196721.2|196867.7|196721.2|2
1727735730000|2024-09-30 22:35:30|196868.9||196868.9||196868.9||196868.9||1
1727735740000|2024-09-30 22:35:40|196843.4|196663.1|196843.4|196663.1|196843.4|196663.1|196843.4|196663.1|1
1727735750000|2024-09-30 22:35:50|196840.2||196840.2||196840.2||196840.2||1
1727735760000|2024-09-30 22:36:00|196867.1|196721|196867.1|196721|196867.1|196721|196867.1|196721|1
1727735780000|2024-09-30 22:36:20|196867.4|196722.2|196867.4|196722.2|196867.4|196722.2|196867.4|196722.2|1
1727735800000|2024-09-30 22:36:40|196838.8|196665.2|196838.8|196665.2|196838.8|196665.2|196838.8|196665.2|1
1727735810000|2024-09-30 22:36:50||196665.4||196665.4||196665.4||196665.4|1
1727735820000|2024-09-30 22:37:00|196866.4|196722.2|196866.4|196722.2|196866.4|196722.2|196866.4|196722.2|1
1727735840000|2024-09-30 22:37:20|196867.7|196722.4|196867.7|196722.4|196867.7|196722.4|196867.7|196722.4|1
1727735850000|2024-09-30 22:37:30|196841.3|196666|196841.3|196666|196841.3|196666|196841.3|196666|1
1727735860000|2024-09-30 22:37:40|196857.9|196662.9|196856.1|196664.3|196857.9|196664.3|196856.1|196662.9|2
1727735870000|2024-09-30 22:37:50|196875.1|196721.6|196875.1|196721.6|196875.1|196721.6|196875.1|196721.6|1
1727735880000|2024-09-30 22:38:00|196867|196721.9|196867|196721.9|196867|196721.9|196867|196721.9|1
1727735890000|2024-09-30 22:38:10||196722.2||196722.2||196722.2||196722.2|1
1727735910000|2024-09-30 22:38:30|196839.8|196665.4|196839.8|196665.4|196839.8|196665.4|196839.8|196665.4|1
1727735920000|2024-09-30 22:38:40|196839.9|196665.7|196839.9|196665.7|196839.9|196665.7|196839.9|196665.7|1
1727735930000|2024-09-30 22:38:50|196841.8|196665.4|196868|196722.2|196868|196722.2|196841.8|196665.4|2
1727735940000|2024-09-30 22:39:00|196876.2|196721.1|196876.2|196721.1|196876.2|196721.1|196876.2|196721.1|1
1727735960000|2024-09-30 22:39:20|196858.1|196663.3|196858.1|196663.3|196858.1|196663.3|196858.1|196663.3|1
1727735980000|2024-09-30 22:39:40|196837.9|196664.9|196866.6|196722.4|196866.6|196722.4|196837.9|196664.9|2
1727735990000|2024-09-30 22:39:50|196867.3|196722.5|196867.3|196722.5|196867.3|196722.5|196867.3|196722.5|1
1727736000000|2024-09-30 22:40:00|196864.8|196721.4|196864.8|196721.4|196864.8|196721.4|196864.8|196721.4|1
1727736020000|2024-09-30 22:40:20|196834.3|196663.1|196834.3|196663.1|196834.3|196663.1|196834.3|196663.1|1
1727736030000|2024-09-30 22:40:30|196836.1|196663.3|196836.1|196663.3|196836.1|196663.3|196836.1|196663.3|1
1727736040000|2024-09-30 22:40:40|196865.6|196663.4|196865.6|196721.6|196865.6|196721.6|196865.6|196663.4|2
1727736050000|2024-09-30 22:40:50||196721.7||196721.7||196721.7||196721.7|1
1727736070000|2024-09-30 22:41:10|196865.5|196721.8|196865.5|196721.8|196865.5|196721.8|196865.5|196721.8|1
1727736080000|2024-09-30 22:41:20|196835.9|196663.7|196835.9|196663.7|196835.9|196663.7|196835.9|196663.7|1
1727736090000|2024-09-30 22:41:30|196865|196663.8|196865|196721.4|196865|196721.4|196865|196663.8|2
1727736100000|2024-09-30 22:41:40|196865.4||196865.4||196865.4||196865.4||1
1727736110000|2024-09-30 22:41:50||196721.5||196721.5||196721.5||196721.5|1
1727736120000|2024-09-30 22:42:00|196866.1|196720.2|196864.8|196720.8|196866.1|196720.8|196864.8|196720.2|2
1727736130000|2024-09-30 22:42:10|196835.4|196662.6|196835.4|196662.6|196835.4|196662.6|196835.4|196662.6|1
1727736150000|2024-09-30 22:42:30|196864.8|196662.7|196865.9|196720.4|196865.9|196720.9|196864.8|196662.7|3
1727736180000|2024-09-30 22:43:00|196837.6|196661.8|196837.6|196661.8|196837.6|196661.8|196837.6|196661.8|1
1727736190000|2024-09-30 22:43:10|196840.2|196661.1|196840.2|196661.1|196840.2|196661.1|196840.2|196661.1|1
1727736200000|2024-09-30 22:43:20|196867.1|196720|196867.1|196720|196867.1|196720|196867.1|196720|1
1727736210000|2024-09-30 22:43:30|196877.3|196718|196877.3|196718|196877.3|196718|196877.3|196718|1
1727736230000|2024-09-30 22:43:50|196871.4|196712|196873.5|196727.4|196873.5|196727.4|196871.4|196712|2
1727736250000|2024-09-30 22:44:10||196727||196727||196727||196727|1
1727736260000|2024-09-30 22:44:20|196866|196727.1|196866|196734|196866|196734|196866|196727.1|2
1727736270000|2024-09-30 22:44:30|196873.3|196726.9|196873.3|196726.9|196873.3|196726.9|196873.3|196726.9|1
1727736290000|2024-09-30 22:44:50|196877.4|196728.7|196877.4|196728.7|196877.4|196728.7|196877.4|196728.7|1
1727736300000|2024-09-30 22:45:00|196860.1|196678|196846.9|196672.8|196860.1|196678|196846.9|196672.8|2
1727736310000|2024-09-30 22:45:10||196672.9||196672.9||196672.9||196672.9|1
1727736320000|2024-09-30 22:45:20|196870.6|196726|196870.6|196726|196870.6|196726|196870.6|196726|1
1727736330000|2024-09-30 22:45:30||196726.1||196726.1||196726.1||196726.1|1
1727736340000|2024-09-30 22:45:40||196726.2||196726.2||196726.2||196726.2|1
1727736350000|2024-09-30 22:45:50|196870.7|196726.3|196862.2|196718|196871.1|196727.1|196847|196673.5|4
1727736360000|2024-09-30 22:46:00|196859.7|196717.5|196864.6|196722.4|196864.6|196722.4|196859.7|196717.5|2
1727736370000|2024-09-30 22:46:10||196722.7||196722.7||196722.7||196722.7|1
1727736380000|2024-09-30 22:46:20||196722.8||196722.8||196722.8||196722.8|1
1727736390000|2024-09-30 22:46:30|196865.5|196723.1|196865.4|196723.1|196865.5|196723.1|196864.2|196723.1|5
1727736400000|2024-09-30 22:46:40|196841.6|196672.3|196841.6|196672.6|196841.6|196672.6|196841.6|196672.3|2
1727736410000|2024-09-30 22:46:50||196672.7||196672.7||196672.7||196672.7|1
1727736420000|2024-09-30 22:47:00|196865.2|196723.1|196865.2|196723.1|196865.2|196723.1|196865.2|196723.1|1
1727736430000|2024-09-30 22:47:10|196863.8|196723.2|196863.8|196723.3|196863.8|196723.3|196863.8|196723.2|2
1727736450000|2024-09-30 22:47:30|196838.8|196673.1|196838.8|196673.1|196838.8|196673.1|196838.8|196673.1|1
1727736460000|2024-09-30 22:47:40|196841.2|196673.3|196838.8|196673.4|196841.2|196673.4|196838.8|196673.3|2
1727736470000|2024-09-30 22:47:50|196841.1|196673.5|196859.9|196718.5|196864.9|196723.5|196841.1|196673.5|3
1727736480000|2024-09-30 22:48:00|196866.1|196724.7|196866.1|196724.7|196866.1|196724.7|196866.1|196724.7|1
1727736490000|2024-09-30 22:48:10||196724.8||196724.8||196724.8||196724.8|1
1727736500000|2024-09-30 22:48:20||196724.9||196724.9||196724.9||196724.9|1
1727736510000|2024-09-30 22:48:30|196841.1|196673.8|196841.1|196673.8|196841.1|196673.8|196841.1|196673.8|1
1727736530000|2024-09-30 22:48:50|196864.9|196673.9|196864.9|196723.7|196864.9|196723.7|196864.9|196673.9|2
1727736540000|2024-09-30 22:49:00|196863.5|196723.8|196863.5|196723.8|196863.5|196723.8|196863.5|196723.8|1
1727736550000|2024-09-30 22:49:10|196855.8|196716.1|196863.3|196722.8|196863.3|196722.8|196855.8|196716.1|2
1727736560000|2024-09-30 22:49:20|196867.7|196722.9|196867.7|196726.8|196867.7|196726.8|196867.7|196722.9|2
1727736570000|2024-09-30 22:49:30|196868.7|196726.6|196868.7|196726.6|196868.7|196726.6|196868.7|196726.6|1
1727736580000|2024-09-30 22:49:40|196849|196680|196849|196680|196849|196680|196849|196680|1
1727736590000|2024-09-30 22:49:50|196841.2|196674.4|196841.2|196674.4|196841.2|196674.4|196841.2|196674.4|1
1727736600000|2024-09-30 22:50:00|196864.8|196723.8|196864.8|196723.8|196864.8|196723.8|196864.8|196723.8|1
1727736620000|2024-09-30 22:50:20||196723.9||196723.9||196723.9||196723.9|1
1727736630000|2024-09-30 22:50:30|196868.7|196722.5|196888.1|196744.1|196888.1|196748.4|196868.7|196722.5|5
1727736640000|2024-09-30 22:50:40|196889.8|196744.2|196891.6|196743|196891.6|196744.2|196889.8|196743|2
1727736660000|2024-09-30 22:51:00|196879.7|196702.6|196895.4|196749.3|196895.4|196749.3|196879.7|196702.6|2
1727736690000|2024-09-30 22:51:30|196879.7|196702.6|196879.7|196702.6|196879.7|196702.6|196879.7|196702.6|1
1727736720000|2024-09-30 22:52:00|196895.7|196749.5|196898.6|196749.2|196898.6|196749.5|196895.7|196749.2|2
1727736760000|2024-09-30 22:52:40|196885.7|196702|196885.7|196702|196885.7|196702|196885.7|196702|1
1727736770000|2024-09-30 22:52:50|196898.8|196749.3|196898.8|196749.3|196898.8|196749.3|196898.8|196749.3|1
1727736800000|2024-09-30 22:53:20|196893.7|196744.2|196898.6|196749.2|196898.6|196749.2|196893.7|196744.2|2
1727736810000|2024-09-30 22:53:30|196895|196750.2|196895|196750.2|196895|196750.2|196895|196750.2|1
1727736830000|2024-09-30 22:53:50|196899.8|196746.8|196871.2|196703.4|196899.8|196749.9|196871.2|196703.4|4
1727736840000|2024-09-30 22:54:00|196873.2|196703.5|196873.2|196703.5|196873.2|196703.5|196873.2|196703.5|1
1727736850000|2024-09-30 22:54:10|196871|196701.8|196886.1|196743.9|196886.1|196743.9|196871|196701.8|2
1727736860000|2024-09-30 22:54:20|196891|196748.8|196891|196748.8|196891|196748.8|196891|196748.8|1
1727736870000|2024-09-30 22:54:30||196748.9||196748.9||196748.9||196748.9|1
1727736880000|2024-09-30 22:54:40||196749||196749||196749||196749|1
1727736890000|2024-09-30 22:54:50||196749.1||196749.1||196749.1||196749.1|1
1727736900000|2024-09-30 22:55:00|196870.9|196702.3|196870.9|196702.3|196870.9|196702.3|196870.9|196702.3|1
1727736910000|2024-09-30 22:55:10|196891|196749.1|196891|196749.1|196891|196749.1|196891|196749.1|1
1727736940000|2024-09-30 22:55:40||196749.2||196749.2||196749.2||196749.2|1
1727736950000|2024-09-30 22:55:50|196870.9|196702.7|196871.8|196705.8|196871.8|196705.8|196870.9|196702.7|2
1727736970000|2024-09-30 22:56:10|196892.4|196706.1|196891.5|196750.9|196892.4|196752|196886.3|196706.1|5
1727736980000|2024-09-30 22:56:20||196751||196751||196751||196751|1
1727737000000|2024-09-30 22:56:40||196751.1||196751.1||196751.1||196751.1|1
1727737010000|2024-09-30 22:56:50|196870.2|196704.6|196870.2|196704.7|196870.2|196704.7|196870.2|196704.6|2
1727737020000|2024-09-30 22:57:00||196704.8||196704.8||196704.8||196704.8|1
1727737030000|2024-09-30 22:57:10|196891.1|196750.8|196891.8|196750.9|196891.8|196750.9|196891.1|196750.8|2
1727737040000|2024-09-30 22:57:20|196886.7|196745.8|196886.7|196745.8|196886.7|196745.8|196886.7|196745.8|1
1727737050000|2024-09-30 22:57:30|196891.5|196750.6|196891.8|196750.6|196891.8|196750.6|196891.5|196750.6|2
1727737060000|2024-09-30 22:57:40|196891.7||196891.7||196891.7||196891.7||1
1727737080000|2024-09-30 22:58:00|196872.1|196705.1|196872.1|196705.1|196872.1|196705.1|196872.1|196705.1|1
1727737090000|2024-09-30 22:58:10||196705.2||196705.2||196705.2||196705.2|1
1727737100000|2024-09-30 22:58:20|196891.7|196750.6|196892.5|196751.8|196892.5|196751.8|196891.7|196750.6|2
1727737130000|2024-09-30 22:58:50|196873.8|196751.9|196873.8|196707.8|196873.8|196751.9|196873.8|196707.8|2
1727737150000|2024-09-30 22:59:10|196887.6|196707.9|196892.6|196752|196892.6|196752|196887.6|196707.9|3
1727737180000|2024-09-30 22:59:40|196873.8|196752.1|196873.8|196708.1|196873.8|196752.1|196873.8|196708.1|2
1727737200000|2024-09-30 23:00:00|196888.1|196747.7|196893|196752.6|196893|196752.6|196888.1|196747.7|2
1727737220000|2024-09-30 23:00:20|196890.3|196750.9|196890.3|196750.9|196890.3|196750.9|196890.3|196750.9|1
1727737230000|2024-09-30 23:00:30|196868.4|196704.8|196868.4|196704.8|196868.4|196704.8|196868.4|196704.8|1
1727737240000|2024-09-30 23:00:40|196868.3|196704.9|196868.3|196704.9|196868.3|196704.9|196868.3|196704.9|1
1727737250000|2024-09-30 23:00:50|196889.9|196705|196889.9|196750.7|196889.9|196750.7|196889.9|196705|2
1727737260000|2024-09-30 23:01:00|196890.6||196890.6||196890.6||196890.6||1
1727737300000|2024-09-30 23:01:40|196869.6|196705.2|196869.6|196705.2|196869.6|196705.2|196869.6|196705.2|1
1727737310000|2024-09-30 23:01:50|196890.6|196750.8|196890.6|196750.8|196890.6|196750.8|196890.6|196750.8|1
1727737330000|2024-09-30 23:02:10|196892.8|196752.4|196892.8|196752.4|196892.8|196752.4|196892.8|196752.4|1
1727737340000|2024-09-30 23:02:20|196874.1|196708.4|196874.1|196708.4|196874.1|196708.4|196874.1|196708.4|1
1727737350000|2024-09-30 23:02:30|196869.5|196708.5|196869.5|196708.3|196869.5|196708.5|196869.5|196708.3|2
1727737360000|2024-09-30 23:02:40|196885.6|196747.4|196890.5|196752.4|196890.5|196752.4|196885.6|196747.4|3
1727737380000|2024-09-30 23:03:00||196752.5||196752.5||196752.5||196752.5|1
1727737390000|2024-09-30 23:03:10|196889.8|196750.9|196889.8|196750.9|196889.8|196750.9|196889.8|196750.9|1
1727737400000|2024-09-30 23:03:20|196868.1|196705.5|196868.1|196705.5|196868.1|196705.5|196868.1|196705.5|1
1727737410000|2024-09-30 23:03:30|196884.8|196745.9|196889.7|196750.8|196889.7|196750.8|196884.8|196745.9|2
1727737420000|2024-09-30 23:03:40||196750.9||196750.9||196750.9||196750.9|1
1727737440000|2024-09-30 23:04:00|196868.1|196705.6|196868.1|196705.6|196868.1|196705.6|196868.1|196705.6|1
1727737450000|2024-09-30 23:04:10|196870.4|196704.8|196944.5|196806.6|196944.5|196806.6|196870.4|196693.3|3
1727737460000|2024-09-30 23:04:20|196944.3|196808.7|196944.3|196808.7|196944.3|196808.7|196944.3|196808.7|1
1727737480000|2024-09-30 23:04:40|196928.4|196808.9|196928.4|196772.8|196928.4|196808.9|196928.4|196772.8|2
1727737490000|2024-09-30 23:04:50||196773||196773||196773||196773|1
1727737500000|2024-09-30 23:05:00||196773.2||196773.2||196773.2||196773.2|1
1727737510000|2024-09-30 23:05:10|196940.3|196805.1|196940.2|196805.2|196940.3|196805.2|196940.2|196805.1|2
1727737520000|2024-09-30 23:05:20||196805.5||196805.5||196805.5||196805.5|1
1727737530000|2024-09-30 23:05:30||196805.6||196805.6||196805.6||196805.6|1
1727737540000|2024-09-30 23:05:40|196928.3|196774.2|196928.3|196774.3|196928.3|196774.3|196928.3|196774.2|2
1727737550000|2024-09-30 23:05:50||196774.7||196774.7||196774.7||196774.7|1
1727737560000|2024-09-30 23:06:00|196938.5|196804.1|196938.5|196804.1|196938.5|196804.1|196938.5|196804.1|1
1727737570000|2024-09-30 23:06:10|196937.6|196803.1|196937.6|196803.1|196937.6|196803.1|196937.6|196803.1|1
1727737590000|2024-09-30 23:06:30|196939.7|196803.3|196930.7|196778.6|196939.7|196806|196930.7|196778.6|3
1727737600000|2024-09-30 23:06:40||196778.9||196778.9||196778.9||196778.9|1
1727737610000|2024-09-30 23:06:50||196779||196779||196779||196779|1
1727737620000|2024-09-30 23:07:00|196938.7|196805.3|196938.7|196805.3|196938.7|196805.3|196938.7|196805.3|1
1727737640000|2024-09-30 23:07:20||196805.4||196805.4||196805.4||196805.4|1
1727737650000|2024-09-30 23:07:30|196936.6|196805.5|196926.5|196775|196936.6|196805.5|196926.5|196775|3
1727737670000|2024-09-30 23:07:50|196936.6|196775.2|196936.6|196803.3|196936.6|196803.3|196936.6|196775.2|2
1727737680000|2024-09-30 23:08:00|196941.5|196803.4|196940.3|196802.4|196941.5|196808.3|196940.3|196802.4|3
1727737700000|2024-09-30 23:08:20|196932.6|196797.2|196906.5|196770.8|196932.6|196797.2|196906.5|196770.8|2
1727737730000|2024-09-30 23:08:50|196895.1|196738.8|196895.1|196738.8|196895.1|196738.8|196895.1|196738.8|1
1727737750000|2024-09-30 23:09:10|196898.1|196762.3|196876|196738.1|196898.1|196762.3|196876|196738.1|3
1727737760000|2024-09-30 23:09:20|196875.8|196740.4|196875.8|196740.4|196875.8|196740.4|196875.8|196740.4|1
1727737770000|2024-09-30 23:09:30|196876.7|196739.9|196876.7|196739.9|196876.7|196739.9|196876.7|196739.9|1
1727737780000|2024-09-30 23:09:40|196862|196703.6|196862|196703.6|196862|196703.6|196862|196703.6|1
1727737790000|2024-09-30 23:09:50|196859.4|196699.5|196859.4|196699.5|196859.4|196699.5|196859.4|196699.5|1
1727737810000|2024-09-30 23:10:10|196877.6|196740.1|196877.6|196740.1|196877.6|196740.1|196877.6|196740.1|1
1727737840000|2024-09-30 23:10:40|196859.4|196699.5|196859.4|196699.5|196859.4|196699.5|196859.4|196699.5|1
1727737850000|2024-09-30 23:10:50|196862.4|196706.5|196862.4|196706.5|196862.4|196706.5|196862.4|196706.5|1
1727737860000|2024-09-30 23:11:00|196880.5|196744.9|196880.5|196744.9|196880.5|196744.9|196880.5|196744.9|1
1727737870000|2024-09-30 23:11:10|196871.6|196738.4|196842.7|196709.6|196871.6|196738.4|196842.7|196709.6|3
1727737890000|2024-09-30 23:11:30||196709.9||196709.9||196709.9||196709.9|1
1727737910000|2024-09-30 23:11:50|196823.5|196673.2|196818.4|196668.1|196823.5|196673.2|196818.4|196668.1|2
1727737930000|2024-09-30 23:12:10|196839.3|196668.3|196839.3|196706.6|196839.3|196706.6|196839.3|196668.3|2
1727737950000|2024-09-30 23:12:30||196706.7||196706.7||196706.7||196706.7|1
1727737960000|2024-09-30 23:12:40|196818.4|196668.6|196819.1|196667.9|196819.1|196668.6|196818.4|196667.9|2
1727737980000|2024-09-30 23:13:00|196822|196670.9|196841.1|196707.9|196841.1|196707.9|196822|196670.9|2
1727737990000|2024-09-30 23:13:10|196842.5|196708.1|196807.4|196673.5|196842.5|196708.1|196797.9|196664|6
1727738000000|2024-09-30 23:13:20|196807.5|196671.8|196807.9|196673.6|196807.9|196673.6|196807.5|196671.8|2
1727738010000|2024-09-30 23:13:30|196807.3|196671.7|196807.6|196672.1|196807.9|196673.9|196803|196668.9|5
1727738040000|2024-09-30 23:14:00|196786.5|196630.8|196786.5|196630.8|196786.5|196630.8|196786.5|196630.8|1
1727738050000|2024-09-30 23:14:10|196796.8|196627.6|196801.5|196667.7|196834.8|196694.2|196796.8|196627.6|6
1727738070000|2024-09-30 23:14:30|196800.2|196667.8|196800.3|196666.3|196800.3|196667.8|196798|196664.4|4
1727738080000|2024-09-30 23:14:40||196666.4||196666.4||196666.4||196666.4|1
1727738090000|2024-09-30 23:14:50|196781.9|196629.3|196781.9|196629.3|196781.9|196629.3|196781.9|196629.3|1
1727738100000|2024-09-30 23:15:00|196783.4|196631.7|196805.7|196672.2|196805.7|196672.2|196783.4|196631.7|2
1727738110000|2024-09-30 23:15:10||196672.3||196672.3||196672.3||196672.3|1
1727738120000|2024-09-30 23:15:20|196799|196665.7|196802.9|196669.7|196802.9|196669.7|196797.5|196664.2|3
1727738140000|2024-09-30 23:15:40||196669.8||196669.8||196669.8||196669.8|1
1727738150000|2024-09-30 23:15:50|196780.3|196629.3|196780.3|196629.3|196780.3|196629.3|196780.3|196629.3|1
1727738160000|2024-09-30 23:16:00|196783.7|196632.7|196783.7|196632.7|196783.7|196632.7|196783.7|196632.7|1
1727738170000|2024-09-30 23:16:10|196805.8|196632.9|196805.8|196672.8|196805.8|196672.8|196805.8|196632.9|2
1727738200000|2024-09-30 23:16:40|196783.7|196633|196783.7|196633|196783.7|196633|196783.7|196633|1
1727738210000|2024-09-30 23:16:50|196792.2|196633.1|196835.7|196696.7|196835.7|196696.7|196792.2|196631.6|5
1727738220000|2024-09-30 23:17:00|196835.9|196698.2|196835.9|196698.2|196835.9|196698.2|196835.9|196698.2|1
1727738230000|2024-09-30 23:17:10|196836.9|196697.3|196836.9|196697.3|196836.9|196697.3|196836.9|196697.3|1
1727738250000|2024-09-30 23:17:30|196821.3|196657.3|196821.3|196657.3|196821.3|196657.3|196821.3|196657.3|1
1727738260000|2024-09-30 23:17:40|196819.9|196658.3|196836.9|196698.5|196836.9|196698.5|196819.9|196658.3|2
1727738280000|2024-09-30 23:18:00|196837.6|196701.4|196831.2|196694.2|196837.6|196701.4|196831.2|196694.2|3
1727738300000|2024-09-30 23:18:20|196827.7|196691.2|196837.7|196700.8|196837.7|196700.8|196827.7|196691.1|4
1727738330000|2024-09-30 23:18:50|196820.2|196661.6|196820.2|196661.6|196820.2|196661.6|196820.2|196661.6|1
1727738340000|2024-09-30 23:19:00|196821.1|196665.6|196821.1|196665.6|196821.1|196665.6|196821.1|196665.6|1
1727738350000|2024-09-30 23:19:10|196838.8|196665.7|196838.8|196703.6|196838.8|196703.6|196838.8|196665.7|2
1727738390000|2024-09-30 23:19:50|196821.1|196665.8|196821.1|196665.8|196821.1|196665.8|196821.1|196665.8|1
1727738400000|2024-09-30 23:20:00|196828.4|196665.9|196822.3|196682.9|196828.4|196694.5|196822.3|196665.9|4
1727738430000|2024-09-30 23:20:30|196802.9|196639.2|196802.9|196639.2|196802.9|196639.2|196802.9|196639.2|1
1727738450000|2024-09-30 23:20:50|196823.1|196683.7|196823.1|196683.7|196823.1|196683.7|196823.1|196683.7|1
1727738480000|2024-09-30 23:21:20|196802.9|196639.2|196802.9|196639.2|196802.9|196639.2|196802.9|196639.2|1
1727738510000|2024-09-30 23:21:50|196823.6|196684.2|196823.6|196684.2|196823.6|196684.2|196823.6|196684.2|1
1727738520000|2024-09-30 23:22:00|196825.5|196686.2|196822.3|196678.6|196832.2|196691.8|196820.9|196678.6|6
1727738550000|2024-09-30 23:22:30|196808.8|196636.6|196808.8|196636.6|196808.8|196636.6|196808.8|196636.6|1
1727738560000|2024-09-30 23:22:40|196808.9|196643.1|196827|196686.6|196827|196686.6|196808.9|196643.1|2
1727738570000|2024-09-30 23:22:50|196828.4|196691.5|196826.7|196685.7|196828.4|196691.5|196826.7|196685.7|2
1727738580000|2024-09-30 23:23:00|196828.3|196691.5|196830.8|196690.5|196830.8|196691.5|196828.3|196690.5|2
1727738590000|2024-09-30 23:23:10|196816.4|196651.1|196816.4|196651.1|196816.4|196651.1|196816.4|196651.1|1
1727738610000|2024-09-30 23:23:30|196834.6|196694.3|196834.6|196694.3|196834.6|196694.3|196834.6|196694.3|1
1727738640000|2024-09-30 23:24:00|196835.5|196696.2|196819.8|196657.9|196836.3|196697.8|196819.8|196657.9|3
1727738660000|2024-09-30 23:24:20||196658||196658||196658||196658|1
1727738670000|2024-09-30 23:24:30|196838.5|196700|196838.5|196700|196838.5|196700|196838.5|196700|1
1727738690000|2024-09-30 23:24:50|196833.3|196694.8|196833.2|196695.1|196833.3|196695.1|196833.2|196694.8|2
1727738700000|2024-09-30 23:25:00|196833.6|196696.7|196837.9|196701.1|196837.9|196701.1|196833.6|196696.7|2
1727738710000|2024-09-30 23:25:10||196701.2||196701.2||196701.2||196701.2|1
1727738730000|2024-09-30 23:25:30|196820.4|196662.2|196820.9|196664.2|196820.9|196664.2|196820.4|196662.2|2
1727738750000|2024-09-30 23:25:50|196838.2|196664.3|196838.2|196702.3|196838.2|196702.3|196838.2|196664.3|2
1727738760000|2024-09-30 23:26:00|196838.6|196703.5|196871.3|196727.8|196871.3|196727.8|196838.6|196703.5|3
1727738770000|2024-09-30 23:26:10|196871.4|196728.7|196871.4|196728.7|196871.4|196728.7|196871.4|196728.7|1
1727738790000|2024-09-30 23:26:30|196856.1|196685.9|196856.1|196685.9|196856.1|196685.9|196856.1|196685.9|1
1727738810000|2024-09-30 23:26:50|196871.5|196728.8|196871.5|196728.8|196871.5|196728.8|196871.5|196728.8|1
1727738820000|2024-09-30 23:27:00|196871.9|196732.9|196871.3|196731|196871.9|196732.9|196871.3|196731|2
1727738840000|2024-09-30 23:27:20|196855.6|196690.4|196855.6|196690.4|196855.6|196690.4|196855.6|196690.4|1
1727738870000|2024-09-30 23:27:50|196871.6|196731.4|196871.6|196731.4|196871.6|196731.4|196871.6|196731.4|1
1727738880000|2024-09-30 23:28:00|196872.1|196733.9|196871.1|196732.5|196872.1|196733.9|196871.1|196732.5|2
1727738890000|2024-09-30 23:28:10||196732.6||196732.6||196732.6||196732.6|1
1727738900000|2024-09-30 23:28:20|196855.6|196688.4|196855.6|196688.4|196855.6|196688.4|196855.6|196688.4|1
1727738920000|2024-09-30 23:28:40|196871.2|196730|196871.2|196730|196871.2|196730|196871.2|196730|1
1727738940000|2024-09-30 23:29:00|196871.5|196732.9|196871.3|196731|196871.5|196732.9|196871.3|196731|2
1727738950000|2024-09-30 23:29:10|196855.8|196690.5|196855.8|196690.5|196855.8|196690.5|196855.8|196690.5|1
1727738980000|2024-09-30 23:29:40|196872|196731.8|196872|196731.8|196872|196731.8|196872|196731.8|1
1727739000000|2024-09-30 23:30:00|196871.8|196731|196872.2|196732.6|196872.2|196732.6|196871.8|196731|2
1727739010000|2024-09-30 23:30:10|196856.3|196692.2|196856.3|196692.2|196856.3|196692.2|196856.3|196692.2|1
1727739030000|2024-09-30 23:30:30|196858.3|196696.1|196876.3|196738.5|196876.3|196738.5|196858.3|196696.1|3
1727739040000|2024-09-30 23:30:40||196738.6||196738.6||196738.6||196738.6|1
1727739050000|2024-09-30 23:30:50|196876.9|196740.2|196876.9|196740.2|196876.9|196740.2|196876.9|196740.2|1
1727739060000|2024-09-30 23:31:00|196860.1|196702.1|196860.1|196702.1|196860.1|196702.1|196860.1|196702.1|1
1727739070000|2024-09-30 23:31:10|196865|196702.3|196865|196706.6|196865|196706.6|196865|196702.3|2
1727739080000|2024-09-30 23:31:20||196706.8||196706.8||196706.8||196706.8|1
1727739090000|2024-09-30 23:31:30|196883.6|196746.9|196883.6|196746.9|196883.6|196746.9|196883.6|196746.9|1
1727739110000|2024-09-30 23:31:50|196878.4|196747|196866.9|196726.2|196878.4|196747|196859.3|196719.1|6
1727739120000|2024-09-30 23:32:00|196865|196717.3|196865|196717.3|196865|196717.3|196865|196717.3|1
1727739140000|2024-09-30 23:32:20|196850.4|196670|196850.4|196670|196850.4|196670|196850.4|196670|1
1727739170000|2024-09-30 23:32:50|196852.8|196687.5|196869.6|196728.9|196869.6|196728.9|196852.8|196687.5|3
1727739190000|2024-09-30 23:33:10|196865.2|196724.5|196863.7|196722.7|196865.2|196724.5|196863.7|196722.7|2
1727739200000|2024-09-30 23:33:20|196866|196722.3|196862.2|196723.1|196866|196723.1|196862.1|196722|3
1727739220000|2024-09-30 23:33:40|196848.6|196685.5|196848.6|196685.5|196848.6|196685.5|196848.6|196685.5|1
1727739230000|2024-09-30 23:33:50|196848|196685.6|196848|196682.3|196848|196685.6|196848|196682.3|2
1727739250000|2024-09-30 23:34:10|196857.7|196682.4|196857.7|196717.3|196857.7|196717.3|196857.7|196682.4|2
1727739270000|2024-09-30 23:34:30|196861.9|196715|196832.1|196696.8|196861.9|196715|196832.1|196696.8|5
1727739280000|2024-09-30 23:34:40||196697||196697||196697||196697|1
1727739290000|2024-09-30 23:34:50|196837.3|196697.1|196826.7|196691.7|196837.3|196697.1|196826.7|196691.7|3
1727739300000|2024-09-30 23:35:00|196834.8|196699.8|196822.3|196687.5|196834.8|196699.8|196822.3|196687.3|4
1727739310000|2024-09-30 23:35:10|196828.8|196686.9|196828.8|196686.9|196828.8|196686.9|196828.8|196686.9|1
1727739320000|2024-09-30 23:35:20|196822.2|196696.7|196821.9|196696.5|196822.2|196696.7|196821.9|196696.5|2
1727739330000|2024-09-30 23:35:30||196696.7||196696.7||196696.7||196696.7|1
1727739340000|2024-09-30 23:35:40|196819.7|196694.4|196820.9|196695.7|196820.9|196695.7|196819.7|196694.4|2
1727739350000|2024-09-30 23:35:50|196827.8|196675.3|196819|196693.8|196827.8|196695.1|196819|196675.3|3
1727739380000|2024-09-30 23:36:20|196811.6|196694|196803|196678|196811.6|196694|196802|196667.3|6
1727739400000|2024-09-30 23:36:40|196803.1|196678.1|196803.1|196678.1|196803.1|196678.1|196803.1|196678.1|1
1727739410000|2024-09-30 23:36:50|196788.7|196654.5|196788.7|196654.5|196788.7|196654.5|196788.7|196654.5|1
1727739420000|2024-09-30 23:37:00||196654.6||196654.6||196654.6||196654.6|1
1727739430000|2024-09-30 23:37:10||196654.7||196654.7||196654.7||196654.7|1
1727739440000|2024-09-30 23:37:20|196803.1|196678.1|196803.1|196678.1|196803.1|196678.1|196803.1|196678.1|1
1727739470000|2024-09-30 23:37:50|196803.2|196678.2|196788.7|196655|196803.2|196678.2|196788.7|196655|2
1727739490000|2024-09-30 23:38:10|196786.6|196655.1|196802.3|196677.3|196802.3|196677.3|196786.6|196653.1|3
1727739500000|2024-09-30 23:38:20|196825|196700|196803.7|196678.7|196825|196700|196803.7|196678.7|3
1727739520000|2024-09-30 23:38:40|196803.8|196678.8|196803.8|196678.8|196803.8|196678.8|196803.8|196678.8|1
1727739540000|2024-09-30 23:39:00|196791.4|196658.4|196791.4|196658.4|196791.4|196658.4|196791.4|196658.4|1
1727739550000|2024-09-30 23:39:10|196800.8|196667.8|196801.3|196676.3|196801.3|196676.3|196788.7|196655.7|3
1727739580000|2024-09-30 23:39:40|196807.4|196682.4|196800.4|196667.6|196807.4|196682.4|196787.6|196654.8|3
1727739590000|2024-09-30 23:39:50|196804.4|196671.7|196805.9|196680.9|196810.2|196685.2|196804.4|196671.7|3
1727739600000|2024-09-30 23:40:00|196804.9|196679.9|196804.9|196679.9|196804.9|196679.9|196804.9|196679.9|1
1727739620000|2024-09-30 23:40:20|196791.5|196659.1|196791.5|196659.1|196791.5|196659.1|196791.5|196659.1|1
1727739640000|2024-09-30 23:40:40|196799.9|196674.9|196799.9|196674.9|196799.9|196674.9|196799.9|196674.9|1
1727739650000|2024-09-30 23:40:50|196800|196675|196800|196675|196800|196675|196800|196675|1
1727739670000|2024-09-30 23:41:10|196806.3|196681.3|196793|196660.7|196806.3|196681.3|196793|196660.7|3
1727739680000|2024-09-30 23:41:20|196797.7|196665.4|196803.6|196671.4|196807.2|196674.9|196797.7|196665.4|3
1727739700000|2024-09-30 23:41:40|196805.7|196680.7|196806|196681|196811|196686|196805.7|196680.7|3
1727739740000|2024-09-30 23:42:20|196803.6|196671.5|196803.6|196671.5|196803.6|196671.5|196803.6|196671.5|1
1727739760000|2024-09-30 23:42:40|196805.9|196680.9|196805.9|196680.9|196805.9|196680.9|196805.9|196680.9|1
1727739790000|2024-09-30 23:43:10|196803.6|196671.5|196818.8|196693.8|196818.8|196693.8|196803.6|196671.5|3
1727739800000|2024-09-30 23:43:20|196822.9|196695.2|196821.2|196696.2|196822.9|196696.2|196821.2|196695.2|2
1727739810000|2024-09-30 23:43:30|196818.7|196693.7|196848.9|196723.9|196848.9|196723.9|196809.9|196684.9|3
1727739820000|2024-09-30 23:43:40|196855.4|196730.4|196853.5|196728.5|196859.4|196734.4|196853.5|196728.5|6
1727739830000|2024-09-30 23:43:50|196849.3|196724.3|196857.4|196732.4|196857.5|196732.5|196849.2|196724.2|10
1727739840000|2024-09-30 23:44:00|196854.7|196728|196854.7|196728|196854.7|196728|196854.7|196728|1
1727739850000|2024-09-30 23:44:10|196840.9|196702.6|196840.9|196702.6|196840.9|196702.6|196840.9|196702.6|1
1727739870000|2024-09-30 23:44:30|196852.8|196726.1|196852.8|196726.1|196852.8|196726.1|196852.8|196726.1|1
1727739900000|2024-09-30 23:45:00|196853.8|196725.6|196842.9|196701.6|196853.8|196725.6|196842.9|196701.6|2
1727739930000|2024-09-30 23:45:30|196854.8|196726.6|196854.8|196726.6|196854.8|196726.6|196854.8|196726.6|1
1727739940000|2024-09-30 23:45:40|196857.6|196731.6|196865.7|196733.7|196865.7|196733.7|196857.6|196731.6|3
1727739950000|2024-09-30 23:45:50|196866.7|196736.9|196874.4|196743.5|196874.4|196743.5|196866.7|196736.9|2
1727739970000|2024-09-30 23:46:10|196874|196738.5|196868.3|196736.1|196874|196738.5|196868.3|196736.1|2
1727740000000|2024-09-30 23:46:40|196857.5|196708.2|196857.5|196708.2|196857.5|196708.2|196857.5|196708.2|1
1727740020000|2024-09-30 23:47:00|196855.9|196709.8|196870.5|196739.8|196870.5|196739.8|196855.9|196709.8|2
1727740060000|2024-09-30 23:47:40|196855.9|196709.8|196855.9|196709.8|196855.9|196709.8|196855.9|196709.8|1
1727740070000|2024-09-30 23:47:50|196865.9|196735.2|196870.7|196740.1|196870.7|196740.1|196865.9|196735.2|2
1727740100000|2024-09-30 23:48:20|196855.9|196709.8|196855.9|196709.8|196855.9|196709.8|196855.9|196709.8|1
1727740130000|2024-09-30 23:48:50|196871.6|196740.9|196871.6|196740.9|196871.6|196740.9|196871.6|196740.9|1
1727740140000|2024-09-30 23:49:00|196873.5|196737.5|196873.5|196737.5|196873.5|196737.5|196873.5|196737.5|1
1727740170000|2024-09-30 23:49:30|196859.8|196703|196859.8|196703|196859.8|196703|196859.8|196703|1
1727740180000|2024-09-30 23:49:40|196874.8|196738.8|196874.8|196738.8|196874.8|196738.8|196874.8|196738.8|1
1727740210000|2024-09-30 23:50:10|196859.8|196703|196859.8|196703|196859.8|196703|196859.8|196703|1
1727740220000|2024-09-30 23:50:20|196856.4|196714.5|196856.4|196714.5|196856.4|196714.5|196856.4|196714.5|1
1727740230000|2024-09-30 23:50:30|196856.2|196712.8|196856.2|196712.8|196856.2|196712.8|196856.2|196712.8|1
1727740240000|2024-09-30 23:50:40|196872.3|196743|196872.3|196743|196872.3|196743|196872.3|196743|1
1727740270000|2024-09-30 23:51:10|196856.2|196743.1|196856.2|196713|196856.2|196743.1|196856.2|196713|2
1727740280000|2024-09-30 23:51:20|196859.1|196705.7|196859.1|196705.7|196859.1|196705.7|196859.1|196705.7|1
1727740290000|2024-09-30 23:51:30|196874|196739.7|196874|196739.7|196874|196739.7|196874|196739.7|1
1727740310000|2024-09-30 23:51:50|196873.4|196743.8|196873.4|196743.8|196873.4|196743.8|196873.4|196743.8|1
1727740320000|2024-09-30 23:52:00|196872.5|196742.1|196872.7|196742.6|196873.8|196742.6|196872.5|196742.1|3
1727740330000|2024-09-30 23:52:10|196856.6|196711.5|196856.6|196711.5|196856.6|196711.5|196856.6|196711.5|1
1727740340000|2024-09-30 23:52:20|196854.2|196707.9|196854.2|196707.9|196854.2|196707.9|196854.2|196707.9|1
1727740350000|2024-09-30 23:52:30|196872.1|196741.3|196871.8|196741.6|196872.1|196741.6|196871.8|196741.3|2
1727740370000|2024-09-30 23:52:50|196866|196740.1|196838.8|196713.1|196866|196740.1|196838.8|196713.1|2
1727740390000|2024-09-30 23:53:10||196713.3||196713.3||196713.3||196713.3|1
1727740400000|2024-09-30 23:53:20|196833.5|196708|196839.6|196713.7|196842|196716.6|196833.5|196708|3
1727740420000|2024-09-30 23:53:40||196714||196714||196714||196714|1
1727740440000|2024-09-30 23:54:00|196820.3|196684.6|196820.3|196684.6|196820.3|196684.6|196820.3|196684.6|1
1727740450000|2024-09-30 23:54:10|196842|196716.6|196842|196716.6|196842|196716.6|196842|196716.6|1
1727740470000|2024-09-30 23:54:30|196851|196714|196850.5|196725.5|196851|196725.5|196848.1|196714|3
1727740480000|2024-09-30 23:54:40|196846.1|196721.1|196828.3|196693.8|196846.1|196721.1|196828.3|196693.8|2
1727740500000|2024-09-30 23:55:00||196694||196694||196694||196694|1
1727740510000|2024-09-30 23:55:10|196848.2|196694.1|196848.2|196723.2|196848.2|196723.2|196848.2|196694.1|2
1727740520000|2024-09-30 23:55:20|196851.6|196726.6|196851.6|196726.6|196851.6|196726.6|196851.6|196726.6|1
1727740530000|2024-09-30 23:55:30|196853.8|196728.8|196853.8|196728.8|196853.8|196728.8|196853.8|196728.8|1
1727740540000|2024-09-30 23:55:40|196839.4|196705.8|196839.4|196705.8|196839.4|196705.8|196839.4|196705.8|1
1727740550000|2024-09-30 23:55:50|196839.7|196703.9|196839.7|196703.9|196839.7|196703.9|196839.7|196703.9|1
1727740560000|2024-09-30 23:56:00|196853.8|196728.3|196853.8|196728.3|196853.8|196728.3|196853.8|196728.3|1
1727740570000|2024-09-30 23:56:10|196850|196725|196844.4|196718.4|196850|196725|196838|196712.1|3
1727740580000|2024-09-30 23:56:20|196845.7|196717.7|196844.5|196718.4|196845.7|196718.4|196844.5|196717.7|2
1727740590000|2024-09-30 23:56:30|196845.8|196717.7|196844.6|196718.4|196845.9|196718.4|196844.6|196717.7|6
1727740600000|2024-09-30 23:56:40|196827.2|196685.7|196827.2|196685.7|196827.2|196685.7|196827.2|196685.7|1
1727740610000|2024-09-30 23:56:50|196824.8|196687.1|196824.8|196687.1|196824.8|196687.1|196824.8|196687.1|1
1727740620000|2024-09-30 23:57:00|196827.6|196685.5|196846.6|196718|196846.6|196718|196827.6|196685.5|2
1727740640000|2024-09-30 23:57:20|196845.7|196718.6|196845.7|196718.6|196845.7|196718.6|196845.7|196718.6|1
1727740650000|2024-09-30 23:57:30|196825.7|196686.7|196825.7|196686.7|196825.7|196686.7|196825.7|196686.7|1
1727740680000|2024-09-30 23:58:00|196845.8|196718.7|196843.6|196718.4|196845.8|196718.8|196838.6|196713.5|4
1727740690000|2024-09-30 23:58:10||196718.5||196718.5||196718.5||196718.5|1
1727740700000|2024-09-30 23:58:20|196845.7|196718.2|196845.7|196718.2|196845.7|196718.2|196845.7|196718.2|1
1727740710000|2024-09-30 23:58:30|196826.1|196686.2|196826.1|196686.2|196826.1|196686.2|196826.1|196686.2|1
1727740730000|2024-09-30 23:58:50||196686.3||196686.3||196686.3||196686.3|1
1727740740000|2024-09-30 23:59:00|196824|196686.9|196844.9|196718.7|196844.9|196718.7|196824|196686.9|2
1727740750000|2024-09-30 23:59:10|196846.3|196718.1|196846.3|196718.1|196846.3|196718.1|196846.3|196718.1|1
1727740760000|2024-09-30 23:59:20|196845.1|196718.7|196845.1|196718.7|196845.1|196718.7|196845.1|196718.7|1
1727740770000|2024-09-30 23:59:30|196824.4|196686.9|196824.4|196686.9|196824.4|196686.9|196824.4|196686.9|1
1727740780000|2024-09-30 23:59:40||196687||196687||196687||196687|1
1727740790000|2024-09-30 23:59:50|196821.8|196684.9|196843.5|196717.5|196843.5|196717.5|196821.8|196684.9|2
1727740800000|2024-10-01 00:00:00|196844.9|196717.1|196840.9|196715.7|196844.9|196717.1|196840.9|196715.7|3
1727740820000|2024-10-01 00:00:20|196839.8|196712.6|196799.4|196673.6|196839.8|196712.6|196799.4|196673.6|3
1727740840000|2024-10-01 00:00:40|196798.5|196673.7|196797.9|196671.2|196798.5|196673.7|196797.9|196671.2|3
1727740850000|2024-10-01 00:00:50|196780.1|196641.8|196793.6|196666.1|196793.6|196666.6|196780.1|196641.8|4
1727740860000|2024-10-01 00:01:00|196793.8|196667.6|196793.8|196667.6|196793.8|196667.6|196793.8|196667.6|1
1727740880000|2024-10-01 00:01:20|196793.6|196665.8|196777.7|196637.4|196793.6|196665.8|196777.7|196637.4|2
1727740910000|2024-10-01 00:01:50|196795.4|196667.6|196795.4|196667.6|196795.4|196667.6|196795.4|196667.6|1
1727740920000|2024-10-01 00:02:00|196789.6|196661.8|196824|196695.7|196824|196695.7|196789.6|196661.8|9
1727740930000|2024-10-01 00:02:10|196825|196697.6|196825|196697.6|196825|196697.6|196825|196697.6|1
1727740940000|2024-10-01 00:02:20|196823.9|196698.9|196825.6|196700.2|196825.6|196700.2|196823.9|196698|4
1727740950000|2024-10-01 00:02:30|196826.7|196700|196816.2|196678.1|196826.7|196700|196816.2|196678.1|2
1727740960000|2024-10-01 00:02:40|196815.8|196674.1|196815.8|196674.1|196815.8|196674.1|196815.8|196674.1|1
1727740980000|2024-10-01 00:03:00|196806.3|196672.5|196820|196695|196828.7|196702.5|196806.3|196672.5|6
1727740990000|2024-10-01 00:03:10|196821.2|196695.1|196827.4|196699.6|196827.4|196699.6|196821.2|196695.1|2
1727741000000|2024-10-01 00:03:20|196827.6|196698|196827.6|196700.9|196827.6|196700.9|196827.6|196698|2
1727741020000|2024-10-01 00:03:40|196823.2|196698.2|196821.3|196695.9|196823.2|196698.2|196818.3|196693.3|3
1727741030000|2024-10-01 00:03:50|196818.1|196693.1|196821.8|196696.5|196821.8|196696.5|196818.1|196693.1|2
1727741040000|2024-10-01 00:04:00||196695.6||196695.6||196695.6||196695.6|1
1727741050000|2024-10-01 00:04:10|196812.5|196675.3|196808.2|196683|196816.9|196690.7|196808.2|196675.3|5
1727741060000|2024-10-01 00:04:20|196809.2|196684.2|196809.8|196684.8|196809.8|196684.8|196808.3|196683.3|6
1727741070000|2024-10-01 00:04:30|196809.2|196683.5|196810.1|196685.1|196812.4|196686.2|196807.9|196682.8|8
1727741080000|2024-10-01 00:04:40|196809.4|196683.7|196797.5|196661.3|196809.4|196683.7|196797.5|196661.3|2
1727741090000|2024-10-01 00:04:50|196798|196665.4|196798.9|196666|196804.3|196666.1|196798|196665.4|3
1727741100000|2024-10-01 00:05:00|196793.5|196660.6|196810.2|196684.9|196810.2|196684.9|196793.5|196660.6|4
1727741110000|2024-10-01 00:05:10|196811|196686|196810.2|196685.2|196811|196686|196810.2|196685.2|2
1727741120000|2024-10-01 00:05:20|196809.3|196683.5|196809.8|196684.8|196809.8|196684.8|196809.3|196683.5|2
1727741140000|2024-10-01 00:05:40|196796.4|196662.8|196796.4|196662.8|196796.4|196662.8|196796.4|196662.8|1
1727741150000|2024-10-01 00:05:50|196790.6|196656|196790.6|196656.1|196790.6|196656.1|196790.6|196653.6|3
1727741160000|2024-10-01 00:06:00|196806|196681|196806|196681|196806|196681|196806|196681|1
1727741180000|2024-10-01 00:06:20|196808.3|196683.2|196810.1|196685.1|196812|196685.1|196808.3|196683.2|3
1727741190000|2024-10-01 00:06:30|196808.8|196683.8|196798.1|196664.3|196808.8|196683.8|196796|196659.7|5
1727741200000|2024-10-01 00:06:40|196809|196659.8|196803|196658|196809|196659.8|196803|196656.6|3
1727741210000|2024-10-01 00:06:50|196895.2|196739.1|196941.8|196800.1|196941.8|196800.1|196895.2|196739.1|9
1727741220000|2024-10-01 00:07:00|196947.8|196806.1|196959.3|196818|196959.3|196818|196947|196806.1|3
1727741230000|2024-10-01 00:07:10|196958.6||196957.9||196958.6||196957.9||2
1727741240000|2024-10-01 00:07:20|196957.4|196820.1|197033|196890.4|197035|196890.6|196957.4|196820.1|14
1727741250000|2024-10-01 00:07:30|197028.5|196885.8|196978.7|196845|197028.5|196885.9|196978.7|196845|7
1727741270000|2024-10-01 00:07:50|196991.7|196850.2|196988.8|196849.7|196991.7|196850.2|196988.8|196849.7|2
1727741280000|2024-10-01 00:08:00|197028|196865.1|197028|196865.1|197028|196865.1|197028|196865.1|1
1727741290000|2024-10-01 00:08:10|197027.9|196858.6|196971|196829.2|197030.5|196858.6|196960.5|196826.1|4
1727741300000|2024-10-01 00:08:20|196959.2|196825.2|196967.1|196824.3|196967.1|196825.2|196959.2|196824|3
1727741310000|2024-10-01 00:08:30|196965.5|196823.7|196965.5|196823.7|196965.5|196823.7|196965.5|196823.7|1
1727741330000|2024-10-01 00:08:50|196967.1|196824.2|197009.4|196838.9|197009.4|196838.9|196967.1|196824.2|2
1727741360000|2024-10-01 00:09:20|197008.3|196840.1|196967.5|196825.8|197008.3|196840.1|196967.5|196825.8|2
1727741370000|2024-10-01 00:09:30|196965.5|196825.5|196965.5|196825.5|196965.5|196825.5|196965.5|196825.5|1
1727741380000|2024-10-01 00:09:40|196965.4||196965.4||196965.4||196965.4||1
1727741390000|2024-10-01 00:09:50|197004.2|196839.5|197004.2|196839.5|197004.2|196839.5|197004.2|196839.5|1
1727741400000|2024-10-01 00:10:00|197004.1||197004||197004.1||197004||2
1727741410000|2024-10-01 00:10:10|196965.1|196825.3|196965.1|196825.3|196965.1|196825.3|196965.1|196825.3|1
1727741450000|2024-10-01 00:10:50|197003.8|196839.5|197003.8|196839.5|197003.8|196839.5|197003.8|196839.5|1
1727741470000|2024-10-01 00:11:10|197003.7|196824.9|196964.6|196824.9|197003.7|196824.9|196964.6|196824.9|2
1727741490000|2024-10-01 00:11:30|196964.5||196964.5||196964.5||196964.5||1
1727741500000|2024-10-01 00:11:40|197003.6|196839.5|197003.6|196839.5|197003.6|196839.5|197003.6|196839.5|1
1727741510000|2024-10-01 00:11:50|197006.9|196839.6|197002.3|196837.8|197006.9|196839.8|197002.3|196837.8|5
1727741520000|2024-10-01 00:12:00|196964.4|196824.5|196964.4|196824.5|196964.4|196824.5|196964.4|196824.5|1
1727741530000|2024-10-01 00:12:10|196964.3||196964.3||196964.3||196964.3||1
1727741540000|2024-10-01 00:12:20|196964.6|196822.8|196964.1|196824.7|196964.6|196824.7|196964.1|196822.8|2
1727741550000|2024-10-01 00:12:30|197001.8|196838.3|197001.8|196838.3|197001.8|196838.3|197001.8|196838.3|1
1727741560000|2024-10-01 00:12:40|197001.7|196837.7|196998.6|196837.7|197001.7|196837.7|196998.6|196837.7|2
1727741570000|2024-10-01 00:12:50|197000.8||197000.7||197000.8||196998.4||3
1727741580000|2024-10-01 00:13:00|196963.4|196824.3|196963.4|196824.3|196963.4|196824.3|196963.4|196824.3|1
1727741590000|2024-10-01 00:13:10|196963.3|196824.1|196962.1|196824.1|196963.3|196824.1|196962.1|196824.1|2
1727741600000|2024-10-01 00:13:20|196965.5|196823.9|196967|196825|196967|196825|196953.4|196819.6|3
1727741610000|2024-10-01 00:13:30|197007.9|196839.1|197002.6|196838.9|197007.9|196839.1|197002.6|196838.9|2
1727741630000|2024-10-01 00:13:50|197002.5|196838.7|196963.5|196825.2|197002.5|196838.7|196963.5|196825.2|5
1727741640000|2024-10-01 00:14:00|196948.3|196823.3|196943.3|196818.3|196948.3|196823.3|196943.3|196818.3|2
1727741650000|2024-10-01 00:14:10|196943.8|196818.8|196943.8|196818.8|196943.8|196818.8|196943.8|196818.8|1
1727741660000|2024-10-01 00:14:20|196943.3|196818.3|196943.6|196818.6|196943.6|196818.6|196943.3|196818.3|2
1727741670000|2024-10-01 00:14:30|196955.8|196830.8|196955.8|196830.8|196955.8|196830.8|196955.8|196830.8|1
1727741690000|2024-10-01 00:14:50|196943.7|196818.7|196943.7|196818.7|196943.7|196818.7|196943.7|196818.7|1
1727741710000|2024-10-01 00:15:10|196944.7|196819.7|196944.7|196819.7|196944.7|196819.7|196944.7|196819.7|1
1727741720000|2024-10-01 00:15:20|196946.4|196821.4|196976.7|196851.7|196976.9|196851.9|196946.4|196821.4|3
1727741730000|2024-10-01 00:15:30|196977.5|196852.5|197019|196894|197019|196894|196977.5|196852.5|5
1727741740000|2024-10-01 00:15:40|197019.5|196894.5|197018.6|196893.6|197019.5|196894.5|197018.6|196893.6|2
1727741750000|2024-10-01 00:15:50|197018.1|196893.1|197017.5|196892.5|197018.1|196893.1|197017.5|196892.5|2
1727741760000|2024-10-01 00:16:00|197030.8|196903.5|197001.9|196876.9|197030.8|196903.5|197001.9|196876.9|4
1727741770000|2024-10-01 00:16:10|197000.7|196875.7|197003.5|196878.5|197003.5|196878.5|196998.5|196873.5|3
1727741780000|2024-10-01 00:16:20|197001.9|196876.9|196995.7|196870.7|197002.6|196877.6|196995.7|196870.7|3
1727741790000|2024-10-01 00:16:30|196997.4|196872.4|196998.1|196873.1|196998.1|196873.1|196997.4|196872.4|2
1727741800000|2024-10-01 00:16:40|197001|196876|197017.5|196892.4|197017.5|196892.4|197001|196876|3
1727741810000|2024-10-01 00:16:50|197019.6|196892.5|197022.4|196897.4|197046.7|196921.7|197019.6|196892.5|11
1727741840000|2024-10-01 00:17:20|197021.3|196896.3|197020.5|196895.5|197021.3|196896.3|197020.5|196895.5|2
1727741850000|2024-10-01 00:17:30|197029.4|196904.4|197029.4|196904.4|197029.4|196904.4|197029.4|196904.4|1
1727741860000|2024-10-01 00:17:40|197028.6|196903.6|196995.7|196870.7|197028.6|196903.6|196995.7|196870.7|6
1727741870000|2024-10-01 00:17:50|196991|196866|196990.1|196865.1|196991|196866|196990.1|196865.1|2
1727741880000|2024-10-01 00:18:00|196992.9|196867.9|196994.6|196869.6|196994.6|196869.6|196991.8|196866.8|6
1727741890000|2024-10-01 00:18:10|196995.1|196870.1|196995.1|196870.1|196995.1|196870.1|196995.1|196870.1|1
1727741900000|2024-10-01 00:18:20|196994.4|196869.4|196982.5|196857.5|196994.4|196869.4|196979.1|196854.1|6
1727741910000|2024-10-01 00:18:30|196979.1|196854.1|196981.2|196856.2|196981.2|196856.2|196977.7|196852.7|3
1727741920000|2024-10-01 00:18:40|196983.7|196858.7|196993.9|196868.9|196993.9|196868.9|196983.7|196858.7|7
1727741930000|2024-10-01 00:18:50|196991.7|196866.7|196982.2|196857.2|196991.7|196866.7|196982.2|196857.2|3
1727741940000|2024-10-01 00:19:00|196983.2|196858.2|196982.3|196857.3|196983.2|196858.2|196982.3|196857.3|2
1727741960000|2024-10-01 00:19:20|196985.8|196860.8|196985.7|196860.7|196985.8|196860.8|196985.7|196860.7|2
1727741970000|2024-10-01 00:19:30|196991.1|196866.1|196987.5|196862.5|196991.1|196866.1|196987.5|196862.5|2
1727741980000|2024-10-01 00:19:40|196989.9|196864.9|196981.2|196856.2|196989.9|196864.9|196981.2|196856.2|5
1727741990000|2024-10-01 00:19:50|196982.2|196857.2|196982.2|196857.2|196982.2|196857.2|196982.2|196857.2|1
1727742000000|2024-10-01 00:20:00|196981.4|196856.4|196982.1|196857.1|196982.1|196857.1|196981.4|196856.4|2
1727742010000|2024-10-01 00:20:10|196988|196863|196986.3|196861.3|196988|196863|196986.3|196861.3|2
1727742020000|2024-10-01 00:20:20|196984.6|196859.6|196984.6|196859.6|196984.6|196859.6|196984.6|196859.6|1
1727742040000|2024-10-01 00:20:40|196980|196855|196980|196855|196980|196855|196980|196855|1
1727742070000|2024-10-01 00:21:10|196984.6|196859.6|196985.2|196860.2|196985.2|196860.2|196984.6|196859.6|2
1727742080000|2024-10-01 00:21:20|196988|196863|196986.4|196861.4|196988|196863|196986.4|196861.4|2
1727742090000|2024-10-01 00:21:30|196981.1|196856.1|196981.1|196856.1|196981.1|196856.1|196981.1|196856.1|1
1727742110000|2024-10-01 00:21:50|196981.3|196856.3|196986.5|196861.5|196987.9|196862.9|196981.3|196856.3|3
1727742120000|2024-10-01 00:22:00|196986|196861|196986|196861|196986|196861|196986|196861|1
1727742140000|2024-10-01 00:22:20|196987.6|196862.6|196987.2|196862.2|196992.8|196867.8|196987.2|196862.2|4
1727742150000|2024-10-01 00:22:30|196987.9|196862.9|196987.9|196862.9|196987.9|196862.9|196987.9|196862.9|1
1727742160000|2024-10-01 00:22:40|196988|196863|196986.9|196861.9|196988|196863|196986.9|196861.9|2
1727742170000|2024-10-01 00:22:50|196986.5|196861.5|196986.5|196861.5|196986.5|196861.5|196986.5|196861.5|1
1727742190000|2024-10-01 00:23:10|196989.1|196864.1|196987.9|196862.9|196989.1|196864.1|196987.9|196862.9|2
1727742200000|2024-10-01 00:23:20|196990|196865|196986.4|196861.4|197004.1|196879.1|196986.4|196861.4|3
1727742220000|2024-10-01 00:23:40|196987|196862|196987|196862|196987|196862|196987|196862|1
1727742230000|2024-10-01 00:23:50|196972.6|196847.6|196972.6|196847.6|196972.6|196847.6|196972.6|196847.6|1
1727742240000|2024-10-01 00:24:00|196965.9|196840.9|196965.9|196840.9|196965.9|196840.9|196965.9|196840.9|1
1727742250000|2024-10-01 00:24:10|196962.5|196837.5|196929.2|196804.2|196962.5|196837.5|196929.2|196804.2|4
1727742260000|2024-10-01 00:24:20|196925.1|196800.1|196925.1|196800.1|196925.1|196800.1|196925.1|196800.1|1
1727742270000|2024-10-01 00:24:30|196924.3|196799.3|196924.3|196799.3|196924.3|196799.3|196924.3|196799.3|1
1727742280000|2024-10-01 00:24:40|196923.9|196798.9|196923.9|196798.9|196923.9|196798.9|196923.9|196798.9|1
1727742290000|2024-10-01 00:24:50|196914.3|196789.3|196914.3|196789.3|196914.3|196789.3|196914.3|196789.3|1
1727742310000|2024-10-01 00:25:10|196923.4|196798.4|196903.7|196778.7|196926.9|196801.9|196903.7|196778.7|5
1727742320000|2024-10-01 00:25:20|196907.2|196782.2|196918.8|196793.8|196918.8|196793.8|196906.8|196781.8|8
1727742330000|2024-10-01 00:25:30|196916.3|196791.3|196895.9|196770.9|196916.3|196791.3|196895.9|196770.9|2
1727742340000|2024-10-01 00:25:40|196895.5|196770.5|196895.5|196770.5|196895.5|196770.5|196895.5|196770.5|1
1727742350000|2024-10-01 00:25:50|196895.3|196770.3|196895.3|196770.3|196895.3|196770.3|196895.3|196770.3|1
1727742360000|2024-10-01 00:26:00|196895.1|196770.1|196883.7|196758.7|196895.1|196770.1|196883.7|196758.7|2
1727742390000|2024-10-01 00:26:30|196895.7|196770.7|196895.7|196770.7|196895.7|196770.7|196895.7|196770.7|1
1727742430000|2024-10-01 00:27:10|196883.7|196758.7|196862.7|196737.7|196883.7|196758.7|196862.7|196737.7|3
1727742440000|2024-10-01 00:27:20|196863.5|196738.5|196854.3|196729.3|196863.5|196738.5|196854.3|196729.3|7
1727742460000|2024-10-01 00:27:40|196858|196733|196858|196733|196858|196733|196858|196733|1
1727742470000|2024-10-01 00:27:50|196850.6|196725.6|196850.6|196725.6|196850.6|196725.6|196850.6|196725.6|1
1727742490000|2024-10-01 00:28:10|196858.7|196733.7|196858.7|196733.7|196858.7|196733.7|196858.7|196733.7|1
1727742500000|2024-10-01 00:28:20|196861.6|196736.6|196894.1|196769.1|196894.1|196769.1|196861.6|196736.6|3
1727742510000|2024-10-01 00:28:30|196893.4|196768.4|196889.1|196764.1|196893.4|196768.4|196888.3|196763.3|4
1727742530000|2024-10-01 00:28:50|196889.9|196764.9|196889.9|196764.9|196889.9|196764.9|196889.9|196764.9|1
1727742540000|2024-10-01 00:29:00|196889.4|196764.4|196883.5|196758.5|196889.4|196764.4|196883.5|196758.5|2
1727742550000|2024-10-01 00:29:10|196883.9|196758.9|196883.9|196758.9|196883.9|196758.9|196883.9|196758.9|1
1727742560000|2024-10-01 00:29:20|196890.2|196765.2|196890.2|196765.2|196890.2|196765.2|196890.2|196765.2|1
1727742570000|2024-10-01 00:29:30|196889.3|196764.3|196889.3|196764.3|196889.3|196764.3|196889.3|196764.3|1
1727742590000|2024-10-01 00:29:50|196889.4|196764.4|196889.4|196764.4|196889.4|196764.4|196889.4|196764.4|1
1727742600000|2024-10-01 00:30:00|196882.3|196757.3|196883.1|196758.1|196883.1|196758.1|196882.3|196757.3|2
1727742610000|2024-10-01 00:30:10|196882.4|196757.4|196882.4|196757.4|196882.4|196757.4|196882.4|196757.4|1
1727742620000|2024-10-01 00:30:20|196881.8|196756.8|196886.8|196761.8|196886.8|196761.8|196881.8|196756.8|2
1727742640000|2024-10-01 00:30:40|196882.8|196757.8|196872|196747|196882.8|196757.8|196871.2|196746.2|7
1727742650000|2024-10-01 00:30:50|196863.4|196738.4|196860.9|196735.9|196863.4|196738.4|196860.9|196735.9|3
1727742670000|2024-10-01 00:31:10|196860.4|196735.4|196860.4|196735.4|196860.4|196735.4|196860.4|196735.4|1
1727742680000|2024-10-01 00:31:20|196853.2|196728.2|196864.2|196739.2|196867|196742|196853.2|196728.2|5
1727742710000|2024-10-01 00:31:50|196864.8|196739.8|196853.9|196728.9|196864.8|196739.8|196853.9|196728.9|2
1727742730000|2024-10-01 00:32:10|196852|196727|196862.6|196737.6|196862.6|196737.6|196852|196727|2
1727742740000|2024-10-01 00:32:20|196862.3|196737.3|196862.3|196737.3|196862.3|196737.3|196862.3|196737.3|1
1727742750000|2024-10-01 00:32:30|196862.9|196737.9|196863.7|196738.7|196865.9|196740.9|196862.9|196737.9|5
1727742760000|2024-10-01 00:32:40|196863|196738|196851.7|196726.7|196863|196738|196851.7|196726.7|3
1727742770000|2024-10-01 00:32:50|196853.8|196728.8|196853.8|196728.8|196853.8|196728.8|196853.8|196728.8|1
1727742780000|2024-10-01 00:33:00|196864.2|196739.2|196863.6|196738.6|196864.2|196739.2|196863.6|196738.6|2
1727742790000|2024-10-01 00:33:10|196869.5|196744.5|196864.9|196739.9|196869.5|196744.5|196864.9|196739.9|4
1727742810000|2024-10-01 00:33:30|196855|196730|196855|196730|196855|196730|196855|196730|1
1727742820000|2024-10-01 00:33:40|196853.2|196728.2|196854.4|196729.4|196854.4|196729.4|196853.2|196728.2|2
1727742830000|2024-10-01 00:33:50|196852|196727|196863.2|196738.2|196863.2|196738.2|196852|196727|2
1727742840000|2024-10-01 00:34:00|196866.5|196741.5|196864.5|196739.5|196880.6|196755.6|196864.5|196739.5|5
1727742850000|2024-10-01 00:34:10|196867|196742|196862|196737|196867|196742|196862|196737|3
1727742870000|2024-10-01 00:34:30|196862.3|196737.3|196874.2|196749.2|196875.2|196750.2|196862.3|196737.3|6
1727742880000|2024-10-01 00:34:40|196876.3|196751.3|196876.7|196751.7|196876.7|196751.7|196876.3|196751.3|2
1727742890000|2024-10-01 00:34:50|196875.8|196750.8|196874.5|196749.5|196878.5|196753.5|196866.6|196741.6|7
1727742900000|2024-10-01 00:35:00|196874.6|196749.6|196876.3|196751.3|196876.3|196751.3|196874.6|196749.6|2
1727742910000|2024-10-01 00:35:10|196873.2|196748.2|196859.7|196734.7|196873.2|196748.2|196859.7|196734.7|2
1727742930000|2024-10-01 00:35:30|196862.5|196737.5|196867.7|196742.7|196867.7|196742.7|196862.5|196737.5|2
1727742950000|2024-10-01 00:35:50|196867.8|196742.8|196867.8|196742.8|196867.8|196742.8|196867.8|196742.8|1
1727742960000|2024-10-01 00:36:00|196872.4|196747.4|196865.9|196740.9|196872.4|196747.4|196865.9|196740.9|5
1727742970000|2024-10-01 00:36:10|196859.4|196734.4|196858.3|196733.3|196859.4|196734.4|196850.4|196725.4|3
1727742980000|2024-10-01 00:36:20|196857.9|196732.9|196857.9|196732.9|196857.9|196732.9|196857.9|196732.9|1
1727742990000|2024-10-01 00:36:30|196866|196741|196866|196741|196866|196741|196866|196741|1
1727743010000|2024-10-01 00:36:50|196866.3|196741.3|196871.3|196746.3|196871.3|196746.3|196866.3|196741.3|3
1727743020000|2024-10-01 00:37:00|196867.6|196742.6|196867.6|196742.6|196867.6|196742.6|196867.6|196742.6|1
1727743040000|2024-10-01 00:37:20|196871.9|196746.9|196870.3|196745.3|196871.9|196746.9|196870.3|196745.3|2
1727743070000|2024-10-01 00:37:50|196870|196745|196866.9|196741.9|196871.5|196746.5|196866.8|196741.8|7
1727743090000|2024-10-01 00:38:10|196869.7|196744.7|196869.7|196744.7|196869.7|196744.7|196869.7|196744.7|1
1727743100000|2024-10-01 00:38:20|196872.5|196747.5|196872.1|196747.1|196872.5|196747.5|196872.1|196747.1|2
1727743110000|2024-10-01 00:38:30|196871.7|196746.7|196871.7|196746.7|196871.7|196746.7|196871.7|196746.7|1
1727743130000|2024-10-01 00:38:50|196861.3|196736.3|196860.3|196735.3|196861.3|196736.3|196860.3|196735.3|2
1727743140000|2024-10-01 00:39:00|196860.2|196735.2|196860.2|196735.2|196860.2|196735.2|196860.2|196735.2|1
1727743160000|2024-10-01 00:39:20|196860.6|196735.6|196869.5|196744.5|196869.5|196744.5|196860.6|196735.6|2
1727743170000|2024-10-01 00:39:30|196871.4|196746.4|196869.7|196744.7|196872.2|196747.2|196869.7|196744.7|4
1727743180000|2024-10-01 00:39:40|196870.1|196745.1|196871.4|196746.4|196872.2|196747.2|196868.9|196743.9|5
1727743190000|2024-10-01 00:39:50|196873.1|196748.1|196873.6|196748.6|196873.7|196748.7|196872.9|196747.9|4
1727743200000|2024-10-01 00:40:00|196873.2|196748.2|196873.2|196748.2|196873.2|196748.2|196873.2|196748.2|1
1727743210000|2024-10-01 00:40:10|196873|196748|196873|196748|196873|196748|196873|196748|1
1727743240000|2024-10-01 00:40:40|196873.9|196748.9|196921.9|196796.9|196921.9|196796.9|196873.9|196748.9|4
1727743250000|2024-10-01 00:40:50|196922.2|196797.2|196926.8|196801.8|196926.8|196801.8|196922.2|196797.2|2
1727743260000|2024-10-01 00:41:00|196926.9|196801.9|196948.6|196823.6|196948.6|196823.6|196926.9|196801.9|4
1727743280000|2024-10-01 00:41:20|196950|196825|196950|196825|196950|196825|196950|196825|1
1727743290000|2024-10-01 00:41:30|196955.9|196830.9|196986.9|196861.9|196986.9|196861.9|196955.9|196830.9|2
1727743310000|2024-10-01 00:41:50|196986.8|196861.8|196986|196861|196986.8|196861.8|196986|196861|2
1727743320000|2024-10-01 00:42:00|196986.5|196861.5|196987.9|196862.9|196987.9|196862.9|196986.5|196861.5|2
1727743330000|2024-10-01 00:42:10|196988|196863|196988|196863|196988|196863|196988|196863|1
1727743340000|2024-10-01 00:42:20|196988.9|196863.9|196990.5|196865.5|196990.5|196865.5|196988.9|196863.9|2
1727743350000|2024-10-01 00:42:30|196988.6|196863.6|196989.3|196864.3|196989.3|196864.3|196988.6|196863.6|2
1727743360000|2024-10-01 00:42:40|196990.4|196865.4|196989.5|196864.5|196990.4|196865.4|196989.5|196864.5|2
1727743370000|2024-10-01 00:42:50|196988.4|196863.4|196963.9|196838.9|196988.4|196863.4|196963.9|196838.9|3
1727743380000|2024-10-01 00:43:00|196964.2|196839.2|196952.1|196827.1|196964.2|196839.2|196952.1|196827.1|3
1727743390000|2024-10-01 00:43:10|196951.8|196826.8|196951.8|196826.8|196951.8|196826.8|196951.8|196826.8|1
1727743400000|2024-10-01 00:43:20|196951.7|196826.7|196945.6|196820.6|196951.7|196826.7|196945.6|196820.6|3
1727743410000|2024-10-01 00:43:30|196946.3|196821.3|196946.3|196821.3|196946.3|196821.3|196946.3|196821.3|1
1727743420000|2024-10-01 00:43:40|196947.4|196822.4|196957.7|196832.7|196957.7|196832.7|196947.4|196822.4|2
1727743450000|2024-10-01 00:44:10|196955.2|196830.2|196935.2|196810.2|196955.2|196830.2|196934.6|196809.6|4
1727743480000|2024-10-01 00:44:40|196929.3|196804.3|196929.3|196804.3|196929.3|196804.3|196929.3|196804.3|1
1727743500000|2024-10-01 00:45:00|196936.4|196811.4|196936.4|196811.4|196936.4|196811.4|196936.4|196811.4|1
1727743510000|2024-10-01 00:45:10|196935.7|196810.7|196930.1|196805.1|196935.7|196810.7|196930.1|196805.1|3
1727743530000|2024-10-01 00:45:30|196926.3|196801.3|196930.6|196805.6|196930.8|196805.8|196896.1|196771.1|6
1727743560000|2024-10-01 00:46:00|196924|196799|196924|196799|196924|196799|196924|196799|1
1727743570000|2024-10-01 00:46:10|196925.8|196800.8|196912.2|196787.2|196925.8|196800.8|196912.2|196787.2|2
1727743580000|2024-10-01 00:46:20|196913.6|196788.6|196910|196785|196920.5|196795.5|196910|196785|5
1727743590000|2024-10-01 00:46:30|196912.5|196787.5|196925.5|196800.5|196936.7|196811.7|196912.5|196787.5|4
1727743600000|2024-10-01 00:46:40|196925.1|196800.1|196925.1|196800.1|196925.1|196800.1|196925.1|196800.1|1
1727743610000|2024-10-01 00:46:50|196920.2|196795.2|196932.7|196807.7|196932.7|196807.7|196915.5|196790.5|3
1727743620000|2024-10-01 00:47:00|196932.3|196807.3|196932.3|196807.3|196932.3|196807.3|196932.3|196807.3|1
1727743640000|2024-10-01 00:47:20|196925.1|196800.1|196925.1|196800.1|196925.1|196800.1|196925.1|196800.1|1
1727743670000|2024-10-01 00:47:50|196932.1|196807.1|196932.1|196807.1|196932.1|196807.1|196932.1|196807.1|1
1727743680000|2024-10-01 00:48:00|196933.2|196808.2|196933.2|196808.2|196933.2|196808.2|196933.2|196808.2|1
1727743690000|2024-10-01 00:48:10|196928.7|196803.7|196925.5|196800.5|196928.7|196803.7|196893.9|196768.9|4
1727743700000|2024-10-01 00:48:20|196925|196800|196925|196800|196925|196800|196925|196800|1
1727743710000|2024-10-01 00:48:30|196924.6|196799.6|196924.6|196799.6|196924.6|196799.6|196924.6|196799.6|1
1727743720000|2024-10-01 00:48:40|196920.6|196795.6|196920.6|196795.6|196920.6|196795.6|196920.6|196795.6|1
1727743730000|2024-10-01 00:48:50|196915.4|196790.4|196915.8|196790.8|196915.8|196790.8|196915.4|196790.4|2
1727743740000|2024-10-01 00:49:00|196917.3|196792.3|196917.3|196792.3|196917.3|196792.3|196917.3|196792.3|1
1727743760000|2024-10-01 00:49:20|196916.5|196791.5|196915.9|196790.9|196916.5|196791.5|196915|196790|4
1727743780000|2024-10-01 00:49:40|196915|196790|196915|196790|196915|196790|196915|196790|1
1727743800000|2024-10-01 00:50:00|196912.2|196787.2|196919.5|196794.5|196919.5|196794.5|196898.5|196773.5|7
1727743810000|2024-10-01 00:50:10|196919.9|196794.9|196919.9|196794.9|196919.9|196794.9|196919.9|196794.9|1
1727743830000|2024-10-01 00:50:30|196918.2|196793.2|196918.2|196793.2|196918.2|196793.2|196918.2|196793.2|1
1727743840000|2024-10-01 00:50:40|196917.6|196792.6|196917.6|196792.6|196917.6|196792.6|196917.6|196792.6|1
1727743850000|2024-10-01 00:50:50|196918.2|196793.2|196918.2|196793.2|196918.2|196793.2|196918.2|196793.2|1
1727743860000|2024-10-01 00:51:00|196917.4|196792.4|196917.4|196792.4|196917.4|196792.4|196917.4|196792.4|1
1727743870000|2024-10-01 00:51:10|196912.3|196787.3|196916.1|196791.1|196916.1|196791.1|196912.3|196787.3|2
1727743880000|2024-10-01 00:51:20|196917.7|196792.7|196917.7|196792.7|196917.7|196792.7|196917.7|196792.7|1
1727743890000|2024-10-01 00:51:30|196922.6|196797.6|196917.5|196792.5|196922.6|196797.6|196917.5|196792.5|2
1727743910000|2024-10-01 00:51:50|196917.1|196792.1|196918.1|196793.1|196918.1|196793.1|196917.1|196792.1|3
1727743920000|2024-10-01 00:52:00|196917.5|196792.5|196922.6|196797.6|196922.6|196797.6|196917.5|196792.5|3
1727743930000|2024-10-01 00:52:10|196922.5|196797.5|196922.5|196797.5|196922.5|196797.5|196922.5|196797.5|1
1727743940000|2024-10-01 00:52:20|196918.2|196793.2|196918.5|196793.5|196918.5|196793.5|196918.2|196793.2|2
1727743950000|2024-10-01 00:52:30|196918|196793|196918|196793|196922.7|196797.7|196917.6|196792.6|4
1727743960000|2024-10-01 00:52:40|196922.7|196797.7|196930.5|196805.5|196930.5|196805.5|196922.7|196797.7|2
1727743990000|2024-10-01 00:53:10|196923.1|196798.1|196924.2|196799.2|196924.2|196799.2|196892.6|196767.6|4
1727744000000|2024-10-01 00:53:20|196924.7|196799.7|196924.7|196799.7|196924.7|196799.7|196924.7|196799.7|1
1727744010000|2024-10-01 00:53:30|196920.2|196795.2|196920.2|196795.2|196920.2|196795.2|196920.2|196795.2|1
1727744020000|2024-10-01 00:53:40|196922.2|196797.2|196934.7|196809.7|196934.7|196809.7|196922.2|196797.2|2
1727744030000|2024-10-01 00:53:50|196928.7|196803.7|196928.7|196803.7|196928.7|196803.7|196928.7|196803.7|1
1727744050000|2024-10-01 00:54:10|196928.4|196803.4|196928.4|196803.4|196928.4|196803.4|196928.4|196803.4|1
1727744060000|2024-10-01 00:54:20|196923.7|196798.7|196923.7|196798.7|196923.7|196798.7|196923.7|196798.7|1
1727744080000|2024-10-01 00:54:40|196928.4|196803.4|196928.4|196803.4|196928.4|196803.4|196928.4|196803.4|1
1727744090000|2024-10-01 00:54:50|196928.3|196803.3|196952.2|196827.2|196952.2|196827.2|196928.3|196803.3|4
1727744100000|2024-10-01 00:55:00|196958.8|196833.8|196972.3|196847.3|196987.5|196862.5|196958.8|196833.8|6
1727744130000|2024-10-01 00:55:30|196982.7|196857.7|197002.5|196877.5|197003.8|196878.8|196982.7|196857.7|3
1727744150000|2024-10-01 00:55:50|196998.1|196873.1|196993.1|196868.1|196998.8|196873.8|196991.6|196866.6|7
1727744160000|2024-10-01 00:56:00|196998.7|196873.7|196993.6|196868.6|196998.7|196873.7|196992.1|196867.1|7
1727744170000|2024-10-01 00:56:10|196992.2|196867.2|196993.7|196868.7|196993.7|196868.7|196992.2|196867.2|2
1727744180000|2024-10-01 00:56:20|196992.3|196867.3|196976.3|196851.3|196999.3|196874.3|196975.6|196850.6|15
1727744190000|2024-10-01 00:56:30|196969.5|196844.5|196963.1|196838.1|196969.5|196844.5|196963.1|196838.1|2
1727744200000|2024-10-01 00:56:40|196961.1|196836.1|196927.4|196802.4|196961.1|196836.1|196927.4|196802.4|2
1727744220000|2024-10-01 00:57:00|196926.1|196801.1|196886.9|196761.9|196926.1|196801.1|196886.9|196761.9|3
1727744250000|2024-10-01 00:57:30|196882|196757|196882|196757|196882|196757|196882|196757|1
1727744270000|2024-10-01 00:57:50|196883.3|196758.3|196883.3|196758.3|196883.3|196758.3|196883.3|196758.3|1
1727744290000|2024-10-01 00:58:10|196887.6|196762.6|196887.5|196762.5|196890|196765|196887.5|196762.5|4
1727744300000|2024-10-01 00:58:20|196882.6|196757.6|196887|196762|196887|196762|196882.6|196757.6|3
1727744310000|2024-10-01 00:58:30|196887.3|196762.3|196887.3|196762.3|196887.3|196762.3|196887.3|196762.3|1
1727744330000|2024-10-01 00:58:50|196882.6|196757.6|196882.6|196757.6|196882.6|196757.6|196882.6|196757.6|1
1727744340000|2024-10-01 00:59:00|196886.5|196761.5|196908.3|196783.3|196908.3|196783.3|196886.5|196761.5|6
1727744350000|2024-10-01 00:59:10|196909.5|196784.5|196909.5|196784.5|196909.5|196784.5|196909.5|196784.5|1
1727744360000|2024-10-01 00:59:20|196908.9|196783.9|196909.8|196784.8|196909.8|196784.8|196908.9|196783.9|2
1727744370000|2024-10-01 00:59:30|196907.7|196782.7|196904.8|196779.8|196909.6|196784.6|196894.6|196769.6|11
1727744380000|2024-10-01 00:59:40|196904.1|196779.1|196944.6|196819.6|196944.7|196819.7|196900|196775|8
1727744400000|2024-10-01 01:00:00|196942.2|196817.2|196923.3|196798.3|196942.2|196817.2|196923.3|196798.3|2
1727744410000|2024-10-01 01:00:10|196924.1|196799.1|196924.1|196799.1|196924.1|196799.1|196924.1|196799.1|1
1727744420000|2024-10-01 01:00:20|196923.6|196798.6|196923.6|196798.6|196923.6|196798.6|196923.6|196798.6|1
1727744430000|2024-10-01 01:00:30|196922.4|196797.4|196922.4|196797.4|196922.4|196797.4|196922.4|196797.4|1
1727744440000|2024-10-01 01:00:40|196921.4|196796.4|196921.4|196796.4|196922.5|196797.5|196921.4|196796.4|3
1727744450000|2024-10-01 01:00:50|196924.1|196799.1|196924.1|196799.1|196924.1|196799.1|196924.1|196799.1|1
1727744460000|2024-10-01 01:01:00|196928.8|196803.8|196923.3|196798.3|196928.8|196803.8|196922.6|196797.6|3
1727744470000|2024-10-01 01:01:10|196923.1|196798.1|196923.1|196798.1|196923.1|196798.1|196923.1|196798.1|1
1727744480000|2024-10-01 01:01:20|196922.9|196797.9|196922.9|196797.9|196922.9|196797.9|196922.9|196797.9|1
1727744490000|2024-10-01 01:01:30|196920.9|196795.9|196936.2|196811.2|196937.1|196812.1|196917.7|196792.7|6
1727744500000|2024-10-01 01:01:40|196937.3|196812.3|196951.5|196826.5|196951.5|196826.5|196937.3|196812.3|4
1727744510000|2024-10-01 01:01:50|196963.6|196838.6|196957.8|196832.8|196963.6|196838.6|196957.8|196832.8|2
1727744520000|2024-10-01 01:02:00|196963.3|196838.3|196961.4|196836.4|196963.3|196838.3|196948.5|196823.5|5
1727744530000|2024-10-01 01:02:10|196961|196836|196955.5|196830.5|196961.4|196836.4|196955.5|196830.5|3
1727744540000|2024-10-01 01:02:20|196953.9|196828.9|196956.8|196831.8|196956.8|196831.8|196947.3|196822.3|7
1727744550000|2024-10-01 01:02:30|196959.2|196834.2|196959|196834|196959.2|196834.2|196958.8|196833.8|3
1727744560000|2024-10-01 01:02:40|196959.8|196834.8|196961.3|196836.3|196961.3|196836.3|196948.9|196823.9|7
1727744580000|2024-10-01 01:03:00|196964.2|196839.2|196962.1|196837.1|196964.2|196839.2|196962.1|196837.1|5
1727744590000|2024-10-01 01:03:10|196961.3|196836.3|196959.5|196834.5|196961.3|196836.3|196959.5|196834.5|2
1727744600000|2024-10-01 01:03:20|196959.8|196834.8|196959.8|196834.8|196959.8|196834.8|196959.8|196834.8|1
1727744610000|2024-10-01 01:03:30|196954.3|196829.3|196949.6|196824.6|196954.3|196829.3|196949.6|196824.6|2
1727744620000|2024-10-01 01:03:40|196949.3|196824.3|196949.2|196824.2|196949.3|196824.3|196949.2|196824.2|2
1727744630000|2024-10-01 01:03:50|196952.8|196827.8|196949.2|196824.2|196955|196830|196949.2|196824.2|4
1727744640000|2024-10-01 01:04:00|196953.2|196828.2|196948.9|196823.9|196959.5|196834.5|196948.9|196823.9|4
1727744650000|2024-10-01 01:04:10|196948.5|196823.5|196958.5|196833.5|196958.5|196833.5|196948.5|196823.5|3
1727744660000|2024-10-01 01:04:20|196960.6|196835.6|196960.6|196835.6|196960.6|196835.6|196960.6|196835.6|1
1727744670000|2024-10-01 01:04:30|196961.4|196836.4|196961.5|196836.5|196961.5|196836.5|196961.4|196836.4|2
1727744680000|2024-10-01 01:04:40|196964.4|196839.4|196963.4|196838.4|196964.4|196839.4|196963.4|196838.4|2
1727744690000|2024-10-01 01:04:50|196965.2|196840.2|196965.4|196840.4|196965.4|196840.4|196965.2|196840.2|2
1727744700000|2024-10-01 01:05:00|196967.3|196842.3|196967.3|196842.3|196967.3|196842.3|196967|196842|4
1727744710000|2024-10-01 01:05:10|196967.2|196842.2|196962.6|196837.6|196967.2|196842.2|196962.6|196837.6|4
1727744720000|2024-10-01 01:05:20|196961.7|196836.7|196961.7|196836.7|196961.9|196836.9|196961.7|196836.7|3
1727744730000|2024-10-01 01:05:30|196961.9|196836.9|196961.7|196836.7|196961.9|196836.9|196961.7|196836.7|2
1727744740000|2024-10-01 01:05:40|196965.4|196840.4|196965.4|196840.4|196965.4|196840.4|196965.4|196840.4|1
1727744750000|2024-10-01 01:05:50|196965.3|196840.3|196965.3|196840.3|196965.3|196840.3|196965.3|196840.3|1
1727744760000|2024-10-01 01:06:00|196967.3|196842.3|196962.7|196837.7|196967.3|196842.3|196962.7|196837.7|2
1727744770000|2024-10-01 01:06:10|196962.8|196837.8|196962.8|196837.8|196962.8|196837.8|196962.8|196837.8|1
1727744780000|2024-10-01 01:06:20|196962.6|196837.6|196945.6|196820.6|196962.6|196837.6|196945.6|196820.6|3
1727744790000|2024-10-01 01:06:30|196942.3|196817.3|196876.7|196751.7|196942.3|196817.3|196876.7|196751.7|3
1727744800000|2024-10-01 01:06:40|196870.5|196745.5|196832.2|196707.2|196870.5|196745.5|196815.9|196690.9|7
1727744820000|2024-10-01 01:07:00|196831.3|196706.3|196832.3|196707.3|196832.3|196707.3|196826.9|196701.9|4
1727744830000|2024-10-01 01:07:10|196832.4|196707.4|196834.2|196709.2|196834.2|196709.2|196832.4|196707.4|2
1727744840000|2024-10-01 01:07:20|196834.1|196709.1|196830.6|196705.6|196835.5|196710.5|196827.6|196702.6|4
1727744850000|2024-10-01 01:07:30|196829.5|196704.5|196819.4|196694.4|196830.2|196705.2|196819.4|196694.4|9
1727744860000|2024-10-01 01:07:40|196823.4|196698.4|196830.7|196705.7|196830.7|196705.7|196823.4|196698.4|2
1727744870000|2024-10-01 01:07:50|196827.8|196702.8|196816.7|196691.7|196827.8|196702.8|196816.7|196691.7|3
1727744880000|2024-10-01 01:08:00|196820.2|196695.2|196829.9|196704.9|196830|196705|196820.2|196695.2|3
1727744890000|2024-10-01 01:08:10|196825.4|196700.4|196814.5|196689.5|196825.4|196700.4|196813.6|196688.6|6
1727744900000|2024-10-01 01:08:20|196815.2|196690.2|196815.2|196690.2|196815.2|196690.2|196815.2|196690.2|1
1727744910000|2024-10-01 01:08:30|196815.1|196690.1|196815|196690|196815.1|196690.1|196815|196690|2
1727744920000|2024-10-01 01:08:40|196814.2|196689.2|196809.7|196684.7|196814.2|196689.2|196800.1|196675.1|4
1727744930000|2024-10-01 01:08:50|196813.2|196688.2|196813.2|196688.2|196813.2|196688.2|196813.2|196688.2|1
1727744940000|2024-10-01 01:09:00|196816.4|196691.4|196815.7|196690.7|196816.4|196691.4|196815.7|196690.7|2
1727744950000|2024-10-01 01:09:10|196812.8|196687.8|196806.2|196681.2|196812.8|196687.8|196799.7|196674.7|3
1727744960000|2024-10-01 01:09:20|196800|196675|196800|196675|196800|196675|196800|196675|1
1727744970000|2024-10-01 01:09:30|196806.9|196681.9|196786.3|196661.3|196806.9|196681.9|196786.3|196661.3|4
1727744980000|2024-10-01 01:09:40|196804|196679|196810|196685|196810|196685|196804|196679|4
1727744990000|2024-10-01 01:09:50|196804.4|196679.4|196810.2|196685.2|196810.2|196685.2|196804.4|196679.4|3
1727745000000|2024-10-01 01:10:00|196813.2|196688.2|196804.8|196679.8|196813.5|196688.5|196804.8|196679.8|8
1727745010000|2024-10-01 01:10:10|196793.9|196668.9|196805.3|196680.3|196805.3|196680.3|196788.7|196663.7|4
1727745020000|2024-10-01 01:10:20|196818.9|196693.9|196769.2|196644.2|196818.9|196693.9|196769.2|196644.2|3
1727745030000|2024-10-01 01:10:30|196772.8|196647.8|196776.6|196651.6|196779.5|196654.5|196772.8|196647.8|5
1727745040000|2024-10-01 01:10:40|196780.9|196655.9|196781.2|196656.2|196781.2|196656.2|196775.4|196650.4|10
1727745050000|2024-10-01 01:10:50|196784.4|196659.4|196782.2|196657.2|196784.4|196659.4|196782.2|196657.2|2
1727745060000|2024-10-01 01:11:00|196785.4|196660.4|196786.2|196661.2|196786.2|196661.2|196782.4|196657.4|9
1727745070000|2024-10-01 01:11:10|196782.8|196657.8|196764.2|196639.2|196782.8|196657.8|196764.2|196639.2|3
1727745090000|2024-10-01 01:11:30|196791.1|196666.1|196786.4|196661.4|196791.1|196666.1|196769.9|196644.9|6
1727745100000|2024-10-01 01:11:40|196784.9|196659.9|196785.3|196660.3|196786.4|196661.4|196784.9|196659.9|9
1727745110000|2024-10-01 01:11:50|196786.4|196661.4|196787|196662|196787|196662|196785.2|196660.2|6
1727745120000|2024-10-01 01:12:00|196776.6|196651.6|196770.9|196645.9|196785.2|196660.2|196761.1|196636.1|9
1727745130000|2024-10-01 01:12:10|196774.7|196649.7|196768.3|196643.3|196774.9|196649.9|196758.7|196633.7|8
1727745140000|2024-10-01 01:12:20|196765.9|196640.9|196765.9|196640.9|196765.9|196640.9|196765.9|196640.9|1
1727745150000|2024-10-01 01:12:30|196784.2|196659.2|196784.2|196659.2|196784.2|196659.2|196784.2|196659.2|1
1727745160000|2024-10-01 01:12:40|196784.9|196659.9|196790.9|196665.9|196794.9|196669.9|196784.9|196659.9|4
1727745170000|2024-10-01 01:12:50|196788.6|196663.6|196779.3|196654.3|196788.6|196663.6|196779.3|196654.3|4
1727745180000|2024-10-01 01:13:00|196782.5|196657.5|196790.9|196665.9|196790.9|196665.9|196782.5|196657.5|2
1727745190000|2024-10-01 01:13:10|196786.1|196661.1|196781.2|196656.2|196788.6|196663.6|196781.2|196656.2|4
1727745200000|2024-10-01 01:13:20|196778.8|196653.8|196778.2|196653.2|196778.8|196653.8|196776|196651|6
1727745220000|2024-10-01 01:13:40|196782.2|196657.2|196787.9|196662.9|196787.9|196662.9|196782.2|196657.2|2
1727745240000|2024-10-01 01:14:00|196783.2|196658.2|196783|196658|196784|196659|196778.5|196653.5|4
1727745250000|2024-10-01 01:14:10|196782.2|196657.2|196782.2|196657.2|196782.2|196657.2|196782.2|196657.2|1
1727745260000|2024-10-01 01:14:20|196783.9|196658.9|196783.4|196658.4|196783.9|196658.9|196783.1|196658.1|3
1727745270000|2024-10-01 01:14:30|196783.3|196658.3|196781.8|196656.8|196785.3|196660.3|196781.8|196656.8|3
1727745280000|2024-10-01 01:14:40|196785|196660|196800.4|196675.4|196800.4|196675.4|196785|196660|3
1727745300000|2024-10-01 01:15:00|196800.5|196675.5|196800.5|196675.5|196800.5|196675.5|196800.5|196675.5|1
1727745310000|2024-10-01 01:15:10|196800.3|196675.3|196800.3|196675.3|196800.3|196675.3|196800.3|196675.3|1
1727745320000|2024-10-01 01:15:20|196780.5|196651.4|196781.5|196654|196781.5|196654|196780.5|196651.4|2
1727745330000|2024-10-01 01:15:30|196787.8|196662.8|196827.5|196702.5|196827.5|196702.5|196787.8|196662.8|5
1727745350000|2024-10-01 01:15:50|196829|196704|196839.2|196714.2|196840.6|196715.6|196829|196704|8
1727745380000|2024-10-01 01:16:20|196832.2|196707.2|196836.4|196711.4|196842.7|196717.7|196821.5|196696.5|8
1727745410000|2024-10-01 01:16:50|196821|196692.6|196821|196692.6|196821|196692.6|196821|196692.6|1
1727745420000|2024-10-01 01:17:00|196818.8|196689.9|196831|196706|196831|196706|196818.8|196689.9|3
1727745430000|2024-10-01 01:17:10|196831.7|196706.7|196831.7|196706.7|196831.7|196706.7|196831.7|196706.7|1
1727745450000|2024-10-01 01:17:30|196819.7|196694.7|196819.7|196694.7|196819.7|196694.7|196819.7|196694.7|1
1727745470000|2024-10-01 01:17:50|196834.8|196709.8|196834.8|196709.8|196834.8|196709.8|196834.8|196709.8|1
1727745480000|2024-10-01 01:18:00|196834.9|196709.9|196834.9|196709.9|196834.9|196709.9|196834.9|196709.9|1
1727745500000|2024-10-01 01:18:20|196819.8|196694.8|196819.8|196694.8|196819.8|196694.8|196819.8|196694.8|1
1727745510000|2024-10-01 01:18:30|196819.3|196694.3|196819.3|196694.3|196819.3|196694.3|196819.3|196694.3|1
1727745520000|2024-10-01 01:18:40|196839.3|196714.3|196861.9|196736.9|196861.9|196736.9|196839.3|196714.3|3
1727745540000|2024-10-01 01:19:00|196857.6|196732.6|196859.8|196734.8|196859.8|196734.8|196855.1|196730.1|6
1727745550000|2024-10-01 01:19:10|196862.2|196737.2|196853|196728|196862.2|196737.2|196853|196728|2
1727745570000|2024-10-01 01:19:30|196852.6|196727.6|196864.4|196739.4|196864.4|196739.4|196849.4|196724.4|4
1727745580000|2024-10-01 01:19:40|196862.7|196737.7|196862.7|196737.7|196862.7|196737.7|196862.7|196737.7|1
1727745590000|2024-10-01 01:19:50|196864.7|196739.7|196864.7|196739.7|196864.7|196739.7|196864.7|196739.7|1
1727745600000|2024-10-01 01:20:00|196863|196738|196850.1|196725.1|196863|196738|196850.1|196725.1|2
1727745610000|2024-10-01 01:20:10|196854.1|196729.1|196854.1|196729.1|196854.1|196729.1|196854.1|196729.1|1
1727745620000|2024-10-01 01:20:20|196850|196725|196854.1|196729.1|196854.1|196729.1|196850|196725|2
1727745630000|2024-10-01 01:20:30|196864.7|196739.7|196864.7|196739.7|196864.7|196739.7|196864.7|196739.7|1
1727745640000|2024-10-01 01:20:40|196862.6|196737.6|196864.7|196739.7|196864.7|196739.7|196862.6|196737.6|2
1727745660000|2024-10-01 01:21:00|196854.2|196729.2|196854.2|196729.2|196854.2|196729.2|196854.2|196729.2|1
1727745680000|2024-10-01 01:21:20|196865.7|196740.7|196865.7|196740.7|196865.7|196740.7|196865.7|196740.7|1
1727745700000|2024-10-01 01:21:40|196867.2|196742.2|196864.8|196739.8|196867.2|196742.2|196864.8|196739.8|4
1727745710000|2024-10-01 01:21:50|196852.5|196727.5|196852.5|196727.5|196852.5|196727.5|196852.5|196727.5|1
1727745740000|2024-10-01 01:22:20|196863.7|196738.7|196829.4|196704.4|196863.7|196738.7|196828.1|196703.1|4
1727745770000|2024-10-01 01:22:50|196828.1|196703.1|196794|196669|196828.1|196703.1|196784.2|196659.2|14
1727745780000|2024-10-01 01:23:00|196799|196674|196796.7|196671.7|196799|196674|196790.2|196665.2|3
1727745800000|2024-10-01 01:23:20|196792.1|196667.1|196801.2|196676.2|196801.2|196676.2|196792.1|196667.1|3
1727745810000|2024-10-01 01:23:30|196801.8|196676.8|196802.2|196677.2|196802.2|196677.2|196795.8|196670.8|13
1727745820000|2024-10-01 01:23:40|196796.6|196671.6|196801.4|196676.4|196801.9|196676.9|196796.6|196671.6|3
1727745830000|2024-10-01 01:23:50|196796.8|196671.8|196801.3|196676.3|196801.3|196676.3|196796.8|196671.8|2
1727745840000|2024-10-01 01:24:00|196796.2|196671.2|196801|196676|196802.2|196677.2|196795.8|196670.8|13
1727745850000|2024-10-01 01:24:10|196796.2|196671.2|196801.9|196676.9|196801.9|196676.9|196796.2|196671.2|4
1727745870000|2024-10-01 01:24:30|196801.1|196676.1|196795.7|196670.7|196801.1|196676.1|196794.2|196669.2|4
1727745880000|2024-10-01 01:24:40|196795.8|196670.8|196795.8|196670.8|196795.8|196670.8|196795.8|196670.8|1
1727745900000|2024-10-01 01:25:00|196780.2|196655.2|196780.2|196655.2|196780.2|196655.2|196780.2|196655.2|1
1727745920000|2024-10-01 01:25:20|196796.8|196671.8|196796.8|196671.8|196796.8|196671.8|196796.8|196671.8|1
1727745930000|2024-10-01 01:25:30|196788.6|196663.6|196781.7|196656.7|196788.6|196663.6|196781.7|196656.7|3
1727745940000|2024-10-01 01:25:40|196777.2|196652.2|196763.5|196638.5|196784.7|196659.7|196763.5|196638.5|5
1727745950000|2024-10-01 01:25:50|196758.7|196633.7|196757.8|196632.8|196764.4|196639.4|196757.8|196632.8|4
1727745990000|2024-10-01 01:26:30|196745.1|196620.1|196762.3|196637.3|196762.3|196637.3|196745.1|196620.1|3
1727746020000|2024-10-01 01:27:00|196750.7|196625.7|196787.2|196662.2|196787.2|196662.2|196750.7|196625.7|4
1727746040000|2024-10-01 01:27:20|196786.6|196661.6|196800.3|196675.3|196800.3|196675.3|196786.6|196661.6|3
1727746050000|2024-10-01 01:27:30|196802.1|196677.1|196800.6|196675.6|196802.1|196677.1|196800.6|196675.6|2
1727746080000|2024-10-01 01:28:00|196780|196653.7|196792.2|196667.2|196792.2|196667.2|196780|196653.7|2
1727746110000|2024-10-01 01:28:30|196781|196656|196781|196656|196781|196656|196781|196656|1
1727746120000|2024-10-01 01:28:40|196796.6|196671.6|196796.6|196671.6|196796.6|196671.6|196796.6|196671.6|1
1727746130000|2024-10-01 01:28:50|196796.1|196671.1|196759.9|196634.9|196796.1|196671.1|196758.9|196633.9|4
1727746140000|2024-10-01 01:29:00|196761.3|196636.3|196769.4|196644.4|196769.4|196644.4|196761.3|196636.3|2
1727746150000|2024-10-01 01:29:10|196769.5|196644.5|196769.5|196644.5|196769.5|196644.5|196769.5|196644.5|1
1727746170000|2024-10-01 01:29:30|196746.4|196621.4|196768|196643|196768|196643|196745.9|196616.5|5
1727746200000|2024-10-01 01:30:00|196769.3|196644.3|196748.6|196623.6|196773|196648|196740.1|196615.1|19
1727746210000|2024-10-01 01:30:10|196742.6|196617.6|196743.7|196618.7|196743.9|196618.9|196735.2|196610.2|7
1727746220000|2024-10-01 01:30:20|196745.8|196620.8|196750.4|196625.4|196750.4|196625.4|196745.8|196620.8|2
1727746230000|2024-10-01 01:30:30|196755.2|196630.2|196769.7|196644.7|196769.7|196644.7|196755.2|196630.2|2
1727746250000|2024-10-01 01:30:50|196762.3|196637.3|196761.8|196636.8|196762.3|196637.3|196761.8|196636.8|2
1727746260000|2024-10-01 01:31:00|196767.4|196642.4|196767.7|196642.7|196767.7|196642.7|196767.2|196642.2|3
1727746280000|2024-10-01 01:31:20|196767.8|196642.8|196767.8|196642.8|196767.8|196642.8|196767.8|196642.8|1
1727746290000|2024-10-01 01:31:30|196747.2|196622.2|196746.6|196620.5|196747.2|196622.2|196746.6|196620.5|2
1727746300000|2024-10-01 01:31:40|196747.2|196622.2|196747.2|196622.2|196747.2|196622.2|196747.2|196622.2|1
1727746310000|2024-10-01 01:31:50|196746.6|196620.9|196768.3|196643.3|196768.3|196643.3|196746.6|196620.9|2
1727746320000|2024-10-01 01:32:00|196763.3|196638.3|196748.9|196623.9|196763.3|196638.3|196748.9|196623.9|8
1727746330000|2024-10-01 01:32:10|196753.5|196628.5|196760|196635|196760|196635|196753|196628|4
1727746360000|2024-10-01 01:32:40|196765.9|196640.9|196779.5|196654.5|196779.5|196654.5|196765.9|196640.9|8
1727746390000|2024-10-01 01:33:10|196761.7|196636.7|196761.7|196636.7|196761.7|196636.7|196761.7|196636.7|1
1727746400000|2024-10-01 01:33:20|196774.4|196649.4|196740.1|196615.1|196774.4|196649.4|196740.1|196615.1|7
1727746420000|2024-10-01 01:33:40|196740.9|196615.9|196749.3|196624.3|196749.3|196624.3|196740.9|196615.9|3
1727746430000|2024-10-01 01:33:50|196747.5|196622.5|196742.5|196617.5|196747.5|196622.5|196742.5|196617.5|2
1727746440000|2024-10-01 01:34:00|196740.2|196615.2|196742.6|196617.6|196744|196619|196740.2|196615.2|4
1727746450000|2024-10-01 01:34:10|196740.6|196615.6|196747.6|196622.6|196747.6|196622.6|196740.6|196615.6|3
1727746460000|2024-10-01 01:34:20|196743.2|196618.2|196741.6|196616.6|196743.5|196618.5|196741.5|196616.5|4
1727746470000|2024-10-01 01:34:30|196748.2|196623.2|196747|196622|196748.4|196623.4|196746.4|196621.4|4
1727746480000|2024-10-01 01:34:40|196748.9|196623.9|196742.9|196617.9|196748.9|196623.9|196741|196616|5
1727746500000|2024-10-01 01:35:00|196740.9|196615.9|196743.6|196618.6|196743.6|196618.6|196740.9|196615.9|3
1727746510000|2024-10-01 01:35:10|196741.6|196616.6|196730.1|196605.1|196743.5|196618.5|196730.1|196605.1|3
1727746530000|2024-10-01 01:35:30|196735.9|196610.9|196750.3|196625.3|196750.3|196625.3|196735.9|196610.9|5
1727746540000|2024-10-01 01:35:40|196749.2|196624.2|196744.6|196619.6|196749.2|196624.2|196744.6|196619.6|2
1727746580000|2024-10-01 01:36:20|196734|196608.7|196734|196608.7|196734|196608.7|196734|196608.7|1
1727746590000|2024-10-01 01:36:30|196733.7|196604.8|196732.7|196607.1|196734.4|196607.2|196728.5|196603.5|6
1727746600000|2024-10-01 01:36:40|196728.4|196603.4|196744.5|196619.5|196744.5|196619.5|196728.4|196603.4|3
1727746610000|2024-10-01 01:36:50|196743|196618|196705.7|196580.7|196743|196618|196703.6|196578.6|3
1727746620000|2024-10-01 01:37:00|196706.2|196581.2|196704.6|196579.6|196706.2|196581.2|196704.6|196579.6|2
1727746630000|2024-10-01 01:37:10|196703.8|196578.8|196699|196574|196703.8|196578.8|196698.6|196573.6|3
1727746640000|2024-10-01 01:37:20|196700.5|196575.5|196707.7|196582.7|196707.7|196582.7|196700.5|196575.5|3
1727746650000|2024-10-01 01:37:30|196708.6|196583.6|196707.5|196582.5|196708.6|196583.6|196707.5|196582.5|2
1727746660000|2024-10-01 01:37:40|196706.9|196581.9|196709.5|196584.5|196709.5|196584.5|196706.9|196581.9|3
1727746670000|2024-10-01 01:37:50|196696.8|196571.8|196696.8|196571.8|196696.8|196571.8|196696.8|196571.8|1
1727746680000|2024-10-01 01:38:00|196699.6|196574.6|196710.5|196585.5|196710.5|196585.5|196699.6|196574.6|2
1727746710000|2024-10-01 01:38:30|196712.4|196587.4|196723.7|196598.7|196735.2|196610.2|196712.4|196587.4|5
1727746720000|2024-10-01 01:38:40|196723.8|196598.8|196723.8|196598.8|196723.8|196598.8|196723.8|196598.8|1
1727746740000|2024-10-01 01:39:00|196728.2|196603.2|196728.2|196603.2|196728.2|196603.2|196728.2|196603.2|1
1727746760000|2024-10-01 01:39:20|196728.5|196603.5|196728.5|196603.5|196728.5|196603.5|196728.5|196603.5|1
1727746770000|2024-10-01 01:39:30|196728.4|196603.4|196728.4|196603.4|196728.4|196603.4|196728.4|196603.4|1
1727746780000|2024-10-01 01:39:40|196705.8|196580.8|196705.8|196580.8|196705.8|196580.8|196705.8|196580.8|1
1727746790000|2024-10-01 01:39:50|196729.1|196604.1|196729.1|196604.1|196729.1|196604.1|196729.1|196604.1|1
1727746810000|2024-10-01 01:40:10|196728.8|196603.8|196711.7|196586.7|196728.8|196603.8|196709.5|196584.5|7
1727746820000|2024-10-01 01:40:20|196716.3|196591.3|196711.8|196586.8|196716.3|196591.3|196711.8|196586.8|2
1727746830000|2024-10-01 01:40:30|196717.3|196592.3|196715.8|196590.8|196718.6|196593.6|196708.8|196583.8|7
1727746840000|2024-10-01 01:40:40|196715.5|196590.5|196715.5|196590.5|196716.7|196591.7|196715.5|196590.5|8
1727746850000|2024-10-01 01:40:50|196716|196591|196715.5|196590.5|196716|196591|196715.5|196590.5|2
1727746860000|2024-10-01 01:41:00|196716|196591|196714.3|196589.3|196716|196591|196706.7|196581.7|8
1727746870000|2024-10-01 01:41:10|196713.5|196588.5|196700.5|196575.5|196713.5|196588.5|196700.5|196575.5|2
1727746880000|2024-10-01 01:41:20|196701.5|196576.5|196717.1|196592.1|196717.1|196592.1|196701.5|196576.5|2
1727746910000|2024-10-01 01:41:50|196701.7|196576.7|196703.9|196578.9|196703.9|196578.9|196701.7|196576.7|2
1727746920000|2024-10-01 01:42:00|196699.2|196574.2|196712.1|196587.1|196718.3|196593.3|196699.2|196574.2|5
1727746950000|2024-10-01 01:42:30|196703|196578|196701.4|196576.4|196703|196578|196701.4|196576.4|2
1727746960000|2024-10-01 01:42:40|196717.7|196592.7|196718.7|196593.7|196718.7|196593.7|196717.7|196592.7|2
1727746980000|2024-10-01 01:43:00|196723.4|196598.4|196730.5|196605.5|196735.2|196610.2|196723.4|196598.4|3
1727746990000|2024-10-01 01:43:10|196734.9|196609.9|196735.9|196610.9|196735.9|196610.9|196734.9|196609.9|2
1727747010000|2024-10-01 01:43:30|196736.9|196611.9|196736.9|196611.9|196736.9|196611.9|196736.9|196611.9|1
1727747020000|2024-10-01 01:43:40|196737|196612|196718.4|196593.4|196737|196612|196718.4|196593.4|2
1727747030000|2024-10-01 01:43:50|196720.9|196595.9|196716.9|196591.9|196729.2|196604.2|196716.9|196591.9|3
1727747040000|2024-10-01 01:44:00|196738.6|196613.6|196738.6|196613.6|196738.6|196613.6|196738.6|196613.6|1
1727747070000|2024-10-01 01:44:30|196716.9|196591.9|196717.1|196592.1|196723.5|196598.5|196716.9|196591.9|3
1727747080000|2024-10-01 01:44:40|196727|196602|196723.2|196598.2|196727|196602|196723.2|196598.2|2
1727747090000|2024-10-01 01:44:50|196717.4|196592.4|196736.1|196611.1|196736.3|196611.3|196717.4|196592.4|5
1727747100000|2024-10-01 01:45:00|196733.2|196608.2|196733.2|196608.2|196733.2|196608.2|196733.2|196608.2|1
1727747120000|2024-10-01 01:45:20|196717.4|196592.4|196717.4|196592.4|196717.4|196592.4|196717.4|196592.4|1
1727747130000|2024-10-01 01:45:30|196722.7|196597.7|196751|196626|196751.7|196626.7|196722.7|196597.7|4
1727747150000|2024-10-01 01:45:50|196748.5|196623.5|196748.5|196623.5|196748.5|196623.5|196748.5|196623.5|1
1727747160000|2024-10-01 01:46:00|196741.8|196616.8|196741.8|196616.8|196741.8|196616.8|196741.8|196616.8|1
1727747170000|2024-10-01 01:46:10|196742.9|196617.9|196743.1|196618.1|196755.2|196630.2|196742.9|196617.9|8
1727747180000|2024-10-01 01:46:20|196750.2|196625.2|196750.2|196625.2|196750.2|196625.2|196750.2|196625.2|1
1727747210000|2024-10-01 01:46:50|196734.7|196609.7|196734.7|196609.7|196734.7|196609.7|196734.7|196609.7|1
1727747230000|2024-10-01 01:47:10|196748.1|196623.1|196748.1|196623.1|196748.1|196623.1|196748.1|196623.1|1
1727747250000|2024-10-01 01:47:30|196745.5|196620.5|196745.5|196620.5|196745.5|196620.5|196745.5|196620.5|1
1727747260000|2024-10-01 01:47:40|196749.7|196624.7|196747.1|196622.1|196749.7|196624.7|196747.1|196622.1|2
1727747290000|2024-10-01 01:48:10|196744.5|196619.5|196739.4|196614.4|196744.5|196619.5|196734.1|196608.9|4
1727747300000|2024-10-01 01:48:20|196734.8|196609.8|196723.6|196598.6|196734.8|196609.8|196719|196594|4
1727747310000|2024-10-01 01:48:30|196718.9|196593.9|196718.7|196593.7|196723|196598|196718.7|196593.7|4
1727747320000|2024-10-01 01:48:40|196721.9|196596.9|196718.1|196593.1|196722.3|196597.3|196718.1|196593.1|4
1727747340000|2024-10-01 01:49:00|196717.8|196592.8|196698.7|196573.7|196717.8|196592.8|196698.7|196573.7|3
1727747350000|2024-10-01 01:49:10|196699.6|196574.6|196711.3|196586.3|196711.3|196586.3|196699.6|196574.6|2
1727747360000|2024-10-01 01:49:20|196713.3|196588.3|196719.7|196594.7|196719.7|196594.7|196713.3|196588.3|2
1727747390000|2024-10-01 01:49:50|196703.1|196578.1|196703.1|196578.1|196703.1|196578.1|196703.1|196578.1|1
1727747410000|2024-10-01 01:50:10|196718.6|196593.6|196718.6|196593.6|196718.6|196593.6|196718.6|196593.6|1
1727747420000|2024-10-01 01:50:20|196718.4|196593.4|196718.4|196593.4|196718.4|196593.4|196718.4|196593.4|1
1727747430000|2024-10-01 01:50:30|196719.5|196594.5|196747.2|196622.2|196748.8|196623.8|196719.5|196594.5|5
1727747440000|2024-10-01 01:50:40|196751.8|196626.8|196741.2|196616.2|196753.3|196628.3|196741.2|196616.2|4
1727747480000|2024-10-01 01:51:20|196730.3|196605.3|196730.3|196605.3|196730.3|196605.3|196730.3|196605.3|1
1727747490000|2024-10-01 01:51:30|196746.8|196621.8|196746.8|196621.8|196746.8|196621.8|196746.8|196621.8|1
1727747530000|2024-10-01 01:52:10|196730.3|196605.3|196730.3|196605.3|196730.3|196605.3|196730.3|196605.3|1
1727747550000|2024-10-01 01:52:30|196742.7|196617.7|196742.7|196617.7|196742.7|196617.7|196742.7|196617.7|1
1727747560000|2024-10-01 01:52:40|196742.8|196617.8|196742.8|196617.8|196742.8|196617.8|196742.8|196617.8|1
1727747580000|2024-10-01 01:53:00|196730.4|196605.4|196730.4|196605.4|196730.4|196605.4|196730.4|196605.4|1
1727747600000|2024-10-01 01:53:20|196725.4|196600.4|196708.8|196583.8|196725.4|196600.4|196705.1|196580.1|11
1727747610000|2024-10-01 01:53:30|196714.4|196589.4|196709|196584|196714.7|196589.7|196707.9|196582.9|6
1727747630000|2024-10-01 01:53:50|196714.9|196589.9|196698|196573|196714.9|196589.9|196698|196573|5
1727747640000|2024-10-01 01:54:00|196699.7|196574.7|196703.4|196578.4|196703.4|196578.4|196699.7|196574.7|2
1727747650000|2024-10-01 01:54:10|196705.6|196580.6|196713.4|196588.4|196713.4|196588.4|196705.6|196580.6|2
1727747660000|2024-10-01 01:54:20|196714.7|196589.7|196713.4|196588.4|196714.7|196589.7|196713.4|196588.4|2
1727747670000|2024-10-01 01:54:30|196709.6|196584.6|196709.6|196584.6|196709.6|196584.6|196709.6|196584.6|1
1727747700000|2024-10-01 01:55:00|196701.2|196576.2|196709.2|196584.2|196714.1|196589.1|196695.5|196570.5|6
1727747710000|2024-10-01 01:55:10|196714.1|196589.1|196709.2|196584.2|196714.1|196589.1|196709.2|196584.2|2
1727747750000|2024-10-01 01:55:50|196704.8|196579.8|196723.6|196598.6|196733.9|196608.9|196704.8|196579.8|7
1727747760000|2024-10-01 01:56:00|196726.4|196601.4|196726.4|196601.4|196726.4|196601.4|196726.4|196601.4|1
1727747770000|2024-10-01 01:56:10|196727.5|196602.5|196714.8|196589.8|196732|196607|196714.8|196589.8|5
1727747780000|2024-10-01 01:56:20|196711.6|196586.6|196711.6|196586.6|196711.6|196586.6|196711.6|196586.6|1
1727747790000|2024-10-01 01:56:30|196713.4|196588.4|196670.8|196545.8|196713.4|196588.4|196666.1|196541.1|5
1727747810000|2024-10-01 01:56:50|196673.5|196548.5|196678.4|196550.3|196686.2|196558.2|196673.5|196548.5|5
1727747820000|2024-10-01 01:57:00|196683.5|196555.4|196683.5|196555.4|196683.5|196555.4|196683.5|196555.4|1
1727747830000|2024-10-01 01:57:10|196677.9|196549.7|196681.4|196556.4|196683.3|196556.4|196677.9|196549.7|3
1727747850000|2024-10-01 01:57:30|196684|196559|196684|196559|196684|196559|196684|196559|1
1727747880000|2024-10-01 01:58:00|196665.3|196540.3|196681.8|196556.8|196681.8|196556.8|196665.3|196540.3|3
1727747900000|2024-10-01 01:58:20|196684.6|196559.6|196675.6|196550.6|196684.6|196559.6|196670.8|196545.8|8
1727747910000|2024-10-01 01:58:30|196672.4|196547.4|196678|196553|196678.1|196553.1|196672.4|196547.4|4
1727747920000|2024-10-01 01:58:40|196676.6|196551.6|196677.4|196552.4|196677.4|196552.4|196676.6|196551.6|2
1727747930000|2024-10-01 01:58:50|196672.5|196547.5|196677.6|196552.6|196677.6|196552.6|196672.2|196547.2|4
1727747950000|2024-10-01 01:59:10|196700.8|196575.8|196681.2|196556.2|196708.7|196583.7|196657.3|196528.3|7
1727747970000|2024-10-01 01:59:30|196680.8|196555.8|196680.8|196555.8|196680.8|196555.8|196680.8|196555.8|1
1727747980000|2024-10-01 01:59:40|196667.6|196542.6|196667.6|196542.6|196667.6|196542.6|196667.6|196542.6|1
1727747990000|2024-10-01 01:59:50|196665.3|196540.3|196676.3|196551.3|196676.3|196551.3|196665.3|196540.3|3
1727748000000|2024-10-01 02:00:00|196680.4|196555.4|196675.1|196550.1|196680.4|196555.4|196673.9|196548.9|3
1727748020000|2024-10-01 02:00:20|196673.9|196548.9|196673.9|196548.9|196673.9|196548.9|196673.9|196548.9|1
1727748030000|2024-10-01 02:00:30|196667.5|196542.5|196665.3|196540.3|196667.5|196542.5|196665.3|196540.3|2
1727748050000|2024-10-01 02:00:50|196675.9|196550.9|196675.9|196550.9|196675.9|196550.9|196675.9|196550.9|1
1727748060000|2024-10-01 02:01:00|196676.9|196551.9|196676.9|196551.9|196676.9|196551.9|196676.9|196551.9|1
1727748080000|2024-10-01 02:01:20|196682.8|196557.8|196712.7|196587.7|196714.2|196589.2|196682.8|196557.8|3
1727748090000|2024-10-01 02:01:30|196711.7|196586.7|196711.7|196586.7|196711.7|196586.7|196711.7|196586.7|1
1727748110000|2024-10-01 02:01:50|196709.9|196584.9|196700.1|196575.1|196709.9|196584.9|196700.1|196575.1|3
1727748120000|2024-10-01 02:02:00|196704.4|196579.4|196712.5|196587.5|196712.5|196587.5|196704.4|196579.4|2
1727748130000|2024-10-01 02:02:10|196716.1|196591.1|196726.2|196601.2|196740|196615|196716.1|196591.1|14
1727748140000|2024-10-01 02:02:20|196725.6|196600.6|196721.4|196596.4|196725.6|196600.6|196721.4|196596.4|2
1727748170000|2024-10-01 02:02:50|196707.8|196582.8|196707.8|196582.8|196707.8|196582.8|196707.8|196582.8|1
1727748180000|2024-10-01 02:03:00|196707.9|196582.9|196707.9|196582.9|196707.9|196582.9|196707.9|196582.9|1
1727748190000|2024-10-01 02:03:10|196720.2|196595.2|196720.2|196595.2|196720.2|196595.2|196720.2|196595.2|1
1727748200000|2024-10-01 02:03:20|196718.3|196593.3|196715.1|196590.1|196719.3|196594.3|196715.1|196590.1|4
1727748210000|2024-10-01 02:03:30|196716.2|196591.2|196715.6|196590.6|196716.2|196591.2|196711.8|196586.8|6
1727748220000|2024-10-01 02:03:40|196710.8|196585.8|196695.9|196570.9|196719.6|196594.6|196695.9|196570.9|8
1727748230000|2024-10-01 02:03:50|196671.7|196546.7|196668.7|196543.7|196686.9|196561.9|196667.2|196542.2|14
1727748240000|2024-10-01 02:04:00|196672.9|196547.9|196668.1|196543.1|196672.9|196547.9|196668.1|196543.1|6
1727748250000|2024-10-01 02:04:10|196669|196544|196662.7|196537.7|196674.9|196549.9|196662.7|196537.7|9
1727748260000|2024-10-01 02:04:20|196668|196543|196678.5|196553.5|196684.8|196559.8|196668|196543|3
1727748290000|2024-10-01 02:04:50|196664.7|196539.7|196664.7|196539.7|196664.7|196539.7|196664.7|196539.7|1
1727748300000|2024-10-01 02:05:00|196661.9|196536.9|196661.9|196536.9|196661.9|196536.9|196661.9|196536.9|1
1727748310000|2024-10-01 02:05:10|196659.7|196534.7|196674.8|196549.8|196678.6|196553.6|196659.7|196534.7|8
1727748320000|2024-10-01 02:05:20|196677.9|196552.9|196680.7|196555.7|196680.7|196555.7|196677.9|196552.9|2
1727748330000|2024-10-01 02:05:30|196687.1|196562.1|196673.7|196548.7|196695.5|196570.5|196671.6|196546.6|6
1727748360000|2024-10-01 02:06:00|196661.7|196536.7|196661.7|196536.7|196661.7|196536.7|196661.7|196536.7|1
1727748380000|2024-10-01 02:06:20|196674.1|196549.1|196674.1|196549.1|196674.1|196549.1|196674.1|196549.1|1
1727748410000|2024-10-01 02:06:50|196670.3|196545.3|196670.3|196545.3|196670.3|196545.3|196670.3|196545.3|1
1727748420000|2024-10-01 02:07:00|196670.2|196545.2|196670.2|196545.2|196670.2|196545.2|196670.2|196545.2|1
1727748430000|2024-10-01 02:07:10|196673.9|196548.9|196673.9|196548.9|196673.9|196548.9|196673.9|196548.9|1
1727748460000|2024-10-01 02:07:40|196661.5|196536.5|196661.5|196536.5|196661.5|196536.5|196661.5|196536.5|1
1727748480000|2024-10-01 02:08:00|196673.9|196548.9|196673.9|196548.9|196673.9|196548.9|196673.9|196548.9|1
1727748490000|2024-10-01 02:08:10|196674|196549|196674|196549|196674|196549|196674|196549|1
1727748500000|2024-10-01 02:08:20|196675.5|196550.5|196672.2|196547.2|196675.5|196550.5|196672.2|196547.2|2
1727748530000|2024-10-01 02:08:50|196676.6|196551.6|196672.3|196547.3|196676.6|196551.6|196672.3|196547.3|2
1727748540000|2024-10-01 02:09:00|196670.2|196545.2|196670.2|196545.2|196670.2|196545.2|196670.2|196545.2|1
1727748550000|2024-10-01 02:09:10|196671.9|196546.9|196671.9|196546.9|196671.9|196546.9|196671.9|196546.9|1
1727748560000|2024-10-01 02:09:20|196660.5|196535.5|196660.5|196535.5|196660.5|196535.5|196660.5|196535.5|1
1727748570000|2024-10-01 02:09:30|196675.9|196550.9|196702.8|196577.8|196714.7|196589.7|196675.9|196550.9|5
1727748590000|2024-10-01 02:09:50|196708.4|196583.4|196708.4|196583.4|196708.4|196583.4|196708.4|196583.4|1
1727748600000|2024-10-01 02:10:00|196688.1|196563.1|196693.4|196568.4|196698.2|196573.2|196686|196561|7
1727748630000|2024-10-01 02:10:30|196696.2|196571.2|196694.1|196569.1|196696.2|196571.2|196691.5|196566.5|4
1727748660000|2024-10-01 02:11:00|196697.7|196572.7|196698|196573|196698.4|196573.4|196694.7|196569.7|4
1727748690000|2024-10-01 02:11:30|196699.4|196574.4|196699.1|196574.1|196708.7|196583.7|196697.9|196572.9|8
1727748700000|2024-10-01 02:11:40|196690.6|196565.6|196690.6|196565.6|196690.6|196565.6|196690.6|196565.6|1
1727748710000|2024-10-01 02:11:50|196692.3|196567.3|196707.7|196582.7|196707.7|196582.7|196692.3|196567.3|5
1727748720000|2024-10-01 02:12:00|196706.7|196581.7|196704.9|196579.9|196706.7|196581.7|196693.7|196568.7|6
1727748730000|2024-10-01 02:12:10|196708.8|196583.8|196709.6|196584.6|196709.6|196584.6|196708.8|196583.8|2
1727748740000|2024-10-01 02:12:20|196705|196580|196707.2|196582.2|196707.2|196582.2|196705|196580|2
1727748750000|2024-10-01 02:12:30|196703.8|196578.8|196708.2|196583.2|196708.2|196583.2|196703.8|196578.8|3
1727748760000|2024-10-01 02:12:40|196703.6|196578.6|196706.3|196581.3|196707.2|196582.2|196703.6|196578.6|3
1727748780000|2024-10-01 02:13:00|196707.3|196582.3|196708|196583|196708|196583|196707.3|196582.3|2
1727748790000|2024-10-01 02:13:10|196707.2|196582.2|196693.1|196568.1|196707.9|196582.9|196693.1|196568.1|3
1727748810000|2024-10-01 02:13:30|196708.6|196583.6|196708.6|196583.6|196708.6|196583.6|196708.6|196583.6|1
1727748820000|2024-10-01 02:13:40|196710.2|196585.2|196711.8|196586.8|196720.4|196595.4|196710.2|196585.2|5
1727748860000|2024-10-01 02:14:20|196700.5|196575.5|196700.5|196575.5|196700.5|196575.5|196700.5|196575.5|1
1727748880000|2024-10-01 02:14:40|196711.9|196586.9|196711.9|196586.9|196711.9|196586.9|196711.9|196586.9|1
1727748900000|2024-10-01 02:15:00|196711.4|196586.4|196711.4|196586.4|196711.4|196586.4|196711.4|196586.4|1
1727748910000|2024-10-01 02:15:10|196699.6|196574.6|196699.6|196574.6|196699.6|196574.6|196699.6|196574.6|1
1727748920000|2024-10-01 02:15:20|196717|196592|196743.4|196618.4|196756|196631|196717|196592|5
1727748930000|2024-10-01 02:15:30|196740.7|196615.7|196740.7|196615.7|196740.7|196615.7|196740.7|196615.7|1
1727748960000|2024-10-01 02:16:00|196730.7|196605.7|196732.2|196607.2|196732.2|196607.2|196730.7|196605.7|2
1727748970000|2024-10-01 02:16:10|196730.8|196605.8|196730.8|196605.8|196730.8|196605.8|196730.8|196605.8|1
1727748990000|2024-10-01 02:16:30|196714|196589|196714|196589|196714|196589|196714|196589|1
1727749010000|2024-10-01 02:16:50|196716.8|196591.8|196733.8|196608.8|196733.8|196608.8|196716.8|196591.8|2
1727749050000|2024-10-01 02:17:30|196716.8|196591.8|196716.8|196591.8|196716.8|196591.8|196716.8|196591.8|1
1727749070000|2024-10-01 02:17:50|196733.9|196608.9|196734|196609|196734|196609|196733.9|196608.9|2
1727749080000|2024-10-01 02:18:00|196735.7|196610.7|196735.7|196610.7|196735.7|196610.7|196735.7|196610.7|1
1727749090000|2024-10-01 02:18:10|196733.9|196608.9|196733.9|196608.9|196733.9|196608.9|196733.9|196608.9|1
1727749100000|2024-10-01 02:18:20|196716.7|196591.7|196716.7|196591.7|196716.7|196591.7|196716.7|196591.7|1
1727749110000|2024-10-01 02:18:30|196720.4|196595.4|196720.4|196595.4|196720.4|196595.4|196720.4|196595.4|1
1727749120000|2024-10-01 02:18:40|196716.8|196591.8|196733.3|196608.3|196733.3|196608.3|196716.8|196591.8|2
1727749140000|2024-10-01 02:19:00|196731.8|196606.8|196738.6|196613.6|196738.6|196613.6|196731.8|196606.8|4
1727749150000|2024-10-01 02:19:10|196733.6|196608.6|196690.6|196565.6|196733.6|196608.6|196690.1|196565.1|9
1727749160000|2024-10-01 02:19:20|196689.2|196564.2|196676.8|196551.8|196689.2|196564.2|196674.2|196549.2|4
1727749170000|2024-10-01 02:19:30|196674.9|196549.9|196674.9|196549.9|196674.9|196549.9|196674.9|196549.9|1
1727749180000|2024-10-01 02:19:40|196676.9|196551.9|196681.8|196556.8|196682.7|196557.7|196674.8|196549.8|7
1727749190000|2024-10-01 02:19:50|196677.3|196552.3|196680.8|196555.8|196682.5|196557.5|196676.4|196551.4|6
1727749200000|2024-10-01 02:20:00|196675.2|196550.2|196671.9|196546.9|196679.3|196554.3|196671.9|196546.9|8
1727749210000|2024-10-01 02:20:10|196675.3|196550.3|196672.1|196547.1|196679.2|196554.2|196672.1|196547.1|6
1727749230000|2024-10-01 02:20:30|196673.2|196548.2|196676.6|196551.6|196676.6|196551.6|196673.2|196548.2|2
1727749240000|2024-10-01 02:20:40|196675.1|196550.1|196675.1|196550.1|196675.1|196550.1|196675.1|196550.1|1
1727749260000|2024-10-01 02:21:00|196671.4|196546.4|196674.8|196549.8|196674.8|196549.8|196666.4|196541.4|7
1727749300000|2024-10-01 02:21:40|196659.7|196534.7|196659.7|196534.7|196659.7|196534.7|196659.7|196534.7|1
1727749310000|2024-10-01 02:21:50|196679.7|196554.7|196675.8|196550.8|196679.7|196554.7|196675.8|196550.8|2
1727749320000|2024-10-01 02:22:00|196679.4|196554.4|196675.8|196550.8|196679.4|196554.4|196675.8|196550.8|2
1727749330000|2024-10-01 02:22:10|196679.6|196554.6|196676.5|196551.5|196679.6|196554.6|196676.5|196551.5|2
1727749370000|2024-10-01 02:22:50|196659.7|196534.7|196659.7|196534.7|196659.7|196534.7|196659.7|196534.7|1
1727749390000|2024-10-01 02:23:10|196680.6|196555.6|196678|196553|196680.6|196555.6|196678|196553|2
1727749400000|2024-10-01 02:23:20|196673.2|196548.2|196676.5|196551.5|196680.6|196555.6|196672.9|196547.9|8
1727749410000|2024-10-01 02:23:30|196679.7|196554.7|196678.3|196553.3|196680.8|196555.8|196673.4|196548.4|9
1727749420000|2024-10-01 02:23:40|196680.9|196555.9|196676.6|196551.6|196680.9|196555.9|196676.6|196551.6|2
1727749440000|2024-10-01 02:24:00|196680.2|196555.2|196677.2|196552.2|196680.2|196555.2|196677.2|196552.2|2
1727749460000|2024-10-01 02:24:20|196681.1|196556.1|196678.1|196553.1|196681.1|196556.1|196678.1|196553.1|2
1727749470000|2024-10-01 02:24:30|196680.9|196555.9|196677.5|196552.5|196680.9|196555.9|196677.5|196552.5|2
1727749480000|2024-10-01 02:24:40|196681.5|196556.5|196677.3|196552.3|196681.5|196556.5|196677.3|196552.3|2
1727749500000|2024-10-01 02:25:00|196680.3|196555.3|196678|196553|196680.3|196555.3|196678|196553|2
1727749520000|2024-10-01 02:25:20|196681.7|196556.7|196676.5|196551.5|196681.7|196556.7|196676.5|196551.5|2
1727749540000|2024-10-01 02:25:40|196679.8|196554.8|196676.3|196551.3|196679.8|196554.8|196676.3|196551.3|2
1727749570000|2024-10-01 02:26:10|196683.5|196558.5|196683.5|196558.5|196683.5|196558.5|196683.5|196558.5|1
1727749580000|2024-10-01 02:26:20|196661.9|196536.9|196661.9|196536.9|196661.9|196536.9|196661.9|196536.9|1
1727749590000|2024-10-01 02:26:30|196679.8|196554.8|196677.4|196552.4|196679.8|196554.8|196677.4|196552.4|2
1727749610000|2024-10-01 02:26:50|196680.3|196555.3|196677.8|196552.8|196680.3|196555.3|196677.8|196552.8|2
1727749650000|2024-10-01 02:27:30|196661.9|196536.9|196676.3|196551.3|196682.6|196557.6|196661.9|196536.9|4
1727749660000|2024-10-01 02:27:40|196679.1|196554.1|196676.4|196551.4|196679.1|196554.1|196676.4|196551.4|2
1727749670000|2024-10-01 02:27:50|196679.7|196554.7|196677.3|196552.3|196679.7|196554.7|196677.3|196552.3|2
1727749680000|2024-10-01 02:28:00|196680.4|196555.4|196711.6|196586.6|196715.5|196590.5|196678|196553|7
1727749690000|2024-10-01 02:28:10|196706.8|196581.8|196681.2|196556.2|196714.5|196589.5|196681.2|196556.2|18
1727749700000|2024-10-01 02:28:20|196680.7|196555.7|196681.4|196556.4|196681.4|196556.4|196680.7|196555.7|2
1727749710000|2024-10-01 02:28:30|196675.6|196550.6|196675.6|196550.6|196675.6|196550.6|196675.6|196550.6|1
1727749720000|2024-10-01 02:28:40|196672.5|196547.5|196681.2|196556.2|196685.5|196560.5|196672.5|196547.5|6
1727749730000|2024-10-01 02:28:50|196688.8|196563.8|196681|196556|196688.8|196563.8|196681|196556|11
1727749740000|2024-10-01 02:29:00|196688.2|196563.2|196681.4|196556.4|196688.2|196563.2|196681.1|196556.1|4
1727749770000|2024-10-01 02:29:30|196663.3|196538.3|196663.3|196538.3|196663.3|196538.3|196663.3|196538.3|1
1727749790000|2024-10-01 02:29:50|196681.4|196556.4|196681.4|196556.4|196681.4|196556.4|196681.4|196556.4|1
1727749810000|2024-10-01 02:30:10|196682.7|196557.7|196684.8|196559.8|196696.3|196571.3|196682.7|196557.7|5
1727749820000|2024-10-01 02:30:20|196688|196563|196685|196560|196688|196563|196684.1|196559.1|5
1727749830000|2024-10-01 02:30:30|196684.7|196559.7|196684.4|196559.4|196688.8|196563.8|196684.4|196559.4|4
1727749840000|2024-10-01 02:30:40|196687.6|196562.6|196684.2|196559.2|196688.7|196563.7|196684.2|196559.2|9
1727749860000|2024-10-01 02:31:00|196684.6|196559.6|196684.2|196559.2|196684.6|196559.6|196684.2|196559.2|4
1727749870000|2024-10-01 02:31:10|196664.6|196539.6|196664.6|196539.6|196664.6|196539.6|196664.6|196539.6|1
1727749890000|2024-10-01 02:31:30|196684.8|196559.8|196684.8|196559.8|196684.8|196559.8|196684.8|196559.8|1
1727749900000|2024-10-01 02:31:40|196685.3|196560.3|196685|196560|196685.3|196560.3|196685|196560|2
1727749910000|2024-10-01 02:31:50|196680.3|196555.3|196680.1|196555.1|196686.8|196561.8|196680.1|196555.1|3
1727749920000|2024-10-01 02:32:00|196686.8|196561.8|196686.8|196561.8|196686.8|196561.8|196686.8|196561.8|1
1727749950000|2024-10-01 02:32:30|196665.9|196540.1|196665.9|196540.1|196665.9|196540.1|196665.9|196540.1|1
1727749960000|2024-10-01 02:32:40|196665.3|196540.3|196703.5|196578.5|196703.5|196578.5|196662.7|196536|11
1727749970000|2024-10-01 02:32:50|196705.9|196580.9|196702.5|196577.5|196705.9|196580.9|196701.8|196576.8|4
1727749980000|2024-10-01 02:33:00|196705|196580|196701.3|196576.3|196705|196580|196701.3|196576.3|4
1727750000000|2024-10-01 02:33:20|196703.2|196578.2|196701.3|196576.3|196704.5|196579.5|196700.5|196575.5|6
1727750010000|2024-10-01 02:33:30|196702.1|196577.1|196702.1|196577.1|196702.1|196577.1|196702.1|196577.1|1
1727750020000|2024-10-01 02:33:40|196704.4|196579.4|196700.4|196575.4|196704.4|196579.4|196700.4|196575.4|4
1727750030000|2024-10-01 02:33:50|196702.8|196577.8|196700.7|196575.7|196702.8|196577.8|196700.7|196575.7|2
1727750040000|2024-10-01 02:34:00|196702.8|196577.8|196700.3|196575.3|196702.8|196577.8|196700.3|196575.3|2
1727750050000|2024-10-01 02:34:10|196702.7|196577.7|196700.6|196575.6|196702.7|196577.7|196700.6|196575.6|2
1727750080000|2024-10-01 02:34:40|196686.9|196561.9|196686.9|196561.9|196686.9|196561.9|196686.9|196561.9|1
1727750090000|2024-10-01 02:34:50|196687|196562|196701.6|196576.6|196704.9|196579.9|196687|196562|8
1727750100000|2024-10-01 02:35:00|196703.6|196578.6|196703.2|196578.2|196703.6|196578.6|196701.5|196576.5|4
1727750120000|2024-10-01 02:35:20|196701.1|196576.1|196743.6|196618.6|196751.8|196626.8|196699.3|196574.3|11
1727750130000|2024-10-01 02:35:30|196764.7|196639.7|196762.2|196637.2|196764.7|196639.7|196756.7|196631.7|15
1727750140000|2024-10-01 02:35:40|196758.7|196633.7|196769.8|196634.2|196769.8|196636.8|196740.8|196605.3|25
1727750150000|2024-10-01 02:35:50|196783.9|196642.9|196757.6|196632.6|196783.9|196642.9|196739.7|196598.8|15
1727750180000|2024-10-01 02:36:20|196742.4|196617.4|196742.4|196617.4|196742.4|196617.4|196742.4|196617.4|1
1727750210000|2024-10-01 02:36:50|196756.4|196631.4|196756.4|196631.4|196756.4|196631.4|196756.4|196631.4|1
1727750250000|2024-10-01 02:37:30|196756.8|196631.8|196756.8|196631.8|196756.8|196631.8|196756.8|196631.8|1
1727750260000|2024-10-01 02:37:40|196759.3|196634.3|196756.5|196631.5|196759.3|196634.3|196756.5|196631.5|2
1727750280000|2024-10-01 02:38:00|196751.8|196626.8|196721.2|196596.2|196753.6|196628.6|196719.8|196594.8|9
1727750290000|2024-10-01 02:38:10|196716.2|196591.2|196720.8|196595.8|196721.6|196596.6|196715.5|196590.5|14
1727750300000|2024-10-01 02:38:20|196718.3|196593.3|196721.4|196596.4|196721.4|196596.4|196718.2|196593.2|13
1727750310000|2024-10-01 02:38:30|196718.2|196593.2|196717.5|196592.5|196720.8|196595.8|196717.5|196592.5|10
1727750340000|2024-10-01 02:39:00|196702.5|196577.5|196720.4|196595.4|196720.4|196595.4|196702.5|196577.5|2
1727750390000|2024-10-01 02:39:50|196702.5|196577.5|196702.5|196577.5|196702.5|196577.5|196702.5|196577.5|1
1727750400000|2024-10-01 02:40:00|196716.7|196591.7|196714.1|196589.1|196719.1|196594.1|196714.1|196589.1|3
1727750410000|2024-10-01 02:40:10|196713.9|196588.9|196713.9|196588.9|196713.9|196588.9|196713.9|196588.9|1
1727750440000|2024-10-01 02:40:40|196702.3|196577.3|196702.3|196577.3|196702.3|196577.3|196702.3|196577.3|1
1727750450000|2024-10-01 02:40:50|196710.5|196585.5|196709.6|196584.6|196718.3|196593.3|196697.7|196572.7|9
1727750480000|2024-10-01 02:41:20|196696.3|196571.3|196702.7|196577.7|196702.7|196577.7|196691.1|196566.1|3
1727750490000|2024-10-01 02:41:30|196699.5|196574.5|196699.5|196574.5|196699.5|196574.5|196699.5|196574.5|1
1727750500000|2024-10-01 02:41:40|196695.4|196570.4|196685.9|196560.9|196695.4|196570.4|196681.5|196556.5|9
1727750510000|2024-10-01 02:41:50|196685.7|196560.7|196685.7|196560.7|196685.7|196560.7|196685.7|196560.7|1
1727750530000|2024-10-01 02:42:10|196665.3|196540.3|196665.3|196540.3|196665.3|196540.3|196665.3|196540.3|1
1727750550000|2024-10-01 02:42:30|196690.3|196565.3|196689.2|196564.2|196690.6|196565.6|196686|196561|5
1727750560000|2024-10-01 02:42:40|196689|196564|196689|196564|196689|196564|196689|196564|1
1727750580000|2024-10-01 02:43:00|196665.6|196540.6|196665.6|196540.6|196665.6|196540.6|196665.6|196540.6|1
1727750600000|2024-10-01 02:43:20|196688.2|196563.2|196688.2|196563.2|196688.2|196563.2|196688.2|196563.2|1
1727750620000|2024-10-01 02:43:40|196688.3|196563.3|196688.3|196563.3|196688.3|196563.3|196688.3|196563.3|1
1727750630000|2024-10-01 02:43:50|196684.7|196559.7|196689|196564|196689.6|196564.6|196684.7|196559.7|10
1727750640000|2024-10-01 02:44:00|196689.1|196564.1|196689.2|196564.2|196689.2|196564.2|196685.3|196560.3|7
1727750660000|2024-10-01 02:44:20|196688.9|196563.9|196689|196564|196689|196564|196685.9|196560.9|3
1727750670000|2024-10-01 02:44:30|196689.2|196564.2|196689.2|196564.2|196689.2|196564.2|196689.2|196564.2|1
1727750680000|2024-10-01 02:44:40|196689|196564|196689|196564|196689|196564|196689|196564|1
1727750690000|2024-10-01 02:44:50|196665.1|196540.1|196665|196540|196665.1|196540.1|196665|196540|2
1727750700000|2024-10-01 02:45:00|196686.1|196561.1|196686.9|196561.9|196689.3|196564.3|196686.1|196561.1|6
1727750710000|2024-10-01 02:45:10|196686.8|196561.8|196689.2|196564.2|196689.5|196564.5|196686.6|196561.6|10
1727750720000|2024-10-01 02:45:20|196684.9|196559.9|196663.1|196538.1|196689.9|196564.9|196660.2|196535.2|7
1727750730000|2024-10-01 02:45:30|196664.6|196539.6|196664.6|196539.6|196664.6|196539.6|196664.6|196539.6|1
1727750740000|2024-10-01 02:45:40|196667|196542|196667|196542|196667|196542|196667|196542|1
1727750750000|2024-10-01 02:45:50|196667.1|196542.1|196667.1|196542.1|196667.1|196542.1|196667.1|196542.1|1
1727750760000|2024-10-01 02:46:00|196669.5|196544.5|196666.7|196541.7|196681.3|196556.3|196666.7|196541.7|4
1727750770000|2024-10-01 02:46:10|196666|196541|196661.5|196536.5|196666|196541|196661.5|196536.5|5
1727750790000|2024-10-01 02:46:30|196659.3|196534.3|196656.6|196531.6|196659.3|196534.3|196632.4|196507.4|3
1727750820000|2024-10-01 02:47:00|196638.7|196513.7|196661.1|196536.1|196661.1|196536.1|196638.7|196513.7|2
1727750850000|2024-10-01 02:47:30|196658.9|196533.9|196656.7|196531.7|196658.9|196533.9|196656.7|196531.7|2
1727750880000|2024-10-01 02:48:00|196658.9|196533.9|196638.5|196513.5|196658.9|196533.9|196638.5|196513.5|2
1727750910000|2024-10-01 02:48:30|196659.8|196534.8|196659.8|196534.8|196659.8|196534.8|196659.8|196534.8|1
1727750920000|2024-10-01 02:48:40|196660.8|196535.8|196660.8|196535.8|196660.8|196535.8|196660.8|196535.8|1
1727750930000|2024-10-01 02:48:50|196662.7|196537.7|196662.7|196537.7|196662.7|196537.7|196662.7|196537.7|1
1727750940000|2024-10-01 02:49:00|196641.9|196516.9|196646.9|196521.9|196647.1|196522.1|196641.9|196516.9|4
1727750960000|2024-10-01 02:49:20|196641.9|196516.9|196663.7|196538.7|196663.7|196538.7|196641.9|196516.9|3
1727750970000|2024-10-01 02:49:30|196662.7|196537.7|196666.5|196541.5|196666.5|196541.5|196662.7|196537.7|2
1727750980000|2024-10-01 02:49:40|196663.8|196538.8|196663.8|196538.8|196663.8|196538.8|196663.8|196538.8|1
1727750990000|2024-10-01 02:49:50|196662.6|196537.6|196662.6|196537.6|196663.4|196538.4|196662.6|196537.6|3
1727751000000|2024-10-01 02:50:00|196661.3|196536.3|196656|196531|196661.3|196536.3|196656|196531|2
1727751030000|2024-10-01 02:50:30|196634.2|196509.2|196634.2|196509.2|196634.2|196509.2|196634.2|196509.2|1
1727751050000|2024-10-01 02:50:50|196656.3|196531.3|196656.3|196531.3|196656.3|196531.3|196656.3|196531.3|1
1727751080000|2024-10-01 02:51:20|196634.2|196509.2|196634.2|196509.2|196634.2|196509.2|196634.2|196509.2|1
1727751090000|2024-10-01 02:51:30|196639.3|196514.3|196661.5|196536.5|196661.5|196536.5|196639.3|196514.3|2
1727751110000|2024-10-01 02:51:50|196660.1|196535.1|196660.1|196535.1|196660.1|196535.1|196660.1|196535.1|1
1727751120000|2024-10-01 02:52:00|196661.4|196536.4|196661.4|196536.4|196661.4|196536.4|196661.4|196536.4|1
1727751130000|2024-10-01 02:52:10|196639|196514|196639|196514|196639|196514|196639|196514|1
1727751150000|2024-10-01 02:52:30|196658.8|196533.8|196663|196538|196663|196538|196658.8|196533.8|3
1727751190000|2024-10-01 02:53:10|196643.2|196518.2|196667.5|196542.5|196667.5|196542.5|196643.2|196518.2|3
1727751210000|2024-10-01 02:53:30|196671|196546|196687.8|196562.8|196692.9|196567.9|196671|196546|3
1727751220000|2024-10-01 02:53:40|196686.6|196561.6|196685.2|196560.2|196691.4|196566.4|196684.5|196559.5|4
1727751230000|2024-10-01 02:53:50|196690.1|196565.1|196683.6|196558.6|196690.1|196565.1|196683.6|196558.6|2
1727751240000|2024-10-01 02:54:00|196685|196560|196695.7|196570.7|196697.2|196572.2|196685|196560|5
1727751250000|2024-10-01 02:54:10|196693.3|196568.3|196693.6|196568.6|196695.1|196570.1|196691.9|196566.9|6
1727751260000|2024-10-01 02:54:20|196692.6|196567.6|196692.6|196567.6|196692.6|196567.6|196692.6|196567.6|1
1727751280000|2024-10-01 02:54:40|196670.9|196545.9|196670.9|196545.9|196670.9|196545.9|196670.9|196545.9|1
1727751290000|2024-10-01 02:54:50|196694.6|196569.6|196695.5|196570.5|196695.5|196570.5|196694.6|196569.6|2
1727751310000|2024-10-01 02:55:10|196696.8|196571.8|196706.7|196581.7|196716.5|196591.5|196696.8|196571.8|8
1727751320000|2024-10-01 02:55:20|196709.4|196584.4|196705.9|196580.9|196709.4|196584.4|196705.9|196580.9|12
1727751330000|2024-10-01 02:55:30|196708.7|196583.7|196707.9|196582.9|196708.7|196583.7|196705.9|196580.9|6
1727751350000|2024-10-01 02:55:50|196705.2|196580.2|196705.2|196580.2|196707.9|196582.9|196705.2|196580.2|3
1727751370000|2024-10-01 02:56:10|196707.9|196582.9|196736.6|196611.6|196736.6|196611.6|196702.6|196577.6|6
1727751380000|2024-10-01 02:56:20|196738.4|196613.4|196758.4|196633.4|196761.6|196636.6|196738.4|196613.4|6
1727751390000|2024-10-01 02:56:30|196761|196636|196761.3|196636.3|196761.4|196636.4|196759.3|196634.3|4
1727751400000|2024-10-01 02:56:40|196759.5|196634.5|196761.6|196636.6|196761.6|196636.6|196757.2|196632.2|9
1727751410000|2024-10-01 02:56:50|196758.2|196633.2|196759.6|196634.6|196761.1|196636.1|196752.6|196627.6|12
1727751420000|2024-10-01 02:57:00|196756.2|196631.2|196759.9|196634.9|196761|196636|196750.7|196625.7|15
1727751430000|2024-10-01 02:57:10|196757.7|196632.7|196754.7|196629.7|196760.1|196635.1|196753.9|196628.9|17
1727751440000|2024-10-01 02:57:20|196757.2|196632.2|196760.6|196635.6|196760.6|196635.6|196754.7|196629.7|7
1727751450000|2024-10-01 02:57:30|196757.7|196632.7|196754.1|196629.1|196757.7|196632.7|196752.4|196627.4|5
1727751470000|2024-10-01 02:57:50|196744.8|196619.8|196719.7|196594.7|196744.8|196619.8|196713.9|196588.9|18
1727751480000|2024-10-01 02:58:00|196715.7|196590.7|196719.6|196594.6|196719.6|196594.6|196715.7|196590.7|2
1727751490000|2024-10-01 02:58:10|196714.8|196589.8|196718.7|196593.7|196719.6|196594.6|196714.8|196589.8|5
1727751530000|2024-10-01 02:58:50|196699.5|196574.5|196699.5|196574.5|196699.5|196574.5|196699.5|196574.5|1
1727751550000|2024-10-01 02:59:10|196718.7|196593.7|196718.7|196593.7|196718.7|196593.7|196718.7|196593.7|1
1727751580000|2024-10-01 02:59:40|196719.1|196594.1|196700.7|196575.7|196719.1|196594.1|196700.7|196575.7|2
1727751600000|2024-10-01 03:00:00|196716.1|196591.1|196693.2|196568.2|196716.1|196591.1|196686.6|196561.6|17
1727751610000|2024-10-01 03:00:10|196690.9|196565.9|196690.9|196565.9|196690.9|196565.9|196690.9|196565.9|1
1727751620000|2024-10-01 03:00:20|196693.2|196568.2|196693|196568|196693.2|196568.2|196690.5|196565.5|4
1727751630000|2024-10-01 03:00:30|196692.9|196567.9|196690.6|196565.6|196693.2|196568.2|196690.5|196565.5|7
1727751640000|2024-10-01 03:00:40|196683.9|196558.9|196701.4|196576.4|196701.4|196576.4|196683.9|196558.9|8
1727751650000|2024-10-01 03:00:50|196703.7|196578.7|196722.9|196597.9|196723.5|196598.5|196703.7|196578.7|9
1727751660000|2024-10-01 03:01:00|196723|196598|196720.8|196595.8|196723|196598|196717.5|196592.5|10
1727751670000|2024-10-01 03:01:10|196721.1|196596.1|196721.1|196596.1|196721.1|196596.1|196721.1|196596.1|1
1727751680000|2024-10-01 03:01:20|196723.1|196598.1|196744.3|196619.3|196744.9|196619.9|196723.1|196598.1|3
1727751700000|2024-10-01 03:01:40|196744.6|196619.6|196744.6|196619.6|196744.6|196619.6|196744.6|196619.6|1
1727751710000|2024-10-01 03:01:50|196746.4|196621.4|196746.4|196621.4|196746.4|196621.4|196746.4|196621.4|1
1727751720000|2024-10-01 03:02:00|196743.8|196618.8|196742.8|196617.8|196746.6|196621.6|196731.8|196606.8|7
1727751730000|2024-10-01 03:02:10|196743.9|196618.9|196747.1|196622.1|196747.1|196622.1|196743.9|196618.9|3
1727751740000|2024-10-01 03:02:20|196744.2|196619.2|196745|196620|196748|196623|196744.2|196619.2|3
1727751770000|2024-10-01 03:02:50|196748|196623|196744.2|196619.2|196748|196623|196744.2|196619.2|2
1727751780000|2024-10-01 03:03:00|196744.4|196619.4|196744|196619|196747.6|196622.6|196744|196619|3
1727751790000|2024-10-01 03:03:10|196747.9|196622.9|196745.7|196620.7|196747.9|196622.9|196736.6|196611.6|8
1727751810000|2024-10-01 03:03:30|196743|196618|196742.3|196617.3|196743|196618|196740.8|196615.8|4
1727751820000|2024-10-01 03:03:40|196741|196616|196706.6|196581.6|196741|196616|196706.6|196581.6|2
1727751830000|2024-10-01 03:03:50|196709.1|196584.1|196709.1|196584.1|196709.1|196584.1|196709.1|196584.1|1
1727751860000|2024-10-01 03:04:20|196688.5|196563.5|196688.5|196563.5|196688.5|196563.5|196688.5|196563.5|1
1727751880000|2024-10-01 03:04:40|196689.4|196564.4|196707.9|196582.9|196708.7|196583.7|196689.4|196564.4|3
1727751920000|2024-10-01 03:05:20|196689.4|196564.4|196689.4|196564.4|196689.4|196564.4|196689.4|196564.4|1
1727751940000|2024-10-01 03:05:40|196708.3|196583.3|196708.3|196583.3|196708.3|196583.3|196708.3|196583.3|1
1727751970000|2024-10-01 03:06:10|196689.4|196564.4|196711.8|196586.8|196711.8|196586.8|196689.4|196564.4|2
1727751980000|2024-10-01 03:06:20|196712.3|196587.3|196712.1|196587.1|196712.3|196587.3|196710.1|196585.1|6
1727751990000|2024-10-01 03:06:30|196711.9|196586.9|196711|196586|196711.9|196586.9|196711|196586|2
1727752010000|2024-10-01 03:06:50|196687.6|196562.6|196687.6|196562.6|196687.6|196562.6|196687.6|196562.6|1
1727752020000|2024-10-01 03:07:00|196703.9|196578.9|196703.9|196578.9|196703.9|196578.9|196703.9|196578.9|1
1727752040000|2024-10-01 03:07:20|196711.8|196586.8|196740.6|196615.6|196740.6|196615.6|196711.8|196586.8|2
1727752070000|2024-10-01 03:07:50|196735.3|196610.3|196735.3|196610.3|196735.3|196610.3|196735.3|196610.3|1
1727752090000|2024-10-01 03:08:10|196737|196612|196732.2|196607.2|196737|196612|196731.7|196606.7|7
1727752100000|2024-10-01 03:08:20|196731.5|196606.5|196728.7|196603.7|196731.5|196606.5|196728|196603|3
1727752110000|2024-10-01 03:08:30|196728.2|196603.2|196728.6|196603.6|196728.6|196603.6|196728.2|196603.2|2
1727752120000|2024-10-01 03:08:40|196734.6|196609.6|196748.4|196623.4|196757|196632|196734.6|196609.6|9
1727752160000|2024-10-01 03:09:20|196742.6|196617.6|196740.6|196615.6|196742.6|196617.6|196740.6|196615.6|2
1727752170000|2024-10-01 03:09:30|196743.1|196618.1|196745.5|196620.5|196745.5|196620.5|196743.1|196618.1|2
1727752180000|2024-10-01 03:09:40|196750.1|196625.1|196748.7|196623.7|196750.1|196625.1|196748.7|196623.7|2
1727752200000|2024-10-01 03:10:00|196747.7|196622.7|196749.1|196624.1|196749.1|196624.1|196747.7|196622.7|2
1727752210000|2024-10-01 03:10:10|196743.3|196618.3|196743.3|196618.3|196743.3|196618.3|196743.3|196618.3|1
1727752220000|2024-10-01 03:10:20|196746.3|196621.3|196743.3|196618.3|196747.6|196622.6|196743.3|196618.3|4
1727752230000|2024-10-01 03:10:30|196739.4|196614.4|196741.5|196616.5|196741.5|196616.5|196732.4|196607.4|4
1727752270000|2024-10-01 03:11:10|196732.1|196607.1|196732.1|196607.1|196732.1|196607.1|196732.1|196607.1|1
1727752290000|2024-10-01 03:11:30|196740.2|196615.2|196740.2|196615.2|196740.2|196615.2|196740.2|196615.2|1
1727752310000|2024-10-01 03:11:50|196748.7|196623.7|196766|196641|196766|196641|196748.7|196623.7|2
1727752320000|2024-10-01 03:12:00|196758.1|196633.1|196758.7|196633.7|196758.7|196633.7|196758.1|196633.1|2
1727752330000|2024-10-01 03:12:10|196759.3|196634.3|196759.2|196634.2|196759.3|196634.3|196758.7|196633.7|5
1727752350000|2024-10-01 03:12:30|196759.9|196634.9|196759.9|196634.9|196759.9|196634.9|196759.9|196634.9|1
1727752360000|2024-10-01 03:12:40|196763.3|196638.3|196759.4|196634.4|196763.3|196638.3|196759.4|196634.4|3
1727752390000|2024-10-01 03:13:10|196759.9|196634.9|196759.9|196634.9|196759.9|196634.9|196759.9|196634.9|1
1727752410000|2024-10-01 03:13:30|196759.8|196634.8|196759.4|196634.4|196764.9|196639.9|196759.4|196634.4|3
1727752440000|2024-10-01 03:14:00|196759|196634|196759|196634|196759|196634|196759|196634|1
1727752450000|2024-10-01 03:14:10|196759.2|196634.2|196759.9|196634.9|196759.9|196634.9|196759.2|196634.2|2
1727752460000|2024-10-01 03:14:20|196758.8|196633.8|196760.9|196635.9|196765.9|196640.9|196758.8|196633.8|9
1727752470000|2024-10-01 03:14:30|196764.3|196639.3|196764.2|196639.2|196765.6|196640.6|196764.2|196639.2|12
1727752480000|2024-10-01 03:14:40|196765.8|196640.8|196765.4|196640.4|196765.8|196640.8|196764.2|196639.2|4
1727752490000|2024-10-01 03:14:50|196765.6|196640.6|196765.6|196640.6|196765.6|196640.6|196765.6|196640.6|1
1727752500000|2024-10-01 03:15:00|196765|196640|196765|196640|196765|196640|196765|196640|1
1727752510000|2024-10-01 03:15:10|196764.7|196639.7|196764.7|196639.7|196764.7|196639.7|196764.7|196639.7|1
1727752520000|2024-10-01 03:15:20|196764.1|196639.1|196764.1|196639.1|196764.1|196639.1|196764.1|196639.1|1
1727752550000|2024-10-01 03:15:50|196764.7|196639.7|196764.7|196639.7|196764.7|196639.7|196764.7|196639.7|1
1727752570000|2024-10-01 03:16:10|196764.6|196639.6|196763.1|196638.1|196767.3|196642.3|196762.9|196637.9|8
1727752580000|2024-10-01 03:16:20|196766.9|196641.9|196766.9|196641.9|196766.9|196641.9|196766.9|196641.9|1
1727752590000|2024-10-01 03:16:30|196766.8|196641.8|196766.8|196641.8|196766.8|196641.8|196766.8|196641.8|1
1727752610000|2024-10-01 03:16:50|196764.8|196639.8|196764.8|196639.8|196764.8|196639.8|196764.8|196639.8|1
1727752620000|2024-10-01 03:17:00|196765|196640|196765|196640|196765|196640|196765|196640|1
1727752630000|2024-10-01 03:17:10|196766.2|196641.2|196765.2|196640.2|196767.2|196642.2|196765.2|196640.2|4
1727752640000|2024-10-01 03:17:20|196765.7|196640.7|196759.7|196634.7|196766.4|196641.4|196759|196634|23
1727752650000|2024-10-01 03:17:30|196759|196634|196759.4|196634.4|196760.3|196635.3|196759|196634|15
1727752660000|2024-10-01 03:17:40|196760.2|196635.2|196754.6|196629.6|196760.2|196635.2|196753.8|196628.8|20
1727752670000|2024-10-01 03:17:50|196756.2|196631.2|196756.3|196631.3|196756.3|196631.3|196753.7|196628.7|15
1727752680000|2024-10-01 03:18:00|196754.5|196629.5|196752.7|196627.7|196756.3|196631.3|196752.3|196627.3|6
1727752690000|2024-10-01 03:18:10|196760.2|196635.2|196760.1|196635.1|196760.2|196635.2|196759.9|196634.9|4
1727752700000|2024-10-01 03:18:20|196760.2|196635.2|196760.2|196635.2|196760.2|196635.2|196760.2|196635.2|1
1727752710000|2024-10-01 03:18:30|196760.3|196635.3|196760.3|196635.3|196760.3|196635.3|196760.3|196635.3|1
1727752720000|2024-10-01 03:18:40|196752.9|196627.9|196753|196628|196753|196628|196752.9|196627.9|2
1727752730000|2024-10-01 03:18:50|196753.1|196628.1|196753.1|196628.1|196753.1|196628.1|196753.1|196628.1|1
1727752740000|2024-10-01 03:19:00|196761.6|196636.6|196758.3|196633.3|196761.6|196636.6|196758.3|196633.3|2
1727752750000|2024-10-01 03:19:10|196758.4|196633.4|196758.4|196633.4|196758.4|196633.4|196758.4|196633.4|1
1727752760000|2024-10-01 03:19:20|196761.9|196636.9|196761.8|196636.8|196761.9|196636.9|196757.4|196632.4|6
1727752770000|2024-10-01 03:19:30|196758.4|196633.4|196761.5|196636.5|196763.1|196638.1|196757.7|196632.7|20
1727752780000|2024-10-01 03:19:40|196760.8|196635.8|196761.7|196636.7|196762.6|196637.6|196757.3|196632.3|21
1727752790000|2024-10-01 03:19:50|196762.6|196637.6|196761.9|196636.9|196762.6|196637.6|196757.4|196632.4|16
1727752800000|2024-10-01 03:20:00|196762.3|196637.3|196758.6|196633.6|196762.3|196637.3|196758.6|196633.6|3
1727752810000|2024-10-01 03:20:10|196761.7|196636.7|196758.9|196633.9|196761.7|196636.7|196758.9|196633.9|2
1727752820000|2024-10-01 03:20:20|196761.8|196636.8|196758.6|196633.6|196761.8|196636.8|196758.6|196633.6|6
1727752830000|2024-10-01 03:20:30|196761.3|196636.3|196758.6|196633.6|196761.3|196636.3|196758.1|196633.1|5
1727752840000|2024-10-01 03:20:40|196761.2|196636.2|196756.6|196631.6|196761.3|196636.3|196756.6|196631.6|6
1727752850000|2024-10-01 03:20:50|196756.9|196631.9|196757.3|196632.3|196760.4|196635.4|196756.9|196631.9|3
1727752860000|2024-10-01 03:21:00|196757.1|196632.1|196759.7|196634.7|196766.9|196641.9|196757.1|196632.1|8
1727752880000|2024-10-01 03:21:20|196762.3|196637.3|196795.1|196670.1|196799|196674|196762.3|196637.3|5
1727752890000|2024-10-01 03:21:30|196791.1|196666.1|196795.4|196670.4|196797.2|196672.2|196791.1|196666.1|8
1727752900000|2024-10-01 03:21:40|196794.3|196669.3|196794.3|196669.3|196794.3|196669.3|196794.3|196669.3|1
1727752910000|2024-10-01 03:21:50|196791.1|196666.1|196789.1|196664.1|196794.7|196669.7|196787.4|196662.4|6
1727752920000|2024-10-01 03:22:00|196785.2|196660.2|196791.2|196666.2|196791.2|196666.2|196785.2|196660.2|3
1727752930000|2024-10-01 03:22:10|196792.6|196667.6|196793.6|196668.6|196798.2|196673.2|196792.6|196667.6|3
1727752940000|2024-10-01 03:22:20|196797.4|196672.4|196797.4|196672.4|196797.4|196672.4|196797.4|196672.4|1
1727752960000|2024-10-01 03:22:40|196798.3|196673.3|196792.8|196667.8|196798.3|196673.3|196792.8|196667.8|2
1727752970000|2024-10-01 03:22:50|196792.2|196667.2|196792.2|196667.2|196792.2|196667.2|196792.2|196667.2|1
1727752990000|2024-10-01 03:23:10|196790.4|196665.4|196790.4|196665.4|196790.4|196665.4|196790.4|196665.4|1
1727753010000|2024-10-01 03:23:30|196790.5|196665.5|196790.5|196665.5|196790.5|196665.5|196790.5|196665.5|1
1727753020000|2024-10-01 03:23:40|196793.9|196668.9|196793.9|196668.9|196793.9|196668.9|196793.9|196668.9|1
1727753040000|2024-10-01 03:24:00|196797.6|196672.6|196798.5|196673.5|196798.5|196673.5|196797.6|196672.6|2
1727753060000|2024-10-01 03:24:20|196792.7|196667.7|196800.5|196675.5|196800.5|196675.5|196792.7|196667.7|2
1727753070000|2024-10-01 03:24:30|196800.4|196675.4|196837.4|196712.4|196837.4|196712.4|196797.6|196672.6|7
1727753080000|2024-10-01 03:24:40|196839.4|196714.4|196840.2|196715.2|196840.2|196715.2|196836.4|196711.4|3
1727753090000|2024-10-01 03:24:50|196836.5|196711.5|196851|196726|196851|196726|196836.5|196711.5|4
1727753100000|2024-10-01 03:25:00|196848.7|196723.7|196845.8|196720.8|196848.7|196723.7|196845.8|196720.8|2
1727753110000|2024-10-01 03:25:10|196846.8|196721.8|196846.8|196721.8|196846.8|196721.8|196846.8|196721.8|1
1727753130000|2024-10-01 03:25:30|196849.6|196724.6|196849.1|196724.1|196849.6|196724.6|196849.1|196724.1|2
1727753160000|2024-10-01 03:26:00|196853.4|196728.4|196853.4|196728.4|196853.4|196728.4|196853.4|196728.4|1
1727753170000|2024-10-01 03:26:10|196844.7|196719.7|196843.6|196718.6|196844.7|196719.7|196843.6|196718.6|2
1727753190000|2024-10-01 03:26:30|196855.2|196730.2|196855.2|196730.2|196855.2|196730.2|196855.2|196730.2|1
1727753220000|2024-10-01 03:27:00|196843.6|196718.6|196843.6|196718.6|196843.6|196718.6|196843.6|196718.6|1
1727753230000|2024-10-01 03:27:10|196835.4|196710.4|196835.4|196710.4|196835.4|196710.4|196835.4|196710.4|1
1727753240000|2024-10-01 03:27:20|196849.5|196724.5|196849.5|196724.5|196849.5|196724.5|196849.5|196724.5|1
1727753250000|2024-10-01 03:27:30|196854.5|196729.5|196853.4|196728.4|196854.5|196729.5|196853.4|196728.4|2
1727753260000|2024-10-01 03:27:40|196849.6|196724.6|196849.6|196724.6|196849.6|196724.6|196849.6|196724.6|1
1727753270000|2024-10-01 03:27:50|196835.5|196710.5|196856.7|196731.7|196856.7|196731.7|196835.5|196710.5|5
1727753290000|2024-10-01 03:28:10|196853.4|196728.4|196853.4|196728.4|196853.4|196728.4|196853.4|196728.4|1
1727753310000|2024-10-01 03:28:30|196836.9|196711.9|196836.9|196711.9|196836.9|196711.9|196836.9|196711.9|1
1727753330000|2024-10-01 03:28:50|196851.6|196726.6|196851.6|196726.6|196851.6|196726.6|196851.6|196726.6|1
1727753360000|2024-10-01 03:29:20|196836.9|196711.9|196844.8|196719.8|196844.8|196719.8|196836.9|196711.9|2
1727753370000|2024-10-01 03:29:30|196868.7|196743.7|196863.2|196738.2|196868.7|196743.7|196863.2|196738.2|3
1727753380000|2024-10-01 03:29:40|196859.6|196734.6|196854|196729|196859.6|196734.6|196854|196729|2
1727753390000|2024-10-01 03:29:50|196858|196733|196838.7|196713.7|196858|196733|196837|196712|4
1727753400000|2024-10-01 03:30:00|196837.3|196712.3|196838.5|196713.5|196838.5|196713.5|196810|196685|8
1727753430000|2024-10-01 03:30:30|196839.1|196714.1|196833.4|196708.4|196839.1|196714.1|196833.4|196708.4|2
1727753440000|2024-10-01 03:30:40|196844.5|196719.5|196857.1|196732.1|196863.4|196738.4|196844.5|196719.5|7
1727753450000|2024-10-01 03:30:50|196864.9|196739.9|196837.3|196712.3|196874.6|196749.6|196837.3|196712.3|8
1727753460000|2024-10-01 03:31:00|196838.6|196713.6|196841.4|196716.4|196841.4|196716.4|196838.6|196713.6|2
1727753480000|2024-10-01 03:31:20|196838.5|196713.5|196838.5|196713.5|196838.5|196713.5|196838.5|196713.5|1
1727753490000|2024-10-01 03:31:30|196837.5|196712.5|196837.5|196712.5|196837.5|196712.5|196837.5|196712.5|1
1727753500000|2024-10-01 03:31:40|196843.2|196718.2|196836.5|196711.5|196843.2|196718.2|196836.5|196711.5|3
1727753510000|2024-10-01 03:31:50|196832.5|196707.5|196830.2|196705.2|196832.5|196707.5|196805.9|196680.9|8
1727753520000|2024-10-01 03:32:00|196834.8|196709.8|196803.9|196678.9|196834.8|196709.8|196800.7|196675.7|4
1727753530000|2024-10-01 03:32:10|196805.1|196680.1|196807|196682|196807.3|196682.3|196803.2|196678.2|10
1727753540000|2024-10-01 03:32:20|196804.1|196679.1|196805.1|196680.1|196807.8|196682.8|196804.1|196679.1|5
1727753550000|2024-10-01 03:32:30|196804.9|196679.9|196807.6|196682.6|196807.6|196682.6|196804.9|196679.9|2
1727753560000|2024-10-01 03:32:40|196804.4|196679.4|196804.9|196679.9|196807.6|196682.6|196804.4|196679.4|7
1727753570000|2024-10-01 03:32:50|196807.6|196682.6|196804.6|196679.6|196807.6|196682.6|196804.6|196679.6|3
1727753580000|2024-10-01 03:33:00|196807.9|196682.9|196816.6|196691.6|196819.9|196694.9|196801.3|196676.3|9
1727753590000|2024-10-01 03:33:10|196819.9|196694.9|196827.9|196702.9|196838.5|196713.5|196819.9|196694.9|9
1727753600000|2024-10-01 03:33:20|196831.3|196706.3|196825.5|196700.5|196831.3|196706.3|196825.5|196700.5|3
1727753610000|2024-10-01 03:33:30|196821.4|196696.4|196798.2|196673.2|196821.4|196696.4|196793|196668|6
1727753620000|2024-10-01 03:33:40|196801.5|196676.5|196804|196679|196806.2|196681.2|196800.9|196675.9|14
1727753630000|2024-10-01 03:33:50|196807.1|196682.1|196801.5|196676.5|196807.1|196682.1|196801.3|196676.3|5
1727753640000|2024-10-01 03:34:00|196801.4|196676.4|196806|196681|196808.6|196683.6|196801.4|196676.4|4
1727753660000|2024-10-01 03:34:20|196802|196677|196800.2|196675.2|196802|196677|196796.9|196671.9|5
1727753670000|2024-10-01 03:34:30|196801.4|196676.4|196808.4|196683.4|196811.1|196686.1|196801.4|196676.4|8
1727753680000|2024-10-01 03:34:40|196804.9|196679.9|196794.7|196669.7|196804.9|196679.9|196794.7|196669.7|2
1727753690000|2024-10-01 03:34:50|196797.8|196672.8|196805.1|196680.1|196805.1|196680.1|196797.8|196672.8|9
1727753700000|2024-10-01 03:35:00|196803.7|196678.7|196801.8|196676.8|196804.5|196679.5|196800.5|196675.5|13
1727753740000|2024-10-01 03:35:40|196792.7|196667.7|196805.2|196680.2|196805.2|196680.2|196792.7|196667.7|3
1727753750000|2024-10-01 03:35:50|196803.5|196678.5|196803.5|196678.5|196803.5|196678.5|196803.5|196678.5|1
1727753760000|2024-10-01 03:36:00|196807.8|196682.8|196807.8|196682.8|196807.8|196682.8|196807.8|196682.8|1
1727753790000|2024-10-01 03:36:30|196792.7|196667.7|196792.7|196667.7|196792.7|196667.7|196792.7|196667.7|1
1727753800000|2024-10-01 03:36:40|196804.7|196679.7|196804.4|196679.4|196805.1|196680.1|196798.6|196673.6|13
1727753810000|2024-10-01 03:36:50|196800.4|196675.4|196804|196679|196804|196679|196800.3|196675.3|15
1727753820000|2024-10-01 03:37:00|196800.8|196675.8|196803.3|196678.3|196803.3|196678.3|196800.8|196675.8|6
1727753830000|2024-10-01 03:37:10|196800.8|196675.8|196803.3|196678.3|196803.3|196678.3|196800.8|196675.8|2
1727753860000|2024-10-01 03:37:40|196792.7|196667.7|196792.7|196667.7|196792.7|196667.7|196792.7|196667.7|1
1727753870000|2024-10-01 03:37:50|196792.5|196667.5|196792.5|196667.5|196792.5|196667.5|196792.5|196667.5|1
1727753880000|2024-10-01 03:38:00|196804.4|196679.4|196804.4|196679.4|196804.4|196679.4|196804.4|196679.4|1
1727753890000|2024-10-01 03:38:10|196804.5|196679.5|196804.6|196679.6|196807.5|196682.5|196804.5|196679.5|3
1727753910000|2024-10-01 03:38:30|196809.1|196684.1|196845.9|196720.9|196848.5|196723.5|196809.1|196684.1|8
1727753920000|2024-10-01 03:38:40|196844.7|196719.7|196848.4|196723.4|196848.5|196723.5|196844.4|196719.4|11
1727753930000|2024-10-01 03:38:50|196844.4|196719.4|196846.4|196721.4|196847.5|196722.5|196844.4|196719.4|8
1727753940000|2024-10-01 03:39:00|196844|196719|196844.7|196719.7|196847.1|196722.1|196844|196719|10
1727753950000|2024-10-01 03:39:10|196847.1|196722.1|196842.2|196717.2|196847.1|196722.1|196839.8|196714.8|6
1727753960000|2024-10-01 03:39:20|196847.2|196722.2|196841.8|196716.8|196847.2|196722.2|196839.9|196714.9|4
1727754000000|2024-10-01 03:40:00|196831.6|196706.6|196831.6|196706.6|196831.6|196706.6|196831.6|196706.6|1
1727754020000|2024-10-01 03:40:20|196841.3|196716.3|196841.3|196716.3|196841.3|196716.3|196841.3|196716.3|1
1727754030000|2024-10-01 03:40:30|196841.5|196716.5|196841.5|196716.5|196841.5|196716.5|196841.5|196716.5|1
1727754040000|2024-10-01 03:40:40|196837.1|196712.1|196839.5|196714.5|196842.2|196717.2|196837.1|196712.1|3
1727754050000|2024-10-01 03:40:50|196843|196718|196839.5|196714.5|196843|196718|196839.5|196714.5|2
1727754060000|2024-10-01 03:41:00|196839.1|196714.1|196839.8|196714.8|196843.9|196718.9|196839.1|196714.1|12
1727754070000|2024-10-01 03:41:10|196842.6|196717.6|196843.4|196718.4|196843.4|196718.4|196839.4|196714.4|3
1727754080000|2024-10-01 03:41:20|196839.4|196714.4|196840.2|196715.2|196844.8|196719.8|196839.4|196714.4|30
1727754090000|2024-10-01 03:41:30|196843.4|196718.4|196844.8|196719.8|196844.8|196719.8|196840.2|196715.2|27
1727754100000|2024-10-01 03:41:40|196840.2|196715.2|196839.9|196714.9|196844.8|196719.8|196839.7|196714.7|26
1727754110000|2024-10-01 03:41:50|196844.4|196719.4|196837.5|196712.5|196844.5|196719.5|196837.5|196712.5|15
1727754120000|2024-10-01 03:42:00|196841.3|196716.3|196838.3|196713.3|196842.2|196717.2|196837.7|196712.7|18
1727754140000|2024-10-01 03:42:20|196838.2|196713.2|196838.3|196713.3|196838.3|196713.3|196838.2|196713.2|2
1727754150000|2024-10-01 03:42:30|196833.5|196708.5|196840.2|196715.2|196840.8|196715.8|196833.5|196708.5|11
1727754160000|2024-10-01 03:42:40|196837.1|196712.1|196839.8|196714.8|196839.8|196714.8|196837.1|196712.1|3
1727754180000|2024-10-01 03:43:00|196836.7|196711.7|196839.3|196714.3|196839.3|196714.3|196836.5|196711.5|7
1727754190000|2024-10-01 03:43:10|196839.4|196714.4|196836.8|196711.8|196840.1|196715.1|196835.9|196710.9|8
1727754210000|2024-10-01 03:43:30|196839.9|196714.9|196836.4|196711.4|196839.9|196714.9|196835.8|196710.8|11
1727754220000|2024-10-01 03:43:40|196835.6|196710.6|196821.8|196696.8|196835.6|196710.6|196821.8|196696.8|3
1727754230000|2024-10-01 03:43:50|196824.1|196699.1|196806.6|196681.6|196824.1|196699.1|196803.7|196678.7|12
1727754250000|2024-10-01 03:44:10|196808.8|196683.8|196806|196681|196808.8|196683.8|196806|196681|2
1727754260000|2024-10-01 03:44:20|196806.1|196681.1|196805.5|196680.5|196808.8|196683.8|196805.5|196680.5|4
1727754290000|2024-10-01 03:44:50|196891|196610|196891|196610|196891|196610|196891|196610|1
1727754300000|2024-10-01 03:45:00|196807.6|196682.6|196800.6|196675.6|196807.6|196682.6|196799|196674|7
1727754310000|2024-10-01 03:45:10|196800.7|196675.7|196800.4|196675.4|196800.7|196675.7|196800.4|196675.4|2
1727754330000|2024-10-01 03:45:30|196802.8|196677.8|196802.6|196677.6|196803|196678|196797.8|196672.8|10
1727754340000|2024-10-01 03:45:40|196800.1|196675.1|196802.6|196677.6|196802.6|196677.6|196800.1|196675.1|4
1727754350000|2024-10-01 03:45:50|196802.5|196677.5|196802.5|196677.5|196802.5|196677.5|196800|196675|3
1727754360000|2024-10-01 03:46:00|196802.6|196677.6|196802.6|196677.6|196802.6|196677.6|196800|196675|3
1727754370000|2024-10-01 03:46:10|196800.1|196675.1|196802.7|196677.7|196802.7|196677.7|196800.1|196675.1|2
1727754380000|2024-10-01 03:46:20|196806.1|196681.1|196775.1|196650.1|196806.6|196681.6|196773.9|196648.9|7
1727754390000|2024-10-01 03:46:30|196774.3|196649.3|196774.3|196649.3|196774.3|196649.3|196774.3|196649.3|1
1727754420000|2024-10-01 03:47:00|196757.2|196632.2|196757.2|196632.2|196757.2|196632.2|196757.2|196632.2|1
1727754440000|2024-10-01 03:47:20|196770.8|196645.8|196768.3|196643.3|196770.8|196645.8|196768.3|196643.3|2
1727754460000|2024-10-01 03:47:40|196767.7|196642.7|196767.7|196642.7|196767.7|196642.7|196767.7|196642.7|1
1727754470000|2024-10-01 03:47:50|196755.6|196630.6|196769.2|196644.2|196773.6|196648.6|196755.6|196630.6|10
1727754510000|2024-10-01 03:48:30|196754.4|196629.4|196754.4|196629.4|196754.4|196629.4|196754.4|196629.4|1
1727754520000|2024-10-01 03:48:40|196777|196652|196807.6|196682.6|196814.2|196689.2|196773.9|196648.9|9
1727754550000|2024-10-01 03:49:10|196804.7|196679.7|196804.8|196679.8|196806.7|196681.7|196804.7|196679.7|4
1727754560000|2024-10-01 03:49:20|196811.4|196686.4|196804.6|196679.6|196811.7|196686.7|196804.6|196679.6|12
1727754570000|2024-10-01 03:49:30|196806.5|196681.5|196807.4|196682.4|196813.8|196688.8|196804.6|196679.6|10
1727754580000|2024-10-01 03:49:40|196807.2|196682.2|196806.7|196681.7|196807.2|196682.2|196804.1|196679.1|3
1727754590000|2024-10-01 03:49:50|196813.7|196688.7|196807.1|196682.1|196813.7|196688.7|196807.1|196682.1|2
1727754630000|2024-10-01 03:50:30|196792.6|196667.6|196792.6|196667.6|196792.6|196667.6|196792.6|196667.6|1
1727754650000|2024-10-01 03:50:50|196806.5|196681.5|196806.5|196681.5|196806.5|196681.5|196806.5|196681.5|1
1727754680000|2024-10-01 03:51:20|196792.6|196667.6|196800.5|196675.5|196800.5|196675.5|196792.5|196667.5|4
1727754690000|2024-10-01 03:51:30|196791.7|196666.7|196785.3|196660.3|196795.1|196670.1|196781|196656|7
1727754720000|2024-10-01 03:52:00|196769.7|196644.7|196769.7|196644.7|196769.7|196644.7|196769.7|196644.7|1
1727754730000|2024-10-01 03:52:10|196777|196652|196787|196662|196787|196662|196777|196652|2
1727754740000|2024-10-01 03:52:20|196791.7|196666.7|196791.7|196666.7|196791.7|196666.7|196791.7|196666.7|1
1727754750000|2024-10-01 03:52:30|196797|196672|196803.5|196678.5|196803.5|196678.5|196797|196672|2
1727754760000|2024-10-01 03:52:40|196801.4|196676.4|196801.4|196676.4|196801.4|196676.4|196801.4|196676.4|1
1727754770000|2024-10-01 03:52:50|196794.2|196669.2|196795.7|196670.7|196795.7|196670.7|196794.2|196669.2|2
1727754780000|2024-10-01 03:53:00|196798|196673|196798|196673|196798|196673|196798|196673|1
1727754790000|2024-10-01 03:53:10|196796.9|196671.9|196792.4|196667.4|196796.9|196671.9|196792.1|196667.1|7
1727754800000|2024-10-01 03:53:20|196794.2|196669.2|196785.1|196660.1|196794.2|196669.2|196785.1|196660.1|13
1727754810000|2024-10-01 03:53:30|196787.1|196662.1|196789.3|196664.3|196789.3|196664.3|196787.1|196662.1|2
1727754820000|2024-10-01 03:53:40|196790.8|196665.8|196792.1|196667.1|196792.1|196667.1|196790.8|196665.8|2
1727754840000|2024-10-01 03:54:00|196789.8|196664.8|196789.8|196664.8|196789.8|196664.8|196789.8|196664.8|1
1727754850000|2024-10-01 03:54:10|196787.8|196662.8|196783.5|196658.5|196787.8|196662.8|196783.5|196658.5|2
1727754880000|2024-10-01 03:54:40|196764.5|196639.5|196764.5|196639.5|196764.5|196639.5|196764.5|196639.5|1
1727754890000|2024-10-01 03:54:50|196780.5|196655.5|196767|196642|196780.5|196655.5|196767|196642|4
1727754900000|2024-10-01 03:55:00|196768.7|196643.7|196768.7|196643.7|196768.7|196643.7|196768.7|196643.7|1
1727754940000|2024-10-01 03:55:40|196755.5|196630.5|196770.2|196645.2|196770.3|196645.3|196755.5|196630.5|4
1727754950000|2024-10-01 03:55:50|196776.3|196651.3|196780|196655|196784.5|196659.5|196774.9|196649.9|17
1727754960000|2024-10-01 03:56:00|196777.6|196652.6|196779.5|196654.5|196779.5|196654.5|196777.6|196652.6|3
1727754970000|2024-10-01 03:56:10|196780.8|196655.8|196783.7|196658.7|196787.2|196662.2|196780.8|196655.8|3
1727754980000|2024-10-01 03:56:20|196782.8|196657.8|196779.8|196654.8|196782.8|196657.8|196776.3|196651.3|8
1727754990000|2024-10-01 03:56:30|196777.4|196652.4|196779.2|196654.2|196779.2|196654.2|196775.3|196650.3|7
1727755000000|2024-10-01 03:56:40|196776.2|196651.2|196778.5|196653.5|196778.5|196653.5|196776.2|196651.2|2
1727755010000|2024-10-01 03:56:50|196776.2|196651.2|196778.6|196653.6|196779.1|196654.1|196776.2|196651.2|8
1727755020000|2024-10-01 03:57:00|196776.3|196651.3|196778.8|196653.8|196778.8|196653.8|196776.1|196651.1|6
1727755030000|2024-10-01 03:57:10|196775.6|196650.6|196779.7|196654.7|196787|196662|196775.6|196650.6|8
1727755040000|2024-10-01 03:57:20|196785.7|196660.7|196779.4|196654.4|196785.7|196660.7|196779.4|196654.4|2
1727755060000|2024-10-01 03:57:40|196777.2|196652.2|196778.1|196653.1|196778.1|196653.1|196774|196649|5
1727755070000|2024-10-01 03:57:50|196774.8|196649.8|196774.7|196649.7|196782.2|196657.2|196774.7|196649.7|5
1727755080000|2024-10-01 03:58:00|196781.2|196656.2|196778.3|196653.3|196782.4|196657.4|196776.1|196651.1|5
1727755090000|2024-10-01 03:58:10|196776.1|196651.1|196783.7|196658.7|196790.2|196665.2|196774.4|196649.4|7
1727755100000|2024-10-01 03:58:20|196781.8|196656.8|196784|196659|196784|196659|196781.8|196656.8|2
1727755110000|2024-10-01 03:58:30|196780|196655|196793.9|196668.9|196800.2|196675.2|196779.4|196654.4|12
1727755140000|2024-10-01 03:59:00|196792.9|196667.9|196780|196655|196792.9|196667.9|196780|196655|2
1727755150000|2024-10-01 03:59:10|196790.8|196665.8|196790.8|196665.8|196790.8|196665.8|196790.8|196665.8|1
1727755170000|2024-10-01 03:59:30|196799|196674|196799|196674|196799|196674|196799|196674|1
1727755180000|2024-10-01 03:59:40|196793.5|196668.5|196793.5|196668.5|196793.5|196668.5|196793.5|196668.5|1
1727755210000|2024-10-01 04:00:10|196780.1|196655.1|196780.1|196655.1|196780.1|196655.1|196780.1|196655.1|1
1727755220000|2024-10-01 04:00:20|196799.7|196674.7|196815.1|196690.1|196815.1|196690.1|196799.7|196674.7|5
1727755230000|2024-10-01 04:00:30|196818.6|196693.6|196822.8|196697.8|196829.8|196704.8|196818.6|196693.6|5
1727755240000|2024-10-01 04:00:40|196815.8|196690.8|196828.4|196703.4|196830.6|196705.6|196815.8|196690.8|5
1727755270000|2024-10-01 04:01:10|196825.8|196700.8|196829|196704|196829|196704|196815.5|196690.5|11
1727755280000|2024-10-01 04:01:20|196828.4|196703.4|196869.2|196744.2|196874.1|196749.1|196824.4|196699.4|7
1727755290000|2024-10-01 04:01:30|196873.2|196748.2|196886.9|196761.9|196886.9|196761.9|196873.2|196748.2|3
1727755300000|2024-10-01 04:01:40|196890.3|196765.3|196887.2|196762.2|196890.9|196765.9|196887.2|196762.2|8
1727755310000|2024-10-01 04:01:50|196891.5|196766.5|196847.9|196722.9|196904.6|196779.6|196844.5|196719.5|21
1727755320000|2024-10-01 04:02:00|196849.3|196724.3|196845.1|196720.1|196849.3|196724.3|196843.4|196718.4|16
1727755330000|2024-10-01 04:02:10|196850.1|196725.1|196847.3|196722.3|196850.1|196725.1|196843.7|196718.7|16
1727755340000|2024-10-01 04:02:20|196850.4|196725.4|196846.8|196721.8|196850.4|196725.4|196843.6|196718.6|6
1727755350000|2024-10-01 04:02:30|196850.2|196725.2|196846.6|196721.6|196850.7|196725.7|196839.1|196714.1|9
1727755360000|2024-10-01 04:02:40|196850.7|196725.7|196846.7|196721.7|196851|196726|196846.6|196721.6|5
1727755390000|2024-10-01 04:03:10|196833.6|196708.6|196833.6|196708.6|196833.6|196708.6|196833.6|196708.6|1
1727755400000|2024-10-01 04:03:20|196843.7|196718.7|196822.5|196697.5|196843.7|196718.7|196819.3|196694.3|3
1727755410000|2024-10-01 04:03:30|196821.8|196696.8|196821.4|196696.4|196822.4|196697.4|196819.6|196694.6|5
1727755420000|2024-10-01 04:03:40|196820.9|196695.9|196819.4|196694.4|196820.9|196695.9|196819.4|196694.4|2
1727755430000|2024-10-01 04:03:50|196818.7|196693.7|196818.7|196693.7|196818.7|196693.7|196818.7|196693.7|1
1727755450000|2024-10-01 04:04:10|196798.5|196673.5|196798.5|196673.5|196798.5|196673.5|196798.5|196673.5|1
1727755460000|2024-10-01 04:04:20|196798.1|196673.1|196798.1|196673.1|196798.1|196673.1|196798.1|196673.1|1
1727755470000|2024-10-01 04:04:30|196797.6|196672.6|196817.7|196692.7|196817.7|196692.7|196797.6|196672.6|2
1727755510000|2024-10-01 04:05:10|196797.6|196672.6|196797.6|196672.6|196797.6|196672.6|196797.6|196672.6|1
1727755530000|2024-10-01 04:05:30|196797.9|196672.9|196818.9|196693.9|196818.9|196693.9|196797.9|196672.9|2
1727755560000|2024-10-01 04:06:00|196797.9|196672.9|196797.9|196672.9|196797.9|196672.9|196797.9|196672.9|1
1727755580000|2024-10-01 04:06:20|196794.8|196669.8|196781.4|196656.4|196794.8|196669.8|196777.9|196652.9|5
1727755590000|2024-10-01 04:06:30|196781.5|196656.5|196781.5|196656.5|196781.5|196656.5|196781.5|196656.5|1
1727755610000|2024-10-01 04:06:50|196758.6|196633.6|196778.7|196653.7|196778.7|196653.7|196758.6|196633.6|2
1727755620000|2024-10-01 04:07:00|196776.5|196651.5|196779.4|196654.4|196779.5|196654.5|196776.5|196651.5|3
1727755650000|2024-10-01 04:07:30|196757.7|196632.7|196757.7|196632.7|196757.7|196632.7|196757.7|196632.7|1
1727755670000|2024-10-01 04:07:50|196779.7|196654.7|196779.7|196654.7|196779.7|196654.7|196779.7|196654.7|1
1727755680000|2024-10-01 04:08:00|196778.6|196653.6|196776.4|196651.4|196778.6|196653.6|196771.3|196646.3|5
1727755690000|2024-10-01 04:08:10|196781.1|196656.1|196780.5|196655.5|196781.1|196656.1|196780.5|196655.5|2
1727755730000|2024-10-01 04:08:50|196761.2|196636.2|196761.2|196636.2|196761.2|196636.2|196761.2|196636.2|1
1727755740000|2024-10-01 04:09:00|196780.3|196655.3|196780.3|196655.3|196780.3|196655.3|196780.3|196655.3|1
1727755780000|2024-10-01 04:09:40|196761.2|196636.2|196761.2|196636.2|196761.2|196636.2|196761.2|196636.2|1
1727755790000|2024-10-01 04:09:50|196777|196652|196778.5|196653.5|196783.1|196658.1|196777|196652|3
1727755810000|2024-10-01 04:10:10|196779.2|196654.2|196791.4|196666.4|196791.4|196666.4|196777.6|196652.6|6
1727755820000|2024-10-01 04:10:20|196793.6|196668.6|196805.1|196680.1|196805.2|196680.2|196793.6|196668.6|9
1727755830000|2024-10-01 04:10:30|196802.7|196677.7|196804.9|196679.9|196804.9|196679.9|196802.3|196677.3|4
1727755840000|2024-10-01 04:10:40|196802.4|196677.4|196802.1|196677.1|196804.7|196679.7|196800.3|196675.3|14
1727755850000|2024-10-01 04:10:50|196805.2|196680.2|196800.3|196675.3|196805.2|196680.2|196791|196666|17
1727755860000|2024-10-01 04:11:00|196794.6|196669.6|196798.7|196673.7|196801.3|196676.3|196793.4|196668.4|8
1727755870000|2024-10-01 04:11:10|196801.4|196676.4|196803.2|196678.2|196804.5|196679.5|196798.9|196673.9|17
1727755880000|2024-10-01 04:11:20|196801.2|196676.2|196802.1|196677.1|196804.3|196679.3|196799|196674|14
1727755890000|2024-10-01 04:11:30|196799.9|196674.9|196804.4|196679.4|196804.7|196679.7|196799.9|196674.9|5
1727755900000|2024-10-01 04:11:40|196802.1|196677.1|196804.3|196679.3|196804.3|196679.3|196802|196677|6
1727755910000|2024-10-01 04:11:50|196799|196674|196796.2|196671.2|196799|196674|196796.2|196671.2|2
1727755920000|2024-10-01 04:12:00|196794.3|196669.3|196796.3|196671.3|196796.3|196671.3|196792.6|196667.6|4
1727755930000|2024-10-01 04:12:10|196798.2|196673.2|196799.7|196674.7|196803.9|196678.9|196797.6|196672.6|10
1727755940000|2024-10-01 04:12:20|196799.9|196674.9|196804.1|196679.1|196806.3|196681.3|196799.9|196674.9|7
1727755950000|2024-10-01 04:12:30|196806.3|196681.3|196804.2|196679.2|196806.3|196681.3|196804.2|196679.2|2
1727755960000|2024-10-01 04:12:40|196806.3|196681.3|196804.4|196679.4|196806.3|196681.3|196804.1|196679.1|4
1727755970000|2024-10-01 04:12:50|196806.5|196681.5|196805.5|196680.5|196810|196685|196804.4|196679.4|8
1727755980000|2024-10-01 04:13:00|196805.6|196680.6|196805.6|196680.6|196805.6|196680.6|196805.6|196680.6|1
1727755990000|2024-10-01 04:13:10|196807.5|196682.5|196805.3|196680.3|196807.6|196682.6|196805.2|196680.2|7
1727756000000|2024-10-01 04:13:20|196807.5|196682.5|196805.2|196680.2|196807.7|196682.7|196805.1|196680.1|6
1727756010000|2024-10-01 04:13:30|196807.4|196682.4|196805.2|196680.2|196807.4|196682.4|196805.2|196680.2|2
1727756020000|2024-10-01 04:13:40|196807.4|196682.4|196815.8|196690.8|196816.6|196691.6|196805.2|196680.2|7
1727756050000|2024-10-01 04:14:10|196815.7|196690.7|196837.5|196712.5|196837.5|196712.5|196809.9|196684.9|3
1727756060000|2024-10-01 04:14:20|196835.1|196710.1|196848.8|196723.8|196850.9|196725.9|196833.8|196708.8|8
1727756070000|2024-10-01 04:14:30|196851|196726|196851|196726|196851|196726|196847.9|196722.9|7
1727756080000|2024-10-01 04:14:40|196850.9|196725.9|196851.7|196726.7|196851.7|196726.7|196850.9|196725.9|2
1727756090000|2024-10-01 04:14:50|196852.6|196727.6|196851.7|196726.7|196852.6|196727.6|196851.7|196726.7|2
1727756100000|2024-10-01 04:15:00|196854.3|196729.3|196851.9|196726.9|196854.3|196729.3|196851.9|196726.9|2
1727756130000|2024-10-01 04:15:30|196833.9|196708.9|196833.9|196708.9|196833.9|196708.9|196833.9|196708.9|1
1727756150000|2024-10-01 04:15:50|196833.8|196708.8|196833.8|196708.8|196833.8|196708.8|196833.8|196708.8|1
1727756160000|2024-10-01 04:16:00|196852.2|196727.2|196852.2|196727.2|196852.2|196727.2|196852.2|196727.2|1
1727756190000|2024-10-01 04:16:30|196851.1|196726.1|196851.9|196726.9|196851.9|196726.9|196851.1|196726.1|2
1727756230000|2024-10-01 04:17:10|196836.3|196711.3|196836.3|196711.3|196836.3|196711.3|196836.3|196711.3|1
1727756240000|2024-10-01 04:17:20|196851.9|196726.9|196851.9|196726.9|196851.9|196726.9|196851.9|196726.9|1
1727756250000|2024-10-01 04:17:30|196852.3|196727.3|196852.3|196727.3|196852.3|196727.3|196852.3|196727.3|1
1727756270000|2024-10-01 04:17:50|196837.7|196712.7|196837.7|196712.7|196837.7|196712.7|196837.7|196712.7|1
1727756290000|2024-10-01 04:18:10|196848.6|196723.6|196848.6|196723.6|196848.6|196723.6|196848.6|196723.6|1
1727756320000|2024-10-01 04:18:40|196837.7|196712.7|196837.7|196712.7|196837.7|196712.7|196837.7|196712.7|1
1727756330000|2024-10-01 04:18:50|196838.1|196713.1|196838.1|196713.1|196838.1|196713.1|196838.1|196713.1|1
1727756340000|2024-10-01 04:19:00|196835.9|196710.9|196835.9|196710.9|196835.9|196710.9|196835.9|196710.9|1
1727756350000|2024-10-01 04:19:10|196847.1|196722.1|196836.2|196711.2|196852.2|196727.2|196836.2|196711.2|4
1727756360000|2024-10-01 04:19:20|196841.2|196716.2|196846|196721|196847.3|196722.3|196841.2|196716.2|3
1727756370000|2024-10-01 04:19:30|196842.4|196717.4|196844.1|196719.1|196844.1|196719.1|196831.9|196706.9|5
1727756390000|2024-10-01 04:19:50|196840.4|196715.4|196831.1|196706.1|196840.4|196715.4|196831.1|196706.1|2
1727756400000|2024-10-01 04:20:00|196833.8|196708.8|196825.9|196700.9|196833.8|196708.8|196825.9|196700.9|2
1727756410000|2024-10-01 04:20:10|196827.4|196702.4|196831.1|196706.1|196831.2|196706.2|196827.4|196702.4|4
1727756420000|2024-10-01 04:20:20|196829.2|196704.2|196829.2|196704.2|196829.2|196704.2|196829.2|196704.2|1
1727756430000|2024-10-01 04:20:30|196831.6|196706.6|196831.6|196706.6|196831.6|196706.6|196831.6|196706.6|1
1727756460000|2024-10-01 04:21:00|196821.6|196696.6|196821.6|196696.6|196821.6|196696.6|196821.6|196696.6|1
1727756480000|2024-10-01 04:21:20|196821.1|196696.1|196821.1|196696.1|196821.1|196696.1|196821.1|196696.1|1
1727756490000|2024-10-01 04:21:30|196830.8|196705.8|196830.8|196705.8|196830.8|196705.8|196830.8|196705.8|1
1727756500000|2024-10-01 04:21:40|196828.8|196703.8|196827.4|196702.4|196828.8|196703.8|196827.4|196702.4|2
1727756520000|2024-10-01 04:22:00|196810.8|196685.8|196810.8|196685.8|196810.8|196685.8|196810.8|196685.8|1
1727756530000|2024-10-01 04:22:10|196818.3|196693.3|196830.6|196705.6|196833.7|196708.7|196818.3|196693.3|3
1727756560000|2024-10-01 04:22:40|196818.3|196693.3|196818.3|196693.3|196818.3|196693.3|196818.3|196693.3|1
1727756580000|2024-10-01 04:23:00|196820.5|196695.5|196825.2|196700.2|196825.2|196700.2|196820.5|196695.5|2
1727756610000|2024-10-01 04:23:30|196809.6|196684.6|196809.6|196684.6|196809.6|196684.6|196809.6|196684.6|1
1727756630000|2024-10-01 04:23:50|196825.6|196700.6|196825.6|196700.6|196825.6|196700.6|196825.6|196700.6|1
1727756660000|2024-10-01 04:24:20|196826.9|196701.9|196830.3|196705.3|196830.3|196705.3|196826.9|196701.9|3
1727756670000|2024-10-01 04:24:30|196830.2|196705.2|196833.4|196708.4|196833.6|196708.6|196830.2|196705.2|4
1727756680000|2024-10-01 04:24:40|196837.3|196712.3|196834.2|196709.2|196840.6|196715.6|196834.2|196709.2|3
1727756700000|2024-10-01 04:25:00|196832.6|196707.6|196832.6|196707.6|196832.6|196707.6|196832.6|196707.6|1
1727756710000|2024-10-01 04:25:10|196820.3|196695.3|196820.3|196695.3|196820.3|196695.3|196820.3|196695.3|1
1727756740000|2024-10-01 04:25:40|196831.1|196706.1|196827.6|196702.6|196831.1|196706.1|196827.6|196702.6|3
1727756750000|2024-10-01 04:25:50|196829.1|196704.1|196829.1|196704.1|196829.1|196704.1|196829.1|196704.1|1
1727756770000|2024-10-01 04:26:10|196814.1|196689.1|196824.7|196699.7|196824.7|196699.7|196808.2|196683.2|5
1727756780000|2024-10-01 04:26:20|196826.7|196701.7|196826.7|196701.7|196826.7|196701.7|196826.7|196701.7|1
1727756790000|2024-10-01 04:26:30|196824.9|196699.9|196805.5|196680.5|196826.7|196701.7|196804.4|196679.4|11
1727756800000|2024-10-01 04:26:40|196808.2|196683.2|196808.7|196683.7|196808.7|196683.7|196805.8|196680.8|3
1727756820000|2024-10-01 04:27:00|196805.5|196680.5|196777.2|196652.2|196805.5|196680.5|196774.8|196649.8|4
1727756830000|2024-10-01 04:27:10|196783.7|196658.7|196784.9|196659.9|196791.1|196666.1|196783.7|196658.7|3
1727756860000|2024-10-01 04:27:40|196766.5|196641.5|196766.5|196641.5|196766.5|196641.5|196766.5|196641.5|1
1727756880000|2024-10-01 04:28:00|196783.6|196658.6|196783.6|196658.6|196783.6|196658.6|196783.6|196658.6|1
1727756890000|2024-10-01 04:28:10|196784.5|196659.5|196784.5|196659.5|196784.5|196659.5|196784.5|196659.5|1
1727756900000|2024-10-01 04:28:20|196786.6|196661.6|196789|196664|196789|196664|196786.6|196661.6|2
1727756910000|2024-10-01 04:28:30|196794.5|196669.5|196793.2|196668.2|196794.5|196669.5|196793.2|196668.2|3
1727756920000|2024-10-01 04:28:40|196791.6|196666.6|196789.8|196664.8|196791.6|196666.6|196789.8|196664.8|3
1727756940000|2024-10-01 04:29:00|196786.3|196661.3|196786.3|196661.3|196786.3|196661.3|196786.3|196661.3|1
1727756960000|2024-10-01 04:29:20|196769.2|196644.2|196769.2|196644.2|196769.2|196644.2|196769.2|196644.2|1
1727756970000|2024-10-01 04:29:30|196789.5|196664.5|196786.5|196661.5|196791.4|196666.4|196786.5|196661.5|4
1727756980000|2024-10-01 04:29:40|196789.5|196664.5|196786.6|196661.6|196791.4|196666.4|196786.1|196661.1|4
1727756990000|2024-10-01 04:29:50|196788.4|196663.4|196788.4|196663.4|196788.4|196663.4|196788.4|196663.4|1
1727757000000|2024-10-01 04:30:00|196788.9|196663.9|196793.2|196668.2|196793.2|196668.2|196788.9|196663.9|3
1727757010000|2024-10-01 04:30:10|196798.4|196673.4|196796.1|196671.1|196802.3|196677.3|196796.1|196671.1|7
1727757020000|2024-10-01 04:30:20|196802.2|196677.2|196796.4|196671.4|196802.3|196677.3|196796.4|196671.4|7
1727757030000|2024-10-01 04:30:30|196798.5|196673.5|196787|196662|196802.3|196677.3|196784.7|196659.7|13
1727757040000|2024-10-01 04:30:40|196790.6|196665.6|196785.6|196660.6|196790.6|196665.6|196785.6|196660.6|2
1727757050000|2024-10-01 04:30:50|196783|196658|196787.1|196662.1|196787.1|196662.1|196783|196658|2
1727757070000|2024-10-01 04:31:10|196785|196660|196773.8|196648.8|196785|196660|196773.8|196648.8|3
1727757080000|2024-10-01 04:31:20|196773.7|196648.7|196770|196645|196773.7|196648.7|196769.9|196644.9|5
1727757090000|2024-10-01 04:31:30|196774.2|196649.2|196773.7|196648.7|196774.3|196649.3|196768.3|196643.3|12
1727757100000|2024-10-01 04:31:40|196768.3|196643.3|196774.5|196649.5|196774.5|196649.5|196768.3|196643.3|6
1727757110000|2024-10-01 04:31:50|196769.9|196644.9|196750.6|196625.6|196769.9|196644.9|196747.5|196622.5|9
1727757120000|2024-10-01 04:32:00|196756.2|196631.2|196758.7|196633.7|196758.7|196633.7|196756.2|196631.2|2
1727757150000|2024-10-01 04:32:30|196747.2|196622.2|196769.9|196644.9|196769.9|196644.9|196747.2|196622.2|4
1727757160000|2024-10-01 04:32:40|196768|196643|196768|196643|196768|196643|196768|196643|1
1727757170000|2024-10-01 04:32:50|196770.7|196645.7|196789.4|196664.4|196789.4|196664.4|196767.8|196642.8|10
1727757180000|2024-10-01 04:33:00|196792.4|196667.4|196785.7|196660.7|196795.2|196670.2|196784.7|196659.7|6
1727757190000|2024-10-01 04:33:10|196787.5|196662.5|196791.4|196666.4|196791.4|196666.4|196787.5|196662.5|2
1727757200000|2024-10-01 04:33:20|196792.9|196667.9|196792.9|196667.9|196792.9|196667.9|196792.9|196667.9|1
1727757230000|2024-10-01 04:33:50|196781|196656|196781|196656|196781|196656|196781|196656|1
1727757240000|2024-10-01 04:34:00|196795.9|196670.9|196792.7|196667.7|196795.9|196670.9|196792.7|196667.7|2
1727757270000|2024-10-01 04:34:30|196781|196656|196781|196656|196781|196656|196781|196656|1
1727757290000|2024-10-01 04:34:50|196791.3|196666.3|196791.3|196666.3|196791.3|196666.3|196791.3|196666.3|1
1727757330000|2024-10-01 04:35:30|196781|196656|196766.9|196641.9|196781|196656|196766.9|196641.9|4
1727757350000|2024-10-01 04:35:50|196784.4|196659.4|196784.4|196659.4|196784.4|196659.4|196784.4|196659.4|1
1727757360000|2024-10-01 04:36:00|196786.2|196661.2|196784.4|196659.4|196797.9|196672.9|196784.4|196659.4|5
1727757370000|2024-10-01 04:36:10|196788.6|196663.6|196794.9|196669.9|196799.4|196674.4|196788.6|196663.6|9
1727757390000|2024-10-01 04:36:30|196821.8|196696.8|196794.9|196669.9|196821.8|196696.8|196762.3|196637.3|5
1727757420000|2024-10-01 04:37:00|196799.7|196674.7|196826.6|196701.6|196828.7|196703.7|196799.7|196674.7|7
1727757430000|2024-10-01 04:37:10|196828.5|196703.5|196828.5|196703.5|196828.5|196703.5|196828.5|196703.5|1
1727757450000|2024-10-01 04:37:30|196813.3|196688.3|196820.9|196695.9|196820.9|196695.9|196813.3|196688.3|2
1727757490000|2024-10-01 04:38:10|196802.5|196677.5|196802.5|196677.5|196802.5|196677.5|196802.5|196677.5|1
1727757510000|2024-10-01 04:38:30|196820.7|196695.7|196820.7|196695.7|196820.7|196695.7|196820.7|196695.7|1
1727757540000|2024-10-01 04:39:00|196802.5|196677.5|196802.5|196677.5|196802.5|196677.5|196802.5|196677.5|1
1727757560000|2024-10-01 04:39:20|196820.4|196695.4|196820.4|196695.4|196820.4|196695.4|196820.4|196695.4|1
1727757580000|2024-10-01 04:39:40|196822|196697|196830|196705|196830|196705|196822|196697|2
1727757590000|2024-10-01 04:39:50|196831.3|196706.3|196827.6|196702.6|196837|196712|196823.4|196698.4|6
1727757600000|2024-10-01 04:40:00|196828.4|196703.4|196828.4|196703.4|196828.4|196703.4|196828.4|196703.4|1
1727757620000|2024-10-01 04:40:20|196817.6|196692.6|196817.6|196692.6|196817.6|196692.6|196817.6|196692.6|1
1727757630000|2024-10-01 04:40:30|196814.3|196689.3|196799|196674|196814.3|196689.3|196799|196674|2
1727757640000|2024-10-01 04:40:40|196805.9|196680.9|196801.9|196676.9|196805.9|196680.9|196801.9|196676.9|2
1727757670000|2024-10-01 04:41:10|196789.6|196664.6|196789.6|196664.6|196789.6|196664.6|196789.6|196664.6|1
1727757680000|2024-10-01 04:41:20|196794.1|196669.1|196794.1|196669.1|196794.1|196669.1|196794.1|196669.1|1
1727757700000|2024-10-01 04:41:40|196803.8|196678.8|196803.8|196678.8|196803.8|196678.8|196803.4|196678.4|3
1727757710000|2024-10-01 04:41:50|196803.4|196678.4|196803.8|196678.8|196803.8|196678.8|196803.4|196678.4|2
1727757730000|2024-10-01 04:42:10|196794|196669|196794|196669|196794|196669|196794|196669|1
1727757740000|2024-10-01 04:42:20|196808.8|196683.8|196805.9|196680.9|196808.8|196683.8|196798.6|196673.6|9
1727757750000|2024-10-01 04:42:30|196800.6|196675.6|196804.4|196679.4|196804.4|196679.4|196800.6|196675.6|2
1727757760000|2024-10-01 04:42:40|196810.1|196685.1|196805.7|196680.7|196810.1|196685.1|196802|196677|3
1727757790000|2024-10-01 04:43:10|196806.4|196681.4|196794.7|196669.7|196806.4|196681.4|196794.7|196669.7|2
1727757810000|2024-10-01 04:43:30|196810.7|196685.7|196826.9|196701.9|196826.9|196701.9|196809.6|196684.6|7
1727757820000|2024-10-01 04:43:40|196823.3|196698.3|196823.3|196698.3|196823.3|196698.3|196823.3|196698.3|1
1727757830000|2024-10-01 04:43:50|196824.4|196699.4|196824.4|196699.4|196824.4|196699.4|196824.4|196699.4|1
1727757840000|2024-10-01 04:44:00|196823.4|196698.4|196823.6|196698.6|196824.5|196699.5|196823.4|196698.4|3
1727757860000|2024-10-01 04:44:20|196814.4|196689.4|196846.4|196721.4|196846.9|196721.9|196814.4|196689.4|5
1727757900000|2024-10-01 04:45:00|196832.4|196707.4|196832.4|196707.4|196832.4|196707.4|196832.4|196707.4|1
1727757910000|2024-10-01 04:45:10|196845.6|196720.6|196845.6|196720.6|196845.6|196720.6|196845.6|196720.6|1
1727757950000|2024-10-01 04:45:50|196832.4|196707.4|196832.4|196707.4|196832.4|196707.4|196832.4|196707.4|1
1727757970000|2024-10-01 04:46:10|196835.1|196710.1|196827.5|196702.5|196835.1|196710.1|196827.5|196702.5|3
1727757990000|2024-10-01 04:46:30|196833.5|196708.5|196826.1|196701.1|196833.5|196708.5|196826.1|196701.1|4
1727758010000|2024-10-01 04:46:50|196825.5|196700.5|196825.5|196700.5|196832.7|196707.7|196825.5|196700.5|3
1727758020000|2024-10-01 04:47:00|196832.7|196707.7|196826.1|196701.1|196832.7|196707.7|196825.5|196700.5|3
1727758030000|2024-10-01 04:47:10|196827.2|196702.2|196828|196703|196835|196710|196827.2|196702.2|5
1727758050000|2024-10-01 04:47:30|196827|196702|196827|196702|196827|196702|196827|196702|1
1727758060000|2024-10-01 04:47:40|196821.4|196696.4|196821.4|196696.4|196821.4|196696.4|196821.4|196696.4|1
1727758080000|2024-10-01 04:48:00|196827.1|196702.1|196809.2|196684.2|196835.1|196710.1|196808.3|196683.3|7
1727758090000|2024-10-01 04:48:10|196817.3|196692.3|196820.3|196695.3|196822.4|196697.4|196810.4|196685.4|9
1727758120000|2024-10-01 04:48:40|196827|196702|196820.7|196695.7|196827|196702|196820.7|196695.7|2
1727758130000|2024-10-01 04:48:50|196821.6|196696.6|196822.6|196697.6|196822.6|196697.6|196821.6|196696.6|2
1727758140000|2024-10-01 04:49:00|196822|196697|196821.7|196696.7|196822|196697|196820|196695|3
1727758150000|2024-10-01 04:49:10|196806.6|196681.6|196819.2|196694.2|196819.2|196694.2|196806.6|196681.6|3
1727758170000|2024-10-01 04:49:30|196825.8|196700.8|196819.5|196694.5|196825.8|196700.8|196819.5|196694.5|2
1727758180000|2024-10-01 04:49:40|196820.5|196695.5|196820.5|196695.5|196820.5|196695.5|196820.5|196695.5|1
1727758210000|2024-10-01 04:50:10|196809.7|196684.7|196809.7|196684.7|196809.7|196684.7|196809.7|196684.7|1
1727758230000|2024-10-01 04:50:30|196806.1|196681.1|196820.6|196695.6|196826.9|196701.9|196806.1|196681.1|8
1727758240000|2024-10-01 04:50:40|196828.9|196703.9|196827.5|196702.5|196828.9|196703.9|196825.5|196700.5|3
1727758250000|2024-10-01 04:50:50|196835.1|196710.1|196829.3|196704.3|196835.1|196710.1|196829.3|196704.3|2
1727758280000|2024-10-01 04:51:20|196824.6|196699.6|196824.6|196699.6|196824.6|196699.6|196824.6|196699.6|1
1727758300000|2024-10-01 04:51:40|196831.2|196706.2|196843.2|196718.2|196843.2|196718.2|196831.2|196706.2|2
1727758310000|2024-10-01 04:51:50|196846.1|196721.1|196845|196720|196846.1|196721.1|196845|196720|2
1727758320000|2024-10-01 04:52:00|196840.9|196715.9|196844.1|196719.1|196848|196723|196840.9|196715.9|4
1727758330000|2024-10-01 04:52:10|196843.5|196718.5|196843.5|196718.5|196843.5|196718.5|196843.5|196718.5|1
1727758350000|2024-10-01 04:52:30|196850.6|196725.6|196849.4|196724.4|196858.8|196733.8|196847.5|196722.5|6
1727758360000|2024-10-01 04:52:40|196853.2|196728.2|196861.5|196736.5|196861.5|196736.5|196853.2|196728.2|3
1727758390000|2024-10-01 04:53:10|196857.7|196732.7|196857.7|196732.7|196857.7|196732.7|196857.7|196732.7|1
1727758410000|2024-10-01 04:53:30|196858.4|196733.4|196858.4|196733.4|196858.4|196733.4|196858.4|196733.4|1
1727758420000|2024-10-01 04:53:40|196846.2|196721.2|196846.2|196721.2|196846.2|196721.2|196846.2|196721.2|1
1727758440000|2024-10-01 04:54:00|196859.5|196734.5|196859.5|196734.5|196859.5|196734.5|196859.5|196734.5|1
1727758460000|2024-10-01 04:54:20|196860.5|196735.5|196860.5|196735.5|196864.4|196739.4|196860.5|196735.5|3
1727758480000|2024-10-01 04:54:40|196858|196733|196857.2|196732.2|196858|196733|196857.2|196732.2|2
1727758490000|2024-10-01 04:54:50|196859.3|196734.3|196845.5|196720.5|196859.3|196734.3|196845.5|196720.5|2
1727758510000|2024-10-01 04:55:10|196859.6|196734.6|196859.6|196734.6|196859.6|196734.6|196859.6|196734.6|1
1727758530000|2024-10-01 04:55:30|196857.5|196732.5|196858.9|196733.9|196860.8|196735.8|196857.5|196732.5|3
1727758550000|2024-10-01 04:55:50|196859.6|196734.6|196859.6|196734.6|196859.6|196734.6|196859.6|196734.6|1
1727758560000|2024-10-01 04:56:00|196848.7|196723.7|196848.7|196723.7|196848.7|196723.7|196848.7|196723.7|1
1727758580000|2024-10-01 04:56:20|196862.2|196737.2|196862.2|196737.2|196862.2|196737.2|196862.2|196737.2|1
1727758610000|2024-10-01 04:56:50|196848.7|196723.7|196848.7|196723.7|196848.7|196723.7|196848.7|196723.7|1
1727758640000|2024-10-01 04:57:20|196862.2|196737.2|196862.2|196737.2|196862.2|196737.2|196862.2|196737.2|1
1727758670000|2024-10-01 04:57:50|196848.7|196723.7|196848.7|196723.7|196848.7|196723.7|196848.7|196723.7|1
1727758680000|2024-10-01 04:58:00|196841.5|196716.5|196853.4|196728.4|196853.4|196728.4|196841.5|196716.5|2
1727758690000|2024-10-01 04:58:10|196861.5|196736.5|196857.9|196732.9|196863.6|196738.6|196857.9|196732.9|4
1727758720000|2024-10-01 04:58:40|196848.2|196723.2|196848.2|196723.2|196848.2|196723.2|196848.2|196723.2|1
1727758740000|2024-10-01 04:59:00|196860.1|196735.1|196868.6|196743.6|196868.6|196743.6|196860.1|196735.1|3
1727758750000|2024-10-01 04:59:10|196860.2|196735.2|196860.8|196735.8|196860.8|196735.8|196859|196734|3
1727758770000|2024-10-01 04:59:30|196864.5|196739.5|196864.5|196739.5|196864.5|196739.5|196864.5|196739.5|1
1727758800000|2024-10-01 05:00:00|196853.6|196728.6|196853.6|196728.6|196853.6|196728.6|196853.6|196728.6|1
1727758820000|2024-10-01 05:00:20|196849.1|196724.1|196861.8|196736.8|196861.8|196736.8|196849.1|196724.1|2
1727758840000|2024-10-01 05:00:40|196865.6|196740.6|196865.6|196740.6|196865.6|196740.6|196865.6|196740.6|1
1727758870000|2024-10-01 05:01:10|196849.1|196724.1|196849.1|196724.1|196849.1|196724.1|196849.1|196724.1|1
1727758890000|2024-10-01 05:01:30|196862.4|196737.4|196862.4|196737.4|196862.4|196737.4|196862.4|196737.4|1
1727758930000|2024-10-01 05:02:10|196849.1|196724.1|196849.1|196724.1|196849.1|196724.1|196849.1|196724.1|1
1727758950000|2024-10-01 05:02:30|196862.7|196737.7|196862.7|196737.7|196862.7|196737.7|196862.7|196737.7|1
1727758970000|2024-10-01 05:02:50|196866.9|196741.9|196880|196755|196880.4|196755.4|196866.9|196741.9|12
1727758990000|2024-10-01 05:03:10|196873.9|196748.9|196876.9|196751.9|196876.9|196751.9|196873.9|196748.9|2
1727759000000|2024-10-01 05:03:20|196871|196746|196862.7|196737.7|196871.9|196746.9|196862.7|196737.7|3
1727759030000|2024-10-01 05:03:50|196863.3|196738.3|196865.8|196740.8|196873.3|196748.3|196863.3|196738.3|3
1727759050000|2024-10-01 05:04:10|196864.5|196739.5|196862.2|196737.2|196864.5|196739.5|196854.4|196729.4|4
1727759060000|2024-10-01 05:04:20|196857.4|196732.4|196857.4|196732.4|196857.4|196732.4|196857.4|196732.4|1
1727759090000|2024-10-01 05:04:50|196849.1|196724.1|196849.1|196724.1|196849.1|196724.1|196849.1|196724.1|1
1727759100000|2024-10-01 05:05:00|196855.5|196730.5|196855.5|196730.5|196855.5|196730.5|196855.5|196730.5|1
1727759110000|2024-10-01 05:05:10|196860.7|196735.7|196860.7|196735.7|196860.7|196735.7|196860.7|196735.7|1
1727759120000|2024-10-01 05:05:20|196862.6|196737.6|196875.8|196750.8|196894.5|196769.5|196862.6|196737.6|7
1727759130000|2024-10-01 05:05:30|196876.6|196751.6|196849.5|196724.5|196876.6|196751.6|196849.5|196724.5|4
1727759140000|2024-10-01 05:05:40|196867.8|196742.8|196863.6|196738.6|196867.8|196742.8|196857.5|196732.5|7
1727759160000|2024-10-01 05:06:00|196869.4|196744.4|196875|196750|196880.5|196755.5|196869.4|196744.4|5
1727759170000|2024-10-01 05:06:10|196878.7|196753.7|196877.9|196752.9|196881.8|196756.8|196874.3|196749.3|7
1727759200000|2024-10-01 05:06:40|196871.4|196746.4|196871.4|196746.4|196871.4|196746.4|196871.4|196746.4|1
1727759230000|2024-10-01 05:07:10|196878.2|196753.2|196878.2|196753.2|196878.2|196753.2|196878.2|196753.2|1
1727759250000|2024-10-01 05:07:30|196882.3|196757.3|196874.7|196749.7|196888.9|196763.9|196873.9|196748.9|7
1727759280000|2024-10-01 05:08:00|196868.2|196743.2|196868.2|196743.2|196868.2|196743.2|196868.2|196743.2|1
1727759290000|2024-10-01 05:08:10|196867.9|196742.9|196867|196742|196867.9|196742.9|196867|196742|2
1727759300000|2024-10-01 05:08:20|196866.3|196741.3|196866.3|196741.3|196866.3|196741.3|196866.3|196741.3|1
1727759310000|2024-10-01 05:08:30|196871.2|196746.2|196875.6|196750.6|196880.1|196755.1|196871.2|196746.2|7
1727759340000|2024-10-01 05:09:00|196881.3|196756.3|196884.5|196759.5|196889.5|196764.5|196881.3|196756.3|5
1727759350000|2024-10-01 05:09:10|196888.2|196763.2|196898.9|196773.9|196898.9|196773.9|196888.2|196763.2|2
1727759370000|2024-10-01 05:09:30|196896.2|196771.2|196899.2|196774.2|196899.2|196774.2|196896.2|196771.2|2
1727759390000|2024-10-01 05:09:50|196897.3|196772.3|196887.5|196762.5|196897.3|196772.3|196882.9|196757.9|5
1727759400000|2024-10-01 05:10:00|196888.3|196763.3|196867.8|196742.8|196888.3|196763.3|196863.7|196738.7|5
1727759420000|2024-10-01 05:10:20|196860.4|196735.4|196859.6|196734.6|196860.4|196735.4|196846.8|196721.8|9
1727759430000|2024-10-01 05:10:30|196862.5|196737.5|196865.1|196740.1|196870.5|196745.5|196862.5|196737.5|5
1727759450000|2024-10-01 05:10:50|196870|196745|196870|196745|196870|196745|196870|196745|1
1727759460000|2024-10-01 05:11:00|196872.7|196747.7|196872.7|196747.7|196872.7|196747.7|196872.7|196747.7|1
1727759470000|2024-10-01 05:11:10|196860.7|196735.7|196869.8|196744.8|196869.8|196744.8|196860.7|196735.7|3
1727759480000|2024-10-01 05:11:20|196866.1|196741.1|196866.1|196741.1|196866.1|196741.1|196866.1|196741.1|1
1727759510000|2024-10-01 05:11:50|196862.9|196737.9|196862.9|196737.9|196862.9|196737.9|196862.9|196737.9|1
1727759520000|2024-10-01 05:12:00|196873.8|196748.8|196880.8|196755.8|196885.7|196760.7|196873.8|196748.8|3
1727759530000|2024-10-01 05:12:10|196885.3|196760.3|196889.1|196764.1|196897.7|196772.7|196881.7|196756.7|9
1727759540000|2024-10-01 05:12:20|196894.9|196769.9|196896.3|196771.3|196898.1|196773.1|196889.6|196764.6|5
1727759550000|2024-10-01 05:12:30|196898.2|196773.2|196898.2|196773.2|196898.2|196773.2|196898.2|196773.2|1
1727759570000|2024-10-01 05:12:50|196886.3|196761.3|196886.3|196761.3|196886.3|196761.3|196886.3|196761.3|1
1727759590000|2024-10-01 05:13:10|196882.4|196757.4|196882.4|196757.4|196882.4|196757.4|196882.4|196757.4|1
1727759600000|2024-10-01 05:13:20|196895.1|196770.1|196895.1|196770.1|196895.1|196770.1|196895.1|196770.1|1
1727759620000|2024-10-01 05:13:40|196896.4|196771.4|196902|196777|196902|196777|196896.4|196771.4|3
1727759640000|2024-10-01 05:14:00|196903.8|196778.8|196903.8|196778.8|196903.8|196778.8|196903.8|196778.8|1
1727759650000|2024-10-01 05:14:10|196902.1|196777.1|196897.9|196772.9|196902.1|196777.1|196897.9|196772.9|2
1727759660000|2024-10-01 05:14:20|196890.3|196765.3|196865|196740|196890.3|196765.3|196863.9|196738.9|3
1727759670000|2024-10-01 05:14:30|196868.9|196743.9|196870.6|196745.6|196870.6|196745.6|196868.9|196743.9|4
1727759680000|2024-10-01 05:14:40|196869.6|196744.6|196870.7|196745.7|196870.7|196745.7|196869.6|196744.6|2
1727759690000|2024-10-01 05:14:50|196869.6|196744.6|196869.6|196744.6|196869.6|196744.6|196869.6|196744.6|1
1727759700000|2024-10-01 05:15:00|196870.5|196745.5|196868.3|196743.3|196870.5|196745.5|196868.3|196743.3|2
1727759710000|2024-10-01 05:15:10|196875.9|196750.9|196874.5|196749.5|196877.6|196752.6|196874.5|196749.5|3
1727759750000|2024-10-01 05:15:50|196869.8|196744.8|196869.8|196744.8|196869.8|196744.8|196869.8|196744.8|1
1727759770000|2024-10-01 05:16:10|196874.5|196749.5|196874.5|196749.5|196874.5|196749.5|196874.5|196749.5|1
1727759780000|2024-10-01 05:16:20|196875.6|196750.6|196866.5|196741.5|196875.6|196750.6|196866.5|196741.5|2
1727759790000|2024-10-01 05:16:30|196873.5|196748.5|196874.8|196749.8|196874.8|196749.8|196873.5|196748.5|2
1727759810000|2024-10-01 05:16:50|196875.6|196750.6|196876.4|196751.4|196880.2|196755.2|196875.6|196750.6|5
1727759840000|2024-10-01 05:17:20|196877.6|196752.6|196892.6|196767.6|196892.6|196767.6|196877.6|196752.6|3
1727759870000|2024-10-01 05:17:50|196881.7|196756.7|196881.7|196756.7|196881.7|196756.7|196881.7|196756.7|1
1727759880000|2024-10-01 05:18:00|196897.7|196772.7|196897.7|196772.7|196897.7|196772.7|196897.7|196772.7|1
1727759890000|2024-10-01 05:18:10|196898.4|196773.4|196898.4|196773.4|196898.4|196773.4|196898.4|196773.4|1
1727759910000|2024-10-01 05:18:30|196888.7|196763.7|196888.7|196763.7|196888.7|196763.7|196888.7|196763.7|1
1727759930000|2024-10-01 05:18:50|196898|196773|196898|196773|196898|196773|196898|196773|1
1727759960000|2024-10-01 05:19:20|196899.4|196774.4|196910.5|196785.5|196913.7|196788.7|196899.4|196774.4|5
1727759980000|2024-10-01 05:19:40|196909.8|196784.8|196909.8|196784.8|196909.8|196784.8|196909.8|196784.8|1
1727759990000|2024-10-01 05:19:50|196915.6|196790.6|196909.8|196784.8|196915.6|196790.6|196909.8|196784.8|2
1727760020000|2024-10-01 05:20:20|196899.5|196774.5|196899.5|196774.5|196899.5|196774.5|196899.5|196774.5|1
1727760040000|2024-10-01 05:20:40|196912.5|196787.5|196905.7|196780.7|196912.5|196787.5|196905.7|196780.7|2
1727760080000|2024-10-01 05:21:20|196897|196772|196902|196777|196902|196777|196895|196770|4
1727760090000|2024-10-01 05:21:30|196901.3|196776.3|196901.3|196776.3|196901.3|196776.3|196901.3|196776.3|1
1727760100000|2024-10-01 05:21:40|196902.5|196777.5|196907.4|196782.4|196907.4|196782.4|196902.5|196777.5|4
1727760110000|2024-10-01 05:21:50|196908.2|196783.2|196911.4|196786.4|196914.5|196789.5|196908.2|196783.2|3
1727760140000|2024-10-01 05:22:20|196907.5|196782.5|196904.3|196779.3|196907.5|196782.5|196904.3|196779.3|2
1727760160000|2024-10-01 05:22:40|196900.2|196775.2|196898.5|196773.5|196900.2|196775.2|196898.5|196773.5|3
1727760180000|2024-10-01 05:23:00|196900.7|196775.7|196900.7|196775.7|196900.7|196775.7|196900.7|196775.7|1
1727760190000|2024-10-01 05:23:10|196899.7|196774.7|196890.3|196765.3|196899.7|196774.7|196889.9|196764.9|4
1727760220000|2024-10-01 05:23:40|196874.6|196749.6|196874.6|196749.6|196874.6|196749.6|196874.6|196749.6|1
1727760240000|2024-10-01 05:24:00|196893.2|196768.2|196893.2|196768.2|196893.2|196768.2|196893.2|196768.2|1
1727760270000|2024-10-01 05:24:30|196874.6|196749.6|196892|196767|196893.6|196768.6|196874.6|196749.6|7
1727760280000|2024-10-01 05:24:40|196898|196773|196892.1|196767.1|196898.2|196773.2|196890.9|196765.9|19
1727760290000|2024-10-01 05:24:50|196897.2|196772.2|196891.4|196766.4|196897.6|196772.6|196891.4|196766.4|9
1727760300000|2024-10-01 05:25:00|196896.2|196771.2|196891.5|196766.5|196896.6|196771.6|196890.9|196765.9|19
1727760310000|2024-10-01 05:25:10|196896.5|196771.5|196892|196767|196896.5|196771.5|196891.4|196766.4|9
1727760320000|2024-10-01 05:25:20|196900.4|196775.4|196892.5|196767.5|196900.4|196775.4|196891|196766|10
1727760330000|2024-10-01 05:25:30|196898.1|196773.1|196893|196768|196899.4|196774.4|196891.9|196766.9|9
1727760350000|2024-10-01 05:25:50|196893.7|196768.7|196897.5|196772.5|196897.5|196772.5|196893.7|196768.7|2
1727760400000|2024-10-01 05:26:40|196882.9|196757.9|196882.9|196757.9|196882.9|196757.9|196882.9|196757.9|1
1727760410000|2024-10-01 05:26:50|196895|196770|196895|196770|196895|196770|196895|196770|1
1727760420000|2024-10-01 05:27:00|196894.3|196769.3|196893.6|196768.6|196898|196773|196893.6|196768.6|3
1727760450000|2024-10-01 05:27:30|196897.6|196772.6|196893.2|196768.2|196897.6|196772.6|196893.2|196768.2|2
1727760470000|2024-10-01 05:27:50|196895.4|196770.4|196895.4|196770.4|196895.4|196770.4|196895.4|196770.4|1
1727760480000|2024-10-01 05:28:00|196887.3|196762.3|196887.3|196762.3|196887.3|196762.3|196887.3|196762.3|1
1727760500000|2024-10-01 05:28:20|196895.5|196770.5|196895.5|196770.5|196895.5|196770.5|196895.5|196770.5|1
1727760520000|2024-10-01 05:28:40|196895.1|196770.1|196895.1|196770.1|196895.1|196770.1|196895.1|196770.1|1
1727760530000|2024-10-01 05:28:50|196885.9|196760.9|196885.9|196760.9|196885.9|196760.9|196885.9|196760.9|1
1727760540000|2024-10-01 05:29:00|196885.2|196760.2|196883.7|196758.7|196888.1|196763.1|196876.4|196751.4|6
1727760550000|2024-10-01 05:29:10|196882.8|196757.8|196891.5|196766.5|196891.5|196766.5|196882.8|196757.8|2
1727760560000|2024-10-01 05:29:20|196895.2|196770.2|196900|196775|196900|196775|196890.6|196765.6|4
1727760590000|2024-10-01 05:29:50|196889.2|196764.2|196889.2|196764.2|196889.2|196764.2|196889.2|196764.2|1
1727760620000|2024-10-01 05:30:20|196898.9|196773.9|196898.9|196773.9|196898.9|196773.9|196898.9|196773.9|1
1727760650000|2024-10-01 05:30:50|196889.2|196764.2|196889.2|196764.2|196889.2|196764.2|196889.2|196764.2|1
1727760670000|2024-10-01 05:31:10|196899.2|196774.2|196899.2|196774.2|196899.2|196774.2|196899.2|196774.2|1
1727760680000|2024-10-01 05:31:20|196898.4|196773.4|196898.4|196773.4|196898.4|196773.4|196898.4|196773.4|1
1727760700000|2024-10-01 05:31:40|196886.9|196761.9|196886.9|196761.9|196886.9|196761.9|196886.9|196761.9|1
1727760730000|2024-10-01 05:32:10|196898.2|196773.2|196898.2|196773.2|196898.2|196773.2|196898.2|196773.2|1
1727760760000|2024-10-01 05:32:40|196886.9|196761.9|196899.7|196774.7|196899.7|196774.7|196886.9|196761.9|2
1727760790000|2024-10-01 05:33:10|196891.4|196766.4|196891.4|196766.4|196891.4|196766.4|196891.4|196766.4|1
1727760800000|2024-10-01 05:33:20|196894.5|196769.5|196894.5|196769.5|196894.5|196769.5|196894.5|196769.5|1
1727760810000|2024-10-01 05:33:30|196891|196766|196895.6|196770.6|196896.3|196771.3|196890|196765|22
1727760820000|2024-10-01 05:33:40|196891.1|196766.1|196889.2|196764.2|196896.2|196771.2|196889.2|196764.2|16
1727760830000|2024-10-01 05:33:50|196894.6|196769.6|196893.6|196768.6|196894.6|196769.6|196888.9|196763.9|29
1727760840000|2024-10-01 05:34:00|196893.1|196768.1|196889|196764|196894.6|196769.6|196889|196764|25
1727760850000|2024-10-01 05:34:10|196889.3|196764.3|196892.6|196767.6|196894.2|196769.2|196888.8|196763.8|17
1727760860000|2024-10-01 05:34:20|196888.8|196763.8|196889.2|196764.2|196894.2|196769.2|196888.8|196763.8|17
1727760870000|2024-10-01 05:34:30|196893.4|196768.4|196893.4|196768.4|196894.1|196769.1|196888.8|196763.8|24
1727760880000|2024-10-01 05:34:40|196889|196764|196889|196764|196894|196769|196889|196764|24
1727760890000|2024-10-01 05:34:50|196889.2|196764.2|196889.6|196764.6|196894|196769|196888.9|196763.9|21
1727760900000|2024-10-01 05:35:00|196893.8|196768.8|196893.4|196768.4|196902.2|196777.2|196889.5|196764.5|22
1727760910000|2024-10-01 05:35:10|196889.6|196764.6|196892.1|196767.1|196897.5|196772.5|196889.6|196764.6|13
1727760920000|2024-10-01 05:35:20|196898.1|196773.1|196896|196771|196900.8|196775.8|196894.9|196769.9|26
1727760930000|2024-10-01 05:35:30|196895.1|196770.1|196897.5|196772.5|196903.8|196778.8|196894.8|196769.8|29
1727760940000|2024-10-01 05:35:40|196898.2|196773.2|196897.8|196772.8|196902.7|196777.7|196897.5|196772.5|16
1727760950000|2024-10-01 05:35:50|196903.2|196778.2|196899.5|196774.5|196904.2|196779.2|196897.8|196772.8|10
1727760960000|2024-10-01 05:36:00|196904.9|196779.9|196895.4|196770.4|196904.9|196779.9|196889.8|196764.8|21
1727760970000|2024-10-01 05:36:10|196900.4|196775.4|196891.8|196766.8|196900.6|196775.6|196891.4|196766.4|23
1727760980000|2024-10-01 05:36:20|196891.4|196766.4|196893.3|196768.3|196907.7|196782.7|196891.4|196766.4|11
1727760990000|2024-10-01 05:36:30|196898.9|196773.9|196899.2|196774.2|196899.2|196774.2|196895.1|196770.1|3
1727761000000|2024-10-01 05:36:40|196895|196770|196902.2|196777.2|196902.2|196777.2|196895|196770|3
1727761010000|2024-10-01 05:36:50|196902.1|196777.1|196895.1|196770.1|196902.1|196777.1|196895.1|196770.1|2
1727761020000|2024-10-01 05:37:00|196901.5|196776.5|196896.1|196771.1|196901.5|196776.5|196896.1|196771.1|2
1727761050000|2024-10-01 05:37:30|196886.6|196761.6|196895.4|196770.4|196900|196775|196884.1|196759.1|18
1727761060000|2024-10-01 05:37:40|196896.2|196771.2|196893.9|196768.9|196896.3|196771.3|196890|196765|23
1727761070000|2024-10-01 05:37:50|196890.3|196765.3|196894.3|196769.3|196895.5|196770.5|196889.1|196764.1|27
1727761080000|2024-10-01 05:38:00|196889.6|196764.6|196889.2|196764.2|196894|196769|196889.2|196764.2|22
1727761090000|2024-10-01 05:38:10|196893.7|196768.7|196894.3|196769.3|196894.6|196769.6|196889|196764|22
1727761100000|2024-10-01 05:38:20|196889.3|196764.3|196893.7|196768.7|196894.4|196769.4|196889.1|196764.1|22
1727761110000|2024-10-01 05:38:30|196889.3|196764.3|196889.6|196764.6|196894.4|196769.4|196889.2|196764.2|26
1727761120000|2024-10-01 05:38:40|196894.1|196769.1|196894.1|196769.1|196894.8|196769.8|196889.3|196764.3|25
1727761130000|2024-10-01 05:38:50|196889.6|196764.6|196889.6|196764.6|196894.9|196769.9|196889.4|196764.4|27
1727761140000|2024-10-01 05:39:00|196894.6|196769.6|196894.6|196769.6|196894.7|196769.7|196889.4|196764.4|27
1727761150000|2024-10-01 05:39:10|196889.6|196764.6|196889.4|196764.4|196894.6|196769.6|196889.2|196764.2|19
1727761160000|2024-10-01 05:39:20|196893.9|196768.9|196889.6|196764.6|196894.6|196769.6|196889.3|196764.3|20
1727761170000|2024-10-01 05:39:30|196893.6|196768.6|196893.9|196768.9|196894.6|196769.6|196889.3|196764.3|21
1727761180000|2024-10-01 05:39:40|196894|196769|196890.2|196765.2|196894.5|196769.5|196889.6|196764.6|26
1727761190000|2024-10-01 05:39:50|196894.8|196769.8|196894.2|196769.2|196894.8|196769.8|196889.3|196764.3|19
1727761200000|2024-10-01 05:40:00|196889.6|196764.6|196909.2|196784.2|196909.7|196784.7|196889.6|196764.6|12
1727761210000|2024-10-01 05:40:10|196903.9|196778.9|196908.5|196783.5|196910.6|196785.6|196903.2|196778.2|5
1727761220000|2024-10-01 05:40:20|196908.6|196783.6|196895.3|196770.3|196908.6|196783.6|196891.2|196766.2|8
1727761230000|2024-10-01 05:40:30|196894.2|196769.2|196894.2|196769.2|196900.9|196775.9|196894.2|196769.2|19
1727761240000|2024-10-01 05:40:40|196895.2|196770.2|196893.3|196768.3|196895.2|196770.2|196893.3|196768.3|3
1727761250000|2024-10-01 05:40:50|196893.5|196768.5|196893.5|196768.5|196893.5|196768.5|196893.5|196768.5|1
1727761260000|2024-10-01 05:41:00|196888.2|196763.2|196877.6|196752.6|196888.2|196763.2|196877.6|196752.6|2
1727761270000|2024-10-01 05:41:10|196881.5|196756.5|196877.9|196752.9|196881.5|196756.5|196877.9|196752.9|2
1727761280000|2024-10-01 05:41:20|196883.3|196758.3|196880.9|196755.9|196883.3|196758.3|196876|196751|10
1727761290000|2024-10-01 05:41:30|196884.6|196759.6|196884.3|196759.3|196884.9|196759.9|196875.7|196750.7|7
1727761300000|2024-10-01 05:41:40|196880.6|196755.6|196877.9|196752.9|196883.6|196758.6|196877.9|196752.9|4
1727761310000|2024-10-01 05:41:50|196882.7|196757.7|196874.3|196749.3|196885.1|196760.1|196873.5|196748.5|16
1727761320000|2024-10-01 05:42:00|196880.9|196755.9|196868|196743|196885.1|196760.1|196862.7|196737.7|7
1727761340000|2024-10-01 05:42:20|196858.8|196733.8|196825.4|196700.4|196858.8|196733.8|196825.4|196700.4|2
1727761360000|2024-10-01 05:42:40|196829.1|196704.1|196829.1|196704.1|196829.1|196704.1|196829.1|196704.1|1
1727761370000|2024-10-01 05:42:50|196829|196704|196829|196704|196829|196704|196829|196704|1
1727761390000|2024-10-01 05:43:10|196823.7|196698.7|196821.9|196696.9|196823.7|196698.7|196821.9|196696.9|2
1727761400000|2024-10-01 05:43:20|196815.8|196690.8|196814|196689|196815.8|196690.8|196813.4|196688.4|3
1727761440000|2024-10-01 05:44:00|196806.1|196681.1|196822.7|196697.7|196822.7|196697.7|196806.1|196681.1|4
1727761460000|2024-10-01 05:44:20|196817.1|196692.1|196814.8|196689.8|196817.1|196692.1|196814.8|196689.8|2
1727761480000|2024-10-01 05:44:40|196819.7|196694.7|196821.8|196696.8|196821.8|196696.8|196819.7|196694.7|2
1727761510000|2024-10-01 05:45:10|196826.9|196701.9|196831.5|196706.5|196831.5|196706.5|196826.9|196701.9|2
1727761540000|2024-10-01 05:45:40|196829.4|196704.4|196812.9|196687.9|196829.4|196704.4|196812.9|196687.9|4
1727761550000|2024-10-01 05:45:50|196820.3|196695.3|196820.3|196695.3|196820.3|196695.3|196820.3|196695.3|1
1727761560000|2024-10-01 05:46:00|196814.5|196689.5|196814.5|196689.5|196814.5|196689.5|196814.5|196689.5|1
1727761570000|2024-10-01 05:46:10|196816.7|196691.7|196821.9|196696.9|196821.9|196696.9|196816.7|196691.7|2
1727761600000|2024-10-01 05:46:40|196821.1|196696.1|196783.1|196658.1|196821.1|196696.1|196774.1|196649.1|6
1727761630000|2024-10-01 05:47:10|196780.8|196655.8|196772.5|196647.5|196780.8|196655.8|196772.5|196647.5|2
1727761640000|2024-10-01 05:47:20|196781.1|196656.1|196783.2|196658.2|196783.2|196658.2|196781.1|196656.1|2
1727761660000|2024-10-01 05:47:40|196774.6|196649.6|196772.3|196647.3|196774.6|196649.6|196772.3|196647.3|2
1727761670000|2024-10-01 05:47:50|196779.8|196654.8|196774.4|196649.4|196779.8|196654.8|196774.4|196649.4|2
1727761700000|2024-10-01 05:48:20|196765.9|196640.9|196765.9|196640.9|196765.9|196640.9|196765.9|196640.9|1
1727761710000|2024-10-01 05:48:30|196780.9|196655.9|196774.3|196649.3|196780.9|196655.9|196774.3|196649.3|2
1727761740000|2024-10-01 05:49:00|196765.9|196640.9|196781.6|196656.6|196781.6|196656.6|196765.9|196640.9|3
1727761750000|2024-10-01 05:49:10|196779.5|196654.5|196772.3|196647.3|196779.5|196654.5|196772.3|196647.3|2
1727761780000|2024-10-01 05:49:40|196766.4|196641.4|196766.4|196641.4|196766.4|196641.4|196766.4|196641.4|1
1727761800000|2024-10-01 05:50:00|196778.9|196653.9|196771.1|196646.1|196780.9|196655.9|196771.1|196646.1|4
1727761810000|2024-10-01 05:50:10|196771.4|196646.4|196771.4|196646.4|196771.4|196646.4|196771.4|196646.4|1
1727761820000|2024-10-01 05:50:20|196769.7|196644.7|196773|196648|196777.7|196652.7|196769.7|196644.7|3
1727761830000|2024-10-01 05:50:30|196777.7|196652.7|196772.7|196647.7|196777.7|196652.7|196772.7|196647.7|2
1727761870000|2024-10-01 05:51:10|196768|196643|196768|196643|196768|196643|196768|196643|1
1727761890000|2024-10-01 05:51:30|196772.7|196647.7|196772.7|196647.7|196772.7|196647.7|196772.7|196647.7|1
1727761920000|2024-10-01 05:52:00|196768|196643|196768|196643|196768|196643|196768|196643|1
1727761940000|2024-10-01 05:52:20|196772.8|196647.8|196772.8|196647.8|196772.8|196647.8|196772.8|196647.8|1
1727761950000|2024-10-01 05:52:30|196772.9|196647.9|196772.9|196647.9|196772.9|196647.9|196772.9|196647.9|1
1727761960000|2024-10-01 05:52:40|196779.9|196654.9|196777.2|196652.2|196781.6|196656.6|196777.2|196652.2|7
1727761980000|2024-10-01 05:53:00|196771.1|196646.1|196771.6|196646.6|196776.4|196651.4|196771.1|196646.1|3
1727762010000|2024-10-01 05:53:30|196771.3|196646.3|196769.5|196644.5|196779|196654|196769.5|196644.5|4
1727762040000|2024-10-01 05:54:00|196768.3|196643.3|196767.6|196642.6|196769.8|196644.8|196766.5|196641.5|10
1727762050000|2024-10-01 05:54:10|196766|196641|196775.2|196650.2|196775.2|196650.2|196766|196641|6
1727762060000|2024-10-01 05:54:20|196776.3|196651.3|196777.4|196652.4|196778.4|196653.4|196774.4|196649.4|7
1727762070000|2024-10-01 05:54:30|196782|196657|196782.4|196657.4|196782.4|196657.4|196773.8|196648.8|8
1727762080000|2024-10-01 05:54:40|196783.5|196658.5|196783.5|196658.5|196783.5|196658.5|196783.5|196658.5|1
1727762100000|2024-10-01 05:55:00|196777.7|196652.7|196777.7|196652.7|196777.7|196652.7|196777.7|196652.7|1
1727762120000|2024-10-01 05:55:20|196781.3|196656.3|196787.8|196662.8|196787.8|196662.8|196781.3|196656.3|2
1727762150000|2024-10-01 05:55:50|196781.5|196656.5|196781.5|196656.5|196781.5|196656.5|196781.5|196656.5|1
1727762170000|2024-10-01 05:56:10|196786.7|196661.7|196786.7|196661.7|196786.7|196661.7|196786.7|196661.7|1
1727762190000|2024-10-01 05:56:30|196784.3|196659.3|196784.3|196659.3|196784.3|196659.3|196784.3|196659.3|1
1727762200000|2024-10-01 05:56:40|196776.7|196651.7|196776.7|196651.7|196776.7|196651.7|196776.7|196651.7|1
1727762210000|2024-10-01 05:56:50|196776.1|196651.1|196776.1|196651.1|196776.1|196651.1|196776.1|196651.1|1
1727762230000|2024-10-01 05:57:10|196782.1|196657.1|196782.1|196657.1|196782.1|196657.1|196782.1|196657.1|1
1727762260000|2024-10-01 05:57:40|196776.1|196651.1|196776.1|196651.1|196776.1|196651.1|196776.1|196651.1|1
1727762280000|2024-10-01 05:58:00|196781.7|196656.7|196781.7|196656.7|196781.7|196656.7|196781.7|196656.7|1
1727762310000|2024-10-01 05:58:30|196776.1|196651.1|196777.1|196652.1|196777.1|196652.1|196776.1|196651.1|2
1727762320000|2024-10-01 05:58:40|196773.6|196648.6|196777|196652|196777|196652|196773.6|196648.6|2
1727762330000|2024-10-01 05:58:50|196773.3|196648.3|196777|196652|196777|196652|196773.1|196648.1|6
1727762340000|2024-10-01 05:59:00|196781.4|196656.4|196781.4|196656.4|196781.4|196656.4|196781.4|196656.4|1
1727762350000|2024-10-01 05:59:10|196779.5|196654.5|196779.4|196654.4|196781.3|196656.3|196779.4|196654.4|3
1727762360000|2024-10-01 05:59:20|196781.3|196656.3|196779|196654|196781.3|196656.3|196779|196654|4
1727762370000|2024-10-01 05:59:30|196772.2|196647.2|196772.2|196647.2|196772.2|196647.2|196772.2|196647.2|1
1727762390000|2024-10-01 05:59:50|196777|196652|196777|196652|196777|196652|196777|196652|1
1727762400000|2024-10-01 06:00:00|196776|196651|196776.6|196651.6|196776.6|196651.6|196773.9|196648.9|5
1727762410000|2024-10-01 06:00:10|196776.2|196651.2|196774.3|196649.3|196776.2|196651.2|196774.3|196649.3|2
1727762420000|2024-10-01 06:00:20|196776.5|196651.5|196773.8|196648.8|196776.5|196651.5|196773.8|196648.8|2
1727762430000|2024-10-01 06:00:30|196773.9|196648.9|196773.9|196648.9|196773.9|196648.9|196773.9|196648.9|1
1727762440000|2024-10-01 06:00:40|196778.8|196653.8|196777.3|196652.3|196778.8|196653.8|196775.3|196650.3|6
1727762450000|2024-10-01 06:00:50|196775.4|196650.4|196775.4|196650.4|196775.4|196650.4|196775.4|196650.4|1
1727762470000|2024-10-01 06:01:10|196775.5|196650.5|196777.3|196652.3|196777.3|196652.3|196775.5|196650.5|2
1727762490000|2024-10-01 06:01:30|196775.6|196650.6|196777.6|196652.6|196777.6|196652.6|196775.6|196650.6|2
1727762500000|2024-10-01 06:01:40|196775.7|196650.7|196773.7|196648.7|196775.7|196650.7|196771.4|196646.4|6
1727762510000|2024-10-01 06:01:50|196774.3|196649.3|196775.4|196650.4|196775.4|196650.4|196774.3|196649.3|2
1727762530000|2024-10-01 06:02:10|196777.9|196652.9|196829.7|196704.7|196833|196708|196777.9|196652.9|25
1727762540000|2024-10-01 06:02:20|196823.3|196698.3|196821.7|196696.7|196833.9|196708.9|196819.3|196694.3|31
1727762550000|2024-10-01 06:02:30|196817.7|196692.7|196848.4|196723.4|196851.7|196726.7|196817.7|196692.7|22
1727762560000|2024-10-01 06:02:40|196848.6|196723.6|196848.5|196723.5|196848.6|196723.6|196848.5|196723.5|2
1727762580000|2024-10-01 06:03:00|196848.7|196723.7|196814.8|196689.8|196848.7|196723.7|196808.7|196683.7|7
1727762590000|2024-10-01 06:03:10|196813.4|196688.4|196813.9|196688.9|196818.7|196693.7|196810.3|196685.3|11
1727762600000|2024-10-01 06:03:20|196813.2|196688.2|196814.1|196689.1|196818.4|196693.4|196812.4|196687.4|8
1727762610000|2024-10-01 06:03:30|196820.7|196695.7|196821.7|196696.7|196828.2|196703.2|196815.2|196690.2|15
1727762620000|2024-10-01 06:03:40|196822.8|196697.8|196822.4|196697.4|196822.8|196697.8|196822.4|196697.4|2
1727762630000|2024-10-01 06:03:50|196824.3|196699.3|196821.3|196696.3|196826|196701|196821.3|196696.3|5
1727762640000|2024-10-01 06:04:00|196819.1|196694.1|196823.7|196698.7|196828.1|196703.1|196815.5|196690.5|17
1727762650000|2024-10-01 06:04:10|196824.3|196699.3|196823.5|196698.5|196828|196703|196823.5|196698.5|6
1727762660000|2024-10-01 06:04:20|196822|196697|196815.2|196690.2|196822|196697|196813.2|196688.2|5
1727762670000|2024-10-01 06:04:30|196815.7|196690.7|196824.2|196699.2|196824.2|196699.2|196815.7|196690.7|3
1727762680000|2024-10-01 06:04:40|196826.4|196701.4|196822.4|196697.4|196826.9|196701.9|196821.8|196696.8|12
1727762690000|2024-10-01 06:04:50|196826.2|196701.2|196817.1|196692.1|196826.2|196701.2|196815.5|196690.5|10
1727762700000|2024-10-01 06:05:00|196816.4|196691.4|196822.2|196697.2|196822.2|196697.2|196815.2|196690.2|10
1727762710000|2024-10-01 06:05:10|196816.7|196691.7|196820.1|196695.1|196821.6|196696.6|196814.4|196689.4|17
1727762720000|2024-10-01 06:05:20|196816.4|196691.4|196821.5|196696.5|196821.5|196696.5|196816.4|196691.4|3
1727762730000|2024-10-01 06:05:30|196826.5|196701.5|196823.5|196698.5|196826.5|196701.5|196823.5|196698.5|2
1727762740000|2024-10-01 06:05:40|196828.3|196703.3|196824.8|196699.8|196828.3|196703.3|196824.7|196699.7|3
1727762750000|2024-10-01 06:05:50|196823.4|196698.4|196821.6|196696.6|196823.4|196698.4|196821.6|196696.6|2
1727762760000|2024-10-01 06:06:00|196819.8|196694.8|196814.1|196689.1|196820.6|196695.6|196813.5|196688.5|5
1727762770000|2024-10-01 06:06:10|196815|196690|196813.8|196688.8|196815.1|196690.1|196813.8|196688.8|6
1727762780000|2024-10-01 06:06:20|196815.9|196690.9|196816.7|196691.7|196821.5|196696.5|196815.8|196690.8|4
1727762790000|2024-10-01 06:06:30|196815.1|196690.1|196815.1|196690.1|196815.1|196690.1|196815.1|196690.1|1
1727762800000|2024-10-01 06:06:40|196815|196690|196815|196690|196815|196690|196815|196690|1
1727762810000|2024-10-01 06:06:50|196812.7|196687.7|196815|196690|196815|196690|196812.7|196687.7|2
1727762820000|2024-10-01 06:07:00|196820.3|196695.3|196816.6|196691.6|196820.3|196695.3|196814.9|196689.9|3
1727762830000|2024-10-01 06:07:10|196819.7|196694.7|196816.7|196691.7|196819.7|196694.7|196816.2|196691.2|3
1727762860000|2024-10-01 06:07:40|196818.5|196693.5|196818.5|196693.5|196818.5|196693.5|196818.5|196693.5|1
1727762870000|2024-10-01 06:07:50|196821.2|196696.2|196816.4|196691.4|196821.2|196696.2|196816.4|196691.4|2
1727762890000|2024-10-01 06:08:10|196816.6|196691.6|196816.2|196691.2|196821.2|196696.2|196816.2|196691.2|3
1727762900000|2024-10-01 06:08:20|196820.4|196695.4|196812.4|196687.4|196822.3|196697.3|196812.4|196687.4|3
1727762910000|2024-10-01 06:08:30|196818.4|196693.4|196813.3|196688.3|196818.4|196693.4|196813.3|196688.3|2
1727762920000|2024-10-01 06:08:40|196818.8|196693.8|196820.4|196695.4|196820.4|196695.4|196812.4|196687.4|11
1727762930000|2024-10-01 06:08:50|196815.7|196690.7|196815.6|196690.6|196820.7|196695.7|196815.6|196690.6|3
1727762940000|2024-10-01 06:09:00|196820.4|196695.4|196813.5|196688.5|196820.4|196695.4|196812.1|196687.1|4
1727762960000|2024-10-01 06:09:20|196819.7|196694.7|196813.6|196688.6|196820.5|196695.5|196812.6|196687.6|7
1727762970000|2024-10-01 06:09:30|196819.8|196694.8|196815|196690|196819.8|196694.8|196815|196690|2
1727762980000|2024-10-01 06:09:40|196819.1|196694.1|196813.9|196688.9|196819.1|196694.1|196813.9|196688.9|2
1727762990000|2024-10-01 06:09:50|196818.8|196693.8|196815.7|196690.7|196820.8|196695.8|196814.4|196689.4|4
1727763000000|2024-10-01 06:10:00|196813.3|196688.3|196815.1|196690.1|196819.8|196694.8|196812.2|196687.2|5
1727763030000|2024-10-01 06:10:30|196820.5|196695.5|196817.9|196692.9|196822.9|196697.9|196817.9|196692.9|5
1727763060000|2024-10-01 06:11:00|196816.2|196691.2|196778.8|196653.8|196816.2|196691.2|196776.4|196651.4|9
1727763070000|2024-10-01 06:11:10|196776.7|196651.7|196776.6|196651.6|196784.5|196659.5|196774.4|196649.4|20
1727763080000|2024-10-01 06:11:20|196774.3|196649.3|196779.6|196654.6|196783.9|196658.9|196770.1|196645.1|21
1727763090000|2024-10-01 06:11:30|196780.1|196655.1|196780.7|196655.7|196782.4|196657.4|196775.6|196650.6|12
1727763100000|2024-10-01 06:11:40|196804.8|196679.8|196806.9|196681.9|196812.1|196687.1|196803.3|196678.3|8
1727763110000|2024-10-01 06:11:50|196804.7|196679.7|196804.2|196679.2|196804.7|196679.7|196803.4|196678.4|3
1727763120000|2024-10-01 06:12:00|196803.4|196678.4|196803.7|196678.7|196804.2|196679.2|196803.4|196678.4|3
1727763130000|2024-10-01 06:12:10|196803.4|196678.4|196825.9|196700.9|196825.9|196700.9|196803.1|196678.1|10
1727763140000|2024-10-01 06:12:20|196809.6|196684.6|196816.1|196691.1|196816.1|196691.1|196809.6|196684.6|8
1727763150000|2024-10-01 06:12:30|196813.1|196688.1|196806.6|196681.6|196813.1|196688.1|196806.6|196681.6|5
1727763160000|2024-10-01 06:12:40|196806.7|196681.7|196806.7|196681.7|196806.7|196681.7|196806.7|196681.7|1
1727763170000|2024-10-01 06:12:50|196811.7|196686.7|196807.1|196682.1|196814.2|196689.2|196807.1|196682.1|4
1727763180000|2024-10-01 06:13:00|196812.1|196687.1|196807.3|196682.3|196812.1|196687.1|196806.8|196681.8|5
1727763190000|2024-10-01 06:13:10|196806.3|196681.3|196800.9|196675.9|196806.3|196681.3|196800.9|196675.9|5
1727763200000|2024-10-01 06:13:20|196801.6|196676.6|196801.6|196676.6|196801.6|196676.6|196800.9|196675.9|3
1727763210000|2024-10-01 06:13:30|196803.9|196678.9|196806|196681|196811|196686|196803.9|196678.9|6
1727763220000|2024-10-01 06:13:40|196806.8|196681.8|196806.3|196681.3|196807.6|196682.6|196806.3|196681.3|3
1727763230000|2024-10-01 06:13:50|196806.2|196681.2|196806.4|196681.4|196807.6|196682.6|196806.2|196681.2|3
1727763240000|2024-10-01 06:14:00|196812|196687|196808.9|196683.9|196813.2|196688.2|196806|196681|6
1727763250000|2024-10-01 06:14:10|196810.2|196685.2|196809.6|196684.6|196815.8|196690.8|196809.6|196684.6|5
1727763260000|2024-10-01 06:14:20|196810.7|196685.7|196811.1|196686.1|196811.8|196686.8|196810.7|196685.7|4
1727763270000|2024-10-01 06:14:30|196816.3|196691.3|196807.4|196682.4|196817.1|196692.1|196807.4|196682.4|7
1727763290000|2024-10-01 06:14:50|196805.5|196680.5|196806.5|196681.5|196806.5|196681.5|196803.9|196678.9|4
1727763300000|2024-10-01 06:15:00|196804.7|196679.7|196799.8|196674.8|196804.7|196679.7|196799.8|196674.8|11
1727763310000|2024-10-01 06:15:10|196799.7|196674.7|196801.8|196676.8|196803.3|196678.3|196794.8|196669.8|13
1727763320000|2024-10-01 06:15:20|196802.4|196677.4|196810.3|196685.3|196815.5|196690.5|196800.2|196675.2|12
1727763330000|2024-10-01 06:15:30|196811.3|196686.3|196813.6|196688.6|196814.2|196689.2|196811.3|196686.3|4
1727763340000|2024-10-01 06:15:40|196812.8|196687.8|196813.4|196688.4|196813.4|196688.4|196812.8|196687.8|2
1727763360000|2024-10-01 06:16:00|196818.7|196693.7|196811.2|196686.2|196818.7|196693.7|196811.2|196686.2|5
1727763370000|2024-10-01 06:16:10|196811.8|196686.8|196811.8|196686.8|196811.8|196686.8|196811.2|196686.2|3
1727763380000|2024-10-01 06:16:20|196811.3|196686.3|196811.6|196686.6|196811.6|196686.6|196811.3|196686.3|2
1727763390000|2024-10-01 06:16:30|196811.2|196686.2|196811.2|196686.2|196811.2|196686.2|196811.2|196686.2|1
1727763400000|2024-10-01 06:16:40|196810.6|196685.6|196810.6|196685.6|196810.6|196685.6|196810.6|196685.6|1
1727763410000|2024-10-01 06:16:50|196811.5|196686.5|196811.5|196686.5|196811.5|196686.5|196811.5|196686.5|1
1727763420000|2024-10-01 06:17:00|196817.5|196692.5|196812.2|196687.2|196817.5|196692.5|196812.2|196687.2|2
1727763440000|2024-10-01 06:17:20|196811.7|196686.7|196812.6|196687.6|196812.6|196687.6|196811.7|196686.7|6
1727763450000|2024-10-01 06:17:30|196811.9|196686.9|196811.8|196686.8|196812.7|196687.7|196810.9|196685.9|5
1727763460000|2024-10-01 06:17:40|196808.7|196683.7|196808.7|196683.7|196812|196687|196798.6|196673.6|11
1727763470000|2024-10-01 06:17:50|196813.7|196688.7|196811.1|196686.1|196813.7|196688.7|196811.1|196686.1|2
1727763480000|2024-10-01 06:18:00|196811.8|196686.8|196810.3|196685.3|196811.8|196686.8|196810.1|196685.1|3
1727763510000|2024-10-01 06:18:30|196809.8|196684.8|196808.2|196683.2|196809.8|196684.8|196808.2|196683.2|2
1727763520000|2024-10-01 06:18:40|196806.8|196681.8|196806.8|196681.8|196806.8|196681.8|196806.8|196681.8|1
1727763530000|2024-10-01 06:18:50|196814.1|196689.1|196811.3|196686.3|196814.1|196689.1|196811|196686|5
1727763550000|2024-10-01 06:19:10|196809.4|196684.4|196811.1|196686.1|196811.1|196686.1|196809.4|196684.4|2
1727763560000|2024-10-01 06:19:20|196811|196686|196807.8|196682.8|196813.7|196688.7|196807.8|196682.8|7
1727763570000|2024-10-01 06:19:30|196804.3|196679.3|196774.1|196649.1|196804.3|196679.3|196772.5|196647.5|6
1727763580000|2024-10-01 06:19:40|196778.5|196653.5|196779.8|196654.8|196780.9|196655.9|196777.1|196652.1|6
1727763590000|2024-10-01 06:19:50|196778.4|196653.4|196779.8|196654.8|196779.8|196654.8|196774|196649|5
1727763600000|2024-10-01 06:20:00|196777.8|196652.8|196782.7|196657.7|196785.2|196660.2|196777.8|196652.8|6
1727763610000|2024-10-01 06:20:10|196780.9|196655.9|196780.7|196655.7|196781.2|196656.2|196780.7|196655.7|6
1727763620000|2024-10-01 06:20:20|196781.2|196656.2|196780.7|196655.7|196781.2|196656.2|196780.7|196655.7|2
1727763630000|2024-10-01 06:20:30|196780.4|196655.4|196781|196656|196783.2|196658.2|196779.8|196654.8|9
1727763640000|2024-10-01 06:20:40|196781.4|196656.4|196777.5|196652.5|196781.4|196656.4|196777.5|196652.5|8
1727763660000|2024-10-01 06:21:00|196776.8|196651.8|196776.8|196651.8|196777.4|196652.4|196776.5|196651.5|4
1727763670000|2024-10-01 06:21:10|196775.8|196650.8|196775.8|196650.8|196775.8|196650.8|196775.8|196650.8|1
1727763680000|2024-10-01 06:21:20|196774.2|196649.2|196776.2|196651.2|196782.4|196657.4|196774.2|196649.2|4
1727763690000|2024-10-01 06:21:30|196776.8|196651.8|196776.8|196651.8|196776.8|196651.8|196776.8|196651.8|1
1727763700000|2024-10-01 06:21:40|196779|196654|196779.4|196654.4|196779.4|196654.4|196779|196654|2
1727763710000|2024-10-01 06:21:50|196779.9|196654.9|196780.9|196655.9|196784.3|196659.3|196778.6|196653.6|5
1727763720000|2024-10-01 06:22:00|196779|196654|196778.3|196653.3|196783.5|196658.5|196776.3|196651.3|12
1727763730000|2024-10-01 06:22:10|196777.9|196652.9|196775.2|196650.2|196782.5|196657.5|196774|196649|13
1727763740000|2024-10-01 06:22:20|196777.1|196652.1|196779.2|196654.2|196779.2|196654.2|196777.1|196652.1|7
1727763750000|2024-10-01 06:22:30|196779.4|196654.4|196779.4|196654.4|196779.4|196654.4|196779.4|196654.4|1
1727763760000|2024-10-01 06:22:40|196778.6|196653.6|196776.6|196651.6|196778.6|196653.6|196776.4|196651.4|5
1727763770000|2024-10-01 06:22:50|196778.4|196653.4|196776.2|196651.2|196778.4|196653.4|196776.2|196651.2|3
1727763800000|2024-10-01 06:23:20|196774.6|196649.6|196778.6|196653.6|196778.6|196653.6|196774.6|196649.6|2
1727763810000|2024-10-01 06:23:30|196782.7|196657.7|196778|196653|196782.7|196657.7|196775.9|196650.9|7
1727763820000|2024-10-01 06:23:40|196773.3|196648.3|196773.3|196648.3|196773.3|196648.3|196773.3|196648.3|1
1727763830000|2024-10-01 06:23:50|196773.7|196648.7|196773.4|196648.4|196773.7|196648.7|196773.4|196648.4|2
1727763840000|2024-10-01 06:24:00|196771.9|196646.9|196744.4|196619.4|196771.9|196646.9|196743.7|196618.7|16
1727763850000|2024-10-01 06:24:10|196746|196621|196749.7|196624.7|196749.7|196624.7|196743.2|196618.2|8
1727763860000|2024-10-01 06:24:20|196752.4|196627.4|196750.4|196625.4|196753.2|196628.2|196748.6|196623.6|11
1727763870000|2024-10-01 06:24:30|196745.9|196620.9|196750.3|196625.3|196750.5|196625.5|196744.3|196619.3|6
1727763890000|2024-10-01 06:24:50|196749.6|196624.6|196749.6|196624.6|196749.6|196624.6|196749.6|196624.6|1
1727763900000|2024-10-01 06:25:00|196745.7|196620.7|196746|196621|196746|196621|196744.6|196619.6|3
1727763910000|2024-10-01 06:25:10|196745.8|196620.8|196745.8|196620.8|196745.8|196620.8|196745.8|196620.8|1
1727763930000|2024-10-01 06:25:30|196745.3|196620.3|196745.3|196620.3|196745.3|196620.3|196745.3|196620.3|1
1727763940000|2024-10-01 06:25:40|196744.9|196619.9|196744.9|196619.9|196744.9|196619.9|196744.9|196619.9|1
1727763950000|2024-10-01 06:25:50|196745.3|196620.3|196745.3|196620.3|196745.3|196620.3|196745.3|196620.3|1
1727763960000|2024-10-01 06:26:00|196743.2|196618.2|196743.8|196618.8|196743.8|196618.8|196741.6|196616.6|4
1727763970000|2024-10-01 06:26:10|196743.3|196618.3|196741.1|196616.1|196743.3|196618.3|196741.1|196616.1|2
1727763990000|2024-10-01 06:26:30|196740.9|196615.9|196736.4|196611.4|196740.9|196615.9|196733.9|196608.9|4
1727764000000|2024-10-01 06:26:40|196741.6|196616.6|196739.9|196614.9|196741.6|196616.6|196739.9|196614.9|2
1727764010000|2024-10-01 06:26:50|196745|196620|196746.2|196621.2|196749.1|196624.1|196745|196620|4
1727764020000|2024-10-01 06:27:00|196746.4|196621.4|196746.4|196621.4|196746.4|196621.4|196746.4|196621.4|1
1727764030000|2024-10-01 06:27:10|196746.2|196621.2|196741.1|196616.1|196746.2|196621.2|196741.1|196616.1|3
1727764050000|2024-10-01 06:27:30|196741.7|196616.7|196741.7|196616.7|196741.7|196616.7|196741.7|196616.7|1
1727764060000|2024-10-01 06:27:40|196745.2|196620.2|196745.2|196620.2|196745.2|196620.2|196745.2|196620.2|1
1727764080000|2024-10-01 06:28:00|196743.4|196618.4|196743.6|196618.6|196745.5|196620.5|196743.4|196618.4|4
1727764090000|2024-10-01 06:28:10|196741.7|196616.7|196741.1|196616.1|196741.7|196616.7|196741.1|196616.1|2
1727764100000|2024-10-01 06:28:20|196748.5|196623.5|196754.5|196629.5|196763.8|196638.8|196748.5|196623.5|8
1727764110000|2024-10-01 06:28:30|196756.9|196631.9|196755|196630|196756.9|196631.9|196755|196630|2
1727764120000|2024-10-01 06:28:40|196756.9|196631.9|196756.7|196631.7|196756.9|196631.9|196754.6|196629.6|4
1727764130000|2024-10-01 06:28:50|196758.9|196633.9|196759.4|196634.4|196761|196636|196757.9|196632.9|9
1727764140000|2024-10-01 06:29:00|196756.8|196631.8|196759.5|196634.5|196762.1|196637.1|196754.1|196629.1|12
1727764150000|2024-10-01 06:29:10|196757.3|196632.3|196760.6|196635.6|196761.4|196636.4|196757.3|196632.3|9
1727764160000|2024-10-01 06:29:20|196762.5|196637.5|196772.5|196647.5|196775|196650|196762.5|196637.5|16
1727764170000|2024-10-01 06:29:30|196774.3|196649.3|196764.9|196639.9|196774.3|196649.3|196764.9|196639.9|9
1727764200000|2024-10-01 06:30:00|196764.5|196639.5|196740.8|196615.8|196764.5|196639.5|196740.8|196615.8|6
1727764210000|2024-10-01 06:30:10|196738|196613|196734.6|196609.6|196740.1|196615.1|196734.6|196609.6|6
1727764220000|2024-10-01 06:30:20|196734.7|196609.7|196743.4|196618.4|196743.7|196618.7|196733|196608|15
1727764230000|2024-10-01 06:30:30|196742.2|196617.2|196741.8|196616.8|196743.5|196618.5|196740.6|196615.6|4
1727764240000|2024-10-01 06:30:40|196741|196616|196741.9|196616.9|196745.2|196620.2|196741|196616|4
1727764260000|2024-10-01 06:31:00|196745|196620|196741.9|196616.9|196745|196620|196741.9|196616.9|5
1727764270000|2024-10-01 06:31:10|196744.6|196619.6|196734|196609|196744.6|196619.6|196734|196609|6
1727764280000|2024-10-01 06:31:20|196733.2|196608.2|196733.2|196608.2|196733.2|196608.2|196733.2|196608.2|1
1727764300000|2024-10-01 06:31:40|196730.4|196605.4|196677.7|196552.7|196730.4|196605.4|196676.6|196551.6|6
1727764310000|2024-10-01 06:31:50|196672.5|196547.5|196672.5|196547.5|196672.5|196547.5|196672.5|196547.5|1
1727764320000|2024-10-01 06:32:00|196677.9|196552.9|196675.4|196550.4|196677.9|196552.9|196669.4|196544.4|5
1727764330000|2024-10-01 06:32:10|196670.7|196545.7|196672.5|196547.5|196672.5|196547.5|196665.5|196540.5|5
1727764340000|2024-10-01 06:32:20|196674.2|196549.2|196674.2|196549.2|196674.2|196549.2|196674.2|196549.2|1
1727764350000|2024-10-01 06:32:30|196675.6|196550.6|196678.5|196553.5|196678.5|196553.5|196675.6|196550.6|2
1727764360000|2024-10-01 06:32:40|196680.3|196555.3|196678.3|196553.3|196680.3|196555.3|196678.3|196553.3|2
1727764370000|2024-10-01 06:32:50|196673.8|196548.8|196675.1|196550.1|196675.1|196550.1|196671.2|196546.2|5
1727764400000|2024-10-01 06:33:20|196670.2|196545.2|196670.2|196545.2|196670.2|196545.2|196670.2|196545.2|1
1727764430000|2024-10-01 06:33:50|196677.5|196552.5|196675.3|196550.3|196679.8|196554.8|196672.4|196547.4|5
1727764450000|2024-10-01 06:34:10|196673.3|196548.3|196670.2|196545.2|196673.3|196548.3|196670.2|196545.2|2
1727764460000|2024-10-01 06:34:20|196672.1|196547.1|196672.7|196547.7|196672.7|196547.7|196672.1|196547.1|2
1727764470000|2024-10-01 06:34:30|196667.8|196542.8|196635.2|196510.2|196667.8|196542.8|196629.1|196504.1|13
1727764480000|2024-10-01 06:34:40|196637.4|196512.4|196637.4|196512.4|196637.4|196512.4|196637.4|196512.4|1
1727764510000|2024-10-01 06:35:10|196640.1|196515.1|196650.1|196525.1|196650.1|196525.1|196640.1|196515.1|4
1727764520000|2024-10-01 06:35:20|196652.8|196527.8|196652.8|196527.8|196652.8|196527.8|196652.8|196527.8|1
1727764530000|2024-10-01 06:35:30|196648|196523|196654.2|196529.2|196654.2|196529.2|196648|196523|2
1727764540000|2024-10-01 06:35:40|196654.4|196529.4|196654.4|196529.4|196654.4|196529.4|196654.4|196529.4|1
1727764560000|2024-10-01 06:36:00|196644.7|196519.7|196644.7|196519.7|196644.7|196519.7|196644.7|196519.7|1
1727764570000|2024-10-01 06:36:10|196645.2|196520.2|196645.4|196520.4|196645.4|196520.4|196645.2|196520.2|2
1727764590000|2024-10-01 06:36:30|196652|196527|196648.1|196523.1|196652|196527|196643.4|196518.4|4
1727764600000|2024-10-01 06:36:40|196645.8|196520.8|196645.8|196520.8|196645.8|196520.8|196645.8|196520.8|1
1727764610000|2024-10-01 06:36:50|196647.8|196522.8|196647.8|196522.8|196647.8|196522.8|196647.8|196522.8|1
1727764620000|2024-10-01 06:37:00|196650.1|196525.1|196642.8|196517.8|196650.1|196525.1|196642.4|196517.4|3
1727764630000|2024-10-01 06:37:10|196646.2|196521.2|196643.3|196518.3|196646.2|196521.2|196640.6|196515.6|4
1727764640000|2024-10-01 06:37:20|196645.2|196520.2|196602.9|196477.9|196645.2|196520.2|196599.1|196474.1|6
1727764650000|2024-10-01 06:37:30|196603.6|196478.6|196616.4|196491.4|196619.1|196494.1|196603.6|196478.6|4
1727764660000|2024-10-01 06:37:40|196615.1|196490.1|196615.1|196490.1|196615.1|196490.1|196615.1|196490.1|1
1727764670000|2024-10-01 06:37:50|196615.8|196490.8|196615.8|196490.8|196615.8|196490.8|196615.8|196490.8|1
1727764680000|2024-10-01 06:38:00|196608.2|196483.2|196607.6|196482.6|196608.2|196483.2|196607.6|196482.6|2
1727764690000|2024-10-01 06:38:10|196613.7|196488.7|196617.6|196492.6|196617.6|196492.6|196613.7|196488.7|3
1727764700000|2024-10-01 06:38:20|196617.2|196492.2|196617.2|196492.2|196617.2|196492.2|196617.2|196492.2|1
1727764710000|2024-10-01 06:38:30|196616.4|196491.4|196613.8|196488.8|196616.4|196491.4|196613.3|196488.3|4
1727764720000|2024-10-01 06:38:40|196612.2|196487.2|196622.4|196497.4|196623.6|196498.6|196612.2|196487.2|6
1727764730000|2024-10-01 06:38:50|196624.4|196499.4|196628.2|196503.2|196632.5|196507.5|196624.4|196499.4|5
1727764760000|2024-10-01 06:39:20|196626.5|196501.5|196626.5|196501.5|196626.5|196501.5|196626.5|196501.5|1
1727764770000|2024-10-01 06:39:30|196613.9|196488.9|196613.9|196488.9|196613.9|196488.9|196613.9|196488.9|1
1727764780000|2024-10-01 06:39:40|196629|196504|196629|196504|196629|196504|196629|196504|1
1727764800000|2024-10-01 06:40:00|196629.9|196504.9|196629.9|196504.9|196629.9|196504.9|196627.1|196502.1|3
1727764830000|2024-10-01 06:40:30|196616.5|196491.5|196616.5|196491.5|196616.5|196491.5|196616.5|196491.5|1
1727764840000|2024-10-01 06:40:40|196635|196510|196638.4|196513.4|196638.4|196513.4|196635|196510|2
1727764850000|2024-10-01 06:40:50|196634.7|196509.7|196638|196513|196638|196513|196634.7|196509.7|2
1727764880000|2024-10-01 06:41:20|196640.8|196515.8|196649.3|196524.3|196650.2|196525.2|196640.8|196515.8|4
1727764890000|2024-10-01 06:41:30|196651.3|196526.3|196651.7|196526.7|196651.7|196526.7|196640.4|196515.4|5
1727764900000|2024-10-01 06:41:40|196641.6|196516.6|196645.7|196520.7|196650.9|196525.9|196641.6|196516.6|5
1727764910000|2024-10-01 06:41:50|196647.1|196522.1|196658.4|196533.4|196658.4|196533.4|196647.1|196522.1|2
1727764920000|2024-10-01 06:42:00|196653.4|196528.4|196657.3|196532.3|196658.9|196533.9|196649.8|196524.8|6
1727764930000|2024-10-01 06:42:10|196659.8|196534.8|196654.6|196529.6|196661.7|196536.7|196651.9|196526.9|9
1727764940000|2024-10-01 06:42:20|196650.4|196525.4|196654.3|196529.3|196654.3|196529.3|196650.4|196525.4|2
1727764950000|2024-10-01 06:42:30|196654|196529|196664.4|196539.4|196666.7|196541.7|196654|196529|4
1727764960000|2024-10-01 06:42:40|196666.6|196541.6|196669.7|196544.7|196680.1|196555.1|196666.6|196541.6|12
1727764970000|2024-10-01 06:42:50|196672.3|196547.3|196674.8|196549.8|196674.8|196549.8|196672.3|196547.3|2
1727764980000|2024-10-01 06:43:00|196675.1|196550.1|196673.3|196548.3|196675.1|196550.1|196668.8|196543.8|3
1727764990000|2024-10-01 06:43:10|196675.9|196550.9|196675.9|196550.9|196675.9|196550.9|196675.9|196550.9|1
1727765020000|2024-10-01 06:43:40|196668.5|196543.5|196637.9|196512.9|196672.8|196547.8|196637.9|196512.9|5
1727765030000|2024-10-01 06:43:50|196645.3|196520.3|196647|196522|196647|196522|196645.3|196520.3|2
1727765040000|2024-10-01 06:44:00|196645.8|196520.8|196644.5|196519.5|196646.8|196521.8|196642.8|196517.8|5
1727765050000|2024-10-01 06:44:10|196645.2|196520.2|196645.5|196520.5|196646|196521|196638.3|196513.3|7
1727765070000|2024-10-01 06:44:30|196646.7|196521.7|196641.4|196516.4|196647.7|196522.7|196637|196512|11
1727765080000|2024-10-01 06:44:40|196647.7|196522.7|196645.3|196520.3|196647.7|196522.7|196645.3|196520.3|5
1727765090000|2024-10-01 06:44:50|196646.9|196521.9|196646.9|196521.9|196646.9|196521.9|196646.9|196521.9|1
1727765100000|2024-10-01 06:45:00|196645.2|196520.2|196645.2|196520.2|196645.2|196520.2|196645.2|196520.2|1
1727765110000|2024-10-01 06:45:10|196646.6|196521.6|196625.7|196500.7|196646.6|196521.6|196625.7|196500.7|3
1727765120000|2024-10-01 06:45:20|196642.5|196517.5|196642.5|196517.5|196642.5|196517.5|196642.5|196517.5|1
1727765150000|2024-10-01 06:45:50|196644.9|196519.9|196644.9|196519.9|196644.9|196519.9|196644.9|196519.9|1
1727765160000|2024-10-01 06:46:00|196636.7|196511.7|196642.3|196517.3|196643.3|196518.3|196635.9|196510.9|4
1727765170000|2024-10-01 06:46:10|196642.4|196517.4|196642.1|196517.1|196642.4|196517.4|196635.1|196510.1|3
1727765180000|2024-10-01 06:46:20|196642.5|196517.5|196643.7|196518.7|196643.7|196518.7|196636.7|196511.7|3
1727765210000|2024-10-01 06:46:50|196624.5|196499.5|196624.5|196499.5|196624.5|196499.5|196624.5|196499.5|1
1727765230000|2024-10-01 06:47:10|196635.1|196510.1|196640.6|196515.6|196640.6|196515.6|196635.1|196510.1|2
1727765240000|2024-10-01 06:47:20|196639.6|196514.6|196632.7|196507.7|196639.6|196514.6|196632.7|196507.7|3
1727765250000|2024-10-01 06:47:30|196631.9|196506.9|196628.5|196503.5|196633.1|196508.1|196618.2|196493.2|14
1727765260000|2024-10-01 06:47:40|196625.1|196500.1|196616|196491|196629.2|196504.2|196616|196491|12
1727765270000|2024-10-01 06:47:50|196610.8|196485.8|196614.1|196489.1|196615.9|196490.9|196609.5|196484.5|7
1727765280000|2024-10-01 06:48:00|196607.7|196482.7|196605.5|196480.5|196612.2|196487.2|196595.5|196470.5|9
1727765290000|2024-10-01 06:48:10|196603.2|196478.2|196606.2|196481.2|196606.3|196481.3|196603.2|196478.2|4
1727765300000|2024-10-01 06:48:20|196607.3|196482.3|196618.8|196493.8|196618.8|196493.8|196607.3|196482.3|4
1727765310000|2024-10-01 06:48:30|196619.2|196494.2|196621.6|196496.6|196621.6|196496.6|196618.2|196493.2|6
1727765320000|2024-10-01 06:48:40|196621.9|196496.9|196624.5|196499.5|196624.5|196499.5|196616|196491|9
1727765330000|2024-10-01 06:48:50|196626|196501|196625.8|196500.8|196628.2|196503.2|196624.5|196499.5|7
1727765340000|2024-10-01 06:49:00|196625|196500|196608.6|196483.6|196625|196500|196608.6|196483.6|5
1727765350000|2024-10-01 06:49:10|196606.6|196481.6|196603.2|196478.2|196608.4|196483.4|196598.7|196473.7|5
1727765360000|2024-10-01 06:49:20|196596.3|196471.3|196506.2|196381.2|196596.3|196471.3|196506.2|196381.2|10
1727765370000|2024-10-01 06:49:30|196505.4|196380.4|196508.2|196383.2|196508.2|196383.2|196504.7|196379.7|7
1727765380000|2024-10-01 06:49:40|196505.3|196380.3|196512.5|196387.5|196515.8|196390.8|196505.3|196380.3|10
1727765390000|2024-10-01 06:49:50|196512.9|196387.9|196552.7|196427.7|196555|196430|196509.1|196384.1|18
1727765400000|2024-10-01 06:50:00|196531.3|196406.3|196528.6|196403.6|196531.5|196406.5|196528.6|196403.6|7
1727765410000|2024-10-01 06:50:10|196529.4|196404.4|196528.7|196403.7|196532|196407|196528.7|196403.7|4
1727765420000|2024-10-01 06:50:20|196528.5|196403.5|196528.5|196403.5|196528.5|196403.5|196528.5|196403.5|1
1727765430000|2024-10-01 06:50:30|196528.9|196403.9|196527.6|196402.6|196528.9|196403.9|196527.6|196402.6|4
1727765440000|2024-10-01 06:50:40|196528.2|196403.2|196527.8|196402.8|196528.3|196403.3|196527.8|196402.8|4
1727765450000|2024-10-01 06:50:50|196528.2|196403.2|196522.4|196397.4|196530.8|196405.8|196522.4|196397.4|7
1727765460000|2024-10-01 06:51:00|196519.9|196394.9|196527.4|196402.4|196527.6|196402.6|196519.9|196394.9|3
1727765470000|2024-10-01 06:51:10|196530.2|196405.2|196527.4|196402.4|196530.2|196405.2|196527.4|196402.4|2
1727765480000|2024-10-01 06:51:20|196527.7|196402.7|196529.1|196404.1|196531.6|196406.6|196527.7|196402.7|3
1727765490000|2024-10-01 06:51:30|196528.8|196403.8|196529.2|196404.2|196529.2|196404.2|196528.8|196403.8|2
1727765500000|2024-10-01 06:51:40|196529.1|196404.1|196529.1|196404.1|196529.1|196404.1|196529.1|196404.1|1
1727765510000|2024-10-01 06:51:50|196524.4|196399.4|196524.4|196399.4|196524.4|196399.4|196524.4|196399.4|1
1727765520000|2024-10-01 06:52:00|196521.1|196396.1|196528.5|196403.5|196533|196408|196521.1|196396.1|9
1727765530000|2024-10-01 06:52:10|196528.2|196403.2|196528.4|196403.4|196528.5|196403.5|196528.2|196403.2|6
1727765540000|2024-10-01 06:52:20|196528.6|196403.6|196528.6|196403.6|196528.6|196403.6|196528.6|196403.6|1
1727765550000|2024-10-01 06:52:30|196528.3|196403.3|196524.1|196399.1|196528.3|196403.3|196524.1|196399.1|2
1727765560000|2024-10-01 06:52:40|196524.7|196399.7|196564.5|196439.5|196564.5|196439.5|196524.7|196399.7|6
1727765570000|2024-10-01 06:52:50|196565|196440|196565|196440|196565|196440|196565|196440|1
1727765580000|2024-10-01 06:53:00|196564.3|196439.3|196566.8|196441.8|196567.6|196442.6|196564.3|196439.3|6
1727765600000|2024-10-01 06:53:20|196569.3|196444.3|196570.8|196445.8|196570.9|196445.9|196565.7|196440.7|15
1727765610000|2024-10-01 06:53:30|196570.5|196445.5|196570.5|196445.5|196570.5|196445.5|196570.5|196445.5|1
1727765620000|2024-10-01 06:53:40|196570.8|196445.8|196568.1|196443.1|196570.8|196445.8|196565.7|196440.7|6
1727765630000|2024-10-01 06:53:50|196570.3|196445.3|196568.8|196443.8|196570.3|196445.3|196564.6|196439.6|8
1727765640000|2024-10-01 06:54:00|196567.7|196442.7|196561.1|196436.1|196567.7|196442.7|196561.1|196436.1|3
1727765650000|2024-10-01 06:54:10|196561.3|196436.3|196561.3|196436.3|196561.3|196436.3|196561.3|196436.3|1
1727765660000|2024-10-01 06:54:20|196561.1|196436.1|196561.1|196436.1|196561.1|196436.1|196561.1|196436.1|1
1727765670000|2024-10-01 06:54:30|196553.3|196428.3|196553.3|196428.3|196553.3|196428.3|196553.3|196428.3|1
1727765680000|2024-10-01 06:54:40|196558.6|196433.6|196558.5|196433.5|196564|196439|196554.3|196429.3|8
1727765690000|2024-10-01 06:54:50|196554.3|196429.3|196551.9|196426.9|196558.3|196433.3|196551.5|196426.5|10
1727765700000|2024-10-01 06:55:00|196555.7|196430.7|196555.3|196430.3|196555.7|196430.7|196555.3|196430.3|2
1727765710000|2024-10-01 06:55:10|196555.7|196430.7|196555.7|196430.7|196555.7|196430.7|196555.7|196430.7|1
1727765730000|2024-10-01 06:55:30|196546.9|196421.9|196552.3|196427.3|196558.9|196433.9|196546.9|196421.9|3
1727765740000|2024-10-01 06:55:40|196552.4|196427.4|196562.2|196437.2|196563|196438|196552.4|196427.4|5
1727765750000|2024-10-01 06:55:50|196557.9|196432.9|196554.3|196429.3|196557.9|196432.9|196551.1|196426.1|5
1727765760000|2024-10-01 06:56:00|196557.1|196432.1|196554.6|196429.6|196557.1|196432.1|196552|196427|5
1727765770000|2024-10-01 06:56:10|196557.2|196432.2|196561.7|196436.7|196561.7|196436.7|196557.2|196432.2|4
1727765780000|2024-10-01 06:56:20|196556.2|196431.2|196604.9|196479.9|196604.9|196479.9|196556.2|196431.2|16
1727765790000|2024-10-01 06:56:30|196607.5|196482.5|196608.7|196483.7|196611.4|196486.4|196607.5|196482.5|4
1727765800000|2024-10-01 06:56:40|196613.5|196488.5|196616.2|196491.2|196616.2|196491.2|196613|196488|4
1727765810000|2024-10-01 06:56:50|196616.6|196491.6|196615.5|196490.5|196616.6|196491.6|196614|196489|3
1727765820000|2024-10-01 06:57:00|196608.2|196483.2|196617.1|196492.1|196617.1|196492.1|196605.5|196480.5|7
1727765830000|2024-10-01 06:57:10|196617.4|196492.4|196617.4|196492.4|196617.4|196492.4|196617.4|196492.4|1
1727765840000|2024-10-01 06:57:20|196619.6|196494.6|196616.7|196491.7|196619.6|196494.6|196616.7|196491.7|3
1727765850000|2024-10-01 06:57:30|196620.5|196495.5|196620.5|196495.5|196620.5|196495.5|196620.5|196495.5|1
1727765860000|2024-10-01 06:57:40|196621.6|196496.6|196640.4|196515.4|196644.4|196519.4|196621.6|196496.6|4
1727765870000|2024-10-01 06:57:50|196640.3|196515.3|196637.7|196512.7|196640.3|196515.3|196637.7|196512.7|2
1727765880000|2024-10-01 06:58:00|196635.1|196510.1|196635.3|196510.3|196637.8|196512.8|196633|196508|8
1727765890000|2024-10-01 06:58:10|196635.5|196510.5|196637.1|196512.1|196642.1|196517.1|196635.5|196510.5|3
1727765900000|2024-10-01 06:58:20|196641.5|196516.5|196681.9|196556.9|196685.3|196560.3|196641.5|196516.5|3
1727765910000|2024-10-01 06:58:30|196678|196553|196686.7|196561.7|196689.6|196564.6|196678|196553|6
1727765920000|2024-10-01 06:58:40|196691.3|196566.3|196692.2|196567.2|196695.9|196570.9|196687.6|196562.6|14
1727765930000|2024-10-01 06:58:50|196716.9|196591.9|196706.1|196581.1|196716.9|196591.9|196698.1|196573.1|7
1727765940000|2024-10-01 06:59:00|196704.5|196579.5|196696.5|196571.5|196704.5|196579.5|196696.5|196571.5|3
1727765950000|2024-10-01 06:59:10|196702.4|196577.4|196702.4|196577.4|196702.4|196577.4|196702.4|196577.4|1
1727765960000|2024-10-01 06:59:20|196708.2|196583.2|196708.7|196583.7|196711.8|196586.8|196703.8|196578.8|5
1727765970000|2024-10-01 06:59:30|196709.6|196584.6|196709.6|196584.6|196709.6|196584.6|196709.6|196584.6|1
1727765980000|2024-10-01 06:59:40|196708.2|196583.2|196709.3|196584.3|196709.5|196584.5|196707.8|196582.8|4
1727765990000|2024-10-01 06:59:50|196707.6|196582.6|196707|196582|196709.6|196584.6|196705.2|196580.2|6
1727766000000|2024-10-01 07:00:00|196712.5|196587.5|196709.7|196584.7|196712.5|196587.5|196703.5|196578.5|9
1727766010000|2024-10-01 07:00:10|196708.6|196583.6|196711.2|196586.2|196718.6|196593.6|196708.6|196583.6|14
1727766020000|2024-10-01 07:00:20|196710.6|196585.6|196714.1|196589.1|196714.1|196589.1|196702|196577|12
1727766030000|2024-10-01 07:00:30|196717.1|196592.1|196707.9|196582.9|196717.1|196592.1|196705.7|196580.7|7
1727766040000|2024-10-01 07:00:40|196705.3|196580.3|196654.3|196529.3|196705.3|196580.3|196653.6|196528.6|14
1727766050000|2024-10-01 07:00:50|196653.5|196528.5|196682.9|196557.9|196685.9|196560.9|196653.5|196528.5|21
1727766060000|2024-10-01 07:01:00|196684.4|196559.4|196666.9|196541.9|196684.4|196559.4|196664.7|196539.7|9
1727766070000|2024-10-01 07:01:10|196669.6|196544.6|196668.8|196543.8|196674.6|196549.6|196667.4|196542.4|13
1727766080000|2024-10-01 07:01:20|196661|196536|196664|196539|196675.6|196550.6|196658.8|196533.8|19
1727766090000|2024-10-01 07:01:30|196671.9|196546.9|196712|196587|196723.3|196598.3|196671.9|196546.9|8
1727766100000|2024-10-01 07:01:40|196713.8|196588.8|196725.3|196600.3|196725.3|196600.3|196713.8|196588.8|7
1727766110000|2024-10-01 07:01:50|196753|196628|196789.2|196664.2|196810.2|196685.2|196753|196628|25
1727766120000|2024-10-01 07:02:00|196788.6|196663.6|196783.9|196658.9|196790.1|196665.1|196783.9|196658.9|8
1727766130000|2024-10-01 07:02:10|196784.8|196659.8|196792.6|196667.6|196795|196670|196782.6|196657.6|21
1727766140000|2024-10-01 07:02:20|196794.8|196669.8|196796.2|196671.2|196796.2|196671.2|196794.8|196669.8|2
1727766150000|2024-10-01 07:02:30|196797.5|196672.5|196799.6|196674.6|196818.9|196693.9|196797.5|196672.5|16
1727766160000|2024-10-01 07:02:40|196800.4|196675.4|196836.6|196711.6|196836.6|196711.6|196800.4|196675.4|4
1727766170000|2024-10-01 07:02:50|196852.5|196727.5|196873.6|196748.6|196873.9|196748.9|196852.5|196727.5|13
1727766180000|2024-10-01 07:03:00|196872.7|196747.7|196815.7|196690.7|196872.7|196747.7|196812|196687|14
1727766190000|2024-10-01 07:03:10|196814|196689|196812.8|196687.8|196814|196689|196812.1|196687.1|8
1727766200000|2024-10-01 07:03:20|196812.3|196687.3|196811.9|196686.9|196812.5|196687.5|196811.9|196686.9|3
1727766210000|2024-10-01 07:03:30|196811.5|196686.5|196812|196687|196812|196687|196811.5|196686.5|2
1727766220000|2024-10-01 07:03:40|196811.7|196686.7|196853.1|196728.1|196866.9|196741.9|196811.7|196686.7|12
1727766230000|2024-10-01 07:03:50|196849.4|196724.4|196852.2|196727.2|196854.7|196729.7|196849.3|196724.3|13
1727766240000|2024-10-01 07:04:00|196849.6|196724.6|196840.2|196715.2|196855.4|196730.4|196837.8|196712.8|33
1727766250000|2024-10-01 07:04:10|196844.7|196719.7|196849.3|196724.3|196851.6|196726.6|196839|196714|22
1727766260000|2024-10-01 07:04:20|196846.2|196721.2|196840.5|196715.5|196849.5|196724.5|196838.4|196713.4|31
1727766270000|2024-10-01 07:04:30|196842.8|196717.8|196847.1|196722.1|196855.4|196730.4|196839.8|196714.8|23
1727766280000|2024-10-01 07:04:40|196849.5|196724.5|196877.1|196752.1|196888.4|196763.4|196843.2|196718.2|22
1727766290000|2024-10-01 07:04:50|196877|196752|196876.6|196751.6|196883.7|196758.7|196874.7|196749.7|11
1727766300000|2024-10-01 07:05:00|196878.8|196753.8|196900.2|196775.2|196908.3|196783.3|196878.8|196753.8|23
1727766310000|2024-10-01 07:05:10|196893.4|196768.4|196881.8|196756.8|196893.4|196768.4|196881.2|196756.2|10
1727766320000|2024-10-01 07:05:20|196882.2|196757.2|196885.1|196760.1|196887.1|196762.1|196882.2|196757.2|6
1727766330000|2024-10-01 07:05:30|196869.3|196744.3|196879|196754|196881.6|196756.6|196865.3|196740.3|16
1727766340000|2024-10-01 07:05:40|196871.1|196746.1|196893.7|196768.7|196893.7|196768.7|196870.2|196745.2|17
1727766350000|2024-10-01 07:05:50|196888.4|196763.4|196892.7|196767.7|196893.5|196768.5|196888.4|196763.4|16
1727766360000|2024-10-01 07:06:00|196898.6|196773.6|196981.6|196856.6|197000.4|196875.4|196896.3|196771.3|31
1727766370000|2024-10-01 07:06:10|196989.3|196864.3|196978.6|196853.6|197001|196876|196973.5|196848.5|28
1727766380000|2024-10-01 07:06:20|196964.5|196839.5|196973.5|196848.5|196977.1|196852.1|196964.5|196839.5|18
1727766390000|2024-10-01 07:06:30|196973.5|196848.5|196966.4|196841.4|196973.5|196848.5|196963.1|196838.1|7
1727766400000|2024-10-01 07:06:40|196966.8|196841.8|196967.7|196842.7|196970|196845|196966.8|196841.8|5
1727766410000|2024-10-01 07:06:50|196966.7|196841.7|196996.7|196871.7|197000.4|196875.4|196966.7|196841.7|14
1727766420000|2024-10-01 07:07:00|196983.5|196858.5|197007.6|196882.6|197012.2|196887.2|196983.5|196858.5|25
1727766430000|2024-10-01 07:07:10|197008.1|196883.1|197005.5|196880.5|197010.9|196885.9|197004|196879|24
1727766440000|2024-10-01 07:07:20|197002.8|196877.8|197012.6|196887.6|197012.8|196887.8|197002.8|196877.8|4
1727766450000|2024-10-01 07:07:30|197014|196889|197043.4|196918.4|197043.4|196918.4|197014|196889|21
1727766460000|2024-10-01 07:07:40|197043.7|196918.7|197040.8|196915.8|197044.3|196919.3|197040.7|196915.7|6
1727766470000|2024-10-01 07:07:50|197041|196916|197040.7|196915.7|197043.3|196918.3|197040.7|196915.7|6
1727766480000|2024-10-01 07:08:00|197040.5|196915.5|197044.8|196919.8|197050.2|196925.2|197040.1|196915.1|15
1727766490000|2024-10-01 07:08:10|197046.1|196921.1|197058.7|196933.7|197068.9|196943.9|197046.1|196921.1|15
1727766500000|2024-10-01 07:08:20|197062.8|196937.8|197099.6|196974.6|197102|196977|197059.5|196934.5|21
1727766510000|2024-10-01 07:08:30|197098.3|196973.3|197073.4|196948.4|197098.3|196973.3|197072.6|196947.6|17
1727766520000|2024-10-01 07:08:40|197073.5|196948.5|197080.7|196955.7|197080.7|196955.7|197071.2|196946.2|15
1727766530000|2024-10-01 07:08:50|197081.3|196956.3|197076.5|196951.5|197081.3|196956.3|197075.7|196950.7|15
1727766540000|2024-10-01 07:09:00|197087.7|196962.7|197079.2|196954.2|197097|196972|197077.2|196952.2|19
1727766550000|2024-10-01 07:09:10|197082|196957|197095.5|196970.5|197095.5|196970.5|197080.3|196955.3|11
1727766560000|2024-10-01 07:09:20|197099.1|196974.1|197175.7|197050.7|197182.6|197057.6|197083.6|196958.6|24
1727766570000|2024-10-01 07:09:30|197174.8|197049.8|197175.1|197050.1|197191.6|197066.6|197170.6|197045.6|16
1727766580000|2024-10-01 07:09:40|197181.5|197056.5|197184.9|197059.9|197195.7|197070.7|197177|197052|15
1727766590000|2024-10-01 07:09:50|197185.1|197060.1|197191.1|197066.1|197205.3|197080.3|197185.1|197060.1|16
1727766600000|2024-10-01 07:10:00|197200.3|197075.3|197192.3|197067.3|197200.3|197075.3|197181.2|197056.2|21
1727766610000|2024-10-01 07:10:10|197189.7|197064.7|197159.5|197034.5|197191.3|197066.3|197155.9|197030.9|10
1727766620000|2024-10-01 07:10:20|197159|197034|197159|197034|197162.1|197037.1|197156.3|197031.3|14
1727766630000|2024-10-01 07:10:30|197159.5|197034.5|197156.1|197031.1|197159.5|197034.5|197156.1|197031.1|4
1727766640000|2024-10-01 07:10:40|197156.3|197031.3|197129.3|197004.3|197156.3|197031.3|197129.3|197004.3|9
1727766650000|2024-10-01 07:10:50|197129.2|197004.2|197139.5|197014.5|197139.5|197014.5|197129.2|197004.2|4
1727766660000|2024-10-01 07:11:00|197133.1|197008.1|197094.7|196969.7|197133.1|197008.1|197079|196954|18
1727766670000|2024-10-01 07:11:10|197099.9|196974.9|197096.2|196971.2|197100.8|196975.8|197089.3|196964.3|7
1727766680000|2024-10-01 07:11:20|197089.3|196964.3|197093.6|196968.6|197093.8|196968.8|197089|196964|10
1727766690000|2024-10-01 07:11:30|197096.1|196971.1|197059|196934|197096.1|196971.1|197047.6|196922.6|11
1727766700000|2024-10-01 07:11:40|197059.8|196934.8|197046.8|196921.8|197060.2|196935.2|197040.6|196915.6|11
1727766710000|2024-10-01 07:11:50|197043.9|196918.9|197042.8|196917.8|197045.2|196920.2|197038.7|196913.7|12
1727766720000|2024-10-01 07:12:00|197049.7|196924.7|197064.1|196939.1|197068.1|196943.1|197049.7|196924.7|14
1727766730000|2024-10-01 07:12:10|197057.2|196932.2|197056.5|196931.5|197060.5|196935.5|197054|196929|19
1727766740000|2024-10-01 07:12:20|197056.9|196931.9|197056.6|196931.6|197059.8|196934.8|197054.4|196929.4|16
1727766750000|2024-10-01 07:12:30|197056.2|196931.2|197054.5|196929.5|197057.5|196932.5|197052.1|196927.1|22
1727766770000|2024-10-01 07:12:50|197051.8|196926.8|197054.8|196929.8|197054.8|196929.8|197051.8|196926.8|2
1727766780000|2024-10-01 07:13:00|197054.5|196929.5|197056.8|196931.8|197057.3|196932.3|197054.5|196929.5|7
1727766790000|2024-10-01 07:13:10|197054.4|196929.4|197057.4|196932.4|197057.8|196932.8|197054.4|196929.4|6
1727766800000|2024-10-01 07:13:20|197069.4|196944.4|197136.7|197011.7|197145.6|197020.6|197069.4|196944.4|14
1727766810000|2024-10-01 07:13:30|197142.8|197017.8|197140.4|197015.4|197146.6|197021.6|197140.4|197015.4|9
1727766820000|2024-10-01 07:13:40|197146.2|197021.2|197141.5|197016.5|197146.2|197021.2|197127.7|197002.7|9
1727766830000|2024-10-01 07:13:50|197147.6|197022.6|197117.9|196992.9|197147.6|197022.6|197115.3|196990.3|13
1727766840000|2024-10-01 07:14:00|197128.6|197003.6|197121|196996|197130.9|197005.9|197118.2|196993.2|14
1727766850000|2024-10-01 07:14:10|197124.4|196999.4|197131.7|197006.7|197145.4|197020.4|197121.5|196996.5|9
1727766860000|2024-10-01 07:14:20|197132.3|197007.3|197118.1|196993.1|197132.3|197007.3|197104.1|196979.1|17
1727766870000|2024-10-01 07:14:30|197117.8|196992.8|197143.3|197018.3|197156.2|197031.2|197117.8|196992.8|16
1727766880000|2024-10-01 07:14:40|197140.7|197015.7|197142.2|197017.2|197148.2|197023.2|197140.7|197015.7|14
1727766890000|2024-10-01 07:14:50|197142.8|197017.8|197143.5|197018.5|197147.7|197022.7|197139.1|197014.1|14
1727766900000|2024-10-01 07:15:00|197140.1|197015.1|197135.7|197010.7|197140.1|197015.1|197119.6|196994.6|18
1727766910000|2024-10-01 07:15:10|197137.9|197012.9|197133.3|197008.3|197145.4|197020.4|197123.7|196998.7|13
1727766920000|2024-10-01 07:15:20|197132.4|197007.4|197127.5|197002.5|197139.3|197014.3|197127.5|197002.5|17
1727766930000|2024-10-01 07:15:30|197127.4|197002.4|197127.5|197002.5|197134.6|197009.6|197127.2|197002.2|7
1727766940000|2024-10-01 07:15:40|197125.2|197000.2|197114.9|196989.9|197125.2|197000.2|197108.1|196983.1|26
1727766950000|2024-10-01 07:15:50|197116.2|196991.2|197116.6|196991.6|197119.4|196994.4|197108.6|196983.6|20
1727766960000|2024-10-01 07:16:00|197122.6|196997.6|197138.2|197013.2|197144.9|197019.9|197122.6|196997.6|18
1727766970000|2024-10-01 07:16:10|197137.9|197012.9|197127.8|197002.8|197141.6|197016.6|197122.7|196997.7|15
1727766980000|2024-10-01 07:16:20|197134.5|197009.5|197137.4|197012.4|197137.4|197012.4|197128.5|197003.5|7
1727766990000|2024-10-01 07:16:30|197137|197012|197116.6|196991.6|197137|197012|197114.7|196989.7|16
1727767000000|2024-10-01 07:16:40|197117.2|196992.2|197113.7|196988.7|197121|196996|197111.4|196986.4|23
1727767010000|2024-10-01 07:16:50|197117.9|196992.9|197115.5|196990.5|197117.9|196992.9|197109.6|196984.6|15
1727767020000|2024-10-01 07:17:00|197116.7|196991.7|197136|197011|197148.1|197023.1|197116.7|196991.7|22
1727767030000|2024-10-01 07:17:10|197137.7|197012.7|197117.6|196992.6|197145.7|197020.7|197112.8|196987.8|29
1727767040000|2024-10-01 07:17:20|197119.8|196994.8|197115.6|196990.6|197122.3|196997.3|197110.2|196985.2|38
1727767050000|2024-10-01 07:17:30|197115|196990|197133|197008|197145.7|197020.7|197114.1|196989.1|26
1727767060000|2024-10-01 07:17:40|197137.7|197012.7|197179.3|197054.3|197198.2|197073.2|197137.7|197012.7|27
1727767070000|2024-10-01 07:17:50|197174|197049|197177.5|197052.5|197183.6|197058.6|197174|197049|30
1727767080000|2024-10-01 07:18:00|197181.1|197056.1|197179.1|197054.1|197188|197063|197170.8|197045.8|27
1727767090000|2024-10-01 07:18:10|197174|197049|197178.7|197053.7|197180.3|197055.3|197173.8|197048.8|27
1727767100000|2024-10-01 07:18:20|197183.8|197058.8|197170.9|197045.9|197183.8|197058.8|197170.9|197045.9|22
1727767110000|2024-10-01 07:18:30|197173.5|197048.5|197179.2|197054.2|197179.2|197054.2|197148.4|197023.4|17
1727767120000|2024-10-01 07:18:40|197178.5|197053.5|197179|197054|197180|197055|197177.4|197052.4|18
1727767130000|2024-10-01 07:18:50|197179.2|197054.2|197150.9|197025.9|197179.7|197054.7|197149.1|197024.1|12
1727767140000|2024-10-01 07:19:00|197149.2|197024.2|197161.5|197036.5|197168.8|197043.8|197125.9|197000.9|27
1727767150000|2024-10-01 07:19:10|197161.2|197036.2|197165|197040|197176.9|197051.9|197161.2|197036.2|24
1727767160000|2024-10-01 07:19:20|197168.4|197043.4|197173.2|197048.2|197178.1|197053.1|197168.4|197043.4|20
1727767170000|2024-10-01 07:19:30|197172.7|197047.7|197174.1|197049.1|197179.4|197054.4|197170.9|197045.9|20
1727767180000|2024-10-01 07:19:40|197174.2|197049.2|197225.2|197100.2|197225.2|197100.2|197149.8|197024.8|28
1727767190000|2024-10-01 07:19:50|197230.3|197105.3|197222|197097|197230.3|197105.3|197219|197094|24
1727767200000|2024-10-01 07:20:00|197219.8|197094.8|197221.4|197096.4|197225.9|197100.9|197218.9|197093.9|15
1727767210000|2024-10-01 07:20:10|197219.5|197094.5|197223.1|197098.1|197226.3|197101.3|197219.5|197094.5|5
1727767220000|2024-10-01 07:20:20|197224.7|197099.7|197203.2|197078.2|197245.3|197120.3|197203.2|197078.2|19
1727767230000|2024-10-01 07:20:30|197202.7|197077.7|197207.8|197082.8|197216.1|197091.1|197193.5|197068.5|13
1727767240000|2024-10-01 07:20:40|197208.8|197083.8|197235.9|197110.9|197240|197115|197208.8|197083.8|16
1727767250000|2024-10-01 07:20:50|197232.7|197107.7|197214|197089|197232.7|197107.7|197212.5|197087.5|13
1727767260000|2024-10-01 07:21:00|197221.4|197096.4|197212.5|197087.5|197233.4|197108.4|197202|197077|11
1727767270000|2024-10-01 07:21:10|197220|197095|197204.1|197079.1|197229.4|197104.4|197204.1|197079.1|16
1727767280000|2024-10-01 07:21:20|197203.4|197078.4|197205.2|197080.2|197208.7|197083.7|197194.9|197069.9|20
1727767290000|2024-10-01 07:21:30|197206.4|197081.4|197185.3|197060.3|197218.9|197093.9|197181.3|197056.3|14
1727767300000|2024-10-01 07:21:40|197180.8|197055.8|197158.2|197033.2|197180.8|197055.8|197155.2|197030.2|16
1727767310000|2024-10-01 07:21:50|197156.1|197031.1|197167.3|197042.3|197188.2|197063.2|197156.1|197031.1|16
1727767320000|2024-10-01 07:22:00|197170.2|197045.2|197177.3|197052.3|197189.6|197064.6|197148.8|197023.8|17
1727767330000|2024-10-01 07:22:10|197176.8|197051.8|197153.3|197028.3|197177.4|197052.4|197150.9|197025.9|15
1727767340000|2024-10-01 07:22:20|197153|197028|197148.6|197023.6|197153|197028|197146.5|197021.5|17
1727767350000|2024-10-01 07:22:30|197149.5|197024.5|197130.2|197005.2|197152.6|197027.6|197127.5|197002.5|29
1727767360000|2024-10-01 07:22:40|197129.9|197004.9|197123.1|196998.1|197129.9|197004.9|197116.8|196991.8|12
1727767370000|2024-10-01 07:22:50|197120.5|196995.5|197120.4|196995.4|197120.5|196995.5|197120.2|196995.2|4
1727767380000|2024-10-01 07:23:00|197121.1|196996.1|197117.9|196992.9|197135.1|197010.1|197112|196987|14
1727767390000|2024-10-01 07:23:10|197113.8|196988.8|197073.8|196948.8|197118.3|196993.3|197065.8|196940.8|9
1727767400000|2024-10-01 07:23:20|197073.9|196948.9|197057.3|196932.3|197074.2|196949.2|197049.4|196924.4|21
1727767410000|2024-10-01 07:23:30|197057|196932|197062.6|196937.6|197066.4|196941.4|197050.2|196925.2|19
1727767420000|2024-10-01 07:23:40|197064.6|196939.6|197060.7|196935.7|197066.6|196941.6|197060.7|196935.7|9
1727767430000|2024-10-01 07:23:50|197059.2|196934.2|197056.1|196931.1|197069.9|196944.9|197050.1|196925.1|20
1727767440000|2024-10-01 07:24:00|197055.2|196930.2|197069.6|196944.6|197073.7|196948.7|197050.3|196925.3|11
1727767450000|2024-10-01 07:24:10|197068.3|196943.3|197071.2|196946.2|197073.1|196948.1|197057.3|196932.3|20
1727767460000|2024-10-01 07:24:20|197068.2|196943.2|197070.7|196945.7|197074.7|196949.7|197067.2|196942.2|16
1727767470000|2024-10-01 07:24:30|197074.7|196949.7|197065.3|196940.3|197074.7|196949.7|197063.8|196938.8|23
1727767480000|2024-10-01 07:24:40|197064.5|196939.5|197063.9|196938.9|197071.1|196946.1|197063.6|196938.6|10
1727767490000|2024-10-01 07:24:50|197063.2|196938.2|197079.3|196954.3|197093.2|196968.2|197061.8|196936.8|19
1727767500000|2024-10-01 07:25:00|197075.5|196950.5|197052|196927|197075.5|196950.5|197052|196927|7
1727767510000|2024-10-01 07:25:10|197053.5|196928.5|197060.3|196935.3|197066.9|196941.9|197053.5|196928.5|7
1727767520000|2024-10-01 07:25:20|197056.7|196931.7|197059.1|196934.1|197064.8|196939.8|197056.7|196931.7|12
1727767530000|2024-10-01 07:25:30|197058.5|196933.5|197049.1|196924.1|197063.5|196938.5|197048.5|196923.5|21
1727767540000|2024-10-01 07:25:40|197049.4|196924.4|197054.4|196929.4|197059.2|196934.2|197049.4|196924.4|13
1727767550000|2024-10-01 07:25:50|197056.4|196931.4|197056.2|196931.2|197056.4|196931.4|197053.6|196928.6|5
1727767560000|2024-10-01 07:26:00|197056.8|196931.8|197056.8|196931.8|197056.8|196931.8|197056.8|196931.8|1
1727767570000|2024-10-01 07:26:10|197050.5|196925.5|196991.1|196866.1|197050.5|196925.5|196990.4|196865.4|19
1727767580000|2024-10-01 07:26:20|196993.4|196868.4|196991.2|196866.2|196993.7|196868.7|196988.9|196863.9|10
1727767590000|2024-10-01 07:26:30|196990.7|196865.7|196950.2|196825.2|196994.8|196869.8|196950.2|196825.2|16
1727767600000|2024-10-01 07:26:40|196950.6|196825.6|196945.5|196820.5|196953.9|196828.9|196945.5|196820.5|21
1727767610000|2024-10-01 07:26:50|196947.4|196822.4|196945.7|196820.7|196950.3|196825.3|196944.4|196819.4|20
1727767620000|2024-10-01 07:27:00|196955|196830|196917.5|196792.5|196967.9|196842.9|196913.8|196788.8|25
1727767630000|2024-10-01 07:27:10|196915.6|196790.6|196940.5|196815.5|196945.4|196820.4|196912.8|196787.8|17
1727767640000|2024-10-01 07:27:20|196942.3|196817.3|196942.3|196817.3|196942.3|196817.3|196942.3|196817.3|1
1727767660000|2024-10-01 07:27:40|196941.8|196816.8|196941.8|196816.8|196945.6|196820.6|196941.8|196816.8|3
1727767670000|2024-10-01 07:27:50|196942|196817|196945.6|196820.6|196948.3|196823.3|196942|196817|5
1727767680000|2024-10-01 07:28:00|196948.7|196823.7|197003.4|196878.4|197011.3|196886.3|196948.7|196823.7|10
1727767690000|2024-10-01 07:28:10|197010.6|196885.6|196966.7|196841.7|197010.6|196885.6|196966.7|196841.7|7
1727767700000|2024-10-01 07:28:20|196967.7|196842.7|196958|196833|196971.6|196846.6|196956.8|196831.8|15
1727767710000|2024-10-01 07:28:30|196959.2|196834.2|196971.9|196846.9|196973.1|196848.1|196948.9|196823.9|16
1727767720000|2024-10-01 07:28:40|196971.7|196846.7|196971.7|196846.7|196971.7|196846.7|196971.7|196846.7|1
1727767730000|2024-10-01 07:28:50|196974.6|196849.6|196970.5|196845.5|196984.6|196859.6|196969.1|196844.1|7
1727767740000|2024-10-01 07:29:00|196970.2|196845.2|196993.3|196868.3|196995.3|196870.3|196969.5|196844.5|17
1727767750000|2024-10-01 07:29:10|196994.3|196869.3|196997|196872|196997|196872|196990.3|196865.3|10
1727767760000|2024-10-01 07:29:20|196993.1|196868.1|196997.6|196872.6|196997.9|196872.9|196993.1|196868.1|4
1727767770000|2024-10-01 07:29:30|196997.7|196872.7|197005.2|196880.2|197005.2|196880.2|196997.7|196872.7|3
1727767780000|2024-10-01 07:29:40|197006.3|196881.3|197010.7|196885.7|197010.7|196885.7|197005.7|196880.7|4
1727767790000|2024-10-01 07:29:50|197011.3|196886.3|197007.9|196882.9|197014.7|196889.7|197005.9|196880.9|10
1727767800000|2024-10-01 07:30:00|197008.5|196883.5|196981.5|196856.5|197008.5|196883.5|196965.7|196840.7|21
1727767810000|2024-10-01 07:30:10|196982.1|196857.1|196981.7|196856.7|196982.1|196857.1|196977.4|196852.4|5
1727767820000|2024-10-01 07:30:20|196978.3|196853.3|196982|196857|196982|196857|196978.3|196853.3|4
1727767830000|2024-10-01 07:30:30|196978.9|196853.9|196951.5|196826.5|196982.7|196857.7|196951.5|196826.5|9
1727767840000|2024-10-01 07:30:40|196953.6|196828.6|196955|196830|196957.5|196832.5|196952.4|196827.4|18
1727767850000|2024-10-01 07:30:50|196954.6|196829.6|196956.3|196831.3|196956.9|196831.9|196953.2|196828.2|6
1727767860000|2024-10-01 07:31:00|196957|196832|196914|196789|196957|196832|196909.6|196784.6|11
1727767870000|2024-10-01 07:31:10|196914.5|196789.5|196911.3|196786.3|196914.5|196789.5|196909.6|196784.6|4
1727767880000|2024-10-01 07:31:20|196910.6|196785.6|196928.4|196803.4|196934|196809|196910.6|196785.6|8
1727767890000|2024-10-01 07:31:30|196934.6|196809.6|196924.4|196799.4|196934.6|196809.6|196915.3|196790.3|12
1727767900000|2024-10-01 07:31:40|196922.3|196797.3|196922.3|196797.3|196922.3|196797.3|196922.3|196797.3|1
1727767920000|2024-10-01 07:32:00|196922.6|196797.6|196932.2|196807.2|196932.2|196807.2|196922.6|196797.6|12
1727767930000|2024-10-01 07:32:10|196930.3|196805.3|196994|196869|196996.2|196871.2|196930.1|196805.1|32
1727767940000|2024-10-01 07:32:20|196992.9|196867.9|196997.9|196872.9|196999.4|196874.4|196988.7|196863.7|31
1727767950000|2024-10-01 07:32:30|196995.6|196870.6|196997.7|196872.7|196997.9|196872.9|196994.9|196869.9|8
1727767960000|2024-10-01 07:32:40|197002.3|196877.3|196999.9|196874.9|197007.6|196882.6|196997.6|196872.6|5
1727767970000|2024-10-01 07:32:50|197000|196875|197002.2|196877.2|197009.4|196884.4|196998.4|196873.4|14
1727767980000|2024-10-01 07:33:00|197005.4|196880.4|196998.3|196873.3|197008.4|196883.4|196998.3|196873.3|15
1727767990000|2024-10-01 07:33:10|196997.8|196872.8|196967.6|196842.6|196997.8|196872.8|196964|196839|17
1727768000000|2024-10-01 07:33:20|196970|196845|196938|196813|196974.2|196849.2|196936.7|196811.7|18
1727768010000|2024-10-01 07:33:30|196938.3|196813.3|196931|196806|196940.7|196815.7|196927.8|196802.8|15
1727768020000|2024-10-01 07:33:40|196929.7|196804.7|196928.3|196803.3|196929.7|196804.7|196919.9|196794.9|9
1727768030000|2024-10-01 07:33:50|196928.8|196803.8|196929.6|196804.6|196932.9|196807.9|196919.2|196794.2|14
1727768040000|2024-10-01 07:34:00|196927|196802|196923.6|196798.6|196927|196802|196923.6|196798.6|5
1727768050000|2024-10-01 07:34:10|196925|196800|196930.3|196805.3|196930.3|196805.3|196925|196800|3
1727768060000|2024-10-01 07:34:20|196931.7|196806.7|196930.6|196805.6|196937.7|196812.7|196928.3|196803.3|8
1727768070000|2024-10-01 07:34:30|196940|196815|196940.3|196815.3|196945.3|196820.3|196936.2|196811.2|13
1727768080000|2024-10-01 07:34:40|196937.4|196812.4|196941.3|196816.3|196941.3|196816.3|196937.2|196812.2|4
1727768090000|2024-10-01 07:34:50|196942.5|196817.5|196950.6|196825.6|196950.6|196825.6|196942.5|196817.5|5
1727768100000|2024-10-01 07:35:00|196942.5|196817.5|196948|196823|196961.4|196836.4|196942.5|196817.5|13
1727768110000|2024-10-01 07:35:10|196945.7|196820.7|196948.6|196823.6|196948.6|196823.6|196936.1|196811.1|13
1727768120000|2024-10-01 07:35:20|196946.1|196821.1|196940.4|196815.4|196946.6|196821.6|196935.7|196810.7|12
1727768130000|2024-10-01 07:35:30|196943.1|196818.1|196949.1|196824.1|196950|196825|196943.1|196818.1|7
1727768140000|2024-10-01 07:35:40|196952.9|196827.9|196959.1|196834.1|196960.6|196835.6|196946.5|196821.5|11
1727768150000|2024-10-01 07:35:50|196958.5|196833.5|196947.3|196822.3|196959.4|196834.4|196940|196815|16
1727768160000|2024-10-01 07:36:00|196947.7|196822.7|196956.8|196831.8|196961|196836|196947.7|196822.7|23
1727768170000|2024-10-01 07:36:10|196954.8|196829.8|196963.8|196838.8|196969.6|196844.6|196954.8|196829.8|12
1727768180000|2024-10-01 07:36:20|196964.2|196839.2|196971.9|196846.9|196984.5|196859.5|196964.2|196839.2|17
1727768190000|2024-10-01 07:36:30|196971.8|196846.8|196971.5|196846.5|196971.9|196846.9|196971.1|196846.1|5
1727768200000|2024-10-01 07:36:40|196971.3|196846.3|196972.5|196847.5|196972.5|196847.5|196969.3|196844.3|8
1727768210000|2024-10-01 07:36:50|196972.2|196847.2|196982.1|196857.1|196982.9|196857.9|196966.4|196841.4|14
1727768220000|2024-10-01 07:37:00|196968.6|196843.6|196940.9|196815.9|196968.6|196843.6|196940.9|196815.9|21
1727768230000|2024-10-01 07:37:10|196942.4|196817.4|196954.8|196829.8|196959.1|196834.1|196942.4|196817.4|24
1727768240000|2024-10-01 07:37:20|196954.5|196829.5|196954.6|196829.6|196960.7|196835.7|196954|196829|21
1727768250000|2024-10-01 07:37:30|196954.3|196829.3|196954.4|196829.4|196961.7|196836.7|196954|196829|16
1727768260000|2024-10-01 07:37:40|196958|196833|196968.3|196843.3|196970.8|196845.8|196954.2|196829.2|30
1727768270000|2024-10-01 07:37:50|196968.1|196843.1|196983.7|196858.7|196987.1|196862.1|196961.9|196836.9|26
1727768280000|2024-10-01 07:38:00|196983.9|196858.9|196999|196874|196999|196874|196974.3|196849.3|26
1727768290000|2024-10-01 07:38:10|196993.4|196868.4|196992.7|196867.7|197000.9|196875.9|196991.2|196866.2|23
1727768300000|2024-10-01 07:38:20|196992.8|196867.8|197007.9|196882.9|197017.8|196892.8|196992.8|196867.8|24
1727768310000|2024-10-01 07:38:30|197008.3|196883.3|197019.7|196894.7|197023.8|196898.8|197007.9|196882.9|15
1727768320000|2024-10-01 07:38:40|197020.3|196895.3|196979.1|196854.1|197022.2|196897.2|196974.4|196849.4|11
1727768330000|2024-10-01 07:38:50|196976.1|196851.1|196974.9|196849.9|196976.1|196851.1|196974.9|196849.9|2
1727768340000|2024-10-01 07:39:00|196971.9|196846.9|196958.5|196833.5|196974.3|196849.3|196955.5|196830.5|11
1727768350000|2024-10-01 07:39:10|196957.1|196832.1|196940.8|196815.8|196957.1|196832.1|196938|196813|6
1727768360000|2024-10-01 07:39:20|196940.2|196815.2|196937.4|196812.4|196941.2|196816.2|196933.2|196808.2|8
1727768370000|2024-10-01 07:39:30|196938|196813|196933.7|196808.7|196938|196813|196933.7|196808.7|2
1727768380000|2024-10-01 07:39:40|196937.5|196812.5|196937.9|196812.9|196937.9|196812.9|196937.5|196812.5|2
1727768390000|2024-10-01 07:39:50|196946.6|196821.6|196947|196822|196947|196822|196940.4|196815.4|6
1727768400000|2024-10-01 07:40:00|196949|196824|196981.9|196856.9|196986.1|196861.1|196947.9|196822.9|10
1727768410000|2024-10-01 07:40:10|196982.6|196857.6|196987.4|196862.4|196988.3|196863.3|196982.6|196857.6|3
1727768420000|2024-10-01 07:40:20|196988.5|196863.5|196998.8|196873.8|197001.9|196876.9|196988.5|196863.5|10
1727768430000|2024-10-01 07:40:30|196999.2|196874.2|196986.6|196861.6|197006.5|196881.5|196986.6|196861.6|7
1727768440000|2024-10-01 07:40:40|196997|196872|197007.7|196882.7|197010.2|196885.2|196997|196872|12
1727768450000|2024-10-01 07:40:50|197009.5|196884.5|197009.7|196884.7|197010|196885|197009.5|196884.5|3
1727768460000|2024-10-01 07:41:00|197011.4|196886.4|197017.4|196892.4|197017.4|196892.4|197006.9|196881.9|7
1727768470000|2024-10-01 07:41:10|197017.2|196892.2|197017.8|196892.8|197023.3|196898.3|197013.1|196888.1|10
1727768480000|2024-10-01 07:41:20|197020.8|196895.8|197023.2|196898.2|197037.4|196912.4|197020.2|196895.2|8
1727768490000|2024-10-01 07:41:30|196973.3|196848.3|196975.4|196850.4|196981.8|196856.8|196973.3|196848.3|11
1727768500000|2024-10-01 07:41:40|196977.8|196852.8|196971.7|196846.7|196977.8|196852.8|196961.3|196836.3|10
1727768510000|2024-10-01 07:41:50|196963.9|196838.9|197035.3|196910.3|197041.7|196916.7|196962.4|196837.4|10
1727768520000|2024-10-01 07:42:00|197041.8|196916.8|197062.4|196937.4|197069.4|196944.4|197036.9|196911.9|10
1727768530000|2024-10-01 07:42:10|197064|196939|197060.5|196935.5|197071.7|196946.7|197060.5|196935.5|4
1727768540000|2024-10-01 07:42:20|197062.2|196937.2|197062.2|196937.2|197062.2|196937.2|197062.2|196937.2|1
1727768560000|2024-10-01 07:42:40|197066.4|196941.4|197062.1|196937.1|197066.4|196941.4|197062.1|196937.1|3
1727768570000|2024-10-01 07:42:50|197062|196937|197070.1|196945.1|197070.1|196945.1|197062|196937|6
1727768580000|2024-10-01 07:43:00|197065|196940|197060.4|196935.4|197074.5|196949.5|197060.4|196935.4|6
1727768590000|2024-10-01 07:43:10|197059.4|196934.4|197061.3|196936.3|197061.3|196936.3|197046.9|196921.9|4
1727768600000|2024-10-01 07:43:20|197057.7|196932.7|197046.8|196921.8|197057.7|196932.7|197046.8|196921.8|2
1727768610000|2024-10-01 07:43:30|197043.2|196918.2|197048.1|196923.1|197048.5|196923.5|197043.2|196918.2|5
1727768620000|2024-10-01 07:43:40|197043.1|196918.1|197045.6|196920.6|197045.6|196920.6|197043.1|196918.1|2
1727768630000|2024-10-01 07:43:50|197041.7|196916.7|197043.7|196918.7|197047.4|196922.4|197039.7|196914.7|7
1727768640000|2024-10-01 07:44:00|197043.4|196918.4|197054.1|196929.1|197054.4|196929.4|197043.4|196918.4|12
1727768650000|2024-10-01 07:44:10|197050.5|196925.5|197049|196924|197050.5|196925.5|197049|196924|3
1727768660000|2024-10-01 07:44:20|197044.3|196919.3|197046.5|196921.5|197046.5|196921.5|197044.3|196919.3|2
1727768670000|2024-10-01 07:44:30|197040.6|196915.6|197050|196925|197050|196925|197040.6|196915.6|5
1727768680000|2024-10-01 07:44:40|197042.3|196917.3|197046.9|196921.9|197048|196923|197041.6|196916.6|5
1727768690000|2024-10-01 07:44:50|197041.1|196916.1|197049.7|196924.7|197049.7|196924.7|197040.9|196915.9|5
1727768700000|2024-10-01 07:45:00|197053.5|196928.5|197047.6|196922.6|197053.5|196928.5|197042.5|196917.5|8
1727768710000|2024-10-01 07:45:10|197048|196923|197042|196917|197048.4|196923.4|197041.2|196916.2|9
1727768720000|2024-10-01 07:45:20|197046.3|196921.3|197046.5|196921.5|197047.7|196922.7|197040.3|196915.3|14
1727768730000|2024-10-01 07:45:30|197046.3|196921.3|197047.7|196922.7|197048.8|196923.8|197039.8|196914.8|24
1727768740000|2024-10-01 07:45:40|197048.3|196923.3|197019|196894|197048.3|196923.3|197012.2|196887.2|22
1727768750000|2024-10-01 07:45:50|197019.8|196894.8|197030.4|196905.4|197031.3|196906.3|197019.1|196894.1|11
1727768760000|2024-10-01 07:46:00|197031.1|196906.1|197031.1|196906.1|197031.1|196906.1|197031.1|196906.1|1
1727768770000|2024-10-01 07:46:10|197031.5|196906.5|197008.9|196883.9|197031.5|196906.5|197003|196878|7
1727768780000|2024-10-01 07:46:20|197015.5|196890.5|197020.7|196895.7|197028|196903|197015.5|196890.5|13
1727768790000|2024-10-01 07:46:30|197022.4|196897.4|197021.2|196896.2|197022.4|196897.4|197021.2|196896.2|2
1727768800000|2024-10-01 07:46:40|197016.6|196891.6|197010.7|196885.7|197017.6|196892.6|197003.8|196878.8|10
1727768810000|2024-10-01 07:46:50|197017.6|196892.6|197014.2|196889.2|197025.6|196900.6|197011.8|196886.8|8
1727768820000|2024-10-01 07:47:00|197010|196885|197003.5|196878.5|197010.9|196885.9|197003.5|196878.5|4
1727768830000|2024-10-01 07:47:10|197003.3|196878.3|197005.4|196880.4|197011.2|196886.2|197003.3|196878.3|4
1727768840000|2024-10-01 07:47:20|197016.9|196891.9|197008.7|196883.7|197016.9|196891.9|197008.7|196883.7|5
1727768850000|2024-10-01 07:47:30|197013.1|196888.1|197012.4|196887.4|197018.9|196893.9|197007.9|196882.9|9
1727768860000|2024-10-01 07:47:40|197011.1|196886.1|196956.5|196831.5|197011.1|196886.1|196956.5|196831.5|12
1727768870000|2024-10-01 07:47:50|196950|196825|196938.9|196813.9|196956.2|196831.2|196937.5|196812.5|15
1727768880000|2024-10-01 07:48:00|196937.4|196812.4|196916.5|196791.5|196937.4|196812.4|196916.5|196791.5|11
1727768890000|2024-10-01 07:48:10|196917.3|196792.3|196921.2|196796.2|196921.3|196796.3|196917.3|196792.3|6
1727768900000|2024-10-01 07:48:20|196920.9|196795.9|196921.2|196796.2|196922|196797|196920.5|196795.5|5
1727768910000|2024-10-01 07:48:30|196920.1|196795.1|196921|196796|196921|196796|196920.1|196795.1|2
1727768920000|2024-10-01 07:48:40|196917.5|196792.5|196910.9|196785.9|196917.5|196792.5|196906.3|196781.3|10
1727768930000|2024-10-01 07:48:50|196910.2|196785.2|196914|196789|196914.3|196789.3|196902|196777|14
1727768940000|2024-10-01 07:49:00|196902.3|196777.3|196901.6|196776.6|196902.3|196777.3|196900.2|196775.2|4
1727768950000|2024-10-01 07:49:10|196902|196777|196901.7|196776.7|196902|196777|196900.3|196775.3|5
1727768960000|2024-10-01 07:49:20|196901|196776|196902.3|196777.3|196902.3|196777.3|196895.3|196770.3|11
1727768970000|2024-10-01 07:49:30|196894|196769|196898|196773|196898|196773|196892.5|196767.5|9
1727768980000|2024-10-01 07:49:40|196904|196779|196900.4|196775.4|196904.4|196779.4|196900.4|196775.4|3
1727768990000|2024-10-01 07:49:50|196898.3|196773.3|196915|196790|196931.9|196806.9|196892.3|196767.3|18
1727769000000|2024-10-01 07:50:00|196904.8|196779.8|196887.9|196762.9|196919.4|196794.4|196887.9|196762.9|16
1727769010000|2024-10-01 07:50:10|196892|196767|196893.4|196768.4|196894.1|196769.1|196892|196767|6
1727769020000|2024-10-01 07:50:20|196892.3|196767.3|196887.2|196762.2|196895.8|196770.8|196887.2|196762.2|6
1727769030000|2024-10-01 07:50:30|196887.1|196762.1|196887.8|196762.8|196887.8|196762.8|196887.1|196762.1|2
1727769040000|2024-10-01 07:50:40|196888.6|196763.6|196894.3|196769.3|196902.6|196777.6|196888.3|196763.3|12
1727769050000|2024-10-01 07:50:50|196897|196772|196897.3|196772.3|196897.3|196772.3|196894.8|196769.8|5
1727769060000|2024-10-01 07:51:00|196901.1|196776.1|196925.5|196800.5|196930.8|196805.8|196901.1|196776.1|13
1727769070000|2024-10-01 07:51:10|196921.7|196796.7|196884.3|196759.3|196921.7|196796.7|196879.3|196754.3|15
1727769080000|2024-10-01 07:51:20|196878.5|196753.5|196884.5|196759.5|196888.7|196763.7|196877.6|196752.6|20
1727769090000|2024-10-01 07:51:30|196883.5|196758.5|196884.3|196759.3|196884.3|196759.3|196876.9|196751.9|4
1727769100000|2024-10-01 07:51:40|196879.2|196754.2|196851.5|196726.5|196884.4|196759.4|196839.8|196714.8|18
1727769110000|2024-10-01 07:51:50|196851.9|196726.9|196846.6|196721.6|196852.7|196727.7|196841.2|196716.2|9
1727769120000|2024-10-01 07:52:00|196844|196719|196851.3|196726.3|196851.3|196726.3|196842.8|196717.8|12
1727769130000|2024-10-01 07:52:10|196860.6|196735.6|196857.4|196732.4|196860.8|196735.8|196857.4|196732.4|3
1727769140000|2024-10-01 07:52:20|196857.7|196732.7|196857.7|196732.7|196857.7|196732.7|196857.7|196732.7|1
1727769150000|2024-10-01 07:52:30|196857.5|196732.5|196857.9|196732.9|196857.9|196732.9|196856.5|196731.5|3
1727769160000|2024-10-01 07:52:40|196852.4|196727.4|196851.7|196726.7|196857.1|196732.1|196851.1|196726.1|7
1727769170000|2024-10-01 07:52:50|196854.8|196729.8|196855.3|196730.3|196859.9|196734.9|196854.8|196729.8|5
1727769180000|2024-10-01 07:53:00|196853.6|196728.6|196857|196732|196857|196732|196846.7|196721.7|7
1727769190000|2024-10-01 07:53:10|196855.1|196730.1|196857.7|196732.7|196857.7|196732.7|196848.3|196723.3|7
1727769200000|2024-10-01 07:53:20|196851.9|196726.9|196846.8|196721.8|196851.9|196726.9|196846.8|196721.8|2
1727769210000|2024-10-01 07:53:30|196847.8|196722.8|196845|196720|196847.8|196722.8|196845|196720|5
1727769220000|2024-10-01 07:53:40|196846.1|196721.1|196799.4|196674.4|196846.1|196721.1|196798.3|196673.3|6
1727769230000|2024-10-01 07:53:50|196798.3|196673.3|196797.1|196672.1|196798.3|196673.3|196790.3|196665.3|3
1727769240000|2024-10-01 07:54:00|196791|196666|196796.5|196671.5|196797.6|196672.6|196791|196666|5
1727769250000|2024-10-01 07:54:10|196792.8|196667.8|196799.4|196674.4|196799.4|196674.4|196792.8|196667.8|2
1727769260000|2024-10-01 07:54:20|196792.4|196667.4|196798.5|196673.5|196798.5|196673.5|196792.4|196667.4|2
1727769270000|2024-10-01 07:54:30|196799.1|196674.1|196815.1|196690.1|196815.1|196690.1|196799.1|196674.1|2
1727769280000|2024-10-01 07:54:40|196805.9|196680.9|196791.5|196666.5|196805.9|196680.9|196785.6|196660.6|14
1727769290000|2024-10-01 07:54:50|196788.5|196663.5|196791.4|196666.4|196794.4|196669.4|196788.5|196663.5|7
1727769300000|2024-10-01 07:55:00|196786.3|196661.3|196780.4|196655.4|196786.3|196661.3|196770|196645|13
1727769310000|2024-10-01 07:55:10|196778.2|196653.2|196756.7|196631.7|196778.2|196653.2|196753.8|196628.8|12
1727769320000|2024-10-01 07:55:20|196756.2|196631.2|196748.3|196623.3|196756.2|196631.2|196748.3|196623.3|15
1727769330000|2024-10-01 07:55:30|196750.2|196625.2|196753.1|196628.1|196753.1|196628.1|196749.6|196624.6|12
1727769340000|2024-10-01 07:55:40|196752.5|196627.5|196751.3|196626.3|196752.5|196627.5|196747.2|196622.2|6
1727769350000|2024-10-01 07:55:50|196752.7|196627.7|196760.8|196635.8|196761.1|196636.1|196752.7|196627.7|8
1727769360000|2024-10-01 07:56:00|196756|196631|196747.5|196622.5|196776|196651|196744.4|196619.4|9
1727769370000|2024-10-01 07:56:10|196720.6|196595.6|196716.8|196591.8|196720.6|196595.6|196709.6|196584.6|16
1727769380000|2024-10-01 07:56:20|196717.4|196592.4|196716.1|196591.1|196717.4|196592.4|196711.5|196586.5|6
1727769390000|2024-10-01 07:56:30|196712.3|196587.3|196715.3|196590.3|196715.6|196590.6|196710.8|196585.8|11
1727769400000|2024-10-01 07:56:40|196710.3|196585.3|196711.4|196586.4|196716.7|196591.7|196710.3|196585.3|12
1727769410000|2024-10-01 07:56:50|196715.5|196590.5|196711.6|196586.6|196717.4|196592.4|196710.4|196585.4|20
1727769420000|2024-10-01 07:57:00|196715|196590|196673.1|196548.1|196717.3|196592.3|196651|196526|22
1727769430000|2024-10-01 07:57:10|196680.2|196555.2|196706.2|196581.2|196710.7|196585.7|196675.2|196550.2|15
1727769440000|2024-10-01 07:57:20|196699.6|196574.6|196710.3|196585.3|196710.3|196585.3|196699.6|196574.6|8
1727769450000|2024-10-01 07:57:30|196706.8|196581.8|196706.8|196581.8|196710.3|196585.3|196706.8|196581.8|3
1727769460000|2024-10-01 07:57:40|196714|196589|196714|196589|196714|196589|196714|196589|1
1727769470000|2024-10-01 07:57:50|196712.7|196587.7|196665.6|196540.6|196722.9|196597.9|196657.1|196532.1|12
1727769480000|2024-10-01 07:58:00|196659|196534|196613.9|196488.9|196659|196534|196613.9|196488.9|27
1727769490000|2024-10-01 07:58:10|196613.1|196488.1|196604.8|196479.8|196613.1|196488.1|196604.8|196479.8|9
1727769500000|2024-10-01 07:58:20|196605.1|196480.1|196609|196484|196612.2|196487.2|196604.9|196479.9|5
1727769510000|2024-10-01 07:58:30|196610|196485|196607.7|196482.7|196610|196485|196606.2|196481.2|8
1727769520000|2024-10-01 07:58:40|196611|196486|196607.6|196482.6|196613|196488|196605.7|196480.7|11
1727769530000|2024-10-01 07:58:50|196611.2|196486.2|196606.2|196481.2|196611.7|196486.7|196605.6|196480.6|20
1727769540000|2024-10-01 07:59:00|196606.5|196481.5|196612.4|196487.4|196613.5|196488.5|196606.5|196481.5|10
1727769550000|2024-10-01 07:59:10|196615.2|196490.2|196631.7|196506.7|196631.9|196506.9|196615.2|196490.2|4
1727769560000|2024-10-01 07:59:20|196631.6|196506.6|196633.9|196508.9|196633.9|196508.9|196623.6|196498.6|10
1727769570000|2024-10-01 07:59:30|196619.7|196494.7|196617.7|196492.7|196621.3|196496.3|196617.1|196492.1|14
1727769580000|2024-10-01 07:59:40|196618.1|196493.1|196617.9|196492.9|196618.1|196493.1|196617.6|196492.6|3
1727769590000|2024-10-01 07:59:50|196618.2|196493.2|196620.6|196495.6|196626.2|196501.2|196617.1|196492.1|9
1727769600000|2024-10-01 08:00:00|196619.8|196494.8|196576.9|196451.9|196619.8|196494.8|196572.2|196447.2|14
1727769610000|2024-10-01 08:00:10|196576.8|196451.8|196574.8|196449.8|196581.1|196456.1|196565.6|196440.6|17
1727769620000|2024-10-01 08:00:20|196574.6|196449.6|196576.5|196451.5|196583.8|196458.8|196574.6|196449.6|3
1727769630000|2024-10-01 08:00:30|196576.1|196451.1|196577.7|196452.7|196581.4|196456.4|196570.4|196445.4|12
1727769640000|2024-10-01 08:00:40|196584.5|196459.5|196594.2|196469.2|196600.9|196475.9|196584|196459|17
1727769650000|2024-10-01 08:00:50|196588.6|196463.6|196610.2|196485.2|196614.6|196489.6|196586.8|196461.8|10
1727769660000|2024-10-01 08:01:00|196608.6|196483.6|196612.3|196487.3|196612.3|196487.3|196608.6|196483.6|3
1727769680000|2024-10-01 08:01:20|196609.9|196484.9|196595.1|196470.1|196609.9|196484.9|196594.5|196469.5|20
1727769690000|2024-10-01 08:01:30|196598.6|196473.6|196594.5|196469.5|196598.6|196473.6|196594.1|196469.1|16
1727769700000|2024-10-01 08:01:40|196593.1|196468.1|196593.6|196468.6|196594.1|196469.1|196590.5|196465.5|12
1727769710000|2024-10-01 08:01:50|196592.9|196467.9|196593.7|196468.7|196596.3|196471.3|196591.2|196466.2|22
1727769720000|2024-10-01 08:02:00|196594.5|196469.5|196588.8|196463.8|196595.5|196470.5|196587.8|196462.8|10
1727769730000|2024-10-01 08:02:10|196587.4|196462.4|196576.8|196451.8|196587.4|196462.4|196576.8|196451.8|6
1727769740000|2024-10-01 08:02:20|196576.9|196451.9|196583.3|196458.3|196584.5|196459.5|196576.9|196451.9|8
1727769750000|2024-10-01 08:02:30|196579.7|196454.7|196585.9|196460.9|196589.1|196464.1|196577.5|196452.5|6
1727769760000|2024-10-01 08:02:40|196585.1|196460.1|196583.9|196458.9|196589.7|196464.7|196576.3|196451.3|10
1727769770000|2024-10-01 08:02:50|196580.7|196455.7|196574.9|196449.9|196580.7|196455.7|196574.9|196449.9|4
1727769780000|2024-10-01 08:03:00|196581.4|196456.4|196575.1|196450.1|196581.4|196456.4|196575.1|196450.1|2
1727769790000|2024-10-01 08:03:10|196581.4|196456.4|196574.8|196449.8|196581.4|196456.4|196574.8|196449.8|4
1727769800000|2024-10-01 08:03:20|196574.7|196449.7|196592.1|196467.1|196592.5|196467.5|196574.7|196449.7|12
1727769810000|2024-10-01 08:03:30|196592.9|196467.9|196591.8|196466.8|196596.7|196471.7|196591.2|196466.2|13
1727769820000|2024-10-01 08:03:40|196584.4|196459.4|196574.2|196449.2|196584.4|196459.4|196573.7|196448.7|6
1727769830000|2024-10-01 08:03:50|196576.1|196451.1|196580.2|196455.2|196586.7|196461.7|196574.7|196449.7|8
1727769840000|2024-10-01 08:04:00|196579.5|196454.5|196579.4|196454.4|196579.7|196454.7|196578.7|196453.7|4
1727769850000|2024-10-01 08:04:10|196576.8|196451.8|196554.5|196429.5|196576.8|196451.8|196553.2|196428.2|28
1727769860000|2024-10-01 08:04:20|196558.7|196433.7|196557|196432|196559.5|196434.5|196550.9|196425.9|18
1727769870000|2024-10-01 08:04:30|196556.1|196431.1|196557.8|196432.8|196559.9|196434.9|196551.9|196426.9|21
1727769880000|2024-10-01 08:04:40|196559.2|196434.2|196580.2|196455.2|196589.6|196464.6|196551.9|196426.9|20
1727769890000|2024-10-01 08:04:50|196586.8|196461.8|196578|196453|196586.8|196461.8|196577.2|196452.2|9
1727769900000|2024-10-01 08:05:00|196576.5|196451.5|196557.5|196432.5|196583.6|196458.6|196551.1|196426.1|24
1727769910000|2024-10-01 08:05:10|196557.6|196432.6|196554.6|196429.6|196558.7|196433.7|196550.3|196425.3|22
1727769920000|2024-10-01 08:05:20|196556|196431|196579.4|196454.4|196589|196464|196549.6|196424.6|18
1727769930000|2024-10-01 08:05:30|196586.8|196461.8|196582|196457|196589.1|196464.1|196577.8|196452.8|10
1727769940000|2024-10-01 08:05:40|196589.4|196464.4|196608.7|196483.7|196616.1|196491.1|196586.4|196461.4|8
1727769950000|2024-10-01 08:05:50|196617.7|196492.7|196681.4|196556.4|196681.4|196556.4|196617.7|196492.7|21
1727769960000|2024-10-01 08:06:00|196682.3|196557.3|196671.2|196546.2|196711.4|196586.4|196671.2|196546.2|25
1727769970000|2024-10-01 08:06:10|196668.9|196543.9|196611.2|196486.2|196668.9|196543.9|196609.3|196484.3|13
1727769980000|2024-10-01 08:06:20|196620.9|196495.9|196616.7|196491.7|196621.4|196496.4|196610.7|196485.7|11
1727769990000|2024-10-01 08:06:30|196615.5|196490.5|196615.3|196490.3|196625|196500|196603.2|196478.2|12
1727770000000|2024-10-01 08:06:40|196622.2|196497.2|196612.5|196487.5|196622.2|196497.2|196610|196485|15
1727770010000|2024-10-01 08:06:50|196613.4|196488.4|196617.2|196492.2|196622.7|196497.7|196613.4|196488.4|8
1727770020000|2024-10-01 08:07:00|196616|196491|196601.1|196476.1|196616|196491|196599.9|196474.9|8
1727770030000|2024-10-01 08:07:10|196603|196478|196599.9|196474.9|196603.1|196478.1|196599.9|196474.9|10
1727770040000|2024-10-01 08:07:20|196604.7|196479.7|196614.4|196489.4|196623.9|196498.9|196604.7|196479.7|7
1727770050000|2024-10-01 08:07:30|196628.4|196503.4|196611.7|196486.7|196632|196507|196605.1|196480.1|11
1727770060000|2024-10-01 08:07:40|196613.1|196488.1|196618.7|196493.7|196635|196510|196578.5|196453.5|11
1727770070000|2024-10-01 08:07:50|196620.8|196495.8|196599.3|196474.3|196626.3|196501.3|196597.3|196472.3|23
1727770080000|2024-10-01 08:08:00|196599.4|196474.4|196585.2|196460.2|196614.6|196489.6|196585.2|196460.2|20
1727770090000|2024-10-01 08:08:10|196588.2|196463.2|196593.4|196468.4|196593.4|196468.4|196588.2|196463.2|4
1727770100000|2024-10-01 08:08:20|196593.6|196468.6|196593.6|196468.6|196593.6|196468.6|196593.6|196468.6|1
1727770110000|2024-10-01 08:08:30|196593.7|196468.7|196594.5|196469.5|196594.5|196469.5|196593.7|196468.7|2
1727770120000|2024-10-01 08:08:40|196599.6|196474.6|196599.1|196474.1|196601.7|196476.7|196593.3|196468.3|8
1727770130000|2024-10-01 08:08:50|196595.3|196470.3|196598.2|196473.2|196598.3|196473.3|196595.3|196470.3|3
1727770140000|2024-10-01 08:09:00|196597.6|196472.6|196594.4|196469.4|196598.8|196473.8|196594.4|196469.4|6
1727770150000|2024-10-01 08:09:10|196589.8|196464.8|196594.4|196469.4|196594.4|196469.4|196589.8|196464.8|10
1727770160000|2024-10-01 08:09:20|196592.2|196467.2|196593.9|196468.9|196594.2|196469.2|196591|196466|14
1727770170000|2024-10-01 08:09:30|196591|196466|196591.3|196466.3|196593.7|196468.7|196590|196465|19
1727770180000|2024-10-01 08:09:40|196593.5|196468.5|196590.6|196465.6|196593.8|196468.8|196590.6|196465.6|16
1727770190000|2024-10-01 08:09:50|196593|196468|196598.1|196473.1|196608.8|196483.8|196590.8|196465.8|19
1727770200000|2024-10-01 08:10:00|196597.5|196472.5|196533.3|196408.3|196597.5|196472.5|196528.8|196403.8|19
1727770210000|2024-10-01 08:10:10|196556.8|196431.8|196527|196402|196556.8|196431.8|196526.9|196401.9|10
1727770220000|2024-10-01 08:10:20|196526.3|196401.3|196563.8|196438.8|196563.8|196438.8|196523.3|196398.3|9
1727770230000|2024-10-01 08:10:30|196559.9|196434.9|196567.3|196442.3|196568|196443|196559.9|196434.9|6
1727770240000|2024-10-01 08:10:40|196572.7|196447.7|196618.2|196493.2|196633.8|196508.8|196572.7|196447.7|18
1727770250000|2024-10-01 08:10:50|196608.7|196483.7|196601.3|196476.3|196613.6|196488.6|196601.3|196476.3|10
1727770260000|2024-10-01 08:11:00|196593.7|196468.7|196569.9|196444.9|196593.7|196468.7|196567.6|196442.6|14
1727770270000|2024-10-01 08:11:10|196569.3|196444.3|196567.2|196442.2|196570.1|196445.1|196563.6|196438.6|14
1727770280000|2024-10-01 08:11:20|196569.6|196444.6|196571.1|196446.1|196571.1|196446.1|196566.3|196441.3|10
1727770290000|2024-10-01 08:11:30|196570.9|196445.9|196621.7|196496.7|196621.7|196496.7|196568.7|196443.7|12
1727770300000|2024-10-01 08:11:40|196619.1|196494.1|196653.9|196528.9|196653.9|196528.9|196617.2|196492.2|13
1727770310000|2024-10-01 08:11:50|196652.8|196527.8|196643.5|196518.5|196652.8|196527.8|196643.5|196518.5|12
1727770320000|2024-10-01 08:12:00|196643.6|196518.6|196647.8|196522.8|196650.9|196525.9|196625.4|196500.4|25
1727770330000|2024-10-01 08:12:10|196655.7|196530.7|196659.3|196534.3|196668.7|196543.7|196655|196530|12
1727770340000|2024-10-01 08:12:20|196652.5|196527.5|196647.2|196522.2|196667.2|196542.2|196643.8|196518.8|16
1727770350000|2024-10-01 08:12:30|196647|196522|196661.1|196536.1|196670.4|196545.4|196637|196512|22
1727770360000|2024-10-01 08:12:40|196662.6|196537.6|196694.6|196569.6|196706.6|196581.6|196662.6|196537.6|23
1727770370000|2024-10-01 08:12:50|196699.5|196574.5|196703.2|196578.2|196706.8|196581.8|196697.5|196572.5|14
1727770380000|2024-10-01 08:13:00|196703.6|196578.6|196727|196602|196732|196607|196695.3|196570.3|20
1727770390000|2024-10-01 08:13:10|196727.4|196602.4|196745.4|196620.4|196748|196623|196727.4|196602.4|10
1727770400000|2024-10-01 08:13:20|196747.8|196622.8|196800.6|196675.6|196805.2|196680.2|196747.8|196622.8|20
1727770410000|2024-10-01 08:13:30|196803.8|196678.8|196803|196678|196808|196683|196800.7|196675.7|8
1727770420000|2024-10-01 08:13:40|196803.2|196678.2|196802.1|196677.1|196804.4|196679.4|196802.1|196677.1|8
1727770430000|2024-10-01 08:13:50|196802|196677|196778.9|196653.9|196803.4|196678.4|196772.1|196647.1|25
1727770440000|2024-10-01 08:14:00|196778.3|196653.3|196777.5|196652.5|196780.6|196655.6|196771.6|196646.6|28
1727770450000|2024-10-01 08:14:10|196773.4|196648.4|196770.8|196645.8|196779.3|196654.3|196770.8|196645.8|30
1727770460000|2024-10-01 08:14:20|196778.1|196653.1|196774.3|196649.3|196793.4|196668.4|196772|196647|18
1727770470000|2024-10-01 08:14:30|196777.7|196652.7|196773|196648|196781.1|196656.1|196767.7|196642.7|32
1727770480000|2024-10-01 08:14:40|196772.8|196647.8|196773.8|196648.8|196776.7|196651.7|196766.2|196641.2|20
1727770490000|2024-10-01 08:14:50|196771.7|196646.7|196768.5|196643.5|196777.1|196652.1|196761.5|196636.5|25
1727770500000|2024-10-01 08:15:00|196767.8|196642.8|196767.9|196642.9|196779.6|196654.6|196765.9|196640.9|11
1727770510000|2024-10-01 08:15:10|196772.8|196647.8|196772.5|196647.5|196775.9|196650.9|196765.5|196640.5|20
1727770520000|2024-10-01 08:15:20|196766.4|196641.4|196773.8|196648.8|196776.4|196651.4|196763.5|196638.5|16
1727770530000|2024-10-01 08:15:30|196770.7|196645.7|196768.5|196643.5|196776.3|196651.3|196764.4|196639.4|22
1727770540000|2024-10-01 08:15:40|196770.4|196645.4|196768.2|196643.2|196777.1|196652.1|196764.8|196639.8|18
1727770550000|2024-10-01 08:15:50|196772.3|196647.3|196789.1|196664.1|196793|196668|196763.2|196638.2|18
1727770560000|2024-10-01 08:16:00|196797.1|196672.1|196817|196692|196818.1|196693.1|196797.1|196672.1|39
1727770570000|2024-10-01 08:16:10|196818.9|196693.9|196818|196693|196818.9|196693.9|196808.8|196683.8|37
1727770580000|2024-10-01 08:16:20|196815.5|196690.5|196805.1|196680.1|196817.8|196692.8|196802.7|196677.7|34
1727770590000|2024-10-01 08:16:30|196802.7|196677.7|196790.6|196665.6|196807.3|196682.3|196777.1|196652.1|33
1727770600000|2024-10-01 08:16:40|196795.6|196670.6|196713.9|196588.9|196795.6|196670.6|196711.5|196586.5|18
1727770610000|2024-10-01 08:16:50|196713.8|196588.8|196713.1|196588.1|196724|196599|196713.1|196588.1|20
1727770620000|2024-10-01 08:17:00|196715.9|196590.9|196720.7|196595.7|196723.9|196598.9|196715|196590|15
1727770630000|2024-10-01 08:17:10|196720.9|196595.9|196663.9|196538.9|196720.9|196595.9|196663.9|196538.9|20
1727770640000|2024-10-01 08:17:20|196657.4|196532.4|196650.5|196525.5|196669.9|196544.9|196646|196521|25
1727770650000|2024-10-01 08:17:30|196650.8|196525.8|196643.8|196518.8|196654.2|196529.2|196643.6|196518.6|24
1727770660000|2024-10-01 08:17:40|196643.7|196518.7|196644.3|196519.3|196646.7|196521.7|196642.2|196517.2|19
1727770670000|2024-10-01 08:17:50|196646|196521|196645.7|196520.7|196648.2|196523.2|196639.5|196514.5|21
1727770680000|2024-10-01 08:18:00|196643.4|196518.4|196606.9|196481.9|196643.4|196518.4|196605.1|196480.1|27
1727770690000|2024-10-01 08:18:10|196608.4|196483.4|196607.7|196482.7|196610.8|196485.8|196606.9|196481.9|11
1727770700000|2024-10-01 08:18:20|196606.6|196481.6|196605.9|196480.9|196610.1|196485.1|196602.1|196477.1|16
1727770710000|2024-10-01 08:18:30|196605.8|196480.8|196604.2|196479.2|196609|196484|196603.9|196478.9|12
1727770720000|2024-10-01 08:18:40|196602.3|196477.3|196596.7|196471.7|196602.3|196477.3|196596.7|196471.7|3
1727770730000|2024-10-01 08:18:50|196596.5|196471.5|196573.2|196448.2|196596.5|196471.5|196570.8|196445.8|12
1727770740000|2024-10-01 08:19:00|196576|196451|196592.3|196467.3|196598.6|196473.6|196566.4|196441.4|16
1727770750000|2024-10-01 08:19:10|196620.2|196495.2|196621.2|196496.2|196633.6|196508.6|196615.1|196490.1|15
1727770760000|2024-10-01 08:19:20|196620.6|196495.6|196616.3|196491.3|196620.6|196495.6|196616.3|196491.3|4
1727770770000|2024-10-01 08:19:30|196616|196491|196616|196491|196616|196491|196616|196491|1
1727770780000|2024-10-01 08:19:40|196615.4|196490.4|196615.6|196490.6|196620.3|196495.3|196615.4|196490.4|7
1727770790000|2024-10-01 08:19:50|196611.8|196486.8|196615.1|196490.1|196615.8|196490.8|196611.8|196486.8|8
1727770800000|2024-10-01 08:20:00|196609.9|196484.9|196580.8|196455.8|196609.9|196484.9|196579.5|196454.5|17
1727770810000|2024-10-01 08:20:10|196580.5|196455.5|196579.1|196454.1|196583.8|196458.8|196579.1|196454.1|12
1727770820000|2024-10-01 08:20:20|196579.2|196454.2|196581.8|196456.8|196583.1|196458.1|196575.5|196450.5|10
1727770830000|2024-10-01 08:20:30|196581.6|196456.6|196581|196456|196581.6|196456.6|196580.8|196455.8|3
1727770840000|2024-10-01 08:20:40|196580.6|196455.6|196578.7|196453.7|196580.6|196455.6|196573.4|196448.4|9
1727770850000|2024-10-01 08:20:50|196574.6|196449.6|196555.9|196430.9|196580.1|196455.1|196546.9|196421.9|7
1727770860000|2024-10-01 08:21:00|196554.4|196429.4|196511.3|196386.3|196554.4|196429.4|196498.3|196373.3|26
1727770870000|2024-10-01 08:21:10|196511.6|196386.6|196512.3|196387.3|196512.3|196387.3|196509.2|196384.2|9
1727770880000|2024-10-01 08:21:20|196512.4|196387.4|196511.6|196386.6|196512.9|196387.9|196505.5|196380.5|5
1727770890000|2024-10-01 08:21:30|196511.7|196386.7|196511.7|196386.7|196511.7|196386.7|196511.7|196386.7|1
1727770900000|2024-10-01 08:21:40|196505.5|196380.5|196509.6|196384.6|196521|196396|196504.7|196379.7|8
1727770910000|2024-10-01 08:21:50|196514.2|196389.2|196531.9|196406.9|196538.3|196413.3|196511.5|196386.5|25
1727770920000|2024-10-01 08:22:00|196526.7|196401.7|196534.4|196409.4|196534.4|196409.4|196517.1|196392.1|18
1727770930000|2024-10-01 08:22:10|196534.3|196409.3|196532.9|196407.9|196534.3|196409.3|196531.2|196406.2|8
1727770940000|2024-10-01 08:22:20|196534|196409|196532|196407|196534.2|196409.2|196507.6|196382.6|15
1727770950000|2024-10-01 08:22:30|196517.3|196392.3|196517.5|196392.5|196527.2|196402.2|196514|196389|19
1727770960000|2024-10-01 08:22:40|196518.8|196393.8|196536.2|196411.2|196536.2|196411.2|196518.8|196393.8|9
1727770970000|2024-10-01 08:22:50|196536|196411|196534|196409|196537.4|196412.4|196533.9|196408.9|11
1727770980000|2024-10-01 08:23:00|196532.9|196407.9|196528.5|196403.5|196550.6|196425.6|196527.9|196402.9|15
1727770990000|2024-10-01 08:23:10|196527.9|196402.9|196515.7|196390.7|196530.7|196405.7|196513.5|196388.5|32
1727771000000|2024-10-01 08:23:20|196517.9|196392.9|196518.7|196393.7|196524.3|196399.3|196516.8|196391.8|32
1727771010000|2024-10-01 08:23:30|196519.6|196394.6|196522.8|196397.8|196526|196401|196516.3|196391.3|23
1727771020000|2024-10-01 08:23:40|196520.5|196395.5|196520.7|196395.7|196524.7|196399.7|196518.1|196393.1|34
1727771030000|2024-10-01 08:23:50|196519|196394|196506.6|196381.6|196538.7|196413.7|196494.8|196369.8|28
1727771040000|2024-10-01 08:24:00|196508.4|196383.4|196509.5|196384.5|196509.7|196384.7|196500.1|196375.1|16
1727771050000|2024-10-01 08:24:10|196511.7|196386.7|196509|196384|196513.3|196388.3|196509|196384|6
1727771060000|2024-10-01 08:24:20|196512.3|196387.3|196510.9|196385.9|196514.3|196389.3|196503|196378|9
1727771070000|2024-10-01 08:24:30|196511|196386|196511|196386|196511.1|196386.1|196511|196386|3
1727771080000|2024-10-01 08:24:40|196511.2|196386.2|196546.2|196421.2|196549.9|196424.9|196511.1|196386.1|8
1727771090000|2024-10-01 08:24:50|196546|196421|196545.2|196420.2|196553.7|196428.7|196543.1|196418.1|17
1727771100000|2024-10-01 08:25:00|196544.8|196419.8|196552.8|196427.8|196553.6|196428.6|196538.9|196413.9|9
1727771110000|2024-10-01 08:25:10|196553.3|196428.3|196552.9|196427.9|196554|196429|196550.1|196425.1|20
1727771120000|2024-10-01 08:25:20|196552.7|196427.7|196553.8|196428.8|196558.4|196433.4|196552.7|196427.7|16
1727771130000|2024-10-01 08:25:30|196558.7|196433.7|196569.4|196444.4|196588.4|196463.4|196558.6|196433.6|15
1727771140000|2024-10-01 08:25:40|196569.6|196444.6|196562|196437|196575.2|196450.2|196549.1|196424.1|24
1727771150000|2024-10-01 08:25:50|196562.4|196437.4|196562.4|196437.4|196562.4|196437.4|196562.4|196437.4|1
1727771160000|2024-10-01 08:26:00|196561.7|196436.7|196518.1|196393.1|196561.7|196436.7|196513.7|196388.7|29
1727771170000|2024-10-01 08:26:10|196516.1|196391.1|196515.9|196390.9|196516.2|196391.2|196508.6|196383.6|12
1727771180000|2024-10-01 08:26:20|196515.7|196390.7|196508.5|196383.5|196516.8|196391.8|196508.5|196383.5|11
1727771190000|2024-10-01 08:26:30|196508.3|196383.3|196508.3|196383.3|196508.3|196383.3|196508.3|196383.3|1
1727771200000|2024-10-01 08:26:40|196507.2|196382.2|196504.9|196379.9|196507.2|196382.2|196486.4|196361.4|11
1727771210000|2024-10-01 08:26:50|196503.7|196378.7|196507.7|196382.7|196507.7|196382.7|196495.6|196370.6|5
1727771220000|2024-10-01 08:27:00|196508.1|196383.1|196496.5|196371.5|196508.1|196383.1|196496.5|196371.5|3
1727771230000|2024-10-01 08:27:10|196501.5|196376.5|196504.8|196379.8|196504.8|196379.8|196496.3|196371.3|6
1727771240000|2024-10-01 08:27:20|196505.1|196380.1|196505.1|196380.1|196505.1|196380.1|196505.1|196380.1|1
1727771250000|2024-10-01 08:27:30|196494|196369|196503.7|196378.7|196503.7|196378.7|196494|196369|5
1727771260000|2024-10-01 08:27:40|196504.2|196379.2|196502.3|196377.3|196504.2|196379.2|196495.2|196370.2|6
1727771270000|2024-10-01 08:27:50|196501.5|196376.5|196503.5|196378.5|196503.5|196378.5|196494|196369|6
1727771280000|2024-10-01 08:28:00|196504.4|196379.4|196504.4|196379.4|196504.4|196379.4|196504.4|196379.4|1
1727771300000|2024-10-01 08:28:20|196504.5|196379.5|196505|196380|196505|196380|196502.6|196377.6|4
1727771310000|2024-10-01 08:28:30|196519.3|196394.3|196511.2|196386.2|196519.3|196394.3|196511.2|196386.2|9
1727771320000|2024-10-01 08:28:40|196516.4|196391.4|196513|196388|196516.5|196391.5|196510.5|196385.5|7
1727771330000|2024-10-01 08:28:50|196512.3|196387.3|196511.4|196386.4|196515.8|196390.8|196509.8|196384.8|13
1727771340000|2024-10-01 08:29:00|196516.3|196391.3|196501.8|196376.8|196516.3|196391.3|196501.8|196376.8|4
1727771350000|2024-10-01 08:29:10|196506.3|196381.3|196503|196378|196508.8|196383.8|196503|196378|8
1727771360000|2024-10-01 08:29:20|196507.4|196382.4|196513.6|196388.6|196513.6|196388.6|196501.2|196376.2|7
1727771370000|2024-10-01 08:29:30|196514.6|196389.6|196514.6|196389.6|196514.6|196389.6|196514.6|196389.6|1
1727771380000|2024-10-01 08:29:40|196511.2|196386.2|196514.5|196389.5|196514.5|196389.5|196506.8|196381.8|5
1727771390000|2024-10-01 08:29:50|196511.2|196386.2|196514.2|196389.2|196514.8|196389.8|196510.7|196385.7|10
1727771400000|2024-10-01 08:30:00|196512.2|196387.2|196513.8|196388.8|196521|196396|196512.2|196387.2|14
1727771410000|2024-10-01 08:30:10|196516.9|196391.9|196513.6|196388.6|196516.9|196391.9|196513.6|196388.6|2
1727771420000|2024-10-01 08:30:20|196513.7|196388.7|196513.7|196388.7|196513.7|196388.7|196513.7|196388.7|1
1727771430000|2024-10-01 08:30:30|196517.4|196392.4|196514.5|196389.5|196517.4|196392.4|196514.3|196389.3|3
1727771440000|2024-10-01 08:30:40|196517|196392|196514.3|196389.3|196517|196392|196514|196389|4
1727771450000|2024-10-01 08:30:50|196512.6|196387.6|196513.2|196388.2|196515.7|196390.7|196511.9|196386.9|6
1727771460000|2024-10-01 08:31:00|196511.1|196386.1|196587.5|196462.5|196596.1|196471.1|196511.1|196386.1|17
1727771470000|2024-10-01 08:31:10|196584.7|196459.7|196593.9|196468.9|196598.2|196473.2|196583.7|196458.7|25
1727771480000|2024-10-01 08:31:20|196598.4|196473.4|196595.5|196470.5|196600|196475|196594.3|196469.3|27
1727771490000|2024-10-01 08:31:30|196598.1|196473.1|196594.8|196469.8|196600.1|196475.1|196594.8|196469.8|7
1727771500000|2024-10-01 08:31:40|196588.2|196463.2|196590.4|196465.4|196596.7|196471.7|196588.2|196463.2|3
1727771510000|2024-10-01 08:31:50|196597|196472|196587.3|196462.3|196597|196472|196587.3|196462.3|4
1727771520000|2024-10-01 08:32:00|196589.4|196464.4|196589.4|196464.4|196601.5|196476.5|196585.3|196460.3|30
1727771530000|2024-10-01 08:32:10|196588.7|196463.7|196596.1|196471.1|196598.9|196473.9|196587.7|196462.7|28
1727771540000|2024-10-01 08:32:20|196594.8|196469.8|196594.7|196469.7|196599.2|196474.2|196588.1|196463.1|22
1727771550000|2024-10-01 08:32:30|196595.4|196470.4|196592|196467|196595.5|196470.5|196589.4|196464.4|8
1727771560000|2024-10-01 08:32:40|196598.9|196473.9|196548.7|196423.7|196598.9|196473.9|196523.2|196398.2|22
1727771570000|2024-10-01 08:32:50|196548.6|196423.6|196544.3|196419.3|196553.2|196428.2|196522.1|196397.1|18
1727771580000|2024-10-01 08:33:00|196552.4|196427.4|196551.3|196426.3|196552.4|196427.4|196544.7|196419.7|7
1727771590000|2024-10-01 08:33:10|196549.6|196424.6|196548.7|196423.7|196551.6|196426.6|196548.6|196423.6|10
1727771600000|2024-10-01 08:33:20|196550.4|196425.4|196550.1|196425.1|196552.5|196427.5|196548.5|196423.5|8
1727771610000|2024-10-01 08:33:30|196548.1|196423.1|196544.6|196419.6|196556.2|196431.2|196542.8|196417.8|7
1727771620000|2024-10-01 08:33:40|196544.4|196419.4|196548.5|196423.5|196551|196426|196542.2|196417.2|7
1727771630000|2024-10-01 08:33:50|196551.1|196426.1|196542.6|196417.6|196551.7|196426.7|196542.6|196417.6|7
1727771640000|2024-10-01 08:34:00|196543.9|196418.9|196548.8|196423.8|196557.2|196432.2|196543|196418|15
1727771650000|2024-10-01 08:34:10|196551.5|196426.5|196558.1|196433.1|196564.5|196439.5|196549.5|196424.5|8
1727771660000|2024-10-01 08:34:20|196559.9|196434.9|196558|196433|196560|196435|196558|196433|10
1727771670000|2024-10-01 08:34:30|196559.7|196434.7|196559.9|196434.9|196559.9|196434.9|196558.3|196433.3|3
1727771680000|2024-10-01 08:34:40|196567.2|196442.2|196564.1|196439.1|196567.2|196442.2|196564.1|196439.1|4
1727771690000|2024-10-01 08:34:50|196563.9|196438.9|196563.9|196438.9|196563.9|196438.9|196563.9|196438.9|1
1727771700000|2024-10-01 08:35:00|196562.5|196437.5|196562.5|196437.5|196569.9|196444.9|196560.7|196435.7|6
1727771710000|2024-10-01 08:35:10|196569.7|196444.7|196560.5|196435.5|196569.7|196444.7|196558.2|196433.2|10
1727771720000|2024-10-01 08:35:20|196559.7|196434.7|196556.8|196431.8|196560.8|196435.8|196556.8|196431.8|13
1727771730000|2024-10-01 08:35:30|196563.9|196438.9|196584.2|196459.2|196590.8|196465.8|196555.6|196430.6|11
1727771750000|2024-10-01 08:35:50|196584.6|196459.6|196582.7|196457.7|196587.6|196462.6|196580.8|196455.8|7
1727771760000|2024-10-01 08:36:00|196601.4|196476.4|196618.8|196493.8|196626.2|196501.2|196601.4|196476.4|12
1727771770000|2024-10-01 08:36:10|196611.5|196486.5|196615.6|196490.6|196615.6|196490.6|196611.5|196486.5|4
1727771780000|2024-10-01 08:36:20|196619.7|196494.7|196615.8|196490.8|196620.3|196495.3|196613.8|196488.8|7
1727771790000|2024-10-01 08:36:30|196617.1|196492.1|196628.1|196503.1|196636.5|196511.5|196617.1|196492.1|8
1727771800000|2024-10-01 08:36:40|196630.1|196505.1|196641.3|196516.3|196645.3|196520.3|196630.1|196505.1|8
1727771810000|2024-10-01 08:36:50|196642.6|196517.6|196641|196516|196643.4|196518.4|196641|196516|4
1727771820000|2024-10-01 08:37:00|196639.2|196514.2|196639.6|196514.6|196647.8|196522.8|196638.8|196513.8|8
1727771830000|2024-10-01 08:37:10|196637.2|196512.2|196629.5|196504.5|196637.6|196512.6|196629.5|196504.5|4
1727771840000|2024-10-01 08:37:20|196630.2|196505.2|196632.7|196507.7|196632.7|196507.7|196630.2|196505.2|2
1727771850000|2024-10-01 08:37:30|196635.3|196510.3|196642.8|196517.8|196642.8|196517.8|196635.3|196510.3|12
1727771860000|2024-10-01 08:37:40|196643.4|196518.4|196643.5|196518.5|196650.3|196525.3|196639|196514|7
1727771870000|2024-10-01 08:37:50|196642.3|196517.3|196644.8|196519.8|196651.5|196526.5|196642.3|196517.3|7
1727771880000|2024-10-01 08:38:00|196645.7|196520.7|196637.2|196512.2|196645.7|196520.7|196635.7|196510.7|9
1727771890000|2024-10-01 08:38:10|196643.9|196518.9|196641.8|196516.8|196649.1|196524.1|196641.8|196516.8|4
1727771900000|2024-10-01 08:38:20|196642.7|196517.7|196642.7|196517.7|196650.6|196525.6|196642.7|196517.7|4
1727771910000|2024-10-01 08:38:30|196643.8|196518.8|196645.1|196520.1|196651.2|196526.2|196642.6|196517.6|6
1727771920000|2024-10-01 08:38:40|196644.2|196519.2|196643.2|196518.2|196649.4|196524.4|196643.2|196518.2|4
1727771930000|2024-10-01 08:38:50|196644.1|196519.1|196756.3|196631.3|196759.7|196634.7|196644.1|196519.1|19
1727771940000|2024-10-01 08:39:00|196761.5|196636.5|196770.8|196645.8|196770.9|196645.9|196760.6|196635.6|8
1727771950000|2024-10-01 08:39:10|196769.9|196644.9|196769.9|196644.9|196769.9|196644.9|196769.9|196644.9|1
1727771970000|2024-10-01 08:39:30|196754.7|196629.7|196754.7|196629.7|196754.7|196629.7|196754.7|196629.7|1
1727771980000|2024-10-01 08:39:40|196768.4|196643.4|196770.2|196645.2|196771.7|196646.7|196768.4|196643.4|6
1727771990000|2024-10-01 08:39:50|196771.5|196646.5|196789.2|196664.2|196797.9|196672.9|196771.5|196646.5|13
1727772000000|2024-10-01 08:40:00|196793.4|196668.4|196789|196664|196793.4|196668.4|196789|196664|7
1727772010000|2024-10-01 08:40:10|196788.7|196663.7|196780.5|196655.5|196788.7|196663.7|196776.9|196651.9|7
1727772020000|2024-10-01 08:40:20|196780|196655|196789.6|196664.6|196789.6|196664.6|196779.9|196654.9|17
1727772030000|2024-10-01 08:40:30|196786.1|196661.1|196787|196662|196790.9|196665.9|196784.3|196659.3|16
1727772040000|2024-10-01 08:40:40|196787.2|196662.2|196782.9|196657.9|196788.4|196663.4|196782.9|196657.9|13
1727772050000|2024-10-01 08:40:50|196787.9|196662.9|196781.2|196656.2|196788|196663|196777.5|196652.5|9
1727772060000|2024-10-01 08:41:00|196777.9|196652.9|196749.7|196624.7|196777.9|196652.9|196745.8|196620.8|6
1727772070000|2024-10-01 08:41:10|196749.1|196624.1|196744.8|196619.8|196749.1|196624.1|196744.8|196619.8|6
1727772080000|2024-10-01 08:41:20|196744.1|196619.1|196740.9|196615.9|196744.1|196619.1|196740.9|196615.9|6
1727772090000|2024-10-01 08:41:30|196741|196616|196743.4|196618.4|196747.8|196622.8|196740.9|196615.9|9
1727772100000|2024-10-01 08:41:40|196738.5|196613.5|196739.7|196614.7|196752.5|196627.5|196737.7|196612.7|17
1727772110000|2024-10-01 08:41:50|196740|196615|196748.7|196623.7|196752.2|196627.2|196740|196615|8
1727772120000|2024-10-01 08:42:00|196745.2|196620.2|196747.5|196622.5|196751.7|196626.7|196743.6|196618.6|22
1727772130000|2024-10-01 08:42:10|196750.8|196625.8|196752|196627|196755|196630|196748.1|196623.1|11
1727772140000|2024-10-01 08:42:20|196775.2|196650.2|196760.9|196635.9|196775.2|196650.2|196696.7|196571.7|24
1727772150000|2024-10-01 08:42:30|196759.7|196634.7|196761.1|196636.1|196761.7|196636.7|196759.5|196634.5|5
1727772160000|2024-10-01 08:42:40|196767.8|196642.8|196773.6|196648.6|196779.6|196654.6|196759|196634|11
1727772170000|2024-10-01 08:42:50|196776.4|196651.4|196757.9|196632.9|196776.4|196651.4|196757.9|196632.9|7
1727772180000|2024-10-01 08:43:00|196765.2|196640.2|196760.2|196635.2|196769.2|196644.2|196759.1|196634.1|22
1727772190000|2024-10-01 08:43:10|196767.7|196642.7|196765.1|196640.1|196769.9|196644.9|196759.9|196634.9|25
1727772200000|2024-10-01 08:43:20|196769|196644|196763.2|196638.2|196769|196644|196761.6|196636.6|6
1727772210000|2024-10-01 08:43:30|196763|196638|196761.3|196636.3|196767|196642|196760.3|196635.3|12
1727772220000|2024-10-01 08:43:40|196764.5|196639.5|196763.4|196638.4|196764.5|196639.5|196762.6|196637.6|3
1727772230000|2024-10-01 08:43:50|196765.8|196640.8|196793.1|196668.1|196799|196674|196765.8|196640.8|15
1727772240000|2024-10-01 08:44:00|196798|196673|196841|196716|196847.1|196722.1|196798|196673|27
1727772250000|2024-10-01 08:44:10|196843.1|196718.1|196842.4|196717.4|196846.1|196721.1|196839.7|196714.7|25
1727772260000|2024-10-01 08:44:20|196837.8|196712.8|196840.7|196715.7|196840.9|196715.9|196836.7|196711.7|20
1727772270000|2024-10-01 08:44:30|196840.8|196715.8|196843.5|196718.5|196848.5|196723.5|196837.2|196712.2|24
1727772280000|2024-10-01 08:44:40|196843.6|196718.6|196848.9|196723.9|196855.8|196730.8|196843.1|196718.1|34
1727772290000|2024-10-01 08:44:50|196851.3|196726.3|196847.7|196722.7|196852.3|196727.3|196846.3|196721.3|19
1727772300000|2024-10-01 08:45:00|196849.3|196724.3|196888|196763|196897.1|196772.1|196849.3|196724.3|32
1727772310000|2024-10-01 08:45:10|196886.7|196761.7|196887.2|196762.2|196890.3|196765.3|196885|196760|10
1727772320000|2024-10-01 08:45:20|196883.3|196758.3|196883.4|196758.4|196890|196765|196881.9|196756.9|18
1727772330000|2024-10-01 08:45:30|196884.7|196759.7|196883.7|196758.7|196887|196762|196882.9|196757.9|7
1727772340000|2024-10-01 08:45:40|196884.1|196759.1|196885.3|196760.3|196890.8|196765.8|196884.1|196759.1|13
1727772350000|2024-10-01 08:45:50|196885.4|196760.4|196937.7|196812.7|196944.7|196819.7|196885.4|196760.4|26
1727772360000|2024-10-01 08:46:00|196937.2|196812.2|196945.1|196820.1|196948.8|196823.8|196937.2|196812.2|10
1727772370000|2024-10-01 08:46:10|196945.6|196820.6|196940.4|196815.4|196945.6|196820.6|196937.2|196812.2|10
1727772380000|2024-10-01 08:46:20|196933.7|196808.7|196880.4|196755.4|196933.7|196808.7|196873.3|196748.3|7
1727772390000|2024-10-01 08:46:30|196881.9|196756.9|196896.4|196771.4|196902.2|196777.2|196881.9|196756.9|9
1727772400000|2024-10-01 08:46:40|196896.5|196771.5|196901.7|196776.7|196901.9|196776.9|196895.3|196770.3|8
1727772410000|2024-10-01 08:46:50|196893.2|196768.2|196904.8|196779.8|196904.8|196779.8|196892.2|196767.2|13
1727772420000|2024-10-01 08:47:00|196901|196776|196877.2|196752.2|196901|196776|196851.1|196726.1|20
1727772430000|2024-10-01 08:47:10|196876.9|196751.9|196873.5|196748.5|196878.6|196753.6|196861.8|196736.8|24
1727772440000|2024-10-01 08:47:20|196877|196752|196877.5|196752.5|196881.4|196756.4|196874.5|196749.5|7
1727772450000|2024-10-01 08:47:30|196877|196752|196875.7|196750.7|196877|196752|196875.7|196750.7|2
1727772470000|2024-10-01 08:47:50|196882.7|196757.7|196895.4|196770.4|196897.8|196772.8|196882.7|196757.7|4
1727772480000|2024-10-01 08:48:00|196892.8|196767.8|196929.1|196804.1|196929.1|196804.1|196875.4|196750.4|13
1727772490000|2024-10-01 08:48:10|196911.8|196786.8|196907.9|196782.9|196911.8|196786.8|196904.6|196779.6|5
1727772500000|2024-10-01 08:48:20|196900.2|196775.2|196906.5|196781.5|196906.5|196781.5|196899.1|196774.1|7
1727772510000|2024-10-01 08:48:30|196906.9|196781.9|196902.9|196777.9|196907.7|196782.7|196902.9|196777.9|4
1727772520000|2024-10-01 08:48:40|196906.9|196781.9|196901.3|196776.3|196906.9|196781.9|196901.3|196776.3|3
1727772530000|2024-10-01 08:48:50|196899.1|196774.1|196891.5|196766.5|196899.1|196774.1|196890|196765|8
1727772540000|2024-10-01 08:49:00|196890.4|196765.4|196885.5|196760.5|196890.4|196765.4|196880.9|196755.9|18
1727772550000|2024-10-01 08:49:10|196885.7|196760.7|196890.7|196765.7|196894.9|196769.9|196885.7|196760.7|8
1727772560000|2024-10-01 08:49:20|196891.1|196766.1|196892.7|196767.7|196894.1|196769.1|196885.7|196760.7|12
1727772570000|2024-10-01 08:49:30|196887.9|196762.9|196883.9|196758.9|196887.9|196762.9|196881.9|196756.9|19
1727772580000|2024-10-01 08:49:40|196886.3|196761.3|196894.8|196769.8|196895.3|196770.3|196883.4|196758.4|18
1727772590000|2024-10-01 08:49:50|196894.6|196769.6|196894.6|196769.6|196894.6|196769.6|196894.6|196769.6|1
1727772600000|2024-10-01 08:50:00|196892.1|196767.1|196896.6|196771.6|196899.2|196774.2|196892.1|196767.1|8
1727772620000|2024-10-01 08:50:20|196898|196773|196920.9|196795.9|196926.2|196801.2|196898|196773|7
1727772630000|2024-10-01 08:50:30|196924.1|196799.1|196932.3|196807.3|196936.8|196811.8|196924.1|196799.1|9
1727772640000|2024-10-01 08:50:40|196929.2|196804.2|196912.4|196787.4|196929.2|196804.2|196910|196785|12
1727772650000|2024-10-01 08:50:50|196911.6|196786.6|196915.3|196790.3|196915.3|196790.3|196911.6|196786.6|11
1727772660000|2024-10-01 08:51:00|196888|196763|196879.6|196754.6|196888.3|196763.3|196875.1|196750.1|33
1727772670000|2024-10-01 08:51:10|196885|196760|196884.8|196759.8|196885|196760|196880|196755|9
1727772680000|2024-10-01 08:51:20|196882|196757|196884.1|196759.1|196886.5|196761.5|196882|196757|7
1727772690000|2024-10-01 08:51:30|196879.9|196754.9|196885.9|196760.9|196885.9|196760.9|196879.9|196754.9|6
1727772700000|2024-10-01 08:51:40|196885.6|196760.6|196878.1|196753.1|196885.6|196760.6|196876.1|196751.1|37
1727772710000|2024-10-01 08:51:50|196877.5|196752.5|196883.1|196758.1|196886.6|196761.6|196875.9|196750.9|33
1727772720000|2024-10-01 08:52:00|196872.2|196747.2|196861|196736|196872.2|196747.2|196861|196736|4
1727772730000|2024-10-01 08:52:10|196863.6|196738.6|196859.1|196734.1|196865.7|196740.7|196858.8|196733.8|14
1727772740000|2024-10-01 08:52:20|196862.3|196737.3|196870.4|196745.4|196871.6|196746.6|196862.3|196737.3|9
1727772750000|2024-10-01 08:52:30|196869.8|196744.8|196883.6|196758.6|196883.6|196758.6|196864|196739|13
1727772760000|2024-10-01 08:52:40|196882.9|196757.9|196885.7|196760.7|196888.4|196763.4|196871.7|196746.7|26
1727772770000|2024-10-01 08:52:50|196886.5|196761.5|196905.5|196780.5|196915.4|196790.4|196886.5|196761.5|12
1727772780000|2024-10-01 08:53:00|196902.1|196777.1|196901.6|196776.6|196905.5|196780.5|196899.1|196774.1|10
1727772790000|2024-10-01 08:53:10|196901.9|196776.9|196902.4|196777.4|196907.5|196782.5|196900.7|196775.7|9
1727772800000|2024-10-01 08:53:20|196909.6|196784.6|196901|196776|196909.6|196784.6|196901|196776|14
1727772810000|2024-10-01 08:53:30|196905.2|196780.2|196898.3|196773.3|196905.2|196780.2|196898.3|196773.3|4
1727772820000|2024-10-01 08:53:40|196896.2|196771.2|196912.8|196787.8|196914.6|196789.6|196896.2|196771.2|13
1727772830000|2024-10-01 08:53:50|196910.3|196785.3|196913|196788|196913.2|196788.2|196910.3|196785.3|6
1727772840000|2024-10-01 08:54:00|196912|196787|196956.5|196831.5|196969.1|196844.1|196912|196787|14
1727772850000|2024-10-01 08:54:10|196957.3|196832.3|196959.6|196834.6|196960.8|196835.8|196953.4|196828.4|7
1727772860000|2024-10-01 08:54:20|196959.5|196834.5|196959.5|196834.5|196959.5|196834.5|196959.5|196834.5|1
1727772870000|2024-10-01 08:54:30|196959.6|196834.6|196957.5|196832.5|196960.8|196835.8|196957.5|196832.5|6
1727772880000|2024-10-01 08:54:40|196954.5|196829.5|196958.1|196833.1|196965.6|196840.6|196951.5|196826.5|19
1727772890000|2024-10-01 08:54:50|196958.5|196833.5|196949.5|196824.5|196960.1|196835.1|196949.5|196824.5|8
1727772900000|2024-10-01 08:55:00|196948.1|196823.1|196870.9|196745.9|196948.1|196823.1|196866.6|196741.6|15
1727772910000|2024-10-01 08:55:10|196871.2|196746.2|196865.1|196740.1|196875.7|196750.7|196860.4|196735.4|12
1727772920000|2024-10-01 08:55:20|196872.6|196747.6|196872.5|196747.5|196874|196749|196872.5|196747.5|5
1727772930000|2024-10-01 08:55:30|196868.5|196743.5|196870.6|196745.6|196870.6|196745.6|196868.5|196743.5|4
1727772940000|2024-10-01 08:55:40|196873.5|196748.5|196854.7|196729.7|196873.5|196748.5|196854.7|196729.7|11
1727772950000|2024-10-01 08:55:50|196854.1|196729.1|196856.8|196731.8|196856.8|196731.8|196850.2|196725.2|10
1727772960000|2024-10-01 08:56:00|196843.1|196718.1|196841.2|196716.2|196863|196738|196837.1|196712.1|11
1727772970000|2024-10-01 08:56:10|196839.9|196714.9|196858.2|196733.2|196859.9|196734.9|196839.9|196714.9|16
1727772980000|2024-10-01 08:56:20|196858.4|196733.4|196855.7|196730.7|196858.4|196733.4|196854.6|196729.6|9
1727772990000|2024-10-01 08:56:30|196854|196729|196852|196727|196855.2|196730.2|196852|196727|4
1727773010000|2024-10-01 08:56:50|196855.5|196730.5|196854.8|196729.8|196855.9|196730.9|196852|196727|18
1727773020000|2024-10-01 08:57:00|196850.4|196725.4|196846|196721|196850.4|196725.4|196845.9|196720.9|7
1727773030000|2024-10-01 08:57:10|196846.9|196721.9|196844.2|196719.2|196846.9|196721.9|196838|196713|5
1727773040000|2024-10-01 08:57:20|196845.3|196720.3|196845.3|196720.3|196845.3|196720.3|196845.3|196720.3|1
1727773050000|2024-10-01 08:57:30|196839.9|196714.9|196835.4|196710.4|196844.3|196719.3|196835.4|196710.4|6
1727773060000|2024-10-01 08:57:40|196833.2|196708.2|196854.7|196729.7|196864.8|196739.8|196833.2|196708.2|24
1727773070000|2024-10-01 08:57:50|196855.1|196730.1|196862|196737|196863.6|196738.6|196850.6|196725.6|34
1727773080000|2024-10-01 08:58:00|196802.4|196752.4|196828|196703|196838.2|196752.4|196801|196701.9|23
1727773090000|2024-10-01 08:58:10|196827.9|196702.9|196830.5|196705.5|196837.1|196712.1|196824|196699|21
1727773100000|2024-10-01 08:58:20|196825.1|196700.1|196827.3|196702.3|196836.1|196711.1|196824.7|196699.7|28
1727773110000|2024-10-01 08:58:30|196826.2|196701.2|196823|196698|196840.3|196715.3|196823|196698|17
1727773120000|2024-10-01 08:58:40|196825.9|196700.9|196818.9|196693.9|196828.8|196703.8|196818.9|196693.9|21
1727773130000|2024-10-01 08:58:50|196820.3|196695.3|196822.9|196697.9|196822.9|196697.9|196819.6|196694.6|4
1727773140000|2024-10-01 08:59:00|196822.6|196697.6|196809.6|196684.6|196822.6|196697.6|196800.6|196675.6|13
1727773150000|2024-10-01 08:59:10|196813.5|196688.5|196810.8|196685.8|196813.5|196688.5|196802.8|196677.8|10
1727773160000|2024-10-01 08:59:20|196808|196683|196792.7|196667.7|196816.3|196691.3|196786.3|196661.3|13
1727773170000|2024-10-01 08:59:30|196794|196669|196787.9|196662.9|196795.4|196670.4|196786.2|196661.2|26
1727773180000|2024-10-01 08:59:40|196794.5|196669.5|196798|196673|196798|196673|196791.9|196666.9|13
1727773190000|2024-10-01 08:59:50|196794.7|196669.7|196798.6|196673.6|196798.9|196673.9|196793.4|196668.4|15
1727773200000|2024-10-01 09:00:00|196795.2|196670.2|196822|196697|196844.3|196719.3|196792.8|196667.8|33
1727773210000|2024-10-01 09:00:10|196822.3|196697.3|196835.9|196710.9|196835.9|196710.9|196820.9|196695.9|39
1727773220000|2024-10-01 09:00:20|196834.4|196709.4|196844.9|196719.9|196849.4|196724.4|196820.3|196695.3|30
1727773230000|2024-10-01 09:00:30|196841.8|196716.8|196846.9|196721.9|196847.9|196722.9|196841.8|196716.8|7
1727773240000|2024-10-01 09:00:40|196844.6|196719.6|196830.5|196705.5|196844.6|196719.6|196818.4|196693.4|23
1727773250000|2024-10-01 09:00:50|196828.9|196703.9|196832.4|196707.4|196834.7|196709.7|196826.3|196701.3|38
1727773260000|2024-10-01 09:01:00|196832.7|196707.7|196838.8|196713.8|196841.7|196716.7|196827.6|196702.6|35
1727773270000|2024-10-01 09:01:10|196842.1|196717.1|196842.8|196717.8|196842.9|196717.9|196828.7|196703.7|25
1727773280000|2024-10-01 09:01:20|196842.5|196717.5|196839|196714|196843.9|196718.9|196828.6|196703.6|28
1727773290000|2024-10-01 09:01:30|196829.7|196704.7|196831.5|196706.5|196843.9|196718.9|196825.4|196700.4|25
1727773300000|2024-10-01 09:01:40|196832|196707|196833.7|196708.7|196845.4|196720.4|196826.1|196701.1|36
1727773310000|2024-10-01 09:01:50|196844.4|196719.4|196844.3|196719.3|196845.6|196720.6|196826.1|196701.1|32
1727773320000|2024-10-01 09:02:00|196824.5|196699.5|196758.4|196633.4|196824.5|196699.5|196754|196629|33
1727773330000|2024-10-01 09:02:10|196760|196635|196759|196634|196760|196635|196753.9|196628.9|25
1727773340000|2024-10-01 09:02:20|196753.8|196628.8|196751.2|196626.2|196761.5|196636.5|196746.2|196621.2|40
1727773350000|2024-10-01 09:02:30|196748.5|196623.5|196753|196628|196764|196639|196743.8|196618.8|38
1727773360000|2024-10-01 09:02:40|196752.9|196627.9|196751.9|196626.9|196767.5|196642.5|196743.9|196618.9|39
1727773370000|2024-10-01 09:02:50|196751.4|196626.4|196747.2|196622.2|196762.2|196637.2|196747.2|196622.2|38
1727773380000|2024-10-01 09:03:00|196731.5|196606.5|196747.5|196622.5|196762.4|196637.4|196713.5|196588.5|23
1727773390000|2024-10-01 09:03:10|196740.5|196615.5|196743.3|196618.3|196755.1|196630.1|196737.3|196612.3|36
1727773400000|2024-10-01 09:03:20|196745.1|196620.1|196754.2|196629.2|196754.4|196629.4|196739.2|196614.2|27
1727773410000|2024-10-01 09:03:30|196754.1|196629.1|196746.7|196621.7|196772.4|196647.4|196744.1|196619.1|26
1727773420000|2024-10-01 09:03:40|196752.7|196627.7|196756.7|196631.7|196783.9|196658.9|196752.7|196627.7|25
1727773430000|2024-10-01 09:03:50|196754.2|196629.2|196757.2|196632.2|196762.2|196637.2|196751.4|196626.4|16
1727773440000|2024-10-01 09:04:00|196756.6|196631.6|196701.7|196576.7|196771.8|196646.8|196691|196566|34
1727773450000|2024-10-01 09:04:10|196701.5|196576.5|196672.3|196547.3|196705.3|196580.3|196637.3|196512.3|28
1727773460000|2024-10-01 09:04:20|196673.3|196548.3|196670.5|196545.5|196676.3|196551.3|196668.3|196543.3|23
1727773470000|2024-10-01 09:04:30|196670.4|196545.4|196668.3|196543.3|196673.9|196548.9|196666.2|196541.2|29
1727773480000|2024-10-01 09:04:40|196671.8|196546.8|196663.4|196538.4|196671.8|196546.8|196659.4|196534.4|26
1727773490000|2024-10-01 09:04:50|196663.3|196538.3|196666.5|196541.5|196668.7|196543.7|196662.8|196537.8|35
1727773500000|2024-10-01 09:05:00|196663.8|196538.8|196623.7|196498.7|196663.8|196538.8|196620.7|196495.7|24
1727773510000|2024-10-01 09:05:10|196623.5|196498.5|196618.7|196493.7|196630.6|196505.6|196600.8|196475.8|27
1727773520000|2024-10-01 09:05:20|196618.9|196493.9|196623.9|196498.9|196632.2|196507.2|196617.8|196492.8|20
1727773530000|2024-10-01 09:05:30|196624.1|196499.1|196624.6|196499.6|196632.1|196507.1|196624.1|196499.1|19
1727773540000|2024-10-01 09:05:40|196632.3|196507.3|196624.2|196499.2|196632.3|196507.3|196622.4|196497.4|15
1727773550000|2024-10-01 09:05:50|196623.7|196498.7|196623.5|196498.5|196627.8|196502.8|196620.3|196495.3|25
1727773560000|2024-10-01 09:06:00|196619|196494|196622.5|196497.5|196627.2|196502.2|196608.9|196483.9|27
1727773570000|2024-10-01 09:06:10|196623.5|196498.5|196629.8|196504.8|196631.1|196506.1|196622.1|196497.1|19
1727773580000|2024-10-01 09:06:20|196627.5|196502.5|196626.4|196501.4|196632.3|196507.3|196625.1|196500.1|21
1727773590000|2024-10-01 09:06:30|196630.1|196505.1|196624.9|196499.9|196631.2|196506.2|196622.8|196497.8|23
1727773600000|2024-10-01 09:06:40|196626.1|196501.1|196626.1|196501.1|196632.4|196507.4|196624.2|196499.2|26
1727773610000|2024-10-01 09:06:50|196628.8|196503.8|196625.4|196500.4|196631.5|196506.5|196625.4|196500.4|19
1727773620000|2024-10-01 09:07:00|196631.1|196506.1|196630.1|196505.1|196631.1|196506.1|196618.9|196493.9|12
1727773630000|2024-10-01 09:07:10|196630.7|196505.7|196636.6|196511.6|196640.2|196515.2|196629.5|196504.5|20
1727773640000|2024-10-01 09:07:20|196633.9|196508.9|196633.6|196508.6|196641.6|196516.6|196626.4|196501.4|33
1727773650000|2024-10-01 09:07:30|196627.7|196502.7|196632.3|196507.3|196633.1|196508.1|196623.2|196498.2|20
1727773660000|2024-10-01 09:07:40|196628.7|196503.7|196630.7|196505.7|196631.1|196506.1|196624|196499|13
1727773670000|2024-10-01 09:07:50|196631.4|196506.4|196586.3|196461.3|196631.4|196506.4|196570.5|196445.5|22
1727773680000|2024-10-01 09:08:00|196586.8|196461.8|196589.7|196464.7|196591.3|196466.3|196584.5|196459.5|11
1727773690000|2024-10-01 09:08:10|196591.7|196466.7|196588.2|196463.2|196592|196467|196588.2|196463.2|8
1727773700000|2024-10-01 09:08:20|196592.2|196467.2|196591.1|196466.1|196593.6|196468.6|196589.8|196464.8|9
1727773710000|2024-10-01 09:08:30|196591.4|196466.4|196591.9|196466.9|196596.9|196471.9|196591|196466|7
1727773720000|2024-10-01 09:08:40|196591.7|196466.7|196591.6|196466.6|196591.7|196466.7|196591.6|196466.6|2
1727773730000|2024-10-01 09:08:50|196591.9|196466.9|196591.8|196466.8|196591.9|196466.9|196591.8|196466.8|2
1727773740000|2024-10-01 09:09:00|196599|196474|196601.7|196476.7|196601.7|196476.7|196592.8|196467.8|6
1727773750000|2024-10-01 09:09:10|196622.7|196497.7|196618.1|196493.1|196622.7|196497.7|196616|196491|7
1727773760000|2024-10-01 09:09:20|196623.1|196498.1|196622.6|196497.6|196623.1|196498.1|196618.5|196493.5|4
1727773770000|2024-10-01 09:09:30|196622.7|196497.7|196623.1|196498.1|196623.2|196498.2|196619.1|196494.1|4
1727773780000|2024-10-01 09:09:40|196619.4|196494.4|196622.6|196497.6|196622.6|196497.6|196619.4|196494.4|2
1727773790000|2024-10-01 09:09:50|196618.8|196493.8|196662.2|196537.2|196666.1|196541.1|196618.7|196493.7|9
1727773800000|2024-10-01 09:10:00|196658.2|196533.2|196662.1|196537.1|196663.2|196538.2|196651|196526|17
1727773810000|2024-10-01 09:10:10|196659.2|196534.2|196660.9|196535.9|196663.9|196538.9|196659.2|196534.2|4
1727773820000|2024-10-01 09:10:20|196661.1|196536.1|196660.7|196535.7|196661.1|196536.1|196659.7|196534.7|5
1727773830000|2024-10-01 09:10:30|196656|196531|196651.6|196526.6|196656|196531|196648.2|196523.2|18
1727773840000|2024-10-01 09:10:40|196653.5|196528.5|196671.3|196546.3|196676.3|196551.3|196648|196523|24
1727773850000|2024-10-01 09:10:50|196669.8|196544.8|196671.5|196546.5|196681.5|196556.5|196669.8|196544.8|25
1727773860000|2024-10-01 09:11:00|196669.2|196544.2|196655.5|196530.5|196669.2|196544.2|196654.7|196529.7|14
1727773870000|2024-10-01 09:11:10|196659.1|196534.1|196665.4|196540.4|196669.9|196544.9|196649.6|196524.6|10
1727773880000|2024-10-01 09:11:20|196668|196543|196666.3|196541.3|196668|196543|196664.8|196539.8|7
1727773890000|2024-10-01 09:11:30|196666.4|196541.4|196659.8|196534.8|196666.4|196541.4|196653.4|196528.4|10
1727773900000|2024-10-01 09:11:40|196656|196531|196664.3|196539.3|196669.6|196544.6|196651.4|196526.4|27
1727773910000|2024-10-01 09:11:50|196664.1|196539.1|196664|196539|196667|196542|196663.6|196538.6|7
1727773920000|2024-10-01 09:12:00|196663.5|196538.5|196659.2|196534.2|196664.2|196539.2|196649.6|196524.6|25
1727773930000|2024-10-01 09:12:10|196656.7|196531.7|196663.3|196538.3|196664.8|196539.8|196651.1|196526.1|19
1727773940000|2024-10-01 09:12:20|196662.3|196537.3|196653.3|196528.3|196662.4|196537.4|196650.9|196525.9|20
1727773950000|2024-10-01 09:12:30|196653.6|196528.6|196655|196530|196663|196538|196653.3|196528.3|12
1727773960000|2024-10-01 09:12:40|196653.9|196528.9|196652.9|196527.9|196664.6|196539.6|196651.1|196526.1|27
1727773970000|2024-10-01 09:12:50|196653.8|196528.8|196661.6|196536.6|196666.8|196541.8|196650.9|196525.9|16
1727773980000|2024-10-01 09:13:00|196661|196536|196659.4|196534.4|196661|196536|196655.9|196530.9|12
1727773990000|2024-10-01 09:13:10|196654.5|196529.5|196655.2|196530.2|196658.9|196533.9|196651|196526|30
1727774000000|2024-10-01 09:13:20|196654.5|196529.5|196653.6|196528.6|196658.7|196533.7|196651.6|196526.6|32
1727774010000|2024-10-01 09:13:30|196651.6|196526.6|196656.4|196531.4|196662.7|196537.7|196651.1|196526.1|32
1727774020000|2024-10-01 09:13:40|196657.2|196532.2|196663.4|196538.4|196667.9|196542.9|196657.2|196532.2|20
1727774030000|2024-10-01 09:13:50|196660.9|196535.9|196656.2|196531.2|196665.7|196540.7|196651.2|196526.2|23
1727774040000|2024-10-01 09:14:00|196653.4|196528.4|196661.9|196536.9|196666.5|196541.5|196650.6|196525.6|28
1727774050000|2024-10-01 09:14:10|196661.7|196536.7|196660.1|196535.1|196666.4|196541.4|196658.1|196533.1|14
1727774060000|2024-10-01 09:14:20|196658.9|196533.9|196657.9|196532.9|196665.1|196540.1|196652.3|196527.3|29
1727774070000|2024-10-01 09:14:30|196659.8|196534.8|196660.9|196535.9|196663.4|196538.4|196656.5|196531.5|18
1727774080000|2024-10-01 09:14:40|196660.8|196535.8|196661.1|196536.1|196661.2|196536.2|196657.1|196532.1|11
1727774090000|2024-10-01 09:14:50|196661.5|196536.5|196661.4|196536.4|196661.6|196536.6|196661.3|196536.3|6
1727774100000|2024-10-01 09:15:00|196659.5|196534.5|196597.3|196472.3|196660.2|196535.2|196585.8|196460.8|33
1727774110000|2024-10-01 09:15:10|196597.1|196472.1|196595.1|196470.1|196599.9|196474.9|196595.1|196470.1|22
1727774120000|2024-10-01 09:15:20|196596.9|196471.9|196595.1|196470.1|196598.1|196473.1|196594.7|196469.7|25
1727774130000|2024-10-01 09:15:30|196594.9|196469.9|196606.8|196481.8|196609.9|196484.9|196594.9|196469.9|20
1727774140000|2024-10-01 09:15:40|196606.9|196481.9|196612.1|196487.1|196614.1|196489.1|196605.1|196480.1|19
1727774150000|2024-10-01 09:15:50|196619|196494|196614.1|196489.1|196619|196494|196609.9|196484.9|20
1727774160000|2024-10-01 09:16:00|196610|196485|196611.5|196486.5|196612.8|196487.8|196609.8|196484.8|31
1727774170000|2024-10-01 09:16:10|196611.7|196486.7|196546.6|196421.6|196611.7|196486.7|196523.9|196398.9|28
1727774180000|2024-10-01 09:16:20|196538.6|196413.6|196542.3|196417.3|196543.5|196418.5|196534.8|196409.8|13
1727774190000|2024-10-01 09:16:30|196542.7|196417.7|196540.7|196415.7|196542.7|196417.7|196539|196414|4
1727774200000|2024-10-01 09:16:40|196539.2|196414.2|196539.2|196414.2|196541.4|196416.4|196539.2|196414.2|5
1727774210000|2024-10-01 09:16:50|196539.5|196414.5|196539.4|196414.4|196541.5|196416.5|196539.4|196414.4|4
1727774220000|2024-10-01 09:17:00|196537.7|196412.7|196540.5|196415.5|196540.5|196415.5|196537.7|196412.7|8
1727774230000|2024-10-01 09:17:10|196540.1|196415.1|196538.7|196413.7|196540.6|196415.6|196538.4|196413.4|4
1727774240000|2024-10-01 09:17:20|196538.5|196413.5|196539.9|196414.9|196543.6|196418.6|196534.2|196409.2|17
1727774250000|2024-10-01 09:17:30|196542.7|196417.7|196541.1|196416.1|196543.5|196418.5|196538.1|196413.1|27
1727774260000|2024-10-01 09:17:40|196544.5|196419.5|196543.5|196418.5|196544.5|196419.5|196541.4|196416.4|23
1727774270000|2024-10-01 09:17:50|196541.5|196416.5|196543.7|196418.7|196544.2|196419.2|196541.5|196416.5|26
1727774280000|2024-10-01 09:18:00|196541.7|196416.7|196543.8|196418.8|196544.1|196419.1|196540.8|196415.8|24
1727774290000|2024-10-01 09:18:10|196539.6|196414.6|196545.8|196420.8|196545.8|196420.8|196539.6|196414.6|22
1727774300000|2024-10-01 09:18:20|196545.5|196420.5|196544|196419|196545.6|196420.6|196540.3|196415.3|17
1727774310000|2024-10-01 09:18:30|196545.9|196420.9|196545.6|196420.6|196546.6|196421.6|196541.8|196416.8|18
1727774320000|2024-10-01 09:18:40|196543.8|196418.8|196544.5|196419.5|196546.4|196421.4|196541.7|196416.7|21
1727774330000|2024-10-01 09:18:50|196541.7|196416.7|196544.2|196419.2|196544.5|196419.5|196541.7|196416.7|4
1727774340000|2024-10-01 09:19:00|196541.2|196416.2|196588.7|196463.7|196602|196477|196541.2|196416.2|19
1727774350000|2024-10-01 09:19:10|196586.5|196461.5|196588|196463|196590|196465|196583.2|196458.2|23
1727774360000|2024-10-01 09:19:20|196590|196465|196608.1|196483.1|196612.8|196487.8|196588|196463|14
1727774370000|2024-10-01 09:19:30|196604.8|196479.8|196608.1|196483.1|196608.3|196483.3|196603.7|196478.7|12
1727774380000|2024-10-01 09:19:40|196607.5|196482.5|196594.9|196469.9|196620.3|196495.3|196590.8|196465.8|22
1727774390000|2024-10-01 09:19:50|196594.6|196469.6|196594.4|196469.4|196594.9|196469.9|196588.3|196463.3|19
1727774400000|2024-10-01 09:20:00|196587.9|196462.9|196584.1|196459.1|196587.9|196462.9|196574.5|196449.5|8
1727774410000|2024-10-01 09:20:10|196584|196459|196580.3|196455.3|196585.5|196460.5|196577.9|196452.9|9
1727774420000|2024-10-01 09:20:20|196582.9|196457.9|196585|196460|196585|196460|196582.9|196457.9|3
1727774430000|2024-10-01 09:20:30|196586.9|196461.9|196595.3|196470.3|196598.6|196473.6|196586.9|196461.9|24
1727774440000|2024-10-01 09:20:40|196591.5|196466.5|196596.4|196471.4|196596.4|196471.4|196590|196465|21
1727774450000|2024-10-01 09:20:50|196596.5|196471.5|196595.9|196470.9|196597.4|196472.4|196591.4|196466.4|18
1727774460000|2024-10-01 09:21:00|196589.6|196464.6|196582.9|196457.9|196589.6|196464.6|196581.1|196456.1|13
1727774470000|2024-10-01 09:21:10|196587|196462|196619.5|196494.5|196626.8|196501.8|196583.8|196458.8|19
1727774480000|2024-10-01 09:21:20|196617.9|196492.9|196616.2|196491.2|196620.2|196495.2|196616.2|196491.2|16
1727774490000|2024-10-01 09:21:30|196617.1|196492.1|196622|196497|196622|196497|196615.6|196490.6|10
1727774500000|2024-10-01 09:21:40|196621.5|196496.5|196621.6|196496.6|196630.2|196505.2|196603.9|196478.9|16
1727774510000|2024-10-01 09:21:50|196628.7|196503.7|196621.3|196496.3|196628.7|196503.7|196621.3|196496.3|9
1727774520000|2024-10-01 09:22:00|196620.4|196495.4|196621.8|196496.8|196625.2|196500.2|196620.4|196495.4|14
1727774530000|2024-10-01 09:22:10|196625.1|196500.1|196622.5|196497.5|196625.1|196500.1|196622.5|196497.5|3
1727774540000|2024-10-01 09:22:20|196622.6|196497.6|196623.9|196498.9|196623.9|196498.9|196620.6|196495.6|7
1727774550000|2024-10-01 09:22:30|196628.9|196503.9|196621.5|196496.5|196628.9|196503.9|196621.4|196496.4|12
1727774560000|2024-10-01 09:22:40|196623.8|196498.8|196623.8|196498.8|196628.4|196503.4|196622.2|196497.2|24
1727774570000|2024-10-01 09:22:50|196626|196501|196625.7|196500.7|196626.2|196501.2|196623.1|196498.1|32
1727774580000|2024-10-01 09:23:00|196623|196498|196626.4|196501.4|196635.3|196510.3|196623|196498|14
1727774590000|2024-10-01 09:23:10|196626.6|196501.6|196626.1|196501.1|196627.8|196502.8|196623.7|196498.7|9
1727774610000|2024-10-01 09:23:30|196626.3|196501.3|196626|196501|196626.6|196501.6|196624.9|196499.9|4
1727774620000|2024-10-01 09:23:40|196625.4|196500.4|196625.4|196500.4|196625.4|196500.4|196625.4|196500.4|1
1727774640000|2024-10-01 09:24:00|196623.5|196498.5|196612.2|196487.2|196623.5|196498.5|196610.3|196485.3|22
1727774650000|2024-10-01 09:24:10|196613.7|196488.7|196607.5|196482.5|196614.1|196489.1|196607.4|196482.4|24
1727774660000|2024-10-01 09:24:20|196605.1|196480.1|196610.2|196485.2|196613.9|196488.9|196605.1|196480.1|34
1727774670000|2024-10-01 09:24:30|196611|196486|196613.9|196488.9|196615.6|196490.6|196608.3|196483.3|15
1727774680000|2024-10-01 09:24:40|196616.4|196491.4|196623.1|196498.1|196623.1|196498.1|196616.4|196491.4|10
1727774690000|2024-10-01 09:24:50|196623.6|196498.6|196634.9|196509.9|196634.9|196509.9|196623.6|196498.6|27
1727774700000|2024-10-01 09:25:00|196634.3|196509.3|196621.8|196496.8|196634.3|196509.3|196617.4|196492.4|11
1727774710000|2024-10-01 09:25:10|196617.7|196492.7|196622|196497|196622.1|196497.1|196617.7|196492.7|8
1727774720000|2024-10-01 09:25:20|196619.3|196494.3|196617.4|196492.4|196619.3|196494.3|196613.4|196488.4|8
1727774730000|2024-10-01 09:25:30|196614.3|196489.3|196617.5|196492.5|196617.5|196492.5|196614.3|196489.3|2
1727774740000|2024-10-01 09:25:40|196614.8|196489.8|196623.2|196498.2|196625.5|196500.5|196614.8|196489.8|7
1727774750000|2024-10-01 09:25:50|196626.1|196501.1|196626.6|196501.6|196629|196504|196626.1|196501.1|4
1727774760000|2024-10-01 09:26:00|196628.5|196503.5|196618.9|196493.9|196628.5|196503.5|196615.7|196490.7|9
1727774770000|2024-10-01 09:26:10|196616|196491|196620.7|196495.7|196621.1|196496.1|196616|196491|13
1727774780000|2024-10-01 09:26:20|196617.3|196492.3|196638.4|196513.4|196638.8|196513.8|196614.8|196489.8|8
1727774790000|2024-10-01 09:26:30|196637.8|196512.8|196641.1|196516.1|196641.1|196516.1|196634.5|196509.5|12
1727774800000|2024-10-01 09:26:40|196637.3|196512.3|196648.3|196523.3|196656.1|196531.1|196632.3|196507.3|10
1727774810000|2024-10-01 09:26:50|196645.1|196520.1|196667.5|196542.5|196668.6|196543.6|196645.1|196520.1|15
1727774820000|2024-10-01 09:27:00|196660.3|196535.3|196663.5|196538.5|196663.5|196538.5|196660.3|196535.3|4
1727774830000|2024-10-01 09:27:10|196663.3|196538.3|196664.6|196539.6|196664.6|196539.6|196661.4|196536.4|3
1727774840000|2024-10-01 09:27:20|196664.8|196539.8|196649.1|196524.1|196664.8|196539.8|196649.1|196524.1|4
1727774850000|2024-10-01 09:27:30|196647.8|196522.8|196643.1|196518.1|196653.5|196528.5|196641.5|196516.5|6
1727774860000|2024-10-01 09:27:40|196640.6|196515.6|196648.2|196523.2|196649.8|196524.8|196640.6|196515.6|20
1727774870000|2024-10-01 09:27:50|196653.8|196528.8|196657.4|196532.4|196661.5|196536.5|196653.8|196528.8|13
1727774880000|2024-10-01 09:28:00|196656.4|196531.4|196649.8|196524.8|196656.4|196531.4|196648.8|196523.8|13
1727774890000|2024-10-01 09:28:10|196649.7|196524.7|196656.4|196531.4|196657.3|196532.3|196649.2|196524.2|16
1727774900000|2024-10-01 09:28:20|196653.3|196528.3|196650.6|196525.6|196653.3|196528.3|196649.2|196524.2|4
1727774910000|2024-10-01 09:28:30|196648.8|196523.8|196654.9|196529.9|196659.2|196534.2|196648.8|196523.8|9
1727774920000|2024-10-01 09:28:40|196658.2|196533.2|196656.8|196531.8|196659.6|196534.6|196656.1|196531.1|17
1727774930000|2024-10-01 09:28:50|196658.8|196533.8|196649.9|196524.9|196658.8|196533.8|196648.9|196523.9|9
1727774940000|2024-10-01 09:29:00|196645.2|196520.2|196645.2|196520.2|196646.7|196521.7|196642.3|196517.3|21
1727774950000|2024-10-01 09:29:10|196642|196517|196641.6|196516.6|196645.7|196520.7|196641.6|196516.6|33
1727774960000|2024-10-01 09:29:20|196641.9|196516.9|196665.3|196540.3|196667.5|196542.5|196641.4|196516.4|31
1727774970000|2024-10-01 09:29:30|196663.6|196538.6|196661.9|196536.9|196664.6|196539.6|196660.4|196535.4|17
1727774980000|2024-10-01 09:29:40|196664.6|196539.6|196678|196553|196682|196557|196661.8|196536.8|22
1727774990000|2024-10-01 09:29:50|196683.1|196558.1|196678.2|196553.2|196683.1|196558.1|196677.7|196552.7|3
1727775000000|2024-10-01 09:30:00|196676.2|196551.2|196684.5|196559.5|196690.2|196565.2|196676.2|196551.2|9
1727775010000|2024-10-01 09:30:10|196683.6|196558.6|196689.1|196564.1|196700.4|196575.4|196683.6|196558.6|14
1727775020000|2024-10-01 09:30:20|196692.5|196567.5|196692.6|196567.6|196696.1|196571.1|196684|196559|23
1727775030000|2024-10-01 09:30:30|196694.2|196569.2|196695|196570|196697.9|196572.9|196692.8|196567.8|16
1727775040000|2024-10-01 09:30:40|196697.3|196572.3|196766.8|196641.8|196773|196648|196695.1|196570.1|17
1727775050000|2024-10-01 09:30:50|196766.9|196641.9|196769|196644|196769|196644|196766.9|196641.9|2
1727775060000|2024-10-01 09:31:00|196769.3|196644.3|196769.4|196644.4|196769.7|196644.7|196769.1|196644.1|5
1727775070000|2024-10-01 09:31:10|196773.1|196648.1|196769.8|196644.8|196773.1|196648.1|196766.6|196641.6|6
1727775080000|2024-10-01 09:31:20|196776.1|196651.1|196828.9|196703.9|196832.5|196707.5|196776.1|196651.1|6
1727775090000|2024-10-01 09:31:30|196810.8|196685.8|196795.1|196670.1|196810.8|196685.8|196795|196670|11
1727775100000|2024-10-01 09:31:40|196794.3|196669.3|196786|196661|196794.3|196669.3|196783.1|196658.1|8
1727775110000|2024-10-01 09:31:50|196785.9|196660.9|196786|196661|196786|196661|196785.9|196660.9|2
1727775120000|2024-10-01 09:32:00|196784.4|196659.4|196768.3|196643.3|196784.4|196659.4|196763.5|196638.5|9
1727775130000|2024-10-01 09:32:10|196765|196640|196791|196666|196810.9|196685.9|196765|196640|8
1727775140000|2024-10-01 09:32:20|196791.7|196666.7|196794.7|196669.7|196801.3|196676.3|196791|196666|6
1727775150000|2024-10-01 09:32:30|196795.4|196670.4|196794.8|196669.8|196795.4|196670.4|196794.8|196669.8|2
1727775160000|2024-10-01 09:32:40|196795.6|196670.6|196796.5|196671.5|196803.5|196678.5|196795.6|196670.6|7
1727775190000|2024-10-01 09:33:10|196796.1|196671.1|196785.5|196660.5|196796.1|196671.1|196785.5|196660.5|2
1727775200000|2024-10-01 09:33:20|196785.7|196660.7|196785.7|196660.7|196785.7|196660.7|196785.7|196660.7|1
1727775210000|2024-10-01 09:33:30|196794.3|196669.3|196794.3|196669.3|196794.3|196669.3|196794.3|196669.3|1
1727775230000|2024-10-01 09:33:50|196801.5|196676.5|196795.1|196670.1|196801.5|196676.5|196795.1|196670.1|2
1727775240000|2024-10-01 09:34:00|196795.2|196670.2|196792|196667|196795.2|196670.2|196792|196667|2
1727775260000|2024-10-01 09:34:20|196791.8|196666.8|196791.8|196666.8|196791.8|196666.8|196791.8|196666.8|1
1727775270000|2024-10-01 09:34:30|196785.6|196660.6|196785.6|196660.6|196785.6|196660.6|196785.6|196660.6|1
1727775280000|2024-10-01 09:34:40|196788.8|196663.8|196783.1|196658.1|196788.8|196663.8|196783.1|196658.1|3
1727775300000|2024-10-01 09:35:00|196782.2|196657.2|196783.7|196658.7|196788.9|196663.9|196782.2|196657.2|7
1727775310000|2024-10-01 09:35:10|196783.6|196658.6|196807.7|196682.7|196825.7|196700.7|196783.3|196658.3|11
1727775320000|2024-10-01 09:35:20|196803.1|196678.1|196784.3|196659.3|196803.1|196678.1|196779.8|196654.8|20
1727775330000|2024-10-01 09:35:30|196781.8|196656.8|196784|196659|196790|196665|196781.8|196656.8|11
1727775340000|2024-10-01 09:35:40|196788.3|196663.3|196784|196659|196788.3|196663.3|196783.4|196658.4|6
1727775350000|2024-10-01 09:35:50|196786.4|196661.4|196808.1|196683.1|196814.2|196689.2|196786.4|196661.4|12
1727775360000|2024-10-01 09:36:00|196807.4|196682.4|196805|196680|196810.2|196685.2|196799.8|196674.8|7
1727775370000|2024-10-01 09:36:10|196809.4|196684.4|196808.9|196683.9|196811.4|196686.4|196808.6|196683.6|11
1727775380000|2024-10-01 09:36:20|196811.4|196686.4|196811.2|196686.2|196811.4|196686.4|196808.5|196683.5|14
1727775390000|2024-10-01 09:36:30|196808.5|196683.5|196816.6|196691.6|196822.8|196697.8|196808.5|196683.5|5
1727775400000|2024-10-01 09:36:40|196812.8|196687.8|196815.1|196690.1|196815.1|196690.1|196812.1|196687.1|5
1727775410000|2024-10-01 09:36:50|196813|196688|196813|196688|196813|196688|196813|196688|1
1727775420000|2024-10-01 09:37:00|196812.2|196687.2|196856.9|196731.9|196862|196737|196810|196685|15
1727775430000|2024-10-01 09:37:10|196856.2|196731.2|196855.4|196730.4|196861.9|196736.9|196855.4|196730.4|3
1727775440000|2024-10-01 09:37:20|196863.6|196738.6|196857.8|196732.8|196864.4|196739.4|196856.3|196731.3|4
1727775450000|2024-10-01 09:37:30|196857.5|196732.5|196857.5|196732.5|196857.5|196732.5|196857.5|196732.5|1
1727775460000|2024-10-01 09:37:40|196857.6|196732.6|196857.6|196732.6|196857.6|196732.6|196857.6|196732.6|1
1727775470000|2024-10-01 09:37:50|196857.3|196732.3|196839.8|196714.8|196857.3|196732.3|196839.8|196714.8|2
1727775480000|2024-10-01 09:38:00|196854.1|196729.1|196858.7|196733.7|196864.1|196739.1|196854.1|196729.1|4
1727775490000|2024-10-01 09:38:10|196859|196734|196859.4|196734.4|196859.4|196734.4|196859|196734|2
1727775510000|2024-10-01 09:38:30|196865.7|196740.7|196843.1|196718.1|196865.7|196740.7|196839.5|196714.5|4
1727775520000|2024-10-01 09:38:40|196842.3|196717.3|196856.5|196731.5|196863.4|196738.4|196838.7|196713.7|6
1727775540000|2024-10-01 09:39:00|196855.2|196730.2|196857.1|196732.1|196864.7|196739.7|196853|196728|4
1727775550000|2024-10-01 09:39:10|196857.7|196732.7|196865.3|196740.3|196867.2|196742.2|196857.7|196732.7|11
1727775560000|2024-10-01 09:39:20|196866|196741|196866|196741|196866|196741|196866|196741|1
1727775580000|2024-10-01 09:39:40|196864.1|196739.1|196864.1|196739.1|196864.1|196739.1|196864.1|196739.1|1
1727775590000|2024-10-01 09:39:50|196864|196739|196864|196739|196864|196739|196864|196739|1
1727775600000|2024-10-01 09:40:00|196865.1|196740.1|196865.1|196740.1|196865.1|196740.1|196865.1|196740.1|1
1727775620000|2024-10-01 09:40:20|196859.8|196734.8|196869.6|196744.6|196881.6|196756.6|196859.8|196734.8|16
1727775630000|2024-10-01 09:40:30|196868.2|196743.2|196870.6|196820.6|196909.8|196830.8|196868.1|196743.1|12
1727775640000|2024-10-01 09:40:40|196872.9|196822.9|196872.5|196822.5|196879.1|196829.1|196870.4|196820.4|7
1727775650000|2024-10-01 09:40:50|196871.1|196821.1|196871.6|196821.6|196872.5|196822.5|196870.2|196820.2|6
1727775660000|2024-10-01 09:41:00|196870.4|196820.4|196870.3|196820.3|196871.7|196821.7|196870.3|196820.3|3
1727775670000|2024-10-01 09:41:10|196871.7|196821.7|196870.1|196820.1|196871.7|196821.7|196870.1|196820.1|2
1727775680000|2024-10-01 09:41:20|196872.3|196822.3|196870.8|196820.8|196873.6|196823.6|196870.7|196820.7|8
1727775690000|2024-10-01 09:41:30|196870.3|196820.3|196870.3|196820.3|196870.3|196820.3|196870.3|196820.3|1
1727775700000|2024-10-01 09:41:40|196870.6|196820.6|196869.3|196819.3|196898.6|196820.6|196869.3|196773.6|4
1727775710000|2024-10-01 09:41:50|196901.5|196776.5|196901.5|196776.5|196901.5|196776.5|196901.5|196776.5|1
1727775720000|2024-10-01 09:42:00|196910.5|196785.5|196889.3|196764.3|196910.5|196785.5|196888.5|196763.5|8
1727775730000|2024-10-01 09:42:10|196888.6|196763.6|196911.4|196786.4|196919.2|196794.2|196888.6|196763.6|18
1727775740000|2024-10-01 09:42:20|196915.1|196790.1|196937.7|196812.7|196945.6|196820.6|196915.1|196790.1|10
1727775750000|2024-10-01 09:42:30|196940.1|196815.1|196947.3|196822.3|196950|196825|196940.1|196815.1|4
1727775760000|2024-10-01 09:42:40|196944.1|196819.1|196932.1|196807.1|196944.1|196819.1|196932.1|196807.1|2
1727775770000|2024-10-01 09:42:50|196940.8|196815.8|196931|196806|196940.8|196815.8|196927.4|196802.4|15
1727775780000|2024-10-01 09:43:00|196932|196807|196917.9|196792.9|196936|196811|196917.3|196792.3|11
1727775790000|2024-10-01 09:43:10|196923.1|196798.1|196918.6|196793.6|196923.1|196798.1|196918.6|196793.6|5
1727775810000|2024-10-01 09:43:30|196919.3|196794.3|196922.6|196797.6|196926.9|196801.9|196919.3|196794.3|6
1727775820000|2024-10-01 09:43:40|196921.7|196796.7|196924.2|196799.2|196930.4|196805.4|196921.7|196796.7|15
1727775830000|2024-10-01 09:43:50|196925.6|196800.6|196927.2|196802.2|196927.2|196802.2|196925.5|196800.5|5
1727775840000|2024-10-01 09:44:00|196932.2|196807.2|196922.9|196797.9|196932.2|196807.2|196922.9|196797.9|7
1727775850000|2024-10-01 09:44:10|196922.2|196797.2|196922.2|196797.2|196922.2|196797.2|196922.2|196797.2|1
1727775870000|2024-10-01 09:44:30|196908.3|196783.3|196920.9|196795.9|196920.9|196795.9|196908.3|196783.3|2
1727775880000|2024-10-01 09:44:40|196924.5|196799.5|196923.3|196798.3|196927.8|196802.8|196922.9|196797.9|11
1727775890000|2024-10-01 09:44:50|196924.1|196799.1|196923.2|196798.2|196927.2|196802.2|196923.2|196798.2|9
1727775900000|2024-10-01 09:45:00|196925.4|196800.4|196935.6|196810.6|196937.3|196812.3|196925.4|196800.4|7
1727775910000|2024-10-01 09:45:10|196933.3|196808.3|196927.3|196802.3|196935.3|196810.3|196926.5|196801.5|11
1727775920000|2024-10-01 09:45:20|196926.5|196801.5|196928.8|196803.8|196931.6|196806.6|196926.5|196801.5|6
1727775930000|2024-10-01 09:45:30|196921.3|196796.3|196916|196791|196934.9|196809.9|196906.9|196781.9|27
1727775940000|2024-10-01 09:45:40|196924.3|196799.3|196916|196791|196925.4|196800.4|196915.3|196790.3|22
1727775950000|2024-10-01 09:45:50|196923|196798|196906.2|196781.2|196924.5|196799.5|196906.2|196781.2|11
1727775960000|2024-10-01 09:46:00|196911.3|196786.3|196914.2|196789.2|196934.2|196809.2|196907.1|196782.1|7
1727775970000|2024-10-01 09:46:10|196913.3|196788.3|196920|196795|196924.3|196799.3|196913.3|196788.3|9
1727775980000|2024-10-01 09:46:20|196924.4|196799.4|196920.2|196795.2|196926.5|196801.5|196918.9|196793.9|19
1727775990000|2024-10-01 09:46:30|196918.3|196793.3|196919.7|196794.7|196934.3|196809.3|196915|196790|14
1727776000000|2024-10-01 09:46:40|196948.5|196823.5|196941.8|196816.8|196956.5|196831.5|196938.2|196813.2|16
1727776010000|2024-10-01 09:46:50|196949.9|196824.9|196920.3|196795.3|196949.9|196824.9|196909.9|196784.9|19
1727776020000|2024-10-01 09:47:00|196920.2|196795.2|196921.1|196796.1|196929.4|196804.4|196919.5|196794.5|15
1727776030000|2024-10-01 09:47:10|196922.6|196797.6|196924|196799|196935|196810|196922.3|196797.3|9
1727776040000|2024-10-01 09:47:20|196921.5|196796.5|196923.6|196798.6|196923.6|196798.6|196919|196794|4
1727776050000|2024-10-01 09:47:30|196922.6|196797.6|196941.6|196816.6|196946.5|196821.5|196922.6|196797.6|14
1727776060000|2024-10-01 09:47:40|196942.3|196817.3|196944.2|196819.2|196948.7|196823.7|196942.3|196817.3|3
1727776070000|2024-10-01 09:47:50|196948.7|196823.7|196943.9|196818.9|196951.3|196826.3|196943|196818|14
1727776080000|2024-10-01 09:48:00|196952|196827|196955.3|196830.3|196961.1|196836.1|196945.4|196820.4|6
1727776090000|2024-10-01 09:48:10|196961.4|196836.4|196959.8|196834.8|196967.1|196842.1|196957.4|196832.4|9
1727776100000|2024-10-01 09:48:20|196958.5|196833.5|196957.8|196832.8|196959.3|196834.3|196957.8|196832.8|8
1727776110000|2024-10-01 09:48:30|196963.2|196838.2|196957.3|196832.3|196963.2|196838.2|196957.3|196832.3|3
1727776120000|2024-10-01 09:48:40|196963.5|196838.5|196958.7|196833.7|196965.7|196840.7|196956.8|196831.8|9
1727776130000|2024-10-01 09:48:50|196959.7|196834.7|196969.2|196844.2|196974.1|196849.1|196959.7|196834.7|5
1727776140000|2024-10-01 09:49:00|196970.5|196845.5|196969.3|196844.3|196977.6|196852.6|196968.8|196843.8|14
1727776150000|2024-10-01 09:49:10|196969.7|196844.7|196971.2|196846.2|196976.3|196851.3|196969.7|196844.7|5
1727776160000|2024-10-01 09:49:20|196970.3|196845.3|196971.4|196846.4|196971.4|196846.4|196970.3|196845.3|3
1727776170000|2024-10-01 09:49:30|196970.4|196845.4|196970.4|196845.4|196970.4|196845.4|196970.4|196845.4|1
1727776190000|2024-10-01 09:49:50|196962.2|196837.2|196962.2|196837.2|196962.2|196837.2|196962.2|196837.2|1
1727776200000|2024-10-01 09:50:00|196976.1|196851.1|196973.8|196848.8|196985.7|196860.7|196973.8|196848.8|10
1727776210000|2024-10-01 09:50:10|196971.6|196846.6|196971.6|196846.6|196971.6|196846.6|196971.6|196846.6|1
1727776230000|2024-10-01 09:50:30|196970.9|196845.9|196970.9|196845.9|196970.9|196845.9|196970.9|196845.9|1
1727776240000|2024-10-01 09:50:40|196962.6|196837.6|196962.6|196837.6|196962.6|196837.6|196962.6|196837.6|1
1727776260000|2024-10-01 09:51:00|196968.1|196843.1|196944.8|196819.8|196968.1|196843.1|196939.5|196814.5|7
1727776270000|2024-10-01 09:51:10|196941.5|196816.5|196942.5|196817.5|196943.5|196818.5|196939.3|196814.3|10
1727776280000|2024-10-01 09:51:20|196940.9|196815.9|196945.3|196820.3|196945.5|196820.5|196939.9|196814.9|13
1727776290000|2024-10-01 09:51:30|196942.4|196817.4|196946.1|196821.1|196946.7|196821.7|196940.2|196815.2|9
1727776300000|2024-10-01 09:51:40|196945.5|196820.5|196910.1|196785.1|196946.2|196821.2|196910.1|196785.1|9
1727776310000|2024-10-01 09:51:50|196910.8|196785.8|196907.4|196782.4|196915.2|196790.2|196907.4|196782.4|9
1727776320000|2024-10-01 09:52:00|196926.6|196801.6|196943.6|196818.6|196950.2|196825.2|196926.6|196801.6|22
1727776330000|2024-10-01 09:52:10|196943.5|196818.5|196943.5|196818.5|196948.4|196823.4|196943.5|196818.5|4
1727776340000|2024-10-01 09:52:20|196947.1|196822.1|196967.2|196842.2|196978.2|196853.2|196947.1|196822.1|20
1727776350000|2024-10-01 09:52:30|196966.3|196841.3|196962.5|196837.5|196982.7|196857.7|196960.2|196835.2|22
1727776360000|2024-10-01 09:52:40|196962.2|196837.2|196969.7|196844.7|196979.5|196854.5|196962.2|196837.2|17
1727776370000|2024-10-01 09:52:50|196978.4|196853.4|196971.2|196846.2|196979|196854|196969.6|196844.6|16
1727776380000|2024-10-01 09:53:00|196969|196844|196959.5|196834.5|196975.1|196850.1|196958.8|196833.8|15
1727776390000|2024-10-01 09:53:10|196960.2|196835.2|196963.7|196838.7|196969|196844|196960.2|196835.2|7
1727776400000|2024-10-01 09:53:20|196960.5|196835.5|196958.2|196833.2|196967.5|196842.5|196955.4|196830.4|12
1727776410000|2024-10-01 09:53:30|196965.8|196840.8|196961|196836|196966.3|196841.3|196957.6|196832.6|7
1727776420000|2024-10-01 09:53:40|196959.2|196834.2|196962|196837|196968.8|196843.8|196958.1|196833.1|6
1727776430000|2024-10-01 09:53:50|196968.8|196843.8|196966.6|196841.6|196970.7|196845.7|196960.4|196835.4|19
1727776440000|2024-10-01 09:54:00|196964.7|196839.7|196965.8|196840.8|196972.5|196847.5|196964.7|196839.7|7
1727776460000|2024-10-01 09:54:20|196965.6|196840.6|196966|196841|196966|196841|196963.9|196838.9|3
1727776470000|2024-10-01 09:54:30|196963.6|196838.6|196966.2|196841.2|196966.2|196841.2|196963.6|196838.6|2
1727776480000|2024-10-01 09:54:40|196965.8|196840.8|196965.2|196840.2|196969|196844|196963.8|196838.8|6
1727776500000|2024-10-01 09:55:00|196968.4|196843.4|196930.3|196805.3|196983.1|196858.1|196928.3|196803.3|21
1727776510000|2024-10-01 09:55:10|196936.8|196811.8|196936.8|196811.8|196936.8|196811.8|196936.8|196811.8|1
1727776520000|2024-10-01 09:55:20|196930.3|196805.3|196936.8|196811.8|196945.2|196820.2|196930.3|196805.3|11
1727776530000|2024-10-01 09:55:30|196930.5|196805.5|196937.6|196812.6|196939.4|196814.4|196930.5|196805.5|6
1727776540000|2024-10-01 09:55:40|196929.9|196804.9|196931.1|196806.1|196936.3|196811.3|196920.4|196795.4|19
1727776550000|2024-10-01 09:55:50|196924.6|196799.6|196922.1|196797.1|196931.9|196806.9|196920.8|196795.8|9
1727776560000|2024-10-01 09:56:00|196922.8|196797.8|196930.5|196805.5|196932.5|196807.5|196922.8|196797.8|8
1727776570000|2024-10-01 09:56:10|196932.4|196807.4|196920.8|196795.8|196939|196814|196920.8|196795.8|15
1727776580000|2024-10-01 09:56:20|196919.8|196794.8|196916.7|196791.7|196926.2|196801.2|196903.4|196778.4|11
1727776590000|2024-10-01 09:56:30|196918.4|196793.4|196917.4|196792.4|196919.9|196794.9|196917.4|196792.4|5
1727776600000|2024-10-01 09:56:40|196919.7|196794.7|196932.8|196807.8|196940.3|196815.3|196918|196793|8
1727776610000|2024-10-01 09:56:50|196932.9|196807.9|196850|196800|196932.9|196807.9|196843.9|196753.9|12
1727776620000|2024-10-01 09:57:00|196847.3|196797.3|196884.3|196759.3|196884.3|196807.4|196847.3|196758.3|8
1727776630000|2024-10-01 09:57:10|196885.7|196760.7|196885.7|196760.7|196885.7|196760.7|196885.7|196760.7|1
1727776650000|2024-10-01 09:57:30|196885.5|196760.5|196879.5|196754.5|196887.9|196762.9|196878.4|196753.4|12
1727776660000|2024-10-01 09:57:40|196878.1|196753.1|196875.1|196750.1|196879.3|196754.3|196875.1|196750.1|4
1727776670000|2024-10-01 09:57:50|196873.4|196748.4|196873.4|196748.4|196873.4|196748.4|196873.4|196748.4|1
1727776680000|2024-10-01 09:58:00|196875.3|196750.3|196875.5|196750.5|196877.8|196752.8|196873.6|196748.6|12
1727776690000|2024-10-01 09:58:10|196873.3|196748.3|196875.5|196750.5|196882.3|196757.3|196869.3|196744.3|12
1727776700000|2024-10-01 09:58:20|196873.2|196748.2|196873.1|196748.1|196874.8|196749.8|196871.9|196746.9|17
1727776710000|2024-10-01 09:58:30|196881.7|196756.7|196857.7|196732.7|196881.7|196756.7|196853.8|196728.8|31
1727776720000|2024-10-01 09:58:40|196866|196741|196859.1|196734.1|196870.1|196745.1|196857.6|196732.6|11
1727776730000|2024-10-01 09:58:50|196861.7|196736.7|196860.1|196735.1|196863.7|196738.7|196857.1|196732.1|17
1727776740000|2024-10-01 09:59:00|196859.5|196734.5|196863.3|196738.3|196864.9|196739.9|196859.5|196734.5|27
1727776750000|2024-10-01 09:59:10|196861.2|196736.2|196863.4|196738.4|196864.5|196739.5|196859.8|196734.8|24
1727776760000|2024-10-01 09:59:20|196860.4|196735.4|196865.1|196740.1|196872.2|196747.2|196857.8|196732.8|30
1727776770000|2024-10-01 09:59:30|196864.1|196739.1|196865.6|196740.6|196885.9|196760.9|196863.9|196738.9|30
1727776780000|2024-10-01 09:59:40|196872.9|196747.9|196867.2|196742.2|196872.9|196747.9|196863.2|196738.2|11
1727776790000|2024-10-01 09:59:50|196864.1|196739.1|196874.9|196749.9|196874.9|196749.9|196863.3|196738.3|15
1727776800000|2024-10-01 10:00:00|196867.5|196742.5|196892.5|196767.5|196917.2|196792.2|196866.3|196741.3|20
1727776810000|2024-10-01 10:00:10|196897.6|196772.6|196923.8|196798.8|196940.6|196815.6|196895.3|196770.3|21
1727776820000|2024-10-01 10:00:20|196925.1|196800.1|196925|196800|196943.9|196818.9|196924.6|196799.6|12
1727776830000|2024-10-01 10:00:30|196925.2|196800.2|196927.3|196802.3|196927.3|196802.3|196925.2|196800.2|6
1727776840000|2024-10-01 10:00:40|196924.9|196799.9|196873.8|196748.8|196924.9|196799.9|196870.8|196745.8|20
1727776850000|2024-10-01 10:00:50|196873.6|196748.6|196859.2|196734.2|196873.6|196748.6|196854.8|196729.8|19
1727776860000|2024-10-01 10:01:00|196857|196732|196866.8|196741.8|196873.8|196748.8|196856.2|196731.2|15
1727776870000|2024-10-01 10:01:10|196866.4|196741.4|196862.4|196737.4|196866.8|196741.8|196859.6|196734.6|11
1727776880000|2024-10-01 10:01:20|196868.1|196743.1|196887.5|196762.5|196890|196765|196860.1|196735.1|18
1727776890000|2024-10-01 10:01:30|196885.9|196760.9|196939.8|196814.8|196939.8|196814.8|196885.9|196760.9|16
1727776900000|2024-10-01 10:01:40|196932.7|196807.7|196930.2|196805.2|196947.1|196822.1|196929.7|196804.7|19
1727776910000|2024-10-01 10:01:50|196937|196812|196940.1|196815.1|196948.3|196823.3|196932.8|196807.8|24
1727776920000|2024-10-01 10:02:00|196936.5|196811.5|196916.2|196791.2|196941|196816|196916.2|196791.2|21
1727776930000|2024-10-01 10:02:10|196917.1|196792.1|196919.8|196794.8|196921.3|196796.3|196913.9|196788.9|17
1727776940000|2024-10-01 10:02:20|196916.2|196791.2|196946|196821|196960.5|196835.5|196916.2|196791.2|13
1727776950000|2024-10-01 10:02:30|196947.7|196822.7|196941.7|196816.7|196947.7|196822.7|196939|196814|28
1727776960000|2024-10-01 10:02:40|196942.8|196817.8|196963.6|196838.6|196963.6|196838.6|196939.1|196814.1|23
1727776970000|2024-10-01 10:02:50|196955.6|196830.6|196941.3|196816.3|196963.8|196838.8|196940.9|196815.9|30
1727776980000|2024-10-01 10:03:00|196954.1|196829.1|196934.8|196809.8|196955.4|196830.4|196934.8|196809.8|14
1727776990000|2024-10-01 10:03:10|196934.9|196809.9|196938.8|196813.8|196938.8|196813.8|196934.1|196809.1|7
1727777000000|2024-10-01 10:03:20|196936.4|196811.4|196932.7|196807.7|196936.4|196811.4|196929.8|196804.8|11
1727777010000|2024-10-01 10:03:30|196932.8|196807.8|196935|196810|196938.8|196813.8|196923.7|196798.7|12
1727777020000|2024-10-01 10:03:40|196935.2|196810.2|196937.1|196812.1|196937.1|196812.1|196935.2|196810.2|2
1727777030000|2024-10-01 10:03:50|196948.2|196823.2|196961.9|196836.9|196969.5|196844.5|196942.3|196817.3|16
1727777040000|2024-10-01 10:04:00|196960.1|196835.1|196959.5|196834.5|196974.3|196849.3|196954.3|196829.3|15
1727777050000|2024-10-01 10:04:10|196958.2|196833.2|196960.1|196835.1|196965.9|196840.9|196952.3|196827.3|21
1727777060000|2024-10-01 10:04:20|196957.8|196832.8|196942.5|196817.5|196959.6|196834.6|196937.8|196812.8|15
1727777070000|2024-10-01 10:04:30|196940.3|196815.3|196958.3|196833.3|196959|196834|196919.2|196794.2|20
1727777080000|2024-10-01 10:04:40|196956.5|196831.5|196968.2|196843.2|196973.4|196848.4|196956.1|196831.1|13
1727777090000|2024-10-01 10:04:50|196970.7|196845.7|196958.4|196833.4|196972.1|196847.1|196954.3|196829.3|22
1727777100000|2024-10-01 10:05:00|196960.2|196835.2|196994.2|196869.2|197001.7|196876.7|196959.5|196834.5|32
1727777110000|2024-10-01 10:05:10|196992.1|196867.1|196994.5|196869.5|196996.3|196871.3|196991.7|196866.7|16
1727777120000|2024-10-01 10:05:20|196996.5|196871.5|196997.1|196872.1|196997.1|196872.1|196996.5|196871.5|2
1727777130000|2024-10-01 10:05:30|196998.8|196873.8|196999.7|196874.7|197012.2|196887.2|196991.9|196866.9|11
1727777140000|2024-10-01 10:05:40|196996.9|196871.9|196990.5|196865.5|196996.9|196871.9|196990.5|196865.5|6
1727777150000|2024-10-01 10:05:50|196992.7|196867.7|196978.7|196853.7|196992.7|196867.7|196977.8|196852.8|17
1727777160000|2024-10-01 10:06:00|196990.4|196865.4|197001.3|196876.3|197002.3|196877.3|196975.8|196850.8|16
1727777170000|2024-10-01 10:06:10|196999.3|196874.3|196997.9|196872.9|196999.3|196874.3|196994|196869|6
1727777180000|2024-10-01 10:06:20|196998|196873|196997.7|196872.7|196998|196873|196997.7|196872.7|2
1727777190000|2024-10-01 10:06:30|196998.1|196873.1|197000.9|196875.9|197002.3|196877.3|196996.2|196871.2|6
1727777200000|2024-10-01 10:06:40|197001.1|196876.1|197003.1|196878.1|197011.4|196886.4|196998.5|196873.5|12
1727777210000|2024-10-01 10:06:50|196998.6|196873.6|196997.9|196872.9|197014.3|196889.3|196994.1|196869.1|24
1727777220000|2024-10-01 10:07:00|196996.9|196871.9|196977.9|196852.9|196996.9|196871.9|196976.4|196851.4|10
1727777230000|2024-10-01 10:07:10|196974.7|196849.7|196961.5|196836.5|196974.7|196849.7|196960.6|196835.6|11
1727777240000|2024-10-01 10:07:20|196961.8|196836.8|196962.6|196837.6|196967.3|196842.3|196960.4|196835.4|21
1727777250000|2024-10-01 10:07:30|196961.6|196836.6|196961.4|196836.4|196964.4|196839.4|196958.9|196833.9|11
1727777260000|2024-10-01 10:07:40|196965.4|196840.4|196965.9|196840.9|196965.9|196840.9|196960.2|196835.2|19
1727777270000|2024-10-01 10:07:50|196960.7|196835.7|196971.7|196846.7|196974.5|196849.5|196960.7|196835.7|26
1727777280000|2024-10-01 10:08:00|196973.6|196848.6|196993.9|196868.9|197004|196879|196973.6|196848.6|9
1727777290000|2024-10-01 10:08:10|196994.7|196869.7|196997.7|196872.7|197002.1|196877.1|196994.2|196869.2|6
1727777300000|2024-10-01 10:08:20|196995|196870|196997.5|196872.5|197004.2|196879.2|196993.9|196868.9|18
1727777310000|2024-10-01 10:08:30|196995.6|196870.6|196996.2|196871.2|197003.8|196878.8|196994.3|196869.3|14
1727777320000|2024-10-01 10:08:40|196994.6|196869.6|196995.1|196870.1|196996.7|196871.7|196994.6|196869.6|4
1727777330000|2024-10-01 10:08:50|196997.1|196872.1|196996.6|196871.6|197006.8|196881.8|196995|196870|7
1727777340000|2024-10-01 10:09:00|196994.8|196869.8|196996.8|196871.8|197003.5|196878.5|196994.8|196869.8|6
1727777350000|2024-10-01 10:09:10|196996.9|196871.9|197000.4|196875.4|197011.2|196886.2|196991.9|196866.9|21
1727777360000|2024-10-01 10:09:20|197001.1|196876.1|197000.5|196875.5|197006|196881|197000.3|196875.3|6
1727777370000|2024-10-01 10:09:30|197000.7|196875.7|196999.3|196874.3|197007.2|196882.2|196999.3|196874.3|7
1727777380000|2024-10-01 10:09:40|196998.9|196873.9|197009.2|196884.2|197009.4|196884.4|196998.9|196873.9|12
1727777390000|2024-10-01 10:09:50|197006.8|196881.8|197002.1|196877.1|197009.8|196884.8|197000.9|196875.9|20
1727777400000|2024-10-01 10:10:00|197001.9|196876.9|196999.2|196874.2|197008.6|196883.6|196998.9|196873.9|22
1727777420000|2024-10-01 10:10:20|196999.3|196874.3|196994.1|196869.1|196999.3|196874.3|196994.1|196869.1|4
1727777430000|2024-10-01 10:10:30|196995.8|196870.8|197009.6|196884.6|197010.6|196885.6|196995.8|196870.8|16
1727777440000|2024-10-01 10:10:40|197011.4|196886.4|196999|196874|197014.9|196889.9|196997.3|196872.3|7
1727777450000|2024-10-01 10:10:50|196998.7|196873.7|196998.5|196873.5|197003.7|196878.7|196996.5|196871.5|5
1727777460000|2024-10-01 10:11:00|196998.6|196873.6|196998.6|196873.6|196998.6|196873.6|196998.6|196873.6|1
1727777470000|2024-10-01 10:11:10|196996.8|196871.8|196995.4|196870.4|197004.2|196879.2|196995.4|196870.4|8
1727777480000|2024-10-01 10:11:20|197002.1|196877.1|196991.4|196866.4|197002.1|196877.1|196988.8|196863.8|11
1727777490000|2024-10-01 10:11:30|196999.2|196874.2|196998.2|196873.2|197003.9|196878.9|196990.2|196865.2|14
1727777500000|2024-10-01 10:11:40|196997.2|196872.2|196992.4|196867.4|197003|196878|196992.4|196867.4|5
1727777510000|2024-10-01 10:11:50|196992.3|196867.3|196992.3|196867.3|196992.3|196867.3|196992.3|196867.3|1
1727777520000|2024-10-01 10:12:00|196992.6|196867.6|196992.1|196867.1|196994.6|196869.6|196992.1|196867.1|4
1727777530000|2024-10-01 10:12:10|196992|196867|196994.5|196869.5|196999.8|196874.8|196992|196867|6
1727777540000|2024-10-01 10:12:20|196995.1|196870.1|196976.1|196851.1|196995.1|196870.1|196974.3|196849.3|6
1727777550000|2024-10-01 10:12:30|196973.7|196848.7|196976|196851|196981.1|196856.1|196973.2|196848.2|24
1727777560000|2024-10-01 10:12:40|196978.3|196853.3|196969.2|196844.2|196978.3|196853.3|196969.2|196844.2|29
1727777570000|2024-10-01 10:12:50|196972.4|196847.4|196956.7|196831.7|196972.4|196847.4|196950.5|196825.5|9
1727777580000|2024-10-01 10:13:00|196962.6|196837.6|196938.2|196813.2|196965.1|196840.1|196937.7|196812.7|12
1727777590000|2024-10-01 10:13:10|196938.3|196813.3|196939.3|196814.3|196941.2|196816.2|196936.6|196811.6|4
1727777600000|2024-10-01 10:13:20|196938|196813|196939.6|196814.6|196942.1|196817.1|196931.9|196806.9|19
1727777610000|2024-10-01 10:13:30|196940.4|196815.4|196939.5|196814.5|196943.3|196818.3|196933|196808|24
1727777620000|2024-10-01 10:13:40|196937.1|196812.1|196939.4|196814.4|196942.1|196817.1|196927.2|196802.2|22
1727777630000|2024-10-01 10:13:50|196933.4|196808.4|196940.3|196815.3|196943.9|196818.9|196933|196808|30
1727777640000|2024-10-01 10:14:00|196934.1|196809.1|196927.7|196802.7|196943.7|196818.7|196925.9|196800.9|22
1727777650000|2024-10-01 10:14:10|196925.7|196800.7|196928.9|196803.9|196933.2|196808.2|196924.6|196799.6|26
1727777660000|2024-10-01 10:14:20|196925.2|196800.2|196930.2|196805.2|196930.5|196805.5|196925.2|196800.2|18
1727777670000|2024-10-01 10:14:30|196926.7|196801.7|196900.1|196775.1|196926.7|196801.7|196899.4|196774.4|9
1727777680000|2024-10-01 10:14:40|196898.8|196773.8|196876.7|196751.7|196898.8|196773.8|196863.9|196738.9|16
1727777690000|2024-10-01 10:14:50|196875.7|196750.7|196861.8|196736.8|196875.7|196750.7|196861.8|196736.8|2
1727777700000|2024-10-01 10:15:00|196860|196735|196831.4|196706.4|196860.4|196735.4|196829.2|196704.2|8
1727777710000|2024-10-01 10:15:10|196828.9|196703.9|196835.8|196710.8|196835.8|196710.8|196828.9|196703.9|8
1727777720000|2024-10-01 10:15:20|196833.4|196708.4|196834|196709|196836.4|196711.4|196832.5|196707.5|8
1727777730000|2024-10-01 10:15:30|196833.5|196708.5|196834.6|196709.6|196836.1|196711.1|196829.9|196704.9|8
1727777740000|2024-10-01 10:15:40|196832.9|196707.9|196831.2|196706.2|196834.3|196709.3|196827.8|196702.8|28
1727777750000|2024-10-01 10:15:50|196830.3|196705.3|196830.5|196705.5|196833.4|196708.4|196827.3|196702.3|37
1727777760000|2024-10-01 10:16:00|196833.3|196708.3|196860.5|196735.5|196875.2|196750.2|196828.5|196703.5|21
1727777770000|2024-10-01 10:16:10|196860.8|196735.8|196865.5|196740.5|196867.7|196742.7|196860.8|196735.8|24
1727777780000|2024-10-01 10:16:20|196862.6|196737.6|196862.5|196737.5|196867.9|196742.9|196861|196736|17
1727777790000|2024-10-01 10:16:30|196862.4|196737.4|196868.6|196743.6|196868.6|196743.6|196862.3|196737.3|13
1727777800000|2024-10-01 10:16:40|196868.5|196743.5|196864.6|196739.6|196869.8|196744.8|196864.3|196739.3|28
1727777810000|2024-10-01 10:16:50|196864|196739|196862.8|196737.8|196866.5|196741.5|196862.8|196737.8|4
1727777820000|2024-10-01 10:17:00|196862.2|196737.2|196859.7|196734.7|196862.7|196737.7|196857.4|196732.4|22
1727777830000|2024-10-01 10:17:10|196861.1|196736.1|196842.6|196717.6|196862.2|196737.2|196840.9|196715.9|10
1727777840000|2024-10-01 10:17:20|196845.1|196720.1|196843.5|196718.5|196852.9|196727.9|196841.5|196716.5|13
1727777850000|2024-10-01 10:17:30|196843.9|196718.9|196843.9|196718.9|196843.9|196718.9|196843.9|196718.9|1
1727777860000|2024-10-01 10:17:40|196842.1|196717.1|196827.5|196702.5|196842.1|196717.1|196823|196698|16
1727777870000|2024-10-01 10:17:50|196826.8|196701.8|196831.9|196706.9|196832.3|196707.3|196825.4|196700.4|25
1727777880000|2024-10-01 10:18:00|196829.8|196704.8|196831.8|196706.8|196833.7|196708.7|196829.6|196704.6|9
1727777890000|2024-10-01 10:18:10|196827.9|196702.9|196826.1|196701.1|196832.2|196707.2|196826.1|196701.1|5
1727777900000|2024-10-01 10:18:20|196828.3|196703.3|196832|196707|196833.6|196708.6|196827.8|196702.8|31
1727777910000|2024-10-01 10:18:30|196828.1|196703.1|196829|196704|196832|196707|196821.7|196696.7|39
1727777920000|2024-10-01 10:18:40|196825.8|196700.8|196834.5|196709.5|196837|196712|196820.8|196695.8|28
1727777930000|2024-10-01 10:18:50|196833.9|196708.9|196834.8|196709.8|196836.8|196711.8|196832.8|196707.8|7
1727777940000|2024-10-01 10:19:00|196833.7|196708.7|196830.2|196705.2|196834.9|196709.9|196830.2|196705.2|10
1727777950000|2024-10-01 10:19:10|196831.9|196706.9|196828.3|196703.3|196831.9|196706.9|196828.3|196703.3|7
1727777960000|2024-10-01 10:19:20|196830.2|196705.2|196833.8|196708.8|196835.5|196710.5|196828.8|196703.8|13
1727777970000|2024-10-01 10:19:30|196829.1|196704.1|196829.1|196704.1|196834.3|196709.3|196827.8|196702.8|12
1727777980000|2024-10-01 10:19:40|196834.4|196709.4|196830.5|196705.5|196837|196712|196829.6|196704.6|11
1727777990000|2024-10-01 10:19:50|196834.6|196709.6|196831.3|196706.3|196834.6|196709.6|196829.5|196704.5|8
1727778000000|2024-10-01 10:20:00|196826.4|196701.4|196804.4|196679.4|196826.4|196701.4|196804.1|196679.1|12
1727778010000|2024-10-01 10:20:10|196804.5|196679.5|196805|196680|196805.1|196680.1|196804.4|196679.4|5
1727778020000|2024-10-01 10:20:20|196804.5|196679.5|196804.5|196679.5|196804.9|196679.9|196804.4|196679.4|10
1727778030000|2024-10-01 10:20:30|196794.6|196669.6|196794.6|196669.6|196794.6|196669.6|196794.6|196669.6|1
1727778040000|2024-10-01 10:20:40|196797.6|196672.6|196793.6|196668.6|196797.6|196672.6|196793.6|196668.6|2
1727778050000|2024-10-01 10:20:50|196795.9|196670.9|196793|196668|196797.8|196672.8|196793|196668|11
1727778060000|2024-10-01 10:21:00|196810|196685|196810.4|196685.4|196810.7|196685.7|196809.2|196684.2|6
1727778070000|2024-10-01 10:21:10|196810.9|196685.9|196810.6|196685.6|196810.9|196685.9|196810.6|196685.6|2
1727778080000|2024-10-01 10:21:20|196810.3|196685.3|196825.9|196700.9|196844.8|196719.8|196808.6|196683.6|16
1727778090000|2024-10-01 10:21:30|196825.2|196700.2|196826.1|196701.1|196833.7|196708.7|196825.2|196700.2|12
1727778100000|2024-10-01 10:21:40|196830.4|196705.4|196837.7|196712.7|196837.7|196712.7|196825.1|196700.1|12
1727778110000|2024-10-01 10:21:50|196840|196715|196835.5|196710.5|196840|196715|196830.7|196705.7|10
1727778120000|2024-10-01 10:22:00|196836.3|196711.3|196828.7|196703.7|196837.5|196712.5|196821.1|196696.1|22
1727778130000|2024-10-01 10:22:10|196834.1|196709.1|196828|196703|196835.8|196710.8|196828|196703|27
1727778140000|2024-10-01 10:22:20|196834.1|196709.1|196850.6|196725.6|196856.1|196731.1|196828.4|196703.4|16
1727778150000|2024-10-01 10:22:30|196850.7|196725.7|196829.5|196704.5|196850.7|196725.7|196828.2|196703.2|5
1727778160000|2024-10-01 10:22:40|196828.2|196703.2|196830.8|196705.8|196836.3|196711.3|196828.2|196703.2|9
1727778170000|2024-10-01 10:22:50|196830.4|196705.4|196830.5|196705.5|196837.2|196712.2|196830.4|196705.4|15
1727778180000|2024-10-01 10:23:00|196831.3|196706.3|196836.3|196711.3|196836.6|196711.6|196830.7|196705.7|11
1727778190000|2024-10-01 10:23:10|196841.6|196716.6|196836.6|196711.6|196841.6|196716.6|196836.6|196711.6|11
1727778200000|2024-10-01 10:23:20|196837.1|196712.1|196836.9|196711.9|196841.1|196716.1|196836.8|196711.8|13
1727778210000|2024-10-01 10:23:30|196837.7|196712.7|196886.3|196761.3|196902.7|196777.7|196833.9|196708.9|19
1727778220000|2024-10-01 10:23:40|196892|196767|196901.2|196776.2|196906.3|196781.3|196885|196760|26
1727778230000|2024-10-01 10:23:50|196907.3|196782.3|196899.9|196774.9|196907.3|196782.3|196899.7|196774.7|10
1727778240000|2024-10-01 10:24:00|196904.7|196779.7|196900.3|196775.3|196905.4|196780.4|196900|196775|4
1727778250000|2024-10-01 10:24:10|196907.6|196782.6|196900.3|196775.3|196914.4|196789.4|196899.2|196774.2|30
1727778260000|2024-10-01 10:24:20|196897.4|196772.4|196982.1|196857.1|196985.5|196860.5|196895.4|196770.4|28
1727778270000|2024-10-01 10:24:30|196982.3|196857.3|196992.3|196867.3|196995.2|196870.2|196980.8|196855.8|37
1727778280000|2024-10-01 10:24:40|196988.1|196863.1|196988|196863|196991.3|196866.3|196984.6|196859.6|21
1727778290000|2024-10-01 10:24:50|196983.9|196858.9|196989.6|196864.6|196989.6|196864.6|196982.8|196857.8|8
1727778300000|2024-10-01 10:25:00|196993.6|196868.6|197029|196904|197030.5|196905.5|196993.6|196868.6|12
1727778310000|2024-10-01 10:25:10|197026.6|196901.6|197027.2|196902.2|197029.1|196904.1|197025.2|196900.2|20
1727778320000|2024-10-01 10:25:20|197026.8|196901.8|197026|196901|197028.6|196903.6|197024.3|196899.3|14
1727778330000|2024-10-01 10:25:30|197025.6|196900.6|197018|196893|197025.8|196900.8|197018|196893|35
1727778340000|2024-10-01 10:25:40|197018.5|196893.5|197028.3|196903.3|197029.4|196904.4|197001.7|196876.7|21
1727778350000|2024-10-01 10:25:50|197028.4|196903.4|197029.7|196904.7|197029.7|196904.7|197025|196900|13
1727778360000|2024-10-01 10:26:00|197030.8|196905.8|197043.9|196918.9|197043.9|196918.9|197030.8|196905.8|6
1727778370000|2024-10-01 10:26:10|197044|196919|197043.4|196918.4|197044.4|196919.4|197041.5|196916.5|27
1727778380000|2024-10-01 10:26:20|197020.2|196895.2|196986.5|196861.5|197025.7|196900.7|196986.5|196861.5|28
1727778390000|2024-10-01 10:26:30|196986.3|196861.3|196990|196865|196990|196865|196984.6|196859.6|11
1727778400000|2024-10-01 10:26:40|196987.8|196862.8|196986.1|196861.1|196990.1|196865.1|196983.9|196858.9|13
1727778410000|2024-10-01 10:26:50|196986.2|196861.2|196985.5|196860.5|196986.2|196861.2|196985.5|196860.5|2
1727778420000|2024-10-01 10:27:00|196987.5|196862.5|196977.8|196852.8|196987.9|196862.9|196975.6|196850.6|27
1727778430000|2024-10-01 10:27:10|196980.6|196855.6|196977.7|196852.7|196981|196856|196974.7|196849.7|30
1727778440000|2024-10-01 10:27:20|196975.7|196850.7|196985.2|196860.2|196985.7|196860.7|196975.1|196850.1|28
1727778450000|2024-10-01 10:27:30|196983.1|196858.1|196983.5|196858.5|196987.6|196862.6|196982.3|196857.3|8
1727778460000|2024-10-01 10:27:40|196983.9|196858.9|196983.6|196858.6|196983.9|196858.9|196983.6|196858.6|3
1727778470000|2024-10-01 10:27:50|196983.3|196858.3|196984.7|196859.7|196987.6|196862.6|196979.3|196854.3|16
1727778480000|2024-10-01 10:28:00|196990|196865|197003|196878|197006.7|196881.7|196990|196865|9
1727778490000|2024-10-01 10:28:10|197002.5|196877.5|196999|196874|197002.5|196877.5|196999|196874|5
1727778500000|2024-10-01 10:28:20|196999.4|196874.4|197001|196876|197005.4|196880.4|196999.4|196874.4|7
1727778510000|2024-10-01 10:28:30|197001.2|196876.2|197000.6|196875.6|197001.2|196876.2|197000.6|196875.6|3
1727778520000|2024-10-01 10:28:40|196998.2|196873.2|196959.1|196834.1|196998.2|196873.2|196953.8|196828.8|16
1727778530000|2024-10-01 10:28:50|196957.2|196832.2|196959|196834|196960.8|196835.8|196953.7|196828.7|38
1727778540000|2024-10-01 10:29:00|196958.4|196833.4|196966.1|196841.1|196977.3|196852.3|196953.1|196828.1|11
1727778560000|2024-10-01 10:29:20|196965.8|196840.8|196966.7|196841.7|196966.7|196841.7|196965.8|196840.8|2
1727778570000|2024-10-01 10:29:30|196965.8|196840.8|196951|196826|196965.8|196840.8|196948.7|196823.7|3
1727778580000|2024-10-01 10:29:40|196949.4|196824.4|196951.2|196826.2|196951.2|196826.2|196949.4|196824.4|2
1727778590000|2024-10-01 10:29:50|196950.2|196825.2|196950.2|196825.2|196950.2|196825.2|196950.2|196825.2|1
1727778600000|2024-10-01 10:30:00|196964.6|196839.6|196962.1|196837.1|196964.6|196839.6|196962.1|196837.1|3
1727778610000|2024-10-01 10:30:10|196964|196839|196967|196842|196967|196842|196964|196839|2
1727778620000|2024-10-01 10:30:20|196966.9|196841.9|196966.9|196841.9|196966.9|196841.9|196966.9|196841.9|1
1727778630000|2024-10-01 10:30:30|196967|196842|196984.7|196859.7|196988.2|196863.2|196967|196842|10
1727778640000|2024-10-01 10:30:40|196986.2|196861.2|196987|196862|196992.9|196867.9|196983.8|196858.8|15
1727778650000|2024-10-01 10:30:50|196989.1|196864.1|196941.7|196816.7|197015.3|196890.3|196941.3|196816.3|15
1727778660000|2024-10-01 10:31:00|196943.2|196818.2|196915.8|196790.8|196943.2|196818.2|196915.8|196790.8|3
1727778670000|2024-10-01 10:31:10|196916|196791|196915.7|196790.7|196916.8|196791.8|196914.7|196789.7|8
1727778680000|2024-10-01 10:31:20|196914.7|196789.7|196913.2|196788.2|196917.1|196792.1|196913.2|196788.2|10
1727778690000|2024-10-01 10:31:30|196911.5|196786.5|196904.8|196779.8|196911.5|196786.5|196904.8|196779.8|9
1727778700000|2024-10-01 10:31:40|196907.5|196782.5|196906.5|196781.5|196909.7|196784.7|196904.4|196779.4|18
1727778710000|2024-10-01 10:31:50|196909.5|196784.5|196902.8|196777.8|196914.1|196789.1|196902.8|196777.8|11
1727778720000|2024-10-01 10:32:00|196905|196780|196907.3|196782.3|196911.6|196786.6|196899.9|196774.9|36
1727778730000|2024-10-01 10:32:10|196909.7|196784.7|196910.3|196785.3|196910.3|196785.3|196901.3|196776.3|33
1727778740000|2024-10-01 10:32:20|196902.3|196777.3|196916.3|196791.3|196918.9|196793.9|196902.3|196777.3|11
1727778750000|2024-10-01 10:32:30|196922.4|196797.4|196921.2|196796.2|196929.7|196804.7|196916.6|196791.6|17
1727778760000|2024-10-01 10:32:40|196921.1|196796.1|196925.8|196800.8|196928.5|196803.5|196921.1|196796.1|8
1727778770000|2024-10-01 10:32:50|196925.9|196800.9|196925.9|196800.9|196926.1|196801.1|196925.8|196800.8|4
1727778780000|2024-10-01 10:33:00|196926.1|196801.1|196935.7|196810.7|196944.5|196819.5|196926.1|196801.1|13
1727778790000|2024-10-01 10:33:10|196934.7|196809.7|196927.7|196802.7|196934.7|196809.7|196926.5|196801.5|6
1727778800000|2024-10-01 10:33:20|196923.1|196798.1|196922.8|196797.8|196923.1|196798.1|196922.8|196797.8|2
1727778810000|2024-10-01 10:33:30|196922.4|196797.4|196922.8|196797.8|196922.8|196797.8|196922.4|196797.4|2
1727778820000|2024-10-01 10:33:40|196923.8|196798.8|196926.8|196801.8|196927.6|196802.6|196923.8|196798.8|5
1727778830000|2024-10-01 10:33:50|196925.9|196800.9|196923.5|196798.5|196925.9|196800.9|196923.5|196798.5|2
1727778840000|2024-10-01 10:34:00|196923.6|196798.6|196923.6|196798.6|196923.6|196798.6|196923.6|196798.6|1
1727778850000|2024-10-01 10:34:10|196924.3|196799.3|196915.6|196790.6|196924.3|196799.3|196915.6|196790.6|5
1727778860000|2024-10-01 10:34:20|196918.1|196793.1|196917.2|196792.2|196918.1|196793.1|196916.6|196791.6|3
1727778870000|2024-10-01 10:34:30|196916.9|196791.9|196916.9|196791.9|196916.9|196791.9|196916.9|196791.9|1
1727778880000|2024-10-01 10:34:40|196917|196792|196917|196792|196917|196792|196917|196792|1
1727778890000|2024-10-01 10:34:50|196905.7|196780.7|196918.3|196793.3|196924|196799|196905.7|196780.7|3
1727778900000|2024-10-01 10:35:00|196918.9|196793.9|196923.7|196798.7|196930.2|196805.2|196918.9|196793.9|5
1727778910000|2024-10-01 10:35:10|196923.8|196798.8|196922.1|196797.1|196923.8|196798.8|196922.1|196797.1|2
1727778920000|2024-10-01 10:35:20|196922.2|196797.2|196936.6|196811.6|196936.6|196811.6|196922.2|196797.2|10
1727778930000|2024-10-01 10:35:30|196937.4|196812.4|196941.9|196816.9|196953.3|196828.3|196936.6|196811.6|24
1727778940000|2024-10-01 10:35:40|196941.3|196816.3|197016.3|196891.3|197021|196896|196939.2|196814.2|16
1727778950000|2024-10-01 10:35:50|197017.1|196892.1|197017.1|196892.1|197017.1|196892.1|197017.1|196892.1|1
1727778960000|2024-10-01 10:36:00|197021.2|196896.2|197090.1|196965.1|197090.1|196965.1|197021.2|196896.2|24
1727778970000|2024-10-01 10:36:10|197082.4|196957.4|197101.1|196976.1|197106.8|196981.8|197081.2|196956.2|9
1727778980000|2024-10-01 10:36:20|197081.3|196956.3|197090.1|196965.1|197090.1|196965.1|197081.3|196956.3|4
1727778990000|2024-10-01 10:36:30|197090|196965|197080.2|196955.2|197090|196965|197080.2|196955.2|7
1727779000000|2024-10-01 10:36:40|197078.4|196953.4|197069.2|196944.2|197078.4|196953.4|197069.2|196944.2|8
1727779010000|2024-10-01 10:36:50|197069.5|196944.5|197067.2|196942.2|197073.6|196948.6|197067.1|196942.1|13
1727779020000|2024-10-01 10:37:00|197079.5|196954.5|197068.1|196943.1|197079.5|196954.5|197067.2|196942.2|17
1727779030000|2024-10-01 10:37:10|197069|196944|197068.5|196943.5|197073.4|196948.4|197064.8|196939.8|14
1727779040000|2024-10-01 10:37:20|197068.6|196943.6|197072.1|196947.1|197074.9|196949.9|197067.4|196942.4|10
1727779050000|2024-10-01 10:37:30|197071|196946|197071.7|196946.7|197075.3|196950.3|197066.1|196941.1|27
1727779060000|2024-10-01 10:37:40|197071.3|196946.3|197083|196958|197085.9|196960.9|197068.8|196943.8|19
1727779090000|2024-10-01 10:38:10|197083.7|196958.7|197083.7|196958.7|197083.7|196958.7|197083.7|196958.7|1
1727779100000|2024-10-01 10:38:20|197083.6|196958.6|197080|196955|197083.6|196958.6|197080|196955|2
1727779110000|2024-10-01 10:38:30|197080.1|196955.1|197080.4|196955.4|197085.7|196960.7|197080.1|196955.1|3
1727779120000|2024-10-01 10:38:40|197078.2|196953.2|197080.2|196955.2|197080.4|196955.4|197078.2|196953.2|4
1727779140000|2024-10-01 10:39:00|197086.6|196961.6|197034.4|196909.4|197086.6|196961.6|197034.2|196909.2|8
1727779150000|2024-10-01 10:39:10|197034.6|196909.6|197009.9|196884.9|197034.6|196909.6|197009.9|196884.9|17
1727779160000|2024-10-01 10:39:20|197008.2|196883.2|196996.1|196871.1|197022.2|196897.2|196996.1|196871.1|21
1727779170000|2024-10-01 10:39:30|196998.6|196873.6|196993.4|196868.4|196998.6|196873.6|196993|196868|9
1727779180000|2024-10-01 10:39:40|196989.8|196864.8|196972.5|196847.5|196992.2|196867.2|196972.1|196847.1|16
1727779190000|2024-10-01 10:39:50|196976.4|196851.4|196976.7|196851.7|196976.7|196851.7|196971.5|196846.5|5
1727779200000|2024-10-01 10:40:00|196972.1|196847.1|196976.9|196851.9|196976.9|196851.9|196971.5|196846.5|6
1727779210000|2024-10-01 10:40:10|196975.7|196850.7|196970.8|196845.8|196975.7|196850.7|196964.3|196839.3|7
1727779220000|2024-10-01 10:40:20|196971.3|196846.3|196975.8|196850.8|196976.7|196851.7|196971.3|196846.3|6
1727779230000|2024-10-01 10:40:30|196972.9|196847.9|196976.1|196851.1|196976.1|196851.1|196972.9|196847.9|3
1727779240000|2024-10-01 10:40:40|196978.8|196853.8|196979.7|196854.7|196979.7|196854.7|196974.6|196849.6|10
1727779250000|2024-10-01 10:40:50|196976.8|196851.8|196976.2|196851.2|196978.4|196853.4|196973|196848|11
1727779260000|2024-10-01 10:41:00|196979.3|196854.3|196975.3|196850.3|196979.3|196854.3|196975.3|196850.3|5
1727779270000|2024-10-01 10:41:10|196977.6|196852.6|196997.9|196872.9|197001.7|196876.7|196974.1|196849.1|19
1727779280000|2024-10-01 10:41:20|197004.6|196879.6|197024.7|196899.7|197031.5|196906.5|197004.6|196879.6|9
1727779290000|2024-10-01 10:41:30|197024.9|196899.9|197021.6|196896.6|197026.4|196901.4|197021.6|196896.6|5
1727779300000|2024-10-01 10:41:40|197021.4|196896.4|197024.1|196899.1|197029|196904|197021.1|196896.1|9
1727779310000|2024-10-01 10:41:50|197023.6|196898.6|197024.7|196899.7|197030|196905|197021.8|196896.8|10
1727779320000|2024-10-01 10:42:00|197014.2|196889.2|197026.4|196901.4|197031.1|196906.1|197014.2|196889.2|7
1727779350000|2024-10-01 10:42:30|197026.3|196901.3|197026.3|196901.3|197026.3|196901.3|197026.3|196901.3|1
1727779360000|2024-10-01 10:42:40|197030.3|196905.3|197058.2|196933.2|197059.3|196934.3|197030.3|196905.3|7
1727779370000|2024-10-01 10:42:50|197057|196932|197067|196942|197067.4|196942.4|197036|196911|20
1727779380000|2024-10-01 10:43:00|197070.2|196945.2|197081|196956|197083.7|196958.7|197069.9|196944.9|12
1727779390000|2024-10-01 10:43:10|197082.1|196957.1|197081.9|196956.9|197088.6|196963.6|197079.5|196954.5|15
1727779400000|2024-10-01 10:43:20|197079.3|196954.3|197089.4|196964.4|197101.8|196976.8|197079.3|196954.3|18
1727779410000|2024-10-01 10:43:30|197086.6|196961.6|197086.4|196961.4|197092.8|196967.8|197083|196958|36
1727779420000|2024-10-01 10:43:40|197088.6|196963.6|197087.4|196962.4|197090.8|196965.8|197082.4|196957.4|38
1727779430000|2024-10-01 10:43:50|197083.5|196958.5|197087.1|196962.1|197087.4|196962.4|197081.3|196956.3|30
1727779440000|2024-10-01 10:44:00|197090.6|196965.6|197072.8|196947.8|197099.6|196974.6|197072.3|196947.3|29
1727779450000|2024-10-01 10:44:10|197076.4|196951.4|197078.5|196953.5|197081.4|196956.4|197076.4|196951.4|8
1727779460000|2024-10-01 10:44:20|197081.9|196956.9|197076.2|196951.2|197081.9|196956.9|197076.2|196951.2|6
1727779470000|2024-10-01 10:44:30|197076.3|196951.3|197078.5|196953.5|197078.8|196953.8|197076.3|196951.3|8
1727779480000|2024-10-01 10:44:40|197080.6|196955.6|197078.2|196953.2|197081.1|196956.1|197074.8|196949.8|27
1727779490000|2024-10-01 10:44:50|197080.2|196955.2|197079.1|196954.1|197082.3|196957.3|197076.7|196951.7|16
1727779500000|2024-10-01 10:45:00|197081.7|196956.7|197082.6|196957.6|197082.6|196957.6|197080.2|196955.2|11
1727779510000|2024-10-01 10:45:10|197080.3|196955.3|197083.4|196958.4|197086.3|196961.3|197078.8|196953.8|7
1727779520000|2024-10-01 10:45:20|197083.3|196958.3|197114|196989|197119.4|196994.4|197083.3|196958.3|11
1727779530000|2024-10-01 10:45:30|197113.8|196988.8|197114.4|196989.4|197120.7|196995.7|197113.8|196988.8|5
1727779540000|2024-10-01 10:45:40|197114.2|196989.2|197114.2|196989.2|197114.2|196989.2|197114.2|196989.2|1
1727779550000|2024-10-01 10:45:50|197121.4|196996.4|197114.7|196989.7|197121.4|196996.4|197114.4|196989.4|3
1727779560000|2024-10-01 10:46:00|197115|196990|197104.6|196979.6|197116.8|196991.8|197102.2|196977.2|5
1727779570000|2024-10-01 10:46:10|197104.5|196979.5|197102.8|196977.8|197104.5|196979.5|197102.8|196977.8|2
1727779580000|2024-10-01 10:46:20|197102.4|196977.4|197102.8|196977.8|197102.8|196977.8|197102.4|196977.4|2
1727779600000|2024-10-01 10:46:40|197103.2|196978.2|197105.8|196980.8|197110.3|196985.3|197103.2|196978.2|4
1727779610000|2024-10-01 10:46:50|197106.3|196981.3|197104.2|196979.2|197106.3|196981.3|197103.9|196978.9|6
1727779620000|2024-10-01 10:47:00|197111.9|196986.9|197104.3|196979.3|197111.9|196986.9|197102.7|196977.7|8
1727779630000|2024-10-01 10:47:10|197104.9|196979.9|197103.4|196978.4|197107.8|196982.8|197102.7|196977.7|12
1727779640000|2024-10-01 10:47:20|197102.8|196977.8|197102.3|196977.3|197106.5|196981.5|197079.1|196954.1|10
1727779650000|2024-10-01 10:47:30|197102|196977|197102.7|196977.7|197102.7|196977.7|197102|196977|4
1727779660000|2024-10-01 10:47:40|197100.3|196975.3|197106.8|196981.8|197112.9|196987.9|197100.3|196975.3|8
1727779670000|2024-10-01 10:47:50|197106|196981|197104.2|196979.2|197112.1|196987.1|197102.2|196977.2|18
1727779680000|2024-10-01 10:48:00|197111.8|196986.8|197083.2|196958.2|197116.4|196991.4|197081.8|196956.8|37
1727779690000|2024-10-01 10:48:10|197083.8|196958.8|197082.3|196957.3|197087.8|196962.8|197077.6|196952.6|25
1727779700000|2024-10-01 10:48:20|197084.6|196959.6|197083.4|196958.4|197085.4|196960.4|197081.7|196956.7|16
1727779710000|2024-10-01 10:48:30|197085.3|196960.3|197082.9|196957.9|197085.3|196960.3|197080.1|196955.1|18
1727779720000|2024-10-01 10:48:40|197083.6|196958.6|197082.1|196957.1|197085.6|196960.6|197082.1|196957.1|18
1727779730000|2024-10-01 10:48:50|197083.1|196958.1|197085.8|196960.8|197086.5|196961.5|197082.8|196957.8|11
1727779740000|2024-10-01 10:49:00|197083|196958|197090.4|196965.4|197091.8|196966.8|197083|196958|36
1727779750000|2024-10-01 10:49:10|197086.8|196961.8|197085.1|196960.1|197089.6|196964.6|197084.7|196959.7|30
1727779760000|2024-10-01 10:49:20|197086|196961|197085.7|196960.7|197090.4|196965.4|197085.1|196960.1|34
1727779770000|2024-10-01 10:49:30|197089.1|196964.1|197086.7|196961.7|197089.7|196964.7|197085.6|196960.6|35
1727779780000|2024-10-01 10:49:40|197089.6|196964.6|197084.6|196959.6|197090.1|196965.1|197084.5|196959.5|33
1727779790000|2024-10-01 10:49:50|197085.9|196960.9|197084.7|196959.7|197087.7|196962.7|197084.4|196959.4|34
1727779800000|2024-10-01 10:50:00|197085.1|196960.1|197086.8|196961.8|197089.2|196964.2|197084.7|196959.7|30
1727779810000|2024-10-01 10:50:10|197085|196960|197087.7|196962.7|197089|196964|197084.7|196959.7|32
1727779820000|2024-10-01 10:50:20|197087.6|196962.6|197095.9|196970.9|197095.9|196970.9|197085.4|196960.4|10
1727779830000|2024-10-01 10:50:30|197095|196970|197085.7|196960.7|197095|196970|197084.9|196959.9|15
1727779840000|2024-10-01 10:50:40|197087.5|196962.5|197089.9|196964.9|197092.1|196967.1|197085.3|196960.3|22
1727779850000|2024-10-01 10:50:50|197088.8|196963.8|197077.9|196952.9|197096.2|196971.2|197077.9|196952.9|34
1727779860000|2024-10-01 10:51:00|197079.7|196954.7|197079.8|196954.8|197091|196966|197079.4|196954.4|14
1727779870000|2024-10-01 10:51:10|197078|196953|197081.1|196956.1|197088.4|196963.4|197073.7|196948.7|30
1727779880000|2024-10-01 10:51:20|197084.7|196959.7|197076.1|196951.1|197086.3|196961.3|197074.5|196949.5|33
1727779890000|2024-10-01 10:51:30|197075.2|196950.2|197080.8|196955.8|197089.2|196964.2|197074.7|196949.7|30
1727779900000|2024-10-01 10:51:40|197082.5|196957.5|197077.7|196952.7|197087.5|196962.5|197077.2|196952.2|35
1727779910000|2024-10-01 10:51:50|197078.2|196953.2|197079.3|196954.3|197082.5|196957.5|197077.2|196952.2|26
1727779920000|2024-10-01 10:52:00|197082.1|196957.1|197088.7|196963.7|197089.7|196964.7|197079.7|196954.7|31
1727779930000|2024-10-01 10:52:10|197087.1|196962.1|197089.4|196964.4|197091.1|196966.1|197081.9|196956.9|28
1727779940000|2024-10-01 10:52:20|197087.1|196962.1|197083.3|196958.3|197088.9|196963.9|197078.4|196953.4|32
1727779950000|2024-10-01 10:52:30|197080.2|196955.2|197071.1|196946.1|197088|196963|197071.1|196946.1|32
1727779960000|2024-10-01 10:52:40|197071.8|196946.8|197080.8|196955.8|197082.1|196957.1|197071.8|196946.8|19
1727779970000|2024-10-01 10:52:50|197078.7|196953.7|197079.6|196954.6|197082.1|196957.1|197078.7|196953.7|7
1727779980000|2024-10-01 10:53:00|197080.1|196955.1|197082.3|196957.3|197088.4|196963.4|197078.1|196953.1|21
1727779990000|2024-10-01 10:53:10|197084.3|196959.3|197082.2|196957.2|197084.7|196959.7|197080.9|196955.9|18
1727780000000|2024-10-01 10:53:20|197081.7|196956.7|197083.4|196958.4|197084.6|196959.6|197079.3|196954.3|24
1727780010000|2024-10-01 10:53:30|197083.3|196958.3|197082.5|196957.5|197086.5|196961.5|197081.5|196956.5|25
1727780020000|2024-10-01 10:53:40|197083.8|196958.8|197089.8|196964.8|197093|196968|197081.7|196956.7|26
1727780030000|2024-10-01 10:53:50|197089.3|196964.3|197094.2|196969.2|197094.2|196969.2|197089|196964|24
1727780040000|2024-10-01 10:54:00|197092.3|196967.3|197085.6|196960.6|197094.4|196969.4|197080.5|196955.5|32
1727780050000|2024-10-01 10:54:10|197083.6|196958.6|197087|196962|197087|196962|197080.2|196955.2|28
1727780060000|2024-10-01 10:54:20|197080.8|196955.8|197081.6|196956.6|197087.2|196962.2|197080.8|196955.8|28
1727780070000|2024-10-01 10:54:30|197081.7|196956.7|197080.8|196955.8|197087.1|196962.1|197080.8|196955.8|26
1727780080000|2024-10-01 10:54:40|197080.9|196955.9|197094.5|196969.5|197095.4|196970.4|197080.9|196955.9|30
1727780090000|2024-10-01 10:54:50|197092|196967|197092.5|196967.5|197096.2|196971.2|197092|196967|27
1727780100000|2024-10-01 10:55:00|197095.3|196970.3|197088.5|196963.5|197095.3|196970.3|197085.8|196960.8|21
1727780110000|2024-10-01 10:55:10|197085.8|196960.8|197095.5|196970.5|197098.3|196973.3|197085.8|196960.8|15
1727780120000|2024-10-01 10:55:20|197097.4|196972.4|197093.5|196968.5|197097.4|196972.4|197091|196966|15
1727780130000|2024-10-01 10:55:30|197090.6|196965.6|197100.4|196975.4|197102.4|196977.4|197090.6|196965.6|10
1727780140000|2024-10-01 10:55:40|197099.9|196974.9|197080.3|196955.3|197100.9|196975.9|197079.7|196954.7|7
1727780150000|2024-10-01 10:55:50|197078.1|196953.1|197081.1|196956.1|197082.7|196957.7|197078.1|196953.1|8
1727780160000|2024-10-01 10:56:00|197085.2|196960.2|197080.2|196955.2|197085.2|196960.2|197079.8|196954.8|22
1727780170000|2024-10-01 10:56:10|197080.6|196955.6|197077.2|196952.2|197081.1|196956.1|197077.2|196952.2|17
1727780180000|2024-10-01 10:56:20|197082.4|196957.4|197079.2|196954.2|197082.4|196957.4|197079.2|196954.2|2
1727780190000|2024-10-01 10:56:30|197079.7|196954.7|197079.7|196954.7|197079.7|196954.7|197079.7|196954.7|1
1727780200000|2024-10-01 10:56:40|197081.6|196956.6|197078.4|196953.4|197081.6|196956.6|197078.4|196953.4|5
1727780210000|2024-10-01 10:56:50|197076.6|196951.6|197080.9|196955.9|197092.2|196967.2|197076|196951|16
1727780220000|2024-10-01 10:57:00|197091.3|196966.3|197075.6|196950.6|197093.7|196968.7|197075.6|196950.6|25
1727780230000|2024-10-01 10:57:10|197076.7|196951.7|197080|196955|197080.3|196955.3|197076.7|196951.7|3
1727780240000|2024-10-01 10:57:20|197084.5|196959.5|197077.9|196952.9|197086.7|196961.7|197077.8|196952.8|8
1727780250000|2024-10-01 10:57:30|197081.5|196956.5|197079|196954|197083|196958|197076.4|196951.4|4
1727780260000|2024-10-01 10:57:40|197064.2|196939.2|197039.2|196914.2|197064.2|196939.2|197034|196909|24
1727780270000|2024-10-01 10:57:50|197041|196916|197038.4|196913.4|197041|196916|197037.2|196912.2|14
1727780280000|2024-10-01 10:58:00|197039.1|196914.1|197036.6|196911.6|197039.1|196914.1|197034.2|196909.2|5
1727780290000|2024-10-01 10:58:10|197037|196912|197036.6|196911.6|197038.3|196913.3|197034.7|196909.7|6
1727780300000|2024-10-01 10:58:20|197037.4|196912.4|197038.6|196913.6|197041|196916|197036.6|196911.6|16
1727780310000|2024-10-01 10:58:30|197038.7|196913.7|197036.6|196911.6|197042.6|196917.6|197036.6|196911.6|31
1727780320000|2024-10-01 10:58:40|197038.5|196913.5|197039.7|196914.7|197046.9|196921.9|197038.5|196913.5|29
1727780330000|2024-10-01 10:58:50|197038|196913|197037.5|196912.5|197041.5|196916.5|197036.3|196911.3|26
1727780340000|2024-10-01 10:59:00|197042.7|196917.7|197039.5|196914.5|197043.5|196918.5|197038.6|196913.6|18
1727780350000|2024-10-01 10:59:10|197038.7|196913.7|197038.5|196913.5|197042.4|196917.4|197037.5|196912.5|27
1727780360000|2024-10-01 10:59:20|197037.6|196912.6|197036.5|196911.5|197041.7|196916.7|197036.5|196911.5|24
1727780370000|2024-10-01 10:59:30|197035.6|196910.6|197038.4|196913.4|197038.4|196913.4|197035.4|196910.4|6
1727780390000|2024-10-01 10:59:50|197036.8|196911.8|196987.4|196862.4|197038|196913|196984|196859|10
1727780400000|2024-10-01 11:00:00|196986.9|196861.9|196988.6|196863.6|197007.4|196882.4|196971.2|196846.2|17
1727780410000|2024-10-01 11:00:10|196988.1|196863.1|196986.5|196861.5|196988.1|196863.1|196981.7|196856.7|12
1727780420000|2024-10-01 11:00:20|196987.2|196862.2|196991|196866|196991|196866|196987.2|196862.2|3
1727780430000|2024-10-01 11:00:30|196989.2|196864.2|196988.1|196863.1|196989.2|196864.2|196986.7|196861.7|4
1727780440000|2024-10-01 11:00:40|196987.8|196862.8|196988.7|196863.7|196990.6|196865.6|196987|196862|4
1727780450000|2024-10-01 11:00:50|196988|196863|196987.4|196862.4|196988.9|196863.9|196986.1|196861.1|6
1727780460000|2024-10-01 11:01:00|196995.1|196870.1|197018.5|196893.5|197020.5|196895.5|196995.1|196870.1|6
1727780470000|2024-10-01 11:01:10|197019.1|196894.1|197020.2|196895.2|197022.6|196897.6|197019.1|196894.1|3
1727780480000|2024-10-01 11:01:20|197020.7|196895.7|197020.7|196895.7|197020.7|196895.7|197020.7|196895.7|1
1727780490000|2024-10-01 11:01:30|197022|196897|197016.7|196891.7|197022|196897|197011.1|196886.1|12
1727780500000|2024-10-01 11:01:40|197011.2|196886.2|197013.1|196888.1|197017.7|196892.7|197011.2|196886.2|3
1727780510000|2024-10-01 11:01:50|197017.1|196892.1|197013.3|196888.3|197017.1|196892.1|197011.5|196886.5|3
1727780520000|2024-10-01 11:02:00|197014.7|196889.7|197016.9|196891.9|197021.5|196896.5|197014.7|196889.7|4
1727780530000|2024-10-01 11:02:10|197017.2|196892.2|197014|196889|197017.2|196892.2|197014|196889|3
1727780540000|2024-10-01 11:02:20|197012.5|196887.5|196997.4|196872.4|197012.5|196887.5|196992.7|196867.7|7
1727780570000|2024-10-01 11:02:50|196989.7|196864.7|196998.3|196873.3|196998.3|196873.3|196989.7|196864.7|3
1727780590000|2024-10-01 11:03:10|196998.7|196873.7|197004.9|196879.9|197011|196886|196998.7|196873.7|6
1727780600000|2024-10-01 11:03:20|197004.6|196879.6|197007|196882|197008.9|196883.9|197004.5|196879.5|8
1727780610000|2024-10-01 11:03:30|197004.8|196879.8|197007.1|196882.1|197009.4|196884.4|197004.8|196879.8|12
1727780620000|2024-10-01 11:03:40|197005.6|196880.6|197008.6|196883.6|197008.6|196883.6|197000.8|196875.8|3
1727780630000|2024-10-01 11:03:50|197006.7|196881.7|196951.5|196826.5|197006.7|196881.7|196943.7|196818.7|14
1727780640000|2024-10-01 11:04:00|196947.8|196822.8|196945.8|196820.8|196950.6|196825.6|196942.8|196817.8|20
1727780650000|2024-10-01 11:04:10|196944|196819|196916|196791|196944.3|196819.3|196916|196791|11
1727780660000|2024-10-01 11:04:20|196915.3|196790.3|196915.5|196790.5|196917.4|196792.4|196915.3|196790.3|3
1727780670000|2024-10-01 11:04:30|196916.5|196791.5|196916.5|196791.5|196916.5|196791.5|196916.5|196791.5|1
1727780680000|2024-10-01 11:04:40|196917.7|196792.7|196917.4|196792.4|196917.7|196792.7|196913.6|196788.6|3
1727780690000|2024-10-01 11:04:50|196916.6|196791.6|196916.6|196791.6|196916.6|196791.6|196916.6|196791.6|1
1727780700000|2024-10-01 11:05:00|196916.8|196791.8|196914.6|196789.6|196916.8|196791.8|196914.6|196789.6|2
1727780710000|2024-10-01 11:05:10|196916.7|196791.7|196946.9|196821.9|196949.4|196824.4|196916.7|196791.7|5
1727780720000|2024-10-01 11:05:20|196950|196825|196951.8|196826.8|196952.1|196827.1|196945.3|196820.3|7
1727780730000|2024-10-01 11:05:30|196950.1|196825.1|196949.8|196824.8|196950.1|196825.1|196949.8|196824.8|2
1727780740000|2024-10-01 11:05:40|196947.6|196822.6|196945.1|196820.1|196947.6|196822.6|196942.7|196817.7|7
1727780750000|2024-10-01 11:05:50|196943.3|196818.3|196945.1|196820.1|196945.1|196820.1|196943.3|196818.3|2
1727780760000|2024-10-01 11:06:00|196941.9|196816.9|196946.1|196821.1|196955.5|196830.5|196924|196799|14
1727780770000|2024-10-01 11:06:10|196950.5|196825.5|196946.4|196821.4|196950.5|196825.5|196946.4|196821.4|2
1727780780000|2024-10-01 11:06:20|196951.5|196826.5|196946.1|196821.1|196951.5|196826.5|196946.1|196821.1|2
1727780790000|2024-10-01 11:06:30|196946.2|196821.2|196946.2|196821.2|196946.2|196821.2|196946.2|196821.2|1
1727780800000|2024-10-01 11:06:40|196945.3|196820.3|196945.1|196820.1|196945.3|196820.3|196943.8|196818.8|3
1727780810000|2024-10-01 11:06:50|196943.2|196818.2|196944.3|196819.3|196948.9|196823.9|196942.3|196817.3|9
1727780820000|2024-10-01 11:07:00|196942.4|196817.4|196941.2|196816.2|196948.6|196823.6|196941.2|196816.2|14
1727780830000|2024-10-01 11:07:10|196944.8|196819.8|196942.2|196817.2|196945.2|196820.2|196941.1|196816.1|13
1727780840000|2024-10-01 11:07:20|196942.1|196817.1|196948.1|196823.1|196948.1|196823.1|196941.6|196816.6|17
1727780850000|2024-10-01 11:07:30|196944.1|196819.1|196941.7|196816.7|196944.1|196819.1|196941.6|196816.6|4
1727780860000|2024-10-01 11:07:40|196941.8|196816.8|196941.8|196816.8|196941.8|196816.8|196941.8|196816.8|1
1727780870000|2024-10-01 11:07:50|196946.2|196821.2|196979.9|196854.9|196985|196860|196945.8|196820.8|13
1727780880000|2024-10-01 11:08:00|196980.8|196855.8|196982.9|196857.9|196991.6|196866.6|196973.1|196848.1|16
1727780890000|2024-10-01 11:08:10|196982.4|196857.4|196979.3|196854.3|196983.6|196858.6|196978.4|196853.4|9
1727780900000|2024-10-01 11:08:20|196981.3|196856.3|196982.6|196857.6|196984.8|196859.8|196978.7|196853.7|15
1727780910000|2024-10-01 11:08:30|196980.7|196855.7|196966.6|196841.6|196983.1|196858.1|196965.5|196840.5|12
1727780920000|2024-10-01 11:08:40|196970.6|196845.6|196941.1|196816.1|196970.6|196845.6|196933.8|196808.8|5
1727780930000|2024-10-01 11:08:50|196940.2|196815.2|196907.7|196782.7|196940.2|196815.2|196906.8|196781.8|13
1727780940000|2024-10-01 11:09:00|196907.3|196782.3|196907.1|196782.1|196910.1|196785.1|196906.4|196781.4|9
1727780950000|2024-10-01 11:09:10|196907.7|196782.7|196897.4|196772.4|196907.7|196782.7|196893.8|196768.8|3
1727780960000|2024-10-01 11:09:20|196902.7|196777.7|196913.6|196788.6|196913.6|196788.6|196902.7|196777.7|3
1727780970000|2024-10-01 11:09:30|196911.7|196786.7|196906.6|196781.6|196912.1|196787.1|196906.6|196781.6|13
1727780980000|2024-10-01 11:09:40|196909.4|196784.4|196905.5|196780.5|196909.4|196784.4|196905|196780|5
1727780990000|2024-10-01 11:09:50|196907.5|196782.5|196907.4|196782.4|196907.7|196782.7|196907.4|196782.4|4
1727781010000|2024-10-01 11:10:10|196907.1|196782.1|196907.1|196782.1|196907.1|196782.1|196907.1|196782.1|1
1727781020000|2024-10-01 11:10:20|196907.3|196782.3|196906.7|196781.7|196909.1|196784.1|196902.2|196777.2|10
1727781030000|2024-10-01 11:10:30|196905|196780|196865|196740|196905|196780|196848.9|196723.9|12
1727781040000|2024-10-01 11:10:40|196867|196742|196858.9|196733.9|196867|196742|196855.4|196730.4|10
1727781050000|2024-10-01 11:10:50|196861.9|196736.9|196858.5|196733.5|196863.1|196738.1|196857.3|196732.3|5
1727781060000|2024-10-01 11:11:00|196856.6|196731.6|196867.9|196742.9|196868.3|196743.3|196848.7|196723.7|9
1727781070000|2024-10-01 11:11:10|196863.3|196738.3|196864.3|196739.3|196868|196743|196863.3|196738.3|11
1727781080000|2024-10-01 11:11:20|196866.4|196741.4|196862.9|196737.9|196866.4|196741.4|196862.9|196737.9|7
1727781090000|2024-10-01 11:11:30|196862.4|196737.4|196862.7|196737.7|196862.8|196737.8|196862.4|196737.4|3
1727781100000|2024-10-01 11:11:40|196865|196740|196862.5|196737.5|196867.8|196742.8|196861.9|196736.9|7
1727781110000|2024-10-01 11:11:50|196865.5|196740.5|196863.1|196738.1|196865.5|196740.5|196863.1|196738.1|2
1727781120000|2024-10-01 11:12:00|196856|196731|196852.5|196727.5|196856|196731|196851.9|196726.9|4
1727781140000|2024-10-01 11:12:20|196853.1|196728.1|196853.1|196728.1|196853.1|196728.1|196853.1|196728.1|1
1727781150000|2024-10-01 11:12:30|196861.8|196736.8|196893|196768|196899.2|196774.2|196861.8|196736.8|3
1727781160000|2024-10-01 11:12:40|196894.1|196769.1|196894.5|196769.5|196894.5|196769.5|196892.4|196767.4|3
1727781170000|2024-10-01 11:12:50|196894.6|196769.6|196894|196769|196901.2|196776.2|196894|196769|3
1727781180000|2024-10-01 11:13:00|196894.8|196769.8|196918.2|196793.2|196918.2|196793.2|196894.8|196769.8|3
1727781190000|2024-10-01 11:13:10|196909.4|196784.4|196942.7|196817.7|196944.1|196819.1|196909.4|196784.4|10
1727781200000|2024-10-01 11:13:20|196943.6|196818.6|196901.5|196776.5|196943.6|196818.6|196893.9|196768.9|19
1727781210000|2024-10-01 11:13:30|196904.3|196779.3|196902.6|196777.6|196905.4|196780.4|196901.5|196776.5|8
1727781220000|2024-10-01 11:13:40|196904.9|196779.9|196903.3|196778.3|196904.9|196779.9|196900.4|196775.4|6
1727781230000|2024-10-01 11:13:50|196902.3|196777.3|196901.5|196776.5|196904.3|196779.3|196900.4|196775.4|7
1727781240000|2024-10-01 11:14:00|196902.5|196777.5|196902.9|196777.9|196906.9|196781.9|196902.5|196777.5|4
1727781250000|2024-10-01 11:14:10|196906.6|196781.6|196902.8|196777.8|196906.6|196781.6|196902.1|196777.1|6
1727781260000|2024-10-01 11:14:20|196902.5|196777.5|196906.6|196781.6|196909.7|196784.7|196902.5|196777.5|11
1727781270000|2024-10-01 11:14:30|196906.8|196781.8|196906.7|196781.7|196908.8|196783.8|196904.8|196779.8|15
1727781280000|2024-10-01 11:14:40|196908.8|196783.8|196905.7|196780.7|196908.8|196783.8|196905.6|196780.6|9
1727781290000|2024-10-01 11:14:50|196905.3|196780.3|196905.3|196780.3|196905.3|196780.3|196905.3|196780.3|1
1727781300000|2024-10-01 11:15:00|196904.4|196779.4|196898.4|196773.4|196904.4|196779.4|196891.7|196766.7|4
1727781310000|2024-10-01 11:15:10|196900.3|196775.3|196898.4|196773.4|196900.3|196775.3|196898.4|196773.4|2
1727781320000|2024-10-01 11:15:20|196904|196779|196899.5|196774.5|196904|196779|196896.4|196771.4|10
1727781350000|2024-10-01 11:15:50|196907.2|196782.2|196963.5|196838.5|196967.5|196842.5|196907.2|196782.2|14
1727781360000|2024-10-01 11:16:00|196965.2|196840.2|196969.5|196844.5|196979.6|196854.6|196958.6|196833.6|19
1727781370000|2024-10-01 11:16:10|196971.4|196846.4|196975.8|196850.8|196977.8|196852.8|196971.4|196846.4|5
1727781380000|2024-10-01 11:16:20|196976.2|196851.2|196973.4|196848.4|196982.2|196857.2|196972|196847|12
1727781390000|2024-10-01 11:16:30|196968.1|196843.1|196971.4|196846.4|196974|196849|196968.1|196843.1|6
1727781400000|2024-10-01 11:16:40|196973.9|196848.9|196969.8|196844.8|196973.9|196848.9|196966.9|196841.9|6
1727781410000|2024-10-01 11:16:50|196970.5|196845.5|196976.2|196851.2|196978.8|196853.8|196970.5|196845.5|6
1727781420000|2024-10-01 11:17:00|196974.2|196849.2|196971.5|196846.5|196976.8|196851.8|196971.5|196846.5|6
1727781430000|2024-10-01 11:17:10|196973.4|196848.4|196975.3|196850.3|196980.3|196855.3|196971.7|196846.7|4
1727781440000|2024-10-01 11:17:20|196974.9|196849.9|196974.1|196849.1|196975.1|196850.1|196969.9|196844.9|8
1727781450000|2024-10-01 11:17:30|196977.7|196852.7|196984.8|196859.8|196989.5|196864.5|196977.7|196852.7|6
1727781460000|2024-10-01 11:17:40|196981.2|196856.2|196980.5|196855.5|196981.2|196856.2|196975.1|196850.1|8
1727781470000|2024-10-01 11:17:50|196982.9|196857.9|196981.4|196856.4|196986.2|196861.2|196978.3|196853.3|10
1727781480000|2024-10-01 11:18:00|196983.3|196858.3|196978.2|196853.2|196983.4|196858.4|196974|196849|8
1727781490000|2024-10-01 11:18:10|196971.2|196846.2|196950.2|196825.2|196975.6|196850.6|196949.2|196824.2|9
1727781500000|2024-10-01 11:18:20|196952.4|196827.4|196960.5|196835.5|196960.5|196835.5|196947.9|196822.9|16
1727781510000|2024-10-01 11:18:30|196960.1|196835.1|196948.7|196823.7|196960.1|196835.1|196946.6|196821.6|12
1727781520000|2024-10-01 11:18:40|196944|196819|196959.1|196834.1|196959.5|196834.5|196944|196819|15
1727781530000|2024-10-01 11:18:50|196956.9|196831.9|196941.3|196816.3|196959.1|196834.1|196933.2|196808.2|9
1727781540000|2024-10-01 11:19:00|196936|196811|196944|196819|196944|196819|196935.1|196810.1|11
1727781550000|2024-10-01 11:19:10|196946.2|196821.2|196949.7|196824.7|196953.3|196828.3|196944.5|196819.5|9
1727781560000|2024-10-01 11:19:20|196946|196821|196951.6|196826.6|196952.3|196827.3|196946|196821|7
1727781570000|2024-10-01 11:19:30|196951.1|196826.1|196948.2|196823.2|196951.1|196826.1|196944.3|196819.3|6
1727781580000|2024-10-01 11:19:40|196947.9|196822.9|196949.5|196824.5|196949.5|196824.5|196947.9|196822.9|2
1727781590000|2024-10-01 11:19:50|196948.8|196823.8|196949.5|196824.5|196949.5|196824.5|196947.7|196822.7|5
1727781600000|2024-10-01 11:20:00|196944.4|196819.4|196949.9|196824.9|196956.1|196831.1|196939.5|196814.5|18
1727781610000|2024-10-01 11:20:10|196951.3|196826.3|196950.3|196825.3|196954.1|196829.1|196947.3|196822.3|13
1727781620000|2024-10-01 11:20:20|196950.8|196825.8|196947.2|196822.2|196955.3|196830.3|196943.9|196818.9|12
1727781630000|2024-10-01 11:20:30|196949.3|196824.3|196948.2|196823.2|196950.3|196825.3|196945.2|196820.2|10
1727781640000|2024-10-01 11:20:40|196949.3|196824.3|196948.5|196823.5|196952.7|196827.7|196947.3|196822.3|15
1727781650000|2024-10-01 11:20:50|196949.2|196824.2|196950.1|196825.1|196951.8|196826.8|196944.7|196819.7|10
1727781660000|2024-10-01 11:21:00|196945.5|196820.5|196949.3|196824.3|196953.8|196828.8|196944.9|196819.9|8
1727781670000|2024-10-01 11:21:10|196949.9|196824.9|196950.3|196825.3|196950.3|196825.3|196948.1|196823.1|3
1727781680000|2024-10-01 11:21:20|196953.2|196828.2|196951.9|196826.9|196955.3|196830.3|196945.9|196820.9|12
1727781690000|2024-10-01 11:21:30|196952.2|196827.2|196971.1|196846.1|196971.1|196846.1|196952.2|196827.2|6
1727781700000|2024-10-01 11:21:40|196969.4|196844.4|197013.3|196888.3|197013.3|196888.3|196969.4|196844.4|8
1727781710000|2024-10-01 11:21:50|197010.1|196885.1|197017.7|196892.7|197019.6|196894.6|197010.1|196885.1|15
1727781720000|2024-10-01 11:22:00|197015.1|196890.1|197018.2|196893.2|197020.5|196895.5|197015.1|196890.1|5
1727781730000|2024-10-01 11:22:10|197018.3|196893.3|197018.5|196893.5|197019.7|196894.7|197015.9|196890.9|5
1727781740000|2024-10-01 11:22:20|197019|196894|197019.3|196894.3|197026.3|196901.3|197018.7|196893.7|9
1727781750000|2024-10-01 11:22:30|197026.2|196901.2|197022.5|196897.5|197029.2|196904.2|197019.2|196894.2|19
1727781760000|2024-10-01 11:22:40|197020.9|196895.9|197019.7|196894.7|197023.9|196898.9|197019.7|196894.7|3
1727781770000|2024-10-01 11:22:50|197023.3|196898.3|197017.9|196892.9|197023.3|196898.3|197017.8|196892.8|8
1727781780000|2024-10-01 11:23:00|197019.8|196894.8|197020.4|196895.4|197025.6|196900.6|197016.4|196891.4|12
1727781790000|2024-10-01 11:23:10|197022.6|196897.6|197019.1|196894.1|197022.8|196897.8|197018.6|196893.6|8
1727781800000|2024-10-01 11:23:20|197019|196894|197024|196899|197024|196899|197017.8|196892.8|3
1727781810000|2024-10-01 11:23:30|197019.6|196894.6|197020|196895|197020|196895|197019.6|196894.6|2
1727781820000|2024-10-01 11:23:40|197019.7|196894.7|197018.9|196893.9|197020.6|196895.6|197017.7|196892.7|6
1727781830000|2024-10-01 11:23:50|197017.6|196892.6|197019.4|196894.4|197019.4|196894.4|197017.5|196892.5|3
1727781840000|2024-10-01 11:24:00|197021|196896|197021|196896|197032|196907|197016.6|196891.6|23
1727781850000|2024-10-01 11:24:10|197018.3|196893.3|197020.8|196895.8|197022.2|196897.2|197017.9|196892.9|16
1727781860000|2024-10-01 11:24:20|197022.8|196897.8|197015.4|196890.4|197023.9|196898.9|197015.4|196890.4|10
1727781870000|2024-10-01 11:24:30|197016.1|196891.1|197019.2|196894.2|197023.6|196898.6|197016.1|196891.1|16
1727781880000|2024-10-01 11:24:40|197020.6|196895.6|197018.4|196893.4|197020.6|196895.6|197017.9|196892.9|7
1727781890000|2024-10-01 11:24:50|197024.8|196899.8|197019.1|196894.1|197024.8|196899.8|197018.5|196893.5|10
1727781900000|2024-10-01 11:25:00|197032.3|196907.3|197019.8|196894.8|197032.3|196907.3|197018.3|196893.3|9
1727781910000|2024-10-01 11:25:10|197024.9|196899.9|197020.5|196895.5|197024.9|196899.9|197017.3|196892.3|18
1727781920000|2024-10-01 11:25:20|197023.6|196898.6|197097|196972|197109.8|196984.8|197015.6|196890.6|16
1727781930000|2024-10-01 11:25:30|197100.2|196975.2|197097.6|196972.6|197100.2|196975.2|197097.6|196972.6|4
1727781940000|2024-10-01 11:25:40|197102.4|196977.4|197118.2|196993.2|197128.4|197003.4|197097.8|196972.8|20
1727781950000|2024-10-01 11:25:50|197120.3|196995.3|197112.2|196987.2|197124.2|196999.2|197110.8|196985.8|26
1727781960000|2024-10-01 11:26:00|197114.3|196989.3|197129.9|197004.9|197129.9|197004.9|197109.1|196984.1|32
1727781970000|2024-10-01 11:26:10|197130.9|197005.9|197133.6|197008.6|197141.4|197016.4|197130.9|197005.9|15
1727781980000|2024-10-01 11:26:20|197134.6|197009.6|197133|197008|197140.8|197015.8|197130.5|197005.5|16
1727781990000|2024-10-01 11:26:30|197131.7|197006.7|197131.5|197006.5|197134.4|197009.4|197130.4|197005.4|12
1727782000000|2024-10-01 11:26:40|197132.7|197007.7|197131.1|197006.1|197135.9|197010.9|197126.2|197001.2|11
1727782010000|2024-10-01 11:26:50|197137.9|197012.9|197138.9|197013.9|197140.3|197015.3|197130.3|197005.3|12
1727782020000|2024-10-01 11:27:00|197145.8|197020.8|197184.9|197059.9|197197.7|197072.7|197140.3|197015.3|20
1727782030000|2024-10-01 11:27:10|197184.5|197059.5|197181.7|197056.7|197185.1|197060.1|197175.9|197050.9|24
1727782040000|2024-10-01 11:27:20|197180.8|197055.8|197134.9|197084.9|197186.8|197084.9|197133.5|197052.7|17
1727782050000|2024-10-01 11:27:30|197186.8|197061.8|197204.2|197079.2|197204.2|197085.8|197134.8|197061.7|13
1727782060000|2024-10-01 11:27:40|197197.9|197072.9|197197.3|197072.3|197208.3|197109.1|197159.1|197071.6|12
1727782070000|2024-10-01 11:27:50|197205.4|197080.4|197195.8|197070.8|197207.8|197082.8|197195.8|197070.8|7
1727782080000|2024-10-01 11:28:00|197145.3|197095.3|197196.3|197071.3|197196.7|197095.3|197145.3|197070.2|8
1727782090000|2024-10-01 11:28:10|197146|197096|197195.6|197070.6|197199.8|197096|197145|197070.1|15
1727782100000|2024-10-01 11:28:20|197196.8|197071.8|197180.1|197055.1|197196.9|197071.9|197177.4|197052.4|14
1727782110000|2024-10-01 11:28:30|197179.2|197054.2|197180.5|197055.5|197191.6|197066.6|197177.1|197052.1|17
1727782120000|2024-10-01 11:28:40|197179.4|197054.4|197156.2|197031.2|197179.4|197059.1|197109.1|197022.7|10
1727782130000|2024-10-01 11:28:50|197156.3|197031.3|197159.3|197034.3|197159.3|197034.3|197155.7|197030.7|7
1727782140000|2024-10-01 11:29:00|197157.9|197032.9|197140.1|197015.1|197161.6|197036.6|197135.1|197010.1|12
1727782150000|2024-10-01 11:29:10|197148.2|197023.2|197097.6|196972.6|197158.1|197033.1|197091.7|196966.7|6
1727782160000|2024-10-01 11:29:20|197092.1|196967.1|197059.1|196934.1|197092.1|196967.1|197059.1|196934.1|18
1727782170000|2024-10-01 11:29:30|197059.8|196934.8|197063.4|196938.4|197063.9|196938.9|197058.7|196933.7|10
1727782180000|2024-10-01 11:29:40|197063.2|196938.2|197061.3|196936.3|197069.7|196944.7|197061.2|196936.2|14
1727782190000|2024-10-01 11:29:50|197061.4|196936.4|197063.2|196938.2|197067.5|196942.5|197055.9|196930.9|11
1727782200000|2024-10-01 11:30:00|197060.9|196935.9|197018.5|196893.5|197060.9|196935.9|197007.8|196882.8|12
1727782210000|2024-10-01 11:30:10|197018|196893|197016.8|196891.8|197018|196893|197016.1|196891.1|4
1727782220000|2024-10-01 11:30:20|197021.1|196896.1|197084.3|196959.3|197087.8|196962.8|197021.1|196896.1|4
1727782230000|2024-10-01 11:30:30|197084.1|196959.1|197085.8|196960.8|197085.8|196960.8|197084.1|196959.1|3
1727782240000|2024-10-01 11:30:40|197087|196962|197058.5|197008.5|197087|197008.6|197058.5|196962|4
1727782250000|2024-10-01 11:30:50|197063|197013|197058.1|197008.1|197087.5|197013|197058|196962.5|5
1727782260000|2024-10-01 11:31:00|197089.1|196964.1|197056.3|197006.3|197089.1|197007.8|197053.6|196964.1|8
1727782270000|2024-10-01 11:31:10|197057.8|197007.8|197056.4|197006.4|197057.8|197007.8|197055.3|197005.3|5
1727782280000|2024-10-01 11:31:20|197055.1|197005.1|197058|197008|197058|197008|197049.2|196999.2|9
1727782290000|2024-10-01 11:31:30|197051.8|197001.8|197053.7|196928.7|197053.7|197002.9|197014.8|196920.2|13
1727782300000|2024-10-01 11:31:40|197052.3|196927.3|197087.2|196962.2|197102.6|197001.6|197051.6|196927.3|13
1727782310000|2024-10-01 11:31:50|197088.5|196963.5|197087.1|196962.1|197088.5|196963.5|197087.1|196962.1|3
1727782320000|2024-10-01 11:32:00|197093.7|196968.7|197087.2|196962.2|197093.7|196968.7|197087.2|196962.2|2
1727782330000|2024-10-01 11:32:10|197087.3|196962.3|197088.2|196963.2|197088.2|196963.2|197087.3|196962.3|2
1727782340000|2024-10-01 11:32:20|197088.3|196963.3|197089.1|196964.1|197098|196973|197087.8|196962.8|11
1727782350000|2024-10-01 11:32:30|197090.2|196965.2|197090.2|196965.2|197090.2|196965.2|197090.2|196965.2|1
1727782360000|2024-10-01 11:32:40|197089|196964|197088.6|196963.6|197090.6|196965.6|197088.6|196963.6|7
1727782380000|2024-10-01 11:33:00|197094.7|196969.7|197087.6|196962.6|197097.2|196972.2|197087.6|196962.6|6
1727782400000|2024-10-01 11:33:20|197089|196964|197090|196965|197090|196965|197089|196964|2
1727782410000|2024-10-01 11:33:30|197091.2|196966.2|197088.3|196963.3|197091.8|196966.8|197088.3|196963.3|3
1727782420000|2024-10-01 11:33:40|197089.5|196964.5|197089.6|196964.6|197089.6|196964.6|197089.5|196964.5|2
1727782430000|2024-10-01 11:33:50|197086.9|196961.9|197089|196964|197089|196964|197086.9|196961.9|2
1727782440000|2024-10-01 11:34:00|197089.9|196964.9|197088.1|196963.1|197096.7|196971.7|197087.9|196962.9|22
1727782450000|2024-10-01 11:34:10|197089.1|196964.1|197089.1|196964.1|197089.1|196964.1|197089.1|196964.1|1
1727782470000|2024-10-01 11:34:30|197089.9|196964.9|197088.1|196963.1|197097.5|196972.5|197086.2|196961.2|9
1727782480000|2024-10-01 11:34:40|197086.1|196961.1|197086.1|196961.1|197086.1|196961.1|197085.5|196960.5|3
1727782490000|2024-10-01 11:34:50|197085|196960|197086.2|196961.2|197086.2|196961.2|197085|196960|2
1727782500000|2024-10-01 11:35:00|197093.7|196968.7|197090.6|196965.6|197096.2|196971.2|197085|196960|19
1727782510000|2024-10-01 11:35:10|197090.7|196965.7|197088.5|196963.5|197090.7|196965.7|197083|196958|7
1727782520000|2024-10-01 11:35:20|197089|196964|197089|196964|197089|196964|197089|196964|1
1727782530000|2024-10-01 11:35:30|197093.6|196968.6|197085.7|196960.7|197093.7|196968.7|197060.7|196935.7|9
1727782540000|2024-10-01 11:35:40|197083.8|196958.8|197083.8|196958.8|197083.8|196958.8|197083.8|196958.8|1
1727782550000|2024-10-01 11:35:50|197089.7|196964.7|197083.4|196958.4|197089.7|196964.7|197083.4|196958.4|2
1727782560000|2024-10-01 11:36:00|197090.3|196965.3|197084.9|196959.9|197091.5|196966.5|197082.1|196957.1|5
1727782590000|2024-10-01 11:36:30|197075|196950|197176.6|197051.6|197176.6|197051.6|197075|196950|13
1727782600000|2024-10-01 11:36:40|197188.1|197063.1|197179.5|197054.5|197188.1|197063.1|197178.2|197053.2|6
1727782610000|2024-10-01 11:36:50|197178.6|197053.6|197180.4|197055.4|197186.7|197061.7|197172.7|197047.7|15
1727782620000|2024-10-01 11:37:00|197178.9|197053.9|197185.4|197060.4|197190.7|197065.7|197176.8|197051.8|7
1727782630000|2024-10-01 11:37:10|197180.4|197055.4|197176.5|197051.5|197180.4|197055.4|197175.1|197050.1|7
1727782640000|2024-10-01 11:37:20|197183.3|197058.3|197176.9|197051.9|197183.3|197058.3|197176.9|197051.9|2
1727782650000|2024-10-01 11:37:30|197175.4|197050.4|197184.3|197059.3|197190|197065|197174.1|197049.1|10
1727782660000|2024-10-01 11:37:40|197190.8|197065.8|197231.4|197106.4|197237.9|197112.9|197190.8|197065.8|11
1727782670000|2024-10-01 11:37:50|197217.9|197092.9|197217.1|197092.1|197218.5|197093.5|197217.1|197092.1|3
1727782680000|2024-10-01 11:38:00|197219.4|197094.4|197221.3|197096.3|197227.3|197102.3|197218.5|197093.5|7
1727782690000|2024-10-01 11:38:10|197216.9|197091.9|197230.1|197105.1|197235.5|197110.5|197216.9|197091.9|16
1727782700000|2024-10-01 11:38:20|197228.5|197103.5|197228.8|197103.8|197228.9|197103.9|197226.2|197101.2|5
1727782710000|2024-10-01 11:38:30|197234.5|197109.5|197229.5|197104.5|197234.7|197109.7|197228.5|197103.5|6
1727782720000|2024-10-01 11:38:40|197230.4|197105.4|197229.4|197104.4|197243.2|197118.2|197214|197089|18
1727782730000|2024-10-01 11:38:50|197228.2|197103.2|197217.4|197092.4|197228.2|197103.2|197217.4|197092.4|5
1727782740000|2024-10-01 11:39:00|197216.2|197091.2|197227.7|197102.7|197233.1|197108.1|197216.2|197091.2|14
1727782750000|2024-10-01 11:39:10|197233.4|197108.4|197226.4|197101.4|197233.4|197108.4|197225.9|197100.9|5
1727782760000|2024-10-01 11:39:20|197220.4|197095.4|197221.7|197096.7|197222.4|197097.4|197220.4|197095.4|6
1727782770000|2024-10-01 11:39:30|197220.4|197095.4|197220.3|197095.3|197222.4|197097.4|197220.3|197095.3|8
1727782780000|2024-10-01 11:39:40|197219.5|197094.5|197220.6|197095.6|197229.3|197104.3|197201.7|197076.7|14
1727782790000|2024-10-01 11:39:50|197221.9|197096.9|197222.4|197097.4|197222.4|197097.4|197221.5|197096.5|3
1727782800000|2024-10-01 11:40:00|197229.3|197104.3|197222.8|197097.8|197245.4|197120.4|197209|197084|15
1727782810000|2024-10-01 11:40:10|197217.7|197092.7|197223.2|197098.2|197231.5|197106.5|197216.8|197091.8|9
1727782830000|2024-10-01 11:40:30|197221.8|197096.8|197217|197092|197221.8|197096.8|197216.8|197091.8|5
1727782840000|2024-10-01 11:40:40|197215.9|197090.9|197218|197093|197222.8|197097.8|197215.9|197090.9|5
1727782850000|2024-10-01 11:40:50|197219.2|197094.2|197224.8|197099.8|197232.3|197107.3|197219.2|197094.2|3
1727782860000|2024-10-01 11:41:00|197230.3|197105.3|197228.9|197103.9|197230.3|197105.3|197228.9|197103.9|2
1727782870000|2024-10-01 11:41:10|197246.8|197121.8|197231.5|197106.5|197246.8|197121.8|197229.1|197104.1|5
1727782880000|2024-10-01 11:41:20|197230.1|197105.1|197230|197105|197231.5|197106.5|197230|197105|4
1727782890000|2024-10-01 11:41:30|197231.5|197106.5|197229.6|197104.6|197247.7|197122.7|197228.2|197103.2|12
1727782900000|2024-10-01 11:41:40|197228.6|197103.6|197228.6|197103.6|197228.6|197103.6|197228.6|197103.6|1
1727782910000|2024-10-01 11:41:50|197231.3|197106.3|197221.1|197096.1|197231.3|197106.3|197208.3|197083.3|13
1727782920000|2024-10-01 11:42:00|197220.3|197095.3|197221.1|197096.1|197228|197103|197220.3|197095.3|4
1727782930000|2024-10-01 11:42:10|197219.8|197094.8|197220.9|197095.9|197224.2|197099.2|197217.4|197092.4|8
1727782940000|2024-10-01 11:42:20|197227.5|197102.5|197221.7|197096.7|197227.5|197102.5|197221.7|197096.7|2
1727782950000|2024-10-01 11:42:30|197222.4|197097.4|197222.4|197097.4|197222.4|197097.4|197222.4|197097.4|1
1727782970000|2024-10-01 11:42:50|197222.2|197097.2|197222.2|197097.2|197228.8|197103.8|197222.2|197097.2|3
1727782990000|2024-10-01 11:43:10|197221.4|197096.4|197215.3|197090.3|197221.4|197096.4|197215.3|197090.3|4
1727783000000|2024-10-01 11:43:20|197215.2|197090.2|197215.2|197090.2|197215.2|197090.2|197215.2|197090.2|1
1727783010000|2024-10-01 11:43:30|197216.5|197091.5|197228|197103|197235.5|197110.5|197216.5|197091.5|9
1727783020000|2024-10-01 11:43:40|197231|197106|197229.5|197104.5|197234.9|197109.9|197227.9|197102.9|8
1727783030000|2024-10-01 11:43:50|197228.3|197103.3|197230.8|197105.8|197230.8|197105.8|197228.3|197103.3|3
1727783040000|2024-10-01 11:44:00|197228.6|197103.6|197227.5|197102.5|197235.1|197110.1|197227.5|197102.5|6
1727783060000|2024-10-01 11:44:20|197228.2|197103.2|197228.2|197103.2|197228.2|197103.2|197228.2|197103.2|1
1727783080000|2024-10-01 11:44:40|197227.2|197102.2|197239|197114|197239|197114|197219.4|197094.4|3
1727783090000|2024-10-01 11:44:50|197232.8|197107.8|197230.5|197105.5|197238.2|197113.2|197230.5|197105.5|4
1727783100000|2024-10-01 11:45:00|197230.9|197105.9|197231|197106|197235.6|197110.6|197230.9|197105.9|5
1727783120000|2024-10-01 11:45:20|197226.2|197101.2|197225.1|197100.1|197230.3|197105.3|197221.1|197096.1|4
1727783130000|2024-10-01 11:45:30|197221.4|197096.4|197226.3|197101.3|197228|197103|197221.4|197096.4|3
1727783140000|2024-10-01 11:45:40|197227.5|197102.5|197227.5|197102.5|197227.5|197102.5|197227.5|197102.5|1
1727783150000|2024-10-01 11:45:50|197230.8|197105.8|197224.3|197099.3|197232.9|197107.9|197221.1|197096.1|7
1727783160000|2024-10-01 11:46:00|197231.4|197106.4|197227.2|197102.2|197232.8|197107.8|197223.1|197098.1|5
1727783170000|2024-10-01 11:46:10|197221.6|197096.6|197227.3|197102.3|197233.3|197108.3|197221.6|197096.6|4
1727783180000|2024-10-01 11:46:20|197246.6|197121.6|197246.4|197121.4|197246.6|197121.6|197246.4|197121.4|2
1727783190000|2024-10-01 11:46:30|197239.3|197114.3|197245.3|197120.3|197245.3|197120.3|197239.3|197114.3|2
1727783220000|2024-10-01 11:47:00|197253.6|197128.6|197246.8|197121.8|197253.9|197128.9|197246.8|197121.8|9
1727783250000|2024-10-01 11:47:30|197278.8|197153.8|197219.8|197094.8|197278.8|197153.8|197219.8|197094.8|5
1727783260000|2024-10-01 11:47:40|197238.3|197113.3|197179.3|197054.3|197240.1|197115.1|197179.3|197054.3|15
1727783270000|2024-10-01 11:47:50|197180.7|197055.7|197179.6|197054.6|197183.7|197058.7|197178.5|197053.5|6
1727783280000|2024-10-01 11:48:00|197185.7|197060.7|197174.4|197049.4|197185.7|197060.7|197170|197045|12
1727783290000|2024-10-01 11:48:10|197173.2|197048.2|197168.1|197043.1|197173.4|197048.4|197168.1|197043.1|4
1727783300000|2024-10-01 11:48:20|197168.2|197043.2|197167.8|197042.8|197169.3|197044.3|197167.8|197042.8|3
1727783310000|2024-10-01 11:48:30|197174.6|197049.6|197167.8|197042.8|197174.6|197049.6|197165.5|197040.5|11
1727783320000|2024-10-01 11:48:40|197174.2|197049.2|197167.8|197042.8|197174.8|197049.8|197167.7|197042.7|8
1727783330000|2024-10-01 11:48:50|197166.9|197041.9|197158|197033|197166.9|197041.9|197155.2|197030.2|3
1727783340000|2024-10-01 11:49:00|197166.3|197041.3|197161.2|197036.2|197169.3|197044.3|197157.5|197032.5|16
1727783350000|2024-10-01 11:49:10|197162.1|197037.1|197161.1|197036.1|197167.7|197042.7|197161.1|197036.1|4
1727783360000|2024-10-01 11:49:20|197167.3|197042.3|197173.3|197048.3|197173.7|197048.7|197160.7|197035.7|8
1727783370000|2024-10-01 11:49:30|197179.2|197054.2|197170.8|197045.8|197179.2|197054.2|197170.8|197045.8|4
1727783380000|2024-10-01 11:49:40|197172|197047|197173.3|197048.3|197173.3|197048.3|197172|197047|4
1727783390000|2024-10-01 11:49:50|197181.1|197056.1|197163.1|197038.1|197181.1|197056.1|197161.9|197036.9|10
1727783400000|2024-10-01 11:50:00|197170|197045|197171.6|197046.6|197173.8|197048.8|197163.1|197038.1|8
1727783410000|2024-10-01 11:50:10|197160.2|197035.2|197164|197039|197168.8|197043.8|197155.8|197030.8|15
1727783420000|2024-10-01 11:50:20|197165|197040|197162.8|197037.8|197165|197040|197162.8|197037.8|5
1727783430000|2024-10-01 11:50:30|197162.4|197037.4|197161.5|197036.5|197170.1|197045.1|197161.5|197036.5|8
1727783440000|2024-10-01 11:50:40|197159.3|197034.3|197160.9|197035.9|197168.8|197043.8|197155.4|197030.4|11
1727783450000|2024-10-01 11:50:50|197167.5|197042.5|197174.5|197049.5|197180.3|197055.3|197160.7|197035.7|9
1727783460000|2024-10-01 11:51:00|197173.7|197048.7|197163.3|197038.3|197173.7|197048.7|197161.7|197036.7|11
1727783470000|2024-10-01 11:51:10|197164.3|197039.3|197165.8|197040.8|197171.3|197046.3|197161.5|197036.5|21
1727783480000|2024-10-01 11:51:20|197164.6|197039.6|197164.7|197039.7|197172.8|197047.8|197160.2|197035.2|27
1727783490000|2024-10-01 11:51:30|197167.4|197042.4|197155.9|197030.9|197167.4|197042.4|197153.9|197028.9|18
1727783500000|2024-10-01 11:51:40|197157.8|197032.8|197155.1|197030.1|197158.4|197033.4|197153.9|197028.9|9
1727783510000|2024-10-01 11:51:50|197153.8|197028.8|197154.1|197029.1|197154.1|197029.1|197153.8|197028.8|2
1727783520000|2024-10-01 11:52:00|197155.6|197030.6|197155.4|197030.4|197163.4|197038.4|197155.4|197030.4|5
1727783530000|2024-10-01 11:52:10|197154.4|197029.4|197160|197035|197165.2|197040.2|197154.4|197029.4|7
1727783540000|2024-10-01 11:52:20|197160.7|197035.7|197167|197042|197177.5|197052.5|197160.7|197035.7|11
1727783550000|2024-10-01 11:52:30|197160.8|197035.8|197159.7|197034.7|197161.5|197036.5|197159.7|197034.7|4
1727783560000|2024-10-01 11:52:40|197166.6|197041.6|197158.4|197033.4|197166.6|197041.6|197158.4|197033.4|3
1727783570000|2024-10-01 11:52:50|197159.4|197034.4|197154.5|197029.5|197159.4|197034.4|197153.5|197028.5|3
1727783580000|2024-10-01 11:53:00|197155|197030|197156|197031|197156.1|197031.1|197155|197030|3
1727783590000|2024-10-01 11:53:10|197163.3|197038.3|197160.2|197035.2|197166.9|197041.9|197160.2|197035.2|7
1727783600000|2024-10-01 11:53:20|197160.1|197035.1|197147|197022|197160.1|197035.1|197143.1|197018.1|8
1727783610000|2024-10-01 11:53:30|197147.3|197022.3|197144.9|197019.9|197150.5|197025.5|197144.3|197019.3|20
1727783620000|2024-10-01 11:53:40|197146.9|197021.9|197143|197018|197148.7|197023.7|197141.2|197016.2|30
1727783630000|2024-10-01 11:53:50|197142.1|197017.1|197092.5|196967.5|197144.5|197019.5|197088.2|196963.2|12
1727783640000|2024-10-01 11:54:00|197091.4|196966.4|197103.1|196978.1|197103.1|196978.1|197086.8|196961.8|18
1727783650000|2024-10-01 11:54:10|197101.9|196976.9|197098.4|196973.4|197103.1|196978.1|197092.6|196967.6|9
1727783660000|2024-10-01 11:54:20|197100.2|196975.2|197095.7|196970.7|197102.4|196977.4|197094.6|196969.6|5
1727783670000|2024-10-01 11:54:30|197095.6|196970.6|197100.9|196975.9|197103.8|196978.8|197094.5|196969.5|7
1727783680000|2024-10-01 11:54:40|197104.5|196979.5|197095.8|196970.8|197104.5|196979.5|197095.7|196970.7|5
1727783690000|2024-10-01 11:54:50|197103.2|196978.2|197101.8|196976.8|197105.5|196980.5|197099.8|196974.8|8
1727783700000|2024-10-01 11:55:00|197107.6|196982.6|197094.8|196969.8|197109|196984|197093.9|196968.9|7
1727783710000|2024-10-01 11:55:10|197096.2|196971.2|197073.7|196948.7|197096.2|196971.2|197063.1|196938.1|36
1727783720000|2024-10-01 11:55:20|197072.8|196947.8|197030|196905|197080.3|196955.3|197030|196905|15
1727783730000|2024-10-01 11:55:30|197029|196904|197028.5|196903.5|197029|196904|197028.5|196903.5|2
1727783740000|2024-10-01 11:55:40|197029.5|196904.5|197031.4|196906.4|197033.7|196908.7|197029.5|196904.5|6
1727783750000|2024-10-01 11:55:50|197032.5|196907.5|197037.4|196912.4|197037.4|196912.4|197032|196907|10
1727783760000|2024-10-01 11:56:00|197030.6|196905.6|197030.3|196905.3|197035.6|196910.6|197030.1|196905.1|23
1727783770000|2024-10-01 11:56:10|197033.1|196908.1|197028.9|196903.9|197035.8|196910.8|197028.6|196903.6|18
1727783780000|2024-10-01 11:56:20|197029.3|196904.3|197030.9|196905.9|197031.2|196906.2|197028.8|196903.8|8
1727783790000|2024-10-01 11:56:30|197029.6|196904.6|197029.9|196904.9|197037.3|196912.3|197028.9|196903.9|14
1727783800000|2024-10-01 11:56:40|197030.8|196905.8|197031|196906|197034.7|196909.7|197029.8|196904.8|10
1727783810000|2024-10-01 11:56:50|197029.8|196904.8|197001.9|196876.9|197033|196908|197000.7|196875.7|11
1727783820000|2024-10-01 11:57:00|197009.8|196884.8|197029.1|196904.1|197036.8|196911.8|197004.7|196879.7|16
1727783830000|2024-10-01 11:57:10|197031.7|196906.7|197081.9|196956.9|197081.9|196963.1|197013.1|196900.1|14
1727783840000|2024-10-01 11:57:20|197099.4|196974.4|197099.5|196974.5|197103.7|196978.7|197098.5|196973.5|14
1727783850000|2024-10-01 11:57:30|197105.7|196980.7|197102.9|196977.9|197107|196982|197094.7|196969.7|13
1727783860000|2024-10-01 11:57:40|197100.1|196975.1|197099.1|196974.1|197100.1|196975.1|197098.4|196973.4|6
1727783870000|2024-10-01 11:57:50|197097.9|196972.9|197099.1|196974.1|197103.3|196978.3|197096.6|196971.6|9
1727783880000|2024-10-01 11:58:00|197107.6|196982.6|197065.7|196940.7|197107.6|196982.6|197064.2|196939.2|11
1727783890000|2024-10-01 11:58:10|197066.7|196941.7|197067.4|196942.4|197067.4|196942.4|197066.7|196941.7|2
1727783900000|2024-10-01 11:58:20|197061.5|196936.5|197030.2|196905.2|197061.5|196936.5|197029.8|196904.8|33
1727783910000|2024-10-01 11:58:30|197031.4|196906.4|197160.7|197035.7|197160.7|197035.7|197029.7|196904.7|14
1727783920000|2024-10-01 11:58:40|197152.9|197027.9|197192|197067|197192|197067|197151.2|197026.2|26
1727783930000|2024-10-01 11:58:50|197193.3|197068.3|197189.6|197064.6|197194|197069|197182.8|197057.8|17
1727783940000|2024-10-01 11:59:00|197213.1|197088.1|197225.6|197100.6|197247.6|197122.6|197213.1|197088.1|12
1727783950000|2024-10-01 11:59:10|197229.8|197104.8|197230.4|197105.4|197232|197107|197223.2|197098.2|29
1727783960000|2024-10-01 11:59:20|197227.1|197102.1|197230.1|197105.1|197232.9|197107.9|197224|197099|32
1727783970000|2024-10-01 11:59:30|197224.9|197099.9|197224.1|197099.1|197234.3|197109.3|197224.1|197099.1|36
1727783980000|2024-10-01 11:59:40|197225.8|197100.8|197227.9|197102.9|197230.9|197105.9|197223.7|197098.7|24
1727783990000|2024-10-01 11:59:50|197228.3|197103.3|197231.4|197106.4|197237.1|197112.1|197224.9|197099.9|20
1727784000000|2024-10-01 12:00:00|197228.1|197103.1|197211.9|197086.9|197228.1|197103.1|197210.5|197085.5|7
1727784010000|2024-10-01 12:00:10|197212|197087|197222.1|197097.1|197226.6|197101.6|197210.4|197085.4|12
1727784020000|2024-10-01 12:00:20|197223.5|197098.5|197244|197119|197255.6|197130.6|197214.9|197089.9|13
1727784030000|2024-10-01 12:00:30|197240.8|197115.8|197238|197113|197242.8|197117.8|197238|197113|7
1727784040000|2024-10-01 12:00:40|197237|197112|197229.7|197104.7|197245.3|197120.3|197229.7|197104.7|22
1727784050000|2024-10-01 12:00:50|197230.9|197105.9|197244.8|197119.8|197253.6|197128.6|197230.9|197105.9|26
1727784060000|2024-10-01 12:01:00|197258.7|197133.7|197256.6|197131.6|197258.7|197133.7|197252.6|197127.6|9
1727784070000|2024-10-01 12:01:10|197246.2|197121.2|197184.8|197059.8|197246.2|197121.2|197184.8|197059.8|21
1727784080000|2024-10-01 12:01:20|197184.4|197059.4|197151.2|197026.2|197189.1|197064.1|197149.8|197024.8|23
1727784090000|2024-10-01 12:01:30|197150.8|197025.8|197151.3|197026.3|197153|197028|197150.3|197025.3|7
1727784100000|2024-10-01 12:01:40|197149.2|197024.2|197150|197025|197151.5|197026.5|197148.7|197023.7|7
1727784110000|2024-10-01 12:01:50|197148.5|197023.5|197183.5|197058.5|197188.6|197063.6|197147.8|197022.8|11
1727784120000|2024-10-01 12:02:00|197189.8|197064.8|197190.8|197065.8|197190.8|197065.8|197182|197057|15
1727784130000|2024-10-01 12:02:10|197184.9|197059.9|197168.8|197043.8|197184.9|197059.9|197168.8|197043.8|4
1727784140000|2024-10-01 12:02:20|197170.7|197045.7|197175.4|197050.4|197184.9|197059.9|197164.5|197039.5|26
1727784150000|2024-10-01 12:02:30|197176|197051|197182.1|197057.1|197187.1|197062.1|197176|197051|13
1727784160000|2024-10-01 12:02:40|197181.8|197056.8|197166.7|197041.7|197204.9|197079.9|197166.7|197041.7|12
1727784170000|2024-10-01 12:02:50|197165.8|197040.8|197167.3|197042.3|197173.4|197048.4|197165.8|197040.8|6
1727784180000|2024-10-01 12:03:00|197169.1|197044.1|197198.8|197073.8|197204.9|197079.9|197169.1|197044.1|12
1727784190000|2024-10-01 12:03:10|197198.3|197073.3|197179.1|197054.1|197198.3|197073.3|197179.1|197054.1|3
1727784200000|2024-10-01 12:03:20|197179|197054|197153.8|197028.8|197187.2|197062.2|197150|197025|18
1727784210000|2024-10-01 12:03:30|197155.2|197030.2|197182.4|197057.4|197207.7|197082.7|197155.2|197030.2|18
1727784220000|2024-10-01 12:03:40|197188.8|197063.8|197182.1|197057.1|197188.8|197063.8|197180.3|197055.3|11
1727784230000|2024-10-01 12:03:50|197180.1|197055.1|197154|197029|197181.4|197056.4|197153.9|197028.9|13
1727784240000|2024-10-01 12:04:00|197149.2|197024.2|197149.2|197024.2|197153.9|197028.9|197147.9|197022.9|5
1727784250000|2024-10-01 12:04:10|197151.4|197026.4|197155.6|197030.6|197165.1|197040.1|197151.4|197026.4|10
1727784260000|2024-10-01 12:04:20|197154.9|197029.9|197154|197029|197160.6|197035.6|197154|197029|5
1727784270000|2024-10-01 12:04:30|197154.1|197029.1|197176.1|197051.1|197182.4|197057.4|197154.1|197029.1|13
1727784280000|2024-10-01 12:04:40|197171.7|197046.7|197173.1|197048.1|197177.8|197052.8|197165.2|197040.2|19
1727784290000|2024-10-01 12:04:50|197175.1|197050.1|197170|197045|197175.6|197050.6|197165.6|197040.6|19
1727784300000|2024-10-01 12:05:00|197169.1|197044.1|197184.4|197059.4|197184.8|197059.8|197169.1|197044.1|16
1727784310000|2024-10-01 12:05:10|197183.7|197058.7|197186.7|197061.7|197186.9|197061.9|197182|197057|8
1727784320000|2024-10-01 12:05:20|197184.7|197059.7|197203.2|197078.2|197204.2|197079.2|197184.7|197059.7|15
1727784330000|2024-10-01 12:05:30|197201.8|197076.8|197188.7|197063.7|197201.8|197076.8|197187.5|197062.5|10
1727784340000|2024-10-01 12:05:40|197187.4|197062.4|197155.6|197030.6|197187.4|197062.4|197154|197029|12
1727784350000|2024-10-01 12:05:50|197154.7|197029.7|197146.8|197021.8|197155.7|197030.7|197146.8|197021.8|13
1727784360000|2024-10-01 12:06:00|197147.8|197022.8|197118.3|196993.3|197147.8|197022.8|197111.9|196986.9|10
1727784370000|2024-10-01 12:06:10|197122.1|196997.1|197164.9|197039.9|197170.7|197045.7|197117.1|196992.1|14
1727784380000|2024-10-01 12:06:20|197163.3|197038.3|197175.2|197050.2|197177.9|197052.9|197161.8|197036.8|12
1727784390000|2024-10-01 12:06:30|197176.1|197051.1|197171.9|197046.9|197186.6|197061.6|197171.9|197046.9|12
1727784400000|2024-10-01 12:06:40|197170.8|197045.8|197173.2|197048.2|197186.5|197061.5|197170.8|197045.8|15
1727784410000|2024-10-01 12:06:50|197174.6|197049.6|197187.5|197062.5|197196.1|197071.1|197174.6|197049.6|18
1727784420000|2024-10-01 12:07:00|197188.7|197063.7|197186.8|197061.8|197188.7|197063.7|197181.4|197056.4|5
1727784430000|2024-10-01 12:07:10|197185.3|197060.3|197186.5|197061.5|197187.8|197062.8|197182.1|197057.1|8
1727784440000|2024-10-01 12:07:20|197188.4|197063.4|197182|197057|197188.4|197063.4|197182|197057|3
1727784450000|2024-10-01 12:07:30|197165|197040|197185|197060|197186.2|197061.2|197165|197040|15
1727784460000|2024-10-01 12:07:40|197182.6|197057.6|197186|197061|197188.2|197063.2|197181.6|197056.6|15
1727784470000|2024-10-01 12:07:50|197186.2|197061.2|197174|197049|197186.2|197061.2|197174|197049|14
1727784480000|2024-10-01 12:08:00|197172.5|197047.5|197135.6|197010.6|197181.8|197056.8|197118.9|196993.9|19
1727784490000|2024-10-01 12:08:10|197139.1|197014.1|197146.4|197021.4|197150.4|197025.4|197129.9|197004.9|13
1727784500000|2024-10-01 12:08:20|197145|197020|197140.2|197015.2|197148.4|197023.4|197140.2|197015.2|4
1727784510000|2024-10-01 12:08:30|197139.4|197014.4|197143.1|197018.1|197144.2|197019.2|197139.4|197014.4|4
1727784520000|2024-10-01 12:08:40|197141.8|197016.8|197102.4|196977.4|197141.8|197016.8|197102.4|196977.4|12
1727784530000|2024-10-01 12:08:50|197083.5|196958.5|197083.2|196958.2|197095.6|196970.6|197082.2|196957.2|23
1727784540000|2024-10-01 12:09:00|197094.5|196969.5|197084|196959|197095.3|196970.3|197079.9|196954.9|21
1727784550000|2024-10-01 12:09:10|197082.7|196957.7|197057.1|196932.1|197082.9|196957.9|197054.9|196929.9|15
1727784560000|2024-10-01 12:09:20|197049.3|196924.3|197028.2|196903.2|197054.2|196929.2|197028.2|196903.2|17
1727784570000|2024-10-01 12:09:30|197027.8|196902.8|197078.4|196953.4|197078.4|196953.4|197024.5|196899.5|22
1727784580000|2024-10-01 12:09:40|197097.9|196972.9|197107.8|196982.8|197113.2|196988.2|197095.4|196970.4|23
1727784590000|2024-10-01 12:09:50|197108.6|196983.6|197113.1|196988.1|197143.1|197018.1|197108.5|196983.5|15
1727784600000|2024-10-01 12:10:00|197122.2|196997.2|197114.2|196989.2|197122.2|196997.2|197111.7|196986.7|15
1727784610000|2024-10-01 12:10:10|197114.5|196989.5|197111.6|196986.6|197119.8|196994.8|197110.6|196985.6|12
1727784620000|2024-10-01 12:10:20|197111.9|196986.9|197119.4|196994.4|197120.9|196995.9|197111.8|196986.8|11
1727784630000|2024-10-01 12:10:30|197120|196995|197203.2|197078.2|197203.2|197078.2|197120|196995|22
1727784640000|2024-10-01 12:10:40|197191.1|197066.1|197200.3|197075.3|197206.4|197081.4|197191.1|197066.1|17
1727784650000|2024-10-01 12:10:50|197200.7|197075.7|197236.4|197111.4|197243.1|197118.1|197199.3|197074.3|18
1727784660000|2024-10-01 12:11:00|197237|197112|197237|197112|197237|197112|197237|197112|1
1727784670000|2024-10-01 12:11:10|197237.1|197112.1|197244.6|197119.6|197245.8|197120.8|197236.9|197111.9|10
1727784680000|2024-10-01 12:11:20|197252.7|197127.7|197189.2|197064.2|197252.7|197127.7|197189.2|197064.2|14
1727784690000|2024-10-01 12:11:30|197188.4|197063.4|197225.7|197100.7|197225.7|197100.7|197188.4|197063.4|19
1727784700000|2024-10-01 12:11:40|197236.5|197111.5|197222.9|197097.9|197236.5|197111.5|197218.5|197093.5|18
1727784710000|2024-10-01 12:11:50|197223.7|197098.7|197223.4|197098.4|197228.2|197103.2|197222.2|197097.2|11
1727784720000|2024-10-01 12:12:00|197225.1|197100.1|197227.6|197102.6|197243.8|197118.8|197225.1|197100.1|13
1727784730000|2024-10-01 12:12:10|197227|197102|197185.6|197060.6|197228.8|197103.8|197183.9|197058.9|14
1727784740000|2024-10-01 12:12:20|197187.9|197062.9|197160.3|197035.3|197189|197064|197156.7|197031.7|14
1727784750000|2024-10-01 12:12:30|197162|197037|197190.2|197065.2|197192.7|197067.7|197160.4|197035.4|17
1727784760000|2024-10-01 12:12:40|197190.5|197065.5|197205|197080|197209.1|197084.1|197188.4|197063.4|11
1727784770000|2024-10-01 12:12:50|197205.7|197080.7|197190.2|197065.2|197205.7|197080.7|197188.4|197063.4|16
1727784780000|2024-10-01 12:13:00|197191.3|197066.3|197192.1|197067.1|197215.2|197090.2|197191.3|197066.3|29
1727784790000|2024-10-01 12:13:10|197189.6|197064.6|197204|197079|197205.3|197080.3|197189.6|197064.6|16
1727784800000|2024-10-01 12:13:20|197202.1|197077.1|197203.5|197078.5|197209.9|197084.9|197194.2|197069.2|24
1727784810000|2024-10-01 12:13:30|197203.9|197078.9|197174.9|197049.9|197209.6|197084.6|197174.4|197049.4|20
1727784820000|2024-10-01 12:13:40|197175.4|197050.4|197182.6|197057.6|197192.9|197067.9|197175.4|197050.4|10
1727784830000|2024-10-01 12:13:50|197183.5|197058.5|197182.6|197057.6|197192.3|197067.3|197181.6|197056.6|11
1727784840000|2024-10-01 12:14:00|197188.1|197063.1|197186.5|197061.5|197188.9|197063.9|197182.7|197057.7|8
1727784850000|2024-10-01 12:14:10|197187.4|197062.4|197148.6|197023.6|197197.5|197072.5|197129.9|197004.9|15
1727784860000|2024-10-01 12:14:20|197135.4|197010.4|197095.3|196970.3|197135.8|197010.8|197093.3|196968.3|18
1727784870000|2024-10-01 12:14:30|197092.8|196967.8|197089.2|196964.2|197100.4|196975.4|197088.8|196963.8|10
1727784880000|2024-10-01 12:14:40|197091.1|196966.1|197087.1|196962.1|197100.1|196975.1|197087.1|196962.1|5
1727784890000|2024-10-01 12:14:50|197090.1|196965.1|197089.1|196964.1|197091.9|196966.9|197089.1|196964.1|3
1727784900000|2024-10-01 12:15:00|197088.2|196963.2|197068.8|196943.8|197088.2|196963.2|197059.5|196934.5|19
1727784910000|2024-10-01 12:15:10|197069.7|196944.7|197106|196981|197108.3|196983.3|197069.7|196944.7|13
1727784920000|2024-10-01 12:15:20|197103.1|196978.1|197066.7|196941.7|197132.2|197007.2|197060.9|196935.9|21
1727784930000|2024-10-01 12:15:30|197067.7|196942.7|197066.3|196941.3|197067.7|196942.7|197064|196939|10
1727784940000|2024-10-01 12:15:40|197066.9|196941.9|197066.6|196941.6|197067.1|196942.1|197064.2|196939.2|7
1727784950000|2024-10-01 12:15:50|197063.3|196938.3|197067.4|196942.4|197067.4|196942.4|197063.3|196938.3|4
1727784960000|2024-10-01 12:16:00|197066.1|196941.1|197065.7|196940.7|197066.8|196941.8|197063.5|196938.5|5
1727784970000|2024-10-01 12:16:10|197066.9|196941.9|197061.9|196936.9|197066.9|196941.9|197060.7|196935.7|10
1727784980000|2024-10-01 12:16:20|197060.3|196935.3|197064.9|196939.9|197068.1|196943.1|197060.3|196935.3|13
1727784990000|2024-10-01 12:16:30|197059.3|196934.3|197062|196937|197064.7|196939.7|197058.1|196933.1|8
1727785000000|2024-10-01 12:16:40|197061.9|196936.9|197062.4|196937.4|197064.5|196939.5|197058.8|196933.8|7
1727785010000|2024-10-01 12:16:50|197058.7|196933.7|197080.4|196955.4|197085.3|196960.3|197058.7|196933.7|10
1727785020000|2024-10-01 12:17:00|197079.9|196954.9|197088|196963|197088|196963|197075|196950|13
1727785030000|2024-10-01 12:17:10|197024.3|196899.3|197027.4|196902.4|197027.8|196902.8|197020.1|196895.1|17
1727785040000|2024-10-01 12:17:20|197026.8|196901.8|197034.6|196909.6|197044.2|196919.2|197018.2|196893.2|12
1727785050000|2024-10-01 12:17:30|197032.7|196907.7|196964.2|196839.2|197032.7|196907.7|196958.8|196833.8|26
1727785060000|2024-10-01 12:17:40|196963.5|196838.5|196963|196838|196974.3|196849.3|196957.9|196832.9|20
1727785070000|2024-10-01 12:17:50|196962.1|196837.1|196960.2|196835.2|196966.2|196841.2|196943.8|196818.8|25
1727785080000|2024-10-01 12:18:00|196952.4|196827.4|196947.8|196822.8|196955.4|196830.4|196946.8|196821.8|17
1727785090000|2024-10-01 12:18:10|196947.9|196822.9|196958.9|196833.9|196962.2|196837.2|196947.9|196822.9|15
1727785100000|2024-10-01 12:18:20|196956.7|196831.7|196956.6|196831.6|196963.3|196838.3|196956.5|196831.5|8
1727785110000|2024-10-01 12:18:30|196948.2|196823.2|196956.6|196831.6|196962.3|196837.3|196946.5|196821.5|12
1727785120000|2024-10-01 12:18:40|196959|196834|196958.5|196833.5|196967.5|196842.5|196956.4|196831.4|11
1727785130000|2024-10-01 12:18:50|196960.9|196835.9|196960.1|196835.1|196968.1|196843.1|196957.7|196832.7|7
1727785140000|2024-10-01 12:19:00|196957.1|196832.1|196958.2|196833.2|196961.1|196836.1|196947.6|196822.6|8
1727785150000|2024-10-01 12:19:10|196961.7|196836.7|196958.9|196833.9|196961.7|196836.7|196956.9|196831.9|7
1727785160000|2024-10-01 12:19:20|196956.8|196831.8|196919.5|196794.5|196958.9|196833.9|196919.5|196794.5|16
1727785170000|2024-10-01 12:19:30|196918.4|196793.4|196896|196771|196918.4|196793.4|196877.8|196752.8|12
1727785180000|2024-10-01 12:19:40|196889.5|196764.5|196884.7|196759.7|196894|196769|196881.3|196756.3|32
1727785190000|2024-10-01 12:19:50|196886.4|196761.4|196896.9|196771.9|196902.9|196777.9|196886.4|196761.4|4
1727785200000|2024-10-01 12:20:00|196896|196771|196877.3|196752.3|196897.3|196772.3|196870.5|196745.5|15
1727785210000|2024-10-01 12:20:10|196878.3|196753.3|196831.8|196706.8|196880.9|196755.9|196831.8|196706.8|8
1727785220000|2024-10-01 12:20:20|196834.6|196709.6|196829.1|196704.1|196839.1|196714.1|196826.7|196701.7|8
1727785230000|2024-10-01 12:20:30|196837|196712|196807.2|196682.2|196842.3|196717.3|196806.7|196681.7|15
1727785240000|2024-10-01 12:20:40|196809.7|196684.7|196763.2|196638.2|196812.4|196687.4|196760.1|196635.1|25
1727785250000|2024-10-01 12:20:50|196726.9|196601.9|196704.5|196579.5|196726.9|196601.9|196687|196562|15
1727785260000|2024-10-01 12:21:00|196703.4|196578.4|196704.9|196579.9|196714.3|196589.3|196699.8|196574.8|24
1727785270000|2024-10-01 12:21:10|196706.1|196581.1|196679.2|196554.2|196712.5|196587.5|196667.7|196542.7|18
1727785280000|2024-10-01 12:21:20|196678.8|196553.8|196644.6|196519.6|196681.4|196556.4|196642.3|196517.3|27
1727785290000|2024-10-01 12:21:30|196643.7|196518.7|196674.9|196549.9|196679|196554|196635.6|196510.6|23
1727785300000|2024-10-01 12:21:40|196676.6|196551.6|196716.4|196591.4|196716.4|196591.4|196676.6|196551.6|20
1727785310000|2024-10-01 12:21:50|196719.5|196594.5|196714.5|196589.5|196719.5|196594.5|196709.7|196584.7|10
1727785320000|2024-10-01 12:22:00|196728.1|196603.1|196724.8|196599.8|196746.3|196621.3|196721|196596|25
1727785330000|2024-10-01 12:22:10|196726.6|196601.6|196730.3|196605.3|196742.7|196617.7|196726.6|196601.6|21
1727785340000|2024-10-01 12:22:20|196739.1|196614.1|196743.4|196618.4|196744.7|196619.7|196727.3|196602.3|16
1727785350000|2024-10-01 12:22:30|196743.5|196618.5|196740|196615|196743.5|196618.5|196735.4|196610.4|8
1727785360000|2024-10-01 12:22:40|196740.4|196615.4|196744.1|196619.1|196749.7|196624.7|196734.8|196609.8|19
1727785370000|2024-10-01 12:22:50|196745.8|196620.8|196745.9|196620.9|196747|196622|196740.1|196615.1|16
1727785380000|2024-10-01 12:23:00|196737.6|196612.6|196712.4|196587.4|196737.6|196612.6|196710.2|196585.2|17
1727785390000|2024-10-01 12:23:10|196712.2|196587.2|196715.7|196590.7|196749.3|196624.3|196711.6|196586.6|20
1727785400000|2024-10-01 12:23:20|196718.8|196593.8|196719.9|196594.9|196727.3|196602.3|196716.7|196591.7|14
1727785410000|2024-10-01 12:23:30|196721.7|196596.7|196724.2|196599.2|196724.4|196599.4|196720.7|196595.7|10
1727785420000|2024-10-01 12:23:40|196725.9|196600.9|196661.7|196536.7|196734|196609|196660.9|196535.9|25
1727785430000|2024-10-01 12:23:50|196659|196534|196651.3|196526.3|196663.3|196538.3|196647.1|196522.1|10
1727785440000|2024-10-01 12:24:00|196651.1|196526.1|196651|196526|196655.8|196530.8|196630.6|196505.6|25
1727785450000|2024-10-01 12:24:10|196648.3|196523.3|196633.7|196508.7|196694|196569|196632.4|196507.4|13
1727785460000|2024-10-01 12:24:20|196634.8|196509.8|196616.6|196491.6|196634.8|196509.8|196616.6|196491.6|6
1727785470000|2024-10-01 12:24:30|196614|196489|196624.5|196499.5|196646.8|196521.8|196614|196489|15
1727785480000|2024-10-01 12:24:40|196620.1|196495.1|196695.5|196570.5|196695.5|196570.5|196620.1|196495.1|15
1727785490000|2024-10-01 12:24:50|196702.8|196577.8|196704.1|196579.1|196715.1|196612.3|196654.7|196577.8|12
1727785500000|2024-10-01 12:25:00|196705.3|196580.3|196700.8|196575.8|196718.7|196593.7|196700.8|196575.8|22
1727785510000|2024-10-01 12:25:10|196698.6|196573.6|196700.8|196575.8|196700.8|196575.8|196695.3|196570.3|15
1727785520000|2024-10-01 12:25:20|196700.9|196575.9|196699.5|196574.5|196703.2|196578.2|196696.6|196571.6|8
1727785530000|2024-10-01 12:25:30|196698.2|196573.2|196639.7|196514.7|196701.1|196576.1|196631.7|196506.7|16
1727785540000|2024-10-01 12:25:40|196638.7|196513.7|196640.8|196515.8|196641.3|196516.3|196635.8|196510.8|15
1727785550000|2024-10-01 12:25:50|196638.2|196513.2|196655.1|196530.1|196660.5|196535.5|196635.3|196510.3|18
1727785560000|2024-10-01 12:26:00|196653.7|196528.7|196635.6|196510.6|196653.7|196528.7|196626.1|196501.1|16
1727785570000|2024-10-01 12:26:10|196638.4|196513.4|196631.3|196506.3|196639.3|196514.3|196629.6|196504.6|13
1727785580000|2024-10-01 12:26:20|196634.7|196509.7|196648|196523|196671.7|196576.5|196605.6|196502.1|27
1727785590000|2024-10-01 12:26:30|196648.9|196523.9|196643.4|196518.4|196648.9|196523.9|196642.1|196517.1|16
1727785600000|2024-10-01 12:26:40|196640.2|196515.2|196641.3|196516.3|196642.8|196517.8|196637|196512|11
1727785610000|2024-10-01 12:26:50|196641.1|196516.1|196639.5|196514.5|196641.1|196516.1|196636.2|196511.2|8
1727785620000|2024-10-01 12:27:00|196637.6|196512.6|196677.5|196552.5|196683.5|196558.5|196628.3|196503.3|16
1727785630000|2024-10-01 12:27:10|196677.1|196552.1|196644.4|196519.4|196677.1|196552.1|196644.2|196519.2|35
1727785640000|2024-10-01 12:27:20|196644.3|196519.3|196641.2|196516.2|196647.9|196522.9|196641.2|196516.2|25
1727785650000|2024-10-01 12:27:30|196646.5|196521.5|196645.3|196520.3|196654.3|196529.3|196634.4|196509.4|37
1727785660000|2024-10-01 12:27:40|196645.6|196520.6|196638|196513|196652.8|196527.8|196634.3|196509.3|30
1727785670000|2024-10-01 12:27:50|196638.4|196513.4|196636.5|196511.5|196660.7|196535.7|196635.4|196510.4|20
1727785680000|2024-10-01 12:28:00|196627.5|196502.5|196615.6|196490.6|196629.6|196504.6|196594.6|196469.6|30
1727785690000|2024-10-01 12:28:10|196618.8|196493.8|196631.2|196506.2|196632.4|196507.4|196598.4|196473.4|17
1727785700000|2024-10-01 12:28:20|196629.3|196504.3|196652.9|196527.9|196668.7|196543.7|196628.5|196503.5|23
1727785710000|2024-10-01 12:28:30|196655.7|196530.7|196634.7|196509.7|196665.9|196540.9|196634.7|196509.7|22
1727785720000|2024-10-01 12:28:40|196635.1|196510.1|196640|196515|196641.6|196516.6|196635.1|196510.1|26
1727785730000|2024-10-01 12:28:50|196642.7|196517.7|196642.4|196517.4|196645.4|196520.4|196641.6|196516.6|23
1727785740000|2024-10-01 12:29:00|196645.3|196520.3|196682.1|196557.1|196687.1|196562.1|196642.5|196517.5|38
1727785750000|2024-10-01 12:29:10|196681.6|196556.6|196715.4|196590.4|196721|196596|196681.6|196556.6|38
1727785760000|2024-10-01 12:29:20|196715|196590|196716.2|196591.2|196719.2|196594.2|196714.2|196589.2|18
1727785770000|2024-10-01 12:29:30|196712.3|196587.3|196705.6|196655.6|196720.4|196670.4|196674.3|196584.7|13
1727785780000|2024-10-01 12:29:40|196703.8|196653.8|196733|196683|196747|196697|196703.8|196653.8|21
1727785790000|2024-10-01 12:29:50|196732.8|196682.8|196743.1|196693.1|196743.1|196693.1|196729.7|196679.7|6
1727785800000|2024-10-01 12:30:00|196741.4|196691.4|196733.4|196683.4|196782.7|196691.4|196729.9|196656.5|9
1727785810000|2024-10-01 12:30:10|196740.2|196690.2|196792.5|196667.5|196808.3|196713.6|196740.2|196667.5|18
1727785820000|2024-10-01 12:30:20|196794.8|196669.8|196802.1|196677.1|196803.8|196678.8|196788.4|196663.4|11
1727785830000|2024-10-01 12:30:30|196792.3|196667.3|196793.7|196668.7|196794.4|196669.4|196788.5|196663.5|12
1727785840000|2024-10-01 12:30:40|196799.9|196674.9|196838.4|196713.4|196844.7|196719.7|196799.9|196674.9|17
1727785850000|2024-10-01 12:30:50|196838.3|196713.3|196828.6|196703.6|196838.3|196713.3|196827.8|196702.8|10
1727785860000|2024-10-01 12:31:00|196813.1|196688.1|196813.5|196688.5|196828.7|196703.7|196809.5|196684.5|20
1727785870000|2024-10-01 12:31:10|196810.7|196685.7|196804.1|196679.1|196819.3|196694.3|196782.2|196657.2|13
1727785880000|2024-10-01 12:31:20|196794.1|196669.1|196792.4|196667.4|196804.1|196679.1|196719.5|196632.9|17
1727785890000|2024-10-01 12:31:30|196794.8|196669.8|196797.2|196672.2|196802.6|196677.6|196791.2|196666.2|17
1727785900000|2024-10-01 12:31:40|196791.4|196666.4|196791.4|196666.4|196794.9|196669.9|196789|196664|17
1727785910000|2024-10-01 12:31:50|196790.8|196665.8|196792.9|196667.9|196799.3|196674.3|196787.5|196662.5|21
1727785920000|2024-10-01 12:32:00|196784.1|196659.1|196732.5|196607.5|196787.6|196662.6|196732.5|196607.5|19
1727785930000|2024-10-01 12:32:10|196733.5|196608.5|196745.8|196620.8|196750.1|196625.1|196728.7|196603.7|17
1727785940000|2024-10-01 12:32:20|196742.3|196617.3|196742.6|196617.6|196746.2|196621.2|196742.3|196617.3|4
1727785950000|2024-10-01 12:32:30|196742.2|196617.2|196752.4|196627.4|196753.1|196628.1|196742.2|196617.2|5
1727785960000|2024-10-01 12:32:40|196757.3|196632.3|196715.5|196665.5|196778.5|196665.5|196707.4|196627.3|7
1727785970000|2024-10-01 12:32:50|196715.3|196665.3|196761.4|196636.4|196761.8|196665.8|196708|196636.4|5
1727785980000|2024-10-01 12:33:00|196759.9|196634.9|196763.4|196638.4|196764.8|196662|196695.4|196593.7|14
1727785990000|2024-10-01 12:33:10|196756.7|196631.7|196769.1|196644.1|196771.1|196646.1|196756.7|196631.7|16
1727786000000|2024-10-01 12:33:20|196765.3|196640.3|196755.8|196630.8|196765.3|196657.9|196706.9|196627.1|15
1727786010000|2024-10-01 12:33:30|196753.1|196628.1|196756.5|196631.5|196756.5|196631.5|196743.6|196618.6|6
1727786020000|2024-10-01 12:33:40|196757.5|196632.5|196759.6|196634.6|196770.4|196645.4|196756.5|196631.5|20
1727786030000|2024-10-01 12:33:50|196751.9|196626.9|196783.5|196658.5|196789.9|196664.9|196751.9|196626.9|25
1727786040000|2024-10-01 12:34:00|196787.1|196662.1|196780.3|196655.3|196791.8|196666.8|196763.8|196638.8|27
1727786050000|2024-10-01 12:34:10|196781.9|196656.9|196781|196656|196781.9|196656.9|196777.9|196652.9|12
1727786060000|2024-10-01 12:34:20|196779.3|196654.3|196769.4|196644.4|196781.7|196656.7|196769.4|196644.4|4
1727786070000|2024-10-01 12:34:30|196767.7|196642.7|196696.2|196646.2|196767.7|196646.2|196688.7|196599.4|13
1727786080000|2024-10-01 12:34:40|196694.4|196644.4|196667.6|196617.6|196727.3|196649.4|196667.5|196589.9|12
1727786090000|2024-10-01 12:34:50|196668|196618|196673.5|196548.5|196684.9|196620.6|196604|196548.5|12
1727786100000|2024-10-01 12:35:00|196672|196547|196628|196578|196676.3|196580.5|196618.9|196547|23
1727786110000|2024-10-01 12:35:10|196626.2|196576.2|196627.1|196577.1|196633.3|196583.3|196623.8|196573.8|17
1727786120000|2024-10-01 12:35:20|196621|196571|196629.3|196579.3|196633.7|196583.7|196621|196571|9
1727786130000|2024-10-01 12:35:30|196630|196580|196685|196635|196740|196648.9|196630|196575.9|28
1727786140000|2024-10-01 12:35:40|196682.8|196632.8|196650.3|196600.3|196684.7|196634.7|196636.1|196586.1|19
1727786150000|2024-10-01 12:35:50|196647.9|196597.9|196648.1|196598.1|196648.4|196598.4|196646.4|196596.4|6
1727786160000|2024-10-01 12:36:00|196645.6|196595.6|196658.3|196608.3|196664.3|196614.3|196644.2|196594.2|15
1727786170000|2024-10-01 12:36:10|196656.4|196606.4|196657.3|196607.3|196659.1|196609.1|196656.3|196606.3|11
1727786180000|2024-10-01 12:36:20|196658|196608|196654.1|196604.1|196701|196627.7|196647.4|196576|18
1727786190000|2024-10-01 12:36:30|196653.6|196603.6|196668.2|196618.2|196674.7|196624.7|196647.1|196597.1|12
1727786200000|2024-10-01 12:36:40|196667.9|196617.9|196623.7|196573.7|196669.3|196619.3|196620.7|196570.7|6
1727786210000|2024-10-01 12:36:50|196624.4|196574.4|196635.3|196585.3|196679.5|196587.9|196624.4|196552.5|7
1727786220000|2024-10-01 12:37:00|196680.5|196555.5|196647.1|196522.1|196680.5|196582.5|196596.3|196518.7|15
1727786230000|2024-10-01 12:37:10|196624|196499|196597|196472|196626.9|196521.5|196571.5|196471.5|24
1727786240000|2024-10-01 12:37:20|196605.3|196480.3|196602|196477|196607.4|196482.4|196596.3|196471.3|11
1727786250000|2024-10-01 12:37:30|196602.2|196477.2|196590.1|196465.1|196604.4|196479.4|196589.5|196464.5|7
1727786260000|2024-10-01 12:37:40|196591.1|196466.1|196581.9|196456.9|196604.5|196479.5|196581.9|196456.9|14
1727786270000|2024-10-01 12:37:50|196587|196462|196595.7|196470.7|196617|196492|196587|196462|14
1727786280000|2024-10-01 12:38:00|196595|196470|196591.5|196466.5|196595|196470|196586.7|196461.7|7
1727786290000|2024-10-01 12:38:10|196593|196468|196570.8|196445.8|196593|196468|196560.1|196435.1|19
1727786300000|2024-10-01 12:38:20|196569.3|196444.3|196525|196475|196569.3|196476.4|196522.7|196444|5
1727786310000|2024-10-01 12:38:30|196524.5|196474.5|196584.3|196459.3|196584.3|196488.2|196524.5|196452.4|16
1727786320000|2024-10-01 12:38:40|196536.2|196486.2|196580.1|196455.1|196584.2|196486.2|196532.1|196451|19
1727786330000|2024-10-01 12:38:50|196581.2|196456.2|196578.2|196453.2|196581.2|196456.2|196576.6|196451.6|6
1727786340000|2024-10-01 12:39:00|196581.2|196456.2|196537.5|196487.5|196581.5|196489.1|196537.5|196445.5|10
1727786350000|2024-10-01 12:39:10|196586.4|196461.4|196588|196463|196588|196463|196581.3|196456.3|4
1727786360000|2024-10-01 12:39:20|196587.2|196462.2|196575.4|196450.4|196587.2|196462.2|196575.4|196450.4|7
1727786370000|2024-10-01 12:39:30|196581.8|196456.8|196602.8|196477.8|196602.8|196477.8|196581.8|196456.8|15
1727786380000|2024-10-01 12:39:40|196595.7|196470.7|196608.6|196483.6|196608.6|196483.6|196595.7|196470.7|8
1727786390000|2024-10-01 12:39:50|196608.4|196483.4|196555.2|196505.2|196608.4|196508.5|196553|196476|10
1727786400000|2024-10-01 12:40:00|196554.7|196504.7|196538.7|196488.7|196576.1|196504.7|196529.9|196451.1|6
1727786410000|2024-10-01 12:40:10|196529.3|196479.3|196573.6|196448.6|196576.2|196486.1|196523.9|196443.6|22
1727786420000|2024-10-01 12:40:20|196574.9|196449.9|196577|196452|196577|196480.8|196524.7|196445.7|19
1727786430000|2024-10-01 12:40:30|196578.6|196453.6|196571|196446|196579.4|196490|196530.6|196446|11
1727786440000|2024-10-01 12:40:40|196574.4|196449.4|196547|196497|196590.6|196499.2|196524.2|196443.8|17
1727786450000|2024-10-01 12:40:50|196546|196496|196546.5|196496.5|196596.3|196498.8|196546|196471.1|14
1727786460000|2024-10-01 12:41:00|196540.1|196490.1|196530.1|196480.1|196582|196490.1|196528.8|196453.9|16
1727786470000|2024-10-01 12:41:10|196578.1|196453.1|196539.1|196414.1|196578.1|196479.8|196524.8|196413.6|23
1727786480000|2024-10-01 12:41:20|196541.2|196416.2|196543.7|196418.7|196549.9|196424.9|196535.8|196410.8|13
1727786490000|2024-10-01 12:41:30|196545.9|196420.9|196534|196409|196548.9|196423.9|196533.4|196408.4|19
1727786500000|2024-10-01 12:41:40|196537.6|196412.6|196546.1|196421.1|196546.8|196445.9|196495.9|196409.7|7
1727786510000|2024-10-01 12:41:50|196553|196428|196460|196410|196553|196447.3|196460|196382.4|17
1727786520000|2024-10-01 12:42:00|196511.8|196386.8|196550.5|196425.5|196550.5|196425.5|196470.8|196382.3|13
1727786530000|2024-10-01 12:42:10|196541.3|196416.3|196540.2|196415.2|196541.4|196446.7|196452|196373.5|25
1727786540000|2024-10-01 12:42:20|196540.9|196415.9|196488.1|196438.1|196550.4|196444.4|196488.1|196405.1|25
1727786550000|2024-10-01 12:42:30|196538.4|196413.4|196554.7|196429.7|196565.2|196485.9|196492.6|196413.4|20
1727786560000|2024-10-01 12:42:40|196556.2|196431.2|196557.5|196432.5|196558.7|196433.7|196553|196428|21
1727786570000|2024-10-01 12:42:50|196556|196431|196558.2|196433.2|196558.2|196433.2|196556|196431|6
1727786580000|2024-10-01 12:43:00|196552.9|196427.9|196550.2|196425.2|196556.7|196431.7|196546.8|196421.8|9
1727786590000|2024-10-01 12:43:10|196553.1|196428.1|196559.8|196434.8|196559.8|196434.8|196547.4|196422.4|9
1727786600000|2024-10-01 12:43:20|196560.7|196435.7|196500.5|196450.5|196560.9|196450.5|196499.2|196417.8|9
1727786610000|2024-10-01 12:43:30|196550.6|196425.6|196581|196456|196581|196488.9|196538.9|196425.3|16
1727786620000|2024-10-01 12:43:40|196582.7|196457.7|196579.5|196454.5|196582.7|196485|196535|196450.2|12
1727786630000|2024-10-01 12:43:50|196574.7|196449.7|196577.2|196452.2|196579.2|196454.2|196574.7|196449.7|5
1727786640000|2024-10-01 12:44:00|196574.9|196449.9|196538|196413|196574.9|196449.9|196485.5|196394|28
1727786650000|2024-10-01 12:44:10|196533.8|196408.8|196543.8|196418.8|196545.7|196448.2|196491.3|196405.1|25
1727786660000|2024-10-01 12:44:20|196536.8|196411.8|196556.9|196431.9|196557.9|196432.9|196534.3|196409.3|20
1727786670000|2024-10-01 12:44:30|196558.3|196433.3|196566.2|196441.2|196580.9|196455.9|196557.7|196432.7|11
1727786680000|2024-10-01 12:44:40|196567.4|196442.4|196570.3|196445.3|196570.3|196445.3|196567.4|196442.4|3
1727786690000|2024-10-01 12:44:50|196572.2|196447.2|196578.3|196453.3|196578.3|196453.3|196564.6|196439.6|10
1727786700000|2024-10-01 12:45:00|196576.7|196451.7|196567.3|196442.3|196576.7|196469.6|196519.6|196433.1|17
1727786710000|2024-10-01 12:45:10|196565.9|196440.9|196581.4|196456.4|196581.4|196475.7|196513.3|196436.7|15
1727786720000|2024-10-01 12:45:20|196579.2|196454.2|196587|196462|196587|196462|196579.1|196454.1|14
1727786730000|2024-10-01 12:45:30|196583.8|196458.8|196525|196400|196583.8|196458.8|196480.9|196387.4|30
1727786740000|2024-10-01 12:45:40|196526.7|196401.7|196489.4|196364.4|196527.5|196428.7|196436.4|196360.6|28
1727786750000|2024-10-01 12:45:50|196489.6|196364.6|196404.7|196354.7|196489.6|196369.1|196404.7|196324.8|25
1727786760000|2024-10-01 12:46:00|196454.8|196329.8|196371.2|196246.2|196454.8|196329.8|196316.3|196232.4|31
1727786770000|2024-10-01 12:46:10|196372.1|196247.1|196349.3|196224.3|196373.5|196275.8|196311.5|196222.7|24
1727786780000|2024-10-01 12:46:20|196347.7|196222.7|196347.6|196222.6|196349.6|196247.2|196295.8|196219.6|15
1727786790000|2024-10-01 12:46:30|196301.4|196251.4|196330.6|196205.6|196330.6|196251.4|196278.3|196184.1|17
1727786800000|2024-10-01 12:46:40|196324.3|196199.3|196311.9|196186.9|196327.5|196202.5|196307|196182|27
1727786810000|2024-10-01 12:46:50|196309.6|196184.6|196365.3|196240.3|196365.3|196240.3|196308.5|196183.5|23
1727786820000|2024-10-01 12:47:00|196357.7|196232.7|196320.5|196195.5|196361.3|196236.3|196319.4|196194.4|17
1727786830000|2024-10-01 12:47:10|196318.4|196193.4|196324.5|196199.5|196326.1|196201.1|196314.1|196189.1|19
1727786840000|2024-10-01 12:47:20|196332.7|196207.7|196261|196211|196334.6|196215.9|196261|196185.7|26
1727786850000|2024-10-01 12:47:30|196308.9|196183.9|196305.7|196180.7|196313.6|196211.1|196260.1|196180|12
1727786860000|2024-10-01 12:47:40|196313.1|196188.1|196330|196205|196339.2|196214.2|196311.6|196186.6|12
1727786870000|2024-10-01 12:47:50|196335.5|196210.5|196334.5|196209.5|196335.5|196210.5|196320.9|196195.9|9
1727786880000|2024-10-01 12:48:00|196327.1|196202.1|196328.2|196203.2|196331.5|196206.5|196321.8|196196.8|12
1727786890000|2024-10-01 12:48:10|196331.1|196206.1|196344.3|196219.3|196350.2|196225.2|196331.1|196206.1|13
1727786900000|2024-10-01 12:48:20|196344.7|196219.7|196414|196289|196417.6|196312.2|196344.7|196219.7|17
1727786910000|2024-10-01 12:48:30|196413.3|196288.3|196412.9|196287.9|196414.6|196289.6|196408.2|196283.2|9
1727786920000|2024-10-01 12:48:40|196412.5|196287.5|196415.1|196290.1|196415.5|196290.5|196412.5|196287.5|6
1727786930000|2024-10-01 12:48:50|196420.1|196295.1|196415.5|196290.5|196426.5|196301.5|196412.2|196287.2|18
1727786940000|2024-10-01 12:49:00|196408.4|196283.4|196411|196286|196416.6|196291.6|196391.6|196266.6|12
1727786950000|2024-10-01 12:49:10|196413.3|196288.3|196415.6|196290.6|196416.5|196291.5|196411|196286|7
1727786960000|2024-10-01 12:49:20|196416.6|196291.6|196434.8|196309.8|196437.4|196312.4|196415.7|196290.7|7
1727786970000|2024-10-01 12:49:30|196437.5|196312.5|196439.5|196314.5|196453.8|196328.8|196433.7|196308.7|9
1727786980000|2024-10-01 12:49:40|196441|196316|196455.3|196330.3|196455.3|196330.3|196441|196316|2
1727786990000|2024-10-01 12:49:50|196456.1|196331.1|196451.8|196326.8|196457.6|196332.6|196451.8|196326.8|6
1727787000000|2024-10-01 12:50:00|196447.5|196322.5|196451.2|196326.2|196452.3|196327.3|196445|196320|8
1727787010000|2024-10-01 12:50:10|196450.3|196325.3|196390.2|196265.2|196450.4|196325.4|196390.2|196265.2|21
1727787020000|2024-10-01 12:50:20|196388.5|196263.5|196354.5|196229.5|196391.5|196266.5|196350.7|196225.7|23
1727787030000|2024-10-01 12:50:30|196355.4|196230.4|196348.3|196223.3|196355.4|196230.4|196342.4|196217.4|13
1727787040000|2024-10-01 12:50:40|196349.4|196224.4|196315.7|196190.7|196349.4|196224.4|196315.4|196190.4|14
1727787050000|2024-10-01 12:50:50|196312.4|196187.4|196312.9|196187.9|196315.1|196190.1|196311.8|196186.8|10
1727787060000|2024-10-01 12:51:00|196307.2|196182.2|196280.7|196155.7|196313.6|196188.6|196267.3|196142.3|23
1727787070000|2024-10-01 12:51:10|196279.5|196154.5|196278.4|196153.4|196283.7|196175.8|196225.8|196144.8|24
1727787080000|2024-10-01 12:51:20|196282.9|196157.9|196288.9|196163.9|196290.4|196165.4|196282.9|196157.9|8
1727787090000|2024-10-01 12:51:30|196290.7|196165.7|196232.4|196182.4|196292.2|196183.5|196232.4|196142.4|28
1727787100000|2024-10-01 12:51:40|196234.4|196184.4|196286.3|196161.3|196287.3|196184.4|196230.3|196156.2|10
1727787110000|2024-10-01 12:51:50|196284.9|196159.9|196336.2|196211.2|196336.5|196237.7|196284.9|196159.9|31
1727787120000|2024-10-01 12:52:00|196319.4|196194.4|196319.6|196194.6|196322.7|196197.7|196315.4|196190.4|13
1727787130000|2024-10-01 12:52:10|196311.7|196186.7|196315.1|196190.1|196315.7|196217.7|196266.5|196186.7|8
1727787140000|2024-10-01 12:52:20|196308.7|196183.7|196311.6|196186.6|196317.1|196192.1|196308.7|196183.7|14
1727787150000|2024-10-01 12:52:30|196312.9|196187.9|196345|196220|196345.2|196220.2|196312.9|196187.9|11
1727787160000|2024-10-01 12:52:40|196344|196219|196345.8|196220.8|196345.8|196220.8|196343.9|196218.9|4
1727787170000|2024-10-01 12:52:50|196369.6|196244.6|196410.7|196285.7|196418.8|196301.9|196351.9|196241.8|23
1727787180000|2024-10-01 12:53:00|196368|196318|196478.9|196353.9|196504.6|196402.4|196368|196295.2|27
1727787190000|2024-10-01 12:53:10|196477.6|196352.6|196510.9|196385.9|196513.8|196402.3|196449|196348|33
1727787200000|2024-10-01 12:53:20|196511.4|196386.4|196545.3|196420.3|196546.7|196433.4|196476.3|196383.5|28
1727787210000|2024-10-01 12:53:30|196546.2|196421.2|196530.1|196405.1|196546.3|196421.3|196522.3|196397.3|14
1727787220000|2024-10-01 12:53:40|196534.3|196409.3|196525.3|196400.3|196534.3|196409.3|196525.3|196400.3|9
1727787230000|2024-10-01 12:53:50|196520.9|196395.9|196531.9|196406.9|196534|196436.5|196486.5|196395.9|13
1727787240000|2024-10-01 12:54:00|196520.7|196395.7|196510|196385|196552|196437.6|196487.6|196383.6|15
1727787250000|2024-10-01 12:54:10|196511.4|196386.4|196509.5|196384.5|196511.4|196386.4|196502.8|196377.8|20
1727787260000|2024-10-01 12:54:20|196508.6|196383.6|196501.8|196376.8|196508.6|196383.6|196490.8|196365.8|36
1727787270000|2024-10-01 12:54:30|196502.7|196377.7|196433.3|196383.3|196502.7|196384.8|196432.6|196334.4|22
1727787280000|2024-10-01 12:54:40|196486.9|196361.9|196486.8|196361.8|196486.9|196384|196431.5|196356.8|27
1727787290000|2024-10-01 12:54:50|196486.9|196361.9|196468.3|196343.3|196486.9|196361.9|196464|196339|10
1727787300000|2024-10-01 12:55:00|196466.5|196341.5|196449.3|196324.3|196466.5|196341.5|196438.9|196313.9|22
1727787310000|2024-10-01 12:55:10|196450.9|196325.9|196522.4|196397.4|196524.5|196424.3|196432.5|196325.9|25
1727787320000|2024-10-01 12:55:20|196525.2|196400.2|196525.2|196400.2|196528.9|196403.9|196520.3|196395.3|13
1727787330000|2024-10-01 12:55:30|196524|196399|196530.2|196405.2|196530.6|196405.6|196523|196398|14
1727787340000|2024-10-01 12:55:40|196529.1|196404.1|196529.4|196404.4|196543.5|196418.5|196514.6|196389.6|15
1727787350000|2024-10-01 12:55:50|196527.4|196402.4|196530.2|196405.2|196530.8|196405.8|196525.6|196400.6|11
1727787360000|2024-10-01 12:56:00|196529.1|196404.1|196530.5|196405.5|196543.7|196418.7|196516.4|196391.4|14
1727787370000|2024-10-01 12:56:10|196520.4|196395.4|196528.3|196403.3|196530.5|196405.5|196520.4|196395.4|17
1727787380000|2024-10-01 12:56:20|196530.1|196405.1|196532.3|196407.3|196542.7|196417.7|196528.4|196403.4|18
1727787390000|2024-10-01 12:56:30|196531|196406|196457.3|196332.3|196531|196406|196437.6|196312.6|19
1727787400000|2024-10-01 12:56:40|196457.7|196332.7|196445.7|196320.7|196457.7|196332.7|196436.3|196311.3|26
1727787410000|2024-10-01 12:56:50|196446.8|196321.8|196393.4|196268.4|196448.1|196323.1|196392.4|196267.4|23
1727787420000|2024-10-01 12:57:00|196373.2|196248.2|196457.7|196332.7|196461.2|196336.2|196373.2|196248.2|29
1727787430000|2024-10-01 12:57:10|196459.5|196334.5|196462.7|196337.7|196464.5|196339.5|196455.8|196330.8|14
1727787440000|2024-10-01 12:57:20|196462.4|196337.4|196461.6|196336.6|196462.4|196337.4|196456.2|196331.2|9
1727787450000|2024-10-01 12:57:30|196467|196342|196472.2|196347.2|196472.2|196347.2|196466.9|196341.9|9
1727787460000|2024-10-01 12:57:40|196470.6|196345.6|196526.8|196401.8|196531.9|196406.9|196470.2|196345.2|17
1727787470000|2024-10-01 12:57:50|196526.9|196401.9|196574.5|196449.5|196588|196463|196505.8|196380.8|28
1727787480000|2024-10-01 12:58:00|196557.4|196432.4|196551.6|196426.6|196560.7|196435.7|196544.8|196419.8|14
1727787490000|2024-10-01 12:58:10|196541.8|196416.8|196541.4|196416.4|196557.7|196432.7|196535.4|196410.4|12
1727787500000|2024-10-01 12:58:20|196539|196414|196549.6|196424.6|196552|196427|196538.1|196413.1|13
1727787510000|2024-10-01 12:58:30|196550.8|196425.8|196552.6|196427.6|196553.2|196428.2|196550.8|196425.8|9
1727787520000|2024-10-01 12:58:40|196544.5|196419.5|196552.7|196427.7|196552.7|196427.7|196544.5|196419.5|9
1727787530000|2024-10-01 12:58:50|196552|196427|196552.3|196427.3|196555.5|196430.5|196551.9|196426.9|10
1727787540000|2024-10-01 12:59:00|196551.1|196426.1|196522.8|196397.8|196553.1|196428.1|196519|196394|15
1727787550000|2024-10-01 12:59:10|196526.2|196401.2|196520.5|196395.5|196526.2|196401.2|196512.5|196387.5|21
1727787560000|2024-10-01 12:59:20|196521.7|196396.7|196503.8|196378.8|196532.5|196407.5|196502.1|196377.1|16
1727787570000|2024-10-01 12:59:30|196501.2|196376.2|196472.2|196347.2|196501.2|196376.2|196463.6|196338.6|20
1727787580000|2024-10-01 12:59:40|196469.8|196344.8|196444|196319|196473.6|196348.6|196444|196319|15
1727787590000|2024-10-01 12:59:50|196448.4|196323.4|196430.1|196305.1|196448.4|196323.4|196423.8|196298.8|19
1727787600000|2024-10-01 13:00:00|196436.6|196311.6|196436.3|196311.3|196440.4|196315.4|196431.6|196306.6|8
1727787610000|2024-10-01 13:00:10|196428.2|196303.2|196386.2|196261.2|196437.6|196312.6|196382.5|196257.5|14
1727787620000|2024-10-01 13:00:20|196388.7|196263.7|196359.1|196234.1|196388.7|196263.7|196354.2|196229.2|19
1727787630000|2024-10-01 13:00:30|196363.3|196238.3|196349.3|196224.3|196363.3|196238.3|196349.3|196224.3|13
1727787640000|2024-10-01 13:00:40|196348.4|196223.4|196343|196218|196359.5|196234.5|196343|196218|9
1727787650000|2024-10-01 13:00:50|196345.2|196220.2|196301.4|196251.4|196348.4|196251.4|196290.6|196199.3|23
1727787660000|2024-10-01 13:01:00|196334.7|196209.7|196328|196203|196342.6|196245.3|196284.3|196197|17
1727787670000|2024-10-01 13:01:10|196318.1|196193.1|196316.8|196191.8|196320.4|196195.4|196316.8|196191.8|4
1727787680000|2024-10-01 13:01:20|196316.7|196191.7|196311.4|196186.4|196319.2|196194.2|196307.7|196182.7|12
1727787690000|2024-10-01 13:01:30|196313.3|196188.3|196350.5|196225.5|196351.7|196226.7|196309.2|196184.2|24
1727787700000|2024-10-01 13:01:40|196347.8|196222.8|196339.5|196214.5|196350.5|196225.5|196338.4|196213.4|11
1727787710000|2024-10-01 13:01:50|196344.1|196219.1|196358.9|196233.9|196362.4|196237.4|196344.1|196219.1|16
1727787720000|2024-10-01 13:02:00|196358.2|196233.2|196346.1|196221.1|196358.2|196233.2|196343.1|196218.1|20
1727787730000|2024-10-01 13:02:10|196350.2|196225.2|196354.2|196229.2|196354.8|196229.8|196349.8|196224.8|7
1727787740000|2024-10-01 13:02:20|196355.4|196230.4|196355.1|196230.1|196355.4|196230.4|196354.2|196229.2|4
1727787750000|2024-10-01 13:02:30|196349.2|196224.2|196321.2|196196.2|196355.7|196230.7|196318.9|196193.9|14
1727787760000|2024-10-01 13:02:40|196320.1|196195.1|196325.5|196200.5|196329.1|196204.1|196314.6|196189.6|10
1727787770000|2024-10-01 13:02:50|196324.5|196199.5|196324.5|196199.5|196324.5|196199.5|196318.1|196193.1|3
1727787780000|2024-10-01 13:03:00|196324.3|196199.3|196257|196132|196324.3|196199.3|196237.7|196112.7|32
1727787790000|2024-10-01 13:03:10|196253.7|196128.7|196246.8|196121.8|196262.3|196137.3|196246.4|196121.4|21
1727787800000|2024-10-01 13:03:20|196245.4|196120.4|196230|196105|196254.9|196129.9|196229.3|196104.3|21
1727787810000|2024-10-01 13:03:30|196231.9|196106.9|196285.2|196160.2|196286.5|196161.5|196229.7|196104.7|12
1727787820000|2024-10-01 13:03:40|196281.7|196156.7|196280.2|196155.2|196283.9|196158.9|196277.7|196152.7|14
1727787830000|2024-10-01 13:03:50|196278.1|196153.1|196287.8|196162.8|196320.6|196195.6|196275.2|196150.2|16
1727787840000|2024-10-01 13:04:00|196280.2|196155.2|196281.1|196156.1|196282.9|196157.9|196275.7|196150.7|14
1727787850000|2024-10-01 13:04:10|196281.6|196156.6|196282.1|196157.1|196282.1|196157.1|196281.6|196156.6|2
1727787860000|2024-10-01 13:04:20|196275.5|196150.5|196280.2|196155.2|196280.6|196155.6|196275.5|196150.5|3
1727787870000|2024-10-01 13:04:30|196272.7|196147.7|196262.7|196137.7|196278.7|196153.7|196262.7|196137.7|12
1727787880000|2024-10-01 13:04:40|196262.1|196137.1|196275.3|196150.3|196275.3|196150.3|196262.1|196137.1|6
1727787890000|2024-10-01 13:04:50|196271.3|196146.3|196239.3|196114.3|196276.1|196151.1|196234.7|196109.7|14
1727787900000|2024-10-01 13:05:00|196232.8|196107.8|196203.6|196078.6|196232.8|196107.8|196193.6|196068.6|15
1727787910000|2024-10-01 13:05:10|196202.5|196077.5|196201.3|196151.3|196250.1|196151.9|196173.3|196070.3|22
1727787920000|2024-10-01 13:05:20|196250.1|196125.1|196271.2|196146.2|196278.1|196153.1|196250.1|196125.1|20
1727787930000|2024-10-01 13:05:30|196271.1|196146.1|196247|196122|196272.1|196147.1|196244.7|196119.7|32
1727787940000|2024-10-01 13:05:40|196245.7|196120.7|196243.2|196118.2|196253.7|196128.7|196243.2|196118.2|22
1727787950000|2024-10-01 13:05:50|196246.7|196121.7|196255|196130|196256.7|196131.7|196246.7|196121.7|13
1727787960000|2024-10-01 13:06:00|196247|196122|196241.7|196116.7|196247|196122|196228.9|196103.9|19
1727787970000|2024-10-01 13:06:10|196237.2|196112.2|196236.5|196111.5|196241.7|196116.7|196223.4|196098.4|14
1727787980000|2024-10-01 13:06:20|196235|196110|196234.3|196109.3|196236.9|196111.9|196234.3|196109.3|7
1727787990000|2024-10-01 13:06:30|196235.7|196110.7|196234.1|196109.1|196235.8|196110.8|196234.1|196109.1|4
1727788000000|2024-10-01 13:06:40|196233.5|196108.5|196233.3|196108.3|196233.5|196108.5|196228.9|196103.9|6
1727788010000|2024-10-01 13:06:50|196231.7|196106.7|196276|196151|196278.8|196153.8|196231.7|196106.7|15
1727788020000|2024-10-01 13:07:00|196277.2|196152.2|196291|196166|196294.5|196197.9|196247.9|196152.2|13
1727788030000|2024-10-01 13:07:10|196292.3|196167.3|196360.2|196235.2|196366.9|196261.6|196284.3|196165.1|32
1727788040000|2024-10-01 13:07:20|196290.8|196240.8|196272.5|196222.5|196346.7|196248.2|196265.8|196193.5|19
1727788050000|2024-10-01 13:07:30|196310.6|196185.6|196263.9|196213.9|196313.4|196216.9|196262.8|196182.4|13
1727788060000|2024-10-01 13:07:40|196262.7|196212.7|196289.6|196164.6|196310.2|196212.7|196258|196158.2|18
1727788070000|2024-10-01 13:07:50|196288|196163|196289|196164|196289.2|196164.2|196288|196163|3
1727788080000|2024-10-01 13:08:00|196290|196165|196292.7|196167.7|196292.7|196196.1|196235|196157.8|6
1727788090000|2024-10-01 13:08:10|196292|196167|196303.9|196178.9|196305.5|196195.6|196245.6|196157.9|17
1727788100000|2024-10-01 13:08:20|196302.8|196177.8|196296.6|196171.6|196304.3|196179.3|196280.7|196155.7|15
1727788110000|2024-10-01 13:08:30|196291.6|196166.6|196308.5|196183.5|196326.4|196201.4|196291.6|196166.6|16
1727788120000|2024-10-01 13:08:40|196307.9|196182.9|196311.2|196186.2|196311.2|196186.2|196301.1|196176.1|6
1727788130000|2024-10-01 13:08:50|196313.1|196188.1|196270.4|196220.4|196313.1|196225.2|196265.3|196188.1|6
1727788140000|2024-10-01 13:09:00|196317.7|196192.7|196267.7|196217.7|196317.7|196217.7|196259.6|196188.5|6
1727788150000|2024-10-01 13:09:10|196270.3|196220.3|196282.5|196232.5|196337.2|196238.4|196270.3|196193.9|11
1727788160000|2024-10-01 13:09:20|196281|196231|196280.9|196230.9|196330.4|196232.3|196280.4|196204.8|11
1727788170000|2024-10-01 13:09:30|196330.4|196205.4|196325.9|196200.9|196332.9|196231.4|196280.9|196200.9|10
1727788180000|2024-10-01 13:09:40|196321.6|196196.6|196279.7|196229.7|196336|196237.4|196279.7|196196.6|9
1727788190000|2024-10-01 13:09:50|196284.3|196234.3|196337.4|196212.4|196338.8|196237.3|196284.3|196209.8|12
1727788200000|2024-10-01 13:10:00|196336|196211|196337.2|196212.2|196337.9|196239.7|196287.1|196202.2|17
1727788220000|2024-10-01 13:10:20|196338.4|196213.4|196271.1|196221.1|196339.3|196236.7|196264.5|196193.2|15
1727788230000|2024-10-01 13:10:30|196269.6|196219.6|196285.2|196235.2|196336.8|196239.6|196269.6|196206.1|14
1727788240000|2024-10-01 13:10:40|196334.3|196209.3|196334.2|196209.2|196335.6|196235.5|196282.9|196207.4|12
1727788250000|2024-10-01 13:10:50|196291.9|196241.9|196335.1|196210.1|196337.6|196241.9|196283.1|196204.5|16
1727788260000|2024-10-01 13:11:00|196331.2|196206.2|196338.2|196213.2|196339.4|196239.9|196289.9|196203.1|7
1727788270000|2024-10-01 13:11:10|196339.7|196214.7|196338|196213|196340.9|196215.9|196334.7|196209.7|10
1727788280000|2024-10-01 13:11:20|196336.8|196211.8|196335.2|196210.2|196336.8|196236.2|196286.2|196209.3|5
1727788290000|2024-10-01 13:11:30|196334.2|196209.2|196268|196218|196341.6|196218|196268|196189.7|14
1727788300000|2024-10-01 13:11:40|196317.4|196192.4|196265.5|196215.5|196317.4|196218|196260.5|196192.4|5
1727788310000|2024-10-01 13:11:50|196313.7|196188.7|196310.4|196185.4|196319|196221.7|196261|196160.6|18
1727788320000|2024-10-01 13:12:00|196307.7|196182.7|196260.7|196210.7|196313.4|196214.4|196253.4|196177.8|13
1727788330000|2024-10-01 13:12:10|196309.7|196184.7|196267.1|196217.1|196319.7|196220.5|196262.8|196184.7|14
1727788340000|2024-10-01 13:12:20|196265.9|196215.9|196271.5|196221.5|196315.6|196223|196265.2|196189|7
1727788350000|2024-10-01 13:12:30|196301.7|196251.7|196345.6|196220.6|196352.8|196251.7|196295.8|196211.7|15
1727788360000|2024-10-01 13:12:40|196350|196225|196374.7|196249.7|196390.2|196265.2|196297.6|196221.3|18
1727788370000|2024-10-01 13:12:50|196377.1|196252.1|196383.4|196258.4|196383.4|196258.4|196375.7|196250.7|13
1727788380000|2024-10-01 13:13:00|196368.4|196243.4|196369.4|196244.4|196373.4|196248.4|196368.4|196243.4|13
1727788390000|2024-10-01 13:13:10|196370.5|196245.5|196368.2|196243.2|196373.6|196248.6|196367.3|196242.3|12
1727788400000|2024-10-01 13:13:20|196364.5|196239.5|196310.3|196260.3|196367.6|196263.1|196304|196229.9|31
1727788410000|2024-10-01 13:13:30|196359.8|196234.8|196356.2|196231.2|196360.5|196261.5|196303.8|196229.5|30
1727788420000|2024-10-01 13:13:40|196357|196232|196302.5|196252.5|196359.3|196258|196302.5|196225|23
1727788430000|2024-10-01 13:13:50|196307.1|196257.1|196358.7|196233.7|196359.2|196257.1|196307.1|196231.3|9
1727788440000|2024-10-01 13:14:00|196355|196230|196351.8|196226.8|196355|196253.5|196297.5|196226.1|13
1727788450000|2024-10-01 13:14:10|196302.5|196252.5|196297.2|196247.2|196362.2|196253.4|196292|196218.1|12
1727788460000|2024-10-01 13:14:20|196295.8|196245.8|196294.9|196244.9|196295.8|196245.8|196293.7|196243.7|5
1727788470000|2024-10-01 13:14:30|196295.6|196245.6|196353.1|196228.1|196358.8|196257.4|196295.1|196226.8|10
1727788480000|2024-10-01 13:14:40|196302.9|196252.9|196351.7|196226.7|196361.1|196252.9|196301.5|196221.4|14
1727788490000|2024-10-01 13:14:50|196301.5|196251.5|196308.9|196258.9|196358.2|196259|196301.5|196226.7|15
1727788500000|2024-10-01 13:15:00|196358.2|196233.2|196359.2|196234.2|196359.4|196260.4|196310.4|196233.2|7
1727788510000|2024-10-01 13:15:10|196360.4|196235.4|196395.9|196270.9|196403.7|196306.8|196351.8|196235.4|17
1727788520000|2024-10-01 13:15:20|196398.3|196273.3|196401.4|196276.4|196401.4|196276.4|196396.5|196271.5|5
1727788530000|2024-10-01 13:15:30|196402.5|196277.5|196358.6|196308.6|196405.6|196312.8|196354.2|196277.5|26
1727788540000|2024-10-01 13:15:40|196358.1|196308.1|196355.7|196305.7|196408.8|196311.8|196355.7|196282|17
1727788550000|2024-10-01 13:15:50|196346.8|196296.8|196289|196239|196398.5|196304.2|196282.8|196232.8|20
1727788560000|2024-10-01 13:16:00|196293.3|196243.3|196303.7|196178.7|196307.4|196243.6|196286|196169.4|12
1727788570000|2024-10-01 13:16:10|196302.1|196177.1|196232|196182|196308.5|196192.9|196230.2|196166.2|12
1727788580000|2024-10-01 13:16:20|196233.7|196183.7|196261.9|196136.9|196266.3|196183.7|196233.7|196136.4|10
1727788590000|2024-10-01 13:16:30|196263|196138|196290.3|196165.3|196294.2|196218.8|196252.9|196138|17
1727788600000|2024-10-01 13:16:40|196294.1|196169.1|196269.9|196219.9|196295.4|196219.9|196269.9|196162.7|7
1727788610000|2024-10-01 13:16:50|196272.4|196222.4|196289.8|196164.8|196291.1|196222.6|196270.2|196164.8|8
1727788620000|2024-10-01 13:17:00|196294.4|196169.4|196298.9|196173.9|196310.5|196217.8|196267.8|196169.4|13
1727788630000|2024-10-01 13:17:10|196271.7|196221.7|196267.6|196217.6|196303|196221.7|196267.4|196167.7|21
1727788640000|2024-10-01 13:17:20|196293.8|196168.8|196274|196224|196299.6|196224|196267.6|196168.8|14
1727788650000|2024-10-01 13:17:30|196299.6|196174.6|196330.2|196205.2|196330.2|196225.8|196275.8|196174.6|7
1727788670000|2024-10-01 13:17:50|196329.2|196204.2|196328.4|196203.4|196329.2|196204.2|196326|196201|4
1727788680000|2024-10-01 13:18:00|196326.3|196201.3|196352.6|196227.6|196353.8|196228.8|196326|196201|6
1727788690000|2024-10-01 13:18:10|196353|196228|196333|196208|196353|196228|196330.5|196205.5|7
1727788700000|2024-10-01 13:18:20|196331.4|196206.4|196331.8|196206.8|196333|196208|196328.2|196203.2|19
1727788710000|2024-10-01 13:18:30|196333.4|196208.4|196369.2|196244.2|196374.3|196249.3|196333.4|196208.4|25
1727788720000|2024-10-01 13:18:40|196367.5|196242.5|196371.3|196246.3|196380.6|196255.6|196365.9|196240.9|31
1727788730000|2024-10-01 13:18:50|196369.9|196244.9|196452.5|196327.5|196457.1|196332.1|196366.6|196241.6|27
1727788740000|2024-10-01 13:19:00|196448.3|196323.3|196521.2|196396.2|196528.8|196403.8|196443.3|196318.3|25
1727788750000|2024-10-01 13:19:10|196527.8|196402.8|196512|196387|196538.7|196437.6|196453.1|196386.4|28
1727788760000|2024-10-01 13:19:20|196513.3|196388.3|196495.3|196370.3|196513.6|196388.6|196495.3|196370.3|19
1727788770000|2024-10-01 13:19:30|196493.9|196368.9|196446.3|196321.3|196497.2|196396.4|196438.2|196313.2|19
1727788780000|2024-10-01 13:19:40|196457.2|196332.2|196452.4|196327.4|196477.9|196352.9|196452.4|196327.4|22
1727788790000|2024-10-01 13:19:50|196452.2|196327.2|196447.5|196322.5|196452.7|196327.7|196446.8|196321.8|9
1727788800000|2024-10-01 13:20:00|196447.2|196322.2|196433|196308|196447.2|196340.9|196375.9|196302.6|18
1727788810000|2024-10-01 13:20:10|196430.8|196305.8|196433.6|196308.6|196439.2|196331.2|196380.2|196302.7|19
1727788820000|2024-10-01 13:20:20|196430.9|196305.9|196431.7|196306.7|196435.4|196310.4|196429.4|196304.4|17
1727788830000|2024-10-01 13:20:30|196436.2|196311.2|196445.6|196320.6|196448.1|196323.1|196431|196306|15
1727788840000|2024-10-01 13:20:40|196450.2|196325.2|196447.2|196322.2|196450.2|196325.2|196445.3|196320.3|7
1727788850000|2024-10-01 13:20:50|196445|196320|196472.7|196347.7|196478.7|196353.7|196443.8|196318.8|15
1727788860000|2024-10-01 13:21:00|196471.7|196346.7|196416.3|196291.3|196471.7|196346.7|196413.8|196288.8|12
1727788870000|2024-10-01 13:21:10|196415.9|196290.9|196435.3|196310.3|196440.5|196315.5|196404.9|196279.9|13
1727788880000|2024-10-01 13:21:20|196435.7|196310.7|196439.5|196314.5|196440.9|196315.9|196431.9|196306.9|9
1727788890000|2024-10-01 13:21:30|196440|196315|196437.4|196312.4|196440|196315|196437.4|196312.4|4
1727788900000|2024-10-01 13:21:40|196433|196308|196435.6|196310.6|196439.9|196338.4|196388.4|196306.9|7
1727788910000|2024-10-01 13:21:50|196435.3|196310.3|196434.4|196309.4|196436.7|196311.7|196432.4|196307.4|7
1727788920000|2024-10-01 13:22:00|196434.1|196309.1|196407.7|196282.7|196434.1|196309.1|196403.2|196278.2|11
1727788930000|2024-10-01 13:22:10|196404.4|196279.4|196401.9|196276.9|196410.1|196285.1|196401.9|196276.9|9
1727788940000|2024-10-01 13:22:20|196401.3|196276.3|196401.3|196276.3|196402.2|196277.2|196397.8|196272.8|5
1727788950000|2024-10-01 13:22:30|196402.7|196277.7|196454.6|196329.6|196458.5|196333.5|196402.7|196277.7|9
1727788960000|2024-10-01 13:22:40|196450.7|196325.7|196447.3|196322.3|196452.5|196327.5|196443.7|196318.7|16
1727788970000|2024-10-01 13:22:50|196446.4|196321.4|196446.7|196321.7|196446.7|196321.7|196446.4|196321.4|2
1727788980000|2024-10-01 13:23:00|196443.2|196318.2|196386.4|196261.4|196443.2|196318.2|196385.2|196260.2|11
1727788990000|2024-10-01 13:23:10|196388.2|196263.2|196346|196221|196388.2|196263.2|196346|196221|19
1727789000000|2024-10-01 13:23:20|196348.1|196223.1|196340.9|196215.9|196355.5|196230.5|196335.5|196210.5|6
1727789010000|2024-10-01 13:23:30|196342.9|196217.9|196341.9|196216.9|196351.8|196226.8|196340|196215|5
1727789020000|2024-10-01 13:23:40|196341.1|196216.1|196314.3|196189.3|196341.1|196237.4|196287.4|196179.9|13
1727789030000|2024-10-01 13:23:50|196315.2|196190.2|196315.9|196190.9|196317.3|196192.3|196314.5|196189.5|7
1727789040000|2024-10-01 13:24:00|196285.6|196235.6|196322.3|196197.3|196329.7|196237.2|196274.4|196170.3|19
1727789050000|2024-10-01 13:24:10|196323.4|196198.4|196330.1|196205.1|196331.7|196206.7|196323|196198|16
1727789060000|2024-10-01 13:24:20|196332.9|196207.9|196326.4|196201.4|196332.9|196207.9|196324.6|196199.6|11
1727789070000|2024-10-01 13:24:30|196323.9|196198.9|196307.2|196182.2|196323.9|196198.9|196297.5|196172.5|12
1727789080000|2024-10-01 13:24:40|196305.5|196180.5|196299.9|196174.9|196305.5|196180.5|196294.7|196169.7|8
1727789090000|2024-10-01 13:24:50|196297.1|196172.1|196302.7|196177.7|196304.9|196179.9|196297.1|196172.1|6
1727789100000|2024-10-01 13:25:00|196302.2|196177.2|196309|196184|196312.3|196187.3|196302.2|196177.2|6
1727789110000|2024-10-01 13:25:10|196309.2|196184.2|196309|196184|196309.8|196184.8|196308.7|196183.7|6
1727789120000|2024-10-01 13:25:20|196309.2|196184.2|196326.5|196201.5|196330.1|196205.1|196309.2|196184.2|5
1727789130000|2024-10-01 13:25:30|196325.5|196200.5|196324.9|196199.9|196325.5|196200.5|196320.6|196195.6|13
1727789140000|2024-10-01 13:25:40|196327.1|196202.1|196328.6|196203.6|196328.6|196203.6|196327.1|196202.1|2
1727789150000|2024-10-01 13:25:50|196327.9|196202.9|196327.6|196202.6|196327.9|196202.9|196327.2|196202.2|3
1727789160000|2024-10-01 13:26:00|196321.9|196196.9|196300.3|196175.3|196323.2|196198.2|196298.7|196173.7|21
1727789170000|2024-10-01 13:26:10|196298.6|196173.6|196304|196179|196309.6|196184.6|196298.6|196173.6|7
1727789180000|2024-10-01 13:26:20|196306.2|196181.2|196305.8|196180.8|196306.4|196181.4|196302.8|196177.8|6
1727789190000|2024-10-01 13:26:30|196303.4|196178.4|196303.5|196178.5|196313|196188|196300|196175|10
1727789200000|2024-10-01 13:26:40|196304.7|196179.7|196303.1|196178.1|196304.7|196179.7|196298.2|196173.2|4
1727789210000|2024-10-01 13:26:50|196292.5|196167.5|196293|196168|196295.7|196170.7|196288.5|196163.5|7
1727789220000|2024-10-01 13:27:00|196287.1|196162.1|196241.1|196116.1|196288.7|196163.7|196240.1|196115.1|17
1727789230000|2024-10-01 13:27:10|196238.3|196113.3|196231.8|196106.8|196242.9|196117.9|196231.8|196106.8|8
1727789240000|2024-10-01 13:27:20|196216.8|196091.8|196213.1|196088.1|196222.4|196097.4|196209.2|196084.2|25
1727789250000|2024-10-01 13:27:30|196214.2|196089.2|196203.6|196078.6|196216.5|196091.5|196203.6|196078.6|7
1727789260000|2024-10-01 13:27:40|196200.8|196075.8|196219.9|196094.9|196227.9|196102.9|196200.8|196075.8|15
1727789270000|2024-10-01 13:27:50|196218.3|196093.3|196234.6|196109.6|196241|196116|196213.2|196088.2|14
1727789280000|2024-10-01 13:28:00|196232.3|196107.3|196234.6|196109.6|196234.6|196109.6|196230.4|196105.4|4
1727789290000|2024-10-01 13:28:10|196236.4|196111.4|196250.4|196125.4|196253.1|196128.1|196236.4|196111.4|7
1727789300000|2024-10-01 13:28:20|196249.1|196124.1|196297.1|196172.1|196300.2|196175.2|196246.8|196121.8|8
1727789310000|2024-10-01 13:28:30|196303.2|196178.2|196267.7|196142.7|196308.4|196183.4|196261.5|196136.5|22
1727789320000|2024-10-01 13:28:40|196274.7|196149.7|196339.6|196214.6|196339.6|196214.6|196274.7|196149.7|21
1727789330000|2024-10-01 13:28:50|196335.3|196210.3|196374.5|196249.5|196377.7|196252.7|196334.2|196209.2|25
1727789340000|2024-10-01 13:29:00|196373.7|196248.7|196361.7|196236.7|196373.7|196248.7|196345.9|196220.9|24
1727789350000|2024-10-01 13:29:10|196358.5|196233.5|196383.7|196258.7|196387.2|196262.2|196358.5|196233.5|25
1727789360000|2024-10-01 13:29:20|196383.6|196258.6|196400.7|196350.7|196408.8|196357.3|196374|196251.1|18
1727789370000|2024-10-01 13:29:30|196400.4|196350.4|196408.8|196358.8|196456|196358.8|196391.9|196316.4|20
1727789380000|2024-10-01 13:29:40|196412.5|196362.5|196438.9|196313.9|196440.5|196362.5|196367.3|196283.1|25
1727789390000|2024-10-01 13:29:50|196441.4|196316.4|196440.2|196315.2|196451.6|196326.6|196439.9|196314.9|19
1727789400000|2024-10-01 13:30:00|196435.6|196310.6|196405|196280|196435.6|196310.6|196396.3|196271.3|29
1727789410000|2024-10-01 13:30:10|196405.5|196280.5|196408.3|196283.3|196408.3|196283.3|196391.3|196266.3|26
1727789420000|2024-10-01 13:30:20|196409.4|196284.4|196420.1|196295.1|196425.6|196300.6|196388.5|196263.5|27
1727789430000|2024-10-01 13:30:30|196428.2|196303.2|196419.6|196294.6|196445.3|196350.7|196389.5|196293.8|34
1727789440000|2024-10-01 13:30:40|196429.7|196304.7|196425.4|196300.4|196433|196331.8|196376.9|196293.4|29
1727789450000|2024-10-01 13:30:50|196421.1|196296.1|196422.6|196297.6|196427.9|196302.9|196404.8|196279.8|22
1727789460000|2024-10-01 13:31:00|196410.8|196285.8|196475.7|196350.7|196476.2|196351.2|196402.5|196277.5|17
1727789470000|2024-10-01 13:31:10|196478.1|196353.1|196474.8|196349.8|196479.5|196354.5|196467.5|196342.5|28
1727789480000|2024-10-01 13:31:20|196472|196347|196469.7|196344.7|196473.7|196348.7|196464.8|196339.8|26
1727789490000|2024-10-01 13:31:30|196471.1|196346.1|196523|196398|196523|196398|196469.8|196344.8|25
1727789500000|2024-10-01 13:31:40|196529|196404|196515.9|196390.9|196529.8|196404.8|196513.3|196388.3|22
1727789510000|2024-10-01 13:31:50|196518.9|196393.9|196513.7|196388.7|196518.9|196393.9|196505.1|196380.1|21
1727789520000|2024-10-01 13:32:00|196509.3|196384.3|196505.2|196380.2|196518.6|196393.6|196502.6|196377.6|16
1727789530000|2024-10-01 13:32:10|196504.5|196379.5|196568.2|196443.2|196568.2|196443.2|196472.1|196347.1|28
1727789540000|2024-10-01 13:32:20|196571.9|196446.9|196587.6|196462.6|196590.7|196473.3|196521.5|196435.9|30
1727789550000|2024-10-01 13:32:30|196592|196467|196622.4|196497.4|196622.4|196529.8|196579.8|196462.2|27
1727789560000|2024-10-01 13:32:40|196613.2|196488.2|196630.8|196505.8|196649.1|196555.8|196580|196485|32
1727789570000|2024-10-01 13:32:50|196582.6|196532.6|196754.5|196629.5|196756.2|196631.2|196581.8|196505.8|39
1727789580000|2024-10-01 13:33:00|196756.7|196631.7|196757.8|196632.8|196757.8|196632.8|196711.5|196586.5|35
1727789590000|2024-10-01 13:33:10|196759.7|196634.7|196816.3|196691.3|196816.3|196691.3|196750.7|196625.7|33
1727789600000|2024-10-01 13:33:20|196811.9|196686.9|196816.2|196691.2|196852.8|196727.8|196788.7|196663.7|33
1727789610000|2024-10-01 13:33:30|196834.6|196709.6|196848.2|196723.2|196854.5|196729.5|196818.1|196693.1|35
1727789620000|2024-10-01 13:33:40|196849.3|196724.3|196843|196718|196849.3|196724.3|196833.5|196708.5|26
1727789630000|2024-10-01 13:33:50|196840.8|196715.8|196845.4|196720.4|196845.4|196720.4|196832.6|196707.6|14
1727789640000|2024-10-01 13:34:00|196847.8|196722.8|196995.3|196870.3|196995.3|196870.3|196847.8|196722.8|30
1727789650000|2024-10-01 13:34:10|196975.5|196850.5|197020|196895|197020.8|196895.8|196973.6|196848.6|24
1727789660000|2024-10-01 13:34:20|197020.8|196895.8|197038.5|196913.5|197052.3|196927.3|197020.4|196895.4|22
1727789670000|2024-10-01 13:34:30|197041.7|196916.7|197050.5|196925.5|197061.6|196936.6|197037.9|196912.9|16
1727789680000|2024-10-01 13:34:40|197035.1|196910.1|197111.1|196986.1|197138|197013|197027.6|196902.6|34
1727789690000|2024-10-01 13:34:50|197127.5|197002.5|197153.9|197028.9|197178.9|197053.9|197127.5|197002.5|35
1727789700000|2024-10-01 13:35:00|197130.6|197005.6|197136.4|197011.4|197166.3|197041.3|197128.2|197003.2|35
1727789710000|2024-10-01 13:35:10|197138.2|197013.2|197179|197054|197181.3|197056.3|197138.2|197013.2|27
1727789720000|2024-10-01 13:35:20|197179.8|197054.8|197242.7|197117.7|197246.3|197121.3|197171|197046|32
1727789730000|2024-10-01 13:35:30|197239.4|197114.4|197205.4|197080.4|197246.7|197121.7|197195.6|197070.6|24
1727789740000|2024-10-01 13:35:40|197204.7|197079.7|197101|196976|197207.5|197082.5|197094.9|196969.9|37
1727789750000|2024-10-01 13:35:50|197103.6|196978.6|197086.3|196961.3|197151.6|197026.6|197086.3|196961.3|33
1727789760000|2024-10-01 13:36:00|197111.7|196986.7|197151.4|197026.4|197158|197033|197111.7|196986.7|29
1727789770000|2024-10-01 13:36:10|197152.3|197027.3|197113.9|196988.9|197153.5|197028.5|197113.9|196988.9|20
1727789780000|2024-10-01 13:36:20|197102.8|196977.8|197079.9|196954.9|197102.8|196977.8|197067.2|196942.2|30
1727789790000|2024-10-01 13:36:30|197080.2|196955.2|197042.4|196917.4|197095|196970|197042.4|196917.4|23
1727789800000|2024-10-01 13:36:40|197021.5|196896.5|197051.7|196926.7|197064.1|196939.1|197021.5|196896.5|20
1727789810000|2024-10-01 13:36:50|197053.2|196928.2|197060.6|196935.6|197060.6|196935.6|197028.7|196903.7|28
1727789820000|2024-10-01 13:37:00|197066.4|196941.4|197100.3|196975.3|197134|197009|197066.4|196941.4|31
1727789830000|2024-10-01 13:37:10|197105.7|196980.7|197017.5|196892.5|197119.9|196994.9|196992.9|196867.9|28
1727789840000|2024-10-01 13:37:20|197017.9|196892.9|196971.1|196846.1|197020.9|196895.9|196965.2|196840.2|32
1727789850000|2024-10-01 13:37:30|196977.6|196852.6|197016.4|196891.4|197016.4|196891.4|196970|196845|30
1727789860000|2024-10-01 13:37:40|197015.9|196890.9|197022.6|196897.6|197033.3|196908.3|196988.6|196863.6|34
1727789870000|2024-10-01 13:37:50|197026.6|196901.6|197062.2|196937.2|197103.1|196978.1|197016.9|196891.9|32
1727789880000|2024-10-01 13:38:00|197047.7|196922.7|197076.8|196951.8|197076.8|196951.8|197047.7|196922.7|35
1727789890000|2024-10-01 13:38:10|197077.2|196952.2|197141.7|197016.7|197152.5|197027.5|197077.2|196952.2|30
1727789900000|2024-10-01 13:38:20|197145.3|197020.3|197122.3|196997.3|197192.9|197067.9|197101.8|196976.8|31
1727789910000|2024-10-01 13:38:30|197120.2|196995.2|197035.3|196910.3|197130.8|197005.8|197011.9|196886.9|25
1727789920000|2024-10-01 13:38:40|197044.4|196919.4|196995.1|196870.1|197068.8|196943.8|196989.8|196864.8|26
1727789930000|2024-10-01 13:38:50|196992.9|196867.9|196976.6|196851.6|197003.3|196878.3|196970.6|196845.6|19
1727789940000|2024-10-01 13:39:00|196983.7|196858.7|196944.2|196819.2|196991.4|196866.4|196933|196808|31
1727789950000|2024-10-01 13:39:10|196943.5|196818.5|196933.6|196808.6|196962.6|196837.6|196922.6|196797.6|16
1727789960000|2024-10-01 13:39:20|196944.2|196819.2|196908.3|196783.3|196950.4|196825.4|196908.3|196783.3|15
1727789970000|2024-10-01 13:39:30|196914.4|196789.4|196893.2|196768.2|196914.4|196789.4|196880.3|196755.3|28
1727789980000|2024-10-01 13:39:40|196900|196775|196915|196790|196919|196794|196872.5|196747.5|27
1727789990000|2024-10-01 13:39:50|196914.1|196789.1|196840.1|196715.1|196914.1|196789.1|196835.9|196710.9|21
1727790000000|2024-10-01 13:40:00|196853.7|196728.7|196847.4|196722.4|196881.7|196756.7|196840.6|196715.6|31
1727790010000|2024-10-01 13:40:10|196843|196718|196825|196700|196871.2|196746.2|196823|196698|32
1727790020000|2024-10-01 13:40:20|196824.3|196699.3|196807.8|196682.8|196837.5|196712.5|196804.6|196679.6|20
1727790030000|2024-10-01 13:40:30|196810|196685|196927.5|196802.5|196927.5|196802.5|196808.3|196683.3|25
1727790040000|2024-10-01 13:40:40|196923.6|196798.6|196923|196798|196927.5|196802.5|196921.2|196796.2|7
1727790050000|2024-10-01 13:40:50|196920.3|196795.3|196950|196825|196953.5|196828.5|196914.2|196789.2|17
1727790060000|2024-10-01 13:41:00|196945.8|196820.8|196951.1|196826.1|196951.7|196826.7|196939.7|196814.7|16
1727790070000|2024-10-01 13:41:10|196947.7|196822.7|196950.6|196825.6|196956.5|196831.5|196943.9|196818.9|26
1727790080000|2024-10-01 13:41:20|197009.7|196884.7|197063.5|196938.5|197081|196956|197009.7|196884.7|34
1727790090000|2024-10-01 13:41:30|197066.5|196941.5|197080.2|196955.2|197083|196958|197057.1|196932.1|22
1727790100000|2024-10-01 13:41:40|197089.8|196964.8|197133.1|197008.1|197143.6|197018.6|197081.5|196956.5|24
1727790110000|2024-10-01 13:41:50|197137.2|197012.2|197199.7|197074.7|197213.6|197088.6|197137.2|197012.2|24
1727790120000|2024-10-01 13:42:00|197214.9|197089.9|197243|197118|197253.4|197128.4|197214.9|197089.9|27
1727790130000|2024-10-01 13:42:10|197258.7|197133.7|197493.6|197368.6|197527.9|197402.9|197254.4|197129.4|30
1727790140000|2024-10-01 13:42:20|197562.5|197437.5|197536.5|197411.5|197574.8|197449.8|197483.5|197358.5|35
1727790150000|2024-10-01 13:42:30|197537|197412|197615.8|197490.8|197621.5|197496.5|197529.8|197404.8|29
1727790160000|2024-10-01 13:42:40|197598.4|197473.4|197515.2|197390.2|197694.2|197569.2|197506.6|197381.6|25
1727790170000|2024-10-01 13:42:50|197513.2|197388.2|197496.4|197371.4|197533.6|197408.6|197480|197355|29
1727790180000|2024-10-01 13:43:00|197486.5|197361.5|197511.5|197386.5|197524.5|197399.5|197451.7|197326.7|29
1727790190000|2024-10-01 13:43:10|197505.9|197380.9|197473.6|197348.6|197505.9|197380.9|197419.9|197294.9|29
1727790200000|2024-10-01 13:43:20|197458.7|197333.7|197427.8|197302.8|197458.7|197333.7|197419.9|197294.9|23
1727790210000|2024-10-01 13:43:30|197426.6|197301.6|197441.8|197316.8|197462.8|197337.8|197426.6|197301.6|17
1727790220000|2024-10-01 13:43:40|197445.1|197320.1|197419.6|197294.6|197445.1|197320.1|197415|197290|18
1727790230000|2024-10-01 13:43:50|197424.6|197299.6|197447.1|197322.1|197494|197369|197424.6|197299.6|22
1727790240000|2024-10-01 13:44:00|197451.6|197326.6|197474.4|197349.4|197487.7|197362.7|197451.6|197326.6|22
1727790250000|2024-10-01 13:44:10|197471.7|197346.7|197470|197345|197505.4|197380.4|197470|197345|20
1727790260000|2024-10-01 13:44:20|197474.8|197349.8|197482.6|197357.6|197482.8|197357.8|197449.8|197324.8|19
1727790270000|2024-10-01 13:44:30|197483.5|197358.5|197578|197453|197578|197453|197477.3|197352.3|13
1727790280000|2024-10-01 13:44:40|197586.3|197453.8|197635.7|197510.7|197644.4|197519.4|197549.6|197424.6|31
1727790290000|2024-10-01 13:44:50|197645.5|197477.7|197654.1|197488.7|197689.9|197541.8|197639.8|197477.7|27
1727790300000|2024-10-01 13:45:00|197656.6|197492.5|197593.3|197468.3|197673.8|197511.3|197592.7|197462.5|25
1727790310000|2024-10-01 13:45:10|197596.6|197471.6|197611|197486|197615|197490|197590|197465|23
1727790320000|2024-10-01 13:45:20|197611.3|197486.3|197660|197535|197700.4|197564.2|197611.3|197486.3|31
1727790330000|2024-10-01 13:45:30|197663.6|197538.6|197604|197479|197667.6|197542|197598.2|197473.2|25
1727790340000|2024-10-01 13:45:40|197599.3|197474.3|197575.2|197450.2|197604.2|197479.2|197575|197450|11
1727790350000|2024-10-01 13:45:50|197582.2|197457.2|197586.5|197461.5|197590.7|197465.7|197581.2|197456.2|19
1727790360000|2024-10-01 13:46:00|197588.3|197463.3|197587.4|197462.4|197625.6|197490.1|197564.8|197424.9|19
1727790370000|2024-10-01 13:46:10|197585.4|197460.4|197582.3|197457.3|197595.8|197470.8|197555.9|197430.9|23
1727790380000|2024-10-01 13:46:20|197573.2|197448.2|197552.3|197427.3|197590.5|197465.5|197552.3|197427.3|29
1727790390000|2024-10-01 13:46:30|197555.6|197430.6|197562.2|197437.2|197562.2|197437.2|197549.9|197424.9|13
1727790400000|2024-10-01 13:46:40|197564.1|197439.1|197580.1|197455.1|197581.1|197456.1|197564.1|197439.1|9
1727790410000|2024-10-01 13:46:50|197576.8|197451.8|197567.3|197442.3|197579.3|197454.3|197561.4|197436.4|15
1727790420000|2024-10-01 13:47:00|197631|197506|197737.5|197612.5|197740.1|197615.1|197631|197506|31
1727790430000|2024-10-01 13:47:10|197728.2|197603.2|197724.7|197599.7|197749.5|197624.5|197717.4|197592.4|22
1727790440000|2024-10-01 13:47:20|197718.2|197593.2|197706.7|197581.7|197738.6|197613.6|197703.9|197578.9|26
1727790450000|2024-10-01 13:47:30|197709|197584|197673.2|197548.2|197720.7|197595.7|197659.3|197534.3|30
1727790460000|2024-10-01 13:47:40|197672.4|197547.4|197728.8|197603.8|197728.8|197603.8|197664.7|197539.7|35
1727790470000|2024-10-01 13:47:50|197702.1|197577.1|197718|197593|197723.9|197598.9|197680.1|197555.1|28
1727790480000|2024-10-01 13:48:00|197716.2|197591.2|197709.9|197584.9|197733.7|197608.7|197709.9|197584.9|20
1727790490000|2024-10-01 13:48:10|197717|197592|197682.3|197557.3|197717|197592|197666.3|197541.3|29
1727790500000|2024-10-01 13:48:20|197689.9|197564.9|197636.1|197511.1|197694.8|197569.8|197636.1|197511.1|33
1727790510000|2024-10-01 13:48:30|197646.1|197521.1|197614.2|197489.2|197649|197524|197610.6|197485.6|24
1727790520000|2024-10-01 13:48:40|197604.8|197479.8|197574.8|197449.8|197614.1|197489.1|197567.6|197442.6|21
1727790530000|2024-10-01 13:48:50|197571.8|197446.8|197537.5|197412.5|197578.3|197453.3|197508.8|197383.8|22
1727790540000|2024-10-01 13:49:00|197536|197411|197519.5|197394.5|197542.1|197417.1|197507.3|197382.3|22
1727790550000|2024-10-01 13:49:10|197513|197388|197472.5|197347.5|197513|197388|197455.6|197330.6|33
1727790560000|2024-10-01 13:49:20|197471.6|197346.6|197416.6|197291.6|197490|197365|197414.1|197289.1|32
1727790570000|2024-10-01 13:49:30|197426.7|197301.7|197411.4|197286.4|197435.7|197310.7|197375.6|197250.6|35
1727790580000|2024-10-01 13:49:40|197414.2|197289.2|197342.7|197217.7|197438.1|197313.1|197342.7|197217.7|34
1727790590000|2024-10-01 13:49:50|197340|197215|197331.9|197206.9|197340|197215|197319.9|197194.9|19
1727790600000|2024-10-01 13:50:00|197334.1|197209.1|197447.7|197322.7|197450.6|197325.6|197334.1|197209.1|32
1727790610000|2024-10-01 13:50:10|197434.3|197309.3|197463.5|197338.5|197463.5|197338.5|197434.3|197309.3|28
1727790620000|2024-10-01 13:50:20|197463.9|197338.9|197488.9|197363.9|197516.8|197391.8|197462.8|197337.8|29
1727790630000|2024-10-01 13:50:30|197485.8|197360.8|197454.3|197329.3|197493.1|197368.1|197436.7|197311.7|29
1727790640000|2024-10-01 13:50:40|197455.1|197330.1|197494.4|197369.4|197501.1|197376.1|197450.8|197325.8|28
1727790650000|2024-10-01 13:50:50|197496.7|197371.7|197563.2|197438.2|197579.6|197454.6|197496.6|197371.6|34
1727790660000|2024-10-01 13:51:00|197563.1|197438.1|197585.9|197460.9|197594|197469|197563.1|197438.1|25
1727790670000|2024-10-01 13:51:10|197578.9|197453.9|197596.4|197471.4|197603.8|197478.8|197578.9|197453.9|27
1727790680000|2024-10-01 13:51:20|197598.6|197473.6|197530.1|197405.1|197603.5|197478.5|197529|197404|34
1727790690000|2024-10-01 13:51:30|197530|197405|197680.7|197555.7|197681.1|197556.1|197530|197405|37
1727790700000|2024-10-01 13:51:40|197668.2|197543.2|197620.2|197495.2|197668.2|197543.2|197607.7|197482.7|32
1727790710000|2024-10-01 13:51:50|197613.3|197488.3|197542.3|197417.3|197651.9|197526.9|197542.3|197417.3|36
1727790720000|2024-10-01 13:52:00|197534.4|197409.4|197424.1|197299.1|197542|197417|197421.5|197296.5|34
1727790730000|2024-10-01 13:52:10|197425.8|197300.8|197425.3|197300.3|197437.4|197312.4|197419.9|197294.9|26
1727790740000|2024-10-01 13:52:20|197426.5|197301.5|197442.6|197317.6|197447.6|197322.6|197423.4|197298.4|16
1727790750000|2024-10-01 13:52:30|197437.7|197312.7|197437.4|197312.4|197451.6|197326.6|197429.1|197304.1|16
1727790760000|2024-10-01 13:52:40|197442.8|197317.8|197400.7|197275.7|197452|197327|197400.7|197275.7|18
1727790770000|2024-10-01 13:52:50|197406|197281|197442.1|197317.1|197447.7|197322.7|197406|197281|27
1727790780000|2024-10-01 13:53:00|197442.8|197317.8|197439.2|197314.2|197442.8|197317.8|197428.4|197303.4|21
1727790790000|2024-10-01 13:53:10|197435.7|197310.7|197375.4|197250.4|197443.2|197318.2|197347.4|197222.4|27
1727790800000|2024-10-01 13:53:20|197376.3|197251.3|197349.5|197224.5|197376.8|197251.8|197349.3|197224.3|26
1727790810000|2024-10-01 13:53:30|197352.4|197227.4|197327.6|197202.6|197379.1|197254.1|197321.7|197196.7|34
1727790820000|2024-10-01 13:53:40|197326.5|197201.5|197308.4|197183.4|197329.5|197204.5|197271.5|197146.5|30
1727790830000|2024-10-01 13:53:50|197308.5|197183.5|197232.5|197107.5|197309.9|197184.9|197232.5|197107.5|35
1727790840000|2024-10-01 13:54:00|197236.8|197111.8|197188.4|197063.4|197238.8|197113.8|197185.2|197060.2|30
1727790850000|2024-10-01 13:54:10|197185.9|197060.9|197278.1|197153.1|197288.4|197163.4|197185.9|197060.9|28
1727790860000|2024-10-01 13:54:20|197274.4|197149.4|197183.5|197058.5|197278.7|197153.7|197180|197055|23
1727790870000|2024-10-01 13:54:30|197181.8|197056.8|197174.1|197049.1|197185.8|197060.8|197145.6|197020.6|28
1727790880000|2024-10-01 13:54:40|197173.4|197048.4|197173.5|197048.5|197182.8|197057.8|197154.4|197029.4|34
1727790890000|2024-10-01 13:54:50|197174.4|197049.4|197172.3|197047.3|197186.2|197061.2|197152.5|197027.5|26
1727790900000|2024-10-01 13:55:00|197197.4|197072.4|197230.8|197105.8|197231.6|197106.6|197139.8|197014.8|34
1727790910000|2024-10-01 13:55:10|197216.7|197091.7|197223|197098|197230.2|197105.2|197216.7|197091.7|35
1727790920000|2024-10-01 13:55:20|197222.4|197097.4|197285|197160|197307.7|197182.7|197220|197095|33
1727790930000|2024-10-01 13:55:30|197287.9|197162.9|197338.2|197213.2|197341.3|197216.3|197286.1|197161.1|24
1727790940000|2024-10-01 13:55:40|197337.9|197212.9|197402.6|197277.6|197415.3|197290.3|197308.1|197183.1|33
1727790950000|2024-10-01 13:55:50|197401.4|197276.4|197447.9|197322.9|197451.1|197326.1|197388.6|197263.6|28
1727790960000|2024-10-01 13:56:00|197484.5|197359.5|197458.5|197333.5|197505.9|197380.9|197449.1|197324.1|30
1727790970000|2024-10-01 13:56:10|197458.4|197333.4|197495.7|197370.7|197500.9|197375.9|197454|197329|37
1727790980000|2024-10-01 13:56:20|197506.1|197381.1|197566.7|197441.7|197584.6|197459.6|197506.1|197381.1|37
1727790990000|2024-10-01 13:56:30|197570.1|197445.1|197610.8|197485.8|197615.6|197490.6|197570.1|197445.1|28
1727791000000|2024-10-01 13:56:40|197606.9|197481.9|197575.6|197450.6|197610.2|197485.2|197574|197449|13
1727791010000|2024-10-01 13:56:50|197576.2|197451.2|197421.1|197296.1|197576.2|197451.2|197416.4|197291.4|25
1727791020000|2024-10-01 13:57:00|197413.1|197288.1|197434.2|197309.2|197435.3|197310.3|197410.5|197285.5|20
1727791030000|2024-10-01 13:57:10|197433.9|197308.9|197478|197353|197479.4|197354.4|197430.8|197305.8|20
1727791040000|2024-10-01 13:57:20|197479.1|197354.1|197497|197372|197500.1|197375.1|197479.1|197354.1|18
1727791050000|2024-10-01 13:57:30|197499.5|197374.5|197535.5|197410.5|197535.5|197410.5|197499.5|197374.5|24
1727791060000|2024-10-01 13:57:40|197537.1|197412.1|197558.9|197433.9|197560.8|197435.8|197534.2|197409.2|16
1727791070000|2024-10-01 13:57:50|197559.6|197434.6|197558|197433|197564.5|197439.5|197554.9|197429.9|14
1727791080000|2024-10-01 13:58:00|197568.2|197443.2|197593.4|197468.4|197600.8|197475.8|197568.2|197443.2|16
1727791090000|2024-10-01 13:58:10|197592.1|197467.1|197593.2|197468.2|197599.2|197474.2|197588.6|197463.6|14
1727791100000|2024-10-01 13:58:20|197597|197472|197634.2|197509.2|197663.5|197538.5|197597|197472|26
1727791110000|2024-10-01 13:58:30|197635.1|197510.1|197690.8|197565.8|197696.4|197571.4|197635.1|197510.1|19
1727791120000|2024-10-01 13:58:40|197695.5|197570.5|197700|197575|197700|197575|197695.3|197570.3|12
1727791130000|2024-10-01 13:58:50|197699.3|197574.3|197702.9|197577.9|197702.9|197577.9|197699.3|197574.3|2
1727791140000|2024-10-01 13:59:00|197700.7|197575.7|197649.4|197524.4|197705.5|197580.5|197647.3|197522.3|19
1727791150000|2024-10-01 13:59:10|197629.4|197504.4|197557.6|197432.6|197629.4|197504.4|197555.7|197430.7|27
1727791160000|2024-10-01 13:59:20|197556.3|197431.3|197572.2|197447.2|197585.5|197460.5|197556|197431|17
1727791170000|2024-10-01 13:59:30|197572.8|197447.8|197584|197459|197590.4|197465.4|197572.7|197447.7|24
1727791180000|2024-10-01 13:59:40|197587.3|197462.3|197631.2|197506.2|197648|197523|197587.3|197462.3|20
1727791190000|2024-10-01 13:59:50|197636.4|197511.4|197664.9|197458.5|197664.9|197511.4|197636.4|197458.5|7
1727791200000|2024-10-01 14:00:00|197656.8|197448.2|197778.4|197653.4|197811.7|197662.1|197656.8|197448.2|34
1727791210000|2024-10-01 14:00:10|197779.1|197654.1|197736.7|197611.7|197783.5|197658.5|197683.2|197558.2|26
1727791220000|2024-10-01 14:00:20|197668|197543|197689.4|197564.4|197742.3|197617.3|197614.8|197489.8|30
1727791230000|2024-10-01 14:00:30|197679.7|197554.7|197658.3|197533.3|197689.5|197564.5|197652.8|197527.8|17
1727791240000|2024-10-01 14:00:40|197657.4|197532.4|197545.8|197420.8|197657.4|197532.4|197545.8|197420.8|26
1727791250000|2024-10-01 14:00:50|197546.8|197421.8|197640.5|197515.5|197644|197519|197515.8|197390.8|24
1727791260000|2024-10-01 14:01:00|197641.6|197516.6|197729.5|197604.5|197731.7|197606.7|197641.6|197516.6|33
1727791270000|2024-10-01 14:01:10|197727.1|197602.1|197729.4|197604.4|197732|197607|197725.1|197600.1|16
1727791280000|2024-10-01 14:01:20|197732.7|197607.7|197699.3|197574.3|197752.4|197627.4|197691.2|197566.2|24
1727791290000|2024-10-01 14:01:30|197697.1|197572.1|197728.3|197603.3|197729.4|197604.4|197665.6|197540.6|22
1727791300000|2024-10-01 14:01:40|197723|197598|197895.9|197770.9|197952.5|197827.5|197723|197598|28
1727791310000|2024-10-01 14:01:50|197900.4|197775.4|197869.7|197744.7|197916.7|197791.7|197852.2|197727.2|33
1727791320000|2024-10-01 14:02:00|197870.4|197745.4|197943.3|197818.3|197953.7|197828.7|197870.4|197745.4|29
1727791330000|2024-10-01 14:02:10|197942.2|197817.2|197871|197746|197964.1|197839.1|197841.4|197716.4|32
1727791340000|2024-10-01 14:02:20|197852.1|197727.1|197851.2|197726.2|197876.6|197751.6|197845.1|197720.1|33
1727791350000|2024-10-01 14:02:30|197846.2|197721.2|197892|197767|197895.1|197770.1|197846.2|197721.2|23
1727791360000|2024-10-01 14:02:40|197894.7|197769.7|197895.6|197770.6|197899.1|197774.1|197891.9|197766.9|22
1727791370000|2024-10-01 14:02:50|197897.8|197772.8|197851.5|197726.5|197901.7|197776.7|197851.5|197726.5|23
1727791380000|2024-10-01 14:03:00|197852.6|197727.6|197870.2|197745.2|197877.2|197752.2|197794.6|197669.6|33
1727791390000|2024-10-01 14:03:10|197872.1|197747.1|197834.9|197709.9|197891.3|197766.3|197834.9|197709.9|32
1727791400000|2024-10-01 14:03:20|197836.7|197711.7|197843.1|197718.1|197865.2|197740.2|197800.5|197675.5|32
1727791410000|2024-10-01 14:03:30|197847.7|197722.7|197874.3|197749.3|197891.2|197766.2|197847.7|197722.7|31
1727791420000|2024-10-01 14:03:40|197873.3|197748.3|197857.7|197732.7|197895.6|197770.6|197854.9|197729.9|29
1727791430000|2024-10-01 14:03:50|197890.3|197765.3|197811.4|197686.4|197899.6|197774.6|197811.4|197686.4|30
1727791440000|2024-10-01 14:04:00|197830|197705|197859.9|197734.9|197865.8|197740.8|197763.7|197638.7|35
1727791450000|2024-10-01 14:04:10|197865.2|197740.2|197862.7|197737.7|197883.1|197758.1|197862.7|197737.7|23
1727791460000|2024-10-01 14:04:20|197862.8|197737.8|197850.9|197725.9|197862.8|197737.8|197833|197708|21
1727791470000|2024-10-01 14:04:30|197850.2|197725.2|197765.2|197640.2|197850.2|197725.2|197738.8|197613.8|31
1727791480000|2024-10-01 14:04:40|197766|197641|197656.8|197531.8|197772.3|197647.3|197656.8|197531.8|33
1727791490000|2024-10-01 14:04:50|197671.2|197546.2|197657.4|197532.4|197671.2|197546.2|197657.4|197532.4|34
1727791500000|2024-10-01 14:05:00|197668.8|197543.8|197621.8|197496.8|197668.8|197543.8|197614.9|197489.9|29
1727791510000|2024-10-01 14:05:10|197622.4|197497.4|197617.2|197492.2|197638.3|197513.3|197583|197458|27
1727791520000|2024-10-01 14:05:20|197616.6|197491.6|197628.2|197503.2|197628.2|197503.2|197615.7|197490.7|17
1727791530000|2024-10-01 14:05:30|197627.8|197502.8|197602.7|197477.7|197628.7|197503.7|197580.9|197455.9|30
1727791540000|2024-10-01 14:05:40|197602.6|197477.6|197610.1|197485.1|197615.7|197490.7|197583.3|197458.3|36
1727791550000|2024-10-01 14:05:50|197616.9|197491.9|197606.2|197481.2|197627.9|197502.9|197602.5|197477.5|26
1727791560000|2024-10-01 14:06:00|197624.3|197499.3|197660.5|197535.5|197701.5|197576.5|197624.3|197499.3|28
1727791570000|2024-10-01 14:06:10|197665.3|197540.3|197694.6|197569.6|197703.7|197578.7|197654.5|197529.5|23
1727791580000|2024-10-01 14:06:20|197693.1|197568.1|197672.8|197547.8|197693.1|197568.1|197654.8|197529.8|31
1727791590000|2024-10-01 14:06:30|197675.5|197550.5|197719.7|197594.7|197722.8|197597.8|197633|197508|22
1727791600000|2024-10-01 14:06:40|197715.9|197590.9|197743.8|197618.8|197759.1|197634.1|197703.6|197578.6|39
1727791610000|2024-10-01 14:06:50|197742.1|197617.1|197755.7|197630.7|197772.3|197647.3|197734.5|197609.5|27
1727791620000|2024-10-01 14:07:00|197750.3|197625.3|197779.5|197654.5|197781.8|197656.8|197728.2|197603.2|25
1727791630000|2024-10-01 14:07:10|197775.5|197650.5|197825.3|197700.3|197839.4|197714.4|197772.8|197647.8|28
1727791640000|2024-10-01 14:07:20|197813.6|197688.6|197799.3|197674.3|197832.6|197707.6|197783.6|197658.6|28
1727791650000|2024-10-01 14:07:30|197798.6|197673.6|197777.4|197652.4|197829.2|197704.2|197777.4|197652.4|32
1727791660000|2024-10-01 14:07:40|197779.4|197654.4|197797.9|197672.9|197800.1|197675.1|197752.6|197627.6|26
1727791670000|2024-10-01 14:07:50|197798|197673|197734.6|197609.6|197809.5|197684.5|197731.9|197606.9|23
1727791680000|2024-10-01 14:08:00|197742.1|197617.1|197737.5|197612.5|197744.1|197619.1|197726.4|197601.4|24
1727791690000|2024-10-01 14:08:10|197742.7|197617.7|197789.7|197664.7|197801.2|197676.2|197742.7|197617.7|21
1727791700000|2024-10-01 14:08:20|197787.7|197662.7|197727.3|197602.3|197787.7|197662.7|197703.9|197578.9|31
1727791710000|2024-10-01 14:08:30|197725.4|197600.4|197727.4|197602.4|197750|197625|197717.4|197592.4|29
1727791720000|2024-10-01 14:08:40|197732.9|197607.9|197634.1|197509.1|197736.2|197611.2|197629.6|197504.6|23
1727791730000|2024-10-01 14:08:50|197631.7|197506.7|197655.6|197530.6|197664.8|197539.8|197631.2|197506.2|20
1727791740000|2024-10-01 14:09:00|197655.8|197530.8|197671.9|197546.9|197674.4|197549.4|197650.2|197525.2|31
1727791750000|2024-10-01 14:09:10|197680.9|197555.9|197705.6|197580.6|197705.6|197580.6|197671.7|197546.7|24
1727791760000|2024-10-01 14:09:20|197708.4|197583.4|197743.4|197618.4|197747.7|197622.7|197699.7|197574.7|24
1727791770000|2024-10-01 14:09:30|197740.6|197615.6|197695.7|197570.7|197740.6|197615.6|197685.4|197560.4|30
1727791780000|2024-10-01 14:09:40|197693.5|197568.5|197701.4|197576.4|197705.3|197580.3|197666.9|197541.9|23
1727791790000|2024-10-01 14:09:50|197712.8|197587.8|197730.5|197605.5|197730.5|197605.5|197712.8|197587.8|22
1727791800000|2024-10-01 14:10:00|197732.1|197607.1|197773.3|197648.3|197799.8|197674.8|197732.1|197607.1|34
1727791810000|2024-10-01 14:10:10|197775.1|197650.1|197778.9|197653.9|197787.2|197662.2|197770.2|197645.2|29
1727791820000|2024-10-01 14:10:20|197778.2|197653.2|197807.3|197682.3|197833.1|197708.1|197770.2|197645.2|28
1727791830000|2024-10-01 14:10:30|197807.9|197682.9|197608.1|197483.1|197807.9|197682.9|197604.3|197479.3|35
1727791840000|2024-10-01 14:10:40|197607.4|197482.4|197600.9|197475.9|197613.9|197488.9|197597.5|197472.5|17
1727791850000|2024-10-01 14:10:50|197601.4|197476.4|197658.9|197533.9|197658.9|197533.9|197601.4|197476.4|25
1727791860000|2024-10-01 14:11:00|197654.8|197529.8|197684.6|197559.6|197739.7|197614.7|197654.8|197529.8|30
1727791870000|2024-10-01 14:11:10|197695.1|197570.1|197752.1|197627.1|197754.2|197629.2|197692.6|197567.6|31
1727791880000|2024-10-01 14:11:20|197748.2|197623.2|197754.7|197629.7|197757.6|197632.6|197714.4|197589.4|32
1727791890000|2024-10-01 14:11:30|197753.4|197628.4|197746.1|197621.1|197765.7|197640.7|197745.3|197620.3|32
1727791900000|2024-10-01 14:11:40|197744|197619|197787|197662|197795.7|197670.7|197744|197619|33
1727791910000|2024-10-01 14:11:50|197793.5|197668.5|197800.6|197675.6|197801.8|197676.8|197788|197663|20
1727791920000|2024-10-01 14:12:00|197798.1|197673.1|197862.2|197737.2|197868|197743|197798.1|197673.1|31
1727791930000|2024-10-01 14:12:10|197862.6|197737.6|197858.7|197733.7|197865.8|197740.8|197853.5|197728.5|25
1727791940000|2024-10-01 14:12:20|197857.9|197732.9|197841.9|197716.9|197863.5|197738.5|197816.1|197691.1|18
1727791950000|2024-10-01 14:12:30|197864.7|197739.7|197896.4|197771.4|197898.6|197773.6|197856.7|197731.7|26
1727791960000|2024-10-01 14:12:40|197936.7|197811.7|197886.5|197761.5|197977.1|197852.1|197876.7|197751.7|31
1727791970000|2024-10-01 14:12:50|197886.2|197761.2|197898.1|197773.1|197919.1|197794.1|197884.8|197759.8|36
1727791980000|2024-10-01 14:13:00|197948.1|197823.1|197805.1|197680.1|197948.1|197823.1|197805.1|197680.1|29
1727791990000|2024-10-01 14:13:10|197769.9|197644.9|197726.5|197601.5|197770.5|197645.5|197724.2|197599.2|34
1727792000000|2024-10-01 14:13:20|197723.9|197598.9|197799.7|197674.7|197799.7|197674.7|197723.1|197598.1|37
1727792010000|2024-10-01 14:13:30|197806.4|197681.4|197848.2|197723.2|197849.2|197724.2|197801|197676|25
1727792020000|2024-10-01 14:13:40|197848.8|197723.8|197771.6|197646.6|197848.8|197723.8|197770.3|197645.3|36
1727792030000|2024-10-01 14:13:50|197775.8|197650.8|197849.5|197724.5|197855.8|197730.8|197775.8|197650.8|28
1727792040000|2024-10-01 14:14:00|197853.6|197728.6|197864.5|197739.5|197881.4|197756.4|197853.6|197728.6|30
1727792050000|2024-10-01 14:14:10|197866.1|197741.1|197790.6|197665.6|197866.1|197741.1|197757.1|197632.1|29
1727792060000|2024-10-01 14:14:20|197793.9|197668.9|197741.6|197616.6|197793.9|197668.9|197739|197614|30
1727792070000|2024-10-01 14:14:30|197749.1|197624.1|197737.4|197612.4|197762|197637|197737.4|197612.4|23
1727792080000|2024-10-01 14:14:40|197737.3|197612.3|197700.7|197575.7|197739.3|197614.3|197679.2|197554.2|18
1727792090000|2024-10-01 14:14:50|197700.3|197575.3|197604.6|197479.6|197704.3|197579.3|197604.6|197479.6|29
1727792100000|2024-10-01 14:15:00|197600.4|197475.4|197535.1|197410.1|197601|197476|197535.1|197410.1|31
1727792110000|2024-10-01 14:15:10|197533.3|197408.3|197474.2|197349.2|197553.1|197428.1|197465.6|197340.6|34
1727792120000|2024-10-01 14:15:20|197481.9|197356.9|197473.7|197348.7|197498.1|197373.1|197426.9|197301.9|37
1727792130000|2024-10-01 14:15:30|197473.5|197348.5|197432.9|197307.9|197475.7|197350.7|197411.2|197286.2|33
1727792140000|2024-10-01 14:15:40|197432.3|197307.3|197381.8|197256.8|197432.3|197307.3|197367.7|197242.7|38
1727792150000|2024-10-01 14:15:50|197381.9|197256.9|197344.4|197219.4|197418.6|197293.6|197344.4|197219.4|36
1727792160000|2024-10-01 14:16:00|197353.3|197228.3|197446.1|197321.1|197474.7|197349.7|197353.3|197228.3|36
1727792170000|2024-10-01 14:16:10|197446.4|197321.4|197447.9|197322.9|197455.9|197330.9|197416.7|197291.7|34
1727792180000|2024-10-01 14:16:20|197472.6|197347.6|197481.6|197356.6|197486.8|197361.8|197443.6|197318.6|37
1727792190000|2024-10-01 14:16:30|197481.1|197356.1|197509.6|197384.6|197513.5|197388.5|197473.5|197348.5|26
1727792200000|2024-10-01 14:16:40|197544.8|197419.8|197524.6|197399.6|197553|197428|197501.4|197376.4|24
1727792210000|2024-10-01 14:16:50|197525.4|197400.4|197473.9|197348.9|197549.8|197424.8|197460.8|197335.8|22
1727792220000|2024-10-01 14:17:00|197475.7|197350.7|197481.3|197356.3|197502.5|197377.5|197450.8|197325.8|24
1727792230000|2024-10-01 14:17:10|197480.5|197355.5|197483.4|197358.4|197526.1|197401.1|197474.5|197349.5|27
1727792240000|2024-10-01 14:17:20|197485.2|197360.2|197510.6|197385.6|197525.5|197400.5|197477.1|197352.1|26
1727792250000|2024-10-01 14:17:30|197499.7|197374.7|197538.2|197413.2|197540.9|197415.9|197476.8|197351.8|27
1727792260000|2024-10-01 14:17:40|197537.9|197412.9|197564.2|197439.2|197569.3|197444.3|197537.9|197412.9|24
1727792270000|2024-10-01 14:17:50|197566.8|197441.8|197612.7|197487.7|197614.8|197489.8|197566.8|197441.8|26
1727792280000|2024-10-01 14:18:00|197629.2|197504.2|197649.5|197524.5|197664.4|197539.4|197624|197499|34
1727792290000|2024-10-01 14:18:10|197648.6|197523.6|197672.7|197547.7|197678|197553|197648.4|197523.4|32
1727792300000|2024-10-01 14:18:20|197653.7|197528.7|197690.3|197565.3|197728.9|197603.9|197642.7|197517.7|25
1727792310000|2024-10-01 14:18:30|197684.3|197559.3|197741.8|197616.8|197748.4|197623.4|197680.4|197555.4|26
1727792320000|2024-10-01 14:18:40|197746.6|197621.6|197751.8|197626.8|197752.6|197627.6|197740.3|197615.3|28
1727792330000|2024-10-01 14:18:50|197751|197626|197761.1|197636.1|197785.7|197660.7|197733|197608|19
1727792340000|2024-10-01 14:19:00|197760.8|197635.8|197699.4|197574.4|197765.5|197640.5|197699.4|197574.4|24
1727792350000|2024-10-01 14:19:10|197699.3|197574.3|197566.9|197441.9|197711.2|197586.2|197558|197433|39
1727792360000|2024-10-01 14:19:20|197567.6|197442.6|197605.1|197480.1|197610.4|197485.4|197563.8|197438.8|31
1727792370000|2024-10-01 14:19:30|197609.7|197484.7|197568.3|197443.3|197609.7|197484.7|197559.1|197434.1|24
1727792380000|2024-10-01 14:19:40|197610|197485|197583.3|197458.3|197610|197485|197571.1|197446.1|22
1727792390000|2024-10-01 14:19:50|197582.6|197457.6|197479.5|197354.5|197583.1|197458.1|197478.4|197353.4|24
1727792400000|2024-10-01 14:20:00|197478.6|197353.6|197290.3|197165.3|197479.4|197354.4|197289.9|197164.9|32
1727792410000|2024-10-01 14:20:10|197293.8|197168.8|197332.8|197207.8|197334.9|197209.9|197290.9|197165.9|21
1727792420000|2024-10-01 14:20:20|197303.2|197178.2|197205.2|197080.2|197362.7|197237.7|197205.2|197080.2|29
1727792430000|2024-10-01 14:20:30|197208|197083|197161|197036|197227|197102|197142.4|197017.4|37
1727792440000|2024-10-01 14:20:40|197169.6|197044.6|197094.6|196969.6|197169.6|197044.6|197094.2|196969.2|26
1727792450000|2024-10-01 14:20:50|197093.2|196968.2|197083|196958|197120.9|196995.9|197064.4|196939.4|28
1727792460000|2024-10-01 14:21:00|197086.2|196961.2|197057.7|196932.7|197086.2|196961.2|197044.5|196919.5|31
1727792470000|2024-10-01 14:21:10|197055.2|196930.2|197028.8|196903.8|197101.5|196976.5|197016.3|196891.3|32
1727792480000|2024-10-01 14:21:20|197029.9|196904.9|197023.9|196898.9|197063.4|196938.4|197018.2|196893.2|34
1727792490000|2024-10-01 14:21:30|197024.2|196899.2|197034|196909|197050.6|196925.6|197003.9|196878.9|36
1727792500000|2024-10-01 14:21:40|197055.4|196930.4|197018.3|196893.3|197085|196960|197018.3|196893.3|21
1727792510000|2024-10-01 14:21:50|197019.2|196894.2|197022.1|196897.1|197030.7|196905.7|197015|196890|22
1727792520000|2024-10-01 14:22:00|197025.7|196900.7|197026.6|196901.6|197029.6|196904.6|197020.3|196895.3|11
1727792530000|2024-10-01 14:22:10|197023.6|196898.6|197020.2|196895.2|197037.9|196912.9|197011.3|196886.3|18
1727792540000|2024-10-01 14:22:20|197017.2|196892.2|197043.8|196918.8|197061.1|196936.1|197017.2|196892.2|29
1727792550000|2024-10-01 14:22:30|197044|196919|197042.5|196917.5|197049.8|196924.8|197010.5|196885.5|30
1727792560000|2024-10-01 14:22:40|197041.5|196916.5|197017.6|196892.6|197041.5|196916.5|197016.8|196891.8|16
1727792570000|2024-10-01 14:22:50|197016.9|196891.9|197082.4|196957.4|197094.5|196969.5|196990.5|196865.5|23
1727792580000|2024-10-01 14:23:00|197092.8|196967.8|197053.3|196928.3|197101.1|196976.1|197053.3|196928.3|31
1727792590000|2024-10-01 14:23:10|197052.7|196927.7|197024.7|196899.7|197052.7|196927.7|197014.3|196889.3|25
1727792600000|2024-10-01 14:23:20|197022.9|196897.9|197021.1|196896.1|197037.1|196912.1|197010.3|196885.3|28
1727792610000|2024-10-01 14:23:30|197024.3|196899.3|197037.4|196912.4|197037.4|196912.4|197009.5|196884.5|28
1727792620000|2024-10-01 14:23:40|197032.6|196907.6|197048|196923|197058.7|196933.7|197032.6|196907.6|20
1727792630000|2024-10-01 14:23:50|197050.8|196925.8|197047.2|196922.2|197075.8|196950.8|197027|196902|21
1727792640000|2024-10-01 14:24:00|197044.2|196919.2|197044.2|196919.2|197045.2|196920.2|197031.1|196906.1|21
1727792650000|2024-10-01 14:24:10|197041.6|196916.6|197124.2|196999.2|197128.4|197003.4|197041.6|196916.6|18
1727792660000|2024-10-01 14:24:20|197126.3|197001.3|197131|197006|197171.2|197046.2|197125.8|197000.8|35
1727792670000|2024-10-01 14:24:30|197120.8|196995.8|197142.9|197017.9|197146.2|197021.2|197115.7|196990.7|29
1727792680000|2024-10-01 14:24:40|197143.5|197018.5|197221.7|197096.7|197226.2|197101.2|197142.2|197017.2|28
1727792690000|2024-10-01 14:24:50|197226.6|197101.6|197194.4|197069.4|197260.3|197135.3|197168.4|197043.4|24
1727792700000|2024-10-01 14:25:00|197193.8|197068.8|197181.5|197056.5|197194.9|197069.9|197163|197038|19
1727792710000|2024-10-01 14:25:10|197187.8|197062.8|197241.3|197116.3|197246.2|197121.2|197181.1|197056.1|33
1727792720000|2024-10-01 14:25:20|197247.7|197122.7|197235.8|197110.8|197247.7|197122.7|197222|197097|33
1727792730000|2024-10-01 14:25:30|197237.8|197112.8|197198.9|197073.9|197239.6|197114.6|197188.4|197063.4|21
1727792740000|2024-10-01 14:25:40|197201.2|197076.2|197238.9|197113.9|197238.9|197113.9|197201.2|197076.2|18
1727792750000|2024-10-01 14:25:50|197237.4|197112.4|197232.7|197107.7|197238.5|197113.5|197204.3|197079.3|31
1727792760000|2024-10-01 14:26:00|197232.6|197107.6|197214.5|197089.5|197232.6|197107.6|197206.3|197081.3|30
1727792770000|2024-10-01 14:26:10|197214.4|197089.4|197272.8|197147.8|197272.8|197147.8|197214.4|197089.4|22
1727792780000|2024-10-01 14:26:20|197271.1|197146.1|197290.6|197165.6|197290.7|197165.7|197267.2|197142.2|20
1727792790000|2024-10-01 14:26:30|197286.9|197161.9|197291.3|197166.3|197300.5|197175.5|197286.7|197161.7|23
1727792800000|2024-10-01 14:26:40|197288.4|197163.4|197333.9|197208.9|197333.9|197208.9|197287.3|197162.3|26
1727792810000|2024-10-01 14:26:50|197325.8|197200.8|197335.1|197210.1|197337.2|197212.2|197299.8|197174.8|32
1727792820000|2024-10-01 14:27:00|197333.8|197208.8|197373.5|197248.5|197373.9|197248.9|197324.8|197199.8|27
1727792830000|2024-10-01 14:27:10|197365.9|197240.9|197375.7|197250.7|197382.5|197257.5|197365.9|197240.9|10
1727792840000|2024-10-01 14:27:20|197376.8|197251.8|197406|197281|197453.6|197328.6|197376.8|197251.8|23
1727792850000|2024-10-01 14:27:30|197406.1|197281.1|197435.3|197310.3|197451.8|197326.8|197406.1|197281.1|20
1727792860000|2024-10-01 14:27:40|197434.9|197309.9|197397.5|197272.5|197434.9|197309.9|197363.3|197238.3|23
1727792870000|2024-10-01 14:27:50|197394.7|197269.7|197413.9|197288.9|197414.4|197289.4|197394.2|197269.2|15
1727792880000|2024-10-01 14:28:00|197421.5|197296.5|197429|197304|197438|197313|197419.6|197294.6|23
1727792890000|2024-10-01 14:28:10|197437.3|197312.3|197435.3|197310.3|197437.6|197312.6|197432.3|197307.3|18
1727792900000|2024-10-01 14:28:20|197394.1|197269.1|197414.3|197289.3|197417.4|197292.4|197368.7|197243.7|28
1727792910000|2024-10-01 14:28:30|197416.8|197291.8|197460.1|197335.1|197460.1|197335.1|197411.1|197286.1|24
1727792920000|2024-10-01 14:28:40|197460.2|197335.2|197455.6|197330.6|197463.6|197338.6|197440.5|197315.5|19
1727792930000|2024-10-01 14:28:50|197459.3|197334.3|197437.1|197312.1|197460.6|197335.6|197437.1|197312.1|28
1727792940000|2024-10-01 14:29:00|197437.9|197312.9|197486.3|197361.3|197486.3|197361.3|197418.6|197293.6|32
1727792950000|2024-10-01 14:29:10|197486.8|197361.8|197502.2|197377.2|197510.3|197385.3|197486.8|197361.8|22
1727792960000|2024-10-01 14:29:20|197500.6|197375.6|197462.9|197337.9|197500.6|197375.6|197461.8|197336.8|22
1727792970000|2024-10-01 14:29:30|197466.2|197341.2|197506.5|197381.5|197506.5|197381.5|197466.2|197341.2|13
1727792980000|2024-10-01 14:29:40|197504.2|197379.2|197430|197305|197504.2|197379.2|197408.3|197283.3|33
1727792990000|2024-10-01 14:29:50|197429|197304|197399.2|197274.2|197429|197304|197386.5|197261.5|29
1727793000000|2024-10-01 14:30:00|197399.5|197274.5|197474.9|197349.9|197479.1|197354.1|197399.5|197274.5|35
1727793010000|2024-10-01 14:30:10|197479.9|197354.9|197480.1|197355.1|197490.3|197365.3|197466.9|197341.9|32
1727793020000|2024-10-01 14:30:20|197480.2|197355.2|197497.9|197372.9|197500.3|197375.3|197480.2|197355.2|22
1727793030000|2024-10-01 14:30:30|197500.5|197375.5|197568.1|197443.1|197587.6|197462.6|197500.5|197375.5|26
1727793040000|2024-10-01 14:30:40|197566.5|197441.5|197627|197502|197627|197502|197566.5|197441.5|18
1727793050000|2024-10-01 14:30:50|197619.4|197494.4|197664.4|197539.4|197674.2|197549.2|197619.4|197494.4|22
1727793060000|2024-10-01 14:31:00|197676.9|197551.9|197668.8|197543.8|197713|197588|197657.9|197532.9|14
1727793070000|2024-10-01 14:31:10|197667|197542|197730.2|197605.2|197744|197619|197652.5|197527.5|28
1727793080000|2024-10-01 14:31:20|197727.9|197602.9|197683.3|197558.3|197731.6|197606.6|197664|197539|35
1727793090000|2024-10-01 14:31:30|197672.4|197547.4|197693.6|197568.6|197698.6|197573.6|197672.4|197547.4|31
1727793100000|2024-10-01 14:31:40|197696.9|197571.9|197738.2|197613.2|197738.2|197613.2|197683.5|197558.5|29
1727793110000|2024-10-01 14:31:50|197735.5|197610.5|197710.6|197585.6|197782.7|197657.7|197710.6|197585.6|36
1727793120000|2024-10-01 14:32:00|197730.3|197605.3|197710.1|197585.1|197736.4|197611.4|197708.3|197583.3|30
1727793130000|2024-10-01 14:32:10|197708.6|197583.6|197772.8|197647.8|197772.8|197647.8|197698.3|197573.3|33
1727793140000|2024-10-01 14:32:20|197773.4|197648.4|197851.9|197726.9|197851.9|197726.9|197747.4|197622.4|30
1727793150000|2024-10-01 14:32:30|197846.9|197721.9|197892.4|197767.4|197917.2|197792.2|197846.9|197721.9|33
1727793160000|2024-10-01 14:32:40|197897.4|197772.4|197776.6|197651.6|197897.4|197772.4|197776.6|197651.6|32
1727793170000|2024-10-01 14:32:50|197756.6|197631.6|197721.6|197596.6|197759.5|197634.5|197702.4|197577.4|34
1727793180000|2024-10-01 14:33:00|197718.7|197593.7|197687.6|197562.6|197718.7|197593.7|197678.7|197553.7|34
1727793190000|2024-10-01 14:33:10|197684.5|197559.5|197707|197582|197712.7|197587.7|197681.2|197556.2|32
1727793200000|2024-10-01 14:33:20|197709.2|197584.2|197719.1|197594.1|197748.2|197623.2|197709.2|197584.2|30
1727793210000|2024-10-01 14:33:30|197716|197591|197625.3|197500.3|197726.4|197601.4|197620|197495|35
1727793220000|2024-10-01 14:33:40|197626.9|197501.9|197549|197424|197633.6|197508.6|197535.3|197410.3|34
1727793230000|2024-10-01 14:33:50|197540.9|197415.9|197542.1|197417.1|197585.9|197460.9|197538.6|197413.6|34
1727793240000|2024-10-01 14:34:00|197543.2|197418.2|197584.7|197459.7|197590.3|197465.3|197543.2|197418.2|36
1727793250000|2024-10-01 14:34:10|197589.5|197464.5|197533|197408|197620.4|197495.4|197533|197408|32
1727793260000|2024-10-01 14:34:20|197537.9|197412.9|197483.7|197358.7|197547.6|197422.6|197483.7|197358.7|22
1727793270000|2024-10-01 14:34:30|197489|197364|197356.5|197231.5|197491.1|197366.1|197339.3|197214.3|27
1727793280000|2024-10-01 14:34:40|197355.1|197230.1|197377.4|197252.4|197382.7|197257.7|197345.3|197220.3|32
1727793290000|2024-10-01 14:34:50|197376.8|197251.8|197404.2|197279.2|197426.7|197301.7|197375.9|197250.9|35
1727793300000|2024-10-01 14:35:00|197409.3|197284.3|197404.9|197279.9|197422.7|197297.7|197396.7|197271.7|30
1727793310000|2024-10-01 14:35:10|197409|197284|197384.2|197259.2|197426.8|197301.8|197381.3|197256.3|28
1727793320000|2024-10-01 14:35:20|197386|197261|197431.1|197306.1|197435|197310|197381.4|197256.4|36
1727793330000|2024-10-01 14:35:30|197433.9|197308.9|197454.4|197329.4|197463.4|197338.4|197416|197291|30
1727793340000|2024-10-01 14:35:40|197454|197329|197444.6|197319.6|197459.8|197334.8|197419.5|197294.5|33
1727793350000|2024-10-01 14:35:50|197445.5|197320.5|197439.5|197314.5|197454.3|197329.3|197439.5|197314.5|30
1727793360000|2024-10-01 14:36:00|197443.4|197318.4|197440.6|197315.6|197455.2|197330.2|197426.7|197301.7|38
1727793370000|2024-10-01 14:36:10|197442.9|197317.9|197413|197288|197442.9|197317.9|197410.4|197285.4|31
1727793380000|2024-10-01 14:36:20|197412.8|197287.8|197372.3|197247.3|197416|197291|197369.4|197244.4|31
1727793390000|2024-10-01 14:36:30|197369.1|197244.1|197318.1|197193.1|197369.1|197244.1|197295.9|197170.9|36
1727793400000|2024-10-01 14:36:40|197316.4|197191.4|197318.8|197193.8|197339.7|197214.7|197312.2|197187.2|33
1727793410000|2024-10-01 14:36:50|197331.8|197206.8|197296.3|197171.3|197338.5|197213.5|197267|197142|34
1727793420000|2024-10-01 14:37:00|197298.5|197173.5|197281.1|197156.1|197303.2|197178.2|197275.9|197150.9|30
1727793430000|2024-10-01 14:37:10|197284.4|197159.4|197282.3|197157.3|197298.4|197173.4|197272.7|197147.7|34
1727793440000|2024-10-01 14:37:20|197277.8|197152.8|197297.7|197172.7|197299.4|197174.4|197272.6|197147.6|31
1727793450000|2024-10-01 14:37:30|197298.5|197173.5|197314.5|197189.5|197317.3|197192.3|197294.5|197169.5|32
1727793460000|2024-10-01 14:37:40|197315.9|197190.9|197338.4|197213.4|197352.3|197227.3|197299.1|197174.1|34
1727793470000|2024-10-01 14:37:50|197333.1|197208.1|197302.3|197177.3|197338.3|197213.3|197298.3|197173.3|32
1727793480000|2024-10-01 14:38:00|197303.7|197178.7|197297.6|197172.6|197331.3|197206.3|197285.2|197160.2|38
1727793490000|2024-10-01 14:38:10|197297.3|197172.3|197316.7|197191.7|197316.8|197191.8|197295.4|197170.4|23
1727793500000|2024-10-01 14:38:20|197314.3|197189.3|197252.9|197127.9|197314.5|197189.5|197222.3|197097.3|31
1727793510000|2024-10-01 14:38:30|197268|197143|197257.4|197132.4|197283.5|197158.5|197250.5|197125.5|34
1727793520000|2024-10-01 14:38:40|197251.8|197126.8|197307.8|197182.8|197318.4|197193.4|197251.8|197126.8|29
1727793530000|2024-10-01 14:38:50|197312|197187|197297|197172|197328|197203|197293|197168|30
1727793540000|2024-10-01 14:39:00|197296.8|197171.8|197265|197140|197309.2|197184.2|197255.2|197130.2|32
1727793550000|2024-10-01 14:39:10|197266.6|197141.6|197271.4|197146.4|197279.2|197154.2|197264.3|197139.3|34
1727793560000|2024-10-01 14:39:20|197256.7|197131.7|197256.8|197131.8|197271.6|197146.6|197252.7|197127.7|32
1727793570000|2024-10-01 14:39:30|197259.2|197134.2|197258.9|197133.9|197262.1|197137.1|197245.6|197120.6|31
1727793580000|2024-10-01 14:39:40|197256.5|197131.5|197227.5|197102.5|197257.5|197132.5|197221.5|197096.5|27
1727793590000|2024-10-01 14:39:50|197232.7|197107.7|197238.4|197113.4|197242.2|197117.2|197228.9|197103.9|10
1727793600000|2024-10-01 14:40:00|197242.1|197117.1|197249.2|197124.2|197276.5|197151.5|197232.3|197107.3|24
1727793610000|2024-10-01 14:40:10|197252.4|197127.4|197234.7|197109.7|197259.7|197134.7|197230.3|197105.3|32
1727793620000|2024-10-01 14:40:20|197239.3|197114.3|197274.2|197149.2|197274.2|197149.2|197231.1|197106.1|34
1727793630000|2024-10-01 14:40:30|197305.1|197180.1|197290.7|197165.7|197305.1|197180.1|197278.2|197153.2|37
1727793640000|2024-10-01 14:40:40|197293.5|197168.5|197306.9|197181.9|197310|197185|197283.5|197158.5|30
1727793650000|2024-10-01 14:40:50|197306.4|197181.4|197345.3|197220.3|197355|197230|197303.9|197178.9|30
1727793660000|2024-10-01 14:41:00|197347.1|197222.1|197340.2|197215.2|197359.4|197234.4|197332|197207|28
1727793670000|2024-10-01 14:41:10|197340.6|197215.6|197353.1|197228.1|197370.7|197245.7|197338.8|197213.8|27
1727793680000|2024-10-01 14:41:20|197350.6|197225.6|197280.4|197155.4|197354.1|197229.1|197279.5|197154.5|26
1727793690000|2024-10-01 14:41:30|197275.4|197150.4|197297.1|197172.1|197323.4|197198.4|197275.4|197150.4|25
1727793700000|2024-10-01 14:41:40|197287.7|197162.7|197265.4|197140.4|197290.2|197165.2|197255.6|197130.6|34
1727793710000|2024-10-01 14:41:50|197264.4|197139.4|197250|197125|197264.4|197139.4|197246.1|197121.1|21
1727793720000|2024-10-01 14:42:00|197244.4|197119.4|197236.9|197111.9|197250.5|197125.5|197227.8|197102.8|23
1727793730000|2024-10-01 14:42:10|197238.3|197113.3|197237.8|197112.8|197257|197132|197222|197097|21
1727793740000|2024-10-01 14:42:20|197239.5|197114.5|197306.8|197181.8|197306.8|197181.8|197239.5|197114.5|31
1727793750000|2024-10-01 14:42:30|197308.3|197183.3|197326.1|197201.1|197327.9|197202.9|197303.6|197178.6|22
1727793760000|2024-10-01 14:42:40|197324.7|197199.7|197322.6|197197.6|197325.7|197200.7|197308.7|197183.7|29
1727793770000|2024-10-01 14:42:50|197312.4|197187.4|197319|197194|197320.6|197195.6|197312.4|197187.4|24
1727793780000|2024-10-01 14:43:00|197315|197190|197323|197198|197323|197198|197310.1|197185.1|27
1727793790000|2024-10-01 14:43:10|197317.9|197192.9|197316.6|197191.6|197323.2|197198.2|197316.3|197191.3|12
1727793800000|2024-10-01 14:43:20|197318.3|197193.3|197391.3|197266.3|197414.9|197289.9|197318.3|197193.3|23
1727793810000|2024-10-01 14:43:30|197389.6|197264.6|197419.2|197294.2|197442.2|197317.2|197388.3|197263.3|16
1727793820000|2024-10-01 14:43:40|197418.3|197293.3|197430.8|197305.8|197438.1|197313.1|197417.6|197292.6|30
1727793830000|2024-10-01 14:43:50|197428.9|197303.9|197426.5|197301.5|197438.5|197313.5|197425|197300|22
1727793840000|2024-10-01 14:44:00|197434.2|197309.2|197460.5|197335.5|197474.4|197349.4|197425.2|197300.2|27
1727793850000|2024-10-01 14:44:10|197459.2|197334.2|197446.1|197321.1|197464.9|197339.9|197437.5|197312.5|29
1727793860000|2024-10-01 14:44:20|197444.2|197319.2|197443.1|197318.1|197461|197336|197433.1|197308.1|30
1727793870000|2024-10-01 14:44:30|197440.7|197315.7|197453.8|197328.8|197465.2|197340.2|197439.3|197314.3|23
1727793880000|2024-10-01 14:44:40|197453|197328|197469.5|197344.5|197474.9|197349.9|197443.3|197318.3|26
1727793890000|2024-10-01 14:44:50|197468.7|197343.7|197463.7|197338.7|197469.6|197344.6|197431.8|197306.8|28
1727793900000|2024-10-01 14:45:00|197462.3|197337.3|197466.2|197341.2|197474|197349|197441.7|197316.7|23
1727793910000|2024-10-01 14:45:10|197471.9|197346.9|197420.8|197295.8|197474.9|197349.9|197420.8|197295.8|23
1727793920000|2024-10-01 14:45:20|197424.5|197299.5|197406|197281|197424.6|197299.6|197361|197236|31
1727793930000|2024-10-01 14:45:30|197405.5|197280.5|197376.6|197251.6|197407.3|197282.3|197372.6|197247.6|25
1727793940000|2024-10-01 14:45:40|197378.9|197253.9|197348.1|197223.1|197378.9|197253.9|197347.6|197222.6|24
1727793950000|2024-10-01 14:45:50|197350|197225|197353.4|197228.4|197358.3|197233.3|197346|197221|18
1727793960000|2024-10-01 14:46:00|197358|197233|197402.8|197277.8|197412.1|197287.1|197353.4|197228.4|27
1727793970000|2024-10-01 14:46:10|197402|197277|197353.5|197228.5|197402|197277|197351.1|197226.1|33
1727793980000|2024-10-01 14:46:20|197352|197227|197319.4|197194.4|197352|197227|197311.4|197186.4|23
1727793990000|2024-10-01 14:46:30|197316.2|197191.2|197367.8|197242.8|197375.1|197250.1|197310.4|197185.4|24
1727794000000|2024-10-01 14:46:40|197371.2|197246.2|197330.7|197205.7|197371.2|197246.2|197328.5|197203.5|15
1727794010000|2024-10-01 14:46:50|197336.7|197211.7|197339.7|197214.7|197348.2|197223.2|197335|197210|17
1727794020000|2024-10-01 14:47:00|197331.2|197206.2|197394.4|197269.4|197413.8|197288.8|197330.6|197205.6|22
1727794030000|2024-10-01 14:47:10|197394.8|197269.8|197434.4|197309.4|197441.2|197316.2|197394.3|197269.3|32
1727794040000|2024-10-01 14:47:20|197432.4|197307.4|197395.5|197270.5|197432.4|197307.4|197392.6|197267.6|21
1727794050000|2024-10-01 14:47:30|197396.5|197271.5|197408|197283|197413.6|197288.6|197396.5|197271.5|23
1727794060000|2024-10-01 14:47:40|197409.7|197284.7|197416.5|197291.5|197432.3|197307.3|197409.7|197284.7|23
1727794070000|2024-10-01 14:47:50|197377.5|197252.5|197390.4|197265.4|197404.7|197279.7|197365.3|197240.3|33
1727794080000|2024-10-01 14:48:00|197394.8|197269.8|197430.3|197305.3|197430.3|197305.3|197380.7|197255.7|27
1727794090000|2024-10-01 14:48:10|197434.1|197309.1|197430.2|197305.2|197440.9|197315.9|197425.8|197300.8|23
1727794100000|2024-10-01 14:48:20|197434|197309|197430.9|197305.9|197443.8|197318.8|197429.2|197304.2|14
1727794110000|2024-10-01 14:48:30|197434.7|197309.7|197418.1|197293.1|197443|197318|197418.1|197293.1|12
1727794120000|2024-10-01 14:48:40|197412.5|197287.5|197460.2|197335.2|197474.5|197349.5|197396.6|197271.6|26
1727794130000|2024-10-01 14:48:50|197456.8|197331.8|197481.7|197356.7|197481.9|197356.9|197450.7|197325.7|31
1727794140000|2024-10-01 14:49:00|197482.4|197357.4|197472|197347|197483.6|197358.6|197465.3|197340.3|16
1727794150000|2024-10-01 14:49:10|197474.3|197349.3|197534.4|197409.4|197540.1|197415.1|197471.1|197346.1|28
1727794160000|2024-10-01 14:49:20|197539.4|197414.4|197533.3|197408.3|197547.3|197422.3|197526.8|197401.8|21
1727794170000|2024-10-01 14:49:30|197534.5|197409.5|197585.1|197460.1|197589|197464|197534.5|197409.5|32
1727794180000|2024-10-01 14:49:40|197581.9|197456.9|197582|197457|197584|197459|197577.3|197452.3|18
1727794190000|2024-10-01 14:49:50|197574.2|197449.2|197550.9|197425.9|197574.2|197449.2|197544|197419|26
1727794200000|2024-10-01 14:50:00|197551.2|197426.2|197553.8|197428.8|197563.4|197438.4|197551.2|197426.2|26
1727794210000|2024-10-01 14:50:10|197552.4|197427.4|197638|197513|197653.3|197528.3|197552.4|197427.4|30
1727794220000|2024-10-01 14:50:20|197637.8|197512.8|197645.5|197520.5|197647.7|197522.7|197634.5|197509.5|8
1727794230000|2024-10-01 14:50:30|197645.7|197520.7|197635.6|197510.6|197645.7|197520.7|197615.2|197490.2|19
1727794240000|2024-10-01 14:50:40|197637|197512|197635.4|197510.4|197637.3|197512.3|197633.4|197508.4|9
1727794250000|2024-10-01 14:50:50|197637|197512|197693.9|197568.9|197693.9|197568.9|197629.4|197504.4|20
1727794260000|2024-10-01 14:51:00|197667.8|197542.8|197708|197583|197721.5|197596.5|197665|197540|28
1727794270000|2024-10-01 14:51:10|197709.9|197584.9|197785.4|197660.4|197791.4|197666.4|197702.2|197577.2|27
1727794280000|2024-10-01 14:51:20|197787.6|197662.6|197789.7|197664.7|197789.7|197664.7|197748.7|197623.7|27
1727794290000|2024-10-01 14:51:30|197789.3|197664.3|197717.2|197592.2|197789.3|197664.3|197717.2|197592.2|23
1727794300000|2024-10-01 14:51:40|197719.7|197594.7|197763.4|197638.4|197769.9|197644.9|197716.6|197591.6|28
1727794310000|2024-10-01 14:51:50|197757.6|197632.6|197737.6|197612.6|197766.5|197641.5|197734.5|197609.5|29
1727794320000|2024-10-01 14:52:00|197742.8|197617.8|197711.6|197586.6|197742.8|197617.8|197684.1|197559.1|31
1727794330000|2024-10-01 14:52:10|197711.2|197586.2|197711.4|197586.4|197718.1|197593.1|197690.7|197565.7|26
1727794340000|2024-10-01 14:52:20|197716.2|197591.2|197713.9|197588.9|197716.9|197591.9|197709.2|197584.2|29
1727794350000|2024-10-01 14:52:30|197713|197588|197720.3|197595.3|197735.2|197610.2|197707.8|197582.8|29
1727794360000|2024-10-01 14:52:40|197715.8|197590.8|197704.6|197579.6|197735.7|197610.7|197697|197572|24
1727794370000|2024-10-01 14:52:50|197702|197577|197666.9|197541.9|197702|197577|197608.3|197483.3|29
1727794380000|2024-10-01 14:53:00|197675|197550|197662.9|197537.9|197685.8|197560.8|197662.1|197537.1|37
1727794390000|2024-10-01 14:53:10|197668.7|197543.7|197675.3|197550.3|197679.8|197554.8|197662.4|197537.4|28
1727794400000|2024-10-01 14:53:20|197671|197546|197663.4|197538.4|197681.5|197556.5|197661.2|197536.2|33
1727794410000|2024-10-01 14:53:30|197671.4|197546.4|197683.9|197558.9|197683.9|197558.9|197671.4|197546.4|29
1727794420000|2024-10-01 14:53:40|197680.3|197555.3|197676|197551|197684.6|197559.6|197669.6|197544.6|26
1727794430000|2024-10-01 14:53:50|197674.1|197549.1|197634.8|197509.8|197677.6|197552.6|197633.7|197508.7|14
1727794440000|2024-10-01 14:54:00|197653.7|197528.7|197648.3|197523.3|197663|197538|197632.4|197507.4|31
1727794450000|2024-10-01 14:54:10|197645.4|197520.4|197630.5|197505.5|197666.2|197541.2|197629.7|197504.7|33
1727794460000|2024-10-01 14:54:20|197629.4|197504.4|197591.5|197466.5|197635.7|197510.7|197591.5|197466.5|27
1727794470000|2024-10-01 14:54:30|197592.5|197467.5|197580.7|197455.7|197592.5|197467.5|197559.1|197434.1|28
1727794480000|2024-10-01 14:54:40|197575.3|197450.3|197580.3|197455.3|197590.8|197465.8|197543.5|197418.5|33
1727794490000|2024-10-01 14:54:50|197589.6|197464.6|197638|197513|197646.7|197521.7|197575|197450|30
1727794500000|2024-10-01 14:55:00|197648.1|197523.1|197638|197513|197668.8|197543.8|197636.5|197511.5|27
1727794510000|2024-10-01 14:55:10|197637.8|197512.8|197635.8|197510.8|197643.5|197518.5|197621.5|197496.5|29
1727794520000|2024-10-01 14:55:20|197636.5|197511.5|197640.1|197515.1|197640.7|197515.7|197616.9|197491.9|27
1727794530000|2024-10-01 14:55:30|197636.1|197511.1|197599.1|197474.1|197636.4|197511.4|197599.1|197474.1|31
1727794540000|2024-10-01 14:55:40|197610.9|197485.9|197588.4|197463.4|197630.6|197505.6|197582.9|197457.9|31
1727794550000|2024-10-01 14:55:50|197589.7|197464.7|197600|197475|197623.1|197498.1|197588.3|197463.3|37
1727794560000|2024-10-01 14:56:00|197602.4|197477.4|197638.1|197513.1|197658.1|197533.1|197602.1|197477.1|32
1727794570000|2024-10-01 14:56:10|197641.1|197516.1|197629.6|197504.6|197648.2|197523.2|197615.1|197490.1|37
1727794580000|2024-10-01 14:56:20|197647.2|197522.2|197658.8|197533.8|197675.2|197550.2|197624.6|197499.6|28
1727794590000|2024-10-01 14:56:30|197665.4|197540.4|197663.3|197538.3|197673|197548|197658.8|197533.8|27
1727794600000|2024-10-01 14:56:40|197662.7|197537.7|197666.3|197541.3|197670.3|197545.3|197662.6|197537.6|17
1727794610000|2024-10-01 14:56:50|197673.8|197548.8|197608|197483|197673.8|197548.8|197599.3|197474.3|26
1727794620000|2024-10-01 14:57:00|197618.3|197493.3|197605.5|197480.5|197623.3|197498.3|197604.3|197479.3|35
1727794630000|2024-10-01 14:57:10|197607.6|197482.6|197566|197441|197608|197483|197555.7|197430.7|37
1727794640000|2024-10-01 14:57:20|197565.5|197440.5|197578.3|197453.3|197578.3|197453.3|197544.6|197419.6|27
1727794650000|2024-10-01 14:57:30|197574|197449|197555|197430|197589.5|197464.5|197555|197430|36
1727794660000|2024-10-01 14:57:40|197556|197431|197591.5|197466.5|197596.9|197471.9|197556|197431|38
1727794670000|2024-10-01 14:57:50|197598.6|197473.6|197594|197469|197599.1|197474.1|197587.4|197462.4|26
1727794680000|2024-10-01 14:58:00|197595.9|197470.9|197556.4|197431.4|197601.9|197476.9|197547.2|197422.2|37
1727794690000|2024-10-01 14:58:10|197554.8|197429.8|197558.9|197433.9|197560.3|197435.3|197547.7|197422.7|31
1727794700000|2024-10-01 14:58:20|197559.1|197434.1|197559.3|197434.3|197577|197452|197550.8|197425.8|32
1727794710000|2024-10-01 14:58:30|197559.8|197434.8|197539.2|197414.2|197559.8|197434.8|197539.1|197414.1|15
1727794720000|2024-10-01 14:58:40|197536.5|197411.5|197493.4|197368.4|197538.3|197413.3|197488.6|197363.6|21
1727794730000|2024-10-01 14:58:50|197484|197359|197445.4|197320.4|197484|197359|197444.8|197319.8|14
1727794740000|2024-10-01 14:59:00|197440.8|197315.8|197447|197322|197451.3|197326.3|197432.2|197307.2|20
1727794750000|2024-10-01 14:59:10|197446.2|197321.2|197397.2|197272.2|197450.1|197325.1|197397.2|197272.2|23
1727794760000|2024-10-01 14:59:20|197396.6|197271.6|197404.5|197279.5|197427.1|197302.1|197396.6|197271.6|24
1727794770000|2024-10-01 14:59:30|197404.1|197279.1|197432.1|197307.1|197448.2|197323.2|197404.1|197279.1|22
1727794780000|2024-10-01 14:59:40|197436.8|197311.8|197435.5|197310.5|197440.5|197315.5|197427.8|197302.8|17
1727794790000|2024-10-01 14:59:50|197431.4|197306.4|197448.6|197323.6|197448.6|197323.6|197423|197298|19
1727794800000|2024-10-01 15:00:00|197443.3|197318.3|197432.8|197307.8|197443.5|197318.5|197429.5|197304.5|28
1727794810000|2024-10-01 15:00:10|197430|197305|197502.5|197377.5|197504.2|197379.2|197423.4|197298.4|28
1727794820000|2024-10-01 15:00:20|197502.9|197377.9|197519.6|197394.6|197544.8|197419.8|197502.9|197377.9|31
1727794830000|2024-10-01 15:00:30|197519.4|197394.4|197526.6|197401.6|197526.8|197401.8|197496.8|197371.8|34
1727794840000|2024-10-01 15:00:40|197525.9|197400.9|197500.1|197375.1|197525.9|197400.9|197469.4|197344.4|23
1727794850000|2024-10-01 15:00:50|197498.7|197373.7|197493.4|197368.4|197538|197413|197493.4|197368.4|23
1727794860000|2024-10-01 15:01:00|197492.8|197367.8|197509.3|197384.3|197511.6|197386.6|197472.9|197347.9|31
1727794870000|2024-10-01 15:01:10|197505.3|197380.3|197468.4|197343.4|197519.2|197394.2|197466.3|197341.3|30
1727794880000|2024-10-01 15:01:20|197477|197352|197369|197244|197477|197352|197369|197244|32
1727794890000|2024-10-01 15:01:30|197381.7|197256.7|197367.3|197242.3|197387.6|197262.6|197354.4|197229.4|29
1727794900000|2024-10-01 15:01:40|197365.1|197240.1|197387.9|197262.9|197388.2|197263.2|197356.4|197231.4|28
1727794910000|2024-10-01 15:01:50|197390.4|197265.4|197368.9|197243.9|197410.3|197285.3|197358.5|197233.5|34
1727794920000|2024-10-01 15:02:00|197363.4|197238.4|197378|197253|197385.9|197260.9|197359.6|197234.6|33
1727794930000|2024-10-01 15:02:10|197377.7|197252.7|197356.9|197231.9|197381.4|197256.4|197355.1|197230.1|19
1727794940000|2024-10-01 15:02:20|197350.9|197225.9|197340|197215|197350.9|197225.9|197299.6|197174.6|35
1727794950000|2024-10-01 15:02:30|197339.3|197214.3|197299.8|197174.8|197339.3|197214.3|197294.5|197169.5|29
1727794960000|2024-10-01 15:02:40|197300.2|197175.2|197290.6|197165.6|197315.6|197190.6|197279.2|197154.2|15
1727794970000|2024-10-01 15:02:50|197289.1|197164.1|197221.1|197096.1|197289.1|197164.1|197220.9|197095.9|32
1727794980000|2024-10-01 15:03:00|197221.9|197096.9|197195.3|197070.3|197221.9|197096.9|197183.3|197058.3|26
1727794990000|2024-10-01 15:03:10|197189.6|197064.6|197182.4|197057.4|197192.5|197067.5|197176.8|197051.8|19
1727795000000|2024-10-01 15:03:20|197185.6|197060.6|197192.4|197067.4|197195.1|197070.1|197185.6|197060.6|28
1727795010000|2024-10-01 15:03:30|197190.8|197065.8|197197.8|197072.8|197198.7|197073.7|197190.7|197065.7|15
1727795020000|2024-10-01 15:03:40|197203.7|197078.7|197215.4|197090.4|197218.8|197093.8|197203.7|197078.7|12
1727795030000|2024-10-01 15:03:50|197218.3|197093.3|197200.8|197075.8|197226.2|197101.2|197194.4|197069.4|21
1727795040000|2024-10-01 15:04:00|197206.2|197081.2|197195.6|197070.6|197211.9|197086.9|197191.7|197066.7|32
1727795050000|2024-10-01 15:04:10|197194.7|197069.7|197192.9|197067.9|197196.3|197071.3|197189.4|197064.4|19
1727795060000|2024-10-01 15:04:20|197190.1|197065.1|197188.2|197063.2|197193|197068|197188.2|197063.2|27
1727795070000|2024-10-01 15:04:30|197184.1|197059.1|197174.2|197049.2|197199.1|197074.1|197174.2|197049.2|20
1727795080000|2024-10-01 15:04:40|197176|197051|197186.9|197061.9|197188.9|197063.9|197176|197051|6
1727795090000|2024-10-01 15:04:50|197189.6|197064.6|197132.7|197007.7|197189.6|197064.6|197128.7|197003.7|25
1727795100000|2024-10-01 15:05:00|197134.3|197009.3|197246.6|197121.6|197268.1|197143.1|197133.1|197008.1|34
1727795110000|2024-10-01 15:05:10|197242.5|197117.5|197266|197141|197288.3|197163.3|197242.5|197117.5|31
1727795120000|2024-10-01 15:05:20|197266.1|197141.1|197296.9|197171.9|197299.6|197174.6|197261.9|197136.9|26
1727795130000|2024-10-01 15:05:30|197298.1|197173.1|197315.7|197190.7|197315.7|197190.7|197295.1|197170.1|8
1727795140000|2024-10-01 15:05:40|197319.9|197194.9|197344.6|197219.6|197363.7|197238.7|197319.9|197194.9|30
1727795150000|2024-10-01 15:05:50|197345.6|197220.6|197338.1|197213.1|197346.6|197221.6|197332.3|197207.3|26
1727795160000|2024-10-01 15:06:00|197340.7|197215.7|197376.8|197251.8|197384.6|197259.6|197332.3|197207.3|31
1727795170000|2024-10-01 15:06:10|197379.4|197254.4|197406.3|197281.3|197413.3|197288.3|197332|197207|31
1727795180000|2024-10-01 15:06:20|197407.9|197282.9|197404.3|197279.3|197409.7|197284.7|197358|197233|30
1727795190000|2024-10-01 15:06:30|197389.3|197264.3|197425|197300|197446.1|197321.1|197389.3|197264.3|33
1727795200000|2024-10-01 15:06:40|197438.8|197313.8|197368.5|197243.5|197438.8|197313.8|197358.6|197233.6|36
1727795210000|2024-10-01 15:06:50|197386|197261|197415.1|197290.1|197417.5|197292.5|197382.5|197257.5|29
1727795220000|2024-10-01 15:07:00|197422|197297|197417.1|197292.1|197443.3|197318.3|197412.5|197287.5|37
1727795230000|2024-10-01 15:07:10|197415.9|197290.9|197418.5|197293.5|197449.6|197324.6|197415.9|197290.9|39
1727795240000|2024-10-01 15:07:20|197418.9|197293.9|197425.1|197300.1|197426.8|197301.8|197417.1|197292.1|26
1727795250000|2024-10-01 15:07:30|197427.5|197302.5|197429.2|197304.2|197431.8|197306.8|197422.3|197297.3|20
1727795260000|2024-10-01 15:07:40|197424.7|197299.7|197396.6|197271.6|197431.3|197306.3|197396.6|197271.6|33
1727795270000|2024-10-01 15:07:50|197402.8|197277.8|197415.4|197290.4|197418|197293|197399.7|197274.7|23
1727795280000|2024-10-01 15:08:00|197415.7|197290.7|197382|197257|197415.7|197290.7|197376.8|197251.8|34
1727795290000|2024-10-01 15:08:10|197379.5|197254.5|197451.3|197326.3|197481.5|197356.5|197379.5|197254.5|27
1727795300000|2024-10-01 15:08:20|197445.8|197320.8|197463.5|197338.5|197477.4|197352.4|197445.8|197320.8|37
1727795310000|2024-10-01 15:08:30|197462.9|197337.9|197437.2|197312.2|197464.5|197339.5|197434.5|197309.5|23
1727795320000|2024-10-01 15:08:40|197438.9|197313.9|197452.4|197327.4|197457|197332|197438.2|197313.2|28
1727795330000|2024-10-01 15:08:50|197456.5|197331.5|197445.1|197320.1|197457.3|197332.3|197436.4|197311.4|21
1727795340000|2024-10-01 15:09:00|197443.6|197318.6|197466.4|197341.4|197466.4|197341.4|197434.1|197309.1|26
1727795350000|2024-10-01 15:09:10|197459.3|197334.3|197452.6|197327.6|197464.3|197339.3|197450.3|197325.3|29
1727795360000|2024-10-01 15:09:20|197453.6|197328.6|197502.1|197377.1|197518|197393|197450.5|197325.5|29
1727795370000|2024-10-01 15:09:30|197501.7|197376.7|197442.9|197317.9|197501.7|197376.7|197439.6|197314.6|36
1727795380000|2024-10-01 15:09:40|197439.6|197314.6|197392.1|197267.1|197444.1|197319.1|197357|197232|32
1727795390000|2024-10-01 15:09:50|197394.6|197269.6|197389.9|197264.9|197408.4|197283.4|197381|197256|34
1727795400000|2024-10-01 15:10:00|197389.5|197264.5|197383|197258|197389.5|197264.5|197375.6|197250.6|25
1727795410000|2024-10-01 15:10:10|197383.7|197258.7|197378|197253|197385.9|197260.9|197376.4|197251.4|17
1727795420000|2024-10-01 15:10:20|197377.6|197252.6|197375.1|197250.1|197390.2|197265.2|197374.2|197249.2|22
1727795430000|2024-10-01 15:10:30|197374|197249|197349.6|197224.6|197375.1|197250.1|197341.4|197216.4|17
1727795440000|2024-10-01 15:10:40|197349.4|197224.4|197355.5|197230.5|197366.8|197241.8|197344.7|197219.7|19
1727795450000|2024-10-01 15:10:50|197358.8|197233.8|197359.9|197234.9|197362.9|197237.9|197352.9|197227.9|25
1727795460000|2024-10-01 15:11:00|197363.3|197238.3|197366.1|197241.1|197396.2|197271.2|197332.6|197207.6|30
1727795470000|2024-10-01 15:11:10|197366.8|197241.8|197360.1|197235.1|197367.6|197242.6|197355.1|197230.1|19
1727795480000|2024-10-01 15:11:20|197359.5|197234.5|197359|197234|197360.2|197235.2|197350.6|197225.6|17
1727795490000|2024-10-01 15:11:30|197360.2|197235.2|197387.9|197262.9|197394|197269|197360.2|197235.2|21
1727795500000|2024-10-01 15:11:40|197392.1|197267.1|197438.2|197313.2|197447.3|197322.3|197392.1|197267.1|27
1727795510000|2024-10-01 15:11:50|197439.7|197314.7|197444|197319|197477.8|197352.8|197439.7|197314.7|34
1727795520000|2024-10-01 15:12:00|197447.7|197322.7|197465.1|197340.1|197467.3|197342.3|197447.7|197322.7|33
1727795530000|2024-10-01 15:12:10|197463.2|197338.2|197454.8|197329.8|197463.6|197338.6|197454.8|197329.8|34
1727795540000|2024-10-01 15:12:20|197457.4|197332.4|197485.6|197360.6|197500.4|197375.4|197443.1|197318.1|28
1727795550000|2024-10-01 15:12:30|197484.4|197359.4|197472.4|197347.4|197513.2|197388.2|197472.4|197347.4|27
1727795560000|2024-10-01 15:12:40|197474.6|197349.6|197495.1|197370.1|197502.8|197377.8|197474.6|197349.6|30
1727795570000|2024-10-01 15:12:50|197495.7|197370.7|197469.1|197344.1|197519.3|197394.3|197458.2|197333.2|28
1727795580000|2024-10-01 15:13:00|197469.5|197344.5|197376.2|197251.2|197477.5|197352.5|197376.2|197251.2|37
1727795590000|2024-10-01 15:13:10|197380.9|197255.9|197389.2|197264.2|197398.4|197273.4|197380.9|197255.9|36
1727795600000|2024-10-01 15:13:20|197389.1|197264.1|197445.9|197320.9|197469|197344|197388.7|197263.7|29
1727795610000|2024-10-01 15:13:30|197444.3|197319.3|197463|197338|197481.9|197356.9|197440.5|197315.5|35
1727795620000|2024-10-01 15:13:40|197469.3|197344.3|197467.2|197342.2|197469.3|197344.3|197461|197336|16
1727795630000|2024-10-01 15:13:50|197464.6|197339.6|197467.2|197342.2|197475|197350|197464.6|197339.6|11
1727795640000|2024-10-01 15:14:00|197468.5|197343.5|197448.4|197323.4|197481.4|197356.4|197437.6|197312.6|29
1727795650000|2024-10-01 15:14:10|197453.2|197328.2|197446.8|197321.8|197487|197362|197445.9|197320.9|25
1727795660000|2024-10-01 15:14:20|197446.7|197321.7|197442.1|197317.1|197447.2|197322.2|197430.6|197305.6|28
1727795670000|2024-10-01 15:14:30|197438.9|197313.9|197439.8|197314.8|197441.9|197316.9|197438.4|197313.4|17
1727795680000|2024-10-01 15:14:40|197438.3|197313.3|197437.9|197312.9|197441.8|197316.8|197435.7|197310.7|18
1727795690000|2024-10-01 15:14:50|197440|197315|197428.1|197303.1|197441.2|197316.2|197428.1|197303.1|24
1727795700000|2024-10-01 15:15:00|197428.6|197303.6|197466.1|197341.1|197472.8|197347.8|197428.6|197303.6|27
1727795710000|2024-10-01 15:15:10|197463.9|197338.9|197451.3|197326.3|197463.9|197338.9|197444.9|197319.9|30
1727795720000|2024-10-01 15:15:20|197451.8|197326.8|197452.6|197327.6|197453.8|197328.8|197449.8|197324.8|12
1727795730000|2024-10-01 15:15:30|197450.3|197325.3|197451|197326|197456.5|197331.5|197449.2|197324.2|20
1727795740000|2024-10-01 15:15:40|197452|197327|197463.1|197338.1|197467.8|197342.8|197447.4|197322.4|33
1727795750000|2024-10-01 15:15:50|197460.8|197335.8|197465.4|197340.4|197467.5|197342.5|197459.1|197334.1|12
1727795760000|2024-10-01 15:16:00|197470.1|197345.1|197495.1|197370.1|197509.5|197384.5|197468.8|197343.8|17
1727795770000|2024-10-01 15:16:10|197498.1|197373.1|197443.5|197318.5|197498.5|197373.5|197434.7|197309.7|36
1727795780000|2024-10-01 15:16:20|197444.8|197319.8|197451.2|197326.2|197466.5|197341.5|197444.8|197319.8|23
1727795790000|2024-10-01 15:16:30|197454.2|197329.2|197445.9|197320.9|197462.1|197337.1|197441.1|197316.1|29
1727795800000|2024-10-01 15:16:40|197450.4|197325.4|197435.6|197310.6|197503.4|197378.4|197435.6|197310.6|35
1727795810000|2024-10-01 15:16:50|197438|197313|197434.4|197309.4|197444.9|197319.9|197433.1|197308.1|15
1727795820000|2024-10-01 15:17:00|197435.4|197310.4|197460.3|197335.3|197460.3|197335.3|197431.3|197306.3|29
1727795830000|2024-10-01 15:17:10|197459.9|197334.9|197444.7|197319.7|197463|197338|197444.1|197319.1|32
1727795840000|2024-10-01 15:17:20|197450.4|197325.4|197460.8|197335.8|197476.6|197351.6|197430.4|197305.4|34
1727795850000|2024-10-01 15:17:30|197458.6|197333.6|197453|197328|197461.5|197336.5|197435.8|197310.8|23
1727795860000|2024-10-01 15:17:40|197452.2|197327.2|197459|197334|197462.6|197337.6|197436.6|197311.6|26
1727795870000|2024-10-01 15:17:50|197459.1|197334.1|197457.6|197332.6|197461.5|197336.5|197456.8|197331.8|20
1727795880000|2024-10-01 15:18:00|197461.4|197336.4|197455.3|197330.3|197462.8|197337.8|197449.2|197324.2|20
1727795890000|2024-10-01 15:18:10|197454.3|197329.3|197386.9|197261.9|197457|197332|197386.9|197261.9|33
1727795900000|2024-10-01 15:18:20|197390|197265|197422.7|197297.7|197438.4|197313.4|197389.8|197264.8|23
1727795910000|2024-10-01 15:18:30|197423.4|197298.4|197420.8|197295.8|197426.4|197301.4|197419.1|197294.1|25
1727795920000|2024-10-01 15:18:40|197422.4|197297.4|197441.1|197316.1|197442.9|197317.9|197421.2|197296.2|27
1727795930000|2024-10-01 15:18:50|197441|197316|197439.2|197314.2|197452.8|197327.8|197431.3|197306.3|28
1727795940000|2024-10-01 15:19:00|197447.1|197322.1|197452.4|197327.4|197460.3|197335.3|197418.8|197293.8|32
1727795950000|2024-10-01 15:19:10|197453.7|197328.7|197437.1|197312.1|197453.7|197328.7|197437|197312|26
1727795960000|2024-10-01 15:19:20|197440.2|197315.2|197454.5|197329.5|197457.1|197332.1|197440.2|197315.2|35
1727795970000|2024-10-01 15:19:30|197455.8|197330.8|197458.2|197333.2|197458.3|197333.3|197451.6|197326.6|19
1727795980000|2024-10-01 15:19:40|197455.9|197330.9|197452.1|197327.1|197460.3|197335.3|197442.5|197317.5|32
1727795990000|2024-10-01 15:19:50|197454.4|197329.4|197442.1|197317.1|197456.4|197331.4|197441.9|197316.9|25
1727796000000|2024-10-01 15:20:00|197443.1|197318.1|197443.6|197318.6|197461|197336|197437.1|197312.1|28
1727796010000|2024-10-01 15:20:10|197442.7|197317.7|197447.2|197322.2|197451.1|197326.1|197442.7|197317.7|21
1727796020000|2024-10-01 15:20:20|197447.5|197322.5|197478.7|197353.7|197491.3|197366.3|197447.2|197322.2|22
1727796030000|2024-10-01 15:20:30|197483.3|197358.3|197492.3|197367.3|197493.2|197368.2|197483.3|197358.3|11
1727796040000|2024-10-01 15:20:40|197486.9|197361.9|197452.8|197327.8|197492.3|197367.3|197450.2|197325.2|20
1727796050000|2024-10-01 15:20:50|197452.4|197327.4|197430.8|197305.8|197452.4|197327.4|197428|197303|27
1727796060000|2024-10-01 15:21:00|197431.8|197306.8|197383|197258|197431.8|197306.8|197373.2|197248.2|32
1727796070000|2024-10-01 15:21:10|197385.8|197260.8|197381.5|197256.5|197397.3|197272.3|197379.8|197254.8|18
1727796080000|2024-10-01 15:21:20|197380.4|197255.4|197380.1|197255.1|197381.9|197256.9|197377.5|197252.5|21
1727796090000|2024-10-01 15:21:30|197378.5|197253.5|197376.8|197251.8|197383.9|197258.9|197368.3|197243.3|20
1727796100000|2024-10-01 15:21:40|197376|197251|197355.3|197230.3|197380.2|197255.2|197351.2|197226.2|23
1727796110000|2024-10-01 15:21:50|197353.8|197228.8|197357.4|197232.4|197358.6|197233.6|197347.3|197222.3|15
1727796120000|2024-10-01 15:22:00|197358.4|197233.4|197359.1|197234.1|197359.1|197234.1|197354.6|197229.6|14
1727796130000|2024-10-01 15:22:10|197350|197225|197332.3|197207.3|197353.6|197228.6|197324.5|197199.5|8
1727796140000|2024-10-01 15:22:20|197329|197204|197259|197134|197329|197204|197258.9|197133.9|21
1727796150000|2024-10-01 15:22:30|197260|197135|197267.4|197142.4|197279.8|197154.8|197259.1|197134.1|23
1727796160000|2024-10-01 15:22:40|197267.6|197142.6|197269|197144|197274.5|197149.5|197253.5|197128.5|20
1727796170000|2024-10-01 15:22:50|197264|197139|197268|197143|197270.8|197145.8|197262.4|197137.4|21
1727796180000|2024-10-01 15:23:00|197270.6|197145.6|197261.8|197136.8|197270.6|197145.6|197260.8|197135.8|19
1727796190000|2024-10-01 15:23:10|197264.9|197139.9|197267.5|197142.5|197270.8|197145.8|197232.7|197107.7|24
1727796200000|2024-10-01 15:23:20|197266.9|197141.9|197265|197140|197280.9|197155.9|197261.9|197136.9|23
1727796210000|2024-10-01 15:23:30|197264.2|197139.2|197275.1|197150.1|197277.9|197152.9|197264.2|197139.2|18
1727796220000|2024-10-01 15:23:40|197275.3|197150.3|197290.1|197165.1|197294.5|197169.5|197275.3|197150.3|23
1727796230000|2024-10-01 15:23:50|197296|197171|197305.1|197180.1|197310.5|197185.5|197291.7|197166.7|33
1727796240000|2024-10-01 15:24:00|197304.3|197179.3|197259.4|197134.4|197304.3|197179.3|197248.7|197123.7|30
1727796250000|2024-10-01 15:24:10|197259.6|197134.6|197255.7|197130.7|197261.3|197136.3|197252|197127|23
1727796260000|2024-10-01 15:24:20|197253.5|197128.5|197254.3|197129.3|197257|197132|197251.9|197126.9|14
1727796270000|2024-10-01 15:24:30|197253|197128|197255.2|197130.2|197258.2|197133.2|197251.9|197126.9|17
1727796280000|2024-10-01 15:24:40|197254|197129|197252.8|197127.8|197257.4|197132.4|197251.6|197126.6|15
1727796290000|2024-10-01 15:24:50|197247.2|197122.2|197197|197072|197255|197130|197184.2|197059.2|24
1727796300000|2024-10-01 15:25:00|197193.7|197068.7|197169.6|197044.6|197197.4|197072.4|197159.9|197034.9|23
1727796310000|2024-10-01 15:25:10|197168.1|197043.1|197165.2|197040.2|197180.8|197055.8|197163.1|197038.1|21
1727796320000|2024-10-01 15:25:20|197164.1|197039.1|197161.1|197036.1|197167.6|197042.6|197161.1|197036.1|8
1727796330000|2024-10-01 15:25:30|197162|197037|197191.3|197066.3|197196.5|197071.5|197162|197037|15
1727796340000|2024-10-01 15:25:40|197194.9|197069.9|197194.2|197069.2|197195.7|197070.7|197190.1|197065.1|20
1727796350000|2024-10-01 15:25:50|197190.3|197065.3|197190.2|197065.2|197194.9|197069.9|197186.4|197061.4|22
1727796360000|2024-10-01 15:26:00|197189.3|197064.3|197179.5|197054.5|197194.9|197069.9|197172|197047|21
1727796370000|2024-10-01 15:26:10|197180.6|197055.6|197186.6|197061.6|197199.1|197074.1|197180.6|197055.6|27
1727796380000|2024-10-01 15:26:20|197185.7|197060.7|197181|197056|197185.7|197060.7|197180|197055|32
1727796390000|2024-10-01 15:26:30|197180|197055|197182.7|197057.7|197187.7|197062.7|197180|197055|22
1727796400000|2024-10-01 15:26:40|197180.9|197055.9|197183.4|197058.4|197187.3|197062.3|197180.3|197055.3|25
1727796410000|2024-10-01 15:26:50|197200.8|197075.8|197196.9|197071.9|197202.4|197077.4|197196.3|197071.3|8
1727796420000|2024-10-01 15:27:00|197194.7|197069.7|197186.2|197061.2|197197.8|197072.8|197184.2|197059.2|14
1727796430000|2024-10-01 15:27:10|197187.7|197062.7|197197.7|197072.7|197201.9|197076.9|197187.7|197062.7|12
1727796440000|2024-10-01 15:27:20|197202.7|197077.7|197198|197073|197202.7|197077.7|197198|197073|2
1727796450000|2024-10-01 15:27:30|197197.4|197072.4|197197.4|197072.4|197197.4|197072.4|197197.4|197072.4|1
1727796460000|2024-10-01 15:27:40|197197|197072|197194.2|197069.2|197197.2|197072.2|197194.2|197069.2|8
1727796470000|2024-10-01 15:27:50|197188.5|197063.5|197185.2|197060.2|197188.5|197063.5|197166|197041|15
1727796480000|2024-10-01 15:28:00|197184|197059|197137|197012|197194.3|197069.3|197132.2|197007.2|19
1727796490000|2024-10-01 15:28:10|197140.7|197015.7|197173.5|197048.5|197185.1|197060.1|197140.7|197015.7|31
1727796500000|2024-10-01 15:28:20|197180.4|197055.4|197224.7|197099.7|197225.1|197100.1|197178.6|197053.6|30
1727796510000|2024-10-01 15:28:30|197229.3|197104.3|197227.2|197102.2|197230.4|197105.4|197222.2|197097.2|30
1727796520000|2024-10-01 15:28:40|197226.1|197101.1|197224.8|197099.8|197227.8|197102.8|197218.1|197093.1|27
1727796530000|2024-10-01 15:28:50|197225|197100|197211.5|197086.5|197230.5|197105.5|197204.2|197079.2|29
1727796540000|2024-10-01 15:29:00|197218.3|197093.3|197186.1|197061.1|197218.3|197093.3|197186.1|197061.1|36
1727796550000|2024-10-01 15:29:10|197186.5|197061.5|197153.8|197028.8|197189.1|197064.1|197148.6|197023.6|30
1727796560000|2024-10-01 15:29:20|197150.4|197025.4|197153.5|197028.5|197171.5|197046.5|197149.5|197024.5|31
1727796570000|2024-10-01 15:29:30|197150.6|197025.6|197151.3|197026.3|197161.3|197036.3|197145.2|197020.2|35
1727796580000|2024-10-01 15:29:40|197149.2|197024.2|197154.1|197029.1|197158.2|197033.2|197148.8|197023.8|19
1727796590000|2024-10-01 15:29:50|197153.7|197028.7|197154.8|197029.8|197157.6|197032.6|197150.8|197025.8|24
1727796600000|2024-10-01 15:30:00|197154.4|197029.4|197189.1|197064.1|197237.5|197112.5|197154.4|197029.4|37
1727796610000|2024-10-01 15:30:10|197188|197063|197163.2|197038.2|197192.4|197067.4|197162.7|197037.7|28
1727796620000|2024-10-01 15:30:20|197168.6|197043.6|197166.7|197041.7|197180|197055|197156.8|197031.8|23
1727796630000|2024-10-01 15:30:30|197164.8|197039.8|197153.5|197028.5|197165.7|197040.7|197151.6|197026.6|16
1727796640000|2024-10-01 15:30:40|197153|197028|197151.3|197026.3|197157.3|197032.3|197142.9|197017.9|22
1727796650000|2024-10-01 15:30:50|197151|197026|197150.9|197025.9|197151.9|197026.9|197145.1|197020.1|16
1727796660000|2024-10-01 15:31:00|197150.3|197025.3|197155.9|197030.9|197159.4|197034.4|197142|197017|21
1727796670000|2024-10-01 15:31:10|197155.4|197030.4|197158|197033|197160.6|197035.6|197136.9|197011.9|17
1727796680000|2024-10-01 15:31:20|197152|197027|197171.5|197046.5|197178.8|197053.8|197152|197027|23
1727796690000|2024-10-01 15:31:30|197169.9|197044.9|197164.3|197039.3|197176.1|197051.1|197162.1|197037.1|20
1727796700000|2024-10-01 15:31:40|197165.1|197040.1|197159.2|197034.2|197165.1|197040.1|197156.9|197031.9|11
1727796710000|2024-10-01 15:31:50|197159|197034|197166.4|197041.4|197175.2|197050.2|197158.6|197033.6|23
1727796720000|2024-10-01 15:32:00|197165|197040|197238.7|197113.7|197240.1|197115.1|197161.3|197036.3|24
1727796730000|2024-10-01 15:32:10|197238.1|197113.1|197320.7|197195.7|197337.1|197212.1|197234.3|197109.3|23
1727796740000|2024-10-01 15:32:20|197317.4|197192.4|197333.2|197208.2|197335.4|197210.4|197310|197185|28
1727796750000|2024-10-01 15:32:30|197326.8|197201.8|197295.8|197170.8|197333.9|197208.9|197294.2|197169.2|36
1727796760000|2024-10-01 15:32:40|197299.3|197174.3|197285.4|197160.4|197300.2|197175.2|197277.9|197152.9|28
1727796770000|2024-10-01 15:32:50|197280.1|197155.1|197279.7|197154.7|197293.2|197168.2|197279.4|197154.4|31
1727796780000|2024-10-01 15:33:00|197279.6|197154.6|197324.2|197199.2|197326.5|197201.5|197279.6|197154.6|9
1727796790000|2024-10-01 15:33:10|197324.1|197199.1|197330.3|197205.3|197337|197212|197321.6|197196.6|8
1727796800000|2024-10-01 15:33:20|197334.9|197209.9|197330.4|197205.4|197336.2|197211.2|197330.4|197205.4|8
1727796810000|2024-10-01 15:33:30|197327|197202|197270.5|197145.5|197327.4|197202.4|197267.2|197142.2|14
1727796820000|2024-10-01 15:33:40|197272.5|197147.5|197269.5|197144.5|197279.5|197154.5|197269.5|197144.5|23
1727796830000|2024-10-01 15:33:50|197270.8|197145.8|197204.9|197079.9|197270.8|197145.8|197192.6|197067.6|25
1727796840000|2024-10-01 15:34:00|197203.8|197078.8|197166.7|197041.7|197203.8|197078.8|197162.1|197037.1|26
1727796850000|2024-10-01 15:34:10|197171.6|197046.6|197184|197059|197184.6|197059.6|197169.5|197044.5|30
1727796860000|2024-10-01 15:34:20|197182.1|197057.1|197170|197045|197182.4|197057.4|197154.8|197029.8|21
1727796870000|2024-10-01 15:34:30|197157.8|197032.8|197157.1|197032.1|197172.2|197047.2|197156.8|197031.8|23
1727796880000|2024-10-01 15:34:40|197157.3|197032.3|197158.6|197033.6|197171.7|197046.7|197156.3|197031.3|24
1727796890000|2024-10-01 15:34:50|197161.9|197036.9|197169.3|197044.3|197170.4|197045.4|197159.5|197034.5|12
1727796900000|2024-10-01 15:35:00|197170.6|197045.6|197164.8|197039.8|197175.8|197050.8|197154.9|197029.9|28
1727796910000|2024-10-01 15:35:10|197163.7|197038.7|197161.2|197036.2|197166.7|197041.7|197157.1|197032.1|19
1727796920000|2024-10-01 15:35:20|197158.9|197033.9|197167.5|197042.5|197167.5|197042.5|197156.1|197031.1|14
1727796930000|2024-10-01 15:35:30|197166.3|197041.3|197166|197041|197172.7|197047.7|197166|197041|9
1727796940000|2024-10-01 15:35:40|197160.5|197035.5|197164.3|197039.3|197166.8|197041.8|197157.8|197032.8|20
1727796950000|2024-10-01 15:35:50|197163|197038|197174.7|197049.7|197176.9|197051.9|197158.5|197033.5|22
1727796960000|2024-10-01 15:36:00|197189|197064|197203.2|197078.2|197205.3|197080.3|197186.5|197061.5|14
1727796970000|2024-10-01 15:36:10|197205.2|197080.2|197205.4|197080.4|197221.2|197096.2|197202.8|197077.8|17
1727796980000|2024-10-01 15:36:20|197205|197080|197206.2|197081.2|197206.2|197081.2|197205|197080|2
1727796990000|2024-10-01 15:36:30|197203.7|197078.7|197210.4|197085.4|197217.7|197092.7|197203.7|197078.7|15
1727797000000|2024-10-01 15:36:40|197209.1|197084.1|197205.7|197080.7|197209.1|197084.1|197203.3|197078.3|19
1727797010000|2024-10-01 15:36:50|197207.1|197082.1|197205.3|197080.3|197207.1|197082.1|197204.5|197079.5|9
1727797020000|2024-10-01 15:37:00|197204.8|197079.8|197205.3|197080.3|197208.3|197083.3|197204.8|197079.8|14
1727797030000|2024-10-01 15:37:10|197207.1|197082.1|197204.7|197079.7|197207.3|197082.3|197202.1|197077.1|19
1727797040000|2024-10-01 15:37:20|197206.7|197081.7|197254.3|197129.3|197254.3|197129.3|197148.6|197023.6|21
1727797050000|2024-10-01 15:37:30|197252.3|197127.3|197249.1|197124.1|197252.3|197127.3|197246.7|197121.7|10
1727797060000|2024-10-01 15:37:40|197250.6|197125.6|197275|197150|197288.5|197163.5|197245.3|197120.3|16
1727797070000|2024-10-01 15:37:50|197275.6|197150.6|197350.5|197225.5|197355.2|197230.2|197275.1|197150.1|21
1727797080000|2024-10-01 15:38:00|197353.4|197228.4|197424.1|197299.1|197439.2|197314.2|197353.4|197228.4|16
1727797090000|2024-10-01 15:38:10|197409.4|197284.4|197425.8|197300.8|197451.4|197326.4|197409.4|197284.4|25
1727797100000|2024-10-01 15:38:20|197425.9|197300.9|197387.4|197262.4|197426.2|197301.2|197384.3|197259.3|16
1727797110000|2024-10-01 15:38:30|197389.2|197264.2|197399.7|197274.7|197409.9|197284.9|197389.2|197264.2|14
1727797120000|2024-10-01 15:38:40|197398.5|197273.5|197396.4|197271.4|197408.9|197283.9|197375.9|197250.9|19
1727797130000|2024-10-01 15:38:50|197394.6|197269.6|197404.3|197279.3|197410.6|197285.6|197370|197245|25
1727797140000|2024-10-01 15:39:00|197403.7|197278.7|197403.7|197278.7|197406.6|197281.6|197400|197275|8
1727797150000|2024-10-01 15:39:10|197403.1|197278.1|197393.1|197268.1|197403.1|197278.1|197380.1|197255.1|9
1727797160000|2024-10-01 15:39:20|197394.6|197269.6|197363.6|197238.6|197394.6|197269.6|197362.9|197237.9|22
1727797170000|2024-10-01 15:39:30|197358.2|197233.2|197353.6|197228.6|197363.5|197238.5|197352.7|197227.7|9
1727797180000|2024-10-01 15:39:40|197352.9|197227.9|197355.8|197230.8|197355.9|197230.9|197352.9|197227.9|10
1727797190000|2024-10-01 15:39:50|197352.8|197227.8|197289|197164|197357.7|197232.7|197278.4|197153.4|11
1727797200000|2024-10-01 15:40:00|197290.5|197165.5|197286.4|197161.4|197295.8|197170.8|197281|197156|23
1727797210000|2024-10-01 15:40:10|197287.5|197162.5|197290.9|197165.9|197296.3|197171.3|197287.5|197162.5|7
1727797220000|2024-10-01 15:40:20|197290.7|197165.7|197291.4|197166.4|197291.5|197166.5|197289.4|197164.4|6
1727797230000|2024-10-01 15:40:30|197289.8|197164.8|197251.9|197126.9|197289.8|197164.8|197219.5|197094.5|12
1727797240000|2024-10-01 15:40:40|197255.8|197130.8|197232.3|197107.3|197255.8|197130.8|197227.7|197102.7|18
1727797250000|2024-10-01 15:40:50|197231|197106|197248.5|197123.5|197252|197127|197231|197106|15
1727797260000|2024-10-01 15:41:00|197250.2|197125.2|197250|197125|197251.7|197126.7|197247|197122|4
1727797270000|2024-10-01 15:41:10|197247.2|197122.2|197248.2|197123.2|197249.9|197124.9|197245.8|197120.8|12
1727797280000|2024-10-01 15:41:20|197249.2|197124.2|197280.9|197155.9|197281.9|197156.9|197249.2|197124.2|14
1727797290000|2024-10-01 15:41:30|197280|197155|197281.6|197156.6|197282.5|197157.5|197278.6|197153.6|11
1727797300000|2024-10-01 15:41:40|197281.9|197156.9|197329.6|197204.6|197330.1|197205.1|197268.1|197143.1|18
1727797310000|2024-10-01 15:41:50|197331.9|197206.9|197333.2|197208.2|197333.2|197208.2|197330.2|197205.2|9
1727797320000|2024-10-01 15:42:00|197330.3|197205.3|197327.1|197202.1|197330.7|197205.7|197323.9|197198.9|11
1727797330000|2024-10-01 15:42:10|197326.1|197201.1|197325.9|197200.9|197327.6|197202.6|197312.6|197187.6|9
1727797340000|2024-10-01 15:42:20|197323.8|197198.8|197324.3|197199.3|197326.4|197201.4|197314.6|197189.6|13
1727797350000|2024-10-01 15:42:30|197320.7|197195.7|197330.4|197205.4|197330.4|197205.4|197320.7|197195.7|6
1727797360000|2024-10-01 15:42:40|197325.6|197200.6|197323|197198|197329.5|197204.5|197315.2|197190.2|15
1727797370000|2024-10-01 15:42:50|197322|197197|197324.8|197199.8|197330.4|197205.4|197310.7|197185.7|15
1727797380000|2024-10-01 15:43:00|197326.7|197201.7|197326.7|197201.7|197328.3|197203.3|197319.9|197194.9|16
1727797390000|2024-10-01 15:43:10|197320.4|197195.4|197262.7|197137.7|197330.8|197205.8|197262.7|197137.7|17
1727797400000|2024-10-01 15:43:20|197264.3|197139.3|197286|197161|197293.3|197168.3|197264.3|197139.3|7
1727797410000|2024-10-01 15:43:30|197287|197162|197285.1|197160.1|197313.7|197188.7|197285.1|197160.1|7
1727797420000|2024-10-01 15:43:40|197287.8|197162.8|197227.9|197102.9|197305.4|197180.4|197223.1|197098.1|25
1727797430000|2024-10-01 15:43:50|197227.7|197102.7|197229|197104|197233.2|197108.2|197224.9|197099.9|21
1727797440000|2024-10-01 15:44:00|197235.9|197110.9|197229.7|197104.7|197239.1|197114.1|197229.7|197104.7|27
1727797450000|2024-10-01 15:44:10|197227.3|197102.3|197248.1|197123.1|197254.6|197129.6|197225.9|197100.9|11
1727797460000|2024-10-01 15:44:20|197245.9|197120.9|197234.9|197109.9|197245.9|197120.9|197224.4|197099.4|24
1727797470000|2024-10-01 15:44:30|197235.7|197110.7|197242.7|197117.7|197248.5|197123.5|197235.7|197110.7|12
1727797480000|2024-10-01 15:44:40|197243.4|197118.4|197265.8|197140.8|197267.8|197142.8|197242.4|197117.4|15
1727797490000|2024-10-01 15:44:50|197267.1|197142.1|197262.4|197137.4|197276.9|197151.9|197260.5|197135.5|20
1727797500000|2024-10-01 15:45:00|197259|197134|197282.6|197157.6|197296.2|197171.2|197252.5|197127.5|32
1727797510000|2024-10-01 15:45:10|197280.5|197155.5|197298.4|197173.4|197305.8|197180.8|197259.9|197134.9|27
1727797520000|2024-10-01 15:45:20|197288.3|197163.3|197327.4|197202.4|197327.4|197202.4|197271|197146|22
1727797530000|2024-10-01 15:45:30|197326.5|197201.5|197325.9|197200.9|197327.7|197202.7|197314.8|197189.8|19
1727797540000|2024-10-01 15:45:40|197334.2|197209.2|197339.2|197214.2|197340.7|197215.7|197319.8|197194.8|23
1727797550000|2024-10-01 15:45:50|197340.1|197215.1|197325.7|197200.7|197340.1|197215.1|197323.4|197198.4|9
1727797560000|2024-10-01 15:46:00|197326.9|197201.9|197370.4|197245.4|197371|197246|197326.9|197201.9|19
1727797570000|2024-10-01 15:46:10|197371.2|197246.2|197377.8|197252.8|197390.5|197265.5|197371.2|197246.2|13
1727797580000|2024-10-01 15:46:20|197376.9|197251.9|197366.9|197241.9|197378.3|197253.3|197364.9|197239.9|10
1727797590000|2024-10-01 15:46:30|197368.7|197243.7|197366.6|197241.6|197370.8|197245.8|197361.6|197236.6|15
1727797600000|2024-10-01 15:46:40|197364.9|197239.9|197344.4|197219.4|197364.9|197239.9|197334.9|197209.9|24
1727797610000|2024-10-01 15:46:50|197335.8|197210.8|197356.2|197231.2|197356.2|197231.2|197335.8|197210.8|13
1727797620000|2024-10-01 15:47:00|197355.2|197230.2|197333.6|197208.6|197360.1|197235.1|197330.3|197205.3|28
1727797630000|2024-10-01 15:47:10|197334.8|197209.8|197293.6|197168.6|197335.1|197210.1|197291.3|197166.3|22
1727797640000|2024-10-01 15:47:20|197292.3|197167.3|197299.3|197174.3|197301.5|197176.5|197292.3|197167.3|12
1727797650000|2024-10-01 15:47:30|197297.5|197172.5|197309.8|197184.8|197309.8|197184.8|197296.1|197171.1|9
1727797660000|2024-10-01 15:47:40|197307.3|197182.3|197319.7|197194.7|197323.6|197198.6|197299.6|197174.6|20
1727797670000|2024-10-01 15:47:50|197320.6|197195.6|197323.9|197198.9|197326.1|197201.1|197319.7|197194.7|12
1727797680000|2024-10-01 15:48:00|197322.8|197197.8|197298.2|197173.2|197322.8|197197.8|197295.6|197170.6|23
1727797690000|2024-10-01 15:48:10|197299.2|197174.2|197315.7|197190.7|197332.8|197207.8|197299.2|197174.2|19
1727797700000|2024-10-01 15:48:20|197314.8|197189.8|197327.2|197202.2|197333.4|197208.4|197314.8|197189.8|16
1727797710000|2024-10-01 15:48:30|197326.2|197201.2|197323.6|197198.6|197326.8|197201.8|197321.6|197196.6|15
1727797720000|2024-10-01 15:48:40|197324.6|197199.6|197345.2|197220.2|197352.6|197227.6|197324.4|197199.4|18
1727797730000|2024-10-01 15:48:50|197343.7|197218.7|197348|197223|197352.6|197227.6|197331.3|197206.3|12
1727797740000|2024-10-01 15:49:00|197347.6|197222.6|197330.2|197205.2|197347.6|197222.6|197330.2|197205.2|23
1727797750000|2024-10-01 15:49:10|197328.1|197203.1|197316.9|197191.9|197329.5|197204.5|197316.7|197191.7|10
1727797760000|2024-10-01 15:49:20|197319.1|197194.1|197325.6|197200.6|197329.4|197204.4|197319.1|197194.1|6
1727797770000|2024-10-01 15:49:30|197327.2|197202.2|197339|197214|197339.9|197214.9|197325|197200|19
1727797780000|2024-10-01 15:49:40|197338.5|197213.5|197334.2|197209.2|197338.5|197213.5|197333.3|197208.3|13
1727797790000|2024-10-01 15:49:50|197336.8|197211.8|197330.4|197205.4|197336.8|197211.8|197330|197205|20
1727797800000|2024-10-01 15:50:00|197329.4|197204.4|197329.3|197204.3|197332.7|197207.7|197323.4|197198.4|13
1727797810000|2024-10-01 15:50:10|197327.3|197202.3|197316.1|197191.1|197329|197204|197316.1|197191.1|16
1727797820000|2024-10-01 15:50:20|197317.5|197192.5|197320.2|197195.2|197324.6|197199.6|197316.3|197191.3|13
1727797830000|2024-10-01 15:50:30|197324.2|197199.2|197324.1|197199.1|197326.6|197201.6|197321.4|197196.4|7
1727797840000|2024-10-01 15:50:40|197323|197198|197319.3|197194.3|197324.8|197199.8|197315.8|197190.8|18
1727797850000|2024-10-01 15:50:50|197321.9|197196.9|197299.7|197174.7|197329.7|197204.7|197299.7|197174.7|16
1727797860000|2024-10-01 15:51:00|197297.7|197172.7|197257.9|197132.9|197305.9|197180.9|197256.1|197131.1|29
1727797870000|2024-10-01 15:51:10|197254.4|197129.4|197217.1|197092.1|197271.2|197146.2|197214.1|197089.1|18
1727797880000|2024-10-01 15:51:20|197216|197091|197224.6|197099.6|197227.3|197102.3|197216|197091|17
1727797890000|2024-10-01 15:51:30|197226.8|197101.8|197180.7|197055.7|197232.8|197107.8|197178.4|197053.4|21
1727797900000|2024-10-01 15:51:40|197182.2|197057.2|197184.5|197059.5|197184.5|197059.5|197181.2|197056.2|7
1727797910000|2024-10-01 15:51:50|197185.7|197060.7|197178.7|197053.7|197187.6|197062.6|197173.4|197048.4|18
1727797920000|2024-10-01 15:52:00|197177.4|197052.4|197184.4|197059.4|197184.4|197059.4|197173.1|197048.1|17
1727797930000|2024-10-01 15:52:10|197182.4|197057.4|197180.3|197055.3|197184.1|197059.1|197179.7|197054.7|14
1727797940000|2024-10-01 15:52:20|197182.2|197057.2|197180.8|197055.8|197183|197058|197177.3|197052.3|13
1727797950000|2024-10-01 15:52:30|197182.9|197057.9|197179.3|197054.3|197182.9|197057.9|197174|197049|9
1727797960000|2024-10-01 15:52:40|197174|197049|197148.5|197023.5|197174|197049|197128.1|197003.1|20
1727797970000|2024-10-01 15:52:50|197149.3|197024.3|197147.3|197022.3|197151.3|197026.3|197143.7|197018.7|16
1727797980000|2024-10-01 15:53:00|197140.9|197015.9|197140.4|197015.4|197148.3|197023.3|197136.3|197011.3|19
1727797990000|2024-10-01 15:53:10|197139.4|197014.4|197164.4|197039.4|197164.4|197039.4|197131.7|197006.7|22
1727798000000|2024-10-01 15:53:20|197145.5|197020.5|197156.3|197031.3|197156.3|197031.3|197132.4|197007.4|17
1727798010000|2024-10-01 15:53:30|197153.3|197028.3|197141.6|197016.6|197153.3|197028.3|197137.7|197012.7|26
1727798020000|2024-10-01 15:53:40|197141.2|197016.2|197139.6|197014.6|197148.4|197023.4|197138.2|197013.2|14
1727798030000|2024-10-01 15:53:50|197141.7|197016.7|197152.7|197027.7|197155.1|197030.1|197137.2|197012.2|24
1727798040000|2024-10-01 15:54:00|197139.6|197014.6|197140.6|197015.6|197146.2|197021.2|197127.1|197002.1|23
1727798050000|2024-10-01 15:54:10|197143.7|197018.7|197158.8|197033.8|197162|197037|197127.7|197002.7|21
1727798060000|2024-10-01 15:54:20|197158.7|197033.7|197159.5|197034.5|197159.5|197034.5|197150.2|197025.2|23
1727798070000|2024-10-01 15:54:30|197160.4|197035.4|197150.1|197025.1|197163.4|197038.4|197146.8|197021.8|18
1727798080000|2024-10-01 15:54:40|197149.8|197024.8|197159.5|197034.5|197160.6|197035.6|197143.4|197018.4|27
1727798090000|2024-10-01 15:54:50|197158.3|197033.3|197165.6|197040.6|197167.9|197042.9|197158.3|197033.3|12
1727798100000|2024-10-01 15:55:00|197164.6|197039.6|197154.7|197029.7|197164.6|197039.6|197153.7|197028.7|25
1727798110000|2024-10-01 15:55:10|197157.5|197032.5|197186.7|197061.7|197190.8|197065.8|197149.8|197024.8|18
1727798120000|2024-10-01 15:55:20|197182|197057|197186.4|197061.4|197187|197062|197182|197057|11
1727798130000|2024-10-01 15:55:30|197188.1|197063.1|197187.6|197062.6|197194.3|197069.3|197177.8|197052.8|16
1727798140000|2024-10-01 15:55:40|197186.6|197061.6|197184.6|197059.6|197189.1|197064.1|197181.4|197056.4|11
1727798150000|2024-10-01 15:55:50|197183.8|197058.8|197181.7|197056.7|197188.4|197063.4|197175.1|197050.1|15
1727798160000|2024-10-01 15:56:00|197182.9|197057.9|197184.5|197059.5|197188.3|197063.3|197180.9|197055.9|10
1727798170000|2024-10-01 15:56:10|197182.9|197057.9|197185.9|197060.9|197186.8|197061.8|197182.9|197057.9|4
1727798180000|2024-10-01 15:56:20|197185.6|197060.6|197185.6|197060.6|197185.6|197060.6|197185.6|197060.6|1
1727798190000|2024-10-01 15:56:30|197184.1|197059.1|197183|197058|197184.1|197059.1|197178.7|197053.7|9
1727798200000|2024-10-01 15:56:40|197181.5|197056.5|197182.9|197057.9|197187.7|197062.7|197180.9|197055.9|20
1727798210000|2024-10-01 15:56:50|197184.5|197059.5|197182.7|197057.7|197184.5|197059.5|197181.1|197056.1|7
1727798220000|2024-10-01 15:57:00|197180.5|197055.5|197189|197064|197189.2|197064.2|197180.5|197055.5|17
1727798230000|2024-10-01 15:57:10|197187.4|197062.4|197170.8|197045.8|197187.4|197062.4|197160.3|197035.3|22
1727798240000|2024-10-01 15:57:20|197166.7|197041.7|197171.9|197046.9|197174.5|197049.5|197161.7|197036.7|30
1727798250000|2024-10-01 15:57:30|197167.2|197042.2|197173.7|197048.7|197174.2|197049.2|197165.7|197040.7|20
1727798260000|2024-10-01 15:57:40|197175.9|197050.9|197176|197051|197176.6|197051.6|197170.8|197045.8|19
1727798270000|2024-10-01 15:57:50|197172.6|197047.6|197127.4|197002.4|197172.6|197047.6|197071.9|196946.9|21
1727798280000|2024-10-01 15:58:00|197126.4|197001.4|197124.7|196999.7|197128.3|197003.3|197123.4|196998.4|10
1727798290000|2024-10-01 15:58:10|197121.9|196996.9|197117.6|196992.6|197125.2|197000.2|197117.4|196992.4|17
1727798300000|2024-10-01 15:58:20|197119|196994|197117.4|196992.4|197124.1|196999.1|197117.4|196992.4|8
1727798310000|2024-10-01 15:58:30|197119.6|196994.6|197115.3|196990.3|197119.6|196994.6|197115|196990|7
1727798320000|2024-10-01 15:58:40|197116.6|196991.6|197120.8|196995.8|197120.8|196995.8|197113.5|196988.5|4
1727798330000|2024-10-01 15:58:50|197119.7|196994.7|197102.3|196977.3|197119.7|196994.7|197095.2|196970.2|17
1727798340000|2024-10-01 15:59:00|197103.7|196978.7|197116.3|196991.3|197119.8|196994.8|197101.7|196976.7|5
1727798350000|2024-10-01 15:59:10|197117.6|196992.6|197119|196994|197129.8|197004.8|197117.6|196992.6|10
1727798360000|2024-10-01 15:59:20|197118.3|196993.3|197116.4|196991.4|197119.8|196994.8|197116.4|196991.4|5
1727798370000|2024-10-01 15:59:30|197121.2|196996.2|197123.8|196998.8|197126.7|197001.7|197121.2|196996.2|9
1727798380000|2024-10-01 15:59:40|197122.1|196997.1|197145.2|197020.2|197154.4|197029.4|197122.1|196997.1|18
1727798390000|2024-10-01 15:59:50|197144.5|197019.5|197157.8|197032.8|197162.4|197037.4|197144.5|197019.5|16
1727798400000|2024-10-01 16:00:00|197175|197050|197188|197063|197189.4|197064.4|197171.3|197046.3|23
1727798410000|2024-10-01 16:00:10|197188.1|197063.1|197185.5|197060.5|197200.7|197075.7|197182.5|197057.5|21
1727798420000|2024-10-01 16:00:20|197187.9|197062.9|197182.6|197057.6|197193.5|197068.5|197181.9|197056.9|17
1727798430000|2024-10-01 16:00:30|197186.5|197061.5|197182.3|197057.3|197186.5|197061.5|197179.7|197054.7|12
1727798440000|2024-10-01 16:00:40|197186|197061|197185.8|197060.8|197188.6|197063.6|197181.7|197056.7|18
1727798450000|2024-10-01 16:00:50|197185.6|197060.6|197177.2|197052.2|197185.6|197060.6|197174.3|197049.3|12
1727798460000|2024-10-01 16:01:00|197181.7|197056.7|197176.4|197051.4|197181.7|197056.7|197173.7|197048.7|16
1727798470000|2024-10-01 16:01:10|197173.3|197048.3|197175.4|197050.4|197181.7|197056.7|197173.3|197048.3|11
1727798480000|2024-10-01 16:01:20|197179.1|197054.1|197184.3|197059.3|197200.6|197075.6|197179.1|197054.1|24
1727798490000|2024-10-01 16:01:30|197185.9|197060.9|197190.3|197065.3|197191.8|197066.8|197185.9|197060.9|20
1727798500000|2024-10-01 16:01:40|197191.9|197066.9|197186.5|197061.5|197191.9|197066.9|197186.5|197061.5|4
1727798510000|2024-10-01 16:01:50|197184.1|197059.1|197188.9|197063.9|197189|197064|197184.1|197059.1|5
1727798520000|2024-10-01 16:02:00|197190.1|197065.1|197252.4|197127.4|197260.3|197135.3|197190.1|197065.1|15
1727798530000|2024-10-01 16:02:10|197254.3|197129.3|197234.9|197109.9|197267.7|197142.7|197232.7|197107.7|15
1727798540000|2024-10-01 16:02:20|197233.3|197108.3|197238.3|197113.3|197240.6|197115.6|197233.3|197108.3|18
1727798550000|2024-10-01 16:02:30|197235.9|197110.9|197240.5|197115.5|197246.3|197121.3|197235.9|197110.9|18
1727798560000|2024-10-01 16:02:40|197239.2|197114.2|197230.9|197105.9|197239.2|197114.2|197230.9|197105.9|14
1727798570000|2024-10-01 16:02:50|197229.1|197104.1|197235.9|197110.9|197235.9|197110.9|197227.2|197102.2|11
1727798580000|2024-10-01 16:03:00|197234.5|197109.5|197235.1|197110.1|197240.9|197115.9|197232.2|197107.2|20
1727798590000|2024-10-01 16:03:10|197236.9|197111.9|197246.8|197121.8|197246.8|197121.8|197235.7|197110.7|4
1727798600000|2024-10-01 16:03:20|197242.2|197117.2|197262.6|197137.6|197262.6|197137.6|197239.8|197114.8|11
1727798610000|2024-10-01 16:03:30|197263.9|197138.9|197253.9|197128.9|197265|197140|197253.9|197128.9|8
1727798620000|2024-10-01 16:03:40|197252|197127|197253.5|197128.5|197253.8|197128.8|197247.5|197122.5|12
1727798630000|2024-10-01 16:03:50|197252.4|197127.4|197246|197121|197252.4|197127.4|197244.1|197119.1|14
1727798640000|2024-10-01 16:04:00|197244.1|197119.1|197239|197114|197244.1|197119.1|197219.4|197094.4|22
1727798650000|2024-10-01 16:04:10|197236.5|197111.5|197238.7|197113.7|197243.6|197118.6|197236.5|197111.5|10
1727798660000|2024-10-01 16:04:20|197239|197114|197239.6|197114.6|197239.7|197114.7|197236.3|197111.3|9
1727798670000|2024-10-01 16:04:30|197240.5|197115.5|197243.1|197118.1|197250.9|197125.9|197240.5|197115.5|9
1727798680000|2024-10-01 16:04:40|197238|197113|197279.4|197154.4|197280.9|197155.9|197238|197113|16
1727798690000|2024-10-01 16:04:50|197274|197149|197280.2|197155.2|197288.6|197163.6|197274|197149|17
1727798700000|2024-10-01 16:05:00|197281.7|197156.7|197294.4|197169.4|197300.6|197175.6|197281.7|197156.7|25
1727798710000|2024-10-01 16:05:10|197284.5|197159.5|197292|197167|197297.3|197172.3|197284.5|197159.5|17
1727798720000|2024-10-01 16:05:20|197293.4|197168.4|197256|197131|197298.7|197173.7|197256|197131|15
1727798730000|2024-10-01 16:05:30|197259.4|197134.4|197261.5|197136.5|197265.1|197140.1|197256.3|197131.3|18
1727798740000|2024-10-01 16:05:40|197260.3|197135.3|197264.8|197139.8|197264.8|197139.8|197257.2|197132.2|18
1727798750000|2024-10-01 16:05:50|197265|197140|197266.1|197141.1|197266.1|197141.1|197258.4|197133.4|16
1727798760000|2024-10-01 16:06:00|197278.2|197153.2|197284.3|197159.3|197300|197175|197271.5|197146.5|21
1727798770000|2024-10-01 16:06:10|197280.3|197155.3|197295.8|197170.8|197300.9|197175.9|197274.4|197149.4|20
1727798780000|2024-10-01 16:06:20|197297.2|197172.2|197300.5|197175.5|197302|197177|197297.2|197172.2|16
1727798790000|2024-10-01 16:06:30|197297.7|197172.7|197289.4|197164.4|197300.7|197175.7|197278.9|197153.9|19
1727798800000|2024-10-01 16:06:40|197287.1|197162.1|197300.8|197175.8|197301.6|197176.6|197287.1|197162.1|20
1727798810000|2024-10-01 16:06:50|197301|197176|197300.1|197175.1|197301|197176|197294.4|197169.4|15
1727798820000|2024-10-01 16:07:00|197297.2|197172.2|197349.3|197224.3|197356.8|197231.8|197295.8|197170.8|22
1727798830000|2024-10-01 16:07:10|197346.8|197221.8|197328.3|197203.3|197349.5|197224.5|197318.4|197193.4|20
1727798840000|2024-10-01 16:07:20|197326.5|197201.5|197285.6|197160.6|197329.2|197204.2|197284.7|197159.7|12
1727798850000|2024-10-01 16:07:30|197291.2|197166.2|197310.2|197185.2|197319.7|197194.7|197291.2|197166.2|13
1727798860000|2024-10-01 16:07:40|197308|197183|197312.4|197187.4|197319.7|197194.7|197303.7|197178.7|13
1727798870000|2024-10-01 16:07:50|197314.3|197189.3|197317.1|197192.1|197319.3|197194.3|197314.3|197189.3|5
1727798880000|2024-10-01 16:08:00|197316.7|197191.7|197317.2|197192.2|197319.4|197194.4|197313.7|197188.7|16
1727798890000|2024-10-01 16:08:10|197313.8|197188.8|197315.3|197190.3|197315.3|197190.3|197313.8|197188.8|4
1727798900000|2024-10-01 16:08:20|197319.2|197194.2|197318|197193|197319.2|197194.2|197313.6|197188.6|13
1727798910000|2024-10-01 16:08:30|197315.2|197190.2|197313.9|197188.9|197318.1|197193.1|197311.2|197186.2|13
1727798920000|2024-10-01 16:08:40|197311.6|197186.6|197319|197194|197319|197194|197310.9|197185.9|9
1727798930000|2024-10-01 16:08:50|197317.3|197192.3|197316.3|197191.3|197325.4|197200.4|197314.8|197189.8|7
1727798940000|2024-10-01 16:09:00|197311.5|197186.5|197318.5|197193.5|197329.2|197204.2|197311.5|197186.5|12
1727798950000|2024-10-01 16:09:10|197317|197192|197316.1|197191.1|197319.4|197194.4|197313.6|197188.6|13
1727798960000|2024-10-01 16:09:20|197311.9|197186.9|197318.1|197193.1|197318.7|197193.7|197311.9|197186.9|17
1727798970000|2024-10-01 16:09:30|197319.1|197194.1|197314|197189|197319.1|197194.1|197311.7|197186.7|8
1727798980000|2024-10-01 16:09:40|197317.7|197192.7|197318.1|197193.1|197324.1|197199.1|197314.5|197189.5|8
1727798990000|2024-10-01 16:09:50|197313.8|197188.8|197316.9|197191.9|197318.3|197193.3|197313|197188|6
1727799000000|2024-10-01 16:10:00|197318|197193|197316.3|197191.3|197326.2|197201.2|197315.1|197190.1|18
1727799010000|2024-10-01 16:10:10|197318.3|197193.3|197324.3|197199.3|197330.5|197205.5|197316.8|197191.8|5
1727799020000|2024-10-01 16:10:20|197316.3|197191.3|197319.5|197194.5|197326.7|197201.7|197314.5|197189.5|10
1727799030000|2024-10-01 16:10:30|197318.2|197193.2|197312.5|197187.5|197318.2|197193.2|197311.5|197186.5|6
1727799040000|2024-10-01 16:10:40|197316.7|197191.7|197317.6|197192.6|197319.9|197194.9|197314.5|197189.5|9
1727799050000|2024-10-01 16:10:50|197320|197195|197311.9|197186.9|197320|197195|197311.9|197186.9|14
1727799060000|2024-10-01 16:11:00|197305.5|197180.5|197277.3|197152.3|197319.2|197194.2|197275.1|197150.1|22
1727799070000|2024-10-01 16:11:10|197281.4|197156.4|197280.9|197155.9|197282.4|197157.4|197277.9|197152.9|5
1727799080000|2024-10-01 16:11:20|197280.5|197155.5|197278.6|197153.6|197280.5|197155.5|197274.3|197149.3|16
1727799090000|2024-10-01 16:11:30|197275.9|197150.9|197222|197097|197284.4|197159.4|197209.7|197084.7|23
1727799100000|2024-10-01 16:11:40|197220.9|197095.9|197219.3|197094.3|197230.5|197105.5|197216.7|197091.7|24
1727799110000|2024-10-01 16:11:50|197217.8|197092.8|197220.7|197095.7|197223|197098|197212.7|197087.7|17
1727799120000|2024-10-01 16:12:00|197223.5|197098.5|197189.5|197064.5|197223.5|197098.5|197189.5|197064.5|16
1727799130000|2024-10-01 16:12:10|197194.1|197069.1|197194|197069|197196.3|197071.3|197186.4|197061.4|11
1727799140000|2024-10-01 16:12:20|197193|197068|197086.7|196961.7|197194.5|197069.5|197082.8|196957.8|21
1727799150000|2024-10-01 16:12:30|197085.6|196960.6|197069.5|196944.5|197112.8|196987.8|197068.8|196943.8|18
1727799160000|2024-10-01 16:12:40|197069.6|196944.6|197055.5|196930.5|197070|196945|197054.3|196929.3|13
1727799170000|2024-10-01 16:12:50|197056.4|196931.4|197056.9|196931.9|197056.9|196931.9|197055.2|196930.2|7
1727799180000|2024-10-01 16:13:00|197053.6|196928.6|197079.6|196954.6|197079.6|196954.6|197045.9|196920.9|12
1727799190000|2024-10-01 16:13:10|197081.6|196956.6|197080.7|196955.7|197091.1|196966.1|197080.7|196955.7|8
1727799200000|2024-10-01 16:13:20|197078.6|196953.6|197050.1|196925.1|197078.6|196953.6|197050.1|196925.1|4
1727799210000|2024-10-01 16:13:30|197052.9|196927.9|197068.9|196943.9|197072|196947|197052.9|196927.9|9
1727799220000|2024-10-01 16:13:40|197058.4|196933.4|197061.1|196936.1|197068.5|196943.5|197058.4|196933.4|9
1727799230000|2024-10-01 16:13:50|197063.6|196938.6|197057.1|196932.1|197065.6|196940.6|197056.2|196931.2|5
1727799240000|2024-10-01 16:14:00|197053.8|196928.8|197127.5|197002.5|197136.1|197011.1|197049.5|196924.5|23
1727799250000|2024-10-01 16:14:10|197127.3|197002.3|197126.4|197001.4|197130.1|197005.1|197124.6|196999.6|13
1727799260000|2024-10-01 16:14:20|197126.3|197001.3|197109|196984|197129.6|197004.6|197109|196984|18
1727799270000|2024-10-01 16:14:30|197107.4|196982.4|197120.6|196995.6|197120.9|196995.9|197107.4|196982.4|6
1727799280000|2024-10-01 16:14:40|197120.2|196995.2|197133.4|197008.4|197133.5|197008.5|197120.2|196995.2|11
1727799290000|2024-10-01 16:14:50|197132.2|197007.2|197103.4|196978.4|197135.1|197010.1|197103.4|196978.4|24
1727799300000|2024-10-01 16:15:00|197104|196979|197102.7|196977.7|197104.5|196979.5|197097.9|196972.9|18
1727799310000|2024-10-01 16:15:10|197097|196972|197094.4|196969.4|197101.6|196976.6|197093.4|196968.4|19
1727799320000|2024-10-01 16:15:20|197095.5|196970.5|197081.3|196956.3|197101.6|196976.6|197078.4|196953.4|23
1727799330000|2024-10-01 16:15:30|197083.5|196958.5|197071.6|196946.6|197083.8|196958.8|197064.4|196939.4|13
1727799340000|2024-10-01 16:15:40|197070.6|196945.6|197070.3|196945.3|197071.4|196946.4|197067.8|196942.8|9
1727799350000|2024-10-01 16:15:50|197068.3|196943.3|197069.2|196944.2|197070.1|196945.1|197065.7|196940.7|9
1727799360000|2024-10-01 16:16:00|197066.1|196941.1|197067.3|196942.3|197071.6|196946.6|197064.3|196939.3|21
1727799370000|2024-10-01 16:16:10|197066.1|196941.1|197067.4|196942.4|197069|196944|197065.9|196940.9|12
1727799380000|2024-10-01 16:16:20|197069.5|196944.5|197066.9|196941.9|197071.3|196946.3|197064.9|196939.9|10
1727799390000|2024-10-01 16:16:30|197070.7|196945.7|197059.1|196934.1|197070.7|196945.7|197058.9|196933.9|13
1727799400000|2024-10-01 16:16:40|197055|196930|197042.6|196917.6|197055|196930|197038|196913|11
1727799410000|2024-10-01 16:16:50|197050.9|196925.9|197050.7|196925.7|197050.9|196925.9|197046.3|196921.3|4
1727799420000|2024-10-01 16:17:00|197046.2|196921.2|197056.2|196931.2|197084|196959|197046.2|196921.2|14
1727799430000|2024-10-01 16:17:10|197049.5|196924.5|197045.5|196920.5|197056.7|196931.7|197044.4|196919.4|25
1727799440000|2024-10-01 16:17:20|197046.7|196921.7|197059.9|196934.9|197061.1|196936.1|197046.7|196921.7|14
1727799450000|2024-10-01 16:17:30|197061.7|196936.7|197050.5|196925.5|197061.7|196936.7|197050.5|196925.5|11
1727799460000|2024-10-01 16:17:40|197051.6|196926.6|197038.1|196913.1|197060.9|196935.9|197033.9|196908.9|11
1727799470000|2024-10-01 16:17:50|197036.8|196911.8|197036.6|196911.6|197036.8|196911.8|197035.7|196910.7|3
1727799480000|2024-10-01 16:18:00|197035.4|196910.4|197052.8|196927.8|197079.8|196954.8|197035.4|196910.4|21
1727799490000|2024-10-01 16:18:10|197054|196929|197055.2|196930.2|197062.3|196937.3|197050.4|196925.4|18
1727799500000|2024-10-01 16:18:20|197050.3|196925.3|197023.4|196898.4|197050.3|196925.3|196979.9|196854.9|25
1727799510000|2024-10-01 16:18:30|197024.5|196899.5|197021.8|196896.8|197027.7|196902.7|197017|196892|18
1727799520000|2024-10-01 16:18:40|197027|196902|197026.7|196901.7|197032.5|196907.5|197022.5|196897.5|16
1727799530000|2024-10-01 16:18:50|197028.1|196903.1|197032.3|196907.3|197034.8|196909.8|197022.5|196897.5|7
1727799540000|2024-10-01 16:19:00|197035.5|196910.5|197040.3|196915.3|197052.4|196927.4|197007.6|196882.6|18
1727799550000|2024-10-01 16:19:10|197040.8|196915.8|197044.9|196919.9|197052.6|196927.6|197040.8|196915.8|20
1727799560000|2024-10-01 16:19:20|197033.2|196908.2|197043.4|196918.4|197048.2|196923.2|197033.2|196908.2|15
1727799570000|2024-10-01 16:19:30|197045.2|196920.2|197048.7|196923.7|197048.7|196923.7|197039.6|196914.6|19
1727799580000|2024-10-01 16:19:40|197043.5|196918.5|197046.2|196921.2|197052.9|196927.9|197041.5|196916.5|20
1727799590000|2024-10-01 16:19:50|197043.2|196918.2|197044.5|196919.5|197046.7|196921.7|197042.5|196917.5|6
1727799600000|2024-10-01 16:20:00|197042|196917|197035.4|196910.4|197043.1|196918.1|197031.5|196906.5|14
1727799610000|2024-10-01 16:20:10|197044.6|196919.6|197039.6|196914.6|197044.6|196919.6|197037.7|196912.7|5
1727799620000|2024-10-01 16:20:20|197037.4|196912.4|197008.3|196883.3|197037.4|196912.4|197008.3|196883.3|17
1727799630000|2024-10-01 16:20:30|197008.4|196883.4|197009.8|196884.8|197010.1|196885.1|197008.4|196883.4|3
1727799640000|2024-10-01 16:20:40|197012.1|196887.1|197028.7|196903.7|197033|196908|197008.1|196883.1|15
1727799650000|2024-10-01 16:20:50|197035.8|196910.8|197031.7|196906.7|197035.8|196910.8|197031.7|196906.7|2
1727799660000|2024-10-01 16:21:00|197033.4|196908.4|197043.6|196918.6|197043.6|196918.6|197029.5|196904.5|12
1727799670000|2024-10-01 16:21:10|197039.3|196914.3|197063|196938|197064.2|196939.2|197039.3|196914.3|14
1727799680000|2024-10-01 16:21:20|197062.1|196937.1|197062.1|196937.1|197062.1|196937.1|197062.1|196937.1|1
1727799690000|2024-10-01 16:21:30|197067.6|196942.6|197126.1|197001.1|197128.9|197003.9|197067.6|196942.6|16
1727799700000|2024-10-01 16:21:40|197128.1|197003.1|197132.5|197007.5|197132.5|197007.5|197124.8|196999.8|15
1727799710000|2024-10-01 16:21:50|197133.6|197008.6|197129.9|197004.9|197134.4|197009.4|197125.8|197000.8|16
1727799720000|2024-10-01 16:22:00|197127.5|197002.5|197123.7|196998.7|197132.6|197007.6|197119.8|196994.8|10
1727799730000|2024-10-01 16:22:10|197125.4|197000.4|197124.3|196999.3|197125.4|197000.4|197124.1|196999.1|3
1727799740000|2024-10-01 16:22:20|197117.8|196992.8|197092.3|196967.3|197117.8|196992.8|197086.3|196961.3|11
1727799750000|2024-10-01 16:22:30|197089.3|196964.3|197086|196961|197089.3|196964.3|197086|196961|7
1727799760000|2024-10-01 16:22:40|197086.8|196961.8|197135.9|197010.9|197139.8|197014.8|197086.8|196961.8|17
1727799770000|2024-10-01 16:22:50|197134.4|197009.4|197127|197002|197139.6|197014.6|197118.9|196993.9|12
1727799780000|2024-10-01 16:23:00|197122.4|196997.4|197133.7|197008.7|197135.5|197010.5|197122.4|196997.4|18
1727799790000|2024-10-01 16:23:10|197132.4|197007.4|197126.5|197001.5|197132.4|197007.4|197125|197000|9
1727799800000|2024-10-01 16:23:20|197128.3|197003.3|197136.3|197011.3|197137.1|197012.1|197128.3|197003.3|7
1727799810000|2024-10-01 16:23:30|197137.3|197012.3|197148.3|197023.3|197151.6|197026.6|197137.3|197012.3|10
1727799820000|2024-10-01 16:23:40|197150.1|197025.1|197212.3|197087.3|197227.8|197102.8|197150.1|197025.1|13
1727799830000|2024-10-01 16:23:50|197213.9|197088.9|197221|197096|197221|197096|197212.2|197087.2|11
1727799840000|2024-10-01 16:24:00|197220|197095|197209.3|197084.3|197220|197095|197206.3|197081.3|16
1727799850000|2024-10-01 16:24:10|197210.9|197085.9|197209.5|197084.5|197212.7|197087.7|197205.7|197080.7|13
1727799860000|2024-10-01 16:24:20|197204.7|197079.7|197208.9|197083.9|197208.9|197083.9|197204.7|197079.7|2
1727799870000|2024-10-01 16:24:30|197208.8|197083.8|197209.5|197084.5|197211.4|197086.4|197208.8|197083.8|5
1727799880000|2024-10-01 16:24:40|197205.9|197080.9|197206.3|197081.3|197211.5|197086.5|197205.9|197080.9|8
1727799890000|2024-10-01 16:24:50|197208.8|197083.8|197203.7|197078.7|197209.2|197084.2|197203.7|197078.7|7
1727799900000|2024-10-01 16:25:00|197199.7|197074.7|197221|197096|197221.9|197096.9|197196.1|197071.1|32
1727799910000|2024-10-01 16:25:10|197220.5|197095.5|197218.8|197093.8|197220.5|197095.5|197214.7|197089.7|28
1727799920000|2024-10-01 16:25:20|197221.1|197096.1|197219.3|197094.3|197222.4|197097.4|197217.7|197092.7|24
1727799930000|2024-10-01 16:25:30|197218.6|197093.6|197216.4|197091.4|197221.3|197096.3|197214.2|197089.2|30
1727799940000|2024-10-01 16:25:40|197218.2|197093.2|197214.9|197089.9|197219.2|197094.2|197213.2|197088.2|33
1727799950000|2024-10-01 16:25:50|197215.4|197090.4|197208.5|197083.5|197219.1|197094.1|197202.4|197077.4|27
1727799960000|2024-10-01 16:26:00|197203.7|197078.7|197209.5|197084.5|197209.9|197084.9|197199.1|197074.1|12
1727799970000|2024-10-01 16:26:10|197210.5|197085.5|197207.2|197082.2|197210.5|197085.5|197200.5|197075.5|8
1727799980000|2024-10-01 16:26:20|197206.1|197081.1|197202.9|197077.9|197207.3|197082.3|197201.3|197076.3|5
1727799990000|2024-10-01 16:26:30|197201.9|197076.9|197211.4|197086.4|197217.1|197092.1|197201.9|197076.9|18
1727800000000|2024-10-01 16:26:40|197208.8|197083.8|197208.8|197083.8|197208.8|197083.8|197204.5|197079.5|9
1727800010000|2024-10-01 16:26:50|197210|197085|197211.3|197086.3|197216.4|197091.4|197209.1|197084.1|13
1727800020000|2024-10-01 16:27:00|197202.5|197077.5|197197.4|197072.4|197212.4|197087.4|197194.5|197069.5|13
1727800030000|2024-10-01 16:27:10|197198.4|197073.4|197245.1|197120.1|197245.1|197120.1|197198.4|197073.4|15
1727800040000|2024-10-01 16:27:20|197252.9|197127.9|197297.2|197172.2|197302.5|197177.5|197251.8|197126.8|20
1727800050000|2024-10-01 16:27:30|197299.2|197174.2|197302.3|197177.3|197304|197179|197298.2|197173.2|7
1727800060000|2024-10-01 16:27:40|197302.5|197177.5|197304.5|197179.5|197304.5|197179.5|197302.5|197177.5|2
1727800070000|2024-10-01 16:27:50|197305.5|197180.5|197304.2|197179.2|197314.8|197189.8|197300.8|197175.8|12
1727800080000|2024-10-01 16:28:00|197305.1|197180.1|197303.8|197178.8|197305.7|197180.7|197301.6|197176.6|6
1727800090000|2024-10-01 16:28:10|197295.9|197170.9|197295.6|197170.6|197300.1|197175.1|197293.4|197168.4|11
1727800100000|2024-10-01 16:28:20|197296.5|197171.5|197243.2|197118.2|197296.5|197171.5|197240.7|197115.7|17
1727800110000|2024-10-01 16:28:30|197236|197111|197229.4|197104.4|197247.8|197122.8|197228.7|197103.7|30
1727800120000|2024-10-01 16:28:40|197231.6|197106.6|197211|197086|197233.3|197108.3|197210.9|197085.9|29
1727800130000|2024-10-01 16:28:50|197212.8|197087.8|197152.6|197027.6|197213.8|197088.8|197145.2|197020.2|21
1727800140000|2024-10-01 16:29:00|197148.3|197023.3|197149.4|197024.4|197156.6|197031.6|197139.6|197014.6|28
1727800150000|2024-10-01 16:29:10|197152.1|197027.1|197163.6|197038.6|197164.7|197039.7|197128.8|197003.8|25
1727800160000|2024-10-01 16:29:20|197164.7|197039.7|197162|197037|197166.1|197041.1|197153.6|197028.6|25
1727800170000|2024-10-01 16:29:30|197166.3|197041.3|197151.8|197026.8|197168.5|197043.5|197150.9|197025.9|20
1727800180000|2024-10-01 16:29:40|197154.4|197029.4|197156|197031|197156|197031|197151.6|197026.6|24
1727800190000|2024-10-01 16:29:50|197155.6|197030.6|197197|197072|197200.8|197075.8|197155.6|197030.6|22
1727800200000|2024-10-01 16:30:00|197202.5|197077.5|197209|197084|197224.5|197099.5|197202.5|197077.5|21
1727800210000|2024-10-01 16:30:10|197208|197083|197218|197093|197218.2|197093.2|197204.3|197079.3|25
1727800220000|2024-10-01 16:30:20|197218.3|197093.3|197201.8|197076.8|197219.5|197094.5|197201.3|197076.3|29
1727800230000|2024-10-01 16:30:30|197201.2|197076.2|197175.7|197050.7|197201.6|197076.6|197175.6|197050.6|13
1727800240000|2024-10-01 16:30:40|197174|197049|197171.8|197046.8|197174.4|197049.4|197170.5|197045.5|6
1727800250000|2024-10-01 16:30:50|197170.5|197045.5|197179|197054|197185.8|197060.8|197137.9|197012.9|16
1727800260000|2024-10-01 16:31:00|197180|197055|197190.2|197065.2|197202.2|197077.2|197178.1|197053.1|28
1727800270000|2024-10-01 16:31:10|197196.1|197071.1|197198.6|197073.6|197202.4|197077.4|197194.9|197069.9|27
1727800280000|2024-10-01 16:31:20|197200.4|197075.4|197204.3|197079.3|197210.9|197085.9|197195.9|197070.9|19
1727800290000|2024-10-01 16:31:30|197199.8|197074.8|197217.7|197092.7|197236.1|197111.1|197197.6|197072.6|30
1727800300000|2024-10-01 16:31:40|197215.3|197090.3|197144.5|197019.5|197215.3|197090.3|197144.5|197019.5|18
1727800310000|2024-10-01 16:31:50|197138.9|197013.9|197123|196998|197146.1|197021.1|197110.3|196985.3|28
1727800320000|2024-10-01 16:32:00|197123.8|196998.8|197116.9|196991.9|197132.6|197007.6|197116.9|196991.9|19
1727800330000|2024-10-01 16:32:10|197118.5|196993.5|197112.3|196987.3|197118.5|196993.5|197112.3|196987.3|11
1727800340000|2024-10-01 16:32:20|197111.7|196986.7|197073.6|196948.6|197111.7|196986.7|197065.4|196940.4|25
1727800350000|2024-10-01 16:32:30|197074.7|196949.7|197076.7|196951.7|197078.7|196953.7|197068.6|196943.6|18
1727800360000|2024-10-01 16:32:40|197078.3|196953.3|197210.7|197085.7|197224.2|197099.2|197078.3|196953.3|36
1727800370000|2024-10-01 16:32:50|197210.9|197085.9|197330.1|197205.1|197330.1|197205.1|197192.6|197067.6|36
1727800380000|2024-10-01 16:33:00|197334.3|197209.3|197314.8|197189.8|197439.7|197314.7|197314.6|197189.6|37
1727800390000|2024-10-01 16:33:10|197314.2|197189.2|197405.5|197280.5|197425.6|197300.6|197280.8|197155.8|31
1727800400000|2024-10-01 16:33:20|197399.9|197274.9|197438.2|197313.2|197446.5|197321.5|197369.9|197244.9|25
1727800410000|2024-10-01 16:33:30|197445.1|197320.1|197367.1|197242.1|197468.1|197343.1|197366|197241|32
1727800420000|2024-10-01 16:33:40|197365.1|197240.1|197319.7|197194.7|197365.1|197240.1|197301|197176|20
1727800430000|2024-10-01 16:33:50|197319|197194|197303.3|197178.3|197319.8|197194.8|197257.5|197132.5|25
1727800440000|2024-10-01 16:34:00|197305.1|197180.1|197305.1|197180.1|197326|197201|197298.4|197173.4|28
1727800450000|2024-10-01 16:34:10|197307.9|197182.9|197246.1|197121.1|197307.9|197182.9|197221|197096|30
1727800460000|2024-10-01 16:34:20|197247|197122|197211.3|197086.3|197262.9|197137.9|197207.3|197082.3|29
1727800470000|2024-10-01 16:34:30|197212.1|197087.1|197211.1|197086.1|197244.6|197119.6|197207.2|197082.2|25
1727800480000|2024-10-01 16:34:40|197215.9|197090.9|197135.7|197010.7|197215.9|197090.9|197123.6|196998.6|31
1727800490000|2024-10-01 16:34:50|197131.7|197006.7|197130.3|197005.3|197141.8|197016.8|197120.7|196995.7|28
1727800500000|2024-10-01 16:35:00|197129.3|197004.3|197144.7|197019.7|197144.7|197019.7|197125|197000|24
1727800510000|2024-10-01 16:35:10|197148.3|197023.3|197207.7|197082.7|197212.3|197087.3|197148.3|197023.3|20
1727800520000|2024-10-01 16:35:20|197207.3|197082.3|197211.3|197086.3|197223.6|197098.6|197191.8|197066.8|27
1727800530000|2024-10-01 16:35:30|197209.8|197084.8|197212.7|197087.7|197242|197117|197205.9|197080.9|23
1727800540000|2024-10-01 16:35:40|197212.4|197087.4|197155.4|197030.4|197212.4|197087.4|197155.4|197030.4|28
1727800550000|2024-10-01 16:35:50|197153.4|197028.4|197165.4|197040.4|197182.1|197057.1|197151.2|197026.2|14
1727800560000|2024-10-01 16:36:00|197161.9|197036.9|197084.9|196959.9|197161.9|197036.9|197082.7|196957.7|31
1727800570000|2024-10-01 16:36:10|197084.7|196959.7|197123.5|196998.5|197125.7|197000.7|197079.8|196954.8|22
1727800580000|2024-10-01 16:36:20|197123.8|196998.8|197122.5|196997.5|197126|197001|197117.9|196992.9|21
1727800590000|2024-10-01 16:36:30|197123.7|196998.7|197124.6|196999.6|197125.6|197000.6|197119|196994|22
1727800600000|2024-10-01 16:36:40|197126.1|197001.1|197122.5|196997.5|197137.2|197012.2|197117.4|196992.4|20
1727800610000|2024-10-01 16:36:50|197121.5|196996.5|197126.7|197001.7|197126.7|197001.7|197120.3|196995.3|17
1727800620000|2024-10-01 16:37:00|197127|197002|197133.7|197008.7|197137.2|197012.2|197123.9|196998.9|20
1727800630000|2024-10-01 16:37:10|197129.9|197004.9|197123.6|196998.6|197135.7|197010.7|197121.3|196996.3|23
1727800640000|2024-10-01 16:37:20|197136.2|197011.2|197218.8|197093.8|197218.8|197093.8|197117.5|196992.5|22
1727800650000|2024-10-01 16:37:30|197225.6|197100.6|197228|197103|197240.2|197115.2|197204|197079|24
1727800660000|2024-10-01 16:37:40|197228.2|197103.2|197213.5|197088.5|197228.4|197103.4|197209.5|197084.5|20
1727800670000|2024-10-01 16:37:50|197212|197087|197267.7|197142.7|197273.5|197148.5|197212|197087|22
1727800680000|2024-10-01 16:38:00|197268.6|197143.6|197268.4|197143.4|197271|197146|197268.4|197143.4|7
1727800690000|2024-10-01 16:38:10|197263|197138|197269.8|197144.8|197270.5|197145.5|197263|197138|13
1727800700000|2024-10-01 16:38:20|197268.3|197143.3|197262.3|197137.3|197269.3|197144.3|197254.8|197129.8|16
1727800710000|2024-10-01 16:38:30|197261.6|197136.6|197389.1|197264.1|197389.1|197264.1|197261.6|197136.6|27
1727800720000|2024-10-01 16:38:40|197390.7|197265.7|197419.2|197294.2|197419.2|197294.2|197375.7|197250.7|23
1727800730000|2024-10-01 16:38:50|197432.7|197307.7|197412|197287|197432.7|197307.7|197402.8|197277.8|24
1727800740000|2024-10-01 16:39:00|197408.4|197283.4|197425.6|197300.6|197433.1|197308.1|197402.2|197277.2|32
1727800750000|2024-10-01 16:39:10|197424.3|197299.3|197502.4|197377.4|197502.4|197377.4|197424.3|197299.3|24
1727800760000|2024-10-01 16:39:20|197500.1|197375.1|197436.9|197311.9|197501.8|197376.8|197436.9|197311.9|24
1727800770000|2024-10-01 16:39:30|197440.4|197315.4|197355|197305|197441.7|197316.7|197352.6|197281.3|29
1727800780000|2024-10-01 16:39:40|197356.7|197306.7|197357.4|197307.4|197367.5|197317.5|197353.8|197303.8|19
1727800790000|2024-10-01 16:39:50|197360.5|197310.5|197427.5|197302.5|197429|197332.4|197323.4|197273.4|29
1727800800000|2024-10-01 16:40:00|197428.2|197303.2|197403.2|197278.2|197433.5|197308.5|197400.3|197275.3|23
1727800810000|2024-10-01 16:40:10|197405.9|197280.9|197387.5|197262.5|197409.6|197284.6|197387.5|197262.5|18
1727800820000|2024-10-01 16:40:20|197367.3|197242.3|197423.6|197298.6|197424.5|197299.5|197367.3|197242.3|17
1727800830000|2024-10-01 16:40:30|197423|197298|197346.2|197221.2|197423|197298|197346.2|197221.2|20
1727800840000|2024-10-01 16:40:40|197344.2|197219.2|197328.1|197203.1|197345.6|197220.6|197312.4|197187.4|25
1727800850000|2024-10-01 16:40:50|197326.6|197201.6|197330.3|197205.3|197344.8|197219.8|197326.3|197201.3|24
1727800860000|2024-10-01 16:41:00|197333.8|197208.8|197336|197211|197341.2|197216.2|197325.6|197200.6|24
1727800870000|2024-10-01 16:41:10|197338.8|197213.8|197306.9|197181.9|197338.9|197213.9|197304.8|197179.8|26
1727800880000|2024-10-01 16:41:20|197307.8|197182.8|197303.9|197178.9|197307.8|197182.8|197302.8|197177.8|16
1727800890000|2024-10-01 16:41:30|197305.5|197180.5|197333.5|197208.5|197348.4|197223.4|197303.5|197178.5|17
1727800900000|2024-10-01 16:41:40|197334.8|197209.8|197357.5|197232.5|197362.8|197237.8|197334.8|197209.8|22
1727800910000|2024-10-01 16:41:50|197359.6|197234.6|197337.9|197212.9|197361|197236|197336|197211|16
1727800920000|2024-10-01 16:42:00|197337|197212|197353.3|197228.3|197353.3|197228.3|197337|197212|9
1727800930000|2024-10-01 16:42:10|197372.4|197247.4|197400|197275|197408.6|197283.6|197372.4|197247.4|16
1727800940000|2024-10-01 16:42:20|197398|197273|197356.4|197231.4|197398.9|197273.9|197345.9|197220.9|24
1727800950000|2024-10-01 16:42:30|197348.7|197223.7|197344.1|197219.1|197348.7|197223.7|197338.2|197213.2|14
1727800960000|2024-10-01 16:42:40|197344.2|197219.2|197363.1|197238.1|197387|197262|197344.2|197219.2|18
1727800970000|2024-10-01 16:42:50|197364.3|197239.3|197370.1|197245.1|197371.6|197246.6|197364.3|197239.3|16
1727800980000|2024-10-01 16:43:00|197377|197252|197342.9|197217.9|197377.2|197252.2|197339.5|197214.5|25
1727800990000|2024-10-01 16:43:10|197343.6|197218.6|197342.9|197217.9|197345.2|197220.2|197342.9|197217.9|9
1727801000000|2024-10-01 16:43:20|197343.5|197218.5|197345.5|197220.5|197350.2|197225.2|197342|197217|8
1727801010000|2024-10-01 16:43:30|197339.8|197214.8|197341.4|197216.4|197344.7|197219.7|197339.8|197214.8|7
1727801020000|2024-10-01 16:43:40|197342.3|197217.3|197369.5|197244.5|197369.5|197244.5|197342.3|197217.3|19
1727801030000|2024-10-01 16:43:50|197373.6|197248.6|197363.8|197238.8|197373.6|197248.6|197342|197217|25
1727801040000|2024-10-01 16:44:00|197359.8|197234.8|197347.6|197222.6|197366.1|197241.1|197346.1|197221.1|22
1727801050000|2024-10-01 16:44:10|197345.4|197220.4|197338.4|197213.4|197351.6|197226.6|197336.4|197211.4|21
1727801060000|2024-10-01 16:44:20|197339.5|197214.5|197331|197206|197343.9|197218.9|197329.3|197204.3|10
1727801070000|2024-10-01 16:44:30|197333.3|197208.3|197323|197198|197334.7|197209.7|197320.7|197195.7|23
1727801080000|2024-10-01 16:44:40|197326.8|197201.8|197322|197197|197326.8|197201.8|197320.9|197195.9|12
1727801090000|2024-10-01 16:44:50|197324.6|197199.6|197417.7|197292.7|197431|197306|197324.6|197199.6|32
1727801100000|2024-10-01 16:45:00|197423.4|197298.4|197543.4|197418.4|197575.5|197450.5|197418.6|197293.6|36
1727801110000|2024-10-01 16:45:10|197541|197416|197482.2|197357.2|197541.3|197416.3|197479.9|197354.9|24
1727801120000|2024-10-01 16:45:20|197480.7|197355.7|197526.9|197401.9|197544|197419|197479|197354|19
1727801130000|2024-10-01 16:45:30|197525.3|197400.3|197504.3|197379.3|197527.9|197402.9|197503|197378|21
1727801140000|2024-10-01 16:45:40|197506.3|197381.3|197554.6|197429.6|197556.9|197431.9|197503|197378|32
1727801150000|2024-10-01 16:45:50|197558.1|197433.1|197543.3|197493.3|197586|197508.3|197534.7|197433.1|32
1727801160000|2024-10-01 16:46:00|197542.6|197492.6|197527.6|197477.6|197557.3|197507.3|197514.3|197464.3|26
1727801170000|2024-10-01 16:46:10|197528.6|197478.6|197576.7|197526.7|197577.3|197527.3|197525|197475|24
1727801180000|2024-10-01 16:46:20|197575.3|197525.3|197576.8|197526.8|197581.7|197531.7|197563.7|197513.7|7
1727801190000|2024-10-01 16:46:30|197575|197525|197606.2|197556.2|197614.7|197564.7|197575|197525|22
1727801200000|2024-10-01 16:46:40|197603.9|197553.9|197600.4|197550.4|197603.9|197553.9|197597.4|197547.4|20
1727801210000|2024-10-01 16:46:50|197599|197549|197695|197570|197695|197570|197596.5|197503.3|23
1727801220000|2024-10-01 16:47:00|197698.2|197573.2|197695.3|197570.3|197707.5|197582.5|197695.3|197570.3|17
1727801230000|2024-10-01 16:47:10|197700.2|197575.2|197704.5|197579.5|197706|197581|197698.7|197573.7|10
1727801240000|2024-10-01 16:47:20|197698.9|197573.9|197669.8|197544.8|197738.3|197613.3|197665.4|197540.4|29
1727801250000|2024-10-01 16:47:30|197680|197555|197610.8|197485.8|197680.2|197555.2|197607.3|197482.3|27
1727801260000|2024-10-01 16:47:40|197607.5|197482.5|197596.9|197471.9|197617.2|197492.2|197574.4|197449.4|17
1727801270000|2024-10-01 16:47:50|197602.9|197477.9|197558.8|197433.8|197605.8|197480.8|197557.1|197432.1|21
1727801280000|2024-10-01 16:48:00|197568|197443|197596.7|197471.7|197621|197496|197568|197443|20
1727801290000|2024-10-01 16:48:10|197596.2|197471.2|197569.2|197444.2|197597.2|197472.2|197562.7|197437.7|24
1727801300000|2024-10-01 16:48:20|197570.1|197445.1|197594.3|197469.3|197594.3|197469.3|197570.1|197445.1|14
1727801310000|2024-10-01 16:48:30|197596.3|197471.3|197615|197490|197618.2|197493.2|197594.4|197469.4|10
1727801320000|2024-10-01 16:48:40|197610.4|197485.4|197601.3|197476.3|197614.8|197489.8|197586.4|197461.4|25
1727801330000|2024-10-01 16:48:50|197602.8|197477.8|197618.5|197493.5|197618.5|197493.5|197594.4|197469.4|21
1727801340000|2024-10-01 16:49:00|197618.6|197493.6|197562.4|197437.4|197618.6|197493.6|197560.1|197435.1|25
1727801350000|2024-10-01 16:49:10|197562|197437|197487|197362|197562|197437|197487|197362|19
1727801360000|2024-10-01 16:49:20|197486|197361|197483.2|197358.2|197491.2|197366.2|197465.8|197340.8|27
1727801370000|2024-10-01 16:49:30|197481.6|197356.6|197479.5|197354.5|197483.6|197358.6|197464.2|197339.2|25
1727801380000|2024-10-01 16:49:40|197478.1|197353.1|197491.7|197366.7|197491.7|197366.7|197464|197339|11
1727801390000|2024-10-01 16:49:50|197491.5|197366.5|197486.2|197361.2|197491.9|197366.9|197480.7|197355.7|13
1727801400000|2024-10-01 16:50:00|197487.6|197362.6|197485.6|197360.6|197488.9|197363.9|197460.6|197335.6|25
1727801410000|2024-10-01 16:50:10|197485.3|197360.3|197517.7|197392.7|197555.5|197430.5|197479.4|197354.4|34
1727801420000|2024-10-01 16:50:20|197522.5|197397.5|197523|197398|197523.5|197398.5|197517.6|197392.6|9
1727801430000|2024-10-01 16:50:30|197524|197399|197617.5|197492.5|197617.5|197492.5|197524|197399|26
1727801440000|2024-10-01 16:50:40|197625.9|197500.9|197598.4|197473.4|197625.9|197500.9|197596.9|197471.9|27
1727801450000|2024-10-01 16:50:50|197608|197483|197652.8|197527.8|197660.6|197535.6|197608|197483|32
1727801460000|2024-10-01 16:51:00|197660.7|197535.7|197638.2|197513.2|197676.9|197551.9|197631.6|197506.6|22
1727801470000|2024-10-01 16:51:10|197639.6|197514.6|197631.4|197506.4|197640.7|197515.7|197608.9|197483.9|20
1727801480000|2024-10-01 16:51:20|197631|197506|197634.6|197509.6|197636.5|197511.5|197631|197506|6
1727801490000|2024-10-01 16:51:30|197632.4|197507.4|197561.3|197436.3|197632.4|197507.4|197554|197429|15
1727801500000|2024-10-01 16:51:40|197545|197420|197524.5|197399.5|197559.5|197434.5|197520.5|197395.5|36
1727801510000|2024-10-01 16:51:50|197524.4|197399.4|197593|197468|197610.7|197485.7|197522.9|197397.9|21
1727801520000|2024-10-01 16:52:00|197594.1|197469.1|197635|197510|197637|197512|197594.1|197469.1|21
1727801530000|2024-10-01 16:52:10|197630.3|197505.3|197631|197506|197635.8|197510.8|197622|197497|20
1727801540000|2024-10-01 16:52:20|197629.6|197504.6|197619.7|197494.7|197629.7|197504.7|197618.2|197493.2|14
1727801550000|2024-10-01 16:52:30|197621.3|197496.3|197630.7|197505.7|197630.7|197505.7|197621.3|197496.3|6
1727801560000|2024-10-01 16:52:40|197625.4|197500.4|197623.1|197498.1|197630.2|197505.2|197623.1|197498.1|4
1727801570000|2024-10-01 16:52:50|197627.2|197502.2|197622.6|197497.6|197628.7|197503.7|197622.6|197497.6|6
1727801580000|2024-10-01 16:53:00|197627.9|197502.9|197595.5|197470.5|197630.8|197505.8|197595.5|197470.5|10
1727801590000|2024-10-01 16:53:10|197590.5|197465.5|197579.1|197454.1|197597|197472|197579.1|197454.1|12
1727801600000|2024-10-01 16:53:20|197582.9|197457.9|197591|197466|197598.5|197473.5|197580.6|197455.6|16
1727801610000|2024-10-01 16:53:30|197591.9|197466.9|197583.6|197458.6|197597.1|197472.1|197579.2|197454.2|9
1727801620000|2024-10-01 16:53:40|197584.8|197459.8|197448.9|197323.9|197584.8|197459.8|197448.9|197323.9|31
1727801630000|2024-10-01 16:53:50|197444|197319|197410.9|197285.9|197444.6|197319.6|197398.1|197273.1|25
1727801640000|2024-10-01 16:54:00|197408.5|197283.5|197383.4|197258.4|197417.7|197292.7|197371|197246|34
1727801650000|2024-10-01 16:54:10|197378.3|197253.3|197352|197227|197386|197261|197352|197227|21
1727801660000|2024-10-01 16:54:20|197356.2|197231.2|197370|197245|197370|197245|197337.2|197212.2|12
1727801670000|2024-10-01 16:54:30|197367.4|197242.4|197366.3|197241.3|197389.4|197264.4|197362.2|197237.2|18
1727801680000|2024-10-01 16:54:40|197365.8|197240.8|197397.2|197272.2|197397.2|197272.2|197363.1|197238.1|17
1727801690000|2024-10-01 16:54:50|197396.3|197271.3|197426|197301|197442.6|197317.6|197396.3|197271.3|18
1727801700000|2024-10-01 16:55:00|197428.2|197303.2|197450|197325|197450|197325|197428.2|197303.2|20
1727801710000|2024-10-01 16:55:10|197449.5|197324.5|197463.8|197338.8|197473|197348|197449.5|197324.5|18
1727801720000|2024-10-01 16:55:20|197462.6|197337.6|197474.2|197349.2|197487.7|197362.7|197462.6|197337.6|20
1727801730000|2024-10-01 16:55:30|197479.3|197354.3|197491.1|197366.1|197501.8|197376.8|197467.4|197342.4|20
1727801740000|2024-10-01 16:55:40|197495|197370|197503.8|197378.8|197514.3|197389.3|197495|197370|25
1727801750000|2024-10-01 16:55:50|197502.6|197377.6|197508.3|197383.3|197509.6|197384.6|197502.6|197377.6|10
1727801760000|2024-10-01 16:56:00|197507.4|197382.4|197488.2|197363.2|197508.7|197383.7|197471.8|197346.8|17
1727801770000|2024-10-01 16:56:10|197490|197365|197491|197366|197491|197366|197485.2|197360.2|10
1727801780000|2024-10-01 16:56:20|197485.2|197360.2|197477.2|197352.2|197504.1|197379.1|197460.2|197335.2|19
1727801790000|2024-10-01 16:56:30|197475.7|197350.7|197488.2|197363.2|197502.4|197377.4|197475.7|197350.7|26
1727801800000|2024-10-01 16:56:40|197488.3|197363.3|197548|197423|197548|197423|197488.3|197363.3|32
1727801810000|2024-10-01 16:56:50|197535.1|197410.1|197563|197438|197566.4|197441.4|197535.1|197410.1|28
1727801820000|2024-10-01 16:57:00|197556.2|197431.2|197515.2|197390.2|197556.2|197431.2|197512.2|197387.2|24
1727801830000|2024-10-01 16:57:10|197513.4|197388.4|197518.1|197393.1|197525.3|197400.3|197512.3|197387.3|29
1727801840000|2024-10-01 16:57:20|197521.8|197396.8|197525.1|197400.1|197530.4|197405.4|197514.4|197389.4|31
1727801850000|2024-10-01 16:57:30|197526.4|197401.4|197525|197400|197544.5|197419.5|197524.4|197399.4|27
1727801860000|2024-10-01 16:57:40|197525.4|197400.4|197518|197393|197531.4|197406.4|197514.2|197389.2|28
1727801870000|2024-10-01 16:57:50|197519.3|197394.3|197541.5|197416.5|197574.3|197449.3|197518.4|197393.4|25
1727801880000|2024-10-01 16:58:00|197541.4|197416.4|197545.3|197420.3|197545.3|197420.3|197536.4|197411.4|28
1727801890000|2024-10-01 16:58:10|197543.6|197418.6|197579.5|197454.5|197582.5|197457.5|197542.1|197417.1|34
1727801900000|2024-10-01 16:58:20|197600.4|197475.4|197595.2|197470.2|197628.8|197503.8|197595.2|197470.2|25
1727801910000|2024-10-01 16:58:30|197604.7|197479.7|197566|197441|197604.7|197479.7|197563.1|197438.1|30
1727801920000|2024-10-01 16:58:40|197567.2|197442.2|197542.3|197417.3|197571.1|197446.1|197514.7|197389.7|34
1727801930000|2024-10-01 16:58:50|197534.6|197409.6|197545.5|197420.5|197558.2|197433.2|197520.9|197395.9|34
1727801940000|2024-10-01 16:59:00|197547.8|197422.8|197554|197429|197555.7|197430.7|197540.3|197415.3|25
1727801950000|2024-10-01 16:59:10|197544.6|197419.6|197554.5|197429.5|197556.2|197431.2|197543.7|197418.7|26
1727801960000|2024-10-01 16:59:20|197555.5|197430.5|197560.4|197435.4|197565.5|197440.5|197542.7|197417.7|27
1727801970000|2024-10-01 16:59:30|197560.9|197435.9|197585.3|197460.3|197593.2|197468.2|197560.9|197435.9|16
1727801980000|2024-10-01 16:59:40|197586.8|197461.8|197569.8|197444.8|197587.4|197462.4|197566.2|197441.2|19
1727801990000|2024-10-01 16:59:50|197568.1|197443.1|197564.5|197439.5|197568.1|197443.1|197556.2|197431.2|22
1727802000000|2024-10-01 17:00:00|197564.1|197439.1|197559.1|197434.1|197587.6|197462.6|197554.2|197429.2|25
1727802010000|2024-10-01 17:00:10|197560.4|197435.4|197613.7|197488.7|197616|197491|197558.7|197433.7|32
1727802020000|2024-10-01 17:00:20|197608.8|197483.8|197580.4|197455.4|197608.8|197483.8|197569.1|197444.1|28
1727802030000|2024-10-01 17:00:30|197579|197454|197569.2|197444.2|197579|197454|197569.2|197444.2|10
1727802040000|2024-10-01 17:00:40|197573.1|197448.1|197577|197452|197589|197464|197567.1|197442.1|23
1727802050000|2024-10-01 17:00:50|197565.1|197440.1|197576.3|197451.3|197578.9|197453.9|197565.1|197440.1|23
1727802060000|2024-10-01 17:01:00|197574.4|197449.4|197581.7|197456.7|197586.2|197461.2|197574.3|197449.3|24
1727802070000|2024-10-01 17:01:10|197579.9|197454.9|197578.9|197453.9|197586.2|197461.2|197570.1|197445.1|21
1727802080000|2024-10-01 17:01:20|197577.7|197452.7|197554.1|197429.1|197577.7|197452.7|197533|197408|16
1727802090000|2024-10-01 17:01:30|197554.3|197429.3|197551.5|197426.5|197559.5|197434.5|197551.3|197426.3|14
1727802100000|2024-10-01 17:01:40|197552.1|197427.1|197554.9|197429.9|197554.9|197429.9|197545.7|197420.7|15
1727802110000|2024-10-01 17:01:50|197556.9|197431.9|197573.8|197448.8|197580.5|197455.5|197556.9|197431.9|23
1727802120000|2024-10-01 17:02:00|197567.5|197442.5|197558.9|197433.9|197588.4|197463.4|197534.5|197409.5|26
1727802130000|2024-10-01 17:02:10|197558.8|197433.8|197569.5|197444.5|197575.4|197450.4|197558.8|197433.8|23
1727802140000|2024-10-01 17:02:20|197566.9|197441.9|197610.6|197485.6|197610.6|197485.6|197565.2|197440.2|24
1727802150000|2024-10-01 17:02:30|197610.1|197485.1|197641.9|197516.9|197641.9|197516.9|197607.1|197482.1|16
1727802160000|2024-10-01 17:02:40|197658.6|197533.6|197627.3|197502.3|197658.6|197533.6|197624.3|197499.3|15
1727802170000|2024-10-01 17:02:50|197629.6|197504.6|197635.7|197510.7|197639.8|197514.8|197629.5|197504.5|7
1727802180000|2024-10-01 17:03:00|197636.2|197511.2|197661.7|197536.7|197665.8|197540.8|197587.9|197462.9|23
1727802190000|2024-10-01 17:03:10|197662.6|197537.6|197712.1|197587.1|197712.1|197587.1|197662.6|197537.6|28
1727802200000|2024-10-01 17:03:20|197705.7|197580.7|197697.1|197572.1|197712.8|197587.8|197697.1|197572.1|29
1727802210000|2024-10-01 17:03:30|197701.4|197576.4|197747.9|197622.9|197751.8|197626.8|197695.7|197570.7|22
1727802220000|2024-10-01 17:03:40|197743.6|197618.6|197759|197634|197759|197634|197743.6|197618.6|15
1727802230000|2024-10-01 17:03:50|197757.1|197632.1|197756|197631|197759|197634|197753.5|197628.5|13
1727802240000|2024-10-01 17:04:00|197752.7|197627.7|197762.7|197637.7|197762.7|197637.7|197739.3|197614.3|13
1727802250000|2024-10-01 17:04:10|197757.3|197632.3|197760.7|197635.7|197763|197638|197752.1|197627.1|23
1727802260000|2024-10-01 17:04:20|197751.3|197626.3|197758.9|197633.9|197761.6|197636.6|197751.3|197626.3|14
1727802270000|2024-10-01 17:04:30|197760.9|197635.9|197781|197656|197781|197656|197747.6|197622.6|16
1727802280000|2024-10-01 17:04:40|197778.5|197653.5|197754.8|197629.8|197778.5|197653.5|197750.1|197625.1|7
1727802290000|2024-10-01 17:04:50|197753.3|197628.3|197779.9|197654.9|197779.9|197654.9|197753.3|197628.3|5
1727802300000|2024-10-01 17:05:00|197783.6|197658.6|197773.8|197648.8|197783.6|197658.6|197762.1|197637.1|26
1727802310000|2024-10-01 17:05:10|197775.1|197650.1|197841|197716|197845.2|197720.2|197768.9|197643.9|22
1727802320000|2024-10-01 17:05:20|197842.2|197717.2|197906.5|197781.5|197909.3|197784.3|197832.3|197707.3|28
1727802330000|2024-10-01 17:05:30|197902.9|197777.9|197939.8|197814.8|197939.8|197814.8|197901|197776|24
1727802340000|2024-10-01 17:05:40|197938.1|197813.1|197947.9|197822.9|197947.9|197822.9|197936.8|197811.8|10
1727802350000|2024-10-01 17:05:50|197943|197818|197938|197813|197981.5|197856.5|197935.2|197810.2|26
1727802360000|2024-10-01 17:06:00|197950.1|197825.1|197952.7|197827.7|197960.7|197835.7|197935.3|197810.3|24
1727802370000|2024-10-01 17:06:10|197951|197826|197943.3|197818.3|197954.9|197829.9|197878.2|197753.2|27
1727802380000|2024-10-01 17:06:20|197947.3|197822.3|197936|197811|197950.8|197825.8|197905.2|197780.2|26
1727802390000|2024-10-01 17:06:30|197934.7|197809.7|198005.2|197880.2|198026.5|197901.5|197931.6|197806.6|31
1727802400000|2024-10-01 17:06:40|198012.8|197887.8|198027.3|197902.3|198032.5|197907.5|198007.4|197882.4|32
1727802410000|2024-10-01 17:06:50|198026|197901|198033.2|197908.2|198046.1|197921.1|198025.9|197900.9|34
1727802420000|2024-10-01 17:07:00|198040.2|197915.2|198032|197907|198063.1|197938.1|198012.3|197887.3|25
1727802430000|2024-10-01 17:07:10|198036.5|197911.5|198059.8|197934.8|198061.3|197936.3|198030.9|197905.9|19
1727802440000|2024-10-01 17:07:20|198058.3|197933.3|198017.4|197892.4|198058.3|197933.3|198007.2|197882.2|23
1727802450000|2024-10-01 17:07:30|198018.3|197893.3|197986.1|197861.1|198020.1|197895.1|197976.5|197851.5|30
1727802460000|2024-10-01 17:07:40|197988.6|197863.6|197989.4|197864.4|197989.5|197864.5|197985.6|197860.6|15
1727802470000|2024-10-01 17:07:50|197995.6|197870.6|197988.2|197863.2|197996.5|197871.5|197986.4|197861.4|17
1727802480000|2024-10-01 17:08:00|197991.6|197866.6|198073.5|197948.5|198081.4|197956.4|197991.6|197866.6|33
1727802490000|2024-10-01 17:08:10|198085.5|197960.5|198073|197948|198129.7|198004.7|198068.8|197943.8|32
1727802500000|2024-10-01 17:08:20|198072.7|197947.7|198027.7|197902.7|198082.9|197957.9|197987.9|197862.9|35
1727802510000|2024-10-01 17:08:30|198027.9|197902.9|198027|197902|198042.4|197917.4|198022.9|197897.9|21
1727802520000|2024-10-01 17:08:40|198028.5|197903.5|198039.3|197914.3|198047.4|197922.4|198028.5|197903.5|26
1727802530000|2024-10-01 17:08:50|198039.6|197914.6|198057.6|197932.6|198060.7|197935.7|198039.5|197914.5|26
1727802540000|2024-10-01 17:09:00|198071.9|197946.9|197981.3|197856.3|198071.9|197946.9|197961.9|197836.9|21
1727802550000|2024-10-01 17:09:10|197983.4|197858.4|197979.9|197854.9|198003.9|197878.9|197967.2|197842.2|32
1727802560000|2024-10-01 17:09:20|197974.1|197849.1|197890.5|197765.5|197980.7|197855.7|197890.5|197765.5|24
1727802570000|2024-10-01 17:09:30|197891|197766|197891.5|197766.5|197905.8|197780.8|197879.2|197754.2|18
1727802580000|2024-10-01 17:09:40|197892.7|197767.7|197943.6|197818.6|197947.5|197822.5|197892.7|197767.7|19
1727802590000|2024-10-01 17:09:50|197947.6|197822.6|197941.2|197816.2|197951|197826|197935.7|197810.7|13
1727802600000|2024-10-01 17:10:00|197932|197807|197939.8|197814.8|197944.9|197819.9|197919.8|197794.8|24
1727802610000|2024-10-01 17:10:10|197942.4|197817.4|197949.1|197824.1|197949.6|197824.6|197942.4|197817.4|12
1727802620000|2024-10-01 17:10:20|197948.5|197823.5|197945.5|197820.5|197958|197833|197945.5|197820.5|14
1727802630000|2024-10-01 17:10:30|197941.1|197816.1|197944.4|197819.4|197961.6|197836.6|197941.1|197816.1|9
1727802640000|2024-10-01 17:10:40|197944.5|197819.5|197998.5|197873.5|197998.5|197873.5|197944.5|197819.5|15
1727802650000|2024-10-01 17:10:50|197995.3|197870.3|197984.2|197859.2|197995.3|197870.3|197958.7|197833.7|12
1727802660000|2024-10-01 17:11:00|197996.1|197871.1|198000.4|197875.4|198003.3|197878.3|197987.7|197862.7|21
1727802670000|2024-10-01 17:11:10|198002.1|197877.1|198002.2|197877.2|198004.2|197879.2|197990.6|197865.6|14
1727802680000|2024-10-01 17:11:20|198002.8|197877.8|198004.1|197879.1|198006.3|197881.3|197994|197869|10
1727802690000|2024-10-01 17:11:30|198009|197884|197999.5|197874.5|198009|197884|197999.5|197874.5|9
1727802700000|2024-10-01 17:11:40|197926.8|197801.8|197936.2|197811.2|197936.2|197811.2|197919.4|197794.4|11
1727802710000|2024-10-01 17:11:50|197940.7|197815.7|197946.4|197821.4|197962.4|197837.4|197936.8|197811.8|13
1727802720000|2024-10-01 17:12:00|197947.7|197822.7|197914.6|197789.6|197953.3|197828.3|197885.1|197760.1|21
1727802730000|2024-10-01 17:12:10|197913.2|197788.2|197914.6|197789.6|197919.2|197794.2|197913.2|197788.2|11
1727802740000|2024-10-01 17:12:20|197913.3|197788.3|197903.6|197778.6|197913.5|197788.5|197893.2|197768.2|20
1727802750000|2024-10-01 17:12:30|197888.8|197763.8|197840.5|197715.5|197889.9|197764.9|197838|197713|22
1727802760000|2024-10-01 17:12:40|197841.6|197716.6|197842.1|197717.1|197851.5|197726.5|197839.8|197714.8|12
1727802770000|2024-10-01 17:12:50|197841.5|197716.5|197852.2|197727.2|197852.2|197727.2|197841.5|197716.5|5
1727802780000|2024-10-01 17:13:00|197857.1|197732.1|197831.7|197706.7|197857.1|197732.1|197828.4|197703.4|24
1727802790000|2024-10-01 17:13:10|197836.9|197711.9|197836.5|197711.5|197836.9|197711.9|197775.3|197650.3|18
1727802800000|2024-10-01 17:13:20|197827.9|197702.9|197840.2|197715.2|197843.7|197718.7|197826.4|197701.4|21
1727802810000|2024-10-01 17:13:30|197842.2|197717.2|197896.3|197771.3|197897.5|197772.5|197842.2|197717.2|19
1727802820000|2024-10-01 17:13:40|197896.4|197771.4|197932.6|197807.6|197937.1|197812.1|197896.4|197771.4|20
1727802830000|2024-10-01 17:13:50|197935.5|197810.5|197948.1|197823.1|197977.8|197852.8|197932.3|197807.3|25
1727802840000|2024-10-01 17:14:00|197947.7|197822.7|197953.6|197828.6|197978.8|197853.8|197947.7|197822.7|28
1727802850000|2024-10-01 17:14:10|197952.2|197827.2|197949.1|197824.1|197953.5|197828.5|197947.9|197822.9|9
1727802860000|2024-10-01 17:14:20|197950.8|197825.8|197977.4|197852.4|198008.7|197883.7|197948.9|197823.9|16
1727802870000|2024-10-01 17:14:30|197979.7|197854.7|197959.9|197834.9|197980.6|197855.6|197956.5|197831.5|19
1727802880000|2024-10-01 17:14:40|197962|197837|197960.7|197835.7|197962|197837|197957.1|197832.1|8
1727802890000|2024-10-01 17:14:50|197959.1|197834.1|197945.5|197820.5|197968.2|197843.2|197945.5|197820.5|15
1727802900000|2024-10-01 17:15:00|197942.1|197817.1|197962.4|197837.4|197968.8|197843.8|197942.1|197817.1|27
1727802910000|2024-10-01 17:15:10|197960.6|197835.6|197958|197833|197960.6|197835.6|197949|197824|19
1727802920000|2024-10-01 17:15:20|197960.5|197835.5|198069.1|197944.1|198071.2|197946.2|197960.5|197835.5|30
1727802930000|2024-10-01 17:15:30|198077.3|197952.3|198157.7|198032.7|198157.7|198032.7|198077.3|197952.3|30
1727802940000|2024-10-01 17:15:40|198158|198033|198184.2|198059.2|198210.7|198085.7|198154|198029|30
1727802950000|2024-10-01 17:15:50|198179.6|198054.6|198151.5|198026.5|198179.6|198054.6|198151.5|198026.5|18
1727802960000|2024-10-01 17:16:00|198159.8|198034.8|198197.4|198072.4|198204.9|198079.9|198159.8|198034.8|32
1727802970000|2024-10-01 17:16:10|198194.6|198069.6|198198.1|198073.1|198211.8|198086.8|198192.8|198067.8|28
1727802980000|2024-10-01 17:16:20|198193.9|198068.9|198199.4|198074.4|198249.8|198124.8|198193.4|198068.4|22
1727802990000|2024-10-01 17:16:30|198205.5|198080.5|198234|198109|198251.7|198126.7|198205.5|198080.5|19
1727803000000|2024-10-01 17:16:40|198234.7|198109.7|198189.4|198064.4|198242.4|198117.4|198182.6|198057.6|24
1727803010000|2024-10-01 17:16:50|198202.5|198077.5|198156.2|198031.2|198202.5|198077.5|198153.4|198028.4|29
1727803020000|2024-10-01 17:17:00|198158.4|198033.4|198252.3|198127.3|198268.6|198143.6|198158.3|198033.3|34
1727803030000|2024-10-01 17:17:10|198251.4|198126.4|198265.5|198140.5|198267.1|198142.1|198222.1|198097.1|30
1727803040000|2024-10-01 17:17:20|198264.6|198139.6|198285.6|198160.6|198292.8|198167.8|198263.9|198138.9|31
1727803050000|2024-10-01 17:17:30|198284.2|198159.2|198333.9|198208.9|198361.5|198236.5|198278.8|198153.8|26
1727803060000|2024-10-01 17:17:40|198335.4|198210.4|198276.5|198151.5|198335.4|198210.4|198275.5|198150.5|18
1727803070000|2024-10-01 17:17:50|198276.2|198151.2|198283|198158|198284.2|198159.2|198257|198132|26
1727803080000|2024-10-01 17:18:00|198281.6|198156.6|198235|198110|198281.6|198156.6|198232.5|198107.5|28
1727803090000|2024-10-01 17:18:10|198234.6|198109.6|198233.6|198108.6|198244.3|198119.3|198229.3|198104.3|20
1727803100000|2024-10-01 17:18:20|198235.7|198110.7|198177.9|198052.9|198239.7|198114.7|198170.3|198045.3|22
1727803110000|2024-10-01 17:18:30|198177.4|198052.4|198159.9|198034.9|198177.4|198052.4|198138|198013|24
1727803120000|2024-10-01 17:18:40|198159.1|198034.1|198169.3|198044.3|198169.3|198044.3|198148.8|198023.8|16
1727803130000|2024-10-01 17:18:50|198170.3|198045.3|198124.5|197999.5|198175.5|198050.5|198124|197999|18
1727803140000|2024-10-01 17:19:00|198129.7|198004.7|198141|198016|198180.6|198055.6|198119.7|197994.7|25
1727803150000|2024-10-01 17:19:10|198138|198013|198141.7|198016.7|198155.9|198030.9|198134.8|198009.8|24
1727803160000|2024-10-01 17:19:20|198136.8|198011.8|198133.8|198008.8|198149.4|198024.4|198127.2|198002.2|19
1727803170000|2024-10-01 17:19:30|198134|198009|198137.1|198012.1|198155.2|198030.2|198133.1|198008.1|18
1727803180000|2024-10-01 17:19:40|198138.5|198013.5|198158.7|198033.7|198163.4|198038.4|198138.5|198013.5|23
1727803190000|2024-10-01 17:19:50|198126.1|198001.1|198118.2|197993.2|198126.1|198001.1|198118.2|197993.2|9
1727803200000|2024-10-01 17:20:00|198117.7|197992.7|198116.2|197991.2|198118.8|197993.8|198116.1|197991.1|6
1727803210000|2024-10-01 17:20:10|198115.8|197990.8|198140.8|198015.8|198140.8|198015.8|198115.8|197990.8|9
1727803220000|2024-10-01 17:20:20|198142.1|198017.1|198118.2|197993.2|198142.1|198017.1|198116|197991|7
1727803230000|2024-10-01 17:20:30|198117.2|197992.2|198130.4|198005.4|198133.8|198008.8|198117.2|197992.2|21
1727803240000|2024-10-01 17:20:40|198129.6|198004.6|198154.4|198029.4|198154.6|198029.6|198128.2|198003.2|20
1727803250000|2024-10-01 17:20:50|198159.3|198034.3|198129.4|198004.4|198159.3|198034.3|198129.4|198004.4|5
1727803260000|2024-10-01 17:21:00|198140|198015|198063.3|197938.3|198144|198019|198045.4|197920.4|31
1727803270000|2024-10-01 17:21:10|198063.5|197938.5|198042.9|197917.9|198073.6|197948.6|198024.8|197899.8|29
1727803280000|2024-10-01 17:21:20|198045.2|197920.2|198045.1|197920.1|198057.7|197932.7|198023.8|197898.8|20
1727803290000|2024-10-01 17:21:30|198049.2|197924.2|198038.5|197913.5|198049.2|197924.2|198026|197901|21
1727803300000|2024-10-01 17:21:40|198044.7|197919.7|198051.2|197926.2|198051.6|197926.6|198027.9|197902.9|23
1727803310000|2024-10-01 17:21:50|198048.2|197923.2|198049.9|197924.9|198073.4|197948.4|198042.9|197917.9|25
1727803320000|2024-10-01 17:22:00|198055.1|197930.1|198056.6|197931.6|198079.1|197954.1|198050.3|197925.3|17
1727803330000|2024-10-01 17:22:10|198055.9|197930.9|198054.5|197929.5|198083.5|197958.5|198048.9|197923.9|33
1727803340000|2024-10-01 17:22:20|198059|197934|198056.2|197931.2|198081.6|197956.6|198049.5|197924.5|23
1727803350000|2024-10-01 17:22:30|198056.7|197931.7|198052.6|197927.6|198062|197937|198048.5|197923.5|25
1727803360000|2024-10-01 17:22:40|198049.5|197924.5|198026.6|197901.6|198060.5|197935.5|198026.6|197901.6|21
1727803370000|2024-10-01 17:22:50|198023.4|197898.4|198031.7|197906.7|198040.7|197915.7|198023.4|197898.4|11
1727803380000|2024-10-01 17:23:00|198036.8|197911.8|198083.2|197958.2|198083.2|197958.2|198036.8|197911.8|27
1727803390000|2024-10-01 17:23:10|198081.9|197956.9|198116.9|197991.9|198120.9|197995.9|198065.1|197940.1|31
1727803400000|2024-10-01 17:23:20|198116.6|197991.6|198080.5|197955.5|198116.6|197991.6|198077|197952|25
1727803410000|2024-10-01 17:23:30|198080.1|197955.1|198078.8|197953.8|198080.1|197955.1|198073.9|197948.9|7
1727803420000|2024-10-01 17:23:40|198077.8|197952.8|198049.4|197924.4|198077.8|197952.8|198041.2|197916.2|23
1727803430000|2024-10-01 17:23:50|198046.4|197921.4|198045|197920|198049.3|197924.3|198029.7|197904.7|29
1727803440000|2024-10-01 17:24:00|198044.4|197919.4|198033.6|197908.6|198058.6|197933.6|198033.6|197908.6|10
1727803450000|2024-10-01 17:24:10|198032.5|197907.5|198031.9|197906.9|198034.2|197909.2|198031.8|197906.8|6
1727803460000|2024-10-01 17:24:20|198032.9|197907.9|198032.5|197907.5|198032.9|197907.9|198031.6|197906.6|3
1727803470000|2024-10-01 17:24:30|198030.3|197905.3|198033|197908|198034.3|197909.3|198030.3|197905.3|4
1727803480000|2024-10-01 17:24:40|198033.3|197908.3|197994.9|197869.9|198033.3|197908.3|197990|197865|8
1727803490000|2024-10-01 17:24:50|197990.7|197865.7|198023|197898|198027.1|197902.1|197990.6|197865.6|16
1727803500000|2024-10-01 17:25:00|198028.1|197903.1|198046.6|197921.6|198048.9|197923.9|198024.6|197899.6|28
1727803510000|2024-10-01 17:25:10|198045.8|197920.8|198040.7|197915.7|198048.7|197923.7|198038.9|197913.9|19
1727803520000|2024-10-01 17:25:20|198040.2|197915.2|198046.8|197921.8|198051.1|197926.1|198039.3|197914.3|17
1727803530000|2024-10-01 17:25:30|198045.8|197920.8|198064.7|197939.7|198080.5|197955.5|198042.5|197917.5|34
1727803540000|2024-10-01 17:25:40|198066.2|197941.2|198064|197939|198075.9|197950.9|198064|197939|19
1727803550000|2024-10-01 17:25:50|198064.3|197939.3|198066.5|197941.5|198076.4|197951.4|198062.2|197937.2|13
1727803560000|2024-10-01 17:26:00|198065.2|197940.2|198067.7|197942.7|198068.3|197943.3|198065|197940|7
1727803570000|2024-10-01 17:26:10|198072.9|197947.9|198064.2|197939.2|198089.1|197964.1|198061.8|197936.8|15
1727803580000|2024-10-01 17:26:20|198062.6|197937.6|198048.5|197923.5|198062.6|197937.6|198043.8|197918.8|19
1727803590000|2024-10-01 17:26:30|198049.4|197924.4|198045.6|197920.6|198052.9|197927.9|198038.5|197913.5|35
1727803600000|2024-10-01 17:26:40|198050.4|197925.4|198053|197928|198068.1|197943.1|198036|197911|33
1727803610000|2024-10-01 17:26:50|198069|197944|198028.5|197903.5|198085|197960|198024.7|197899.7|28
1727803620000|2024-10-01 17:27:00|198032.3|197907.3|197993.3|197868.3|198032.3|197907.3|197979.2|197854.2|26
1727803630000|2024-10-01 17:27:10|197994.1|197869.1|197993.7|197868.7|197999.7|197874.7|197990.8|197865.8|10
1727803640000|2024-10-01 17:27:20|197998.9|197873.9|197962.3|197837.3|197998.9|197873.9|197962.3|197837.3|14
1727803650000|2024-10-01 17:27:30|197964.6|197839.6|197959|197834|197966.2|197841.2|197955.3|197830.3|16
1727803660000|2024-10-01 17:27:40|197964.1|197839.1|197931.4|197806.4|197965.5|197840.5|197927.7|197802.7|33
1727803670000|2024-10-01 17:27:50|197932.8|197807.8|197928.8|197803.8|197934.1|197809.1|197923.8|197798.8|25
1727803680000|2024-10-01 17:28:00|197928.6|197803.6|197892.8|197767.8|197950.8|197825.8|197888.1|197763.1|23
1727803690000|2024-10-01 17:28:10|197889.7|197764.7|197874.7|197749.7|197893.6|197768.6|197874.7|197749.7|14
1727803700000|2024-10-01 17:28:20|197870.6|197745.6|197872.2|197747.2|197874.3|197749.3|197869.3|197744.3|16
1727803710000|2024-10-01 17:28:30|197873.7|197748.7|197873.8|197748.8|197873.8|197748.8|197872.5|197747.5|3
1727803720000|2024-10-01 17:28:40|197875|197750|197875.4|197750.4|197875.4|197750.4|197875|197750|2
1727803730000|2024-10-01 17:28:50|197878.3|197753.3|197820.8|197695.8|197878.4|197753.4|197817|197692|10
1727803740000|2024-10-01 17:29:00|197842.6|197717.6|197885.6|197760.6|197889.7|197764.7|197840.5|197715.5|23
1727803750000|2024-10-01 17:29:10|197890.5|197765.5|197925.1|197800.1|197927.7|197802.7|197885.5|197760.5|20
1727803760000|2024-10-01 17:29:20|197920|197795|197947.8|197822.8|197951.3|197826.3|197920|197795|17
1727803770000|2024-10-01 17:29:30|197950.3|197825.3|197948.7|197823.7|197959.8|197834.8|197946.2|197821.2|19
1727803780000|2024-10-01 17:29:40|197947.4|197822.4|197887.5|197762.5|197947.4|197822.4|197884.4|197759.4|15
1727803790000|2024-10-01 17:29:50|197888.5|197763.5|197884.2|197759.2|197888.5|197763.5|197883.8|197758.8|18
1727803800000|2024-10-01 17:30:00|197883.1|197758.1|197881.6|197756.6|197895.5|197770.5|197857.1|197732.1|29
1727803810000|2024-10-01 17:30:10|197881.8|197756.8|197886.5|197761.5|197895.5|197770.5|197881.8|197756.8|35
1727803820000|2024-10-01 17:30:20|197887.5|197762.5|197889|197764|197890.7|197765.7|197883.3|197758.3|28
1727803830000|2024-10-01 17:30:30|197888.4|197763.4|197877|197752|197889.5|197764.5|197877|197752|13
1727803840000|2024-10-01 17:30:40|197879|197754|197874.6|197749.6|197893.7|197768.7|197874.6|197749.6|26
1727803850000|2024-10-01 17:30:50|197878.2|197753.2|197889.5|197764.5|197893.2|197768.2|197878.2|197753.2|27
1727803860000|2024-10-01 17:31:00|197888.1|197763.1|197865.1|197740.1|197894|197769|197820|197695|34
1727803870000|2024-10-01 17:31:10|197886.1|197761.1|197846.6|197721.6|197892.8|197767.8|197839.8|197714.8|38
1727803880000|2024-10-01 17:31:20|197846.3|197721.3|197837.3|197712.3|197861|197736|197837.3|197712.3|38
1727803890000|2024-10-01 17:31:30|197844.1|197719.1|197750.8|197625.8|197844.3|197719.3|197748.5|197623.5|28
1727803900000|2024-10-01 17:31:40|197746.5|197621.5|197746|197621|197747.3|197622.3|197733.5|197608.5|23
1727803910000|2024-10-01 17:31:50|197741.4|197616.4|197700.7|197575.7|197743.7|197618.7|197671.4|197546.4|30
1727803920000|2024-10-01 17:32:00|197696.9|197571.9|197651.7|197526.7|197703.4|197578.4|197640.9|197515.9|34
1727803930000|2024-10-01 17:32:10|197645.1|197520.1|197598|197473|197657.2|197532.2|197582.5|197457.5|36
1727803940000|2024-10-01 17:32:20|197601.7|197476.7|197541.1|197416.1|197605.4|197480.4|197519|197394|27
1727803950000|2024-10-01 17:32:30|197539.5|197414.5|197486.2|197361.2|197539.5|197414.5|197483.7|197358.7|23
1727803960000|2024-10-01 17:32:40|197486.3|197361.3|197483.4|197358.4|197517.9|197392.9|197482.1|197357.1|23
1727803970000|2024-10-01 17:32:50|197488.8|197363.8|197435.6|197310.6|197488.8|197363.8|197435.6|197310.6|33
1727803980000|2024-10-01 17:33:00|197440.4|197315.4|197473.3|197348.3|197475.3|197350.3|197440.4|197315.4|26
1727803990000|2024-10-01 17:33:10|197478.3|197353.3|197518.3|197393.3|197527.7|197402.7|197478.1|197353.1|32
1727804000000|2024-10-01 17:33:20|197519.6|197394.6|197552.3|197427.3|197559.7|197434.7|197519.6|197394.6|28
1727804010000|2024-10-01 17:33:30|197548.1|197423.1|197493.6|197368.6|197548.1|197423.1|197479.1|197354.1|31
1727804020000|2024-10-01 17:33:40|197491.4|197366.4|197514.3|197389.3|197517.4|197392.4|197487.1|197362.1|35
1727804030000|2024-10-01 17:33:50|197513.7|197388.7|197493.9|197368.9|197515.5|197390.5|197492.7|197367.7|33
1727804040000|2024-10-01 17:34:00|197491.1|197366.1|197496.6|197371.6|197500.6|197375.6|197484.7|197359.7|39
1727804050000|2024-10-01 17:34:10|197494.8|197369.8|197531.3|197406.3|197568.1|197443.1|197493.5|197368.5|32
1727804060000|2024-10-01 17:34:20|197531|197406|197509.7|197384.7|197535.3|197410.3|197505.3|197380.3|35
1727804070000|2024-10-01 17:34:30|197517.8|197392.8|197536.8|197411.8|197543.9|197418.9|197514.3|197389.3|32
1727804080000|2024-10-01 17:34:40|197537.6|197412.6|197507.9|197382.9|197560.9|197435.9|197507.9|197382.9|30
1727804090000|2024-10-01 17:34:50|197506.8|197381.8|197447.5|197322.5|197510.1|197385.1|197434|197309|29
1727804100000|2024-10-01 17:35:00|197450.3|197325.3|197467.2|197342.2|197474.7|197349.7|197426.3|197301.3|35
1727804110000|2024-10-01 17:35:10|197456|197331|197493.6|197368.6|197493.6|197368.6|197427.2|197302.2|32
1727804120000|2024-10-01 17:35:20|197486.4|197361.4|197528.7|197403.7|197550.2|197425.2|197486.4|197361.4|26
1727804130000|2024-10-01 17:35:30|197530.2|197405.2|197614.5|197489.5|197626|197501|197526.9|197401.9|38
1727804140000|2024-10-01 17:35:40|197614.1|197489.1|197666.6|197541.6|197672.2|197547.2|197609.1|197484.1|35
1727804150000|2024-10-01 17:35:50|197663.8|197538.8|197630.9|197505.9|197663.8|197538.8|197629.8|197504.8|29
1727804160000|2024-10-01 17:36:00|197631.5|197506.5|197680.4|197555.4|197680.4|197555.4|197617.5|197492.5|20
1727804170000|2024-10-01 17:36:10|197679|197554|197692.7|197567.7|197694.5|197569.5|197679|197554|16
1727804180000|2024-10-01 17:36:20|197692.4|197567.4|197718|197593|197757.8|197632.8|197692.4|197567.4|30
1727804190000|2024-10-01 17:36:30|197716.1|197591.1|197673.6|197548.6|197718.9|197593.9|197672.4|197547.4|30
1727804200000|2024-10-01 17:36:40|197673.9|197548.9|197603.5|197478.5|197682.8|197557.8|197603.5|197478.5|24
1727804210000|2024-10-01 17:36:50|197626.7|197501.7|197664.1|197539.1|197664.1|197539.1|197615.8|197490.8|25
1727804220000|2024-10-01 17:37:00|197662.4|197537.4|197669.1|197544.1|197669.6|197544.6|197642.3|197517.3|16
1727804230000|2024-10-01 17:37:10|197665.5|197540.5|197659.9|197534.9|197665.5|197540.5|197641.5|197516.5|30
1727804240000|2024-10-01 17:37:20|197663.6|197538.6|197663.2|197538.2|197663.8|197538.8|197659.8|197534.8|21
1727804250000|2024-10-01 17:37:30|197662|197537|197656.6|197531.6|197663.2|197538.2|197649.2|197524.2|19
1727804260000|2024-10-01 17:37:40|197652.4|197527.4|197639.7|197514.7|197652.4|197527.4|197618.6|197493.6|24
1727804270000|2024-10-01 17:37:50|197645.9|197520.9|197634.9|197509.9|197646.8|197521.8|197628.3|197503.3|26
1727804280000|2024-10-01 17:38:00|197634.4|197509.4|197635.7|197510.7|197679.8|197554.8|197634.4|197509.4|22
1727804290000|2024-10-01 17:38:10|197636|197511|197649.4|197524.4|197670.5|197545.5|197636|197511|30
1727804300000|2024-10-01 17:38:20|197646.8|197521.8|197664.2|197539.2|197667.5|197542.5|197629.7|197504.7|27
1727804310000|2024-10-01 17:38:30|197663|197538|197645.8|197520.8|197663|197538|197641.1|197516.1|25
1727804320000|2024-10-01 17:38:40|197652.6|197527.6|197687.1|197562.1|197687.1|197562.1|197643.6|197518.6|34
1727804330000|2024-10-01 17:38:50|197686|197561|197620.8|197495.8|197686|197561|197610.6|197485.6|24
1727804340000|2024-10-01 17:39:00|197620.4|197495.4|197617.3|197492.3|197620.4|197495.4|197608|197483|24
1727804350000|2024-10-01 17:39:10|197614.4|197489.4|197599.2|197474.2|197617.2|197492.2|197599.2|197474.2|17
1727804360000|2024-10-01 17:39:20|197595.9|197470.9|197567.6|197442.6|197597.5|197472.5|197537|197412|20
1727804370000|2024-10-01 17:39:30|197568.1|197443.1|197553.3|197428.3|197568.1|197443.1|197553.3|197428.3|14
1727804380000|2024-10-01 17:39:40|197555.6|197430.6|197573.4|197448.4|197576.9|197451.9|197547.5|197422.5|16
1727804390000|2024-10-01 17:39:50|197574.6|197449.6|197622.5|197497.5|197630.2|197505.2|197574.5|197449.5|18
1727804400000|2024-10-01 17:40:00|197631.5|197506.5|197719.3|197594.3|197721.4|197596.4|197630.8|197505.8|26
1727804410000|2024-10-01 17:40:10|197709.6|197584.6|197705.4|197580.4|197712.3|197587.3|197696.9|197571.9|22
1727804420000|2024-10-01 17:40:20|197709.6|197584.6|197707.4|197582.4|197731.7|197606.7|197699.6|197574.6|30
1727804430000|2024-10-01 17:40:30|197704.5|197579.5|197712.4|197587.4|197725.8|197600.8|197704.5|197579.5|27
1727804440000|2024-10-01 17:40:40|197711.7|197586.7|197682.3|197557.3|197711.9|197586.9|197680.9|197555.9|24
1727804450000|2024-10-01 17:40:50|197681.8|197556.8|197686.4|197561.4|197686.8|197561.8|197681.6|197556.6|11
1727804460000|2024-10-01 17:41:00|197691.2|197566.2|197722.1|197597.1|197737.3|197612.3|197689|197564|26
1727804470000|2024-10-01 17:41:10|197721.9|197596.9|197707.7|197582.7|197747.4|197622.4|197703.1|197578.1|24
1727804480000|2024-10-01 17:41:20|197688.9|197563.9|197660.1|197535.1|197688.9|197563.9|197660.1|197535.1|28
1727804490000|2024-10-01 17:41:30|197660.5|197535.5|197642.4|197517.4|197669.5|197544.5|197641.5|197516.5|27
1727804500000|2024-10-01 17:41:40|197642.2|197517.2|197684.1|197559.1|197684.1|197559.1|197642.2|197517.2|18
1727804510000|2024-10-01 17:41:50|197685|197560|197693.7|197568.7|197697.5|197572.5|197685|197560|8
1727804520000|2024-10-01 17:42:00|197694.7|197569.7|197640.5|197515.5|197710|197585|197632|197507|19
1727804530000|2024-10-01 17:42:10|197637.7|197512.7|197616.8|197491.8|197654.7|197529.7|197614.4|197489.4|29
1727804540000|2024-10-01 17:42:20|197618.4|197493.4|197652|197527|197660.1|197535.1|197617.4|197492.4|31
1727804550000|2024-10-01 17:42:30|197643.3|197518.3|197609.1|197484.1|197643.3|197518.3|197601.7|197476.7|32
1727804560000|2024-10-01 17:42:40|197604.5|197479.5|197604|197479|197618.7|197493.7|197595.7|197470.7|23
1727804570000|2024-10-01 17:42:50|197603.4|197478.4|197589.4|197464.4|197627|197502|197589.4|197464.4|30
1727804580000|2024-10-01 17:43:00|197592.3|197467.3|197600.4|197475.4|197611.2|197486.2|197589.1|197464.1|26
1727804590000|2024-10-01 17:43:10|197604.9|197479.9|197581.7|197456.7|197605.2|197480.2|197581.7|197456.7|25
1727804600000|2024-10-01 17:43:20|197577.3|197452.3|197573.7|197448.7|197582.1|197457.1|197572.4|197447.4|38
1727804610000|2024-10-01 17:43:30|197573.4|197448.4|197576.1|197451.1|197581.7|197456.7|197571.6|197446.6|39
1727804620000|2024-10-01 17:43:40|197580.3|197455.3|197536.2|197411.2|197596.3|197471.3|197530.9|197405.9|33
1727804630000|2024-10-01 17:43:50|197541.2|197416.2|197521.1|197396.1|197543.9|197418.9|197518.3|197393.3|23
1727804640000|2024-10-01 17:44:00|197520.2|197395.2|197507.1|197382.1|197520.2|197395.2|197503|197378|13
1727804650000|2024-10-01 17:44:10|197507.2|197382.2|197472.5|197347.5|197507.2|197382.2|197471.9|197346.9|21
1727804660000|2024-10-01 17:44:20|197475.3|197350.3|197474.5|197349.5|197485.1|197360.1|197449.2|197324.2|19
1727804670000|2024-10-01 17:44:30|197471.4|197346.4|197462.3|197337.3|197474.4|197349.4|197461.2|197336.2|23
1727804680000|2024-10-01 17:44:40|197472.3|197347.3|197467|197342|197472.3|197347.3|197459.3|197334.3|16
1727804690000|2024-10-01 17:44:50|197469.8|197344.8|197452.5|197327.5|197474.1|197349.1|197432.4|197307.4|16
1727804700000|2024-10-01 17:45:00|197448.2|197323.2|197459.4|197334.4|197459.4|197334.4|197438.3|197313.3|27
1727804710000|2024-10-01 17:45:10|197458.3|197333.3|197449.2|197324.2|197458.3|197333.3|197429.2|197304.2|16
1727804720000|2024-10-01 17:45:20|197449.8|197324.8|197451.2|197326.2|197456.1|197331.1|197447.5|197322.5|25
1727804730000|2024-10-01 17:45:30|197452.2|197327.2|197451.8|197326.8|197453.5|197328.5|197434.1|197309.1|20
1727804740000|2024-10-01 17:45:40|197452.8|197327.8|197461.6|197336.6|197461.6|197336.6|197442.8|197317.8|16
1727804750000|2024-10-01 17:45:50|197456.3|197331.3|197443.1|197318.1|197456.3|197331.3|197443.1|197318.1|17
1727804760000|2024-10-01 17:46:00|197443.6|197318.6|197417|197292|197450.2|197325.2|197409.2|197284.2|27
1727804770000|2024-10-01 17:46:10|197413.5|197288.5|197409.9|197284.9|197418|197293|197407.4|197282.4|24
1727804780000|2024-10-01 17:46:20|197405|197280|197445.7|197320.7|197454|197329|197405|197280|22
1727804790000|2024-10-01 17:46:30|197444.3|197319.3|197418|197293|197444.3|197319.3|197418|197293|19
1727804800000|2024-10-01 17:46:40|197416.7|197291.7|197422.6|197297.6|197426|197301|197416.7|197291.7|13
1727804810000|2024-10-01 17:46:50|197421.7|197296.7|197418.1|197293.1|197447.8|197322.8|197415.6|197290.6|21
1727804820000|2024-10-01 17:47:00|197419.1|197294.1|197381.8|197256.8|197419.1|197294.1|197380.4|197255.4|28
1727804830000|2024-10-01 17:47:10|197379.6|197254.6|197367.2|197242.2|197381.2|197256.2|197365.7|197240.7|12
1727804840000|2024-10-01 17:47:20|197372.6|197247.6|197372.6|197247.6|197372.6|197247.6|197372.6|197247.6|1
1727804850000|2024-10-01 17:47:30|197372|197247|197344.7|197219.7|197372|197247|197341.5|197216.5|19
1727804860000|2024-10-01 17:47:40|197345.4|197220.4|197346.5|197221.5|197358.2|197233.2|197341.6|197216.6|16
1727804870000|2024-10-01 17:47:50|197348.7|197223.7|197345.2|197220.2|197348.7|197223.7|197342.5|197217.5|14
1727804880000|2024-10-01 17:48:00|197343.4|197218.4|197334.4|197209.4|197348.6|197223.6|197334.4|197209.4|8
1727804890000|2024-10-01 17:48:10|197332.5|197207.5|197343.1|197218.1|197345.2|197220.2|197318.3|197193.3|26
1727804900000|2024-10-01 17:48:20|197342.4|197217.4|197330.2|197205.2|197346.1|197221.1|197327|197202|7
1727804910000|2024-10-01 17:48:30|197328.1|197203.1|197332.1|197207.1|197332.1|197207.1|197327|197202|3
1727804920000|2024-10-01 17:48:40|197333.5|197208.5|197337.1|197212.1|197339.1|197214.1|197333.5|197208.5|3
1727804930000|2024-10-01 17:48:50|197335.2|197210.2|197332|197207|197335.2|197210.2|197326.1|197201.1|9
1727804940000|2024-10-01 17:49:00|197325.7|197200.7|197333.2|197208.2|197333.2|197208.2|197325.7|197200.7|2
1727804950000|2024-10-01 17:49:10|197332.7|197207.7|197406.6|197281.6|197409.2|197284.2|197332.7|197207.7|14
1727804960000|2024-10-01 17:49:20|197405.5|197280.5|197356.7|197231.7|197405.5|197280.5|197335.7|197210.7|21
1727804970000|2024-10-01 17:49:30|197346.4|197221.4|197339.5|197214.5|197346.6|197221.6|197337.8|197212.8|20
1727804980000|2024-10-01 17:49:40|197337.5|197212.5|197324.2|197199.2|197337.7|197212.7|197321.9|197196.9|12
1727804990000|2024-10-01 17:49:50|197328|197203|197334.7|197209.7|197346.1|197221.1|197325.7|197200.7|26
1727805000000|2024-10-01 17:50:00|197333.1|197208.1|197323.7|197198.7|197333.1|197208.1|197319|197194|23
1727805010000|2024-10-01 17:50:10|197318.6|197193.6|197382.9|197257.9|197383.7|197258.7|197318.6|197193.6|31
1727805020000|2024-10-01 17:50:20|197382.3|197257.3|197380.2|197255.2|197382.9|197257.9|197377.5|197252.5|12
1727805030000|2024-10-01 17:50:30|197382.3|197257.3|197415.8|197290.8|197417.5|197292.5|197379.3|197254.3|16
1727805040000|2024-10-01 17:50:40|197416.3|197291.3|197374.7|197249.7|197416.3|197291.3|197372.6|197247.6|19
1727805050000|2024-10-01 17:50:50|197374.4|197249.4|197378.3|197253.3|197378.6|197253.6|197374.4|197249.4|17
1727805060000|2024-10-01 17:51:00|197377.4|197252.4|197334.8|197209.8|197377.4|197252.4|197327.3|197202.3|25
1727805070000|2024-10-01 17:51:10|197336.2|197211.2|197333.9|197208.9|197338.9|197213.9|197324.9|197199.9|22
1727805080000|2024-10-01 17:51:20|197335.7|197210.7|197301.7|197176.7|197335.7|197210.7|197295.6|197170.6|13
1727805090000|2024-10-01 17:51:30|197303|197178|197298.5|197173.5|197303|197178|197293|197168|7
1727805100000|2024-10-01 17:51:40|197299.7|197174.7|197305.6|197180.6|197307.4|197182.4|197292.7|197167.7|16
1727805110000|2024-10-01 17:51:50|197354.7|197229.7|197367|197242|197369.4|197244.4|197349.4|197224.4|15
1727805120000|2024-10-01 17:52:00|197364.6|197239.6|197358.6|197233.6|197364.6|197239.6|197355|197230|9
1727805130000|2024-10-01 17:52:10|197362.7|197237.7|197345.9|197220.9|197366.7|197241.7|197344.6|197219.6|13
1727805140000|2024-10-01 17:52:20|197345|197220|197347.9|197222.9|197355.3|197230.3|197342.1|197217.1|11
1727805150000|2024-10-01 17:52:30|197348.9|197223.9|197331.1|197206.1|197348.9|197223.9|197330.3|197205.3|13
1727805160000|2024-10-01 17:52:40|197331.3|197206.3|197333.8|197208.8|197333.8|197208.8|197317.4|197192.4|13
1727805170000|2024-10-01 17:52:50|197334.8|197209.8|197332.8|197207.8|197335.2|197210.2|197332.8|197207.8|7
1727805180000|2024-10-01 17:53:00|197334.7|197209.7|197335.6|197210.6|197338|197213|197325.8|197200.8|18
1727805190000|2024-10-01 17:53:10|197335.1|197210.1|197353.6|197228.6|197353.8|197228.8|197316.3|197191.3|13
1727805200000|2024-10-01 17:53:20|197354.5|197229.5|197367.8|197242.8|197381.7|197256.7|197352.9|197227.9|10
1727805210000|2024-10-01 17:53:30|197366.7|197241.7|197352.5|197227.5|197366.9|197241.9|197352.5|197227.5|14
1727805220000|2024-10-01 17:53:40|197351.2|197226.2|197358.3|197233.3|197360.7|197235.7|197350.3|197225.3|29
1727805230000|2024-10-01 17:53:50|197357.4|197232.4|197378.5|197253.5|197378.5|197253.5|197357.4|197232.4|9
1727805240000|2024-10-01 17:54:00|197376.5|197251.5|197379.2|197254.2|197383|197258|197368.2|197243.2|10
1727805250000|2024-10-01 17:54:10|197380.5|197255.5|197441.1|197316.1|197454.4|197329.4|197380.5|197255.5|23
1727805260000|2024-10-01 17:54:20|197434.8|197309.8|197439.4|197314.4|197449.1|197324.1|197432.5|197307.5|27
1727805270000|2024-10-01 17:54:30|197430.8|197305.8|197419.4|197294.4|197430.8|197305.8|197417.4|197292.4|14
1727805280000|2024-10-01 17:54:40|197426.2|197301.2|197420.2|197295.2|197426.2|197301.2|197410.5|197285.5|20
1727805290000|2024-10-01 17:54:50|197419.6|197294.6|197419|197294|197430.6|197305.6|197418.5|197293.5|24
1727805300000|2024-10-01 17:55:00|197417.8|197292.8|197348.4|197223.4|197426|197301|197344.1|197219.1|29
1727805310000|2024-10-01 17:55:10|197339.7|197214.7|197316.8|197191.8|197341.1|197216.1|197316.8|197191.8|11
1727805320000|2024-10-01 17:55:20|197316.9|197191.9|197318.5|197193.5|197322.3|197197.3|197316.8|197191.8|14
1727805330000|2024-10-01 17:55:30|197316.9|197191.9|197306.8|197181.8|197316.9|197191.9|197306.8|197181.8|19
1727805340000|2024-10-01 17:55:40|197308.2|197183.2|197283.4|197158.4|197313.7|197188.7|197280.8|197155.8|21
1727805350000|2024-10-01 17:55:50|197280.8|197155.8|197278.5|197153.5|197283.4|197158.4|197278.5|197153.5|10
1727805360000|2024-10-01 17:56:00|197274.7|197149.7|197235.3|197110.3|197284.4|197159.4|197235.3|197110.3|16
1727805370000|2024-10-01 17:56:10|197234.1|197109.1|197233|197108|197237.2|197112.2|197224.4|197099.4|18
1727805380000|2024-10-01 17:56:20|197231.6|197106.6|197234.4|197109.4|197238.5|197113.5|197229.5|197104.5|24
1727805390000|2024-10-01 17:56:30|197237.2|197112.2|197155.4|197030.4|197237.2|197112.2|197155.4|197030.4|9
1727805400000|2024-10-01 17:56:40|197154.3|197029.3|197099.3|196974.3|197160.4|197035.4|197099.3|196974.3|12
1727805410000|2024-10-01 17:56:50|197100.8|196975.8|197038.9|196913.9|197100.8|196975.8|197038.9|196913.9|21
1727805420000|2024-10-01 17:57:00|197036.8|196911.8|197063.8|196938.8|197087.3|196962.3|197036.8|196911.8|19
1727805430000|2024-10-01 17:57:10|197065.9|196940.9|197034.1|196909.1|197076.4|196951.4|197033.5|196908.5|15
1727805440000|2024-10-01 17:57:20|197033.2|196908.2|196979.3|196854.3|197033.2|196908.2|196970|196845|26
1727805450000|2024-10-01 17:57:30|196974.5|196849.5|196965.1|196840.1|196999.8|196874.8|196965.1|196840.1|22
1727805460000|2024-10-01 17:57:40|196980.2|196855.2|197003.1|196878.1|197007.3|196882.3|196977.6|196852.6|25
1727805470000|2024-10-01 17:57:50|196999.8|196874.8|196996.6|196871.6|197001|196876|196991.4|196866.4|18
1727805480000|2024-10-01 17:58:00|196998|196873|196983.9|196858.9|197008.7|196883.7|196978.2|196853.2|18
1727805490000|2024-10-01 17:58:10|196986.3|196861.3|196975|196850|196986.3|196861.3|196975|196850|5
1727805500000|2024-10-01 17:58:20|196977.2|196852.2|197015.6|196890.6|197016.3|196891.3|196975.8|196850.8|17
1727805510000|2024-10-01 17:58:30|197015.1|196890.1|196986|196861|197015.1|196890.1|196978.8|196853.8|17
1727805520000|2024-10-01 17:58:40|197033.8|196908.8|197076.8|196951.8|197079.7|196954.7|197032.9|196907.9|27
1727805530000|2024-10-01 17:58:50|197076.3|196951.3|197082.9|196957.9|197083.2|196958.2|197075.1|196950.1|31
1727805540000|2024-10-01 17:59:00|197077.4|196952.4|197082.4|196957.4|197119.2|196994.2|197056.7|196931.7|34
1727805550000|2024-10-01 17:59:10|197082.9|196957.9|197086.4|196961.4|197095.3|196970.3|197075.6|196950.6|27
1727805560000|2024-10-01 17:59:20|197084.6|196959.6|197077.7|196952.7|197091.2|196966.2|197070.8|196945.8|31
1727805570000|2024-10-01 17:59:30|197080.3|196955.3|197067.5|196942.5|197082.1|196957.1|197067.5|196942.5|19
1727805580000|2024-10-01 17:59:40|197064|196939|197093|196968|197116.5|196991.5|197064|196939|31
1727805590000|2024-10-01 17:59:50|197088.3|196963.3|197064.5|196939.5|197096|196971|197058.5|196933.5|30
1727805600000|2024-10-01 18:00:00|197058.5|196933.5|197059.1|196934.1|197067|196942|197038.6|196913.6|34
1727805610000|2024-10-01 18:00:10|197058.2|196933.2|197049.4|196924.4|197061.5|196936.5|197049.4|196924.4|16
1727805620000|2024-10-01 18:00:20|197048|196923|196917.4|196792.4|197048|196923|196904.7|196779.7|26
1727805630000|2024-10-01 18:00:30|196924.1|196799.1|196895|196770|196935.8|196810.8|196880.5|196755.5|33
1727805640000|2024-10-01 18:00:40|196895.8|196770.8|196884.6|196759.6|196923.4|196798.4|196883.3|196758.3|29
1727805650000|2024-10-01 18:00:50|196883.7|196758.7|196859.2|196734.2|196883.7|196758.7|196851.9|196726.9|23
1727805660000|2024-10-01 18:01:00|196860.3|196735.3|196842.1|196717.1|196868.4|196743.4|196840.4|196715.4|33
1727805670000|2024-10-01 18:01:10|196845.2|196720.2|196815|196690|196846.3|196721.3|196815|196690|24
1727805680000|2024-10-01 18:01:20|196816.5|196691.5|196817.2|196692.2|196818.3|196693.3|196815.2|196690.2|6
1727805690000|2024-10-01 18:01:30|196817.3|196692.3|196810.5|196685.5|196842.9|196717.9|196804.6|196679.6|14
1727805700000|2024-10-01 18:01:40|196808.6|196683.6|196805.5|196680.5|196813.5|196688.5|196805.5|196680.5|6
1727805710000|2024-10-01 18:01:50|196810|196685|196804.7|196679.7|196810|196685|196804.6|196679.6|5
1727805720000|2024-10-01 18:02:00|196798.7|196673.7|196771.3|196646.3|196798.7|196673.7|196770.9|196645.9|7
1727805730000|2024-10-01 18:02:10|196770.4|196645.4|196807.4|196682.4|196829.7|196704.7|196770.4|196645.4|26
1727805740000|2024-10-01 18:02:20|196813.1|196688.1|196799|196674|196816.2|196691.2|196788.4|196663.4|17
1727805750000|2024-10-01 18:02:30|196788.2|196663.2|196740.5|196615.5|196788.2|196663.2|196740.5|196615.5|22
1727805760000|2024-10-01 18:02:40|196738.7|196613.7|196626|196501|196738.7|196613.7|196616.7|196491.7|24
1727805770000|2024-10-01 18:02:50|196630.7|196505.7|196618|196493|196633.8|196508.8|196610|196485|27
1727805780000|2024-10-01 18:03:00|196611.4|196486.4|196601.3|196476.3|196611.4|196486.4|196571.2|196446.2|17
1727805790000|2024-10-01 18:03:10|196603.1|196478.1|196536.9|196411.9|196634|196509|196535.9|196410.9|16
1727805800000|2024-10-01 18:03:20|196542.5|196417.5|196560.7|196435.7|196560.7|196435.7|196493.5|196368.5|24
1727805810000|2024-10-01 18:03:30|196594|196469|196588.1|196463.1|196594|196469|196585.5|196460.5|14
1727805820000|2024-10-01 18:03:40|196585.7|196460.7|196636.6|196511.6|196639.8|196514.8|196584.6|196459.6|20
1727805830000|2024-10-01 18:03:50|196637.6|196512.6|196634.8|196509.8|196637.6|196512.6|196634.8|196509.8|3
1727805840000|2024-10-01 18:04:00|196632.5|196507.5|196612.1|196487.1|196632.5|196507.5|196570.7|196445.7|24
1727805850000|2024-10-01 18:04:10|196609.8|196484.8|196612.2|196487.2|196612.7|196487.7|196591.5|196466.5|10
1727805860000|2024-10-01 18:04:20|196610.1|196485.1|196582.3|196457.3|196612.5|196487.5|196572.1|196447.1|17
1727805870000|2024-10-01 18:04:30|196584.4|196459.4|196637.8|196512.8|196637.8|196512.8|196584.4|196459.4|18
1727805880000|2024-10-01 18:04:40|196631.5|196506.5|196697.4|196572.4|196697.5|196572.5|196625.5|196500.5|25
1727805890000|2024-10-01 18:04:50|196696.8|196571.8|196666.9|196541.9|196698.8|196573.8|196655.5|196530.5|12
1727805900000|2024-10-01 18:05:00|196666.8|196541.8|196685.3|196560.3|196702.7|196577.7|196652.6|196527.6|30
1727805910000|2024-10-01 18:05:10|196683.5|196558.5|196698.2|196573.2|196714.1|196589.1|196682.9|196557.9|20
1727805920000|2024-10-01 18:05:20|196695.5|196570.5|196687.5|196562.5|196698.1|196573.1|196687.5|196562.5|8
1727805930000|2024-10-01 18:05:30|196688.1|196563.1|196686.3|196561.3|196710|196585|196686.2|196561.2|17
1727805940000|2024-10-01 18:05:40|196683.7|196558.7|196702.2|196577.2|196711|196586|196680.7|196555.7|19
1727805950000|2024-10-01 18:05:50|196704.5|196579.5|196641.5|196516.5|196704.5|196579.5|196641.5|196516.5|12
1727805960000|2024-10-01 18:06:00|196638.6|196513.6|196515.9|196390.9|196638.6|196513.6|196515.9|196390.9|16
1727805970000|2024-10-01 18:06:10|196515.2|196390.2|196506.4|196381.4|196515.2|196390.2|196484.5|196359.5|29
1727805980000|2024-10-01 18:06:20|196508.8|196383.8|196504.2|196379.2|196508.8|196383.8|196485.1|196360.1|17
1727805990000|2024-10-01 18:06:30|196503.4|196378.4|196538.6|196413.6|196565.7|196440.7|196502.1|196377.1|32
1727806000000|2024-10-01 18:06:40|196536.9|196411.9|196520.1|196395.1|196536.9|196411.9|196463.8|196338.8|21
1727806010000|2024-10-01 18:06:50|196517.4|196392.4|196449.6|196324.6|196517.4|196392.4|196443.1|196318.1|26
1727806020000|2024-10-01 18:07:00|196448.5|196323.5|196409.5|196284.5|196456.8|196331.8|196409.5|196284.5|24
1727806030000|2024-10-01 18:07:10|196406.6|196281.6|196410|196285|196412.7|196287.7|196400|196275|25
1727806040000|2024-10-01 18:07:20|196402.5|196277.5|196392.3|196267.3|196402.5|196277.5|196391.4|196266.4|12
1727806050000|2024-10-01 18:07:30|196394.7|196269.7|196382.4|196257.4|196396|196271|196382.4|196257.4|7
1727806060000|2024-10-01 18:07:40|196385|196260|196362.2|196237.2|196390|196265|196325.7|196200.7|19
1727806070000|2024-10-01 18:07:50|196364.3|196239.3|196363.3|196238.3|196364.3|196239.3|196344.6|196219.6|23
1727806080000|2024-10-01 18:08:00|196362.5|196237.5|196381.5|196256.5|196381.5|196256.5|196361|196236|7
1727806090000|2024-10-01 18:08:10|196382.5|196257.5|196503.8|196378.8|196504.3|196379.3|196381.4|196256.4|14
1727806100000|2024-10-01 18:08:20|196495|196370|196530|196405|196535.6|196410.6|196468.2|196343.2|20
1727806110000|2024-10-01 18:08:30|196529.1|196404.1|196523|196398|196554.2|196429.2|196520.4|196395.4|16
1727806120000|2024-10-01 18:08:40|196530.2|196405.2|196527.6|196402.6|196532.5|196407.5|196521|196396|18
1727806130000|2024-10-01 18:08:50|196519.3|196394.3|196405.3|196280.3|196519.3|196394.3|196405.3|196280.3|21
1727806140000|2024-10-01 18:09:00|196400.2|196275.2|196448.9|196323.9|196456.4|196331.4|196400.2|196275.2|16
1727806150000|2024-10-01 18:09:10|196448.2|196323.2|196412.2|196287.2|196448.2|196323.2|196394.9|196269.9|22
1727806160000|2024-10-01 18:09:20|196419.2|196294.2|196356.9|196231.9|196419.2|196294.2|196336.1|196211.1|25
1727806170000|2024-10-01 18:09:30|196357.9|196232.9|196332|196207|196360.8|196235.8|196327.2|196202.2|26
1727806180000|2024-10-01 18:09:40|196332.6|196207.6|196331.5|196206.5|196339.1|196214.1|196327.7|196202.7|16
1727806190000|2024-10-01 18:09:50|196326.5|196201.5|196290|196165|196326.5|196201.5|196290|196165|20
1727806200000|2024-10-01 18:10:00|196298.2|196173.2|196208.3|196083.3|196298.2|196173.2|196208.3|196083.3|29
1727806210000|2024-10-01 18:10:10|196210.8|196085.8|196231.6|196106.6|196232.5|196107.5|196198.5|196073.5|24
1727806220000|2024-10-01 18:10:20|196226|196101|196121.1|195996.1|196234.7|196109.7|196121.1|195996.1|14
1727806230000|2024-10-01 18:10:30|196123.2|195998.2|196122.4|195997.4|196125.8|196000.8|196047.9|195922.9|25
1727806240000|2024-10-01 18:10:40|196124.8|195999.8|196121.1|195996.1|196124.8|195999.8|196117|195992|13
1727806250000|2024-10-01 18:10:50|196119.7|195994.7|196144.1|196019.1|196146.5|196021.5|196118.1|195993.1|7
1727806260000|2024-10-01 18:11:00|196147.3|196022.3|196160.7|196035.7|196178|196053|196124.4|195999.4|27
1727806270000|2024-10-01 18:11:10|196160.9|196035.9|196160.9|196035.9|196160.9|196035.9|196160.9|196035.9|1
1727806280000|2024-10-01 18:11:20|196159.2|196034.2|196170|196045|196183.5|196058.5|196159.2|196034.2|12
1727806290000|2024-10-01 18:11:30|196170.5|196045.5|196210.2|196085.2|196221|196096|196170.5|196045.5|24
1727806300000|2024-10-01 18:11:40|196209.2|196084.2|196033.8|195908.8|196209.2|196084.2|196032.2|195907.2|26
1727806310000|2024-10-01 18:11:50|196033.5|195908.5|196041.7|195916.7|196050.8|195925.8|196019.3|195894.3|24
1727806320000|2024-10-01 18:12:00|196043.7|195918.7|196010.9|195885.9|196043.7|195918.7|196008.7|195883.7|16
1727806330000|2024-10-01 18:12:10|196013.6|195888.6|196132.2|196007.2|196140|196015|196013.6|195888.6|23
1727806340000|2024-10-01 18:12:20|196124|195999|196112.1|195987.1|196124|195999|196071.7|195946.7|30
1727806350000|2024-10-01 18:12:30|196110.7|195985.7|196094.9|195969.9|196111.1|195986.1|196094.9|195969.9|27
1727806360000|2024-10-01 18:12:40|196096.1|195971.1|196067.2|195942.2|196096.1|195971.1|196063.2|195938.2|28
1727806370000|2024-10-01 18:12:50|196061.8|195936.8|196097|195972|196100.1|195975.1|196053.7|195928.7|21
1727806380000|2024-10-01 18:13:00|196094.8|195969.8|196117.7|195992.7|196117.7|195992.7|196064.5|195939.5|17
1727806390000|2024-10-01 18:13:10|196119|195994|196075.1|195950.1|196123.9|195998.9|196072.1|195947.1|23
1727806400000|2024-10-01 18:13:20|196077.3|195952.3|196118.9|195993.9|196134.7|196009.7|196075.9|195950.9|18
1727806410000|2024-10-01 18:13:30|196116.7|195991.7|196149.2|196024.2|196153|196028|196113.1|195988.1|19
1727806420000|2024-10-01 18:13:40|196149.9|196024.9|196135.5|196010.5|196153.4|196028.4|196124.1|195999.1|18
1727806430000|2024-10-01 18:13:50|196135.7|196010.7|196156.8|196031.8|196186.7|196061.7|196135.7|196010.7|19
1727806440000|2024-10-01 18:14:00|196155.6|196030.6|196166.9|196041.9|196171.2|196046.2|196155.6|196030.6|19
1727806450000|2024-10-01 18:14:10|196164.2|196039.2|196187.2|196062.2|196187.2|196062.2|196164.2|196039.2|12
1727806460000|2024-10-01 18:14:20|196186.8|196061.8|196241.6|196116.6|196242|196117|196182.1|196057.1|17
1727806470000|2024-10-01 18:14:30|196240.6|196115.6|196225.4|196100.4|196241.7|196116.7|196221.9|196096.9|20
1727806480000|2024-10-01 18:14:40|196224.6|196099.6|196221.4|196096.4|196237.9|196112.9|196220.6|196095.6|18
1727806490000|2024-10-01 18:14:50|196220.8|196095.8|196222.3|196097.3|196224.4|196099.4|196220.8|196095.8|10
1727806500000|2024-10-01 18:15:00|196226.7|196101.7|196201.1|196076.1|196226.7|196101.7|196164|196039|24
1727806510000|2024-10-01 18:15:10|196201.7|196076.7|196150|196025|196201.7|196076.7|196149.9|196024.9|20
1727806520000|2024-10-01 18:15:20|196167.7|196042.7|196171.2|196046.2|196177.1|196052.1|196165.7|196040.7|9
1727806530000|2024-10-01 18:15:30|196174.2|196049.2|196214.4|196089.4|196214.4|196089.4|196174.2|196049.2|19
1727806540000|2024-10-01 18:15:40|196213.1|196088.1|196197.5|196072.5|196213.1|196088.1|196196.1|196071.1|13
1727806550000|2024-10-01 18:15:50|196198|196073|196190.5|196065.5|196198|196073|196190.1|196065.1|16
1727806560000|2024-10-01 18:16:00|196180.5|196055.5|196180.8|196055.8|196189.6|196064.6|196178.5|196053.5|7
1727806570000|2024-10-01 18:16:10|196176.7|196051.7|196086.2|195961.2|196176.7|196051.7|196086.2|195961.2|21
1727806580000|2024-10-01 18:16:20|196085.3|195960.3|196055|195930|196085.3|195960.3|196031.5|195906.5|29
1727806590000|2024-10-01 18:16:30|196050.7|195925.7|196052.4|195927.4|196058.1|195933.1|196027.6|195902.6|8
1727806600000|2024-10-01 18:16:40|196051.4|195926.4|196021.4|195896.4|196053.4|195928.4|196021.4|195896.4|34
1727806610000|2024-10-01 18:16:50|196021.7|195896.7|196056.3|195931.3|196058.9|195933.9|196021.7|195896.7|8
1727806620000|2024-10-01 18:17:00|196058.3|195933.3|196057.7|195932.7|196061.8|195936.8|196057.3|195932.3|4
1727806630000|2024-10-01 18:17:10|196057.2|195932.2|196057|195932|196065.2|195940.2|196031.4|195906.4|27
1727806640000|2024-10-01 18:17:20|196056.4|195931.4|196098.3|195973.3|196098.3|195973.3|196056.4|195931.4|10
1727806650000|2024-10-01 18:17:30|196095.2|195970.2|196094.8|195969.8|196099.8|195974.8|196094.4|195969.4|5
1727806660000|2024-10-01 18:17:40|196094.5|195969.5|196094.5|195969.5|196094.5|195969.5|196094.5|195969.5|1
1727806670000|2024-10-01 18:17:50|196094.3|195969.3|196131.1|196006.1|196138.7|196013.7|196094.3|195969.3|9
1727806680000|2024-10-01 18:18:00|196139.8|196014.8|196218.8|196093.8|196219.3|196094.3|196139.8|196014.8|27
1727806690000|2024-10-01 18:18:10|196215.4|196090.4|196218|196093|196225.7|196100.7|196213|196088|21
1727806700000|2024-10-01 18:18:20|196216.9|196091.9|196217.2|196092.2|196224.5|196099.5|196216.9|196091.9|5
1727806710000|2024-10-01 18:18:30|196223.3|196098.3|196249.7|196124.7|196254.8|196129.8|196223.3|196098.3|15
1727806720000|2024-10-01 18:18:40|196250.2|196125.2|196252.3|196127.3|196255.5|196130.5|196240.5|196115.5|9
1727806730000|2024-10-01 18:18:50|196252.2|196127.2|196232.3|196107.3|196252.2|196127.2|196219.6|196094.6|16
1727806740000|2024-10-01 18:19:00|196232.8|196107.8|196233.7|196108.7|196243.8|196118.8|196232.8|196107.8|9
1727806750000|2024-10-01 18:19:10|196234.3|196109.3|196250.2|196125.2|196251.9|196126.9|196227.8|196102.8|15
1727806760000|2024-10-01 18:19:20|196244.3|196119.3|196231.5|196106.5|196246.5|196121.5|196231.5|196106.5|11
1727806770000|2024-10-01 18:19:30|196232.8|196107.8|196235.9|196110.9|196240.1|196115.1|196226.8|196101.8|26
1727806780000|2024-10-01 18:19:40|196236.9|196111.9|196196.2|196071.2|196236.9|196111.9|196194|196069|19
1727806790000|2024-10-01 18:19:50|196200|196075|196224.9|196099.9|196231.7|196106.7|196200|196075|21
1727806800000|2024-10-01 18:20:00|196220.7|196095.7|196199|196074|196227.5|196102.5|196195.5|196070.5|22
1727806810000|2024-10-01 18:20:10|196202|196077|196217.9|196092.9|196227.1|196102.1|196202|196077|15
1727806820000|2024-10-01 18:20:20|196218.3|196093.3|196218|196093|196218.3|196093.3|196217.9|196092.9|3
1727806830000|2024-10-01 18:20:30|196224.3|196099.3|196213.6|196088.6|196224.3|196099.3|196186.4|196061.4|20
1727806840000|2024-10-01 18:20:40|196216.4|196091.4|196150.8|196025.8|196216.6|196091.6|196150.8|196025.8|26
1727806850000|2024-10-01 18:20:50|196163|196038|196174.1|196049.1|196178.7|196053.7|196151.5|196026.5|15
1727806860000|2024-10-01 18:21:00|196172.9|196047.9|196157|196032|196172.9|196047.9|196146|196021|16
1727806870000|2024-10-01 18:21:10|196156.2|196031.2|196165.5|196040.5|196165.5|196040.5|196149.1|196024.1|16
1727806880000|2024-10-01 18:21:20|196160.3|196035.3|196176.2|196051.2|196180.3|196055.3|196160.3|196035.3|20
1727806890000|2024-10-01 18:21:30|196175.8|196050.8|196178.6|196053.6|196185.9|196060.9|196175.8|196050.8|8
1727806900000|2024-10-01 18:21:40|196178.2|196053.2|196175.9|196050.9|196183.2|196058.2|196175.9|196050.9|7
1727806910000|2024-10-01 18:21:50|196176|196051|196180.4|196055.4|196184.9|196059.9|196170.3|196045.3|13
1727806920000|2024-10-01 18:22:00|196166.6|196041.6|196185|196060|196185|196060|196155.1|196030.1|21
1727806930000|2024-10-01 18:22:10|196185.5|196060.5|196185.7|196060.7|196186.9|196061.9|196185|196060|4
1727806940000|2024-10-01 18:22:20|196185|196060|196184.8|196059.8|196185|196060|196182.7|196057.7|8
1727806950000|2024-10-01 18:22:30|196184|196059|196184.2|196059.2|196185.7|196060.7|196182.5|196057.5|11
1727806960000|2024-10-01 18:22:40|196186.2|196061.2|196244.1|196119.1|196247.8|196122.8|196186.2|196061.2|18
1727806970000|2024-10-01 18:22:50|196245.6|196120.6|196196|196071|196261.7|196136.7|196189|196064|22
1727806980000|2024-10-01 18:23:00|196194.1|196069.1|196159.5|196034.5|196194.1|196069.1|196159.5|196034.5|20
1727806990000|2024-10-01 18:23:10|196161.2|196036.2|196171.3|196046.3|196173|196048|196158.6|196033.6|10
1727807000000|2024-10-01 18:23:20|196170.9|196045.9|196211.9|196086.9|196215.8|196090.8|196168.7|196043.7|11
1727807010000|2024-10-01 18:23:30|196210.6|196085.6|196227.2|196102.2|196234.3|196109.3|196208.6|196083.6|20
1727807020000|2024-10-01 18:23:40|196221.9|196096.9|196208.7|196083.7|196240.2|196115.2|196205.6|196080.6|22
1727807030000|2024-10-01 18:23:50|196209.5|196084.5|196217.7|196092.7|196217.7|196092.7|196201.5|196076.5|19
1727807040000|2024-10-01 18:24:00|196230.3|196105.3|196205.3|196080.3|196230.3|196105.3|196186.3|196061.3|22
1727807050000|2024-10-01 18:24:10|196205.7|196080.7|196208.1|196083.1|196214.3|196089.3|196202.1|196077.1|27
1727807060000|2024-10-01 18:24:20|196206.5|196081.5|196211.5|196086.5|196211.5|196086.5|196204.6|196079.6|27
1727807070000|2024-10-01 18:24:30|196210.6|196085.6|196208.7|196083.7|196210.6|196085.6|196203.4|196078.4|30
1727807080000|2024-10-01 18:24:40|196205.7|196080.7|196167.3|196042.3|196209.8|196084.8|196164.4|196039.4|28
1727807090000|2024-10-01 18:24:50|196166.8|196041.8|196170|196045|196173|196048|196163.4|196038.4|21
1727807100000|2024-10-01 18:25:00|196167.1|196042.1|196182.5|196057.5|196182.5|196057.5|196142.3|196017.3|17
1727807110000|2024-10-01 18:25:10|196181.1|196056.1|196203.9|196078.9|196216.8|196091.8|196180.9|196055.9|19
1727807120000|2024-10-01 18:25:20|196212|196087|196215|196090|196220.3|196095.3|196205.9|196080.9|17
1727807130000|2024-10-01 18:25:30|196213.7|196088.7|196215.6|196090.6|196216.7|196091.7|196206.8|196081.8|11
1727807140000|2024-10-01 18:25:40|196218.5|196093.5|196217|196092|196220.6|196095.6|196214.3|196089.3|8
1727807150000|2024-10-01 18:25:50|196216.7|196091.7|196221.6|196096.6|196230.3|196105.3|196216.2|196091.2|13
1727807160000|2024-10-01 18:26:00|196219.8|196094.8|196217.5|196092.5|196220.5|196095.5|196206.9|196081.9|20
1727807170000|2024-10-01 18:26:10|196216.6|196091.6|196213|196088|196218|196093|196213|196088|7
1727807180000|2024-10-01 18:26:20|196217.2|196092.2|196208.1|196083.1|196222.2|196097.2|196207.4|196082.4|23
1727807190000|2024-10-01 18:26:30|196214|196089|196217.2|196092.2|196220.9|196095.9|196205|196080|27
1727807200000|2024-10-01 18:26:40|196217.3|196092.3|196221.8|196096.8|196222.7|196097.7|196209.1|196084.1|22
1727807210000|2024-10-01 18:26:50|196220.1|196095.1|196218.6|196093.6|196221.9|196096.9|196218.6|196093.6|5
1727807220000|2024-10-01 18:27:00|196230.6|196105.6|196221.8|196096.8|196231.4|196106.4|196215.8|196090.8|18
1727807230000|2024-10-01 18:27:10|196227.5|196102.5|196248.3|196123.3|196257.2|196132.2|196227.5|196102.5|7
1727807240000|2024-10-01 18:27:20|196254.6|196129.6|196248.8|196123.8|196254.6|196129.6|196247.1|196122.1|5
1727807260000|2024-10-01 18:27:40|196250.2|196125.2|196252.6|196127.6|196252.6|196127.6|196250.2|196125.2|2
1727807280000|2024-10-01 18:28:00|196246.3|196121.3|196253.1|196128.1|196258.1|196133.1|196239.2|196114.2|5
1727807290000|2024-10-01 18:28:10|196251|196126|196238.6|196113.6|196251|196126|196238.6|196113.6|7
1727807300000|2024-10-01 18:28:20|196243.9|196118.9|196238.9|196113.9|196243.9|196118.9|196238.9|196113.9|2
1727807310000|2024-10-01 18:28:30|196239.8|196114.8|196251.6|196126.6|196255.3|196130.3|196239.8|196114.8|8
1727807340000|2024-10-01 18:29:00|196249|196124|196238.9|196113.9|196249|196124|196238.9|196113.9|3
1727807360000|2024-10-01 18:29:20|196227.9|196102.9|196213.8|196088.8|196250.4|196125.4|196213.8|196088.8|14
1727807370000|2024-10-01 18:29:30|196214.4|196089.4|196258.2|196133.2|196263.9|196138.9|196214.4|196089.4|10
1727807380000|2024-10-01 18:29:40|196259|196134|196259|196134|196259|196134|196259|196134|1
1727807390000|2024-10-01 18:29:50|196262.6|196137.6|196289.5|196164.5|196300.1|196175.1|196262.6|196137.6|29
1727807400000|2024-10-01 18:30:00|196286.6|196161.6|196288.4|196163.4|196294.1|196169.1|196285|196160|20
1727807410000|2024-10-01 18:30:10|196288.8|196163.8|196290.1|196165.1|196293.9|196168.9|196287.3|196162.3|11
1727807420000|2024-10-01 18:30:20|196295.3|196170.3|196362.1|196237.1|196365.5|196240.5|196290.5|196165.5|17
1727807430000|2024-10-01 18:30:30|196357.8|196232.8|196395.8|196270.8|196401.4|196276.4|196351.6|196226.6|12
1727807440000|2024-10-01 18:30:40|196391.8|196266.8|196383.5|196258.5|196391.8|196266.8|196379|196254|19
1727807450000|2024-10-01 18:30:50|196380.8|196255.8|196398.5|196273.5|196417.2|196292.2|196376|196251|23
1727807460000|2024-10-01 18:31:00|196393.3|196268.3|196406.7|196281.7|196410.3|196285.3|196392.7|196267.7|12
1727807470000|2024-10-01 18:31:10|196409.3|196284.3|196439.4|196314.4|196457.7|196332.7|196405.8|196280.8|35
1727807480000|2024-10-01 18:31:20|196440.3|196315.3|196443.8|196318.8|196444.5|196319.5|196437.2|196312.2|22
1727807490000|2024-10-01 18:31:30|196444.5|196319.5|196409.3|196284.3|196444.8|196319.8|196409|196284|12
1727807500000|2024-10-01 18:31:40|196408.3|196283.3|196429|196304|196431.3|196306.3|196408.2|196283.2|13
1727807510000|2024-10-01 18:31:50|196430|196305|196500.8|196375.8|196500.8|196375.8|196430|196305|13
1727807520000|2024-10-01 18:32:00|196499.8|196374.8|196505.4|196380.4|196505.4|196380.4|196476.4|196351.4|22
1727807530000|2024-10-01 18:32:10|196501.3|196376.3|196530.6|196405.6|196532.9|196407.9|196501.3|196376.3|27
1727807540000|2024-10-01 18:32:20|196531.1|196406.1|196532.9|196407.9|196537.4|196412.4|196498.2|196373.2|29
1727807550000|2024-10-01 18:32:30|196529.6|196404.6|196528.5|196403.5|196533.4|196408.4|196523.4|196398.4|25
1727807560000|2024-10-01 18:32:40|196531.6|196406.6|196536.5|196411.5|196538.8|196413.8|196531.3|196406.3|18
1727807570000|2024-10-01 18:32:50|196534.7|196409.7|196542.7|196417.7|196544.6|196419.6|196532.8|196407.8|11
1727807580000|2024-10-01 18:33:00|196540|196415|196530.5|196405.5|196540|196415|196526|196401|17
1727807590000|2024-10-01 18:33:10|196532|196407|196543.4|196418.4|196544.4|196419.4|196532|196407|6
1727807600000|2024-10-01 18:33:20|196544.6|196419.6|196540.6|196415.6|196544.9|196419.9|196536|196411|8
1727807610000|2024-10-01 18:33:30|196539.4|196414.4|196532.2|196407.2|196541.4|196416.4|196528.1|196403.1|11
1727807620000|2024-10-01 18:33:40|196532.7|196407.7|196527.1|196402.1|196533.8|196408.8|196527.1|196402.1|7
1727807630000|2024-10-01 18:33:50|196522.5|196397.5|196539.4|196414.4|196539.6|196414.6|196522.5|196397.5|12
1727807640000|2024-10-01 18:34:00|196543.5|196418.5|196591.3|196466.3|196591.3|196466.3|196543.5|196418.5|14
1727807650000|2024-10-01 18:34:10|196591.1|196466.1|196619|196494|196621.1|196496.1|196591.1|196466.1|18
1727807660000|2024-10-01 18:34:20|196618.9|196493.9|196570.4|196445.4|196618.9|196493.9|196570.4|196445.4|11
1727807670000|2024-10-01 18:34:30|196570|196445|196571.4|196446.4|196571.4|196446.4|196566.9|196441.9|9
1727807680000|2024-10-01 18:34:40|196567.9|196442.9|196565.9|196440.9|196567.9|196442.9|196564.9|196439.9|6
1727807690000|2024-10-01 18:34:50|196571.2|196446.2|196615.5|196490.5|196622.8|196497.8|196571.2|196446.2|5
1727807700000|2024-10-01 18:35:00|196614.6|196489.6|196617.1|196492.1|196628.6|196503.6|196614.6|196489.6|22
1727807710000|2024-10-01 18:35:10|196612.2|196487.2|196613.4|196488.4|196622.7|196497.7|196610.7|196485.7|11
1727807720000|2024-10-01 18:35:20|196572.9|196447.9|196526.2|196401.2|196572.9|196447.9|196526.2|196401.2|28
1727807730000|2024-10-01 18:35:30|196529.3|196404.3|196570.7|196445.7|196583.4|196458.4|196528.7|196403.7|22
1727807740000|2024-10-01 18:35:40|196570.1|196445.1|196569.5|196444.5|196570.8|196445.8|196567.5|196442.5|12
1727807750000|2024-10-01 18:35:50|196570.1|196445.1|196590.8|196465.8|196594.1|196469.1|196569.5|196444.5|8
1727807760000|2024-10-01 18:36:00|196594.1|196469.1|196568.6|196443.6|196594.1|196469.1|196568.6|196443.6|8
1727807770000|2024-10-01 18:36:10|196568.2|196443.2|196545.2|196420.2|196570.5|196445.5|196541.2|196416.2|10
1727807780000|2024-10-01 18:36:20|196541.8|196416.8|196506.1|196381.1|196543.7|196418.7|196492.4|196367.4|22
1727807790000|2024-10-01 18:36:30|196499.9|196374.9|196516.8|196391.8|196516.8|196391.8|196496.4|196371.4|11
1727807800000|2024-10-01 18:36:40|196515.9|196390.9|196515.5|196390.5|196517|196392|196510.6|196385.6|12
1727807810000|2024-10-01 18:36:50|196514.6|196389.6|196518.2|196393.2|196521.8|196396.8|196500.2|196375.2|11
1727807820000|2024-10-01 18:37:00|196530.8|196405.8|196517.5|196392.5|196530.8|196405.8|196513.3|196388.3|11
1727807830000|2024-10-01 18:37:10|196517.9|196392.9|196517.7|196392.7|196519.9|196394.9|196512.4|196387.4|11
1727807840000|2024-10-01 18:37:20|196517.1|196392.1|196515.4|196390.4|196517.1|196392.1|196511.2|196386.2|13
1727807850000|2024-10-01 18:37:30|196513.3|196388.3|196514.6|196389.6|196517|196392|196513.1|196388.1|19
1727807860000|2024-10-01 18:37:40|196515.2|196390.2|196516.7|196391.7|196516.7|196391.7|196512.2|196387.2|10
1727807870000|2024-10-01 18:37:50|196512.4|196387.4|196547.2|196422.2|196550.9|196425.9|196512.4|196387.4|16
1727807880000|2024-10-01 18:38:00|196545.4|196420.4|196602.2|196477.2|196607|196482|196537.8|196412.8|15
1727807890000|2024-10-01 18:38:10|196596.6|196471.6|196594.1|196469.1|196607.4|196482.4|196594.1|196469.1|13
1727807900000|2024-10-01 18:38:20|196592.8|196467.8|196592.3|196467.3|196596.6|196471.6|196591.7|196466.7|15
1727807910000|2024-10-01 18:38:30|196597|196472|196611.9|196486.9|196611.9|196486.9|196597|196472|18
1727807920000|2024-10-01 18:38:40|196607.1|196482.1|196607.7|196482.7|196612|196487|196605.7|196480.7|9
1727807930000|2024-10-01 18:38:50|196606.7|196481.7|196610.2|196485.2|196610.2|196485.2|196600.3|196475.3|17
1727807940000|2024-10-01 18:39:00|196607.2|196482.2|196603.6|196478.6|196610.3|196485.3|196599.2|196474.2|12
1727807950000|2024-10-01 18:39:10|196605.2|196480.2|196602.9|196477.9|196605.8|196480.8|196602.9|196477.9|11
1727807960000|2024-10-01 18:39:20|196605.3|196480.3|196602.9|196477.9|196606.7|196481.7|196602.9|196477.9|19
1727807970000|2024-10-01 18:39:30|196603.6|196478.6|196595.8|196470.8|196607.7|196482.7|196592.3|196467.3|25
1727807980000|2024-10-01 18:39:40|196595.9|196470.9|196590.9|196465.9|196601.2|196476.2|196589|196464|17
1727807990000|2024-10-01 18:39:50|196594.9|196469.9|196589.4|196464.4|196606.7|196481.7|196589.3|196464.3|18
1727808000000|2024-10-01 18:40:00|196596.1|196471.1|196590.7|196465.7|196596.7|196471.7|196589.5|196464.5|18
1727808010000|2024-10-01 18:40:10|196591|196466|196590|196465|196605.9|196480.9|196590|196465|15
1727808020000|2024-10-01 18:40:20|196588|196463|196592.6|196467.6|196601.5|196476.5|196586.3|196461.3|7
1727808030000|2024-10-01 18:40:30|196593.9|196468.9|196585.8|196460.8|196595.1|196470.1|196585.7|196460.7|7
1727808040000|2024-10-01 18:40:40|196586.7|196461.7|196584.7|196459.7|196591.1|196466.1|196552.4|196427.4|17
1727808050000|2024-10-01 18:40:50|196585.6|196460.6|196585.6|196460.6|196590|196465|196585.6|196460.6|4
1727808060000|2024-10-01 18:41:00|196584.2|196459.2|196550.7|196425.7|196584.2|196459.2|196545.1|196420.1|35
1727808070000|2024-10-01 18:41:10|196543.9|196418.9|196545.4|196420.4|196550.2|196425.2|196542|196417|26
1727808080000|2024-10-01 18:41:20|196548.1|196423.1|196548.7|196423.7|196569.9|196444.9|196532.1|196407.1|21
1727808090000|2024-10-01 18:41:30|196550.7|196425.7|196570.9|196445.9|196571.1|196446.1|196550.7|196425.7|12
1727808100000|2024-10-01 18:41:40|196566.2|196441.2|196587.7|196462.7|196589.7|196464.7|196565.9|196440.9|25
1727808110000|2024-10-01 18:41:50|196589.6|196464.6|196611.8|196486.8|196621.2|196496.2|196589|196464|26
1727808120000|2024-10-01 18:42:00|196605.2|196480.2|196590.3|196465.3|196609.4|196484.4|196588.8|196463.8|22
1727808130000|2024-10-01 18:42:10|196594.3|196469.3|196591.4|196466.4|196595.7|196470.7|196591|196466|6
1727808140000|2024-10-01 18:42:20|196587.2|196462.2|196586.7|196461.7|196589.1|196464.1|196584|196459|26
1727808150000|2024-10-01 18:42:30|196584.7|196459.7|196564|196439|196587.8|196462.8|196560.2|196435.2|13
1727808160000|2024-10-01 18:42:40|196568.1|196443.1|196601.2|196476.2|196605.4|196480.4|196568.1|196443.1|15
1727808180000|2024-10-01 18:43:00|196600.9|196475.9|196572.6|196447.6|196600.9|196475.9|196572.6|196447.6|12
1727808190000|2024-10-01 18:43:10|196574.4|196449.4|196561.5|196436.5|196574.4|196449.4|196560.2|196435.2|9
1727808200000|2024-10-01 18:43:20|196559.1|196434.1|196557.6|196432.6|196559.7|196434.7|196556.1|196431.1|22
1727808210000|2024-10-01 18:43:30|196559.1|196434.1|196558.5|196433.5|196568.3|196443.3|196556.8|196431.8|18
1727808220000|2024-10-01 18:43:40|196559.6|196434.6|196565.9|196440.9|196565.9|196440.9|196556.6|196431.6|11
1727808230000|2024-10-01 18:43:50|196566.7|196441.7|196568.9|196443.9|196568.9|196443.9|196564.6|196439.6|12
1727808240000|2024-10-01 18:44:00|196568.3|196443.3|196565.4|196440.4|196568.3|196443.3|196564.1|196439.1|13
1727808250000|2024-10-01 18:44:10|196568|196443|196564.9|196439.9|196569|196444|196564.7|196439.7|16
1727808260000|2024-10-01 18:44:20|196565.1|196440.1|196564.9|196439.9|196569.4|196444.4|196564.3|196439.3|23
1727808270000|2024-10-01 18:44:30|196565.5|196440.5|196566.2|196441.2|196569.3|196444.3|196564.6|196439.6|21
1727808280000|2024-10-01 18:44:40|196569.2|196444.2|196566.3|196441.3|196570.3|196445.3|196565.6|196440.6|17
1727808290000|2024-10-01 18:44:50|196566.4|196441.4|196592.2|196467.2|196593.3|196468.3|196565|196440|14
1727808300000|2024-10-01 18:45:00|196590.2|196465.2|196605.6|196480.6|196605.6|196480.6|196590.2|196465.2|27
1727808310000|2024-10-01 18:45:10|196605.9|196480.9|196609.5|196484.5|196609.6|196484.6|196605|196480|21
1727808320000|2024-10-01 18:45:20|196603.7|196478.7|196604.1|196479.1|196605.7|196480.7|196593.6|196468.6|39
1727808330000|2024-10-01 18:45:30|196603.5|196478.5|196606.2|196481.2|196607.8|196482.8|196603.2|196478.2|17
1727808340000|2024-10-01 18:45:40|196606.6|196481.6|196612.5|196487.5|196617.8|196492.8|196606.6|196481.6|10
1727808350000|2024-10-01 18:45:50|196611.5|196486.5|196567.3|196442.3|196613|196488|196565|196440|15
1727808360000|2024-10-01 18:46:00|196537.4|196412.4|196532.1|196407.1|196538.6|196413.6|196530.5|196405.5|10
1727808370000|2024-10-01 18:46:10|196535.6|196410.6|196533.9|196408.9|196536.9|196411.9|196530.4|196405.4|8
1727808380000|2024-10-01 18:46:20|196532.5|196407.5|196531.5|196406.5|196533.6|196408.6|196529.4|196404.4|17
1727808390000|2024-10-01 18:46:30|196531.2|196406.2|196484.1|196359.1|196532.8|196407.8|196484.1|196359.1|23
1727808400000|2024-10-01 18:46:40|196484.2|196359.2|196484.2|196359.2|196484.2|196359.2|196484.2|196359.2|1
1727808410000|2024-10-01 18:46:50|196483|196358|196495.5|196370.5|196497.1|196372.1|196464.2|196339.2|18
1727808420000|2024-10-01 18:47:00|196493.3|196368.3|196454.6|196329.6|196495.1|196370.1|196448.3|196323.3|26
1727808430000|2024-10-01 18:47:10|196452.4|196327.4|196456.3|196331.3|196456.7|196331.7|196451.8|196326.8|13
1727808440000|2024-10-01 18:47:20|196458.5|196333.5|196458.5|196333.5|196458.5|196333.5|196458.5|196333.5|1
1727808450000|2024-10-01 18:47:30|196458.8|196333.8|196458.6|196333.6|196459.2|196334.2|196458.3|196333.3|5
1727808460000|2024-10-01 18:47:40|196452.1|196327.1|196452.1|196327.1|196452.1|196327.1|196452.1|196327.1|1
1727808470000|2024-10-01 18:47:50|196458.9|196333.9|196474.9|196349.9|196474.9|196349.9|196458.9|196333.9|10
1727808480000|2024-10-01 18:48:00|196474|196349|196454.7|196329.7|196474|196349|196453.4|196328.4|6
1727808500000|2024-10-01 18:48:20|196454.5|196329.5|196454.5|196329.5|196454.5|196329.5|196454.5|196329.5|1
1727808510000|2024-10-01 18:48:30|196454.8|196329.8|196442.1|196317.1|196454.8|196329.8|196442.1|196317.1|3
1727808520000|2024-10-01 18:48:40|196444.6|196319.6|196446.2|196321.2|196446.2|196321.2|196444.6|196319.6|2
1727808530000|2024-10-01 18:48:50|196457.7|196332.7|196457.7|196332.7|196457.7|196332.7|196457.7|196332.7|1
1727808540000|2024-10-01 18:49:00|196452.3|196327.3|196455.7|196330.7|196455.7|196330.7|196452.3|196327.3|2
1727808550000|2024-10-01 18:49:10|196455.8|196330.8|196455.3|196330.3|196455.8|196330.8|196455.3|196330.3|2
1727808560000|2024-10-01 18:49:20|196457.4|196332.4|196456.1|196331.1|196458|196333|196455.2|196330.2|21
1727808570000|2024-10-01 18:49:30|196457.8|196332.8|196456.3|196331.3|196458.1|196333.1|196456.1|196331.1|19
1727808580000|2024-10-01 18:49:40|196456.2|196331.2|196448.9|196323.9|196458.1|196333.1|196446.9|196321.9|10
1727808590000|2024-10-01 18:49:50|196449.1|196324.1|196449.2|196324.2|196452.8|196327.8|196449.1|196324.1|11
1727808600000|2024-10-01 18:50:00|196449.1|196324.1|196446.9|196321.9|196451|196326|196445.7|196320.7|24
1727808610000|2024-10-01 18:50:10|196448.9|196323.9|196447.4|196322.4|196449.4|196324.4|196444.3|196319.3|31
1727808620000|2024-10-01 18:50:20|196455.1|196330.1|196452.6|196327.6|196455.6|196330.6|196452.2|196327.2|9
1727808630000|2024-10-01 18:50:30|196454.3|196329.3|196456.6|196331.6|196456.8|196331.8|196454.3|196329.3|22
1727808640000|2024-10-01 18:50:40|196454.7|196329.7|196456.6|196331.6|196457|196332|196452.8|196327.8|28
1727808650000|2024-10-01 18:50:50|196456.8|196331.8|196489.5|196364.5|196491.7|196366.7|196454.7|196329.7|16
1727808660000|2024-10-01 18:51:00|196489.6|196364.6|196489.6|196364.6|196489.6|196364.6|196489.6|196364.6|1
1727808670000|2024-10-01 18:51:10|196488.2|196363.2|196487.8|196362.8|196489.5|196364.5|196487.5|196362.5|6
1727808680000|2024-10-01 18:51:20|196485.5|196360.5|196475.7|196350.7|196485.5|196360.5|196462|196337|26
1727808690000|2024-10-01 18:51:30|196475.3|196350.3|196490.7|196365.7|196490.7|196365.7|196472.3|196347.3|21
1727808700000|2024-10-01 18:51:40|196488.8|196363.8|196488.8|196363.8|196488.8|196363.8|196488.8|196363.8|1
1727808710000|2024-10-01 18:51:50|196489.6|196364.6|196489.1|196364.1|196491.2|196366.2|196488.2|196363.2|6
1727808720000|2024-10-01 18:52:00|196488.8|196363.8|196514.9|196389.9|196519.7|196394.7|196487.3|196362.3|13
1727808730000|2024-10-01 18:52:10|196509.9|196384.9|196552.5|196427.5|196552.5|196427.5|196509.9|196384.9|39
1727808740000|2024-10-01 18:52:20|196553.4|196428.4|196585.8|196460.8|196597.6|196472.6|196544.1|196419.1|31
1727808750000|2024-10-01 18:52:30|196585.3|196460.3|196544.8|196419.8|196590.8|196465.8|196544.8|196419.8|30
1727808760000|2024-10-01 18:52:40|196565.3|196440.3|196578.2|196453.2|196581.8|196456.8|196563.3|196438.3|14
1727808770000|2024-10-01 18:52:50|196579.4|196454.4|196546.2|196421.2|196579.4|196454.4|196542.8|196417.8|6
1727808780000|2024-10-01 18:53:00|196540|196415|196546.1|196421.1|196548.6|196423.6|196540|196415|13
1727808790000|2024-10-01 18:53:10|196544.8|196419.8|196548.1|196423.1|196552.5|196427.5|196543.6|196418.6|13
1727808800000|2024-10-01 18:53:20|196549.2|196424.2|196546.3|196421.3|196551.3|196426.3|196543.2|196418.2|10
1727808810000|2024-10-01 18:53:30|196547.3|196422.3|196484.8|196359.8|196547.3|196422.3|196478.5|196353.5|16
1727808820000|2024-10-01 18:53:40|196486|196361|196480.8|196355.8|196487|196362|196477.5|196352.5|13
1727808830000|2024-10-01 18:53:50|196481.9|196356.9|196483.1|196358.1|196501.9|196376.9|196479.3|196354.3|26
1727808840000|2024-10-01 18:54:00|196471.5|196346.5|196457.9|196332.9|196471.5|196346.5|196457.9|196332.9|18
1727808850000|2024-10-01 18:54:10|196459.5|196334.5|196461.3|196336.3|196461.3|196336.3|196457.7|196332.7|14
1727808860000|2024-10-01 18:54:20|196462.5|196337.5|196456.4|196331.4|196463.4|196338.4|196456.4|196331.4|22
1727808870000|2024-10-01 18:54:30|196457.7|196332.7|196456.2|196331.2|196457.7|196332.7|196455.9|196330.9|6
1727808880000|2024-10-01 18:54:40|196454.6|196329.6|196449|196324|196455.9|196330.9|196449|196324|5
1727808890000|2024-10-01 18:54:50|196441.2|196316.2|196419.4|196294.4|196441.2|196316.2|196415.6|196290.6|5
1727808900000|2024-10-01 18:55:00|196418.4|196293.4|196311|196186|196425.4|196300.4|196306.6|196181.6|28
1727808910000|2024-10-01 18:55:10|196317.9|196192.9|196292.4|196167.4|196317.9|196192.9|196278.1|196153.1|23
1727808920000|2024-10-01 18:55:20|196291.6|196166.6|196284.4|196159.4|196291.6|196166.6|196282.8|196157.8|16
1727808930000|2024-10-01 18:55:30|196281.9|196156.9|196243.4|196118.4|196302|196177|196243.4|196118.4|24
1727808940000|2024-10-01 18:55:40|196241.3|196116.3|196205.8|196080.8|196249.6|196124.6|196200.7|196075.7|25
1727808950000|2024-10-01 18:55:50|196206.3|196081.3|196202.5|196077.5|196210.6|196085.6|196202.5|196077.5|17
1727808960000|2024-10-01 18:56:00|196201.4|196076.4|196221|196096|196221.2|196096.2|196198.9|196073.9|35
1727808970000|2024-10-01 18:56:10|196185.8|196060.8|196185.2|196060.2|196186.6|196061.6|196183.9|196058.9|16
1727808980000|2024-10-01 18:56:20|196184.6|196059.6|196183.2|196058.2|196184.8|196059.8|196182.5|196057.5|19
1727808990000|2024-10-01 18:56:30|196186.1|196061.1|196185.4|196060.4|196186.1|196061.1|196185.4|196060.4|2
1727809000000|2024-10-01 18:56:40|196184.8|196059.8|196204.2|196079.2|196205.1|196080.1|196183.1|196058.1|14
1727809010000|2024-10-01 18:56:50|196200.5|196075.5|196186.2|196061.2|196203.8|196078.8|196184.4|196059.4|15
1727809020000|2024-10-01 18:57:00|196184|196059|196186.5|196061.5|196190.4|196065.4|196184|196059|5
1727809030000|2024-10-01 18:57:10|196186.3|196061.3|196110.7|195985.7|196192.3|196067.3|196106.6|195981.6|15
1727809040000|2024-10-01 18:57:20|196128.7|196003.7|196106.8|195981.8|196142.4|196017.4|196106.8|195981.8|16
1727809050000|2024-10-01 18:57:30|196110.3|195985.3|196151.5|196026.5|196154.7|196029.7|196110.3|195985.3|14
1727809060000|2024-10-01 18:57:40|196152.7|196027.7|196159.1|196034.1|196161|196036|196146.6|196021.6|6
1727809070000|2024-10-01 18:57:50|196157.5|196032.5|196158.7|196033.7|196159.5|196034.5|196156|196031|8
1727809080000|2024-10-01 18:58:00|196160.2|196035.2|196220.8|196095.8|196228|196103|196153.1|196028.1|25
1727809090000|2024-10-01 18:58:10|196223.2|196098.2|196238.4|196113.4|196243.3|196118.3|196223.2|196098.2|21
1727809100000|2024-10-01 18:58:20|196242.4|196117.4|196244.8|196119.8|196246.1|196121.1|196232.9|196107.9|22
1727809110000|2024-10-01 18:58:30|196246.1|196121.1|196243.6|196118.6|196246.1|196121.1|196227.6|196102.6|18
1727809120000|2024-10-01 18:58:40|196247|196122|196262.6|196137.6|196262.6|196137.6|196247|196122|3
1727809130000|2024-10-01 18:58:50|196263.2|196138.2|196262.6|196137.6|196263.2|196138.2|196254.6|196129.6|3
1727809140000|2024-10-01 18:59:00|196258|196133|196223.5|196098.5|196259.7|196134.7|196223.5|196098.5|9
1727809150000|2024-10-01 18:59:10|196222.5|196097.5|196219.2|196094.2|196223.4|196098.4|196219.2|196094.2|5
1727809160000|2024-10-01 18:59:20|196220.8|196095.8|196226.2|196101.2|196259.1|196134.1|196220.8|196095.8|7
1727809170000|2024-10-01 18:59:30|196226.9|196101.9|196258.6|196133.6|196260.7|196135.7|196223|196098|19
1727809180000|2024-10-01 18:59:40|196270.1|196145.1|196267|196142|196272.6|196147.6|196261.7|196136.7|25
1727809190000|2024-10-01 18:59:50|196267.9|196142.9|196292.1|196167.1|196298.5|196173.5|196267.9|196142.9|22
1727809200000|2024-10-01 19:00:00|196292.4|196167.4|196285.1|196160.1|196293|196168|196270.5|196145.5|16
1727809210000|2024-10-01 19:00:10|196292.5|196167.5|196291.8|196166.8|196292.9|196167.9|196287.2|196162.2|24
1727809220000|2024-10-01 19:00:20|196265.8|196140.8|196261.2|196136.2|196265.8|196140.8|196258|196133|23
1727809230000|2024-10-01 19:00:30|196258.9|196133.9|196226.6|196101.6|196259.1|196134.1|196223.4|196098.4|11
1727809240000|2024-10-01 19:00:40|196227.8|196102.8|196230.8|196105.8|196232.4|196107.4|196225.2|196100.2|13
1727809250000|2024-10-01 19:00:50|196231.6|196106.6|196259|196134|196265.1|196140.1|196226.1|196101.1|11
1727809260000|2024-10-01 19:01:00|196259.8|196134.8|196260.9|196135.9|196260.9|196135.9|196250.5|196125.5|12
1727809270000|2024-10-01 19:01:10|196259.5|196134.5|196261.2|196136.2|196261.5|196136.5|196259.5|196134.5|4
1727809280000|2024-10-01 19:01:20|196262.7|196137.7|196347|196222|196349|196224|196262.7|196137.7|17
1727809290000|2024-10-01 19:01:30|196345.4|196220.4|196344.9|196219.9|196346.2|196221.2|196344.3|196219.3|4
1727809300000|2024-10-01 19:01:40|196344.3|196219.3|196378|196253|196380.3|196255.3|196344.3|196219.3|19
1727809310000|2024-10-01 19:01:50|196376.7|196251.7|196355.4|196230.4|196376.7|196251.7|196352.5|196227.5|24
1727809320000|2024-10-01 19:02:00|196354.7|196229.7|196374.5|196249.5|196374.5|196249.5|196344.3|196219.3|19
1727809330000|2024-10-01 19:02:10|196372.9|196247.9|196390.3|196265.3|196394.5|196269.5|196372.7|196247.7|9
1727809340000|2024-10-01 19:02:20|196389.3|196264.3|196392|196267|196395.3|196270.3|196386.3|196261.3|14
1727809350000|2024-10-01 19:02:30|196389.5|196264.5|196418.7|196293.7|196420.4|196295.4|196389.5|196264.5|8
1727809360000|2024-10-01 19:02:40|196417.6|196292.6|196415.1|196290.1|196417.6|196292.6|196415.1|196290.1|2
1727809370000|2024-10-01 19:02:50|196413.7|196288.7|196385.7|196260.7|196413.7|196288.7|196380.7|196255.7|18
1727809380000|2024-10-01 19:03:00|196384.2|196259.2|196382|196257|196386.4|196261.4|196381.3|196256.3|9
1727809390000|2024-10-01 19:03:10|196387|196262|196358.8|196233.8|196387|196262|196355.3|196230.3|7
1727809400000|2024-10-01 19:03:20|196361.5|196236.5|196371|196246|196380.2|196255.2|196360.2|196235.2|18
1727809410000|2024-10-01 19:03:30|196371.9|196246.9|196369.5|196244.5|196372.8|196247.8|196360.7|196235.7|21
1727809420000|2024-10-01 19:03:40|196371.5|196246.5|196372.2|196247.2|196374.6|196249.6|196354.7|196229.7|14
1727809430000|2024-10-01 19:03:50|196363.1|196238.1|196363.1|196238.1|196368.5|196243.5|196363.1|196238.1|7
1727809440000|2024-10-01 19:04:00|196366.4|196241.4|196361.8|196236.8|196368.5|196243.5|196361.8|196236.8|5
1727809450000|2024-10-01 19:04:10|196358.6|196233.6|196348.6|196223.6|196363.7|196238.7|196346.1|196221.1|10
1727809460000|2024-10-01 19:04:20|196340.3|196215.3|196331.7|196206.7|196340.3|196215.3|196331|196206|21
1727809470000|2024-10-01 19:04:30|196332.8|196207.8|196367.5|196242.5|196374.2|196249.2|196332.8|196207.8|22
1727809480000|2024-10-01 19:04:40|196365.5|196240.5|196351.9|196226.9|196365.5|196240.5|196348.6|196223.6|8
1727809490000|2024-10-01 19:04:50|196350|196225|196351.1|196226.1|196353.1|196228.1|196349.1|196224.1|15
1727809500000|2024-10-01 19:05:00|196350.7|196225.7|196337|196212|196350.7|196225.7|196337|196212|10
1727809510000|2024-10-01 19:05:10|196338.7|196213.7|196364.5|196239.5|196367.7|196242.7|196338.7|196213.7|15
1727809520000|2024-10-01 19:05:20|196365.5|196240.5|196367.5|196242.5|196373.4|196248.4|196365.5|196240.5|17
1727809530000|2024-10-01 19:05:30|196368.8|196243.8|196349.2|196224.2|196369.8|196244.8|196347.4|196222.4|26
1727809540000|2024-10-01 19:05:40|196348.2|196223.2|196352.4|196227.4|196352.7|196227.7|196346.2|196221.2|12
1727809550000|2024-10-01 19:05:50|196351.5|196226.5|196351.6|196226.6|196354|196229|196350.5|196225.5|11
1727809560000|2024-10-01 19:06:00|196350.3|196225.3|196332.3|196207.3|196350.3|196225.3|196332.3|196207.3|10
1727809570000|2024-10-01 19:06:10|196336.2|196211.2|196306.5|196181.5|196336.2|196211.2|196305.1|196180.1|25
1727809580000|2024-10-01 19:06:20|196301.4|196176.4|196301.4|196176.4|196301.4|196176.4|196301.4|196176.4|1
1727809590000|2024-10-01 19:06:30|196301.1|196176.1|196298.5|196173.5|196303|196178|196298|196173|7
1727809600000|2024-10-01 19:06:40|196295.3|196170.3|196231.7|196106.7|196297.1|196172.1|196206.3|196081.3|24
1727809610000|2024-10-01 19:06:50|196229|196104|196232.3|196107.3|196234.5|196109.5|196228.4|196103.4|31
1727809620000|2024-10-01 19:07:00|196213|196088|196216.5|196091.5|196216.5|196091.5|196209.4|196084.4|7
1727809630000|2024-10-01 19:07:10|196217.4|196092.4|196213.9|196088.9|196219.1|196094.1|196211.4|196086.4|13
1727809640000|2024-10-01 19:07:20|196210.9|196085.9|196194.8|196069.8|196210.9|196085.9|196189.8|196064.8|26
1727809650000|2024-10-01 19:07:30|196196.9|196071.9|196194.9|196069.9|196197.7|196072.7|196192.3|196067.3|23
1727809660000|2024-10-01 19:07:40|196195.4|196070.4|196197.5|196072.5|196197.5|196072.5|196192.7|196067.7|22
1727809670000|2024-10-01 19:07:50|196193.1|196068.1|196247.4|196122.4|196247.4|196122.4|196193.1|196068.1|13
1727809680000|2024-10-01 19:08:00|196249.3|196124.3|196232.2|196107.2|196254.2|196129.2|196230.9|196105.9|22
1727809690000|2024-10-01 19:08:10|196232.3|196107.3|196231.2|196106.2|196236.9|196111.9|196229.3|196104.3|32
1727809700000|2024-10-01 19:08:20|196230.5|196105.5|196233.7|196108.7|196233.8|196108.8|196230.5|196105.5|15
1727809710000|2024-10-01 19:08:30|196235.1|196110.1|196236.3|196111.3|196238.3|196113.3|196230.4|196105.4|27
1727809720000|2024-10-01 19:08:40|196234.5|196109.5|196234.5|196109.5|196237|196112|196231.7|196106.7|31
1727809730000|2024-10-01 19:08:50|196233|196108|196235.2|196110.2|196235.6|196110.6|196233|196108|11
1727809740000|2024-10-01 19:09:00|196216.9|196091.9|196233.6|196108.6|196235.3|196110.3|196214.1|196089.1|24
1727809750000|2024-10-01 19:09:10|196231.4|196106.4|196236.8|196111.8|196238.9|196113.9|196230.1|196105.1|28
1727809760000|2024-10-01 19:09:20|196233.6|196108.6|196233.6|196108.6|196239|196114|196229.9|196104.9|30
1727809770000|2024-10-01 19:09:30|196231.6|196106.6|196247.2|196122.2|196247.2|196122.2|196229.8|196104.8|33
1727809780000|2024-10-01 19:09:40|196264.8|196139.8|196277.8|196152.8|196277.8|196152.8|196251|196126|32
1727809790000|2024-10-01 19:09:50|196272.1|196147.1|196270.9|196145.9|196275.8|196150.8|196265.9|196140.9|32
1727809800000|2024-10-01 19:10:00|196270.4|196145.4|196222.3|196097.3|196270.4|196145.4|196216.5|196091.5|26
1727809810000|2024-10-01 19:10:10|196223.3|196098.3|196223.6|196098.6|196224.3|196099.3|196218.2|196093.2|25
1727809820000|2024-10-01 19:10:20|196219.1|196094.1|196235.6|196110.6|196239.2|196114.2|196219.1|196094.1|16
1727809830000|2024-10-01 19:10:30|196239.5|196114.5|196231.9|196106.9|196240.8|196115.8|196229.4|196104.4|37
1727809840000|2024-10-01 19:10:40|196230.6|196105.6|196236.7|196111.7|196238|196113|196230.6|196105.6|35
1727809850000|2024-10-01 19:10:50|196243.9|196118.9|196219.9|196094.9|196243.9|196118.9|196215.9|196090.9|4
1727809860000|2024-10-01 19:11:00|196219.3|196094.3|196236.2|196111.2|196239.3|196114.3|196216.5|196091.5|9
1727809870000|2024-10-01 19:11:10|196235|196110|196265.5|196140.5|196268.5|196143.5|196233.3|196108.3|29
1727809880000|2024-10-01 19:11:20|196268.4|196143.4|196263.4|196138.4|196271.8|196146.8|196261.2|196136.2|33
1727809890000|2024-10-01 19:11:30|196261.3|196136.3|196264.3|196139.3|196265.8|196140.8|196257.9|196132.9|25
1727809900000|2024-10-01 19:11:40|196260.5|196135.5|196260|196135|196263.4|196138.4|196258.8|196133.8|35
1727809910000|2024-10-01 19:11:50|196261.4|196136.4|196259|196134|196265.7|196140.7|196258.9|196133.9|36
1727809920000|2024-10-01 19:12:00|196244.7|196119.7|196224.8|196099.8|196244.7|196119.7|196219.5|196094.5|8
1727809930000|2024-10-01 19:12:10|196227.8|196102.8|196264|196139|196270.2|196145.2|196227.8|196102.8|32
1727809940000|2024-10-01 19:12:20|196264.4|196139.4|196266.5|196141.5|196272.3|196147.3|196262.3|196137.3|37
1727809950000|2024-10-01 19:12:30|196264.6|196139.6|196263.4|196138.4|196269.2|196144.2|196263.1|196138.1|38
1727809960000|2024-10-01 19:12:40|196264.1|196139.1|196285|196160|196297.7|196172.7|196263.5|196138.5|22
1727809970000|2024-10-01 19:12:50|196222.9|196097.9|196242.9|196117.9|196251.2|196126.2|196222|196097|19
1727809980000|2024-10-01 19:13:00|196241.4|196116.4|196241.6|196116.6|196244|196119|196239.6|196114.6|15
1727809990000|2024-10-01 19:13:10|196239.8|196114.8|196247.1|196122.1|196252.6|196127.6|196238.1|196113.1|27
1727810000000|2024-10-01 19:13:20|196245.8|196120.8|196245.1|196120.1|196253.4|196128.4|196238.9|196113.9|28
1727810010000|2024-10-01 19:13:30|196247.9|196122.9|196248.4|196123.4|196254.6|196129.6|196245.9|196120.9|26
1727810020000|2024-10-01 19:13:40|196246.1|196121.1|196228.6|196103.6|196246.1|196121.1|196228.6|196103.6|30
1727810030000|2024-10-01 19:13:50|196232.2|196107.2|196263.4|196138.4|196269.6|196144.6|196228.3|196103.3|33
1727810040000|2024-10-01 19:14:00|196252.5|196127.5|196245.2|196120.2|196254.9|196129.9|196245.2|196120.2|18
1727810050000|2024-10-01 19:14:10|196249|196124|196249.9|196124.9|196252.4|196127.4|196237.6|196112.6|22
1727810060000|2024-10-01 19:14:20|196249|196124|196242.7|196117.7|196250.4|196125.4|196242.7|196117.7|22
1727810070000|2024-10-01 19:14:30|196241.9|196116.9|196243.2|196118.2|196247.8|196122.8|196241.9|196116.9|9
1727810080000|2024-10-01 19:14:40|196253.8|196128.8|196257.9|196132.9|196269.1|196144.1|196251.9|196126.9|36
1727810090000|2024-10-01 19:14:50|196260.5|196135.5|196261.3|196136.3|196264.9|196139.9|196257.6|196132.6|23
1727810100000|2024-10-01 19:15:00|196260.2|196135.2|196242.7|196117.7|196260.2|196135.2|196242.7|196117.7|21
1727810110000|2024-10-01 19:15:10|196244.1|196119.1|196244.6|196119.6|196245.9|196120.9|196241.5|196116.5|14
1727810120000|2024-10-01 19:15:20|196241.4|196116.4|196245.6|196120.6|196245.6|196120.6|196241.1|196116.1|12
1727810130000|2024-10-01 19:15:30|196244.6|196119.6|196264.9|196139.9|196264.9|196139.9|196244|196119|17
1727810140000|2024-10-01 19:15:40|196260.9|196135.9|196261.8|196136.8|196266.1|196141.1|196260.9|196135.9|16
1727810150000|2024-10-01 19:15:50|196266.3|196141.3|196283.4|196158.4|196288.2|196163.2|196260.9|196135.9|10
1727810160000|2024-10-01 19:16:00|196282.2|196157.2|196212.6|196087.6|196282.2|196157.2|196210.7|196085.7|10
1727810170000|2024-10-01 19:16:10|196213.5|196088.5|196204.2|196079.2|196218.5|196093.5|196204.2|196079.2|20
1727810180000|2024-10-01 19:16:20|196205.5|196080.5|196204.8|196079.8|196210.5|196085.5|196204.8|196079.8|7
1727810190000|2024-10-01 19:16:30|196210|196085|196204.7|196079.7|196210|196085|196204.7|196079.7|12
1727810200000|2024-10-01 19:16:40|196208.8|196083.8|196206.8|196081.8|196211|196086|196205.4|196080.4|4
1727810210000|2024-10-01 19:16:50|196209.2|196084.2|196212.6|196087.6|196214|196089|196209.2|196084.2|14
1727810220000|2024-10-01 19:17:00|196206.5|196081.5|196130.6|196005.6|196206.5|196081.5|196125.8|196000.8|22
1727810230000|2024-10-01 19:17:10|196131.3|196006.3|196131.1|196006.1|196137.3|196012.3|196126.1|196001.1|26
1727810240000|2024-10-01 19:17:20|196133.4|196008.4|196126.5|196001.5|196136.2|196011.2|196111.4|195986.4|28
1727810250000|2024-10-01 19:17:30|196128.7|196003.7|196134.1|196009.1|196139.8|196014.8|196128.7|196003.7|10
1727810260000|2024-10-01 19:17:40|196130.7|196005.7|196134.3|196009.3|196138.3|196013.3|196130.7|196005.7|13
1727810270000|2024-10-01 19:17:50|196133|196008|196134.4|196009.4|196137.7|196012.7|196129.4|196004.4|8
1727810280000|2024-10-01 19:18:00|196133|196008|196167.4|196042.4|196182.7|196057.7|196132.7|196007.7|12
1727810290000|2024-10-01 19:18:10|196170.1|196045.1|196172.3|196047.3|196178.7|196053.7|196170.1|196045.1|7
1727810300000|2024-10-01 19:18:20|196173|196048|196172.3|196047.3|196173|196048|196167.8|196042.8|4
1727810310000|2024-10-01 19:18:30|196174.4|196049.4|196104.2|195979.2|196174.4|196049.4|196104.2|195979.2|12
1727810320000|2024-10-01 19:18:40|196101.7|195976.7|196115.4|195990.4|196115.4|195990.4|196098.9|195973.9|5
1727810330000|2024-10-01 19:18:50|196113.7|195988.7|196086.1|195961.1|196113.7|195988.7|196056.5|195931.5|16
1727810340000|2024-10-01 19:19:00|196087.7|195962.7|196109.1|195984.1|196113.8|195988.8|196087.7|195962.7|5
1727810350000|2024-10-01 19:19:10|196106.1|195981.1|196112.1|195987.1|196117.5|195992.5|196096.9|195971.9|10
1727810360000|2024-10-01 19:19:20|196116.1|195991.1|196109.2|195984.2|196116.5|195991.5|196109.2|195984.2|22
1727810370000|2024-10-01 19:19:30|196111.4|195986.4|196113.4|195988.4|196113.4|195988.4|196111.4|195986.4|2
1727810390000|2024-10-01 19:19:50|196113.8|195988.8|196111.5|195986.5|196113.8|195988.8|196111.5|195986.5|2
1727810400000|2024-10-01 19:20:00|196110.2|195985.2|196131.8|196006.8|196131.8|196006.8|196083.6|195958.6|15
1727810410000|2024-10-01 19:20:10|196130.5|196005.5|196127.9|196002.9|196130.5|196005.5|196127.9|196002.9|8
1727810420000|2024-10-01 19:20:20|196120.6|195995.6|196124.6|195999.6|196126.2|196001.2|196094.4|195969.4|21
1727810430000|2024-10-01 19:20:30|196121.4|195996.4|196123.5|195998.5|196127.4|196002.4|196121.2|195996.2|13
1727810440000|2024-10-01 19:20:40|196124.9|195999.9|196123|195998|196126.1|196001.1|196122.7|195997.7|25
1727810450000|2024-10-01 19:20:50|196122.9|195997.9|196127.1|196002.1|196127.1|196002.1|196118.2|195993.2|9
1727810460000|2024-10-01 19:21:00|196121.8|195996.8|196119.6|195994.6|196129.3|196004.3|196112.6|195987.6|13
1727810470000|2024-10-01 19:21:10|196121.7|195996.7|196133.1|196008.1|196137.6|196012.6|196120.9|195995.9|8
1727810480000|2024-10-01 19:21:20|196130.4|196005.4|196134|196009|196134|196009|196130.4|196005.4|3
1727810490000|2024-10-01 19:21:30|196133.8|196008.8|196134.9|196009.9|196134.9|196009.9|196133.8|196008.8|2
1727810500000|2024-10-01 19:21:40|196133.7|196008.7|196119.9|195994.9|196133.7|196008.7|196112.7|195987.7|8
1727810510000|2024-10-01 19:21:50|196114.6|195989.6|196120|195995|196120|195995|196114.6|195989.6|4
1727810520000|2024-10-01 19:22:00|196118.9|195993.9|196133.4|196008.4|196137.2|196012.2|196116.2|195991.2|8
1727810530000|2024-10-01 19:22:10|196130.7|196005.7|196132.3|196007.3|196135|196010|196130.7|196005.7|14
1727810540000|2024-10-01 19:22:20|196133.7|196008.7|196135.2|196010.2|196137.4|196012.4|196132.5|196007.5|8
1727810550000|2024-10-01 19:22:30|196136.5|196011.5|196138.4|196013.4|196142.1|196017.1|196134.9|196009.9|9
1727810560000|2024-10-01 19:22:40|196139.7|196014.7|196140.4|196015.4|196141.4|196016.4|196133.3|196008.3|14
1727810570000|2024-10-01 19:22:50|196139.3|196014.3|196135.8|196010.8|196142.2|196017.2|196133.3|196008.3|12
1727810580000|2024-10-01 19:23:00|196136.7|196011.7|196139.1|196014.1|196145.1|196020.1|196110|195985|21
1727810590000|2024-10-01 19:23:10|196137|196012|196138.6|196013.6|196139.4|196014.4|196136.9|196011.9|6
1727810600000|2024-10-01 19:23:20|196136.6|196011.6|196137.4|196012.4|196139.1|196014.1|196136|196011|10
1727810610000|2024-10-01 19:23:30|196134.3|196009.3|196089.6|195964.6|196134.3|196009.3|196089.5|195964.5|3
1727810620000|2024-10-01 19:23:40|196093.4|195968.4|196092.6|195967.6|196099|195974|196092.6|195967.6|6
1727810630000|2024-10-01 19:23:50|196091.5|195966.5|196093.5|195968.5|196094.6|195969.6|196091.5|195966.5|4
1727810640000|2024-10-01 19:24:00|196092.7|195967.7|196056.7|195931.7|196094.6|195969.6|196044.4|195919.4|20
1727810650000|2024-10-01 19:24:10|196058.9|195933.9|196057.5|195932.5|196059.9|195934.9|196039.7|195914.7|27
1727810660000|2024-10-01 19:24:20|196057.7|195932.7|196058|195933|196060|195935|196056.4|195931.4|25
1727810670000|2024-10-01 19:24:30|196060.1|195935.1|196078.5|195953.5|196088.3|195963.3|196058.3|195933.3|16
1727810680000|2024-10-01 19:24:40|196079.2|195954.2|196077.2|195952.2|196081.2|195956.2|196075.3|195950.3|16
1727810690000|2024-10-01 19:24:50|196077.3|195952.3|196077.2|195952.2|196090.2|195965.2|196077.2|195952.2|10
1727810700000|2024-10-01 19:25:00|196077.3|195952.3|196065|195940|196077.3|195952.3|196061.7|195936.7|19
1727810710000|2024-10-01 19:25:10|196062.7|195937.7|196065|195940|196065.3|195940.3|196062.7|195937.7|5
1727810720000|2024-10-01 19:25:20|196063.5|195938.5|196062.7|195937.7|196065.8|195940.8|196056.9|195931.9|16
1727810730000|2024-10-01 19:25:30|196063.3|195938.3|196061.3|195936.3|196063.4|195938.4|196060.9|195935.9|28
1727810740000|2024-10-01 19:25:40|196063.4|195938.4|196054.4|195929.4|196063.8|195938.8|196053.2|195928.2|14
1727810750000|2024-10-01 19:25:50|196055.7|195930.7|196050|195925|196057.6|195932.6|196048.9|195923.9|20
1727810760000|2024-10-01 19:26:00|196048.2|195923.2|196050.5|195925.5|196052.3|195927.3|196044.5|195919.5|26
1727810770000|2024-10-01 19:26:10|196048.3|195923.3|196051.6|195926.6|196051.9|195926.9|196048.3|195923.3|7
1727810780000|2024-10-01 19:26:20|196049.8|195924.8|196052.5|195927.5|196053.6|195928.6|196049.8|195924.8|4
1727810790000|2024-10-01 19:26:30|196052.6|195927.6|196054.7|195929.7|196054.7|195929.7|196052.6|195927.6|2
1727810800000|2024-10-01 19:26:40|196063.1|195938.1|196046.2|195921.2|196063.1|195938.1|196044.4|195919.4|8
1727810810000|2024-10-01 19:26:50|196044.8|195919.8|196047.3|195922.3|196049.3|195924.3|196043.8|195918.8|15
1727810820000|2024-10-01 19:27:00|196044.7|195919.7|196035.4|195910.4|196048.5|195923.5|196035.4|195910.4|27
1727810830000|2024-10-01 19:27:10|196035.6|195910.6|196042.2|195917.2|196044.7|195919.7|196034.9|195909.9|16
1727810840000|2024-10-01 19:27:20|196038.8|195913.8|196023.4|195898.4|196046.6|195921.6|196023.4|195898.4|31
1727810850000|2024-10-01 19:27:30|196023.3|195898.3|196022.3|195897.3|196027.1|195902.1|196018.1|195893.1|22
1727810860000|2024-10-01 19:27:40|196025|195900|195983.7|195858.7|196025|195900|195981.5|195856.5|25
1727810870000|2024-10-01 19:27:50|195975.1|195850.1|195981.1|195856.1|195983|195858|195975.1|195850.1|11
1727810880000|2024-10-01 19:28:00|195967.5|195842.5|196002.3|195877.3|196003.9|195878.9|195967.5|195842.5|23
1727810890000|2024-10-01 19:28:10|196002.4|195877.4|195999.5|195874.5|196003.4|195878.4|195998.5|195873.5|24
1727810900000|2024-10-01 19:28:20|195999.7|195874.7|196001.1|195876.1|196003.7|195878.7|195999.3|195874.3|14
1727810910000|2024-10-01 19:28:30|196001.3|195876.3|196000|195875|196003.4|195878.4|195999.6|195874.6|15
1727810920000|2024-10-01 19:28:40|196000.5|195875.5|196041.7|195916.7|196046.1|195921.1|196000.5|195875.5|17
1727810930000|2024-10-01 19:28:50|196044.9|195919.9|196085.9|195960.9|196094.5|195969.5|196036.5|195911.5|23
1727810940000|2024-10-01 19:29:00|196086|195961|196073.8|195948.8|196086|195961|196069|195944|18
1727810950000|2024-10-01 19:29:10|196072.1|195947.1|196083.7|195958.7|196093.6|195968.6|196072.1|195947.1|24
1727810960000|2024-10-01 19:29:20|196088.4|195963.4|196085.3|195960.3|196089|195964|196084.8|195959.8|19
1727810970000|2024-10-01 19:29:30|196088.2|195963.2|196081.7|195956.7|196089|195964|196081.7|195956.7|17
1727810980000|2024-10-01 19:29:40|196079.9|195954.9|196069|195944|196079.9|195954.9|196068.2|195943.2|13
1727810990000|2024-10-01 19:29:50|196069.4|195944.4|196072|195947|196075.5|195950.5|196069.4|195944.4|13
1727811000000|2024-10-01 19:30:00|196069.6|195944.6|196091.6|195966.6|196096.2|195971.2|196069.6|195944.6|21
1727811010000|2024-10-01 19:30:10|196116.4|195991.4|196123.6|195998.6|196131.1|196006.1|196111.1|195986.1|27
1727811020000|2024-10-01 19:30:20|196123.3|195998.3|196121.1|195996.1|196127.1|196002.1|196121.1|195996.1|30
1727811030000|2024-10-01 19:30:30|196121.8|195996.8|196116.7|195991.7|196126.3|196001.3|196115.1|195990.1|8
1727811040000|2024-10-01 19:30:40|196118.2|195993.2|196121.3|195996.3|196127.1|196002.1|196115.1|195990.1|29
1727811050000|2024-10-01 19:30:50|196122.2|195997.2|196135.8|196010.8|196141.5|196016.5|196119.7|195994.7|36
1727811060000|2024-10-01 19:31:00|196133.7|196008.7|196124.1|195999.1|196133.7|196008.7|196123.7|195998.7|13
1727811070000|2024-10-01 19:31:10|196125.2|196000.2|196105.4|195980.4|196126.4|196001.4|196103.2|195978.2|21
1727811080000|2024-10-01 19:31:20|196104.7|195979.7|196104.2|195979.2|196105.9|195980.9|196098.9|195973.9|14
1727811090000|2024-10-01 19:31:30|196104.8|195979.8|196105|195980|196108.2|195983.2|196103.3|195978.3|11
1727811100000|2024-10-01 19:31:40|196106|195981|196030.8|195905.8|196106.9|195981.9|196025.1|195900.1|25
1727811110000|2024-10-01 19:31:50|196032.6|195907.6|196007.4|195882.4|196035.2|195910.2|196004|195879|36
1727811120000|2024-10-01 19:32:00|196008.4|195883.4|196009.3|195884.3|196014.4|195889.4|196007.8|195882.8|15
1727811130000|2024-10-01 19:32:10|196012.2|195887.2|196016.6|195891.6|196016.6|195891.6|196012.2|195887.2|5
1727811140000|2024-10-01 19:32:20|196017.8|195892.8|196017|195892|196023.1|195898.1|196015.8|195890.8|12
1727811150000|2024-10-01 19:32:30|196015.9|195890.9|196015.9|195890.9|196015.9|195890.9|196015.9|195890.9|1
1727811160000|2024-10-01 19:32:40|196017.1|195892.1|196020.3|195895.3|196023.6|195898.6|196017.1|195892.1|6
1727811170000|2024-10-01 19:32:50|196019.2|195894.2|196020.3|195895.3|196020.3|195895.3|196019.2|195894.2|2
1727811180000|2024-10-01 19:33:00|196021.6|195896.6|196012.1|195887.1|196021.6|195896.6|196012.1|195887.1|4
1727811190000|2024-10-01 19:33:10|196012.2|195887.2|196012.9|195887.9|196017.3|195892.3|196011.9|195886.9|4
1727811200000|2024-10-01 19:33:20|196008.2|195883.2|196050|195925|196057.2|195932.2|196008.2|195883.2|35
1727811210000|2024-10-01 19:33:30|196051.6|195926.6|196047.8|195922.8|196054|195929|196047.8|195922.8|25
1727811220000|2024-10-01 19:33:40|196054.1|195929.1|196054.5|195929.5|196055.8|195930.8|196048.4|195923.4|21
1727811230000|2024-10-01 19:33:50|196054|195929|196054.6|195929.6|196056|195931|196052.6|195927.6|22
1727811240000|2024-10-01 19:34:00|196051.7|195926.7|196077.5|195952.5|196078.8|195953.8|196043.3|195918.3|11
1727811250000|2024-10-01 19:34:10|196076.8|195951.8|196080.1|195955.1|196088.5|195963.5|196076.8|195951.8|9
1727811260000|2024-10-01 19:34:20|196081.4|195956.4|196078.9|195953.9|196089.5|195964.5|196078.9|195953.9|7
1727811270000|2024-10-01 19:34:30|196080.3|195955.3|196092.8|195967.8|196094.9|195969.9|196079.8|195954.8|21
1727811280000|2024-10-01 19:34:40|196092.3|195967.3|196093.8|195968.8|196094.3|195969.3|196086.3|195961.3|23
1727811290000|2024-10-01 19:34:50|196094.8|195969.8|196094.3|195969.3|196095.3|195970.3|196088.1|195963.1|35
1727811300000|2024-10-01 19:35:00|196090.6|195965.6|196098.8|195973.8|196101.6|195976.6|196089.7|195964.7|33
1727811310000|2024-10-01 19:35:10|196101.1|195976.1|196099.6|195974.6|196102.7|195977.7|196098.1|195973.1|36
1727811320000|2024-10-01 19:35:20|196101.1|195976.1|196103.7|195978.7|196107.6|195982.6|196097.8|195972.8|32
1727811330000|2024-10-01 19:35:30|196104.3|195979.3|196133.1|196008.1|196135.8|196010.8|196100.2|195975.2|32
1727811340000|2024-10-01 19:35:40|196136.4|196011.4|196155.3|196030.3|196161.3|196036.3|196133.1|196008.1|19
1727811350000|2024-10-01 19:35:50|196152.8|196027.8|196158.2|196033.2|196158.2|196033.2|196152.8|196027.8|4
1727811360000|2024-10-01 19:36:00|196154.3|196029.3|196178.5|196053.5|196183.7|196058.7|196152.8|196027.8|34
1727811370000|2024-10-01 19:36:10|196176.6|196051.6|196172.8|196047.8|196180.7|196055.7|196172.8|196047.8|38
1727811380000|2024-10-01 19:36:20|196174.2|196049.2|196174.1|196049.1|196178.8|196053.8|196172.4|196047.4|31
1727811390000|2024-10-01 19:36:30|196176.7|196051.7|196160.3|196035.3|196176.7|196051.7|196160.3|196035.3|16
1727811400000|2024-10-01 19:36:40|196165.9|196040.9|196164.2|196039.2|196168|196043|196159.4|196034.4|18
1727811410000|2024-10-01 19:36:50|196159.9|196034.9|196166.1|196041.1|196168.7|196043.7|196159.3|196034.3|27
1727811420000|2024-10-01 19:37:00|196161.1|196036.1|196163.1|196038.1|196167.8|196042.8|196160.5|196035.5|20
1727811430000|2024-10-01 19:37:10|196163|196038|196170.8|196045.8|196172.6|196047.6|196162.5|196037.5|15
1727811440000|2024-10-01 19:37:20|196169.5|196044.5|196164.5|196039.5|196169.5|196044.5|196161.7|196036.7|14
1727811450000|2024-10-01 19:37:30|196163.8|196038.8|196195.3|196070.3|196199|196074|196163.8|196038.8|13
1727811460000|2024-10-01 19:37:40|196195.9|196070.9|196154.9|196029.9|196195.9|196070.9|196154.9|196029.9|3
1727811470000|2024-10-01 19:37:50|196150.9|196025.9|196160.5|196035.5|196165.7|196040.7|196150.8|196025.8|20
1727811480000|2024-10-01 19:38:00|196159.6|196034.6|196144.3|196019.3|196159.6|196034.6|196140.5|196015.5|23
1727811490000|2024-10-01 19:38:10|196140.4|196015.4|196146.2|196021.2|196147.1|196022.1|196140.1|196015.1|20
1727811500000|2024-10-01 19:38:20|196145.5|196020.5|196145.7|196020.7|196146.3|196021.3|196140.6|196015.6|19
1727811510000|2024-10-01 19:38:30|196147|196022|196163.8|196038.8|196163.8|196038.8|196146.6|196021.6|9
1727811520000|2024-10-01 19:38:40|196157.4|196032.4|196182.8|196057.8|196182.8|196057.8|196157.4|196032.4|12
1727811530000|2024-10-01 19:38:50|196181.7|196056.7|196175.6|196050.6|196181.7|196056.7|196174.5|196049.5|5
1727811540000|2024-10-01 19:39:00|196171.9|196046.9|196139.7|196014.7|196171.9|196046.9|196136|196011|10
1727811550000|2024-10-01 19:39:10|196140.1|196015.1|196124|195999|196140.5|196015.5|196120.4|195995.4|10
1727811570000|2024-10-01 19:39:30|196125.3|196000.3|196145.9|196020.9|196145.9|196020.9|196125.3|196000.3|16
1727811580000|2024-10-01 19:39:40|196155.3|196030.3|196158.8|196033.8|196161|196036|196155.3|196030.3|9
1727811590000|2024-10-01 19:39:50|196163.9|196038.9|196159.4|196034.4|196163.9|196038.9|196155.4|196030.4|3
1727811600000|2024-10-01 19:40:00|196156.2|196031.2|196157.9|196032.9|196162.1|196037.1|196156.2|196031.2|6
1727811610000|2024-10-01 19:40:10|196157.7|196032.7|196121.9|195996.9|196157.7|196032.7|196121.9|195996.9|18
1727811620000|2024-10-01 19:40:20|196125.7|196000.7|196137.5|196012.5|196139.8|196014.8|196125.7|196000.7|6
1727811630000|2024-10-01 19:40:30|196135.9|196010.9|196125.5|196000.5|196141.2|196016.2|196125.5|196000.5|7
1727811640000|2024-10-01 19:40:40|196126.9|196001.9|196125.4|196000.4|196126.9|196001.9|196124.5|195999.5|3
1727811650000|2024-10-01 19:40:50|196126.3|196001.3|196135.6|196010.6|196139.1|196014.1|196124.7|195999.7|12
1727811660000|2024-10-01 19:41:00|196129.9|196004.9|196123.2|195998.2|196135.1|196010.1|196123.2|195998.2|10
1727811670000|2024-10-01 19:41:10|196126.8|196001.8|196127.1|196002.1|196127.1|196002.1|196126.8|196001.8|2
1727811680000|2024-10-01 19:41:20|196134|196009|196124.8|195999.8|196134|196009|196122.8|195997.8|5
1727811690000|2024-10-01 19:41:30|196128.6|196003.6|196135|196010|196135|196010|196126.5|196001.5|6
1727811700000|2024-10-01 19:41:40|196131.6|196006.6|196129.2|196004.2|196135.3|196010.3|196123.3|195998.3|12
1727811710000|2024-10-01 19:41:50|196135|196010|196142.3|196017.3|196145|196020|196130|196005|18
1727811720000|2024-10-01 19:42:00|196138.7|196013.7|196126.6|196001.6|196138.7|196013.7|196126.6|196001.6|20
1727811730000|2024-10-01 19:42:10|196133.6|196008.6|196134.1|196009.1|196136.4|196011.4|196130.7|196005.7|14
1727811740000|2024-10-01 19:42:20|196130.3|196005.3|196126.4|196001.4|196136.1|196011.1|196126.4|196001.4|14
1727811750000|2024-10-01 19:42:30|196131.6|196006.6|196134.6|196009.6|196134.6|196009.6|196131.6|196006.6|2
1727811760000|2024-10-01 19:42:40|196132.3|196007.3|196181.3|196056.3|196185.2|196060.2|196132.3|196007.3|14
1727811770000|2024-10-01 19:42:50|196185.4|196060.4|196158.8|196033.8|196185.4|196060.4|196157.8|196032.8|18
1727811780000|2024-10-01 19:43:00|196163.2|196038.2|196159.9|196034.9|196168.8|196043.8|196158.5|196033.5|19
1727811790000|2024-10-01 19:43:10|196161.4|196036.4|196164.4|196039.4|196168.5|196043.5|196158.4|196033.4|12
1727811800000|2024-10-01 19:43:20|196159.2|196034.2|196158.9|196033.9|196165.7|196040.7|196158.9|196033.9|8
1727811810000|2024-10-01 19:43:30|196160|196035|196156.8|196031.8|196165.6|196040.6|196156.8|196031.8|19
1727811820000|2024-10-01 19:43:40|196160.6|196035.6|196161.5|196036.5|196165.9|196040.9|196157.5|196032.5|20
1727811830000|2024-10-01 19:43:50|196160.6|196035.6|196168.7|196043.7|196173.9|196048.9|196160.2|196035.2|25
1727811840000|2024-10-01 19:44:00|196167.3|196042.3|196162.7|196037.7|196167.3|196042.3|196157.9|196032.9|20
1727811850000|2024-10-01 19:44:10|196164.1|196039.1|196168.2|196043.2|196176.8|196051.8|196162.1|196037.1|35
1727811860000|2024-10-01 19:44:20|196172.2|196047.2|196168.2|196043.2|196172.2|196047.2|196165|196040|31
1727811870000|2024-10-01 19:44:30|196166.5|196041.5|196168.5|196043.5|196174.3|196049.3|196165.5|196040.5|35
1727811880000|2024-10-01 19:44:40|196169.6|196044.6|196175.4|196050.4|196178.9|196053.9|196166|196041|30
1727811890000|2024-10-01 19:44:50|196174.3|196049.3|196215|196090|196215.3|196090.3|196173.5|196048.5|21
1727811900000|2024-10-01 19:45:00|196214.6|196089.6|196208.1|196083.1|196214.6|196089.6|196205.3|196080.3|13
1727811910000|2024-10-01 19:45:10|196207.4|196082.4|196207.6|196082.6|196208.4|196083.4|196205.9|196080.9|11
1727811920000|2024-10-01 19:45:20|196208.2|196083.2|196217.3|196092.3|196217.3|196092.3|196206.1|196081.1|13
1727811930000|2024-10-01 19:45:30|196214.9|196089.9|196249.7|196124.7|196255.8|196130.8|196214.9|196089.9|10
1727811940000|2024-10-01 19:45:40|196250.8|196125.8|196252|196127|196261.5|196136.5|196250.8|196125.8|8
1727811950000|2024-10-01 19:45:50|196251.5|196126.5|196252.7|196127.7|196252.7|196127.7|196251.5|196126.5|2
1727811960000|2024-10-01 19:46:00|196251.3|196126.3|196251.3|196126.3|196251.3|196126.3|196251.3|196126.3|1
1727811970000|2024-10-01 19:46:10|196251.5|196126.5|196249.2|196124.2|196251.5|196126.5|196247.8|196122.8|5
1727811980000|2024-10-01 19:46:20|196250.8|196125.8|196261.6|196136.6|196263.6|196138.6|196250.7|196125.7|13
1727811990000|2024-10-01 19:46:30|196263.9|196138.9|196283|196158|196287.5|196162.5|196260.6|196135.6|22
1727812000000|2024-10-01 19:46:40|196284.6|196159.6|196279.6|196154.6|196284.6|196159.6|196279.6|196154.6|7
1727812010000|2024-10-01 19:46:50|196285.3|196160.3|196287.6|196162.6|196287.6|196162.6|196283.1|196158.1|6
1727812020000|2024-10-01 19:47:00|196281.6|196156.6|196276.4|196151.4|196282.1|196157.1|196268.9|196143.9|25
1727812030000|2024-10-01 19:47:10|196278.1|196153.1|196209.8|196084.8|196278.4|196153.4|196205.2|196080.2|16
1727812040000|2024-10-01 19:47:20|196214.8|196089.8|196217.5|196092.5|196222|196097|196214|196089|7
1727812050000|2024-10-01 19:47:30|196218.2|196093.2|196220.8|196095.8|196220.9|196095.9|196214.3|196089.3|28
1727812060000|2024-10-01 19:47:40|196217.4|196092.4|196235|196110|196236.9|196111.9|196217.4|196092.4|15
1727812070000|2024-10-01 19:47:50|196239.6|196114.6|196234.9|196109.9|196239.6|196114.6|196234.9|196109.9|4
1727812080000|2024-10-01 19:48:00|196231.9|196106.9|196216.3|196091.3|196231.9|196106.9|196214|196089|13
1727812090000|2024-10-01 19:48:10|196213.3|196088.3|196215.4|196090.4|196216.7|196091.7|196213.2|196088.2|32
1727812100000|2024-10-01 19:48:20|196216.3|196091.3|196219.5|196094.5|196219.5|196094.5|196213.3|196088.3|21
1727812110000|2024-10-01 19:48:30|196217.7|196092.7|196222.6|196097.6|196224.3|196099.3|196217.7|196092.7|8
1727812120000|2024-10-01 19:48:40|196221.8|196096.8|196220.4|196095.4|196221.8|196096.8|196220.4|196095.4|3
1727812130000|2024-10-01 19:48:50|196221.4|196096.4|196209.5|196084.5|196221.4|196096.4|196209.5|196084.5|7
1727812140000|2024-10-01 19:49:00|196212.4|196087.4|196191|196066|196212.4|196087.4|196186|196061|35
1727812150000|2024-10-01 19:49:10|196190.1|196065.1|196190.9|196065.9|196205.4|196080.4|196188.4|196063.4|30
1727812160000|2024-10-01 19:49:20|196190.8|196065.8|196195|196070|196195|196070|196188.3|196063.3|20
1727812170000|2024-10-01 19:49:30|196195.5|196070.5|196211.7|196086.7|196213.6|196088.6|196189|196064|19
1727812180000|2024-10-01 19:49:40|196210.3|196085.3|196211.8|196086.8|196212.2|196087.2|196204.1|196079.1|16
1727812190000|2024-10-01 19:49:50|196206.9|196081.9|196210.7|196085.7|196214.8|196089.8|196206.8|196081.8|21
1727812200000|2024-10-01 19:50:00|196209.7|196084.7|196159.3|196034.3|196209.7|196084.7|196159.3|196034.3|38
1727812210000|2024-10-01 19:50:10|196157.6|196032.6|196135.3|196010.3|196157.6|196032.6|196133.7|196008.7|25
1727812220000|2024-10-01 19:50:20|196137.2|196012.2|196137.4|196012.4|196143.6|196018.6|196135.2|196010.2|26
1727812230000|2024-10-01 19:50:30|196138.9|196013.9|196138.6|196013.6|196142.1|196017.1|196135.4|196010.4|24
1727812240000|2024-10-01 19:50:40|196139.8|196014.8|196132.8|196007.8|196161.4|196036.4|196132.8|196007.8|30
1727812250000|2024-10-01 19:50:50|196133|196008|196135.4|196010.4|196138.4|196013.4|196131.7|196006.7|29
1727812260000|2024-10-01 19:51:00|196131.7|196006.7|196137.2|196012.2|196137.2|196012.2|196123.7|195998.7|10
1727812270000|2024-10-01 19:51:10|196136.8|196011.8|196134|196009|196140.6|196015.6|196132.7|196007.7|18
1727812280000|2024-10-01 19:51:20|196133.2|196008.2|196135.6|196010.6|196139.8|196014.8|196133.2|196008.2|22
1727812290000|2024-10-01 19:51:30|196134.7|196009.7|196137.9|196012.9|196143.2|196018.2|196108.3|195983.3|23
1727812300000|2024-10-01 19:51:40|196155.7|196030.7|196151.3|196026.3|196156.2|196031.2|196147.6|196022.6|18
1727812310000|2024-10-01 19:51:50|196150.3|196025.3|196123.3|195998.3|196150.3|196025.3|196121.1|195996.1|14
1727812320000|2024-10-01 19:52:00|196123.9|195998.9|196096.2|195971.2|196128.5|196003.5|196093.7|195968.7|28
1727812330000|2024-10-01 19:52:10|196097.4|195972.4|196119.7|195994.7|196121.5|195996.5|196097.4|195972.4|12
1727812340000|2024-10-01 19:52:20|196116.6|195991.6|196114.4|195989.4|196118.7|195993.7|196106.3|195981.3|20
1727812350000|2024-10-01 19:52:30|196113|195988|196074.6|195949.6|196115.6|195990.6|196074.6|195949.6|16
1727812360000|2024-10-01 19:52:40|196076.7|195951.7|196075.1|195950.1|196076.7|195951.7|196073.7|195948.7|4
1727812380000|2024-10-01 19:53:00|196073.6|195948.6|196078.9|195953.9|196082.7|195957.7|196073.3|195948.3|6
1727812390000|2024-10-01 19:53:10|196077.4|195952.4|196078|195953|196080.2|195955.2|196077.4|195952.4|4
1727812400000|2024-10-01 19:53:20|196077|195952|196079|195954|196082|195957|196077|195952|10
1727812410000|2024-10-01 19:53:30|196081|195956|196078.6|195953.6|196086.4|195961.4|196078.6|195953.6|5
1727812420000|2024-10-01 19:53:40|196078.8|195953.8|196077.5|195952.5|196078.8|195953.8|196077.5|195952.5|2
1727812430000|2024-10-01 19:53:50|196080.8|195955.8|196077|195952|196081.3|195956.3|196076.4|195951.4|7
1727812440000|2024-10-01 19:54:00|196082.8|195957.8|196079.2|195954.2|196082.8|195957.8|196078.3|195953.3|14
1727812450000|2024-10-01 19:54:10|196080.3|195955.3|196081|195956|196081|195956|196077.9|195952.9|8
1727812460000|2024-10-01 19:54:20|196079.6|195954.6|196157.4|196032.4|196159.7|196034.7|196079.3|195954.3|18
1727812470000|2024-10-01 19:54:30|196158.6|196033.6|196161.4|196036.4|196169.7|196044.7|196158.6|196033.6|22
1727812480000|2024-10-01 19:54:40|196169.2|196044.2|196173|196048|196173|196048|196159.3|196034.3|25
1727812490000|2024-10-01 19:54:50|196173.1|196048.1|196174.1|196049.1|196174.9|196049.9|196172.1|196047.1|23
1727812500000|2024-10-01 19:55:00|196194.9|196069.9|196238|196113|196238|196113|196189.5|196064.5|19
1727812510000|2024-10-01 19:55:10|196238.4|196113.4|196278.3|196153.3|196281.9|196156.9|196235|196110|27
1727812520000|2024-10-01 19:55:20|196280.1|196155.1|196285.4|196160.4|196288.5|196163.5|196279.1|196154.1|35
1727812530000|2024-10-01 19:55:30|196286.3|196161.3|196271.8|196146.8|196288.8|196163.8|196270.8|196145.8|30
1727812540000|2024-10-01 19:55:40|196276.7|196151.7|196269.5|196144.5|196276.7|196151.7|196268.3|196143.3|29
1727812550000|2024-10-01 19:55:50|196269.2|196144.2|196278.2|196153.2|196278.2|196153.2|196269.1|196144.1|32
1727812560000|2024-10-01 19:56:00|196276.4|196151.4|196274|196149|196278.7|196153.7|196268.3|196143.3|29
1727812570000|2024-10-01 19:56:10|196273.5|196148.5|196274.1|196149.1|196280.6|196155.6|196270.5|196145.5|18
1727812580000|2024-10-01 19:56:20|196271.6|196146.6|196257.1|196132.1|196271.6|196146.6|196249.4|196124.4|32
1727812590000|2024-10-01 19:56:30|196255.7|196130.7|196257.6|196132.6|196258.6|196133.6|196253.9|196128.9|28
1727812600000|2024-10-01 19:56:40|196257|196132|196283.5|196158.5|196287.1|196162.1|196254.7|196129.7|30
1727812610000|2024-10-01 19:56:50|196283.2|196158.2|196286.1|196161.1|196286.8|196161.8|196281.1|196156.1|33
1727812620000|2024-10-01 19:57:00|196283.8|196158.8|196283.3|196158.3|196285.1|196160.1|196278.1|196153.1|35
1727812630000|2024-10-01 19:57:10|196279.8|196154.8|196298|196173|196301|196176|196279.5|196154.5|28
1727812640000|2024-10-01 19:57:20|196311|196186|196294.7|196169.7|196312.2|196187.2|196291.7|196166.7|21
1727812650000|2024-10-01 19:57:30|196260|196135|196201.9|196076.9|196260|196135|196199|196074|22
1727812660000|2024-10-01 19:57:40|196203.3|196078.3|196204.2|196079.2|196206.5|196081.5|196202|196077|17
1727812670000|2024-10-01 19:57:50|196203.2|196078.2|196200.5|196075.5|196205|196080|196200|196075|18
1727812680000|2024-10-01 19:58:00|196200.2|196075.2|196204|196079|196204.2|196079.2|196199.7|196074.7|18
1727812690000|2024-10-01 19:58:10|196202.2|196077.2|196201.8|196076.8|196205.9|196080.9|196201.8|196076.8|21
1727812700000|2024-10-01 19:58:20|196202.3|196077.3|196220.7|196095.7|196222.3|196097.3|196202.3|196077.3|19
1727812710000|2024-10-01 19:58:30|196225.5|196100.5|196208.7|196083.7|196225.5|196100.5|196200.6|196075.6|9
1727812720000|2024-10-01 19:58:40|196208|196083|196170.7|196045.7|196211.4|196086.4|196168|196043|17
1727812730000|2024-10-01 19:58:50|196171.5|196046.5|196169.8|196044.8|196173.4|196048.4|196167.1|196042.1|31
1727812740000|2024-10-01 19:59:00|196172.4|196047.4|196173.5|196048.5|196176.8|196051.8|196171.7|196046.7|27
1727812750000|2024-10-01 19:59:10|196194|196069|196191.2|196066.2|196194|196069|196185.6|196060.6|12
1727812760000|2024-10-01 19:59:20|196188.6|196063.6|196188.3|196063.3|196192.6|196067.6|196183.9|196058.9|16
1727812770000|2024-10-01 19:59:30|196186.3|196061.3|196201.3|196076.3|196202.9|196077.9|196185.9|196060.9|11
1727812780000|2024-10-01 19:59:40|196200.5|196075.5|196196.3|196071.3|196200.5|196075.5|196194.5|196069.5|9
1727812790000|2024-10-01 19:59:50|196195.5|196070.5|196193.2|196068.2|196198.9|196073.9|196193.2|196068.2|10
1727812800000|2024-10-01 20:00:00|196192.4|196067.4|196171.9|196046.9|196192.4|196067.4|196165.9|196040.9|27
1727812810000|2024-10-01 20:00:10|196169|196044|196170.1|196045.1|196171.7|196046.7|196166.8|196041.8|28
1727812820000|2024-10-01 20:00:20|196172.4|196047.4|196161.5|196036.5|196172.9|196047.9|196161.5|196036.5|33
1727812830000|2024-10-01 20:00:30|196162.8|196037.8|196163.3|196038.3|196165.1|196040.1|196161.5|196036.5|31
1727812840000|2024-10-01 20:00:40|196162.3|196037.3|196162.6|196037.6|196165.4|196040.4|196161.6|196036.6|34
1727812850000|2024-10-01 20:00:50|196163.8|196038.8|196166.8|196041.8|196169.2|196044.2|196163.1|196038.1|29
1727812860000|2024-10-01 20:01:00|196165.2|196040.2|196138.4|196013.4|196165.2|196040.2|196132.2|196007.2|35
1727812870000|2024-10-01 20:01:10|196140.8|196015.8|196173.3|196048.3|196175|196050|196134.6|196009.6|34
1727812880000|2024-10-01 20:01:20|196175.6|196050.6|196170.9|196045.9|196175.9|196050.9|196170|196045|28
1727812890000|2024-10-01 20:01:30|196172.6|196047.6|196172.3|196047.3|196173.5|196048.5|196169.3|196044.3|29
1727812900000|2024-10-01 20:01:40|196171.6|196046.6|196169.7|196044.7|196173.1|196048.1|196169.5|196044.5|25
1727812910000|2024-10-01 20:01:50|196170.5|196045.5|196170.2|196045.2|196173|196048|196168.9|196043.9|21
1727812920000|2024-10-01 20:02:00|196168.8|196043.8|196150.9|196025.9|196169.6|196044.6|196148.8|196023.8|17
1727812930000|2024-10-01 20:02:10|196147.9|196022.9|196150.9|196025.9|196157.9|196032.9|196146.5|196021.5|26
1727812940000|2024-10-01 20:02:20|196156.3|196031.3|196152.7|196027.7|196157|196032|196148.3|196023.3|24
1727812950000|2024-10-01 20:02:30|196162.4|196037.4|196165.1|196040.1|196175.7|196050.7|196162.3|196037.3|30
1727812960000|2024-10-01 20:02:40|196162.7|196037.7|196172.9|196047.9|196175.1|196050.1|196162|196037|14
1727812970000|2024-10-01 20:02:50|196168|196043|196167.9|196042.9|196174.4|196049.4|196167.1|196042.1|36
1727812980000|2024-10-01 20:03:00|196168.8|196043.8|196172.7|196047.7|196174.5|196049.5|196161|196036|27
1727812990000|2024-10-01 20:03:10|196175.4|196050.4|196174.4|196049.4|196178.5|196053.5|196168.7|196043.7|24
1727813000000|2024-10-01 20:03:20|196171|196046|196173.4|196048.4|196173.7|196048.7|196167.7|196042.7|7
1727813010000|2024-10-01 20:03:30|196175.3|196050.3|196176.3|196051.3|196180|196055|196170.6|196045.6|19
1727813020000|2024-10-01 20:03:40|196172.5|196047.5|196176.2|196051.2|196176.9|196051.9|196172.5|196047.5|8
1727813030000|2024-10-01 20:03:50|196175.3|196050.3|196175|196050|196177.4|196052.4|196168.6|196043.6|18
1727813040000|2024-10-01 20:04:00|196171.4|196046.4|196176.4|196051.4|196176.4|196051.4|196169|196044|25
1727813050000|2024-10-01 20:04:10|196169|196044|196174.3|196049.3|196175.6|196050.6|196168.8|196043.8|30
1727813060000|2024-10-01 20:04:20|196171.3|196046.3|196172.4|196047.4|196176.3|196051.3|196167.5|196042.5|19
1727813070000|2024-10-01 20:04:30|196173.1|196048.1|196171.5|196046.5|196173.1|196048.1|196165.7|196040.7|7
1727813080000|2024-10-01 20:04:40|196171.6|196046.6|196169.2|196044.2|196173.9|196048.9|196169.2|196044.2|5
1727813090000|2024-10-01 20:04:50|196170.1|196045.1|196172.7|196047.7|196172.7|196047.7|196167.1|196042.1|7
1727813100000|2024-10-01 20:05:00|196171.2|196046.2|196165.9|196040.9|196173.9|196048.9|196162.8|196037.8|11
1727813110000|2024-10-01 20:05:10|196167.4|196042.4|196165.8|196040.8|196171.3|196046.3|196164.5|196039.5|8
1727813120000|2024-10-01 20:05:20|196164.1|196039.1|196168.6|196043.6|196175|196050|196164.1|196039.1|12
1727813130000|2024-10-01 20:05:30|196169.4|196044.4|196165.1|196040.1|196169.4|196044.4|196163.4|196038.4|3
1727813140000|2024-10-01 20:05:40|196166.3|196041.3|196168.5|196043.5|196171|196046|196166.3|196041.3|10
1727813150000|2024-10-01 20:05:50|196170.6|196045.6|196168.9|196043.9|196174.7|196049.7|196163.9|196038.9|31
1727813160000|2024-10-01 20:06:00|196163.2|196038.2|196162.9|196037.9|196164|196039|196162.1|196037.1|5
1727813170000|2024-10-01 20:06:10|196155.3|196030.3|196161.8|196036.8|196165.1|196040.1|196155.3|196030.3|10
1727813180000|2024-10-01 20:06:20|196165|196040|196164.3|196039.3|196165|196040|196164.3|196039.3|2
1727813190000|2024-10-01 20:06:30|196164.8|196039.8|196164.3|196039.3|196164.8|196039.8|196164.3|196039.3|16
1727813200000|2024-10-01 20:06:40|196164.8|196039.8|196168.1|196043.1|196168.1|196043.1|196164.3|196039.3|13
1727813210000|2024-10-01 20:06:50|196167.6|196042.6|196167.8|196042.8|196168.1|196043.1|196162.3|196037.3|12
1727813220000|2024-10-01 20:07:00|196166.9|196041.9|196166.8|196041.8|196171.2|196046.2|196159.8|196034.8|12
1727813230000|2024-10-01 20:07:10|196167.4|196042.4|196166.6|196041.6|196167.4|196042.4|196160.5|196035.5|14
1727813240000|2024-10-01 20:07:20|196166.4|196041.4|196157.4|196032.4|196176.2|196051.2|196153.6|196028.6|12
1727813250000|2024-10-01 20:07:30|196157.3|196032.3|196156.7|196031.7|196157.5|196032.5|196156.7|196031.7|3
1727813260000|2024-10-01 20:07:40|196158.7|196033.7|196158.7|196033.7|196158.7|196033.7|196158.7|196033.7|1
1727813270000|2024-10-01 20:07:50|196158.9|196033.9|196157.7|196032.7|196158.9|196033.9|196157.7|196032.7|3
1727813280000|2024-10-01 20:08:00|196160.1|196035.1|196157.6|196032.6|196160.3|196035.3|196154.6|196029.6|5
1727813290000|2024-10-01 20:08:10|196159.5|196034.5|196117.6|195992.6|196159.5|196034.5|196117.6|195992.6|4
1727813300000|2024-10-01 20:08:20|196132.5|196007.5|196130.8|196005.8|196134.6|196009.6|196130.5|196005.5|24
1727813310000|2024-10-01 20:08:30|196131|196006|196135.8|196010.8|196135.9|196010.9|196129.7|196004.7|33
1727813320000|2024-10-01 20:08:40|196131.5|196006.5|196132.4|196007.4|196136.8|196011.8|196130.4|196005.4|27
1727813330000|2024-10-01 20:08:50|196138|196013|196134.1|196009.1|196138|196013|196129.7|196004.7|30
1727813340000|2024-10-01 20:09:00|196136.9|196011.9|196133.6|196008.6|196140|196015|196130|196005|29
1727813350000|2024-10-01 20:09:10|196134.4|196009.4|196139.2|196014.2|196139.2|196014.2|196130.4|196005.4|29
1727813360000|2024-10-01 20:09:20|196137.9|196012.9|196135.7|196010.7|196139.7|196014.7|196130|196005|32
1727813370000|2024-10-01 20:09:30|196132.5|196007.5|196131|196006|196136|196011|196125.9|196000.9|33
1727813380000|2024-10-01 20:09:40|196127|196002|196123.5|195998.5|196133.9|196008.9|196123.4|195998.4|39
1727813390000|2024-10-01 20:09:50|196119.7|195994.7|196114.9|195989.9|196122.2|195997.2|196109.7|195984.7|11
1727813400000|2024-10-01 20:10:00|196118|195993|196115.3|195990.3|196118|195993|196109.9|195984.9|10
1727813410000|2024-10-01 20:10:10|196113.2|195988.2|196115.3|195990.3|196115.3|195990.3|196113.2|195988.2|2
1727813420000|2024-10-01 20:10:20|196116.5|195991.5|196114.9|195989.9|196116.5|195991.5|196110.6|195985.6|5
1727813430000|2024-10-01 20:10:30|196114.6|195989.6|196114.6|195989.6|196114.6|195989.6|196114.6|195989.6|1
1727813440000|2024-10-01 20:10:40|196114.2|195989.2|196114.2|195989.2|196114.2|195989.2|196114.2|195989.2|1
1727813450000|2024-10-01 20:10:50|196115.8|195990.8|196115.8|195990.8|196115.8|195990.8|196115.8|195990.8|1
1727813460000|2024-10-01 20:11:00|196111.9|195986.9|196049.8|195924.8|196111.9|195986.9|196039|195914|15
1727813470000|2024-10-01 20:11:10|196049.2|195924.2|196049.2|195924.2|196049.2|195924.2|196049.2|195924.2|1
1727813480000|2024-10-01 20:11:20|196051.2|195926.2|196056.1|195931.1|196056.1|195931.1|196051.2|195926.2|5
1727813490000|2024-10-01 20:11:30|196056.7|195931.7|196056.7|195931.7|196056.7|195931.7|196056.7|195931.7|1
1727813500000|2024-10-01 20:11:40|196078.4|195953.4|196083.9|195958.9|196086.3|195961.3|196078.4|195953.4|4
1727813510000|2024-10-01 20:11:50|196079.3|195954.3|196087.9|195962.9|196087.9|195962.9|196078.6|195953.6|8
1727813520000|2024-10-01 20:12:00|196084.1|195959.1|196127.5|196002.5|196129.9|196004.9|196078.6|195953.6|8
1727813530000|2024-10-01 20:12:10|196124.9|195999.9|196130.3|196005.3|196130.3|196005.3|196124.9|195999.9|9
1727813540000|2024-10-01 20:12:20|196129.7|196004.7|196130.4|196005.4|196132.9|196007.9|196128.1|196003.1|17
1727813550000|2024-10-01 20:12:30|196130.6|196005.6|196131.7|196006.7|196133.6|196008.6|196127.6|196002.6|14
1727813560000|2024-10-01 20:12:40|196132|196007|196132.7|196007.7|196132.7|196007.7|196127.9|196002.9|5
1727813570000|2024-10-01 20:12:50|196130.5|196005.5|196130.3|196005.3|196132.3|196007.3|196128.8|196003.8|7
1727813580000|2024-10-01 20:13:00|196130.2|196005.2|196129.2|196004.2|196131.5|196006.5|196128.6|196003.6|7
1727813590000|2024-10-01 20:13:10|196131.8|196006.8|196130.4|196005.4|196133|196008|196129.7|196004.7|6
1727813600000|2024-10-01 20:13:20|196130|196005|196129.5|196004.5|196132.3|196007.3|196127.9|196002.9|7
1727813610000|2024-10-01 20:13:30|196130.2|196005.2|196130.8|196005.8|196132.1|196007.1|196128.6|196003.6|9
1727813620000|2024-10-01 20:13:40|196131.6|196006.6|196130.5|196005.5|196132.3|196007.3|196130.1|196005.1|4
1727813630000|2024-10-01 20:13:50|196132.3|196007.3|196131.2|196006.2|196132.3|196007.3|196128.1|196003.1|10
1727813640000|2024-10-01 20:14:00|196130.5|196005.5|196156.6|196031.6|196160.5|196035.5|196129.6|196004.6|17
1727813650000|2024-10-01 20:14:10|196156.4|196031.4|196156.7|196031.7|196156.7|196031.7|196156.4|196031.4|2
1727813670000|2024-10-01 20:14:30|196159.4|196034.4|196159.7|196034.7|196163.3|196038.3|196159.4|196034.4|9
1727813680000|2024-10-01 20:14:40|196159.8|196034.8|196163.7|196038.7|196163.7|196038.7|196155|196030|8
1727813690000|2024-10-01 20:14:50|196160.6|196035.6|196164.1|196039.1|196164.1|196039.1|196160.6|196035.6|4
1727813700000|2024-10-01 20:15:00|196164.7|196039.7|196159.8|196034.8|196164.7|196039.7|196159.8|196034.8|2
1727813710000|2024-10-01 20:15:10|196163.3|196038.3|196161.2|196036.2|196165.1|196040.1|196159.4|196034.4|7
1727813720000|2024-10-01 20:15:20|196159.4|196034.4|196161.4|196036.4|196161.4|196036.4|196159.4|196034.4|2
1727813730000|2024-10-01 20:15:30|196159.4|196034.4|196245.3|196120.3|196245.3|196120.3|196158.3|196033.3|11
1727813740000|2024-10-01 20:15:40|196246.6|196121.6|196214.6|196089.6|196246.6|196121.6|196214.6|196089.6|7
1727813750000|2024-10-01 20:15:50|196208.2|196083.2|196213.4|196088.4|196213.4|196088.4|196208.2|196083.2|2
1727813760000|2024-10-01 20:16:00|196213.1|196088.1|196202.9|196077.9|196213.6|196088.6|196202.9|196077.9|7
1727813780000|2024-10-01 20:16:20|196201.5|196076.5|196215.3|196090.3|196216.6|196091.6|196201.5|196076.5|8
1727813790000|2024-10-01 20:16:30|196216.4|196091.4|196215.2|196090.2|196216.5|196091.5|196215.2|196090.2|9
1727813800000|2024-10-01 20:16:40|196216.5|196091.5|196215.6|196090.6|196216.5|196091.5|196214.7|196089.7|4
1727813810000|2024-10-01 20:16:50|196210.5|196085.5|196205.3|196080.3|196210.5|196085.5|196205.3|196080.3|2
1727813820000|2024-10-01 20:17:00|196200.4|196075.4|196204.4|196079.4|196204.4|196079.4|196200.4|196075.4|4
1727813830000|2024-10-01 20:17:10|196199.2|196074.2|196112.6|195987.6|196199.2|196074.2|196105.9|195980.9|8
1727813840000|2024-10-01 20:17:20|196112.4|195987.4|196112.4|195987.4|196112.4|195987.4|196112.4|195987.4|1
1727813860000|2024-10-01 20:17:40|196112.5|195987.5|196107.7|195982.7|196112.5|195987.5|196107.7|195982.7|2
1727813870000|2024-10-01 20:17:50|196108.8|195983.8|196115.8|195990.8|196118.4|195993.4|196108.8|195983.8|21
1727813880000|2024-10-01 20:18:00|196112.8|195987.8|196112.5|195987.5|196115.1|195990.1|196110|195985|31
1727813890000|2024-10-01 20:18:10|196112.7|195987.7|196112.8|195987.8|196113.2|195988.2|196110.1|195985.1|26
1727813900000|2024-10-01 20:18:20|196112.7|195987.7|196113.3|195988.3|196114.1|195989.1|196108.6|195983.6|31
1727813910000|2024-10-01 20:18:30|196111.2|195986.2|196113.2|195988.2|196113.8|195988.8|196108.6|195983.6|16
1727813920000|2024-10-01 20:18:40|196113.4|195988.4|196115.2|195990.2|196115.7|195990.7|196110.8|195985.8|16
1727813930000|2024-10-01 20:18:50|196115.1|195990.1|196126|196001|196129.7|196004.7|196113.3|195988.3|5
1727813940000|2024-10-01 20:19:00|196124.6|195999.6|196122.2|195997.2|196124.6|195999.6|196122.2|195997.2|3
1727813960000|2024-10-01 20:19:20|196122.1|195997.1|196113.5|195988.5|196122.1|195997.1|196112.1|195987.1|21
1727813970000|2024-10-01 20:19:30|196114.2|195989.2|196114.6|195989.6|196115.2|195990.2|196112.1|195987.1|35
1727813980000|2024-10-01 20:19:40|196112.9|195987.9|196115.7|195990.7|196115.7|195990.7|196112.4|195987.4|26
1727813990000|2024-10-01 20:19:50|196114.1|195989.1|196114.6|195989.6|196115.7|195990.7|196113.1|195988.1|23
1727814000000|2024-10-01 20:20:00|196112.7|195987.7|196112.7|195987.7|196115.2|195990.2|196112.7|195987.7|20
1727814010000|2024-10-01 20:20:10|196114.9|195989.9|196114.3|195989.3|196117|195992|196112.7|195987.7|16
1727814020000|2024-10-01 20:20:20|196116.6|195991.6|196133.1|196008.1|196139.8|196014.8|196115|195990|9
1727814030000|2024-10-01 20:20:30|196128.1|196003.1|196128.1|196003.1|196128.1|196003.1|196128.1|196003.1|1
1727814050000|2024-10-01 20:20:50|196127.4|196002.4|196126.7|196001.7|196127.4|196002.4|196126.7|196001.7|4
1727814060000|2024-10-01 20:21:00|196128|196003|196128|196003|196128|196003|196128|196003|1
1727814070000|2024-10-01 20:21:10|196129|196004|196126.6|196001.6|196129|196004|196126.5|196001.5|3
1727814080000|2024-10-01 20:21:20|196127.9|196002.9|196138.6|196013.6|196143.1|196018.1|196127.9|196002.9|3
1727814110000|2024-10-01 20:21:50|196138.5|196013.5|196138.5|196013.5|196138.5|196013.5|196138.5|196013.5|1
1727814120000|2024-10-01 20:22:00|196144.2|196019.2|196143.3|196018.3|196148.3|196023.3|196143.3|196018.3|3
1727814130000|2024-10-01 20:22:10|196143.4|196018.4|196143.4|196018.4|196143.4|196018.4|196143.4|196018.4|1
1727814140000|2024-10-01 20:22:20|196143.9|196018.9|196178.6|196053.6|196179.5|196054.5|196143.9|196018.9|11
1727814150000|2024-10-01 20:22:30|196178.3|196053.3|196173.1|196048.1|196179.9|196054.9|196171.4|196046.4|24
1727814160000|2024-10-01 20:22:40|196170.3|196045.3|196177.2|196052.2|196178|196053|196170.3|196045.3|16
1727814170000|2024-10-01 20:22:50|196172.4|196047.4|196178.8|196053.8|196178.8|196053.8|196170.6|196045.6|19
1727814180000|2024-10-01 20:23:00|196173|196048|196115.9|195990.9|196173|196048|196112.2|195987.2|28
1727814190000|2024-10-01 20:23:10|196115.2|195990.2|196115.7|195990.7|196116.4|195991.4|196111.5|195986.5|6
1727814200000|2024-10-01 20:23:20|196115.4|195990.4|196115.4|195990.4|196115.4|195990.4|196115.4|195990.4|1
1727814210000|2024-10-01 20:23:30|196116.6|195991.6|196118.5|195993.5|196118.5|195993.5|196116.6|195991.6|2
1727814230000|2024-10-01 20:23:50|196109.8|195984.8|196131|196006|196131|196006|196109.8|195984.8|5
1727814240000|2024-10-01 20:24:00|196124.5|195999.5|196125.3|196000.3|196125.3|196000.3|196124.4|195999.4|6
1727814250000|2024-10-01 20:24:10|196132.5|196007.5|196143.1|196018.1|196144.3|196019.3|196127.5|196002.5|18
1727814260000|2024-10-01 20:24:20|196143.5|196018.5|196142.8|196017.8|196148.3|196023.3|196142.8|196017.8|12
1727814270000|2024-10-01 20:24:30|196143.7|196018.7|196147.4|196022.4|196147.4|196022.4|196141.7|196016.7|8
1727814280000|2024-10-01 20:24:40|196146.3|196021.3|196102.9|195977.9|196146.3|196021.3|196102.9|195977.9|4
1727814290000|2024-10-01 20:24:50|196087.3|195962.3|196079|195954|196087.3|195962.3|196076.3|195951.3|3
1727814300000|2024-10-01 20:25:00|196077.4|195952.4|196078.4|195953.4|196078.4|195953.4|196077.4|195952.4|2
1727814310000|2024-10-01 20:25:10|196079.6|195954.6|196085.5|195960.5|196085.5|195960.5|196079.6|195954.6|2
1727814320000|2024-10-01 20:25:20|196088.5|195963.5|196087|195962|196088.5|195963.5|196082.1|195957.1|3
1727814330000|2024-10-01 20:25:30|196082.2|195957.2|196089.7|195964.7|196089.9|195964.9|196082.2|195957.2|9
1727814340000|2024-10-01 20:25:40|196086.8|195961.8|196119.1|195994.1|196124.2|195999.2|196086.8|195961.8|17
1727814350000|2024-10-01 20:25:50|196120.1|195995.1|196114.6|195989.6|196124.7|195999.7|196114.6|195989.6|11
1727814360000|2024-10-01 20:26:00|196110|195985|196107.1|195982.1|196112.8|195987.8|196107.1|195982.1|3
1727814390000|2024-10-01 20:26:30|196106.7|195981.7|196106.7|195981.7|196106.7|195981.7|196106.7|195981.7|1
1727814400000|2024-10-01 20:26:40|196106.1|195981.1|196106.1|195981.1|196106.1|195981.1|196106.1|195981.1|1
1727814410000|2024-10-01 20:26:50|196109.3|195984.3|196109.8|195984.8|196109.8|195984.8|196109.3|195984.3|2
1727814430000|2024-10-01 20:27:10|196109.7|195984.7|196109.7|195984.7|196109.7|195984.7|196109.7|195984.7|1
1727814440000|2024-10-01 20:27:20|196109.6|195984.6|196106.7|195981.7|196109.6|195984.6|196106.7|195981.7|2
1727814460000|2024-10-01 20:27:40|196109.5|195984.5|196109.5|195984.5|196109.5|195984.5|196109.5|195984.5|1
1727814470000|2024-10-01 20:27:50|196106.8|195981.8|196108.7|195983.7|196108.7|195983.7|196106.8|195981.8|2
1727814480000|2024-10-01 20:28:00|196112.3|195987.3|196138.9|196013.9|196139.1|196014.1|196112.3|195987.3|5
1727814490000|2024-10-01 20:28:10|196137.7|196012.7|196137.2|196012.2|196141.5|196016.5|196135.8|196010.8|8
1727814500000|2024-10-01 20:28:20|196136|196011|196139.1|196014.1|196140.5|196015.5|196135.2|196010.2|25
1727814510000|2024-10-01 20:28:30|196138.3|196013.3|196138.2|196013.2|196139.2|196014.2|196138.2|196013.2|11
1727814520000|2024-10-01 20:28:40|196138.8|196013.8|196139.7|196014.7|196139.8|196014.8|196138.8|196013.8|7
1727814530000|2024-10-01 20:28:50|196138.8|196013.8|196135.9|196010.9|196140.3|196015.3|196132.4|196007.4|13
1727814540000|2024-10-01 20:29:00|196134.5|196009.5|196128.6|196003.6|196134.5|196009.5|196128.6|196003.6|2
1727814550000|2024-10-01 20:29:10|196128.7|196003.7|196130.2|196005.2|196136.4|196011.4|196121.2|195996.2|7
1727814560000|2024-10-01 20:29:20|196127.5|196002.5|196128.6|196003.6|196132.9|196007.9|196123.2|195998.2|11
1727814570000|2024-10-01 20:29:30|196133.1|196008.1|196136.2|196011.2|196143.9|196018.9|196128.2|196003.2|12
1727814580000|2024-10-01 20:29:40|196137.8|196012.8|196141.3|196016.3|196145.1|196020.1|196137.8|196012.8|3
1727814590000|2024-10-01 20:29:50|196139.9|196014.9|196138.2|196013.2|196139.9|196014.9|196138.2|196013.2|2
1727814600000|2024-10-01 20:30:00|196136.4|196011.4|196138.8|196013.8|196138.8|196013.8|196124.4|195999.4|19
1727814610000|2024-10-01 20:30:10|196131.2|196006.2|196128.4|196003.4|196134|196009|196125.4|196000.4|26
1727814620000|2024-10-01 20:30:20|196128.8|196003.8|196129.3|196004.3|196133.9|196008.9|196127.7|196002.7|14
1727814630000|2024-10-01 20:30:30|196128.1|196003.1|196135|196010|196140.6|196015.6|196127.9|196002.9|8
1727814640000|2024-10-01 20:30:40|196134.8|196009.8|196134.8|196009.8|196134.8|196009.8|196134.8|196009.8|1
1727814660000|2024-10-01 20:31:00|196139.8|196014.8|196136.1|196011.1|196140.8|196015.8|196136.1|196011.1|4
1727814680000|2024-10-01 20:31:20|196141|196016|196140.3|196015.3|196144.8|196019.8|196140.3|196015.3|3
1727814700000|2024-10-01 20:31:40|196140.2|196015.2|196140.2|196015.2|196140.2|196015.2|196140.2|196015.2|1
1727814710000|2024-10-01 20:31:50|196145.6|196020.6|196145.6|196020.6|196145.6|196020.6|196145.6|196020.6|1
1727814720000|2024-10-01 20:32:00|196144.1|196019.1|196125.8|196000.8|196144.1|196019.1|196125.5|196000.5|9
1727814730000|2024-10-01 20:32:10|196129.8|196004.8|196113|195988|196129.9|196004.9|196110.8|195985.8|11
1727814740000|2024-10-01 20:32:20|196110.7|195985.7|196110.6|195985.6|196113.5|195988.5|196110.6|195985.6|12
1727814750000|2024-10-01 20:32:30|196113.4|195988.4|196106.8|195981.8|196113.4|195988.4|196106.8|195981.8|19
1727814760000|2024-10-01 20:32:40|196105.2|195980.2|196108.7|195983.7|196111.9|195986.9|196105.2|195980.2|8
1727814770000|2024-10-01 20:32:50|196112.1|195987.1|196108.8|195983.8|196112.1|195987.1|196108.6|195983.6|7
1727814780000|2024-10-01 20:33:00|196111.6|195986.6|196109.4|195984.4|196112.5|195987.5|196109.1|195984.1|10
1727814790000|2024-10-01 20:33:10|196108|195983|196109|195984|196112.5|195987.5|196108|195983|16
1727814800000|2024-10-01 20:33:20|196111.4|195986.4|196109.8|195984.8|196112.4|195987.4|196109|195984|11
1727814810000|2024-10-01 20:33:30|196112.4|195987.4|196109.4|195984.4|196112.4|195987.4|196109.1|195984.1|14
1727814820000|2024-10-01 20:33:40|196111.6|195986.6|196105.4|195980.4|196112.4|195987.4|196105.4|195980.4|4
1727814830000|2024-10-01 20:33:50|196108.7|195983.7|196096.3|195971.3|196108.7|195983.7|196093.7|195968.7|7
1727814840000|2024-10-01 20:34:00|196093.9|195968.9|196079.4|195954.4|196093.9|195968.9|196072.9|195947.9|28
1727814850000|2024-10-01 20:34:10|196079.3|195954.3|196083.8|195958.8|196083.8|195958.8|196079.3|195954.3|5
1727814860000|2024-10-01 20:34:20|196082.6|195957.6|196116.3|195991.3|196119.4|195994.4|196082.6|195957.6|8
1727814870000|2024-10-01 20:34:30|196120.2|195995.2|196117|195992|196120.2|195995.2|196116.8|195991.8|9
1727814880000|2024-10-01 20:34:40|196117.4|195992.4|196119.5|195994.5|196120.5|195995.5|196117.2|195992.2|6
1727814890000|2024-10-01 20:34:50|196118.4|195993.4|196120.1|195995.1|196120.1|195995.1|196116.9|195991.9|5
1727814900000|2024-10-01 20:35:00|196117.8|195992.8|196114.7|195989.7|196119.7|195994.7|196114.7|195989.7|12
1727814910000|2024-10-01 20:35:10|196119.1|195994.1|196121.1|195996.1|196123.4|195998.4|196119.1|195994.1|9
1727814920000|2024-10-01 20:35:20|196120.9|195995.9|196120.9|195995.9|196120.9|195995.9|196120.9|195995.9|1
1727814930000|2024-10-01 20:35:30|196122.1|195997.1|196121.2|195996.2|196122.5|195997.5|196121.2|195996.2|6
1727814940000|2024-10-01 20:35:40|196120.9|195995.9|196120.9|195995.9|196120.9|195995.9|196120.9|195995.9|1
1727814960000|2024-10-01 20:36:00|196120.1|195995.1|196118.4|195993.4|196120.1|195995.1|196118.4|195993.4|2
1727814990000|2024-10-01 20:36:30|196124.8|195999.8|196117.7|195992.7|196124.8|195999.8|196117.7|195992.7|3
1727815010000|2024-10-01 20:36:50|196117.5|195992.5|196117.5|195992.5|196117.5|195992.5|196117.5|195992.5|1
1727815020000|2024-10-01 20:37:00|196116.1|195991.1|196092.7|195967.7|196116.6|195991.6|196088.1|195963.1|14
1727815030000|2024-10-01 20:37:10|196094.7|195969.7|196092.1|195967.1|196094.7|195969.7|196087.4|195962.4|4
1727815070000|2024-10-01 20:37:50|196093.7|195968.7|196093.7|195968.7|196093.7|195968.7|196093.7|195968.7|1
1727815080000|2024-10-01 20:38:00|196087.4|195962.4|196091.9|195966.9|196092.4|195967.4|196085.6|195960.6|16
1727815090000|2024-10-01 20:38:10|196092.5|195967.5|196092.5|195967.5|196092.5|195967.5|196092.5|195967.5|1
1727815100000|2024-10-01 20:38:20|196087.3|195962.3|196069.5|195944.5|196093.8|195968.8|196069.5|195944.5|7
1727815110000|2024-10-01 20:38:30|196102.7|195977.7|196093.9|195968.9|196102.7|195977.7|196093.9|195968.9|4
1727815140000|2024-10-01 20:39:00|196093.7|195968.7|196123.6|195998.6|196126.5|196001.5|196093.7|195968.7|5
1727815150000|2024-10-01 20:39:10|196121.6|195996.6|196121.6|195996.6|196121.6|195996.6|196121.6|195996.6|1
1727815160000|2024-10-01 20:39:20|196119.8|195994.8|196120.7|195995.7|196122.4|195997.4|196118|195993|5
1727815170000|2024-10-01 20:39:30|196119.3|195994.3|196119.3|195994.3|196119.3|195994.3|196119.3|195994.3|1
1727815180000|2024-10-01 20:39:40|196120.4|195995.4|196120.4|195995.4|196120.4|195995.4|196120.4|195995.4|1
1727815190000|2024-10-01 20:39:50|196122|195997|196122|195997|196122|195997|196122|195997|1
1727815200000|2024-10-01 20:40:00|196121|195996|196168.1|196043.1|196171.1|196046.1|196118.1|195993.1|11
1727815210000|2024-10-01 20:40:10|196164.9|196039.9|196141.4|196016.4|196164.9|196039.9|196139.5|196014.5|29
1727815220000|2024-10-01 20:40:20|196140|196015|196144|196019|196144|196019|196139.7|196014.7|16
1727815230000|2024-10-01 20:40:30|196141|196016|196140|196015|196144.8|196019.8|196140|196015|28
1727815240000|2024-10-01 20:40:40|196140.5|196015.5|196122.1|195997.1|196141.5|196016.5|196118.9|195993.9|18
1727815250000|2024-10-01 20:40:50|196117.4|195992.4|196097.4|195972.4|196122.3|195997.3|196087.1|195962.1|20
1727815260000|2024-10-01 20:41:00|196092|195967|196107|195982|196107.1|195982.1|196086.8|195961.8|14
1727815270000|2024-10-01 20:41:10|196107.1|195982.1|196138.8|196013.8|196142.2|196017.2|196102.5|195977.5|13
1727815280000|2024-10-01 20:41:20|196141|196016|196141.4|196016.4|196141.4|196016.4|196139.2|196014.2|3
1727815290000|2024-10-01 20:41:30|196142.4|196017.4|196142.4|196017.4|196142.4|196017.4|196142.4|196017.4|1
1727815300000|2024-10-01 20:41:40|196142.7|196017.7|196142.7|196017.7|196142.7|196017.7|196142.7|196017.7|1
1727815320000|2024-10-01 20:42:00|196137|196012|196140.6|196015.6|196140.7|196015.7|196135.6|196010.6|6
1727815330000|2024-10-01 20:42:10|196138.4|196013.4|196137.9|196012.9|196138.4|196013.4|196135|196010|8
1727815340000|2024-10-01 20:42:20|196136.4|196011.4|196136.4|196011.4|196137.9|196012.9|196135|196010|17
1727815350000|2024-10-01 20:42:30|196135|196010|196132.9|196007.9|196136.8|196011.8|196128.8|196003.8|8
1727815370000|2024-10-01 20:42:50|196127.9|196002.9|196156.6|196031.6|196170.4|196045.4|196127.9|196002.9|26
1727815380000|2024-10-01 20:43:00|196156.4|196031.4|196155|196030|196164.6|196039.6|196151|196026|29
1727815390000|2024-10-01 20:43:10|196151.3|196026.3|196157.6|196032.6|196157.6|196032.6|196151.3|196026.3|10
1727815400000|2024-10-01 20:43:20|196155.4|196030.4|196150.7|196025.7|196155.4|196030.4|196150.7|196025.7|2
1727815410000|2024-10-01 20:43:30|196153.2|196028.2|196153|196028|196155.3|196030.3|196148.1|196023.1|20
1727815420000|2024-10-01 20:43:40|196155|196030|196155.2|196030.2|196157.2|196032.2|196150.4|196025.4|17
1727815430000|2024-10-01 20:43:50|196150.2|196025.2|196155.5|196030.5|196157.4|196032.4|196150.2|196025.2|15
1727815440000|2024-10-01 20:44:00|196148.3|196023.3|196150.2|196025.2|196152.5|196027.5|196134.4|196009.4|6
1727815450000|2024-10-01 20:44:10|196146.8|196021.8|196173.4|196048.4|196176.7|196051.7|196146.8|196021.8|35
1727815460000|2024-10-01 20:44:20|196174.9|196049.9|196173.6|196048.6|196174.9|196049.9|196163.6|196038.6|31
1727815470000|2024-10-01 20:44:30|196172.4|196047.4|196171|196046|196173.7|196048.7|196161.8|196036.8|34
1727815480000|2024-10-01 20:44:40|196170.2|196045.2|196170|196045|196170.9|196045.9|196163.7|196038.7|27
1727815490000|2024-10-01 20:44:50|196171.1|196046.1|196170.9|196045.9|196171.4|196046.4|196164.9|196039.9|26
1727815500000|2024-10-01 20:45:00|196169.4|196044.4|196169.5|196044.5|196171.1|196046.1|196168.5|196043.5|14
1727815510000|2024-10-01 20:45:10|196168.4|196043.4|196168.2|196043.2|196170.1|196045.1|196163.3|196038.3|19
1727815520000|2024-10-01 20:45:20|196169.9|196044.9|196169.5|196044.5|196171.2|196046.2|196160.2|196035.2|30
1727815530000|2024-10-01 20:45:30|196170.2|196045.2|196171|196046|196173.2|196048.2|196161.4|196036.4|28
1727815540000|2024-10-01 20:45:40|196169.8|196044.8|196170.5|196045.5|196171.6|196046.6|196162.9|196037.9|23
1727815550000|2024-10-01 20:45:50|196170.1|196045.1|196169.3|196044.3|196171.3|196046.3|196169.3|196044.3|3
1727815560000|2024-10-01 20:46:00|196170.9|196045.9|196143.1|196018.1|196170.9|196045.9|196137.5|196012.5|9
1727815580000|2024-10-01 20:46:20|196143|196018|196143|196018|196143|196018|196143|196018|1
1727815590000|2024-10-01 20:46:30|196133.1|196008.1|196132.8|196007.8|196133.1|196008.1|196132.8|196007.8|2
1727815600000|2024-10-01 20:46:40|196133.1|196008.1|196133.1|196008.1|196133.1|196008.1|196133.1|196008.1|1
1727815620000|2024-10-01 20:47:00|196132.3|196007.3|196169.7|196044.7|196172.6|196047.6|196132.3|196007.3|8
1727815630000|2024-10-01 20:47:10|196171.3|196046.3|196171|196046|196172.2|196047.2|196167.1|196042.1|14
1727815640000|2024-10-01 20:47:20|196166.1|196041.1|196171.3|196046.3|196171.5|196046.5|196165|196040|17
1727815650000|2024-10-01 20:47:30|196169.8|196044.8|196166.3|196041.3|196172.3|196047.3|196162.3|196037.3|25
1727815660000|2024-10-01 20:47:40|196166.1|196041.1|196162.3|196037.3|196166.1|196041.1|196157.3|196032.3|10
1727815670000|2024-10-01 20:47:50|196161.2|196036.2|196162|196037|196162|196037|196158.5|196033.5|6
1727815680000|2024-10-01 20:48:00|196159.3|196034.3|196154.7|196029.7|196170.6|196045.6|196153.6|196028.6|22
1727815690000|2024-10-01 20:48:10|196163.2|196038.2|196184.3|196059.3|196186.9|196061.9|196155.3|196030.3|25
1727815700000|2024-10-01 20:48:20|196181.6|196056.6|196176.4|196051.4|196181.6|196056.6|196170.4|196045.4|14
1727815710000|2024-10-01 20:48:30|196171.9|196046.9|196181.2|196056.2|196182.3|196057.3|196169.4|196044.4|27
1727815720000|2024-10-01 20:48:40|196181.1|196056.1|196179|196054|196181.1|196056.1|196179|196054|3
1727815730000|2024-10-01 20:48:50|196176.4|196051.4|196175.7|196050.7|196176.4|196051.4|196172.2|196047.2|9
1727815740000|2024-10-01 20:49:00|196175.4|196050.4|196174.9|196049.9|196178.4|196053.4|196169.2|196044.2|22
1727815750000|2024-10-01 20:49:10|196176.8|196051.8|196175.4|196050.4|196178.8|196053.8|196172.9|196047.9|30
1727815760000|2024-10-01 20:49:20|196172.3|196047.3|196173.3|196048.3|196177.6|196052.6|196168.6|196043.6|21
1727815770000|2024-10-01 20:49:30|196176.6|196051.6|196172.4|196047.4|196177|196052|196166.3|196041.3|14
1727815780000|2024-10-01 20:49:40|196172.5|196047.5|196172.3|196047.3|196172.5|196047.5|196172.3|196047.3|2
1727815790000|2024-10-01 20:49:50|196168.6|196043.6|196175.7|196050.7|196177.6|196052.6|196168.6|196043.6|16
1727815800000|2024-10-01 20:50:00|196177.7|196052.7|196176.4|196051.4|196177.7|196052.7|196175.8|196050.8|10
1727815810000|2024-10-01 20:50:10|196175.5|196050.5|196176.3|196051.3|196176.3|196051.3|196175.5|196050.5|2
1727815820000|2024-10-01 20:50:20|196178.4|196053.4|196180.5|196055.5|196183.2|196058.2|196178.4|196053.4|6
1727815830000|2024-10-01 20:50:30|196182.6|196057.6|196178|196053|196195.7|196070.7|196177.7|196052.7|25
1727815840000|2024-10-01 20:50:40|196181|196056|196179.3|196054.3|196182.8|196057.8|196177.5|196052.5|18
1727815850000|2024-10-01 20:50:50|196184.3|196059.3|196181|196056|196184.3|196059.3|196178.8|196053.8|22
1727815860000|2024-10-01 20:51:00|196181.3|196056.3|196181.2|196056.2|196183|196058|196178.8|196053.8|16
1727815870000|2024-10-01 20:51:10|196182.4|196057.4|196181.5|196056.5|196183.2|196058.2|196179.6|196054.6|10
1727815880000|2024-10-01 20:51:20|196179.6|196054.6|196180.7|196055.7|196181.2|196056.2|196179.6|196054.6|4
1727815890000|2024-10-01 20:51:30|196179.1|196054.1|196180.7|196055.7|196182.7|196057.7|196179|196054|15
1727815900000|2024-10-01 20:51:40|196180.5|196055.5|196181|196056|196181.9|196056.9|196179.1|196054.1|10
1727815910000|2024-10-01 20:51:50|196179.5|196054.5|196180.7|196055.7|196182.6|196057.6|196178.8|196053.8|18
1727815920000|2024-10-01 20:52:00|196178.8|196053.8|196180.8|196055.8|196180.8|196055.8|196178.8|196053.8|14
1727815930000|2024-10-01 20:52:10|196179.8|196054.8|196180.6|196055.6|196180.9|196055.9|196179.4|196054.4|14
1727815940000|2024-10-01 20:52:20|196179.2|196054.2|196199.2|196074.2|196199.2|196074.2|196179|196054|10
1727815950000|2024-10-01 20:52:30|196197.4|196072.4|196199.8|196074.8|196199.8|196074.8|196196.3|196071.3|13
1727815960000|2024-10-01 20:52:40|196196|196071|196170.8|196045.8|196199.5|196074.5|196170.8|196045.8|8
1727815970000|2024-10-01 20:52:50|196170.7|196045.7|196170.7|196045.7|196170.7|196045.7|196170.7|196045.7|1
1727815980000|2024-10-01 20:53:00|196171|196046|196171.8|196046.8|196171.8|196046.8|196171|196046|2
1727815990000|2024-10-01 20:53:10|196187.8|196062.8|196187.8|196062.8|196187.8|196062.8|196187.8|196062.8|1
1727816000000|2024-10-01 20:53:20|196186.3|196061.3|196187|196062|196187|196062|196186.3|196061.3|2
1727816010000|2024-10-01 20:53:30|196168.9|196043.9|196155.1|196030.1|196168.9|196043.9|196155.1|196030.1|2
1727816020000|2024-10-01 20:53:40|196153.9|196028.9|196152.7|196027.7|196153.9|196028.9|196146.3|196021.3|7
1727816030000|2024-10-01 20:53:50|196155.8|196030.8|196145.9|196020.9|196155.8|196030.8|196140.6|196015.6|7
1727816040000|2024-10-01 20:54:00|196142|196017|196131.2|196006.2|196142|196017|196122.2|195997.2|10
1727816050000|2024-10-01 20:54:10|196134.6|196009.6|196141|196016|196141|196016|196134.6|196009.6|2
1727816060000|2024-10-01 20:54:20|196140.6|196015.6|196140.4|196015.4|196140.6|196015.6|196137.5|196012.5|3
1727816080000|2024-10-01 20:54:40|196146.4|196021.4|196201.2|196076.2|196222.4|196097.4|196146.4|196021.4|9
1727816090000|2024-10-01 20:54:50|196200.1|196075.1|196204.5|196079.5|196204.5|196079.5|196199.5|196074.5|4
1727816100000|2024-10-01 20:55:00|196206.7|196081.7|196213.6|196088.6|196213.6|196088.6|196206.7|196081.7|2
1727816110000|2024-10-01 20:55:10|196218.8|196093.8|196218.8|196093.8|196218.8|196093.8|196218.8|196093.8|1
1727816130000|2024-10-01 20:55:30|196222.4|196097.4|196218.8|196093.8|196222.4|196097.4|196218.8|196093.8|2
1727816140000|2024-10-01 20:55:40|196239.9|196098.9|196239.9|196098.9|196239.9|196098.9|196239.9|196098.9|1
1727816160000|2024-10-01 20:56:00|196225.8|196100.8|196241.2|196116.2|196247.2|196122.2|196225.8|196100.8|3
1727816170000|2024-10-01 20:56:10|196249.3|196124.3|196256.1|196117.1|196256.1|196124.3|196242.7|196117.1|3
1727816180000|2024-10-01 20:56:20|196261.3|196122.1|196261.1|196122.1|196261.3|196122.1|196256.4|196117.1|3
1727816190000|2024-10-01 20:56:30|196256.4|196117.1|196256.4|196117.1|196256.4|196117.1|196256.4|196117.1|1
1727816200000|2024-10-01 20:56:40|196249.5|196124.5|196243.1|196118.1|196249.5|196124.5|196243.1|196118.1|2
1727816210000|2024-10-01 20:56:50|196256|196117.1|196256|196117.1|196256|196118.1|196243.1|196117.1|3
1727816220000|2024-10-01 20:57:00|196243.1|196118.1|196286.6|196087.8|196286.6|196118.1|196243.1|196087.8|9
1727816250000|2024-10-01 20:57:30|196303.3|196105.8|196303.3|196105.8|196303.3|196105.8|196303.3|196105.8|1
1727816270000|2024-10-01 20:57:50|196294.9|196096.1|196294.9|196096.1|196294.9|196096.1|196294.9|196096.1|1
1727816280000|2024-10-01 20:58:00||196096.2||196096.2||196096.2||196096.2|1
1727816300000|2024-10-01 20:58:20|196302.5|196103.8|196302.5|196103.8|196302.5|196103.8|196302.5|196103.8|1
1727816320000|2024-10-01 20:58:40|196295.7|196097|196295.7|196097|196295.7|196097|196295.7|196097|1
1727816340000|2024-10-01 20:59:00|196288.4|196096.8|196288.4|196089.6|196288.4|196096.8|196288.4|196089.6|2
1727816370000|2024-10-01 20:59:30|196293.4|196084.2|196295.3|196093.3|196295.3|196093.3|196293.4|196084.2|2
1727816390000|2024-10-01 20:59:50|196292.9|196083.3|196292.9|196083.3|196292.9|196083.3|196292.9|196083.3|1
1727816400000|2024-10-01 21:00:00|196303.5|196080.7|196306.9|195996.9|196306.9|196080.7|196303.5|195996.9|2
1727816500000|2024-10-01 21:01:40|196251.7|195941.7|196251.7|195941.7|196251.7|195941.7|196251.7|195941.7|1
1727816550000|2024-10-01 21:02:30|196262.1|195952.1|196262.1|195952.1|196262.1|195952.1|196262.1|195952.1|1
1727816700000|2024-10-01 21:05:00|196262.5|195952.5|196217|195907|196262.5|195952.5|196217|195907|2
1727816730000|2024-10-01 21:05:30|196216.8|195906.8|196216.8|195906.8|196216.8|195906.8|196216.8|195906.8|1
1727816750000|2024-10-01 21:05:50|196202|195892|196202|195892|196202|195892|196202|195892|1
1727816760000|2024-10-01 21:06:00|196199.7|195889.7|196199.7|195889.7|196199.7|195889.7|196199.7|195889.7|1
1727816800000|2024-10-01 21:06:40|196206.4|195896.4|196206.4|195896.4|196206.4|195896.4|196206.4|195896.4|1
1727816810000|2024-10-01 21:06:50|196250.4|195940.4|196165.7|195855.7|196250.4|195940.4|196165.7|195855.7|3
1727816830000|2024-10-01 21:07:10|196165.5|195855.5|196165.5|195855.5|196165.5|195855.5|196165.5|195855.5|1
1727816840000|2024-10-01 21:07:20|196165.3|195855.3|196137|195827|196165.3|195855.3|196137|195827|3
1727816860000|2024-10-01 21:07:40|196136.7|195826.7|196136.4|195826.4|196136.7|195826.7|196136.4|195826.4|2
1727816870000|2024-10-01 21:07:50|196136|195826|196136|195826|196136|195826|196136|195826|1
1727816890000|2024-10-01 21:08:10|196135.8|195825.8|196133.1|195823.1|196223.9|195913.9|196127|195817|5
1727816900000|2024-10-01 21:08:20|196132.9|195822.9|196126.8|195816.8|196132.9|195822.9|196126.8|195816.8|2
1727816910000|2024-10-01 21:08:30|196126.5|195816.5|196126.5|195816.5|196126.5|195816.5|196126.5|195816.5|1
1727816920000|2024-10-01 21:08:40|196126.2|195816.2|196104.9|195794.9|196126.2|195816.2|196104.9|195794.9|2
1727816930000|2024-10-01 21:08:50|196104.5|195794.5|196104.5|195794.5|196104.5|195794.5|196104.5|195794.5|1
1727816940000|2024-10-01 21:09:00|196104.2|195794.2|196103.8|195793.8|196104.2|195794.2|196103.8|195793.8|2
1727816950000|2024-10-01 21:09:10|196105.6|195795.6|196108.3|195798.3|196108.3|195798.3|196105.6|195795.6|2
1727816960000|2024-10-01 21:09:20|196107.9|195797.9|196107.5|195797.5|196107.9|195797.9|196107.5|195797.5|2
1727816980000|2024-10-01 21:09:40|196107.2|195797.2|196107.2|195797.2|196107.2|195797.2|196107.2|195797.2|1
1727816990000|2024-10-01 21:09:50|196106.9|195796.9|196106.5|195796.5|196106.9|195796.9|196106.5|195796.5|2
1727817010000|2024-10-01 21:10:10|196106.2|195796.2|196106.2|195796.2|196106.2|195796.2|196106.2|195796.2|1
1727817020000|2024-10-01 21:10:20|196105.9|195795.9|196105.9|195795.9|196105.9|195795.9|196105.9|195795.9|1
1727817030000|2024-10-01 21:10:30|196105.6|195795.6|196105.6|195795.6|196105.6|195795.6|196105.6|195795.6|1
1727817040000|2024-10-01 21:10:40|196105.3|195795.3|196105.1|195795.1|196105.3|195795.3|196105.1|195795.1|2
1727817060000|2024-10-01 21:11:00|196104.8|195794.8|196089.9|195779.9|196104.8|195794.8|196089.9|195779.9|2
1727817080000|2024-10-01 21:11:20|196089.8|195779.8|196094.9|195784.9|196094.9|195784.9|196089.7|195779.7|3
1727817090000|2024-10-01 21:11:30|196094.8|195784.8|196094.8|195784.8|196094.8|195784.8|196089.7|195779.7|3
1727817110000|2024-10-01 21:11:50|196094.7|195784.7|196094.7|195784.7|196094.7|195784.7|196094.7|195784.7|1
1727817120000|2024-10-01 21:12:00|196094.6|195784.6|196094.6|195784.6|196094.6|195784.6|196094.6|195784.6|1
1727817130000|2024-10-01 21:12:10|196094.5|195784.5|196094.5|195784.5|196094.5|195784.5|196094.5|195784.5|1
1727817150000|2024-10-01 21:12:30|196094.3|195784.3|196099.3|195789.3|196099.3|195789.3|196094.3|195784.3|2
1727817170000|2024-10-01 21:12:50|196099.1|195789.1|196099.1|195789.1|196099.1|195789.1|196099.1|195789.1|1
1727817190000|2024-10-01 21:13:10|196098.9|195788.9|196098.9|195788.9|196098.9|195788.9|196098.9|195788.9|1
1727817200000|2024-10-01 21:13:20|196098.8|195788.8|196098.8|195788.8|196098.8|195788.8|196098.8|195788.8|1
1727817210000|2024-10-01 21:13:30|196098.7|195788.7|196098.7|195788.7|196098.7|195788.7|196098.7|195788.7|1
1727817230000|2024-10-01 21:13:50|196098.6|195788.6|196098.5|195788.5|196098.6|195788.6|196098.5|195788.5|2
1727817250000|2024-10-01 21:14:10|196098.4|195788.4|196098.4|195788.4|196098.4|195788.4|196098.4|195788.4|1
1727817270000|2024-10-01 21:14:30|196098.3|195788.3|196098.3|195788.3|196098.3|195788.3|196098.3|195788.3|1
1727817280000|2024-10-01 21:14:40|196098.2|195788.2|196098.2|195788.2|196098.2|195788.2|196098.2|195788.2|1
1727817300000|2024-10-01 21:15:00|196098.1|195788.1|196098.1|195788.1|196098.1|195788.1|196098.1|195788.1|1
1727817320000|2024-10-01 21:15:20|196098|195788|196255.9|195945.9|196255.9|195945.9|196098|195788|3
1727817380000|2024-10-01 21:16:20|196256.9|195946.9|196256.9|195946.9|196256.9|195946.9|196256.9|195946.9|1
1727817580000|2024-10-01 21:19:40|196299.4|195989.4|196365.8|196055.8|196365.8|196055.8|196299.4|195989.4|2
1727817600000|2024-10-01 21:20:00|196365.6|196055.6|196365.6|196055.6|196365.6|196055.6|196365.6|196055.6|1
1727817610000|2024-10-01 21:20:10|196365.4|196055.4|196346.4|196036.4|196365.4|196055.4|196346.4|196036.4|2
1727817620000|2024-10-01 21:20:20|196346.1|196036.1|196346.1|196036.1|196346.1|196036.1|196346.1|196036.1|1
1727817630000|2024-10-01 21:20:30|196345.8|196035.8|196345.5|196035.5|196345.8|196035.8|196345.5|196035.5|2
1727817650000|2024-10-01 21:20:50|196345.2|196035.2|196345.2|196035.2|196345.2|196035.2|196345.2|196035.2|1
1727817660000|2024-10-01 21:21:00|196345|196035|196345|196035|196345|196035|196345|196035|1
1727817670000|2024-10-01 21:21:10|196344.7|196034.7|196344.2|196034.2|196344.7|196034.7|196344.2|196034.2|3
1727817690000|2024-10-01 21:21:30|196343.9|196033.9|196343.9|196033.9|196343.9|196033.9|196343.9|196033.9|1
1727817700000|2024-10-01 21:21:40|196343.7|196033.7|196343.7|196033.7|196343.7|196033.7|196343.7|196033.7|1
1727817710000|2024-10-01 21:21:50|196343.5|196033.5|196343.5|196033.5|196343.5|196033.5|196343.5|196033.5|1
1727817720000|2024-10-01 21:22:00|196343.3|196033.3|196343.3|196033.3|196343.3|196033.3|196343.3|196033.3|1
1727817730000|2024-10-01 21:22:10|196343|196033|196343|196033|196343|196033|196343|196033|1
1727817740000|2024-10-01 21:22:20|196342.9|196032.9|196342.9|196032.9|196342.9|196032.9|196342.9|196032.9|1
1727817750000|2024-10-01 21:22:30|196342.7|196032.7|196342.7|196032.7|196342.7|196032.7|196342.7|196032.7|1
1727817760000|2024-10-01 21:22:40|196342.5|196032.5|196342.5|196032.5|196342.5|196032.5|196342.5|196032.5|1
1727817770000|2024-10-01 21:22:50|196342.3|196032.3|196342.3|196032.3|196342.3|196032.3|196342.3|196032.3|1
1727817780000|2024-10-01 21:23:00|196342.1|196032.1|196342.1|196032.1|196342.1|196032.1|196342.1|196032.1|1
1727817790000|2024-10-01 21:23:10|196341.9|196031.9|196341.9|196031.9|196341.9|196031.9|196341.9|196031.9|1
1727817800000|2024-10-01 21:23:20|196341.8|196031.8|196341.8|196031.8|196341.8|196031.8|196341.8|196031.8|1
1727817810000|2024-10-01 21:23:30|196341.6|196031.6|196341.6|196031.6|196341.6|196031.6|196341.6|196031.6|1
1727817820000|2024-10-01 21:23:40|196341.5|196031.5|196341.3|196031.3|196341.5|196031.5|196341.3|196031.3|2
1727817840000|2024-10-01 21:24:00|196341.2|196031.2|196341.2|196031.2|196341.2|196031.2|196341.2|196031.2|1
1727817850000|2024-10-01 21:24:10|196341|196031|196341|196031|196341|196031|196341|196031|1
1727817860000|2024-10-01 21:24:20|196340.9|196030.9|196340.9|196030.9|196340.9|196030.9|196340.9|196030.9|1
1727817870000|2024-10-01 21:24:30|196340.8|196030.8|196340.8|196030.8|196340.8|196030.8|196340.8|196030.8|1
1727817880000|2024-10-01 21:24:40|196340.7|196030.7|196340.7|196030.7|196340.7|196030.7|196340.7|196030.7|1
1727817890000|2024-10-01 21:24:50|196340.5|196030.5|196340.5|196030.5|196340.5|196030.5|196340.5|196030.5|1
1727817900000|2024-10-01 21:25:00|196340.4|196030.4|196340.4|196030.4|196340.4|196030.4|196340.4|196030.4|1
1727817910000|2024-10-01 21:25:10|196340.3|196030.3|196340.3|196030.3|196340.3|196030.3|196340.3|196030.3|1
1727817920000|2024-10-01 21:25:20|196340.2|196030.2|196340.2|196030.2|196340.2|196030.2|196340.2|196030.2|1
1727817930000|2024-10-01 21:25:30|196340.1|196030.1|196340.1|196030.1|196340.1|196030.1|196340.1|196030.1|1
1727817940000|2024-10-01 21:25:40|196340|196030|196340|196030|196340|196030|196340|196030|1
1727817950000|2024-10-01 21:25:50|196339.9|196029.9|196339.9|196029.9|196339.9|196029.9|196339.9|196029.9|1
1727817960000|2024-10-01 21:26:00|196339.8|196029.8|196339.8|196029.8|196339.8|196029.8|196339.8|196029.8|1
1727817970000|2024-10-01 21:26:10|196339.7|196029.7|196339.7|196029.7|196339.7|196029.7|196339.7|196029.7|1
1727817980000|2024-10-01 21:26:20|196339.6|196029.6|196339.6|196029.6|196339.6|196029.6|196339.6|196029.6|1
1727817990000|2024-10-01 21:26:30|196339.5|196029.5|196339.5|196029.5|196339.5|196029.5|196339.5|196029.5|1
1727818000000|2024-10-01 21:26:40|196339.4|196029.4|196339.4|196029.4|196339.4|196029.4|196339.4|196029.4|1
1727818010000|2024-10-01 21:26:50|196339.3|196029.3|196339.3|196029.3|196339.3|196029.3|196339.3|196029.3|1
1727818030000|2024-10-01 21:27:10|196339.2|196029.2|196339.2|196029.2|196339.2|196029.2|196339.2|196029.2|1
1727818040000|2024-10-01 21:27:20|196339.1|196029.1|196339.1|196029.1|196339.1|196029.1|196339.1|196029.1|1
1727818050000|2024-10-01 21:27:30|196339|196029|196339|196029|196339|196029|196339|196029|1
1727818070000|2024-10-01 21:27:50|196338.9|196028.9|196338.9|196028.9|196338.9|196028.9|196338.9|196028.9|1
1727818080000|2024-10-01 21:28:00|196338.8|196028.8|196338.8|196028.8|196338.8|196028.8|196338.8|196028.8|1
1727818100000|2024-10-01 21:28:20|196338.7|196028.7|196338.7|196028.7|196338.7|196028.7|196338.7|196028.7|1
1727818120000|2024-10-01 21:28:40|196338.6|196028.6|196338.6|196028.6|196338.6|196028.6|196338.6|196028.6|1
1727818140000|2024-10-01 21:29:00|196338.5|196028.5|196338.5|196028.5|196338.5|196028.5|196338.5|196028.5|1
1727818150000|2024-10-01 21:29:10|196338.4|196028.4|196338.4|196028.4|196338.4|196028.4|196338.4|196028.4|1
1727818170000|2024-10-01 21:29:30|196338.3|196028.3|196338.3|196028.3|196338.3|196028.3|196338.3|196028.3|1
1727818200000|2024-10-01 21:30:00|196338.2|196028.2|196338.2|196028.2|196338.2|196028.2|196338.2|196028.2|1
1727818240000|2024-10-01 21:30:40|196338.1|196028.1|196338.1|196028.1|196338.1|196028.1|196338.1|196028.1|1
1727818250000|2024-10-01 21:30:50|196338|196028|196338|196028|196338|196028|196338|196028|1
1727818270000|2024-10-01 21:31:10|196337.9|196027.9|196337.9|196027.9|196337.9|196027.9|196337.9|196027.9|1
1727818310000|2024-10-01 21:31:50|196337.8|196027.8|196337.8|196027.8|196337.8|196027.8|196337.8|196027.8|1
1727818350000|2024-10-01 21:32:30|196337.7|196027.7|196337.7|196027.7|196337.7|196027.7|196337.7|196027.7|1
1727818370000|2024-10-01 21:32:50|196337.6|196027.6|196337.6|196027.6|196337.6|196027.6|196337.6|196027.6|1
1727818420000|2024-10-01 21:33:40|196337.5|196027.5|196337.5|196027.5|196337.5|196027.5|196337.5|196027.5|1
1727818480000|2024-10-01 21:34:40|196337.4|196027.4|196337.4|196027.4|196337.4|196027.4|196337.4|196027.4|1
1727818550000|2024-10-01 21:35:50|196337.3|196027.3|196337.3|196027.3|196337.3|196027.3|196337.3|196027.3|1
1727818660000|2024-10-01 21:37:40|196337.2|196027.2|196337.2|196027.2|196337.2|196027.2|196337.2|196027.2|1
1727818750000|2024-10-01 21:39:10|196346.3|196077.5|196346.3|196077.5|196346.3|196077.5|196346.3|196077.5|1
1727818780000|2024-10-01 21:39:40|196346.2|196077.6|196346.2|196077.6|196346.2|196077.6|196346.2|196077.6|1
1727818820000|2024-10-01 21:40:20|196346.1||196346.1||196346.1||196346.1||1
1727818870000|2024-10-01 21:41:10|196346|196027.1|196337.1|196027.1|196346|196027.1|196337.1|196027.1|2
1727819000000|2024-10-01 21:43:20|196337|196027|196337|196027|196337|196027|196337|196027|1
1727819210000|2024-10-01 21:46:50|196309.7|195999.7|196277.8|195967.8|196309.7|195999.7|196277.8|195967.8|2
1727819220000|2024-10-01 21:47:00|196278.4|195968.4|196278.4|195968.4|196278.4|195968.4|196278.4|195968.4|1
1727819270000|2024-10-01 21:47:50|196272.1|195962.1|196272.1|195962.1|196272.1|195962.1|196272.1|195962.1|1
1727819330000|2024-10-01 21:48:50|196270.9|195960.9|196270.9|195960.9|196270.9|195960.9|196270.9|195960.9|1
1727819380000|2024-10-01 21:49:40|196276.5|195966.5|196276.5|195966.5|196276.5|195966.5|196276.5|195966.5|1
1727819440000|2024-10-01 21:50:40|196276.7|195966.7|196276.7|195966.7|196276.7|195966.7|196276.7|195966.7|1
1727819470000|2024-10-01 21:51:10|196269.2|195959.2|196269.2|195959.2|196269.2|195959.2|196269.2|195959.2|1
1727819520000|2024-10-01 21:52:00|196276.7|195966.7|196276.7|195966.7|196276.7|195966.7|196276.7|195966.7|1
1727819540000|2024-10-01 21:52:20|196269.1|195959.1|196269.1|195959.1|196269.1|195959.1|196269.1|195959.1|1
1727819560000|2024-10-01 21:52:40|196269.4|195959.4|196269.4|195959.4|196269.4|195959.4|196269.4|195959.4|1
1727819610000|2024-10-01 21:53:30|196276.7|195966.7|196276.7|195966.7|196276.7|195966.7|196276.7|195966.7|1
1727819670000|2024-10-01 21:54:30|196276.9|195966.9|196276.9|195966.9|196276.9|195966.9|196276.9|195966.9|1
1727819720000|2024-10-01 21:55:20|196277.2|195967.2|196277.2|195967.2|196277.2|195967.2|196277.2|195967.2|1
1727819740000|2024-10-01 21:55:40|196274.2|195964.2|196274.2|195964.2|196274.2|195964.2|196274.2|195964.2|1
1727819780000|2024-10-01 21:56:20|196277.5|195967.5|196277.5|195967.5|196277.5|195967.5|196277.5|195967.5|1
1727819830000|2024-10-01 21:57:10|196277.3|195967.3|196277.3|195967.3|196277.3|195967.3|196277.3|195967.3|1
1727819890000|2024-10-01 21:58:10|196269.5|195959.5|196269.5|195959.5|196269.5|195959.5|196269.5|195959.5|1
1727819930000|2024-10-01 21:58:50|196272.2|195962.2|196408.2|196098.2|196409.9|196099.9|196272.2|195962.2|5
1727819940000|2024-10-01 21:59:00|196421.4|196111.4|196420.8|196110.8|196421.4|196111.4|196420.8|196110.8|2
1727819950000|2024-10-01 21:59:10|196420.1|196110.1|196403.8|196106.9|196421.2|196111.2|196403.8|196106.9|4
1727819960000|2024-10-01 21:59:20|196402.5|196107.4|196402.5|196107.4|196402.5|196107.4|196402.5|196107.4|1
1727819970000|2024-10-01 21:59:30|196363.7|196166.2|196363.7|196166.2|196363.7|196166.2|196363.7|196166.2|1
1727819980000|2024-10-01 21:59:40|196361.8|196167.1|196361.8|196167.1|196361.8|196167.1|196361.8|196167.1|1
1727819990000|2024-10-01 21:59:50|196360|196167.8|196389.2|196118.7|196390.4|196167.8|196360|196118.2|3
1727820000000|2024-10-01 22:00:00|196389.1|196118.6|196286|196043.1|196389.1|196119.1|196286|196043.1|7
1727820010000|2024-10-01 22:00:10|196285.6|196045.9|196290.2|196068.8|196290.2|196068.8|196285.6|196045.9|2
1727820020000|2024-10-01 22:00:20|196289.7|196071.2|196289.7|196071.2|196294.3|196093.7|196289.7|196071.2|7
1727820030000|2024-10-01 22:00:30|196289.2|196073.4|196289.2|196073.4|196289.2|196073.4|196284.7|196051.2|3
1727820040000|2024-10-01 22:00:40|196288.8|196075.6|196284.3|196053.8|196288.8|196075.6|196284.3|196053.8|2
1727820050000|2024-10-01 22:00:50|196284|196056.2|196339.7|196043.8|196339.7|196056.2|196284|196043.8|2
1727820060000|2024-10-01 22:01:00|196343|196033|196343.5|196033.5|196343.5|196033.5|196343|196033|2
1727820070000|2024-10-01 22:01:10|196344|196034|196344|196034|196344|196034|196344|196034|1
1727820080000|2024-10-01 22:01:20|196344.4|196034.4|196298.2|196034.9|196344.4|196034.9|196298.2|196034.4|2
1727820090000|2024-10-01 22:01:30|196297.9|196036.6|196297.9|196036.6|196297.9|196036.6|196297.9|196036.6|1
1727820100000|2024-10-01 22:01:40|196297.6|196038.1|196300.3|196034.7|196300.3|196038.1|196297.6|196034.7|2
1727820110000|2024-10-01 22:01:50|196300|196036.1|196345.4|196035.4|196345.4|196036.1|196300|196035.4|2
1727820120000|2024-10-01 22:02:00|196345.8|196035.8|196345.8|196035.8|196345.8|196035.8|196345.8|196035.8|1
1727820130000|2024-10-01 22:02:10|196346.1|196036.1|196346.1|196036.1|196346.1|196036.1|196346.1|196036.1|1
1727820140000|2024-10-01 22:02:20|196346.4|196036.4|196299.2|196040.1|196346.4|196040.1|196299.2|196036.4|2
1727820150000|2024-10-01 22:02:30|196298.9|196041.4|196298.9|196041.4|196298.9|196041.4|196298.9|196041.4|1
1727820160000|2024-10-01 22:02:40|196298.7|196042.6|196347.1|196037.1|196347.1|196042.6|196298.7|196037.1|2
1727820170000|2024-10-01 22:02:50|196347.5|196037.5|196344|196043.8|196347.5|196046.3|196341.8|196037.5|3
1727820180000|2024-10-01 22:03:00|196343.8|196044.7|196343.6|196045.5|196343.8|196045.5|196343.6|196044.7|2
1727820200000|2024-10-01 22:03:20|196289.7|196060|196289.7|196060|196289.7|196060|196289.7|196060|1
1727820210000|2024-10-01 22:03:30|196289.5|196061.2|196289.5|196061.2|196289.5|196061.2|196289.5|196061.2|1
1727820220000|2024-10-01 22:03:40|196289.3|196062.3|196343.2|196047.8|196343.2|196062.3|196289.3|196047.8|2
1727820230000|2024-10-01 22:03:50|196343.1|196048.6|196343|196049.3|196343.1|196049.3|196343|196048.6|2
1727820250000|2024-10-01 22:04:10|196342.9|196050|196293.1|196060.4|196342.9|196063|196291.1|196050|3
1727820260000|2024-10-01 22:04:20|196292.9|196061.2|196292.9|196061.2|196292.9|196061.2|196292.9|196061.2|1
1727820270000|2024-10-01 22:04:30|196292.8|196062|196345.6|196047.6|196345.6|196062|196292.8|196047.6|2
1727820280000|2024-10-01 22:04:40|196345.5|196048.2|196345.5|196048.2|196345.5|196048.2|196345.5|196048.2|1
1727820290000|2024-10-01 22:04:50|196345.4|196048.6|196345.4|196048.6|196345.4|196048.6|196345.4|196048.6|1
1727820300000|2024-10-01 22:05:00|196345.3|196049.1|196349.4|196039.4|196349.4|196049.1|196345.3|196039.4|2
1727820310000|2024-10-01 22:05:10|196304.1|196044.1|196304.1|196044.1|196304.1|196044.1|196304.1|196044.1|1
1727820320000|2024-10-01 22:05:20|196304|196044.4|196304|196046.5|196304|196046.5|196304|196044.4|2
1727820330000|2024-10-01 22:05:30|196303.9|196046.7|196350.2|196040.2|196350.2|196046.7|196303.9|196040.2|2
1727820340000|2024-10-01 22:05:40|196350.3|196040.3|196350.3|196040.3|196350.3|196040.3|196350.3|196040.3|1
1727820360000|2024-10-01 22:06:00|196303.8|196047.1|196300.5|196028.8|196303.8|196047.1|196300.5|196028.8|2
1727820380000|2024-10-01 22:06:20|196343.2|196029|196343.2|196033.2|196343.2|196033.2|196343.2|196029|2
1727820390000|2024-10-01 22:06:30|196343.3|196033.3|196343.3|196033.3|196343.3|196033.3|196343.3|196033.3|1
1727820410000|2024-10-01 22:06:50|196343.4|196033.4|196300.4|196029.7|196343.4|196033.4|196300.4|196029.7|2
1727820420000|2024-10-01 22:07:00||196029.9||196029.9||196029.9||196029.9|1
1727820430000|2024-10-01 22:07:10|196300.3|196030.1|196303.6|196048.4|196303.6|196048.4|196300.3|196030.1|2
1727820440000|2024-10-01 22:07:20|196350.7|196040.7|196350.7|196040.7|196350.7|196040.7|196350.7|196040.7|1
1727820460000|2024-10-01 22:07:40|196350.8|196040.8|196350.8|196040.8|196350.8|196040.8|196350.8|196040.8|1
1727820470000|2024-10-01 22:07:50|196336.8|196064|196336.7|196064.7|196336.8|196064.7|196336.7|196064|2
1727820480000|2024-10-01 22:08:00|196279.5|196087.6|196283.5|196082.6|196283.5|196088.6|196279.4|196082.6|4
1727820490000|2024-10-01 22:08:10|196283.4|196083.3|196339.3|196061.8|196339.3|196083.3|196283.4|196061.8|2
1727820500000|2024-10-01 22:08:20|196339.2|196062.4|196339.2|196062.4|196339.2|196062.4|196339.2|196062.4|1
1727820510000|2024-10-01 22:08:30|196339.1|196062.8|196339.1|196062.8|196339.1|196062.8|196339.1|196062.8|1
1727820520000|2024-10-01 22:08:40|196339|196063.3|196344|196055.7|196344|196063.3|196339|196055.7|2
1727820530000|2024-10-01 22:08:50|196290.5|196074.5|196290.5|196074.5|196290.5|196074.5|196290.5|196074.5|1
1727820540000|2024-10-01 22:09:00|196290.4|196074.8|196291.9|196072.8|196291.9|196074.8|196290.4|196072.8|2
1727820550000|2024-10-01 22:09:10|196345|196073.1|196345|196055|196345|196073.1|196345|196055|2
1727820560000|2024-10-01 22:09:20|196344.9|196055.2|196344.9|196055.2|196344.9|196055.2|196344.9|196055.2|1
1727820580000|2024-10-01 22:09:40|196291.8|196055.4|196291.8|196073.6|196291.8|196073.6|196291.8|196055.4|2
1727820590000|2024-10-01 22:09:50|196291.7|196074|196291.7|196074|196291.7|196074|196291.7|196074|1
1727820600000|2024-10-01 22:10:00|196307.5|196077.7|196362.9|196052.9|196362.9|196077.7|196307.5|196052.9|4
1727820610000|2024-10-01 22:10:10|196358.7|196059.8|196358.7|196059.8|196358.7|196059.8|196358.7|196059.8|1
1727820620000|2024-10-01 22:10:20|196366.8|196105.4|196366.8|196105.4|196366.8|196105.4|196366.8|196105.4|1
1727820650000|2024-10-01 22:10:50|196324.7|196148.7|196324.7|196148.7|196324.7|196148.7|196324.7|196148.7|1
1727820660000|2024-10-01 22:11:00|196366.8|196105.4|196366.8|196105.4|196366.8|196105.4|196366.8|196105.4|1
1727820700000|2024-10-01 22:11:40|196324.7|196148.7|196324.7|196148.7|196324.7|196148.7|196324.7|196148.7|1
1727820710000|2024-10-01 22:11:50|196366.8|196105.4|196366.8|196105.4|196366.8|196105.4|196366.8|196105.4|1
1727820750000|2024-10-01 22:12:30|196324.7|196148.7|196324.7|196148.7|196324.7|196148.7|196324.7|196148.7|1
1727820770000|2024-10-01 22:12:50|196366.8|196105.4|196366.8|196105.4|196366.8|196105.4|196366.8|196105.4|1
1727820800000|2024-10-01 22:13:20|196324.7|196148.7|196328.6|196144.9|196328.6|196148.7|196324.7|196144.9|2
1727820820000|2024-10-01 22:13:40|196369.4|196102.9|196369.4|196102.9|196369.4|196102.9|196369.4|196102.9|1
1727820860000|2024-10-01 22:14:20|196328.6|196144.9|196328.6|196144.9|196328.6|196144.9|196328.6|196144.9|1
1727820880000|2024-10-01 22:14:40|196369.4|196102.9|196367|196101.8|196369.4|196102.9|196367|196101.8|2
1727820910000|2024-10-01 22:15:10|196325|196143.3|196325|196143.3|196325|196143.3|196325|196143.3|1
1727820920000|2024-10-01 22:15:20|196325.1|196127.4|196325.1|196127.4|196325.1|196127.4|196325.1|196127.4|1
1727820930000|2024-10-01 22:15:30|196332.9|196118.4|196374|196155.4|196374|196155.4|196332.9|196058.6|5
1727820940000|2024-10-01 22:15:40|196373.8|196155.7|196404.2|196186.6|196404.2|196186.6|196373.8|196155.7|4
1727820950000|2024-10-01 22:15:50|196403|196188.6|196395|196181|196403|196188.6|196395|196181|2
1727820960000|2024-10-01 22:16:00|196394.9|196181.2|196394.9|196181.2|196394.9|196181.2|196394.9|196181.2|1
1727820970000|2024-10-01 22:16:10|196352.2|196227.2|196352.2|196227.2|196352.2|196227.2|196352.2|196227.2|1
1727820980000|2024-10-01 22:16:20|196394.6|196181.6|196394.6|196181.6|196394.6|196181.6|196394.6|196181.6|1
1727820990000|2024-10-01 22:16:30||196181.8||196181.8||196181.8||196181.8|1
1727821000000|2024-10-01 22:16:40|196394.4|196182|196394.4|196182|196394.4|196182|196394.4|196182|1
1727821010000|2024-10-01 22:16:50|196394.3|196182.2|196394.3|196182.2|196394.3|196182.2|196394.3|196182.2|1
1727821020000|2024-10-01 22:17:00|196352.5|196227.5|196352.5|196227.5|196352.5|196227.5|196352.5|196227.5|1
1727821040000|2024-10-01 22:17:20|196352.6|196227.6|196396.3|196185.2|196406|196227.6|196352.6|196182.8|4
1727821050000|2024-10-01 22:17:30|196396|196185.6|196396|196185.8|196396|196185.8|196396|196185.6|2
1727821070000|2024-10-01 22:17:50|196395.8|196185.9|196342.3|196217.3|196395.8|196229.3|196342.3|196184.6|4
1727821080000|2024-10-01 22:18:00|196350.7|196225.7|196342.2|196217.2|196350.7|196225.7|196342.2|196217.2|2
1727821090000|2024-10-01 22:18:10|196351.4|196226.4|196351.4|196226.4|196351.4|196226.4|196351.4|196226.4|1
1727821100000|2024-10-01 22:18:20|196392.1|196183.1|196385.7|196176.9|196392.1|196183.1|196385.7|196176.9|2
1727821110000|2024-10-01 22:18:30|196342|196217|196341.9|196216.9|196351.6|196226.6|196341.9|196216.9|3
1727821120000|2024-10-01 22:18:40|196352|196227|196391.8|196184|196391.8|196227|196341.9|196184|3
1727821130000|2024-10-01 22:18:50|196385.4|196177.6|196342.3|196217.3|196385.4|196227|196342.3|196177.6|4
1727821140000|2024-10-01 22:19:00|196353.6|196228.6|196353.6|196228.6|196353.6|196228.6|196353.6|196228.6|1
1727821150000|2024-10-01 22:19:10|196343.7|196218.7|196385.8|196178.8|196392.4|196228.3|196343.7|196178.8|4
1727821160000|2024-10-01 22:19:20||196178.9||196178.9||196178.9||196178.9|1
1727821170000|2024-10-01 22:19:30|196353.3|196228.3|196392|196185.5|196392|196228.3|196343.4|196185.5|4
1727821180000|2024-10-01 22:19:40|196342.9|196217.9|196353.3|196228.3|196353.3|196228.3|196342.9|196217.9|2
1727821190000|2024-10-01 22:19:50|196342.8|196217.8|196342.8|196217.8|196342.8|196217.8|196342.8|196217.8|1
1727821200000|2024-10-01 22:20:00|196353.4|196228.4|196342.7|196217.7|196353.4|196228.4|196342.7|196217.7|2
1727821210000|2024-10-01 22:20:10|196384.8|196178.8|196391.9|196186|196391.9|196186|196384.8|196178.8|2
1727821220000|2024-10-01 22:20:20|196384.6|196178.8|196384.6|196178.8|196384.6|196178.8|196384.6|196178.8|1
1727821230000|2024-10-01 22:20:30|196392.8|196187|196392.8|196187|196392.8|196187|196392.8|196187|1
1727821240000|2024-10-01 22:20:40|196354.8|196229.8|196354.8|196229.8|196354.8|196229.8|196354.8|196229.8|1
1727821260000|2024-10-01 22:21:00|196354.9|196229.9|196392.6|196187.2|196392.6|196229.9|196354.9|196187.2|2
1727821290000|2024-10-01 22:21:30|196387.8|196182.5|196387.8|196182.5|196387.8|196182.5|196387.8|196182.5|1
1727821310000|2024-10-01 22:21:50|196347.8|196222.8|196337.2|196212.2|196347.8|196222.8|196337.2|196212.2|2
1727821320000|2024-10-01 22:22:00|196380.7|196175.6|196364.5|196159.5|196392.7|196187.6|196364.5|196159.5|5
1727821340000|2024-10-01 22:22:20|196364.4|196159.6|196364.4|196159.6|196364.4|196159.6|196364.4|196159.6|1
1727821350000|2024-10-01 22:22:30|196313|196188|196313|196188|196313|196188|196313|196188|1
1727821360000|2024-10-01 22:22:40|196313.1|196188.1|196313.1|196188.1|196313.1|196188.1|196313.1|196188.1|1
1727821370000|2024-10-01 22:22:50|196364.4|196159.6|196364.4|196159.6|196364.4|196159.6|196364.4|196159.6|1
1727821400000|2024-10-01 22:23:20||196159.7||196159.7||196159.7||196159.7|1
1727821410000|2024-10-01 22:23:30|196313.1|196188.1|196313.1|196188.1|196313.1|196188.1|196313.1|196188.1|1
1727821420000|2024-10-01 22:23:40|196315.1|196190.1|196315.1|196190.1|196315.1|196190.1|196315.1|196190.1|1
1727821430000|2024-10-01 22:23:50|196365.7|196161.1|196365.7|196161.2|196365.7|196161.2|196365.7|196161.1|2
1727821450000|2024-10-01 22:24:10|196365.6||196365.6||196365.6||196365.6||1
1727821460000|2024-10-01 22:24:20|196315.1|196190.1|196315.1|196190.1|196315.1|196190.1|196315.1|196190.1|1
1727821470000|2024-10-01 22:24:30|196315.2|196190.2|196315.2|196190.2|196315.2|196190.2|196315.2|196190.2|1
1727821480000|2024-10-01 22:24:40|196365.6|196161.2|196365.6|196161.2|196365.6|196161.2|196365.6|196161.2|1
1727821490000|2024-10-01 22:24:50|196366.8|196168.2|196366.8|196168.2|196366.8|196168.2|196366.8|196168.2|1
1727821510000|2024-10-01 22:25:10|196321.3|196196.3|196321.3|196196.3|196321.3|196196.3|196321.3|196196.3|1
1727821520000|2024-10-01 22:25:20|196321.4|196196.4|196321.4|196196.4|196321.4|196196.4|196321.4|196196.4|1
1727821540000|2024-10-01 22:25:40|196366.8|196168.3|196366.8|196168.3|196366.8|196168.3|196366.8|196168.3|1
1727821570000|2024-10-01 22:26:10|196321.3|196196.3|196321.3|196196.3|196321.3|196196.3|196321.3|196196.3|1
1727821590000|2024-10-01 22:26:30|196325.6|196200.6|196369.6|196171.2|196369.6|196200.6|196325.6|196171.2|2
1727821600000|2024-10-01 22:26:40|196366.6|196168.2|196366.6|196168.2|196366.6|196168.2|196366.6|196168.2|1
1727821620000|2024-10-01 22:27:00|196321.2|196196.2|196321.2|196196.2|196321.2|196196.2|196321.2|196196.2|1
1727821650000|2024-10-01 22:27:30|196366.6|196168.3|196366.6|196168.3|196366.6|196168.3|196366.6|196168.3|1
1727821680000|2024-10-01 22:28:00|196321.2|196196.2|196321.2|196196.2|196321.2|196196.2|196321.2|196196.2|1
1727821700000|2024-10-01 22:28:20|196366.6|196168.3|196366.6|196168.3|196366.6|196168.3|196366.6|196168.3|1
1727821710000|2024-10-01 22:28:30|196370|196171.6|196370|196171.6|196370|196171.6|196370|196171.6|1
1727821720000|2024-10-01 22:28:40|196369.9|196171.7|196369.9|196171.7|196369.9|196171.7|196369.9|196171.7|1
1727821730000|2024-10-01 22:28:50|196339|196214|196321.4|196196.4|196339|196214|196321.4|196196.4|2
1727821750000|2024-10-01 22:29:10|196309.6|196184.6|196321.6|196119.6|196321.6|196184.6|196300.7|196101.2|4
1727821780000|2024-10-01 22:29:40|196288.4|196163.4|196288.4|196163.4|196288.4|196163.4|196288.4|196163.4|1
1727821800000|2024-10-01 22:30:00|196289.6|196164.6|196289.6|196164.6|196289.6|196164.6|196289.6|196164.6|1
1727821810000|2024-10-01 22:30:10|196321.8|196120.9|196321.8|196120.9|196321.8|196120.9|196321.8|196120.9|1
1727821820000|2024-10-01 22:30:20||196121.7||196121.7||196121.7||196121.7|1
1727821830000|2024-10-01 22:30:30|196321.6|196119.8|196322.6|196124.2|196322.6|196124.2|196321.6|196119.8|2
1727821850000|2024-10-01 22:30:50|196292.6|196167.6|196290.9|196165.9|196292.6|196167.6|196290.9|196165.9|2
1727821860000|2024-10-01 22:31:00|196322.2|196122.2|196322.3|196121.4|196322.3|196122.2|196322.2|196121.4|2
1727821880000|2024-10-01 22:31:20||196122.2||196122.2||196122.2||196122.2|1
1727821890000|2024-10-01 22:31:30|196322.6|196124.7|196322.2|196122.2|196322.6|196124.7|196322.2|196122.2|2
1727821910000|2024-10-01 22:31:50|196290.9|196165.9|196303.2|196178.2|196303.2|196178.2|196290.9|196165.9|3
1727821920000|2024-10-01 22:32:00|196336.3|196124.6|196336.3|196124.6|196336.3|196124.6|196336.3|196124.6|1
1727821950000|2024-10-01 22:32:30|196305.4|196180.4|196303.5|196178.5|196305.4|196180.4|196303.5|196178.5|2
1727821970000|2024-10-01 22:32:50|196336.4|196124.9|196336.4|196124.9|196336.4|196124.9|196336.4|196124.9|1
1727822000000|2024-10-01 22:33:20|196303.5|196178.5|196303.5|196178.5|196303.5|196178.5|196303.5|196178.5|1
1727822010000|2024-10-01 22:33:30|196306.9|196181.9|196304.2|196179.2|196306.9|196181.9|196304.2|196179.2|2
1727822030000|2024-10-01 22:33:50|196336.8|196125.4|196336.8|196125.4|196336.8|196125.4|196336.8|196125.4|1
1727822060000|2024-10-01 22:34:20|196304.2|196179.2|196304.2|196179.2|196304.2|196179.2|196304.2|196179.2|1
1727822070000|2024-10-01 22:34:30|196307.3|196182.3|196305.1|196180.1|196307.3|196182.3|196305.1|196180.1|2
1727822080000|2024-10-01 22:34:40|196337.8|196125.6|196337.8|196125.6|196337.8|196125.6|196337.8|196125.6|1
1727822120000|2024-10-01 22:35:20|196305.1|196180.1|196305.1|196180.1|196305.1|196180.1|196305.1|196180.1|1
1727822130000|2024-10-01 22:35:30|196306.2|196181.2|196304.4|196179.4|196306.2|196181.2|196304.4|196179.4|2
1727822140000|2024-10-01 22:35:40|196336.7|196125.8|196336.7|196125.8|196336.7|196125.8|196336.7|196125.8|1
1727822150000|2024-10-01 22:35:50|196336.6||196336.6||196336.6||196336.6||1
1727822160000|2024-10-01 22:36:00|196304.3|196165.6|196304.3|196165.6|196304.3|196165.6|196304.3|196165.6|1
1727822170000|2024-10-01 22:36:10|196304.4|196164.6|196304.4|196164.6|196304.4|196164.6|196304.4|196164.6|1
1727822180000|2024-10-01 22:36:20|196290.4|196162.3|196290.4|196162.3|196290.4|196162.3|196290.4|196162.3|1
1727822190000|2024-10-01 22:36:30|196297.4|196163.5|196288.4|196163.4|196297.4|196163.5|196288.4|196153.8|4
1727822200000|2024-10-01 22:36:40|196281.4|196156.4|196281.4|196156.4|196281.4|196156.4|196281.4|196156.4|1
1727822210000|2024-10-01 22:36:50|196288.4|196163.4|196288.4|196163.4|196288.4|196163.4|196288.4|196163.4|1
1727822220000|2024-10-01 22:37:00|196291.9|196151|196292.2|196153.8|196292.2|196153.8|196291.9|196151|2
1727822230000|2024-10-01 22:37:10|196284.6|196152.6|196284.6|196152.6|196292.2|196153.8|196284.6|196152.6|3
1727822240000|2024-10-01 22:37:20|196282.2|196154.9|196282.2|196154.9|196282.2|196154.9|196282.2|196154.9|1
1727822250000|2024-10-01 22:37:30|196281.7|196152.7|196281.6|196156.6|196281.7|196156.6|196281.6|196152.7|2
1727822270000|2024-10-01 22:37:50|196282.5|196152.8|196282.5|196152.8|196282.5|196152.8|196282.5|196152.8|1
1727822280000|2024-10-01 22:38:00|196279.6|196154.6|196280.8|196155.8|196280.8|196155.8|196279.6|196154.6|2
1727822310000|2024-10-01 22:38:30|196284.1|196159.1|196280.1|196155.1|196284.1|196159.1|196280.1|196155.1|3
1727822340000|2024-10-01 22:39:00|196284.7|196159.7|196284.7|196159.7|196284.7|196159.7|196284.7|196159.7|1
1727822350000|2024-10-01 22:39:10|196281.4|196156.4|196281.4|196156.4|196281.4|196156.4|196281.4|196156.4|1
1727822370000|2024-10-01 22:39:30|196280.5|196155.5|196280.2|196155.2|196280.5|196155.5|196280.2|196155.2|2
1727822400000|2024-10-01 22:40:00|196284.1|196159.1|196284.1|196159.1|196284.1|196159.1|196284.1|196159.1|1
1727822410000|2024-10-01 22:40:10|196284.9|196159.9|196284.9|196159.9|196284.9|196159.9|196284.9|196159.9|1
1727822420000|2024-10-01 22:40:20|196281.8|196156.8|196281.8|196156.8|196281.8|196156.8|196281.8|196156.8|1
1727822430000|2024-10-01 22:40:30|196280.6|196155.6|196298.1|196173.1|196303.1|196178.1|196280.6|196155.6|3
1727822440000|2024-10-01 22:40:40|196297.5|196172.5|196297.4|196172.4|196302.3|196177.3|196297.4|196172.4|3
1727822450000|2024-10-01 22:40:50|196298.6|196173.6|196298.6|196173.6|196298.6|196173.6|196298.6|196173.6|1
1727822480000|2024-10-01 22:41:20|196302|196177|196302|196177|196302|196177|196302|196177|1
1727822490000|2024-10-01 22:41:30|196305.6|196180.6|196299.8|196174.8|196305.6|196180.6|196299.8|196174.8|2
1727822520000|2024-10-01 22:42:00|196308.6|196183.6|196279.2|196154.2|196308.6|196183.6|196279.2|196154.2|4
1727822560000|2024-10-01 22:42:40|196275.5|196150.5|196275.5|196150.5|196275.5|196150.5|196275.5|196150.5|1
1727822580000|2024-10-01 22:43:00|196277.5|196152.5|196278.8|196153.8|196278.8|196153.8|196277.5|196152.5|2
1727822610000|2024-10-01 22:43:30|196279.2|196154.2|196277.8|196152.8|196279.7|196154.7|196277.8|196152.8|4
1727822630000|2024-10-01 22:43:50|196280|196155|196280|196155|196280|196155|196280|196155|1
1727822640000|2024-10-01 22:44:00|196282.6|196157.6|196297.3|196172.3|196297.3|196172.3|196282.6|196157.6|3
1727822650000|2024-10-01 22:44:10|196294.6|196169.6|196297|196172|196297|196172|196294.6|196169.6|2
1727822670000|2024-10-01 22:44:30|196302.9|196177.9|196297.5|196172.5|196302.9|196177.9|196297.5|196172.5|2
1727822680000|2024-10-01 22:44:40|196303.7|196178.7|196304.3|196179.3|196308.7|196183.7|196303|196178|6
1727822700000|2024-10-01 22:45:00|196304.5|196179.5|196304.5|196179.5|196304.5|196179.5|196304.5|196179.5|1
1727822720000|2024-10-01 22:45:20|196305.6|196180.6|196282.5|196157.5|196305.6|196180.6|196258|196133|7
1727822760000|2024-10-01 22:46:00|196280.4|196155.4|196299.4|196174.4|196304.3|196179.3|196280.4|196155.4|6
1727822770000|2024-10-01 22:46:10|196286.1|196161.1|196282.1|196157.1|196286.1|196161.1|196253.7|196128.7|3
1727822800000|2024-10-01 22:46:40|196281.5|196156.5|196281.5|196156.5|196281.5|196156.5|196281.5|196156.5|1
1727822830000|2024-10-01 22:47:10|196280.9|196155.9|196280.9|196155.9|196280.9|196155.9|196280.9|196155.9|1
1727822850000|2024-10-01 22:47:30|196287.4|196162.4|196283.7|196158.7|196287.4|196162.4|196283.7|196158.7|2
1727822880000|2024-10-01 22:48:00|196339.8|196171.9|196339.8|196171.9|196339.8|196171.9|196339.8|196171.9|1
1727822890000|2024-10-01 22:48:10|196339.7|196133.3|196283.5|196158.5|196339.7|196158.5|196270.6|196133.3|3
1727822910000|2024-10-01 22:48:30|196290.4|196165.4|196290|196165|196295|196170|196290|196165|4
1727822960000|2024-10-01 22:49:20|196292|196167|196289.8|196164.8|196292|196167|196289.8|196164.8|2
1727822970000|2024-10-01 22:49:30|196294.4|196169.4|196290.8|196165.8|196302.6|196177.6|196290.8|196165.8|4
1727822980000|2024-10-01 22:49:40|196294.8|196169.8|196302.8|196177.8|196302.8|196177.8|196294.8|196169.8|3
1727822990000|2024-10-01 22:49:50|196301.9|196176.9|196301.9|196176.9|196301.9|196176.9|196301.9|196176.9|1
1727823000000|2024-10-01 22:50:00|196302.5|196177.5|196302.5|196177.5|196302.5|196177.5|196302.5|196177.5|1
1727823010000|2024-10-01 22:50:10|196305.4|196180.4|196305.4|196180.4|196305.4|196180.4|196305.4|196180.4|1
1727823030000|2024-10-01 22:50:30|196304.2|196179.2|196300.3|196175.3|196304.2|196179.2|196300.3|196175.3|2
1727823060000|2024-10-01 22:51:00|196300.2|196175.2|196301.2|196176.2|196301.2|196176.2|196300.2|196175.2|2
1727823080000|2024-10-01 22:51:20|196304.4|196179.4|196301.5|196176.5|196304.4|196179.4|196301.5|196176.5|2
1727823090000|2024-10-01 22:51:30|196303|196178|196302|196177|196303|196178|196302|196177|2
1727823100000|2024-10-01 22:51:40|196302.5|196177.5|196302.5|196177.5|196302.5|196177.5|196302.5|196177.5|1
1727823120000|2024-10-01 22:52:00|196306.5|196181.5|196291.9|196166.9|196306.5|196181.5|196273|196148|9
1727823130000|2024-10-01 22:52:10|196288.2|196163.2|196291.9|196166.9|196291.9|196166.9|196288.2|196163.2|2
1727823140000|2024-10-01 22:52:20|196288.2|196163.2|196288.2|196163.2|196288.2|196163.2|196288.2|196163.2|1
1727823150000|2024-10-01 22:52:30|196291.9|196166.9|196291.9|196166.9|196291.9|196166.9|196291.9|196166.9|1
1727823160000|2024-10-01 22:52:40|196290.9|196165.9|196290.9|196165.9|196290.9|196165.9|196290.9|196165.9|1
1727823170000|2024-10-01 22:52:50|196290.6|196165.6|196290.6|196165.6|196290.6|196165.6|196290.6|196165.6|1
1727823180000|2024-10-01 22:53:00|196290.7|196165.7|196290.7|196165.7|196290.7|196165.7|196290.7|196165.7|1
1727823210000|2024-10-01 22:53:30|196284.7|196158.7|196278.6|196153.6|196284.7|196158.7|196278.6|196153.6|2
1727823220000|2024-10-01 22:53:40|196278.5|196153.5|196282.9|196157.9|196282.9|196157.9|196278.5|196153.5|3
1727823230000|2024-10-01 22:53:50|196278.4|196153.4|196278.4|196153.4|196278.4|196153.4|196278.4|196153.4|1
1727823260000|2024-10-01 22:54:20|196290.3|196165.3|196324.1|196199.1|196328.3|196203.3|196290.3|196165.3|6
1727823270000|2024-10-01 22:54:30|196325.5|196200.5|196324.5|196199.5|196325.5|196200.5|196324.5|196199.5|2
1727823290000|2024-10-01 22:54:50|196324.6|196199.6|196305|196180|196324.6|196199.6|196305|196180|3
1727823330000|2024-10-01 22:55:30|196310.8|196185.8|196306.5|196181.5|196310.8|196185.8|196306.5|196181.5|2
1727823370000|2024-10-01 22:56:10|196308.2|196183.2|196308.2|196183.2|196308.2|196183.2|196308.2|196183.2|1
1727823380000|2024-10-01 22:56:20|196303.2|196178.2|196303.2|196178.2|196303.2|196178.2|196303.2|196178.2|1
1727823390000|2024-10-01 22:56:30|196316.1|196191.1|196307.6|196182.6|196316.1|196191.1|196307.6|196182.6|2
1727823420000|2024-10-01 22:57:00|196310.5|196185.5|196308.5|196183.5|196310.5|196185.5|196308.5|196183.5|2
1727823430000|2024-10-01 22:57:10|196304.8|196179.8|196303.2|196178.2|196305.4|196180.4|196299.8|196174.8|4
1727823450000|2024-10-01 22:57:30|196307.3|196182.3|196308|196183|196313|196188|196307.3|196182.3|5
1727823470000|2024-10-01 22:57:50|196307.9|196182.9|196307.9|196182.9|196307.9|196182.9|196307.9|196182.9|1
1727823490000|2024-10-01 22:58:10|196309.8|196184.8|196308.5|196183.5|196309.8|196184.8|196308.5|196183.5|2
1727823520000|2024-10-01 22:58:40|196311.9|196186.9|196311.9|196186.9|196311.9|196186.9|196311.9|196186.9|1
1727823570000|2024-10-01 22:59:30|196316.7|196191.7|196370.2|196245.2|196446|196321|196316.7|196191.7|11
1727823580000|2024-10-01 22:59:40|196373.5|196248.5|196373.5|196248.5|196373.5|196248.5|196373.5|196248.5|1
1727823590000|2024-10-01 22:59:50|196374.8|196249.8|196374.8|196249.8|196374.8|196249.8|196374.8|196249.8|1
1727823620000|2024-10-01 23:00:20|196376.2|196251.2|196383|196244.5|196383|196251.2|196376.2|196244.5|2
1727823630000|2024-10-01 23:00:30|196382.9|196244.6|196382.9|196244.6|196382.9|196244.6|196382.9|196244.6|1
1727823660000|2024-10-01 23:01:00|196367.8|196242.8|196375.7|196250.7|196375.7|196250.7|196367.8|196242.8|2
1727823680000|2024-10-01 23:01:20|196384.9|196242.3|196386.7|196240.5|196386.7|196242.3|196384.9|196240.5|2
1727823720000|2024-10-01 23:02:00|196374.6|196249.6|196443.5|196273.3|196453.3|196281.6|196374.6|196248|5
1727823730000|2024-10-01 23:02:10|196442.7|196273.4|196442.7|196273.4|196442.7|196273.4|196442.7|196273.4|1
1727823750000|2024-10-01 23:02:30|196423.7|196283.2|196423.7|196283.2|196423.7|196283.2|196423.7|196283.2|1
1727823770000|2024-10-01 23:02:50|196422.3|196269.5|196416.3|196251.4|196422.3|196269.5|196416.3|196251.1|3
1727823780000|2024-10-01 23:03:00|196408.8|196243.9|196434.1|196271.8|196434.1|196271.8|196404.2|196242.8|3
1727823790000|2024-10-01 23:03:10||196271.7||196271.7||196271.7||196271.7|1
1727823800000|2024-10-01 23:03:20|196434.4|196274.8|196449.9|196288.6|196449.9|196288.6|196434.4|196274.8|3
1727823820000|2024-10-01 23:03:40|196449.8|196288.7|196449.8|196288.7|196449.8|196288.7|196449.8|196288.7|1
1727823830000|2024-10-01 23:03:50|196450.2|196290.6|196422.9|196297.9|196450.2|196297.9|196422.9|196290.6|2
1727823840000|2024-10-01 23:04:00|196418.6|196293.6|196440.8|196297.7|196440.8|196297.7|196417.8|196285.5|4
1727823860000|2024-10-01 23:04:20|196455|196297.9|196519.8|196372.6|196543.4|196408.4|196455|196294.6|9
1727823870000|2024-10-01 23:04:30|196519.2|196367.7|196491.8|196329.4|196528.3|196367.7|196491.8|196329.4|7
1727823880000|2024-10-01 23:04:40|196491|196329.6|196491|196329.6|196491|196329.6|196491|196329.6|1
1727823890000|2024-10-01 23:04:50||196330.9||196330.9||196330.9||196330.9|1
1727823910000|2024-10-01 23:05:10|196466.1|196341.1|196466.1|196341.1|196466.1|196341.1|196466.1|196341.1|1
1727823920000|2024-10-01 23:05:20|196521.8|196342.5|196521.8|196342.5|196521.8|196342.5|196521.8|196342.5|1
1727823940000|2024-10-01 23:05:40|196489.4|196331.2|196489.4|196331.2|196489.4|196331.2|196489.4|196331.2|1
1727823960000|2024-10-01 23:06:00|196493.1|196334.6|196493.1|196334.6|196493.1|196334.6|196493.1|196334.6|1
1727823970000|2024-10-01 23:06:10|196493|196346.5|196471.5|196346.5|196493|196346.5|196471.5|196346.5|2
1727823980000|2024-10-01 23:06:20|196473|196348|196516.4|196344.1|196516.4|196348|196473|196344.1|2
1727823990000|2024-10-01 23:06:30||196344.2||196344.2||196344.2||196344.2|1
1727824010000|2024-10-01 23:06:50|196490.5|196365.5|196490.5|196365.5|196490.5|196365.5|196490.5|196365.5|1
1727824020000|2024-10-01 23:07:00|196491.1|196366.1|196529.9|196357.3|196538|196366.4|196491.1|196350.5|8
1727824030000|2024-10-01 23:07:10|196526.9|196355.8|196507|196333.4|196526.9|196355.8|196507|196333.4|2
1727824060000|2024-10-01 23:07:40|196475.6|196350.3|196475.4|196350.4|196475.6|196350.4|196475.4|196350.3|2
1727824070000|2024-10-01 23:07:50|196466.8|196341.8|196495.2|196318.1|196495.2|196341.8|196466.8|196318.1|2
1727824080000|2024-10-01 23:08:00|196495.3|196319.7|196493.6|196320|196497.2|196320|196493.2|196312|5
1727824110000|2024-10-01 23:08:30|196465.2|196339.9|196489.2|196328.9|196489.2|196339.9|196465.2|196328.9|2
1727824140000|2024-10-01 23:09:00|196486.7|196328|196465|196302.6|196490.7|196329.2|196465|196302.6|5
1727824160000|2024-10-01 23:09:20|196466.6|196302.9|196483.6|196315.6|196483.6|196315.6|196466.6|196302.9|2
1727824170000|2024-10-01 23:09:30|196465.3|196328.3|196489.8|196318.4|196489.8|196328.3|196465.3|196318.4|2
1727824190000|2024-10-01 23:09:50|196489.2|196323.1|196489.2|196323.1|196489.2|196323.1|196489.2|196323.1|1
1727824200000|2024-10-01 23:10:00|196490.6|196325.3|196493.4|196335.5|196495.8|196335.9|196490.6|196325.3|4
1727824210000|2024-10-01 23:10:10|196493.3|196335.6|196493.3|196335.6|196493.3|196335.6|196493.3|196335.6|1
1727824220000|2024-10-01 23:10:20|196494.1||196494.1||196494.1||196494.1||1
1727824230000|2024-10-01 23:10:30|196469.3|196344.3|196469.3|196344.3|196469.3|196344.3|196469.3|196344.3|1
1727824240000|2024-10-01 23:10:40|196465.1|196340.1|196485.7|196322.5|196485.7|196340.1|196465.1|196322.5|2
1727824260000|2024-10-01 23:11:00|196487.5|196326.5|196484.7|196322.9|196487.5|196326.5|196483.5|196322.9|4
1727824270000|2024-10-01 23:11:10|196462.6|196335|196462.6|196335|196462.6|196335|196462.6|196335|1
1727824290000|2024-10-01 23:11:30|196485.5|196323.7|196485.5|196323.7|196485.5|196323.7|196485.5|196323.7|1
1727824320000|2024-10-01 23:12:00|196487|196327.6|196462.5|196335.8|196487|196335.8|196462.5|196324.2|4
1727824340000|2024-10-01 23:12:20|196462.4||196462.4||196462.4||196462.4||1
1727824350000|2024-10-01 23:12:30|196485.1|196324|196485.1|196324|196485.1|196324|196485.1|196324|1
1727824360000|2024-10-01 23:12:40|196476.1|196325.3|196461.2|196300.8|196476.1|196325.3|196461.2|196300.8|4
1727824370000|2024-10-01 23:12:50|196462.3|196287.3|196452.8|196287.3|196462.3|196287.3|196452.8|196287.3|2
1727824380000|2024-10-01 23:13:00|196451.5|196287.6|196425|196279.9|196451.5|196288.3|196425|196278.5|5
1727824390000|2024-10-01 23:13:10|196426.5|196281.1|196424.7|196280.1|196426.5|196281.1|196424.7|196280.1|2
1727824400000|2024-10-01 23:13:20|196426.4|196281|196439.9|196285.9|196439.9|196285.9|196426.4|196281|3
1727824420000|2024-10-01 23:13:40|196439.8|196286|196439.8|196286|196439.8|196286|196439.8|196286|1
1727824430000|2024-10-01 23:13:50|196417.9|196286.1|196417.9|196292.9|196417.9|196292.9|196417.9|196286.1|2
1727824450000|2024-10-01 23:14:10|196422.7|196297.7|196455.8|196303.2|196455.8|196303.2|196422.7|196297.7|2
1727824460000|2024-10-01 23:14:20||196303.9||196303.9||196303.9||196303.9|1
1727824470000|2024-10-01 23:14:30|196455.4|196300.1|196417.6|196264.9|196455.4|196300.1|196417.6|196264.9|2
1727824480000|2024-10-01 23:14:40|196416.5|196265|196416.5|196265|196416.5|196265|196416.5|196265|1
1727824490000|2024-10-01 23:14:50|196416.9|196265.1|196416.9|196265.1|196416.9|196265.1|196416.9|196265.1|1
1727824500000|2024-10-01 23:15:00|196415.4|196265.6|196390.6|196265.6|196415.4|196265.6|196390.6|196265.6|2
1727824520000|2024-10-01 23:15:20|196414.8|196268.7|196404.4|196264.1|196414.8|196268.7|196404.4|196264.1|2
1727824530000|2024-10-01 23:15:30|196411.4|196265.4|196421.8|196284|196422.7|196284|196411.4|196265.4|11
1727824540000|2024-10-01 23:15:40|196421.2|196275|196421.6|196284.2|196421.8|196284.2|196421.1|196274.9|10
1727824550000|2024-10-01 23:15:50|196421.2|196275.3|196407.2|196282.2|196421.6|196284.1|196400.2|196275.2|11
1727824560000|2024-10-01 23:16:00|196400.3|196275.3|196397.1|196272.1|196400.3|196275.3|196397.1|196272.1|2
1727824570000|2024-10-01 23:16:10|196420.1|196273.6|196420.1|196273.6|196420.1|196273.6|196420.1|196273.6|1
1727824600000|2024-10-01 23:16:40|196420|196272.5|196396.2|196271.2|196420|196272.5|196396.2|196271.2|2
1727824620000|2024-10-01 23:17:00|196399.9|196274.9|196387.3|196262.3|196399.9|196274.9|196387.3|196262.3|5
1727824630000|2024-10-01 23:17:10|196409.7|196270|196418.8|196275.7|196418.8|196275.7|196409.7|196270|2
1727824650000|2024-10-01 23:17:30|196414.4|196272.5|196414.4|196272.5|196414.4|196272.5|196414.4|196272.5|1
1727824660000|2024-10-01 23:17:40|196392.4|196254.5|196395.5|196253.2|196403.7|196261.6|196392.4|196253.2|4
1727824680000|2024-10-01 23:18:00|196394.6|196257.7|196394.6|196257.7|196394.6|196257.7|196394.6|196257.7|1
1727824690000|2024-10-01 23:18:10|196377.5|196252.5|196377.5|196252.5|196377.5|196252.5|196377.5|196252.5|1
1727824700000|2024-10-01 23:18:20|196382.8|196257.8|196386.5|196261.5|196386.5|196261.5|196382.8|196257.8|2
1727824710000|2024-10-01 23:18:30|196383|196258|196422|196276.7|196422|196276.7|196383|196258|2
1727824760000|2024-10-01 23:19:20|196399.6|196274.6|196422|196277.3|196422|196277.3|196399.6|196274.6|2
1727824790000|2024-10-01 23:19:50|196399.6|196274.6|196399.6|196274.6|196399.6|196274.6|196399.6|196274.6|1
1727824820000|2024-10-01 23:20:20|196422|196276.4|196422|196276.4|196422|196276.4|196422|196276.4|1
1727824870000|2024-10-01 23:21:10|196399.6|196274.6|196418.6|196274.2|196418.6|196274.6|196399.6|196274.2|2
1727824900000|2024-10-01 23:21:40|196421.6|196277.4|196416.6|196275.1|196421.6|196277.4|196416.6|196275.1|2
1727824910000|2024-10-01 23:21:50|196393.1|196268.1|196390.2|196265.2|196393.1|196268.1|196390.2|196265.2|2
1727824920000|2024-10-01 23:22:00|196388.8|196263.8|196392.8|196260.1|196393.8|196263.8|196384.6|196251.8|8
1727824940000|2024-10-01 23:22:20|196388.4|196260.2|196388.4|196255.8|196388.4|196260.2|196388.4|196255.8|2
1727824950000|2024-10-01 23:22:30|196385.8|196253.4|196390.3|196257.9|196390.3|196257.9|196385.8|196253.4|2
1727824960000|2024-10-01 23:22:40|196381.3|196256.3|196372.5|196247.5|196381.4|196256.4|196370.1|196245.1|5
1727824970000|2024-10-01 23:22:50|196374.9|196249.9|196391|196258.9|196391|196258.9|196374.9|196249.9|3
1727824980000|2024-10-01 23:23:00||196259||196259||196259||196259|1
1727825010000|2024-10-01 23:23:30|196378.3|196253.3|196371|196246|196378.3|196253.3|196371|196246|2
1727825020000|2024-10-01 23:23:40|196388.3|196263.3|196388.3|196263.3|196388.3|196263.3|196388.3|196263.3|1
1727825030000|2024-10-01 23:23:50|196393.6|196268.6|196409.4|196284.4|196409.9|196284.9|196393.6|196268.6|3
1727825040000|2024-10-01 23:24:00|196402.9|196277.9|196393.9|196268.9|196402.9|196277.9|196389|196264|3
1727825070000|2024-10-01 23:24:30|196395.3|196270.3|196395.3|196270.3|196395.3|196270.3|196395.3|196270.3|1
1727825080000|2024-10-01 23:24:40|196384|196259|196384|196259|196384|196259|196384|196259|1
1727825100000|2024-10-01 23:25:00|196380.6|196255.6|196394.2|196269.2|196394.2|196269.2|196380.6|196255.6|2
1727825110000|2024-10-01 23:25:10|196389.3|196264.3|196394.2|196269.2|196394.2|196269.2|196389.3|196264.3|2
1727825130000|2024-10-01 23:25:30|196396.5|196271.5|196396.5|196271.5|196396.5|196271.5|196396.5|196271.5|1
1727825140000|2024-10-01 23:25:40|196385.2|196260.2|196391.4|196266.4|196391.4|196266.4|196385.2|196260.2|2
1727825150000|2024-10-01 23:25:50|196396.4|196271.4|196396.7|196271.7|196396.7|196271.7|196396.4|196271.4|2
1727825160000|2024-10-01 23:26:00|196395.7|196270.7|196389.3|196264.3|196408.6|196283.6|196381.2|196256.2|7
1727825170000|2024-10-01 23:26:10|196392.7|196267.7|196402.7|196277.7|196403.4|196278.4|196392.7|196267.7|4
1727825180000|2024-10-01 23:26:20|196397.8|196272.8|196394.7|196269.7|196402.7|196277.7|196394.7|196269.7|4
1727825210000|2024-10-01 23:26:50|196384.3|196259.3|196371.6|196246.6|196384.3|196259.3|196371.6|196246.6|2
1727825220000|2024-10-01 23:27:00|196380.4|196255.4|196372.7|196247.7|196380.4|196255.4|196368.1|196243.1|3
1727825230000|2024-10-01 23:27:10|196381.4|196256.4|196373.6|196248.6|196381.4|196256.4|196373.6|196248.6|2
1727825240000|2024-10-01 23:27:20|196390.3|196265.3|196390.3|196265.3|196390.3|196265.3|196390.3|196265.3|1
1727825250000|2024-10-01 23:27:30|196395.1|196270.1|196394.7|196269.7|196400.8|196275.8|196394.7|196269.7|4
1727825270000|2024-10-01 23:27:50|196372.8|196247.8|196389.2|196264.2|196389.2|196264.2|196372.8|196247.8|3
1727825310000|2024-10-01 23:28:30|196369.9|196244.9|196369.9|196244.9|196369.9|196244.9|196369.9|196244.9|1
1727825320000|2024-10-01 23:28:40|196370|196245|196379.5|196254.5|196379.5|196254.5|196370|196245|3
1727825330000|2024-10-01 23:28:50|196371.9|196246.9|196371.9|196246.9|196371.9|196246.9|196371.9|196246.9|1
1727825340000|2024-10-01 23:29:00|196378.8|196253.8|196384.4|196259.4|196384.4|196259.4|196378.8|196253.8|3
1727825360000|2024-10-01 23:29:20|196382.8|196257.8|196382.8|196257.8|196382.8|196257.8|196382.8|196257.8|1
1727825380000|2024-10-01 23:29:40|196362|196237|196362|196237|196362|196237|196362|196237|1
1727825470000|2024-10-01 23:31:10|196383.7|196258.7|196389.6|196264.6|196389.6|196264.6|196383.7|196258.7|2
1727825480000|2024-10-01 23:31:20|196373.7|196248.7|196373.7|196248.7|196373.7|196248.7|196373.7|196248.7|1
1727825490000|2024-10-01 23:31:30|196381.9|196256.9|196375.2|196250.2|196381.9|196256.9|196375.2|196250.2|3
1727825500000|2024-10-01 23:31:40|196392.4|196267.4|196392.4|196267.4|196392.4|196267.4|196392.4|196267.4|1
1727825550000|2024-10-01 23:32:30|196375.2|196250.2|196375.2|196250.2|196375.2|196250.2|196375.2|196250.2|1
1727825560000|2024-10-01 23:32:40|196392.3|196267.3|196392.3|196267.3|196392.3|196267.3|196392.3|196267.3|1
1727825580000|2024-10-01 23:33:00|196395.1|196270.1|196395.1|196270.1|196395.1|196270.1|196395.1|196270.1|1
1727825590000|2024-10-01 23:33:10|196380.9|196255.9|196380.9|196255.9|196380.9|196255.9|196380.9|196255.9|1
1727825610000|2024-10-01 23:33:30|196395.2|196270.2|196395.2|196270.2|196395.2|196270.2|196395.2|196270.2|1
1727825640000|2024-10-01 23:34:00|196378.9|196253.9|196367|196242|196388.2|196263.2|196367|196242|3
1727825670000|2024-10-01 23:34:30|196387.8|196262.8|196387.8|196262.8|196387.8|196262.8|196387.8|196262.8|1
1727825680000|2024-10-01 23:34:40|196385.1|196260.1|196348|196223|196385.1|196260.1|196340.6|196215.6|4
1727825730000|2024-10-01 23:35:30|196330.1|196205.1|196349.4|196224.4|196349.4|196224.4|196330.1|196205.1|2
1727825760000|2024-10-01 23:36:00|196354.4|196229.4|196354.4|196229.4|196354.4|196229.4|196354.4|196229.4|1
1727825770000|2024-10-01 23:36:10|196340.3|196215.3|196340.3|196215.3|196340.3|196215.3|196340.3|196215.3|1
1727825790000|2024-10-01 23:36:30|196355.5|196230.5|196355.5|196230.5|196355.5|196230.5|196355.5|196230.5|1
1727825800000|2024-10-01 23:36:40|196349.9|196224.9|196349.3|196224.3|196349.9|196224.9|196349.3|196224.3|2
1727825820000|2024-10-01 23:37:00|196336.4|196211.4|196324.5|196199.5|196349.3|196224.3|196324.5|196199.5|4
1727825840000|2024-10-01 23:37:20|196346.5|196221.5|196346.5|196221.5|196346.5|196221.5|196346.5|196221.5|1
1727825850000|2024-10-01 23:37:30|196347.5|196222.5|196347.5|196222.5|196347.5|196222.5|196347.5|196222.5|1
1727825880000|2024-10-01 23:38:00|196326.5|196201.5|196326.5|196201.5|196326.5|196201.5|196326.5|196201.5|1
1727825900000|2024-10-01 23:38:20|196347.6|196222.6|196347.6|196222.6|196347.6|196222.6|196347.6|196222.6|1
1727825940000|2024-10-01 23:39:00|196326.5|196201.5|196326.5|196201.5|196326.5|196201.5|196326.5|196201.5|1
1727825950000|2024-10-01 23:39:10|196347.7|196222.7|196347.7|196222.7|196347.7|196222.7|196347.7|196222.7|1
1727826000000|2024-10-01 23:40:00|196326.5|196201.5|196326.5|196201.5|196326.5|196201.5|196326.5|196201.5|1
1727826010000|2024-10-01 23:40:10|196347.5|196222.5|196347.5|196222.5|196347.5|196222.5|196347.5|196222.5|1
1727826040000|2024-10-01 23:40:40|196326.5|196201.5|196326.5|196201.5|196326.5|196201.5|196326.5|196201.5|1
1727826060000|2024-10-01 23:41:00|196347.5|196222.5|196347.5|196222.5|196347.5|196222.5|196347.5|196222.5|1
1727826090000|2024-10-01 23:41:30|196334.9|196209.9|196347.6|196222.6|196347.6|196222.6|196334.9|196209.9|2
1727826110000|2024-10-01 23:41:50|196347.5|196222.5|196347.5|196222.5|196347.5|196222.5|196347.5|196222.5|1
1727826160000|2024-10-01 23:42:40|196337.7|196212.7|196324.2|196199.2|196337.7|196212.7|196324.2|196199.2|2
1727826170000|2024-10-01 23:42:50|196346.5|196221.5|196346.5|196221.5|196346.5|196221.5|196346.5|196221.5|1
1727826210000|2024-10-01 23:43:30|196324.2|196199.2|196324.2|196199.2|196324.2|196199.2|196324.2|196199.2|1
1727826220000|2024-10-01 23:43:40|196351|196226|196346.2|196221.2|196351|196226|196346.2|196221.2|2
1727826230000|2024-10-01 23:43:50|196348|196223|196348|196223|196348|196223|196348|196223|1
1727826250000|2024-10-01 23:44:10|196353.3|196228.3|196353.3|196228.3|196353.3|196228.3|196353.3|196228.3|1
1727826270000|2024-10-01 23:44:30|196338.3|196213.3|196338.3|196213.3|196338.3|196213.3|196338.3|196213.3|1
1727826280000|2024-10-01 23:44:40|196353.4|196228.4|196347|196222|196353.4|196228.4|196347|196222|2
1727826290000|2024-10-01 23:44:50|196347.4|196222.4|196347.4|196222.4|196347.4|196222.4|196347.4|196222.4|1
1727826300000|2024-10-01 23:45:00|196346.9|196221.9|196346.9|196221.9|196346.9|196221.9|196346.9|196221.9|1
1727826310000|2024-10-01 23:45:10|196325.2|196200.2|196325.2|196200.2|196325.2|196200.2|196325.2|196200.2|1
1727826330000|2024-10-01 23:45:30|196347.6|196222.6|196347.6|196222.6|196347.6|196222.6|196347.6|196222.6|1
1727826360000|2024-10-01 23:46:00|196325.2|196200.2|196325.2|196200.2|196325.2|196200.2|196325.2|196200.2|1
1727826390000|2024-10-01 23:46:30|196346.8|196221.8|196346.8|196221.8|196346.8|196221.8|196346.8|196221.8|1
1727826400000|2024-10-01 23:46:40|196344.7|196219.7|196344.7|196219.7|196344.7|196219.7|196344.7|196219.7|1
1727826430000|2024-10-01 23:47:10|196320.9|196195.9|196320.9|196195.9|196320.9|196195.9|196320.9|196195.9|1
1727826440000|2024-10-01 23:47:20|196350|196225|196350|196225|196350|196225|196350|196225|1
1727826450000|2024-10-01 23:47:30|196345.2|196220.2|196347|196222|196347|196222|196345.2|196220.2|2
1727826460000|2024-10-01 23:47:40|196352.9|196227.9|196352.9|196227.9|196352.9|196227.9|196352.9|196227.9|1
1727826470000|2024-10-01 23:47:50|196345.2|196220.2|196345.2|196220.2|196345.2|196220.2|196345.2|196220.2|1
1727826480000|2024-10-01 23:48:00|196336.1|196211.1|196337.1|196212.1|196337.1|196212.1|196332.5|196207.5|3
1727826490000|2024-10-01 23:48:10|196338.2|196213.2|196340.1|196215.1|196340.1|196215.1|196335.1|196210.1|3
1727826520000|2024-10-01 23:48:40|196326.2|196201.2|196326.2|196201.2|196326.2|196201.2|196326.2|196201.2|1
1727826530000|2024-10-01 23:48:50|196335.1|196210.1|196335.1|196210.1|196335.1|196210.1|196335.1|196210.1|1
1727826540000|2024-10-01 23:49:00|196340|196215|196340|196215|196340|196215|196340|196215|1
1727826560000|2024-10-01 23:49:20|196335.3|196210.3|196335.3|196210.3|196335.3|196210.3|196335.3|196210.3|1
1727826570000|2024-10-01 23:49:30|196340.2|196215.2|196340.2|196215.2|196340.2|196215.2|196340.2|196215.2|1
1727826610000|2024-10-01 23:50:10|196323.4|196198.4|196323.4|196198.4|196323.4|196198.4|196323.4|196198.4|1
1727826620000|2024-10-01 23:50:20|196338.8|196213.8|196338.8|196213.8|196338.8|196213.8|196338.8|196213.8|1
1727826630000|2024-10-01 23:50:30|196342.7|196217.7|196347.4|196222.4|196347.4|196222.4|196342.7|196217.7|2
1727826640000|2024-10-01 23:50:40|196346.3|196221.3|196346.3|196221.3|196346.3|196221.3|196346.3|196221.3|1
1727826650000|2024-10-01 23:50:50|196348.1|196223.1|196346|196221|196348.1|196223.1|196346|196221|2
1727826670000|2024-10-01 23:51:10|196330|196205|196330|196205|196330|196205|196330|196205|1
1727826690000|2024-10-01 23:51:30|196348.5|196223.5|196350.8|196225.8|196350.8|196225.8|196348.5|196223.5|2
1727826720000|2024-10-01 23:52:00|196361.5|196236.5|196334.6|196209.6|196361.5|196236.5|196334.6|196209.6|2
1727826740000|2024-10-01 23:52:20|196344.4|196219.4|196366.3|196241.3|196366.3|196241.3|196344.4|196219.4|2
1727826770000|2024-10-01 23:52:50|196357.8|196232.8|196357.8|196232.8|196357.8|196232.8|196357.8|196232.8|1
1727826780000|2024-10-01 23:53:00|196371.3|196246.3|196377.5|196252.5|196377.5|196252.5|196371.3|196246.3|2
1727826810000|2024-10-01 23:53:30|196363.4|196238.4|196391.6|196266.6|196391.6|196266.6|196363.4|196238.4|3
1727826820000|2024-10-01 23:53:40|196398.9|196273.9|196400.2|196275.2|196400.2|196275.2|196398.9|196273.9|2
1727826830000|2024-10-01 23:53:50|196400.6|196275.6|196400.6|196275.6|196400.6|196275.6|196400.6|196275.6|1
1727826840000|2024-10-01 23:54:00|196400|196275|196385.8|196260.8|196400|196275|196385.8|196260.8|4
1727826850000|2024-10-01 23:54:10|196386.2|196261.2|196386.2|196261.2|196386.2|196261.2|196386.2|196261.2|1
1727826870000|2024-10-01 23:54:30|196378.1|196253.1|196378.1|196253.1|196378.1|196253.1|196378.1|196253.1|1
1727826890000|2024-10-01 23:54:50|196381.6|196256.6|196383.6|196258.6|196383.6|196258.6|196381.6|196256.6|2
1727826900000|2024-10-01 23:55:00|196383.1|196258.1|196383.4|196258.4|196383.4|196258.4|196380.1|196255.1|3
1727826920000|2024-10-01 23:55:20|196383.7|196258.7|196380|196255|196385.5|196260.5|196378.4|196253.4|5
1727826930000|2024-10-01 23:55:30|196378.9|196253.9|196378.9|196253.9|196380|196255|196378.9|196253.9|3
1727826950000|2024-10-01 23:55:50|196385.9|196260.9|196385.9|196260.9|196385.9|196260.9|196385.9|196260.9|1
1727826970000|2024-10-01 23:56:10|196387|196262|196387|196262|196387|196262|196387|196262|1
1727826980000|2024-10-01 23:56:20|196380.9|196255.9|196380.9|196255.9|196380.9|196255.9|196380.9|196255.9|1
1727827000000|2024-10-01 23:56:40|196383.8|196258.8|196382.1|196257.1|196383.8|196258.8|196382.1|196257.1|2
1727827010000|2024-10-01 23:56:50|196381.5|196256.5|196382|196257|196382.1|196257.1|196381.4|196256.4|4
1727827020000|2024-10-01 23:57:00|196383.8|196258.8|196387.9|196262.9|196387.9|196262.9|196383.8|196258.8|2
1727827030000|2024-10-01 23:57:10|196387.3|196262.3|196387.3|196262.3|196387.3|196262.3|196387.3|196262.3|1
1727827040000|2024-10-01 23:57:20|196385.2|196260.2|196385.2|196260.2|196385.2|196260.2|196384.6|196259.6|3
1727827050000|2024-10-01 23:57:30|196375.9|196250.9|196376|196251|196377.2|196252.2|196375.9|196250.9|3
1727827060000|2024-10-01 23:57:40|196377.3|196252.3|196375.9|196250.9|196377.3|196252.3|196375.9|196250.9|2
1727827070000|2024-10-01 23:57:50|196377.2|196252.2|196383.8|196258.8|196384.3|196259.3|196375.9|196250.9|5
1727827080000|2024-10-01 23:58:00|196384.4|196259.4|196384.4|196259.4|196384.4|196259.4|196383.8|196258.8|3
1727827090000|2024-10-01 23:58:10|196383.7|196258.7|196384.3|196259.3|196384.3|196259.3|196383.7|196258.7|2
1727827100000|2024-10-01 23:58:20|196383.6|196258.6|196375.8|196250.8|196384.3|196259.3|196375.8|196250.8|3
1727827110000|2024-10-01 23:58:30|196377.1|196252.1|196377.1|196252.1|196377.1|196252.1|196375.8|196250.8|5
1727827120000|2024-10-01 23:58:40|196375.7|196250.7|196375.7|196250.7|196377.1|196252.1|196375.7|196250.7|3
1727827130000|2024-10-01 23:58:50|196383.2|196258.2|196383.2|196258.2|196383.2|196258.2|196383.2|196258.2|1
1727827140000|2024-10-01 23:59:00|196383.9|196258.9|196384|196259|196384|196259|196383.2|196258.2|3
1727827150000|2024-10-01 23:59:10|196383.3|196258.3|196383.3|196258.3|196383.3|196258.3|196383.3|196258.3|1
1727827170000|2024-10-01 23:59:30|196369.7|196244.7|196369.7|196244.7|196369.7|196244.7|196369.7|196244.7|1
1727827180000|2024-10-01 23:59:40|196371.2|196246.2|196380.8|196255.8|196381.4|196256.4|196370.1|196245.1|5
1727827200000|2024-10-02 00:00:00|196372.7|196247.7|196376.2|196251.2|196376.6|196251.6|196357.8|196232.8|14
1727827210000|2024-10-02 00:00:10|196376.8|196251.8|196376.1|196251.1|196376.8|196251.8|196370.9|196245.9|11
1727827220000|2024-10-02 00:00:20|196370.9|196245.9|196376.1|196251.1|196376.1|196251.1|196370.9|196245.9|2
1727827230000|2024-10-02 00:00:30|196369.9|196244.9|196367.2|196242.2|196369.9|196244.9|196367.2|196242.2|2
1727827240000|2024-10-02 00:00:40|196366.6|196241.6|196366.6|196241.6|196366.6|196241.6|196366.6|196241.6|1
1727827250000|2024-10-02 00:00:50|196365.3|196240.3|196357.4|196232.4|196365.3|196240.3|196356.4|196231.4|5
1727827260000|2024-10-02 00:01:00|196358.2|196233.2|196360.9|196235.9|196361|196236|196358.2|196233.2|4
1727827280000|2024-10-02 00:01:20|196351.4|196226.4|196351.4|196226.4|196351.4|196226.4|196351.4|196226.4|1
1727827290000|2024-10-02 00:01:30|196350.6|196225.6|196345.3|196220.3|196350.6|196225.6|196345.2|196220.2|4
1727827310000|2024-10-02 00:01:50|196357.9|196232.9|196359.3|196234.3|196365.4|196240.4|196357.5|196232.5|7
1727827320000|2024-10-02 00:02:00|196362.7|196237.7|196365.6|196240.6|196365.6|196240.6|196362.7|196237.7|2
1727827330000|2024-10-02 00:02:10|196364.9|196239.9|196363.2|196238.2|196365.5|196240.5|196362.8|196237.8|5
1727827340000|2024-10-02 00:02:20|196357.6|196232.6|196360.1|196235.1|196360.1|196235.1|196357.6|196232.6|2
1727827350000|2024-10-02 00:02:30|196357.4|196232.4|196380.3|196255.3|196380.3|196255.3|196356.4|196231.4|5
1727827390000|2024-10-02 00:03:10|196371.4|196246.4|196376.8|196251.8|196376.8|196251.8|196366|196241|8
1727827420000|2024-10-02 00:03:40|196367.6|196242.6|196367.6|196242.6|196367.6|196242.6|196367.6|196242.6|1
1727827430000|2024-10-02 00:03:50|196366.4|196241.4|196377.3|196252.3|196377.3|196252.3|196366.4|196241.4|5
1727827450000|2024-10-02 00:04:10|196360.7|196235.7|196362.1|196237.1|196365.1|196240.1|196357.6|196232.6|7
1727827460000|2024-10-02 00:04:20|196354.6|196229.6|196359.5|196234.5|196359.5|196234.5|196354.6|196229.6|2
1727827470000|2024-10-02 00:04:30|196358.8|196233.8|196354.5|196229.5|196358.8|196233.8|196352.7|196227.7|6
1727827480000|2024-10-02 00:04:40|196356.2|196231.2|196361|196236|196362.6|196237.6|196356.2|196231.2|3
1727827490000|2024-10-02 00:04:50|196362.3|196237.3|196363.3|196238.3|196363.3|196238.3|196360.9|196235.9|6
1727827500000|2024-10-02 00:05:00|196362.3|196237.3|196361|196236|196362.3|196237.3|196361|196236|2
1727827520000|2024-10-02 00:05:20|196350.3|196225.3|196356.8|196231.8|196356.8|196231.8|196350.3|196225.3|2
1727827530000|2024-10-02 00:05:30|196365.6|196240.6|196365.6|196240.6|196365.6|196240.6|196365.6|196240.6|1
1727827570000|2024-10-02 00:06:10|196356.8|196231.8|196356.8|196231.8|196356.8|196231.8|196356.8|196231.8|1
1727827590000|2024-10-02 00:06:30|196365.6|196240.6|196365.6|196240.6|196367.6|196242.6|196365.6|196240.6|3
1727827610000|2024-10-02 00:06:50|196367.6|196242.6|196365.5|196240.5|196367.6|196242.6|196365.5|196240.5|4
1727827630000|2024-10-02 00:07:10|196360.8|196235.8|196360.8|196235.8|196360.8|196235.8|196360.8|196235.8|1
1727827640000|2024-10-02 00:07:20|196368|196243|196368|196243|196368|196243|196368|196243|1
1727827650000|2024-10-02 00:07:30|196366.9|196241.9|196367.8|196242.8|196367.8|196242.8|196366.9|196241.9|2
1727827660000|2024-10-02 00:07:40|196365.8|196240.8|196364.6|196239.6|196365.8|196240.8|196364.6|196239.6|2
1727827670000|2024-10-02 00:07:50|196358.4|196233.4|196367.3|196242.3|196367.3|196242.3|196358.4|196233.4|2
1727827700000|2024-10-02 00:08:20|196365.7|196240.7|196365.7|196240.7|196365.7|196240.7|196365.7|196240.7|1
1727827710000|2024-10-02 00:08:30|196354.4|196229.4|196358.6|196233.6|196358.6|196233.6|196354.4|196229.4|2
1727827720000|2024-10-02 00:08:40|196358.4|196233.4|196367.1|196242.1|196367.1|196242.1|196358.4|196233.4|3
1727827740000|2024-10-02 00:09:00|196365.7|196240.7|196365.7|196240.7|196365.7|196240.7|196365.7|196240.7|1
1727827750000|2024-10-02 00:09:10|196365.3|196240.3|196365.3|196240.3|196365.3|196240.3|196365.3|196240.3|1
1727827760000|2024-10-02 00:09:20|196361.2|196236.2|196368.1|196243.1|196368.1|196243.1|196361.2|196236.2|3
1727827800000|2024-10-02 00:10:00|196361.2|196236.2|196361.2|196236.2|196361.2|196236.2|196361.2|196236.2|1
1727827820000|2024-10-02 00:10:20|196368.3|196243.3|196368.3|196243.3|196368.3|196243.3|196368.3|196243.3|1
1727827850000|2024-10-02 00:10:50|196361.3|196236.3|196361.3|196236.3|196361.3|196236.3|196361.3|196236.3|1
1727827900000|2024-10-02 00:11:40|196360.6|196235.6|196360.6|196235.6|196360.6|196235.6|196360.6|196235.6|1
1727827910000|2024-10-02 00:11:50|196367.8|196242.8|196367.8|196242.8|196367.8|196242.8|196367.8|196242.8|1
1727827920000|2024-10-02 00:12:00|196366.2|196241.2|196368.2|196243.2|196368.2|196243.2|196366.2|196241.2|2
1727827950000|2024-10-02 00:12:30|196362|196237|196362|196237|196362|196237|196362|196237|1
1727827970000|2024-10-02 00:12:50|196351.4|196226.4|196366|196241|196366|196241|196351.4|196226.4|2
1727828000000|2024-10-02 00:13:20|196359|196234|196357.9|196232.9|196359|196234|196355.6|196230.6|3
1727828010000|2024-10-02 00:13:30|196359.8|196234.8|196359.8|196234.8|196359.8|196234.8|196359.8|196234.8|1
1727828050000|2024-10-02 00:14:10|196357.9|196232.9|196357.9|196232.9|196357.9|196232.9|196357.9|196232.9|1
1727828060000|2024-10-02 00:14:20|196355.4|196230.4|196338.7|196213.7|196355.4|196230.4|196338.7|196213.7|4
1727828070000|2024-10-02 00:14:30|196355.2|196230.2|196320|196195|196355.2|196230.2|196320|196195|6
1727828080000|2024-10-02 00:14:40|196317.5|196192.5|196317.2|196192.2|196317.5|196192.5|196317.2|196192.2|2
1727828090000|2024-10-02 00:14:50|196317.3|196192.3|196253.9|196128.9|196317.3|196192.3|196243.7|196118.7|6
1727828100000|2024-10-02 00:15:00|196249.1|196124.1|196238.9|196113.9|196255.3|196130.3|196238.9|196113.9|26
1727828110000|2024-10-02 00:15:10|196238.8|196113.8|196238.9|196113.9|196244.3|196119.3|196238.2|196113.2|23
1727828120000|2024-10-02 00:15:20|196238.2|196113.2|196240|196115|196244.6|196119.6|196237.9|196112.9|13
1727828130000|2024-10-02 00:15:30|196239.3|196114.3|196267.3|196142.3|196267.3|196142.3|196239.3|196114.3|5
1727828140000|2024-10-02 00:15:40|196266|196141|196266|196141|196266.7|196141.7|196266|196141|3
1727828150000|2024-10-02 00:15:50|196266.7|196141.7|196266.7|196141.7|196266.7|196141.7|196266|196141|7
1727828170000|2024-10-02 00:16:10|196256.8|196131.8|196255.7|196130.7|196256.8|196131.8|196255.7|196130.7|2
1727828180000|2024-10-02 00:16:20|196257.4|196132.4|196256.1|196131.1|196257.4|196132.4|196256.1|196131.1|2
1727828190000|2024-10-02 00:16:30|196257.6|196132.6|196265.9|196140.9|196266.6|196141.6|196256.9|196131.9|10
1727828200000|2024-10-02 00:16:40|196266.4|196141.4|196277.4|196152.4|196278.3|196153.3|196266.4|196141.4|5
1727828210000|2024-10-02 00:16:50|196278.2|196153.2|196278.2|196153.2|196278.2|196153.2|196278.2|196153.2|1
1727828220000|2024-10-02 00:17:00|196273.4|196148.4|196274.5|196149.5|196275.2|196150.2|196273.4|196148.4|3
1727828230000|2024-10-02 00:17:10|196267.8|196142.8|196267.8|196142.8|196267.8|196142.8|196267.8|196142.8|1
1727828240000|2024-10-02 00:17:20|196266.4|196141.4|196267.5|196142.5|196267.5|196142.5|196266.4|196141.4|2
1727828250000|2024-10-02 00:17:30|196266.8|196141.8|196263.2|196138.2|196269.4|196144|196263|196138|16
1727828260000|2024-10-02 00:17:40|196264|196138.6|196271.2|196146.2|196271.2|196146.2|196262.9|196137.8|25
1727828270000|2024-10-02 00:17:50|196273.1|196148.1|196277.2|196152.2|196277.2|196152.2|196268|196143|17
1727828280000|2024-10-02 00:18:00|196277.1|196152.1|196277.7|196152.7|196277.7|196152.7|196277.1|196152.1|2
1727828290000|2024-10-02 00:18:10|196281.4|196156.4|196313.5|196188.5|196313.5|196188.5|196281.4|196156.4|6
1727828310000|2024-10-02 00:18:30|196313.6|196188.6|196313.6|196188.6|196313.6|196188.6|196313|196188|10
1727828320000|2024-10-02 00:18:40|196313.1|196188.1|196308|196183|196313.8|196188.8|196301.6|196176.6|10
1727828330000|2024-10-02 00:18:50|196308.5|196183.5|196308.9|196183.9|196308.9|196183.9|196307.9|196182.9|4
1727828340000|2024-10-02 00:19:00|196308.7|196183.7|196308.7|196183.7|196308.7|196183.7|196308.7|196183.7|1
1727828360000|2024-10-02 00:19:20|196306.4|196181.4|196306.4|196181.4|196306.4|196181.4|196306.4|196181.4|1
1727828370000|2024-10-02 00:19:30|196306.9|196181.9|196306.1|196181.1|196306.9|196181.9|196305.4|196180.4|3
1727828380000|2024-10-02 00:19:40|196306.7|196181.7|196306.7|196181.7|196306.7|196181.7|196306.7|196181.7|1
1727828390000|2024-10-02 00:19:50|196302.4|196177.4|196308.8|196183.8|196310.3|196185.3|196302.4|196177.4|6
1727828400000|2024-10-02 00:20:00|196310.6|196185.6|196310.6|196185.6|196310.6|196185.6|196310.6|196185.6|1
1727828410000|2024-10-02 00:20:10|196311.1|196186.1|196311.7|196186.7|196311.7|196186.7|196311.1|196186.1|2
1727828440000|2024-10-02 00:20:40|196309.2|196184.2|196312.2|196187.2|196312.2|196187.2|196309.2|196184.2|3
1727828450000|2024-10-02 00:20:50|196312.7|196187.7|196312.7|196187.7|196312.7|196187.7|196312.7|196187.7|1
1727828460000|2024-10-02 00:21:00|196311.2|196186.2|196311.9|196186.9|196311.9|196186.9|196311.2|196186.2|2
1727828470000|2024-10-02 00:21:10|196312.4|196187.4|196343.1|196218.1|196345.9|196220.9|196312.4|196187.4|5
1727828490000|2024-10-02 00:21:30|196343.4|196218.4|196339.6|196214.6|196343.4|196218.4|196339.6|196214.6|2
1727828500000|2024-10-02 00:21:40|196345.1|196220.1|196339.3|196214.3|196345.2|196220.2|196339.3|196214.3|7
1727828510000|2024-10-02 00:21:50|196340.8|196215.8|196339.9|196214.9|196340.8|196215.8|196339.2|196214.2|4
1727828520000|2024-10-02 00:22:00|196338.6|196213.6|196338.9|196213.9|196338.9|196213.9|196336.8|196211.8|3
1727828530000|2024-10-02 00:22:10|196335.4|196210.4|196335.5|196210.5|196335.5|196210.5|196335.4|196210.4|2
1727828540000|2024-10-02 00:22:20|196338.5|196213.5|196340.5|196215.5|196340.5|196215.5|196337.5|196212.5|3
1727828550000|2024-10-02 00:22:30|196345.6|196220.6|196339.3|196214.3|196345.6|196220.6|196339.3|196214.3|3
1727828560000|2024-10-02 00:22:40|196340.5|196215.5|196338.8|196213.8|196340.5|196215.5|196338.8|196213.8|2
1727828570000|2024-10-02 00:22:50|196339.2|196214.2|196339.2|196214.2|196339.2|196214.2|196339.2|196214.2|1
1727828580000|2024-10-02 00:23:00|196337.7|196212.7|196336.8|196211.8|196337.7|196212.7|196336.8|196211.8|2
1727828590000|2024-10-02 00:23:10|196337.8|196212.8|196336.6|196211.6|196337.8|196212.8|196336.6|196211.6|2
1727828600000|2024-10-02 00:23:20|196337.7|196212.7|196337.4|196212.4|196337.7|196212.7|196336.6|196211.6|8
1727828610000|2024-10-02 00:23:30|196336.9|196211.9|196334|196209|196337.5|196212.5|196334|196209|4
1727828620000|2024-10-02 00:23:40|196339.4|196214.4|196334.4|196209.4|196339.4|196214.4|196334.4|196209.4|2
1727828650000|2024-10-02 00:24:10|196339.8|196214.8|196335.9|196210.9|196339.8|196214.8|196335.9|196210.9|2
1727828660000|2024-10-02 00:24:20|196336.5|196211.5|196336.5|196211.5|196336.5|196211.5|196336.5|196211.5|1
1727828680000|2024-10-02 00:24:40|196336.6|196211.6|196334.8|196209.8|196336.6|196211.6|196334.1|196209.1|5
1727828690000|2024-10-02 00:24:50|196339.9|196214.9|196334.8|196209.8|196339.9|196214.9|196334.8|196209.8|2
1727828700000|2024-10-02 00:25:00|196335.4|196210.4|196335.4|196210.4|196335.4|196210.4|196335.4|196210.4|1
1727828710000|2024-10-02 00:25:10|196334.8|196209.8|196323.7|196198.7|196334.8|196209.8|196323.7|196198.7|5
1727828720000|2024-10-02 00:25:20|196323.3|196198.3|196323.3|196198.3|196323.3|196198.3|196323.3|196198.3|1
1727828740000|2024-10-02 00:25:40|196323.9|196198.9|196323.9|196198.9|196323.9|196198.9|196323.9|196198.9|1
1727828750000|2024-10-02 00:25:50|196321|196196|196321|196196|196321|196196|196321|196196|1
1727828760000|2024-10-02 00:26:00|196324.7|196199.7|196324.7|196199.7|196324.7|196199.7|196324.7|196199.7|1
1727828770000|2024-10-02 00:26:10|196328.3|196203.3|196336.9|196211.9|196336.9|196211.9|196328.3|196203.3|3
1727828810000|2024-10-02 00:26:50|196331.6|196206.6|196331.6|196206.6|196331.6|196206.6|196331.6|196206.6|1
1727828820000|2024-10-02 00:27:00|196332.8|196207.8|196354.6|196229.6|196355.5|196230.5|196332.8|196207.8|3
1727828830000|2024-10-02 00:27:10|196351.6|196226.6|196358.1|196233.1|196358.1|196233.1|196349.8|196224.8|3
1727828860000|2024-10-02 00:27:40|196358.4|196233.4|196358.4|196233.4|196358.4|196233.4|196358.4|196233.4|1
1727828870000|2024-10-02 00:27:50|196357.1|196232.1|196353.6|196228.6|196357.1|196232.1|196353.6|196228.6|2
1727828880000|2024-10-02 00:28:00|196354.1|196229.1|196354.1|196229.1|196354.1|196229.1|196354.1|196229.1|1
1727828900000|2024-10-02 00:28:20|196353.6|196228.6|196353.6|196228.6|196353.6|196228.6|196353.6|196228.6|1
1727828910000|2024-10-02 00:28:30|196352.4|196227.4|196353.4|196228.4|196353.4|196228.4|196352.4|196227.4|2
1727828920000|2024-10-02 00:28:40|196352.6|196227.6|196354.4|196229.4|196354.4|196229.4|196352.6|196227.6|2
1727828940000|2024-10-02 00:29:00|196358.9|196233.9|196358.9|196233.9|196358.9|196233.9|196358.9|196233.9|1
1727828950000|2024-10-02 00:29:10|196358.5|196233.5|196358.5|196233.5|196358.5|196233.5|196358.5|196233.5|1
1727828960000|2024-10-02 00:29:20|196358.8|196233.8|196358.8|196233.8|196358.8|196233.8|196358.8|196233.8|1
1727828970000|2024-10-02 00:29:30|196359.3|196234.3|196359.3|196234.3|196359.3|196234.3|196359.3|196234.3|1
1727828990000|2024-10-02 00:29:50|196355.2|196230.2|196355.2|196230.2|196355.2|196230.2|196355.2|196230.2|1
1727829000000|2024-10-02 00:30:00|196353.6|196228.6|196346.8|196221.8|196354.4|196229.4|196346.3|196221.3|9
1727829010000|2024-10-02 00:30:10|196346.1|196221.1|196356.2|196231.2|196361.2|196236.2|196346.1|196221.1|15
1727829020000|2024-10-02 00:30:20|196352|196227|196350.9|196225.9|196352|196227|196347.2|196222.2|9
1727829030000|2024-10-02 00:30:30|196348.7|196223.7|196353.3|196228.3|196353.3|196228.3|196348.1|196223.1|12
1727829040000|2024-10-02 00:30:40|196352.8|196227.8|196352.8|196227.8|196352.8|196227.8|196352.8|196227.8|1
1727829050000|2024-10-02 00:30:50|196351.7|196226.7|196351.7|196226.7|196351.7|196226.7|196351.7|196226.7|1
1727829070000|2024-10-02 00:31:10|196352.3|196227.3|196354.3|196229.3|196354.6|196229.6|196352.3|196227.3|3
1727829080000|2024-10-02 00:31:20|196353.7|196228.7|196353.9|196228.9|196354.4|196229.4|196353.7|196228.7|3
1727829090000|2024-10-02 00:31:30|196354.7|196229.7|196354.7|196229.7|196354.7|196229.7|196354.7|196229.7|1
1727829100000|2024-10-02 00:31:40|196355.6|196230.6|196351.5|196226.5|196355.6|196230.6|196351.5|196226.5|3
1727829120000|2024-10-02 00:32:00|196353.9|196228.9|196353.2|196228.2|196354.2|196229.2|196352.8|196227.8|13
1727829130000|2024-10-02 00:32:10|196354.8|196229.8|196354.8|196229.8|196354.8|196229.8|196354.8|196229.8|1
1727829140000|2024-10-02 00:32:20|196354.4|196229.4|196354.4|196229.4|196354.4|196229.4|196354.4|196229.4|1
1727829150000|2024-10-02 00:32:30|196354.3|196229.3|196354.3|196229.3|196354.3|196229.3|196354.3|196229.3|1
1727829160000|2024-10-02 00:32:40|196355.4|196230.4|196352.7|196227.7|196355.4|196230.4|196352.7|196227.7|3
1727829170000|2024-10-02 00:32:50|196353|196228|196353|196228|196353|196228|196353|196228|1
1727829180000|2024-10-02 00:33:00|196352.8|196227.8|196355|196230|196355|196230|196352.8|196227.8|4
1727829200000|2024-10-02 00:33:20|196350.9|196225.9|196350.5|196225.5|196350.9|196225.9|196350.5|196225.5|2
1727829210000|2024-10-02 00:33:30|196350.1|196225.1|196353.5|196228.5|196353.6|196228.6|196350.1|196225.1|3
1727829220000|2024-10-02 00:33:40|196353.6|196228.6|196353.6|196228.6|196353.6|196228.6|196353.6|196228.6|1
1727829230000|2024-10-02 00:33:50|196354.1|196229.1|196353.4|196228.4|196354.3|196229.3|196353.3|196228.3|5
1727829240000|2024-10-02 00:34:00|196353.8|196228.8|196352.8|196227.8|196353.8|196228.8|196352|196227|3
1727829250000|2024-10-02 00:34:10|196354.1|196229.1|196352.7|196227.7|196358.7|196233.7|196352.1|196227.1|6
1727829260000|2024-10-02 00:34:20|196352.3|196227.3|196352.3|196227.3|196352.7|196227.7|196352.3|196227.3|3
1727829270000|2024-10-02 00:34:30|196357.9|196232.9|196358.6|196233.6|196358.9|196233.9|196352.2|196227.2|13
1727829280000|2024-10-02 00:34:40|196353.2|196228.2|196358.6|196233.6|196358.6|196233.6|196351.8|196226.8|16
1727829290000|2024-10-02 00:34:50|196358|196233|196358.1|196233.1|196358.7|196233.7|196352|196227|12
1727829320000|2024-10-02 00:35:20|196358.6|196233.6|196357.8|196232.8|196358.6|196233.6|196357.8|196232.8|2
1727829330000|2024-10-02 00:35:30|196350.6|196225.6|196353.4|196228.4|196353.4|196228.4|196350.2|196225.2|4
1727829350000|2024-10-02 00:35:50|196355.2|196230.2|196355.2|196230.2|196355.2|196230.2|196355.2|196230.2|1
1727829360000|2024-10-02 00:36:00|196354.1|196229.1|196350.7|196225.7|196355.2|196230.2|196350.7|196225.7|8
1727829370000|2024-10-02 00:36:10|196339.1|196214.1|196229.5|196104.5|196339.1|196214.1|196229.5|196104.5|7
1727829380000|2024-10-02 00:36:20|196233.6|196108.6|196233.6|196108.6|196233.6|196108.6|196233.6|196108.6|1
1727829390000|2024-10-02 00:36:30|196229.5|196104.5|196229.5|196104.5|196229.5|196104.5|196229.5|196104.5|1
1727829400000|2024-10-02 00:36:40|196224.3|196099.3|196224.3|196099.3|196224.3|196099.3|196224.3|196099.3|1
1727829420000|2024-10-02 00:37:00|196233|196108|196223.8|196098.8|196233|196108|196223.8|196098.8|2
1727829430000|2024-10-02 00:37:10|196233.2|196108.2|196249.8|196124.8|196251.2|196126.2|196233.2|196108.2|15
1727829440000|2024-10-02 00:37:20|196244.7|196119.7|196250.3|196125.3|196250.4|196125.4|196243.8|196118.8|13
1727829450000|2024-10-02 00:37:30|196250|196125|196249.6|196124.6|196250|196125|196249.6|196124.6|2
1727829480000|2024-10-02 00:38:00|196233.8|196108.8|196234.4|196109.4|196234.4|196109.4|196233.8|196108.8|2
1727829510000|2024-10-02 00:38:30|196232.6|196107.6|196232.6|196107.6|196232.6|196107.6|196232.6|196107.6|1
1727829530000|2024-10-02 00:38:50|196232.7|196107.7|196231|196106|196232.7|196107.7|196231|196106|2
1727829540000|2024-10-02 00:39:00|196235.9|196110.9|196230.9|196105.9|196235.9|196110.9|196230.9|196105.9|4
1727829550000|2024-10-02 00:39:10|196235.7|196110.7|196230.9|196105.9|196235.7|196110.7|196230.9|196105.9|2
1727829560000|2024-10-02 00:39:20|196236|196111|196231.1|196106.1|196236|196111|196231.1|196106.1|2
1727829570000|2024-10-02 00:39:30|196236|196111|196236|196111|196236|196111|196231|196106|3
1727829580000|2024-10-02 00:39:40|196231|196106|196230.9|196105.9|196235.9|196110.9|196230.9|196105.9|3
1727829610000|2024-10-02 00:40:10|196232.7|196107.7|196232.7|196107.7|196232.7|196107.7|196232.7|196107.7|1
1727829620000|2024-10-02 00:40:20|196235.3|196110.3|196230.4|196105.4|196235.3|196110.3|196230.4|196105.4|2
1727829630000|2024-10-02 00:40:30|196235.3|196110.3|196230.4|196105.4|196235.3|196110.3|196230.4|196105.4|2
1727829640000|2024-10-02 00:40:40|196235.3|196110.3|196235.3|196110.3|196235.3|196110.3|196235.3|196110.3|1
1727829670000|2024-10-02 00:41:10|196232.7|196107.7|196230.4|196105.4|196235.4|196110.4|196230.4|196105.4|4
1727829680000|2024-10-02 00:41:20|196230.1|196105.1|196235.1|196110.1|196235.1|196110.1|196230.1|196105.1|2
1727829690000|2024-10-02 00:41:30|196230.2|196105.2|196232.2|196107.2|196237.5|196112.5|196229.7|196104.7|11
1727829700000|2024-10-02 00:41:40|196237.1|196112.1|196232.3|196107.3|196237.8|196112.8|196232.2|196107.2|4
1727829710000|2024-10-02 00:41:50|196232.8|196107.8|196232.8|196107.8|196232.8|196107.8|196232.8|196107.8|1
1727829720000|2024-10-02 00:42:00|196238.6|196113.6|196261.1|196136.1|196263.9|196138.9|196238.6|196113.6|8
1727829730000|2024-10-02 00:42:10|196258.1|196133.1|196248.9|196123.9|196258.1|196133.1|196248.9|196123.9|2
1727829740000|2024-10-02 00:42:20|196247.1|196122.1|196236.8|196111.8|196247.1|196122.1|196236.8|196111.8|2
1727829760000|2024-10-02 00:42:40|196236.9|196111.9|196237.6|196112.6|196237.6|196112.6|196236.9|196111.9|4
1727829770000|2024-10-02 00:42:50|196239.2|196114.2|196239.2|196114.2|196239.2|196114.2|196239.2|196114.2|1
1727829780000|2024-10-02 00:43:00|196232.8|196107.8|196230.1|196105.1|196232.8|196107.8|196217.8|196092.8|5
1727829790000|2024-10-02 00:43:10|196236.4|196111.4|196247.4|196122.4|196247.6|196122.6|196236.4|196111.4|5
1727829800000|2024-10-02 00:43:20|196251|196126|196264.6|196139.6|196265.3|196140.3|196251|196126|3
1727829810000|2024-10-02 00:43:30|196260.7|196135.7|196242.3|196117.3|196260.7|196135.7|196242.3|196117.3|4
1727829820000|2024-10-02 00:43:40|196240.6|196115.6|196225.2|196100.2|196240.6|196115.6|196209.4|196084.4|6
1727829840000|2024-10-02 00:44:00|196228.3|196103.3|196230.4|196105.4|196230.4|196105.4|196228.3|196103.3|2
1727829850000|2024-10-02 00:44:10|196226.2|196101.2|196229.9|196104.9|196229.9|196104.9|196226.2|196101.2|2
1727829860000|2024-10-02 00:44:20|196232.1|196107.1|196232.2|196107.2|196235.9|196110.9|196232.1|196107.1|4
1727829880000|2024-10-02 00:44:40|196227.7|196102.7|196227.7|196102.7|196227.7|196102.7|196227.7|196102.7|1
1727829890000|2024-10-02 00:44:50|196229.1|196104.1|196232.4|196107.4|196232.4|196107.4|196229.1|196104.1|2
1727829900000|2024-10-02 00:45:00|196228.8|196103.8|196222.1|196097.1|196228.9|196103.9|196214.3|196089.3|6
1727829930000|2024-10-02 00:45:30|196212.7|196087.7|196212.7|196087.7|196212.7|196087.7|196212.7|196087.7|1
1727829960000|2024-10-02 00:46:00|196221.2|196096.2|196222.3|196097.3|196222.3|196097.3|196216|196091|3
1727829970000|2024-10-02 00:46:10|196222.4|196097.4|196222.4|196097.4|196222.4|196097.4|196222.4|196097.4|1
1727829990000|2024-10-02 00:46:30|196212.1|196087.1|196248|196123|196248.4|196123.4|196212.1|196087.1|6
1727830000000|2024-10-02 00:46:40|196244.9|196119.9|196242.4|196117.4|196247.6|196122.6|196242.4|196117.4|4
1727830010000|2024-10-02 00:46:50|196244.8|196119.8|196244.8|196119.8|196244.8|196119.8|196244.8|196119.8|1
1727830020000|2024-10-02 00:47:00|196240.7|196115.7|196236.8|196111.8|196240.7|196115.7|196236.8|196111.8|2
1727830030000|2024-10-02 00:47:10|196239.4|196114.4|196244.7|196119.7|196246.7|196121.7|196239.4|196114.4|4
1727830040000|2024-10-02 00:47:20|196242.9|196117.9|196242.9|196117.9|196244.3|196119.3|196242.9|196117.9|5
1727830050000|2024-10-02 00:47:30|196244.3|196119.3|196245.2|196120.2|196245.2|196120.2|196244.3|196119.3|2
1727830060000|2024-10-02 00:47:40|196240.6|196115.6|196240.6|196115.6|196240.6|196115.6|196240.6|196115.6|1
1727830070000|2024-10-02 00:47:50|196242.6|196117.6|196246.1|196121.1|196246.1|196121.1|196241.6|196116.6|4
1727830080000|2024-10-02 00:48:00|196241.2|196116.2|196238|196113|196241.2|196116.2|196236.9|196111.9|7
1727830090000|2024-10-02 00:48:10|196234.3|196109.3|196233|196108|196234.3|196109.3|196228.4|196103.4|4
1727830100000|2024-10-02 00:48:20|196236|196111|196237.6|196112.6|196240.3|196115.3|196236|196111|3
1727830110000|2024-10-02 00:48:30|196230.5|196105.5|196221.6|196096.6|196230.5|196105.5|196211|196086|5
1727830120000|2024-10-02 00:48:40|196221.7|196096.7|196221.7|196096.7|196221.7|196096.7|196221.7|196096.7|1
1727830130000|2024-10-02 00:48:50|196225.8|196100.8|196242.2|196117.2|196244.3|196119.3|196225.8|196100.8|5
1727830140000|2024-10-02 00:49:00|196245.1|196120.1|196245.1|196120.1|196245.1|196120.1|196245.1|196120.1|1
1727830150000|2024-10-02 00:49:10|196240.6|196115.6|196240.6|196115.6|196240.6|196115.6|196240.6|196115.6|1
1727830180000|2024-10-02 00:49:40|196239.5|196114.5|196239.5|196114.5|196239.5|196114.5|196239.5|196114.5|1
1727830200000|2024-10-02 00:50:00|196234.9|196109.9|196238.2|196113.2|196238.2|196113.2|196220.8|196095.8|5
1727830210000|2024-10-02 00:50:10|196241.8|196116.8|196222.7|196097.7|196241.8|196116.8|196222.7|196097.7|3
1727830220000|2024-10-02 00:50:20|196226.3|196101.3|196238.5|196113.5|196238.5|196113.5|196226.3|196101.3|4
1727830230000|2024-10-02 00:50:30|196225.6|196100.6|196225.3|196100.3|196225.6|196100.6|196221.9|196096.9|3
1727830240000|2024-10-02 00:50:40|196229.9|196104.9|196240.8|196115.8|196240.8|196115.8|196229.9|196104.9|2
1727830260000|2024-10-02 00:51:00|196239.2|196114.2|196239.2|196114.2|196239.2|196114.2|196239.2|196114.2|1
1727830270000|2024-10-02 00:51:10|196238.1|196113.1|196238.1|196113.1|196238.1|196113.1|196238.1|196113.1|1
1727830280000|2024-10-02 00:51:20|196242.3|196117.3|196242.3|196117.3|196242.3|196117.3|196242.3|196117.3|1
1727830290000|2024-10-02 00:51:30|196246.4|196121.4|196267|196142|196267|196142|196246.4|196121.4|6
1727830300000|2024-10-02 00:51:40|196265.2|196140.2|196265.2|196140.2|196265.2|196140.2|196265.2|196140.2|1
1727830310000|2024-10-02 00:51:50|196262.1|196137.1|196262.1|196137.1|196262.1|196137.1|196262.1|196137.1|1
1727830320000|2024-10-02 00:52:00|196260.3|196135.3|196223.2|196098.2|196260.3|196135.3|196223.2|196098.2|6
1727830330000|2024-10-02 00:52:10|196224.9|196099.9|196223.7|196098.7|196228.7|196103.7|196221|196096|7
1727830340000|2024-10-02 00:52:20|196229.8|196104.8|196241.1|196116.1|196244.7|196119.7|196229.8|196104.8|9
1727830350000|2024-10-02 00:52:30|196239.3|196114.3|196241.4|196116.4|196243.6|196118.6|196235.8|196110.8|12
1727830360000|2024-10-02 00:52:40|196246.6|196121.6|196271.8|196146.8|196275.9|196150.9|196243|196118|15
1727830370000|2024-10-02 00:52:50|196274.6|196149.6|196278.3|196153.3|196279.1|196154.1|196273.2|196148.2|8
1727830380000|2024-10-02 00:53:00|196279.5|196154.5|196278.3|196153.3|196283.4|196158.4|196274.4|196149.4|17
1727830400000|2024-10-02 00:53:20|196281.4|196156.4|196276.2|196151.2|196282.3|196157.3|196276.2|196151.2|8
1727830420000|2024-10-02 00:53:40|196278|196153|196275.8|196150.8|196278.8|196153.8|196275.8|196150.8|9
1727830430000|2024-10-02 00:53:50|196277|196152|196277.3|196152.3|196283.3|196158.3|196276.3|196151.3|9
1727830440000|2024-10-02 00:54:00|196276.2|196151.2|196275.2|196150.2|196276.2|196151.2|196275.2|196150.2|2
1727830460000|2024-10-02 00:54:20|196273.8|196148.8|196264.1|196139.1|196273.8|196148.8|196264.1|196139.1|3
1727830470000|2024-10-02 00:54:30|196266.6|196141.6|196266.4|196141.4|196266.6|196141.6|196263.8|196138.8|5
1727830480000|2024-10-02 00:54:40|196263.7|196138.7|196266.1|196141.1|196266.2|196141.2|196263.6|196138.6|6
1727830490000|2024-10-02 00:54:50|196269.9|196144.9|196266.2|196141.2|196269.9|196144.9|196260.6|196135.6|7
1727830500000|2024-10-02 00:55:00|196268.3|196143.3|196264.4|196139.4|196268.3|196143.3|196255|196130|8
1727830510000|2024-10-02 00:55:10|196268.4|196143.4|196281.1|196156.1|196282.5|196157.5|196268.4|196143.4|3
1727830530000|2024-10-02 00:55:30|196280.7|196155.7|196280.7|196155.7|196280.7|196155.7|196280.7|196155.7|1
1727830540000|2024-10-02 00:55:40|196273.3|196148.3|196273.3|196148.3|196273.3|196148.3|196273.3|196148.3|1
1727830560000|2024-10-02 00:56:00|196277.9|196152.9|196297.5|196172.5|196319.2|196194.2|196277.9|196152.9|10
1727830570000|2024-10-02 00:56:10|196298|196173|196303.9|196178.9|196303.9|196178.9|196298|196173|4
1727830580000|2024-10-02 00:56:20|196303|196178|196252.9|196127.9|196303|196178|196248.1|196123.1|10
1727830590000|2024-10-02 00:56:30|196247.9|196122.9|196253|196128|196253|196128|196247.9|196122.9|2
1727830600000|2024-10-02 00:56:40|196252.3|196127.3|196252.3|196127.3|196252.3|196127.3|196252.3|196127.3|1
1727830610000|2024-10-02 00:56:50|196246.4|196121.4|196251.3|196126.3|196251.3|196126.3|196246.4|196121.4|6
1727830620000|2024-10-02 00:57:00|196250.8|196125.8|196250.8|196125.8|196250.8|196125.8|196250.8|196125.8|1
1727830630000|2024-10-02 00:57:10|196250.4|196125.4|196250.4|196125.4|196250.4|196125.4|196250.4|196125.4|1
1727830650000|2024-10-02 00:57:30|196244.6|196119.6|196244.6|196119.6|196244.6|196119.6|196244.6|196119.6|1
1727830660000|2024-10-02 00:57:40|196246|196121|196250.9|196125.9|196250.9|196125.9|196246|196121|2
1727830670000|2024-10-02 00:57:50|196246|196121|196250.9|196125.9|196250.9|196125.9|196246|196121|2
1727830680000|2024-10-02 00:58:00|196246.2|196121.2|196252|196127|196252|196127|196246.2|196121.2|6
1727830690000|2024-10-02 00:58:10|196252.5|196127.5|196252.5|196127.5|196252.5|196127.5|196252.5|196127.5|1
1727830700000|2024-10-02 00:58:20|196252.2|196127.2|196252.2|196127.2|196252.2|196127.2|196252.2|196127.2|1
1727830710000|2024-10-02 00:58:30|196244.3|196119.3|196244.3|196119.3|196244.3|196119.3|196244.3|196119.3|1
1727830740000|2024-10-02 00:59:00|196245.6|196120.6|196215.7|196090.7|196245.6|196120.6|196212.4|196087.4|6
1727830760000|2024-10-02 00:59:20|196215.5|196090.5|196215.2|196090.2|196215.5|196090.5|196211.7|196086.7|3
1727830790000|2024-10-02 00:59:50|196204.7|196079.7|196204.7|196079.7|196204.7|196079.7|196204.7|196079.7|1
1727830800000|2024-10-02 01:00:00|196214.2|196089.2|196214.2|196089.2|196215.1|196090.1|196208.3|196083.3|9
1727830810000|2024-10-02 01:00:10|196208.8|196083.8|196213.7|196088.7|196213.7|196088.7|196208.1|196083.1|8
1727830820000|2024-10-02 01:00:20|196207.1|196082.1|196210.4|196085.4|196210.4|196085.4|196207.1|196082.1|6
1727830830000|2024-10-02 01:00:30|196207.5|196082.5|196192.6|196067.6|196210.4|196085.4|196188.1|196063.1|7
1727830840000|2024-10-02 01:00:40|196188.8|196063.8|196183.7|196058.7|196188.8|196063.8|196179|196054|5
1727830850000|2024-10-02 01:00:50|196183.5|196058.5|196183.5|196058.5|196183.5|196058.5|196183.5|196058.5|1
1727830860000|2024-10-02 01:01:00|196180.8|196055.8|196182.9|196057.9|196186.9|196061.9|196180.8|196055.8|3
1727830870000|2024-10-02 01:01:10|196185.8|196060.8|196193.5|196068.5|196193.5|196068.5|196185.8|196060.8|4
1727830880000|2024-10-02 01:01:20|196188.1|196063.1|196162.6|196037.6|196188.1|196063.1|196157.8|196032.8|9
1727830890000|2024-10-02 01:01:30|196160.7|196035.7|196160|196035|196164.9|196039.9|196160|196035|4
1727830900000|2024-10-02 01:01:40|196163.3|196038.3|196160|196035|196164.7|196039.7|196159.5|196034.5|7
1727830910000|2024-10-02 01:01:50|196158.5|196033.5|196158.4|196033.4|196158.7|196033.7|196157.5|196032.5|5
1727830920000|2024-10-02 01:02:00|196157.5|196032.5|196144.1|196019.1|196159|196034|196143.8|196018.8|9
1727830930000|2024-10-02 01:02:10|196147.2|196022.2|196147|196022|196148.6|196023.6|196144.1|196019.1|7
1727830940000|2024-10-02 01:02:20|196148.4|196023.4|196143.9|196018.9|196148.4|196023.4|196140.3|196015.3|5
1727830950000|2024-10-02 01:02:30|196139.6|196014.6|196141|196016|196143.4|196018.4|196136.7|196011.7|10
1727830960000|2024-10-02 01:02:40|196142.1|196017.1|196140.5|196015.5|196146.2|196021.2|196136.1|196011.1|10
1727830970000|2024-10-02 01:02:50|196141.5|196016.5|196143.9|196018.9|196146.1|196021.1|196140.5|196015.5|9
1727830980000|2024-10-02 01:03:00|196142.8|196017.8|196145.4|196020.4|196145.4|196020.4|196142.8|196017.8|3
1727830990000|2024-10-02 01:03:10|196148.7|196023.7|196158.8|196033.8|196167.9|196042.9|196148.7|196023.7|13
1727831000000|2024-10-02 01:03:20|196167.8|196042.8|196167.7|196042.7|196167.8|196042.8|196156.8|196031.8|11
1727831010000|2024-10-02 01:03:30|196163.4|196038.4|196162.6|196037.6|196163.4|196038.4|196158.6|196033.6|3
1727831020000|2024-10-02 01:03:40|196159|196034|196163.1|196038.1|196163.1|196038.1|196159|196034|2
1727831030000|2024-10-02 01:03:50|196163|196038|196163|196038|196163|196038|196163|196038|1
1727831040000|2024-10-02 01:04:00|196163.3|196038.3|196163|196038|196163.3|196038.3|196158.3|196033.3|5
1727831050000|2024-10-02 01:04:10|196157.8|196032.8|196162.9|196037.9|196162.9|196037.9|196157.8|196032.8|2
1727831080000|2024-10-02 01:04:40|196159.7|196034.7|196159.7|196034.7|196159.7|196034.7|196159.7|196034.7|1
1727831100000|2024-10-02 01:05:00|196155|196030|196153.5|196028.5|196155|196030|196153.5|196028.5|2
1727831110000|2024-10-02 01:05:10|196159.4|196034.4|196159.4|196034.4|196159.4|196034.4|196159.4|196034.4|1
1727831140000|2024-10-02 01:05:40|196157.6|196032.6|196158.4|196033.4|196158.4|196033.4|196157.6|196032.6|2
1727831150000|2024-10-02 01:05:50|196158.3|196033.3|196158.3|196033.3|196158.3|196033.3|196158.3|196033.3|1
1727831170000|2024-10-02 01:06:10|196152.4|196027.4|196147.8|196022.8|196152.4|196027.4|196145.5|196020.5|4
1727831180000|2024-10-02 01:06:20|196154.4|196029.4|196166.5|196041.5|196168.4|196043.4|196154.4|196029.4|4
1727831220000|2024-10-02 01:07:00|196163|196038|196163|196038|196163|196038|196163|196038|1
1727831240000|2024-10-02 01:07:20|196166.6|196041.6|196166.6|196041.6|196166.6|196041.6|196166.6|196041.6|1
1727831270000|2024-10-02 01:07:50|196163|196038|196163|196038|196163|196038|196163|196038|1
1727831280000|2024-10-02 01:08:00|196159|196034|196155|196030|196159|196034|196155|196030|2
1727831290000|2024-10-02 01:08:10|196160.7|196035.7|196160.7|196035.7|196160.7|196035.7|196160.7|196035.7|1
1727831300000|2024-10-02 01:08:20|196160.6|196035.6|196162.9|196037.9|196162.9|196037.9|196160.6|196035.6|2
1727831330000|2024-10-02 01:08:50|196161.2|196036.2|196161.2|196036.2|196161.2|196036.2|196161.2|196036.2|1
1727831350000|2024-10-02 01:09:10|196163.9|196038.9|196163.9|196038.9|196163.9|196038.9|196163.9|196038.9|1
1727831380000|2024-10-02 01:09:40|196161.2|196036.2|196161.2|196036.2|196161.2|196036.2|196161.2|196036.2|1
1727831390000|2024-10-02 01:09:50|196167.1|196042.1|196188.5|196063.5|196188.5|196063.5|196167.1|196042.1|2
1727831400000|2024-10-02 01:10:00|196192|196067|196192|196067|196192|196067|196192|196067|1
1727831410000|2024-10-02 01:10:10|196188.8|196063.8|196188.8|196063.8|196188.8|196063.8|196188.8|196063.8|1
1727831420000|2024-10-02 01:10:20|196188.9|196063.9|196183.4|196058.4|196188.9|196063.9|196183.4|196058.4|2
1727831430000|2024-10-02 01:10:30|196189.2|196064.2|196194.2|196069.2|196197.3|196072.3|196189.2|196064.2|3
1727831440000|2024-10-02 01:10:40|196194.3|196069.3|196194.3|196069.3|196194.3|196069.3|196194.3|196069.3|1
1727831450000|2024-10-02 01:10:50|196189.4|196064.4|196190.9|196065.9|196193.1|196068.1|196183.7|196058.7|6
1727831460000|2024-10-02 01:11:00|196188.6|196063.6|196196|196071|196198.4|196073.4|196188.6|196063.6|4
1727831470000|2024-10-02 01:11:10|196193.3|196068.3|196193.3|196068.3|196193.3|196068.3|196193.3|196068.3|1
1727831500000|2024-10-02 01:11:40|196188|196063|196187.3|196062.3|196192.2|196067.2|196187.3|196062.3|3
1727831520000|2024-10-02 01:12:00|196193.1|196068.1|196191.9|196066.9|196193.1|196068.1|196187.4|196062.4|3
1727831550000|2024-10-02 01:12:30|196190.3|196065.3|196186.9|196061.9|196190.3|196065.3|196186.9|196061.9|2
1727831570000|2024-10-02 01:12:50|196191.2|196066.2|196191.2|196066.2|196191.2|196066.2|196191.2|196066.2|1
1727831600000|2024-10-02 01:13:20|196189.8|196064.8|196184.8|196059.8|196192.3|196067.3|196184.8|196059.8|4
1727831610000|2024-10-02 01:13:30|196177.9|196052.9|196175.8|196050.8|196177.9|196052.9|196175.8|196050.8|2
1727831640000|2024-10-02 01:14:00|196168.7|196043.7|196168.7|196043.7|196168.7|196043.7|196168.7|196043.7|1
1727831660000|2024-10-02 01:14:20|196171.5|196046.5|196190|196065|196190|196065|196171.5|196046.5|4
1727831690000|2024-10-02 01:14:50|196185.5|196060.5|196191.9|196066.9|196191.9|196066.9|196185.5|196060.5|5
1727831700000|2024-10-02 01:15:00|196188.6|196063.6|196188.9|196063.9|196188.9|196063.9|196179.9|196054.9|5
1727831710000|2024-10-02 01:15:10|196185.7|196060.7|196188.4|196063.4|196189.7|196064.7|196185.3|196060.3|8
1727831730000|2024-10-02 01:15:30|196193.1|196068.1|196207.6|196082.6|196207.6|196082.6|196193.1|196068.1|2
1727831770000|2024-10-02 01:16:10|196202.1|196077.1|196202.1|196077.1|196202.1|196077.1|196202.1|196077.1|1
1727831780000|2024-10-02 01:16:20|196205.8|196080.8|196205.8|196080.8|196205.8|196080.8|196205.8|196080.8|1
1727831810000|2024-10-02 01:16:50|196202.2|196077.2|196202.2|196077.2|196202.2|196077.2|196202.2|196077.2|1
1727831820000|2024-10-02 01:17:00|196204.5|196079.5|196240.7|196115.7|196244.7|196119.7|196204.5|196079.5|3
1727831830000|2024-10-02 01:17:10|196243.8|196118.8|196243.8|196118.8|196243.8|196118.8|196243.8|196118.8|1
1727831850000|2024-10-02 01:17:30|196247.9|196122.9|196267.6|196142.6|196267.6|196142.6|196247.9|196122.9|2
1727831860000|2024-10-02 01:17:40|196270.7|196145.7|196279.5|196154.5|196279.5|196154.5|196270.7|196145.7|3
1727831870000|2024-10-02 01:17:50|196277.7|196152.7|196265.7|196140.7|196277.7|196152.7|196265.7|196140.7|2
1727831880000|2024-10-02 01:18:00|196262.9|196137.9|196227.3|196102.3|196262.9|196137.9|196223.7|196098.7|4
1727831890000|2024-10-02 01:18:10|196224.2|196099.2|196214.1|196089.1|196224.2|196099.2|196208.7|196083.7|5
1727831920000|2024-10-02 01:18:40|196216.3|196091.3|196227.3|196102.3|196227.3|196102.3|196216.3|196091.3|9
1727831930000|2024-10-02 01:18:50|196224.2|196099.2|196230.3|196105.3|196230.3|196105.3|196224.2|196099.2|3
1727831940000|2024-10-02 01:19:00|196241|196116|196238.8|196113.8|196241|196116|196235.9|196110.9|5
1727831950000|2024-10-02 01:19:10|196240.6|196115.6|196240.6|196115.6|196240.6|196115.6|196240.6|196115.6|1
1727831960000|2024-10-02 01:19:20|196239.4|196114.4|196239.4|196114.4|196239.4|196114.4|196239.4|196114.4|1
1727831970000|2024-10-02 01:19:30|196236.6|196111.6|196217.5|196092.5|196240|196115|196217.5|196092.5|6
1727831980000|2024-10-02 01:19:40|196219.1|196094.1|196226.4|196101.4|196227.8|196102.8|196219.1|196094.1|4
1727831990000|2024-10-02 01:19:50|196223.7|196098.7|196218.5|196093.5|196223.7|196098.7|196218.5|196093.5|4
1727832000000|2024-10-02 01:20:00|196213.8|196088.8|196206.9|196081.9|196215.1|196090.1|196198.3|196073.3|14
1727832030000|2024-10-02 01:20:30|196202.2|196077.2|196189.3|196064.3|196202.2|196077.2|196186.1|196061.1|4
1727832040000|2024-10-02 01:20:40|196190.8|196065.8|196210.4|196085.4|196210.4|196085.4|196190.8|196065.8|3
1727832050000|2024-10-02 01:20:50|196206|196081|196210.4|196085.4|196210.4|196085.4|196206|196081|2
1727832060000|2024-10-02 01:21:00|196208.1|196083.1|196205|196080|196208.1|196083.1|196199.8|196074.8|3
1727832070000|2024-10-02 01:21:10|196204.4|196079.4|196212.2|196087.2|196212.2|196087.2|196199|196074|6
1727832080000|2024-10-02 01:21:20|196211.6|196086.6|196211.6|196086.6|196211.6|196086.6|196211.6|196086.6|1
1727832100000|2024-10-02 01:21:40|196202.7|196077.7|196202.7|196077.7|196202.7|196077.7|196202.7|196077.7|1
1727832120000|2024-10-02 01:22:00|196206.2|196081.2|196204.8|196079.8|196206.2|196081.2|196204.8|196079.8|2
1727832150000|2024-10-02 01:22:30|196200|196075|196200|196075|196200|196075|196200|196075|1
1727832160000|2024-10-02 01:22:40|196209.6|196084.6|196211.8|196086.8|196211.8|196086.8|196209.6|196084.6|2
1727832170000|2024-10-02 01:22:50|196211|196086|196211|196086|196211|196086|196211|196086|1
1727832180000|2024-10-02 01:23:00|196211.1|196086.1|196211.1|196086.1|196211.1|196086.1|196211.1|196086.1|1
1727832190000|2024-10-02 01:23:10|196202.9|196077.9|196202.9|196077.9|196202.9|196077.9|196202.9|196077.9|1
1727832210000|2024-10-02 01:23:30|196210.1|196085.1|196210.1|196085.1|196210.1|196085.1|196210.1|196085.1|1
1727832240000|2024-10-02 01:24:00|196202.9|196077.9|196204.2|196079.2|196205.5|196080.5|196202.9|196077.9|3
1727832250000|2024-10-02 01:24:10|196202.4|196077.4|196202|196077|196203.5|196078.5|196202|196077|3
1727832260000|2024-10-02 01:24:20|196203.5|196078.5|196212.7|196087.7|196212.7|196087.7|196203.5|196078.5|3
1727832280000|2024-10-02 01:24:40|196206.1|196081.1|196206.1|196081.1|196206.1|196081.1|196206.1|196081.1|1
1727832320000|2024-10-02 01:25:20|196202.6|196077.6|196202.6|196077.6|196202.6|196077.6|196202.6|196077.6|1
1727832330000|2024-10-02 01:25:30|196210|196085|196204.2|196079.2|196210|196085|196204.2|196079.2|3
1727832340000|2024-10-02 01:25:40|196203|196078|196169.6|196044.6|196203|196078|196169.6|196044.6|2
1727832370000|2024-10-02 01:26:10|196163.3|196038.3|196163.3|196038.3|196163.3|196038.3|196163.3|196038.3|1
1727832390000|2024-10-02 01:26:30|196160.4|196035.4|196161.1|196036.1|196161.1|196036.1|196153.2|196028.2|3
1727832400000|2024-10-02 01:26:40|196166.4|196041.4|196161.9|196036.9|196166.4|196041.4|196161.9|196036.9|2
1727832410000|2024-10-02 01:26:50|196163.5|196038.5|196163.1|196038.1|196168.4|196043.4|196162.4|196037.4|6
1727832430000|2024-10-02 01:27:10|196162.8|196037.8|196162.8|196037.8|196162.8|196037.8|196162.8|196037.8|1
1727832440000|2024-10-02 01:27:20|196160|196035|196160|196035|196160|196035|196160|196035|1
1727832460000|2024-10-02 01:27:40|196160.7|196035.7|196165|196040|196165|196040|196160.7|196035.7|2
1727832480000|2024-10-02 01:28:00|196163.2|196038.2|196152.7|196027.7|196163.2|196038.2|196150.4|196025.4|5
1727832500000|2024-10-02 01:28:20|196149.1|196024.1|196142.8|196017.8|196149.1|196024.1|196142.8|196017.8|2
1727832530000|2024-10-02 01:28:50|196136.1|196011.1|196136.1|196011.1|196136.1|196011.1|196136.1|196011.1|1
1727832550000|2024-10-02 01:29:10|196143.6|196018.6|196143.6|196018.6|196143.6|196018.6|196143.6|196018.6|1
1727832560000|2024-10-02 01:29:20|196136.7|196011.7|196118.9|195993.9|196136.7|196011.7|196115.7|195990.7|7
1727832570000|2024-10-02 01:29:30|196115.9|195990.9|196131.8|196006.8|196131.8|196006.8|196114.3|195989.3|4
1727832580000|2024-10-02 01:29:40|196129.3|196004.3|196129.3|196004.3|196131.8|196006.8|196129.3|196004.3|3
1727832600000|2024-10-02 01:30:00|196124.3|195999.3|196125.5|196000.5|196125.5|196000.5|196120.8|195995.8|4
1727832610000|2024-10-02 01:30:10|196127|196002|196127.1|196002.1|196128.2|196003.2|196125.5|196000.5|5
1727832620000|2024-10-02 01:30:20|196128.9|196003.9|196128.9|196003.9|196128.9|196003.9|196128.9|196003.9|1
1727832630000|2024-10-02 01:30:30|196126.5|196001.5|196120.8|195995.8|196128.7|196003.7|196120.8|195995.8|6
1727832640000|2024-10-02 01:30:40|196123.8|195998.8|196123.8|195998.8|196123.8|195998.8|196123.8|195998.8|1
1727832650000|2024-10-02 01:30:50|196121.6|195996.6|196110.5|195985.5|196121.6|195996.6|196106.9|195981.9|5
1727832660000|2024-10-02 01:31:00|196109.2|195984.2|196110.5|195985.5|196110.5|195985.5|196109.2|195984.2|2
1727832670000|2024-10-02 01:31:10|196109.1|195984.1|196105.9|195980.9|196109.1|195984.1|196104.7|195979.7|5
1727832680000|2024-10-02 01:31:20|196108.9|195983.9|196093.3|195968.3|196108.9|195983.9|196093.3|195968.3|5
1727832690000|2024-10-02 01:31:30|196099.6|195974.6|196092.9|195967.9|196099.7|195974.7|196092.6|195967.6|4
1727832700000|2024-10-02 01:31:40|196104.6|195979.6|196095.4|195970.4|196104.6|195979.6|196089.3|195964.3|6
1727832710000|2024-10-02 01:31:50|196094.3|195969.3|196092.9|195967.9|196096.1|195971.1|196089|195964|13
1727832720000|2024-10-02 01:32:00|196093|195968|196088.2|195963.2|196093|195968|196088.2|195963.2|8
1727832730000|2024-10-02 01:32:10|196091.3|195966.3|196090|195965|196091.3|195966.3|196090|195965|2
1727832760000|2024-10-02 01:32:40|196084|195959|196084|195959|196084|195959|196084|195959|1
1727832780000|2024-10-02 01:33:00|196087.1|195962.1|196091.3|195966.3|196091.3|195966.3|196087.1|195962.1|6
1727832790000|2024-10-02 01:33:10|196088.2|195963.2|196091.4|195966.4|196091.6|195966.6|196087.7|195962.7|7
1727832800000|2024-10-02 01:33:20|196090.9|195965.9|196091.1|195966.1|196091.7|195966.7|196088.1|195963.1|7
1727832810000|2024-10-02 01:33:30|196087.7|195962.7|196065|195940|196090.4|195965.4|196065|195940|7
1727832830000|2024-10-02 01:33:50|196068.1|195943.1|196080|195955|196080|195955|196068.1|195943.1|2
1727832860000|2024-10-02 01:34:20|196069.6|195944.6|196069.6|195944.6|196069.6|195944.6|196069.6|195944.6|1
1727832870000|2024-10-02 01:34:30|196066.2|195941.2|196070|195945|196070|195945|196066.2|195941.2|2
1727832880000|2024-10-02 01:34:40|196068|195943|196093.3|195968.3|196097.6|195972.6|196068|195943|5
1727832900000|2024-10-02 01:35:00|196088.6|195963.6|196093.9|195968.9|196093.9|195968.9|196088.6|195963.6|2
1727832910000|2024-10-02 01:35:10|196089.4|195964.4|196093.8|195968.8|196094.1|195969.1|196089.4|195964.4|5
1727832920000|2024-10-02 01:35:20|196093.7|195968.7|196093.7|195968.7|196093.7|195968.7|196093.7|195968.7|1
1727832930000|2024-10-02 01:35:30|196089.1|195964.1|196087.2|195962.2|196089.1|195964.1|196087.2|195962.2|6
1727832940000|2024-10-02 01:35:40|196083.4|195958.4|196084.5|195959.5|196088.3|195963.3|196083.4|195958.4|3
1727832950000|2024-10-02 01:35:50|196080.1|195955.1|196094|195969|196094.8|195969.8|196080.1|195955.1|4
1727832980000|2024-10-02 01:36:20|196093.5|195968.5|196093.5|195968.5|196093.5|195968.5|196093.5|195968.5|1
1727832990000|2024-10-02 01:36:30|196098|195973|196101.3|195976.3|196101.3|195976.3|196094.8|195969.8|6
1727833000000|2024-10-02 01:36:40|196097.2|195972.2|196107.6|195982.6|196107.6|195982.6|196097.2|195972.2|2
1727833010000|2024-10-02 01:36:50|196103.8|195978.8|196100.3|195975.3|196103.8|195978.8|196100.3|195975.3|2
1727833020000|2024-10-02 01:37:00|196102.2|195977.2|196099|195974|196102.2|195977.2|196099|195974|3
1727833030000|2024-10-02 01:37:10|196101.4|195976.4|196125.1|196000.1|196126.5|196001.5|196101.4|195976.4|7
1727833050000|2024-10-02 01:37:30|196121|195996|196118.2|195993.2|196121|195996|196110.1|195985.1|3
1727833070000|2024-10-02 01:37:50|196113.7|195988.7|196104.6|195979.6|196113.7|195988.7|196104.6|195979.6|3
1727833080000|2024-10-02 01:38:00|196109.8|195984.8|196104.7|195979.7|196109.8|195984.8|196104.7|195979.7|2
1727833090000|2024-10-02 01:38:10|196110|195985|196094.1|195969.1|196110|195985|196093.9|195968.9|4
1727833100000|2024-10-02 01:38:20|196101.3|195976.3|196123.4|195998.4|196123.4|195998.4|196101.3|195976.3|8
1727833110000|2024-10-02 01:38:30|196126.6|196001.6|196126.6|196001.6|196126.6|196001.6|196126.6|196001.6|1
1727833120000|2024-10-02 01:38:40|196124.2|195999.2|196127.4|196002.4|196131.2|196006.2|196124.2|195999.2|4
1727833130000|2024-10-02 01:38:50|196124.4|195999.4|196123.1|195998.1|196124.4|195999.4|196119.5|195994.5|4
1727833150000|2024-10-02 01:39:10|196118.8|195993.8|196110.1|195985.1|196118.8|195993.8|196103.8|195978.8|4
1727833160000|2024-10-02 01:39:20|196111.8|195986.8|196111.8|195986.8|196111.8|195986.8|196111.8|195986.8|1
1727833170000|2024-10-02 01:39:30|196109.1|195984.1|196109.1|195984.1|196109.1|195984.1|196109.1|195984.1|1
1727833180000|2024-10-02 01:39:40|196103.4|195978.4|196110.1|195985.1|196110.1|195985.1|196097.9|195972.9|4
1727833190000|2024-10-02 01:39:50|196101.1|195976.1|196120|195995|196120|195995|196096.9|195971.9|6
1727833200000|2024-10-02 01:40:00|196118.5|195993.5|196123.9|195998.9|196130.9|196005.9|196118.5|195993.5|5
1727833210000|2024-10-02 01:40:10|196129.3|196004.3|196128.5|196003.5|196130.4|196005.4|196128.5|196003.5|3
1727833230000|2024-10-02 01:40:30|196130.4|196005.4|196130.4|196005.4|196130.4|196005.4|196130.4|196005.4|1
1727833240000|2024-10-02 01:40:40|196126.8|196001.8|196126.8|196001.8|196126.8|196001.8|196126.8|196001.8|1
1727833260000|2024-10-02 01:41:00|196133.8|196008.8|196133.8|196008.8|196133.8|196008.8|196133.8|196008.8|1
1727833280000|2024-10-02 01:41:20|196134.9|196009.9|196139.8|196014.8|196139.8|196014.8|196134.9|196009.9|2
1727833290000|2024-10-02 01:41:30|196140.9|196015.9|196158.6|196033.6|196158.6|196033.6|196140.9|196015.9|3
1727833300000|2024-10-02 01:41:40|196156.5|196031.5|196153.4|196028.4|196156.5|196031.5|196149.9|196024.9|4
1727833310000|2024-10-02 01:41:50|196156.9|196031.9|196157.6|196032.6|196157.6|196032.6|196156.9|196031.9|2
1727833320000|2024-10-02 01:42:00|196158.9|196033.9|196163.5|196038.5|196163.5|196038.5|196158.9|196033.9|2
1727833330000|2024-10-02 01:42:10|196161.4|196036.4|196161.4|196036.4|196161.4|196036.4|196161.4|196036.4|1
1727833340000|2024-10-02 01:42:20|196163.5|196038.5|196161.4|196036.4|196163.5|196038.5|196161.4|196036.4|2
1727833350000|2024-10-02 01:42:30|196157.2|196032.2|196157.2|196032.2|196157.2|196032.2|196157.2|196032.2|1
1727833370000|2024-10-02 01:42:50|196160.6|196035.6|196160.6|196035.6|196160.6|196035.6|196160.6|196035.6|1
1727833380000|2024-10-02 01:43:00|196155.2|196030.2|196152.7|196027.7|196155.2|196030.2|196150.1|196025.1|3
1727833390000|2024-10-02 01:43:10|196149.3|196024.3|196127.4|196002.4|196149.3|196024.3|196123.7|195998.7|8
1727833400000|2024-10-02 01:43:20|196124.9|195999.9|196124.9|195999.9|196124.9|195999.9|196124.9|195999.9|1
1727833410000|2024-10-02 01:43:30|196121.8|195996.8|196117.4|195992.4|196121.8|195996.8|196117.4|195992.4|3
1727833430000|2024-10-02 01:43:50|196112.1|195987.1|196114.6|195989.6|196114.6|195989.6|196110.6|195985.6|3
1727833440000|2024-10-02 01:44:00|196110.3|195985.3|196110.3|195985.3|196110.3|195985.3|196110.3|195985.3|1
1727833460000|2024-10-02 01:44:20|196114.6|195989.6|196114.6|195989.6|196114.6|195989.6|196114.6|195989.6|1
1727833480000|2024-10-02 01:44:40|196116.8|195991.8|196112.5|195987.5|196116.8|195991.8|196112.5|195987.5|2
1727833490000|2024-10-02 01:44:50|196115.7|195990.7|196108.2|195983.2|196115.7|195990.7|196108.2|195983.2|2
1727833510000|2024-10-02 01:45:10|196101.6|195976.6|196095.2|195970.2|196101.6|195976.6|196095.2|195970.2|2
1727833520000|2024-10-02 01:45:20|196107.9|195982.9|196088.5|195963.5|196107.9|195982.9|196088.5|195963.5|5
1727833530000|2024-10-02 01:45:30|196087.3|195962.3|196087.3|195962.3|196087.3|195962.3|196087.3|195962.3|1
1727833540000|2024-10-02 01:45:40|196092.8|195967.8|196092.1|195967.1|196092.8|195967.8|196088.5|195963.5|5
1727833570000|2024-10-02 01:46:10|196088.7|195963.7|196088.7|195963.7|196088.7|195963.7|196088.7|195963.7|1
1727833580000|2024-10-02 01:46:20|196082.2|195957.2|196084.4|195959.4|196084.4|195959.4|196082.2|195957.2|2
1727833590000|2024-10-02 01:46:30|196087.6|195962.6|196090.7|195965.7|196093.9|195968.9|196087.6|195962.6|3
1727833610000|2024-10-02 01:46:50|196089.3|195964.3|196089.3|195964.3|196089.3|195964.3|196089.3|195964.3|1
1727833620000|2024-10-02 01:47:00|196087.5|195962.5|196082.4|195957.4|196087.5|195962.5|196082.4|195957.4|2
1727833650000|2024-10-02 01:47:30|196087.3|195962.3|196087.3|195962.3|196087.3|195962.3|196087.3|195962.3|1
1727833680000|2024-10-02 01:48:00|196082.4|195957.4|196082.4|195957.4|196082.4|195957.4|196082.4|195957.4|1
1727833700000|2024-10-02 01:48:20|196087.6|195962.6|196087.6|195962.6|196087.6|195962.6|196087.6|195962.6|1
1727833710000|2024-10-02 01:48:30|196083.3|195958.3|196085.6|195960.6|196085.6|195960.6|196083.3|195958.3|2
1727833720000|2024-10-02 01:48:40|196082.9|195957.9|196086.5|195961.5|196086.5|195961.5|196082.9|195957.9|2
1727833730000|2024-10-02 01:48:50|196083|195958|196082.8|195957.8|196086.8|195961.8|196082.4|195957.4|9
1727833740000|2024-10-02 01:49:00|196086.2|195961.2|196086.3|195961.3|196086.3|195961.3|196082.5|195957.5|3
1727833750000|2024-10-02 01:49:10|196082.4|195957.4|196040.2|195915.2|196082.4|195957.4|196036.6|195911.6|8
1727833760000|2024-10-02 01:49:20|196036.6|195911.6|196040.2|195915.2|196040.2|195915.2|196036.6|195911.6|2
1727833780000|2024-10-02 01:49:40|196036.6|195911.6|196036.6|195911.6|196036.6|195911.6|196036.6|195911.6|1
1727833790000|2024-10-02 01:49:50|196030|195905|196021.7|195896.7|196030|195905|196014.5|195889.5|8
1727833800000|2024-10-02 01:50:00|196024|195899|196058.3|195933.3|196058.3|195933.3|196024|195899|7
1727833810000|2024-10-02 01:50:10|196062.8|195937.8|196069.6|195944.6|196070.1|195945.1|196062.8|195937.8|5
1727833820000|2024-10-02 01:50:20|196066.7|195941.7|196055.8|195930.8|196069.5|195944.5|196054.9|195929.9|7
1727833850000|2024-10-02 01:50:50|196050.9|195925.9|196050.9|195925.9|196050.9|195925.9|196050.9|195925.9|1
1727833870000|2024-10-02 01:51:10|196058.7|195933.7|196055.5|195930.5|196058.7|195933.7|196055.5|195930.5|3
1727833880000|2024-10-02 01:51:20|196051.8|195926.8|196054.5|195929.5|196055|195930|196051.3|195926.3|5
1727833890000|2024-10-02 01:51:30|196051.3|195926.3|196055.2|195930.2|196055.2|195930.2|196051.3|195926.3|2
1727833900000|2024-10-02 01:51:40|196051.6|195926.6|196047.6|195922.6|196055.1|195930.1|196043.8|195918.8|6
1727833920000|2024-10-02 01:52:00|196049|195924|196049|195924|196049|195924|196049|195924|1
1727833930000|2024-10-02 01:52:10|196046.8|195921.8|196046.8|195921.8|196046.8|195921.8|196046.8|195921.8|1
1727833950000|2024-10-02 01:52:30|196042.3|195917.3|196046.5|195921.5|196046.5|195921.5|196042.3|195917.3|3
1727833960000|2024-10-02 01:52:40|196042.7|195917.7|196047.8|195922.8|196047.8|195922.8|196042.7|195917.7|2
1727833970000|2024-10-02 01:52:50|196043.6|195918.6|196047.8|195922.8|196047.8|195922.8|196043.6|195918.6|2
1727833980000|2024-10-02 01:53:00|196044|195919|196047.6|195922.6|196047.8|195922.8|196043.9|195918.9|4
1727833990000|2024-10-02 01:53:10|196044.2|195919.2|196047.9|195922.9|196047.9|195922.9|196044.2|195919.2|2
1727834000000|2024-10-02 01:53:20|196043.6|195918.6|196021.5|195896.5|196043.6|195918.6|196021.5|195896.5|6
1727834010000|2024-10-02 01:53:30|196024.4|195899.4|196041.6|195916.6|196041.6|195916.6|196024.4|195899.4|3
1727834020000|2024-10-02 01:53:40|196038.4|195913.4|196025.6|195900.6|196038.4|195913.4|196025.6|195900.6|3
1727834030000|2024-10-02 01:53:50|196022.6|195897.6|196023.7|195898.7|196023.7|195898.7|196019.6|195894.6|5
1727834040000|2024-10-02 01:54:00|196020|195895|196023.9|195898.9|196024|195899|196019.9|195894.9|8
1727834050000|2024-10-02 01:54:10|196020.8|195895.8|196023.7|195898.7|196023.9|195898.9|196019.7|195894.7|10
1727834070000|2024-10-02 01:54:30|196020|195895|196024.2|195899.2|196024.2|195899.2|196020|195895|4
1727834080000|2024-10-02 01:54:40|196020.1|195895.1|196023.8|195898.8|196023.8|195898.8|196019.8|195894.8|5
1727834090000|2024-10-02 01:54:50|196019.8|195894.8|196024.1|195899.1|196024.1|195899.1|196019.7|195894.7|9
1727834110000|2024-10-02 01:55:10|196021|195896|196024.6|195899.6|196024.7|195899.7|196020.6|195895.6|6
1727834120000|2024-10-02 01:55:20|196020.4|195895.4|196028|195903|196028.6|195903.6|196020.4|195895.4|6
1727834130000|2024-10-02 01:55:30|196022.5|195897.5|195934.1|195809.1|196028.6|195903.6|195915.6|195790.6|18
1727834140000|2024-10-02 01:55:40|195931|195806|195929.7|195804.7|195932.5|195807.5|195929.3|195804.3|6
1727834150000|2024-10-02 01:55:50|195924.5|195799.5|195928.3|195803.3|195928.3|195803.3|195924.5|195799.5|2
1727834160000|2024-10-02 01:56:00|195924.5|195799.5|195928.2|195803.2|195928.2|195803.2|195924.5|195799.5|2
1727834170000|2024-10-02 01:56:10|195925.2|195800.2|195928.2|195803.2|195929.2|195804.2|195925.2|195800.2|5
1727834180000|2024-10-02 01:56:20|195927.8|195802.8|195929.1|195804.1|195929.1|195804.1|195926|195801|9
1727834190000|2024-10-02 01:56:30|195935.1|195810.1|196031.8|195906.8|196031.8|195906.8|195935.1|195810.1|10
1727834200000|2024-10-02 01:56:40|196035.3|195910.3|195980.2|195855.2|196036.9|195911.9|195980.2|195855.2|6
1727834210000|2024-10-02 01:56:50|195983.3|195858.3|195987.8|195862.8|195987.8|195862.8|195983.3|195858.3|2
1727834220000|2024-10-02 01:57:00|195992.1|195867.1|195992.1|195867.1|195992.1|195867.1|195992.1|195867.1|1
1727834230000|2024-10-02 01:57:10|195987.7|195862.7|195977.7|195852.7|195987.7|195862.7|195973.2|195848.2|4
1727834240000|2024-10-02 01:57:20|195972.6|195847.6|195977.7|195852.7|195977.7|195852.7|195972.6|195847.6|2
1727834270000|2024-10-02 01:57:50|195968.3|195843.3|195968.3|195843.3|195968.3|195843.3|195968.3|195843.3|1
1727834280000|2024-10-02 01:58:00|195986.9|195861.9|196031.5|195906.5|196036.1|195911.1|195986.9|195861.9|5
1727834290000|2024-10-02 01:58:10|196031|195906|196031|195906|196031|195906|196031|195906|1
1727834310000|2024-10-02 01:58:30|196025.8|195900.8|196025.8|195900.8|196025.8|195900.8|196025.8|195900.8|1
1727834340000|2024-10-02 01:59:00|196032.1|195907.1|196032.1|195907.1|196032.1|195907.1|196032.1|195907.1|1
1727834350000|2024-10-02 01:59:10|196032.6|195907.6|196062.1|195937.1|196073.9|195948.9|196032.6|195907.6|9
1727834360000|2024-10-02 01:59:20|196060.1|195935.1|196060.1|195935.1|196060.1|195935.1|196060.1|195935.1|1
1727834380000|2024-10-02 01:59:40|196055.2|195930.2|196033.2|195908.2|196055.2|195930.2|196033.2|195908.2|2
1727834400000|2024-10-02 02:00:00|196030.6|195905.6|196012.7|195887.7|196030.6|195905.6|196005.7|195880.7|9
1727834410000|2024-10-02 02:00:10|196012.1|195887.1|196012.7|195887.7|196013.8|195888.8|196012.1|195887.1|12
1727834420000|2024-10-02 02:00:20|196013.1|195888.1|196014.7|195889.7|196014.8|195889.8|196013.1|195888.1|10
1727834430000|2024-10-02 02:00:30|196013.3|195888.3|196040.8|195915.8|196040.8|195915.8|196010.9|195885.9|20
1727834440000|2024-10-02 02:00:40|196040|195915|196040|195915|196040|195915|196040|195915|1
1727834450000|2024-10-02 02:00:50|196041.6|195916.6|196041.7|195916.7|196041.7|195916.7|196039|195914|5
1727834460000|2024-10-02 02:01:00|196039.1|195914.1|196039.1|195914.1|196039.1|195914.1|196039.1|195914.1|1
1727834470000|2024-10-02 02:01:10|196031.6|195906.6|196028.5|195903.5|196031.6|195906.6|196028.5|195903.5|2
1727834480000|2024-10-02 02:01:20|196022.3|195897.3|196000.6|195875.6|196027.8|195902.8|196000.6|195875.6|5
1727834510000|2024-10-02 02:01:50|196001.9|195876.9|195995.1|195870.1|196001.9|195876.9|195995.1|195870.1|3
1727834520000|2024-10-02 02:02:00|195997.3|195872.3|195997.3|195872.3|195997.3|195872.3|195997.3|195872.3|1
1727834530000|2024-10-02 02:02:10|195999.2|195874.2|195999.2|195874.2|195999.2|195874.2|195999.2|195874.2|1
1727834550000|2024-10-02 02:02:30|195998.1|195873.1|195996.4|195871.4|195998.1|195873.1|195996.4|195871.4|2
1727834570000|2024-10-02 02:02:50|195991.8|195866.8|195983.5|195858.5|195991.8|195866.8|195973.1|195848.1|5
1727834600000|2024-10-02 02:03:20|195980.2|195855.2|195977.4|195852.4|195981.9|195856.9|195968.6|195843.6|7
1727834610000|2024-10-02 02:03:30|195974.7|195849.7|195977.4|195852.4|195977.4|195852.4|195974.7|195849.7|2
1727834620000|2024-10-02 02:03:40|195973.9|195848.9|195973.9|195848.9|195973.9|195848.9|195973.9|195848.9|1
1727834630000|2024-10-02 02:03:50|195978.7|195853.7|195973.6|195848.6|195978.7|195853.7|195973.6|195848.6|2
1727834640000|2024-10-02 02:04:00|195963.6|195838.6|195973.6|195848.6|195973.6|195848.6|195957.6|195832.6|5
1727834660000|2024-10-02 02:04:20|195967.9|195842.9|195963.6|195838.6|195967.9|195842.9|195963.6|195838.6|3
1727834670000|2024-10-02 02:04:30|195977.4|195852.4|195971.4|195846.4|195977.4|195852.4|195971.4|195846.4|2
1727834680000|2024-10-02 02:04:40|195974.3|195849.3|195971.4|195846.4|195974.3|195849.3|195971.4|195846.4|2
1727834700000|2024-10-02 02:05:00|195966.2|195841.2|195965.6|195840.6|195967.8|195842.8|195964|195839|4
1727834710000|2024-10-02 02:05:10|195963.1|195838.1|195956.7|195831.7|195963.1|195838.1|195956.7|195831.7|2
1727834730000|2024-10-02 02:05:30|195957.8|195832.8|195962.5|195837.5|195962.5|195837.5|195956.6|195831.6|4
1727834740000|2024-10-02 02:05:40|195965.4|195840.4|195961.2|195836.2|195965.4|195840.4|195961.2|195836.2|8
1727834750000|2024-10-02 02:05:50|195965.4|195840.4|195969.8|195844.8|195980.1|195855.1|195965.4|195840.4|5
1727834760000|2024-10-02 02:06:00|195966.5|195841.5|196015.5|195890.5|196015.5|195890.5|195966.5|195841.5|13
1727834770000|2024-10-02 02:06:10|196008.1|195883.1|196007.5|195882.5|196015.5|195890.5|196007.5|195882.5|10
1727834790000|2024-10-02 02:06:30|196006.9|195881.9|196006.9|195881.9|196006.9|195881.9|196006.9|195881.9|1
1727834800000|2024-10-02 02:06:40|196012.9|195887.9|196006.1|195881.1|196012.9|195887.9|196003.3|195878.3|6
1727834810000|2024-10-02 02:06:50|196012.1|195887.1|196006.4|195881.4|196012.9|195887.9|196006.1|195881.1|10
1727834820000|2024-10-02 02:07:00|196012.8|195887.8|196007.1|195882.1|196012.8|195887.8|196005.1|195880.1|10
1727834830000|2024-10-02 02:07:10|196012.2|195887.2|196027.9|195902.9|196036.7|195911.7|196007.1|195882.1|8
1727834840000|2024-10-02 02:07:20|196025.7|195900.7|195994.4|195869.4|196025.7|195900.7|195994.4|195869.4|4
1727834860000|2024-10-02 02:07:40|195990.3|195865.3|195982.7|195857.7|195990.3|195865.3|195976.8|195851.8|8
1727834870000|2024-10-02 02:07:50|195982.6|195857.6|195982.6|195857.6|195982.6|195857.6|195982.6|195857.6|1
1727834880000|2024-10-02 02:08:00|195972.9|195847.9|196012.5|195887.5|196014.7|195889.7|195972.9|195847.9|8
1727834890000|2024-10-02 02:08:10|196011.5|195886.5|196010.4|195885.4|196013.6|195888.6|196010.4|195885.4|3
1727834900000|2024-10-02 02:08:20|196010.2|195885.2|196011|195886|196012.5|195887.5|196004.8|195879.8|7
1727834910000|2024-10-02 02:08:30|196008.5|195883.5|196012.6|195887.6|196012.6|195887.6|196008.2|195883.2|15
1727834920000|2024-10-02 02:08:40|196009.4|195884.4|196009.4|195884.4|196009.4|195884.4|196009.4|195884.4|1
1727834930000|2024-10-02 02:08:50|196009.3|195884.3|196009.6|195884.6|196012.5|195887.5|196009.3|195884.3|5
1727834940000|2024-10-02 02:09:00|196005.7|195880.7|195995.2|195870.2|196006.5|195881.5|195991.6|195866.6|7
1727834950000|2024-10-02 02:09:10|195998.1|195873.1|196002.9|195877.9|196005.2|195880.2|195998.1|195873.1|5
1727834970000|2024-10-02 02:09:30|195998|195873|195998.6|195873.6|195998.6|195873.6|195984|195859|5
1727834980000|2024-10-02 02:09:40|196000.9|195875.9|196003.3|195878.3|196005.7|195880.7|196000.9|195875.9|3
1727834990000|2024-10-02 02:09:50|196004.4|195879.4|195989.6|195864.6|196004.4|195879.4|195984.1|195859.1|3
1727835000000|2024-10-02 02:10:00|195977.3|195852.3|196013.4|195888.4|196013.4|195888.4|195977.3|195852.3|11
1727835010000|2024-10-02 02:10:10|196009.5|195884.5|196011.9|195886.9|196012.7|195887.7|196008.9|195883.9|9
1727835020000|2024-10-02 02:10:20|196009.4|195884.4|196010.1|195885.1|196013.3|195888.3|196009.4|195884.4|9
1727835030000|2024-10-02 02:10:30|196013.2|195888.2|196011.8|195886.8|196013.4|195888.4|196009.8|195884.8|9
1727835040000|2024-10-02 02:10:40|196011.1|195886.1|196014.1|195889.1|196015.2|195890.2|196011.1|195886.1|4
1727835050000|2024-10-02 02:10:50|196012.5|195887.5|196012.5|195887.5|196012.5|195887.5|196012.5|195887.5|1
1727835060000|2024-10-02 02:11:00|196014.2|195889.2|196012.6|195887.6|196014.2|195889.2|196012.6|195887.6|2
1727835070000|2024-10-02 02:11:10|196005.1|195880.1|196005.1|195880.1|196005.1|195880.1|196005.1|195880.1|1
1727835100000|2024-10-02 02:11:40|196012|195887|196027.1|195902.1|196027.1|195902.1|196012|195887|5
1727835110000|2024-10-02 02:11:50|196031.5|195906.5|196033.2|195908.2|196033.2|195908.2|196031.5|195906.5|2
1727835120000|2024-10-02 02:12:00|196030.1|195905.1|196033.5|195908.5|196033.5|195908.5|196028.1|195903.1|4
1727835130000|2024-10-02 02:12:10|196028.7|195903.7|196014.1|195889.1|196028.7|195903.7|196009.7|195884.7|8
1727835140000|2024-10-02 02:12:20|196008.9|195883.9|196008.9|195883.9|196008.9|195883.9|196008.9|195883.9|1
1727835150000|2024-10-02 02:12:30|196011.7|195886.7|196011.7|195886.7|196011.7|195886.7|196011.7|195886.7|1
1727835170000|2024-10-02 02:12:50|196013|195888|196011.7|195886.7|196013|195888|196011.7|195886.7|2
1727835180000|2024-10-02 02:13:00|196013|195888|196011|195886|196017.4|195892.4|196011|195886|4
1727835190000|2024-10-02 02:13:10|196011.1|195886.1|196012.3|195887.3|196012.3|195887.3|196011|195886|4
1727835200000|2024-10-02 02:13:20|196017.4|195892.4|196024.2|195899.2|196028.6|195903.6|196017.4|195892.4|4
1727835210000|2024-10-02 02:13:30|196023.7|195898.7|196022|195897|196023.7|195898.7|196022|195897|2
1727835220000|2024-10-02 02:13:40|196012.7|195887.7|196013.1|195888.1|196013.1|195888.1|196011.7|195886.7|4
1727835240000|2024-10-02 02:14:00|196002.5|195877.5|196007.4|195882.4|196007.4|195882.4|196001.8|195876.8|4
1727835260000|2024-10-02 02:14:20|196007|195882|196007|195882|196007|195882|196007|195882|1
1727835270000|2024-10-02 02:14:30|196000.5|195875.5|196000.5|195875.5|196000.5|195875.5|196000.5|195875.5|1
1727835280000|2024-10-02 02:14:40|196001.1|195876.1|196019.2|195894.2|196019.2|195894.2|196001.1|195876.1|4
1727835290000|2024-10-02 02:14:50|196018.1|195893.1|196011|195886|196018.1|195893.1|196008.4|195883.4|11
1727835310000|2024-10-02 02:15:10|196010.8|195885.8|196010.8|195885.8|196010.8|195885.8|196010.8|195885.8|1
1727835330000|2024-10-02 02:15:30|196004.8|195879.8|195988.7|195863.7|196004.8|195879.8|195988.7|195863.7|3
1727835340000|2024-10-02 02:15:40|195988.5|195863.5|196007.1|195882.1|196007.1|195882.1|195988.5|195863.5|3
1727835350000|2024-10-02 02:15:50|196007|195882|196007|195882|196007|195882|196007|195882|1
1727835370000|2024-10-02 02:16:10|196000.5|195875.5|196000.2|195875.2|196000.5|195875.5|196000.2|195875.2|2
1727835390000|2024-10-02 02:16:30|196000.6|195875.6|196008.8|195883.8|196008.8|195883.8|196000.6|195875.6|2
1727835400000|2024-10-02 02:16:40|196008.6|195883.6|196008.6|195883.6|196008.6|195883.6|196008.6|195883.6|1
1727835410000|2024-10-02 02:16:50|196009.3|195884.3|196014.1|195889.1|196014.1|195889.1|196009.3|195884.3|3
1727835450000|2024-10-02 02:17:30|196005.1|195880.1|196005.1|195880.1|196005.1|195880.1|196005.1|195880.1|1
1727835470000|2024-10-02 02:17:50|196014.3|195889.3|196014.3|195889.3|196014.3|195889.3|196014.3|195889.3|1
1727835500000|2024-10-02 02:18:20|196005.2|195880.2|196005.2|195880.2|196005.2|195880.2|196005.2|195880.2|1
1727835520000|2024-10-02 02:18:40|196013.1|195888.1|196013.1|195888.1|196013.1|195888.1|196013.1|195888.1|1
1727835530000|2024-10-02 02:18:50|196013|195888|196013|195888|196013|195888|196013|195888|1
1727835550000|2024-10-02 02:19:10|196014.4|195889.4|196005.2|195880.2|196014.4|195889.4|196005.2|195880.2|2
1727835570000|2024-10-02 02:19:30|196005.4|195880.4|196005.4|195880.4|196005.4|195880.4|196005.4|195880.4|1
1727835580000|2024-10-02 02:19:40|196010.5|195885.5|196015.9|195890.9|196016|195891|196010.5|195885.5|4
1727835610000|2024-10-02 02:20:10|196005.4|195880.4|196005.4|195880.4|196005.4|195880.4|196005.4|195880.4|1
1727835630000|2024-10-02 02:20:30|196005.2|195880.2|196013.4|195888.4|196013.4|195888.4|196005.2|195880.2|2
1727835640000|2024-10-02 02:20:40|196014.6|195889.6|196013.4|195888.4|196014.6|195889.6|196013.4|195888.4|2
1727835660000|2024-10-02 02:21:00|196010.6|195885.6|196012.3|195887.3|196012.3|195887.3|196010.6|195885.6|2
1727835700000|2024-10-02 02:21:40|196005.2|195880.2|196007.7|195882.7|196007.7|195882.7|196005.2|195880.2|3
1727835710000|2024-10-02 02:21:50|196005.2|195880.2|196005.3|195880.3|196007.7|195882.7|196005.2|195880.2|3
1727835720000|2024-10-02 02:22:00|196007.9|195882.9|196014|195889|196015.4|195890.4|196007.9|195882.9|3
1727835740000|2024-10-02 02:22:20|196014.5|195889.5|196014.5|195889.5|196014.5|195889.5|196014.5|195889.5|1
1727835750000|2024-10-02 02:22:30|196006.2|195881.2|196006.2|195881.2|196006.2|195881.2|196006.2|195881.2|1
1727835760000|2024-10-02 02:22:40|196012.7|195887.7|196010|195885|196016|195891|196010|195885|6
1727835780000|2024-10-02 02:23:00|196015.1|195890.1|196010.1|195885.1|196015.1|195890.1|196010.1|195885.1|2
1727835790000|2024-10-02 02:23:10|196013.5|195888.5|196010.5|195885.5|196013.5|195888.5|196001.7|195876.7|5
1727835800000|2024-10-02 02:23:20|196006.8|195881.8|196006.4|195881.4|196006.8|195881.8|196006.4|195881.4|2
1727835810000|2024-10-02 02:23:30|196007.8|195882.8|196007|195882|196007.8|195882.8|196002.1|195877.1|5
1727835820000|2024-10-02 02:23:40|196008.5|195883.5|196007.5|195882.5|196008.8|195883.8|196007|195882|6
1727835830000|2024-10-02 02:23:50|196009.1|195884.1|196013.4|195888.4|196013.4|195888.4|196009.1|195884.1|2
1727835860000|2024-10-02 02:24:20|196006.8|195881.8|196006.8|195881.8|196006.8|195881.8|196006.8|195881.8|1
1727835870000|2024-10-02 02:24:30|196010.3|195885.3|195992.3|195867.3|196011|195886|195992.3|195867.3|8
1727835880000|2024-10-02 02:24:40|196008.9|195883.9|196009.9|195884.9|196009.9|195884.9|196008.9|195883.9|2
1727835890000|2024-10-02 02:24:50|196008.6|195883.6|196013|195888|196015.1|195890.1|196004.8|195879.8|6
1727835910000|2024-10-02 02:25:10|196011.2|195886.2|196014.2|195889.2|196014.2|195889.2|196011.2|195886.2|2
1727835920000|2024-10-02 02:25:20|196011.5|195886.5|196011.2|195886.2|196011.5|195886.5|196011.2|195886.2|2
1727835930000|2024-10-02 02:25:30|196012.9|195887.9|196012.9|195887.9|196012.9|195887.9|196012.9|195887.9|1
1727835950000|2024-10-02 02:25:50|196010.8|195885.8|196010.8|195885.8|196010.8|195885.8|196010.8|195885.8|1
1727835960000|2024-10-02 02:26:00|196016.2|195891.2|196016.1|195891.1|196017.6|195892.6|196012|195887|10
1727835970000|2024-10-02 02:26:10|196013.7|195888.7|196016.3|195891.3|196017.3|195892.3|196012.7|195887.7|10
1727835980000|2024-10-02 02:26:20|196016.4|195891.4|196016.4|195891.4|196016.4|195891.4|196016.4|195891.4|1
1727836000000|2024-10-02 02:26:40|196007.4|195882.4|196007.4|195882.4|196007.4|195882.4|196007.4|195882.4|1
1727836010000|2024-10-02 02:26:50|196013.4|195888.4|196015.6|195890.6|196015.6|195890.6|196013.4|195888.4|2
1727836040000|2024-10-02 02:27:20|196017.8|195892.8|196024.1|195899.1|196035.2|195910.2|196017.8|195892.8|6
1727836050000|2024-10-02 02:27:30|196027.6|195902.6|196027|195902|196027.6|195902.6|196027|195902|2
1727836060000|2024-10-02 02:27:40|196027.4|195902.4|196022.1|195897.1|196027.4|195902.4|196020.7|195895.7|6
1727836080000|2024-10-02 02:28:00|196019.5|195894.5|196013.2|195888.2|196019.5|195894.5|196013.2|195888.2|2
1727836110000|2024-10-02 02:28:30|196007.6|195882.6|196007.6|195882.6|196007.6|195882.6|196007.6|195882.6|1
1727836130000|2024-10-02 02:28:50|196005.6|195880.6|196008.5|195883.5|196014.8|195889.8|196005.6|195880.6|3
1727836140000|2024-10-02 02:29:00|196009.6|195884.6|196009.1|195884.1|196009.6|195884.6|196009.1|195884.1|2
1727836150000|2024-10-02 02:29:10|196011.4|195886.4|195990.3|195865.3|196011.4|195886.4|195985.4|195860.4|6
1727836190000|2024-10-02 02:29:50|195978.8|195853.8|195978.8|195853.8|195978.8|195853.8|195978.8|195853.8|1
1727836200000|2024-10-02 02:30:00|195976.6|195851.6|195976.6|195851.6|195976.6|195851.6|195976.6|195851.6|1
1727836210000|2024-10-02 02:30:10|195989.8|195864.8|195989.8|195864.8|195989.8|195864.8|195989.8|195864.8|1
1727836230000|2024-10-02 02:30:30|195994.1|195869.1|195994.1|195869.1|195994.1|195869.1|195994.1|195869.1|1
1727836240000|2024-10-02 02:30:40|195990|195865|195991.9|195866.9|195996.2|195871.2|195983.4|195858.4|6
1727836260000|2024-10-02 02:31:00|195986.5|195861.5|195979.4|195854.4|195986.5|195861.5|195979.4|195854.4|2
1727836290000|2024-10-02 02:31:30|195971.7|195846.7|195971.7|195846.7|195971.7|195846.7|195971.7|195846.7|1
1727836300000|2024-10-02 02:31:40|195965.4|195840.4|195981.3|195856.3|195981.3|195856.3|195965.4|195840.4|4
1727836320000|2024-10-02 02:32:00|195976.6|195851.6|195981.8|195856.8|195982.2|195857.2|195976.6|195851.6|6
1727836330000|2024-10-02 02:32:10|195986.5|195861.5|195993.2|195868.2|196000.5|195875.5|195986.5|195861.5|4
1727836340000|2024-10-02 02:32:20|195996.3|195871.3|195991.2|195866.2|196003.5|195878.5|195991.2|195866.2|6
1727836350000|2024-10-02 02:32:30|195996.1|195871.1|195993.4|195868.4|196001.1|195876.1|195993.4|195868.4|6
1727836360000|2024-10-02 02:32:40|195996.4|195871.4|195990.8|195865.8|196004.7|195879.7|195990.8|195865.8|6
1727836370000|2024-10-02 02:32:50|195992.1|195867.1|196001.5|195876.5|196001.5|195876.5|195992.1|195867.1|2
1727836380000|2024-10-02 02:33:00|196000.9|195875.9|195982.9|195857.9|196000.9|195875.9|195977.4|195852.4|13
1727836390000|2024-10-02 02:33:10|195982.8|195857.8|195979.8|195854.8|195984.9|195859.9|195976.4|195851.4|15
1727836400000|2024-10-02 02:33:20|195982.2|195857.2|195978.4|195853.4|195982.7|195857.7|195978.4|195853.4|11
1727836410000|2024-10-02 02:33:30|195982.4|195857.4|195979|195854|195982.4|195857.4|195978.1|195853.1|7
1727836430000|2024-10-02 02:33:50|195978.6|195853.6|195978.6|195853.6|195978.6|195853.6|195978.6|195853.6|1
1727836440000|2024-10-02 02:34:00|195972.5|195847.5|195972.5|195847.5|195972.5|195847.5|195972.5|195847.5|1
1727836470000|2024-10-02 02:34:30|195982.4|195857.4|195982|195857|195985.9|195860.9|195978|195853|5
1727836480000|2024-10-02 02:34:40|195978.2|195853.2|195981.5|195856.5|195981.5|195856.5|195978.2|195853.2|2
1727836490000|2024-10-02 02:34:50|195978.2|195853.2|195981.9|195856.9|195981.9|195856.9|195978.2|195853.2|2
1727836500000|2024-10-02 02:35:00|195985.9|195860.9|195982.6|195857.6|195985.9|195860.9|195982.6|195857.6|2
1727836520000|2024-10-02 02:35:20|195982|195857|195978.4|195853.4|195982|195857|195978.4|195853.4|2
1727836540000|2024-10-02 02:35:40|195981.9|195856.9|195981.5|195856.5|195981.9|195856.9|195978.2|195853.2|3
1727836550000|2024-10-02 02:35:50|195977.5|195852.5|195977.5|195852.5|195977.5|195852.5|195977.5|195852.5|1
1727836560000|2024-10-02 02:36:00|195982.2|195857.2|195998.9|195873.9|195998.9|195873.9|195982.2|195857.2|3
1727836570000|2024-10-02 02:36:10|195999.9|195874.9|195999.9|195874.9|195999.9|195874.9|195999.9|195874.9|1
1727836590000|2024-10-02 02:36:30|195994.8|195869.8|195983.1|195858.1|195994.8|195869.8|195983.1|195858.1|2
1727836610000|2024-10-02 02:36:50|195978.8|195853.8|195981.7|195856.7|195983.3|195858.3|195977|195852|11
1727836620000|2024-10-02 02:37:00|195978.3|195853.3|196002.2|195877.2|196002.2|195877.2|195978.3|195853.3|9
1727836630000|2024-10-02 02:37:10|195996.3|195871.3|196000.7|195875.7|196000.7|195875.7|195996.3|195871.3|2
1727836640000|2024-10-02 02:37:20|195997.7|195872.7|195981|195856|195997.7|195872.7|195981|195856|2
1727836650000|2024-10-02 02:37:30|195984.5|195859.5|195984.5|195859.5|195984.5|195859.5|195984.5|195859.5|1
1727836660000|2024-10-02 02:37:40|195987.7|195862.7|195990.6|195865.6|195992.5|195867.5|195986.5|195861.5|6
1727836690000|2024-10-02 02:38:10|195979.1|195854.1|196009.6|195884.6|196009.6|195884.6|195979.1|195854.1|4
1727836710000|2024-10-02 02:38:30|196009.5|195884.5|196009.5|195884.5|196009.5|195884.5|196009.5|195884.5|1
1727836720000|2024-10-02 02:38:40|196009.7|195884.7|196010.6|195885.6|196010.6|195885.6|196009.7|195884.7|2
1727836730000|2024-10-02 02:38:50|196011.1|195886.1|196009.8|195884.8|196011.1|195886.1|196009.8|195884.8|2
1727836740000|2024-10-02 02:39:00|196006.9|195881.9|196009.8|195884.8|196009.8|195884.8|196006.9|195881.9|2
1727836750000|2024-10-02 02:39:10|196010.1|195885.1|196010.1|195885.1|196010.1|195885.1|196010.1|195885.1|1
1727836760000|2024-10-02 02:39:20|196006.6|195881.6|195994.1|195869.1|196006.6|195881.6|195990.7|195865.7|5
1727836780000|2024-10-02 02:39:40|195993.3|195868.3|196008.3|195883.3|196008.3|195883.3|195987|195862|5
1727836790000|2024-10-02 02:39:50|196009|195884|196007.4|195882.4|196011.8|195886.8|196007.4|195882.4|3
1727836800000|2024-10-02 02:40:00|196006.1|195881.1|196006.3|195881.3|196011.7|195886.7|196002.5|195877.5|9
1727836810000|2024-10-02 02:40:10|196005.5|195880.5|196006.4|195881.4|196006.4|195881.4|196002.7|195877.7|4
1727836820000|2024-10-02 02:40:20|196009.5|195884.5|196009.5|195884.5|196009.5|195884.5|196009.5|195884.5|1
1727836830000|2024-10-02 02:40:30|196009.4|195884.4|196010.2|195885.2|196010.2|195885.2|196009.4|195884.4|2
1727836840000|2024-10-02 02:40:40|196007.8|195882.8|196007.8|195882.8|196007.8|195882.8|196007.8|195882.8|1
1727836850000|2024-10-02 02:40:50|196010.5|195885.5|196004.9|195879.9|196010.5|195885.5|196004.9|195879.9|3
1727836880000|2024-10-02 02:41:20|196004.4|195879.4|196004.4|195879.4|196004.4|195879.4|196004.4|195879.4|1
1727836890000|2024-10-02 02:41:30|196006.9|195881.9|196006.9|195881.9|196006.9|195881.9|196006.9|195881.9|1
1727836910000|2024-10-02 02:41:50|196004.7|195879.7|196004.7|195879.7|196004.7|195879.7|196004.7|195879.7|1
1727836920000|2024-10-02 02:42:00|196003.4|195878.4|195984.2|195859.2|196003.4|195878.4|195980.5|195855.5|4
1727836930000|2024-10-02 02:42:10|195984|195859|195980.2|195855.2|195985.1|195860.1|195980.1|195855.1|17
1727836940000|2024-10-02 02:42:20|195984.2|195859.2|195983.5|195858.5|195984.2|195859.2|195978.4|195853.4|4
1727836950000|2024-10-02 02:42:30|195983.6|195858.6|195983.6|195858.6|195983.6|195858.6|195983.6|195858.6|1
1727836970000|2024-10-02 02:42:50|195974.1|195849.1|195974.1|195849.1|195974.1|195849.1|195974.1|195849.1|1
1727836990000|2024-10-02 02:43:10|195984.9|195859.9|195985.4|195860.4|195985.4|195860.4|195984.9|195859.9|2
1727837010000|2024-10-02 02:43:30|195986.1|195861.1|196000.9|195875.9|196000.9|195875.9|195986.1|195861.1|4
1727837020000|2024-10-02 02:43:40|196000.6|195875.6|196000.6|195875.6|196000.6|195875.6|196000.6|195875.6|1
1727837030000|2024-10-02 02:43:50|195998.3|195873.3|195998.3|195873.3|195998.3|195873.3|195998.3|195873.3|1
1727837040000|2024-10-02 02:44:00|196000|195875|196001|195876|196001|195876|195998.3|195873.3|3
1727837050000|2024-10-02 02:44:10|195994.2|195869.2|196009.7|195884.7|196009.7|195884.7|195994.2|195869.2|4
1727837060000|2024-10-02 02:44:20|196010|195885|196009.3|195884.3|196010|195885|196009.3|195884.3|3
1727837070000|2024-10-02 02:44:30|196009.1|195884.1|196009.1|195884.1|196009.1|195884.1|196009.1|195884.1|1
1727837080000|2024-10-02 02:44:40|196010|195885|196009.8|195884.8|196010|195885|196009.8|195884.8|2
1727837090000|2024-10-02 02:44:50|196006.7|195881.7|196007.5|195882.5|196007.5|195882.5|196006.7|195881.7|2
1727837100000|2024-10-02 02:45:00|196005.4|195880.4|196005.4|195880.4|196005.4|195880.4|196005.4|195880.4|1
1727837110000|2024-10-02 02:45:10|196004.5|195879.5|196004.5|195879.5|196004.5|195879.5|196004.5|195879.5|1
1727837120000|2024-10-02 02:45:20|196001.7|195876.7|196003|195878|196003|195878|196001.7|195876.7|2
1727837140000|2024-10-02 02:45:40|196005.7|195880.7|196005.7|195880.7|196005.7|195880.7|196005.7|195880.7|1
1727837170000|2024-10-02 02:46:10|196005.4|195880.4|195985.5|195860.5|196005.4|195880.4|195985.5|195860.5|3
1727837200000|2024-10-02 02:46:40|195985.4|195860.4|195984.6|195859.6|195994.1|195869.1|195980.8|195855.8|5
1727837210000|2024-10-02 02:46:50|195981.2|195856.2|195985.3|195860.3|195985.3|195860.3|195980.1|195855.1|12
1727837230000|2024-10-02 02:47:10|195985.4|195860.4|195985.4|195860.4|195985.4|195860.4|195985.4|195860.4|1
1727837240000|2024-10-02 02:47:20|195982|195857|195985.8|195860.8|195985.8|195860.8|195982|195857|2
1727837270000|2024-10-02 02:47:50|195976.8|195851.8|195976.8|195851.8|195976.8|195851.8|195976.8|195851.8|1
1727837280000|2024-10-02 02:48:00|196014.6|195889.6|196014.6|195889.6|196014.6|195889.6|196014.6|195889.6|1
1727837290000|2024-10-02 02:48:10|196001.5|195876.5|196001.5|195876.5|196001.5|195876.5|196001.5|195876.5|1
1727837330000|2024-10-02 02:48:50|196014.5|195889.5|196014.4|195889.4|196014.5|195889.5|196014.4|195889.4|2
1727837350000|2024-10-02 02:49:10|196001.7|195876.7|196001.7|195876.7|196001.7|195876.7|196001.7|195876.7|1
1727837360000|2024-10-02 02:49:20|196002|195877|196002|195877|196002|195877|196002|195877|1
1727837390000|2024-10-02 02:49:50|196015.5|195890.5|196011.8|195886.8|196015.5|195890.5|196011.8|195886.8|3
1727837400000|2024-10-02 02:50:00|196000.8|195875.8|196000.8|195875.8|196000.8|195875.8|196000.8|195875.8|1
1727837410000|2024-10-02 02:50:10|195996.4|195871.4|195986.4|195861.4|195996.4|195871.4|195975.2|195850.2|4
1727837440000|2024-10-02 02:50:40|195986.3|195861.3|195994.5|195869.5|195994.5|195869.5|195986.3|195861.3|2
1727837450000|2024-10-02 02:50:50|195995.3|195870.3|195995.3|195870.3|195995.3|195870.3|195995.3|195870.3|1
1727837460000|2024-10-02 02:51:00|195987.1|195862.1|195987.1|195862.1|195987.1|195862.1|195987.1|195862.1|1
1727837470000|2024-10-02 02:51:10|195982.6|195857.6|195982.9|195857.9|195982.9|195857.9|195982.6|195857.6|2
1727837490000|2024-10-02 02:51:30|195985.7|195860.7|195985.7|195860.7|195985.7|195860.7|195985.7|195860.7|1
1727837500000|2024-10-02 02:51:40|195991|195866|195991|195866|195991|195866|195991|195866|1
1727837510000|2024-10-02 02:51:50|195992.4|195867.4|195992.4|195867.4|195992.4|195867.4|195992.4|195867.4|1
1727837520000|2024-10-02 02:52:00|195982.6|195857.6|195982.6|195857.6|195982.6|195857.6|195982.6|195857.6|1
1727837530000|2024-10-02 02:52:10|195986.1|195861.1|195983.6|195858.6|195986.1|195861.1|195982.3|195857.3|5
1727837550000|2024-10-02 02:52:30|195984.3|195859.3|195984.3|195859.3|195984.3|195859.3|195984.3|195859.3|1
1727837560000|2024-10-02 02:52:40|195982.8|195857.8|195991.9|195866.9|195991.9|195866.9|195982.8|195857.8|4
1727837590000|2024-10-02 02:53:10|195991.6|195866.6|195985.1|195860.1|195993.9|195868.9|195985.1|195860.1|3
1727837600000|2024-10-02 02:53:20|195991.8|195866.8|195991.8|195866.8|195991.8|195866.8|195991.8|195866.8|1
1727837620000|2024-10-02 02:53:40|195994|195869|195994|195869|195994|195869|195994|195869|1
1727837640000|2024-10-02 02:54:00|195984.2|195859.2|195990.4|195865.4|195990.4|195865.4|195983.4|195858.4|6
1727837660000|2024-10-02 02:54:20|195982.7|195857.7|195989.3|195864.3|195989.3|195864.3|195982.7|195857.7|2
1727837690000|2024-10-02 02:54:50|195986.7|195861.7|195984|195859|195986.7|195861.7|195984|195859|2
1727837700000|2024-10-02 02:55:00|195982.6|195857.6|195984|195859|195984|195859|195982.6|195857.6|2
1727837710000|2024-10-02 02:55:10|195982.8|195857.8|195982.3|195857.3|195982.8|195857.8|195982.2|195857.2|4
1727837720000|2024-10-02 02:55:20|195981.9|195856.9|195981.9|195856.9|195981.9|195856.9|195981.9|195856.9|1
1727837740000|2024-10-02 02:55:40|195979.3|195854.3|195960.6|195835.6|195979.3|195854.3|195954.3|195829.3|11
1727837750000|2024-10-02 02:55:50|195961.2|195836.2|195960.6|195835.6|195966.4|195841.4|195960.6|195835.6|4
1727837760000|2024-10-02 02:56:00|195966.5|195841.5|195967.1|195842.1|195967.1|195842.1|195966.5|195841.5|2
1727837770000|2024-10-02 02:56:10|195971.6|195846.6|195970.8|195845.8|195971.6|195846.6|195966.3|195841.3|5
1727837790000|2024-10-02 02:56:30|195977.9|195846.1|195977.9|195846.1|195977.9|195846.1|195977.9|195846.1|1
1727837810000|2024-10-02 02:56:50|195971.7|195846.7|195971.7|195846.7|195971.7|195846.7|195971.7|195846.7|1
1727837840000|2024-10-02 02:57:20|195967.2|195842.2|195971.7|195846.7|195971.7|195846.7|195967.2|195842.2|2
1727837850000|2024-10-02 02:57:30|195977.9|195846.1|195967.1|195842.1|195977.9|195846.6|195961.3|195836.3|6
1727837860000|2024-10-02 02:57:40|195971.6|195846.6|195971.6|195846.6|195971.6|195846.6|195967.1|195842.1|3
1727837870000|2024-10-02 02:57:50|195967.1|195842.1|195966|195841|195967.5|195842.5|195960.2|195835.2|6
1727837890000|2024-10-02 02:58:10|195965.9|195840.9|195965.9|195840.9|195965.9|195840.9|195965.9|195840.9|1
1727837900000|2024-10-02 02:58:20|195966.4|195841.4|195962.1|195837.1|195966.4|195841.4|195962.1|195837.1|2
1727837910000|2024-10-02 02:58:30|195960.2|195835.2|195960.2|195835.2|195960.2|195835.2|195960.2|195835.2|1
1727837920000|2024-10-02 02:58:40|195969.1|195844.1|195969.1|195844.1|195969.1|195844.1|195969.1|195844.1|1
1727837950000|2024-10-02 02:59:10|195969.4|195844.4|195979.3|195854.3|195986.7|195861.7|195969.4|195844.4|6
1727837960000|2024-10-02 02:59:20|195978.2|195853.2|195978.2|195853.2|195978.2|195853.2|195978.2|195853.2|1
1727837970000|2024-10-02 02:59:30|195978|195853|195978|195853|195978|195853|195978|195853|1
1727838000000|2024-10-02 03:00:00|195977.7|195852.7|195977.7|195852.7|195977.7|195852.7|195977.7|195852.7|1
1727838010000|2024-10-02 03:00:10|195977.9|195852.9|195977.9|195852.9|195977.9|195852.9|195977.9|195852.9|1
1727838020000|2024-10-02 03:00:20|195977.7|195852.7|195977.7|195852.7|195977.7|195852.7|195977.7|195852.7|1
1727838040000|2024-10-02 03:00:40|195978|195853|195978|195853|195978|195853|195978|195853|1
1727838060000|2024-10-02 03:01:00|195977.7|195852.7|195977.7|195852.7|195977.7|195852.7|195977.7|195852.7|1
1727838070000|2024-10-02 03:01:10|195977.8|195852.8|195977.8|195852.8|195977.8|195852.8|195977.8|195852.8|1
1727838080000|2024-10-02 03:01:20|195977.6|195852.6|195977.6|195852.6|195977.6|195852.6|195977.6|195852.6|1
1727838090000|2024-10-02 03:01:30|195977.8|195852.8|195977.5|195852.5|195977.8|195852.8|195977.5|195852.5|2
1727838100000|2024-10-02 03:01:40|195980.4|195855.4|195980.4|195855.4|195980.4|195855.4|195980.4|195855.4|1
1727838110000|2024-10-02 03:01:50|195978.5|195853.5|195978.5|195853.5|195978.5|195853.5|195978.5|195853.5|1
1727838120000|2024-10-02 03:02:00|195978.4|195853.4|195978.4|195853.4|195978.4|195853.4|195978.4|195853.4|1
1727838130000|2024-10-02 03:02:10|195978.6|195853.6|195980.7|195855.7|195980.7|195855.7|195978.6|195853.6|3
1727838140000|2024-10-02 03:02:20|195979.9|195854.9|195979.9|195854.9|195979.9|195854.9|195979.9|195854.9|1
1727838150000|2024-10-02 03:02:30|195979.5|195854.5|195979.5|195854.5|195979.5|195854.5|195979.5|195854.5|1
1727838160000|2024-10-02 03:02:40|195979.4|195854.4|195979.4|195854.4|195979.4|195854.4|195979.4|195854.4|1
1727838170000|2024-10-02 03:02:50|195981.3|195856.3|195981|195856|195981.3|195856.3|195979.9|195854.9|3
1727838180000|2024-10-02 03:03:00|195979.6|195854.6|195979.6|195854.6|195979.6|195854.6|195979.6|195854.6|1
1727838190000|2024-10-02 03:03:10|195981.3|195856.3|195981.5|195856.5|195981.8|195856.8|195981.3|195856.3|4
1727838220000|2024-10-02 03:03:40|195982.7|195857.7|195981.3|195856.3|195982.7|195857.7|195975.6|195850.6|4
1727838230000|2024-10-02 03:03:50|195981.7|195856.7|195981.7|195856.7|195981.7|195856.7|195981.7|195856.7|1
1727838240000|2024-10-02 03:04:00|195982.2|195857.2|195981.6|195856.6|195982.2|195857.2|195981.6|195856.6|2
1727838250000|2024-10-02 03:04:10|195982.4|195857.4|195982.4|195857.4|195982.4|195857.4|195982.4|195857.4|1
1727838270000|2024-10-02 03:04:30|195983.1|195858.1|195975.9|195850.9|195983.1|195858.1|195975.9|195850.9|4
1727838280000|2024-10-02 03:04:40|195975.8|195850.8|195975.8|195850.8|195975.8|195850.8|195975.8|195850.8|1
1727838290000|2024-10-02 03:04:50|195976.3|195851.3|195976.3|195851.3|195976.3|195851.3|195976.3|195851.3|1
1727838300000|2024-10-02 03:05:00|195976.6|195851.6|195980.3|195855.3|195980.3|195855.3|195976.6|195851.6|2
1727838310000|2024-10-02 03:05:10|195979.1|195854.1|195979.1|195854.1|195979.1|195854.1|195979.1|195854.1|1
1727838320000|2024-10-02 03:05:20|195978|195853|195978|195853|195978|195853|195978|195853|1
1727838330000|2024-10-02 03:05:30|195976.8|195851.8|195976.8|195851.8|195976.8|195851.8|195976.8|195851.8|1
1727838350000|2024-10-02 03:05:50|195980|195855|195980|195855|195980|195855|195980|195855|1
1727838360000|2024-10-02 03:06:00|195980.2|195855.2|195980.2|195855.2|195980.2|195855.2|195980.2|195855.2|1
1727838370000|2024-10-02 03:06:10|195980.3|195855.3|195980.3|195855.3|195980.3|195855.3|195980.3|195855.3|1
1727838380000|2024-10-02 03:06:20|195978.5|195853.5|195978.1|195853.1|195978.7|195853.7|195978.1|195853.1|3
1727838390000|2024-10-02 03:06:30|195977.6|195852.6|195977.6|195852.6|195977.6|195852.6|195977.6|195852.6|1
1727838400000|2024-10-02 03:06:40|195978.5|195853.5|195978.5|195853.5|195978.5|195853.5|195978.5|195853.5|1
1727838410000|2024-10-02 03:06:50|195980.8|195855.8|195985.2|195860.2|195985.2|195860.2|195977.7|195852.7|4
1727838420000|2024-10-02 03:07:00|195985|195855.6|195985|195855.6|195985|195855.6|195985|195855.6|1
1727838430000|2024-10-02 03:07:10|195986|195855.9|195983.9|195858.9|195998.9|195873.9|195983.9|195855.9|4
1727838450000|2024-10-02 03:07:30|195984.2|195859.2|195984.2|195859.2|195984.2|195859.2|195984.2|195859.2|1
1727838460000|2024-10-02 03:07:40|195983.9|195858.9|195984|195859|195984|195859|195983.9|195858.9|2
1727838490000|2024-10-02 03:08:10|195985.5|195860.5|196012.5|195887.5|196012.5|195887.5|195985.5|195860.5|3
1727838500000|2024-10-02 03:08:20|196011.8|195886.8|196012.4|195887.4|196012.4|195887.4|196011.8|195886.8|2
1727838510000|2024-10-02 03:08:30|196012.1|195887.1|196011.8|195886.8|196012.7|195887.7|196011.7|195886.7|10
1727838520000|2024-10-02 03:08:40|196015.5|195890.5|196017.5|195892.5|196017.5|195892.5|196015.5|195890.5|4
1727838540000|2024-10-02 03:09:00|196014.9|195889.9|196008.5|195883.5|196014.9|195889.9|196008.5|195883.5|2
1727838550000|2024-10-02 03:09:10|196009|195884|196009.5|195884.5|196009.5|195884.5|196009|195884|2
1727838560000|2024-10-02 03:09:20|196009.3|195884.3|196008.1|195883.1|196009.3|195884.3|196008.1|195883.1|2
1727838580000|2024-10-02 03:09:40|196012|195887|196012|195887|196012|195887|196012|195887|1
1727838600000|2024-10-02 03:10:00|196007.8|195882.8|196007.8|195882.8|196007.8|195882.8|196007.8|195882.8|1
1727838630000|2024-10-02 03:10:30|196011.8|195886.8|196011.8|195886.8|196011.8|195886.8|196011.8|195886.8|1
1727838650000|2024-10-02 03:10:50|196014|195889|196008.6|195883.6|196014|195889|196008.6|195883.6|2
1727838660000|2024-10-02 03:11:00|196001.6|195876.6|196001.6|195876.6|196001.6|195876.6|196001.6|195876.6|1
1727838680000|2024-10-02 03:11:20|196007.4|195882.4|196008.8|195883.8|196009.6|195884.6|196007.4|195882.4|3
1727838690000|2024-10-02 03:11:30|196009.2|195884.2|196008.6|195883.6|196009.2|195884.2|196008.6|195883.6|2
1727838700000|2024-10-02 03:11:40|196002.6|195877.6|196001.3|195876.3|196002.6|195877.6|196001.3|195876.3|2
1727838710000|2024-10-02 03:11:50|196001.5|195876.5|196001.5|195876.5|196001.5|195876.5|196001.5|195876.5|1
1727838720000|2024-10-02 03:12:00|196001.7|195876.7|196002.3|195877.3|196002.3|195877.3|196001.7|195876.7|2
1727838730000|2024-10-02 03:12:10|196001.8|195876.8|196007.4|195882.4|196007.4|195882.4|196001.8|195876.8|2
1727838740000|2024-10-02 03:12:20|196009.5|195884.5|196007.9|195882.9|196009.5|195884.5|196007.9|195882.9|2
1727838750000|2024-10-02 03:12:30|196007.8|195882.8|196007.8|195882.8|196007.8|195882.8|196007.8|195882.8|1
1727838770000|2024-10-02 03:12:50|196012.6|195887.6|196012.6|195887.6|196012.6|195887.6|196012.6|195887.6|1
1727838780000|2024-10-02 03:13:00|196013.8|195888.8|196011|195886|196013.8|195888.8|196011|195886|2
1727838800000|2024-10-02 03:13:20|196010.2|195885.2|196006.4|195881.4|196010.2|195885.2|196006.4|195881.4|2
1727838830000|2024-10-02 03:13:50|196009.8|195884.8|196009.8|195884.8|196009.8|195884.8|196009.8|195884.8|1
1727838850000|2024-10-02 03:14:10|196007.5|195882.5|195998.5|195873.5|196007.5|195882.5|195998.3|195873.3|4
1727838860000|2024-10-02 03:14:20|195998.9|195873.9|195998.9|195873.9|195998.9|195873.9|195998.9|195873.9|1
1727838880000|2024-10-02 03:14:40|196004.9|195879.9|196004.9|195879.9|196004.9|195879.9|196004.9|195879.9|1
1727838890000|2024-10-02 03:14:50|196000.5|195875.5|195982.3|195857.3|196000.5|195875.5|195963|195838|5
1727838900000|2024-10-02 03:15:00|195981.7|195856.7|195981.9|195856.9|195981.9|195856.9|195981.7|195856.7|2
1727838910000|2024-10-02 03:15:10|195981.8|195856.8|195984.8|195859.8|195984.8|195859.8|195981.8|195856.8|2
1727838920000|2024-10-02 03:15:20|195985.6|195860.6|195985.3|195860.3|195985.6|195860.6|195985.1|195860.1|3
1727838930000|2024-10-02 03:15:30|195985.6|195860.6|195985.1|195860.1|195985.6|195860.6|195985.1|195860.1|5
1727838940000|2024-10-02 03:15:40|195985.4|195860.4|195986.5|195861.5|195986.7|195861.7|195979.4|195854.4|8
1727838950000|2024-10-02 03:15:50|195986.6|195861.6|195987.1|195862.1|195987.1|195862.1|195986.6|195861.6|4
1727838960000|2024-10-02 03:16:00|195979.6|195854.6|195987.3|195862.3|195987.3|195862.3|195979.6|195854.6|2
1727838980000|2024-10-02 03:16:20|195988|195863|195994.9|195869.9|195994.9|195869.9|195988|195863|2
1727838990000|2024-10-02 03:16:30|195995|195870|195995|195870|195995|195870|195995|195870|1
1727839020000|2024-10-02 03:17:00|195995.3|195870.3|195995.3|195870.3|195995.3|195870.3|195995.3|195870.3|1
1727839040000|2024-10-02 03:17:20|195994.7|195869.7|195996.9|195871.9|195996.9|195871.9|195994.7|195869.7|2
1727839070000|2024-10-02 03:17:50|195996|195871|195996|195871|195996|195871|195996|195871|1
1727839090000|2024-10-02 03:18:10|195996.7|195871.7|195996.7|195871.7|195996.7|195871.7|195996.7|195871.7|1
1727839140000|2024-10-02 03:19:00|196011.1|195886.1|195991|195866|196011.1|195886.1|195985.1|195860.1|10
1727839150000|2024-10-02 03:19:10|195983.1|195858.1|195988.3|195863.3|195995.7|195870.7|195981.9|195856.9|8
1727839160000|2024-10-02 03:19:20|195988.5|195863.5|195995.5|195870.5|195995.5|195870.5|195988.5|195863.5|2
1727839170000|2024-10-02 03:19:30|195989.4|195864.4|195989.4|195864.4|195989.4|195864.4|195989.4|195864.4|1
1727839180000|2024-10-02 03:19:40|195995.5|195870.5|195989|195864|195995.5|195870.5|195989|195864|3
1727839190000|2024-10-02 03:19:50|195994.9|195869.9|196001.2|195876.2|196001.2|195876.2|195988.8|195863.8|18
1727839200000|2024-10-02 03:20:00|196000.4|195875.4|195994.9|195869.9|196005.3|195880.3|195994.3|195869.3|7
1727839230000|2024-10-02 03:20:30|195995.2|195870.2|196002.5|195877.5|196002.5|195877.5|195995.2|195870.2|2
1727839250000|2024-10-02 03:20:50|196003.6|195878.6|196007.1|195882.1|196016.4|195891.4|196003.6|195878.6|3
1727839260000|2024-10-02 03:21:00|195998.7|195873.7|196004.5|195879.5|196004.5|195879.5|195998.7|195873.7|2
1727839280000|2024-10-02 03:21:20|196005.8|195880.8|196009.5|195884.5|196015.3|195890.3|196005|195880|5
1727839290000|2024-10-02 03:21:30|196007.7|195882.7|196008.8|195883.8|196008.8|195883.8|196007.7|195882.7|2
1727839300000|2024-10-02 03:21:40|196008|195883|196009.3|195884.3|196009.3|195884.3|196008|195883|2
1727839320000|2024-10-02 03:22:00|196015.2|195890.2|196015.2|195890.2|196015.2|195890.2|196015.2|195890.2|1
1727839330000|2024-10-02 03:22:10|196013.1|195888.1|196008|195883|196013.1|195888.1|196003.3|195878.3|3
1727839340000|2024-10-02 03:22:20|196007.9|195882.9|196007.9|195882.9|196007.9|195882.9|196007.9|195882.9|1
1727839360000|2024-10-02 03:22:40|196012.8|195887.8|196012.8|195887.8|196012.8|195887.8|196012.8|195887.8|1
1727839380000|2024-10-02 03:23:00|196008|195883|196008|195883|196008|195883|196008|195883|1
1727839410000|2024-10-02 03:23:30|196012.8|195887.8|196012.8|195887.8|196012.8|195887.8|196012.8|195887.8|1
1727839430000|2024-10-02 03:23:50|196013.3|195888.3|196007.3|195882.3|196013.3|195888.3|195994.7|195869.7|8
1727839440000|2024-10-02 03:24:00|196003.5|195878.5|196007.3|195882.3|196007.3|195882.3|196003.5|195878.5|2
1727839450000|2024-10-02 03:24:10|196004.6|195879.6|196008.5|195883.5|196008.5|195883.5|195998.4|195873.4|4
1727839480000|2024-10-02 03:24:40|196012.7|195887.7|196012.7|195887.7|196012.7|195887.7|196012.7|195887.7|1
1727839500000|2024-10-02 03:25:00|196008.5|195883.5|196008.5|195883.5|196008.5|195883.5|196008.5|195883.5|1
1727839530000|2024-10-02 03:25:30|196008.2|195883.2|196011.7|195886.7|196011.7|195886.7|196008.2|195883.2|2
1727839550000|2024-10-02 03:25:50|196008|195883|196008|195883|196008|195883|196008|195883|1
1727839580000|2024-10-02 03:26:20|196000.8|195875.8|196008.1|195883.1|196008.2|195883.2|196000.8|195875.8|4
1727839590000|2024-10-02 03:26:30|196008.2|195883.2|196008.2|195883.2|196008.2|195883.2|196008.2|195883.2|1
1727839600000|2024-10-02 03:26:40|196004.2|195879.2|196003.1|195878.1|196004.2|195879.2|196003.1|195878.1|2
1727839640000|2024-10-02 03:27:20|196009.5|195884.5|196009.5|195884.5|196009.5|195884.5|196009.5|195884.5|1
1727839660000|2024-10-02 03:27:40|196001.9|195876.9|196001.9|195876.9|196001.9|195876.9|196001.9|195876.9|1
1727839670000|2024-10-02 03:27:50|196003.1|195878.1|196004|195879|196004|195879|195998|195873|3
1727839680000|2024-10-02 03:28:00|195998|195873|196004|195879|196004|195879|195998|195873|2
1727839690000|2024-10-02 03:28:10|195998|195873|196015.8|195890.8|196015.8|195890.8|195998|195873|2
1727839700000|2024-10-02 03:28:20|196015.7|195890.7|195986.7|195861.7|196015.7|195890.7|195986.7|195861.7|4
1727839710000|2024-10-02 03:28:30|195986|195861|195976.5|195851.5|195990|195865|195976.5|195851.5|7
1727839720000|2024-10-02 03:28:40|195980.9|195855.9|195978.5|195853.5|195983.8|195858.8|195975.8|195850.8|19
1727839730000|2024-10-02 03:28:50|195974.1|195849.1|195963.3|195838.3|195974.1|195849.1|195963.3|195838.3|2
1727839750000|2024-10-02 03:29:10|195965.3|195840.3|195965.3|195840.3|195965.3|195840.3|195965.3|195840.3|1
1727839760000|2024-10-02 03:29:20|195949.3|195824.3|195967.1|195842.1|195967.1|195842.1|195949.3|195824.3|4
1727839800000|2024-10-02 03:30:00|195948|195823|195959.8|195834.8|195963.8|195838.8|195948|195823|6
1727839810000|2024-10-02 03:30:10|195961.4|195836.4|195961.4|195836.4|195961.4|195836.4|195961.4|195836.4|1
1727839820000|2024-10-02 03:30:20|195960.3|195835.3|195961.6|195836.6|195961.6|195836.6|195960.3|195835.3|4
1727839830000|2024-10-02 03:30:30|195949.7|195824.7|195949.7|195824.7|195949.7|195824.7|195949.7|195824.7|1
1727839840000|2024-10-02 03:30:40|195953.3|195828.3|195965.5|195840.5|195965.5|195840.5|195953.3|195828.3|2
1727839850000|2024-10-02 03:30:50|195966.7|195841.7|195966.7|195841.7|195966.7|195841.7|195966.7|195841.7|1
1727839870000|2024-10-02 03:31:10|195955.5|195830.5|195955.5|195830.5|195955.5|195830.5|195955.5|195830.5|1
1727839890000|2024-10-02 03:31:30|195966.8|195841.8|195966.8|195841.8|195966.8|195841.8|195966.8|195841.8|1
1727839910000|2024-10-02 03:31:50|195955.9|195830.9|195961.6|195836.6|195961.6|195836.6|195955.9|195830.9|2
1727839960000|2024-10-02 03:32:40|195961.5|195836.5|195961.5|195836.5|195961.5|195836.5|195961.5|195836.5|1
1727839970000|2024-10-02 03:32:50|195961.9|195836.9|195961.9|195836.9|195961.9|195836.9|195961.9|195836.9|1
1727839990000|2024-10-02 03:33:10|195961.5|195836.5|195961.5|195836.5|195961.5|195836.5|195961.5|195836.5|1
1727840000000|2024-10-02 03:33:20|195972.8|195847.8|195972.8|195847.8|195972.8|195847.8|195972.8|195847.8|1
1727840010000|2024-10-02 03:33:30|195971.2|195846.2|195952.3|195827.3|195971.2|195846.2|195949.3|195824.3|10
1727840020000|2024-10-02 03:33:40|195955|195830|195959.9|195834.9|195959.9|195834.9|195955|195830|2
1727840030000|2024-10-02 03:33:50|195957.4|195832.4|195961|195836|195961|195836|195957.4|195832.4|2
1727840040000|2024-10-02 03:34:00|195955.3|195830.3|195954.3|195829.3|195961|195836|195954.3|195829.3|3
1727840060000|2024-10-02 03:34:20|195952.7|195827.7|195958.8|195833.8|195958.8|195833.8|195952.7|195827.7|2
1727840080000|2024-10-02 03:34:40|195958.6|195833.6|195955.2|195830.2|195958.6|195833.6|195955.2|195830.2|2
1727840090000|2024-10-02 03:34:50|195959.6|195834.6|195954.8|195829.8|195959.6|195834.6|195954.8|195829.8|2
1727840100000|2024-10-02 03:35:00|195959.7|195834.7|195954.9|195829.9|195959.7|195834.7|195954.9|195829.9|2
1727840110000|2024-10-02 03:35:10|195959.6|195834.6|195958.8|195833.8|195959.6|195834.6|195955.2|195830.2|4
1727840120000|2024-10-02 03:35:20|195954.3|195829.3|195960.5|195835.5|195960.5|195835.5|195954.3|195829.3|2
1727840140000|2024-10-02 03:35:40|195961.1|195836.1|195961.1|195836.1|195961.1|195836.1|195961.1|195836.1|1
1727840160000|2024-10-02 03:36:00|195962.8|195837.8|195954.4|195829.4|195962.8|195837.8|195954.4|195829.4|5
1727840170000|2024-10-02 03:36:10|195959.7|195834.7|195959.1|195834.1|195959.7|195834.7|195954.4|195829.4|3
1727840210000|2024-10-02 03:36:50|195953.9|195828.9|195953.9|195828.9|195953.9|195828.9|195953.9|195828.9|1
1727840220000|2024-10-02 03:37:00|195956.5|195831.5|195956.5|195831.5|195956.5|195831.5|195956.5|195831.5|1
1727840230000|2024-10-02 03:37:10|195960.9|195835.9|195959.3|195834.3|195972.9|195847.9|195959.3|195834.3|4
1727840240000|2024-10-02 03:37:20|195956.1|195831.1|195959.3|195834.3|195959.3|195834.3|195956.1|195831.1|2
1727840260000|2024-10-02 03:37:40|195954.5|195829.5|195954.5|195829.5|195959.3|195834.3|195954.5|195829.5|3
1727840270000|2024-10-02 03:37:50|195959.3|195834.3|195952.1|195827.1|195959.3|195834.3|195952.1|195827.1|3
1727840290000|2024-10-02 03:38:10|195954.6|195829.6|195957.8|195832.8|195957.8|195832.8|195954.6|195829.6|2
1727840300000|2024-10-02 03:38:20|195953.6|195828.6|195950.7|195825.7|195953.6|195828.6|195929.2|195804.2|7
1727840310000|2024-10-02 03:38:30|195953.8|195828.8|195947.1|195822.1|195953.8|195828.8|195940.1|195815.1|10
1727840320000|2024-10-02 03:38:40|195948.2|195823.2|195957.1|195832.1|195959.3|195834.3|195948.2|195823.2|4
1727840330000|2024-10-02 03:38:50|195960.1|195835.1|195960.7|195835.7|195960.7|195835.7|195956.9|195831.9|3
1727840350000|2024-10-02 03:39:10|195965|195840|195965|195840|195965|195840|195965|195840|1
1727840360000|2024-10-02 03:39:20|195957.3|195832.3|195964.7|195839.7|195964.7|195839.7|195957.3|195832.3|2
1727840370000|2024-10-02 03:39:30|195962.2|195837.2|195962.2|195837.2|195962.2|195837.2|195962.2|195837.2|1
1727840390000|2024-10-02 03:39:50|195958.1|195833.1|195956.2|195831.2|195958.1|195833.1|195954.5|195829.5|4
1727840400000|2024-10-02 03:40:00|195955.1|195830.1|195962.3|195837.3|195962.3|195837.3|195955.1|195830.1|3
1727840430000|2024-10-02 03:40:30|195958.1|195833.1|195963.3|195838.3|195963.3|195838.3|195953.5|195828.5|4
1727840460000|2024-10-02 03:41:00|195964.8|195839.8|195964.8|195839.8|195964.8|195839.8|195964.8|195839.8|1
1727840480000|2024-10-02 03:41:20|195970.6|195845.6|195970.6|195845.6|195970.6|195845.6|195970.6|195845.6|1
1727840490000|2024-10-02 03:41:30|195966|195841|195964.4|195839.4|195970.4|195845.4|195964.4|195839.4|4
1727840500000|2024-10-02 03:41:40|195966.1|195841.1|195970.7|195845.7|195970.7|195845.7|195966.1|195841.1|2
1727840520000|2024-10-02 03:42:00|195969.8|195844.8|195972.9|195847.9|195975.3|195850.3|195969.2|195844.2|5
1727840530000|2024-10-02 03:42:10|195978.6|195853.6|195984.4|195859.4|195984.4|195859.4|195978.6|195853.6|3
1727840550000|2024-10-02 03:42:30|195970.3|195845.3|195970.3|195845.3|195970.3|195845.3|195970.3|195845.3|1
1727840580000|2024-10-02 03:43:00|195973.9|195848.9|195973.9|195848.9|195973.9|195848.9|195973.9|195848.9|1
1727840590000|2024-10-02 03:43:10|195970.9|195845.9|195984.5|195859.5|195984.5|195859.5|195970.9|195845.9|4
1727840610000|2024-10-02 03:43:30|195969.5|195844.5|195969.5|195844.5|195969.5|195844.5|195969.5|195844.5|1
1727840630000|2024-10-02 03:43:50|195970.4|195845.4|195969.6|195844.6|195970.4|195845.4|195969.6|195844.6|2
1727840640000|2024-10-02 03:44:00|195968|195843|195989.9|195864.9|195989.9|195864.9|195968|195843|5
1727840650000|2024-10-02 03:44:10|195982.9|195857.9|195982.9|195857.9|195982.9|195857.9|195982.9|195857.9|1
1727840660000|2024-10-02 03:44:20|195989.8|195864.8|195975.4|195850.4|195989.8|195864.8|195975.4|195850.4|3
1727840670000|2024-10-02 03:44:30|195978.5|195853.5|195975.7|195850.7|195978.5|195853.5|195975.7|195850.7|2
1727840680000|2024-10-02 03:44:40|195978.5|195853.5|195978.1|195853.1|195978.5|195853.5|195975.1|195850.1|5
1727840690000|2024-10-02 03:44:50|195980.5|195855.5|195977.7|195852.7|195980.5|195855.5|195977.7|195852.7|2
1727840700000|2024-10-02 03:45:00|195989|195864|195985.1|195860.1|195989|195864|195985.1|195860.1|2
1727840710000|2024-10-02 03:45:10|195990.6|195865.6|195990.7|195865.7|195994.1|195869.1|195984.5|195859.5|5
1727840720000|2024-10-02 03:45:20|195979.5|195854.5|195977.9|195852.9|195979.6|195854.6|195976.5|195851.5|5
1727840730000|2024-10-02 03:45:30|195975.1|195850.1|195974.7|195849.7|195975.1|195850.1|195974.7|195849.7|2
1727840740000|2024-10-02 03:45:40|195978.5|195853.5|195975.9|195850.9|195978.5|195853.5|195975.9|195850.9|2
1727840750000|2024-10-02 03:45:50|195974.8|195849.8|195969.3|195844.3|195974.8|195849.8|195968.9|195843.9|3
1727840760000|2024-10-02 03:46:00|195973.7|195848.7|195973.7|195848.7|195973.7|195848.7|195973.7|195848.7|1
1727840770000|2024-10-02 03:46:10|195970.7|195845.7|195970.7|195845.7|195970.7|195845.7|195970.7|195845.7|1
1727840790000|2024-10-02 03:46:30|195968.9|195843.9|195969.3|195844.3|195970.6|195845.6|195968.9|195843.9|3
1727840800000|2024-10-02 03:46:40|195971|195846|195971|195846|195971|195846|195971|195846|1
1727840810000|2024-10-02 03:46:50|195974.8|195849.8|195974.8|195849.8|195974.8|195849.8|195974.8|195849.8|1
1727840820000|2024-10-02 03:47:00|195967.1|195842.1|195967.1|195842.1|195967.1|195842.1|195967.1|195842.1|1
1727840830000|2024-10-02 03:47:10|195969.3|195844.3|195967.4|195842.4|195969.3|195844.3|195967.4|195842.4|2
1727840840000|2024-10-02 03:47:20|195969.7|195844.7|195969.7|195844.7|195969.7|195844.7|195969.7|195844.7|1
1727840850000|2024-10-02 03:47:30|195967.6|195842.6|195967.6|195842.6|195967.6|195842.6|195967.6|195842.6|1
1727840860000|2024-10-02 03:47:40|195968.3|195843.3|195968.3|195843.3|195968.3|195843.3|195968.3|195843.3|1
1727840870000|2024-10-02 03:47:50|195973.5|195848.5|195973.5|195848.5|195973.5|195848.5|195973.5|195848.5|1
1727840880000|2024-10-02 03:48:00|195968.1|195843.1|195968.1|195843.1|195968.1|195843.1|195968.1|195843.1|1
1727840890000|2024-10-02 03:48:10|195967|195842|195967|195842|195967|195842|195967|195842|1
1727840900000|2024-10-02 03:48:20|195968.6|195843.6|195968.6|195843.6|195968.6|195843.6|195968.6|195843.6|1
1727840920000|2024-10-02 03:48:40|195971.4|195846.4|195953.3|195828.3|195971.4|195846.4|195953.3|195828.3|2
1727840940000|2024-10-02 03:49:00|195954.3|195829.3|195954.3|195829.3|195954.3|195829.3|195954.3|195829.3|1
1727840970000|2024-10-02 03:49:30|195954.1|195829.1|195968.3|195843.3|195968.3|195843.3|195954.1|195829.1|4
1727840980000|2024-10-02 03:49:40|195966.6|195841.6|195967.5|195842.5|195967.5|195842.5|195966.6|195841.6|2
1727841000000|2024-10-02 03:50:00|195974.2|195849.2|195976.8|195851.8|195976.8|195851.8|195974.2|195849.2|2
1727841020000|2024-10-02 03:50:20|195973.9|195848.9|195970.5|195845.5|195973.9|195848.9|195970.5|195845.5|2
1727841030000|2024-10-02 03:50:30|195968.8|195843.8|195968.2|195843.2|195970.9|195845.9|195968.2|195843.2|3
1727841040000|2024-10-02 03:50:40|195971.1|195846.1|195971.1|195846.1|195971.1|195846.1|195971.1|195846.1|1
1727841050000|2024-10-02 03:50:50|195973.1|195848.1|195973.1|195848.1|195973.1|195848.1|195973.1|195848.1|1
1727841060000|2024-10-02 03:51:00|195975.1|195850.1|195975.1|195850.1|195975.1|195850.1|195975.1|195850.1|1
1727841070000|2024-10-02 03:51:10|195973.1|195848.1|195973.1|195848.1|195973.1|195848.1|195973.1|195848.1|1
1727841080000|2024-10-02 03:51:20|195967.7|195842.7|195938.8|195813.8|195967.7|195842.7|195928.5|195803.5|9
1727841090000|2024-10-02 03:51:30|195942.2|195817.2|195939|195814|195942.3|195817.3|195938.8|195813.8|4
1727841110000|2024-10-02 03:51:50|195940.2|195815.2|195940.2|195815.2|195940.2|195815.2|195940.2|195815.2|1
1727841120000|2024-10-02 03:52:00|195947|195822|195947|195822|195947|195822|195947|195822|1
1727841150000|2024-10-02 03:52:30|195940|195815|195939|195814|195940|195815|195939|195814|2
1727841170000|2024-10-02 03:52:50|195933.5|195808.5|195927.4|195802.4|195935.6|195810.6|195925|195800|13
1727841180000|2024-10-02 03:53:00|195928.5|195803.5|195927.3|195802.3|195936.9|195811.9|195925.9|195800.9|15
1727841190000|2024-10-02 03:53:10|195929.9|195804.9|195925.9|195800.9|195929.9|195804.9|195925.9|195800.9|7
1727841200000|2024-10-02 03:53:20|195928.6|195803.6|195929|195804|195929|195804|195926.5|195801.5|3
1727841210000|2024-10-02 03:53:30|195931.5|195806.5|195928.2|195803.2|195931.5|195806.5|195928.2|195803.2|2
1727841230000|2024-10-02 03:53:50|195927.3|195802.3|195927.5|195802.5|195927.5|195802.5|195924|195799|3
1727841250000|2024-10-02 03:54:10|195926.9|195801.9|195926.9|195801.9|195926.9|195801.9|195926.9|195801.9|1
1727841260000|2024-10-02 03:54:20|195934.9|195809.9|195934.9|195809.9|195934.9|195809.9|195934.9|195809.9|1
1727841270000|2024-10-02 03:54:30|195937|195812|195937|195812|195937|195812|195937|195812|1
1727841280000|2024-10-02 03:54:40|195928.7|195803.7|195928.7|195803.7|195928.7|195803.7|195928.7|195803.7|1
1727841300000|2024-10-02 03:55:00|195926|195801|195928.1|195803.1|195928.1|195803.1|195919.2|195794.2|4
1727841310000|2024-10-02 03:55:10|195928.5|195803.5|195928.5|195803.5|195928.5|195803.5|195928.5|195803.5|1
1727841320000|2024-10-02 03:55:20|195928.3|195803.3|195928.9|195803.9|195928.9|195803.9|195928.3|195803.3|2
1727841330000|2024-10-02 03:55:30|195928.4|195803.4|195928.7|195803.7|195929.1|195804.1|195924.8|195799.8|7
1727841340000|2024-10-02 03:55:40|195928.8|195803.8|195928.1|195803.1|195928.8|195803.8|195928.1|195803.1|2
1727841350000|2024-10-02 03:55:50|195928.3|195803.3|195928|195803|195928.3|195803.3|195928|195803|2
1727841360000|2024-10-02 03:56:00|195928.3|195803.3|195935.5|195810.5|195935.5|195810.5|195928.3|195803.3|2
1727841370000|2024-10-02 03:56:10|195939.2|195814.2|195937.7|195812.7|195939.2|195814.2|195937.7|195812.7|2
1727841380000|2024-10-02 03:56:20|195925.1|195800.1|195932.2|195807.2|195932.2|195807.2|195925.1|195800.1|3
1727841390000|2024-10-02 03:56:30|195932.5|195807.5|195932.6|195807.6|195932.6|195807.6|195928.1|195803.1|3
1727841400000|2024-10-02 03:56:40|195928.1|195803.1|195929.8|195804.8|195932.6|195807.6|195924.1|195799.1|12
1727841410000|2024-10-02 03:56:50|195924|195799|195929|195804|195929.1|195804.1|195923.2|195798.2|9
1727841420000|2024-10-02 03:57:00|195928.9|195803.9|195928.9|195803.9|195928.9|195803.9|195928.9|195803.9|1
1727841430000|2024-10-02 03:57:10|195928.7|195803.7|195928.8|195803.8|195928.8|195803.8|195928.7|195803.7|2
1727841450000|2024-10-02 03:57:30|195936.4|195811.4|195941.8|195816.8|195941.8|195816.8|195936.4|195811.4|3
1727841460000|2024-10-02 03:57:40|195946.5|195821.5|195946.5|195821.5|195946.5|195821.5|195946.5|195821.5|1
1727841470000|2024-10-02 03:57:50|195935.4|195810.4|195935.4|195810.4|195935.4|195810.4|195935.4|195810.4|1
1727841500000|2024-10-02 03:58:20|195946.5|195821.5|195946.5|195821.5|195946.5|195821.5|195946.5|195821.5|1
1727841510000|2024-10-02 03:58:30|195933.4|195808.4|195932.4|195807.4|195933.6|195808.6|195932.4|195807.4|3
1727841520000|2024-10-02 03:58:40|195932.8|195807.8|195932.8|195807.8|195932.8|195807.8|195932.8|195807.8|1
1727841530000|2024-10-02 03:58:50|195930.9|195805.9|195923.6|195798.6|195930.9|195805.9|195923.6|195798.6|3
1727841550000|2024-10-02 03:59:10|195927|195802|195926.4|195801.4|195927|195802|195926.4|195801.4|2
1727841560000|2024-10-02 03:59:20|195928.3|195803.3|195928.6|195803.6|195928.6|195803.6|195928.3|195803.3|2
1727841590000|2024-10-02 03:59:50|195941.2|195816.2|195941.2|195816.2|195941.2|195816.2|195941.2|195816.2|1
1727841600000|2024-10-02 04:00:00|195936.3|195811.3|195925.6|195800.6|195936.3|195811.3|195919.4|195794.4|7
1727841610000|2024-10-02 04:00:10|195919.4|195794.4|195941.2|195816.2|195941.3|195816.3|195919.4|195794.4|6
1727841620000|2024-10-02 04:00:20|195943|195818|195944|195819|195944|195819|195943|195818|2
1727841630000|2024-10-02 04:00:30|195943.4|195818.4|195941.8|195816.8|195943.7|195818.7|195939.7|195814.7|9
1727841640000|2024-10-02 04:00:40|195939.7|195814.7|195940.8|195815.8|195942.8|195817.8|195938.6|195813.6|11
1727841670000|2024-10-02 04:01:10|195947.3|195822.3|195946.6|195821.6|195947.3|195822.3|195943.3|195818.3|3
1727841690000|2024-10-02 04:01:30|195948.4|195823.4|195948.4|195823.4|195948.4|195823.4|195948.4|195823.4|1
1727841700000|2024-10-02 04:01:40|195951.3|195826.3|195946.7|195821.7|195951.3|195826.3|195946.7|195821.7|10
1727841710000|2024-10-02 04:01:50|195951.1|195826.1|195971.6|195846.6|195971.6|195846.6|195947.2|195822.2|7
1727841750000|2024-10-02 04:02:30|195981.1|195856.1|195981.1|195856.1|195981.1|195856.1|195981.1|195856.1|1
1727841770000|2024-10-02 04:02:50|195972|195847|195970.1|195845.1|195972|195847|195970.1|195845.1|2
1727841810000|2024-10-02 04:03:30|195981.1|195856.1|195978.7|195853.7|195981.1|195856.1|195978.7|195853.7|2
1727841830000|2024-10-02 04:03:50|195968.8|195843.8|195968.8|195843.8|195968.8|195843.8|195968.8|195843.8|1
1727841840000|2024-10-02 04:04:00|195967.1|195842.1|195967.7|195842.7|195967.7|195842.7|195967.1|195842.1|2
1727841850000|2024-10-02 04:04:10|195967.5|195842.5|195967.5|195842.5|195967.5|195842.5|195967.5|195842.5|1
1727841860000|2024-10-02 04:04:20|195976|195851|195976.6|195851.6|195976.6|195851.6|195976|195851|2
1727841880000|2024-10-02 04:04:40|195968.3|195843.3|195968.3|195843.3|195968.3|195843.3|195968.3|195843.3|1
1727841890000|2024-10-02 04:04:50|195968.7|195843.7|195968.7|195843.7|195968.7|195843.7|195968.7|195843.7|1
1727841910000|2024-10-02 04:05:10|195977.6|195852.6|195977.6|195852.6|195977.6|195852.6|195977.6|195852.6|1
1727841930000|2024-10-02 04:05:30|195979.8|195854.8|195970.7|195845.7|195979.8|195854.8|195970.7|195845.7|2
1727841940000|2024-10-02 04:05:40|195968.6|195843.6|195969.6|195844.6|195969.6|195844.6|195966.6|195841.6|4
1727841970000|2024-10-02 04:06:10|195968.5|195843.5|195968.5|195843.5|195968.5|195843.5|195968.5|195843.5|1
1727841980000|2024-10-02 04:06:20|195977.4|195852.4|195965.3|195840.3|195977.4|195852.4|195965.3|195840.3|2
1727841990000|2024-10-02 04:06:30|195964.1|195839.1|195957.9|195832.9|195964.1|195839.1|195957.9|195832.9|2
1727842020000|2024-10-02 04:07:00|195954|195829|195942.4|195817.4|195954|195829|195941.3|195816.3|5
1727842030000|2024-10-02 04:07:10|195943.9|195818.9|195944.3|195819.3|195944.3|195819.3|195943.9|195818.9|2
1727842040000|2024-10-02 04:07:20|195941.5|195816.5|195943|195818|195943.4|195818.4|195937.9|195812.9|6
1727842060000|2024-10-02 04:07:40|195939.5|195814.5|195943.1|195818.1|195943.1|195818.1|195939.5|195814.5|2
1727842070000|2024-10-02 04:07:50|195938.5|195813.5|195942.1|195817.1|195942.6|195817.6|195938.5|195813.5|3
1727842100000|2024-10-02 04:08:20|195946.7|195821.7|195946.6|195821.6|195947.8|195822.8|195946.6|195821.6|3
1727842120000|2024-10-02 04:08:40|195941.9|195816.9|195941.9|195816.9|195941.9|195816.9|195941.9|195816.9|1
1727842150000|2024-10-02 04:09:10|195946.6|195821.6|195946.6|195821.6|195946.6|195821.6|195946.6|195821.6|1
1727842160000|2024-10-02 04:09:20|195937.8|195812.8|195942.1|195817.1|195942.1|195817.1|195937.8|195812.8|2
1727842200000|2024-10-02 04:10:00|195946.6|195821.6|195946.6|195821.6|195946.6|195821.6|195946.6|195821.6|1
1727842220000|2024-10-02 04:10:20|195942.7|195817.7|195942.7|195817.7|195942.7|195817.7|195942.7|195817.7|1
1727842240000|2024-10-02 04:10:40|195943|195818|195942.3|195817.3|195943|195818|195940.8|195815.8|4
1727842250000|2024-10-02 04:10:50|195941.3|195816.3|195940.6|195815.6|195944.2|195819.2|195937.7|195812.7|5
1727842260000|2024-10-02 04:11:00|195940.2|195815.2|195940.2|195815.2|195940.2|195815.2|195940.2|195815.2|1
1727842280000|2024-10-02 04:11:20|195944.5|195819.5|195944.5|195819.5|195944.5|195819.5|195944.5|195819.5|1
1727842310000|2024-10-02 04:11:50|195939.6|195814.6|195938.5|195813.5|195939.6|195814.6|195938.5|195813.5|2
1727842340000|2024-10-02 04:12:20|195942.3|195817.3|195942.3|195817.3|195942.3|195817.3|195942.3|195817.3|1
1727842360000|2024-10-02 04:12:40|195937.5|195812.5|195937.5|195812.5|195937.5|195812.5|195937.5|195812.5|1
1727842400000|2024-10-02 04:13:20|195942.3|195817.3|195942.3|195817.3|195942.3|195817.3|195942.3|195817.3|1
1727842410000|2024-10-02 04:13:30|195944.5|195819.5|195942.1|195817.1|195944.5|195819.5|195942.1|195817.1|2
1727842420000|2024-10-02 04:13:40|195937.7|195812.7|195937.7|195812.7|195937.7|195812.7|195937.7|195812.7|1
1727842450000|2024-10-02 04:14:10|195942.1|195817.1|195942.1|195817.1|195942.1|195817.1|195942.1|195817.1|1
1727842470000|2024-10-02 04:14:30|195937.2|195812.2|195937.2|195812.2|195937.2|195812.2|195937.2|195812.2|1
1727842520000|2024-10-02 04:15:20|195942.1|195817.1|195942.1|195817.1|195942.1|195817.1|195942.1|195817.1|1
1727842530000|2024-10-02 04:15:30|195937.7|195812.7|195937.7|195812.7|195937.7|195812.7|195937.7|195812.7|1
1727842540000|2024-10-02 04:15:40|195938.7|195813.7|195938.7|195813.7|195938.7|195813.7|195938.7|195813.7|1
1727842560000|2024-10-02 04:16:00|195944.1|195819.1|195944.1|195819.1|195944.1|195819.1|195944.1|195819.1|1
1727842580000|2024-10-02 04:16:20|195938.7|195813.7|195938.7|195813.7|195938.7|195813.7|195938.7|195813.7|1
1727842620000|2024-10-02 04:17:00|195944.1|195819.1|195944.1|195819.1|195944.1|195819.1|195944.1|195819.1|1
1727842640000|2024-10-02 04:17:20|195938.6|195813.6|195938.6|195813.6|195938.6|195813.6|195938.6|195813.6|1
1727842660000|2024-10-02 04:17:40|195939|195814|195939|195814|195939|195814|195939|195814|1
1727842670000|2024-10-02 04:17:50|195944.9|195819.9|195944.9|195819.9|195944.9|195819.9|195944.9|195819.9|1
1727842680000|2024-10-02 04:18:00|195944.8|195819.8|195936.1|195811.1|195944.8|195819.8|195936.1|195811.1|3
1727842690000|2024-10-02 04:18:10|195931.8|195806.8|195935.1|195810.1|195935.1|195810.1|195931.8|195806.8|2
1727842700000|2024-10-02 04:18:20|195930.6|195805.6|195935.2|195810.2|195935.2|195810.2|195930.6|195805.6|4
1727842730000|2024-10-02 04:18:50|195937.1|195812.1|195937.1|195812.1|195937.1|195812.1|195937.1|195812.1|1
1727842740000|2024-10-02 04:19:00|195939.1|195814.1|195939.1|195814.1|195939.1|195814.1|195939.1|195814.1|1
1727842750000|2024-10-02 04:19:10|195936.1|195811.1|195936.1|195811.1|195936.1|195811.1|195936.1|195811.1|1
1727842760000|2024-10-02 04:19:20|195948.7|195823.7|195936.1|195811.1|195948.7|195823.7|195930.7|195805.7|5
1727842770000|2024-10-02 04:19:30|195937.8|195812.8|195927.7|195802.7|195937.8|195812.8|195924.8|195799.8|4
1727842780000|2024-10-02 04:19:40|195929.8|195804.8|195922.7|195797.7|195929.8|195804.8|195922.5|195797.5|4
1727842790000|2024-10-02 04:19:50|195923.8|195798.8|195921.9|195796.9|195925.1|195800.1|195894.6|195769.6|12
1727842820000|2024-10-02 04:20:20|195922|195797|195922|195797|195922|195797|195922|195797|1
1727842830000|2024-10-02 04:20:30|195915.7|195790.7|195914.8|195789.8|195915.7|195790.7|195909.3|195784.3|3
1727842840000|2024-10-02 04:20:40|195910|195785|195911.1|195786.1|195911.3|195786.3|195905.5|195780.5|6
1727842880000|2024-10-02 04:21:20|195904.1|195779.1|195904.1|195779.1|195904.1|195779.1|195904.1|195779.1|1
1727842900000|2024-10-02 04:21:40|195911.8|195786.8|195911.8|195786.8|195911.8|195786.8|195911.8|195786.8|1
1727842910000|2024-10-02 04:21:50|195913.8|195788.8|195922.5|195797.5|195922.5|195797.5|195913.8|195788.8|2
1727842920000|2024-10-02 04:22:00|195930.6|195805.6|195926.4|195801.4|195930.6|195805.6|195921.9|195796.9|6
1727842960000|2024-10-02 04:22:40|195936.6|195811.6|195928.7|195803.7|195936.6|195811.6|195928.7|195803.7|2
1727842990000|2024-10-02 04:23:10|195931|195806|195931|195806|195931|195806|195931|195806|1
1727843010000|2024-10-02 04:23:30|195925.1|195800.1|195927.3|195802.3|195927.3|195802.3|195925.1|195800.1|3
1727843040000|2024-10-02 04:24:00|195929|195804|195929|195804|195929|195804|195929|195804|1
1727843060000|2024-10-02 04:24:20|195928.4|195803.4|195928.4|195803.4|195928.4|195803.4|195928.4|195803.4|1
1727843110000|2024-10-02 04:25:10|195929|195804|195929|195804|195929|195804|195929|195804|1
1727843120000|2024-10-02 04:25:20|195928.4|195803.4|195928.4|195803.4|195928.4|195803.4|195928.4|195803.4|1
1727843130000|2024-10-02 04:25:30|195927.4|195802.4|195932.4|195807.4|195934.2|195809.2|195927.4|195802.4|4
1727843140000|2024-10-02 04:25:40|195935.5|195810.5|195934.8|195809.8|195936.1|195811.1|195932.7|195807.7|14
1727843150000|2024-10-02 04:25:50|195933.2|195808.2|195933.7|195808.7|195936.3|195811.3|195931.8|195806.8|13
1727843190000|2024-10-02 04:26:30|195930.3|195805.3|195930.3|195805.3|195930.3|195805.3|195930.3|195805.3|1
1727843210000|2024-10-02 04:26:50|195933.5|195808.5|195933.5|195808.5|195933.5|195808.5|195933.5|195808.5|1
1727843240000|2024-10-02 04:27:20|195930.3|195805.3|195930.3|195805.3|195930.3|195805.3|195930.3|195805.3|1
1727843250000|2024-10-02 04:27:30|195935.4|195810.4|195932.6|195807.6|195935.4|195810.4|195932.6|195807.6|7
1727843260000|2024-10-02 04:27:40|195935.4|195810.4|195932.5|195807.5|195935.4|195810.4|195932.5|195807.5|4
1727843270000|2024-10-02 04:27:50|195935.3|195810.3|195932.4|195807.4|195935.3|195810.3|195932.4|195807.4|10
1727843280000|2024-10-02 04:28:00|195935.2|195810.2|195936.7|195811.7|195936.7|195811.7|195932.4|195807.4|11
1727843290000|2024-10-02 04:28:10|195934.2|195809.2|195936.7|195811.7|195938.1|195813.1|195934.2|195809.2|25
1727843310000|2024-10-02 04:28:30|195936.6|195811.6|195936.6|195811.6|195936.6|195811.6|195936.6|195811.6|1
1727843320000|2024-10-02 04:28:40|195934.7|195809.7|195934.7|195809.7|195934.7|195809.7|195934.7|195809.7|1
1727843340000|2024-10-02 04:29:00|195934.4|195809.4|195959.1|195834.1|195962.7|195837.7|195934.1|195809.1|8
1727843350000|2024-10-02 04:29:10|195961.9|195836.9|195961.9|195836.9|195961.9|195836.9|195961.9|195836.9|1
1727843380000|2024-10-02 04:29:40|195965.4|195840.4|195965.4|195840.4|195965.4|195840.4|195965.4|195840.4|1
1727843390000|2024-10-02 04:29:50|195966.8|195841.8|195990.3|195865.3|195993|195868|195966.8|195841.8|4
1727843400000|2024-10-02 04:30:00|195987.4|195862.4|195987.6|195862.6|195990.4|195865.4|195987.4|195862.4|6
1727843420000|2024-10-02 04:30:20|195987.8|195862.8|195987.8|195862.8|195987.8|195862.8|195987.8|195862.8|1
1727843440000|2024-10-02 04:30:40|195994|195869|196036.4|195911.4|196041|195916|195994|195869|4
1727843450000|2024-10-02 04:30:50|196034.9|195909.9|196034.2|195909.2|196034.9|195909.9|196033.8|195908.8|3
1727843460000|2024-10-02 04:31:00|196036|195911|196036|195911|196036|195911|196036|195911|1
1727843480000|2024-10-02 04:31:20|196036.7|195911.7|196042.7|195917.7|196042.7|195917.7|196036.7|195911.7|4
1727843490000|2024-10-02 04:31:30|196044.8|195919.8|196056.7|195931.7|196056.7|195931.7|196044.8|195919.8|2
1727843500000|2024-10-02 04:31:40|196058.4|195933.4|196058.4|195933.4|196058.4|195933.4|196058.4|195933.4|1
1727843520000|2024-10-02 04:32:00|196056.1|195931.1|196057.1|195932.1|196057.1|195932.1|196056.1|195931.1|2
1727843530000|2024-10-02 04:32:10|196058.8|195933.8|196048.5|195923.5|196058.8|195933.8|196048.3|195923.3|20
1727843540000|2024-10-02 04:32:20|196051.7|195926.7|196051.5|195926.5|196053.8|195928.8|196048.8|195923.8|15
1727843550000|2024-10-02 04:32:30|196050.4|195925.4|196052.1|195927.1|196053.9|195928.9|196050.4|195925.4|8
1727843560000|2024-10-02 04:32:40|196048.8|195923.8|196077.5|195952.5|196077.5|195952.5|196048.8|195923.8|4
1727843580000|2024-10-02 04:33:00|196078.5|195953.5|196078.1|195953.1|196080.2|195955.2|196078.1|195953.1|4
1727843600000|2024-10-02 04:33:20|196079.4|195954.4|196079.4|195954.4|196079.4|195954.4|196079.4|195954.4|1
1727843610000|2024-10-02 04:33:30|196079.8|195954.8|196079.9|195954.9|196081.2|195956.2|196077|195952|11
1727843620000|2024-10-02 04:33:40|196077|195952|196076.2|195951.2|196080.3|195955.3|196076.2|195951.2|13
1727843630000|2024-10-02 04:33:50|196079.1|195954.1|196079.8|195954.8|196082.3|195957.3|196079.1|195954.1|5
1727843640000|2024-10-02 04:34:00|196082.4|195957.4|196082.1|195957.1|196082.7|195957.7|196079.7|195954.7|12
1727843650000|2024-10-02 04:34:10|196080.7|195955.7|196114.5|195989.5|196115.7|195990.7|196080.7|195955.7|8
1727843660000|2024-10-02 04:34:20|196118.9|195993.9|196116.5|195991.5|196118.9|195993.9|196115.6|195990.6|6
1727843670000|2024-10-02 04:34:30|196118.8|195993.8|196154.6|196029.6|196157.5|196032.5|196116.9|195991.9|12
1727843680000|2024-10-02 04:34:40|196157.4|196032.4|196150.6|196025.6|196157.5|196032.5|196147.5|196022.5|6
1727843700000|2024-10-02 04:35:00|196150.4|196025.4|196150.4|196025.4|196150.4|196025.4|196150.4|196025.4|1
1727843710000|2024-10-02 04:35:10|196147.4|196022.4|196147.4|196022.4|196147.4|196022.4|196147.4|196022.4|1
1727843720000|2024-10-02 04:35:20|196147.5|196022.5|196149.4|196024.4|196149.4|196024.4|196146.8|196021.8|3
1727843730000|2024-10-02 04:35:30|196148.3|196023.3|196150.8|196025.8|196150.8|196025.8|196148.3|196023.3|5
1727843740000|2024-10-02 04:35:40|196149.7|196024.7|196163.5|196038.5|196163.5|196038.5|196149.7|196024.7|10
1727843750000|2024-10-02 04:35:50|196160.2|196035.2|196161.5|196036.5|196163.3|196038.3|196160|196035|5
1727843760000|2024-10-02 04:36:00|196162.8|196037.8|196165.2|196040.2|196165.2|196040.2|196160.1|196035.1|4
1727843770000|2024-10-02 04:36:10|196162|196037|196167|196042|196167|196042|196162|196037|3
1727843780000|2024-10-02 04:36:20|196169.6|196044.6|196169.6|196044.6|196170.2|196045.2|196166|196041|4
1727843790000|2024-10-02 04:36:30|196166.4|196041.4|196166.8|196041.8|196169.7|196044.7|196166|196041|7
1727843800000|2024-10-02 04:36:40|196169.9|196044.9|196173.3|196048.3|196173.3|196048.3|196166.7|196041.7|15
1727843810000|2024-10-02 04:36:50|196170.5|196045.5|196162.9|196037.9|196170.5|196045.5|196158|196033|11
1727843830000|2024-10-02 04:37:10|196168.4|196043.4|196193|196068|196195.7|196070.7|196168.4|196043.4|3
1727843840000|2024-10-02 04:37:20|196189.4|196064.4|196187.2|196062.2|196189.4|196064.4|196183.4|196058.4|6
1727843860000|2024-10-02 04:37:40|196187.9|196062.9|196187.9|196062.9|196187.9|196062.9|196187.9|196062.9|1
1727843870000|2024-10-02 04:37:50|196185|196060|196185|196060|196185|196060|196185|196060|1
1727843880000|2024-10-02 04:38:00|196189.6|196064.6|196186|196061|196191.6|196066.6|196186|196061|4
1727843890000|2024-10-02 04:38:10|196182.6|196057.6|196142.4|196017.4|196182.6|196057.6|196142.4|196017.4|7
1727843900000|2024-10-02 04:38:20|196148.5|196023.5|196161.9|196036.9|196164.5|196039.5|196148.5|196023.5|9
1727843910000|2024-10-02 04:38:30|196160.1|196035.1|196162.4|196037.4|196167.4|196042.4|196155.6|196030.6|7
1727843920000|2024-10-02 04:38:40|196161.4|196036.4|196170.6|196045.6|196170.6|196045.6|196161.4|196036.4|4
1727843930000|2024-10-02 04:38:50|196170.8|196045.8|196169.8|196044.8|196174.8|196049.8|196169.2|196044.2|9
1727843940000|2024-10-02 04:39:00|196172.8|196047.8|196170|196045|196174.5|196049.5|196169.4|196044.4|8
1727843950000|2024-10-02 04:39:10|196172.8|196047.8|196168.9|196043.9|196172.8|196047.8|196168.9|196043.9|5
1727843960000|2024-10-02 04:39:20|196167.8|196042.8|196161.1|196036.1|196173.1|196048.1|196157.5|196032.5|12
1727843970000|2024-10-02 04:39:30|196159.8|196034.8|196152.1|196027.1|196159.8|196034.8|196148.1|196023.1|4
1727843980000|2024-10-02 04:39:40|196150.5|196025.5|196145.1|196020.1|196150.5|196025.5|196144.1|196019.1|3
1727843990000|2024-10-02 04:39:50|196145.9|196020.9|196145.9|196020.9|196145.9|196020.9|196145.9|196020.9|1
1727844000000|2024-10-02 04:40:00|196138.2|196013.2|196134.2|196009.2|196138.2|196013.2|196130.8|196005.8|4
1727844010000|2024-10-02 04:40:10|196132.7|196007.7|196136.5|196011.5|196137.1|196012.1|196132.7|196007.7|6
1727844020000|2024-10-02 04:40:20|196134.5|196009.5|196134.5|196009.5|196137.4|196012.4|196134.5|196009.5|5
1727844030000|2024-10-02 04:40:30|196137.5|196012.5|196134.6|196009.6|196137.5|196012.5|196134.6|196009.6|2
1727844040000|2024-10-02 04:40:40|196137.2|196012.2|196135.4|196010.4|196138.2|196013.2|196132.6|196007.6|5
1727844050000|2024-10-02 04:40:50|196137.7|196012.7|196133.6|196008.6|196137.7|196012.7|196133.6|196008.6|5
1727844060000|2024-10-02 04:41:00|196136.4|196011.4|196134.5|196009.5|196136.7|196011.7|196131.6|196006.6|9
1727844070000|2024-10-02 04:41:10|196131.6|196006.6|196135.6|196010.6|196135.6|196010.6|196131.6|196006.6|2
1727844080000|2024-10-02 04:41:20|196132.7|196007.7|196136.2|196011.2|196136.2|196011.2|196132.7|196007.7|2
1727844090000|2024-10-02 04:41:30|196137|196012|196137|196012|196137|196012|196137|196012|1
1727844100000|2024-10-02 04:41:40|196138.9|196013.9|196140.7|196015.7|196140.7|196015.7|196138.9|196013.9|4
1727844120000|2024-10-02 04:42:00|196136.2|196011.2|196141|196016|196141|196016|196136|196011|6
1727844130000|2024-10-02 04:42:10|196135.9|196010.9|196139.9|196014.9|196140.4|196015.4|196134.6|196009.6|9
1727844140000|2024-10-02 04:42:20|196133.5|196008.5|196139.8|196014.8|196139.8|196014.8|196133.5|196008.5|4
1727844160000|2024-10-02 04:42:40|196135.6|196010.6|196140.4|196015.4|196140.4|196015.4|196135.6|196010.6|2
1727844170000|2024-10-02 04:42:50|196136.8|196011.8|196141.1|196016.1|196141.1|196016.1|196135.7|196010.7|13
1727844180000|2024-10-02 04:43:00|196136.6|196011.6|196145.7|196020.7|196145.7|196020.7|196136.6|196011.6|4
1727844190000|2024-10-02 04:43:10|196141.6|196016.6|196145.5|196020.5|196145.5|196020.5|196140.8|196015.8|3
1727844220000|2024-10-02 04:43:40|196145.2|196020.2|196145.4|196020.4|196145.4|196020.4|196139.9|196014.9|4
1727844240000|2024-10-02 04:44:00|196140.6|196015.6|196145.4|196020.4|196145.4|196020.4|196140.6|196015.6|2
1727844250000|2024-10-02 04:44:10|196142.7|196017.7|196142.4|196017.4|196143.6|196018.6|196126.2|196001.2|5
1727844270000|2024-10-02 04:44:30|196140.2|196015.2|196144.1|196019.1|196144.1|196019.1|196140.2|196015.2|2
1727844290000|2024-10-02 04:44:50|196140.5|196015.5|196144.1|196019.1|196144.1|196019.1|196140.5|196015.5|2
1727844300000|2024-10-02 04:45:00|196138.9|196013.9|196142.3|196017.3|196142.9|196017.9|196137.3|196012.3|7
1727844310000|2024-10-02 04:45:10|196141.2|196016.2|196141.2|196016.2|196141.2|196016.2|196141.2|196016.2|1
1727844330000|2024-10-02 04:45:30|196136.4|196011.4|196136.4|196011.4|196136.4|196011.4|196136.4|196011.4|1
1727844350000|2024-10-02 04:45:50|196140.8|196015.8|196140.8|196015.8|196140.8|196015.8|196140.8|196015.8|1
1727844360000|2024-10-02 04:46:00|196136.1|196011.1|196140.5|196015.5|196140.5|196015.5|196136.1|196011.1|2
1727844370000|2024-10-02 04:46:10|196137|196012|196115.7|195990.7|196137|196012|196106.7|195981.7|11
1727844380000|2024-10-02 04:46:20|196112.2|195987.2|196112.7|195987.7|196112.7|195987.7|196112.2|195987.2|2
1727844390000|2024-10-02 04:46:30|196112.3|195987.3|196125.1|196000.1|196129.3|196004.3|196112.3|195987.3|12
1727844400000|2024-10-02 04:46:40|196130.6|196005.6|196129.6|196004.6|196130.6|196005.6|196124.8|195999.8|4
1727844410000|2024-10-02 04:46:50|196124.7|195999.7|196124.7|195999.7|196130.3|196005.3|196124.7|195999.7|3
1727844420000|2024-10-02 04:47:00|196124.9|195999.9|196123|195998|196124.9|195999.9|196123|195998|2
1727844440000|2024-10-02 04:47:20|196121.8|195996.8|196117.9|195992.9|196123.1|195998.1|196117.9|195992.9|4
1727844450000|2024-10-02 04:47:30|196114.3|195989.3|196101.1|195976.1|196114.3|195989.3|196100|195975|5
1727844460000|2024-10-02 04:47:40|196105.1|195980.1|196101.4|195976.4|196106.5|195981.5|196100.7|195975.7|8
1727844470000|2024-10-02 04:47:50|196104.7|195979.7|196103.6|195978.6|196104.7|195979.7|196103.6|195978.6|2
1727844480000|2024-10-02 04:48:00|196097.4|195972.4|196132.3|196007.3|196132.3|196007.3|196092.6|195967.6|6
1727844490000|2024-10-02 04:48:10|196135.8|196010.8|196135.8|196010.8|196135.8|196010.8|196135.8|196010.8|1
1727844500000|2024-10-02 04:48:20|196136.9|196011.9|196136.9|196011.9|196136.9|196011.9|196136.9|196011.9|1
1727844520000|2024-10-02 04:48:40|196133.6|196008.6|196133.6|196008.6|196133.6|196008.6|196133.6|196008.6|1
1727844540000|2024-10-02 04:49:00|196131.9|196006.9|196133.4|196008.4|196133.4|196008.4|196128.5|196003.5|3
1727844570000|2024-10-02 04:49:30|196133|196008|196133|196008|196133|196008|196133|196008|1
1727844580000|2024-10-02 04:49:40|196128.3|196003.3|196124.9|195999.9|196128.3|196003.3|196121.2|195996.2|3
1727844590000|2024-10-02 04:49:50|196124.8|195999.8|196124.8|195999.8|196124.8|195999.8|196124.8|195999.8|1
1727844610000|2024-10-02 04:50:10|196123.7|195998.7|196134|196009|196137.8|196012.8|196123.7|195998.7|5
1727844660000|2024-10-02 04:51:00|196133.6|196008.6|196133.6|196008.6|196133.6|196008.6|196133.6|196008.6|1
1727844670000|2024-10-02 04:51:10|196131|196006|196113.2|195988.2|196131|196006|196113.2|195988.2|3
1727844680000|2024-10-02 04:51:20|196109.6|195984.6|196107.6|195982.6|196109.6|195984.6|196107.6|195982.6|2
1727844690000|2024-10-02 04:51:30|196104|195979|196109.2|195984.2|196109.2|195984.2|196102.7|195977.7|5
1727844700000|2024-10-02 04:51:40|196109.7|195984.7|196105.9|195980.9|196110.7|195985.7|196105.9|195980.9|3
1727844710000|2024-10-02 04:51:50|196109.5|195984.5|196109.5|195984.5|196109.5|195984.5|196109.5|195984.5|1
1727844720000|2024-10-02 04:52:00|196112.8|195987.8|196113|195988|196113|195988|196109.5|195984.5|3
1727844730000|2024-10-02 04:52:10|196109.4|195984.4|196109.4|195984.4|196113.9|195988.9|196109.4|195984.4|3
1727844760000|2024-10-02 04:52:40|196104.3|195979.3|196128.2|196003.2|196128.2|196003.2|196104.3|195979.3|4
1727844770000|2024-10-02 04:52:50|196124.6|195999.6|196120.5|195995.5|196124.6|195999.6|196120.5|195995.5|2
1727844780000|2024-10-02 04:53:00|196110.9|195985.9|196110.9|195985.9|196110.9|195985.9|196110.9|195985.9|1
1727844800000|2024-10-02 04:53:20|196117.9|195992.9|196117.9|195992.9|196117.9|195992.9|196117.9|195992.9|1
1727844830000|2024-10-02 04:53:50|196106.8|195981.8|196106.8|195981.8|196106.8|195981.8|196106.8|195981.8|1
1727844840000|2024-10-02 04:54:00|196102.8|195977.8|196115.3|195990.3|196115.3|195990.3|196102.8|195977.8|2
1727844860000|2024-10-02 04:54:20|196114.8|195989.8|196133|196008|196133|196008|196114.8|195989.8|4
1727844870000|2024-10-02 04:54:30|196143.7|196018.7|196140.8|196015.8|196143.7|196018.7|196138.3|196013.3|8
1727844890000|2024-10-02 04:54:50|196135.8|196010.8|196139.4|196014.4|196140.4|196015.4|196135.8|196010.8|3
1727844900000|2024-10-02 04:55:00|196134.1|196009.1|196137.8|196012.8|196138.9|196013.9|196133.9|196008.9|5
1727844930000|2024-10-02 04:55:30|196138.9|196013.9|196142.3|196017.3|196142.3|196017.3|196137.4|196012.4|3
1727844950000|2024-10-02 04:55:50|196146.7|196021.7|196172.5|196047.5|196172.5|196047.5|196146.7|196021.7|2
1727844960000|2024-10-02 04:56:00|196171.3|196046.3|196230.3|196105.3|196230.3|196105.3|196171.3|196046.3|13
1727844970000|2024-10-02 04:56:10|196277.3|196152.3|196283.1|196158.1|196289.4|196164.4|196249.7|196124.7|24
1727844980000|2024-10-02 04:56:20|196286.4|196161.4|196244.2|196119.2|196304.4|196179.4|196235.1|196110.1|20
1727844990000|2024-10-02 04:56:30|196251.3|196126.3|196258|196133|196258|196133|196236.6|196111.6|19
1727845000000|2024-10-02 04:56:40|196258.2|196133.2|196257.5|196132.5|196258.5|196133.5|196257.2|196132.2|9
1727845010000|2024-10-02 04:56:50|196257.3|196132.3|196249.8|196124.8|196257.3|196132.3|196249.8|196124.8|12
1727845020000|2024-10-02 04:57:00|196244.4|196119.4|196231.5|196106.5|196251.3|196126.3|196231.3|196106.3|14
1727845030000|2024-10-02 04:57:10|196231.7|196106.7|196214.7|196089.7|196232.7|196107.7|196214.3|196089.3|11
1727845040000|2024-10-02 04:57:20|196205.2|196080.2|196220.2|196095.2|196222.6|196097.6|196205.2|196080.2|9
1727845050000|2024-10-02 04:57:30|196218|196093|196221.6|196096.6|196221.6|196096.6|196210|196085|5
1727845060000|2024-10-02 04:57:40|196210|196085|196221.6|196096.6|196221.6|196096.6|196210|196085|4
1727845070000|2024-10-02 04:57:50|196210|196085|196223.2|196098.2|196223.2|196098.2|196210|196085|5
1727845080000|2024-10-02 04:58:00|196228.3|196103.3|196226.2|196101.2|196232.4|196107.4|196226.2|196101.2|3
1727845090000|2024-10-02 04:58:10|196228.6|196103.6|196230.4|196105.4|196235|196110|196228.6|196103.6|5
1727845100000|2024-10-02 04:58:20|196229.4|196104.4|196241.7|196116.7|196241.7|196116.7|196224.8|196099.8|5
1727845110000|2024-10-02 04:58:30|196239.5|196114.5|196235.6|196110.6|196242.3|196117.3|196235.5|196110.5|8
1727845120000|2024-10-02 04:58:40|196237.3|196112.3|196237.3|196112.3|196237.3|196112.3|196237.3|196112.3|1
1727845130000|2024-10-02 04:58:50|196235.1|196110.1|196224|196099|196235.1|196110.1|196224|196099|2
1727845140000|2024-10-02 04:59:00|196226.1|196101.1|196226.1|196101.1|196226.1|196101.1|196226.1|196101.1|1
1727845150000|2024-10-02 04:59:10|196216.9|196091.9|196203.1|196078.1|196236.6|196111.6|196203.1|196078.1|4
1727845160000|2024-10-02 04:59:20|196208.5|196083.5|196219.4|196094.4|196221.5|196096.5|196208.5|196083.5|5
1727845180000|2024-10-02 04:59:40|196216.3|196091.3|196220.7|196095.7|196222.3|196097.3|196202.5|196077.5|8
1727845190000|2024-10-02 04:59:50|196222.3|196097.3|196220.6|196095.6|196222.3|196097.3|196220.6|196095.6|2
1727845200000|2024-10-02 05:00:00|196228|196103|196246.5|196121.5|196252.6|196127.6|196228|196103|8
1727845210000|2024-10-02 05:00:10|196249.4|196124.4|196246.5|196121.5|196249.6|196124.6|196246.2|196121.2|4
1727845220000|2024-10-02 05:00:20|196249.4|196124.4|196212.3|196087.3|196249.4|196124.4|196211.7|196086.7|9
1727845250000|2024-10-02 05:00:50|196212.4|196087.4|196209.6|196084.6|196213|196088|196196.4|196071.4|15
1727845260000|2024-10-02 05:01:00|196205.9|196080.9|196183.4|196058.4|196205.9|196080.9|196179.9|196054.9|6
1727845270000|2024-10-02 05:01:10|196180.4|196055.4|196182.3|196057.3|196184.7|196059.7|196179|196054|8
1727845280000|2024-10-02 05:01:20|196183.4|196058.4|196188.4|196063.4|196190.2|196065.2|196183.4|196058.4|9
1727845290000|2024-10-02 05:01:30|196189.9|196064.9|196250.3|196125.3|196251.5|196126.5|196188.5|196063.5|11
1727845300000|2024-10-02 05:01:40|196253.2|196128.2|196323.9|196198.9|196323.9|196198.9|196250.7|196125.7|23
1727845310000|2024-10-02 05:01:50|196322.4|196197.4|196326.4|196201.4|196326.4|196201.4|196322.4|196197.4|3
1727845320000|2024-10-02 05:02:00|196330.7|196205.7|196322|196197|196330.7|196205.7|196318.8|196193.8|13
1727845330000|2024-10-02 05:02:10|196325.1|196200.1|196333.5|196208.5|196336.6|196211.6|196325.1|196200.1|4
1727845340000|2024-10-02 05:02:20|196336.7|196211.7|196342.9|196217.9|196344.8|196219.8|196333.7|196208.7|11
1727845350000|2024-10-02 05:02:30|196345.4|196220.4|196344.8|196219.8|196349.2|196224.2|196342.9|196217.9|12
1727845360000|2024-10-02 05:02:40|196335.6|196210.6|196333.5|196208.5|196348|196223|196331.8|196206.8|21
1727845370000|2024-10-02 05:02:50|196337.9|196212.9|196330.7|196205.7|196347.5|196222.5|196330.7|196205.7|16
1727845380000|2024-10-02 05:03:00|196295.1|196170.1|196294.8|196169.8|196299.9|196174.9|196294.8|196169.8|7
1727845390000|2024-10-02 05:03:10|196290.4|196165.4|196271|196146|196290.4|196165.4|196258|196133|12
1727845400000|2024-10-02 05:03:20|196263.5|196138.5|196256.5|196131.5|196265.4|196140.4|196255|196130|10
1727845410000|2024-10-02 05:03:30|196271.2|196146.2|196282.2|196157.2|196283.8|196158.8|196271|196146|11
1727845420000|2024-10-02 05:03:40|196280.1|196155.1|196274|196149|196280.1|196155.1|196271.1|196146.1|9
1727845430000|2024-10-02 05:03:50|196276.4|196151.4|196269.9|196144.9|196285|196160|196269.9|196144.9|4
1727845440000|2024-10-02 05:04:00|196265|196140|196247.7|196122.7|196265|196140|196247.7|196122.7|2
1727845450000|2024-10-02 05:04:10|196247.3|196122.3|196209.7|196084.7|196247.3|196122.3|196209.7|196084.7|7
1727845460000|2024-10-02 05:04:20|196211.5|196086.5|196212.3|196087.3|196215.9|196090.9|196211.5|196086.5|9
1727845470000|2024-10-02 05:04:30|196215.9|196090.9|196212.2|196087.2|196216|196091|196211.5|196086.5|16
1727845480000|2024-10-02 05:04:40|196216|196091|196211.9|196086.9|196216|196091|196211.7|196086.7|15
1727845490000|2024-10-02 05:04:50|196212.6|196087.6|196213|196088|196216.5|196091.5|196211.6|196086.6|26
1727845500000|2024-10-02 05:05:00|196211.3|196086.3|196222|196097|196223|196098|196186.6|196061.6|12
1727845510000|2024-10-02 05:05:10|196220.5|196095.5|196220.5|196095.5|196220.5|196095.5|196220.5|196095.5|1
1727845520000|2024-10-02 05:05:20|196221.1|196096.1|196221.1|196096.1|196221.1|196096.1|196221.1|196096.1|1
1727845530000|2024-10-02 05:05:30|196218.2|196093.2|196217.7|196092.7|196218.2|196093.2|196217.7|196092.7|2
1727845540000|2024-10-02 05:05:40|196217.6|196092.6|196209.6|196084.6|196218.3|196093.3|196209.6|196084.6|16
1727845550000|2024-10-02 05:05:50|196197.4|196072.4|196214.5|196089.5|196218.1|196093.1|196194.5|196069.5|18
1727845560000|2024-10-02 05:06:00|196218.1|196093.1|196218.4|196093.4|196218.9|196093.9|196218.1|196093.1|3
1727845570000|2024-10-02 05:06:10|196218.3|196093.3|196218.3|196093.3|196218.3|196093.3|196218.3|196093.3|1
1727845580000|2024-10-02 05:06:20|196217.9|196092.9|196222.1|196097.1|196224.8|196099.8|196217.9|196092.9|8
1727845590000|2024-10-02 05:06:30|196221.9|196096.9|196225.8|196100.8|196229.3|196104.3|196221.9|196096.9|7
1727845600000|2024-10-02 05:06:40|196228.6|196103.6|196229.3|196104.3|196233.5|196108.5|196218.2|196093.2|13
1727845610000|2024-10-02 05:06:50|196228.8|196103.8|196228.8|196103.8|196229.7|196104.7|196225.2|196100.2|7
1727845620000|2024-10-02 05:07:00|196227|196102|196226.6|196101.6|196232.7|196107.7|196226.5|196101.5|18
1727845630000|2024-10-02 05:07:10|196227.1|196102.1|196221.4|196096.4|196227.1|196102.1|196218.7|196093.7|12
1727845640000|2024-10-02 05:07:20|196218.4|196093.4|196218.4|196093.4|196218.4|196093.4|196218.4|196093.4|1
1727845660000|2024-10-02 05:07:40|196216.9|196091.9|196216.9|196091.9|196216.9|196091.9|196216.9|196091.9|1
1727845670000|2024-10-02 05:07:50|196218.7|196093.7|196218.5|196093.5|196218.7|196093.7|196218.5|196093.5|2
1727845680000|2024-10-02 05:08:00|196216.9|196091.9|196214.5|196089.5|196223.9|196098.9|196193.8|196068.8|12
1727845690000|2024-10-02 05:08:10|196217.3|196092.3|196224.9|196099.9|196224.9|196099.9|196217.3|196092.3|4
1727845700000|2024-10-02 05:08:20|196221.2|196096.2|196218.8|196093.8|196221.2|196096.2|196218.8|196093.8|3
1727845710000|2024-10-02 05:08:30|196217.4|196092.4|196195.6|196070.6|196217.4|196092.4|196195.6|196070.6|7
1727845720000|2024-10-02 05:08:40|196218.6|196093.6|196208.1|196083.1|196218.6|196093.6|196201.9|196076.9|6
1727845730000|2024-10-02 05:08:50|196212.1|196087.1|196221.1|196096.1|196221.5|196096.5|196212.1|196087.1|3
1727845750000|2024-10-02 05:09:10|196220|196095|196237.2|196112.2|196238|196113|196220|196095|5
1727845760000|2024-10-02 05:09:20|196235.8|196110.8|196234.1|196109.1|196235.8|196110.8|196234.1|196109.1|2
1727845770000|2024-10-02 05:09:30|196229.8|196104.8|196255.3|196130.3|196258.9|196133.9|196229.8|196104.8|8
1727845780000|2024-10-02 05:09:40|196255.8|196130.8|196256|196131|196260.2|196135.2|196255.8|196130.8|4
1727845790000|2024-10-02 05:09:50|196261.1|196136.1|196256.1|196131.1|196261.1|196136.1|196256.1|196131.1|4
1727845800000|2024-10-02 05:10:00|196254.5|196129.5|196226.3|196101.3|196254.5|196129.5|196226.3|196101.3|11
1727845810000|2024-10-02 05:10:10|196229.8|196104.8|196226.2|196101.2|196229.8|196104.8|196226.2|196101.2|2
1727845820000|2024-10-02 05:10:20|196225.6|196100.6|196225.6|196100.6|196225.6|196100.6|196225.6|196100.6|1
1727845830000|2024-10-02 05:10:30|196225.2|196100.2|196225.2|196100.2|196225.2|196100.2|196225.2|196100.2|1
1727845840000|2024-10-02 05:10:40|196222|196097|196222.6|196097.6|196222.6|196097.6|196222|196097|2
1727845860000|2024-10-02 05:11:00|196219.2|196094.2|196228.8|196103.8|196229.7|196104.7|196204.4|196079.4|7
1727845870000|2024-10-02 05:11:10|196225|196100|196217.8|196092.8|196225|196100|196217.8|196092.8|4
1727845880000|2024-10-02 05:11:20|196222.3|196097.3|196224.1|196099.1|196224.1|196099.1|196222.3|196097.3|2
1727845890000|2024-10-02 05:11:30|196228.3|196103.3|196224.7|196099.7|196228.3|196103.3|196224.7|196099.7|2
1727845900000|2024-10-02 05:11:40|196228.6|196103.6|196230.5|196105.5|196230.5|196105.5|196228.6|196103.6|2
1727845910000|2024-10-02 05:11:50|196229|196104|196229.1|196104.1|196229.1|196104.1|196225.4|196100.4|3
1727845920000|2024-10-02 05:12:00|196229.7|196104.7|196238.2|196113.2|196238.2|196113.2|196229.7|196104.7|5
1727845930000|2024-10-02 05:12:10|196237.6|196112.6|196237|196112|196238.3|196113.3|196237|196112|3
1727845940000|2024-10-02 05:12:20|196235.8|196110.8|196260.8|196135.8|196260.8|196135.8|196235.8|196110.8|7
1727845950000|2024-10-02 05:12:30|196256.9|196131.9|196261|196136|196261|196136|196242.5|196117.5|15
1727845980000|2024-10-02 05:13:00|196260.8|196135.8|196273.1|196148.1|196291.2|196166.2|196260.8|196135.8|14
1727845990000|2024-10-02 05:13:10|196272.6|196147.6|196299|196174|196299.5|196174.5|196272.5|196147.5|12
1727846000000|2024-10-02 05:13:20|196295.5|196170.5|196268.2|196143.2|196295.5|196170.5|196268.2|196143.2|5
1727846030000|2024-10-02 05:13:50|196268.4|196143.4|196264|196139|196268.4|196143.4|196264|196139|2
1727846040000|2024-10-02 05:14:00|196260.5|196135.5|196266.4|196141.4|196266.4|196141.4|196255.5|196130.5|3
1727846050000|2024-10-02 05:14:10|196269.5|196144.5|196269|196144|196269.5|196144.5|196266.6|196141.6|3
1727846060000|2024-10-02 05:14:20|196274.5|196149.5|196274.5|196149.5|196274.5|196149.5|196274.5|196149.5|1
1727846070000|2024-10-02 05:14:30|196276.7|196151.7|196273.9|196148.9|196284.2|196159.2|196273.9|196148.9|4
1727846090000|2024-10-02 05:14:50|196275.3|196150.3|196275.5|196150.5|196275.5|196150.5|196275.3|196150.3|2
1727846100000|2024-10-02 05:15:00|196273.6|196148.6|196271.9|196146.9|196273.6|196148.6|196271.9|196146.9|6
1727846110000|2024-10-02 05:15:10|196272.7|196147.7|196279.1|196154.1|196281.3|196156.3|196272.7|196147.7|16
1727846120000|2024-10-02 05:15:20|196277.1|196152.1|196277|196152|196279.1|196154.1|196277|196152|3
1727846130000|2024-10-02 05:15:30|196278.4|196153.4|196279.4|196154.4|196279.4|196154.4|196278.4|196153.4|2
1727846140000|2024-10-02 05:15:40|196276.2|196151.2|196272.3|196147.3|196276.2|196151.2|196272.3|196147.3|2
1727846160000|2024-10-02 05:16:00|196267.5|196142.5|196278|196153|196278.2|196153.2|196267.5|196142.5|13
1727846170000|2024-10-02 05:16:10|196284.4|196159.4|196301.9|196176.9|196307.4|196182.4|196284.4|196159.4|9
1727846180000|2024-10-02 05:16:20|196305.8|196180.8|196305.8|196180.8|196305.8|196180.8|196305.8|196180.8|1
1727846190000|2024-10-02 05:16:30|196302.1|196177.1|196301.3|196176.3|196305.3|196180.3|196299.9|196174.9|7
1727846200000|2024-10-02 05:16:40|196304.8|196179.8|196302.9|196177.9|196304.8|196179.8|196301.5|196176.5|3
1727846210000|2024-10-02 05:16:50|196307.5|196182.5|196306.9|196181.9|196308.2|196183.2|196303.3|196178.3|5
1727846220000|2024-10-02 05:17:00|196300.8|196175.8|196304|196179|196308.6|196183.6|196300.8|196175.8|6
1727846230000|2024-10-02 05:17:10|196305.4|196180.4|196309.7|196184.7|196331.6|196206.6|196304|196179|18
1727846240000|2024-10-02 05:17:20|196306|196181|196376.8|196251.8|196380.5|196255.5|196305.4|196180.4|15
1727846250000|2024-10-02 05:17:30|196377.1|196252.1|196377.1|196252.1|196377.1|196252.1|196377.1|196252.1|1
1727846270000|2024-10-02 05:17:50|196374.2|196249.2|196374.2|196249.2|196374.2|196249.2|196374.2|196249.2|1
1727846280000|2024-10-02 05:18:00|196380.7|196255.7|196305.9|196180.9|196380.9|196255.9|196305.9|196180.9|17
1727846290000|2024-10-02 05:18:10|196309.3|196184.3|196309.3|196184.3|196309.3|196184.3|196309.3|196184.3|1
1727846300000|2024-10-02 05:18:20|196304.5|196179.5|196309.3|196184.3|196309.3|196184.3|196304.5|196179.5|2
1727846310000|2024-10-02 05:18:30|196304.4|196179.4|196304.8|196179.8|196308.9|196183.9|196303.9|196178.9|6
1727846320000|2024-10-02 05:18:40|196308.7|196183.7|196314.7|196189.7|196319.9|196194.9|196308.7|196183.7|9
1727846330000|2024-10-02 05:18:50|196313.7|196188.7|196313.7|196188.7|196313.7|196188.7|196308.5|196183.5|6
1727846340000|2024-10-02 05:19:00|196307.8|196182.8|196313.1|196188.1|196314.7|196189.7|196307.8|196182.8|10
1727846350000|2024-10-02 05:19:10|196308.2|196183.2|196313.2|196188.2|196313.2|196188.2|196308.1|196183.1|8
1727846360000|2024-10-02 05:19:20|196311.9|196186.9|196308.8|196183.8|196313|196188|196306.8|196181.8|5
1727846370000|2024-10-02 05:19:30|196305.3|196180.3|196308.8|196183.8|196310.4|196185.4|196305.3|196180.3|6
1727846380000|2024-10-02 05:19:40|196308.4|196183.4|196308.4|196183.4|196308.4|196183.4|196308.4|196183.4|1
1727846400000|2024-10-02 05:20:00|196304.3|196179.3|196314.8|196189.8|196325.9|196200.9|196304.3|196179.3|14
1727846410000|2024-10-02 05:20:10|196314|196189|196313.8|196188.8|196314.8|196189.8|196313.8|196188.8|3
1727846420000|2024-10-02 05:20:20|196313|196188|196317.4|196192.4|196318.6|196193.6|196313|196188|5
1727846430000|2024-10-02 05:20:30|196318.4|196193.4|196352.7|196227.7|196352.8|196227.8|196318.4|196193.4|14
1727846440000|2024-10-02 05:20:40|196353.6|196228.6|196347.8|196222.8|196353.6|196228.6|196344.2|196219.2|7
1727846450000|2024-10-02 05:20:50|196344|196219|196346.4|196221.4|196354.9|196229.9|196344|196219|6
1727846460000|2024-10-02 05:21:00|196345|196220|196337.9|196212.9|196345|196220|196337.8|196212.8|4
1727846470000|2024-10-02 05:21:10|196338.9|196213.9|196338.9|196213.9|196338.9|196213.9|196338.9|196213.9|1
1727846480000|2024-10-02 05:21:20|196337.8|196212.8|196333.7|196208.7|196337.8|196212.8|196329.2|196204.2|14
1727846490000|2024-10-02 05:21:30|196329.8|196204.8|196312.6|196187.6|196329.8|196204.8|196309|196184|6
1727846500000|2024-10-02 05:21:40|196313|196188|196343|196218|196343|196218|196313|196188|8
1727846520000|2024-10-02 05:22:00|196350|196225|196344.4|196219.4|196351.4|196226.4|196344.4|196219.4|8
1727846530000|2024-10-02 05:22:10|196349.6|196224.6|196348.8|196223.8|196349.6|196224.6|196343.9|196218.9|4
1727846540000|2024-10-02 05:22:20|196349.5|196224.5|196346.1|196221.1|196349.5|196224.5|196346.1|196221.1|2
1727846550000|2024-10-02 05:22:30|196349.6|196224.6|196343.4|196218.4|196349.6|196224.6|196343.4|196218.4|3
1727846560000|2024-10-02 05:22:40|196347|196222|196347|196222|196347|196222|196347|196222|1
1727846570000|2024-10-02 05:22:50|196343.6|196218.6|196343.6|196218.6|196343.6|196218.6|196343.6|196218.6|1
1727846580000|2024-10-02 05:23:00|196340|196215|196368.4|196243.4|196379|196254|196329.9|196204.9|9
1727846590000|2024-10-02 05:23:10|196363.7|196238.7|196380.5|196255.5|196381.2|196256.2|196363.7|196238.7|7
1727846600000|2024-10-02 05:23:20|196377|196252|196381.2|196256.2|196381.7|196256.7|196377|196252|5
1727846630000|2024-10-02 05:23:50|196376.8|196251.8|196376.8|196251.8|196376.8|196251.8|196376.8|196251.8|1
1727846640000|2024-10-02 05:24:00|196375.6|196250.6|196380.1|196255.1|196380.1|196255.1|196361.1|196236.1|10
1727846650000|2024-10-02 05:24:10|196376|196251|196376|196251|196376|196251|196372.5|196247.5|3
1727846660000|2024-10-02 05:24:20|196369.5|196244.5|196371.6|196246.6|196371.6|196246.6|196359.9|196234.9|5
1727846670000|2024-10-02 05:24:30|196375|196250|196375.8|196250.8|196375.8|196250.8|196371.2|196246.2|6
1727846700000|2024-10-02 05:25:00|196374.8|196249.8|196372.3|196247.3|196376.2|196251.2|196372.1|196247.1|6
1727846710000|2024-10-02 05:25:10|196375.6|196250.6|196378|196253|196381.9|196256.9|196375.6|196250.6|9
1727846720000|2024-10-02 05:25:20|196381.6|196256.6|196380.3|196255.3|196384.5|196259.5|196380.3|196255.3|4
1727846730000|2024-10-02 05:25:30|196380.4|196255.4|196388.2|196263.2|196392.3|196267.3|196380.4|196255.4|4
1727846740000|2024-10-02 05:25:40|196378.8|196253.8|196378.9|196253.9|196378.9|196253.9|196375.5|196250.5|3
1727846750000|2024-10-02 05:25:50|196375.5|196250.5|196380.2|196255.2|196380.2|196255.2|196375.5|196250.5|3
1727846760000|2024-10-02 05:26:00|196374.7|196249.7|196375.7|196250.7|196386.8|196261.8|196370.3|196245.3|15
1727846770000|2024-10-02 05:26:10|196378.5|196253.5|196311.5|196186.5|196378.5|196253.5|196302.8|196177.8|25
1727846780000|2024-10-02 05:26:20|196311.1|196186.1|196310.8|196185.8|196311.4|196186.4|196305.9|196180.9|11
1727846790000|2024-10-02 05:26:30|196305.9|196180.9|196310.8|196185.8|196310.8|196185.8|196305.9|196180.9|2
1727846800000|2024-10-02 05:26:40|196305.9|196180.9|196310.3|196185.3|196311.2|196186.2|196304.8|196179.8|5
1727846810000|2024-10-02 05:26:50|196304.8|196179.8|196309.9|196184.9|196310.4|196185.4|196304.8|196179.8|8
1727846820000|2024-10-02 05:27:00|196302.7|196177.7|196304.9|196179.9|196305.5|196180.5|196300.9|196175.9|6
1727846830000|2024-10-02 05:27:10|196306.2|196181.2|196323.3|196198.3|196323.3|196198.3|196301.9|196176.9|11
1727846840000|2024-10-02 05:27:20|196326.4|196201.4|196324.1|196199.1|196328.3|196203.3|196318.8|196193.8|9
1727846850000|2024-10-02 05:27:30|196322.7|196197.7|196318.6|196193.6|196322.7|196197.7|196313.1|196188.1|7
1727846860000|2024-10-02 05:27:40|196312.7|196187.7|196316.5|196191.5|196318.1|196193.1|196312|196187|8
1727846870000|2024-10-02 05:27:50|196311|196186|196337.2|196212.2|196337.6|196212.6|196311|196186|21
1727846880000|2024-10-02 05:28:00|196338.4|196213.4|196335.1|196210.1|196338.4|196213.4|196333.9|196208.9|7
1727846890000|2024-10-02 05:28:10|196337.9|196212.9|196365.6|196240.6|196369.3|196244.3|196337.9|196212.9|24
1727846900000|2024-10-02 05:28:20|196367.7|196242.7|196382.7|196257.7|196397.9|196272.9|196366|196241|21
1727846910000|2024-10-02 05:28:30|196385.6|196260.6|196400.8|196275.8|196410.6|196285.6|196382.3|196257.3|23
1727846920000|2024-10-02 05:28:40|196400.6|196275.6|196386.2|196261.2|196410.7|196285.7|196379.6|196254.6|29
1727846930000|2024-10-02 05:28:50|196387.2|196262.2|196366.2|196241.2|196388.8|196263.8|196355.3|196230.3|20
1727846940000|2024-10-02 05:29:00|196365.4|196240.4|196357.1|196232.1|196365.4|196240.4|196352.7|196227.7|5
1727846950000|2024-10-02 05:29:10|196357.7|196232.7|196358|196233|196358|196233|196352.3|196227.3|3
1727846960000|2024-10-02 05:29:20|196357.3|196232.3|196356.6|196231.6|196357.3|196232.3|196356.6|196231.6|2
1727846970000|2024-10-02 05:29:30|196355.4|196230.4|196360.2|196235.2|196360.4|196235.4|196350.3|196225.3|5
1727846980000|2024-10-02 05:29:40|196359.3|196234.3|196357.3|196232.3|196361.2|196236.2|196349.7|196224.7|8
1727846990000|2024-10-02 05:29:50|196356.8|196231.8|196344.3|196219.3|196357.1|196232.1|196338|196213|8
1727847000000|2024-10-02 05:30:00|196343.1|196218.1|196343.9|196218.9|196358.1|196233.1|196325.9|196200.9|19
1727847010000|2024-10-02 05:30:10|196338.9|196213.9|196339.2|196214.2|196340.3|196215.3|196336.5|196211.5|4
1727847020000|2024-10-02 05:30:20|196340.5|196215.5|196335.8|196210.8|196349|196224|196335.8|196210.8|8
1727847030000|2024-10-02 05:30:30|196336.8|196211.8|196354.8|196229.8|196355.3|196230.3|196336.8|196211.8|13
1727847040000|2024-10-02 05:30:40|196361.6|196236.6|196355|196230|196361.6|196236.6|196354.4|196229.4|7
1727847050000|2024-10-02 05:30:50|196359.8|196234.8|196359.7|196234.7|196359.9|196234.9|196354.7|196229.7|10
1727847060000|2024-10-02 05:31:00|196358|196233|196355.9|196230.9|196358|196233|196353.9|196228.9|3
1727847070000|2024-10-02 05:31:10|196356.3|196231.3|196406.3|196281.3|196413.7|196288.7|196356.3|196231.3|12
1727847080000|2024-10-02 05:31:20|196413.4|196288.4|196407.4|196282.4|196414.6|196289.6|196406.3|196281.3|15
1727847090000|2024-10-02 05:31:30|196407.3|196282.3|196408.1|196283.1|196408.1|196283.1|196407.3|196282.3|2
1727847100000|2024-10-02 05:31:40|196408.3|196283.3|196414.5|196289.5|196414.5|196289.5|196408.3|196283.3|2
1727847110000|2024-10-02 05:31:50|196408.8|196283.8|196413.6|196288.6|196413.7|196288.7|196406.1|196281.1|13
1727847120000|2024-10-02 05:32:00|196406.9|196281.9|196416.4|196291.4|196422.6|196297.6|196403.7|196278.7|13
1727847130000|2024-10-02 05:32:10|196416.6|196291.6|196415.5|196290.5|196422.6|196297.6|196414.9|196289.9|6
1727847140000|2024-10-02 05:32:20|196423.1|196298.1|196433.2|196308.2|196433.2|196308.2|196415.5|196290.5|19
1727847150000|2024-10-02 05:32:30|196426.6|196301.6|196426.3|196301.3|196431|196306|196422.6|196297.6|13
1727847160000|2024-10-02 05:32:40|196423.3|196298.3|196435.6|196310.6|196435.6|196310.6|196422.7|196297.7|10
1727847170000|2024-10-02 05:32:50|196434.3|196309.3|196450.6|196325.6|196457.9|196332.9|196434.3|196309.3|7
1727847180000|2024-10-02 05:33:00|196452|196327|196464.1|196339.1|196496.3|196371.3|196451.5|196326.5|24
1727847190000|2024-10-02 05:33:10|196470.1|196345.1|196474.2|196349.2|196474.2|196349.2|196464.1|196339.1|19
1727847200000|2024-10-02 05:33:20|196483.2|196358.2|196499.3|196374.3|196505.1|196380.1|196471.3|196346.3|16
1727847210000|2024-10-02 05:33:30|196500.5|196375.5|196500.5|196375.5|196506.8|196381.8|196500.5|196375.5|3
1727847230000|2024-10-02 05:33:50|196495.8|196370.8|196489.1|196364.1|196507.3|196382.3|196466.9|196341.9|15
1727847240000|2024-10-02 05:34:00|196496.3|196371.3|196526.7|196401.7|196528.4|196403.4|196496.3|196371.3|9
1727847250000|2024-10-02 05:34:10|196528.7|196403.7|196525.4|196400.4|196528.7|196403.7|196523.5|196398.5|4
1727847270000|2024-10-02 05:34:30|196527.1|196402.1|196527.2|196402.2|196527.2|196402.2|196525.5|196400.5|5
1727847280000|2024-10-02 05:34:40|196525.7|196400.7|196486.3|196361.3|196525.7|196400.7|196472.4|196347.4|8
1727847290000|2024-10-02 05:34:50|196488.2|196363.2|196487.1|196362.1|196489.9|196364.9|196474.2|196349.2|17
1727847300000|2024-10-02 05:35:00|196488.2|196363.2|196501|196376|196521.3|196396.3|196469.6|196344.6|17
1727847310000|2024-10-02 05:35:10|196502.2|196377.2|196499.6|196374.6|196502.2|196377.2|196499.6|196374.6|2
1727847320000|2024-10-02 05:35:20|196497.5|196372.5|196496.8|196371.8|196502.4|196377.4|196467.2|196342.2|5
1727847330000|2024-10-02 05:35:30|196503.5|196378.5|196505|196380|196505|196380|196495.5|196370.5|6
1727847340000|2024-10-02 05:35:40|196508.3|196383.3|196514.4|196389.4|196514.4|196389.4|196508.3|196383.3|2
1727847350000|2024-10-02 05:35:50|196513.2|196388.2|196496.2|196371.2|196513.2|196388.2|196492.6|196367.6|6
1727847360000|2024-10-02 05:36:00|196502.9|196377.9|196521.2|196396.2|196527.1|196402.1|196502.9|196377.9|10
1727847370000|2024-10-02 05:36:10|196517.9|196392.9|196518.2|196393.2|196519.1|196394.1|196517.9|196392.9|4
1727847380000|2024-10-02 05:36:20|196498.2|196373.2|196502.1|196377.1|196520.6|196395.6|196495.4|196370.4|12
1727847390000|2024-10-02 05:36:30|196508.6|196383.6|196524.5|196399.5|196524.5|196399.5|196500.6|196375.6|21
1727847400000|2024-10-02 05:36:40|196518.5|196393.5|196550.5|196425.5|196550.5|196425.5|196508.6|196383.6|25
1727847410000|2024-10-02 05:36:50|196584.4|196459.4|196581.2|196456.2|196587.8|196462.8|196578.5|196453.5|10
1727847420000|2024-10-02 05:37:00|196583.9|196458.9|196583.4|196458.4|196584.2|196459.2|196580.5|196455.5|5
1727847440000|2024-10-02 05:37:20|196589.7|196464.7|196627.1|196502.1|196632.2|196507.2|196589.7|196464.7|3
1727847450000|2024-10-02 05:37:30|196622.9|196497.9|196608.1|196483.1|196622.9|196497.9|196608.1|196483.1|2
1727847460000|2024-10-02 05:37:40|196601.9|196476.9|196578.3|196453.3|196604.1|196479.1|196577.8|196452.8|15
1727847470000|2024-10-02 05:37:50|196585.6|196460.6|196631.6|196506.6|196633|196508|196578.6|196453.6|10
1727847480000|2024-10-02 05:38:00|196633|196508|196637.2|196512.2|196651.3|196526.3|196633|196508|11
1727847500000|2024-10-02 05:38:20|196638.5|196513.5|196658.5|196533.5|196664.5|196539.5|196638.5|196513.5|10
1727847510000|2024-10-02 05:38:30|196662.5|196537.5|196663.1|196538.1|196663.1|196538.1|196659.1|196534.1|5
1727847520000|2024-10-02 05:38:40|196654.1|196529.1|196623.2|196498.2|196654.1|196529.1|196619.6|196494.6|7
1727847540000|2024-10-02 05:39:00|196616.9|196491.9|196555.6|196430.6|196616.9|196491.9|196549|196424|13
1727847550000|2024-10-02 05:39:10|196549.9|196424.9|196539|196414|196557.7|196432.7|196539|196414|12
1727847560000|2024-10-02 05:39:20|196545.6|196420.6|196543.6|196418.6|196551|196426|196540.8|196415.8|6
1727847570000|2024-10-02 05:39:30|196543.9|196418.9|196547.9|196422.9|196547.9|196422.9|196543.9|196418.9|2
1727847590000|2024-10-02 05:39:50|196547.8|196422.8|196555.4|196430.4|196560|196435|196546.6|196421.6|5
1727847600000|2024-10-02 05:40:00|196554.1|196429.1|196555.9|196430.9|196562.3|196437.3|196554.1|196429.1|6
1727847610000|2024-10-02 05:40:10|196557.8|196432.8|196556|196431|196557.8|196432.8|196556|196431|2
1727847620000|2024-10-02 05:40:20|196557.2|196432.2|196534.4|196409.4|196557.2|196432.2|196522.8|196397.8|8
1727847630000|2024-10-02 05:40:30|196541.3|196416.3|196561.9|196436.9|196561.9|196436.9|196541.3|196416.3|5
1727847640000|2024-10-02 05:40:40|196563.6|196438.6|196564.5|196439.5|196564.5|196439.5|196563.6|196438.6|2
1727847650000|2024-10-02 05:40:50|196561.8|196436.8|196565|196440|196565|196440|196556.8|196431.8|7
1727847660000|2024-10-02 05:41:00|196565.4|196440.4|196584.8|196459.8|196584.8|196459.8|196565.4|196440.4|3
1727847690000|2024-10-02 05:41:30|196581.7|196456.7|196554.9|196429.9|196590.1|196465.1|196554.8|196429.8|7
1727847700000|2024-10-02 05:41:40|196556.8|196431.8|196557|196432|196557|196432|196556.8|196431.8|2
1727847720000|2024-10-02 05:42:00|196554.7|196429.7|196514|196389|196568.7|196443.7|196514|196389|9
1727847730000|2024-10-02 05:42:10|196515.8|196390.8|196483.7|196358.7|196516.3|196391.3|196481.4|196356.4|10
1727847740000|2024-10-02 05:42:20|196483|196358|196506.9|196381.9|196506.9|196381.9|196483|196358|14
1727847750000|2024-10-02 05:42:30|196506.8|196381.8|196506.8|196381.8|196506.8|196381.8|196506.8|196381.8|1
1727847760000|2024-10-02 05:42:40|196508.6|196383.6|196547.8|196422.8|196552.8|196427.8|196508.6|196383.6|12
1727847770000|2024-10-02 05:42:50|196552.7|196427.7|196544.7|196419.7|196568.6|196443.6|196544.7|196419.7|10
1727847780000|2024-10-02 05:43:00|196548.2|196423.2|196558.9|196433.9|196563.4|196438.4|196548.2|196423.2|10
1727847790000|2024-10-02 05:43:10|196556.9|196431.9|196574.8|196449.8|196574.8|196449.8|196543.8|196418.8|12
1727847800000|2024-10-02 05:43:20|196574.4|196449.4|196567.4|196442.4|196574.4|196449.4|196567.1|196442.1|3
1727847820000|2024-10-02 05:43:40|196572.3|196447.3|196579.9|196454.9|196579.9|196454.9|196572.3|196447.3|2
1727847830000|2024-10-02 05:43:50|196580.2|196455.2|196580.2|196455.2|196580.2|196455.2|196580.2|196455.2|1
1727847840000|2024-10-02 05:44:00|196584.4|196459.4|196550.7|196425.7|196584.4|196459.4|196550.7|196425.7|6
1727847870000|2024-10-02 05:44:30|196548.6|196423.6|196514.3|196389.3|196548.6|196423.6|196513.4|196388.4|4
1727847880000|2024-10-02 05:44:40|196513.9|196388.9|196513.9|196388.9|196513.9|196388.9|196513.9|196388.9|1
1727847900000|2024-10-02 05:45:00|196514.1|196389.1|196527.4|196402.4|196532.7|196407.7|196514.1|196389.1|14
1727847910000|2024-10-02 05:45:10|196528|196403|196514.4|196389.4|196528|196403|196506.4|196381.4|8
1727847920000|2024-10-02 05:45:20|196512.8|196387.8|196514.7|196389.7|196514.7|196389.7|196508.3|196383.3|4
1727847930000|2024-10-02 05:45:30|196509.7|196384.7|196514.8|196389.8|196514.8|196389.8|196509.7|196384.7|2
1727847940000|2024-10-02 05:45:40|196510.7|196385.7|196516.8|196391.8|196521.6|196396.6|196508.8|196383.8|7
1727847950000|2024-10-02 05:45:50|196512.5|196387.5|196538.8|196413.8|196538.9|196413.9|196512.5|196387.5|10
1727847960000|2024-10-02 05:46:00|196544.7|196419.7|196544.7|196419.7|196544.7|196419.7|196544.7|196419.7|1
1727847980000|2024-10-02 05:46:20|196548.3|196423.3|196550.5|196425.5|196555.7|196430.7|196548.3|196423.3|11
1727847990000|2024-10-02 05:46:30|196554.3|196429.3|196549.1|196424.1|196555.4|196430.4|196549.1|196424.1|3
1727848000000|2024-10-02 05:46:40|196548.1|196423.1|196533.4|196408.4|196548.1|196423.1|196517.1|196392.1|15
1727848010000|2024-10-02 05:46:50|196538.2|196413.2|196534.6|196409.6|196538.7|196413.7|196534.6|196409.6|3
1727848020000|2024-10-02 05:47:00|196542|196417|196549.3|196424.3|196549.3|196424.3|196513.9|196388.9|16
1727848030000|2024-10-02 05:47:10|196550.6|196425.6|196570.1|196445.1|196572.6|196447.6|196550.6|196425.6|8
1727848040000|2024-10-02 05:47:20|196575.3|196450.3|196585.6|196460.6|196585.6|196460.6|196569.5|196444.5|11
1727848050000|2024-10-02 05:47:30|196579.8|196454.8|196577.9|196452.9|196579.8|196454.8|196577.9|196452.9|2
1727848070000|2024-10-02 05:47:50|196578.9|196453.9|196578.9|196453.9|196578.9|196453.9|196578.9|196453.9|1
1727848080000|2024-10-02 05:48:00|196580.3|196455.3|196583.3|196458.3|196592.5|196467.5|196580.3|196455.3|7
1727848090000|2024-10-02 05:48:10|196580.7|196455.7|196578.1|196453.1|196580.7|196455.7|196577.1|196452.1|5
1727848100000|2024-10-02 05:48:20|196582.2|196457.2|196578.3|196453.3|196582.2|196457.2|196578.3|196453.3|2
1727848110000|2024-10-02 05:48:30|196582.1|196457.1|196582.1|196457.1|196582.1|196457.1|196582.1|196457.1|1
1727848120000|2024-10-02 05:48:40|196578.3|196453.3|196579.4|196454.4|196579.4|196454.4|196578.3|196453.3|2
1727848130000|2024-10-02 05:48:50|196574.5|196449.5|196573|196448|196574.5|196449.5|196567.3|196442.3|3
1727848140000|2024-10-02 05:49:00|196581.1|196456.1|196586.2|196461.2|196590.4|196465.4|196581.1|196456.1|5
1727848150000|2024-10-02 05:49:10|196584.2|196459.2|196584.2|196459.2|196590.5|196465.5|196584.2|196459.2|6
1727848160000|2024-10-02 05:49:20|196581.2|196456.2|196581.2|196456.2|196581.2|196456.2|196581.2|196456.2|1
1727848170000|2024-10-02 05:49:30|196583.3|196458.3|196581.7|196456.7|196587.4|196462.4|196578.3|196453.3|7
1727848180000|2024-10-02 05:49:40|196582.8|196457.8|196582.8|196457.8|196582.8|196457.8|196582.8|196457.8|1
1727848190000|2024-10-02 05:49:50|196581.7|196456.7|196565.6|196440.6|196581.7|196456.7|196564.1|196439.1|4
1727848200000|2024-10-02 05:50:00|196575.8|196450.8|196581.1|196456.1|196581.1|196456.1|196575.8|196450.8|3
1727848210000|2024-10-02 05:50:10|196585.1|196460.1|196615.1|196490.1|196618.5|196493.5|196585.1|196460.1|15
1727848230000|2024-10-02 05:50:30|196610.5|196485.5|196597.2|196472.2|196610.5|196485.5|196593.2|196468.2|3
1727848240000|2024-10-02 05:50:40|196597.3|196472.3|196597.3|196472.3|196597.8|196472.8|196597.3|196472.3|5
1727848250000|2024-10-02 05:50:50|196599.7|196474.7|196599.7|196474.7|196599.7|196474.7|196599.7|196474.7|1
1727848260000|2024-10-02 05:51:00|196600.6|196475.6|196600.6|196475.6|196600.6|196475.6|196600.6|196475.6|1
1727848270000|2024-10-02 05:51:10|196597.5|196472.5|196594.7|196469.7|196597.5|196472.5|196594.7|196469.7|2
1727848290000|2024-10-02 05:51:30|196599.2|196474.2|196599.2|196474.2|196599.2|196474.2|196599.2|196474.2|1
1727848300000|2024-10-02 05:51:40|196598.7|196473.7|196600.6|196475.6|196600.6|196475.6|196598.7|196473.7|2
1727848310000|2024-10-02 05:51:50|196598.7|196473.7|196601|196476|196602.1|196477.1|196595.8|196470.8|6
1727848320000|2024-10-02 05:52:00|196603.5|196478.5|196605.4|196480.4|196614.2|196489.2|196593|196468|14
1727848330000|2024-10-02 05:52:10|196611.5|196486.5|196611.5|196486.5|196616.9|196491.9|196607.7|196482.7|7
1727848350000|2024-10-02 05:52:30|196607.6|196482.6|196596|196471|196611.4|196486.4|196596|196471|5
1727848360000|2024-10-02 05:52:40|196597.4|196472.4|196610.2|196485.2|196614.2|196489.2|196596.1|196471.1|6
1727848370000|2024-10-02 05:52:50|196614.9|196489.9|196596.4|196471.4|196614.9|196489.9|196596.4|196471.4|10
1727848380000|2024-10-02 05:53:00|196592.7|196467.7|196592.6|196467.6|196592.7|196467.7|196590.7|196465.7|5
1727848390000|2024-10-02 05:53:10|196597|196472|196635|196510|196641.3|196516.3|196597|196472|4
1727848400000|2024-10-02 05:53:20|196637.9|196512.9|196638.2|196513.2|196638.2|196513.2|196637.9|196512.9|2
1727848410000|2024-10-02 05:53:30|196638.8|196513.8|196638.8|196513.8|196638.8|196513.8|196638.8|196513.8|1
1727848420000|2024-10-02 05:53:40|196638.4|196513.4|196640.8|196515.8|196640.8|196515.8|196638.4|196513.4|4
1727848430000|2024-10-02 05:53:50|196639.4|196514.4|196639.4|196514.4|196640.7|196515.7|196639.4|196514.4|3
1727848440000|2024-10-02 05:54:00|196640.8|196515.8|196640.8|196515.8|196640.8|196515.8|196640.8|196515.8|1
1727848450000|2024-10-02 05:54:10|196639.4|196514.4|196641.2|196516.2|196641.2|196516.2|196637.1|196512.1|5
1727848460000|2024-10-02 05:54:20|196641.9|196516.9|196676.1|196551.1|196676.1|196551.1|196639.1|196514.1|6
1727848480000|2024-10-02 05:54:40|196675.4|196550.4|196675.4|196550.4|196675.4|196550.4|196675.4|196550.4|1
1727848490000|2024-10-02 05:54:50|196679.2|196554.2|196679.9|196554.9|196679.9|196554.9|196679.2|196554.2|2
1727848500000|2024-10-02 05:55:00|196685.6|196560.6|196657.1|196532.1|196685.6|196560.6|196643.2|196518.2|16
1727848510000|2024-10-02 05:55:10|196659|196534|196646.8|196521.8|196659.1|196534.1|196646.8|196521.8|6
1727848520000|2024-10-02 05:55:20|196650.1|196525.1|196667.2|196542.2|196667.2|196542.2|196650.1|196525.1|3
1727848550000|2024-10-02 05:55:50|196663.1|196538.1|196661.8|196536.8|196664.1|196539.1|196654.8|196529.8|13
1727848560000|2024-10-02 05:56:00|196656.9|196531.9|196660|196535|196667.7|196542.7|196629.1|196504.1|14
1727848570000|2024-10-02 05:56:10|196658.9|196533.9|196665.2|196540.2|196670.6|196545.6|196628.2|196503.2|10
1727848580000|2024-10-02 05:56:20|196663.2|196538.2|196662.8|196537.8|196667.7|196542.7|196662.8|196537.8|6
1727848590000|2024-10-02 05:56:30|196663|196538|196663|196538|196668.4|196543.4|196662.9|196537.9|6
1727848600000|2024-10-02 05:56:40|196666.7|196541.7|196662.4|196537.4|196667.9|196542.9|196662.4|196537.4|8
1727848610000|2024-10-02 05:56:50|196660.7|196535.7|196663|196538|196663|196538|196655.6|196530.6|4
1727848620000|2024-10-02 05:57:00|196658.7|196533.7|196636.8|196511.8|196658.7|196533.7|196622.3|196497.3|16
1727848630000|2024-10-02 05:57:10|196633.2|196508.2|196633.2|196508.2|196633.2|196508.2|196633.2|196508.2|1
1727848640000|2024-10-02 05:57:20|196636.6|196511.6|196636.5|196511.5|196636.6|196511.6|196632.1|196507.1|4
1727848650000|2024-10-02 05:57:30|196636.4|196511.4|196627.3|196502.3|196636.4|196511.4|196627.3|196502.3|2
1727848660000|2024-10-02 05:57:40|196636.4|196511.4|196636.4|196511.4|196636.4|196511.4|196636.4|196511.4|1
1727848670000|2024-10-02 05:57:50|196631|196506|196610.3|196485.3|196631|196506|196610.3|196485.3|3
1727848680000|2024-10-02 05:58:00|196617.4|196492.4|196626|196501|196631.7|196506.7|196617.4|196492.4|5
1727848690000|2024-10-02 05:58:10|196627.9|196502.9|196632.6|196507.6|196632.6|196507.6|196626|196501|3
1727848700000|2024-10-02 05:58:20|196631.9|196506.9|196648.6|196523.6|196651.6|196526.6|196631.9|196506.9|11
1727848710000|2024-10-02 05:58:30|196645.6|196520.6|196649.8|196524.8|196649.8|196524.8|196645.6|196520.6|3
1727848730000|2024-10-02 05:58:50|196683|196558|196683.7|196558.7|196683.7|196558.7|196675.5|196550.5|3
1727848740000|2024-10-02 05:59:00|196677.6|196552.6|196681.7|196556.7|196681.7|196556.7|196674.5|196549.5|3
1727848750000|2024-10-02 05:59:10|196677.6|196552.6|196668.8|196543.8|196677.6|196552.6|196668.8|196543.8|2
1727848760000|2024-10-02 05:59:20|196665.8|196540.8|196664.4|196539.4|196669.5|196544.5|196664.4|196539.4|3
1727848770000|2024-10-02 05:59:30|196663.3|196538.3|196616.7|196491.7|196663.3|196538.3|196616.7|196491.7|12
1727848780000|2024-10-02 05:59:40|196616.2|196491.2|196616.2|196491.2|196616.2|196491.2|196616.2|196491.2|1
1727848790000|2024-10-02 05:59:50|196620|196495|196628.2|196503.2|196628.2|196503.2|196617.7|196492.7|13
1727848800000|2024-10-02 06:00:00|196628|196503|196628|196503|196630.1|196505.1|196579|196454|23
1727848810000|2024-10-02 06:00:10|196629.2|196504.2|196585.7|196460.7|196629.2|196504.2|196581.9|196456.9|21
1727848820000|2024-10-02 06:00:20|196586.4|196461.4|196589.5|196464.5|196589.7|196464.7|196585.7|196460.7|14
1727848830000|2024-10-02 06:00:30|196593.3|196468.3|196587.8|196462.8|196593.3|196468.3|196587.3|196462.3|12
1727848840000|2024-10-02 06:00:40|196589.9|196464.9|196578.4|196453.4|196593.9|196468.9|196574.6|196449.6|19
1727848850000|2024-10-02 06:00:50|196574.5|196449.5|196577|196452|196577.2|196452.2|196573.1|196448.1|9
1727848860000|2024-10-02 06:01:00|196575.8|196450.8|196602.5|196477.5|196602.5|196477.5|196575.8|196450.8|10
1727848870000|2024-10-02 06:01:10|196602.9|196477.9|196599.9|196474.9|196602.9|196477.9|196599.9|196474.9|2
1727848880000|2024-10-02 06:01:20|196599.3|196474.3|196593.6|196468.6|196599.3|196474.3|196588|196463|7
1727848890000|2024-10-02 06:01:30|196592.6|196467.6|196592.8|196467.8|196592.8|196467.8|196591.6|196466.6|3
1727848900000|2024-10-02 06:01:40|196594.3|196469.3|196592.9|196467.9|196594.3|196469.3|196587.5|196462.5|8
1727848910000|2024-10-02 06:01:50|196593.6|196468.6|196588.8|196463.8|196593.6|196468.6|196587|196462|10
1727848920000|2024-10-02 06:02:00|196589.6|196464.6|196552.3|196427.3|196589.6|196464.6|196544.9|196419.9|12
1727848930000|2024-10-02 06:02:10|196550.3|196425.3|196557.5|196432.5|196558|196433|196550.3|196425.3|6
1727848940000|2024-10-02 06:02:20|196551.9|196426.9|196549.9|196424.9|196551.9|196426.9|196546.3|196421.3|4
1727848950000|2024-10-02 06:02:30|196552.7|196427.7|196585.5|196460.5|196585.5|196460.5|196552.7|196427.7|8
1727848960000|2024-10-02 06:02:40|196585.2|196460.2|196585.2|196460.2|196585.2|196460.2|196585.2|196460.2|1
1727848970000|2024-10-02 06:02:50|196587.8|196462.8|196587.8|196462.8|196587.8|196462.8|196587.8|196462.8|1
1727848980000|2024-10-02 06:03:00|196591|196466|196575.5|196450.5|196616|196491|196575.5|196450.5|10
1727848990000|2024-10-02 06:03:10|196577.9|196452.9|196588.8|196463.8|196590.5|196465.5|196577.9|196452.9|15
1727849000000|2024-10-02 06:03:20|196587.5|196462.5|196606.9|196481.9|196609.5|196484.5|196583.2|196458.2|14
1727849010000|2024-10-02 06:03:30|196609.5|196484.5|196605.2|196480.2|196609.5|196484.5|196603.4|196478.4|8
1727849020000|2024-10-02 06:03:40|196608|196483|196609.2|196484.2|196609.2|196484.2|196608|196483|2
1727849030000|2024-10-02 06:03:50|196628.5|196503.5|196628.6|196503.6|196631.5|196506.5|196628.5|196503.5|6
1727849040000|2024-10-02 06:04:00|196629.2|196504.2|196623.3|196498.3|196630.1|196505.1|196613.6|196488.6|18
1727849050000|2024-10-02 06:04:10|196623.6|196498.6|196615.5|196490.5|196623.9|196498.9|196615.5|196490.5|9
1727849060000|2024-10-02 06:04:20|196621.9|196496.9|196585.5|196460.5|196622.4|196497.4|196583.8|196458.8|15
1727849070000|2024-10-02 06:04:30|196585.8|196460.8|196575.7|196450.7|196585.8|196460.8|196570.4|196445.4|5
1727849080000|2024-10-02 06:04:40|196576.2|196451.2|196580.6|196455.6|196583.2|196458.2|196576.2|196451.2|8
1727849090000|2024-10-02 06:04:50|196580|196455|196585.9|196460.9|196585.9|196460.9|196567.5|196442.5|17
1727849100000|2024-10-02 06:05:00|196587.4|196462.4|196560.2|196435.2|196589.2|196464.2|196557.3|196432.3|17
1727849110000|2024-10-02 06:05:10|196559.5|196434.5|196559.5|196434.5|196559.6|196434.6|196554.6|196429.6|9
1727849120000|2024-10-02 06:05:20|196557.9|196432.9|196560.1|196435.1|196560.1|196435.1|196553.2|196428.2|13
1727849130000|2024-10-02 06:05:30|196558.8|196433.8|196551.2|196426.2|196560.1|196435.1|196551.2|196426.2|12
1727849140000|2024-10-02 06:05:40|196553.3|196428.3|196552.7|196427.7|196555.6|196430.6|196549.3|196424.3|10
1727849150000|2024-10-02 06:05:50|196553.4|196428.4|196552.7|196427.7|196553.4|196428.4|196548.9|196423.9|8
1727849160000|2024-10-02 06:06:00|196555|196430|196589.2|196464.2|196592.5|196467.5|196555|196430|8
1727849170000|2024-10-02 06:06:10|196591.8|196466.8|196617.6|196492.6|196618.5|196493.5|196590.6|196465.6|9
1727849180000|2024-10-02 06:06:20|196619.4|196494.4|196617.2|196492.2|196619.4|196494.4|196617.2|196492.2|4
1727849190000|2024-10-02 06:06:30|196617.5|196492.5|196603.5|196478.5|196617.5|196492.5|196603.5|196478.5|3
1727849200000|2024-10-02 06:06:40|196602.1|196477.1|196593.8|196468.8|196602.1|196477.1|196587|196462|12
1727849210000|2024-10-02 06:06:50|196590.7|196465.7|196597.3|196472.3|196600.1|196475.1|196590.7|196465.7|16
1727849220000|2024-10-02 06:07:00|196603.6|196478.6|196623.8|196498.8|196623.8|196498.8|196599.4|196474.4|13
1727849230000|2024-10-02 06:07:10|196611.5|196486.5|196594.4|196469.4|196611.5|196486.5|196594.4|196469.4|8
1727849240000|2024-10-02 06:07:20|196593.7|196468.7|196577.5|196452.5|196594.4|196469.4|196574.5|196449.5|17
1727849250000|2024-10-02 06:07:30|196579.4|196454.4|196585.8|196460.8|196585.8|196460.8|196579|196454|4
1727849260000|2024-10-02 06:07:40|196586.8|196461.8|196581|196456|196590.2|196465.2|196580.2|196455.2|11
1727849270000|2024-10-02 06:07:50|196585|196460|196599.2|196474.2|196599.2|196474.2|196582.7|196457.7|13
1727849280000|2024-10-02 06:08:00|196598.1|196473.1|196598|196473|196598.1|196473.1|196596.1|196471.1|4
1727849290000|2024-10-02 06:08:10|196600.7|196475.7|196617.7|196492.7|196622|196497|196598.1|196473.1|14
1727849300000|2024-10-02 06:08:20|196618.2|196493.2|196618.2|196493.2|196618.2|196493.2|196618.2|196493.2|1
1727849320000|2024-10-02 06:08:40|196619|196494|196620.3|196495.3|196625.7|196500.7|196615.3|196490.3|13
1727849330000|2024-10-02 06:08:50|196620.8|196495.8|196620.6|196495.6|196620.8|196495.8|196620.6|196495.6|2
1727849340000|2024-10-02 06:09:00|196620|196495|196619.3|196494.3|196625.6|196500.6|196618.6|196493.6|9
1727849350000|2024-10-02 06:09:10|196623.7|196498.7|196623.1|196498.1|196623.7|196498.7|196621.7|196496.7|4
1727849360000|2024-10-02 06:09:20|196622.6|196497.6|196622.5|196497.5|196623.2|196498.2|196620.4|196495.4|7
1727849370000|2024-10-02 06:09:30|196622.9|196497.9|196628.2|196503.2|196628.2|196503.2|196616.7|196491.7|7
1727849380000|2024-10-02 06:09:40|196629.8|196504.8|196624|196499|196632.1|196507.1|196624|196499|6
1727849390000|2024-10-02 06:09:50|196624.3|196499.3|196629.4|196504.4|196630.1|196505.1|196620.4|196495.4|7
1727849400000|2024-10-02 06:10:00|196630|196505|196630.1|196505.1|196632.1|196507.1|196625.4|196500.4|15
1727849410000|2024-10-02 06:10:10|196629.3|196504.3|196696.5|196571.5|196696.5|196571.5|196629.3|196504.3|14
1727849420000|2024-10-02 06:10:20|196698.1|196573.1|196677.6|196552.6|196698.1|196573.1|196676.1|196551.1|8
1727849430000|2024-10-02 06:10:30|196678.7|196553.7|196675.6|196550.6|196679.8|196554.8|196670.4|196545.4|18
1727849440000|2024-10-02 06:10:40|196675.1|196550.1|196709.8|196584.8|196712.4|196587.4|196673.5|196548.5|17
1727849450000|2024-10-02 06:10:50|196710.5|196585.5|196712.3|196587.3|196716|196591|196710.5|196585.5|13
1727849460000|2024-10-02 06:11:00|196710.2|196585.2|196708.2|196583.2|196710.2|196585.2|196707.7|196582.7|4
1727849470000|2024-10-02 06:11:10|196706.6|196581.6|196698.7|196573.7|196706.6|196581.6|196698.7|196573.7|6
1727849480000|2024-10-02 06:11:20|196701|196576|196695.7|196570.7|196704.3|196579.3|196683.3|196558.3|17
1727849490000|2024-10-02 06:11:30|196699.6|196574.6|196705.2|196580.2|196707|196582|196699.6|196574.6|8
1727849500000|2024-10-02 06:11:40|196704|196579|196706.6|196581.6|196709.2|196584.2|196698.8|196573.8|6
1727849510000|2024-10-02 06:11:50|196705.9|196580.9|196702.9|196577.9|196709.3|196584.3|196699.3|196574.3|15
1727849520000|2024-10-02 06:12:00|196701.7|196576.7|196709.4|196584.4|196710.3|196585.3|196701.7|196576.7|8
1727849530000|2024-10-02 06:12:10|196709.8|196584.8|196707.9|196582.9|196709.8|196584.8|196707.9|196582.9|3
1727849540000|2024-10-02 06:12:20|196704.9|196579.9|196702.4|196577.4|196705.5|196580.5|196702.1|196577.1|7
1727849550000|2024-10-02 06:12:30|196700.1|196575.1|196699.9|196574.9|196702|196577|196699.9|196574.9|3
1727849560000|2024-10-02 06:12:40|196699.4|196574.4|196668.6|196543.6|196699.4|196574.4|196665.8|196540.8|7
1727849570000|2024-10-02 06:12:50|196669.1|196544.1|196666.6|196541.6|196669.1|196544.1|196666.6|196541.6|3
1727849580000|2024-10-02 06:13:00|196663.3|196538.3|196663.3|196538.3|196663.3|196538.3|196663.3|196538.3|1
1727849590000|2024-10-02 06:13:10|196663.6|196538.6|196663.6|196538.6|196663.6|196538.6|196663.6|196538.6|1
1727849600000|2024-10-02 06:13:20|196661.3|196536.3|196657.9|196532.9|196661.3|196536.3|196657.3|196532.3|6
1727849610000|2024-10-02 06:13:30|196667.1|196542.1|196668.5|196543.5|196668.5|196543.5|196667.1|196542.1|2
1727849620000|2024-10-02 06:13:40|196667|196542|196666.9|196541.9|196672.7|196547.7|196666.9|196541.9|7
1727849630000|2024-10-02 06:13:50|196669.2|196544.2|196675.4|196550.4|196675.4|196550.4|196669.2|196544.2|8
1727849640000|2024-10-02 06:14:00|196674.3|196549.3|196670.4|196545.4|196675.3|196550.3|196667.6|196542.6|13
1727849650000|2024-10-02 06:14:10|196668.8|196543.8|196668.8|196543.8|196668.8|196543.8|196668.2|196543.2|3
1727849660000|2024-10-02 06:14:20|196668.3|196543.3|196666.7|196541.7|196668.9|196543.9|196666.7|196541.7|4
1727849670000|2024-10-02 06:14:30|196668|196543|196668.1|196543.1|196671.1|196546.1|196668|196543|3
1727849680000|2024-10-02 06:14:40|196661|196536|196592|196467|196661|196536|196576.4|196451.4|18
1727849690000|2024-10-02 06:14:50|196578.2|196453.2|196572.3|196447.3|196578.2|196453.2|196567.1|196442.1|17
1727849700000|2024-10-02 06:15:00|196573.3|196448.3|196566.4|196441.4|196583.1|196458.1|196555.8|196430.8|20
1727849710000|2024-10-02 06:15:10|196568.9|196443.9|196565.6|196440.6|196568.9|196443.9|196565.6|196440.6|2
1727849720000|2024-10-02 06:15:20|196566.3|196441.3|196565.6|196440.6|196568.8|196443.8|196565.6|196440.6|4
1727849730000|2024-10-02 06:15:30|196566.1|196441.1|196571.9|196446.9|196576.8|196451.8|196565.5|196440.5|13
1727849740000|2024-10-02 06:15:40|196569.7|196444.7|196571.5|196446.5|196571.5|196446.5|196566.2|196441.2|4
1727849750000|2024-10-02 06:15:50|196564.4|196439.4|196565|196440|196571.5|196446.5|196564.4|196439.4|6
1727849760000|2024-10-02 06:16:00|196564.7|196439.7|196554.6|196429.6|196564.7|196439.7|196552.8|196427.8|9
1727849780000|2024-10-02 06:16:20|196560.8|196435.8|196554.5|196429.5|196561.3|196436.3|196554.2|196429.2|4
1727849790000|2024-10-02 06:16:30|196560.6|196435.6|196553.9|196428.9|196560.6|196435.6|196553.9|196428.9|3
1727849800000|2024-10-02 06:16:40|196554.1|196429.1|196555|196430|196560.9|196435.9|196553.6|196428.6|5
1727849810000|2024-10-02 06:16:50|196561.7|196436.7|196555.1|196430.1|196561.7|196436.7|196555.1|196430.1|2
1727849820000|2024-10-02 06:17:00|196561.6|196436.6|196565|196440|196575.6|196450.6|196561.6|196436.6|12
1727849830000|2024-10-02 06:17:10|196564.5|196439.5|196562.7|196437.7|196565.8|196440.8|196562.1|196437.1|20
1727849840000|2024-10-02 06:17:20|196563.3|196438.3|196567.1|196442.1|196567.1|196442.1|196562.8|196437.8|11
1727849850000|2024-10-02 06:17:30|196569.4|196444.4|196529|196404|196569.4|196444.4|196527.6|196402.6|19
1727849860000|2024-10-02 06:17:40|196528.4|196403.4|196527.2|196402.2|196541.5|196416.5|196521.2|196396.2|18
1727849870000|2024-10-02 06:17:50|196527|196402|196526.1|196401.1|196528.6|196403.6|196526.1|196401.1|6
1727849880000|2024-10-02 06:18:00|196535.3|196410.3|196547.9|196422.9|196552.4|196427.4|196535.3|196410.3|16
1727849890000|2024-10-02 06:18:10|196549.5|196424.5|196549.2|196424.2|196550.7|196425.7|196546.8|196421.8|9
1727849900000|2024-10-02 06:18:20|196550.6|196425.6|196546.9|196421.9|196550.6|196425.6|196546.9|196421.9|7
1727849910000|2024-10-02 06:18:30|196547.5|196422.5|196547.5|196422.5|196547.5|196422.5|196547.5|196422.5|1
1727849920000|2024-10-02 06:18:40|196549.1|196424.1|196544.8|196419.8|196549.3|196424.3|196544.8|196419.8|11
1727849930000|2024-10-02 06:18:50|196546.5|196421.5|196545|196420|196548.2|196423.2|196544.3|196419.3|11
1727849940000|2024-10-02 06:19:00|196546.6|196421.6|196548.9|196423.9|196548.9|196423.9|196545|196420|12
1727849950000|2024-10-02 06:19:10|196547.2|196422.2|196547.1|196422.1|196549|196424|196545.7|196420.7|12
1727849960000|2024-10-02 06:19:20|196546.3|196421.3|196552.7|196427.7|196552.7|196427.7|196544.9|196419.9|9
1727849970000|2024-10-02 06:19:30|196555|196430|196572|196447|196574.7|196449.7|196554.2|196429.2|19
1727849980000|2024-10-02 06:19:40|196571.5|196446.5|196573.8|196448.8|196573.8|196448.8|196564.9|196439.9|14
1727849990000|2024-10-02 06:19:50|196574.4|196449.4|196568.1|196443.1|196574.4|196449.4|196568.1|196443.1|6
1727850000000|2024-10-02 06:20:00|196573.7|196448.7|196569.4|196444.4|196574.2|196449.2|196563.8|196438.8|13
1727850010000|2024-10-02 06:20:10|196574.2|196449.2|196571.9|196446.9|196575.6|196450.6|196569|196444|12
1727850020000|2024-10-02 06:20:20|196577.2|196452.2|196571.2|196446.2|196579.6|196454.6|196570.9|196445.9|10
1727850030000|2024-10-02 06:20:30|196576.1|196451.1|196584|196459|196584|196459|196571.4|196446.4|26
1727850040000|2024-10-02 06:20:40|196592.4|196467.4|196587.7|196462.7|196596.2|196471.2|196581.9|196456.9|20
1727850050000|2024-10-02 06:20:50|196587.4|196462.4|196584.4|196459.4|196590.9|196465.9|196580.4|196455.4|19
1727850060000|2024-10-02 06:21:00|196587.2|196462.2|196589.2|196464.2|196593.8|196468.8|196587.2|196462.2|7
1727850070000|2024-10-02 06:21:10|196589.5|196464.5|196593.2|196468.2|196597.3|196472.3|196589.5|196464.5|9
1727850080000|2024-10-02 06:21:20|196592|196467|196592.6|196467.6|196602.9|196477.9|196585.9|196460.9|8
1727850090000|2024-10-02 06:21:30|196592.1|196467.1|196593.3|196468.3|196597|196472|196591.1|196466.1|8
1727850100000|2024-10-02 06:21:40|196592.4|196467.4|196569.6|196444.6|196592.4|196467.4|196569.6|196444.6|12
1727850110000|2024-10-02 06:21:50|196576|196451|196576|196451|196582|196457|196570.2|196445.2|14
1727850120000|2024-10-02 06:22:00|196582.8|196457.8|196589.5|196464.5|196592.6|196467.6|196582.8|196457.8|14
1727850130000|2024-10-02 06:22:10|196589.4|196464.4|196553|196428|196590.6|196465.6|196553|196428|11
1727850140000|2024-10-02 06:22:20|196556|196431|196497.7|196372.7|196559.2|196434.2|196497.7|196372.7|10
1727850150000|2024-10-02 06:22:30|196497.3|196372.3|196487.2|196362.2|196497.3|196372.3|196482.4|196357.4|9
1727850160000|2024-10-02 06:22:40|196483|196358|196470.9|196345.9|196483|196358|196470.9|196345.9|3
1727850170000|2024-10-02 06:22:50|196464.9|196339.9|196465.1|196340.1|196465.1|196340.1|196463.5|196338.5|3
1727850180000|2024-10-02 06:23:00|196465.7|196340.7|196466.2|196341.2|196466.2|196341.2|196464.3|196339.3|4
1727850190000|2024-10-02 06:23:10|196465.7|196340.7|196465.7|196340.7|196465.7|196340.7|196465.7|196340.7|1
1727850200000|2024-10-02 06:23:20|196466|196341|196465.6|196340.6|196466|196341|196465.6|196340.6|2
1727850230000|2024-10-02 06:23:50|196464.3|196339.3|196464.3|196339.3|196464.3|196339.3|196464.3|196339.3|1
1727850240000|2024-10-02 06:24:00|196470.2|196345.2|196429.4|196304.4|196470.2|196345.2|196415.7|196290.7|13
1727850250000|2024-10-02 06:24:10|196428.1|196303.1|196430.7|196305.7|196430.7|196305.7|196425.3|196300.3|10
1727850260000|2024-10-02 06:24:20|196428.3|196303.3|196424.3|196299.3|196428.3|196303.3|196419.4|196294.4|6
1727850270000|2024-10-02 06:24:30|196413.2|196288.2|196431.3|196306.3|196431.3|196306.3|196413.2|196288.2|10
1727850280000|2024-10-02 06:24:40|196431.8|196306.8|196440.9|196315.9|196443.7|196318.7|196431.8|196306.8|6
1727850290000|2024-10-02 06:24:50|196441.5|196316.5|196441|196316|196443.1|196318.1|196439.9|196314.9|7
1727850300000|2024-10-02 06:25:00|196440.2|196315.2|196438.2|196313.2|196440.2|196315.2|196438.2|196313.2|2
1727850310000|2024-10-02 06:25:10|196439.5|196314.5|196417.1|196292.1|196439.9|196314.9|196417.1|196292.1|8
1727850320000|2024-10-02 06:25:20|196420.6|196295.6|196418.2|196293.2|196420.6|196295.6|196411.5|196286.5|6
1727850330000|2024-10-02 06:25:30|196423.4|196298.4|196419.6|196294.6|196428.6|196303.6|196416.5|196291.5|17
1727850340000|2024-10-02 06:25:40|196419.1|196294.1|196391.2|196266.2|196422.2|196297.2|196388.6|196263.6|13
1727850350000|2024-10-02 06:25:50|196390.5|196265.5|196390.5|196265.5|196390.5|196265.5|196390.5|196265.5|1
1727850360000|2024-10-02 06:26:00|196391.9|196266.9|196394.6|196269.6|196394.6|196269.6|196390.5|196265.5|7
1727850370000|2024-10-02 06:26:10|196390.7|196265.7|196386.1|196261.1|196394.3|196269.3|196380.6|196255.6|25
1727850380000|2024-10-02 06:26:20|196384.9|196259.9|196401|196276|196401|196276|196382|196257|7
1727850390000|2024-10-02 06:26:30|196389.4|196264.4|196383.7|196258.7|196389.4|196264.4|196378.7|196253.7|15
1727850400000|2024-10-02 06:26:40|196382.8|196257.8|196383.3|196258.3|196383.3|196258.3|196377.5|196252.5|6
1727850410000|2024-10-02 06:26:50|196379.1|196254.1|196382.2|196257.2|196382.8|196257.8|196378.1|196253.1|5
1727850420000|2024-10-02 06:27:00|196377.6|196252.6|196382.3|196257.3|196382.7|196257.7|196377.6|196252.6|7
1727850440000|2024-10-02 06:27:20|196381.9|196256.9|196381.9|196256.9|196381.9|196256.9|196381.9|196256.9|1
1727850450000|2024-10-02 06:27:30|196381.7|196256.7|196376.1|196251.1|196395.1|196270.1|196370.1|196245.1|4
1727850460000|2024-10-02 06:27:40|196342.2|196217.2|196341.1|196216.1|196346.1|196221.1|196336.2|196211.2|13
1727850470000|2024-10-02 06:27:50|196338.1|196213.1|196337.3|196212.3|196338.1|196213.1|196337.3|196212.3|2
1727850480000|2024-10-02 06:28:00|196338.2|196213.2|196326.1|196201.1|196342.3|196217.3|196326.1|196201.1|5
1727850490000|2024-10-02 06:28:10|196308.1|196183.1|196292.2|196167.2|196316|196191|196290.2|196165.2|14
1727850500000|2024-10-02 06:28:20|196292.6|196167.6|196302.1|196177.1|196305.8|196180.8|196274.4|196149.4|16
1727850510000|2024-10-02 06:28:30|196295.3|196170.3|196272.2|196147.2|196297.1|196172.1|196272.2|196147.2|7
1727850520000|2024-10-02 06:28:40|196269.9|196144.9|196273.3|196148.3|196275.9|196150.9|196269.9|196144.9|5
1727850530000|2024-10-02 06:28:50|196271.4|196146.4|196274.5|196149.5|196277|196152|196271.4|196146.4|6
1727850540000|2024-10-02 06:29:00|196277.4|196152.4|196271.5|196146.5|196277.4|196152.4|196271.5|196146.5|3
1727850550000|2024-10-02 06:29:10|196282.1|196157.1|196262.4|196137.4|196282.1|196157.1|196261.7|196136.7|8
1727850560000|2024-10-02 06:29:20|196263.5|196138.5|196271|196146|196271|196146|196263.5|196138.5|7
1727850570000|2024-10-02 06:29:30|196280.9|196155.9|196289|196164|196298|196173|196280.9|196155.9|24
1727850580000|2024-10-02 06:29:40|196291.6|196166.6|196291.4|196166.4|196293.8|196168.8|196289.1|196164.1|11
1727850590000|2024-10-02 06:29:50|196290.8|196165.8|196291.8|196166.8|196304.7|196179.7|196285.4|196160.4|20
1727850600000|2024-10-02 06:30:00|196292.2|196167.2|196309.1|196184.1|196322.6|196197.6|196292.2|196167.2|18
1727850610000|2024-10-02 06:30:10|196308.7|196183.7|196305.6|196180.6|196310.1|196185.1|196302.8|196177.8|14
1727850620000|2024-10-02 06:30:20|196306.4|196181.4|196328.2|196203.2|196332.8|196207.8|196306.4|196181.4|10
1727850630000|2024-10-02 06:30:30|196333.1|196208.1|196337.7|196212.7|196338|196213|196321.7|196196.7|14
1727850640000|2024-10-02 06:30:40|196336.9|196211.9|196339.1|196214.1|196339.1|196214.1|196324.8|196199.8|13
1727850650000|2024-10-02 06:30:50|196340.8|196215.8|196330.3|196205.3|196346.4|196221.4|196324.3|196199.3|20
1727850660000|2024-10-02 06:31:00|196325.2|196200.2|196324.5|196199.5|196328.7|196203.7|196304.8|196179.8|16
1727850670000|2024-10-02 06:31:10|196328.7|196203.7|196327.7|196202.7|196329.6|196204.6|196324.4|196199.4|10
1727850680000|2024-10-02 06:31:20|196328.2|196203.2|196341.8|196216.8|196343.4|196218.4|196325.7|196200.7|9
1727850690000|2024-10-02 06:31:30|196342.4|196217.4|196342.8|196217.8|196343.2|196218.2|196342.4|196217.4|5
1727850700000|2024-10-02 06:31:40|196344.7|196219.7|196344.7|196219.7|196344.7|196219.7|196344.7|196219.7|1
1727850710000|2024-10-02 06:31:50|196342.8|196217.8|196336.8|196211.8|196344.7|196219.7|196335.7|196210.7|11
1727850720000|2024-10-02 06:32:00|196337.4|196212.4|196335.6|196210.6|196342.6|196217.6|196335.6|196210.6|19
1727850730000|2024-10-02 06:32:10|196334.5|196209.5|196333.3|196208.3|196339|196214|196323.7|196198.7|17
1727850740000|2024-10-02 06:32:20|196334.3|196209.3|196326.4|196201.4|196334.3|196209.3|196321|196196|8
1727850750000|2024-10-02 06:32:30|196326.5|196201.5|196336.1|196211.1|196336.1|196211.1|196323.9|196198.9|15
1727850760000|2024-10-02 06:32:40|196334.4|196209.4|196339.7|196214.7|196343.4|196218.4|196334.4|196209.4|12
1727850770000|2024-10-02 06:32:50|196342.5|196217.5|196329.5|196204.5|196347|196222|196325.6|196200.6|12
1727850780000|2024-10-02 06:33:00|196322.8|196197.8|196342.2|196217.2|196342.5|196217.5|196322.8|196197.8|14
1727850790000|2024-10-02 06:33:10|196342.8|196217.8|196346.1|196221.1|196349.5|196224.5|196342.6|196217.6|13
1727850800000|2024-10-02 06:33:20|196348.2|196223.2|196380|196255|196383.8|196258.8|196348.2|196223.2|6
1727850810000|2024-10-02 06:33:30|196376.6|196251.6|196372.7|196247.7|196387.1|196262.1|196370.2|196245.2|19
1727850820000|2024-10-02 06:33:40|196369.9|196244.9|196364.8|196239.8|196372|196247|196364.8|196239.8|8
1727850840000|2024-10-02 06:34:00|196364.2|196239.2|196359.9|196234.9|196364.7|196239.7|196359.9|196234.9|4
1727850850000|2024-10-02 06:34:10|196363.1|196238.1|196357.7|196232.7|196368.3|196243.3|196357.5|196232.5|14
1727850860000|2024-10-02 06:34:20|196354.9|196229.9|196304.2|196179.2|196354.9|196229.9|196303.6|196178.6|17
1727850870000|2024-10-02 06:34:30|196303.5|196178.5|196300|196175|196314.2|196189.2|196293.7|196168.7|20
1727850880000|2024-10-02 06:34:40|196299.7|196174.7|196296.5|196171.5|196299.7|196174.7|196286.9|196161.9|21
1727850890000|2024-10-02 06:34:50|196289.5|196164.5|196293.7|196168.7|196296.6|196171.6|196287.9|196162.9|16
1727850900000|2024-10-02 06:35:00|196283.9|196158.9|196253.3|196128.3|196283.9|196158.9|196249.8|196124.8|13
1727850910000|2024-10-02 06:35:10|196250.3|196125.3|196251.9|196126.9|196252.4|196127.4|196245.1|196120.1|10
1727850920000|2024-10-02 06:35:20|196244.9|196119.9|196230.4|196105.4|196247.2|196122.2|196230.4|196105.4|9
1727850930000|2024-10-02 06:35:30|196230|196105|196195.2|196070.2|196230|196105|196192.5|196067.5|10
1727850940000|2024-10-02 06:35:40|196188.2|196063.2|196185.8|196060.8|196190.5|196065.5|196185.8|196060.8|4
1727850950000|2024-10-02 06:35:50|196190.5|196065.5|196188.5|196063.5|196195|196070|196176.6|196051.6|20
1727850960000|2024-10-02 06:36:00|196189.3|196064.3|196194.7|196069.7|196194.7|196069.7|196183.6|196058.6|16
1727850970000|2024-10-02 06:36:10|196196.1|196071.1|196193.9|196068.9|196196.1|196071.1|196191.5|196066.5|3
1727850980000|2024-10-02 06:36:20|196182.1|196057.1|196191.8|196066.8|196191.8|196066.8|196179.9|196054.9|8
1727850990000|2024-10-02 06:36:30|196194.2|196069.2|196180.3|196055.3|196194.2|196069.2|196180.3|196055.3|5
1727851000000|2024-10-02 06:36:40|196181.7|196056.7|196159.6|196034.6|196181.7|196056.7|196159.6|196034.6|9
1727851010000|2024-10-02 06:36:50|196163|196038|196154.9|196029.9|196163.9|196038.9|196148.6|196023.6|18
1727851020000|2024-10-02 06:37:00|196149.8|196024.8|196141.9|196016.9|196153.7|196028.7|196130.5|196005.5|12
1727851030000|2024-10-02 06:37:10|196143.2|196018.2|196149.8|196024.8|196157|196032|196143.2|196018.2|8
1727851040000|2024-10-02 06:37:20|196145.8|196020.8|196163.6|196038.6|196167.9|196042.9|196145.8|196020.8|6
1727851050000|2024-10-02 06:37:30|196167.9|196042.9|196183.3|196058.3|196183.3|196058.3|196167.9|196042.9|4
1727851060000|2024-10-02 06:37:40|196176.7|196051.7|196148.7|196023.7|196183.3|196058.3|196146|196021|11
1727851070000|2024-10-02 06:37:50|196148.9|196023.9|196140.2|196015.2|196154.7|196029.7|196134.2|196009.2|12
1727851080000|2024-10-02 06:38:00|196132|196007|196137|196012|196140.9|196015.9|196130.4|196005.4|9
1727851090000|2024-10-02 06:38:10|196136.3|196011.3|196119.8|195994.8|196136.3|196011.3|196119.5|195994.5|11
1727851100000|2024-10-02 06:38:20|196123.5|195998.5|196120.1|195995.1|196123.5|195998.5|196109.2|195984.2|10
1727851110000|2024-10-02 06:38:30|196119.8|195994.8|196099.6|195974.6|196119.8|195994.8|196095.7|195970.7|11
1727851120000|2024-10-02 06:38:40|196095.2|195970.2|196099.3|195974.3|196099.4|195974.4|196095.2|195970.2|5
1727851130000|2024-10-02 06:38:50|196093.2|195968.2|196104.5|195979.5|196105.8|195980.8|196093.1|195968.1|10
1727851140000|2024-10-02 06:39:00|196106.4|195981.4|196108|195983|196117.4|195992.4|196099.7|195974.7|24
1727851150000|2024-10-02 06:39:10|196108.6|195983.6|196107.4|195982.4|196108.6|195983.6|196101.5|195976.5|13
1727851160000|2024-10-02 06:39:20|196101.2|195976.2|196104.8|195979.8|196106.6|195981.6|196098.1|195973.1|6
1727851170000|2024-10-02 06:39:30|196098.6|195973.6|196118.3|195993.3|196118.3|195993.3|196098.6|195973.6|18
1727851180000|2024-10-02 06:39:40|196115.6|195990.6|196134.8|196009.8|196139.7|196014.7|196113.6|195988.6|11
1727851190000|2024-10-02 06:39:50|196129|196004|196134.6|196009.6|196134.6|196009.6|196128.6|196003.6|3
1727851200000|2024-10-02 06:40:00|196127.2|196002.2|196114.8|195989.8|196127.2|196002.2|196104.4|195979.4|16
1727851210000|2024-10-02 06:40:10|196107.3|195982.3|196110|195985|196115.8|195990.8|196107.3|195982.3|12
1727851220000|2024-10-02 06:40:20|196110.3|195985.3|196150.9|196025.9|196150.9|196025.9|196110.3|195985.3|12
1727851230000|2024-10-02 06:40:30|196150.5|196025.5|196140.1|196015.1|196150.8|196025.8|196134.9|196009.9|13
1727851240000|2024-10-02 06:40:40|196133.9|196008.9|196140.4|196015.4|196140.4|196015.4|196133.9|196008.9|2
1727851260000|2024-10-02 06:41:00|196143.9|196018.9|196138.1|196013.1|196155.8|196030.8|196132|196007|19
1727851270000|2024-10-02 06:41:10|196131.8|196006.8|196138.3|196013.3|196138.3|196013.3|196131.8|196006.8|2
1727851280000|2024-10-02 06:41:20|196137.5|196012.5|196137.4|196012.4|196150.9|196025.9|196107.1|195982.1|17
1727851290000|2024-10-02 06:41:30|196137.8|196012.8|196136.8|196011.8|196137.9|196012.9|196131.1|196006.1|7
1727851300000|2024-10-02 06:41:40|196129.3|196004.3|196132.4|196007.4|196136.5|196011.5|196129.1|196004.1|6
1727851310000|2024-10-02 06:41:50|196136.9|196011.9|196152.8|196027.8|196153.8|196028.8|196136.9|196011.9|13
1727851320000|2024-10-02 06:42:00|196146.3|196021.3|196153.7|196028.7|196155.6|196030.6|196146.3|196021.3|8
1727851330000|2024-10-02 06:42:10|196153.4|196028.4|196143.7|196018.7|196153.4|196028.4|196143.7|196018.7|8
1727851340000|2024-10-02 06:42:20|196144.7|196019.7|196151.8|196026.8|196153.6|196028.6|196144.1|196019.1|15
1727851350000|2024-10-02 06:42:30|196148.2|196023.2|196154|196029|196154|196029|196145.5|196020.5|8
1727851360000|2024-10-02 06:42:40|196154.8|196029.8|196153.1|196028.1|196154.8|196029.8|196146.7|196021.7|5
1727851370000|2024-10-02 06:42:50|196152.4|196027.4|196151.9|196026.9|196152.4|196027.4|196142.7|196017.7|16
1727851380000|2024-10-02 06:43:00|196151.1|196026.1|196163.8|196038.8|196172.4|196047.4|196147.4|196022.4|25
1727851390000|2024-10-02 06:43:10|196163.7|196038.7|196173.3|196048.3|196174|196049|196163.7|196038.7|17
1727851400000|2024-10-02 06:43:20|196169.2|196044.2|196171.9|196046.9|196171.9|196046.9|196156.7|196031.7|13
1727851410000|2024-10-02 06:43:30|196168.5|196043.5|196170.5|196045.5|196170.5|196045.5|196164.2|196039.2|13
1727851420000|2024-10-02 06:43:40|196167.7|196042.7|196176.8|196051.8|196182.8|196057.8|196167.6|196042.6|17
1727851430000|2024-10-02 06:43:50|196180.1|196055.1|196153.1|196028.1|196230.8|196105.8|196153.1|196028.1|8
1727851440000|2024-10-02 06:44:00|196151|196026|196151.2|196026.2|196153|196028|196143.1|196018.1|25
1727851450000|2024-10-02 06:44:10|196150.5|196025.5|196164.1|196039.1|196186.7|196061.7|196150.5|196025.5|22
1727851460000|2024-10-02 06:44:20|196160.7|196035.7|196176.5|196051.5|196176.5|196051.5|196158.4|196033.4|15
1727851470000|2024-10-02 06:44:30|196180.8|196055.8|196191.6|196066.6|196191.6|196066.6|196176.6|196051.6|10
1727851480000|2024-10-02 06:44:40|196190.8|196065.8|196180.2|196055.2|196190.8|196065.8|196175.5|196050.5|11
1727851490000|2024-10-02 06:44:50|196180.5|196055.5|196191.4|196066.4|196193|196068|196180.5|196055.5|12
1727851500000|2024-10-02 06:45:00|196190.6|196065.6|196195.6|196070.6|196195.6|196070.6|196183.9|196058.9|17
1727851510000|2024-10-02 06:45:10|196195.1|196070.1|196256.6|196131.6|196268.3|196143.3|196195.1|196070.1|15
1727851520000|2024-10-02 06:45:20|196258.1|196133.1|196260.9|196135.9|196263.7|196138.7|196258.1|196133.1|16
1727851530000|2024-10-02 06:45:30|196259.1|196134.1|196259.3|196134.3|196263.7|196138.7|196256.1|196131.1|8
1727851540000|2024-10-02 06:45:40|196258.6|196133.6|196203.2|196078.2|196258.6|196133.6|196201.6|196076.6|12
1727851550000|2024-10-02 06:45:50|196201.5|196076.5|196201.6|196076.6|196201.6|196076.6|196201.4|196076.4|3
1727851560000|2024-10-02 06:46:00|196196.7|196071.7|196223.7|196098.7|196224.5|196099.5|196196.7|196071.7|7
1727851570000|2024-10-02 06:46:10|196224.1|196099.1|196202.3|196077.3|196225.3|196100.3|196202.3|196077.3|11
1727851580000|2024-10-02 06:46:20|196201.7|196076.7|196200.2|196075.2|196201.7|196076.7|196200.2|196075.2|2
1727851590000|2024-10-02 06:46:30|196196.8|196071.8|196200.2|196075.2|196200.2|196075.2|196196.8|196071.8|2
1727851600000|2024-10-02 06:46:40|196200.3|196075.3|196201.5|196076.5|196201.5|196076.5|196200.3|196075.3|3
1727851610000|2024-10-02 06:46:50|196201.7|196076.7|196215.2|196090.2|196218.5|196093.5|196201.7|196076.7|13
1727851620000|2024-10-02 06:47:00|196217.9|196092.9|196222.4|196097.4|196223.8|196098.8|196217.9|196092.9|9
1727851630000|2024-10-02 06:47:10|196222.1|196097.1|196253.3|196128.3|196254.6|196129.6|196222.1|196097.1|18
1727851640000|2024-10-02 06:47:20|196252.9|196127.9|196224.1|196099.1|196252.9|196127.9|196219.1|196094.1|18
1727851650000|2024-10-02 06:47:30|196223.5|196098.5|196224.7|196099.7|196225.5|196100.5|196220.2|196095.2|18
1727851660000|2024-10-02 06:47:40|196220.5|196095.5|196222|196097|196223.8|196098.8|196218.9|196093.9|6
1727851670000|2024-10-02 06:47:50|196223.6|196098.6|196222|196097|196223.6|196098.6|196222|196097|3
1727851680000|2024-10-02 06:48:00|196218.8|196093.8|196214.8|196089.8|196223.8|196098.8|196214.8|196089.8|11
1727851690000|2024-10-02 06:48:10|196214.2|196089.2|196220.3|196095.3|196227.2|196102.2|196206.4|196081.4|18
1727851700000|2024-10-02 06:48:20|196217.7|196092.7|196218.1|196093.1|196223.3|196098.3|196217.7|196092.7|9
1727851710000|2024-10-02 06:48:30|196220.7|196095.7|196222.6|196097.6|196227|196102|196218.7|196093.7|16
1727851720000|2024-10-02 06:48:40|196226.4|196101.4|196227.6|196102.6|196227.6|196102.6|196219.4|196094.4|18
1727851730000|2024-10-02 06:48:50|196224.7|196099.7|196261.2|196136.2|196263.9|196138.9|196223.9|196098.9|12
1727851740000|2024-10-02 06:49:00|196234.9|196109.9|196238.8|196113.8|196239.2|196114.2|196234.9|196109.9|8
1727851750000|2024-10-02 06:49:10|196238.5|196113.5|196232.9|196107.9|196239.3|196114.3|196227|196102|13
1727851760000|2024-10-02 06:49:20|196240.5|196115.5|196248.1|196123.1|196255.5|196130.5|196240.5|196115.5|12
1727851770000|2024-10-02 06:49:30|196252.8|196127.8|196267|196142|196267|196142|196252.8|196127.8|7
1727851780000|2024-10-02 06:49:40|196264.2|196139.2|196266.2|196141.2|196266.2|196141.2|196264.2|196139.2|3
1727851790000|2024-10-02 06:49:50|196265.7|196140.7|196264.5|196139.5|196278.8|196153.8|196264.5|196139.5|11
1727851800000|2024-10-02 06:50:00|196267.3|196142.3|196264|196139|196271.3|196146.3|196264|196139|11
1727851810000|2024-10-02 06:50:10|196263.3|196138.3|196252.2|196127.2|196263.3|196138.3|196249.4|196124.4|11
1727851820000|2024-10-02 06:50:20|196242.9|196117.9|196246.2|196121.2|196250|196125|196240.8|196115.8|13
1727851830000|2024-10-02 06:50:30|196247|196122|196243.9|196118.9|196258.4|196133.4|196240.4|196115.4|20
1727851840000|2024-10-02 06:50:40|196245.4|196120.4|196242|196117|196247|196122|196241.9|196116.9|20
1727851850000|2024-10-02 06:50:50|196242.9|196117.9|196246.1|196121.1|196246.3|196121.3|196241.6|196116.6|13
1727851860000|2024-10-02 06:51:00|196249.3|196124.3|196256.3|196131.3|196256.4|196131.4|196249.3|196124.3|9
1727851870000|2024-10-02 06:51:10|196253.6|196128.6|196235.2|196110.2|196253.6|196128.6|196229.5|196104.5|11
1727851880000|2024-10-02 06:51:20|196235|196110|196275|196150|196279.1|196154.1|196235|196110|17
1727851890000|2024-10-02 06:51:30|196277|196152|196260.8|196135.8|196277|196152|196260.8|196135.8|14
1727851900000|2024-10-02 06:51:40|196264|196139|196254.4|196129.4|196264|196139|196253.5|196128.5|7
1727851910000|2024-10-02 06:51:50|196254.9|196129.9|196256.2|196131.2|196256.5|196131.5|196251.7|196126.7|9
1727851920000|2024-10-02 06:52:00|196251.7|196126.7|196266|196141|196266|196141|196249.9|196124.9|9
1727851930000|2024-10-02 06:52:10|196262.6|196137.6|196214.5|196089.5|196262.6|196137.6|196214.5|196089.5|12
1727851940000|2024-10-02 06:52:20|196223.7|196098.7|196221.6|196096.6|196223.7|196098.7|196215.7|196090.7|5
1727851950000|2024-10-02 06:52:30|196222.1|196097.1|196232.3|196107.3|196245.1|196120.1|196222.1|196097.1|6
1727851960000|2024-10-02 06:52:40|196232.9|196107.9|196249.9|196124.9|196252.7|196127.7|196232.9|196107.9|22
1727851970000|2024-10-02 06:52:50|196248.4|196123.4|196252.1|196127.1|196254.7|196129.7|196248.4|196123.4|11
1727851980000|2024-10-02 06:53:00|196253.4|196128.4|196254.2|196129.2|196254.4|196129.4|196248.4|196123.4|16
1727851990000|2024-10-02 06:53:10|196254.8|196129.8|196240.3|196115.3|196272|196147|196237.8|196112.8|13
1727852000000|2024-10-02 06:53:20|196241.3|196116.3|196225.2|196100.2|196241.3|196116.3|196224.2|196099.2|12
1727852010000|2024-10-02 06:53:30|196220.3|196095.3|196217.4|196092.4|196228.6|196103.6|196217.4|196092.4|9
1727852020000|2024-10-02 06:53:40|196222.9|196097.9|196223.9|196098.9|196223.9|196098.9|196222.9|196097.9|2
1727852030000|2024-10-02 06:53:50|196223.3|196098.3|196194.3|196069.3|196223.3|196098.3|196187|196062|8
1727852040000|2024-10-02 06:54:00|196189.5|196064.5|196166.7|196041.7|196199.3|196074.3|196166.7|196041.7|11
1727852050000|2024-10-02 06:54:10|196174.2|196049.2|196174.4|196049.4|196174.9|196049.9|196165|196040|15
1727852060000|2024-10-02 06:54:20|196174.9|196049.9|196174.4|196049.4|196174.9|196049.9|196174.4|196049.4|6
1727852070000|2024-10-02 06:54:30|196175|196050|196153.3|196028.3|196175|196050|196150.5|196025.5|7
1727852080000|2024-10-02 06:54:40|196153.4|196028.4|196157.8|196032.8|196157.8|196032.8|196153.4|196028.4|2
1727852090000|2024-10-02 06:54:50|196158|196033|196141.7|196016.7|196158|196033|196141.7|196016.7|13
1727852100000|2024-10-02 06:55:00|196151.6|196026.6|196152.1|196027.1|196154.1|196029.1|196146.8|196021.8|14
1727852110000|2024-10-02 06:55:10|196154.1|196029.1|196154|196029|196155.7|196030.7|196145.6|196020.6|19
1727852120000|2024-10-02 06:55:20|196145.4|196020.4|196146|196021|196153.7|196028.7|196140.9|196015.9|22
1727852130000|2024-10-02 06:55:30|196151.3|196026.3|196154.7|196029.7|196154.9|196029.9|196151.3|196026.3|5
1727852140000|2024-10-02 06:55:40|196153.8|196028.8|196173|196048|196174.7|196049.7|196146.5|196021.5|16
1727852150000|2024-10-02 06:55:50|196172.5|196047.5|196176.2|196051.2|196181.8|196056.8|196170.4|196045.4|18
1727852160000|2024-10-02 06:56:00|196166.4|196041.4|196148.5|196023.5|196166.4|196041.4|196141.9|196016.9|20
1727852170000|2024-10-02 06:56:10|196149.6|196024.6|196144.6|196019.6|196151.2|196026.2|196142.6|196017.6|8
1727852180000|2024-10-02 06:56:20|196137.5|196012.5|196141.8|196016.8|196143.7|196018.7|196135.1|196010.1|5
1727852190000|2024-10-02 06:56:30|196141.7|196016.7|196142.2|196017.2|196142.2|196017.2|196141.6|196016.6|6
1727852200000|2024-10-02 06:56:40|196141.6|196016.6|196148.7|196023.7|196149.6|196024.6|196136.6|196011.6|10
1727852210000|2024-10-02 06:56:50|196139.3|196014.3|196146.3|196021.3|196148.5|196023.5|196139.3|196014.3|12
1727852220000|2024-10-02 06:57:00|196146.9|196021.9|196145.9|196020.9|196150.4|196025.4|196138.2|196013.2|9
1727852230000|2024-10-02 06:57:10|196146.2|196021.2|196144.9|196019.9|196146.2|196021.2|196144.9|196019.9|2
1727852240000|2024-10-02 06:57:20|196138.9|196013.9|196134.9|196009.9|196145.4|196020.4|196134.9|196009.9|3
1727852250000|2024-10-02 06:57:30|196131|196006|196135.5|196010.5|196135.7|196010.7|196127.6|196002.6|6
1727852260000|2024-10-02 06:57:40|196136.2|196011.2|196138.8|196013.8|196142.8|196017.8|196133.7|196008.7|9
1727852270000|2024-10-02 06:57:50|196137.2|196012.2|196136.3|196011.3|196137.2|196012.2|196132.9|196007.9|6
1727852280000|2024-10-02 06:58:00|196134.2|196009.2|196113.4|195988.4|196134.2|196009.2|196107.5|195982.5|14
1727852290000|2024-10-02 06:58:10|196108.8|195983.8|196097.5|195972.5|196108.8|195983.8|196097.5|195972.5|10
1727852300000|2024-10-02 06:58:20|196100|195975|196102.8|195977.8|196103.1|195978.1|196097.9|195972.9|8
1727852310000|2024-10-02 06:58:30|196103.9|195978.9|196115.7|195990.7|196116.1|195991.1|196103.9|195978.9|12
1727852320000|2024-10-02 06:58:40|196103|195978|196101.3|195976.3|196103|195978|196101.1|195976.1|5
1727852330000|2024-10-02 06:58:50|196101.4|195976.4|196101.2|195976.2|196101.4|195976.4|196097.8|195972.8|4
1727852340000|2024-10-02 06:59:00|196097.6|195972.6|196115.9|195990.9|196115.9|195990.9|196097.6|195972.6|11
1727852350000|2024-10-02 06:59:10|196116.8|195991.8|196110.1|195985.1|196116.8|195991.8|196106.8|195981.8|14
1727852360000|2024-10-02 06:59:20|196106.8|195981.8|196109.6|195984.6|196113.4|195988.4|196106.8|195981.8|4
1727852370000|2024-10-02 06:59:30|196106.2|195981.2|196109.1|195984.1|196109.3|195984.3|196106.2|195981.2|3
1727852380000|2024-10-02 06:59:40|196113.7|195988.7|196115.9|195990.9|196116.9|195991.9|196110.2|195985.2|7
1727852390000|2024-10-02 06:59:50|196111.2|195986.2|196117.8|195992.8|196117.8|195992.8|196094.4|195969.4|20
1727852400000|2024-10-02 07:00:00|196112.3|195987.3|196066.3|195941.3|196112.3|195987.3|196066.3|195941.3|33
1727852410000|2024-10-02 07:00:10|196067.7|195942.7|196023.5|195898.5|196067.7|195942.7|196019.4|195894.4|19
1727852420000|2024-10-02 07:00:20|196025.8|195900.8|196020.3|195895.3|196025.8|195900.8|196016.3|195891.3|16
1727852430000|2024-10-02 07:00:30|196043.9|195918.9|196044.4|195919.4|196047.5|195922.5|196039|195914|31
1727852440000|2024-10-02 07:00:40|196042|195917|195982.3|195857.3|196046.6|195921.6|195982.3|195857.3|19
1727852450000|2024-10-02 07:00:50|195985.5|195860.5|195992.2|195867.2|195995.7|195870.7|195985.5|195860.5|20
1727852460000|2024-10-02 07:01:00|195991.5|195866.5|195956.4|195831.4|195991.5|195866.5|195954.6|195829.6|28
1727852470000|2024-10-02 07:01:10|195920.8|195795.8|195934|195809|195955.8|195830.8|195920.8|195795.8|28
1727852480000|2024-10-02 07:01:20|195928.9|195803.9|195932.5|195807.5|195937.6|195812.6|195922.3|195797.3|30
1727852490000|2024-10-02 07:01:30|195925.9|195800.9|195925.6|195800.6|195933.2|195808.2|195924.2|195799.2|31
1727852500000|2024-10-02 07:01:40|195919.2|195794.2|195926.4|195801.4|195929.5|195804.5|195909.8|195784.8|35
1727852510000|2024-10-02 07:01:50|195928.6|195803.6|195944.9|195819.9|195945.4|195820.4|195922.3|195797.3|38
1727852520000|2024-10-02 07:02:00|195936.1|195811.1|195993.1|195868.1|196014.4|195889.4|195936.1|195811.1|18
1727852530000|2024-10-02 07:02:10|195996.8|195871.8|196006.6|195881.6|196010.9|195885.9|195995.7|195870.7|18
1727852540000|2024-10-02 07:02:20|196005.7|195880.7|196002.3|195877.3|196010.4|195885.4|195990.1|195865.1|24
1727852550000|2024-10-02 07:02:30|196004.6|195879.6|196005|195880|196006.1|195881.1|195997.7|195872.7|18
1727852560000|2024-10-02 07:02:40|196005.5|195880.5|196010.2|195885.2|196011.4|195886.4|195986.1|195861.1|19
1727852570000|2024-10-02 07:02:50|196032.9|195907.9|195999.1|195874.1|196033|195908|195999.1|195874.1|20
1727852580000|2024-10-02 07:03:00|196000.3|195875.3|196007.1|195882.1|196007.1|195882.1|195997.6|195872.6|18
1727852590000|2024-10-02 07:03:10|196007.6|195882.6|196005.5|195880.5|196010|195885|196003|195878|16
1727852600000|2024-10-02 07:03:20|196007|195882|196006.2|195881.2|196007.8|195882.8|195999.1|195874.1|26
1727852610000|2024-10-02 07:03:30|196008.6|195883.6|196003.9|195878.9|196009.5|195884.5|196003.1|195878.1|32
1727852620000|2024-10-02 07:03:40|196005.6|195880.6|196005.7|195880.7|196011.9|195886.9|195998.8|195873.8|34
1727852630000|2024-10-02 07:03:50|196007.4|195882.4|196004.8|195879.8|196011.7|195886.7|196004.3|195879.3|27
1727852640000|2024-10-02 07:04:00|196002.6|195877.6|196006.4|195881.4|196025.4|195900.4|196000|195875|28
1727852650000|2024-10-02 07:04:10|196005.5|195880.5|195990.6|195865.6|196008.8|195883.8|195985.4|195860.4|23
1727852660000|2024-10-02 07:04:20|195988.9|195863.9|196139.9|196014.9|196154.9|196029.9|195988.9|195863.9|26
1727852670000|2024-10-02 07:04:30|196135.8|196010.8|196141.5|196016.5|196162.7|196037.7|196120.3|195995.3|19
1727852680000|2024-10-02 07:04:40|196146.1|196021.1|196145.6|196020.6|196147.9|196022.9|196133.3|196008.3|25
1727852690000|2024-10-02 07:04:50|196148.5|196023.5|196143.9|196018.9|196148.5|196023.5|196142.6|196017.6|17
1727852700000|2024-10-02 07:05:00|196146|196021|196155.3|196030.3|196162|196037|196144.4|196019.4|16
1727852710000|2024-10-02 07:05:10|196162.4|196037.4|196142.3|196017.3|196162.4|196037.4|196131.2|196006.2|24
1727852720000|2024-10-02 07:05:20|196142.1|196017.1|196138.3|196013.3|196145.3|196020.3|196137.4|196012.4|12
1727852730000|2024-10-02 07:05:30|196138.6|196013.6|196143.6|196018.6|196150.4|196025.4|196134.2|196009.2|21
1727852740000|2024-10-02 07:05:40|196141.6|196016.6|196131.3|196006.3|196141.6|196016.6|196129.9|196004.9|12
1727852750000|2024-10-02 07:05:50|196133.1|196008.1|196133.1|196008.1|196142.1|196017.1|196131.6|196006.6|17
1727852760000|2024-10-02 07:06:00|196136.1|196011.1|196150.8|196025.8|196155.4|196030.4|196132.7|196007.7|31
1727852770000|2024-10-02 07:06:10|196157.4|196032.4|196150.8|196025.8|196164.4|196039.4|196148.9|196023.9|17
1727852780000|2024-10-02 07:06:20|196152.6|196027.6|196149|196024|196153.8|196028.8|196143.5|196018.5|18
1727852790000|2024-10-02 07:06:30|196148.6|196023.6|196145.3|196020.3|196151.1|196026.1|196142.5|196017.5|16
1727852800000|2024-10-02 07:06:40|196145.7|196020.7|196135.7|196010.7|196147.8|196022.8|196132.9|196007.9|15
1727852810000|2024-10-02 07:06:50|196151.9|196026.9|196148.9|196023.9|196151.9|196026.9|196142.7|196017.7|7
1727852820000|2024-10-02 07:07:00|196147.5|196022.5|196150|196025|196152.9|196027.9|196144.9|196019.9|16
1727852830000|2024-10-02 07:07:10|196154.3|196029.3|196149.2|196024.2|196154.3|196029.3|196147.2|196022.2|10
1727852840000|2024-10-02 07:07:20|196151|196026|196230.2|196105.2|196240.2|196115.2|196149|196024|21
1727852850000|2024-10-02 07:07:30|196234.2|196109.2|196229|196104|196249.6|196124.6|196223.9|196098.9|27
1727852860000|2024-10-02 07:07:40|196217.6|196092.6|196225.9|196100.9|196225.9|196100.9|196216.3|196091.3|11
1727852870000|2024-10-02 07:07:50|196225.4|196100.4|196222.9|196097.9|196232.8|196107.8|196217.6|196092.6|18
1727852880000|2024-10-02 07:08:00|196219.6|196094.6|196221|196096|196222.8|196097.8|196216.2|196091.2|15
1727852890000|2024-10-02 07:08:10|196221.8|196096.8|196173.5|196048.5|196222.6|196097.6|196173.2|196048.2|23
1727852900000|2024-10-02 07:08:20|196176.2|196051.2|196150.2|196025.2|196176.2|196051.2|196150.2|196025.2|13
1727852910000|2024-10-02 07:08:30|196151.4|196026.4|196149.1|196024.1|196160.7|196035.7|196142|196017|14
1727852920000|2024-10-02 07:08:40|196146.5|196021.5|196146.7|196021.7|196148.5|196023.5|196139.6|196014.6|21
1727852930000|2024-10-02 07:08:50|196145.5|196020.5|196180.5|196055.5|196190.1|196065.1|196145.5|196020.5|19
1727852940000|2024-10-02 07:09:00|196186.1|196061.1|196182.1|196057.1|196186.1|196061.1|196176.6|196051.6|12
1727852950000|2024-10-02 07:09:10|196177.4|196052.4|196177|196052|196182.2|196057.2|196175.3|196050.3|14
1727852960000|2024-10-02 07:09:20|196181.5|196056.5|196180.8|196055.8|196185.1|196060.1|196176.1|196051.1|11
1727852970000|2024-10-02 07:09:30|196181.1|196056.1|196182.6|196057.6|196183.6|196058.6|196177.2|196052.2|12
1727852980000|2024-10-02 07:09:40|196176.1|196051.1|196154.5|196029.5|196182.9|196057.9|196149.2|196024.2|11
1727852990000|2024-10-02 07:09:50|196154|196029|196183.8|196058.8|196183.8|196058.8|196154|196029|17
1727853000000|2024-10-02 07:10:00|196182.9|196057.9|196174.5|196049.5|196185.6|196060.6|196174.5|196049.5|23
1727853010000|2024-10-02 07:10:10|196179.4|196054.4|196137.7|196012.7|196179.4|196054.4|196134.3|196009.3|24
1727853020000|2024-10-02 07:10:20|196143.7|196018.7|196145.6|196020.6|196147.8|196022.8|196137.1|196012.1|26
1727853030000|2024-10-02 07:10:30|196139.4|196014.4|196143.8|196018.8|196145.7|196020.7|196136.4|196011.4|24
1727853040000|2024-10-02 07:10:40|196142|196017|196144.6|196019.6|196144.6|196019.6|196137.5|196012.5|14
1727853050000|2024-10-02 07:10:50|196144.4|196019.4|196116|195991|196144.6|196019.6|196104.2|195979.2|16
1727853060000|2024-10-02 07:11:00|196115.4|195990.4|196146.7|196021.7|196150.9|196025.9|196108.8|195983.8|27
1727853070000|2024-10-02 07:11:10|196144.4|196019.4|196120.7|195995.7|196148.8|196023.8|196113.3|195988.3|35
1727853080000|2024-10-02 07:11:20|196114.3|195989.3|196141|196016|196149.8|196024.8|196114.3|195989.3|18
1727853090000|2024-10-02 07:11:30|196146|196021|196146.5|196021.5|196164.1|196039.1|196142.2|196017.2|15
1727853100000|2024-10-02 07:11:40|196152.5|196027.5|196145.4|196020.4|196154.7|196029.7|196145.4|196020.4|18
1727853110000|2024-10-02 07:11:50|196151.2|196026.2|196156.1|196031.1|196167.4|196042.4|196144.7|196019.7|23
1727853120000|2024-10-02 07:12:00|196161.2|196036.2|196163.3|196038.3|196163.8|196038.8|196154.1|196029.1|16
1727853130000|2024-10-02 07:12:10|196155.8|196030.8|196154.2|196029.2|196163.6|196038.6|196145.4|196020.4|11
1727853140000|2024-10-02 07:12:20|196157.8|196032.8|196153.6|196028.6|196167.1|196042.1|196146.6|196021.6|14
1727853150000|2024-10-02 07:12:30|196146.2|196021.2|196155.1|196030.1|196164.2|196039.2|196146.2|196021.2|13
1727853160000|2024-10-02 07:12:40|196154.9|196029.9|196200.8|196075.8|196208.4|196083.4|196149.6|196024.6|13
1727853170000|2024-10-02 07:12:50|196192.4|196067.4|196194.6|196069.6|196198.7|196073.7|196190.7|196065.7|11
1727853180000|2024-10-02 07:13:00|196187.5|196062.5|196195.9|196070.9|196212.3|196087.3|196183.7|196058.7|18
1727853190000|2024-10-02 07:13:10|196192.9|196067.9|196192|196067|196192.9|196067.9|196183.6|196058.6|14
1727853200000|2024-10-02 07:13:20|196191.3|196066.3|196189.3|196064.3|196191.3|196066.3|196179|196054|24
1727853210000|2024-10-02 07:13:30|196183.8|196058.8|196184.2|196059.2|196189.3|196064.3|196175.3|196050.3|36
1727853220000|2024-10-02 07:13:40|196178.6|196053.6|196186|196061|196189.5|196064.5|196178.6|196053.6|30
1727853230000|2024-10-02 07:13:50|196184|196059|196184.8|196059.8|196188.4|196063.4|196153.2|196028.2|37
1727853240000|2024-10-02 07:14:00|196173.7|196048.7|196174.6|196049.6|196182.2|196057.2|196147.4|196022.4|29
1727853250000|2024-10-02 07:14:10|196175.2|196050.2|196179.2|196054.2|196182.7|196057.7|196170.1|196045.1|40
1727853260000|2024-10-02 07:14:20|196180.5|196055.5|196181.6|196056.6|196181.8|196056.8|196172.8|196047.8|39
1727853270000|2024-10-02 07:14:30|196180.6|196055.6|196179.3|196054.3|196182.3|196057.3|196173.7|196048.7|37
1727853280000|2024-10-02 07:14:40|196175.4|196050.4|196159.3|196034.3|196181.7|196056.7|196156.8|196031.8|34
1727853290000|2024-10-02 07:14:50|196158.2|196033.2|196156.8|196031.8|196163.4|196038.4|196143.5|196018.5|33
1727853300000|2024-10-02 07:15:00|196148.4|196023.4|196157.4|196032.4|196180.3|196055.3|196141.9|196016.9|32
1727853310000|2024-10-02 07:15:10|196157.9|196032.9|196152.8|196027.8|196160.9|196035.9|196147.3|196022.3|16
1727853320000|2024-10-02 07:15:20|196152.3|196027.3|196152.6|196027.6|196155.8|196030.8|196143|196018|23
1727853330000|2024-10-02 07:15:30|196147.1|196022.1|196160.6|196035.6|196168.3|196043.3|196145.5|196020.5|13
1727853340000|2024-10-02 07:15:40|196160.4|196035.4|196174.5|196049.5|196176|196051|196147.2|196022.2|15
1727853350000|2024-10-02 07:15:50|196166|196041|196155.4|196030.4|196173.1|196048.1|196143.6|196018.6|23
1727853360000|2024-10-02 07:16:00|196154.2|196029.2|196166.8|196041.8|196172.4|196047.4|196153.7|196028.7|10
1727853370000|2024-10-02 07:16:10|196163.4|196038.4|196148|196023|196175.8|196050.8|196148|196023|14
1727853380000|2024-10-02 07:16:20|196153.3|196028.3|196145.1|196020.1|196158.8|196033.8|196137.8|196012.8|29
1727853390000|2024-10-02 07:16:30|196138.4|196013.4|196131.8|196006.8|196142.9|196017.9|196126.4|196001.4|27
1727853400000|2024-10-02 07:16:40|196139.3|196014.3|196138|196013|196140.1|196015.1|196127.1|196002.1|20
1727853410000|2024-10-02 07:16:50|196138.9|196013.9|196138.1|196013.1|196142.7|196017.7|196130.1|196005.1|27
1727853420000|2024-10-02 07:17:00|196140.4|196015.4|196133.8|196008.8|196141.4|196016.4|196125.4|196000.4|36
1727853430000|2024-10-02 07:17:10|196127.4|196002.4|196102.4|195977.4|196133.9|196008.9|196092.4|195967.4|33
1727853440000|2024-10-02 07:17:20|196094.4|195969.4|196065.8|195940.8|196101.1|195976.1|196055.5|195930.5|31
1727853450000|2024-10-02 07:17:30|196066.4|195941.4|196062.6|195937.6|196066.8|195941.8|196055.6|195930.6|30
1727853460000|2024-10-02 07:17:40|196058.3|195933.3|196025.5|195900.5|196063.8|195938.8|196013.4|195888.4|35
1727853470000|2024-10-02 07:17:50|196025.7|195900.7|196026.5|195901.5|196027.9|195902.9|196018.1|195893.1|29
1727853480000|2024-10-02 07:18:00|196014.9|195889.9|196055.8|195930.8|196057.6|195932.6|196014.9|195889.9|30
1727853490000|2024-10-02 07:18:10|196049.1|195924.1|196055.5|195930.5|196056.8|195931.8|196034.7|195909.7|15
1727853500000|2024-10-02 07:18:20|196047.8|195922.8|196057.4|195932.4|196061|195936|196045.8|195920.8|26
1727853510000|2024-10-02 07:18:30|196051.1|195926.1|196056.8|195931.8|196061.4|195936.4|196047.9|195922.9|31
1727853520000|2024-10-02 07:18:40|196050.1|195925.1|196056.3|195931.3|196057.3|195932.3|196048.6|195923.6|12
1727853530000|2024-10-02 07:18:50|196059.9|195934.9|196094.6|195969.6|196099.5|195974.5|196055.1|195930.1|38
1727853540000|2024-10-02 07:19:00|196101|195976|196100|195975|196101|195976|196087.5|195962.5|25
1727853550000|2024-10-02 07:19:10|196100.6|195975.6|196099.3|195974.3|196100.6|195975.6|196091.9|195966.9|23
1727853560000|2024-10-02 07:19:20|196092.9|195967.9|196096.1|195971.1|196102.5|195977.5|196092.5|195967.5|32
1727853570000|2024-10-02 07:19:30|196104|195979|196102.6|195977.6|196112.8|195987.8|196096.3|195971.3|37
1727853580000|2024-10-02 07:19:40|196102.7|195977.7|196111.8|195986.8|196126.9|196001.9|196096.1|195971.1|36
1727853590000|2024-10-02 07:19:50|196111.6|195986.6|196114.4|195989.4|196114.9|195989.9|196101.3|195976.3|26
1727853600000|2024-10-02 07:20:00|196113.8|195988.8|196142.5|196017.5|196144.8|196019.8|196113.8|195988.8|36
1727853610000|2024-10-02 07:20:10|196135.3|196010.3|196148.1|196023.1|196152.4|196027.4|196133.5|196008.5|20
1727853620000|2024-10-02 07:20:20|196149.3|196024.3|196154.5|196029.5|196154.5|196029.5|196141.9|196016.9|11
1727853630000|2024-10-02 07:20:30|196147.3|196022.3|196183|196058|196186|196061|196141.1|196016.1|27
1727853640000|2024-10-02 07:20:40|196176.1|196051.1|196181.4|196056.4|196187.4|196062.4|196172.6|196047.6|34
1727853650000|2024-10-02 07:20:50|196173.5|196048.5|196184.5|196059.5|196185.4|196060.4|196172.3|196047.3|19
1727853660000|2024-10-02 07:21:00|196176.9|196051.9|196184.7|196059.7|196186.2|196061.2|196176.1|196051.1|19
1727853670000|2024-10-02 07:21:10|196193|196068|196220.7|196095.7|196220.7|196095.7|196179.7|196054.7|38
1727853680000|2024-10-02 07:21:20|196220.3|196095.3|196196.9|196071.9|196220.3|196095.3|196189.7|196064.7|32
1727853690000|2024-10-02 07:21:30|196196.7|196071.7|196223.8|196098.8|196223.8|196098.8|196189.6|196064.6|27
1727853700000|2024-10-02 07:21:40|196222.7|196097.7|196226.6|196101.6|196233.6|196108.6|196215.4|196090.4|31
1727853710000|2024-10-02 07:21:50|196219.7|196094.7|196226|196101|196232.7|196107.7|196216.5|196091.5|26
1727853720000|2024-10-02 07:22:00|196225.8|196100.8|196230.1|196105.1|196233.2|196153.4|196191|196095.3|29
1727853730000|2024-10-02 07:22:10|196230.7|196105.7|196228.3|196103.3|196230.7|196105.7|196219.7|196094.7|29
1727853740000|2024-10-02 07:22:20|196229.1|196104.1|196233.4|196108.4|196238.5|196113.5|196224.9|196099.9|21
1727853750000|2024-10-02 07:22:30|196226.2|196101.2|196227.6|196102.6|196234.7|196109.7|196219.3|196094.3|30
1727853760000|2024-10-02 07:22:40|196227.3|196102.3|196227.2|196102.2|196237.4|196112.4|196219.9|196094.9|17
1727853770000|2024-10-02 07:22:50|196228.8|196103.8|196234.4|196109.4|196239.3|196114.3|196224.7|196099.7|25
1727853780000|2024-10-02 07:23:00|196223.4|196098.4|196235.9|196110.9|196240.8|196115.8|196223.4|196098.4|25
1727853790000|2024-10-02 07:23:10|196232.5|196107.5|196235.2|196110.2|196239.8|196114.8|196226.4|196101.4|30
1727853800000|2024-10-02 07:23:20|196232.9|196107.9|196233.4|196108.4|196243|196118|196224.4|196099.4|29
1727853810000|2024-10-02 07:23:30|196224.5|196099.5|196229.2|196104.2|196235|196110|196219.9|196094.9|30
1727853820000|2024-10-02 07:23:40|196223.9|196098.9|196236.7|196111.7|196239.1|196114.1|196219.8|196094.8|29
1727853830000|2024-10-02 07:23:50|196230.1|196105.1|196235.9|196110.9|196243.3|196118.3|196230.1|196105.1|29
1727853840000|2024-10-02 07:24:00|196238.2|196113.2|196234.6|196109.6|196241.2|196116.2|196229.6|196104.6|34
1727853850000|2024-10-02 07:24:10|196235.1|196110.1|196233.1|196108.1|196239.8|196114.8|196226.7|196101.7|28
1727853860000|2024-10-02 07:24:20|196223.3|196098.3|196230.9|196105.9|196240.1|196115.1|196220.8|196095.8|21
1727853870000|2024-10-02 07:24:30|196224|196099|196200.9|196150.9|196240.7|196150.9|196191.3|196089.7|28
1727853880000|2024-10-02 07:24:40|196222.4|196097.4|196226.8|196101.8|196228.4|196147.8|196195.9|196089.4|28
1727853890000|2024-10-02 07:24:50|196227.2|196102.2|196220|196095|196227.4|196102.4|196213.5|196088.5|16
1727853900000|2024-10-02 07:25:00|196214.8|196089.8|196219.3|196094.3|196220.9|196095.9|196211.5|196086.5|16
1727853910000|2024-10-02 07:25:10|196218.5|196093.5|196210.7|196085.7|196218.5|196093.5|196204.2|196079.2|25
1727853920000|2024-10-02 07:25:20|196216|196091|196201.9|196076.9|196216.2|196091.2|196201.9|196076.9|23
1727853930000|2024-10-02 07:25:30|196205|196080|196156.7|196031.7|196205|196080|196143.6|196018.6|26
1727853940000|2024-10-02 07:25:40|196152.6|196027.6|196158.2|196033.2|196158.2|196033.2|196149|196024|13
1727853950000|2024-10-02 07:25:50|196158.8|196033.8|196150.2|196025.2|196177.5|196052.5|196144.6|196019.6|12
1727853960000|2024-10-02 07:26:00|196145.7|196020.7|196110|195985|196152.5|196027.5|196105.4|195980.4|26
1727853970000|2024-10-02 07:26:10|196105|195980|196104.9|195979.9|196109.6|195984.6|196095.7|195970.7|29
1727853980000|2024-10-02 07:26:20|196106.2|195981.2|196072.5|195947.5|196106.2|195981.2|196072.5|195947.5|23
1727853990000|2024-10-02 07:26:30|196053.2|195928.2|196031.7|195906.7|196062.6|195937.6|196022.8|195897.8|11
1727854000000|2024-10-02 07:26:40|196028.7|195903.7|196009|195884|196028.7|195903.7|196005|195880|9
1727854010000|2024-10-02 07:26:50|196005.2|195880.2|196009.4|195884.4|196009.7|195884.7|196005.2|195880.2|5
1727854020000|2024-10-02 07:27:00|196010|195885|195991.7|195866.7|196010|195885|195991.7|195866.7|4
1727854030000|2024-10-02 07:27:10|195995.5|195870.5|195990.9|195865.9|196000.1|195875.1|195990.9|195865.9|6
1727854040000|2024-10-02 07:27:20|195992.6|195867.6|195977.5|195852.5|195992.6|195867.6|195969|195844|14
1727854050000|2024-10-02 07:27:30|195965.6|195840.6|195973.2|195848.2|195976|195851|195965.4|195840.4|15
1727854060000|2024-10-02 07:27:40|195974|195849|195970.6|195845.6|195974|195849|195965.6|195840.6|7
1727854070000|2024-10-02 07:27:50|195970.2|195845.2|195969.9|195844.9|195971.7|195846.7|195963.4|195838.4|15
1727854080000|2024-10-02 07:28:00|195969|195844|196000.1|195863.3|196012.8|195887.8|195932.4|195807.4|20
1727854090000|2024-10-02 07:28:10|196001.1|195868.6|195993.8|195865.2|196001.2|195868.7|195993.8|195863.1|7
1727854100000|2024-10-02 07:28:20|195999.6|195863.5|195980.7|195846.8|195999.6|195866.1|195980.1|195846.5|20
1727854110000|2024-10-02 07:28:30|195980.9|195849.6|195993.8|195868.8|195997.8|195872.8|195980.2|195846.9|12
1727854120000|2024-10-02 07:28:40|195993.4|195868.4|195982.1|195857.1|195998.1|195873.1|195981.9|195856.9|10
1727854130000|2024-10-02 07:28:50|195982.3|195857.3|195982|195857|195985.8|195860.8|195982|195857|5
1727854140000|2024-10-02 07:29:00|195992|195867|195996.5|195871.5|195998.9|195873.9|195980.8|195855.8|16
1727854150000|2024-10-02 07:29:10|195993.4|195868.4|195985.6|195857.7|195996.6|195871.6|195985.6|195857.7|11
1727854160000|2024-10-02 07:29:20|195976|195851|195989.5|195864.5|195998.8|195873.8|195976|195851|18
1727854170000|2024-10-02 07:29:30|195987.7|195860.4|195992.9|195867.9|195997.8|195872.8|195987.7|195860.4|25
1727854180000|2024-10-02 07:29:40|195994.1|195869.1|195985.2|195860.2|195994.1|195869.1|195983.9|195858.9|11
1727854190000|2024-10-02 07:29:50|195981.3|195856.3|195950.5|195825.5|195981.3|195856.3|195948.6|195823.6|9
1727854200000|2024-10-02 07:30:00|195951|195826|195956.2|195826.1|195957.6|195826.6|195943.9|195817.2|10
1727854210000|2024-10-02 07:30:10|195948.8|195823.8|195949.6|195824.6|195950.3|195825.3|195943.7|195818.7|22
1727854220000|2024-10-02 07:30:20|195944.1|195819.1|195946|195821|195951.4|195826.4|195943.3|195818.3|12
1727854230000|2024-10-02 07:30:30|195948.4|195823.4|195956.4|195831.4|195956.8|195831.8|195946.1|195821.1|10
1727854240000|2024-10-02 07:30:40|195958|195833|195942.8|195817.8|195958.4|195833.4|195942.8|195817.8|8
1727854250000|2024-10-02 07:30:50|195942.4|195817.4|195953.3|195828.3|195953.3|195828.3|195941.7|195816.7|7
1727854260000|2024-10-02 07:31:00|195946.7|195821.7|195940.2|195815.2|195952.9|195827.9|195940.2|195815.2|8
1727854280000|2024-10-02 07:31:20|195943.4|195818.4|195913.1|195788.1|195947.1|195822.1|195906.1|195781.1|13
1727854290000|2024-10-02 07:31:30|195912.2|195787.2|195904.4|195779.4|195912.2|195787.2|195903.9|195778.9|16
1727854300000|2024-10-02 07:31:40|195903.4|195778.4|195942.5|195817.5|195945.6|195820.6|195901.3|195776.3|32
1727854310000|2024-10-02 07:31:50|195939.5|195814.5|195952.2|195827.2|195952.2|195827.2|195939.5|195814.5|7
1727854320000|2024-10-02 07:32:00|195953.2|195828.2|195949.9|195824.9|195953.2|195828.2|195947.4|195822.4|21
1727854330000|2024-10-02 07:32:10|195947.5|195822.5|195950.8|195825.8|195953.1|195828.1|195942.1|195817.1|10
1727854340000|2024-10-02 07:32:20|195949.3|195824.3|195949.9|195824.9|195949.9|195824.9|195947.3|195822.3|4
1727854350000|2024-10-02 07:32:30|195951.7|195826.7|195945.6|195820.6|195951.7|195826.7|195940.2|195815.2|9
1727854360000|2024-10-02 07:32:40|195951.7|195826.7|195950.1|195825.1|195957.6|195832.6|195948.1|195823.1|8
1727854370000|2024-10-02 07:32:50|195954|195829|195951.3|195826.3|195954|195829|195941.1|195816.1|15
1727854380000|2024-10-02 07:33:00|195951|195826|196006.2|195875.2|196012.4|195884.9|195941.1|195816.1|19
1727854390000|2024-10-02 07:33:10|195999.9|195872.8|196041.1|195915.2|196043|195918|195999.9|195872.8|12
1727854400000|2024-10-02 07:33:20|196044.4|195919.4|196051.5|195922.1|196051.5|195923.3|196042.1|195916.1|31
1727854410000|2024-10-02 07:33:30|196051.1|195919.2|196047.6|195922.6|196051.3|195926.3|196042|195913.7|15
1727854420000|2024-10-02 07:33:40|196049|195924|196049.5|195918.9|196050.6|195925.6|196041.2|195915.2|15
1727854430000|2024-10-02 07:33:50|196041.4|195916.2|196041.1|195915.3|196049.6|195919.8|196041.1|195915.3|6
1727854440000|2024-10-02 07:34:00|196051.4|195921.1|196052.4|195927.1|196056.1|195930|196024.1|195898.5|7
1727854450000|2024-10-02 07:34:10|196056.1|195930.8|196114.2|195989.2|196117.4|195992.4|196056.1|195930.8|7
1727854460000|2024-10-02 07:34:20|196112.4|195987.4|196051.4|195921.7|196112.4|195987.4|196044.8|195919.3|9
1727854470000|2024-10-02 07:34:30|196051.1|195920.5|196051.1|195919|196051.4|195921|196050.2|195918.4|7
1727854480000|2024-10-02 07:34:40|196039.1|195914.1|196026.4|195896|196039.1|195914.1|196006.8|195881.8|11
1727854490000|2024-10-02 07:34:50|196026.1|195895.3|196050.2|195920|196051.3|195920.7|196026.1|195895.3|8
1727854500000|2024-10-02 07:35:00|196046|195920.2|196074.9|195948.5|196089.6|195959.8|196046|195920.2|13
1727854510000|2024-10-02 07:35:10|196073.9|195948.3|196073.5|195948.3|196073.9|195948.3|196073.5|195948.3|2
1727854520000|2024-10-02 07:35:20|196077.1|195951.9|196050.4|195919.6|196077.1|195951.9|196044.1|195919.1|13
1727854530000|2024-10-02 07:35:30|196045.2|195913.9|196079.3|195954.3|196084.5|195955.3|196043|195913.6|9
1727854540000|2024-10-02 07:35:40|196078.2|195953.2|196105.1|195980.1|196105.4|195980.4|196075.9|195950.9|13
1727854550000|2024-10-02 07:35:50|196101.4|195976.4|196052.2|195927.2|196101.4|195976.4|196038.3|195910.9|14
1727854560000|2024-10-02 07:36:00|196048.8|195923.8|196051.9|195921.5|196051.9|195926.2|196037.3|195911.4|8
1727854570000|2024-10-02 07:36:10|196044.4|195913.9|196048.6|195917|196049.4|195919.7|196041.9|195912.1|9
1727854580000|2024-10-02 07:36:20|196043|195911.2|196010.8|195885.8|196043|195912.5|196010.8|195885.8|13
1727854590000|2024-10-02 07:36:30|196011.5|195886.5|196015|195890|196015|195890|196009.8|195884.8|15
1727854600000|2024-10-02 07:36:40|196017|195892|196014.8|195889.8|196017|195892|196014.3|195889.3|15
1727854610000|2024-10-02 07:36:50|196013.5|195888.5|196008|195883|196013.5|195888.5|196000.3|195875.3|12
1727854620000|2024-10-02 07:37:00|195978|195853|195978|195853|195980.4|195855.4|195975.2|195850.2|10
1727854630000|2024-10-02 07:37:10|195978.6|195853.6|195976.1|195851.1|195978.6|195853.6|195975.9|195850.9|5
1727854640000|2024-10-02 07:37:20|195975|195850|195989.6|195864.6|195989.6|195864.6|195955.8|195830.8|12
1727854650000|2024-10-02 07:37:30|196027.2|195901.9|195996.9|195871.7|196027.2|195901.9|195992.6|195867.6|5
1727854660000|2024-10-02 07:37:40|195993|195868|196003.2|195873.5|196010.6|195878.1|195993|195868|7
1727854670000|2024-10-02 07:37:50|196008.5|195878.7|196004.5|195872.9|196009.9|195878.7|196004.5|195872.9|3
1727854680000|2024-10-02 07:38:00|196003.6|195866.5|195966.7|195835.9|196003.6|195866.5|195964.7|195833.8|13
1727854700000|2024-10-02 07:38:20|195957.8|195832.8|195970.9|195841.3|195973.7|195843.2|195957.8|195832.8|19
1727854710000|2024-10-02 07:38:30|195972.4|195840.6|195994.5|195869.5|196011.8|195879.9|195958|195833|20
1727854720000|2024-10-02 07:38:40|195993.7|195868.7|195994.4|195869.4|195994.8|195869.8|195993.7|195868.7|7
1727854730000|2024-10-02 07:38:50|195994.5|195869.5|196001.8|195871.3|196008.2|195876.8|195988.1|195859.3|16
1727854740000|2024-10-02 07:39:00|195987.7|195857.2|195955.5|195830.5|195989.3|195859.2|195952.2|195827.2|17
1727854750000|2024-10-02 07:39:10|195957.6|195832.6|195957.8|195832.8|195966.3|195841.3|195950.7|195825.7|24
1727854760000|2024-10-02 07:39:20|195961.4|195836.4|195957.1|195832.1|195961.6|195836.6|195954.3|195829.3|9
1727854770000|2024-10-02 07:39:30|195956.9|195831.9|195969.8|195840.1|195974.2|195844.2|195956.9|195831.9|14
1727854780000|2024-10-02 07:39:40|195971.8|195841.6|195991.2|195866.2|195991.2|195866.2|195971.4|195841.6|15
1727854790000|2024-10-02 07:39:50|195993.1|195868.1|196023.3|195898.3|196029.4|195904.4|195993.1|195868.1|9
1727854800000|2024-10-02 07:40:00|196036.8|195911.8|196097.6|195972.6|196097.6|195972.6|196036.8|195911.8|23
1727854810000|2024-10-02 07:40:10|196078.7|195953.7|196084.8|195959.8|196106.8|195981.8|196078.7|195953.7|24
1727854820000|2024-10-02 07:40:20|196081.2|195956.2|196085.2|195960.2|196086.6|195961.6|196059.9|195934.9|14
1727854830000|2024-10-02 07:40:30|196084.6|195959.6|196085.1|195960.1|196085.9|195960.9|196084.6|195959.6|4
1727854840000|2024-10-02 07:40:40|196065|195940|196083.2|195958.2|196083.2|195958.2|196061.2|195936.2|10
1727854850000|2024-10-02 07:40:50|196089.8|195964.8|196042.8|195917.8|196091.8|195966.8|196035.6|195910.6|18
1727854860000|2024-10-02 07:41:00|196043.8|195918.8|196039.7|195914.7|196048.7|195923.7|196038.6|195913.6|12
1727854870000|2024-10-02 07:41:10|196040.7|195915.7|196024.8|195899.8|196041.3|195916.3|196024.8|195899.8|10
1727854880000|2024-10-02 07:41:20|196017.6|195892.6|196017.6|195892.6|196017.6|195892.6|196017.6|195892.6|1
1727854890000|2024-10-02 07:41:30|196016.4|195891.4|196017.6|195892.6|196017.6|195892.6|196015|195890|3
1727854900000|2024-10-02 07:41:40|196016.7|195891.7|195989|195864|196016.7|195891.7|195981.5|195856.5|15
1727854910000|2024-10-02 07:41:50|195989.8|195864.8|196001.7|195876.7|196002.6|195877.6|195986.4|195861.4|12
1727854920000|2024-10-02 07:42:00|195997.5|195872.5|195987.8|195862.8|195997.5|195872.5|195987.7|195862.7|17
1727854930000|2024-10-02 07:42:10|195989.9|195864.9|195980.7|195855.7|195995.6|195870.6|195977.8|195852.8|9
1727854940000|2024-10-02 07:42:20|195980.3|195855.3|195991.5|195866.5|195991.5|195866.5|195978.5|195853.5|16
1727854950000|2024-10-02 07:42:30|195988.8|195863.8|195951.3|195826.3|195988.8|195863.8|195941.5|195816.5|14
1727854960000|2024-10-02 07:42:40|195950.8|195825.8|195952|195827|195959.6|195834.6|195950.8|195825.8|9
1727854970000|2024-10-02 07:42:50|195951.2|195826.2|195955.2|195830.2|195957.7|195832.7|195951.2|195826.2|4
1727854980000|2024-10-02 07:43:00|195957.1|195832.1|195936|195811|195957.1|195832.1|195931.6|195806.6|13
1727854990000|2024-10-02 07:43:10|195931.1|195806.1|195966.3|195841.3|195969|195844|195931.1|195806.1|10
1727855010000|2024-10-02 07:43:30|195965.1|195840.1|195968.8|195843.8|195970.3|195845.3|195965.1|195840.1|4
1727855020000|2024-10-02 07:43:40|195977.7|195852.7|195971.2|195846.2|195978.4|195853.4|195971.2|195846.2|13
1727855030000|2024-10-02 07:43:50|195970.2|195845.2|195976.4|195851.4|195978.4|195853.4|195968.1|195843.1|13
1727855040000|2024-10-02 07:44:00|195976.5|195851.5|195958.9|195833.9|195976.5|195851.5|195954.4|195829.4|18
1727855050000|2024-10-02 07:44:10|195963.3|195838.3|195927.2|195802.2|195965.5|195840.5|195925.1|195800.1|29
1727855060000|2024-10-02 07:44:20|195927.9|195802.9|195914.6|195789.6|195928.2|195803.2|195909.5|195784.5|27
1727855070000|2024-10-02 07:44:30|195909.1|195784.1|195901.5|195776.5|195914.9|195789.9|195894|195769|20
1727855080000|2024-10-02 07:44:40|195894.5|195769.5|195904|195779|195907.4|195782.4|195894.5|195769.5|15
1727855090000|2024-10-02 07:44:50|195897.3|195772.3|195925.5|195800.5|195926.1|195801.1|195897.3|195772.3|19
1727855100000|2024-10-02 07:45:00|195920.9|195795.9|195906.8|195781.8|195924.6|195799.6|195906.8|195781.8|18
1727855110000|2024-10-02 07:45:10|195913.3|195788.3|195909.7|195784.7|195913.3|195788.3|195900.9|195775.9|16
1727855120000|2024-10-02 07:45:20|195910|195785|195910.6|195785.6|195910.8|195785.8|195904|195779|10
1727855130000|2024-10-02 07:45:30|195910.4|195785.4|195904.2|195779.2|195911.2|195786.2|195904.2|195779.2|12
1727855140000|2024-10-02 07:45:40|195903.7|195778.7|195911.5|195786.5|195911.8|195786.8|195903.7|195778.7|20
1727855150000|2024-10-02 07:45:50|195924.5|195799.5|195905.7|195780.7|195924.5|195799.5|195905.3|195780.3|16
1727855160000|2024-10-02 07:46:00|195911.3|195786.3|195904.6|195779.6|195911.3|195786.3|195898.5|195773.5|30
1727855170000|2024-10-02 07:46:10|195898|195773|195903.4|195778.4|195911.3|195786.3|195896.5|195771.5|29
1727855180000|2024-10-02 07:46:20|195898.3|195773.3|195903.5|195778.5|195905.3|195780.3|195895.4|195770.4|14
1727855190000|2024-10-02 07:46:30|195901.7|195776.7|195906.8|195781.8|195906.9|195781.9|195896.3|195771.3|14
1727855200000|2024-10-02 07:46:40|195903|195778|195906.8|195781.8|195918.1|195793.1|195902.2|195777.2|20
1727855210000|2024-10-02 07:46:50|195906.7|195781.7|195914.9|195789.9|195916.4|195791.4|195906.3|195781.3|14
1727855220000|2024-10-02 07:47:00|195916.6|195791.6|195927.8|195802.8|195928.8|195803.8|195913.8|195788.8|27
1727855230000|2024-10-02 07:47:10|195929.7|195804.7|195947.3|195822.3|195956.9|195831.9|195929.7|195804.7|15
1727855240000|2024-10-02 07:47:20|195950.2|195825.2|195960.1|195835.1|195960.1|195835.1|195945.1|195820.1|30
1727855250000|2024-10-02 07:47:30|195964.3|195839.3|195984.5|195859.5|195984.6|195859.6|195963.2|195838.2|15
1727855260000|2024-10-02 07:47:40|195984.2|195859.2|195986|195861|195993.6|195868.6|195980.3|195855.3|22
1727855270000|2024-10-02 07:47:50|195986.8|195861.8|195986.9|195861.9|195992.2|195867.2|195976.2|195851.2|29
1727855280000|2024-10-02 07:48:00|195989.6|195864.6|196005.4|195880.4|196027.2|195902.2|195988|195863|37
1727855290000|2024-10-02 07:48:10|196006.1|195881.1|196009.9|195884.9|196009.9|195884.9|196004.3|195879.3|17
1727855300000|2024-10-02 07:48:20|196023.6|195898.6|196011.2|195886.2|196023.6|195898.6|196008.3|195883.3|19
1727855310000|2024-10-02 07:48:30|196018.2|195893.2|196014.7|195889.7|196018.7|195893.7|196008.7|195883.7|20
1727855320000|2024-10-02 07:48:40|196008.3|195883.3|196022.9|195897.9|196023.7|195898.7|196006.3|195881.3|13
1727855330000|2024-10-02 07:48:50|196016.3|195891.3|196022|195897|196022.3|195897.3|196012.9|195887.9|25
1727855340000|2024-10-02 07:49:00|196033.1|195908.1|196019.7|195894.7|196042.4|195917.4|196019.7|195894.7|24
1727855350000|2024-10-02 07:49:10|196026|195901|196027.6|195902.6|196027.6|195902.6|196018.8|195893.8|12
1727855360000|2024-10-02 07:49:20|196020.9|195895.9|196053.2|195928.2|196059.1|195934.1|196019.3|195894.3|26
1727855370000|2024-10-02 07:49:30|196052.8|195927.8|196030.2|195905.2|196052.8|195927.8|196025.3|195900.3|20
1727855380000|2024-10-02 07:49:40|196029.1|195904.1|196016.8|195891.8|196029.1|195904.1|196009.4|195884.4|16
1727855390000|2024-10-02 07:49:50|196009.8|195884.8|196015.7|195890.7|196016.7|195891.7|196008.6|195883.6|18
1727855400000|2024-10-02 07:50:00|196016.1|195891.1|196005.5|195880.5|196018.2|195893.2|196003.3|195878.3|27
1727855410000|2024-10-02 07:50:10|196008.2|195883.2|196014.1|195889.1|196028.6|195903.6|196008.2|195883.2|26
1727855420000|2024-10-02 07:50:20|196020.6|195895.6|196021.5|195896.5|196024.4|195899.4|196013.8|195888.8|15
1727855430000|2024-10-02 07:50:30|196014.8|195889.8|196035.7|195910.7|196038.5|195913.5|196014.2|195889.2|22
1727855440000|2024-10-02 07:50:40|196036.6|195911.6|196037.9|195912.9|196041.5|195916.5|196029.6|195904.6|13
1727855450000|2024-10-02 07:50:50|196037.1|195912.1|196037.2|195912.2|196038.1|195913.1|196032.7|195907.7|7
1727855460000|2024-10-02 07:51:00|196028.3|195903.3|196041.6|195916.6|196041.6|195916.6|196028.3|195903.3|13
1727855470000|2024-10-02 07:51:10|196043.5|195918.5|196077.5|195952.5|196079|195954|196043.5|195918.5|29
1727855480000|2024-10-02 07:51:20|196079.1|195954.1|196087.3|195962.3|196087.6|195962.6|196078.3|195953.3|14
1727855490000|2024-10-02 07:51:30|196086.8|195961.8|196064.9|195939.9|196087.5|195962.5|196064.9|195939.9|30
1727855500000|2024-10-02 07:51:40|196061.7|195936.7|196045.7|195920.7|196068.6|195943.6|196043.2|195918.2|27
1727855510000|2024-10-02 07:51:50|196048.1|195923.1|196064.6|195939.6|196068.7|195943.7|196046.9|195921.9|13
1727855520000|2024-10-02 07:52:00|196060|195935|196068|195943|196070.7|195945.7|196052.3|195927.3|23
1727855530000|2024-10-02 07:52:10|196063.8|195938.8|196097|195972|196100.8|195975.8|196063.8|195938.8|19
1727855540000|2024-10-02 07:52:20|196081.6|195956.6|196079|195954|196081.6|195956.6|196067.7|195942.7|24
1727855550000|2024-10-02 07:52:30|196079.3|195954.3|196093.4|195968.4|196093.4|195968.4|196063.6|195938.6|26
1727855560000|2024-10-02 07:52:40|196088.4|195963.4|196106.2|195981.2|196108.1|195983.1|196086.9|195961.9|24
1727855570000|2024-10-02 07:52:50|196107.1|195982.1|196100.5|195975.5|196107.5|195982.5|196098.6|195973.6|17
1727855580000|2024-10-02 07:53:00|196114.9|195989.9|196120.9|195995.9|196127.4|196002.4|196110.1|195985.1|25
1727855590000|2024-10-02 07:53:10|196120.3|195995.3|196151|196026|196153.3|196028.3|196114.4|195989.4|16
1727855600000|2024-10-02 07:53:20|196150.5|196025.5|196147.6|196022.6|196150.5|196025.5|196138.3|196013.3|13
1727855610000|2024-10-02 07:53:30|196140|196015|196139.1|196014.1|196150.2|196025.2|196137.7|196012.7|16
1727855620000|2024-10-02 07:53:40|196145.6|196020.6|196166.6|196041.6|196173.1|196048.1|196139.3|196014.3|27
1727855630000|2024-10-02 07:53:50|196168.8|196043.8|196172.5|196047.5|196172.5|196047.5|196161.5|196036.5|27
1727855640000|2024-10-02 07:54:00|196164|196039|196142.9|196017.9|196169|196044|196132.9|196007.9|21
1727855650000|2024-10-02 07:54:10|196141.3|196016.3|196134|196009|196141.9|196016.9|196124.9|195999.9|28
1727855660000|2024-10-02 07:54:20|196132.4|196007.4|196132.4|196007.4|196139.3|196014.3|196123.6|195998.6|30
1727855670000|2024-10-02 07:54:30|196130.4|196005.4|196132.9|196007.9|196136.8|196011.8|196123.4|195998.4|18
1727855680000|2024-10-02 07:54:40|196133.5|196008.5|196168.4|196043.4|196175.5|196050.5|196133.5|196008.5|36
1727855690000|2024-10-02 07:54:50|196171.3|196046.3|196163.3|196038.3|196178.9|196053.9|196151.1|196026.1|23
1727855700000|2024-10-02 07:55:00|196160.8|196035.8|196165.8|196040.8|196172.7|196047.7|196154.5|196029.5|16
1727855710000|2024-10-02 07:55:10|196168.9|196043.9|196159.6|196034.6|196171.6|196046.6|196151.7|196026.7|17
1727855720000|2024-10-02 07:55:20|196153|196028|196151.1|196026.1|196159.6|196034.6|196149.8|196024.8|14
1727855730000|2024-10-02 07:55:30|196157.6|196032.6|196157.7|196032.7|196157.9|196032.9|196150.6|196025.6|7
1727855740000|2024-10-02 07:55:40|196150.6|196025.6|196187.5|196062.5|196187.5|196062.5|196150.6|196025.6|12
1727855750000|2024-10-02 07:55:50|196185.7|196060.7|196206.9|196081.9|196208.6|196083.6|196185.7|196060.7|23
1727855760000|2024-10-02 07:56:00|196207.6|196082.6|196193.4|196068.4|196214.1|196089.1|196185.2|196060.2|19
1727855770000|2024-10-02 07:56:10|196189|196064|196199.6|196074.6|196199.6|196074.6|196187.6|196062.6|14
1727855780000|2024-10-02 07:56:20|196191.9|196066.9|196189.8|196064.8|196198.9|196073.9|196180.9|196055.9|16
1727855790000|2024-10-02 07:56:30|196188.6|196063.6|196191.5|196066.5|196194.8|196069.8|196188.1|196063.1|18
1727855800000|2024-10-02 07:56:40|196188.4|196063.4|196188.5|196063.5|196194.6|196069.6|196187.3|196062.3|23
1727855810000|2024-10-02 07:56:50|196188.6|196063.6|196204.2|196079.2|196213.3|196088.3|196185.3|196060.3|34
1727855820000|2024-10-02 07:57:00|196195.4|196070.4|196194.3|196069.3|196203.2|196078.2|196189.3|196064.3|26
1727855830000|2024-10-02 07:57:10|196191.4|196066.4|196191.3|196066.3|196196.6|196071.6|196187.3|196062.3|27
1727855840000|2024-10-02 07:57:20|196189.6|196064.6|196190.1|196065.1|196194|196069|196186|196061|24
1727855850000|2024-10-02 07:57:30|196186.5|196061.5|196162|196037|196186.5|196061.5|196153.3|196028.3|16
1727855860000|2024-10-02 07:57:40|196155.5|196030.5|196161.8|196036.8|196162.2|196037.2|196155.4|196030.4|8
1727855870000|2024-10-02 07:57:50|196155.8|196030.8|196162.5|196037.5|196162.5|196037.5|196155.7|196030.7|10
1727855880000|2024-10-02 07:58:00|196158|196033|196161.7|196036.7|196161.7|196036.7|196154.7|196029.7|18
1727855890000|2024-10-02 07:58:10|196161.4|196036.4|196162.3|196037.3|196166.5|196041.5|196154.6|196029.6|20
1727855900000|2024-10-02 07:58:20|196166.9|196041.9|196208.5|196083.5|196225.7|196100.7|196163|196038|33
1727855910000|2024-10-02 07:58:30|196208.7|196083.7|196202.3|196077.3|196215.1|196090.1|196198.7|196073.7|34
1727855920000|2024-10-02 07:58:40|196200.2|196075.2|196199.1|196074.1|196204.9|196079.9|196195.9|196070.9|27
1727855930000|2024-10-02 07:58:50|196200.2|196075.2|196203.4|196078.4|196205.2|196080.2|196191.8|196066.8|31
1727855940000|2024-10-02 07:59:00|196201.4|196076.4|196203.7|196078.7|196205.6|196080.6|196193.9|196068.9|38
1727855950000|2024-10-02 07:59:10|196196.6|196071.6|196198.9|196073.9|196204.6|196079.6|196195.1|196070.1|35
1727855960000|2024-10-02 07:59:20|196199.1|196074.1|196201.1|196076.1|196202.6|196077.6|196194.7|196069.7|21
1727855970000|2024-10-02 07:59:30|196195|196070|196201.7|196076.7|196203.5|196078.5|196190.6|196065.6|32
1727855980000|2024-10-02 07:59:40|196196.9|196071.9|196197.2|196072.2|196200.1|196075.1|196191.8|196066.8|19
1727855990000|2024-10-02 07:59:50|196199|196074|196219.8|196094.8|196225.1|196100.1|196192.1|196067.1|23
1727856000000|2024-10-02 08:00:00|196225.3|196100.3|196246.9|196121.9|196249.3|196124.3|196225.3|196100.3|38
1727856010000|2024-10-02 08:00:10|196243.1|196118.1|196252.2|196127.2|196255.7|196130.7|196228.2|196103.2|30
1727856020000|2024-10-02 08:00:20|196255|196130|196256.3|196131.3|196265|196140|196245.2|196120.2|26
1727856030000|2024-10-02 08:00:30|196258.5|196133.5|196266.3|196141.3|196267.5|196142.5|196254.1|196129.1|17
1727856040000|2024-10-02 08:00:40|196265.9|196140.9|196267.3|196142.3|196267.3|196142.3|196255.8|196130.8|21
1727856050000|2024-10-02 08:00:50|196262.1|196137.1|196288.2|196163.2|196290.9|196165.9|196262.1|196137.1|27
1727856060000|2024-10-02 08:01:00|196295.9|196170.9|196288.7|196163.7|196296|196171|196287.8|196162.8|15
1727856070000|2024-10-02 08:01:10|196288.6|196163.6|196295.8|196170.8|196308.3|196183.3|196287|196162|21
1727856080000|2024-10-02 08:01:20|196297.5|196172.5|196299.3|196174.3|196299.6|196174.6|196293.2|196168.2|19
1727856090000|2024-10-02 08:01:30|196302|196177|196299.1|196174.1|196302|196177|196294.9|196169.9|17
1727856100000|2024-10-02 08:01:40|196295.1|196170.1|196303.2|196178.2|196306.9|196181.9|196294.7|196169.7|25
1727856110000|2024-10-02 08:01:50|196300|196175|196299.7|196174.7|196302.9|196177.9|196297.3|196172.3|16
1727856120000|2024-10-02 08:02:00|196302.3|196177.3|196300.8|196175.8|196302.7|196177.7|196295.1|196170.1|21
1727856130000|2024-10-02 08:02:10|196300.9|196175.9|196295.8|196170.8|196302.7|196177.7|196290.7|196165.7|32
1727856140000|2024-10-02 08:02:20|196298|196173|196299.9|196174.9|196305.9|196180.9|196295.4|196170.4|19
1727856150000|2024-10-02 08:02:30|196302.7|196177.7|196296.5|196171.5|196302.7|196177.7|196293.3|196168.3|18
1727856160000|2024-10-02 08:02:40|196294.4|196169.4|196302.9|196177.9|196302.9|196177.9|196287.8|196162.8|31
1727856170000|2024-10-02 08:02:50|196296.7|196171.7|196277|196152|196302.8|196177.8|196270.3|196145.3|23
1727856180000|2024-10-02 08:03:00|196282.6|196157.6|196277.2|196152.2|196284.1|196159.1|196271|196146|28
1727856190000|2024-10-02 08:03:10|196280.3|196155.3|196266.9|196141.9|196282.1|196157.1|196266.3|196141.3|27
1727856200000|2024-10-02 08:03:20|196273.6|196148.6|196273|196148|196273.7|196148.7|196265.9|196140.9|25
1727856210000|2024-10-02 08:03:30|196266.6|196141.6|196266.4|196141.4|196273.6|196148.6|196263.8|196138.8|32
1727856220000|2024-10-02 08:03:40|196267.6|196142.6|196270.8|196145.8|196270.8|196145.8|196263.1|196138.1|27
1727856230000|2024-10-02 08:03:50|196267.6|196142.6|196269.6|196144.6|196273.5|196148.5|196262.8|196137.8|21
1727856240000|2024-10-02 08:04:00|196264.4|196139.4|196267.5|196142.5|196269.6|196144.6|196257.6|196132.6|24
1727856250000|2024-10-02 08:04:10|196267.3|196142.3|196245.2|196120.2|196267.4|196142.4|196232.2|196107.2|36
1727856260000|2024-10-02 08:04:20|196241.6|196116.6|196238.3|196113.3|196254.3|196129.3|196233.7|196108.7|33
1727856270000|2024-10-02 08:04:30|196240.5|196115.5|196237.4|196112.4|196244.3|196119.3|196232.4|196107.4|14
1727856280000|2024-10-02 08:04:40|196235.4|196110.4|196226.3|196101.3|196239.9|196114.9|196226.3|196101.3|20
1727856290000|2024-10-02 08:04:50|196231.3|196106.3|196239.6|196114.6|196244.1|196119.1|196229.5|196104.5|31
1727856300000|2024-10-02 08:05:00|196240.6|196115.6|196241.8|196116.8|196247.3|196122.3|196240.4|196115.4|39
1727856310000|2024-10-02 08:05:10|196241.9|196116.9|196252.9|196127.9|196254.9|196129.9|196234|196109|37
1727856320000|2024-10-02 08:05:20|196252.8|196127.8|196251.1|196126.1|196257|196132|196234.5|196109.5|30
1727856330000|2024-10-02 08:05:30|196254|196129|196244.6|196119.6|196259.6|196134.6|196239.8|196114.8|27
1727856340000|2024-10-02 08:05:40|196242.8|196117.8|196246|196121|196249.4|196124.4|196236.1|196111.1|25
1727856350000|2024-10-02 08:05:50|196244.8|196119.8|196246.1|196121.1|196250.5|196125.5|196243.3|196118.3|21
1727856360000|2024-10-02 08:06:00|196256.8|196131.8|196276.8|196151.8|196287.5|196162.5|196256.8|196131.8|34
1727856370000|2024-10-02 08:06:10|196274.1|196149.1|196276.1|196151.1|196277.1|196152.1|196272.1|196147.1|21
1727856380000|2024-10-02 08:06:20|196271.9|196146.9|196272.3|196147.3|196276.2|196151.2|196269.6|196144.6|28
1727856390000|2024-10-02 08:06:30|196276.6|196151.6|196268|196143|196278.7|196153.7|196265.4|196140.4|20
1727856400000|2024-10-02 08:06:40|196272.3|196147.3|196272.7|196147.7|196275.7|196150.7|196265.8|196140.8|31
1727856410000|2024-10-02 08:06:50|196270.2|196145.2|196271.1|196146.1|196273.9|196148.9|196267.6|196142.6|32
1727856420000|2024-10-02 08:07:00|196268.4|196143.4|196271.3|196146.3|196272.2|196147.2|196266.8|196141.8|33
1727856430000|2024-10-02 08:07:10|196271.4|196146.4|196273.4|196148.4|196274.2|196149.2|196266.9|196141.9|31
1727856440000|2024-10-02 08:07:20|196273.6|196148.6|196275.3|196150.3|196275.3|196150.3|196268.4|196143.4|34
1727856450000|2024-10-02 08:07:30|196273.2|196148.2|196271.9|196146.9|196274.9|196149.9|196268.7|196143.7|32
1727856460000|2024-10-02 08:07:40|196273.8|196148.8|196265.9|196140.9|196274.8|196149.8|196265.5|196140.5|26
1727856470000|2024-10-02 08:07:50|196271.1|196146.1|196289.1|196164.1|196289.1|196164.1|196252.5|196127.5|39
1727856480000|2024-10-02 08:08:00|196288.6|196163.6|196265.7|196140.7|196290.3|196165.3|196265.2|196140.2|39
1727856490000|2024-10-02 08:08:10|196273|196148|196272.8|196147.8|196273.7|196148.7|196264.1|196139.1|39
1727856500000|2024-10-02 08:08:20|196272.3|196147.3|196266.6|196141.6|196273.9|196148.9|196265.9|196140.9|38
1727856510000|2024-10-02 08:08:30|196273.2|196148.2|196271|196146|196273.7|196148.7|196264.9|196139.9|39
1727856520000|2024-10-02 08:08:40|196274.7|196149.7|196269.1|196144.1|196274.7|196149.7|196265.7|196140.7|38
1727856530000|2024-10-02 08:08:50|196269.3|196144.3|196272.8|196147.8|196274.4|196149.4|196265.3|196140.3|38
1727856540000|2024-10-02 08:09:00|196272.3|196147.3|196285.3|196160.3|196285.3|196160.3|196272.3|196147.3|38
1727856550000|2024-10-02 08:09:10|196285.4|196160.4|196283.6|196158.6|196286.2|196161.2|196278.8|196153.8|24
1727856560000|2024-10-02 08:09:20|196283.8|196158.8|196283.9|196158.9|196284.5|196159.5|196280.4|196155.4|22
1727856570000|2024-10-02 08:09:30|196286.5|196161.5|196277.4|196152.4|196286.5|196161.5|196276.3|196151.3|21
1727856580000|2024-10-02 08:09:40|196282.8|196157.8|196283|196158|196288|196163|196275.4|196150.4|30
1727856590000|2024-10-02 08:09:50|196283.2|196158.2|196273.9|196148.9|196284.7|196159.7|196271.1|196146.1|37
1727856600000|2024-10-02 08:10:00|196274.1|196149.1|196273.8|196148.8|196284.5|196159.5|196269.6|196144.6|25
1727856610000|2024-10-02 08:10:10|196271.9|196146.9|196250.8|196125.8|196276.9|196151.9|196241.8|196116.8|39
1727856620000|2024-10-02 08:10:20|196249|196124|196241.2|196116.2|196252.3|196127.3|196234.7|196109.7|40
1727856630000|2024-10-02 08:10:30|196233.8|196108.8|196244.6|196119.6|196245.4|196120.4|196232.3|196107.3|28
1727856640000|2024-10-02 08:10:40|196241.4|196116.4|196241.2|196116.2|196244.2|196119.2|196233.3|196108.3|40
1727856650000|2024-10-02 08:10:50|196241.1|196116.1|196231.3|196106.3|196242.9|196117.9|196231.3|196106.3|33
1727856660000|2024-10-02 08:11:00|196231.5|196106.5|196241.6|196116.6|196245.1|196120.1|196231.5|196106.5|36
1727856670000|2024-10-02 08:11:10|196238.8|196113.8|196239.3|196114.3|196243.5|196118.5|196238.8|196113.8|34
1727856680000|2024-10-02 08:11:20|196239.5|196114.5|196239.7|196114.7|196242.7|196117.7|196232.7|196107.7|34
1727856690000|2024-10-02 08:11:30|196241.8|196116.8|196244.5|196119.5|196248|196123|196232.5|196107.5|32
1727856700000|2024-10-02 08:11:40|196242.6|196117.6|196244.1|196119.1|196249.3|196124.3|196235.2|196110.2|39
1727856710000|2024-10-02 08:11:50|196243|196118|196243.8|196118.8|196247.1|196122.1|196236|196111|36
1727856720000|2024-10-02 08:12:00|196246|196121|196242.9|196117.9|196255.6|196130.6|196233.1|196108.1|37
1727856730000|2024-10-02 08:12:10|196246.8|196121.8|196242.6|196117.6|196250.8|196125.8|196235.1|196110.1|37
1727856740000|2024-10-02 08:12:20|196242.8|196117.8|196256.6|196131.6|196269.6|196144.6|196236.5|196111.5|32
1727856750000|2024-10-02 08:12:30|196256.7|196131.7|196247.3|196122.3|196257.9|196132.9|196233.7|196108.7|37
1727856760000|2024-10-02 08:12:40|196244.9|196119.9|196244.8|196119.8|196253.5|196128.5|196235.9|196110.9|30
1727856770000|2024-10-02 08:12:50|196246.3|196121.3|196282.9|196157.9|196282.9|196157.9|196237.4|196112.4|26
1727856780000|2024-10-02 08:13:00|196276.7|196151.7|196286.9|196161.9|196290.1|196165.1|196275.5|196150.5|32
1727856790000|2024-10-02 08:13:10|196285.3|196160.3|196284.2|196159.2|196291.2|196166.2|196281.2|196156.2|35
1727856800000|2024-10-02 08:13:20|196281.7|196156.7|196285.7|196160.7|196288.7|196163.7|196278.6|196153.6|39
1727856810000|2024-10-02 08:13:30|196283.5|196158.5|196284|196159|196286.4|196161.4|196275.2|196150.2|39
1727856820000|2024-10-02 08:13:40|196280.2|196155.2|196282.4|196157.4|196286.1|196161.1|196276.1|196151.1|40
1727856830000|2024-10-02 08:13:50|196281.7|196156.7|196289.2|196164.2|196290.6|196165.6|196252.8|196127.8|36
1727856840000|2024-10-02 08:14:00|196284.2|196159.2|196286|196161|196294.4|196169.4|196277.7|196152.7|40
1727856850000|2024-10-02 08:14:10|196288.3|196163.3|196290.3|196165.3|196296.3|196171.3|196281.1|196156.1|40
1727856860000|2024-10-02 08:14:20|196287.8|196162.8|196284.3|196159.3|196294.4|196169.4|196283.7|196158.7|32
1727856870000|2024-10-02 08:14:30|196290|196165|196289.1|196164.1|196293.3|196168.3|196285.8|196160.8|33
1727856880000|2024-10-02 08:14:40|196289.9|196164.9|196287.4|196162.4|196290.5|196165.5|196285.5|196160.5|29
1727856890000|2024-10-02 08:14:50|196284.4|196159.4|196278.7|196153.7|196288.6|196163.6|196271|196146|22
1727856900000|2024-10-02 08:15:00|196279.8|196154.8|196283.1|196158.1|196292.4|196167.4|196270.5|196145.5|38
1727856910000|2024-10-02 08:15:10|196291|196166|196287.8|196162.8|196292.4|196167.4|196274|196149|39
1727856920000|2024-10-02 08:15:20|196290.4|196165.4|196255.7|196130.7|196290.4|196165.4|196251.1|196126.1|40
1727856930000|2024-10-02 08:15:30|196258.3|196133.3|196250.1|196125.1|196258.3|196133.3|196238|196113|38
1727856940000|2024-10-02 08:15:40|196253.3|196128.3|196247.7|196122.7|196255|196130|196236.8|196111.8|38
1727856950000|2024-10-02 08:15:50|196240.7|196115.7|196242.1|196117.1|196246.4|196121.4|196235.4|196110.4|27
1727856960000|2024-10-02 08:16:00|196244.8|196119.8|196241.3|196116.3|196253.1|196128.1|196235|196110|30
1727856970000|2024-10-02 08:16:10|196244|196119|196243.1|196118.1|196254.5|196129.5|196233.7|196108.7|32
1727856980000|2024-10-02 08:16:20|196242.7|196117.7|196255.9|196130.9|196256.2|196131.2|196233.6|196108.6|35
1727856990000|2024-10-02 08:16:30|196255.4|196130.4|196246.9|196121.9|196255.6|196130.6|196243.5|196118.5|37
1727857000000|2024-10-02 08:16:40|196249.1|196124.1|196240.9|196115.9|196251|196126|196227.1|196102.1|30
1727857010000|2024-10-02 08:16:50|196242|196117|196240.3|196115.3|196253.4|196128.4|196233.8|196108.8|36
1727857020000|2024-10-02 08:17:00|196234.4|196109.4|196250.2|196125.2|196252.2|196127.2|196233|196108|38
1727857030000|2024-10-02 08:17:10|196251.4|196126.4|196248.8|196123.8|196255.5|196130.5|196241.4|196116.4|37
1727857040000|2024-10-02 08:17:20|196249.6|196124.6|196254.2|196129.2|196255.2|196130.2|196243.6|196118.6|39
1727857050000|2024-10-02 08:17:30|196254.9|196129.9|196254.2|196129.2|196257.4|196132.4|196242.5|196117.5|38
1727857060000|2024-10-02 08:17:40|196251.7|196126.7|196249.1|196124.1|196255.7|196130.7|196241|196116|38
1727857070000|2024-10-02 08:17:50|196252.2|196127.2|196253.5|196128.5|196259.5|196134.5|196244.5|196119.5|34
1727857080000|2024-10-02 08:18:00|196252.7|196127.7|196254.4|196129.4|196266.2|196141.2|196244.3|196119.3|31
1727857090000|2024-10-02 08:18:10|196254.7|196129.7|196252.4|196127.4|196259.2|196134.2|196244.1|196119.1|24
1727857100000|2024-10-02 08:18:20|196252.3|196127.3|196252.4|196127.4|196256.8|196131.8|196245|196120|33
1727857110000|2024-10-02 08:18:30|196245.4|196120.4|196252.2|196127.2|196256.3|196131.3|196244.9|196119.9|38
1727857120000|2024-10-02 08:18:40|196245.7|196120.7|196250.8|196125.8|196256.8|196131.8|196245.7|196120.7|22
1727857130000|2024-10-02 08:18:50|196243.4|196118.4|196248.4|196123.4|196251.2|196126.2|196240.5|196115.5|23
1727857140000|2024-10-02 08:19:00|196248.2|196123.2|196250.3|196125.3|196252.8|196127.8|196241.8|196116.8|25
1727857150000|2024-10-02 08:19:10|196242.8|196117.8|196251.2|196126.2|196253|196128|196242|196117|27
1727857160000|2024-10-02 08:19:20|196249.8|196124.8|196248.7|196123.7|196253|196128|196241.3|196116.3|31
1727857170000|2024-10-02 08:19:30|196249.2|196124.2|196247.8|196122.8|196253.3|196128.3|196241.5|196116.5|31
1727857180000|2024-10-02 08:19:40|196247.9|196122.9|196247.8|196122.8|196252.4|196127.4|196241.1|196116.1|22
1727857190000|2024-10-02 08:19:50|196249.5|196124.5|196240.8|196115.8|196252.3|196127.3|196240.8|196115.8|25
1727857200000|2024-10-02 08:20:00|196240.5|196115.5|196248.9|196123.9|196252.9|196127.9|196239.2|196114.2|37
1727857210000|2024-10-02 08:20:10|196249.4|196124.4|196251.6|196126.6|196256.5|196131.5|196241.1|196116.1|34
1727857220000|2024-10-02 08:20:20|196255.6|196130.6|196246.5|196121.5|196255.7|196130.7|196240.4|196115.4|34
1727857230000|2024-10-02 08:20:30|196238.1|196113.1|196246.8|196121.8|196249.8|196124.8|196238.1|196113.1|34
1727857240000|2024-10-02 08:20:40|196247.2|196122.2|196248.9|196123.9|196250.2|196125.2|196237.7|196112.7|33
1727857250000|2024-10-02 08:20:50|196246|196121|196250.2|196125.2|196250.2|196125.2|196239|196114|32
1727857260000|2024-10-02 08:21:00|196249.6|196124.6|196248.9|196123.9|196252.9|196127.9|196243.8|196118.8|25
1727857270000|2024-10-02 08:21:10|196238.8|196113.8|196248.9|196123.9|196252|196127|196238.8|196113.8|16
1727857280000|2024-10-02 08:21:20|196251|196126|196250.9|196125.9|196252.8|196127.8|196245.3|196120.3|30
1727857290000|2024-10-02 08:21:30|196245.4|196120.4|196242.8|196117.8|196250.1|196125.1|196224|196099|31
1727857300000|2024-10-02 08:21:40|196246.4|196121.4|196238.6|196113.6|196246.4|196121.4|196238.5|196113.5|11
1727857310000|2024-10-02 08:21:50|196236.6|196111.6|196209|196084|196236.6|196111.6|196204.2|196079.2|12
1727857320000|2024-10-02 08:22:00|196208|196083|196217.9|196092.9|196218.1|196093.1|196207.7|196082.7|18
1727857330000|2024-10-02 08:22:10|196219|196094|196216.9|196091.9|196219.2|196094.2|196213.4|196088.4|19
1727857340000|2024-10-02 08:22:20|196217.7|196092.7|196209.8|196084.8|196218.7|196093.7|196209.8|196084.8|11
1727857350000|2024-10-02 08:22:30|196210.3|196085.3|196206.4|196081.4|196218.8|196093.8|196200.2|196075.2|27
1727857360000|2024-10-02 08:22:40|196201.6|196076.6|196202.1|196077.1|196207.3|196082.3|196201.6|196076.6|13
1727857370000|2024-10-02 08:22:50|196202|196077|196204.8|196079.8|196207.6|196082.6|196202|196077|21
1727857380000|2024-10-02 08:23:00|196201.5|196076.5|196197.4|196072.4|196201.5|196076.5|196192.6|196067.6|16
1727857390000|2024-10-02 08:23:10|196196.3|196071.3|196171.8|196046.8|196196.3|196071.3|196165.9|196040.9|20
1727857400000|2024-10-02 08:23:20|196173.4|196048.4|196171.1|196046.1|196174.5|196049.5|196162.4|196037.4|17
1727857410000|2024-10-02 08:23:30|196169.3|196044.3|196172.1|196047.1|196174.1|196049.1|196166|196041|15
1727857420000|2024-10-02 08:23:40|196172.3|196047.3|196154.7|196029.7|196172.7|196047.7|196149.8|196024.8|34
1727857430000|2024-10-02 08:23:50|196161.1|196036.1|196161.6|196036.6|196165.1|196040.1|196156.5|196031.5|32
1727857440000|2024-10-02 08:24:00|196162|196037|196157.1|196032.1|196162|196037|196149.1|196024.1|25
1727857450000|2024-10-02 08:24:10|196156.5|196031.5|196130|196005|196159.5|196034.5|196126.6|196001.6|28
1727857460000|2024-10-02 08:24:20|196124.8|195999.8|196120.4|195995.4|196131.1|196006.1|196120.4|195995.4|19
1727857470000|2024-10-02 08:24:30|196122.4|195997.4|196109.6|195984.6|196123.7|195998.7|196109.6|195984.6|16
1727857480000|2024-10-02 08:24:40|196111.1|195986.1|196111.6|195986.6|196111.9|195986.9|196108.1|195983.1|12
1727857490000|2024-10-02 08:24:50|196110.4|195985.4|196096.3|195971.3|196110.4|195985.4|196084.2|195959.2|11
1727857500000|2024-10-02 08:25:00|196096.7|195971.7|196005.5|195880.5|196096.8|195971.8|196001.1|195876.1|20
1727857510000|2024-10-02 08:25:10|196003.4|195878.4|195999.3|195874.3|196016|195891|195998|195873|36
1727857520000|2024-10-02 08:25:20|195999.1|195874.1|195981.9|195856.9|195999.1|195874.1|195975.9|195850.9|24
1727857530000|2024-10-02 08:25:30|195981.8|195856.8|195956.9|195831.9|195990.9|195865.9|195956.9|195831.9|19
1727857540000|2024-10-02 08:25:40|195957.5|195832.5|195946.8|195821.8|195957.5|195832.5|195946.8|195821.8|18
1727857550000|2024-10-02 08:25:50|195950|195825|195943.2|195818.2|195950|195825|195931.8|195806.8|25
1727857560000|2024-10-02 08:26:00|195953.6|195828.6|195956.2|195831.2|195957.8|195832.8|195949.6|195824.6|35
1727857570000|2024-10-02 08:26:10|195955.7|195830.7|195935.7|195810.7|195955.8|195830.8|195935.7|195810.7|30
1727857580000|2024-10-02 08:26:20|195939.8|195814.8|195942.2|195817.2|195951.4|195826.4|195933.5|195808.5|29
1727857590000|2024-10-02 08:26:30|195936.7|195811.7|195925|195800|195937.4|195812.4|195925|195800|33
1727857600000|2024-10-02 08:26:40|195930|195805|195930.8|195805.8|195935.7|195810.7|195929.5|195804.5|26
1727857610000|2024-10-02 08:26:50|195933.4|195808.4|195932.6|195807.6|195933.9|195808.9|195923.5|195798.5|18
1727857620000|2024-10-02 08:27:00|195927.2|195802.2|195917.4|195792.4|195934.9|195809.9|195898|195773|17
1727857630000|2024-10-02 08:27:10|195918.4|195793.4|195904.9|195779.9|195918.4|195793.4|195887.3|195762.3|22
1727857640000|2024-10-02 08:27:20|195904.7|195779.7|195905.2|195780.2|195905.4|195780.4|195897.5|195772.5|7
1727857650000|2024-10-02 08:27:30|195898.8|195773.8|195905.5|195780.5|195905.8|195780.8|195897.9|195772.9|16
1727857660000|2024-10-02 08:27:40|195898.9|195773.9|195904.3|195779.3|195905.7|195780.7|195898.9|195773.9|12
1727857670000|2024-10-02 08:27:50|195904.7|195779.7|195904.9|195779.9|195904.9|195779.9|195898.2|195773.2|6
1727857680000|2024-10-02 08:28:00|195904.8|195779.8|195904.3|195779.3|195905|195780|195897.9|195772.9|14
1727857690000|2024-10-02 08:28:10|195898.3|195773.3|195898.1|195773.1|195905.6|195780.6|195898|195773|12
1727857700000|2024-10-02 08:28:20|195904.8|195779.8|195905.4|195780.4|195905.6|195780.6|195898.2|195773.2|7
1727857710000|2024-10-02 08:28:30|195905.2|195780.2|195905.6|195780.6|195906.1|195781.1|195898.2|195773.2|18
1727857720000|2024-10-02 08:28:40|195898.9|195773.9|195904.8|195779.8|195905.6|195780.6|195897.1|195772.1|23
1727857730000|2024-10-02 08:28:50|195898|195773|195870.2|195745.2|195906.3|195781.3|195870.2|195745.2|21
1727857740000|2024-10-02 08:29:00|195867.8|195742.8|195842.2|195717.2|195877.4|195752.4|195834|195709|13
1727857770000|2024-10-02 08:29:30|195844.4|195719.4|195855.4|195730.4|195870.9|195745.9|195844.4|195719.4|22
1727857780000|2024-10-02 08:29:40|195856.2|195731.2|195865.9|195740.9|195873.2|195748.2|195852|195727|19
1727857790000|2024-10-02 08:29:50|195865.5|195740.5|195866.5|195741.5|195867.2|195742.2|195859.6|195734.6|18
1727857800000|2024-10-02 08:30:00|195865.7|195740.7|195858.5|195733.5|195870.4|195745.4|195858|195733|24
1727857810000|2024-10-02 08:30:10|195865.3|195740.3|195865.6|195740.6|195865.9|195740.9|195857.7|195732.7|16
1727857820000|2024-10-02 08:30:20|195858.7|195733.7|195905.9|195780.9|195905.9|195780.9|195858.1|195733.1|16
1727857830000|2024-10-02 08:30:30|195895.4|195770.4|195911.4|195786.4|195912.1|195787.1|195886.6|195761.6|29
1727857840000|2024-10-02 08:30:40|195903.8|195778.8|195891.4|195766.4|195903.8|195778.8|195888|195763|29
1727857850000|2024-10-02 08:30:50|195886.6|195761.6|195907.1|195782.1|195907.2|195782.2|195885.7|195760.7|32
1727857860000|2024-10-02 08:31:00|195907.2|195782.2|195905.7|195780.7|195927.1|195802.1|195887|195762|19
1727857870000|2024-10-02 08:31:10|195905.2|195780.2|195906.7|195781.7|195906.7|195781.7|195900.3|195775.3|5
1727857880000|2024-10-02 08:31:20|195906.5|195781.5|195906.6|195781.6|195908.2|195783.2|195906.3|195781.3|4
1727857890000|2024-10-02 08:31:30|195906.5|195781.5|195864|195739|195906.5|195781.5|195857|195732|31
1727857900000|2024-10-02 08:31:40|195848.9|195723.9|195840.2|195715.2|195851.6|195726.6|195831|195706|18
1727857910000|2024-10-02 08:31:50|195832.9|195707.9|195825.2|195700.2|195832.9|195707.9|195820.7|195695.7|16
1727857920000|2024-10-02 08:32:00|195824.4|195699.4|195775.3|195650.3|195828.9|195703.9|195771.3|195646.3|18
1727857930000|2024-10-02 08:32:10|195777.6|195652.6|195773.1|195648.1|195777.6|195652.6|195764.9|195639.9|17
1727857940000|2024-10-02 08:32:20|195771.3|195646.3|195772.2|195647.2|195773.2|195648.2|195765.2|195640.2|14
1727857950000|2024-10-02 08:32:30|195764.1|195639.1|195756.9|195631.9|195764.1|195639.1|195751.4|195626.4|8
1727857960000|2024-10-02 08:32:40|195754.4|195629.4|195757|195632|195757|195632|195754.4|195629.4|4
1727857970000|2024-10-02 08:32:50|195754.4|195629.4|195756.5|195631.5|195756.5|195631.5|195754.2|195629.2|3
1727857980000|2024-10-02 08:33:00|195755.3|195630.3|195752.1|195627.1|195757.6|195632.6|195750.8|195625.8|22
1727857990000|2024-10-02 08:33:10|195753|195628|195754.4|195629.4|195755.7|195630.7|195744.6|195619.6|16
1727858000000|2024-10-02 08:33:20|195747.1|195622.1|195753.4|195628.4|195759|195634|195745.8|195620.8|17
1727858010000|2024-10-02 08:33:30|195753.9|195628.9|195700.3|195575.3|195755.5|195630.5|195696.1|195571.1|19
1727858030000|2024-10-02 08:33:50|195703|195578|195698.9|195573.9|195716.1|195591.1|195694.3|195569.3|15
1727858040000|2024-10-02 08:34:00|195680.6|195555.6|195721.4|195596.4|195723.7|195598.7|195680|195555|11
1727858050000|2024-10-02 08:34:10|195719.9|195594.9|195718.3|195593.3|195719.9|195594.9|195712|195587|8
1727858060000|2024-10-02 08:34:20|195718.5|195593.5|195719.1|195594.1|195721.3|195596.3|195710.1|195585.1|11
1727858070000|2024-10-02 08:34:30|195718.2|195593.2|195710.3|195585.3|195718.2|195593.2|195707.6|195582.6|10
1727858080000|2024-10-02 08:34:40|195712.5|195587.5|195712.7|195587.7|195712.7|195587.7|195712.5|195587.5|2
1727858090000|2024-10-02 08:34:50|195714.7|195589.7|195703.9|195578.9|195717.5|195592.5|195703.9|195578.9|9
1727858100000|2024-10-02 08:35:00|195702.8|195577.8|195656|195531|195707.8|195582.8|195652.7|195527.7|27
1727858110000|2024-10-02 08:35:10|195658.7|195533.7|195655.3|195530.3|195662.5|195537.5|195651.9|195526.9|38
1727858120000|2024-10-02 08:35:20|195655.6|195530.6|195640.5|195515.5|195658|195533|195632.5|195507.5|30
1727858130000|2024-10-02 08:35:30|195642.3|195517.3|195643.5|195518.5|195644.4|195519.4|195632.6|195507.6|17
1727858140000|2024-10-02 08:35:40|195644.3|195519.3|195673.9|195548.9|195678.5|195553.5|195643.7|195518.7|9
1727858150000|2024-10-02 08:35:50|195674|195549|195666.8|195541.8|195679.5|195554.5|195659|195534|23
1727858160000|2024-10-02 08:36:00|195662.2|195537.2|195660.8|195535.8|195672.4|195547.4|195658.6|195533.6|15
1727858170000|2024-10-02 08:36:10|195660.7|195535.7|195672.3|195547.3|195672.3|195547.3|195657|195532|15
1727858180000|2024-10-02 08:36:20|195672|195547|195667.3|195542.3|195674.8|195549.8|195661.5|195536.5|27
1727858190000|2024-10-02 08:36:30|195666.2|195541.2|195662.3|195537.3|195667.9|195542.9|195657.6|195532.6|23
1727858200000|2024-10-02 08:36:40|195658|195533|195664.9|195539.9|195665.4|195540.4|195655.5|195530.5|36
1727858210000|2024-10-02 08:36:50|195662.2|195537.2|195659.4|195534.4|195667.2|195542.2|195654.1|195529.1|39
1727858220000|2024-10-02 08:37:00|195657.1|195532.1|195681.6|195556.6|195682.9|195557.9|195657.1|195532.1|29
1727858230000|2024-10-02 08:37:10|195681.2|195556.2|195679.9|195554.9|195681.2|195556.2|195679.9|195554.9|3
1727858240000|2024-10-02 08:37:20|195677.2|195552.2|195682.3|195557.3|195684.2|195559.2|195677.2|195552.2|10
1727858250000|2024-10-02 08:37:30|195684.1|195559.1|195715.8|195590.8|195715.8|195590.8|195680.8|195555.8|8
1727858260000|2024-10-02 08:37:40|195714|195589|195715.7|195590.7|195715.7|195590.7|195714|195589|2
1727858270000|2024-10-02 08:37:50|195716|195591|195718.7|195593.7|195718.7|195593.7|195712.1|195587.1|5
1727858280000|2024-10-02 08:38:00|195712.7|195587.7|195717|195592|195717|195592|195712.7|195587.7|6
1727858290000|2024-10-02 08:38:10|195717.6|195592.6|195721.1|195596.1|195721.1|195596.1|195717.6|195592.6|3
1727858300000|2024-10-02 08:38:20|195722.6|195597.6|195713.1|195588.1|195726.4|195601.4|195712.1|195587.1|13
1727858310000|2024-10-02 08:38:30|195708.6|195583.6|195716.3|195591.3|195716.3|195591.3|195708.6|195583.6|7
1727858320000|2024-10-02 08:38:40|195713.2|195588.2|195715.7|195590.7|195715.7|195590.7|195712.4|195587.4|7
1727858330000|2024-10-02 08:38:50|195711.7|195586.7|195714.7|195589.7|195714.9|195589.9|195710.2|195585.2|4
1727858340000|2024-10-02 08:39:00|195709.1|195584.1|195639.7|195514.7|195709.1|195584.1|195637.8|195512.8|21
1727858350000|2024-10-02 08:39:10|195644.5|195519.5|195643.8|195518.8|195644.8|195519.8|195638.3|195513.3|22
1727858360000|2024-10-02 08:39:20|195644.8|195519.8|195641.4|195516.4|195644.8|195519.8|195641.4|195516.4|11
1727858370000|2024-10-02 08:39:30|195642.8|195517.8|195642.7|195517.7|195644.7|195519.7|195635.3|195510.3|12
1727858380000|2024-10-02 08:39:40|195641|195516|195641.9|195516.9|195643.5|195518.5|195629.4|195504.4|22
1727858390000|2024-10-02 08:39:50|195642.1|195517.1|195642.1|195517.1|195642.1|195517.1|195642.1|195517.1|1
1727858400000|2024-10-02 08:40:00|195643.9|195518.9|195642.9|195517.9|195644.3|195519.3|195637.4|195512.4|11
1727858410000|2024-10-02 08:40:10|195649.5|195524.5|195676.7|195551.7|195680.6|195555.6|195649.5|195524.5|14
1727858420000|2024-10-02 08:40:20|195674.5|195549.5|195672.2|195547.2|195674.5|195549.5|195672.2|195547.2|5
1727858430000|2024-10-02 08:40:30|195670.2|195545.2|195665.1|195540.1|195671.9|195546.9|195648.7|195523.7|11
1727858440000|2024-10-02 08:40:40|195669|195544|195680.5|195555.5|195680.5|195555.5|195669|195544|12
1727858450000|2024-10-02 08:40:50|195677.6|195552.6|195676.5|195551.5|195681.6|195556.6|195676.5|195551.5|9
1727858460000|2024-10-02 08:41:00|195662.1|195537.1|195660.8|195535.8|195664.4|195539.4|195653.2|195528.2|35
1727858470000|2024-10-02 08:41:10|195655.2|195530.2|195655.5|195530.5|195660.7|195535.7|195647.5|195522.5|29
1727858480000|2024-10-02 08:41:20|195660.1|195535.1|195665.1|195540.1|195668.6|195543.6|195654.6|195529.6|17
1727858490000|2024-10-02 08:41:30|195665.7|195540.7|195683.3|195558.3|195686|195561|195665.4|195540.4|15
1727858500000|2024-10-02 08:41:40|195682.3|195557.3|195683.6|195558.6|195683.6|195558.6|195674|195549|27
1727858510000|2024-10-02 08:41:50|195684.1|195559.1|195675.2|195550.2|195684.7|195559.7|195675.1|195550.1|27
1727858520000|2024-10-02 08:42:00|195677|195552|195675.7|195550.7|195678.5|195553.5|195674.4|195549.4|13
1727858530000|2024-10-02 08:42:10|195674.7|195549.7|195676.4|195551.4|195678.1|195553.1|195674.6|195549.6|14
1727858540000|2024-10-02 08:42:20|195678.3|195553.3|195674.5|195549.5|195678.3|195553.3|195674|195549|15
1727858550000|2024-10-02 08:42:30|195676.4|195551.4|195697.6|195572.6|195697.6|195572.6|195674.2|195549.2|25
1727858560000|2024-10-02 08:42:40|195713.9|195588.9|195713.6|195588.6|195725|195600|195709.3|195584.3|17
1727858570000|2024-10-02 08:42:50|195711.4|195586.4|195702.9|195577.9|195714.9|195589.9|195696.1|195571.1|14
1727858580000|2024-10-02 08:43:00|195700.6|195575.6|195710.1|195585.1|195711.9|195586.9|195694.6|195569.6|31
1727858590000|2024-10-02 08:43:10|195709.8|195584.8|195711.1|195586.1|195715.3|195590.3|195707.5|195582.5|12
1727858600000|2024-10-02 08:43:20|195712.8|195587.8|195716.1|195591.1|195725.5|195600.5|195710.7|195585.7|14
1727858610000|2024-10-02 08:43:30|195714.5|195589.5|195717.6|195592.6|195717.6|195592.6|195714.5|195589.5|7
1727858620000|2024-10-02 08:43:40|195715|195590|195721.8|195596.8|195722.9|195597.9|195714.2|195589.2|20
1727858630000|2024-10-02 08:43:50|195720|195595|195720.7|195595.7|195722.9|195597.9|195717.2|195592.2|25
1727858640000|2024-10-02 08:44:00|195718.8|195593.8|195726.8|195601.8|195731.4|195606.4|195714.5|195589.5|26
1727858650000|2024-10-02 08:44:10|195729|195604|195721.1|195596.1|195730.2|195605.2|195719.5|195594.5|9
1727858660000|2024-10-02 08:44:20|195717.5|195592.5|195720.8|195595.8|195722.3|195597.3|195717.5|195592.5|6
1727858670000|2024-10-02 08:44:30|195718.7|195593.7|195724.5|195599.5|195724.5|195599.5|195715.9|195590.9|24
1727858680000|2024-10-02 08:44:40|195726.3|195601.3|195721.3|195596.3|195726.3|195601.3|195717.3|195592.3|21
1727858690000|2024-10-02 08:44:50|195723|195598|195718.6|195593.6|195723|195598|195718.6|195593.6|24
1727858700000|2024-10-02 08:45:00|195720.8|195595.8|195755.8|195630.8|195755.8|195630.8|195715.9|195590.9|19
1727858710000|2024-10-02 08:45:10|195754.1|195629.1|195751|195626|195754.1|195629.1|195741.1|195616.1|18
1727858720000|2024-10-02 08:45:20|195749.8|195624.8|195744.9|195619.9|195749.8|195624.8|195740|195615|20
1727858730000|2024-10-02 08:45:30|195747.9|195622.9|195743.1|195618.1|195749.4|195624.4|195741.1|195616.1|13
1727858740000|2024-10-02 08:45:40|195745.9|195620.9|195743.8|195618.8|195746.7|195621.7|195740.7|195615.7|8
1727858750000|2024-10-02 08:45:50|195740.9|195615.9|195743.4|195618.4|195746.1|195621.1|195739.5|195614.5|15
1727858760000|2024-10-02 08:46:00|195740.1|195615.1|195749.5|195624.5|195752.8|195627.8|195740.1|195615.1|8
1727858770000|2024-10-02 08:46:10|195752.2|195627.2|195784.5|195659.5|195797.8|195672.8|195746.6|195621.6|19
1727858780000|2024-10-02 08:46:20|195787.3|195662.3|195779.4|195654.4|195790.8|195665.8|195772.8|195647.8|18
1727858790000|2024-10-02 08:46:30|195778.9|195653.9|195780.4|195655.4|195781.2|195656.2|195772.8|195647.8|23
1727858800000|2024-10-02 08:46:40|195773.8|195648.8|195786.4|195661.4|195786.4|195661.4|195773.6|195648.6|28
1727858810000|2024-10-02 08:46:50|195786.5|195661.5|195781.8|195656.8|195786.5|195661.5|195781.6|195656.6|11
1727858820000|2024-10-02 08:47:00|195782|195657|195782.4|195657.4|195785.1|195660.1|195781.9|195656.9|8
1727858830000|2024-10-02 08:47:10|195786.6|195661.6|195728.6|195603.6|195786.6|195661.6|195726.4|195601.4|12
1727858840000|2024-10-02 08:47:20|195729.3|195604.3|195726.6|195601.6|195733.1|195608.1|195723.8|195598.8|36
1727858850000|2024-10-02 08:47:30|195729.9|195604.9|195725.4|195600.4|195732.3|195607.3|195723.7|195598.7|34
1727858860000|2024-10-02 08:47:40|195727.4|195602.4|195727.5|195602.5|195730.6|195605.6|195722.2|195597.2|32
1727858870000|2024-10-02 08:47:50|195728.2|195603.2|195729.3|195604.3|195730.6|195605.6|195720.5|195595.5|34
1727858880000|2024-10-02 08:48:00|195725.9|195600.9|195679.1|195554.1|195725.9|195600.9|195676.7|195551.7|21
1727858890000|2024-10-02 08:48:10|195680.6|195555.6|195672.5|195547.5|195681|195556|195672.1|195547.1|14
1727858900000|2024-10-02 08:48:20|195675.9|195550.9|195623.4|195498.4|195675.9|195550.9|195623.4|195498.4|8
1727858910000|2024-10-02 08:48:30|195618.3|195493.3|195610.7|195485.7|195618.3|195493.3|195605|195480|5
1727858920000|2024-10-02 08:48:40|195613.2|195488.2|195598.5|195473.5|195613.2|195488.2|195544|195419|15
1727858930000|2024-10-02 08:48:50|195597.6|195472.6|195617.5|195492.5|195628.1|195503.1|195596.7|195471.7|17
1727858940000|2024-10-02 08:49:00|195614.4|195489.4|195629.8|195504.8|195636.7|195511.7|195614.4|195489.4|22
1727858950000|2024-10-02 08:49:10|195631.1|195506.1|195647.6|195522.6|195652.2|195527.2|195631.1|195506.1|12
1727858960000|2024-10-02 08:49:20|195647.2|195522.2|195656.6|195531.6|195662.9|195537.9|195647.2|195522.2|11
1727858970000|2024-10-02 08:49:30|195657.8|195532.8|195674.2|195549.2|195674.2|195549.2|195656.6|195531.6|10
1727858980000|2024-10-02 08:49:40|195672|195547|195669.9|195544.9|195683.5|195558.5|195669.9|195544.9|10
1727858990000|2024-10-02 08:49:50|195675.1|195550.1|195681.2|195556.2|195681.2|195556.2|195670.5|195545.5|10
1727859000000|2024-10-02 08:50:00|195684.6|195559.6|195712.1|195587.1|195712.1|195603.7|195637.1|195539.2|13
1727859010000|2024-10-02 08:50:10|195711|195586|195665.3|195540.3|195717.1|195619.3|195642|195540.3|9
1727859020000|2024-10-02 08:50:20|195664.4|195539.4|195664.4|195539.4|195664.4|195539.4|195664.4|195539.4|1
1727859030000|2024-10-02 08:50:30|195663.9|195538.9|195649.4|195524.4|195663.9|195538.9|195643.4|195518.4|6
1727859040000|2024-10-02 08:50:40|195647.4|195522.4|195650|195525|195650|195525|195643.4|195518.4|8
1727859050000|2024-10-02 08:50:50|195647.8|195522.8|195644.2|195519.2|195650|195525|195644.2|195519.2|7
1727859060000|2024-10-02 08:51:00|195638.9|195513.9|195646.3|195521.3|195646.3|195521.3|195638.9|195513.9|4
1727859070000|2024-10-02 08:51:10|195645.1|195520.1|195645.3|195520.3|195648.7|195523.7|195641.1|195516.1|8
1727859080000|2024-10-02 08:51:20|195641.2|195516.2|195645|195520|195645|195520|195641.2|195516.2|2
1727859090000|2024-10-02 08:51:30|195644.8|195519.8|195644.8|195519.8|195644.8|195519.8|195644.8|195519.8|1
1727859100000|2024-10-02 08:51:40|195639.8|195514.8|195644.1|195519.1|195645.8|195520.8|195639.8|195514.8|6
1727859120000|2024-10-02 08:52:00|195645.6|195520.6|195646.1|195521.1|195647.2|195522.2|195645.6|195520.6|3
1727859130000|2024-10-02 08:52:10|195646.2|195521.2|195644.5|195519.5|195646.2|195521.2|195644.5|195519.5|2
1727859140000|2024-10-02 08:52:20|195640|195515|195646.8|195521.8|195646.8|195521.8|195640|195515|5
1727859150000|2024-10-02 08:52:30|195642.6|195517.6|195647.5|195522.5|195648.1|195523.1|195642.6|195517.6|4
1727859170000|2024-10-02 08:52:50|195642.7|195517.7|195647.6|195522.6|195647.6|195522.6|195641.7|195516.7|6
1727859180000|2024-10-02 08:53:00|195643.2|195518.2|195647.5|195522.5|195647.5|195522.5|195643.2|195518.2|2
1727859190000|2024-10-02 08:53:10|195647|195522|195647.3|195522.3|195647.3|195522.3|195642.8|195517.8|3
1727859200000|2024-10-02 08:53:20|195643|195518|195647|195522|195647|195522|195643|195518|2
1727859210000|2024-10-02 08:53:30|195647.3|195522.3|195648.3|195523.3|195648.3|195523.3|195641.8|195516.8|7
1727859220000|2024-10-02 08:53:40|195649.5|195524.5|195648.1|195523.1|195649.5|195524.5|195648.1|195523.1|2
1727859230000|2024-10-02 08:53:50|195642.2|195517.2|195646.8|195521.8|195646.9|195521.9|195642.2|195517.2|4
1727859240000|2024-10-02 08:54:00|195641.3|195516.3|195646|195521|195647.7|195522.7|195641.3|195516.3|4
1727859250000|2024-10-02 08:54:10|195647.9|195522.9|195647.2|195522.2|195647.9|195522.9|195643.1|195518.1|3
1727859260000|2024-10-02 08:54:20|195649.6|195524.6|195649.6|195524.6|195649.6|195524.6|195649.6|195524.6|1
1727859270000|2024-10-02 08:54:30|195654.2|195529.2|195653.4|195528.4|195657.3|195532.3|195650|195525|17
1727859280000|2024-10-02 08:54:40|195655.4|195530.4|195648.9|195523.9|195656.6|195531.6|195643.7|195518.7|14
1727859290000|2024-10-02 08:54:50|195646|195521|195592.2|195467.2|195646|195521|195575|195450|19
1727859300000|2024-10-02 08:55:00|195579|195454|195589.2|195464.2|195592|195467|195576.1|195451.1|18
1727859310000|2024-10-02 08:55:10|195589.3|195464.3|195596.8|195471.8|195596.8|195471.8|195589.3|195464.3|7
1727859320000|2024-10-02 08:55:20|195591.1|195466.1|195594.4|195469.4|195599.1|195474.1|195591.1|195466.1|5
1727859330000|2024-10-02 08:55:30|195599|195474|195600.8|195475.8|195601.4|195476.4|195597.1|195472.1|9
1727859340000|2024-10-02 08:55:40|195596.8|195471.8|195600.7|195475.7|195608.4|195483.4|195596.7|195471.7|6
1727859350000|2024-10-02 08:55:50|195599.5|195474.5|195599.9|195474.9|195599.9|195474.9|195594.6|195469.6|6
1727859360000|2024-10-02 08:56:00|195594.5|195469.5|195594.6|195469.6|195595.6|195470.6|195585.2|195460.2|23
1727859370000|2024-10-02 08:56:10|195591.8|195466.8|195599.6|195474.6|195600.7|195475.7|195591.8|195466.8|14
1727859380000|2024-10-02 08:56:20|195600|195475|195621.9|195496.9|195621.9|195496.9|195600|195475|17
1727859390000|2024-10-02 08:56:30|195619.1|195494.1|195634|195509|195634|195509|195618.4|195493.4|22
1727859400000|2024-10-02 08:56:40|195637.7|195512.7|195640|195515|195642|195517|195637.7|195512.7|4
1727859410000|2024-10-02 08:56:50|195641.1|195516.1|195642.1|195517.1|195642.1|195517.1|195641.1|195516.1|2
1727859420000|2024-10-02 08:57:00|195642.6|195517.6|195645.1|195520.1|195654.9|195529.9|195642.6|195517.6|10
1727859430000|2024-10-02 08:57:10|195646.8|195521.8|195646.6|195521.6|195651.9|195526.9|195645.1|195520.1|7
1727859440000|2024-10-02 08:57:20|195647.1|195522.1|195648.1|195523.1|195654|195529|195647.1|195522.1|28
1727859450000|2024-10-02 08:57:30|195645.4|195520.4|195651.3|195526.3|195652.8|195527.8|195645.4|195520.4|32
1727859460000|2024-10-02 08:57:40|195649.6|195524.6|195653.8|195528.8|195661|195536|195644.5|195519.5|28
1727859470000|2024-10-02 08:57:50|195651.9|195526.9|195658.8|195533.8|195665.6|195540.6|195650.3|195525.3|39
1727859480000|2024-10-02 08:58:00|195658.2|195533.2|195649|195524|195658.2|195533.2|195643.9|195518.9|31
1727859490000|2024-10-02 08:58:10|195647.6|195522.6|195646.5|195521.5|195649.6|195524.6|195645.1|195520.1|5
1727859500000|2024-10-02 08:58:20|195644.6|195519.6|195647|195522|195647|195522|195644.6|195519.6|2
1727859510000|2024-10-02 08:58:30|195647.1|195522.1|195644.7|195519.7|195647.6|195522.6|195643.7|195518.7|8
1727859520000|2024-10-02 08:58:40|195643.4|195518.4|195644.4|195519.4|195645.6|195520.6|195640.7|195515.7|13
1727859530000|2024-10-02 08:58:50|195642.8|195517.8|195609|195484|195643.7|195518.7|195603.9|195478.9|24
1727859540000|2024-10-02 08:59:00|195609.6|195484.6|195599.4|195474.4|195609.6|195484.6|195592.3|195467.3|39
1727859550000|2024-10-02 08:59:10|195599.1|195474.1|195597.7|195472.7|195599.1|195474.1|195589.7|195464.7|40
1727859560000|2024-10-02 08:59:20|195592.4|195467.4|195628.7|195503.7|195629|195504|195592.3|195467.3|35
1727859570000|2024-10-02 08:59:30|195623.6|195498.6|195632.6|195507.6|195632.6|195507.6|195618|195493|40
1727859580000|2024-10-02 08:59:40|195629.9|195504.9|195623|195498|195630.5|195505.5|195618|195493|37
1727859590000|2024-10-02 08:59:50|195618.3|195493.3|195622.9|195497.9|195630.7|195505.7|195616.3|195491.3|39
1727859600000|2024-10-02 09:00:00|195632.2|195507.2|195631.2|195506.2|195636.5|195511.5|195624.7|195499.7|35
1727859610000|2024-10-02 09:00:10|195632.8|195507.8|195631.1|195506.1|195634.2|195509.2|195622.6|195497.6|36
1727859620000|2024-10-02 09:00:20|195627.6|195502.6|195632|195507|195634.8|195509.8|195625.2|195500.2|38
1727859630000|2024-10-02 09:00:30|195629.8|195504.8|195667.1|195542.1|195667.1|195542.1|195629.8|195504.8|23
1727859640000|2024-10-02 09:00:40|195668.9|195543.9|195661.8|195536.8|195669.1|195544.1|195660.3|195535.3|38
1727859650000|2024-10-02 09:00:50|195665.3|195540.3|195668.2|195543.2|195671.3|195546.3|195662.1|195537.1|26
1727859660000|2024-10-02 09:01:00|195666.2|195541.2|195666.8|195541.8|195670.6|195545.6|195664.8|195539.8|34
1727859670000|2024-10-02 09:01:10|195665.2|195540.2|195667.2|195542.2|195671.1|195546.1|195665|195540|36
1727859680000|2024-10-02 09:01:20|195667.1|195542.1|195671.3|195546.3|195676.3|195551.3|195664.1|195539.1|39
1727859690000|2024-10-02 09:01:30|195671.4|195546.4|195690.6|195565.6|195692.2|195567.2|195666.3|195541.3|30
1727859700000|2024-10-02 09:01:40|195690.9|195565.9|195690.6|195565.6|195693.7|195568.7|195688.4|195563.4|7
1727859710000|2024-10-02 09:01:50|195695.5|195570.5|195690.5|195565.5|195695.5|195570.5|195690.5|195565.5|3
1727859720000|2024-10-02 09:02:00|195688.5|195563.5|195686.1|195561.1|195695.4|195570.4|195683.1|195558.1|11
1727859730000|2024-10-02 09:02:10|195684.1|195559.1|195689.3|195564.3|195695.6|195570.6|195680|195555|17
1727859740000|2024-10-02 09:02:20|195689.4|195564.4|195687.1|195562.1|195694.5|195569.5|195683.5|195558.5|15
1727859750000|2024-10-02 09:02:30|195688.1|195563.1|195690|195565|195695.2|195570.2|195688.1|195563.1|13
1727859760000|2024-10-02 09:02:40|195691.7|195566.7|195687.3|195562.3|195694.8|195569.8|195685|195560|12
1727859770000|2024-10-02 09:02:50|195690.7|195565.7|195694.5|195569.5|195696.2|195571.2|195690.7|195565.7|11
1727859780000|2024-10-02 09:03:00|195691.8|195566.8|195693.8|195568.8|195693.8|195568.8|195688.7|195563.7|11
1727859790000|2024-10-02 09:03:10|195700.5|195575.5|195732.1|195607.1|195735.2|195610.2|195700.5|195575.5|18
1727859800000|2024-10-02 09:03:20|195728.5|195603.5|195751.1|195626.1|195755.7|195630.7|195728.5|195603.5|20
1727859810000|2024-10-02 09:03:30|195756.5|195631.5|195761|195636|195766.9|195641.9|195751.2|195626.2|18
1727859820000|2024-10-02 09:03:40|195765.7|195640.7|195762.6|195637.6|195767.3|195642.3|195760.8|195635.8|12
1727859830000|2024-10-02 09:03:50|195767.1|195642.1|195755.9|195630.9|195767.1|195642.1|195755.4|195630.4|8
1727859840000|2024-10-02 09:04:00|195760.7|195635.7|195756.1|195631.1|195760.7|195635.7|195756.1|195631.1|7
1727859850000|2024-10-02 09:04:10|195760.4|195635.4|195755.8|195630.8|195760.4|195635.4|195755.5|195630.5|8
1727859860000|2024-10-02 09:04:20|195759.7|195634.7|195756|195631|195760.6|195635.6|195754.9|195629.9|7
1727859870000|2024-10-02 09:04:30|195753.9|195628.9|195753.7|195628.7|195760|195635|195753.7|195628.7|9
1727859880000|2024-10-02 09:04:40|195759.4|195634.4|195755.9|195630.9|195761.3|195636.3|195753.8|195628.8|20
1727859890000|2024-10-02 09:04:50|195755.4|195630.4|195755.2|195630.2|195762.7|195637.7|195754.8|195629.8|14
1727859900000|2024-10-02 09:05:00|195759.7|195634.7|195837.6|195712.6|195837.6|195712.6|195754.8|195629.8|21
1727859910000|2024-10-02 09:05:10|195838|195713|195839.6|195714.6|195839.6|195714.6|195827.8|195702.8|17
1727859920000|2024-10-02 09:05:20|195840.1|195715.1|195840.5|195715.5|195840.5|195715.5|195838.7|195713.7|6
1727859930000|2024-10-02 09:05:30|195841.8|195716.8|195882.3|195757.3|195886.2|195761.2|195841.1|195716.1|11
1727859940000|2024-10-02 09:05:40|195880.6|195755.6|195880.7|195755.7|195880.7|195755.7|195878.1|195753.1|4
1727859950000|2024-10-02 09:05:50|195883.9|195758.9|195909.9|195784.9|195909.9|195784.9|195882.4|195757.4|14
1727859960000|2024-10-02 09:06:00|195907|195782|195892.2|195767.2|195907|195782|195889|195764|20
1727859970000|2024-10-02 09:06:10|195899|195774|195896.7|195771.7|195903.5|195778.5|195892.7|195767.7|13
1727859980000|2024-10-02 09:06:20|195901.9|195776.9|195893.2|195768.2|195901.9|195776.9|195891.9|195766.9|16
1727859990000|2024-10-02 09:06:30|195900|195775|195898.6|195773.6|195903.1|195778.1|195893|195768|22
1727860000000|2024-10-02 09:06:40|195900.8|195775.8|195882.8|195757.8|195905|195780|195882.8|195757.8|10
1727860010000|2024-10-02 09:06:50|195881.2|195756.2|195865|195740|195881.2|195756.2|195858.8|195733.8|7
1727860020000|2024-10-02 09:07:00|195868.3|195743.3|195869|195744|195869|195744|195866.6|195741.6|3
1727860040000|2024-10-02 09:07:20|195869.1|195744.1|195868.8|195743.8|195870.9|195745.9|195867.5|195742.5|9
1727860050000|2024-10-02 09:07:30|195870.5|195745.5|195868.9|195743.9|195870.5|195745.5|195868.5|195743.5|4
1727860060000|2024-10-02 09:07:40|195867.2|195742.2|195868.8|195743.8|195870.4|195745.4|195866.7|195741.7|13
1727860070000|2024-10-02 09:07:50|195868.9|195743.9|195867.1|195742.1|195870.6|195745.6|195867|195742|6
1727860080000|2024-10-02 09:08:00|195869|195744|195881.4|195756.4|195881.4|195756.4|195869|195744|15
1727860090000|2024-10-02 09:08:10|195883.3|195758.3|195875.6|195750.6|195884.5|195759.5|195874.7|195749.7|13
1727860100000|2024-10-02 09:08:20|195877.7|195752.7|195881|195756|195881|195756|195875.4|195750.4|12
1727860110000|2024-10-02 09:08:30|195880.5|195755.5|195879.3|195754.3|195883.3|195758.3|195879.3|195754.3|10
1727860120000|2024-10-02 09:08:40|195877.9|195752.9|195878.5|195753.5|195878.9|195753.9|195876.1|195751.1|9
1727860130000|2024-10-02 09:08:50|195877.2|195752.2|195876.2|195751.2|195877.2|195752.2|195876.2|195751.2|2
1727860140000|2024-10-02 09:09:00|195870.9|195745.9|195828.5|195703.5|195870.9|195745.9|195819.5|195694.5|19
1727860150000|2024-10-02 09:09:10|195825.5|195700.5|195825.8|195700.8|195830.3|195705.3|195825.5|195700.5|11
1727860160000|2024-10-02 09:09:20|195822.7|195697.7|195825.4|195700.4|195830.1|195705.1|195822.7|195697.7|15
1727860170000|2024-10-02 09:09:30|195828.6|195703.6|195825.8|195700.8|195831|195706|195825.1|195700.1|14
1727860180000|2024-10-02 09:09:40|195826.3|195701.3|195826.7|195701.7|195828.9|195703.9|195821.7|195696.7|22
1727860190000|2024-10-02 09:09:50|195824.3|195699.3|195823.8|195698.8|195829.9|195704.9|195823.5|195698.5|20
1727860200000|2024-10-02 09:10:00|195829.2|195704.2|195811.8|195686.8|195829.2|195704.2|195811.8|195686.8|28
1727860210000|2024-10-02 09:10:10|195816.9|195691.9|195822.1|195697.1|195830.1|195705.1|195815.4|195690.4|28
1727860220000|2024-10-02 09:10:20|195828.4|195703.4|195802.9|195677.9|195828.7|195703.7|195800.9|195675.9|28
1727860230000|2024-10-02 09:10:30|195803.7|195678.7|195814|195689|195817.7|195692.7|195803.3|195678.3|11
1727860240000|2024-10-02 09:10:40|195817.1|195692.1|195813.2|195688.2|195817.1|195692.1|195813.2|195688.2|9
1727860250000|2024-10-02 09:10:50|195816.5|195691.5|195812.5|195687.5|195816.5|195691.5|195812.4|195687.4|6
1727860260000|2024-10-02 09:11:00|195815.4|195690.4|195813.3|195688.3|195815.8|195690.8|195811.2|195686.2|13
1727860270000|2024-10-02 09:11:10|195813.2|195688.2|195813.4|195688.4|195816.3|195691.3|195813.1|195688.1|8
1727860280000|2024-10-02 09:11:20|195811.7|195686.7|195812.7|195687.7|195816.2|195691.2|195810.3|195685.3|23
1727860290000|2024-10-02 09:11:30|195812.9|195687.9|195812.4|195687.4|195815.6|195690.6|195808.7|195683.7|25
1727860300000|2024-10-02 09:11:40|195810.5|195685.5|195812.4|195687.4|195815.9|195690.9|195810.3|195685.3|20
1727860310000|2024-10-02 09:11:50|195814.2|195689.2|195812.2|195687.2|195815|195690|195810.7|195685.7|19
1727860320000|2024-10-02 09:12:00|195824.5|195699.5|195836.8|195711.8|195841|195716|195824.5|195699.5|32
1727860330000|2024-10-02 09:12:10|195840.1|195715.1|195840.9|195715.9|195845.2|195720.2|195840.1|195715.1|18
1727860340000|2024-10-02 09:12:20|195841.2|195716.2|195839.6|195714.6|195844.3|195719.3|195839.2|195714.2|9
1727860350000|2024-10-02 09:12:30|195833.2|195708.2|195842.3|195717.3|195846.4|195721.4|195828.4|195703.4|14
1727860360000|2024-10-02 09:12:40|195846.4|195721.4|195846.1|195721.1|195850.9|195725.9|195843.8|195718.8|22
1727860370000|2024-10-02 09:12:50|195843.2|195718.2|195831.8|195706.8|195843.2|195718.2|195831.1|195706.1|19
1727860380000|2024-10-02 09:13:00|195837.2|195712.2|195831.1|195706.1|195837.2|195712.2|195830.9|195705.9|14
1727860390000|2024-10-02 09:13:10|195836.3|195711.3|195833.7|195708.7|195838|195713|195830|195705|8
1727860400000|2024-10-02 09:13:20|195840.1|195715.1|195839.1|195714.1|195843.9|195718.9|195838.7|195713.7|12
1727860410000|2024-10-02 09:13:30|195843.9|195718.9|195829.1|195704.1|195843.9|195718.9|195829.1|195704.1|19
1727860420000|2024-10-02 09:13:40|195839.7|195714.7|195831.6|195706.6|195839.7|195714.7|195831.4|195706.4|12
1727860430000|2024-10-02 09:13:50|195837.6|195712.6|195841.1|195716.1|195845.2|195720.2|195828.4|195703.4|13
1727860440000|2024-10-02 09:14:00|195841|195716|195848.3|195723.3|195854.2|195729.2|195837.1|195712.1|22
1727860450000|2024-10-02 09:14:10|195846.4|195721.4|195847.2|195722.2|195852.3|195727.3|195846.3|195721.3|9
1727860460000|2024-10-02 09:14:20|195851.3|195726.3|195846.4|195721.4|195851.3|195726.3|195846.4|195721.4|2
1727860470000|2024-10-02 09:14:30|195846.3|195721.3|195847|195722|195851.9|195726.9|195846.3|195721.3|10
1727860480000|2024-10-02 09:14:40|195843.9|195718.9|195856.3|195731.3|195862.2|195737.2|195843.9|195718.9|12
1727860490000|2024-10-02 09:14:50|195857|195732|195864|195739|195869.6|195744.6|195853.5|195728.5|23
1727860500000|2024-10-02 09:15:00|195860.9|195735.9|195868.5|195743.5|195882|195757|195860.7|195735.7|24
1727860510000|2024-10-02 09:15:10|195868.2|195743.2|195868.1|195743.1|195868.8|195743.8|195868.1|195743.1|3
1727860520000|2024-10-02 09:15:20|195866.6|195741.6|195863.1|195738.1|195868|195743|195861.4|195736.4|6
1727860530000|2024-10-02 09:15:30|195863.3|195738.3|195862.3|195737.3|195876.3|195751.3|195862.3|195737.3|10
1727860540000|2024-10-02 09:15:40|195867.1|195742.1|195865.5|195740.5|195871|195746|195862.8|195737.8|11
1727860550000|2024-10-02 09:15:50|195870.4|195745.4|195859.2|195734.2|195870.4|195745.4|195859.2|195734.2|9
1727860560000|2024-10-02 09:16:00|195861.7|195736.7|195862.2|195737.2|195867.1|195742.1|195859.2|195734.2|11
1727860570000|2024-10-02 09:16:10|195867|195742|195862|195737|195869.9|195744.9|195862|195737|11
1727860580000|2024-10-02 09:16:20|195867|195742|195862.2|195737.2|195867.2|195742.2|195862|195737|4
1727860590000|2024-10-02 09:16:30|195867.3|195742.3|195871.2|195746.2|195871.2|195746.2|195861|195736|14
1727860600000|2024-10-02 09:16:40|195865|195740|195862|195737|195866.8|195741.8|195861.1|195736.1|9
1727860610000|2024-10-02 09:16:50|195867.2|195742.2|195862.7|195737.7|195867.7|195742.7|195862.2|195737.2|13
1727860620000|2024-10-02 09:17:00|195867.6|195742.6|195863|195738|195868|195743|195862.7|195737.7|12
1727860630000|2024-10-02 09:17:10|195867.1|195742.1|195860.1|195735.1|195871.5|195746.5|195857.7|195732.7|14
1727860640000|2024-10-02 09:17:20|195863.1|195738.1|195871.3|195746.3|195873.4|195748.4|195861.5|195736.5|24
1727860650000|2024-10-02 09:17:30|195866.3|195741.3|195866.1|195741.1|195871.3|195746.3|195864.2|195739.2|26
1727860660000|2024-10-02 09:17:40|195871.4|195746.4|195866.7|195741.7|195871.4|195746.4|195865.6|195740.6|12
1727860670000|2024-10-02 09:17:50|195871.4|195746.4|195866.3|195741.3|195871.7|195746.7|195865.7|195740.7|17
1727860680000|2024-10-02 09:18:00|195866|195741|195866.3|195741.3|195871.7|195746.7|195865.6|195740.6|27
1727860690000|2024-10-02 09:18:10|195863.5|195738.5|195861.1|195736.1|195867|195742|195861.1|195736.1|18
1727860700000|2024-10-02 09:18:20|195865.4|195740.4|195865.9|195740.9|195870.7|195745.7|195858.9|195733.9|10
1727860710000|2024-10-02 09:18:30|195861.5|195736.5|195864.9|195739.9|195871|195746|195859|195734|21
1727860720000|2024-10-02 09:18:40|195870.1|195745.1|195865.9|195740.9|195871.6|195746.6|195860|195735|10
1727860730000|2024-10-02 09:18:50|195864|195739|195865.6|195740.6|195870.8|195745.8|195864|195739|11
1727860740000|2024-10-02 09:19:00|195870.5|195745.5|195866.8|195741.8|195872.2|195747.2|195865.7|195740.7|14
1727860750000|2024-10-02 09:19:10|195865.8|195740.8|195861.9|195736.9|195870.6|195745.6|195861|195736|11
1727860760000|2024-10-02 09:19:20|195866.9|195741.9|195867.7|195742.7|195872.7|195747.7|195859.4|195734.4|17
1727860770000|2024-10-02 09:19:30|195866.5|195741.5|195868.7|195743.7|195873.9|195748.9|195864.5|195739.5|13
1727860780000|2024-10-02 09:19:40|195873.6|195748.6|195869|195744|195873.9|195748.9|195868.1|195743.1|8
1727860790000|2024-10-02 09:19:50|195873.5|195748.5|195863|195738|195873.5|195748.5|195862.9|195737.9|8
1727860800000|2024-10-02 09:20:00|195865.6|195740.6|195841.4|195716.4|195865.6|195740.6|195835.1|195710.1|15
1727860810000|2024-10-02 09:20:10|195846.3|195721.3|195835|195710|195846.6|195721.6|195835|195710|19
1727860820000|2024-10-02 09:20:20|195836|195711|195802.9|195677.9|195838.1|195713.1|195780.3|195655.3|25
1727860830000|2024-10-02 09:20:30|195799.1|195674.1|195821.9|195696.9|195825.4|195700.4|195795.5|195670.5|22
1727860840000|2024-10-02 09:20:40|195815.2|195690.2|195823.7|195698.7|195824.3|195699.3|195814.1|195689.1|30
1727860850000|2024-10-02 09:20:50|195814.2|195689.2|195815|195690|195824.4|195699.4|195814.2|195689.2|34
1727860860000|2024-10-02 09:21:00|195824.5|195699.5|195814.8|195689.8|195825.3|195700.3|195814.7|195689.7|33
1727860870000|2024-10-02 09:21:10|195821.2|195696.2|195816|195691|195825|195700|195815|195690|30
1727860880000|2024-10-02 09:21:20|195815.5|195690.5|195825.9|195700.9|195830.1|195705.1|195815|195690|28
1727860890000|2024-10-02 09:21:30|195826.7|195701.7|195828.5|195703.5|195834.9|195709.9|195824.5|195699.5|18
1727860900000|2024-10-02 09:21:40|195834.1|195709.1|195820.7|195695.7|195834.2|195709.2|195820.6|195695.6|14
1727860910000|2024-10-02 09:21:50|195825.7|195700.7|195837.9|195712.9|195850.2|195725.2|195825.7|195700.7|36
1727860920000|2024-10-02 09:22:00|195842.7|195717.7|195793.3|195668.3|195842.7|195717.7|195793.3|195668.3|34
1727860930000|2024-10-02 09:22:10|195795.8|195670.8|195796.5|195671.5|195796.5|195671.5|195795.8|195670.8|2
1727860940000|2024-10-02 09:22:20|195802.6|195677.6|195796|195671|195802.6|195677.6|195796|195671|2
1727860950000|2024-10-02 09:22:30|195793.4|195668.4|195778.3|195653.3|195793.4|195668.4|195778|195653|13
1727860960000|2024-10-02 09:22:40|195778.2|195653.2|195794.5|195669.5|195799.8|195674.8|195777.7|195652.7|21
1727860970000|2024-10-02 09:22:50|195795.6|195670.6|195793.9|195668.9|195795.6|195670.6|195789.2|195664.2|11
1727860980000|2024-10-02 09:23:00|195795.4|195670.4|195796.8|195671.8|195801.7|195676.7|195792.4|195667.4|18
1727860990000|2024-10-02 09:23:10|195801.9|195676.9|195797.1|195672.1|195812.4|195687.4|195797.1|195672.1|3
1727861000000|2024-10-02 09:23:20|195799.1|195674.1|195801.1|195676.1|195804.4|195679.4|195798.2|195673.2|5
1727861010000|2024-10-02 09:23:30|195807.9|195682.9|195801.6|195676.6|195820.7|195695.7|195801.6|195676.6|7
1727861020000|2024-10-02 09:23:40|195808.6|195683.6|195801.9|195676.9|195808.6|195683.6|195801.9|195676.9|3
1727861030000|2024-10-02 09:23:50|195808|195683|195801.4|195676.4|195808|195683|195801.4|195676.4|2
1727861040000|2024-10-02 09:24:00|195801.1|195676.1|195801.1|195676.1|195807.5|195682.5|195800.8|195675.8|6
1727861050000|2024-10-02 09:24:10|195800.5|195675.5|195775.3|195650.3|195800.7|195675.7|195761.5|195636.5|26
1727861060000|2024-10-02 09:24:20|195769.7|195644.7|195751.3|195626.3|195769.7|195644.7|195751.3|195626.3|21
1727861070000|2024-10-02 09:24:30|195751|195626|195754.9|195629.9|195766.1|195641.1|195751|195626|10
1727861080000|2024-10-02 09:24:40|195765.6|195640.6|195755.5|195630.5|195765.6|195640.6|195752.9|195627.9|15
1727861090000|2024-10-02 09:24:50|195756.3|195631.3|195756|195631|195763.5|195638.5|195755.7|195630.7|18
1727861100000|2024-10-02 09:25:00|195744.5|195619.5|195748.3|195623.3|195754.9|195629.9|195741.1|195616.1|16
1727861110000|2024-10-02 09:25:10|195750.9|195625.9|195754.8|195629.8|195764.4|195639.4|195750.9|195625.9|25
1727861120000|2024-10-02 09:25:20|195759.6|195634.6|195855.2|195730.2|195855.2|195730.2|195738.7|195613.7|28
1727861130000|2024-10-02 09:25:30|195854.1|195729.1|195850|195725|195854.1|195729.1|195838.7|195713.7|22
1727861140000|2024-10-02 09:25:40|195847.2|195722.2|195854.5|195729.5|195858.9|195733.9|195847.2|195722.2|6
1727861150000|2024-10-02 09:25:50|195858.9|195733.9|195856.5|195731.5|195862|195737|195853.4|195728.4|13
1727861160000|2024-10-02 09:26:00|195855.9|195730.9|195853.9|195728.9|195855.9|195730.9|195853.1|195728.1|5
1727861170000|2024-10-02 09:26:10|195854.4|195729.4|195878.9|195753.9|195887.3|195762.3|195854.2|195729.2|9
1727861180000|2024-10-02 09:26:20|195886.4|195761.4|195882.3|195757.3|195886.4|195761.4|195879.5|195754.5|5
1727861190000|2024-10-02 09:26:30|195889.3|195764.3|195922.1|195797.1|195922.1|195797.1|195884.5|195759.5|10
1727861200000|2024-10-02 09:26:40|195920.3|195795.3|195917.5|195792.5|195922.1|195797.1|195917.5|195792.5|4
1727861210000|2024-10-02 09:26:50|195916.2|195791.2|195901|195776|195916.2|195791.2|195898.4|195773.4|17
1727861220000|2024-10-02 09:27:00|195898.2|195773.2|195896.6|195771.6|195900.3|195775.3|195893.2|195768.2|19
1727861230000|2024-10-02 09:27:10|195898.8|195773.8|195893.7|195768.7|195898.8|195773.8|195893.7|195768.7|7
1727861240000|2024-10-02 09:27:20|195898.2|195773.2|195900.1|195775.1|195901.4|195776.4|195893.5|195768.5|14
1727861250000|2024-10-02 09:27:30|195897.3|195772.3|195894|195769|195902.4|195777.4|195890.7|195765.7|15
1727861260000|2024-10-02 09:27:40|195893.2|195768.2|195874.8|195749.8|195894.7|195769.7|195873.9|195748.9|24
1727861270000|2024-10-02 09:27:50|195874.2|195749.2|195874.2|195749.2|195874.2|195749.2|195874.2|195749.2|1
1727861280000|2024-10-02 09:28:00|195873|195748|195870.7|195745.7|195873|195748|195868.3|195743.3|11
1727861290000|2024-10-02 09:28:10|195873.4|195748.4|195874.1|195749.1|195876.6|195751.6|195870.9|195745.9|8
1727861300000|2024-10-02 09:28:20|195872.4|195747.4|195822.7|195697.7|195875.5|195750.5|195821.4|195696.4|12
1727861310000|2024-10-02 09:28:30|195821.9|195696.9|195826.9|195701.9|195831.6|195706.6|195821.9|195696.9|13
1727861320000|2024-10-02 09:28:40|195827.4|195702.4|195833.2|195708.2|195836.5|195711.5|195827.4|195702.4|13
1727861330000|2024-10-02 09:28:50|195832.9|195707.9|195826.2|195701.2|195832.9|195707.9|195826.2|195701.2|6
1727861340000|2024-10-02 09:29:00|195832.2|195707.2|195846.1|195721.1|195846.1|195721.1|195832.2|195707.2|15
1727861350000|2024-10-02 09:29:10|195845.7|195720.7|195847.2|195722.2|195847.2|195722.2|195842.3|195717.3|14
1727861360000|2024-10-02 09:29:20|195844.7|195719.7|195846.6|195721.6|195847.6|195722.6|195844.7|195719.7|12
1727861370000|2024-10-02 09:29:30|195847.8|195722.8|195846|195721|195847.8|195722.8|195843.8|195718.8|8
1727861380000|2024-10-02 09:29:40|195844.2|195719.2|195856.2|195731.2|195858.8|195733.8|195832.9|195707.9|18
1727861390000|2024-10-02 09:29:50|195854.3|195729.3|195876.6|195751.6|195876.6|195751.6|195853.9|195728.9|9
1727861400000|2024-10-02 09:30:00|195874.7|195749.7|195850|195725|195874.7|195749.7|195847.7|195722.7|14
1727861410000|2024-10-02 09:30:10|195850.1|195725.1|195848.8|195723.8|195853.1|195728.1|195845|195720|13
1727861420000|2024-10-02 09:30:20|195849.4|195724.4|195849.5|195724.5|195849.5|195724.5|195848.8|195723.8|3
1727861430000|2024-10-02 09:30:30|195845|195720|195849.8|195724.8|195849.8|195724.8|195845|195720|4
1727861440000|2024-10-02 09:30:40|195845.4|195720.4|195848.5|195723.5|195853.1|195728.1|195843.5|195718.5|11
1727861450000|2024-10-02 09:30:50|195848.9|195723.9|195849.9|195724.9|195852.5|195727.5|195848.9|195723.9|4
1727861460000|2024-10-02 09:31:00|195845.2|195720.2|195847.2|195722.2|195848.8|195723.8|195842.5|195717.5|13
1727861470000|2024-10-02 09:31:10|195848.7|195723.7|195848.4|195723.4|195854.4|195729.4|195847.6|195722.6|11
1727861480000|2024-10-02 09:31:20|195840.9|195715.9|195841.6|195716.6|195848.7|195723.7|195840.9|195715.9|12
1727861490000|2024-10-02 09:31:30|195844.3|195719.3|195843.5|195718.5|195844.3|195719.3|195841.4|195716.4|8
1727861500000|2024-10-02 09:31:40|195843.1|195718.1|195838.9|195713.9|195843.1|195718.1|195836.1|195711.1|21
1727861510000|2024-10-02 09:31:50|195836.2|195711.2|195800.1|195675.1|195836.2|195711.2|195793.3|195668.3|11
1727861520000|2024-10-02 09:32:00|195791.7|195666.7|195791.6|195666.6|195807.3|195682.3|195788.5|195663.5|21
1727861530000|2024-10-02 09:32:10|195792.1|195667.1|195794.7|195669.7|195796.6|195671.6|195790.5|195665.5|17
1727861540000|2024-10-02 09:32:20|195793.7|195668.7|195767.2|195642.2|195794.7|195669.7|195761.3|195636.3|15
1727861550000|2024-10-02 09:32:30|195765.8|195640.8|195705.1|195580.1|195769.9|195644.9|195701.8|195576.8|21
1727861560000|2024-10-02 09:32:40|195703.9|195578.9|195709.9|195584.9|195711.6|195586.6|195701.7|195576.7|12
1727861570000|2024-10-02 09:32:50|195704.7|195579.7|195707.5|195582.5|195707.5|195582.5|195703.3|195578.3|4
1727861580000|2024-10-02 09:33:00|195700.9|195575.9|195710.9|195585.9|195717.4|195592.4|195700.9|195575.9|15
1727861590000|2024-10-02 09:33:10|195712.3|195587.3|195711.9|195586.9|195712.3|195587.3|195703.3|195578.3|11
1727861600000|2024-10-02 09:33:20|195708.1|195583.1|195710.6|195585.6|195714.4|195589.4|195705.3|195580.3|21
1727861610000|2024-10-02 09:33:30|195706.1|195581.1|195711.5|195586.5|195717.7|195592.7|195704.3|195579.3|37
1727861620000|2024-10-02 09:33:40|195709.8|195584.8|195707.5|195582.5|195712.6|195587.6|195703.8|195578.8|36
1727861630000|2024-10-02 09:33:50|195706.5|195581.5|195703.2|195578.2|195710.5|195585.5|195702.9|195577.9|32
1727861640000|2024-10-02 09:34:00|195703.9|195578.9|195701.8|195576.8|195709.7|195584.7|195695.9|195570.9|13
1727861650000|2024-10-02 09:34:10|195702.7|195577.7|195709.5|195584.5|195710.2|195585.2|195701.1|195576.1|11
1727861660000|2024-10-02 09:34:20|195712.9|195587.9|195720.8|195595.8|195722|195597|195712.9|195587.9|15
1727861670000|2024-10-02 09:34:30|195719.1|195594.1|195719.1|195594.1|195719.1|195594.1|195719.1|195594.1|1
1727861680000|2024-10-02 09:34:40|195720.4|195595.4|195744.1|195619.1|195744.1|195619.1|195720.4|195595.4|9
1727861690000|2024-10-02 09:34:50|195737.2|195612.2|195730.4|195605.4|195737.2|195612.2|195728.9|195603.9|13
1727861700000|2024-10-02 09:35:00|195728.2|195603.2|195730.3|195605.3|195734.6|195609.6|195728.2|195603.2|26
1727861710000|2024-10-02 09:35:10|195733|195608|195733.2|195608.2|195735.6|195610.6|195730.3|195605.3|20
1727861720000|2024-10-02 09:35:20|195733.5|195608.5|195738.1|195613.1|195739|195614|195733.5|195608.5|25
1727861730000|2024-10-02 09:35:30|195736.5|195611.5|195740.2|195615.2|195740.2|195615.2|195736.3|195611.3|12
1727861740000|2024-10-02 09:35:40|195739.7|195614.7|195734.2|195609.2|195740.4|195615.4|195734.2|195609.2|24
1727861750000|2024-10-02 09:35:50|195734.4|195609.4|195737.7|195612.7|195741|195616|195734.3|195609.3|18
1727861760000|2024-10-02 09:36:00|195736.2|195611.2|195737.8|195612.8|195737.8|195612.8|195727.2|195602.2|8
1727861770000|2024-10-02 09:36:10|195737.6|195612.6|195732.3|195607.3|195737.6|195612.6|195732.3|195607.3|5
1727861780000|2024-10-02 09:36:20|195731.7|195606.7|195733.6|195608.6|195736.4|195611.4|195731|195606|8
1727861790000|2024-10-02 09:36:30|195731.9|195606.9|195733.9|195608.9|195733.9|195608.9|195731.2|195606.2|7
1727861800000|2024-10-02 09:36:40|195733.8|195608.8|195738.7|195613.7|195738.7|195613.7|195733.8|195608.8|6
1727861810000|2024-10-02 09:36:50|195759.2|195634.2|195766.9|195641.9|195767|195642|195759.1|195634.1|16
1727861820000|2024-10-02 09:37:00|195767.3|195642.3|195767.3|195642.3|195767.3|195642.3|195767.3|195642.3|1
1727861830000|2024-10-02 09:37:10|195770.1|195645.1|195769.3|195644.3|195771.1|195646.1|195769.3|195644.3|3
1727861840000|2024-10-02 09:37:20|195767.6|195642.6|195769.4|195644.4|195769.4|195644.4|195767.6|195642.6|2
1727861850000|2024-10-02 09:37:30|195767.5|195642.5|195775.1|195650.1|195775.1|195650.1|195767.5|195642.5|13
1727861860000|2024-10-02 09:37:40|195775.6|195650.6|195794.8|195669.8|195807.4|195682.4|195775.6|195650.6|20
1727861870000|2024-10-02 09:37:50|195797.2|195672.2|195796.4|195671.4|195797.2|195672.2|195794.5|195669.5|7
1727861880000|2024-10-02 09:38:00|195794.6|195669.6|195796.2|195671.2|195796.2|195671.2|195794.6|195669.6|2
1727861890000|2024-10-02 09:38:10|195796.3|195671.3|195796.4|195671.4|195796.4|195671.4|195794.5|195669.5|3
1727861900000|2024-10-02 09:38:20|195796.7|195671.7|195797.3|195672.3|195797.4|195672.4|195793.3|195668.3|14
1727861910000|2024-10-02 09:38:30|195798.1|195673.1|195804.3|195679.3|195821.7|195696.7|195793.6|195668.6|33
1727861920000|2024-10-02 09:38:40|195804.5|195679.5|195804.5|195679.5|195804.5|195679.5|195784.5|195659.5|17
1727861930000|2024-10-02 09:38:50|195803.1|195678.1|195805.3|195680.3|195805.3|195680.3|195800.4|195675.4|5
1727861940000|2024-10-02 09:39:00|195804.8|195679.8|195803.5|195678.5|195804.8|195679.8|195802.1|195677.1|3
1727861950000|2024-10-02 09:39:10|195805.3|195680.3|195806.3|195681.3|195807.1|195682.1|195797.4|195672.4|14
1727861960000|2024-10-02 09:39:20|195807.2|195682.2|195807|195682|195809.4|195684.4|195804.9|195679.9|12
1727861970000|2024-10-02 09:39:30|195806.4|195681.4|195829.3|195704.3|195839.8|195714.8|195806.4|195681.4|20
1727861980000|2024-10-02 09:39:40|195830|195705|195834.7|195709.7|195837.7|195712.7|195830|195705|22
1727861990000|2024-10-02 09:39:50|195832.9|195707.9|195824.9|195699.9|195836.2|195711.2|195824.9|195699.9|18
1727862000000|2024-10-02 09:40:00|195831|195706|195836.5|195711.5|195836.5|195711.5|195828.7|195703.7|5
1727862010000|2024-10-02 09:40:10|195834.1|195709.1|195837.9|195712.9|195838.1|195713.1|195834.1|195709.1|5
1727862020000|2024-10-02 09:40:20|195864.8|195739.8|195857|195732|195865.4|195740.4|195857|195732|9
1727862030000|2024-10-02 09:40:30|195860.4|195735.4|195862.2|195737.2|195862.7|195737.7|195857|195732|6
1727862040000|2024-10-02 09:40:40|195864.2|195739.2|195868.3|195743.3|195870.6|195745.6|195864.2|195739.2|7
1727862050000|2024-10-02 09:40:50|195870.9|195745.9|195867.7|195742.7|195871.1|195746.1|195864.3|195739.3|10
1727862060000|2024-10-02 09:41:00|195867.1|195742.1|195869.6|195744.6|195870.9|195745.9|195867.1|195742.1|6
1727862070000|2024-10-02 09:41:10|195869.4|195744.4|195881.3|195756.3|195882.3|195757.3|195869.4|195744.4|16
1727862080000|2024-10-02 09:41:20|195882.4|195757.4|195887.4|195762.4|195890.4|195765.4|195881|195756|19
1727862090000|2024-10-02 09:41:30|195889.8|195764.8|195881.6|195756.6|195889.8|195764.8|195878.4|195753.4|7
1727862100000|2024-10-02 09:41:40|195885.4|195760.4|195881.4|195756.4|195885.4|195760.4|195878.7|195753.7|13
1727862110000|2024-10-02 09:41:50|195878.7|195753.7|195882.8|195757.8|195886.6|195761.6|195878.7|195753.7|24
1727862120000|2024-10-02 09:42:00|195882.7|195757.7|195880.3|195755.3|195886.6|195761.6|195880.3|195755.3|31
1727862130000|2024-10-02 09:42:10|195881.8|195756.8|195892.5|195767.5|195892.8|195767.8|195879.1|195754.1|13
1727862140000|2024-10-02 09:42:20|195895.6|195770.6|195891.4|195766.4|195895.6|195770.6|195891.4|195766.4|5
1727862150000|2024-10-02 09:42:30|195894.6|195769.6|195895|195770|195896.5|195771.5|195888.3|195763.3|13
1727862160000|2024-10-02 09:42:40|195888.2|195763.2|195934.2|195809.2|195935.1|195810.1|195888.2|195763.2|10
1727862180000|2024-10-02 09:43:00|195933.7|195808.7|195932.2|195807.2|195933.7|195808.7|195931.6|195806.6|6
1727862190000|2024-10-02 09:43:10|195933.3|195808.3|195944.2|195819.2|195944.2|195819.2|195933.3|195808.3|2
1727862200000|2024-10-02 09:43:20|195943.7|195818.7|195933.1|195808.1|195943.7|195818.7|195933|195808|8
1727862210000|2024-10-02 09:43:30|195933|195808|195932.7|195807.7|195933.1|195808.1|195932.7|195807.7|5
1727862220000|2024-10-02 09:43:40|195933|195808|195933|195808|195936.7|195811.7|195932.8|195807.8|10
1727862230000|2024-10-02 09:43:50|195941.8|195816.8|195936.2|195811.2|195941.8|195816.8|195932.6|195807.6|6
1727862240000|2024-10-02 09:44:00|195940.3|195815.3|195937.4|195812.4|195942.1|195817.1|195937.4|195812.4|4
1727862250000|2024-10-02 09:44:10|195942|195817|195932.5|195807.5|195942|195817|195932.5|195807.5|7
1727862260000|2024-10-02 09:44:20|195939.6|195814.6|195933.8|195808.8|195939.6|195814.6|195933.4|195808.4|5
1727862270000|2024-10-02 09:44:30|195934.5|195809.5|195933.6|195808.6|195935.7|195810.7|195933.5|195808.5|9
1727862280000|2024-10-02 09:44:40|195934.2|195809.2|195933.8|195808.8|195935.7|195810.7|195933.6|195808.6|9
1727862290000|2024-10-02 09:44:50|195942|195817|195996.4|195871.4|195996.7|195871.7|195942|195817|10
1727862300000|2024-10-02 09:45:00|195994.7|195869.7|196006.8|195881.8|196009.8|195884.8|195994.7|195869.7|7
1727862310000|2024-10-02 09:45:10|196010|195885|196029.9|195904.9|196033|195908|196006.9|195881.9|6
1727862320000|2024-10-02 09:45:20|196024.6|195899.6|196016.4|195891.4|196024.6|195899.6|196015.9|195890.9|6
1727862330000|2024-10-02 09:45:30|196016.3|195891.3|196013.2|195888.2|196017.3|195892.3|196012.1|195887.1|5
1727862340000|2024-10-02 09:45:40|196015.1|195890.1|196033|195908|196033|195908|196015.1|195890.1|20
1727862350000|2024-10-02 09:45:50|196026|195901|196071.7|195946.7|196075.2|195950.2|196026|195901|20
1727862360000|2024-10-02 09:46:00|196071.6|195946.6|196089|195964|196089|195964|196071.6|195946.6|16
1727862370000|2024-10-02 09:46:10|196087.8|195962.8|196087.8|195962.8|196087.8|195962.8|196087.8|195962.8|1
1727862380000|2024-10-02 09:46:20|196087.7|195962.7|196091.2|195966.2|196091.2|195966.2|196087.3|195962.3|5
1727862390000|2024-10-02 09:46:30|196088.5|195963.5|196090.4|195965.4|196090.4|195965.4|196088.5|195963.5|2
1727862400000|2024-10-02 09:46:40|196089.3|195964.3|196089.3|195964.3|196089.3|195964.3|196089.3|195964.3|1
1727862410000|2024-10-02 09:46:50|196089.2|195964.2|196099.7|195974.7|196099.7|195974.7|196089.2|195964.2|2
1727862420000|2024-10-02 09:47:00|196100.1|195975.1|196100.1|195975.1|196100.1|195975.1|196100.1|195975.1|1
1727862430000|2024-10-02 09:47:10|196099.6|195974.6|196099.6|195974.6|196099.6|195974.6|196099.6|195974.6|1
1727862440000|2024-10-02 09:47:20|196084.9|195959.9|196051.6|195926.6|196084.9|195959.9|196051.6|195926.6|4
1727862450000|2024-10-02 09:47:30|196051.8|195926.8|196051.8|195926.8|196051.8|195926.8|196051.8|195926.8|1
1727862470000|2024-10-02 09:47:50|196051.6|195926.6|196060.9|195935.9|196060.9|195935.9|196051.6|195926.6|2
1727862480000|2024-10-02 09:48:00|196011.4|195886.4|196018.5|195893.5|196021|195896|196007.3|195882.3|9
1727862490000|2024-10-02 09:48:10|196018.2|195893.2|196018.2|195893.2|196018.2|195893.2|196018.2|195893.2|1
1727862500000|2024-10-02 09:48:20|196014.7|195889.7|196024.1|195899.1|196030.9|195905.9|196014.7|195889.7|5
1727862510000|2024-10-02 09:48:30|196023.4|195898.4|196023.4|195898.4|196023.4|195898.4|196021.8|195896.8|3
1727862520000|2024-10-02 09:48:40|196017.8|195892.8|196020.9|195895.9|196020.9|195895.9|196017.8|195892.8|2
1727862540000|2024-10-02 09:49:00|196033.1|195908.1|196033.1|195908.1|196033.1|195908.1|196033.1|195908.1|1
1727862550000|2024-10-02 09:49:10|196033.3|195908.3|196032|195907|196038.8|195913.8|196024.8|195899.8|10
1727862560000|2024-10-02 09:49:20|196036.5|195911.5|196031.6|195906.6|196036.5|195911.5|196030|195905|5
1727862570000|2024-10-02 09:49:30|196032.5|195907.5|196032.5|195907.5|196032.5|195907.5|196032.5|195907.5|1
1727862580000|2024-10-02 09:49:40|196033|195908|196028.4|195903.4|196046.7|195921.7|196028.4|195903.4|4
1727862590000|2024-10-02 09:49:50|196025.2|195900.2|196022.4|195897.4|196025.2|195900.2|196019.1|195894.1|11
1727862600000|2024-10-02 09:50:00|196027.2|195902.2|196032.8|195907.8|196042.1|195917.1|196023.2|195898.2|9
1727862610000|2024-10-02 09:50:10|196036.4|195911.4|196036.4|195911.4|196036.4|195911.4|196036.4|195911.4|1
1727862630000|2024-10-02 09:50:30|196033.1|195908.1|196032.6|195907.6|196033.1|195908.1|196032.6|195907.6|2
1727862640000|2024-10-02 09:50:40|196033.4|195908.4|196040.8|195915.8|196040.8|195915.8|196033.4|195908.4|4
1727862650000|2024-10-02 09:50:50|196038.6|195913.6|196066.5|195941.5|196066.7|195941.7|196037.1|195912.1|6
1727862660000|2024-10-02 09:51:00|196068.5|195943.5|196070.6|195945.6|196070.8|195945.8|196066.5|195941.5|7
1727862670000|2024-10-02 09:51:10|196069.2|195944.2|196077.6|195952.6|196077.6|195952.6|196069.2|195944.2|3
1727862680000|2024-10-02 09:51:20|196074.3|195949.3|196075.8|195950.8|196077.9|195952.9|196073.7|195948.7|7
1727862690000|2024-10-02 09:51:30|196079|195954|196078.3|195953.3|196079|195954|196069.6|195944.6|11
1727862700000|2024-10-02 09:51:40|196074.5|195949.5|196077.5|195952.5|196077.5|195952.5|196074.5|195949.5|3
1727862710000|2024-10-02 09:51:50|196077.8|195952.8|196086.9|195961.9|196088.2|195963.2|196077.8|195952.8|8
1727862720000|2024-10-02 09:52:00|196088.1|195963.1|196084.4|195959.4|196089.5|195964.5|196081|195956|23
1727862730000|2024-10-02 09:52:10|196084.7|195959.7|196084.2|195959.2|196086.1|195961.1|196084|195959|8
1727862740000|2024-10-02 09:52:20|196084.7|195959.7|196085.8|195960.8|196085.8|195960.8|196084.7|195959.7|2
1727862750000|2024-10-02 09:52:30|196085|195960|196087.3|195962.3|196087.9|195962.9|196083.8|195958.8|14
1727862760000|2024-10-02 09:52:40|196087|195962|196086.8|195961.8|196093.4|195968.4|196084.2|195959.2|17
1727862770000|2024-10-02 09:52:50|196088.4|195963.4|196087.5|195962.5|196088.4|195963.4|196085.7|195960.7|8
1727862780000|2024-10-02 09:53:00|196086.1|195961.1|196075.8|195950.8|196086.1|195961.1|196072.8|195947.8|5
1727862790000|2024-10-02 09:53:10|196077.3|195952.3|196088.9|195963.9|196088.9|195963.9|196077.3|195952.3|5
1727862800000|2024-10-02 09:53:20|196089.5|195964.5|196082.6|195957.6|196089.5|195964.5|196082.6|195957.6|5
1727862810000|2024-10-02 09:53:30|196079.7|195954.7|196082.6|195957.6|196082.6|195957.6|196079.7|195954.7|3
1727862820000|2024-10-02 09:53:40|196083|195958|196083.2|195958.2|196084.2|195959.2|196078|195953|6
1727862830000|2024-10-02 09:53:50|196080.5|195955.5|196085.6|195960.6|196086.4|195961.4|196080.5|195955.5|6
1727862840000|2024-10-02 09:54:00|196083.5|195958.5|196085|195960|196085.4|195960.4|196081.6|195956.6|4
1727862850000|2024-10-02 09:54:10|196090.9|195965.9|196084.2|195959.2|196092.6|195967.6|196084.2|195959.2|10
1727862860000|2024-10-02 09:54:20|196080.9|195955.9|196084.3|195959.3|196084.3|195959.3|196080.9|195955.9|4
1727862880000|2024-10-02 09:54:40|196084.7|195959.7|196084.7|195959.7|196084.7|195959.7|196081.8|195956.8|3
1727862890000|2024-10-02 09:54:50|196090.5|195965.5|196089.7|195964.7|196091.5|195966.5|196089.7|195964.7|3
1727862900000|2024-10-02 09:55:00|196093.1|195968.1|196087.9|195962.9|196093.1|195968.1|196085.5|195960.5|10
1727862910000|2024-10-02 09:55:10|196087.8|195962.8|196072.7|195947.7|196088.3|195963.3|196072.7|195947.7|7
1727862920000|2024-10-02 09:55:20|196075.4|195950.4|196078.1|195953.1|196078.4|195953.4|196075.4|195950.4|6
1727862930000|2024-10-02 09:55:30|196076|195951|196077.3|195952.3|196078|195953|196076|195951|6
1727862940000|2024-10-02 09:55:40|196076.5|195951.5|196078.7|195953.7|196081.6|195956.6|196074.7|195949.7|8
1727862950000|2024-10-02 09:55:50|196075.3|195950.3|196074.2|195949.2|196075.3|195950.3|196071.5|195946.5|4
1727862960000|2024-10-02 09:56:00|196069.9|195944.9|196033.6|195908.6|196069.9|195944.9|196029.3|195904.3|18
1727862970000|2024-10-02 09:56:10|196030.9|195905.9|196033.8|195908.8|196035.5|195910.5|196030.7|195905.7|10
1727862980000|2024-10-02 09:56:20|196035|195910|196029.4|195904.4|196037.4|195912.4|196029.4|195904.4|13
1727862990000|2024-10-02 09:56:30|196027.4|195902.4|195966.8|195841.8|196027.4|195902.4|195966.8|195841.8|17
1727863000000|2024-10-02 09:56:40|195963.4|195838.4|195950.4|195825.4|195963.4|195838.4|195946.3|195821.3|11
1727863010000|2024-10-02 09:56:50|195948.7|195823.7|195954.4|195829.4|195962.7|195837.7|195948.7|195823.7|12
1727863020000|2024-10-02 09:57:00|195956.2|195831.2|195960.8|195835.8|195960.8|195835.8|195955.5|195830.5|14
1727863030000|2024-10-02 09:57:10|195959.3|195834.3|195940.8|195815.8|195962.8|195837.8|195934.5|195809.5|9
1727863040000|2024-10-02 09:57:20|195936.7|195811.7|195876.2|195751.2|195936.7|195811.7|195876.2|195751.2|16
1727863050000|2024-10-02 09:57:30|195875.2|195750.2|195868.6|195743.6|195880.2|195755.2|195864.6|195739.6|15
1727863060000|2024-10-02 09:57:40|195867.5|195742.5|195871.3|195746.3|195871.3|195746.3|195864|195739|13
1727863070000|2024-10-02 09:57:50|195870.4|195745.4|195867.6|195742.6|195870.4|195745.4|195865.7|195740.7|6
1727863080000|2024-10-02 09:58:00|195868.4|195743.4|195884.2|195759.2|195884.2|195759.2|195868.4|195743.4|4
1727863090000|2024-10-02 09:58:10|195884.7|195759.7|195885.1|195760.1|195887.1|195762.1|195884.4|195759.4|4
1727863100000|2024-10-02 09:58:20|195884.3|195759.3|195884.1|195759.1|195884.3|195759.3|195884.1|195759.1|2
1727863110000|2024-10-02 09:58:30|195884.8|195759.8|195881.4|195756.4|195900.4|195775.4|195873.4|195748.4|7
1727863120000|2024-10-02 09:58:40|195881.6|195756.6|195886.1|195761.1|195886.1|195761.1|195879.9|195754.9|13
1727863130000|2024-10-02 09:58:50|195882.7|195757.7|195886|195761|195887.2|195762.2|195882.5|195757.5|9
1727863140000|2024-10-02 09:59:00|195885.1|195760.1|195881.3|195756.3|195885.1|195760.1|195874.4|195749.4|10
1727863150000|2024-10-02 09:59:10|195882.3|195757.3|195890.4|195765.4|195896.5|195771.5|195882.3|195757.3|23
1727863160000|2024-10-02 09:59:20|195893.9|195768.9|195895.5|195770.5|195900.6|195775.6|195890.9|195765.9|14
1727863170000|2024-10-02 09:59:30|195899.3|195774.3|195900|195775|195903.2|195778.2|195895.5|195770.5|8
1727863180000|2024-10-02 09:59:40|195901.2|195776.2|195903.4|195778.4|195903.4|195778.4|195901.2|195776.2|3
1727863190000|2024-10-02 09:59:50|195901.7|195776.7|195899.7|195774.7|195909.3|195784.3|195899.5|195774.5|20
1727863200000|2024-10-02 10:00:00|195905.8|195780.8|195909.8|195784.8|195911.4|195786.4|195901|195776|21
1727863210000|2024-10-02 10:00:10|195904.8|195779.8|195905.3|195780.3|195909.9|195784.9|195899.2|195774.2|21
1727863220000|2024-10-02 10:00:20|195906.1|195781.1|195906.1|195781.1|195907.5|195782.5|195899.7|195774.7|17
1727863230000|2024-10-02 10:00:30|195906.7|195781.7|195906.1|195781.1|195906.8|195781.8|195905.7|195780.7|10
1727863240000|2024-10-02 10:00:40|195905.8|195780.8|195894|195769|195910|195785|195887.9|195762.9|22
1727863250000|2024-10-02 10:00:50|195892.1|195767.1|195895.6|195770.6|195901.4|195776.4|195891.8|195766.8|30
1727863260000|2024-10-02 10:01:00|195897.1|195772.1|195898.4|195773.4|195905.4|195780.4|195894.2|195769.2|18
1727863270000|2024-10-02 10:01:10|195896.5|195771.5|195900.5|195775.5|195909.5|195784.5|195896.5|195771.5|18
1727863280000|2024-10-02 10:01:20|195901.1|195776.1|195897.3|195772.3|195907.4|195782.4|195897.3|195772.3|10
1727863290000|2024-10-02 10:01:30|195897.5|195772.5|195897.9|195772.9|195903.8|195778.8|195897.4|195772.4|13
1727863300000|2024-10-02 10:01:40|195899.7|195774.7|195899.5|195774.5|195908.5|195783.5|195897.7|195772.7|18
1727863310000|2024-10-02 10:01:50|195904.8|195779.8|195898.3|195773.3|195905.6|195780.6|195897.9|195772.9|9
1727863320000|2024-10-02 10:02:00|195900.4|195775.4|195904.3|195779.3|195909.8|195784.8|195900.4|195775.4|20
1727863330000|2024-10-02 10:02:10|195904.4|195779.4|195944.7|195819.7|195946.8|195821.8|195901.3|195776.3|17
1727863340000|2024-10-02 10:02:20|195942.9|195817.9|195944.2|195819.2|195944.5|195819.5|195936.4|195811.4|18
1727863350000|2024-10-02 10:02:30|195941.6|195816.6|195941.6|195816.6|195951.7|195826.7|195938.3|195813.3|20
1727863360000|2024-10-02 10:02:40|195939.8|195814.8|195941.7|195816.7|195943.9|195818.9|195939.8|195814.8|13
1727863370000|2024-10-02 10:02:50|195946.1|195821.1|195949.6|195824.6|195951.1|195826.1|195941.9|195816.9|27
1727863380000|2024-10-02 10:03:00|195949.4|195824.4|195948.2|195823.2|195950.9|195825.9|195942.9|195817.9|23
1727863390000|2024-10-02 10:03:10|195944.8|195819.8|195946.6|195821.6|195949.3|195824.3|195943.9|195818.9|29
1727863400000|2024-10-02 10:03:20|195944.2|195819.2|195946.5|195821.5|195951.4|195826.4|195944.2|195819.2|18
1727863410000|2024-10-02 10:03:30|195944.1|195819.1|195948.8|195823.8|195956.3|195831.3|195944.1|195819.1|12
1727863420000|2024-10-02 10:03:40|195945.6|195820.6|195945|195820|195952.6|195827.6|195943.2|195818.2|12
1727863430000|2024-10-02 10:03:50|195944.5|195819.5|195943.7|195818.7|195944.5|195819.5|195941.6|195816.6|12
1727863440000|2024-10-02 10:04:00|195941.7|195816.7|195947.7|195822.7|195952.6|195827.6|195941.7|195816.7|17
1727863450000|2024-10-02 10:04:10|195945.5|195820.5|195946.5|195821.5|195950.9|195825.9|195943|195818|20
1727863460000|2024-10-02 10:04:20|195937.3|195812.3|195913.1|195788.1|195938.7|195813.7|195904.8|195779.8|16
1727863470000|2024-10-02 10:04:30|195909.3|195784.3|195908.8|195783.8|195915.7|195790.7|195905.2|195780.2|13
1727863480000|2024-10-02 10:04:40|195908.3|195783.3|195906.9|195781.9|195908.3|195783.3|195906.9|195781.9|5
1727863490000|2024-10-02 10:04:50|195906.6|195781.6|195910.2|195785.2|195914.4|195789.4|195904.2|195779.2|14
1727863500000|2024-10-02 10:05:00|195909.7|195784.7|195908.8|195783.8|195913.6|195788.6|195904.3|195779.3|14
1727863510000|2024-10-02 10:05:10|195909.1|195784.1|195907.9|195782.9|195914|195789|195907.9|195782.9|13
1727863520000|2024-10-02 10:05:20|195906.9|195781.9|195906.9|195781.9|195914.2|195789.2|195904.4|195779.4|16
1727863530000|2024-10-02 10:05:30|195912.6|195787.6|195910|195785|195915.7|195790.7|195906.1|195781.1|23
1727863540000|2024-10-02 10:05:40|195916.6|195791.6|195910.1|195785.1|195917.5|195792.5|195906.1|195781.1|12
1727863550000|2024-10-02 10:05:50|195906.8|195781.8|195910|195785|195917.4|195792.4|195906.6|195781.6|11
1727863560000|2024-10-02 10:06:00|195917.2|195792.2|195941.5|195816.5|195942.4|195817.4|195907.2|195782.2|22
1727863570000|2024-10-02 10:06:10|195955.6|195830.6|195941.3|195816.3|195959.2|195834.2|195936.1|195811.1|29
1727863580000|2024-10-02 10:06:20|195943.9|195818.9|195947.3|195822.3|195948.5|195823.5|195943.1|195818.1|14
1727863590000|2024-10-02 10:06:30|195947.5|195822.5|195948|195823|195948|195823|195947.2|195822.2|3
1727863600000|2024-10-02 10:06:40|195948.3|195823.3|195947.9|195822.9|195952.3|195827.3|195946.1|195821.1|8
1727863610000|2024-10-02 10:06:50|195948|195823|195948.3|195823.3|195948.3|195823.3|195948|195823|2
1727863620000|2024-10-02 10:07:00|195948.4|195823.4|195946.8|195821.8|195955.3|195830.3|195946.8|195821.8|5
1727863630000|2024-10-02 10:07:10|195948.5|195823.5|195953|195828|195953.2|195828.2|195948.5|195823.5|8
1727863640000|2024-10-02 10:07:20|195952|195827|195904.7|195779.7|195952|195827|195898.9|195773.9|15
1727863650000|2024-10-02 10:07:30|195905.2|195780.2|195911.1|195786.1|195914.5|195789.5|195904.1|195779.1|10
1727863660000|2024-10-02 10:07:40|195912.1|195787.1|195915|195790|195932.6|195807.6|195911.3|195786.3|13
1727863670000|2024-10-02 10:07:50|195915.6|195790.6|195919.2|195794.2|195920.9|195795.9|195910.7|195785.7|11
1727863680000|2024-10-02 10:08:00|195917.4|195792.4|195909.8|195784.8|195938.6|195813.6|195906.5|195781.5|31
1727863690000|2024-10-02 10:08:10|195910.8|195785.8|195926.1|195801.1|195928.6|195803.6|195910.8|195785.8|9
1727863700000|2024-10-02 10:08:20|195928.7|195803.7|195920.5|195795.5|195931.2|195806.2|195911.9|195786.9|15
1727863710000|2024-10-02 10:08:30|195920.4|195795.4|195917.4|195792.4|195926.1|195801.1|195915.5|195790.5|17
1727863720000|2024-10-02 10:08:40|195924.1|195799.1|195934.1|195809.1|195934.1|195809.1|195917.5|195792.5|32
1727863730000|2024-10-02 10:08:50|195927.8|195802.8|195932.5|195807.5|195932.5|195807.5|195923.2|195798.2|26
1727863740000|2024-10-02 10:09:00|195927.8|195802.8|195922.3|195797.3|195934.1|195809.1|195914.6|195789.6|34
1727863750000|2024-10-02 10:09:10|195923.5|195798.5|195929|195804|195929|195804|195920.6|195795.6|22
1727863760000|2024-10-02 10:09:20|195927.2|195802.2|195930.4|195805.4|195934.1|195809.1|195925.9|195800.9|12
1727863770000|2024-10-02 10:09:30|195928.7|195803.7|195927.8|195802.8|195934.3|195809.3|195926.4|195801.4|16
1727863780000|2024-10-02 10:09:40|195929.7|195804.7|195928.8|195803.8|195934.3|195809.3|195925.3|195800.3|10
1727863790000|2024-10-02 10:09:50|195930.8|195805.8|195929.1|195804.1|195933.9|195808.9|195927|195802|21
1727863800000|2024-10-02 10:10:00|195929.2|195804.2|195909|195784|195943.7|195818.7|195904.1|195779.1|26
1727863810000|2024-10-02 10:10:10|195913.2|195788.2|195914.2|195789.2|195919|195794|195907.7|195782.7|37
1727863820000|2024-10-02 10:10:20|195913.5|195788.5|195930.1|195805.1|195930.1|195805.1|195908.4|195783.4|31
1727863830000|2024-10-02 10:10:30|195930.9|195805.9|195925.8|195800.8|195932.3|195807.3|195919.1|195794.1|38
1727863840000|2024-10-02 10:10:40|195925.6|195800.6|195929.3|195804.3|195937.3|195812.3|195925.6|195800.6|38
1727863850000|2024-10-02 10:10:50|195935.2|195810.2|195933.3|195808.3|195941.4|195816.4|195928.8|195803.8|39
1727863860000|2024-10-02 10:11:00|195941.5|195816.5|195936.9|195811.9|195942.5|195817.5|195928.7|195803.7|39
1727863870000|2024-10-02 10:11:10|195937.6|195812.6|195937.6|195812.6|195939|195814|195924.3|195799.3|33
1727863880000|2024-10-02 10:11:20|195932|195807|196004.7|195879.7|196016.3|195891.3|195928.2|195803.2|31
1727863890000|2024-10-02 10:11:30|196005|195880|196004.9|195879.9|196005|195880|195999.7|195874.7|7
1727863900000|2024-10-02 10:11:40|196005.1|195880.1|196002.4|195877.4|196009|195884|196002|195877|14
1727863910000|2024-10-02 10:11:50|196001.9|195876.9|196022.3|195897.3|196023.5|195898.5|196001.9|195876.9|15
1727863920000|2024-10-02 10:12:00|196022.5|195897.5|196031.8|195906.8|196034.8|195909.8|196022.5|195897.5|13
1727863930000|2024-10-02 10:12:10|196032|195907|196028.9|195903.9|196032|195907|196028.6|195903.6|5
1727863940000|2024-10-02 10:12:20|196028.7|195903.7|196033.9|195908.9|196035.3|195910.3|196027.3|195902.3|8
1727863950000|2024-10-02 10:12:30|196034.4|195909.4|196034.2|195909.2|196036.4|195911.4|196033.9|195908.9|4
1727863960000|2024-10-02 10:12:40|196030|195905|196026.7|195901.7|196030|195905|196026.7|195901.7|5
1727863970000|2024-10-02 10:12:50|196028.2|195903.2|196027.5|195902.5|196029.6|195904.6|196025.4|195900.4|15
1727863980000|2024-10-02 10:13:00|196028.9|195903.9|196063.3|195938.3|196063.3|195938.3|196028.2|195903.2|19
1727863990000|2024-10-02 10:13:10|196053.2|195928.2|196054.7|195929.7|196058.9|195933.9|196052.7|195927.7|9
1727864000000|2024-10-02 10:13:20|196054.4|195929.4|196053.3|195928.3|196058.3|195933.3|196044|195919|19
1727864010000|2024-10-02 10:13:30|196050.6|195925.6|196056.6|195931.6|196058.3|195933.3|196042.8|195917.8|19
1727864020000|2024-10-02 10:13:40|196055.6|195930.6|196053|195928|196055.6|195930.6|196051.6|195926.6|7
1727864030000|2024-10-02 10:13:50|196050.1|195925.1|196053.7|195928.7|196056.1|195931.1|196050.1|195925.1|14
1727864040000|2024-10-02 10:14:00|196050.4|195925.4|196051.6|195926.6|196060.4|195935.4|196047.5|195922.5|39
1727864050000|2024-10-02 10:14:10|196055.4|195930.4|196053.2|195928.2|196058.7|195933.7|196050.7|195925.7|33
1727864060000|2024-10-02 10:14:20|196054|195929|196068|195943|196069.9|195944.9|196050|195925|38
1727864070000|2024-10-02 10:14:30|196065.8|195940.8|196070.9|195945.9|196073.4|195948.4|196065.8|195940.8|7
1727864080000|2024-10-02 10:14:40|196071.1|195946.1|196071.6|195946.6|196075.6|195950.6|196071.1|195946.1|6
1727864090000|2024-10-02 10:14:50|196068.1|195943.1|196045.6|195920.6|196068.8|195943.8|196045.6|195920.6|15
1727864100000|2024-10-02 10:15:00|196027.6|195902.6|196009.2|195884.2|196027.6|195902.6|196001.5|195876.5|29
1727864110000|2024-10-02 10:15:10|196003.9|195878.9|195975.7|195850.7|196007.2|195882.2|195971.6|195846.6|29
1727864120000|2024-10-02 10:15:20|195975.2|195850.2|195973.5|195848.5|195975.2|195850.2|195970.4|195845.4|17
1727864130000|2024-10-02 10:15:30|195974.8|195849.8|195939.3|195814.3|195974.8|195849.8|195939.3|195814.3|16
1727864140000|2024-10-02 10:15:40|195936|195811|195945.3|195820.3|195949.5|195824.5|195932.5|195807.5|33
1727864150000|2024-10-02 10:15:50|195948.1|195823.1|195942.6|195817.6|195954.1|195829.1|195942.5|195817.5|40
1727864160000|2024-10-02 10:16:00|195944.3|195819.3|195941.9|195816.9|195950.6|195825.6|195941.9|195816.9|15
1727864170000|2024-10-02 10:16:10|195944|195819|195947.8|195822.8|195947.8|195822.8|195944|195819|3
1727864180000|2024-10-02 10:16:20|195947.6|195822.6|195947.6|195822.6|195947.6|195822.6|195947.6|195822.6|1
1727864190000|2024-10-02 10:16:30|195947.7|195822.7|195945.8|195820.8|195947.7|195822.7|195942.2|195817.2|7
1727864200000|2024-10-02 10:16:40|195949.2|195824.2|195944.2|195819.2|195949.2|195824.2|195944.2|195819.2|15
1727864210000|2024-10-02 10:16:50|195945.2|195820.2|195947.8|195822.8|195963.1|195838.1|195945.2|195820.2|17
1727864220000|2024-10-02 10:17:00|195947|195822|195964.2|195839.2|195978|195853|195946.6|195821.6|15
1727864230000|2024-10-02 10:17:10|195963.3|195838.3|195954.9|195829.9|195970.6|195845.6|195947.3|195822.3|31
1727864240000|2024-10-02 10:17:20|195954.2|195829.2|195946.1|195821.1|195958.6|195833.6|195944.5|195819.5|37
1727864250000|2024-10-02 10:17:30|195946.3|195821.3|195955.2|195830.2|195958.9|195833.9|195945.6|195820.6|32
1727864260000|2024-10-02 10:17:40|195968.9|195843.9|195973.4|195848.4|195976.5|195851.5|195959.8|195834.8|22
1727864270000|2024-10-02 10:17:50|195975.4|195850.4|195949.5|195824.5|195976.5|195851.5|195944.4|195819.4|19
1727864280000|2024-10-02 10:18:00|195950.7|195825.7|195949.1|195824.1|195954.7|195829.7|195945.7|195820.7|29
1727864290000|2024-10-02 10:18:10|195949.4|195824.4|195932.1|195807.1|195954.1|195829.1|195926.3|195801.3|28
1727864300000|2024-10-02 10:18:20|195928.6|195803.6|195917.4|195792.4|195929|195804|195912|195787|20
1727864310000|2024-10-02 10:18:30|195912.5|195787.5|195912.4|195787.4|195913.1|195788.1|195912.4|195787.4|3
1727864320000|2024-10-02 10:18:40|195914.1|195789.1|195918.6|195793.6|195919.1|195794.1|195910.1|195785.1|13
1727864330000|2024-10-02 10:18:50|195917.5|195792.5|195919.7|195794.7|195920.5|195795.5|195915.7|195790.7|9
1727864340000|2024-10-02 10:19:00|195917.1|195792.1|195922.2|195797.2|195922.2|195797.2|195916.4|195791.4|14
1727864350000|2024-10-02 10:19:10|195920.6|195795.6|195933.7|195808.7|195933.7|195808.7|195916.7|195791.7|15
1727864360000|2024-10-02 10:19:20|195939.2|195814.2|195950|195825|195950|195825|195939.2|195814.2|27
1727864370000|2024-10-02 10:19:30|195951.6|195826.6|195946.4|195821.4|195954.9|195829.9|195945.1|195820.1|19
1727864380000|2024-10-02 10:19:40|195944.3|195819.3|195944.9|195819.9|195950.3|195825.3|195943.2|195818.2|18
1727864390000|2024-10-02 10:19:50|195947.4|195822.4|195933.5|195808.5|195948.6|195823.6|195933.5|195808.5|20
1727864400000|2024-10-02 10:20:00|195931.7|195806.7|195974.7|195849.7|195975.8|195850.8|195931.7|195806.7|30
1727864410000|2024-10-02 10:20:10|195974|195849|195965.6|195840.6|195976.5|195851.5|195964.3|195839.3|14
1727864420000|2024-10-02 10:20:20|195965.1|195840.1|195977.5|195852.5|195977.5|195852.5|195965.1|195840.1|11
1727864430000|2024-10-02 10:20:30|195978.4|195853.4|195976.5|195851.5|195978.9|195853.9|195974.5|195849.5|12
1727864440000|2024-10-02 10:20:40|195978|195853|196024.5|195899.5|196031.5|195906.5|195978|195853|17
1727864450000|2024-10-02 10:20:50|196023.9|195898.9|196021.8|195896.8|196032.1|195907.1|196020.3|195895.3|16
1727864460000|2024-10-02 10:21:00|196023.5|195898.5|196023.6|195898.6|196030.8|195905.8|196020.9|195895.9|30
1727864470000|2024-10-02 10:21:10|196022|195897|196036.4|195911.4|196040.2|195915.2|196019.3|195894.3|21
1727864480000|2024-10-02 10:21:20|196040.6|195915.6|196039|195914|196053.1|195928.1|196039|195914|5
1727864490000|2024-10-02 10:21:30|196037.5|195912.5|196035.4|195910.4|196043.9|195918.9|196033.9|195908.9|21
1727864500000|2024-10-02 10:21:40|196038.4|195913.4|196034.7|195909.7|196041.6|195916.6|196032.6|195907.6|20
1727864510000|2024-10-02 10:21:50|196032.7|195907.7|196037.1|195912.1|196047.2|195922.2|196032.7|195907.7|17
1727864520000|2024-10-02 10:22:00|196042.4|195917.4|196037.6|195912.6|196047.7|195922.7|196037.1|195912.1|13
1727864530000|2024-10-02 10:22:10|196039.3|195914.3|196045.1|195920.1|196047.6|195922.6|196039.3|195914.3|19
1727864540000|2024-10-02 10:22:20|196047.8|195922.8|196046.5|195921.5|196049.7|195924.7|196043.8|195918.8|30
1727864550000|2024-10-02 10:22:30|196044.9|195919.9|196051.5|195926.5|196057.7|195932.7|196044.8|195919.8|17
1727864560000|2024-10-02 10:22:40|196056.1|195931.1|196051.7|195926.7|196057.2|195932.2|196051.2|195926.2|14
1727864570000|2024-10-02 10:22:50|196055.4|195930.4|196055.5|195930.5|196056.5|195931.5|196047.4|195922.4|36
1727864580000|2024-10-02 10:23:00|196050.5|195925.5|196048.9|195923.9|196062|195937|196047.1|195922.1|31
1727864590000|2024-10-02 10:23:10|196052|195927|196056.8|195931.8|196059|195934|196048.5|195923.5|33
1727864600000|2024-10-02 10:23:20|196054.8|195929.8|196056.2|195931.2|196058.4|195933.4|196050.9|195925.9|33
1727864610000|2024-10-02 10:23:30|196054.3|195929.3|196054.8|195929.8|196061.2|195936.2|196051.3|195926.3|18
1727864620000|2024-10-02 10:23:40|196052.5|195927.5|196054.7|195929.7|196059|195934|196050.5|195925.5|36
1727864630000|2024-10-02 10:23:50|196057.8|195932.8|196055.6|195930.6|196057.8|195932.8|196043.7|195918.7|32
1727864640000|2024-10-02 10:24:00|196052.4|195927.4|196059.3|195934.3|196059.8|195934.8|196047.6|195922.6|39
1727864650000|2024-10-02 10:24:10|196053.9|195928.9|196058.6|195933.6|196060.7|195935.7|196050.7|195925.7|38
1727864660000|2024-10-02 10:24:20|196057.4|195932.4|196079.5|195954.5|196079.5|195954.5|196052.6|195927.6|26
1727864670000|2024-10-02 10:24:30|196079.8|195954.8|196079.8|195954.8|196080.6|195955.6|196076.9|195951.9|13
1727864680000|2024-10-02 10:24:40|196077.6|195952.6|196071.2|195946.2|196078.3|195953.3|196070.1|195945.1|13
1727864690000|2024-10-02 10:24:50|196070.4|195945.4|196072.8|195947.8|196076.1|195951.1|196070.4|195945.4|14
1727864700000|2024-10-02 10:25:00|196073.2|195948.2|196072.2|195947.2|196073.6|195948.6|196067.7|195942.7|18
1727864710000|2024-10-02 10:25:10|196072.7|195947.7|196072.4|195947.4|196074.5|195949.5|196069.2|195944.2|10
1727864720000|2024-10-02 10:25:20|196076.7|195951.7|196078.3|195953.3|196080.6|195955.6|196072.4|195947.4|18
1727864730000|2024-10-02 10:25:30|196078|195953|196066.7|195941.7|196078|195953|196062.2|195937.2|15
1727864740000|2024-10-02 10:25:40|196065.9|195940.9|196061.8|195936.8|196071.3|195946.3|196061.8|195936.8|15
1727864750000|2024-10-02 10:25:50|196062.4|195937.4|196060.8|195935.8|196062.6|195937.6|196060.7|195935.7|7
1727864760000|2024-10-02 10:26:00|196061.3|195936.3|195994.8|195869.8|196061.3|195936.3|195994.8|195869.8|22
1727864770000|2024-10-02 10:26:10|195994.7|195869.7|196000.5|195875.5|196002|195877|195987.7|195862.7|20
1727864780000|2024-10-02 10:26:20|196003.2|195878.2|196000.5|195875.5|196005.1|195880.1|196000.2|195875.2|11
1727864790000|2024-10-02 10:26:30|196003.8|195878.8|196001.8|195876.8|196003.8|195878.8|195992.8|195867.8|17
1727864800000|2024-10-02 10:26:40|196002|195877|195997.5|195872.5|196003.4|195878.4|195997.5|195872.5|9
1727864810000|2024-10-02 10:26:50|195996|195871|195969|195844|195996|195871|195966|195841|9
1727864820000|2024-10-02 10:27:00|195971.5|195846.5|195967.1|195842.1|195971.5|195846.5|195963.1|195838.1|15
1727864830000|2024-10-02 10:27:10|195964.2|195839.2|195956.7|195831.7|195964.2|195839.2|195950.1|195825.1|25
1727864840000|2024-10-02 10:27:20|195959|195834|195959|195834|195959.1|195834.1|195950|195825|21
1727864850000|2024-10-02 10:27:30|195957.6|195832.6|195957.5|195832.5|195960.1|195835.1|195954.8|195829.8|18
1727864860000|2024-10-02 10:27:40|195959.5|195834.5|195955.4|195830.4|195959.7|195834.7|195950.6|195825.6|15
1727864870000|2024-10-02 10:27:50|195954.3|195829.3|195954.1|195829.1|195959|195834|195950.3|195825.3|12
1727864880000|2024-10-02 10:28:00|195951.5|195826.5|195951.7|195826.7|195956.5|195831.5|195949.9|195824.9|7
1727864890000|2024-10-02 10:28:10|195951.6|195826.6|195950.8|195825.8|195957.5|195832.5|195950.5|195825.5|7
1727864900000|2024-10-02 10:28:20|195956.2|195831.2|195950.5|195825.5|195956.2|195831.2|195949.2|195824.2|10
1727864910000|2024-10-02 10:28:30|195954.9|195829.9|195950|195825|195954.9|195829.9|195950|195825|2
1727864920000|2024-10-02 10:28:40|195949.2|195824.2|195872.1|195747.1|195950|195825|195872.1|195747.1|15
1727864930000|2024-10-02 10:28:50|195870.6|195745.6|195869.1|195744.1|195874|195749|195869.1|195744.1|11
1727864940000|2024-10-02 10:29:00|195872.2|195747.2|195869|195744|195872.2|195747.2|195867.1|195742.1|7
1727864950000|2024-10-02 10:29:10|195868|195743|195870|195745|195871.5|195746.5|195868|195743|4
1727864960000|2024-10-02 10:29:20|195869.7|195744.7|195867.5|195742.5|195873.6|195748.6|195865.9|195740.9|7
1727864970000|2024-10-02 10:29:30|195872.7|195747.7|195868.1|195743.1|195872.7|195747.7|195868.1|195743.1|2
1727864980000|2024-10-02 10:29:40|195867.8|195742.8|195866.8|195741.8|195871.4|195746.4|195863.6|195738.6|11
1727864990000|2024-10-02 10:29:50|195872.1|195747.1|195866.7|195741.7|195872.1|195747.1|195866.7|195741.7|4
1727865000000|2024-10-02 10:30:00|195863.7|195738.7|195862.5|195737.5|195869.7|195744.7|195862.5|195737.5|10
1727865010000|2024-10-02 10:30:10|195867.3|195742.3|195843|195718|195867.3|195742.3|195840|195715|9
1727865020000|2024-10-02 10:30:20|195842.4|195717.4|195873.9|195748.9|195873.9|195748.9|195840.6|195715.6|14
1727865030000|2024-10-02 10:30:30|195871.6|195746.6|195876|195751|195876.6|195751.6|195871.6|195746.6|10
1727865040000|2024-10-02 10:30:40|195868.9|195743.9|195868.5|195743.5|195871.2|195746.2|195868.4|195743.4|11
1727865050000|2024-10-02 10:30:50|195871.2|195746.2|195875.5|195750.5|195885.3|195760.3|195871.2|195746.2|16
1727865060000|2024-10-02 10:31:00|195875.2|195750.2|195870.7|195745.7|195876.6|195751.6|195870.7|195745.7|6
1727865070000|2024-10-02 10:31:10|195869.7|195744.7|195875.3|195750.3|195875.3|195750.3|195864.1|195739.1|17
1727865080000|2024-10-02 10:31:20|195878.9|195753.9|195867.4|195742.4|195878.9|195753.9|195867.4|195742.4|25
1727865090000|2024-10-02 10:31:30|195870.9|195745.9|195876.6|195751.6|195880.2|195755.2|195869.9|195744.9|20
1727865100000|2024-10-02 10:31:40|195880.9|195755.9|195889.1|195764.1|195898.2|195773.2|195874.3|195749.3|30
1727865110000|2024-10-02 10:31:50|195891.8|195766.8|195883.8|195758.8|195891.8|195766.8|195878|195753|35
1727865120000|2024-10-02 10:32:00|195889.2|195764.2|195884.6|195759.6|195890.1|195765.1|195881.9|195756.9|27
1727865130000|2024-10-02 10:32:10|195888.5|195763.5|195838.4|195713.4|195888.5|195763.5|195838.4|195713.4|26
1727865140000|2024-10-02 10:32:20|195835.5|195710.5|195824.5|195699.5|195835.5|195710.5|195821.5|195696.5|6
1727865150000|2024-10-02 10:32:30|195820.2|195695.2|195797.3|195672.3|195824.8|195699.8|195794.2|195669.2|11
1727865160000|2024-10-02 10:32:40|195794.6|195669.6|195806.6|195681.6|195806.8|195681.8|195794.6|195669.6|7
1727865170000|2024-10-02 10:32:50|195803.2|195678.2|195806.1|195681.1|195806.1|195681.1|195800.5|195675.5|4
1727865180000|2024-10-02 10:33:00|195806.6|195681.6|195771.6|195646.6|195806.9|195681.9|195771.6|195646.6|16
1727865190000|2024-10-02 10:33:10|195774.9|195649.9|195722.8|195597.8|195776.9|195651.9|195715.8|195590.8|20
1727865200000|2024-10-02 10:33:20|195724.4|195599.4|195691.9|195566.9|195726.2|195601.2|195691.9|195566.9|12
1727865210000|2024-10-02 10:33:30|195721.6|195596.6|195713.5|195588.5|195725|195600|195694.1|195569.1|27
1727865220000|2024-10-02 10:33:40|195719|195594|195715.7|195590.7|195725.7|195600.7|195713.9|195588.9|34
1727865230000|2024-10-02 10:33:50|195723.6|195598.6|195791.6|195666.6|195814.6|195689.6|195715.3|195590.3|35
1727865240000|2024-10-02 10:34:00|195788.7|195663.7|195720.4|195595.4|195788.7|195663.7|195714.5|195589.5|13
1727865250000|2024-10-02 10:34:10|195711.1|195586.1|195693.7|195568.7|195713.4|195588.4|195689.8|195564.8|25
1727865260000|2024-10-02 10:34:20|195690|195565|195650|195525|195707.4|195582.4|195645.5|195520.5|28
1727865270000|2024-10-02 10:34:30|195648.9|195523.9|195649|195524|195650|195525|195647.6|195522.6|4
1727865280000|2024-10-02 10:34:40|195649.3|195524.3|195647.4|195522.4|195651.4|195526.4|195647.4|195522.4|4
1727865290000|2024-10-02 10:34:50|195648.4|195523.4|195639.4|195514.4|195651.1|195526.1|195639.4|195514.4|27
1727865300000|2024-10-02 10:35:00|195636|195511|195622|195497|195642.5|195517.5|195592.2|195467.2|16
1727865310000|2024-10-02 10:35:10|195622.9|195497.9|195624.1|195499.1|195624.7|195499.7|195615.1|195490.1|25
1727865320000|2024-10-02 10:35:20|195634.4|195509.4|195632.3|195507.3|195640.4|195515.4|195625.6|195500.6|18
1727865330000|2024-10-02 10:35:30|195630.7|195505.7|195641.2|195516.2|195641.6|195516.6|195630.7|195505.7|19
1727865340000|2024-10-02 10:35:40|195636.9|195511.9|195622.2|195497.2|195643|195518|195617.1|195492.1|11
1727865350000|2024-10-02 10:35:50|195627.2|195502.2|195624.7|195499.7|195627.2|195502.2|195620|195495|11
1727865360000|2024-10-02 10:36:00|195611.2|195486.2|195610.7|195485.7|195628.2|195503.2|195601.9|195476.9|30
1727865370000|2024-10-02 10:36:10|195605.7|195480.7|195643.2|195518.2|195649.8|195524.8|195604.9|195479.9|27
1727865380000|2024-10-02 10:36:20|195637.7|195512.7|195599.3|195474.3|195651.1|195526.1|195597.2|195472.2|34
1727865390000|2024-10-02 10:36:30|195597.7|195472.7|195629.3|195504.3|195637.5|195512.5|195527.7|195402.7|26
1727865400000|2024-10-02 10:36:40|195629.4|195504.4|195631.8|195506.8|195646.7|195521.7|195624.1|195499.1|24
1727865410000|2024-10-02 10:36:50|195642.6|195517.6|195644.4|195519.4|195644.4|195519.4|195631.9|195506.9|8
1727865420000|2024-10-02 10:37:00|195640|195515|195601.8|195476.8|195643.9|195518.9|195598.2|195473.2|20
1727865430000|2024-10-02 10:37:10|195602.5|195477.5|195629.7|195504.7|195634.8|195509.8|195602.5|195477.5|11
1727865440000|2024-10-02 10:37:20|195629.1|195504.1|195631.4|195506.4|195634.9|195509.9|195626.6|195501.6|17
1727865450000|2024-10-02 10:37:30|195634.9|195509.9|195633.4|195508.4|195636.2|195511.2|195631.9|195506.9|6
1727865460000|2024-10-02 10:37:40|195635.5|195510.5|195631|195506|195648.5|195523.5|195631|195506|7
1727865470000|2024-10-02 10:37:50|195631.7|195506.7|195616.8|195491.8|195631.7|195506.7|195612.8|195487.8|17
1727865480000|2024-10-02 10:38:00|195613.4|195488.4|195605.5|195480.5|195613.4|195488.4|195603.7|195478.7|8
1727865490000|2024-10-02 10:38:10|195605.9|195480.9|195642|195517|195647.4|195522.4|195602.7|195477.7|23
1727865500000|2024-10-02 10:38:20|195638.7|195513.7|195635.2|195510.2|195641.3|195516.3|195628|195503|23
1727865510000|2024-10-02 10:38:30|195635|195510|195637.5|195512.5|195637.5|195512.5|195631|195506|13
1727865520000|2024-10-02 10:38:40|195638.5|195513.5|195686.5|195561.5|195688.9|195563.9|195638.5|195513.5|19
1727865530000|2024-10-02 10:38:50|195688.1|195563.1|195693.4|195568.4|195693.4|195568.4|195677.4|195552.4|13
1727865540000|2024-10-02 10:39:00|195686.7|195561.7|195637.4|195512.4|195686.7|195561.7|195635.5|195510.5|16
1727865550000|2024-10-02 10:39:10|195640.2|195515.2|195637.3|195512.3|195664.5|195539.5|195635.4|195510.4|22
1727865560000|2024-10-02 10:39:20|195637.2|195512.2|195644.5|195519.5|195665.8|195540.8|195637|195512|17
1727865570000|2024-10-02 10:39:30|195644|195519|195639.8|195514.8|195645.5|195520.5|195639.5|195514.5|20
1727865580000|2024-10-02 10:39:40|195638|195513|195640.7|195515.7|195640.7|195515.7|195638|195513|8
1727865590000|2024-10-02 10:39:50|195640.2|195515.2|195640.4|195515.4|195643.7|195518.7|195638.3|195513.3|15
1727865600000|2024-10-02 10:40:00|195639.4|195514.4|195648.6|195523.6|195653.2|195528.2|195639.4|195514.4|14
1727865610000|2024-10-02 10:40:10|195651.1|195526.1|195690.9|195565.9|195697|195572|195651.1|195526.1|20
1727865620000|2024-10-02 10:40:20|195691.2|195566.2|195699.7|195574.7|195702.6|195577.6|195691.2|195566.2|16
1727865630000|2024-10-02 10:40:30|195702.8|195577.8|195702.7|195577.7|195711.1|195586.1|195698.8|195573.8|17
1727865640000|2024-10-02 10:40:40|195707.3|195582.3|195675.1|195550.1|195707.3|195582.3|195666.9|195541.9|16
1727865650000|2024-10-02 10:40:50|195675.5|195550.5|195678.2|195553.2|195678.2|195553.2|195674.8|195549.8|13
1727865660000|2024-10-02 10:41:00|195675.1|195550.1|195676|195551|195678.5|195553.5|195673.5|195548.5|10
1727865670000|2024-10-02 10:41:10|195675.1|195550.1|195673.6|195548.6|195676|195551|195672|195547|7
1727865680000|2024-10-02 10:41:20|195673.1|195548.1|195663.5|195538.5|195673.1|195548.1|195659.7|195534.7|16
1727865690000|2024-10-02 10:41:30|195663|195538|195644.8|195519.8|195663|195538|195639.7|195514.7|21
1727865700000|2024-10-02 10:41:40|195641.5|195516.5|195585.4|195460.4|195648.1|195523.1|195580.6|195455.6|21
1727865710000|2024-10-02 10:41:50|195587.4|195462.4|195600.5|195475.5|195615.2|195490.2|195587.4|195462.4|9
1727865720000|2024-10-02 10:42:00|195604.9|195479.9|195603.9|195478.9|195611.3|195486.3|195599|195474|19
1727865730000|2024-10-02 10:42:10|195599|195474|195608.6|195483.6|195610.9|195485.9|195599|195474|7
1727865740000|2024-10-02 10:42:20|195602.2|195477.2|195604.8|195479.8|195606.6|195481.6|195599.9|195474.9|6
1727865750000|2024-10-02 10:42:30|195604.2|195479.2|195590.5|195465.5|195604.7|195479.7|195585.9|195460.9|5
1727865760000|2024-10-02 10:42:40|195586.4|195461.4|195590.2|195465.2|195590.9|195465.9|195586.4|195461.4|3
1727865770000|2024-10-02 10:42:50|195578.6|195453.6|195590.6|195465.6|195590.6|195465.6|195578.6|195453.6|4
1727865790000|2024-10-02 10:43:10|195588.7|195463.7|195590.6|195465.6|195590.6|195465.6|195588.7|195463.7|4
1727865800000|2024-10-02 10:43:20|195586.2|195461.2|195589.1|195464.1|195589.1|195464.1|195582.7|195457.7|4
1727865810000|2024-10-02 10:43:30|195585.6|195460.6|195588.9|195463.9|195588.9|195463.9|195578|195453|5
1727865820000|2024-10-02 10:43:40|195591.6|195466.6|195617.7|195492.7|195620.6|195495.6|195591.6|195466.6|19
1727865830000|2024-10-02 10:43:50|195617.2|195492.2|195609.1|195484.1|195617.9|195492.9|195603.1|195478.1|16
1727865840000|2024-10-02 10:44:00|195613.4|195488.4|195571.6|195446.6|195613.7|195488.7|195524.9|195399.9|19
1727865850000|2024-10-02 10:44:10|195569.7|195444.7|195565.9|195440.9|195569.7|195444.7|195565.9|195440.9|13
1727865860000|2024-10-02 10:44:20|195566.7|195441.7|195577.5|195452.5|195579.4|195454.4|195565.9|195440.9|11
1727865870000|2024-10-02 10:44:30|195575.3|195450.3|195568.4|195443.4|195575.3|195450.3|195566|195441|15
1727865880000|2024-10-02 10:44:40|195570.8|195445.8|195589.8|195464.8|195597.4|195472.4|195570.8|195445.8|15
1727865890000|2024-10-02 10:44:50|195591.3|195466.3|195589.2|195464.2|195592|195467|195589|195464|11
1727865900000|2024-10-02 10:45:00|195579.2|195454.2|195621.5|195496.5|195640.5|195515.5|195579.2|195454.2|21
1727865910000|2024-10-02 10:45:10|195620.9|195495.9|195630.7|195505.7|195640.9|195515.9|195620.9|195495.9|17
1727865920000|2024-10-02 10:45:20|195633.1|195508.1|195634.7|195509.7|195639|195514|195630.2|195505.2|18
1727865930000|2024-10-02 10:45:30|195632.6|195507.6|195632.5|195507.5|195637.1|195512.1|195631.5|195506.5|13
1727865940000|2024-10-02 10:45:40|195632.8|195507.8|195634.7|195509.7|195640.4|195515.4|195631.8|195506.8|21
1727865950000|2024-10-02 10:45:50|195635|195510|195655.1|195530.1|195669.8|195544.8|195634.6|195509.6|16
1727865960000|2024-10-02 10:46:00|195654.4|195529.4|195650.1|195525.1|195656|195531|195649.3|195524.3|14
1727865970000|2024-10-02 10:46:10|195650.6|195525.6|195651.9|195526.9|195654.3|195529.3|195646.7|195521.7|14
1727865980000|2024-10-02 10:46:20|195654.7|195529.7|195650.8|195525.8|195655.4|195530.4|195647.7|195522.7|27
1727865990000|2024-10-02 10:46:30|195653|195528|195653.2|195528.2|195655.6|195530.6|195652.5|195527.5|5
1727866000000|2024-10-02 10:46:40|195656.2|195531.2|195651|195526|195659.8|195534.8|195649.9|195524.9|18
1727866010000|2024-10-02 10:46:50|195655.8|195530.8|195622.7|195497.7|195655.8|195530.8|195619.8|195494.8|27
1727866020000|2024-10-02 10:47:00|195617.1|195492.1|195610.8|195485.8|195627.4|195502.4|195610.8|195485.8|18
1727866030000|2024-10-02 10:47:10|195612.2|195487.2|195609.2|195484.2|195627.1|195502.1|195604.6|195479.6|31
1727866040000|2024-10-02 10:47:20|195607.2|195482.2|195610.5|195485.5|195612|195487|195606.2|195481.2|16
1727866050000|2024-10-02 10:47:30|195608.8|195483.8|195608.1|195483.1|195621.2|195496.2|195604.2|195479.2|21
1727866060000|2024-10-02 10:47:40|195609.5|195484.5|195609.3|195484.3|195615.1|195490.1|195604.8|195479.8|22
1727866070000|2024-10-02 10:47:50|195607.3|195482.3|195609.7|195484.7|195613.3|195488.3|195607.1|195482.1|12
1727866080000|2024-10-02 10:48:00|195608.7|195483.7|195606.8|195481.8|195620.9|195495.9|195606.4|195481.4|19
1727866090000|2024-10-02 10:48:10|195610.9|195485.9|195601.6|195476.6|195612.7|195487.7|195601.6|195476.6|17
1727866100000|2024-10-02 10:48:20|195606.1|195481.1|195602.5|195477.5|195608.5|195483.5|195602.5|195477.5|7
1727866110000|2024-10-02 10:48:30|195605.3|195480.3|195606.3|195481.3|195608.1|195483.1|195601.4|195476.4|14
1727866120000|2024-10-02 10:48:40|195602.7|195477.7|195603.6|195478.6|195607.9|195482.9|195574.2|195449.2|18
1727866130000|2024-10-02 10:48:50|195607.6|195482.6|195616.2|195491.2|195617.6|195492.6|195607.6|195482.6|11
1727866140000|2024-10-02 10:49:00|195614.7|195489.7|195651.7|195526.7|195651.7|195526.7|195610.6|195485.6|13
1727866150000|2024-10-02 10:49:10|195639|195514|195571.6|195446.6|195642.2|195517.2|195569.4|195444.4|22
1727866160000|2024-10-02 10:49:20|195573|195448|195567|195442|195577.5|195452.5|195567|195442|17
1727866170000|2024-10-02 10:49:30|195567.5|195442.5|195565.8|195440.8|195568|195443|195563.1|195438.1|11
1727866180000|2024-10-02 10:49:40|195564.1|195439.1|195546.2|195421.2|195569.8|195444.8|195538.9|195413.9|19
1727866190000|2024-10-02 10:49:50|195545.4|195420.4|195542.1|195417.1|195546.1|195421.1|195535.6|195410.6|15
1727866200000|2024-10-02 10:50:00|195546.2|195421.2|195509.2|195384.2|195546.2|195421.2|195501.2|195376.2|28
1727866210000|2024-10-02 10:50:10|195508.4|195383.4|195523.1|195398.1|195527|195402|195501.3|195376.3|19
1727866220000|2024-10-02 10:50:20|195520.3|195395.3|195518.2|195393.2|195527.4|195402.4|195511.8|195386.8|26
1727866230000|2024-10-02 10:50:30|195517.2|195392.2|195516.1|195391.1|195519.4|195394.4|195503|195378|17
1727866240000|2024-10-02 10:50:40|195516.9|195391.9|195522.6|195397.6|195522.6|195397.6|195513.6|195388.6|20
1727866250000|2024-10-02 10:50:50|195520.4|195395.4|195516.2|195391.2|195525.1|195400.1|195512.8|195387.8|23
1727866260000|2024-10-02 10:51:00|195495.6|195370.6|195519.5|195394.5|195522.9|195397.9|195495.6|195370.6|24
1727866270000|2024-10-02 10:51:10|195519.2|195394.2|195523|195398|195524.1|195399.1|195517.7|195392.7|23
1727866280000|2024-10-02 10:51:20|195520.9|195395.9|195519.7|195394.7|195524|195399|195517.3|195392.3|21
1727866290000|2024-10-02 10:51:30|195518.5|195393.5|195505.7|195380.7|195522.4|195397.4|195505.7|195380.7|22
1727866300000|2024-10-02 10:51:40|195505.5|195380.5|195498.3|195373.3|195507.2|195382.2|195498.3|195373.3|19
1727866310000|2024-10-02 10:51:50|195504.1|195379.1|195509.2|195384.2|195509.2|195384.2|195500.6|195375.6|15
1727866320000|2024-10-02 10:52:00|195508.5|195383.5|195507.8|195382.8|195509.5|195384.5|195504.7|195379.7|15
1727866330000|2024-10-02 10:52:10|195508.2|195383.2|195507.1|195382.1|195508.6|195383.6|195505.1|195380.1|18
1727866340000|2024-10-02 10:52:20|195507.6|195382.6|195505|195380|195508.3|195383.3|195505|195380|7
1727866350000|2024-10-02 10:52:30|195504.9|195379.9|195505.6|195380.6|195512|195387|195504.9|195379.9|9
1727866360000|2024-10-02 10:52:40|195506.5|195381.5|195507.9|195382.9|195510.2|195385.2|195501.8|195376.8|18
1727866370000|2024-10-02 10:52:50|195510.4|195385.4|195515.1|195390.1|195516.4|195391.4|195506.3|195381.3|16
1727866380000|2024-10-02 10:53:00|195515.7|195390.7|195515.7|195390.7|195515.7|195390.7|195515.7|195390.7|1
1727866390000|2024-10-02 10:53:10|195512.1|195387.1|195541.1|195416.1|195554.4|195429.4|195511.1|195386.1|27
1727866400000|2024-10-02 10:53:20|195538.7|195413.7|195510.7|195385.7|195539.6|195414.6|195503.3|195378.3|32
1727866410000|2024-10-02 10:53:30|195512.8|195387.8|195497.4|195447.4|195512.8|195453.8|195468.9|195386.2|27
1727866420000|2024-10-02 10:53:40|195500.2|195450.2|195571.5|195446.5|195583.7|195458.7|195500.2|195442.3|28
1727866430000|2024-10-02 10:53:50|195569.7|195444.7|195571|195446|195572.5|195447.5|195566.7|195441.7|34
1727866440000|2024-10-02 10:54:00|195570.7|195445.7|195572|195447|195573.7|195448.7|195568.8|195443.8|21
1727866450000|2024-10-02 10:54:10|195573.9|195448.9|195578.4|195453.4|195580.3|195455.3|195573.9|195448.9|16
1727866460000|2024-10-02 10:54:20|195578.2|195453.2|195598.3|195473.3|195601.9|195476.9|195571.7|195446.7|28
1727866470000|2024-10-02 10:54:30|195592.1|195467.1|195593.4|195468.4|195597.8|195472.8|195589.3|195464.3|33
1727866480000|2024-10-02 10:54:40|195594.9|195469.9|195638.6|195513.6|195639.2|195514.2|195594.9|195469.9|30
1727866490000|2024-10-02 10:54:50|195636.6|195511.6|195634.5|195509.5|195639.2|195514.2|195628|195503|29
1727866500000|2024-10-02 10:55:00|195635.8|195510.8|195637|195512|195638.3|195513.3|195632.3|195507.3|27
1727866510000|2024-10-02 10:55:10|195635.7|195510.7|195673.7|195548.7|195673.7|195548.7|195633.5|195508.5|27
1727866520000|2024-10-02 10:55:20|195671.8|195546.8|195676.9|195551.9|195678.9|195553.9|195667.1|195542.1|36
1727866530000|2024-10-02 10:55:30|195672.9|195547.9|195671.8|195546.8|195676.4|195551.4|195664.2|195539.2|39
1727866540000|2024-10-02 10:55:40|195669.9|195544.9|195672.3|195547.3|195678.8|195553.8|195669.9|195544.9|33
1727866550000|2024-10-02 10:55:50|195674.3|195549.3|195675|195550|195686.4|195561.4|195674.3|195549.3|35
1727866560000|2024-10-02 10:56:00|195674.6|195549.6|195671.8|195546.8|195680.7|195555.7|195671.5|195546.5|38
1727866570000|2024-10-02 10:56:10|195672.8|195547.8|195680.2|195555.2|195680.9|195555.9|195672.8|195547.8|37
1727866580000|2024-10-02 10:56:20|195675.9|195550.9|195678.9|195553.9|195683.3|195558.3|195671.4|195546.4|38
1727866590000|2024-10-02 10:56:30|195677.9|195552.9|195677.4|195552.4|195682.3|195557.3|195673.4|195548.4|36
1727866600000|2024-10-02 10:56:40|195677.5|195552.5|195695.8|195570.8|195695.9|195570.9|195677.5|195552.5|15
1727866610000|2024-10-02 10:56:50|195697.9|195572.9|195709.2|195584.2|195709.5|195584.5|195690.4|195565.4|30
1727866620000|2024-10-02 10:57:00|195702.1|195577.1|195710.2|195585.2|195711.2|195586.2|195702.1|195577.1|34
1727866630000|2024-10-02 10:57:10|195705.4|195580.4|195749.4|195624.4|195749.4|195649.9|195688.2|195578.7|36
1727866640000|2024-10-02 10:57:20|195726.4|195601.4|195733.4|195608.4|195741.9|195616.9|195722.3|195597.3|33
1727866650000|2024-10-02 10:57:30|195734.1|195609.1|195685.7|195635.7|195734.8|195641.7|195680.6|195593.8|27
1727866660000|2024-10-02 10:57:40|195689.6|195639.6|195711.4|195586.4|195742.3|195651|195683.5|195584.1|39
1727866670000|2024-10-02 10:57:50|195703|195578|195686|195561|195712.9|195587.9|195676.4|195551.4|40
1727866680000|2024-10-02 10:58:00|195684.9|195559.9|195680.9|195555.9|195686.4|195561.4|195672.6|195547.6|38
1727866690000|2024-10-02 10:58:10|195682.7|195557.7|195677.8|195552.8|195685.7|195560.7|195671.1|195546.1|36
1727866700000|2024-10-02 10:58:20|195676.1|195551.1|195677.7|195552.7|195684.8|195559.8|195671.3|195546.3|39
1727866710000|2024-10-02 10:58:30|195679.7|195554.7|195677.2|195552.2|195687.3|195562.3|195670.8|195545.8|36
1727866720000|2024-10-02 10:58:40|195676.4|195551.4|195680|195555|195686.4|195561.4|195667.3|195542.3|26
1727866730000|2024-10-02 10:58:50|195681.3|195556.3|195679.5|195554.5|195682.5|195557.5|195671.2|195546.2|35
1727866740000|2024-10-02 10:59:00|195667.2|195542.2|195655.6|195530.6|195667.2|195542.2|195641.7|195516.7|36
1727866750000|2024-10-02 10:59:10|195647.5|195522.5|195648.5|195523.5|195657.8|195532.8|195643.7|195518.7|39
1727866760000|2024-10-02 10:59:20|195646.5|195521.5|195641.9|195516.9|195653.5|195528.5|195640|195515|37
1727866770000|2024-10-02 10:59:30|195646.8|195521.8|195639.9|195514.9|195649.6|195524.6|195635.4|195510.4|39
1727866780000|2024-10-02 10:59:40|195636.6|195511.6|195644.4|195519.4|195648.9|195523.9|195636.6|195511.6|40
1727866790000|2024-10-02 10:59:50|195644.8|195519.8|195645.7|195520.7|195648.1|195523.1|195636.5|195511.5|40
1727866800000|2024-10-02 11:00:00|195645.3|195520.3|195642.7|195517.7|195645.3|195520.3|195642.7|195517.7|6
1727866810000|2024-10-02 11:00:10|195642.8|195517.8|195642.8|195517.8|195642.8|195517.8|195642.8|195517.8|1
1727866820000|2024-10-02 11:00:20|195643.8|195518.8|195643.7|195518.7|195643.8|195518.8|195643.7|195518.7|2
1727866830000|2024-10-02 11:00:30|195636.6|195511.6|195636.3|195511.3|195642.4|195517.4|195636.3|195511.3|3
1727866840000|2024-10-02 11:00:40|195642.7|195517.7|195642.6|195517.6|195642.9|195517.9|195636.5|195511.5|5
1727866850000|2024-10-02 11:00:50|195642.9|195517.9|195642.9|195517.9|195642.9|195517.9|195642.9|195517.9|1
1727866860000|2024-10-02 11:01:00|195636.3|195511.3|195670.4|195545.4|195679.2|195554.2|195636.3|195511.3|29
1727866870000|2024-10-02 11:01:10|195670.9|195545.9|195681.9|195556.9|195681.9|195556.9|195670.9|195545.9|37
1727866880000|2024-10-02 11:01:20|195672.3|195547.3|195675|195550|195680.3|195555.3|195672.3|195547.3|39
1727866890000|2024-10-02 11:01:30|195676.8|195551.8|195674.8|195549.8|195679.9|195554.9|195669.5|195544.5|37
1727866900000|2024-10-02 11:01:40|195677.5|195552.5|195672.5|195547.5|195679.6|195554.6|195670.6|195545.6|38
1727866910000|2024-10-02 11:01:50|195678.1|195553.1|195675.4|195550.4|195678.3|195553.3|195671.1|195546.1|37
1727866920000|2024-10-02 11:02:00|195672.1|195547.1|195693.4|195568.4|195693.4|195568.4|195672.1|195547.1|36
1727866930000|2024-10-02 11:02:10|195679.5|195554.5|195692.1|195567.1|195694.5|195569.5|195678.5|195553.5|32
1727866940000|2024-10-02 11:02:20|195691.2|195566.2|195691.7|195566.7|195692.7|195567.7|195681.1|195556.1|28
1727866950000|2024-10-02 11:02:30|195686.2|195561.2|195654.3|195529.3|195686.2|195561.2|195645.9|195520.9|20
1727866960000|2024-10-02 11:02:40|195648|195523|195653.3|195528.3|195655.2|195530.2|195647.3|195522.3|8
1727866970000|2024-10-02 11:02:50|195647.3|195522.3|195649.8|195524.8|195653.6|195528.6|195644.2|195519.2|15
1727866980000|2024-10-02 11:03:00|195649.5|195524.5|195651.2|195526.2|195652.2|195527.2|195644.6|195519.6|19
1727866990000|2024-10-02 11:03:10|195651.6|195526.6|195651.1|195526.1|195652.3|195527.3|195644.1|195519.1|16
1727867000000|2024-10-02 11:03:20|195651.5|195526.5|195651.5|195526.5|195651.6|195526.6|195644.2|195519.2|15
1727867010000|2024-10-02 11:03:30|195651.6|195526.6|195603.2|195478.2|195651.6|195526.6|195602|195477|29
1727867020000|2024-10-02 11:03:40|195606.8|195481.8|195608.9|195483.9|195614.2|195489.2|195605.9|195480.9|15
1727867030000|2024-10-02 11:03:50|195605.3|195480.3|195609|195484|195610.5|195485.5|195605.3|195480.3|18
1727867040000|2024-10-02 11:04:00|195608.2|195483.2|195626.7|195501.7|195629.5|195504.5|195608.2|195483.2|23
1727867050000|2024-10-02 11:04:10|195624.9|195499.9|195629.6|195504.6|195633|195508|195622.4|195497.4|32
1727867060000|2024-10-02 11:04:20|195633|195508|195632.9|195507.9|195644|195519|195623.9|195498.9|36
1727867070000|2024-10-02 11:04:30|195634.8|195509.8|195633.1|195508.1|195639.6|195514.6|195632|195507|37
1727867080000|2024-10-02 11:04:40|195634.7|195509.7|195670.8|195545.8|195672|195547|195634|195509|28
1727867090000|2024-10-02 11:04:50|195674.3|195549.3|195672.2|195547.2|195674.9|195549.9|195653.6|195528.6|38
1727867100000|2024-10-02 11:05:00|195672.7|195547.7|195662.1|195537.1|195672.7|195547.7|195656.6|195531.6|21
1727867110000|2024-10-02 11:05:10|195656.2|195531.2|195661|195536|195661.5|195536.5|195656|195531|7
1727867120000|2024-10-02 11:05:20|195656|195531|195663.7|195538.7|195666.2|195541.2|195654|195529|17
1727867130000|2024-10-02 11:05:30|195655|195530|195662.8|195537.8|195663.4|195538.4|195651.2|195526.2|14
1727867140000|2024-10-02 11:05:40|195661.9|195536.9|195661.2|195536.2|195661.9|195536.9|195656.7|195531.7|12
1727867150000|2024-10-02 11:05:50|195663.3|195538.3|195662|195537|195663.4|195538.4|195658.4|195533.4|13
1727867160000|2024-10-02 11:06:00|195663.6|195538.6|195611.9|195486.9|195664.1|195539.1|195611.9|195486.9|15
1727867170000|2024-10-02 11:06:10|195617.9|195492.9|195606.9|195481.9|195621.8|195496.8|195600|195475|22
1727867180000|2024-10-02 11:06:20|195605|195480|195603.9|195478.9|195606.5|195481.5|195603.9|195478.9|7
1727867190000|2024-10-02 11:06:30|195606.4|195481.4|195606.4|195481.4|195609|195484|195604|195479|8
1727867200000|2024-10-02 11:06:40|195608.4|195483.4|195609|195484|195611.1|195486.1|195606.8|195481.8|9
1727867210000|2024-10-02 11:06:50|195608.4|195483.4|195573.4|195448.4|195609.2|195484.2|195573.4|195448.4|10
1727867220000|2024-10-02 11:07:00|195575.6|195450.6|195565.9|195440.9|195575.6|195450.6|195562.4|195437.4|15
1727867230000|2024-10-02 11:07:10|195566.3|195441.3|195601.3|195476.3|195602.5|195477.5|195560.5|195435.5|17
1727867240000|2024-10-02 11:07:20|195604.7|195479.7|195606.5|195481.5|195607.5|195482.5|195595.9|195470.9|17
1727867250000|2024-10-02 11:07:30|195605.1|195480.1|195610.1|195485.1|195612.8|195487.8|195605.1|195480.1|20
1727867260000|2024-10-02 11:07:40|195613.8|195488.8|195621|195496|195623.4|195498.4|195613.7|195488.7|6
1727867270000|2024-10-02 11:07:50|195618.1|195493.1|195621.6|195496.6|195622.6|195497.6|195618.1|195493.1|5
1727867280000|2024-10-02 11:08:00|195616.9|195491.9|195612.2|195487.2|195620.9|195495.9|195606.3|195481.3|4
1727867290000|2024-10-02 11:08:10|195612.1|195487.1|195611.1|195486.1|195612.4|195487.4|195604.7|195479.7|9
1727867300000|2024-10-02 11:08:20|195610.8|195485.8|195614.5|195489.5|195614.5|195489.5|195603.8|195478.8|6
1727867310000|2024-10-02 11:08:30|195614.7|195489.7|195612.6|195487.6|195614.7|195489.7|195606.8|195481.8|7
1727867320000|2024-10-02 11:08:40|195614.6|195489.6|195615.1|195490.1|195615.4|195490.4|195608.5|195483.5|4
1727867330000|2024-10-02 11:08:50|195609|195484|195614.8|195489.8|195615.2|195490.2|195609|195484|3
1727867340000|2024-10-02 11:09:00|195615|195490|195615.2|195490.2|195615.2|195490.2|195614.1|195489.1|3
1727867350000|2024-10-02 11:09:10|195610|195485|195544.6|195419.6|195615.1|195490.1|195539.5|195414.5|14
1727867360000|2024-10-02 11:09:20|195537.8|195412.8|195560.4|195435.4|195560.4|195435.4|195516.7|195391.7|32
1727867370000|2024-10-02 11:09:30|195558.6|195433.6|195555.3|195430.3|195562.2|195437.2|195551.2|195426.2|23
1727867380000|2024-10-02 11:09:40|195565.9|195440.9|195562.9|195437.9|195566.3|195441.3|195555.4|195430.4|9
1727867390000|2024-10-02 11:09:50|195565.9|195440.9|195566.5|195441.5|195567.7|195442.7|195558.9|195433.9|15
1727867400000|2024-10-02 11:10:00|195566.3|195441.3|195559.6|195434.6|195567.6|195442.6|195556.1|195431.1|32
1727867410000|2024-10-02 11:10:10|195561|195436|195551.7|195426.7|195561.1|195436.1|195551.7|195426.7|27
1727867420000|2024-10-02 11:10:20|195560|195435|195534.6|195409.6|195560|195435|195517.3|195392.3|19
1727867430000|2024-10-02 11:10:30|195528|195403|195533.8|195408.8|195534.5|195409.5|195526.7|195401.7|21
1727867440000|2024-10-02 11:10:40|195535.5|195410.5|195534.1|195409.1|195537.6|195412.6|195526.6|195401.6|22
1727867450000|2024-10-02 11:10:50|195534.9|195409.9|195533.4|195408.4|195535.1|195410.1|195528.8|195403.8|15
1727867460000|2024-10-02 11:11:00|195534.3|195409.3|195523.5|195398.5|195534.3|195409.3|195523.5|195398.5|28
1727867470000|2024-10-02 11:11:10|195523.3|195398.3|195527.8|195402.8|195530.9|195405.9|195523.3|195398.3|25
1727867480000|2024-10-02 11:11:20|195526.2|195401.2|195526|195401|195527.7|195402.7|195521|195396|23
1727867490000|2024-10-02 11:11:30|195522.9|195397.9|195527.3|195402.3|195527.4|195402.4|195522.6|195397.6|16
1727867500000|2024-10-02 11:11:40|195525.2|195400.2|195516.9|195391.9|195529.4|195404.4|195504|195379|31
1727867510000|2024-10-02 11:11:50|195515.5|195390.5|195438.2|195313.2|195517.1|195392.1|195434|195309|31
1727867520000|2024-10-02 11:12:00|195433.4|195308.4|195414|195289|195434|195309|195406.4|195281.4|21
1727867530000|2024-10-02 11:12:10|195412|195287|195440.4|195315.4|195450.2|195325.2|195412|195287|22
1727867540000|2024-10-02 11:12:20|195440|195315|195436.4|195311.4|195440.9|195315.9|195436.4|195311.4|6
1727867550000|2024-10-02 11:12:30|195430.6|195305.6|195434.6|195309.6|195436.8|195311.8|195430.6|195305.6|19
1727867560000|2024-10-02 11:12:40|195434.8|195309.8|195450.5|195325.5|195450.5|195325.5|195434.8|195309.8|22
1727867570000|2024-10-02 11:12:50|195447.7|195322.7|195439.6|195314.6|195460.2|195335.2|195436.4|195311.4|17
1727867580000|2024-10-02 11:13:00|195442.5|195317.5|195437.7|195312.7|195442.5|195317.5|195434.2|195309.2|22
1727867590000|2024-10-02 11:13:10|195439.1|195314.1|195435.1|195310.1|195439.3|195314.3|195434.9|195309.9|18
1727867600000|2024-10-02 11:13:20|195436.5|195311.5|195435.4|195310.4|195439.7|195314.7|195434|195309|19
1727867610000|2024-10-02 11:13:30|195434.8|195309.8|195435.1|195310.1|195436.6|195311.6|195433.8|195308.8|9
1727867620000|2024-10-02 11:13:40|195432.8|195307.8|195433.6|195308.6|195434.4|195309.4|195432.1|195307.1|6
1727867630000|2024-10-02 11:13:50|195434.8|195309.8|195386.8|195261.8|195437.8|195312.8|195386.8|195261.8|8
1727867640000|2024-10-02 11:14:00|195395.9|195270.9|195405|195280|195405.6|195280.6|195395.9|195270.9|9
1727867650000|2024-10-02 11:14:10|195405.4|195280.4|195413.8|195288.8|195414.6|195289.6|195402.9|195277.9|12
1727867660000|2024-10-02 11:14:20|195408.8|195283.8|195416|195291|195416|195291|195408.8|195283.8|5
1727867670000|2024-10-02 11:14:30|195416.9|195291.9|195414.9|195289.9|195416.9|195291.9|195410|195285|8
1727867680000|2024-10-02 11:14:40|195413.4|195288.4|195417.6|195292.6|195417.6|195292.6|195409|195284|13
1727867690000|2024-10-02 11:14:50|195415.1|195290.1|195411.6|195286.6|195415.1|195290.1|195411|195286|9
1727867700000|2024-10-02 11:15:00|195409.6|195284.6|195413.6|195288.6|195415.9|195290.9|195406.1|195281.1|17
1727867710000|2024-10-02 11:15:10|195413.1|195288.1|195448.5|195323.5|195451.5|195326.5|195407.7|195282.7|12
1727867720000|2024-10-02 11:15:20|195447.7|195322.7|195451.2|195326.2|195455.2|195330.2|195445.7|195320.7|18
1727867730000|2024-10-02 11:15:30|195452.2|195327.2|195449.2|195324.2|195452.3|195327.3|195448.2|195323.2|27
1727867740000|2024-10-02 11:15:40|195450.8|195325.8|195470.1|195345.1|195470.1|195345.1|195450.8|195325.8|15
1727867750000|2024-10-02 11:15:50|195469.3|195344.3|195477.3|195352.3|195479.8|195354.8|195457.4|195332.4|16
1727867760000|2024-10-02 11:16:00|195475.9|195350.9|195464.5|195339.5|195477.6|195352.6|195455.3|195330.3|30
1727867770000|2024-10-02 11:16:10|195462.6|195337.6|195456.3|195331.3|195462.6|195337.6|195452.8|195327.8|4
1727867780000|2024-10-02 11:16:20|195457.6|195332.6|195458.2|195333.2|195467.6|195342.6|195453.5|195328.5|12
1727867790000|2024-10-02 11:16:30|195456.9|195331.9|195466|195341|195466|195341|195456.9|195331.9|10
1727867800000|2024-10-02 11:16:40|195467|195342|195421.3|195371.3|195467|195376.3|195413.3|195320|17
1727867810000|2024-10-02 11:16:50|195445.5|195320.5|195359.5|195234.5|195445.5|195371.3|195343.8|195218.8|25
1727867820000|2024-10-02 11:17:00|195353.2|195228.2|195356|195231|195365.7|195289|195330.6|195217.7|19
1727867830000|2024-10-02 11:17:10|195355.5|195230.5|195351|195226|195355.5|195230.5|195349.7|195224.7|10
1727867840000|2024-10-02 11:17:20|195348.5|195223.5|195353.2|195228.2|195367.5|195242.5|195345.2|195220.2|28
1727867850000|2024-10-02 11:17:30|195353.5|195228.5|195346.8|195221.8|195367.2|195242.2|195340.7|195215.7|21
1727867860000|2024-10-02 11:17:40|195342.1|195217.1|195330.9|195205.9|195346.8|195257.4|195307.4|195199.2|21
1727867870000|2024-10-02 11:17:50|195331|195206|195333.1|195208.1|195335.2|195259.6|195307.1|195199.9|24
1727867880000|2024-10-02 11:18:00|195333.2|195208.2|195301.8|195251.8|195333.7|195260.1|195301.8|195198.3|24
1727867890000|2024-10-02 11:18:10|195325.5|195200.5|195261.4|195211.4|195329.9|195257.1|195255.8|195187.4|18
1727867900000|2024-10-02 11:18:20|195262.3|195212.3|195290.9|195165.9|195295.2|195212.6|195262.3|195163.7|8
1727867910000|2024-10-02 11:18:30|195296.1|195171.1|195289.1|195164.1|195296.3|195171.3|195288.4|195163.4|18
1727867920000|2024-10-02 11:18:40|195290.6|195165.6|195290.4|195165.4|195295.1|195170.1|195287.1|195162.1|19
1727867930000|2024-10-02 11:18:50|195288.9|195163.9|195299.8|195174.8|195336.9|195211.9|195283.9|195158.9|24
1727867940000|2024-10-02 11:19:00|195298.3|195173.3|195301.4|195176.4|195306.3|195181.3|195294.3|195169.3|14
1727867950000|2024-10-02 11:19:10|195302.3|195177.3|195289.4|195164.4|195303.3|195178.3|195276.7|195151.7|14
1727867960000|2024-10-02 11:19:20|195288.4|195163.4|195265.5|195140.5|195290.5|195165.5|195260.6|195135.6|17
1727867970000|2024-10-02 11:19:30|195264|195139|195267.1|195142.1|195269.7|195144.7|195263.3|195138.3|9
1727867980000|2024-10-02 11:19:40|195272.6|195147.6|195269.4|195144.4|195272.6|195147.6|195261.8|195136.8|13
1727867990000|2024-10-02 11:19:50|195269.9|195144.9|195284.6|195159.6|195285.4|195160.4|195268.7|195143.7|19
1727868000000|2024-10-02 11:20:00|195286|195161|195311.3|195186.3|195311.3|195186.3|195286|195161|8
1727868010000|2024-10-02 11:20:10|195310.8|195185.8|195300|195175|195310.8|195185.8|195297.6|195172.6|16
1727868020000|2024-10-02 11:20:20|195299.4|195174.4|195308.1|195183.1|195311.2|195186.2|195299.4|195174.4|20
1727868030000|2024-10-02 11:20:30|195309|195184|195330.4|195205.4|195335.6|195210.6|195301.4|195176.4|21
1727868040000|2024-10-02 11:20:40|195331.3|195206.3|195323.4|195198.4|195331.3|195206.3|195319.9|195194.9|12
1727868050000|2024-10-02 11:20:50|195323.6|195198.6|195331|195206|195331|195206|195323.3|195198.3|8
1727868060000|2024-10-02 11:21:00|195329.2|195204.2|195330.7|195205.7|195333.4|195208.4|195322.4|195197.4|18
1727868070000|2024-10-02 11:21:10|195330.3|195205.3|195328.1|195203.1|195330.3|195205.3|195321.5|195196.5|11
1727868080000|2024-10-02 11:21:20|195328.3|195203.3|195325.3|195200.3|195328.5|195203.5|195324.9|195199.9|16
1727868090000|2024-10-02 11:21:30|195323.9|195198.9|195337.4|195212.4|195339.4|195214.4|195309.2|195184.2|11
1727868100000|2024-10-02 11:21:40|195339.2|195214.2|195339.1|195214.1|195339.2|195214.2|195339.1|195214.1|2
1727868110000|2024-10-02 11:21:50|195338|195213|195340|195215|195340|195215|195338|195213|2
1727868120000|2024-10-02 11:22:00|195340.9|195215.9|195350.4|195225.4|195350.4|195225.4|195332.9|195207.9|10
1727868130000|2024-10-02 11:22:10|195348.5|195223.5|195343.3|195218.3|195351.1|195226.1|195336.9|195211.9|12
1727868140000|2024-10-02 11:22:20|195338|195213|195339.6|195214.6|195347.1|195222.1|195329.4|195204.4|14
1727868150000|2024-10-02 11:22:30|195332.2|195207.2|195338.6|195213.6|195338.8|195213.8|195332.2|195207.2|7
1727868160000|2024-10-02 11:22:40|195338.8|195213.8|195338.7|195213.7|195339.1|195214.1|195330.9|195205.9|6
1727868170000|2024-10-02 11:22:50|195336|195211|195336.4|195211.4|195336.4|195211.4|195334.8|195209.8|3
1727868180000|2024-10-02 11:23:00|195330.2|195205.2|195272.9|195147.9|195330.2|195205.2|195267.7|195142.7|8
1727868190000|2024-10-02 11:23:10|195271.4|195146.4|195272.1|195147.1|195273|195148|195264.9|195139.9|10
1727868200000|2024-10-02 11:23:20|195273.2|195148.2|195299.1|195174.1|195299.3|195174.3|195273.2|195148.2|25
1727868210000|2024-10-02 11:23:30|195300.4|195175.4|195288.2|195163.2|195300.4|195175.4|195277.4|195152.4|30
1727868220000|2024-10-02 11:23:40|195289.5|195164.5|195218.6|195093.6|195293.5|195168.5|195218.6|195093.6|24
1727868230000|2024-10-02 11:23:50|195214.1|195089.1|195180.2|195130.2|195221.2|195132.3|195180.2|195089.1|22
1727868240000|2024-10-02 11:24:00|195180.7|195130.7|195188.7|195063.7|195189.8|195132|195153.3|195058.3|15
1727868250000|2024-10-02 11:24:10|195191.1|195066.1|195211.9|195086.9|195221|195096|195190.6|195065.6|14
1727868260000|2024-10-02 11:24:20|195212.1|195087.1|195229.1|195104.1|195230.2|195105.2|195212.1|195087.1|23
1727868270000|2024-10-02 11:24:30|195224.6|195099.6|195205.8|195080.8|195227|195102|195202.5|195077.5|19
1727868280000|2024-10-02 11:24:40|195201.1|195076.1|195196.9|195071.9|195208.6|195083.6|195196.9|195071.9|18
1727868290000|2024-10-02 11:24:50|195202.2|195077.2|195204.8|195079.8|195207.4|195082.4|195197.1|195072.1|15
1727868300000|2024-10-02 11:25:00|195204.9|195079.9|195190|195065|195204.9|195079.9|195183.6|195058.6|24
1727868310000|2024-10-02 11:25:10|195184.9|195059.9|195163.5|195113.5|195189.4|195117|195140.1|195046.6|25
1727868320000|2024-10-02 11:25:20|195166|195116|195163.5|195113.5|195166.4|195116.4|195161.6|195111.6|12
1727868330000|2024-10-02 11:25:30|195164.5|195114.5|195168.9|195118.9|195171.1|195121.1|195164.5|195114.5|16
1727868340000|2024-10-02 11:25:40|195167.5|195117.5|195165|195115|195172.2|195122.2|195165|195115|7
1727868350000|2024-10-02 11:25:50|195168.5|195118.5|195159.4|195109.4|195202.1|195118.5|195152.7|195072|27
1727868360000|2024-10-02 11:26:00|195154|195104|195154|195104|195161.3|195111.3|195148.5|195098.5|16
1727868370000|2024-10-02 11:26:10|195153.8|195103.8|195158.2|195108.2|195158.2|195108.2|195148.5|195098.5|18
1727868380000|2024-10-02 11:26:20|195157.4|195107.4|195153.7|195103.7|195158.3|195108.3|195149.1|195099.1|27
1727868390000|2024-10-02 11:26:30|195155.3|195105.3|195156.9|195106.9|195160.7|195110.7|195152.2|195102.2|24
1727868400000|2024-10-02 11:26:40|195157.9|195107.9|195155.1|195105.1|195159.8|195109.8|195150.7|195100.7|22
1727868410000|2024-10-02 11:26:50|195154|195104|195157.7|195107.7|195162.8|195112.8|195150.4|195100.4|17
1727868420000|2024-10-02 11:27:00|195152.2|195102.2|195156|195106|195157.9|195107.9|195150.5|195100.5|8
1727868430000|2024-10-02 11:27:10|195149.8|195099.8|195086.7|195036.7|195156.5|195106.5|195081.4|195031.4|17
1727868440000|2024-10-02 11:27:20|195091.8|195041.8|195081.3|195031.3|195099.1|195049.1|195054.1|195004.1|26
1727868450000|2024-10-02 11:27:30|195081.9|195031.9|195094.9|195044.9|195097.8|195047.8|195081.9|195031.9|7
1727868460000|2024-10-02 11:27:40|195130.8|195005.8|195169|195044|195171.6|195046.6|195130.2|195005.2|15
1727868470000|2024-10-02 11:27:50|195170.5|195045.5|195203.8|195078.8|195206.2|195081.2|195170.5|195045.5|22
1727868480000|2024-10-02 11:28:00|195203.6|195078.6|195205.5|195080.5|195207.1|195082.1|195203.6|195078.6|9
1727868490000|2024-10-02 11:28:10|195204.7|195079.7|195204.8|195079.8|195206.9|195081.9|195203.7|195078.7|9
1727868500000|2024-10-02 11:28:20|195208|195083|195168.8|195118.8|195208.4|195118.8|195168.8|195080.4|10
1727868510000|2024-10-02 11:28:30|195169.2|195119.2|195177|195127|195179.5|195129.5|195165.5|195115.5|12
1727868520000|2024-10-02 11:28:40|195176|195126|195180.5|195130.5|195180.5|195130.5|195176|195126|6
1727868530000|2024-10-02 11:28:50|195181.5|195131.5|195242.9|195117.9|195268|195143|195181.5|195114.4|15
1727868540000|2024-10-02 11:29:00|195237.4|195112.4|195312.9|195187.9|195316.1|195220.5|195228.1|195103.1|16
1727868550000|2024-10-02 11:29:10|195314.5|195189.5|195318|195193|195322.7|195197.7|195312.6|195187.6|10
1727868560000|2024-10-02 11:29:20|195319.1|195194.1|195318.9|195193.9|195319.1|195194.1|195306.2|195181.2|8
1727868570000|2024-10-02 11:29:30|195317.9|195192.9|195383.1|195258.1|195397.4|195272.4|195317.9|195192.9|15
1727868580000|2024-10-02 11:29:40|195376.1|195251.1|195377.5|195252.5|195386.8|195261.8|195349.3|195224.3|20
1727868590000|2024-10-02 11:29:50|195378.1|195253.1|195390.9|195265.9|195390.9|195265.9|195373.5|195248.5|10
1727868600000|2024-10-02 11:30:00|195411.3|195286.3|195442.6|195392.6|195442.6|195392.6|195351.1|195286.3|22
1727868610000|2024-10-02 11:30:10|195441.4|195391.4|195418.7|195368.7|195464|195391.4|195405.9|195331.7|19
1727868620000|2024-10-02 11:30:20|195418.3|195368.3|195412.3|195362.3|195462.7|195383.3|195412.3|195333.2|13
1727868630000|2024-10-02 11:30:30|195397.5|195347.5|195412.7|195362.7|195415.4|195365.4|195397.5|195347.5|8
1727868640000|2024-10-02 11:30:40|195409.5|195359.5|195323|195198|195412.9|195362.9|195281.2|195193.2|19
1727868650000|2024-10-02 11:30:50|195322.5|195197.5|195341.1|195216.1|195341.8|195216.8|195311.5|195186.5|23
1727868660000|2024-10-02 11:31:00|195342.7|195217.7|195342.6|195217.6|195343.8|195218.8|195342.6|195217.6|3
1727868670000|2024-10-02 11:31:10|195343|195218|195305.7|195255.7|195349.3|195255.7|195299.7|195206.4|10
1727868680000|2024-10-02 11:31:20|195306.6|195256.6|195300.1|195250.1|195307.3|195257.3|195296.7|195246.7|19
1727868690000|2024-10-02 11:31:30|195299|195249|195305.1|195255.1|195307.1|195257.1|195298.1|195248.1|15
1727868700000|2024-10-02 11:31:40|195303.9|195253.9|195291.2|195241.2|195303.9|195253.9|195291.2|195241.2|9
1727868710000|2024-10-02 11:31:50|195290.7|195240.7|195287.8|195237.8|195290.7|195240.7|195282.1|195232.1|16
1727868720000|2024-10-02 11:32:00|195285.3|195235.3|195266.2|195216.2|195285.3|195235.3|195262.9|195212.9|6
1727868730000|2024-10-02 11:32:10|195275.1|195225.1|195262.4|195212.4|195275.1|195225.1|195262.4|195212.4|8
1727868740000|2024-10-02 11:32:20|195269.5|195219.5|195263.3|195213.3|195274.9|195224.9|195258.4|195208.4|9
1727868750000|2024-10-02 11:32:30|195264.5|195214.5|195261.8|195211.8|195264.5|195214.5|195261.8|195211.8|10
1727868760000|2024-10-02 11:32:40|195263.4|195213.4|195261.8|195211.8|195263.4|195213.4|195261.8|195211.8|2
1727868770000|2024-10-02 11:32:50|195263.4|195213.4|195261.7|195211.7|195263.4|195213.4|195261.5|195211.5|7
1727868780000|2024-10-02 11:33:00|195263.1|195213.1|195261.8|195211.8|195270.8|195220.8|195258.9|195208.9|15
1727868790000|2024-10-02 11:33:10|195263.6|195213.6|195186.2|195136.2|195263.6|195213.6|195183.9|195087.9|17
1727868800000|2024-10-02 11:33:20|195185.5|195135.5|195289.9|195164.9|195291.1|195166.1|195185.5|195135.5|17
1727868810000|2024-10-02 11:33:30|195291.7|195166.7|195279.8|195154.8|195291.7|195166.7|195277.8|195152.8|16
1727868820000|2024-10-02 11:33:40|195279.3|195154.3|195257.1|195132.1|195282|195157|195251.3|195126.3|17
1727868830000|2024-10-02 11:33:50|195250.6|195125.6|195244.8|195119.8|195252.9|195127.9|195240.3|195115.3|22
1727868840000|2024-10-02 11:34:00|195235.3|195110.3|195251.6|195126.6|195259.9|195134.9|195235.3|195110.3|32
1727868850000|2024-10-02 11:34:10|195251.2|195126.2|195249.4|195124.4|195266.5|195141.5|195249.4|195124.4|25
1727868860000|2024-10-02 11:34:20|195248.5|195123.5|195244.8|195119.8|195251.6|195126.6|195241.3|195116.3|25
1727868870000|2024-10-02 11:34:30|195241.2|195116.2|195187.5|195062.5|195245.7|195120.7|195184.3|195059.3|23
1727868880000|2024-10-02 11:34:40|195185.3|195060.3|195179.6|195054.6|195188.8|195063.8|195178.2|195053.2|18
1727868890000|2024-10-02 11:34:50|195181.1|195056.1|195198.9|195073.9|195198.9|195073.9|195181.1|195056.1|8
1727868900000|2024-10-02 11:35:00|195197.6|195072.6|195195|195070|195198.3|195073.3|195184.5|195059.5|7
1727868910000|2024-10-02 11:35:10|195193.3|195068.3|195189.1|195064.1|195193.3|195068.3|195185.6|195060.6|5
1727868920000|2024-10-02 11:35:20|195190.2|195065.2|195179.2|195054.2|195192.5|195067.5|195178.9|195053.9|9
1727868930000|2024-10-02 11:35:30|195177.5|195052.5|195176.8|195051.8|195179.2|195054.2|195175.1|195050.1|5
1727868950000|2024-10-02 11:35:50|195169.8|195044.8|195252.3|195127.3|195252.3|195127.3|195169.8|195044.8|15
1727868960000|2024-10-02 11:36:00|195248.6|195123.6|195223.9|195098.9|195248.6|195123.6|195219.8|195094.8|17
1727868970000|2024-10-02 11:36:10|195223.7|195098.7|195227.9|195102.9|195235.9|195110.9|195218.1|195093.1|19
1727868980000|2024-10-02 11:36:20|195227.2|195102.2|195234.2|195109.2|195237.8|195112.8|195225.2|195100.2|7
1727868990000|2024-10-02 11:36:30|195235.1|195110.1|195308.3|195183.3|195312.6|195187.6|195230.1|195105.1|23
1727869000000|2024-10-02 11:36:40|195287.6|195162.6|195294.2|195169.2|195295.6|195170.6|195287.6|195162.6|28
1727869010000|2024-10-02 11:36:50|195296.6|195171.6|195294.8|195169.8|195296.6|195171.6|195289.7|195164.7|16
1727869020000|2024-10-02 11:37:00|195293.9|195168.9|195294.9|195169.9|195297.2|195172.2|195289.8|195164.8|14
1727869030000|2024-10-02 11:37:10|195290.8|195165.8|195258.3|195208.3|195296.4|195209.2|195258.3|195164.6|20
1727869040000|2024-10-02 11:37:20|195253.5|195203.5|195279.4|195229.4|195281|195231|195241.1|195191.1|25
1727869050000|2024-10-02 11:37:30|195280.6|195230.6|195281.3|195231.3|195285.2|195235.2|195280.2|195230.2|12
1727869060000|2024-10-02 11:37:40|195284.3|195234.3|195311.6|195261.6|195317.7|195267.7|195276.1|195226.1|15
1727869070000|2024-10-02 11:37:50|195311.1|195261.1|195307.2|195257.2|195311.1|195261.1|195300.8|195250.8|13
1727869080000|2024-10-02 11:38:00|195306.1|195256.1|195334|195209|195342.2|195260.3|195303.9|195205.6|29
1727869090000|2024-10-02 11:38:10|195330.7|195205.7|195330.2|195205.2|195333.7|195208.7|195325.3|195200.3|19
1727869100000|2024-10-02 11:38:20|195328.5|195203.5|195330|195205|195335.1|195210.1|195325.3|195200.3|18
1727869110000|2024-10-02 11:38:30|195330.8|195205.8|195330.9|195205.9|195332.9|195207.9|195326.3|195201.3|19
1727869120000|2024-10-02 11:38:40|195329.7|195204.7|195330.7|195205.7|195333.9|195208.9|195329.7|195204.7|8
1727869130000|2024-10-02 11:38:50|195330.3|195205.3|195333.9|195208.9|195336.4|195211.4|195325.1|195200.1|17
1727869140000|2024-10-02 11:39:00|195334.8|195209.8|195332.2|195207.2|195334.8|195209.8|195324.5|195199.5|22
1727869150000|2024-10-02 11:39:10|195326.4|195201.4|195327.8|195202.8|195330.8|195205.8|195323.7|195198.7|17
1727869160000|2024-10-02 11:39:20|195327|195202|195326.4|195201.4|195329.6|195204.6|195325.4|195200.4|11
1727869170000|2024-10-02 11:39:30|195326.1|195201.1|195325.6|195200.6|195334.3|195209.3|195322.6|195197.6|19
1727869180000|2024-10-02 11:39:40|195326.2|195201.2|195333.7|195208.7|195336.5|195211.5|195325.4|195200.4|17
1727869190000|2024-10-02 11:39:50|195332.2|195207.2|195328.7|195203.7|195332.7|195207.7|195324.5|195199.5|11
1727869200000|2024-10-02 11:40:00|195328.2|195203.2|195267.8|195217.8|195328.2|195230.1|195260|195197.3|20
1727869210000|2024-10-02 11:40:10|195267.4|195217.4|195269.4|195219.4|195269.4|195219.4|195267.4|195217.4|3
1727869220000|2024-10-02 11:40:20|195269.6|195219.6|195268.1|195218.1|195273.7|195223.7|195260.9|195210.9|7
1727869230000|2024-10-02 11:40:30|195260.6|195210.6|195257.1|195207.1|195268.6|195218.6|195249.4|195199.4|22
1727869240000|2024-10-02 11:40:40|195256.8|195206.8|195257.1|195207.1|195257.3|195207.3|195249.2|195199.2|21
1727869250000|2024-10-02 11:40:50|195250.1|195200.1|195251.2|195201.2|195258.2|195208.2|195250|195200|29
1727869260000|2024-10-02 11:41:00|195257.3|195207.3|195238.8|195188.8|195257.9|195207.9|195228.1|195178.1|17
1727869270000|2024-10-02 11:41:10|195239|195189|195234.8|195184.8|195239.3|195189.3|195232.1|195182.1|13
1727869280000|2024-10-02 11:41:20|195235.4|195185.4|195234.9|195184.9|195236.2|195186.2|195225.6|195175.6|16
1727869290000|2024-10-02 11:41:30|195233.5|195183.5|195268|195218|195275.5|195225.5|195220.4|195170.4|16
1727869300000|2024-10-02 11:41:40|195261|195211|195290|195165|195302.5|195219.6|195261|195165|22
1727869310000|2024-10-02 11:41:50|195296|195171|195298.2|195173.2|195300.1|195175.1|195291|195166|30
1727869320000|2024-10-02 11:42:00|195289.1|195164.1|195273.5|195148.5|195289.1|195164.1|195266|195141|26
1727869330000|2024-10-02 11:42:10|195272|195147|195272.9|195147.9|195272.9|195147.9|195265.7|195140.7|5
1727869340000|2024-10-02 11:42:20|195265.8|195140.8|195232.3|195182.3|195274.4|195184|195232.3|195140.8|9
1727869350000|2024-10-02 11:42:30|195234.3|195184.3|195233|195183|195236.9|195186.9|195230.5|195180.5|10
1727869360000|2024-10-02 11:42:40|195234.6|195184.6|195225.9|195175.9|195238.4|195188.4|195225.1|195175.1|13
1727869370000|2024-10-02 11:42:50|195218.3|195168.3|195287.2|195237.2|195287.2|195237.2|195218.3|195168.3|24
1727869380000|2024-10-02 11:43:00|195286.2|195236.2|195289.6|195239.6|195292.3|195242.3|195281.4|195231.4|25
1727869390000|2024-10-02 11:43:10|195289.8|195239.8|195320.3|195195.3|195320.3|195243.3|195284.9|195193.5|17
1727869400000|2024-10-02 11:43:20|195325.2|195200.2|195327.1|195202.1|195328|195203|195321|195196|17
1727869410000|2024-10-02 11:43:30|195323|195198|195290.3|195240.3|195331.4|195246.1|195284.9|195198|38
1727869420000|2024-10-02 11:43:40|195290.4|195240.4|195300.1|195250.1|195311|195261|195290.4|195240.4|27
1727869430000|2024-10-02 11:43:50|195296.7|195246.7|195365.8|195240.8|195366.1|195251.7|195296.7|195225.9|21
1727869440000|2024-10-02 11:44:00|195363.7|195238.7|195362.1|195237.1|195368|195243|195359.7|195234.7|35
1727869450000|2024-10-02 11:44:10|195361.5|195236.5|195364.8|195239.8|195370.1|195245.1|195361.5|195236.5|25
1727869460000|2024-10-02 11:44:20|195365.1|195240.1|195363.9|195238.9|195368.2|195243.2|195359.6|195234.6|37
1727869470000|2024-10-02 11:44:30|195365.1|195240.1|195364.3|195239.3|195368.5|195243.5|195360.9|195235.9|39
1727869480000|2024-10-02 11:44:40|195363.6|195238.6|195369.9|195244.9|195373|195248|195363.6|195238.6|11
1727869490000|2024-10-02 11:44:50|195370.5|195245.5|195370.4|195245.4|195372|195247|195366.5|195241.5|28
1727869500000|2024-10-02 11:45:00|195371.3|195246.3|195370.7|195245.7|195378.6|195253.6|195365.7|195240.7|38
1727869510000|2024-10-02 11:45:10|195370|195245|195389.9|195264.9|195389.9|195264.9|195366.8|195241.8|16
1727869520000|2024-10-02 11:45:20|195386|195261|195443.2|195318.2|195448.9|195323.9|195386|195261|12
1727869530000|2024-10-02 11:45:30|195448.9|195323.9|195511.9|195386.9|195511.9|195386.9|195443.9|195318.9|14
1727869550000|2024-10-02 11:45:50|195509.7|195384.7|195514.8|195389.8|195514.8|195389.8|195509.7|195384.7|3
1727869560000|2024-10-02 11:46:00|195518.9|195393.9|195537.1|195412.1|195540.4|195415.4|195518.9|195393.9|22
1727869570000|2024-10-02 11:46:10|195536.7|195411.7|195537.4|195412.4|195541.4|195416.4|195530.1|195405.1|20
1727869580000|2024-10-02 11:46:20|195539.2|195414.2|195539.4|195414.4|195541.9|195416.9|195530.9|195405.9|9
1727869590000|2024-10-02 11:46:30|195538.8|195413.8|195538.3|195413.3|195541.4|195416.4|195531.8|195406.8|14
1727869600000|2024-10-02 11:46:40|195541.3|195416.3|195533.8|195408.8|195541.3|195416.3|195530.6|195405.6|9
1727869610000|2024-10-02 11:46:50|195534.9|195409.9|195539|195414|195539.9|195414.9|195531.3|195406.3|25
1727869620000|2024-10-02 11:47:00|195539.2|195414.2|195561.2|195436.2|195566.9|195441.9|195539.2|195414.2|29
1727869630000|2024-10-02 11:47:10|195560.9|195435.9|195513.4|195388.4|195565.7|195440.7|195513.4|195388.4|19
1727869640000|2024-10-02 11:47:20|195526.2|195401.2|195541.2|195416.2|195543.3|195418.3|195526.2|195401.2|13
1727869650000|2024-10-02 11:47:30|195540.9|195415.9|195540.3|195415.3|195540.9|195415.9|195538.2|195413.2|4
1727869660000|2024-10-02 11:47:40|195541.5|195416.5|195539.7|195414.7|195544.6|195419.6|195534|195409|10
1727869670000|2024-10-02 11:47:50|195541.2|195416.2|195539.6|195414.6|195541.2|195416.2|195533.7|195408.7|10
1727869680000|2024-10-02 11:48:00|195534.4|195409.4|195542|195417|195542.5|195417.5|195533.1|195408.1|20
1727869690000|2024-10-02 11:48:10|195541.7|195416.7|195541.2|195416.2|195544.4|195419.4|195533.1|195408.1|22
1727869700000|2024-10-02 11:48:20|195541.5|195416.5|195537.5|195412.5|195541.6|195416.6|195532.4|195407.4|15
1727869710000|2024-10-02 11:48:30|195540.2|195415.2|195524.6|195399.6|195540.7|195415.7|195513.4|195388.4|17
1727869720000|2024-10-02 11:48:40|195524.7|195399.7|195538.3|195413.3|195538.3|195426.4|195467.9|195399.7|17
1727869730000|2024-10-02 11:48:50|195539.6|195414.6|195539.8|195414.8|195540.3|195415.3|195532.6|195407.6|14
1727869740000|2024-10-02 11:49:00|195539.5|195414.5|195538.4|195413.4|195544.3|195419.3|195536.2|195411.2|14
1727869750000|2024-10-02 11:49:10|195540.1|195415.1|195536.5|195411.5|195540.1|195415.1|195527.8|195402.8|14
1727869760000|2024-10-02 11:49:20|195537.9|195412.9|195535.8|195410.8|195537.9|195412.9|195528.3|195403.3|11
1727869770000|2024-10-02 11:49:30|195536.6|195411.6|195535.3|195410.3|195538.2|195413.2|195529|195404|16
1727869780000|2024-10-02 11:49:40|195535.6|195410.6|195540.7|195415.7|195545.1|195420.1|195529.2|195404.2|20
1727869790000|2024-10-02 11:49:50|195540|195415|195539|195414|195540.4|195415.4|195533.4|195408.4|11
1727869800000|2024-10-02 11:50:00|195540.7|195415.7|195500.4|195450.4|195540.7|195462|195488.9|195415.7|23
1727869810000|2024-10-02 11:50:10|195499.8|195449.8|195499.1|195449.1|195501.3|195451.3|195491.2|195441.2|21
1727869820000|2024-10-02 11:50:20|195499.4|195449.4|195499|195449|195500.4|195450.4|195492.5|195442.5|11
1727869830000|2024-10-02 11:50:30|195492|195442|195538.2|195413.2|195538.2|195452.3|195492|195405.3|17
1727869840000|2024-10-02 11:50:40|195535.3|195410.3|195535|195410|195538.2|195413.2|195533.4|195408.4|12
1727869850000|2024-10-02 11:50:50|195535.2|195410.2|195490|195365|195542.2|195417.2|195490|195365|19
1727869860000|2024-10-02 11:51:00|195495.7|195370.7|195499.4|195374.4|195502|195377|195493.5|195368.5|20
1727869870000|2024-10-02 11:51:10|195496.1|195371.1|195477.5|195352.5|195500.9|195375.9|195477.2|195352.2|14
1727869880000|2024-10-02 11:51:20|195479.3|195354.3|195393.3|195268.3|195479.3|195354.3|195393.3|195268.3|17
1727869890000|2024-10-02 11:51:30|195397.3|195272.3|195414.3|195289.3|195417.8|195292.8|195397.3|195272.3|10
1727869900000|2024-10-02 11:51:40|195414.4|195289.4|195415.8|195290.8|195416.2|195291.2|195413|195288|10
1727869910000|2024-10-02 11:51:50|195415.3|195290.3|195375.6|195250.6|195417.9|195292.9|195373.5|195248.5|27
1727869920000|2024-10-02 11:52:00|195384.2|195259.2|195378.1|195253.1|195391.4|195266.4|195372.3|195247.3|32
1727869930000|2024-10-02 11:52:10|195379.1|195254.1|195378.3|195253.3|195384|195259|195378.3|195253.3|25
1727869940000|2024-10-02 11:52:20|195382.5|195257.5|195411.1|195286.1|195412.8|195287.8|195376.7|195251.7|26
1727869950000|2024-10-02 11:52:30|195408.6|195283.6|195410.5|195285.5|195412.6|195287.6|195408.4|195283.4|25
1727869960000|2024-10-02 11:52:40|195410.3|195285.3|195385.1|195260.1|195410.8|195285.8|195384.5|195259.5|16
1727869970000|2024-10-02 11:52:50|195386.3|195261.3|195386.5|195261.5|195388.8|195263.8|195379.9|195254.9|29
1727869980000|2024-10-02 11:53:00|195386.9|195261.9|195383.6|195258.6|195386.9|195261.9|195382.5|195257.5|20
1727869990000|2024-10-02 11:53:10|195384.9|195259.9|195379.2|195254.2|195387|195262|195378.8|195253.8|23
1727870000000|2024-10-02 11:53:20|195381.6|195256.6|195381.4|195256.4|195383.9|195258.9|195374.7|195249.7|34
1727870010000|2024-10-02 11:53:30|195382.3|195257.3|195381.2|195256.2|195387.1|195262.1|195369.7|195244.7|39
1727870020000|2024-10-02 11:53:40|195375.3|195250.3|195373.8|195248.8|195385.1|195260.1|195373.3|195248.3|38
1727870030000|2024-10-02 11:53:50|195375.7|195250.7|195371.6|195246.6|195379.7|195254.7|195371.6|195246.6|21
1727870040000|2024-10-02 11:54:00|195370.3|195245.3|195348.9|195223.9|195379|195254|195342.7|195217.7|34
1727870050000|2024-10-02 11:54:10|195349.8|195224.8|195355.4|195230.4|195357.2|195232.2|195342|195217|30
1727870060000|2024-10-02 11:54:20|195357.3|195232.3|195402.7|195277.7|195407.2|195282.2|195357.3|195232.3|17
1727870070000|2024-10-02 11:54:30|195406.2|195281.2|195356.3|195306.3|195406.3|195315|195356.3|195277.7|16
1727870080000|2024-10-02 11:54:40|195358.2|195308.2|195354.3|195304.3|195371.9|195321.9|195354.3|195304.3|29
1727870090000|2024-10-02 11:54:50|195357.8|195307.8|195353.8|195303.8|195363.2|195313.2|195345.2|195295.2|22
1727870100000|2024-10-02 11:55:00|195354.9|195304.9|195408.8|195283.8|195408.8|195325.2|195351.8|195283.8|23
1727870110000|2024-10-02 11:55:10|195408.6|195283.6|195375.5|195325.5|195416.2|195327.6|195364.7|195275.5|29
1727870120000|2024-10-02 11:55:20|195368.3|195318.3|195374.9|195324.9|195377.8|195327.8|195367.6|195317.6|19
1727870130000|2024-10-02 11:55:30|195367.8|195317.8|195373.9|195323.9|195376.2|195326.2|195367.4|195317.4|19
1727870140000|2024-10-02 11:55:40|195375.6|195325.6|195372.4|195322.4|195377.3|195327.3|195372.4|195322.4|10
1727870150000|2024-10-02 11:55:50|195371.2|195321.2|195374.1|195324.1|195375.9|195325.9|195370.9|195320.9|7
1727870160000|2024-10-02 11:56:00|195376.2|195326.2|195347.7|195297.7|195376.2|195326.2|195343.3|195293.3|20
1727870170000|2024-10-02 11:56:10|195346.6|195296.6|195350.3|195300.3|195351.6|195301.6|195342.2|195292.2|13
1727870180000|2024-10-02 11:56:20|195351.4|195301.4|195344|195294|195352.8|195302.8|195343.5|195293.5|15
1727870190000|2024-10-02 11:56:30|195346|195296|195349.1|195299.1|195352.5|195302.5|195346|195296|14
1727870200000|2024-10-02 11:56:40|195364|195314|195393.3|195268.3|195406.6|195316.3|195349.9|195263.2|31
1727870210000|2024-10-02 11:56:50|195395|195270|195369.8|195319.8|195395|195326.6|195350.2|195270|28
1727870220000|2024-10-02 11:57:00|195367.6|195317.6|195444.1|195319.1|195451.6|195357.5|195363.7|195309.7|30
1727870230000|2024-10-02 11:57:10|195443.7|195318.7|195445.8|195320.8|195447.4|195322.4|195442.5|195317.5|24
1727870240000|2024-10-02 11:57:20|195449.1|195324.1|195454.7|195329.7|195454.7|195329.7|195445.3|195320.3|24
1727870250000|2024-10-02 11:57:30|195444.7|195319.7|195468.4|195343.4|195468.4|195343.4|195444.7|195319.7|36
1727870260000|2024-10-02 11:57:40|195459.6|195334.6|195470.9|195345.9|195472.9|195347.9|195459.6|195334.6|32
1727870270000|2024-10-02 11:57:50|195470.5|195345.5|195462.1|195412.1|195472.1|195416.8|195420.8|195341.6|35
1727870280000|2024-10-02 11:58:00|195461.9|195411.9|195460.5|195410.5|195470.6|195420.6|195452.5|195402.5|37
1727870290000|2024-10-02 11:58:10|195466.1|195416.1|195460.1|195335.1|195466.1|195416.1|195414.6|195335.1|31
1727870300000|2024-10-02 11:58:20|195463.7|195338.7|195441.5|195316.5|195463.7|195365.4|195392.8|195308.8|38
1727870310000|2024-10-02 11:58:30|195405.7|195355.7|195456.9|195331.9|195465.1|195364.8|195399.3|195323.9|40
1727870320000|2024-10-02 11:58:40|195451.3|195326.3|195478|195353|195478|195353|195451.3|195326.3|26
1727870330000|2024-10-02 11:58:50|195479.1|195354.1|195464.7|195414.7|195479.1|195425.7|195433.2|195354.1|24
1727870340000|2024-10-02 11:59:00|195461.2|195411.2|195465.2|195415.2|195478.4|195428.4|195460.6|195410.6|30
1727870350000|2024-10-02 11:59:10|195466.2|195416.2|195461.2|195411.2|195475|195425|195460.2|195410.2|36
1727870360000|2024-10-02 11:59:20|195464|195414|195475|195425|195476.5|195426.5|195451.7|195401.7|32
1727870370000|2024-10-02 11:59:30|195474.7|195424.7|195507.8|195382.8|195516.5|195426.7|195458.2|195378.4|39
1727870380000|2024-10-02 11:59:40|195470|195420|195520|195395|195520|195426.2|195457.3|195383.1|40
1727870390000|2024-10-02 11:59:50|195513.9|195388.9|195479.9|195429.9|195524.3|195429.9|195458.9|195378.8|40
1727870400000|2024-10-02 12:00:00|195512.3|195387.3|195461.4|195411.4|195516.3|195420.1|195459.5|195384.8|25
1727870410000|2024-10-02 12:00:10|195459.1|195409.1|195470.4|195420.4|195470.9|195420.9|195456.8|195406.8|31
1727870420000|2024-10-02 12:00:20|195467.1|195417.1|195516.1|195391.1|195516.1|195439.6|195455.9|195391.1|31
1727870430000|2024-10-02 12:00:30|195515.4|195390.4|195449.6|195324.6|195520.6|195395.6|195442.7|195317.7|33
1727870440000|2024-10-02 12:00:40|195449.1|195324.1|195448.7|195323.7|195452|195327|195448.4|195323.4|27
1727870450000|2024-10-02 12:00:50|195452.9|195327.9|195501.6|195376.6|195504.7|195379.7|195447.5|195322.5|34
1727870460000|2024-10-02 12:01:00|195504.9|195379.9|195468.1|195343.1|195506.5|195381.5|195468.1|195343.1|32
1727870470000|2024-10-02 12:01:10|195461.9|195336.9|195447.2|195322.2|195467|195342|195440.7|195315.7|38
1727870480000|2024-10-02 12:01:20|195453.6|195328.6|195418.1|195368.1|195453.6|195385.2|195412.1|195321.5|38
1727870490000|2024-10-02 12:01:30|195431.2|195381.2|195441.3|195391.3|195498|195412.4|195421.9|195356.7|27
1727870500000|2024-10-02 12:01:40|195430.3|195380.3|195446.3|195321.3|195468.3|195380.3|195413.5|195321.3|31
1727870510000|2024-10-02 12:01:50|195446.5|195321.5|195448.8|195323.8|195466.7|195341.7|195441.7|195316.7|36
1727870520000|2024-10-02 12:02:00|195448.6|195323.6|195380.6|195330.6|195448.6|195353.2|195375.3|195315.4|33
1727870530000|2024-10-02 12:02:10|195382.1|195332.1|195378.4|195328.4|195387.1|195337.1|195374.4|195324.4|25
1727870540000|2024-10-02 12:02:20|195378.7|195328.7|195374.5|195324.5|195385.4|195335.4|195370.1|195320.1|33
1727870550000|2024-10-02 12:02:30|195375.5|195325.5|195378.5|195328.5|195382.6|195332.6|195370.9|195320.9|36
1727870560000|2024-10-02 12:02:40|195381.3|195331.3|195384.6|195334.6|195389.9|195339.9|195369.1|195319.1|31
1727870570000|2024-10-02 12:02:50|195381.2|195331.2|195377.5|195327.5|195391.2|195341.2|195377.5|195327.5|33
1727870580000|2024-10-02 12:03:00|195380.7|195330.7|195338.7|195213.7|195385.7|195335.7|195308.2|195213.7|34
1727870590000|2024-10-02 12:03:10|195339.9|195214.9|195314.6|195189.6|195350.5|195225.5|195298|195173|28
1727870600000|2024-10-02 12:03:20|195314.1|195189.1|195283.2|195158.2|195314.8|195189.8|195271.2|195146.2|26
1727870610000|2024-10-02 12:03:30|195281.7|195156.7|195276.9|195151.9|195287.7|195162.7|195272.5|195147.5|30
1727870620000|2024-10-02 12:03:40|195273.4|195148.4|195289.3|195164.3|195295.8|195170.8|195273.3|195148.3|21
1727870630000|2024-10-02 12:03:50|195297.3|195172.3|195285.5|195160.5|195297.3|195172.3|195273|195148|24
1727870640000|2024-10-02 12:04:00|195284.3|195159.3|195226.6|195101.6|195284.3|195159.3|195221.8|195096.8|17
1727870650000|2024-10-02 12:04:10|195220.9|195095.9|195225.8|195100.8|195229.1|195104.1|195219.9|195094.9|8
1727870660000|2024-10-02 12:04:20|195227|195102|195148.5|195098.5|195230.2|195111.8|195146.1|195096.1|18
1727870670000|2024-10-02 12:04:30|195149.1|195099.1|195100.2|195050.2|195152.8|195102.8|195067.8|195017.8|26
1727870680000|2024-10-02 12:04:40|195095.9|195045.9|195094.5|195044.5|195107.6|195057.6|195088.3|195038.3|24
1727870690000|2024-10-02 12:04:50|195095.8|195045.8|195099.2|195049.2|195112.6|195062.6|195094.8|195044.8|21
1727870700000|2024-10-02 12:05:00|195101|195051|195096.9|195046.9|195101|195051|195094.6|195044.6|13
1727870710000|2024-10-02 12:05:10|195094.7|195044.7|195093.4|195043.4|195094.7|195044.7|195084.3|195034.3|15
1727870720000|2024-10-02 12:05:20|195095.1|195045.1|195201.6|195151.6|195201.6|195151.6|195083.1|195033.1|24
1727870730000|2024-10-02 12:05:30|195197.5|195147.5|195190.1|195140.1|195197.5|195147.5|195182.2|195132.2|19
1727870740000|2024-10-02 12:05:40|195201.2|195151.2|195222.8|195097.8|195239.4|195151.2|195196.3|195095.9|23
1727870750000|2024-10-02 12:05:50|195225.5|195100.5|195195.6|195145.6|195232|195150.7|195191.1|195100.5|17
1727870760000|2024-10-02 12:06:00|195196.4|195146.4|195242.3|195117.3|195242.3|195147.9|195196|195108.4|12
1727870770000|2024-10-02 12:06:10|195237.1|195112.1|195175.2|195125.2|195250.4|195125.9|195170.2|195082.9|19
1727870780000|2024-10-02 12:06:20|195176.3|195126.3|195188.2|195138.2|195190.7|195140.7|195169.3|195119.3|23
1727870790000|2024-10-02 12:06:30|195190.4|195140.4|195174.9|195124.9|195192.7|195142.7|195168.6|195118.6|22
1727870800000|2024-10-02 12:06:40|195173.6|195123.6|195130.1|195080.1|195173.6|195123.6|195118.3|195068.3|18
1727870810000|2024-10-02 12:06:50|195123.6|195073.6|195159.2|195034.2|195163.1|195077.3|195123.6|195032.8|13
1727870820000|2024-10-02 12:07:00|195160.8|195035.8|195169.7|195044.7|195173.2|195048.2|195160.8|195035.8|21
1727870830000|2024-10-02 12:07:10|195169.8|195044.8|195162.8|195037.8|195171.2|195046.2|195162.8|195037.8|12
1727870840000|2024-10-02 12:07:20|195158.8|195033.8|195159.9|195034.9|195163.8|195038.8|195155.6|195030.6|16
1727870850000|2024-10-02 12:07:30|195160.8|195035.8|195154.4|195029.4|195160.8|195035.8|195151.8|195026.8|10
1727870860000|2024-10-02 12:07:40|195153.6|195028.6|195166.8|195116.8|195170.9|195120.9|195130.8|195028.6|19
1727870870000|2024-10-02 12:07:50|195162.9|195112.9|195153.2|195103.2|195165.2|195115.2|195151.9|195101.9|18
1727870880000|2024-10-02 12:08:00|195155.5|195105.5|195067.4|195017.4|195155.5|195105.5|195067.4|195017.4|26
1727870890000|2024-10-02 12:08:10|195068.7|195018.7|195131.1|195006.1|195131.1|195032|195068.7|194991.6|18
1727870900000|2024-10-02 12:08:20|195128.9|195003.9|195129.4|195004.4|195131.4|195006.4|195125.7|195000.7|10
1727870910000|2024-10-02 12:08:30|195126|195001|195134.3|195009.3|195145.8|195020.8|195126|195001|10
1727870920000|2024-10-02 12:08:40|195132.4|195007.4|195186.5|195061.5|195193.2|195068.2|195130.6|195005.6|17
1727870930000|2024-10-02 12:08:50|195190|195065|195158.4|195108.4|195199.5|195111.2|195158.3|195065|12
1727870940000|2024-10-02 12:09:00|195157.6|195107.6|195158.7|195108.7|195161.9|195111.9|195153.9|195103.9|11
1727870950000|2024-10-02 12:09:10|195166|195116|195218.6|195093.6|195243|195118|195166|195093.6|11
1727870960000|2024-10-02 12:09:20|195222.4|195097.4|195230.2|195105.2|195231.9|195106.9|195215.7|195090.7|19
1727870970000|2024-10-02 12:09:30|195228.2|195103.2|195228.7|195103.7|195228.7|195103.7|195228.2|195103.2|3
1727870980000|2024-10-02 12:09:40|195226.8|195101.8|195226.1|195101.1|195234.3|195109.3|195226.1|195101.1|15
1727870990000|2024-10-02 12:09:50|195232.4|195107.4|195246|195121|195249.7|195124.7|195231.5|195106.5|15
1727871000000|2024-10-02 12:10:00|195243.2|195118.2|195281.8|195156.8|195292.2|195167.2|195242.1|195117.1|17
1727871010000|2024-10-02 12:10:10|195278|195153|195267.9|195142.9|195278.6|195153.6|195262.7|195137.7|32
1727871020000|2024-10-02 12:10:20|195266.1|195141.1|195255.4|195130.4|195268.2|195143.2|195252.8|195127.8|21
1727871030000|2024-10-02 12:10:30|195250.2|195125.2|195199.8|195074.8|195250.2|195125.2|195185.2|195060.2|22
1727871040000|2024-10-02 12:10:40|195193|195068|195198.2|195073.2|195199.2|195074.2|195190.3|195065.3|22
1727871050000|2024-10-02 12:10:50|195191.1|195066.1|195197|195072|195203.1|195078.1|195188|195063|13
1727871060000|2024-10-02 12:11:00|195196.1|195071.1|195149.2|195024.2|195197.5|195072.5|195149.2|195024.2|21
1727871070000|2024-10-02 12:11:10|195148.5|195023.5|195085|195035|195152|195038.8|195084.5|194985.8|21
1727871080000|2024-10-02 12:11:20|195083.2|195033.2|195092.5|195042.5|195097.7|195047.7|195078|195028|24
1727871090000|2024-10-02 12:11:30|195129.9|195004.9|195150.6|195025.6|195150.6|195025.6|195113|194988|28
1727871100000|2024-10-02 12:11:40|195147.3|195022.3|195134.8|195009.8|195147.3|195022.3|195131.9|195006.9|25
1727871110000|2024-10-02 12:11:50|195139.8|195014.8|195142.7|195017.7|195145.9|195020.9|195134.5|195009.5|21
1727871120000|2024-10-02 12:12:00|195139.5|195014.5|195129.8|195004.8|195139.5|195014.5|195120.8|194995.8|17
1727871130000|2024-10-02 12:12:10|195141.8|195016.8|195137.6|195012.6|195141.8|195016.8|195133.7|195008.7|15
1727871140000|2024-10-02 12:12:20|195137.5|195012.5|195122.7|194997.7|195137.5|195012.5|195069.1|194944.1|9
1727871150000|2024-10-02 12:12:30|195124.5|194999.5|195109|194984|195128.3|195003.3|195109|194984|14
1727871160000|2024-10-02 12:12:40|195112.6|194987.6|195126.9|195001.9|195126.9|195001.9|195112.2|194987.2|18
1727871170000|2024-10-02 12:12:50|195123.6|194998.6|195128.5|195003.5|195133.2|195008.2|195123.1|194998.1|21
1727871180000|2024-10-02 12:13:00|195135.5|195010.5|195140.7|195015.7|195156|195031|195134.2|195009.2|17
1727871190000|2024-10-02 12:13:10|195140.4|195015.4|195162.1|195037.1|195162.1|195037.1|195140.4|195015.4|10
1727871200000|2024-10-02 12:13:20|195166.4|195041.4|195189.6|195064.6|195193.1|195068.1|195166.2|195041.2|9
1727871210000|2024-10-02 12:13:30|195189.7|195064.7|195193.4|195068.4|195193.4|195068.4|195176.8|195051.8|17
1727871220000|2024-10-02 12:13:40|195190.5|195065.5|195235.6|195110.6|195239.5|195114.5|195190.5|195065.5|19
1727871230000|2024-10-02 12:13:50|195237.1|195112.1|195240.4|195115.4|195245.2|195120.2|195237.1|195112.1|4
1727871240000|2024-10-02 12:14:00|195246.1|195121.1|195317.3|195192.3|195340.3|195215.3|195246.1|195121.1|33
1727871250000|2024-10-02 12:14:10|195320|195195|195331.5|195206.5|195340|195215|195320|195195|33
1727871260000|2024-10-02 12:14:20|195334.8|195209.8|195320.4|195195.4|195337.3|195212.3|195317.7|195192.7|29
1727871270000|2024-10-02 12:14:30|195319.7|195194.7|195355.3|195230.3|195355.3|195230.3|195318.5|195193.5|11
1727871280000|2024-10-02 12:14:40|195362.4|195237.4|195328.7|195203.7|195362.4|195237.4|195292.5|195167.5|35
1727871290000|2024-10-02 12:14:50|195399.9|195136.3|195399|195132.7|195407.6|195146.6|195386.7|195129.8|26
1727871300000|2024-10-02 12:15:00|195401.2|195132.1|195319.2|195194.2|195401.2|195194.5|195317.7|195120.2|26
1727871310000|2024-10-02 12:15:10|195318.1|195193.1|195282.5|195157.5|195322.5|195197.5|195273.2|195148.2|22
1727871320000|2024-10-02 12:15:20|195288.9|195163.9|195233.8|195108.8|195288.9|195163.9|195211.1|195086.1|24
1727871330000|2024-10-02 12:15:30|195223.6|195098.6|195249|195124|195251.1|195126.1|195223.6|195098.6|9
1727871340000|2024-10-02 12:15:40|195248.9|195123.9|195288.7|195163.7|195288.7|195163.7|195248.9|195123.9|7
1727871350000|2024-10-02 12:15:50|195265.4|195140.4|195264|195139|195268.3|195143.3|195257.8|195132.8|10
1727871360000|2024-10-02 12:16:00|195265.9|195140.9|195256.5|195131.5|195266.3|195141.3|195254.5|195129.5|8
1727871370000|2024-10-02 12:16:10|195258.5|195133.5|195260|195135|195260.9|195135.9|195258|195133|6
1727871380000|2024-10-02 12:16:20|195256|195131|195106.5|194981.5|195256|195131|195099.2|194974.2|18
1727871390000|2024-10-02 12:16:30|195106.9|194981.9|195168.6|195043.6|195168.6|195043.6|195095.2|194970.2|18
1727871400000|2024-10-02 12:16:40|195160.8|195035.8|195147.5|195022.5|195170.1|195045.1|195140.5|195015.5|12
1727871410000|2024-10-02 12:16:50|195148|195023|195216.3|195091.3|195239.5|195114.5|195148|195023|14
1727871420000|2024-10-02 12:17:00|195222.7|195097.7|195245|195120|195246.2|195121.2|195220|195095|11
1727871430000|2024-10-02 12:17:10|195245.1|195120.1|195234.5|195109.5|195245.1|195120.1|195223.8|195098.8|9
1727871440000|2024-10-02 12:17:20|195180.2|195130.2|195051.5|194926.5|195201|195151|195025.4|194900.4|21
1727871450000|2024-10-02 12:17:30|195059|194934|195053.1|194928.1|195070.9|194973.3|195020.8|194895.8|35
1727871460000|2024-10-02 12:17:40|195055.6|194930.6|195033.1|194908.1|195055.6|194930.6|195033.1|194908.1|16
1727871470000|2024-10-02 12:17:50|195039.1|194914.1|195044.3|194919.3|195046.4|194921.4|195030.5|194905.5|17
1727871480000|2024-10-02 12:18:00|195042.2|194917.2|195041.5|194916.5|195044.2|194919.2|194930.9|194860.8|31
1727871490000|2024-10-02 12:18:10|195044.7|194919.7|194993.7|194943.7|195050.1|194948.9|194992.8|194918.1|23
1727871500000|2024-10-02 12:18:20|194993.3|194943.3|195021.2|194971.2|195027|194977|194993.3|194943.3|14
1727871510000|2024-10-02 12:18:30|195021|194971|195028.9|194978.9|195069.3|194979.4|194993.4|194935.4|18
1727871520000|2024-10-02 12:18:40|195032.2|194982.2|195011.4|194961.4|195035.5|194985.5|195008.2|194958.2|21
1727871530000|2024-10-02 12:18:50|195009|194959|195006.2|194956.2|195012.6|194962.6|194996.6|194946.6|21
1727871540000|2024-10-02 12:19:00|195011.6|194961.6|195054.9|194929.9|195065.1|194961.6|194999.6|194891.5|18
1727871550000|2024-10-02 12:19:10|195064.4|194939.4|195071.7|194946.7|195076.3|194951.3|195058.2|194933.2|14
1727871560000|2024-10-02 12:19:20|195071.2|194946.2|195070.5|194945.5|195071.2|194946.2|195051|194926|21
1727871570000|2024-10-02 12:19:30|195068.5|194943.5|195079.2|194954.2|195079.2|194954.2|195062.8|194937.8|9
1727871580000|2024-10-02 12:19:40|195078.2|194953.2|195070.5|194945.5|195078.2|194953.2|195065.9|194940.9|15
1727871590000|2024-10-02 12:19:50|195068.3|194943.3|195080.8|194955.8|195080.8|194955.8|195059.7|194934.7|13
1727871600000|2024-10-02 12:20:00|195073.7|194948.7|195052.7|194927.7|195077.7|194998.6|195000.2|194912.4|17
1727871610000|2024-10-02 12:20:10|195054.4|194929.4|195064.1|194939.1|195077.7|194952.7|195050.7|194925.7|30
1727871620000|2024-10-02 12:20:20|195067.3|194942.3|195076.4|194951.4|195086.7|194961.7|195065.3|194940.3|18
1727871630000|2024-10-02 12:20:30|195082.6|194957.6|195085.9|194960.9|195089.3|194964.3|195073.3|194948.3|20
1727871640000|2024-10-02 12:20:40|195083.9|194958.9|195080.9|194955.9|195084.6|194959.6|195077.3|194952.3|20
1727871650000|2024-10-02 12:20:50|195082.3|194957.3|195081.8|194956.8|195083.2|194958.2|195080.4|194955.4|9
1727871660000|2024-10-02 12:21:00|195082.4|194957.4|195079.1|194954.1|195082.4|194957.4|195074.3|194949.3|18
1727871670000|2024-10-02 12:21:10|195081.2|194956.2|195069.2|194944.2|195083.1|194958.1|195069.2|194944.2|17
1727871680000|2024-10-02 12:21:20|195071.7|194946.7|195029.6|194904.6|195071.7|194946.7|195029.2|194904.2|18
1727871690000|2024-10-02 12:21:30|195028.1|194903.1|194974.9|194849.9|195028.1|194903.1|194941|194816|29
1727871700000|2024-10-02 12:21:40|194973.2|194848.2|195017|194892|195017|194892|194973.2|194848.2|25
1727871710000|2024-10-02 12:21:50|195011.9|194886.9|195003.4|194878.4|195014.3|194889.3|194996|194871|20
1727871720000|2024-10-02 12:22:00|195001.8|194876.8|194996.1|194871.1|195033.4|194908.4|194992.6|194867.6|32
1727871730000|2024-10-02 12:22:10|194995.1|194870.1|195011.3|194886.3|195014.5|194889.5|194995.1|194870.1|18
1727871740000|2024-10-02 12:22:20|195010.1|194885.1|194992.7|194867.7|195013.8|194888.8|194989.9|194864.9|10
1727871750000|2024-10-02 12:22:30|194998.1|194873.1|195017.6|194892.6|195028.9|194903.9|194998.1|194873.1|22
1727871760000|2024-10-02 12:22:40|195015.9|194890.9|194884.3|194759.3|195015.9|194890.9|194882|194759.3|28
1727871770000|2024-10-02 12:22:50|194883.6|194758.6|194892.6|194767.6|194901.6|194776.6|194879.6|194754.6|19
1727871780000|2024-10-02 12:23:00|194884.2|194759.2|194759.4|194634.4|194884.2|194768.8|194758.1|194633.1|31
1727871790000|2024-10-02 12:23:10|194765.2|194640.2|194771.9|194646.9|194777|194652|194761.7|194636.7|23
1727871800000|2024-10-02 12:23:20|194773.5|194648.5|194715|194590|194773.5|194648.5|194714.4|194589.4|30
1727871810000|2024-10-02 12:23:30|194713.2|194588.2|194739.9|194614.9|194746.4|194621.4|194701.9|194576.9|22
1727871820000|2024-10-02 12:23:40|194739.4|194614.4|194732.3|194607.3|194739.4|194614.4|194729.1|194604.1|18
1727871830000|2024-10-02 12:23:50|194731|194606|194771.3|194646.3|194773.6|194648.6|194728.8|194603.8|16
1727871840000|2024-10-02 12:24:00|194772.3|194647.3|194744.9|194619.9|194784.5|194659.5|194744|194619|19
1727871850000|2024-10-02 12:24:10|194742.1|194617.1|194691|194566|194742.1|194617.1|194660.5|194535.5|30
1727871860000|2024-10-02 12:24:20|194690.2|194565.2|194663.2|194538.2|194703.5|194578.5|194652.9|194527.9|26
1727871870000|2024-10-02 12:24:30|194664.6|194539.6|194660.4|194535.4|194671.4|194546.4|194649.2|194524.2|20
1727871880000|2024-10-02 12:24:40|194661.8|194536.8|194649.6|194524.6|194661.8|194536.8|194644.9|194519.9|14
1727871890000|2024-10-02 12:24:50|194645.9|194520.9|194642.5|194517.5|194651.9|194526.9|194642|194517|20
1727871900000|2024-10-02 12:25:00|194628|194503|194663.3|194538.3|194668.7|194543.7|194628|194503|19
1727871910000|2024-10-02 12:25:10|194669.9|194544.9|194722.5|194597.5|194744|194619|194667.4|194542.4|27
1727871920000|2024-10-02 12:25:20|194722.9|194597.9|194688.1|194563.1|194727.5|194602.5|194688|194563|15
1727871930000|2024-10-02 12:25:30|194687|194562|194704.4|194579.4|194708.4|194583.4|194681.4|194556.4|21
1727871940000|2024-10-02 12:25:40|194704.6|194579.6|194683.4|194558.4|194709.7|194584.7|194659|194534|15
1727871950000|2024-10-02 12:25:50|194686|194561|194654.9|194529.9|194686|194561|194649.8|194524.8|10
1727871960000|2024-10-02 12:26:00|194653.1|194528.1|194663|194538|194680.2|194555.2|194653.1|194528.1|23
1727871970000|2024-10-02 12:26:10|194661.4|194536.4|194664|194539|194667.5|194542.5|194655.5|194530.5|5
1727871980000|2024-10-02 12:26:20|194666|194541|194641.8|194516.8|194668.1|194543.1|194634.5|194509.5|20
1727871990000|2024-10-02 12:26:30|194643.1|194518.1|194648.2|194523.2|194660.5|194535.5|194643.1|194518.1|19
1727872000000|2024-10-02 12:26:40|194649.4|194524.4|194633.3|194508.3|194649.4|194524.4|194631.7|194506.7|12
1727872010000|2024-10-02 12:26:50|194632.1|194507.1|194637.2|194512.2|194639.5|194514.5|194632.1|194507.1|15
1727872020000|2024-10-02 12:27:00|194638.5|194513.5|194520.4|194395.4|194638.5|194513.5|194512.6|194394.2|20
1727872030000|2024-10-02 12:27:10|194522.4|194397.4|194493.6|194368.6|194522.4|194397.4|194490.5|194365.5|23
1727872040000|2024-10-02 12:27:20|194492.6|194367.6|194489.5|194364.5|194511.1|194386.1|194485.2|194360.2|30
1727872050000|2024-10-02 12:27:30|194488.1|194363.1|194426.8|194376.8|194488.1|194399.2|194417|194363.1|25
1727872060000|2024-10-02 12:27:40|194428.3|194378.3|194413.9|194288.9|194430.7|194380.7|194395.3|194288.9|24
1727872070000|2024-10-02 12:27:50|194422|194297|194390.5|194265.5|194422.6|194297.6|194386|194261|30
1727872080000|2024-10-02 12:28:00|194387.3|194262.3|194419.2|194294.2|194431.2|194306.2|194387.3|194262.3|14
1727872090000|2024-10-02 12:28:10|194441.3|194316.3|194437.7|194312.7|194445.7|194320.7|194431.7|194306.7|16
1727872100000|2024-10-02 12:28:20|194439.6|194314.6|194515.8|194390.8|194515.8|194390.8|194439.6|194314.6|19
1727872110000|2024-10-02 12:28:30|194514.3|194389.3|194517.5|194392.5|194517.5|194392.5|194503.7|194378.7|11
1727872120000|2024-10-02 12:28:40|194523.4|194398.4|194526.9|194401.9|194529.3|194404.3|194504.9|194379.9|14
1727872130000|2024-10-02 12:28:50|194521.6|194396.6|194519.7|194394.7|194530.9|194405.9|194519.7|194394.7|16
1727872140000|2024-10-02 12:29:00|194513.9|194388.9|194518.6|194393.6|194531.6|194406.6|194513.9|194388.9|12
1727872150000|2024-10-02 12:29:10|194511.2|194386.2|194518|194393|194523|194398|194511.2|194386.2|15
1727872160000|2024-10-02 12:29:20|194517.4|194392.4|194491.5|194441.5|194525.4|194441.5|194485.2|194386.3|22
1727872170000|2024-10-02 12:29:30|194493|194443|194575.6|194450.6|194580.5|194492|194476|194388.8|26
1727872180000|2024-10-02 12:29:40|194580.5|194455.5|194621.9|194496.9|194629.4|194531.2|194580.5|194455.5|35
1727872190000|2024-10-02 12:29:50|194620.8|194495.8|194613.1|194488.1|194623.2|194498.2|194603.5|194478.5|20
1727872200000|2024-10-02 12:30:00|194614.8|194489.8|194675.1|194550.1|194677|194552|194614.8|194489.8|15
1727872210000|2024-10-02 12:30:10|194676|194551|194663.1|194538.1|194677.2|194552.2|194656.8|194531.8|20
1727872220000|2024-10-02 12:30:20|194666.4|194541.4|194713|194588|194719.2|194594.2|194659.1|194534.1|26
1727872230000|2024-10-02 12:30:30|194707.6|194582.6|194704.5|194579.5|194715.3|194590.3|194695|194570|26
1727872240000|2024-10-02 12:30:40|194703|194578|194702.2|194577.2|194706.7|194581.7|194686.4|194561.4|15
1727872250000|2024-10-02 12:30:50|194707.5|194582.5|194715.6|194590.6|194722|194597|194707.4|194582.4|23
1727872260000|2024-10-02 12:31:00|194714.2|194589.2|194785.5|194660.5|194798.2|194673.2|194713.6|194588.6|30
1727872270000|2024-10-02 12:31:10|194785.2|194660.2|194801|194676|194802.4|194677.4|194711.4|194586.4|36
1727872280000|2024-10-02 12:31:20|194798.4|194673.4|194803.8|194678.8|194803.8|194678.8|194793.9|194668.9|9
1727872290000|2024-10-02 12:31:30|194802.9|194677.9|194800.8|194675.8|194802.9|194677.9|194797.7|194672.7|5
1727872300000|2024-10-02 12:31:40|194801.2|194676.2|194803.2|194678.2|194806.4|194681.4|194801.2|194676.2|6
1727872310000|2024-10-02 12:31:50|194806|194681|194835.9|194710.9|194839.9|194714.9|194800|194675|18
1727872320000|2024-10-02 12:32:00|194819.6|194694.6|194804|194679|194825.9|194700.9|194790.5|194665.5|19
1727872330000|2024-10-02 12:32:10|194795.9|194670.9|194789.9|194664.9|194796.2|194671.2|194786.6|194661.6|11
1727872340000|2024-10-02 12:32:20|194788.8|194663.8|194697.6|194572.6|194788.8|194663.8|194673|194548|33
1727872350000|2024-10-02 12:32:30|194694.7|194569.7|194740|194615|194746.6|194621.6|194687.4|194562.4|23
1727872360000|2024-10-02 12:32:40|194736.6|194611.6|194731.7|194606.7|194740.8|194615.8|194725.8|194600.8|24
1727872370000|2024-10-02 12:32:50|194729.1|194604.1|194697.6|194572.6|194731.3|194606.3|194696.1|194571.1|25
1727872380000|2024-10-02 12:33:00|194698.3|194573.3|194620.1|194495.1|194700.8|194575.8|194620.1|194495.1|27
1727872390000|2024-10-02 12:33:10|194623.3|194498.3|194638|194513|194639.3|194514.3|194578.1|194453.1|25
1727872400000|2024-10-02 12:33:20|194661.7|194536.7|194687.9|194562.9|194690.1|194565.1|194651.4|194526.4|18
1727872410000|2024-10-02 12:33:30|194690.1|194565.1|194716.9|194591.9|194723.1|194598.1|194690.1|194565.1|15
1727872420000|2024-10-02 12:33:40|194716.1|194591.1|194674.7|194549.7|194716.1|194591.1|194670.3|194545.3|13
1727872430000|2024-10-02 12:33:50|194670.4|194545.4|194639.9|194514.9|194676.3|194551.3|194639.9|194514.9|21
1727872440000|2024-10-02 12:34:00|194640.9|194515.9|194648.7|194523.7|194653.2|194528.2|194640.9|194515.9|10
1727872450000|2024-10-02 12:34:10|194650.1|194525.1|194648.8|194523.8|194672.6|194547.6|194646|194521|13
1727872460000|2024-10-02 12:34:20|194650|194525|194648.9|194523.9|194650|194525|194648.9|194523.9|3
1727872470000|2024-10-02 12:34:30|194645.8|194520.8|194649.1|194524.1|194649.3|194524.3|194645.8|194520.8|3
1727872480000|2024-10-02 12:34:40|194648.2|194523.2|194648.1|194523.1|194651|194526|194589.8|194464.8|13
1727872490000|2024-10-02 12:34:50|194646.5|194521.5|194617.9|194492.9|194646.5|194521.5|194606.6|194481.6|12
1727872500000|2024-10-02 12:35:00|194620.6|194495.6|194609|194484|194646.4|194521.4|194608.2|194483.2|22
1727872510000|2024-10-02 12:35:10|194609.9|194484.9|194609.4|194484.4|194618.6|194493.6|194608.2|194483.2|23
1727872520000|2024-10-02 12:35:20|194608.1|194483.1|194577.9|194452.9|194608.1|194483.1|194569.7|194444.7|9
1727872530000|2024-10-02 12:35:30|194575.9|194450.9|194571.1|194446.1|194581.8|194456.8|194570.7|194445.7|11
1727872540000|2024-10-02 12:35:40|194568.6|194443.6|194568.9|194443.9|194576.1|194451.1|194567.6|194442.6|13
1727872550000|2024-10-02 12:35:50|194569.7|194444.7|194583.7|194458.7|194583.7|194458.7|194569.7|194444.7|10
1727872560000|2024-10-02 12:36:00|194592.3|194467.3|194556.6|194431.6|194599.1|194474.1|194549.5|194424.5|23
1727872570000|2024-10-02 12:36:10|194552.2|194427.2|194536.5|194411.5|194553.7|194428.7|194536.5|194411.5|16
1727872580000|2024-10-02 12:36:20|194537.7|194412.7|194550.8|194425.8|194550.8|194425.8|194537.7|194412.7|3
1727872590000|2024-10-02 12:36:30|194551.4|194426.4|194558|194433|194559.2|194434.2|194551.4|194426.4|3
1727872600000|2024-10-02 12:36:40|194555.9|194430.9|194537.9|194412.9|194556.5|194431.5|194537.9|194412.9|11
1727872610000|2024-10-02 12:36:50|194539.4|194414.4|194557.2|194432.2|194557.6|194432.6|194539.4|194414.4|17
1727872620000|2024-10-02 12:37:00|194558.9|194433.9|194616.3|194491.3|194630|194505|194558.9|194433.9|22
1727872630000|2024-10-02 12:37:10|194619.3|194494.3|194662|194537|194666.3|194541.3|194619.2|194494.2|21
1727872640000|2024-10-02 12:37:20|194664.1|194539.1|194716.2|194591.2|194720.3|194595.3|194664.1|194539.1|12
1727872650000|2024-10-02 12:37:30|194718.3|194593.3|194715.6|194590.6|194718.3|194593.3|194703.5|194578.5|16
1727872660000|2024-10-02 12:37:40|194717.3|194592.3|194702.3|194577.3|194717.6|194592.6|194700.1|194575.1|11
1727872670000|2024-10-02 12:37:50|194700.6|194575.6|194714.9|194589.9|194716.9|194591.9|194690.7|194565.7|22
1727872680000|2024-10-02 12:38:00|194719.1|194594.1|194616.6|194491.6|194719.1|194594.1|194613.5|194488.5|26
1727872690000|2024-10-02 12:38:10|194618.1|194493.1|194654.7|194529.7|194655.7|194530.7|194618.1|194493.1|6
1727872700000|2024-10-02 12:38:20|194649.5|194524.5|194646.8|194521.8|194656|194531|194624.5|194499.5|18
1727872710000|2024-10-02 12:38:30|194645.2|194520.2|194685.6|194560.6|194685.6|194560.6|194624.6|194499.6|21
1727872720000|2024-10-02 12:38:40|194686.8|194561.8|194700.1|194575.1|194701|194576|194686.8|194561.8|10
1727872730000|2024-10-02 12:38:50|194698.5|194573.5|194691.9|194566.9|194702.5|194577.5|194691.9|194566.9|14
1727872740000|2024-10-02 12:39:00|194691.2|194566.2|194597.9|194472.9|194691.2|194566.2|194596.2|194471.2|26
1727872750000|2024-10-02 12:39:10|194597|194472|194571.8|194446.8|194600.8|194475.8|194538.8|194413.8|22
1727872760000|2024-10-02 12:39:20|194562.9|194437.9|194555.7|194430.7|194568.5|194443.5|194544.2|194419.2|18
1727872770000|2024-10-02 12:39:30|194556.7|194431.7|194530.7|194405.7|194556.7|194431.7|194529.8|194404.8|19
1727872780000|2024-10-02 12:39:40|194528.5|194403.5|194512.9|194387.9|194528.5|194403.5|194511.6|194386.6|16
1727872790000|2024-10-02 12:39:50|194516|194391|194520.5|194395.5|194527.2|194402.2|194496.4|194371.4|23
1727872800000|2024-10-02 12:40:00|194519.3|194394.3|194485.9|194360.9|194521|194396|194481.3|194356.3|13
1727872810000|2024-10-02 12:40:10|194481.1|194356.1|194490.8|194365.8|194496.4|194371.4|194476.7|194351.7|14
1727872820000|2024-10-02 12:40:20|194489.1|194364.1|194438|194313|194491.8|194366.8|194438|194313|28
1727872830000|2024-10-02 12:40:30|194430.7|194305.7|194413.8|194288.8|194432.3|194307.3|194394.6|194269.6|18
1727872840000|2024-10-02 12:40:40|194409.9|194284.9|194439|194314|194454.2|194329.2|194407.3|194282.3|14
1727872850000|2024-10-02 12:40:50|194440.7|194315.7|194427.5|194302.5|194445|194320|194427.5|194302.5|32
1727872860000|2024-10-02 12:41:00|194432.4|194307.4|194411.9|194286.9|194437.6|194312.6|194408.7|194283.7|25
1727872870000|2024-10-02 12:41:10|194408.5|194283.5|194399.1|194274.1|194438.5|194313.5|194399.1|194274.1|12
1727872880000|2024-10-02 12:41:20|194397.2|194272.2|194388.9|194263.9|194403.6|194278.6|194382.4|194257.4|17
1727872890000|2024-10-02 12:41:30|194390.8|194265.8|194379.8|194254.8|194390.8|194265.8|194379.8|194254.8|8
1727872900000|2024-10-02 12:41:40|194382.9|194257.9|194388.1|194263.1|194388.1|194263.1|194380.1|194255.1|9
1727872910000|2024-10-02 12:41:50|194389.7|194264.7|194391.5|194266.5|194448.7|194323.7|194383.7|194258.7|22
1727872920000|2024-10-02 12:42:00|194390|194265|194386|194261|194391.4|194266.4|194380.7|194255.7|14
1727872930000|2024-10-02 12:42:10|194384.5|194259.5|194382|194257|194384.5|194259.5|194377.7|194252.7|12
1727872950000|2024-10-02 12:42:30|194377.3|194252.3|194414.9|194289.9|194422.5|194297.5|194376.8|194251.8|15
1727872960000|2024-10-02 12:42:40|194413.4|194288.4|194411.3|194286.3|194415|194290|194404.2|194279.2|13
1727872970000|2024-10-02 12:42:50|194409.2|194284.2|194401.2|194276.2|194409.2|194284.2|194389|194264|18
1727872980000|2024-10-02 12:43:00|194389.7|194264.7|194408.2|194283.2|194408.2|194283.2|194383.7|194258.7|11
1727872990000|2024-10-02 12:43:10|194406|194281|194384.9|194259.9|194406|194281|194378.9|194253.9|12
1727873000000|2024-10-02 12:43:20|194386.5|194261.5|194408.8|194283.8|194440.3|194315.3|194381.6|194256.6|26
1727873010000|2024-10-02 12:43:30|194412.3|194287.3|194404|194279|194413.4|194288.4|194385.1|194260.1|17
1727873020000|2024-10-02 12:43:40|194403|194278|194406.8|194281.8|194407.5|194282.5|194397.4|194272.4|10
1727873030000|2024-10-02 12:43:50|194408.5|194283.5|194423.4|194298.4|194441.8|194316.8|194406.4|194281.4|14
1727873040000|2024-10-02 12:44:00|194439.7|194314.7|194441.2|194316.2|194445.5|194320.5|194439|194314|12
1727873050000|2024-10-02 12:44:10|194438.9|194313.9|194440.4|194315.4|194444|194319|194437|194312|8
1727873060000|2024-10-02 12:44:20|194438.5|194313.5|194407.6|194282.6|194438.5|194313.5|194399.9|194274.9|19
1727873070000|2024-10-02 12:44:30|194405.5|194280.5|194421.9|194296.9|194435.9|194310.9|194405.5|194280.5|12
1727873080000|2024-10-02 12:44:40|194431.9|194306.9|194459.4|194334.4|194459.4|194334.4|194423.2|194298.2|19
1727873090000|2024-10-02 12:44:50|194456.3|194331.3|194480.1|194355.1|194484.7|194359.7|194452.8|194327.8|14
1727873100000|2024-10-02 12:45:00|194478.2|194353.2|194510.5|194385.5|194513.6|194388.6|194450|194325|18
1727873110000|2024-10-02 12:45:10|194512.6|194387.6|194572.6|194447.6|194575.9|194450.9|194512.6|194387.6|27
1727873120000|2024-10-02 12:45:20|194567.8|194442.8|194567.6|194442.6|194573.1|194448.1|194564.8|194439.8|10
1727873130000|2024-10-02 12:45:30|194569.3|194444.3|194533.3|194408.3|194570.1|194445.1|194527.8|194402.8|19
1727873140000|2024-10-02 12:45:40|194529.1|194404.1|194604|194479|194605.8|194480.8|194529.1|194404.1|10
1727873150000|2024-10-02 12:45:50|194606.1|194481.1|194606.1|194481.1|194606.1|194481.1|194606.1|194481.1|1
1727873160000|2024-10-02 12:46:00|194604|194479|194617.2|194492.2|194617.2|194492.2|194604|194479|10
1727873170000|2024-10-02 12:46:10|194611.7|194486.7|194647.5|194522.5|194647.9|194522.9|194611.7|194486.7|14
1727873180000|2024-10-02 12:46:20|194647.4|194522.4|194615.7|194490.7|194647.8|194522.8|194614.7|194489.7|18
1727873190000|2024-10-02 12:46:30|194610.2|194485.2|194585.4|194460.4|194610.2|194485.2|194571.6|194446.6|22
1727873200000|2024-10-02 12:46:40|194584|194459|194645.7|194520.7|194649.4|194524.4|194569.6|194444.6|20
1727873210000|2024-10-02 12:46:50|194649.8|194524.8|194646.3|194521.3|194655.4|194530.4|194646.3|194521.3|9
1727873220000|2024-10-02 12:47:00|194638|194513|194633.9|194508.9|194639.5|194514.5|194573.9|194448.9|31
1727873230000|2024-10-02 12:47:10|194629.4|194504.4|194647.8|194522.8|194650.1|194525.1|194628.9|194503.9|18
1727873240000|2024-10-02 12:47:20|194647.7|194522.7|194656.8|194531.8|194656.8|194531.8|194645.9|194520.9|19
1727873250000|2024-10-02 12:47:30|194653.9|194528.9|194702.9|194577.9|194710.5|194585.5|194653.9|194528.9|16
1727873260000|2024-10-02 12:47:40|194705.4|194580.4|194694.3|194569.3|194708.7|194583.7|194690.5|194565.5|17
1727873270000|2024-10-02 12:47:50|194696.6|194571.6|194683.5|194558.5|194702.8|194577.8|194645.5|194520.5|22
1727873280000|2024-10-02 12:48:00|194682.4|194557.4|194661.6|194536.6|194685.1|194560.1|194661.6|194536.6|18
1727873290000|2024-10-02 12:48:10|194665.6|194540.6|194597.6|194472.6|194665.6|194540.6|194583.4|194458.4|19
1727873300000|2024-10-02 12:48:20|194591.1|194466.1|194591|194466|194603.2|194478.2|194571.3|194446.3|30
1727873310000|2024-10-02 12:48:30|194587.9|194462.9|194609.9|194484.9|194611.1|194486.1|194583.3|194458.3|13
1727873320000|2024-10-02 12:48:40|194605.9|194480.9|194609.8|194484.8|194610.6|194485.6|194605.9|194480.9|8
1727873330000|2024-10-02 12:48:50|194608.7|194483.7|194568.6|194443.6|194611.7|194486.7|194568.6|194443.6|9
1727873340000|2024-10-02 12:49:00|194572.7|194447.7|194551.4|194426.4|194574.2|194449.2|194540.3|194415.3|22
1727873350000|2024-10-02 12:49:10|194549.9|194424.9|194542.1|194417.1|194550.8|194425.8|194534.5|194409.5|18
1727873360000|2024-10-02 12:49:20|194544.2|194419.2|194509.7|194384.7|194549|194424|194503.2|194378.2|21
1727873370000|2024-10-02 12:49:30|194502.9|194377.9|194501.4|194376.4|194503.3|194378.3|194487.1|194362.1|14
1727873380000|2024-10-02 12:49:40|194495.8|194370.8|194497.3|194372.3|194500.1|194375.1|194492.9|194367.9|9
1727873390000|2024-10-02 12:49:50|194498|194373|194502.9|194377.9|194502.9|194377.9|194497.3|194372.3|10
1727873400000|2024-10-02 12:50:00|194498.1|194373.1|194490.6|194365.6|194501.6|194376.6|194488.4|194363.4|23
1727873410000|2024-10-02 12:50:10|194491.1|194366.1|194486.5|194361.5|194491.1|194366.1|194472.5|194347.5|25
1727873420000|2024-10-02 12:50:20|194484.4|194359.4|194496|194371|194496.2|194371.2|194484.4|194359.4|19
1727873430000|2024-10-02 12:50:30|194494.1|194369.1|194498.8|194373.8|194498.8|194373.8|194462.3|194337.3|22
1727873440000|2024-10-02 12:50:40|194497.8|194372.8|194489.2|194364.2|194497.8|194372.8|194483.1|194358.1|14
1727873450000|2024-10-02 12:50:50|194482.1|194357.1|194469.4|194344.4|194498|194373|194465.3|194340.3|26
1727873460000|2024-10-02 12:51:00|194466.2|194341.2|194513.3|194388.3|194515.4|194390.4|194457.6|194332.6|15
1727873470000|2024-10-02 12:51:10|194511.7|194386.7|194510.2|194385.2|194515.5|194390.5|194505.7|194380.7|16
1727873480000|2024-10-02 12:51:20|194558.5|194433.5|194558.1|194433.1|194562.5|194437.5|194525.6|194400.6|35
1727873490000|2024-10-02 12:51:30|194557.6|194432.6|194544.8|194419.8|194565.4|194440.4|194541.6|194416.6|28
1727873500000|2024-10-02 12:51:40|194544|194419|194559.7|194434.7|194560.8|194435.8|194544|194419|31
1727873510000|2024-10-02 12:51:50|194554.2|194429.2|194542.9|194417.9|194555.9|194430.9|194539.3|194414.3|26
1727873520000|2024-10-02 12:52:00|194542.6|194417.6|194525.2|194400.2|194543.2|194418.2|194517.8|194392.8|18
1727873530000|2024-10-02 12:52:10|194531.5|194406.5|194539|194414|194544.8|194419.8|194524.3|194399.3|24
1727873540000|2024-10-02 12:52:20|194538.1|194413.1|194537.6|194412.6|194539.8|194414.8|194530|194405|20
1727873550000|2024-10-02 12:52:30|194538.3|194413.3|194538.3|194413.3|194540.7|194415.7|194532.9|194407.9|14
1727873560000|2024-10-02 12:52:40|194539.1|194414.1|194539.7|194414.7|194540.1|194415.1|194533.9|194408.9|13
1727873570000|2024-10-02 12:52:50|194540.8|194415.8|194524.9|194399.9|194540.8|194415.8|194504.4|194379.4|31
1727873580000|2024-10-02 12:53:00|194522.9|194397.9|194527.6|194402.6|194527.6|194402.6|194517.7|194392.7|20
1727873590000|2024-10-02 12:53:10|194520.5|194395.5|194524.2|194399.2|194526.2|194401.2|194518.4|194393.4|19
1727873600000|2024-10-02 12:53:20|194524.5|194399.5|194524.7|194399.7|194525.9|194400.9|194517.2|194392.2|28
1727873610000|2024-10-02 12:53:30|194513.9|194388.9|194496.3|194371.3|194520.5|194395.5|194483.6|194358.6|30
1727873620000|2024-10-02 12:53:40|194490.5|194365.5|194496.8|194371.8|194500.6|194375.6|194490|194365|30
1727873630000|2024-10-02 12:53:50|194487.4|194362.4|194492.8|194367.8|194499.5|194374.5|194487.4|194362.4|30
1727873640000|2024-10-02 12:54:00|194493.1|194368.1|194509.9|194384.9|194519.4|194394.4|194483.2|194358.2|28
1727873650000|2024-10-02 12:54:10|194512.2|194387.2|194506.4|194381.4|194512.2|194387.2|194503.9|194378.9|10
1727873660000|2024-10-02 12:54:20|194509.3|194384.3|194511|194386|194511|194386|194505.6|194380.6|9
1727873670000|2024-10-02 12:54:30|194507.6|194382.6|194507.8|194382.8|194515|194390|194505.4|194380.4|13
1727873680000|2024-10-02 12:54:40|194509.4|194384.4|194508.2|194383.2|194509.4|194384.4|194507.8|194382.8|3
1727873690000|2024-10-02 12:54:50|194511.3|194386.3|194508|194383|194511.5|194386.5|194505.5|194380.5|12
1727873700000|2024-10-02 12:55:00|194504.5|194379.5|194481.5|194356.5|194509.3|194384.3|194476.5|194351.5|19
1727873710000|2024-10-02 12:55:10|194478.4|194353.4|194490.9|194365.9|194491.8|194366.8|194477.4|194352.4|14
1727873720000|2024-10-02 12:55:20|194492.1|194367.1|194485.1|194360.1|194494.2|194369.2|194480.2|194355.2|20
1727873730000|2024-10-02 12:55:30|194489.7|194364.7|194515.5|194390.5|194517.5|194392.5|194488.1|194363.1|13
1727873740000|2024-10-02 12:55:40|194512.9|194387.9|194507.4|194382.4|194516.3|194391.3|194500.2|194375.2|13
1727873750000|2024-10-02 12:55:50|194509.4|194384.4|194516.8|194391.8|194517.2|194392.2|194507.3|194382.3|10
1727873760000|2024-10-02 12:56:00|194510.6|194385.6|194483.4|194358.4|194515.2|194390.2|194475.6|194350.6|19
1727873770000|2024-10-02 12:56:10|194481.6|194356.6|194441.6|194316.6|194481.6|194356.6|194427.8|194302.8|14
1727873780000|2024-10-02 12:56:20|194435.2|194310.2|194459.1|194334.1|194468.1|194343.1|194435.2|194310.2|24
1727873790000|2024-10-02 12:56:30|194455.8|194330.8|194451.6|194326.6|194456.1|194331.1|194438.7|194313.7|22
1727873800000|2024-10-02 12:56:40|194452.7|194327.7|194424.3|194299.3|194452.7|194327.7|194421.5|194296.5|15
1727873810000|2024-10-02 12:56:50|194425.6|194300.6|194426|194301|194435.8|194310.8|194419.7|194294.7|22
1727873820000|2024-10-02 12:57:00|194427.1|194302.1|194464.5|194339.5|194464.5|194339.5|194421.2|194296.2|27
1727873830000|2024-10-02 12:57:10|194462.7|194337.7|194463.8|194338.8|194465|194340|194451.8|194326.8|18
1727873840000|2024-10-02 12:57:20|194462.9|194337.9|194462.7|194337.7|194466.4|194341.4|194460.1|194335.1|11
1727873850000|2024-10-02 12:57:30|194461|194336|194457.7|194332.7|194464.5|194339.5|194457.7|194332.7|14
1727873860000|2024-10-02 12:57:40|194458.8|194333.8|194453|194328|194460.4|194335.4|194446.5|194321.5|23
1727873870000|2024-10-02 12:57:50|194456.7|194331.7|194455.8|194330.8|194459.1|194334.1|194448.2|194323.2|25
1727873880000|2024-10-02 12:58:00|194456.2|194331.2|194450.2|194325.2|194457|194332|194448.3|194323.3|19
1727873890000|2024-10-02 12:58:10|194451.2|194326.2|194459|194334|194462|194337|194449|194324|16
1727873900000|2024-10-02 12:58:20|194461.6|194336.6|194525|194400|194534.9|194409.9|194456.8|194331.8|23
1727873910000|2024-10-02 12:58:30|194525.2|194400.2|194541.9|194416.9|194541.9|194416.9|194517.2|194392.2|34
1727873920000|2024-10-02 12:58:40|194581.2|194456.2|194592.3|194467.3|194604|194479|194581.2|194456.2|23
1727873930000|2024-10-02 12:58:50|194590.6|194465.6|194589.4|194464.4|194595.2|194470.2|194587.6|194462.6|14
1727873940000|2024-10-02 12:59:00|194596.9|194471.9|194550.6|194425.6|194597.4|194472.4|194548|194423|24
1727873950000|2024-10-02 12:59:10|194544.8|194419.8|194538.7|194413.7|194552|194427|194532.1|194407.1|20
1727873960000|2024-10-02 12:59:20|194531.8|194406.8|194545.3|194420.3|194545.8|194420.8|194531.4|194406.4|25
1727873970000|2024-10-02 12:59:30|194537.8|194412.8|194523.7|194398.7|194554.1|194429.1|194523.1|194398.1|19
1727873980000|2024-10-02 12:59:40|194522.9|194397.9|194516.7|194391.7|194523.8|194398.8|194516.5|194391.5|32
1727873990000|2024-10-02 12:59:50|194520.6|194395.6|194531.2|194406.2|194531.2|194406.2|194513.6|194388.6|21
1727874000000|2024-10-02 13:00:00|194527.8|194402.8|194516.3|194391.3|194531.3|194406.3|194511.3|194386.3|24
1727874010000|2024-10-02 13:00:10|194515.3|194390.3|194465.7|194415.7|194515.3|194415.7|194465.7|194362.7|25
1727874020000|2024-10-02 13:00:20|194465.5|194415.5|194477|194352|194510.3|194415.8|194453.9|194349.2|23
1727874030000|2024-10-02 13:00:30|194479|194354|194462|194337|194479|194354|194434|194309|36
1727874040000|2024-10-02 13:00:40|194459.8|194334.8|194441|194391|194479.7|194392.8|194418.8|194329.3|23
1727874050000|2024-10-02 13:00:50|194440.3|194390.3|194508.1|194458.1|194516.1|194466.1|194436.1|194386.1|18
1727874060000|2024-10-02 13:01:00|194506.3|194456.3|194498.3|194448.3|194506.3|194456.3|194485.5|194435.5|30
1727874070000|2024-10-02 13:01:10|194499|194449|194549.4|194424.4|194550.4|194451.5|194493.9|194406.1|25
1727874080000|2024-10-02 13:01:20|194551.7|194426.7|194574.1|194449.1|194574.1|194449.1|194542.8|194417.8|30
1727874090000|2024-10-02 13:01:30|194567.9|194442.9|194589.3|194539.3|194605.6|194555.6|194552.5|194442.9|25
1727874100000|2024-10-02 13:01:40|194588.7|194538.7|194605.8|194555.8|194606.8|194556.8|194588.4|194538.4|24
1727874110000|2024-10-02 13:01:50|194604.9|194554.9|194613.9|194563.9|194614.6|194564.6|194604.9|194554.9|16
1727874120000|2024-10-02 13:02:00|194612.3|194562.3|194574.3|194524.3|194614|194564|194565.9|194515.9|31
1727874130000|2024-10-02 13:02:10|194574.6|194524.6|194584.8|194534.8|194584.8|194534.8|194560.4|194510.4|28
1727874140000|2024-10-02 13:02:20|194583.4|194533.4|194582.8|194532.8|194588.1|194538.1|194573.7|194523.7|26
1727874150000|2024-10-02 13:02:30|194584.9|194534.9|194621.7|194571.7|194623.4|194573.4|194577.8|194527.8|19
1727874160000|2024-10-02 13:02:40|194620.6|194570.6|194645.2|194595.2|194675.5|194625.5|194620.6|194570.6|20
1727874170000|2024-10-02 13:02:50|194643|194593|194639.2|194589.2|194647.1|194597.1|194635.4|194585.4|23
1727874180000|2024-10-02 13:03:00|194640|194590|194663|194613|194666.6|194616.6|194640|194590|15
1727874190000|2024-10-02 13:03:10|194664.2|194614.2|194641.3|194591.3|194664.8|194614.8|194636.3|194586.3|25
1727874200000|2024-10-02 13:03:20|194642.1|194592.1|194641.6|194591.6|194647.3|194597.3|194633.2|194583.2|16
1727874210000|2024-10-02 13:03:30|194643.2|194593.2|194651.4|194601.4|194660.4|194610.4|194643.2|194593.2|20
1727874220000|2024-10-02 13:03:40|194650.5|194600.5|194652.2|194602.2|194658.1|194608.1|194641.9|194591.9|24
1727874230000|2024-10-02 13:03:50|194650.1|194600.1|194654.1|194604.1|194656.8|194606.8|194649|194599|15
1727874240000|2024-10-02 13:04:00|194658.6|194608.6|194661.5|194611.5|194661.5|194611.5|194652.6|194602.6|12
1727874250000|2024-10-02 13:04:10|194662|194612|194655.9|194605.9|194662|194612|194654|194604|6
1727874260000|2024-10-02 13:04:20|194660.6|194610.6|194658.6|194608.6|194661.2|194611.2|194656.5|194606.5|9
1727874270000|2024-10-02 13:04:30|194658|194608|194724.3|194674.3|194732.4|194682.4|194658|194608|31
1727874280000|2024-10-02 13:04:40|194724.5|194674.5|194726.4|194676.4|194735.5|194685.5|194723.1|194673.1|18
1727874290000|2024-10-02 13:04:50|194725.5|194675.5|194723.6|194673.6|194725.5|194675.5|194716.7|194666.7|21
1727874300000|2024-10-02 13:05:00|194726.2|194676.2|194730.6|194680.6|194734.1|194684.1|194723.6|194673.6|9
1727874310000|2024-10-02 13:05:10|194729.2|194679.2|194791.7|194666.7|194796.1|194715.5|194722.3|194663|26
1727874320000|2024-10-02 13:05:20|194798|194673|194807.7|194757.7|194901.5|194803.6|194782.6|194667.4|32
1727874330000|2024-10-02 13:05:30|194809.3|194759.3|194882|194757|194882.1|194792.7|194800.2|194729|23
1727874340000|2024-10-02 13:05:40|194883.2|194758.2|194882.7|194757.7|194895.1|194770.1|194879.4|194754.4|14
1727874350000|2024-10-02 13:05:50|194874.1|194749.1|194840.3|194790.3|194886.1|194793.6|194838.6|194745.5|27
1727874360000|2024-10-02 13:06:00|194843.4|194793.4|194865.4|194740.4|194873|194798.1|194841.4|194740.4|24
1727874370000|2024-10-02 13:06:10|194866|194741|194727.2|194677.2|194866|194741|194725.2|194660.3|33
1727874380000|2024-10-02 13:06:20|194723.7|194673.7|194678.8|194628.8|194723.7|194673.7|194675.6|194625.6|25
1727874390000|2024-10-02 13:06:30|194677.3|194627.3|194698.3|194648.3|194737.1|194648.3|194663.9|194592.7|22
1727874400000|2024-10-02 13:06:40|194697.3|194647.3|194739|194614|194739.8|194652.4|194696|194611.8|16
1727874410000|2024-10-02 13:06:50|194741.2|194616.2|194683.2|194633.2|194741.8|194638.2|194682.7|194598.3|16
1727874420000|2024-10-02 13:07:00|194720.6|194595.6|194699.5|194574.5|194723.5|194598.5|194699.1|194574.1|19
1727874430000|2024-10-02 13:07:10|194699.1|194574.1|194656.3|194606.3|194701.3|194613.5|194651.9|194565.8|23
1727874440000|2024-10-02 13:07:20|194657.6|194607.6|194685|194560|194688.9|194607.6|194649.2|194558|20
1727874450000|2024-10-02 13:07:30|194687|194562|194620.8|194570.8|194689.4|194571.2|194595.4|194518.1|23
1727874460000|2024-10-02 13:07:40|194618.5|194568.5|194603.4|194553.4|194618.5|194568.5|194598.6|194548.6|17
1727874470000|2024-10-02 13:07:50|194590.2|194540.2|194637.2|194512.2|194637.2|194545.4|194590|194492.3|21
1727874480000|2024-10-02 13:08:00|194633.4|194508.4|194636.7|194511.7|194637.3|194512.3|194631.2|194506.2|6
1727874490000|2024-10-02 13:08:10|194639.4|194514.4|194667.9|194542.9|194675.7|194550.7|194639.4|194514.4|19
1727874500000|2024-10-02 13:08:20|194669.8|194544.8|194671.6|194621.6|194716.8|194622.6|194660.4|194535.4|19
1727874510000|2024-10-02 13:08:30|194674.7|194624.7|194645.3|194595.3|194677.9|194627.9|194639.1|194589.1|25
1727874520000|2024-10-02 13:08:40|194644.2|194594.2|194615.2|194565.2|194645.3|194595.3|194598.4|194548.4|20
1727874530000|2024-10-02 13:08:50|194614.2|194564.2|194618.5|194493.5|194626.4|194568.2|194576.3|194493.5|23
1727874540000|2024-10-02 13:09:00|194623.7|194498.7|194618|194493|194626.1|194501.1|194611.7|194486.7|15
1727874550000|2024-10-02 13:09:10|194618.1|194493.1|194628.9|194503.9|194633.6|194508.6|194617.1|194492.1|10
1727874560000|2024-10-02 13:09:20|194626.7|194501.7|194631.7|194506.7|194632.8|194507.8|194622.8|194497.8|10
1727874570000|2024-10-02 13:09:30|194633.1|194508.1|194614.8|194489.8|194633.1|194508.1|194613.7|194488.7|15
1727874580000|2024-10-02 13:09:40|194612.3|194487.3|194559.2|194509.2|194612.3|194515.8|194556.1|194477.7|16
1727874590000|2024-10-02 13:09:50|194563.3|194513.3|194577|194527|194578.9|194528.9|194556|194506|11
1727874600000|2024-10-02 13:10:00|194579.7|194529.7|194590.5|194540.5|194616.1|194566.1|194579.7|194529.7|27
1727874610000|2024-10-02 13:10:10|194597.4|194547.4|194610.2|194560.2|194613.6|194563.6|194593.7|194543.7|20
1727874620000|2024-10-02 13:10:20|194610.9|194560.9|194736.2|194611.2|194736.2|194611.2|194610.8|194560.8|19
1727874630000|2024-10-02 13:10:30|194737.3|194612.3|194797.7|194672.7|194802.3|194677.3|194729.5|194604.5|16
1727874640000|2024-10-02 13:10:40|194800.2|194675.2|194729.3|194679.3|194800.2|194679.3|194722.5|194634.8|23
1727874650000|2024-10-02 13:10:50|194727.3|194677.3|194729.2|194679.2|194736|194686|194727.3|194677.3|14
1727874660000|2024-10-02 13:11:00|194728.3|194678.3|194727.9|194677.9|194732.7|194682.7|194726.6|194676.6|10
1727874670000|2024-10-02 13:11:10|194727.2|194677.2|194787.4|194662.4|194792|194677.2|194727.2|194640.2|20
1727874680000|2024-10-02 13:11:20|194788.4|194663.4|194782.3|194657.3|194791.2|194666.2|194775.9|194650.9|22
1727874690000|2024-10-02 13:11:30|194779.4|194654.4|194785.8|194660.8|194791.5|194666.5|194779.3|194654.3|14
1727874700000|2024-10-02 13:11:40|194786.8|194661.8|194741.8|194616.8|194792.6|194667.6|194737.4|194612.4|25
1727874710000|2024-10-02 13:11:50|194741.2|194616.2|194644|194594|194741.2|194616.2|194622.5|194572.5|31
1727874720000|2024-10-02 13:12:00|194658.3|194608.3|194681.9|194631.9|194702.9|194652.9|194644.2|194594.2|20
1727874730000|2024-10-02 13:12:10|194670.5|194620.5|194682.6|194632.6|194686.1|194636.1|194670.5|194620.5|11
1727874740000|2024-10-02 13:12:20|194681.5|194631.5|194719.6|194594.6|194724.3|194639|194680.4|194589.5|17
1727874750000|2024-10-02 13:12:30|194722.2|194597.2|194722.8|194597.8|194726.7|194601.7|194715.7|194590.7|25
1727874760000|2024-10-02 13:12:40|194722.2|194597.2|194723.9|194598.9|194727.6|194602.6|194720.2|194595.2|22
1727874770000|2024-10-02 13:12:50|194721.9|194596.9|194732.5|194607.5|194747.3|194622.3|194721.8|194596.8|27
1727874780000|2024-10-02 13:13:00|194735.5|194610.5|194722.9|194597.9|194735.5|194610.5|194720.7|194595.7|21
1727874790000|2024-10-02 13:13:10|194721.7|194596.7|194723.1|194598.1|194728.2|194603.2|194715|194590|17
1727874800000|2024-10-02 13:13:20|194720.2|194595.2|194715.6|194590.6|194726.1|194601.1|194715.4|194590.4|11
1727874810000|2024-10-02 13:13:30|194716.1|194591.1|194720.8|194595.8|194722.6|194597.6|194716.1|194591.1|17
1727874820000|2024-10-02 13:13:40|194719.5|194594.5|194721|194596|194733.7|194608.7|194717|194592|14
1727874830000|2024-10-02 13:13:50|194722.3|194597.3|194725.8|194600.8|194728.8|194603.8|194720.2|194595.2|17
1727874840000|2024-10-02 13:14:00|194726.8|194601.8|194726.9|194601.9|194735.5|194610.5|194723|194598|17
1727874850000|2024-10-02 13:14:10|194728.1|194603.1|194715.4|194590.4|194729.5|194637.1|194680.3|194555.3|22
1727874860000|2024-10-02 13:14:20|194712.5|194587.5|194673.6|194623.6|194714.6|194636.3|194671.7|194561.8|26
1727874870000|2024-10-02 13:14:30|194678.5|194628.5|194681|194556|194716.8|194628.5|194678.5|194554.2|21
1727874880000|2024-10-02 13:14:40|194683.4|194558.4|194831|194706|194831|194706|194681.5|194556.5|27
1727874890000|2024-10-02 13:14:50|194832.1|194707.1|194807.2|194682.2|194833.3|194760.3|194792|194680.4|24
1727874900000|2024-10-02 13:15:00|194813.5|194688.5|194869.7|194744.7|194874.7|194749.7|194797.5|194672.5|22
1727874910000|2024-10-02 13:15:10|194872.7|194747.7|194925.6|194800.6|194939.4|194814.4|194817.2|194692.2|29
1727874920000|2024-10-02 13:15:20|194927.5|194802.5|194795.5|194670.5|194927.5|194802.5|194776.9|194651.9|31
1727874930000|2024-10-02 13:15:30|194795.8|194670.8|194913.5|194788.5|194921.8|194796.8|194790.6|194665.6|27
1727874940000|2024-10-02 13:15:40|194912.5|194787.5|194918.9|194793.9|194938.6|194813.6|194907.8|194782.8|27
1727874950000|2024-10-02 13:15:50|194926.5|194801.5|194938.9|194813.9|194943.5|194818.5|194926.5|194801.5|14
1727874960000|2024-10-02 13:16:00|194940.2|194815.2|194930.6|194805.6|194942.1|194817.1|194929|194804|4
1727874970000|2024-10-02 13:16:10|194932.9|194807.9|194946.4|194821.4|194946.4|194821.4|194929.3|194804.3|17
1727874980000|2024-10-02 13:16:20|194942.6|194817.6|195006.5|194881.5|195007.5|194917.6|194942.6|194817.6|24
1727874990000|2024-10-02 13:16:30|195015.6|194890.6|195032.3|194907.3|195035.5|194910.5|195005.4|194880.4|29
1727875000000|2024-10-02 13:16:40|195030.2|194905.2|195032.6|194907.6|195034.9|194909.9|195029.3|194904.3|7
1727875010000|2024-10-02 13:16:50|195037.4|194912.4|195025.2|194900.2|195037.4|194912.4|195020|194895|9
1727875020000|2024-10-02 13:17:00|195026.5|194901.5|194980.4|194930.4|195034.3|194933|194980.4|194893.7|17
1727875030000|2024-10-02 13:17:10|194979.7|194929.7|194960.6|194835.6|195019.9|194939.6|194936.7|194835.6|24
1727875040000|2024-10-02 13:17:20|194964.4|194839.4|194920.8|194870.8|194964.4|194871.7|194913.6|194827.9|33
1727875050000|2024-10-02 13:17:30|194926.4|194876.4|194917.4|194867.4|194926.4|194876.4|194914.7|194864.7|31
1727875060000|2024-10-02 13:17:40|194915.3|194865.3|194952.4|194827.4|194953.4|194866.3|194915.3|194822.4|19
1727875070000|2024-10-02 13:17:50|194953.8|194828.8|194954.2|194904.2|195010.7|194926.5|194918.6|194828.8|19
1727875080000|2024-10-02 13:18:00|194953|194903|195008.4|194883.4|195008.4|194908.1|194953|194865.4|17
1727875090000|2024-10-02 13:18:10|195006.7|194881.7|195012.7|194887.7|195013.3|194888.3|195002.9|194877.9|14
1727875100000|2024-10-02 13:18:20|195013.4|194888.4|194969.6|194844.6|195019.3|194894.3|194969.6|194844.6|22
1727875110000|2024-10-02 13:18:30|194973.9|194848.9|194965.3|194840.3|194981.2|194856.2|194953.4|194828.4|29
1727875120000|2024-10-02 13:18:40|194966.8|194841.8|194952.7|194827.7|194966.8|194841.8|194952.7|194827.7|18
1727875130000|2024-10-02 13:18:50|194954.5|194829.5|194956.7|194831.7|194960.4|194835.4|194954.5|194829.5|9
1727875140000|2024-10-02 13:19:00|194957.1|194832.1|194919.1|194869.1|194957.7|194869.1|194915.8|194825.9|11
1727875150000|2024-10-02 13:19:10|194920.1|194870.1|194919.5|194869.5|194920.1|194870.1|194919.2|194869.2|3
1727875160000|2024-10-02 13:19:20|194916.1|194866.1|194919.7|194869.7|194919.7|194869.7|194916.1|194866.1|6
1727875170000|2024-10-02 13:19:30|194920.1|194870.1|194967.3|194842.3|194969.3|194870.5|194920.1|194839.3|8
1727875180000|2024-10-02 13:19:40|194969.1|194844.1|194980.7|194855.7|194996|194871|194969.1|194844.1|19
1727875190000|2024-10-02 13:19:50|194978.5|194853.5|194966.6|194841.6|194980.4|194855.4|194959.9|194834.9|27
1727875200000|2024-10-02 13:20:00|194967.8|194842.8|194965.9|194840.9|194979.3|194854.3|194962.2|194837.2|24
1727875210000|2024-10-02 13:20:10|194967.6|194842.6|194964.9|194839.9|194968.8|194843.8|194963.1|194838.1|9
1727875220000|2024-10-02 13:20:20|194963.1|194838.1|194971.5|194846.5|194974.4|194849.4|194962.8|194837.8|18
1727875230000|2024-10-02 13:20:30|194972.7|194847.7|194971|194846|194985.8|194860.8|194971|194846|24
1727875240000|2024-10-02 13:20:40|194970.8|194845.8|195011.4|194886.4|195019.4|194894.4|194970.8|194845.8|25
1727875250000|2024-10-02 13:20:50|195010.9|194885.9|195005.1|194880.1|195012|194887|194996.7|194871.7|32
1727875260000|2024-10-02 13:21:00|194978.1|194928.1|195003.9|194878.9|195010.1|194928.1|194966.6|194878.9|35
1727875270000|2024-10-02 13:21:10|195006.7|194881.7|195002.3|194877.3|195007.9|194882.9|194993.1|194868.1|23
1727875280000|2024-10-02 13:21:20|195004.5|194879.5|194960.6|194835.6|195004.5|194879.5|194952.9|194827.9|23
1727875290000|2024-10-02 13:21:30|194964.7|194839.7|195082.7|194957.7|195083.7|194958.7|194964.7|194839.7|24
1727875300000|2024-10-02 13:21:40|195077.8|194952.8|195080.9|194955.9|195087|194962|195072.2|194947.2|19
1727875310000|2024-10-02 13:21:50|195081.4|194956.4|195081.3|194956.3|195084.7|194959.7|195078|194953|14
1727875320000|2024-10-02 13:22:00|195078.6|194953.6|195081.7|194956.7|195082.5|194957.5|195078.6|194953.6|22
1727875330000|2024-10-02 13:22:10|195081.9|194956.9|195079.5|194954.5|195082.9|194957.9|195071.8|194946.8|30
1727875340000|2024-10-02 13:22:20|195082.5|194957.5|195081.9|194956.9|195082.7|194957.7|195076.5|194951.5|25
1727875350000|2024-10-02 13:22:30|195078|194953|195084.1|194959.1|195084.1|194959.1|195076.1|194951.1|30
1727875360000|2024-10-02 13:22:40|195081.5|194956.5|195099.5|194974.5|195102|194977|195079.3|194954.3|14
1727875370000|2024-10-02 13:22:50|195101.6|194976.6|195046.9|194921.9|195107.9|194982.9|195041.3|194916.3|28
1727875380000|2024-10-02 13:23:00|195047.3|194922.3|195063.9|194938.9|195063.9|194938.9|195046.8|194921.8|33
1727875390000|2024-10-02 13:23:10|195060.7|194935.7|195075.1|194950.1|195086.3|194961.3|195056.3|194931.3|29
1727875400000|2024-10-02 13:23:20|195075|194950|195085.5|194960.5|195088|194963|195070.4|194945.4|11
1727875410000|2024-10-02 13:23:30|195088.2|194963.2|195088.2|194963.2|195088.3|194963.3|195085.7|194960.7|13
1727875420000|2024-10-02 13:23:40|195087.9|194962.9|195081.7|194956.7|195087.9|194962.9|195068.5|194943.5|11
1727875430000|2024-10-02 13:23:50|195082.8|194957.8|195082.9|194957.9|195085.8|194960.8|195079|194954|21
1727875440000|2024-10-02 13:24:00|195103.1|194978.1|195142.4|195017.4|195147.5|195022.5|195103.1|194978.1|23
1727875450000|2024-10-02 13:24:10|195142.3|195017.3|195144.7|195019.7|195149.9|195024.9|195136.8|195011.8|18
1727875460000|2024-10-02 13:24:20|195143.3|195018.3|195056.1|194931.1|195143.3|195018.3|195056.1|194931.1|18
1727875470000|2024-10-02 13:24:30|195060.2|194935.2|195030.8|194905.8|195060.6|194935.6|195030.3|194905.3|24
1727875480000|2024-10-02 13:24:40|195035.3|194910.3|195039.7|194914.7|195048.2|194923.2|195032.3|194907.3|20
1727875490000|2024-10-02 13:24:50|195041.6|194916.6|195043.4|194918.4|195046.3|194921.3|195038.2|194913.2|18
1727875500000|2024-10-02 13:25:00|195044.9|194919.9|195036.8|194911.8|195054.9|194929.9|195036.8|194911.8|25
1727875510000|2024-10-02 13:25:10|195038.2|194913.2|195055.3|194930.3|195058.6|194933.6|195038.2|194913.2|14
1727875520000|2024-10-02 13:25:20|195056.7|194931.7|195057.8|194932.8|195058.2|194933.2|195054.9|194929.9|11
1727875530000|2024-10-02 13:25:30|195057.9|194932.9|195039.8|194914.8|195059.7|194934.7|195035|194910|15
1727875540000|2024-10-02 13:25:40|195038.1|194913.1|195039.4|194914.4|195039.4|194914.4|195035.8|194910.8|5
1727875550000|2024-10-02 13:25:50|195037.8|194912.8|195039.2|194914.2|195039.2|194914.2|195035.8|194910.8|4
1727875560000|2024-10-02 13:26:00|195068.5|194943.5|195049|194924|195094.6|194969.6|195043.3|194918.3|29
1727875570000|2024-10-02 13:26:10|195047|194922|194994.9|194869.9|195047|194922|194987.7|194862.7|22
1727875580000|2024-10-02 13:26:20|194991.3|194866.3|195003.2|194878.2|195009.9|194884.9|194990.3|194865.3|21
1727875590000|2024-10-02 13:26:30|195004.5|194879.5|195005.1|194880.1|195014.5|194889.5|194998.8|194873.8|19
1727875600000|2024-10-02 13:26:40|195007.9|194882.9|195010.2|194885.2|195010.6|194885.6|195001.2|194876.2|16
1727875610000|2024-10-02 13:26:50|195007.1|194882.1|195015.7|194890.7|195016.2|194891.2|195005.7|194880.7|22
1727875620000|2024-10-02 13:27:00|195018.6|194893.6|195065.9|194940.9|195070.8|194945.8|195018.6|194893.6|26
1727875630000|2024-10-02 13:27:10|195065.8|194940.8|195068.8|194943.8|195071.5|194946.5|195063|194938|13
1727875640000|2024-10-02 13:27:20|195068.4|194943.4|195035.1|194910.1|195068.4|194943.4|195025.8|194900.8|18
1727875650000|2024-10-02 13:27:30|195035.6|194910.6|195032.7|194907.7|195045.6|194920.6|195026.9|194901.9|28
1727875660000|2024-10-02 13:27:40|195030.7|194905.7|195029.2|194904.2|195036.4|194911.4|195024.8|194899.8|22
1727875670000|2024-10-02 13:27:50|195027.8|194902.8|195030.6|194905.6|195033.8|194908.8|195027.8|194902.8|18
1727875680000|2024-10-02 13:28:00|195031.1|194906.1|194951.7|194901.7|195034.6|194909.6|194950.1|194843.5|19
1727875690000|2024-10-02 13:28:10|194948.1|194898.1|194946.6|194896.6|194950.9|194900.9|194935.6|194885.6|16
1727875700000|2024-10-02 13:28:20|194944.9|194894.9|194985.5|194860.5|194985.9|194894.9|194944.9|194856.6|8
1727875710000|2024-10-02 13:28:30|194948.7|194898.7|194934.2|194884.2|194948.7|194898.7|194934.2|194884.2|8
1727875720000|2024-10-02 13:28:40|194931.2|194881.2|194875.9|194825.9|194931.2|194881.2|194841.6|194755.9|18
1727875730000|2024-10-02 13:28:50|194876.5|194826.5|194933.9|194808.9|194936.9|194835.2|194873.1|194808|18
1727875740000|2024-10-02 13:29:00|194940.2|194815.2|194930.4|194805.4|194947.6|194822.6|194928.3|194803.3|31
1727875750000|2024-10-02 13:29:10|194929.9|194804.9|194886|194836|194936.3|194839.6|194878.8|194797.3|27
1727875760000|2024-10-02 13:29:20|194887.9|194837.9|194871.2|194821.2|194887.9|194837.9|194871.2|194821.2|13
1727875770000|2024-10-02 13:29:30|194874.2|194824.2|194878.1|194828.1|194879.3|194829.3|194873|194823|26
1727875780000|2024-10-02 13:29:40|194877.5|194827.5|194873.6|194823.6|194877.5|194827.5|194867.8|194817.8|22
1727875790000|2024-10-02 13:29:50|194872.8|194822.8|194872.2|194822.2|194876.5|194826.5|194871.4|194821.4|17
1727875800000|2024-10-02 13:30:00|194879.7|194829.7|194872.2|194822.2|194885|194835|194867.5|194817.5|24
1727875810000|2024-10-02 13:30:10|194875.2|194825.2|194917.2|194792.2|194922.7|194834.1|194867.3|194781.5|26
1727875820000|2024-10-02 13:30:20|194917.3|194792.3|194908.1|194783.1|194920.3|194795.3|194896.1|194771.1|27
1727875830000|2024-10-02 13:30:30|194907.1|194782.1|194872|194747|194911|194786|194872|194747|22
1727875840000|2024-10-02 13:30:40|194871.2|194746.2|194876|194751|194877.5|194752.5|194870.2|194745.2|14
1727875850000|2024-10-02 13:30:50|194875.6|194750.6|194882.4|194757.4|194887.8|194762.8|194874.6|194749.6|14
1727875860000|2024-10-02 13:31:00|194884.5|194759.5|194948.7|194823.7|194948.7|194859|194876.6|194751.6|25
1727875870000|2024-10-02 13:31:10|194948|194823|194961.4|194836.4|194963.7|194838.7|194948|194823|19
1727875880000|2024-10-02 13:31:20|194950.4|194825.4|194923.7|194873.7|194955.7|194873.7|194913|194822|25
1727875890000|2024-10-02 13:31:30|194924.8|194874.8|194996|194946|195033.9|194951.4|194924.8|194874.8|26
1727875900000|2024-10-02 13:31:40|194996.8|194946.8|195081.7|194956.7|195081.7|194998.1|194996.8|194946.8|17
1727875910000|2024-10-02 13:31:50|195080.2|194955.2|195080.1|194955.1|195092.6|194967.6|195075.5|194950.5|15
1727875920000|2024-10-02 13:32:00|195082|194957|195129.4|195004.4|195132.6|195007.6|195082|194957|16
1727875930000|2024-10-02 13:32:10|195128.7|195003.7|195102|195052|195141.8|195054|195097|194998.8|24
1727875940000|2024-10-02 13:32:20|195099.5|195049.5|195070.7|195020.7|195099.5|195049.5|195063.3|195013.3|27
1727875950000|2024-10-02 13:32:30|195070.6|195020.6|195068.4|195018.4|195076.9|195026.9|195063.7|195013.7|30
1727875960000|2024-10-02 13:32:40|195069.6|195019.6|195103.9|195053.9|195107.9|195057.9|195069.6|195019.6|17
1727875970000|2024-10-02 13:32:50|195104.8|195054.8|195206.2|195156.2|195207.6|195157.6|195104.2|195054.2|24
1727875980000|2024-10-02 13:33:00|195211|195161|195193.7|195143.7|195211|195161|195190.9|195140.9|13
1727875990000|2024-10-02 13:33:10|195194.6|195144.6|195190.4|195140.4|195197.1|195147.1|195187.4|195137.4|15
1727876000000|2024-10-02 13:33:20|195190.1|195140.1|195193.4|195143.4|195195|195145|195188.8|195138.8|17
1727876010000|2024-10-02 13:33:30|195194.5|195144.5|195303.1|195253.1|195303.2|195253.2|195194.5|195144.5|32
1727876020000|2024-10-02 13:33:40|195304.1|195254.1|195330.1|195280.1|195378.5|195288.6|195301.4|195248|31
1727876030000|2024-10-02 13:33:50|195328.8|195278.8|195278.6|195228.6|195330.5|195280.5|195273.1|195223.1|25
1727876040000|2024-10-02 13:34:00|195265.4|195215.4|195310.6|195185.6|195314.9|195215.4|195265.4|195174.4|17
1727876050000|2024-10-02 13:34:10|195310.1|195185.1|195303.2|195178.2|195310.1|195185.1|195299.1|195174.1|13
1727876060000|2024-10-02 13:34:20|195311.5|195186.5|195267.4|195217.4|195311.5|195223.2|195260|195171|20
1727876070000|2024-10-02 13:34:30|195269.3|195219.3|195263.5|195213.5|195270.1|195220.1|195261.6|195211.6|24
1727876080000|2024-10-02 13:34:40|195266.5|195216.5|195262.5|195212.5|195266.5|195216.5|195261.9|195211.9|22
1727876090000|2024-10-02 13:34:50|195265.1|195215.1|195263.7|195213.7|195266.6|195216.6|195262.8|195212.8|21
1727876100000|2024-10-02 13:35:00|195266|195216|195306.3|195181.3|195326.2|195245.4|195263.9|195181.3|32
1727876110000|2024-10-02 13:35:10|195307.8|195182.8|195298.9|195173.9|195310.2|195224.5|195259.9|195166.1|32
1727876120000|2024-10-02 13:35:20|195295.4|195170.4|195264.3|195139.3|195306.3|195208.6|195254.7|195139.3|29
1727876130000|2024-10-02 13:35:30|195265.5|195140.5|195265|195140|195270.1|195145.1|195260.7|195135.7|24
1727876140000|2024-10-02 13:35:40|195266.1|195141.1|195269.4|195144.4|195269.4|195144.4|195251.2|195126.2|22
1727876150000|2024-10-02 13:35:50|195265.3|195140.3|195223.7|195098.7|195269.2|195144.2|195220.2|195095.2|20
1727876160000|2024-10-02 13:36:00|195225.9|195100.9|195135|195085|195225.9|195100.9|195135|195034.1|11
1727876170000|2024-10-02 13:36:10|195132|195082|195095.7|195045.7|195135.6|195085.6|195095.7|195045.7|25
1727876180000|2024-10-02 13:36:20|195101|195051|195086.4|195036.4|195101|195051|195083.2|195033.2|24
1727876190000|2024-10-02 13:36:30|195087.9|195037.9|195108.9|195058.9|195110.3|195060.3|195087.9|195037.9|22
1727876200000|2024-10-02 13:36:40|195139.6|195014.6|195135|195010|195143.9|195018.9|195135|195010|9
1727876210000|2024-10-02 13:36:50|195133.6|195008.6|195080.3|194955.3|195135.4|195010.4|195064.6|194939.6|20
1727876220000|2024-10-02 13:37:00|195081.9|194956.9|195076.9|194951.9|195083.9|194958.9|195062.8|194937.8|15
1727876230000|2024-10-02 13:37:10|195079.2|194954.2|195089.2|194964.2|195093.8|194968.8|195079.2|194954.2|18
1727876240000|2024-10-02 13:37:20|195089|194964|195095.5|194970.5|195097|194972|195087.7|194962.7|15
1727876250000|2024-10-02 13:37:30|195108.4|194983.4|195199.5|195074.5|195199.5|195074.5|195103.3|194978.3|20
1727876260000|2024-10-02 13:37:40|195190.1|195065.1|195207.2|195082.2|195217.6|195092.6|195185.5|195060.5|20
1727876270000|2024-10-02 13:37:50|195209.2|195084.2|195216.6|195091.6|195218.1|195093.1|195205.5|195080.5|27
1727876280000|2024-10-02 13:38:00|195217.4|195092.4|195215.2|195090.2|195229.5|195104.5|195208.5|195083.5|25
1727876290000|2024-10-02 13:38:10|195216.1|195091.1|195217.4|195092.4|195224.1|195099.1|195211.3|195086.3|22
1727876300000|2024-10-02 13:38:20|195220.6|195095.6|195258.4|195133.4|195258.4|195133.4|195212.7|195087.7|21
1727876310000|2024-10-02 13:38:30|195260.4|195135.4|195244.9|195119.9|195261.6|195136.6|195244.9|195119.9|26
1727876320000|2024-10-02 13:38:40|195247.2|195122.2|195248.3|195123.3|195264.3|195139.3|195245.1|195120.1|20
1727876330000|2024-10-02 13:38:50|195255.4|195130.4|195348.2|195223.2|195348.2|195223.2|195247.7|195122.7|26
1727876340000|2024-10-02 13:39:00|195338.1|195213.1|195341.2|195216.2|195348.2|195223.2|195338.1|195213.1|17
1727876350000|2024-10-02 13:39:10|195342.1|195217.1|195412.4|195287.4|195427.3|195302.3|195340.3|195215.3|29
1727876360000|2024-10-02 13:39:20|195413.7|195288.7|195424.4|195299.4|195424.6|195299.6|195411.7|195286.7|35
1727876370000|2024-10-02 13:39:30|195423.5|195298.5|195473.6|195348.6|195507.2|195382.2|195422.2|195297.2|22
1727876380000|2024-10-02 13:39:40|195476.1|195351.1|195530.6|195405.6|195541.3|195416.3|195476.1|195351.1|27
1727876390000|2024-10-02 13:39:50|195527.3|195402.3|195532.9|195407.9|195532.9|195407.9|195527.3|195402.3|6
1727876400000|2024-10-02 13:40:00|195484.2|195359.2|195540.7|195415.7|195540.7|195415.7|195480.3|195355.3|22
1727876410000|2024-10-02 13:40:10|195538.3|195413.3|195534.7|195409.7|195587.9|195462.9|195528.5|195403.5|29
1727876420000|2024-10-02 13:40:20|195531.2|195406.2|195495.1|195370.1|195531.9|195406.9|195488|195363|27
1727876430000|2024-10-02 13:40:30|195496.7|195371.7|195493|195368|195505|195380|195487.6|195362.6|11
1727876440000|2024-10-02 13:40:40|195491.7|195366.7|195464.9|195339.9|195491.7|195366.7|195463.4|195338.4|22
1727876450000|2024-10-02 13:40:50|195467.8|195342.8|195460.6|195335.6|195467.8|195342.8|195429.4|195304.4|20
1727876460000|2024-10-02 13:41:00|195464.6|195339.6|195545|195420|195546.3|195421.3|195464.6|195339.6|29
1727876470000|2024-10-02 13:41:10|195538.7|195413.7|195536.2|195411.2|195548.1|195423.1|195523.1|195398.1|28
1727876480000|2024-10-02 13:41:20|195533.7|195408.7|195527.4|195402.4|195537|195412|195513.4|195388.4|28
1727876490000|2024-10-02 13:41:30|195525.3|195400.3|195497|195372|195527|195402|195496.4|195371.4|24
1727876500000|2024-10-02 13:41:40|195499.6|195374.6|195494.9|195369.9|195500.3|195375.3|195469.2|195344.2|26
1727876510000|2024-10-02 13:41:50|195502|195377|195465.3|195340.3|195502.5|195377.5|195465.3|195340.3|24
1727876520000|2024-10-02 13:42:00|195467.3|195342.3|195442.6|195317.6|195486.5|195361.5|195439|195314|29
1727876530000|2024-10-02 13:42:10|195441.6|195316.6|195438.7|195313.7|195442.8|195317.8|195429|195304|21
1727876540000|2024-10-02 13:42:20|195440.3|195315.3|195337.8|195212.8|195444.5|195319.5|195337.8|195212.8|28
1727876550000|2024-10-02 13:42:30|195353.8|195228.8|195362.3|195237.3|195379.5|195254.5|195353.8|195228.8|24
1727876560000|2024-10-02 13:42:40|195360.3|195235.3|195363.2|195238.2|195367.9|195242.9|195342.5|195217.5|28
1727876570000|2024-10-02 13:42:50|195354.5|195229.5|195351.2|195226.2|195363.2|195238.2|195343.4|195218.4|25
1727876580000|2024-10-02 13:43:00|195363|195238|195385.8|195260.8|195413.4|195288.4|195363|195238|31
1727876590000|2024-10-02 13:43:10|195383.2|195258.2|195364.1|195239.1|195383.2|195258.2|195356.1|195231.1|28
1727876600000|2024-10-02 13:43:20|195364.8|195239.8|195366.1|195241.1|195369.3|195244.3|195344.1|195219.1|29
1727876610000|2024-10-02 13:43:30|195362.2|195237.2|195372.4|195247.4|195384.7|195259.7|195357.8|195232.8|22
1727876620000|2024-10-02 13:43:40|195368.2|195243.2|195381.3|195256.3|195395.3|195270.3|195368.2|195243.2|27
1727876630000|2024-10-02 13:43:50|195386.5|195261.5|195485.2|195360.2|195497.9|195372.9|195386.5|195261.5|23
1727876640000|2024-10-02 13:44:00|195485.9|195360.9|195498|195373|195512.6|195387.6|195478.6|195353.6|29
1727876650000|2024-10-02 13:44:10|195491.5|195366.5|195505.8|195380.8|195520.2|195395.2|195491.5|195366.5|26
1727876660000|2024-10-02 13:44:20|195504.8|195379.8|195459.6|195334.6|195504.8|195379.8|195459.6|195334.6|16
1727876670000|2024-10-02 13:44:30|195461.2|195336.2|195431.8|195306.8|195467.7|195342.7|195425.3|195300.3|23
1727876680000|2024-10-02 13:44:40|195431.6|195306.6|195431.7|195306.7|195433.5|195308.5|195422.1|195297.1|28
1727876690000|2024-10-02 13:44:50|195399.3|195274.3|195389.2|195264.2|195400.1|195275.1|195365.6|195240.6|31
1727876700000|2024-10-02 13:45:00|195364.8|195239.8|195431.9|195306.9|195431.9|195306.9|195364.8|195239.8|31
1727876710000|2024-10-02 13:45:10|195462.1|195337.1|195462.7|195337.7|195472.4|195347.4|195443.8|195318.8|30
1727876720000|2024-10-02 13:45:20|195464.7|195339.7|195466.7|195341.7|195485.3|195360.3|195458.1|195333.1|25
1727876730000|2024-10-02 13:45:30|195467|195342|195407.9|195282.9|195467|195342|195407.9|195282.9|23
1727876740000|2024-10-02 13:45:40|195405.9|195280.9|195367|195242|195405.9|195280.9|195367|195242|21
1727876750000|2024-10-02 13:45:50|195365.3|195240.3|195345.5|195220.5|195369.3|195244.3|195342.8|195217.8|19
1727876760000|2024-10-02 13:46:00|195345.3|195220.3|195407.1|195282.1|195408.2|195283.2|195289.5|195164.5|27
1727876770000|2024-10-02 13:46:10|195409.8|195284.8|195420.7|195295.7|195433|195308|195409.8|195284.8|21
1727876780000|2024-10-02 13:46:20|195419.5|195294.5|195520.6|195395.6|195520.6|195395.6|195404.9|195279.9|16
1727876790000|2024-10-02 13:46:30|195522.2|195397.2|195497.1|195372.1|195527.6|195402.6|195495.4|195370.4|20
1727876800000|2024-10-02 13:46:40|195501.1|195376.1|195532.5|195407.5|195580.6|195455.6|195497.4|195372.4|34
1727876810000|2024-10-02 13:46:50|195530.6|195405.6|195499.5|195374.5|195541.7|195416.7|195481|195356|29
1727876820000|2024-10-02 13:47:00|195517.7|195392.7|195525.9|195400.9|195525.9|195400.9|195510.9|195385.9|26
1727876830000|2024-10-02 13:47:10|195545.4|195420.4|195481.9|195356.9|195554.3|195429.3|195469.6|195344.6|32
1727876840000|2024-10-02 13:47:20|195479.1|195354.1|195474|195349|195479.1|195354.1|195467.5|195342.5|29
1727876850000|2024-10-02 13:47:30|195429.1|195304.1|195450.6|195325.6|195453.6|195328.6|195396.1|195271.1|22
1727876860000|2024-10-02 13:47:40|195452.6|195327.6|195572.6|195447.6|195572.6|195447.6|195437.4|195312.4|23
1727876870000|2024-10-02 13:47:50|195580.8|195455.8|195585.8|195460.8|195602.9|195477.9|195577.7|195452.7|14
1727876880000|2024-10-02 13:48:00|195588.7|195463.7|195575|195450|195588.7|195463.7|195574.6|195449.6|11
1727876890000|2024-10-02 13:48:10|195576.5|195451.5|195523.7|195398.7|195578.4|195453.4|195509.5|195384.5|23
1727876900000|2024-10-02 13:48:20|195515.3|195390.3|195542|195417|195544.8|195419.8|195514.9|195389.9|32
1727876910000|2024-10-02 13:48:30|195544.5|195419.5|195600.2|195475.2|195602.8|195477.8|195541.1|195416.1|25
1727876920000|2024-10-02 13:48:40|195597.9|195472.9|195587.4|195462.4|195597.9|195472.9|195580.3|195455.3|9
1727876930000|2024-10-02 13:48:50|195589.1|195464.1|195601.3|195476.3|195601.3|195476.3|195587.1|195462.1|13
1727876940000|2024-10-02 13:49:00|195599.8|195474.8|195597.9|195472.9|195604.9|195479.9|195595.2|195470.2|20
1727876950000|2024-10-02 13:49:10|195598.5|195473.5|195604|195479|195604|195479|195598.5|195473.5|7
1727876960000|2024-10-02 13:49:20|195601.2|195476.2|195591.6|195466.6|195604.5|195479.5|195581|195456|21
1727876970000|2024-10-02 13:49:30|195593.2|195468.2|195596.9|195471.9|195602.4|195477.4|195593.2|195468.2|11
1727876980000|2024-10-02 13:49:40|195595.4|195470.4|195584.5|195459.5|195595.4|195470.4|195584.5|195459.5|10
1727876990000|2024-10-02 13:49:50|195580.5|195455.5|195527.7|195402.7|195580.5|195455.5|195527.7|195402.7|11
1727877000000|2024-10-02 13:50:00|195527.5|195402.5|195516.2|195391.2|195527.5|195402.5|195486.6|195361.6|30
1727877010000|2024-10-02 13:50:10|195519.6|195394.6|195548.2|195423.2|195564.1|195439.1|195519.4|195394.4|22
1727877020000|2024-10-02 13:50:20|195547.1|195422.1|195537.7|195412.7|195547.1|195422.1|195533.6|195408.6|14
1727877030000|2024-10-02 13:50:30|195539.1|195414.1|195539.3|195414.3|195554.6|195429.6|195535.7|195410.7|24
1727877040000|2024-10-02 13:50:40|195541.3|195416.3|195472.3|195347.3|195541.3|195416.3|195457.4|195332.4|29
1727877050000|2024-10-02 13:50:50|195473.5|195348.5|195383|195258|195474.1|195349.1|195374.4|195249.4|23
1727877060000|2024-10-02 13:51:00|195383.1|195258.1|195406.5|195281.5|195410.2|195285.2|195370|195245|25
1727877070000|2024-10-02 13:51:10|195405.8|195280.8|195368.8|195243.8|195405.8|195280.8|195361.4|195236.4|24
1727877080000|2024-10-02 13:51:20|195367|195242|195367.1|195242.1|195367.1|195242.1|195365.2|195240.2|11
1727877090000|2024-10-02 13:51:30|195367.6|195242.6|195366.7|195241.7|195369.7|195244.7|195363.7|195238.7|13
1727877100000|2024-10-02 13:51:40|195368.3|195243.3|195323.4|195273.4|195369.4|195284.6|195320.1|195241.3|21
1727877110000|2024-10-02 13:51:50|195327|195277|195366.8|195241.8|195366.8|195287|195320|195240.8|27
1727877120000|2024-10-02 13:52:00|195364.1|195239.1|195367|195242|195376.6|195251.6|195364.1|195239.1|29
1727877130000|2024-10-02 13:52:10|195365.5|195240.5|195324.5|195199.5|195366.6|195241.6|195269.5|195144.5|23
1727877140000|2024-10-02 13:52:20|195326.2|195201.2|195280.7|195155.7|195326.2|195201.2|195278.2|195153.2|31
1727877150000|2024-10-02 13:52:30|195280|195155|195268.8|195143.8|195292.4|195167.4|195267.4|195142.4|29
1727877160000|2024-10-02 13:52:40|195267.5|195142.5|195336.6|195211.6|195342.3|195217.3|195267.5|195142.5|25
1727877170000|2024-10-02 13:52:50|195333.4|195208.4|195333|195208|195336.9|195211.9|195316.6|195191.6|21
1727877180000|2024-10-02 13:53:00|195336.9|195211.9|195272.9|195222.9|195342.2|195248.8|195265.8|195189.8|17
1727877190000|2024-10-02 13:53:10|195276.4|195226.4|195279.6|195229.6|195296.9|195246.9|195262.2|195212.2|27
1727877200000|2024-10-02 13:53:20|195279.7|195229.7|195285.9|195235.9|195286.9|195236.9|195276|195226|15
1727877210000|2024-10-02 13:53:30|195284.6|195234.6|195280.4|195230.4|195294.6|195244.6|195272.6|195222.6|26
1727877220000|2024-10-02 13:53:40|195281.2|195231.2|195277.7|195227.7|195284.1|195234.1|195274.1|195224.1|19
1727877230000|2024-10-02 13:53:50|195279.4|195229.4|195335.9|195285.9|195337.8|195287.8|195272.7|195222.7|26
1727877240000|2024-10-02 13:54:00|195313.3|195263.3|195320.4|195270.4|195333.8|195283.8|195301.8|195251.8|35
1727877250000|2024-10-02 13:54:10|195321.4|195271.4|195314.8|195264.8|195327.6|195277.6|195299.3|195249.3|30
1727877260000|2024-10-02 13:54:20|195312.3|195262.3|195302.9|195252.9|195319.2|195269.2|195294.1|195244.1|25
1727877270000|2024-10-02 13:54:30|195302.3|195252.3|195311.7|195261.7|195312.8|195262.8|195298.9|195248.9|17
1727877280000|2024-10-02 13:54:40|195311.8|195261.8|195359.8|195309.8|195359.8|195309.8|195311.7|195261.7|14
1727877290000|2024-10-02 13:54:50|195358.8|195308.8|195370.7|195320.7|195374.8|195324.8|195348.2|195298.2|25
1727877300000|2024-10-02 13:55:00|195407|195357|195422.3|195372.3|195444.6|195394.6|195407|195357|31
1727877310000|2024-10-02 13:55:10|195420.7|195370.7|195410.5|195360.5|195427.8|195377.8|195402.5|195352.5|16
1727877320000|2024-10-02 13:55:20|195407.5|195357.5|195382.1|195332.1|195407.7|195357.7|195382.1|195332.1|20
1727877330000|2024-10-02 13:55:30|195381.3|195331.3|195356|195306|195381.3|195331.3|195353.1|195303.1|21
1727877340000|2024-10-02 13:55:40|195355|195305|195340.8|195290.8|195355|195305|195331.5|195281.5|27
1727877350000|2024-10-02 13:55:50|195339.6|195289.6|195322.5|195272.5|195351.3|195301.3|195321|195271|24
1727877360000|2024-10-02 13:56:00|195326.3|195276.3|195359.4|195309.4|195361.5|195311.5|195326.3|195276.3|27
1727877370000|2024-10-02 13:56:10|195356.2|195306.2|195368.7|195318.7|195368.7|195318.7|195298.8|195248.8|30
1727877380000|2024-10-02 13:56:20|195364.5|195314.5|195408.1|195358.1|195419.1|195369.1|195363.2|195313.2|21
1727877390000|2024-10-02 13:56:30|195411.6|195361.6|195401.6|195351.6|195416.5|195366.5|195395.8|195345.8|15
1727877400000|2024-10-02 13:56:40|195396.7|195346.7|195403.8|195353.8|195404|195354|195396.7|195346.7|20
1727877410000|2024-10-02 13:56:50|195399.4|195349.4|195405.1|195355.1|195407.4|195357.4|195399.3|195349.3|25
1727877420000|2024-10-02 13:57:00|195410.2|195360.2|195408.9|195358.9|195439.7|195389.7|195403.6|195353.6|26
1727877430000|2024-10-02 13:57:10|195403.9|195353.9|195470.5|195345.5|195472|195361.2|195403.9|195317|25
1727877440000|2024-10-02 13:57:20|195470.4|195345.4|195398.1|195348.1|195470.4|195371.5|195396.3|195332.5|27
1727877450000|2024-10-02 13:57:30|195398.9|195348.9|195404.6|195354.6|195405.4|195355.4|195398.8|195348.8|25
1727877460000|2024-10-02 13:57:40|195400.2|195350.2|195415.5|195365.5|195415.5|195365.5|195400.2|195350.2|14
1727877470000|2024-10-02 13:57:50|195403.3|195353.3|195400.1|195350.1|195409.6|195359.6|195395.3|195345.3|25
1727877480000|2024-10-02 13:58:00|195402.5|195352.5|195404.5|195354.5|195406.1|195356.1|195398.9|195348.9|18
1727877490000|2024-10-02 13:58:10|195403.4|195353.4|195549.9|195424.9|195558.4|195433.4|195361.8|195311.8|20
1727877500000|2024-10-02 13:58:20|195547.5|195422.5|195575.7|195450.7|195590.2|195465.2|195543.5|195418.5|24
1727877510000|2024-10-02 13:58:30|195549.1|195424.1|195563.8|195438.8|195563.8|195438.8|195531.8|195406.8|27
1727877520000|2024-10-02 13:58:40|195565|195440|195534.8|195409.8|195565|195440|195533.8|195408.8|20
1727877530000|2024-10-02 13:58:50|195535.9|195410.9|195509.3|195384.3|195539.9|195414.9|195508.7|195383.7|17
1727877540000|2024-10-02 13:59:00|195510.4|195385.4|195527.6|195402.6|195530.1|195405.1|195510.4|195385.4|19
1727877550000|2024-10-02 13:59:10|195530.1|195405.1|195472.3|195422.3|195530.1|195447.6|195456.3|195405.1|31
1727877560000|2024-10-02 13:59:20|195471.5|195421.5|195473.2|195423.2|195476.5|195426.5|195469.6|195419.6|28
1727877570000|2024-10-02 13:59:30|195474.8|195424.8|195471.3|195421.3|195476.6|195426.6|195468.6|195418.6|28
1727877580000|2024-10-02 13:59:40|195472.8|195422.8|195490.5|195440.5|195490.5|195440.5|195469.2|195419.2|30
1727877590000|2024-10-02 13:59:50|195479.3|195429.3|195444.9|195394.9|195488.7|195438.7|195440.4|195390.4|29
1727877600000|2024-10-02 14:00:00|195443.9|195393.9|195481.2|195431.2|195486.1|195436.1|195443.9|195393.9|27
1727877610000|2024-10-02 14:00:10|195480.5|195430.5|195492.6|195442.6|195492.6|195442.6|195477.8|195427.8|10
1727877620000|2024-10-02 14:00:20|195501.1|195451.1|195498|195448|195515.1|195465.1|195492.1|195442.1|29
1727877630000|2024-10-02 14:00:30|195502|195452|195532.2|195482.2|195533.6|195483.6|195497.7|195447.7|7
1727877640000|2024-10-02 14:00:40|195531.3|195481.3|195558.4|195508.4|195564.4|195514.4|195524.1|195474.1|16
1727877650000|2024-10-02 14:00:50|195553.1|195503.1|195566.5|195516.5|195573.4|195523.4|195553.1|195503.1|22
1727877660000|2024-10-02 14:01:00|195567|195517|195564.2|195514.2|195574.6|195524.6|195558.6|195508.6|20
1727877670000|2024-10-02 14:01:10|195566.3|195516.3|195566.2|195516.2|195567.6|195517.6|195560.8|195510.8|26
1727877680000|2024-10-02 14:01:20|195565|195515|195619.2|195569.2|195627.5|195577.5|195554.1|195504.1|23
1727877690000|2024-10-02 14:01:30|195623.3|195573.3|195606.1|195556.1|195629.1|195579.1|195598.2|195548.2|23
1727877700000|2024-10-02 14:01:40|195603.7|195553.7|195710.3|195585.3|195710.3|195618.6|195603.7|195553.7|21
1727877710000|2024-10-02 14:01:50|195710.4|195585.4|195699.3|195574.3|195710.4|195617.8|195660.5|195571.7|25
1727877720000|2024-10-02 14:02:00|195709.5|195584.5|195646.1|195596.1|195709.5|195604.6|195639.7|195549.1|28
1727877730000|2024-10-02 14:02:10|195647.5|195597.5|195710.6|195660.6|195717.5|195667.5|195642.7|195592.7|28
1727877740000|2024-10-02 14:02:20|195708.9|195658.9|195702.8|195652.8|195713.2|195663.2|195701.9|195651.9|11
1727877750000|2024-10-02 14:02:30|195701.8|195651.8|195635.3|195585.3|195702.1|195652.1|195635.3|195585.3|18
1727877760000|2024-10-02 14:02:40|195639.9|195589.9|195634.2|195584.2|195639.9|195589.9|195634|195584|8
1727877770000|2024-10-02 14:02:50|195632.6|195582.6|195566.8|195516.8|195632.6|195582.6|195560.7|195510.7|22
1727877780000|2024-10-02 14:03:00|195565|195515|195571|195521|195573.9|195523.9|195561.7|195511.7|27
1727877790000|2024-10-02 14:03:10|195571.9|195521.9|195546.3|195496.3|195571.9|195521.9|195534.9|195484.9|20
1727877800000|2024-10-02 14:03:20|195545.1|195495.1|195540.7|195490.7|195547.3|195497.3|195520.2|195470.2|15
1727877810000|2024-10-02 14:03:30|195541.7|195491.7|195542.7|195492.7|195548.2|195498.2|195541.7|195491.7|6
1727877820000|2024-10-02 14:03:40|195541.7|195491.7|195538.3|195488.3|195580.4|195492.6|195517.3|195455.4|18
1727877830000|2024-10-02 14:03:50|195536.8|195486.8|195485.7|195435.7|195544.2|195494.2|195481.5|195431.5|23
1727877840000|2024-10-02 14:04:00|195488.6|195438.6|195492.1|195442.1|195497.3|195447.3|195488.6|195438.6|16
1727877850000|2024-10-02 14:04:10|195490.4|195440.4|195494.8|195444.8|195494.8|195444.8|195488.2|195438.2|10
1727877860000|2024-10-02 14:04:20|195493.9|195443.9|195553.2|195503.2|195580|195530|195493.9|195443.9|28
1727877870000|2024-10-02 14:04:30|195554.7|195504.7|195548.4|195498.4|195559.5|195509.5|195547|195497|14
1727877880000|2024-10-02 14:04:40|195550.2|195500.2|195656.5|195531.5|195659.5|195534.5|195550.2|195500.2|18
1727877890000|2024-10-02 14:04:50|195630.5|195505.5|195657.2|195532.2|195657.2|195532.2|195627.7|195502.7|26
1727877900000|2024-10-02 14:05:00|195674.1|195549.1|195523.5|195473.5|195674.1|195549.1|195523.5|195457|33
1727877910000|2024-10-02 14:05:10|195527|195477|195532.2|195482.2|195541.5|195491.5|195522.5|195472.5|27
1727877920000|2024-10-02 14:05:20|195538.9|195488.9|195645.2|195595.2|195645.2|195595.2|195537|195487|38
1727877930000|2024-10-02 14:05:30|195640.3|195590.3|195591.4|195541.4|195640.3|195590.3|195585.7|195535.7|35
1727877940000|2024-10-02 14:05:40|195589.7|195539.7|195553.6|195503.6|195593.4|195543.4|195526.4|195476.4|35
1727877950000|2024-10-02 14:05:50|195557|195507|195505.5|195455.5|195589.4|195539.4|195504.4|195454.4|15
1727877960000|2024-10-02 14:06:00|195509.1|195459.1|195508.1|195458.1|195550.2|195500.2|195502.5|195452.5|33
1727877970000|2024-10-02 14:06:10|195507.6|195457.6|195518|195393|195543.5|195457.6|195494.3|195380.2|25
1727877980000|2024-10-02 14:06:20|195518.4|195393.4|195518.7|195393.7|195524.8|195399.8|195517.4|195392.4|18
1727877990000|2024-10-02 14:06:30|195520.1|195395.1|195496|195371|195523.8|195398.8|195490.7|195365.7|22
1727878000000|2024-10-02 14:06:40|195494.4|195369.4|195478.8|195353.8|195512.4|195387.4|195470.3|195345.3|27
1727878010000|2024-10-02 14:06:50|195478.6|195353.6|195487.7|195362.7|195491.3|195366.3|195477.9|195352.9|15
1727878020000|2024-10-02 14:07:00|195494.8|195369.8|195494|195369|195494.8|195396.9|195445.5|195351.3|17
1727878030000|2024-10-02 14:07:10|195496.4|195371.4|195495.4|195370.4|195504|195379|195491.5|195366.5|8
1727878040000|2024-10-02 14:07:20|195498.7|195373.7|195499.5|195374.5|195502.3|195377.3|195496.6|195371.6|11
1727878050000|2024-10-02 14:07:30|195495|195370|195602.2|195477.2|195602.2|195477.2|195495|195370|15
1727878060000|2024-10-02 14:07:40|195606.2|195481.2|195631.3|195506.3|195631.3|195506.3|195599.9|195474.9|14
1727878070000|2024-10-02 14:07:50|195629.4|195504.4|195650|195525|195650|195558.3|195602.6|195495.8|14
1727878080000|2024-10-02 14:08:00|195654|195529|195582.4|195532.4|195663.8|195556.4|195561.1|195511.1|22
1727878090000|2024-10-02 14:08:10|195591.5|195541.5|195599.6|195549.6|195613|195553.9|195566.3|195488|30
1727878100000|2024-10-02 14:08:20|195606.4|195556.4|195600.5|195550.5|195606.4|195556.4|195592.8|195542.8|24
1727878110000|2024-10-02 14:08:30|195604.9|195554.9|195593.2|195543.2|195607.9|195557.9|195589.1|195539.1|22
1727878120000|2024-10-02 14:08:40|195561.6|195511.6|195564.1|195514.1|195577.3|195527.3|195561.6|195511.6|12
1727878130000|2024-10-02 14:08:50|195599.8|195474.8|195523.8|195398.8|195599.8|195474.8|195523.7|195398.7|15
1727878140000|2024-10-02 14:09:00|195525.5|195400.5|195551.7|195426.7|195555.2|195430.2|195525.5|195400.5|14
1727878150000|2024-10-02 14:09:10|195559.2|195434.2|195577.8|195452.8|195608.9|195483.9|195559.2|195434.2|34
1727878160000|2024-10-02 14:09:20|195577.3|195452.3|195577.4|195452.4|195580.4|195455.4|195574.1|195449.1|24
1727878170000|2024-10-02 14:09:30|195583.2|195458.2|195546.6|195421.6|195595.9|195470.9|195546.6|195421.6|21
1727878180000|2024-10-02 14:09:40|195546.8|195421.8|195557.5|195432.5|195572.2|195447.2|195546.8|195421.8|22
1727878190000|2024-10-02 14:09:50|195555|195430|195556.7|195431.7|195560.2|195435.2|195553.5|195428.5|11
1727878200000|2024-10-02 14:10:00|195557.1|195432.1|195505.3|195380.3|195563.9|195438.9|195505.3|195380.3|14
1727878210000|2024-10-02 14:10:10|195504.7|195379.7|195506.2|195381.2|195515.4|195390.4|195500.2|195375.2|16
1727878220000|2024-10-02 14:10:20|195513.1|195388.1|195478.7|195353.7|195513.1|195388.1|195476.4|195351.4|22
1727878230000|2024-10-02 14:10:30|195479.4|195354.4|195470.2|195345.2|195488.2|195363.2|195467.5|195342.5|17
1727878240000|2024-10-02 14:10:40|195468.5|195343.5|195375.4|195250.4|195468.5|195343.5|195374.9|195249.9|26
1727878250000|2024-10-02 14:10:50|195379.8|195254.8|195376.6|195251.6|195380.4|195255.4|195374.2|195249.2|7
1727878260000|2024-10-02 14:11:00|195348.8|195223.8|195297.3|195172.3|195363.9|195238.9|195294.8|195169.8|16
1727878270000|2024-10-02 14:11:10|195301.7|195176.7|195303.1|195178.1|195303.9|195178.9|195287.9|195162.9|18
1727878280000|2024-10-02 14:11:20|195302.3|195177.3|195302.4|195177.4|195302.8|195177.8|195301.5|195176.5|11
1727878290000|2024-10-02 14:11:30|195316.5|195191.5|195258.3|195133.3|195339.7|195214.7|195256.4|195131.4|25
1727878300000|2024-10-02 14:11:40|195271.3|195146.3|195268.9|195143.9|195281.8|195156.8|195247|195122|21
1727878310000|2024-10-02 14:11:50|195261.6|195136.6|195286.7|195161.7|195286.7|195161.7|195261.6|195136.6|11
1727878320000|2024-10-02 14:12:00|195287.4|195162.4|195302.9|195177.9|195305.6|195180.6|195285.9|195160.9|22
1727878330000|2024-10-02 14:12:10|195297.4|195172.4|195281.7|195156.7|195335.9|195210.9|195273|195148|19
1727878340000|2024-10-02 14:12:20|195281.3|195156.3|195283.1|195158.1|195293.5|195168.5|195274.7|195149.7|17
1727878350000|2024-10-02 14:12:30|195284.8|195159.8|195259.9|195134.9|195284.8|195159.8|195243.8|195118.8|23
1727878360000|2024-10-02 14:12:40|195252|195127|195247|195122|195263.8|195138.8|195243.7|195118.7|30
1727878370000|2024-10-02 14:12:50|195245.9|195120.9|195198|195073|195247.4|195122.4|195198|195073|17
1727878380000|2024-10-02 14:13:00|195198.6|195073.6|195168.3|195043.3|195207.3|195082.3|195132.5|195007.5|29
1727878390000|2024-10-02 14:13:10|195170.6|195045.6|195140.4|195015.4|195178.8|195053.8|195129|195004|29
1727878400000|2024-10-02 14:13:20|195126.5|195001.5|195133|195008|195133|195008|195120.6|194995.6|25
1727878410000|2024-10-02 14:13:30|195133.5|195008.5|195104.7|194979.7|195133.5|195008.5|195104.7|194979.7|20
1727878420000|2024-10-02 14:13:40|195103.6|194978.6|195116.3|194991.3|195120.8|194995.8|195103.6|194978.6|28
1727878430000|2024-10-02 14:13:50|195118|194993|195099.8|195049.8|195133|195050.2|195096.8|194989.8|23
1727878440000|2024-10-02 14:14:00|195102.6|195052.6|195124.9|194999.9|195127.9|195052.6|195102.6|194991.5|18
1727878450000|2024-10-02 14:14:10|195129.3|195004.3|195084|194959|195129.3|195047.4|195083.8|194958.8|12
1727878460000|2024-10-02 14:14:20|195086.4|194961.4|195081.6|194956.6|195086.4|194961.4|195076.5|194951.5|11
1727878470000|2024-10-02 14:14:30|195077.1|194952.1|195085.4|194960.4|195093.4|194968.4|195053.4|194928.4|25
1727878480000|2024-10-02 14:14:40|195083.4|194958.4|195036.2|194911.2|195083.4|194980.6|194966.9|194890.6|19
1727878490000|2024-10-02 14:14:50|195035.7|194910.7|194990.1|194865.1|195055.5|194930.5|194988.1|194863.1|20
1727878500000|2024-10-02 14:15:00|195001.3|194876.3|195073.1|194948.1|195075.2|194985.3|194976.6|194876.3|22
1727878510000|2024-10-02 14:15:10|195076.8|194951.8|195028.3|194903.3|195076.8|194951.8|195024.2|194899.2|34
1727878520000|2024-10-02 14:15:20|195032.9|194907.9|195024.6|194974.6|195043|194993|195014.3|194904.8|26
1727878530000|2024-10-02 14:15:30|195025.6|194975.6|195017.2|194967.2|195051.1|195001.1|195016.4|194966.4|30
1727878540000|2024-10-02 14:15:40|195016.5|194966.5|195021.4|194971.4|195026.1|194976.1|195009.2|194959.2|28
1727878550000|2024-10-02 14:15:50|195015.3|194965.3|195030.6|194905.6|195048.2|194965.3|195008.7|194895.7|22
1727878560000|2024-10-02 14:16:00|194994.9|194944.9|195029.3|194904.3|195032|194945.9|194990.3|194904.3|8
1727878570000|2024-10-02 14:16:10|195023.9|194898.9|195043.2|194918.2|195053|194928|195023.9|194898.9|12
1727878580000|2024-10-02 14:16:20|195044.9|194919.9|195016.9|194891.9|195044.9|194919.9|195010.5|194885.5|17
1727878590000|2024-10-02 14:16:30|195012.6|194887.6|194971.2|194846.2|195017.1|194892.1|194971.2|194846.2|24
1727878600000|2024-10-02 14:16:40|194965.7|194840.7|194994.2|194869.2|195003.3|194878.3|194965.7|194840.7|31
1727878610000|2024-10-02 14:16:50|194989.8|194864.8|194941.5|194816.5|195001.1|194876.1|194935.2|194810.2|36
1727878620000|2024-10-02 14:17:00|194940.2|194815.2|194905.8|194780.8|194942.5|194817.5|194905.8|194780.8|9
1727878630000|2024-10-02 14:17:10|194898.9|194773.9|194864.5|194814.5|194904.1|194817.6|194861.4|194773.9|18
1727878640000|2024-10-02 14:17:20|194866.2|194816.2|194863|194813|194872.8|194822.8|194839|194789|13
1727878650000|2024-10-02 14:17:30|194866.9|194816.9|194858|194733|194906.9|194825.6|194858|194733|21
1727878660000|2024-10-02 14:17:40|194857.8|194732.8|194853.3|194803.3|194864.1|194807.2|194828.7|194732.8|35
1727878670000|2024-10-02 14:17:50|194848|194798|194864.6|194814.6|194900.4|194850.4|194844.9|194794.9|34
1727878680000|2024-10-02 14:18:00|194866.2|194816.2|194900.1|194775.1|194909.2|194816.2|194866.2|194771.3|21
1727878690000|2024-10-02 14:18:10|194895.4|194770.4|194898|194773|194902.3|194777.3|194894.1|194769.1|15
1727878700000|2024-10-02 14:18:20|194899.6|194774.6|194864.3|194739.3|194904.7|194779.7|194864.2|194739.2|16
1727878710000|2024-10-02 14:18:30|194862.5|194737.5|194805.7|194680.7|194862.5|194737.5|194805.6|194680.6|23
1727878720000|2024-10-02 14:18:40|194807.6|194682.6|194748|194623|194829|194704|194747.7|194622.7|22
1727878730000|2024-10-02 14:18:50|194751.1|194626.1|194755.1|194630.1|194755.6|194630.6|194742.1|194617.1|19
1727878740000|2024-10-02 14:19:00|194760.4|194635.4|194783.4|194658.4|194793.6|194704.8|194751|194633.3|21
1727878750000|2024-10-02 14:19:10|194785.6|194660.6|194740.3|194615.3|194785.6|194660.6|194734.7|194609.7|19
1727878760000|2024-10-02 14:19:20|194741|194616|194766.7|194641.7|194769.1|194644.1|194741|194616|28
1727878770000|2024-10-02 14:19:30|194766.8|194641.8|194779.1|194654.1|194781.6|194656.6|194761.9|194636.9|23
1727878780000|2024-10-02 14:19:40|194783.5|194658.5|194767.6|194642.6|194783.5|194658.5|194762.2|194637.2|14
1727878790000|2024-10-02 14:19:50|194769.2|194644.2|194728.5|194678.5|194771.7|194693.9|194726|194644.2|28
1727878800000|2024-10-02 14:20:00|194722.4|194672.4|194730.8|194605.8|194749|194672.4|194722.4|194598.9|23
1727878810000|2024-10-02 14:20:10|194728.7|194603.7|194705.8|194580.8|194755.7|194630.7|194699|194574|33
1727878820000|2024-10-02 14:20:20|194698.8|194573.8|194706.6|194581.6|194715.3|194590.3|194698.8|194573.8|35
1727878830000|2024-10-02 14:20:30|194708.9|194583.9|194669.9|194619.9|194709|194620.6|194662.2|194573.9|17
1727878840000|2024-10-02 14:20:40|194674.6|194624.6|194711|194586|194711.1|194624.6|194672|194584.8|12
1727878850000|2024-10-02 14:20:50|194710|194585|194768.2|194643.2|194771.8|194646.8|194710|194585|20
1727878860000|2024-10-02 14:21:00|194762.1|194637.1|194747.8|194622.8|194769.5|194644.5|194747.8|194622.8|18
1727878870000|2024-10-02 14:21:10|194750.6|194625.6|194754|194629|194756.4|194631.4|194750.2|194625.2|20
1727878880000|2024-10-02 14:21:20|194751.1|194626.1|194756.7|194631.7|194756.7|194631.7|194746.9|194621.9|12
1727878890000|2024-10-02 14:21:30|194756.2|194631.2|194756.2|194631.2|194756.2|194631.2|194756.2|194631.2|1
1727878900000|2024-10-02 14:21:40|194782.9|194657.9|194820.7|194695.7|194824.7|194699.7|194782.9|194657.9|28
1727878910000|2024-10-02 14:21:50|194823|194698|194820.3|194695.3|194823.1|194698.1|194818.2|194693.2|14
1727878920000|2024-10-02 14:22:00|194819.1|194694.1|194777.7|194727.7|194819.1|194742.9|194750|194694.1|19
1727878930000|2024-10-02 14:22:10|194778.6|194728.6|194788.6|194738.6|194792.3|194742.3|194777.7|194727.7|26
1727878940000|2024-10-02 14:22:20|194791.3|194741.3|194851|194726|194853.1|194749.5|194782.1|194712.6|20
1727878950000|2024-10-02 14:22:30|194850.9|194725.9|194924.4|194799.4|194924.8|194799.8|194847.1|194722.1|20
1727878960000|2024-10-02 14:22:40|194923|194798|194960.7|194835.7|194960.8|194835.8|194921.9|194796.9|22
1727878970000|2024-10-02 14:22:50|194962.6|194837.6|194947.8|194822.8|194962.6|194837.6|194942.8|194817.8|16
1727878980000|2024-10-02 14:23:00|194946.7|194821.7|194975.8|194850.8|194994.3|194869.3|194946.7|194821.7|27
1727878990000|2024-10-02 14:23:10|194974.2|194849.2|195031.4|194906.4|195043.6|194918.6|194970.5|194845.5|21
1727879000000|2024-10-02 14:23:20|195035.2|194910.2|195031.7|194906.7|195039.2|194914.2|195031.7|194906.7|29
1727879010000|2024-10-02 14:23:30|195034.3|194909.3|195018|194893|195034.3|194909.3|195017.3|194892.3|19
1727879020000|2024-10-02 14:23:40|195016.9|194891.9|195015.2|194890.2|195017.6|194892.6|194985.9|194860.9|20
1727879030000|2024-10-02 14:23:50|195016.8|194891.8|194958.6|194908.6|195028.8|194912.5|194955.4|194891.8|19
1727879040000|2024-10-02 14:24:00|194959.9|194909.9|194948.8|194898.8|194959.9|194909.9|194948.7|194898.7|15
1727879050000|2024-10-02 14:24:10|194947.1|194897.1|194957.8|194907.8|194957.8|194907.8|194945.2|194895.2|13
1727879060000|2024-10-02 14:24:20|194955.7|194905.7|194949.7|194899.7|194955.7|194905.7|194920.6|194870.6|26
1727879070000|2024-10-02 14:24:30|194950.9|194900.9|194947.5|194897.5|194951.4|194901.4|194947.2|194897.2|7
1727879080000|2024-10-02 14:24:40|194948.3|194898.3|194954.4|194904.4|194956.1|194906.1|194947.6|194897.6|14
1727879090000|2024-10-02 14:24:50|194956.4|194906.4|194986.5|194936.5|194992.1|194942.1|194952.9|194902.9|17
1727879100000|2024-10-02 14:25:00|194983.2|194933.2|194948.4|194898.4|194983.2|194933.2|194939.2|194889.2|24
1727879110000|2024-10-02 14:25:10|194949.1|194899.1|194949.5|194899.5|194954.6|194904.6|194939.5|194889.5|22
1727879120000|2024-10-02 14:25:20|194950.2|194900.2|194843.9|194793.9|194950.2|194900.2|194827.4|194777.4|23
1727879130000|2024-10-02 14:25:30|194842.3|194792.3|194828.6|194778.6|194842.3|194792.3|194828.6|194778.6|24
1727879140000|2024-10-02 14:25:40|194827.6|194777.6|194893.8|194843.8|194897.7|194847.7|194826.5|194776.5|20
1727879150000|2024-10-02 14:25:50|194894.9|194844.9|194898|194848|194904.8|194854.8|194890.9|194840.9|17
1727879160000|2024-10-02 14:26:00|194897.1|194847.1|194871.8|194821.8|194897.1|194847.1|194866.4|194816.4|19
1727879170000|2024-10-02 14:26:10|194872.7|194822.7|194874.9|194824.9|194874.9|194824.9|194869.8|194819.8|5
1727879180000|2024-10-02 14:26:20|194886.6|194836.6|194882.1|194832.1|194903.2|194853.2|194877.3|194827.3|24
1727879190000|2024-10-02 14:26:30|194883.6|194833.6|194853.9|194803.9|194888.1|194838.1|194851.6|194801.6|11
1727879200000|2024-10-02 14:26:40|194851.8|194801.8|194860.9|194810.9|194864.5|194814.5|194851.8|194801.8|7
1727879210000|2024-10-02 14:26:50|194859.8|194809.8|194858.7|194808.7|194859.8|194809.8|194854.2|194804.2|12
1727879220000|2024-10-02 14:27:00|194857.8|194807.8|194761.1|194636.1|194857.8|194807.8|194761.1|194636.1|34
1727879230000|2024-10-02 14:27:10|194758.9|194633.9|194739.8|194614.8|194758.9|194633.9|194739.8|194614.8|22
1727879240000|2024-10-02 14:27:20|194738.6|194613.6|194739.2|194614.2|194744|194619|194738.3|194613.3|16
1727879250000|2024-10-02 14:27:30|194738.2|194613.2|194707|194657|194739.2|194657|194706.9|194607|14
1727879260000|2024-10-02 14:27:40|194708.6|194658.6|194697.4|194647.4|194736.1|194686.1|194685.5|194635.5|23
1727879270000|2024-10-02 14:27:50|194691.8|194641.8|194704.1|194654.1|194704.1|194654.1|194690.8|194640.8|15
1727879280000|2024-10-02 14:28:00|194703.5|194653.5|194773.4|194723.4|194782.9|194723.4|194698.5|194648.5|25
1727879290000|2024-10-02 14:28:10|194771.8|194721.8|194794.4|194744.4|194794.4|194744.4|194762.9|194712.9|17
1727879300000|2024-10-02 14:28:20|194796|194746|194824|194699|194826.2|194757.1|194775.6|194691|32
1727879310000|2024-10-02 14:28:30|194817.5|194692.5|194828.4|194703.4|194830.8|194705.8|194817.1|194692.1|17
1727879320000|2024-10-02 14:28:40|194821.4|194696.4|194860|194735|194861.1|194736.1|194821.4|194696.4|15
1727879330000|2024-10-02 14:28:50|194862.7|194737.7|194854.5|194729.5|194872.1|194747.1|194843.3|194718.3|20
1727879340000|2024-10-02 14:29:00|194854.3|194729.3|194863.8|194738.8|194866.9|194741.9|194854.3|194729.3|20
1727879350000|2024-10-02 14:29:10|194865.8|194740.8|194833.1|194783.1|194867.2|194784.1|194805.5|194713.3|26
1727879360000|2024-10-02 14:29:20|194834.4|194784.4|194853.5|194803.5|194858.3|194808.3|194834.4|194784.4|31
1727879370000|2024-10-02 14:29:30|194854|194804|194877.9|194752.9|194880.2|194804|194835.5|194748|28
1727879380000|2024-10-02 14:29:40|194878|194753|194879.4|194754.4|194886|194761|194876.8|194751.8|12
1727879390000|2024-10-02 14:29:50|194881.1|194756.1|194843.6|194718.6|194881.1|194756.1|194843.6|194718.6|15
1727879400000|2024-10-02 14:30:00|194845.3|194720.3|194808.9|194683.9|194846.6|194721.6|194799.9|194674.9|14
1727879410000|2024-10-02 14:30:10|194806.4|194681.4|194804.6|194679.6|194811.2|194686.2|194804.6|194679.6|6
1727879420000|2024-10-02 14:30:20|194805.5|194680.5|194742.1|194617.1|194805.5|194680.5|194738.4|194613.4|17
1727879430000|2024-10-02 14:30:30|194739.8|194614.8|194739.5|194614.5|194766.6|194641.6|194737.9|194612.9|23
1727879440000|2024-10-02 14:30:40|194744.6|194619.6|194813.1|194688.1|194819.7|194694.7|194744.6|194619.6|27
1727879450000|2024-10-02 14:30:50|194820.3|194695.3|194811.1|194761.1|194865.6|194768.6|194805.4|194695.3|26
1727879460000|2024-10-02 14:31:00|194812.9|194762.9|194810.2|194760.2|194821.3|194771.3|194810.2|194760.2|9
1727879470000|2024-10-02 14:31:10|194846.6|194721.6|194814.6|194689.6|194847|194722|194810.1|194685.1|19
1727879480000|2024-10-02 14:31:20|194810.2|194685.2|194763.7|194638.7|194814.4|194689.4|194761.6|194636.6|25
1727879490000|2024-10-02 14:31:30|194759.3|194634.3|194739.6|194614.6|194763.9|194638.9|194739.6|194614.6|20
1727879500000|2024-10-02 14:31:40|194739.3|194614.3|194728.3|194603.3|194739.3|194614.3|194720.4|194595.4|7
1727879510000|2024-10-02 14:31:50|194719.6|194594.6|194665.8|194540.8|194719.6|194594.6|194662.8|194537.8|23
1727879520000|2024-10-02 14:32:00|194660.8|194535.8|194553.7|194428.7|194660.8|194535.8|194553.7|194428.7|21
1727879530000|2024-10-02 14:32:10|194556.8|194431.8|194535.6|194410.6|194602|194477|194535.6|194410.6|20
1727879540000|2024-10-02 14:32:20|194534.5|194409.5|194509.9|194384.9|194534.5|194409.5|194469.4|194344.4|24
1727879550000|2024-10-02 14:32:30|194530.8|194405.8|194551.6|194426.6|194594.7|194511.9|194500.6|194402.5|29
1727879560000|2024-10-02 14:32:40|194551.4|194426.4|194543.9|194418.9|194568.6|194443.6|194534.5|194409.5|30
1727879570000|2024-10-02 14:32:50|194539.5|194414.5|194652.7|194527.7|194656.3|194531.3|194539.5|194414.5|36
1727879580000|2024-10-02 14:33:00|194644.3|194519.3|194639.5|194514.5|194644.3|194519.3|194627.7|194502.7|26
1727879590000|2024-10-02 14:33:10|194640.5|194515.5|194561.9|194436.9|194640.5|194515.5|194554.9|194429.9|28
1727879600000|2024-10-02 14:33:20|194563.6|194438.6|194549.4|194424.4|194570|194445|194549.4|194424.4|25
1727879610000|2024-10-02 14:33:30|194541.3|194416.3|194492.1|194367.1|194541.3|194416.3|194481.5|194356.5|21
1727879620000|2024-10-02 14:33:40|194489.9|194364.9|194528.4|194403.4|194530.3|194405.3|194482.1|194357.1|17
1727879630000|2024-10-02 14:33:50|194527.2|194402.2|194485.8|194360.8|194529.8|194404.8|194475.8|194350.8|25
1727879640000|2024-10-02 14:34:00|194478.8|194353.8|194479.9|194354.9|194488.6|194363.6|194470.3|194345.3|27
1727879650000|2024-10-02 14:34:10|194476.2|194351.2|194445.7|194395.7|194480.9|194400.6|194441.1|194351.2|11
1727879660000|2024-10-02 14:34:20|194438.8|194388.8|194520.6|194395.6|194524|194406.9|194396.1|194346.1|27
1727879670000|2024-10-02 14:34:30|194521.7|194396.7|194560.5|194435.5|194566.8|194441.8|194521.6|194396.6|17
1727879680000|2024-10-02 14:34:40|194559.1|194434.1|194478.2|194353.2|194560.2|194435.2|194478.2|194353.2|35
1727879690000|2024-10-02 14:34:50|194479.1|194354.1|194458|194333|194484.9|194359.9|194416.4|194291.4|27
1727879700000|2024-10-02 14:35:00|194453.3|194328.3|194477|194352|194507.2|194382.2|194453.3|194328.3|28
1727879710000|2024-10-02 14:35:10|194478.3|194353.3|194442.2|194392.2|194487.2|194417.7|194439.8|194345.5|27
1727879720000|2024-10-02 14:35:20|194445|194395|194473.7|194423.7|194473.7|194423.7|194439.2|194389.2|22
1727879730000|2024-10-02 14:35:30|194472.1|194422.1|194414.7|194364.7|194472.1|194422.1|194414.7|194364.7|16
1727879740000|2024-10-02 14:35:40|194416.9|194366.9|194421.9|194371.9|194427.5|194377.5|194416.9|194366.9|13
1727879750000|2024-10-02 14:35:50|194423|194373|194423.7|194373.7|194431.3|194381.3|194399|194349|22
1727879760000|2024-10-02 14:36:00|194424.7|194374.7|194403.9|194353.9|194442.2|194392.2|194403.9|194353.9|31
1727879770000|2024-10-02 14:36:10|194408.8|194358.8|194406.4|194356.4|194408.8|194358.8|194398.3|194348.3|14
1727879780000|2024-10-02 14:36:20|194405.5|194355.5|194449.8|194399.8|194449.8|194399.8|194399.1|194349.1|22
1727879790000|2024-10-02 14:36:30|194449.6|194399.6|194446.8|194396.8|194449.6|194399.6|194442.1|194392.1|14
1727879800000|2024-10-02 14:36:40|194445.7|194395.7|194522.9|194472.9|194535.3|194485.3|194442.1|194392.1|26
1727879810000|2024-10-02 14:36:50|194523.6|194473.6|194515.2|194465.2|194527.8|194477.8|194515.2|194465.2|8
1727879820000|2024-10-02 14:37:00|194514.6|194464.6|194547.3|194497.3|194547.3|194497.3|194485.1|194435.1|17
1727879830000|2024-10-02 14:37:10|194548.4|194498.4|194607.2|194557.2|194607.2|194557.2|194548.4|194498.4|12
1727879840000|2024-10-02 14:37:20|194606.3|194556.3|194662.9|194537.9|194663.5|194566.5|194600.5|194518.3|23
1727879850000|2024-10-02 14:37:30|194661.9|194536.9|194663.1|194613.1|194707.6|194613.1|194658.1|194536.8|21
1727879860000|2024-10-02 14:37:40|194705.9|194580.9|194705.2|194580.2|194711.5|194586.5|194698.1|194573.1|22
1727879870000|2024-10-02 14:37:50|194705.3|194580.3|194727.7|194602.7|194727.7|194623.9|194673.9|194563.3|23
1727879880000|2024-10-02 14:38:00|194732.5|194607.5|194716.2|194591.2|194760.8|194635.8|194716.2|194591.2|29
1727879890000|2024-10-02 14:38:10|194716.7|194591.7|194715.6|194590.6|194724|194599|194715.1|194590.1|9
1727879900000|2024-10-02 14:38:20|194718.8|194593.8|194724.3|194599.3|194734.4|194609.4|194718.8|194593.8|9
1727879910000|2024-10-02 14:38:30|194682.3|194632.3|194683.4|194633.4|194687.1|194637.1|194679.2|194629.2|9
1727879920000|2024-10-02 14:38:40|194684.6|194634.6|194771.9|194646.9|194777.5|194652.5|194684.6|194625.7|23
1727879930000|2024-10-02 14:38:50|194771|194646|194743.6|194618.6|194784|194659|194743.6|194618.6|21
1727879940000|2024-10-02 14:39:00|194746.8|194621.8|194703.5|194578.5|194746.8|194621.8|194699.1|194574.1|16
1727879950000|2024-10-02 14:39:10|194698.1|194573.1|194634|194509|194698.1|194573.1|194559.9|194462.3|24
1727879960000|2024-10-02 14:39:20|194633.4|194508.4|194651.3|194526.3|194659.4|194534.4|194602.2|194477.2|27
1727879970000|2024-10-02 14:39:30|194654.2|194529.2|194626.1|194501.1|194658.2|194533.2|194622.9|194497.9|22
1727879980000|2024-10-02 14:39:40|194624.5|194499.5|194619.3|194494.3|194624.5|194499.5|194610.6|194485.6|13
1727879990000|2024-10-02 14:39:50|194613.8|194488.8|194658.1|194533.1|194671.9|194546.9|194611.9|194486.9|20
1727880000000|2024-10-02 14:40:00|194661.8|194536.8|194644.1|194519.1|194664.8|194539.8|194642|194517|25
1727880010000|2024-10-02 14:40:10|194648.4|194523.4|194641.8|194516.8|194657.5|194532.5|194640.1|194515.1|20
1727880020000|2024-10-02 14:40:20|194641.7|194516.7|194612.7|194487.7|194641.7|194516.7|194599.1|194474.1|14
1727880030000|2024-10-02 14:40:30|194606.1|194481.1|194573.9|194448.9|194612.8|194487.8|194549.3|194424.3|20
1727880040000|2024-10-02 14:40:40|194565.3|194440.3|194564.7|194439.7|194603.4|194478.4|194556.5|194431.5|23
1727880050000|2024-10-02 14:40:50|194568.4|194443.4|194540.2|194415.2|194568.4|194443.4|194539.2|194414.2|14
1727880060000|2024-10-02 14:41:00|194542.1|194417.1|194546.1|194421.1|194556.9|194431.9|194539.7|194414.7|23
1727880070000|2024-10-02 14:41:10|194545.7|194420.7|194540.4|194415.4|194552.7|194427.7|194539|194414|15
1727880080000|2024-10-02 14:41:20|194539.5|194414.5|194436.9|194386.9|194539.5|194414.5|194414.5|194364.5|24
1727880090000|2024-10-02 14:41:30|194439.3|194389.3|194457.4|194407.4|194466.2|194416.2|194434.2|194384.2|14
1727880100000|2024-10-02 14:41:40|194495.7|194370.7|194500.6|194375.6|194503.6|194378.6|194487.4|194362.4|24
1727880110000|2024-10-02 14:41:50|194499.3|194374.3|194465.6|194340.6|194499.3|194374.3|194454.8|194329.8|23
1727880120000|2024-10-02 14:42:00|194467.9|194342.9|194451|194326|194467.9|194342.9|194435|194310|18
1727880130000|2024-10-02 14:42:10|194444.4|194319.4|194434.1|194309.1|194444.4|194319.4|194425.8|194300.8|15
1727880140000|2024-10-02 14:42:20|194433|194308|194430.5|194305.5|194433|194308|194417.1|194292.1|10
1727880150000|2024-10-02 14:42:30|194431.7|194306.7|194380.6|194255.6|194431.7|194306.7|194355.9|194230.9|22
1727880160000|2024-10-02 14:42:40|194371.5|194246.5|194393.3|194268.3|194422.4|194297.4|194371.5|194246.5|21
1727880170000|2024-10-02 14:42:50|194395|194270|194386.8|194261.8|194399.2|194274.2|194374.9|194249.9|28
1727880180000|2024-10-02 14:43:00|194385.4|194260.4|194332.8|194282.8|194417.6|194292.6|194312.4|194259.6|18
1727880190000|2024-10-02 14:43:10|194330.8|194280.8|194340|194290|194341.4|194291.4|194303.1|194253.1|20
1727880200000|2024-10-02 14:43:20|194335.6|194285.6|194342.4|194292.4|194345.4|194295.4|194329.1|194279.1|25
1727880210000|2024-10-02 14:43:30|194340.1|194290.1|194358|194308|194358.4|194308.4|194340.1|194290.1|21
1727880220000|2024-10-02 14:43:40|194358.5|194308.5|194461.4|194336.4|194461.9|194336.9|194358.5|194306.1|18
1727880230000|2024-10-02 14:43:50|194459.3|194334.3|194494.1|194369.1|194505.5|194380.5|194459.3|194334.3|12
1727880240000|2024-10-02 14:44:00|194490.4|194365.4|194483.5|194358.5|194495.5|194370.5|194469|194344|13
1727880250000|2024-10-02 14:44:10|194485.3|194360.3|194469.6|194344.6|194494|194369|194465.1|194340.1|20
1727880260000|2024-10-02 14:44:20|194469.5|194344.5|194476|194351|194494.8|194369.8|194463.7|194338.7|19
1727880270000|2024-10-02 14:44:30|194475.9|194350.9|194446.3|194321.3|194476.9|194351.9|194446.3|194321.3|15
1727880280000|2024-10-02 14:44:40|194447.9|194322.9|194458.7|194333.7|194468.7|194343.7|194447.9|194322.9|12
1727880290000|2024-10-02 14:44:50|194459.8|194334.8|194459.7|194334.7|194461.7|194336.7|194456.3|194331.3|11
1727880300000|2024-10-02 14:45:00|194457.8|194332.8|194462.5|194337.5|194465.3|194340.3|194457.2|194332.2|26
1727880310000|2024-10-02 14:45:10|194476.1|194351.1|194450.4|194325.4|194476.1|194351.1|194446.9|194321.9|18
1727880320000|2024-10-02 14:45:20|194449.1|194324.1|194452.3|194327.3|194457.2|194332.2|194443.6|194318.6|14
1727880330000|2024-10-02 14:45:30|194448.3|194323.3|194455.5|194330.5|194455.5|194330.5|194436.8|194311.8|11
1727880340000|2024-10-02 14:45:40|194452.3|194327.3|194460.2|194335.2|194461.3|194336.3|194447|194322|13
1727880350000|2024-10-02 14:45:50|194461.2|194336.2|194454.4|194329.4|194463.1|194338.1|194450.1|194325.1|17
1727880360000|2024-10-02 14:46:00|194453.1|194328.1|194457.2|194332.2|194486.4|194361.4|194448.9|194323.9|16
1727880370000|2024-10-02 14:46:10|194455|194330|194503|194378|194503|194378|194451.3|194326.3|18
1727880380000|2024-10-02 14:46:20|194500.1|194375.1|194531.2|194406.2|194552.2|194427.2|194496|194371|13
1727880390000|2024-10-02 14:46:30|194535|194410|194534.7|194409.7|194540.6|194415.6|194534.1|194409.1|11
1727880400000|2024-10-02 14:46:40|194537.5|194412.5|194557.6|194432.6|194568.9|194443.9|194531.9|194406.9|16
1727880410000|2024-10-02 14:46:50|194556.6|194431.6|194569.7|194444.7|194599|194519.5|194555.3|194431.6|22
1727880420000|2024-10-02 14:47:00|194552.4|194427.4|194472|194422|194552.4|194427.4|194462.6|194377|22
1727880430000|2024-10-02 14:47:10|194472.8|194422.8|194474.8|194424.8|194477.4|194427.4|194467.7|194417.7|17
1727880440000|2024-10-02 14:47:20|194472.4|194422.4|194489.4|194439.4|194502.6|194452.6|194446.2|194396.2|24
1727880450000|2024-10-02 14:47:30|194490.3|194440.3|194504.6|194379.6|194531.8|194444.9|194484|194379.6|19
1727880460000|2024-10-02 14:47:40|194507.9|194382.9|194551|194426|194582.2|194457.2|194502.3|194377.3|22
1727880470000|2024-10-02 14:47:50|194548.7|194423.7|194505.5|194380.5|194548.7|194423.7|194502.4|194377.4|29
1727880480000|2024-10-02 14:48:00|194503.8|194378.8|194495.9|194370.9|194505.1|194380.1|194491.1|194366.1|17
1727880490000|2024-10-02 14:48:10|194492|194367|194496.1|194371.1|194497.4|194372.4|194492|194367|16
1727880500000|2024-10-02 14:48:20|194499.8|194374.8|194531|194406|194533|194408|194499.8|194374.8|23
1727880510000|2024-10-02 14:48:30|194525.9|194400.9|194536.3|194411.3|194536.3|194411.3|194525.3|194400.3|14
1727880520000|2024-10-02 14:48:40|194543.1|194418.1|194431.1|194381.1|194543.1|194418.1|194429.3|194367.5|24
1727880530000|2024-10-02 14:48:50|194436.6|194386.6|194489.7|194439.7|194491|194441|194436.6|194386.6|17
1727880540000|2024-10-02 14:49:00|194488.7|194438.7|194486.6|194436.6|194488.7|194438.7|194471.7|194421.7|14
1727880550000|2024-10-02 14:49:10|194487.7|194437.7|194497.4|194447.4|194498.1|194448.1|194487.7|194437.7|12
1727880560000|2024-10-02 14:49:20|194498.4|194448.4|194453.1|194403.1|194500.9|194450.9|194453.1|194403.1|18
1727880570000|2024-10-02 14:49:30|194446.3|194396.3|194397.4|194347.4|194446.3|194396.3|194396.8|194346.8|24
1727880580000|2024-10-02 14:49:40|194396.4|194346.4|194422.6|194297.6|194423.6|194361.9|194388.6|194295.5|22
1727880590000|2024-10-02 14:49:50|194420.1|194295.1|194334.8|194284.8|194420.1|194295.1|194329.3|194252.8|19
1727880600000|2024-10-02 14:50:00|194333.8|194283.8|194257|194207|194333.8|194283.8|194254.2|194204.2|29
1727880610000|2024-10-02 14:50:10|194255.5|194205.5|194247.3|194197.3|194257.5|194207.5|194237.5|194187.5|13
1727880620000|2024-10-02 14:50:20|194248.3|194198.3|194259.9|194134.9|194267.3|194198.3|194193.6|194131.4|33
1727880630000|2024-10-02 14:50:30|194263|194138|194224.7|194099.7|194263|194138|194221.7|194096.7|28
1727880640000|2024-10-02 14:50:40|194223.1|194098.1|194151.8|194026.8|194224.4|194099.4|194151|194026|27
1727880650000|2024-10-02 14:50:50|194161.2|194036.2|194175.8|194125.8|194183.7|194133.7|194127.5|194031.7|28
1727880660000|2024-10-02 14:51:00|194165.5|194115.5|194175.8|194125.8|194178.2|194128.2|194157.9|194107.9|24
1727880670000|2024-10-02 14:51:10|194172|194122|194197.4|194147.4|194214.6|194164.6|194172|194122|21
1727880680000|2024-10-02 14:51:20|194193.7|194143.7|194230.8|194180.8|194256.2|194206.2|194193.7|194143.7|29
1727880690000|2024-10-02 14:51:30|194228.2|194178.2|194253.3|194203.3|194261.1|194211.1|194228.2|194178.2|24
1727880700000|2024-10-02 14:51:40|194257.3|194207.3|194259.7|194209.7|194263.2|194213.2|194247.5|194197.5|27
1727880710000|2024-10-02 14:51:50|194258.5|194208.5|194258.3|194208.3|194263.2|194213.2|194257.3|194207.3|13
1727880720000|2024-10-02 14:52:00|194257.7|194207.7|194254.9|194204.9|194267.8|194217.8|194253.1|194203.1|12
1727880730000|2024-10-02 14:52:10|194253.4|194203.4|194250.7|194200.7|194254.5|194204.5|194248.4|194198.4|10
1727880740000|2024-10-02 14:52:20|194249.8|194199.8|194188.3|194138.3|194249.8|194199.8|194181.3|194131.3|18
1727880750000|2024-10-02 14:52:30|194183.9|194133.9|194236.1|194111.1|194240.5|194152|194181.7|194110.1|29
1727880760000|2024-10-02 14:52:40|194236.9|194111.9|194266.3|194141.3|194266.3|194172.6|194213.8|194111.9|22
1727880770000|2024-10-02 14:52:50|194263.3|194138.3|194297.3|194172.3|194332.4|194207.4|194263.3|194138.3|27
1727880780000|2024-10-02 14:53:00|194295.5|194170.5|194305.3|194180.3|194308.3|194183.3|194288.2|194163.2|19
1727880790000|2024-10-02 14:53:10|194265.8|194215.8|194263.5|194213.5|194287.7|194237.7|194245.1|194195.1|22
1727880800000|2024-10-02 14:53:20|194262|194212|194266.1|194216.1|194269|194219|194261|194211|22
1727880810000|2024-10-02 14:53:30|194262.7|194212.7|194269|194219|194325.4|194275.4|194261.1|194211.1|18
1727880820000|2024-10-02 14:53:40|194266.7|194216.7|194281.7|194231.7|194285.4|194235.4|194265|194215|12
1727880830000|2024-10-02 14:53:50|194294.6|194244.6|194271.7|194221.7|194296.6|194246.6|194256.7|194206.7|25
1727880840000|2024-10-02 14:54:00|194270.9|194220.9|194335.3|194285.3|194339.6|194289.6|194269.1|194219.1|21
1727880850000|2024-10-02 14:54:10|194340.2|194290.2|194349.3|194299.3|194350.2|194300.2|194326.4|194276.4|23
1727880860000|2024-10-02 14:54:20|194342.9|194292.9|194334.7|194284.7|194373.1|194323.1|194333.4|194283.4|24
1727880870000|2024-10-02 14:54:30|194335.4|194285.4|194396.2|194271.2|194410.4|194288.8|194335.4|194221.8|23
1727880880000|2024-10-02 14:54:40|194386.1|194261.1|194413.8|194288.8|194413.8|194288.8|194386.1|194261.1|24
1727880890000|2024-10-02 14:54:50|194410.1|194285.1|194385.4|194260.4|194412.7|194287.7|194383.7|194258.7|18
1727880900000|2024-10-02 14:55:00|194388|194263|194364|194314|194434|194326|194364|194254.8|31
1727880910000|2024-10-02 14:55:10|194361.9|194311.9|194439.8|194314.8|194460.5|194335.5|194356.6|194289.3|29
1727880920000|2024-10-02 14:55:20|194448.2|194323.2|194451.2|194326.2|194462.6|194337.6|194443.8|194318.8|25
1727880930000|2024-10-02 14:55:30|194453.8|194328.8|194460.9|194335.9|194473.6|194348.6|194444.5|194319.5|24
1727880940000|2024-10-02 14:55:40|194461.4|194336.4|194475.6|194350.6|194475.6|194350.6|194422.7|194297.7|35
1727880950000|2024-10-02 14:55:50|194475.1|194350.1|194501.1|194376.1|194505.8|194380.8|194474.9|194349.9|33
1727880960000|2024-10-02 14:56:00|194495.5|194370.5|194489.8|194364.8|194506.2|194381.2|194488.2|194363.2|30
1727880970000|2024-10-02 14:56:10|194486.7|194361.7|194380.6|194330.6|194486.7|194394.7|194373.4|194323.4|21
1727880980000|2024-10-02 14:56:20|194375.3|194325.3|194444.9|194319.9|194451|194326|194375.3|194292.9|34
1727880990000|2024-10-02 14:56:30|194437.6|194312.6|194487.1|194362.1|194488.9|194363.9|194437.6|194312.6|31
1727881000000|2024-10-02 14:56:40|194486.2|194361.2|194537|194412|194540.5|194415.5|194486.2|194361.2|21
1727881010000|2024-10-02 14:56:50|194535.4|194410.4|194486|194436|194539.8|194437.1|194483.9|194398.9|24
1727881020000|2024-10-02 14:57:00|194467.1|194417.1|194509.7|194459.7|194513.4|194463.4|194464.3|194414.3|36
1727881030000|2024-10-02 14:57:10|194505.8|194455.8|194519.6|194469.6|194525|194475|194494.9|194444.9|24
1727881040000|2024-10-02 14:57:20|194518.9|194468.9|194563.9|194438.9|194565.9|194479.7|194509.4|194407.9|37
1727881050000|2024-10-02 14:57:30|194563|194438|194521.6|194471.6|194564.6|194476.8|194511.5|194430.6|39
1727881060000|2024-10-02 14:57:40|194522|194472|194499|194449|194529.2|194479.2|194499|194449|34
1727881070000|2024-10-02 14:57:50|194505.2|194455.2|194508.2|194458.2|194515.4|194465.4|194493.4|194443.4|32
1727881080000|2024-10-02 14:58:00|194496|194446|194508.8|194458.8|194517.4|194467.4|194495.1|194445.1|29
1727881090000|2024-10-02 14:58:10|194509.1|194459.1|194504|194454|194515.4|194465.4|194501.6|194451.6|19
1727881100000|2024-10-02 14:58:20|194516.7|194466.7|194515.1|194465.1|194520.2|194470.2|194505.3|194455.3|29
1727881110000|2024-10-02 14:58:30|194507.8|194457.8|194544.2|194494.2|194554.5|194504.5|194507.8|194457.8|35
1727881120000|2024-10-02 14:58:40|194544.6|194494.6|194553.3|194503.3|194553.3|194503.3|194534.3|194484.3|37
1727881130000|2024-10-02 14:58:50|194551.8|194501.8|194560.1|194510.1|194567.2|194517.2|194549.1|194499.1|31
1727881140000|2024-10-02 14:59:00|194561.1|194511.1|194575.2|194525.2|194581.1|194531.1|194556.2|194506.2|27
1727881150000|2024-10-02 14:59:10|194576.3|194526.3|194593.1|194543.1|194602.5|194552.5|194576.3|194526.3|19
1727881160000|2024-10-02 14:59:20|194591.3|194541.3|194603.5|194553.5|194606.3|194556.3|194584.7|194534.7|23
1727881170000|2024-10-02 14:59:30|194609.2|194559.2|194636.2|194586.2|194646.4|194596.4|194609.2|194559.2|21
1727881180000|2024-10-02 14:59:40|194638|194588|194636|194586|194642.3|194592.3|194621.1|194571.1|23
1727881190000|2024-10-02 14:59:50|194628.5|194578.5|194631.6|194581.6|194639.7|194589.7|194627.7|194577.7|20
1727881200000|2024-10-02 15:00:00|194622.9|194572.9|194630.2|194580.2|194638.1|194588.1|194622.9|194572.9|8
1727881210000|2024-10-02 15:00:10|194631.2|194581.2|194631.8|194581.8|194633|194583|194629.6|194579.6|9
1727881220000|2024-10-02 15:00:20|194626.5|194576.5|194521.9|194396.9|194626.5|194576.5|194519.6|194394.6|19
1727881230000|2024-10-02 15:00:30|194522.4|194397.4|194525.8|194400.8|194531.7|194406.7|194522.4|194397.4|8
1727881240000|2024-10-02 15:00:40|194522.3|194397.3|194487.5|194362.5|194522.3|194397.3|194481.2|194356.2|11
1727881250000|2024-10-02 15:00:50|194488.9|194363.9|194463.4|194338.4|194490.8|194365.8|194451|194326|12
1727881260000|2024-10-02 15:01:00|194465.5|194340.5|194456|194331|194525|194400|194454.9|194329.9|19
1727881270000|2024-10-02 15:01:10|194458.9|194333.9|194465.3|194340.3|194490.1|194365.1|194458.9|194333.9|19
1727881280000|2024-10-02 15:01:20|194461|194336|194479.4|194354.4|194479.4|194354.4|194455.2|194330.2|15
1727881290000|2024-10-02 15:01:30|194479.9|194354.9|194536.6|194411.6|194536.6|194411.6|194479.9|194354.9|16
1727881300000|2024-10-02 15:01:40|194531.8|194406.8|194527.9|194402.9|194533.9|194438.3|194471.6|194400.9|23
1727881310000|2024-10-02 15:01:50|194525.7|194400.7|194535.7|194410.7|194536.6|194411.6|194515.5|194390.5|14
1727881320000|2024-10-02 15:02:00|194532.2|194407.2|194532.5|194407.5|194532.5|194407.5|194519.4|194394.4|10
1727881330000|2024-10-02 15:02:10|194534.6|194409.6|194537.2|194412.2|194537.8|194412.8|194533|194408|15
1727881340000|2024-10-02 15:02:20|194535.9|194410.9|194535.7|194410.7|194535.9|194410.9|194528.6|194403.6|13
1727881350000|2024-10-02 15:02:30|194536.6|194411.6|194529|194404|194537|194412|194526.2|194401.2|8
1727881360000|2024-10-02 15:02:40|194525.1|194400.1|194473.2|194423.2|194528.5|194437.4|194468.7|194381.7|20
1727881370000|2024-10-02 15:02:50|194472|194422|194463.8|194413.8|194473.8|194423.8|194449.8|194399.8|28
1727881380000|2024-10-02 15:03:00|194457.7|194407.7|194439.3|194389.3|194464.4|194414.4|194436.6|194386.6|31
1727881390000|2024-10-02 15:03:10|194438.2|194388.2|194479.9|194429.9|194503.8|194453.8|194438.2|194388.2|25
1727881400000|2024-10-02 15:03:20|194479.4|194429.4|194474.1|194424.1|194485.8|194435.8|194470.7|194420.7|23
1727881410000|2024-10-02 15:03:30|194475.2|194425.2|194461.8|194411.8|194475.2|194425.2|194461.8|194411.8|17
1727881420000|2024-10-02 15:03:40|194469.3|194419.3|194467.6|194417.6|194472.5|194422.5|194467.5|194417.5|19
1727881430000|2024-10-02 15:03:50|194460.5|194410.5|194442.8|194392.8|194497.1|194410.5|194436.3|194350.5|15
1727881440000|2024-10-02 15:04:00|194453.3|194403.3|194420.2|194370.2|194454.2|194404.2|194415.3|194365.3|18
1727881450000|2024-10-02 15:04:10|194455|194330|194485.6|194360.6|194488.2|194363.2|194455|194330|17
1727881460000|2024-10-02 15:04:20|194485.4|194360.4|194517.2|194467.2|194517.2|194467.2|194485.2|194360.2|19
1727881470000|2024-10-02 15:04:30|194513.5|194463.5|194510.3|194460.3|194515.4|194465.4|194484.6|194434.6|16
1727881480000|2024-10-02 15:04:40|194508.3|194458.3|194554.2|194429.2|194554.2|194465.3|194490.5|194424.4|26
1727881490000|2024-10-02 15:04:50|194552.2|194427.2|194551.6|194426.6|194555.6|194430.6|194547.9|194422.9|14
1727881500000|2024-10-02 15:05:00|194550.5|194425.5|194510|194385|194552.7|194427.7|194510|194385|24
1727881510000|2024-10-02 15:05:10|194514.3|194389.3|194485.1|194360.1|194514.3|194389.3|194480.2|194355.2|14
1727881520000|2024-10-02 15:05:20|194485.5|194360.5|194445.3|194320.3|194492.5|194367.5|194438.2|194313.2|25
1727881530000|2024-10-02 15:05:30|194437.7|194312.7|194376|194251|194446.4|194321.4|194368.2|194243.2|30
1727881540000|2024-10-02 15:05:40|194373|194248|194366.9|194241.9|194381.2|194256.2|194355.4|194230.4|28
1727881550000|2024-10-02 15:05:50|194360|194235|194361.2|194236.2|194377|194252|194355.5|194230.5|28
1727881560000|2024-10-02 15:06:00|194350.8|194225.8|194332.4|194207.4|194363.4|194238.4|194324.2|194199.2|27
1727881570000|2024-10-02 15:06:10|194333.7|194208.7|194328.6|194203.6|194335.2|194210.2|194327.8|194202.8|15
1727881580000|2024-10-02 15:06:20|194333.7|194208.7|194416.5|194291.5|194417.9|194292.9|194333.7|194208.7|22
1727881590000|2024-10-02 15:06:30|194416.7|194291.7|194446.5|194321.5|194446.5|194321.5|194409.6|194284.6|22
1727881600000|2024-10-02 15:06:40|194444.8|194319.8|194482.5|194432.5|194493.3|194443.3|194442.4|194317.6|19
1727881610000|2024-10-02 15:06:50|194478|194428|194485.9|194435.9|194489.5|194439.5|194475.1|194425.1|28
1727881620000|2024-10-02 15:07:00|194486.8|194436.8|194477.1|194427.1|194489.1|194439.1|194473.2|194423.2|27
1727881630000|2024-10-02 15:07:10|194481.1|194431.1|194481.8|194431.8|194482.3|194432.3|194473.6|194423.6|19
1727881640000|2024-10-02 15:07:20|194479.7|194429.7|194481.1|194431.1|194482.1|194432.1|194473.6|194423.6|18
1727881650000|2024-10-02 15:07:30|194478.1|194428.1|194468.6|194418.6|194480.6|194430.6|194451|194401|25
1727881660000|2024-10-02 15:07:40|194472.2|194422.2|194434.4|194384.4|194472.2|194422.2|194434.4|194384.4|17
1727881670000|2024-10-02 15:07:50|194436.7|194386.7|194430.2|194305.2|194438.5|194388.5|194385.5|194265.7|19
1727881680000|2024-10-02 15:08:00|194433|194308|194344.7|194294.7|194435.6|194310.6|194343|194261.5|29
1727881690000|2024-10-02 15:08:10|194343.7|194293.7|194332.1|194282.1|194343.7|194293.7|194331.7|194281.7|19
1727881700000|2024-10-02 15:08:20|194333.1|194283.1|194341.9|194216.9|194373.3|194283.1|194301.6|194216.4|30
1727881710000|2024-10-02 15:08:30|194345.2|194220.2|194348.8|194223.8|194359.6|194234.6|194334.7|194209.7|24
1727881720000|2024-10-02 15:08:40|194344.1|194219.1|194328.9|194278.9|194351.9|194281.9|194314.1|194216|20
1727881730000|2024-10-02 15:08:50|194330|194280|194350|194225|194372.4|194284.1|194330|194225|14
1727881740000|2024-10-02 15:09:00|194313.1|194263.1|194313.4|194263.4|194313.4|194263.4|194303.2|194253.2|25
1727881750000|2024-10-02 15:09:10|194303.3|194253.3|194312.3|194262.3|194313|194263|194303.3|194253.3|14
1727881760000|2024-10-02 15:09:20|194313.2|194263.2|194309|194259|194313.8|194263.8|194304.7|194254.7|11
1727881770000|2024-10-02 15:09:30|194307.9|194257.9|194306.3|194256.3|194309.9|194259.9|194295.6|194245.6|19
1727881780000|2024-10-02 15:09:40|194306.1|194256.1|194310.9|194260.9|194317|194267|194298.5|194248.5|16
1727881790000|2024-10-02 15:09:50|194313.8|194263.8|194356.7|194306.7|194370.4|194320.4|194312.3|194262.3|15
1727881800000|2024-10-02 15:10:00|194355.5|194305.5|194379.4|194254.4|194379.6|194307.9|194340.6|194251.5|26
1727881810000|2024-10-02 15:10:10|194376.8|194251.8|194373.8|194248.8|194384.6|194259.6|194371.2|194246.2|21
1727881820000|2024-10-02 15:10:20|194368.8|194243.8|194368.7|194243.7|194376.9|194251.9|194368.7|194243.7|13
1727881830000|2024-10-02 15:10:30|194366.8|194241.8|194372.6|194247.6|194378|194253|194366.8|194241.8|16
1727881840000|2024-10-02 15:10:40|194370.3|194245.3|194373.3|194248.3|194378.7|194253.7|194368.8|194243.8|13
1727881850000|2024-10-02 15:10:50|194374.9|194249.9|194337.5|194212.5|194377.8|194252.8|194316.5|194191.5|30
1727881860000|2024-10-02 15:11:00|194336.2|194211.2|194344.9|194294.9|194352.5|194302.5|194332.1|194207.1|21
1727881870000|2024-10-02 15:11:10|194343.4|194293.4|194387.7|194337.7|194390.8|194340.8|194342|194292|24
1727881880000|2024-10-02 15:11:20|194382.1|194332.1|194413.7|194363.7|194415|194365|194381.7|194331.7|13
1727881890000|2024-10-02 15:11:30|194414|194364|194412.6|194362.6|194421.5|194371.5|194410.5|194360.5|12
1727881900000|2024-10-02 15:11:40|194412.5|194362.5|194413|194363|194413|194363|194410.6|194360.6|3
1727881910000|2024-10-02 15:11:50|194411.3|194361.3|194411.8|194361.8|194411.8|194361.8|194408.5|194358.5|5
1727881920000|2024-10-02 15:12:00|194410.4|194360.4|194363.5|194313.5|194410.4|194360.4|194357.9|194307.9|24
1727881930000|2024-10-02 15:12:10|194361.9|194311.9|194345.9|194295.9|194361.9|194311.9|194345.9|194295.9|12
1727881940000|2024-10-02 15:12:20|194343.9|194293.9|194385.4|194335.4|194396.8|194346.8|194343.9|194293.9|20
1727881950000|2024-10-02 15:12:30|194387.6|194337.6|194422.4|194297.4|194429.4|194341.6|194387.6|194297.2|14
1727881960000|2024-10-02 15:12:40|194423.1|194298.1|194456.9|194331.9|194456.9|194331.9|194423.1|194298.1|4
1727881970000|2024-10-02 15:12:50|194458.2|194333.2|194491.2|194366.2|194497.3|194372.3|194458.2|194333.2|20
1727881980000|2024-10-02 15:13:00|194491.3|194366.3|194500.9|194375.9|194501.7|194376.7|194491.3|194366.3|14
1727881990000|2024-10-02 15:13:10|194497.9|194372.9|194498.4|194373.4|194500.8|194375.8|194497.4|194372.4|11
1727882000000|2024-10-02 15:13:20|194499.6|194374.6|194499.8|194374.8|194503.8|194378.8|194496.9|194371.9|16
1727882010000|2024-10-02 15:13:30|194501|194376|194502.6|194377.6|194502.7|194377.7|194497.4|194372.4|12
1727882020000|2024-10-02 15:13:40|194463.3|194413.3|194464.1|194414.1|194464.3|194414.3|194461.9|194411.9|7
1727882030000|2024-10-02 15:13:50|194464.7|194414.7|194493.6|194368.6|194493.6|194414.7|194454.6|194368.6|12
1727882040000|2024-10-02 15:14:00|194491.3|194366.3|194371.9|194321.9|194493.7|194368.7|194367.8|194276|20
1727882050000|2024-10-02 15:14:10|194367.4|194317.4|194416.1|194291.1|194434.4|194324.8|194367.4|194282|20
1727882060000|2024-10-02 15:14:20|194420.3|194295.3|194443.7|194318.7|194449.2|194324.2|194420.3|194295.3|30
1727882070000|2024-10-02 15:14:30|194441.8|194316.8|194400.7|194350.7|194446.2|194351|194398.4|194313.4|18
1727882080000|2024-10-02 15:14:40|194403.5|194353.5|194394.9|194344.9|194403.5|194353.5|194387|194337|7
1727882090000|2024-10-02 15:14:50|194397.1|194347.1|194407.2|194357.2|194407.8|194357.8|194397.1|194347.1|13
1727882100000|2024-10-02 15:15:00|194405.9|194355.9|194316.6|194191.6|194432.1|194355.9|194297.4|194172.4|26
1727882110000|2024-10-02 15:15:10|194315.7|194190.7|194327.7|194202.7|194335|194210|194313.4|194188.4|15
1727882120000|2024-10-02 15:15:20|194324.6|194199.6|194323.7|194198.7|194328.4|194203.4|194318.8|194193.8|21
1727882130000|2024-10-02 15:15:30|194324|194199|194324.2|194199.2|194330|194205|194297.2|194172.2|31
1727882140000|2024-10-02 15:15:40|194325.6|194200.6|194294.5|194169.5|194329.2|194204.2|194277.6|194152.6|26
1727882150000|2024-10-02 15:15:50|194295.8|194170.8|194289.7|194164.7|194300.3|194175.3|194289.7|194164.7|21
1727882160000|2024-10-02 15:16:00|194283.7|194158.7|194269|194144|194293.4|194168.4|194269|194144|13
1727882170000|2024-10-02 15:16:10|194245.8|194120.8|194258.8|194133.8|194299.7|194174.7|194245.8|194120.8|23
1727882180000|2024-10-02 15:16:20|194261.7|194136.7|194290.3|194165.3|194290.3|194165.3|194237.5|194112.5|16
1727882190000|2024-10-02 15:16:30|194292.7|194167.7|194292.5|194167.5|194297.7|194172.7|194272.2|194147.2|24
1727882200000|2024-10-02 15:16:40|194289.7|194164.7|194272.3|194147.3|194289.7|194164.7|194269.6|194144.6|21
1727882210000|2024-10-02 15:16:50|194270.9|194145.9|194212.5|194087.5|194276|194151|194209.7|194084.7|20
1727882220000|2024-10-02 15:17:00|194210.7|194085.7|194186.8|194061.8|194238.8|194113.8|194186.7|194061.7|28
1727882230000|2024-10-02 15:17:10|194186.9|194061.9|194195.9|194070.9|194211.1|194086.1|194186.8|194061.8|22
1727882240000|2024-10-02 15:17:20|194194.5|194069.5|194174.5|194049.5|194195|194070|194149.6|194024.6|28
1727882250000|2024-10-02 15:17:30|194176.3|194051.3|194132.7|194007.7|194188.5|194063.5|194132.1|194007.1|20
1727882260000|2024-10-02 15:17:40|194132.8|194007.8|194141.6|194016.6|194145.6|194020.6|194130.4|194005.4|37
1727882270000|2024-10-02 15:17:50|194142.1|194017.1|194130.9|194005.9|194155.8|194030.8|194129.7|194004.7|29
1727882280000|2024-10-02 15:18:00|194126.5|194001.5|194136.5|194011.5|194141.7|194016.7|194125.9|194000.9|19
1727882290000|2024-10-02 15:18:10|194138.7|194013.7|194123.6|193998.6|194139.3|194014.3|194121.8|193996.8|19
1727882300000|2024-10-02 15:18:20|194122.7|193997.7|194124.4|193999.4|194129.9|194004.9|194117.4|193992.4|28
1727882310000|2024-10-02 15:18:30|194120.8|193995.8|194110.4|193985.4|194125.6|194000.6|194110.4|193985.4|26
1727882320000|2024-10-02 15:18:40|194112.8|193987.8|194119.8|193994.8|194123.4|193998.4|194112.8|193987.8|28
1727882330000|2024-10-02 15:18:50|194119.4|193994.4|194123.2|193998.2|194123.2|193998.2|194116.3|193991.3|22
1727882340000|2024-10-02 15:19:00|194119.3|193994.3|194113.9|193988.9|194120.8|193995.8|194111.8|193986.8|27
1727882350000|2024-10-02 15:19:10|194115.9|193990.9|194123.6|193998.6|194126.2|194001.2|194101.3|193976.3|23
1727882360000|2024-10-02 15:19:20|194123.7|193998.7|194118.1|193993.1|194123.7|193998.7|194115.2|193990.2|24
1727882370000|2024-10-02 15:19:30|194114.9|193989.9|194124.8|193999.8|194124.8|193999.8|194114.9|193989.9|30
1727882380000|2024-10-02 15:19:40|194126.6|194001.6|194121|193996|194130.5|194005.5|194120.1|193995.1|28
1727882390000|2024-10-02 15:19:50|194121.4|193996.4|194112.8|193987.8|194126.8|194001.8|194108.6|193983.6|34
1727882400000|2024-10-02 15:20:00|194098.8|193973.8|194090|193965|194102.3|193977.3|194088.3|193963.3|23
1727882410000|2024-10-02 15:20:10|194092.9|193967.9|194079.4|193954.4|194092.9|193967.9|194078.3|193953.3|11
1727882420000|2024-10-02 15:20:20|194077.3|193952.3|194039|193914|194077.3|193952.3|194030.6|193905.6|19
1727882430000|2024-10-02 15:20:30|194040.1|193915.1|193998.7|193873.7|194046.6|193921.6|193996.4|193871.4|24
1727882440000|2024-10-02 15:20:40|193998.4|193873.4|194089|193964|194093.4|193968.4|193992.4|193867.4|23
1727882450000|2024-10-02 15:20:50|194087.2|193962.2|194058.9|194008.9|194093.1|194022|194054.7|193958.1|11
1727882460000|2024-10-02 15:21:00|194064.1|194014.1|194066.7|194016.7|194071.5|194021.5|194063|194013|9
1727882470000|2024-10-02 15:21:10|194065.4|194015.4|194051.7|194001.7|194068.9|194018.9|194051.7|194001.7|14
1727882480000|2024-10-02 15:21:20|194053|194003|194047|193997|194065.5|194015.5|194043|193993|19
1727882490000|2024-10-02 15:21:30|194047.2|193997.2|194029.6|193979.6|194047.2|193997.2|194023.1|193973.1|20
1727882500000|2024-10-02 15:21:40|194028.2|193978.2|194032.8|193907.8|194045.4|193980.4|194023.8|193907.8|23
1727882510000|2024-10-02 15:21:50|194032.5|193907.5|194009.2|193884.2|194035.4|193910.4|194008.1|193883.1|27
1727882520000|2024-10-02 15:22:00|194014.8|193889.8|193948.3|193898.3|194016.1|193898.8|193948|193851.5|25
1727882530000|2024-10-02 15:22:10|193946.9|193896.9|194011.9|193886.9|194019.2|193924.3|193946.9|193875.3|27
1727882540000|2024-10-02 15:22:20|194016.4|193891.4|194008.1|193883.1|194031.3|193906.3|194003.2|193878.2|25
1727882550000|2024-10-02 15:22:30|194005.5|193880.5|193999.4|193874.4|194007.4|193882.4|193996.1|193871.1|20
1727882560000|2024-10-02 15:22:40|193997.6|193872.6|193985.6|193860.6|193997.6|193872.6|193985.6|193860.6|11
1727882570000|2024-10-02 15:22:50|193983.4|193858.4|193975.3|193850.3|193985.7|193860.7|193972.3|193847.3|9
1727882580000|2024-10-02 15:23:00|193973.8|193848.8|193918|193793|193973.8|193848.8|193910.1|193785.1|31
1727882590000|2024-10-02 15:23:10|193919.5|193794.5|193972.7|193847.7|193977|193852|193919.5|193794.5|28
1727882600000|2024-10-02 15:23:20|193974.1|193849.1|193972.2|193847.2|193974.1|193849.1|193962.3|193837.3|15
1727882610000|2024-10-02 15:23:30|193969.9|193844.9|193980.2|193855.2|193981.5|193856.5|193969.9|193844.9|8
1727882620000|2024-10-02 15:23:40|193977.6|193852.6|193973.5|193848.5|193977.6|193852.6|193968.6|193843.6|14
1727882630000|2024-10-02 15:23:50|193972.5|193847.5|194047|193922|194047|193922|193968.3|193843.3|19
1727882640000|2024-10-02 15:24:00|194038.1|193913.1|194006.7|193956.7|194039.4|193958.8|193984.3|193913.1|18
1727882650000|2024-10-02 15:24:10|194005.3|193955.3|194016.8|193891.8|194016.8|193955.3|193983|193891.8|14
1727882660000|2024-10-02 15:24:20|194016.1|193891.1|194034|193909|194040.9|193915.9|194016.1|193891.1|12
1727882670000|2024-10-02 15:24:30|194033.5|193908.5|193998.5|193948.5|194033.5|193951.8|193983|193908.5|16
1727882680000|2024-10-02 15:24:40|193998|193948|193995.5|193945.5|193999.7|193949.7|193985.6|193935.6|24
1727882690000|2024-10-02 15:24:50|193997.3|193947.3|193848.8|193723.8|193997.3|193947.3|193844.4|193723.8|28
1727882700000|2024-10-02 15:25:00|193850.8|193725.8|193886.1|193836.1|193888.2|193838.2|193850.8|193725.8|23
1727882710000|2024-10-02 15:25:10|193886.6|193836.6|193818.3|193768.3|193906.7|193856.7|193816.4|193766.4|17
1727882720000|2024-10-02 15:25:20|193817.8|193767.8|193815.1|193765.1|193830|193780|193798.4|193748.4|25
1727882730000|2024-10-02 15:25:30|193812.6|193762.6|193830.6|193780.6|193830.6|193780.6|193811|193761|25
1727882740000|2024-10-02 15:25:40|193837.3|193787.3|193863.3|193813.3|193866.4|193816.4|193835.2|193785.2|20
1727882750000|2024-10-02 15:25:50|193862.2|193812.2|193865|193815|193868.1|193818.1|193856.3|193806.3|21
1727882760000|2024-10-02 15:26:00|193864.1|193814.1|193892.4|193842.4|193894.2|193844.2|193859.6|193809.6|16
1727882770000|2024-10-02 15:26:10|193894.1|193844.1|193885|193835|193894.1|193844.1|193878.6|193828.6|12
1727882780000|2024-10-02 15:26:20|193883.2|193833.2|193875.5|193825.5|193895.2|193845.2|193875.5|193825.5|8
1727882790000|2024-10-02 15:26:30|193871.5|193821.5|194018.6|193893.6|194018.6|193907.5|193871.5|193799.6|25
1727882800000|2024-10-02 15:26:40|194009.7|193884.7|194044.5|193919.5|194049.5|193933.4|193983.4|193882.3|19
1727882810000|2024-10-02 15:26:50|194046.8|193921.8|194048.1|193923.1|194049.9|193924.9|194017.1|193892.1|16
1727882820000|2024-10-02 15:27:00|194047|193922|194061|193936|194061|193936|194046|193921|12
1727882830000|2024-10-02 15:27:10|194062.5|193937.5|194065.6|193940.6|194065.6|193940.6|194061|193936|4
1727882840000|2024-10-02 15:27:20|194062.5|193937.5|194064.6|193939.6|194064.6|193939.6|194062.5|193937.5|2
1727882850000|2024-10-02 15:27:30|194066.5|193941.5|194098.6|193973.6|194103.8|193978.8|194066.5|193941.5|18
1727882860000|2024-10-02 15:27:40|194093.7|193968.7|194051.3|194001.3|194101|194001.3|194051.3|193951.4|23
1727882870000|2024-10-02 15:27:50|194049.4|193999.4|194034.6|193984.6|194052.9|194002.9|194034.6|193984.6|18
1727882880000|2024-10-02 15:28:00|194038.9|193988.9|194010.2|193960.2|194038.9|193988.9|194001|193951|20
1727882890000|2024-10-02 15:28:10|194009|193959|193955.9|193905.9|194009|193959|193947.4|193897.4|9
1727882900000|2024-10-02 15:28:20|193954.4|193904.4|194003.9|193878.9|194003.9|193907.2|193924.3|193832.8|19
1727882910000|2024-10-02 15:28:30|194004.1|193879.1|194036.7|193911.7|194040.6|193915.6|194004.1|193879.1|24
1727882920000|2024-10-02 15:28:40|194039.4|193914.4|194034|193909|194052.4|193927.4|194022.5|193897.5|26
1727882930000|2024-10-02 15:28:50|194030.5|193905.5|194034.4|193909.4|194034.4|193909.4|194026.5|193901.5|11
1727882940000|2024-10-02 15:29:00|194033.7|193908.7|194021.3|193896.3|194033.7|193908.7|194018.5|193893.5|17
1727882950000|2024-10-02 15:29:10|194022.1|193897.1|194046.5|193921.5|194050|193925|194019.3|193894.3|18
1727882960000|2024-10-02 15:29:20|194046.8|193921.8|194027|193902|194046.8|193921.8|194022.2|193897.2|18
1727882970000|2024-10-02 15:29:30|194028.1|193903.1|194029.7|193904.7|194032.5|193907.5|194026.8|193901.8|13
1727882980000|2024-10-02 15:29:40|194031.1|193906.1|194106|193981|194112.1|193987.1|194031.1|193906.1|13
1727882990000|2024-10-02 15:29:50|194103.9|193978.9|194104|193979|194104|193979|194101.9|193976.9|4
1727883000000|2024-10-02 15:30:00|194101.7|193976.7|194098|193973|194107.7|193982.7|194081.9|193956.9|22
1727883010000|2024-10-02 15:30:10|194097|193972|194183.1|194058.1|194184.8|194067.6|194097|193972|20
1727883020000|2024-10-02 15:30:20|194182.7|194057.7|194195.3|194070.3|194197|194072|194182.7|194057.7|20
1727883030000|2024-10-02 15:30:30|194201.4|194076.4|194199.3|194074.3|194202.2|194077.2|194193.4|194068.4|15
1727883040000|2024-10-02 15:30:40|194203|194078|194183.8|194058.8|194203|194078|194168.2|194043.2|17
1727883050000|2024-10-02 15:30:50|194186.1|194061.1|194172.3|194047.3|194188.3|194063.3|194169.6|194044.6|20
1727883060000|2024-10-02 15:31:00|194163.5|194038.5|194163|194038|194163.5|194038.5|194154|194029|7
1727883070000|2024-10-02 15:31:10|194144.2|194019.2|194151.3|194026.3|194164.4|194039.4|194136.2|194011.2|18
1727883080000|2024-10-02 15:31:20|194151.4|194026.4|194148.8|194023.8|194165.5|194040.5|194145.8|194020.8|15
1727883090000|2024-10-02 15:31:30|194149.1|194024.1|194149.6|194024.6|194163.3|194038.3|194146.3|194021.3|12
1727883100000|2024-10-02 15:31:40|194147.6|194022.6|194149.4|194024.4|194149.4|194024.4|194144.7|194019.7|7
1727883110000|2024-10-02 15:31:50|194150.3|194025.3|194178.8|194053.8|194180.3|194055.3|194150.3|194025.3|8
1727883120000|2024-10-02 15:32:00|194180.8|194055.8|194178.2|194053.2|194180.8|194055.8|194178.2|194053.2|5
1727883130000|2024-10-02 15:32:10|194176.9|194051.9|194173.9|194048.9|194177.9|194052.9|194173.9|194048.9|12
1727883140000|2024-10-02 15:32:20|194176.8|194051.8|194170.7|194045.7|194179.4|194054.4|194170.7|194045.7|11
1727883150000|2024-10-02 15:32:30|194169.7|194044.7|194173.4|194048.4|194173.4|194048.4|194169.7|194044.7|3
1727883160000|2024-10-02 15:32:40|194170.9|194045.9|194197.7|194072.7|194207.7|194082.7|194170.9|194045.9|10
1727883170000|2024-10-02 15:32:50|194200.1|194075.1|194234.5|194109.5|194241.7|194116.7|194198.6|194073.6|26
1727883180000|2024-10-02 15:33:00|194239.9|194114.9|194185.9|194060.9|194239.9|194114.9|194181.2|194056.2|19
1727883190000|2024-10-02 15:33:10|194184.4|194059.4|194180.1|194055.1|194186.9|194061.9|194180.1|194055.1|11
1727883200000|2024-10-02 15:33:20|194181.8|194056.8|194203.8|194078.8|194209|194084|194181.8|194056.8|10
1727883210000|2024-10-02 15:33:30|194205.8|194080.8|194171|194121|194208.8|194122.9|194171|194067.4|18
1727883220000|2024-10-02 15:33:40|194172.7|194122.7|194170.7|194120.7|194175.4|194125.4|194170.5|194120.5|20
1727883230000|2024-10-02 15:33:50|194173.8|194123.8|194172.8|194122.8|194173.9|194123.9|194169.8|194119.8|11
1727883240000|2024-10-02 15:34:00|194166.5|194116.5|194163.8|194113.8|194170.2|194120.2|194159.8|194109.8|16
1727883250000|2024-10-02 15:34:10|194165.3|194115.3|194087.7|194037.7|194167.6|194117.6|194083.1|194033.1|19
1727883260000|2024-10-02 15:34:20|194083.2|194033.2|194074.8|194024.8|194087.6|194037.6|194068.2|194018.2|14
1727883270000|2024-10-02 15:34:30|194075.4|194025.4|194079.3|194029.3|194082.1|194032.1|194073.2|194023.2|12
1727883280000|2024-10-02 15:34:40|194081|194031|194113.8|193988.8|194113.8|194031.2|194074|193987.5|12
1727883290000|2024-10-02 15:34:50|194115.4|193990.4|194114.7|193989.7|194115.4|193990.4|194112.7|193987.7|4
1727883300000|2024-10-02 15:35:00|194111.6|193986.6|194114.2|193989.2|194131.2|194006.2|194111.6|193986.6|12
1727883310000|2024-10-02 15:35:10|194113.9|193988.9|194114.6|193989.6|194114.6|193989.6|194111.1|193986.1|9
1727883320000|2024-10-02 15:35:20|194110.6|193985.6|194116.2|193991.2|194121|193996|194110.1|193985.1|13
1727883330000|2024-10-02 15:35:30|194111.7|193986.7|194114.1|193989.1|194115.5|193990.5|194111.7|193986.7|5
1727883340000|2024-10-02 15:35:40|194116.1|193991.1|194114.3|193989.3|194117.6|193992.6|194111.9|193986.9|7
1727883350000|2024-10-02 15:35:50|194115.5|193990.5|194114.4|193989.4|194117.8|193992.8|194112.5|193987.5|7
1727883360000|2024-10-02 15:36:00|194109.8|193984.8|194110.3|193985.3|194116.2|193991.2|194102.4|193977.4|12
1727883370000|2024-10-02 15:36:10|194108.4|193983.4|194107|193982|194108.5|193983.5|194103.3|193978.3|5
1727883380000|2024-10-02 15:36:20|194108.3|193983.3|194077.1|194027.1|194110.7|194027.1|194069.9|193982.7|9
1727883390000|2024-10-02 15:36:30|194075.9|194025.9|194075.9|194025.9|194076.9|194026.9|194075.9|194025.9|3
1727883400000|2024-10-02 15:36:40|194076.6|194026.6|194077.6|194027.6|194077.6|194027.6|194076.6|194026.6|2
1727883410000|2024-10-02 15:36:50|194075.2|194025.2|194119.1|194069.1|194138|194088|194075.2|194025.2|7
1727883420000|2024-10-02 15:37:00|194119.7|194069.7|194113.5|194063.5|194123.3|194073.3|194109.3|194059.3|17
1727883430000|2024-10-02 15:37:10|194112.3|194062.3|194110.9|194060.9|194113.9|194063.9|194110.4|194060.4|10
1727883440000|2024-10-02 15:37:20|194110|194060|194079.8|194029.8|194110|194060|194070.4|194020.4|19
1727883450000|2024-10-02 15:37:30|194081.5|194031.5|194109.9|194059.9|194110.2|194060.2|194081.5|194031.5|13
1727883460000|2024-10-02 15:37:40|194102.9|194052.9|194102.1|194052.1|194102.9|194052.9|194097.2|194047.2|12
1727883470000|2024-10-02 15:37:50|194102.9|194052.9|194091.3|194041.3|194102.9|194052.9|194091.2|194041.2|18
1727883480000|2024-10-02 15:38:00|194076.6|194026.6|194085.7|194035.7|194088.5|194038.5|194073.1|194023.1|19
1727883490000|2024-10-02 15:38:10|194079.2|194029.2|194080.9|194030.9|194088|194038|194075.9|194025.9|25
1727883500000|2024-10-02 15:38:20|194081.9|194031.9|194119.6|193994.6|194119.6|194039|194078.4|193989.7|18
1727883510000|2024-10-02 15:38:30|194117.6|193992.6|194082.8|194032.8|194125.6|194032.8|194068.8|193988.2|17
1727883520000|2024-10-02 15:38:40|194082.4|194032.4|194111.1|194061.1|194111.1|194061.1|194082.4|194032.4|9
1727883530000|2024-10-02 15:38:50|194108.5|194058.5|194142.4|194092.4|194145.4|194095.4|194099.8|194011.2|24
1727883540000|2024-10-02 15:39:00|194141.7|194091.7|194121.4|194071.4|194145.8|194095.8|194103.7|194053.7|22
1727883550000|2024-10-02 15:39:10|194117.8|194067.8|194117.9|194067.9|194123.2|194073.2|194114|194064|17
1727883560000|2024-10-02 15:39:20|194119.2|194069.2|194125.6|194075.6|194125.6|194075.6|194106.8|194056.8|20
1727883570000|2024-10-02 15:39:30|194126.5|194076.5|194139.3|194089.3|194139.3|194089.3|194124|194074|11
1727883580000|2024-10-02 15:39:40|194140.6|194090.6|194125|194075|194140.6|194090.6|194123.2|194073.2|22
1727883590000|2024-10-02 15:39:50|194124.5|194074.5|194107.4|194057.4|194124.5|194074.5|194101.8|194051.8|23
1727883600000|2024-10-02 15:40:00|194099.4|194049.4|194162.5|194112.5|194167.5|194117.5|194099.4|194049.4|26
1727883610000|2024-10-02 15:40:10|194163.9|194113.9|194161.7|194111.7|194167.5|194117.5|194161.5|194111.5|8
1727883620000|2024-10-02 15:40:20|194159.1|194109.1|194157.2|194107.2|194159.1|194109.1|194155.8|194105.8|8
1727883630000|2024-10-02 15:40:30|194158.5|194108.5|194113.3|194063.3|194162.1|194112.1|194112.2|194062.2|18
1727883640000|2024-10-02 15:40:40|194113.8|194063.8|194083.6|194033.6|194116.2|194066.2|194074.1|194024.1|15
1727883650000|2024-10-02 15:40:50|194081|194031|194101.2|193976.2|194115.7|194031|194081|193976.2|18
1727883660000|2024-10-02 15:41:00|194107.8|193982.8|194089.1|193964.1|194107.8|193982.8|194074.8|193949.8|7
1727883670000|2024-10-02 15:41:10|194091|193966|194091.7|193966.7|194101.3|193976.3|194091|193966|9
1727883680000|2024-10-02 15:41:20|194094|193969|194064.8|194014.8|194094.5|194015.2|194054.2|193967.7|9
1727883690000|2024-10-02 15:41:30|194064.3|194014.3|194063.9|194013.9|194064.3|194014.3|194060.6|194010.6|5
1727883700000|2024-10-02 15:41:40|194064.9|194014.9|194070.1|194020.1|194080.7|194030.7|194064.9|194014.9|15
1727883710000|2024-10-02 15:41:50|194069|194019|194069.3|194019.3|194070.2|194020.2|194067.9|194017.9|5
1727883720000|2024-10-02 15:42:00|194069.1|194019.1|194089.9|193964.9|194094.6|194019.1|194047.1|193963.9|12
1727883730000|2024-10-02 15:42:10|194092.6|193967.6|194104|193979|194108.5|193983.5|194092.6|193967.6|6
1727883740000|2024-10-02 15:42:20|194102.3|193977.3|194095.9|193970.9|194102.3|193977.3|194092.3|193967.3|6
1727883750000|2024-10-02 15:42:30|194093.9|193968.9|194087.4|193962.4|194095.6|193970.6|194087.4|193962.4|7
1727883760000|2024-10-02 15:42:40|194084.3|193959.3|193989.8|193864.8|194084.3|193959.3|193985.6|193860.6|14
1727883770000|2024-10-02 15:42:50|193987.8|193862.8|193986.3|193861.3|193987.8|193862.8|193980.6|193855.6|19
1727883780000|2024-10-02 15:43:00|193985.1|193860.1|193987.1|193862.1|193987.3|193862.3|193982.6|193857.6|19
1727883790000|2024-10-02 15:43:10|193984.4|193859.4|193986.1|193861.1|193988.3|193863.3|193983.9|193858.9|22
1727883800000|2024-10-02 15:43:20|193978|193853|193963.4|193838.4|193981.9|193856.9|193957.5|193832.5|20
1727883810000|2024-10-02 15:43:30|193961.8|193836.8|193908.4|193783.4|193961.8|193836.8|193904|193779|15
1727883820000|2024-10-02 15:43:40|193905.1|193780.1|193895.6|193770.6|193914.8|193789.8|193888.9|193763.9|26
1727883830000|2024-10-02 15:43:50|193908.1|193783.1|193919.5|193794.5|193921.2|193796.2|193903.6|193778.6|21
1727883840000|2024-10-02 15:44:00|193916.9|193791.9|193799.4|193749.4|193916.9|193791.9|193799.4|193749.4|20
1727883850000|2024-10-02 15:44:10|193798.3|193748.3|193797.9|193747.9|193799.4|193749.4|193788.4|193738.4|19
1727883860000|2024-10-02 15:44:20|193796.1|193746.1|193828.4|193703.4|193831.4|193750.2|193793.5|193700.9|15
1727883870000|2024-10-02 15:44:30|193832.4|193707.4|193798.9|193673.9|193832.4|193707.4|193798.9|193673.9|17
1727883880000|2024-10-02 15:44:40|193799.8|193674.8|193764.2|193714.2|193799.8|193715.6|193764.2|193662.8|13
1727883890000|2024-10-02 15:44:50|193729.2|193679.2|193757.9|193707.9|193757.9|193707.9|193729.2|193679.2|16
1727883900000|2024-10-02 15:45:00|193756.4|193706.4|193808.9|193683.9|193809.7|193715.4|193756.4|193667.7|19
1727883910000|2024-10-02 15:45:10|193809.5|193684.5|193816.7|193691.7|193823.4|193698.4|193809.5|193684.5|30
1727883920000|2024-10-02 15:45:20|193813.7|193688.7|193809.7|193684.7|193813.7|193688.7|193802.4|193677.4|13
1727883930000|2024-10-02 15:45:30|193810.4|193685.4|193785.5|193660.5|193810.4|193704.5|193741.8|193656.1|23
1727883940000|2024-10-02 15:45:40|193781.1|193656.1|193756.9|193706.9|193785.5|193706.9|193739.1|193656.1|13
1727883950000|2024-10-02 15:45:50|193758.4|193708.4|193756.1|193706.1|193793.6|193743.6|193753.7|193703.7|21
1727883960000|2024-10-02 15:46:00|193755.9|193705.9|193755.5|193705.5|193793.6|193716|193752.9|193662.2|23
1727883970000|2024-10-02 15:46:10|193794.2|193669.2|193816.3|193766.3|193832.7|193782.7|193761.9|193669.2|20
1727883980000|2024-10-02 15:46:20|193816.5|193766.5|193858.6|193808.6|193862|193812|193815.7|193765.7|22
1727883990000|2024-10-02 15:46:30|193857|193807|193874|193824|193874|193824|193857|193807|15
1727884000000|2024-10-02 15:46:40|193874.3|193824.3|193932.4|193807.4|193934|193824.3|193874.2|193799.3|8
1727884010000|2024-10-02 15:46:50|193931.1|193806.1|193937.5|193812.5|193937.5|193812.5|193930.8|193805.8|5
1727884020000|2024-10-02 15:47:00|193943.1|193818.1|193940.4|193815.4|193943.1|193818.1|193935.9|193810.9|11
1727884030000|2024-10-02 15:47:10|193942|193817|193970.1|193845.1|193970.1|193845.1|193942|193817|8
1727884040000|2024-10-02 15:47:20|193933.2|193883.2|193929.5|193879.5|193933.2|193883.2|193916.5|193866.5|13
1727884050000|2024-10-02 15:47:30|193931.3|193881.3|193825.5|193775.5|193937.1|193887.1|193822.7|193772.7|16
1727884060000|2024-10-02 15:47:40|193819.7|193769.7|193821.4|193771.4|193829.1|193779.1|193799|193749|21
1727884070000|2024-10-02 15:47:50|193819.8|193769.8|193769.7|193719.7|193848.2|193769.8|193769.2|193709.6|16
1727884080000|2024-10-02 15:48:00|193792|193667|193812.8|193687.8|193816.6|193699.8|193749.8|193650.8|25
1727884090000|2024-10-02 15:48:10|193814.8|193689.8|193724.5|193674.5|193814.8|193721.7|193715|193665|12
1727884100000|2024-10-02 15:48:20|193722.9|193672.9|193720.7|193670.7|193730.9|193680.9|193719.3|193669.3|14
1727884110000|2024-10-02 15:48:30|193724.6|193674.6|193715.5|193665.5|193725.1|193675.1|193709.8|193659.8|14
1727884120000|2024-10-02 15:48:40|193717.3|193667.3|193707.2|193657.2|193717.3|193667.3|193698.5|193648.5|19
1727884130000|2024-10-02 15:48:50|193710.9|193660.9|193745.7|193620.7|193745.7|193665|193707.3|193615.5|17
1727884140000|2024-10-02 15:49:00|193743.9|193618.9|193719.3|193669.3|193750.9|193669.3|193692.2|193609.1|27
1727884150000|2024-10-02 15:49:10|193714.5|193664.5|193716|193666|193723.4|193673.4|193714.5|193664.5|15
1727884160000|2024-10-02 15:49:20|193707.7|193657.7|193695.9|193645.9|193709.4|193659.4|193687.2|193637.2|20
1727884170000|2024-10-02 15:49:30|193690|193640|193697|193572|193703.1|193645|193659.9|193568|22
1727884180000|2024-10-02 15:49:40|193697.8|193572.8|193667.6|193617.6|193704.6|193619.6|193651.1|193569.2|29
1727884190000|2024-10-02 15:49:50|193671.6|193621.6|193675.4|193625.4|193682.8|193632.8|193671.6|193621.6|8
1727884200000|2024-10-02 15:50:00|193674.4|193624.4|193672.7|193622.7|193678.7|193628.7|193672.7|193622.7|7
1727884210000|2024-10-02 15:50:10|193670.8|193620.8|193643.4|193593.4|193672.7|193622.7|193641.6|193591.6|16
1727884220000|2024-10-02 15:50:20|193642.5|193592.5|193568.8|193518.8|193642.5|193592.5|193568.8|193518.8|24
1727884230000|2024-10-02 15:50:30|193570.1|193520.1|193573.5|193523.5|193578.8|193528.8|193569.2|193519.2|17
1727884240000|2024-10-02 15:50:40|193577.4|193527.4|193605.2|193555.2|193605.5|193555.5|193577.4|193527.4|4
1727884250000|2024-10-02 15:50:50|193603.6|193553.6|193603|193553|193604.8|193554.8|193597.8|193547.8|7
1727884260000|2024-10-02 15:51:00|193602.3|193552.3|193581.4|193531.4|193602.3|193552.3|193581.4|193531.4|10
1727884270000|2024-10-02 15:51:10|193580.5|193530.5|193538.2|193488.2|193580.5|193530.5|193534.8|193484.8|14
1727884280000|2024-10-02 15:51:20|193537.1|193487.1|193559.6|193509.6|193561.9|193511.9|193535.5|193485.5|22
1727884290000|2024-10-02 15:51:30|193559|193509|193522.4|193397.4|193579.9|193529.9|193481.7|193396.3|22
1727884300000|2024-10-02 15:51:40|193520.5|193395.5|193493.9|193368.9|193520.5|193395.5|193489.9|193364.9|17
1727884310000|2024-10-02 15:51:50|193518.1|193393.1|193507|193382|193558.8|193462.3|193500.5|193375.5|22
1727884320000|2024-10-02 15:52:00|193503|193378|193517.8|193392.8|193536.3|193411.3|193503|193378|17
1727884330000|2024-10-02 15:52:10|193519.3|193394.3|193504.5|193379.5|193524.3|193399.3|193501.5|193376.5|20
1727884340000|2024-10-02 15:52:20|193504.7|193379.7|193514.3|193389.3|193514.3|193389.3|193501|193376|20
1727884350000|2024-10-02 15:52:30|193512|193387|193499.7|193374.7|193512|193387|193496.2|193371.2|19
1727884360000|2024-10-02 15:52:40|193494.6|193369.6|193453.5|193403.5|193494.6|193408.5|193416.7|193366.7|13
1727884370000|2024-10-02 15:52:50|193454.4|193404.4|193463.3|193338.3|193472.3|193404.4|193441.4|193332.4|17
1727884380000|2024-10-02 15:53:00|193464.6|193339.6|193496.1|193371.1|193499.3|193374.3|193460.6|193335.6|16
1727884390000|2024-10-02 15:53:10|193502.9|193377.9|193547.9|193422.9|193548.2|193461|193488.6|193376.4|31
1727884400000|2024-10-02 15:53:20|193541.2|193416.2|193565.3|193440.3|193565.3|193440.3|193539.1|193414.1|14
1727884410000|2024-10-02 15:53:30|193561.1|193436.1|193529.4|193479.4|193564.3|193479.4|193527.2|193436.1|9
1727884420000|2024-10-02 15:53:40|193524.3|193474.3|193569.1|193519.1|193608.2|193519.1|193524.3|193474.3|15
1727884430000|2024-10-02 15:53:50|193566.2|193516.2|193548.4|193498.4|193597.4|193516.2|193547.5|193458.4|21
1727884440000|2024-10-02 15:54:00|193543.6|193493.6|193546.1|193496.1|193548.2|193498.2|193536.3|193486.3|13
1727884450000|2024-10-02 15:54:10|193547.2|193497.2|193593.6|193468.6|193603.6|193513.6|193547.2|193463.6|17
1727884460000|2024-10-02 15:54:20|193596.5|193471.5|193622.9|193497.9|193623.4|193498.4|193594.9|193469.9|15
1727884470000|2024-10-02 15:54:30|193621.3|193496.3|193611|193486|193621.7|193496.7|193609.2|193484.2|12
1727884480000|2024-10-02 15:54:40|193613.2|193488.2|193611.4|193561.4|193615.7|193563|193595.6|193488.2|19
1727884490000|2024-10-02 15:54:50|193619.9|193569.9|193659.7|193609.7|193662.1|193612.1|193609.5|193559.5|25
1727884500000|2024-10-02 15:55:00|193662.3|193612.3|193664.1|193614.1|193664.2|193614.2|193658.7|193608.7|14
1727884510000|2024-10-02 15:55:10|193662.6|193612.6|193663.4|193613.4|193666.6|193616.6|193662.6|193612.6|6
1727884520000|2024-10-02 15:55:20|193664.2|193614.2|193666.5|193616.5|193667.1|193617.1|193664.2|193614.2|9
1727884530000|2024-10-02 15:55:30|193666.9|193616.9|193664.1|193614.1|193666.9|193616.9|193664.1|193614.1|4
1727884540000|2024-10-02 15:55:40|193663.5|193613.5|193557.5|193507.5|193663.5|193613.5|193557.5|193507.5|21
1727884550000|2024-10-02 15:55:50|193551.4|193501.4|193604.2|193554.2|193614.9|193564.9|193551.4|193501.4|21
1727884560000|2024-10-02 15:56:00|193605.3|193555.3|193604.4|193554.4|193607.2|193557.2|193587.2|193537.2|10
1727884570000|2024-10-02 15:56:10|193604|193554|193629.4|193579.4|193643|193593|193594.6|193544.6|20
1727884580000|2024-10-02 15:56:20|193630.2|193580.2|193629.6|193579.6|193634.4|193584.4|193617|193567|25
1727884590000|2024-10-02 15:56:30|193664.9|193614.9|193642.5|193592.5|193666.4|193616.4|193642.5|193592.5|27
1727884600000|2024-10-02 15:56:40|193647.6|193597.6|193640.2|193590.2|193652.3|193602.3|193640.2|193590.2|18
1727884610000|2024-10-02 15:56:50|193646.1|193596.1|193710.3|193585.3|193710.3|193605.1|193646.1|193569.7|17
1727884620000|2024-10-02 15:57:00|193716.4|193591.4|193707.8|193582.8|193718.3|193593.3|193699.8|193574.8|19
1727884630000|2024-10-02 15:57:10|193707.6|193582.6|193727|193602|193727|193602|193693.5|193568.5|16
1727884650000|2024-10-02 15:57:30|193723.8|193598.8|193723.7|193598.7|193723.8|193598.8|193723.7|193598.7|2
1727884660000|2024-10-02 15:57:40|193711.7|193586.7|193722.6|193597.6|193729.5|193604.5|193711.7|193586.7|12
1727884670000|2024-10-02 15:57:50|193727.1|193602.1|193728|193603|193728|193603|193727.1|193602.1|4
1727884680000|2024-10-02 15:58:00|193686.6|193636.6|193689.6|193639.6|193755.5|193666.5|193682.8|193604.4|29
1727884690000|2024-10-02 15:58:10|193689.2|193639.2|193695.2|193645.2|193706.5|193656.5|193683.1|193633.1|19
1727884700000|2024-10-02 15:58:20|193703.4|193653.4|193754.5|193704.5|193766.5|193716.5|193703.4|193653.4|24
1727884710000|2024-10-02 15:58:30|193752.2|193702.2|193750.8|193700.8|193759.7|193709.7|193748.5|193698.5|17
1727884720000|2024-10-02 15:58:40|193749.3|193699.3|193788.3|193738.3|193789.2|193739.2|193743.3|193693.3|20
1727884730000|2024-10-02 15:58:50|193785.3|193735.3|193786.1|193736.1|193790.1|193740.1|193782.5|193732.5|17
1727884740000|2024-10-02 15:59:00|193789.6|193739.6|193809.2|193759.2|193814.8|193764.8|193788.6|193738.6|20
1727884750000|2024-10-02 15:59:10|193807.8|193757.8|193806.3|193756.3|193809.1|193759.1|193793.4|193743.4|17
1727884760000|2024-10-02 15:59:20|193808.2|193758.2|193802.6|193752.6|193810.4|193760.4|193802.6|193752.6|15
1727884770000|2024-10-02 15:59:30|193800.7|193750.7|193823.6|193773.6|193837|193787|193796.3|193746.3|25
1727884780000|2024-10-02 15:59:40|193821.2|193771.2|193816.3|193766.3|193834.6|193784.6|193815|193765|21
1727884790000|2024-10-02 15:59:50|193813.1|193763.1|193813.4|193763.4|193816.2|193766.2|193810.2|193760.2|12
1727884800000|2024-10-02 16:00:00|193814.6|193764.6|193846.7|193796.7|193846.7|193796.7|193808.1|193758.1|24
1727884810000|2024-10-02 16:00:10|193845.8|193795.8|193807.6|193757.6|193846.2|193796.2|193802.5|193752.5|23
1727884820000|2024-10-02 16:00:20|193806.1|193756.1|193734.4|193684.4|193806.1|193756.1|193723.5|193673.5|27
1727884830000|2024-10-02 16:00:30|193733.3|193683.3|193649.2|193599.2|193733.3|193683.3|193646.8|193596.8|22
1727884840000|2024-10-02 16:00:40|193648.1|193598.1|193655.3|193605.3|193695.9|193645.9|193618.6|193568.6|28
1727884850000|2024-10-02 16:00:50|193648.2|193598.2|193620.7|193570.7|193649.8|193599.8|193620.7|193570.7|23
1727884860000|2024-10-02 16:01:00|193625.8|193575.8|193648.5|193598.5|193660.1|193610.1|193625.8|193575.8|17
1727884870000|2024-10-02 16:01:10|193650.2|193600.2|193695.9|193570.9|193695.9|193605|193648|193565.2|14
1727884880000|2024-10-02 16:01:20|193695.6|193570.6|193652|193602|193695.6|193606.2|193651.7|193567.2|13
1727884890000|2024-10-02 16:01:30|193652.9|193602.9|193632.4|193582.4|193652.9|193602.9|193624|193574|17
1727884900000|2024-10-02 16:01:40|193633.4|193583.4|193714.5|193664.5|193716.2|193666.2|193630.3|193580.3|22
1727884910000|2024-10-02 16:01:50|193713|193663|193747.9|193697.9|193753|193703|193713|193663|15
1727884920000|2024-10-02 16:02:00|193791.3|193666.3|193775.3|193725.3|193836.2|193725.3|193765|193664.7|23
1727884930000|2024-10-02 16:02:10|193774.3|193724.3|193746.3|193696.3|193775.4|193725.4|193742.8|193692.8|15
1727884940000|2024-10-02 16:02:20|193749.3|193699.3|193750.7|193700.7|193752|193702|193747|193697|13
1727884950000|2024-10-02 16:02:30|193748.1|193698.1|193746.6|193696.6|193748.8|193698.8|193743.3|193693.3|11
1727884960000|2024-10-02 16:02:40|193747.6|193697.6|193756.3|193706.3|193764|193714|193747.4|193697.4|20
1727884970000|2024-10-02 16:02:50|193755.3|193705.3|193791.5|193741.5|193791.7|193741.7|193743.9|193693.9|15
1727884980000|2024-10-02 16:03:00|193794.7|193744.7|193803.1|193753.1|193804.2|193754.2|193788.1|193738.1|20
1727884990000|2024-10-02 16:03:10|193801.4|193751.4|193804.8|193754.8|193809|193759|193800.6|193750.6|7
1727885000000|2024-10-02 16:03:20|193803.9|193753.9|193802.8|193752.8|193808.8|193758.8|193802.8|193752.8|10
1727885010000|2024-10-02 16:03:30|193802|193752|193786.4|193736.4|193802|193752|193782.2|193732.2|18
1727885020000|2024-10-02 16:03:40|193787|193737|193784.2|193734.2|193791.2|193741.2|193778.5|193728.5|18
1727885030000|2024-10-02 16:03:50|193783.1|193733.1|193825.9|193700.9|193825.9|193734.7|193780|193699.6|9
1727885040000|2024-10-02 16:04:00|193822.1|193697.1|193847|193722|193857.1|193732.1|193822.1|193697.1|11
1727885050000|2024-10-02 16:04:10|193844.4|193719.4|193848.8|193723.8|193850.4|193725.4|193834.8|193709.8|19
1727885060000|2024-10-02 16:04:20|193842.9|193717.9|193850.7|193725.7|193852.3|193727.3|193842.9|193717.9|15
1727885070000|2024-10-02 16:04:30|193843.9|193718.9|193851.2|193726.2|193852|193727|193843.9|193718.9|11
1727885080000|2024-10-02 16:04:40|193800.1|193750.1|193777.9|193727.9|193805.3|193755.3|193776.1|193726.1|19
1727885090000|2024-10-02 16:04:50|193780.4|193730.4|193818|193693|193824|193732.9|193780.4|193688.5|10
1727885100000|2024-10-02 16:05:00|193815.3|193690.3|193767.7|193642.7|193817.9|193692.9|193767.7|193642.7|14
1727885110000|2024-10-02 16:05:10|193771.1|193646.1|193766|193716|193797.6|193730|193739.1|193614.1|22
1727885120000|2024-10-02 16:05:20|193765.5|193715.5|193794.9|193744.9|193795.6|193745.6|193765.5|193715.5|25
1727885130000|2024-10-02 16:05:30|193794.6|193744.6|193813.4|193688.4|193819.6|193747.5|193777.8|193688.4|21
1727885140000|2024-10-02 16:05:40|193811.9|193686.9|193803.6|193678.6|193813.3|193688.3|193802|193677|7
1727885150000|2024-10-02 16:05:50|193801.5|193676.5|193793.9|193668.9|193801.5|193676.5|193780.3|193655.3|15
1727885160000|2024-10-02 16:06:00|193774.5|193649.5|193752.8|193627.8|193780|193666.4|193716.4|193627.7|12
1727885170000|2024-10-02 16:06:10|193758.7|193633.7|193779.7|193654.7|193779.7|193654.7|193758|193633|17
1727885180000|2024-10-02 16:06:20|193777.9|193652.9|193777.3|193652.3|193778.7|193653.7|193772.1|193647.1|6
1727885190000|2024-10-02 16:06:30|193776|193651|193781.3|193656.3|193781.3|193656.3|193776|193651|3
1727885200000|2024-10-02 16:06:40|193771.3|193646.3|193757.2|193632.2|193781|193656|193757.2|193632.2|7
1727885210000|2024-10-02 16:06:50|193764.3|193639.3|193764.4|193639.4|193765.7|193640.7|193755.6|193630.6|12
1727885220000|2024-10-02 16:07:00|193767.6|193642.6|193768.1|193643.1|193768.1|193643.1|193759.6|193634.6|10
1727885230000|2024-10-02 16:07:10|193770|193645|193770.2|193645.2|193770.2|193645.2|193767.7|193642.7|5
1727885240000|2024-10-02 16:07:20|193772.5|193647.5|193836.5|193786.5|193837.3|193787.3|193764|193639|23
1727885250000|2024-10-02 16:07:30|193835.3|193785.3|193780.5|193730.5|193835.3|193785.3|193780.5|193730.5|28
1727885260000|2024-10-02 16:07:40|193786.7|193736.7|193808.6|193758.6|193815.5|193765.5|193784.9|193734.9|15
1727885270000|2024-10-02 16:07:50|193829.9|193779.9|193859|193809|193861.4|193811.4|193827.1|193777.1|17
1727885280000|2024-10-02 16:08:00|193858.3|193808.3|193880.6|193830.6|193905|193855|193842.7|193792.7|27
1727885290000|2024-10-02 16:08:10|193879|193829|193912.5|193862.5|193913.3|193863.3|193879|193829|21
1727885300000|2024-10-02 16:08:20|193913.8|193863.8|193944.3|193894.3|193948.4|193898.4|193913.8|193863.8|8
1727885310000|2024-10-02 16:08:30|193940.5|193890.5|193885.1|193835.1|193940.5|193890.5|193873.8|193823.8|21
1727885320000|2024-10-02 16:08:40|193884.4|193834.4|193912.6|193862.6|193915.9|193865.9|193881.3|193831.3|20
1727885330000|2024-10-02 16:08:50|193911.2|193861.2|193875.3|193825.3|193915|193865|193872.1|193822.1|13
1727885340000|2024-10-02 16:09:00|193871.1|193821.1|193869.4|193819.4|193871.1|193821.1|193869.4|193819.4|2
1727885350000|2024-10-02 16:09:10|193870.7|193820.7|193871.1|193821.1|193873|193823|193836.8|193786.8|14
1727885360000|2024-10-02 16:09:20|193870.2|193820.2|193870.1|193820.1|193871.7|193821.7|193844.8|193794.8|15
1727885370000|2024-10-02 16:09:30|193869.5|193819.5|193867.9|193817.9|193872.9|193822.9|193866.7|193816.7|8
1727885380000|2024-10-02 16:09:40|193867.6|193817.6|193866.3|193816.3|193867.6|193817.6|193866.3|193816.3|4
1727885390000|2024-10-02 16:09:50|193867.6|193817.6|193867.6|193817.6|193867.6|193817.6|193866.3|193816.3|3
1727885400000|2024-10-02 16:10:00|193869.5|193819.5|193863.3|193813.3|193869.5|193819.5|193861.7|193811.7|4
1727885410000|2024-10-02 16:10:10|193862.9|193812.9|193849.2|193799.2|193862.9|193812.9|193848.5|193798.5|17
1727885420000|2024-10-02 16:10:20|193850.4|193800.4|193875.6|193750.6|193878.3|193805.5|193803.5|193713.3|20
1727885430000|2024-10-02 16:10:30|193878|193753|193888.3|193763.3|193908.7|193783.7|193878|193753|16
1727885450000|2024-10-02 16:10:50|193888.2|193763.2|193896.4|193771.4|193898.6|193773.6|193888.2|193763.2|10
1727885460000|2024-10-02 16:11:00|193898.6|193773.6|193887.1|193762.1|193898.6|193773.6|193883|193758|7
1727885470000|2024-10-02 16:11:10|193884.1|193759.1|193879.7|193754.7|193886.9|193761.9|193876.7|193751.7|7
1727885480000|2024-10-02 16:11:20|193880.2|193755.2|193892.1|193767.1|193901.1|193776.1|193880.2|193755.2|11
1727885490000|2024-10-02 16:11:30|193887|193762|193884.9|193759.9|193889.4|193764.4|193880.8|193755.8|12
1727885500000|2024-10-02 16:11:40|193885.4|193760.4|193885.1|193760.1|193887.5|193762.5|193885.1|193760.1|4
1727885510000|2024-10-02 16:11:50|193886|193761|193870.7|193745.7|193886|193761|193870.7|193745.7|6
1727885520000|2024-10-02 16:12:00|193869.7|193744.7|193876.2|193751.2|193881.2|193756.2|193869.7|193744.7|14
1727885530000|2024-10-02 16:12:10|193875.9|193750.9|193871.7|193746.7|193879.5|193754.5|193871.2|193746.2|16
1727885540000|2024-10-02 16:12:20|193873.7|193748.7|193872|193747|193881.6|193756.6|193872|193747|8
1727885550000|2024-10-02 16:12:30|193877.3|193752.3|193921.1|193796.1|193927.5|193802.5|193877.3|193752.3|13
1727885560000|2024-10-02 16:12:40|193919.6|193794.6|193923.1|193798.1|193928.1|193803.1|193919.6|193794.6|9
1727885570000|2024-10-02 16:12:50|193919.4|193794.4|193919.4|193794.4|193921.9|193796.9|193916.6|193791.6|14
1727885580000|2024-10-02 16:13:00|193921.9|193796.9|193868.6|193743.6|193921.9|193796.9|193864.2|193739.2|17
1727885590000|2024-10-02 16:13:10|193879.3|193754.3|193890.5|193765.5|193893|193768|193873.5|193748.5|10
1727885600000|2024-10-02 16:13:20|193892.2|193767.2|193916.3|193791.3|193927.7|193802.7|193891.9|193766.9|10
1727885610000|2024-10-02 16:13:30|193917.8|193792.8|193912.7|193787.7|193917.8|193792.8|193906.6|193781.6|7
1727885620000|2024-10-02 16:13:40|193913.9|193788.9|193976.3|193851.3|193980.2|193855.2|193913.9|193788.9|17
1727885630000|2024-10-02 16:13:50|193981.7|193856.7|193983.8|193858.8|193987.9|193862.9|193975.9|193850.9|13
1727885640000|2024-10-02 16:14:00|193988.6|193863.6|193952.7|193827.7|193988.6|193863.6|193935.1|193810.1|11
1727885650000|2024-10-02 16:14:10|193951.1|193826.1|193956|193831|193956.5|193831.5|193951.1|193826.1|9
1727885660000|2024-10-02 16:14:20|193957.2|193832.2|193920.4|193870.4|193957.2|193873.9|193913.2|193830.9|20
1727885670000|2024-10-02 16:14:30|193922.8|193872.8|193951|193826|193960.8|193901.2|193912.6|193823.4|18
1727885680000|2024-10-02 16:14:40|193955.8|193830.8|193938.3|193813.3|193955.8|193830.8|193936|193811|16
1727885690000|2024-10-02 16:14:50|193943.3|193818.3|193947.6|193822.6|193947.8|193822.8|193942.1|193817.1|8
1727885700000|2024-10-02 16:15:00|193948.7|193823.7|193958|193833|193961.6|193836.6|193948.7|193823.7|19
1727885710000|2024-10-02 16:15:10|193950.5|193825.5|193939.4|193814.4|193957.6|193832.6|193939.4|193814.4|27
1727885720000|2024-10-02 16:15:20|193937.8|193812.8|193957.8|193832.8|193965.5|193840.5|193937.8|193812.8|26
1727885730000|2024-10-02 16:15:30|193953.8|193828.8|193945.9|193820.9|193953.8|193828.8|193939.4|193814.4|20
1727885740000|2024-10-02 16:15:40|193961.4|193836.4|193963|193838|193965.5|193840.5|193953.4|193828.4|26
1727885750000|2024-10-02 16:15:50|193965.1|193840.1|193984|193859|193990.6|193865.6|193961.5|193836.5|11
1727885760000|2024-10-02 16:16:00|193982.2|193857.2|193985.4|193860.4|193985.4|193860.4|193982.2|193857.2|3
1727885770000|2024-10-02 16:16:10|193986.6|193861.6|193989|193864|193989|193864|193984|193859|7
1727885780000|2024-10-02 16:16:20|193991.4|193866.4|193983.6|193858.6|194017.2|193941.5|193982.7|193857.7|19
1727885790000|2024-10-02 16:16:30|193981.7|193856.7|193907.7|193782.7|193981.7|193856.7|193907.7|193782.7|21
1727885800000|2024-10-02 16:16:40|193914.3|193789.3|193902.5|193777.5|193914.3|193789.3|193895|193770|14
1727885810000|2024-10-02 16:16:50|193902.9|193777.9|193908|193783|193913.5|193788.5|193899.9|193774.9|8
1727885820000|2024-10-02 16:17:00|193907.1|193782.1|193916.1|193791.1|193917.8|193792.8|193900.5|193775.5|15
1727885830000|2024-10-02 16:17:10|193916.4|193791.4|193919.5|193794.5|193925.3|193800.3|193914.4|193789.4|11
1727885840000|2024-10-02 16:17:20|193913.9|193788.9|193954.8|193829.8|193956.9|193831.9|193913.9|193788.9|18
1727885850000|2024-10-02 16:17:30|193964.5|193839.5|193982.6|193857.6|193987.3|193862.3|193964.5|193839.5|15
1727885860000|2024-10-02 16:17:40|193980.6|193855.6|193982.2|193857.2|193986.9|193861.9|193980.6|193855.6|6
1727885870000|2024-10-02 16:17:50|193978.5|193853.5|193986.8|193861.8|193986.8|193861.8|193978.5|193853.5|3
1727885880000|2024-10-02 16:18:00|193989.7|193864.7|193990.9|193865.9|193992|193867|193983.9|193858.9|5
1727885890000|2024-10-02 16:18:10|193990.1|193865.1|194048.3|193923.3|194048.3|193923.3|193990.1|193865.1|3
1727885900000|2024-10-02 16:18:20|194048.8|193923.8|193987.6|193937.6|194057.1|193968.6|193983.8|193923.8|17
1727885910000|2024-10-02 16:18:30|193987.9|193937.9|194013.4|193888.4|194013.4|193940.7|193983.1|193888.4|10
1727885920000|2024-10-02 16:18:40|194016.2|193891.2|194016.6|193891.6|194018.8|193893.8|194016.2|193891.2|5
1727885930000|2024-10-02 16:18:50|194018|193893|193987.8|193862.8|194028.9|193903.9|193987.8|193862.8|13
1727885940000|2024-10-02 16:19:00|193992.4|193867.4|193943.3|193818.3|193995.8|193870.8|193943.3|193818.3|20
1727885950000|2024-10-02 16:19:10|193943.5|193818.5|193901.2|193851.2|193945.2|193854.3|193901.2|193802.8|13
1727885960000|2024-10-02 16:19:20|193898.8|193848.8|193920|193795|193932.8|193855.1|193894.8|193793.3|22
1727885970000|2024-10-02 16:19:30|193921.4|193796.4|193982.3|193857.3|193982.3|193857.3|193921.4|193796.4|22
1727885980000|2024-10-02 16:19:40|193981.6|193856.6|193972.5|193922.5|193981.6|193926.5|193943|193856.6|20
1727885990000|2024-10-02 16:19:50|193971.5|193921.5|193919.8|193869.8|193972.7|193922.7|193919.8|193869.8|14
1727886000000|2024-10-02 16:20:00|193924.5|193874.5|193914.2|193864.2|193924.5|193874.5|193914.2|193864.2|6
1727886010000|2024-10-02 16:20:10|193915.2|193865.2|193917.8|193867.8|193920.7|193870.7|193913.2|193863.2|5
1727886020000|2024-10-02 16:20:20|193919.4|193869.4|193964.6|193839.6|193964.6|193869.4|193901.9|193834|23
1727886030000|2024-10-02 16:20:30|193959|193834|193960.5|193835.5|193965.6|193840.6|193958.2|193833.2|9
1727886040000|2024-10-02 16:20:40|193960.1|193835.1|194033.4|193908.4|194034.1|193909.1|193960.1|193835.1|18
1727886050000|2024-10-02 16:20:50|194035.5|193910.5|194005.5|193880.5|194043.4|193918.4|193952.3|193879.6|22
1727886060000|2024-10-02 16:21:00|194002.6|193877.6|193999.6|193874.6|194004.5|193879.5|193997.8|193872.8|17
1727886070000|2024-10-02 16:21:10|194002|193877|193994.1|193869.1|194002|193877|193993.9|193868.9|13
1727886080000|2024-10-02 16:21:20|193992.2|193867.2|193914.2|193864.2|193994.8|193880.1|193914.2|193842.1|17
1727886090000|2024-10-02 16:21:30|193918|193868|193911|193861|193922.4|193872.4|193903.9|193853.9|29
1727886100000|2024-10-02 16:21:40|193912.6|193862.6|193891.9|193841.9|193916.6|193866.6|193881.8|193831.8|26
1727886110000|2024-10-02 16:21:50|193893.1|193843.1|193895.7|193845.7|193901.9|193851.9|193893.1|193843.1|20
1727886120000|2024-10-02 16:22:00|193897.6|193847.6|193895.8|193845.8|193902|193852|193892.4|193842.4|24
1727886130000|2024-10-02 16:22:10|193894.4|193844.4|193879.4|193829.4|193900.1|193850.1|193879.4|193829.4|23
1727886140000|2024-10-02 16:22:20|193852.3|193802.3|193874.5|193824.5|193879.5|193829.5|193852.3|193802.3|27
1727886150000|2024-10-02 16:22:30|193871.8|193821.8|193867.7|193817.7|193871.8|193821.8|193867.7|193817.7|12
1727886160000|2024-10-02 16:22:40|193869.4|193819.4|193868.8|193818.8|193869.4|193819.4|193864.4|193814.4|10
1727886170000|2024-10-02 16:22:50|193870.6|193820.6|193844.9|193794.9|193870.6|193820.6|193835.4|193785.4|13
1727886180000|2024-10-02 16:23:00|193843.8|193793.8|193844.9|193794.9|193846.2|193796.2|193843.7|193793.7|7
1727886190000|2024-10-02 16:23:10|193843.7|193793.7|193841.5|193791.5|193846.1|193796.1|193841.3|193791.3|10
1727886200000|2024-10-02 16:23:20|193844.9|193794.9|193853.2|193803.2|193895.4|193845.4|193844.9|193794.9|14
1727886210000|2024-10-02 16:23:30|193851.5|193801.5|193840.6|193790.6|193851.5|193801.5|193837.4|193787.4|12
1727886220000|2024-10-02 16:23:40|193842.3|193792.3|193847.4|193797.4|193847.4|193797.4|193833.8|193783.8|10
1727886230000|2024-10-02 16:23:50|193846.2|193796.2|193867.3|193817.3|193870.6|193820.6|193846.2|193796.2|16
1727886240000|2024-10-02 16:24:00|193868.4|193818.4|193886|193836|193887.3|193837.3|193864.8|193814.8|22
1727886250000|2024-10-02 16:24:10|193884.6|193834.6|193887.9|193837.9|193889.6|193839.6|193880.8|193830.8|16
1727886260000|2024-10-02 16:24:20|193889.1|193839.1|193851.7|193726.7|193920.5|193839.1|193840.6|193715.6|23
1727886270000|2024-10-02 16:24:30|193850.9|193725.9|193853.8|193728.8|193856|193731|193847.2|193722.2|10
1727886280000|2024-10-02 16:24:40|193852.1|193727.1|193851.3|193726.3|193854.1|193729.1|193851.3|193726.3|4
1727886290000|2024-10-02 16:24:50|193851.1|193726.1|193853.8|193728.8|193853.8|193728.8|193851.1|193726.1|3
1727886300000|2024-10-02 16:25:00|193848.2|193723.2|193850.7|193725.7|193850.7|193725.7|193848.2|193723.2|2
1727886310000|2024-10-02 16:25:10|193853.1|193728.1|193887.3|193762.3|193892.8|193800.4|193838.6|193728.1|20
1727886320000|2024-10-02 16:25:20|193888.7|193763.7|193874.9|193749.9|193888.7|193763.7|193874.4|193749.4|13
1727886330000|2024-10-02 16:25:30|193881.2|193756.2|193868.9|193743.9|193881.2|193756.2|193866|193741|16
1727886340000|2024-10-02 16:25:40|193872.9|193747.9|193851.4|193726.4|193872.9|193747.9|193843.9|193718.9|12
1727886350000|2024-10-02 16:25:50|193847.7|193722.7|193809.2|193759.2|193849.8|193767.2|193805.3|193709.2|13
1727886360000|2024-10-02 16:26:00|193808.3|193758.3|193833.5|193783.5|193834.9|193784.9|193808.3|193758.3|13
1727886370000|2024-10-02 16:26:10|193832|193782|193798.1|193748.1|193832|193782|193782.4|193732.4|18
1727886380000|2024-10-02 16:26:20|193799.3|193749.3|193767.8|193717.8|193799.3|193749.3|193756.8|193706.8|13
1727886390000|2024-10-02 16:26:30|193765.4|193715.4|193762.2|193712.2|193768.1|193718.1|193760.4|193710.4|10
1727886400000|2024-10-02 16:26:40|193758.1|193708.1|193757.7|193707.7|193762.3|193712.3|193757.1|193707.1|5
1727886410000|2024-10-02 16:26:50|193759|193709|193760.2|193710.2|193771.2|193721.2|193757.8|193707.8|13
1727886420000|2024-10-02 16:27:00|193762.3|193712.3|193756.4|193706.4|193764.1|193714.1|193756.4|193706.4|18
1727886430000|2024-10-02 16:27:10|193757.9|193707.9|193755.1|193705.1|193762|193712|193755.1|193705.1|14
1727886440000|2024-10-02 16:27:20|193756.4|193706.4|193708.5|193658.5|193757|193707|193704|193654|26
1727886450000|2024-10-02 16:27:30|193709.8|193659.8|193707.3|193657.3|193712.1|193662.1|193707.2|193657.2|18
1727886460000|2024-10-02 16:27:40|193702.3|193652.3|193718.3|193668.3|193718.3|193668.3|193702.3|193652.3|14
1727886470000|2024-10-02 16:27:50|193720.8|193670.8|193726.5|193676.5|193737.2|193687.2|193720.8|193670.8|20
1727886480000|2024-10-02 16:28:00|193729.5|193679.5|193740|193690|193742.3|193692.3|193729.5|193679.5|18
1727886490000|2024-10-02 16:28:10|193736.6|193686.6|193742.2|193692.2|193742.2|193692.2|193736.6|193686.6|7
1727886500000|2024-10-02 16:28:20|193740.8|193690.8|193739.6|193689.6|193742.4|193692.4|193739.4|193689.4|10
1727886510000|2024-10-02 16:28:30|193740.8|193690.8|193730.6|193680.6|193740.8|193690.8|193721.9|193671.9|9
1727886520000|2024-10-02 16:28:40|193723.9|193673.9|193733.8|193683.8|193737.5|193687.5|193723.9|193673.9|17
1727886530000|2024-10-02 16:28:50|193735.3|193685.3|193722|193672|193735.3|193685.3|193719.9|193669.9|15
1727886540000|2024-10-02 16:29:00|193731|193681|193732.4|193682.4|193732.4|193682.4|193718.4|193668.4|24
1727886550000|2024-10-02 16:29:10|193731|193681|193763.5|193713.5|193764.5|193714.5|193730.9|193680.9|24
1727886560000|2024-10-02 16:29:20|193764.7|193714.7|193794|193744|193795.7|193745.7|193764.7|193714.7|29
1727886570000|2024-10-02 16:29:30|193791.6|193741.6|193801.5|193751.5|193803.3|193753.3|193791.6|193741.6|28
1727886580000|2024-10-02 16:29:40|193801.1|193751.1|193765.9|193715.9|193802.7|193752.7|193762.5|193712.5|21
1727886590000|2024-10-02 16:29:50|193765.8|193715.8|193762.6|193712.6|193767|193717|193758.5|193708.5|20
1727886600000|2024-10-02 16:30:00|193757.9|193707.9|193794.4|193744.4|193802.8|193752.8|193756.8|193706.8|22
1727886610000|2024-10-02 16:30:10|193795.8|193745.8|193802.9|193752.9|193804.6|193754.6|193794.6|193744.6|19
1727886620000|2024-10-02 16:30:20|193801.4|193751.4|193804.1|193754.1|193810.4|193760.4|193801.4|193751.4|11
1727886630000|2024-10-02 16:30:30|193806.7|193756.7|193806.7|193756.7|193806.7|193756.7|193803.3|193753.3|6
1727886640000|2024-10-02 16:30:40|193805.1|193755.1|193806|193756|193807.1|193757.1|193805|193755|8
1727886650000|2024-10-02 16:30:50|193807.1|193757.1|193805.4|193755.4|193807.6|193757.6|193802.9|193752.9|17
1727886660000|2024-10-02 16:31:00|193805.1|193755.1|193789.5|193739.5|193808.3|193758.3|193789.5|193739.5|20
1727886670000|2024-10-02 16:31:10|193793.9|193743.9|193808.3|193758.3|193811.7|193761.7|193793.3|193743.3|19
1727886680000|2024-10-02 16:31:20|193808.8|193758.8|193797.5|193747.5|193811.5|193761.5|193797.5|193747.5|22
1727886690000|2024-10-02 16:31:30|193803|193753|193796.4|193746.4|193803.3|193753.3|193790.9|193740.9|23
1727886700000|2024-10-02 16:31:40|193791.1|193741.1|193787.5|193737.5|193797.1|193747.1|193787.3|193737.3|32
1727886710000|2024-10-02 16:31:50|193790.1|193740.1|193812.3|193762.3|193823.3|193773.3|193786.2|193736.2|28
1727886720000|2024-10-02 16:32:00|193814.3|193764.3|193842.8|193792.8|193842.8|193792.8|193814|193764|33
1727886730000|2024-10-02 16:32:10|193837.6|193787.6|193864.8|193814.8|193866.1|193816.1|193833.9|193783.9|25
1727886740000|2024-10-02 16:32:20|193868.9|193818.9|193863.4|193813.4|193870.8|193820.8|193860.8|193810.8|17
1727886750000|2024-10-02 16:32:30|193865.3|193815.3|193893.2|193843.2|193899.3|193849.3|193861.1|193811.1|17
1727886760000|2024-10-02 16:32:40|193895.4|193845.4|193923.9|193873.9|193925.6|193875.6|193870.1|193820.1|25
1727886770000|2024-10-02 16:32:50|193925.4|193875.4|193917.5|193867.5|193938.3|193888.3|193910.9|193860.9|22
1727886780000|2024-10-02 16:33:00|193918.5|193868.5|193917.7|193867.7|193921.7|193871.7|193891.9|193841.9|20
1727886790000|2024-10-02 16:33:10|193916.2|193866.2|193924.8|193874.8|193925.1|193875.1|193909.6|193859.6|26
1727886800000|2024-10-02 16:33:20|193923.3|193873.3|193954.8|193829.8|193958.3|193875.1|193911.7|193828.3|18
1727886810000|2024-10-02 16:33:30|193955.8|193830.8|193945.1|193820.1|193961.4|193836.4|193945.1|193820.1|10
1727886820000|2024-10-02 16:33:40|193942.6|193817.6|193936.9|193886.9|193977.6|193886.9|193926|193817.6|11
1727886830000|2024-10-02 16:33:50|193939.6|193889.6|193954.4|193904.4|193966.9|193916.9|193935.8|193885.8|20
1727886840000|2024-10-02 16:34:00|193958|193908|193987.2|193862.2|193987.2|193908|193948.8|193857.1|11
1727886850000|2024-10-02 16:34:10|193986.9|193861.9|193990|193865|193990.4|193865.4|193974.6|193849.6|6
1727886860000|2024-10-02 16:34:20|193989.6|193864.6|194005.2|193880.2|194005.2|193880.2|193986.7|193861.7|10
1727886870000|2024-10-02 16:34:30|193999.7|193874.7|193998.2|193873.2|194002.1|193877.1|193989.4|193864.4|16
1727886880000|2024-10-02 16:34:40|193997.4|193872.4|193999.5|193874.5|194001.2|193876.2|193989.8|193864.8|9
1727886890000|2024-10-02 16:34:50|193999.2|193874.2|193987.2|193937.2|194001.7|193938.7|193969.5|193870.2|13
1727886900000|2024-10-02 16:35:00|193988.5|193938.5|194020.5|193895.5|194024.8|193941.1|193987.5|193895.5|17
1727886910000|2024-10-02 16:35:10|194022.2|193897.2|194024.5|193899.5|194035.7|193910.7|194019.7|193894.7|16
1727886920000|2024-10-02 16:35:20|194022.4|193897.4|193999.3|193949.3|194037.4|193949.3|193999.3|193893.9|9
1727886930000|2024-10-02 16:35:30|194039.9|193989.9|194067.9|193942.9|194071.4|193989.9|194039.9|193936.9|17
1727886940000|2024-10-02 16:35:40|194069.8|193944.8|194108.7|193983.7|194111.2|193986.2|194067.6|193942.6|17
1727886950000|2024-10-02 16:35:50|194110.9|193985.9|194109.4|193984.4|194120.6|193995.6|194103.7|193978.7|21
1727886960000|2024-10-02 16:36:00|194111|193986|194036.1|193911.1|194114.3|193989.3|194023|193898|19
1727886970000|2024-10-02 16:36:10|194032.8|193907.8|194043.3|193918.3|194043.9|193918.9|194032.8|193907.8|8
1727886980000|2024-10-02 16:36:20|194040.7|193915.7|194039.9|193914.9|194058.2|193933.2|194033.1|193908.1|23
1727886990000|2024-10-02 16:36:30|194048.8|193923.8|194085.9|193960.9|194090.2|193965.2|194047|193922|23
1727887000000|2024-10-02 16:36:40|194090.2|193965.2|194114.6|193989.6|194114.6|193989.6|194074.9|193949.9|19
1727887010000|2024-10-02 16:36:50|194117|193992|194099.3|193974.3|194117.7|193992.7|194091.7|193966.7|11
1727887020000|2024-10-02 16:37:00|194096.5|193971.5|194108.2|193983.2|194111.8|193986.8|194096.5|193971.5|15
1727887030000|2024-10-02 16:37:10|194110.9|193985.9|194104.3|193979.3|194111.7|193986.7|194104.3|193979.3|10
1727887040000|2024-10-02 16:37:20|194106.5|193981.5|194104.7|193979.7|194108.1|193983.1|194100.4|193975.4|14
1727887050000|2024-10-02 16:37:30|194107.4|193982.4|194107.7|193982.7|194112.5|193987.5|194106.1|193981.1|10
1727887060000|2024-10-02 16:37:40|194106.7|193981.7|194136|194011|194138.2|194013.2|194106.7|193981.7|18
1727887070000|2024-10-02 16:37:50|194144.1|194019.1|194144.1|194019.1|194144.1|194019.1|194144.1|194019.1|1
1727887080000|2024-10-02 16:38:00|194146.1|194021.1|194110.8|193985.8|194159.8|194034.8|194104.1|193979.1|27
1727887090000|2024-10-02 16:38:10|194110.6|193985.6|194109.6|193984.6|194110.6|193985.6|194101.6|193976.6|17
1727887100000|2024-10-02 16:38:20|194099.4|193974.4|194054.3|194004.3|194108.9|194008.2|194051.8|193965.8|16
1727887110000|2024-10-02 16:38:30|194055.3|194005.3|194100.6|193975.6|194103|194007.2|194053.2|193960.7|16
1727887120000|2024-10-02 16:38:40|194098.5|193973.5|194091.4|193966.4|194098.5|193973.5|194088.3|193963.3|15
1727887130000|2024-10-02 16:38:50|194092.9|193967.9|194052|194002|194097.4|194007.4|194047.6|193966.6|24
1727887140000|2024-10-02 16:39:00|194050.5|194000.5|194123.8|194073.8|194133.2|194083.2|194050.1|194000.1|25
1727887150000|2024-10-02 16:39:10|194118|194068|194132.6|194082.6|194132.6|194082.6|194115|194065|27
1727887160000|2024-10-02 16:39:20|194134.4|194084.4|194155.4|194105.4|194155.4|194105.4|194129.1|194079.1|29
1727887170000|2024-10-02 16:39:30|194147.9|194097.9|194147.2|194097.2|194154.3|194104.3|194145|194095|22
1727887180000|2024-10-02 16:39:40|194149.3|194099.3|194102.1|194052.1|194149.3|194099.3|194101.4|194051.4|32
1727887190000|2024-10-02 16:39:50|194105|194055|194101.8|194051.8|194110.1|194060.1|194101.8|194051.8|35
1727887200000|2024-10-02 16:40:00|194100.5|194050.5|194110.2|193985.2|194139.8|194058.8|194100.5|193979.6|28
1727887210000|2024-10-02 16:40:10|194107.9|193982.9|194083.1|193958.1|194109.6|193984.6|194079.8|193954.8|16
1727887220000|2024-10-02 16:40:20|194082|193957|194082.7|193957.7|194088.2|193963.2|194070.5|193945.5|22
1727887230000|2024-10-02 16:40:30|194094.7|193969.7|194056.6|194006.6|194108.5|194016.8|194056.6|193966.1|21
1727887240000|2024-10-02 16:40:40|194058.9|194008.9|194066.5|194016.5|194069.1|194019.1|194057.2|194007.2|18
1727887250000|2024-10-02 16:40:50|194069.1|194019.1|194066.6|194016.6|194071.1|194021.1|194065|194015|18
1727887260000|2024-10-02 16:41:00|194068.2|194018.2|194063.9|194013.9|194068.2|194018.2|194062.2|194012.2|14
1727887270000|2024-10-02 16:41:10|194065.4|194015.4|194069.1|194019.1|194073.4|194023.4|194062.6|194012.6|18
1727887280000|2024-10-02 16:41:20|194067.3|194017.3|194071.8|194021.8|194071.8|194021.8|194065.2|194015.2|27
1727887290000|2024-10-02 16:41:30|194068.7|194018.7|194067.1|194017.1|194072.1|194022.1|194064.6|194014.6|27
1727887300000|2024-10-02 16:41:40|194068.6|194018.6|194066.7|194016.7|194073.4|194023.4|194065.2|194015.2|33
1727887310000|2024-10-02 16:41:50|194069.6|194019.6|194072.2|194022.2|194080|194030|194063.6|194013.6|37
1727887320000|2024-10-02 16:42:00|194066.5|194016.5|194064.1|194014.1|194074.2|194024.2|194062.5|194012.5|39
1727887330000|2024-10-02 16:42:10|194069.3|194019.3|194014|193964|194069.3|194019.3|194001.2|193951.2|32
1727887340000|2024-10-02 16:42:20|194017.1|193967.1|194016.4|193966.4|194022.5|193972.5|194013.9|193963.9|12
1727887350000|2024-10-02 16:42:30|194022.6|193972.6|193999.9|193949.9|194022.6|193972.6|193995.6|193945.6|14
1727887360000|2024-10-02 16:42:40|193985.6|193935.6|194020.6|193970.6|194067.6|193985.3|193985.6|193935.6|29
1727887370000|2024-10-02 16:42:50|194020|193970|194002.3|193952.3|194020|193970|193998.5|193948.5|14
1727887380000|2024-10-02 16:43:00|194006|193956|194023.5|193973.5|194029.3|193979.3|194006|193956|23
1727887390000|2024-10-02 16:43:10|194024.5|193974.5|194067.4|193942.4|194067.4|193982.5|194024.5|193942.4|25
1727887400000|2024-10-02 16:43:20|194070.5|193945.5|194034.4|193984.4|194071.7|193988.1|194028.9|193941.2|35
1727887410000|2024-10-02 16:43:30|194032.8|193982.8|194067.6|193942.6|194070.5|193988.4|194032.2|193941.5|30
1727887420000|2024-10-02 16:43:40|194069.1|193944.1|194071.6|193946.6|194072.9|193985|194027.6|193939.1|31
1727887430000|2024-10-02 16:43:50|194070.4|193945.4|194068.9|193943.9|194072.7|193986.7|194029.9|193940.8|31
1727887440000|2024-10-02 16:44:00|194066.5|193941.5|194099.9|193974.9|194104.4|193979.4|194066.5|193941.5|26
1727887450000|2024-10-02 16:44:10|194099.5|193974.5|194103.6|193978.6|194106.3|193981.3|194097.9|193972.9|34
1727887460000|2024-10-02 16:44:20|194105.2|193980.2|194105|193980|194108.2|193983.2|194102.1|193977.1|30
1727887470000|2024-10-02 16:44:30|194104.9|193979.9|194093.2|193968.2|194109|194018.4|194065.2|193940.2|23
1727887480000|2024-10-02 16:44:40|194092.5|193967.5|194055.5|193930.5|194095.6|193970.6|194049.8|193924.8|16
1727887490000|2024-10-02 16:44:50|194055.9|193930.9|194065.2|193940.2|194065.2|193940.2|194052.9|193927.9|24
1727887500000|2024-10-02 16:45:00|194064.2|193939.2|194057.5|193932.5|194064.2|193939.2|194056.6|193931.6|9
1727887510000|2024-10-02 16:45:10|194059.5|193934.5|194138.8|194013.8|194138.8|194013.8|194057.6|193932.6|18
1727887520000|2024-10-02 16:45:20|194140.5|194015.5|194122.9|193997.9|194149.9|194024.9|194119.3|193994.3|26
1727887530000|2024-10-02 16:45:30|194123.7|193998.7|194106.5|193981.5|194123.7|193998.7|194103.7|193978.7|23
1727887540000|2024-10-02 16:45:40|194103.7|193978.7|194099.4|193974.4|194106.8|193981.8|194099.3|193974.3|30
1727887550000|2024-10-02 16:45:50|194100|193975|194072.9|193947.9|194100|193975|194066.4|193941.4|28
1727887560000|2024-10-02 16:46:00|194059.1|193934.1|194061.8|193936.8|194064.6|193939.6|194057.6|193932.6|12
1727887570000|2024-10-02 16:46:10|194064.9|193939.9|194056.9|193931.9|194064.9|193939.9|194055.9|193930.9|13
1727887580000|2024-10-02 16:46:20|194057.2|193932.2|194057.4|193932.4|194057.7|193932.7|194056.2|193931.2|16
1727887590000|2024-10-02 16:46:30|194056.5|193931.5|193993.4|193868.4|194056.5|193931.5|193978.1|193853.1|28
1727887600000|2024-10-02 16:46:40|193987|193862|193992.3|193867.3|193994.2|193869.2|193982.8|193857.8|29
1727887610000|2024-10-02 16:46:50|193987|193862|193996.9|193871.9|193999.5|193874.5|193982.5|193857.5|34
1727887620000|2024-10-02 16:47:00|193997|193872|194013.8|193888.8|194013.9|193888.9|193985.7|193860.7|25
1727887630000|2024-10-02 16:47:10|194007.8|193882.8|194014.6|193889.6|194017.2|193892.2|194006.2|193881.2|18
1727887640000|2024-10-02 16:47:20|194017.7|193892.7|194008.1|193883.1|194018.1|193893.1|194008.1|193883.1|9
1727887650000|2024-10-02 16:47:30|194006.6|193881.6|194011.2|193886.2|194012.1|193887.1|194006|193881|12
1727887660000|2024-10-02 16:47:40|193978.6|193928.6|193958.8|193908.8|193993.1|193928.6|193950.9|193858.7|28
1727887670000|2024-10-02 16:47:50|193990.7|193865.7|193983.1|193858.1|193993.1|193911.4|193953.2|193858.1|36
1727887680000|2024-10-02 16:48:00|193917.1|193867.1|193902.9|193852.9|193917.1|193867.1|193897.3|193847.3|24
1727887690000|2024-10-02 16:48:10|193901.1|193851.1|193899.3|193849.3|193904.2|193854.2|193897.6|193847.6|22
1727887700000|2024-10-02 16:48:20|193891.8|193841.8|193908|193783|193912.1|193846|193877.3|193752.3|23
1727887710000|2024-10-02 16:48:30|193907.8|193782.8|193903.9|193778.9|193912.4|193787.4|193894|193769|35
1727887720000|2024-10-02 16:48:40|193905|193780|193912.9|193787.9|193912.9|193787.9|193896.6|193771.6|35
1727887730000|2024-10-02 16:48:50|193909.1|193784.1|193911.3|193786.3|193917|193792|193898.5|193773.5|35
1727887740000|2024-10-02 16:49:00|193881.7|193756.7|193883.4|193758.4|193899.5|193774.5|193877.3|193752.3|17
1727887750000|2024-10-02 16:49:10|193883.8|193758.8|193934.9|193809.9|193937.9|193812.9|193877|193752|22
1727887760000|2024-10-02 16:49:20|193936.4|193811.4|193901.6|193851.6|193941|193857|193897.2|193809.3|19
1727887770000|2024-10-02 16:49:30|193944.1|193819.1|193913.8|193863.8|193944.1|193868.3|193896.9|193819.1|24
1727887780000|2024-10-02 16:49:40|193914.4|193864.4|193941.5|193891.5|193949.2|193899.2|193914.4|193864.4|25
1727887790000|2024-10-02 16:49:50|193951.8|193901.8|193951.5|193901.5|193951.8|193901.8|193929.8|193879.8|16
1727887800000|2024-10-02 16:50:00|193951.6|193901.6|193943.5|193893.5|193988.3|193905.6|193938.3|193857.6|30
1727887810000|2024-10-02 16:50:10|193950.8|193900.8|193938.8|193888.8|193981.5|193910.9|193935.8|193856.5|27
1727887820000|2024-10-02 16:50:20|193947.3|193897.3|193934.4|193884.4|193947.3|193897.3|193932.8|193882.8|21
1727887830000|2024-10-02 16:50:30|193935.4|193885.4|193911.1|193861.1|193959.9|193885.4|193910|193826.3|31
1727887840000|2024-10-02 16:50:40|193915.4|193865.4|193900.1|193850.1|193922.1|193872.1|193900.1|193850.1|25
1727887850000|2024-10-02 16:50:50|193902|193852|193894.4|193844.4|193908.3|193858.3|193891.4|193841.4|22
1727887860000|2024-10-02 16:51:00|193892.9|193842.9|193938.2|193888.2|193948.4|193898.4|193892.7|193842.7|24
1727887870000|2024-10-02 16:51:10|193937.7|193887.7|193916.6|193866.6|193937.8|193887.8|193916.6|193866.6|14
1727887880000|2024-10-02 16:51:20|193915.1|193865.1|193902.8|193852.8|193919.8|193869.8|193898.8|193848.8|18
1727887890000|2024-10-02 16:51:30|193903.4|193853.4|193896.7|193846.7|193911.2|193861.2|193886.4|193836.4|18
1727887900000|2024-10-02 16:51:40|193890.3|193840.3|193874.9|193824.9|193890.3|193840.3|193871.1|193821.1|34
1727887910000|2024-10-02 16:51:50|193876.9|193826.9|193877|193827|193879.2|193829.2|193869.4|193819.4|25
1727887920000|2024-10-02 16:52:00|193867.9|193817.9|193872.8|193822.8|193887|193837|193864.5|193814.5|33
1727887930000|2024-10-02 16:52:10|193870.1|193820.1|193894.2|193844.2|193897.4|193847.4|193870.1|193820.1|19
1727887940000|2024-10-02 16:52:20|193892.3|193842.3|193895.8|193845.8|193897|193847|193890.8|193840.8|15
1727887950000|2024-10-02 16:52:30|193898.5|193848.5|193896|193846|193900.1|193850.1|193892.1|193842.1|14
1727887960000|2024-10-02 16:52:40|193894.2|193844.2|193899.7|193849.7|193913.7|193863.7|193894.2|193844.2|17
1727887970000|2024-10-02 16:52:50|193898.8|193848.8|193893.2|193843.2|193909.1|193859.1|193893.2|193843.2|33
1727887980000|2024-10-02 16:53:00|193894.7|193844.7|193894.2|193844.2|193917.3|193867.3|193891|193841|29
1727887990000|2024-10-02 16:53:10|193892.9|193842.9|193894.4|193844.4|193923.6|193848.6|193883.7|193798.6|33
1727888000000|2024-10-02 16:53:20|193895.4|193845.4|193892.6|193842.6|193914.4|193864.4|193892.4|193842.4|16
1727888010000|2024-10-02 16:53:30|193894.2|193844.2|193895.7|193845.7|193897.2|193847.2|193891.3|193841.3|28
1727888020000|2024-10-02 16:53:40|193894.3|193844.3|193897.4|193847.4|193897.4|193847.4|193891.6|193841.6|14
1727888030000|2024-10-02 16:53:50|193896.9|193846.9|193933.2|193883.2|193944.4|193894.4|193896.9|193846.9|27
1727888040000|2024-10-02 16:54:00|193935.7|193885.7|193897.4|193847.4|193935.7|193885.7|193882.5|193832.5|27
1727888050000|2024-10-02 16:54:10|193893.8|193843.8|193877.2|193827.2|193894.8|193844.8|193872.1|193822.1|33
1727888060000|2024-10-02 16:54:20|193875.1|193825.1|193877.5|193827.5|193878|193828|193870.9|193820.9|26
1727888070000|2024-10-02 16:54:30|193877.2|193827.2|193875.3|193825.3|193878.5|193828.5|193870.5|193820.5|28
1727888080000|2024-10-02 16:54:40|193873.2|193823.2|193873|193823|193876.7|193826.7|193862.2|193812.2|21
1727888090000|2024-10-02 16:54:50|193870.9|193820.9|193868.8|193818.8|193873|193823|193868.8|193818.8|9
1727888100000|2024-10-02 16:55:00|193873.5|193823.5|193857.9|193807.9|193878|193828|193853.3|193803.3|35
1727888110000|2024-10-02 16:55:10|193860.2|193810.2|193862|193812|193881.7|193831.7|193854.1|193804.1|30
1727888120000|2024-10-02 16:55:20|193865.9|193815.9|193866|193816|193867.3|193817.3|193859.4|193809.4|20
1727888130000|2024-10-02 16:55:30|193860.4|193810.4|193882.4|193832.4|193887.4|193837.4|193860.4|193810.4|31
1727888140000|2024-10-02 16:55:40|193882.9|193832.9|193869.5|193819.5|193888.8|193838.8|193862.7|193812.7|31
1727888150000|2024-10-02 16:55:50|193871.7|193821.7|193878.3|193828.3|193881.3|193831.3|193868.3|193818.3|25
1727888160000|2024-10-02 16:56:00|193878.2|193828.2|193878.9|193828.9|193891.7|193841.7|193878.2|193828.2|34
1727888170000|2024-10-02 16:56:10|193875.9|193825.9|193873.7|193823.7|193880.1|193830.1|193870|193820|26
1727888180000|2024-10-02 16:56:20|193872.2|193822.2|193882.2|193832.2|193884.2|193834.2|193872.2|193822.2|28
1727888190000|2024-10-02 16:56:30|193883.6|193833.6|193873.5|193823.5|193884.4|193834.4|193868.5|193818.5|35
1727888200000|2024-10-02 16:56:40|193871.9|193821.9|193873.8|193823.8|193880.6|193830.6|193864.6|193814.6|31
1727888210000|2024-10-02 16:56:50|193875.4|193825.4|193870.1|193820.1|193877|193827|193866.7|193816.7|34
1727888220000|2024-10-02 16:57:00|193871.5|193821.5|193861.6|193811.6|193878.6|193828.6|193861.3|193811.3|30
1727888230000|2024-10-02 16:57:10|193859.4|193809.4|193852.4|193802.4|193859.4|193809.4|193844|193794|29
1727888240000|2024-10-02 16:57:20|193852.9|193802.9|193853.6|193803.6|193854.8|193804.8|193847.8|193797.8|29
1727888250000|2024-10-02 16:57:30|193852.1|193802.1|193843.8|193793.8|193855.7|193805.7|193843.8|193793.8|14
1727888260000|2024-10-02 16:57:40|193839.9|193789.9|193816.8|193766.8|193844.9|193794.9|193800.9|193750.9|19
1727888270000|2024-10-02 16:57:50|193819.4|193769.4|193809.2|193759.2|193819.7|193769.7|193807.6|193757.6|17
1727888280000|2024-10-02 16:58:00|193811.1|193761.1|193772.9|193722.9|193811.1|193761.1|193768.1|193718.1|15
1727888290000|2024-10-02 16:58:10|193773.9|193723.9|193787.9|193737.9|193794.3|193744.3|193768.2|193718.2|17
1727888300000|2024-10-02 16:58:20|193785.2|193735.2|193881.5|193831.5|193887.9|193837.9|193785.2|193735.2|21
1727888310000|2024-10-02 16:58:30|193882.7|193832.7|193867.1|193817.1|193882.7|193832.7|193865.4|193815.4|26
1727888320000|2024-10-02 16:58:40|193863|193813|193862.3|193812.3|193869.1|193819.1|193861.1|193811.1|18
1727888330000|2024-10-02 16:58:50|193864.4|193814.4|193837.1|193787.1|193873.3|193823.3|193832.5|193782.5|32
1727888340000|2024-10-02 16:59:00|193832.9|193782.9|193835.1|193785.1|193836.7|193786.7|193828.9|193778.9|25
1727888350000|2024-10-02 16:59:10|193837.2|193787.2|193878.3|193753.3|193881.3|193787.9|193835|193748.4|32
1727888360000|2024-10-02 16:59:20|193881|193756|193831.4|193781.4|193882.9|193792.8|193828.8|193748.8|37
1727888370000|2024-10-02 16:59:30|193829.6|193779.6|193827.2|193777.2|193835.7|193785.7|193821.2|193771.2|34
1727888380000|2024-10-02 16:59:40|193827.3|193777.3|193813.8|193763.8|193832.2|193782.2|193805.9|193755.9|35
1727888390000|2024-10-02 16:59:50|193807.7|193757.7|193840.6|193790.6|193842.5|193792.5|193807.6|193757.6|25
1727888400000|2024-10-02 17:00:00|193843|193793|193835.6|193785.6|193845.2|193795.2|193826.5|193776.5|27
1727888410000|2024-10-02 17:00:10|193834.6|193784.6|193852.3|193727.3|193859.3|193793|193830.3|193723.8|35
1727888420000|2024-10-02 17:00:20|193855.2|193730.2|193848|193723|193862.8|193737.8|193841.3|193716.3|39
1727888430000|2024-10-02 17:00:30|193842|193717|193829.1|193704.1|193849.2|193724.2|193829.1|193704.1|35
1727888440000|2024-10-02 17:00:40|193830.2|193705.2|193829.1|193704.1|193834.8|193709.8|193823.3|193698.3|28
1727888450000|2024-10-02 17:00:50|193826.9|193701.9|193832.6|193707.6|193835.7|193710.7|193824.2|193699.2|20
1727888460000|2024-10-02 17:01:00|193830.6|193705.6|193836.8|193711.8|193843.4|193718.4|193829.3|193704.3|14
1727888470000|2024-10-02 17:01:10|193834.2|193709.2|193829.1|193704.1|193837.8|193712.8|193826.7|193701.7|15
1727888480000|2024-10-02 17:01:20|193827.1|193702.1|193829.8|193704.8|193831|193706|193827.1|193702.1|3
1727888490000|2024-10-02 17:01:30|193831|193706|193813.1|193688.1|193831|193706|193813.1|193688.1|12
1727888500000|2024-10-02 17:01:40|193817.7|193692.7|193808.8|193683.8|193823|193698|193808.8|193683.8|8
1727888510000|2024-10-02 17:01:50|193808.1|193683.1|193819.6|193694.6|193827.3|193702.3|193808.1|193683.1|10
1727888520000|2024-10-02 17:02:00|193821.8|193696.8|193821.9|193696.9|193821.9|193696.9|193811.2|193686.2|21
1727888530000|2024-10-02 17:02:10|193822.7|193697.7|193835|193710|193841.3|193716.3|193822.7|193697.7|17
1727888540000|2024-10-02 17:02:20|193833.5|193708.5|193830.9|193705.9|193839.2|193714.2|193818.6|193693.6|24
1727888550000|2024-10-02 17:02:30|193830.5|193705.5|193828.6|193703.6|193835.7|193710.7|193826.8|193701.8|13
1727888560000|2024-10-02 17:02:40|193832.6|193707.6|193835.5|193710.5|193839.7|193714.7|193828.8|193703.8|21
1727888570000|2024-10-02 17:02:50|193832.5|193707.5|193833.5|193708.5|193839|193714|193828.5|193703.5|11
1727888580000|2024-10-02 17:03:00|193837.5|193712.5|193838.2|193713.2|193839.4|193714.4|193827.9|193702.9|10
1727888590000|2024-10-02 17:03:10|193830|193705|193834.3|193709.3|193840|193715|193830|193705|6
1727888600000|2024-10-02 17:03:20|193837.1|193712.1|193808.6|193683.6|193841|193716|193785.6|193660.6|19
1727888610000|2024-10-02 17:03:30|193819.1|193694.1|193812.4|193762.4|193824|193774|193780|193694.1|26
1727888620000|2024-10-02 17:03:40|193813|193763|193849.8|193799.8|193849.8|193799.8|193812|193762|23
1727888630000|2024-10-02 17:03:50|193847.8|193797.8|193912.5|193862.5|193922.8|193872.8|193847.8|193797.8|24
1727888640000|2024-10-02 17:04:00|193912.7|193862.7|193921.8|193871.8|193930.3|193880.3|193912.7|193862.7|23
1727888650000|2024-10-02 17:04:10|193919.9|193869.9|193921.2|193871.2|193926|193876|193916.5|193866.5|23
1727888660000|2024-10-02 17:04:20|193921.8|193871.8|193916.3|193866.3|193926|193876|193912.5|193862.5|15
1727888670000|2024-10-02 17:04:30|193915.1|193865.1|193916.2|193866.2|193922.2|193872.2|193913.6|193863.6|17
1727888680000|2024-10-02 17:04:40|193917.9|193867.9|193958.1|193833.1|193967.6|193875|193914.3|193831.3|29
1727888690000|2024-10-02 17:04:50|193956.7|193831.7|193917.2|193867.2|193959.2|193867.7|193907.3|193831.3|30
1727888700000|2024-10-02 17:05:00|193915.6|193865.6|193926.9|193876.9|193930.5|193880.5|193914.9|193864.9|32
1727888710000|2024-10-02 17:05:10|193928.3|193878.3|193938.8|193888.8|193943.7|193893.7|193925|193875|22
1727888720000|2024-10-02 17:05:20|193940.3|193890.3|193935.7|193885.7|193943.3|193893.3|193932.5|193882.5|16
1727888730000|2024-10-02 17:05:30|193937.1|193887.1|193936.5|193886.5|193937.9|193887.9|193935.8|193885.8|8
1727888740000|2024-10-02 17:05:40|193969.4|193844.4|193928.5|193803.5|193969.7|193844.7|193925.2|193800.2|9
1727888750000|2024-10-02 17:05:50|193927|193802|193874.2|193749.2|193928.9|193803.9|193851.8|193726.8|28
1727888760000|2024-10-02 17:06:00|193863.8|193738.8|193877.5|193752.5|193878.6|193753.6|193862.7|193737.7|11
1727888770000|2024-10-02 17:06:10|193870.2|193745.2|193875.9|193750.9|193877.5|193752.5|193870.2|193745.2|7
1727888780000|2024-10-02 17:06:20|193834.7|193784.7|193875.2|193750.2|193877.4|193784.7|193833.3|193744.8|5
1727888790000|2024-10-02 17:06:30|193834.4|193784.4|193886.4|193761.4|193896.9|193784.4|193834.4|193744.6|7
1727888800000|2024-10-02 17:06:40|193891.8|193766.8|193845.8|193795.8|193891.8|193797.8|193838.5|193752.4|19
1727888810000|2024-10-02 17:06:50|193847.4|193797.4|193858|193808|193864.5|193814.5|193847.4|193797.4|21
1727888820000|2024-10-02 17:07:00|193857.6|193807.6|193850.1|193800.1|193857.6|193807.6|193840.5|193790.5|32
1727888830000|2024-10-02 17:07:10|193849.6|193799.6|193848.6|193798.6|193852.3|193802.3|193842.4|193792.4|30
1727888840000|2024-10-02 17:07:20|193848.4|193798.4|193848.1|193798.1|193853.2|193803.2|193842.2|193792.2|33
1727888850000|2024-10-02 17:07:30|193846.3|193796.3|193846.8|193796.8|193852|193802|193844.5|193794.5|16
1727888860000|2024-10-02 17:07:40|193843.6|193793.6|193849.8|193799.8|193849.8|193799.8|193838.5|193788.5|23
1727888870000|2024-10-02 17:07:50|193847.6|193797.6|193842.1|193792.1|193852|193802|193837.7|193787.7|34
1727888880000|2024-10-02 17:08:00|193841.9|193791.9|193839.5|193789.5|193844.2|193794.2|193835.6|193785.6|13
1727888890000|2024-10-02 17:08:10|193842.1|193792.1|193844.1|193794.1|193845.2|193795.2|193839.6|193789.6|13
1727888900000|2024-10-02 17:08:20|193842.9|193792.9|193840.8|193790.8|193843.2|193793.2|193840.4|193790.4|13
1727888910000|2024-10-02 17:08:30|193843|193793|193842|193792|193843|193793|193833.5|193783.5|10
1727888920000|2024-10-02 17:08:40|193840.4|193790.4|193804.3|193754.3|193842|193792|193792|193742|27
1727888930000|2024-10-02 17:08:50|193809.6|193759.6|193857|193732|193857.2|193770.3|193805.1|193724.7|35
1727888940000|2024-10-02 17:09:00|193853.2|193728.2|193856.2|193731.2|193859.1|193734.1|193850.1|193725.1|26
1727888950000|2024-10-02 17:09:10|193857|193732|193849.7|193724.7|193857.5|193732.5|193847|193722|23
1727888960000|2024-10-02 17:09:20|193849.9|193724.9|193852.4|193727.4|193857.1|193732.1|193845.8|193720.8|21
1727888970000|2024-10-02 17:09:30|193868.3|193743.3|193869.1|193744.1|193871.9|193746.9|193866.9|193741.9|12
1727888980000|2024-10-02 17:09:40|193868.4|193743.4|193862.7|193737.7|193870.2|193745.2|193857|193732|15
1727888990000|2024-10-02 17:09:50|193859.6|193734.6|193858.4|193733.4|193859.6|193734.6|193856.5|193731.5|12
1727889000000|2024-10-02 17:10:00|193854.7|193729.7|193874.7|193749.7|193877.1|193752.1|193837.8|193712.8|31
1727889010000|2024-10-02 17:10:10|193829.5|193779.5|193877.7|193827.7|193877.7|193827.7|193827.2|193777.2|26
1727889020000|2024-10-02 17:10:20|193876.6|193826.6|193875|193825|193877.6|193827.6|193875|193825|3
1727889030000|2024-10-02 17:10:30|193874.9|193824.9|193912.8|193862.8|193978.2|193891.2|193873.3|193823.3|27
1727889040000|2024-10-02 17:10:40|193914.3|193864.3|193924.4|193874.4|193924.5|193874.5|193914.3|193864.3|26
1727889050000|2024-10-02 17:10:50|193918.9|193868.9|193934.2|193884.2|193937.1|193887.1|193918.9|193868.9|28
1727889060000|2024-10-02 17:11:00|193960|193910|193998.5|193873.5|193998.5|193915.2|193960|193873.5|20
1727889070000|2024-10-02 17:11:10|193997.2|193872.2|194014.1|193889.1|194016|193891|193997.2|193872.2|8
1727889080000|2024-10-02 17:11:20|194013.3|193888.3|194000.1|193875.1|194013.3|193888.3|193991.8|193866.8|22
1727889090000|2024-10-02 17:11:30|194001.8|193876.8|194003.8|193878.8|194004.7|193879.7|193999.1|193874.1|22
1727889100000|2024-10-02 17:11:40|194001.4|193876.4|194004.1|193879.1|194005.6|193880.6|193999.1|193874.1|32
1727889110000|2024-10-02 17:11:50|194002.2|193877.2|193994|193944|194026.1|193944.4|193983.8|193876.9|30
1727889120000|2024-10-02 17:12:00|193996|193946|193989.5|193939.5|193996|193946|193985.3|193935.3|22
1727889130000|2024-10-02 17:12:10|193990|193940|193980.3|193930.3|193992.4|193942.4|193973.2|193923.2|32
1727889140000|2024-10-02 17:12:20|193975.5|193925.5|193976.9|193926.9|193980.3|193930.3|193972.6|193922.6|33
1727889150000|2024-10-02 17:12:30|193976.7|193926.7|193988.3|193938.3|193997|193947|193975.3|193925.3|29
1727889160000|2024-10-02 17:12:40|193988.5|193938.5|193988.9|193938.9|193994|193944|193987.6|193937.6|34
1727889170000|2024-10-02 17:12:50|193992.6|193942.6|193992.5|193942.5|193994.5|193944.5|193987.2|193937.2|31
1727889180000|2024-10-02 17:13:00|193985.3|193935.3|194057.3|193932.3|194057.3|193969.9|193980.8|193923.8|33
1727889190000|2024-10-02 17:13:10|194052.2|193927.2|194092.9|193967.9|194094.5|193969.5|194050.5|193925.5|36
1727889200000|2024-10-02 17:13:20|194093.9|193968.9|194101.4|193976.4|194101.4|193976.4|194089.7|193964.7|32
1727889210000|2024-10-02 17:13:30|194102.6|193977.6|194107.4|193982.4|194111.8|193986.8|194093.7|193968.7|24
1727889220000|2024-10-02 17:13:40|194109.4|193984.4|194112.3|193987.3|194112.8|193987.8|194107.6|193982.6|11
1727889230000|2024-10-02 17:13:50|194113.6|193988.6|194124.4|193999.4|194128.5|194003.5|194112.2|193987.2|17
1727889240000|2024-10-02 17:14:00|194121.3|193996.3|194112.8|193987.8|194129.9|194004.9|194096.5|193971.5|22
1727889250000|2024-10-02 17:14:10|194114|193989|194118.3|193993.3|194118.3|193993.3|194111.5|193986.5|14
1727889260000|2024-10-02 17:14:20|194118|193993|194189.2|194064.2|194189.2|194064.2|194118|193993|23
1727889270000|2024-10-02 17:14:30|194186|194061|194190|194065|194190|194065|194186|194061|5
1727889280000|2024-10-02 17:14:40|194165.6|194040.6|194128.9|194003.9|194165.6|194040.6|194128.8|194003.8|17
1727889290000|2024-10-02 17:14:50|194128.8|194003.8|194065.7|194015.7|194131|194016.9|194056.2|193975.5|26
1727889300000|2024-10-02 17:15:00|194064.6|194014.6|194081.4|194031.4|194086.2|194036.2|194064.6|194014.6|31
1727889310000|2024-10-02 17:15:10|194082.9|194032.9|194083.5|194033.5|194086.5|194036.5|194079|194029|31
1727889320000|2024-10-02 17:15:20|194082.5|194032.5|194085.7|194035.7|194093.9|194043.9|194081.8|194031.8|32
1727889330000|2024-10-02 17:15:30|194088.5|194038.5|194185.6|194060.6|194194.3|194069.3|194087.4|194037.4|26
1727889340000|2024-10-02 17:15:40|194183.6|194058.6|194182.8|194057.8|194187|194062|194179.7|194054.7|27
1727889350000|2024-10-02 17:15:50|194183|194058|194135.6|194085.6|194184.1|194087.3|194123.5|194052.5|32
1727889360000|2024-10-02 17:16:00|194135.7|194085.7|194144.2|194094.2|194148.3|194098.3|194131.3|194081.3|25
1727889370000|2024-10-02 17:16:10|194145.8|194095.8|194205|194080|194210.1|194095.8|194135.3|194051.3|25
1727889380000|2024-10-02 17:16:20|194206.7|194081.7|194181.9|194131.9|194222.7|194131.9|194181.9|194077|33
1727889390000|2024-10-02 17:16:30|194245.6|194120.6|194246.7|194121.7|194248.3|194123.3|194230.9|194105.9|29
1727889400000|2024-10-02 17:16:40|194245.4|194120.4|194240.9|194115.9|194245.4|194120.4|194240.7|194115.7|19
1727889410000|2024-10-02 17:16:50|194241.1|194116.1|194242.8|194117.8|194255.3|194159.7|194209.7|194101.1|26
1727889420000|2024-10-02 17:17:00|194243|194118|194181|194131|194243|194162.4|194179.8|194118|23
1727889430000|2024-10-02 17:17:10|194179.6|194129.6|194186.1|194136.1|194186.1|194136.1|194178.3|194128.3|29
1727889440000|2024-10-02 17:17:20|194182.7|194132.7|194187.1|194137.1|194191.9|194141.9|194174.8|194124.8|22
1727889450000|2024-10-02 17:17:30|194186.8|194136.8|194154.9|194104.9|194186.8|194136.8|194154.9|194104.9|21
1727889460000|2024-10-02 17:17:40|194155.9|194105.9|194208.6|194083.6|194212.6|194105.9|194155.9|194079.4|19
1727889470000|2024-10-02 17:17:50|194208.1|194083.1|194186.2|194061.2|194211.5|194086.5|194178.1|194053.1|21
1727889480000|2024-10-02 17:18:00|194184|194059|194196.1|194071.1|194215.2|194090.2|194184|194059|21
1727889490000|2024-10-02 17:18:10|194193.9|194068.9|194211|194086|194211|194086|194188.3|194063.3|29
1727889500000|2024-10-02 17:18:20|194207.4|194082.4|194245.6|194195.6|194253.3|194195.6|194205.8|194080.8|33
1727889510000|2024-10-02 17:18:30|194252.1|194202.1|194262|194137|194273.7|194206.4|194249.9|194126.4|28
1727889520000|2024-10-02 17:18:40|194261.8|194136.8|194216|194166|194276.2|194173.9|194212.9|194124.5|24
1727889530000|2024-10-02 17:18:50|194220|194170|194220.4|194170.4|194223.2|194173.2|194216.4|194166.4|32
1727889540000|2024-10-02 17:19:00|194220.3|194170.3|194217.2|194167.2|194222.9|194172.9|194209.3|194159.3|30
1727889550000|2024-10-02 17:19:10|194218.2|194168.2|194215.5|194165.5|194222|194172|194203.8|194153.8|32
1727889560000|2024-10-02 17:19:20|194216.6|194166.6|194219.8|194169.8|194223.3|194173.3|194211.2|194161.2|30
1727889570000|2024-10-02 17:19:30|194221.7|194171.7|194223.9|194173.9|194225.8|194175.8|194214.2|194164.2|29
1727889580000|2024-10-02 17:19:40|194224.7|194174.7|194218.8|194168.8|194224.7|194174.7|194213|194163|32
1727889590000|2024-10-02 17:19:50|194217.4|194167.4|194208.7|194158.7|194220.4|194170.4|194190.7|194140.7|30
1727889600000|2024-10-02 17:20:00|194214.7|194164.7|194200.8|194150.8|194217|194167|194186.5|194136.5|37
1727889610000|2024-10-02 17:20:10|194188.9|194138.9|194228.2|194103.2|194241.9|194143.3|194180.1|194097.1|29
1727889620000|2024-10-02 17:20:20|194226.2|194101.2|194234.4|194109.4|194237|194112|194223.2|194098.2|28
1727889630000|2024-10-02 17:20:30|194231.2|194106.2|194231.4|194106.4|194240.9|194115.9|194220.2|194095.2|31
1727889640000|2024-10-02 17:20:40|194222.4|194097.4|194181.3|194131.3|194229.6|194132.2|194177.3|194086.5|31
1727889650000|2024-10-02 17:20:50|194223.4|194098.4|194216.3|194091.3|194227.2|194131.8|194171.5|194091.3|31
1727889660000|2024-10-02 17:21:00|194216.7|194091.7|194219.3|194094.3|194224.2|194099.2|194214.9|194089.9|24
1727889670000|2024-10-02 17:21:10|194222.9|194097.9|194181.1|194131.1|194229.2|194132.8|194178.4|194095.5|27
1727889680000|2024-10-02 17:21:20|194180.5|194130.5|194193.6|194143.6|194193.6|194143.6|194173|194123|28
1727889690000|2024-10-02 17:21:30|194195.5|194145.5|194175.8|194125.8|194200.1|194150.1|194174.2|194124.2|25
1727889700000|2024-10-02 17:21:40|194174.2|194124.2|194169.7|194119.7|194176.5|194126.5|194168.6|194118.6|34
1727889710000|2024-10-02 17:21:50|194175.9|194125.9|194196.4|194146.4|194196.9|194146.9|194175.5|194125.5|33
1727889720000|2024-10-02 17:22:00|194206.1|194156.1|194187.9|194137.9|194257.7|194207.7|194183.5|194133.5|35
1727889730000|2024-10-02 17:22:10|194186|194136|194222.8|194097.8|194225.7|194136|194186|194085.7|20
1727889740000|2024-10-02 17:22:20|194216.9|194091.9|194170.6|194045.6|194218|194093|194160|194035|19
1727889750000|2024-10-02 17:22:30|194172.3|194047.3|194173.9|194048.9|194176|194051|194168|194043|20
1727889760000|2024-10-02 17:22:40|194173.4|194048.4|194196.1|194071.1|194203.5|194078.5|194173.4|194048.4|22
1727889770000|2024-10-02 17:22:50|194198.2|194073.2|194194.3|194069.3|194198.7|194073.7|194190.2|194065.2|16
1727889780000|2024-10-02 17:23:00|194197.8|194072.8|194167.7|194042.7|194200.5|194075.5|194167.7|194042.7|10
1727889790000|2024-10-02 17:23:10|194169.8|194044.8|194129|194079|194170.9|194079.2|194128.3|194041.5|17
1727889800000|2024-10-02 17:23:20|194144.4|194094.4|194158.1|194108.1|194160.5|194110.5|194144.3|194094.3|27
1727889810000|2024-10-02 17:23:30|194157.1|194107.1|194145.5|194095.5|194164.9|194114.9|194145.5|194095.5|26
1727889820000|2024-10-02 17:23:40|194148.5|194098.5|194165.6|194115.6|194168.1|194118.1|194147.1|194097.1|26
1727889830000|2024-10-02 17:23:50|194165.8|194115.8|194203.1|194078.1|194204.6|194118.7|194163|194075.3|34
1727889840000|2024-10-02 17:24:00|194214|194089|194189.3|194139.3|194227.9|194139.3|194189.3|194083.1|17
1727889850000|2024-10-02 17:24:10|194190.3|194140.3|194195.1|194145.1|194212.2|194162.2|194190.3|194140.3|24
1727889860000|2024-10-02 17:24:20|194194.9|194144.9|194175.1|194125.1|194195.4|194145.4|194175.1|194125.1|31
1727889870000|2024-10-02 17:24:30|194178|194128|194201.6|194151.6|194203.9|194153.9|194167.6|194117.6|33
1727889880000|2024-10-02 17:24:40|194202|194152|194200.1|194150.1|194203.7|194153.7|194199.7|194149.7|25
1727889890000|2024-10-02 17:24:50|194201.4|194151.4|194197.4|194147.4|194203.7|194153.7|194191.8|194141.8|22
1727889900000|2024-10-02 17:25:00|194189.7|194139.7|194196.3|194146.3|194199.5|194149.5|194189.7|194139.7|16
1727889910000|2024-10-02 17:25:10|194195.2|194145.2|194189.6|194139.6|194195.2|194145.2|194186.5|194136.5|30
1727889920000|2024-10-02 17:25:20|194191.5|194141.5|194175.7|194125.7|194195.1|194145.1|194174.5|194124.5|27
1727889930000|2024-10-02 17:25:30|194176.8|194126.8|194195.3|194145.3|194195.3|194145.3|194176.2|194126.2|14
1727889940000|2024-10-02 17:25:40|194198.3|194148.3|194192.9|194142.9|194204.9|194154.9|194192.7|194142.7|17
1727889950000|2024-10-02 17:25:50|194194.3|194144.3|194176.4|194126.4|194194.3|194144.3|194175.4|194125.4|17
1727889960000|2024-10-02 17:26:00|194175.2|194125.2|194176.8|194126.8|194178.3|194128.3|194174.9|194124.9|11
1727889970000|2024-10-02 17:26:10|194175.4|194125.4|194174.3|194124.3|194179.2|194129.2|194171.1|194121.1|16
1727889980000|2024-10-02 17:26:20|194177.1|194127.1|194176.4|194126.4|194178|194128|194174.1|194124.1|24
1727889990000|2024-10-02 17:26:30|194177.2|194127.2|194177.6|194127.6|194178.9|194128.9|194173.9|194123.9|34
1727890000000|2024-10-02 17:26:40|194176.5|194126.5|194167|194117|194190.4|194140.4|194167|194117|33
1727890010000|2024-10-02 17:26:50|194170|194120|194156.7|194106.7|194172|194122|194154.2|194104.2|33
1727890020000|2024-10-02 17:27:00|194167.3|194117.3|194156.8|194106.8|194167.3|194117.3|194154.1|194104.1|17
1727890030000|2024-10-02 17:27:10|194157.8|194107.8|194156.2|194106.2|194157.8|194107.8|194155.6|194105.6|12
1727890040000|2024-10-02 17:27:20|194155.1|194105.1|194160.5|194035.5|194169.2|194107|194128.8|194035.5|29
1727890050000|2024-10-02 17:27:30|194164|194039|194161.9|194036.9|194170.9|194045.9|194160.2|194035.2|26
1727890060000|2024-10-02 17:27:40|194159|194034|194117.3|194067.3|194159|194069.6|194084.2|194034|22
1727890070000|2024-10-02 17:27:50|194115.3|194065.3|194106.9|194056.9|194117.7|194067.7|194104.4|194054.4|19
1727890080000|2024-10-02 17:28:00|194107.6|194057.6|194147.3|194097.3|194151.2|194101.2|194107.6|194057.6|24
1727890090000|2024-10-02 17:28:10|194148.5|194098.5|194155.5|194105.5|194160.9|194110.9|194144|194094|32
1727890100000|2024-10-02 17:28:20|194151.3|194101.3|194146.4|194096.4|194156.8|194106.8|194143.4|194093.4|31
1727890110000|2024-10-02 17:28:30|194144.8|194094.8|194122.3|194072.3|194147.9|194097.9|194109.9|194059.9|34
1727890120000|2024-10-02 17:28:40|194119|194069|194102.8|194052.8|194123.2|194073.2|194102.6|194052.6|36
1727890130000|2024-10-02 17:28:50|194110.9|194060.9|194126.1|194076.1|194129.2|194079.2|194106.4|194056.4|15
1727890140000|2024-10-02 17:29:00|194124.6|194074.6|194149.2|194099.2|194184.5|194102.1|194121.6|194036|23
1727890150000|2024-10-02 17:29:10|194148|194098|194160.2|194110.2|194161.6|194111.6|194130.8|194080.8|21
1727890160000|2024-10-02 17:29:20|194156.2|194106.2|194151.5|194101.5|194161|194111|194150.3|194100.3|28
1727890170000|2024-10-02 17:29:30|194144.3|194094.3|194176.4|194126.4|194182.2|194132.2|194144.3|194094.3|37
1727890180000|2024-10-02 17:29:40|194177.6|194127.6|194181.9|194131.9|194186.8|194136.8|194173|194123|34
1727890190000|2024-10-02 17:29:50|194183.6|194133.6|194173.9|194123.9|194188.1|194138.1|194173.9|194123.9|31
1727890200000|2024-10-02 17:30:00|194183.8|194133.8|194211.4|194086.4|194216.5|194133.8|194173.1|194085.3|27
1727890210000|2024-10-02 17:30:10|194211.2|194086.2|194214.4|194089.4|194217.7|194092.7|194211.2|194086.2|24
1727890220000|2024-10-02 17:30:20|194212.3|194087.3|194208.6|194083.6|194219.3|194094.3|194183.2|194058.2|24
1727890230000|2024-10-02 17:30:30|194215.4|194090.4|194183.6|194133.6|194229.4|194163.1|194166.9|194089.1|37
1727890240000|2024-10-02 17:30:40|194182|194132|194231.1|194106.1|194238.1|194132|194181.3|194082|25
1727890250000|2024-10-02 17:30:50|194231.8|194106.8|194229.7|194104.7|194231.8|194106.8|194229.7|194104.7|5
1727890260000|2024-10-02 17:31:00|194230.8|194105.8|194217.6|194092.6|194243.2|194118.2|194214.1|194089.1|24
1727890270000|2024-10-02 17:31:10|194215.8|194090.8|194217.2|194092.2|194219.2|194094.2|194215.7|194090.7|11
1727890280000|2024-10-02 17:31:20|194215.4|194090.4|194214.5|194089.5|194218.7|194093.7|194214.5|194089.5|7
1727890290000|2024-10-02 17:31:30|194213.2|194088.2|194214.2|194089.2|194217.5|194092.5|194209.8|194084.8|18
1727890300000|2024-10-02 17:31:40|194213.7|194088.7|194235.8|194110.8|194236.2|194111.2|194210.3|194085.3|16
1727890310000|2024-10-02 17:31:50|194233.4|194108.4|194202.5|194077.5|194238.5|194113.5|194202.3|194077.3|24
1727890320000|2024-10-02 17:32:00|194206.5|194081.5|194207.5|194082.5|194211.5|194086.5|194200.9|194075.9|25
1727890330000|2024-10-02 17:32:10|194207.6|194082.6|194206.9|194081.9|194210.6|194085.6|194203.2|194078.2|25
1727890340000|2024-10-02 17:32:20|194203.7|194078.7|194207|194082|194214.3|194089.3|194203.7|194078.7|22
1727890350000|2024-10-02 17:32:30|194173.9|194123.9|194205.7|194080.7|194211.2|194123.9|194173.9|194078.3|20
1727890360000|2024-10-02 17:32:40|194206.4|194081.4|194202.5|194077.5|194209.9|194084.9|194202.5|194077.5|20
1727890370000|2024-10-02 17:32:50|194198.2|194073.2|194201.5|194076.5|194205|194080|194198.2|194073.2|16
1727890380000|2024-10-02 17:33:00|194197.4|194072.4|194202.9|194077.9|194204.8|194079.8|194197.4|194072.4|20
1727890390000|2024-10-02 17:33:10|194204.9|194079.9|194170.6|194045.6|194204.9|194079.9|194161|194036|25
1727890400000|2024-10-02 17:33:20|194169.2|194044.2|194172.4|194047.4|194176.8|194051.8|194169.1|194044.1|28
1727890410000|2024-10-02 17:33:30|194170.6|194045.6|194170|194045|194177.4|194052.4|194169.1|194044.1|26
1727890420000|2024-10-02 17:33:40|194168.2|194043.2|194170.1|194045.1|194173.3|194048.3|194168.2|194043.2|26
1727890430000|2024-10-02 17:33:50|194172.3|194047.3|194174.7|194049.7|194174.9|194049.9|194168.3|194043.3|26
1727890440000|2024-10-02 17:34:00|194176.4|194051.4|194142.7|194017.7|194176.4|194051.4|194131.2|194006.2|30
1727890450000|2024-10-02 17:34:10|194145|194020|194166.3|194041.3|194170.7|194045.7|194145|194020|9
1727890460000|2024-10-02 17:34:20|194165.9|194040.9|194185.3|194060.3|194185.3|194060.3|194165.9|194040.9|16
1727890470000|2024-10-02 17:34:30|194217.1|194092.1|194181.8|194131.8|194230.8|194146.9|194176.6|194092.1|27
1727890480000|2024-10-02 17:34:40|194178.5|194128.5|194143.7|194093.7|194213.7|194134.5|194142.6|194071.7|30
1727890490000|2024-10-02 17:34:50|194145.6|194095.6|194146|194096|194156|194106|194142.3|194092.3|19
1727890500000|2024-10-02 17:35:00|194145.5|194095.5|194194|194144|194201.7|194151.7|194145.5|194095.5|28
1727890510000|2024-10-02 17:35:10|194194.6|194144.6|194197.3|194147.3|194198|194148|194187|194137|23
1727890520000|2024-10-02 17:35:20|194188.4|194138.4|194183.3|194133.3|194197.8|194147.8|194183.3|194133.3|12
1727890530000|2024-10-02 17:35:30|194185.5|194135.5|194187.7|194137.7|194193.5|194143.5|194183.3|194133.3|10
1727890540000|2024-10-02 17:35:40|194188.7|194138.7|194225.3|194100.3|194225.3|194143.9|194183.9|194100.3|8
1727890550000|2024-10-02 17:35:50|194224|194099|194203.6|194153.6|194260.5|194157|194202.7|194095.1|22
1727890560000|2024-10-02 17:36:00|194201.4|194151.4|194206.2|194156.2|194210.9|194160.9|194201.2|194151.2|36
1727890570000|2024-10-02 17:36:10|194206.3|194156.3|194203.8|194153.8|194225.8|194175.8|194199.2|194149.2|29
1727890580000|2024-10-02 17:36:20|194198.9|194148.9|194211.4|194086.4|194233.6|194153.8|194183.2|194084.8|25
1727890590000|2024-10-02 17:36:30|194219.6|194094.6|194203.7|194078.7|194219.6|194094.6|194203.7|194078.7|17
1727890600000|2024-10-02 17:36:40|194203.2|194078.2|194199.7|194074.7|194205.1|194080.1|194194.2|194069.2|20
1727890610000|2024-10-02 17:36:50|194197.6|194072.6|194213.7|194088.7|194219.3|194094.3|194197.6|194072.6|9
1727890620000|2024-10-02 17:37:00|194218.6|194093.6|194179.2|194129.2|194220.2|194139.1|194176.5|194088.2|14
1727890630000|2024-10-02 17:37:10|194179.6|194129.6|194179.7|194129.7|194184.5|194134.5|194177.5|194127.5|18
1727890640000|2024-10-02 17:37:20|194178.5|194128.5|194171.3|194121.3|194180.4|194130.4|194171.3|194121.3|19
1727890650000|2024-10-02 17:37:30|194179.4|194129.4|194173.6|194123.6|194180.2|194130.2|194171.1|194121.1|26
1727890660000|2024-10-02 17:37:40|194172.7|194122.7|194160.6|194110.6|194172.7|194122.7|194153|194103|23
1727890670000|2024-10-02 17:37:50|194158.8|194108.8|194187.1|194137.1|194201.8|194151.8|194158.8|194108.8|26
1727890680000|2024-10-02 17:38:00|194207.5|194157.5|194205.9|194155.9|194210.4|194160.4|194203.2|194153.2|33
1727890690000|2024-10-02 17:38:10|194206.9|194156.9|194199.1|194149.1|194208.4|194158.4|194197.3|194147.3|30
1727890700000|2024-10-02 17:38:20|194199.8|194149.8|194205.2|194155.2|194210.4|194160.4|194199.1|194149.1|28
1727890710000|2024-10-02 17:38:30|194204|194154|194202.5|194152.5|194204.2|194154.2|194200.9|194150.9|28
1727890720000|2024-10-02 17:38:40|194202.2|194152.2|194195.9|194145.9|194204.3|194154.3|194195.9|194145.9|30
1727890730000|2024-10-02 17:38:50|194197|194147|194197.5|194147.5|194201.9|194151.9|194195.7|194145.7|26
1727890740000|2024-10-02 17:39:00|194205.7|194155.7|194205.6|194155.6|194205.9|194155.9|194197.7|194147.7|34
1727890750000|2024-10-02 17:39:10|194205.7|194155.7|194205.9|194155.9|194208.3|194158.3|194204.3|194154.3|34
1727890760000|2024-10-02 17:39:20|194205.8|194155.8|194202.8|194152.8|194207.1|194157.1|194201|194151|34
1727890770000|2024-10-02 17:39:30|194203.5|194153.5|194203|194153|194205.2|194155.2|194200.8|194150.8|36
1727890780000|2024-10-02 17:39:40|194204.4|194154.4|194207.7|194157.7|194258.4|194208.4|194204.4|194154.4|24
1727890790000|2024-10-02 17:39:50|194201.8|194151.8|194202.5|194152.5|194206.3|194156.3|194200.7|194150.7|24
1727890800000|2024-10-02 17:40:00|194200.6|194150.6|194196.5|194146.5|194200.6|194150.6|194189.8|194139.8|22
1727890810000|2024-10-02 17:40:10|194196.6|194146.6|194209.4|194159.4|194209.4|194159.4|194194.7|194144.7|24
1727890820000|2024-10-02 17:40:20|194205.6|194155.6|194202.7|194152.7|194206.4|194156.4|194201.6|194151.6|29
1727890830000|2024-10-02 17:40:30|194202.8|194152.8|194207.1|194157.1|194209.8|194159.8|194202.7|194152.7|30
1727890840000|2024-10-02 17:40:40|194208.6|194158.6|194202.8|194152.8|194211.4|194161.4|194202.8|194152.8|20
1727890850000|2024-10-02 17:40:50|194203.8|194153.8|194208.1|194158.1|194210.7|194160.7|194203.8|194153.8|23
1727890860000|2024-10-02 17:41:00|194208|194158|194258.1|194208.1|194305|194210.6|194208|194148.4|26
1727890870000|2024-10-02 17:41:10|194256.2|194206.2|194265.8|194215.8|194268.2|194218.2|194255.7|194205.7|22
1727890880000|2024-10-02 17:41:20|194264|194214|194298|194173|194304|194216.9|194258.5|194172.3|27
1727890890000|2024-10-02 17:41:30|194299.4|194174.4|194292|194167|194305.1|194180.1|194292|194167|30
1727890900000|2024-10-02 17:41:40|194294.4|194169.4|194299.9|194174.9|194305.9|194180.9|194293.4|194168.4|27
1727890910000|2024-10-02 17:41:50|194298.5|194173.5|194302.3|194177.3|194305.8|194222.1|194265.7|194173.5|27
1727890920000|2024-10-02 17:42:00|194309.1|194184.1|194286.2|194236.2|194314.7|194237.4|194274.9|194184.1|29
1727890930000|2024-10-02 17:42:10|194280.7|194230.7|194282.5|194232.5|194286.4|194236.4|194280.6|194230.6|25
1727890940000|2024-10-02 17:42:20|194282.4|194232.4|194322.4|194197.4|194326|194236.5|194280.2|194196.6|26
1727890950000|2024-10-02 17:42:30|194321.7|194196.7|194286.8|194236.8|194322.4|194239.2|194281.1|194196.3|19
1727890960000|2024-10-02 17:42:40|194284.3|194234.3|194351.7|194301.7|194361.2|194311.2|194281.4|194231.4|24
1727890970000|2024-10-02 17:42:50|194354.9|194304.9|194415.9|194290.9|194420.2|194307.7|194350.6|194284.1|14
1727890980000|2024-10-02 17:43:00|194415.8|194290.8|194417.6|194292.6|194420.6|194295.6|194405.7|194280.7|19
1727890990000|2024-10-02 17:43:10|194416|194291|194423.2|194298.2|194425.3|194300.3|194415.9|194290.9|14
1727891000000|2024-10-02 17:43:20|194421.2|194296.2|194419.9|194294.9|194425.1|194300.1|194417|194292|22
1727891010000|2024-10-02 17:43:30|194423.5|194298.5|194410.9|194285.9|194423.5|194298.5|194410.9|194285.9|24
1727891020000|2024-10-02 17:43:40|194413.1|194288.1|194408|194283|194414.8|194289.8|194406.9|194281.9|24
1727891030000|2024-10-02 17:43:50|194411.2|194286.2|194404.9|194279.9|194414.6|194289.6|194401.3|194276.3|23
1727891040000|2024-10-02 17:44:00|194401.5|194276.5|194404.4|194279.4|194406.2|194281.2|194400.8|194275.8|7
1727891050000|2024-10-02 17:44:10|194403|194278|194318.6|194268.6|194403.2|194318.4|194317.9|194267.9|17
1727891060000|2024-10-02 17:44:20|194314.6|194264.6|194309.8|194259.8|194321.5|194271.5|194309.8|194259.8|25
1727891070000|2024-10-02 17:44:30|194313.2|194263.2|194334|194284|194344.5|194294.5|194310|194260|18
1727891080000|2024-10-02 17:44:40|194337.6|194287.6|194320.5|194270.5|194337.6|194287.6|194315|194265|26
1727891090000|2024-10-02 17:44:50|194319.2|194269.2|194321.1|194271.1|194322.8|194272.8|194314.8|194264.8|21
1727891100000|2024-10-02 17:45:00|194322.6|194272.6|194335.6|194285.6|194348.9|194298.9|194322.6|194272.6|28
1727891110000|2024-10-02 17:45:10|194336.6|194286.6|194334.1|194284.1|194339.4|194289.4|194332.4|194282.4|32
1727891120000|2024-10-02 17:45:20|194334|194284|194336.9|194286.9|194338.7|194288.7|194331.8|194281.8|23
1727891130000|2024-10-02 17:45:30|194336|194286|194331.2|194281.2|194341|194291|194331.2|194281.2|17
1727891140000|2024-10-02 17:45:40|194330.4|194280.4|194370.9|194245.9|194373.8|194282.3|194328.9|194245.9|25
1727891150000|2024-10-02 17:45:50|194373.6|194248.6|194363.9|194238.9|194373.9|194248.9|194363.3|194238.3|10
1727891160000|2024-10-02 17:46:00|194364.7|194239.7|194295.3|194245.3|194364.7|194266.6|194293.8|194229.7|29
1727891170000|2024-10-02 17:46:10|194296.4|194246.4|194280.9|194230.9|194301.1|194251.1|194267|194217|26
1727891180000|2024-10-02 17:46:20|194282.8|194232.8|194334.5|194209.5|194339.3|194243|194275.7|194209.5|23
1727891190000|2024-10-02 17:46:30|194339.2|194214.2|194334.3|194209.3|194339.2|194214.2|194331.6|194206.6|6
1727891200000|2024-10-02 17:46:40|194333.2|194208.2|194326.4|194201.4|194336.5|194211.5|194322.5|194197.5|33
1727891210000|2024-10-02 17:46:50|194326.1|194201.1|194318.9|194193.9|194331.1|194237.8|194282.7|194191.2|25
1727891220000|2024-10-02 17:47:00|194322.7|194197.7|194321.8|194196.8|194333.9|194208.9|194320.7|194195.7|36
1727891230000|2024-10-02 17:47:10|194320.9|194195.9|194289.3|194239.3|194323.4|194242.6|194274.8|194191.3|27
1727891240000|2024-10-02 17:47:20|194287.5|194237.5|194291.6|194241.6|194292|194242|194282.3|194232.3|23
1727891250000|2024-10-02 17:47:30|194289.9|194239.9|194284.4|194234.4|194291.2|194241.2|194279.5|194229.5|24
1727891260000|2024-10-02 17:47:40|194286.1|194236.1|194283.1|194233.1|194288.2|194238.2|194280.9|194230.9|17
1727891270000|2024-10-02 17:47:50|194284.4|194234.4|194291.7|194241.7|194291.7|194241.7|194281.2|194231.2|26
1727891280000|2024-10-02 17:48:00|194285.1|194235.1|194287.7|194237.7|194291.9|194241.9|194281.8|194231.8|29
1727891290000|2024-10-02 17:48:10|194285.3|194235.3|194320.5|194270.5|194320.5|194270.5|194279.6|194229.6|30
1727891300000|2024-10-02 17:48:20|194323.5|194273.5|194391.9|194266.9|194397.8|194302.2|194320|194260.9|34
1727891310000|2024-10-02 17:48:30|194395.3|194270.3|194396.3|194271.3|194406|194281|194393.9|194268.9|18
1727891320000|2024-10-02 17:48:40|194397.5|194272.5|194391.3|194266.3|194398|194273|194388.6|194263.6|28
1727891330000|2024-10-02 17:48:50|194388|194263|194320|194195|194389.3|194264.3|194314.9|194189.9|23
1727891340000|2024-10-02 17:49:00|194318.4|194193.4|194257.7|194207.7|194321.4|194208.9|194253.7|194185.9|17
1727891350000|2024-10-02 17:49:10|194259.2|194209.2|194253.9|194203.9|194259.2|194209.2|194252.1|194202.1|4
1727891360000|2024-10-02 17:49:20|194254.9|194204.9|194269.6|194219.6|194271|194221|194253.6|194203.6|9
1727891370000|2024-10-02 17:49:30|194265.5|194215.5|194258.7|194208.7|194306.7|194215.5|194255.1|194166.2|13
1727891380000|2024-10-02 17:49:40|194257.2|194207.2|194254.4|194204.4|194259.5|194209.5|194253.1|194203.1|9
1727891390000|2024-10-02 17:49:50|194253.1|194203.1|194253.3|194203.3|194255.6|194205.6|194251.6|194201.6|9
1727891400000|2024-10-02 17:50:00|194254.5|194204.5|194264.6|194214.6|194283.5|194233.5|194253.2|194203.2|26
1727891410000|2024-10-02 17:50:10|194265.3|194215.3|194268.2|194218.2|194269|194219|194264.8|194214.8|9
1727891420000|2024-10-02 17:50:20|194263.6|194213.6|194263.5|194213.5|194264.7|194214.7|194255.3|194205.3|24
1727891430000|2024-10-02 17:50:30|194264.4|194214.4|194263.5|194213.5|194264.4|194214.4|194257.3|194207.3|7
1727891440000|2024-10-02 17:50:40|194261.6|194211.6|194260.1|194210.1|194263.3|194213.3|194257.5|194207.5|7
1727891450000|2024-10-02 17:50:50|194262.2|194212.2|194276.2|194226.2|194276.2|194226.2|194261.5|194211.5|9
1727891460000|2024-10-02 17:51:00|194273.9|194223.9|194300.8|194250.8|194303.9|194253.9|194272.8|194222.8|19
1727891470000|2024-10-02 17:51:10|194302.6|194252.6|194306.9|194256.9|194308.4|194258.4|194302.6|194252.6|11
1727891480000|2024-10-02 17:51:20|194305.7|194255.7|194306.1|194256.1|194312.9|194262.9|194302|194252|8
1727891490000|2024-10-02 17:51:30|194307.9|194257.9|194222.8|194172.8|194307.9|194257.9|194218.6|194168.6|23
1727891500000|2024-10-02 17:51:40|194220.4|194170.4|194231|194181|194232.4|194182.4|194219.9|194169.9|17
1727891510000|2024-10-02 17:51:50|194228.8|194178.8|194231.9|194181.9|194232.3|194182.3|194228.3|194178.3|11
1727891520000|2024-10-02 17:52:00|194230.8|194180.8|194248.5|194123.5|194253|194182.8|194192.2|194120.9|28
1727891530000|2024-10-02 17:52:10|194248.8|194123.8|194247.2|194122.2|194252.5|194154.1|194200.9|194116.3|24
1727891540000|2024-10-02 17:52:20|194248.5|194123.5|194181.6|194131.6|194253.8|194153|194167.9|194102.3|26
1727891550000|2024-10-02 17:52:30|194180.3|194130.3|194177|194127|194182.9|194132.9|194172.5|194122.5|27
1727891560000|2024-10-02 17:52:40|194175.7|194125.7|194179.7|194129.7|194180.2|194130.2|194170.9|194120.9|28
1727891570000|2024-10-02 17:52:50|194177.3|194127.3|194189.9|194139.9|194190.3|194140.3|194171.7|194121.7|24
1727891580000|2024-10-02 17:53:00|194191|194141|194176.5|194126.5|194194.7|194144.7|194169.3|194119.3|22
1727891590000|2024-10-02 17:53:10|194177.1|194127.1|194175.3|194125.3|194182.7|194132.7|194173.1|194123.1|29
1727891600000|2024-10-02 17:53:20|194183.3|194133.3|194179.1|194129.1|194184|194134|194172.6|194122.6|21
1727891610000|2024-10-02 17:53:30|194178|194128|194226.3|194101.3|194226.3|194133|194171|194093.3|13
1727891620000|2024-10-02 17:53:40|194227.2|194102.2|194227.9|194102.9|194228.9|194103.9|194226.2|194101.2|4
1727891630000|2024-10-02 17:53:50|194278.1|194153.1|194235.7|194110.7|194278.1|194153.1|194225.8|194100.8|23
1727891640000|2024-10-02 17:54:00|194238.8|194113.8|194244.2|194119.2|194256.6|194131.6|194237|194112|19
1727891650000|2024-10-02 17:54:10|194242.8|194117.8|194251.6|194126.6|194254.4|194129.4|194237.9|194112.9|16
1727891660000|2024-10-02 17:54:20|194250|194125|194250.9|194125.9|194251.9|194126.9|194249|194124|7
1727891670000|2024-10-02 17:54:30|194252.5|194127.5|194256.9|194131.9|194259.3|194134.3|194248.7|194123.7|16
1727891680000|2024-10-02 17:54:40|194258.4|194133.4|194249.8|194199.8|194286.2|194201|194242.9|194132.8|22
1727891690000|2024-10-02 17:54:50|194251|194201|194262.8|194212.8|194264.2|194214.2|194248.1|194198.1|17
1727891700000|2024-10-02 17:55:00|194262.1|194212.1|194252.9|194202.9|194262.1|194212.1|194252.9|194202.9|22
1727891710000|2024-10-02 17:55:10|194256.5|194206.5|194256.9|194206.9|194258|194208|194254|194204|19
1727891720000|2024-10-02 17:55:20|194258.5|194208.5|194258|194208|194258.7|194208.7|194255.4|194205.4|20
1727891730000|2024-10-02 17:55:30|194258.5|194208.5|194257.2|194207.2|194258.5|194208.5|194253.9|194203.9|27
1727891740000|2024-10-02 17:55:40|194256.7|194206.7|194257.8|194207.8|194259.4|194209.4|194253.2|194203.2|25
1727891750000|2024-10-02 17:55:50|194255.7|194205.7|194258.8|194208.8|194260.2|194210.2|194253.5|194203.5|20
1727891760000|2024-10-02 17:56:00|194258.5|194208.5|194310.7|194185.7|194315|194227|194256.8|194181.4|30
1727891770000|2024-10-02 17:56:10|194313.9|194188.9|194319.7|194194.7|194320.7|194195.7|194304.5|194179.5|36
1727891780000|2024-10-02 17:56:20|194326.7|194201.7|194332.3|194207.3|194337.1|194212.1|194326.7|194201.7|23
1727891790000|2024-10-02 17:56:30|194330.1|194205.1|194332.5|194207.5|194338.3|194213.3|194330.1|194205.1|24
1727891800000|2024-10-02 17:56:40|194335.1|194210.1|194334.8|194209.8|194338.9|194213.9|194331.4|194206.4|26
1727891810000|2024-10-02 17:56:50|194336|194211|194330.4|194205.4|194337.6|194212.6|194328.5|194203.5|25
1727891820000|2024-10-02 17:57:00|194331.9|194206.9|194336.6|194211.6|194337.7|194212.7|194331.9|194206.9|22
1727891830000|2024-10-02 17:57:10|194339.1|194214.1|194334.4|194209.4|194339.7|194214.7|194333.9|194208.9|25
1727891840000|2024-10-02 17:57:20|194333.1|194208.1|194326.6|194201.6|194333.1|194208.1|194322.6|194197.6|19
1727891850000|2024-10-02 17:57:30|194325.2|194200.2|194327.5|194202.5|194328.3|194203.3|194324.4|194199.4|13
1727891860000|2024-10-02 17:57:40|194329.2|194204.2|194326.8|194201.8|194329.2|194204.2|194322.5|194197.5|13
1727891870000|2024-10-02 17:57:50|194325.5|194200.5|194322.1|194197.1|194326.4|194201.4|194320.1|194195.1|21
1727891880000|2024-10-02 17:58:00|194321|194196|194326.7|194201.7|194328.7|194203.7|194319.7|194194.7|16
1727891890000|2024-10-02 17:58:10|194328.8|194203.8|194336.2|194211.2|194339.5|194214.5|194326.9|194201.9|9
1727891900000|2024-10-02 17:58:20|194330.7|194205.7|194336.2|194211.2|194343|194218|194330.7|194205.7|18
1727891910000|2024-10-02 17:58:30|194337.2|194212.2|194254.2|194204.2|194337.2|194247.9|194251.4|194201.4|20
1727891920000|2024-10-02 17:58:40|194253.7|194203.7|194249.7|194199.7|194256|194206|194246.2|194196.2|21
1727891930000|2024-10-02 17:58:50|194249.9|194199.9|194259.6|194209.6|194259.8|194209.8|194247.6|194197.6|18
1727891940000|2024-10-02 17:59:00|194258.3|194208.3|194260.9|194210.9|194260.9|194210.9|194257.4|194207.4|12
1727891950000|2024-10-02 17:59:10|194277.5|194227.5|194284.5|194234.5|194287.7|194237.7|194265.7|194215.7|25
1727891960000|2024-10-02 17:59:20|194286.1|194236.1|194288.8|194238.8|194289.6|194239.6|194276.5|194226.5|31
1727891970000|2024-10-02 17:59:30|194289.5|194239.5|194304.1|194254.1|194307.2|194257.2|194289.5|194239.5|20
1727891980000|2024-10-02 17:59:40|194303.2|194253.2|194305.3|194255.3|194305.5|194255.5|194299.9|194249.9|29
1727891990000|2024-10-02 17:59:50|194303.3|194253.3|194307.1|194257.1|194310.2|194260.2|194303.3|194253.3|14
1727892000000|2024-10-02 18:00:00|194309.1|194259.1|194278.8|194228.8|194319.5|194269.5|194268.8|194218.8|19
1727892010000|2024-10-02 18:00:10|194281|194231|194270|194220|194287.1|194237.1|194268.1|194218.1|12
1727892020000|2024-10-02 18:00:20|194269.8|194219.8|194228.8|194178.8|194270.8|194220.8|194228.8|194178.8|17
1727892030000|2024-10-02 18:00:30|194228.6|194178.6|194230|194180|194240|194190|194228|194178|17
1727892040000|2024-10-02 18:00:40|194228.2|194178.2|194218.4|194168.4|194235.6|194185.6|194216.2|194166.2|38
1727892050000|2024-10-02 18:00:50|194219.2|194169.2|194216.7|194166.7|194224.9|194174.9|194215.4|194165.4|27
1727892060000|2024-10-02 18:01:00|194215.5|194165.5|194264|194214|194301.2|194215|194212.3|194133.2|31
1727892070000|2024-10-02 18:01:10|194261.8|194211.8|194262.7|194212.7|194266|194216|194259.1|194209.1|19
1727892080000|2024-10-02 18:01:20|194257.7|194207.7|194257.8|194207.8|194263.8|194213.8|194255.3|194205.3|34
1727892090000|2024-10-02 18:01:30|194259.3|194209.3|194327.7|194202.7|194328.1|194225.5|194257|194183.5|28
1727892100000|2024-10-02 18:01:40|194325.6|194200.6|194342.5|194217.5|194342.5|194217.5|194324.5|194199.5|17
1727892110000|2024-10-02 18:01:50|194344.5|194219.5|194344.1|194219.1|194345.7|194220.7|194341|194216|22
1727892120000|2024-10-02 18:02:00|194348.6|194223.6|194287|194237|194355.2|194238.4|194287|194218.9|10
1727892130000|2024-10-02 18:02:10|194288.4|194238.4|194301|194176|194302.1|194238.6|194271.9|194176|15
1727892140000|2024-10-02 18:02:20|194302.8|194177.8|194305.2|194180.2|194305.2|194180.2|194299|194174|24
1727892150000|2024-10-02 18:02:30|194308.7|194183.7|194322|194197|194336.7|194211.7|194308.7|194183.7|24
1727892160000|2024-10-02 18:02:40|194324|194199|194324|194199|194326.2|194201.2|194318.2|194193.2|17
1727892170000|2024-10-02 18:02:50|194322.8|194197.8|194317.2|194192.2|194323.9|194198.9|194316.2|194191.2|30
1727892180000|2024-10-02 18:03:00|194322.2|194197.2|194324.6|194199.6|194326.6|194201.6|194318|194193|31
1727892190000|2024-10-02 18:03:10|194323|194198|194322.5|194197.5|194330.8|194205.8|194320.8|194195.8|15
1727892200000|2024-10-02 18:03:20|194324|194199|194324.2|194199.2|194324.3|194199.3|194320.4|194195.4|12
1727892210000|2024-10-02 18:03:30|194324.1|194199.1|194324.8|194199.8|194324.8|194199.8|194320.7|194195.7|13
1727892220000|2024-10-02 18:03:40|194322.2|194197.2|194285.9|194235.9|194324.9|194237.2|194284.9|194194.3|13
1727892230000|2024-10-02 18:03:50|194286.8|194236.8|194284.9|194234.9|194289.1|194239.1|194284.9|194234.9|13
1727892240000|2024-10-02 18:04:00|194286.3|194236.3|194242.7|194192.7|194286.3|194236.3|194239.9|194189.9|23
1727892250000|2024-10-02 18:04:10|194244.7|194194.7|194259.9|194209.9|194264.4|194214.4|194240.1|194190.1|29
1727892260000|2024-10-02 18:04:20|194257.6|194207.6|194259.9|194209.9|194262.2|194212.2|194256.4|194206.4|31
1727892270000|2024-10-02 18:04:30|194260|194210|194261.4|194211.4|194263.7|194213.7|194256.3|194206.3|30
1727892280000|2024-10-02 18:04:40|194262.6|194212.6|194272.1|194222.1|194273.9|194223.9|194258.8|194208.8|30
1727892290000|2024-10-02 18:04:50|194273.2|194223.2|194288.3|194238.3|194289.2|194239.2|194271.9|194221.9|23
1727892300000|2024-10-02 18:05:00|194293.9|194243.9|194289.8|194239.8|194294.9|194244.9|194288.4|194238.4|16
1727892310000|2024-10-02 18:05:10|194291.7|194241.7|194357.3|194232.3|194357.3|194270.3|194285.6|194232.3|22
1727892320000|2024-10-02 18:05:20|194322.8|194272.8|194332.1|194282.1|194332.1|194282.1|194322.8|194272.8|15
1727892330000|2024-10-02 18:05:30|194328.8|194278.8|194332.5|194282.5|194332.5|194282.5|194325|194275|21
1727892340000|2024-10-02 18:05:40|194334.8|194284.8|194372|194322|194373.5|194323.5|194334.8|194284.8|32
1727892350000|2024-10-02 18:05:50|194374.9|194324.9|194365.6|194315.6|194374.9|194324.9|194359.3|194309.3|25
1727892360000|2024-10-02 18:06:00|194366.8|194316.8|194364.6|194314.6|194366.8|194316.8|194364.6|194314.6|3
1727892370000|2024-10-02 18:06:10|194364.2|194314.2|194364.6|194314.6|194370.7|194320.7|194356.7|194306.7|23
1727892380000|2024-10-02 18:06:20|194362.6|194312.6|194376.7|194326.7|194378.6|194328.6|194362.6|194312.6|6
1727892390000|2024-10-02 18:06:30|194370.4|194320.4|194356.1|194306.1|194370.4|194320.4|194356.1|194306.1|23
1727892400000|2024-10-02 18:06:40|194362.5|194312.5|194361.2|194311.2|194369.2|194319.2|194357.8|194307.8|24
1727892410000|2024-10-02 18:06:50|194361.4|194311.4|194363|194313|194369.9|194319.9|194358.5|194308.5|20
1727892420000|2024-10-02 18:07:00|194352|194302|194361.2|194311.2|194363.6|194313.6|194352|194302|7
1727892430000|2024-10-02 18:07:10|194360|194310|194360.1|194310.1|194365.1|194315.1|194355.1|194305.1|23
1727892440000|2024-10-02 18:07:20|194357|194307|194360.3|194310.3|194365.2|194315.2|194354.6|194304.6|33
1727892450000|2024-10-02 18:07:30|194365.5|194315.5|194361.9|194311.9|194365.9|194315.9|194353.4|194303.4|29
1727892460000|2024-10-02 18:07:40|194360.2|194310.2|194368.7|194318.7|194368.7|194318.7|194354.1|194304.1|26
1727892470000|2024-10-02 18:07:50|194363|194313|194356.9|194306.9|194365|194315|194347.7|194297.7|24
1727892480000|2024-10-02 18:08:00|194357.8|194307.8|194342.6|194292.6|194359|194309|194341|194291|37
1727892490000|2024-10-02 18:08:10|194341.4|194291.4|194368.8|194318.8|194371|194321|194331.8|194281.8|29
1727892500000|2024-10-02 18:08:20|194368.5|194318.5|194401.2|194351.2|194401.2|194351.2|194366.5|194316.5|25
1727892510000|2024-10-02 18:08:30|194398|194348|194397.1|194347.1|194404.8|194354.8|194397.1|194347.1|19
1727892520000|2024-10-02 18:08:40|194398.2|194348.2|194396.8|194346.8|194403.6|194353.6|194395.6|194345.6|14
1727892530000|2024-10-02 18:08:50|194399.1|194349.1|194367.6|194317.6|194399.1|194349.1|194365|194315|15
1727892540000|2024-10-02 18:09:00|194367.2|194317.2|194371.1|194321.1|194374.2|194324.2|194364.3|194314.3|16
1727892550000|2024-10-02 18:09:10|194369.9|194319.9|194371.2|194321.2|194373|194323|194367.4|194317.4|16
1727892560000|2024-10-02 18:09:20|194372.4|194322.4|194372|194322|194373.5|194323.5|194371|194321|14
1727892570000|2024-10-02 18:09:30|194369.8|194319.8|194368.6|194318.6|194371.7|194321.7|194367.5|194317.5|20
1727892580000|2024-10-02 18:09:40|194369.3|194319.3|194369.5|194319.5|194373.9|194323.9|194367|194317|15
1727892590000|2024-10-02 18:09:50|194371|194321|194368.8|194318.8|194375.1|194325.1|194368.4|194318.4|16
1727892600000|2024-10-02 18:10:00|194370.6|194320.6|194376.9|194326.9|194380.1|194330.1|194366.9|194316.9|27
1727892610000|2024-10-02 18:10:10|194378.7|194328.7|194379.9|194329.9|194380.1|194330.1|194377.2|194327.2|17
1727892620000|2024-10-02 18:10:20|194378.4|194328.4|194377.2|194327.2|194381.3|194331.3|194376.1|194326.1|30
1727892630000|2024-10-02 18:10:30|194378.4|194328.4|194376.7|194326.7|194382.5|194332.5|194376.1|194326.1|30
1727892640000|2024-10-02 18:10:40|194371.1|194321.1|194371.2|194321.2|194372.6|194322.6|194360.9|194310.9|16
1727892650000|2024-10-02 18:10:50|194369.4|194319.4|194363.2|194313.2|194372.4|194322.4|194360.7|194310.7|14
1727892660000|2024-10-02 18:11:00|194368|194318|194401.8|194351.8|194409.3|194359.3|194368|194318|17
1727892670000|2024-10-02 18:11:10|194403.7|194353.7|194369.5|194319.5|194403.7|194353.7|194365.8|194315.8|29
1727892680000|2024-10-02 18:11:20|194370.8|194320.8|194370.4|194320.4|194372.2|194322.2|194364.9|194314.9|15
1727892690000|2024-10-02 18:11:30|194368.6|194318.6|194378.1|194328.1|194378.1|194328.1|194368.5|194318.5|28
1727892700000|2024-10-02 18:11:40|194379.4|194329.4|194377.7|194327.7|194380.7|194330.7|194375.9|194325.9|15
1727892710000|2024-10-02 18:11:50|194379.7|194329.7|194388|194338|194393.2|194343.2|194377.3|194327.3|22
1727892720000|2024-10-02 18:12:00|194402.5|194352.5|194430.3|194305.3|194431.1|194352.5|194392.9|194304.3|13
1727892730000|2024-10-02 18:12:10|194432.5|194307.5|194428.8|194303.8|194432.5|194307.5|194428.8|194303.8|2
1727892740000|2024-10-02 18:12:20|194429.3|194304.3|194429.3|194304.3|194431.7|194306.7|194428.7|194303.7|6
1727892750000|2024-10-02 18:12:30|194432.3|194307.3|194429.8|194304.8|194432.3|194307.3|194429.8|194304.8|2
1727892760000|2024-10-02 18:12:40|194431.7|194306.7|194430.6|194305.6|194432.7|194307.7|194426.8|194301.8|9
1727892770000|2024-10-02 18:12:50|194432.7|194307.7|194432.5|194307.5|194432.7|194307.7|194426.6|194301.6|15
1727892780000|2024-10-02 18:13:00|194430.5|194305.5|194430.5|194305.5|194432.8|194307.8|194430.5|194305.5|12
1727892790000|2024-10-02 18:13:10|194432.5|194307.5|194430.5|194305.5|194432.5|194307.5|194430.5|194305.5|12
1727892800000|2024-10-02 18:13:20|194432.5|194307.5|194433.5|194308.5|194435.3|194310.3|194430.9|194305.9|12
1727892810000|2024-10-02 18:13:30|194434.9|194309.9|194431.9|194306.9|194435.4|194310.4|194430.8|194305.8|14
1727892820000|2024-10-02 18:13:40|194433.8|194308.8|194405.8|194355.8|194442.6|194392.6|194388.1|194306.9|28
1727892830000|2024-10-02 18:13:50|194403.1|194353.1|194407.1|194357.1|194408.3|194358.3|194395.8|194345.8|26
1727892840000|2024-10-02 18:14:00|194410|194360|194413.6|194363.6|194413.6|194363.6|194403.8|194353.8|25
1727892850000|2024-10-02 18:14:10|194413.1|194363.1|194416.5|194366.5|194420.7|194370.7|194411.4|194361.4|26
1727892860000|2024-10-02 18:14:20|194412.5|194362.5|194403.8|194353.8|194413.4|194363.4|194403.5|194353.5|30
1727892870000|2024-10-02 18:14:30|194405.1|194355.1|194409.7|194359.7|194411.2|194361.2|194403.2|194353.2|32
1727892880000|2024-10-02 18:14:40|194408.7|194358.7|194410.7|194360.7|194414.1|194364.1|194406.1|194356.1|14
1727892890000|2024-10-02 18:14:50|194409.7|194359.7|194401|194351|194412.3|194362.3|194399.3|194349.3|25
1727892900000|2024-10-02 18:15:00|194405|194355|194407.4|194357.4|194411.3|194361.3|194404|194354|27
1727892910000|2024-10-02 18:15:10|194406.1|194356.1|194402.4|194352.4|194409.1|194359.1|194397.9|194347.9|23
1727892920000|2024-10-02 18:15:20|194401|194351|194376.1|194326.1|194422.5|194351|194373|194292.9|23
1727892930000|2024-10-02 18:15:30|194374.1|194324.1|194396.9|194346.9|194399.3|194349.3|194373.1|194323.1|30
1727892940000|2024-10-02 18:15:40|194396.2|194346.2|194397.7|194347.7|194399.8|194349.8|194395.8|194345.8|16
1727892950000|2024-10-02 18:15:50|194400.1|194350.1|194395.7|194345.7|194401.1|194351.1|194395.7|194345.7|17
1727892960000|2024-10-02 18:16:00|194394.2|194344.2|194373.8|194323.8|194394.2|194344.2|194357|194307|19
1727892970000|2024-10-02 18:16:10|194376.4|194326.4|194377.8|194327.8|194379.5|194329.5|194368.6|194318.6|23
1727892980000|2024-10-02 18:16:20|194379.2|194329.2|194380.8|194330.8|194383.1|194333.1|194374.9|194324.9|20
1727892990000|2024-10-02 18:16:30|194380.5|194330.5|194381.5|194331.5|194388.9|194338.9|194377.2|194327.2|17
1727893000000|2024-10-02 18:16:40|194381.8|194331.8|194379|194329|194381.8|194331.8|194369.4|194319.4|32
1727893010000|2024-10-02 18:16:50|194380.6|194330.6|194381.6|194331.6|194382.6|194332.6|194374.4|194324.4|24
1727893020000|2024-10-02 18:17:00|194385|194335|194426.4|194376.4|194426.4|194376.4|194382.2|194332.2|21
1727893030000|2024-10-02 18:17:10|194421.4|194371.4|194423.5|194373.5|194428.4|194378.4|194419.2|194369.2|29
1727893040000|2024-10-02 18:17:20|194427|194377|194423.6|194373.6|194433|194383|194422.8|194372.8|34
1727893050000|2024-10-02 18:17:30|194428|194378|194419.1|194369.1|194429|194379|194414.5|194364.5|27
1727893060000|2024-10-02 18:17:40|194417.9|194367.9|194417|194367|194418.6|194368.6|194411.1|194361.1|29
1727893070000|2024-10-02 18:17:50|194413.4|194363.4|194402|194352|194417.4|194367.4|194384.1|194334.1|30
1727893080000|2024-10-02 18:18:00|194401.6|194351.6|194413.3|194363.3|194420.8|194370.8|194401.6|194351.6|30
1727893090000|2024-10-02 18:18:10|194416.3|194366.3|194395.7|194345.7|194417.3|194367.3|194392.4|194342.4|36
1727893100000|2024-10-02 18:18:20|194397.1|194347.1|194398.7|194348.7|194405.3|194355.3|194394.1|194344.1|28
1727893110000|2024-10-02 18:18:30|194393.8|194343.8|194397.5|194347.5|194397.5|194347.5|194389.5|194339.5|31
1727893120000|2024-10-02 18:18:40|194392.4|194342.4|194389|194339|194395.4|194345.4|194389|194339|18
1727893130000|2024-10-02 18:18:50|194389.8|194339.8|194390.2|194340.2|194396.6|194346.6|194389.6|194339.6|17
1727893140000|2024-10-02 18:19:00|194391.8|194341.8|194391|194341|194392.2|194342.2|194385.1|194335.1|19
1727893150000|2024-10-02 18:19:10|194389.3|194339.3|194391.2|194341.2|194391.6|194341.6|194388|194338|22
1727893160000|2024-10-02 18:19:20|194389.5|194339.5|194355.3|194305.3|194389.5|194339.5|194346.9|194296.9|21
1727893170000|2024-10-02 18:19:30|194356.3|194306.3|194391.6|194266.6|194394|194306.3|194355.2|194266.4|8
1727893180000|2024-10-02 18:19:40|194394.4|194269.4|194395.2|194270.2|194395.2|194270.2|194391.8|194266.8|8
1727893190000|2024-10-02 18:19:50|194393.7|194268.7|194362.2|194312.2|194393.7|194314.6|194359.8|194268.7|20
1727893200000|2024-10-02 18:20:00|194360.8|194310.8|194364.1|194314.1|194364.3|194314.3|194360.8|194310.8|23
1727893210000|2024-10-02 18:20:10|194362.8|194312.8|194366.6|194316.6|194369.4|194319.4|194361.1|194311.1|30
1727893220000|2024-10-02 18:20:20|194367.6|194317.6|194364.7|194314.7|194368.9|194318.9|194361.4|194311.4|24
1727893230000|2024-10-02 18:20:30|194366.3|194316.3|194372.5|194322.5|194372.5|194322.5|194366.3|194316.3|10
1727893240000|2024-10-02 18:20:40|194366.8|194316.8|194409.6|194284.6|194411.4|194321.9|194361.7|194279.3|26
1727893250000|2024-10-02 18:20:50|194405.5|194280.5|194411.2|194286.2|194412.1|194287.1|194405.5|194280.5|20
1727893260000|2024-10-02 18:21:00|194403.8|194278.8|194365.9|194315.9|194411.5|194325.2|194365.1|194278.8|23
1727893270000|2024-10-02 18:21:10|194368.2|194318.2|194368.4|194318.4|194369.8|194319.8|194367.8|194317.8|8
1727893280000|2024-10-02 18:21:20|194369.3|194319.3|194381.5|194331.5|194381.7|194331.7|194365.9|194315.9|14
1727893290000|2024-10-02 18:21:30|194379.8|194329.8|194373.4|194323.4|194379.8|194329.8|194370.2|194320.2|22
1727893300000|2024-10-02 18:21:40|194375.1|194325.1|194413.1|194288.1|194422.3|194328|194370.9|194288.1|20
1727893310000|2024-10-02 18:21:50|194414.8|194289.8|194415.3|194290.3|194415.6|194290.6|194410.3|194285.3|23
1727893320000|2024-10-02 18:22:00|194416.4|194291.4|194439.1|194389.1|194439.1|194389.1|194391.4|194291.4|22
1727893330000|2024-10-02 18:22:10|194438.1|194388.1|194437|194387|194438.3|194388.3|194436.9|194386.9|4
1727893340000|2024-10-02 18:22:20|194438.4|194388.4|194436.9|194386.9|194441.4|194391.4|194436.1|194386.1|8
1727893350000|2024-10-02 18:22:30|194435.5|194385.5|194437.4|194387.4|194437.5|194387.5|194433.9|194383.9|11
1727893360000|2024-10-02 18:22:40|194441.2|194391.2|194441.8|194391.8|194443.9|194393.9|194434.4|194384.4|21
1727893370000|2024-10-02 18:22:50|194440.3|194390.3|194439.4|194389.4|194443.3|194393.3|194435.4|194385.4|24
1727893380000|2024-10-02 18:23:00|194438.6|194388.6|194440.1|194390.1|194441|194391|194435.9|194385.9|24
1727893390000|2024-10-02 18:23:10|194440.6|194390.6|194436.7|194386.7|194441.2|194391.2|194434.2|194384.2|26
1727893400000|2024-10-02 18:23:20|194434|194384|194438.6|194388.6|194440.7|194390.7|194434|194384|24
1727893410000|2024-10-02 18:23:30|194440|194390|194440.2|194390.2|194441.4|194391.4|194435.7|194385.7|29
1727893420000|2024-10-02 18:23:40|194439|194389|194434.6|194384.6|194439.8|194389.8|194432.2|194382.2|26
1727893430000|2024-10-02 18:23:50|194436.1|194386.1|194435.2|194385.2|194436.1|194386.1|194432.2|194382.2|20
1727893440000|2024-10-02 18:24:00|194434.2|194384.2|194432.8|194382.8|194437.2|194387.2|194402.5|194352.5|22
1727893450000|2024-10-02 18:24:10|194431.6|194381.6|194430.7|194380.7|194440.6|194390.6|194427.5|194377.5|16
1727893460000|2024-10-02 18:24:20|194466.8|194341.8|194471|194346|194473.4|194348.4|194466.8|194341.8|14
1727893470000|2024-10-02 18:24:30|194472.9|194347.9|194473.5|194348.5|194473.7|194348.7|194472.9|194347.9|3
1727893480000|2024-10-02 18:24:40|194420.5|194370.5|194420.3|194370.3|194422.8|194372.8|194413.3|194363.3|17
1727893490000|2024-10-02 18:24:50|194416.5|194366.5|194415.9|194365.9|194420.5|194370.5|194412.9|194362.9|27
1727893500000|2024-10-02 18:25:00|194423.4|194373.4|194428.5|194378.5|194428.8|194378.8|194420.8|194370.8|18
1727893510000|2024-10-02 18:25:10|194425.7|194375.7|194428.6|194378.6|194428.6|194378.6|194425.7|194375.7|6
1727893520000|2024-10-02 18:25:20|194427.4|194377.4|194435|194385|194436.7|194386.7|194427.4|194377.4|10
1727893530000|2024-10-02 18:25:30|194433.6|194383.6|194435.8|194385.8|194435.8|194385.8|194433.6|194383.6|3
1727893540000|2024-10-02 18:25:40|194435.1|194385.1|194424.9|194374.9|194435.1|194385.1|194424.2|194374.2|20
1727893550000|2024-10-02 18:25:50|194430.2|194380.2|194428.3|194378.3|194430.8|194380.8|194423.4|194373.4|17
1727893560000|2024-10-02 18:26:00|194429.8|194379.8|194430.6|194380.6|194432.2|194382.2|194423.3|194373.3|13
1727893570000|2024-10-02 18:26:10|194428.9|194378.9|194428.1|194378.1|194428.9|194378.9|194423.2|194373.2|9
1727893580000|2024-10-02 18:26:20|194428.7|194378.7|194431|194381|194432.7|194382.7|194425.7|194375.7|8
1727893590000|2024-10-02 18:26:30|194433.4|194383.4|194431.5|194381.5|194433.4|194383.4|194431.5|194381.5|2
1727893600000|2024-10-02 18:26:40|194429.5|194379.5|194431.8|194381.8|194434|194384|194429.5|194379.5|11
1727893610000|2024-10-02 18:26:50|194433.8|194383.8|194432.3|194382.3|194433.8|194383.8|194430.5|194380.5|10
1727893620000|2024-10-02 18:27:00|194433|194383|194431.7|194381.7|194436.6|194386.6|194431.2|194381.2|22
1727893630000|2024-10-02 18:27:10|194430.7|194380.7|194440.6|194390.6|194440.8|194390.8|194430.7|194380.7|23
1727893640000|2024-10-02 18:27:20|194440.2|194390.2|194438|194388|194440.2|194390.2|194436.9|194386.9|15
1727893650000|2024-10-02 18:27:30|194439.9|194389.9|194434|194384|194439.9|194389.9|194431.9|194381.9|23
1727893660000|2024-10-02 18:27:40|194432.4|194382.4|194430.6|194380.6|194435.2|194385.2|194430.6|194380.6|20
1727893670000|2024-10-02 18:27:50|194432.1|194382.1|194448.2|194398.2|194448.2|194398.2|194430.6|194380.6|18
1727893680000|2024-10-02 18:28:00|194454.8|194404.8|194489.7|194364.7|194524.3|194435.3|194445.8|194364.7|21
1727893690000|2024-10-02 18:28:10|194486.7|194361.7|194482.7|194432.7|194490.3|194438.6|194460.1|194357.7|26
1727893700000|2024-10-02 18:28:20|194484|194434|194484.5|194434.5|194488.8|194438.8|194480.8|194430.8|27
1727893710000|2024-10-02 18:28:30|194490.9|194440.9|194553.3|194503.3|194553.3|194503.3|194485.9|194435.9|26
1727893720000|2024-10-02 18:28:40|194556|194506|194547.4|194497.4|194565.2|194515.2|194541|194491|30
1727893730000|2024-10-02 18:28:50|194548.7|194498.7|194498.5|194448.5|194549.4|194499.4|194495.2|194445.2|27
1727893740000|2024-10-02 18:29:00|194505.4|194455.4|194510.3|194460.3|194515.5|194465.5|194504|194454|28
1727893750000|2024-10-02 18:29:10|194509|194459|194516.9|194466.9|194519|194469|194507.7|194457.7|33
1727893760000|2024-10-02 18:29:20|194513|194463|194518|194468|194518.6|194468.6|194504.3|194454.3|31
1727893770000|2024-10-02 18:29:30|194516.4|194466.4|194538.5|194413.5|194550.6|194467.7|194514.7|194413.5|18
1727893780000|2024-10-02 18:29:40|194537|194412|194505.2|194455.2|194543.7|194455.8|194505.2|194409.5|22
1727893790000|2024-10-02 18:29:50|194508|194458|194502.1|194452.1|194509.8|194459.8|194497.1|194447.1|29
1727893800000|2024-10-02 18:30:00|194497.1|194447.1|194502.2|194452.2|194506.2|194456.2|194496.3|194446.3|32
1727893810000|2024-10-02 18:30:10|194503.3|194453.3|194507.8|194457.8|194509.1|194459.1|194498.2|194448.2|36
1727893820000|2024-10-02 18:30:20|194507.1|194457.1|194516.5|194466.5|194516.7|194466.7|194502.1|194452.1|36
1727893830000|2024-10-02 18:30:30|194517.1|194467.1|194525.1|194475.1|194530.8|194480.8|194509.2|194459.2|37
1727893840000|2024-10-02 18:30:40|194520.4|194470.4|194506.2|194456.2|194520.4|194470.4|194506.2|194456.2|27
1727893850000|2024-10-02 18:30:50|194505.4|194455.4|194504.3|194454.3|194508.7|194458.7|194502.2|194452.2|13
1727893860000|2024-10-02 18:31:00|194507.4|194457.4|194508.3|194458.3|194511.2|194461.2|194500.4|194450.4|23
1727893870000|2024-10-02 18:31:10|194507.1|194457.1|194509.5|194459.5|194509.5|194459.5|194505.9|194455.9|16
1727893880000|2024-10-02 18:31:20|194504.5|194454.5|194496.5|194446.5|194509.1|194459.1|194489.6|194439.6|16
1727893890000|2024-10-02 18:31:30|194495.5|194445.5|194490.2|194440.2|194496.9|194446.9|194489.8|194439.8|14
1727893900000|2024-10-02 18:31:40|194489.5|194439.5|194488.6|194438.6|194492.6|194442.6|194488.6|194438.6|7
1727893910000|2024-10-02 18:31:50|194490.7|194440.7|194489.5|194439.5|194492.5|194442.5|194489.5|194439.5|4
1727893920000|2024-10-02 18:32:00|194491.3|194441.3|194509.7|194459.7|194511.1|194461.1|194490|194440|22
1727893930000|2024-10-02 18:32:10|194511.3|194461.3|194532.1|194482.1|194539.5|194489.5|194507.9|194457.9|19
1727893940000|2024-10-02 18:32:20|194534.2|194484.2|194520|194470|194534.2|194484.2|194520|194470|22
1727893950000|2024-10-02 18:32:30|194514.7|194464.7|194522.3|194472.3|194522.3|194472.3|194514.7|194464.7|37
1727893960000|2024-10-02 18:32:40|194524.1|194474.1|194527.7|194477.7|194528.5|194478.5|194519.8|194469.8|20
1727893970000|2024-10-02 18:32:50|194525.8|194475.8|194524.3|194474.3|194525.8|194475.8|194521.2|194471.2|11
1727893980000|2024-10-02 18:33:00|194524.6|194474.6|194521.8|194471.8|194528.2|194478.2|194521.8|194471.8|16
1727893990000|2024-10-02 18:33:10|194523.5|194473.5|194522.6|194472.6|194523.7|194473.7|194520|194470|19
1727894000000|2024-10-02 18:33:20|194525.1|194475.1|194521.1|194471.1|194525.3|194475.3|194518.7|194468.7|13
1727894010000|2024-10-02 18:33:30|194522.5|194472.5|194521.1|194471.1|194522.5|194472.5|194512.8|194462.8|14
1727894020000|2024-10-02 18:33:40|194519.1|194469.1|194519.4|194469.4|194522.8|194472.8|194514.2|194464.2|26
1727894030000|2024-10-02 18:33:50|194520.4|194470.4|194521.2|194471.2|194522.1|194472.1|194514.4|194464.4|30
1727894040000|2024-10-02 18:34:00|194519.9|194469.9|194528.9|194478.9|194535.2|194485.2|194518.7|194468.7|35
1727894050000|2024-10-02 18:34:10|194526|194476|194531.4|194481.4|194531.7|194481.7|194524|194474|27
1727894060000|2024-10-02 18:34:20|194530.2|194480.2|194514.8|194464.8|194530.2|194480.2|194512.1|194462.1|23
1727894070000|2024-10-02 18:34:30|194517.9|194467.9|194516.5|194466.5|194517.9|194467.9|194513.4|194463.4|9
1727894080000|2024-10-02 18:34:40|194518.2|194468.2|194515.1|194465.1|194518.2|194468.2|194514.2|194464.2|7
1727894090000|2024-10-02 18:34:50|194517.9|194467.9|194517.7|194467.7|194517.9|194467.9|194517.7|194467.7|2
1727894100000|2024-10-02 18:35:00|194519.3|194469.3|194537.4|194487.4|194537.4|194487.4|194516.9|194466.9|9
1727894110000|2024-10-02 18:35:10|194536.5|194486.5|194528.3|194478.3|194537.6|194487.6|194524|194474|28
1727894120000|2024-10-02 18:35:20|194527.5|194477.5|194521.1|194471.1|194527.5|194477.5|194521.1|194471.1|24
1727894130000|2024-10-02 18:35:30|194524.7|194474.7|194524.3|194474.3|194527.8|194477.8|194521.5|194471.5|30
1727894140000|2024-10-02 18:35:40|194527.1|194477.1|194530.9|194480.9|194530.9|194480.9|194522.5|194472.5|29
1727894150000|2024-10-02 18:35:50|194529.9|194479.9|194528.6|194478.6|194532.3|194482.3|194524.9|194474.9|22
1727894160000|2024-10-02 18:36:00|194532|194482|194530.1|194480.1|194533.8|194483.8|194526.5|194476.5|19
1727894170000|2024-10-02 18:36:10|194531.2|194481.2|194531.6|194481.6|194532.4|194482.4|194527.3|194477.3|21
1727894180000|2024-10-02 18:36:20|194530.4|194480.4|194530.1|194480.1|194532.1|194482.1|194526.3|194476.3|22
1727894190000|2024-10-02 18:36:30|194532.2|194482.2|194541.2|194491.2|194547.9|194497.9|194526.3|194476.3|35
1727894200000|2024-10-02 18:36:40|194541.9|194491.9|194544.9|194494.9|194547.8|194497.8|194535|194485|35
1727894210000|2024-10-02 18:36:50|194544.1|194494.1|194542.4|194492.4|194550|194500|194540.8|194490.8|34
1727894220000|2024-10-02 18:37:00|194541.5|194491.5|194535.7|194485.7|194541.5|194491.5|194533.9|194483.9|27
1727894230000|2024-10-02 18:37:10|194537.1|194487.1|194550.8|194500.8|194553|194503|194537.1|194487.1|28
1727894240000|2024-10-02 18:37:20|194551.1|194501.1|194549.3|194499.3|194553.9|194503.9|194543.4|194493.4|29
1727894250000|2024-10-02 18:37:30|194548.3|194498.3|194554.8|194504.8|194557.5|194507.5|194545.6|194495.6|32
1727894260000|2024-10-02 18:37:40|194556.5|194506.5|194560.7|194510.7|194564.4|194514.4|194551.7|194501.7|22
1727894270000|2024-10-02 18:37:50|194563.8|194513.8|194559.5|194509.5|194564|194514|194559.1|194509.1|15
1727894280000|2024-10-02 18:38:00|194561.3|194511.3|194560.7|194510.7|194562.4|194512.4|194559.5|194509.5|15
1727894290000|2024-10-02 18:38:10|194562|194512|194548.7|194498.7|194566.2|194516.2|194543.2|194493.2|24
1727894300000|2024-10-02 18:38:20|194547.7|194497.7|194547.8|194497.8|194548.3|194498.3|194543.7|194493.7|22
1727894310000|2024-10-02 18:38:30|194545.6|194495.6|194550.7|194500.7|194551.2|194501.2|194544.2|194494.2|19
1727894320000|2024-10-02 18:38:40|194549.2|194499.2|194552.1|194502.1|194554.5|194504.5|194543.9|194493.9|26
1727894330000|2024-10-02 18:38:50|194553.5|194503.5|194560.9|194510.9|194562.8|194512.8|194551|194501|30
1727894340000|2024-10-02 18:39:00|194558.7|194508.7|194559.2|194509.2|194563.8|194513.8|194557.5|194507.5|28
1727894350000|2024-10-02 18:39:10|194562.1|194512.1|194550.5|194500.5|194562.1|194512.1|194548|194498|22
1727894360000|2024-10-02 18:39:20|194547.8|194497.8|194549|194499|194553.2|194503.2|194547.8|194497.8|17
1727894370000|2024-10-02 18:39:30|194551.9|194501.9|194549.7|194499.7|194552.1|194502.1|194549.4|194499.4|10
1727894380000|2024-10-02 18:39:40|194550.6|194500.6|194551.9|194501.9|194554.2|194504.2|194550.4|194500.4|20
1727894390000|2024-10-02 18:39:50|194551.6|194501.6|194556.9|194506.9|194560.2|194510.2|194551.5|194501.5|19
1727894400000|2024-10-02 18:40:00|194559|194509|194555.1|194505.1|194559|194509|194553.3|194503.3|24
1727894410000|2024-10-02 18:40:10|194556.6|194506.6|194556.4|194506.4|194557|194507|194552.9|194502.9|24
1727894420000|2024-10-02 18:40:20|194555|194505|194592.1|194467.1|194595.2|194505|194555|194467.1|16
1727894430000|2024-10-02 18:40:30|194593.9|194468.9|194600.6|194475.6|194600.6|194475.6|194592.6|194467.6|8
1727894440000|2024-10-02 18:40:40|194602|194477|194599.6|194474.6|194603.8|194478.8|194599.6|194474.6|3
1727894450000|2024-10-02 18:40:50|194599.9|194474.9|194599.2|194474.2|194599.9|194474.9|194598.1|194473.1|3
1727894460000|2024-10-02 18:41:00|194600.8|194475.8|194602.9|194477.9|194602.9|194477.9|194600.8|194475.8|2
1727894470000|2024-10-02 18:41:10|194602.8|194477.8|194599.5|194474.5|194602.8|194477.8|194598.4|194473.4|9
1727894480000|2024-10-02 18:41:20|194598|194473|194560.6|194510.6|194598|194510.8|194558.8|194471|8
1727894490000|2024-10-02 18:41:30|194559.2|194509.2|194560.3|194510.3|194560.3|194510.3|194558.6|194508.6|4
1727894500000|2024-10-02 18:41:40|194558.5|194508.5|194558.2|194508.2|194558.7|194508.7|194556.8|194506.8|9
1727894510000|2024-10-02 18:41:50|194557|194507|194556.6|194506.6|194559.8|194509.8|194554.3|194504.3|5
1727894520000|2024-10-02 18:42:00|194554.9|194504.9|194536.5|194486.5|194557.3|194507.3|194532.3|194482.3|11
1727894530000|2024-10-02 18:42:10|194537.3|194487.3|194534.7|194484.7|194538.7|194488.7|194533.5|194483.5|22
1727894540000|2024-10-02 18:42:20|194533.8|194483.8|194523.8|194473.8|194535.4|194485.4|194520|194470|15
1727894550000|2024-10-02 18:42:30|194522.8|194472.8|194521.9|194471.9|194523.5|194473.5|194519.7|194469.7|13
1727894560000|2024-10-02 18:42:40|194521.5|194471.5|194520.6|194470.6|194522.9|194472.9|194517.9|194467.9|9
1727894570000|2024-10-02 18:42:50|194521.7|194471.7|194523.5|194473.5|194525|194475|194519.7|194469.7|15
1727894580000|2024-10-02 18:43:00|194528.3|194478.3|194534|194484|194535.3|194485.3|194524.8|194474.8|34
1727894590000|2024-10-02 18:43:10|194535|194485|194534.3|194484.3|194535.6|194485.6|194530.8|194480.8|21
1727894600000|2024-10-02 18:43:20|194535.4|194485.4|194532.7|194482.7|194535.4|194485.4|194529.5|194479.5|7
1727894610000|2024-10-02 18:43:30|194533.8|194483.8|194541.2|194491.2|194541.2|194491.2|194532.5|194482.5|18
1727894620000|2024-10-02 18:43:40|194537.7|194487.7|194543.4|194493.4|194550.2|194500.2|194536.8|194486.8|19
1727894630000|2024-10-02 18:43:50|194544.3|194494.3|194534.8|194484.8|194544.3|194494.3|194534.8|194484.8|12
1727894640000|2024-10-02 18:44:00|194538.9|194488.9|194552.8|194502.8|194553.1|194503.1|194537.5|194487.5|27
1727894650000|2024-10-02 18:44:10|194552.2|194502.2|194545.4|194495.4|194552.2|194502.2|194540.1|194490.1|27
1727894660000|2024-10-02 18:44:20|194546.4|194496.4|194544.3|194494.3|194546.4|194496.4|194541.7|194491.7|14
1727894670000|2024-10-02 18:44:30|194542.2|194492.2|194551.8|194501.8|194559.4|194509.4|194542.2|194492.2|20
1727894680000|2024-10-02 18:44:40|194551.6|194501.6|194556.8|194506.8|194560.5|194510.5|194549.3|194499.3|24
1727894690000|2024-10-02 18:44:50|194559.4|194509.4|194559.8|194509.8|194562.6|194512.6|194558.1|194508.1|19
1727894700000|2024-10-02 18:45:00|194560.3|194510.3|194560.5|194510.5|194563.7|194513.7|194559.3|194509.3|16
1727894710000|2024-10-02 18:45:10|194561.8|194511.8|194557.3|194507.3|194561.8|194511.8|194552.8|194502.8|15
1727894720000|2024-10-02 18:45:20|194558.2|194508.2|194559.8|194509.8|194564.4|194514.4|194554.6|194504.6|29
1727894730000|2024-10-02 18:45:30|194557.8|194507.8|194556.5|194506.5|194562.9|194512.9|194556.5|194506.5|24
1727894740000|2024-10-02 18:45:40|194558.7|194508.7|194555.9|194505.9|194558.7|194508.7|194553.2|194503.2|28
1727894750000|2024-10-02 18:45:50|194556.1|194506.1|194495.8|194445.8|194557.3|194507.3|194494.8|194444.8|31
1727894760000|2024-10-02 18:46:00|194479.3|194429.3|194480.3|194430.3|194481.6|194431.6|194471.9|194421.9|27
1727894770000|2024-10-02 18:46:10|194482.2|194432.2|194481.1|194431.1|194484.5|194434.5|194480|194430|14
1727894780000|2024-10-02 18:46:20|194482.6|194432.6|194474.1|194424.1|194484|194434|194474.1|194424.1|16
1727894790000|2024-10-02 18:46:30|194475.9|194425.9|194477.7|194427.7|194480.5|194430.5|194473.8|194423.8|23
1727894800000|2024-10-02 18:46:40|194479|194429|194478.9|194428.9|194481.3|194431.3|194476.3|194426.3|17
1727894810000|2024-10-02 18:46:50|194477.7|194427.7|194478.3|194428.3|194481.2|194431.2|194476.3|194426.3|19
1727894820000|2024-10-02 18:47:00|194479.9|194429.9|194478.3|194428.3|194482.6|194432.6|194477.4|194427.4|23
1727894830000|2024-10-02 18:47:10|194480.2|194430.2|194480|194430|194481|194431|194474.4|194424.4|18
1727894840000|2024-10-02 18:47:20|194478.2|194428.2|194479.5|194429.5|194479.5|194429.5|194474.1|194424.1|18
1727894850000|2024-10-02 18:47:30|194478.4|194428.4|194484.1|194434.1|194488.8|194438.8|194474.1|194424.1|20
1727894860000|2024-10-02 18:47:40|194482.9|194432.9|194471.1|194421.1|194482.9|194432.9|194471.1|194421.1|29
1727894870000|2024-10-02 18:47:50|194471.9|194421.9|194476.2|194426.2|194477.5|194427.5|194471.9|194421.9|15
1727894880000|2024-10-02 18:48:00|194475.1|194425.1|194475.5|194425.5|194479.3|194429.3|194471.1|194421.1|36
1727894890000|2024-10-02 18:48:10|194473.6|194423.6|194476.5|194426.5|194477.8|194427.8|194472.7|194422.7|33
1727894900000|2024-10-02 18:48:20|194475.2|194425.2|194474.4|194424.4|194476.9|194426.9|194472.6|194422.6|25
1727894910000|2024-10-02 18:48:30|194473.3|194423.3|194474.5|194424.5|194475.5|194425.5|194472.8|194422.8|10
1727894920000|2024-10-02 18:48:40|194473.4|194423.4|194476.1|194426.1|194476.1|194426.1|194473.3|194423.3|17
1727894930000|2024-10-02 18:48:50|194474.9|194424.9|194476.1|194426.1|194482.8|194432.8|194474.2|194424.2|31
1727894940000|2024-10-02 18:49:00|194474.2|194424.2|194481.4|194431.4|194482.4|194432.4|194474.2|194424.2|36
1727894950000|2024-10-02 18:49:10|194482.1|194432.1|194486.8|194436.8|194490.4|194440.4|194479.2|194429.2|34
1727894960000|2024-10-02 18:49:20|194489.4|194439.4|194487.8|194437.8|194490.7|194440.7|194483|194433|29
1727894970000|2024-10-02 18:49:30|194486.3|194436.3|194479.9|194429.9|194486.6|194436.6|194470.1|194420.1|15
1727894980000|2024-10-02 18:49:40|194486|194436|194480|194430|194486|194436|194478.8|194428.8|18
1727894990000|2024-10-02 18:49:50|194480.2|194430.2|194492.5|194442.5|194495.4|194445.4|194478.8|194428.8|18
1727895000000|2024-10-02 18:50:00|194496.9|194446.9|194504.4|194454.4|194508.3|194458.3|194496.5|194446.5|18
1727895010000|2024-10-02 18:50:10|194505.9|194455.9|194511.5|194461.5|194513.7|194463.7|194504.2|194454.2|6
1727895020000|2024-10-02 18:50:20|194512.7|194462.7|194511.5|194461.5|194515.1|194465.1|194511.5|194461.5|6
1727895030000|2024-10-02 18:50:30|194513.1|194463.1|194513.2|194463.2|194513.2|194463.2|194511.7|194461.7|3
1727895040000|2024-10-02 18:50:40|194514.5|194464.5|194513.3|194463.3|194514.5|194464.5|194513.3|194463.3|2
1727895050000|2024-10-02 18:50:50|194513.5|194463.5|194514.2|194464.2|194515.8|194465.8|194511.9|194461.9|13
1727895060000|2024-10-02 18:51:00|194515.2|194465.2|194513.2|194463.2|194515.9|194465.9|194512.1|194462.1|17
1727895070000|2024-10-02 18:51:10|194512.3|194462.3|194511.1|194461.1|194512.3|194462.3|194507.6|194457.6|8
1727895080000|2024-10-02 18:51:20|194512.1|194462.1|194509.6|194459.6|194512.1|194462.1|194508.9|194458.9|9
1727895090000|2024-10-02 18:51:30|194505.3|194455.3|194512.5|194462.5|194512.6|194462.6|194505.3|194455.3|9
1727895100000|2024-10-02 18:51:40|194510.7|194460.7|194507.6|194457.6|194514|194464|194507.6|194457.6|18
1727895110000|2024-10-02 18:51:50|194512|194462|194513.3|194463.3|194516.8|194466.8|194507.5|194457.5|16
1727895120000|2024-10-02 18:52:00|194515.3|194465.3|194514.5|194464.5|194517.6|194467.6|194509.7|194459.7|23
1727895130000|2024-10-02 18:52:10|194515.7|194465.7|194515.2|194465.2|194516.9|194466.9|194511.4|194461.4|18
1727895140000|2024-10-02 18:52:20|194513.8|194463.8|194510.3|194460.3|194516.2|194466.2|194510.3|194460.3|18
1727895150000|2024-10-02 18:52:30|194512.7|194462.7|194515.4|194465.4|194520.6|194470.6|194510.6|194460.6|19
1727895160000|2024-10-02 18:52:40|194513.2|194463.2|194513|194463|194517.9|194467.9|194510.8|194460.8|13
1727895170000|2024-10-02 18:52:50|194514.2|194464.2|194520.6|194470.6|194525.7|194475.7|194514.2|194464.2|26
1727895180000|2024-10-02 18:53:00|194521.4|194471.4|194512.6|194462.6|194523.7|194473.7|194511.1|194461.1|22
1727895190000|2024-10-02 18:53:10|194513.7|194463.7|194513|194463|194517.7|194467.7|194511.2|194461.2|28
1727895200000|2024-10-02 18:53:20|194514.6|194464.6|194508.4|194458.4|194515.5|194465.5|194507.3|194457.3|24
1727895210000|2024-10-02 18:53:30|194507.4|194457.4|194507.5|194457.5|194509|194459|194506.4|194456.4|21
1727895220000|2024-10-02 18:53:40|194508.2|194458.2|194509.6|194459.6|194509.6|194459.6|194504.8|194454.8|14
1727895230000|2024-10-02 18:53:50|194508|194458|194508.6|194458.6|194510.8|194460.8|194507.7|194457.7|20
1727895240000|2024-10-02 18:54:00|194506.3|194456.3|194447.4|194397.4|194508.6|194458.6|194440.6|194390.6|27
1727895250000|2024-10-02 18:54:10|194448.8|194398.8|194436.5|194386.5|194449.9|194399.9|194428.6|194378.6|30
1727895260000|2024-10-02 18:54:20|194438.2|194388.2|194435.9|194385.9|194441.8|194391.8|194433.6|194383.6|23
1727895270000|2024-10-02 18:54:30|194437.2|194387.2|194436.7|194386.7|194439.2|194389.2|194434.2|194384.2|25
1727895280000|2024-10-02 18:54:40|194435.7|194385.7|194432.7|194382.7|194435.7|194385.7|194430.2|194380.2|24
1727895290000|2024-10-02 18:54:50|194432.5|194382.5|194433.9|194383.9|194435|194385|194430.9|194380.9|22
1727895300000|2024-10-02 18:55:00|194433|194383|194405|194355|194437.5|194387.5|194401.1|194351.1|25
1727895310000|2024-10-02 18:55:10|194406.2|194356.2|194394.5|194344.5|194407.7|194357.7|194389.5|194339.5|23
1727895320000|2024-10-02 18:55:20|194390.6|194340.6|194391.5|194341.5|194393.5|194343.5|194388.7|194338.7|27
1727895330000|2024-10-02 18:55:30|194393.1|194343.1|194393|194343|194394.6|194344.6|194388.7|194338.7|16
1727895340000|2024-10-02 18:55:40|194395.7|194345.7|194391.6|194341.6|194395.9|194345.9|194391.6|194341.6|7
1727895350000|2024-10-02 18:55:50|194393.2|194343.2|194392.6|194342.6|194398.1|194348.1|194389.3|194339.3|17
1727895360000|2024-10-02 18:56:00|194390.7|194340.7|194393|194343|194395.4|194345.4|194389.6|194339.6|32
1727895370000|2024-10-02 18:56:10|194391|194341|194393.5|194343.5|194398.8|194348.8|194390|194340|28
1727895380000|2024-10-02 18:56:20|194397.9|194347.9|194352.3|194302.3|194398.6|194348.6|194352.3|194302.3|20
1727895390000|2024-10-02 18:56:30|194354.3|194304.3|194345.1|194295.1|194360.2|194310.2|194345.1|194295.1|18
1727895400000|2024-10-02 18:56:40|194345.7|194295.7|194343.3|194293.3|194347.4|194297.4|194341.9|194291.9|20
1727895410000|2024-10-02 18:56:50|194343.6|194293.6|194344.8|194294.8|194345.5|194295.5|194340.8|194290.8|14
1727895420000|2024-10-02 18:57:00|194345.2|194295.2|194309.6|194259.6|194346.8|194296.8|194305.7|194255.7|20
1727895430000|2024-10-02 18:57:10|194307.9|194257.9|194319.1|194269.1|194321.3|194271.3|194307.9|194257.9|9
1727895440000|2024-10-02 18:57:20|194318.4|194268.4|194319.7|194269.7|194323.7|194273.7|194308.1|194258.1|18
1727895450000|2024-10-02 18:57:30|194321.4|194271.4|194329.2|194279.2|194330.5|194280.5|194321.4|194271.4|11
1727895460000|2024-10-02 18:57:40|194334.8|194284.8|194416.2|194366.2|194422.3|194372.3|194334.8|194284.8|22
1727895470000|2024-10-02 18:57:50|194423.6|194373.6|194469.6|194344.6|194478.9|194375.6|194420.7|194339.1|14
1727895480000|2024-10-02 18:58:00|194470.3|194345.3|194481.1|194431.1|194485.5|194435.5|194468.9|194343.9|20
1727895490000|2024-10-02 18:58:10|194482.5|194432.5|194483.4|194433.4|194487.7|194437.7|194473.9|194423.9|19
1727895500000|2024-10-02 18:58:20|194482.2|194432.2|194469.8|194419.8|194483.9|194433.9|194463.9|194413.9|10
1727895510000|2024-10-02 18:58:30|194467.7|194417.7|194474.1|194424.1|194478.5|194428.5|194467.7|194417.7|16
1727895520000|2024-10-02 18:58:40|194475|194425|194479.4|194429.4|194485.9|194435.9|194475|194425|14
1727895530000|2024-10-02 18:58:50|194481|194431|194480.5|194430.5|194487.3|194437.3|194476.4|194426.4|15
1727895540000|2024-10-02 18:59:00|194480.1|194430.1|194460.6|194410.6|194483.9|194433.9|194458.5|194408.5|18
1727895550000|2024-10-02 18:59:10|194461.9|194411.9|194470|194420|194471.3|194421.3|194460.7|194410.7|4
1727895560000|2024-10-02 18:59:20|194469.7|194419.7|194472|194422|194479.3|194429.3|194469.7|194419.7|25
1727895570000|2024-10-02 18:59:30|194473.3|194423.3|194462.7|194412.7|194474.3|194424.3|194456.1|194406.1|25
1727895580000|2024-10-02 18:59:40|194462.9|194412.9|194461.3|194411.3|194465.9|194415.9|194450.3|194400.3|25
1727895590000|2024-10-02 18:59:50|194456.5|194406.5|194497.7|194372.7|194497.7|194413.1|194455.5|194372.7|24
1727895600000|2024-10-02 19:00:00|194496.7|194371.7|194501.5|194376.5|194503.1|194378.1|194494.6|194369.6|6
1727895610000|2024-10-02 19:00:10|194503.2|194378.2|194503|194378|194503.2|194378.2|194500.4|194375.4|8
1727895620000|2024-10-02 19:00:20|194504.2|194379.2|194516.8|194391.8|194533.2|194408.2|194504.2|194379.2|12
1727895630000|2024-10-02 19:00:30|194517.3|194392.3|194520.5|194395.5|194521.4|194396.4|194515.6|194390.6|16
1727895640000|2024-10-02 19:00:40|194522|194397|194518.9|194393.9|194523.4|194398.4|194516.3|194391.3|18
1727895650000|2024-10-02 19:00:50|194520.2|194395.2|194506|194456|194521|194461.4|194481.6|194393.7|24
1727895660000|2024-10-02 19:01:00|194516.1|194466.1|194503.5|194453.5|194516.1|194466.1|194503.5|194453.5|19
1727895670000|2024-10-02 19:01:10|194500.9|194450.9|194469.9|194419.9|194500.9|194450.9|194468.2|194418.2|27
1727895680000|2024-10-02 19:01:20|194468.6|194418.6|194467.7|194417.7|194470.6|194420.6|194466.1|194416.1|36
1727895690000|2024-10-02 19:01:30|194468.1|194418.1|194467.4|194417.4|194470.9|194420.9|194467.1|194417.1|36
1727895700000|2024-10-02 19:01:40|194468.8|194418.8|194467.8|194417.8|194470.8|194420.8|194467.4|194417.4|32
1727895710000|2024-10-02 19:01:50|194469.2|194419.2|194467.2|194417.2|194472.2|194422.2|194448.2|194398.2|34
1727895720000|2024-10-02 19:02:00|194469.6|194419.6|194450.8|194400.8|194469.6|194419.6|194447.2|194397.2|23
1727895730000|2024-10-02 19:02:10|194452.8|194402.8|194452.2|194402.2|194453.9|194403.9|194448.4|194398.4|24
1727895740000|2024-10-02 19:02:20|194454|194404|194453.2|194403.2|194457.7|194407.7|194449.7|194399.7|28
1727895750000|2024-10-02 19:02:30|194454.1|194404.1|194451.4|194401.4|194456.9|194406.9|194450.3|194400.3|33
1727895760000|2024-10-02 19:02:40|194449.5|194399.5|194449.2|194399.2|194450.4|194400.4|194446.3|194396.3|23
1727895770000|2024-10-02 19:02:50|194449|194399|194375.9|194325.9|194451.1|194401.1|194372.3|194322.3|32
1727895780000|2024-10-02 19:03:00|194399.1|194349.1|194395.3|194345.3|194403|194353|194392.5|194342.5|26
1727895790000|2024-10-02 19:03:10|194402.3|194352.3|194404.4|194354.4|194406.2|194356.2|194397.9|194347.9|36
1727895800000|2024-10-02 19:03:20|194400.8|194350.8|194401.1|194351.1|194402.7|194352.7|194395.3|194345.3|24
1727895810000|2024-10-02 19:03:30|194404.4|194354.4|194401.3|194351.3|194410.3|194360.3|194397.8|194347.8|36
1727895820000|2024-10-02 19:03:40|194402|194352|194399.7|194349.7|194408.8|194358.8|194399.4|194349.4|33
1727895830000|2024-10-02 19:03:50|194399.8|194349.8|194402.4|194352.4|194407.6|194357.6|194393.8|194343.8|25
1727895840000|2024-10-02 19:04:00|194393|194343|194359.4|194309.4|194396.9|194346.9|194357|194307|23
1727895850000|2024-10-02 19:04:10|194359.6|194309.6|194360.1|194310.1|194363.1|194313.1|194357.8|194307.8|21
1727895860000|2024-10-02 19:04:20|194361.1|194311.1|194360.3|194310.3|194368|194318|194357|194307|32
1727895870000|2024-10-02 19:04:30|194361.4|194311.4|194357.1|194307.1|194363.5|194313.5|194352.6|194302.6|5
1727895880000|2024-10-02 19:04:40|194358|194308|194361.9|194311.9|194367.7|194317.7|194358|194308|17
1727895890000|2024-10-02 19:04:50|194365.1|194315.1|194367.9|194317.9|194371.1|194321.1|194361.4|194311.4|22
1727895900000|2024-10-02 19:05:00|194368.9|194318.9|194405.8|194355.8|194408.7|194358.7|194365.8|194315.8|36
1727895910000|2024-10-02 19:05:10|194411.3|194361.3|194408.8|194358.8|194413.2|194363.2|194401|194351|40
1727895920000|2024-10-02 19:05:20|194404.4|194354.4|194404.8|194354.8|194407.4|194357.4|194400|194350|35
1727895930000|2024-10-02 19:05:30|194402.6|194352.6|194435.5|194385.5|194436.7|194386.7|194401.1|194351.1|33
1727895940000|2024-10-02 19:05:40|194436.6|194386.6|194440.9|194390.9|194446.3|194396.3|194433.1|194383.1|30
1727895950000|2024-10-02 19:05:50|194442.5|194392.5|194442.8|194392.8|194447.7|194397.7|194434|194384|32
1727895960000|2024-10-02 19:06:00|194444.6|194394.6|194465.4|194415.4|194469.2|194419.2|194444.6|194394.6|20
1727895970000|2024-10-02 19:06:10|194464.2|194414.2|194457.1|194407.1|194469.9|194419.9|194451|194401|26
1727895980000|2024-10-02 19:06:20|194459.3|194409.3|194464.2|194414.2|194472.1|194422.1|194454.9|194404.9|30
1727895990000|2024-10-02 19:06:30|194463.9|194413.9|194502.7|194377.7|194502.7|194430|194463.9|194377.7|25
1727896000000|2024-10-02 19:06:40|194500.4|194375.4|194466.8|194341.8|194500.5|194375.5|194456.4|194331.4|23
1727896010000|2024-10-02 19:06:50|194463.4|194338.4|194464.4|194339.4|194471.5|194346.5|194459.4|194334.4|28
1727896020000|2024-10-02 19:07:00|194467.2|194342.2|194478|194353|194487.9|194362.9|194464|194339|36
1727896030000|2024-10-02 19:07:10|194481.2|194356.2|194477.3|194352.3|194483.8|194358.8|194469.4|194344.4|36
1727896040000|2024-10-02 19:07:20|194482.8|194357.8|194463.7|194413.7|194482.8|194418.2|194431.7|194345.8|39
1727896050000|2024-10-02 19:07:30|194457.1|194407.1|194449|194399|194466.4|194416.4|194447.1|194397.1|40
1727896060000|2024-10-02 19:07:40|194450|194400|194448.4|194398.4|194451|194401|194441.9|194391.9|38
1727896070000|2024-10-02 19:07:50|194451|194401|194482.2|194357.2|194490.2|194401|194446.9|194352.1|39
1727896080000|2024-10-02 19:08:00|194485.1|194360.1|194445.9|194395.9|194486.9|194402.8|194442.3|194347.9|38
1727896090000|2024-10-02 19:08:10|194450.2|194400.2|194432.4|194382.4|194454.9|194404.9|194432.4|194382.4|40
1727896100000|2024-10-02 19:08:20|194426.8|194376.8|194433|194383|194438.3|194388.3|194418.3|194368.3|38
1727896110000|2024-10-02 19:08:30|194429.1|194379.1|194420.9|194370.9|194439.2|194389.2|194414.3|194364.3|33
1727896120000|2024-10-02 19:08:40|194418.6|194368.6|194392.7|194342.7|194425.2|194375.2|194388.1|194338.1|34
1727896130000|2024-10-02 19:08:50|194390.5|194340.5|194390.3|194340.3|194393.7|194343.7|194382.5|194332.5|22
1727896140000|2024-10-02 19:09:00|194393.1|194343.1|194396.4|194346.4|194399.3|194349.3|194390.8|194340.8|24
1727896150000|2024-10-02 19:09:10|194397|194347|194406.8|194356.8|194408.1|194358.1|194394.7|194344.7|33
1727896160000|2024-10-02 19:09:20|194402.6|194352.6|194397.6|194347.6|194412.1|194362.1|194390.2|194340.2|37
1727896170000|2024-10-02 19:09:30|194396.1|194346.1|194393.4|194343.4|194397.9|194347.9|194392.3|194342.3|33
1727896180000|2024-10-02 19:09:40|194393.1|194343.1|194393.8|194343.8|194397.1|194347.1|194391.5|194341.5|33
1727896190000|2024-10-02 19:09:50|194393.5|194343.5|194397.1|194347.1|194400.9|194350.9|194380.1|194330.1|34
1727896200000|2024-10-02 19:10:00|194403.4|194353.4|194393.7|194343.7|194403.4|194353.4|194386.3|194336.3|28
1727896210000|2024-10-02 19:10:10|194395.2|194345.2|194395.7|194345.7|194403|194353|194393|194343|31
1727896220000|2024-10-02 19:10:20|194397.3|194347.3|194397.2|194347.2|194399.7|194349.7|194391.9|194341.9|28
1727896230000|2024-10-02 19:10:30|194399.2|194349.2|194406.8|194356.8|194414|194364|194394.8|194344.8|30
1727896240000|2024-10-02 19:10:40|194405.9|194355.9|194469.3|194419.3|194476.4|194426.4|194405.9|194355.9|27
1727896250000|2024-10-02 19:10:50|194470.7|194420.7|194469.1|194419.1|194479.7|194429.7|194466|194416|21
1727896260000|2024-10-02 19:11:00|194468.6|194418.6|194473.5|194423.5|194475.4|194425.4|194468.6|194418.6|14
1727896270000|2024-10-02 19:11:10|194475.4|194425.4|194464.1|194414.1|194475.4|194425.4|194455.5|194405.5|16
1727896280000|2024-10-02 19:11:20|194466.4|194416.4|194465.1|194415.1|194469.8|194419.8|194454.7|194404.7|18
1727896290000|2024-10-02 19:11:30|194464.9|194414.9|194468.1|194418.1|194471.6|194421.6|194464.8|194414.8|23
1727896300000|2024-10-02 19:11:40|194467|194417|194466.5|194416.5|194469.9|194419.9|194464.5|194414.5|19
1727896310000|2024-10-02 19:11:50|194468.8|194418.8|194469.9|194419.9|194472.8|194422.8|194465.4|194415.4|31
1727896320000|2024-10-02 19:12:00|194466.4|194416.4|194483.5|194433.5|194500.6|194450.6|194466.4|194416.4|26
1727896330000|2024-10-02 19:12:10|194481.6|194431.6|194483.6|194433.6|194486.8|194436.8|194481.1|194431.1|18
1727896340000|2024-10-02 19:12:20|194481.3|194431.3|194481.6|194431.6|194486.3|194436.3|194480.8|194430.8|22
1727896350000|2024-10-02 19:12:30|194483.9|194433.9|194481.8|194431.8|194484.4|194434.4|194481|194431|12
1727896360000|2024-10-02 19:12:40|194481.9|194431.9|194468|194418|194483.4|194433.4|194466.8|194416.8|13
1727896370000|2024-10-02 19:12:50|194469.4|194419.4|194470.3|194420.3|194479.8|194429.8|194468|194418|26
1727896380000|2024-10-02 19:13:00|194469|194419|194478.9|194428.9|194478.9|194428.9|194467.2|194417.2|19
1727896390000|2024-10-02 19:13:10|194479.1|194429.1|194470.4|194420.4|194479.1|194429.1|194466.8|194416.8|22
1727896400000|2024-10-02 19:13:20|194469.2|194419.2|194449.7|194399.7|194470.5|194420.5|194443.9|194393.9|18
1727896410000|2024-10-02 19:13:30|194447.7|194397.7|194440.9|194390.9|194447.8|194397.8|194438.4|194388.4|14
1727896420000|2024-10-02 19:13:40|194439.3|194389.3|194437.4|194387.4|194440.4|194390.4|194428.2|194378.2|23
1727896430000|2024-10-02 19:13:50|194437.6|194387.6|194427.2|194377.2|194437.6|194387.6|194427.2|194377.2|13
1727896440000|2024-10-02 19:14:00|194429.6|194379.6|194436.8|194386.8|194440|194390|194429.6|194379.6|15
1727896450000|2024-10-02 19:14:10|194435.5|194385.5|194441.4|194391.4|194443.1|194393.1|194434.4|194384.4|23
1727896460000|2024-10-02 19:14:20|194440.4|194390.4|194487.1|194437.1|194491.2|194441.2|194440.3|194390.3|26
1727896470000|2024-10-02 19:14:30|194487.9|194437.9|194477.2|194427.2|194489.6|194439.6|194473.8|194423.8|22
1727896480000|2024-10-02 19:14:40|194480.6|194430.6|194476.9|194426.9|194484.2|194434.2|194474.7|194424.7|23
1727896490000|2024-10-02 19:14:50|194477.3|194427.3|194476.8|194426.8|194481.6|194431.6|194475.3|194425.3|21
1727896500000|2024-10-02 19:15:00|194475.7|194425.7|194477.4|194427.4|194481.3|194431.3|194473.9|194423.9|30
1727896510000|2024-10-02 19:15:10|194477.5|194427.5|194477.7|194427.7|194480.8|194430.8|194473.1|194423.1|33
1727896520000|2024-10-02 19:15:20|194476.9|194426.9|194475.1|194425.1|194482.2|194432.2|194473.8|194423.8|34
1727896530000|2024-10-02 19:15:30|194477.3|194427.3|194477.5|194427.5|194482.6|194432.6|194474.2|194424.2|32
1727896540000|2024-10-02 19:15:40|194475.1|194425.1|194473.3|194423.3|194477.7|194427.7|194472.2|194422.2|28
1727896550000|2024-10-02 19:15:50|194474.6|194424.6|194468.9|194418.9|194474.6|194424.6|194460.6|194410.6|27
1727896560000|2024-10-02 19:16:00|194469.9|194419.9|194463.5|194413.5|194472.1|194422.1|194461.7|194411.7|32
1727896570000|2024-10-02 19:16:10|194463.4|194413.4|194468.9|194418.9|194471.6|194421.6|194461.3|194411.3|21
1727896580000|2024-10-02 19:16:20|194470.5|194420.5|194472.5|194422.5|194475.9|194425.9|194470.2|194420.2|31
1727896590000|2024-10-02 19:16:30|194473.6|194423.6|194473.1|194423.1|194474.3|194424.3|194470.2|194420.2|28
1727896600000|2024-10-02 19:16:40|194471.4|194421.4|194469.9|194419.9|194474.5|194424.5|194469.9|194419.9|26
1727896610000|2024-10-02 19:16:50|194471.4|194421.4|194471.6|194421.6|194474.7|194424.7|194468.8|194418.8|32
1727896620000|2024-10-02 19:17:00|194470.4|194420.4|194466.2|194416.2|194476|194426|194464.5|194414.5|34
1727896630000|2024-10-02 19:17:10|194463.5|194413.5|194461.5|194411.5|194470|194420|194460|194410|24
1727896640000|2024-10-02 19:17:20|194463|194413|194467.9|194417.9|194471.2|194421.2|194459.6|194409.6|33
1727896650000|2024-10-02 19:17:30|194467.3|194417.3|194470.1|194420.1|194471.8|194421.8|194465.7|194415.7|26
1727896660000|2024-10-02 19:17:40|194471.5|194421.5|194470.8|194420.8|194472.9|194422.9|194469.7|194419.7|10
1727896670000|2024-10-02 19:17:50|194471.9|194421.9|194471.1|194421.1|194473.6|194423.6|194468.4|194418.4|26
1727896680000|2024-10-02 19:18:00|194470.8|194420.8|194453.9|194403.9|194473.7|194423.7|194453.9|194403.9|19
1727896690000|2024-10-02 19:18:10|194455.7|194405.7|194457.3|194407.3|194463.2|194413.2|194452.8|194402.8|19
1727896700000|2024-10-02 19:18:20|194456|194406|194458.3|194408.3|194462.9|194412.9|194456|194406|19
1727896710000|2024-10-02 19:18:30|194457.4|194407.4|194435.8|194385.8|194462.5|194412.5|194433.5|194383.5|27
1727896720000|2024-10-02 19:18:40|194435.3|194385.3|194433.5|194383.5|194437|194387|194429|194379|27
1727896730000|2024-10-02 19:18:50|194431.5|194381.5|194425.4|194375.4|194431.5|194381.5|194421.3|194371.3|31
1727896740000|2024-10-02 19:19:00|194424.2|194374.2|194425.7|194375.7|194434.2|194384.2|194421.3|194371.3|28
1727896750000|2024-10-02 19:19:10|194424.4|194374.4|194425.3|194375.3|194437|194387|194421.1|194371.1|31
1727896760000|2024-10-02 19:19:20|194426|194376|194425.9|194375.9|194433.5|194383.5|194421.1|194371.1|31
1727896770000|2024-10-02 19:19:30|194424.7|194374.7|194423.2|194373.2|194427.3|194377.3|194423|194373|16
1727896780000|2024-10-02 19:19:40|194420.7|194370.7|194422.6|194372.6|194434.2|194384.2|194417.2|194367.2|25
1727896790000|2024-10-02 19:19:50|194425.2|194375.2|194424.8|194374.8|194425.8|194375.8|194418.7|194368.7|21
1727896800000|2024-10-02 19:20:00|194423.2|194373.2|194419.1|194369.1|194431.3|194381.3|194419.1|194369.1|26
1727896810000|2024-10-02 19:20:10|194423.2|194373.2|194423.1|194373.1|194433.9|194383.9|194420.6|194370.6|27
1727896820000|2024-10-02 19:20:20|194424.3|194374.3|194424.6|194374.6|194426.8|194376.8|194418|194368|20
1727896830000|2024-10-02 19:20:30|194425.8|194375.8|194421.7|194371.7|194425.8|194375.8|194416.6|194366.6|29
1727896840000|2024-10-02 19:20:40|194422|194372|194392.9|194342.9|194425.3|194375.3|194387.9|194337.9|26
1727896850000|2024-10-02 19:20:50|194400.3|194350.3|194385.7|194335.7|194400.3|194350.3|194376.7|194326.7|20
1727896860000|2024-10-02 19:21:00|194387.2|194337.2|194388.2|194338.2|194392.9|194342.9|194379.7|194329.7|20
1727896870000|2024-10-02 19:21:10|194386.7|194336.7|194388.4|194338.4|194393.5|194343.5|194385.4|194335.4|23
1727896880000|2024-10-02 19:21:20|194389.7|194339.7|194389.1|194339.1|194390.7|194340.7|194386.2|194336.2|21
1727896890000|2024-10-02 19:21:30|194390.6|194340.6|194388.5|194338.5|194391.2|194341.2|194385.4|194335.4|17
1727896900000|2024-10-02 19:21:40|194390|194340|194388.7|194338.7|194390.2|194340.2|194387|194337|18
1727896910000|2024-10-02 19:21:50|194386.6|194336.6|194387.3|194337.3|194389.9|194339.9|194382.4|194332.4|12
1727896920000|2024-10-02 19:22:00|194385|194335|194384.7|194334.7|194387.6|194337.6|194383|194333|7
1727896930000|2024-10-02 19:22:10|194387.5|194337.5|194387.1|194337.1|194387.5|194337.5|194383.1|194333.1|14
1727896940000|2024-10-02 19:22:20|194383.2|194333.2|194389|194339|194389|194339|194383.2|194333.2|4
1727896950000|2024-10-02 19:22:30|194387.8|194337.8|194386.5|194336.5|194389.1|194339.1|194384.3|194334.3|17
1727896960000|2024-10-02 19:22:40|194388|194338|194386.9|194336.9|194389.8|194339.8|194386.4|194336.4|14
1727896970000|2024-10-02 19:22:50|194388.6|194338.6|194388.3|194338.3|194389.3|194339.3|194386.9|194336.9|9
1727896980000|2024-10-02 19:23:00|194386.4|194336.4|194389.2|194339.2|194389.6|194339.6|194385.9|194335.9|20
1727896990000|2024-10-02 19:23:10|194387.2|194337.2|194389.1|194339.1|194389.1|194339.1|194386.8|194336.8|9
1727897000000|2024-10-02 19:23:20|194385.1|194335.1|194388.3|194338.3|194390.3|194340.3|194384.4|194334.4|13
1727897010000|2024-10-02 19:23:30|194386.7|194336.7|194393.9|194343.9|194394|194344|194385.9|194335.9|15
1727897020000|2024-10-02 19:23:40|194395.9|194345.9|194392.5|194342.5|194396.4|194346.4|194387.6|194337.6|18
1727897030000|2024-10-02 19:23:50|194395.2|194345.2|194392.9|194342.9|194395.2|194345.2|194390|194340|9
1727897040000|2024-10-02 19:24:00|194392.4|194342.4|194391.6|194341.6|194394.1|194344.1|194390.6|194340.6|13
1727897050000|2024-10-02 19:24:10|194390.4|194340.4|194377|194327|194393.1|194343.1|194373.1|194323.1|26
1727897060000|2024-10-02 19:24:20|194385.7|194335.7|194379.8|194329.8|194391.7|194341.7|194374.9|194324.9|24
1727897070000|2024-10-02 19:24:30|194379.4|194329.4|194377.8|194327.8|194380.5|194330.5|194370.4|194320.4|16
1727897080000|2024-10-02 19:24:40|194379.1|194329.1|194344.3|194294.3|194379.1|194329.1|194337.4|194287.4|27
1727897090000|2024-10-02 19:24:50|194342.9|194292.9|194348|194298|194353|194303|194342.8|194292.8|14
1727897100000|2024-10-02 19:25:00|194350.1|194300.1|194349.2|194299.2|194352|194302|194340.6|194290.6|10
1727897110000|2024-10-02 19:25:10|194352.1|194302.1|194344.9|194294.9|194353.9|194303.9|194340.2|194290.2|19
1727897120000|2024-10-02 19:25:20|194344.4|194294.4|194342.4|194292.4|194354.6|194304.6|194342.4|194292.4|10
1727897140000|2024-10-02 19:25:40|194343.8|194293.8|194343.1|194293.1|194355.4|194305.4|194343.1|194293.1|12
1727897150000|2024-10-02 19:25:50|194343.3|194293.3|194346|194296|194346.8|194296.8|194343.3|194293.3|7
1727897160000|2024-10-02 19:26:00|194344.7|194294.7|194344.3|194294.3|194348|194298|194343.2|194293.2|12
1727897170000|2024-10-02 19:26:10|194344.8|194294.8|194343.9|194293.9|194354.6|194304.6|194341.2|194291.2|27
1727897180000|2024-10-02 19:26:20|194344|194294|194346.2|194296.2|194347.4|194297.4|194344|194294|5
1727897190000|2024-10-02 19:26:30|194344.3|194294.3|194347.3|194297.3|194347.7|194297.7|194344.3|194294.3|7
1727897200000|2024-10-02 19:26:40|194345.6|194295.6|194346.7|194296.7|194346.7|194296.7|194345.6|194295.6|2
1727897210000|2024-10-02 19:26:50|194345.6|194295.6|194346.1|194296.1|194356.9|194306.9|194344.3|194294.3|16
1727897220000|2024-10-02 19:27:00|194322.1|194272.1|194284.2|194234.2|194338.5|194288.5|194276.1|194226.1|20
1727897230000|2024-10-02 19:27:10|194282|194232|194268.7|194218.7|194285.9|194235.9|194263.5|194213.5|22
1727897240000|2024-10-02 19:27:20|194277.2|194227.2|194274.4|194224.4|194279|194229|194271|194221|11
1727897250000|2024-10-02 19:27:30|194272|194222|194378|194253|194380.1|194255.1|194272|194222|19
1727897260000|2024-10-02 19:27:40|194378.1|194253.1|194381.3|194256.3|194385.3|194260.3|194373.8|194248.8|19
1727897270000|2024-10-02 19:27:50|194384.1|194259.1|194407.8|194282.8|194414.5|194289.5|194384.1|194259.1|28
1727897280000|2024-10-02 19:28:00|194408.3|194283.3|194407.8|194282.8|194411.8|194286.8|194402.4|194277.4|22
1727897290000|2024-10-02 19:28:10|194409|194284|194399|194274|194409.7|194284.7|194397.8|194272.8|22
1727897300000|2024-10-02 19:28:20|194400.8|194275.8|194345.1|194220.1|194402.8|194277.8|194345.1|194220.1|13
1727897310000|2024-10-02 19:28:30|194347.2|194222.2|194331.3|194206.3|194348.3|194223.3|194331.3|194206.3|12
1727897320000|2024-10-02 19:28:40|194332.3|194207.3|194332.3|194207.3|194334.4|194209.4|194331.2|194206.2|16
1727897330000|2024-10-02 19:28:50|194332.5|194207.5|194314.2|194189.2|194332.5|194207.5|194311.1|194186.1|19
1727897340000|2024-10-02 19:29:00|194312.2|194187.2|194279.3|194154.3|194322.7|194197.7|194279.3|194154.3|17
1727897350000|2024-10-02 19:29:10|194280.4|194155.4|194285.5|194160.5|194287.1|194162.1|194280.1|194155.1|6
1727897360000|2024-10-02 19:29:20|194286.1|194161.1|194323.7|194273.7|194323.7|194273.7|194286.1|194161.1|25
1727897370000|2024-10-02 19:29:30|194321.6|194271.6|194295.2|194170.2|194321.6|194271.6|194252.1|194170.2|19
1727897380000|2024-10-02 19:29:40|194298.9|194173.9|194302.8|194177.8|194304.5|194179.5|194298|194173|15
1727897390000|2024-10-02 19:29:50|194304.6|194179.6|194305.2|194180.2|194311.9|194186.9|194300.7|194175.7|18
1727897400000|2024-10-02 19:30:00|194303.7|194178.7|194299.3|194174.3|194305.8|194180.8|194294|194169|23
1727897410000|2024-10-02 19:30:10|194299.8|194174.8|194294.8|194169.8|194301.5|194176.5|194291.5|194166.5|11
1727897420000|2024-10-02 19:30:20|194298.3|194173.3|194298.9|194173.9|194298.9|194173.9|194292.3|194167.3|14
1727897430000|2024-10-02 19:30:30|194291.1|194166.1|194298.7|194173.7|194299.2|194174.2|194291.1|194166.1|16
1727897440000|2024-10-02 19:30:40|194296.6|194171.6|194292.6|194167.6|194303.2|194207.9|194257.9|194163|24
1727897450000|2024-10-02 19:30:50|194293.7|194168.7|194255.7|194205.7|194321.2|194205.7|194248.2|194164.9|24
1727897460000|2024-10-02 19:31:00|194257.2|194207.2|194244.9|194194.9|194297.1|194209.6|194244.9|194159.8|25
1727897470000|2024-10-02 19:31:10|194248.3|194198.3|194217.8|194092.8|194251.7|194201.7|194198.2|194086.2|31
1727897480000|2024-10-02 19:31:20|194222|194097|194244.3|194119.3|194244.3|194119.3|194222|194097|10
1727897490000|2024-10-02 19:31:30|194240.3|194115.3|194246.7|194121.7|194246.7|194121.7|194235.8|194110.8|11
1727897500000|2024-10-02 19:31:40|194256.9|194131.9|194242.7|194117.7|194256.9|194131.9|194240.1|194115.1|10
1727897510000|2024-10-02 19:31:50|194241.4|194116.4|194240.9|194115.9|194248.1|194123.1|194238.7|194113.7|14
1727897520000|2024-10-02 19:32:00|194241.9|194116.9|194213.3|194088.3|194241.9|194168|194166.3|194077.7|29
1727897530000|2024-10-02 19:32:10|194212.7|194087.7|194157.2|194107.2|194212.7|194108.1|194153.2|194061|29
1727897540000|2024-10-02 19:32:20|194159.8|194109.8|194162.3|194112.3|194162.7|194112.7|194159.8|194109.8|7
1727897550000|2024-10-02 19:32:30|194163.8|194113.8|194170.5|194120.5|194172.4|194122.4|194163.8|194113.8|14
1727897560000|2024-10-02 19:32:40|194172.6|194122.6|194173.9|194123.9|194176.4|194126.4|194171.3|194121.3|13
1727897570000|2024-10-02 19:32:50|194172.6|194122.6|194172.8|194122.8|194186.7|194136.7|194171|194121|21
1727897580000|2024-10-02 19:33:00|194174|194124|194208.1|194158.1|194215.2|194165.2|194172|194122|21
1727897590000|2024-10-02 19:33:10|194209.3|194159.3|194215.3|194165.3|194217.4|194167.4|194209.3|194159.3|10
1727897600000|2024-10-02 19:33:20|194215.4|194165.4|194219.5|194169.5|194219.7|194169.7|194215.3|194165.3|16
1727897610000|2024-10-02 19:33:30|194217.7|194167.7|194217.2|194167.2|194218.6|194168.6|194213.2|194163.2|21
1727897620000|2024-10-02 19:33:40|194212.2|194162.2|194216.1|194166.1|194217.9|194167.9|194212.2|194162.2|11
1727897630000|2024-10-02 19:33:50|194218.4|194168.4|194228.8|194178.8|194235.7|194185.7|194218.4|194168.4|21
1727897640000|2024-10-02 19:34:00|194226.5|194176.5|194226|194176|194228.6|194178.6|194222.8|194172.8|17
1727897650000|2024-10-02 19:34:10|194225.8|194175.8|194229.1|194179.1|194230.2|194180.2|194225.4|194175.4|16
1727897660000|2024-10-02 19:34:20|194227.8|194177.8|194226.6|194176.6|194231.7|194181.7|194225|194175|8
1727897670000|2024-10-02 19:34:30|194228.6|194178.6|194227|194177|194231.2|194181.2|194227|194177|11
1727897680000|2024-10-02 19:34:40|194228.4|194178.4|194240.4|194190.4|194305.7|194221.2|194228.4|194178.4|26
1727897690000|2024-10-02 19:34:50|194240.9|194190.9|194236.9|194186.9|194240.9|194190.9|194236.4|194186.4|10
1727897700000|2024-10-02 19:35:00|194239.1|194189.1|194210.9|194160.9|194269.9|194189.1|194210.9|194123.9|20
1727897710000|2024-10-02 19:35:10|194210.4|194160.4|194208.1|194158.1|194212.6|194162.6|194205.3|194155.3|13
1727897720000|2024-10-02 19:35:20|194209.8|194159.8|194197.6|194147.6|194209.8|194159.8|194188.3|194138.3|14
1727897730000|2024-10-02 19:35:30|194197.9|194147.9|194199.5|194149.5|194201.2|194151.2|194192.1|194142.1|14
1727897740000|2024-10-02 19:35:40|194201.4|194151.4|194202.1|194152.1|194207.2|194157.2|194198.8|194148.8|13
1727897750000|2024-10-02 19:35:50|194202.9|194152.9|194197.4|194147.4|194205.1|194155.1|194196.1|194146.1|17
1727897760000|2024-10-02 19:36:00|194195|194145|194197.4|194147.4|194197.4|194147.4|194190.2|194140.2|3
1727897770000|2024-10-02 19:36:10|194198.7|194148.7|194206.2|194156.2|194208.7|194158.7|194198.7|194148.7|15
1727897780000|2024-10-02 19:36:20|194206.1|194156.1|194210.1|194160.1|194210.1|194160.1|194204.3|194154.3|16
1727897790000|2024-10-02 19:36:30|194208.9|194158.9|194208.5|194158.5|194212.2|194162.2|194206.1|194156.1|28
1727897800000|2024-10-02 19:36:40|194207.9|194157.9|194207.6|194157.6|194209.7|194159.7|194205.6|194155.6|28
1727897810000|2024-10-02 19:36:50|194208|194158|194158.8|194108.8|194209|194159|194153|194103|36
1727897820000|2024-10-02 19:37:00|194152|194102|194164|194114|194166.9|194116.9|194149.2|194099.2|9
1727897830000|2024-10-02 19:37:10|194162.9|194112.9|194183.5|194133.5|194192.3|194142.3|194162.9|194112.9|16
1727897840000|2024-10-02 19:37:20|194182.4|194132.4|194172|194122|194185.8|194135.8|194172|194122|14
1727897850000|2024-10-02 19:37:30|194172.2|194122.2|194170.8|194120.8|194173.5|194123.5|194170|194120|24
1727897860000|2024-10-02 19:37:40|194171.6|194121.6|194157.6|194107.6|194171.9|194121.9|194156.1|194106.1|20
1727897870000|2024-10-02 19:37:50|194156.1|194106.1|194197|194072|194197|194106.1|194152.7|194068.6|14
1727897880000|2024-10-02 19:38:00|194196.8|194071.8|194265.3|194140.3|194265.3|194140.3|194196.8|194071.8|22
1727897890000|2024-10-02 19:38:10|194268.3|194143.3|194253.3|194128.3|194268.3|194143.3|194250.2|194125.2|36
1727897900000|2024-10-02 19:38:20|194254.6|194129.6|194265.6|194215.6|194265.6|194215.6|194225.7|194129.6|19
1727897910000|2024-10-02 19:38:30|194260.8|194210.8|194267.6|194217.6|194267.6|194217.6|194256.7|194206.7|15
1727897920000|2024-10-02 19:38:40|194271.8|194221.8|194300.5|194175.5|194301.9|194224.7|194269|194171.1|13
1727897930000|2024-10-02 19:38:50|194295.7|194170.7|194288.7|194163.7|194295.7|194170.7|194288.6|194163.6|8
1727897940000|2024-10-02 19:39:00|194287.9|194162.9|194201.7|194151.7|194287.9|194185|194199.2|194137.5|28
1727897950000|2024-10-02 19:39:10|194199.4|194149.4|194236.2|194186.2|194252.9|194202.9|194187.2|194137.2|19
1727897960000|2024-10-02 19:39:20|194236.5|194186.5|194268.3|194218.3|194290.5|194240.5|194236.5|194186.5|31
1727897970000|2024-10-02 19:39:30|194276.3|194226.3|194258.7|194208.7|194276.3|194226.3|194254.2|194204.2|20
1727897980000|2024-10-02 19:39:40|194263.5|194213.5|194261.9|194136.9|194263.5|194213.5|194221|194136.9|31
1727897990000|2024-10-02 19:39:50|194264.9|194139.9|194264.2|194139.2|194265.9|194184.4|194231.6|194135.2|23
1727898000000|2024-10-02 19:40:00|194266.6|194141.6|194273.2|194148.2|194273.2|194184.3|194229.9|194134.4|32
1727898010000|2024-10-02 19:40:10|194240.7|194190.7|194241|194191|194280|194198.2|194231.3|194140|29
1727898020000|2024-10-02 19:40:20|194243.5|194193.5|194265.6|194140.6|194270.5|194193.5|194230.5|194139.2|29
1727898030000|2024-10-02 19:40:30|194267.6|194142.6|194294.7|194169.7|194303.3|194215.9|194249.7|194138.3|30
1727898040000|2024-10-02 19:40:40|194290.2|194165.2|194259.3|194209.3|194293.8|194209.6|194245.9|194156.3|24
1727898050000|2024-10-02 19:40:50|194259.8|194209.8|194291|194166|194295.4|194212.9|194251.6|194161.1|32
1727898060000|2024-10-02 19:41:00|194261.1|194211.1|194232.6|194182.6|194285|194213.9|194230.4|194139.7|33
1727898070000|2024-10-02 19:41:10|194237.5|194187.5|194294.6|194169.6|194300.7|194189.3|194227.2|194165|32
1727898080000|2024-10-02 19:41:20|194295.8|194170.8|194300.6|194175.6|194301.8|194215.1|194259.4|194164|36
1727898090000|2024-10-02 19:41:30|194292.5|194167.5|194298.8|194173.8|194305.6|194220.3|194264.8|194164.1|33
1727898100000|2024-10-02 19:41:40|194264.1|194214.1|194300.1|194175.1|194303.1|194218.2|194262.5|194170.5|36
1727898110000|2024-10-02 19:41:50|194267.9|194217.9|194286.9|194161.9|194297.2|194217.9|194256.8|194157.3|24
1727898120000|2024-10-02 19:42:00|194286.6|194161.6|194229.4|194179.4|194286.6|194195.9|194221.5|194161.6|26
1727898130000|2024-10-02 19:42:10|194232.5|194182.5|194226.7|194176.7|194232.5|194182.5|194226|194176|33
1727898140000|2024-10-02 19:42:20|194229.1|194179.1|194226.9|194176.9|194231.6|194181.6|194226.6|194176.6|26
1727898150000|2024-10-02 19:42:30|194229.4|194179.4|194220.1|194170.1|194229.4|194179.4|194216.5|194166.5|16
1727898160000|2024-10-02 19:42:40|194221|194171|194186|194136|194222.8|194172.8|194181|194131|15
1727898170000|2024-10-02 19:42:50|194179|194129|194207.3|194157.3|194220.8|194170.8|194179|194129|30
1727898180000|2024-10-02 19:43:00|194214.4|194164.4|194217.1|194167.1|194243.6|194193.6|194207.6|194157.6|29
1727898190000|2024-10-02 19:43:10|194219.1|194169.1|194204.7|194154.7|194220.7|194170.7|194204.7|194154.7|24
1727898200000|2024-10-02 19:43:20|194212.7|194162.7|194198.7|194148.7|194212.7|194162.7|194193.7|194143.7|17
1727898210000|2024-10-02 19:43:30|194198.6|194148.6|194200.3|194150.3|194204.3|194154.3|194193|194143|22
1727898220000|2024-10-02 19:43:40|194203.2|194153.2|194201|194151|194206.6|194156.6|194195.5|194145.5|25
1727898230000|2024-10-02 19:43:50|194198.3|194148.3|194234.2|194109.2|194238.8|194157.1|194195.8|194105|21
1727898240000|2024-10-02 19:44:00|194240.1|194115.1|194195.1|194145.1|194241|194146.4|194192.8|194100.3|26
1727898250000|2024-10-02 19:44:10|194196.7|194146.7|194235.4|194110.4|194237.5|194157.3|194192.2|194108.2|30
1727898260000|2024-10-02 19:44:20|194245|194120|194237.7|194112.7|194245|194157.2|194205|194108.6|27
1727898270000|2024-10-02 19:44:30|194239.2|194114.2|194262.3|194137.3|194275|194169.5|194219.5|194114.2|23
1727898280000|2024-10-02 19:44:40|194258.6|194133.6|194221.2|194171.2|194264|194176.5|194216.9|194132.4|36
1727898290000|2024-10-02 19:44:50|194220.3|194170.3|194256.4|194131.4|194263.8|194177.5|194215|194128.2|36
1727898300000|2024-10-02 19:45:00|194259.5|194134.5|194252.2|194127.2|194263|194180.8|194217.6|194127.2|27
1727898310000|2024-10-02 19:45:10|194256.9|194131.9|194250.1|194125.1|194257.9|194132.9|194248|194123|31
1727898320000|2024-10-02 19:45:20|194254.4|194129.4|194238.3|194113.3|194254.4|194129.4|194237.4|194112.4|16
1727898330000|2024-10-02 19:45:30|194239.8|194114.8|194247.4|194122.4|194247.4|194122.4|194218.1|194093.1|22
1727898340000|2024-10-02 19:45:40|194247.6|194122.6|194251.6|194126.6|194257.2|194132.2|194226|194101|36
1727898350000|2024-10-02 19:45:50|194249.3|194124.3|194270.5|194145.5|194270.5|194145.5|194247.6|194122.6|31
1727898360000|2024-10-02 19:46:00|194298.3|194173.3|194295.7|194170.7|194298.4|194199.1|194247.2|194155.9|35
1727898370000|2024-10-02 19:46:10|194295.2|194170.2|194297|194172|194298|194173|194290.2|194165.2|37
1727898380000|2024-10-02 19:46:20|194295.6|194170.6|194316.7|194191.7|194319.5|194194.5|194290.9|194165.9|37
1727898390000|2024-10-02 19:46:30|194318.5|194193.5|194322.5|194197.5|194326|194201|194310.6|194185.6|21
1727898400000|2024-10-02 19:46:40|194318.4|194193.4|194322.7|194197.7|194322.7|194197.7|194316.2|194191.2|15
1727898410000|2024-10-02 19:46:50|194323.8|194198.8|194288.1|194238.1|194339.7|194240|194285.2|194196.6|19
1727898420000|2024-10-02 19:47:00|194286.5|194236.5|194288.6|194238.6|194290.6|194240.6|194284.4|194234.4|37
1727898430000|2024-10-02 19:47:10|194286|194236|194287.4|194237.4|194292.1|194242.1|194284.3|194234.3|38
1727898440000|2024-10-02 19:47:20|194288.1|194238.1|194285.5|194235.5|194292.8|194242.8|194284.7|194234.7|33
1727898450000|2024-10-02 19:47:30|194291.1|194241.1|194287.3|194237.3|194292.8|194242.8|194284.9|194234.9|37
1727898460000|2024-10-02 19:47:40|194288.1|194238.1|194301.1|194251.1|194304.9|194254.9|194284.6|194234.6|25
1727898470000|2024-10-02 19:47:50|194300.3|194250.3|194299.4|194249.4|194302.7|194252.7|194298.7|194248.7|7
1727898480000|2024-10-02 19:48:00|194302.3|194252.3|194300.7|194250.7|194302.3|194252.3|194296.9|194246.9|11
1727898490000|2024-10-02 19:48:10|194298.5|194248.5|194301|194251|194302.7|194252.7|194298.5|194248.5|16
1727898500000|2024-10-02 19:48:20|194301.8|194251.8|194289.2|194239.2|194302.1|194252.1|194286.5|194236.5|36
1727898510000|2024-10-02 19:48:30|194292.6|194242.6|194289.4|194239.4|194293.8|194243.8|194288.1|194238.1|39
1727898520000|2024-10-02 19:48:40|194291.4|194241.4|194287.5|194237.5|194293.5|194243.5|194284.6|194234.6|37
1727898530000|2024-10-02 19:48:50|194286.1|194236.1|194286.3|194236.3|194294.3|194244.3|194286.1|194236.1|38
1727898540000|2024-10-02 19:49:00|194296.9|194246.9|194299.8|194249.8|194305.4|194255.4|194293.2|194243.2|27
1727898550000|2024-10-02 19:49:10|194297.1|194247.1|194296.9|194246.9|194306.2|194256.2|194293.8|194243.8|29
1727898560000|2024-10-02 19:49:20|194296|194246|194297.4|194247.4|194304.3|194254.3|194293.5|194243.5|26
1727898570000|2024-10-02 19:49:30|194296.1|194246.1|194302.1|194252.1|194303.1|194253.1|194291.7|194241.7|30
1727898580000|2024-10-02 19:49:40|194295.9|194245.9|194283.4|194233.4|194302.7|194252.7|194283.4|194233.4|32
1727898590000|2024-10-02 19:49:50|194287.4|194237.4|194283.8|194233.8|194294.4|194244.4|194282.4|194232.4|36
1727898600000|2024-10-02 19:50:00|194282.9|194232.9|194287.1|194237.1|194292.7|194242.7|194282.9|194232.9|40
1727898610000|2024-10-02 19:50:10|194287.2|194237.2|194285.3|194235.3|194293.6|194243.6|194283.9|194233.9|37
1727898620000|2024-10-02 19:50:20|194287|194237|194283|194233|194293.5|194243.5|194281.6|194231.6|36
1727898630000|2024-10-02 19:50:30|194290.9|194240.9|194285.3|194235.3|194293|194243|194282.9|194232.9|27
1727898640000|2024-10-02 19:50:40|194285.8|194235.8|194287.3|194237.3|194293.5|194243.5|194282.4|194232.4|36
1727898650000|2024-10-02 19:50:50|194290.9|194240.9|194286.5|194236.5|194293.8|194243.8|194282.6|194232.6|38
1727898660000|2024-10-02 19:51:00|194292.6|194242.6|194284.9|194234.9|194292.6|194242.6|194282.5|194232.5|39
1727898670000|2024-10-02 19:51:10|194285.7|194235.7|194280.7|194230.7|194293.4|194243.4|194277.7|194227.7|37
1727898680000|2024-10-02 19:51:20|194279.9|194229.9|194271.7|194221.7|194286.1|194236.1|194269.4|194219.4|37
1727898690000|2024-10-02 19:51:30|194271.4|194221.4|194250|194200|194273.9|194223.9|194243.5|194193.5|33
1727898700000|2024-10-02 19:51:40|194249.6|194199.6|194242.6|194192.6|194254.4|194204.4|194241.9|194191.9|33
1727898710000|2024-10-02 19:51:50|194243.3|194193.3|194192.4|194142.4|194248|194198|194186.1|194136.1|29
1727898720000|2024-10-02 19:52:00|194182.3|194132.3|194215.6|194165.6|194215.6|194165.6|194175.9|194125.9|37
1727898730000|2024-10-02 19:52:10|194219|194169|194243.9|194193.9|194264.6|194214.6|194209.9|194159.9|39
1727898740000|2024-10-02 19:52:20|194239.5|194189.5|194230.5|194180.5|194248.9|194198.9|194226|194176|31
1727898750000|2024-10-02 19:52:30|194221.9|194171.9|194208.2|194158.2|194235.4|194185.4|194204.9|194154.9|32
1727898760000|2024-10-02 19:52:40|194191.2|194141.2|194175.2|194125.2|194207.5|194157.5|194164.1|194114.1|33
1727898770000|2024-10-02 19:52:50|194177.2|194127.2|194176|194126|194207.4|194157.4|194174.1|194124.1|26
1727898780000|2024-10-02 19:53:00|194175.4|194125.4|194176.7|194126.7|194179.2|194129.2|194172.3|194122.3|23
1727898790000|2024-10-02 19:53:10|194178|194128|194179.2|194129.2|194182.6|194132.6|194174.1|194124.1|26
1727898800000|2024-10-02 19:53:20|194177.6|194127.6|194177.9|194127.9|194181.3|194131.3|194173.7|194123.7|34
1727898810000|2024-10-02 19:53:30|194170.2|194120.2|194178.4|194128.4|194185.4|194135.4|194170.2|194120.2|34
1727898820000|2024-10-02 19:53:40|194176.9|194126.9|194179.8|194129.8|194182.2|194132.2|194172.4|194122.4|33
1727898830000|2024-10-02 19:53:50|194181|194131|194173.2|194123.2|194184|194134|194171.7|194121.7|24
1727898840000|2024-10-02 19:54:00|194176.4|194126.4|194157.3|194107.3|194176.4|194126.4|194157|194107|21
1727898850000|2024-10-02 19:54:10|194158.2|194108.2|194155.2|194105.2|194167.3|194117.3|194152.4|194102.4|22
1727898860000|2024-10-02 19:54:20|194156.6|194106.6|194146|194096|194156.6|194106.6|194141.8|194091.8|30
1727898870000|2024-10-02 19:54:30|194144.8|194094.8|194152.6|194102.6|194156.9|194106.9|194144.8|194094.8|13
1727898880000|2024-10-02 19:54:40|194149.5|194099.5|194119.8|194069.8|194150.9|194100.9|194106.7|194056.7|15
1727898890000|2024-10-02 19:54:50|194119.9|194069.9|194122.2|194072.2|194125.4|194075.4|194118.7|194068.7|13
1727898900000|2024-10-02 19:55:00|194124.6|194074.6|194132.8|194082.8|194135.6|194085.6|194124.6|194074.6|35
1727898910000|2024-10-02 19:55:10|194130.1|194080.1|194126.3|194076.3|194135|194085|194125.2|194075.2|22
1727898920000|2024-10-02 19:55:20|194127.4|194077.4|194136.8|194086.8|194138.6|194088.6|194124.8|194074.8|21
1727898930000|2024-10-02 19:55:30|194144|194094|194164.2|194114.2|194175.2|194125.2|194144|194094|24
1727898940000|2024-10-02 19:55:40|194167|194117|194173.8|194123.8|194173.8|194123.8|194157.1|194107.1|21
1727898950000|2024-10-02 19:55:50|194168.1|194118.1|194167.1|194117.1|194173.5|194123.5|194154.7|194104.7|33
1727898960000|2024-10-02 19:56:00|194162.7|194112.7|194155.6|194105.6|194170.7|194120.7|194153.9|194103.9|27
1727898970000|2024-10-02 19:56:10|194154.2|194104.2|194151.9|194101.9|194156.9|194106.9|194147.2|194097.2|23
1727898980000|2024-10-02 19:56:20|194150.7|194100.7|194161.7|194111.7|194163.8|194113.8|194150.7|194100.7|19
1727898990000|2024-10-02 19:56:30|194161.9|194111.9|194188.3|194138.3|194189.7|194139.7|194157.6|194107.6|33
1727899000000|2024-10-02 19:56:40|194183.9|194133.9|194186.1|194136.1|194192.4|194142.4|194181|194131|24
1727899010000|2024-10-02 19:56:50|194187.1|194137.1|194196.7|194146.7|194202.9|194152.9|194184.5|194134.5|37
1727899020000|2024-10-02 19:57:00|194201.7|194151.7|194198.6|194148.6|194208.3|194158.3|194194.8|194144.8|27
1727899030000|2024-10-02 19:57:10|194195.5|194145.5|194231.9|194106.9|194234.7|194148.8|194192.7|194103.2|24
1727899040000|2024-10-02 19:57:20|194234.4|194109.4|194231.2|194106.2|194234.5|194109.5|194230|194105|15
1727899050000|2024-10-02 19:57:30|194229.1|194104.1|194214|194089|194229.1|194104.1|194209.4|194084.4|12
1727899060000|2024-10-02 19:57:40|194212.8|194087.8|194208.9|194083.9|194221.1|194096.1|194202.2|194077.2|19
1727899070000|2024-10-02 19:57:50|194210.5|194085.5|194212|194087|194214.3|194089.3|194208.6|194083.6|21
1727899080000|2024-10-02 19:58:00|194209|194084|194206.7|194081.7|194214.4|194089.4|194204.8|194079.8|21
1727899090000|2024-10-02 19:58:10|194208.9|194083.9|194199.5|194074.5|194211.4|194086.4|194199.5|194074.5|25
1727899100000|2024-10-02 19:58:20|194201.8|194076.8|194191.4|194066.4|194205.6|194080.6|194188.7|194063.7|35
1727899110000|2024-10-02 19:58:30|194196.3|194071.3|194185.2|194060.2|194196.6|194071.6|194182.1|194057.1|33
1727899120000|2024-10-02 19:58:40|194184.2|194059.2|194183.5|194058.5|194184.2|194059.2|194183.5|194058.5|2
1727899130000|2024-10-02 19:58:50|194184.3|194059.3|194173.2|194123.2|194201.4|194126.6|194171.4|194046.4|16
1727899140000|2024-10-02 19:59:00|194175|194125|194181.9|194131.9|194215.6|194131.9|194167.4|194087|40
1727899150000|2024-10-02 19:59:10|194178.7|194128.7|194221.8|194096.8|194227.5|194135.7|194178|194084.2|39
1727899160000|2024-10-02 19:59:20|194223.2|194098.2|194228.7|194103.7|194234.8|194139.7|194189.7|194089.2|33
1727899170000|2024-10-02 19:59:30|194236.5|194111.5|194228.8|194103.8|194236.5|194111.5|194218.5|194093.5|35
1727899180000|2024-10-02 19:59:40|194223|194098|194227.4|194177.4|194242|194182.8|194191.5|194094.8|32
1727899190000|2024-10-02 19:59:50|194227.6|194177.6|194262.4|194212.4|194305.1|194217|194226|194166.6|34
1727899200000|2024-10-02 20:00:00|194263.6|194213.6|194264.7|194214.7|194267.7|194217.7|194258|194208|31
1727899210000|2024-10-02 20:00:10|194266.2|194216.2|194301.2|194176.2|194301.2|194217.3|194264.9|194173.3|21
1727899220000|2024-10-02 20:00:20|194299.4|194174.4|194295|194170|194299.4|194174.4|194293.8|194168.8|35
1727899230000|2024-10-02 20:00:30|194296.3|194171.3|194284.5|194159.5|194302.1|194177.1|194282.3|194157.3|39
1727899240000|2024-10-02 20:00:40|194285.2|194160.2|194285.4|194160.4|194286.4|194161.4|194283|194158|37
1727899250000|2024-10-02 20:00:50|194284.1|194159.1|194285|194160|194286|194161|194283.1|194158.1|27
1727899260000|2024-10-02 20:01:00|194288.3|194163.3|194284.3|194159.3|194288.3|194163.3|194282.6|194157.6|29
1727899270000|2024-10-02 20:01:10|194283.2|194158.2|194293.3|194168.3|194298.1|194173.1|194283.2|194158.2|22
1727899280000|2024-10-02 20:01:20|194292.7|194167.7|194282.2|194157.2|194298|194173|194282.2|194157.2|35
1727899290000|2024-10-02 20:01:30|194276.4|194151.4|194287.2|194162.2|194292.6|194167.6|194274.4|194149.4|26
1727899300000|2024-10-02 20:01:40|194290|194165|194280.7|194155.7|194290.8|194165.8|194279.9|194154.9|23
1727899310000|2024-10-02 20:01:50|194279.8|194154.8|194274.2|194149.2|194289.5|194164.5|194274.2|194149.2|27
1727899320000|2024-10-02 20:02:00|194276.4|194151.4|194272.3|194147.3|194278.6|194153.6|194272.3|194147.3|19
1727899330000|2024-10-02 20:02:10|194274.4|194149.4|194274|194149|194275.8|194150.8|194272.5|194147.5|14
1727899340000|2024-10-02 20:02:20|194270|194145|194253.2|194128.2|194270|194145|194251.9|194126.9|23
1727899350000|2024-10-02 20:02:30|194255.3|194130.3|194255.2|194130.2|194256|194131|194249.9|194124.9|24
1727899360000|2024-10-02 20:02:40|194255.4|194130.4|194255.3|194130.3|194255.9|194130.9|194251.6|194126.6|23
1727899370000|2024-10-02 20:02:50|194254.6|194129.6|194254.6|194129.6|194257.9|194132.9|194253.4|194128.4|22
1727899380000|2024-10-02 20:03:00|194255.3|194130.3|194299.1|194174.1|194299.1|194174.1|194251.3|194126.3|21
1727899390000|2024-10-02 20:03:10|194304.5|194179.5|194288.3|194163.3|194306|194181|194285.1|194160.1|34
1727899400000|2024-10-02 20:03:20|194287.2|194162.2|194287.8|194162.8|194298.3|194173.3|194285|194160|35
1727899410000|2024-10-02 20:03:30|194287.5|194162.5|194287.8|194162.8|194292.2|194167.2|194284.2|194159.2|38
1727899420000|2024-10-02 20:03:40|194287|194162|194288.9|194163.9|194297.2|194172.2|194274.7|194149.7|33
1727899430000|2024-10-02 20:03:50|194290.1|194165.1|194295.2|194170.2|194297.5|194172.5|194287.6|194162.6|39
1727899440000|2024-10-02 20:04:00|194287.8|194162.8|194270.8|194145.8|194297.4|194172.4|194268.3|194143.3|23
1727899450000|2024-10-02 20:04:10|194272.2|194147.2|194274.1|194149.1|194274.8|194149.8|194271.5|194146.5|5
1727899460000|2024-10-02 20:04:20|194274.9|194149.9|194294.4|194169.4|194299.3|194174.3|194272|194147|23
1727899470000|2024-10-02 20:04:30|194288.7|194163.7|194286.5|194161.5|194296.1|194171.1|194285|194160|25
1727899480000|2024-10-02 20:04:40|194293.2|194168.2|194295.9|194170.9|194296.6|194171.6|194286.9|194161.9|15
1727899490000|2024-10-02 20:04:50|194296.6|194171.6|194296.1|194171.1|194298.1|194173.1|194290.2|194165.2|25
1727899500000|2024-10-02 20:05:00|194296.5|194171.5|194290|194165|194299.7|194174.7|194287.9|194162.9|38
1727899510000|2024-10-02 20:05:10|194297.1|194172.1|194316.8|194191.8|194323.1|194198.1|194288.3|194163.3|29
1727899520000|2024-10-02 20:05:20|194317.5|194192.5|194323.5|194198.5|194331.7|194206.7|194309.1|194184.1|13
1727899530000|2024-10-02 20:05:30|194323.4|194198.4|194332.4|194207.4|194332.4|194207.4|194323.4|194198.4|12
1727899540000|2024-10-02 20:05:40|194332.5|194207.5|194332|194207|194332.5|194207.5|194324.7|194199.7|7
1727899550000|2024-10-02 20:05:50|194330.3|194205.3|194322.8|194197.8|194330.3|194205.3|194318.2|194193.2|12
1727899560000|2024-10-02 20:06:00|194321.3|194196.3|194317.8|194192.8|194321.3|194196.3|194298.5|194173.5|26
1727899570000|2024-10-02 20:06:10|194316.5|194191.5|194316.4|194191.4|194326.2|194201.2|194308|194183|26
1727899580000|2024-10-02 20:06:20|194320.2|194195.2|194332.9|194207.9|194342.2|194217.2|194320.2|194195.2|27
1727899590000|2024-10-02 20:06:30|194339.4|194214.4|194336|194211|194339.4|194214.4|194330.1|194205.1|21
1727899600000|2024-10-02 20:06:40|194338|194213|194334.9|194209.9|194342.8|194217.8|194331|194206|37
1727899610000|2024-10-02 20:06:50|194335.2|194210.2|194325.2|194200.2|194335.2|194210.2|194325.2|194200.2|24
1727899620000|2024-10-02 20:07:00|194329.6|194204.6|194330|194205|194330.2|194205.2|194325.2|194200.2|31
1727899630000|2024-10-02 20:07:10|194326.5|194201.5|194300.8|194175.8|194326.5|194201.5|194293.1|194168.1|18
1727899640000|2024-10-02 20:07:20|194301.6|194176.6|194307.7|194182.7|194311|194186|194300.4|194175.4|17
1727899650000|2024-10-02 20:07:30|194310.1|194185.1|194313.5|194188.5|194317.6|194192.6|194307.1|194182.1|27
1727899660000|2024-10-02 20:07:40|194314.3|194189.3|194313.9|194188.9|194314.8|194189.8|194308.6|194183.6|18
1727899670000|2024-10-02 20:07:50|194314.2|194189.2|194313.3|194188.3|194314.8|194189.8|194312.2|194187.2|29
1727899680000|2024-10-02 20:08:00|194314.5|194189.5|194312.8|194187.8|194315|194190|194312.1|194187.1|12
1727899690000|2024-10-02 20:08:10|194313.3|194188.3|194310.5|194185.5|194313.9|194188.9|194305.8|194180.8|23
1727899700000|2024-10-02 20:08:20|194311.3|194186.3|194290.4|194165.4|194311.3|194186.3|194283.5|194158.5|21
1727899710000|2024-10-02 20:08:30|194290.9|194165.9|194292.6|194167.6|194295.5|194170.5|194287.7|194162.7|31
1727899720000|2024-10-02 20:08:40|194285.2|194160.2|194275.9|194150.9|194293.5|194168.5|194273.2|194148.2|37
1727899730000|2024-10-02 20:08:50|194276.8|194151.8|194276.5|194151.5|194284.3|194159.3|194274.2|194149.2|32
1727899740000|2024-10-02 20:09:00|194262|194137|194274.2|194149.2|194274.2|194149.2|194257.7|194132.7|14
1727899750000|2024-10-02 20:09:10|194269.8|194144.8|194270.2|194145.2|194274.7|194149.7|194267.4|194142.4|28
1727899760000|2024-10-02 20:09:20|194269.5|194144.5|194264.4|194139.4|194274|194149|194264.4|194139.4|38
1727899770000|2024-10-02 20:09:30|194265.9|194140.9|194269|194144|194273.7|194148.7|194263.5|194138.5|34
1727899780000|2024-10-02 20:09:40|194273.9|194148.9|194263.9|194138.9|194273.9|194148.9|194260.1|194135.1|37
1727899790000|2024-10-02 20:09:50|194259.6|194134.6|194266.6|194141.6|194273.9|194148.9|194259.1|194134.1|34
1727899800000|2024-10-02 20:10:00|194270.6|194145.6|194269.9|194144.9|194273.4|194148.4|194263.4|194138.4|17
1727899810000|2024-10-02 20:10:10|194272.7|194147.7|194266.3|194141.3|194273.7|194148.7|194263.9|194138.9|28
1727899820000|2024-10-02 20:10:20|194266.4|194141.4|194258.8|194133.8|194267.2|194142.2|194256.3|194131.3|32
1727899830000|2024-10-02 20:10:30|194260.2|194135.2|194259.9|194134.9|194268.1|194143.1|194256.3|194131.3|38
1727899840000|2024-10-02 20:10:40|194260.2|194135.2|194254.9|194129.9|194266.2|194141.2|194250.8|194125.8|38
1727899850000|2024-10-02 20:10:50|194261.2|194136.2|194254.7|194129.7|194264.3|194139.3|194254.2|194129.2|29
1727899860000|2024-10-02 20:11:00|194256.9|194131.9|194258.3|194133.3|194263.7|194138.7|194253.8|194128.8|20
1727899870000|2024-10-02 20:11:10|194257.4|194132.4|194259|194134|194265.6|194140.6|194253.2|194128.2|30
1727899880000|2024-10-02 20:11:20|194255.9|194130.9|194265.5|194140.5|194265.5|194140.5|194255.9|194130.9|21
1727899890000|2024-10-02 20:11:30|194266.1|194141.1|194266.8|194141.8|194266.8|194141.8|194252.9|194127.9|33
1727899900000|2024-10-02 20:11:40|194257.4|194132.4|194259.9|194134.9|194266.7|194141.7|194252.9|194127.9|38
1727899910000|2024-10-02 20:11:50|194255.8|194130.8|194263.9|194138.9|194265.4|194140.4|194255.5|194130.5|37
1727899920000|2024-10-02 20:12:00|194264.3|194139.3|194254.7|194129.7|194264.5|194139.5|194253.4|194128.4|38
1727899930000|2024-10-02 20:12:10|194258.5|194133.5|194257.7|194132.7|194265.5|194140.5|194254.7|194129.7|38
1727899940000|2024-10-02 20:12:20|194260.9|194135.9|194262.5|194137.5|194264.3|194139.3|194255.4|194130.4|33
1727899950000|2024-10-02 20:12:30|194260.2|194135.2|194227.4|194102.4|194262.4|194137.4|194224.7|194099.7|22
1727899960000|2024-10-02 20:12:40|194229.8|194104.8|194224.1|194099.1|194230.2|194105.2|194222|194097|20
1727899970000|2024-10-02 20:12:50|194224.7|194099.7|194225.9|194100.9|194228.9|194103.9|194221.7|194096.7|28
1727899980000|2024-10-02 20:13:00|194229.4|194104.4|194225.2|194100.2|194230.9|194105.9|194221.9|194096.9|34
1727899990000|2024-10-02 20:13:10|194227.1|194102.1|194222.7|194097.7|194227.3|194102.3|194220.2|194095.2|29
1727900000000|2024-10-02 20:13:20|194218.2|194093.2|194223.6|194098.6|194228.5|194103.5|194218.2|194093.2|37
1727900010000|2024-10-02 20:13:30|194227.9|194102.9|194225.1|194100.1|194228.7|194103.7|194220.2|194095.2|25
1727900020000|2024-10-02 20:13:40|194222.9|194097.9|194223.3|194098.3|194228.2|194103.2|194216.2|194091.2|36
1727900030000|2024-10-02 20:13:50|194217.9|194092.9|194219.5|194094.5|194225.3|194100.3|194216.9|194091.9|38
1727900040000|2024-10-02 20:14:00|194205.5|194080.5|194226.9|194101.9|194230.1|194105.1|194205.5|194080.5|36
1727900050000|2024-10-02 20:14:10|194218.3|194093.3|194231.8|194106.8|194231.8|194106.8|194218.2|194093.2|37
1727900060000|2024-10-02 20:14:20|194225.6|194100.6|194227.9|194102.9|194231.9|194106.9|194222.9|194097.9|39
1727900070000|2024-10-02 20:14:30|194224.1|194099.1|194225.1|194100.1|194233.4|194108.4|194223.4|194098.4|37
1727900080000|2024-10-02 20:14:40|194224.5|194099.5|194262.7|194137.7|194267.9|194142.9|194224.5|194099.5|39
1727900090000|2024-10-02 20:14:50|194242.2|194117.2|194228.3|194103.3|194242.2|194117.2|194228.3|194103.3|8
1727900100000|2024-10-02 20:15:00|194226.3|194101.3|194219.3|194094.3|194226.3|194101.3|194216.2|194091.2|14
1727900110000|2024-10-02 20:15:10|194218.6|194093.6|194219.6|194094.6|194224.3|194099.3|194218.4|194093.4|11
1727900120000|2024-10-02 20:15:20|194220.2|194095.2|194223.2|194098.2|194230.3|194105.3|194218.4|194093.4|22
1727900130000|2024-10-02 20:15:30|194226.2|194101.2|194229|194104|194230.1|194105.1|194221.7|194096.7|27
1727900140000|2024-10-02 20:15:40|194223.2|194098.2|194223.8|194098.8|194227.9|194102.9|194222.7|194097.7|8
1727900150000|2024-10-02 20:15:50|194223.3|194098.3|194229.7|194104.7|194231.9|194106.9|194220.3|194095.3|30
1727900160000|2024-10-02 20:16:00|194224.5|194099.5|194233.7|194108.7|194238.8|194113.8|194224.5|194099.5|20
1727900170000|2024-10-02 20:16:10|194231.4|194106.4|194232|194107|194237.2|194112.2|194230.8|194105.8|18
1727900180000|2024-10-02 20:16:20|194236.6|194111.6|194232.3|194107.3|194238.3|194113.3|194231.8|194106.8|4
1727900190000|2024-10-02 20:16:30|194238.7|194113.7|194231.4|194106.4|194238.7|194113.7|194231.2|194106.2|8
1727900200000|2024-10-02 20:16:40|194236.6|194111.6|194197|194072|194236.6|194111.6|194193.8|194068.8|27
1727900210000|2024-10-02 20:16:50|194194.1|194069.1|194198.6|194073.6|194198.9|194073.9|194194.1|194069.1|10
1727900220000|2024-10-02 20:17:00|194197.6|194072.6|194194.8|194069.8|194198.5|194073.5|194192.4|194067.4|15
1727900230000|2024-10-02 20:17:10|194197|194072|194197.2|194072.2|194197.7|194072.7|194191.9|194066.9|23
1727900240000|2024-10-02 20:17:20|194192.9|194067.9|194199.2|194074.2|194199.2|194074.2|194190|194065|35
1727900250000|2024-10-02 20:17:30|194195.3|194070.3|194194.3|194069.3|194198.6|194073.6|194189.7|194064.7|34
1727900260000|2024-10-02 20:17:40|194191.1|194066.1|194196.1|194071.1|194198.9|194073.9|194191.1|194066.1|28
1727900270000|2024-10-02 20:17:50|194189.2|194064.2|194185.6|194060.6|194191.2|194066.2|194182.2|194057.2|28
1727900280000|2024-10-02 20:18:00|194185.5|194060.5|194186.3|194061.3|194188|194063|194181.9|194056.9|26
1727900290000|2024-10-02 20:18:10|194184|194059|194183.6|194058.6|194186.5|194061.5|194180.4|194055.4|22
1727900300000|2024-10-02 20:18:20|194184.1|194059.1|194182.7|194057.7|194187.4|194062.4|194181.4|194056.4|27
1727900310000|2024-10-02 20:18:30|194185|194060|194180|194055|194188|194063|194180|194055|19
1727900320000|2024-10-02 20:18:40|194177.1|194052.1|194183.5|194058.5|194184.9|194059.9|194175|194050|22
1727900330000|2024-10-02 20:18:50|194182.2|194057.2|194184.1|194059.1|194186.7|194061.7|194178.7|194053.7|26
1727900340000|2024-10-02 20:19:00|194181|194056|194178.9|194053.9|194186.5|194061.5|194164.6|194039.6|13
1727900350000|2024-10-02 20:19:10|194175.4|194050.4|194173.3|194048.3|194177.5|194052.5|194169.1|194044.1|20
1727900360000|2024-10-02 20:19:20|194169.6|194044.6|194124.3|193999.3|194174.3|194049.3|194123|193998|28
1727900370000|2024-10-02 20:19:30|194128.4|194003.4|194138|194013|194140.9|194015.9|194122.3|193997.3|23
1727900380000|2024-10-02 20:19:40|194143|194018|194144.2|194019.2|194144.8|194019.8|194142|194017|7
1727900390000|2024-10-02 20:19:50|194143|194018|194144.1|194019.1|194144.4|194019.4|194138.2|194013.2|7
1727900400000|2024-10-02 20:20:00|194142.3|194017.3|194143.8|194018.8|194144.3|194019.3|194137.4|194012.4|9
1727900410000|2024-10-02 20:20:10|194142|194017|194143.1|194018.1|194143.1|194018.1|194135.5|194010.5|7
1727900420000|2024-10-02 20:20:20|194141.4|194016.4|194157.5|194032.5|194158.3|194033.3|194137.5|194012.5|14
1727900430000|2024-10-02 20:20:30|194158.5|194033.5|194155.2|194030.2|194158.7|194033.7|194148.9|194023.9|34
1727900440000|2024-10-02 20:20:40|194155.7|194030.7|194155.5|194030.5|194156.2|194031.2|194150.2|194025.2|17
1727900450000|2024-10-02 20:20:50|194156.8|194031.8|194154.7|194029.7|194157.1|194032.1|194150.5|194025.5|14
1727900460000|2024-10-02 20:21:00|194156.9|194031.9|194163.9|194038.9|194169.9|194044.9|194156.9|194031.9|38
1727900470000|2024-10-02 20:21:10|194169.1|194044.1|194176.2|194051.2|194178.1|194053.1|194163.5|194038.5|36
1727900480000|2024-10-02 20:21:20|194171.1|194046.1|194172.1|194047.1|194178.2|194053.2|194168.1|194043.1|31
1727900490000|2024-10-02 20:21:30|194172.4|194047.4|194170.9|194045.9|194176.2|194051.2|194168.9|194043.9|26
1727900500000|2024-10-02 20:21:40|194172|194047|194172.1|194047.1|194177.2|194052.2|194168.5|194043.5|30
1727900510000|2024-10-02 20:21:50|194176.8|194051.8|194172.1|194047.1|194177.8|194052.8|194169.5|194044.5|34
1727900520000|2024-10-02 20:22:00|194170.2|194045.2|194171.7|194046.7|194176.6|194051.6|194170|194045|28
1727900530000|2024-10-02 20:22:10|194168.4|194043.4|194171.3|194046.3|194175.9|194050.9|194168.4|194043.4|37
1727900540000|2024-10-02 20:22:20|194171.1|194046.1|194170.5|194045.5|194177.4|194052.4|194169.1|194044.1|35
1727900550000|2024-10-02 20:22:30|194172|194047|194170.2|194045.2|194177.4|194052.4|194169.9|194044.9|33
1727900560000|2024-10-02 20:22:40|194171.5|194046.5|194194.3|194069.3|194202.3|194077.3|194169.8|194044.8|19
1727900570000|2024-10-02 20:22:50|194197.8|194072.8|194198.1|194073.1|194198.4|194073.4|194197.6|194072.6|5
1727900580000|2024-10-02 20:23:00|194197|194072|194196.3|194071.3|194199.8|194074.8|194194.9|194069.9|4
1727900590000|2024-10-02 20:23:10|194195.7|194070.7|194191.6|194066.6|194200.8|194075.8|194191.6|194066.6|6
1727900600000|2024-10-02 20:23:20|194189.7|194064.7|194154.7|194029.7|194189.7|194064.7|194150.1|194025.1|35
1727900610000|2024-10-02 20:23:30|194147.9|194022.9|194147.3|194022.3|194150.7|194025.7|194146.3|194021.3|18
1727900620000|2024-10-02 20:23:40|194149.5|194024.5|194152.4|194027.4|194154.3|194029.3|194147.5|194022.5|24
1727900630000|2024-10-02 20:23:50|194152.7|194027.7|194150.2|194025.2|194154|194029|194144.4|194019.4|25
1727900640000|2024-10-02 20:24:00|194147.6|194022.6|194151.3|194026.3|194151.3|194026.3|194143.5|194018.5|26
1727900650000|2024-10-02 20:24:10|194145.3|194020.3|194148.1|194023.1|194150.4|194025.4|194143|194018|25
1727900660000|2024-10-02 20:24:20|194150.8|194025.8|194149.7|194024.7|194154.7|194029.7|194142.6|194017.6|30
1727900670000|2024-10-02 20:24:30|194148.9|194023.9|194151.9|194026.9|194153.2|194028.2|194145.3|194020.3|25
1727900680000|2024-10-02 20:24:40|194152.6|194027.6|194149.4|194024.4|194152.6|194027.6|194143.4|194018.4|25
1727900690000|2024-10-02 20:24:50|194147.2|194022.2|194144.2|194019.2|194149.9|194024.9|194140.2|194015.2|20
1727900700000|2024-10-02 20:25:00|194144.4|194019.4|194160|194035|194182.3|194057.3|194144.4|194019.4|20
1727900710000|2024-10-02 20:25:10|194161.8|194036.8|194164.7|194039.7|194176|194051|194158.3|194033.3|30
1727900720000|2024-10-02 20:25:20|194174.9|194049.9|194191.4|194066.4|194191.4|194066.4|194172.8|194047.8|12
1727900740000|2024-10-02 20:25:40|194191.3|194066.3|194189.4|194064.4|194191.3|194066.3|194189.4|194064.4|2
1727900750000|2024-10-02 20:25:50|194197.5|194072.5|194197.4|194072.4|194197.5|194072.5|194197.4|194072.4|2
1727900760000|2024-10-02 20:26:00|194200.5|194075.5|194195.2|194070.2|194200.5|194075.5|194192.8|194067.8|8
1727900770000|2024-10-02 20:26:10|194193.1|194068.1|194233.6|194108.6|194233.6|194108.6|194193.1|194068.1|5
1727900780000|2024-10-02 20:26:20|194235|194110|194281.3|194156.3|194281.3|194156.3|194223.3|194098.3|19
1727900790000|2024-10-02 20:26:30|194279|194154|194282.2|194157.2|194283.1|194158.1|194278.6|194153.6|7
1727900800000|2024-10-02 20:26:40|194279.9|194154.9|194281|194156|194281|194156|194276.2|194151.2|13
1727900810000|2024-10-02 20:26:50|194282.6|194157.6|194257.1|194132.1|194294.4|194169.4|194257.1|194132.1|13
1727900830000|2024-10-02 20:27:10|194257.2|194132.2|194257.2|194132.2|194257.2|194132.2|194257.2|194132.2|1
1727900840000|2024-10-02 20:27:20|194255.1|194130.1|194247|194122|194255.1|194130.1|194245.4|194120.4|6
1727900850000|2024-10-02 20:27:30|194252.1|194127.1|194246.6|194121.6|194252.1|194127.1|194246.6|194121.6|6
1727900860000|2024-10-02 20:27:40|194244.3|194119.3|194246.4|194121.4|194246.4|194121.4|194244.3|194119.3|3
1727900870000|2024-10-02 20:27:50|194245.3|194120.3|194239.9|194114.9|194248.3|194123.3|194239.9|194114.9|15
1727900880000|2024-10-02 20:28:00|194245.2|194120.2|194234|194109|194247.4|194122.4|194234|194109|14
1727900890000|2024-10-02 20:28:10|194234.8|194109.8|194235.6|194110.6|194235.8|194110.8|194233.8|194108.8|14
1727900900000|2024-10-02 20:28:20|194234.2|194109.2|194236.3|194111.3|194241.2|194116.2|194234.2|194109.2|7
1727900910000|2024-10-02 20:28:30|194236.1|194111.1|194234.4|194109.4|194236.1|194111.1|194233.5|194108.5|3
1727900920000|2024-10-02 20:28:40|194231.9|194106.9|194248.6|194123.6|194255.1|194130.1|194229.8|194104.8|17
1727900930000|2024-10-02 20:28:50|194254.4|194129.4|194254.8|194129.8|194259.9|194134.9|194248.4|194123.4|9
1727900940000|2024-10-02 20:29:00|194248.9|194123.9|194249|194124|194256.9|194131.9|194248.7|194123.7|10
1727900950000|2024-10-02 20:29:10|194253.8|194128.8|194254.6|194129.6|194260.2|194135.2|194249.1|194124.1|10
1727900960000|2024-10-02 20:29:20|194254.7|194129.7|194254.7|194129.7|194254.7|194129.7|194254.7|194129.7|1
1727900970000|2024-10-02 20:29:30|194269.8|194144.8|194257.5|194132.5|194269.8|194144.8|194254.7|194129.7|6
1727900980000|2024-10-02 20:29:40|194257.3|194132.3|194268.8|194143.8|194271.4|194146.4|194257.3|194132.3|24
1727900990000|2024-10-02 20:29:50|194266.9|194141.9|194272.7|194147.7|194298.5|194173.5|194258.7|194133.7|18
1727901000000|2024-10-02 20:30:00|194270.6|194145.6|194269.8|194144.8|194272.3|194147.3|194263.9|194138.9|18
1727901010000|2024-10-02 20:30:10|194266.4|194141.4|194262.8|194137.8|194272.9|194147.9|194260.8|194135.8|33
1727901020000|2024-10-02 20:30:20|194262.7|194137.7|194261.8|194136.8|194269.2|194144.2|194260.5|194135.5|30
1727901030000|2024-10-02 20:30:30|194267.6|194142.6|194262.9|194137.9|194267.6|194142.6|194259.7|194134.7|20
1727901040000|2024-10-02 20:30:40|194264.4|194139.4|194262.9|194137.9|194264.5|194139.5|194260|194135|15
1727901050000|2024-10-02 20:30:50|194260.6|194135.6|194263.5|194138.5|194267.5|194142.5|194257.4|194132.4|15
1727901060000|2024-10-02 20:31:00|194266.2|194141.2|194272|194147|194277.2|194152.2|194265.2|194140.2|10
1727901070000|2024-10-02 20:31:10|194267.7|194142.7|194285.6|194160.6|194296.6|194171.6|194264.2|194139.2|18
1727901080000|2024-10-02 20:31:20|194277.3|194152.3|194282.2|194157.2|194288.1|194163.1|194276.6|194151.6|30
1727901090000|2024-10-02 20:31:30|194285.9|194160.9|194288.7|194163.7|194289.5|194164.5|194278.3|194153.3|22
1727901100000|2024-10-02 20:31:40|194281.9|194156.9|194282.3|194157.3|194294.4|194169.4|194278.8|194153.8|30
1727901110000|2024-10-02 20:31:50|194289.6|194164.6|194324.1|194199.1|194344.2|194219.2|194289.6|194164.6|35
1727901120000|2024-10-02 20:32:00|194311.5|194186.5|194316.6|194191.6|194324.4|194199.4|194311.4|194186.4|31
1727901130000|2024-10-02 20:32:10|194316.7|194191.7|194325.6|194200.6|194325.6|194200.6|194314.4|194189.4|32
1727901140000|2024-10-02 20:32:20|194322.4|194197.4|194320.2|194195.2|194329.9|194204.9|194314.3|194189.3|37
1727901150000|2024-10-02 20:32:30|194325.9|194200.9|194358.5|194233.5|194370.3|194245.3|194325.3|194200.3|20
1727901160000|2024-10-02 20:32:40|194353.7|194228.7|194350.5|194225.5|194358.5|194233.5|194350|194225|12
1727901170000|2024-10-02 20:32:50|194355.6|194230.6|194353.5|194228.5|194357.9|194232.9|194350.6|194225.6|21
1727901180000|2024-10-02 20:33:00|194361.5|194236.5|194366.4|194241.4|194379.4|194254.4|194361.5|194236.5|22
1727901190000|2024-10-02 20:33:10|194365.8|194240.8|194369.4|194244.4|194369.4|194244.4|194365.6|194240.6|11
1727901200000|2024-10-02 20:33:20|194365.3|194240.3|194363.7|194238.7|194370.7|194245.7|194363|194238|15
1727901210000|2024-10-02 20:33:30|194363.3|194238.3|194363.7|194238.7|194369.7|194244.7|194362.9|194237.9|24
1727901220000|2024-10-02 20:33:40|194362.7|194237.7|194370.1|194245.1|194376.1|194251.1|194362.7|194237.7|27
1727901230000|2024-10-02 20:33:50|194370.9|194245.9|194370.5|194245.5|194379.2|194254.2|194367.4|194242.4|28
1727901240000|2024-10-02 20:34:00|194378.1|194253.1|194369.9|194244.9|194378.1|194253.1|194367.9|194242.9|13
1727901250000|2024-10-02 20:34:10|194365.4|194240.4|194362.6|194237.6|194366.4|194241.4|194357.8|194232.8|13
1727901260000|2024-10-02 20:34:20|194362.8|194237.8|194370.3|194245.3|194375.2|194250.2|194362.8|194237.8|16
1727901270000|2024-10-02 20:34:30|194368.6|194243.6|194367.5|194242.5|194376|194251|194367.5|194242.5|13
1727901280000|2024-10-02 20:34:40|194372.9|194247.9|194385.1|194260.1|194391.1|194266.1|194366.6|194241.6|12
1727901290000|2024-10-02 20:34:50|194386.4|194261.4|194387.9|194262.9|194391.3|194266.3|194386.4|194261.4|6
1727901300000|2024-10-02 20:35:00|194388.3|194263.3|194387.2|194262.2|194392.9|194267.9|194387.2|194262.2|5
1727901320000|2024-10-02 20:35:20|194386.2|194261.2|194400.8|194275.8|194401.5|194276.5|194386.2|194261.2|6
1727901330000|2024-10-02 20:35:30|194395.9|194270.9|194395.4|194270.4|194401.2|194276.2|194395.1|194270.1|8
1727901340000|2024-10-02 20:35:40|194398.2|194273.2|194395|194270|194398.2|194273.2|194395|194270|4
1727901350000|2024-10-02 20:35:50|194392.1|194267.1|194392|194267|194394.7|194269.7|194392|194267|3
1727901360000|2024-10-02 20:36:00|194393.1|194268.1|194393.3|194268.3|194403.8|194278.8|194390.5|194265.5|11
1727901370000|2024-10-02 20:36:10|194391.1|194266.1|194397.1|194272.1|194397.1|194272.1|194391.1|194266.1|2
1727901380000|2024-10-02 20:36:20|194396.1|194271.1|194385.6|194260.6|194396.1|194271.1|194381.5|194256.5|19
1727901390000|2024-10-02 20:36:30|194382.4|194257.4|194390.6|194265.6|194391.3|194266.3|194382.4|194257.4|27
1727901400000|2024-10-02 20:36:40|194382.3|194257.3|194377.8|194252.8|194390.1|194265.1|194377.4|194252.4|27
1727901410000|2024-10-02 20:36:50|194390.7|194265.7|194382.1|194257.1|194390.7|194265.7|194382.1|194257.1|27
1727901420000|2024-10-02 20:37:00|194387.9|194262.9|194385.4|194260.4|194393.2|194268.2|194384.2|194259.2|13
1727901430000|2024-10-02 20:37:10|194385.9|194260.9|194386.1|194261.1|194389.5|194264.5|194385.2|194260.2|13
1727901440000|2024-10-02 20:37:20|194388.1|194263.1|194385.4|194260.4|194391.5|194266.5|194384.8|194259.8|12
1727901450000|2024-10-02 20:37:30|194387|194262|194385.4|194260.4|194391.7|194266.7|194383.1|194258.1|5
1727901460000|2024-10-02 20:37:40|194382.5|194257.5|194382.5|194257.5|194384.9|194259.9|194382.5|194257.5|9
1727901470000|2024-10-02 20:37:50|194380.9|194255.9|194383.1|194258.1|194385.5|194260.5|194380.9|194255.9|5
1727901480000|2024-10-02 20:38:00|194389.5|194264.5|194386.1|194261.1|194391.7|194266.7|194383.1|194258.1|24
1727901490000|2024-10-02 20:38:10|194385.2|194260.2|194387.1|194262.1|194392.1|194267.1|194382.8|194257.8|20
1727901500000|2024-10-02 20:38:20|194386.8|194261.8|194392.9|194267.9|194393.5|194268.5|194385.2|194260.2|29
1727901510000|2024-10-02 20:38:30|194388.6|194263.6|194391.2|194266.2|194400.5|194275.5|194386.9|194261.9|20
1727901520000|2024-10-02 20:38:40|194396.4|194271.4|194388.3|194263.3|194396.7|194271.7|194386.8|194261.8|23
1727901530000|2024-10-02 20:38:50|194386.7|194261.7|194387.5|194262.5|194393.1|194268.1|194385.6|194260.6|25
1727901540000|2024-10-02 20:39:00|194389|194264|194394.3|194269.3|194394.5|194269.5|194386.7|194261.7|23
1727901550000|2024-10-02 20:39:10|194397|194272|194389.3|194264.3|194397|194272|194388.1|194263.1|23
1727901560000|2024-10-02 20:39:20|194389.6|194264.6|194391.7|194266.7|194396.6|194271.6|194389.5|194264.5|14
1727901570000|2024-10-02 20:39:30|194389.8|194264.8|194393.5|194268.5|194393.5|194268.5|194387|194262|8
1727901580000|2024-10-02 20:39:40|194388.6|194263.6|194376|194251|194388.6|194263.6|194369.4|194244.4|33
1727901590000|2024-10-02 20:39:50|194372.8|194247.8|194382|194257|194387.2|194262.2|194369.2|194244.2|36
1727901600000|2024-10-02 20:40:00|194380.4|194255.4|194348.8|194223.8|194384|194259|194344.7|194219.7|26
1727901610000|2024-10-02 20:40:10|194346.5|194221.5|194347.1|194222.1|194349.7|194224.7|194343.3|194218.3|24
1727901620000|2024-10-02 20:40:20|194345.4|194220.4|194347.6|194222.6|194351.2|194226.2|194345.3|194220.3|26
1727901630000|2024-10-02 20:40:30|194346.7|194221.7|194363.5|194238.5|194364|194239|194346|194221|30
1727901640000|2024-10-02 20:40:40|194361.6|194236.6|194363.3|194238.3|194363.3|194238.3|194360.3|194235.3|7
1727901650000|2024-10-02 20:40:50|194360.3|194235.3|194364|194239|194364|194239|194359.8|194234.8|10
1727901660000|2024-10-02 20:41:00|194362.1|194237.1|194342.4|194217.4|194362.5|194237.5|194342.4|194217.4|20
1727901670000|2024-10-02 20:41:10|194340.7|194215.7|194344.1|194219.1|194345|194220|194337.6|194212.6|16
1727901680000|2024-10-02 20:41:20|194344.6|194219.6|194344.5|194219.5|194345.1|194220.1|194341.5|194216.5|12
1727901690000|2024-10-02 20:41:30|194342.5|194217.5|194343.5|194218.5|194343.5|194218.5|194342.3|194217.3|3
1727901700000|2024-10-02 20:41:40|194343.7|194218.7|194335.6|194210.6|194349|194224|194334.8|194209.8|7
1727901710000|2024-10-02 20:41:50|194334.7|194209.7|194331|194206|194336.3|194211.3|194330.4|194205.4|22
1727901720000|2024-10-02 20:42:00|194328.7|194203.7|194274.3|194149.3|194333.7|194208.7|194262.3|194137.3|38
1727901730000|2024-10-02 20:42:10|194271.3|194146.3|194275.4|194150.4|194277.1|194152.1|194266.4|194141.4|18
1727901740000|2024-10-02 20:42:20|194273|194148|194281.1|194156.1|194281.1|194156.1|194266.8|194141.8|17
1727901750000|2024-10-02 20:42:30|194281.6|194156.6|194194.3|194069.3|194281.6|194156.6|194193.4|194068.4|22
1727901760000|2024-10-02 20:42:40|194200.1|194075.1|194200.9|194075.9|194201.3|194076.3|194194.9|194069.9|12
1727901770000|2024-10-02 20:42:50|194196|194071|194202.5|194077.5|194203.2|194078.2|194195.5|194070.5|22
1727901780000|2024-10-02 20:43:00|194204.4|194079.4|194203.1|194078.1|194206.1|194081.1|194197.1|194072.1|20
1727901790000|2024-10-02 20:43:10|194198.5|194073.5|194201.2|194076.2|194203.9|194078.9|194198.5|194073.5|4
1727901800000|2024-10-02 20:43:20|194195.1|194070.1|194206|194081|194206.7|194081.7|194195.1|194070.1|16
1727901810000|2024-10-02 20:43:30|194199.4|194074.4|194238.8|194113.8|194240.9|194115.9|194199.4|194074.4|13
1727901820000|2024-10-02 20:43:40|194241.5|194116.5|194241.5|194116.5|194241.5|194116.5|194241.5|194116.5|1
1727901830000|2024-10-02 20:43:50|194239.1|194114.1|194238.4|194113.4|194239.1|194114.1|194238.4|194113.4|2
1727901840000|2024-10-02 20:44:00|194235.1|194110.1|194253.7|194128.7|194253.8|194128.8|194235.1|194110.1|6
1727901850000|2024-10-02 20:44:10|194254.7|194129.7|194244.8|194119.8|194254.7|194129.7|194244.8|194119.8|6
1727901860000|2024-10-02 20:44:20|194247.5|194122.5|194245.5|194120.5|194253.9|194128.9|194243.7|194118.7|12
1727901870000|2024-10-02 20:44:30|194245.9|194120.9|194229.6|194104.6|194247.5|194122.5|194229.6|194104.6|4
1727901880000|2024-10-02 20:44:40|194230.9|194105.9|194230.1|194105.1|194230.9|194105.9|194230.1|194105.1|3
1727901890000|2024-10-02 20:44:50|194230.6|194105.6|194229.8|194104.8|194230.6|194105.6|194229.8|194104.8|2
1727901900000|2024-10-02 20:45:00|194229.9|194104.9|194215.8|194090.8|194229.9|194104.9|194208.8|194083.8|5
1727901910000|2024-10-02 20:45:10|194216.5|194091.5|194216.3|194091.3|194216.5|194091.5|194216.3|194091.3|2
1727901930000|2024-10-02 20:45:30|194216.2|194091.2|194188.4|194063.4|194216.2|194091.2|194186|194061|10
1727901940000|2024-10-02 20:45:40|194186|194061|194179.8|194054.8|194188.4|194063.4|194176.7|194051.7|16
1727901950000|2024-10-02 20:45:50|194182|194057|194179.7|194054.7|194184.2|194059.2|194179.7|194054.7|7
1727901960000|2024-10-02 20:46:00|194175.7|194050.7|194152.7|194027.7|194175.7|194050.7|194141.7|194016.7|28
1727901970000|2024-10-02 20:46:10|194150.9|194025.9|194154.7|194029.7|194157.3|194032.3|194150.9|194025.9|25
1727901980000|2024-10-02 20:46:20|194154.5|194029.5|194148|194023|194158|194033|194140|194015|32
1727901990000|2024-10-02 20:46:30|194149.4|194024.4|194156.3|194031.3|194162|194037|194140.6|194015.6|30
1727902000000|2024-10-02 20:46:40|194157.2|194032.2|194159.9|194034.9|194159.9|194034.9|194157.2|194032.2|3
1727902010000|2024-10-02 20:46:50|194160.2|194035.2|194154.2|194029.2|194160.2|194035.2|194144.9|194019.9|16
1727902020000|2024-10-02 20:47:00|194154.1|194029.1|194152.8|194027.8|194154.9|194029.9|194143.7|194018.7|31
1727902030000|2024-10-02 20:47:10|194150.4|194025.4|194148.4|194023.4|194153.8|194028.8|194145.7|194020.7|31
1727902040000|2024-10-02 20:47:20|194152.3|194027.3|194172.5|194047.5|194172.5|194047.5|194145.9|194020.9|36
1727902050000|2024-10-02 20:47:30|194172.7|194047.7|194173.4|194048.4|194173.9|194048.9|194172.7|194047.7|5
1727902060000|2024-10-02 20:47:40|194176.5|194051.5|194195.9|194070.9|194206.5|194081.5|194176.5|194051.5|12
1727902070000|2024-10-02 20:47:50|194205.9|194080.9|194191.8|194066.8|194206.1|194081.1|194184.3|194059.3|9
1727902080000|2024-10-02 20:48:00|194183.8|194058.8|194210.2|194085.2|194214|194089|194183.8|194058.8|30
1727902090000|2024-10-02 20:48:10|194213.4|194088.4|194198.2|194073.2|194213.4|194088.4|194183.3|194058.3|39
1727902100000|2024-10-02 20:48:20|194185.9|194060.9|194184.2|194059.2|194208.2|194083.2|194182.5|194057.5|38
1727902110000|2024-10-02 20:48:30|194197.9|194072.9|194192.9|194067.9|194208.3|194083.3|194183.3|194058.3|37
1727902120000|2024-10-02 20:48:40|194203.9|194078.9|194180.6|194055.6|194208.3|194083.3|194180.6|194055.6|32
1727902130000|2024-10-02 20:48:50|194191.7|194066.7|194197.1|194072.1|194208.2|194083.2|194183.5|194058.5|35
1727902140000|2024-10-02 20:49:00|194197.9|194072.9|194179.7|194054.7|194197.9|194072.9|194162.2|194037.2|15
1727902150000|2024-10-02 20:49:10|194177.1|194052.1|194179.5|194054.5|194179.5|194054.5|194177.1|194052.1|2
1727902160000|2024-10-02 20:49:20|194183.3|194058.3|194210.6|194085.6|194210.6|194085.6|194183.3|194058.3|8
1727902170000|2024-10-02 20:49:30|194202.3|194077.3|194182.9|194057.9|194202.3|194077.3|194182.5|194057.5|34
1727902180000|2024-10-02 20:49:40|194191|194066|194134.8|194009.8|194192.3|194067.3|194107.8|194009.8|34
1727902190000|2024-10-02 20:49:50|194148|194023|194141.2|194016.2|194149.3|194024.3|194139|193994.6|32
1727902200000|2024-10-02 20:50:00|194150.3|194025.3|194138.8|194002.5|194151.3|194026.3|194138.6|194001.3|36
1727902210000|2024-10-02 20:50:10|194131|194006|194139.1|194014.1|194148.5|194023.5|194131|194006|33
1727902220000|2024-10-02 20:50:20|194139.9|194014.9|194146.8|194021.8|194148.2|194023.2|194131.8|194006.8|35
1727902230000|2024-10-02 20:50:30|194147.6|194022.6|194126.8|194001.8|194151.4|194026.4|194115.6|193990.6|35
1727902240000|2024-10-02 20:50:40|194119.8|193994.8|194126.4|194001.4|194128.4|194003.4|194117.6|193992.6|27
1727902250000|2024-10-02 20:50:50|194126.2|194001.2|194128.7|194003.7|194129.9|194004.9|194119.2|193994.2|24
1727902260000|2024-10-02 20:51:00|194127|194002|194152.7|194027.7|194152.7|194027.7|194121.8|193996.8|20
1727902270000|2024-10-02 20:51:10|194148.1|194023.1|194157.7|194032.7|194162|194037|194146.4|194021.4|22
1727902280000|2024-10-02 20:51:20|194159.5|194034.5|194158.2|194033.2|194159.8|194034.8|194155.1|194030.1|15
1727902290000|2024-10-02 20:51:30|194157.6|194032.6|194157|194032|194159.9|194034.9|194155.4|194030.4|16
1727902300000|2024-10-02 20:51:40|194159.2|194034.2|194156.6|194031.6|194159.9|194034.9|194155.9|194030.9|16
1727902310000|2024-10-02 20:51:50|194156.5|194031.5|194154.6|194029.6|194158.1|194033.1|194153.7|194028.7|10
1727902320000|2024-10-02 20:52:00|194153.3|194028.3|194160.6|194035.6|194160.6|194035.6|194153.3|194028.3|8
1727902330000|2024-10-02 20:52:10|194157.1|194032.1|194158.2|194033.2|194160.6|194035.6|194157|194032|8
1727902360000|2024-10-02 20:52:40|194160.1|194035.1|194160.1|194035.1|194160.1|194035.1|194160.1|194035.1|1
1727902370000|2024-10-02 20:52:50|194149.2|194024.2|194149.2|194024.2|194149.2|194024.2|194149.2|194024.2|1
1727902380000|2024-10-02 20:53:00|194151.8|194026.8|194148.5|194023.5|194163.3|194038.3|194138.8|194013.8|17
1727902390000|2024-10-02 20:53:10|194148.4|194023.4|194144.8|194019.8|194149.9|194024.9|194137|194012|25
1727902400000|2024-10-02 20:53:20|194148.5|194023.5|194138.6|194013.6|194150.3|194025.3|194134|194009|35
1727902410000|2024-10-02 20:53:30|194143.6|194018.6|194143.6|194018.6|194149.4|194024.4|194133.5|194008.5|32
1727902420000|2024-10-02 20:53:40|194136.8|194011.8|194132.9|194007.9|194146.7|194021.7|194132.9|194007.9|22
1727902430000|2024-10-02 20:53:50|194143.5|194018.5|194147.7|194022.7|194147.7|194022.7|194135.4|194010.4|14
1727902440000|2024-10-02 20:54:00|194146.4|194021.4|194152.7|194027.7|194154.7|194029.7|194134.8|194009.8|28
1727902450000|2024-10-02 20:54:10|194175.7|194050.7|194176.4|194051.4|194181.2|194056.2|194169.1|194044.1|31
1727902460000|2024-10-02 20:54:20|194179.2|194054.2|194171.4|194046.4|194182.3|194057.3|194168.4|194043.4|34
1727902470000|2024-10-02 20:54:30|194175.4|194050.4|194171.2|194046.2|194180|194055|194170.6|194045.6|20
1727902480000|2024-10-02 20:54:40|194171.8|194046.8|194179.6|194054.6|194181.9|194056.9|194171.5|194046.5|33
1727902490000|2024-10-02 20:54:50|194180.1|194055.1|194173|194048|194181.9|194056.9|194173|194048|30
1727902500000|2024-10-02 20:55:00|194163.7|194038.7|194157.3|194032.3|194163.7|194038.7|194152.9|194027.9|28
1727902510000|2024-10-02 20:55:10|194154.2|194029.2|194156.4|194031.4|194160.3|194035.3|194154.2|194029.2|7
1727902520000|2024-10-02 20:55:20|194154.4|194029.4|194156.5|194031.5|194158.8|194033.8|194153.1|194028.1|9
1727902550000|2024-10-02 20:55:50|194160.3|194035.3|194160.3|194035.3|194160.3|194035.3|194155.7|194030.7|6
1727902560000|2024-10-02 20:56:00|194156.7|194031.7|194159.1|194034.1|194159.5|194034.5|194156.7|194031.7|8
1727902570000|2024-10-02 20:56:10|194156.6|194031.6|194157.3|194032.3|194160.3|194035.3|194154.5|194029.5|7
1727902580000|2024-10-02 20:56:20|194160.3|194035.3|194156.6|194031.6|194160.3|194035.3|194155.6|194030.6|10
1727902590000|2024-10-02 20:56:30|194160.1|194035.1|194157.9|194032.9|194160.3|194035.3|194154.2|194029.2|17
1727902600000|2024-10-02 20:56:40|194160.3|194035.3|194156.9|194031.9|194160.3|194035.3|194154.9|194029.9|17
1727902610000|2024-10-02 20:56:50|194159.2|194034.2|194157.1|194032.1|194160.8|194035.8|194156.1|194031.1|15
1727902620000|2024-10-02 20:57:00|194159.8|194034.8|194162.2|194016.5|194163.4|194034.8|194159.8|194016.5|3
1727902660000|2024-10-02 20:57:40|194141.2|194000.1|194261|193998.4|194264|194050.6|194141.2|193997.7|13
1727902670000|2024-10-02 20:57:50|194287.2|194002.1|194282.4|193972.4|194293.4|194018|194210.5|193919.3|22
1727902680000|2024-10-02 20:58:00|194282.9|193972.9|194280.8|193970.8|194296.9|193986.9|194278.7|193968.7|23
1727902690000|2024-10-02 20:58:10|194279.8|193969.8|194292.9|193982.9|194294.9|193984.9|194279.8|193969.8|24
1727902700000|2024-10-02 20:58:20|194280.4|193970.4|194280.7|193970.7|194294.4|193984.4|194280.1|193970.1|18
1727902710000|2024-10-02 20:58:30|194280.9|193970.9|194288.4|193978.4|194328.8|194018.8|194276.9|193966.9|15
1727902720000|2024-10-02 20:58:40|194328.8|194018.8|194272.6|193962.6|194328.8|194018.8|194220.5|193923.6|28
1727902730000|2024-10-02 20:58:50|194264.8|193954.8|194229.1|193919.1|194272.8|193962.8|194211.6|193901.6|16
1727902740000|2024-10-02 20:59:00|194208.6|193898.6|194229.3|193919.3|194229.3|193919.3|194208.6|193898.6|4
1727902750000|2024-10-02 20:59:10|194222.4|193912.4|194301.7|193991.7|194301.7|193991.7|194222.4|193912.4|6
1727902760000|2024-10-02 20:59:20|194286.7|193976.7|194252.1|193964|194286.7|193976.7|194252.1|193961.9|4
1727902770000|2024-10-02 20:59:30|194243.2|193947.4|194223.6|193986|194280.5|194035.1|194223.6|193947.4|24
1727902780000|2024-10-02 20:59:40|194227|193991.4|194189.2|193999.7|194257.7|194006.5|194189.2|193987.4|32
1727902790000|2024-10-02 20:59:50|194231.5|194006.9|194279.2|194012.9|194279.2|194015|194188.8|193998.6|20
1727902800000|2024-10-02 21:00:00|194274.6|193964.6|194278.2|193968.2|194278.2|193968.2|194274.6|193964.6|2
1727902840000|2024-10-02 21:00:40|194278|193968|194281.9|193973.2|194281.9|193973.2|194278|193968|2
1727902860000|2024-10-02 21:01:00|194278|193968|194286|193976|194286|193982.2|194278|193968|3
1727903020000|2024-10-02 21:03:40|194286.1|193976.1|194286.1|193976.1|194286.1|193976.1|194286.1|193976.1|1
1727903070000|2024-10-02 21:04:30|194290.7|193980.7|194299.2|193989.2|194299.2|193989.2|194290.7|193980.7|2
1727903080000|2024-10-02 21:04:40|194307.3|193997.3|194307.3|193997.3|194307.3|193997.3|194307.3|193997.3|1
1727903090000|2024-10-02 21:04:50|194307.2|193997.2|194307.2|193997.2|194307.2|193997.2|194307.2|193997.2|1
1727903100000|2024-10-02 21:05:00|194307.3|193997.3|194311.6|194001.6|194314.9|194004.9|194307.3|193997.3|3
1727903130000|2024-10-02 21:05:30|194311.4|194001.4|194325.8|194015.8|194325.8|194015.8|194311.4|194001.4|2
1727903170000|2024-10-02 21:06:10|194302.1|193992.1|194277.6|193967.6|194302.1|193992.1|194277.6|193967.6|3
1727903180000|2024-10-02 21:06:20|194277.8|193967.8|194277.8|193967.8|194277.8|193967.8|194277.8|193967.8|1
1727903190000|2024-10-02 21:06:30|194278|193968|194278|193968|194278|193968|194278|193968|1
1727903200000|2024-10-02 21:06:40|194278.1|193968.1|194278.1|193968.1|194278.1|193968.1|194278.1|193968.1|1
1727903210000|2024-10-02 21:06:50|194278.3|193968.3|194278.4|193968.4|194278.4|193968.4|194278.3|193968.3|2
1727903220000|2024-10-02 21:07:00|194278.6|193968.6|194325.9|194015.9|194325.9|194015.9|194278.6|193968.6|4
1727903230000|2024-10-02 21:07:10|194322.2|194012.2|194322.2|194012.2|194322.2|194012.2|194322.2|194012.2|1
1727903290000|2024-10-02 21:08:10|194325.9|194015.9|194325.9|194015.9|194325.9|194015.9|194325.9|194015.9|1
1727903380000|2024-10-02 21:09:40|194325.7|194015.7|194325.7|194015.7|194325.7|194015.7|194325.7|194015.7|1
1727903440000|2024-10-02 21:10:40|194325.8|194015.8|194325.8|194015.8|194325.8|194015.8|194325.8|194015.8|1
1727903710000|2024-10-02 21:15:10|194322|194012|194325.8|194015.8|194325.8|194015.8|194322|194012|2
1727903750000|2024-10-02 21:15:50|194325.7|194015.7|194325.7|194015.7|194325.7|194015.7|194325.7|194015.7|1
1727904240000|2024-10-02 21:24:00|194322|194012|194322|194012|194322|194012|194322|194012|1
1727904250000|2024-10-02 21:24:10|194325.7|194015.7|194325.7|194015.7|194325.7|194015.7|194325.7|194015.7|1
1727904270000|2024-10-02 21:24:30|194326.2|194016.2|194326.2|194016.2|194326.2|194016.2|194326.2|194016.2|1
1727904280000|2024-10-02 21:24:40|194325.7|194015.7|194325.7|194015.7|194325.7|194015.7|194325.7|194015.7|1
1727904290000|2024-10-02 21:24:50|194326.2|194016.2|194322|194012|194326.2|194016.2|194322|194012|2
1727904300000|2024-10-02 21:25:00|194325.7|194015.7|194325.7|194015.7|194325.7|194015.7|194325.7|194015.7|1
1727904410000|2024-10-02 21:26:50|194323.1|194013.1|194323.1|194013.1|194323.1|194013.1|194323.1|194013.1|1
1727904420000|2024-10-02 21:27:00|194323.6|194013.6|194323.6|194013.6|194323.6|194013.6|194323.6|194013.6|1
1727904430000|2024-10-02 21:27:10|194323.1|194013.1|194323.1|194013.1|194323.1|194013.1|194323.1|194013.1|1
1727904450000|2024-10-02 21:27:30|194318.9|194008.9|194323.6|194013.6|194323.9|194013.9|194318.9|194008.9|3
1727904460000|2024-10-02 21:27:40|194323.9|194013.9|194323.9|194013.9|194323.9|194013.9|194323.9|194013.9|1
1727904470000|2024-10-02 21:27:50|194323.1|194013.1|194323.1|194013.1|194323.1|194013.1|194323.1|194013.1|1
1727904480000|2024-10-02 21:28:00|194323.6|194013.6|194323.6|194013.6|194323.6|194013.6|194323.6|194013.6|1
1727904490000|2024-10-02 21:28:10|194323.9|194013.9|194323.9|194013.9|194323.9|194013.9|194323.9|194013.9|1
1727904500000|2024-10-02 21:28:20|194309.7|193999.7|194324.1|194014.1|194324.1|194014.1|194309.7|193999.7|2
1727904530000|2024-10-02 21:28:50|194319.7|194009.7|194309.7|193999.7|194319.7|194009.7|194309.7|193999.7|2
1727904540000|2024-10-02 21:29:00|194323.6|194013.6|194323.6|194013.6|194323.6|194013.6|194323.6|194013.6|1
1727904570000|2024-10-02 21:29:30|194324.4|194014.4|194323.6|194013.6|194324.4|194014.4|194323.6|194013.6|2
1727904590000|2024-10-02 21:29:50|194319|194009|194317.4|194007.4|194323.6|194013.6|194317.4|194007.4|4
1727904600000|2024-10-02 21:30:00|194318.9|194008.9|194319.2|194009.2|194319.2|194009.2|194318.9|194008.9|2
1727904620000|2024-10-02 21:30:20|194323.9|194013.9|194323.6|194013.6|194323.9|194013.9|194323.1|194013.1|4
1727904650000|2024-10-02 21:30:50|194319.6|194009.6|194319.6|194009.6|194319.6|194009.6|194319.6|194009.6|1
1727904660000|2024-10-02 21:31:00|194322.9|194012.9|194323.6|194013.6|194323.6|194013.6|194322.9|194012.9|2
1727904670000|2024-10-02 21:31:10|194322.9|194012.9|194303.8|193993.8|194327.4|194017.4|194303.8|193993.8|4
1727904680000|2024-10-02 21:31:20|194304|193994|194304|193994|194304|193994|194304|193994|1
1727904690000|2024-10-02 21:31:30|194304.1|193994.1|194304.1|193994.1|194304.1|193994.1|194304.1|193994.1|1
1727904700000|2024-10-02 21:31:40|194304.2|193994.2|194303.9|193993.9|194304.2|193994.2|194303.6|193993.6|3
1727904710000|2024-10-02 21:31:50|194304|193994|194299.5|193989.5|194304|193994|194299.5|193989.5|2
1727904720000|2024-10-02 21:32:00|194299.6|193989.6|194299.1|193989.1|194299.6|193989.6|194299.1|193989.1|2
1727904730000|2024-10-02 21:32:10|194299.5|193989.5|194299.2|193989.2|194299.5|193989.5|194299.2|193989.2|2
1727904740000|2024-10-02 21:32:20|194299.4|193989.4|194298.5|193988.5|194299.9|193989.9|194298.3|193988.3|5
1727904750000|2024-10-02 21:32:30|194299.2|193989.2|194298.7|193988.7|194299.2|193989.2|194298.7|193988.7|2
1727904760000|2024-10-02 21:32:40|194298.9|193988.9|194299.2|193989.2|194299.5|193989.5|194298.9|193988.9|4
1727904770000|2024-10-02 21:32:50|194299.4|193989.4|194298.8|193988.8|194299.4|193989.4|194298.8|193988.8|2
1727904780000|2024-10-02 21:33:00|194299|193989|194300|193990|194300|193990|194299|193989|4
1727904790000|2024-10-02 21:33:10|194300.1|193990.1|194299.6|193989.6|194300.3|193990.3|194299.6|193989.6|4
1727904800000|2024-10-02 21:33:20|194299.9|193989.9|194299.6|193989.6|194300.4|193990.4|194299.6|193989.6|3
1727904810000|2024-10-02 21:33:30|194299.7|193989.7|194299.7|193989.7|194299.7|193989.7|194299.7|193989.7|1
1727904820000|2024-10-02 21:33:40|194299.8|193989.8|194300.3|193990.3|194300.3|193990.3|194299.8|193989.8|2
1727904830000|2024-10-02 21:33:50|194300.4|193990.4|194300.4|193990.4|194300.4|193990.4|194300.4|193990.4|1
1727904840000|2024-10-02 21:34:00|194300.1|193990.1|194300.2|193990.2|194300.2|193990.2|194300.1|193990.1|2
1727904850000|2024-10-02 21:34:10|194300.3|193990.3|194300.3|193990.3|194300.3|193990.3|194300.3|193990.3|1
1727904860000|2024-10-02 21:34:20|194300.4|193990.4|194300.1|193990.1|194300.4|193990.4|194300.1|193990.1|2
1727904870000|2024-10-02 21:34:30|194300.2|193990.2|194300.2|193990.2|194300.2|193990.2|194300.2|193990.2|1
1727904880000|2024-10-02 21:34:40|194300.3|193990.3|194300.5|193990.5|194300.5|193990.5|194300.3|193990.3|2
1727904890000|2024-10-02 21:34:50|194300.6|193990.6|194300.6|193990.6|194300.6|193990.6|194300.6|193990.6|1
1727904900000|2024-10-02 21:35:00|194300.7|193990.7|194300.7|193990.7|194300.7|193990.7|194300.7|193990.7|1
1727904910000|2024-10-02 21:35:10|194301.2|193991.2|194301.2|193991.2|194301.2|193991.2|194301.2|193991.2|1
1727904920000|2024-10-02 21:35:20|194301.3|193991.3|194301.3|193991.3|194301.3|193991.3|194301.3|193991.3|1
1727904930000|2024-10-02 21:35:30|194301.4|193991.4|194260.2|193950.2|194360.7|194050.7|194260.2|193950.2|9
1727904940000|2024-10-02 21:35:40|194260.6|193950.6|194259.9|193949.9|194260.6|193950.6|194259.9|193949.9|3
1727904950000|2024-10-02 21:35:50|194260.2|193950.2|194260.8|193950.8|194261.1|193951.1|194260.2|193950.2|3
1727904960000|2024-10-02 21:36:00|194261.1|193951.1|194260.7|193950.7|194261.1|193951.1|194260.7|193950.7|2
1727904970000|2024-10-02 21:36:10|194261.1|193951.1|194248.3|193938.3|194261.1|193951.1|194248.3|193938.3|3
1727904980000|2024-10-02 21:36:20|194248.6|193938.6|194248.6|193938.6|194248.6|193938.6|194248.6|193938.6|1
1727904990000|2024-10-02 21:36:30|194248.8|193938.8|194248.6|193938.6|194248.8|193938.8|194248.6|193938.6|2
1727905000000|2024-10-02 21:36:40|194248.9|193938.9|194248.9|193938.9|194248.9|193938.9|194248.9|193938.9|1
1727905010000|2024-10-02 21:36:50|194249.1|193939.1|194256.8|193946.8|194257.1|193947.1|194249.1|193939.1|3
1727905020000|2024-10-02 21:37:00|194257.1|193947.1|194257.1|193947.1|194257.1|193947.1|194257.1|193947.1|1
1727905030000|2024-10-02 21:37:10|194257.4|193947.4|194248.9|193938.9|194257.4|193947.4|194248.9|193938.9|4
1727905040000|2024-10-02 21:37:20|194249.2|193939.2|194250|193940|194250|193940|194249.2|193939.2|2
1727905050000|2024-10-02 21:37:30|194250.2|193940.2|194250|193940|194250.5|193940.5|194250|193940|3
1727905060000|2024-10-02 21:37:40|194250.2|193940.2|194250.2|193940.2|194250.8|193940.8|194250.2|193940.2|3
1727905070000|2024-10-02 21:37:50|194250.4|193940.4|194306.4|193996.4|194306.4|193996.4|194250.4|193940.4|8
1727905080000|2024-10-02 21:38:00|194306.2|193996.2|194316|194006|194316.1|194006.1|194302|193992|8
1727905090000|2024-10-02 21:38:10|194315.7|194005.7|194311.1|194001.1|194315.7|194005.7|194311.1|194001.1|5
1727905100000|2024-10-02 21:38:20|194311|194001|194311|194001|194311|194001|194311|194001|1
1727905110000|2024-10-02 21:38:30|194311.2|194001.2|194311.1|194001.1|194311.2|194001.2|194311.1|194001.1|2
1727905120000|2024-10-02 21:38:40|194310.8|194000.8|194310.7|194000.7|194310.8|194000.8|194310.7|194000.7|2
1727905130000|2024-10-02 21:38:50|194311.8|194001.8|194311.7|194001.7|194311.8|194001.8|194311.7|194001.7|2
1727905140000|2024-10-02 21:39:00|194311.6|194001.6|194311.6|194001.6|194311.6|194001.6|194310|194000|4
1727905150000|2024-10-02 21:39:10|194311.5|194001.5|194311.4|194001.4|194312.2|194002.2|194311.4|194001.4|3
1727905170000|2024-10-02 21:39:30|194311.3|194001.3|194312.3|194002.3|194312.4|194002.4|194311.3|194001.3|3
1727905180000|2024-10-02 21:39:40|194311.7|194001.7|194311.7|194001.7|194311.7|194001.7|194311.7|194001.7|1
1727905190000|2024-10-02 21:39:50|194311.6|194001.6|194311.9|194001.9|194312.2|194002.2|194311.6|194001.6|3
1727905200000|2024-10-02 21:40:00|194311.8|194001.8|194311.2|194001.2|194312|194002|194311.2|194001.2|4
1727905210000|2024-10-02 21:40:10|194312|194002|194308.1|193998.1|194312|194002|194308.1|193998.1|3
1727905220000|2024-10-02 21:40:20|194307.5|193997.5|194307.5|193997.5|194308.4|193998.4|194307.5|193997.5|3
1727905230000|2024-10-02 21:40:30|194308|193998|194308|193998|194308|193998|194308|193998|1
1727905240000|2024-10-02 21:40:40|194307.7|193997.7|194308.3|193998.3|194308.3|193998.3|194307.7|193997.7|2
1727905250000|2024-10-02 21:40:50|194308.2|193998.2|194308.2|193998.2|194308.2|193998.2|194308.2|193998.2|1
1727905260000|2024-10-02 21:41:00|194308.1|193998.1|194308.1|193998.1|194308.1|193998.1|194307.3|193997.3|3
1727905270000|2024-10-02 21:41:10|194308.6|193998.6|194308.6|193998.6|194308.6|193998.6|194308.6|193998.6|1
1727905280000|2024-10-02 21:41:20|194307.8|193997.8|194308.3|193998.3|194308.3|193998.3|194307.8|193997.8|2
1727905290000|2024-10-02 21:41:30|194308|193998|194308|193998|194308|193998|194308|193998|1
1727905310000|2024-10-02 21:41:50|194307.9|193997.9|194307.1|193997.1|194307.9|193997.9|194307.1|193997.1|3
1727905320000|2024-10-02 21:42:00|194307|193997|194307|193997|194307|193997|194307|193997|1
1727905330000|2024-10-02 21:42:10|194307.2|193997.2|194307.5|193997.5|194307.5|193997.5|194307.2|193997.2|2
1727905340000|2024-10-02 21:42:20|194307.2|193997.2|194307.2|193997.2|194307.2|193997.2|194307.2|193997.2|1
1727905370000|2024-10-02 21:42:50|194307.1|193997.1|194307.1|193997.1|194307.1|193997.1|194307.1|193997.1|1
1727905380000|2024-10-02 21:43:00|194307|193997|194307|193997|194307|193997|194307|193997|1
1727905390000|2024-10-02 21:43:10|194307.3|193997.3|194307.3|193997.3|194307.3|193997.3|194307.3|193997.3|1
1727905400000|2024-10-02 21:43:20|194307|193997|194307|193997|194307|193997|194307|193997|1
1727905410000|2024-10-02 21:43:30|194306.9|193996.9|194306.9|193996.9|194306.9|193996.9|194306.9|193996.9|1
1727905420000|2024-10-02 21:43:40|194307.2|193997.2|194307.2|193997.2|194307.2|193997.2|194307.2|193997.2|1
1727905430000|2024-10-02 21:43:50|194306.9|193996.9|194306.9|193996.9|194306.9|193996.9|194306.9|193996.9|1
1727905450000|2024-10-02 21:44:10|194307.1|193997.1|194306.8|193996.8|194307.1|193997.1|194306.8|193996.8|2
1727905470000|2024-10-02 21:44:30|194307.3|193997.3|194307.3|193997.3|194307.3|193997.3|194307.3|193997.3|1
1727905480000|2024-10-02 21:44:40|194306.7|193996.7|194306.7|193996.7|194306.7|193996.7|194306.7|193996.7|1
1727905500000|2024-10-02 21:45:00|194306.1|193996.1|194306.1|193996.1|194306.1|193996.1|194306.1|193996.1|1
1727905520000|2024-10-02 21:45:20|194306|193996|194306.3|193996.3|194306.3|193996.3|194306|193996|2
1727905540000|2024-10-02 21:45:40|194306.9|193996.9|194306.9|193996.9|194306.9|193996.9|194306.9|193996.9|1
1727905550000|2024-10-02 21:45:50|194306.8|193996.8|194306.8|193996.8|194306.8|193996.8|194306.8|193996.8|1
1727905560000|2024-10-02 21:46:00|194306.2|193996.2|194306.2|193996.2|194306.2|193996.2|194306.2|193996.2|1
1727905570000|2024-10-02 21:46:10|194306.6|193996.6|194306.6|193996.6|194306.6|193996.6|194306.6|193996.6|1
1727905580000|2024-10-02 21:46:20|194306.5|193996.5|194306.5|193996.5|194306.5|193996.5|194306.5|193996.5|1
1727905590000|2024-10-02 21:46:30|194306.6|193996.6|194306.6|193996.6|194306.6|193996.6|194306.6|193996.6|1
1727905600000|2024-10-02 21:46:40|194306.5|193996.5|194306.5|193996.5|194306.5|193996.5|194306.5|193996.5|1
1727905610000|2024-10-02 21:46:50|194305.2|193995.2|194305.6|193995.6|194305.7|193995.7|194305.1|193995.1|4
1727905630000|2024-10-02 21:47:10|194305.4|193995.4|194305.1|193995.1|194305.7|193995.7|194305.1|193995.1|3
1727905660000|2024-10-02 21:47:40|194305.9|193995.9|194305.6|193995.6|194305.9|193995.9|194305.2|193995.2|3
1727905670000|2024-10-02 21:47:50|194305.9|193995.9|194305.9|193995.9|194305.9|193995.9|194305.9|193995.9|1
1727905680000|2024-10-02 21:48:00|194281.3|193971.3|194281.1|193971.1|194284.4|193974.4|194273.8|193963.8|9
1727905690000|2024-10-02 21:48:10|194273.8|193963.8|194274.7|193964.7|194281.1|193971.1|194273.8|193963.8|5
1727905700000|2024-10-02 21:48:20|194281.1|193971.1|194281.1|193971.1|194281.1|193971.1|194275.2|193965.2|5
1727905710000|2024-10-02 21:48:30|194275.5|193965.5|194281|193971|194282.1|193972.1|194275.5|193965.5|5
1727905720000|2024-10-02 21:48:40|194281.1|193971.1|194281.1|193971.1|194281.5|193971.5|194281.1|193971.1|3
1727905730000|2024-10-02 21:48:50|194281.8|193971.8|194281|193971|194281.8|193971.8|194274.4|193964.4|6
1727905740000|2024-10-02 21:49:00|194281.1|193971.1|194281.2|193971.2|194281.2|193971.2|194280.5|193970.5|6
1727905750000|2024-10-02 21:49:10|194280.5|193970.5|194281.5|193971.5|194281.5|193971.5|194274.4|193964.4|4
1727905760000|2024-10-02 21:49:20|194274.4|193964.4|194281.1|193971.1|194281.8|193971.8|194274.4|193964.4|5
1727905770000|2024-10-02 21:49:30|194280.7|193970.7|194281.1|193971.1|194281.1|193971.1|194280.2|193970.2|4
1727905780000|2024-10-02 21:49:40|194280.7|193970.7|194280.7|193970.7|194281.8|193971.8|194280.7|193970.7|8
1727905790000|2024-10-02 21:49:50|194281.5|193971.5|194281.1|193971.1|194281.8|193971.8|194281.1|193971.1|3
1727905800000|2024-10-02 21:50:00|194280.2|193970.2|194281.5|193971.5|194281.5|193971.5|194280.2|193970.2|5
1727905810000|2024-10-02 21:50:10|194281.3|193971.3|194281.1|193971.1|194281.3|193971.3|194281.1|193971.1|2
1727905820000|2024-10-02 21:50:20|194281.3|193971.3|194280.5|193970.5|194281.8|193971.8|194280.5|193970.5|4
1727905830000|2024-10-02 21:50:30|194274.1|193964.1|194280.7|193970.7|194281.1|193971.1|194274.1|193964.1|6
1727905840000|2024-10-02 21:50:40|194280.2|193970.2|194280.2|193970.2|194280.2|193970.2|194280.2|193970.2|1
1727905860000|2024-10-02 21:51:00|194280.8|193970.8|194281.1|193971.1|194281.1|193971.1|194280.8|193970.8|2
1727905870000|2024-10-02 21:51:10|194280.5|193970.5|194274|193964|194281.5|193971.5|194273.5|193963.5|11
1727905880000|2024-10-02 21:51:20|194273.6|193963.6|194274|193964|194274|193964|194273.5|193963.5|3
1727905890000|2024-10-02 21:51:30|194273.3|193963.3|194276.2|193966.2|194276.2|193966.2|194273.3|193963.3|4
1727905900000|2024-10-02 21:51:40|194275.8|193965.8|194276.4|193966.4|194276.4|193966.4|194275.8|193965.8|4
1727905910000|2024-10-02 21:51:50|194276|193966|194275.8|193965.8|194276|193966|194275.8|193965.8|2
1727905920000|2024-10-02 21:52:00|194276.4|193966.4|194276.2|193966.2|194276.4|193966.4|194275.6|193965.6|5
1727905930000|2024-10-02 21:52:10|194275.8|193965.8|194275.8|193965.8|194275.8|193965.8|194275.8|193965.8|1
1727905940000|2024-10-02 21:52:20|194276|193966|194275.8|193965.8|194276.2|193966.2|194275.6|193965.6|5
1727905950000|2024-10-02 21:52:30|194275.6|193965.6|194276.2|193966.2|194276.2|193966.2|194275.6|193965.6|5
1727905980000|2024-10-02 21:53:00|194276|193966|194276.4|193966.4|194276.4|193966.4|194276|193966|2
1727905990000|2024-10-02 21:53:10|194276.6|193966.6|194276.6|193966.6|194276.6|193966.6|194276.6|193966.6|1
1727906000000|2024-10-02 21:53:20|194276|193966|194276.2|193966.2|194276.2|193966.2|194276|193966|2
1727906010000|2024-10-02 21:53:30|194277.8|193967.8|194277.8|193967.8|194277.8|193967.8|194276|193966|3
1727906020000|2024-10-02 21:53:40|194276.2|193966.2|194276.6|193966.6|194276.6|193966.6|194276|193966|3
1727906060000|2024-10-02 21:54:20|194275.8|193965.8|194276.6|193966.6|194276.6|193966.6|194275.8|193965.8|2
1727906080000|2024-10-02 21:54:40|194276|193966|194276|193966|194276|193966|194276|193966|1
1727906090000|2024-10-02 21:54:50|194276.4|193966.4|194276.4|193966.4|194276.4|193966.4|194276|193966|3
1727906100000|2024-10-02 21:55:00|194276|193966|194276.4|193966.4|194278|193968|194275.2|193965.2|7
1727906110000|2024-10-02 21:55:10|194276.8|193966.8|194276.2|193966.2|194276.8|193966.8|194276|193966|5
1727906120000|2024-10-02 21:55:20|194276|193966|194276.4|193966.4|194276.4|193966.4|194275.4|193965.4|6
1727906130000|2024-10-02 21:55:30|194276.6|193966.6|194276.2|193966.2|194276.6|193966.6|194276|193966|4
1727906140000|2024-10-02 21:55:40|194276|193966|194276.8|193966.8|194276.8|193966.8|194275.8|193965.8|5
1727906150000|2024-10-02 21:55:50|194277.2|193967.2|194276.8|193966.8|194277.2|193967.2|194276.2|193966.2|3
1727906160000|2024-10-02 21:56:00|194276|193966|194276.2|193966.2|194276.2|193966.2|194276|193966|2
1727906170000|2024-10-02 21:56:10|194277.4|193967.4|194277.4|193967.4|194277.4|193967.4|194276|193966|4
1727906180000|2024-10-02 21:56:20|194276.2|193966.2|194276.2|193966.2|194277.4|193967.4|194276.2|193966.2|4
1727906190000|2024-10-02 21:56:30|194277|193967|194276.2|193966.2|194277.2|193967.2|194276|193966|4
1727906200000|2024-10-02 21:56:40|194276.8|193966.8|194273.8|193963.8|194277.4|193967.4|194273.8|193963.8|6
1727906210000|2024-10-02 21:56:50|194272.5|193962.5|194273.5|193963.5|194275.3|193965.3|194272.5|193962.5|5
1727906220000|2024-10-02 21:57:00|194273.8|193963.8|194275.8|193965.8|194275.8|193965.8|194273.3|193963.3|4
1727906230000|2024-10-02 21:57:10|194275.3|193965.3|194274|193964|194275.3|193965.3|194273.1|193963.1|7
1727906250000|2024-10-02 21:57:30|194275.6|193965.6|194274.6|193964.6|194275.6|193965.6|194273.8|193963.8|5
1727906260000|2024-10-02 21:57:40|194274|193964|194274|193964|194274|193964|194274|193964|1
1727906270000|2024-10-02 21:57:50|194276.1|193966.1|194276.1|193966.1|194276.1|193966.1|194276.1|193966.1|1
1727906280000|2024-10-02 21:58:00|194275.6|193965.6|194274.1|193964.1|194275.6|193965.6|194273.3|193963.3|5
1727906290000|2024-10-02 21:58:10|194274|193964|194274.3|193964.3|194274.3|193964.3|194274|193964|2
1727906300000|2024-10-02 21:58:20|194273.6|193963.6|194276|193966|194276|193966|194273.6|193963.6|2
1727906310000|2024-10-02 21:58:30|194275.3|193965.3|194276.3|193966.3|194276.3|193966.3|194273.6|193963.6|4
1727906320000|2024-10-02 21:58:40|194275.3|193965.3|194274.8|193964.8|194275.3|193965.3|194273.8|193963.8|5
1727906330000|2024-10-02 21:58:50|194276.8|193966.8|194276.8|193966.8|194276.8|193966.8|194276.8|193966.8|1
1727906340000|2024-10-02 21:59:00|194213.8|194047.3|194278.7|193968.7|194279.7|194047.3|194213.8|193968.7|3
1727906350000|2024-10-02 21:59:10|194278.1|193968.1|194279.2|193969.2|194279.2|193969.2|194277.9|193967.9|5
1727906360000|2024-10-02 21:59:20|194278.2|193968.2|194278.2|193968.2|194278.2|193968.2|194278.2|193968.2|1
1727906370000|2024-10-02 21:59:30|194278.4|193968.4|194213.8|194047.3|194278.4|194047.3|194213.8|193967.9|3
1727906400000|2024-10-02 22:00:00|194199.5|194044.6|194199.5|194044.6|194273.4|194044.6|194199.5|193961.7|5
1727906440000|2024-10-02 22:00:40|194200.4|194035.1|194200.5|194052.9|194200.5|194052.9|194200.4|194035.1|2
1727906450000|2024-10-02 22:00:50|194200.4|194035.1|194277.6|193970.4|194278.3|194035.1|194200.4|193970.4|4
1727906460000|2024-10-02 22:01:00|194284.3|193974.3|194297.8|193987.8|194299.2|193989.2|194284.3|193974.3|8
1727906470000|2024-10-02 22:01:10|194298.8|193988.8|194299.1|193989.1|194299.1|193989.1|194298.8|193988.8|2
1727906480000|2024-10-02 22:01:20|194298.3|193988.3|194299.2|193989.2|194299.2|193989.2|194297.6|193987.6|7
1727906490000|2024-10-02 22:01:30|194266.3|194015.4|194266.3|194015.4|194266.3|194015.4|194266.3|194015.4|1
1727906510000|2024-10-02 22:01:50|194299.8|193989.8|194302.4|193992.4|194302.9|193992.9|194299.8|193989.8|4
1727906520000|2024-10-02 22:02:00|194302.9|193992.9|194302.4|193992.4|194302.9|193992.9|194302.4|193992.4|2
1727906530000|2024-10-02 22:02:10|194302.9|193992.9|194302.9|193992.9|194302.9|193992.9|194302.9|193992.9|1
1727906540000|2024-10-02 22:02:20|194286.6|194002.9|194286.6|194002.9|194286.6|194002.9|194286.6|194002.9|1
1727906560000|2024-10-02 22:02:40|194302.4|193992.4|194302.4|193992.4|194302.4|193992.4|194302.4|193992.4|1
1727906570000|2024-10-02 22:02:50|194302.7|193992.7|194302|193992|194302.7|193992.7|194301.8|193991.8|3
1727906580000|2024-10-02 22:03:00|194310.3|194000.3|194296.6|193986.6|194310.3|194000.3|194296.6|193986.6|4
1727906590000|2024-10-02 22:03:10|194296.8|193986.8|194296.3|193986.3|194296.8|193986.8|194296.3|193986.3|2
1727906600000|2024-10-02 22:03:20|194277.5|194003.4|194277.5|194003.4|194277.5|194003.4|194277.5|194003.4|1
1727906620000|2024-10-02 22:03:40|194297|193987|194297|193987|194297|193987|194297|193987|1
1727906630000|2024-10-02 22:03:50|194297.5|193987.5|194297.5|193987.5|194297.5|193987.5|194297.5|193987.5|1
1727906640000|2024-10-02 22:04:00|194298.5|193988.5|194296|193986|194298.5|193988.5|194296|193986|4
1727906650000|2024-10-02 22:04:10|194276.6|194003.4|194276.6|194003.4|194276.6|194003.4|194276.6|194003.4|1
1727906670000|2024-10-02 22:04:30|194296.5|193986.5|194297.3|193987.3|194297.3|193987.3|194296.5|193986.5|3
1727906690000|2024-10-02 22:04:50|194295.7|193985.7|194296.5|193986.5|194296.5|193986.5|194295.7|193985.7|2
1727906700000|2024-10-02 22:05:00|194295.9|193985.9|194294|193984|194295.9|193985.9|194294|193984|4
1727906710000|2024-10-02 22:05:10|194276.6|194003.4|194276.6|194003.4|194276.6|194003.4|194276.6|194003.4|1
1727906730000|2024-10-02 22:05:30|194294.2|193984.2|194294.2|193984.2|194294.2|193984.2|194294.2|193984.2|1
1727906750000|2024-10-02 22:05:50|194294.5|193984.5|194295.2|193985.2|194295.2|193985.2|194294.5|193984.5|3
1727906760000|2024-10-02 22:06:00|194276.6|194003.4|194276.6|194003.4|194276.6|194003.4|194276.6|194003.4|1
1727906780000|2024-10-02 22:06:20|194294.7|193984.7|194294.7|193984.7|194294.7|193984.7|194294.7|193984.7|1
1727906790000|2024-10-02 22:06:30|194294.9|193984.9|194294.6|193984.6|194294.9|193984.9|194294.6|193984.6|2
1727906820000|2024-10-02 22:07:00|194276.4|194004.3|194276.4|194004.3|194276.4|194004.3|194276.4|194004.3|1
1727906840000|2024-10-02 22:07:20|194295.1|193985.1|194295.4|193985.4|194298.2|193988.2|194295.1|193985.1|6
1727906850000|2024-10-02 22:07:30|194295.9|193985.9|194295.9|193985.9|194295.9|193985.9|194295.9|193985.9|1
1727906860000|2024-10-02 22:07:40|194296.4|193986.4|194296.8|193986.8|194296.8|193986.8|194296.4|193986.4|2
1727906880000|2024-10-02 22:08:00|194287.9|193989.2|194296.8|193990|194296.8|193990|194287.9|193989.2|2
1727906950000|2024-10-02 22:09:10|194298.3|193988.3|194298.5|193988.5|194298.5|193988.5|194298.3|193988.3|2
1727906970000|2024-10-02 22:09:30|194298.8|193988.8|194298.8|193988.8|194298.8|193988.8|194298.8|193988.8|1
1727906980000|2024-10-02 22:09:40|194297.9|193987.9|194296.8|193990|194298.5|193990|194296.8|193987.9|3
1727907000000|2024-10-02 22:10:00|194298.5|193988.5|194301.5|193991.5|194302.9|193994.5|194298.5|193988.5|5
1727907010000|2024-10-02 22:10:10|194302|193992|194302|193992|194302|193992|194302|193992|1
1727907020000|2024-10-02 22:10:20|194304|193994|194302|193992|194304|193994|194302|193992|2
1727907040000|2024-10-02 22:10:40|194302.9|193994.5|194289.1|193979.1|194302.9|193994.5|194289.1|193979.1|2
1727907050000|2024-10-02 22:10:50|194301.8|193991.8|194301.8|193991.8|194301.8|193991.8|194301.8|193991.8|1
1727907070000|2024-10-02 22:11:10|194300.7|193990.7|194300.7|193990.7|194300.7|193990.7|194299.4|193989.4|5
1727907080000|2024-10-02 22:11:20|194300.5|193990.5|194302.1|193992.1|194302.1|193992.1|194300.5|193990.5|2
1727907100000|2024-10-02 22:11:40|194299.7|193989.7|194299.7|193989.7|194299.7|193989.7|194299.7|193989.7|1
1727907140000|2024-10-02 22:12:20|194302.1|193992.1|194302.1|193992.1|194302.1|193992.1|194302.1|193992.1|1
1727907160000|2024-10-02 22:12:40|194302.3|193992.3|194302.3|193992.3|194302.3|193992.3|194302.3|193992.3|1
1727907230000|2024-10-02 22:13:50|194298.7|193988.7|194299.9|193989.9|194299.9|193989.9|194298.7|193988.7|2
1727907250000|2024-10-02 22:14:10|194302.3|193992.3|194302.3|193992.3|194302.3|193992.3|194302.3|193992.3|1
1727907270000|2024-10-02 22:14:30|194299.7|193989.7|194299.7|193989.7|194299.7|193989.7|194299.7|193989.7|1
1727907280000|2024-10-02 22:14:40|194299.9|193989.9|194299.9|193989.9|194299.9|193989.9|194299.9|193989.9|1
1727907300000|2024-10-02 22:15:00|194300.5|193990.5|194304|193994|194304|193994|194300.5|193990.5|5
1727907310000|2024-10-02 22:15:10|194305.8|193995.8|194305.8|193995.8|194305.8|193995.8|194305.8|193995.8|1
1727907320000|2024-10-02 22:15:20|194304.7|193994.7|194304.7|193994.7|194304.7|193994.7|194304.7|193994.7|1
1727907330000|2024-10-02 22:15:30|194304.5|193994.5|194303.7|193993.7|194304.5|193994.5|194303.7|193993.7|3
1727907340000|2024-10-02 22:15:40|194303.4|193993.4|194303.7|193993.7|194303.7|193993.7|194303.4|193993.4|2
1727907350000|2024-10-02 22:15:50|194304|193994|194291.2|193981.2|194304.4|193994.4|194291.2|193981.2|3
1727907380000|2024-10-02 22:16:20|194305.3|193995.3|194305.3|193995.3|194305.3|193995.3|194305.3|193995.3|1
1727907400000|2024-10-02 22:16:40|194291.2|193981.2|194291.2|193981.2|194291.2|193981.2|194291.2|193981.2|1
1727907420000|2024-10-02 22:17:00|194289.3|193979.3|194289.3|193979.3|194289.3|193979.3|194289.3|193979.3|1
1727907440000|2024-10-02 22:17:20|194302.5|193992.5|194302.5|193992.5|194302.5|193992.5|194302.5|193992.5|1
1727907460000|2024-10-02 22:17:40|194289.6|193979.6|194289.6|193979.6|194289.6|193979.6|194289.6|193979.6|1
1727907490000|2024-10-02 22:18:10|194302.5|193992.5|194309|193999|194309|193999|194302.5|193992.5|3
1727907510000|2024-10-02 22:18:30|194292.9|193982.9|194292.9|193982.9|194292.9|193982.9|194292.9|193982.9|1
1727907550000|2024-10-02 22:19:10|194309|193999|194309|193999|194309|193999|194309|193999|1
1727907560000|2024-10-02 22:19:20|194309.1|193999.1|194309.1|193999.1|194309.1|193999.1|194309.1|193999.1|1
1727907600000|2024-10-02 22:20:00|194296|193986|194309.1|193999.1|194309.1|193999.1|194296|193986|2
1727907620000|2024-10-02 22:20:20|194292.8|193982.8|194292.8|193982.8|194292.8|193982.8|194292.8|193982.8|1
1727907660000|2024-10-02 22:21:00|194309.1|193999.1|194309.1|193999.1|194309.1|193999.1|194309.1|193999.1|1
1727907680000|2024-10-02 22:21:20|194292.7|193982.7|194292.7|193982.7|194292.7|193982.7|194292.7|193982.7|1
1727907710000|2024-10-02 22:21:50|194309.1|193999.1|194309.1|193999.1|194309.1|193999.1|194309.1|193999.1|1
1727907730000|2024-10-02 22:22:10|194294.2|193984.2|194294.2|193984.2|194294.2|193984.2|194294.2|193984.2|1
1727907770000|2024-10-02 22:22:50|194309.1|193999.1|194309.1|193999.1|194309.1|193999.1|194309.1|193999.1|1
1727907790000|2024-10-02 22:23:10|194294.3|193984.3|194297.5|193987.5|194297.5|193987.5|194294.3|193984.3|3
1727907830000|2024-10-02 22:23:50|194313.9|194003.9|194313.9|194003.9|194313.9|194003.9|194313.9|194003.9|1
1727907840000|2024-10-02 22:24:00|194303|193993|194303|193993|194303|193993|194303|193993|1
1727907850000|2024-10-02 22:24:10|194302.8|193992.8|194302.8|193992.8|194302.8|193992.8|194302.8|193992.8|1
1727907890000|2024-10-02 22:24:50|194313.6|194003.6|194313.6|194003.6|194313.6|194003.6|194313.6|194003.6|1
1727907900000|2024-10-02 22:25:00|194300.9|193990.9|194300.9|193990.9|194300.9|193990.9|194300.9|193990.9|1
1727907930000|2024-10-02 22:25:30|194313.6|194003.6|194299.1|193989.1|194313.6|194003.6|194299.1|193989.1|2
1727907950000|2024-10-02 22:25:50|194290|193980|194290|193980|194290|193980|194290|193980|1
1727907980000|2024-10-02 22:26:20|194288.5|193978.5|194296.8|193986.8|194296.8|193986.8|194288.5|193978.5|2
1727908010000|2024-10-02 22:26:50|194285.8|193975.8|194287|193977|194287|193977|194284.6|193974.6|3
1727908020000|2024-10-02 22:27:00|194286.5|193976.5|194284.9|193974.9|194286.5|193976.5|194284.9|193974.9|2
1727908040000|2024-10-02 22:27:20|194295.5|193985.5|194295.5|193985.5|194295.5|193985.5|194295.5|193985.5|1
1727908060000|2024-10-02 22:27:40|194297.4|193987.4|194286.8|193976.8|194297.4|193987.4|194286.8|193976.8|2
1727908070000|2024-10-02 22:27:50|194286.2|193976.2|194286.2|193976.2|194286.2|193976.2|194286.2|193976.2|1
1727908090000|2024-10-02 22:28:10|194296.4|193986.4|194296.4|193986.4|194296.4|193986.4|194296.4|193986.4|1
1727908120000|2024-10-02 22:28:40|194281.6|193971.6|194281.6|193971.6|194281.6|193971.6|194281.6|193971.6|1
1727908150000|2024-10-02 22:29:10|194296.4|193986.4|194296.4|193986.4|194296.4|193986.4|194296.4|193986.4|1
1727908160000|2024-10-02 22:29:20|194284.4|193974.4|194284.4|193974.4|194284.4|193974.4|194284.4|193974.4|1
1727908170000|2024-10-02 22:29:30|194296.1|193986.1|194282.5|193972.5|194297.4|193987.4|194282.5|193972.5|3
1727908190000|2024-10-02 22:29:50|194277.7|193967.7|194277.7|193967.7|194277.7|193967.7|194277.7|193967.7|1
1727908200000|2024-10-02 22:30:00|194277.6|193967.6|194281.5|194011.5|194281.5|194051.5|194229|193967.6|9
1727908210000|2024-10-02 22:30:10|194280|194013.7|194280|194016.5|194280.8|194016.5|194279.7|194013.7|4
1727908220000|2024-10-02 22:30:20|194279|194014.4|194279|194014.4|194279|194014.4|194279|194014.4|1
1727908230000|2024-10-02 22:30:30|194278.6|194014.6|194243.4|194066.7|194278.6|194066.7|194243.4|194014.6|3
1727908240000|2024-10-02 22:30:40|194242.7|194067|194246.3|194068.9|194246.3|194068.9|194242.7|194067|3
1727908250000|2024-10-02 22:30:50|194245.8|194069.2|194245.3|194069.5|194245.8|194069.5|194245.3|194069.2|2
1727908260000|2024-10-02 22:31:00|194277.1|194015.9|194277.1|194015.9|194277.1|194015.9|194277.1|194015.9|1
1727908270000|2024-10-02 22:31:10|194276.7|194016.1|194276.7|194016.1|194276.7|194016.1|194276.7|194016.1|1
1727908280000|2024-10-02 22:31:20|194276.4|194016.2|194276.1|194016.6|194276.4|194016.6|194275.7|194016.2|3
1727908290000|2024-10-02 22:31:30|194275.8|194016.8|194243.3|194070.8|194275.8|194070.8|194243.3|194016.8|2
1727908300000|2024-10-02 22:31:40|194242.8|194071|194242.8|194071|194242.8|194071|194242.8|194071|1
1727908310000|2024-10-02 22:31:50|194242.4|194071.2|194274.8|194016.7|194274.8|194071.2|194242.4|194016.7|2
1727908320000|2024-10-02 22:32:00|194274.5|194016.8|194274.5|194016.8|194274.5|194016.8|194274.5|194016.8|1
1727908330000|2024-10-02 22:32:10|194274.3|194016.9|194274.3|194016.9|194274.3|194016.9|194274.3|194016.9|1
1727908340000|2024-10-02 22:32:20|194274|194017|194282.3|194026.9|194283.2|194026.9|194273.9|194017|5
1727908350000|2024-10-02 22:32:30|194253.3|194086.7|194253.3|194086.7|194253.3|194086.7|194253.3|194086.7|1
1727908360000|2024-10-02 22:32:40|194253|194086.8|194253|194086.8|194253|194086.8|194253|194086.8|1
1727908370000|2024-10-02 22:32:50|194252.7|194087|194283.4|194028.9|194283.4|194087|194252.7|194028.9|2
1727908380000|2024-10-02 22:33:00|194283.3|194029|194283.1|194029.1|194283.3|194029.1|194283.1|194029|2
1727908400000|2024-10-02 22:33:20|194282.9|194087.3|194266.9|194111.2|194282.9|194111.2|194252|194087.3|5
1727908410000|2024-10-02 22:33:30|194266|194111.7|194264.4|194110.2|194266|194111.7|194264.4|194110.2|2
1727908420000|2024-10-02 22:33:40|194264.1|194110.3|194296.8|194050.2|194296.8|194110.3|194264.1|194050.2|2
1727908430000|2024-10-02 22:33:50|194296.6|194050.3|194296.4|194050.4|194296.6|194050.4|194296.4|194050.3|2
1727908450000|2024-10-02 22:34:10|194296.2|194050.5|194267.7|194117.7|194299.2|194117.7|194267.7|194050.5|3
1727908460000|2024-10-02 22:34:20|194267.4|194117.8|194267.1|194118|194267.4|194118|194267.1|194117.8|2
1727908480000|2024-10-02 22:34:40|194266.9|194118.1|194295.5|194052.3|194295.5|194118.1|194266.9|194052.3|2
1727908490000|2024-10-02 22:34:50|194295.3||194295.3||194295.3||194295.3||1
1727908500000|2024-10-02 22:35:00|194295.1|194052.4|194295|194052.5|194295.1|194052.5|194295|194052.4|2
1727908510000|2024-10-02 22:35:10|194266.2|194118.4|194253.8|194113.7|194266.2|194118.4|194251.8|194109.7|3
1727908520000|2024-10-02 22:35:20|194253.4|194113.9|194254.8|194115.6|194254.8|194115.6|194253.4|194113.9|2
1727908530000|2024-10-02 22:35:30|194238.9|194097.4|194280|194041.7|194280|194097.4|194238.9|194041.7|2
1727908550000|2024-10-02 22:35:50|194279.8|194041.8|194293.9|194052.8|194293.9|194052.8|194279.8|194041.8|2
1727908560000|2024-10-02 22:36:00|194293.7|194052.9|194261.6|194114.1|194293.7|194114.1|194261.6|194052.9|2
1727908570000|2024-10-02 22:36:10|194261.5|194114.2|194261.5|194114.2|194261.5|194114.2|194261.5|194114.2|1
1727908590000|2024-10-02 22:36:30|194261.2|194114.3|194294.9|194053|194294.9|194114.3|194261.2|194053|2
1727908600000|2024-10-02 22:36:40|194296.4|194057|194278.6|194055.1|194296.4|194057.1|194276.5|194055.1|5
1727908620000|2024-10-02 22:37:00|194278.4|194055.2|194231.6|194106.6|194278.4|194106.6|194231.6|194053.7|3
1727908640000|2024-10-02 22:37:20|194268.8|194053.5|194268.8|194053.5|194268.8|194053.5|194268.8|194053.5|1
1727908650000|2024-10-02 22:37:30|194268.7|194053.6|194268.7|194053.6|194268.7|194053.6|194268.7|194053.6|1
1727908660000|2024-10-02 22:37:40|194265.9|194055.4|194265.9|194055.4|194265.9|194055.4|194265.9|194055.4|1
1727908670000|2024-10-02 22:37:50|194230.8|194105.8|194230.8|194105.8|194230.8|194105.8|194230.8|194105.8|1
1727908700000|2024-10-02 22:38:20|194265.7|194055.6|194265.7|194055.6|194265.7|194055.6|194265.7|194055.6|1
1727908710000|2024-10-02 22:38:30|194271.4|194056.7|194269.8|194057.1|194271.4|194057.1|194269.8|194056.7|2
1727908720000|2024-10-02 22:38:40|194269.7|194057.3|194269.7|194057.3|194269.7|194057.3|194269.7|194057.3|1
1727908730000|2024-10-02 22:38:50|194273.1|194059.1|194238.9|194113.9|194273.1|194113.9|194238.9|194059.1|2
1727908750000|2024-10-02 22:39:10|194275.1|194061.3|194275.1|194061.3|194275.1|194061.3|194275.1|194061.3|1
1727908760000|2024-10-02 22:39:20|194275|194062.1|194275|194062.1|194275|194062.1|194275|194062.1|1
1727908780000|2024-10-02 22:39:40|194274.9|194062.2|194274.9|194062.2|194274.9|194062.2|194274.9|194062.2|1
1727908790000|2024-10-02 22:39:50|194239.5|194114.5|194239.5|194114.5|194239.5|194114.5|194239.5|194114.5|1
1727908810000|2024-10-02 22:40:10|194274.9|194062.3|194274.9|194062.3|194274.9|194062.3|194274.9|194062.3|1
1727908820000|2024-10-02 22:40:20|194269.7|194061.3|194269.7|194061.3|194269.7|194061.3|194269.7|194061.3|1
1727908830000|2024-10-02 22:40:30|194269.6|194061.4|194269.6|194061.4|194269.6|194061.4|194269.6|194061.4|1
1727908850000|2024-10-02 22:40:50|194234.9|194109.9|194234.9|194109.9|194234.9|194109.9|194234.9|194109.9|1
1727908860000|2024-10-02 22:41:00|194269.5|194061.5|194269.5|194061.5|194269.5|194061.5|194269.5|194061.5|1
1727908900000|2024-10-02 22:41:40|194234.9|194109.9|194234.9|194109.9|194234.9|194109.9|194234.9|194109.9|1
1727908920000|2024-10-02 22:42:00|194234.8|194109.8|194269.3|194061.6|194269.3|194109.8|194234.8|194061.6|2
1727908930000|2024-10-02 22:42:10||194061.7||194061.7||194061.7||194061.7|1
1727908960000|2024-10-02 22:42:40|194234.9|194109.9|194234.9|194109.9|194234.9|194109.9|194234.9|194109.9|1
1727908970000|2024-10-02 22:42:50|194269.3|194061.7|194269.3|194061.7|194269.3|194061.7|194269.3|194061.7|1
1727908990000|2024-10-02 22:43:10|194269.2|194061.8|194269.2|194061.8|194269.2|194061.8|194269.2|194061.8|1
1727909000000|2024-10-02 22:43:20|194278.7|194064.5|194278.9|194066.1|194278.9|194066.1|194278.7|194064.5|2
1727909010000|2024-10-02 22:43:30|194245.4|194120.4|194245.4|194120.4|194245.4|194120.4|194245.4|194120.4|1
1727909030000|2024-10-02 22:43:50|194278.9|194066.1|194278.9|194066.1|194278.9|194066.1|194278.9|194066.1|1
1727909070000|2024-10-02 22:44:30|194245.4|194120.4|194245.4|194120.4|194245.4|194120.4|194245.4|194120.4|1
1727909080000|2024-10-02 22:44:40|194237.9|194112.9|194271.3|194063.8|194271.3|194112.9|194237.9|194063.8|2
1727909120000|2024-10-02 22:45:20|194237.9|194112.9|194237.9|194112.9|194237.9|194112.9|194237.9|194112.9|1
1727909140000|2024-10-02 22:45:40|194271.2|194063.8|194271.2|194063.8|194271.2|194063.8|194271.2|194063.8|1
1727909180000|2024-10-02 22:46:20|194237.9|194112.9|194237.9|194112.9|194237.9|194112.9|194237.9|194112.9|1
1727909190000|2024-10-02 22:46:30|194271.2|194063.8|194271.2|194063.8|194271.2|194063.8|194271.2|194063.8|1
1727909200000|2024-10-02 22:46:40|194271.1||194271.1||194271.1||194271.1||1
1727909210000|2024-10-02 22:46:50|194257.8|194055.2|194260.7|194116.1|194260.7|194116.1|194257.8|194055.2|3
1727909220000|2024-10-02 22:47:00||194056||194056||194116.1||194056|3
1727909230000|2024-10-02 22:47:10|194224.2|194099.2|194224.2|194099.2|194224.2|194099.2|194224.2|194099.2|1
1727909250000|2024-10-02 22:47:30|194260.6|194116.3|194260.6|194056.1|194260.6|194116.3|194260.6|194056.1|2
1727909260000|2024-10-02 22:47:40|194261.9|194056.2|194261.9|194116.5|194261.9|194116.5|194261.9|194056.2|2
1727909270000|2024-10-02 22:47:50|194261.8||194261.8||194261.8||194261.8||1
1727909280000|2024-10-02 22:48:00|194269.6|194118.4|194269.6|194057.5|194269.6|194118.4|194269.6|194057.5|2
1727909290000|2024-10-02 22:48:10|194232|194107|194232|194107|194232|194107|194232|194107|1
1727909300000|2024-10-02 22:48:20|194269.5|194057.5|194269.5|194057.5|194269.5|194057.5|194269.5|194057.5|1
1727909330000|2024-10-02 22:48:50||194057.6||194057.6||194057.6||194057.6|1
1727909340000|2024-10-02 22:49:00|194232|194107|194232|194107|194232|194107|194232|194107|1
1727909350000|2024-10-02 22:49:10|194233.9|194108.9|194233.9|194108.9|194233.9|194108.9|194233.9|194108.9|1
1727909360000|2024-10-02 22:49:20|194272|194057.6|194272|194057.6|194272|194057.6|194272|194057.6|1
1727909370000|2024-10-02 22:49:30|194271.9||194271.9||194271.9||194271.9||1
1727909390000|2024-10-02 22:49:50|194272.5|194109.3|194244.6|194119.6|194272.5|194119.6|194234.3|194109.3|4
1727909410000|2024-10-02 22:50:10|194281.9|194061.9|194281.9|194061.9|194281.9|194061.9|194281.9|194061.9|1
1727909450000|2024-10-02 22:50:50|194244.6|194119.6|194244.6|194119.6|194244.6|194119.6|194244.6|194119.6|1
1727909470000|2024-10-02 22:51:10|194281.9|194061.9|194281.9|194061.9|194281.9|194061.9|194281.9|194061.9|1
1727909500000|2024-10-02 22:51:40|194244.6|194119.6|194244.6|194119.6|194244.6|194119.6|194244.6|194119.6|1
1727909510000|2024-10-02 22:51:50|194239.4|194114.4|194247.5|194122.5|194247.5|194122.5|194239.4|194114.4|2
1727909520000|2024-10-02 22:52:00|194285.2|194062.4|194285.2|194062.4|194285.2|194062.4|194285.2|194062.4|1
1727909530000|2024-10-02 22:52:10|194293.1|194065.8|194295.2|194065.8|194295.2|194065.8|194293.1|194065.8|2
1727909540000|2024-10-02 22:52:20||194131||194065.8||194131||194065.8|2
1727909560000|2024-10-02 22:52:40|194259.1|194131|194259.1|194131|194259.1|194131|194259.1|194131|1
1727909580000|2024-10-02 22:53:00|194295.2||194295.2||194295.2||194295.2||1
1727909620000|2024-10-02 22:53:40|194259.1||194256.1||194259.1||194256.1||2
1727909630000|2024-10-02 22:53:50|194296.4|194069|194296.4|194069|194296.4|194069|194296.4|194069|1
1727909670000|2024-10-02 22:54:30|194256.1|194131|194236.6|194111.6|194256.1|194131|194236.6|194111.6|2
1727909680000|2024-10-02 22:54:40|194239.2|194114.2|194239.2|194114.2|194239.2|194114.2|194239.2|194114.2|1
1727909690000|2024-10-02 22:54:50|194274.8|194121.1|194273.4|194055.3|194274.8|194121.1|194273.4|194055.3|3
1727909700000|2024-10-02 22:55:00|194273.3|194118.9|194305.3|194071.6|194305.3|194118.9|194273.3|194055.3|5
1727909710000|2024-10-02 22:55:10|194307.4|194072.7|194307.4|194072.7|194307.4|194072.7|194307.4|194072.7|1
1727909740000|2024-10-02 22:55:40|194263.4|194127.4|194263.4|194127.4|194263.4|194127.4|194263.4|194127.4|1
1727909760000|2024-10-02 22:56:00|194303.1|194068.5|194303.1|194068.5|194303.1|194068.5|194303.1|194068.5|1
1727909770000|2024-10-02 22:56:10|194299.3|194067.1|194306.1|194134.2|194306.1|194134.2|194299.3|194067.1|3
1727909790000|2024-10-02 22:56:30|194267.9||194267.9||194267.9||194267.9||1
1727909810000|2024-10-02 22:56:50|194306|194072.9|194306|194134.2|194306|194134.2|194306|194072.9|2
1727909820000|2024-10-02 22:57:00||194072.9||194072.9||194072.9||194072.9|1
1727909830000|2024-10-02 22:57:10|194297.7|194065.8|194297.7|194065.8|194297.7|194065.8|194297.7|194065.8|1
1727909850000|2024-10-02 22:57:30|194255.4|194123.6|194255.4|194123.6|194255.4|194123.6|194255.4|194123.6|1
1727909870000|2024-10-02 22:57:50|194263.2|194129|194302.7|194069.2|194302.7|194129|194263.2|194069.2|2
1727909900000|2024-10-02 22:58:20|194263.2|194129|194263.2|194129|194263.2|194129|194263.2|194129|1
1727909910000|2024-10-02 22:58:30|194272.6|194137.2|194272.6|194137.2|194272.6|194137.2|194272.6|194137.2|1
1727909920000|2024-10-02 22:58:40|194308.9||194308.9||194308.9||194308.9||1
1727909940000|2024-10-02 22:59:00|194299.2|194135.1|194299.2|194135.1|194299.2|194135.1|194299.2|194135.1|1
1727909950000|2024-10-02 22:59:10|194259.1|194134.1|194259.1|194134.1|194259.1|194134.1|194259.1|194134.1|1
1727909980000|2024-10-02 22:59:40|194299.3|194135.1|194299.3|194135.1|194299.3|194135.1|194299.3|194135.1|1
1727909990000|2024-10-02 22:59:50|194299|194133.6|194299|194133.6|194299|194133.6|194299|194133.6|1
1727910000000|2024-10-02 23:00:00|194337.6|194142.4|194308.1|194117.6|194337.6|194142.4|194306.4|194117.2|7
1727910010000|2024-10-02 23:00:10|194307.1|194141.9|194307.1|194141.9|194307.1|194141.9|194307.1|194141.9|1
1727910020000|2024-10-02 23:00:20|194307||194307||194307||194307||1
1727910030000|2024-10-02 23:00:30|194306.4|194143.7|194307.6|194119.8|194307.6|194143.7|194306.4|194119.5|4
1727910040000|2024-10-02 23:00:40|194308.3|194120.1|194306.6|194118.8|194308.3|194120.1|194306.6|194118.8|5
1727910060000|2024-10-02 23:01:00|194307.3|194119.1|194317.3|194133.5|194317.3|194133.5|194307.3|194119.1|6
1727910070000|2024-10-02 23:01:10|194314|194157.3|194314|194157.3|194314|194157.3|194314|194157.3|1
1727910080000|2024-10-02 23:01:20|194313.7|194157.5|194313.7|194157.5|194313.7|194157.5|194313.7|194157.5|1
1727910090000|2024-10-02 23:01:30|194317.8|194134.3|194317.5|194134|194317.8|194134.3|194317.5|194134|2
1727910100000|2024-10-02 23:01:40|194317.4|194134.1|194317.4|194133.7|194318.1|194134.4|194317.1|194133.7|5
1727910110000|2024-10-02 23:01:50|194317.3|194121.8|194309.1|194129.9|194321.5|194130.9|194309.1|194121.8|11
1727910120000|2024-10-02 23:02:00|194309.7|194129.4|194309.1|194129.4|194309.7|194129.9|194308.7|194128.9|7
1727910130000|2024-10-02 23:02:10|194308.9|194129.5|194313.5|194136.1|194314|194136.1|194308.4|194128.9|6
1727910140000|2024-10-02 23:02:20|194314|194137.1|194314.4|194173.3|194315.1|194173.3|194314|194136.7|5
1727910150000|2024-10-02 23:02:30|194314.8||194314.8||194314.8||194314.8||1
1727910160000|2024-10-02 23:02:40|194314.4|194173.4|194284.2|194159.2|194314.4|194173.4|194276.8|194151.8|3
1727910170000|2024-10-02 23:02:50|194276.8|194151.8|194289.1|194133.7|194291.1|194151.8|194276.8|194133.2|7
1727910180000|2024-10-02 23:03:00|194289|194134.2|194294.4|194133.7|194296.4|194135.7|194289|194133.7|7
1727910190000|2024-10-02 23:03:10|194294.9|194134.2|194294.3|194133.8|194294.9|194134.2|194294.3|194133.8|3
1727910200000|2024-10-02 23:03:20|194293.8|194133.2|194293.8|194133.2|194293.8|194133.2|194293.8|194133.2|1
1727910210000|2024-10-02 23:03:30|194284.1|194159.1|194284.1|194159.1|194284.1|194159.1|194284.1|194159.1|1
1727910220000|2024-10-02 23:03:40|194276.8|194151.8|194287.4|194132.8|194287.4|194151.8|194276.8|194132.8|2
1727910230000|2024-10-02 23:03:50|194287|194132.3|194282|194130.9|194288.2|194132.8|194282|194130.9|7
1727910240000|2024-10-02 23:04:00|194288.2|194132|194288.7|194132.4|194289.2|194132.4|194288.2|194132|3
1727910250000|2024-10-02 23:04:10|194289.2|194132.5|194276.7|194151.7|194289.2|194151.7|194276.7|194132|4
1727910260000|2024-10-02 23:04:20|194282.7|194157.7|194269|194144|194282.7|194157.7|194269|194144|4
1727910280000|2024-10-02 23:04:40|194285.3|194115.2|194285.3|194115.2|194285.8|194115.6|194285.3|194115.2|3
1727910290000|2024-10-02 23:04:50|194285.8|194115.6|194284.9|194114.6|194285.8|194115.6|194284.3|194114.1|6
1727910300000|2024-10-02 23:05:00|194283.8|194114.1|194280.6|194107|194284.3|194114.1|194280.6|194107|7
1727910310000|2024-10-02 23:05:10|194281.6|194107.6|194268.6|194143.6|194281.6|194143.6|194265.7|194107.6|3
1727910330000|2024-10-02 23:05:30|194280|194147.2|194273.9|194102.7|194280|194147.2|194267.8|194091.8|11
1727910340000|2024-10-02 23:05:40|194273.5|194102.4|194272.6|194092.3|194275.7|194102.4|194271.7|194089.8|6
1727910350000|2024-10-02 23:05:50|194272.1|194091.8|194272.1|194091.3|194273.1|194092.3|194271.7|194091.3|6
1727910360000|2024-10-02 23:06:00|194271.7|194090.8|194261.3|194123.6|194271.7|194123.6|194261.3|194090.3|5
1727910390000|2024-10-02 23:06:30|194272.6|194091.8|194269.8|194091.1|194273.1|194094.3|194267.5|194091.1|11
1727910400000|2024-10-02 23:06:40|194268.8|194090.1|194270.3|194091.7|194270.3|194091.7|194268.3|194089.7|3
1727910410000|2024-10-02 23:06:50|194271.3|194092.1|194272.3|194094.1|194272.3|194094.1|194270.3|194091.7|8
1727910420000|2024-10-02 23:07:00|194273.2|194126.3|194262.4|194126.3|194273.2|194126.3|194262.4|194126.3|2
1727910440000|2024-10-02 23:07:20|194272.7|194093.1|194271.7|194092.6|194272.7|194093.1|194271.7|194092.6|3
1727910450000|2024-10-02 23:07:30|194271.2|194092.1|194271.2|194092.1|194271.7|194092.1|194271.2|194092.1|3
1727910460000|2024-10-02 23:07:40|194271.7||194271.7||194271.7||194271.7||1
1727910470000|2024-10-02 23:07:50|194272.2|194093.7|194256.4|194129.3|194272.2|194129.3|194256.4|194093.7|5
1727910480000|2024-10-02 23:08:00|194256.3||194256.3||194256.3||194256.3||1
1727910500000|2024-10-02 23:08:20|194270.2|194097.1|194269.2|194096.6|194270.2|194097.1|194268.6|194096.2|4
1727910510000|2024-10-02 23:08:30|194269.1|194096.2|194272.1|194094.8|194272.1|194096.6|194268.6|194094.8|4
1727910520000|2024-10-02 23:08:40|194273.1|194095.3|194272.5|194094.4|194273.5|194095.3|194272.1|194094.4|6
1727910530000|2024-10-02 23:08:50|194271|194095.7|194261|194128.3|194271|194128.3|194261|194095.7|2
1727910550000|2024-10-02 23:09:10|194261.3|194126.7|194270.2|194093.8|194271.2|194126.7|194261.3|194093.8|3
1727910560000|2024-10-02 23:09:20|194269.7|194093.3|194271.2|194095.1|194271.7|194095.1|194269.7|194093.3|7
1727910570000|2024-10-02 23:09:30|194272.2|194095.7|194272.2|194096.2|194273.2|194096.6|194272.2|194095.7|4
1727910580000|2024-10-02 23:09:40|194273.2|194096.6|194273.2|194096.6|194273.2|194096.6|194272.2|194096.2|3
1727910590000|2024-10-02 23:09:50|194263.5|194129.3|194263.5|194129.3|194263.5|194129.3|194263.5|194129.3|1
1727910610000|2024-10-02 23:10:10|194272.2|194092.6|194270.8|194091.1|194272.2|194092.6|194270.8|194091.1|4
1727910620000|2024-10-02 23:10:20|194271.2|194091.7|194270.8|194091.1|194271.2|194091.7|194270.8|194091.1|2
1727910630000|2024-10-02 23:10:30|194271.2|194091.7|194271.2|194091.7|194271.2|194091.7|194271.2|194091.7|1
1727910640000|2024-10-02 23:10:40|194263.5|194129.3|194263.5|194129.3|194263.5|194129.3|194263.5|194129.3|1
1727910650000|2024-10-02 23:10:50|194262.1|194113.8|194261.2|194113.9|194262.1|194113.9|194261.2|194113.8|2
1727910660000|2024-10-02 23:11:00|194253.5|194110.6|194266.7|194088.1|194266.7|194110.6|194253.5|194087.4|5
1727910670000|2024-10-02 23:11:10|194267|194088.4|194266.7|194088.1|194267.3|194088.7|194266.3|194088.1|4
1727910680000|2024-10-02 23:11:20|194266.3||194266.7||194267||194266.3||3
1727910690000|2024-10-02 23:11:30|194266.3|194087.7|194253.5|194110.6|194266.3|194110.6|194253.5|194087.7|3
1727910710000|2024-10-02 23:11:50|194253.1|194108.7|194253.1|194108.7|194253.1|194108.7|194253.1|194108.7|1
1727910720000|2024-10-02 23:12:00|194271.5|194089.9|194270.1|194090.8|194271.5|194090.8|194269.5|194088.8|5
1727910730000|2024-10-02 23:12:10|194269.5|194090.3|194270.1|194090.3|194270.1|194090.8|194268.5|194090.3|4
1727910740000|2024-10-02 23:12:20|194269|194089.9|194268.5|194089.3|194271|194092.3|194268.1|194089.3|7
1727910750000|2024-10-02 23:12:30|194269.5|194089.9|194259.5|194113.5|194269.5|194113.5|194253.1|194089.9|3
1727910770000|2024-10-02 23:12:50|194275.2|194092.8|194275.2|194092.8|194275.2|194092.8|194275.2|194092.8|1
1727910780000|2024-10-02 23:13:00|194274.2|194092.2|194274.2|194092.8|194274.2|194092.8|194274.2|194092.2|2
1727910790000|2024-10-02 23:13:10|194274.4|194091.9|194272.9|194092.4|194274.4|194092.4|194272.9|194088.4|5
1727910800000|2024-10-02 23:13:20|194273.4|194091.9|194259.8|194111.9|194274.4|194111.9|194259.8|194091|5
1727910830000|2024-10-02 23:13:50|194272.9|194091.9|194273.4|194091.5|194273.4|194091.9|194272.9|194091.5|2
1727910840000|2024-10-02 23:14:00|194273.9|194091.9|194273.4|194091.9|194273.9|194091.9|194273.4|194091.9|2
1727910850000|2024-10-02 23:14:10|194273.9|194091.5|194273.4|194091.5|194273.9|194091.5|194273.4|194091.5|2
1727910860000|2024-10-02 23:14:20|194259.8|194111.9|194259.8|194111.9|194259.8|194111.9|194259.8|194111.9|1
1727910880000|2024-10-02 23:14:40|194272.9|194091.9|194272.9|194091.3|194272.9|194091.9|194272.9|194091.3|2
1727910890000|2024-10-02 23:14:50|194273.9|194091.9|194272.8|194091.9|194273.9|194091.9|194272.8|194091.9|3
1727910900000|2024-10-02 23:15:00|194273.3|194092.4|194273.7|194091.9|194273.8|194092.9|194273.3|194091.9|5
1727910910000|2024-10-02 23:15:10|194274.6|194092.4|194273.7|194092.4|194274.6|194092.9|194273.7|194092.4|3
1727910920000|2024-10-02 23:15:20|194260.3|194111.9|194260.3|194111.9|194260.3|194111.9|194260.3|194111.9|1
1727910940000|2024-10-02 23:15:40|194273.7|194091.9|194273.7|194091.9|194273.7|194091.9|194273.7|194091.9|1
1727910950000|2024-10-02 23:15:50|194274.1|194092.4|194273.1|194091.9|194274.6|194092.4|194273.1|194091.9|4
1727910960000|2024-10-02 23:16:00|194274.1|194091.5|194274.1|194091.9|194274.1|194091.9|194274.1|194091.5|2
1727910970000|2024-10-02 23:16:10|194273.9|194092.9|194259.9|194113.8|194273.9|194113.8|194259.9|194092.9|2
1727910990000|2024-10-02 23:16:30|194273.9|194092.9|194273|194090.9|194273.9|194092.9|194272.4|194089.9|3
1727911000000|2024-10-02 23:16:40|194273.4|194089.9|194273.4|194089.9|194273.4|194089.9|194273.4|194089.9|2
1727911010000|2024-10-02 23:16:50|194273.9|194090.4|194273|194086.4|194274.4|194090.4|194273|194086.4|6
1727911020000|2024-10-02 23:17:00|194270.9|194084.3|194270.9|194084.3|194270.9|194084.3|194270.9|194084.3|1
1727911030000|2024-10-02 23:17:10|194255.8|194109.6|194266.9|194097.1|194266.9|194109.6|194255.8|194095.7|4
1727911040000|2024-10-02 23:17:20|194266.8|194096.7|194265.1|194095.7|194266.8|194096.7|194265.1|194095.7|7
1727911050000|2024-10-02 23:17:30|194265.5|194096.1|194266.5|194096.7|194266.5|194096.7|194265.5|194095.7|5
1727911060000|2024-10-02 23:17:40|194255.7|194109.6|194255.7|194109.6|194255.7|194109.6|194255.7|194109.6|1
1727911080000|2024-10-02 23:18:00|194266.8|194088.4|194266.8|194088.4|194266.8|194088.4|194266.8|194088.4|1
1727911090000|2024-10-02 23:18:10|194266.1|194088.1|194266.5|194088.4|194267.1|194088.7|194265.8|194087.4|8
1727911100000|2024-10-02 23:18:20|194266.1|194087.7|194267.8|194096.7|194268.5|194096.7|194266.1|194087.7|3
1727911110000|2024-10-02 23:18:30|194268.1|194096.4|194255.7|194109.6|194268.1|194109.6|194255.7|194088.1|4
1727911120000|2024-10-02 23:18:40|194249.3|194106.9|194249.3|194106.9|194249.3|194106.9|194249.3|194106.9|1
1727911130000|2024-10-02 23:18:50|194249.7|194116.5|194301.2|194146.3|194301.2|194146.3|194249.7|194116.5|7
1727911140000|2024-10-02 23:19:00|194300.5|194146|194300.1|194147|194301.1|194147.3|194299.7|194146|6
1727911150000|2024-10-02 23:19:10|194299.9|194147.1|194299.2|194146.4|194299.9|194147.1|194299.2|194146.4|5
1727911160000|2024-10-02 23:19:20|194299.9|194146.7|194289|194164|194299.9|194164|194289|194144.2|4
1727911170000|2024-10-02 23:19:30|194290|194165|194290|194165|194290|194165|194290|194165|1
1727911180000|2024-10-02 23:19:40|194289.9|194164.9|194298.7|194144.9|194298.7|194164.9|194289.9|194144.9|2
1727911190000|2024-10-02 23:19:50|194298.5|194144.3|194284.9|194135.7|194298.5|194144.3|194284.9|194135.7|4
1727911200000|2024-10-02 23:20:00|194284.6|194136|194284.5|194132.6|194290.5|194138|194284.2|194132.3|12
1727911210000|2024-10-02 23:20:10|194284.2|194133.1|194264.1|194106.4|194284.2|194133.1|194264.1|194106.4|3
1727911220000|2024-10-02 23:20:20|194243.1|194118.1|194239.9|194114.9|194243.2|194118.2|194239.9|194114.9|3
1727911230000|2024-10-02 23:20:30|194234.2|194090|194231.3|194085.9|194234.2|194090|194230.6|194084.3|6
1727911240000|2024-10-02 23:20:40|194230.9|194085.6|194232.4|194085.3|194232.4|194085.6|194229.9|194084.9|5
1727911250000|2024-10-02 23:20:50|194231.7|194085|194231.3|194085.5|194234.4|194086.4|194231.3|194084.3|7
1727911260000|2024-10-02 23:21:00|194216.4|194091.4|194216.4|194091.4|194216.4|194091.4|194216.4|194091.4|1
1727911270000|2024-10-02 23:21:10|194218.2|194093.2|194217.1|194092.1|194218.2|194093.2|194217.1|194092.1|2
1727911280000|2024-10-02 23:21:20|194233.4|194087.3|194233.4|194087.4|194234.1|194087.7|194233.4|194087.3|4
1727911290000|2024-10-02 23:21:30|194235|194087.8|194233.1|194087.5|194235|194087.8|194233.1|194087.5|2
1727911300000|2024-10-02 23:21:40|194232.8|194087.2|194235.1|194087.7|194235.1|194087.7|194232.7|194087.2|4
1727911310000|2024-10-02 23:21:50|194235.4|194088.1|194218.2|194093.2|194235.4|194093.2|194218.2|194087.7|3
1727911320000|2024-10-02 23:22:00|194215.1|194090.1|194213.8|194088.8|194215.1|194090.1|194213.8|194088.8|2
1727911330000|2024-10-02 23:22:10|194215.9|194090.9|194232.9|194086.3|194232.9|194090.9|194215.9|194086.3|2
1727911340000|2024-10-02 23:22:20|194233.2|194086|194236.2|194087.1|194238.6|194089.5|194231.1|194085.4|10
1727911350000|2024-10-02 23:22:30|194236.5|194089.3|194236.8|194090.3|194237.5|194090.6|194236.5|194089.3|5
1727911360000|2024-10-02 23:22:40|194237.8|194089.7|194236.8|194089.3|194237.8|194089.7|194236.8|194089.3|3
1727911370000|2024-10-02 23:22:50|194220.6|194095.6|194220.6|194095.6|194220.6|194095.6|194220.6|194095.6|1
1727911390000|2024-10-02 23:23:10|194237.5|194090|194238.1|194090.3|194238.1|194090.3|194237.5|194090|2
1727911400000|2024-10-02 23:23:20|194237.5|194090|194237.5|194090|194237.5|194090|194237.5|194090|1
1727911410000|2024-10-02 23:23:30|194232.5|194089.2|194231.9|194088.9|194232.9|194089.2|194231.9|194088.5|5
1727911420000|2024-10-02 23:23:40|194231.5|194088.6|194216.4|194091.4|194231.5|194091.4|194216.4|194088.3|3
1727911440000|2024-10-02 23:24:00|194232.2|194088.7|194232.2|194088.7|194232.2|194088.7|194232.2|194088.7|1
1727911450000|2024-10-02 23:24:10|194231.9|194089.1|194232.2|194089.1|194232.2|194089.1|194231.9|194089.1|2
1727911460000|2024-10-02 23:24:20|194231.9|194088.7|194231.9|194088.7|194231.9|194088.7|194231.9|194088.7|1
1727911470000|2024-10-02 23:24:30|194233.1|194096.4|194239.7|194097.5|194240.7|194098.5|194233.1|194096.4|3
1727911480000|2024-10-02 23:24:40|194230.4|194105.4|194230.4|194105.4|194230.4|194105.4|194230.4|194105.4|1
1727911500000|2024-10-02 23:25:00|194240.1|194097.8|194239.7|194097.8|194240.1|194097.8|194239.7|194097.5|4
1727911510000|2024-10-02 23:25:10|194240.1|194098.1|194240.4|194098.1|194240.4|194098.1|194240.1|194098.1|2
1727911520000|2024-10-02 23:25:20|194241.1|194098.5|194240.1|194098.9|194241.4|194099.3|194240.1|194098.1|6
1727911530000|2024-10-02 23:25:30|194240.4|194099.3|194240.7|194099.6|194240.7|194099.6|194240.4|194099.3|2
1727911550000|2024-10-02 23:25:50|194231.3|194106.3|194204.9|194072.3|194231.3|194106.3|194199.5|194072.3|7
1727911560000|2024-10-02 23:26:00|194233.5|194073|194271.6|194108.9|194271.9|194109.3|194233.5|194073|10
1727911570000|2024-10-02 23:26:10|194270.9|194108.6|194271.3|194108.6|194271.6|194108.6|194270.9|194108.6|3
1727911580000|2024-10-02 23:26:20|194270.6|194108.3|194241.1|194094.7|194271.9|194108.6|194236.6|194090.1|8
1727911590000|2024-10-02 23:26:30|194223.5|194076.8|194226.9|194085.7|194229.4|194085.7|194223.5|194076.8|9
1727911600000|2024-10-02 23:26:40|194226.2|194086.1|194224.2|194085.7|194226.2|194086.1|194224.2|194085.1|6
1727911610000|2024-10-02 23:26:50|194224.5|194085.8|194225.2|194087.8|194225.2|194087.8|194224.5|194085.8|5
1727911620000|2024-10-02 23:27:00|194217.8|194092.8|194217.8|194092.8|194217.8|194092.8|194217.8|194092.8|1
1727911640000|2024-10-02 23:27:20|194220.2|194095.2|194222.9|194089|194223.3|194095.2|194218.2|194088.7|5
1727911650000|2024-10-02 23:27:30|194219.1|194083|194210.7|194070.5|194219.1|194083|194210.7|194070.5|5
1727911660000|2024-10-02 23:27:40|194211.4|194070.9|194194.9|194065.1|194211.4|194070.9|194194.3|194064.8|8
1727911670000|2024-10-02 23:27:50|194192.9|194063.8|194188.5|194060.5|194192.9|194063.8|194188.5|194060.5|5
1727911680000|2024-10-02 23:28:00|194189.9|194061.5|194183.9|194058.9|194189.9|194061.5|194183.9|194058.8|10
1727911690000|2024-10-02 23:28:10|194183.8|194058.6|194181.9|194056.9|194184.1|194058.9|194181.9|194056.9|4
1727911700000|2024-10-02 23:28:20|194182.1|194057|194182.5|194057.3|194182.5|194057.3|194181.6|194056.6|4
1727911710000|2024-10-02 23:28:30|194181.3|194057.4|194191.5|194063.4|194192.5|194063.4|194177.5|194052.5|10
1727911720000|2024-10-02 23:28:40|194191.2|194062.7|194193.7|194065.9|194194|194065.9|194190.5|194062.4|8
1727911730000|2024-10-02 23:28:50|194194.8|194067.1|194194.8|194067.1|194195.5|194067.5|194194.8|194066.8|5
1727911740000|2024-10-02 23:29:00|194189.1|194067.2|194186.9|194061.9|194189.1|194067.2|194186.9|194061.5|5
1727911760000|2024-10-02 23:29:20|194187|194062|194187|194062|194187|194062|194187|194062|1
1727911770000|2024-10-02 23:29:30|194188.7|194061.3|194189.1|194061.9|194189.1|194061.9|194188.7|194061.3|2
1727911780000|2024-10-02 23:29:40|194188.4|194061.3|194188.4|194060.9|194189.1|194061.6|194188.4|194060.9|3
1727911790000|2024-10-02 23:29:50|194188.7|194061.3|194189.1|194061.6|194189.1|194061.6|194188.7|194061.3|2
1727911800000|2024-10-02 23:30:00|194187.1|194062.1|194180.7|194055.7|194187.1|194062.1|194180.7|194055.7|2
1727911820000|2024-10-02 23:30:20|194188.5|194063.5|194189.6|194062.3|194189.6|194063.5|194188.5|194062.3|3
1727911830000|2024-10-02 23:30:30|194189.3|194062.7|194189.6|194062.7|194189.6|194062.7|194189.3|194062.7|2
1727911840000|2024-10-02 23:30:40|194191.9|194064.9|194189.4|194062.5|194192.2|194065.3|194189.4|194062.5|4
1727911850000|2024-10-02 23:30:50|194188.2|194062.2|194188.4|194063.4|194188.4|194063.4|194185.7|194060.7|4
1727911870000|2024-10-02 23:31:10|194191.7|194066.7|194191.7|194066.7|194191.7|194066.7|194191.7|194066.7|1
1727911880000|2024-10-02 23:31:20|194192.4|194065.5|194192.1|194065.1|194192.4|194065.5|194191.4|194064.1|3
1727911890000|2024-10-02 23:31:30|194191.7|194065.2|194191.4|194064.2|194192.4|194065.2|194191.4|194063.9|5
1727911900000|2024-10-02 23:31:40|194191.7|194063.9|194191.4|194064.2|194191.7|194064.5|194191.4|194063.9|6
1727911910000|2024-10-02 23:31:50|194191.3|194063.2|194190.9|194065.9|194191.3|194065.9|194190.9|194063.2|2
1727911920000|2024-10-02 23:32:00|194187.2|194062.2|194187.2|194062.2|194187.2|194062.2|194187.2|194062.2|1
1727911930000|2024-10-02 23:32:10|194187.3|194062.3|194184|194059|194192.4|194067.4|194183.6|194058.6|5
1727911940000|2024-10-02 23:32:20|194184.3|194059.3|194183.8|194058.8|194184.3|194059.3|194183.8|194058.8|4
1727911950000|2024-10-02 23:32:30|194183.5|194058.5|194184|194059|194184|194059|194183.5|194058.5|2
1727911960000|2024-10-02 23:32:40|194183.5|194058.5|194184|194059|194184|194059|194183.5|194058.5|2
1727911970000|2024-10-02 23:32:50|194189|194064|194189|194064|194189|194064|194189|194064|1
1727911990000|2024-10-02 23:33:10|194185.8|194060.8|194185.5|194060.5|194185.8|194060.8|194185.5|194060.5|2
1727912000000|2024-10-02 23:33:20|194186|194061|194259.3|194111.9|194260.6|194112.5|194184.7|194059.7|14
1727912010000|2024-10-02 23:33:30|194258.9|194112.2|194252.5|194113.5|194268.8|194113.5|194252.5|194100.1|13
1727912020000|2024-10-02 23:33:40|194252.1|194113.1|194252.2|194098.9|194256.2|194113.5|194251.5|194098.9|8
1727912030000|2024-10-02 23:33:50|194254.1|194100.1|194236.8|194111.8|194254.1|194111.8|194236.8|194098.9|6
1727912040000|2024-10-02 23:34:00|194238.1|194113.1|194240.6|194115.6|194240.6|194115.6|194238.1|194113.1|2
1727912050000|2024-10-02 23:34:10|194241.1|194116.1|194241.1|194116.1|194241.1|194116.1|194241.1|194116.1|1
1727912060000|2024-10-02 23:34:20|194258.7|194104.7|194258.7|194104.4|194259.1|194104.7|194258.7|194104.4|3
1727912070000|2024-10-02 23:34:30|194259.1|194104.1|194259.7|194104.4|194259.7|194104.4|194258.4|194103.7|3
1727912080000|2024-10-02 23:34:40|194259.1|194104.1|194260|194104.7|194260|194104.7|194258.7|194103.4|5
1727912090000|2024-10-02 23:34:50|194241.1|194116.1|194241.1|194116.1|194241.1|194116.1|194241.1|194116.1|1
1727912110000|2024-10-02 23:35:10|194260.7|194105.1|194261|194105.5|194261|194105.5|194260.7|194105.1|3
1727912120000|2024-10-02 23:35:20|194260.7|194105.1|194261.3|194105.5|194261.3|194105.5|194260.7|194105.1|5
1727912130000|2024-10-02 23:35:30|194261.7|194105.8|194261.6|194107.1|194261.7|194107.1|194261.3|194105.5|5
1727912140000|2024-10-02 23:35:40|194242.5|194117.5|194242.5|194117.5|194242.5|194117.5|194242.5|194117.5|1
1727912150000|2024-10-02 23:35:50|194242.6|194117.6|194242.6|194117.6|194242.6|194117.6|194242.6|194117.6|1
1727912170000|2024-10-02 23:36:10|194260.3|194106.1|194261.6|194106.8|194261.6|194106.8|194260.3|194106.1|2
1727912180000|2024-10-02 23:36:20|194261.3|194106.1|194260.9|194106.1|194261.6|194106.8|194260.6|194106.1|5
1727912190000|2024-10-02 23:36:30|194260.6|194106.8|194258.5|194099.7|194261.6|194106.8|194258.5|194099.7|5
1727912200000|2024-10-02 23:36:40|194259.9|194100.7|194235.7|194110.7|194259.9|194110.7|194235.7|194100.7|2
1727912220000|2024-10-02 23:37:00|194259.2|194100.4|194259.2|194100.4|194259.2|194100.4|194259.2|194100.4|1
1727912230000|2024-10-02 23:37:10|194259.9|194100.1|194259.5|194100.4|194260.2|194100.7|194259.5|194100.1|4
1727912240000|2024-10-02 23:37:20|194259.2|194100.1|194259.9|194103.7|194261.8|194107.7|194249.7|194096|10
1727912250000|2024-10-02 23:37:30|194260.5|194104|194238.4|194113.4|194260.5|194113.4|194238.4|194104|2
1727912280000|2024-10-02 23:38:00|194259.5|194103|194259.1|194103|194259.5|194103|194259.1|194103|2
1727912290000|2024-10-02 23:38:10|194259.5|194102.7|194258.8|194102.7|194259.5|194102.7|194258.8|194102.7|2
1727912300000|2024-10-02 23:38:20|194259.5|194103|194258.3|194094.7|194259.5|194103.1|194258.3|194094.7|3
1727912310000|2024-10-02 23:38:30|194258.7|194095.1|194233.3|194108.3|194258.7|194108.3|194233.3|194095.1|2
1727912330000|2024-10-02 23:38:50|194258.5|194098.5|194257.5|194097.9|194258.5|194098.5|194257.5|194097.9|2
1727912340000|2024-10-02 23:39:00|194258.5|194098.5|194257.5|194097.9|194258.5|194098.5|194257.5|194097.9|4
1727912350000|2024-10-02 23:39:10|194258.5|194098.5|194257.8|194098.2|194259.1|194099.2|194257.8|194098.2|5
1727912360000|2024-10-02 23:39:20|194260.2|194106.1|194241|194116|194260.9|194116|194241|194105.8|4
1727912370000|2024-10-02 23:39:30|194241.1|194116.1|194241.1|194116.1|194241.1|194116.1|194241.1|194116.1|1
1727912390000|2024-10-02 23:39:50|194261.2|194106.9|194260.2|194105.9|194261.2|194106.9|194259.9|194105.9|5
1727912400000|2024-10-02 23:40:00|194260.5|194106.3|194260.5|194106.3|194260.5|194106.3|194259.9|194105.9|4
1727912410000|2024-10-02 23:40:10|194260.9|194106.6|194260.9|194106.6|194260.9|194106.6|194260.9|194106.6|1
1727912420000|2024-10-02 23:40:20|194241.1|194116.1|194241.1|194116.1|194241.1|194116.1|194241.1|194116.1|1
1727912440000|2024-10-02 23:40:40|194241.2|194116.2|194257.4|194098.5|194259.8|194116.2|194241.2|194098.5|4
1727912450000|2024-10-02 23:40:50|194258.1|194099.2|194257.4|194098.9|194258.4|194099.5|194257.4|194098.9|3
1727912460000|2024-10-02 23:41:00|194257.1|194098.5|194257.1|194098.5|194257.1|194098.5|194257.1|194098.5|1
1727912480000|2024-10-02 23:41:20|194234|194109|194234|194109|194234|194109|194234|194109|1
1727912500000|2024-10-02 23:41:40|194257.4|194098.5|194257.4|194098.2|194257.4|194098.5|194257.4|194098.2|2
1727912520000|2024-10-02 23:42:00|194257.1|194098.9|194257.7|194098.9|194257.7|194098.9|194257.1|194098.9|2
1727912530000|2024-10-02 23:42:10|194234|194109|194234|194109|194234|194109|194234|194109|1
1727912550000|2024-10-02 23:42:30|194258.1|194098.9|194257.7|194098.9|194258.1|194098.9|194257.7|194098.9|2
1727912560000|2024-10-02 23:42:40|194258.1|194099.2|194258.1|194099.2|194258.1|194099.2|194258.1|194099.2|1
1727912570000|2024-10-02 23:42:50|194258.7|194099.5|194258.7|194099.5|194258.7|194099.5|194258.7|194099.5|1
1727912580000|2024-10-02 23:43:00|194258.1|194099.2|194234|194109|194258.1|194109|194234|194099.2|2
1727912610000|2024-10-02 23:43:30|194258.1|194099.2|194258.4|194099.5|194258.7|194099.5|194258.1|194099.2|3
1727912620000|2024-10-02 23:43:40|194259.4|194100.2|194258.4|194099.5|194259.4|194100.2|194258.4|194099.5|2
1727912630000|2024-10-02 23:43:50|194258.7|194099.9|194258.4|194099.2|194258.7|194099.9|194257.7|194098.9|5
1727912640000|2024-10-02 23:44:00|194234|194109|194234|194109|194234|194109|194234|194109|1
1727912660000|2024-10-02 23:44:20|194258.1|194099.2|194258.7|194099.5|194258.7|194099.5|194257.7|194098.9|4
1727912670000|2024-10-02 23:44:30|194259.4|194099.9|194259.1|194100.2|194259.7|194100.5|194259.1|194099.9|4
1727912680000|2024-10-02 23:44:40|194259.4|194100.5|194259.1|194100.2|194260.1|194100.9|194259.1|194100.2|4
1727912690000|2024-10-02 23:44:50|194259.7|194100.5|194234|194109|194259.7|194109|194234|194099.9|5
1727912700000|2024-10-02 23:45:00|194229.9|194104.9|194241.7|194116.7|194241.7|194116.7|194229.9|194104.9|3
1727912710000|2024-10-02 23:45:10|194241.8|194116.8|194248.6|194123.6|194248.6|194123.6|194241.8|194116.8|2
1727912720000|2024-10-02 23:45:20|194268.1|194118.4|194268.5|194120.8|194269.5|194121.8|194267.8|194118.4|8
1727912730000|2024-10-02 23:45:30|194267.8|194120.5|194266.4|194119.2|194267.8|194120.5|194266.4|194119.2|6
1727912740000|2024-10-02 23:45:40|194265.7|194118.5|194267.4|194119.9|194267.4|194119.9|194265.7|194118.5|8
1727912750000|2024-10-02 23:45:50|194251.8|194126.8|194251.8|194126.8|194251.8|194126.8|194251.8|194126.8|1
1727912760000|2024-10-02 23:46:00|194254|194129|194254|194129|194254|194129|194254|194129|1
1727912770000|2024-10-02 23:46:10|194268.1|194121.2|194268.8|194121.5|194268.8|194121.5|194268.1|194121.2|3
1727912780000|2024-10-02 23:46:20|194268.7|194121.2|194267.5|194120.2|194268.7|194121.2|194264.1|194119|9
1727912790000|2024-10-02 23:46:30|194267.4|194121.1|194267.1|194120.8|194267.7|194121.5|194266.7|194120.5|6
1727912800000|2024-10-02 23:46:40|194267.7|194121.5|194253.5|194128.5|194268.1|194128.5|194253.5|194121.2|4
1727912820000|2024-10-02 23:47:00|194249|194124|194264.2|194139.2|194264.2|194139.2|194249|194124|3
1727912830000|2024-10-02 23:47:10|194270.4|194133.9|194269.7|194132.9|194270.7|194133.9|194269.4|194132.9|7
1727912840000|2024-10-02 23:47:20|194270|194133.2|194269|194132.5|194270|194133.2|194269|194132.5|6
1727912850000|2024-10-02 23:47:30|194269.3|194132.6|194269.3|194132.9|194269.3|194132.9|194269.3|194132.6|3
1727912860000|2024-10-02 23:47:40|194264.2|194139.2|194264.2|194139.2|194264.2|194139.2|194264.2|194139.2|1
1727912880000|2024-10-02 23:48:00|194269.3|194132.9|194268.7|194132.3|194269.3|194132.9|194268.7|194132.3|3
1727912890000|2024-10-02 23:48:10|194269|194132.6|194269.3|194132.9|194269.7|194132.9|194269|194132.6|4
1727912900000|2024-10-02 23:48:20|194268.9|194132.6|194268.9|194132.3|194268.9|194132.6|194268.6|194132.3|3
1727912910000|2024-10-02 23:48:30|194268.3|194132|194264.2|194139.2|194269.3|194139.2|194264.2|194132|5
1727912940000|2024-10-02 23:49:00|194268.6|194132.3|194274.8|194138.6|194278.2|194138.6|194268.6|194132.3|10
1727912950000|2024-10-02 23:49:10|194274.1|194138.3|194273.1|194137.3|194274.1|194138.3|194273.1|194137.3|3
1727912960000|2024-10-02 23:49:20|194273.4|194137.7|194273.7|194138|194273.7|194138|194273.1|194137.3|3
1727912970000|2024-10-02 23:49:30|194270.8|194145.8|194270.8|194145.8|194270.8|194145.8|194270.8|194145.8|1
1727912990000|2024-10-02 23:49:50|194274.4|194138.7|194274.4|194138.7|194274.4|194138.7|194274.4|194138.7|1
1727913000000|2024-10-02 23:50:00|194274.7|194136.6|194272.3|194136.6|194274.7|194136.6|194271.9|194136.3|5
1727913010000|2024-10-02 23:50:10|194272.6|194136.3|194271.9|194136.3|194272.6|194136.3|194271.9|194136.3|2
1727913020000|2024-10-02 23:50:20|194272.6|194136.9|194267.7|194142.7|194272.9|194142.7|194267.7|194135.9|5
1727913050000|2024-10-02 23:50:50|194271.9|194136.3|194270.9|194135.3|194272.2|194136.3|194270.9|194135.3|5
1727913060000|2024-10-02 23:51:00|194270.5|194134.9|194270.2|194129.9|194271.2|194135.3|194270.2|194129.9|5
1727913070000|2024-10-02 23:51:10|194270.9|194130.3|194269.6|194127.5|194270.9|194133.5|194269.5|194127.5|7
1727913080000|2024-10-02 23:51:20|194260.8|194135.8|194260.8|194135.8|194260.8|194135.8|194260.8|194135.8|1
1727913100000|2024-10-02 23:51:40|194260.9|194135.9|194271.6|194129.2|194271.6|194135.9|194260.9|194128.5|6
1727913110000|2024-10-02 23:51:50|194271.3|194128.9|194270.6|194128.5|194271.3|194128.9|194270.6|194128.5|3
1727913120000|2024-10-02 23:52:00|194270.5|194127.9|194271.5|194128.9|194271.5|194128.9|194270.2|194127.9|5
1727913130000|2024-10-02 23:52:10|194270.9|194128.5|194260.8|194135.8|194271.5|194135.8|194260.8|194127.5|9
1727913160000|2024-10-02 23:52:40|194269.9|194127.5|194269.5|194127.3|194269.9|194127.6|194269.2|194126.9|8
1727913170000|2024-10-02 23:52:50|194269.9|194126.9|194268.9|194126.6|194269.9|194126.9|194268.9|194126.6|3
1727913180000|2024-10-02 23:53:00|194269.5|194126.9|194268.9|194125.5|194270.8|194127.7|194268.9|194125.5|8
1727913190000|2024-10-02 23:53:10|194269.5|194125.8|194260.5|194135.5|194269.5|194135.5|194260.5|194125.8|2
1727913210000|2024-10-02 23:53:30|194269.2|194125.5|194269.2|194125.8|194269.2|194125.8|194268.5|194125.1|3
1727913220000|2024-10-02 23:53:40|194269.5|194125.1|194269.2|194125.5|194269.5|194125.5|194268.9|194125.1|3
1727913230000|2024-10-02 23:53:50|194268.5|194125.1|194268.5|194125.1|194269.5|194125.8|194268.5|194125.1|3
1727913240000|2024-10-02 23:54:00|194268.2|194124.8|194260.5|194135.5|194269.9|194135.5|194260.5|194124.8|5
1727913270000|2024-10-02 23:54:30|194270.2|194126.1|194269.5|194126.3|194270.5|194126.5|194268.2|194124.5|10
1727913280000|2024-10-02 23:54:40|194268.9|194126|194268.9|194125.7|194268.9|194126|194268.2|194125|6
1727913290000|2024-10-02 23:54:50|194268.2|194125.3|194267.9|194125|194269.2|194126|194267.9|194125|7
1727913300000|2024-10-02 23:55:00|194268.2|194125.3|194259.7|194134.7|194268.2|194134.7|194259.7|194125.3|2
1727913320000|2024-10-02 23:55:20|194268.9|194125.7|194268.9|194125.7|194268.9|194125.7|194267.9|194125|5
1727913330000|2024-10-02 23:55:30|194268.5|194125.3|194268.2|194125.3|194268.9|194125.3|194268.2|194125.3|5
1727913340000|2024-10-02 23:55:40|194269.2|194126|194268.5|194125.3|194269.2|194126|194267.5|194124.7|7
1727913350000|2024-10-02 23:55:50|194268.2|194134.7|194259.7|194134.7|194268.2|194134.7|194259.7|194134.7|2
1727913380000|2024-10-02 23:56:20|194268.8|194125.7|194268.1|194125.4|194268.8|194125.7|194267.5|194124.7|6
1727913390000|2024-10-02 23:56:30|194268.8|194125.7|194268.8|194125.7|194268.8|194125.7|194267.8|194125.1|3
1727913400000|2024-10-02 23:56:40|194268.1|194125.4|194268.1|194125.1|194269.1|194126.1|194267.8|194125.1|7
1727913410000|2024-10-02 23:56:50|194259.7|194134.7|194255.1|194130.1|194259.7|194134.7|194251|194126|3
1727913430000|2024-10-02 23:57:10|194257.6|194132.6|194239.2|194097.1|194257.6|194132.6|194238.9|194096.7|3
1727913440000|2024-10-02 23:57:20|194238.5|194096.4|194246.5|194104|194246.9|194104|194233.5|194091.1|10
1727913450000|2024-10-02 23:57:30|194246.9|194104.3|194299.7|194167.7|194304.1|194167.7|194246.9|194104.3|13
1727913460000|2024-10-02 23:57:40|194299.4|194168.1|194294.4|194169.4|194299.4|194171.9|194294.4|194168.1|7
1727913470000|2024-10-02 23:57:50|194294.6|194169.6|194294.3|194169.3|194294.6|194169.6|194294.3|194169.3|2
1727913480000|2024-10-02 23:58:00|194294.9|194169.9|194294.9|194169.9|194294.9|194169.9|194294.9|194169.9|1
1727913510000|2024-10-02 23:58:30|194294.7|194169.7|194299.1|194174.1|194299.6|194174.6|194283.6|194158.6|8
1727913520000|2024-10-02 23:58:40|194298.2|194173.2|194285.4|194160.4|194298.4|194173.4|194285.1|194160.1|5
1727913530000|2024-10-02 23:58:50|194284.9|194159.9|194292.2|194167.2|194292.2|194167.2|194284.9|194159.9|5
1727913560000|2024-10-02 23:59:20|194292|194167|194265.4|194138.1|194292|194167|194254.9|194129.5|14
1727913570000|2024-10-02 23:59:30|194265.7|194138.5|194269.3|194139.1|194269.3|194139.1|194265.7|194136.8|7
1727913580000|2024-10-02 23:59:40|194271.5|194138.7|194271.5|194139.2|194272.5|194139.9|194271.5|194138.7|7
1727913590000|2024-10-02 23:59:50|194272.2|194139.5|194270.6|194139.3|194272.2|194139.7|194270.6|194139.3|4
1727913600000|2024-10-03 00:00:00|194264.5|194139.5|194319.9|194194.9|194319.9|194194.9|194264.5|194139.5|14
1727913610000|2024-10-03 00:00:10|194310.6|194184.1|194313.1|194183.5|194313.4|194184.5|194310.6|194182.8|10
1727913620000|2024-10-03 00:00:20|194313.4|194183.8|194312.7|194183.1|194313.4|194184.1|194310.6|194183.1|5
1727913630000|2024-10-03 00:00:30|194313.1|194182.5|194321.3|194196.3|194321.3|194196.3|194310.3|194179.7|13
1727913640000|2024-10-03 00:00:40|194318.9|194193.9|194324.8|194199.8|194324.8|194199.8|194303.1|194178.1|8
1727913650000|2024-10-03 00:00:50|194312.2|194187.2|194297.2|194172.2|194323.4|194198.4|194297.2|194172.2|5
1727913660000|2024-10-03 00:01:00|194309.3|194184.3|194294.2|194169.2|194310.8|194185.8|194294.2|194169.2|8
1727913670000|2024-10-03 00:01:10|194305.7|194180.7|194294.2|194169.2|194305.7|194180.7|194294.2|194169.2|4
1727913680000|2024-10-03 00:01:20|194293.7|194168.7|194293.1|194168.1|194310|194185|194293.1|194168.1|6
1727913690000|2024-10-03 00:01:30|194304.5|194179.5|194292.5|194167.5|194304.5|194179.5|194292.5|194167.5|4
1727913700000|2024-10-03 00:01:40|194304.5|194179.5|194292.5|194167.5|194304.5|194179.5|194292.5|194167.5|4
1727913710000|2024-10-03 00:01:50|194286.4|194161.4|194247.5|194122.5|194286.4|194161.4|194246.5|194121.5|4
1727913720000|2024-10-03 00:02:00|194246|194121|194246.6|194121.6|194246.6|194121.6|194243.5|194118.5|6
1727913730000|2024-10-03 00:02:10|194243.5|194118.5|194243.5|194118.5|194246.6|194121.6|194243.5|194118.5|3
1727913750000|2024-10-03 00:02:30|194246.6|194121.6|194248.1|194123.1|194248.1|194123.1|194243.5|194118.5|4
1727913760000|2024-10-03 00:02:40|194242.1|194117.1|194242.1|194117.1|194248.1|194123.1|194242.1|194117.1|3
1727913780000|2024-10-03 00:03:00|194239.1|194114.1|194248.3|194123.3|194252.5|194127.5|194239.1|194114.1|6
1727913810000|2024-10-03 00:03:30|194234.8|194109.8|194231.1|194106.1|194234.8|194109.8|194225.8|194100.8|3
1727913830000|2024-10-03 00:03:50|194234.4|194109.4|194234.4|194109.4|194234.4|194109.4|194234.4|194109.4|1
1727913840000|2024-10-03 00:04:00|194228.2|194103.2|194230.8|194105.8|194250.8|194125.8|194221.1|194096.1|8
1727913850000|2024-10-03 00:04:10|194238.9|194113.9|194238.1|194113.1|194238.9|194113.9|194238.1|194113.1|2
1727913860000|2024-10-03 00:04:20|194240.4|194115.4|194282.1|194157.1|194293.6|194168.6|194240.4|194115.4|7
1727913870000|2024-10-03 00:04:30|194286.4|194161.4|194277.2|194152.2|194286.4|194161.4|194277.2|194152.2|3
1727913890000|2024-10-03 00:04:50|194275.7|194150.7|194267.3|194142.3|194275.7|194150.7|194266.6|194141.6|5
1727913900000|2024-10-03 00:05:00|194266.6|194141.6|194285.1|194160.1|194285.1|194160.1|194266.6|194141.6|4
1727913920000|2024-10-03 00:05:20|194291.6|194166.6|194307.9|194182.9|194307.9|194182.9|194291.6|194166.6|5
1727913930000|2024-10-03 00:05:30|194306.5|194181.5|194298.8|194173.8|194306.5|194181.5|194298.8|194173.8|2
1727913940000|2024-10-03 00:05:40|194300.2|194175.2|194298.7|194173.7|194300.2|194175.2|194298.7|194173.7|2
1727913950000|2024-10-03 00:05:50|194299.7|194174.7|194298.9|194173.9|194299.8|194174.8|194298.9|194173.9|3
1727913960000|2024-10-03 00:06:00|194300|194175|194291.2|194166.2|194300.1|194175.1|194291.2|194166.2|5
1727913970000|2024-10-03 00:06:10|194286.3|194161.3|194292|194167|194292|194167|194286.3|194161.3|2
1727913980000|2024-10-03 00:06:20|194287.2|194162.2|194282.1|194157.1|194287.2|194162.2|194280.8|194155.8|5
1727913990000|2024-10-03 00:06:30|194279.8|194154.8|194273.3|194148.3|194279.8|194154.8|194273.3|194148.3|2
1727914000000|2024-10-03 00:06:40|194266.1|194141.1|194257.8|194132.8|194266.1|194141.1|194257.8|194132.8|9
1727914010000|2024-10-03 00:06:50|194254.6|194129.6|194246.7|194121.7|194254.6|194129.6|194245.9|194120.9|5
1727914020000|2024-10-03 00:07:00|194239.6|194114.6|194254.1|194129.1|194254.1|194129.1|194237.1|194112.1|9
1727914030000|2024-10-03 00:07:10|194255.5|194130.5|194251|194126|194262.4|194137.4|194251|194126|5
1727914040000|2024-10-03 00:07:20|194258.7|194133.7|194222.8|194097.8|194258.7|194133.7|194216.1|194091.1|11
1727914050000|2024-10-03 00:07:30|194226.4|194101.4|194222.8|194097.8|194231|194106|194222.8|194097.8|6
1727914060000|2024-10-03 00:07:40|194226.4|194101.4|194226.6|194101.6|194230.7|194105.7|194226|194101|7
1727914070000|2024-10-03 00:07:50|194219.6|194094.6|194215.9|194090.9|194219.6|194094.6|194215.9|194090.9|6
1727914080000|2024-10-03 00:08:00|194215.3|194090.3|194211.5|194086.5|194220.8|194095.8|194198.8|194073.8|8
1727914090000|2024-10-03 00:08:10|194210.1|194085.1|194226.9|194101.9|194226.9|194101.9|194210.1|194085.1|11
1727914120000|2024-10-03 00:08:40|194223.1|194098.1|194214.3|194089.3|194223.1|194098.1|194214.3|194089.3|2
1727914130000|2024-10-03 00:08:50|194211.2|194086.2|194211.2|194086.2|194211.2|194086.2|194211.2|194086.2|1
1727914140000|2024-10-03 00:09:00|194208.8|194083.8|194208.3|194083.3|194208.8|194083.8|194208.3|194083.3|2
1727914150000|2024-10-03 00:09:10|194197.2|194072.2|194197.2|194072.2|194197.2|194072.2|194197.2|194072.2|1
1727914180000|2024-10-03 00:09:40|194209.8|194084.8|194209.8|194084.8|194209.8|194084.8|194209.8|194084.8|1
1727914190000|2024-10-03 00:09:50|194206.9|194081.9|194213.7|194088.7|194218.9|194093.9|194206.9|194081.9|4
1727914200000|2024-10-03 00:10:00|194213.1|194088.1|194219.1|194094.1|194219.1|194094.1|194213.1|194088.1|3
1727914210000|2024-10-03 00:10:10|194218|194093|194218|194093|194218|194093|194218|194093|1
1727914220000|2024-10-03 00:10:20|194207.5|194082.5|194207.5|194082.5|194207.5|194082.5|194207.5|194082.5|1
1727914250000|2024-10-03 00:10:50|194205.4|194080.4|194216.2|194091.2|194216.2|194091.2|194205.4|194080.4|2
1727914260000|2024-10-03 00:11:00|194217.8|194092.8|194217.8|194092.8|194217.8|194092.8|194217.8|194092.8|1
1727914270000|2024-10-03 00:11:10|194216.3|194091.3|194216.3|194091.3|194216.3|194091.3|194216.3|194091.3|1
1727914280000|2024-10-03 00:11:20|194205.5|194080.5|194205.5|194080.5|194205.5|194080.5|194205.5|194080.5|1
1727914300000|2024-10-03 00:11:40|194207.6|194082.6|194190.7|194065.7|194216.9|194091.9|194190.7|194065.7|4
1727914310000|2024-10-03 00:11:50|194192.3|194067.3|194192.3|194067.3|194192.3|194067.3|194192.3|194067.3|1
1727914320000|2024-10-03 00:12:00|194196.5|194071.5|194219.1|194094.1|194222.4|194097.4|194196.5|194071.5|10
1727914330000|2024-10-03 00:12:10|194220.9|194095.9|194216.2|194091.2|194220.9|194095.9|194216.2|194091.2|3
1727914340000|2024-10-03 00:12:20|194214.4|194089.4|194216|194091|194216|194091|194214.4|194089.4|4
1727914350000|2024-10-03 00:12:30|194218.3|194093.3|194216.7|194091.7|194221.1|194096.1|194215.2|194090.2|6
1727914360000|2024-10-03 00:12:40|194211.2|194086.2|194206.3|194081.3|194215.2|194090.2|194206.3|194081.3|5
1727914370000|2024-10-03 00:12:50|194208.7|194083.7|194222.7|194097.7|194222.7|194097.7|194199|194074|7
1727914380000|2024-10-03 00:13:00|194221|194096|194216.9|194091.9|194221|194096|194211.9|194086.9|4
1727914410000|2024-10-03 00:13:30|194219.2|194094.2|194210.6|194085.6|194219.2|194094.2|194205|194080|3
1727914420000|2024-10-03 00:13:40|194215.3|194090.3|194230.7|194105.7|194230.7|194105.7|194215.3|194090.3|2
1727914430000|2024-10-03 00:13:50|194253.6|194128.6|194232.5|194107.5|194253.7|194128.7|194216.8|194091.8|4
1727914440000|2024-10-03 00:14:00|194227.6|194102.6|194232.6|194107.6|194232.6|194107.6|194227.6|194102.6|2
1727914470000|2024-10-03 00:14:30|194221.2|194096.2|194221.2|194096.2|194221.2|194096.2|194221.2|194096.2|1
1727914480000|2024-10-03 00:14:40|194264.9|194139.9|194260.6|194135.6|194264.9|194139.9|194260.6|194135.6|3
1727914490000|2024-10-03 00:14:50|194264.8|194139.8|194264.8|194139.8|194264.8|194139.8|194260.5|194135.5|8
1727914500000|2024-10-03 00:15:00|194263.2|194138.2|194259.5|194134.5|194263.2|194138.2|194255|194130|7
1727914520000|2024-10-03 00:15:20|194259.6|194134.6|194261.2|194136.2|194261.2|194136.2|194257|194132|3
1727914530000|2024-10-03 00:15:30|194262.3|194137.3|194262.3|194137.3|194262.3|194137.3|194262.3|194137.3|1
1727914540000|2024-10-03 00:15:40|194265.6|194140.6|194265.6|194140.6|194265.6|194140.6|194265.6|194140.6|1
1727914560000|2024-10-03 00:16:00|194261.6|194136.6|194258.7|194133.7|194261.6|194136.6|194257.7|194132.7|4
1727914580000|2024-10-03 00:16:20|194261.3|194136.3|194298.6|194173.6|194298.6|194173.6|194261.3|194136.3|8
1727914600000|2024-10-03 00:16:40|194295|194170|194295|194170|194295|194170|194295|194170|1
1727914620000|2024-10-03 00:17:00|194292.8|194167.8|194299.3|194174.3|194299.3|194174.3|194286.5|194161.5|8
1727914650000|2024-10-03 00:17:30|194300.8|194175.8|194314.3|194189.3|194317.9|194192.9|194300.8|194175.8|3
1727914670000|2024-10-03 00:17:50|194311.3|194186.3|194339.1|194214.1|194366.8|194241.8|194311.3|194186.3|6
1727914680000|2024-10-03 00:18:00|194333.5|194208.5|194333.5|194208.5|194340.2|194215.2|194329.5|194204.5|8
1727914690000|2024-10-03 00:18:10|194332.5|194207.5|194335.9|194210.9|194335.9|194210.9|194332.5|194207.5|2
1727914700000|2024-10-03 00:18:20|194337|194212|194336.5|194211.5|194337|194212|194336|194211|3
1727914710000|2024-10-03 00:18:30|194341.2|194216.2|194334.8|194209.8|194341.2|194216.2|194327.1|194202.1|7
1727914720000|2024-10-03 00:18:40|194328.7|194203.7|194324.3|194199.3|194328.7|194203.7|194311.3|194186.3|11
1727914730000|2024-10-03 00:18:50|194327.9|194202.9|194329.6|194204.6|194332.5|194207.5|194322.3|194197.3|11
1727914740000|2024-10-03 00:19:00|194328.4|194203.4|194328.4|194203.4|194328.4|194203.4|194328.4|194203.4|1
1727914750000|2024-10-03 00:19:10|194332|194207|194345.2|194220.2|194368|194243|194328.5|194203.5|13
1727914760000|2024-10-03 00:19:20|194346.5|194221.5|194344.9|194219.9|194346.5|194221.5|194344.9|194219.9|2
1727914770000|2024-10-03 00:19:30|194336.2|194211.2|194343.4|194218.4|194343.4|194218.4|194336.2|194211.2|4
1727914780000|2024-10-03 00:19:40|194345|194220|194343.4|194218.4|194345|194220|194343.4|194218.4|2
1727914790000|2024-10-03 00:19:50|194338.9|194213.9|194344|194219|194344|194219|194338.9|194213.9|2
1727914800000|2024-10-03 00:20:00|194339.5|194214.5|194337.5|194212.5|194343.4|194218.4|194336.3|194211.3|6
1727914810000|2024-10-03 00:20:10|194340.5|194215.5|194340.5|194215.5|194340.5|194215.5|194340.5|194215.5|1
1727914820000|2024-10-03 00:20:20|194342.2|194217.2|194342.8|194217.8|194342.8|194217.8|194338.4|194213.4|3
1727914850000|2024-10-03 00:20:50|194335.2|194210.2|194335.2|194210.2|194335.2|194210.2|194335.2|194210.2|1
1727914860000|2024-10-03 00:21:00|194338.1|194213.1|194340.2|194215.2|194343.2|194218.2|194338.1|194213.1|4
1727914880000|2024-10-03 00:21:20|194342.6|194217.6|194342.6|194217.6|194342.6|194217.6|194342.6|194217.6|1
1727914890000|2024-10-03 00:21:30|194339.7|194214.7|194335.4|194210.4|194340.2|194215.2|194335.4|194210.4|4
1727914900000|2024-10-03 00:21:40|194328.4|194203.4|194316|194191|194331.8|194206.8|194308.1|194183.1|7
1727914920000|2024-10-03 00:22:00|194317.7|194192.7|194321.4|194196.4|194321.4|194196.4|194317.7|194192.7|2
1727914930000|2024-10-03 00:22:10|194317.3|194192.3|194318.9|194193.9|194318.9|194193.9|194317.3|194192.3|2
1727914950000|2024-10-03 00:22:30|194320.1|194195.1|194319.4|194194.4|194320.1|194195.1|194319.4|194194.4|2
1727914960000|2024-10-03 00:22:40|194322.5|194197.5|194322.5|194197.5|194322.5|194197.5|194322.5|194197.5|1
1727914980000|2024-10-03 00:23:00|194322|194197|194316.2|194191.2|194322|194197|194316.2|194191.2|2
1727914990000|2024-10-03 00:23:10|194320.2|194195.2|194332.3|194207.3|194332.3|194207.3|194320.2|194195.2|2
1727915000000|2024-10-03 00:23:20|194328.8|194203.8|194326|194201|194328.8|194203.8|194321.7|194196.7|6
1727915010000|2024-10-03 00:23:30|194325.6|194200.6|194325.6|194200.6|194325.6|194200.6|194325.6|194200.6|1
1727915020000|2024-10-03 00:23:40|194328.5|194203.5|194324.7|194199.7|194328.5|194203.5|194324.7|194199.7|3
1727915030000|2024-10-03 00:23:50|194323.7|194198.7|194313.8|194188.8|194323.7|194198.7|194313.8|194188.8|2
1727915040000|2024-10-03 00:24:00|194313.9|194188.9|194316.6|194191.6|194323.4|194198.4|194313.9|194188.9|3
1727915050000|2024-10-03 00:24:10|194325|194200|194325|194200|194325|194200|194325|194200|1
1727915060000|2024-10-03 00:24:20|194324|194199|194324.6|194199.6|194328.3|194203.3|194324|194199|5
1727915070000|2024-10-03 00:24:30|194328.1|194203.1|194328.1|194203.1|194328.1|194203.1|194324.7|194199.7|5
1727915080000|2024-10-03 00:24:40|194330|194205|194324.7|194199.7|194330|194205|194324.7|194199.7|3
1727915090000|2024-10-03 00:24:50|194323.7|194198.7|194323.7|194198.7|194323.7|194198.7|194323.7|194198.7|1
1727915100000|2024-10-03 00:25:00|194320.5|194195.5|194322.5|194197.5|194322.5|194197.5|194313.7|194188.7|3
1727915110000|2024-10-03 00:25:10|194327.9|194202.9|194327.9|194202.9|194327.9|194202.9|194327.9|194202.9|1
1727915130000|2024-10-03 00:25:30|194329.1|194204.1|194336.7|194211.7|194346.3|194221.3|194329.1|194204.1|8
1727915140000|2024-10-03 00:25:40|194337.8|194212.8|194337.8|194212.8|194337.8|194212.8|194337.8|194212.8|1
1727915150000|2024-10-03 00:25:50|194339.7|194214.7|194347.9|194222.9|194351.5|194226.5|194339.7|194214.7|3
1727915160000|2024-10-03 00:26:00|194351.1|194226.1|194351.1|194226.1|194351.1|194226.1|194351.1|194226.1|1
1727915190000|2024-10-03 00:26:30|194348.8|194223.8|194349.9|194224.9|194354.5|194229.5|194348.8|194223.8|3
1727915200000|2024-10-03 00:26:40|194354.6|194229.6|194391.4|194266.4|194396.3|194271.3|194354.6|194229.6|5
1727915210000|2024-10-03 00:26:50|194392.5|194267.5|194392.5|194267.5|194392.5|194267.5|194392.5|194267.5|1
1727915220000|2024-10-03 00:27:00|194396.4|194271.4|194409.1|194284.1|194409.1|194284.1|194396.4|194271.4|2
1727915230000|2024-10-03 00:27:10|194408.8|194283.8|194408.6|194283.6|194412.6|194287.6|194401.7|194276.7|6
1727915250000|2024-10-03 00:27:30|194408.3|194283.3|194407.5|194282.5|194408.4|194283.4|194407.3|194282.3|6
1727915260000|2024-10-03 00:27:40|194408.2|194283.2|194417.6|194292.6|194417.6|194292.6|194408.2|194283.2|5
1727915270000|2024-10-03 00:27:50|194418.6|194293.6|194447.4|194322.4|194450|194325|194418.6|194293.6|4
1727915280000|2024-10-03 00:28:00|194446.9|194321.9|194442.7|194317.7|194451.1|194326.1|194442.7|194317.7|3
1727915290000|2024-10-03 00:28:10|194442.3|194317.3|194442.3|194317.3|194442.3|194317.3|194442.3|194317.3|1
1727915310000|2024-10-03 00:28:30|194442.8|194317.8|194445.4|194320.4|194445.4|194320.4|194442.8|194317.8|2
1727915340000|2024-10-03 00:29:00|194442.8|194317.8|194442.8|194317.8|194442.8|194317.8|194442.8|194317.8|1
1727915370000|2024-10-03 00:29:30|194442.2|194317.2|194445.6|194320.6|194448.5|194323.5|194442.2|194317.2|4
1727915380000|2024-10-03 00:29:40|194445|194320|194445|194320|194445|194320|194445|194320|1
1727915390000|2024-10-03 00:29:50|194441.6|194316.6|194444.7|194319.7|194444.7|194319.7|194441.6|194316.6|2
1727915400000|2024-10-03 00:30:00|194448.5|194323.5|194440.1|194315.1|194459.1|194334.1|194434.8|194309.8|11
1727915410000|2024-10-03 00:30:10|194436.4|194311.4|194436.4|194311.4|194436.4|194311.4|194436.4|194311.4|1
1727915420000|2024-10-03 00:30:20|194440.7|194315.7|194394.6|194269.6|194456.8|194331.8|194394|194269|17
1727915450000|2024-10-03 00:30:50|194391.9|194266.9|194410.4|194285.4|194412.6|194287.6|194391.9|194266.9|3
1727915460000|2024-10-03 00:31:00|194413.3|194288.3|194409.8|194284.8|194413.3|194288.3|194407.7|194282.7|3
1727915470000|2024-10-03 00:31:10|194408.8|194283.8|194409.9|194284.9|194409.9|194284.9|194408.8|194283.8|2
1727915480000|2024-10-03 00:31:20|194410.4|194285.4|194409.9|194284.9|194411.8|194286.8|194409.9|194284.9|3
1727915490000|2024-10-03 00:31:30|194407.7|194282.7|194413.7|194288.7|194427.5|194302.5|194407.3|194282.3|9
1727915500000|2024-10-03 00:31:40|194412.5|194287.5|194409.7|194284.7|194412.5|194287.5|194407.4|194282.4|4
1727915510000|2024-10-03 00:31:50|194410.9|194285.9|194414.5|194289.5|194414.5|194289.5|194410.9|194285.9|2
1727915520000|2024-10-03 00:32:00|194408.2|194283.2|194393.8|194268.8|194408.2|194283.2|194393.8|194268.8|2
1727915530000|2024-10-03 00:32:10|194394.3|194269.3|194407.8|194282.8|194412.4|194287.4|194393.6|194268.6|7
1727915540000|2024-10-03 00:32:20|194406.6|194281.6|194406.6|194281.6|194407|194282|194406.6|194281.6|5
1727915550000|2024-10-03 00:32:30|194402.3|194277.3|194398|194273|194402.3|194277.3|194392.8|194267.8|8
1727915560000|2024-10-03 00:32:40|194396.7|194271.7|194396.7|194271.7|194396.7|194271.7|194396.7|194271.7|1
1727915570000|2024-10-03 00:32:50|194398.1|194273.1|194397|194272|194398.1|194273.1|194397|194272|2
1727915590000|2024-10-03 00:33:10|194389.3|194264.3|194389.3|194264.3|194389.3|194264.3|194389.3|194264.3|1
1727915600000|2024-10-03 00:33:20|194385.6|194260.6|194376.7|194251.7|194385.6|194260.6|194376.7|194251.7|2
1727915610000|2024-10-03 00:33:30|194372.5|194247.5|194364.1|194239.1|194372.5|194247.5|194363.7|194238.7|8
1727915620000|2024-10-03 00:33:40|194365.8|194240.8|194357.6|194232.6|194365.8|194240.8|194356.1|194231.1|7
1727915630000|2024-10-03 00:33:50|194361.2|194236.2|194361.1|194236.1|194362.2|194237.2|194361.1|194236.1|3
1727915650000|2024-10-03 00:34:10|194357.5|194232.5|194355.6|194230.6|194358.4|194233.4|194343.3|194218.3|14
1727915670000|2024-10-03 00:34:30|194350.2|194225.2|194353.7|194228.7|194356|194231|194350.2|194225.2|4
1727915700000|2024-10-03 00:35:00|194355.6|194230.6|194378.8|194253.8|194378.8|194253.8|194355.6|194230.6|3
1727915710000|2024-10-03 00:35:10|194379.9|194254.9|194379.9|194254.9|194379.9|194254.9|194379.9|194254.9|1
1727915730000|2024-10-03 00:35:30|194382.5|194257.5|194391.1|194266.1|194391.1|194266.1|194382.5|194257.5|3
1727915760000|2024-10-03 00:36:00|194386.4|194261.4|194386.4|194261.4|194386.4|194261.4|194386.4|194261.4|1
1727915790000|2024-10-03 00:36:30|194389.6|194264.6|194389.6|194264.6|194389.6|194264.6|194389.6|194264.6|1
1727915800000|2024-10-03 00:36:40|194391.1|194266.1|194389.3|194264.3|194391.1|194266.1|194389.3|194264.3|2
1727915810000|2024-10-03 00:36:50|194388.9|194263.9|194388.9|194263.9|194388.9|194263.9|194388.9|194263.9|1
1727915820000|2024-10-03 00:37:00|194385.1|194260.1|194385.1|194260.1|194385.1|194260.1|194385.1|194260.1|1
1727915840000|2024-10-03 00:37:20|194387.1|194262.1|194387.1|194262.1|194387.1|194262.1|194387.1|194262.1|1
1727915850000|2024-10-03 00:37:30|194387.5|194262.5|194387.8|194262.8|194389.3|194264.3|194387.5|194262.5|3
1727915880000|2024-10-03 00:38:00|194389.8|194264.8|194407|194282|194407|194282|194389.8|194264.8|2
1727915890000|2024-10-03 00:38:10|194409.8|194284.8|194409.8|194284.8|194409.8|194284.8|194409.8|194284.8|1
1727915900000|2024-10-03 00:38:20|194410.3|194285.3|194410.3|194285.3|194410.3|194285.3|194410.3|194285.3|1
1727915910000|2024-10-03 00:38:30|194411.8|194286.8|194397|194272|194411.8|194286.8|194393.6|194268.6|10
1727915920000|2024-10-03 00:38:40|194398.8|194273.8|194401.7|194276.7|194402.4|194277.4|194397|194272|6
1727915930000|2024-10-03 00:38:50|194401.2|194276.2|194403.7|194278.7|194405.2|194280.2|194397.1|194272.1|7
1727915940000|2024-10-03 00:39:00|194405.1|194280.1|194404.4|194279.4|194408.2|194283.2|194404.4|194279.4|5
1727915950000|2024-10-03 00:39:10|194410.3|194285.3|194408.3|194283.3|194410.3|194285.3|194404.6|194279.6|6
1727915960000|2024-10-03 00:39:20|194407|194282|194406.2|194281.2|194415.2|194290.2|194405.8|194280.8|8
1727915990000|2024-10-03 00:39:50|194405|194280|194395|194270|194405.4|194280.4|194392.9|194267.9|7
1727916010000|2024-10-03 00:40:10|194392.1|194267.1|194407.7|194282.7|194407.7|194282.7|194392.1|194267.1|4
1727916020000|2024-10-03 00:40:20|194411.1|194286.1|194404.5|194279.5|194414.9|194289.9|194404.5|194279.5|5
1727916030000|2024-10-03 00:40:30|194402.1|194277.1|194398.5|194273.5|194402.1|194277.1|194393.6|194268.6|9
1727916040000|2024-10-03 00:40:40|194399.9|194274.9|194398.5|194273.5|194400.3|194275.3|194394.3|194269.3|10
1727916050000|2024-10-03 00:40:50|194400.2|194275.2|194400.7|194275.7|194402.8|194277.8|194398.3|194273.3|11
1727916060000|2024-10-03 00:41:00|194409.7|194284.7|194414.6|194289.6|194415.5|194290.5|194408.7|194283.7|16
1727916070000|2024-10-03 00:41:10|194409.8|194284.8|194418.5|194293.5|194418.5|194293.5|194408.6|194283.6|4
1727916090000|2024-10-03 00:41:30|194418.7|194293.7|194418.7|194293.7|194418.7|194293.7|194418.7|194293.7|1
1727916100000|2024-10-03 00:41:40|194421.1|194296.1|194421.1|194296.1|194421.1|194296.1|194421.1|194296.1|1
1727916120000|2024-10-03 00:42:00|194417.7|194292.7|194417.7|194292.7|194417.7|194292.7|194417.7|194292.7|1
1727916160000|2024-10-03 00:42:40|194421.1|194296.1|194418.7|194293.7|194421.1|194296.1|194418.7|194293.7|2
1727916170000|2024-10-03 00:42:50|194421.9|194296.9|194419.6|194294.6|194421.9|194296.9|194419.6|194294.6|2
1727916200000|2024-10-03 00:43:20|194421.6|194296.6|194421.6|194296.6|194421.6|194296.6|194421.6|194296.6|1
1727916220000|2024-10-03 00:43:40|194423.2|194298.2|194426.8|194301.8|194430.5|194305.5|194423.2|194298.2|3
1727916230000|2024-10-03 00:43:50|194425|194300|194420.1|194295.1|194425|194300|194419.4|194294.4|3
1727916240000|2024-10-03 00:44:00|194422.3|194297.3|194419.8|194294.8|194422.3|194297.3|194419.8|194294.8|2
1727916250000|2024-10-03 00:44:10|194424.3|194299.3|194421.1|194296.1|194436.9|194311.9|194421.1|194296.1|3
1727916260000|2024-10-03 00:44:20|194421|194296|194421|194296|194421|194296|194421|194296|1
1727916270000|2024-10-03 00:44:30|194420.7|194295.7|194420.5|194295.5|194420.7|194295.7|194420.5|194295.5|2
1727916280000|2024-10-03 00:44:40|194421.9|194296.9|194417.1|194292.1|194422.1|194297.1|194417.1|194292.1|7
1727916290000|2024-10-03 00:44:50|194421.5|194296.5|194417.7|194292.7|194421.5|194296.5|194417.7|194292.7|3
1727916300000|2024-10-03 00:45:00|194421|194296|194421|194296|194421|194296|194421|194296|1
1727916310000|2024-10-03 00:45:10|194417.3|194292.3|194417.3|194292.3|194417.3|194292.3|194417.3|194292.3|1
1727916320000|2024-10-03 00:45:20|194421.4|194296.4|194421.4|194296.4|194421.4|194296.4|194421.4|194296.4|1
1727916330000|2024-10-03 00:45:30|194423.3|194298.3|194421.3|194296.3|194423.3|194298.3|194421.3|194296.3|2
1727916360000|2024-10-03 00:46:00|194419|194294|194420.1|194295.1|194420.9|194295.9|194417|194292|4
1727916370000|2024-10-03 00:46:10|194416.6|194291.6|194410.9|194285.9|194417.2|194292.2|194409.2|194284.2|13
1727916380000|2024-10-03 00:46:20|194414.4|194289.4|194393.8|194268.8|194414.4|194289.4|194390.3|194265.3|7
1727916390000|2024-10-03 00:46:30|194393.4|194268.4|194384.8|194259.8|194393.4|194268.4|194384.2|194259.2|4
1727916400000|2024-10-03 00:46:40|194385.3|194260.3|194385.3|194260.3|194385.3|194260.3|194385.3|194260.3|1
1727916420000|2024-10-03 00:47:00|194387.3|194262.3|194387.3|194262.3|194387.3|194262.3|194387.3|194262.3|1
1727916430000|2024-10-03 00:47:10|194387.4|194262.4|194387.4|194262.4|194387.4|194262.4|194387.4|194262.4|1
1727916450000|2024-10-03 00:47:30|194385.4|194260.4|194385.4|194260.4|194385.4|194260.4|194385.4|194260.4|1
1727916460000|2024-10-03 00:47:40|194386.9|194261.9|194385.5|194260.5|194386.9|194261.9|194385.5|194260.5|2
1727916480000|2024-10-03 00:48:00|194387.6|194262.6|194385.1|194260.1|194387.6|194262.6|194384.3|194259.3|3
1727916510000|2024-10-03 00:48:30|194386.4|194261.4|194386.4|194261.4|194386.4|194261.4|194386.4|194261.4|1
1727916520000|2024-10-03 00:48:40|194389|194264|194389|194264|194389|194264|194389|194264|1
1727916530000|2024-10-03 00:48:50|194387.6|194262.6|194387.6|194262.6|194387.6|194262.6|194387.6|194262.6|1
1727916540000|2024-10-03 00:49:00|194386.6|194261.6|194386.6|194261.6|194386.6|194261.6|194386.6|194261.6|1
1727916560000|2024-10-03 00:49:20|194387.5|194262.5|194387.5|194262.5|194387.5|194262.5|194387.5|194262.5|1
1727916580000|2024-10-03 00:49:40|194388|194263|194386.9|194261.9|194388|194263|194386.9|194261.9|2
1727916590000|2024-10-03 00:49:50|194387.9|194262.9|194386.9|194261.9|194387.9|194262.9|194386.9|194261.9|2
1727916610000|2024-10-03 00:50:10|194388|194263|194388|194263|194388|194263|194388|194263|1
1727916630000|2024-10-03 00:50:30|194387.1|194262.1|194387.1|194262.1|194387.1|194262.1|194387.1|194262.1|1
1727916650000|2024-10-03 00:50:50|194388.5|194263.5|194387.4|194262.4|194388.5|194263.5|194387.4|194262.4|2
1727916670000|2024-10-03 00:51:10|194388.5|194263.5|194388.5|194263.5|194388.5|194263.5|194388.5|194263.5|1
1727916690000|2024-10-03 00:51:30|194387.6|194262.6|194387.6|194262.6|194387.6|194262.6|194387.6|194262.6|1
1727916720000|2024-10-03 00:52:00|194389.2|194264.2|194386.9|194261.9|194389.2|194264.2|194386.9|194261.9|2
1727916730000|2024-10-03 00:52:10|194385.5|194260.5|194381.2|194256.2|194385.5|194260.5|194381.2|194256.2|2
1727916740000|2024-10-03 00:52:20|194382.1|194257.1|194382.1|194257.1|194382.1|194257.1|194382.1|194257.1|1
1727916760000|2024-10-03 00:52:40|194385.2|194260.2|194388.3|194263.3|194396.3|194271.3|194385.2|194260.2|3
1727916770000|2024-10-03 00:52:50|194390.8|194265.8|194389.3|194264.3|194390.8|194265.8|194389.3|194264.3|2
1727916780000|2024-10-03 00:53:00|194390.8|194265.8|194413.6|194288.6|194413.6|194288.6|194390.8|194265.8|4
1727916790000|2024-10-03 00:53:10|194414.6|194289.6|194410.7|194285.7|194414.6|194289.6|194410.7|194285.7|2
1727916800000|2024-10-03 00:53:20|194409.2|194284.2|194414.1|194289.1|194414.1|194289.1|194409.2|194284.2|4
1727916810000|2024-10-03 00:53:30|194419|194294|194419|194294|194419|194294|194419|194294|1
1727916820000|2024-10-03 00:53:40|194421.2|194296.2|194421.2|194296.2|194421.2|194296.2|194421.2|194296.2|1
1727916830000|2024-10-03 00:53:50|194417.8|194292.8|194420|194295|194420|194295|194417.8|194292.8|2
1727916840000|2024-10-03 00:54:00|194417.8|194292.8|194413.8|194288.8|194417.8|194292.8|194413.8|194288.8|2
1727916850000|2024-10-03 00:54:10|194414.9|194289.9|194388.3|194263.3|194414.9|194289.9|194387.7|194262.7|5
1727916860000|2024-10-03 00:54:20|194391.2|194266.2|194389.3|194264.3|194408.1|194283.1|194389.3|194264.3|4
1727916870000|2024-10-03 00:54:30|194387.6|194262.6|194387.6|194262.6|194387.6|194262.6|194387.6|194262.6|1
1727916890000|2024-10-03 00:54:50|194386.4|194261.4|194386.4|194261.4|194386.4|194261.4|194386.4|194261.4|1
1727916900000|2024-10-03 00:55:00|194388.5|194263.5|194388.5|194263.5|194388.5|194263.5|194388.5|194263.5|1
1727916910000|2024-10-03 00:55:10|194387.5|194262.5|194388.6|194263.6|194388.6|194263.6|194387.5|194262.5|2
1727916940000|2024-10-03 00:55:40|194389.1|194264.1|194389.1|194264.1|194389.1|194264.1|194389.1|194264.1|1
1727916950000|2024-10-03 00:55:50|194388.3|194263.3|194406.5|194281.5|194406.5|194281.5|194388.3|194263.3|2
1727916960000|2024-10-03 00:56:00|194404.2|194279.2|194366.7|194241.7|194404.2|194279.2|194366.7|194241.7|12
1727916970000|2024-10-03 00:56:10|194372.1|194247.1|194378.7|194253.7|194381.3|194256.3|194372.1|194247.1|4
1727917000000|2024-10-03 00:56:40|194386.5|194261.5|194386.5|194261.5|194386.5|194261.5|194386.5|194261.5|1
1727917020000|2024-10-03 00:57:00|194380.4|194255.4|194380.4|194255.4|194380.4|194255.4|194380.4|194255.4|1
1727917050000|2024-10-03 00:57:30|194381.7|194256.7|194406|194281|194406|194281|194381.7|194256.7|3
1727917060000|2024-10-03 00:57:40|194410.2|194285.2|194410.1|194285.1|194410.2|194285.2|194406.9|194281.9|3
1727917070000|2024-10-03 00:57:50|194408|194283|194408|194283|194409.2|194284.2|194408|194283|3
1727917080000|2024-10-03 00:58:00|194413.1|194288.1|194413.2|194288.2|194415.5|194290.5|194413.1|194288.1|3
1727917100000|2024-10-03 00:58:20|194406.7|194281.7|194399.8|194274.8|194406.7|194281.7|194399.8|194274.8|2
1727917110000|2024-10-03 00:58:30|194403.7|194278.7|194398.3|194273.3|194403.7|194278.7|194391.9|194266.9|9
1727917130000|2024-10-03 00:58:50|194397.2|194272.2|194397.2|194272.2|194397.2|194272.2|194397.2|194272.2|1
1727917140000|2024-10-03 00:59:00|194402.2|194277.2|194402.2|194277.2|194402.2|194277.2|194402.2|194277.2|1
1727917150000|2024-10-03 00:59:10|194391.9|194266.9|194391.9|194266.9|194391.9|194266.9|194391.9|194266.9|1
1727917160000|2024-10-03 00:59:20|194397.3|194272.3|194396.8|194271.8|194397.3|194272.3|194396.8|194271.8|2
1727917180000|2024-10-03 00:59:40|194394.4|194269.4|194394.4|194269.4|194394.4|194269.4|194394.4|194269.4|1
1727917190000|2024-10-03 00:59:50|194390|194265|194396.6|194271.6|194396.6|194271.6|194390|194265|4
1727917200000|2024-10-03 01:00:00|194389.9|194264.9|194395.2|194270.2|194396.3|194271.3|194389.9|194264.9|3
1727917210000|2024-10-03 01:00:10|194395|194270|194395|194270|194395|194270|194395|194270|1
1727917230000|2024-10-03 01:00:30|194400.8|194275.8|194403.7|194278.7|194405.6|194280.6|194400.8|194275.8|5
1727917240000|2024-10-03 01:00:40|194402.5|194277.5|194402.5|194277.5|194402.5|194277.5|194402.5|194277.5|1
1727917250000|2024-10-03 01:00:50|194400|194275|194405.9|194280.9|194407.7|194282.7|194400|194275|5
1727917260000|2024-10-03 01:01:00|194403.9|194278.9|194404.1|194279.1|194407.5|194282.5|194403.6|194278.6|5
1727917270000|2024-10-03 01:01:10|194408|194283|194420.4|194295.4|194421|194296|194403|194278|14
1727917280000|2024-10-03 01:01:20|194416.2|194291.2|194404.2|194279.2|194416.2|194291.2|194400.7|194275.7|9
1727917290000|2024-10-03 01:01:30|194403.5|194278.5|194402.6|194277.6|194403.5|194278.5|194398.4|194273.4|3
1727917300000|2024-10-03 01:01:40|194398.3|194273.3|194370.9|194245.9|194398.3|194273.3|194365.9|194240.9|8
1727917320000|2024-10-03 01:02:00|194372|194247|194372|194247|194372|194247|194372|194247|1
1727917330000|2024-10-03 01:02:10|194374.2|194249.2|194379.7|194254.7|194379.7|194254.7|194371.7|194246.7|5
1727917340000|2024-10-03 01:02:20|194389|194264|194389.7|194264.7|194393.3|194268.3|194383.4|194258.4|7
1727917370000|2024-10-03 01:02:50|194401.2|194276.2|194401.2|194276.2|194401.2|194276.2|194401.2|194276.2|1
1727917390000|2024-10-03 01:03:10|194389.4|194264.4|194389.4|194264.4|194389.4|194264.4|194389.4|194264.4|1
1727917420000|2024-10-03 01:03:40|194401.2|194276.2|194401.2|194276.2|194401.2|194276.2|194401.2|194276.2|1
1727917430000|2024-10-03 01:03:50|194392.4|194267.4|194392.4|194267.4|194392.4|194267.4|194392.4|194267.4|1
1727917450000|2024-10-03 01:04:10|194389.4|194264.4|194389.4|194264.4|194389.4|194264.4|194389.4|194264.4|1
1727917480000|2024-10-03 01:04:40|194386.5|194261.5|194390.2|194265.2|194390.2|194265.2|194386.5|194261.5|2
1727917500000|2024-10-03 01:05:00|194384.2|194259.2|194363.7|194238.7|194384.2|194259.2|194361.4|194236.4|5
1727917510000|2024-10-03 01:05:10|194361.3|194236.3|194361.3|194236.3|194361.3|194236.3|194361.3|194236.3|1
1727917520000|2024-10-03 01:05:20|194363.7|194238.7|194363.7|194238.7|194363.7|194238.7|194360.9|194235.9|3
1727917530000|2024-10-03 01:05:30|194361|194236|194363.7|194238.7|194363.7|194238.7|194361|194236|2
1727917540000|2024-10-03 01:05:40|194361.2|194236.2|194371|194246|194371|194246|194361.2|194236.2|5
1727917570000|2024-10-03 01:06:10|194371.2|194246.2|194378.8|194253.8|194378.8|194253.8|194370.4|194245.4|4
1727917580000|2024-10-03 01:06:20|194381.5|194256.5|194398.8|194273.8|194398.8|194273.8|194381.5|194256.5|2
1727917590000|2024-10-03 01:06:30|194397.2|194272.2|194402.2|194277.2|194404|194279|194397.2|194272.2|6
1727917610000|2024-10-03 01:06:50|194404.4|194279.4|194402|194277|194404.4|194279.4|194402|194277|2
1727917620000|2024-10-03 01:07:00|194404.6|194279.6|194406.4|194281.4|194411.2|194286.2|194404.6|194279.6|8
1727917630000|2024-10-03 01:07:10|194408.6|194283.6|194409|194284|194409|194284|194408.6|194283.6|2
1727917640000|2024-10-03 01:07:20|194413|194288|194432|194307|194432|194307|194413|194288|2
1727917660000|2024-10-03 01:07:40|194433.6|194308.6|194447.6|194322.6|194448.4|194323.4|194433.6|194308.6|7
1727917670000|2024-10-03 01:07:50|194445.2|194320.2|194444.6|194319.6|194445.2|194320.2|194444.4|194319.4|3
1727917680000|2024-10-03 01:08:00|194440.3|194315.3|194446.1|194321.1|194446.7|194321.7|194437.7|194312.7|10
1727917710000|2024-10-03 01:08:30|194448.8|194323.8|194460.5|194335.5|194472.4|194347.4|194448.8|194323.8|11
1727917720000|2024-10-03 01:08:40|194461.3|194336.3|194463.6|194338.6|194463.6|194338.6|194459.8|194334.8|9
1727917730000|2024-10-03 01:08:50|194460.4|194335.4|194463.7|194338.7|194463.7|194338.7|194460.4|194335.4|9
1727917740000|2024-10-03 01:09:00|194466.2|194341.2|194495.1|194370.1|194495.1|194370.1|194463.7|194338.7|6
1727917750000|2024-10-03 01:09:10|194497.9|194372.9|194516.4|194391.4|194516.4|194391.4|194494.6|194369.6|6
1727917760000|2024-10-03 01:09:20|194518.4|194393.4|194518.4|194393.4|194518.4|194393.4|194518.4|194393.4|1
1727917770000|2024-10-03 01:09:30|194522.9|194397.9|194525.3|194400.3|194525.3|194400.3|194522.9|194397.9|3
1727917780000|2024-10-03 01:09:40|194523.1|194398.1|194567.3|194442.3|194567.3|194442.3|194523.1|194398.1|5
1727917800000|2024-10-03 01:10:00|194565.2|194440.2|194561.2|194436.2|194567.3|194442.3|194559.7|194434.7|9
1727917810000|2024-10-03 01:10:10|194564.3|194439.3|194564.3|194439.3|194564.3|194439.3|194564.3|194439.3|1
1727917820000|2024-10-03 01:10:20|194561.1|194436.1|194561.6|194436.6|194563|194438|194547.6|194422.6|12
1727917830000|2024-10-03 01:10:30|194563.3|194438.3|194564.3|194439.3|194564.3|194439.3|194563.3|194438.3|2
1727917840000|2024-10-03 01:10:40|194563.9|194438.9|194558.8|194433.8|194563.9|194438.9|194551.6|194426.6|11
1727917850000|2024-10-03 01:10:50|194559.2|194434.2|194563.1|194438.1|194563.4|194438.4|194559.2|194434.2|6
1727917860000|2024-10-03 01:11:00|194559.3|194434.3|194561.3|194436.3|194567.2|194442.2|194559.3|194434.3|5
1727917880000|2024-10-03 01:11:20|194563.6|194438.6|194563.5|194438.5|194563.6|194438.6|194561|194436|3
1727917890000|2024-10-03 01:11:30|194573.4|194448.4|194565.5|194440.5|194573.4|194448.4|194565.5|194440.5|2
1727917910000|2024-10-03 01:11:50|194570.9|194445.9|194557.1|194432.1|194570.9|194445.9|194557.1|194432.1|5
1727917930000|2024-10-03 01:12:10|194555.6|194430.6|194535.4|194410.4|194555.6|194430.6|194529.4|194404.4|4
1727917940000|2024-10-03 01:12:20|194527.9|194402.9|194532.8|194407.8|194532.8|194407.8|194527.9|194402.9|2
1727917960000|2024-10-03 01:12:40|194525.5|194400.5|194529|194404|194529|194404|194516.6|194391.6|5
1727917970000|2024-10-03 01:12:50|194526.9|194401.9|194527|194402|194529.1|194404.1|194526.9|194401.9|4
1727917980000|2024-10-03 01:13:00|194529.1|194404.1|194532.3|194407.3|194539.9|194414.9|194529.1|194404.1|6
1727917990000|2024-10-03 01:13:10|194533|194408|194535.4|194410.4|194535.4|194410.4|194533|194408|3
1727918000000|2024-10-03 01:13:20|194540.1|194415.1|194540.5|194415.5|194543.1|194418.1|194538.3|194413.3|9
1727918020000|2024-10-03 01:13:40|194535.9|194410.9|194534.8|194409.8|194535.9|194410.9|194534.8|194409.8|3
1727918030000|2024-10-03 01:13:50|194531.7|194406.7|194517.6|194392.6|194531.7|194406.7|194517.6|194392.6|5
1727918040000|2024-10-03 01:14:00|194520.1|194395.1|194521.1|194396.1|194528.4|194403.4|194520.1|194395.1|5
1727918050000|2024-10-03 01:14:10|194525|194400|194524.7|194399.7|194531.6|194406.6|194521.7|194396.7|10
1727918060000|2024-10-03 01:14:20|194528|194403|194527.4|194402.4|194533.1|194408.1|194524.7|194399.7|6
1727918070000|2024-10-03 01:14:30|194526.5|194401.5|194534.8|194409.8|194534.8|194409.8|194526.5|194401.5|2
1727918080000|2024-10-03 01:14:40|194537.3|194412.3|194536.6|194411.6|194537.3|194412.3|194536.6|194411.6|2
1727918090000|2024-10-03 01:14:50|194533.8|194408.8|194536.5|194411.5|194536.5|194411.5|194533.8|194408.8|2
1727918100000|2024-10-03 01:15:00|194522.6|194397.6|194490.8|194365.8|194522.6|194397.6|194470.4|194345.4|7
1727918110000|2024-10-03 01:15:10|194486.6|194361.6|194472.4|194347.4|194486.6|194361.6|194468.6|194343.6|5
1727918120000|2024-10-03 01:15:20|194471|194346|194472.6|194347.6|194472.6|194347.6|194469.1|194344.1|10
1727918130000|2024-10-03 01:15:30|194470.1|194345.1|194469.7|194344.7|194471.9|194346.9|194466.1|194341.1|5
1727918140000|2024-10-03 01:15:40|194472.7|194347.7|194472.7|194347.7|194472.7|194347.7|194472.7|194347.7|1
1727918160000|2024-10-03 01:16:00|194476.1|194351.1|194489|194364|194489|194364|194476.1|194351.1|9
1727918170000|2024-10-03 01:16:10|194492.8|194367.8|194492.6|194367.6|194497.2|194372.2|194489.7|194364.7|7
1727918180000|2024-10-03 01:16:20|194500.7|194375.7|194492.6|194367.6|194504.5|194379.5|194492.6|194367.6|6
1727918190000|2024-10-03 01:16:30|194492.3|194367.3|194483.3|194358.3|194493.1|194368.1|194483.3|194358.3|7
1727918200000|2024-10-03 01:16:40|194485.4|194360.4|194467.2|194342.2|194488.1|194363.1|194467.2|194342.2|4
1727918210000|2024-10-03 01:16:50|194465.7|194340.7|194469.1|194344.1|194472.4|194347.4|194465.7|194340.7|6
1727918220000|2024-10-03 01:17:00|194471.1|194346.1|194477.6|194352.6|194481.7|194356.7|194471.1|194346.1|5
1727918230000|2024-10-03 01:17:10|194481.4|194356.4|194488.6|194363.6|194492.2|194367.2|194481.4|194356.4|7
1727918240000|2024-10-03 01:17:20|194492.2|194367.2|194492.2|194367.2|194492.2|194367.2|194488.4|194363.4|5
1727918250000|2024-10-03 01:17:30|194492|194367|194489.5|194364.5|194495.2|194370.2|194488.5|194363.5|11
1727918260000|2024-10-03 01:17:40|194494|194369|194510.7|194385.7|194516.2|194391.2|194494|194369|7
1727918270000|2024-10-03 01:17:50|194509.4|194384.4|194515|194390|194517|194392|194509.4|194384.4|4
1727918280000|2024-10-03 01:18:00|194503.2|194378.2|194503.2|194378.2|194503.2|194378.2|194503.2|194378.2|1
1727918290000|2024-10-03 01:18:10|194502.3|194377.3|194523.6|194398.6|194523.6|194398.6|194502.3|194377.3|2
1727918300000|2024-10-03 01:18:20|194519.9|194394.9|194510.6|194385.6|194519.9|194394.9|194510.6|194385.6|3
1727918310000|2024-10-03 01:18:30|194513.9|194388.9|194513.7|194388.7|194516.1|194391.1|194513.7|194388.7|3
1727918320000|2024-10-03 01:18:40|194516.1|194391.1|194511.8|194386.8|194516.1|194391.1|194511.8|194386.8|5
1727918340000|2024-10-03 01:19:00|194508.8|194383.8|194506.9|194381.9|194514.2|194389.2|194506|194381|6
1727918350000|2024-10-03 01:19:10|194511.3|194386.3|194506.4|194381.4|194511.3|194386.3|194506.4|194381.4|3
1727918380000|2024-10-03 01:19:40|194508|194383|194503.9|194378.9|194511.1|194386.1|194503.9|194378.9|4
1727918390000|2024-10-03 01:19:50|194506.1|194381.1|194504.2|194379.2|194506.1|194381.1|194504.2|194379.2|2
1727918400000|2024-10-03 01:20:00|194507.6|194382.6|194542.1|194417.1|194542.1|194417.1|194507.6|194382.6|8
1727918410000|2024-10-03 01:20:10|194544.4|194419.4|194541.8|194416.8|194544.4|194419.4|194541.8|194416.8|2
1727918420000|2024-10-03 01:20:20|194546|194421|194548.8|194423.8|194548.8|194423.8|194546|194421|2
1727918450000|2024-10-03 01:20:50|194545.6|194420.6|194539|194414|194545.6|194420.6|194528.8|194403.8|4
1727918460000|2024-10-03 01:21:00|194537.4|194412.4|194539.5|194414.5|194539.5|194414.5|194537.4|194412.4|2
1727918470000|2024-10-03 01:21:10|194544.5|194419.5|194546.7|194421.7|194546.7|194421.7|194544.5|194419.5|2
1727918500000|2024-10-03 01:21:40|194549.3|194424.3|194553.1|194428.1|194553.1|194428.1|194549.3|194424.3|3
1727918510000|2024-10-03 01:21:50|194559.7|194434.7|194565.6|194440.6|194566.8|194441.8|194559.7|194434.7|6
1727918520000|2024-10-03 01:22:00|194566.9|194441.9|194573.3|194448.3|194573.3|194448.3|194566.9|194441.9|3
1727918530000|2024-10-03 01:22:10|194571.8|194446.8|194561.9|194436.9|194571.8|194446.8|194560|194435|11
1727918540000|2024-10-03 01:22:20|194542.7|194417.7|194543.6|194418.6|194544.2|194419.2|194542.7|194417.7|3
1727918570000|2024-10-03 01:22:50|194554|194429|194548.2|194423.2|194554|194429|194548.2|194423.2|2
1727918580000|2024-10-03 01:23:00|194545.7|194420.7|194544.6|194419.6|194545.7|194420.7|194544.6|194419.6|2
1727918590000|2024-10-03 01:23:10|194543.6|194418.6|194537.8|194412.8|194543.6|194418.6|194537.8|194412.8|2
1727918620000|2024-10-03 01:23:40|194546.2|194421.2|194543.5|194418.5|194549.3|194424.3|194540.4|194415.4|6
1727918630000|2024-10-03 01:23:50|194544.5|194419.5|194531.6|194406.6|194544.5|194419.5|194531.6|194406.6|3
1727918640000|2024-10-03 01:24:00|194537|194412|194532.4|194407.4|194537|194412|194528.6|194403.6|6
1727918650000|2024-10-03 01:24:10|194532.3|194407.3|194540.9|194415.9|194544.1|194419.1|194532.3|194407.3|7
1727918660000|2024-10-03 01:24:20|194542.4|194417.4|194541.1|194416.1|194544|194419|194541.1|194416.1|3
1727918670000|2024-10-03 01:24:30|194537.7|194412.7|194537.7|194412.7|194537.7|194412.7|194537.7|194412.7|1
1727918680000|2024-10-03 01:24:40|194541.5|194416.5|194541.5|194416.5|194541.5|194416.5|194541.5|194416.5|1
1727918690000|2024-10-03 01:24:50|194542.9|194417.9|194540.4|194415.4|194545|194420|194540.4|194415.4|3
1727918700000|2024-10-03 01:25:00|194545.8|194420.8|194570.5|194445.5|194573.2|194448.2|194545.8|194420.8|6
1727918710000|2024-10-03 01:25:10|194572|194447|194572.7|194447.7|194572.7|194447.7|194569.7|194444.7|3
1727918740000|2024-10-03 01:25:40|194574.7|194449.7|194574.2|194449.2|194574.7|194449.7|194574.2|194449.2|2
1727918760000|2024-10-03 01:26:00|194580.6|194455.6|194537|194412|194580.6|194455.6|194537|194412|7
1727918770000|2024-10-03 01:26:10|194537.3|194412.3|194537.3|194412.3|194537.3|194412.3|194537.3|194412.3|1
1727918780000|2024-10-03 01:26:20|194542.8|194417.8|194550.5|194425.5|194550.5|194425.5|194542.8|194417.8|2
1727918790000|2024-10-03 01:26:30|194548|194423|194559.4|194434.4|194559.4|194434.4|194547.7|194422.7|5
1727918800000|2024-10-03 01:26:40|194560.4|194435.4|194561.6|194436.6|194564.8|194439.8|194560.4|194435.4|4
1727918810000|2024-10-03 01:26:50|194560.5|194435.5|194574|194449|194576.6|194451.6|194560.5|194435.5|6
1727918820000|2024-10-03 01:27:00|194575.9|194450.9|194577.1|194452.1|194579.6|194454.6|194575.9|194450.9|3
1727918830000|2024-10-03 01:27:10|194578.9|194453.9|194576.1|194451.1|194578.9|194453.9|194576.1|194451.1|2
1727918840000|2024-10-03 01:27:20|194578.9|194453.9|194578.9|194453.9|194578.9|194453.9|194578.9|194453.9|1
1727918850000|2024-10-03 01:27:30|194578.2|194453.2|194575.1|194450.1|194578.2|194453.2|194575.1|194450.1|2
1727918860000|2024-10-03 01:27:40|194578.4|194453.4|194578.4|194453.4|194578.4|194453.4|194578.4|194453.4|1
1727918870000|2024-10-03 01:27:50|194582.4|194457.4|194584.4|194459.4|194587.4|194462.4|194579.6|194454.6|7
1727918880000|2024-10-03 01:28:00|194580.5|194455.5|194582.1|194457.1|194586.1|194461.1|194580.5|194455.5|6
1727918900000|2024-10-03 01:28:20|194581|194456|194583|194458|194583|194458|194581|194456|3
1727918910000|2024-10-03 01:28:30|194582.9|194457.9|194573.4|194448.4|194582.9|194457.9|194570.5|194445.5|10
1727918920000|2024-10-03 01:28:40|194572|194447|194537.2|194412.2|194572|194447|194525.6|194400.6|8
1727918930000|2024-10-03 01:28:50|194533.3|194408.3|194535.9|194410.9|194542.4|194417.4|194533.3|194408.3|5
1727918940000|2024-10-03 01:29:00|194542|194417|194535.3|194410.3|194542|194417|194533.3|194408.3|6
1727918950000|2024-10-03 01:29:10|194541.6|194416.6|194536|194411|194541.8|194416.8|194535.2|194410.2|4
1727918980000|2024-10-03 01:29:40|194543.8|194418.8|194543.7|194418.7|194548|194423|194543.7|194418.7|4
1727918990000|2024-10-03 01:29:50|194543.6|194418.6|194543.6|194418.6|194543.6|194418.6|194543.6|194418.6|1
1727919000000|2024-10-03 01:30:00|194542.7|194417.7|194541.6|194416.6|194544.8|194419.8|194529.9|194404.9|7
1727919010000|2024-10-03 01:30:10|194543.9|194418.9|194543.9|194418.9|194543.9|194418.9|194543.9|194418.9|1
1727919020000|2024-10-03 01:30:20|194550.6|194425.6|194553.4|194428.4|194554.6|194429.6|194550.6|194425.6|5
1727919030000|2024-10-03 01:30:30|194553.8|194428.8|194553.8|194428.8|194553.8|194428.8|194553.8|194428.8|1
1727919040000|2024-10-03 01:30:40|194554.5|194429.5|194555.1|194430.1|194555.1|194430.1|194551.3|194426.3|3
1727919050000|2024-10-03 01:30:50|194552.1|194427.1|194553.9|194428.9|194554.3|194429.3|194549.2|194424.2|5
1727919060000|2024-10-03 01:31:00|194554.7|194429.7|194578|194453|194582.4|194457.4|194554.7|194429.7|8
1727919070000|2024-10-03 01:31:10|194581.3|194456.3|194586.7|194461.7|194586.7|194461.7|194577.2|194452.2|6
1727919080000|2024-10-03 01:31:20|194585.7|194460.7|194596.1|194471.1|194600.9|194475.9|194582.1|194457.1|12
1727919090000|2024-10-03 01:31:30|194599.2|194474.2|194597.7|194472.7|194599.2|194474.2|194597.7|194472.7|6
1727919100000|2024-10-03 01:31:40|194596.2|194471.2|194599.5|194474.5|194603.9|194478.9|194596.2|194471.2|9
1727919110000|2024-10-03 01:31:50|194599.1|194474.1|194607.2|194482.2|194607.2|194482.2|194599.1|194474.1|7
1727919120000|2024-10-03 01:32:00|194610.9|194485.9|194601.1|194476.1|194610.9|194485.9|194600.5|194475.5|4
1727919130000|2024-10-03 01:32:10|194602.3|194477.3|194604.3|194479.3|194611.7|194486.7|194602.2|194477.2|13
1727919140000|2024-10-03 01:32:20|194605.3|194480.3|194606.5|194481.5|194613.1|194488.1|194603.6|194478.6|7
1727919150000|2024-10-03 01:32:30|194606.8|194481.8|194604.5|194479.5|194607.2|194482.2|194604.2|194479.2|7
1727919160000|2024-10-03 01:32:40|194603.8|194478.8|194600.7|194475.7|194604.6|194479.6|194596.6|194471.6|14
1727919170000|2024-10-03 01:32:50|194601.8|194476.8|194605.3|194480.3|194612.4|194487.4|194601.8|194476.8|7
1727919180000|2024-10-03 01:33:00|194608.9|194483.9|194613.7|194488.7|194613.7|194488.7|194608.7|194483.7|9
1727919200000|2024-10-03 01:33:20|194611.6|194486.6|194613|194488|194613|194488|194611.6|194486.6|3
1727919210000|2024-10-03 01:33:30|194613.9|194488.9|194613.9|194488.9|194613.9|194488.9|194613.9|194488.9|1
1727919220000|2024-10-03 01:33:40|194614.8|194489.8|194614|194489|194617.5|194492.5|194613.3|194488.3|4
1727919230000|2024-10-03 01:33:50|194612.8|194487.8|194614|194489|194614|194489|194612.8|194487.8|2
1727919240000|2024-10-03 01:34:00|194620.1|194495.1|194612.9|194487.9|194620.1|194495.1|194612.9|194487.9|3
1727919270000|2024-10-03 01:34:30|194616.3|194491.3|194616.3|194491.3|194616.3|194491.3|194616.3|194491.3|1
1727919280000|2024-10-03 01:34:40|194624.6|194499.6|194626.5|194501.5|194632|194507|194624.6|194499.6|8
1727919290000|2024-10-03 01:34:50|194629.6|194504.6|194632.1|194507.1|194632.1|194507.1|194629.6|194504.6|2
1727919300000|2024-10-03 01:35:00|194636.7|194511.7|194626|194501|194636.7|194511.7|194624.6|194499.6|7
1727919310000|2024-10-03 01:35:10|194624.1|194499.1|194618.5|194493.5|194627|194502|194618.5|194493.5|6
1727919320000|2024-10-03 01:35:20|194617.4|194492.4|194614.4|194489.4|194617.4|194492.4|194614.4|194489.4|2
1727919330000|2024-10-03 01:35:30|194619|194494|194620.1|194495.1|194623.8|194498.8|194616.5|194491.5|6
1727919340000|2024-10-03 01:35:40|194621.5|194496.5|194620.8|194495.8|194630.2|194505.2|194620.8|194495.8|8
1727919350000|2024-10-03 01:35:50|194621.6|194496.6|194622.7|194497.7|194625.9|194500.9|194621.6|194496.6|3
1727919360000|2024-10-03 01:36:00|194626.3|194501.3|194624.4|194499.4|194629.6|194504.6|194623.2|194498.2|7
1727919370000|2024-10-03 01:36:10|194623.7|194498.7|194616.3|194491.3|194623.7|194498.7|194612.6|194487.6|6
1727919380000|2024-10-03 01:36:20|194612.6|194487.6|194600.6|194475.6|194617.6|194492.6|194590.6|194465.6|14
1727919390000|2024-10-03 01:36:30|194598.2|194473.2|194598.2|194473.2|194598.2|194473.2|194598.2|194473.2|1
1727919400000|2024-10-03 01:36:40|194600|194475|194600.9|194475.9|194600.9|194475.9|194600|194475|2
1727919410000|2024-10-03 01:36:50|194611.7|194486.7|194611.7|194486.7|194611.7|194486.7|194611.7|194486.7|1
1727919420000|2024-10-03 01:37:00|194616.8|194491.8|194604.2|194479.2|194616.8|194491.8|194602.3|194477.3|8
1727919430000|2024-10-03 01:37:10|194610.8|194485.8|194618|194493|194618|194493|194604|194479|7
1727919440000|2024-10-03 01:37:20|194621.7|194496.7|194617.8|194492.8|194622.6|194497.6|194617.4|194492.4|4
1727919450000|2024-10-03 01:37:30|194620.3|194495.3|194622.9|194497.9|194622.9|194497.9|194620.3|194495.3|2
1727919460000|2024-10-03 01:37:40|194626.3|194501.3|194625.5|194500.5|194631.8|194506.8|194625.5|194500.5|5
1727919470000|2024-10-03 01:37:50|194627.1|194502.1|194625.7|194500.7|194627.1|194502.1|194624.6|194499.6|6
1727919480000|2024-10-03 01:38:00|194626.1|194501.1|194626.1|194501.1|194626.1|194501.1|194626.1|194501.1|1
1727919490000|2024-10-03 01:38:10|194625.6|194500.6|194634.4|194509.4|194634.4|194509.4|194625.6|194500.6|2
1727919500000|2024-10-03 01:38:20|194630.9|194505.9|194632.3|194507.3|194634.2|194509.2|194630.9|194505.9|4
1727919510000|2024-10-03 01:38:30|194631.4|194506.4|194624.4|194499.4|194634.8|194509.8|194624.4|194499.4|6
1727919520000|2024-10-03 01:38:40|194625.8|194500.8|194622.1|194497.1|194626.9|194501.9|194622.1|194497.1|6
1727919530000|2024-10-03 01:38:50|194625.2|194500.2|194628.4|194503.4|194628.4|194503.4|194625.2|194500.2|2
1727919540000|2024-10-03 01:39:00|194627.5|194502.5|194637.8|194512.8|194637.8|194512.8|194623.1|194498.1|5
1727919550000|2024-10-03 01:39:10|194645.2|194520.2|194629.6|194504.6|194645.2|194520.2|194628.6|194503.6|4
1727919560000|2024-10-03 01:39:20|194628.4|194503.4|194627|194502|194628.4|194503.4|194627|194502|2
1727919570000|2024-10-03 01:39:30|194623.7|194498.7|194630.3|194505.3|194630.3|194505.3|194623.7|194498.7|4
1727919580000|2024-10-03 01:39:40|194628.1|194503.1|194629.8|194504.8|194636.6|194511.6|194628.1|194503.1|3
1727919590000|2024-10-03 01:39:50|194637|194512|194632.7|194507.7|194637|194512|194632.7|194507.7|3
1727919600000|2024-10-03 01:40:00|194642.1|194517.1|194637.7|194512.7|194642.1|194517.1|194635.2|194510.2|9
1727919610000|2024-10-03 01:40:10|194647.5|194522.5|194647.2|194522.2|194651.4|194526.4|194647.2|194522.2|3
1727919620000|2024-10-03 01:40:20|194649|194524|194649.5|194524.5|194651.6|194526.6|194649|194524|3
1727919630000|2024-10-03 01:40:30|194652.9|194527.9|194652.9|194527.9|194652.9|194527.9|194652.9|194527.9|1
1727919640000|2024-10-03 01:40:40|194654|194529|194650.6|194525.6|194663|194538|194650.6|194525.6|6
1727919650000|2024-10-03 01:40:50|194655.8|194530.8|194650.5|194525.5|194655.8|194530.8|194650.5|194525.5|2
1727919660000|2024-10-03 01:41:00|194655.6|194530.6|194641.5|194516.5|194656.6|194531.6|194641.5|194516.5|5
1727919670000|2024-10-03 01:41:10|194639.3|194514.3|194641.9|194516.9|194645.7|194520.7|194639.3|194514.3|4
1727919680000|2024-10-03 01:41:20|194645.7|194520.7|194645.2|194520.2|194649.8|194524.8|194642.5|194517.5|5
1727919690000|2024-10-03 01:41:30|194643.9|194518.9|194643.9|194518.9|194643.9|194518.9|194643.9|194518.9|1
1727919700000|2024-10-03 01:41:40|194641|194516|194644.5|194519.5|194644.5|194519.5|194641|194516|2
1727919710000|2024-10-03 01:41:50|194640.2|194515.2|194654.2|194529.2|194655.6|194530.6|194640.1|194515.1|7
1727919720000|2024-10-03 01:42:00|194652.6|194527.6|194639.8|194514.8|194660.1|194535.1|194639.8|194514.8|10
1727919740000|2024-10-03 01:42:20|194643.1|194518.1|194639.6|194514.6|194643.1|194518.1|194639.6|194514.6|2
1727919750000|2024-10-03 01:42:30|194640.6|194515.6|194642.3|194517.3|194646.9|194521.9|194640.6|194515.6|3
1727919760000|2024-10-03 01:42:40|194643.2|194518.2|194639.2|194514.2|194643.2|194518.2|194639.2|194514.2|3
1727919770000|2024-10-03 01:42:50|194639.9|194514.9|194635.8|194510.8|194645.2|194520.2|194632.6|194507.6|7
1727919780000|2024-10-03 01:43:00|194632|194507|194637.7|194512.7|194640.6|194515.6|194626.3|194501.3|11
1727919790000|2024-10-03 01:43:10|194641.6|194516.6|194638.5|194513.5|194641.6|194516.6|194637.7|194512.7|4
1727919800000|2024-10-03 01:43:20|194639.6|194514.6|194636.2|194511.2|194639.6|194514.6|194629.7|194504.7|7
1727919810000|2024-10-03 01:43:30|194639.3|194514.3|194642.4|194517.4|194642.4|194517.4|194638.7|194513.7|4
1727919820000|2024-10-03 01:43:40|194643.9|194518.9|194645.1|194520.1|194649|194524|194643.9|194518.9|3
1727919840000|2024-10-03 01:44:00|194650.3|194525.3|194652.2|194527.2|194652.2|194527.2|194644.3|194519.3|6
1727919860000|2024-10-03 01:44:20|194656.4|194531.4|194652.7|194527.7|194656.4|194531.4|194652.7|194527.7|2
1727919870000|2024-10-03 01:44:30|194657.4|194532.4|194695.2|194570.2|194704.7|194579.7|194656|194531|11
1727919880000|2024-10-03 01:44:40|194693.9|194568.9|194690.9|194565.9|194693.9|194568.9|194690.9|194565.9|3
1727919890000|2024-10-03 01:44:50|194693.5|194568.5|194689.9|194564.9|194693.5|194568.5|194689.9|194564.9|2
1727919900000|2024-10-03 01:45:00|194691.7|194566.7|194690.5|194565.5|194695.4|194570.4|194690.5|194565.5|9
1727919910000|2024-10-03 01:45:10|194692.5|194567.5|194694.1|194569.1|194696.1|194571.1|194690.3|194565.3|12
1727919920000|2024-10-03 01:45:20|194691.3|194566.3|194691.3|194566.3|194691.3|194566.3|194691.3|194566.3|1
1727919930000|2024-10-03 01:45:30|194693.7|194568.7|194690.6|194565.6|194693.7|194568.7|194690.6|194565.6|2
1727919940000|2024-10-03 01:45:40|194693.7|194568.7|194692.9|194567.9|194693.7|194568.7|194690|194565|5
1727919950000|2024-10-03 01:45:50|194695.3|194570.3|194690.6|194565.6|194695.3|194570.3|194690.6|194565.6|3
1727919960000|2024-10-03 01:46:00|194688.6|194563.6|194730.9|194605.9|194733|194608|194688.6|194563.6|9
1727919980000|2024-10-03 01:46:20|194732.5|194607.5|194732.7|194607.7|194732.7|194607.7|194729.6|194604.6|5
1727919990000|2024-10-03 01:46:30|194734.3|194609.3|194742.9|194617.9|194742.9|194617.9|194732.7|194607.7|4
1727920000000|2024-10-03 01:46:40|194744.1|194619.1|194744.3|194619.3|194746.5|194621.5|194744.1|194619.1|3
1727920010000|2024-10-03 01:46:50|194747.4|194622.4|194745.5|194620.5|194747.4|194622.4|194745.5|194620.5|2
1727920020000|2024-10-03 01:47:00|194753.1|194628.1|194753.1|194628.1|194753.1|194628.1|194753.1|194628.1|1
1727920030000|2024-10-03 01:47:10|194745.8|194620.8|194734.9|194609.9|194745.8|194620.8|194734.9|194609.9|2
1727920040000|2024-10-03 01:47:20|194732|194607|194722.9|194597.9|194732|194607|194722.9|194597.9|2
1727920050000|2024-10-03 01:47:30|194724.2|194599.2|194728.1|194603.1|194728.1|194603.1|194724.2|194599.2|4
1727920070000|2024-10-03 01:47:50|194730.1|194605.1|194727.2|194602.2|194730.1|194605.1|194727.2|194602.2|2
1727920100000|2024-10-03 01:48:20|194732|194607|194732|194607|194732|194607|194732|194607|1
1727920110000|2024-10-03 01:48:30|194729.3|194604.3|194721.8|194596.8|194731.5|194606.5|194717.6|194592.6|4
1727920120000|2024-10-03 01:48:40|194724.7|194599.7|194726.3|194601.3|194728.3|194603.3|194724.7|194599.7|4
1727920130000|2024-10-03 01:48:50|194728.1|194603.1|194716.8|194591.8|194728.1|194603.1|194716.8|194591.8|4
1727920140000|2024-10-03 01:49:00|194720.5|194595.5|194701|194576|194722.7|194597.7|194701|194576|7
1727920150000|2024-10-03 01:49:10|194702.8|194577.8|194702.8|194577.8|194702.8|194577.8|194702.8|194577.8|1
1727920180000|2024-10-03 01:49:40|194702.7|194577.7|194702.7|194577.7|194702.7|194577.7|194702.7|194577.7|1
1727920190000|2024-10-03 01:49:50|194708.1|194583.1|194712.7|194587.7|194718.9|194593.9|194708.1|194583.1|8
1727920200000|2024-10-03 01:50:00|194709.9|194584.9|194709.8|194584.8|194717|194592|194709.8|194584.8|7
1727920210000|2024-10-03 01:50:10|194712.9|194587.9|194692|194567|194717.1|194592.1|194692|194567|8
1727920220000|2024-10-03 01:50:20|194694|194569|194676.2|194551.2|194694|194569|194676.2|194551.2|4
1727920230000|2024-10-03 01:50:30|194672.5|194547.5|194652.4|194527.4|194672.5|194547.5|194652.4|194527.4|7
1727920250000|2024-10-03 01:50:50|194651|194526|194642.8|194517.8|194651|194526|194637.3|194512.3|8
1727920260000|2024-10-03 01:51:00|194638.4|194513.4|194650.8|194525.8|194651.3|194526.3|194638.4|194513.4|12
1727920280000|2024-10-03 01:51:20|194648.5|194523.5|194645.7|194520.7|194648.5|194523.5|194645.7|194520.7|2
1727920290000|2024-10-03 01:51:30|194642.3|194517.3|194641.9|194516.9|194644.4|194519.4|194641.9|194516.9|3
1727920300000|2024-10-03 01:51:40|194643.9|194518.9|194641.8|194516.8|194646.1|194521.1|194641.8|194516.8|6
1727920310000|2024-10-03 01:51:50|194643.9|194518.9|194641.6|194516.6|194646|194521|194641.6|194516.6|4
1727920320000|2024-10-03 01:52:00|194639.4|194514.4|194645.1|194520.1|194653.7|194528.7|194639.4|194514.4|6
1727920330000|2024-10-03 01:52:10|194640.3|194515.3|194640.8|194515.8|194645.2|194520.2|194640.3|194515.3|3
1727920340000|2024-10-03 01:52:20|194645|194520|194617.7|194492.7|194645|194520|194608.3|194483.3|13
1727920350000|2024-10-03 01:52:30|194619.5|194494.5|194618.6|194493.6|194626.1|194501.1|194614.8|194489.8|10
1727920360000|2024-10-03 01:52:40|194616.4|194491.4|194623.7|194498.7|194623.7|194498.7|194616.4|194491.4|6
1727920370000|2024-10-03 01:52:50|194620|194495|194623.5|194498.5|194623.6|194498.6|194620|194495|5
1727920390000|2024-10-03 01:53:10|194619|194494|194617.5|194492.5|194619|194494|194617.5|194492.5|2
1727920400000|2024-10-03 01:53:20|194620.5|194495.5|194620.1|194495.1|194622.9|194497.9|194620.1|194495.1|3
1727920420000|2024-10-03 01:53:40|194623.3|194498.3|194619.7|194494.7|194623.3|194498.3|194619.7|194494.7|4
1727920440000|2024-10-03 01:54:00|194622.6|194497.6|194596.3|194471.3|194622.6|194497.6|194596.3|194471.3|6
1727920450000|2024-10-03 01:54:10|194601.6|194476.6|194615.4|194490.4|194615.4|194490.4|194601.6|194476.6|2
1727920470000|2024-10-03 01:54:30|194617.8|194492.8|194615.5|194490.5|194617.8|194492.8|194615.5|194490.5|2
1727920480000|2024-10-03 01:54:40|194618.1|194493.1|194618.1|194493.1|194618.1|194493.1|194618.1|194493.1|1
1727920490000|2024-10-03 01:54:50|194613|194488|194617|194492|194617|194492|194613|194488|2
1727920500000|2024-10-03 01:55:00|194616|194491|194616|194491|194616|194491|194616|194491|1
1727920510000|2024-10-03 01:55:10|194612.7|194487.7|194581.3|194456.3|194612.7|194487.7|194581.3|194456.3|6
1727920520000|2024-10-03 01:55:20|194579.2|194454.2|194574.8|194449.8|194579.2|194454.2|194572.3|194447.3|3
1727920530000|2024-10-03 01:55:30|194573.4|194448.4|194584.5|194459.5|194584.8|194459.8|194573.4|194448.4|5
1727920540000|2024-10-03 01:55:40|194581.6|194456.6|194581.7|194456.7|194585|194460|194581.4|194456.4|8
1727920550000|2024-10-03 01:55:50|194584.5|194459.5|194584|194459|194584.5|194459.5|194580.5|194455.5|5
1727920570000|2024-10-03 01:56:10|194580.9|194455.9|194568.9|194443.9|194580.9|194455.9|194566|194441|4
1727920580000|2024-10-03 01:56:20|194573.7|194448.7|194581.4|194456.4|194581.4|194456.4|194568.6|194443.6|6
1727920610000|2024-10-03 01:56:50|194576.9|194451.9|194568.4|194443.4|194580.1|194455.1|194568.2|194443.2|8
1727920620000|2024-10-03 01:57:00|194571.8|194446.8|194575.6|194450.6|194575.6|194450.6|194568.6|194443.6|5
1727920630000|2024-10-03 01:57:10|194577.9|194452.9|194581.1|194456.1|194581.1|194456.1|194577.9|194452.9|2
1727920640000|2024-10-03 01:57:20|194582.7|194457.7|194583.7|194458.7|194608.6|194483.6|194582.7|194457.7|7
1727920650000|2024-10-03 01:57:30|194580.7|194455.7|194584.3|194459.3|194584.4|194459.4|194579.1|194454.1|7
1727920660000|2024-10-03 01:57:40|194605.2|194480.2|194597.9|194472.9|194605.2|194480.2|194597.4|194472.4|14
1727920670000|2024-10-03 01:57:50|194602.9|194477.9|194601.1|194476.1|194607.8|194482.8|194601.1|194476.1|11
1727920680000|2024-10-03 01:58:00|194604.7|194479.7|194603.4|194478.4|194609.1|194484.1|194603.4|194478.4|5
1727920690000|2024-10-03 01:58:10|194598.6|194473.6|194586.2|194461.2|194598.6|194473.6|194583.1|194458.1|4
1727920720000|2024-10-03 01:58:40|194586|194461|194584.4|194459.4|194586|194461|194584.4|194459.4|2
1727920730000|2024-10-03 01:58:50|194584.7|194459.7|194580.6|194455.6|194584.7|194459.7|194580.6|194455.6|3
1727920740000|2024-10-03 01:59:00|194578.2|194453.2|194546.6|194421.6|194578.2|194453.2|194546.6|194421.6|11
1727920770000|2024-10-03 01:59:30|194551.1|194426.1|194560.7|194435.7|194563.2|194438.2|194551.1|194426.1|3
1727920780000|2024-10-03 01:59:40|194559.3|194434.3|194548.9|194423.9|194559.3|194434.3|194545.5|194420.5|7
1727920800000|2024-10-03 02:00:00|194550.3|194425.3|194561.9|194436.9|194565.9|194440.9|194548.2|194423.2|11
1727920810000|2024-10-03 02:00:10|194564.5|194439.5|194572.4|194447.4|194575.2|194450.2|194563.9|194438.9|11
1727920820000|2024-10-03 02:00:20|194571.1|194446.1|194573.2|194448.2|194573.2|194448.2|194571.1|194446.1|2
1727920830000|2024-10-03 02:00:30|194571.1|194446.1|194570.8|194445.8|194571.1|194446.1|194566.5|194441.5|3
1727920840000|2024-10-03 02:00:40|194572.1|194447.1|194586|194461|194586|194461|194572.1|194447.1|5
1727920860000|2024-10-03 02:01:00|194582.9|194457.9|194582.9|194457.9|194582.9|194457.9|194582.9|194457.9|1
1727920880000|2024-10-03 02:01:20|194586.8|194461.8|194586.8|194461.8|194586.8|194461.8|194586.8|194461.8|1
1727920890000|2024-10-03 02:01:30|194591.6|194466.6|194591.6|194466.6|194591.6|194466.6|194591.6|194466.6|1
1727920900000|2024-10-03 02:01:40|194602.2|194477.2|194588.5|194463.5|194602.2|194477.2|194588.5|194463.5|5
1727920910000|2024-10-03 02:01:50|194592.6|194467.6|194616.8|194491.8|194616.8|194491.8|194592.6|194467.6|5
1727920920000|2024-10-03 02:02:00|194618.2|194493.2|194618.2|194493.2|194618.2|194493.2|194618.2|194493.2|1
1727920930000|2024-10-03 02:02:10|194620.6|194495.6|194623.1|194498.1|194623.1|194498.1|194620.6|194495.6|2
1727920960000|2024-10-03 02:02:40|194629.5|194504.5|194629.5|194504.5|194629.5|194504.5|194629.5|194504.5|1
1727920980000|2024-10-03 02:03:00|194631.5|194506.5|194625.4|194500.4|194631.5|194506.5|194624.3|194499.3|4
1727920990000|2024-10-03 02:03:10|194628.2|194503.2|194638.9|194513.9|194645.3|194520.3|194628.2|194503.2|6
1727921000000|2024-10-03 02:03:20|194637.8|194512.8|194637.7|194512.7|194643.1|194518.1|194637.7|194512.7|4
1727921010000|2024-10-03 02:03:30|194638.7|194513.7|194638.7|194513.7|194638.7|194513.7|194638.7|194513.7|1
1727921020000|2024-10-03 02:03:40|194649.7|194524.7|194649.7|194524.7|194651.8|194526.8|194649.7|194524.7|3
1727921040000|2024-10-03 02:04:00|194643.4|194518.4|194647.9|194522.9|194650.1|194525.1|194636.9|194511.9|7
1727921050000|2024-10-03 02:04:10|194638.2|194513.2|194638.2|194513.2|194638.2|194513.2|194638.2|194513.2|1
1727921060000|2024-10-03 02:04:20|194639.9|194514.9|194659.4|194534.4|194665.5|194540.5|194639.9|194514.9|5
1727921070000|2024-10-03 02:04:30|194662.2|194537.2|194660.5|194535.5|194676.8|194551.8|194660.5|194535.5|8
1727921080000|2024-10-03 02:04:40|194659.1|194534.1|194661.4|194536.4|194661.4|194536.4|194659.1|194534.1|2
1727921100000|2024-10-03 02:05:00|194664.9|194539.9|194662.2|194537.2|194664.9|194539.9|194662.2|194537.2|2
1727921110000|2024-10-03 02:05:10|194665.2|194540.2|194661|194536|194673.1|194548.1|194660.2|194535.2|4
1727921120000|2024-10-03 02:05:20|194665.6|194540.6|194660.4|194535.4|194672.9|194547.9|194660.4|194535.4|5
1727921130000|2024-10-03 02:05:30|194665.4|194540.4|194677|194552|194677|194552|194663.5|194538.5|6
1727921140000|2024-10-03 02:05:40|194675.5|194550.5|194666.9|194541.9|194675.5|194550.5|194664.6|194539.6|5
1727921160000|2024-10-03 02:06:00|194664|194539|194662.6|194537.6|194664|194539|194662.6|194537.6|2
1727921180000|2024-10-03 02:06:20|194663.8|194538.8|194665.5|194540.5|194665.5|194540.5|194663.8|194538.8|2
1727921190000|2024-10-03 02:06:30|194663.8|194538.8|194665.5|194540.5|194666.6|194541.6|194660.8|194535.8|5
1727921220000|2024-10-03 02:07:00|194671|194546|194671|194546|194671|194546|194671|194546|1
1727921230000|2024-10-03 02:07:10|194660.7|194535.7|194660.7|194535.7|194660.7|194535.7|194660.7|194535.7|1
1727921240000|2024-10-03 02:07:20|194665.3|194540.3|194665|194540|194665.3|194540.3|194660.2|194535.2|3
1727921250000|2024-10-03 02:07:30|194666.9|194541.9|194679.5|194554.5|194679.5|194554.5|194666.9|194541.9|2
1727921260000|2024-10-03 02:07:40|194680.7|194555.7|194679.2|194554.2|194680.7|194555.7|194679.2|194554.2|2
1727921280000|2024-10-03 02:08:00|194688.8|194563.8|194677.5|194552.5|194693.9|194568.9|194676.2|194551.2|5
1727921290000|2024-10-03 02:08:10|194673.4|194548.4|194656.3|194531.3|194673.4|194548.4|194656.3|194531.3|3
1727921320000|2024-10-03 02:08:40|194667.8|194542.8|194667.8|194542.8|194667.8|194542.8|194667.8|194542.8|1
1727921350000|2024-10-03 02:09:10|194658|194533|194658|194533|194658|194533|194658|194533|1
1727921360000|2024-10-03 02:09:20|194662.7|194537.7|194648.1|194523.1|194662.7|194537.7|194643.3|194518.3|8
1727921370000|2024-10-03 02:09:30|194647.1|194522.1|194655.7|194530.7|194658.7|194533.7|194647.1|194522.1|5
1727921390000|2024-10-03 02:09:50|194652.2|194527.2|194652.2|194527.2|194652.2|194527.2|194652.2|194527.2|1
1727921400000|2024-10-03 02:10:00|194653.2|194528.2|194635.7|194510.7|194655|194530|194635.7|194510.7|7
1727921410000|2024-10-03 02:10:10|194638|194513|194638.6|194513.6|194642.4|194517.4|194630.3|194505.3|9
1727921420000|2024-10-03 02:10:20|194640.2|194515.2|194648.3|194523.3|194648.3|194523.3|194640.2|194515.2|2
1727921430000|2024-10-03 02:10:30|194647.5|194522.5|194641.7|194516.7|194652.4|194527.4|194641.7|194516.7|5
1727921440000|2024-10-03 02:10:40|194637.7|194512.7|194621.9|194496.9|194637.7|194512.7|194620.6|194495.6|7
1727921450000|2024-10-03 02:10:50|194623|194498|194618.1|194493.1|194627.3|194502.3|194617.4|194492.4|5
1727921470000|2024-10-03 02:11:10|194620.6|194495.6|194620.6|194495.6|194620.6|194495.6|194620.6|194495.6|1
1727921500000|2024-10-03 02:11:40|194616.6|194491.6|194619.9|194494.9|194628.3|194503.3|194616.6|194491.6|5
1727921510000|2024-10-03 02:11:50|194625.7|194500.7|194621.4|194496.4|194626.7|194501.7|194621.4|194496.4|4
1727921530000|2024-10-03 02:12:10|194622.5|194497.5|194623|194498|194629.2|194504.2|194622.5|194497.5|4
1727921560000|2024-10-03 02:12:40|194626.8|194501.8|194624.1|194499.1|194626.8|194501.8|194620|194495|3
1727921570000|2024-10-03 02:12:50|194629.5|194504.5|194629.9|194504.9|194629.9|194504.9|194629.5|194504.5|2
1727921580000|2024-10-03 02:13:00|194622.9|194497.9|194624.2|194499.2|194629.3|194504.3|194621.6|194496.6|5
1727921600000|2024-10-03 02:13:20|194628.7|194503.7|194622.2|194497.2|194628.8|194503.8|194622.2|194497.2|4
1727921610000|2024-10-03 02:13:30|194631.2|194506.2|194635.2|194510.2|194635.3|194510.3|194631.2|194506.2|6
1727921620000|2024-10-03 02:13:40|194633.4|194508.4|194633.4|194508.4|194633.4|194508.4|194633.4|194508.4|1
1727921630000|2024-10-03 02:13:50|194632.5|194507.5|194628.3|194503.3|194632.5|194507.5|194622.8|194497.8|5
1727921640000|2024-10-03 02:14:00|194627|194502|194620.4|194495.4|194627|194502|194620.4|194495.4|2
1727921670000|2024-10-03 02:14:30|194630.4|194505.4|194630.4|194505.4|194630.4|194505.4|194630.4|194505.4|1
1727921690000|2024-10-03 02:14:50|194621.6|194496.6|194621.6|194496.6|194621.6|194496.6|194621.6|194496.6|1
1727921700000|2024-10-03 02:15:00|194625.8|194500.8|194623.8|194498.8|194627.6|194502.6|194623.8|194498.8|3
1727921730000|2024-10-03 02:15:30|194630.4|194505.4|194630.4|194505.4|194630.4|194505.4|194630.4|194505.4|1
1727921760000|2024-10-03 02:16:00|194622.5|194497.5|194694.7|194569.7|194694.7|194569.7|194622.5|194497.5|3
1727921770000|2024-10-03 02:16:10|194676.9|194551.9|194688|194563|194688|194563|194676.9|194551.9|5
1727921780000|2024-10-03 02:16:20|194683.1|194558.1|194683.1|194558.1|194683.1|194558.1|194683.1|194558.1|1
1727921790000|2024-10-03 02:16:30|194689.8|194564.8|194689.8|194564.8|194689.8|194564.8|194689.8|194564.8|1
1727921800000|2024-10-03 02:16:40|194689.1|194564.1|194689.1|194564.1|194689.1|194564.1|194689.1|194564.1|1
1727921810000|2024-10-03 02:16:50|194691.5|194566.5|194700.2|194575.2|194703.6|194578.6|194691.5|194566.5|6
1727921820000|2024-10-03 02:17:00|194699.7|194574.7|194699.7|194574.7|194699.7|194574.7|194699.7|194574.7|1
1727921830000|2024-10-03 02:17:10|194696.1|194571.1|194699.8|194574.8|194699.9|194574.9|194696.1|194571.1|5
1727921840000|2024-10-03 02:17:20|194695.4|194570.4|194700.4|194575.4|194700.4|194575.4|194695.4|194570.4|2
1727921850000|2024-10-03 02:17:30|194692.1|194567.1|194697|194572|194697|194572|194692.1|194567.1|2
1727921880000|2024-10-03 02:18:00|194707.1|194582.1|194695.3|194570.3|194707.1|194582.1|194680.6|194555.6|13
1727921910000|2024-10-03 02:18:30|194706.7|194581.7|194706.7|194581.7|194706.7|194581.7|194706.7|194581.7|1
1727921940000|2024-10-03 02:19:00|194695.5|194570.5|194695.5|194570.5|194695.5|194570.5|194695.5|194570.5|1
1727921970000|2024-10-03 02:19:30|194694.6|194569.6|194691.8|194566.8|194694.6|194569.6|194691.8|194566.8|2
1727922000000|2024-10-03 02:20:00|194703.3|194578.3|194683.9|194558.9|194703.3|194578.3|194679.2|194554.2|4
1727922010000|2024-10-03 02:20:10|194681.6|194556.6|194675.9|194550.9|194681.6|194556.6|194675.9|194550.9|2
1727922020000|2024-10-03 02:20:20|194670.9|194545.9|194664.7|194539.7|194670.9|194545.9|194664.7|194539.7|2
1727922030000|2024-10-03 02:20:30|194661.3|194536.3|194665.8|194540.8|194667.3|194542.3|194658.7|194533.7|7
1727922040000|2024-10-03 02:20:40|194664.9|194539.9|194660.4|194535.4|194665.7|194540.7|194660.4|194535.4|3
1727922050000|2024-10-03 02:20:50|194656.2|194531.2|194657|194532|194657|194532|194653.7|194528.7|9
1727922060000|2024-10-03 02:21:00|194654|194529|194650.1|194525.1|194657.2|194532.2|194647.3|194522.3|7
1727922070000|2024-10-03 02:21:10|194654.3|194529.3|194652.7|194527.7|194654.3|194529.3|194645.5|194520.5|9
1727922080000|2024-10-03 02:21:20|194647.4|194522.4|194643.2|194518.2|194647.4|194522.4|194638.8|194513.8|3
1727922100000|2024-10-03 02:21:40|194636.8|194511.8|194633|194508|194636.8|194511.8|194628.1|194503.1|3
1727922120000|2024-10-03 02:22:00|194632.2|194507.2|194630.2|194505.2|194636|194511|194629.4|194504.4|4
1727922140000|2024-10-03 02:22:20|194634.5|194509.5|194634.5|194509.5|194634.5|194509.5|194634.5|194509.5|1
1727922160000|2024-10-03 02:22:40|194635.9|194510.9|194640.1|194515.1|194640.1|194515.1|194635.9|194510.9|2
1727922180000|2024-10-03 02:23:00|194642.3|194517.3|194640.1|194515.1|194642.3|194517.3|194640.1|194515.1|2
1727922190000|2024-10-03 02:23:10|194644.2|194519.2|194644.2|194519.2|194644.2|194519.2|194644.2|194519.2|1
1727922220000|2024-10-03 02:23:40|194640.3|194515.3|194640.5|194515.5|194640.5|194515.5|194635.1|194510.1|3
1727922230000|2024-10-03 02:23:50|194635.1|194510.1|194638.1|194513.1|194638.1|194513.1|194635.1|194510.1|2
1727922250000|2024-10-03 02:24:10|194635.8|194510.8|194638|194513|194638|194513|194635.8|194510.8|2
1727922280000|2024-10-03 02:24:40|194643.7|194518.7|194640.2|194515.2|194643.7|194518.7|194640.2|194515.2|2
1727922290000|2024-10-03 02:24:50|194642.8|194517.8|194642.6|194517.6|194642.8|194517.8|194642.6|194517.6|2
1727922300000|2024-10-03 02:25:00|194637.3|194512.3|194632.8|194507.8|194641.1|194516.1|194626.9|194501.9|6
1727922330000|2024-10-03 02:25:30|194636.5|194511.5|194637.8|194512.8|194637.8|194512.8|194636.5|194511.5|2
1727922340000|2024-10-03 02:25:40|194639.1|194514.1|194634.3|194509.3|194640.2|194515.2|194630.1|194505.1|7
1727922360000|2024-10-03 02:26:00|194627.3|194502.3|194627.3|194502.3|194627.3|194502.3|194627.3|194502.3|1
1727922370000|2024-10-03 02:26:10|194613.9|194488.9|194575.1|194450.1|194613.9|194488.9|194571.1|194446.1|11
1727922380000|2024-10-03 02:26:20|194576.2|194451.2|194586.7|194461.7|194590.6|194465.6|194570.7|194445.7|15
1727922390000|2024-10-03 02:26:30|194582.3|194457.3|194586.4|194461.4|194586.4|194461.4|194582.3|194457.3|2
1727922400000|2024-10-03 02:26:40|194581.5|194456.5|194593.5|194468.5|194593.5|194468.5|194581.5|194456.5|6
1727922410000|2024-10-03 02:26:50|194597|194472|194600.2|194475.2|194600.2|194475.2|194597|194472|5
1727922420000|2024-10-03 02:27:00|194602.5|194477.5|194605.3|194480.3|194605.3|194480.3|194602.5|194477.5|2
1727922430000|2024-10-03 02:27:10|194606.9|194481.9|194604.5|194479.5|194606.9|194481.9|194604.5|194479.5|3
1727922440000|2024-10-03 02:27:20|194600.5|194475.5|194600.5|194475.5|194600.5|194475.5|194600.5|194475.5|1
1727922450000|2024-10-03 02:27:30|194599.3|194474.3|194600.7|194475.7|194602.4|194477.4|194599.3|194474.3|4
1727922460000|2024-10-03 02:27:40|194599.7|194474.7|194601.8|194476.8|194601.8|194476.8|194592.7|194467.7|6
1727922470000|2024-10-03 02:27:50|194600.1|194475.1|194598.4|194473.4|194600.1|194475.1|194593.6|194468.6|3
1727922480000|2024-10-03 02:28:00|194600|194475|194598.5|194473.5|194600.6|194475.6|194598.5|194473.5|4
1727922490000|2024-10-03 02:28:10|194599.5|194474.5|194596.2|194471.2|194600.6|194475.6|194595.8|194470.8|4
1727922500000|2024-10-03 02:28:20|194599.4|194474.4|194600|194475|194600|194475|194599.4|194474.4|2
1727922510000|2024-10-03 02:28:30|194600.9|194475.9|194600.7|194475.7|194601.9|194476.9|194600.7|194475.7|4
1727922520000|2024-10-03 02:28:40|194596.5|194471.5|194601|194476|194601|194476|194592.9|194467.9|4
1727922550000|2024-10-03 02:29:10|194601.7|194476.7|194601.7|194476.7|194601.7|194476.7|194601.7|194476.7|1
1727922560000|2024-10-03 02:29:20|194611.2|194486.2|194601|194476|194611.2|194486.2|194593.9|194468.9|5
1727922570000|2024-10-03 02:29:30|194597.6|194472.6|194597.6|194472.6|194597.6|194472.6|194597.6|194472.6|1
1727922580000|2024-10-03 02:29:40|194591.9|194466.9|194592.8|194467.8|194595.9|194470.9|194591.7|194466.7|6
1727922590000|2024-10-03 02:29:50|194596.1|194471.1|194590.6|194465.6|194596.1|194471.1|194589.9|194464.9|5
1727922600000|2024-10-03 02:30:00|194585.2|194460.2|194575.6|194450.6|194585.2|194460.2|194569.6|194444.6|6
1727922610000|2024-10-03 02:30:10|194572.4|194447.4|194566.8|194441.8|194572.4|194447.4|194566.8|194441.8|2
1727922620000|2024-10-03 02:30:20|194567.5|194442.5|194570.2|194445.2|194570.2|194445.2|194567.5|194442.5|2
1727922630000|2024-10-03 02:30:30|194562.5|194437.5|194564.7|194439.7|194564.7|194439.7|194559.6|194434.6|3
1727922640000|2024-10-03 02:30:40|194565.8|194440.8|194574.3|194449.3|194574.3|194449.3|194565.8|194440.8|5
1727922650000|2024-10-03 02:30:50|194570.1|194445.1|194569.7|194444.7|194570.1|194445.1|194564.2|194439.2|6
1727922660000|2024-10-03 02:31:00|194573.3|194448.3|194575.1|194450.1|194575.1|194450.1|194573.3|194448.3|3
1727922670000|2024-10-03 02:31:10|194589.3|194464.3|194572.3|194447.3|194589.3|194464.3|194568.3|194443.3|11
1727922680000|2024-10-03 02:31:20|194575.4|194450.4|194573.6|194448.6|194575.4|194450.4|194572.9|194447.9|4
1727922690000|2024-10-03 02:31:30|194571.5|194446.5|194571.5|194446.5|194571.5|194446.5|194571.5|194446.5|1
1727922700000|2024-10-03 02:31:40|194573.1|194448.1|194573.1|194448.1|194573.1|194448.1|194573.1|194448.1|1
1727922710000|2024-10-03 02:31:50|194579.2|194454.2|194599.9|194474.9|194603.9|194478.9|194579.2|194454.2|12
1727922720000|2024-10-03 02:32:00|194603.1|194478.1|194599.9|194474.9|194603.3|194478.3|194599.9|194474.9|6
1727922750000|2024-10-03 02:32:30|194598.1|194473.1|194597.7|194472.7|194605|194480|194597.7|194472.7|6
1727922760000|2024-10-03 02:32:40|194601.3|194476.3|194588.9|194463.9|194601.3|194476.3|194582.9|194457.9|8
1727922780000|2024-10-03 02:33:00|194584.4|194459.4|194584.1|194459.1|194591.4|194466.4|194584.1|194459.1|4
1727922800000|2024-10-03 02:33:20|194585|194460|194589.3|194464.3|194590.9|194465.9|194585|194460|3
1727922810000|2024-10-03 02:33:30|194592.9|194467.9|194596.3|194471.3|194601.4|194476.4|194592.8|194467.8|7
1727922820000|2024-10-03 02:33:40|194596.6|194471.6|194597.5|194472.5|194597.5|194472.5|194596.6|194471.6|2
1727922830000|2024-10-03 02:33:50|194596.6|194471.6|194596.6|194471.6|194596.6|194471.6|194596.6|194471.6|1
1727922840000|2024-10-03 02:34:00|194597.4|194472.4|194592.2|194467.2|194597.4|194472.4|194589|194464|6
1727922850000|2024-10-03 02:34:10|194588.4|194463.4|194588.4|194463.4|194588.4|194463.4|194588.4|194463.4|1
1727922870000|2024-10-03 02:34:30|194587.7|194462.7|194587.7|194462.7|194587.7|194462.7|194587.7|194462.7|1
1727922880000|2024-10-03 02:34:40|194584.6|194459.6|194584.6|194459.6|194584.6|194459.6|194584.6|194459.6|1
1727922890000|2024-10-03 02:34:50|194590.9|194465.9|194616.5|194491.5|194616.5|194491.5|194590.9|194465.9|4
1727922910000|2024-10-03 02:35:10|194612.2|194487.2|194612.2|194487.2|194612.2|194487.2|194612.2|194487.2|1
1727922940000|2024-10-03 02:35:40|194610.8|194485.8|194602.3|194477.3|194610.8|194485.8|194602.3|194477.3|3
1727922950000|2024-10-03 02:35:50|194605.3|194480.3|194605.3|194480.3|194605.3|194480.3|194605.3|194480.3|1
1727922970000|2024-10-03 02:36:10|194606|194481|194614.1|194489.1|194621.6|194496.6|194606|194481|7
1727923020000|2024-10-03 02:37:00|194629.7|194504.7|194629.7|194504.7|194629.7|194504.7|194629.7|194504.7|1
1727923030000|2024-10-03 02:37:10|194614.5|194489.5|194614.5|194489.5|194614.5|194489.5|194614.5|194489.5|1
1727923070000|2024-10-03 02:37:50|194629.7|194504.7|194629.7|194504.7|194629.7|194504.7|194629.7|194504.7|1
1727923080000|2024-10-03 02:38:00|194614.3|194489.3|194614.3|194489.3|194614.3|194489.3|194614.3|194489.3|1
1727923110000|2024-10-03 02:38:30|194629.7|194504.7|194629.7|194504.7|194629.7|194504.7|194629.7|194504.7|1
1727923140000|2024-10-03 02:39:00|194614.1|194489.1|194614.1|194489.1|194614.1|194489.1|194614.1|194489.1|1
1727923170000|2024-10-03 02:39:30|194619.8|194494.8|194616.4|194491.4|194619.8|194494.8|194616.4|194491.4|2
1727923180000|2024-10-03 02:39:40|194617|194492|194617|194492|194617|194492|194617|194492|1
1727923210000|2024-10-03 02:40:10|194631.7|194506.7|194631.7|194506.7|194631.7|194506.7|194631.7|194506.7|1
1727923220000|2024-10-03 02:40:20|194614.8|194489.8|194614.8|194489.8|194614.8|194489.8|194614.8|194489.8|1
1727923250000|2024-10-03 02:40:50|194619|194494|194619|194494|194619|194494|194619|194494|1
1727923260000|2024-10-03 02:41:00|194623.3|194498.3|194619.7|194494.7|194623.3|194498.3|194619.7|194494.7|2
1727923290000|2024-10-03 02:41:30|194631.7|194506.7|194631.7|194506.7|194631.7|194506.7|194631.7|194506.7|1
1727923320000|2024-10-03 02:42:00|194618.9|194493.9|194618.9|194493.9|194618.9|194493.9|194618.9|194493.9|1
1727923350000|2024-10-03 02:42:30|194631.7|194506.7|194634|194509|194638.5|194513.5|194631.7|194506.7|4
1727923360000|2024-10-03 02:42:40|194634.7|194509.7|194634.1|194509.1|194634.7|194509.7|194634.1|194509.1|4
1727923380000|2024-10-03 02:43:00|194632.9|194507.9|194632.9|194507.9|194632.9|194507.9|194632.9|194507.9|1
1727923390000|2024-10-03 02:43:10|194638.5|194513.5|194638.5|194513.5|194638.5|194513.5|194638.5|194513.5|1
1727923410000|2024-10-03 02:43:30|194636.4|194511.4|194630.6|194505.6|194636.4|194511.4|194630.6|194505.6|2
1727923440000|2024-10-03 02:44:00|194636.4|194511.4|194636.4|194511.4|194636.4|194511.4|194636.4|194511.4|1
1727923460000|2024-10-03 02:44:20|194631.2|194506.2|194631.2|194506.2|194631.2|194506.2|194631.2|194506.2|1
1727923470000|2024-10-03 02:44:30|194632.3|194507.3|194633.1|194508.1|194634.1|194509.1|194632.3|194507.3|5
1727923480000|2024-10-03 02:44:40|194634.3|194509.3|194633.1|194508.1|194634.3|194509.3|194633.1|194508.1|4
1727923490000|2024-10-03 02:44:50|194634.5|194509.5|194665.9|194540.9|194665.9|194540.9|194634.5|194509.5|4
1727923500000|2024-10-03 02:45:00|194664.9|194539.9|194673.2|194548.2|194673.2|194548.2|194664.9|194539.9|2
1727923530000|2024-10-03 02:45:30|194671.6|194546.6|194628|194503|194671.6|194546.6|194628|194503|5
1727923560000|2024-10-03 02:46:00|194635.1|194510.1|194635.1|194510.1|194635.1|194510.1|194635.1|194510.1|1
1727923580000|2024-10-03 02:46:20|194629.6|194504.6|194629.6|194504.6|194629.6|194504.6|194629.6|194504.6|1
1727923610000|2024-10-03 02:46:50|194622.4|194497.4|194627.2|194502.2|194627.2|194502.2|194622.4|194497.4|2
1727923640000|2024-10-03 02:47:20|194633.3|194508.3|194613.9|194488.9|194633.3|194508.3|194613.9|194488.9|3
1727923650000|2024-10-03 02:47:30|194614.4|194489.4|194614.4|194489.4|194614.4|194489.4|194614.4|194489.4|1
1727923670000|2024-10-03 02:47:50|194611.7|194486.7|194613.4|194488.4|194613.4|194488.4|194604.7|194479.7|6
1727923680000|2024-10-03 02:48:00|194618.2|194493.2|194615.9|194490.9|194622.3|194497.3|194615.9|194490.9|5
1727923720000|2024-10-03 02:48:40|194628.4|194503.4|194628.4|194503.4|194628.4|194503.4|194628.4|194503.4|1
1727923740000|2024-10-03 02:49:00|194616.1|194491.1|194616.1|194491.1|194616.1|194491.1|194616.1|194491.1|1
1727923780000|2024-10-03 02:49:40|194628.4|194503.4|194628.4|194503.4|194628.4|194503.4|194628.4|194503.4|1
1727923790000|2024-10-03 02:49:50|194616.3|194491.3|194616.3|194491.3|194616.3|194491.3|194616.3|194491.3|1
1727923820000|2024-10-03 02:50:20|194628.4|194503.4|194628.4|194503.4|194628.4|194503.4|194628.4|194503.4|1
1727923830000|2024-10-03 02:50:30|194621.3|194496.3|194644.4|194519.4|194645.9|194520.9|194621.3|194496.3|9
1727923840000|2024-10-03 02:50:40|194646.6|194521.6|194665|194540|194665|194540|194646.6|194521.6|2
1727923850000|2024-10-03 02:50:50|194673.4|194548.4|194673.4|194548.4|194673.4|194548.4|194673.4|194548.4|1
1727923870000|2024-10-03 02:51:10|194676.1|194551.1|194674.7|194549.7|194676.1|194551.1|194674.7|194549.7|2
1727923880000|2024-10-03 02:51:20|194672.7|194547.7|194687|194562|194687|194562|194671.6|194546.6|4
1727923890000|2024-10-03 02:51:30|194684|194559|194679.7|194554.7|194684|194559|194679.7|194554.7|2
1727923900000|2024-10-03 02:51:40|194681.2|194556.2|194674.1|194549.1|194681.2|194556.2|194673.8|194548.8|4
1727923910000|2024-10-03 02:51:50|194675.1|194550.1|194675.1|194550.1|194675.1|194550.1|194675.1|194550.1|1
1727923930000|2024-10-03 02:52:10|194678.9|194553.9|194678.9|194553.9|194678.9|194553.9|194678.9|194553.9|1
1727923940000|2024-10-03 02:52:20|194685.6|194560.6|194686.3|194561.3|194686.3|194561.3|194684.9|194559.9|3
1727923950000|2024-10-03 02:52:30|194688.2|194563.2|194688.2|194563.2|194688.2|194563.2|194688.2|194563.2|1
1727923960000|2024-10-03 02:52:40|194692.3|194567.3|194701.5|194576.5|194701.5|194576.5|194692.3|194567.3|5
1727923990000|2024-10-03 02:53:10|194702.8|194577.8|194702.8|194577.8|194702.8|194577.8|194702.8|194577.8|1
1727924000000|2024-10-03 02:53:20|194707.8|194582.8|194705.7|194580.7|194707.8|194582.8|194705.7|194580.7|2
1727924010000|2024-10-03 02:53:30|194709|194584|194706.4|194581.4|194709|194584|194706.4|194581.4|2
1727924040000|2024-10-03 02:54:00|194708.3|194583.3|194705.6|194580.6|194708.7|194583.7|194705.6|194580.6|3
1727924050000|2024-10-03 02:54:10|194713.7|194588.7|194714.6|194589.6|194714.6|194589.6|194710.3|194585.3|5
1727924070000|2024-10-03 02:54:30|194718.4|194593.4|194716.6|194591.6|194719.5|194594.5|194716.6|194591.6|3
1727924080000|2024-10-03 02:54:40|194720.8|194595.8|194715.7|194590.7|194723.3|194598.3|194715.7|194590.7|3
1727924100000|2024-10-03 02:55:00|194717.8|194592.8|194717.8|194592.8|194717.8|194592.8|194717.8|194592.8|1
1727924120000|2024-10-03 02:55:20|194714.7|194589.7|194714.8|194589.8|194721.7|194596.7|194714.7|194589.7|5
1727924130000|2024-10-03 02:55:30|194719.8|194594.8|194724.7|194599.7|194734.5|194609.5|194719.8|194594.8|5
1727924140000|2024-10-03 02:55:40|194728.1|194603.1|194730.5|194605.5|194730.5|194605.5|194728.1|194603.1|2
1727924150000|2024-10-03 02:55:50|194733.5|194608.5|194733|194608|194733.5|194608.5|194730|194605|6
1727924160000|2024-10-03 02:56:00|194729.8|194604.8|194729.8|194604.8|194729.8|194604.8|194729.8|194604.8|1
1727924200000|2024-10-03 02:56:40|194734.3|194609.3|194734.3|194609.3|194734.3|194609.3|194734.3|194609.3|1
1727924210000|2024-10-03 02:56:50|194737.7|194612.7|194734|194609|194737.7|194612.7|194734|194609|2
1727924220000|2024-10-03 02:57:00|194737.3|194612.3|194743.4|194618.4|194755.1|194630.1|194737.3|194612.3|3
1727924230000|2024-10-03 02:57:10|194749.4|194624.4|194744.8|194619.8|194754.6|194629.6|194744.8|194619.8|6
1727924240000|2024-10-03 02:57:20|194741.8|194616.8|194741.8|194616.8|194741.8|194616.8|194741.8|194616.8|1
1727924250000|2024-10-03 02:57:30|194736.8|194611.8|194734.2|194609.2|194736.8|194611.8|194734.2|194609.2|2
1727924260000|2024-10-03 02:57:40|194735.6|194610.6|194735.6|194610.6|194735.6|194610.6|194735.6|194610.6|1
1727924270000|2024-10-03 02:57:50|194737.9|194612.9|194742.1|194617.1|194747.6|194622.6|194737.9|194612.9|8
1727924290000|2024-10-03 02:58:10|194748.4|194623.4|194754.4|194629.4|194754.4|194629.4|194743.9|194618.9|6
1727924300000|2024-10-03 02:58:20|194766.1|194641.1|194759.6|194634.6|194766.6|194641.6|194750.5|194625.5|7
1727924310000|2024-10-03 02:58:30|194751.8|194626.8|194749.9|194624.9|194766.5|194641.5|194749.9|194624.9|12
1727924320000|2024-10-03 02:58:40|194754.7|194629.7|194748.1|194623.1|194759.1|194634.1|194742.3|194617.3|6
1727924330000|2024-10-03 02:58:50|194750.1|194625.1|194743.8|194618.8|194750.1|194625.1|194743.8|194618.8|2
1727924340000|2024-10-03 02:59:00|194749.9|194624.9|194750.6|194625.6|194750.7|194625.7|194743.6|194618.6|5
1727924350000|2024-10-03 02:59:10|194744.2|194619.2|194762.9|194637.9|194762.9|194637.9|194743.9|194618.9|4
1727924360000|2024-10-03 02:59:20|194752.7|194627.7|194753.4|194628.4|194762.8|194637.8|194752.7|194627.7|6
1727924390000|2024-10-03 02:59:50|194767.2|194642.2|194767.2|194642.2|194767.2|194642.2|194767.2|194642.2|1
1727924400000|2024-10-03 03:00:00|194766.6|194641.6|194766.6|194641.6|194766.6|194641.6|194766.6|194641.6|1
1727924410000|2024-10-03 03:00:10|194755.7|194630.7|194745.3|194620.3|194755.7|194630.7|194745.3|194620.3|2
1727924430000|2024-10-03 03:00:30|194747.6|194622.6|194748.9|194623.9|194748.9|194623.9|194747.6|194622.6|2
1727924440000|2024-10-03 03:00:40|194747.5|194622.5|194749|194624|194749|194624|194747.5|194622.5|2
1727924450000|2024-10-03 03:00:50|194761.3|194636.3|194767.5|194642.5|194767.5|194642.5|194761.3|194636.3|2
1727924460000|2024-10-03 03:01:00|194756.3|194631.3|194754.6|194629.6|194756.3|194631.3|194747.4|194622.4|5
1727924470000|2024-10-03 03:01:10|194750.4|194625.4|194747.3|194622.3|194750.4|194625.4|194747.3|194622.3|2
1727924490000|2024-10-03 03:01:30|194751.9|194626.9|194744|194619|194751.9|194626.9|194744|194619|2
1727924510000|2024-10-03 03:01:50|194737.6|194612.6|194737.6|194612.6|194737.6|194612.6|194737.6|194612.6|1
1727924540000|2024-10-03 03:02:20|194744|194619|194744|194619|194744|194619|194744|194619|1
1727924550000|2024-10-03 03:02:30|194748|194623|194743.5|194618.5|194748|194623|194743.5|194618.5|2
1727924560000|2024-10-03 03:02:40|194748.7|194623.7|194748.7|194623.7|194748.7|194623.7|194748.7|194623.7|1
1727924570000|2024-10-03 03:02:50|194745.9|194620.9|194745.9|194620.9|194745.9|194620.9|194745.9|194620.9|1
1727924590000|2024-10-03 03:03:10|194756.3|194631.3|194756.3|194631.3|194756.3|194631.3|194756.3|194631.3|1
1727924600000|2024-10-03 03:03:20|194760.7|194635.7|194758.5|194633.5|194760.7|194635.7|194758.5|194633.5|2
1727924610000|2024-10-03 03:03:30|194754.2|194629.2|194747.8|194622.8|194754.2|194629.2|194744.5|194619.5|3
1727924620000|2024-10-03 03:03:40|194750.1|194625.1|194752.8|194627.8|194752.8|194627.8|194750.1|194625.1|3
1727924640000|2024-10-03 03:04:00|194748.5|194623.5|194739.2|194614.2|194748.5|194623.5|194735|194610|16
1727924650000|2024-10-03 03:04:10|194741.7|194616.7|194745.7|194620.7|194745.7|194620.7|194739|194614|3
1727924660000|2024-10-03 03:04:20|194741.9|194616.9|194741.5|194616.5|194742.2|194617.2|194738.3|194613.3|8
1727924670000|2024-10-03 03:04:30|194743.4|194618.4|194743.8|194618.8|194744|194619|194743.4|194618.4|3
1727924690000|2024-10-03 03:04:50|194749.1|194624.1|194749.1|194624.1|194749.1|194624.1|194749.1|194624.1|1
1727924700000|2024-10-03 03:05:00|194761.2|194636.2|194761.2|194636.2|194761.2|194636.2|194761.2|194636.2|1
1727924710000|2024-10-03 03:05:10|194765.5|194640.5|194759.8|194634.8|194765.5|194640.5|194756.7|194631.7|6
1727924720000|2024-10-03 03:05:20|194757.8|194632.8|194757.8|194632.8|194757.8|194632.8|194757.8|194632.8|1
1727924730000|2024-10-03 03:05:30|194753.9|194628.9|194753.9|194628.9|194753.9|194628.9|194753.9|194628.9|1
1727924740000|2024-10-03 03:05:40|194758.3|194633.3|194729.1|194604.1|194763.7|194638.7|194729.1|194604.1|6
1727924750000|2024-10-03 03:05:50|194728.9|194603.9|194729.7|194604.7|194729.7|194604.7|194728.9|194603.9|2
1727924760000|2024-10-03 03:06:00|194731.9|194606.9|194723.5|194598.5|194731.9|194606.9|194711|194586|7
1727924780000|2024-10-03 03:06:20|194727.4|194602.4|194735.7|194610.7|194735.7|194610.7|194727.4|194602.4|4
1727924790000|2024-10-03 03:06:30|194738|194613|194738|194613|194738|194613|194738|194613|1
1727924820000|2024-10-03 03:07:00|194744.9|194619.9|194742.8|194617.8|194744.9|194619.9|194742.8|194617.8|2
1727924840000|2024-10-03 03:07:20|194746.3|194621.3|194736.5|194611.5|194746.3|194621.3|194736.5|194611.5|3
1727924850000|2024-10-03 03:07:30|194736.4|194611.4|194727|194602|194736.4|194611.4|194716.7|194591.7|3
1727924880000|2024-10-03 03:08:00|194736.1|194611.1|194736.1|194611.1|194736.1|194611.1|194736.1|194611.1|1
1727924900000|2024-10-03 03:08:20|194738|194613|194738|194613|194738|194613|194738|194613|1
1727924910000|2024-10-03 03:08:30|194735.2|194610.2|194704.6|194579.6|194735.2|194610.2|194700.5|194575.5|17
1727924940000|2024-10-03 03:09:00|194707.8|194582.8|194707.8|194582.8|194707.8|194582.8|194707.8|194582.8|1
1727924960000|2024-10-03 03:09:20|194705.4|194580.4|194705.4|194580.4|194705.4|194580.4|194705.4|194580.4|1
1727924980000|2024-10-03 03:09:40|194704.6|194579.6|194704.6|194579.6|194704.6|194579.6|194704.6|194579.6|1
1727924990000|2024-10-03 03:09:50|194706.6|194581.6|194706.6|194581.6|194706.6|194581.6|194706.6|194581.6|1
1727925010000|2024-10-03 03:10:10|194705.5|194580.5|194705.5|194580.5|194705.5|194580.5|194705.5|194580.5|1
1727925020000|2024-10-03 03:10:20|194703.8|194578.8|194703.8|194578.8|194703.8|194578.8|194703.8|194578.8|1
1727925040000|2024-10-03 03:10:40|194705.8|194580.8|194705.6|194580.6|194711.3|194586.3|194705.6|194580.6|3
1727925050000|2024-10-03 03:10:50|194713.6|194588.6|194713.6|194588.6|194713.6|194588.6|194713.6|194588.6|1
1727925060000|2024-10-03 03:11:00|194707.8|194582.8|194707.8|194582.8|194707.8|194582.8|194707.8|194582.8|1
1727925070000|2024-10-03 03:11:10|194704.6|194579.6|194704.6|194579.6|194704.6|194579.6|194704.6|194579.6|1
1727925090000|2024-10-03 03:11:30|194702.5|194577.5|194704.4|194579.4|194704.4|194579.4|194702.5|194577.5|2
1727925110000|2024-10-03 03:11:50|194707.4|194582.4|194707.4|194582.4|194707.4|194582.4|194707.4|194582.4|1
1727925130000|2024-10-03 03:12:10|194704.4|194579.4|194704.4|194579.4|194704.4|194579.4|194704.4|194579.4|1
1727925160000|2024-10-03 03:12:40|194707.4|194582.4|194707.4|194582.4|194707.4|194582.4|194707.4|194582.4|1
1727925180000|2024-10-03 03:13:00|194704.3|194579.3|194704.3|194579.3|194704.3|194579.3|194704.3|194579.3|1
1727925220000|2024-10-03 03:13:40|194705|194580|194715|194590|194715.1|194590.1|194705|194580|6
1727925230000|2024-10-03 03:13:50|194711.8|194586.8|194712.2|194587.2|194715.2|194590.2|194711.8|194586.8|3
1727925240000|2024-10-03 03:14:00|194707.8|194582.8|194707.8|194582.8|194707.8|194582.8|194707.8|194582.8|1
1727925250000|2024-10-03 03:14:10|194710.5|194585.5|194670.3|194545.3|194710.5|194585.5|194670.3|194545.3|4
1727925260000|2024-10-03 03:14:20|194668|194543|194670.9|194545.9|194670.9|194545.9|194668|194543|2
1727925270000|2024-10-03 03:14:30|194663.5|194538.5|194666.4|194541.4|194666.4|194541.4|194663.5|194538.5|2
1727925300000|2024-10-03 03:15:00|194667.2|194542.2|194667.2|194542.2|194667.2|194542.2|194667.2|194542.2|1
1727925330000|2024-10-03 03:15:30|194664.4|194539.4|194664.4|194539.4|194664.4|194539.4|194664.4|194539.4|1
1727925350000|2024-10-03 03:15:50|194670.2|194545.2|194667.2|194542.2|194670.2|194545.2|194667.2|194542.2|2
1727925390000|2024-10-03 03:16:30|194670.6|194545.6|194670.6|194545.6|194670.6|194545.6|194670.6|194545.6|1
1727925410000|2024-10-03 03:16:50|194666.9|194541.9|194666.9|194541.9|194666.9|194541.9|194666.9|194541.9|1
1727925450000|2024-10-03 03:17:30|194670.6|194545.6|194670.6|194545.6|194670.6|194545.6|194670.6|194545.6|1
1727925470000|2024-10-03 03:17:50|194669.3|194544.3|194669.3|194544.3|194669.3|194544.3|194669.3|194544.3|1
1727925480000|2024-10-03 03:18:00|194664.7|194539.7|194667.9|194542.9|194667.9|194542.9|194664.7|194539.7|3
1727925490000|2024-10-03 03:18:10|194670.8|194545.8|194670.8|194545.8|194670.8|194545.8|194670.8|194545.8|1
1727925510000|2024-10-03 03:18:30|194684.3|194559.3|194723.4|194598.4|194723.4|194598.4|194684.3|194559.3|4
1727925520000|2024-10-03 03:18:40|194724.9|194599.9|194724.5|194599.5|194727.8|194602.8|194724.5|194599.5|3
1727925530000|2024-10-03 03:18:50|194727.6|194602.6|194718.6|194593.6|194730.5|194605.5|194718.5|194593.5|7
1727925540000|2024-10-03 03:19:00|194722.7|194597.7|194722.7|194597.7|194722.7|194597.7|194722.7|194597.7|1
1727925570000|2024-10-03 03:19:30|194719.6|194594.6|194727.7|194602.7|194727.7|194602.7|194719.6|194594.6|2
1727925580000|2024-10-03 03:19:40|194719.7|194594.7|194719.7|194594.7|194719.7|194594.7|194719.7|194594.7|1
1727925590000|2024-10-03 03:19:50|194711.8|194586.8|194711.8|194586.8|194711.8|194586.8|194711.8|194586.8|1
1727925600000|2024-10-03 03:20:00|194714.9|194589.9|194712|194587|194714.9|194589.9|194712|194587|2
1727925630000|2024-10-03 03:20:30|194715|194590|194715|194590|194715|194590|194715|194590|1
1727925650000|2024-10-03 03:20:50|194715.4|194590.4|194715.4|194590.4|194715.4|194590.4|194715.4|194590.4|1
1727925660000|2024-10-03 03:21:00|194703.2|194578.2|194702.7|194577.7|194706.5|194581.5|194702.7|194577.7|5
1727925680000|2024-10-03 03:21:20|194704.1|194579.1|194704.1|194579.1|194704.1|194579.1|194704.1|194579.1|1
1727925700000|2024-10-03 03:21:40|194707.4|194582.4|194707.4|194582.4|194707.4|194582.4|194707.4|194582.4|1
1727925720000|2024-10-03 03:22:00|194706.8|194581.8|194708.2|194583.2|194708.7|194583.7|194705.8|194580.8|4
1727925750000|2024-10-03 03:22:30|194713.9|194588.9|194713.9|194588.9|194713.9|194588.9|194713.9|194588.9|1
1727925770000|2024-10-03 03:22:50|194709|194584|194709|194584|194709|194584|194709|194584|1
1727925800000|2024-10-03 03:23:20|194713.9|194588.9|194713.9|194588.9|194713.9|194588.9|194713.9|194588.9|1
1727925810000|2024-10-03 03:23:30|194715.9|194590.9|194713.8|194588.8|194715.9|194590.9|194713.8|194588.8|2
1727925820000|2024-10-03 03:23:40|194712.4|194587.4|194714.1|194589.1|194714.8|194589.8|194711.6|194586.6|4
1727925840000|2024-10-03 03:24:00|194720|194595|194716.9|194591.9|194726.5|194601.5|194716.9|194591.9|4
1727925850000|2024-10-03 03:24:10|194715.3|194590.3|194715.3|194590.3|194715.3|194590.3|194715.3|194590.3|1
1727925870000|2024-10-03 03:24:30|194718.5|194593.5|194718.5|194593.5|194718.5|194593.5|194718.5|194593.5|1
1727925890000|2024-10-03 03:24:50|194713.7|194588.7|194711|194586|194713.7|194588.7|194711|194586|2
1727925920000|2024-10-03 03:25:20|194717.1|194592.1|194726.3|194601.3|194726.3|194601.3|194717.1|194592.1|2
1727925930000|2024-10-03 03:25:30|194720.9|194595.9|194725|194600|194725|194600|194720.9|194595.9|2
1727925950000|2024-10-03 03:25:50|194720.3|194595.3|194725.4|194600.4|194725.4|194600.4|194720.3|194595.3|2
1727925960000|2024-10-03 03:26:00|194732.9|194607.9|194732.9|194607.9|194732.9|194607.9|194732.9|194607.9|1
1727925980000|2024-10-03 03:26:20|194727.3|194602.3|194727.3|194602.3|194727.3|194602.3|194727.3|194602.3|1
1727925990000|2024-10-03 03:26:30|194724.5|194599.5|194724.5|194599.5|194724.5|194599.5|194724.5|194599.5|1
1727926010000|2024-10-03 03:26:50|194728.8|194603.8|194732.2|194607.2|194732.2|194607.2|194728.8|194603.8|2
1727926030000|2024-10-03 03:27:10|194738.8|194613.8|194753.2|194628.2|194753.2|194628.2|194738.8|194613.8|6
1727926040000|2024-10-03 03:27:20|194750.3|194625.3|194750.3|194625.3|194750.3|194625.3|194750.3|194625.3|1
1727926050000|2024-10-03 03:27:30|194753.5|194628.5|194756.3|194631.3|194756.3|194631.3|194753.5|194628.5|2
1727926060000|2024-10-03 03:27:40|194768.2|194643.2|194768.2|194643.2|194768.2|194643.2|194768.2|194643.2|1
1727926080000|2024-10-03 03:28:00|194773.2|194648.2|194764.3|194639.3|194773.2|194648.2|194764.3|194639.3|2
1727926120000|2024-10-03 03:28:40|194773.2|194648.2|194773.2|194648.2|194773.2|194648.2|194773.2|194648.2|1
1727926130000|2024-10-03 03:28:50|194771.2|194646.2|194771.2|194646.2|194771.2|194646.2|194771.2|194646.2|1
1727926140000|2024-10-03 03:29:00|194761|194636|194761|194636|194761|194636|194761|194636|1
1727926150000|2024-10-03 03:29:10|194757|194632|194762.2|194637.2|194762.2|194637.2|194757|194632|2
1727926170000|2024-10-03 03:29:30|194772.9|194647.9|194772.9|194647.9|194772.9|194647.9|194772.9|194647.9|1
1727926190000|2024-10-03 03:29:50|194762.1|194637.1|194762.1|194637.1|194762.1|194637.1|194762.1|194637.1|1
1727926210000|2024-10-03 03:30:10|194758.2|194633.2|194758.2|194633.2|194758.2|194633.2|194758.2|194633.2|1
1727926220000|2024-10-03 03:30:20|194767|194642|194767|194642|194767|194642|194767|194642|1
1727926230000|2024-10-03 03:30:30|194756.7|194631.7|194756.7|194631.7|194756.7|194631.7|194756.7|194631.7|1
1727926240000|2024-10-03 03:30:40|194765.3|194640.3|194761.1|194636.1|194765.3|194640.3|194761.1|194636.1|2
1727926250000|2024-10-03 03:30:50|194754|194629|194754|194629|194754|194629|194754|194629|1
1727926280000|2024-10-03 03:31:20|194761.1|194636.1|194761.1|194636.1|194761.1|194636.1|194761.1|194636.1|1
1727926300000|2024-10-03 03:31:40|194754.1|194629.1|194754.1|194629.1|194754.1|194629.1|194754.1|194629.1|1
1727926320000|2024-10-03 03:32:00|194761.4|194636.4|194761.4|194636.4|194761.4|194636.4|194761.4|194636.4|1
1727926330000|2024-10-03 03:32:10|194772.1|194647.1|194772.1|194647.1|194772.1|194647.1|194764.4|194639.4|3
1727926360000|2024-10-03 03:32:40|194761.5|194636.5|194761.5|194636.5|194761.5|194636.5|194761.5|194636.5|1
1727926380000|2024-10-03 03:33:00|194763.3|194638.3|194763.3|194638.3|194763.3|194638.3|194763.3|194638.3|1
1727926390000|2024-10-03 03:33:10|194774.8|194649.8|194765.8|194640.8|194774.8|194649.8|194765.8|194640.8|6
1727926400000|2024-10-03 03:33:20|194769.9|194644.9|194769.9|194644.9|194769.9|194644.9|194769.9|194644.9|1
1727926430000|2024-10-03 03:33:50|194778.2|194653.2|194778.2|194653.2|194778.2|194653.2|194778.2|194653.2|1
1727926440000|2024-10-03 03:34:00|194768.7|194643.7|194768.7|194643.7|194768.7|194643.7|194768.7|194643.7|1
1727926450000|2024-10-03 03:34:10|194767.4|194642.4|194767.4|194642.4|194767.4|194642.4|194767.4|194642.4|1
1727926460000|2024-10-03 03:34:20|194764.9|194639.9|194764.9|194639.9|194764.9|194639.9|194764.9|194639.9|1
1727926470000|2024-10-03 03:34:30|194774.9|194649.9|194777.9|194652.9|194777.9|194652.9|194774.9|194649.9|2
1727926480000|2024-10-03 03:34:40|194780|194655|194775.7|194650.7|194780|194655|194775.7|194650.7|2
1727926490000|2024-10-03 03:34:50|194792.2|194667.2|194810|194685|194810|194685|194792.2|194667.2|15
1727926500000|2024-10-03 03:35:00|194806.5|194681.5|194809.4|194684.4|194809.4|194684.4|194806.5|194681.5|2
1727926520000|2024-10-03 03:35:20|194806.5|194681.5|194789.7|194664.7|194808.4|194683.4|194788.6|194663.6|9
1727926530000|2024-10-03 03:35:30|194788.3|194663.3|194789.4|194664.4|194806|194681|194786|194661|8
1727926540000|2024-10-03 03:35:40|194794.2|194669.2|194803.2|194678.2|194806.2|194681.2|194794.2|194669.2|7
1727926550000|2024-10-03 03:35:50|194799.6|194674.6|194802.8|194677.8|194806|194681|194799.6|194674.6|4
1727926560000|2024-10-03 03:36:00|194805.3|194680.3|194808.8|194683.8|194812.2|194687.2|194805.3|194680.3|4
1727926570000|2024-10-03 03:36:10|194812|194687|194831.3|194706.3|194834.1|194709.1|194812|194687|8
1727926580000|2024-10-03 03:36:20|194826.7|194701.7|194826.7|194701.7|194826.7|194701.7|194826.7|194701.7|1
1727926590000|2024-10-03 03:36:30|194822.7|194697.7|194822.7|194697.7|194822.7|194697.7|194822.7|194697.7|1
1727926600000|2024-10-03 03:36:40|194819.5|194694.5|194824.9|194699.9|194828.3|194703.3|194819.5|194694.5|6
1727926620000|2024-10-03 03:37:00|194828.9|194703.9|194827.2|194702.2|194831.3|194706.3|194823.3|194698.3|7
1727926630000|2024-10-03 03:37:10|194831.7|194706.7|194828.5|194703.5|194836.5|194711.5|194826.7|194701.7|4
1727926640000|2024-10-03 03:37:20|194836.5|194711.5|194823.6|194698.6|194836.5|194711.5|194823.3|194698.3|9
1727926650000|2024-10-03 03:37:30|194829.8|194704.8|194836.7|194711.7|194836.7|194711.7|194829.8|194704.8|2
1727926660000|2024-10-03 03:37:40|194832.2|194707.2|194832.2|194707.2|194832.2|194707.2|194832.2|194707.2|1
1727926680000|2024-10-03 03:38:00|194835.7|194710.7|194837.2|194712.2|194838.6|194713.6|194835.7|194710.7|3
1727926690000|2024-10-03 03:38:10|194844.2|194719.2|194844.2|194719.2|194844.2|194719.2|194844.2|194719.2|1
1727926710000|2024-10-03 03:38:30|194841.4|194716.4|194828.9|194703.9|194841.4|194716.4|194828.9|194703.9|3
1727926740000|2024-10-03 03:39:00|194832.5|194707.5|194825.5|194700.5|194832.6|194707.6|194824.4|194699.4|6
1727926760000|2024-10-03 03:39:20|194820.8|194695.8|194818.2|194693.2|194820.8|194695.8|194818.2|194693.2|2
1727926790000|2024-10-03 03:39:50|194821.6|194696.6|194821.6|194696.6|194821.6|194696.6|194821.6|194696.6|1
1727926800000|2024-10-03 03:40:00|194819.1|194694.1|194819.2|194694.2|194821.9|194696.9|194815.5|194690.5|4
1727926810000|2024-10-03 03:40:10|194816.1|194691.1|194814.6|194689.6|194816.1|194691.1|194812.1|194687.1|5
1727926820000|2024-10-03 03:40:20|194811.7|194686.7|194809.4|194684.4|194811.7|194686.7|194809.4|194684.4|2
1727926830000|2024-10-03 03:40:30|194814.2|194689.2|194811.1|194686.1|194814.2|194689.2|194811.1|194686.1|2
1727926840000|2024-10-03 03:40:40|194814.3|194689.3|194814.3|194689.3|194814.3|194689.3|194814.3|194689.3|1
1727926850000|2024-10-03 03:40:50|194816.6|194691.6|194811.8|194686.8|194816.6|194691.6|194811.8|194686.8|2
1727926860000|2024-10-03 03:41:00|194816.7|194691.7|194814.1|194689.1|194818.3|194693.3|194812.7|194687.7|6
1727926870000|2024-10-03 03:41:10|194810.9|194685.9|194813.9|194688.9|194814.2|194689.2|194810.9|194685.9|4
1727926880000|2024-10-03 03:41:20|194815.2|194690.2|194817.5|194692.5|194817.5|194692.5|194815.2|194690.2|2
1727926890000|2024-10-03 03:41:30|194819.3|194694.3|194820.7|194695.7|194822.5|194697.5|194819.3|194694.3|3
1727926920000|2024-10-03 03:42:00|194823.8|194698.8|194827.4|194702.4|194836.3|194711.3|194823.8|194698.8|6
1727926930000|2024-10-03 03:42:10|194834.4|194709.4|194835|194710|194835|194710|194831.1|194706.1|3
1727926940000|2024-10-03 03:42:20|194832.8|194707.8|194829.6|194704.6|194835.2|194710.2|194829.6|194704.6|3
1727926960000|2024-10-03 03:42:40|194828.2|194703.2|194828.2|194703.2|194828.2|194703.2|194828.2|194703.2|1
1727926980000|2024-10-03 03:43:00|194839.9|194714.9|194843.2|194718.2|194843.2|194718.2|194836.8|194711.8|4
1727927000000|2024-10-03 03:43:20|194835.7|194710.7|194835.7|194710.7|194835.7|194710.7|194835.7|194710.7|1
1727927010000|2024-10-03 03:43:30|194833.7|194708.7|194835.2|194710.2|194835.2|194710.2|194833.7|194708.7|2
1727927030000|2024-10-03 03:43:50|194842.5|194717.5|194842.5|194717.5|194842.5|194717.5|194842.5|194717.5|1
1727927050000|2024-10-03 03:44:10|194835|194710|194835|194710|194835|194710|194835|194710|1
1727927060000|2024-10-03 03:44:20|194837.9|194712.9|194837.9|194712.9|194837.9|194712.9|194837.9|194712.9|1
1727927070000|2024-10-03 03:44:30|194836.1|194711.1|194833.9|194708.9|194836.1|194711.1|194833.9|194708.9|2
1727927080000|2024-10-03 03:44:40|194840.9|194715.9|194840.9|194715.9|194840.9|194715.9|194840.9|194715.9|1
1727927090000|2024-10-03 03:44:50|194843.1|194718.1|194843.1|194718.1|194843.1|194718.1|194843.1|194718.1|1
1727927100000|2024-10-03 03:45:00|194831.9|194706.9|194818.7|194693.7|194831.9|194706.9|194818.7|194693.7|4
1727927110000|2024-10-03 03:45:10|194822.2|194697.2|194814|194689|194822.2|194697.2|194814|194689|2
1727927120000|2024-10-03 03:45:20|194810.6|194685.6|194806.9|194681.9|194810.6|194685.6|194798|194673|6
1727927150000|2024-10-03 03:45:50|194801.2|194676.2|194801.2|194676.2|194801.2|194676.2|194801.2|194676.2|1
1727927160000|2024-10-03 03:46:00|194800.3|194675.3|194800.8|194675.8|194801.5|194676.5|194800.3|194675.3|3
1727927170000|2024-10-03 03:46:10|194801.5|194676.5|194801.5|194676.5|194801.5|194676.5|194801.5|194676.5|1
1727927180000|2024-10-03 03:46:20|194816.6|194691.6|194816.6|194691.6|194816.6|194691.6|194816.6|194691.6|1
1727927190000|2024-10-03 03:46:30|194813.6|194688.6|194817.6|194692.6|194817.6|194692.6|194813.6|194688.6|2
1727927200000|2024-10-03 03:46:40|194815.5|194690.5|194801.8|194676.8|194815.5|194690.5|194801|194676|3
1727927210000|2024-10-03 03:46:50|194802.8|194677.8|194802.7|194677.7|194803.4|194678.4|194802.7|194677.7|3
1727927240000|2024-10-03 03:47:20|194820.7|194695.7|194818.8|194693.8|194820.7|194695.7|194818.8|194693.8|2
1727927260000|2024-10-03 03:47:40|194802.5|194677.5|194802.5|194677.5|194802.5|194677.5|194802.5|194677.5|1
1727927270000|2024-10-03 03:47:50|194801.5|194676.5|194801.5|194676.5|194801.5|194676.5|194801.5|194676.5|1
1727927290000|2024-10-03 03:48:10|194815.9|194690.9|194815.9|194690.9|194815.9|194690.9|194815.9|194690.9|1
1727927310000|2024-10-03 03:48:30|194822.2|194697.2|194803.3|194678.3|194822.2|194697.2|194803.3|194678.3|2
1727927320000|2024-10-03 03:48:40|194803|194678|194801.2|194676.2|194803|194678|194801.2|194676.2|2
1727927330000|2024-10-03 03:48:50|194800.4|194675.4|194801.2|194676.2|194801.2|194676.2|194800.4|194675.4|2
1727927340000|2024-10-03 03:49:00|194799.4|194674.4|194786.2|194661.2|194799.4|194674.4|194770.1|194645.1|5
1727927350000|2024-10-03 03:49:10|194783.4|194658.4|194783.4|194658.4|194783.4|194658.4|194783.4|194658.4|1
1727927380000|2024-10-03 03:49:40|194786.8|194661.8|194791.8|194666.8|194791.8|194666.8|194786.8|194661.8|2
1727927390000|2024-10-03 03:49:50|194785.7|194660.7|194786.8|194661.8|194786.8|194661.8|194782.6|194657.6|3
1727927420000|2024-10-03 03:50:20|194789.9|194664.9|194789.9|194664.9|194789.9|194664.9|194789.9|194664.9|1
1727927440000|2024-10-03 03:50:40|194786.8|194661.8|194786.8|194661.8|194786.8|194661.8|194786.8|194661.8|1
1727927480000|2024-10-03 03:51:20|194789.9|194664.9|194789.9|194664.9|194789.9|194664.9|194789.9|194664.9|1
1727927500000|2024-10-03 03:51:40|194786.5|194661.5|194786.5|194661.5|194786.5|194661.5|194786.5|194661.5|1
1727927520000|2024-10-03 03:52:00|194785.8|194660.8|194785.8|194660.8|194785.8|194660.8|194785.8|194660.8|1
1727927540000|2024-10-03 03:52:20|194787.9|194662.9|194787.9|194662.9|194787.9|194662.9|194787.9|194662.9|1
1727927550000|2024-10-03 03:52:30|194786|194661|194786|194661|194786|194661|194786|194661|1
1727927580000|2024-10-03 03:53:00|194783.4|194658.4|194765.5|194640.5|194783.4|194658.4|194756.4|194631.4|6
1727927590000|2024-10-03 03:53:10|194767|194642|194766.3|194641.3|194768.9|194643.9|194760.2|194635.2|6
1727927600000|2024-10-03 03:53:20|194762.1|194637.1|194766.2|194641.2|194766.2|194641.2|194762.1|194637.1|3
1727927610000|2024-10-03 03:53:30|194759.9|194634.9|194763.8|194638.8|194765.5|194640.5|194759.5|194634.5|6
1727927620000|2024-10-03 03:53:40|194761|194636|194765.1|194640.1|194765.1|194640.1|194761|194636|3
1727927650000|2024-10-03 03:54:10|194787.6|194662.6|194765.1|194640.1|194787.6|194662.6|194761.4|194636.4|4
1727927680000|2024-10-03 03:54:40|194771|194646|194771|194646|194771|194646|194771|194646|1
1727927700000|2024-10-03 03:55:00|194765.8|194640.8|194768.8|194643.8|194768.8|194643.8|194765.8|194640.8|2
1727927720000|2024-10-03 03:55:20|194766.8|194641.8|194764.7|194639.7|194768.8|194643.8|194758.6|194633.6|5
1727927740000|2024-10-03 03:55:40|194766.7|194641.7|194766.7|194641.7|194766.7|194641.7|194766.7|194641.7|1
1727927750000|2024-10-03 03:55:50|194774.8|194649.8|194774.8|194649.8|194774.8|194649.8|194774.8|194649.8|1
1727927760000|2024-10-03 03:56:00|194779.6|194654.6|194776.1|194651.1|194779.6|194654.6|194776.1|194651.1|2
1727927770000|2024-10-03 03:56:10|194778.7|194653.7|194778.7|194653.7|194778.7|194653.7|194778.7|194653.7|1
1727927780000|2024-10-03 03:56:20|194768.5|194643.5|194768.5|194643.5|194768.5|194643.5|194768.5|194643.5|1
1727927790000|2024-10-03 03:56:30|194767|194642|194768|194643|194768|194643|194767|194642|2
1727927820000|2024-10-03 03:57:00|194777.3|194652.3|194777.3|194652.3|194777.3|194652.3|194777.3|194652.3|1
1727927830000|2024-10-03 03:57:10|194767.2|194642.2|194767.2|194642.2|194767.2|194642.2|194767.2|194642.2|1
1727927840000|2024-10-03 03:57:20|194766.4|194641.4|194766.4|194641.4|194766.4|194641.4|194766.4|194641.4|1
1727927850000|2024-10-03 03:57:30|194775.9|194650.9|194775.9|194650.9|194775.9|194650.9|194775.9|194650.9|1
1727927880000|2024-10-03 03:58:00|194782.4|194657.4|194782.4|194657.4|194782.4|194657.4|194782.4|194657.4|1
1727927900000|2024-10-03 03:58:20|194777.8|194652.8|194777.8|194652.8|194777.8|194652.8|194777.8|194652.8|1
1727927920000|2024-10-03 03:58:40|194774.5|194649.5|194769.6|194644.6|194774.5|194649.5|194763.3|194638.3|4
1727927950000|2024-10-03 03:59:10|194768.9|194643.9|194768.9|194643.9|194768.9|194643.9|194768.9|194643.9|1
1727927960000|2024-10-03 03:59:20|194785.2|194660.2|194785.2|194660.2|194785.2|194660.2|194785.2|194660.2|1
1727927970000|2024-10-03 03:59:30|194778.8|194653.8|194778.8|194653.8|194778.8|194653.8|194778.8|194653.8|1
1727927980000|2024-10-03 03:59:40|194768.8|194643.8|194768.8|194643.8|194768.8|194643.8|194768.8|194643.8|1
1727927990000|2024-10-03 03:59:50|194770|194645|194770|194645|194770|194645|194770|194645|1
1727928000000|2024-10-03 04:00:00|194768.9|194643.9|194769.8|194644.8|194769.8|194644.8|194768.9|194643.9|2
1727928010000|2024-10-03 04:00:10|194781.9|194656.9|194781.9|194656.9|194781.9|194656.9|194781.9|194656.9|1
1727928030000|2024-10-03 04:00:30|194770.6|194645.6|194770.6|194645.6|194770.6|194645.6|194770.6|194645.6|1
1727928060000|2024-10-03 04:01:00|194769.7|194644.7|194769.7|194644.7|194769.7|194644.7|194769.7|194644.7|1
1727928070000|2024-10-03 04:01:10|194779|194654|194768.5|194643.5|194779|194654|194762|194637|5
1727928080000|2024-10-03 04:01:20|194770|194645|194768.5|194643.5|194770|194645|194761.8|194636.8|4
1727928120000|2024-10-03 04:02:00|194777.5|194652.5|194775|194650|194777.5|194652.5|194775|194650|2
1727928130000|2024-10-03 04:02:10|194778.3|194653.3|194778.3|194653.3|194778.3|194653.3|194778.3|194653.3|1
1727928140000|2024-10-03 04:02:20|194769.6|194644.6|194769.6|194644.6|194769.6|194644.6|194769.6|194644.6|1
1727928150000|2024-10-03 04:02:30|194769|194644|194769|194644|194769|194644|194769|194644|1
1727928170000|2024-10-03 04:02:50|194760.4|194635.4|194737.5|194612.5|194760.4|194635.4|194729.1|194604.1|9
1727928200000|2024-10-03 04:03:20|194745.2|194620.2|194739.3|194614.3|194745.2|194620.2|194739.3|194614.3|3
1727928240000|2024-10-03 04:04:00|194742.8|194617.8|194748.6|194623.6|194748.6|194623.6|194742.8|194617.8|3
1727928270000|2024-10-03 04:04:30|194750.4|194625.4|194750.4|194625.4|194750.4|194625.4|194750.4|194625.4|1
1727928280000|2024-10-03 04:04:40|194752.3|194627.3|194755.9|194630.9|194764.7|194639.7|194752.3|194627.3|5
1727928310000|2024-10-03 04:05:10|194760.8|194635.8|194760.8|194635.8|194760.8|194635.8|194760.8|194635.8|1
1727928330000|2024-10-03 04:05:30|194752.9|194627.9|194757.3|194632.3|194757.3|194632.3|194752.1|194627.1|3
1727928340000|2024-10-03 04:05:40|194756.6|194631.6|194756.6|194631.6|194756.6|194631.6|194756.6|194631.6|1
1727928360000|2024-10-03 04:06:00|194758.8|194633.8|194758.8|194633.8|194758.8|194633.8|194758.8|194633.8|1
1727928370000|2024-10-03 04:06:10|194750.1|194625.1|194753.8|194628.8|194756.1|194631.1|194750.1|194625.1|4
1727928380000|2024-10-03 04:06:20|194754.8|194629.8|194754.8|194629.8|194754.8|194629.8|194754.8|194629.8|1
1727928420000|2024-10-03 04:07:00|194756.8|194631.8|194756.8|194631.8|194756.8|194631.8|194756.8|194631.8|1
1727928430000|2024-10-03 04:07:10|194755.3|194630.3|194755.3|194630.3|194755.3|194630.3|194755.3|194630.3|1
1727928440000|2024-10-03 04:07:20|194749.3|194624.3|194743.8|194618.8|194749.3|194624.3|194743.8|194618.8|3
1727928450000|2024-10-03 04:07:30|194743.1|194618.1|194744.2|194619.2|194744.2|194619.2|194743.1|194618.1|2
1727928480000|2024-10-03 04:08:00|194751.9|194626.9|194751.9|194626.9|194751.9|194626.9|194751.9|194626.9|1
1727928500000|2024-10-03 04:08:20|194746.2|194621.2|194746.2|194621.2|194746.2|194621.2|194746.2|194621.2|1
1727928520000|2024-10-03 04:08:40|194750.1|194625.1|194746.8|194621.8|194750.1|194625.1|194746.8|194621.8|2
1727928530000|2024-10-03 04:08:50|194745.5|194620.5|194752.5|194627.5|194752.5|194627.5|194745.5|194620.5|3
1727928540000|2024-10-03 04:09:00|194755.7|194630.7|194760.1|194635.1|194760.8|194635.8|194755.7|194630.7|3
1727928560000|2024-10-03 04:09:20|194758.8|194633.8|194758.8|194633.8|194758.8|194633.8|194758.8|194633.8|1
1727928570000|2024-10-03 04:09:30|194760|194635|194760|194635|194760|194635|194760|194635|1
1727928580000|2024-10-03 04:09:40|194757.2|194632.2|194757.2|194632.2|194757.2|194632.2|194757.2|194632.2|1
1727928590000|2024-10-03 04:09:50|194755.2|194630.2|194755.2|194630.2|194755.2|194630.2|194755.2|194630.2|1
1727928600000|2024-10-03 04:10:00|194751|194626|194750|194625|194751|194626|194750|194625|2
1727928630000|2024-10-03 04:10:30|194754.1|194629.1|194754.1|194629.1|194754.1|194629.1|194754.1|194629.1|1
1727928640000|2024-10-03 04:10:40|194751.2|194626.2|194747.7|194622.7|194751.2|194626.2|194747.7|194622.7|2
1727928650000|2024-10-03 04:10:50|194746.6|194621.6|194746.6|194621.6|194746.6|194621.6|194746.6|194621.6|1
1727928660000|2024-10-03 04:11:00|194751.7|194626.7|194748.6|194623.6|194751.7|194626.7|194748.6|194623.6|2
1727928690000|2024-10-03 04:11:30|194752.7|194627.7|194754.8|194629.8|194754.8|194629.8|194752.7|194627.7|2
1727928710000|2024-10-03 04:11:50|194747.9|194622.9|194747.9|194622.9|194747.9|194622.9|194747.9|194622.9|1
1727928720000|2024-10-03 04:12:00|194747.2|194622.2|194747.2|194622.2|194747.2|194622.2|194747.2|194622.2|1
1727928740000|2024-10-03 04:12:20|194752.7|194627.7|194752.7|194627.7|194752.7|194627.7|194752.7|194627.7|1
1727928760000|2024-10-03 04:12:40|194753.1|194628.1|194754.9|194629.9|194758.5|194633.5|194753.1|194628.1|3
1727928790000|2024-10-03 04:13:10|194756.2|194631.2|194756.2|194631.2|194756.2|194631.2|194756.2|194631.2|1
1727928820000|2024-10-03 04:13:40|194754.9|194629.9|194754.9|194629.9|194754.9|194629.9|194754.9|194629.9|1
1727928850000|2024-10-03 04:14:10|194756.2|194631.2|194756.2|194631.2|194756.2|194631.2|194756.2|194631.2|1
1727928870000|2024-10-03 04:14:30|194755.1|194630.1|194755.1|194630.1|194755.1|194630.1|194755.1|194630.1|1
1727928880000|2024-10-03 04:14:40|194756|194631|194755.1|194630.1|194756|194631|194755.1|194630.1|2
1727928910000|2024-10-03 04:15:10|194756.2|194631.2|194756.2|194631.2|194756.2|194631.2|194756.2|194631.2|1
1727928930000|2024-10-03 04:15:30|194755.6|194630.6|194755.6|194630.6|194755.6|194630.6|194755.6|194630.6|1
1727928950000|2024-10-03 04:15:50|194756.4|194631.4|194755.6|194630.6|194756.4|194631.4|194755.6|194630.6|2
1727928960000|2024-10-03 04:16:00|194756.3|194631.3|194756.3|194631.3|194756.3|194631.3|194756.3|194631.3|1
1727928980000|2024-10-03 04:16:20|194755.5|194630.5|194755.5|194630.5|194755.5|194630.5|194755.5|194630.5|1
1727928990000|2024-10-03 04:16:30|194756.2|194631.2|194753.1|194628.1|194756.2|194631.2|194753.1|194628.1|2
1727929020000|2024-10-03 04:17:00|194758.4|194633.4|194758.4|194633.4|194758.4|194633.4|194758.4|194633.4|1
1727929040000|2024-10-03 04:17:20|194756|194631|194756|194631|194756|194631|194756|194631|1
1727929050000|2024-10-03 04:17:30|194755.3|194630.3|194749.9|194624.9|194755.3|194630.3|194744.5|194619.5|6
1727929060000|2024-10-03 04:17:40|194746.5|194621.5|194746.5|194621.5|194746.5|194621.5|194746.5|194621.5|1
1727929090000|2024-10-03 04:18:10|194751.8|194626.8|194751.8|194626.8|194751.8|194626.8|194751.8|194626.8|1
1727929110000|2024-10-03 04:18:30|194747.9|194622.9|194747.9|194622.9|194747.9|194622.9|194747.9|194622.9|1
1727929140000|2024-10-03 04:19:00|194751.8|194626.8|194751.8|194626.8|194751.8|194626.8|194751.8|194626.8|1
1727929170000|2024-10-03 04:19:30|194747.1|194622.1|194747.9|194622.9|194747.9|194622.9|194747.1|194622.1|2
1727929200000|2024-10-03 04:20:00|194754.2|194629.2|194754.2|194629.2|194754.2|194629.2|194754.2|194629.2|1
1727929220000|2024-10-03 04:20:20|194747.9|194622.9|194747.9|194622.9|194747.9|194622.9|194747.9|194622.9|1
1727929230000|2024-10-03 04:20:30|194747.1|194622.1|194748.3|194623.3|194748.3|194623.3|194747.1|194622.1|2
1727929240000|2024-10-03 04:20:40|194748.1|194623.1|194748.1|194623.1|194748.1|194623.1|194748.1|194623.1|1
1727929270000|2024-10-03 04:21:10|194755.5|194630.5|194755.5|194630.5|194755.5|194630.5|194755.5|194630.5|1
1727929300000|2024-10-03 04:21:40|194750.8|194625.8|194750.8|194625.8|194750.8|194625.8|194750.8|194625.8|1
1727929330000|2024-10-03 04:22:10|194755.5|194630.5|194755.5|194630.5|194755.5|194630.5|194755.5|194630.5|1
1727929350000|2024-10-03 04:22:30|194753.1|194628.1|194749.5|194624.5|194753.1|194628.1|194749.5|194624.5|2
1727929380000|2024-10-03 04:23:00|194753.1|194628.1|194753.1|194628.1|194753.1|194628.1|194753.1|194628.1|1
1727929410000|2024-10-03 04:23:30|194749.9|194624.9|194749.9|194624.9|194749.9|194624.9|194749.9|194624.9|1
1727929440000|2024-10-03 04:24:00|194753.1|194628.1|194753.1|194628.1|194753.1|194628.1|194753.1|194628.1|1
1727929460000|2024-10-03 04:24:20|194749.6|194624.6|194750.2|194625.2|194750.2|194625.2|194749.6|194624.6|2
1727929490000|2024-10-03 04:24:50|194755.1|194630.1|194755.1|194630.1|194755.1|194630.1|194755.1|194630.1|1
1727929510000|2024-10-03 04:25:10|194752.9|194627.9|194760.2|194635.2|194764.5|194639.5|194749.2|194624.2|6
1727929540000|2024-10-03 04:25:40|194767.1|194642.1|194764.2|194639.2|194767.1|194642.1|194764.2|194639.2|2
1727929550000|2024-10-03 04:25:50|194764.4|194639.4|194764.4|194639.4|194764.4|194639.4|194764.4|194639.4|1
1727929570000|2024-10-03 04:26:10|194760.4|194635.4|194760.4|194635.4|194760.4|194635.4|194760.4|194635.4|1
1727929580000|2024-10-03 04:26:20|194761.1|194636.1|194761.1|194636.1|194761.1|194636.1|194761.1|194636.1|1
1727929600000|2024-10-03 04:26:40|194760.7|194635.7|194760.7|194635.7|194760.7|194635.7|194760.7|194635.7|1
1727929620000|2024-10-03 04:27:00|194760.5|194635.5|194760.5|194635.5|194760.7|194635.7|194760.5|194635.5|3
1727929630000|2024-10-03 04:27:10|194760.7|194635.7|194761.5|194636.5|194761.5|194636.5|194749.2|194624.2|6
1727929670000|2024-10-03 04:27:50|194762.4|194637.4|194762.4|194637.4|194762.4|194637.4|194762.4|194637.4|1
1727929690000|2024-10-03 04:28:10|194761.4|194636.4|194761.4|194636.4|194761.4|194636.4|194761.4|194636.4|1
1727929720000|2024-10-03 04:28:40|194762.4|194637.4|194762.4|194637.4|194762.4|194637.4|194762.4|194637.4|1
1727929740000|2024-10-03 04:29:00|194760.1|194635.1|194760|194635|194760.1|194635.1|194760|194635|2
1727929760000|2024-10-03 04:29:20|194761.6|194636.6|194761.6|194636.6|194761.6|194636.6|194761.6|194636.6|1
1727929770000|2024-10-03 04:29:30|194763.3|194638.3|194765.3|194640.3|194765.3|194640.3|194762.7|194637.7|4
1727929790000|2024-10-03 04:29:50|194761.4|194636.4|194761.4|194636.4|194761.4|194636.4|194761.4|194636.4|1
1727929800000|2024-10-03 04:30:00|194759.4|194634.4|194759.4|194634.4|194759.4|194634.4|194759.4|194634.4|1
1727929810000|2024-10-03 04:30:10|194758.4|194633.4|194758.4|194633.4|194759.5|194634.5|194758.4|194633.4|3
1727929820000|2024-10-03 04:30:20|194759.4|194634.4|194759.4|194634.4|194759.4|194634.4|194759.4|194634.4|1
1727929830000|2024-10-03 04:30:30|194756.4|194631.4|194753.7|194628.7|194756.4|194631.4|194751.8|194626.8|3
1727929840000|2024-10-03 04:30:40|194752.3|194627.3|194752.3|194627.3|194752.3|194627.3|194752.3|194627.3|1
1727929850000|2024-10-03 04:30:50|194756.8|194631.8|194752.7|194627.7|194758.4|194633.4|194752.7|194627.7|4
1727929860000|2024-10-03 04:31:00|194755.6|194630.6|194757|194632|194762.9|194637.9|194752.6|194627.6|5
1727929870000|2024-10-03 04:31:10|194759.2|194634.2|194768|194643|194768|194643|194759.2|194634.2|2
1727929890000|2024-10-03 04:31:30|194773.3|194648.3|194773.3|194648.3|194773.3|194648.3|194773.3|194648.3|1
1727929920000|2024-10-03 04:32:00|194769.2|194644.2|194769.2|194644.2|194769.2|194644.2|194769.2|194644.2|1
1727929930000|2024-10-03 04:32:10|194767.2|194642.2|194767.2|194642.2|194767.2|194642.2|194767.2|194642.2|1
1727929950000|2024-10-03 04:32:30|194773.3|194648.3|194773.3|194648.3|194773.3|194648.3|194773.3|194648.3|1
1727929970000|2024-10-03 04:32:50|194767.9|194642.9|194767.9|194642.9|194767.9|194642.9|194767.9|194642.9|1
1727930010000|2024-10-03 04:33:30|194773.3|194648.3|194773.3|194648.3|194773.3|194648.3|194773.3|194648.3|1
1727930030000|2024-10-03 04:33:50|194767.9|194642.9|194767.9|194642.9|194767.9|194642.9|194767.9|194642.9|1
1727930050000|2024-10-03 04:34:10|194766.9|194641.9|194764.7|194639.7|194766.9|194641.9|194764.7|194639.7|2
1727930060000|2024-10-03 04:34:20|194769|194644|194768.6|194643.6|194769|194644|194766.4|194641.4|3
1727930070000|2024-10-03 04:34:30|194768|194643|194768|194643|194768|194643|194768|194643|1
1727930080000|2024-10-03 04:34:40|194767|194642|194767|194642|194767|194642|194767|194642|1
1727930100000|2024-10-03 04:35:00|194767.3|194642.3|194767.3|194642.3|194767.3|194642.3|194767.3|194642.3|1
1727930120000|2024-10-03 04:35:20|194768.5|194643.5|194768.5|194643.5|194768.5|194643.5|194768.5|194643.5|1
1727930140000|2024-10-03 04:35:40|194765.7|194640.7|194756.2|194631.2|194765.7|194640.7|194756.2|194631.2|3
1727930170000|2024-10-03 04:36:10|194758.8|194633.8|194761.9|194636.9|194764.4|194639.4|194758.8|194633.8|3
1727930190000|2024-10-03 04:36:30|194758.6|194633.6|194754.8|194629.8|194758.6|194633.6|194754.8|194629.8|2
1727930220000|2024-10-03 04:37:00|194752|194627|194747.3|194622.3|194752|194627|194747.3|194622.3|2
1727930230000|2024-10-03 04:37:10|194743.6|194618.6|194743.6|194618.6|194743.6|194618.6|194743.6|194618.6|1
1727930250000|2024-10-03 04:37:30|194747.1|194622.1|194747.1|194622.1|194747.1|194622.1|194747.1|194622.1|1
1727930280000|2024-10-03 04:38:00|194743.6|194618.6|194743.6|194618.6|194743.6|194618.6|194743.6|194618.6|1
1727930290000|2024-10-03 04:38:10|194746.4|194621.4|194746.4|194621.4|194746.4|194621.4|194746.4|194621.4|1
1727930300000|2024-10-03 04:38:20|194739.2|194614.2|194744.5|194619.5|194744.5|194619.5|194739.2|194614.2|2
1727930310000|2024-10-03 04:38:30|194745.2|194620.2|194745.2|194620.2|194745.2|194620.2|194745.2|194620.2|1
1727930320000|2024-10-03 04:38:40|194744.5|194619.5|194744.5|194619.5|194744.5|194619.5|194744.5|194619.5|1
1727930330000|2024-10-03 04:38:50|194746.1|194621.1|194742.5|194617.5|194746.1|194621.1|194742.5|194617.5|2
1727930350000|2024-10-03 04:39:10|194745.5|194620.5|194742.7|194617.7|194745.5|194620.5|194742.7|194617.7|2
1727930360000|2024-10-03 04:39:20|194746|194621|194746|194621|194746|194621|194746|194621|1
1727930390000|2024-10-03 04:39:50|194742.7|194617.7|194738.4|194613.4|194742.7|194617.7|194738.4|194613.4|3
1727930410000|2024-10-03 04:40:10|194744.4|194619.4|194744.4|194619.4|194744.4|194619.4|194744.4|194619.4|1
1727930440000|2024-10-03 04:40:40|194745.3|194620.3|194745.9|194620.9|194745.9|194620.9|194745.3|194620.3|2
1727930460000|2024-10-03 04:41:00|194752|194627|194752|194627|194752|194627|194752|194627|1
1727930470000|2024-10-03 04:41:10|194750.9|194625.9|194750.9|194625.9|194750.9|194625.9|194750.9|194625.9|1
1727930500000|2024-10-03 04:41:40|194752|194627|194752|194627|194752|194627|194752|194627|1
1727930520000|2024-10-03 04:42:00|194759.2|194634.2|194749.5|194624.5|194759.2|194634.2|194748.1|194623.1|3
1727930530000|2024-10-03 04:42:10|194748.4|194623.4|194776.3|194651.3|194776.3|194651.3|194748.4|194623.4|2
1727930540000|2024-10-03 04:42:20|194778.2|194653.2|194778.2|194653.2|194778.2|194653.2|194778.2|194653.2|1
1727930550000|2024-10-03 04:42:30|194783.7|194658.7|194778.9|194653.9|194783.7|194658.7|194777.9|194652.9|3
1727930580000|2024-10-03 04:43:00|194777.6|194652.6|194781.8|194656.8|194781.8|194656.8|194777.6|194652.6|3
1727930600000|2024-10-03 04:43:20|194778.8|194653.8|194778.8|194653.8|194778.8|194653.8|194778.8|194653.8|1
1727930630000|2024-10-03 04:43:50|194784.7|194659.7|194788.8|194663.8|194788.8|194663.8|194784.7|194659.7|3
1727930660000|2024-10-03 04:44:20|194791.5|194666.5|194792.6|194667.6|194794.3|194669.3|194791.5|194666.5|3
1727930690000|2024-10-03 04:44:50|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|1
1727930710000|2024-10-03 04:45:10|194793.5|194668.5|194793.5|194668.5|194793.5|194668.5|194793.5|194668.5|1
1727930740000|2024-10-03 04:45:40|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|1
1727930770000|2024-10-03 04:46:10|194793.8|194668.8|194793.8|194668.8|194793.8|194668.8|194793.8|194668.8|1
1727930800000|2024-10-03 04:46:40|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|1
1727930820000|2024-10-03 04:47:00|194794|194669|194794|194669|194794|194669|194794|194669|1
1727930850000|2024-10-03 04:47:30|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|1
1727930880000|2024-10-03 04:48:00|194794.2|194669.2|194794.2|194669.2|194794.2|194669.2|194794.2|194669.2|1
1727930910000|2024-10-03 04:48:30|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|1
1727930930000|2024-10-03 04:48:50|194794.1|194669.1|194794.1|194669.1|194794.1|194669.1|194794.1|194669.1|1
1727930960000|2024-10-03 04:49:20|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|1
1727930990000|2024-10-03 04:49:50|194794.2|194669.2|194794.2|194669.2|194794.2|194669.2|194794.2|194669.2|1
1727931030000|2024-10-03 04:50:30|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|1
1727931050000|2024-10-03 04:50:50|194794|194669|194794|194669|194794|194669|194794|194669|1
1727931080000|2024-10-03 04:51:20|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|1
1727931100000|2024-10-03 04:51:40|194793.9|194668.9|194793.9|194668.9|194793.9|194668.9|194793.9|194668.9|1
1727931130000|2024-10-03 04:52:10|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|194797.8|194672.8|1
1727931150000|2024-10-03 04:52:30|194794.1|194669.1|194794.1|194669.1|194794.1|194669.1|194794.1|194669.1|1
1727931160000|2024-10-03 04:52:40|194800.8|194675.8|194826.7|194701.7|194826.7|194701.7|194800.8|194675.8|2
1727931180000|2024-10-03 04:53:00|194823.8|194698.8|194821.3|194696.3|194826.3|194701.3|194819.8|194694.8|6
1727931220000|2024-10-03 04:53:40|194824.1|194699.1|194824.1|194699.1|194824.1|194699.1|194824.1|194699.1|1
1727931240000|2024-10-03 04:54:00|194822|194697|194822|194697|194822|194697|194822|194697|1
1727931270000|2024-10-03 04:54:30|194824.1|194699.1|194824.1|194699.1|194824.1|194699.1|194824.1|194699.1|1
1727931290000|2024-10-03 04:54:50|194819.6|194694.6|194819.6|194694.6|194819.6|194694.6|194819.6|194694.6|1
1727931340000|2024-10-03 04:55:40|194825.6|194700.6|194866.1|194741.1|194866.1|194741.1|194820.8|194695.8|7
1727931350000|2024-10-03 04:55:50|194873.1|194748.1|194876.3|194751.3|194876.3|194751.3|194873.1|194748.1|2
1727931380000|2024-10-03 04:56:20|194880.1|194755.1|194880.1|194755.1|194880.1|194755.1|194880.1|194755.1|1
1727931390000|2024-10-03 04:56:30|194884.6|194759.6|194878.7|194753.7|194884.6|194759.6|194878.7|194753.7|3
1727931400000|2024-10-03 04:56:40|194875.3|194750.3|194875.3|194750.3|194875.3|194750.3|194875.3|194750.3|1
1727931430000|2024-10-03 04:57:10|194879.5|194754.5|194879.5|194754.5|194879.5|194754.5|194879.5|194754.5|1
1727931450000|2024-10-03 04:57:30|194879.1|194754.1|194881.9|194756.9|194881.9|194756.9|194879.1|194754.1|2
1727931480000|2024-10-03 04:58:00|194883.7|194758.7|194879.2|194754.2|194883.7|194758.7|194876.7|194751.7|4
1727931510000|2024-10-03 04:58:30|194884.1|194759.1|194884.1|194759.1|194884.1|194759.1|194884.1|194759.1|1
1727931530000|2024-10-03 04:58:50|194880.3|194755.3|194876.6|194751.6|194880.3|194755.3|194876.6|194751.6|2
1727931570000|2024-10-03 04:59:30|194880.3|194755.3|194880.3|194755.3|194880.3|194755.3|194880.3|194755.3|1
1727931590000|2024-10-03 04:59:50|194877.5|194752.5|194877.7|194752.7|194881.1|194756.1|194875.1|194750.1|4
1727931600000|2024-10-03 05:00:00|194874.3|194749.3|194871.9|194746.9|194874.3|194749.3|194871.9|194746.9|2
1727931620000|2024-10-03 05:00:20|194872.6|194747.6|194872.6|194747.6|194872.6|194747.6|194872.6|194747.6|1
1727931640000|2024-10-03 05:00:40|194873|194748|194873|194748|194873|194748|194873|194748|1
1727931650000|2024-10-03 05:00:50|194869.7|194744.7|194869.7|194744.7|194869.7|194744.7|194869.7|194744.7|1
1727931660000|2024-10-03 05:01:00|194867.2|194742.2|194842.9|194717.9|194867.2|194742.2|194829.9|194704.9|7
1727931670000|2024-10-03 05:01:10|194838.1|194713.1|194838.1|194713.1|194838.1|194713.1|194838.1|194713.1|1
1727931690000|2024-10-03 05:01:30|194809.9|194684.9|194809.7|194684.7|194809.9|194684.9|194798.5|194673.5|5
1727931720000|2024-10-03 05:02:00|194817.2|194692.2|194817.2|194692.2|194817.2|194692.2|194817.2|194692.2|1
1727931730000|2024-10-03 05:02:10|194812|194687|194792.2|194667.2|194812|194687|194789|194664|7
1727931750000|2024-10-03 05:02:30|194795.2|194670.2|194793.6|194668.6|194795.2|194670.2|194793.6|194668.6|2
1727931760000|2024-10-03 05:02:40|194793.9|194668.9|194793.9|194668.9|194793.9|194668.9|194793.9|194668.9|1
1727931780000|2024-10-03 05:03:00|194801.1|194676.1|194795.1|194670.1|194801.1|194676.1|194795.1|194670.1|2
1727931790000|2024-10-03 05:03:10|194789.4|194664.4|194789.4|194664.4|194789.4|194664.4|194789.4|194664.4|1
1727931800000|2024-10-03 05:03:20|194790.8|194665.8|194790.8|194665.8|194790.8|194665.8|194790.8|194665.8|1
1727931820000|2024-10-03 05:03:40|194791.5|194666.5|194791.5|194666.5|194791.5|194666.5|194791.5|194666.5|1
1727931840000|2024-10-03 05:04:00|194789.2|194664.2|194789.2|194664.2|194789.2|194664.2|194789.2|194664.2|1
1727931850000|2024-10-03 05:04:10|194787.8|194662.8|194798.6|194673.6|194798.6|194673.6|194787.8|194662.8|3
1727931860000|2024-10-03 05:04:20|194802.4|194677.4|194802.4|194677.4|194802.4|194677.4|194802.4|194677.4|1
1727931870000|2024-10-03 05:04:30|194803.8|194678.8|194802.6|194677.6|194803.8|194678.8|194800.8|194675.8|5
1727931880000|2024-10-03 05:04:40|194803.6|194678.6|194806.9|194681.9|194806.9|194681.9|194803.6|194678.6|2
1727931890000|2024-10-03 05:04:50|194804.6|194679.6|194806.6|194681.6|194806.6|194681.6|194802.3|194677.3|3
1727931900000|2024-10-03 05:05:00|194802.3|194677.3|194795.8|194670.8|194804.6|194679.6|194795.8|194670.8|7
1727931910000|2024-10-03 05:05:10|194792.6|194667.6|194792.2|194667.2|194793.5|194668.5|194775.8|194650.8|8
1727931920000|2024-10-03 05:05:20|194793.6|194668.6|194796.5|194671.5|194796.5|194671.5|194793.6|194668.6|2
1727931930000|2024-10-03 05:05:30|194801.4|194676.4|194802.1|194677.1|194802.1|194677.1|194797.7|194672.7|5
1727931940000|2024-10-03 05:05:40|194806.3|194681.3|194812.4|194687.4|194812.4|194687.4|194806.3|194681.3|2
1727931950000|2024-10-03 05:05:50|194817.2|194692.2|194817.1|194692.1|194817.2|194692.2|194811.6|194686.6|3
1727931960000|2024-10-03 05:06:00|194821.4|194696.4|194852.6|194727.6|194853.5|194728.5|194821.4|194696.4|13
1727931970000|2024-10-03 05:06:10|194851.2|194726.2|194848.7|194723.7|194851.2|194726.2|194845.4|194720.4|4
1727931980000|2024-10-03 05:06:20|194845.3|194720.3|194848.8|194723.8|194848.8|194723.8|194845.3|194720.3|2
1727932000000|2024-10-03 05:06:40|194854.7|194729.7|194854.7|194729.7|194854.7|194729.7|194854.7|194729.7|1
1727932010000|2024-10-03 05:06:50|194849.2|194724.2|194849.2|194724.2|194849.2|194724.2|194849.2|194724.2|1
1727932020000|2024-10-03 05:07:00|194844.7|194719.7|194844.7|194719.7|194844.7|194719.7|194844.7|194719.7|1
1727932030000|2024-10-03 05:07:10|194841.6|194716.6|194799.4|194674.4|194841.6|194716.6|194799.4|194674.4|3
1727932050000|2024-10-03 05:07:30|194798.1|194673.1|194802.1|194677.1|194802.1|194677.1|194798.1|194673.1|2
1727932060000|2024-10-03 05:07:40|194818.2|194693.2|194816.7|194691.7|194822.7|194697.7|194816.3|194691.3|15
1727932080000|2024-10-03 05:08:00|194821|194696|194816.1|194691.1|194821.5|194696.5|194816.1|194691.1|6
1727932090000|2024-10-03 05:08:10|194818|194693|194821|194696|194821|194696|194816.1|194691.1|4
1727932100000|2024-10-03 05:08:20|194820.2|194695.2|194820.1|194695.1|194820.5|194695.5|194816.5|194691.5|9
1727932110000|2024-10-03 05:08:30|194817|194692|194817|194692|194817|194692|194817|194692|1
1727932120000|2024-10-03 05:08:40|194820.4|194695.4|194816.2|194691.2|194820.4|194695.4|194816.2|194691.2|2
1727932130000|2024-10-03 05:08:50|194819.3|194694.3|194816.3|194691.3|194819.3|194694.3|194816.3|194691.3|3
1727932140000|2024-10-03 05:09:00|194818.7|194693.7|194847.7|194722.7|194847.7|194722.7|194817.2|194692.2|6
1727932150000|2024-10-03 05:09:10|194846.3|194721.3|194848.7|194723.7|194848.7|194723.7|194846.3|194721.3|4
1727932170000|2024-10-03 05:09:30|194854.8|194729.8|194853.1|194728.1|194854.8|194729.8|194853.1|194728.1|2
1727932180000|2024-10-03 05:09:40|194848.5|194723.5|194854.8|194729.8|194854.8|194729.8|194848.5|194723.5|3
1727932190000|2024-10-03 05:09:50|194848.4|194723.4|194851.3|194726.3|194851.3|194726.3|194848.4|194723.4|2
1727932200000|2024-10-03 05:10:00|194844.1|194719.1|194844.5|194719.5|194847.8|194722.8|194844.1|194719.1|5
1727932210000|2024-10-03 05:10:10|194841.7|194716.7|194841.7|194716.7|194841.7|194716.7|194841.7|194716.7|1
1727932230000|2024-10-03 05:10:30|194847.1|194722.1|194847.1|194722.1|194847.1|194722.1|194847.1|194722.1|1
1727932260000|2024-10-03 05:11:00|194841.4|194716.4|194841.4|194716.4|194841.4|194716.4|194841.4|194716.4|1
1727932280000|2024-10-03 05:11:20|194845.5|194720.5|194845.5|194720.5|194845.5|194720.5|194845.5|194720.5|1
1727932290000|2024-10-03 05:11:30|194853.3|194728.3|194855.8|194730.8|194855.8|194730.8|194853.3|194728.3|2
1727932300000|2024-10-03 05:11:40|194850.3|194725.3|194850.3|194725.3|194850.3|194725.3|194850.3|194725.3|1
1727932310000|2024-10-03 05:11:50|194848.3|194723.3|194888|194763|194892.7|194767.7|194848.3|194723.3|9
1727932320000|2024-10-03 05:12:00|194883.5|194758.5|194881.8|194756.8|194886.9|194761.9|194881.8|194756.8|4
1727932330000|2024-10-03 05:12:10|194880.5|194755.5|194863|194738|194880.5|194755.5|194854.9|194729.9|4
1727932340000|2024-10-03 05:12:20|194862.3|194737.3|194862.3|194737.3|194862.3|194737.3|194862.3|194737.3|1
1727932350000|2024-10-03 05:12:30|194861|194736|194862.4|194737.4|194862.4|194737.4|194861|194736|2
1727932360000|2024-10-03 05:12:40|194864.4|194739.4|194864.4|194739.4|194864.4|194739.4|194864.4|194739.4|1
1727932370000|2024-10-03 05:12:50|194862.3|194737.3|194865.4|194740.4|194865.4|194740.4|194862.3|194737.3|3
1727932380000|2024-10-03 05:13:00|194863.9|194738.9|194866.3|194741.3|194866.3|194741.3|194863.9|194738.9|2
1727932390000|2024-10-03 05:13:10|194869.5|194744.5|194868.4|194743.4|194883.7|194758.7|194868.4|194743.4|9
1727932400000|2024-10-03 05:13:20|194871.7|194746.7|194892.7|194767.7|194895.7|194770.7|194870.2|194745.2|14
1727932410000|2024-10-03 05:13:30|194895.7|194770.7|194892.6|194767.6|194895.7|194770.7|194892.4|194767.4|3
1727932440000|2024-10-03 05:14:00|194895.2|194770.2|194895.2|194770.2|194895.2|194770.2|194895.2|194770.2|1
1727932460000|2024-10-03 05:14:20|194891.6|194766.6|194891.9|194766.9|194895|194770|194891.6|194766.6|3
1727932470000|2024-10-03 05:14:30|194890.9|194765.9|194880|194755|194894.1|194769.1|194880|194755|7
1727932480000|2024-10-03 05:14:40|194877.3|194752.3|194882.9|194757.9|194882.9|194757.9|194877.3|194752.3|2
1727932490000|2024-10-03 05:14:50|194876.9|194751.9|194883.1|194758.1|194883.1|194758.1|194876.9|194751.9|2
1727932500000|2024-10-03 05:15:00|194876.7|194751.7|194876.7|194751.7|194883.1|194758.1|194876.7|194751.7|3
1727932510000|2024-10-03 05:15:10|194877.8|194752.8|194869.7|194744.7|194877.8|194752.8|194869.7|194744.7|3
1727932530000|2024-10-03 05:15:30|194868.1|194743.1|194868.1|194743.1|194868.1|194743.1|194868.1|194743.1|1
1727932540000|2024-10-03 05:15:40|194869.6|194744.6|194874.1|194749.1|194874.1|194749.1|194865|194740|3
1727932550000|2024-10-03 05:15:50|194869|194744|194860.4|194735.4|194869|194744|194857.4|194732.4|7
1727932560000|2024-10-03 05:16:00|194857.4|194732.4|194858.1|194733.1|194862.4|194737.4|194857.4|194732.4|7
1727932570000|2024-10-03 05:16:10|194856.7|194731.7|194855.1|194730.1|194858.1|194733.1|194855.1|194730.1|4
1727932580000|2024-10-03 05:16:20|194848.6|194723.6|194856.6|194731.6|194856.6|194731.6|194848.6|194723.6|15
1727932590000|2024-10-03 05:16:30|194861.1|194736.1|194874.6|194749.6|194875.9|194750.9|194861.1|194736.1|8
1727932600000|2024-10-03 05:16:40|194869.6|194744.6|194874.6|194749.6|194874.6|194749.6|194869.6|194744.6|2
1727932610000|2024-10-03 05:16:50|194871.7|194746.7|194869.9|194744.9|194871.7|194746.7|194869.9|194744.9|2
1727932620000|2024-10-03 05:17:00|194872.4|194747.4|194879.4|194754.4|194879.4|194754.4|194870.3|194745.3|5
1727932630000|2024-10-03 05:17:10|194881.8|194756.8|194881.1|194756.1|194883.2|194758.2|194876.7|194751.7|8
1727932640000|2024-10-03 05:17:20|194878.8|194753.8|194886.1|194761.1|194889.3|194764.3|194878.8|194753.8|8
1727932650000|2024-10-03 05:17:30|194883.6|194758.6|194879.6|194754.6|194889.7|194764.7|194879.6|194754.6|10
1727932680000|2024-10-03 05:18:00|194878.3|194753.3|194878.3|194753.3|194878.3|194753.3|194878.3|194753.3|1
1727932690000|2024-10-03 05:18:10|194886.9|194761.9|194864.4|194739.4|194886.9|194761.9|194864.4|194739.4|5
1727932710000|2024-10-03 05:18:30|194864.1|194739.1|194864.1|194739.1|194864.1|194739.1|194864.1|194739.1|1
1727932730000|2024-10-03 05:18:50|194864.9|194739.9|194864.9|194739.9|194864.9|194739.9|194864.9|194739.9|1
1727932740000|2024-10-03 05:19:00|194865.7|194740.7|194865.7|194740.7|194865.7|194740.7|194865.7|194740.7|1
1727932760000|2024-10-03 05:19:20|194869.4|194744.4|194868.2|194743.2|194869.4|194744.4|194868.2|194743.2|2
1727932770000|2024-10-03 05:19:30|194866.7|194741.7|194868.1|194743.1|194868.1|194743.1|194866.7|194741.7|2
1727932790000|2024-10-03 05:19:50|194870.4|194745.4|194876.8|194751.8|194876.8|194751.8|194870.4|194745.4|3
1727932800000|2024-10-03 05:20:00|194876.4|194751.4|194889.3|194764.3|194892.5|194767.5|194876.4|194751.4|15
1727932810000|2024-10-03 05:20:10|194894|194769|194892.3|194767.3|194894|194769|194891|194766|3
1727932830000|2024-10-03 05:20:30|194892.2|194767.2|194892.2|194767.2|194892.2|194767.2|194892.2|194767.2|1
1727932840000|2024-10-03 05:20:40|194896|194771|194896|194771|194896|194771|194896|194771|1
1727932850000|2024-10-03 05:20:50|194898.4|194773.4|194898.4|194773.4|194898.4|194773.4|194898.4|194773.4|1
1727932860000|2024-10-03 05:21:00|194893.9|194768.9|194893.9|194768.9|194893.9|194768.9|194893.9|194768.9|1
1727932880000|2024-10-03 05:21:20|194892.2|194767.2|194888.5|194763.5|194892.2|194767.2|194888.5|194763.5|2
1727932890000|2024-10-03 05:21:30|194887.2|194762.2|194884.1|194759.1|194887.2|194762.2|194884.1|194759.1|4
1727932900000|2024-10-03 05:21:40|194883.3|194758.3|194868|194743|194885.8|194760.8|194848.5|194723.5|9
1727932910000|2024-10-03 05:21:50|194862.7|194737.7|194863.2|194738.2|194867.2|194742.2|194862.7|194737.7|4
1727932920000|2024-10-03 05:22:00|194863|194738|194869|194744|194869|194744|194863|194738|3
1727932930000|2024-10-03 05:22:10|194868.2|194743.2|194867.3|194742.3|194868.2|194743.2|194865.2|194740.2|3
1727932940000|2024-10-03 05:22:20|194863.4|194738.4|194867.5|194742.5|194867.5|194742.5|194861.2|194736.2|4
1727932950000|2024-10-03 05:22:30|194866.5|194741.5|194869.3|194744.3|194870.2|194745.2|194866.5|194741.5|7
1727932960000|2024-10-03 05:22:40|194868|194743|194867|194742|194869.3|194744.3|194866|194741|7
1727932970000|2024-10-03 05:22:50|194867.4|194742.4|194864.2|194739.2|194867.6|194742.6|194864.2|194739.2|3
1727932990000|2024-10-03 05:23:10|194866.6|194741.6|194868.1|194743.1|194868.1|194743.1|194866.6|194741.6|2
1727933000000|2024-10-03 05:23:20|194866.4|194741.4|194864.1|194739.1|194867.5|194742.5|194862.1|194737.1|4
1727933010000|2024-10-03 05:23:30|194861.6|194736.6|194864.2|194739.2|194864.2|194739.2|194861.6|194736.6|2
1727933020000|2024-10-03 05:23:40|194863.7|194738.7|194863.7|194738.7|194863.7|194738.7|194863.7|194738.7|1
1727933030000|2024-10-03 05:23:50|194866.5|194741.5|194866.5|194741.5|194866.5|194741.5|194866.5|194741.5|1
1727933050000|2024-10-03 05:24:10|194867.1|194742.1|194867.1|194742.1|194867.1|194742.1|194867.1|194742.1|1
1727933070000|2024-10-03 05:24:30|194865.6|194740.6|194867.4|194742.4|194868.2|194743.2|194865.6|194740.6|3
1727933080000|2024-10-03 05:24:40|194865.9|194740.9|194865.9|194740.9|194865.9|194740.9|194865.9|194740.9|1
1727933100000|2024-10-03 05:25:00|194861.9|194736.9|194864.7|194739.7|194864.9|194739.9|194861|194736|5
1727933110000|2024-10-03 05:25:10|194858.6|194733.6|194867.5|194742.5|194867.5|194742.5|194858.6|194733.6|4
1727933120000|2024-10-03 05:25:20|194872|194747|194896.6|194771.6|194896.6|194771.6|194872|194747|8
1727933130000|2024-10-03 05:25:30|194895.2|194770.2|194895.2|194770.2|194895.2|194770.2|194895.2|194770.2|1
1727933170000|2024-10-03 05:26:10|194897.6|194772.6|194897.6|194772.6|194897.6|194772.6|194897.6|194772.6|1
1727933180000|2024-10-03 05:26:20|194894.2|194769.2|194892.8|194767.8|194894.2|194769.2|194892.8|194767.8|2
1727933200000|2024-10-03 05:26:40|194893|194768|194893|194768|194893|194768|194893|194768|1
1727933210000|2024-10-03 05:26:50|194895.8|194770.8|194895.8|194770.8|194895.8|194770.8|194895.8|194770.8|1
1727933230000|2024-10-03 05:27:10|194900|194775|194899.9|194774.9|194900|194775|194899.9|194774.9|2
1727933250000|2024-10-03 05:27:30|194899.8|194774.8|194881.1|194756.1|194899.8|194774.8|194881.1|194756.1|7
1727933260000|2024-10-03 05:27:40|194883.5|194758.5|194883.5|194758.5|194883.5|194758.5|194883.5|194758.5|1
1727933270000|2024-10-03 05:27:50|194880.9|194755.9|194883.7|194758.7|194883.7|194758.7|194880.9|194755.9|2
1727933280000|2024-10-03 05:28:00|194891.2|194766.2|194891.2|194766.2|194891.2|194766.2|194891.2|194766.2|1
1727933300000|2024-10-03 05:28:20|194900.4|194775.4|194893.7|194768.7|194900.4|194775.4|194892.5|194767.5|7
1727933310000|2024-10-03 05:28:30|194892.3|194767.3|194895.2|194770.2|194897.1|194772.1|194890.6|194765.6|10
1727933320000|2024-10-03 05:28:40|194889.5|194764.5|194889.6|194764.6|194889.6|194764.6|194889.5|194764.5|2
1727933330000|2024-10-03 05:28:50|194894.8|194769.8|194895.7|194770.7|194896.3|194771.3|194890.5|194765.5|12
1727933340000|2024-10-03 05:29:00|194891.2|194766.2|194895.1|194770.1|194899.7|194774.7|194891.2|194766.2|8
1727933350000|2024-10-03 05:29:10|194894.1|194769.1|194894.1|194769.1|194894.1|194769.1|194894.1|194769.1|1
1727933370000|2024-10-03 05:29:30|194896.8|194771.8|194896.8|194771.8|194896.8|194771.8|194896.8|194771.8|1
1727933390000|2024-10-03 05:29:50|194887.7|194762.7|194884.2|194759.2|194887.7|194762.7|194884.2|194759.2|2
1727933400000|2024-10-03 05:30:00|194880.7|194755.7|194864.8|194739.8|194880.7|194755.7|194856.8|194731.8|14
1727933410000|2024-10-03 05:30:10|194861.8|194736.8|194860.9|194735.9|194866.6|194741.6|194856|194731|10
1727933420000|2024-10-03 05:30:20|194865.7|194740.7|194855.3|194730.3|194865.7|194740.7|194851.7|194726.7|8
1727933430000|2024-10-03 05:30:30|194853.3|194728.3|194855.1|194730.1|194855.3|194730.3|194853.3|194728.3|11
1727933440000|2024-10-03 05:30:40|194853.5|194728.5|194838.7|194713.7|194855.1|194730.1|194838.7|194713.7|8
1727933460000|2024-10-03 05:31:00|194835.5|194710.5|194835.5|194710.5|194835.5|194710.5|194835.5|194710.5|1
1727933470000|2024-10-03 05:31:10|194838.2|194713.2|194852.5|194727.5|194856.9|194731.9|194838.2|194713.2|5
1727933480000|2024-10-03 05:31:20|194856|194731|194856.1|194731.1|194856.4|194731.4|194852.8|194727.8|9
1727933490000|2024-10-03 05:31:30|194852.9|194727.9|194853.2|194728.2|194857.1|194732.1|194852.4|194727.4|13
1727933500000|2024-10-03 05:31:40|194856.1|194731.1|194852.4|194727.4|194856.1|194731.1|194852.4|194727.4|6
1727933510000|2024-10-03 05:31:50|194850.7|194725.7|194837.1|194712.1|194850.7|194725.7|194837.1|194712.1|3
1727933530000|2024-10-03 05:32:10|194837.5|194712.5|194837.5|194712.5|194837.5|194712.5|194837.5|194712.5|1
1727933540000|2024-10-03 05:32:20|194834.1|194709.1|194814.6|194689.6|194834.1|194709.1|194808.5|194683.5|5
1727933550000|2024-10-03 05:32:30|194813.2|194688.2|194842.8|194717.8|194842.8|194717.8|194803.5|194678.5|5
1727933560000|2024-10-03 05:32:40|194852|194727|194845.2|194720.2|194852|194727|194845.2|194720.2|4
1727933570000|2024-10-03 05:32:50|194854|194729|194851.6|194726.6|194854.2|194729.2|194848.5|194723.5|9
1727933580000|2024-10-03 05:33:00|194854.5|194729.5|194851.8|194726.8|194854.8|194729.8|194851|194726|6
1727933590000|2024-10-03 05:33:10|194849.8|194724.8|194821.2|194696.2|194849.8|194724.8|194821.2|194696.2|14
1727933600000|2024-10-03 05:33:20|194822.8|194697.8|194822.8|194697.8|194822.8|194697.8|194822.8|194697.8|1
1727933610000|2024-10-03 05:33:30|194821.1|194696.1|194820.7|194695.7|194821.1|194696.1|194816|194691|3
1727933620000|2024-10-03 05:33:40|194816.3|194691.3|194817.1|194692.1|194821|194696|194816.3|194691.3|4
1727933630000|2024-10-03 05:33:50|194821.6|194696.6|194818.5|194693.5|194821.6|194696.6|194818.5|194693.5|2
1727933640000|2024-10-03 05:34:00|194816.9|194691.9|194822.6|194697.6|194826.6|194701.6|194816.9|194691.9|12
1727933660000|2024-10-03 05:34:20|194825.3|194700.3|194825.7|194700.7|194825.7|194700.7|194824.9|194699.9|3
1727933670000|2024-10-03 05:34:30|194820.7|194695.7|194822.8|194697.8|194824.6|194699.6|194820.7|194695.7|6
1727933680000|2024-10-03 05:34:40|194821.6|194696.6|194816.8|194691.8|194828.4|194703.4|194816.8|194691.8|5
1727933690000|2024-10-03 05:34:50|194819.8|194694.8|194824.4|194699.4|194824.4|194699.4|194819.8|194694.8|3
1727933700000|2024-10-03 05:35:00|194821.3|194696.3|194822.3|194697.3|194825.5|194700.5|194821|194696|6
1727933710000|2024-10-03 05:35:10|194823.6|194698.6|194819.9|194694.9|194823.6|194698.6|194819.9|194694.9|3
1727933720000|2024-10-03 05:35:20|194819.6|194694.6|194823.7|194698.7|194823.7|194698.7|194819.5|194694.5|8
1727933730000|2024-10-03 05:35:30|194822.7|194697.7|194822.5|194697.5|194823.8|194698.8|194820.9|194695.9|5
1727933740000|2024-10-03 05:35:40|194812|194687|194794.1|194669.1|194812|194687|194794.1|194669.1|4
1727933750000|2024-10-03 05:35:50|194798.5|194673.5|194798.5|194673.5|194798.5|194673.5|194798.5|194673.5|1
1727933760000|2024-10-03 05:36:00|194801.5|194676.5|194801.5|194676.5|194801.5|194676.5|194801.5|194676.5|1
1727933770000|2024-10-03 05:36:10|194798.1|194673.1|194795|194670|194798.1|194673.1|194795|194670|2
1727933800000|2024-10-03 05:36:40|194797.1|194672.1|194789.9|194664.9|194798|194673|194789.9|194664.9|4
1727933810000|2024-10-03 05:36:50|194793.9|194668.9|194789.9|194664.9|194793.9|194668.9|194789.9|194664.9|2
1727933820000|2024-10-03 05:37:00|194793.9|194668.9|194793.9|194668.9|194793.9|194668.9|194789.9|194664.9|3
1727933830000|2024-10-03 05:37:10|194789.9|194664.9|194785|194660|194789.9|194664.9|194785|194660|2
1727933840000|2024-10-03 05:37:20|194785.4|194660.4|194785.4|194660.4|194785.4|194660.4|194785.4|194660.4|1
1727933850000|2024-10-03 05:37:30|194787|194662|194787|194662|194787|194662|194787|194662|1
1727933880000|2024-10-03 05:38:00|194790|194665|194790.2|194665.2|194790.2|194665.2|194787.1|194662.1|3
1727933890000|2024-10-03 05:38:10|194786.8|194661.8|194789.7|194664.7|194789.7|194664.7|194786.7|194661.7|3
1727933900000|2024-10-03 05:38:20|194793.7|194668.7|194793.7|194668.7|194793.7|194668.7|194793.7|194668.7|1
1727933910000|2024-10-03 05:38:30|194790.3|194665.3|194762|194637|194790.3|194665.3|194754.1|194629.1|7
1727933920000|2024-10-03 05:38:40|194757.9|194632.9|194762|194637|194762|194637|194757.9|194632.9|2
1727933930000|2024-10-03 05:38:50|194761.3|194636.3|194758.4|194633.4|194761.3|194636.3|194758.4|194633.4|3
1727933940000|2024-10-03 05:39:00|194761|194636|194755.1|194630.1|194763.1|194638.1|194755.1|194630.1|5
1727933950000|2024-10-03 05:39:10|194755.9|194630.9|194755.9|194630.9|194755.9|194630.9|194755.9|194630.9|1
1727933960000|2024-10-03 05:39:20|194759.2|194634.2|194761.5|194636.5|194761.5|194636.5|194759.2|194634.2|2
1727933970000|2024-10-03 05:39:30|194762.2|194637.2|194762.2|194637.2|194762.2|194637.2|194762.2|194637.2|1
1727933980000|2024-10-03 05:39:40|194761.7|194636.7|194739.7|194614.7|194761.7|194636.7|194732|194607|5
1727933990000|2024-10-03 05:39:50|194739.6|194614.6|194739.6|194614.6|194739.6|194614.6|194739.6|194614.6|1
1727934000000|2024-10-03 05:40:00|194738.3|194613.3|194725|194600|194738.3|194613.3|194719.5|194594.5|4
1727934030000|2024-10-03 05:40:30|194725.5|194600.5|194721.9|194596.9|194725.5|194600.5|194721.9|194596.9|2
1727934040000|2024-10-03 05:40:40|194723.7|194598.7|194720.8|194595.8|194723.7|194598.7|194720.8|194595.8|6
1727934050000|2024-10-03 05:40:50|194722.6|194597.6|194698.9|194573.9|194727.5|194602.5|194698.9|194573.9|7
1727934060000|2024-10-03 05:41:00|194701.1|194576.1|194701.1|194576.1|194701.1|194576.1|194701.1|194576.1|1
1727934070000|2024-10-03 05:41:10|194694.2|194569.2|194689.2|194564.2|194694.2|194569.2|194689.2|194564.2|3
1727934100000|2024-10-03 05:41:40|194693.6|194568.6|194711.2|194586.2|194716.7|194591.7|194693.6|194568.6|6
1727934110000|2024-10-03 05:41:50|194717.2|194592.2|194717.2|194592.2|194717.2|194592.2|194717.2|194592.2|1
1727934120000|2024-10-03 05:42:00|194716.3|194591.3|194744|194619|194751.9|194626.9|194716.3|194591.3|15
1727934130000|2024-10-03 05:42:10|194739.4|194614.4|194751.3|194626.3|194751.3|194626.3|194725.1|194600.1|8
1727934160000|2024-10-03 05:42:40|194750.1|194625.1|194750.1|194625.1|194750.1|194625.1|194750.1|194625.1|1
1727934180000|2024-10-03 05:43:00|194750.2|194625.2|194749.2|194624.2|194750.2|194625.2|194749.2|194624.2|2
1727934200000|2024-10-03 05:43:20|194754.2|194629.2|194754.2|194629.2|194754.2|194629.2|194754.2|194629.2|1
1727934210000|2024-10-03 05:43:30|194758.1|194633.1|194764.8|194639.8|194769.5|194644.5|194757.4|194632.4|13
1727934220000|2024-10-03 05:43:40|194764.1|194639.1|194767.1|194642.1|194767.1|194642.1|194758.2|194633.2|8
1727934230000|2024-10-03 05:43:50|194768.5|194643.5|194774.8|194649.8|194777|194652|194768.5|194643.5|4
1727934250000|2024-10-03 05:44:10|194771.8|194646.8|194771.8|194646.8|194771.8|194646.8|194771.8|194646.8|1
1727934270000|2024-10-03 05:44:30|194766.3|194641.3|194769.8|194644.8|194769.8|194644.8|194764.8|194639.8|4
1727934280000|2024-10-03 05:44:40|194766.6|194641.6|194769.5|194644.5|194769.7|194644.7|194766.4|194641.4|6
1727934290000|2024-10-03 05:44:50|194766.2|194641.2|194767.7|194642.7|194769.6|194644.6|194759.5|194634.5|9
1727934310000|2024-10-03 05:45:10|194770.9|194645.9|194768.4|194643.4|194771.7|194646.7|194768.4|194643.4|3
1727934330000|2024-10-03 05:45:30|194768.6|194643.6|194768.4|194643.4|194768.6|194643.6|194768.4|194643.4|2
1727934340000|2024-10-03 05:45:40|194769.1|194644.1|194769.2|194644.2|194769.2|194644.2|194769.1|194644.1|2
1727934350000|2024-10-03 05:45:50|194768.9|194643.9|194770.8|194645.8|194770.8|194645.8|194768.9|194643.9|2
1727934360000|2024-10-03 05:46:00|194773|194648|194805.8|194680.8|194807.1|194682.1|194773|194648|14
1727934380000|2024-10-03 05:46:20|194802.3|194677.3|194800.5|194675.5|194804|194679|194786.7|194661.7|9
1727934390000|2024-10-03 05:46:30|194803.5|194678.5|194804.2|194679.2|194804.2|194679.2|194800.5|194675.5|5
1727934400000|2024-10-03 05:46:40|194800.7|194675.7|194807.5|194682.5|194807.5|194682.5|194799.8|194674.8|14
1727934410000|2024-10-03 05:46:50|194805.7|194680.7|194798.1|194673.1|194805.7|194680.7|194796.2|194671.2|6
1727934420000|2024-10-03 05:47:00|194796.3|194671.3|194807.1|194682.1|194807.1|194682.1|194796.3|194671.3|4
1727934430000|2024-10-03 05:47:10|194806.3|194681.3|194806.3|194681.3|194806.3|194681.3|194806.3|194681.3|1
1727934450000|2024-10-03 05:47:30|194803.3|194678.3|194806.3|194681.3|194806.3|194681.3|194803.3|194678.3|2
1727934460000|2024-10-03 05:47:40|194805.6|194680.6|194805.6|194680.6|194805.6|194680.6|194805.6|194680.6|1
1727934470000|2024-10-03 05:47:50|194802.4|194677.4|194805.4|194680.4|194805.4|194680.4|194802.4|194677.4|3
1727934480000|2024-10-03 05:48:00|194808.7|194683.7|194809.6|194684.6|194843.7|194718.7|194808.7|194683.7|13
1727934490000|2024-10-03 05:48:10|194807.1|194682.1|194776.1|194651.1|194807.1|194682.1|194773.3|194648.3|16
1727934500000|2024-10-03 05:48:20|194775.4|194650.4|194746.9|194621.9|194775.4|194650.4|194733.9|194608.9|9
1727934510000|2024-10-03 05:48:30|194745.4|194620.4|194745.5|194620.5|194747.1|194622.1|194745.4|194620.4|6
1727934520000|2024-10-03 05:48:40|194740.8|194615.8|194719|194594|194741|194616|194718.1|194593.1|9
1727934530000|2024-10-03 05:48:50|194723.4|194598.4|194720.7|194595.7|194723.6|194598.6|194719.1|194594.1|7
1727934540000|2024-10-03 05:49:00|194706.6|194581.6|194706.6|194581.6|194706.6|194581.6|194706.6|194581.6|1
1727934560000|2024-10-03 05:49:20|194706.3|194581.3|194706.3|194581.3|194706.3|194581.3|194706.3|194581.3|1
1727934570000|2024-10-03 05:49:30|194695.3|194570.3|194695.3|194570.3|194695.3|194570.3|194695.3|194570.3|1
1727934580000|2024-10-03 05:49:40|194695.1|194570.1|194710.5|194585.5|194727.1|194602.1|194695.1|194570.1|8
1727934590000|2024-10-03 05:49:50|194711.5|194586.5|194724.1|194599.1|194731|194606|194711.5|194586.5|14
1727934600000|2024-10-03 05:50:00|194724.5|194599.5|194724.5|194599.5|194724.5|194599.5|194724.5|194599.5|1
1727934610000|2024-10-03 05:50:10|194724.6|194599.6|194709.8|194584.8|194724.6|194599.6|194709.1|194584.1|8
1727934620000|2024-10-03 05:50:20|194714.9|194589.9|194714.9|194589.9|194724.4|194599.4|194713.6|194588.6|10
1727934630000|2024-10-03 05:50:30|194710.2|194585.2|194701.7|194576.7|194710.2|194585.2|194700.7|194575.7|5
1727934640000|2024-10-03 05:50:40|194700.7|194575.7|194688.3|194563.3|194701.7|194576.7|194672.3|194547.3|5
1727934650000|2024-10-03 05:50:50|194681.4|194556.4|194686.1|194561.1|194686.9|194561.9|194681.3|194556.3|5
1727934660000|2024-10-03 05:51:00|194680.8|194555.8|194696.6|194571.6|194696.6|194571.6|194680.8|194555.8|2
1727934670000|2024-10-03 05:51:10|194689.3|194564.3|194684.9|194559.9|194689.3|194564.3|194680.2|194555.2|5
1727934680000|2024-10-03 05:51:20|194679.3|194554.3|194679.4|194554.4|194694.4|194569.4|194678.4|194553.4|19
1727934690000|2024-10-03 05:51:30|194684.9|194559.9|194681.6|194556.6|194696.5|194571.5|194677.1|194552.1|18
1727934700000|2024-10-03 05:51:40|194691.7|194566.7|194681.6|194556.6|194691.7|194566.7|194681.6|194556.6|2
1727934710000|2024-10-03 05:51:50|194677.3|194552.3|194679|194554|194684.5|194559.5|194677.3|194552.3|8
1727934720000|2024-10-03 05:52:00|194683.3|194558.3|194700.7|194575.7|194700.7|194575.7|194675.4|194550.4|6
1727934740000|2024-10-03 05:52:20|194700.8|194575.8|194708.4|194583.4|194715.1|194590.1|194700.8|194575.8|8
1727934750000|2024-10-03 05:52:30|194712.9|194587.9|194714.3|194589.3|194714.3|194589.3|194708.5|194583.5|4
1727934760000|2024-10-03 05:52:40|194709.5|194584.5|194726.2|194601.2|194726.2|194601.2|194708.4|194583.4|9
1727934770000|2024-10-03 05:52:50|194725.7|194600.7|194720.1|194595.1|194726.7|194601.7|194719.2|194594.2|5
1727934780000|2024-10-03 05:53:00|194725.9|194600.9|194744.1|194619.1|194750.1|194625.1|194725.9|194600.9|16
1727934790000|2024-10-03 05:53:10|194743.4|194618.4|194753.1|194628.1|194753.1|194628.1|194743.4|194618.4|3
1727934800000|2024-10-03 05:53:20|194751.7|194626.7|194752.1|194627.1|194752.1|194627.1|194746.5|194621.5|5
1727934810000|2024-10-03 05:53:30|194747.6|194622.6|194752.1|194627.1|194752.1|194627.1|194747.6|194622.6|2
1727934830000|2024-10-03 05:53:50|194752.4|194627.4|194752.4|194627.4|194752.4|194627.4|194752.4|194627.4|1
1727934840000|2024-10-03 05:54:00|194757.2|194632.2|194740.2|194615.2|194773.2|194648.2|194737.1|194612.1|11
1727934850000|2024-10-03 05:54:10|194743.4|194618.4|194740.7|194615.7|194746.8|194621.8|194740.7|194615.7|4
1727934860000|2024-10-03 05:54:20|194737.6|194612.6|194732.2|194607.2|194737.6|194612.6|194732.2|194607.2|2
1727934870000|2024-10-03 05:54:30|194726.8|194601.8|194737.1|194612.1|194740|194615|194726.8|194601.8|4
1727934880000|2024-10-03 05:54:40|194740.3|194615.3|194735.6|194610.6|194745.4|194620.4|194728.9|194603.9|10
1727934890000|2024-10-03 05:54:50|194728.4|194603.4|194732.6|194607.6|194732.6|194607.6|194728.4|194603.4|2
1727934900000|2024-10-03 05:55:00|194728.7|194603.7|194726.6|194601.6|194735.1|194610.1|194726.6|194601.6|3
1727934910000|2024-10-03 05:55:10|194727.1|194602.1|194727.1|194602.1|194727.1|194602.1|194727.1|194602.1|1
1727934920000|2024-10-03 05:55:20|194726.9|194601.9|194726.9|194601.9|194726.9|194601.9|194726.9|194601.9|1
1727934930000|2024-10-03 05:55:30|194721.8|194596.8|194721.8|194596.8|194721.8|194596.8|194721.8|194596.8|1
1727934950000|2024-10-03 05:55:50|194721.4|194596.4|194724.2|194599.2|194724.2|194599.2|194721.4|194596.4|5
1727934960000|2024-10-03 05:56:00|194731.8|194606.8|194725.7|194600.7|194731.8|194606.8|194725.7|194600.7|3
1727934970000|2024-10-03 05:56:10|194722.8|194597.8|194725.2|194600.2|194725.2|194600.2|194722.8|194597.8|2
1727934980000|2024-10-03 05:56:20|194724.1|194599.1|194724.9|194599.9|194732.4|194607.4|194722.7|194597.7|8
1727935000000|2024-10-03 05:56:40|194723.9|194598.9|194731.9|194606.9|194731.9|194606.9|194720.6|194595.6|7
1727935010000|2024-10-03 05:56:50|194729.6|194604.6|194729.6|194604.6|194729.6|194604.6|194729.6|194604.6|1
1727935020000|2024-10-03 05:57:00|194734.4|194609.4|194733.3|194608.3|194736.9|194611.9|194731.6|194606.6|7
1727935050000|2024-10-03 05:57:30|194732.9|194607.9|194731.2|194606.2|194732.9|194607.9|194731.2|194606.2|2
1727935070000|2024-10-03 05:57:50|194718.2|194593.2|194733.9|194608.9|194733.9|194608.9|194713|194588|6
1727935080000|2024-10-03 05:58:00|194731.2|194606.2|194725.5|194600.5|194731.2|194606.2|194725.5|194600.5|5
1727935090000|2024-10-03 05:58:10|194724.1|194599.1|194723.6|194598.6|194725.9|194600.9|194723.4|194598.4|6
1727935100000|2024-10-03 05:58:20|194721.1|194596.1|194721.8|194596.8|194723.3|194598.3|194721.1|194596.1|5
1727935110000|2024-10-03 05:58:30|194716.7|194591.7|194727.2|194602.2|194727.2|194602.2|194716|194591|10
1727935120000|2024-10-03 05:58:40|194730.1|194605.1|194722.4|194597.4|194730.1|194605.1|194722.4|194597.4|3
1727935130000|2024-10-03 05:58:50|194723.2|194598.2|194723.6|194598.6|194723.6|194598.6|194723.2|194598.2|2
1727935140000|2024-10-03 05:59:00|194729.1|194604.1|194721.3|194596.3|194735.8|194610.8|194717.2|194592.2|10
1727935150000|2024-10-03 05:59:10|194728.8|194603.8|194728.8|194603.8|194728.8|194603.8|194728.8|194603.8|1
1727935160000|2024-10-03 05:59:20|194731.9|194606.9|194735.7|194610.7|194735.7|194610.7|194731.9|194606.9|2
1727935170000|2024-10-03 05:59:30|194732|194607|194727.6|194602.6|194732|194607|194727.6|194602.6|2
1727935180000|2024-10-03 05:59:40|194724.9|194599.9|194722.1|194597.1|194724.9|194599.9|194722.1|194597.1|2
1727935190000|2024-10-03 05:59:50|194727.2|194602.2|194731.1|194606.1|194731.1|194606.1|194722.4|194597.4|7
1727935200000|2024-10-03 06:00:00|194726.2|194601.2|194729.9|194604.9|194734.2|194609.2|194723|194598|9
1727935220000|2024-10-03 06:00:20|194730.1|194605.1|194668.5|194543.5|194730.1|194605.1|194666.5|194541.5|10
1727935230000|2024-10-03 06:00:30|194670.1|194545.1|194672.9|194547.9|194672.9|194547.9|194666.3|194541.3|10
1727935240000|2024-10-03 06:00:40|194670.1|194545.1|194672.3|194547.3|194672.3|194547.3|194670.1|194545.1|2
1727935250000|2024-10-03 06:00:50|194672.4|194547.4|194669.3|194544.3|194672.4|194547.4|194669.2|194544.2|5
1727935260000|2024-10-03 06:01:00|194673.3|194548.3|194670.3|194545.3|194673.3|194548.3|194667.5|194542.5|8
1727935280000|2024-10-03 06:01:20|194676.7|194551.7|194669.5|194544.5|194677.9|194552.9|194669.5|194544.5|10
1727935290000|2024-10-03 06:01:30|194674.5|194549.5|194667.6|194542.6|194674.5|194549.5|194667.6|194542.6|2
1727935300000|2024-10-03 06:01:40|194665.1|194540.1|194652.4|194527.4|194665.1|194540.1|194652.4|194527.4|4
1727935310000|2024-10-03 06:01:50|194651.1|194526.1|194651.1|194526.1|194651.1|194526.1|194651.1|194526.1|1
1727935320000|2024-10-03 06:02:00|194652.2|194527.2|194650.2|194525.2|194655.3|194530.3|194650.2|194525.2|7
1727935330000|2024-10-03 06:02:10|194652.6|194527.6|194663.2|194538.2|194663.2|194538.2|194649.2|194524.2|5
1727935340000|2024-10-03 06:02:20|194668.4|194543.4|194668.2|194543.2|194671.1|194546.1|194668.2|194543.2|3
1727935350000|2024-10-03 06:02:30|194669.2|194544.2|194697.1|194572.1|194698.2|194573.2|194669.2|194544.2|9
1727935360000|2024-10-03 06:02:40|194701.3|194576.3|194699.6|194574.6|194706.9|194581.9|194699.6|194574.6|5
1727935370000|2024-10-03 06:02:50|194704.7|194579.7|194703.5|194578.5|194708.9|194583.9|194703|194578|17
1727935380000|2024-10-03 06:03:00|194704.1|194579.1|194722.6|194597.6|194731.7|194606.7|194704.1|194579.1|8
1727935390000|2024-10-03 06:03:10|194722.5|194597.5|194722.5|194597.5|194722.5|194597.5|194722.5|194597.5|1
1727935400000|2024-10-03 06:03:20|194722.6|194597.6|194713.4|194588.4|194722.6|194597.6|194713.4|194588.4|5
1727935410000|2024-10-03 06:03:30|194713.8|194588.8|194706.4|194581.4|194713.8|194588.8|194697.8|194572.8|11
1727935430000|2024-10-03 06:03:50|194702.1|194577.1|194700.5|194575.5|194707|194582|194699.5|194574.5|10
1727935440000|2024-10-03 06:04:00|194707.4|194582.4|194722.6|194597.6|194725.9|194600.9|194707.4|194582.4|11
1727935450000|2024-10-03 06:04:10|194719.5|194594.5|194729|194604|194729|194604|194717.5|194592.5|5
1727935460000|2024-10-03 06:04:20|194723.2|194598.2|194724|194599|194724|194599|194723.2|194598.2|2
1727935470000|2024-10-03 06:04:30|194722.7|194597.7|194723.4|194598.4|194723.4|194598.4|194722.7|194597.7|2
1727935480000|2024-10-03 06:04:40|194722.2|194597.2|194718.5|194593.5|194723|194598|194718.5|194593.5|5
1727935490000|2024-10-03 06:04:50|194723.6|194598.6|194703.4|194578.4|194723.6|194598.6|194696.7|194571.7|9
1727935500000|2024-10-03 06:05:00|194711.1|194586.1|194706.5|194581.5|194711.3|194586.3|194705.3|194580.3|4
1727935530000|2024-10-03 06:05:30|194711.3|194586.3|194697.8|194572.8|194711.3|194586.3|194697.8|194572.8|4
1727935540000|2024-10-03 06:05:40|194698.5|194573.5|194705.1|194580.1|194707.9|194582.9|194698.5|194573.5|3
1727935550000|2024-10-03 06:05:50|194709.2|194584.2|194690.3|194565.3|194709.2|194584.2|194686|194561|7
1727935560000|2024-10-03 06:06:00|194691|194566|194690.1|194565.1|194691.7|194566.7|194687.5|194562.5|12
1727935570000|2024-10-03 06:06:10|194687.6|194562.6|194694|194569|194703.8|194578.8|194687.6|194562.6|10
1727935580000|2024-10-03 06:06:20|194693.1|194568.1|194693.6|194568.6|194698.6|194573.6|194689.5|194564.5|13
1727935590000|2024-10-03 06:06:30|194691.4|194566.4|194694.2|194569.2|194696.8|194571.8|194690.3|194565.3|8
1727935600000|2024-10-03 06:06:40|194693.8|194568.8|194690.9|194565.9|194693.8|194568.8|194690|194565|16
1727935610000|2024-10-03 06:06:50|194697.9|194572.9|194697.8|194572.8|194706.1|194581.1|194694.6|194569.6|10
1727935620000|2024-10-03 06:07:00|194698.2|194573.2|194698.8|194573.8|194702.8|194577.8|194697.6|194572.6|7
1727935630000|2024-10-03 06:07:10|194699.8|194574.8|194702.5|194577.5|194708.4|194583.4|194699.8|194574.8|8
1727935640000|2024-10-03 06:07:20|194706.2|194581.2|194697|194572|194708.4|194583.4|194695.2|194570.2|7
1727935650000|2024-10-03 06:07:30|194701|194576|194698.4|194573.4|194704.4|194579.4|194695.1|194570.1|8
1727935660000|2024-10-03 06:07:40|194696|194571|194694.7|194569.7|194698.8|194573.8|194694.7|194569.7|7
1727935670000|2024-10-03 06:07:50|194691.3|194566.3|194694.2|194569.2|194694.2|194569.2|194691.3|194566.3|3
1727935680000|2024-10-03 06:08:00|194698.8|194573.8|194656.7|194531.7|194705.2|194580.2|194656.7|194531.7|16
1727935690000|2024-10-03 06:08:10|194654.8|194529.8|194656.2|194531.2|194659.6|194534.6|194654.8|194529.8|6
1727935700000|2024-10-03 06:08:20|194655.4|194530.4|194655.9|194530.9|194658.6|194533.6|194652.2|194527.2|7
1727935710000|2024-10-03 06:08:30|194654.8|194529.8|194649.9|194524.9|194654.8|194529.8|194649.9|194524.9|9
1727935720000|2024-10-03 06:08:40|194649.3|194524.3|194627.9|194502.9|194651.2|194526.2|194627.9|194502.9|8
1727935730000|2024-10-03 06:08:50|194623.4|194498.4|194621.1|194496.1|194626.6|194501.6|194620.1|194495.1|8
1727935740000|2024-10-03 06:09:00|194622.7|194497.7|194622|194497|194626.9|194501.9|194618|194493|10
1727935760000|2024-10-03 06:09:20|194624.6|194499.6|194669.4|194544.4|194669.7|194544.7|194623.5|194498.5|7
1727935770000|2024-10-03 06:09:30|194666.8|194541.8|194638.5|194513.5|194682.6|194557.6|194638.5|194513.5|12
1727935780000|2024-10-03 06:09:40|194644|194519|194643.5|194518.5|194646.9|194521.9|194637.1|194512.1|12
1727935790000|2024-10-03 06:09:50|194643.9|194518.9|194642.1|194517.1|194644.8|194519.8|194635.7|194510.7|12
1727935800000|2024-10-03 06:10:00|194645.3|194520.3|194648.2|194523.2|194648.2|194523.2|194639.1|194514.1|6
1727935810000|2024-10-03 06:10:10|194646.5|194521.5|194646.5|194521.5|194646.5|194521.5|194646.5|194521.5|1
1727935820000|2024-10-03 06:10:20|194644|194519|194646.3|194521.3|194646.3|194521.3|194643.7|194518.7|4
1727935830000|2024-10-03 06:10:30|194646.5|194521.5|194646.5|194521.5|194646.5|194521.5|194646.5|194521.5|1
1727935840000|2024-10-03 06:10:40|194647.3|194522.3|194649|194524|194649|194524|194646.7|194521.7|5
1727935850000|2024-10-03 06:10:50|194646.4|194521.4|194646.4|194521.4|194646.4|194521.4|194646.4|194521.4|1
1727935860000|2024-10-03 06:11:00|194647.1|194522.1|194647.6|194522.6|194663.6|194538.6|194646.4|194521.4|14
1727935870000|2024-10-03 06:11:10|194647.8|194522.8|194666.8|194541.8|194668.6|194543.6|194646.4|194521.4|16
1727935880000|2024-10-03 06:11:20|194672.8|194547.8|194671.2|194546.2|194674.2|194549.2|194668.6|194543.6|9
1727935890000|2024-10-03 06:11:30|194674.8|194549.8|194674.6|194549.6|194674.8|194549.8|194672|194547|4
1727935900000|2024-10-03 06:11:40|194677.7|194552.7|194643.8|194518.8|194677.7|194552.7|194642|194517|9
1727935910000|2024-10-03 06:11:50|194646.2|194521.2|194652.7|194527.7|194662.7|194537.7|194642.2|194517.2|18
1727935920000|2024-10-03 06:12:00|194661.7|194536.7|194653.2|194528.2|194665.3|194540.3|194652.9|194527.9|18
1727935930000|2024-10-03 06:12:10|194656.8|194531.8|194654.4|194529.4|194656.8|194531.8|194651.6|194526.6|11
1727935940000|2024-10-03 06:12:20|194656.6|194531.6|194652.6|194527.6|194658.1|194533.1|194652.5|194527.5|17
1727935950000|2024-10-03 06:12:30|194654.9|194529.9|194667.2|194542.2|194670.1|194545.1|194652.5|194527.5|17
1727935960000|2024-10-03 06:12:40|194662.9|194537.9|194655.3|194530.3|194662.9|194537.9|194654.1|194529.1|22
1727935970000|2024-10-03 06:12:50|194657|194532|194654.6|194529.6|194657|194532|194653.5|194528.5|7
1727935980000|2024-10-03 06:13:00|194659.4|194534.4|194661.3|194536.3|194670.8|194545.8|194653.1|194528.1|13
1727935990000|2024-10-03 06:13:10|194668.9|194543.9|194663.4|194538.4|194671.5|194546.5|194661.3|194536.3|18
1727936000000|2024-10-03 06:13:20|194670.4|194545.4|194676.9|194551.9|194676.9|194551.9|194662.2|194537.2|13
1727936010000|2024-10-03 06:13:30|194671.9|194546.9|194655|194530|194679|194554|194636.7|194511.7|12
1727936020000|2024-10-03 06:13:40|194652.5|194527.5|194653.7|194528.7|194658.4|194533.4|194647.4|194522.4|28
1727936030000|2024-10-03 06:13:50|194654.1|194529.1|194649.9|194524.9|194657.2|194532.2|194648.9|194523.9|19
1727936040000|2024-10-03 06:14:00|194651.5|194526.5|194652.7|194527.7|194657|194532|194649.3|194524.3|24
1727936050000|2024-10-03 06:14:10|194650.1|194525.1|194648.5|194523.5|194653.2|194528.2|194646.3|194521.3|26
1727936060000|2024-10-03 06:14:20|194648.9|194523.9|194666.8|194541.8|194666.8|194541.8|194646|194521|26
1727936070000|2024-10-03 06:14:30|194664.3|194539.3|194659.7|194534.7|194664.3|194539.3|194655.4|194530.4|10
1727936080000|2024-10-03 06:14:40|194664.8|194539.8|194665.7|194540.7|194665.7|194540.7|194658.8|194533.8|3
1727936090000|2024-10-03 06:14:50|194666.3|194541.3|194655.8|194530.8|194671.5|194546.5|194653.2|194528.2|16
1727936100000|2024-10-03 06:15:00|194656.5|194531.5|194659.3|194534.3|194659.7|194534.7|194654.4|194529.4|14
1727936110000|2024-10-03 06:15:10|194659.5|194534.5|194658.8|194533.8|194659.7|194534.7|194656.9|194531.9|9
1727936120000|2024-10-03 06:15:20|194659.1|194534.1|194656|194531|194659.1|194534.1|194656|194531|4
1727936130000|2024-10-03 06:15:30|194656.5|194531.5|194661.7|194536.7|194664.9|194539.9|194653.7|194528.7|15
1727936140000|2024-10-03 06:15:40|194661.6|194536.6|194669.8|194544.8|194670.9|194545.9|194654|194529|13
1727936150000|2024-10-03 06:15:50|194675.9|194550.9|194672|194547|194675.9|194550.9|194662.8|194537.8|10
1727936160000|2024-10-03 06:16:00|194671.9|194546.9|194653.5|194528.5|194671.9|194546.9|194653.5|194528.5|5
1727936170000|2024-10-03 06:16:10|194657.6|194532.6|194654.3|194529.3|194657.6|194532.6|194652.6|194527.6|3
1727936180000|2024-10-03 06:16:20|194654.4|194529.4|194653.8|194528.8|194659.4|194534.4|194653.8|194528.8|3
1727936190000|2024-10-03 06:16:30|194654.5|194529.5|194650.7|194525.7|194654.5|194529.5|194650.7|194525.7|7
1727936200000|2024-10-03 06:16:40|194654.9|194529.9|194650.9|194525.9|194654.9|194529.9|194650.9|194525.9|4
1727936210000|2024-10-03 06:16:50|194654.9|194529.9|194659.8|194534.8|194659.8|194534.8|194646.7|194521.7|6
1727936220000|2024-10-03 06:17:00|194660.5|194535.5|194660.9|194535.9|194666.6|194541.6|194660.1|194535.1|8
1727936230000|2024-10-03 06:17:10|194662.6|194537.6|194662.8|194537.8|194662.8|194537.8|194662.1|194537.1|3
1727936240000|2024-10-03 06:17:20|194663.6|194538.6|194665.9|194540.9|194665.9|194540.9|194663.6|194538.6|4
1727936250000|2024-10-03 06:17:30|194662.3|194537.3|194658|194533|194664|194539|194658|194533|7
1727936260000|2024-10-03 06:17:40|194655.8|194530.8|194662.5|194537.5|194662.5|194537.5|194655.8|194530.8|7
1727936270000|2024-10-03 06:17:50|194663.9|194538.9|194661.2|194536.2|194665.1|194540.1|194657.6|194532.6|17
1727936280000|2024-10-03 06:18:00|194663.9|194538.9|194661.3|194536.3|194668.2|194543.2|194661.1|194536.1|17
1727936290000|2024-10-03 06:18:10|194660.9|194535.9|194660.9|194535.9|194660.9|194535.9|194660.9|194535.9|1
1727936300000|2024-10-03 06:18:20|194665.7|194540.7|194660.3|194535.3|194665.7|194540.7|194657|194532|9
1727936310000|2024-10-03 06:18:30|194657.4|194532.4|194665.6|194540.6|194670.8|194545.8|194657.4|194532.4|12
1727936320000|2024-10-03 06:18:40|194665.8|194540.8|194667.4|194542.4|194669|194544|194664.9|194539.9|9
1727936330000|2024-10-03 06:18:50|194664.8|194539.8|194661.7|194536.7|194665.7|194540.7|194657.9|194532.9|14
1727936340000|2024-10-03 06:19:00|194663.9|194538.9|194665.2|194540.2|194665.2|194540.2|194660.3|194535.3|5
1727936350000|2024-10-03 06:19:10|194662.3|194537.3|194663.5|194538.5|194669.1|194544.1|194660.4|194535.4|12
1727936360000|2024-10-03 06:19:20|194660.8|194535.8|194659|194534|194664.4|194539.4|194655.8|194530.8|14
1727936370000|2024-10-03 06:19:30|194662.3|194537.3|194658.7|194533.7|194664.2|194539.2|194657.6|194532.6|19
1727936380000|2024-10-03 06:19:40|194661.4|194536.4|194664.6|194539.6|194667.6|194542.6|194658.1|194533.1|12
1727936390000|2024-10-03 06:19:50|194664.2|194539.2|194667.2|194542.2|194670.7|194545.7|194661.9|194536.9|17
1727936400000|2024-10-03 06:20:00|194670.2|194545.2|194663.6|194538.6|194670.2|194545.2|194663.2|194538.2|12
1727936410000|2024-10-03 06:20:10|194663.9|194538.9|194665.6|194540.6|194668|194543|194663.9|194538.9|10
1727936420000|2024-10-03 06:20:20|194667.8|194542.8|194667.9|194542.9|194667.9|194542.9|194667.6|194542.6|3
1727936430000|2024-10-03 06:20:30|194667.6|194542.6|194665.9|194540.9|194667.6|194542.6|194661.8|194536.8|7
1727936440000|2024-10-03 06:20:40|194663.5|194538.5|194664.2|194539.2|194667.7|194542.7|194662|194537|10
1727936450000|2024-10-03 06:20:50|194664.9|194539.9|194674.1|194549.1|194674.4|194549.4|194664.9|194539.9|12
1727936460000|2024-10-03 06:21:00|194675|194550|194689.8|194564.8|194693.5|194568.5|194675|194550|21
1727936470000|2024-10-03 06:21:10|194689.4|194564.4|194690|194565|194696.2|194571.2|194686.4|194561.4|12
1727936480000|2024-10-03 06:21:20|194687.1|194562.1|194689.2|194564.2|194697|194572|194687.1|194562.1|19
1727936490000|2024-10-03 06:21:30|194691.5|194566.5|194688.8|194563.8|194693.8|194568.8|194688.2|194563.2|6
1727936500000|2024-10-03 06:21:40|194693.7|194568.7|194690.7|194565.7|194693.8|194568.8|194688.8|194563.8|10
1727936510000|2024-10-03 06:21:50|194686.4|194561.4|194699.4|194574.4|194702|194577|194686.4|194561.4|5
1727936520000|2024-10-03 06:22:00|194698.6|194573.6|194696.1|194571.1|194698.6|194573.6|194696.1|194571.1|2
1727936530000|2024-10-03 06:22:10|194689.9|194564.9|194657.1|194532.1|194689.9|194564.9|194651.2|194526.2|3
1727936540000|2024-10-03 06:22:20|194655|194530|194658.8|194533.8|194658.8|194533.8|194654.9|194529.9|7
1727936550000|2024-10-03 06:22:30|194656|194531|194658.2|194533.2|194659.4|194534.4|194655.5|194530.5|17
1727936560000|2024-10-03 06:22:40|194655.4|194530.4|194677.5|194552.5|194680.7|194555.7|194655.4|194530.4|18
1727936570000|2024-10-03 06:22:50|194678.9|194553.9|194678.1|194553.1|194678.9|194553.9|194678.1|194553.1|2
1727936580000|2024-10-03 06:23:00|194684.4|194559.4|194696|194571|194700.1|194575.1|194684.4|194559.4|10
1727936590000|2024-10-03 06:23:10|194696.7|194571.7|194700.3|194575.3|194700.3|194575.3|194696.7|194571.7|2
1727936600000|2024-10-03 06:23:20|194696.4|194571.4|194697.7|194572.7|194702.7|194577.7|194696.4|194571.4|4
1727936610000|2024-10-03 06:23:30|194697.2|194572.2|194698|194573|194698|194573|194697.2|194572.2|2
1727936630000|2024-10-03 06:23:50|194691.8|194566.8|194691.8|194566.8|194691.8|194566.8|194691.8|194566.8|1
1727936640000|2024-10-03 06:24:00|194705.1|194580.1|194693.6|194568.6|194706.1|194581.1|194693.6|194568.6|15
1727936650000|2024-10-03 06:24:10|194694.4|194569.4|194694.4|194569.4|194694.4|194569.4|194694.4|194569.4|1
1727936660000|2024-10-03 06:24:20|194695.2|194570.2|194721.9|194596.9|194726.1|194601.1|194695.2|194570.2|7
1727936670000|2024-10-03 06:24:30|194721.6|194596.6|194721.4|194596.4|194721.6|194596.6|194721.4|194596.4|2
1727936680000|2024-10-03 06:24:40|194721|194596|194721|194596|194721|194596|194721|194596|1
1727936690000|2024-10-03 06:24:50|194721.5|194596.5|194700.6|194575.6|194721.5|194596.5|194697.2|194572.2|12
1727936700000|2024-10-03 06:25:00|194705.6|194580.6|194710|194585|194713.8|194588.8|194705.6|194580.6|9
1727936710000|2024-10-03 06:25:10|194710.8|194585.8|194722|194597|194725.1|194600.1|194710.8|194585.8|11
1727936730000|2024-10-03 06:25:30|194720.9|194595.9|194716.8|194591.8|194724.5|194599.5|194716.2|194591.2|22
1727936740000|2024-10-03 06:25:40|194717.5|194592.5|194718.5|194593.5|194724.9|194599.9|194717.5|194592.5|5
1727936750000|2024-10-03 06:25:50|194718.8|194593.8|194719.6|194594.6|194725|194600|194718.2|194593.2|7
1727936760000|2024-10-03 06:26:00|194723.4|194598.4|194719|194594|194726.9|194601.9|194716.9|194591.9|7
1727936770000|2024-10-03 06:26:10|194727.2|194602.2|194721|194596|194727.4|194602.4|194718.3|194593.3|9
1727936780000|2024-10-03 06:26:20|194727.1|194602.1|194720.4|194595.4|194727.5|194602.5|194720.4|194595.4|9
1727936790000|2024-10-03 06:26:30|194727.5|194602.5|194720.4|194595.4|194727.5|194602.5|194720.4|194595.4|7
1727936800000|2024-10-03 06:26:40|194725.8|194600.8|194720.6|194595.6|194725.8|194600.8|194720.6|194595.6|2
1727936810000|2024-10-03 06:26:50|194720.5|194595.5|194697|194572|194727.3|194602.3|194692.4|194567.4|20
1727936820000|2024-10-03 06:27:00|194697.1|194572.1|194684.9|194559.9|194697.1|194572.1|194683.3|194558.3|13
1727936830000|2024-10-03 06:27:10|194687.3|194562.3|194695.9|194570.9|194702.4|194577.4|194687.3|194562.3|7
1727936840000|2024-10-03 06:27:20|194695.6|194570.6|194695.6|194570.6|194695.6|194570.6|194695.6|194570.6|1
1727936850000|2024-10-03 06:27:30|194694.9|194569.9|194694.9|194569.9|194694.9|194569.9|194694.9|194569.9|1
1727936860000|2024-10-03 06:27:40|194684.6|194559.6|194684.6|194559.6|194684.6|194559.6|194684.6|194559.6|1
1727936880000|2024-10-03 06:28:00|194701.1|194576.1|194697.5|194572.5|194701.1|194576.1|194697.5|194572.5|4
1727936890000|2024-10-03 06:28:10|194698.1|194573.1|194697|194572|194698.1|194573.1|194697|194572|4
1727936900000|2024-10-03 06:28:20|194700.9|194575.9|194696.5|194571.5|194700.9|194575.9|194696.5|194571.5|2
1727936930000|2024-10-03 06:28:50|194687.6|194562.6|194705.2|194580.2|194705.2|194580.2|194687.6|194562.6|3
1727936940000|2024-10-03 06:29:00|194697.1|194572.1|194697.1|194572.1|194697.1|194572.1|194697.1|194572.1|1
1727936950000|2024-10-03 06:29:10|194697.2|194572.2|194697.2|194572.2|194697.2|194572.2|194697.2|194572.2|1
1727936960000|2024-10-03 06:29:20|194697.3|194572.3|194696.8|194571.8|194703.6|194578.6|194696.8|194571.8|3
1727936970000|2024-10-03 06:29:30|194696.6|194571.6|194696.6|194571.6|194696.6|194571.6|194696.6|194571.6|1
1727936980000|2024-10-03 06:29:40|194696.7|194571.7|194693.5|194568.5|194696.7|194571.7|194693.5|194568.5|2
1727936990000|2024-10-03 06:29:50|194696.1|194571.1|194696.2|194571.2|194696.2|194571.2|194695.9|194570.9|5
1727937000000|2024-10-03 06:30:00|194695.9|194570.9|194679|194554|194698.8|194573.8|194677|194552|21
1727937010000|2024-10-03 06:30:10|194675.5|194550.5|194675|194550|194680.3|194555.3|194674.9|194549.9|14
1727937020000|2024-10-03 06:30:20|194678.5|194553.5|194654.6|194529.6|194680.7|194555.7|194648.3|194523.3|21
1727937030000|2024-10-03 06:30:30|194655.4|194530.4|194656.5|194531.5|194656.5|194531.5|194648.2|194523.2|11
1727937040000|2024-10-03 06:30:40|194663.9|194538.9|194652.3|194527.3|194663.9|194538.9|194630.6|194505.6|22
1727937050000|2024-10-03 06:30:50|194655.4|194530.4|194642.9|194517.9|194655.4|194530.4|194642.9|194517.9|8
1727937060000|2024-10-03 06:31:00|194644.5|194519.5|194652.1|194527.1|194654.2|194529.2|194639.8|194514.8|17
1727937070000|2024-10-03 06:31:10|194648|194523|194621.6|194496.6|194648|194523|194618.4|194493.4|10
1727937080000|2024-10-03 06:31:20|194618.1|194493.1|194611|194486|194622.2|194497.2|194606|194481|10
1727937090000|2024-10-03 06:31:30|194611.4|194486.4|194610.8|194485.8|194612.1|194487.1|194610.8|194485.8|3
1727937100000|2024-10-03 06:31:40|194606|194481|194631.7|194506.7|194631.7|194506.7|194606|194481|6
1727937110000|2024-10-03 06:31:50|194627.5|194502.5|194627.5|194502.5|194627.5|194502.5|194627.5|194502.5|1
1727937120000|2024-10-03 06:32:00|194627.7|194502.7|194628.7|194503.7|194628.7|194503.7|194624.5|194499.5|5
1727937130000|2024-10-03 06:32:10|194624.7|194499.7|194630.8|194505.8|194630.8|194505.8|194624.7|194499.7|3
1727937140000|2024-10-03 06:32:20|194631|194506|194631|194506|194631|194506|194631|194506|1
1727937150000|2024-10-03 06:32:30|194628|194503|194628|194503|194628|194503|194628|194503|1
1727937170000|2024-10-03 06:32:50|194617.1|194492.1|194627.6|194502.6|194627.6|194502.6|194616.1|194491.1|5
1727937180000|2024-10-03 06:33:00|194625.3|194500.3|194631.6|194506.6|194631.6|194506.6|194620.5|194495.5|10
1727937190000|2024-10-03 06:33:10|194628.2|194503.2|194660.3|194535.3|194661.9|194536.9|194628.2|194503.2|11
1727937200000|2024-10-03 06:33:20|194657.2|194532.2|194658.3|194533.3|194658.3|194533.3|194657.2|194532.2|3
1727937210000|2024-10-03 06:33:30|194654.7|194529.7|194659.4|194534.4|194659.7|194534.7|194654.7|194529.7|6
1727937220000|2024-10-03 06:33:40|194654|194529|194657.6|194532.6|194659.2|194534.2|194652.8|194527.8|5
1727937230000|2024-10-03 06:33:50|194658.2|194533.2|194658.9|194533.9|194658.9|194533.9|194653.3|194528.3|5
1727937240000|2024-10-03 06:34:00|194652.9|194527.9|194653.2|194528.2|194658.5|194533.5|194646.3|194521.3|6
1727937250000|2024-10-03 06:34:10|194649.4|194524.4|194655|194530|194655|194530|194649.4|194524.4|4
1727937260000|2024-10-03 06:34:20|194656.2|194531.2|194654.8|194529.8|194656.2|194531.2|194651|194526|3
1727937270000|2024-10-03 06:34:30|194653.6|194528.6|194653|194528|194654.6|194529.6|194648.2|194523.2|5
1727937280000|2024-10-03 06:34:40|194653.2|194528.2|194654.3|194529.3|194654.3|194529.3|194653.2|194528.2|2
1727937290000|2024-10-03 06:34:50|194650.3|194525.3|194647.2|194522.2|194650.3|194525.3|194644.1|194519.1|5
1727937300000|2024-10-03 06:35:00|194645|194520|194613|194488|194645|194520|194595.6|194470.6|30
1727937310000|2024-10-03 06:35:10|194609|194484|194611.3|194486.3|194613|194488|194609|194484|4
1727937320000|2024-10-03 06:35:20|194607.8|194482.8|194611.2|194486.2|194612.5|194487.5|194607.8|194482.8|4
1727937330000|2024-10-03 06:35:30|194610.3|194485.3|194586.1|194461.1|194610.3|194485.3|194580.5|194455.5|8
1727937340000|2024-10-03 06:35:40|194586.5|194461.5|194586|194461|194586.5|194461.5|194586|194461|2
1727937350000|2024-10-03 06:35:50|194588.2|194463.2|194588.2|194463.2|194588.2|194463.2|194588.2|194463.2|1
1727937360000|2024-10-03 06:36:00|194588.3|194463.3|194590.4|194465.4|194590.4|194465.4|194573.9|194448.9|4
1727937370000|2024-10-03 06:36:10|194589.9|194464.9|194589.9|194464.9|194589.9|194464.9|194589.9|194464.9|1
1727937380000|2024-10-03 06:36:20|194587.5|194462.5|194589.9|194464.9|194589.9|194464.9|194587.5|194462.5|2
1727937390000|2024-10-03 06:36:30|194587.5|194462.5|194587.5|194462.5|194587.5|194462.5|194587.5|194462.5|1
1727937400000|2024-10-03 06:36:40|194568.1|194443.1|194569.3|194444.3|194569.3|194444.3|194568.1|194443.1|2
1727937410000|2024-10-03 06:36:50|194573.3|194448.3|194541|194416|194584.3|194459.3|194541|194416|6
1727937420000|2024-10-03 06:37:00|194531.4|194406.4|194535.6|194410.6|194535.6|194410.6|194531.4|194406.4|4
1727937430000|2024-10-03 06:37:10|194539.4|194414.4|194535.6|194410.6|194540.6|194415.6|194535.6|194410.6|4
1727937440000|2024-10-03 06:37:20|194536.1|194411.1|194536.1|194411.1|194536.1|194411.1|194536.1|194411.1|1
1727937450000|2024-10-03 06:37:30|194535.4|194410.4|194533.3|194408.3|194535.4|194410.4|194532.2|194407.2|5
1727937460000|2024-10-03 06:37:40|194533.4|194408.4|194539.4|194414.4|194542.9|194417.9|194533.4|194408.4|4
1727937470000|2024-10-03 06:37:50|194539|194414|194539.5|194414.5|194539.5|194414.5|194539|194414|2
1727937480000|2024-10-03 06:38:00|194539.7|194414.7|194532.6|194407.6|194539.7|194414.7|194532.6|194407.6|8
1727937490000|2024-10-03 06:38:10|194530.4|194405.4|194490.9|194365.9|194530.4|194405.4|194475.1|194350.1|14
1727937500000|2024-10-03 06:38:20|194490.2|194365.2|194470.9|194345.9|194490.2|194365.2|194464.6|194339.6|7
1727937510000|2024-10-03 06:38:30|194463.6|194338.6|194451.4|194326.4|194464.8|194339.8|194451.4|194326.4|11
1727937520000|2024-10-03 06:38:40|194454.2|194329.2|194437.6|194312.6|194454.2|194329.2|194432.2|194307.2|15
1727937530000|2024-10-03 06:38:50|194432.9|194307.9|194412.3|194287.3|194438.5|194313.5|194409.4|194284.4|6
1727937540000|2024-10-03 06:39:00|194415.3|194290.3|194408.8|194283.8|194415.3|194290.3|194408.5|194283.5|4
1727937550000|2024-10-03 06:39:10|194411|194286|194411|194286|194411|194286|194411|194286|1
1727937560000|2024-10-03 06:39:20|194409.3|194284.3|194356.7|194231.7|194409.3|194284.3|194354.6|194229.6|9
1727937570000|2024-10-03 06:39:30|194356.3|194231.3|194310.6|194185.6|194358|194233|194308.1|194183.1|21
1727937580000|2024-10-03 06:39:40|194311.7|194186.7|194313.6|194188.6|194313.6|194188.6|194308.3|194183.3|11
1727937590000|2024-10-03 06:39:50|194309.5|194184.5|194356|194216.6|194356.1|194219.1|194309.5|194184.5|11
1727937600000|2024-10-03 06:40:00|194356.2|194219.6|194319|194182.8|194356.2|194219.6|194319|194182.6|9
1727937610000|2024-10-03 06:40:10|194319.4|194182.4|194316.5|194188.3|194319.6|194193.4|194314|194182.4|9
1727937630000|2024-10-03 06:40:30|194312.3|194187.3|194279.2|194154.2|194312.3|194187.3|194272|194147|10
1727937640000|2024-10-03 06:40:40|194278.4|194153.4|194280.6|194155.6|194280.6|194155.6|194278.4|194153.4|4
1727937650000|2024-10-03 06:40:50|194280.7|194155.7|194280.7|194155.7|194280.7|194155.7|194280.7|194155.7|1
1727937660000|2024-10-03 06:41:00|194276.4|194151.4|194200.2|194075.2|194280.7|194155.7|194200.2|194075.2|22
1727937670000|2024-10-03 06:41:10|194202.3|194077.3|194198.7|194073.7|194202.6|194077.6|194198.5|194073.5|5
1727937680000|2024-10-03 06:41:20|194199.1|194074.1|194202.2|194077.2|194202.2|194077.2|194199.1|194074.1|2
1727937690000|2024-10-03 06:41:30|194204.3|194079.3|194248.7|194123.7|194249.2|194124.2|194200.8|194075.8|12
1727937700000|2024-10-03 06:41:40|194249.3|194124.3|194202.4|194077.4|194255.6|194130.6|194200.4|194075.4|20
1727937710000|2024-10-03 06:41:50|194205|194080|194204.1|194079.1|194205|194080|194196.1|194071.1|15
1727937720000|2024-10-03 06:42:00|194202.8|194077.8|194205.7|194080.7|194210|194085|194200.5|194075.5|10
1727937730000|2024-10-03 06:42:10|194206.4|194081.4|194203.9|194078.9|194208.9|194083.9|194199.3|194074.3|11
1727937740000|2024-10-03 06:42:20|194206.7|194081.7|194228.2|194103.2|194228.2|194103.2|194206.7|194081.7|11
1727937750000|2024-10-03 06:42:30|194223.1|194098.1|194226.7|194101.7|194243.2|194118.2|194223|194098|15
1727937760000|2024-10-03 06:42:40|194226.4|194101.4|194176.9|194051.9|194226.4|194101.4|194176.4|194051.4|8
1727937770000|2024-10-03 06:42:50|194162.9|194037.9|194102.9|193977.9|194165.4|194040.4|194092.5|193967.5|8
1727937780000|2024-10-03 06:43:00|194103.5|193978.5|194156.3|194031.3|194165.6|194040.6|194102.7|193977.7|12
1727937790000|2024-10-03 06:43:10|194164|194039|194155.7|194030.7|194164|194039|194147.1|194022.1|8
1727937800000|2024-10-03 06:43:20|194161.1|194036.1|194155.9|194030.9|194161.1|194036.1|194155.9|194030.9|2
1727937810000|2024-10-03 06:43:30|194155.7|194030.7|194211.5|194086.5|194223|194098|194154.7|194029.7|8
1727937820000|2024-10-03 06:43:40|194210.6|194085.6|194241.2|194116.2|194252.8|194127.8|194210.6|194085.6|20
1727937830000|2024-10-03 06:43:50|194243.3|194118.3|194247.5|194122.5|194251.5|194126.5|194236|194111|16
1727937840000|2024-10-03 06:44:00|194249|194124|194221.1|194096.1|194252.9|194127.9|194215.1|194090.1|15
1727937850000|2024-10-03 06:44:10|194216.8|194091.8|194227.3|194102.3|194227.4|194102.4|194215.7|194090.7|22
1727937860000|2024-10-03 06:44:20|194224.3|194099.3|194230.6|194105.6|194233.3|194108.3|194223.5|194098.5|22
1727937870000|2024-10-03 06:44:30|194232.8|194107.8|194258.6|194133.6|194261.5|194136.5|194228.3|194103.3|26
1727937880000|2024-10-03 06:44:40|194259|194134|194259.2|194134.2|194259.2|194134.2|194257.7|194132.7|7
1727937890000|2024-10-03 06:44:50|194256.4|194131.4|194265.7|194140.7|194267.7|194142.7|194256.4|194131.4|7
1727937900000|2024-10-03 06:45:00|194266.3|194141.3|194213.2|194088.2|194268.2|194143.2|194198.3|194073.3|10
1727937910000|2024-10-03 06:45:10|194213.3|194088.3|194217|194092|194220.7|194095.7|194213.3|194088.3|13
1727937920000|2024-10-03 06:45:20|194217.2|194092.2|194189.9|194064.9|194217.2|194092.2|194167.2|194042.2|19
1727937930000|2024-10-03 06:45:30|194192.2|194067.2|194191.1|194066.1|194193.1|194068.1|194189.3|194064.3|14
1727937940000|2024-10-03 06:45:40|194190.8|194065.8|194217|194092|194221.7|194096.7|194190.8|194065.8|9
1727937950000|2024-10-03 06:45:50|194219.7|194094.7|194221.6|194096.6|194222|194097|194219.7|194094.7|3
1727937960000|2024-10-03 06:46:00|194222.4|194097.4|194240.8|194115.8|194254.4|194129.4|194222.4|194097.4|16
1727937970000|2024-10-03 06:46:10|194244.2|194119.2|194199|194074|194244.2|194119.2|194188.4|194063.4|9
1727937980000|2024-10-03 06:46:20|194195.6|194070.6|194179.4|194054.4|194195.6|194070.6|194176.9|194051.9|10
1727937990000|2024-10-03 06:46:30|194180.4|194055.4|194179.6|194054.6|194182|194057|194179.6|194054.6|5
1727938000000|2024-10-03 06:46:40|194181.6|194056.6|194170.5|194045.5|194181.6|194056.6|194160.8|194035.8|12
1727938010000|2024-10-03 06:46:50|194170.3|194045.3|194169.4|194044.4|194170.3|194045.3|194165.9|194040.9|12
1727938020000|2024-10-03 06:47:00|194186.8|194061.8|194189.6|194064.6|194196.6|194071.6|194177.2|194052.2|21
1727938030000|2024-10-03 06:47:10|194194.9|194069.9|194193.2|194068.2|194197.4|194072.4|194187.1|194062.1|30
1727938040000|2024-10-03 06:47:20|194193.8|194068.8|194163.7|194038.7|194197.2|194072.2|194163.7|194038.7|25
1727938050000|2024-10-03 06:47:30|194167.2|194042.2|194175.7|194050.7|194178.3|194053.3|194166.1|194041.1|9
1727938060000|2024-10-03 06:47:40|194176|194051|194194.6|194069.6|194200.3|194075.3|194176|194051|20
1727938070000|2024-10-03 06:47:50|194194.7|194069.7|194223.9|194098.9|194223.9|194098.9|194192|194067|16
1727938080000|2024-10-03 06:48:00|194255|194130|194249.7|194124.7|194257.6|194132.6|194237.8|194112.8|24
1727938090000|2024-10-03 06:48:10|194249.4|194124.4|194281|194156|194281|194156|194249.4|194124.4|7
1727938100000|2024-10-03 06:48:20|194280.4|194155.4|194256.9|194131.9|194283.5|194158.5|194256.7|194131.7|13
1727938110000|2024-10-03 06:48:30|194257.2|194132.2|194262.6|194137.6|194262.6|194137.6|194255.2|194130.2|6
1727938120000|2024-10-03 06:48:40|194262.1|194137.1|194259.1|194134.1|194262.1|194137.1|194259.1|194134.1|2
1727938130000|2024-10-03 06:48:50|194258.1|194133.1|194236.3|194111.3|194259.1|194134.1|194234|194109|16
1727938140000|2024-10-03 06:49:00|194241.5|194116.5|194238|194113|194241.5|194116.5|194204.2|194079.2|14
1727938150000|2024-10-03 06:49:10|194240.3|194115.3|194242.8|194117.8|194242.8|194117.8|194238.2|194113.2|10
1727938160000|2024-10-03 06:49:20|194245.8|194120.8|194243.3|194118.3|194246.2|194121.2|194241.3|194116.3|8
1727938170000|2024-10-03 06:49:30|194246.1|194121.1|194244.2|194119.2|194247|194122|194243.6|194118.6|5
1727938180000|2024-10-03 06:49:40|194247.6|194122.6|194243.3|194118.3|194247.6|194122.6|194243.3|194118.3|7
1727938190000|2024-10-03 06:49:50|194243.5|194118.5|194244.4|194119.4|194246.9|194121.9|194243.3|194118.3|6
1727938200000|2024-10-03 06:50:00|194253.3|194128.3|194262.8|194137.8|194266.3|194141.3|194253.3|194128.3|11
1727938210000|2024-10-03 06:50:10|194260.2|194135.2|194263|194138|194263|194138|194260.2|194135.2|9
1727938220000|2024-10-03 06:50:20|194260.9|194135.9|194251.6|194126.6|194260.9|194135.9|194251|194126|9
1727938230000|2024-10-03 06:50:30|194252.1|194127.1|194249.9|194124.9|194252.1|194127.1|194248.6|194123.6|6
1727938240000|2024-10-03 06:50:40|194249.5|194124.5|194250.9|194125.9|194252.7|194127.7|194249.1|194124.1|9
1727938250000|2024-10-03 06:50:50|194250.5|194125.5|194216|194090.4|194250.5|194125.5|194199.6|194074.6|6
1727938260000|2024-10-03 06:51:00|194212.7|194087.7|194218.5|194093.5|194218.5|194093.5|194212.1|194087.1|5
1727938270000|2024-10-03 06:51:10|194218.4|194093.4|194216.1|194091.1|194235.1|194110.1|194216.1|194091.1|10
1727938280000|2024-10-03 06:51:20|194215.4|194090.4|194173.4|194048.4|194215.4|194090.4|194171.3|194046.3|31
1727938290000|2024-10-03 06:51:30|194173.3|194048.3|194179.4|194054.4|194183|194058|194173.3|194048.3|21
1727938300000|2024-10-03 06:51:40|194182.3|194057.3|194184.7|194059.7|194190|194065|194180.2|194055.2|23
1727938310000|2024-10-03 06:51:50|194186.8|194061.8|194188.5|194063.5|194190.4|194065.4|194183.1|194058.1|21
1727938320000|2024-10-03 06:52:00|194190|194065|194183.9|194058.9|194191.3|194066.3|194183.9|194058.9|15
1727938330000|2024-10-03 06:52:10|194185.6|194060.6|194210.1|194085.1|194223.4|194098.4|194183.5|194058.5|14
1727938340000|2024-10-03 06:52:20|194208|194083|194173|194048|194208|194083|194160.6|194035.6|17
1727938350000|2024-10-03 06:52:30|194173.2|194048.2|194172.8|194047.8|194179.2|194054.2|194172.8|194047.8|3
1727938360000|2024-10-03 06:52:40|194180.4|194055.4|194172.8|194047.8|194180.4|194055.4|194172.8|194047.8|8
1727938370000|2024-10-03 06:52:50|194180.2|194055.2|194173|194048|194181|194056|194172.3|194047.3|13
1727938380000|2024-10-03 06:53:00|194179.8|194054.8|194174.8|194049.8|194181|194056|194174.8|194049.8|5
1727938390000|2024-10-03 06:53:10|194175.1|194050.1|194181.6|194056.6|194181.6|194056.6|194173.6|194048.6|5
1727938400000|2024-10-03 06:53:20|194175.4|194050.4|194172.8|194047.8|194176.5|194051.5|194172.8|194047.8|6
1727938410000|2024-10-03 06:53:30|194173.7|194048.7|194174.6|194049.6|194182|194057|194173.7|194048.7|8
1727938420000|2024-10-03 06:53:40|194173.7|194048.7|194172.4|194047.4|194177|194052|194172.4|194047.4|4
1727938430000|2024-10-03 06:53:50|194174.4|194049.4|194174.5|194049.5|194174.5|194049.5|194174.4|194049.4|2
1727938440000|2024-10-03 06:54:00|194179.5|194054.5|194168.2|194043.2|194179.5|194054.5|194168.2|194043.2|11
1727938450000|2024-10-03 06:54:10|194172.9|194047.9|194134.1|194009.1|194172.9|194047.9|194127.7|194002.7|3
1727938460000|2024-10-03 06:54:20|194130.9|194005.9|194141.3|194016.3|194151.4|194026.4|194130.9|194005.9|15
1727938470000|2024-10-03 06:54:30|194148.4|194023.4|194140.8|194015.8|194148.4|194023.4|194140.8|194015.8|2
1727938490000|2024-10-03 06:54:50|194146|194021|194146|194021|194146|194021|194146|194021|1
1727938500000|2024-10-03 06:55:00|194152.2|194027.2|194148.6|194023.6|194152.2|194027.2|194142|194017|22
1727938510000|2024-10-03 06:55:10|194154.8|194029.8|194148.4|194023.4|194158.1|194033.1|194142|194017|16
1727938520000|2024-10-03 06:55:20|194144.5|194019.5|194148.6|194023.6|194150|194025|194137.1|194012.1|18
1727938530000|2024-10-03 06:55:30|194147.1|194022.1|194146.7|194021.7|194147.1|194022.1|194146.7|194021.7|2
1727938540000|2024-10-03 06:55:40|194151.3|194026.3|194146.2|194021.2|194151.3|194026.3|194146|194021|8
1727938550000|2024-10-03 06:55:50|194146.7|194021.7|194152|194027|194152|194027|194146.7|194021.7|2
1727938560000|2024-10-03 06:56:00|194145.2|194020.2|194153.1|194028.1|194153.1|194028.1|194145.2|194020.2|6
1727938570000|2024-10-03 06:56:10|194148.1|194023.1|194145.2|194020.2|194156.6|194031.6|194144.8|194019.8|13
1727938580000|2024-10-03 06:56:20|194144.2|194019.2|194122.1|193997.1|194144.2|194019.2|194116.5|193991.5|4
1727938590000|2024-10-03 06:56:30|194122.2|193997.2|194122.7|193997.7|194122.7|193997.7|194122.2|193997.2|2
1727938600000|2024-10-03 06:56:40|194125.3|193996|194124.6|193997.4|194125.3|193997.4|194124.6|193996|2
1727938610000|2024-10-03 06:56:50|194124.5|193998|194136|194010.6|194136|194010.6|194124.5|193998|5
1727938640000|2024-10-03 06:57:20|194136.2|194011.2|194160.9|194035.9|194161.5|194036.5|194136.2|194011.2|10
1727938650000|2024-10-03 06:57:30|194161.6|194036.6|194201.9|194076.9|194201.9|194076.9|194161.2|194036.2|11
1727938660000|2024-10-03 06:57:40|194202.2|194077.2|194235.1|194110.1|194238.4|194113.4|194202.2|194077.2|11
1727938670000|2024-10-03 06:57:50|194251.7|194126.7|194247.1|194122.1|194251.7|194126.7|194244.6|194119.6|15
1727938680000|2024-10-03 06:58:00|194248.1|194123.1|194208.7|194083.7|194260.9|194135.9|194188.7|194063.7|17
1727938690000|2024-10-03 06:58:10|194209.6|194084.6|194205.6|194080.6|194209.7|194084.7|194204.8|194079.8|7
1727938700000|2024-10-03 06:58:20|194206.3|194081.3|194209.5|194084.5|194209.5|194084.5|194206.3|194081.3|2
1727938710000|2024-10-03 06:58:30|194210.3|194085.3|194174.2|194049.2|194210.3|194085.3|194174.2|194049.2|4
1727938720000|2024-10-03 06:58:40|194175.2|194050.2|194200.3|194075.3|194204.9|194079.9|194173.7|194048.7|19
1727938730000|2024-10-03 06:58:50|194200.5|194075.5|194199.7|194074.7|194201.6|194076.6|194195.2|194070.2|11
1727938740000|2024-10-03 06:59:00|194201.1|194076.1|194198.9|194073.9|194201.1|194076.1|194198.6|194073.6|3
1727938750000|2024-10-03 06:59:10|194198.7|194073.7|194199|194074|194199.5|194074.5|194194.2|194069.2|4
1727938760000|2024-10-03 06:59:20|194199.2|194074.2|194198.5|194073.5|194199.9|194074.9|194193|194068|16
1727938770000|2024-10-03 06:59:30|194193.6|194068.6|194197.9|194072.9|194198.6|194073.6|194191.2|194066.2|20
1727938780000|2024-10-03 06:59:40|194198|194073|194202.8|194077.8|194205.4|194080.4|194195.7|194070.7|26
1727938790000|2024-10-03 06:59:50|194204.8|194079.8|194207|194082|194209.1|194084.1|194196.7|194071.7|22
1727938800000|2024-10-03 07:00:00|194207.6|194082.6|194210|194085|194217.2|194092.2|194195.6|194070.6|28
1727938810000|2024-10-03 07:00:10|194211|194086|194206.4|194075|194213.5|194088.5|194196.3|194069.4|24
1727938820000|2024-10-03 07:00:20|194200.5|194072.3|194193.6|194068.6|194201.5|194076.5|194193.6|194068.6|10
1727938830000|2024-10-03 07:00:30|194189.3|194064.3|194196.2|194071.2|194196.2|194071.2|194182.3|194057.3|8
1727938840000|2024-10-03 07:00:40|194193.2|194068.2|194195.2|194070.2|194198.4|194073.4|194192.6|194067.6|20
1727938850000|2024-10-03 07:00:50|194194.9|194069.9|194190.6|194065.6|194194.9|194069.9|194186.5|194061.5|21
1727938860000|2024-10-03 07:01:00|194187.7|194062.7|194219|194094|194225.6|194100.6|194187.7|194062.7|16
1727938870000|2024-10-03 07:01:10|194222.6|194097.6|194242.5|194117.5|194246|194121|194222.6|194097.6|6
1727938880000|2024-10-03 07:01:20|194240.8|194115.8|194232.7|194107.7|194243.2|194118.2|194229.4|194104.4|30
1727938890000|2024-10-03 07:01:30|194233.3|194108.3|194231.1|194106.1|194245.8|194120.8|194229.1|194104.1|26
1727938900000|2024-10-03 07:01:40|194229.5|194104.5|194156.8|194031.8|194238.3|194113.3|194152.5|194027.5|31
1727938910000|2024-10-03 07:01:50|194157|194032|194157.1|194032.1|194163.7|194038.7|194148.5|194023.5|35
1727938920000|2024-10-03 07:02:00|194172|194047|194180.6|194055.6|194183.9|194058.9|194169.7|194044.7|14
1727938930000|2024-10-03 07:02:10|194187.1|194062.1|194182.8|194057.8|194188.7|194063.7|194178.1|194053.1|16
1727938940000|2024-10-03 07:02:20|194180.1|194055.1|194183.5|194058.5|194187.9|194062.9|194180.1|194055.1|11
1727938950000|2024-10-03 07:02:30|194187.3|194062.3|194157.5|194032.5|194214.9|194089.9|194157.3|194032.3|23
1727938960000|2024-10-03 07:02:40|194158.2|194033.2|194156.3|194031.3|194168|194043|194151.3|194026.3|11
1727938970000|2024-10-03 07:02:50|194162.3|194037.3|194168.4|194043.4|194168.7|194043.7|194126.9|194001.9|25
1727938980000|2024-10-03 07:03:00|194165.3|194040.3|194191.9|194066.9|194198.5|194073.5|194163.6|194038.6|32
1727938990000|2024-10-03 07:03:10|194195.1|194070.1|194194.6|194069.6|194196.9|194071.9|194183.8|194058.8|34
1727939000000|2024-10-03 07:03:20|194192.3|194067.3|194195.5|194070.5|194196.8|194071.8|194185|194060|33
1727939010000|2024-10-03 07:03:30|194190.3|194065.3|194184.5|194059.5|194194|194069|194184.5|194059.5|30
1727939020000|2024-10-03 07:03:40|194186.9|194061.9|194194.3|194069.3|194196.1|194071.1|194184.6|194059.6|34
1727939030000|2024-10-03 07:03:50|194191.8|194066.8|194193.6|194068.6|194194.8|194069.8|194184|194059|31
1727939040000|2024-10-03 07:04:00|194192.2|194067.2|194198.2|194073.2|194204.9|194079.9|194183.2|194058.2|23
1727939050000|2024-10-03 07:04:10|194192.8|194067.8|194190.6|194065.6|194194.9|194069.9|194187.9|194062.9|28
1727939060000|2024-10-03 07:04:20|194188.2|194063.2|194189.2|194064.2|194199.9|194074.9|194186.4|194061.4|20
1727939070000|2024-10-03 07:04:30|194199.9|194074.9|194210.8|194085.8|194224.4|194099.4|194196.7|194071.7|17
1727939080000|2024-10-03 07:04:40|194204.8|194079.8|194221.1|194096.1|194221.7|194096.7|194200.5|194075.5|14
1727939090000|2024-10-03 07:04:50|194215.6|194090.6|194218.3|194093.3|194224.4|194099.4|194215.6|194090.6|3
1727939100000|2024-10-03 07:05:00|194223|194098|194189.6|194064.6|194242.7|194117.7|194188.7|194063.7|32
1727939110000|2024-10-03 07:05:10|194190.3|194065.3|194191.4|194066.4|194202.2|194077.2|194188.5|194063.5|20
1727939120000|2024-10-03 07:05:20|194192.4|194067.4|194194.4|194069.4|194207.4|194082.4|194187.7|194062.7|11
1727939130000|2024-10-03 07:05:30|194194.2|194069.2|194143.9|194018.9|194194.2|194069.2|194136.9|194011.9|12
1727939140000|2024-10-03 07:05:40|194143.6|194018.6|194175.7|194050.7|194196.3|194071.3|194130.6|194005.6|14
1727939150000|2024-10-03 07:05:50|194170.2|194045.2|194129.4|194004.4|194170.2|194045.2|194113.8|193988.8|19
1727939160000|2024-10-03 07:06:00|194129.2|194004.2|194117.9|193992.9|194133.4|194008.4|194117.9|193992.9|16
1727939170000|2024-10-03 07:06:10|194123.3|193998.3|194127.4|194002.4|194136.7|194011.7|194118.4|193993.4|16
1727939180000|2024-10-03 07:06:20|194127.5|194002.5|194128.9|194003.9|194130.7|194005.7|194119.4|193994.4|24
1727939190000|2024-10-03 07:06:30|194127.3|194002.3|194130|194005|194132.1|194007.1|194118.3|193993.3|26
1727939200000|2024-10-03 07:06:40|194122.9|193997.9|194098.9|193973.9|194124.5|193999.5|194086.9|193961.9|24
1727939210000|2024-10-03 07:06:50|194104.2|193979.2|194122.1|193997.1|194122.1|193997.1|194104.2|193979.2|8
1727939220000|2024-10-03 07:07:00|194120.8|193995.8|194131.6|194006.6|194158.9|194033.9|194120.8|193995.8|12
1727939230000|2024-10-03 07:07:10|194132.9|194007.9|194123.6|193998.6|194133.9|194008.9|194122.8|193997.8|11
1727939240000|2024-10-03 07:07:20|194122.9|193997.9|194123|193998|194130.6|194005.6|194122.9|193997.9|16
1727939250000|2024-10-03 07:07:30|194124.5|193999.5|194123.9|193998.9|194126.4|194001.4|194123|193998|12
1727939260000|2024-10-03 07:07:40|194123.4|193998.4|194152.6|194027.6|194152.6|194027.6|194123.4|193998.4|12
1727939270000|2024-10-03 07:07:50|194156.6|194031.6|194173.8|194048.8|194176|194051|194155.1|194030.1|11
1727939280000|2024-10-03 07:08:00|194174.9|194049.9|194190.6|194065.6|194198.5|194073.5|194174.9|194049.9|11
1727939290000|2024-10-03 07:08:10|194191.6|194066.6|194191.6|194066.6|194191.6|194066.6|194191.6|194066.6|1
1727939300000|2024-10-03 07:08:20|194194|194069|194194|194069|194194|194069|194194|194069|1
1727939310000|2024-10-03 07:08:30|194194.8|194069.8|194193.5|194068.5|194199.7|194074.7|194193.5|194068.5|4
1727939340000|2024-10-03 07:09:00|194195.6|194070.6|194155.9|194030.9|194195.6|194070.6|194148.8|194023.8|11
1727939350000|2024-10-03 07:09:10|194160.6|194035.6|194158.6|194033.6|194161.5|194036.5|194158.6|194033.6|5
1727939360000|2024-10-03 07:09:20|194154.1|194029.1|194160.9|194035.9|194161.8|194036.8|194150.4|194025.4|10
1727939370000|2024-10-03 07:09:30|194161.7|194036.7|194182.4|194057.4|194184.2|194059.2|194159.5|194034.5|22
1727939380000|2024-10-03 07:09:40|194186.8|194061.8|194193.1|194068.1|194193.7|194068.7|194175|194050|20
1727939390000|2024-10-03 07:09:50|194193|194068|194192.5|194067.5|194193.1|194068.1|194189.7|194064.7|13
1727939400000|2024-10-03 07:10:00|194192|194067|194191.9|194066.9|194196.2|194071.2|194187|194062|24
1727939410000|2024-10-03 07:10:10|194193.2|194068.2|194218.8|194093.8|194220.7|194095.7|194193.2|194068.2|6
1727939420000|2024-10-03 07:10:20|194221.4|194096.4|194122.9|193997.9|194221.4|194096.4|194120.8|193995.8|25
1727939430000|2024-10-03 07:10:30|194128|194003|194124.3|193999.3|194135.3|194010.3|194124.3|193999.3|23
1727939440000|2024-10-03 07:10:40|194127.5|194002.5|194160.8|194035.8|194160.8|194035.8|194118|193993|20
1727939450000|2024-10-03 07:10:50|194161.2|194036.2|194152.7|194027.7|194172.4|194047.4|194149.2|194024.2|14
1727939460000|2024-10-03 07:11:00|194179.6|194054.6|194208.9|194083.9|194212.1|194087.1|194175.6|194050.6|24
1727939470000|2024-10-03 07:11:10|194209.5|194084.5|194212.2|194087.2|194212.2|194087.2|194208.6|194083.6|7
1727939480000|2024-10-03 07:11:20|194214.4|194089.4|194220.5|194095.5|194221.9|194096.9|194214.4|194089.4|11
1727939490000|2024-10-03 07:11:30|194220.6|194095.6|194177.4|194049.6|194225.5|194100.5|194177.4|194048.6|12
1727939500000|2024-10-03 07:11:40|194168.8|194043.8|194130.4|194005.4|194189.2|194064.2|194124.9|193999.9|18
1727939510000|2024-10-03 07:11:50|194125.6|194000.6|194123.1|193998.1|194130.3|194005.3|194123.1|193998.1|9
1727939520000|2024-10-03 07:12:00|194123.7|193998.7|194126.8|194001.8|194133.8|194008.8|194119|193994|12
1727939530000|2024-10-03 07:12:10|194129.8|194004.8|194119.5|193994.5|194131.3|194006.3|194119.2|193994.2|11
1727939540000|2024-10-03 07:12:20|194117.6|193992.6|194069.2|193944.2|194117.6|193992.6|194061|193936|6
1727939550000|2024-10-03 07:12:30|194068.9|193943.9|194066.1|193941.1|194073.1|193948.1|194060|193935|20
1727939560000|2024-10-03 07:12:40|194092.2|193967.2|194057.1|193932.1|194093.3|193968.3|194057.1|193932.1|14
1727939570000|2024-10-03 07:12:50|194062.5|193937.5|194065.6|193940.6|194065.6|193940.6|194062.1|193937.1|13
1727939580000|2024-10-03 07:13:00|194065.1|193940.1|194064.5|193939.5|194078|193953|194064.5|193939.5|15
1727939590000|2024-10-03 07:13:10|194065.9|193940.9|194023.6|193898.6|194067.3|193942.3|194021.9|193896.9|13
1727939600000|2024-10-03 07:13:20|194026.5|193901.5|194010.2|193885.2|194031.1|193906.1|193997.9|193872.9|27
1727939610000|2024-10-03 07:13:30|194012.6|193887.6|194014.1|193889.1|194018.2|193893.2|194008.9|193883.9|18
1727939620000|2024-10-03 07:13:40|194015|193890|194075|193950|194085.3|193960.3|194015|193890|20
1727939630000|2024-10-03 07:13:50|194074.5|193949.5|194114|193989|194119.8|193994.8|194074.5|193949.5|16
1727939640000|2024-10-03 07:14:00|194114.2|193989.2|194131.8|194006.8|194140.2|194015.2|194114|193989|28
1727939650000|2024-10-03 07:14:10|194132.4|194007.4|194130.1|194005.1|194132.4|194007.4|194125|194000|10
1727939660000|2024-10-03 07:14:20|194133.2|194008.2|194146.2|194021.2|194154.2|194029.2|194133.2|194008.2|4
1727939670000|2024-10-03 07:14:30|194145.2|194020.2|194165.7|194040.7|194165.7|194040.7|194132.4|194007.4|21
1727939680000|2024-10-03 07:14:40|194177.9|194052.9|194188.2|194063.2|194194.4|194069.4|194177.9|194052.9|26
1727939690000|2024-10-03 07:14:50|194190.5|194065.5|194203.9|194078.9|194207.3|194082.3|194190.5|194065.5|9
1727939700000|2024-10-03 07:15:00|194203.2|194078.2|194189.9|194064.9|194214.4|194089.4|194186.6|194061.6|13
1727939710000|2024-10-03 07:15:10|194195|194070|194188.6|194063.6|194195|194070|194188.6|194063.6|5
1727939720000|2024-10-03 07:15:20|194188.5|194063.5|194188.1|194063.1|194194.8|194069.8|194187.9|194062.9|7
1727939730000|2024-10-03 07:15:30|194196.3|194071.3|194187|194062|194196.3|194071.3|194187|194062|9
1727939740000|2024-10-03 07:15:40|194187.6|194062.6|194191.3|194066.3|194219|194094|194187.6|194062.6|16
1727939750000|2024-10-03 07:15:50|194193.6|194068.6|194212.7|194087.7|194217|194092|194190.3|194065.3|25
1727939760000|2024-10-03 07:16:00|194217.1|194092.1|194225.1|194100.1|194225.1|194100.1|194212.9|194087.9|16
1727939770000|2024-10-03 07:16:10|194219.7|194094.7|194224.8|194099.8|194224.8|194099.8|194216.7|194091.7|13
1727939780000|2024-10-03 07:16:20|194218.6|194093.6|194258.9|194133.9|194263.8|194138.8|194218.2|194093.2|24
1727939790000|2024-10-03 07:16:30|194260.7|194135.7|194285.9|194160.9|194290.6|194165.6|194259.4|194134.4|19
1727939800000|2024-10-03 07:16:40|194294.6|194169.6|194365.8|194240.8|194385.8|194260.8|194290.5|194165.5|26
1727939810000|2024-10-03 07:16:50|194365.7|194240.7|194357.2|194232.2|194371.2|194246.2|194357.2|194232.2|40
1727939820000|2024-10-03 07:17:00|194356.3|194231.3|194432|194307|194432.4|194307.4|194356.3|194231.3|36
1727939830000|2024-10-03 07:17:10|194431.9|194306.9|194431.7|194306.7|194438|194313|194428.7|194303.7|17
1727939840000|2024-10-03 07:17:20|194436.4|194311.4|194434.5|194309.5|194437.6|194312.6|194430.9|194305.9|15
1727939850000|2024-10-03 07:17:30|194432.8|194307.8|194426.3|194301.3|194435.9|194310.9|194426.3|194301.3|16
1727939860000|2024-10-03 07:17:40|194423.3|194298.3|194373.3|194248.3|194430|194305|194366.2|194241.2|23
1727939870000|2024-10-03 07:17:50|194372.7|194247.7|194357.9|194232.9|194372.7|194247.7|194331.1|194206.1|21
1727939880000|2024-10-03 07:18:00|194362.4|194237.4|194388.9|194263.9|194388.9|194263.9|194348.7|194223.7|24
1727939890000|2024-10-03 07:18:10|194385.5|194260.5|194389.7|194264.7|194392.9|194267.9|194378.7|194253.7|17
1727939900000|2024-10-03 07:18:20|194395|194270|194411.8|194286.8|194411.8|194286.8|194386.9|194261.9|13
1727939910000|2024-10-03 07:18:30|194408.5|194283.5|194419.6|194294.6|194423|194298|194408.5|194283.5|13
1727939920000|2024-10-03 07:18:40|194423.3|194298.3|194429.5|194304.5|194429.5|194304.5|194418.2|194293.2|20
1727939930000|2024-10-03 07:18:50|194429|194304|194429.1|194304.1|194430.6|194305.6|194427.4|194302.4|11
1727939940000|2024-10-03 07:19:00|194430.6|194305.6|194424.7|194299.7|194432.3|194307.3|194424.7|194299.7|12
1727939950000|2024-10-03 07:19:10|194422|194297|194422.7|194297.7|194426.1|194301.1|194421.5|194296.5|10
1727939960000|2024-10-03 07:19:20|194422.4|194297.4|194419.1|194294.1|194422.4|194297.4|194409.9|194284.9|11
1727939970000|2024-10-03 07:19:30|194419.9|194294.9|194425.4|194300.4|194427.1|194302.1|194419.9|194294.9|8
1727939980000|2024-10-03 07:19:40|194416.5|194291.5|194417.7|194292.7|194420.2|194295.2|194416.5|194291.5|5
1727939990000|2024-10-03 07:19:50|194419.4|194294.4|194374.7|194249.7|194419.4|194294.4|194373.8|194248.8|16
1727940000000|2024-10-03 07:20:00|194382|194257|194422.8|194297.8|194427.9|194302.9|194372.7|194247.7|16
1727940010000|2024-10-03 07:20:10|194426|194301|194423.2|194298.2|194428.7|194303.7|194421.7|194296.7|14
1727940020000|2024-10-03 07:20:20|194422.8|194297.8|194401.7|194276.7|194423.8|194298.8|194394.2|194269.2|15
1727940030000|2024-10-03 07:20:30|194415.5|194290.5|194399.5|194274.5|194415.5|194290.5|194396.1|194271.1|8
1727940040000|2024-10-03 07:20:40|194417|194292|194399.8|194274.8|194418.3|194293.3|194399.8|194274.8|30
1727940050000|2024-10-03 07:20:50|194398.1|194273.1|194410.2|194285.2|194414.3|194289.3|194398.1|194273.1|9
1727940060000|2024-10-03 07:21:00|194416|194291|194420|194295|194423|194298|194415.9|194290.9|11
1727940070000|2024-10-03 07:21:10|194416.4|194291.4|194416.9|194291.9|194421.4|194296.4|194416.4|194291.4|11
1727940080000|2024-10-03 07:21:20|194421.5|194296.5|194425.6|194300.6|194428.4|194303.4|194415.9|194290.9|15
1727940090000|2024-10-03 07:21:30|194424.9|194299.9|194419.6|194294.6|194424.9|194299.9|194417.4|194292.4|8
1727940100000|2024-10-03 07:21:40|194417.7|194292.7|194354.2|194229.2|194422.1|194297.1|194349.8|194224.8|22
1727940110000|2024-10-03 07:21:50|194354.1|194229.1|194353|194228|194371.9|194246.9|194353|194228|26
1727940120000|2024-10-03 07:22:00|194343.1|194218.1|194325.1|194200.1|194344.9|194219.9|194322.5|194197.5|18
1727940130000|2024-10-03 07:22:10|194329.4|194204.4|194351|194226|194361|194236|194329.4|194204.4|17
1727940140000|2024-10-03 07:22:20|194358.6|194233.6|194353.5|194228.5|194358.6|194233.6|194344.1|194219.1|11
1727940150000|2024-10-03 07:22:30|194358.1|194233.1|194352.6|194227.6|194358.1|194233.1|194352.6|194227.6|2
1727940160000|2024-10-03 07:22:40|194353.3|194228.3|194384|194259|194388.4|194263.4|194353.3|194228.3|20
1727940170000|2024-10-03 07:22:50|194381.9|194256.9|194378.4|194253.4|194387.6|194262.6|194377.8|194252.8|25
1727940180000|2024-10-03 07:23:00|194379.2|194254.2|194440.1|194315.1|194447|194322|194379.2|194254.2|17
1727940190000|2024-10-03 07:23:10|194441.8|194316.8|194456.4|194331.4|194459.4|194334.4|194441.8|194316.8|15
1727940200000|2024-10-03 07:23:20|194457.4|194332.4|194446.5|194321.5|194459.8|194334.8|194445.6|194320.6|20
1727940210000|2024-10-03 07:23:30|194444.7|194319.7|194459.6|194334.6|194466.4|194341.4|194444.5|194319.5|20
1727940220000|2024-10-03 07:23:40|194458.5|194333.5|194436|194311|194458.5|194333.5|194431.6|194306.6|21
1727940230000|2024-10-03 07:23:50|194436.5|194311.5|194457.6|194332.6|194461.7|194336.7|194436.5|194311.5|19
1727940240000|2024-10-03 07:24:00|194456.2|194331.2|194478.9|194353.9|194479.7|194354.7|194456.2|194331.2|22
1727940250000|2024-10-03 07:24:10|194476.8|194351.8|194475.7|194350.7|194478.9|194353.9|194470.7|194345.7|22
1727940260000|2024-10-03 07:24:20|194473.8|194348.8|194471.1|194346.1|194476.2|194351.2|194470.2|194345.2|20
1727940270000|2024-10-03 07:24:30|194473.8|194348.8|194442.9|194317.9|194476.8|194351.8|194438.3|194313.3|26
1727940280000|2024-10-03 07:24:40|194439.7|194314.7|194408.1|194283.1|194466|194341|194399.9|194274.9|23
1727940290000|2024-10-03 07:24:50|194408.2|194283.2|194401.2|194276.2|194419.6|194294.6|194396.3|194271.3|18
1727940300000|2024-10-03 07:25:00|194396.9|194271.9|194405.3|194280.3|194407.6|194282.6|194396.9|194271.9|20
1727940310000|2024-10-03 07:25:10|194406|194281|194363.8|194238.8|194420.6|194295.6|194363.8|194238.8|26
1727940320000|2024-10-03 07:25:20|194365.6|194240.6|194374.4|194249.4|194385|194260|194353.1|194228.1|21
1727940330000|2024-10-03 07:25:30|194376.9|194251.9|194371|194246|194399.4|194274.4|194357.1|194232.1|26
1727940340000|2024-10-03 07:25:40|194372.9|194247.9|194398.4|194273.4|194402.7|194277.7|194372.9|194247.9|12
1727940350000|2024-10-03 07:25:50|194395.9|194270.9|194405|194280|194405.5|194280.5|194395.7|194270.7|9
1727940360000|2024-10-03 07:26:00|194407.2|194282.2|194431|194306|194445|194320|194407.2|194282.2|26
1727940370000|2024-10-03 07:26:10|194433.1|194308.1|194432.7|194307.7|194447.7|194322.7|194430.4|194305.4|14
1727940380000|2024-10-03 07:26:20|194430.6|194305.6|194430|194305|194447.4|194322.4|194430|194305|23
1727940390000|2024-10-03 07:26:30|194431.8|194306.8|194430.5|194305.5|194432.4|194307.4|194430.5|194305.5|4
1727940400000|2024-10-03 07:26:40|194432.2|194307.2|194431.3|194306.3|194434.1|194309.1|194428.8|194303.8|15
1727940410000|2024-10-03 07:26:50|194433.6|194308.6|194378.2|194253.2|194433.6|194308.6|194378.2|194253.2|25
1727940420000|2024-10-03 07:27:00|194377.6|194252.6|194361.6|194236.6|194377.6|194252.6|194354.4|194229.4|29
1727940430000|2024-10-03 07:27:10|194362.9|194237.9|194389.7|194264.7|194396.7|194271.7|194362.9|194237.9|25
1727940440000|2024-10-03 07:27:20|194388.9|194263.9|194393.8|194268.8|194397.5|194272.5|194388.1|194263.1|17
1727940450000|2024-10-03 07:27:30|194395.4|194270.4|194400.1|194275.1|194411.4|194286.4|194390.9|194265.9|30
1727940460000|2024-10-03 07:27:40|194397.9|194272.9|194398.2|194273.2|194403.8|194278.8|194395.8|194270.8|20
1727940470000|2024-10-03 07:27:50|194395.1|194270.1|194395.3|194270.3|194400.5|194275.5|194373.6|194248.6|26
1727940480000|2024-10-03 07:28:00|194375.3|194250.3|194365.6|194240.6|194382.6|194257.6|194360|194235|18
1727940490000|2024-10-03 07:28:10|194366.1|194241.1|194362.5|194237.5|194372.4|194247.4|194356.6|194231.6|25
1727940500000|2024-10-03 07:28:20|194361.5|194236.5|194364.7|194239.7|194366|194241|194348.8|194223.8|36
1727940510000|2024-10-03 07:28:30|194362.3|194237.3|194356.9|194231.9|194363.9|194238.9|194352|194227|36
1727940520000|2024-10-03 07:28:40|194355.6|194230.6|194340.2|194215.2|194359.7|194234.7|194333.5|194208.5|34
1727940530000|2024-10-03 07:28:50|194338.2|194213.2|194338.6|194213.6|194351.7|194226.7|194332.1|194207.1|28
1727940540000|2024-10-03 07:29:00|194335.4|194210.4|194335.1|194210.1|194356.1|194231.1|194325.4|194200.4|24
1727940550000|2024-10-03 07:29:10|194349.2|194224.2|194343.6|194218.6|194350|194225|194343.4|194218.4|12
1727940560000|2024-10-03 07:29:20|194343.7|194218.7|194345.1|194220.1|194352|194227|194343.2|194218.2|8
1727940570000|2024-10-03 07:29:30|194347.5|194222.5|194393.5|194268.5|194399.4|194274.4|194343.6|194218.6|26
1727940580000|2024-10-03 07:29:40|194413.5|194288.5|194423.4|194298.4|194428.6|194303.6|194409.2|194284.2|13
1727940590000|2024-10-03 07:29:50|194425.1|194300.1|194427.4|194302.4|194437|194312|194420.8|194295.8|31
1727940600000|2024-10-03 07:30:00|194426.3|194301.3|194472|194347|194488.6|194363.6|194422.4|194297.4|24
1727940610000|2024-10-03 07:30:10|194472.3|194347.3|194466.8|194341.8|194488.5|194363.5|194460.8|194335.8|24
1727940620000|2024-10-03 07:30:20|194470.9|194345.9|194467|194342|194473.4|194348.4|194466|194341|22
1727940630000|2024-10-03 07:30:30|194467.9|194342.9|194508.3|194383.3|194513.3|194388.3|194466.9|194341.9|20
1727940640000|2024-10-03 07:30:40|194513|194388|194514.2|194389.2|194514.8|194389.8|194506.9|194381.9|21
1727940650000|2024-10-03 07:30:50|194508.2|194383.2|194508.5|194383.5|194514.4|194389.4|194507.9|194382.9|22
1727940660000|2024-10-03 07:31:00|194495.8|194370.8|194455.6|194330.6|194508.9|194383.9|194449.9|194324.9|24
1727940670000|2024-10-03 07:31:10|194454.1|194329.1|194457.7|194332.7|194465.3|194340.3|194450.9|194325.9|14
1727940680000|2024-10-03 07:31:20|194456.1|194331.1|194450.6|194325.6|194459.3|194334.3|194448.1|194323.1|14
1727940690000|2024-10-03 07:31:30|194454.1|194329.1|194444.2|194319.2|194462.7|194337.7|194438|194313|15
1727940700000|2024-10-03 07:31:40|194442.4|194317.4|194475.1|194350.1|194475.1|194350.1|194426.6|194301.6|24
1727940710000|2024-10-03 07:31:50|194473.7|194348.7|194464.4|194339.4|194477.9|194352.9|194446.9|194321.9|26
1727940720000|2024-10-03 07:32:00|194458.4|194333.4|194442.2|194317.2|194460.9|194335.9|194435.9|194310.9|18
1727940730000|2024-10-03 07:32:10|194443.1|194318.1|194443.9|194318.9|194457.8|194332.8|194442.3|194317.3|19
1727940740000|2024-10-03 07:32:20|194447|194322|194428.3|194303.3|194451.6|194326.6|194422.9|194297.9|27
1727940750000|2024-10-03 07:32:30|194420.5|194295.5|194425.6|194300.6|194433.9|194308.9|194412.7|194287.7|20
1727940760000|2024-10-03 07:32:40|194418.3|194293.3|194439.1|194314.1|194443.2|194318.2|194416.9|194291.9|23
1727940770000|2024-10-03 07:32:50|194440.8|194315.8|194457.4|194332.4|194465.2|194340.2|194440.8|194315.8|16
1727940780000|2024-10-03 07:33:00|194458|194333|194447.5|194322.5|194458|194333|194430.1|194305.1|25
1727940790000|2024-10-03 07:33:10|194444.5|194319.5|194443.7|194318.7|194450.8|194325.8|194443|194318|8
1727940800000|2024-10-03 07:33:20|194446.3|194321.3|194465.3|194340.3|194468.5|194343.5|194443.7|194318.7|14
1727940810000|2024-10-03 07:33:30|194463.8|194338.8|194476.5|194351.5|194476.5|194351.5|194463.3|194338.3|11
1727940820000|2024-10-03 07:33:40|194475.6|194350.6|194470.8|194345.8|194486.4|194361.4|194470.4|194345.4|32
1727940830000|2024-10-03 07:33:50|194472.1|194347.1|194456.4|194331.4|194472.1|194347.1|194456.4|194331.4|17
1727940840000|2024-10-03 07:34:00|194456|194331|194439.7|194314.7|194456|194331|194424.6|194299.6|16
1727940850000|2024-10-03 07:34:10|194441.5|194316.5|194432.9|194307.9|194441.5|194316.5|194429.6|194304.6|13
1727940860000|2024-10-03 07:34:20|194432.4|194307.4|194428.2|194303.2|194434.6|194309.6|194428.2|194303.2|14
1727940870000|2024-10-03 07:34:30|194432|194307|194460.7|194335.7|194470.7|194345.7|194423.7|194298.7|22
1727940880000|2024-10-03 07:34:40|194462.8|194337.8|194471.6|194346.6|194471.6|194346.6|194456.2|194331.2|12
1727940890000|2024-10-03 07:34:50|194467.5|194342.5|194449.9|194324.9|194472.4|194347.4|194448.2|194323.2|20
1727940900000|2024-10-03 07:35:00|194448.2|194323.2|194460.8|194335.8|194467.8|194342.8|194448.2|194323.2|23
1727940910000|2024-10-03 07:35:10|194463.1|194338.1|194449|194324|194467.1|194342.1|194448.3|194323.3|22
1727940920000|2024-10-03 07:35:20|194450.1|194325.1|194424.2|194299.2|194452.2|194327.2|194415.2|194290.2|20
1727940930000|2024-10-03 07:35:30|194422.3|194297.3|194413.4|194288.4|194424.8|194299.8|194404.4|194279.4|17
1727940940000|2024-10-03 07:35:40|194419.1|194294.1|194426.9|194301.9|194434|194309|194419.1|194294.1|6
1727940950000|2024-10-03 07:35:50|194428.4|194303.4|194439.9|194314.9|194451.1|194326.1|194428.4|194303.4|29
1727940960000|2024-10-03 07:36:00|194438.7|194313.7|194443|194318|194448.2|194323.2|194425.2|194300.2|14
1727940970000|2024-10-03 07:36:10|194441.9|194316.9|194439.4|194314.4|194442.7|194317.7|194437.7|194312.7|16
1727940980000|2024-10-03 07:36:20|194440.3|194315.3|194439.9|194314.9|194443|194318|194439.9|194314.9|3
1727940990000|2024-10-03 07:36:30|194438.7|194313.7|194438.1|194313.1|194438.7|194313.7|194424.2|194299.2|10
1727941000000|2024-10-03 07:36:40|194434.4|194309.4|194409.7|194284.7|194437.5|194312.5|194409.7|194284.7|12
1727941010000|2024-10-03 07:36:50|194412.7|194287.7|194412|194287|194412.7|194287.7|194408.2|194283.2|4
1727941020000|2024-10-03 07:37:00|194412.4|194287.4|194411.8|194286.8|194413.3|194288.3|194409.1|194284.1|6
1727941030000|2024-10-03 07:37:10|194416.9|194291.9|194429.9|194304.9|194439.2|194314.2|194416.9|194291.9|7
1727941040000|2024-10-03 07:37:20|194428.8|194303.8|194433.5|194308.5|194433.5|194308.5|194427.7|194302.7|18
1727941050000|2024-10-03 07:37:30|194429.2|194304.2|194429.2|194304.2|194434.1|194309.1|194427.4|194302.4|13
1727941060000|2024-10-03 07:37:40|194433.1|194308.1|194428.9|194303.9|194434.3|194309.3|194427.3|194302.3|21
1727941070000|2024-10-03 07:37:50|194434.3|194309.3|194471.7|194346.7|194477.5|194352.5|194429.6|194304.6|27
1727941080000|2024-10-03 07:38:00|194466.2|194341.2|194413.8|194288.8|194467.7|194342.7|194407.7|194282.7|16
1727941090000|2024-10-03 07:38:10|194417.4|194292.4|194418.3|194293.3|194418.3|194293.3|194410.4|194285.4|3
1727941100000|2024-10-03 07:38:20|194411.2|194286.2|194409.1|194284.1|194411.4|194286.4|194391|194266|9
1727941110000|2024-10-03 07:38:30|194407.6|194282.6|194410.7|194285.7|194413.4|194288.4|194400.6|194275.6|20
1727941120000|2024-10-03 07:38:40|194412.5|194287.5|194410.6|194285.6|194416|194291|194410.6|194285.6|9
1727941130000|2024-10-03 07:38:50|194415.4|194290.4|194415|194290|194415.5|194290.5|194410.7|194285.7|11
1727941150000|2024-10-03 07:39:10|194413.7|194288.7|194328.4|194203.4|194414.6|194289.6|194324|194199|17
1727941160000|2024-10-03 07:39:20|194328.3|194203.3|194321.6|194196.6|194334.1|194209.1|194321.6|194196.6|20
1727941170000|2024-10-03 07:39:30|194344.5|194219.5|194348.1|194223.1|194349.2|194224.2|194341.7|194216.7|11
1727941180000|2024-10-03 07:39:40|194341.7|194216.7|194347.1|194222.1|194348.9|194223.9|194341.1|194216.1|7
1727941190000|2024-10-03 07:39:50|194347.7|194222.7|194382.4|194257.4|194384.5|194259.5|194340.3|194215.3|17
1727941200000|2024-10-03 07:40:00|194381.1|194256.1|194387.2|194262.2|194387.2|194262.2|194381.1|194256.1|3
1727941210000|2024-10-03 07:40:10|194385.9|194260.9|194396.6|194271.6|194399.8|194274.8|194385.9|194260.9|9
1727941220000|2024-10-03 07:40:20|194395.4|194270.4|194392.6|194267.6|194395.4|194270.4|194385.6|194260.6|14
1727941230000|2024-10-03 07:40:30|194391.1|194266.1|194392|194267|194392|194267|194388.4|194263.4|3
1727941240000|2024-10-03 07:40:40|194394.6|194269.6|194393.3|194268.3|194394.6|194269.6|194393.3|194268.3|2
1727941250000|2024-10-03 07:40:50|194391.8|194266.8|194383.9|194258.9|194408|194283|194383.6|194258.6|20
1727941260000|2024-10-03 07:41:00|194388.2|194263.2|194388.5|194263.5|194389.5|194264.5|194374.2|194249.2|13
1727941270000|2024-10-03 07:41:10|194390.2|194265.2|194389.1|194264.1|194390.2|194265.2|194384.8|194259.8|6
1727941290000|2024-10-03 07:41:30|194384.8|194259.8|194389.5|194264.5|194389.5|194264.5|194375.2|194250.2|14
1727941300000|2024-10-03 07:41:40|194384.5|194259.5|194389.8|194264.8|194408.6|194283.6|194384.5|194259.5|19
1727941310000|2024-10-03 07:41:50|194391.1|194266.1|194395|194270|194395|194270|194385.9|194260.9|13
1727941320000|2024-10-03 07:42:00|194394.4|194269.4|194391.9|194266.9|194396.3|194271.3|194387.2|194262.2|8
1727941330000|2024-10-03 07:42:10|194393.5|194268.5|194393|194268|194395|194270|194385.9|194260.9|9
1727941340000|2024-10-03 07:42:20|194390.8|194265.8|194391.7|194266.7|194392.9|194267.9|194381.7|194256.7|13
1727941350000|2024-10-03 07:42:30|194389.5|194264.5|194392.7|194267.7|194392.7|194267.7|194389.5|194264.5|4
1727941370000|2024-10-03 07:42:50|194390|194265|194400.1|194275.1|194421.2|194296.2|194390|194265|17
1727941380000|2024-10-03 07:43:00|194399.5|194274.5|194399.8|194274.8|194400.6|194275.6|194394.4|194269.4|11
1727941390000|2024-10-03 07:43:10|194400.3|194275.3|194399.4|194274.4|194404.9|194279.9|194396.8|194271.8|19
1727941400000|2024-10-03 07:43:20|194402.1|194277.1|194420.6|194295.6|194420.6|194295.6|194402.1|194277.1|20
1727941410000|2024-10-03 07:43:30|194422|194297|194436.4|194311.4|194446|194321|194422|194297|8
1727941430000|2024-10-03 07:43:50|194436.1|194311.1|194436|194311|194436.6|194311.6|194434.2|194309.2|5
1727941440000|2024-10-03 07:44:00|194436.5|194311.5|194440|194315|194446.8|194321.8|194436.1|194311.1|13
1727941450000|2024-10-03 07:44:10|194439.7|194314.7|194439.7|194314.7|194439.7|194314.7|194439.7|194314.7|1
1727941460000|2024-10-03 07:44:20|194443.1|194318.1|194438.3|194313.3|194443.1|194318.1|194438.3|194313.3|3
1727941470000|2024-10-03 07:44:30|194438.4|194313.4|194432.4|194307.4|194439.9|194314.9|194419.6|194294.6|15
1727941480000|2024-10-03 07:44:40|194434.6|194309.6|194434.6|194309.6|194435.5|194310.5|194432.4|194307.4|5
1727941490000|2024-10-03 07:44:50|194432.9|194307.9|194433.8|194308.8|194438.9|194313.9|194432.4|194307.4|11
1727941500000|2024-10-03 07:45:00|194431.7|194306.7|194435.3|194310.3|194438.2|194313.2|194431.7|194306.7|4
1727941510000|2024-10-03 07:45:10|194435.2|194310.2|194435.9|194310.9|194440.7|194315.7|194435.2|194310.2|4
1727941520000|2024-10-03 07:45:20|194434.5|194309.5|194436.4|194311.4|194436.4|194311.4|194434.5|194309.5|4
1727941530000|2024-10-03 07:45:30|194435.9|194310.9|194441|194316|194442.6|194317.6|194434.9|194309.9|10
1727941540000|2024-10-03 07:45:40|194446.5|194321.5|194510.5|194385.5|194521.1|194396.1|194436.2|194311.2|27
1727941550000|2024-10-03 07:45:50|194510.2|194385.2|194488.7|194363.7|194510.2|194385.2|194486.6|194361.6|18
1727941560000|2024-10-03 07:46:00|194496.4|194371.4|194495.4|194370.4|194499.4|194374.4|194494|194369|29
1727941570000|2024-10-03 07:46:10|194493.4|194368.4|194483.6|194358.6|194493.4|194368.4|194479.7|194354.7|17
1727941580000|2024-10-03 07:46:20|194484.9|194359.9|194480.4|194355.4|194486.8|194361.8|194476.2|194351.2|20
1727941590000|2024-10-03 07:46:30|194484.7|194359.7|194509|194384|194513.7|194388.7|194481.1|194356.1|23
1727941600000|2024-10-03 07:46:40|194514.1|194389.1|194515.5|194390.5|194524.1|194399.1|194509.7|194384.7|27
1727941610000|2024-10-03 07:46:50|194510.9|194385.9|194510.6|194385.6|194517.4|194392.4|194509.4|194384.4|8
1727941620000|2024-10-03 07:47:00|194510.2|194385.2|194485.4|194360.4|194516.3|194391.3|194485.4|194360.4|16
1727941630000|2024-10-03 07:47:10|194488.9|194363.9|194484.5|194359.5|194489.8|194364.8|194483|194358|11
1727941640000|2024-10-03 07:47:20|194483.7|194358.7|194480.8|194355.8|194488.8|194363.8|194478.7|194353.7|15
1727941650000|2024-10-03 07:47:30|194486.1|194361.1|194453.8|194328.8|194486.1|194361.1|194449.6|194324.6|19
1727941660000|2024-10-03 07:47:40|194452.2|194327.2|194451.1|194326.1|194455|194330|194447.5|194322.5|16
1727941670000|2024-10-03 07:47:50|194453.3|194328.3|194451.4|194326.4|194453.3|194328.3|194447|194322|17
1727941680000|2024-10-03 07:48:00|194448.9|194323.9|194449.7|194324.7|194452.1|194327.1|194437.7|194312.7|21
1727941690000|2024-10-03 07:48:10|194448.3|194323.3|194449.3|194324.3|194449.6|194324.6|194447.6|194322.6|7
1727941700000|2024-10-03 07:48:20|194447|194322|194449.8|194324.8|194451.2|194326.2|194446.3|194321.3|19
1727941710000|2024-10-03 07:48:30|194451.5|194326.5|194448.3|194323.3|194451.5|194326.5|194446|194321|19
1727941720000|2024-10-03 07:48:40|194450.7|194325.7|194452|194327|194452|194327|194448.3|194323.3|5
1727941730000|2024-10-03 07:48:50|194455.6|194330.6|194471.3|194346.3|194473.2|194348.2|194455.6|194330.6|7
1727941740000|2024-10-03 07:49:00|194472.2|194347.2|194462.7|194337.7|194482.7|194357.7|194461.2|194336.2|19
1727941750000|2024-10-03 07:49:10|194462.1|194337.1|194462.5|194337.5|194464.2|194339.2|194450.3|194325.3|17
1727941760000|2024-10-03 07:49:20|194463.7|194338.7|194537.2|194412.2|194537.2|194412.2|194463.7|194338.7|18
1727941770000|2024-10-03 07:49:30|194533.7|194408.7|194538.1|194413.1|194538.1|194413.1|194531|194406|11
1727941780000|2024-10-03 07:49:40|194535.3|194410.3|194538.2|194413.2|194538.2|194413.2|194535.3|194410.3|2
1727941790000|2024-10-03 07:49:50|194541.7|194416.7|194520.9|194395.9|194541.7|194416.7|194519.4|194394.4|7
1727941800000|2024-10-03 07:50:00|194520.5|194395.5|194532.8|194407.8|194542.1|194417.1|194520.5|194395.5|22
1727941810000|2024-10-03 07:50:10|194538.8|194413.8|194532.5|194407.5|194541.3|194416.3|194531.4|194406.4|17
1727941820000|2024-10-03 07:50:20|194507.6|194382.6|194509|194384|194509.5|194384.5|194505.5|194380.5|9
1727941830000|2024-10-03 07:50:30|194503.9|194378.9|194502.5|194377.5|194507.5|194382.5|194502.2|194377.2|15
1727941840000|2024-10-03 07:50:40|194506.8|194381.8|194523.1|194398.1|194528.8|194403.8|194506.8|194381.8|14
1727941850000|2024-10-03 07:50:50|194525.8|194400.8|194499.6|194374.6|194526|194401|194498.5|194373.5|23
1727941860000|2024-10-03 07:51:00|194493.4|194368.4|194493.4|194368.4|194493.4|194368.4|194493.4|194368.4|1
1727941870000|2024-10-03 07:51:10|194490|194365|194479.9|194354.9|194490|194365|194475.9|194350.9|12
1727941880000|2024-10-03 07:51:20|194477.3|194352.3|194484.2|194359.2|194485.9|194360.9|194477.3|194352.3|10
1727941890000|2024-10-03 07:51:30|194480.5|194355.5|194483.2|194358.2|194485.4|194360.4|194474.9|194349.9|8
1727941900000|2024-10-03 07:51:40|194481.8|194356.8|194484.3|194359.3|194484.5|194359.5|194480.2|194355.2|9
1727941910000|2024-10-03 07:51:50|194483|194358|194482.2|194357.2|194485.2|194360.2|194480.8|194355.8|13
1727941920000|2024-10-03 07:52:00|194483.6|194358.6|194474.3|194349.3|194483.6|194358.6|194467.4|194342.4|8
1727941930000|2024-10-03 07:52:10|194471.7|194346.7|194481.4|194356.4|194481.4|194356.4|194468.4|194343.4|11
1727941940000|2024-10-03 07:52:20|194479.5|194354.5|194438.3|194313.3|194479.5|194354.5|194420.5|194295.5|9
1727941950000|2024-10-03 07:52:30|194437.5|194312.5|194432.3|194307.3|194446.6|194321.6|194428.7|194303.7|22
1727941960000|2024-10-03 07:52:40|194434.5|194309.5|194431.4|194306.4|194446|194321|194427.7|194302.7|19
1727941970000|2024-10-03 07:52:50|194443.6|194318.6|194429.4|194304.4|194446.2|194321.2|194425.2|194300.2|21
1727941980000|2024-10-03 07:53:00|194429.6|194304.6|194427.4|194302.4|194434.9|194309.9|194426.1|194301.1|21
1727941990000|2024-10-03 07:53:10|194429.7|194304.7|194432.7|194307.7|194434.5|194309.5|194425.5|194300.5|8
1727942000000|2024-10-03 07:53:20|194435|194310|194435|194310|194435|194310|194435|194310|1
1727942010000|2024-10-03 07:53:30|194436.5|194311.5|194432.6|194307.6|194436.5|194311.5|194428.2|194303.2|12
1727942020000|2024-10-03 07:53:40|194434.6|194309.6|194432.4|194307.4|194434.6|194309.6|194428.5|194303.5|13
1727942030000|2024-10-03 07:53:50|194432.8|194307.8|194432.4|194307.4|194436.1|194311.1|194432.4|194307.4|11
1727942040000|2024-10-03 07:54:00|194434.5|194309.5|194433.1|194308.1|194434.5|194309.5|194426.9|194301.9|11
1727942050000|2024-10-03 07:54:10|194431.5|194306.5|194431.4|194306.4|194433.2|194308.2|194431.3|194306.3|7
1727942060000|2024-10-03 07:54:20|194435|194310|194425|194300|194436.7|194311.7|194422.1|194297.1|18
1727942070000|2024-10-03 07:54:30|194422.6|194297.6|194424.8|194299.8|194426.7|194301.7|194422.6|194297.6|8
1727942080000|2024-10-03 07:54:40|194423.3|194298.3|194448.3|194323.3|194469.7|194344.7|194423.3|194298.3|11
1727942090000|2024-10-03 07:54:50|194457.8|194332.8|194457.4|194332.4|194458.9|194333.9|194441.1|194316.1|24
1727942100000|2024-10-03 07:55:00|194457.6|194332.6|194450.4|194325.4|194464.2|194339.2|194441.5|194316.5|25
1727942110000|2024-10-03 07:55:10|194452|194327|194446.1|194321.1|194452.2|194327.2|194446.1|194321.1|9
1727942120000|2024-10-03 07:55:20|194450.1|194325.1|194457.4|194332.4|194458.1|194333.1|194449.8|194324.8|20
1727942130000|2024-10-03 07:55:30|194459.2|194334.2|194449.1|194324.1|194459.2|194334.2|194444.9|194319.9|20
1727942140000|2024-10-03 07:55:40|194445.6|194320.6|194457.2|194332.2|194473.7|194348.7|194445.6|194320.6|14
1727942150000|2024-10-03 07:55:50|194461.6|194336.6|194477|194352|194478.6|194353.6|194459.9|194334.9|33
1727942160000|2024-10-03 07:56:00|194473.6|194348.6|194485.2|194360.2|194490.9|194365.9|194473.6|194348.6|22
1727942170000|2024-10-03 07:56:10|194486.9|194361.9|194487.3|194362.3|194489.3|194364.3|194484.9|194359.9|13
1727942180000|2024-10-03 07:56:20|194485.7|194360.7|194486.7|194361.7|194488|194363|194481.4|194356.4|22
1727942190000|2024-10-03 07:56:30|194486|194361|194485|194360|194488.6|194363.6|194483|194358|13
1727942200000|2024-10-03 07:56:40|194487|194362|194485.2|194360.2|194488.6|194363.6|194479.7|194354.7|28
1727942210000|2024-10-03 07:56:50|194480.6|194355.6|194468.5|194343.5|194481.9|194356.9|194462.2|194337.2|33
1727942220000|2024-10-03 07:57:00|194468|194343|194465.4|194340.4|194475.3|194350.3|194463.7|194338.7|18
1727942230000|2024-10-03 07:57:10|194461.1|194336.1|194475.8|194350.8|194477|194352|194460.9|194335.9|27
1727942240000|2024-10-03 07:57:20|194476.5|194351.5|194480.1|194355.1|194491.3|194366.3|194476.2|194351.2|30
1727942250000|2024-10-03 07:57:30|194477.4|194352.4|194477.5|194352.5|194481.9|194356.9|194474.6|194349.6|28
1727942260000|2024-10-03 07:57:40|194477.3|194352.3|194460|194335|194477.3|194352.3|194458.4|194333.4|25
1727942270000|2024-10-03 07:57:50|194459.9|194334.9|194465.3|194340.3|194474.8|194349.8|194459.5|194334.5|27
1727942280000|2024-10-03 07:58:00|194464|194339|194461.1|194336.1|194464.8|194339.8|194456.5|194331.5|20
1727942290000|2024-10-03 07:58:10|194462.2|194337.2|194470.1|194345.1|194478|194353|194457.6|194332.6|19
1727942300000|2024-10-03 07:58:20|194471.5|194346.5|194480|194355|194480|194355|194462.9|194337.9|36
1727942310000|2024-10-03 07:58:30|194477.4|194352.4|194467.3|194342.3|194477.4|194352.4|194451.7|194326.7|32
1727942320000|2024-10-03 07:58:40|194467.1|194342.1|194474.2|194349.2|194481.7|194356.7|194464.6|194339.6|35
1727942330000|2024-10-03 07:58:50|194478|194353|194480|194355|194490.3|194365.3|194472.3|194347.3|28
1727942340000|2024-10-03 07:59:00|194476.1|194351.1|194470.6|194345.6|194484.6|194359.6|194468.9|194343.9|37
1727942350000|2024-10-03 07:59:10|194469.2|194344.2|194467.3|194342.3|194483.2|194358.2|194467.3|194342.3|36
1727942360000|2024-10-03 07:59:20|194470.4|194345.4|194464.5|194339.5|194474|194349|194462.3|194337.3|34
1727942370000|2024-10-03 07:59:30|194463.2|194338.2|194466.8|194341.8|194468|194343|194462.2|194337.2|34
1727942380000|2024-10-03 07:59:40|194468.4|194343.4|194471.6|194346.6|194474.2|194349.2|194460.8|194335.8|19
1727942390000|2024-10-03 07:59:50|194474.5|194349.5|194491|194366|194493.8|194368.8|194474.5|194349.5|26
1727942400000|2024-10-03 08:00:00|194484|194359|194482.1|194357.1|194484.3|194359.3|194470.8|194345.8|30
1727942410000|2024-10-03 08:00:10|194483.2|194358.2|194477.4|194352.4|194484|194359|194466.5|194341.5|34
1727942420000|2024-10-03 08:00:20|194478.7|194353.7|194499.3|194374.3|194503.2|194378.2|194469.6|194344.6|31
1727942430000|2024-10-03 08:00:30|194503.8|194378.8|194503.2|194378.2|194515.3|194390.3|194499.8|194374.8|21
1727942440000|2024-10-03 08:00:40|194508.5|194383.5|194505.6|194380.6|194511.1|194386.1|194504.3|194379.3|7
1727942450000|2024-10-03 08:00:50|194505.7|194380.7|194468.5|194343.5|194510.3|194385.3|194460.5|194335.5|23
1727942460000|2024-10-03 08:01:00|194469.9|194344.9|194473.9|194348.9|194478.3|194353.3|194469.4|194344.4|25
1727942470000|2024-10-03 08:01:10|194471.9|194346.9|194427|194302|194475.3|194350.3|194423.2|194298.2|21
1727942480000|2024-10-03 08:01:20|194427.1|194302.1|194427.2|194302.2|194429.1|194304.1|194427.1|194302.1|4
1727942490000|2024-10-03 08:01:30|194427.3|194302.3|194427.3|194302.3|194427.3|194302.3|194427.3|194302.3|1
1727942500000|2024-10-03 08:01:40|194428.8|194303.8|194477.9|194352.9|194479.6|194354.6|194428.5|194303.5|17
1727942510000|2024-10-03 08:01:50|194478.4|194353.4|194475.1|194350.1|194481.3|194356.3|194475.1|194350.1|20
1727942520000|2024-10-03 08:02:00|194474.3|194349.3|194474.1|194349.1|194480.9|194355.9|194454.5|194329.5|25
1727942530000|2024-10-03 08:02:10|194483.4|194358.4|194479.4|194354.4|194483.4|194358.4|194475|194350|23
1727942540000|2024-10-03 08:02:20|194477.3|194352.3|194456.5|194331.5|194480.3|194355.3|194447.6|194322.6|32
1727942550000|2024-10-03 08:02:30|194456|194331|194466.3|194341.3|194471.5|194346.5|194444.7|194319.7|28
1727942560000|2024-10-03 08:02:40|194466.4|194341.4|194456.3|194331.3|194470.7|194345.7|194455.1|194330.1|19
1727942570000|2024-10-03 08:02:50|194454.6|194329.6|194439.6|194314.6|194468.6|194343.6|194433.6|194308.6|20
1727942580000|2024-10-03 08:03:00|194440|194315|194422.9|194297.9|194442.4|194317.4|194419|194294|19
1727942590000|2024-10-03 08:03:10|194426.3|194301.3|194423.2|194298.2|194426.4|194301.4|194423.2|194298.2|5
1727942600000|2024-10-03 08:03:20|194420.7|194295.7|194427.1|194302.1|194427.1|194302.1|194419.6|194294.6|8
1727942610000|2024-10-03 08:03:30|194420.5|194295.5|194425.3|194300.3|194425.3|194300.3|194420.5|194295.5|3
1727942620000|2024-10-03 08:03:40|194417.7|194292.7|194396.4|194271.4|194417.7|194292.7|194387.7|194262.7|24
1727942630000|2024-10-03 08:03:50|194398.1|194273.1|194398.1|194273.1|194398.1|194273.1|194398.1|194273.1|1
1727942640000|2024-10-03 08:04:00|194395.8|194270.8|194389.1|194264.1|194395.8|194270.8|194387.1|194262.1|7
1727942650000|2024-10-03 08:04:10|194390.3|194265.3|194390.6|194265.6|194392.9|194267.9|194389.6|194264.6|10
1727942660000|2024-10-03 08:04:20|194389|194264|194388.8|194263.8|194392.5|194267.5|194388.8|194263.8|7
1727942670000|2024-10-03 08:04:30|194391|194266|194417.5|194292.5|194420.1|194295.1|194391|194266|14
1727942680000|2024-10-03 08:04:40|194420.1|194295.1|194419.6|194294.6|194426.7|194301.7|194416.9|194291.9|15
1727942690000|2024-10-03 08:04:50|194421.4|194296.4|194419.1|194294.1|194423.7|194298.7|194419.1|194294.1|9
1727942700000|2024-10-03 08:05:00|194421.5|194296.5|194468.8|194343.8|194475.2|194350.2|194420.7|194295.7|20
1727942710000|2024-10-03 08:05:10|194469.1|194344.1|194469.7|194344.7|194477.7|194352.7|194468.2|194343.2|10
1727942720000|2024-10-03 08:05:20|194478.1|194353.1|194470.8|194345.8|194478.1|194353.1|194468|194343|17
1727942730000|2024-10-03 08:05:30|194468.4|194343.4|194469.8|194344.8|194477|194352|194468.4|194343.4|13
1727942740000|2024-10-03 08:05:40|194502.8|194377.8|194483.6|194358.6|194509.3|194384.3|194483.6|194358.6|17
1727942750000|2024-10-03 08:05:50|194475.6|194350.6|194469.1|194344.1|194477.6|194352.6|194462|194337|19
1727942760000|2024-10-03 08:06:00|194466.1|194341.1|194447.6|194322.6|194466.2|194341.2|194443.5|194318.5|13
1727942770000|2024-10-03 08:06:10|194444.8|194319.8|194446.5|194321.5|194446.5|194321.5|194444.4|194319.4|3
1727942780000|2024-10-03 08:06:20|194446.8|194321.8|194443.6|194318.6|194446.8|194321.8|194441.5|194316.5|11
1727942790000|2024-10-03 08:06:30|194445.5|194320.5|194443.3|194318.3|194445.5|194320.5|194441.3|194316.3|9
1727942800000|2024-10-03 08:06:40|194442.8|194317.8|194444.3|194319.3|194446.2|194321.2|194440.8|194315.8|13
1727942810000|2024-10-03 08:06:50|194446|194321|194443.8|194318.8|194446.6|194321.6|194443.8|194318.8|4
1727942820000|2024-10-03 08:07:00|194446|194321|194426.8|194301.8|194446|194321|194422.3|194297.3|17
1727942830000|2024-10-03 08:07:10|194421.7|194296.7|194464.9|194339.9|194470.1|194345.1|194404.3|194279.3|18
1727942840000|2024-10-03 08:07:20|194465.2|194340.2|194447.6|194322.6|194465.2|194340.2|194443.7|194318.7|10
1727942850000|2024-10-03 08:07:30|194447.9|194322.9|194449.6|194324.6|194449.6|194324.6|194447.9|194322.9|2
1727942860000|2024-10-03 08:07:40|194446|194321|194448.8|194323.8|194453|194328|194444.3|194319.3|14
1727942870000|2024-10-03 08:07:50|194445.6|194320.6|194449.7|194324.7|194453.9|194328.9|194445.6|194320.6|14
1727942880000|2024-10-03 08:08:00|194449.3|194324.3|194472|194347|194475.7|194350.7|194444.9|194319.9|17
1727942890000|2024-10-03 08:08:10|194475.9|194350.9|194469.9|194344.9|194475.9|194350.9|194469|194344|9
1727942900000|2024-10-03 08:08:20|194470.1|194345.1|194485.3|194360.3|194495.4|194370.4|194470.1|194345.1|17
1727942910000|2024-10-03 08:08:30|194484.9|194359.9|194476.9|194351.9|194484.9|194359.9|194467.6|194342.6|9
1727942920000|2024-10-03 08:08:40|194474.8|194349.8|194457.9|194332.9|194476.5|194351.5|194455.7|194330.7|15
1727942930000|2024-10-03 08:08:50|194460.8|194335.8|194459.4|194334.4|194473.1|194348.1|194459.3|194334.3|17
1727942940000|2024-10-03 08:09:00|194461.4|194336.4|194468.4|194343.4|194473.9|194348.9|194460.1|194335.1|18
1727942950000|2024-10-03 08:09:10|194469.1|194344.1|194455.4|194330.4|194470.1|194345.1|194455.4|194330.4|18
1727942960000|2024-10-03 08:09:20|194443.7|194318.7|194440.6|194315.6|194445.9|194320.9|194440.1|194315.1|21
1727942970000|2024-10-03 08:09:30|194442.5|194317.5|194445.7|194320.7|194449.9|194324.9|194440.1|194315.1|18
1727942980000|2024-10-03 08:09:40|194450.3|194325.3|194465.3|194340.3|194471.9|194346.9|194449.8|194324.8|11
1727942990000|2024-10-03 08:09:50|194466.9|194341.9|194468.9|194343.9|194472.3|194347.3|194465.4|194340.4|9
1727943000000|2024-10-03 08:10:00|194476.7|194351.7|194489.8|194364.8|194492.7|194367.7|194476.7|194351.7|5
1727943010000|2024-10-03 08:10:10|194492.1|194367.1|194508.3|194383.3|194518.1|194393.1|194489.6|194364.6|16
1727943020000|2024-10-03 08:10:20|194510.5|194385.5|194528.2|194403.2|194534.4|194409.4|194508.8|194383.8|14
1727943030000|2024-10-03 08:10:30|194526.4|194401.4|194527.3|194402.3|194527.3|194402.3|194526.3|194401.3|3
1727943040000|2024-10-03 08:10:40|194534.9|194409.9|194527.3|194402.3|194535.3|194410.3|194527.3|194402.3|4
1727943060000|2024-10-03 08:11:00|194534.7|194409.7|194523.2|194398.2|194534.7|194409.7|194523.2|194398.2|2
1727943080000|2024-10-03 08:11:20|194525.3|194400.3|194528.7|194403.7|194533.9|194408.9|194525.3|194400.3|3
1727943090000|2024-10-03 08:11:30|194526.8|194401.8|194515.4|194390.4|194526.8|194401.8|194513.5|194388.5|8
1727943100000|2024-10-03 08:11:40|194514.4|194389.4|194513|194388|194518.1|194393.1|194512.8|194387.8|7
1727943110000|2024-10-03 08:11:50|194512.9|194387.9|194504.2|194379.2|194519.1|194394.1|194501.7|194376.7|7
1727943120000|2024-10-03 08:12:00|194512|194387|194512.2|194387.2|194516.4|194391.4|194512|194387|7
1727943130000|2024-10-03 08:12:10|194516|194391|194515.6|194390.6|194516|194391|194512.1|194387.1|3
1727943140000|2024-10-03 08:12:20|194513|194388|194511.8|194386.8|194517.4|194392.4|194510.3|194385.3|13
1727943150000|2024-10-03 08:12:30|194512.1|194387.1|194512.3|194387.3|194530.3|194405.3|194512.1|194387.1|13
1727943160000|2024-10-03 08:12:40|194516.1|194391.1|194513.6|194388.6|194517.8|194392.8|194512.4|194387.4|5
1727943170000|2024-10-03 08:12:50|194516.3|194391.3|194512.9|194387.9|194517|194392|194512.9|194387.9|4
1727943180000|2024-10-03 08:13:00|194515.9|194390.9|194520.9|194395.9|194530.5|194405.5|194515.9|194390.9|11
1727943190000|2024-10-03 08:13:10|194527.1|194402.1|194521.3|194396.3|194527.7|194402.7|194520.7|194395.7|6
1727943210000|2024-10-03 08:13:30|194528.1|194403.1|194497.7|194372.7|194528.1|194403.1|194488.7|194363.7|10
1727943220000|2024-10-03 08:13:40|194498.2|194373.2|194514.6|194389.6|194522.6|194397.6|194498.2|194373.2|18
1727943230000|2024-10-03 08:13:50|194521.3|194396.3|194510.5|194385.5|194523|194398|194509.2|194384.2|11
1727943240000|2024-10-03 08:14:00|194517.6|194392.6|194487|194362|194517.6|194392.6|194487|194362|9
1727943250000|2024-10-03 08:14:10|194488.7|194363.7|194486.8|194361.8|194490|194365|194486.8|194361.8|11
1727943260000|2024-10-03 08:14:20|194488.8|194363.8|194486.3|194361.3|194490.1|194365.1|194485.2|194360.2|14
1727943270000|2024-10-03 08:14:30|194488.2|194363.2|194479.6|194354.6|194489.9|194364.9|194470.2|194345.2|35
1727943280000|2024-10-03 08:14:40|194479.8|194354.8|194481.1|194356.1|194491.9|194366.9|194473.6|194348.6|35
1727943290000|2024-10-03 08:14:50|194480.4|194355.4|194484.7|194359.7|194485.5|194360.5|194479.9|194354.9|17
1727943300000|2024-10-03 08:15:00|194466|194341|194465.6|194340.6|194472.8|194347.8|194456.6|194331.6|17
1727943310000|2024-10-03 08:15:10|194459.8|194334.8|194455.4|194330.4|194465|194340|194455.4|194330.4|9
1727943320000|2024-10-03 08:15:20|194452.8|194327.8|194456.3|194331.3|194456.3|194331.3|194452.8|194327.8|3
1727943330000|2024-10-03 08:15:30|194458.1|194333.1|194473.2|194348.2|194478.4|194353.4|194458.1|194333.1|16
1727943340000|2024-10-03 08:15:40|194471.9|194346.9|194460.4|194335.4|194471.9|194346.9|194456.6|194331.6|13
1727943350000|2024-10-03 08:15:50|194464.1|194339.1|194471.9|194346.9|194474.2|194349.2|194463.3|194338.3|14
1727943360000|2024-10-03 08:16:00|194469.8|194344.8|194468.9|194343.9|194471.8|194346.8|194459.9|194334.9|11
1727943370000|2024-10-03 08:16:10|194471.1|194346.1|194471.2|194346.2|194474.5|194349.5|194468.4|194343.4|8
1727943380000|2024-10-03 08:16:20|194472.4|194347.4|194468.9|194343.9|194472.4|194347.4|194457.4|194332.4|13
1727943390000|2024-10-03 08:16:30|194470.6|194345.6|194471.1|194346.1|194472.6|194347.6|194468.9|194343.9|18
1727943400000|2024-10-03 08:16:40|194475.1|194350.1|194468.6|194343.6|194475.1|194350.1|194463.9|194338.9|12
1727943410000|2024-10-03 08:16:50|194467.3|194342.3|194471.9|194346.9|194472.8|194347.8|194467.3|194342.3|10
1727943420000|2024-10-03 08:17:00|194467.7|194342.7|194455|194330|194467.7|194342.7|194452.5|194327.5|7
1727943430000|2024-10-03 08:17:10|194452.4|194327.4|194465.7|194340.7|194471.1|194346.1|194451.5|194326.5|17
1727943440000|2024-10-03 08:17:20|194462.4|194337.4|194465.6|194340.6|194469|194344|194462.4|194337.4|13
1727943450000|2024-10-03 08:17:30|194467.2|194342.2|194465.2|194340.2|194467.4|194342.4|194465.2|194340.2|8
1727943460000|2024-10-03 08:17:40|194465.6|194340.6|194467.4|194342.4|194470.1|194345.1|194465.6|194340.6|8
1727943470000|2024-10-03 08:17:50|194468.7|194343.7|194467|194342|194472.9|194347.9|194465.3|194340.3|11
1727943480000|2024-10-03 08:18:00|194471.9|194346.9|194466.1|194341.1|194471.9|194346.9|194464.1|194339.1|14
1727943490000|2024-10-03 08:18:10|194466.5|194341.5|194443.4|194318.4|194474.1|194349.1|194420.3|194295.3|13
1727943500000|2024-10-03 08:18:20|194441.6|194316.6|194442.2|194317.2|194443.7|194318.7|194439.7|194314.7|5
1727943510000|2024-10-03 08:18:30|194434.4|194309.4|194429.6|194304.6|194437.8|194312.8|194423.2|194298.2|21
1727943520000|2024-10-03 08:18:40|194434.1|194309.1|194429.3|194304.3|194435.8|194310.8|194424.1|194299.1|11
1727943530000|2024-10-03 08:18:50|194425.1|194300.1|194390.1|194265.1|194433.1|194308.1|194383.9|194258.9|14
1727943540000|2024-10-03 08:19:00|194390.7|194265.7|194390.5|194265.5|194391.6|194266.6|194390.5|194265.5|3
1727943550000|2024-10-03 08:19:10|194391.7|194266.7|194392.3|194267.3|194395.8|194270.8|194390.5|194265.5|14
1727943560000|2024-10-03 08:19:20|194391.1|194266.1|194395.2|194270.2|194395.2|194270.2|194391.1|194266.1|8
1727943570000|2024-10-03 08:19:30|194395.5|194270.5|194393.4|194268.4|194397.6|194272.6|194392.9|194267.9|14
1727943580000|2024-10-03 08:19:40|194392.9|194267.9|194392.5|194267.5|194393.5|194268.5|194391.3|194266.3|11
1727943590000|2024-10-03 08:19:50|194393.2|194268.2|194392.3|194267.3|194395.2|194270.2|194387.6|194262.6|12
1727943600000|2024-10-03 08:20:00|194386.2|194261.2|194394.5|194269.5|194395.3|194270.3|194386.2|194261.2|20
1727943610000|2024-10-03 08:20:10|194392.3|194267.3|194384.7|194259.7|194403.1|194278.1|194380.1|194255.1|13
1727943620000|2024-10-03 08:20:20|194387.6|194262.6|194384.6|194259.6|194389.1|194264.1|194382.5|194257.5|8
1727943630000|2024-10-03 08:20:30|194382.9|194257.9|194385.8|194260.8|194386.1|194261.1|194382.9|194257.9|3
1727943640000|2024-10-03 08:20:40|194382.8|194257.8|194381.8|194256.8|194385.7|194260.7|194379.4|194254.4|10
1727943650000|2024-10-03 08:20:50|194382.9|194257.9|194392.6|194267.6|194405.9|194280.9|194381|194256|20
1727943660000|2024-10-03 08:21:00|194393.6|194268.6|194388.6|194263.6|194402|194277|194387|194262|12
1727943670000|2024-10-03 08:21:10|194387.1|194262.1|194386.1|194261.1|194388.8|194263.8|194385.4|194260.4|11
1727943680000|2024-10-03 08:21:20|194387.9|194262.9|194388.4|194263.4|194388.7|194263.7|194385.5|194260.5|8
1727943690000|2024-10-03 08:21:30|194385.4|194260.4|194387.7|194262.7|194389.7|194264.7|194385.4|194260.4|9
1727943700000|2024-10-03 08:21:40|194385.9|194260.9|194387.5|194262.5|194390.2|194265.2|194385.9|194260.9|8
1727943710000|2024-10-03 08:21:50|194389.4|194264.4|194392|194267|194395.7|194270.7|194387.7|194262.7|9
1727943720000|2024-10-03 08:22:00|194390.7|194265.7|194394.5|194269.5|194402.2|194277.2|194390.7|194265.7|11
1727943730000|2024-10-03 08:22:10|194392.5|194267.5|194393.5|194268.5|194394.3|194269.3|194392|194267|11
1727943740000|2024-10-03 08:22:20|194391.9|194266.9|194389.2|194264.2|194393.4|194268.4|194385|194260|11
1727943750000|2024-10-03 08:22:30|194387.7|194262.7|194350.5|194225.5|194389.8|194264.8|194327.6|194202.6|26
1727943760000|2024-10-03 08:22:40|194358.6|194233.6|194398.2|194273.2|194400.2|194275.2|194355.4|194230.4|13
1727943770000|2024-10-03 08:22:50|194397.1|194272.1|194394.9|194269.9|194398.4|194273.4|194387|194262|13
1727943780000|2024-10-03 08:23:00|194399|194274|194389.6|194264.6|194399|194274|194389.1|194264.1|13
1727943790000|2024-10-03 08:23:10|194388.4|194263.4|194368|194243|194389.7|194264.7|194368|194243|6
1727943800000|2024-10-03 08:23:20|194365.5|194240.5|194359|194234|194365.5|194240.5|194352.3|194227.3|12
1727943810000|2024-10-03 08:23:30|194359.7|194234.7|194359.9|194234.9|194360.3|194235.3|194356.2|194231.2|14
1727943820000|2024-10-03 08:23:40|194359.7|194234.7|194356.2|194231.2|194364.1|194239.1|194353.6|194228.6|18
1727943830000|2024-10-03 08:23:50|194352.5|194227.5|194324.7|194199.7|194356.3|194231.3|194324.5|194199.5|15
1727943840000|2024-10-03 08:24:00|194326.1|194201.1|194328.7|194203.7|194329.5|194204.5|194320.7|194195.7|15
1727943850000|2024-10-03 08:24:10|194329.9|194204.9|194328.3|194203.3|194329.9|194204.9|194320.1|194195.1|21
1727943860000|2024-10-03 08:24:20|194328.9|194203.9|194320.9|194195.9|194328.9|194203.9|194315.5|194190.5|10
1727943870000|2024-10-03 08:24:30|194316.4|194191.4|194321.5|194196.5|194323.1|194198.1|194316.3|194191.3|7
1727943880000|2024-10-03 08:24:40|194322.9|194197.9|194321.8|194196.8|194322.9|194197.9|194317.5|194192.5|4
1727943890000|2024-10-03 08:24:50|194315.7|194190.7|194321.3|194196.3|194323|194198|194315.7|194190.7|11
1727943900000|2024-10-03 08:25:00|194323.2|194198.2|194328.8|194203.8|194328.8|194203.8|194321.5|194196.5|12
1727943910000|2024-10-03 08:25:10|194321|194196|194323.4|194198.4|194327.1|194202.1|194314.8|194189.8|19
1727943920000|2024-10-03 08:25:20|194318|194193|194331.1|194206.1|194336.3|194211.3|194317.5|194192.5|27
1727943930000|2024-10-03 08:25:30|194328.4|194203.4|194308.3|194183.3|194331.7|194206.7|194298.1|194173.1|18
1727943940000|2024-10-03 08:25:40|194304.7|194179.7|194328.5|194203.5|194328.5|194203.5|194304.5|194179.5|20
1727943950000|2024-10-03 08:25:50|194327|194202|194328.8|194203.8|194328.8|194203.8|194327|194202|4
1727943960000|2024-10-03 08:26:00|194330.4|194205.4|194332.2|194207.2|194335.7|194210.7|194328.6|194203.6|16
1727943970000|2024-10-03 08:26:10|194334.2|194209.2|194328.8|194203.8|194336.4|194211.4|194328.3|194203.3|16
1727943980000|2024-10-03 08:26:20|194326.2|194201.2|194313.8|194188.8|194328.1|194203.1|194308.6|194183.6|15
1727943990000|2024-10-03 08:26:30|194311.7|194186.7|194313.4|194188.4|194313.9|194188.9|194309.6|194184.6|8
1727944000000|2024-10-03 08:26:40|194314.6|194189.6|194314.7|194189.7|194315.7|194190.7|194310.8|194185.8|19
1727944010000|2024-10-03 08:26:50|194316.2|194191.2|194316.5|194191.5|194318.6|194193.6|194313|194188|19
1727944020000|2024-10-03 08:27:00|194314.8|194189.8|194321.2|194196.2|194322.8|194197.8|194314.8|194189.8|18
1727944030000|2024-10-03 08:27:10|194321.9|194196.9|194313.3|194188.3|194321.9|194196.9|194304.2|194179.2|14
1727944040000|2024-10-03 08:27:20|194315.7|194190.7|194313.1|194188.1|194315.7|194190.7|194310.2|194185.2|14
1727944050000|2024-10-03 08:27:30|194314.7|194189.7|194311|194186|194316.4|194191.4|194310|194185|23
1727944060000|2024-10-03 08:27:40|194313.6|194188.6|194315|194190|194316.5|194191.5|194310.8|194185.8|18
1727944070000|2024-10-03 08:27:50|194314.7|194189.7|194314|194189|194315|194190|194310.1|194185.1|15
1727944080000|2024-10-03 08:28:00|194315.6|194190.6|194316.1|194191.1|194317.2|194192.2|194313.9|194188.9|15
1727944090000|2024-10-03 08:28:10|194314.2|194189.2|194310|194185|194314.2|194189.2|194305.6|194180.6|22
1727944100000|2024-10-03 08:28:20|194310.1|194185.1|194267.2|194142.2|194311.2|194186.2|194257.7|194132.7|34
1727944110000|2024-10-03 08:28:30|194267.6|194142.6|194272.1|194147.1|194275.8|194150.8|194264.7|194139.7|36
1727944120000|2024-10-03 08:28:40|194271.8|194146.8|194273.9|194148.9|194275.3|194150.3|194261.8|194136.8|33
1727944130000|2024-10-03 08:28:50|194272.6|194147.6|194274|194149|194274|194149|194267.5|194142.5|16
1727944140000|2024-10-03 08:29:00|194314.5|194189.5|194314.6|194189.6|194319.6|194194.6|194309.9|194184.9|24
1727944150000|2024-10-03 08:29:10|194314.7|194189.7|194309.8|194184.8|194314.7|194189.7|194309.7|194184.7|26
1727944160000|2024-10-03 08:29:20|194311.3|194186.3|194326.2|194201.2|194333.6|194208.6|194311.3|194186.3|27
1727944170000|2024-10-03 08:29:30|194328.8|194203.8|194330.7|194205.7|194333.9|194208.9|194324.9|194199.9|28
1727944180000|2024-10-03 08:29:40|194331.1|194206.1|194355|194230|194355|194230|194325.9|194200.9|35
1727944190000|2024-10-03 08:29:50|194353.8|194228.8|194359.7|194234.7|194359.7|194234.7|194352|194227|14
1727944200000|2024-10-03 08:30:00|194361.3|194236.3|194356.6|194231.6|194361.5|194236.5|194356.6|194231.6|17
1727944210000|2024-10-03 08:30:10|194354.5|194229.5|194341.2|194216.2|194355.5|194230.5|194338.4|194213.4|12
1727944220000|2024-10-03 08:30:20|194337.9|194212.9|194323.5|194198.5|194347.1|194222.1|194321.8|194196.8|34
1727944230000|2024-10-03 08:30:30|194300.5|194175.5|194279.9|194154.9|194304.1|194179.1|194275|194150|32
1727944240000|2024-10-03 08:30:40|194291.7|194166.7|194296.6|194171.6|194296.6|194171.6|194289.6|194164.6|34
1727944250000|2024-10-03 08:30:50|194293.6|194168.6|194273.8|194148.8|194294.4|194169.4|194264.9|194139.9|40
1727944260000|2024-10-03 08:31:00|194285.1|194160.1|194271.7|194146.7|194292.1|194167.1|194254.7|194129.7|40
1727944270000|2024-10-03 08:31:10|194278.9|194153.9|194267.9|194142.9|194294.6|194169.6|194263.4|194138.4|25
1727944280000|2024-10-03 08:31:20|194268.5|194143.5|194263.6|194138.6|194276.2|194151.2|194259.2|194134.2|38
1727944290000|2024-10-03 08:31:30|194263.2|194138.2|194263.3|194138.3|194265.2|194140.2|194258.6|194133.6|30
1727944300000|2024-10-03 08:31:40|194264.5|194139.5|194268.3|194143.3|194269|194144|194257.4|194132.4|14
1727944310000|2024-10-03 08:31:50|194268.6|194143.6|194247.8|194122.8|194271.3|194146.3|194245.5|194120.5|31
1727944320000|2024-10-03 08:32:00|194251.3|194126.3|194233.3|194108.3|194251.3|194126.3|194212.6|194087.6|31
1727944330000|2024-10-03 08:32:10|194233.7|194108.7|194219|194094|194241.6|194116.6|194214.5|194089.5|18
1727944340000|2024-10-03 08:32:20|194216.8|194091.8|194227.5|194102.5|194237.3|194112.3|194212.6|194087.6|18
1727944350000|2024-10-03 08:32:30|194228.2|194103.2|194217|194092|194230.7|194105.7|194212.5|194087.5|22
1727944360000|2024-10-03 08:32:40|194218.3|194093.3|194204.3|194079.3|194218.3|194093.3|194201.8|194076.8|24
1727944370000|2024-10-03 08:32:50|194203.2|194078.2|194189.2|194064.2|194204.3|194079.3|194183.9|194058.9|21
1727944380000|2024-10-03 08:33:00|194183.9|194058.9|194179.2|194054.2|194189.9|194064.9|194157.8|194032.8|23
1727944390000|2024-10-03 08:33:10|194180.8|194055.8|194179.9|194054.9|194180.8|194055.8|194178.2|194053.2|8
1727944400000|2024-10-03 08:33:20|194180.3|194055.3|194179.6|194054.6|194180.9|194055.9|194177.6|194052.6|13
1727944410000|2024-10-03 08:33:30|194181.5|194056.5|194180.2|194055.2|194181.5|194056.5|194176.5|194051.5|14
1727944420000|2024-10-03 08:33:40|194185.3|194060.3|194205.5|194080.5|194207.8|194082.8|194178|194053|15
1727944430000|2024-10-03 08:33:50|194205.1|194080.1|194202.6|194077.6|194205.1|194080.1|194199.3|194074.3|9
1727944440000|2024-10-03 08:34:00|194205.1|194080.1|194208.4|194083.4|194208.4|194083.4|194201.2|194076.2|13
1727944450000|2024-10-03 08:34:10|194211.7|194086.7|194204.5|194079.5|194215.9|194090.9|194203.7|194078.7|13
1727944460000|2024-10-03 08:34:20|194204.4|194079.4|194195.9|194070.9|194204.4|194079.4|194194|194069|22
1727944470000|2024-10-03 08:34:30|194195.1|194070.1|194204.8|194079.8|194204.8|194079.8|194190|194065|16
1727944480000|2024-10-03 08:34:40|194202.9|194077.9|194194.1|194069.1|194202.9|194077.9|194192.7|194067.7|7
1727944490000|2024-10-03 08:34:50|194192.5|194067.5|194215.3|194090.3|194220.6|194095.6|194192.5|194067.5|17
1727944500000|2024-10-03 08:35:00|194219.8|194094.8|194209.9|194084.9|194221.3|194096.3|194201.5|194076.5|26
1727944510000|2024-10-03 08:35:10|194222.7|194097.7|194242.9|194117.9|194248.8|194123.8|194222.7|194097.7|28
1727944520000|2024-10-03 08:35:20|194241.9|194116.9|194234.2|194109.2|194241.9|194116.9|194233.5|194108.5|10
1727944530000|2024-10-03 08:35:30|194235.8|194110.8|194196.9|194071.9|194247.3|194122.3|194195|194070|26
1727944540000|2024-10-03 08:35:40|194197.4|194072.4|194200.9|194075.9|194206.7|194081.7|194193|194068|18
1727944550000|2024-10-03 08:35:50|194205.7|194080.7|194212.3|194087.3|194225.4|194100.4|194199.8|194074.8|23
1727944560000|2024-10-03 08:36:00|194217.4|194092.4|194214.9|194089.9|194220.6|194095.6|194214.2|194089.2|9
1727944570000|2024-10-03 08:36:10|194220|194095|194225.9|194100.9|194232.6|194107.6|194212.8|194087.8|21
1727944580000|2024-10-03 08:36:20|194225.4|194100.4|194239.4|194114.4|194245.8|194120.8|194225.4|194100.4|18
1727944590000|2024-10-03 08:36:30|194237.4|194112.4|194229.5|194104.5|194238.3|194113.3|194217.6|194092.6|20
1727944600000|2024-10-03 08:36:40|194228.2|194103.2|194227|194102|194230.1|194105.1|194227|194102|19
1727944610000|2024-10-03 08:36:50|194226.1|194101.1|194242.7|194117.7|194251.1|194126.1|194224.8|194099.8|13
1727944620000|2024-10-03 08:37:00|194246.9|194121.9|194243.1|194118.1|194247.2|194122.2|194241.1|194116.1|6
1727944630000|2024-10-03 08:37:10|194241.7|194116.7|194232.6|194107.6|194243.2|194118.2|194231.2|194106.2|12
1727944640000|2024-10-03 08:37:20|194230.3|194105.3|194231.7|194106.7|194236.8|194111.8|194230.3|194105.3|7
1727944650000|2024-10-03 08:37:30|194237.3|194112.3|194234.7|194109.7|194246.3|194121.3|194231.6|194106.6|13
1727944660000|2024-10-03 08:37:40|194233.7|194108.7|194244.3|194119.3|194251.8|194126.8|194233.1|194108.1|18
1727944670000|2024-10-03 08:37:50|194243.9|194118.9|194244.3|194119.3|194249.1|194124.1|194243.9|194118.9|4
1727944680000|2024-10-03 08:38:00|194243.2|194118.2|194238|194113|194243.2|194118.2|194233|194108|6
1727944690000|2024-10-03 08:38:10|194236.3|194111.3|194241.6|194116.6|194247.1|194122.1|194234.8|194109.8|17
1727944700000|2024-10-03 08:38:20|194246.8|194121.8|194240.3|194115.3|194246.8|194121.8|194235.1|194110.1|12
1727944710000|2024-10-03 08:38:30|194245.6|194120.6|194234.9|194109.9|194245.6|194120.6|194234.9|194109.9|6
1727944720000|2024-10-03 08:38:40|194239.8|194114.8|194238.6|194113.6|194245.1|194120.1|194237.1|194112.1|13
1727944730000|2024-10-03 08:38:50|194240.1|194115.1|194293.8|194168.8|194299.7|194174.7|194240.1|194115.1|16
1727944740000|2024-10-03 08:39:00|194292.2|194167.2|194306|194181|194319.1|194194.1|194291.7|194166.7|18
1727944750000|2024-10-03 08:39:10|194305.1|194180.1|194304.2|194179.2|194311.1|194186.1|194304.2|194179.2|6
1727944760000|2024-10-03 08:39:20|194304.9|194179.9|194304.9|194179.9|194304.9|194179.9|194304.3|194179.3|3
1727944770000|2024-10-03 08:39:30|194304.2|194179.2|194272.5|194147.5|194310.1|194185.1|194267.1|194142.1|13
1727944780000|2024-10-03 08:39:40|194273.2|194148.2|194272.5|194147.5|194277.1|194152.1|194269|194144|19
1727944790000|2024-10-03 08:39:50|194271|194146|194273.1|194148.1|194274.9|194149.9|194269.6|194144.6|21
1727944800000|2024-10-03 08:40:00|194271.6|194146.6|194287.8|194162.8|194309.5|194184.5|194266.2|194141.2|17
1727944810000|2024-10-03 08:40:10|194288.4|194163.4|194300|194175|194306.8|194181.8|194287.8|194162.8|10
1727944820000|2024-10-03 08:40:20|194304.6|194179.6|194304.6|194179.6|194316.8|194191.8|194304.3|194179.3|10
1727944830000|2024-10-03 08:40:30|194306.2|194181.2|194340.9|194215.9|194351|194226|194303.6|194178.6|17
1727944840000|2024-10-03 08:40:40|194344.6|194219.6|194330.4|194205.4|194347.3|194222.3|194327.9|194202.9|15
1727944850000|2024-10-03 08:40:50|194332.2|194207.2|194335|194210|194339.8|194214.8|194331.2|194206.2|13
1727944860000|2024-10-03 08:41:00|194336.5|194211.5|194344.6|194219.6|194350.3|194225.3|194336.1|194211.1|9
1727944870000|2024-10-03 08:41:10|194343.3|194218.3|194344.4|194219.4|194349.3|194224.3|194343.3|194218.3|8
1727944880000|2024-10-03 08:41:20|194343.6|194218.6|194341.6|194216.6|194353.3|194228.3|194339.4|194214.4|15
1727944890000|2024-10-03 08:41:30|194339.9|194214.9|194320.3|194195.3|194339.9|194214.9|194320.3|194195.3|9
1727944900000|2024-10-03 08:41:40|194326.8|194201.8|194323.6|194198.6|194329|194204|194323.6|194198.6|9
1727944910000|2024-10-03 08:41:50|194328|194203|194322|194197|194328|194203|194322|194197|3
1727944920000|2024-10-03 08:42:00|194328|194203|194340.5|194215.5|194350.9|194225.9|194323|194198|25
1727944930000|2024-10-03 08:42:10|194337.3|194212.3|194339.8|194214.8|194341.2|194216.2|194337.1|194212.1|11
1727944940000|2024-10-03 08:42:20|194348.1|194223.1|194345.2|194220.2|194353.2|194228.2|194341.2|194216.2|10
1727944950000|2024-10-03 08:42:30|194343.2|194218.2|194346|194221|194353.6|194228.6|194341.1|194216.1|21
1727944960000|2024-10-03 08:42:40|194345|194220|194352.4|194227.4|194352.5|194227.5|194343.9|194218.9|15
1727944970000|2024-10-03 08:42:50|194365.3|194240.3|194385.6|194260.6|194392.3|194267.3|194365.3|194240.3|21
1727944980000|2024-10-03 08:43:00|194384.9|194259.9|194393.5|194268.5|194393.5|194268.5|194384.9|194259.9|8
1727944990000|2024-10-03 08:43:10|194426|194301|194369.4|194244.4|194426|194301|194369.4|194244.4|10
1727945000000|2024-10-03 08:43:20|194362.5|194237.5|194359.1|194234.1|194368.4|194243.4|194355|194230|19
1727945010000|2024-10-03 08:43:30|194362.9|194237.9|194359.3|194234.3|194363|194238|194358.1|194233.1|8
1727945020000|2024-10-03 08:43:40|194359.7|194234.7|194360.1|194235.1|194364.4|194239.4|194358.9|194233.9|9
1727945030000|2024-10-03 08:43:50|194364.5|194239.5|194359.3|194234.3|194364.5|194239.5|194358.2|194233.2|11
1727945040000|2024-10-03 08:44:00|194359.4|194234.4|194362.1|194237.1|194362.9|194237.9|194352.4|194227.4|15
1727945050000|2024-10-03 08:44:10|194358.1|194233.1|194360|194235|194364.2|194239.2|194358.1|194233.1|6
1727945060000|2024-10-03 08:44:20|194364.4|194239.4|194360.1|194235.1|194364.6|194239.6|194360.1|194235.1|3
1727945070000|2024-10-03 08:44:30|194364.4|194239.4|194360.5|194235.5|194364.4|194239.4|194360|194235|3
1727945080000|2024-10-03 08:44:40|194364.5|194239.5|194360.6|194235.6|194365.7|194240.7|194360.6|194235.6|5
1727945090000|2024-10-03 08:44:50|194364.7|194239.7|194392.1|194267.1|194392.1|194267.1|194360.7|194235.7|15
1727945100000|2024-10-03 08:45:00|194391.3|194266.3|194416.9|194291.9|194422.8|194297.8|194391.3|194266.3|14
1727945110000|2024-10-03 08:45:10|194416.1|194291.1|194418.1|194293.1|194418.7|194293.7|194416.1|194291.1|6
1727945120000|2024-10-03 08:45:20|194421.5|194296.5|194417|194292|194422.9|194297.9|194417|194292|10
1727945130000|2024-10-03 08:45:30|194416.2|194291.2|194392.1|194267.1|194416.2|194291.2|194390.1|194265.1|8
1727945140000|2024-10-03 08:45:40|194389.7|194264.7|194387.9|194262.9|194395.7|194270.7|194385.4|194260.4|16
1727945150000|2024-10-03 08:45:50|194379.3|194254.3|194358.4|194233.4|194379.3|194254.3|194352.4|194227.4|24
1727945160000|2024-10-03 08:46:00|194359.6|194234.6|194358.9|194233.9|194359.6|194234.6|194355.7|194230.7|7
1727945170000|2024-10-03 08:46:10|194359.5|194234.5|194352|194227|194359.5|194234.5|194347.6|194222.6|13
1727945180000|2024-10-03 08:46:20|194351.4|194226.4|194351.3|194226.3|194351.4|194226.4|194351.3|194226.3|2
1727945190000|2024-10-03 08:46:30|194350.5|194225.5|194350.5|194225.5|194350.5|194225.5|194350.5|194225.5|1
1727945200000|2024-10-03 08:46:40|194347|194222|194349.5|194224.5|194349.5|194224.5|194347|194222|2
1727945210000|2024-10-03 08:46:50|194350.4|194225.4|194362.9|194237.9|194364.7|194239.7|194349.3|194224.3|15
1727945220000|2024-10-03 08:47:00|194366.1|194241.1|194364.9|194239.9|194376.4|194251.4|194359.6|194234.6|12
1727945230000|2024-10-03 08:47:10|194362.7|194237.7|194363.1|194238.1|194365.5|194240.5|194362.7|194237.7|3
1727945240000|2024-10-03 08:47:20|194362.4|194237.4|194364.2|194239.2|194364.2|194239.2|194359.2|194234.2|8
1727945250000|2024-10-03 08:47:30|194364.6|194239.6|194362.4|194237.4|194364.6|194239.6|194358.9|194233.9|9
1727945260000|2024-10-03 08:47:40|194359.9|194234.9|194360|194235|194362.8|194237.8|194359.9|194234.9|5
1727945270000|2024-10-03 08:47:50|194362.4|194237.4|194364.3|194239.3|194364.3|194239.3|194358.4|194233.4|8
1727945280000|2024-10-03 08:48:00|194377.4|194252.4|194380.6|194255.6|194389.3|194264.3|194374.9|194249.9|19
1727945290000|2024-10-03 08:48:10|194384.9|194259.9|194386|194261|194393.8|194268.8|194381.9|194256.9|16
1727945300000|2024-10-03 08:48:20|194386.4|194261.4|194396.2|194271.2|194401|194276|194386.4|194261.4|21
1727945310000|2024-10-03 08:48:30|194400.8|194275.8|194397.2|194272.2|194400.9|194275.9|194394.1|194269.1|23
1727945320000|2024-10-03 08:48:40|194395.3|194270.3|194397.4|194272.4|194401.3|194276.3|194394.5|194269.5|26
1727945330000|2024-10-03 08:48:50|194396.8|194271.8|194398.5|194273.5|194400.3|194275.3|194394.8|194269.8|20
1727945340000|2024-10-03 08:49:00|194424.7|194299.7|194420.9|194295.9|194434.6|194309.6|194420.9|194295.9|15
1727945350000|2024-10-03 08:49:10|194423.7|194298.7|194413.1|194288.1|194425.4|194300.4|194413.1|194288.1|10
1727945360000|2024-10-03 08:49:20|194412.6|194287.6|194419.7|194294.7|194424.5|194299.5|194412.6|194287.6|8
1727945370000|2024-10-03 08:49:30|194418.5|194293.5|194417.4|194292.4|194421.4|194296.4|194412.6|194287.6|7
1727945380000|2024-10-03 08:49:40|194422.1|194297.1|194415.8|194290.8|194422.1|194297.1|194415.8|194290.8|6
1727945390000|2024-10-03 08:49:50|194414.3|194289.3|194416.9|194291.9|194421.6|194296.6|194412|194287|8
1727945400000|2024-10-03 08:50:00|194418.8|194293.8|194417.8|194292.8|194423.8|194298.8|194417.7|194292.7|5
1727945410000|2024-10-03 08:50:10|194420.4|194295.4|194423|194298|194425.7|194300.7|194420.4|194295.4|5
1727945420000|2024-10-03 08:50:20|194424.2|194299.2|194424.2|194299.2|194424.2|194299.2|194424.2|194299.2|1
1727945430000|2024-10-03 08:50:30|194426.5|194301.5|194424.4|194299.4|194426.5|194301.5|194424.4|194299.4|2
1727945440000|2024-10-03 08:50:40|194426.6|194301.6|194439.2|194314.2|194446.7|194321.7|194426.6|194301.6|16
1727945450000|2024-10-03 08:50:50|194444.5|194319.5|194439.3|194314.3|194444.5|194319.5|194436.6|194311.6|6
1727945460000|2024-10-03 08:51:00|194442.5|194317.5|194430.5|194305.5|194442.5|194317.5|194420.5|194295.5|8
1727945470000|2024-10-03 08:51:10|194429.2|194304.2|194426.8|194301.8|194429.2|194304.2|194426.8|194301.8|2
1727945480000|2024-10-03 08:51:20|194408.8|194283.8|194396.3|194271.3|194410.5|194285.5|194394.4|194269.4|7
1727945490000|2024-10-03 08:51:30|194397.8|194272.8|194399.8|194274.8|194402.5|194277.5|194397.8|194272.8|11
1727945500000|2024-10-03 08:51:40|194399.2|194274.2|194399.2|194274.2|194399.2|194274.2|194399.2|194274.2|1
1727945510000|2024-10-03 08:51:50|194400.8|194275.8|194421.5|194296.5|194426.8|194301.8|194400.7|194275.7|5
1727945520000|2024-10-03 08:52:00|194423.3|194298.3|194425|194300|194429.6|194304.6|194422.7|194297.7|5
1727945530000|2024-10-03 08:52:10|194426.1|194301.1|194424.6|194299.6|194430.5|194305.5|194424.6|194299.6|5
1727945540000|2024-10-03 08:52:20|194426.5|194301.5|194423.5|194298.5|194426.5|194301.5|194423.5|194298.5|4
1727945550000|2024-10-03 08:52:30|194425.6|194300.6|194425.6|194300.6|194425.6|194300.6|194425.6|194300.6|1
1727945560000|2024-10-03 08:52:40|194424.8|194299.8|194398.9|194273.9|194424.8|194299.8|194392.5|194267.5|7
1727945570000|2024-10-03 08:52:50|194398.4|194273.4|194397.8|194272.8|194400.2|194275.2|194396.3|194271.3|7
1727945580000|2024-10-03 08:53:00|194415.8|194290.8|194416|194291|194417.4|194292.4|194412.6|194287.6|7
1727945590000|2024-10-03 08:53:10|194412.2|194287.2|194412.1|194287.1|194414.7|194289.7|194410.7|194285.7|5
1727945600000|2024-10-03 08:53:20|194410.4|194285.4|194397.9|194272.9|194410.4|194285.4|194393.5|194268.5|5
1727945610000|2024-10-03 08:53:30|194396.1|194271.1|194361.4|194236.4|194396.1|194271.1|194354.7|194229.7|16
1727945620000|2024-10-03 08:53:40|194362.2|194237.2|194362.6|194237.6|194365.8|194240.8|194361.9|194236.9|4
1727945630000|2024-10-03 08:53:50|194365.5|194240.5|194363.1|194238.1|194366.2|194241.2|194358.4|194233.4|12
1727945640000|2024-10-03 08:54:00|194375.9|194250.9|194397.4|194272.4|194397.5|194272.5|194375.9|194250.9|11
1727945650000|2024-10-03 08:54:10|194399.4|194274.4|194394.3|194269.3|194399.4|194274.4|194392.2|194267.2|19
1727945660000|2024-10-03 08:54:20|194394.8|194269.8|194394.3|194269.3|194397.6|194272.6|194392.6|194267.6|28
1727945670000|2024-10-03 08:54:30|194396.6|194271.6|194401.4|194276.4|194408.4|194283.4|194388.8|194263.8|35
1727945680000|2024-10-03 08:54:40|194401.6|194276.6|194404.8|194279.8|194406|194281|194399.6|194274.6|16
1727945690000|2024-10-03 08:54:50|194405.4|194280.4|194404.3|194279.3|194416.4|194291.4|194403.3|194278.3|7
1727945700000|2024-10-03 08:55:00|194423.3|194298.3|194410.7|194285.7|194423.3|194298.3|194410.7|194285.7|7
1727945710000|2024-10-03 08:55:10|194415.6|194290.6|194413.3|194288.3|194415.6|194290.6|194413.3|194288.3|2
1727945720000|2024-10-03 08:55:20|194412.4|194287.4|194429.3|194304.3|194429.3|194304.3|194410.5|194285.5|10
1727945730000|2024-10-03 08:55:30|194423.4|194298.4|194423.4|194298.4|194423.4|194298.4|194423.4|194298.4|1
1727945740000|2024-10-03 08:55:40|194421.2|194296.2|194404.3|194279.3|194421.2|194296.2|194402.7|194277.7|11
1727945750000|2024-10-03 08:55:50|194402.4|194277.4|194399.9|194274.9|194402.4|194277.4|194393.4|194268.4|8
1727945760000|2024-10-03 08:56:00|194405.3|194280.3|194409.2|194284.2|194421.7|194296.7|194404.7|194279.7|11
1727945770000|2024-10-03 08:56:10|194387|194262|194364.3|194239.3|194387|194262|194359.9|194234.9|33
1727945780000|2024-10-03 08:56:20|194363.9|194238.9|194364.4|194239.4|194364.4|194239.4|194356.6|194231.6|19
1727945790000|2024-10-03 08:56:30|194362.9|194237.9|194365.1|194240.1|194366.3|194241.3|194361.6|194236.6|19
1727945800000|2024-10-03 08:56:40|194362.4|194237.4|194362.6|194237.6|194366|194241|194360.6|194235.6|29
1727945810000|2024-10-03 08:56:50|194364.4|194239.4|194364.5|194239.5|194367|194242|194360.7|194235.7|23
1727945820000|2024-10-03 08:57:00|194361|194236|194383.3|194258.3|194388.4|194263.4|194361|194236|26
1727945830000|2024-10-03 08:57:10|194383.1|194258.1|194365.3|194240.3|194391.4|194266.4|194362.7|194237.7|25
1727945840000|2024-10-03 08:57:20|194365.7|194240.7|194362.6|194237.6|194373.5|194248.5|194358.5|194233.5|33
1727945850000|2024-10-03 08:57:30|194360.1|194235.1|194357.9|194232.9|194368.1|194243.1|194357.9|194232.9|40
1727945860000|2024-10-03 08:57:40|194363.4|194238.4|194368.3|194243.3|194368.6|194243.6|194358.5|194233.5|38
1727945870000|2024-10-03 08:57:50|194373.6|194248.6|194374.9|194249.9|194392|194267|194370.7|194245.7|19
1727945880000|2024-10-03 08:58:00|194390.4|194265.4|194385.9|194260.9|194394.9|194269.9|194378.5|194253.5|26
1727945890000|2024-10-03 08:58:10|194392.8|194267.8|194402.8|194277.8|194407.7|194282.7|194392.8|194267.8|31
1727945900000|2024-10-03 08:58:20|194401.5|194276.5|194396.3|194271.3|194405.4|194280.4|194387.7|194262.7|27
1727945910000|2024-10-03 08:58:30|194393.7|194268.7|194392.9|194267.9|194396.8|194271.8|194390.4|194265.4|31
1727945920000|2024-10-03 08:58:40|194387.9|194262.9|194393.6|194268.6|194396|194271|194377.6|194252.6|34
1727945930000|2024-10-03 08:58:50|194398.7|194273.7|194384.3|194259.3|194399.5|194274.5|194381.8|194256.8|32
1727945940000|2024-10-03 08:59:00|194385.9|194260.9|194404.3|194279.3|194408.8|194283.8|194384.1|194259.1|21
1727945950000|2024-10-03 08:59:10|194401.6|194276.6|194404.3|194279.3|194404.3|194279.3|194396|194271|16
1727945960000|2024-10-03 08:59:20|194399.9|194274.9|194399.9|194274.9|194404.3|194279.3|194396.4|194271.4|23
1727945970000|2024-10-03 08:59:30|194401.1|194276.1|194402.7|194277.7|194407.9|194282.9|194397.3|194272.3|29
1727945980000|2024-10-03 08:59:40|194401.8|194276.8|194407.7|194282.7|194407.7|194282.7|194401.6|194276.6|13
1727945990000|2024-10-03 08:59:50|194413.3|194288.3|194422.3|194297.3|194423.1|194298.1|194407.5|194282.5|28
1727946000000|2024-10-03 09:00:00|194412.7|194287.7|194401|194276|194423.7|194298.7|194399|194274|29
1727946010000|2024-10-03 09:00:10|194403.3|194278.3|194404.9|194279.9|194423|194298|194400.5|194275.5|23
1727946020000|2024-10-03 09:00:20|194404.5|194279.5|194400.9|194275.9|194413.1|194288.1|194390.3|194265.3|38
1727946030000|2024-10-03 09:00:30|194406|194281|194398.3|194273.3|194406|194281|194394.4|194269.4|37
1727946040000|2024-10-03 09:00:40|194399.4|194274.4|194397.6|194272.6|194403.7|194278.7|194393.6|194268.6|33
1727946050000|2024-10-03 09:00:50|194393.8|194268.8|194384.6|194259.6|194401.1|194276.1|194382.5|194257.5|32
1727946060000|2024-10-03 09:01:00|194384.5|194259.5|194390.1|194265.1|194399.6|194274.6|194383.4|194258.4|32
1727946070000|2024-10-03 09:01:10|194389.9|194264.9|194393.4|194268.4|194398.7|194273.7|194388.3|194263.3|28
1727946080000|2024-10-03 09:01:20|194391.8|194266.8|194363.9|194238.9|194391.8|194266.8|194363|194238|37
1727946090000|2024-10-03 09:01:30|194369.6|194244.6|194365.5|194240.5|194373.3|194248.3|194359.9|194234.9|35
1727946100000|2024-10-03 09:01:40|194366.8|194241.8|194377|194252|194390.1|194265.1|194360.8|194235.8|31
1727946110000|2024-10-03 09:01:50|194378.7|194253.7|194376.5|194251.5|194378.7|194253.7|194373.3|194248.3|10
1727946120000|2024-10-03 09:02:00|194380.9|194255.9|194374.8|194249.8|194389.5|194264.5|194373|194248|21
1727946130000|2024-10-03 09:02:10|194386.8|194261.8|194385.1|194260.1|194388.8|194263.8|194377.6|194252.6|20
1727946140000|2024-10-03 09:02:20|194382.5|194257.5|194390|194265|194390|194265|194382.5|194257.5|16
1727946150000|2024-10-03 09:02:30|194387.5|194262.5|194385.4|194260.4|194394.6|194269.6|194384.3|194259.3|18
1727946160000|2024-10-03 09:02:40|194387.6|194262.6|194385.1|194260.1|194393.9|194268.9|194383.5|194258.5|25
1727946170000|2024-10-03 09:02:50|194381.8|194256.8|194384.6|194259.6|194390|194265|194381.8|194256.8|16
1727946180000|2024-10-03 09:03:00|194419.2|194294.2|194412.8|194287.8|194430.7|194305.7|194411.4|194286.4|21
1727946190000|2024-10-03 09:03:10|194410.1|194285.1|194411.6|194286.6|194422.2|194297.2|194410.1|194285.1|19
1727946200000|2024-10-03 09:03:20|194409.1|194284.1|194408.8|194283.8|194413.6|194288.6|194406.2|194281.2|7
1727946210000|2024-10-03 09:03:30|194413.5|194288.5|194405.4|194280.4|194418|194293|194400.7|194275.7|15
1727946220000|2024-10-03 09:03:40|194401.4|194276.4|194402.1|194277.1|194404.9|194279.9|194401.4|194276.4|9
1727946230000|2024-10-03 09:03:50|194399.7|194274.7|194404.4|194279.4|194410.6|194285.6|194399.7|194274.7|18
1727946240000|2024-10-03 09:04:00|194402.1|194277.1|194421.2|194296.2|194426.5|194301.5|194402.1|194277.1|15
1727946250000|2024-10-03 09:04:10|194419.1|194294.1|194422.4|194297.4|194422.4|194297.4|194407.8|194282.8|5
1727946260000|2024-10-03 09:04:20|194419.6|194294.6|194419.2|194294.2|194419.6|194294.6|194419.2|194294.2|2
1727946270000|2024-10-03 09:04:30|194424.8|194299.8|194426.1|194301.1|194433.2|194308.2|194422.2|194297.2|9
1727946280000|2024-10-03 09:04:40|194429.1|194304.1|194433.2|194308.2|194436.6|194311.6|194426.4|194301.4|9
1727946290000|2024-10-03 09:04:50|194434.3|194309.3|194433.8|194308.8|194438.9|194313.9|194424.8|194299.8|11
1727946300000|2024-10-03 09:05:00|194441|194316|194436|194311|194444.3|194319.3|194434.2|194309.2|5
1727946310000|2024-10-03 09:05:10|194435|194310|194435.7|194310.7|194435.7|194310.7|194435|194310|2
1727946320000|2024-10-03 09:05:20|194433.8|194308.8|194430.9|194305.9|194433.8|194308.8|194430.9|194305.9|2
1727946340000|2024-10-03 09:05:40|194435.1|194310.1|194430.1|194305.1|194435.1|194310.1|194428.2|194303.2|5
1727946360000|2024-10-03 09:06:00|194438|194313|194433.2|194308.2|194440.5|194315.5|194433.2|194308.2|4
1727946370000|2024-10-03 09:06:10|194433.6|194308.6|194432.2|194307.2|194433.6|194308.6|194432.2|194307.2|2
1727946380000|2024-10-03 09:06:20|194431.5|194306.5|194437.8|194312.8|194442.1|194317.1|194431.5|194306.5|5
1727946390000|2024-10-03 09:06:30|194444.5|194319.5|194429.4|194304.4|194445.6|194320.6|194429.4|194304.4|7
1727946400000|2024-10-03 09:06:40|194436.4|194311.4|194430.6|194305.6|194436.4|194311.4|194430.6|194305.6|2
1727946410000|2024-10-03 09:06:50|194428.4|194303.4|194430.1|194305.1|194430.1|194305.1|194428.4|194303.4|2
1727946420000|2024-10-03 09:07:00|194437.2|194312.2|194437.8|194312.8|194444.1|194319.1|194435.2|194310.2|6
1727946440000|2024-10-03 09:07:20|194435.9|194310.9|194435.5|194310.5|194435.9|194310.9|194435.5|194310.5|2
1727946460000|2024-10-03 09:07:40|194433.5|194308.5|194428.6|194303.6|194433.5|194308.5|194427.2|194302.2|3
1727946470000|2024-10-03 09:07:50|194433.9|194308.9|194430.7|194305.7|194433.9|194308.9|194429|194304|3
1727946480000|2024-10-03 09:08:00|194437.2|194312.2|194437.5|194312.5|194443.1|194318.1|194434.5|194309.5|10
1727946490000|2024-10-03 09:08:10|194439.3|194314.3|194436|194311|194439.3|194314.3|194436|194311|3
1727946500000|2024-10-03 09:08:20|194437.7|194312.7|194438.1|194313.1|194438.1|194313.1|194436|194311|3
1727946510000|2024-10-03 09:08:30|194438.8|194313.8|194443|194318|194444.5|194319.5|194438.8|194313.8|6
1727946520000|2024-10-03 09:08:40|194442.3|194317.3|194536.3|194411.3|194543.4|194418.4|194442.3|194317.3|10
1727946530000|2024-10-03 09:08:50|194533.9|194408.9|194527.2|194402.2|194533.9|194408.9|194527.2|194402.2|5
1727946540000|2024-10-03 09:09:00|194528.3|194403.3|194533|194408|194543.5|194418.5|194528.3|194403.3|12
1727946550000|2024-10-03 09:09:10|194531.8|194406.8|194533.6|194408.6|194537.6|194412.6|194531.8|194406.8|4
1727946570000|2024-10-03 09:09:30|194532.3|194407.3|194532.3|194407.3|194532.3|194407.3|194532.3|194407.3|1
1727946580000|2024-10-03 09:09:40|194530.2|194405.2|194527.4|194402.4|194532.6|194407.6|194527.4|194402.4|10
1727946590000|2024-10-03 09:09:50|194525.1|194400.1|194529.6|194404.6|194529.6|194404.6|194524.8|194399.8|6
1727946600000|2024-10-03 09:10:00|194532.9|194407.9|194521.2|194396.2|194535.4|194410.4|194519|194394|11
1727946610000|2024-10-03 09:10:10|194524.4|194399.4|194522.4|194397.4|194524.4|194399.4|194522.4|194397.4|2
1727946620000|2024-10-03 09:10:20|194523.1|194398.1|194513.3|194388.3|194523.1|194398.1|194513.3|194388.3|7
1727946630000|2024-10-03 09:10:30|194511.4|194386.4|194517.8|194392.8|194517.8|194392.8|194511.4|194386.4|4
1727946640000|2024-10-03 09:10:40|194522.1|194397.1|194520.3|194395.3|194522.1|194397.1|194517.9|194392.9|3
1727946650000|2024-10-03 09:10:50|194518|194393|194586.2|194461.2|194612|194487|194517.5|194392.5|12
1727946660000|2024-10-03 09:11:00|194587.5|194462.5|194562.5|194437.5|194589.4|194464.4|194562.5|194437.5|12
1727946670000|2024-10-03 09:11:10|194562.2|194437.2|194562.2|194437.2|194562.2|194437.2|194562.2|194437.2|1
1727946680000|2024-10-03 09:11:20|194561.5|194436.5|194549.3|194424.3|194561.5|194436.5|194547.6|194422.6|4
1727946690000|2024-10-03 09:11:30|194551.1|194426.1|194550.6|194425.6|194553.2|194428.2|194550.6|194425.6|3
1727946700000|2024-10-03 09:11:40|194547.6|194422.6|194545.4|194420.4|194547.6|194422.6|194543.8|194418.8|4
1727946710000|2024-10-03 09:11:50|194551.7|194426.7|194568.2|194443.2|194573.7|194448.7|194551.7|194426.7|6
1727946720000|2024-10-03 09:12:00|194572.9|194447.9|194567.8|194442.8|194572.9|194447.9|194566.9|194441.9|6
1727946730000|2024-10-03 09:12:10|194570.8|194445.8|194583.3|194458.3|194585.7|194460.7|194568|194443|5
1727946740000|2024-10-03 09:12:20|194585.9|194460.9|194590.9|194465.9|194590.9|194465.9|194585.9|194460.9|2
1727946750000|2024-10-03 09:12:30|194592.1|194467.1|194608.3|194483.3|194613.4|194488.4|194592.1|194467.1|4
1727946760000|2024-10-03 09:12:40|194614.6|194489.6|194613.8|194488.8|194615.5|194490.5|194608.9|194483.9|9
1727946770000|2024-10-03 09:12:50|194615.9|194490.9|194612.7|194487.7|194615.9|194490.9|194612.7|194487.7|4
1727946780000|2024-10-03 09:13:00|194614|194489|194617.1|194492.1|194617.1|194492.1|194614|194489|2
1727946790000|2024-10-03 09:13:10|194620.9|194495.9|194616.5|194491.5|194620.9|194495.9|194616.4|194491.4|4
1727946810000|2024-10-03 09:13:30|194615.4|194490.4|194605.5|194480.5|194615.4|194490.4|194589.8|194464.8|9
1727946820000|2024-10-03 09:13:40|194603.3|194478.3|194602.8|194477.8|194603.3|194478.3|194594.2|194469.2|3
1727946830000|2024-10-03 09:13:50|194602.6|194477.6|194601.3|194476.3|194607.2|194482.2|194601.3|194476.3|5
1727946840000|2024-10-03 09:14:00|194603.1|194478.1|194603|194478|194606.1|194481.1|194602.5|194477.5|12
1727946850000|2024-10-03 09:14:10|194601.9|194476.9|194600.9|194475.9|194604.1|194479.1|194599.1|194474.1|8
1727946860000|2024-10-03 09:14:20|194599.1|194474.1|194601.6|194476.6|194603.8|194478.8|194598.1|194473.1|16
1727946870000|2024-10-03 09:14:30|194599.4|194474.4|194601.8|194476.8|194605.3|194480.3|194599.4|194474.4|16
1727946880000|2024-10-03 09:14:40|194607|194482|194606.9|194481.9|194607.8|194482.8|194601.6|194476.6|12
1727946890000|2024-10-03 09:14:50|194602.4|194477.4|194607.8|194482.8|194607.8|194482.8|194602|194477|8
1727946900000|2024-10-03 09:15:00|194606|194481|194605.9|194480.9|194616.2|194491.2|194604|194479|15
1727946910000|2024-10-03 09:15:10|194604|194479|194609.7|194484.7|194611.1|194486.1|194604|194479|30
1727946920000|2024-10-03 09:15:20|194608.1|194483.1|194608.3|194483.3|194613.9|194488.9|194605.2|194480.2|18
1727946930000|2024-10-03 09:15:30|194610.4|194485.4|194608.1|194483.1|194611|194486|194606.4|194481.4|16
1727946940000|2024-10-03 09:15:40|194608.7|194483.7|194606.5|194481.5|194609.2|194484.2|194605.9|194480.9|6
1727946950000|2024-10-03 09:15:50|194606.2|194481.2|194606.2|194481.2|194606.2|194481.2|194604|194479|3
1727946960000|2024-10-03 09:16:00|194609.6|194484.6|194609.3|194484.3|194612.5|194487.5|194606.3|194481.3|14
1727946970000|2024-10-03 09:16:10|194607.6|194482.6|194609.6|194484.6|194611.9|194486.9|194607.6|194482.6|20
1727946980000|2024-10-03 09:16:20|194611.2|194486.2|194653.9|194528.9|194656.1|194531.1|194600.8|194475.8|16
1727946990000|2024-10-03 09:16:30|194652|194527|194658.7|194533.7|194661.4|194536.4|194652|194527|17
1727947000000|2024-10-03 09:16:40|194657.1|194532.1|194654.3|194529.3|194657.1|194532.1|194654.3|194529.3|4
1727947010000|2024-10-03 09:16:50|194654.2|194529.2|194656.9|194531.9|194656.9|194531.9|194651.6|194526.6|7
1727947020000|2024-10-03 09:17:00|194655.1|194530.1|194659.6|194534.6|194661|194536|194655.1|194530.1|8
1727947030000|2024-10-03 09:17:10|194661.5|194536.5|194658.4|194533.4|194661.5|194536.5|194658.4|194533.4|2
1727947040000|2024-10-03 09:17:20|194660.2|194535.2|194660.3|194535.3|194662.5|194537.5|194660.2|194535.2|3
1727947050000|2024-10-03 09:17:30|194658.5|194533.5|194658.5|194533.5|194658.5|194533.5|194658.5|194533.5|1
1727947060000|2024-10-03 09:17:40|194657.1|194532.1|194654.8|194529.8|194657.2|194532.2|194654.8|194529.8|4
1727947070000|2024-10-03 09:17:50|194651.7|194526.7|194668.8|194543.8|194681.3|194556.3|194651.7|194526.7|8
1727947080000|2024-10-03 09:18:00|194670.8|194545.8|194672.3|194547.3|194678.7|194553.7|194670.8|194545.8|9
1727947090000|2024-10-03 09:18:10|194674.6|194549.6|194672.8|194547.8|194674.6|194549.6|194672.8|194547.8|2
1727947110000|2024-10-03 09:18:30|194678.7|194553.7|194675.1|194550.1|194680.6|194555.6|194671.9|194546.9|7
1727947120000|2024-10-03 09:18:40|194672.2|194547.2|194672.4|194547.4|194675|194550|194672.2|194547.2|7
1727947130000|2024-10-03 09:18:50|194674.6|194549.6|194676.4|194551.4|194695.7|194570.7|194673.7|194548.7|9
1727947140000|2024-10-03 09:19:00|194681.5|194556.5|194678.2|194553.2|194681.5|194556.5|194678.2|194553.2|2
1727947150000|2024-10-03 09:19:10|194676.6|194551.6|194671.8|194546.8|194676.6|194551.6|194669.3|194544.3|4
1727947160000|2024-10-03 09:19:20|194669.8|194544.8|194654.2|194529.2|194669.8|194544.8|194651.3|194526.3|7
1727947180000|2024-10-03 09:19:40|194652.7|194527.7|194655.7|194530.7|194655.7|194530.7|194651.7|194526.7|10
1727947190000|2024-10-03 09:19:50|194654.2|194529.2|194651.5|194526.5|194654.2|194529.2|194643.4|194518.4|7
1727947200000|2024-10-03 09:20:00|194653.5|194528.5|194651.7|194526.7|194653.5|194528.5|194647.7|194522.7|7
1727947210000|2024-10-03 09:20:10|194649.9|194524.9|194651.3|194526.3|194651.5|194526.5|194649.9|194524.9|6
1727947220000|2024-10-03 09:20:20|194649.3|194524.3|194653.5|194528.5|194653.7|194528.7|194649.3|194524.3|5
1727947230000|2024-10-03 09:20:30|194652.2|194527.2|194651.1|194526.1|194653.6|194528.6|194648.1|194523.1|12
1727947240000|2024-10-03 09:20:40|194649.1|194524.1|194648.9|194523.9|194651.3|194526.3|194648.9|194523.9|5
1727947250000|2024-10-03 09:20:50|194650.7|194525.7|194651.3|194526.3|194651.3|194526.3|194649.4|194524.4|7
1727947260000|2024-10-03 09:21:00|194650.1|194525.1|194607.8|194482.8|194650.1|194525.1|194603.1|194478.1|15
1727947270000|2024-10-03 09:21:10|194606.5|194481.5|194607.3|194482.3|194607.3|194482.3|194605.9|194480.9|4
1727947280000|2024-10-03 09:21:20|194608.7|194483.7|194599.5|194474.5|194608.7|194483.7|194594.6|194469.6|7
1727947290000|2024-10-03 09:21:30|194597.9|194472.9|194597.9|194472.9|194597.9|194472.9|194587.5|194462.5|7
1727947300000|2024-10-03 09:21:40|194599|194474|194645|194520|194647.3|194522.3|194599|194474|17
1727947310000|2024-10-03 09:21:50|194643.1|194518.1|194732.5|194607.5|194737.1|194612.1|194643.1|194518.1|23
1727947320000|2024-10-03 09:22:00|194735.6|194610.6|194767.9|194642.9|194776.2|194651.2|194729.1|194604.1|25
1727947330000|2024-10-03 09:22:10|194766.5|194641.5|194730.6|194605.6|194767.2|194642.2|194729.6|194604.6|22
1727947340000|2024-10-03 09:22:20|194727.6|194602.6|194778.2|194653.2|194783.8|194658.8|194723.4|194598.4|20
1727947350000|2024-10-03 09:22:30|194776.6|194651.6|194782.1|194657.1|194789.3|194664.3|194776.6|194651.6|13
1727947360000|2024-10-03 09:22:40|194784|194659|194813.6|194688.6|194813.6|194688.6|194784|194659|11
1727947370000|2024-10-03 09:22:50|194805.3|194680.3|194825.8|194700.8|194838.2|194713.2|194805.3|194680.3|26
1727947380000|2024-10-03 09:23:00|194823.6|194698.6|194823.8|194698.8|194831.8|194706.8|194821.2|194696.2|18
1727947390000|2024-10-03 09:23:10|194821.7|194696.7|194833.8|194708.8|194842.3|194717.3|194821.7|194696.7|10
1727947400000|2024-10-03 09:23:20|194836|194711|194832.5|194707.5|194842|194717|194825.9|194700.9|21
1727947410000|2024-10-03 09:23:30|194833.3|194708.3|194827.8|194702.8|194839.9|194714.9|194825.4|194700.4|17
1727947420000|2024-10-03 09:23:40|194833.3|194708.3|194827.4|194702.4|194841.8|194716.8|194825|194700|12
1727947430000|2024-10-03 09:23:50|194822.7|194697.7|194823.5|194698.5|194833.3|194708.3|194822.7|194697.7|22
1727947440000|2024-10-03 09:24:00|194819.1|194694.1|194841.2|194716.2|194845.4|194720.4|194818.3|194693.3|18
1727947450000|2024-10-03 09:24:10|194839.1|194714.1|194839.1|194714.1|194841.2|194716.2|194836.9|194711.9|5
1727947460000|2024-10-03 09:24:20|194840.6|194715.6|194966|194841|194968.1|194843.1|194840.6|194715.6|26
1727947470000|2024-10-03 09:24:30|194965|194840|194964|194839|194993.5|194868.5|194958.4|194833.4|20
1727947480000|2024-10-03 09:24:40|194966.3|194841.3|194963.3|194838.3|194968.8|194843.8|194962.3|194837.3|17
1727947490000|2024-10-03 09:24:50|194963.9|194838.9|194939.9|194814.9|194965|194840|194934.4|194809.4|17
1727947500000|2024-10-03 09:25:00|194934.4|194809.4|194928.6|194803.6|194934.4|194809.4|194926.6|194801.6|11
1727947510000|2024-10-03 09:25:10|194927.2|194802.2|194976.5|194851.5|194976.5|194851.5|194924.6|194799.6|15
1727947520000|2024-10-03 09:25:20|195005.2|194880.2|194989.9|194864.9|195008|194883|194983.4|194858.4|23
1727947530000|2024-10-03 09:25:30|194985.2|194860.2|194993.5|194868.5|194993.5|194868.5|194985.2|194860.2|13
1727947540000|2024-10-03 09:25:40|194992.3|194867.3|194994.4|194869.4|194994.4|194869.4|194987.5|194862.5|15
1727947550000|2024-10-03 09:25:50|194992.1|194867.1|194949.4|194824.4|194994.4|194869.4|194945.3|194820.3|15
1727947560000|2024-10-03 09:26:00|194951.3|194826.3|194972.1|194847.1|194972.8|194847.8|194951.3|194826.3|16
1727947570000|2024-10-03 09:26:10|194965.9|194840.9|194970.3|194845.3|194971|194846|194965.9|194840.9|9
1727947580000|2024-10-03 09:26:20|194968.9|194843.9|194964.1|194839.1|194972.9|194847.9|194964.1|194839.1|10
1727947590000|2024-10-03 09:26:30|194958.5|194833.5|194968.4|194843.4|194979.8|194854.8|194957.2|194832.2|19
1727947600000|2024-10-03 09:26:40|194967.3|194842.3|194966.5|194841.5|194969.9|194844.9|194961.8|194836.8|10
1727947610000|2024-10-03 09:26:50|194966.1|194841.1|194962.5|194837.5|194968.1|194843.1|194958.8|194833.8|23
1727947620000|2024-10-03 09:27:00|194963.1|194838.1|194956.1|194831.1|194963.1|194838.1|194955.4|194830.4|5
1727947630000|2024-10-03 09:27:10|194958|194833|194931.1|194806.1|194958|194833|194927.1|194802.1|11
1727947640000|2024-10-03 09:27:20|194933.7|194808.7|194932.6|194807.6|194935.9|194810.9|194926.5|194801.5|17
1727947650000|2024-10-03 09:27:30|194933.2|194808.2|194928.6|194803.6|194933.2|194808.2|194924.4|194799.4|11
1727947660000|2024-10-03 09:27:40|194926.2|194801.2|194928.4|194803.4|194928.4|194803.4|194924.2|194799.2|11
1727947670000|2024-10-03 09:27:50|194926|194801|194923.7|194798.7|194926|194801|194923.2|194798.2|3
1727947680000|2024-10-03 09:28:00|194925.2|194800.2|194925|194800|194925.7|194800.7|194923.2|194798.2|8
1727947690000|2024-10-03 09:28:10|194926.5|194801.5|194925.8|194800.8|194926.6|194801.6|194923.7|194798.7|9
1727947700000|2024-10-03 09:28:20|194928.2|194803.2|194915.7|194790.7|194930|194805|194903.9|194778.9|18
1727947710000|2024-10-03 09:28:30|194917.5|194792.5|194989.8|194864.8|194992.2|194867.2|194916|194791|13
1727947720000|2024-10-03 09:28:40|194988.1|194863.1|194989.4|194864.4|194989.4|194864.4|194972.7|194847.7|15
1727947730000|2024-10-03 09:28:50|194988.1|194863.1|194988.4|194863.4|194988.4|194863.4|194986.7|194861.7|4
1727947740000|2024-10-03 09:29:00|194987.9|194862.9|194988.7|194863.7|194988.7|194863.7|194982.9|194857.9|6
1727947750000|2024-10-03 09:29:10|194986.6|194861.6|194996.9|194871.9|194998|194873|194986.6|194861.6|12
1727947760000|2024-10-03 09:29:20|194994.7|194869.7|194994.7|194869.7|194999.3|194874.3|194992.1|194867.1|15
1727947770000|2024-10-03 09:29:30|194992.5|194867.5|194995.4|194870.4|194996.8|194871.8|194990.3|194865.3|14
1727947780000|2024-10-03 09:29:40|194995|194870|194973.9|194848.9|194995|194870|194973.8|194848.8|18
1727947790000|2024-10-03 09:29:50|194975.1|194850.1|194980.5|194855.5|194983.4|194858.4|194974.8|194849.8|11
1727947800000|2024-10-03 09:30:00|194979.1|194854.1|194918.3|194793.3|194981.7|194856.7|194906.6|194781.6|17
1727947810000|2024-10-03 09:30:10|194917.5|194792.5|194913.3|194788.3|194919.7|194794.7|194906.5|194781.5|15
1727947820000|2024-10-03 09:30:20|194906.1|194781.1|194856.7|194731.7|194910|194785|194854.9|194729.9|16
1727947830000|2024-10-03 09:30:30|194862.6|194737.6|194855.4|194730.4|194862.6|194737.6|194855.4|194730.4|7
1727947840000|2024-10-03 09:30:40|194857|194732|194858.4|194733.4|194863.1|194738.1|194855.6|194730.6|13
1727947850000|2024-10-03 09:30:50|194856.4|194731.4|194862.2|194737.2|194862.2|194737.2|194854.4|194729.4|10
1727947860000|2024-10-03 09:31:00|194861.1|194736.1|194858|194733|194862.6|194737.6|194858|194733|11
1727947870000|2024-10-03 09:31:10|194860.3|194735.3|194874.3|194749.3|194881.4|194756.4|194860.3|194735.3|24
1727947880000|2024-10-03 09:31:20|194870.4|194745.4|194870.4|194745.4|194874.5|194749.5|194864.8|194739.8|12
1727947890000|2024-10-03 09:31:30|194872.4|194747.4|194839|194714|194872.4|194747.4|194834.7|194709.7|15
1727947900000|2024-10-03 09:31:40|194841|194716|194837.6|194712.6|194843.4|194718.4|194834.5|194709.5|22
1727947910000|2024-10-03 09:31:50|194839.3|194714.3|194837.7|194712.7|194839.3|194714.3|194836.7|194711.7|7
1727947920000|2024-10-03 09:32:00|194845.8|194720.8|194829.9|194704.9|194854|194729|194829.9|194704.9|25
1727947930000|2024-10-03 09:32:10|194833.5|194708.5|194836.9|194711.9|194839|194714|194829.3|194704.3|16
1727947940000|2024-10-03 09:32:20|194839|194714|194837.4|194712.4|194839|194714|194837.1|194712.1|4
1727947950000|2024-10-03 09:32:30|194839.1|194714.1|194836.3|194711.3|194840.9|194715.9|194833.5|194708.5|19
1727947960000|2024-10-03 09:32:40|194838.2|194713.2|194871.2|194746.2|194877|194752|194835.5|194710.5|24
1727947970000|2024-10-03 09:32:50|194871|194746|194873.4|194748.4|194873.4|194748.4|194867.3|194742.3|23
1727947980000|2024-10-03 09:33:00|194870.2|194745.2|194874.6|194749.6|194876.3|194751.3|194870.2|194745.2|11
1727947990000|2024-10-03 09:33:10|194873.3|194748.3|194874.3|194749.3|194876.6|194751.6|194871.5|194746.5|9
1727948000000|2024-10-03 09:33:20|194876.2|194751.2|194876.1|194751.1|194877.9|194752.9|194870.3|194745.3|16
1727948010000|2024-10-03 09:33:30|194873|194748|194866.8|194741.8|194876.4|194751.4|194862.2|194737.2|14
1727948020000|2024-10-03 09:33:40|194864|194739|194880.1|194755.1|194883.2|194758.2|194864|194739|17
1727948030000|2024-10-03 09:33:50|194879.6|194754.6|194879.1|194754.1|194881.3|194756.3|194877.9|194752.9|5
1727948040000|2024-10-03 09:34:00|194883.1|194758.1|194893.1|194768.1|194898.1|194773.1|194883.1|194758.1|13
1727948050000|2024-10-03 09:34:10|194891.8|194766.8|194899.6|194774.6|194899.6|194774.6|194891.8|194766.8|15
1727948060000|2024-10-03 09:34:20|194897.5|194772.5|194895.6|194770.6|194899.5|194774.5|194895.6|194770.6|7
1727948070000|2024-10-03 09:34:30|194897.3|194772.3|194897.4|194772.4|194899.3|194774.3|194895.8|194770.8|5
1727948080000|2024-10-03 09:34:40|194898.7|194773.7|194898.2|194773.2|194898.9|194773.9|194896.5|194771.5|8
1727948090000|2024-10-03 09:34:50|194898.4|194773.4|194882.1|194757.1|194898.4|194773.4|194880|194755|11
1727948100000|2024-10-03 09:35:00|194899.6|194774.6|194895.4|194770.4|194913.6|194788.6|194893.2|194768.2|22
1727948110000|2024-10-03 09:35:10|194893.7|194768.7|194896.1|194771.1|194896.1|194771.1|194888.8|194763.8|18
1727948120000|2024-10-03 09:35:20|194893.2|194768.2|194884.5|194759.5|194895.8|194770.8|194884.5|194759.5|12
1727948130000|2024-10-03 09:35:30|194885.4|194760.4|194892.2|194767.2|194899|194774|194884.5|194759.5|8
1727948140000|2024-10-03 09:35:40|194891.8|194766.8|194869.1|194744.1|194891.8|194766.8|194863.1|194738.1|21
1727948150000|2024-10-03 09:35:50|194866.9|194741.9|194859.3|194734.3|194871.1|194746.1|194859.3|194734.3|8
1727948160000|2024-10-03 09:36:00|194854.7|194729.7|194870.1|194745.1|194882.3|194757.3|194854.7|194729.7|23
1727948170000|2024-10-03 09:36:10|194867.9|194742.9|194853.3|194728.3|194867.9|194742.9|194852.6|194727.6|11
1727948180000|2024-10-03 09:36:20|194854|194729|194855.3|194730.3|194855.7|194730.7|194854|194729|3
1727948190000|2024-10-03 09:36:30|194855.6|194730.6|194854.5|194729.5|194864.4|194739.4|194854.5|194729.5|5
1727948200000|2024-10-03 09:36:40|194857|194732|194853.6|194728.6|194857.3|194732.3|194853.5|194728.5|6
1727948210000|2024-10-03 09:36:50|194852.9|194727.9|194852.9|194727.9|194852.9|194727.9|194852.9|194727.9|1
1727948220000|2024-10-03 09:37:00|194862.3|194737.3|194865.3|194740.3|194879.6|194754.6|194861.3|194736.3|30
1727948230000|2024-10-03 09:37:10|194866.9|194741.9|194867.8|194742.8|194870.9|194745.9|194861.3|194736.3|28
1727948240000|2024-10-03 09:37:20|194867.3|194742.3|194867.5|194742.5|194869.3|194744.3|194864|194739|10
1727948250000|2024-10-03 09:37:30|194867.3|194742.3|194869.8|194744.8|194869.8|194744.8|194864.3|194739.3|13
1727948260000|2024-10-03 09:37:40|194870.4|194745.4|194897.6|194772.6|194902.8|194777.8|194865.7|194740.7|25
1727948270000|2024-10-03 09:37:50|194899.2|194774.2|194902.4|194777.4|194910|194785|194894.9|194769.9|15
1727948280000|2024-10-03 09:38:00|194903.9|194778.9|194936|194811|194938.7|194813.7|194903.9|194778.9|16
1727948290000|2024-10-03 09:38:10|194934.3|194809.3|194936.6|194811.6|194943.4|194818.4|194932.4|194807.4|12
1727948300000|2024-10-03 09:38:20|194939.1|194814.1|194959.9|194834.9|194966.8|194841.8|194934.8|194809.8|24
1727948310000|2024-10-03 09:38:30|194933.6|194808.6|195025.8|194900.8|195030.7|194905.7|194933.6|194808.6|14
1727948320000|2024-10-03 09:38:40|195026|194901|195025.7|194900.7|195027.8|194902.8|195025.7|194900.7|4
1727948330000|2024-10-03 09:38:50|195017.7|194892.7|195021.4|194896.4|195021.4|194896.4|195016.7|194891.7|5
1727948340000|2024-10-03 09:39:00|195027.6|194902.6|195027|194902|195033.8|194908.8|195025.7|194900.7|11
1727948350000|2024-10-03 09:39:10|195025.7|194900.7|195025.3|194900.3|195030.2|194905.2|195025.3|194900.3|3
1727948360000|2024-10-03 09:39:20|195027.5|194902.5|195027.4|194902.4|195028.8|194903.8|195025.1|194900.1|9
1727948370000|2024-10-03 09:39:30|195032.9|194907.9|195028.1|194903.1|195032.9|194907.9|195023.9|194898.9|14
1727948380000|2024-10-03 09:39:40|195026.1|194901.1|195026.8|194901.8|195027.7|194902.7|195024|194899|9
1727948390000|2024-10-03 09:39:50|195031.5|194906.5|195028|194903|195031.5|194906.5|195026.2|194901.2|7
1727948400000|2024-10-03 09:40:00|195029.5|194904.5|195019.6|194894.6|195029.5|194904.5|195019.6|194894.6|11
1727948410000|2024-10-03 09:40:10|195021|194896|195026.4|194901.4|195030.9|194905.9|195019.8|194894.8|7
1727948420000|2024-10-03 09:40:20|195024.9|194899.9|195023.5|194898.5|195024.9|194899.9|195023|194898|4
1727948430000|2024-10-03 09:40:30|195026.6|194901.6|195024.8|194899.8|195032.1|194907.1|195024.8|194899.8|5
1727948440000|2024-10-03 09:40:40|195026.1|194901.1|195022.7|194897.7|195026.1|194901.1|195021.7|194896.7|7
1727948450000|2024-10-03 09:40:50|195021.2|194896.2|195022.3|194897.3|195022.5|194897.5|195020|194895|4
1727948460000|2024-10-03 09:41:00|195028.6|194903.6|195025.5|194900.5|195041.6|194916.6|195024.2|194899.2|6
1727948470000|2024-10-03 09:41:10|195028.8|194903.8|195024.8|194899.8|195028.8|194903.8|195024.5|194899.5|6
1727948480000|2024-10-03 09:41:20|195028.2|194903.2|195024.8|194899.8|195028.5|194903.5|195024.7|194899.7|8
1727948490000|2024-10-03 09:41:30|195027.7|194902.7|195020.3|194895.3|195027.7|194902.7|195018.3|194893.3|9
1727948500000|2024-10-03 09:41:40|195021|194896|195027.1|194902.1|195030.6|194905.6|195021|194896|12
1727948510000|2024-10-03 09:41:50|195030.1|194905.1|195029|194904|195030.1|194905.1|195026.8|194901.8|9
1727948520000|2024-10-03 09:42:00|195026.5|194901.5|195035.6|194910.6|195040.6|194915.6|195026.5|194901.5|4
1727948530000|2024-10-03 09:42:10|195036.6|194911.6|195033.1|194908.1|195038|194913|195031.7|194906.7|5
1727948540000|2024-10-03 09:42:20|195030.8|194905.8|195037.8|194912.8|195037.8|194912.8|195030.8|194905.8|4
1727948550000|2024-10-03 09:42:30|195036|194911|195024.2|194899.2|195036|194911|195021.8|194896.8|6
1727948560000|2024-10-03 09:42:40|195023|194898|195023.2|194898.2|195024.5|194899.5|195021.7|194896.7|7
1727948570000|2024-10-03 09:42:50|195021.8|194896.8|194986.5|194861.5|195023.2|194898.2|194983.2|194858.2|10
1727948580000|2024-10-03 09:43:00|194990.6|194865.6|194990.6|194865.6|194990.6|194865.6|194990.6|194865.6|1
1727948590000|2024-10-03 09:43:10|194991.2|194866.2|194992|194867|194992|194867|194988.4|194863.4|6
1727948600000|2024-10-03 09:43:20|194992.6|194867.6|195021.1|194896.1|195023.3|194898.3|194992.6|194867.6|5
1727948620000|2024-10-03 09:43:40|195024.2|194899.2|194991.4|194866.4|195024.2|194899.2|194977.4|194852.4|11
1727948630000|2024-10-03 09:43:50|194988|194863|194981.2|194856.2|194988|194863|194981.2|194856.2|3
1727948640000|2024-10-03 09:44:00|194986.8|194861.8|194989.8|194864.8|194992.8|194867.8|194986.8|194861.8|5
1727948650000|2024-10-03 09:44:10|194994|194869|194993.7|194868.7|194995.5|194870.5|194993.7|194868.7|3
1727948670000|2024-10-03 09:44:30|194990.9|194865.9|194985.1|194860.1|194990.9|194865.9|194985.1|194860.1|2
1727948680000|2024-10-03 09:44:40|194986.7|194861.7|194986.7|194861.7|194986.7|194861.7|194986.7|194861.7|1
1727948690000|2024-10-03 09:44:50|194989.4|194864.4|194987.4|194862.4|194989.5|194864.5|194987.2|194862.2|4
1727948700000|2024-10-03 09:45:00|194991|194866|194994.2|194869.2|194998.9|194873.9|194990.9|194865.9|6
1727948710000|2024-10-03 09:45:10|194992.3|194867.3|194982|194857|194994.1|194869.1|194980.9|194855.9|8
1727948720000|2024-10-03 09:45:20|194985.1|194860.1|194979.4|194854.4|194986.1|194861.1|194979.4|194854.4|7
1727948730000|2024-10-03 09:45:30|194978.4|194853.4|194977.2|194852.2|194982.8|194857.8|194977.2|194852.2|3
1727948740000|2024-10-03 09:45:40|194982.6|194857.6|194976.1|194851.1|194982.6|194857.6|194976.1|194851.1|3
1727948750000|2024-10-03 09:45:50|194982.8|194857.8|194977.9|194852.9|194982.8|194857.8|194977.9|194852.9|2
1727948760000|2024-10-03 09:46:00|194984.4|194859.4|194988.7|194863.7|194995.8|194870.8|194984.1|194859.1|12
1727948770000|2024-10-03 09:46:10|194987.2|194862.2|194944.4|194819.4|194988.6|194863.6|194942.9|194817.9|10
1727948780000|2024-10-03 09:46:20|194942.4|194817.4|194886|194761|194942.4|194817.4|194881.3|194756.3|11
1727948790000|2024-10-03 09:46:30|194873.2|194748.2|194871.4|194746.4|194875.1|194750.1|194870.5|194745.5|7
1727948800000|2024-10-03 09:46:40|194873|194748|194894.3|194769.3|194899.6|194774.6|194873|194748|4
1727948810000|2024-10-03 09:46:50|194895.2|194770.2|194893.4|194768.4|194895.2|194770.2|194893.4|194768.4|2
1727948820000|2024-10-03 09:47:00|194899.4|194774.4|194902|194777|194902.1|194777.1|194899.4|194774.4|5
1727948830000|2024-10-03 09:47:10|194900.2|194775.2|194903.3|194778.3|194904.7|194779.7|194900.2|194775.2|12
1727948840000|2024-10-03 09:47:20|194901.5|194776.5|194901.5|194776.5|194901.5|194776.5|194901.5|194776.5|1
1727948850000|2024-10-03 09:47:30|194903.4|194778.4|194944.2|194819.2|194948.4|194823.4|194901.5|194776.5|5
1727948860000|2024-10-03 09:47:40|194945.3|194820.3|194945.3|194820.3|194945.3|194820.3|194945.3|194820.3|1
1727948870000|2024-10-03 09:47:50|194945.4|194820.4|194946|194821|194946|194821|194943.8|194818.8|3
1727948880000|2024-10-03 09:48:00|194949|194824|194933.3|194808.3|194961.1|194836.1|194926.8|194801.8|22
1727948890000|2024-10-03 09:48:10|194931.6|194806.6|194933|194808|194938.7|194813.7|194931.6|194806.6|10
1727948900000|2024-10-03 09:48:20|194933.2|194808.2|194934.9|194809.9|194940|194815|194932.6|194807.6|14
1727948910000|2024-10-03 09:48:30|194932.4|194807.4|194910.6|194785.6|194940.6|194815.6|194905.8|194780.8|12
1727948920000|2024-10-03 09:48:40|194912.8|194787.8|194907.7|194782.7|194912.8|194787.8|194906.5|194781.5|6
1727948930000|2024-10-03 09:48:50|194908.7|194783.7|194908.9|194783.9|194912.8|194787.8|194907.2|194782.2|8
1727948940000|2024-10-03 09:49:00|194914.7|194789.7|194930.2|194805.2|194935.1|194810.1|194914.7|194789.7|26
1727948950000|2024-10-03 09:49:10|194932.1|194807.1|194933.2|194808.2|194940.1|194815.1|194929.6|194804.6|17
1727948960000|2024-10-03 09:49:20|194935.7|194810.7|194934.4|194809.4|194935.7|194810.7|194932.8|194807.8|15
1727948970000|2024-10-03 09:49:30|194936|194811|194950.8|194825.8|194955.7|194830.7|194933.1|194808.1|33
1727948980000|2024-10-03 09:49:40|194951|194826|194935.5|194810.5|194967.8|194842.8|194935.5|194810.5|21
1727948990000|2024-10-03 09:49:50|194938.3|194813.3|194935.9|194810.9|194940|194815|194933.6|194808.6|4
1727949000000|2024-10-03 09:50:00|194941.5|194816.5|194920.4|194795.4|194954.6|194829.6|194918.8|194793.8|20
1727949010000|2024-10-03 09:50:10|194921.7|194796.7|194923.7|194798.7|194931.2|194806.2|194919.8|194794.8|22
1727949020000|2024-10-03 09:50:20|194921.4|194796.4|194922.9|194797.9|194923.4|194798.4|194920.3|194795.3|17
1727949030000|2024-10-03 09:50:30|194920.7|194795.7|194890.5|194765.5|194923.3|194798.3|194882.3|194757.3|21
1727949040000|2024-10-03 09:50:40|194888.7|194763.7|194884|194759|194890.3|194765.3|194882.7|194757.7|16
1727949050000|2024-10-03 09:50:50|194886.6|194761.6|194893.5|194768.5|194895.9|194770.9|194884.3|194759.3|16
1727949060000|2024-10-03 09:51:00|194897.8|194772.8|194900.6|194775.6|194904.9|194779.9|194897.8|194772.8|3
1727949070000|2024-10-03 09:51:10|194898.5|194773.5|194895.8|194770.8|194898.5|194773.5|194885.7|194760.7|9
1727949080000|2024-10-03 09:51:20|194893.4|194768.4|194888.6|194763.6|194893.4|194768.4|194882.4|194757.4|5
1727949090000|2024-10-03 09:51:30|194889.1|194764.1|194898|194773|194899.9|194774.9|194889.1|194764.1|12
1727949100000|2024-10-03 09:51:40|194893.8|194768.8|194896.4|194771.4|194897.8|194772.8|194892.3|194767.3|18
1727949110000|2024-10-03 09:51:50|194894.1|194769.1|194891.1|194766.1|194897|194772|194888.1|194763.1|10
1727949120000|2024-10-03 09:52:00|194899.6|194774.6|194904|194779|194911.2|194786.2|194899.6|194774.6|6
1727949130000|2024-10-03 09:52:10|194904.6|194779.6|194922.9|194797.9|194936.2|194811.2|194904.6|194779.6|10
1727949140000|2024-10-03 09:52:20|194930.6|194805.6|194923.6|194798.6|194930.6|194805.6|194923.6|194798.6|13
1727949150000|2024-10-03 09:52:30|194924.3|194799.3|194925|194800|194930|194805|194924.3|194799.3|9
1727949160000|2024-10-03 09:52:40|194925.9|194800.9|194924.2|194799.2|194925.9|194800.9|194923.8|194798.8|6
1727949170000|2024-10-03 09:52:50|194923.6|194798.6|194926|194801|194930.4|194805.4|194923.6|194798.6|7
1727949180000|2024-10-03 09:53:00|194925.5|194800.5|194863.1|194738.1|194930.1|194805.1|194854.7|194729.7|25
1727949190000|2024-10-03 09:53:10|194867.3|194742.3|194861.4|194736.4|194867.3|194742.3|194859.3|194734.3|13
1727949200000|2024-10-03 09:53:20|194865.2|194740.2|194887.8|194762.8|194892.3|194767.3|194859.2|194734.2|23
1727949210000|2024-10-03 09:53:30|194887.9|194762.9|194858.2|194733.2|194895|194770|194857.6|194732.6|21
1727949220000|2024-10-03 09:53:40|194858.6|194733.6|194824|194699|194858.7|194733.7|194823.1|194698.1|24
1727949230000|2024-10-03 09:53:50|194826.3|194701.3|194826|194701|194828.3|194703.3|194820.4|194695.4|12
1727949240000|2024-10-03 09:54:00|194828.5|194703.5|194866.6|194741.6|194869.8|194744.8|194828.5|194703.5|18
1727949250000|2024-10-03 09:54:10|194864.3|194739.3|194859.8|194734.8|194866.6|194741.6|194859.8|194734.8|7
1727949260000|2024-10-03 09:54:20|194859.1|194734.1|194858.7|194733.7|194860.5|194735.5|194858.6|194733.6|10
1727949270000|2024-10-03 09:54:30|194859.7|194734.7|194855|194730|194890|194765|194841.8|194716.8|25
1727949280000|2024-10-03 09:54:40|194855.7|194730.7|194856.2|194731.2|194862.4|194737.4|194854.3|194729.3|13
1727949290000|2024-10-03 09:54:50|194857.1|194732.1|194856.8|194731.8|194862.9|194737.9|194855.5|194730.5|23
1727949300000|2024-10-03 09:55:00|194856.5|194731.5|194857.9|194732.9|194861.2|194736.2|194846.8|194721.8|18
1727949310000|2024-10-03 09:55:10|194853.2|194728.2|194865.3|194740.3|194865.3|194740.3|194852.1|194727.1|15
1727949320000|2024-10-03 09:55:20|194860.9|194735.9|194853.5|194728.5|194865.6|194740.6|194853.5|194728.5|12
1727949330000|2024-10-03 09:55:30|194857.6|194732.6|194864.3|194739.3|194865.1|194740.1|194857.6|194732.6|8
1727949340000|2024-10-03 09:55:40|194860.3|194735.3|194857.1|194732.1|194863.2|194738.2|194851.9|194726.9|12
1727949350000|2024-10-03 09:55:50|194857.3|194732.3|194860.4|194735.4|194860.4|194735.4|194850.1|194725.1|9
1727949360000|2024-10-03 09:56:00|194863.2|194738.2|194822.5|194697.5|194863.2|194738.2|194822.5|194697.5|11
1727949370000|2024-10-03 09:56:10|194823|194698|194818.9|194693.9|194830.8|194705.8|194815.2|194690.2|30
1727949380000|2024-10-03 09:56:20|194813.3|194688.3|194794.8|194669.8|194813.3|194688.3|194786.4|194661.4|22
1727949390000|2024-10-03 09:56:30|194795.6|194670.6|194790|194665|194798.1|194673.1|194782.7|194657.7|38
1727949400000|2024-10-03 09:56:40|194786.2|194661.2|194787.9|194662.9|194793.5|194668.5|194778.6|194653.6|40
1727949410000|2024-10-03 09:56:50|194788.9|194663.9|194787.9|194662.9|194792.9|194667.9|194781.7|194656.7|20
1727949420000|2024-10-03 09:57:00|194784.6|194659.6|194780.5|194655.5|194791.7|194666.7|194778.4|194653.4|29
1727949430000|2024-10-03 09:57:10|194781.1|194656.1|194751.6|194626.6|194783.7|194658.7|194743.4|194618.4|28
1727949440000|2024-10-03 09:57:20|194750|194625|194750.9|194625.9|194750.9|194625.9|194750|194625|10
1727949450000|2024-10-03 09:57:30|194746.6|194621.6|194750|194625|194750.3|194625.3|194746.6|194621.6|3
1727949460000|2024-10-03 09:57:40|194747.4|194622.4|194748.2|194623.2|194748.2|194623.2|194747.4|194622.4|2
1727949470000|2024-10-03 09:57:50|194750|194625|194748.3|194623.3|194766.6|194641.6|194743.3|194618.3|9
1727949480000|2024-10-03 09:58:00|194749.9|194624.9|194746|194621|194749.9|194624.9|194740|194615|30
1727949490000|2024-10-03 09:58:10|194744.3|194619.3|194741.9|194616.9|194746.4|194621.4|194737|194612|25
1727949500000|2024-10-03 09:58:20|194739|194614|194743.7|194618.7|194748.2|194623.2|194739|194614|33
1727949510000|2024-10-03 09:58:30|194742.2|194617.2|194743.6|194618.6|194747|194622|194740.8|194615.8|32
1727949520000|2024-10-03 09:58:40|194744.2|194619.2|194734|194609|194745.1|194620.1|194733.9|194608.9|18
1727949530000|2024-10-03 09:58:50|194732.6|194607.6|194740|194615|194741.9|194616.9|194730.6|194605.6|24
1727949540000|2024-10-03 09:59:00|194736.9|194611.9|194743.8|194618.8|194743.8|194618.8|194735.8|194610.8|19
1727949550000|2024-10-03 09:59:10|194743.5|194618.5|194745|194620|194745|194620|194738.3|194613.3|28
1727949560000|2024-10-03 09:59:20|194741.8|194616.8|194743.2|194618.2|194749.6|194624.6|194741.6|194616.6|15
1727949570000|2024-10-03 09:59:30|194746.7|194621.7|194745.1|194620.1|194747.1|194622.1|194742.4|194617.4|16
1727949580000|2024-10-03 09:59:40|194742.1|194617.1|194745.5|194620.5|194746.7|194621.7|194741.9|194616.9|16
1727949590000|2024-10-03 09:59:50|194746.7|194621.7|194757.3|194632.3|194762.7|194637.7|194743.7|194618.7|17
1727949600000|2024-10-03 10:00:00|194760|194635|194773.6|194648.6|194784.1|194659.1|194760|194635|20
1727949610000|2024-10-03 10:00:10|194778.4|194653.4|194729.3|194604.3|194778.4|194653.4|194727.9|194602.9|22
1727949620000|2024-10-03 10:00:20|194733.5|194608.5|194744.1|194619.1|194744.2|194619.2|194730|194605|32
1727949630000|2024-10-03 10:00:30|194734.3|194609.3|194739.9|194614.9|194743|194618|194731.5|194606.5|33
1727949640000|2024-10-03 10:00:40|194736.4|194611.4|194735.7|194610.7|194740.9|194615.9|194731.2|194606.2|35
1727949650000|2024-10-03 10:00:50|194735.6|194610.6|194716.1|194591.1|194736.7|194611.7|194716.1|194591.1|36
1727949660000|2024-10-03 10:01:00|194725.2|194600.2|194718.8|194593.8|194725.2|194600.2|194715.8|194590.8|10
1727949670000|2024-10-03 10:01:10|194721|194596|194685.7|194560.7|194725.4|194600.4|194681.2|194556.2|10
1727949680000|2024-10-03 10:01:20|194684.7|194559.7|194657.1|194532.1|194684.7|194559.7|194652.9|194527.9|10
1727949690000|2024-10-03 10:01:30|194657.8|194532.8|194664.6|194539.6|194664.6|194539.6|194653.2|194528.2|4
1727949700000|2024-10-03 10:01:40|194697.5|194572.5|194669.8|194544.8|194697.5|194572.5|194651.2|194526.2|28
1727949710000|2024-10-03 10:01:50|194671.3|194546.3|194665.9|194540.9|194703.7|194578.7|194665.9|194540.9|35
1727949720000|2024-10-03 10:02:00|194679.7|194554.7|194674.3|194549.3|194680.8|194555.8|194671.3|194546.3|26
1727949730000|2024-10-03 10:02:10|194664.4|194539.4|194662|194537|194664.5|194539.5|194660.9|194535.9|9
1727949740000|2024-10-03 10:02:20|194664|194539|194664|194539|194666.4|194541.4|194660.9|194535.9|28
1727949750000|2024-10-03 10:02:30|194661.6|194536.6|194661.7|194536.7|194666.8|194541.8|194658.6|194533.6|15
1727949760000|2024-10-03 10:02:40|194665.7|194540.7|194662.2|194537.2|194665.8|194540.8|194661.2|194536.2|20
1727949770000|2024-10-03 10:02:50|194661.8|194536.8|194666.9|194541.9|194666.9|194541.9|194661.1|194536.1|15
1727949780000|2024-10-03 10:03:00|194662.8|194537.8|194662.2|194537.2|194666.3|194541.3|194643|194518|35
1727949790000|2024-10-03 10:03:10|194663.9|194538.9|194664.9|194539.9|194666.3|194541.3|194661.6|194536.6|28
1727949800000|2024-10-03 10:03:20|194662.9|194537.9|194660|194535|194668.4|194543.4|194660|194535|21
1727949810000|2024-10-03 10:03:30|194660.5|194535.5|194659.6|194534.6|194660.5|194535.5|194659.6|194534.6|2
1727949820000|2024-10-03 10:03:40|194661.1|194536.1|194661.4|194536.4|194661.4|194536.4|194661.1|194536.1|2
1727949830000|2024-10-03 10:03:50|194661.8|194536.8|194648.6|194523.6|194661.8|194536.8|194648.5|194523.5|4
1727949840000|2024-10-03 10:04:00|194646.1|194521.1|194649.3|194524.3|194653.8|194528.8|194638.6|194513.6|12
1727949850000|2024-10-03 10:04:10|194647.3|194522.3|194653.9|194528.9|194656.6|194531.6|194645.9|194520.9|7
1727949860000|2024-10-03 10:04:20|194657.8|194532.8|194656.1|194531.1|194657.8|194532.8|194652.5|194527.5|20
1727949870000|2024-10-03 10:04:30|194653|194528|194654.4|194529.4|194656.2|194531.2|194647.6|194522.6|21
1727949880000|2024-10-03 10:04:40|194651.8|194526.8|194659.8|194534.8|194659.8|194534.8|194651.8|194526.8|22
1727949890000|2024-10-03 10:04:50|194662|194537|194666.9|194541.9|194666.9|194541.9|194659.6|194534.6|5
1727949900000|2024-10-03 10:05:00|194670.8|194545.8|194653.5|194528.5|194680.9|194555.9|194649.5|194524.5|14
1727949910000|2024-10-03 10:05:10|194654.3|194529.3|194640.7|194515.7|194664.8|194539.8|194638.6|194513.6|10
1727949920000|2024-10-03 10:05:20|194639.8|194514.8|194646.2|194521.2|194646.2|194521.2|194634.8|194509.8|8
1727949930000|2024-10-03 10:05:30|194648|194523|194649.4|194524.4|194661.6|194536.6|194648|194523|7
1727949940000|2024-10-03 10:05:40|194649.7|194524.7|194649.7|194524.7|194649.7|194524.7|194649.7|194524.7|1
1727949950000|2024-10-03 10:05:50|194651|194526|194662|194537|194662|194537|194649.1|194524.1|12
1727949960000|2024-10-03 10:06:00|194659.6|194534.6|194664.5|194539.5|194665.2|194540.2|194657.8|194532.8|14
1727949970000|2024-10-03 10:06:10|194660.2|194535.2|194662.8|194537.8|194670.4|194545.4|194657|194532|38
1727949980000|2024-10-03 10:06:20|194667.4|194542.4|194666.6|194541.6|194669.2|194544.2|194659.1|194534.1|36
1727949990000|2024-10-03 10:06:30|194665.8|194540.8|194724.6|194599.6|194733.8|194608.8|194665.8|194540.8|20
1727950000000|2024-10-03 10:06:40|194722.8|194597.8|194728.5|194603.5|194728.9|194603.9|194722.6|194597.6|18
1727950010000|2024-10-03 10:06:50|194725.7|194600.7|194719.8|194594.8|194725.7|194600.7|194719.8|194594.8|11
1727950020000|2024-10-03 10:07:00|194721.8|194596.8|194726.2|194601.2|194726.2|194601.2|194720|194595|9
1727950030000|2024-10-03 10:07:10|194725.1|194600.1|194723.3|194598.3|194725.1|194600.1|194723.3|194598.3|2
1727950040000|2024-10-03 10:07:20|194726.4|194601.4|194721.3|194596.3|194737.4|194612.4|194719.5|194594.5|20
1727950050000|2024-10-03 10:07:30|194722.1|194597.1|194729.7|194604.7|194736.1|194611.1|194720.2|194595.2|11
1727950060000|2024-10-03 10:07:40|194729.1|194604.1|194736.8|194611.8|194738|194613|194729.1|194604.1|8
1727950070000|2024-10-03 10:07:50|194738.6|194613.6|194737.3|194612.3|194740.3|194615.3|194737.3|194612.3|7
1727950080000|2024-10-03 10:08:00|194744.7|194619.7|194736.4|194611.4|194744.7|194619.7|194735.8|194610.8|5
1727950090000|2024-10-03 10:08:10|194738.5|194613.5|194737.8|194612.8|194738.5|194613.5|194735.6|194610.6|3
1727950100000|2024-10-03 10:08:20|194740|194615|194687.5|194562.5|194740|194615|194683|194558|12
1727950110000|2024-10-03 10:08:30|194687.7|194562.7|194689.5|194564.5|194691.7|194566.7|194687.2|194562.2|14
1727950120000|2024-10-03 10:08:40|194688.9|194563.9|194685.1|194560.1|194690.8|194565.8|194682.6|194557.6|21
1727950130000|2024-10-03 10:08:50|194683.4|194558.4|194685.7|194560.7|194686.6|194561.6|194682|194557|17
1727950140000|2024-10-03 10:09:00|194688.1|194563.1|194692.9|194567.9|194692.9|194567.9|194686.4|194561.4|10
1727950150000|2024-10-03 10:09:10|194690|194565|194691.8|194566.8|194694.6|194569.6|194682.2|194557.2|16
1727950170000|2024-10-03 10:09:30|194693.9|194568.9|194694.4|194569.4|194694.9|194569.9|194690.6|194565.6|4
1727950190000|2024-10-03 10:09:50|194698.8|194573.8|194743.6|194618.6|194753.6|194628.6|194698.8|194573.8|6
1727950200000|2024-10-03 10:10:00|194745.9|194620.9|194751.1|194626.1|194752.8|194627.8|194743.2|194618.2|24
1727950210000|2024-10-03 10:10:10|194749.5|194624.5|194752|194627|194752|194627|194749.2|194624.2|7
1727950220000|2024-10-03 10:10:20|194758.8|194633.8|194771.9|194646.9|194773.1|194648.1|194754.6|194629.6|13
1727950230000|2024-10-03 10:10:30|194773.7|194648.7|194772.9|194647.9|194775.1|194650.1|194770.6|194645.6|7
1727950240000|2024-10-03 10:10:40|194771.1|194646.1|194781.6|194656.6|194784.1|194659.1|194771.1|194646.1|13
1727950250000|2024-10-03 10:10:50|194780.9|194655.9|194781.2|194656.2|194781.2|194656.2|194776.9|194651.9|11
1727950260000|2024-10-03 10:11:00|194779.5|194654.5|194800.3|194675.3|194800.9|194675.9|194779.5|194654.5|11
1727950270000|2024-10-03 10:11:10|194798.6|194673.6|194798.3|194673.3|194798.6|194673.6|194798.3|194673.3|2
1727950280000|2024-10-03 10:11:20|194796.5|194671.5|194798.4|194673.4|194798.4|194673.4|194796.5|194671.5|2
1727950290000|2024-10-03 10:11:30|194796.1|194671.1|194765.8|194640.8|194796.1|194671.1|194761.9|194636.9|12
1727950300000|2024-10-03 10:11:40|194767.8|194642.8|194782.2|194657.2|194785|194660|194767.8|194642.8|5
1727950310000|2024-10-03 10:11:50|194779.8|194654.8|194780.3|194655.3|194787.3|194662.3|194779.8|194654.8|4
1727950320000|2024-10-03 10:12:00|194793.4|194668.4|194799|194674|194802.3|194677.3|194790.7|194665.7|13
1727950330000|2024-10-03 10:12:10|194800.8|194675.8|194801.7|194676.7|194801.7|194676.7|194793.3|194668.3|8
1727950340000|2024-10-03 10:12:20|194807.6|194682.6|194839|194714|194847.6|194722.6|194807.6|194682.6|10
1727950350000|2024-10-03 10:12:30|194840|194715|194840|194715|194840|194715|194840|194715|1
1727950360000|2024-10-03 10:12:40|194838.6|194713.6|194835|194710|194838.8|194713.8|194832.7|194707.7|18
1727950370000|2024-10-03 10:12:50|194833.7|194708.7|194837.9|194712.9|194844.2|194719.2|194831.4|194706.4|11
1727950380000|2024-10-03 10:13:00|194839.1|194714.1|194841.4|194716.4|194842.7|194717.7|194837.8|194712.8|8
1727950390000|2024-10-03 10:13:10|194843|194718|194843|194718|194843|194718|194843|194718|1
1727950400000|2024-10-03 10:13:20|194840|194715|194823.7|194698.7|194840|194715|194815|194690|11
1727950410000|2024-10-03 10:13:30|194822.4|194697.4|194825|194700|194825|194700|194822.4|194697.4|5
1727950420000|2024-10-03 10:13:40|194823.7|194698.7|194821.7|194696.7|194829.2|194704.2|194821.7|194696.7|4
1727950440000|2024-10-03 10:14:00|194824.1|194699.1|194823.7|194698.7|194829.5|194704.5|194803.1|194678.1|11
1727950450000|2024-10-03 10:14:10|194822.3|194697.3|194816.6|194691.6|194827.1|194702.1|194816.6|194691.6|4
1727950460000|2024-10-03 10:14:20|194816.5|194691.5|194823.6|194698.6|194829.1|194704.1|194816.5|194691.5|6
1727950470000|2024-10-03 10:14:30|194828.6|194703.6|194822.8|194697.8|194828.6|194703.6|194822.2|194697.2|5
1727950480000|2024-10-03 10:14:40|194825.4|194700.4|194824.8|194699.8|194826.5|194701.5|194822.7|194697.7|6
1727950490000|2024-10-03 10:14:50|194827.6|194702.6|194825.4|194700.4|194827.6|194702.6|194822.9|194697.9|9
1727950500000|2024-10-03 10:15:00|194829|194704|194824.8|194699.8|194829|194704|194822.5|194697.5|10
1727950510000|2024-10-03 10:15:10|194827.2|194702.2|194825.6|194700.6|194827.2|194702.2|194824.6|194699.6|4
1727950530000|2024-10-03 10:15:30|194828.5|194703.5|194824.3|194699.3|194828.7|194703.7|194824.3|194699.3|4
1727950540000|2024-10-03 10:15:40|194821.8|194696.8|194824.3|194699.3|194829|194704|194821.8|194696.8|6
1727950550000|2024-10-03 10:15:50|194827|194702|194824.3|194699.3|194827|194702|194824.3|194699.3|2
1727950560000|2024-10-03 10:16:00|194827.7|194702.7|194865.7|194740.7|194898|194773|194827.1|194702.1|20
1727950570000|2024-10-03 10:16:10|194866.5|194741.5|194869.2|194744.2|194874.3|194749.3|194865.4|194740.4|17
1727950580000|2024-10-03 10:16:20|194867.7|194742.7|194866.8|194741.8|194870|194745|194865.5|194740.5|10
1727950590000|2024-10-03 10:16:30|194866.2|194741.2|194860.5|194735.5|194866.2|194741.2|194843.7|194718.7|9
1727950600000|2024-10-03 10:16:40|194860|194735|194866.4|194741.4|194867.6|194742.6|194860|194735|8
1727950610000|2024-10-03 10:16:50|194863.7|194738.7|194863.3|194738.3|194871|194746|194863.3|194738.3|22
1727950620000|2024-10-03 10:17:00|194880.7|194755.7|194892|194767|194897.4|194772.4|194880.7|194755.7|5
1727950630000|2024-10-03 10:17:10|194894.3|194769.3|194895.5|194770.5|194900.5|194775.5|194881.7|194756.7|11
1727950640000|2024-10-03 10:17:20|194900.5|194775.5|194893.7|194768.7|194900.5|194775.5|194893.7|194768.7|4
1727950650000|2024-10-03 10:17:30|194890.4|194765.4|194893.9|194768.9|194895.2|194770.2|194890|194765|6
1727950660000|2024-10-03 10:17:40|194893.8|194768.8|194893.8|194768.8|194893.8|194768.8|194893.8|194768.8|1
1727950670000|2024-10-03 10:17:50|194895.6|194770.6|194893.9|194768.9|194899.7|194774.7|194893.9|194768.9|10
1727950680000|2024-10-03 10:18:00|194897.3|194772.3|194856|194731|194897.3|194772.3|194849.3|194724.3|30
1727950690000|2024-10-03 10:18:10|194852.1|194727.1|194866.7|194741.7|194869|194744|194816.2|194691.2|22
1727950700000|2024-10-03 10:18:20|194869.4|194744.4|194842.2|194717.2|194871.8|194746.8|194837.8|194712.8|32
1727950710000|2024-10-03 10:18:30|194840.3|194715.3|194841.8|194716.8|194841.8|194716.8|194836.4|194711.4|8
1727950720000|2024-10-03 10:18:40|194854.2|194729.2|194865.8|194740.8|194867.2|194742.2|194851.2|194726.2|16
1727950730000|2024-10-03 10:18:50|194864.5|194739.5|194871.2|194746.2|194872.2|194747.2|194862.5|194737.5|31
1727950740000|2024-10-03 10:19:00|194883.2|194758.2|194883.5|194758.5|194893.6|194768.6|194876.6|194751.6|13
1727950750000|2024-10-03 10:19:10|194885.2|194760.2|194891.6|194766.6|194891.6|194766.6|194880.1|194755.1|8
1727950760000|2024-10-03 10:19:20|194888.9|194763.9|194889.4|194764.4|194899.4|194774.4|194887.1|194762.1|8
1727950770000|2024-10-03 10:19:30|194893.8|194768.8|194883.7|194758.7|194893.8|194768.8|194873.3|194748.3|18
1727950780000|2024-10-03 10:19:40|194881.5|194756.5|194893.1|194768.1|194896.3|194771.3|194878.9|194753.9|23
1727950790000|2024-10-03 10:19:50|194893.6|194768.6|194895.3|194770.3|194895.6|194770.6|194893.5|194768.5|5
1727950800000|2024-10-03 10:20:00|194898.3|194773.3|194864.5|194739.5|194898.3|194773.3|194855.4|194730.4|20
1727950810000|2024-10-03 10:20:10|194866.1|194741.1|194860.5|194735.5|194866.1|194741.1|194858.9|194733.9|18
1727950820000|2024-10-03 10:20:20|194859.7|194734.7|194859.9|194734.9|194865.4|194740.4|194857.9|194732.9|12
1727950830000|2024-10-03 10:20:30|194860.7|194735.7|194851.3|194726.3|194860.7|194735.7|194849.6|194724.6|7
1727950840000|2024-10-03 10:20:40|194849.9|194724.9|194856.3|194731.3|194861.4|194736.4|194849.9|194724.9|15
1727950850000|2024-10-03 10:20:50|194855.8|194730.8|194861.5|194736.5|194864.2|194739.2|194855.8|194730.8|22
1727950860000|2024-10-03 10:21:00|194882.9|194757.9|194895.9|194770.9|194895.9|194770.9|194881.1|194756.1|7
1727950870000|2024-10-03 10:21:10|194891.9|194766.9|194887.4|194762.4|194891.9|194766.9|194885.1|194760.1|6
1727950880000|2024-10-03 10:21:20|194890.5|194765.5|194891.7|194766.7|194892.7|194767.7|194887.3|194762.3|4
1727950890000|2024-10-03 10:21:30|194892.8|194767.8|194886.8|194761.8|194892.8|194767.8|194886.4|194761.4|9
1727950900000|2024-10-03 10:21:40|194883.2|194758.2|194817.4|194692.4|194883.2|194758.2|194817.4|194692.4|23
1727950910000|2024-10-03 10:21:50|194819.9|194694.9|194817.7|194692.7|194820.2|194695.2|194816.4|194691.4|6
1727950920000|2024-10-03 10:22:00|194823.9|194698.9|194813.4|194688.4|194823.9|194698.9|194813.4|194688.4|4
1727950930000|2024-10-03 10:22:10|194812.6|194687.6|194812.6|194687.6|194812.6|194687.6|194812.6|194687.6|1
1727950940000|2024-10-03 10:22:20|194809.3|194684.3|194817|194692|194817.9|194692.9|194808.1|194683.1|9
1727950950000|2024-10-03 10:22:30|194819.2|194694.2|194821.2|194696.2|194821.9|194696.9|194819.2|194694.2|4
1727950960000|2024-10-03 10:22:40|194824.5|194699.5|194848.1|194723.1|194853.6|194728.6|194824.5|194699.5|10
1727950970000|2024-10-03 10:22:50|194854.4|194729.4|194838.5|194713.5|194854.4|194729.4|194838.5|194713.5|6
1727950980000|2024-10-03 10:23:00|194839|194714|194831.8|194706.8|194839|194714|194830.1|194705.1|5
1727950990000|2024-10-03 10:23:10|194829.8|194704.8|194829.6|194704.6|194829.8|194704.8|194829.6|194704.6|2
1727951010000|2024-10-03 10:23:30|194831.9|194706.9|194828.8|194703.8|194831.9|194706.9|194828.8|194703.8|2
1727951020000|2024-10-03 10:23:40|194828.6|194703.6|194829.2|194704.2|194835.9|194710.9|194828.4|194703.4|8
1727951030000|2024-10-03 10:23:50|194826.7|194701.7|194816.6|194691.6|194826.7|194701.7|194812.1|194687.1|9
1727951040000|2024-10-03 10:24:00|194806.1|194681.1|194808.1|194683.1|194810.9|194685.9|194804.1|194679.1|20
1727951050000|2024-10-03 10:24:10|194810.9|194685.9|194808.3|194683.3|194810.9|194685.9|194806.5|194681.5|15
1727951060000|2024-10-03 10:24:20|194810.4|194685.4|194811.6|194686.6|194818.1|194693.1|194808.1|194683.1|19
1727951070000|2024-10-03 10:24:30|194810.2|194685.2|194801.1|194676.1|194812.3|194687.3|194801.1|194676.1|11
1727951090000|2024-10-03 10:24:50|194802.7|194677.7|194798.9|194673.9|194802.7|194677.7|194798.4|194673.4|6
1727951100000|2024-10-03 10:25:00|194800.6|194675.6|194798.4|194673.4|194800.6|194675.6|194798.3|194673.3|4
1727951110000|2024-10-03 10:25:10|194800|194675|194800.5|194675.5|194800.6|194675.6|194798.4|194673.4|8
1727951120000|2024-10-03 10:25:20|194798.5|194673.5|194798.2|194673.2|194800.6|194675.6|194798.2|194673.2|10
1727951130000|2024-10-03 10:25:30|194799.9|194674.9|194737.7|194612.7|194800.8|194675.8|194706.2|194581.2|19
1727951140000|2024-10-03 10:25:40|194728.5|194603.5|194725.8|194600.8|194732.5|194607.5|194723.4|194598.4|15
1727951150000|2024-10-03 10:25:50|194723.9|194598.9|194734.8|194609.8|194737|194612|194723.9|194598.9|10
1727951160000|2024-10-03 10:26:00|194735.1|194610.1|194732.4|194607.4|194755.4|194630.4|194727.7|194602.7|20
1727951170000|2024-10-03 10:26:10|194730.7|194605.7|194730.2|194605.2|194738.7|194613.7|194725.2|194600.2|10
1727951180000|2024-10-03 10:26:20|194728.8|194603.8|194728.4|194603.4|194731.7|194606.7|194724.5|194599.5|9
1727951190000|2024-10-03 10:26:30|194727.8|194602.8|194727.8|194602.8|194727.8|194602.8|194727.8|194602.8|1
1727951200000|2024-10-03 10:26:40|194725.9|194600.9|194723.4|194598.4|194725.9|194600.9|194719|194594|7
1727951210000|2024-10-03 10:26:50|194723.8|194598.8|194723.3|194598.3|194723.8|194598.8|194723.3|194598.3|2
1727951220000|2024-10-03 10:27:00|194726.4|194601.4|194693.6|194568.6|194726.4|194601.4|194691.8|194566.8|10
1727951230000|2024-10-03 10:27:10|194690.6|194565.6|194695|194570|194695.3|194570.3|194690.6|194565.6|7
1727951240000|2024-10-03 10:27:20|194696|194571|194693.4|194568.4|194696.4|194571.4|194691.5|194566.5|7
1727951250000|2024-10-03 10:27:30|194693.6|194568.6|194695.3|194570.3|194697.1|194572.1|194691.6|194566.6|5
1727951260000|2024-10-03 10:27:40|194694.9|194569.9|194695.3|194570.3|194695.3|194570.3|194694.9|194569.9|2
1727951270000|2024-10-03 10:27:50|194694.9|194569.9|194694.9|194569.9|194695.3|194570.3|194694.9|194569.9|5
1727951280000|2024-10-03 10:28:00|194685.7|194560.7|194685.8|194560.8|194685.8|194560.8|194685.7|194560.7|2
1727951300000|2024-10-03 10:28:20|194684.5|194559.5|194684.5|194559.5|194684.5|194559.5|194684.5|194559.5|1
1727951310000|2024-10-03 10:28:30|194673.9|194548.9|194676.4|194551.4|194676.9|194551.9|194673.9|194548.9|3
1727951320000|2024-10-03 10:28:40|194678.4|194553.4|194678.4|194553.4|194678.4|194553.4|194678.4|194553.4|1
1727951330000|2024-10-03 10:28:50|194686.2|194561.2|194686.2|194561.2|194686.2|194561.2|194686.2|194561.2|1
1727951340000|2024-10-03 10:29:00|194692.7|194567.7|194725.3|194600.3|194729.5|194604.5|194692.7|194567.7|7
1727951360000|2024-10-03 10:29:20|194723.9|194598.9|194714.2|194589.2|194723.9|194598.9|194714.2|194589.2|7
1727951370000|2024-10-03 10:29:30|194713.6|194588.6|194688.6|194563.6|194713.6|194588.6|194685.6|194560.6|11
1727951380000|2024-10-03 10:29:40|194686.9|194561.9|194688.3|194563.3|194688.4|194563.4|194686.9|194561.9|5
1727951390000|2024-10-03 10:29:50|194687.2|194562.2|194690.1|194565.1|194691.5|194566.5|194685.7|194560.7|11
1727951400000|2024-10-03 10:30:00|194703.3|194578.3|194696.8|194571.8|194703.5|194578.5|194689.9|194564.9|18
1727951410000|2024-10-03 10:30:10|194688.2|194563.2|194694.4|194569.4|194696.8|194571.8|194687.8|194562.8|10
1727951420000|2024-10-03 10:30:20|194694.5|194569.5|194686.3|194561.3|194705.2|194580.2|194686.3|194561.3|8
1727951430000|2024-10-03 10:30:30|194686.6|194561.6|194686.3|194561.3|194695|194570|194684.2|194559.2|9
1727951440000|2024-10-03 10:30:40|194684.9|194559.9|194679.9|194554.9|194684.9|194559.9|194679.4|194554.4|4
1727951450000|2024-10-03 10:30:50|194679.2|194554.2|194612.2|194487.2|194689.3|194564.3|194612.2|194487.2|9
1727951460000|2024-10-03 10:31:00|194614.9|194489.9|194615.7|194490.7|194615.7|194490.7|194614.9|194489.9|2
1727951470000|2024-10-03 10:31:10|194615|194490|194615|194490|194615|194490|194615|194490|1
1727951490000|2024-10-03 10:31:30|194609.5|194484.5|194609.5|194484.5|194609.5|194484.5|194609.5|194484.5|1
1727951500000|2024-10-03 10:31:40|194604.5|194479.5|194614.8|194489.8|194615.2|194490.2|194604.5|194479.5|4
1727951510000|2024-10-03 10:31:50|194613.1|194488.1|194614.5|194489.5|194614.5|194489.5|194613.1|194488.1|2
1727951520000|2024-10-03 10:32:00|194616.9|194491.9|194605.1|194480.1|194616.9|194491.9|194605.1|194480.1|2
1727951530000|2024-10-03 10:32:10|194605.2|194480.2|194604.7|194479.7|194609.1|194484.1|194604.7|194479.7|4
1727951540000|2024-10-03 10:32:20|194608.5|194483.5|194607.4|194482.4|194608.5|194483.5|194606|194481|3
1727951570000|2024-10-03 10:32:50|194604.7|194479.7|194612.9|194487.9|194612.9|194487.9|194604.6|194479.6|4
1727951580000|2024-10-03 10:33:00|194610.1|194485.1|194613.5|194488.5|194613.5|194488.5|194610.1|194485.1|2
1727951590000|2024-10-03 10:33:10|194609.2|194484.2|194607.8|194482.8|194609.2|194484.2|194607.8|194482.8|2
1727951600000|2024-10-03 10:33:20|194610.6|194485.6|194612.1|194487.1|194612.1|194487.1|194610.6|194485.6|2
1727951620000|2024-10-03 10:33:40|194614.9|194489.9|194616.2|194491.2|194616.2|194491.2|194614.9|194489.9|2
1727951640000|2024-10-03 10:34:00|194614.9|194489.9|194616|194491|194616|194491|194614.9|194489.9|2
1727951650000|2024-10-03 10:34:10|194611.6|194486.6|194608|194483|194611.6|194486.6|194608|194483|2
1727951660000|2024-10-03 10:34:20|194571.4|194446.4|194572.1|194447.1|194572.1|194447.1|194569.5|194444.5|3
1727951670000|2024-10-03 10:34:30|194575.9|194450.9|194580|194455|194580|194455|194575.9|194450.9|2
1727951680000|2024-10-03 10:34:40|194585.1|194460.1|194614|194489|194614.5|194489.5|194585.1|194460.1|8
1727951700000|2024-10-03 10:35:00|194617|194492|194610.7|194485.7|194617|194492|194602.5|194477.5|11
1727951720000|2024-10-03 10:35:20|194611.9|194486.9|194612.1|194487.1|194615.1|194490.1|194611.9|194486.9|3
1727951740000|2024-10-03 10:35:40|194616.7|194491.7|194613.3|194488.3|194616.7|194491.7|194609.1|194484.1|7
1727951750000|2024-10-03 10:35:50|194610.4|194485.4|194615.5|194490.5|194615.5|194490.5|194610.4|194485.4|5
1727951760000|2024-10-03 10:36:00|194616.9|194491.9|194611|194486|194632.3|194507.3|194603.9|194478.9|12
1727951780000|2024-10-03 10:36:20|194616.5|194491.5|194623.8|194498.8|194623.8|194498.8|194610.9|194485.9|10
1727951790000|2024-10-03 10:36:30|194625.5|194500.5|194617.6|194492.6|194634.6|194509.6|194613.8|194488.8|16
1727951800000|2024-10-03 10:36:40|194616.1|194491.1|194610.6|194485.6|194616.3|194491.3|194609.3|194484.3|9
1727951810000|2024-10-03 10:36:50|194612.1|194487.1|194620.3|194495.3|194624.2|194499.2|194600.8|194475.8|9
1727951820000|2024-10-03 10:37:00|194621.8|194496.8|194609.8|194484.8|194621.8|194496.8|194607.8|194482.8|5
1727951840000|2024-10-03 10:37:20|194611.5|194486.5|194611.5|194486.5|194611.5|194486.5|194611.5|194486.5|1
1727951850000|2024-10-03 10:37:30|194613.5|194488.5|194613.5|194488.5|194613.5|194488.5|194613.5|194488.5|1
1727951860000|2024-10-03 10:37:40|194614.2|194489.2|194620.1|194495.1|194623.4|194498.4|194611|194486|13
1727951870000|2024-10-03 10:37:50|194622.5|194497.5|194610.7|194485.7|194622.5|194497.5|194610.3|194485.3|9
1727951880000|2024-10-03 10:38:00|194615|194490|194613.6|194488.6|194615|194490|194611.5|194486.5|13
1727951890000|2024-10-03 10:38:10|194611.2|194486.2|194610.9|194485.9|194614.1|194489.1|194609.3|194484.3|12
1727951900000|2024-10-03 10:38:20|194612.7|194487.7|194612.6|194487.6|194614|194489|194609.2|194484.2|18
1727951910000|2024-10-03 10:38:30|194612.7|194487.7|194611.1|194486.1|194613.4|194488.4|194608.9|194483.9|12
1727951920000|2024-10-03 10:38:40|194613|194488|194608.9|194483.9|194613|194488|194607.4|194482.4|8
1727951930000|2024-10-03 10:38:50|194605.3|194480.3|194611.3|194486.3|194612|194487|194602.5|194477.5|7
1727951940000|2024-10-03 10:39:00|194609.2|194484.2|194610.7|194485.7|194617.3|194492.3|194608.6|194483.6|16
1727951950000|2024-10-03 10:39:10|194612.4|194487.4|194613.5|194488.5|194615|194490|194609.2|194484.2|8
1727951960000|2024-10-03 10:39:20|194613|194488|194609.7|194484.7|194614.8|194489.8|194608.7|194483.7|8
1727951970000|2024-10-03 10:39:30|194610.7|194485.7|194610.6|194485.6|194610.7|194485.7|194609.8|194484.8|3
1727951980000|2024-10-03 10:39:40|194612.3|194487.3|194615.4|194490.4|194617|194492|194610.4|194485.4|6
1727951990000|2024-10-03 10:39:50|194614.7|194489.7|194610.8|194485.8|194616.1|194491.1|194610|194485|7
1727952000000|2024-10-03 10:40:00|194609.8|194484.8|194609|194484|194619.1|194494.1|194605.9|194480.9|7
1727952010000|2024-10-03 10:40:10|194609.8|194484.8|194609.8|194484.8|194609.8|194484.8|194609.8|194484.8|1
1727952020000|2024-10-03 10:40:20|194608.1|194483.1|194607.9|194482.9|194611|194486|194607.9|194482.9|7
1727952030000|2024-10-03 10:40:30|194608.6|194483.6|194610|194485|194615.4|194490.4|194608.6|194483.6|15
1727952040000|2024-10-03 10:40:40|194611.8|194486.8|194614.2|194489.2|194614.2|194489.2|194611.8|194486.8|3
1727952050000|2024-10-03 10:40:50|194611.6|194486.6|194610.7|194485.7|194611.6|194486.6|194608.2|194483.2|3
1727952060000|2024-10-03 10:41:00|194605.4|194480.4|194580.2|194455.2|194605.4|194480.4|194567.6|194442.6|6
1727952070000|2024-10-03 10:41:10|194578.5|194453.5|194577.7|194452.7|194580.5|194455.5|194577.7|194452.7|3
1727952080000|2024-10-03 10:41:20|194576.3|194451.3|194577.9|194452.9|194577.9|194452.9|194574.3|194449.3|6
1727952090000|2024-10-03 10:41:30|194571.8|194446.8|194573.9|194448.9|194576.3|194451.3|194569.2|194444.2|7
1727952100000|2024-10-03 10:41:40|194573.5|194448.5|194576.7|194451.7|194580.8|194455.8|194573.5|194448.5|5
1727952110000|2024-10-03 10:41:50|194535.8|194410.8|194533.4|194408.4|194535.8|194410.8|194528.5|194403.5|9
1727952120000|2024-10-03 10:42:00|194535.5|194410.5|194508.5|194383.5|194535.5|194410.5|194501.8|194376.8|6
1727952130000|2024-10-03 10:42:10|194505.1|194380.1|194507.1|194382.1|194507.3|194382.3|194505|194380|4
1727952140000|2024-10-03 10:42:20|194500.7|194375.7|194505.2|194380.2|194505.2|194380.2|194500.7|194375.7|2
1727952150000|2024-10-03 10:42:30|194507.1|194382.1|194507.1|194382.1|194507.1|194382.1|194507.1|194382.1|1
1727952160000|2024-10-03 10:42:40|194505.3|194380.3|194529.9|194404.9|194529.9|194404.9|194505|194380|6
1727952170000|2024-10-03 10:42:50|194530.6|194405.6|194529|194404|194530.6|194405.6|194527.3|194402.3|4
1727952180000|2024-10-03 10:43:00|194529.4|194404.4|194512.7|194387.7|194529.4|194404.4|194506.7|194381.7|8
1727952210000|2024-10-03 10:43:30|194495.6|194370.6|194495.6|194370.6|194495.6|194370.6|194495.6|194370.6|1
1727952220000|2024-10-03 10:43:40|194515.7|194390.7|194529|194404|194530.7|194405.7|194515.7|194390.7|9
1727952230000|2024-10-03 10:43:50|194521.1|194396.1|194525.5|194400.5|194525.7|194400.7|194518.7|194393.7|8
1727952240000|2024-10-03 10:44:00|194518.2|194393.2|194523.6|194398.6|194525.2|194400.2|194518.2|194393.2|4
1727952250000|2024-10-03 10:44:10|194525.5|194400.5|194527.3|194402.3|194529.2|194404.2|194522.3|194397.3|10
1727952260000|2024-10-03 10:44:20|194526.6|194401.6|194525.2|194400.2|194529.5|194404.5|194522.3|194397.3|11
1727952270000|2024-10-03 10:44:30|194524.9|194399.9|194526.9|194401.9|194528|194403|194524.9|194399.9|5
1727952280000|2024-10-03 10:44:40|194525|194400|194548.7|194423.7|194551.1|194426.1|194525|194400|8
1727952290000|2024-10-03 10:44:50|194546.9|194421.9|194547.5|194422.5|194551.5|194426.5|194544.5|194419.5|13
1727952300000|2024-10-03 10:45:00|194540.7|194415.7|194523.7|194398.7|194540.7|194415.7|194520|194395|11
1727952310000|2024-10-03 10:45:10|194525.8|194400.8|194520.5|194395.5|194526.2|194401.2|194520.5|194395.5|7
1727952320000|2024-10-03 10:45:20|194523.8|194398.8|194527.2|194402.2|194527.2|194402.2|194522.9|194397.9|8
1727952330000|2024-10-03 10:45:30|194525.5|194400.5|194525.5|194400.5|194525.5|194400.5|194525.5|194400.5|1
1727952340000|2024-10-03 10:45:40|194527.2|194402.2|194528.5|194403.5|194530.5|194405.5|194526.2|194401.2|16
1727952350000|2024-10-03 10:45:50|194526.5|194401.5|194527.4|194402.4|194529.3|194404.3|194526.4|194401.4|13
1727952360000|2024-10-03 10:46:00|194525.6|194400.6|194527.6|194402.6|194529.5|194404.5|194525.5|194400.5|17
1727952370000|2024-10-03 10:46:10|194529.3|194404.3|194528|194403|194529.6|194404.6|194525.4|194400.4|14
1727952380000|2024-10-03 10:46:20|194526.4|194401.4|194528.4|194403.4|194530.7|194405.7|194520.7|194395.7|26
1727952390000|2024-10-03 10:46:30|194526.8|194401.8|194527.4|194402.4|194529.6|194404.6|194524.2|194399.2|22
1727952400000|2024-10-03 10:46:40|194525.5|194400.5|194527.6|194402.6|194529.4|194404.4|194518.9|194393.9|27
1727952410000|2024-10-03 10:46:50|194526.1|194401.1|194534.6|194409.6|194537.4|194412.4|194521.1|194396.1|21
1727952420000|2024-10-03 10:47:00|194527.1|194402.1|194529.6|194404.6|194536.8|194411.8|194522.8|194397.8|26
1727952430000|2024-10-03 10:47:10|194527.9|194402.9|194529.2|194404.2|194530|194405|194523.6|194398.6|22
1727952440000|2024-10-03 10:47:20|194527.6|194402.6|194536.8|194411.8|194537.5|194412.5|194519.8|194394.8|23
1727952450000|2024-10-03 10:47:30|194534.6|194409.6|194527.7|194402.7|194536.3|194411.3|194524.8|194399.8|18
1727952460000|2024-10-03 10:47:40|194525.7|194400.7|194532.5|194407.5|194532.5|194407.5|194525.7|194400.7|6
1727952470000|2024-10-03 10:47:50|194530.6|194405.6|194528.1|194403.1|194532.8|194407.8|194518.8|194393.8|21
1727952480000|2024-10-03 10:48:00|194524.5|194399.5|194527.6|194402.6|194529.8|194404.8|194521.2|194396.2|14
1727952490000|2024-10-03 10:48:10|194528.6|194403.6|194524.2|194399.2|194529.4|194404.4|194518.7|194393.7|19
1727952500000|2024-10-03 10:48:20|194524.5|194399.5|194521.5|194396.5|194529.2|194404.2|194518.7|194393.7|28
1727952510000|2024-10-03 10:48:30|194519.8|194394.8|194526.8|194401.8|194526.8|194401.8|194508.6|194383.6|18
1727952520000|2024-10-03 10:48:40|194524.7|194399.7|194519.3|194394.3|194529.9|194404.9|194518|194393|35
1727952530000|2024-10-03 10:48:50|194527.2|194402.2|194529.1|194404.1|194529.1|194404.1|194519.3|194394.3|37
1727952540000|2024-10-03 10:49:00|194528.1|194403.1|194526|194401|194530.6|194405.6|194518.6|194393.6|35
1727952550000|2024-10-03 10:49:10|194525.9|194400.9|194527.1|194402.1|194529.5|194404.5|194520.8|194395.8|39
1727952560000|2024-10-03 10:49:20|194529.1|194404.1|194519.9|194394.9|194529.1|194404.1|194519.9|194394.9|31
1727952570000|2024-10-03 10:49:30|194527.3|194402.3|194527.6|194402.6|194528.3|194403.3|194518.8|194393.8|34
1727952580000|2024-10-03 10:49:40|194525.5|194400.5|194526.5|194401.5|194528.3|194403.3|194519.5|194394.5|26
1727952590000|2024-10-03 10:49:50|194523.4|194398.4|194522.7|194397.7|194526.2|194401.2|194517.1|194392.1|30
1727952600000|2024-10-03 10:50:00|194520.8|194395.8|194510.1|194385.1|194520.8|194395.8|194500.8|194375.8|11
1727952610000|2024-10-03 10:50:10|194507.6|194382.6|194512.2|194387.2|194514|194389|194507.6|194382.6|8
1727952620000|2024-10-03 10:50:20|194510.4|194385.4|194510.5|194385.5|194513.8|194388.8|194508.7|194383.7|6
1727952630000|2024-10-03 10:50:30|194512.3|194387.3|194527.3|194402.3|194532.3|194407.3|194509.9|194384.9|20
1727952640000|2024-10-03 10:50:40|194529.3|194404.3|194533.5|194408.5|194533.9|194408.9|194529.3|194404.3|10
1727952650000|2024-10-03 10:50:50|194528.1|194403.1|194638.3|194513.3|194642.8|194517.8|194528.1|194403.1|15
1727952660000|2024-10-03 10:51:00|194642|194517|194645|194520|194647.1|194522.1|194640.5|194515.5|27
1727952670000|2024-10-03 10:51:10|194646.6|194521.6|194648.1|194523.1|194655.7|194530.7|194646.6|194521.6|13
1727952680000|2024-10-03 10:51:20|194649.8|194524.8|194607.5|194482.5|194654.8|194529.8|194602.3|194477.3|19
1727952690000|2024-10-03 10:51:30|194609.9|194484.9|194608.4|194483.4|194611.3|194486.3|194606.5|194481.5|21
1727952700000|2024-10-03 10:51:40|194608.2|194483.2|194548.5|194423.5|194608.2|194483.2|194548.2|194423.2|11
1727952710000|2024-10-03 10:51:50|194549.7|194424.7|194548.6|194423.6|194549.7|194424.7|194546.8|194421.8|4
1727952720000|2024-10-03 10:52:00|194543.3|194418.3|194524.4|194399.4|194543.3|194418.3|194523.1|194398.1|32
1727952730000|2024-10-03 10:52:10|194524.1|194399.1|194529.2|194404.2|194530|194405|194519.9|194394.9|27
1727952740000|2024-10-03 10:52:20|194527.8|194402.8|194529.9|194404.9|194530|194405|194526.5|194401.5|11
1727952750000|2024-10-03 10:52:30|194528.5|194403.5|194526.7|194401.7|194529.6|194404.6|194525.2|194400.2|19
1727952760000|2024-10-03 10:52:40|194528.2|194403.2|194528.4|194403.4|194529.2|194404.2|194523|194398|11
1727952770000|2024-10-03 10:52:50|194524.3|194399.3|194528.7|194403.7|194529.4|194404.4|194524.3|194399.3|17
1727952780000|2024-10-03 10:53:00|194529.8|194404.8|194527.2|194402.2|194529.8|194404.8|194502.5|194377.5|18
1727952790000|2024-10-03 10:53:10|194528.7|194403.7|194531.9|194406.9|194533.2|194408.2|194527.2|194402.2|8
1727952800000|2024-10-03 10:53:20|194533.7|194408.7|194531.4|194406.4|194533.7|194408.7|194529|194404|16
1727952810000|2024-10-03 10:53:30|194533.2|194408.2|194541.1|194416.1|194541.1|194416.1|194531.1|194406.1|9
1727952820000|2024-10-03 10:53:40|194542.5|194417.5|194540.1|194415.1|194542.5|194417.5|194540.1|194415.1|2
1727952830000|2024-10-03 10:53:50|194541.4|194416.4|194553.4|194428.4|194553.4|194428.4|194538.7|194413.7|7
1727952840000|2024-10-03 10:54:00|194550.6|194425.6|194539|194414|194550.6|194425.6|194538.3|194413.3|6
1727952850000|2024-10-03 10:54:10|194540.3|194415.3|194538.6|194413.6|194541.7|194416.7|194538.1|194413.1|7
1727952860000|2024-10-03 10:54:20|194531.2|194406.2|194539.8|194414.8|194540.9|194415.9|194527.9|194402.9|17
1727952870000|2024-10-03 10:54:30|194538.5|194413.5|194554.6|194429.6|194554.6|194429.6|194538.5|194413.5|14
1727952880000|2024-10-03 10:54:40|194554.1|194429.1|194552.5|194427.5|194554.6|194429.6|194551.8|194426.8|5
1727952890000|2024-10-03 10:54:50|194551|194426|194538.1|194413.1|194552.4|194427.4|194536.3|194411.3|15
1727952900000|2024-10-03 10:55:00|194539.5|194414.5|194556.9|194431.9|194563.1|194438.1|194536.5|194411.5|11
1727952910000|2024-10-03 10:55:10|194559.4|194434.4|194521.9|194471.9|194559.4|194471.9|194519.5|194434.4|9
1727952920000|2024-10-03 10:55:20|194520.8|194470.8|194520.1|194470.1|194522.2|194472.2|194519.1|194469.1|15
1727952930000|2024-10-03 10:55:30|194518.7|194468.7|194518|194468|194523.3|194473.3|194517.5|194467.5|12
1727952940000|2024-10-03 10:55:40|194517|194467|194515.2|194465.2|194517|194467|194511.9|194461.9|5
1727952950000|2024-10-03 10:55:50|194514.3|194464.3|194512.1|194462.1|194514.3|194464.3|194509.8|194459.8|8
1727952960000|2024-10-03 10:56:00|194503|194453|194501.6|194451.6|194504.6|194454.6|194501.6|194451.6|9
1727952970000|2024-10-03 10:56:10|194503.1|194453.1|194508.4|194458.4|194508.4|194458.4|194503.1|194453.1|8
1727952980000|2024-10-03 10:56:20|194509.1|194459.1|194514.7|194464.7|194517.7|194467.7|194509.1|194459.1|4
1727953000000|2024-10-03 10:56:40|194515.7|194465.7|194516.4|194466.4|194516.7|194466.7|194515.6|194465.6|6
1727953010000|2024-10-03 10:56:50|194515.4|194465.4|194515.4|194465.4|194516.3|194466.3|194515|194465|16
1727953020000|2024-10-03 10:57:00|194514.9|194464.9|194513.8|194463.8|194515.3|194465.3|194511.8|194461.8|11
1727953030000|2024-10-03 10:57:10|194514.8|194464.8|194507|194457|194515.2|194465.2|194503.1|194453.1|8
1727953040000|2024-10-03 10:57:20|194507.7|194457.7|194499.9|194449.9|194507.7|194457.7|194494.8|194444.8|12
1727953050000|2024-10-03 10:57:30|194499.1|194449.1|194495.8|194445.8|194500.2|194450.2|194494.8|194444.8|7
1727953060000|2024-10-03 10:57:40|194499.9|194449.9|194499.2|194449.2|194502.8|194452.8|194499.2|194449.2|5
1727953070000|2024-10-03 10:57:50|194500.3|194450.3|194503.5|194453.5|194511.2|194461.2|194500.3|194450.3|15
1727953080000|2024-10-03 10:58:00|194502.2|194452.2|194598.1|194473.1|194600.2|194475.2|194497.2|194438.1|24
1727953090000|2024-10-03 10:58:10|194592|194467|194599.1|194474.1|194600.7|194475.7|194592|194467|20
1727953100000|2024-10-03 10:58:20|194603.3|194478.3|194616.7|194491.7|194629|194504|194598.7|194473.7|15
1727953110000|2024-10-03 10:58:30|194615.6|194490.6|194610.9|194485.9|194625.1|194500.1|194610.9|194485.9|13
1727953120000|2024-10-03 10:58:40|194614.7|194489.7|194626.5|194501.5|194629.4|194504.4|194614.7|194489.7|19
1727953130000|2024-10-03 10:58:50|194628|194503|194652.6|194527.6|194652.6|194527.6|194626.4|194501.4|20
1727953140000|2024-10-03 10:59:00|194650.9|194525.9|194649.6|194524.6|194650.9|194525.9|194646.8|194521.8|18
1727953150000|2024-10-03 10:59:10|194648|194523|194647.2|194522.2|194649.2|194524.2|194647.2|194522.2|5
1727953160000|2024-10-03 10:59:20|194648.6|194523.6|194647.8|194522.8|194652.1|194527.1|194645.8|194520.8|20
1727953170000|2024-10-03 10:59:30|194647.1|194522.1|194647.6|194522.6|194647.6|194522.6|194645.4|194520.4|3
1727953180000|2024-10-03 10:59:40|194646.3|194521.3|194623.3|194498.3|194646.3|194521.3|194620.4|194495.4|10
1727953190000|2024-10-03 10:59:50|194625.4|194500.4|194623.6|194498.6|194625.4|194500.4|194623.5|194498.5|4
1727953200000|2024-10-03 11:00:00|194625|194500|194617.2|194492.2|194625|194500|194616.8|194491.8|11
1727953210000|2024-10-03 11:00:10|194616|194491|194619.4|194494.4|194619.4|194494.4|194616|194491|5
1727953220000|2024-10-03 11:00:20|194617.5|194492.5|194615|194490|194617.5|194492.5|194615|194490|3
1727953230000|2024-10-03 11:00:30|194617.6|194492.6|194617.6|194492.6|194617.6|194492.6|194617.6|194492.6|1
1727953240000|2024-10-03 11:00:40|194619.5|194494.5|194612.5|194487.5|194619.5|194494.5|194612.5|194487.5|4
1727953250000|2024-10-03 11:00:50|194614.9|194489.9|194612.2|194487.2|194614.9|194489.9|194612.2|194487.2|2
1727953280000|2024-10-03 11:01:20|194599.9|194474.9|194599.9|194474.9|194599.9|194474.9|194599.9|194474.9|1
1727953290000|2024-10-03 11:01:30|194615.3|194490.3|194613.7|194488.7|194615.7|194490.7|194613.7|194488.7|5
1727953300000|2024-10-03 11:01:40|194612.3|194487.3|194613.7|194488.7|194613.7|194488.7|194612.3|194487.3|4
1727953310000|2024-10-03 11:01:50|194615.4|194490.4|194668.7|194543.7|194674.6|194549.6|194615.4|194490.4|27
1727953320000|2024-10-03 11:02:00|194666.3|194541.3|194685.6|194560.6|194685.6|194560.6|194664.9|194539.9|31
1727953330000|2024-10-03 11:02:10|194683.6|194558.6|194683.1|194558.1|194685.9|194560.9|194681.9|194556.9|7
1727953340000|2024-10-03 11:02:20|194681.2|194556.2|194686.6|194561.6|194687.8|194562.8|194681.2|194556.2|7
1727953350000|2024-10-03 11:02:30|194683.6|194558.6|194684.2|194559.2|194687.6|194562.6|194682.6|194557.6|10
1727953360000|2024-10-03 11:02:40|194685.9|194560.9|194686.1|194561.1|194691|194566|194683.6|194558.6|5
1727953370000|2024-10-03 11:02:50|194684.2|194559.2|194708.7|194583.7|194709.4|194584.4|194684.2|194559.2|7
1727953380000|2024-10-03 11:03:00|194713.2|194588.2|194721.2|194596.2|194723.7|194598.7|194713.2|194588.2|5
1727953390000|2024-10-03 11:03:10|194719.6|194594.6|194722.4|194597.4|194725.4|194600.4|194719.6|194594.6|8
1727953400000|2024-10-03 11:03:20|194725|194600|194723.6|194598.6|194725|194600|194721.9|194596.9|3
1727953410000|2024-10-03 11:03:30|194723.9|194598.9|194730.5|194605.5|194732|194607|194723.9|194598.9|16
1727953420000|2024-10-03 11:03:40|194732.8|194607.8|194724.2|194599.2|194732.8|194607.8|194723.4|194598.4|4
1727953430000|2024-10-03 11:03:50|194682.5|194557.5|194696.6|194571.6|194701.3|194576.3|194682.5|194557.5|13
1727953440000|2024-10-03 11:04:00|194699.3|194574.3|194697.1|194572.1|194699.3|194574.3|194691.2|194566.2|13
1727953450000|2024-10-03 11:04:10|194698|194573|194725.3|194600.3|194726.7|194601.7|194694.8|194569.8|16
1727953460000|2024-10-03 11:04:20|194727.4|194602.4|194762.1|194637.1|194764.4|194639.4|194725.7|194600.7|20
1727953470000|2024-10-03 11:04:30|194760.1|194635.1|194762.7|194637.7|194768.9|194643.9|194760.1|194635.1|11
1727953480000|2024-10-03 11:04:40|194764.8|194639.8|194765.8|194640.8|194765.8|194640.8|194758.4|194633.4|13
1727953490000|2024-10-03 11:04:50|194764|194639|194790|194665|194794.8|194669.8|194762.2|194637.2|19
1727953500000|2024-10-03 11:05:00|194793.8|194668.8|194818.4|194693.4|194822.7|194697.7|194793.8|194668.8|13
1727953510000|2024-10-03 11:05:10|194819.2|194694.2|194819.8|194694.8|194821.1|194696.1|194818.7|194693.7|11
1727953520000|2024-10-03 11:05:20|194818.1|194693.1|194816|194691|194822.1|194697.1|194816|194691|10
1727953530000|2024-10-03 11:05:30|194818.2|194693.2|194810.5|194685.5|194820.9|194695.9|194807.9|194682.9|11
1727953540000|2024-10-03 11:05:40|194811.9|194686.9|194816.6|194691.6|194821.3|194696.3|194811.9|194686.9|8
1727953550000|2024-10-03 11:05:50|194816.9|194691.9|194816.7|194691.7|194816.9|194691.9|194815|194690|4
1727953560000|2024-10-03 11:06:00|194816.9|194691.9|194816.5|194691.5|194819.3|194694.3|194815.8|194690.8|10
1727953570000|2024-10-03 11:06:10|194818|194693|194817.6|194692.6|194819.8|194694.8|194816.1|194691.1|13
1727953580000|2024-10-03 11:06:20|194816.1|194691.1|194806.2|194681.2|194830.4|194705.4|194803.4|194678.4|10
1727953590000|2024-10-03 11:06:30|194804.2|194679.2|194806.3|194681.3|194806.3|194681.3|194804.2|194679.2|4
1727953600000|2024-10-03 11:06:40|194808.1|194683.1|194819.4|194694.4|194823|194698|194808.1|194683.1|6
1727953610000|2024-10-03 11:06:50|194819.3|194694.3|194817.7|194692.7|194821.9|194696.9|194817.7|194692.7|8
1727953620000|2024-10-03 11:07:00|194819.9|194694.9|194819.1|194694.1|194820.9|194695.9|194816.5|194691.5|9
1727953630000|2024-10-03 11:07:10|194818.1|194693.1|194817.6|194692.6|194821|194696|194816.3|194691.3|17
1727953640000|2024-10-03 11:07:20|194818.9|194693.9|194815.3|194690.3|194820|194695|194807.7|194682.7|15
1727953650000|2024-10-03 11:07:30|194814.6|194689.6|194814.5|194689.5|194815.6|194690.6|194814.5|194689.5|6
1727953660000|2024-10-03 11:07:40|194813.2|194688.2|194810.8|194685.8|194817.2|194692.2|194805.8|194680.8|14
1727953670000|2024-10-03 11:07:50|194809.5|194684.5|194806|194681|194811.5|194686.5|194801.4|194676.4|7
1727953680000|2024-10-03 11:08:00|194807.2|194682.2|194830.6|194705.6|194836.8|194711.8|194807.2|194682.2|10
1727953690000|2024-10-03 11:08:10|194828.6|194703.6|194828.6|194703.6|194828.6|194703.6|194828.6|194703.6|1
1727953700000|2024-10-03 11:08:20|194827.1|194702.1|194830.4|194705.4|194836.4|194711.4|194827.1|194702.1|7
1727953710000|2024-10-03 11:08:30|194837.2|194712.2|194831|194706|194837.2|194712.2|194831|194706|3
1727953720000|2024-10-03 11:08:40|194840.6|194715.6|194832.2|194707.2|194840.6|194715.6|194832.2|194707.2|4
1727953740000|2024-10-03 11:09:00|194830.6|194705.6|194831.6|194706.6|194831.6|194706.6|194830.6|194705.6|2
1727953750000|2024-10-03 11:09:10|194830.8|194705.8|194829.2|194704.2|194830.8|194705.8|194829.2|194704.2|2
1727953760000|2024-10-03 11:09:20|194827.3|194702.3|194808.9|194683.9|194827.3|194702.3|194808.9|194683.9|2
1727953770000|2024-10-03 11:09:30|194810.8|194685.8|194814.9|194689.9|194817.4|194692.4|194808.6|194683.6|12
1727953780000|2024-10-03 11:09:40|194815.9|194690.9|194815.8|194690.8|194819.6|194694.6|194813.7|194688.7|12
1727953790000|2024-10-03 11:09:50|194813.8|194688.8|194811.7|194686.7|194815.6|194690.6|194810.6|194685.6|10
1727953800000|2024-10-03 11:10:00|194820|194695|194815.6|194690.6|194820|194695|194810.9|194685.9|18
1727953810000|2024-10-03 11:10:10|194813.7|194688.7|194812.9|194687.9|194818.4|194693.4|194809.6|194684.6|10
1727953820000|2024-10-03 11:10:20|194814.6|194689.6|194814.7|194689.7|194822|194697|194813.7|194688.7|18
1727953830000|2024-10-03 11:10:30|194816.9|194691.9|194811.9|194686.9|194816.9|194691.9|194809.9|194684.9|9
1727953840000|2024-10-03 11:10:40|194814.8|194689.8|194817.3|194692.3|194822.9|194697.9|194812.5|194687.5|18
1727953850000|2024-10-03 11:10:50|194815.6|194690.6|194816.1|194691.1|194823.5|194698.5|194813.6|194688.6|11
1727953860000|2024-10-03 11:11:00|194823.6|194698.6|194813.5|194688.5|194823.6|194698.6|194807.7|194682.7|20
1727953870000|2024-10-03 11:11:10|194812|194687|194809.5|194684.5|194817.8|194692.8|194809.5|194684.5|11
1727953880000|2024-10-03 11:11:20|194811|194686|194811.8|194686.8|194816.2|194691.2|194809.5|194684.5|11
1727953890000|2024-10-03 11:11:30|194814.2|194689.2|194812.2|194687.2|194814.2|194689.2|194812.2|194687.2|2
1727953900000|2024-10-03 11:11:40|194810.2|194685.2|194781.7|194656.7|194811.7|194686.7|194767.8|194642.8|19
1727953910000|2024-10-03 11:11:50|194783.3|194658.3|194780.7|194655.7|194783.8|194658.8|194778.8|194653.8|18
1727953920000|2024-10-03 11:12:00|194787.3|194662.3|194778.2|194653.2|194787.3|194662.3|194775.3|194650.3|8
1727953930000|2024-10-03 11:12:10|194776.2|194651.2|194769.5|194644.5|194776.2|194651.2|194765.6|194640.6|14
1727953940000|2024-10-03 11:12:20|194767.2|194642.2|194777.6|194652.6|194779.9|194654.9|194767|194642|13
1727953950000|2024-10-03 11:12:30|194779|194654|194776.2|194651.2|194779.2|194654.2|194775.9|194650.9|18
1727953960000|2024-10-03 11:12:40|194780.4|194655.4|194776.1|194651.1|194780.4|194655.4|194776.1|194651.1|3
1727953970000|2024-10-03 11:12:50|194780|194655|194776|194651|194780.3|194655.3|194775.7|194650.7|11
1727953980000|2024-10-03 11:13:00|194778.5|194653.5|194776.7|194651.7|194780.4|194655.4|194759.7|194634.7|14
1727953990000|2024-10-03 11:13:10|194779.6|194654.6|194783.7|194658.7|194784.9|194659.9|194777.2|194652.2|11
1727954000000|2024-10-03 11:13:20|194782.1|194657.1|194784.4|194659.4|194785.6|194660.6|194777.4|194652.4|21
1727954010000|2024-10-03 11:13:30|194780.8|194655.8|194785.8|194660.8|194787.5|194662.5|194778.7|194653.7|29
1727954020000|2024-10-03 11:13:40|194784|194659|194781|194656|194786.1|194661.1|194775.3|194650.3|22
1727954030000|2024-10-03 11:13:50|194779.3|194654.3|194777.1|194652.1|194784.9|194659.9|194777.1|194652.1|12
1727954040000|2024-10-03 11:14:00|194778.3|194653.3|194746.9|194621.9|194793.2|194668.2|194744.8|194619.8|16
1727954050000|2024-10-03 11:14:10|194750.8|194625.8|194738|194613|194753.2|194628.2|194737.7|194612.7|26
1727954060000|2024-10-03 11:14:20|194734.8|194609.8|194737.1|194612.1|194742|194617|194734.8|194609.8|26
1727954070000|2024-10-03 11:14:30|194738.7|194613.7|194737.8|194612.8|194741|194616|194736.5|194611.5|15
1727954080000|2024-10-03 11:14:40|194738|194613|194739.1|194614.1|194742.2|194617.2|194737.7|194612.7|15
1727954090000|2024-10-03 11:14:50|194740.8|194615.8|194671.3|194546.3|194740.8|194615.8|194668.8|194543.8|25
1727954100000|2024-10-03 11:15:00|194670.4|194545.4|194670.1|194545.1|194675.8|194550.8|194667.9|194542.9|17
1727954110000|2024-10-03 11:15:10|194672.2|194547.2|194673.5|194548.5|194675.2|194550.2|194669.8|194544.8|20
1727954120000|2024-10-03 11:15:20|194670.5|194545.5|194684.6|194559.6|194684.6|194559.6|194668.5|194543.5|13
1727954130000|2024-10-03 11:15:30|194681.3|194556.3|194682.6|194557.6|194682.6|194557.6|194680.1|194555.1|4
1727954140000|2024-10-03 11:15:40|194688.9|194563.9|194686.1|194561.1|194688.9|194563.9|194683.6|194558.6|8
1727954150000|2024-10-03 11:15:50|194687|194562|194687.9|194562.9|194689|194564|194684.1|194559.1|11
1727954160000|2024-10-03 11:16:00|194688|194563|194726.9|194601.9|194735.1|194610.1|194686.2|194561.2|19
1727954170000|2024-10-03 11:16:10|194727.5|194602.5|194728.3|194603.3|194730.2|194605.2|194727.5|194602.5|4
1727954180000|2024-10-03 11:16:20|194726.7|194601.7|194719.8|194594.8|194731.1|194606.1|194718.5|194593.5|15
1727954190000|2024-10-03 11:16:30|194722.1|194597.1|194721.5|194596.5|194724.7|194599.7|194720.3|194595.3|10
1727954200000|2024-10-03 11:16:40|194723|194598|194720.3|194595.3|194723|194598|194719.2|194594.2|7
1727954210000|2024-10-03 11:16:50|194726.8|194601.8|194722|194597|194726.8|194601.8|194718.6|194593.6|9
1727954220000|2024-10-03 11:17:00|194720|194595|194728|194603|194741|194616|194719.4|194594.4|21
1727954230000|2024-10-03 11:17:10|194726.5|194601.5|194730.9|194605.9|194736.6|194611.6|194725|194600|16
1727954240000|2024-10-03 11:17:20|194728.2|194603.2|194729|194604|194736.2|194611.2|194725.3|194600.3|22
1727954250000|2024-10-03 11:17:30|194727.3|194602.3|194700.3|194575.3|194728.9|194603.9|194665.4|194540.4|19
1727954260000|2024-10-03 11:17:40|194698.3|194573.3|194682.3|194557.3|194700.1|194575.1|194675.9|194550.9|15
1727954270000|2024-10-03 11:17:50|194680.8|194555.8|194679.7|194554.7|194680.8|194555.8|194677.4|194552.4|7
1727954280000|2024-10-03 11:18:00|194678.1|194553.1|194701.8|194576.8|194707.4|194582.4|194677.2|194552.2|14
1727954290000|2024-10-03 11:18:10|194700.9|194575.9|194699.5|194574.5|194708.8|194583.8|194691.6|194566.6|27
1727954300000|2024-10-03 11:18:20|194699.1|194574.1|194692.3|194567.3|194699.6|194574.6|194689.8|194564.8|23
1727954310000|2024-10-03 11:18:30|194691.9|194566.9|194690.9|194565.9|194699.8|194574.8|194689.7|194564.7|23
1727954320000|2024-10-03 11:18:40|194692.4|194567.4|194697.9|194572.9|194700.1|194575.1|194690.1|194565.1|17
1727954330000|2024-10-03 11:18:50|194694.9|194569.9|194694.8|194569.8|194698|194573|194693.7|194568.7|9
1727954340000|2024-10-03 11:19:00|194696.3|194571.3|194696.4|194571.4|194698.1|194573.1|194694.8|194569.8|13
1727954350000|2024-10-03 11:19:10|194699|194574|194693.4|194568.4|194712.3|194587.3|194693.4|194568.4|8
1727954360000|2024-10-03 11:19:20|194693.5|194568.5|194693.7|194568.7|194695.5|194570.5|194692.2|194567.2|9
1727954370000|2024-10-03 11:19:30|194695.2|194570.2|194693.5|194568.5|194695.9|194570.9|194693.1|194568.1|5
1727954380000|2024-10-03 11:19:40|194696.1|194571.1|194695.7|194570.7|194696.1|194571.1|194694.1|194569.1|3
1727954390000|2024-10-03 11:19:50|194698.7|194573.7|194693.9|194568.9|194698.7|194573.7|194693.6|194568.6|9
1727954400000|2024-10-03 11:20:00|194691.7|194566.7|194661.5|194536.5|194691.7|194566.7|194657|194532|8
1727954410000|2024-10-03 11:20:10|194656.9|194531.9|194640.6|194515.6|194656.9|194531.9|194640.6|194515.6|5
1727954420000|2024-10-03 11:20:20|194644.8|194519.8|194640.3|194515.3|194645.7|194520.7|194639.2|194514.2|9
1727954430000|2024-10-03 11:20:30|194641.4|194516.4|194666.8|194541.8|194668.3|194543.3|194640|194515|19
1727954440000|2024-10-03 11:20:40|194664.9|194539.9|194666.9|194541.9|194669.7|194544.7|194662.9|194537.9|21
1727954450000|2024-10-03 11:20:50|194671.2|194546.2|194667.5|194542.5|194671.2|194546.2|194665.3|194540.3|19
1727954460000|2024-10-03 11:21:00|194667.6|194542.6|194696.5|194571.5|194699.4|194574.4|194666.6|194541.6|18
1727954470000|2024-10-03 11:21:10|194696.1|194571.1|194701.1|194576.1|194703.2|194578.2|194686.1|194561.1|18
1727954480000|2024-10-03 11:21:20|194702.2|194577.2|194700.7|194575.7|194709.8|194584.8|194695.3|194570.3|23
1727954490000|2024-10-03 11:21:30|194702.6|194577.6|194702.2|194577.2|194706.5|194581.5|194697.6|194572.6|25
1727954500000|2024-10-03 11:21:40|194700.1|194575.1|194686.7|194561.7|194704.3|194579.3|194683.4|194558.4|23
1727954510000|2024-10-03 11:21:50|194684.6|194559.6|194680.5|194555.5|194686.7|194561.7|194680.5|194555.5|9
1727954520000|2024-10-03 11:22:00|194682.2|194557.2|194679.8|194554.8|194682.9|194557.9|194678.3|194553.3|10
1727954530000|2024-10-03 11:22:10|194682.8|194557.8|194681.2|194556.2|194683|194558|194679.6|194554.6|11
1727954540000|2024-10-03 11:22:20|194679.7|194554.7|194697.5|194572.5|194701.3|194576.3|194679.7|194554.7|18
1727954550000|2024-10-03 11:22:30|194699.4|194574.4|194698.2|194573.2|194703.3|194578.3|194692.9|194567.9|25
1727954560000|2024-10-03 11:22:40|194696|194571|194699.1|194574.1|194699.5|194574.5|194695.2|194570.2|30
1727954570000|2024-10-03 11:22:50|194697.2|194572.2|194698.3|194573.3|194702.1|194577.1|194696.2|194571.2|25
1727954580000|2024-10-03 11:23:00|194700.8|194575.8|194697.5|194572.5|194700.8|194575.8|194693.1|194568.1|25
1727954590000|2024-10-03 11:23:10|194694.5|194569.5|194699.9|194574.9|194702|194577|194694.5|194569.5|27
1727954600000|2024-10-03 11:23:20|194700.6|194575.6|194696.7|194571.7|194709|194584|194694|194569|40
1727954610000|2024-10-03 11:23:30|194705.8|194580.8|194696.7|194571.7|194705.8|194580.8|194695.4|194570.4|32
1727954620000|2024-10-03 11:23:40|194698.7|194573.7|194706.9|194581.9|194710.9|194585.9|194695.8|194570.8|29
1727954630000|2024-10-03 11:23:50|194711.3|194586.3|194710|194585|194714.6|194589.6|194705.5|194580.5|35
1727954640000|2024-10-03 11:24:00|194713.2|194588.2|194713.8|194588.8|194714.7|194589.7|194708.1|194583.1|28
1727954650000|2024-10-03 11:24:10|194714.5|194589.5|194731.4|194606.4|194733.8|194608.8|194710.8|194585.8|23
1727954660000|2024-10-03 11:24:20|194728.9|194603.9|194742.6|194617.6|194750|194625|194727.8|194602.8|25
1727954670000|2024-10-03 11:24:30|194744.7|194619.7|194747.4|194622.4|194751.4|194626.4|194740.6|194615.6|26
1727954680000|2024-10-03 11:24:40|194745.2|194620.2|194745.4|194620.4|194749.7|194624.7|194743.7|194618.7|35
1727954690000|2024-10-03 11:24:50|194745.2|194620.2|194745.2|194620.2|194751.8|194626.8|194741.8|194616.8|36
1727954700000|2024-10-03 11:25:00|194747.8|194622.8|194761.8|194636.8|194764.3|194639.3|194747.8|194622.8|22
1727954710000|2024-10-03 11:25:10|194763|194638|194762.3|194637.3|194763|194638|194759.7|194634.7|6
1727954720000|2024-10-03 11:25:20|194763.5|194638.5|194754.5|194629.5|194763.8|194638.8|194752.2|194627.2|11
1727954730000|2024-10-03 11:25:30|194754.6|194629.6|194761.8|194636.8|194761.8|194636.8|194750.2|194625.2|8
1727954740000|2024-10-03 11:25:40|194759.8|194634.8|194764.2|194639.2|194766.3|194641.3|194759.8|194634.8|14
1727954750000|2024-10-03 11:25:50|194764.7|194639.7|194764.4|194639.4|194764.7|194639.7|194764.4|194639.4|2
1727954760000|2024-10-03 11:26:00|194765.8|194640.8|194766.8|194641.8|194766.8|194641.8|194763.8|194638.8|8
1727954770000|2024-10-03 11:26:10|194766.1|194641.1|194766.1|194641.1|194766.1|194641.1|194766.1|194641.1|1
1727954780000|2024-10-03 11:26:20|194764.1|194639.1|194760.2|194635.2|194764.1|194639.1|194760.2|194635.2|4
1727954790000|2024-10-03 11:26:30|194763.2|194638.2|194765.8|194640.8|194765.9|194640.9|194763.2|194638.2|5
1727954800000|2024-10-03 11:26:40|194767.4|194642.4|194765.9|194640.9|194767.4|194642.4|194765.9|194640.9|2
1727954810000|2024-10-03 11:26:50|194764.9|194639.9|194765.5|194640.5|194765.9|194640.9|194764.9|194639.9|4
1727954820000|2024-10-03 11:27:00|194756.7|194631.7|194760|194635|194760.8|194635.8|194756.4|194631.4|10
1727954830000|2024-10-03 11:27:10|194762.5|194637.5|194766.3|194641.3|194766.3|194641.3|194762.5|194637.5|5
1727954840000|2024-10-03 11:27:20|194769.2|194644.2|194767|194642|194770.1|194645.1|194764.2|194639.2|7
1727954850000|2024-10-03 11:27:30|194765.4|194640.4|194765.6|194640.6|194766.5|194641.5|194761.6|194636.6|5
1727954860000|2024-10-03 11:27:40|194764.5|194639.5|194767.4|194642.4|194767.4|194642.4|194764.5|194639.5|5
1727954870000|2024-10-03 11:27:50|194767.2|194642.2|194767.2|194642.2|194767.2|194642.2|194767.2|194642.2|1
1727954880000|2024-10-03 11:28:00|194763.8|194638.8|194773.4|194648.4|194773.4|194648.4|194763.8|194638.8|3
1727954890000|2024-10-03 11:28:10|194769.9|194644.9|194822.5|194697.5|194824.3|194699.3|194769.9|194644.9|15
1727954900000|2024-10-03 11:28:20|194825.7|194700.7|194828.6|194703.6|194831.8|194706.8|194824.6|194699.6|16
1727954910000|2024-10-03 11:28:30|194828.8|194703.8|194829.3|194704.3|194836.1|194711.1|194828.5|194703.5|9
1727954920000|2024-10-03 11:28:40|194833.4|194708.4|194830.8|194705.8|194836.4|194711.4|194828.5|194703.5|21
1727954930000|2024-10-03 11:28:50|194832.7|194707.7|194830.8|194705.8|194839.1|194714.1|194828.3|194703.3|17
1727954940000|2024-10-03 11:29:00|194845.8|194720.8|194841.6|194716.6|194855.3|194730.3|194841.6|194716.6|19
1727954950000|2024-10-03 11:29:10|194843.6|194718.6|194840.4|194715.4|194843.6|194718.6|194838.3|194713.3|8
1727954960000|2024-10-03 11:29:20|194838.8|194713.8|194866.3|194741.3|194867.7|194742.7|194838.8|194713.8|12
1727954970000|2024-10-03 11:29:30|194867.9|194742.9|194877.9|194752.9|194885.9|194760.9|194867.9|194742.9|22
1727954980000|2024-10-03 11:29:40|194881.7|194756.7|194876.8|194751.8|194883.3|194758.3|194875.9|194750.9|13
1727954990000|2024-10-03 11:29:50|194877.2|194752.2|194876.6|194751.6|194877.2|194752.2|194876.6|194751.6|3
1727955000000|2024-10-03 11:30:00|194875.1|194750.1|194884.8|194759.8|194887.4|194762.4|194872.7|194747.7|7
1727955010000|2024-10-03 11:30:10|194886.5|194761.5|194883.4|194758.4|194886.9|194761.9|194875.5|194750.5|11
1727955020000|2024-10-03 11:30:20|194883|194758|194882.9|194757.9|194883.3|194758.3|194878.7|194753.7|9
1727955030000|2024-10-03 11:30:30|194882.6|194757.6|194838.7|194713.7|194882.6|194757.6|194838.6|194713.6|14
1727955040000|2024-10-03 11:30:40|194842.5|194717.5|194836.2|194711.2|194842.6|194717.6|194832|194707|18
1727955050000|2024-10-03 11:30:50|194837.6|194712.6|194835|194710|194837.6|194712.6|194833.2|194708.2|15
1727955060000|2024-10-03 11:31:00|194837.1|194712.1|194836.1|194711.1|194838.7|194713.7|194836.1|194711.1|6
1727955070000|2024-10-03 11:31:10|194838.5|194713.5|194844.7|194719.7|194849.7|194724.7|194836.1|194711.1|11
1727955080000|2024-10-03 11:31:20|194846.7|194721.7|194844.1|194719.1|194846.7|194721.7|194842.5|194717.5|9
1727955090000|2024-10-03 11:31:30|194845.6|194720.6|194851.2|194726.2|194855.6|194730.6|194845.4|194720.4|16
1727955100000|2024-10-03 11:31:40|194852.7|194727.7|194848.8|194723.8|194853.3|194728.3|194848.8|194723.8|7
1727955110000|2024-10-03 11:31:50|194845.2|194720.2|194848.2|194723.2|194849.3|194724.3|194845.2|194720.2|12
1727955120000|2024-10-03 11:32:00|194846.9|194721.9|194844.5|194719.5|194847.7|194722.7|194840.8|194715.8|12
1727955130000|2024-10-03 11:32:10|194844.3|194719.3|194824.4|194699.4|194844.4|194719.4|194816.4|194691.4|12
1727955140000|2024-10-03 11:32:20|194825.6|194700.6|194825.1|194700.1|194825.6|194700.6|194824|194699|3
1727955160000|2024-10-03 11:32:40|194825|194700|194825|194700|194825|194700|194825|194700|1
1727955170000|2024-10-03 11:32:50|194826.3|194701.3|194837.6|194712.6|194838.4|194713.4|194826.3|194701.3|8
1727955180000|2024-10-03 11:33:00|194840.1|194715.1|194848.6|194723.6|194849.4|194724.4|194838.7|194713.7|9
1727955190000|2024-10-03 11:33:10|194846.1|194721.1|194847.2|194722.2|194847.2|194722.2|194839|194714|6
1727955200000|2024-10-03 11:33:20|194848.8|194723.8|194855.2|194730.2|194855.2|194730.2|194847.7|194722.7|6
1727955210000|2024-10-03 11:33:30|194854.8|194729.8|194841.9|194716.9|194854.8|194729.8|194839.4|194714.4|5
1727955220000|2024-10-03 11:33:40|194843.4|194718.4|194813|194688|194847.3|194722.3|194811.9|194686.9|10
1727955230000|2024-10-03 11:33:50|194818.6|194693.6|194784.9|194659.9|194820.1|194695.1|194783.5|194658.5|6
1727955240000|2024-10-03 11:34:00|194787.5|194662.5|194806.1|194681.1|194809|194684|194787.5|194662.5|20
1727955250000|2024-10-03 11:34:10|194806.7|194681.7|194805.4|194680.4|194807.1|194682.1|194798.4|194673.4|23
1727955260000|2024-10-03 11:34:20|194803.3|194678.3|194783.5|194658.5|194803.3|194678.3|194783.5|194658.5|11
1727955270000|2024-10-03 11:34:30|194786|194661|194785.4|194660.4|194786.6|194661.6|194785.4|194660.4|3
1727955280000|2024-10-03 11:34:40|194784.1|194659.1|194785.2|194660.2|194785.2|194660.2|194784.1|194659.1|2
1727955290000|2024-10-03 11:34:50|194784.7|194659.7|194786.5|194661.5|194788.6|194663.6|194784.7|194659.7|9
1727955300000|2024-10-03 11:35:00|194790.4|194665.4|194787.4|194662.4|194809.4|194684.4|194787.4|194662.4|13
1727955310000|2024-10-03 11:35:10|194789.4|194664.4|194784.3|194659.3|194791.3|194666.3|194784.3|194659.3|27
1727955320000|2024-10-03 11:35:20|194785.4|194660.4|194765.3|194640.3|194785.4|194660.4|194760.3|194635.3|8
1727955330000|2024-10-03 11:35:30|194763.5|194638.5|194763.5|194638.5|194764.1|194639.1|194763.4|194638.4|8
1727955340000|2024-10-03 11:35:40|194759|194634|194761.5|194636.5|194763.8|194638.8|194759|194634|10
1727955350000|2024-10-03 11:35:50|194763.4|194638.4|194763.4|194638.4|194763.4|194638.4|194763.4|194638.4|1
1727955360000|2024-10-03 11:36:00|194757.7|194632.7|194762.5|194637.5|194763.7|194638.7|194757.7|194632.7|6
1727955370000|2024-10-03 11:36:10|194763.9|194638.9|194761.7|194636.7|194763.9|194638.9|194761.7|194636.7|3
1727955380000|2024-10-03 11:36:20|194762.6|194637.6|194756.9|194631.9|194762.6|194637.6|194756.1|194631.1|4
1727955390000|2024-10-03 11:36:30|194750|194625|194704.2|194579.2|194755.9|194630.9|194694.8|194569.8|18
1727955400000|2024-10-03 11:36:40|194705.7|194580.7|194695.4|194570.4|194705.7|194580.7|194687.6|194562.6|13
1727955410000|2024-10-03 11:36:50|194693.5|194568.5|194694.4|194569.4|194694.4|194569.4|194688.8|194563.8|3
1727955420000|2024-10-03 11:37:00|194695|194570|194698.6|194573.6|194700.5|194575.5|194687|194562|7
1727955430000|2024-10-03 11:37:10|194700.9|194575.9|194697.8|194572.8|194701.2|194576.2|194682.5|194557.5|7
1727955440000|2024-10-03 11:37:20|194696.2|194571.2|194700.9|194575.9|194700.9|194575.9|194696.2|194571.2|2
1727955450000|2024-10-03 11:37:30|194701.9|194576.9|194697.9|194572.9|194704.8|194579.8|194688.8|194563.8|15
1727955460000|2024-10-03 11:37:40|194699.6|194574.6|194701.6|194576.6|194703.4|194578.4|194691.9|194566.9|15
1727955470000|2024-10-03 11:37:50|194703.3|194578.3|194696.3|194571.3|194703.3|194578.3|194688.4|194563.4|16
1727955480000|2024-10-03 11:38:00|194690.4|194565.4|194683.3|194558.3|194695.2|194570.2|194676.1|194551.1|16
1727955490000|2024-10-03 11:38:10|194684.9|194559.9|194687.8|194562.8|194687.9|194562.9|194682.8|194557.8|14
1727955500000|2024-10-03 11:38:20|194685.9|194560.9|194686.7|194561.7|194689.1|194564.1|194682|194557|14
1727955510000|2024-10-03 11:38:30|194680.9|194555.9|194685.4|194560.4|194687.9|194562.9|194680.6|194555.6|21
1727955520000|2024-10-03 11:38:40|194683.9|194558.9|194693.1|194568.1|194693.6|194568.6|194680.2|194555.2|13
1727955530000|2024-10-03 11:38:50|194691.3|194566.3|194737.2|194612.2|194750.1|194625.1|194689.5|194564.5|16
1727955540000|2024-10-03 11:39:00|194737.5|194612.5|194743.4|194618.4|194744.1|194619.1|194736.2|194611.2|18
1727955550000|2024-10-03 11:39:10|194741.8|194616.8|194739.3|194614.3|194741.8|194616.8|194736.5|194611.5|16
1727955560000|2024-10-03 11:39:20|194737.3|194612.3|194737.7|194612.7|194739.6|194614.6|194735.9|194610.9|14
1727955570000|2024-10-03 11:39:30|194736.1|194611.1|194744.8|194619.8|194748.7|194623.7|194736.1|194611.1|13
1727955580000|2024-10-03 11:39:40|194747.7|194622.7|194743.4|194618.4|194747.7|194622.7|194743.4|194618.4|15
1727955590000|2024-10-03 11:39:50|194745.6|194620.6|194745|194620|194747.4|194622.4|194745|194620|5
1727955600000|2024-10-03 11:40:00|194746.9|194621.9|194744.4|194619.4|194746.9|194621.9|194740.7|194615.7|11
1727955610000|2024-10-03 11:40:10|194742.7|194617.7|194746.7|194621.7|194748.5|194623.5|194742.7|194617.7|11
1727955620000|2024-10-03 11:40:20|194747.2|194622.2|194746.9|194621.9|194748.9|194623.9|194746.9|194621.9|3
1727955630000|2024-10-03 11:40:30|194744.7|194619.7|194745|194620|194747.8|194622.8|194742.8|194617.8|8
1727955640000|2024-10-03 11:40:40|194742.6|194617.6|194743.4|194618.4|194745.4|194620.4|194741.8|194616.8|9
1727955650000|2024-10-03 11:40:50|194743.2|194618.2|194735.3|194610.3|194743.2|194618.2|194735.3|194610.3|5
1727955660000|2024-10-03 11:41:00|194734.6|194609.6|194702.5|194577.5|194734.6|194609.6|194701.6|194576.6|11
1727955670000|2024-10-03 11:41:10|194704.4|194579.4|194690.2|194565.2|194704.7|194579.7|194681.5|194556.5|12
1727955680000|2024-10-03 11:41:20|194692|194567|194697.6|194572.6|194702.4|194577.4|194688.8|194563.8|10
1727955690000|2024-10-03 11:41:30|194691|194566|194691|194566|194691|194566|194691|194566|1
1727955700000|2024-10-03 11:41:40|194682.4|194557.4|194686.7|194561.7|194692.9|194567.9|194681.5|194556.5|12
1727955710000|2024-10-03 11:41:50|194688.5|194563.5|194688|194563|194690.3|194565.3|194685.9|194560.9|7
1727955720000|2024-10-03 11:42:00|194690.6|194565.6|194690.8|194565.8|194691.2|194566.2|194687.6|194562.6|8
1727955730000|2024-10-03 11:42:10|194688.8|194563.8|194691.8|194566.8|194692.7|194567.7|194688.8|194563.8|5
1727955740000|2024-10-03 11:42:20|194689.3|194564.3|194689.3|194564.3|194689.3|194564.3|194689.3|194564.3|1
1727955750000|2024-10-03 11:42:30|194690.7|194565.7|194687.4|194562.4|194691|194566|194686.1|194561.1|10
1727955760000|2024-10-03 11:42:40|194689.4|194564.4|194687.8|194562.8|194689.7|194564.7|194687.7|194562.7|6
1727955770000|2024-10-03 11:42:50|194689.5|194564.5|194691.9|194566.9|194691.9|194566.9|194689.5|194564.5|4
1727955780000|2024-10-03 11:43:00|194689.8|194564.8|194705.9|194580.9|194707.5|194582.5|194689.8|194564.8|12
1727955790000|2024-10-03 11:43:10|194707.3|194582.3|194705.4|194580.4|194707.3|194582.3|194705.4|194580.4|2
1727955800000|2024-10-03 11:43:20|194707.5|194582.5|194708|194583|194709.8|194584.8|194705.8|194580.8|7
1727955810000|2024-10-03 11:43:30|194706|194581|194706.3|194581.3|194709.4|194584.4|194703.5|194578.5|13
1727955820000|2024-10-03 11:43:40|194708.1|194583.1|194709.1|194584.1|194711|194586|194705|194580|22
1727955830000|2024-10-03 11:43:50|194706.5|194581.5|194689.9|194564.9|194708.8|194583.8|194680.8|194555.8|25
1727955840000|2024-10-03 11:44:00|194684.2|194559.2|194687.5|194562.5|194690.2|194565.2|194684.2|194559.2|20
1727955850000|2024-10-03 11:44:10|194687.6|194562.6|194680.4|194555.4|194690.3|194565.3|194680.4|194555.4|22
1727955860000|2024-10-03 11:44:20|194683|194558|194684.2|194559.2|194686.7|194561.7|194681.5|194556.5|17
1727955870000|2024-10-03 11:44:30|194685.8|194560.8|194684.4|194559.4|194687.5|194562.5|194678.5|194553.5|17
1727955880000|2024-10-03 11:44:40|194683.7|194558.7|194683.3|194558.3|194685.3|194560.3|194679.4|194554.4|14
1727955890000|2024-10-03 11:44:50|194684.7|194559.7|194682.4|194557.4|194685.1|194560.1|194676.1|194551.1|16
1727955900000|2024-10-03 11:45:00|194675.3|194550.3|194640.4|194515.4|194675.3|194550.3|194633.1|194508.1|20
1727955910000|2024-10-03 11:45:10|194641.9|194516.9|194639.2|194514.2|194643|194518|194634.1|194509.1|17
1727955920000|2024-10-03 11:45:20|194641.8|194516.8|194638.7|194513.7|194641.8|194516.8|194635.6|194510.6|11
1727955930000|2024-10-03 11:45:30|194640.7|194515.7|194643|194518|194643.7|194518.7|194637.8|194512.8|11
1727955940000|2024-10-03 11:45:40|194641.2|194516.2|194640.6|194515.6|194641.9|194516.9|194638.8|194513.8|11
1727955950000|2024-10-03 11:45:50|194639.1|194514.1|194637.5|194512.5|194641.2|194516.2|194632.2|194507.2|10
1727955960000|2024-10-03 11:46:00|194636.6|194511.6|194658.8|194533.8|194663.8|194538.8|194636.6|194511.6|21
1727955970000|2024-10-03 11:46:10|194654.4|194529.4|194654.2|194529.2|194658.8|194533.8|194648.3|194523.3|16
1727955980000|2024-10-03 11:46:20|194658.3|194533.3|194652.7|194527.7|194661.6|194536.6|194648.1|194523.1|11
1727955990000|2024-10-03 11:46:30|194648.1|194523.1|194662.2|194537.2|194669.7|194544.7|194647.9|194522.9|18
1727956000000|2024-10-03 11:46:40|194664.2|194539.2|194658.7|194533.7|194664.2|194582.4|194625.3|194531.7|20
1727956010000|2024-10-03 11:46:50|194627|194577|194656.4|194531.4|194660|194583.2|194625.9|194531.4|22
1727956020000|2024-10-03 11:47:00|194657.4|194532.4|194655.4|194530.4|194663.7|194584.1|194624.7|194530.4|26
1727956030000|2024-10-03 11:47:10|194657.9|194532.9|194659.4|194534.4|194659.4|194576.8|194624.6|194531.1|17
1727956040000|2024-10-03 11:47:20|194661.8|194536.8|194697|194572|194714.9|194619.6|194658|194533|13
1727956050000|2024-10-03 11:47:30|194697.9|194572.9|194696.7|194571.7|194701|194576|194694.9|194569.9|20
1727956060000|2024-10-03 11:47:40|194701.6|194576.6|194723.2|194598.2|194732.7|194607.7|194696|194571|22
1727956070000|2024-10-03 11:47:50|194721.6|194596.6|194675.8|194550.8|194721.6|194596.6|194674.1|194549.1|10
1727956080000|2024-10-03 11:48:00|194673.8|194548.8|194686.6|194561.6|194689.4|194564.4|194673.8|194548.8|18
1727956090000|2024-10-03 11:48:10|194684.8|194559.8|194665.5|194540.5|194684.8|194559.8|194665.5|194540.5|16
1727956100000|2024-10-03 11:48:20|194663.7|194538.7|194666.9|194541.9|194668.7|194543.7|194660.8|194535.8|33
1727956110000|2024-10-03 11:48:30|194666.8|194541.8|194662.5|194537.5|194669.1|194544.1|194662.5|194537.5|30
1727956120000|2024-10-03 11:48:40|194666.5|194541.5|194666.9|194541.9|194669.5|194544.5|194663.3|194538.3|26
1727956130000|2024-10-03 11:48:50|194667.1|194542.1|194667.5|194542.5|194670.7|194545.7|194663.6|194538.6|25
1727956140000|2024-10-03 11:49:00|194668.5|194543.5|194670.7|194545.7|194671.4|194546.4|194665.6|194540.6|27
1727956150000|2024-10-03 11:49:10|194672|194547|194668.3|194543.3|194672|194547|194659.9|194534.9|36
1727956160000|2024-10-03 11:49:20|194667.2|194542.2|194670.6|194545.6|194672.6|194547.6|194665.5|194540.5|26
1727956170000|2024-10-03 11:49:30|194668.7|194543.7|194658.3|194533.3|194681.9|194556.9|194655|194530|17
1727956180000|2024-10-03 11:49:40|194664.4|194539.4|194670.9|194545.9|194674.7|194549.7|194664.4|194539.4|16
1727956190000|2024-10-03 11:49:50|194670.5|194545.5|194664.5|194539.5|194670.5|194545.5|194661.6|194536.6|17
1727956200000|2024-10-03 11:50:00|194664.3|194539.3|194667.5|194542.5|194673.5|194548.5|194660|194535|21
1727956210000|2024-10-03 11:50:10|194665.2|194540.2|194663.4|194538.4|194671.6|194546.6|194660|194535|14
1727956220000|2024-10-03 11:50:20|194665.2|194540.2|194663.7|194538.7|194666.4|194541.4|194660.2|194535.2|14
1727956230000|2024-10-03 11:50:30|194664.8|194539.8|194657.2|194532.2|194664.8|194539.8|194649.8|194524.8|7
1727956240000|2024-10-03 11:50:40|194655.7|194530.7|194661.9|194536.9|194661.9|194536.9|194655.7|194530.7|6
1727956250000|2024-10-03 11:50:50|194659.9|194534.9|194661.9|194536.9|194669.9|194544.9|194658.1|194533.1|14
1727956260000|2024-10-03 11:51:00|194670.9|194545.9|194692.1|194567.1|194694.4|194569.4|194663.8|194538.8|18
1727956270000|2024-10-03 11:51:10|194700.9|194575.9|194692.1|194567.1|194700.9|194575.9|194689.6|194564.6|25
1727956280000|2024-10-03 11:51:20|194691.8|194566.8|194692.6|194567.6|194694.1|194569.1|194689.3|194564.3|14
1727956290000|2024-10-03 11:51:30|194695|194570|194693.2|194568.2|194695.1|194570.1|194690.5|194565.5|11
1727956300000|2024-10-03 11:51:40|194692.7|194567.7|194704.7|194579.7|194708.6|194583.6|194690.6|194565.6|26
1727956310000|2024-10-03 11:51:50|194704.4|194579.4|194708.2|194583.2|194708.2|194583.2|194701.4|194576.4|23
1727956320000|2024-10-03 11:52:00|194704.4|194579.4|194699.3|194574.3|194706.5|194581.5|194699.3|194574.3|20
1727956330000|2024-10-03 11:52:10|194700.5|194575.5|194691.5|194566.5|194704.6|194579.6|194687.5|194562.5|24
1727956340000|2024-10-03 11:52:20|194693.1|194568.1|194694.7|194569.7|194694.7|194569.7|194687.4|194562.4|8
1727956350000|2024-10-03 11:52:30|194691.9|194566.9|194693.1|194568.1|194696.3|194571.3|194689|194564|6
1727956360000|2024-10-03 11:52:40|194694.7|194569.7|194692.8|194567.8|194695|194570|194692.8|194567.8|5
1727956370000|2024-10-03 11:52:50|194693.7|194568.7|194742.6|194617.6|194744.2|194619.2|194693.7|194568.7|17
1727956380000|2024-10-03 11:53:00|194742.7|194617.7|194768.4|194643.4|194773.2|194648.2|194738.9|194613.9|17
1727956390000|2024-10-03 11:53:10|194770.4|194645.4|194775.9|194650.9|194776.5|194651.5|194766.4|194641.4|16
1727956400000|2024-10-03 11:53:20|194777.4|194652.4|194773.6|194648.6|194778.1|194653.1|194773.6|194648.6|11
1727956410000|2024-10-03 11:53:30|194773.9|194648.9|194779.6|194654.6|194781.9|194656.9|194773.7|194648.7|20
1727956420000|2024-10-03 11:53:40|194776.3|194651.3|194778.1|194653.1|194780.9|194655.9|194773.5|194648.5|35
1727956430000|2024-10-03 11:53:50|194777.5|194652.5|194775.4|194650.4|194777.7|194652.7|194770.8|194645.8|30
1727956440000|2024-10-03 11:54:00|194772.3|194647.3|194773.3|194648.3|194780|194655|194771.8|194646.8|38
1727956450000|2024-10-03 11:54:10|194772.7|194647.7|194772.7|194647.7|194781.8|194656.8|194770.9|194645.9|40
1727956460000|2024-10-03 11:54:20|194771.6|194646.6|194773.6|194648.6|194779.6|194654.6|194770.8|194645.8|31
1727956470000|2024-10-03 11:54:30|194770.1|194645.1|194776.6|194651.6|194779|194654|194770.1|194645.1|36
1727956480000|2024-10-03 11:54:40|194779.5|194654.5|194776.4|194651.4|194779.5|194654.5|194773.7|194648.7|16
1727956490000|2024-10-03 11:54:50|194776.3|194651.3|194776.4|194651.4|194778.2|194653.2|194774.5|194649.5|9
1727956500000|2024-10-03 11:55:00|194774.7|194649.7|194803|194678|194811.5|194686.5|194774.7|194649.7|21
1727956510000|2024-10-03 11:55:10|194809.1|194684.1|194804.6|194679.6|194811.3|194686.3|194804.5|194679.5|8
1727956520000|2024-10-03 11:55:20|194806.2|194681.2|194758.4|194633.4|194811.4|194686.4|194757.4|194632.4|19
1727956530000|2024-10-03 11:55:30|194758.1|194633.1|194757|194632|194763.3|194638.3|194756.7|194631.7|16
1727956540000|2024-10-03 11:55:40|194756.8|194631.8|194784.2|194659.2|194787.2|194662.2|194754.7|194629.7|28
1727956550000|2024-10-03 11:55:50|194786.5|194661.5|194786|194661|194787.4|194662.4|194782.3|194657.3|28
1727956560000|2024-10-03 11:56:00|194795.1|194670.1|194817.7|194692.7|194819.3|194694.3|194794.3|194669.3|28
1727956570000|2024-10-03 11:56:10|194815.6|194690.6|194826.5|194701.5|194830.8|194705.8|194815.6|194690.6|16
1727956580000|2024-10-03 11:56:20|194831.7|194706.7|194839.7|194714.7|194843.1|194718.1|194825.8|194700.8|37
1727956590000|2024-10-03 11:56:30|194837.6|194712.6|194837.4|194712.4|194844.8|194719.8|194835|194710|17
1727956600000|2024-10-03 11:56:40|194837|194712|194830.4|194705.4|194838.6|194713.6|194826.6|194701.6|18
1727956610000|2024-10-03 11:56:50|194835|194710|194837.9|194712.9|194839.2|194714.2|194835|194710|13
1727956620000|2024-10-03 11:57:00|194838.5|194713.5|194843.8|194718.8|194846.7|194721.7|194837.1|194712.1|16
1727956630000|2024-10-03 11:57:10|194841.8|194716.8|194836.5|194711.5|194842.9|194717.9|194834.7|194709.7|17
1727956640000|2024-10-03 11:57:20|194834.9|194709.9|194832.2|194707.2|194834.9|194709.9|194830.6|194705.6|6
1727956650000|2024-10-03 11:57:30|194830|194705|194818.7|194693.7|194833.1|194708.1|194800|194675|13
1727956660000|2024-10-03 11:57:40|194817.1|194692.1|194813.7|194688.7|194817.1|194692.1|194806.7|194681.7|12
1727956670000|2024-10-03 11:57:50|194806|194681|194812.5|194687.5|194814|194689|194800.8|194675.8|13
1727956680000|2024-10-03 11:58:00|194813.6|194688.6|194813.9|194688.9|194816.2|194691.2|194805.3|194680.3|13
1727956690000|2024-10-03 11:58:10|194815.5|194690.5|194816.4|194691.4|194816.4|194691.4|194815.5|194690.5|5
1727956700000|2024-10-03 11:58:20|194814.9|194689.9|194818.2|194693.2|194818.4|194693.4|194811.9|194686.9|8
1727956710000|2024-10-03 11:58:30|194817|194692|194816.3|194691.3|194817|194692|194811.7|194686.7|5
1727956720000|2024-10-03 11:58:40|194816.1|194691.1|194822.9|194697.9|194828.5|194703.5|194814.2|194689.2|18
1727956730000|2024-10-03 11:58:50|194825.6|194700.6|194817.8|194692.8|194825.6|194700.6|194815.2|194690.2|34
1727956740000|2024-10-03 11:59:00|194816.3|194691.3|194809.2|194684.2|194817.7|194692.7|194807|194682|36
1727956750000|2024-10-03 11:59:10|194808.8|194683.8|194825.1|194700.1|194828|194703|194805|194680|39
1727956760000|2024-10-03 11:59:20|194829.5|194704.5|194814.7|194689.7|194829.5|194704.5|194811.8|194686.8|37
1727956770000|2024-10-03 11:59:30|194812.3|194687.3|194813.7|194688.7|194816.3|194691.3|194811.7|194686.7|19
1727956780000|2024-10-03 11:59:40|194817.9|194692.9|194840.3|194715.3|194845.3|194720.3|194808.5|194683.5|35
1727956790000|2024-10-03 11:59:50|194843.1|194718.1|194843.7|194718.7|194849.1|194724.1|194841.8|194716.8|11
1727956800000|2024-10-03 12:00:00|194841.8|194716.8|194845.6|194720.6|194853.9|194728.9|194837.2|194712.2|33
1727956810000|2024-10-03 12:00:10|194847|194722|194840|194715|194847.1|194722.1|194839.9|194714.9|22
1727956820000|2024-10-03 12:00:20|194840.5|194715.5|194804.2|194754.2|194841.5|194762.9|194797.4|194709|24
1727956830000|2024-10-03 12:00:30|194805.3|194755.3|194805.1|194755.1|194806.6|194756.6|194802|194752|19
1727956840000|2024-10-03 12:00:40|194802.3|194752.3|194805|194755|194808.2|194758.2|194801.5|194751.5|32
1727956850000|2024-10-03 12:00:50|194804.9|194754.9|194805|194755|194806.2|194756.2|194802.2|194752.2|20
1727956860000|2024-10-03 12:01:00|194808.6|194758.6|194823.1|194773.1|194827.6|194777.6|194786.7|194736.7|22
1727956870000|2024-10-03 12:01:10|194874.2|194824.2|194921.4|194796.4|194923.4|194824.2|194874.2|194792.8|9
1727956880000|2024-10-03 12:01:20|194919.1|194794.1|194916.8|194791.8|194919.7|194794.7|194916.8|194791.8|4
1727956890000|2024-10-03 12:01:30|194918.6|194793.6|194926|194801|194926|194801|194914.6|194789.6|8
1727956900000|2024-10-03 12:01:40|194993.5|194868.5|194993.3|194868.3|194996.3|194871.3|194983.5|194858.5|7
1727956910000|2024-10-03 12:01:50|194999.1|194874.1|194999.8|194874.8|195003|194878|194997|194872|6
1727956920000|2024-10-03 12:02:00|194998.3|194873.3|194996.7|194871.7|195001.7|194876.7|194991.3|194866.3|14
1727956930000|2024-10-03 12:02:10|194991.3|194866.3|194999.2|194874.2|194999.2|194874.2|194990.7|194865.7|15
1727956940000|2024-10-03 12:02:20|194996.1|194871.1|195005.6|194880.6|195017.3|194892.3|194992.5|194867.5|28
1727956950000|2024-10-03 12:02:30|195008.2|194883.2|195008|194883|195011.2|194886.2|195008|194883|6
1727956960000|2024-10-03 12:02:40|195010.5|194885.5|195014.1|194889.1|195015.9|194921.2|194971.2|194885.1|12
1727956970000|2024-10-03 12:02:50|195013|194888|195012.6|194887.6|195013|194888|195010.2|194885.2|3
1727956980000|2024-10-03 12:03:00|195009.5|194884.5|195037.2|194912.2|195037.2|194941|194982.2|194884.5|7
1727956990000|2024-10-03 12:03:10|195036.7|194911.7|195037.6|194912.6|195037.8|194912.8|195036.5|194911.5|10
1727957000000|2024-10-03 12:03:20|195042.2|194917.2|195048.4|194923.4|195049.6|194924.6|195039.8|194914.8|18
1727957010000|2024-10-03 12:03:30|195048.5|194923.5|195041.4|194916.4|195048.5|194923.5|195036.8|194911.8|11
1727957020000|2024-10-03 12:03:40|195045.8|194920.8|195041.1|194916.1|195045.8|194920.8|195039.9|194914.9|9
1727957030000|2024-10-03 12:03:50|195041|194916|195045.1|194920.1|195045.1|194920.1|195040.1|194915.1|12
1727957040000|2024-10-03 12:04:00|195047.3|194922.3|195044.1|194919.1|195047.3|194922.3|195043.5|194918.5|13
1727957050000|2024-10-03 12:04:10|195043.5|194918.5|195041.7|194916.7|195044.9|194919.9|195040.1|194915.1|6
1727957060000|2024-10-03 12:04:20|195042|194917|195042|194917|195042|194917|195041.7|194916.7|7
1727957070000|2024-10-03 12:04:30|195041.7|194916.7|194995|194870|195042|194917|194990.6|194865.6|13
1727957080000|2024-10-03 12:04:40|194990.6|194865.6|194992.2|194867.2|194994.3|194869.3|194988.7|194863.7|9
1727957090000|2024-10-03 12:04:50|194994.2|194869.2|194989.7|194864.7|194994.2|194869.2|194986.5|194861.5|11
1727957100000|2024-10-03 12:05:00|194995.3|194870.3|195027.9|194902.9|195040.2|194915.2|194995.3|194870.3|14
1727957110000|2024-10-03 12:05:10|195029.5|194904.5|195046.1|194921.1|195056.2|194959.4|195009.4|194904.5|15
1727957120000|2024-10-03 12:05:20|195048.5|194923.5|194988|194863|195052.4|194927.4|194979.5|194854.5|15
1727957130000|2024-10-03 12:05:30|194989.5|194864.5|194990.8|194865.8|194995.8|194870.8|194989.5|194864.5|5
1727957140000|2024-10-03 12:05:40|194989.1|194864.1|194998.2|194873.2|195001.8|194909.7|194959.7|194860.3|14
1727957150000|2024-10-03 12:05:50|195000|194875|194989.9|194864.9|195001.2|194876.2|194986.1|194861.1|10
1727957160000|2024-10-03 12:06:00|194987.3|194862.3|194987|194862|194990.2|194865.2|194985.4|194860.4|7
1727957170000|2024-10-03 12:06:10|194986.9|194861.9|194983.9|194858.9|194987.1|194862.1|194981.6|194856.6|8
1727957180000|2024-10-03 12:06:20|194982.4|194857.4|195007.2|194882.2|195007.2|194882.2|194982.4|194857.4|9
1727957190000|2024-10-03 12:06:30|195009.1|194884.1|195018.6|194893.6|195035.4|194910.4|195006|194881|17
1727957200000|2024-10-03 12:06:40|195025.2|194900.2|195051.3|194926.3|195052|194927|195018.9|194893.9|16
1727957210000|2024-10-03 12:06:50|195054.7|194929.7|195098.2|194973.2|195131|195034|195054.7|194929.7|29
1727957220000|2024-10-03 12:07:00|195095.3|194970.3|195105.5|194980.5|195113|194988|195095.3|194970.3|13
1727957230000|2024-10-03 12:07:10|195107|194982|195114.2|194989.2|195116.3|195019.5|195069.5|194980.5|14
1727957240000|2024-10-03 12:07:20|195112.9|194987.9|195077.6|194952.6|195117.6|195007.8|195057.8|194949.2|24
1727957250000|2024-10-03 12:07:30|195075.5|194950.5|195137.3|195012.3|195140.7|195015.7|195030.4|194948.8|19
1727957260000|2024-10-03 12:07:40|195135|195010|195151.9|195026.9|195153.6|195076.7|195126.7|195009.2|14
1727957270000|2024-10-03 12:07:50|195150.2|195025.2|195151.5|195026.5|195153.2|195028.2|195149.6|195024.6|4
1727957280000|2024-10-03 12:08:00|195154.4|195029.4|195244.8|195119.8|195245.1|195125.9|195141.5|195029.4|26
1727957290000|2024-10-03 12:08:10|195243.5|195118.5|195198.8|195148.8|195259.6|195166.5|195195|195117.8|15
1727957300000|2024-10-03 12:08:20|195230.9|195105.9|195236.3|195186.3|195260.9|195186.3|195187.4|195105.9|26
1727957310000|2024-10-03 12:08:30|195232.6|195182.6|195305.7|195180.7|195307.5|195218.6|195232.6|195134.2|20
1727957320000|2024-10-03 12:08:40|195307.1|195182.1|195301|195176|195310.8|195185.8|195286.3|195161.3|16
1727957330000|2024-10-03 12:08:50|195299.1|195174.1|195304.5|195179.5|195306.4|195183.5|195233.5|195156.2|24
1727957340000|2024-10-03 12:09:00|195305.3|195180.3|195318.6|195193.6|195318.6|195232.4|195274.8|195180.3|10
1727957350000|2024-10-03 12:09:10|195274.8|195224.8|195322.7|195197.7|195323.1|195224.8|195274.1|195185|21
1727957360000|2024-10-03 12:09:20|195321.5|195196.5|195312.2|195187.2|195322.5|195197.5|195311.7|195186.7|15
1727957370000|2024-10-03 12:09:30|195305.7|195180.7|195242.1|195117.1|195315.4|195190.4|195242.1|195117.1|23
1727957380000|2024-10-03 12:09:40|195225.7|195100.7|195181.4|195056.4|195225.8|195100.8|195180.2|195055.2|27
1727957390000|2024-10-03 12:09:50|195179.4|195054.4|195182.3|195057.3|195184.8|195059.8|195179.4|195054.4|22
1727957400000|2024-10-03 12:10:00|195184.5|195059.5|195172.2|195047.2|195184.5|195059.5|195165.2|195040.2|13
1727957410000|2024-10-03 12:10:10|195170.5|195045.5|195174.5|195049.5|195183.4|195058.4|195170.5|195045.5|23
1727957420000|2024-10-03 12:10:20|195180.1|195055.1|195176.4|195051.4|195180.6|195055.6|195174.9|195049.9|27
1727957430000|2024-10-03 12:10:30|195179.9|195054.9|195241.7|195116.7|195241.7|195121.6|195171.6|195054.9|20
1727957440000|2024-10-03 12:10:40|195260.5|195135.5|195264.5|195139.5|195268.1|195143.1|195259.8|195134.8|13
1727957450000|2024-10-03 12:10:50|195267.2|195142.2|195242.3|195117.3|195268.9|195143.9|195242.3|195117.3|20
1727957460000|2024-10-03 12:11:00|195247|195122|195268.8|195143.8|195268.8|195174|195224|195122|12
1727957470000|2024-10-03 12:11:10|195299.2|195174.2|195307.7|195182.7|195311|195186|195293.1|195168.1|21
1727957480000|2024-10-03 12:11:20|195308.5|195183.5|195306.1|195181.1|195313|195188|195300.1|195175.1|14
1727957490000|2024-10-03 12:11:30|195303.8|195178.8|195299.9|195174.9|195312.5|195187.5|195297.9|195172.9|24
1727957500000|2024-10-03 12:11:40|195301.3|195176.3|195279.6|195154.6|195306.1|195181.1|195275.3|195150.3|17
1727957510000|2024-10-03 12:11:50|195277.7|195152.7|195283.8|195158.8|195284.2|195159.2|195276|195151|11
1727957520000|2024-10-03 12:12:00|195278.8|195153.8|195278|195153|195280.1|195155.1|195276.9|195151.9|5
1727957530000|2024-10-03 12:12:10|195279.9|195154.9|195277.2|195152.2|195279.9|195154.9|195274.6|195149.6|12
1727957540000|2024-10-03 12:12:20|195275.2|195150.2|195277.3|195152.3|195277.3|195152.3|195275.2|195150.2|4
1727957550000|2024-10-03 12:12:30|195275|195150|195278.8|195153.8|195278.8|195153.8|195275|195150|3
1727957560000|2024-10-03 12:12:40|195276.1|195151.1|195278.2|195153.2|195280|195155|195276.1|195151.1|11
1727957570000|2024-10-03 12:12:50|195280.1|195155.1|195280.2|195155.2|195280.2|195155.2|195278.3|195153.3|3
1727957580000|2024-10-03 12:13:00|195280.5|195155.5|195314.7|195189.7|195317.2|195192.2|195280.5|195155.5|11
1727957590000|2024-10-03 12:13:10|195316.8|195191.8|195332.6|195207.6|195339.3|195242|195291.6|195191.8|10
1727957600000|2024-10-03 12:13:20|195330.3|195205.3|195325.7|195200.7|195330.6|195205.6|195319.7|195194.7|15
1727957610000|2024-10-03 12:13:30|195328.3|195203.3|195329.5|195204.5|195330.4|195205.4|195325|195200|7
1727957630000|2024-10-03 12:13:50|195327.9|195202.9|195268.6|195143.6|195329.7|195204.7|195264.9|195139.9|24
1727957640000|2024-10-03 12:14:00|195264.4|195139.4|195276.3|195151.3|195278.1|195184.3|195217.9|195139.4|12
1727957650000|2024-10-03 12:14:10|195274.4|195149.4|195240.9|195115.9|195274.4|195185.3|195211.5|195115.9|14
1727957660000|2024-10-03 12:14:20|195206|195081|195114.7|195064.7|195206|195122.7|195114.7|195061.3|37
1727957670000|2024-10-03 12:14:30|195115.4|195065.4|195114.9|195064.9|195119.7|195069.7|195075.2|195025.2|30
1727957680000|2024-10-03 12:14:40|195116.6|195066.6|195124.8|195074.8|195124.8|195074.8|195109.6|195059.6|19
1727957690000|2024-10-03 12:14:50|195122.4|195072.4|195076.5|195026.5|195123.4|195073.4|195076.5|195026.5|12
1727957700000|2024-10-03 12:15:00|195077.2|195027.2|195080.3|195030.3|195088.1|195038.1|195072.9|195022.9|25
1727957710000|2024-10-03 12:15:10|195081.8|195031.8|195079|195029|195088.7|195038.7|195077|195027|20
1727957720000|2024-10-03 12:15:20|195083.8|195033.8|195076.4|195026.4|195094.4|195044.4|195076.4|195026.4|15
1727957730000|2024-10-03 12:15:30|195078.3|195028.3|195050.2|195000.2|195078.6|195028.6|195047.6|194997.6|26
1727957740000|2024-10-03 12:15:40|195046.8|194996.8|195052.3|195002.3|195054.5|195004.5|195046.8|194996.8|15
1727957750000|2024-10-03 12:15:50|195049.7|194999.7|195050.2|195000.2|195076.5|195026.5|195045.8|194995.8|14
1727957760000|2024-10-03 12:16:00|195052.2|195002.2|195051.2|195001.2|195052.2|195002.2|195048.9|194998.9|9
1727957770000|2024-10-03 12:16:10|195053.7|195003.7|195048.2|194998.2|195072.7|195022.7|195045.6|194995.6|15
1727957780000|2024-10-03 12:16:20|195047.5|194997.5|195018.8|194968.8|195047.5|194997.5|195016.7|194966.7|19
1727957790000|2024-10-03 12:16:30|195016.5|194966.5|195019.8|194969.8|195019.8|194969.8|195014.1|194964.1|7
1727957800000|2024-10-03 12:16:40|195018.5|194968.5|195058.1|195008.1|195058.1|195008.1|195018.5|194968.5|20
1727957810000|2024-10-03 12:16:50|195062|195012|195057.8|195007.8|195062|195012|195051|195001|18
1727957820000|2024-10-03 12:17:00|195069.6|195019.6|195089.4|195039.4|195100.2|195050.2|195069.6|195019.6|14
1727957830000|2024-10-03 12:17:10|195087|195037|195093.7|195043.7|195098.4|195048.4|195086.5|195036.5|20
1727957840000|2024-10-03 12:17:20|195091.3|195041.3|195091.5|195041.5|195093.6|195043.6|195085.7|195035.7|10
1727957850000|2024-10-03 12:17:30|195086.4|195036.4|195088.7|195038.7|195100.3|195050.3|195072|195022|15
1727957860000|2024-10-03 12:17:40|195085.9|195035.9|195087.3|195037.3|195090.5|195040.5|195083.4|195033.4|29
1727957870000|2024-10-03 12:17:50|195083.1|195033.1|195085.2|195035.2|195090.7|195040.7|195083.1|195033.1|24
1727957880000|2024-10-03 12:18:00|195091.7|195041.7|195088.9|195038.9|195091.7|195041.7|195084.9|195034.9|9
1727957890000|2024-10-03 12:18:10|195086.8|195036.8|195076.9|195026.9|195088.8|195038.8|195076.9|195026.9|7
1727957900000|2024-10-03 12:18:20|195073.9|195023.9|195036.1|194986.1|195079.6|195023.9|195035.7|194954.6|11
1727957910000|2024-10-03 12:18:30|195034.5|194984.5|195029.2|194979.2|195039.6|194989.6|195027.6|194977.6|15
1727957920000|2024-10-03 12:18:40|195027.2|194977.2|195010.9|194960.9|195028.2|194978.2|195006.7|194956.7|12
1727957930000|2024-10-03 12:18:50|195013.2|194963.2|195019.4|194969.4|195024|194974|195011.7|194961.7|15
1727957940000|2024-10-03 12:19:00|195028.4|194978.4|195025|194975|195028.4|194978.4|195024.5|194974.5|4
1727957950000|2024-10-03 12:19:10|195025.6|194975.6|195064.5|195014.5|195066.5|195016.5|195025.6|194975.6|13
1727957960000|2024-10-03 12:19:20|195066.9|195016.9|195057.3|195007.3|195066.9|195016.9|195056.7|195006.7|12
1727957970000|2024-10-03 12:19:30|195059.6|195009.6|195059.5|195009.5|195063.8|195013.8|195056|195006|11
1727957980000|2024-10-03 12:19:40|195054|195004|195034.4|194984.4|195059|195009|195031.5|194981.5|15
1727957990000|2024-10-03 12:19:50|195036.3|194986.3|195028|194978|195036.3|194986.3|195016.3|194966.3|13
1727958000000|2024-10-03 12:20:00|195026|194976|195010|194960|195029.1|194979.1|195001.7|194951.7|20
1727958010000|2024-10-03 12:20:10|195012.6|194962.6|195087.6|195037.6|195091.6|195041.6|195009.8|194959.8|22
1727958020000|2024-10-03 12:20:20|195085.7|195035.7|195129.6|195004.6|195129.6|195048.7|195085.7|195002.5|17
1727958030000|2024-10-03 12:20:30|195144.3|195019.3|195248.5|195123.5|195252.7|195127.7|195144.3|195019.3|23
1727958040000|2024-10-03 12:20:40|195246.8|195121.8|195246.8|195121.8|195246.8|195121.8|195246.8|195121.8|1
1727958050000|2024-10-03 12:20:50|195229.7|195104.7|195266.4|195141.4|195276.1|195151.1|195229.7|195104.7|7
1727958060000|2024-10-03 12:21:00|195268.6|195143.6|195287.4|195162.4|195306.3|195181.3|195268.6|195143.6|30
1727958070000|2024-10-03 12:21:10|195305.5|195180.5|195307.1|195182.1|195326.2|195201.2|195305.2|195180.2|16
1727958080000|2024-10-03 12:21:20|195312.5|195187.5|195319|195194|195327|195202|195306.1|195181.1|19
1727958090000|2024-10-03 12:21:30|195318.6|195193.6|195324|195199|195337.7|195212.7|195307.5|195182.5|16
1727958100000|2024-10-03 12:21:40|195285.4|195160.4|195254.3|195129.3|195285.4|195160.4|195251|195126|20
1727958110000|2024-10-03 12:21:50|195254.7|195129.7|195252.9|195127.9|195257|195132|195251.5|195126.5|9
1727958120000|2024-10-03 12:22:00|195255.1|195130.1|195232.7|195182.7|195258.8|195182.7|195219.6|195130.1|22
1727958130000|2024-10-03 12:22:10|195231.8|195181.8|195239.5|195189.5|195239.5|195189.5|195230.7|195180.7|5
1727958140000|2024-10-03 12:22:20|195233.7|195183.7|195174.1|195124.1|195234.1|195184.1|195167|195117|26
1727958150000|2024-10-03 12:22:30|195174.6|195124.6|195156.7|195106.7|195175.6|195125.6|195155.4|195105.4|29
1727958160000|2024-10-03 12:22:40|195155.8|195105.8|195229|195104|195232.8|195109.3|195155.8|195066.9|17
1727958170000|2024-10-03 12:22:50|195238|195113|195222.9|195097.9|195238|195113|195220|195095|17
1727958180000|2024-10-03 12:23:00|195225.6|195100.6|195220.3|195095.3|195247.8|195122.8|195217.9|195092.9|8
1727958190000|2024-10-03 12:23:10|195221.4|195096.4|195148.2|195098.2|195221.4|195101.6|195132.6|195060.5|12
1727958200000|2024-10-03 12:23:20|195146.6|195096.6|195200.2|195075.2|195202|195100.1|195143.6|195061.9|15
1727958210000|2024-10-03 12:23:30|195198.3|195073.3|195192.9|195067.9|195198.3|195073.3|195182|195057|11
1727958220000|2024-10-03 12:23:40|195197.7|195072.7|195190|195065|195197.7|195072.7|195190|195065|2
1727958230000|2024-10-03 12:23:50|195194.6|195069.6|195196.8|195071.8|195196.8|195071.8|195191.4|195066.4|5
1727958240000|2024-10-03 12:24:00|195199.9|195074.9|195181|195056|195199.9|195074.9|195166.9|195041.9|12
1727958250000|2024-10-03 12:24:10|195182.8|195057.8|195171.2|195046.2|195182.8|195057.8|195169.1|195044.1|7
1727958260000|2024-10-03 12:24:20|195175.2|195050.2|195170.5|195045.5|195180.5|195055.5|195170.5|195045.5|8
1727958270000|2024-10-03 12:24:30|195172.3|195047.3|195184.8|195059.8|195189.1|195064.1|195172.3|195047.3|14
1727958280000|2024-10-03 12:24:40|195181.3|195056.3|195262.2|195137.2|195269.6|195144.6|195181.3|195056.3|19
1727958290000|2024-10-03 12:24:50|195264.6|195139.6|195290.6|195165.6|195299.2|195174.2|195264.6|195139.6|13
1727958300000|2024-10-03 12:25:00|195291.3|195166.3|195323|195198|195332.7|195207.7|195291.3|195166.3|22
1727958310000|2024-10-03 12:25:10|195324.3|195199.3|195340.5|195215.5|195346|195221|195324.3|195199.3|14
1727958320000|2024-10-03 12:25:20|195343.7|195218.7|195331.5|195206.5|195343.7|195218.7|195327.8|195202.8|8
1727958330000|2024-10-03 12:25:30|195328.9|195203.9|195291.3|195166.3|195331.1|195206.1|195287.6|195162.6|17
1727958340000|2024-10-03 12:25:40|195291.8|195166.8|195311.8|195186.8|195326.7|195201.7|195291.8|195166.8|21
1727958350000|2024-10-03 12:25:50|195309.3|195184.3|195267|195217|195312|195218.3|195264.6|195177.7|9
1727958360000|2024-10-03 12:26:00|195267.1|195217.1|195272.9|195222.9|195279.6|195229.6|195267.1|195217.1|25
1727958370000|2024-10-03 12:26:10|195271.7|195221.7|195275.6|195225.6|195280.5|195230.5|195270.1|195220.1|11
1727958380000|2024-10-03 12:26:20|195270.2|195220.2|195265.7|195215.7|195272.7|195222.7|195261.9|195211.9|13
1727958390000|2024-10-03 12:26:30|195266.7|195216.7|195274.8|195224.8|195281.7|195231.7|195265.4|195215.4|24
1727958400000|2024-10-03 12:26:40|195274.1|195224.1|195263.8|195213.8|195274.1|195224.1|195263.8|195213.8|15
1727958410000|2024-10-03 12:26:50|195268.6|195218.6|195287.1|195237.1|195289.5|195239.5|195261.1|195211.1|21
1727958420000|2024-10-03 12:27:00|195287.5|195237.5|195293.9|195243.9|195298.7|195248.7|195287.5|195237.5|7
1727958430000|2024-10-03 12:27:10|195291.9|195241.9|195288.5|195163.5|195295.7|195241.9|195284.3|195159.3|11
1727958440000|2024-10-03 12:27:20|195289.5|195164.5|195301.9|195176.9|195306.9|195181.9|195270.1|195145.1|15
1727958450000|2024-10-03 12:27:30|195302.4|195177.4|195293.4|195168.4|195307.8|195182.8|195292.7|195167.7|13
1727958460000|2024-10-03 12:27:40|195294.1|195169.1|195295.9|195170.9|195299.5|195174.5|195294.1|195169.1|7
1727958470000|2024-10-03 12:27:50|195298.3|195173.3|195259.7|195134.7|195298.3|195173.3|195259.1|195134.1|10
1727958480000|2024-10-03 12:28:00|195260.7|195135.7|195259.9|195134.9|195262.2|195137.2|195258.8|195133.8|8
1727958490000|2024-10-03 12:28:10|195263|195138|195259.9|195134.9|195264.5|195139.5|195259.3|195134.3|14
1727958500000|2024-10-03 12:28:20|195261.4|195136.4|195190.2|195065.2|195268.8|195143.8|195187.1|195062.1|18
1727958510000|2024-10-03 12:28:30|195196.9|195071.9|195226.2|195101.2|195238.9|195113.9|195190.4|195065.4|20
1727958520000|2024-10-03 12:28:40|195230.4|195105.4|195185.6|195060.6|195234.1|195109.1|195185.3|195060.3|26
1727958530000|2024-10-03 12:28:50|195197.5|195072.5|195226.2|195101.2|195229.1|195104.1|195197.5|195072.5|16
1727958540000|2024-10-03 12:29:00|195234.4|195109.4|195224.1|195099.1|195235.4|195110.4|195224.1|195099.1|8
1727958550000|2024-10-03 12:29:10|195219.6|195094.6|195208.6|195083.6|195228.2|195103.2|195208.6|195083.6|19
1727958560000|2024-10-03 12:29:20|195209.9|195084.9|195187.8|195062.8|195211.1|195086.1|195187.8|195062.8|13
1727958570000|2024-10-03 12:29:30|195187.6|195062.6|195199.1|195074.1|195201.6|195076.6|195178.4|195053.4|35
1727958580000|2024-10-03 12:29:40|195203.4|195078.4|195146.5|195021.5|195227.6|195102.6|195131.3|194897.3|35
1727958590000|2024-10-03 12:29:50|195137.2|195012.2|195188.4|194878.4|195200.8|195012.2|195137.2|194860.9|36
1727958600000|2024-10-03 12:30:00|195170.9|194860.9|195196.1|194893|195206.1|194896.1|195170.9|194860.9|31
1727958610000|2024-10-03 12:30:10|195196.8|194906.5|195224.5|195099.5|195246.8|195101|195196.8|194906.5|22
1727958620000|2024-10-03 12:30:20|195225.1|195100.1|195219.7|195094.7|195237.7|195112.7|195178.8|195053.8|25
1727958630000|2024-10-03 12:30:30|195234.3|195109.3|195202.9|195077.9|195240.6|195115.6|195202.9|195077.9|15
1727958640000|2024-10-03 12:30:40|195210.1|195085.1|195223.8|195173.8|195224.2|195174.2|195148|195051.4|21
1727958650000|2024-10-03 12:30:50|195221.5|195171.5|195252|195127|195273.2|195175.4|195219.2|195124.9|10
1727958660000|2024-10-03 12:31:00|195255.7|195130.7|195307.6|195182.6|195316.3|195191.3|195255.7|195130.7|16
1727958670000|2024-10-03 12:31:10|195305.3|195180.3|195281.7|195156.7|195305.3|195180.3|195280.4|195155.4|8
1727958680000|2024-10-03 12:31:20|195279|195154|195283.4|195158.4|195283.4|195158.4|195279|195154|10
1727958690000|2024-10-03 12:31:30|195285.7|195160.7|195282.1|195157.1|195285.7|195160.7|195282.1|195157.1|2
1727958700000|2024-10-03 12:31:40|195286.8|195161.8|195283.7|195158.7|195286.8|195161.8|195282.3|195157.3|6
1727958710000|2024-10-03 12:31:50|195280.2|195155.2|195312.4|195187.4|195314.2|195189.2|195207.5|195082.5|14
1727958720000|2024-10-03 12:32:00|195312.9|195187.9|195185.9|195060.9|195324|195199|195176.7|195051.7|9
1727958730000|2024-10-03 12:32:10|195174.8|195049.8|195185.2|195060.2|195189.6|195064.6|195165.3|195040.3|13
1727958740000|2024-10-03 12:32:20|195188.9|195063.9|195181.5|195056.5|195190.1|195065.1|195181.5|195056.5|3
1727958750000|2024-10-03 12:32:30|195179.6|195054.6|195169.6|195044.6|195179.6|195054.6|195169.6|195044.6|5
1727958760000|2024-10-03 12:32:40|195171.7|195046.7|195178.1|195053.1|195188.9|195063.9|195168.8|195043.8|9
1727958770000|2024-10-03 12:32:50|195170.7|195045.7|195182.4|195057.4|195182.4|195057.4|195169.5|195044.5|12
1727958780000|2024-10-03 12:33:00|195189|195064|195292.8|195167.8|195318.5|195193.5|195184.2|195059.2|28
1727958790000|2024-10-03 12:33:10|195294.6|195169.6|195301.3|195176.3|195317.3|195192.3|195290.5|195165.5|20
1727958800000|2024-10-03 12:33:20|195308.8|195183.8|195294.9|195169.9|195321|195196|195286.3|195161.3|25
1727958810000|2024-10-03 12:33:30|195295.1|195170.1|195246.9|195196.9|195295.2|195209.9|195246.9|195166.2|20
1727958820000|2024-10-03 12:33:40|195248.9|195198.9|195269.4|195219.4|195276.1|195226.1|195244.2|195194.2|24
1727958830000|2024-10-03 12:33:50|195269.7|195219.7|195328.5|195203.5|195334.1|195219.7|195268.4|195173.3|14
1727958840000|2024-10-03 12:34:00|195328.7|195203.7|195328.8|195203.8|195328.8|195203.8|195326.5|195201.5|3
1727958850000|2024-10-03 12:34:10|195335.4|195210.4|195340.9|195215.9|195351.8|195226.8|195330.8|195205.8|12
1727958860000|2024-10-03 12:34:20|195344.5|195219.5|195345.7|195220.7|195349.4|195224.4|195340.2|195215.2|14
1727958870000|2024-10-03 12:34:30|195346.2|195221.2|195420.9|195295.9|195424.4|195339.7|195345.5|195220.5|31
1727958880000|2024-10-03 12:34:40|195419.6|195294.6|195426.6|195301.6|195426.6|195301.6|195403.6|195278.6|17
1727958890000|2024-10-03 12:34:50|195422.2|195297.2|195422.8|195297.8|195429|195304|195419|195294|10
1727958900000|2024-10-03 12:35:00|195430.3|195305.3|195410.8|195285.8|195444.4|195319.4|195396.1|195271.1|17
1727958910000|2024-10-03 12:35:10|195413|195288|195388.8|195338.8|195434.3|195338.8|195383.8|195288|22
1727958920000|2024-10-03 12:35:20|195384.7|195334.7|195424.9|195299.9|195427.9|195345.5|195383.7|195298.5|16
1727958930000|2024-10-03 12:35:30|195430.2|195305.2|195496.2|195446.2|195513.3|195446.2|195425.3|195300.3|32
1727958940000|2024-10-03 12:35:40|195504.9|195454.9|195474.3|195424.3|195504.9|195454.9|195474.3|195424.3|16
1727958950000|2024-10-03 12:35:50|195453.3|195403.3|195416.9|195366.9|195466.3|195416.3|195410.3|195360.3|34
1727958960000|2024-10-03 12:36:00|195430.8|195380.8|195447.2|195397.2|195454.8|195404.8|195426.3|195376.3|33
1727958970000|2024-10-03 12:36:10|195442.3|195392.3|195446.1|195396.1|195451.5|195401.5|195441.4|195391.4|29
1727958980000|2024-10-03 12:36:20|195442.7|195392.7|195425.1|195375.1|195442.7|195392.7|195420.5|195370.5|26
1727958990000|2024-10-03 12:36:30|195422.6|195372.6|195408.6|195283.6|195427.7|195377.7|195383.3|195258.3|25
1727959000000|2024-10-03 12:36:40|195414.8|195289.8|195410.1|195285.1|195417.4|195292.4|195403.8|195278.8|17
1727959010000|2024-10-03 12:36:50|195410.2|195285.2|195409.8|195284.8|195410.9|195285.9|195407.7|195282.7|9
1727959020000|2024-10-03 12:37:00|195412.1|195287.1|195461.6|195336.6|195471|195346|195410.7|195285.7|21
1727959030000|2024-10-03 12:37:10|195464|195339|195466.3|195341.3|195466.3|195341.3|195432.5|195307.5|16
1727959040000|2024-10-03 12:37:20|195464|195339|195466.1|195341.1|195476.2|195351.2|195464|195339|7
1727959050000|2024-10-03 12:37:30|195471.9|195346.9|195410.8|195360.8|195475.3|195366.2|195403|195314.4|20
1727959060000|2024-10-03 12:37:40|195409.7|195359.7|195410.8|195360.8|195412.4|195362.4|195394.5|195344.5|26
1727959070000|2024-10-03 12:37:50|195399|195349|195444|195394|195453.2|195403.2|195399|195349|24
1727959080000|2024-10-03 12:38:00|195445|195395|195456.1|195406.1|195458|195408|195423.8|195373.8|31
1727959090000|2024-10-03 12:38:10|195452.3|195402.3|195445.1|195395.1|195465.6|195415.6|195441.6|195391.6|27
1727959100000|2024-10-03 12:38:20|195446.6|195396.6|195525.7|195475.7|195582.6|195519|195446.6|195394.5|32
1727959110000|2024-10-03 12:38:30|195528.8|195478.8|195531.3|195481.3|195532.3|195482.3|195524.5|195474.5|18
1727959120000|2024-10-03 12:38:40|195527.5|195477.5|195560.8|195510.8|195569.1|195519.1|195521.9|195471.9|15
1727959130000|2024-10-03 12:38:50|195562|195512|195620.2|195570.2|195620.2|195570.2|195559.6|195509.6|23
1727959140000|2024-10-03 12:39:00|195619.2|195569.2|195687|195637|195687|195637|195609.4|195522.3|26
1727959150000|2024-10-03 12:39:10|195689.8|195639.8|195692.1|195642.1|195739.5|195689.5|195685.4|195635.4|27
1727959160000|2024-10-03 12:39:20|195686.4|195636.4|195694.4|195644.4|195733.5|195646.6|195675.5|195600.9|24
1727959170000|2024-10-03 12:39:30|195695.8|195645.8|195698.7|195648.7|195704.9|195654.9|195686.3|195636.3|13
1727959180000|2024-10-03 12:39:40|195702.9|195652.9|195617.6|195567.6|195713.1|195663.1|195616.1|195566.1|29
1727959190000|2024-10-03 12:39:50|195618.6|195568.6|195689.7|195639.7|195692.9|195642.9|195617.8|195567.8|16
1727959200000|2024-10-03 12:40:00|195690.4|195640.4|195713.2|195663.2|195713.2|195663.2|195689.4|195639.4|26
1727959210000|2024-10-03 12:40:10|195729.2|195679.2|195681.2|195631.2|195751.2|195680.2|195669.1|195598.5|38
1727959220000|2024-10-03 12:40:20|195683.5|195633.5|195689.6|195639.6|195700.4|195650.4|195665.1|195615.1|35
1727959230000|2024-10-03 12:40:30|195687|195637|195669.1|195619.1|195689|195639|195657.7|195607.7|26
1727959240000|2024-10-03 12:40:40|195674|195624|195663.2|195613.2|195674.4|195624.4|195662|195612|22
1727959250000|2024-10-03 12:40:50|195662.5|195612.5|195584.7|195534.7|195662.5|195612.5|195583.3|195533.3|24
1727959260000|2024-10-03 12:41:00|195577.6|195527.6|195625|195500|195632.5|195547.3|195574.3|195491.7|26
1727959270000|2024-10-03 12:41:10|195623.6|195498.6|195461.8|195336.8|195629.5|195504.5|195461.7|195336.7|24
1727959280000|2024-10-03 12:41:20|195462.9|195337.9|195478.4|195353.4|195495.4|195370.4|195444.8|195319.8|27
1727959290000|2024-10-03 12:41:30|195477.7|195352.7|195483.5|195358.5|195491|195366|195472.7|195347.7|21
1727959300000|2024-10-03 12:41:40|195489.8|195364.8|195505.4|195380.4|195548.2|195423.2|195482.6|195357.6|22
1727959310000|2024-10-03 12:41:50|195510.6|195385.6|195538.3|195413.3|195538.3|195413.3|195507.8|195382.8|12
1727959320000|2024-10-03 12:42:00|195539.6|195414.6|195522.3|195397.3|195539.6|195414.6|195514.8|195389.8|7
1727959330000|2024-10-03 12:42:10|195525.3|195400.3|195569.6|195444.6|195569.6|195444.6|195525.3|195400.3|12
1727959340000|2024-10-03 12:42:20|195568.6|195443.6|195576.9|195451.9|195576.9|195451.9|195566.7|195441.7|11
1727959350000|2024-10-03 12:42:30|195577.9|195452.9|195568.5|195443.5|195582|195457|195568.5|195443.5|6
1727959360000|2024-10-03 12:42:40|195567|195442|195540.6|195415.6|195571.1|195446.1|195532.2|195407.2|17
1727959370000|2024-10-03 12:42:50|195539.8|195414.8|195567.8|195442.8|195582.2|195457.2|195537.3|195412.3|18
1727959380000|2024-10-03 12:43:00|195565.3|195440.3|195560.7|195435.7|195569.9|195444.9|195560.7|195435.7|14
1727959400000|2024-10-03 12:43:20|195563.9|195438.9|195570.1|195445.1|195593.8|195468.8|195563.9|195438.9|18
1727959410000|2024-10-03 12:43:30|195571.5|195446.5|195563.5|195438.5|195575.9|195450.9|195563|195438|11
1727959420000|2024-10-03 12:43:40|195565.9|195440.9|195578|195453|195578|195453|195565.9|195440.9|8
1727959430000|2024-10-03 12:43:50|195580.7|195455.7|195605.2|195480.2|195605.2|195480.2|195580.7|195455.7|8
1727959440000|2024-10-03 12:44:00|195602.4|195477.4|195571.6|195446.6|195612.3|195487.3|195567.9|195442.9|17
1727959450000|2024-10-03 12:44:10|195574.3|195449.3|195639.3|195514.3|195643.9|195518.9|195573.7|195448.7|23
1727959460000|2024-10-03 12:44:20|195640.4|195515.4|195632.8|195507.8|195644.6|195519.6|195624.3|195499.3|18
1727959470000|2024-10-03 12:44:30|195628|195503|195610.7|195485.7|195636.5|195511.5|195610.7|195485.7|22
1727959480000|2024-10-03 12:44:40|195608.2|195483.2|195609.6|195484.6|195614.2|195489.2|195595.6|195470.6|12
1727959490000|2024-10-03 12:44:50|195611.7|195486.7|195605.4|195480.4|195618.7|195493.7|195605.4|195480.4|8
1727959500000|2024-10-03 12:45:00|195538.9|195413.9|195551.9|195426.9|195568.3|195443.3|195538.9|195413.9|32
1727959510000|2024-10-03 12:45:10|195545.6|195420.6|195544.9|195419.9|195551.8|195426.8|195538.2|195413.2|18
1727959520000|2024-10-03 12:45:20|195544.4|195419.4|195557.2|195432.2|195560.7|195435.7|195544.4|195419.4|7
1727959530000|2024-10-03 12:45:30|195556.1|195431.1|195470.3|195345.3|195556.1|195431.1|195466.6|195341.6|25
1727959540000|2024-10-03 12:45:40|195474.8|195349.8|195479.4|195354.4|195492.5|195367.5|195458.4|195333.4|28
1727959550000|2024-10-03 12:45:50|195483.3|195358.3|195469.8|195344.8|195484.5|195359.5|195467.3|195342.3|20
1727959560000|2024-10-03 12:46:00|195475.7|195350.7|195499.8|195374.8|195502.9|195377.9|195475.7|195350.7|19
1727959570000|2024-10-03 12:46:10|195502.4|195377.4|195489|195364|195503.1|195378.1|195488.1|195363.1|11
1727959580000|2024-10-03 12:46:20|195487|195362|195462.3|195337.3|195493.6|195368.6|195456.1|195331.1|23
1727959590000|2024-10-03 12:46:30|195459.9|195334.9|195458.7|195333.7|195503.9|195378.9|195451.3|195326.3|23
1727959600000|2024-10-03 12:46:40|195460.1|195335.1|195461.6|195336.6|195465.6|195340.6|195454.1|195329.1|15
1727959610000|2024-10-03 12:46:50|195459.3|195334.3|195486.1|195361.1|195491|195366|195422.6|195297.6|28
1727959620000|2024-10-03 12:47:00|195487.5|195362.5|195513.3|195388.3|195513.3|195388.3|195474.2|195349.2|22
1727959630000|2024-10-03 12:47:10|195509.4|195384.4|195518.4|195393.4|195529.3|195404.3|195508.5|195383.5|21
1727959640000|2024-10-03 12:47:20|195516.3|195391.3|195478.5|195353.5|195524.2|195399.2|195469.5|195344.5|21
1727959650000|2024-10-03 12:47:30|195476.6|195351.6|195492.9|195367.9|195498.3|195373.3|195476.6|195351.6|22
1727959660000|2024-10-03 12:47:40|195491.2|195366.2|195523.5|195398.5|195524.9|195399.9|195481.8|195356.8|23
1727959670000|2024-10-03 12:47:50|195521.3|195396.3|195528.5|195403.5|195528.5|195403.5|195521.3|195396.3|13
1727959680000|2024-10-03 12:48:00|195525.2|195400.2|195531.1|195406.1|195532.8|195407.8|195513.7|195388.7|14
1727959690000|2024-10-03 12:48:10|195532.2|195407.2|195525.3|195400.3|195537.4|195412.4|195524.9|195399.9|10
1727959700000|2024-10-03 12:48:20|195528.4|195403.4|195505.4|195380.4|195528.4|195403.4|195493.8|195368.8|18
1727959710000|2024-10-03 12:48:30|195501.6|195376.6|195524.6|195399.6|195524.6|195399.6|195501.6|195376.6|12
1727959720000|2024-10-03 12:48:40|195504.6|195379.6|195486.5|195361.5|195520.8|195395.8|195486.5|195361.5|23
1727959730000|2024-10-03 12:48:50|195494.7|195369.7|195492.8|195367.8|195497|195372|195491.6|195366.6|15
1727959740000|2024-10-03 12:49:00|195495.7|195370.7|195463.5|195338.5|195495.7|195370.7|195431|195306|27
1727959750000|2024-10-03 12:49:10|195462.8|195337.8|195455|195330|195462.8|195337.8|195438.5|195313.5|18
1727959760000|2024-10-03 12:49:20|195456.8|195331.8|195435.6|195310.6|195492.8|195367.8|195432.6|195307.6|17
1727959770000|2024-10-03 12:49:30|195434.5|195309.5|195430.4|195305.4|195437.2|195312.2|195430.4|195305.4|6
1727959780000|2024-10-03 12:49:40|195433.8|195308.8|195433.3|195308.3|195443.5|195318.5|195433.3|195308.3|9
1727959790000|2024-10-03 12:49:50|195434.8|195309.8|195391.7|195266.7|195434.8|195309.8|195391.7|195266.7|15
1727959800000|2024-10-03 12:50:00|195391.9|195266.9|195401.2|195276.2|195416.1|195291.1|195375.5|195250.5|29
1727959810000|2024-10-03 12:50:10|195399.9|195274.9|195377.9|195252.9|195401.9|195276.9|195357.8|195232.8|21
1727959820000|2024-10-03 12:50:20|195408.2|195283.2|195412.9|195287.9|195424.1|195299.1|195388.8|195263.8|28
1727959830000|2024-10-03 12:50:30|195412.8|195287.8|195409.2|195359.2|195437.7|195363.6|195407.2|195287.8|22
1727959840000|2024-10-03 12:50:40|195407.4|195357.4|195460.3|195410.3|195482.6|195410.3|195407.3|195311.5|22
1727959850000|2024-10-03 12:50:50|195460.8|195410.8|195491.1|195441.1|195501.9|195451.9|195460.4|195410.4|26
1727959860000|2024-10-03 12:51:00|195491.7|195441.7|195536.2|195411.2|195550.3|195457.3|195491.1|195411.2|21
1727959870000|2024-10-03 12:51:10|195534.5|195409.5|195545.6|195420.6|195547.2|195422.2|195530|195405|16
1727959880000|2024-10-03 12:51:20|195543.8|195418.8|195604.2|195479.2|195604.2|195503.4|195538.6|195413.6|15
1727959890000|2024-10-03 12:51:30|195624.5|195499.5|195617.2|195492.2|195629|195504|195616.1|195491.1|15
1727959900000|2024-10-03 12:51:40|195615.7|195490.7|195621.6|195496.6|195621.6|195496.6|195615.7|195490.7|5
1727959910000|2024-10-03 12:51:50|195618.2|195493.2|195656.3|195531.3|195657.6|195532.6|195606.2|195481.2|21
1727959920000|2024-10-03 12:52:00|195653.6|195528.6|195648.9|195523.9|195660.7|195535.7|195642.5|195517.5|18
1727959930000|2024-10-03 12:52:10|195647.3|195522.3|195613.3|195488.3|195649.3|195524.3|195613.3|195488.3|16
1727959940000|2024-10-03 12:52:20|195607.3|195482.3|195615.1|195490.1|195615.1|195490.1|195605|195480|12
1727959950000|2024-10-03 12:52:30|195614.6|195489.6|195592.6|195467.6|195616.1|195491.1|195590.6|195465.6|11
1727959960000|2024-10-03 12:52:40|195592.3|195467.3|195573.3|195448.3|195593.9|195468.9|195567.8|195442.8|16
1727959970000|2024-10-03 12:52:50|195570.5|195445.5|195570.2|195445.2|195574.4|195449.4|195569|195444|14
1727959980000|2024-10-03 12:53:00|195572.8|195447.8|195609.3|195484.3|195615|195528.4|195572.1|195447.8|22
1727959990000|2024-10-03 12:53:10|195611.9|195486.9|195613.2|195488.2|195620.3|195495.3|195609.7|195484.7|16
1727960000000|2024-10-03 12:53:20|195611.3|195486.3|195603.5|195478.5|195616.9|195491.9|195589.4|195464.4|20
1727960010000|2024-10-03 12:53:30|195602.3|195477.3|195617.2|195492.2|195618.4|195493.4|195602.3|195477.3|12
1727960020000|2024-10-03 12:53:40|195617.9|195492.9|195634.6|195509.6|195639.3|195514.3|195617.9|195492.9|15
1727960030000|2024-10-03 12:53:50|195632.6|195507.6|195636.5|195511.5|195638.3|195513.3|195630.3|195505.3|12
1727960040000|2024-10-03 12:54:00|195633.5|195508.5|195642.7|195517.7|195652.1|195527.1|195633.5|195508.5|25
1727960050000|2024-10-03 12:54:10|195639.8|195514.8|195622.2|195497.2|195639.8|195514.8|195617.6|195492.6|11
1727960060000|2024-10-03 12:54:20|195624.4|195499.4|195610.9|195485.9|195624.4|195499.4|195610.5|195485.5|11
1727960070000|2024-10-03 12:54:30|195613.6|195488.6|195623.8|195498.8|195631.8|195506.8|195613.6|195488.6|22
1727960080000|2024-10-03 12:54:40|195626.1|195501.1|195633.2|195508.2|195633.2|195508.2|195622.1|195497.1|7
1727960090000|2024-10-03 12:54:50|195634.5|195509.5|195632.7|195507.7|195637.8|195512.8|195631.5|195506.5|5
1727960100000|2024-10-03 12:55:00|195635.8|195510.8|195580.3|195455.3|195635.8|195510.8|195573.4|195448.4|12
1727960110000|2024-10-03 12:55:10|195577.9|195452.9|195580.8|195455.8|195582.5|195457.5|195577.3|195452.3|6
1727960120000|2024-10-03 12:55:20|195578.8|195453.8|195521|195396|195583.2|195458.2|195521|195396|15
1727960130000|2024-10-03 12:55:30|195524.6|195399.6|195506|195381|195525.3|195400.3|195495.6|195370.6|16
1727960140000|2024-10-03 12:55:40|195529.1|195404.1|195540.9|195415.9|195541.2|195416.2|195529.1|195404.1|10
1727960150000|2024-10-03 12:55:50|195541.5|195416.5|195545.5|195420.5|195552.3|195427.3|195533.8|195408.8|19
1727960160000|2024-10-03 12:56:00|195543.1|195418.1|195571.3|195446.3|195577.5|195452.5|195538.5|195413.5|15
1727960170000|2024-10-03 12:56:10|195570.6|195445.6|195583.3|195458.3|195583.3|195458.3|195564.4|195439.4|23
1727960180000|2024-10-03 12:56:20|195585.5|195460.5|195586.7|195461.7|195591.7|195466.7|195581.7|195456.7|16
1727960190000|2024-10-03 12:56:30|195585.2|195460.2|195577.9|195452.9|195589.8|195464.8|195577.9|195452.9|10
1727960200000|2024-10-03 12:56:40|195575.7|195450.7|195577.3|195452.3|195580.7|195455.7|195575.5|195450.5|25
1727960210000|2024-10-03 12:56:50|195577.4|195452.4|195567.3|195442.3|195586.7|195461.7|195555.1|195430.1|14
1727960220000|2024-10-03 12:57:00|195564.2|195439.2|195602.8|195477.8|195605.3|195480.3|195564.2|195439.2|19
1727960230000|2024-10-03 12:57:10|195605.9|195480.9|195587.6|195462.6|195605.9|195480.9|195577.7|195452.7|15
1727960240000|2024-10-03 12:57:20|195588.9|195463.9|195583.8|195458.8|195589.3|195464.3|195573.4|195448.4|16
1727960250000|2024-10-03 12:57:30|195585.1|195460.1|195572.2|195447.2|195585.1|195460.1|195570.2|195445.2|15
1727960260000|2024-10-03 12:57:40|195570.9|195445.9|195577|195452|195580.2|195455.2|195570.9|195445.9|15
1727960270000|2024-10-03 12:57:50|195575.8|195450.8|195552.1|195427.1|195579.7|195454.7|195548.6|195423.6|15
1727960280000|2024-10-03 12:58:00|195524|195399|195538.9|195413.9|195539.4|195414.4|195524|195399|17
1727960290000|2024-10-03 12:58:10|195538.6|195413.6|195541.1|195416.1|195541.9|195416.9|195528.5|195403.5|24
1727960300000|2024-10-03 12:58:20|195539.7|195414.7|195541|195416|195543.5|195418.5|195538.6|195413.6|9
1727960310000|2024-10-03 12:58:30|195539.7|195414.7|195541.6|195416.6|195544.4|195419.4|195526.7|195401.7|17
1727960320000|2024-10-03 12:58:40|195543.5|195418.5|195542.2|195417.2|195543.5|195418.5|195540.1|195415.1|4
1727960330000|2024-10-03 12:58:50|195540.9|195415.9|195574.7|195449.7|195575.2|195450.2|195540.9|195415.9|15
1727960340000|2024-10-03 12:59:00|195574.9|195449.9|195570.3|195445.3|195580.5|195455.5|195565.7|195440.7|29
1727960350000|2024-10-03 12:59:10|195568.9|195443.9|195575.3|195450.3|195576.8|195451.8|195568.1|195443.1|27
1727960360000|2024-10-03 12:59:20|195574|195449|195574.9|195449.9|195575.1|195450.1|195569.5|195444.5|10
1727960370000|2024-10-03 12:59:30|195575.4|195450.4|195539.1|195414.1|195576.5|195451.5|195532.7|195407.7|16
1727960380000|2024-10-03 12:59:40|195543.1|195418.1|195535.7|195410.7|195543.1|195418.1|195533.7|195408.7|13
1727960390000|2024-10-03 12:59:50|195537|195412|195572.7|195447.7|195575.5|195450.5|195537|195412|28
1727960400000|2024-10-03 13:00:00|195571.2|195446.2|195506|195456|195593|195476.9|195506|195443.7|25
1727960410000|2024-10-03 13:00:10|195509.2|195459.2|195559|195434|195562.5|195485.3|195509.2|195428.1|27
1727960420000|2024-10-03 13:00:20|195565.5|195440.5|195558.1|195433.1|195577.3|195452.3|195555.6|195430.6|24
1727960430000|2024-10-03 13:00:30|195554.6|195429.6|195559.3|195434.3|195563.1|195438.1|195543.3|195418.3|28
1727960440000|2024-10-03 13:00:40|195559.7|195434.7|195471.3|195421.3|195559.7|195463.1|195469.7|195419.7|28
1727960450000|2024-10-03 13:00:50|195474.5|195424.5|195498.1|195448.1|195502.6|195452.6|195474.5|195424.5|26
1727960460000|2024-10-03 13:01:00|195496.7|195446.7|195506.9|195456.9|195508.2|195458.2|195489.3|195439.3|23
1727960470000|2024-10-03 13:01:10|195506.4|195456.4|195503.2|195453.2|195510.2|195460.2|195486.4|195436.4|26
1727960480000|2024-10-03 13:01:20|195504.3|195454.3|195494.2|195444.2|195509.4|195459.4|195494.2|195444.2|12
1727960490000|2024-10-03 13:01:30|195491.6|195441.6|195504.3|195454.3|195505.5|195455.5|195491.6|195441.6|14
1727960500000|2024-10-03 13:01:40|195503.8|195453.8|195501.9|195451.9|195511.3|195461.3|195494.8|195444.8|25
1727960510000|2024-10-03 13:01:50|195503.6|195453.6|195483.2|195433.2|195536.4|195459|195456.3|195399|15
1727960520000|2024-10-03 13:02:00|195485.2|195435.2|195486.1|195436.1|195486.1|195436.1|195482.5|195432.5|6
1727960530000|2024-10-03 13:02:10|195484.8|195434.8|195490.6|195440.6|195499|195449|195474.8|195424.8|21
1727960540000|2024-10-03 13:02:20|195488.9|195438.9|195495.9|195445.9|195496.6|195446.6|195488|195438|15
1727960550000|2024-10-03 13:02:30|195533.3|195408.3|195531.5|195406.5|195533.3|195408.3|195531.5|195406.5|3
1727960560000|2024-10-03 13:02:40|195533.6|195408.6|195508.2|195383.2|195537.4|195412.4|195504.8|195379.8|8
1727960570000|2024-10-03 13:02:50|195510.1|195385.1|195476.5|195426.5|195510.1|195430.3|195458.4|195385.1|22
1727960580000|2024-10-03 13:03:00|195479.1|195429.1|195467.7|195417.7|195486.1|195436.1|195462|195412|20
1727960590000|2024-10-03 13:03:10|195467.3|195417.3|195469.1|195419.1|195469.1|195419.1|195461.3|195411.3|23
1727960600000|2024-10-03 13:03:20|195467.7|195417.7|195443.7|195393.7|195471.9|195421.9|195436.4|195386.4|22
1727960610000|2024-10-03 13:03:30|195444.7|195394.7|195446.5|195396.5|195447.8|195397.8|195442|195392|16
1727960620000|2024-10-03 13:03:40|195448|195398|195427.3|195377.3|195448.3|195398.3|195422|195372|33
1727960630000|2024-10-03 13:03:50|195425.5|195375.5|195435.3|195385.3|195435.3|195385.3|195425.5|195375.5|8
1727960640000|2024-10-03 13:04:00|195435.7|195385.7|195424.3|195374.3|195437.2|195387.2|195419.6|195369.6|19
1727960650000|2024-10-03 13:04:10|195423.2|195373.2|195416.5|195366.5|195439.7|195374.4|195408.1|195314.7|16
1727960660000|2024-10-03 13:04:20|195421.3|195371.3|195422.2|195372.2|195424.4|195374.4|195419.8|195369.8|21
1727960670000|2024-10-03 13:04:30|195423.8|195373.8|195420.5|195370.5|195423.8|195373.8|195419.9|195369.9|12
1727960680000|2024-10-03 13:04:40|195421.5|195371.5|195419.1|195369.1|195421.5|195371.5|195417.8|195367.8|7
1727960690000|2024-10-03 13:04:50|195420.4|195370.4|195416|195366|195420.4|195370.4|195413.5|195363.5|14
1727960700000|2024-10-03 13:05:00|195418.5|195368.5|195393.1|195343.1|195443.6|195369.9|195389.8|195317.7|21
1727960710000|2024-10-03 13:05:10|195389.7|195339.7|195396|195346|195396|195346|195389.5|195339.5|15
1727960720000|2024-10-03 13:05:20|195393.5|195343.5|195451|195401|195452|195402|195393.5|195343.5|23
1727960730000|2024-10-03 13:05:30|195452|195402|195537.1|195412.1|195537.1|195420.9|195452|195381.6|13
1727960740000|2024-10-03 13:05:40|195500.5|195450.5|195502.9|195452.9|195502.9|195452.9|195497.8|195447.8|4
1727960750000|2024-10-03 13:05:50|195501.7|195451.7|195506.9|195456.9|195514.8|195464.8|195501.7|195451.7|15
1727960760000|2024-10-03 13:06:00|195535.8|195485.8|195537.1|195487.1|195542.5|195492.5|195533.4|195483.4|20
1727960770000|2024-10-03 13:06:10|195533.4|195483.4|195538.6|195488.6|195538.8|195488.8|195533.4|195483.4|12
1727960780000|2024-10-03 13:06:20|195536.3|195486.3|195534.9|195484.9|195538|195488|195534.9|195484.9|7
1727960790000|2024-10-03 13:06:30|195533.2|195483.2|195539|195489|195539|195489|195533.2|195483.2|8
1727960800000|2024-10-03 13:06:40|195536.6|195486.6|195543.5|195418.5|195543.5|195492.2|195515.6|195410.3|12
1727960810000|2024-10-03 13:06:50|195542.4|195417.4|195543.1|195418.1|195544.3|195419.3|195542.4|195417.4|4
1727960820000|2024-10-03 13:07:00|195544.8|195419.8|195501|195451|195544.8|195452.8|195492.2|195419.8|19
1727960830000|2024-10-03 13:07:10|195503.4|195453.4|195517.3|195392.3|195517.3|195455|195474.2|195387.5|9
1727960840000|2024-10-03 13:07:20|195513.8|195388.8|195500.7|195375.7|195517.6|195392.6|195497|195372|18
1727960850000|2024-10-03 13:07:30|195497.5|195372.5|195501.5|195376.5|195502.1|195377.1|195497.5|195372.5|9
1727960860000|2024-10-03 13:07:40|195497.8|195372.8|195495.8|195370.8|195501|195376|195493|195368|8
1727960870000|2024-10-03 13:07:50|195492.3|195367.3|195499.7|195374.7|195500.8|195375.8|195492.3|195367.3|9
1727960880000|2024-10-03 13:08:00|195502.6|195377.6|195496.4|195371.4|195508.9|195383.9|195493.5|195368.5|12
1727960890000|2024-10-03 13:08:10|195498|195373|195486.7|195361.7|195499|195374|195485.7|195360.7|12
1727960900000|2024-10-03 13:08:20|195487.2|195362.2|195480.1|195355.1|195492|195367|195477.9|195352.9|14
1727960910000|2024-10-03 13:08:30|195482.7|195357.7|195424.9|195374.9|195492.1|195379.1|195416.3|195354.5|16
1727960920000|2024-10-03 13:08:40|195426.3|195376.3|195496.8|195446.8|195498|195448|195426.3|195376.3|13
1727960930000|2024-10-03 13:08:50|195498|195448|195496.2|195446.2|195503.2|195453.2|195494.3|195444.3|18
1727960940000|2024-10-03 13:09:00|195495.3|195445.3|195506.7|195456.7|195508|195458|195495.3|195445.3|6
1727960950000|2024-10-03 13:09:10|195508|195458|195541.3|195491.3|195542.6|195492.6|195506.1|195456.1|10
1727960960000|2024-10-03 13:09:20|195537.6|195487.6|195540.7|195490.7|195554|195504|195537.6|195487.6|18
1727960970000|2024-10-03 13:09:30|195539.7|195489.7|195529.6|195479.6|195552.8|195502.8|195529.6|195479.6|23
1727960980000|2024-10-03 13:09:40|195531.1|195481.1|195499.8|195449.8|195531.1|195481.1|195497.6|195447.6|22
1727960990000|2024-10-03 13:09:50|195501.4|195451.4|195520.9|195470.9|195521.5|195471.5|195501.4|195451.4|22
1727961000000|2024-10-03 13:10:00|195520.7|195470.7|195568.5|195443.5|195575.7|195470.7|195520.7|195432.1|23
1727961010000|2024-10-03 13:10:10|195564.5|195439.5|195570|195445|195574.7|195449.7|195564.5|195439.5|19
1727961020000|2024-10-03 13:10:20|195569.2|195444.2|195533.6|195483.6|195569.5|195487.5|195520.1|195442.5|19
1727961030000|2024-10-03 13:10:30|195534.8|195484.8|195535.8|195485.8|195551.6|195501.6|195530.8|195480.8|18
1727961040000|2024-10-03 13:10:40|195532|195482|195541.4|195491.4|195553.3|195503.3|195525.6|195475.6|22
1727961050000|2024-10-03 13:10:50|195542.7|195492.7|195541.5|195491.5|195542.7|195492.7|195536.7|195486.7|18
1727961060000|2024-10-03 13:11:00|195541.8|195491.8|195543.6|195493.6|195549.7|195499.7|195541.8|195491.8|27
1727961070000|2024-10-03 13:11:10|195544.9|195494.9|195563.3|195513.3|195566|195516|195543.9|195493.9|13
1727961080000|2024-10-03 13:11:20|195561.7|195511.7|195568|195518|195584.3|195519.2|195540.1|195459.3|27
1727961090000|2024-10-03 13:11:30|195613.5|195488.5|195566.1|195516.1|195634.4|195547.1|195566.1|195479.8|32
1727961100000|2024-10-03 13:11:40|195570.4|195520.4|195563.7|195513.7|195570.4|195520.4|195562.9|195512.9|10
1727961110000|2024-10-03 13:11:50|195563.1|195513.1|195562.8|195512.8|195565.9|195515.9|195561.4|195511.4|11
1727961120000|2024-10-03 13:12:00|195565.6|195515.6|195535.5|195485.5|195569.5|195519.5|195535.5|195485.5|23
1727961130000|2024-10-03 13:12:10|195536.1|195486.1|195584.7|195459.7|195584.7|195501.7|195529.8|195459.7|24
1727961140000|2024-10-03 13:12:20|195584.8|195459.8|195572.2|195447.2|195586.6|195461.6|195572.2|195447.2|14
1727961150000|2024-10-03 13:12:30|195571.6|195446.6|195585.4|195460.4|195588|195463|195571.6|195446.6|25
1727961160000|2024-10-03 13:12:40|195586.6|195461.6|195597.8|195547.8|195606|195556|195575.7|195461.6|18
1727961170000|2024-10-03 13:12:50|195594.2|195544.2|195597.4|195547.4|195607|195557|195594.2|195544.2|18
1727961180000|2024-10-03 13:13:00|195550.2|195500.2|195545.6|195495.6|195554.1|195504.1|195534.4|195484.4|24
1727961190000|2024-10-03 13:13:10|195544.5|195494.5|195540.6|195490.6|195545.2|195495.2|195540.6|195490.6|10
1727961200000|2024-10-03 13:13:20|195541.6|195491.6|195551.7|195501.7|195579.8|195501.7|195541.5|195454.7|11
1727961210000|2024-10-03 13:13:30|195549.1|195499.1|195531.9|195481.9|195549.1|195499.1|195519.3|195469.3|23
1727961220000|2024-10-03 13:13:40|195533.3|195483.3|195532.8|195482.8|195537.1|195487.1|195531.5|195481.5|16
1727961230000|2024-10-03 13:13:50|195534.7|195484.7|195541.3|195491.3|195542.4|195492.4|195529.7|195479.7|17
1727961240000|2024-10-03 13:14:00|195543.8|195493.8|195543.3|195493.3|195550.5|195500.5|195532|195482|20
1727961250000|2024-10-03 13:14:10|195549.4|195499.4|195552|195502|195552.9|195502.9|195538.3|195488.3|17
1727961260000|2024-10-03 13:14:20|195549.3|195499.3|195553.4|195503.4|195553.9|195503.9|195548.3|195498.3|13
1727961270000|2024-10-03 13:14:30|195553.1|195503.1|195552.4|195502.4|195554.3|195504.3|195549.6|195499.6|16
1727961280000|2024-10-03 13:14:40|195552.8|195502.8|195546.2|195496.2|195554.1|195504.1|195543.8|195493.8|24
1727961290000|2024-10-03 13:14:50|195537.7|195487.7|195542.7|195492.7|195544.1|195494.1|195522.9|195472.9|18
1727961300000|2024-10-03 13:15:00|195543.8|195493.8|195544.8|195494.8|195546.3|195496.3|195537.6|195487.6|21
1727961310000|2024-10-03 13:15:10|195541.7|195491.7|195517.6|195467.6|195541.7|195491.7|195514.8|195464.8|23
1727961320000|2024-10-03 13:15:20|195514.2|195464.2|195497.2|195447.2|195535.2|195464.2|195490.8|195403.3|21
1727961330000|2024-10-03 13:15:30|195505.3|195455.3|195494.8|195444.8|195505.3|195455.3|195493|195443|14
1727961340000|2024-10-03 13:15:40|195496.5|195446.5|195491.6|195441.6|195499|195449|195487.9|195437.9|7
1727961350000|2024-10-03 13:15:50|195493.1|195443.1|195489.4|195439.4|195495.2|195445.2|195488.1|195438.1|6
1727961360000|2024-10-03 13:16:00|195493.5|195443.5|195457.1|195407.1|195500.3|195450.3|195457.1|195407.1|17
1727961370000|2024-10-03 13:16:10|195454.8|195404.8|195461.1|195411.1|195477.5|195427.5|195454.8|195404.8|11
1727961380000|2024-10-03 13:16:20|195463.2|195413.2|195467.4|195417.4|195467.4|195417.4|195453.8|195403.8|9
1727961390000|2024-10-03 13:16:30|195466.1|195416.1|195468.5|195418.5|195480.1|195430.1|195463.7|195413.7|10
1727961400000|2024-10-03 13:16:40|195467.1|195417.1|195456.7|195406.7|195467.1|195417.1|195452.3|195402.3|11
1727961410000|2024-10-03 13:16:50|195458.4|195408.4|195458.5|195408.5|195460.6|195410.6|195455.5|195405.5|9
1727961420000|2024-10-03 13:17:00|195457.3|195407.3|195412.9|195287.9|195457.8|195407.8|195385.2|195286.1|22
1727961430000|2024-10-03 13:17:10|195411.5|195286.5|195410.9|195285.9|195415.1|195290.1|195410.2|195285.2|11
1727961440000|2024-10-03 13:17:20|195412.2|195287.2|195413.1|195288.1|195414.5|195289.5|195412.2|195287.2|9
1727961450000|2024-10-03 13:17:30|195414.7|195289.7|195404.1|195279.1|195414.7|195289.7|195401.1|195276.1|10
1727961460000|2024-10-03 13:17:40|195406.7|195281.7|195417.2|195292.2|195418.2|195293.2|195406.7|195281.7|18
1727961470000|2024-10-03 13:17:50|195420.7|195295.7|195372.5|195322.5|195423.1|195322.5|195365.5|195294.4|16
1727961480000|2024-10-03 13:18:00|195373.9|195323.9|195412.2|195287.2|195416.5|195329.5|195372.2|195286.5|12
1727961490000|2024-10-03 13:18:10|195403.4|195278.4|195349.8|195299.8|195407.1|195301.1|195343|195278.4|17
1727961500000|2024-10-03 13:18:20|195350.4|195300.4|195369.2|195319.2|195370.7|195320.7|195350.4|195300.4|18
1727961510000|2024-10-03 13:18:30|195370.8|195320.8|195376.5|195326.5|195380.9|195330.9|195367.4|195317.4|8
1727961520000|2024-10-03 13:18:40|195377.8|195327.8|195421.7|195371.7|195424.9|195374.9|195373.3|195323.3|22
1727961530000|2024-10-03 13:18:50|195420.5|195370.5|195417|195367|195422.8|195372.8|195408.7|195358.7|19
1727961540000|2024-10-03 13:19:00|195420.7|195370.7|195390.1|195340.1|195450.9|195370.8|195387.5|195301.8|21
1727961550000|2024-10-03 13:19:10|195415.7|195290.7|195416.7|195291.7|195417.4|195340.1|195371.1|195280.5|28
1727961560000|2024-10-03 13:19:20|195418|195293|195363.1|195313.1|195418|195336.5|195363.1|195250.8|18
1727961570000|2024-10-03 13:19:30|195390.9|195265.9|195379.2|195329.2|195401.5|195331.6|195361.4|195264.5|16
1727961580000|2024-10-03 13:19:40|195377|195327|195379.2|195329.2|195379.3|195329.3|195376.6|195326.6|6
1727961590000|2024-10-03 13:19:50|195377|195327|195376.9|195326.9|195381.5|195331.5|195376|195326|19
1727961600000|2024-10-03 13:20:00|195376.8|195326.8|195375.1|195325.1|195382.7|195332.7|195374.2|195324.2|11
1727961610000|2024-10-03 13:20:10|195377.4|195327.4|195380.2|195330.2|195411.5|195338.2|195377.4|195278.6|17
1727961620000|2024-10-03 13:20:20|195377.9|195327.9|195376.5|195326.5|195378.8|195328.8|195374.8|195324.8|9
1727961630000|2024-10-03 13:20:30|195372.3|195322.3|195386.3|195336.3|195386.3|195336.3|195372.3|195322.3|16
1727961640000|2024-10-03 13:20:40|195384.7|195334.7|195420.8|195295.8|195422|195344.8|195379.2|195293.7|18
1727961650000|2024-10-03 13:20:50|195418.4|195293.4|195447.3|195322.3|195447.8|195343.9|195393.9|195284.3|11
1727961660000|2024-10-03 13:21:00|195447.7|195322.7|195451.8|195326.8|195451.8|195326.8|195435.7|195310.7|10
1727961670000|2024-10-03 13:21:10|195440.3|195315.3|195446.7|195321.7|195446.8|195321.8|195433|195308|9
1727961680000|2024-10-03 13:21:20|195448.5|195323.5|195453.4|195328.4|195455.4|195375.3|195425.3|195323.5|9
1727961690000|2024-10-03 13:21:30|195451.2|195326.2|195455.7|195330.7|195456.2|195378.7|195427.1|195326.2|15
1727961700000|2024-10-03 13:21:40|195453.7|195328.7|195460.8|195410.8|195487.9|195418.1|195425.1|195328.3|27
1727961710000|2024-10-03 13:21:50|195488.9|195363.9|195495.3|195445.3|195532.4|195445.3|195460.6|195361.8|28
1727961720000|2024-10-03 13:22:00|195493.6|195443.6|195493.7|195443.7|195521.9|195454.8|195481.9|195396.1|27
1727961730000|2024-10-03 13:22:10|195492.3|195442.3|195524.5|195399.5|195524.5|195446.4|195490.2|195396.6|10
1727961740000|2024-10-03 13:22:20|195527|195402|195523.4|195398.4|195528.9|195403.9|195523.4|195398.4|13
1727961750000|2024-10-03 13:22:30|195520.2|195395.2|195511.3|195386.3|195520.2|195395.2|195511.3|195386.3|3
1727961760000|2024-10-03 13:22:40|195510.6|195385.6|195498.6|195373.6|195510.6|195385.6|195493.1|195368.1|6
1727961770000|2024-10-03 13:22:50|195490|195365|195498|195373|195498.6|195373.6|195489.1|195364.1|9
1727961780000|2024-10-03 13:23:00|195500.5|195375.5|195506.4|195381.4|195513|195388|195500.5|195375.5|3
1727961790000|2024-10-03 13:23:10|195508.9|195383.9|195492.5|195367.5|195519.3|195394.3|195489.8|195364.8|9
1727961800000|2024-10-03 13:23:20|195493.7|195368.7|195512.9|195387.9|195513|195388|195492.1|195367.1|8
1727961810000|2024-10-03 13:23:30|195505.7|195380.7|195501.2|195376.2|195513.2|195388.2|195499.5|195374.5|8
1727961820000|2024-10-03 13:23:40|195505.6|195380.6|195525.7|195400.7|195552.2|195462.8|195505.6|195380.6|21
1727961830000|2024-10-03 13:23:50|195527.9|195402.9|195508.2|195458.2|195535.6|195461.1|195504.1|195402.9|13
1727961840000|2024-10-03 13:24:00|195536.1|195411.1|195559.4|195434.4|195564.2|195482.6|195510.1|195411.1|26
1727961850000|2024-10-03 13:24:10|195557.5|195432.5|195562.9|195437.9|195567.1|195442.1|195556.8|195431.8|19
1727961860000|2024-10-03 13:24:20|195563.6|195438.6|195548.4|195423.4|195565.8|195440.8|195548.4|195423.4|15
1727961870000|2024-10-03 13:24:30|195549.4|195424.4|195546.1|195421.1|195550.6|195425.6|195546.1|195421.1|3
1727961880000|2024-10-03 13:24:40|195544.4|195419.4|195548.6|195423.6|195548.6|195423.6|195544.4|195419.4|3
1727961890000|2024-10-03 13:24:50|195546|195421|195563.5|195438.5|195563.5|195438.5|195546|195421|9
1727961900000|2024-10-03 13:25:00|195571.4|195446.4|195607.3|195482.3|195612.9|195487.9|195571.4|195446.4|17
1727961910000|2024-10-03 13:25:10|195601.3|195476.3|195605.5|195480.5|195616.7|195491.7|195598|195473|16
1727961920000|2024-10-03 13:25:20|195605.1|195480.1|195601.3|195476.3|195614.7|195489.7|195601.3|195476.3|12
1727961930000|2024-10-03 13:25:30|195600.9|195475.9|195601.7|195476.7|195607.7|195482.7|195599.6|195474.6|9
1727961940000|2024-10-03 13:25:40|195612.4|195487.4|195562.9|195437.9|195612.4|195487.4|195528.8|195403.8|20
1727961950000|2024-10-03 13:25:50|195561.2|195436.2|195570.8|195445.8|195572.2|195447.2|195561.2|195436.2|15
1727961960000|2024-10-03 13:26:00|195568.8|195443.8|195565.6|195440.6|195570.3|195445.3|195563.6|195438.6|10
1727961970000|2024-10-03 13:26:10|195574.3|195449.3|195570.3|195445.3|195574.3|195449.3|195567|195442|8
1727961980000|2024-10-03 13:26:20|195570.5|195445.5|195568.9|195443.9|195570.5|195445.5|195568.9|195443.9|2
1727961990000|2024-10-03 13:26:30|195569.2|195444.2|195592.6|195467.6|195598.9|195473.9|195569.2|195444.2|5
1727962000000|2024-10-03 13:26:40|195593.8|195468.8|195597.6|195472.6|195603.4|195478.4|195592.3|195467.3|12
1727962010000|2024-10-03 13:26:50|195596|195471|195599.5|195474.5|195600.5|195475.5|195594.4|195469.4|12
1727962020000|2024-10-03 13:27:00|195604.3|195479.3|195599.5|195474.5|195604.3|195479.3|195594.7|195469.7|13
1727962030000|2024-10-03 13:27:10|195599.7|195474.7|195599.6|195474.6|195602|195477|195599.1|195474.1|14
1727962040000|2024-10-03 13:27:20|195600.5|195475.5|195600.7|195475.7|195602.5|195477.5|195599.9|195474.9|8
1727962050000|2024-10-03 13:27:30|195598.6|195473.6|195605.1|195480.1|195605.4|195480.4|195598.5|195473.5|7
1727962060000|2024-10-03 13:27:40|195607.6|195482.6|195580.5|195455.5|195608.7|195483.7|195577.5|195452.5|15
1727962070000|2024-10-03 13:27:50|195581.7|195456.7|195552.3|195427.3|195581.7|195456.7|195546.7|195421.7|13
1727962080000|2024-10-03 13:28:00|195552.6|195427.6|195521.5|195396.5|195564.1|195439.1|195520.7|195395.7|14
1727962090000|2024-10-03 13:28:10|195520.3|195395.3|195523.6|195398.6|195524.2|195399.2|195520.3|195395.3|5
1727962100000|2024-10-03 13:28:20|195522.3|195397.3|195463.2|195338.2|195524.9|195399.9|195455.1|195330.1|27
1727962110000|2024-10-03 13:28:30|195462.7|195337.7|195458.6|195333.6|195465.4|195340.4|195454.3|195329.3|24
1727962120000|2024-10-03 13:28:40|195456.5|195331.5|195457.3|195332.3|195461.3|195336.3|195451.1|195326.1|26
1727962130000|2024-10-03 13:28:50|195457|195332|195453.5|195328.5|195457.6|195332.6|195451.6|195326.6|9
1727962140000|2024-10-03 13:29:00|195452.4|195327.4|195458.9|195333.9|195471.9|195346.9|195452.4|195327.4|17
1727962150000|2024-10-03 13:29:10|195457|195332|195431.9|195306.9|195459.5|195334.5|195428.9|195303.9|16
1727962160000|2024-10-03 13:29:20|195430.7|195305.7|195437|195312|195455.1|195330.1|195430.7|195305.7|24
1727962170000|2024-10-03 13:29:30|195435.8|195310.8|195433.4|195308.4|195437.4|195312.4|195427.2|195302.2|34
1727962180000|2024-10-03 13:29:40|195431.8|195306.8|195410.3|195360.3|195439.1|195362.3|195410.3|195306.7|25
1727962190000|2024-10-03 13:29:50|195415|195365|195483.3|195358.3|195493.3|195406.6|195411.2|195353.6|28
1727962200000|2024-10-03 13:30:00|195443.4|195318.4|195411.8|195286.8|195443.4|195342.2|195368.2|195255.1|36
1727962210000|2024-10-03 13:30:10|195387|195337|195377.4|195252.4|195414.2|195341|195366|195241|34
1727962220000|2024-10-03 13:30:20|195382|195257|195393.4|195268.4|195394.2|195269.2|195373.1|195248.1|21
1727962230000|2024-10-03 13:30:30|195386.7|195261.7|195387.1|195262.1|195387.3|195262.3|195379.1|195254.1|21
1727962240000|2024-10-03 13:30:40|195386.7|195261.7|195364.3|195239.3|195389.1|195264.1|195357.4|195232.4|17
1727962250000|2024-10-03 13:30:50|195330.1|195205.1|195338.4|195213.4|195338.8|195213.8|195318.6|195193.6|16
1727962260000|2024-10-03 13:31:00|195336.6|195211.6|195286.6|195236.6|195338.2|195236.6|195286.6|195202|26
1727962270000|2024-10-03 13:31:10|195293.5|195243.5|195257.9|195207.9|195313.1|195245.5|195249.4|195175.2|31
1727962280000|2024-10-03 13:31:20|195259.7|195209.7|195296.8|195246.8|195298|195248|195255.2|195205.2|20
1727962290000|2024-10-03 13:31:30|195298.4|195248.4|195306.8|195256.8|195316.9|195266.9|195298.4|195248.4|20
1727962300000|2024-10-03 13:31:40|195305.2|195255.2|195300.3|195250.3|195307|195257|195299.9|195249.9|22
1727962310000|2024-10-03 13:31:50|195302.3|195252.3|195353.6|195228.6|195353.6|195254.2|195297.8|195224.8|19
1727962320000|2024-10-03 13:32:00|195299.4|195249.4|195381.2|195256.2|195383.8|195296.3|195299.4|195249.4|33
1727962330000|2024-10-03 13:32:10|195383.1|195258.1|195411.3|195286.3|195411.3|195286.3|195375.6|195250.6|22
1727962340000|2024-10-03 13:32:20|195399.1|195274.1|195402|195277|195413.5|195288.5|195398.4|195273.4|22
1727962350000|2024-10-03 13:32:30|195402.6|195277.6|195404.6|195279.6|195413.4|195288.4|195396.2|195271.2|17
1727962360000|2024-10-03 13:32:40|195407.8|195282.8|195366.2|195241.2|195408.3|195311.8|195345.2|195232.1|26
1727962370000|2024-10-03 13:32:50|195295.3|195245.3|195294.4|195244.4|195296.8|195246.8|195284.3|195234.3|10
1727962380000|2024-10-03 13:33:00|195296.1|195246.1|195415.7|195290.7|195415.7|195315.4|195296.1|195246.1|27
1727962390000|2024-10-03 13:33:10|195415.6|195290.6|195385.2|195260.2|195415.6|195290.6|195374.2|195249.2|28
1727962400000|2024-10-03 13:33:20|195381.2|195256.2|195377.7|195252.7|195396|195271|195375.9|195250.9|17
1727962410000|2024-10-03 13:33:30|195376.8|195251.8|195381.6|195256.6|195383.3|195258.3|195357.5|195232.5|20
1727962420000|2024-10-03 13:33:40|195384.6|195259.6|195375.8|195250.8|195384.6|195259.6|195375.8|195250.8|4
1727962430000|2024-10-03 13:33:50|195370.2|195245.2|195303.9|195178.9|195370.2|195245.2|195282.9|195157.9|28
1727962440000|2024-10-03 13:34:00|195304.4|195179.4|195308|195183|195308|195183|195304.4|195179.4|9
1727962450000|2024-10-03 13:34:10|195305.9|195180.9|195306.7|195181.7|195306.7|195181.7|195295.7|195170.7|14
1727962460000|2024-10-03 13:34:20|195308.3|195183.3|195309.1|195184.1|195314.4|195189.4|195299.8|195174.8|18
1727962470000|2024-10-03 13:34:30|195309.7|195184.7|195308.7|195183.7|195309.7|195184.7|195298.7|195173.7|16
1727962480000|2024-10-03 13:34:40|195311.6|195186.6|195304.5|195179.5|195324.2|195199.2|195304.5|195179.5|18
1727962490000|2024-10-03 13:34:50|195306.5|195181.5|195227.6|195177.6|195308.1|195185.2|195227.6|195176.8|22
1727962500000|2024-10-03 13:35:00|195187.9|195137.9|195202.9|195152.9|195208.5|195158.5|195187.9|195137.9|29
1727962510000|2024-10-03 13:35:10|195204.2|195154.2|195174|195124|195209.1|195159.1|195170.4|195120.4|24
1727962520000|2024-10-03 13:35:20|195176|195126|195180.6|195130.6|195186.6|195136.6|195176|195126|15
1727962530000|2024-10-03 13:35:30|195182.8|195132.8|195151.2|195101.2|195183.7|195133.7|195145.3|195095.3|24
1727962540000|2024-10-03 13:35:40|195151.7|195101.7|195150.1|195100.1|195151.7|195101.7|195138.9|195088.9|13
1727962550000|2024-10-03 13:35:50|195151.5|195101.5|195149.1|195099.1|195152.8|195102.8|195147.3|195097.3|14
1727962560000|2024-10-03 13:36:00|195149.2|195099.2|195151.6|195101.6|195151.6|195101.6|195133.1|195083.1|23
1727962570000|2024-10-03 13:36:10|195155|195105|195215.7|195090.7|195218.5|195116.9|195152.2|195079.9|29
1727962580000|2024-10-03 13:36:20|195209.2|195084.2|195184.1|195059.1|195223.9|195098.9|195184.1|195059.1|33
1727962590000|2024-10-03 13:36:30|195185.9|195060.9|195202.4|195077.4|195204.5|195079.5|195185.9|195060.9|34
1727962600000|2024-10-03 13:36:40|195198.2|195073.2|195201.8|195076.8|195203.6|195078.6|195182.7|195057.7|26
1727962610000|2024-10-03 13:36:50|195202.5|195077.5|195199.1|195074.1|195228.2|195103.2|195188.6|195063.6|28
1727962620000|2024-10-03 13:37:00|195191.8|195066.8|195104.7|194979.7|195199.9|195074.9|195104.7|194979.7|25
1727962630000|2024-10-03 13:37:10|195108.9|194983.9|195101.8|194976.8|195110.1|194985.1|195100.8|194975.8|14
1727962640000|2024-10-03 13:37:20|195110.4|194985.4|195098.2|194973.2|195110.6|194985.6|195091.8|194966.8|27
1727962650000|2024-10-03 13:37:30|195100.3|194975.3|195083.2|194958.2|195100.3|194975.3|195080.1|194955.1|27
1727962660000|2024-10-03 13:37:40|195080.5|194955.5|195094.8|194969.8|195099.2|194974.2|195080.5|194955.5|25
1727962670000|2024-10-03 13:37:50|195096.1|194971.1|195104.1|194979.1|195106.9|194981.9|195091.7|194966.7|22
1727962680000|2024-10-03 13:38:00|195105.7|194980.7|195256.8|195131.8|195256.8|195131.8|195097.6|194972.6|33
1727962690000|2024-10-03 13:38:10|195258.7|195133.7|195238.5|195188.5|195271|195188.5|195209.5|195123.5|24
1727962700000|2024-10-03 13:38:20|195243.9|195193.9|195268.3|195143.3|195275.7|195193.9|195242.6|195125.5|30
1727962710000|2024-10-03 13:38:30|195260.1|195135.1|195288.1|195163.1|195313.7|195188.7|195259.1|195134.1|37
1727962720000|2024-10-03 13:38:40|195288.3|195163.3|195167.7|195117.7|195297.7|195172.7|195158.2|195076.5|29
1727962730000|2024-10-03 13:38:50|195162.6|195112.6|195179.8|195129.8|195179.8|195129.8|195162.6|195112.6|19
1727962740000|2024-10-03 13:39:00|195180.4|195130.4|195188.7|195138.7|195192.3|195142.3|195180.4|195130.4|17
1727962750000|2024-10-03 13:39:10|195190|195140|195145|195095|195190|195140|195138.3|195088.3|16
1727962760000|2024-10-03 13:39:20|195146.2|195096.2|195115.9|195065.9|195146.2|195096.2|195101|195051|22
1727962770000|2024-10-03 13:39:30|195114.7|195064.7|195104.8|195054.8|195143.7|195093.7|195104.8|195054.8|26
1727962780000|2024-10-03 13:39:40|195106.2|195056.2|195117.1|195067.1|195126.2|195076.2|195102.2|195052.2|23
1727962790000|2024-10-03 13:39:50|195115.8|195065.8|195100.7|195050.7|195119|195069|195098|195048|27
1727962800000|2024-10-03 13:40:00|195098.1|195048.1|195104.9|195054.9|195111.8|195061.8|195081.6|195031.6|28
1727962810000|2024-10-03 13:40:10|195106.4|195056.4|195100.6|195050.6|195134.3|195084.3|195091.3|195041.3|25
1727962820000|2024-10-03 13:40:20|195101.7|195051.7|195102.1|195052.1|195108.3|195058.3|195095.2|195045.2|19
1727962830000|2024-10-03 13:40:30|195097.1|195047.1|195065.2|195015.2|195097.1|195047.1|195063.6|195013.6|16
1727962840000|2024-10-03 13:40:40|195066.4|195016.4|195087.2|195037.2|195087.2|195037.2|195065.2|195015.2|15
1727962850000|2024-10-03 13:40:50|195085.4|195035.4|195102.8|195052.8|195108.8|195058.8|195068.9|195018.9|22
1727962860000|2024-10-03 13:41:00|195110.2|195060.2|195125|195075|195130|195080|195109.7|195059.7|30
1727962870000|2024-10-03 13:41:10|195117.3|195067.3|195113.4|195063.4|195123|195073|195113.3|195063.3|17
1727962880000|2024-10-03 13:41:20|195115.1|195065.1|195154.7|195029.7|195154.7|195077.8|195112.8|195029.7|19
1727962890000|2024-10-03 13:41:30|195153.9|195028.9|195176.6|195051.6|195186.5|195061.5|195151.5|195026.5|12
1727962900000|2024-10-03 13:41:40|195176.4|195051.4|195181.6|195056.6|195207.3|195082.3|195176.2|195051.2|26
1727962910000|2024-10-03 13:41:50|195179.8|195054.8|195180.9|195055.9|195188.4|195063.4|195178.4|195053.4|18
1727962920000|2024-10-03 13:42:00|195179.1|195054.1|195123.6|195073.6|195187.8|195074.7|195123.6|195038.2|13
1727962930000|2024-10-03 13:42:10|195126.4|195076.4|195114.1|195064.1|195186.6|195136.6|195113.1|195063.1|28
1727962940000|2024-10-03 13:42:20|195106.4|195056.4|195096.4|195046.4|195106.4|195056.4|195096.4|195046.4|11
1727962950000|2024-10-03 13:42:30|195091.7|195041.7|195078.5|195028.5|195091.7|195041.7|195075.1|195025.1|34
1727962960000|2024-10-03 13:42:40|195077.4|195027.4|195056.7|195006.7|195080.5|195030.5|195051.3|195001.3|27
1727962970000|2024-10-03 13:42:50|195055.4|195005.4|195049|194999|195065.1|195015.1|195045.4|194995.4|18
1727962980000|2024-10-03 13:43:00|195035.5|194985.5|195034.9|194984.9|195036.1|194986.1|195033.1|194983.1|8
1727962990000|2024-10-03 13:43:10|195035|194985|195058|195008|195061|195011|195033.8|194983.8|10
1727963000000|2024-10-03 13:43:20|195056.1|195006.1|195049.1|194999.1|195056.2|195006.2|195044.7|194994.7|18
1727963010000|2024-10-03 13:43:30|195051|195001|194977.5|194927.5|195051|195001|194976.7|194926.7|12
1727963020000|2024-10-03 13:43:40|194978.1|194928.1|194980.8|194930.8|194992.6|194942.6|194940.4|194890.4|21
1727963030000|2024-10-03 13:43:50|194978.3|194928.3|194949.9|194899.9|195002.8|194934.5|194949.9|194862.1|24
1727963040000|2024-10-03 13:44:00|194950.9|194900.9|195009.8|194884.8|195009.8|194932|194929|194842.7|29
1727963050000|2024-10-03 13:44:10|195006.4|194881.4|194979.9|194854.9|195008.7|194883.7|194979.9|194854.9|17
1727963060000|2024-10-03 13:44:20|194977.5|194852.5|195002.9|194877.9|195010.6|194885.6|194975|194850|17
1727963070000|2024-10-03 13:44:30|194995.8|194870.8|195030.8|194905.8|195034.4|194909.4|194971.1|194846.1|26
1727963080000|2024-10-03 13:44:40|195032.9|194907.9|195028.5|194903.5|195039.7|194914.7|195014.4|194889.4|24
1727963090000|2024-10-03 13:44:50|195028.2|194903.2|195113.8|194945.1|195122.6|194946|195028.2|194903.2|27
1727963100000|2024-10-03 13:45:00|195108.5|194951.8|195103.7|194978.7|195135.4|195003.3|195056.1|194919.5|30
1727963110000|2024-10-03 13:45:10|195107.3|194982.3|195116.3|194991.3|195124.2|194999.2|195106|194981|27
1727963120000|2024-10-03 13:45:20|195115|194990|195108.1|194983.1|195117.4|194992.4|195102.1|194977.1|24
1727963130000|2024-10-03 13:45:30|195109.6|194984.6|195113|194988|195116.3|194991.3|195102.4|194977.4|26
1727963140000|2024-10-03 13:45:40|195086.9|194961.9|195084.1|194959.1|195099.5|194974.5|195073.6|194948.6|26
1727963150000|2024-10-03 13:45:50|195048.7|194923.7|195079.1|194954.1|195084.2|194981.5|195018.4|194923.7|26
1727963160000|2024-10-03 13:46:00|195077.8|194952.8|195104.1|194979.1|195108.8|194983.8|195060.7|194935.7|30
1727963170000|2024-10-03 13:46:10|195099.2|194974.2|195103.3|194978.3|195103.5|194978.5|195089.1|194964.1|20
1727963180000|2024-10-03 13:46:20|195095.8|194970.8|195140.3|195015.3|195140.7|195015.7|195095.8|194970.8|21
1727963190000|2024-10-03 13:46:30|195138.9|195013.9|195145.6|195020.6|195222.3|195097.3|195138.9|195013.9|33
1727963200000|2024-10-03 13:46:40|195146.6|195021.6|195156.3|195031.3|195172.1|195047.1|195146.6|195021.6|30
1727963210000|2024-10-03 13:46:50|195155.7|195030.7|195130|195005|195155.7|195030.7|195127.6|195002.6|25
1727963220000|2024-10-03 13:47:00|195118.8|194993.8|195184.3|195059.3|195190|195065|195105.3|194980.3|28
1727963230000|2024-10-03 13:47:10|195183.1|195058.1|195119.8|194994.8|195200.7|195075.7|195118.3|194993.3|25
1727963240000|2024-10-03 13:47:20|195121.4|194996.4|195081.7|195031.7|195129.9|195032.4|195080.1|194986.1|19
1727963250000|2024-10-03 13:47:30|195083.4|195033.4|195063.4|194938.4|195083.4|195033.4|195007.8|194931.3|34
1727963260000|2024-10-03 13:47:40|195062.2|194937.2|195042.8|194992.8|195063.4|194994.5|195013.5|194931.6|27
1727963270000|2024-10-03 13:47:50|195037.6|194987.6|195057.7|194932.7|195061.6|194991.2|195018.5|194921|16
1727963280000|2024-10-03 13:48:00|195052.5|194927.5|195029.6|194904.6|195054.3|194954.5|194996.2|194904.6|33
1727963290000|2024-10-03 13:48:10|195031.7|194906.7|195050|195000|195054.1|195004.1|195031.7|194906.7|26
1727963300000|2024-10-03 13:48:20|195048.6|194998.6|195031.5|194981.5|195094.7|195008.6|195031.5|194960.9|31
1727963310000|2024-10-03 13:48:30|195043.4|194993.4|195114.4|194989.4|195114.4|194997.1|195041.7|194958|17
1727963320000|2024-10-03 13:48:40|195112.3|194987.3|195043.6|194918.6|195112.3|194987.3|195028.3|194903.3|21
1727963330000|2024-10-03 13:48:50|195046.1|194921.1|195044.2|194919.2|195050.5|194925.5|195041.8|194916.8|6
1727963340000|2024-10-03 13:49:00|195041.3|194916.3|195137.4|195012.4|195138.8|195013.8|195040.4|194915.4|20
1727963350000|2024-10-03 13:49:10|195137.8|195012.8|195202|195077|195206.9|195081.9|195136.5|195011.5|27
1727963360000|2024-10-03 13:49:20|195199.3|195074.3|195208|195083|195213.1|195088.1|195198.3|195073.3|15
1727963370000|2024-10-03 13:49:30|195202.5|195077.5|195242.9|195117.9|195243.3|195118.3|195202.5|195077.5|25
1727963380000|2024-10-03 13:49:40|195242.7|195117.7|195224.4|195099.4|195243.2|195118.2|195198.2|195073.2|22
1727963390000|2024-10-03 13:49:50|195281|195156|195240.2|195115.2|195281|195156|195231.1|195106.1|34
1727963400000|2024-10-03 13:50:00|195241.3|195116.3|195301.3|195176.3|195301.3|195176.3|195232.2|195107.2|28
1727963410000|2024-10-03 13:50:10|195305.9|195180.9|195246.5|195196.5|195305.9|195198.8|195246.5|195158.8|17
1727963420000|2024-10-03 13:50:20|195236.3|195186.3|195147.5|195097.5|195245.1|195195.1|195140.3|195090.3|26
1727963430000|2024-10-03 13:50:30|195147.7|195097.7|195148.4|195098.4|195149.8|195099.8|195136.1|195086.1|29
1727963440000|2024-10-03 13:50:40|195143.1|195093.1|195228.1|195103.1|195252.9|195164.1|195141.4|195080.3|32
1727963450000|2024-10-03 13:50:50|195222.4|195097.4|195228.6|195103.6|195230.9|195105.9|195218.7|195093.7|28
1727963460000|2024-10-03 13:51:00|195227.3|195102.3|195227.3|195102.3|195229.1|195104.1|195223.8|195098.8|21
1727963470000|2024-10-03 13:51:10|195228.6|195103.6|195223.1|195098.1|195228.6|195103.6|195223.1|195098.1|13
1727963480000|2024-10-03 13:51:20|195224.1|195099.1|195226.1|195101.1|195227|195102|195222.9|195097.9|17
1727963490000|2024-10-03 13:51:30|195224.2|195099.2|195203.8|195078.8|195226.5|195101.5|195193|195068|17
1727963500000|2024-10-03 13:51:40|195206.8|195081.8|195187.4|195062.4|195213.9|195088.9|195184.8|195059.8|25
1727963510000|2024-10-03 13:51:50|195189.3|195064.3|195188|195063|195189.3|195064.3|195185|195060|16
1727963520000|2024-10-03 13:52:00|195188.8|195063.8|195191.2|195066.2|195215.8|195090.8|195186.3|195061.3|21
1727963530000|2024-10-03 13:52:10|195188.9|195063.9|195235.9|195110.9|195240.3|195115.3|195188.5|195063.5|21
1727963540000|2024-10-03 13:52:20|195239|195114|195232.8|195107.8|195239|195114|195227.7|195102.7|11
1727963550000|2024-10-03 13:52:30|195263.6|195138.6|195180.9|195055.9|195280.7|195155.7|195180.9|195055.9|15
1727963560000|2024-10-03 13:52:40|195184.8|195059.8|195188|195063|195198.5|195073.5|195184.8|195059.8|23
1727963570000|2024-10-03 13:52:50|195148.7|195098.7|195198.1|195148.1|195199.3|195149.3|195148.7|195098.7|29
1727963580000|2024-10-03 13:53:00|195197.2|195147.2|195204.7|195079.7|195204.7|195147.4|195169.6|195075.1|15
1727963590000|2024-10-03 13:53:10|195208|195083|195123.1|194998.1|195221.5|195096.5|195119.9|194994.9|31
1727963600000|2024-10-03 13:53:20|195128.9|195003.9|195103.4|194978.4|195128.9|195003.9|195103.4|194978.4|27
1727963610000|2024-10-03 13:53:30|195105.4|194980.4|195054.9|194929.9|195108.9|194983.9|195048.4|194923.4|31
1727963620000|2024-10-03 13:53:40|195056.8|194931.8|195038.6|194913.6|195058.3|194933.3|195036.5|194911.5|27
1727963630000|2024-10-03 13:53:50|195041.6|194916.6|194999.4|194949.4|195064.2|194949.4|194997.7|194910.1|21
1727963640000|2024-10-03 13:54:00|194999|194949|194994.5|194944.5|195003|194953|194986.5|194936.5|19
1727963650000|2024-10-03 13:54:10|194993.8|194943.8|194997.9|194947.9|194998.4|194948.4|194975.1|194925.1|24
1727963660000|2024-10-03 13:54:20|194991.7|194941.7|194995.3|194945.3|195000.8|194950.8|194989.5|194939.5|26
1727963670000|2024-10-03 13:54:30|194997.2|194947.2|195023.9|194973.9|195051.4|194975.2|194997.2|194915.9|32
1727963680000|2024-10-03 13:54:40|195021.9|194971.9|194982.6|194857.6|195044.1|194972.6|194939.7|194849.4|33
1727963690000|2024-10-03 13:54:50|194932.2|194882.2|194985.9|194860.9|194987.6|194906.3|194932.2|194854.3|27
1727963700000|2024-10-03 13:55:00|194986.4|194861.4|195026.3|194901.3|195045.9|194920.9|194983.9|194858.9|20
1727963710000|2024-10-03 13:55:10|195026.7|194901.7|194989.1|194864.1|195035.9|194910.9|194981.6|194856.6|18
1727963720000|2024-10-03 13:55:20|194986.2|194861.2|194950.7|194825.7|194993.1|194868.1|194945.1|194820.1|23
1727963730000|2024-10-03 13:55:30|194949|194824|194968.8|194843.8|194983.5|194858.5|194946.6|194821.6|18
1727963740000|2024-10-03 13:55:40|194967|194842|194912.1|194787.1|194969.9|194844.9|194865.9|194763.5|23
1727963750000|2024-10-03 13:55:50|194913.2|194788.2|194886.4|194761.4|194918.7|194793.7|194881|194756|17
1727963760000|2024-10-03 13:56:00|194877.9|194752.9|194881.1|194756.1|194885.2|194760.2|194876|194751|22
1727963770000|2024-10-03 13:56:10|194882.6|194757.6|194883.9|194758.9|194886.5|194761.5|194876.7|194751.7|11
1727963780000|2024-10-03 13:56:20|194885.7|194760.7|194904|194854|194911.1|194861.1|194851.2|194758.2|29
1727963790000|2024-10-03 13:56:30|194905.1|194855.1|195033.7|194908.7|195038.7|194963.1|194885.9|194835.9|29
1727963800000|2024-10-03 13:56:40|195035|194910|194982.5|194932.5|195049.2|194932.5|194979|194899.2|27
1727963810000|2024-10-03 13:56:50|194981.6|194931.6|195113.2|195063.2|195114.3|195064.3|194981.6|194901.8|29
1727963820000|2024-10-03 13:57:00|195109.3|195059.3|195158.3|195033.3|195170.1|195064.4|195103.9|195025.9|27
1727963830000|2024-10-03 13:57:10|195160.9|195035.9|195171.7|195046.7|195173.1|195048.1|195156|195031|21
1727963840000|2024-10-03 13:57:20|195171|195046|195190.6|195065.6|195190.6|195065.6|195158.8|195033.8|18
1727963850000|2024-10-03 13:57:30|195215.4|195090.4|195187.1|195062.1|195215.4|195090.4|195178.6|195053.6|19
1727963860000|2024-10-03 13:57:40|195182.8|195057.8|195221.6|195096.6|195231.2|195138.6|195178.3|195053.3|27
1727963870000|2024-10-03 13:57:50|195222.1|195097.1|195224.6|195099.6|195261.3|195136.3|195219.6|195094.6|25
1727963880000|2024-10-03 13:58:00|195219.6|195094.6|195221.8|195096.8|195232.6|195107.6|195219|195094|26
1727963890000|2024-10-03 13:58:10|195227.3|195102.3|195222.1|195097.1|195227.3|195102.3|195172.7|195047.7|33
1727963900000|2024-10-03 13:58:20|195167.3|195117.3|195220.3|195095.3|195234.9|195117.3|195149.7|195070.2|32
1727963910000|2024-10-03 13:58:30|195220.2|195095.2|195169.7|195119.7|195225.4|195138.1|195158.4|195087|38
1727963920000|2024-10-03 13:58:40|195160.2|195110.2|195138.3|195088.3|195189.2|195118.4|195131.7|195058.5|32
1727963930000|2024-10-03 13:58:50|195137.5|195087.5|195159|195109|195159.1|195109.1|195132.1|195082.1|25
1727963940000|2024-10-03 13:59:00|195150.4|195100.4|195138|195088|195155.2|195105.2|195135.1|195085.1|30
1727963950000|2024-10-03 13:59:10|195146.6|195096.6|195145.9|195095.9|195154.7|195104.7|195139.1|195089.1|25
1727963960000|2024-10-03 13:59:20|195145.8|195095.8|195147.8|195097.8|195151.5|195101.5|195138.5|195088.5|15
1727963970000|2024-10-03 13:59:30|195145.7|195095.7|195204.7|195079.7|195219.8|195100.3|195134.2|195059.5|12
1727963980000|2024-10-03 13:59:40|195202.4|195077.4|195205.4|195080.4|195288.9|195102.5|195197.6|195060.3|20
1727963990000|2024-10-03 13:59:50|195245.2|195024.4|195270|194960|195322.5|195069.8|195245.2|194960|38
1727964000000|2024-10-03 14:00:00|195313.9|195003.9|195121.2|194986.9|195367.3|195184.3|195121.2|194909.2|33
1727964010000|2024-10-03 14:00:10|195137.7|195003.5|195201.4|195076.4|195212.6|195087.6|195121.4|194994.8|29
1727964020000|2024-10-03 14:00:20|195201|195076|195242.2|195117.2|195242.7|195117.7|195180.8|195055.8|15
1727964030000|2024-10-03 14:00:30|195242|195117|195164.5|195039.5|195242|195117|195148.1|195023.1|24
1727964040000|2024-10-03 14:00:40|195166.1|195041.1|195054.6|194929.6|195171.2|195046.2|195054.6|194929.6|31
1727964050000|2024-10-03 14:00:50|195052.2|194927.2|194956.8|194831.8|195056.6|194931.6|194934.9|194809.9|21
1727964060000|2024-10-03 14:01:00|194947|194822|194986.7|194861.7|195015.4|194890.4|194939.2|194814.2|22
1727964070000|2024-10-03 14:01:10|194986.2|194861.2|194952|194827|194986.2|194861.2|194948.7|194823.7|21
1727964080000|2024-10-03 14:01:20|194938.2|194813.2|194940.3|194815.3|194966.3|194841.3|194938.2|194813.2|15
1727964090000|2024-10-03 14:01:30|194936.6|194811.6|194923|194798|194939.7|194814.7|194895.8|194770.8|24
1727964100000|2024-10-03 14:01:40|194919.5|194794.5|194930.7|194805.7|194948.3|194823.3|194912.3|194787.3|15
1727964110000|2024-10-03 14:01:50|194928.3|194803.3|194862.1|194737.1|194937.3|194812.3|194857.2|194732.2|16
1727964120000|2024-10-03 14:02:00|194855.8|194730.8|194940.4|194815.4|194956.4|194831.4|194855.8|194730.8|29
1727964130000|2024-10-03 14:02:10|194939.7|194814.7|194926.9|194801.9|194942.1|194817.1|194912.3|194787.3|19
1727964140000|2024-10-03 14:02:20|194926.6|194801.6|194928.3|194803.3|194929|194804|194911.9|194786.9|10
1727964150000|2024-10-03 14:02:30|194927.5|194802.5|194928.2|194803.2|194929.3|194804.3|194925.2|194800.2|14
1727964160000|2024-10-03 14:02:40|194928.6|194803.6|194960.5|194835.5|194961.8|194836.8|194928.6|194803.6|12
1727964170000|2024-10-03 14:02:50|194953.3|194828.3|194973.2|194848.2|195006.3|194881.3|194953.3|194828.3|24
1727964180000|2024-10-03 14:03:00|194975.8|194850.8|194980.9|194855.9|194990.8|194865.8|194946.2|194821.2|29
1727964190000|2024-10-03 14:03:10|194983.1|194858.1|194963|194838|194983.1|194858.1|194955.2|194830.2|28
1727964200000|2024-10-03 14:03:20|194958.1|194833.1|194961.8|194836.8|194968.1|194843.1|194956.9|194831.9|24
1727964210000|2024-10-03 14:03:30|194962.6|194837.6|195058.3|194933.3|195072.7|194947.7|194962.6|194837.6|27
1727964220000|2024-10-03 14:03:40|195050.7|194925.7|195060|194935|195064|194939|195049.7|194924.7|26
1727964230000|2024-10-03 14:03:50|195060.1|194935.1|195095.4|194970.4|195095.4|194970.4|195037.6|194912.6|24
1727964240000|2024-10-03 14:04:00|195095.1|194970.1|195074.8|195024.8|195123.5|195024.8|195074.8|194960.9|23
1727964250000|2024-10-03 14:04:10|195083.1|195033.1|195094.5|195044.5|195115.7|195050.6|195078.7|194990.7|29
1727964260000|2024-10-03 14:04:20|195093.5|195043.5|195092.4|195042.4|195104.4|195054.4|195090.5|195040.5|24
1727964270000|2024-10-03 14:04:30|195092.9|195042.9|195093.5|194968.5|195093.5|195042.9|195038.4|194968.5|34
1727964280000|2024-10-03 14:04:40|195082.2|195032.2|195103.8|195053.8|195117.4|195067.4|195074.6|195024.6|30
1727964290000|2024-10-03 14:04:50|195103.7|195053.7|195103.1|195053.1|195113.2|195063.2|195084.4|195034.4|32
1727964300000|2024-10-03 14:05:00|195100.9|195050.9|195100.6|194975.6|195104.3|195054.3|195086.2|194961.2|24
1727964310000|2024-10-03 14:05:10|195101.5|194976.5|195103.5|194978.5|195103.5|194978.5|195088.2|194963.2|29
1727964320000|2024-10-03 14:05:20|195102.7|194977.7|195059.4|195009.4|195112.6|195030.1|195059.4|194977.7|33
1727964330000|2024-10-03 14:05:30|195063.6|195013.6|194992.7|194942.7|195064.5|195014.5|194983.4|194933.4|27
1727964340000|2024-10-03 14:05:40|194995.3|194945.3|195030.9|194980.9|195069|195001|194995.3|194944|29
1727964350000|2024-10-03 14:05:50|195031.5|194981.5|195031.3|194981.3|195033|194983|195014|194964|30
1727964360000|2024-10-03 14:06:00|195030.3|194980.3|195029.4|194979.4|195034|194984|195026.9|194976.9|28
1727964370000|2024-10-03 14:06:10|195032.1|194982.1|195025.8|194975.8|195034.1|194984.1|195017.8|194967.8|28
1727964380000|2024-10-03 14:06:20|195028.2|194978.2|195026.8|194976.8|195028.3|194978.3|195020.1|194970.1|25
1727964390000|2024-10-03 14:06:30|195027.8|194977.8|195058.4|194933.4|195064.8|194978.5|195020.3|194933.4|26
1727964400000|2024-10-03 14:06:40|195063.2|194938.2|194940.3|194890.3|195065.4|194940.4|194934.4|194881|22
1727964410000|2024-10-03 14:06:50|194952.2|194902.2|194868.2|194818.2|194952.2|194902.2|194863.4|194785.1|30
1727964420000|2024-10-03 14:07:00|194857.5|194807.5|194782.1|194732.1|194872.6|194809.1|194774|194724|29
1727964430000|2024-10-03 14:07:10|194777.2|194727.2|194774.4|194724.4|194806.5|194738.2|194730.9|194680.9|34
1727964440000|2024-10-03 14:07:20|194776.5|194726.5|194815.9|194765.9|194858.1|194774.4|194759.8|194677.8|31
1727964450000|2024-10-03 14:07:30|194808.7|194758.7|194847.4|194722.4|194862.5|194795|194808.7|194711.9|26
1727964460000|2024-10-03 14:07:40|194853|194728|194851.6|194726.6|194857.3|194732.3|194832.8|194707.8|26
1727964470000|2024-10-03 14:07:50|194851.9|194726.9|194845.3|194720.3|194858.5|194733.5|194841.8|194716.8|22
1727964480000|2024-10-03 14:08:00|194853.9|194728.9|194840.7|194715.7|194853.9|194767.2|194805.3|194700.8|27
1727964490000|2024-10-03 14:08:10|194812.1|194762.1|194826|194776|194854.4|194784.4|194812.1|194716.6|30
1727964500000|2024-10-03 14:08:20|194827.5|194777.5|194889.5|194839.5|194890.6|194840.6|194817.6|194767.6|25
1727964510000|2024-10-03 14:08:30|194889.6|194839.6|194889.7|194839.7|194894.8|194844.8|194884.9|194834.9|23
1727964520000|2024-10-03 14:08:40|194889.8|194839.8|194845.7|194795.7|194889.8|194839.8|194812.2|194762.2|30
1727964530000|2024-10-03 14:08:50|194844.6|194794.6|194814.5|194764.5|194844.6|194794.6|194808|194758|33
1727964540000|2024-10-03 14:09:00|194813.5|194763.5|194834.2|194709.2|194848|194763.5|194792.2|194689.1|26
1727964550000|2024-10-03 14:09:10|194840.9|194715.9|194873.2|194748.2|194887.6|194762.6|194840.9|194715.9|22
1727964560000|2024-10-03 14:09:20|194868.1|194743.1|194919.8|194794.8|194933.4|194808.4|194860.9|194735.9|32
1727964570000|2024-10-03 14:09:30|194916.2|194791.2|194953.5|194828.5|194954.2|194829.2|194910.2|194785.2|27
1727964580000|2024-10-03 14:09:40|194952.4|194827.4|194904|194779|194952.4|194827.4|194894.4|194769.4|29
1727964590000|2024-10-03 14:09:50|194903.4|194778.4|194872|194747|194904.3|194779.3|194862.4|194737.4|28
1727964600000|2024-10-03 14:10:00|194865.2|194740.2|194888.1|194763.1|194896.8|194771.8|194851.8|194726.8|34
1727964610000|2024-10-03 14:10:10|194904.4|194779.4|194858.7|194733.7|194904.4|194779.4|194858|194733|26
1727964620000|2024-10-03 14:10:20|194853.7|194728.7|194853|194728|194858.3|194733.3|194844.5|194719.5|27
1727964630000|2024-10-03 14:10:30|194849.2|194724.2|194861.3|194736.3|194861.7|194736.7|194831.7|194706.7|19
1727964640000|2024-10-03 14:10:40|194857.3|194732.3|194857.4|194732.4|194860.7|194735.7|194855.5|194730.5|23
1727964650000|2024-10-03 14:10:50|194855.8|194730.8|194857.6|194732.6|194857.6|194732.6|194847.4|194722.4|18
1727964660000|2024-10-03 14:11:00|194856.2|194731.2|194857.5|194732.5|194858.8|194733.8|194850.5|194725.5|20
1727964670000|2024-10-03 14:11:10|194857.3|194732.3|194818.5|194693.5|194857.4|194732.4|194817|194692|22
1727964680000|2024-10-03 14:11:20|194825.2|194700.2|194826.6|194701.6|194828.1|194703.1|194819.7|194694.7|10
1727964690000|2024-10-03 14:11:30|194816.5|194691.5|194834.5|194709.5|194834.5|194709.5|194816.5|194691.5|18
1727964700000|2024-10-03 14:11:40|194832.6|194707.6|194833.3|194708.3|194834.8|194709.8|194829.3|194704.3|9
1727964710000|2024-10-03 14:11:50|194831.7|194706.7|194836.6|194711.6|194837|194712|194830.9|194705.9|14
1727964720000|2024-10-03 14:12:00|194838|194713|194737.9|194612.9|194840.1|194715.1|194735.8|194610.8|19
1727964730000|2024-10-03 14:12:10|194740.4|194615.4|194723.8|194673.8|194756.3|194696.1|194723.8|194613.5|26
1727964740000|2024-10-03 14:12:20|194740.1|194690.1|194892.4|194767.4|194892.4|194788.4|194740.1|194690.1|31
1727964750000|2024-10-03 14:12:30|194890.1|194765.1|194894.4|194769.4|194896.9|194771.9|194886.4|194761.4|15
1727964760000|2024-10-03 14:12:40|194895.6|194770.6|194850.7|194800.7|194897.1|194811.7|194850.7|194764.2|20
1727964770000|2024-10-03 14:12:50|194838.6|194788.6|194819.3|194769.3|194867.2|194788.6|194819.3|194729|17
1727964780000|2024-10-03 14:13:00|194821|194771|194856.3|194806.3|194859.5|194809.5|194818.8|194768.8|22
1727964790000|2024-10-03 14:13:10|194855|194805|194944.4|194819.4|194944.4|194819.4|194855|194805|17
1727964800000|2024-10-03 14:13:20|194961.9|194836.9|195006.1|194881.1|195024.4|194899.4|194961.9|194836.9|37
1727964810000|2024-10-03 14:13:30|195008.2|194883.2|195132.6|195007.6|195132.6|195007.6|195007|194882|28
1727964820000|2024-10-03 14:13:40|195134.9|195009.9|195159.5|195034.5|195159.9|195034.9|195116.3|194991.3|31
1727964830000|2024-10-03 14:13:50|195156.9|195031.9|195306.8|195181.8|195329.5|195204.5|195156.7|195031.7|29
1727964840000|2024-10-03 14:14:00|195308.7|195183.7|195372.8|195247.8|195392.4|195267.4|195277.3|195152.3|36
1727964850000|2024-10-03 14:14:10|195373.4|195248.4|195267.3|195142.3|195390|195265|195263.8|195138.8|32
1727964860000|2024-10-03 14:14:20|195267.6|195142.6|195266.4|195141.4|195279.9|195154.9|195241.3|195116.3|36
1727964870000|2024-10-03 14:14:30|195269.1|195144.1|195341.6|195216.6|195342.7|195217.7|195245.8|195120.8|34
1727964880000|2024-10-03 14:14:40|195334|195209|195429.5|195304.5|195437.1|195312.1|195334|195209|36
1727964890000|2024-10-03 14:14:50|195427.9|195302.9|195439.9|195314.9|195445.2|195320.2|195411.7|195286.7|29
1727964900000|2024-10-03 14:15:00|195437.4|195312.4|195433.2|195308.2|195459|195334|195405.5|195280.5|32
1727964910000|2024-10-03 14:15:10|195424.4|195299.4|195405.7|195280.7|195427.7|195307.4|195352.8|195267.8|29
1727964920000|2024-10-03 14:15:20|195399.5|195274.5|195356.4|195231.4|195403.4|195278.4|195316.4|195231.4|20
1727964930000|2024-10-03 14:15:30|195314.2|195264.2|195315.7|195190.7|195380|195274.5|195314.2|195190.6|30
1727964940000|2024-10-03 14:15:40|195321.4|195196.4|195277.6|195227.6|195331.5|195244.6|195248.5|195196.4|35
1727964950000|2024-10-03 14:15:50|195277.5|195227.5|195317.9|195192.9|195322.4|195228.1|195271.9|195169|28
1727964960000|2024-10-03 14:16:00|195314.5|195189.5|195326.3|195201.3|195348.7|195223.7|195293.4|195168.4|32
1727964970000|2024-10-03 14:16:10|195322.2|195197.2|195292.6|195167.6|195324.9|195199.9|195291.2|195166.2|33
1727964980000|2024-10-03 14:16:20|195293.6|195168.6|195265.4|195140.4|195313.6|195188.6|195265.4|195140.4|32
1727964990000|2024-10-03 14:16:30|195264.5|195139.5|195240.6|195115.6|195284.3|195159.3|195224|195099|34
1727965000000|2024-10-03 14:16:40|195239.6|195114.6|195185.9|195060.9|195247.1|195122.1|195174|195049|33
1727965010000|2024-10-03 14:16:50|195189.5|195064.5|195119.1|194994.1|195189.5|195064.5|195115|194990|32
1727965020000|2024-10-03 14:17:00|195120.6|194995.6|195077.7|194952.7|195122.8|194997.8|195073.1|194948.1|30
1727965030000|2024-10-03 14:17:10|195073.5|194948.5|195054.1|194929.1|195073.8|194948.8|195035.7|194910.7|26
1727965040000|2024-10-03 14:17:20|195034.4|194909.4|195007|194882|195039.6|194914.6|194999.7|194874.7|29
1727965050000|2024-10-03 14:17:30|194998.7|194873.7|194975.2|194850.2|195019.1|194894.1|194960.6|194835.6|32
1727965060000|2024-10-03 14:17:40|194978.1|194853.1|194991.6|194866.6|194996|194871|194970|194845|21
1727965070000|2024-10-03 14:17:50|194996.7|194871.7|195053.4|194928.4|195080.4|194955.4|194994.8|194869.8|32
1727965080000|2024-10-03 14:18:00|195051.8|194926.8|195076.5|195026.5|195094.8|195035.6|195041.7|194916.7|32
1727965090000|2024-10-03 14:18:10|195077.1|195027.1|195142.3|195017.3|195153.4|195038.3|195077.1|195008.4|31
1727965100000|2024-10-03 14:18:20|195145.8|195020.8|195151.1|195101.1|195165.3|195105.5|195140.4|195020.8|29
1727965110000|2024-10-03 14:18:30|195149.8|195099.8|195197|195072|195198.8|195106.7|195145.7|195051.7|31
1727965120000|2024-10-03 14:18:40|195197.8|195072.8|195373.6|195248.6|195373.6|195248.6|195197.8|195072.8|24
1727965130000|2024-10-03 14:18:50|195372.2|195247.2|195376.3|195251.3|195376.3|195251.3|195366.6|195241.6|19
1727965140000|2024-10-03 14:19:00|195379.3|195254.3|195351.1|195226.1|195397.4|195308.9|195347.8|195222.8|28
1727965150000|2024-10-03 14:19:10|195348.3|195223.3|195476.3|195351.3|195481.5|195356.5|195343.4|195218.4|21
1727965160000|2024-10-03 14:19:20|195478.3|195353.3|195523.5|195398.5|195524.4|195421.7|195454.6|195353.3|30
1727965170000|2024-10-03 14:19:30|195506.1|195381.1|195510.7|195385.7|195513.1|195388.1|195505.7|195380.7|30
1727965180000|2024-10-03 14:19:40|195512.8|195387.8|195534.9|195409.9|195539.3|195414.3|195508.5|195383.5|24
1727965190000|2024-10-03 14:19:50|195532.9|195407.9|195533.8|195408.8|195537|195412|195532.3|195407.3|11
1727965200000|2024-10-03 14:20:00|195536|195411|195584.2|195459.2|195622.4|195497.4|195536|195411|34
1727965210000|2024-10-03 14:20:10|195584.1|195459.1|195608.8|195483.8|195609|195484|195580.5|195455.5|31
1727965220000|2024-10-03 14:20:20|195607|195482|195575.8|195450.8|195607|195482|195570.3|195445.3|25
1727965230000|2024-10-03 14:20:30|195573.1|195448.1|195626|195501|195634|195509|195557.9|195432.9|22
1727965240000|2024-10-03 14:20:40|195623.5|195498.5|195616.8|195491.8|195623.5|195498.5|195600.2|195475.2|25
1727965250000|2024-10-03 14:20:50|195614.6|195489.6|195667.9|195542.9|195667.9|195542.9|195611|195486|15
1727965260000|2024-10-03 14:21:00|195667.7|195542.7|195669|195544|195669|195544|195661.3|195536.3|10
1727965270000|2024-10-03 14:21:10|195668.2|195543.2|195660|195535|195669|195587.4|195621.1|195535|16
1727965280000|2024-10-03 14:21:20|195662.1|195537.1|195617|195492|195662.1|195537.1|195544.5|195455|29
1727965290000|2024-10-03 14:21:30|195612.2|195487.2|195621.2|195496.2|195626.1|195501.1|195606.5|195481.5|30
1727965300000|2024-10-03 14:21:40|195625|195500|195652.4|195527.4|195677.8|195552.8|195573.7|195448.7|22
1727965310000|2024-10-03 14:21:50|195659|195534|195620.2|195495.2|195660.1|195535.1|195610.8|195485.8|28
1727965320000|2024-10-03 14:22:00|195622.8|195497.8|195658.5|195533.5|195658.5|195533.5|195612.7|195487.7|33
1727965330000|2024-10-03 14:22:10|195656.5|195531.5|195582.5|195532.5|195660.5|195541.3|195565.2|195471|27
1727965340000|2024-10-03 14:22:20|195594.6|195544.6|195648.6|195523.6|195657.1|195544.6|195581.4|195492|31
1727965350000|2024-10-03 14:22:30|195650|195525|195687.9|195562.9|195705.5|195580.5|195650|195525|30
1727965360000|2024-10-03 14:22:40|195688.5|195563.5|195734.2|195609.2|195735.5|195610.5|195688.2|195563.2|29
1727965370000|2024-10-03 14:22:50|195734.6|195609.6|195739|195614|195772.4|195647.4|195734.5|195609.5|24
1727965380000|2024-10-03 14:23:00|195740.2|195615.2|195697.1|195572.1|195750.8|195625.8|195697.1|195572.1|33
1727965390000|2024-10-03 14:23:10|195699.7|195574.7|195686.5|195561.5|195715.5|195590.5|195672.5|195547.5|23
1727965400000|2024-10-03 14:23:20|195684.9|195559.9|195673.5|195548.5|195687.6|195562.6|195639.8|195514.8|28
1727965410000|2024-10-03 14:23:30|195672|195547|195713.4|195588.4|195718.2|195593.2|195670.5|195545.5|24
1727965420000|2024-10-03 14:23:40|195713.5|195588.5|195683.5|195558.5|195721.8|195596.8|195658.8|195533.8|29
1727965430000|2024-10-03 14:23:50|195666.4|195541.4|195662|195537|195671.9|195546.9|195660|195535|19
1727965440000|2024-10-03 14:24:00|195660.2|195535.2|195508.4|195383.4|195660.2|195535.2|195493.3|195368.3|30
1727965450000|2024-10-03 14:24:10|195514.2|195389.2|195494.4|195369.4|195514.2|195389.2|195475.7|195350.7|34
1727965460000|2024-10-03 14:24:20|195493.2|195368.2|195530.9|195405.9|195530.9|195405.9|195478.4|195353.4|34
1727965470000|2024-10-03 14:24:30|195527.6|195402.6|195499.7|195374.7|195540.7|195415.7|195485.6|195360.6|31
1727965480000|2024-10-03 14:24:40|195501.8|195376.8|195548.5|195423.5|195548.5|195423.5|195497.7|195372.7|32
1727965490000|2024-10-03 14:24:50|195568.1|195443.1|195569.3|195444.3|195594.2|195469.2|195541.1|195416.1|38
1727965500000|2024-10-03 14:25:00|195569.8|195444.8|195584.8|195459.8|195607.9|195482.9|195569.8|195444.8|34
1727965510000|2024-10-03 14:25:10|195587.4|195462.4|195539.6|195414.6|195587.4|195462.4|195532.6|195407.6|29
1727965520000|2024-10-03 14:25:20|195542.7|195417.7|195501.5|195376.5|195562.3|195437.3|195501.5|195376.5|22
1727965530000|2024-10-03 14:25:30|195500|195375|195478.8|195353.8|195509.9|195384.9|195468.1|195343.1|31
1727965540000|2024-10-03 14:25:40|195483.9|195358.9|195520.3|195395.3|195526.5|195401.5|195483.9|195358.9|20
1727965550000|2024-10-03 14:25:50|195512.2|195387.2|195483.3|195358.3|195512.2|195387.2|195479.3|195354.3|28
1727965560000|2024-10-03 14:26:00|195487.4|195362.4|195486.2|195361.2|195488.9|195363.9|195475.6|195350.6|19
1727965570000|2024-10-03 14:26:10|195480.4|195355.4|195488.1|195363.1|195488.1|195363.1|195429.6|195304.6|32
1727965580000|2024-10-03 14:26:20|195489.7|195364.7|195561.3|195436.3|195561.3|195436.3|195489.7|195364.7|25
1727965590000|2024-10-03 14:26:30|195561|195436|195564.7|195439.7|195573.1|195448.1|195561|195436|18
1727965600000|2024-10-03 14:26:40|195563.5|195438.5|195608.8|195483.8|195619.6|195494.6|195563.5|195438.5|17
1727965610000|2024-10-03 14:26:50|195612.1|195487.1|195626.9|195501.9|195626.9|195501.9|195604.7|195479.7|30
1727965620000|2024-10-03 14:27:00|195625.3|195500.3|195551|195426|195628.2|195503.2|195543.1|195418.1|37
1727965630000|2024-10-03 14:27:10|195551.7|195426.7|195533|195408|195610.5|195485.5|195533|195408|32
1727965640000|2024-10-03 14:27:20|195535.4|195410.4|195519.9|195394.9|195535.4|195410.4|195515|195390|22
1727965650000|2024-10-03 14:27:30|195527.3|195402.3|195472.7|195347.7|195527.3|195402.3|195472.7|195347.7|27
1727965660000|2024-10-03 14:27:40|195450.2|195325.2|195474.7|195349.7|195477.9|195352.9|195437.8|195312.8|33
1727965670000|2024-10-03 14:27:50|195473.8|195348.8|195494|195369|195514.3|195389.3|195473.8|195348.8|27
1727965680000|2024-10-03 14:28:00|195496.2|195371.2|195511.8|195386.8|195529.5|195404.5|195491.2|195366.2|24
1727965690000|2024-10-03 14:28:10|195517.3|195392.3|195514.4|195389.4|195524.5|195399.5|195498.5|195373.5|33
1727965700000|2024-10-03 14:28:20|195507.8|195382.8|195446.5|195321.5|195511.1|195386.1|195442.3|195317.3|29
1727965710000|2024-10-03 14:28:30|195456.4|195331.4|195450.6|195325.6|195468.3|195343.3|195449.1|195324.1|32
1727965720000|2024-10-03 14:28:40|195463|195338|195462.8|195337.8|195465.3|195340.3|195453.7|195328.7|23
1727965730000|2024-10-03 14:28:50|195456.8|195331.8|195434.7|195309.7|195456.8|195331.8|195431.7|195306.7|33
1727965740000|2024-10-03 14:29:00|195441.1|195316.1|195449.5|195324.5|195453.4|195328.4|195441.1|195316.1|16
1727965750000|2024-10-03 14:29:10|195445.8|195320.8|195466.1|195341.1|195471.3|195346.3|195445.8|195320.8|18
1727965760000|2024-10-03 14:29:20|195466|195341|195452.5|195327.5|195485.3|195360.3|195443.8|195318.8|31
1727965770000|2024-10-03 14:29:30|195450.6|195325.6|195466.5|195341.5|195473.8|195348.8|195446.4|195321.4|25
1727965780000|2024-10-03 14:29:40|195474.3|195349.3|195474|195349|195480.3|195355.3|195465.3|195340.3|31
1727965790000|2024-10-03 14:29:50|195480.5|195355.5|195465.4|195340.4|195480.5|195355.5|195460.2|195335.2|28
1727965800000|2024-10-03 14:30:00|195467.6|195342.6|195511.8|195386.8|195551.2|195426.2|195467.6|195342.6|37
1727965810000|2024-10-03 14:30:10|195511.5|195386.5|195527|195402|195532.4|195407.4|195489.2|195364.2|19
1727965820000|2024-10-03 14:30:20|195525.8|195400.8|195529.4|195404.4|195534.6|195409.6|195517.6|195392.6|18
1727965830000|2024-10-03 14:30:30|195538.9|195413.9|195519.5|195394.5|195539.6|195452.8|195490.9|195387.6|31
1727965840000|2024-10-03 14:30:40|195519|195394|195527.5|195402.5|195538.9|195413.9|195518.4|195393.4|27
1727965850000|2024-10-03 14:30:50|195526|195401|195549.6|195424.6|195553.6|195428.6|195526|195401|23
1727965860000|2024-10-03 14:31:00|195555.9|195430.9|195532.4|195407.4|195555.9|195430.9|195529.6|195404.6|18
1727965870000|2024-10-03 14:31:10|195535.8|195410.8|195540.5|195415.5|195544|195419|195528.6|195403.6|19
1727965880000|2024-10-03 14:31:20|195543.5|195418.5|195544.5|195419.5|195563.4|195438.4|195515.4|195390.4|15
1727965890000|2024-10-03 14:31:30|195540.3|195415.3|195504.3|195379.3|195540.3|195415.3|195487.7|195362.7|30
1727965900000|2024-10-03 14:31:40|195490.9|195365.9|195476|195351|195490.9|195365.9|195472.1|195347.1|37
1727965910000|2024-10-03 14:31:50|195476.1|195351.1|195437.6|195312.6|195477.7|195352.7|195434.7|195309.7|34
1727965920000|2024-10-03 14:32:00|195451.6|195326.6|195369.8|195244.8|195451.6|195326.6|195360.2|195235.2|34
1727965930000|2024-10-03 14:32:10|195367.2|195242.2|195358|195233|195409.9|195284.9|195357.3|195232.3|37
1727965940000|2024-10-03 14:32:20|195360.3|195235.3|195337.5|195212.5|195360.3|195235.3|195280.7|195155.7|30
1727965950000|2024-10-03 14:32:30|195331.3|195206.3|195361.3|195236.3|195374|195249|195329.3|195204.3|34
1727965960000|2024-10-03 14:32:40|195368.4|195243.4|195323.6|195198.6|195368.4|195243.4|195315.7|195190.7|36
1727965970000|2024-10-03 14:32:50|195323.3|195198.3|195299.2|195174.2|195329.2|195204.2|195291.9|195166.9|37
1727965980000|2024-10-03 14:33:00|195293.2|195168.2|195274.1|195149.1|195299.5|195174.5|195266.6|195141.6|27
1727965990000|2024-10-03 14:33:10|195273|195148|195247.3|195122.3|195273.3|195148.3|195244.1|195119.1|26
1727966000000|2024-10-03 14:33:20|195249.1|195124.1|195298.4|195173.4|195299.1|195174.1|195249.1|195124.1|26
1727966010000|2024-10-03 14:33:30|195294.4|195169.4|195292.5|195167.5|195303.9|195178.9|195289.5|195164.5|27
1727966020000|2024-10-03 14:33:40|195290.6|195165.6|195301.3|195176.3|195306.4|195181.4|195254.9|195129.9|33
1727966030000|2024-10-03 14:33:50|195306.1|195181.1|195288.4|195163.4|195349.1|195224.1|195288.4|195163.4|27
1727966040000|2024-10-03 14:34:00|195288.1|195163.1|195291.8|195166.8|195311.5|195186.5|195257.7|195132.7|32
1727966050000|2024-10-03 14:34:10|195292.8|195167.8|195325.5|195200.5|195325.5|195200.5|195292.8|195167.8|31
1727966060000|2024-10-03 14:34:20|195322.9|195197.9|195357.1|195232.1|195360.7|195235.7|195317.9|195192.9|30
1727966070000|2024-10-03 14:34:30|195357.9|195232.9|195335.2|195210.2|195358.3|195233.3|195331.1|195206.1|29
1727966080000|2024-10-03 14:34:40|195334.7|195209.7|195294.3|195169.3|195338|195213|195293|195168|25
1727966090000|2024-10-03 14:34:50|195292|195167|195294.8|195169.8|195305.5|195180.5|195286.1|195161.1|18
1727966100000|2024-10-03 14:35:00|195291.5|195166.5|195307.5|195182.5|195307.5|195182.5|195288.9|195163.9|24
1727966110000|2024-10-03 14:35:10|195294.7|195169.7|195340.4|195215.4|195350.8|195225.8|195294.7|195169.7|31
1727966120000|2024-10-03 14:35:20|195337.4|195212.4|195324.4|195199.4|195342.3|195217.3|195311.6|195186.6|30
1727966130000|2024-10-03 14:35:30|195325|195200|195319.6|195194.6|195325|195200|195292.3|195167.3|34
1727966140000|2024-10-03 14:35:40|195321.4|195196.4|195288.9|195163.9|195321.4|195196.4|195284.7|195159.7|30
1727966150000|2024-10-03 14:35:50|195289|195164|195290.7|195165.7|195291.4|195166.4|195289|195164|4
1727966160000|2024-10-03 14:36:00|195289.3|195164.3|195343.4|195218.4|195346|195221|195288.7|195163.7|24
1727966170000|2024-10-03 14:36:10|195340.6|195215.6|195370.7|195245.7|195370.7|195245.7|195333.3|195208.3|15
1727966180000|2024-10-03 14:36:20|195370.1|195245.1|195400.1|195275.1|195401.1|195276.1|195368.3|195243.3|30
1727966190000|2024-10-03 14:36:30|195400.9|195275.9|195461.8|195336.8|195462|195337|195400.9|195275.9|24
1727966200000|2024-10-03 14:36:40|195462.2|195337.2|195424.8|195299.8|195467.6|195342.6|195421.2|195296.2|18
1727966210000|2024-10-03 14:36:50|195422.9|195297.9|195428.8|195303.8|195431|195306|195419.7|195294.7|25
1727966220000|2024-10-03 14:37:00|195430.1|195305.1|195454.2|195329.2|195459.5|195334.5|195393.9|195268.9|32
1727966230000|2024-10-03 14:37:10|195453.3|195328.3|195437.8|195312.8|195453.3|195328.3|195398.7|195273.7|26
1727966240000|2024-10-03 14:37:20|195446.1|195321.1|195421.6|195296.6|195446.1|195321.1|195421.6|195296.6|19
1727966250000|2024-10-03 14:37:30|195419.1|195294.1|195457.7|195332.7|195460.5|195335.5|195417.6|195292.6|26
1727966260000|2024-10-03 14:37:40|195457|195332|195457.6|195332.6|195460.5|195335.5|195451.8|195326.8|17
1727966270000|2024-10-03 14:37:50|195456.9|195331.9|195463.5|195338.5|195463.5|195338.5|195445.2|195320.2|15
1727966280000|2024-10-03 14:38:00|195460.3|195335.3|195450.3|195325.3|195478.5|195353.5|195446.8|195321.8|27
1727966290000|2024-10-03 14:38:10|195458.2|195333.2|195447.3|195322.3|195468.5|195343.5|195442.3|195317.3|16
1727966300000|2024-10-03 14:38:20|195445.1|195320.1|195447.6|195322.6|195451.6|195326.6|195427.7|195302.7|23
1727966310000|2024-10-03 14:38:30|195447.7|195322.7|195468.2|195343.2|195468.2|195343.2|195445.2|195320.2|23
1727966320000|2024-10-03 14:38:40|195464|195339|195448.4|195323.4|195466|195341|195448.2|195323.2|27
1727966330000|2024-10-03 14:38:50|195441.4|195316.4|195412.2|195362.2|195454|195362.2|195412.2|195316.4|23
1727966340000|2024-10-03 14:39:00|195409.6|195359.6|195413|195363|195420.4|195370.4|195409.6|195359.6|21
1727966350000|2024-10-03 14:39:10|195414.8|195364.8|195412.4|195362.4|195416.2|195366.2|195408.8|195358.8|20
1727966360000|2024-10-03 14:39:20|195413.9|195363.9|195413.5|195363.5|195418.2|195368.2|195410.4|195360.4|21
1727966370000|2024-10-03 14:39:30|195414.5|195364.5|195408|195283|195417|195367|195366.8|195283|19
1727966380000|2024-10-03 14:39:40|195408.8|195283.8|195338.9|195288.9|195410.8|195317.3|195333.1|195280.8|21
1727966390000|2024-10-03 14:39:50|195335.3|195285.3|195340.4|195290.4|195341.6|195291.6|195335.3|195285.3|7
1727966400000|2024-10-03 14:40:00|195341.5|195291.5|195410|195285|195441.5|195340.1|195341.5|195282|30
1727966410000|2024-10-03 14:40:10|195422|195297|195389.7|195264.7|195422|195297.9|195347.9|195260.1|31
1727966420000|2024-10-03 14:40:20|195390.9|195265.9|195417.7|195292.7|195419.4|195294.4|195384.6|195259.6|23
1727966430000|2024-10-03 14:40:30|195428.4|195303.4|195404.5|195354.5|195450|195360.8|195402.9|195299.3|25
1727966440000|2024-10-03 14:40:40|195405.6|195355.6|195455.9|195330.9|195462|195362.1|195405.6|195324.9|23
1727966450000|2024-10-03 14:40:50|195456.9|195331.9|195472.1|195347.1|195472.1|195347.1|195456.1|195331.1|28
1727966460000|2024-10-03 14:41:00|195459.6|195334.6|195451.4|195326.4|195467.1|195342.1|195449.4|195324.4|26
1727966470000|2024-10-03 14:41:10|195457.4|195332.4|195472.7|195347.7|195473.5|195348.5|195452.4|195327.4|25
1727966480000|2024-10-03 14:41:20|195479|195354|195501.9|195376.9|195505.5|195414.3|195464.3|195354|22
1727966490000|2024-10-03 14:41:30|195507.9|195382.9|195483.4|195358.4|195525.7|195400.7|195483.4|195358.4|23
1727966500000|2024-10-03 14:41:40|195485.4|195360.4|195486.6|195361.6|195486.6|195361.6|195482|195357|11
1727966510000|2024-10-03 14:41:50|195485.3|195360.3|195492.1|195367.1|195498.7|195373.7|195479.9|195354.9|26
1727966520000|2024-10-03 14:42:00|195497.9|195372.9|195500.6|195375.6|195513.5|195388.5|195494.6|195369.6|24
1727966530000|2024-10-03 14:42:10|195505.1|195380.1|195507.9|195382.9|195509.2|195384.2|195472|195347|16
1727966540000|2024-10-03 14:42:20|195508.9|195383.9|195452.9|195327.9|195509.6|195384.6|195451.5|195326.5|20
1727966550000|2024-10-03 14:42:30|195451.9|195326.9|195430|195305|195458.3|195333.3|195421.6|195296.6|24
1727966560000|2024-10-03 14:42:40|195431.1|195306.1|195520.7|195470.7|195545.1|195470.7|195431.1|195306.1|27
1727966570000|2024-10-03 14:42:50|195515.6|195465.6|195600.6|195475.6|195604.6|195517.6|195515.6|195440.6|26
1727966580000|2024-10-03 14:43:00|195601.7|195476.7|195574.3|195449.3|195608.1|195546.2|195551.5|195441.5|34
1727966590000|2024-10-03 14:43:10|195571.3|195446.3|195540.1|195415.1|195574.9|195449.9|195533.6|195408.6|19
1727966600000|2024-10-03 14:43:20|195536.9|195411.9|195500|195450|195536.9|195455.9|195495.5|195403.6|19
1727966610000|2024-10-03 14:43:30|195501.2|195451.2|195493.5|195443.5|195501.2|195451.2|195489.8|195439.8|15
1727966620000|2024-10-03 14:43:40|195492|195442|195506|195381|195510|195444|195470.7|195345.7|21
1727966630000|2024-10-03 14:43:50|195506.7|195381.7|195532|195407|195537.1|195412.1|195506.7|195381.7|25
1727966640000|2024-10-03 14:44:00|195520|195395|195501.2|195376.2|195536.7|195411.7|195498.8|195373.8|23
1727966650000|2024-10-03 14:44:10|195500.9|195375.9|195499.8|195374.8|195503.6|195378.6|195486|195361|28
1727966660000|2024-10-03 14:44:20|195499|195374|195512.7|195387.7|195515.9|195390.9|195495.9|195370.9|19
1727966670000|2024-10-03 14:44:30|195507.7|195382.7|195515.3|195390.3|195519.8|195394.8|195507.7|195382.7|20
1727966680000|2024-10-03 14:44:40|195514.4|195389.4|195488.5|195363.5|195517|195392|195488.5|195363.5|24
1727966690000|2024-10-03 14:44:50|195493.1|195368.1|195506.5|195381.5|195522.5|195397.5|195491|195366|24
1727966700000|2024-10-03 14:45:00|195500.1|195375.1|195519.7|195394.7|195521.9|195396.9|195491.9|195366.9|29
1727966710000|2024-10-03 14:45:10|195516|195391|195502.5|195377.5|195537.8|195412.8|195492.5|195367.5|28
1727966720000|2024-10-03 14:45:20|195502.6|195377.6|195514|195389|195514.7|195389.7|195493.7|195368.7|21
1727966730000|2024-10-03 14:45:30|195514.8|195389.8|195543.4|195418.4|195546.1|195421.1|195514.8|195389.8|20
1727966740000|2024-10-03 14:45:40|195542.6|195417.6|195551.7|195426.7|195551.7|195426.7|195542.3|195417.3|20
1727966750000|2024-10-03 14:45:50|195547.9|195422.9|195581.5|195456.5|195592.7|195467.7|195547.9|195422.9|24
1727966760000|2024-10-03 14:46:00|195581|195456|195619.9|195494.9|195619.9|195494.9|195576.2|195451.2|21
1727966770000|2024-10-03 14:46:10|195615.4|195490.4|195603.7|195478.7|195622.5|195497.5|195584.3|195459.3|23
1727966780000|2024-10-03 14:46:20|195579.1|195454.1|195426.2|195301.2|195579.1|195454.1|195418.4|195293.4|36
1727966790000|2024-10-03 14:46:30|195427.2|195302.2|195423.4|195298.4|195428.6|195303.6|195415.9|195290.9|26
1727966800000|2024-10-03 14:46:40|195424.8|195299.8|195462.5|195337.5|195465.7|195340.7|195397.7|195272.7|37
1727966810000|2024-10-03 14:46:50|195449.3|195324.3|195421.7|195296.7|195470.1|195345.1|195421.7|195296.7|27
1727966820000|2024-10-03 14:47:00|195420.3|195295.3|195434.9|195309.9|195441.6|195316.6|195420.3|195295.3|28
1727966830000|2024-10-03 14:47:10|195433.4|195308.4|195424.5|195299.5|195437.3|195312.3|195420.4|195295.4|24
1727966840000|2024-10-03 14:47:20|195425.8|195300.8|195390.6|195265.6|195438.3|195313.3|195389.5|195264.5|28
1727966850000|2024-10-03 14:47:30|195391.9|195266.9|195377.9|195252.9|195396.9|195271.9|195377.9|195252.9|24
1727966860000|2024-10-03 14:47:40|195379.3|195254.3|195394.6|195269.6|195395.7|195297.6|195343.5|195252.9|25
1727966870000|2024-10-03 14:47:50|195393.8|195268.8|195391.2|195266.2|195418.5|195293.5|195389.8|195264.8|29
1727966880000|2024-10-03 14:48:00|195391.7|195266.7|195386.7|195261.7|195393.3|195268.3|195383.1|195258.1|20
1727966890000|2024-10-03 14:48:10|195386|195261|195388.5|195263.5|195402.4|195277.4|195385.2|195260.2|13
1727966900000|2024-10-03 14:48:20|195390.2|195265.2|195399.7|195274.7|195409.4|195284.4|195386.1|195261.1|25
1727966910000|2024-10-03 14:48:30|195400|195275|195412.9|195287.9|195419|195294|195400|195275|23
1727966920000|2024-10-03 14:48:40|195414.8|195289.8|195414.8|195289.8|195416.5|195291.5|195411|195286|24
1727966930000|2024-10-03 14:48:50|195413.3|195288.3|195403.7|195278.7|195416.4|195291.4|195393.3|195268.3|28
1727966940000|2024-10-03 14:49:00|195399.6|195274.6|195381.9|195256.9|195402.9|195277.9|195377.9|195252.9|25
1727966950000|2024-10-03 14:49:10|195377.5|195252.5|195388.3|195263.3|195391.7|195266.7|195373.6|195248.6|14
1727966960000|2024-10-03 14:49:20|195392.6|195267.6|195468.4|195343.4|195468.4|195343.4|195392.6|195267.6|29
1727966970000|2024-10-03 14:49:30|195466.7|195341.7|195505.9|195380.9|195526.1|195401.1|195464.6|195339.6|28
1727966980000|2024-10-03 14:49:40|195503.6|195378.6|195513.9|195388.9|195515.5|195390.5|195466.3|195341.3|28
1727966990000|2024-10-03 14:49:50|195517.9|195392.9|195530.6|195405.6|195539|195414|195510.6|195385.6|25
1727967000000|2024-10-03 14:50:00|195520.1|195395.1|195458.1|195333.1|195537.2|195412.2|195455.2|195330.2|29
1727967010000|2024-10-03 14:50:10|195460.4|195335.4|195477.1|195352.1|195488.1|195363.1|195460.4|195335.4|26
1727967020000|2024-10-03 14:50:20|195472.9|195347.9|195455.8|195330.8|195476.4|195351.4|195447.2|195322.2|32
1727967030000|2024-10-03 14:50:30|195455.2|195330.2|195482.2|195357.2|195482.2|195357.2|195449.5|195324.5|27
1727967040000|2024-10-03 14:50:40|195480.7|195355.7|195498.4|195373.4|195506.2|195381.2|195479.3|195354.3|24
1727967050000|2024-10-03 14:50:50|195497.7|195372.7|195455.5|195330.5|195497.7|195402.6|195442.8|195327.9|22
1727967060000|2024-10-03 14:51:00|195455.9|195330.9|195428.1|195303.1|195456.6|195331.6|195427|195302|30
1727967070000|2024-10-03 14:51:10|195426.3|195301.3|195418.4|195293.4|195427.4|195302.4|195396.3|195271.3|28
1727967080000|2024-10-03 14:51:20|195420.6|195295.6|195404.8|195279.8|195421|195296|195404.8|195279.8|29
1727967090000|2024-10-03 14:51:30|195395|195270|195402.1|195277.1|195402.2|195277.2|195383.7|195258.7|29
1727967100000|2024-10-03 14:51:40|195400.1|195275.1|195424.4|195299.4|195427.7|195302.7|195396.4|195271.4|20
1727967110000|2024-10-03 14:51:50|195426.9|195301.9|195419.4|195294.4|195426.9|195301.9|195406.5|195281.5|20
1727967120000|2024-10-03 14:52:00|195420|195295|195430.9|195305.9|195431.4|195306.4|195417.9|195292.9|25
1727967130000|2024-10-03 14:52:10|195435.4|195310.4|195484.4|195359.4|195493.7|195368.7|195432.2|195307.2|21
1727967140000|2024-10-03 14:52:20|195485.3|195360.3|195453.3|195328.3|195489.6|195364.6|195449.1|195324.1|23
1727967150000|2024-10-03 14:52:30|195453.7|195328.7|195483.7|195358.7|195488.6|195363.6|195453|195328|31
1727967160000|2024-10-03 14:52:40|195487.3|195362.3|195463.6|195338.6|195489.1|195364.1|195460.8|195335.8|26
1727967170000|2024-10-03 14:52:50|195465|195340|195510.4|195385.4|195517.9|195392.9|195465|195340|22
1727967180000|2024-10-03 14:53:00|195516|195391|195475.1|195350.1|195519|195394|195465.3|195340.3|33
1727967190000|2024-10-03 14:53:10|195474.8|195349.8|195514.4|195389.4|195516.1|195391.1|195469.2|195344.2|29
1727967200000|2024-10-03 14:53:20|195516.2|195391.2|195587.8|195462.8|195587.8|195462.8|195498.5|195373.5|26
1727967210000|2024-10-03 14:53:30|195592.2|195467.2|195589.6|195464.6|195594.7|195469.7|195576.6|195451.6|24
1727967220000|2024-10-03 14:53:40|195591.4|195466.4|195585.5|195460.5|195597.5|195472.5|195578.8|195453.8|21
1727967230000|2024-10-03 14:53:50|195580.7|195455.7|195586.9|195461.9|195591|195466|195578|195453|17
1727967240000|2024-10-03 14:54:00|195586.3|195461.3|195590.9|195465.9|195600.3|195475.3|195573.6|195448.6|20
1727967250000|2024-10-03 14:54:10|195589.9|195464.9|195571.7|195446.7|195601.3|195476.3|195566|195441|32
1727967260000|2024-10-03 14:54:20|195571.9|195446.9|195583.9|195458.9|195585.6|195460.6|195566.2|195441.2|28
1727967270000|2024-10-03 14:54:30|195585.9|195460.9|195583.2|195458.2|195589|195464|195565.9|195440.9|31
1727967280000|2024-10-03 14:54:40|195584|195459|195581.9|195456.9|195586.2|195461.2|195569.1|195444.1|33
1727967290000|2024-10-03 14:54:50|195578.3|195453.3|195569.4|195444.4|195594.3|195469.3|195564.8|195439.8|30
1727967300000|2024-10-03 14:55:00|195573.2|195448.2|195623.7|195498.7|195626.7|195501.7|195573.2|195448.2|32
1727967310000|2024-10-03 14:55:10|195625.3|195500.3|195613.9|195488.9|195628|195503|195609|195484|27
1727967320000|2024-10-03 14:55:20|195615.8|195490.8|195586.1|195461.1|195617|195492|195581.3|195456.3|25
1727967330000|2024-10-03 14:55:30|195589.3|195464.3|195584.6|195459.6|195594.3|195469.3|195559.6|195434.6|31
1727967340000|2024-10-03 14:55:40|195581|195456|195597|195472|195597|195472|195569.1|195444.1|28
1727967350000|2024-10-03 14:55:50|195614|195489|195613.2|195488.2|195622.9|195497.9|195613.2|195488.2|25
1727967360000|2024-10-03 14:56:00|195614|195489|195581.5|195456.5|195625.1|195500.1|195581.5|195456.5|18
1727967370000|2024-10-03 14:56:10|195583.4|195458.4|195536.3|195411.3|195583.4|195458.4|195528.8|195403.8|20
1727967380000|2024-10-03 14:56:20|195535.4|195410.4|195537.7|195412.7|195539.8|195414.8|195531.5|195406.5|26
1727967390000|2024-10-03 14:56:30|195538.5|195413.5|195581.9|195456.9|195589.7|195494|195512.5|195408.2|19
1727967400000|2024-10-03 14:56:40|195580.6|195455.6|195547.8|195422.8|195580.6|195455.6|195545.3|195420.3|31
1727967410000|2024-10-03 14:56:50|195554.3|195429.3|195541.7|195416.7|195554.6|195429.6|195529.6|195404.6|31
1727967420000|2024-10-03 14:57:00|195535.4|195410.4|195548.4|195423.4|195555.1|195430.1|195531.2|195406.2|24
1727967430000|2024-10-03 14:57:10|195543.7|195418.7|195539.5|195414.5|195543.7|195418.7|195511.6|195386.6|20
1727967440000|2024-10-03 14:57:20|195539.3|195414.3|195524.1|195399.1|195542.1|195417.1|195500.7|195375.7|33
1727967450000|2024-10-03 14:57:30|195525.9|195400.9|195487.6|195437.6|195525.9|195440.3|195480.7|195391.1|25
1727967460000|2024-10-03 14:57:40|195488.3|195438.3|195515.6|195390.6|195516.1|195438.3|195433.5|195354.4|30
1727967470000|2024-10-03 14:57:50|195521.3|195396.3|195470.8|195345.8|195525.5|195400.5|195456.6|195331.6|33
1727967480000|2024-10-03 14:58:00|195467.2|195342.2|195475.2|195350.2|195479.8|195354.8|195467.2|195342.2|34
1727967490000|2024-10-03 14:58:10|195469|195344|195455.7|195330.7|195476.6|195351.6|195427.5|195302.5|36
1727967500000|2024-10-03 14:58:20|195453.3|195328.3|195476.9|195351.9|195478.3|195353.3|195436.3|195311.3|37
1727967510000|2024-10-03 14:58:30|195476.7|195351.7|195502.8|195377.8|195521.6|195436.1|195466.9|195351.7|33
1727967520000|2024-10-03 14:58:40|195502.5|195377.5|195469.4|195419.4|195502.5|195434.5|195450.5|195377.5|36
1727967530000|2024-10-03 14:58:50|195467|195417|195492.2|195367.2|195493|195418|195428.7|195332.3|36
1727967540000|2024-10-03 14:59:00|195485.4|195360.4|195522.9|195397.9|195531.2|195437.4|195455.1|195360.4|33
1727967550000|2024-10-03 14:59:10|195521.8|195396.8|195493.3|195368.3|195535.9|195439.8|195486.8|195361.8|29
1727967560000|2024-10-03 14:59:20|195501.3|195376.3|195490|195365|195502.1|195377.1|195489.4|195364.4|18
1727967570000|2024-10-03 14:59:30|195491.8|195366.8|195454.6|195329.6|195509.1|195384.1|195454.6|195329.6|31
1727967580000|2024-10-03 14:59:40|195450.5|195325.5|195484.1|195359.1|195493.8|195368.8|195444.5|195319.5|39
1727967590000|2024-10-03 14:59:50|195491.5|195366.5|195536.9|195411.9|195543.7|195418.7|195491.5|195366.5|35
1727967600000|2024-10-03 15:00:00|195535.5|195410.5|195482.3|195432.3|195535.5|195455.4|195480.4|195410.1|31
1727967610000|2024-10-03 15:00:10|195483.7|195433.7|195499.5|195449.5|195501.4|195451.4|195481.7|195431.7|26
1727967620000|2024-10-03 15:00:20|195500.6|195450.6|195499.1|195449.1|195503.4|195453.4|195498.8|195448.8|15
1727967630000|2024-10-03 15:00:30|195500.2|195450.2|195512.3|195462.3|195521.3|195471.3|195497.7|195447.7|18
1727967640000|2024-10-03 15:00:40|195511|195461|195529.4|195479.4|195533.7|195483.7|195502.1|195452.1|32
1727967650000|2024-10-03 15:00:50|195525.4|195475.4|195519.9|195469.9|195526.3|195476.3|195511.7|195461.7|38
1727967660000|2024-10-03 15:01:00|195537.9|195487.9|195550.4|195500.4|195563.5|195513.5|195521.4|195471.4|34
1727967670000|2024-10-03 15:01:10|195562|195512|195508.9|195458.9|195562|195512|195501.8|195451.8|39
1727967680000|2024-10-03 15:01:20|195514.4|195464.4|195491.3|195441.3|195514.4|195464.4|195489.3|195439.3|38
1727967690000|2024-10-03 15:01:30|195490.4|195440.4|195505.2|195455.2|195519.8|195465.2|195459|195394.8|34
1727967700000|2024-10-03 15:01:40|195504.4|195454.4|195493.1|195443.1|195516.6|195466.6|195491.1|195441.1|39
1727967710000|2024-10-03 15:01:50|195498.5|195448.5|195511.6|195386.6|195525|195448.5|195498.5|195377.2|34
1727967720000|2024-10-03 15:02:00|195510|195385|195533.1|195408.1|195534.4|195409.4|195509.1|195384.1|36
1727967730000|2024-10-03 15:02:10|195535.6|195410.6|195541.3|195416.3|195575.3|195450.3|195531.3|195406.3|38
1727967740000|2024-10-03 15:02:20|195544.2|195419.2|195516.3|195391.3|195545|195420|195514|195389|31
1727967750000|2024-10-03 15:02:30|195514.8|195389.8|195513.9|195388.9|195517.4|195392.4|195503.1|195378.1|24
1727967760000|2024-10-03 15:02:40|195512.3|195387.3|195518.7|195393.7|195525.7|195400.7|195506.1|195381.1|33
1727967770000|2024-10-03 15:02:50|195516.9|195391.9|195517.2|195392.2|195524.9|195399.9|195510.8|195385.8|28
1727967780000|2024-10-03 15:03:00|195518.8|195393.8|195525.2|195400.2|195525.2|195400.2|195512.6|195387.6|33
1727967790000|2024-10-03 15:03:10|195527.9|195402.9|195516.4|195391.4|195541.2|195416.2|195516.4|195391.4|30
1727967800000|2024-10-03 15:03:20|195515.9|195390.9|195504.5|195379.5|195519.5|195394.5|195499.3|195374.3|26
1727967810000|2024-10-03 15:03:30|195501.2|195376.2|195430.6|195305.6|195501.2|195376.2|195427.8|195302.8|25
1727967820000|2024-10-03 15:03:40|195435.7|195310.7|195397.4|195272.4|195435.7|195310.7|195394.3|195269.3|28
1727967830000|2024-10-03 15:03:50|195401.6|195276.6|195405.1|195280.1|195407.6|195282.6|195399.8|195274.8|15
1727967840000|2024-10-03 15:04:00|195403.6|195278.6|195424.5|195299.5|195424.5|195299.5|195403.6|195278.6|18
1727967850000|2024-10-03 15:04:10|195421.9|195296.9|195386.2|195261.2|195428.6|195303.6|195386.2|195261.2|20
1727967860000|2024-10-03 15:04:20|195386.1|195261.1|195434.2|195309.2|195435.1|195310.1|195386.1|195261.1|15
1727967870000|2024-10-03 15:04:30|195430.2|195305.2|195452|195327|195452.7|195327.7|195429.4|195304.4|12
1727967880000|2024-10-03 15:04:40|195453.1|195328.1|195467.7|195342.7|195468.3|195343.3|195445.1|195320.1|10
1727967890000|2024-10-03 15:04:50|195463.9|195338.9|195446.2|195321.2|195464.1|195339.1|195437.6|195312.6|16
1727967900000|2024-10-03 15:05:00|195442.5|195317.5|195386.3|195261.3|195442.5|195317.5|195380.4|195255.4|7
1727967910000|2024-10-03 15:05:10|195388.2|195263.2|195378.5|195253.5|195391.5|195266.5|195377.2|195252.2|20
1727967920000|2024-10-03 15:05:20|195380.1|195255.1|195379.9|195254.9|195381.4|195256.4|195371.3|195246.3|14
1727967930000|2024-10-03 15:05:30|195378.8|195253.8|195325|195200|195380.7|195255.7|195322.6|195197.6|12
1727967940000|2024-10-03 15:05:40|195323.6|195198.6|195306.2|195181.2|195323.6|195198.6|195296|195171|17
1727967950000|2024-10-03 15:05:50|195304.4|195179.4|195315.4|195190.4|195316.9|195191.9|195294.2|195169.2|18
1727967960000|2024-10-03 15:06:00|195317.4|195192.4|195305.3|195180.3|195327.8|195202.8|195301.6|195176.6|18
1727967970000|2024-10-03 15:06:10|195307.8|195182.8|195264|195214|195317.9|195214|195262.8|195169.8|26
1727967980000|2024-10-03 15:06:20|195263|195213|195268.6|195218.6|195269.6|195219.6|195262.8|195212.8|16
1727967990000|2024-10-03 15:06:30|195265.4|195215.4|195290.7|195240.7|195292.3|195242.3|195265.4|195215.4|25
1727968000000|2024-10-03 15:06:40|195291.6|195241.6|195259|195209|195292.9|195242.9|195259|195209|19
1727968010000|2024-10-03 15:06:50|195262.9|195212.9|195257.6|195207.6|195262.9|195212.9|195230.2|195180.2|20
1727968020000|2024-10-03 15:07:00|195258.3|195208.3|195261.6|195211.6|195262.4|195212.4|195252.7|195202.7|28
1727968030000|2024-10-03 15:07:10|195258.9|195208.9|195316.5|195266.5|195317.3|195267.3|195257.7|195207.7|29
1727968040000|2024-10-03 15:07:20|195315.6|195265.6|195309.4|195259.4|195316.3|195266.3|195297.6|195247.6|22
1727968050000|2024-10-03 15:07:30|195308.5|195258.5|195314.2|195264.2|195319.9|195269.9|195307.8|195257.8|14
1727968060000|2024-10-03 15:07:40|195313.1|195263.1|195317|195267|195320.7|195270.7|195310.7|195260.7|13
1727968070000|2024-10-03 15:07:50|195315.4|195265.4|195309.8|195259.8|195315.4|195265.4|195307.6|195257.6|17
1727968080000|2024-10-03 15:08:00|195311|195261|195355.4|195305.4|195356.9|195306.9|195311|195261|32
1727968090000|2024-10-03 15:08:10|195348.3|195298.3|195391.6|195341.6|195392.9|195342.9|195346.3|195296.3|21
1727968100000|2024-10-03 15:08:20|195390.3|195340.3|195430.4|195305.4|195430.8|195380|195384|195305.4|31
1727968110000|2024-10-03 15:08:30|195429.2|195304.2|195409.9|195284.9|195429.2|195304.2|195408.1|195283.1|18
1727968120000|2024-10-03 15:08:40|195411.3|195286.3|195343.9|195293.9|195417.2|195296.7|195332.4|195282.4|15
1727968130000|2024-10-03 15:08:50|195342.5|195292.5|195328|195278|195344.8|195294.8|195327.9|195277.9|25
1727968140000|2024-10-03 15:09:00|195330.5|195280.5|195289.8|195164.8|195330.5|195280.5|195270.4|195164.8|27
1727968150000|2024-10-03 15:09:10|195290.3|195165.3|195312.6|195187.6|195324.7|195199.7|195290.3|195165.3|15
1727968160000|2024-10-03 15:09:20|195316.5|195191.5|195320.2|195195.2|195328.1|195203.1|195312.7|195187.7|23
1727968170000|2024-10-03 15:09:30|195319.4|195194.4|195340|195215|195347.7|195222.7|195319.4|195194.4|19
1727968180000|2024-10-03 15:09:40|195338.7|195213.7|195329.1|195204.1|195347.3|195222.3|195329.1|195204.1|16
1727968190000|2024-10-03 15:09:50|195328.5|195203.5|195302|195177|195329.2|195204.2|195302|195177|10
1727968200000|2024-10-03 15:10:00|195298.7|195173.7|195314.3|195189.3|195314.3|195189.3|195298.7|195173.7|15
1727968210000|2024-10-03 15:10:10|195316.6|195191.6|195299|195174|195318.1|195193.1|195299|195174|14
1727968220000|2024-10-03 15:10:20|195296.9|195171.9|195304|195179|195306.1|195181.1|195293.4|195168.4|11
1727968230000|2024-10-03 15:10:30|195302.9|195177.9|195295.2|195170.2|195302.9|195177.9|195295.2|195170.2|12
1727968240000|2024-10-03 15:10:40|195302.4|195177.4|195335.7|195210.7|195335.7|195210.7|195301.4|195176.4|19
1727968250000|2024-10-03 15:10:50|195338.1|195213.1|195339.4|195214.4|195342.4|195217.4|195338|195213|7
1727968260000|2024-10-03 15:11:00|195341.4|195216.4|195347.3|195222.3|195347.3|195222.3|195340.2|195215.2|10
1727968270000|2024-10-03 15:11:10|195348.1|195223.1|195301.5|195176.5|195348.6|195223.6|195296.3|195171.3|25
1727968280000|2024-10-03 15:11:20|195303.5|195178.5|195291.2|195166.2|195304.9|195179.9|195289.2|195164.2|21
1727968290000|2024-10-03 15:11:30|195289.7|195164.7|195253|195128|195293.5|195168.5|195247.5|195122.5|10
1727968300000|2024-10-03 15:11:40|195250.9|195125.9|195272.5|195147.5|195288.9|195163.9|195247.8|195122.8|15
1727968310000|2024-10-03 15:11:50|195273.9|195148.9|195273.3|195148.3|195276.8|195151.8|195270.2|195145.2|8
1727968320000|2024-10-03 15:12:00|195271.8|195146.8|195208.4|195158.4|195274.2|195158.7|195205.5|195118.9|11
1727968330000|2024-10-03 15:12:10|195210.2|195160.2|195193.2|195143.2|195210.5|195160.5|195186.7|195136.7|24
1727968340000|2024-10-03 15:12:20|195194.3|195144.3|195263.9|195213.9|195269|195219|195184.4|195134.4|23
1727968350000|2024-10-03 15:12:30|195264.7|195214.7|195274.9|195224.9|195274.9|195224.9|195263.8|195213.8|9
1727968360000|2024-10-03 15:12:40|195273.3|195223.3|195274.6|195149.6|195303.1|195223.3|195268.5|195144.4|16
1727968370000|2024-10-03 15:12:50|195273.8|195148.8|195275.9|195150.9|195278.2|195153.2|195273.8|195148.8|10
1727968380000|2024-10-03 15:13:00|195277.7|195152.7|195300|195175|195310.6|195185.6|195277.7|195152.7|19
1727968390000|2024-10-03 15:13:10|195301.9|195176.9|195264.9|195214.9|195306.8|195219.6|195264.9|195175.5|16
1727968400000|2024-10-03 15:13:20|195265.9|195215.9|195266.5|195216.5|195266.5|195216.5|195263.1|195213.1|10
1727968410000|2024-10-03 15:13:30|195266.7|195216.7|195269.7|195219.7|195279.5|195229.5|195266.7|195216.7|12
1727968420000|2024-10-03 15:13:40|195272.2|195222.2|195300|195175|195306|195222.2|195264.7|195175|13
1727968430000|2024-10-03 15:13:50|195305.9|195180.9|195282.2|195157.2|195305.9|195180.9|195270.7|195145.7|12
1727968440000|2024-10-03 15:14:00|195283.9|195158.9|195264.8|195139.8|195283.9|195158.9|195264.8|195139.8|8
1727968450000|2024-10-03 15:14:10|195265.8|195140.8|195257.4|195132.4|195265.8|195140.8|195256.6|195131.6|19
1727968460000|2024-10-03 15:14:20|195259|195134|195258|195133|195262|195137|195256.3|195131.3|11
1727968470000|2024-10-03 15:14:30|195256.2|195131.2|195238.3|195113.3|195257.6|195132.6|195236.7|195111.7|11
1727968480000|2024-10-03 15:14:40|195241.3|195116.3|195200.3|195150.3|195241.3|195150.3|195192.4|195101.7|15
1727968490000|2024-10-03 15:14:50|195197.6|195147.6|195235.9|195110.9|195237.7|195153.3|195197.6|195105.5|19
1727968500000|2024-10-03 15:15:00|195235.6|195110.6|195237.9|195112.9|195238.4|195113.4|195235.6|195110.6|12
1727968510000|2024-10-03 15:15:10|195237.4|195112.4|195168.5|195043.5|195238.1|195113.1|195168.5|195043.5|23
1727968520000|2024-10-03 15:15:20|195171.4|195046.4|195186.6|195061.6|195190.2|195065.2|195171.4|195046.4|13
1727968530000|2024-10-03 15:15:30|195185.3|195060.3|195191.2|195066.2|195193|195068|195185.3|195060.3|11
1727968540000|2024-10-03 15:15:40|195193.2|195068.2|195199.2|195074.2|195199.2|195074.2|195190.6|195065.6|9
1727968550000|2024-10-03 15:15:50|195197.6|195072.6|195156.3|195106.3|195203.8|195106.3|195156.3|195066.2|17
1727968560000|2024-10-03 15:16:00|195153.7|195103.7|195151.4|195101.4|195158.1|195108.1|195149.7|195099.7|12
1727968570000|2024-10-03 15:16:10|195150.1|195100.1|195153.4|195103.4|195153.8|195103.8|195139.8|195089.8|16
1727968580000|2024-10-03 15:16:20|195155.3|195105.3|195151.5|195101.5|195156.2|195106.2|195150.2|195100.2|15
1727968590000|2024-10-03 15:16:30|195150.2|195100.2|195186.7|195136.7|195191.4|195141.4|195150.2|195100.2|25
1727968600000|2024-10-03 15:16:40|195184|195134|195262.7|195212.7|195285.9|195235.9|195184|195134|23
1727968610000|2024-10-03 15:16:50|195265.6|195215.6|195217.7|195167.7|195265.6|195215.6|195201|195151|32
1727968620000|2024-10-03 15:17:00|195208|195158|195246.8|195196.8|195246.8|195196.8|195206|195156|25
1727968630000|2024-10-03 15:17:10|195240.5|195190.5|195207.2|195082.2|195243.1|195193.1|195163.9|195081.2|20
1727968640000|2024-10-03 15:17:20|195205.8|195080.8|195188|195138|195207.9|195139.9|195151.1|195080.5|14
1727968650000|2024-10-03 15:17:30|195191.9|195141.9|195201|195151|195201|195151|195187|195137|14
1727968660000|2024-10-03 15:17:40|195200.4|195150.4|195185.7|195135.7|195201.5|195151.5|195180.5|195130.5|16
1727968670000|2024-10-03 15:17:50|195185.4|195135.4|195202.7|195152.7|195204|195154|195185.3|195135.3|9
1727968680000|2024-10-03 15:18:00|195203.1|195153.1|195197.6|195147.6|195205.1|195155.1|195185.8|195135.8|13
1727968690000|2024-10-03 15:18:10|195195.4|195145.4|195198.4|195148.4|195201.9|195151.9|195191.8|195141.8|9
1727968700000|2024-10-03 15:18:20|195191.7|195141.7|195196.1|195146.1|195196.1|195146.1|195190.8|195140.8|6
1727968710000|2024-10-03 15:18:30|195186.9|195136.9|195177.8|195127.8|195198.2|195148.2|195177.8|195127.8|12
1727968720000|2024-10-03 15:18:40|195163.5|195113.5|195144.5|195094.5|195186.1|195119.7|195143.2|195060.2|11
1727968730000|2024-10-03 15:18:50|195147.3|195097.3|195192.2|195067.2|195192.2|195097.3|195147.3|195056.8|5
1727968740000|2024-10-03 15:19:00|195189.7|195064.7|195180.6|195055.6|195189.7|195064.7|195180.6|195055.6|5
1727968750000|2024-10-03 15:19:10|195183.2|195058.2|195175.7|195050.7|195183.2|195058.2|195160.8|195035.8|19
1727968760000|2024-10-03 15:19:20|195174|195049|195184.2|195059.2|195184.7|195059.7|195174|195049|25
1727968770000|2024-10-03 15:19:30|195173|195048|195189.1|195064.1|195192.4|195067.4|195171.8|195046.8|20
1727968780000|2024-10-03 15:19:40|195190.3|195065.3|195228.3|195103.3|195228.3|195103.3|195190.3|195065.3|9
1727968790000|2024-10-03 15:19:50|195229|195104|195217.5|195092.5|195229|195104|195213.1|195088.1|3
1727968800000|2024-10-03 15:20:00|195217.1|195092.1|195201.9|195076.9|195220.6|195095.6|195193.7|195068.7|15
1727968810000|2024-10-03 15:20:10|195203.3|195078.3|195212.2|195087.2|195212.2|195087.2|195199.7|195074.7|5
1727968820000|2024-10-03 15:20:20|195214.1|195089.1|195170|195045|195218.1|195093.1|195170|195045|16
1727968830000|2024-10-03 15:20:30|195168.8|195043.8|195183.5|195058.5|195184.9|195059.9|195167.5|195042.5|21
1727968840000|2024-10-03 15:20:40|195184.5|195059.5|195183|195058|195192.9|195067.9|195180.7|195055.7|13
1727968850000|2024-10-03 15:20:50|195184.7|195059.7|195184.3|195059.3|195186.6|195061.6|195183.1|195058.1|9
1727968860000|2024-10-03 15:21:00|195180.3|195055.3|195190.3|195065.3|195194.4|195069.4|195180.3|195055.3|14
1727968870000|2024-10-03 15:21:10|195190.8|195065.8|195173.9|195048.9|195190.8|195065.8|195168.4|195043.4|11
1727968880000|2024-10-03 15:21:20|195178.4|195053.4|195182.6|195057.6|195182.6|195095.4|195131.7|195044.8|19
1727968890000|2024-10-03 15:21:30|195173.2|195048.2|195173.2|195048.2|195177.3|195096.1|195140.8|195045.2|9
1727968900000|2024-10-03 15:21:40|195172.4|195047.4|195167|195042|195172.4|195096.5|195140.1|195039.8|14
1727968910000|2024-10-03 15:21:50|195168.2|195043.2|195167.5|195042.5|195168.2|195043.2|195163.1|195038.1|4
1727968920000|2024-10-03 15:22:00|195158.5|195033.5|195096.5|194971.5|195168.6|195043.6|195096.5|194971.5|11
1727968930000|2024-10-03 15:22:10|195098.7|194973.7|195107.7|195057.7|195112.8|195062.8|195085.5|194973.7|33
1727968940000|2024-10-03 15:22:20|195108.7|195058.7|195180.2|195055.2|195184.1|195069.7|195101.6|195020.2|27
1727968950000|2024-10-03 15:22:30|195182.6|195057.6|195169|195044|195182.6|195057.6|195160.7|195035.7|10
1727968960000|2024-10-03 15:22:40|195175.1|195050.1|195154.7|195029.7|195175.1|195050.1|195154.7|195029.7|9
1727968970000|2024-10-03 15:22:50|195148.8|195023.8|195149.1|195024.1|195159.3|195034.3|195144.3|195019.3|21
1727968980000|2024-10-03 15:23:00|195148.5|195023.5|195123.4|194998.4|195152.9|195027.9|195114.5|194989.5|19
1727968990000|2024-10-03 15:23:10|195122.2|194997.2|195112.2|194987.2|195122.2|194997.2|195109.5|194984.5|4
1727969000000|2024-10-03 15:23:20|195119.4|194994.4|195118.8|194993.8|195119.4|194994.4|195111.4|194986.4|8
1727969010000|2024-10-03 15:23:30|195119.8|194994.8|195114.4|194989.4|195119.8|194994.8|195109.1|194984.1|10
1727969020000|2024-10-03 15:23:40|195109.7|194984.7|195090.5|194965.5|195113.2|194988.2|195079.8|194954.8|26
1727969030000|2024-10-03 15:23:50|195092.2|194967.2|195097.5|194972.5|195101|194976|195082.3|194957.3|35
1727969040000|2024-10-03 15:24:00|195091.2|194966.2|195093.6|194968.6|195099.5|194974.5|195081|194956|37
1727969050000|2024-10-03 15:24:10|195093.3|194968.3|195067.7|195017.7|195106.6|195020.2|195067.7|194960.1|25
1727969060000|2024-10-03 15:24:20|195068.5|195018.5|195074.8|195024.8|195078.5|195028.5|195066.7|195016.7|31
1727969070000|2024-10-03 15:24:30|195077.7|195027.7|195076.1|195026.1|195077.7|195027.7|195073.4|195023.4|34
1727969080000|2024-10-03 15:24:40|195074.9|195024.9|195076.4|195026.4|195077.5|195027.5|195074.3|195024.3|24
1727969090000|2024-10-03 15:24:50|195075.3|195025.3|195108.5|195058.5|195114.5|195064.5|195074.4|195024.4|14
1727969100000|2024-10-03 15:25:00|195109.9|195059.9|195108.3|195058.3|195117.8|195067.8|195099.8|195049.8|33
1727969110000|2024-10-03 15:25:10|195107.8|195057.8|195105.8|195055.8|195117.5|195067.5|195101.8|195051.8|27
1727969120000|2024-10-03 15:25:20|195106.5|195056.5|195103.3|195053.3|195110.1|195060.1|195096.6|195046.6|21
1727969130000|2024-10-03 15:25:30|195104.9|195054.9|195126.6|195001.6|195135.9|195054.9|195097.1|194995.6|25
1727969140000|2024-10-03 15:25:40|195128.4|195003.4|195126.2|195001.2|195130.4|195005.4|195120.9|194995.9|12
1727969150000|2024-10-03 15:25:50|195130.6|195005.6|195108.9|195058.9|195130.6|195058.9|195104.8|195005.6|13
1727969160000|2024-10-03 15:26:00|195110.6|195060.6|195107.1|195057.1|195120.7|195070.7|195106.5|195056.5|25
1727969170000|2024-10-03 15:26:10|195108.8|195058.8|195106.4|195056.4|195108.8|195058.8|195093.8|195043.8|23
1727969180000|2024-10-03 15:26:20|195108.5|195058.5|195154.5|195029.5|195154.5|195077.4|195108.5|195027.9|19
1727969190000|2024-10-03 15:26:30|195152.4|195027.4|195138|195013|195152.4|195027.4|195136.2|195011.2|23
1727969200000|2024-10-03 15:26:40|195140|195015|195041.6|194991.6|195144.2|195019.2|195041.6|194991.6|27
1727969210000|2024-10-03 15:26:50|195045.9|194995.9|195047.6|194997.6|195049.1|194999.1|195003.9|194953.9|22
1727969220000|2024-10-03 15:27:00|195049|194999|195047.8|194997.8|195055.2|195005.2|195037.4|194987.4|19
1727969230000|2024-10-03 15:27:10|195050.4|195000.4|195051.3|195001.3|195051.3|195001.3|195048.7|194998.7|12
1727969240000|2024-10-03 15:27:20|195049.4|194999.4|195050.2|195000.2|195052.4|195002.4|195048.9|194998.9|19
1727969250000|2024-10-03 15:27:30|195049.1|194999.1|195078.1|195028.1|195078.1|195028.1|195021.1|194971.1|27
1727969260000|2024-10-03 15:27:40|195076.8|195026.8|195069.9|195019.9|195078.4|195028.4|195061.7|195011.7|23
1727969270000|2024-10-03 15:27:50|195071.2|195021.2|195070.5|195020.5|195074.6|195024.6|195068.2|195018.2|27
1727969280000|2024-10-03 15:28:00|195072.1|195022.1|195094.9|195044.9|195094.9|195044.9|195063.7|195013.7|25
1727969290000|2024-10-03 15:28:10|195095.4|195045.4|195018.1|194968.1|195106.4|195056.4|195009.7|194921.5|28
1727969300000|2024-10-03 15:28:20|195018.6|194968.6|195020.1|194970.1|195024.6|194974.6|195009.2|194959.2|32
1727969310000|2024-10-03 15:28:30|195022|194972|194998.6|194948.6|195022|194972|194995.8|194945.8|25
1727969320000|2024-10-03 15:28:40|194997.5|194947.5|195013.7|194963.7|195016.8|194966.8|194997.5|194947.5|33
1727969330000|2024-10-03 15:28:50|195013.3|194963.3|195050.6|194925.6|195050.6|194965.9|195001.1|194925.6|34
1727969340000|2024-10-03 15:29:00|195053.1|194928.1|195049.8|194924.8|195053.1|194928.1|195045.9|194920.9|16
1727969350000|2024-10-03 15:29:10|195045|194920|195003|194878|195048.4|194944.3|194971.3|194878|29
1727969360000|2024-10-03 15:29:20|195011.2|194886.2|195015|194965|195025.3|194975.3|194966.6|194882.8|26
1727969370000|2024-10-03 15:29:30|195018.4|194968.4|195038.2|194988.2|195085|194994.2|195018.4|194960|26
1727969380000|2024-10-03 15:29:40|195041.5|194991.5|195042.1|194992.1|195043.6|194993.6|195034.6|194984.6|12
1727969390000|2024-10-03 15:29:50|195038|194988|195089.2|194964.2|195094.3|195002.9|195038|194963.5|16
1727969400000|2024-10-03 15:30:00|195090.7|194965.7|195090.5|194965.5|195091|194966|195084.2|194959.2|19
1727969410000|2024-10-03 15:30:10|195084.5|194959.5|195039.3|194989.3|195089.1|194989.3|195008.9|194954|23
1727969420000|2024-10-03 15:30:20|195033.9|194983.9|195023.3|194973.3|195033.9|194983.9|195016.4|194966.4|19
1727969430000|2024-10-03 15:30:30|195024.2|194974.2|195019.4|194969.4|195024.2|194974.2|195007.6|194957.6|23
1727969440000|2024-10-03 15:30:40|195018.3|194968.3|195018.4|194968.4|195020.9|194970.9|195015.1|194965.1|27
1727969450000|2024-10-03 15:30:50|195020.3|194970.3|194977|194927|195020.3|194970.3|194971.2|194921.2|25
1727969460000|2024-10-03 15:31:00|194973.9|194923.9|194944.9|194894.9|194977.6|194927.6|194939.3|194889.3|36
1727969470000|2024-10-03 15:31:10|194944.1|194894.1|194944.3|194894.3|194955.3|194905.3|194940.2|194890.2|23
1727969480000|2024-10-03 15:31:20|194948.2|194898.2|194928.8|194878.8|194976.9|194926.9|194922.1|194872.1|38
1727969490000|2024-10-03 15:31:30|194928.2|194878.2|194918.5|194868.5|194955|194878.2|194906.3|194816.5|40
1727969500000|2024-10-03 15:31:40|194918|194868|194931.3|194881.3|194940|194890|194914.3|194864.3|32
1727969510000|2024-10-03 15:31:50|194935.2|194885.2|194918.9|194868.9|194996.1|194890.8|194914.6|194827.8|37
1727969520000|2024-10-03 15:32:00|194918.5|194868.5|194896.7|194846.7|194918.5|194868.5|194891.1|194841.1|29
1727969530000|2024-10-03 15:32:10|194897.1|194847.1|194894.1|194844.1|194900.4|194850.4|194891.6|194841.6|30
1727969540000|2024-10-03 15:32:20|194895.8|194845.8|194897.8|194847.8|194906|194856|194892.7|194842.7|31
1727969550000|2024-10-03 15:32:30|194896.2|194846.2|194899.4|194849.4|194899.9|194849.9|194896.2|194846.2|21
1727969560000|2024-10-03 15:32:40|194898.6|194848.6|194892|194842|194899.4|194849.4|194886.8|194836.8|17
1727969570000|2024-10-03 15:32:50|194889|194839|194898.8|194848.8|194898.8|194848.8|194886.3|194836.3|10
1727969580000|2024-10-03 15:33:00|194893.5|194843.5|194958.9|194908.9|194961.4|194911.4|194892.7|194842.7|26
1727969590000|2024-10-03 15:33:10|194956.2|194906.2|194963.6|194913.6|194963.8|194913.8|194956.2|194906.2|11
1727969600000|2024-10-03 15:33:20|194964.8|194914.8|194993.4|194943.4|194999.2|194949.2|194964.8|194914.8|16
1727969610000|2024-10-03 15:33:30|194992.9|194942.9|194994.9|194944.9|194996.8|194946.8|194992.3|194942.3|9
1727969620000|2024-10-03 15:33:40|194995.8|194945.8|194985.6|194935.6|194996.9|194946.9|194979.4|194929.4|16
1727969630000|2024-10-03 15:33:50|194978.5|194928.5|194975.1|194925.1|194984.3|194934.3|194974.1|194924.1|5
1727969640000|2024-10-03 15:34:00|194979.3|194929.3|194979.6|194929.6|194979.6|194929.6|194936.4|194886.4|20
1727969650000|2024-10-03 15:34:10|194981.4|194931.4|194994.4|194944.4|194998.3|194948.3|194979.9|194929.9|19
1727969660000|2024-10-03 15:34:20|194995.5|194945.5|195060.7|194935.7|195060.7|194981|194995.2|194935.7|23
1727969670000|2024-10-03 15:34:30|195061.4|194936.4|194983.4|194858.4|195066.3|194962.4|194973.2|194848.2|22
1727969680000|2024-10-03 15:34:40|194968.4|194918.4|194997|194947|194999.4|194949.4|194968.4|194918.4|24
1727969690000|2024-10-03 15:34:50|194995.4|194945.4|194960|194910|194996.9|194946.9|194947.7|194897.7|38
1727969700000|2024-10-03 15:35:00|194965.9|194915.9|194995.3|194870.3|195002.2|194919.3|194962.3|194864.8|31
1727969710000|2024-10-03 15:35:10|194996.4|194871.4|194993.8|194868.8|194998.2|194873.2|194992.8|194867.8|18
1727969720000|2024-10-03 15:35:20|194996.8|194871.8|195002.5|194952.5|195013.6|194963.6|194990|194871.8|22
1727969730000|2024-10-03 15:35:30|194997.8|194947.8|195035.5|194910.5|195037.4|194954.6|194996.6|194903.7|29
1727969740000|2024-10-03 15:35:40|195034.2|194909.2|195028.3|194903.3|195034.6|194909.6|195027.1|194902.1|14
1727969750000|2024-10-03 15:35:50|195027.1|194902.1|194971.5|194921.5|195030.2|194925.1|194970.8|194891.8|21
1727969760000|2024-10-03 15:36:00|194970.2|194920.2|194958.8|194908.8|194970.2|194920.2|194952.4|194902.4|11
1727969770000|2024-10-03 15:36:10|194959.3|194909.3|194961.1|194911.1|194967.6|194917.6|194957.8|194907.8|24
1727969780000|2024-10-03 15:36:20|194959.3|194909.3|194959.8|194909.8|194961.3|194911.3|194953.1|194903.1|22
1727969790000|2024-10-03 15:36:30|194961.6|194911.6|195003.8|194878.8|195003.8|194912.7|194958.1|194878.8|15
1727969800000|2024-10-03 15:36:40|195002.6|194877.6|194982.6|194857.6|195004.9|194879.9|194982.6|194857.6|9
1727969810000|2024-10-03 15:36:50|194985.1|194860.1|194946.8|194821.8|194987.5|194862.5|194937.9|194812.9|14
1727969820000|2024-10-03 15:37:00|194945.4|194820.4|194967.9|194842.9|194983.8|194858.8|194945.4|194820.4|30
1727969830000|2024-10-03 15:37:10|194965.1|194840.1|194936.5|194811.5|194966.2|194841.2|194936.5|194811.5|27
1727969840000|2024-10-03 15:37:20|194941.9|194816.9|194949.4|194824.4|194951.6|194826.6|194940.9|194815.9|11
1727969850000|2024-10-03 15:37:30|194944.5|194819.5|194972.4|194847.4|194986.8|194861.8|194941.3|194816.3|23
1727969860000|2024-10-03 15:37:40|194969|194844|194948.7|194823.7|194973.3|194848.3|194946.1|194821.1|26
1727969870000|2024-10-03 15:37:50|194949.1|194824.1|194936.4|194811.4|194949.1|194824.1|194929.1|194804.1|16
1727969880000|2024-10-03 15:38:00|194935.9|194810.9|194931.5|194806.5|194937|194812|194929.4|194804.4|14
1727969890000|2024-10-03 15:38:10|194932.5|194807.5|194930.2|194805.2|194938.3|194813.3|194930.2|194805.2|11
1727969900000|2024-10-03 15:38:20|194931.1|194806.1|194929.5|194804.5|194933.2|194808.2|194922.1|194797.1|16
1727969910000|2024-10-03 15:38:30|194931.3|194806.3|194953.8|194828.8|194953.9|194828.9|194929|194804|19
1727969920000|2024-10-03 15:38:40|194950.6|194825.6|194958.4|194833.4|194958.4|194833.4|194948.1|194823.1|20
1727969930000|2024-10-03 15:38:50|194958.2|194833.2|194967|194842|194969.3|194844.3|194952.3|194827.3|24
1727969940000|2024-10-03 15:39:00|194962|194837|195053.8|194928.8|195057.8|194932.8|194962|194837|23
1727969950000|2024-10-03 15:39:10|195055.8|194930.8|195048.8|194923.8|195055.8|194930.8|195048.8|194923.8|3
1727969960000|2024-10-03 15:39:20|195050.6|194925.6|195057.5|194932.5|195057.5|194932.5|195049.1|194924.1|9
1727969970000|2024-10-03 15:39:30|195049.7|194924.7|195030.5|194905.5|195068.3|194943.3|195028.9|194903.9|16
1727969980000|2024-10-03 15:39:40|195029.8|194904.8|195030.8|194905.8|195036.3|194911.3|195023.6|194898.6|20
1727969990000|2024-10-03 15:39:50|195015.5|194890.5|194979.1|194854.1|195015.5|194890.5|194963.7|194838.7|31
1727970000000|2024-10-03 15:40:00|194984|194859|194956.8|194831.8|194984.1|194859.1|194956.8|194831.8|21
1727970010000|2024-10-03 15:40:10|194958.6|194833.6|194957.7|194832.7|194967.3|194842.3|194952.7|194827.7|27
1727970020000|2024-10-03 15:40:20|194960.7|194835.7|194960|194835|194961|194836|194955.6|194830.6|8
1727970030000|2024-10-03 15:40:30|194955.3|194830.3|194959.6|194834.6|194962|194867|194917|194830.3|16
1727970040000|2024-10-03 15:40:40|194963.4|194838.4|194910.9|194860.9|194963.4|194866.1|194910.9|194822.7|27
1727970050000|2024-10-03 15:40:50|194927.9|194802.9|194893.1|194843.1|194927.9|194844.8|194881|194802.9|18
1727970060000|2024-10-03 15:41:00|194885.8|194835.8|194804.5|194754.5|194885.8|194835.8|194793.6|194743.6|30
1727970070000|2024-10-03 15:41:10|194802.9|194752.9|194815.1|194765.1|194819.2|194769.2|194800.2|194750.2|24
1727970080000|2024-10-03 15:41:20|194813.9|194763.9|194818.3|194768.3|194818.5|194768.5|194769.7|194719.7|29
1727970090000|2024-10-03 15:41:30|194824.7|194774.7|194801.6|194751.6|194824.7|194774.7|194798.8|194748.8|15
1727970100000|2024-10-03 15:41:40|194806.3|194756.3|194802.9|194752.9|194806.6|194756.6|194799.1|194749.1|21
1727970110000|2024-10-03 15:41:50|194804.8|194754.8|194837.9|194712.9|194842|194754.8|194785.6|194702.8|27
1727970120000|2024-10-03 15:42:00|194837.2|194712.2|194843|194793|194853.9|194803.1|194813.4|194712.2|20
1727970130000|2024-10-03 15:42:10|194841.5|194791.5|194857.2|194732.2|194873.5|194795.4|194827.5|194732.2|26
1727970140000|2024-10-03 15:42:20|194863.7|194738.7|194853.9|194803.9|194895.3|194803.9|194853.9|194732.4|18
1727970150000|2024-10-03 15:42:30|194856.1|194806.1|194913.1|194788.1|194914.6|194845.1|194854.9|194776|19
1727970160000|2024-10-03 15:42:40|194911.7|194786.7|194864.1|194814.1|194912.8|194824.2|194854.7|194780.8|19
1727970170000|2024-10-03 15:42:50|194861.4|194811.4|194893.3|194843.3|194893.3|194843.3|194856.7|194806.7|16
1727970180000|2024-10-03 15:43:00|194894.8|194844.8|194915.2|194865.2|194918.9|194868.9|194891.8|194841.8|18
1727970190000|2024-10-03 15:43:10|194918.5|194868.5|194894.3|194844.3|194920.2|194870.2|194894.3|194844.3|17
1727970200000|2024-10-03 15:43:20|194895.5|194845.5|194941.2|194891.2|194941.7|194891.7|194895.5|194845.5|13
1727970210000|2024-10-03 15:43:30|194940|194890|194935.4|194885.4|194940|194890|194935.4|194885.4|11
1727970220000|2024-10-03 15:43:40|194930|194880|194939.2|194889.2|194940.7|194890.7|194930|194880|8
1727970230000|2024-10-03 15:43:50|194937.8|194887.8|194905.3|194855.3|194945.5|194895.5|194895.3|194845.3|16
1727970240000|2024-10-03 15:44:00|194904.4|194854.4|194901.6|194851.6|194906.7|194856.7|194901.6|194851.6|11
1727970250000|2024-10-03 15:44:10|194899.2|194849.2|194887.7|194837.7|194899.2|194849.2|194887.7|194837.7|7
1727970260000|2024-10-03 15:44:20|194888.7|194838.7|194887.2|194837.2|194892.2|194842.2|194887.2|194837.2|9
1727970270000|2024-10-03 15:44:30|194888.9|194838.9|194858.6|194808.6|194891.3|194841.3|194853.9|194803.9|14
1727970280000|2024-10-03 15:44:40|194856.1|194806.1|194893.6|194768.6|194893.6|194806.1|194856.1|194768.3|3
1727970290000|2024-10-03 15:44:50|194889.8|194764.8|194891.9|194766.9|194891.9|194766.9|194889.8|194764.8|2
1727970300000|2024-10-03 15:45:00|194896.3|194771.3|194877.4|194827.4|194896.3|194827.4|194857.3|194762.4|13
1727970310000|2024-10-03 15:45:10|194878.6|194828.6|194929.3|194804.3|194934.6|194828.6|194878.6|194788.1|12
1727970320000|2024-10-03 15:45:20|194930|194805|194948.4|194823.4|194949.1|194824.1|194926.5|194801.5|11
1727970330000|2024-10-03 15:45:30|194948.9|194823.9|194969.1|194844.1|194969.1|194844.1|194947.8|194822.8|10
1727970340000|2024-10-03 15:45:40|194970.5|194845.5|194965.7|194840.7|194970.5|194845.5|194964.9|194839.9|6
1727970350000|2024-10-03 15:45:50|194970|194845|194897.1|194847.1|194970|194876.5|194895.4|194845|23
1727970360000|2024-10-03 15:46:00|194893.6|194843.6|194975.4|194850.4|194975.6|194850.6|194889.9|194812.2|18
1727970370000|2024-10-03 15:46:10|194974.4|194849.4|194982.6|194857.6|194998.7|194873.7|194974.4|194849.4|9
1727970380000|2024-10-03 15:46:20|194981.4|194856.4|194980.8|194855.8|194983.2|194858.2|194980.8|194855.8|5
1727970390000|2024-10-03 15:46:30|194981.2|194856.2|194980.3|194855.3|194982.5|194857.5|194975.1|194850.1|22
1727970400000|2024-10-03 15:46:40|194976.7|194851.7|194986.1|194861.1|194987.5|194862.5|194976.7|194851.7|13
1727970410000|2024-10-03 15:46:50|194987.5|194862.5|194983.3|194858.3|194987.5|194862.5|194974.3|194849.3|14
1727970420000|2024-10-03 15:47:00|194980.5|194855.5|194977.5|194852.5|194982|194857|194974|194849|15
1727970430000|2024-10-03 15:47:10|194975.6|194850.6|194946.6|194896.6|194980.4|194899.1|194942.3|194850|24
1727970440000|2024-10-03 15:47:20|194947.5|194897.5|194947.2|194897.2|194948.4|194898.4|194945.4|194895.4|13
1727970450000|2024-10-03 15:47:30|194948.5|194898.5|194937.4|194887.4|194948.5|194898.5|194936.1|194886.1|9
1727970460000|2024-10-03 15:47:40|194934|194884|194857.3|194807.3|194935.9|194885.9|194854.2|194804.2|18
1727970470000|2024-10-03 15:47:50|194855.4|194805.4|194858.7|194808.7|194862.6|194812.6|194855.4|194805.4|19
1727970480000|2024-10-03 15:48:00|194860.4|194810.4|194872.3|194822.3|194872.3|194822.3|194856.7|194806.7|6
1727970490000|2024-10-03 15:48:10|194869.6|194819.6|194861.2|194811.2|194886.6|194836.6|194859.8|194809.8|25
1727970500000|2024-10-03 15:48:20|194860.1|194810.1|194863.7|194813.7|194865.3|194815.3|194860.1|194810.1|16
1727970510000|2024-10-03 15:48:30|194862.3|194812.3|194856.1|194806.1|194863.8|194813.8|194852.8|194802.8|14
1727970520000|2024-10-03 15:48:40|194857.4|194807.4|194859.4|194809.4|194869.4|194819.4|194857.2|194807.2|16
1727970530000|2024-10-03 15:48:50|194861|194811|194869.8|194819.8|194870.7|194820.7|194859.9|194809.9|22
1727970540000|2024-10-03 15:49:00|194865.5|194815.5|194869.8|194819.8|194877|194827|194861.8|194811.8|13
1727970550000|2024-10-03 15:49:10|194870.7|194820.7|194854|194804|194872.9|194822.9|194853|194803|21
1727970560000|2024-10-03 15:49:20|194852.6|194802.6|194853.6|194803.6|194855.8|194805.8|194852.6|194802.6|13
1727970570000|2024-10-03 15:49:30|194852.6|194802.6|194792.3|194742.3|194853.8|194803.8|194792.3|194742.3|13
1727970580000|2024-10-03 15:49:40|194792.4|194742.4|194797.4|194747.4|194798.9|194748.9|194788.5|194738.5|18
1727970590000|2024-10-03 15:49:50|194798.9|194748.9|194790.2|194740.2|194800.2|194750.2|194790.2|194740.2|19
1727970600000|2024-10-03 15:50:00|194798.6|194748.6|194794.9|194744.9|194799.5|194749.5|194787|194737|20
1727970610000|2024-10-03 15:50:10|194794.8|194744.8|194786.1|194736.1|194798.2|194748.2|194777.4|194727.4|20
1727970620000|2024-10-03 15:50:20|194787.5|194737.5|194789.9|194739.9|194791|194741|194778.7|194728.7|14
1727970630000|2024-10-03 15:50:30|194788.5|194738.5|194786.7|194736.7|194789.7|194739.7|194780.1|194730.1|19
1727970640000|2024-10-03 15:50:40|194787.4|194737.4|194786|194736|194796.3|194746.3|194778.6|194728.6|18
1727970650000|2024-10-03 15:50:50|194781.9|194731.9|194781.6|194731.6|194785.7|194735.7|194777.2|194727.2|10
1727970660000|2024-10-03 15:51:00|194776.6|194726.6|194780.9|194730.9|194780.9|194730.9|194776.6|194726.6|4
1727970670000|2024-10-03 15:51:10|194781.4|194731.4|194781.4|194731.4|194781.4|194731.4|194781.4|194731.4|1
1727970680000|2024-10-03 15:51:20|194781.7|194731.7|194783.8|194733.8|194783.8|194733.8|194774.6|194724.6|11
1727970690000|2024-10-03 15:51:30|194785|194735|194784.5|194734.5|194786.4|194736.4|194783|194733|6
1727970700000|2024-10-03 15:51:40|194783.4|194733.4|194783|194733|194786.5|194736.5|194780.2|194730.2|9
1727970710000|2024-10-03 15:51:50|194785.5|194735.5|194784.5|194734.5|194786.7|194736.7|194784.3|194734.3|6
1727970720000|2024-10-03 15:52:00|194787.2|194737.2|194874.3|194749.3|194874.3|194791.4|194787.2|194737.2|27
1727970730000|2024-10-03 15:52:10|194870.1|194745.1|194878.1|194753.1|194878.1|194753.1|194863.2|194738.2|16
1727970740000|2024-10-03 15:52:20|194876.2|194751.2|194867.3|194817.3|194917.9|194820.8|194867.3|194751.2|22
1727970750000|2024-10-03 15:52:30|194868.5|194818.5|194866.6|194816.6|194870|194820|194861.5|194811.5|14
1727970760000|2024-10-03 15:52:40|194867.5|194817.5|194861.5|194736.5|194891.8|194817.5|194855.7|194730.7|10
1727970770000|2024-10-03 15:52:50|194860.8|194735.8|194859.9|194734.9|194864.6|194739.6|194859.7|194734.7|15
1727970780000|2024-10-03 15:53:00|194861|194736|194852.9|194727.9|194864.1|194739.1|194852.9|194727.9|12
1727970790000|2024-10-03 15:53:10|194854.3|194729.3|194855.9|194730.9|194856.9|194731.9|194849.8|194724.8|22
1727970800000|2024-10-03 15:53:20|194850.4|194725.4|194848.1|194723.1|194852.9|194727.9|194845.7|194720.7|18
1727970810000|2024-10-03 15:53:30|194850|194725|194851.4|194726.4|194851.4|194726.4|194845.7|194720.7|14
1727970820000|2024-10-03 15:53:40|194849.1|194724.1|194849.2|194724.2|194853.9|194728.9|194848.9|194723.9|19
1727970830000|2024-10-03 15:53:50|194849.3|194724.3|194853.4|194728.4|194853.4|194728.4|194849.2|194724.2|12
1727970840000|2024-10-03 15:54:00|194851.2|194726.2|194855.6|194730.6|194857.3|194732.3|194851.2|194726.2|10
1727970850000|2024-10-03 15:54:10|194855.4|194730.4|194858|194733|194858|194733|194848.9|194723.9|14
1727970860000|2024-10-03 15:54:20|194852.8|194727.8|194844.4|194719.4|194876.6|194751.6|194844.4|194719.4|14
1727970880000|2024-10-03 15:54:40|194848.7|194723.7|194846.9|194721.9|194848.7|194723.7|194844.4|194719.4|6
1727970890000|2024-10-03 15:54:50|194850|194725|194851.5|194726.5|194857|194732|194844.7|194719.7|10
1727970900000|2024-10-03 15:55:00|194850.1|194725.1|194814.5|194764.5|194852.5|194766|194814.5|194724|10
1727970910000|2024-10-03 15:55:10|194816.8|194766.8|194830.8|194780.8|194831.1|194781.1|194815.1|194765.1|16
1727970920000|2024-10-03 15:55:20|194832.9|194782.9|194865|194740|194865|194785.1|194826.9|194740|7
1727970930000|2024-10-03 15:55:30|194829.6|194779.6|194833|194783|194835.3|194785.3|194827.7|194777.7|21
1727970940000|2024-10-03 15:55:40|194834.4|194784.4|194822.3|194772.3|194836.2|194786.2|194822.3|194772.3|22
1727970950000|2024-10-03 15:55:50|194823.7|194773.7|194814.8|194764.8|194826.3|194776.3|194814.8|194764.8|8
1727970960000|2024-10-03 15:56:00|194813.7|194763.7|194814.4|194764.4|194817.3|194767.3|194812.9|194762.9|12
1727970970000|2024-10-03 15:56:10|194813.4|194763.4|194823.5|194773.5|194823.5|194773.5|194813.4|194763.4|17
1727970980000|2024-10-03 15:56:20|194822|194772|194820.7|194770.7|194825|194775|194816.4|194766.4|18
1727970990000|2024-10-03 15:56:30|194823|194773|194822|194772|194823.3|194773.3|194817.1|194767.1|18
1727971000000|2024-10-03 15:56:40|194821|194771|194818.9|194768.9|194821.5|194771.5|194813.5|194763.5|13
1727971010000|2024-10-03 15:56:50|194819.9|194769.9|194820.3|194770.3|194820.7|194770.7|194818.4|194768.4|19
1727971020000|2024-10-03 15:57:00|194814.6|194764.6|194823.6|194773.6|194824.4|194774.4|194814.6|194764.6|15
1727971030000|2024-10-03 15:57:10|194821.8|194771.8|194855.4|194805.4|194917.9|194840.8|194821.8|194771.8|28
1727971040000|2024-10-03 15:57:20|194856.6|194806.6|194858.1|194808.1|194858.1|194808.1|194856.2|194806.2|9
1727971050000|2024-10-03 15:57:30|194856.9|194806.9|194869.7|194819.7|194882.2|194832.2|194838.6|194788.6|18
1727971060000|2024-10-03 15:57:40|194868.1|194818.1|194856.3|194806.3|194902.5|194818.1|194851.8|194766.3|21
1727971070000|2024-10-03 15:57:50|194852.8|194802.8|194865.3|194815.3|194865.3|194815.3|194849.8|194799.8|24
1727971080000|2024-10-03 15:58:00|194864.4|194814.4|194872.1|194822.1|194877.3|194827.3|194857.5|194807.5|24
1727971090000|2024-10-03 15:58:10|194874.5|194824.5|194868.9|194818.9|194878.1|194828.1|194868.9|194818.9|20
1727971100000|2024-10-03 15:58:20|194871.9|194821.9|194883.6|194833.6|194888.5|194838.5|194871.9|194821.9|27
1727971110000|2024-10-03 15:58:30|194882.5|194832.5|194945.6|194820.6|194954.7|194862.8|194881.7|194820.6|24
1727971120000|2024-10-03 15:58:40|194948.2|194823.2|194949.2|194824.2|194954.8|194829.8|194943.6|194818.6|22
1727971130000|2024-10-03 15:58:50|194953.1|194828.1|194937.4|194812.4|194955|194830|194937.4|194812.4|28
1727971140000|2024-10-03 15:59:00|194939.2|194814.2|194937.9|194812.9|194939.4|194814.4|194932.5|194807.5|21
1727971150000|2024-10-03 15:59:10|194938.4|194813.4|194899.9|194849.9|194942|194851.9|194892.6|194805.9|22
1727971160000|2024-10-03 15:59:20|194901.3|194851.3|194901.1|194851.1|194910.6|194860.6|194899.3|194849.3|15
1727971170000|2024-10-03 15:59:30|194899.7|194849.7|194918.2|194868.2|194923.1|194873.1|194899.7|194849.7|34
1727971180000|2024-10-03 15:59:40|194920.3|194870.3|194915.7|194865.7|194923.2|194873.2|194915.6|194865.6|33
1727971190000|2024-10-03 15:59:50|194921.4|194871.4|194922.1|194872.1|194923.7|194873.7|194912|194862|35
1727971200000|2024-10-03 16:00:00|194916.6|194866.6|194934.8|194884.8|194941.6|194891.6|194916.6|194866.6|28
1727971210000|2024-10-03 16:00:10|194933.4|194883.4|194938.8|194888.8|194941.3|194891.3|194929.8|194879.8|23
1727971220000|2024-10-03 16:00:20|194936.5|194886.5|194938.3|194888.3|194942.5|194892.5|194933.2|194883.2|16
1727971230000|2024-10-03 16:00:30|194937.8|194887.8|194938.7|194888.7|194942.3|194892.3|194935.8|194885.8|13
1727971240000|2024-10-03 16:00:40|194938.5|194888.5|194938.5|194888.5|194938.5|194888.5|194938.5|194888.5|1
1727971250000|2024-10-03 16:00:50|194940.6|194890.6|194936.2|194886.2|194940.6|194890.6|194932.2|194882.2|8
1727971260000|2024-10-03 16:01:00|194940.1|194890.1|194928.8|194878.8|194940.1|194890.1|194924.7|194874.7|24
1727971270000|2024-10-03 16:01:10|194927.5|194877.5|194928.2|194878.2|194930.6|194880.6|194925.7|194875.7|17
1727971280000|2024-10-03 16:01:20|194926.7|194876.7|194927.7|194877.7|194929.1|194879.1|194924.6|194874.6|16
1727971290000|2024-10-03 16:01:30|194929.3|194879.3|194926.9|194876.9|194929.3|194879.3|194921.8|194871.8|14
1727971300000|2024-10-03 16:01:40|194925.2|194875.2|194936.5|194886.5|194936.5|194886.5|194925.2|194875.2|15
1727971310000|2024-10-03 16:01:50|194935.2|194885.2|194969.5|194919.5|194969.5|194919.5|194932.7|194882.7|4
1727971320000|2024-10-03 16:02:00|194974.5|194924.5|195013.5|194963.5|195024.2|194974.2|194972.8|194922.8|20
1727971330000|2024-10-03 16:02:10|195011.4|194961.4|195009.9|194959.9|195016|194966|195009.4|194959.4|11
1727971340000|2024-10-03 16:02:20|195019.2|194969.2|195020.5|194970.5|195024.7|194974.7|195014.8|194964.8|20
1727971350000|2024-10-03 16:02:30|195018.9|194968.9|195011.4|194961.4|195055.9|194968.9|195006.8|194928.7|21
1727971360000|2024-10-03 16:02:40|195008.7|194958.7|195017.4|194967.4|195017.4|194967.4|195008.3|194958.3|13
1727971370000|2024-10-03 16:02:50|195017|194967|195014.6|194964.6|195017|194967|195011.7|194961.7|5
1727971380000|2024-10-03 16:03:00|195008.8|194958.8|194994|194944|195060.1|194965|194989.6|194935.1|27
1727971390000|2024-10-03 16:03:10|194996.3|194946.3|195005.5|194955.5|195006.7|194956.7|194994.2|194944.2|23
1727971400000|2024-10-03 16:03:20|195005.8|194955.8|194993.3|194943.3|195046.5|194958.3|194993.3|194920.2|18
1727971410000|2024-10-03 16:03:30|195008.2|194958.2|195002|194952|195008.2|194958.2|194996.2|194946.2|19
1727971420000|2024-10-03 16:03:40|195002.5|194952.5|195040.8|194990.8|195042|194992|194996.7|194946.7|22
1727971430000|2024-10-03 16:03:50|195037.6|194987.6|195016.7|194966.7|195037.6|194987.6|195015.2|194965.2|13
1727971440000|2024-10-03 16:04:00|195015.8|194965.8|194974.4|194924.4|195016.2|194966.2|194970.3|194920.3|18
1727971450000|2024-10-03 16:04:10|194976|194926|194996.7|194946.7|195031.5|194952.4|194969.9|194901.5|27
1727971460000|2024-10-03 16:04:20|194998.8|194948.8|195051.3|194926.3|195051.3|194948.8|194995.2|194905.6|25
1727971470000|2024-10-03 16:04:30|195050|194925|195050.3|194925.3|195051.6|194926.6|195043.6|194918.6|19
1727971480000|2024-10-03 16:04:40|195048.7|194923.7|195032.9|194982.9|195070.6|194987.4|195029.4|194923.7|8
1727971490000|2024-10-03 16:04:50|195034.4|194984.4|195048.2|194998.2|195049.6|194999.6|195028.1|194978.1|23
1727971500000|2024-10-03 16:05:00|195047|194997|195046.2|194996.2|195049.4|194999.4|195037.7|194987.7|15
1727971510000|2024-10-03 16:05:10|195045|194995|195049.3|194999.3|195051|195001|195042.9|194992.9|9
1727971520000|2024-10-03 16:05:20|195052.3|195002.3|195047.6|194997.6|195055.4|195005.4|195044.6|194994.6|13
1727971530000|2024-10-03 16:05:30|195053.4|195003.4|195049.6|194999.6|195053.4|195003.4|195042|194992|13
1727971540000|2024-10-03 16:05:40|195052|195002|195061|195011|195076.2|195026.2|195052|195002|16
1727971550000|2024-10-03 16:05:50|195062.6|195012.6|195068.6|195018.6|195071.6|195021.6|195062.6|195012.6|17
1727971560000|2024-10-03 16:06:00|195077.6|195027.6|195036.1|194986.1|195078.5|195028.5|195034.1|194984.1|11
1727971570000|2024-10-03 16:06:10|195034.7|194984.7|195036.2|194986.2|195040.7|194990.7|195022.7|194972.7|13
1727971580000|2024-10-03 16:06:20|195034|194984|195043|194993|195043|194993|195017.8|194967.8|15
1727971590000|2024-10-03 16:06:30|195042.6|194992.6|195042.6|194992.6|195048.5|194998.5|195038.1|194988.1|15
1727971600000|2024-10-03 16:06:40|195043.4|194993.4|195026|194976|195043.4|194993.4|195023.4|194973.4|8
1727971610000|2024-10-03 16:06:50|195026.8|194976.8|195025.4|194975.4|195026.8|194976.8|195024.7|194974.7|4
1727971620000|2024-10-03 16:07:00|195019.4|194969.4|195031.4|194981.4|195034.9|194984.9|195019.4|194969.4|6
1727971630000|2024-10-03 16:07:10|195033.5|194983.5|195042.7|194992.7|195047.6|194997.6|195033.5|194983.5|20
1727971640000|2024-10-03 16:07:20|195044.1|194994.1|195040.8|194990.8|195046.5|194996.5|195037.7|194987.7|15
1727971650000|2024-10-03 16:07:30|195038.6|194988.6|195039.1|194989.1|195039.2|194989.2|195036.9|194986.9|10
1727971660000|2024-10-03 16:07:40|195041.6|194991.6|195040|194990|195043.4|194993.4|195037.1|194987.1|11
1727971670000|2024-10-03 16:07:50|195042.5|194992.5|194896.2|194846.2|195042.5|194992.5|194896.2|194846.2|20
1727971680000|2024-10-03 16:08:00|194899.7|194849.7|194876.1|194826.1|194906.1|194856.1|194867.6|194817.6|34
1727971690000|2024-10-03 16:08:10|194875.2|194825.2|194871.2|194821.2|194876|194826|194854.5|194804.5|23
1727971700000|2024-10-03 16:08:20|194869.6|194819.6|194858.1|194808.1|194873.1|194823.1|194858.1|194808.1|10
1727971710000|2024-10-03 16:08:30|194868.4|194818.4|194849.7|194799.7|194874.6|194824.6|194848.3|194798.3|23
1727971720000|2024-10-03 16:08:40|194851.8|194801.8|194855.2|194805.2|194879|194829|194844.3|194794.3|14
1727971730000|2024-10-03 16:08:50|194856|194806|194844.1|194794.1|194861.2|194811.2|194839|194789|11
1727971740000|2024-10-03 16:09:00|194847.8|194797.8|194865.6|194815.6|194881.9|194831.9|194847.8|194797.8|34
1727971750000|2024-10-03 16:09:10|194869|194819|194867.7|194817.7|194878|194828|194858.7|194808.7|31
1727971760000|2024-10-03 16:09:20|194866.5|194816.5|194870.9|194820.9|194873.4|194823.4|194858.3|194808.3|29
1727971770000|2024-10-03 16:09:30|194869.8|194819.8|194885.9|194835.9|194888.5|194838.5|194863.5|194813.5|29
1727971780000|2024-10-03 16:09:40|194888|194838|194882.9|194832.9|194890.2|194840.2|194882.6|194832.6|9
1727971790000|2024-10-03 16:09:50|194888.8|194838.8|194885.1|194835.1|194888.8|194838.8|194884.1|194834.1|4
1727971800000|2024-10-03 16:10:00|194886.8|194836.8|194886.5|194836.5|194888.2|194838.2|194884.2|194834.2|11
1727971810000|2024-10-03 16:10:10|194888.4|194838.4|194886.8|194836.8|194889.8|194839.8|194884.5|194834.5|6
1727971820000|2024-10-03 16:10:20|194885.6|194835.6|194886.9|194836.9|194888.6|194838.6|194885.6|194835.6|9
1727971830000|2024-10-03 16:10:30|194885.4|194835.4|194866.7|194816.7|194885.4|194835.4|194861.8|194811.8|15
1727971840000|2024-10-03 16:10:40|194864.7|194814.7|194891.6|194766.6|194894.6|194816.6|194864.2|194760.6|21
1727971850000|2024-10-03 16:10:50|194892.8|194767.8|194871.5|194746.5|194892.8|194767.8|194869.9|194744.9|4
1727971860000|2024-10-03 16:11:00|194870.5|194745.5|194848.6|194723.6|194870.5|194745.5|194847.5|194722.5|13
1727971870000|2024-10-03 16:11:10|194854.7|194729.7|194875.3|194750.3|194877.2|194752.2|194854.7|194729.7|6
1727971880000|2024-10-03 16:11:20|194873.2|194748.2|194878.3|194753.3|194878.3|194753.3|194869.3|194744.3|12
1727971890000|2024-10-03 16:11:30|194879.4|194754.4|194855.2|194730.2|194879.4|194754.4|194849.9|194724.9|13
1727971900000|2024-10-03 16:11:40|194853.9|194728.9|194846.8|194721.8|194853.9|194728.9|194846|194721|6
1727971910000|2024-10-03 16:11:50|194844.6|194719.6|194822.7|194697.7|194847.2|194722.2|194810.8|194685.8|13
1727971920000|2024-10-03 16:12:00|194820|194695|194813.4|194688.4|194820|194695|194811.3|194686.3|5
1727971940000|2024-10-03 16:12:20|194818|194693|194811.1|194686.1|194818|194693|194809.7|194684.7|4
1727971950000|2024-10-03 16:12:30|194814.6|194689.6|194832|194707|194861.6|194736.6|194814.6|194689.6|13
1727971960000|2024-10-03 16:12:40|194829.6|194704.6|194834.1|194709.1|194834.1|194709.1|194829.6|194704.6|4
1727971970000|2024-10-03 16:12:50|194829.6|194704.6|194840.9|194715.9|194842.7|194717.7|194829.6|194704.6|9
1727971980000|2024-10-03 16:13:00|194838.6|194713.6|194839.8|194714.8|194857|194732|194837.2|194712.2|14
1727971990000|2024-10-03 16:13:10|194837.4|194712.4|194833.2|194708.2|194837.4|194712.4|194833.2|194708.2|3
1727972000000|2024-10-03 16:13:20|194830.9|194705.9|194822.8|194697.8|194833.5|194708.5|194815.9|194690.9|8
1727972010000|2024-10-03 16:13:30|194818.5|194693.5|194818.1|194693.1|194822.8|194697.8|194818.1|194693.1|8
1727972020000|2024-10-03 16:13:40|194820|194695|194820|194695|194820|194695|194820|194695|1
1727972030000|2024-10-03 16:13:50|194818.2|194693.2|194822.3|194697.3|194824.8|194699.8|194818.2|194693.2|5
1727972040000|2024-10-03 16:14:00|194820.7|194695.7|194819.4|194694.4|194820.7|194695.7|194819.4|194694.4|2
1727972050000|2024-10-03 16:14:10|194820.7|194695.7|194820.7|194695.7|194820.7|194695.7|194820.7|194695.7|1
1727972060000|2024-10-03 16:14:20|194822.2|194697.2|194836.7|194711.7|194836.7|194711.7|194822.2|194697.2|5
1727972070000|2024-10-03 16:14:30|194835.3|194710.3|194841|194716|194842.4|194717.4|194835.3|194710.3|4
1727972080000|2024-10-03 16:14:40|194842.3|194717.3|194845.5|194720.5|194845.5|194720.5|194842.3|194717.3|2
1727972090000|2024-10-03 16:14:50|194845.4|194720.4|194845.3|194720.3|194845.4|194720.4|194843.7|194718.7|3
1727972100000|2024-10-03 16:15:00|194846.9|194721.9|194843.6|194718.6|194846.9|194721.9|194843.6|194718.6|3
1727972110000|2024-10-03 16:15:10|194844.9|194719.9|194844.4|194719.4|194845.3|194720.3|194844.2|194719.2|4
1727972120000|2024-10-03 16:15:20|194844.2|194719.2|194823.1|194698.1|194844.2|194719.2|194823.1|194698.1|10
1727972130000|2024-10-03 16:15:30|194819.4|194694.4|194742.3|194692.3|194819.4|194694.4|194737.1|194654|10
1727972140000|2024-10-03 16:15:40|194745.6|194695.6|194745.2|194695.2|194747.6|194697.6|194745.2|194695.2|4
1727972150000|2024-10-03 16:15:50|194747.6|194697.6|194770.9|194720.9|194805|194722.9|194745.4|194680|6
1727972160000|2024-10-03 16:16:00|194803.2|194678.2|194805.6|194680.6|194805.6|194680.6|194803.2|194678.2|2
1727972170000|2024-10-03 16:16:10|194801.8|194676.8|194801.8|194676.8|194801.8|194676.8|194801.8|194676.8|1
1727972180000|2024-10-03 16:16:20|194801.4|194676.4|194807.9|194682.9|194807.9|194682.9|194794|194669|10
1727972190000|2024-10-03 16:16:30|194801.8|194676.8|194815.5|194690.5|194815.5|194690.5|194801.8|194676.8|10
1727972200000|2024-10-03 16:16:40|194812.8|194687.8|194812.8|194687.8|194812.8|194687.8|194812.8|194687.8|1
1727972210000|2024-10-03 16:16:50|194810.8|194685.8|194834|194709|194834|194709|194810.8|194685.8|5
1727972220000|2024-10-03 16:17:00|194829.6|194704.6|194830.3|194705.3|194832.4|194707.4|194826.8|194701.8|4
1727972230000|2024-10-03 16:17:10|194830.8|194705.8|194830.8|194705.8|194830.8|194705.8|194830.8|194705.8|1
1727972240000|2024-10-03 16:17:20|194833|194708|194830.9|194705.9|194833|194708|194830.9|194705.9|2
1727972250000|2024-10-03 16:17:30|194833|194708|194838|194713|194841.7|194716.7|194833|194708|6
1727972260000|2024-10-03 16:17:40|194840.6|194715.6|194811.7|194686.7|194840.6|194715.6|194808.2|194683.2|17
1727972270000|2024-10-03 16:17:50|194817.2|194692.2|194815.8|194690.8|194817.2|194692.2|194811.7|194686.7|8
1727972280000|2024-10-03 16:18:00|194811.2|194686.2|194809.5|194684.5|194815.8|194690.8|194809.5|194684.5|6
1727972290000|2024-10-03 16:18:10|194814.4|194689.4|194814.4|194689.4|194814.4|194689.4|194809.5|194684.5|7
1727972300000|2024-10-03 16:18:20|194809.5|194684.5|194813.5|194688.5|194814.4|194689.4|194809.5|194684.5|6
1727972320000|2024-10-03 16:18:40|194814.1|194689.1|194806.4|194681.4|194816.8|194691.8|194798.7|194673.7|11
1727972330000|2024-10-03 16:18:50|194805.5|194680.5|194797.9|194672.9|194805.7|194680.7|194792.4|194667.4|11
1727972340000|2024-10-03 16:19:00|194796.3|194671.3|194713.9|194588.9|194796.3|194671.3|194689|194564|23
1727972350000|2024-10-03 16:19:10|194713.5|194588.5|194689.8|194564.8|194718.8|194593.8|194685.5|194560.5|15
1727972360000|2024-10-03 16:19:20|194689.2|194564.2|194684.1|194559.1|194690|194565|194684|194559|9
1727972370000|2024-10-03 16:19:30|194681.7|194556.7|194677.7|194552.7|194686.3|194561.3|194672.6|194547.6|12
1727972380000|2024-10-03 16:19:40|194674.5|194549.5|194662.7|194537.7|194676.3|194551.3|194656.1|194531.1|18
1727972390000|2024-10-03 16:19:50|194661.1|194536.1|194630.4|194505.4|194661.1|194536.1|194627.8|194502.8|9
1727972400000|2024-10-03 16:20:00|194627.7|194502.7|194630.9|194505.9|194634.6|194509.6|194627.5|194502.5|13
1727972410000|2024-10-03 16:20:10|194633.2|194508.2|194620.7|194495.7|194633.2|194508.2|194613.4|194488.4|9
1727972420000|2024-10-03 16:20:20|194615.5|194490.5|194585.2|194460.2|194615.5|194490.5|194579|194454|4
1727972430000|2024-10-03 16:20:30|194596.2|194471.2|194584.5|194459.5|194596.2|194471.2|194579|194454|11
1727972440000|2024-10-03 16:20:40|194583.3|194458.3|194584.6|194459.6|194585|194460|194583.2|194458.2|4
1727972450000|2024-10-03 16:20:50|194583.1|194458.1|194579.3|194454.3|194583.1|194458.1|194575.6|194450.6|7
1727972460000|2024-10-03 16:21:00|194577.8|194452.8|194584.3|194459.3|194584.5|194459.5|194575.2|194450.2|9
1727972470000|2024-10-03 16:21:10|194583.3|194458.3|194548.2|194498.2|194615.9|194498.6|194543.1|194458.3|14
1727972480000|2024-10-03 16:21:20|194549.7|194499.7|194548.3|194498.3|194554.3|194504.3|194543.2|194493.2|20
1727972490000|2024-10-03 16:21:30|194549.7|194499.7|194547.7|194497.7|194550.2|194500.2|194546.6|194496.6|11
1727972500000|2024-10-03 16:21:40|194546|194496|194499.1|194449.1|194546|194496|194497.5|194447.5|20
1727972510000|2024-10-03 16:21:50|194502.5|194452.5|194503.4|194453.4|194512.8|194462.8|194501.6|194451.6|6
1727972520000|2024-10-03 16:22:00|194505.2|194455.2|194507|194457|194511.9|194461.9|194505.2|194455.2|5
1727972530000|2024-10-03 16:22:10|194505.7|194455.7|194506.9|194456.9|194506.9|194456.9|194505.7|194455.7|2
1727972540000|2024-10-03 16:22:20|194505.4|194455.4|194507.5|194457.5|194507.5|194457.5|194505.4|194455.4|2
1727972550000|2024-10-03 16:22:30|194506.3|194456.3|194508.7|194458.7|194510.5|194460.5|194506.3|194456.3|16
1727972560000|2024-10-03 16:22:40|194509.9|194459.9|194507.6|194457.6|194509.9|194459.9|194506.2|194456.2|8
1727972570000|2024-10-03 16:22:50|194506.2|194456.2|194507.3|194457.3|194509.1|194459.1|194505.9|194455.9|7
1727972580000|2024-10-03 16:23:00|194509.5|194459.5|194507.2|194457.2|194509.5|194459.5|194507.2|194457.2|3
1727972590000|2024-10-03 16:23:10|194508.9|194458.9|194507.4|194457.4|194509.2|194459.2|194507.4|194457.4|8
1727972600000|2024-10-03 16:23:20|194506.1|194456.1|194509.3|194459.3|194509.3|194459.3|194505.4|194455.4|12
1727972610000|2024-10-03 16:23:30|194507.5|194457.5|194504.4|194454.4|194508.3|194458.3|194502.1|194452.1|12
1727972620000|2024-10-03 16:23:40|194507.6|194457.6|194509.9|194459.9|194511|194461|194507.6|194457.6|8
1727972630000|2024-10-03 16:23:50|194518.2|194468.2|194564.3|194514.3|194569.9|194519.9|194518.2|194468.2|22
1727972640000|2024-10-03 16:24:00|194554.3|194504.3|194562.7|194512.7|194562.7|194512.7|194554.3|194504.3|6
1727972650000|2024-10-03 16:24:10|194564|194514|194558.2|194508.2|194564|194514|194558.2|194508.2|5
1727972660000|2024-10-03 16:24:20|194556.4|194506.4|194551|194501|194556.4|194506.4|194551|194501|2
1727972670000|2024-10-03 16:24:30|194553.4|194503.4|194551.9|194501.9|194553.4|194503.4|194551.9|194501.9|2
1727972690000|2024-10-03 16:24:50|194550.7|194500.7|194512.8|194462.8|194552.2|194502.2|194508.8|194458.8|18
1727972700000|2024-10-03 16:25:00|194507.4|194457.4|194509.8|194459.8|194511.7|194461.7|194504.7|194454.7|8
1727972710000|2024-10-03 16:25:10|194500.8|194450.8|194497.9|194447.9|194501.7|194451.7|194497.9|194447.9|7
1727972720000|2024-10-03 16:25:20|194499.4|194449.4|194502.6|194452.6|194507.3|194457.3|194499.4|194449.4|5
1727972730000|2024-10-03 16:25:30|194509.8|194459.8|194507.6|194457.6|194509.8|194459.8|194502.6|194452.6|10
1727972740000|2024-10-03 16:25:40|194509.7|194459.7|194484|194434|194509.7|194459.7|194481|194431|10
1727972750000|2024-10-03 16:25:50|194486.6|194436.6|194518.1|194393.1|194518.1|194444.1|194482.2|194383.1|14
1727972760000|2024-10-03 16:26:00|194514.1|194389.1|194518.6|194393.6|194518.6|194393.6|194513.5|194388.5|3
1727972770000|2024-10-03 16:26:10|194524.1|194399.1|194513.4|194388.4|194524.1|194399.1|194513.4|194388.4|6
1727972780000|2024-10-03 16:26:20|194515.5|194390.5|194516.4|194391.4|194516.4|194391.4|194513|194388|3
1727972790000|2024-10-03 16:26:30|194514.9|194389.9|194515.6|194390.6|194515.6|194390.6|194511.8|194386.8|4
1727972800000|2024-10-03 16:26:40|194516.8|194391.8|194516.8|194391.8|194516.8|194391.8|194515.7|194390.7|3
1727972810000|2024-10-03 16:26:50|194515.3|194390.3|194523.4|194398.4|194525.2|194400.2|194515.3|194390.3|6
1727972820000|2024-10-03 16:27:00|194521.6|194396.6|194518.7|194393.7|194521.6|194396.6|194518.7|194393.7|3
1727972830000|2024-10-03 16:27:10|194519.2|194394.2|194520.9|194395.9|194523.9|194398.9|194517.5|194392.5|8
1727972840000|2024-10-03 16:27:20|194519|194394|194520.4|194395.4|194522.2|194397.2|194519|194394|4
1727972850000|2024-10-03 16:27:30|194519.7|194394.7|194483.2|194433.2|194522.6|194435.3|194479.5|194384.3|14
1727972860000|2024-10-03 16:27:40|194484.1|194434.1|194484.1|194434.1|194484.1|194434.1|194484.1|194434.1|1
1727972870000|2024-10-03 16:27:50|194481.7|194431.7|194484.6|194434.6|194484.6|194434.6|194481.7|194431.7|3
1727972880000|2024-10-03 16:28:00|194483.3|194433.3|194484.4|194434.4|194484.4|194434.4|194483.3|194433.3|2
1727972890000|2024-10-03 16:28:10|194485.6|194435.6|194534.2|194484.2|194535.7|194485.7|194485.6|194435.6|15
1727972900000|2024-10-03 16:28:20|194535.4|194485.4|194546.1|194496.1|194549.7|194499.7|194535.4|194485.4|12
1727972910000|2024-10-03 16:28:30|194542|194492|194585.4|194460.4|194592|194504.9|194534.6|194456.5|25
1727972920000|2024-10-03 16:28:40|194596.7|194471.7|194618.4|194493.4|194619.3|194494.3|194596.7|194471.7|11
1727972930000|2024-10-03 16:28:50|194612.4|194487.4|194587.4|194462.4|194612.4|194487.4|194577.2|194452.2|14
1727972940000|2024-10-03 16:29:00|194582.8|194457.8|194556.8|194506.8|194590.4|194522.4|194549|194457.8|21
1727972950000|2024-10-03 16:29:10|194569.2|194519.2|194558.3|194508.3|194569.2|194519.2|194553.8|194503.8|17
1727972960000|2024-10-03 16:29:20|194556.7|194506.7|194561.3|194511.3|194563.2|194513.2|194549.1|194499.1|20
1727972970000|2024-10-03 16:29:30|194559.6|194509.6|194553.3|194503.3|194560.1|194510.1|194544.7|194494.7|16
1727972980000|2024-10-03 16:29:40|194551.7|194501.7|194518.2|194468.2|194553.5|194503.5|194513.2|194463.2|12
1727972990000|2024-10-03 16:29:50|194516.8|194466.8|194514.3|194464.3|194523.4|194473.4|194513.7|194463.7|27
1727973000000|2024-10-03 16:30:00|194513.7|194463.7|194509.6|194459.6|194515.2|194465.2|194509.6|194459.6|9
1727973010000|2024-10-03 16:30:10|194521.7|194471.7|194521.5|194471.5|194530.8|194480.8|194514.2|194464.2|20
1727973020000|2024-10-03 16:30:20|194519.2|194469.2|194517|194467|194521.6|194471.6|194514.5|194464.5|23
1727973030000|2024-10-03 16:30:30|194514.3|194464.3|194516.8|194466.8|194516.9|194466.9|194508.9|194458.9|23
1727973040000|2024-10-03 16:30:40|194514.9|194464.9|194517.3|194467.3|194518.7|194468.7|194508|194458|19
1727973050000|2024-10-03 16:30:50|194515.1|194465.1|194530|194480|194535.9|194485.9|194514.8|194464.8|14
1727973060000|2024-10-03 16:31:00|194514.5|194464.5|194528.3|194478.3|194530.3|194480.3|194514.5|194464.5|28
1727973070000|2024-10-03 16:31:10|194526.6|194476.6|194512.5|194462.5|194529.4|194479.4|194507.5|194457.5|22
1727973080000|2024-10-03 16:31:20|194510.5|194460.5|194527|194477|194529.5|194479.5|194510.5|194460.5|16
1727973090000|2024-10-03 16:31:30|194529.3|194479.3|194528.6|194478.6|194532.2|194482.2|194522.8|194472.8|21
1727973110000|2024-10-03 16:31:50|194527|194477|194530.2|194480.2|194538.3|194488.3|194526.3|194476.3|19
1727973120000|2024-10-03 16:32:00|194535.6|194485.6|194531.7|194481.7|194535.6|194485.6|194526.3|194476.3|10
1727973130000|2024-10-03 16:32:10|194537.9|194487.9|194527.5|194477.5|194537.9|194487.9|194525.6|194475.6|16
1727973140000|2024-10-03 16:32:20|194534.1|194484.1|194529.4|194479.4|194539.3|194489.3|194525.9|194475.9|11
1727973150000|2024-10-03 16:32:30|194535.9|194485.9|194536|194486|194536.1|194486.1|194527.4|194477.4|19
1727973160000|2024-10-03 16:32:40|194529.5|194479.5|194532.9|194482.9|194536.8|194486.8|194524.4|194474.4|10
1727973170000|2024-10-03 16:32:50|194534.3|194484.3|194537.4|194487.4|194539|194489|194534.3|194484.3|6
1727973180000|2024-10-03 16:33:00|194536.2|194486.2|194536.6|194486.6|194537.8|194487.8|194530.3|194480.3|11
1727973190000|2024-10-03 16:33:10|194538|194488|194537.4|194487.4|194538.7|194488.7|194537.3|194487.3|4
1727973200000|2024-10-03 16:33:20|194530.8|194480.8|194515.2|194465.2|194537.4|194487.4|194506.9|194456.9|16
1727973210000|2024-10-03 16:33:30|194513.9|194463.9|194527.6|194477.6|194536.1|194486.1|194510.9|194460.9|18
1727973220000|2024-10-03 16:33:40|194528.3|194478.3|194520.8|194470.8|194528.3|194478.3|194519.6|194469.6|13
1727973230000|2024-10-03 16:33:50|194522|194472|194519|194469|194560.7|194472|194517.8|194425.2|8
1727973240000|2024-10-03 16:34:00|194514.1|194464.1|194509|194459|194514.8|194464.8|194506.7|194456.7|13
1727973250000|2024-10-03 16:34:10|194510|194460|194508.7|194458.7|194510|194460|194508.7|194458.7|2
1727973260000|2024-10-03 16:34:20|194513.1|194463.1|194513.1|194463.1|194513.1|194463.1|194513.1|194463.1|1
1727973270000|2024-10-03 16:34:30|194514.5|194464.5|194513.8|194463.8|194514.5|194464.5|194513.8|194463.8|2
1727973280000|2024-10-03 16:34:40|194515.2|194465.2|194525|194475|194528.8|194478.8|194515.2|194465.2|16
1727973290000|2024-10-03 16:34:50|194523.5|194473.5|194516|194466|194526.7|194476.7|194514.2|194464.2|16
1727973300000|2024-10-03 16:35:00|194504.7|194454.7|194496.5|194446.5|194507|194457|194486.8|194436.8|22
1727973310000|2024-10-03 16:35:10|194495.6|194445.6|194498.2|194448.2|194501|194451|194495.6|194445.6|21
1727973320000|2024-10-03 16:35:20|194497.2|194447.2|194499|194449|194502.5|194452.5|194496.5|194446.5|15
1727973330000|2024-10-03 16:35:30|194500.2|194450.2|194498.5|194448.5|194502.3|194452.3|194498.5|194448.5|10
1727973340000|2024-10-03 16:35:40|194500.6|194450.6|194492.7|194442.7|194500.6|194450.6|194490.3|194440.3|14
1727973350000|2024-10-03 16:35:50|194491.8|194441.8|194452|194402|194491.8|194441.8|194452|194402|14
1727973360000|2024-10-03 16:36:00|194451.1|194401.1|194469.5|194344.5|194475.9|194401.1|194380.6|194297.4|26
1727973370000|2024-10-03 16:36:10|194432.7|194382.7|194433|194383|194434|194384|194430.8|194380.8|14
1727973380000|2024-10-03 16:36:20|194431.7|194381.7|194432.8|194382.8|194432.8|194382.8|194427.5|194377.5|12
1727973390000|2024-10-03 16:36:30|194431.3|194381.3|194427.9|194377.9|194433|194383|194426.8|194376.8|16
1727973400000|2024-10-03 16:36:40|194432.3|194382.3|194434.1|194384.1|194471.6|194421.6|194432.3|194382.3|12
1727973410000|2024-10-03 16:36:50|194429.4|194379.4|194457.5|194407.5|194466.9|194416.9|194429.4|194379.4|21
1727973420000|2024-10-03 16:37:00|194451.7|194401.7|194426.5|194376.5|194451.7|194401.7|194413.7|194363.7|29
1727973430000|2024-10-03 16:37:10|194427.1|194377.1|194405.8|194355.8|194447.3|194377.2|194391.1|194314.5|29
1727973440000|2024-10-03 16:37:20|194398.5|194348.5|194394.8|194344.8|194442.6|194361|194389.6|194311.1|15
1727973450000|2024-10-03 16:37:30|194395.4|194345.4|194404.1|194354.1|194412.8|194362.8|194382.8|194332.8|16
1727973460000|2024-10-03 16:37:40|194405.5|194355.5|194387.5|194337.5|194411.7|194361.7|194387.5|194337.5|17
1727973470000|2024-10-03 16:37:50|194388.7|194338.7|194346.9|194296.9|194397.2|194347.2|194346.9|194296.9|16
1727973480000|2024-10-03 16:38:00|194349.3|194299.3|194305.3|194255.3|194349.5|194299.5|194295.2|194245.2|27
1727973490000|2024-10-03 16:38:10|194343.8|194218.8|194257.6|194207.6|194343.8|194256.4|194239.9|194148.5|31
1727973500000|2024-10-03 16:38:20|194257.7|194207.7|194260.1|194210.1|194264.7|194214.7|194256.7|194206.7|19
1727973510000|2024-10-03 16:38:30|194257.9|194207.9|194343.7|194293.7|194343.7|194293.7|194250.4|194200.4|17
1727973520000|2024-10-03 16:38:40|194344|194294|194363.9|194313.9|194363.9|194313.9|194344|194294|7
1727973530000|2024-10-03 16:38:50|194389.8|194339.8|194354.9|194304.9|194421.8|194340.1|194343|194293|24
1727973540000|2024-10-03 16:39:00|194352.1|194302.1|194351.7|194301.7|194353.2|194303.2|194350.4|194300.4|7
1727973550000|2024-10-03 16:39:10|194349.7|194299.7|194359.8|194309.8|194365.5|194315.5|194349.7|194299.7|14
1727973560000|2024-10-03 16:39:20|194358.3|194308.3|194384.1|194334.1|194387.6|194337.6|194355|194305|17
1727973570000|2024-10-03 16:39:30|194382.3|194332.3|194381.3|194331.3|194384.1|194334.1|194367.3|194317.3|22
1727973580000|2024-10-03 16:39:40|194372.5|194322.5|194393.9|194268.9|194401.4|194330.4|194349.4|194258.5|27
1727973590000|2024-10-03 16:39:50|194397.4|194272.4|194401.7|194276.7|194401.7|194276.7|194393.2|194268.2|16
1727973600000|2024-10-03 16:40:00|194398.5|194273.5|194386.4|194261.4|194398.5|194273.5|194384.3|194259.3|13
1727973610000|2024-10-03 16:40:10|194392.5|194267.5|194360.9|194310.9|194392.5|194313.3|194352.3|194267.5|16
1727973620000|2024-10-03 16:40:20|194357.8|194307.8|194361.7|194311.7|194364.6|194314.6|194355.4|194305.4|17
1727973630000|2024-10-03 16:40:30|194361.1|194311.1|194409.5|194284.5|194411.6|194311.3|194344|194251.8|16
1727973640000|2024-10-03 16:40:40|194411.5|194286.5|194397.6|194272.6|194415.6|194290.6|194395.3|194270.3|20
1727973650000|2024-10-03 16:40:50|194399.9|194274.9|194384.6|194259.6|194424.7|194299.7|194384.6|194259.6|19
1727973660000|2024-10-03 16:41:00|194382.5|194257.5|194378.9|194253.9|194384.3|194259.3|194372.7|194247.7|17
1727973670000|2024-10-03 16:41:10|194375.3|194250.3|194374.7|194249.7|194377.3|194252.3|194371.3|194246.3|9
1727973680000|2024-10-03 16:41:20|194376.6|194251.6|194404|194279|194404|194279|194370.3|194245.3|15
1727973690000|2024-10-03 16:41:30|194401.7|194276.7|194362.6|194312.6|194403.2|194312.6|194335.3|194269.4|16
1727973700000|2024-10-03 16:41:40|194363.8|194313.8|194356.8|194306.8|194386.2|194336.2|194346.2|194296.2|33
1727973710000|2024-10-03 16:41:50|194357.4|194307.4|194366.2|194316.2|194382.3|194332.3|194357.4|194307.4|22
1727973720000|2024-10-03 16:42:00|194361.4|194311.4|194383.1|194333.1|194384.7|194334.7|194339.1|194289.1|26
1727973730000|2024-10-03 16:42:10|194383.5|194333.5|194386.9|194336.9|194387.6|194337.6|194375.3|194325.3|26
1727973740000|2024-10-03 16:42:20|194384.9|194334.9|194368.9|194318.9|194390.7|194340.7|194362.3|194312.3|33
1727973750000|2024-10-03 16:42:30|194367.7|194317.7|194362.5|194312.5|194369.3|194319.3|194356.5|194306.5|27
1727973760000|2024-10-03 16:42:40|194356.6|194306.6|194393.2|194343.2|194393.6|194343.6|194356.6|194306.6|13
1727973770000|2024-10-03 16:42:50|194394.2|194344.2|194399.5|194349.5|194405.4|194355.4|194394.2|194344.2|10
1727973780000|2024-10-03 16:43:00|194397.7|194347.7|194340.2|194290.2|194399.4|194349.4|194338|194288|26
1727973790000|2024-10-03 16:43:10|194341.2|194291.2|194337.8|194287.8|194375.7|194291.2|194332.3|194249.8|11
1727973800000|2024-10-03 16:43:20|194337|194287|194357.8|194307.8|194357.9|194307.9|194336.8|194286.8|25
1727973810000|2024-10-03 16:43:30|194361.5|194311.5|194356.1|194306.1|194361.5|194311.5|194355.6|194305.6|4
1727973820000|2024-10-03 16:43:40|194356.8|194306.8|194403.7|194353.7|194406.2|194356.2|194356.8|194306.8|25
1727973830000|2024-10-03 16:43:50|194399.9|194349.9|194352.4|194302.4|194399.9|194349.9|194349.5|194299.5|20
1727973840000|2024-10-03 16:44:00|194351|194301|194351.2|194301.2|194352.1|194302.1|194341.5|194291.5|15
1727973850000|2024-10-03 16:44:10|194349.9|194299.9|194351|194301|194352.8|194302.8|194349.9|194299.9|11
1727973860000|2024-10-03 16:44:20|194351.1|194301.1|194350.3|194300.3|194351.3|194301.3|194346|194296|7
1727973870000|2024-10-03 16:44:30|194347.7|194297.7|194358.2|194308.2|194358.2|194308.2|194337.6|194287.6|17
1727973880000|2024-10-03 16:44:40|194359.6|194309.6|194398|194348|194398|194348|194354.4|194304.4|10
1727973890000|2024-10-03 16:44:50|194396|194346|194396.5|194346.5|194398.5|194348.5|194395.4|194345.4|11
1727973900000|2024-10-03 16:45:00|194397.3|194347.3|194398.3|194348.3|194399.5|194349.5|194389.4|194339.4|19
1727973910000|2024-10-03 16:45:10|194395.4|194345.4|194391.7|194341.7|194396.2|194346.2|194390.6|194340.6|17
1727973920000|2024-10-03 16:45:20|194390.8|194340.8|194345.6|194295.6|194391.9|194341.9|194343.5|194293.5|26
1727973930000|2024-10-03 16:45:30|194346.9|194296.9|194362|194312|194368.9|194318.9|194346.9|194296.9|14
1727973940000|2024-10-03 16:45:40|194367.3|194317.3|194382.8|194332.8|194385.2|194335.2|194367.3|194317.3|20
1727973950000|2024-10-03 16:45:50|194383.5|194333.5|194439.1|194314.1|194439.1|194337.3|194373.5|194296.1|11
1727973960000|2024-10-03 16:46:00|194435.2|194310.2|194434.4|194309.4|194437.5|194312.5|194431.7|194306.7|9
1727973970000|2024-10-03 16:46:10|194432.7|194307.7|194435|194310|194438.2|194313.2|194432.7|194307.7|4
1727973980000|2024-10-03 16:46:20|194436.7|194311.7|194435.3|194310.3|194438.8|194313.8|194432.3|194307.3|10
1727973990000|2024-10-03 16:46:30|194436.7|194311.7|194434.9|194309.9|194438.2|194313.2|194434.9|194309.9|5
1727974000000|2024-10-03 16:46:40|194436.3|194311.3|194435.7|194310.7|194437.1|194312.1|194430.7|194305.7|13
1727974010000|2024-10-03 16:46:50|194433.6|194308.6|194417.3|194367.3|194439.1|194367.3|194397.2|194307.3|17
1727974020000|2024-10-03 16:47:00|194415.8|194365.8|194415.8|194365.8|194423.6|194373.6|194402.7|194352.7|28
1727974030000|2024-10-03 16:47:10|194413.2|194363.2|194412.8|194362.8|194427|194377|194404.4|194354.4|18
1727974040000|2024-10-03 16:47:20|194411.5|194361.5|194417.7|194367.7|194423.9|194373.9|194410.1|194360.1|19
1727974050000|2024-10-03 16:47:30|194426.1|194376.1|194420.8|194370.8|194426.1|194376.1|194414.7|194364.7|14
1727974060000|2024-10-03 16:47:40|194421.2|194371.2|194433.9|194383.9|194436.5|194386.5|194420.3|194370.3|16
1727974070000|2024-10-03 16:47:50|194433.6|194383.6|194442.8|194392.8|194444.3|194394.3|194433.6|194383.6|15
1727974080000|2024-10-03 16:48:00|194441.5|194391.5|194485|194360|194488.4|194392.2|194433.6|194355.8|16
1727974090000|2024-10-03 16:48:10|194485.4|194360.4|194480.7|194355.7|194494.5|194369.5|194476.2|194351.2|20
1727974100000|2024-10-03 16:48:20|194477.8|194352.8|194466.3|194341.3|194479.7|194354.7|194464.5|194339.5|19
1727974110000|2024-10-03 16:48:30|194465.4|194340.4|194471.7|194346.7|194473.1|194348.1|194459.5|194334.5|17
1727974120000|2024-10-03 16:48:40|194474|194349|194462.8|194337.8|194480.8|194355.8|194460.4|194335.4|14
1727974130000|2024-10-03 16:48:50|194459.9|194334.9|194411.9|194361.9|194462.7|194370.1|194411.9|194324.1|15
1727974140000|2024-10-03 16:49:00|194407.1|194357.1|194437.8|194312.8|194437.8|194357.1|194384|194287.8|25
1727974150000|2024-10-03 16:49:10|194439|194314|194446.4|194321.4|194453.5|194328.5|194439|194314|13
1727974160000|2024-10-03 16:49:20|194445.3|194320.3|194449.7|194324.7|194449.7|194324.7|194441.3|194316.3|5
1727974170000|2024-10-03 16:49:30|194452.1|194327.1|194441.7|194316.7|194452.1|194327.1|194437.8|194312.8|6
1727974180000|2024-10-03 16:49:40|194444.1|194319.1|194443.2|194318.2|194456.3|194331.3|194434.1|194309.1|16
1727974190000|2024-10-03 16:49:50|194442.2|194317.2|194435.1|194310.1|194443.4|194318.4|194430.6|194305.6|17
1727974200000|2024-10-03 16:50:00|194436.5|194311.5|194433.3|194308.3|194436.5|194311.5|194428.8|194303.8|16
1727974210000|2024-10-03 16:50:10|194435|194310|194416.5|194291.5|194435|194310|194414.3|194289.3|9
1727974220000|2024-10-03 16:50:20|194418.8|194293.8|194401.8|194276.8|194418.8|194293.8|194400.2|194275.2|8
1727974230000|2024-10-03 16:50:30|194418.5|194293.5|194417|194292|194418.8|194293.8|194414.7|194289.7|6
1727974240000|2024-10-03 16:50:40|194420.3|194295.3|194439.4|194314.4|194441.9|194316.9|194420.3|194295.3|21
1727974250000|2024-10-03 16:50:50|194433.6|194308.6|194434.3|194309.3|194440.4|194315.4|194423.9|194298.9|10
1727974260000|2024-10-03 16:51:00|194430.4|194305.4|194419.9|194294.9|194430.4|194305.4|194417.4|194292.4|12
1727974270000|2024-10-03 16:51:10|194422.2|194297.2|194420|194295|194422.2|194297.2|194420|194295|2
1727974280000|2024-10-03 16:51:20|194422.7|194297.7|194420.7|194295.7|194427.4|194302.4|194416.7|194291.7|13
1727974290000|2024-10-03 16:51:30|194427.4|194302.4|194434.9|194309.9|194438.6|194313.6|194421.4|194296.4|25
1727974300000|2024-10-03 16:51:40|194435.7|194310.7|194434.2|194309.2|194436|194311|194426.8|194301.8|13
1727974310000|2024-10-03 16:51:50|194432.4|194307.4|194418.4|194293.4|194434.8|194309.8|194414.6|194289.6|8
1727974320000|2024-10-03 16:52:00|194413.7|194288.7|194417.3|194292.3|194417.3|194292.3|194413.7|194288.7|2
1727974330000|2024-10-03 16:52:10|194414.8|194289.8|194436.1|194386.1|194436.1|194386.1|194376.3|194288.7|8
1727974340000|2024-10-03 16:52:20|194435.3|194385.3|194432.7|194382.7|194435.3|194385.3|194425.9|194375.9|32
1727974350000|2024-10-03 16:52:30|194434.1|194384.1|194432.8|194382.8|194438.7|194388.7|194432.1|194382.1|23
1727974360000|2024-10-03 16:52:40|194437.3|194387.3|194406.7|194356.7|194437.3|194387.3|194405.2|194355.2|22
1727974370000|2024-10-03 16:52:50|194408.2|194358.2|194408.2|194358.2|194408.2|194358.2|194408.2|194358.2|1
1727974380000|2024-10-03 16:53:00|194406.9|194356.9|194407.9|194357.9|194408|194358|194404.4|194354.4|11
1727974390000|2024-10-03 16:53:10|194408.5|194358.5|194406.2|194356.2|194410.1|194360.1|194404.1|194354.1|6
1727974400000|2024-10-03 16:53:20|194407.7|194357.7|194415.1|194365.1|194416.3|194366.3|194406.3|194356.3|6
1727974410000|2024-10-03 16:53:30|194417.3|194367.3|194402.8|194352.8|194417.3|194367.3|194402.8|194352.8|9
1727974420000|2024-10-03 16:53:40|194407.5|194357.5|194419.5|194369.5|194428.9|194378.9|194407.5|194357.5|23
1727974430000|2024-10-03 16:53:50|194420.7|194370.7|194410.7|194360.7|194421.5|194371.5|194397.7|194347.7|17
1727974440000|2024-10-03 16:54:00|194410.1|194360.1|194411.7|194361.7|194411.7|194361.7|194410.1|194360.1|5
1727974450000|2024-10-03 16:54:10|194409.6|194359.6|194462.3|194337.3|194463.9|194376.1|194409.6|194336.9|12
1727974460000|2024-10-03 16:54:20|194455.7|194330.7|194436.1|194386.1|194464.6|194388.5|194433.5|194318.4|13
1727974470000|2024-10-03 16:54:30|194436.9|194386.9|194435.4|194385.4|194437|194387|194435.4|194385.4|6
1727974480000|2024-10-03 16:54:40|194438.3|194388.3|194475.6|194425.6|194476.1|194426.1|194433.4|194383.4|9
1727974490000|2024-10-03 16:54:50|194474|194424|194475.1|194425.1|194480.5|194430.5|194463.8|194413.8|15
1727974500000|2024-10-03 16:55:00|194467.9|194417.9|194486.4|194436.4|194498|194448|194467.9|194417.9|16
1727974510000|2024-10-03 16:55:10|194485.4|194435.4|194524.5|194399.5|194524.6|194435.4|194484.3|194396.6|5
1727974520000|2024-10-03 16:55:20|194523.5|194398.5|194523.5|194398.5|194523.5|194398.5|194523.5|194398.5|1
1727974530000|2024-10-03 16:55:30|194521.3|194396.3|194525.4|194400.4|194525.4|194400.4|194521.3|194396.3|3
1727974540000|2024-10-03 16:55:40|194526.8|194401.8|194526.3|194401.3|194527.2|194402.2|194524|194399|4
1727974550000|2024-10-03 16:55:50|194527.4|194402.4|194582.8|194457.8|194593.4|194468.4|194527.4|194402.4|11
1727974560000|2024-10-03 16:56:00|194580|194455|194541.9|194416.9|194580|194460|194509.6|194416.9|13
1727974570000|2024-10-03 16:56:10|194543|194418|194545.9|194420.9|194545.9|194420.9|194541.3|194416.3|4
1727974580000|2024-10-03 16:56:20|194548.8|194423.8|194556.8|194431.8|194561.1|194436.1|194546.3|194421.3|7
1727974590000|2024-10-03 16:56:30|194568.2|194443.2|194566.5|194441.5|194573.3|194448.3|194563.1|194438.1|12
1727974600000|2024-10-03 16:56:40|194563.1|194438.1|194535.9|194485.9|194594.9|194485.9|194533.5|194438.1|20
1727974610000|2024-10-03 16:56:50|194534.7|194484.7|194513.1|194463.1|194535.9|194485.9|194509.8|194459.8|20
1727974620000|2024-10-03 16:57:00|194512.3|194462.3|194483.1|194433.1|194513.9|194463.9|194477.2|194427.2|22
1727974630000|2024-10-03 16:57:10|194484.3|194434.3|194485.5|194435.5|194486.1|194436.1|194481|194431|8
1727974640000|2024-10-03 16:57:20|194483.9|194433.9|194486.9|194436.9|194486.9|194436.9|194482.7|194432.7|6
1727974650000|2024-10-03 16:57:30|194485|194435|194487.3|194437.3|194488.5|194438.5|194479.4|194429.4|6
1727974660000|2024-10-03 16:57:40|194483.1|194433.1|194482|194432|194486.4|194436.4|194477.2|194427.2|17
1727974670000|2024-10-03 16:57:50|194482.9|194432.9|194487.9|194437.9|194488.4|194438.4|194479.6|194429.6|19
1727974680000|2024-10-03 16:58:00|194486.8|194436.8|194487.5|194437.5|194487.8|194437.8|194486.3|194436.3|6
1727974690000|2024-10-03 16:58:10|194486.5|194436.5|194513.5|194388.5|194514.8|194436.5|194485.4|194380.6|9
1727974700000|2024-10-03 16:58:20|194515.2|194390.2|194535.9|194410.9|194535.9|194410.9|194513.7|194388.7|14
1727974710000|2024-10-03 16:58:30|194538.6|194413.6|194523.2|194398.2|194538.6|194413.6|194520|194395|24
1727974720000|2024-10-03 16:58:40|194519.9|194394.9|194519.9|194394.9|194524.4|194399.4|194519.9|194394.9|9
1727974730000|2024-10-03 16:58:50|194509.9|194384.9|194518|194393|194520.8|194395.8|194509.9|194384.9|8
1727974740000|2024-10-03 16:59:00|194511.9|194386.9|194509.2|194384.2|194512.8|194387.8|194502.2|194377.2|11
1727974750000|2024-10-03 16:59:10|194510.4|194385.4|194505.7|194380.7|194512.2|194387.2|194504.6|194379.6|18
1727974760000|2024-10-03 16:59:20|194507.1|194382.1|194516.8|194391.8|194517.8|194392.8|194507.1|194382.1|26
1727974770000|2024-10-03 16:59:30|194515|194390|194476|194426|194515|194429.5|194469.2|194379|36
1727974780000|2024-10-03 16:59:40|194479.4|194429.4|194473.8|194423.8|194480.8|194430.8|194469.5|194419.5|22
1727974790000|2024-10-03 16:59:50|194475.8|194425.8|194476.4|194426.4|194476.6|194426.6|194462.7|194412.7|25
1727974800000|2024-10-03 17:00:00|194464.6|194414.6|194520|194395|194523.4|194414.6|194464.6|194388.3|14
1727974810000|2024-10-03 17:00:10|194524.5|194399.5|194525.8|194400.8|194528.6|194403.6|194521.6|194396.6|14
1727974820000|2024-10-03 17:00:20|194483.2|194358.2|194364.5|194314.5|194483.2|194358.2|194352|194302|29
1727974830000|2024-10-03 17:00:30|194364.7|194314.7|194405.8|194355.8|194405.9|194355.9|194364|194314|22
1727974840000|2024-10-03 17:00:40|194404.6|194354.6|194405.8|194355.8|194407.5|194357.5|194404.3|194354.3|7
1727974850000|2024-10-03 17:00:50|194406.9|194356.9|194469.3|194344.3|194472.1|194356.9|194406.9|194336.1|29
1727974860000|2024-10-03 17:01:00|194467.9|194342.9|194467.7|194342.7|194489.2|194364.2|194453.7|194328.7|31
1727974870000|2024-10-03 17:01:10|194467.4|194342.4|194447|194322|194467.4|194342.4|194440.4|194315.4|20
1727974880000|2024-10-03 17:01:20|194447.6|194322.6|194484.1|194359.1|194484.1|194359.1|194444|194319|24
1727974890000|2024-10-03 17:01:30|194479.1|194354.1|194466.7|194341.7|194483.8|194358.8|194466.7|194341.7|20
1727974900000|2024-10-03 17:01:40|194430.4|194380.4|194435.1|194385.1|194445.9|194395.9|194429|194379|21
1727974910000|2024-10-03 17:01:50|194441.5|194391.5|194471.4|194421.4|194475.9|194425.9|194441.5|194391.5|22
1727974920000|2024-10-03 17:02:00|194467|194417|194475|194425|194475|194425|194461.4|194411.4|27
1727974930000|2024-10-03 17:02:10|194465.7|194415.7|194482.6|194432.6|194482.6|194432.6|194465.7|194415.7|19
1727974940000|2024-10-03 17:02:20|194483.7|194433.7|194490.6|194440.6|194492|194442|194481.4|194431.4|14
1727974950000|2024-10-03 17:02:30|194490.1|194440.1|194546.3|194421.3|194549.2|194446.8|194486.6|194421.3|10
1727974960000|2024-10-03 17:02:40|194550.4|194425.4|194549.9|194424.9|194556.6|194431.6|194543.7|194418.7|24
1727974970000|2024-10-03 17:02:50|194551.7|194426.7|194553.1|194428.1|194553.9|194428.9|194548|194423|7
1727974980000|2024-10-03 17:03:00|194547.6|194422.6|194523|194473|194558.2|194473|194503.2|194422.6|13
1727974990000|2024-10-03 17:03:10|194521.7|194471.7|194521.6|194471.6|194521.7|194471.7|194516.7|194466.7|6
1727975000000|2024-10-03 17:03:20|194520.3|194470.3|194521.8|194471.8|194521.8|194471.8|194520.3|194470.3|2
1727975010000|2024-10-03 17:03:30|194520.7|194470.7|194521.8|194471.8|194521.8|194471.8|194520.7|194470.7|4
1727975020000|2024-10-03 17:03:40|194525.3|194475.3|194552|194502|194556.6|194506.6|194525.3|194475.3|25
1727975030000|2024-10-03 17:03:50|194553.2|194503.2|194551.8|194501.8|194556.4|194506.4|194550.4|194500.4|32
1727975040000|2024-10-03 17:04:00|194554.1|194504.1|194552.1|194502.1|194556.8|194506.8|194549.3|194499.3|25
1727975050000|2024-10-03 17:04:10|194553.2|194503.2|194548.1|194498.1|194554.1|194504.1|194546|194496|25
1727975060000|2024-10-03 17:04:20|194549.9|194499.9|194597.1|194472.1|194597.1|194499.9|194547.9|194465.5|15
1727975070000|2024-10-03 17:04:30|194595.5|194470.5|194593.1|194468.1|194597.2|194472.2|194590.8|194465.8|9
1727975080000|2024-10-03 17:04:40|194592|194467|194593.2|194468.2|194593.2|194468.2|194590.3|194465.3|4
1727975090000|2024-10-03 17:04:50|194592|194467|194520.3|194470.3|194592|194470.7|194519.1|194463.4|6
1727975100000|2024-10-03 17:05:00|194517.9|194467.9|194503.1|194453.1|194517.9|194467.9|194484.9|194434.9|21
1727975110000|2024-10-03 17:05:10|194501.4|194451.4|194499.2|194449.2|194502.8|194452.8|194494.1|194444.1|13
1727975120000|2024-10-03 17:05:20|194500.6|194450.6|194500.9|194450.9|194501.3|194451.3|194497.8|194447.8|16
1727975130000|2024-10-03 17:05:30|194499.6|194449.6|194501.1|194451.1|194502|194452|194491.4|194441.4|16
1727975140000|2024-10-03 17:05:40|194499.9|194449.9|194499.4|194449.4|194500.2|194450.2|194495.1|194445.1|8
1727975150000|2024-10-03 17:05:50|194501.1|194451.1|194503.4|194453.4|194504.1|194454.1|194501.1|194451.1|9
1727975160000|2024-10-03 17:06:00|194498.3|194448.3|194481.1|194431.1|194546.5|194456.2|194476.6|194387.4|26
1727975170000|2024-10-03 17:06:10|194482.4|194432.4|194483.5|194433.5|194484.3|194434.3|194474.2|194424.2|12
1727975180000|2024-10-03 17:06:20|194480.1|194430.1|194480.5|194430.5|194483.4|194433.4|194474.6|194424.6|10
1727975190000|2024-10-03 17:06:30|194483.1|194433.1|194484.3|194434.3|194485.4|194435.4|194478.9|194428.9|10
1727975200000|2024-10-03 17:06:40|194485.2|194435.2|194533.4|194408.4|194534|194456.6|194485.2|194408.4|17
1727975210000|2024-10-03 17:06:50|194535.1|194410.1|194477.5|194427.5|194538.2|194429.4|194474.9|194410.1|9
1727975220000|2024-10-03 17:07:00|194474.2|194424.2|194472.5|194422.5|194477.2|194427.2|194466.7|194416.7|14
1727975230000|2024-10-03 17:07:10|194465.4|194415.4|194470.4|194420.4|194475.2|194425.2|194465.4|194415.4|12
1727975240000|2024-10-03 17:07:20|194471.5|194421.5|194475|194425|194475|194425|194471|194421|8
1727975250000|2024-10-03 17:07:30|194476.2|194426.2|194534|194409|194534|194441|194474|194403.2|9
1727975260000|2024-10-03 17:07:40|194535.6|194410.6|194524.6|194399.6|194535.6|194410.6|194524.6|194399.6|4
1727975270000|2024-10-03 17:07:50|194527.1|194402.1|194523.7|194398.7|194529.1|194404.1|194523.7|194398.7|3
1727975280000|2024-10-03 17:08:00|194497.2|194372.2|194500|194375|194500.7|194375.7|194482.1|194357.1|14
1727975290000|2024-10-03 17:08:10|194502.1|194377.1|194406.3|194281.3|194502.1|194377.1|194406.3|194281.3|12
1727975300000|2024-10-03 17:08:20|194408|194283|194392.6|194267.6|194408|194283|194389.8|194264.8|15
1727975310000|2024-10-03 17:08:30|194394.2|194269.2|194392.1|194342.1|194401.6|194342.1|194363.1|194269.2|29
1727975320000|2024-10-03 17:08:40|194390.7|194340.7|194387.2|194337.2|194394.1|194344.1|194383.4|194333.4|20
1727975330000|2024-10-03 17:08:50|194387.4|194337.4|194369.8|194319.8|194387.4|194337.4|194357.8|194307.8|21
1727975340000|2024-10-03 17:09:00|194371.9|194321.9|194357.4|194307.4|194371.9|194321.9|194352.4|194302.4|15
1727975350000|2024-10-03 17:09:10|194358.6|194308.6|194357.3|194307.3|194361.4|194311.4|194357.2|194307.2|12
1727975360000|2024-10-03 17:09:20|194354.4|194304.4|194361|194311|194374.7|194324.7|194354.4|194304.4|16
1727975370000|2024-10-03 17:09:30|194359.3|194309.3|194399.6|194349.6|194401.8|194351.8|194358.7|194308.7|13
1727975380000|2024-10-03 17:09:40|194397.3|194347.3|194421.4|194371.4|194428.3|194378.3|194397.3|194347.3|22
1727975390000|2024-10-03 17:09:50|194421.7|194371.7|194420.2|194370.2|194422.7|194372.7|194411.7|194361.7|15
1727975400000|2024-10-03 17:10:00|194411.1|194361.1|194423.6|194373.6|194423.6|194373.6|194411.1|194361.1|6
1727975410000|2024-10-03 17:10:10|194425.1|194375.1|194473.2|194423.2|194475|194425|194425.1|194375.1|27
1727975420000|2024-10-03 17:10:20|194474.2|194424.2|194473.2|194423.2|194480.1|194430.1|194472.7|194422.7|20
1727975430000|2024-10-03 17:10:30|194472.4|194422.4|194471.3|194421.3|194472.4|194422.4|194465.2|194415.2|13
1727975440000|2024-10-03 17:10:40|194469.7|194419.7|194469.8|194419.8|194474|194424|194463.2|194413.2|19
1727975450000|2024-10-03 17:10:50|194468.9|194418.9|194507.4|194382.4|194507.4|194418.9|194468.9|194380.3|4
1727975460000|2024-10-03 17:11:00|194504.6|194379.6|194512.4|194387.4|194514.8|194389.8|194497.4|194372.4|9
1727975470000|2024-10-03 17:11:10|194514.2|194389.2|194530.4|194405.4|194551.8|194426.8|194514.2|194389.2|18
1727975480000|2024-10-03 17:11:20|194527.4|194402.4|194529.6|194404.6|194532.1|194407.1|194527.1|194402.1|6
1727975490000|2024-10-03 17:11:30|194530.4|194405.4|194561.2|194436.2|194561.2|194436.2|194524.4|194399.4|8
1727975500000|2024-10-03 17:11:40|194562.3|194437.3|194564.8|194439.8|194564.8|194439.8|194562.3|194437.3|2
1727975510000|2024-10-03 17:11:50|194559.3|194434.3|194559.2|194434.2|194559.3|194434.3|194559.2|194434.2|2
1727975520000|2024-10-03 17:12:00|194559|194434|194559|194434|194559|194434|194559|194434|1
1727975530000|2024-10-03 17:12:10|194558.9|194433.9|194558.9|194433.9|194558.9|194433.9|194558.9|194433.9|1
1727975550000|2024-10-03 17:12:30|194576.6|194451.6|194559.5|194434.5|194576.6|194451.6|194558|194433|7
1727975570000|2024-10-03 17:12:50|194558.1|194433.1|194558.1|194433.1|194558.1|194433.1|194558.1|194433.1|1
1727975580000|2024-10-03 17:13:00|194558|194433|194558|194433|194558|194433|194558|194433|1
1727975590000|2024-10-03 17:13:10|194556.5|194431.5|194556.5|194431.5|194556.5|194431.5|194556.5|194431.5|1
1727975600000|2024-10-03 17:13:20|194511|194461|194511|194461|194511|194461|194511|194461|1
1727975610000|2024-10-03 17:13:30|194558.6|194433.6|194594.8|194469.8|194600|194475|194557.3|194432.3|6
1727975620000|2024-10-03 17:13:40|194595.2|194470.2|194567.7|194517.7|194607.2|194526.9|194553.3|194468.4|35
1727975630000|2024-10-03 17:13:50|194559.1|194509.1|194561.6|194511.6|194577.4|194527.4|194553.1|194503.1|22
1727975640000|2024-10-03 17:14:00|194559.9|194509.9|194464.6|194414.6|194566.3|194516.3|194453.7|194389.8|29
1727975650000|2024-10-03 17:14:10|194460.6|194410.6|194469.4|194419.4|194470.8|194420.8|194460.6|194410.6|21
1727975660000|2024-10-03 17:14:20|194471.6|194421.6|194504.3|194379.3|194504.4|194424.5|194471.6|194377.6|9
1727975670000|2024-10-03 17:14:30|194502.6|194377.6|194490.9|194365.9|194504.3|194379.3|194488.2|194363.2|15
1727975680000|2024-10-03 17:14:40|194489.3|194364.3|194492.6|194367.6|194492.6|194367.6|194489.3|194364.3|18
1727975690000|2024-10-03 17:14:50|194491.1|194366.1|194489|194364|194491.1|194366.1|194486.1|194361.1|11
1727975700000|2024-10-03 17:15:00|194487.2|194362.2|194478.6|194353.6|194487.2|194362.2|194472.1|194347.1|11
1727975710000|2024-10-03 17:15:10|194477|194352|194478.3|194353.3|194478.3|194353.3|194475.4|194350.4|6
1727975720000|2024-10-03 17:15:20|194475.6|194350.6|194453.4|194328.4|194475.6|194350.6|194423.3|194298.3|15
1727975730000|2024-10-03 17:15:30|194453.1|194328.1|194453.1|194328.1|194464|194339|194447.6|194322.6|17
1727975740000|2024-10-03 17:15:40|194449.5|194324.5|194484.6|194359.6|194486.3|194361.3|194449.5|194324.5|33
1727975750000|2024-10-03 17:15:50|194486.1|194361.1|194490.4|194365.4|194490.4|194365.4|194482.1|194357.1|15
1727975760000|2024-10-03 17:16:00|194477.6|194352.6|194517.5|194392.5|194517.5|194392.5|194470.1|194345.1|19
1727975770000|2024-10-03 17:16:10|194517.2|194392.2|194459.5|194409.5|194517.2|194413.9|194455.9|194387.9|17
1727975780000|2024-10-03 17:16:20|194460.9|194410.9|194463.2|194413.2|194466.7|194416.7|194459.7|194409.7|6
1727975790000|2024-10-03 17:16:30|194461.7|194411.7|194474.6|194424.6|194479.6|194429.6|194456.4|194406.4|21
1727975800000|2024-10-03 17:16:40|194475.5|194425.5|194457.8|194407.8|194503.2|194435.7|194457.8|194378.2|26
1727975810000|2024-10-03 17:16:50|194461.5|194411.5|194470.5|194420.5|194475|194425|194461.5|194411.5|23
1727975820000|2024-10-03 17:17:00|194482|194432|194488.1|194438.1|194488.1|194438.1|194475.5|194425.5|20
1727975830000|2024-10-03 17:17:10|194488.4|194438.4|194516.5|194466.5|194516.5|194466.5|194486.7|194436.7|24
1727975840000|2024-10-03 17:17:20|194514.7|194464.7|194520.3|194470.3|194532.3|194482.3|194508.5|194458.5|25
1727975850000|2024-10-03 17:17:30|194518.7|194468.7|194515|194465|194518.7|194468.7|194512.8|194462.8|14
1727975860000|2024-10-03 17:17:40|194513.1|194463.1|194515.1|194465.1|194521|194471|194513.1|194463.1|15
1727975870000|2024-10-03 17:17:50|194510.4|194460.4|194537|194412|194543.8|194460.4|194491.5|194412|24
1727975880000|2024-10-03 17:18:00|194532.7|194407.7|194541|194416|194545|194452.5|194493|194407.7|21
1727975890000|2024-10-03 17:18:10|194539.3|194414.3|194592.5|194467.5|194597.4|194472.4|194539.3|194414.3|21
1727975900000|2024-10-03 17:18:20|194585.7|194460.7|194561.4|194436.4|194588.3|194463.3|194554.9|194429.9|23
1727975910000|2024-10-03 17:18:30|194560.9|194435.9|194560.3|194435.3|194560.9|194435.9|194559|194434|5
1727975920000|2024-10-03 17:18:40|194559|194434|194560|194435|194560.8|194435.8|194558|194433|9
1727975930000|2024-10-03 17:18:50|194561.4|194436.4|194583.5|194458.5|194583.5|194458.5|194559.8|194434.8|9
1727975940000|2024-10-03 17:19:00|194568.9|194443.9|194570|194520|194575.4|194525.4|194554.1|194443.9|21
1727975950000|2024-10-03 17:19:10|194568.4|194518.4|194569|194519|194569|194519|194568.4|194518.4|2
1727975960000|2024-10-03 17:19:20|194570.2|194520.2|194564.6|194514.6|194570.2|194520.2|194563.8|194513.8|5
1727975970000|2024-10-03 17:19:30|194566.1|194516.1|194566.3|194516.3|194570.3|194520.3|194564.5|194514.5|7
1727975980000|2024-10-03 17:19:40|194567.6|194517.6|194568.3|194518.3|194570.3|194520.3|194564.6|194514.6|10
1727975990000|2024-10-03 17:19:50|194566.1|194516.1|194568.5|194518.5|194575.1|194525.1|194566.1|194516.1|12
1727976000000|2024-10-03 17:20:00|194566.9|194516.9|194531.4|194481.4|194566.9|194516.9|194528.9|194478.9|13
1727976010000|2024-10-03 17:20:10|194532.7|194482.7|194546.1|194496.1|194547.7|194497.7|194532.7|194482.7|12
1727976020000|2024-10-03 17:20:20|194544.6|194494.6|194534.2|194409.2|194544.6|194494.6|194496.7|194409.2|26
1727976030000|2024-10-03 17:20:30|194538.2|194413.2|194473.4|194348.4|194546.2|194421.2|194470.7|194345.7|29
1727976040000|2024-10-03 17:20:40|194472.2|194347.2|194459.3|194334.3|194474.3|194349.3|194459.3|194334.3|8
1727976050000|2024-10-03 17:20:50|194457.4|194332.4|194494.3|194369.3|194499.3|194374.3|194457.4|194332.4|19
1727976060000|2024-10-03 17:21:00|194492.8|194367.8|194492.9|194367.9|194494.8|194369.8|194492.8|194367.8|4
1727976070000|2024-10-03 17:21:10|194497.3|194372.3|194393.3|194343.3|194497.3|194372.3|194393.3|194323.2|12
1727976080000|2024-10-03 17:21:20|194391.2|194341.2|194393.4|194343.4|194393.7|194343.7|194391|194341|7
1727976090000|2024-10-03 17:21:30|194390.3|194340.3|194420.7|194295.7|194454|194342.3|194390.3|194295.7|16
1727976100000|2024-10-03 17:21:40|194422.6|194297.6|194419.5|194294.5|194422.6|194297.6|194419.2|194294.2|6
1727976110000|2024-10-03 17:21:50|194423.8|194298.8|194456.3|194331.3|194458.5|194333.5|194418.3|194293.3|11
1727976120000|2024-10-03 17:22:00|194459.5|194334.5|194458.4|194333.4|194461.5|194336.5|194456.7|194331.7|11
1727976130000|2024-10-03 17:22:10|194460.2|194335.2|194458.7|194333.7|194460.2|194335.2|194458.4|194333.4|3
1727976140000|2024-10-03 17:22:20|194460.3|194335.3|194458.2|194333.2|194460.3|194335.3|194458.2|194333.2|2
1727976150000|2024-10-03 17:22:30|194460.1|194335.1|194460.1|194335.1|194460.1|194335.1|194460.1|194335.1|1
1727976160000|2024-10-03 17:22:40|194456|194331|194466.8|194341.8|194467.6|194342.6|194456|194331|9
1727976170000|2024-10-03 17:22:50|194464.3|194339.3|194464.5|194339.5|194468|194343|194463.8|194338.8|9
1727976180000|2024-10-03 17:23:00|194461.7|194336.7|194460|194335|194461.7|194336.7|194460|194335|2
1727976190000|2024-10-03 17:23:10|194458.3|194333.3|194436.8|194311.8|194458.3|194333.3|194432.9|194307.9|23
1727976200000|2024-10-03 17:23:20|194437.6|194312.6|194399.2|194349.2|194448.9|194350.1|194395.4|194312.6|17
1727976210000|2024-10-03 17:23:30|194397.7|194347.7|194408.2|194358.2|194413.9|194363.9|194381.9|194331.9|11
1727976220000|2024-10-03 17:23:40|194410.2|194360.2|194406.7|194356.7|194410.2|194360.2|194406.7|194356.7|4
1727976230000|2024-10-03 17:23:50|194409.8|194359.8|194409.8|194359.8|194410.5|194360.5|194408.1|194358.1|4
1727976240000|2024-10-03 17:24:00|194408.1|194358.1|194408.7|194358.7|194416|194366|194406.9|194356.9|11
1727976250000|2024-10-03 17:24:10|194412.4|194362.4|194412.7|194362.7|194415.3|194365.3|194408.7|194358.7|5
1727976260000|2024-10-03 17:24:20|194414.9|194364.9|194412.9|194362.9|194414.9|194364.9|194412.9|194362.9|2
1727976270000|2024-10-03 17:24:30|194452.4|194327.4|194412.5|194362.5|194452.4|194376|194403.4|194327.4|28
1727976280000|2024-10-03 17:24:40|194412.6|194362.6|194450.7|194325.7|194454.2|194364|194410.4|194325.7|7
1727976290000|2024-10-03 17:24:50|194451.9|194326.9|194451.9|194326.9|194454|194329|194450.8|194325.8|5
1727976300000|2024-10-03 17:25:00|194450.3|194325.3|194447.8|194322.8|194454.6|194329.6|194447.8|194322.8|5
1727976310000|2024-10-03 17:25:10|194450.7|194325.7|194450.7|194325.7|194450.7|194325.7|194450.7|194325.7|1
1727976320000|2024-10-03 17:25:20|194449|194324|194445|194320|194449|194324|194445|194320|3
1727976330000|2024-10-03 17:25:30|194446.7|194321.7|194428|194303|194446.7|194321.7|194417.2|194292.2|17
1727976340000|2024-10-03 17:25:40|194426|194301|194425.8|194300.8|194428|194303|194413.8|194288.8|19
1727976350000|2024-10-03 17:25:50|194424.7|194299.7|194427|194302|194429.7|194304.7|194419.4|194294.4|16
1727976360000|2024-10-03 17:26:00|194426|194301|194424.1|194299.1|194432|194307|194405.1|194280.1|26
1727976370000|2024-10-03 17:26:10|194423.4|194298.4|194403|194278|194426.1|194301.1|194390.7|194265.7|14
1727976380000|2024-10-03 17:26:20|194401.1|194276.1|194444.8|194319.8|194464.3|194339.3|194401.1|194276.1|24
1727976390000|2024-10-03 17:26:30|194448.5|194323.5|194441.6|194316.6|194450|194325|194441.6|194316.6|15
1727976400000|2024-10-03 17:26:40|194439.9|194314.9|194432|194307|194442|194317|194429.6|194304.6|28
1727976410000|2024-10-03 17:26:50|194433.9|194308.9|194432.5|194307.5|194438.1|194313.1|194429.7|194304.7|22
1727976420000|2024-10-03 17:27:00|194433.3|194308.3|194499.7|194374.7|194499.7|194374.7|194429.1|194304.1|24
1727976430000|2024-10-03 17:27:10|194494.8|194369.8|194491.3|194366.3|194499.3|194374.3|194491.3|194366.3|16
1727976440000|2024-10-03 17:27:20|194493.3|194368.3|194486.5|194361.5|194500.7|194405.8|194455.1|194354.7|16
1727976450000|2024-10-03 17:27:30|194486.7|194361.7|194508.8|194383.8|194508.8|194383.8|194486.7|194361.7|12
1727976460000|2024-10-03 17:27:40|194512.6|194387.6|194542.6|194417.6|194547.3|194457.4|194487.9|194387.6|28
1727976470000|2024-10-03 17:27:50|194539.4|194414.4|194539.6|194414.6|194542.9|194417.9|194535.4|194410.4|26
1727976480000|2024-10-03 17:28:00|194538|194413|194537.9|194412.9|194540.3|194415.3|194509.7|194384.7|35
1727976490000|2024-10-03 17:28:10|194539.5|194414.5|194543.2|194418.2|194554.7|194429.7|194539.5|194414.5|36
1727976500000|2024-10-03 17:28:20|194546|194421|194581.8|194456.8|194590.2|194465.2|194546|194421|28
1727976510000|2024-10-03 17:28:30|194589.5|194464.5|194578.8|194453.8|194589.5|194464.5|194577.8|194452.8|29
1727976520000|2024-10-03 17:28:40|194582.1|194457.1|194579.9|194454.9|194583.6|194458.6|194574.8|194449.8|22
1727976530000|2024-10-03 17:28:50|194579|194454|194576.8|194451.8|194583.7|194458.7|194570.1|194445.1|21
1727976540000|2024-10-03 17:29:00|194578|194453|194578.6|194453.6|194580.4|194455.4|194574.3|194449.3|19
1727976550000|2024-10-03 17:29:10|194578.7|194453.7|194569.9|194444.9|194580.5|194455.5|194568.4|194443.4|12
1727976560000|2024-10-03 17:29:20|194568.2|194443.2|194548|194498|194590.3|194502.3|194545.6|194443.2|15
1727976570000|2024-10-03 17:29:30|194546.7|194496.7|194543.3|194493.3|194546.7|194496.7|194539.5|194489.5|17
1727976580000|2024-10-03 17:29:40|194541.6|194491.6|194544.5|194494.5|194544.5|194494.5|194534.9|194484.9|14
1727976590000|2024-10-03 17:29:50|194542.9|194492.9|194549.7|194499.7|194554.1|194504.1|194536.4|194486.4|9
1727976600000|2024-10-03 17:30:00|194550.6|194500.6|194566.8|194516.8|194571.2|194521.2|194549.3|194499.3|17
1727976610000|2024-10-03 17:30:10|194565.4|194515.4|194591.6|194466.6|194594.5|194515.4|194554.9|194466.6|5
1727976620000|2024-10-03 17:30:20|194589.9|194464.9|194584|194459|194593.5|194468.5|194582.5|194457.5|16
1727976630000|2024-10-03 17:30:30|194585.7|194460.7|194448.6|194398.6|194585.7|194460.7|194448.6|194398.6|15
1727976640000|2024-10-03 17:30:40|194450.4|194400.4|194491.3|194366.3|194491.8|194400.4|194450.4|194348.3|22
1727976650000|2024-10-03 17:30:50|194488.7|194363.7|194409.7|194359.7|194490.8|194367.7|194409.3|194359.3|17
1727976660000|2024-10-03 17:31:00|194409.6|194359.6|194400.4|194350.4|194410.9|194360.9|194390.8|194340.8|20
1727976670000|2024-10-03 17:31:10|194398.6|194348.6|194387.7|194337.7|194398.6|194348.6|194384.6|194334.6|32
1727976680000|2024-10-03 17:31:20|194388.1|194338.1|194397.8|194347.8|194397.8|194347.8|194384.1|194334.1|20
1727976690000|2024-10-03 17:31:30|194400.3|194350.3|194380.8|194330.8|194400.3|194350.3|194379.1|194329.1|23
1727976700000|2024-10-03 17:31:40|194386.4|194336.4|194379.1|194329.1|194395.3|194345.3|194372.5|194322.5|26
1727976710000|2024-10-03 17:31:50|194377.6|194327.6|194425.8|194300.8|194429.6|194343.6|194373.3|194298.4|18
1727976720000|2024-10-03 17:32:00|194424|194299|194421.9|194296.9|194427.8|194302.8|194418.9|194293.9|21
1727976730000|2024-10-03 17:32:10|194421|194296|194427.9|194302.9|194427.9|194302.9|194414.5|194289.5|14
1727976740000|2024-10-03 17:32:20|194425.9|194300.9|194422.7|194297.7|194428.5|194303.5|194420.5|194295.5|17
1727976750000|2024-10-03 17:32:30|194420.7|194295.7|194388.6|194338.6|194422.5|194340.1|194384.2|194293.6|12
1727976760000|2024-10-03 17:32:40|194391.8|194341.8|194388|194338|194394.5|194344.5|194384.8|194334.8|25
1727976770000|2024-10-03 17:32:50|194390.5|194340.5|194464.9|194414.9|194466.1|194416.1|194390.5|194340.5|25
1727976780000|2024-10-03 17:33:00|194466|194416|194471.4|194421.4|194481.4|194431.4|194460.4|194410.4|27
1727976790000|2024-10-03 17:33:10|194475.5|194425.5|194465.9|194415.9|194475.5|194425.5|194462|194412|26
1727976800000|2024-10-03 17:33:20|194462.3|194412.3|194460.4|194410.4|194465.1|194415.1|194460.4|194410.4|13
1727976810000|2024-10-03 17:33:30|194463.3|194413.3|194458.2|194408.2|194464.2|194414.2|194455.7|194405.7|28
1727976820000|2024-10-03 17:33:40|194460.1|194410.1|194430|194380|194460.3|194410.3|194428.3|194378.3|24
1727976830000|2024-10-03 17:33:50|194428.2|194378.2|194412.8|194362.8|194429.8|194379.8|194412.8|194362.8|9
1727976840000|2024-10-03 17:34:00|194404.3|194354.3|194406|194356|194411|194361|194395.3|194345.3|24
1727976850000|2024-10-03 17:34:10|194403.6|194353.6|194399|194349|194412.6|194362.6|194394.5|194344.5|21
1727976860000|2024-10-03 17:34:20|194400.4|194350.4|194369.6|194319.6|194402.4|194352.4|194365|194315|14
1727976870000|2024-10-03 17:34:30|194373.6|194323.6|194384.4|194334.4|194386.2|194336.2|194371.3|194321.3|26
1727976880000|2024-10-03 17:34:40|194383.9|194333.9|194375.6|194325.6|194383.9|194333.9|194372.8|194322.8|23
1727976890000|2024-10-03 17:34:50|194377|194327|194378.6|194328.6|194379.9|194329.9|194374.5|194324.5|8
1727976900000|2024-10-03 17:35:00|194371.3|194321.3|194384.3|194334.3|194384.3|194334.3|194371.3|194321.3|18
1727976910000|2024-10-03 17:35:10|194382.2|194332.2|194395|194345|194395|194345|194379.1|194329.1|10
1727976920000|2024-10-03 17:35:20|194392.9|194342.9|194393.7|194343.7|194395.2|194345.2|194391.3|194341.3|4
1727976930000|2024-10-03 17:35:30|194396.2|194346.2|194392.4|194342.4|194396.2|194346.2|194384.3|194334.3|15
1727976940000|2024-10-03 17:35:40|194394.9|194344.9|194393.2|194343.2|194394.9|194344.9|194388.3|194338.3|17
1727976950000|2024-10-03 17:35:50|194395|194345|194398.2|194348.2|194399.4|194349.4|194385.9|194335.9|11
1727976960000|2024-10-03 17:36:00|194397.9|194347.9|194442|194392|194472.7|194422.7|194395.3|194345.3|31
1727976970000|2024-10-03 17:36:10|194441.7|194391.7|194478.5|194353.5|194488.5|194394|194438.6|194350.1|23
1727976980000|2024-10-03 17:36:20|194480.3|194355.3|194502.5|194377.5|194502.6|194377.6|194475.9|194350.9|10
1727976990000|2024-10-03 17:36:30|194498.2|194373.2|194494.2|194369.2|194498.2|194373.2|194489.7|194364.7|13
1727977000000|2024-10-03 17:36:40|194491.7|194366.7|194449.2|194399.2|194504.9|194399.2|194449.2|194364.5|29
1727977010000|2024-10-03 17:36:50|194453.5|194403.5|194451|194401|194491.1|194406.8|194450.4|194356.9|17
1727977020000|2024-10-03 17:37:00|194448.1|194398.1|194452.5|194402.5|194458.3|194408.3|194445.2|194395.2|14
1727977030000|2024-10-03 17:37:10|194457.9|194407.9|194455.1|194405.1|194467.7|194417.7|194444.6|194394.6|30
1727977040000|2024-10-03 17:37:20|194449.3|194399.3|194456.8|194406.8|194501.6|194414.1|194448.9|194374.6|35
1727977050000|2024-10-03 17:37:30|194458.9|194408.9|194452.9|194402.9|194458.9|194408.9|194446.6|194396.6|31
1727977060000|2024-10-03 17:37:40|194452.8|194402.8|194447.7|194397.7|194461.7|194411.7|194444.1|194394.1|33
1727977070000|2024-10-03 17:37:50|194452.5|194402.5|194453.1|194403.1|194461.8|194411.8|194445.4|194395.4|36
1727977080000|2024-10-03 17:38:00|194454.7|194404.7|194452.5|194402.5|194461.6|194411.6|194446|194396|37
1727977090000|2024-10-03 17:38:10|194454.8|194404.8|194456.2|194406.2|194461.2|194411.2|194451.9|194401.9|24
1727977100000|2024-10-03 17:38:20|194457.9|194407.9|194452|194402|194460.1|194410.1|194452|194402|22
1727977110000|2024-10-03 17:38:30|194458.2|194408.2|194452.8|194402.8|194460.1|194410.1|194445.7|194395.7|33
1727977120000|2024-10-03 17:38:40|194450.5|194400.5|194402.9|194352.9|194455.7|194405.7|194387.5|194337.5|36
1727977130000|2024-10-03 17:38:50|194408.3|194358.3|194392.5|194342.5|194408.3|194358.3|194390.3|194340.3|35
1727977140000|2024-10-03 17:39:00|194392.2|194342.2|194384|194334|194392.2|194342.2|194380.9|194330.9|35
1727977150000|2024-10-03 17:39:10|194386.6|194336.6|194428.2|194378.2|194438|194388|194384.1|194334.1|30
1727977160000|2024-10-03 17:39:20|194426.4|194376.4|194420.6|194370.6|194426.4|194376.4|194420.3|194370.3|14
1727977170000|2024-10-03 17:39:30|194421.5|194371.5|194426.9|194376.9|194432.3|194382.3|194420.1|194370.1|24
1727977180000|2024-10-03 17:39:40|194422.4|194372.4|194429.4|194379.4|194430.2|194380.2|194422.4|194372.4|26
1727977190000|2024-10-03 17:39:50|194427.1|194377.1|194428.7|194378.7|194430.3|194380.3|194426|194376|26
1727977200000|2024-10-03 17:40:00|194423.7|194373.7|194418.1|194368.1|194427.7|194377.7|194417.4|194367.4|15
1727977210000|2024-10-03 17:40:10|194417.4|194367.4|194427.8|194302.8|194428.2|194369.7|194380.4|194301.4|23
1727977220000|2024-10-03 17:40:20|194426.7|194301.7|194370.3|194320.3|194430.4|194348.4|194356.1|194297.8|29
1727977230000|2024-10-03 17:40:30|194370.1|194320.1|194368.1|194318.1|194380.4|194330.4|194365.3|194315.3|28
1727977240000|2024-10-03 17:40:40|194369.5|194319.5|194369.8|194319.8|194373.4|194323.4|194365|194315|29
1727977250000|2024-10-03 17:40:50|194368.5|194318.5|194348.5|194298.5|194371.9|194321.9|194346|194296|24
1727977260000|2024-10-03 17:41:00|194339.7|194289.7|194341.4|194291.4|194358.7|194308.7|194335.2|194285.2|28
1727977270000|2024-10-03 17:41:10|194341|194291|194359.8|194309.8|194359.8|194309.8|194337.1|194287.1|25
1727977280000|2024-10-03 17:41:20|194358.6|194308.6|194356.3|194306.3|194370.2|194320.2|194345.7|194295.7|32
1727977290000|2024-10-03 17:41:30|194355.9|194305.9|194336|194286|194355.9|194305.9|194320.9|194270.9|31
1727977300000|2024-10-03 17:41:40|194336.2|194286.2|194293.4|194243.4|194341.5|194291.5|194287.7|194237.7|25
1727977310000|2024-10-03 17:41:50|194291.7|194241.7|194300.7|194250.7|194304.9|194254.9|194291.7|194241.7|19
1727977320000|2024-10-03 17:42:00|194298.1|194248.1|194303.2|194253.2|194306.6|194256.6|194298.1|194248.1|12
1727977330000|2024-10-03 17:42:10|194296|194246|194301.9|194251.9|194307|194257|194296|194246|16
1727977340000|2024-10-03 17:42:20|194305.5|194255.5|194327.2|194277.2|194334.8|194284.8|194305.5|194255.5|23
1727977350000|2024-10-03 17:42:30|194325.8|194275.8|194343.7|194218.7|194350.1|194277.5|194309.5|194215.5|20
1727977360000|2024-10-03 17:42:40|194307.7|194257.7|194316.5|194266.5|194316.5|194266.5|194306.4|194256.4|32
1727977370000|2024-10-03 17:42:50|194323.2|194273.2|194314.9|194264.9|194323.3|194273.3|194310.7|194260.7|22
1727977380000|2024-10-03 17:43:00|194311.6|194261.6|194348.1|194223.1|194350|194266|194310.3|194216.6|25
1727977390000|2024-10-03 17:43:10|194348.9|194223.9|194371.2|194246.2|194383.2|194258.2|194348.9|194223.9|17
1727977400000|2024-10-03 17:43:20|194374.6|194249.6|194377.2|194252.2|194378.6|194253.6|194367.7|194242.7|12
1727977410000|2024-10-03 17:43:30|194374.5|194249.5|194374|194249|194374.5|194249.5|194373|194248|3
1727977420000|2024-10-03 17:43:40|194376.2|194251.2|194385.3|194260.3|194385.3|194260.3|194376.2|194251.2|17
1727977430000|2024-10-03 17:43:50|194386.8|194261.8|194389.3|194264.3|194399.3|194274.3|194386.8|194261.8|6
1727977440000|2024-10-03 17:44:00|194388|194263|194417.3|194292.3|194422.8|194297.8|194388|194263|15
1727977450000|2024-10-03 17:44:10|194415.7|194290.7|194415.7|194290.7|194415.7|194290.7|194415.7|194290.7|1
1727977460000|2024-10-03 17:44:20|194415.6|194290.6|194416.1|194291.1|194419.3|194294.3|194415.6|194290.6|7
1727977470000|2024-10-03 17:44:30|194416.6|194291.6|194397.3|194272.3|194416.6|194291.6|194397.3|194272.3|14
1727977480000|2024-10-03 17:44:40|194398.7|194273.7|194398.6|194273.6|194398.7|194273.7|194393.8|194268.8|7
1727977490000|2024-10-03 17:44:50|194358.6|194308.6|194387.8|194337.8|194387.8|194337.8|194358.6|194308.6|8
1727977500000|2024-10-03 17:45:00|194386.3|194336.3|194376.6|194326.6|194386.3|194336.3|194374.4|194324.4|9
1727977510000|2024-10-03 17:45:10|194373.4|194323.4|194406.8|194281.8|194408.9|194323.4|194370.8|194281.8|4
1727977520000|2024-10-03 17:45:20|194409.5|194284.5|194389.4|194264.4|194409.5|194284.5|194386.5|194261.5|10
1727977530000|2024-10-03 17:45:30|194387.6|194262.6|194365.9|194240.9|194387.6|194262.6|194363.2|194238.2|7
1727977540000|2024-10-03 17:45:40|194368.4|194243.4|194369.4|194244.4|194371.7|194246.7|194368.4|194243.4|4
1727977550000|2024-10-03 17:45:50|194371.3|194246.3|194388.5|194263.5|194393.6|194268.6|194371.3|194246.3|12
1727977560000|2024-10-03 17:46:00|194390.1|194265.1|194392.9|194267.9|194398.9|194273.9|194382.6|194257.6|12
1727977570000|2024-10-03 17:46:10|194393|194268|194381.2|194331.2|194407.1|194331.2|194373.6|194268|11
1727977580000|2024-10-03 17:46:20|194378.4|194328.4|194381.1|194331.1|194381.1|194331.1|194378.4|194328.4|2
1727977590000|2024-10-03 17:46:30|194378.9|194328.9|194348.3|194298.3|194395.9|194330.6|194343.1|194270.9|22
1727977600000|2024-10-03 17:46:40|194345.5|194295.5|194345.8|194295.8|194347.4|194297.4|194337.7|194287.7|18
1727977610000|2024-10-03 17:46:50|194343.7|194293.7|194348.5|194298.5|194348.7|194298.7|194342.7|194292.7|21
1727977620000|2024-10-03 17:47:00|194347|194297|194347|194297|194358.5|194308.5|194341.8|194291.8|25
1727977630000|2024-10-03 17:47:10|194348.8|194298.8|194343.3|194293.3|194350.2|194300.2|194334.3|194284.3|13
1727977640000|2024-10-03 17:47:20|194341.9|194291.9|194344.5|194294.5|194346.2|194296.2|194341.9|194291.9|12
1727977650000|2024-10-03 17:47:30|194344.3|194294.3|194393.4|194268.4|194395.3|194295.4|194337.4|194266.9|16
1727977660000|2024-10-03 17:47:40|194394.1|194269.1|194397.5|194272.5|194401.3|194276.3|194394.1|194269.1|4
1727977670000|2024-10-03 17:47:50|194398.5|194273.5|194398.1|194273.1|194406.3|194281.3|194391.3|194266.3|15
1727977680000|2024-10-03 17:48:00|194391.3|194266.3|194389.8|194264.8|194394.7|194269.7|194384.7|194259.7|11
1727977690000|2024-10-03 17:48:10|194384.1|194259.1|194392.5|194267.5|194392.5|194267.5|194383.9|194258.9|4
1727977700000|2024-10-03 17:48:20|194384.3|194259.3|194399|194274|194400.7|194275.7|194383.8|194258.8|17
1727977710000|2024-10-03 17:48:30|194392.7|194267.7|194399.9|194274.9|194399.9|194274.9|194392.7|194267.7|4
1727977720000|2024-10-03 17:48:40|194391.9|194266.9|194397.9|194272.9|194397.9|194272.9|194391.9|194266.9|4
1727977730000|2024-10-03 17:48:50|194395.2|194270.2|194400.5|194275.5|194400.5|194275.5|194392.5|194267.5|5
1727977740000|2024-10-03 17:49:00|194400.3|194275.3|194395.2|194270.2|194411.5|194286.5|194391.9|194266.9|10
1727977750000|2024-10-03 17:49:10|194398.3|194273.3|194387.6|194262.6|194398.3|194273.3|194377.8|194252.8|8
1727977760000|2024-10-03 17:49:20|194392.5|194267.5|194383.7|194258.7|194392.5|194267.5|194376.8|194251.8|10
1727977770000|2024-10-03 17:49:30|194376.7|194251.7|194383.1|194258.1|194387.1|194262.1|194376.7|194251.7|13
1727977780000|2024-10-03 17:49:40|194386|194261|194385.8|194260.8|194389|194264|194378.3|194253.3|19
1727977790000|2024-10-03 17:49:50|194388.6|194263.6|194386|194261|194388.9|194263.9|194386|194261|5
1727977800000|2024-10-03 17:50:00|194377.8|194252.8|194383.3|194258.3|194392.6|194297.5|194341.6|194252.8|18
1727977810000|2024-10-03 17:50:10|194383.2|194258.2|194347.4|194297.4|194383.2|194297.4|194338.9|194258.2|10
1727977820000|2024-10-03 17:50:20|194343.9|194293.9|194346.4|194296.4|194346.5|194296.5|194341.3|194291.3|5
1727977830000|2024-10-03 17:50:30|194340.3|194290.3|194344.8|194294.8|194344.8|194294.8|194340.3|194290.3|2
1727977840000|2024-10-03 17:50:40|194339.5|194289.5|194393.6|194268.6|194393.6|194293.1|194339.5|194262.4|7
1727977850000|2024-10-03 17:50:50|194394.6|194269.6|194381.8|194256.8|194396.3|194271.3|194377.3|194252.3|8
1727977860000|2024-10-03 17:51:00|194375.4|194250.4|194377.4|194252.4|194380.8|194255.8|194375.4|194250.4|6
1727977870000|2024-10-03 17:51:10|194380.8|194255.8|194380.8|194255.8|194380.8|194255.8|194380.8|194255.8|1
1727977880000|2024-10-03 17:51:20|194376|194251|194375.9|194250.9|194376|194251|194374.5|194249.5|3
1727977890000|2024-10-03 17:51:30|194374.7|194249.7|194376|194251|194376|194251|194374.7|194249.7|2
1727977900000|2024-10-03 17:51:40|194379.5|194254.5|194373|194248|194379.5|194254.5|194373|194248|4
1727977910000|2024-10-03 17:51:50|194373.7|194248.7|194379.1|194254.1|194379.1|194254.1|194373.7|194248.7|5
1727977920000|2024-10-03 17:52:00|194377.5|194252.5|194340|194215|194377.5|194252.5|194338.3|194213.3|11
1727977930000|2024-10-03 17:52:10|194341.3|194216.3|194339.2|194214.2|194341.3|194216.3|194337.8|194212.8|7
1727977940000|2024-10-03 17:52:20|194335.5|194210.5|194334.6|194209.6|194335.5|194210.5|194334.6|194209.6|2
1727977950000|2024-10-03 17:52:30|194336.9|194211.9|194323.9|194198.9|194341.9|194216.9|194315.3|194190.3|9
1727977960000|2024-10-03 17:52:40|194322.5|194197.5|194282.7|194157.7|194325.8|194200.8|194281.3|194156.3|13
1727977970000|2024-10-03 17:52:50|194278.2|194153.2|194282.6|194157.6|194282.9|194157.9|194277.2|194152.2|11
1727977980000|2024-10-03 17:53:00|194276|194151|194218.7|194168.7|194282.2|194168.7|194218.7|194133.6|13
1727977990000|2024-10-03 17:53:10|194227.1|194177.1|194237.2|194187.2|194245.1|194195.1|194220.1|194170.1|20
1727978000000|2024-10-03 17:53:20|194238|194188|194240.8|194190.8|194242.6|194192.6|194221.7|194171.7|15
1727978010000|2024-10-03 17:53:30|194241.4|194191.4|194229.4|194179.4|194241.4|194191.4|194217.5|194167.5|19
1727978020000|2024-10-03 17:53:40|194233.1|194183.1|194243.8|194193.8|194245.1|194195.1|194217.6|194167.6|8
1727978030000|2024-10-03 17:53:50|194243.7|194193.7|194246.9|194196.9|194248.3|194198.3|194243.7|194193.7|6
1727978040000|2024-10-03 17:54:00|194245|194195|194239.3|194189.3|194247.1|194197.1|194233.7|194183.7|17
1727978050000|2024-10-03 17:54:10|194236.9|194186.9|194216.8|194091.8|194240|194190|194212.8|194087.8|21
1727978060000|2024-10-03 17:54:20|194218.7|194093.7|194214.9|194089.9|194218.7|194093.7|194212.9|194087.9|8
1727978070000|2024-10-03 17:54:30|194213.9|194088.9|194149.2|194024.2|194213.9|194088.9|194092.8|194021.9|27
1727978080000|2024-10-03 17:54:40|194152.5|194027.5|194153|194028|194153|194028|194140.2|194015.2|24
1727978090000|2024-10-03 17:54:50|194150|194025|194150.5|194025.5|194153.9|194028.9|194149.8|194024.8|8
1727978100000|2024-10-03 17:55:00|194146.4|194021.4|194119.4|193994.4|194146.4|194021.4|194104|193979|32
1727978110000|2024-10-03 17:55:10|194123.6|193998.6|194125.3|194000.3|194126.9|194001.9|194118|193993|18
1727978120000|2024-10-03 17:55:20|194159.9|194034.9|194100.8|194050.8|194160.3|194066.3|194098|194005.6|28
1727978130000|2024-10-03 17:55:30|194130.6|194005.6|194101.6|193976.6|194130.6|194056.7|194055.7|193966.6|26
1727978140000|2024-10-03 17:55:40|194104.6|193979.6|194082.6|193957.6|194115.5|193990.5|194080.1|193955.1|16
1727978150000|2024-10-03 17:55:50|194079.9|193954.9|194048.8|193998.8|194087.3|194000.4|194044.3|193954.4|19
1727978160000|2024-10-03 17:56:00|194046.8|193996.8|194050.9|194000.9|194052.8|194002.8|194027.7|193977.7|16
1727978170000|2024-10-03 17:56:10|194052.4|194002.4|194056.3|194006.3|194056.3|194006.3|194044.4|193994.4|11
1727978180000|2024-10-03 17:56:20|194054.1|194004.1|194062.8|194012.8|194067.4|194017.4|194054.1|194004.1|6
1727978190000|2024-10-03 17:56:30|194066.3|194016.3|194054.8|194004.8|194066.3|194016.3|194042.5|193992.5|15
1727978200000|2024-10-03 17:56:40|194053.3|194003.3|194105.2|194055.2|194108.6|194058.6|194053.3|194003.3|11
1727978210000|2024-10-03 17:56:50|194106.3|194056.3|194093.1|194043.1|194107.9|194057.9|194091.9|194041.9|17
1727978220000|2024-10-03 17:57:00|194088.9|194038.9|194058.9|194008.9|194088.9|194038.9|194057.8|194007.8|12
1727978230000|2024-10-03 17:57:10|194057.3|194007.3|194035.1|193985.1|194057.3|194007.3|194035.1|193985.1|17
1727978240000|2024-10-03 17:57:20|194036.7|193986.7|194044.6|193994.6|194048.6|193998.6|194033.9|193983.9|14
1727978250000|2024-10-03 17:57:30|194044|193994|194051.1|194001.1|194051.5|194001.5|194044|193994|28
1727978260000|2024-10-03 17:57:40|194047.7|193997.7|194048.8|193998.8|194052.5|194002.5|194041.5|193991.5|16
1727978270000|2024-10-03 17:57:50|194050.2|194000.2|194049.8|193999.8|194052.2|194002.2|194038|193988|20
1727978280000|2024-10-03 17:58:00|194043.3|193993.3|194044.6|193994.6|194050.6|194000.6|194027.4|193977.4|22
1727978290000|2024-10-03 17:58:10|194044.9|193994.9|194038.9|193988.9|194053.4|194003.4|194023.2|193973.2|32
1727978300000|2024-10-03 17:58:20|194036.9|193986.9|194038.7|193988.7|194039.8|193989.8|193994.2|193944.2|29
1727978310000|2024-10-03 17:58:30|194040.6|193990.6|194026.2|193976.2|194042|193992|194021.1|193971.1|23
1727978320000|2024-10-03 17:58:40|194020.5|193970.5|194021.9|193971.9|194026.3|193976.3|194015.9|193965.9|23
1727978330000|2024-10-03 17:58:50|194024|193974|194041.7|193991.7|194047.8|193997.8|194017.4|193967.4|15
1727978340000|2024-10-03 17:59:00|194037|193987|194041.9|193991.9|194041.9|193991.9|194027.6|193977.6|19
1727978350000|2024-10-03 17:59:10|194043.8|193993.8|194019.2|193969.2|194043.8|193993.8|194017|193967|22
1727978360000|2024-10-03 17:59:20|194017.4|193967.4|194080.2|194030.2|194081.4|194031.4|194017.4|193967.4|19
1727978370000|2024-10-03 17:59:30|194076.9|194026.9|194069.4|194019.4|194079.2|194029.2|194059.8|194009.8|26
1727978380000|2024-10-03 17:59:40|194068.2|194018.2|194066.3|194016.3|194069.7|194019.7|194057.2|194007.2|14
1727978390000|2024-10-03 17:59:50|194065.2|194015.2|194071.9|194021.9|194076.4|194026.4|194060.7|194010.7|30
1727978400000|2024-10-03 18:00:00|194063.7|194013.7|194057|194007|194063.7|194013.7|194055.9|194005.9|18
1727978410000|2024-10-03 18:00:10|194056.6|194006.6|194047.9|193997.9|194062.5|194012.5|194046.5|193996.5|19
1727978420000|2024-10-03 18:00:20|194046.6|193996.6|194045.1|193995.1|194051.6|194001.6|194045.1|193995.1|9
1727978430000|2024-10-03 18:00:30|194043|193993|194043.6|193993.6|194049.5|193999.5|194040.6|193990.6|17
1727978440000|2024-10-03 18:00:40|194044.1|193994.1|194008.6|193958.6|194044.1|193994.1|194007.7|193957.7|6
1727978450000|2024-10-03 18:00:50|194005.9|193955.9|194008.1|193958.1|194008.6|193958.6|194001.4|193951.4|23
1727978460000|2024-10-03 18:01:00|193996.4|193946.4|194010.3|193960.3|194014.4|193964.4|193987.4|193937.4|29
1727978470000|2024-10-03 18:01:10|194007.5|193957.5|194007.2|193957.2|194008.9|193958.9|194003.5|193953.5|24
1727978480000|2024-10-03 18:01:20|194011.7|193961.7|193991.4|193941.4|194011.7|193961.7|193990.4|193940.4|27
1727978490000|2024-10-03 18:01:30|194000|193950|194003.6|193953.6|194006.8|193956.8|193994.8|193944.8|19
1727978500000|2024-10-03 18:01:40|194002.2|193952.2|194002|193952|194013.7|193963.7|193997.1|193947.1|24
1727978510000|2024-10-03 18:01:50|194005.1|193955.1|193959.2|193909.2|194008|193958|193954.8|193904.8|32
1727978520000|2024-10-03 18:02:00|193942.3|193892.3|193949.4|193899.4|193950.4|193900.4|193942.3|193892.3|8
1727978530000|2024-10-03 18:02:10|193951.1|193901.1|193952.3|193902.3|193953.5|193903.5|193947.5|193897.5|19
1727978540000|2024-10-03 18:02:20|193956.2|193906.2|194018.6|193893.6|194018.6|193906.2|193956.2|193882.9|7
1727978550000|2024-10-03 18:02:30|194019.3|193894.3|193999.7|193874.7|194019.3|193894.3|193999.7|193874.7|13
1727978560000|2024-10-03 18:02:40|194001|193876|194004.5|193879.5|194004.9|193879.9|194001|193876|6
1727978570000|2024-10-03 18:02:50|194006.4|193881.4|194006.6|193881.6|194006.6|193881.6|194004.7|193879.7|5
1727978580000|2024-10-03 18:03:00|194004.5|193879.5|194004.2|193879.2|194006.5|193881.5|194004.2|193879.2|5
1727978590000|2024-10-03 18:03:10|194005.1|193880.1|194020.8|193895.8|194020.8|193895.8|194005.1|193880.1|5
1727978600000|2024-10-03 18:03:20|194018.2|193893.2|193983.8|193858.8|194020.4|193895.4|193982.4|193857.4|13
1727978610000|2024-10-03 18:03:30|193985.1|193860.1|193981.5|193856.5|193985.1|193860.1|193981.5|193856.5|4
1727978620000|2024-10-03 18:03:40|193986.7|193861.7|193973.7|193923.7|193986.7|193928.5|193972.4|193861.7|12
1727978630000|2024-10-03 18:03:50|193975.1|193925.1|193982|193932|193982|193932|193973.5|193923.5|6
1727978640000|2024-10-03 18:04:00|193981.8|193931.8|193972.4|193922.4|193981.8|193931.8|193971.4|193921.4|6
1727978650000|2024-10-03 18:04:10|193971.1|193921.1|193972.4|193922.4|193973.2|193923.2|193971.1|193921.1|12
1727978660000|2024-10-03 18:04:20|193971.3|193921.3|193972.7|193922.7|193972.7|193922.7|193971.3|193921.3|3
1727978670000|2024-10-03 18:04:30|193973.1|193923.1|193980.4|193930.4|193980.4|193930.4|193973.1|193923.1|4
1727978680000|2024-10-03 18:04:40|193979.4|193929.4|193981.2|193931.2|193993|193943|193974.6|193924.6|16
1727978690000|2024-10-03 18:04:50|193979.8|193929.8|193985.1|193935.1|193985.1|193935.1|193978.3|193928.3|6
1727978700000|2024-10-03 18:05:00|193983.3|193933.3|193969.9|193919.9|193983.3|193933.3|193969.9|193919.9|11
1727978710000|2024-10-03 18:05:10|193972.7|193922.7|193970.8|193920.8|193976.1|193926.1|193970|193920|19
1727978720000|2024-10-03 18:05:20|193969.9|193919.9|193969.5|193919.5|193971|193921|193968.5|193918.5|17
1727978730000|2024-10-03 18:05:30|193971.3|193921.3|193971.9|193921.9|193973|193923|193970.7|193920.7|8
1727978740000|2024-10-03 18:05:40|193972.2|193922.2|193981.6|193931.6|193982.5|193932.5|193972.2|193922.2|8
1727978750000|2024-10-03 18:05:50|193982.2|193932.2|193984.7|193934.7|193986.9|193936.9|193978.7|193928.7|8
1727978760000|2024-10-03 18:06:00|193982.6|193932.6|193974.8|193924.8|193982.6|193932.6|193974.8|193924.8|19
1727978770000|2024-10-03 18:06:10|193977.5|193927.5|193995.5|193945.5|193995.5|193945.5|193975.3|193925.3|7
1727978780000|2024-10-03 18:06:20|193994.4|193944.4|193994.6|193944.6|193996.3|193946.3|193994.4|193944.4|6
1727978790000|2024-10-03 18:06:30|193993.5|193943.5|193995.4|193945.4|193997|193947|193993.5|193943.5|8
1727978800000|2024-10-03 18:06:40|193996.7|193946.7|193989.6|193939.6|193996.7|193946.7|193985.9|193935.9|16
1727978810000|2024-10-03 18:06:50|193991|193941|193991.3|193941.3|193993|193943|193988|193938|18
1727978820000|2024-10-03 18:07:00|193989.5|193939.5|193988.1|193938.1|193992.1|193942.1|193984.9|193934.9|29
1727978830000|2024-10-03 18:07:10|193985.6|193935.6|193974.4|193924.4|193985.6|193935.6|193973.5|193923.5|22
1727978840000|2024-10-03 18:07:20|193976.1|193926.1|193989.6|193939.6|193989.6|193939.6|193975.6|193925.6|17
1727978850000|2024-10-03 18:07:30|193982.6|193932.6|193985.1|193935.1|193991.5|193941.5|193982.1|193932.1|17
1727978860000|2024-10-03 18:07:40|193984.1|193934.1|193987.9|193937.9|193992|193942|193984.1|193934.1|15
1727978870000|2024-10-03 18:07:50|193987.6|193937.6|193982.4|193932.4|194038.7|193988.7|193977.4|193927.4|15
1727978880000|2024-10-03 18:08:00|193980.6|193930.6|194033.1|193908.1|194041.6|193935.4|193957.4|193904.6|20
1727978890000|2024-10-03 18:08:10|194034.4|193909.4|194037.7|193912.7|194038.8|193913.8|194027.9|193902.9|12
1727978900000|2024-10-03 18:08:20|194034.4|193909.4|194034.8|193909.8|194034.8|193909.8|194032.3|193907.3|3
1727978910000|2024-10-03 18:08:30|194037.9|193912.9|194021.3|193896.3|194037.9|193912.9|194019|193894|5
1727978920000|2024-10-03 18:08:40|194022.3|193897.3|194022.3|193897.3|194025.8|193900.8|194022.3|193897.3|5
1727978930000|2024-10-03 18:08:50|194020.9|193895.9|193853.9|193803.9|194020.9|193899.8|193843.8|193793.8|20
1727978940000|2024-10-03 18:09:00|193859|193809|193880.8|193830.8|193887.5|193837.5|193853.4|193803.4|27
1727978950000|2024-10-03 18:09:10|193883|193833|193856.5|193806.5|193889.6|193839.6|193835.7|193760.5|16
1727978960000|2024-10-03 18:09:20|193857.9|193807.9|193844.6|193794.6|193894.9|193817.9|193842.3|193768.3|25
1727978970000|2024-10-03 18:09:30|193845.4|193795.4|193837|193787|193857.6|193807.6|193833.7|193783.7|25
1727978980000|2024-10-03 18:09:40|193838.9|193788.9|193892.7|193767.7|193895.6|193788.9|193768.4|193698.9|30
1727978990000|2024-10-03 18:09:50|193891.1|193766.1|193827.1|193702.1|193893.2|193768.2|193822.3|193697.3|20
1727979000000|2024-10-03 18:10:00|193814|193689|193805.1|193755.1|193851.7|193770.9|193775.3|193689|27
1727979010000|2024-10-03 18:10:10|193805.2|193755.2|193821.1|193771.1|193856|193778.7|193803.7|193709.6|15
1727979020000|2024-10-03 18:10:20|193818.3|193768.3|193819.5|193769.5|193824.3|193774.3|193815.2|193765.2|19
1727979030000|2024-10-03 18:10:30|193821.5|193771.5|193844.4|193794.4|193844.4|193794.4|193820.1|193770.1|21
1727979040000|2024-10-03 18:10:40|193842.6|193792.6|193877.6|193752.6|193881.3|193792.6|193840.9|193743.6|18
1727979050000|2024-10-03 18:10:50|193880.4|193755.4|193851.2|193801.2|193891.1|193801.2|193849|193755.4|9
1727979060000|2024-10-03 18:11:00|193847.6|193797.6|193820.9|193770.9|193850.6|193800.6|193816.7|193766.7|16
1727979070000|2024-10-03 18:11:10|193770.8|193720.8|193776.7|193726.7|193787.4|193737.4|193769.8|193719.8|25
1727979080000|2024-10-03 18:11:20|193776.4|193726.4|193774.2|193724.2|193777.9|193727.9|193772.7|193722.7|24
1727979090000|2024-10-03 18:11:30|193769.2|193719.2|193773.9|193723.9|193780.5|193730.5|193769.2|193719.2|24
1727979100000|2024-10-03 18:11:40|193777.5|193727.5|193772.3|193722.3|193782|193732|193772.1|193722.1|31
1727979110000|2024-10-03 18:11:50|193767.8|193717.8|193776.5|193726.5|193776.5|193726.5|193767.8|193717.8|24
1727979120000|2024-10-03 18:12:00|193774.3|193724.3|193735.4|193610.4|193774.3|193724.3|193725.9|193602.9|29
1727979130000|2024-10-03 18:12:10|193731.6|193606.6|193757.7|193632.7|193757.7|193632.7|193731.6|193606.6|21
1727979140000|2024-10-03 18:12:20|193758|193633|193756.3|193631.3|193766.6|193641.6|193751.6|193626.6|21
1727979150000|2024-10-03 18:12:30|193765.2|193640.2|193746.3|193621.3|193765.7|193640.7|193740.6|193615.6|23
1727979160000|2024-10-03 18:12:40|193745.4|193620.4|193747.9|193622.9|193769.8|193644.8|193735|193610|17
1727979170000|2024-10-03 18:12:50|193752.8|193627.8|193693.6|193568.6|193758.2|193633.2|193679.8|193554.8|14
1727979180000|2024-10-03 18:13:00|193685.1|193560.1|193744.4|193619.4|193758.3|193659.8|193678.6|193553.6|21
1727979190000|2024-10-03 18:13:10|193749.1|193624.1|193781.1|193656.1|193783.4|193658.4|193741.9|193616.9|19
1727979200000|2024-10-03 18:13:20|193779.4|193654.4|193831.4|193706.4|193831.4|193706.4|193722.5|193649.1|19
1727979210000|2024-10-03 18:13:30|193829.9|193704.9|193848.2|193723.2|193848.2|193723.2|193829.9|193704.9|12
1727979220000|2024-10-03 18:13:40|193848.7|193723.7|193850.6|193725.6|193850.6|193725.6|193845.4|193720.4|16
1727979230000|2024-10-03 18:13:50|193848.9|193723.9|193833.9|193708.9|193869.4|193744.4|193832|193707|11
1727979240000|2024-10-03 18:14:00|193830.5|193705.5|193770.9|193645.9|193835.2|193710.2|193767.6|193642.6|25
1727979250000|2024-10-03 18:14:10|193774.3|193649.3|193810.7|193685.7|193813.3|193701.9|193736.5|193642.5|22
1727979260000|2024-10-03 18:14:20|193811.2|193686.2|193814|193689|193817.1|193692.1|193805.8|193680.8|29
1727979270000|2024-10-03 18:14:30|193813.8|193688.8|193744.6|193694.6|193814|193695.5|193744.6|193675.8|20
1727979280000|2024-10-03 18:14:40|193743.9|193693.9|193785.9|193660.9|193785.9|193693.9|193743.9|193659.6|3
1727979290000|2024-10-03 18:14:50|193786.4|193661.4|193829.2|193704.2|193829.2|193704.2|193781.3|193656.3|12
1727979300000|2024-10-03 18:15:00|193823.2|193698.2|193825.5|193700.5|193829.5|193704.5|193822.3|193697.3|9
1727979310000|2024-10-03 18:15:10|193824.8|193699.8|193763.9|193713.9|193826.2|193713.9|193763.9|193657.7|14
1727979320000|2024-10-03 18:15:20|193771.5|193721.5|193771.4|193721.4|193772.5|193722.5|193761.7|193711.7|34
1727979330000|2024-10-03 18:15:30|193770.2|193720.2|193772.9|193722.9|193772.9|193722.9|193764.2|193714.2|26
1727979340000|2024-10-03 18:15:40|193773.3|193723.3|193768.6|193718.6|193773.3|193723.3|193762.5|193712.5|28
1727979350000|2024-10-03 18:15:50|193760.9|193710.9|193771.2|193721.2|193773.4|193723.4|193733.3|193683.3|23
1727979360000|2024-10-03 18:16:00|193769.7|193719.7|193764.3|193714.3|193779.5|193729.5|193758.4|193708.4|23
1727979370000|2024-10-03 18:16:10|193762.5|193712.5|193772|193722|193774.1|193724.1|193748.1|193698.1|22
1727979380000|2024-10-03 18:16:20|193774.6|193724.6|193806.1|193681.1|193807.6|193724.6|193765.9|193676.9|28
1727979390000|2024-10-03 18:16:30|193801.4|193676.4|193804|193679|193809.2|193684.2|193801.1|193676.1|27
1727979400000|2024-10-03 18:16:40|193802.3|193677.3|193804.9|193679.9|193816.2|193691.2|193799.6|193674.6|33
1727979410000|2024-10-03 18:16:50|193777.5|193727.5|193810.5|193685.5|193819.9|193727.5|193777.5|193679.7|27
1727979420000|2024-10-03 18:17:00|193810|193685|193823|193698|193825.4|193700.4|193791.1|193666.1|16
1727979430000|2024-10-03 18:17:10|193820.9|193695.9|193848.1|193723.1|193854.4|193729.4|193820.9|193695.9|32
1727979440000|2024-10-03 18:17:20|193847.2|193722.2|193845.4|193720.4|193849|193724|193839.1|193714.1|29
1727979450000|2024-10-03 18:17:30|193839.8|193714.8|193845.1|193720.1|193849.8|193724.8|193839.8|193714.8|30
1727979460000|2024-10-03 18:17:40|193846.4|193721.4|193880.8|193755.8|193883.3|193794.4|193821.7|193713.9|27
1727979470000|2024-10-03 18:17:50|193881.2|193756.2|193873.8|193748.8|193881.3|193756.3|193869.7|193744.7|16
1727979480000|2024-10-03 18:18:00|193855.8|193730.8|193786.7|193736.7|193855.8|193760.8|193785.9|193730.8|14
1727979490000|2024-10-03 18:18:10|193782.9|193732.9|193777.5|193727.5|193782.9|193732.9|193767.8|193717.8|14
1727979500000|2024-10-03 18:18:20|193776.3|193726.3|193775.5|193725.5|193778.1|193728.1|193775.4|193725.4|4
1727979510000|2024-10-03 18:18:30|193777|193727|193799.8|193674.8|193806.4|193727.9|193767|193669.4|22
1727979520000|2024-10-03 18:18:40|193800.6|193675.6|193758.6|193708.6|193804.8|193728.7|193758.6|193667.7|29
1727979530000|2024-10-03 18:18:50|193765.8|193715.8|193781.8|193731.8|193801.3|193735.3|193746.5|193667.9|29
1727979540000|2024-10-03 18:19:00|193769.6|193719.6|193798.3|193673.3|193804|193726.7|193769.6|193666.6|15
1727979550000|2024-10-03 18:19:10|193795.3|193670.3|193785.7|193660.7|193805.5|193714.5|193763.7|193660.7|16
1727979560000|2024-10-03 18:19:20|193789.5|193664.5|193789.4|193664.4|193790.9|193665.9|193785.9|193660.9|11
1727979570000|2024-10-03 18:19:30|193786|193661|193717.8|193592.8|193787.9|193662.9|193707.2|193582.2|13
1727979580000|2024-10-03 18:19:40|193713.7|193588.7|193715.2|193590.2|193717.4|193592.4|193710.6|193585.6|13
1727979590000|2024-10-03 18:19:50|193714.1|193589.1|193700.6|193575.6|193716.5|193591.5|193697|193572|10
1727979600000|2024-10-03 18:20:00|193701.8|193576.8|193697.3|193572.3|193707.4|193590.5|193640.5|193548.6|31
1727979610000|2024-10-03 18:20:10|193699.4|193574.4|193664.4|193614.4|193728.5|193615.9|193656|193568.9|20
1727979620000|2024-10-03 18:20:20|193667.6|193617.6|193647.9|193597.9|193671.2|193621.2|193642.9|193592.9|17
1727979630000|2024-10-03 18:20:30|193645.9|193595.9|193657.3|193607.3|193657.3|193607.3|193636.7|193586.7|26
1727979640000|2024-10-03 18:20:40|193655.6|193605.6|193574.6|193524.6|193655.9|193605.9|193568.6|193481|34
1727979650000|2024-10-03 18:20:50|193575.9|193525.9|193577.5|193452.5|193606.7|193528.5|193560|193452.2|33
1727979660000|2024-10-03 18:21:00|193573.7|193448.7|193541.5|193491.5|193581.7|193498.3|193536.3|193441.2|32
1727979670000|2024-10-03 18:21:10|193546|193496|193596.7|193471.7|193597.4|193496.5|193534|193463.7|17
1727979680000|2024-10-03 18:21:20|193598.1|193473.1|193591.2|193541.2|193601.2|193542|193588.6|193473.1|11
1727979690000|2024-10-03 18:21:30|193589.5|193539.5|193601.1|193551.1|193602.3|193552.3|193582.3|193532.3|11
1727979700000|2024-10-03 18:21:40|193599.6|193549.6|193597|193547|193599.6|193549.6|193596.2|193546.2|6
1727979710000|2024-10-03 18:21:50|193595.5|193545.5|193597.3|193547.3|193597.3|193547.3|193595.5|193545.5|2
1727979720000|2024-10-03 18:22:00|193589.9|193539.9|193630|193580|193680.3|193593.3|193589.9|193539.9|27
1727979730000|2024-10-03 18:22:10|193632|193582|193717.8|193592.8|193717.8|193624.4|193631.5|193581.5|27
1727979740000|2024-10-03 18:22:20|193717.9|193592.9|193637.2|193587.2|193717.9|193609.3|193604.9|193512.9|32
1727979750000|2024-10-03 18:22:30|193642|193592|193651.8|193601.8|193651.8|193601.8|193635|193585|21
1727979760000|2024-10-03 18:22:40|193659.6|193609.6|193646.5|193596.5|193672.6|193622.6|193645.5|193595.5|21
1727979770000|2024-10-03 18:22:50|193648.8|193598.8|193647.3|193597.3|193648.8|193598.8|193645.2|193595.2|11
1727979780000|2024-10-03 18:23:00|193642.1|193592.1|193602.3|193552.3|193645.5|193595.5|193595.7|193545.7|15
1727979790000|2024-10-03 18:23:10|193602.8|193552.8|193623.9|193573.9|193627.7|193577.7|193595.4|193545.4|17
1727979800000|2024-10-03 18:23:20|193620.9|193570.9|193624.8|193574.8|193625|193575|193620.9|193570.9|7
1727979810000|2024-10-03 18:23:30|193625|193575|193595.3|193545.3|193640.8|193575|193595.3|193514|11
1727979820000|2024-10-03 18:23:40|193594.2|193544.2|193580.3|193530.3|193594.2|193544.2|193580.3|193530.3|16
1727979830000|2024-10-03 18:23:50|193582.9|193532.9|193563.5|193513.5|193582.9|193532.9|193559.8|193509.8|24
1727979840000|2024-10-03 18:24:00|193545|193495|193567.6|193517.6|193567.6|193517.6|193545|193495|27
1727979850000|2024-10-03 18:24:10|193558|193508|193558.4|193508.4|193560.4|193510.4|193529.6|193479.6|24
1727979860000|2024-10-03 18:24:20|193556.9|193506.9|193552.3|193502.3|193558|193508|193549.1|193499.1|15
1727979870000|2024-10-03 18:24:30|193554.1|193504.1|193555.1|193505.1|193559|193509|193550.9|193500.9|22
1727979880000|2024-10-03 18:24:40|193557.5|193507.5|193572.1|193522.1|193572.1|193522.1|193549.8|193499.8|19
1727979890000|2024-10-03 18:24:50|193570.9|193520.9|193570.5|193520.5|193572.3|193522.3|193565.5|193515.5|13
1727979900000|2024-10-03 18:25:00|193571.2|193521.2|193595.5|193545.5|193614.3|193564.3|193564.2|193514.2|21
1727979910000|2024-10-03 18:25:10|193594.9|193544.9|193590|193540|193594.9|193544.9|193583.5|193533.5|18
1727979920000|2024-10-03 18:25:20|193592.3|193542.3|193592.2|193542.2|193593.3|193543.3|193589.3|193539.3|7
1727979930000|2024-10-03 18:25:30|193592.5|193542.5|193658.9|193533.9|193671.3|193546.3|193592.5|193504.6|20
1727979940000|2024-10-03 18:25:40|193659|193534|193663.1|193538.1|193666.6|193541.6|193659|193534|9
1727979950000|2024-10-03 18:25:50|193661.7|193536.7|193603.3|193553.3|193670.8|193558.7|193598.3|193536.7|18
1727979960000|2024-10-03 18:26:00|193598.1|193548.1|193598|193548|193598.2|193548.2|193592|193542|5
1727979970000|2024-10-03 18:26:10|193598.1|193548.1|193603.1|193553.1|193610.7|193560.7|193595.6|193545.6|18
1727979980000|2024-10-03 18:26:20|193604.4|193554.4|193593.3|193543.3|193605.4|193555.4|193553.9|193503.9|20
1727979990000|2024-10-03 18:26:30|193588.3|193538.3|193542.5|193492.5|193595.6|193545.6|193532.6|193482.6|23
1727980000000|2024-10-03 18:26:40|193539.9|193489.9|193511|193461|193551.6|193501.6|193500.4|193450.4|17
1727980010000|2024-10-03 18:26:50|193509.4|193459.4|193523.3|193473.3|193529.6|193479.6|193509.4|193459.4|34
1727980020000|2024-10-03 18:27:00|193518.4|193468.4|193549.1|193424.1|193549.1|193468.4|193510.6|193424.1|16
1727980030000|2024-10-03 18:27:10|193548.6|193423.6|193565.7|193440.7|193584.4|193459.4|193548.6|193423.6|33
1727980040000|2024-10-03 18:27:20|193567.5|193442.5|193638|193513|193646.5|193521.5|193564.5|193439.5|22
1727980050000|2024-10-03 18:27:30|193639.7|193514.7|193606.8|193481.8|193641|193516|193582.2|193457.2|17
1727980060000|2024-10-03 18:27:40|193609.2|193484.2|193599.9|193474.9|193612.1|193487.1|193597.9|193472.9|15
1727980070000|2024-10-03 18:27:50|193598.4|193473.4|193594.4|193469.4|193603.6|193478.6|193593.7|193468.7|23
1727980080000|2024-10-03 18:28:00|193582.8|193457.8|193564.5|193439.5|193584.9|193459.9|193564.2|193439.2|14
1727980090000|2024-10-03 18:28:10|193568.4|193443.4|193563.5|193438.5|193569|193444|193561.6|193436.6|22
1727980100000|2024-10-03 18:28:20|193562.1|193437.1|193577|193452|193579.1|193454.1|193560.6|193435.6|23
1727980110000|2024-10-03 18:28:30|193572.4|193447.4|193606.6|193481.6|193609.7|193484.7|193572.4|193447.4|18
1727980120000|2024-10-03 18:28:40|193609.3|193484.3|193588.2|193463.2|193609.3|193484.3|193585.8|193460.8|28
1727980130000|2024-10-03 18:28:50|193594.2|193469.2|193564.9|193439.9|193594.2|193469.2|193540.5|193415.5|28
1727980140000|2024-10-03 18:29:00|193565.2|193440.2|193532.5|193407.5|193565.2|193440.2|193526|193401|11
1727980150000|2024-10-03 18:29:10|193535.2|193410.2|193536.2|193411.2|193541.7|193416.7|193531.4|193406.4|8
1727980160000|2024-10-03 18:29:20|193533.6|193408.6|193536.1|193411.1|193536.2|193411.2|193532.5|193407.5|7
1727980170000|2024-10-03 18:29:30|193528.7|193403.7|193532.3|193407.3|193532.3|193407.3|193528.7|193403.7|3
1727980180000|2024-10-03 18:29:40|193532.7|193407.7|193495.2|193445.2|193544|193454.6|193495.2|193407.7|9
1727980190000|2024-10-03 18:29:50|193497.1|193447.1|193531.4|193406.4|193531.4|193447.1|193495.8|193406.4|3
1727980200000|2024-10-03 18:30:00|193530.1|193405.1|193499|193449|193538.1|193449|193498.5|193396.1|15
1727980210000|2024-10-03 18:30:10|193496.8|193446.8|193500.3|193450.3|193508.6|193458.6|193496.4|193446.4|32
1727980220000|2024-10-03 18:30:20|193503.4|193453.4|193401.2|193351.2|193539.3|193489.3|193401.2|193351.2|37
1727980230000|2024-10-03 18:30:30|193408.6|193358.6|193405.6|193355.6|193411.5|193361.5|193403.2|193353.2|18
1727980240000|2024-10-03 18:30:40|193403.4|193353.4|193446|193321|193446.4|193353.4|193403.4|193317.7|7
1727980250000|2024-10-03 18:30:50|193442.3|193317.3|193445.3|193320.3|193445.3|193349.4|193389.6|193309.5|19
1727980260000|2024-10-03 18:31:00|193405.4|193280.4|193419.6|193294.6|193430|193305|193401.7|193276.7|14
1727980270000|2024-10-03 18:31:10|193434.2|193309.2|193434.2|193309.2|193437.3|193312.3|193432.3|193307.3|12
1727980280000|2024-10-03 18:31:20|193433.9|193308.9|193418.3|193293.3|193458.7|193333.7|193416.3|193291.3|13
1727980290000|2024-10-03 18:31:30|193419.7|193294.7|193440.4|193315.4|193443|193318|193398.1|193273.1|23
1727980300000|2024-10-03 18:31:40|193441.8|193316.8|193336.3|193286.3|193441.8|193316.8|193316.6|193247.3|23
1727980310000|2024-10-03 18:31:50|193336.7|193286.7|193375.2|193250.2|193377.1|193296.5|193333.8|193250.2|19
1727980320000|2024-10-03 18:32:00|193381.6|193256.6|193381.6|193256.6|193384.9|193259.9|193369.1|193244.1|15
1727980330000|2024-10-03 18:32:10|193385.5|193260.5|193379.6|193254.6|193418.9|193293.9|193372.1|193247.1|25
1727980340000|2024-10-03 18:32:20|193380.5|193255.5|193343.1|193293.1|193387.5|193293.1|193339.7|193255.5|13
1727980350000|2024-10-03 18:32:30|193341.8|193291.8|193314.7|193189.7|193405.6|193292.4|193291.3|193189.7|14
1727980360000|2024-10-03 18:32:40|193314.6|193189.6|193329.5|193204.5|193332.5|193207.5|193314.6|193189.6|24
1727980370000|2024-10-03 18:32:50|193322.1|193197.1|193328|193203|193334|193209|193322.1|193197.1|22
1727980380000|2024-10-03 18:33:00|193340.9|193215.9|193335.6|193210.6|193341.1|193216.1|193333.7|193208.7|18
1727980390000|2024-10-03 18:33:10|193339.8|193214.8|193351.1|193226.1|193359.1|193234.1|193334.4|193209.4|17
1727980400000|2024-10-03 18:33:20|193353.6|193228.6|193356.3|193231.3|193360.7|193235.7|193353.3|193228.3|12
1727980410000|2024-10-03 18:33:30|193352.6|193227.6|193349.2|193224.2|193359.8|193234.8|193345.7|193220.7|10
1727980420000|2024-10-03 18:33:40|193350.8|193225.8|193243.8|193193.8|193350.8|193225.8|193243.8|193147.4|20
1727980430000|2024-10-03 18:33:50|193240.2|193190.2|193154.3|193104.3|193240.2|193190.2|193154.3|193067|26
1727980440000|2024-10-03 18:34:00|193153.5|193103.5|193193.7|193068.7|193227.8|193107.5|193153.5|193068.7|24
1727980450000|2024-10-03 18:34:10|193190.2|193065.2|193172.9|193122.9|193227.9|193177.9|193164.3|193065.2|33
1727980460000|2024-10-03 18:34:20|193173.3|193123.3|193192.9|193142.9|193192.9|193142.9|193159|193109|25
1727980470000|2024-10-03 18:34:30|193193.4|193143.4|193156.9|193106.9|193199.2|193149.2|193156.9|193106.9|34
1727980480000|2024-10-03 18:34:40|193157.4|193107.4|193149.4|193099.4|193160|193110|193142.4|193092.4|21
1727980490000|2024-10-03 18:34:50|193147|193097|193138.8|193088.8|193148.3|193098.3|193136.2|193086.2|13
1727980500000|2024-10-03 18:35:00|193137.8|193087.8|193135.8|193085.8|193137.8|193087.8|193129.6|193079.6|20
1727980510000|2024-10-03 18:35:10|193135|193085|193094.1|193044.1|193160.6|193110.6|193079.4|193029.4|28
1727980520000|2024-10-03 18:35:20|193085.1|193035.1|193099|193049|193111.2|193061.2|193085.1|193035.1|25
1727980530000|2024-10-03 18:35:30|193098.5|193048.5|193089|193039|193117.8|193067.8|193084|193034|22
1727980540000|2024-10-03 18:35:40|193089.8|193039.8|193096|193046|193128.4|193046|193084.6|193003.4|21
1727980550000|2024-10-03 18:35:50|193097.8|193047.8|193124.5|193074.5|193133.8|193083.8|193088.5|193038.5|27
1727980560000|2024-10-03 18:36:00|193122.3|193072.3|193100.5|192975.5|193140.9|193073.9|193092.5|192971.2|31
1727980570000|2024-10-03 18:36:10|193099.7|192974.7|193066.7|193016.7|193099.7|193025.5|193050.5|192974.7|26
1727980580000|2024-10-03 18:36:20|193056.6|193006.6|193010.6|192885.6|193056.6|193006.6|192992.5|192867.5|29
1727980590000|2024-10-03 18:36:30|193009.8|192884.8|192977.4|192852.4|193010.9|192885.9|192977.4|192852.4|22
1727980600000|2024-10-03 18:36:40|192979.3|192854.3|193048.5|192998.5|193080.9|192998.5|192978.6|192853.6|28
1727980610000|2024-10-03 18:36:50|193051.1|193001.1|193044.6|192994.6|193067.1|193017.1|193035|192985|18
1727980620000|2024-10-03 18:37:00|193045.8|192995.8|193026.1|192976.1|193048.1|192998.1|193026.1|192976.1|22
1727980630000|2024-10-03 18:37:10|193028.7|192978.7|193043.3|192993.3|193045|192995|193027.2|192977.2|17
1727980640000|2024-10-03 18:37:20|193040.6|192990.6|193122.7|192997.7|193152.7|193055.7|193040.6|192990.6|31
1727980650000|2024-10-03 18:37:30|193119.7|192994.7|193111.3|193061.3|193132.2|193068.5|193089.6|192994.7|25
1727980660000|2024-10-03 18:37:40|193113.7|193063.7|193116.2|193066.2|193134.2|193084.2|193109|193059|25
1727980670000|2024-10-03 18:37:50|193116.9|193066.9|193127.6|193077.6|193131.7|193081.7|193116.9|193066.9|12
1727980680000|2024-10-03 18:38:00|193124.6|193074.6|193126.6|193076.6|193126.6|193076.6|193124.6|193074.6|2
1727980690000|2024-10-03 18:38:10|193126.5|193076.5|193131.5|193081.5|193134.2|193084.2|193126.5|193076.5|6
1727980700000|2024-10-03 18:38:20|193142.7|193092.7|193193.2|193143.2|193197.6|193147.6|193127.4|193077.4|22
1727980710000|2024-10-03 18:38:30|193194.6|193144.6|193163.6|193113.6|193242.6|193192.6|193163.6|193113.6|28
1727980720000|2024-10-03 18:38:40|193152.2|193102.2|193207.1|193082.1|193207.1|193111.1|193141.9|193073.8|18
1727980730000|2024-10-03 18:38:50|193206.9|193081.9|193155.8|193030.8|193206.9|193081.9|193135.8|193010.8|17
1727980740000|2024-10-03 18:39:00|193152.6|193027.6|193200|193075|193200|193075|193152.6|193027.6|11
1727980750000|2024-10-03 18:39:10|193208|193083|193193|193068|193208|193083|193192.6|193067.6|13
1727980760000|2024-10-03 18:39:20|193198.5|193073.5|193238|193113|193248.3|193123.3|193198.5|193073.5|15
1727980770000|2024-10-03 18:39:30|193237|193112|193211.1|193086.1|193243|193118|193204.2|193079.2|27
1727980780000|2024-10-03 18:39:40|193204.3|193079.3|193207.3|193082.3|193215.2|193090.2|193200.1|193075.1|21
1727980790000|2024-10-03 18:39:50|193205.4|193080.4|193198.3|193148.3|193277.2|193196.8|193196.1|193077.8|21
1727980800000|2024-10-03 18:40:00|193197|193147|193202.8|193152.8|193208|193158|193194.7|193144.7|26
1727980810000|2024-10-03 18:40:10|193203.8|193153.8|193193.5|193143.5|193203.8|193153.8|193184.1|193134.1|29
1727980820000|2024-10-03 18:40:20|193194.6|193144.6|193193.4|193143.4|193196.3|193146.3|193179.8|193129.8|27
1727980830000|2024-10-03 18:40:30|193196.5|193146.5|193194.4|193144.4|193196.6|193146.6|193188.4|193138.4|22
1727980840000|2024-10-03 18:40:40|193195.4|193145.4|193206.8|193156.8|193206.8|193156.8|193193.6|193143.6|14
1727980850000|2024-10-03 18:40:50|193229.3|193179.3|193276.1|193151.1|193276.3|193188|193227.3|193144|16
1727980860000|2024-10-03 18:41:00|193273.1|193148.1|193268|193143|193279.2|193154.2|193262.5|193137.5|14
1727980870000|2024-10-03 18:41:10|193269.7|193144.7|193278.1|193153.1|193280.6|193155.6|193267.4|193142.4|13
1727980880000|2024-10-03 18:41:20|193270.4|193145.4|193258.7|193133.7|193270.4|193145.4|193258.7|193133.7|17
1727980890000|2024-10-03 18:41:30|193260.1|193135.1|193248.9|193123.9|193273.4|193148.4|193244.4|193119.4|12
1727980900000|2024-10-03 18:41:40|193235.9|193110.9|193261.4|193136.4|193267.7|193142.7|193233.4|193108.4|22
1727980910000|2024-10-03 18:41:50|193261.7|193136.7|193240.7|193115.7|193276.4|193151.4|193233.9|193108.9|12
1727980920000|2024-10-03 18:42:00|193220.3|193095.3|193247.5|193122.5|193254.5|193129.5|193213.5|193088.5|24
1727980930000|2024-10-03 18:42:10|193248.3|193123.3|193254|193129|193255|193130|193242.6|193117.6|13
1727980940000|2024-10-03 18:42:20|193253.5|193128.5|193253.1|193128.1|193261.4|193136.4|193249.5|193124.5|12
1727980950000|2024-10-03 18:42:30|193252.7|193127.7|193284.4|193159.4|193284.4|193159.4|193245|193120|8
1727980960000|2024-10-03 18:42:40|193286.6|193161.6|193323.7|193198.7|193328.2|193203.2|193286.6|193161.6|12
1727980970000|2024-10-03 18:42:50|193321.4|193196.4|193318.9|193193.9|193333.1|193208.1|193314.5|193189.5|11
1727980980000|2024-10-03 18:43:00|193322.4|193197.4|193331.3|193206.3|193338.7|193213.7|193322.4|193197.4|10
1727980990000|2024-10-03 18:43:10|193323.1|193198.1|193281.4|193156.4|193326.9|193201.9|193281.4|193156.4|6
1727981000000|2024-10-03 18:43:20|193278.4|193153.4|193289.2|193164.2|193309.4|193184.4|193232.5|193107.5|17
1727981010000|2024-10-03 18:43:30|193287|193162|193307.4|193182.4|193307.4|193182.4|193287|193162|7
1727981020000|2024-10-03 18:43:40|193308.4|193183.4|193303.4|193178.4|193325|193200|193293|193168|24
1727981030000|2024-10-03 18:43:50|193305.1|193180.1|193260.8|193210.8|193305.1|193218.2|193253.4|193176.7|27
1727981040000|2024-10-03 18:44:00|193261.1|193211.1|193269.7|193219.7|193269.7|193219.7|193253|193203|27
1727981050000|2024-10-03 18:44:10|193268.2|193218.2|193276.1|193226.1|193279.9|193229.9|193264.6|193214.6|23
1727981060000|2024-10-03 18:44:20|193276.4|193226.4|193277.1|193227.1|193280.2|193230.2|193272.3|193222.3|14
1727981070000|2024-10-03 18:44:30|193272.6|193222.6|193275.9|193225.9|193279.1|193229.1|193272.6|193222.6|12
1727981080000|2024-10-03 18:44:40|193273|193223|193230|193105|193273.5|193223.5|193224.7|193099.7|14
1727981090000|2024-10-03 18:44:50|193231.4|193106.4|193263.3|193138.3|193263.3|193138.3|193228.6|193103.6|21
1727981100000|2024-10-03 18:45:00|193261.8|193136.8|193253.7|193128.7|193263.1|193138.1|193253.7|193128.7|10
1727981110000|2024-10-03 18:45:10|193262|193137|193231.4|193106.4|193262|193137|193225.8|193100.8|19
1727981120000|2024-10-03 18:45:20|193230.6|193105.6|193231.7|193106.7|193234.8|193109.8|193227.8|193102.8|22
1727981130000|2024-10-03 18:45:30|193227.6|193102.6|193229|193104|193242.7|193117.7|193222.5|193097.5|24
1727981140000|2024-10-03 18:45:40|193226.8|193101.8|193225.5|193100.5|193230.9|193105.9|193222.9|193097.9|6
1727981150000|2024-10-03 18:45:50|193224|193099|193193.8|193143.8|193238.3|193146|193190.6|193099|12
1727981160000|2024-10-03 18:46:00|193234.4|193109.4|193135|193085|193234.4|193118.2|193135|193057.8|27
1727981170000|2024-10-03 18:46:10|193137.1|193087.1|193136.9|193086.9|193137.1|193087.1|193130.6|193080.6|14
1727981180000|2024-10-03 18:46:20|193134.2|193084.2|193215.1|193090.1|193217.3|193113.1|193132.3|193082.3|19
1727981190000|2024-10-03 18:46:30|193210.9|193085.9|193257.8|193132.8|193261.3|193136.3|193181.7|193085.9|20
1727981200000|2024-10-03 18:46:40|193251.8|193126.8|193247.3|193122.3|193253.5|193128.5|193233.3|193108.3|17
1727981210000|2024-10-03 18:46:50|193229.2|193104.2|193228.9|193103.9|193229.2|193104.2|193228.9|193103.9|4
1727981220000|2024-10-03 18:47:00|193229.1|193104.1|193241.8|193116.8|193248.2|193123.2|193228.8|193103.8|15
1727981230000|2024-10-03 18:47:10|193241.4|193116.4|193241.8|193116.8|193246.7|193121.7|193241.4|193116.4|13
1727981240000|2024-10-03 18:47:20|193235.4|193110.4|193252|193127|193252.6|193127.6|193235.4|193110.4|11
1727981250000|2024-10-03 18:47:30|193257.9|193132.9|193244.5|193119.5|193257.9|193132.9|193241.8|193116.8|12
1727981260000|2024-10-03 18:47:40|193248.5|193123.5|193243.8|193118.8|193251.9|193126.9|193230.3|193105.3|18
1727981270000|2024-10-03 18:47:50|193243.3|193118.3|193244.6|193119.6|193247.1|193122.1|193233.7|193108.7|22
1727981280000|2024-10-03 18:48:00|193233.3|193108.3|193232.6|193107.6|193240.4|193115.4|193220.3|193095.3|19
1727981290000|2024-10-03 18:48:10|193232.1|193107.1|193181.7|193131.7|193232.1|193131.8|193167.9|193086.7|13
1727981300000|2024-10-03 18:48:20|193173.1|193123.1|193210.7|193160.7|193211.3|193161.3|193173.1|193123.1|15
1727981310000|2024-10-03 18:48:30|193213|193163|193212.9|193162.9|193213|193163|193203|193153|7
1727981320000|2024-10-03 18:48:40|193208|193158|193214|193164|193215.6|193165.6|193208|193158|7
1727981330000|2024-10-03 18:48:50|193214.2|193164.2|193225|193175|193226.8|193176.8|193214.2|193164.2|6
1727981340000|2024-10-03 18:49:00|193224|193174|193217.5|193167.5|193224|193174|193209.6|193159.6|9
1727981350000|2024-10-03 18:49:10|193219|193169|193221.8|193171.8|193227.7|193177.7|193219|193169|8
1727981360000|2024-10-03 18:49:20|193214.1|193164.1|193253.1|193203.1|193253.1|193203.1|193214.1|193164.1|18
1727981370000|2024-10-03 18:49:30|193253.3|193203.3|193265.6|193215.6|193267.9|193217.9|193253.3|193203.3|7
1727981380000|2024-10-03 18:49:40|193266.1|193216.1|193256.9|193206.9|193268.1|193218.1|193250.9|193200.9|16
1727981390000|2024-10-03 18:49:50|193256.1|193206.1|193253.6|193203.6|193256.2|193206.2|193253.6|193203.6|14
1727981400000|2024-10-03 18:50:00|193255|193205|193331.5|193206.5|193331.5|193235.6|193236|193186|17
1727981410000|2024-10-03 18:50:10|193333.1|193208.1|193312.7|193187.7|193333.1|193208.1|193312.7|193187.7|8
1727981420000|2024-10-03 18:50:20|193313.8|193188.8|193326.3|193201.3|193330.1|193205.1|193313.8|193188.8|11
1727981430000|2024-10-03 18:50:30|193330.2|193205.2|193322.8|193197.8|193330.2|193205.2|193322.8|193197.8|6
1727981440000|2024-10-03 18:50:40|193313|193188|193320.4|193195.4|193320.4|193195.4|193313|193188|2
1727981450000|2024-10-03 18:50:50|193319.8|193194.8|193284.5|193159.5|193319.8|193194.8|193284.5|193159.5|7
1727981460000|2024-10-03 18:51:00|193289.9|193164.9|193312|193187|193315|193190|193286|193161|13
1727981470000|2024-10-03 18:51:10|193309.6|193184.6|193324.5|193199.5|193327.4|193202.4|193309.6|193184.6|5
1727981480000|2024-10-03 18:51:20|193325.5|193200.5|193362.7|193237.7|193363.7|193238.7|193325.5|193200.5|8
1727981490000|2024-10-03 18:51:30|193360.5|193235.5|193346.5|193221.5|193361.3|193236.3|193346.1|193221.1|20
1727981500000|2024-10-03 18:51:40|193347.5|193222.5|193298.7|193248.7|193351|193249.9|193298.7|193208.8|14
1727981510000|2024-10-03 18:51:50|193297.9|193247.9|193330.5|193280.5|193330.5|193280.5|193290.6|193240.6|15
1727981520000|2024-10-03 18:52:00|193329.7|193279.7|193328|193278|193331|193281|193327.7|193277.7|6
1727981530000|2024-10-03 18:52:10|193329.3|193279.3|193328.1|193278.1|193329.4|193279.4|193327.1|193277.1|6
1727981540000|2024-10-03 18:52:20|193329|193279|193327.8|193277.8|193329|193279|193327.8|193277.8|2
1727981550000|2024-10-03 18:52:30|193326.3|193276.3|193329.4|193279.4|193330.2|193280.2|193317.4|193267.4|10
1727981560000|2024-10-03 18:52:40|193330.4|193280.4|193365.3|193315.3|193373.2|193323.2|193328.4|193278.4|22
1727981570000|2024-10-03 18:52:50|193363.9|193313.9|193363|193313|193366|193316|193360.5|193310.5|13
1727981580000|2024-10-03 18:53:00|193362.8|193312.8|193351.3|193301.3|193362.8|193312.8|193338.3|193288.3|9
1727981590000|2024-10-03 18:53:10|193345.2|193295.2|193309.5|193259.5|193346.3|193295.2|193303.7|193214.6|22
1727981600000|2024-10-03 18:53:20|193310.8|193260.8|193308.9|193258.9|193311.7|193261.7|193308.9|193258.9|4
1727981610000|2024-10-03 18:53:30|193308.1|193258.1|193305.9|193255.9|193308.1|193258.1|193276.6|193226.6|23
1727981620000|2024-10-03 18:53:40|193310.2|193260.2|193332.9|193282.9|193357.3|193282.9|193310.2|193232.3|15
1727981630000|2024-10-03 18:53:50|193331.4|193281.4|193334.1|193284.1|193334.1|193284.1|193330.3|193280.3|20
1727981640000|2024-10-03 18:54:00|193329.9|193279.9|193361.3|193311.3|193362|193312|193329.9|193279.9|12
1727981650000|2024-10-03 18:54:10|193366.4|193316.4|193369.9|193319.9|193383.7|193333.7|193352.4|193302.4|25
1727981660000|2024-10-03 18:54:20|193367.9|193317.9|193366.5|193316.5|193370|193320|193361.5|193311.5|18
1727981670000|2024-10-03 18:54:30|193365.3|193315.3|193365.2|193315.2|193370.1|193320.1|193354.3|193304.3|22
1727981680000|2024-10-03 18:54:40|193366.4|193316.4|193404.4|193279.4|193407.6|193316.4|193365.4|193277.2|7
1727981690000|2024-10-03 18:54:50|193403.1|193278.1|193401.6|193276.6|193404.5|193279.5|193399.6|193274.6|9
1727981700000|2024-10-03 18:55:00|193403|193278|193366.6|193316.6|193405|193319.5|193360.9|193278|22
1727981710000|2024-10-03 18:55:10|193364.8|193314.8|193368.6|193318.6|193374.1|193324.1|193361.1|193311.1|26
1727981720000|2024-10-03 18:55:20|193355.6|193305.6|193365.1|193315.1|193366.9|193316.9|193355.6|193305.6|26
1727981730000|2024-10-03 18:55:30|193358|193308|193366.7|193316.7|193366.9|193316.9|193355.9|193305.9|30
1727981740000|2024-10-03 18:55:40|193344.8|193294.8|193363|193313|193363.5|193313.5|193337|193287|26
1727981750000|2024-10-03 18:55:50|193362|193312|193364.6|193314.6|193364.6|193314.6|193359.2|193309.2|12
1727981760000|2024-10-03 18:56:00|193363|193313|193375.3|193325.3|193379.1|193329.1|193363|193313|18
1727981770000|2024-10-03 18:56:10|193377.9|193327.9|193372.7|193322.7|193378.9|193328.9|193370|193320|8
1727981780000|2024-10-03 18:56:20|193368.2|193318.2|193374|193324|193374|193324|193368.2|193318.2|11
1727981790000|2024-10-03 18:56:30|193373|193323|193368.9|193318.9|193374.5|193324.5|193368.9|193318.9|10
1727981800000|2024-10-03 18:56:40|193367|193317|193373.9|193323.9|193374.6|193324.6|193367|193317|16
1727981810000|2024-10-03 18:56:50|193370.8|193320.8|193368|193243|193373.4|193320.8|193345.1|193220.1|18
1727981820000|2024-10-03 18:57:00|193374.9|193249.9|193332.4|193282.4|193376.9|193289.4|193326.5|193239.5|24
1727981830000|2024-10-03 18:57:10|193333.7|193283.7|193335.9|193285.9|193338.3|193288.3|193327.9|193277.9|19
1727981840000|2024-10-03 18:57:20|193336.6|193286.6|193333.3|193283.3|193338.2|193288.2|193333.3|193283.3|27
1727981850000|2024-10-03 18:57:30|193381.4|193256.4|193385.6|193260.6|193386|193261|193381.4|193256.4|6
1727981860000|2024-10-03 18:57:40|193384.3|193259.3|193385.6|193260.6|193385.6|193260.6|193384.3|193259.3|2
1727981870000|2024-10-03 18:57:50|193391.7|193266.7|193435.1|193310.1|193438.5|193313.5|193391.7|193266.7|22
1727981880000|2024-10-03 18:58:00|193435.7|193310.7|193419.4|193294.4|193440.2|193315.2|193419.4|193294.4|23
1727981890000|2024-10-03 18:58:10|193423.1|193298.1|193446.2|193321.2|193446.2|193321.2|193420.8|193295.8|17
1727981900000|2024-10-03 18:58:20|193443.3|193318.3|193445.8|193320.8|193448.8|193323.8|193441.1|193316.1|34
1727981910000|2024-10-03 18:58:30|193445.7|193320.7|193445.9|193320.9|193447.9|193322.9|193442.8|193317.8|33
1727981920000|2024-10-03 18:58:40|193405.7|193280.7|193414.2|193289.2|193414.2|193289.2|193402.9|193277.9|24
1727981930000|2024-10-03 18:58:50|193411.9|193286.9|193416.7|193291.7|193421.3|193296.3|193411.9|193286.9|17
1727981940000|2024-10-03 18:59:00|193417.9|193292.9|193425.9|193300.9|193427.1|193302.1|193417.9|193292.9|17
1727981950000|2024-10-03 18:59:10|193423.5|193298.5|193421.8|193296.8|193426.2|193301.2|193421.8|193296.8|8
1727981960000|2024-10-03 18:59:20|193420.4|193295.4|193380.8|193330.8|193422.5|193331.8|193379.8|193295.4|14
1727981970000|2024-10-03 18:59:30|193378|193328|193378.2|193328.2|193379.9|193329.9|193371.9|193321.9|19
1727981980000|2024-10-03 18:59:40|193379.8|193329.8|193342.3|193292.3|193379.8|193329.8|193338.4|193288.4|21
1727981990000|2024-10-03 18:59:50|193336.9|193286.9|193343.7|193293.7|193347.9|193297.9|193336.9|193286.9|11
1727982000000|2024-10-03 19:00:00|193345|193295|193386.3|193336.3|193386.3|193336.3|193345|193295|10
1727982010000|2024-10-03 19:00:10|193386.1|193336.1|193379.8|193329.8|193386.1|193336.1|193379.8|193329.8|7
1727982020000|2024-10-03 19:00:20|193378.7|193328.7|193382.3|193257.3|193395.5|193345.5|193347.3|193248.5|27
1727982030000|2024-10-03 19:00:30|193381.2|193256.2|193380.8|193255.8|193383.6|193258.6|193378|193253|12
1727982040000|2024-10-03 19:00:40|193377.6|193252.6|193382.3|193257.3|193382.3|193257.3|193377.6|193252.6|3
1727982050000|2024-10-03 19:00:50|193383.4|193258.4|193333.4|193283.4|193383.4|193292.1|193322.6|193255.1|18
1727982060000|2024-10-03 19:01:00|193333.1|193283.1|193372.8|193247.8|193372.8|193283.3|193320.1|193236.5|15
1727982070000|2024-10-03 19:01:10|193370.9|193245.9|193344.3|193294.3|193385.9|193296.7|193343.1|193245.2|19
1727982080000|2024-10-03 19:01:20|193343.3|193293.3|193344|193294|193347.8|193297.8|193340.6|193290.6|18
1727982090000|2024-10-03 19:01:30|193341.5|193291.5|193334.9|193284.9|193341.5|193291.5|193333.2|193283.2|18
1727982100000|2024-10-03 19:01:40|193336.4|193286.4|193339.9|193289.9|193340.3|193290.3|193333.5|193283.5|12
1727982110000|2024-10-03 19:01:50|193337.9|193287.9|193335.7|193285.7|193340.2|193290.2|193335.7|193285.7|12
1727982120000|2024-10-03 19:02:00|193330.9|193280.9|193371.4|193246.4|193378.1|193284.5|193329.7|193245.2|13
1727982130000|2024-10-03 19:02:10|193370.3|193245.3|193380.4|193255.4|193381.2|193256.2|193346.7|193221.7|18
1727982140000|2024-10-03 19:02:20|193378.4|193253.4|193416.9|193291.9|193420.3|193295.3|193378.4|193253.4|19
1727982150000|2024-10-03 19:02:30|193415.5|193290.5|193415.5|193290.5|193417.7|193292.7|193412.6|193287.6|5
1727982160000|2024-10-03 19:02:40|193413.3|193288.3|193411|193286|193415.8|193290.8|193411|193286|14
1727982170000|2024-10-03 19:02:50|193411.9|193286.9|193413.9|193288.9|193414.8|193289.8|193411.4|193286.4|10
1727982180000|2024-10-03 19:03:00|193412.8|193287.8|193373.5|193323.5|193413.7|193326|193370.6|193285.6|11
1727982190000|2024-10-03 19:03:10|193374.5|193324.5|193366.6|193316.6|193375.6|193325.6|193366|193316|16
1727982200000|2024-10-03 19:03:20|193368.6|193318.6|193372|193322|193372|193322|193365.8|193315.8|18
1727982210000|2024-10-03 19:03:30|193370.6|193320.6|193378.2|193328.2|193378.2|193328.2|193367.2|193317.2|16
1727982220000|2024-10-03 19:03:40|193378.4|193328.4|193428|193303|193429.3|193328.4|193378.4|193303|3
1727982230000|2024-10-03 19:03:50|193424.2|193299.2|193412.8|193287.8|193428.7|193303.7|193410.8|193285.8|7
1727982240000|2024-10-03 19:04:00|193408.9|193283.9|193410.9|193285.9|193413.7|193288.7|193406.4|193281.4|13
1727982250000|2024-10-03 19:04:10|193409.3|193284.3|193409.3|193284.3|193411.6|193286.6|193409.3|193284.3|5
1727982260000|2024-10-03 19:04:20|193411.2|193286.2|193414.8|193289.8|193420.2|193295.2|193411.2|193286.2|11
1727982270000|2024-10-03 19:04:30|193414.4|193289.4|193414.4|193289.4|193416.2|193291.2|193414.4|193289.4|5
1727982280000|2024-10-03 19:04:40|193417.6|193292.6|193414.7|193289.7|193423.1|193298.1|193414.7|193289.7|5
1727982290000|2024-10-03 19:04:50|193415.4|193290.4|193431.6|193306.6|193436.5|193311.5|193415.4|193290.4|8
1727982300000|2024-10-03 19:05:00|193426.4|193301.4|193425|193300|193426.4|193301.4|193421.7|193296.7|4
1727982310000|2024-10-03 19:05:10|193421.7|193296.7|193418.4|193293.4|193424.3|193299.3|193418.4|193293.4|6
1727982320000|2024-10-03 19:05:20|193419.8|193294.8|193418.5|193293.5|193427.1|193302.1|193415.9|193290.9|12
1727982330000|2024-10-03 19:05:30|193416.6|193291.6|193418.6|193293.6|193421|193296|193415.2|193290.2|8
1727982340000|2024-10-03 19:05:40|193419.8|193294.8|193417.3|193292.3|193421.6|193296.6|193417.3|193292.3|5
1727982350000|2024-10-03 19:05:50|193418.5|193293.5|193433.1|193308.1|193441.6|193316.6|193418.5|193293.5|13
1727982360000|2024-10-03 19:06:00|193429.7|193304.7|193425|193300|193437.3|193312.3|193421.5|193296.5|11
1727982370000|2024-10-03 19:06:10|193422.4|193297.4|193424.6|193299.6|193426.2|193301.2|193422.4|193297.4|4
1727982380000|2024-10-03 19:06:20|193424.1|193299.1|193434|193309|193434|193309|193421.5|193296.5|3
1727982390000|2024-10-03 19:06:30|193436|193311|193439.7|193314.7|193439.7|193314.7|193436|193311|3
1727982400000|2024-10-03 19:06:40|193450.5|193325.5|193498.1|193373.1|193498.1|193373.1|193450.5|193325.5|18
1727982410000|2024-10-03 19:06:50|193495.4|193370.4|193514.2|193389.2|193517.5|193392.5|193494.3|193369.3|10
1727982420000|2024-10-03 19:07:00|193512.9|193387.9|193530.3|193405.3|193530.6|193405.6|193510.6|193385.6|15
1727982430000|2024-10-03 19:07:10|193529.8|193404.8|193535.7|193410.7|193546.8|193421.8|193529.8|193404.8|22
1727982440000|2024-10-03 19:07:20|193536.9|193411.9|193538.9|193413.9|193540.5|193415.5|193535|193410|6
1727982450000|2024-10-03 19:07:30|193540.3|193415.3|193539.3|193414.3|193541.2|193416.2|193534.7|193409.7|9
1727982460000|2024-10-03 19:07:40|193541.5|193416.5|193534.5|193409.5|193541.5|193416.5|193533.8|193408.8|9
1727982470000|2024-10-03 19:07:50|193533|193408|193551|193426|193551|193426|193528.5|193403.5|12
1727982480000|2024-10-03 19:08:00|193546.6|193421.6|193546.8|193421.8|193553.2|193428.2|193545.5|193420.5|11
1727982490000|2024-10-03 19:08:10|193546.9|193421.9|193550.3|193425.3|193555.2|193430.2|193546.9|193421.9|10
1727982500000|2024-10-03 19:08:20|193549.6|193424.6|193603.7|193478.7|193605|193480|193549.6|193424.6|16
1727982510000|2024-10-03 19:08:30|193607|193482|193618.4|193493.4|193618.4|193493.4|193592.9|193467.9|12
1727982520000|2024-10-03 19:08:40|193616.5|193491.5|193576.1|193526.1|193616.5|193530.4|193561.2|193467.4|22
1727982530000|2024-10-03 19:08:50|193572.4|193522.4|193567.7|193517.7|193573.2|193523.2|193566.2|193516.2|13
1727982540000|2024-10-03 19:09:00|193569.3|193519.3|193497.5|193447.5|193569.3|193519.3|193484.2|193434.2|15
1727982550000|2024-10-03 19:09:10|193496|193446|193545.1|193495.1|193577.7|193495.1|193494.7|193444.7|28
1727982560000|2024-10-03 19:09:20|193545.9|193495.9|193544.6|193494.6|193550.3|193500.3|193529.1|193479.1|31
1727982570000|2024-10-03 19:09:30|193546.9|193496.9|193562.8|193512.8|193599.9|193518|193546.9|193464.7|30
1727982580000|2024-10-03 19:09:40|193564.1|193514.1|193560.6|193510.6|193564.9|193514.9|193554.8|193504.8|36
1727982590000|2024-10-03 19:09:50|193563|193513|193564.7|193514.7|193567.1|193517.1|193560.2|193510.2|16
1727982600000|2024-10-03 19:10:00|193558.9|193508.9|193561.2|193511.2|193565.5|193515.5|193557.3|193507.3|22
1727982610000|2024-10-03 19:10:10|193555.5|193505.5|193561.4|193511.4|193563.5|193513.5|193553.9|193503.9|32
1727982620000|2024-10-03 19:10:20|193562.3|193512.3|193561.3|193511.3|193563.1|193513.1|193554.7|193504.7|28
1727982630000|2024-10-03 19:10:30|193561.2|193511.2|193574.9|193524.9|193574.9|193524.9|193554.8|193504.8|19
1727982640000|2024-10-03 19:10:40|193575.6|193525.6|193575.4|193525.4|193578.9|193528.9|193575.4|193525.4|9
1727982650000|2024-10-03 19:10:50|193576.6|193526.6|193573.3|193523.3|193577.2|193527.2|193573|193523|6
1727982660000|2024-10-03 19:11:00|193561.9|193511.9|193564.2|193514.2|193566.7|193516.7|193559.3|193509.3|31
1727982670000|2024-10-03 19:11:10|193563.6|193513.6|193561|193511|193567.1|193517.1|193556.2|193506.2|34
1727982680000|2024-10-03 19:11:20|193559.8|193509.8|193563.7|193513.7|193564.5|193514.5|193558.2|193508.2|16
1727982690000|2024-10-03 19:11:30|193563.1|193513.1|193567.4|193517.4|193571.6|193521.6|193556.3|193506.3|25
1727982700000|2024-10-03 19:11:40|193568.5|193518.5|193569.4|193519.4|193570.6|193520.6|193565.3|193515.3|14
1727982710000|2024-10-03 19:11:50|193571.2|193521.2|193611.5|193486.5|193611.5|193523.3|193569.9|193483.9|11
1727982720000|2024-10-03 19:12:00|193610.9|193485.9|193613.8|193488.8|193613.8|193488.8|193606.7|193481.7|17
1727982730000|2024-10-03 19:12:10|193614.2|193489.2|193614.4|193489.4|193616.2|193491.2|193609.7|193484.7|23
1727982740000|2024-10-03 19:12:20|193611.9|193486.9|193613.7|193488.7|193617.8|193492.8|193611|193486|13
1727982750000|2024-10-03 19:12:30|193616.7|193491.7|193613.2|193488.2|193616.7|193491.7|193610|193485|13
1727982760000|2024-10-03 19:12:40|193609.8|193484.8|193614.7|193489.7|193616.5|193491.5|193609.8|193484.8|6
1727982770000|2024-10-03 19:12:50|193613.6|193488.6|193609.9|193484.9|193613.6|193488.6|193609.9|193484.9|2
1727982780000|2024-10-03 19:13:00|193613|193488|193609.7|193484.7|193613|193488|193609.7|193484.7|2
1727982790000|2024-10-03 19:13:10|193613|193488|193615.5|193490.5|193616.5|193491.5|193613|193488|4
1727982800000|2024-10-03 19:13:20|193613.1|193488.1|193609.8|193484.8|193613.1|193488.1|193608|193483|5
1727982810000|2024-10-03 19:13:30|193606.6|193481.6|193545.3|193420.3|193606.6|193481.6|193545.3|193420.3|14
1727982820000|2024-10-03 19:13:40|193550|193425|193544.8|193419.8|193556.1|193431.1|193544.8|193419.8|18
1727982830000|2024-10-03 19:13:50|193554.1|193429.1|193573.2|193448.2|193573.2|193448.2|193533.9|193408.9|20
1727982840000|2024-10-03 19:14:00|193571.4|193446.4|193629.8|193504.8|193629.8|193504.8|193571.4|193446.4|9
1727982850000|2024-10-03 19:14:10|193631.5|193506.5|193714.8|193589.8|193714.8|193589.8|193631.5|193506.5|15
1727982860000|2024-10-03 19:14:20|193715|193590|193689.6|193564.6|193715|193590|193683.8|193558.8|19
1727982870000|2024-10-03 19:14:30|193684.4|193559.4|193602.3|193477.3|193685.7|193560.7|193596.9|193471.9|16
1727982880000|2024-10-03 19:14:40|193605.5|193480.5|193587.5|193462.5|193610.4|193485.4|193586.3|193461.3|24
1727982890000|2024-10-03 19:14:50|193589.9|193464.9|193587.6|193462.6|193590.9|193465.9|193582.8|193457.8|12
1727982900000|2024-10-03 19:15:00|193586.1|193461.1|193589.6|193464.6|193589.6|193464.6|193583.9|193458.9|14
1727982920000|2024-10-03 19:15:20|193591.7|193466.7|193602.8|193477.8|193602.8|193477.8|193591.7|193466.7|14
1727982930000|2024-10-03 19:15:30|193598.8|193473.8|193600|193475|193600|193475|193565.6|193440.6|13
1727982940000|2024-10-03 19:15:40|193597.9|193472.9|193569.8|193444.8|193597.9|193472.9|193568.1|193443.1|11
1727982950000|2024-10-03 19:15:50|193568|193443|193565|193440|193569.6|193444.6|193561.9|193436.9|8
1727982960000|2024-10-03 19:16:00|193562.7|193437.7|193563.8|193438.8|193566.7|193441.7|193561.1|193436.1|10
1727982970000|2024-10-03 19:16:10|193566.1|193441.1|193560.5|193435.5|193566.1|193441.1|193560.5|193435.5|2
1727982980000|2024-10-03 19:16:20|193562|193437|193564.7|193439.7|193564.7|193439.7|193562|193437|3
1727982990000|2024-10-03 19:16:30|193561.9|193436.9|193611.1|193486.1|193611.1|193486.1|193561.9|193436.9|7
1727983000000|2024-10-03 19:16:40|193611|193486|193612.2|193487.2|193612.2|193487.2|193608.5|193483.5|6
1727983010000|2024-10-03 19:16:50|193608.6|193483.6|193613|193488|193613.3|193488.3|193608.6|193483.6|8
1727983020000|2024-10-03 19:17:00|193614.8|193489.8|193654.3|193529.3|193654.3|193529.3|193610.2|193485.2|8
1727983030000|2024-10-03 19:17:10|193654.2|193529.2|193696|193571|193699.5|193574.5|193648|193523|11
1727983040000|2024-10-03 19:17:20|193698.6|193573.6|193709.1|193584.1|193711.3|193586.3|193698.6|193573.6|16
1727983050000|2024-10-03 19:17:30|193708.7|193583.7|193707.5|193582.5|193708.8|193583.8|193703.6|193578.6|7
1727983060000|2024-10-03 19:17:40|193707.6|193582.6|193709.7|193584.7|193709.7|193584.7|193707.6|193582.6|3
1727983070000|2024-10-03 19:17:50|193706.9|193581.9|193707.9|193582.9|193709.8|193584.8|193704.4|193579.4|14
1727983080000|2024-10-03 19:18:00|193710.7|193585.7|193716.9|193591.9|193717.1|193592.1|193708.3|193583.3|9
1727983090000|2024-10-03 19:18:10|193715.3|193590.3|193717.4|193592.4|193721.3|193596.3|193715.3|193590.3|4
1727983100000|2024-10-03 19:18:20|193721.7|193596.7|193747.3|193622.3|193747.3|193622.3|193721.7|193596.7|6
1727983110000|2024-10-03 19:18:30|193746.2|193621.2|193748.7|193623.7|193762.6|193637.6|193742.8|193617.8|17
1727983120000|2024-10-03 19:18:40|193752.8|193627.8|193752.6|193627.6|193756|193631|193742.9|193617.9|10
1727983130000|2024-10-03 19:18:50|193754.8|193629.8|193752.7|193627.7|193754.8|193629.8|193752.7|193627.7|2
1727983140000|2024-10-03 19:19:00|193754.5|193629.5|193750.4|193625.4|193754.9|193629.9|193746.8|193621.8|7
1727983150000|2024-10-03 19:19:10|193748.2|193623.2|193724.4|193599.4|193748.2|193623.2|193719.9|193594.9|10
1727983160000|2024-10-03 19:19:20|193722|193597|193743.8|193618.8|193747|193622|193719.9|193594.9|17
1727983170000|2024-10-03 19:19:30|193746.1|193621.1|193744.2|193619.2|193746.4|193621.4|193741.2|193616.2|13
1727983180000|2024-10-03 19:19:40|193747.2|193622.2|193735|193610|193747.5|193622.5|193733.4|193608.4|20
1727983190000|2024-10-03 19:19:50|193736.6|193611.6|193742.6|193617.6|193745.2|193620.2|193736.6|193611.6|7
1727983200000|2024-10-03 19:20:00|193741.7|193616.7|193750.8|193625.8|193754.9|193629.9|193741.1|193616.1|17
1727983210000|2024-10-03 19:20:10|193754.7|193629.7|193749.4|193624.4|193754.8|193629.8|193747.6|193622.6|17
1727983220000|2024-10-03 19:20:20|193751.4|193626.4|193747.3|193622.3|193751.5|193626.5|193740.2|193615.2|8
1727983230000|2024-10-03 19:20:30|193750.6|193625.6|193751.2|193626.2|193759.5|193634.5|193724.5|193599.5|18
1727983240000|2024-10-03 19:20:40|193744.1|193619.1|193754|193629|193759.6|193634.6|193741.7|193616.7|15
1727983250000|2024-10-03 19:20:50|193756|193631|193760.7|193635.7|193768|193643|193756|193631|19
1727983260000|2024-10-03 19:21:00|193755.6|193630.6|193794.9|193669.9|193795.1|193670.1|193729.8|193604.8|22
1727983270000|2024-10-03 19:21:10|193796.6|193671.6|193794.5|193669.5|193800.2|193675.2|193790.7|193665.7|12
1727983280000|2024-10-03 19:21:20|193795.1|193670.1|193757.1|193632.1|193795.1|193670.1|193755.6|193630.6|16
1727983290000|2024-10-03 19:21:30|193754.1|193629.1|193736.8|193611.8|193754.1|193629.1|193734.1|193609.1|19
1727983300000|2024-10-03 19:21:40|193737.6|193612.6|193735.8|193610.8|193742.7|193617.7|193734.8|193609.8|22
1727983310000|2024-10-03 19:21:50|193738|193613|193717.2|193592.2|193739|193614|193708.5|193583.5|28
1727983320000|2024-10-03 19:22:00|193714.3|193589.3|193737.3|193612.3|193743.5|193618.5|193714.3|193589.3|22
1727983330000|2024-10-03 19:22:10|193736.2|193611.2|193712.9|193587.9|193742.2|193617.2|193712.9|193587.9|30
1727983340000|2024-10-03 19:22:20|193715.4|193590.4|193720|193595|193720|193595|193712.4|193587.4|15
1727983350000|2024-10-03 19:22:30|193719.9|193594.9|193728.6|193603.6|193733.8|193608.8|193713.3|193588.3|23
1727983360000|2024-10-03 19:22:40|193729.7|193604.7|193720.8|193595.8|193730.6|193605.6|193714.7|193589.7|31
1727983370000|2024-10-03 19:22:50|193721.1|193596.1|193720.2|193595.2|193725.7|193600.7|193714.6|193589.6|29
1727983380000|2024-10-03 19:23:00|193720.9|193595.9|193718.8|193593.8|193725|193600|193715.5|193590.5|24
1727983390000|2024-10-03 19:23:10|193717.5|193592.5|193733.1|193608.1|193735.1|193610.1|193717.3|193592.3|21
1727983400000|2024-10-03 19:23:20|193725.4|193600.4|193722.8|193597.8|193731.3|193606.3|193718|193593|25
1727983410000|2024-10-03 19:23:30|193720|193595|193724.6|193599.6|193724.6|193599.6|193718.9|193593.9|10
1727983420000|2024-10-03 19:23:40|193720.8|193595.8|193724.7|193599.7|193729.2|193604.2|193720.7|193595.7|12
1727983430000|2024-10-03 19:23:50|193720.9|193595.9|193724.8|193599.8|193724.8|193599.8|193718|193593|8
1727983440000|2024-10-03 19:24:00|193726.3|193601.3|193726.1|193601.1|193731.3|193606.3|193719.9|193594.9|8
1727983450000|2024-10-03 19:24:10|193729.2|193604.2|193725.9|193600.9|193731.1|193606.1|193724.4|193599.4|12
1727983460000|2024-10-03 19:24:20|193724.9|193599.9|193726.1|193601.1|193726.1|193601.1|193722.4|193597.4|5
1727983470000|2024-10-03 19:24:30|193724.3|193599.3|193725.6|193600.6|193726.1|193601.1|193722.6|193597.6|4
1727983480000|2024-10-03 19:24:40|193722.3|193597.3|193722.8|193597.8|193726.2|193601.2|193722.3|193597.3|7
1727983490000|2024-10-03 19:24:50|193726|193601|193731|193606|193732.4|193607.4|193726|193601|5
1727983500000|2024-10-03 19:25:00|193732.3|193607.3|193730.2|193605.2|193732.3|193607.3|193729.8|193604.8|4
1727983520000|2024-10-03 19:25:20|193730|193605|193729.9|193604.9|193730|193605|193727.5|193602.5|4
1727983530000|2024-10-03 19:25:30|193730.2|193605.2|193717.8|193592.8|193730.2|193605.2|193714|193589|5
1727983540000|2024-10-03 19:25:40|193714.7|193589.7|193717.7|193592.7|193717.7|193592.7|193709.7|193584.7|6
1727983550000|2024-10-03 19:25:50|193720.5|193595.5|193721.9|193596.9|193721.9|193596.9|193720.5|193595.5|2
1727983560000|2024-10-03 19:26:00|193718.9|193593.9|193720.4|193595.4|193722|193597|193718.8|193593.8|5
1727983570000|2024-10-03 19:26:10|193719.2|193594.2|193774.1|193649.1|193775.4|193650.4|193719.2|193594.2|23
1727983580000|2024-10-03 19:26:20|193772.1|193647.1|193759.8|193634.8|193786.7|193661.7|193750.5|193625.5|22
1727983590000|2024-10-03 19:26:30|193761.8|193636.8|193754.5|193629.5|193761.8|193636.8|193754.5|193629.5|20
1727983600000|2024-10-03 19:26:40|193757|193632|193769|193644|193777.3|193652.3|193754|193629|9
1727983610000|2024-10-03 19:26:50|193772.8|193647.8|193786|193661|193786|193661|193771.1|193646.1|18
1727983620000|2024-10-03 19:27:00|193780.7|193655.7|193761|193636|193780.7|193655.7|193733.8|193608.8|28
1727983630000|2024-10-03 19:27:10|193762.8|193637.8|193787.6|193662.6|193795.1|193670.1|193762.8|193637.8|16
1727983640000|2024-10-03 19:27:20|193790.7|193665.7|193793.7|193668.7|193805.8|193680.8|193788.8|193663.8|22
1727983650000|2024-10-03 19:27:30|193790.3|193665.3|193820.5|193695.5|193830.1|193705.1|193790.3|193665.3|16
1727983660000|2024-10-03 19:27:40|193818.5|193693.5|193777.7|193652.7|193818.5|193693.5|193777.7|193652.7|22
1727983670000|2024-10-03 19:27:50|193781.5|193656.5|193775.9|193650.9|193790.4|193665.4|193774.6|193649.6|13
1727983680000|2024-10-03 19:28:00|193777.9|193652.9|193777.3|193652.3|193796.2|193671.2|193770.6|193645.6|28
1727983690000|2024-10-03 19:28:10|193773.7|193648.7|193797.5|193672.5|193798.4|193673.4|193772.7|193647.7|10
1727983700000|2024-10-03 19:28:20|193791.7|193666.7|193744.5|193619.5|193796.8|193671.8|193744.5|193619.5|13
1727983710000|2024-10-03 19:28:30|193742.7|193617.7|193706.9|193581.9|193742.7|193617.7|193695.6|193570.6|10
1727983720000|2024-10-03 19:28:40|193705.2|193580.2|193716.5|193591.5|193716.5|193591.5|193700.3|193575.3|28
1727983730000|2024-10-03 19:28:50|193715.7|193590.7|193721.4|193596.4|193735.4|193610.4|193713.3|193588.3|12
1727983740000|2024-10-03 19:29:00|193725.9|193600.9|193678.5|193553.5|193725.9|193630.7|193669.2|193552.8|15
1727983750000|2024-10-03 19:29:10|193680.4|193555.4|193680.1|193555.1|193683.8|193558.8|193678.9|193553.9|15
1727983760000|2024-10-03 19:29:20|193681.7|193556.7|193683.6|193558.6|193686.1|193561.1|193679.7|193554.7|13
1727983770000|2024-10-03 19:29:30|193685.5|193560.5|193685.4|193560.4|193688|193563|193683.7|193558.7|10
1727983780000|2024-10-03 19:29:40|193687|193562|193683.9|193558.9|193689.5|193564.5|193683.9|193558.9|15
1727983790000|2024-10-03 19:29:50|193685.6|193560.6|193684.7|193559.7|193686.2|193561.2|193684.3|193559.3|9
1727983800000|2024-10-03 19:30:00|193685.1|193560.1|193690.9|193565.9|193691.2|193566.2|193685|193560|10
1727983810000|2024-10-03 19:30:10|193689|193564|193695.8|193570.8|193696.4|193571.4|193688.9|193563.9|14
1727983820000|2024-10-03 19:30:20|193696.2|193571.2|193687.5|193562.5|193696.2|193571.2|193684|193559|9
1727983830000|2024-10-03 19:30:30|193689.8|193564.8|193691.6|193566.6|193692.1|193567.1|193686.1|193561.1|8
1727983840000|2024-10-03 19:30:40|193689.8|193564.8|193686.9|193561.9|193689.8|193564.8|193680.8|193555.8|9
1727983850000|2024-10-03 19:30:50|193685.1|193560.1|193684.6|193559.6|193686.9|193561.9|193684.6|193559.6|7
1727983860000|2024-10-03 19:31:00|193686.1|193561.1|193688.3|193563.3|193695.1|193570.1|193686.1|193561.1|10
1727983870000|2024-10-03 19:31:10|193686.4|193561.4|193685.9|193560.9|193688.1|193563.1|193684.1|193559.1|4
1727983880000|2024-10-03 19:31:20|193687.9|193562.9|193693.9|193568.9|193695.8|193570.8|193683.9|193558.9|12
1727983890000|2024-10-03 19:31:30|193695.5|193570.5|193693.6|193568.6|193695.7|193570.7|193691.8|193566.8|6
1727983900000|2024-10-03 19:31:40|193692|193567|193690.1|193565.1|193698.3|193573.3|193687.9|193562.9|6
1727983910000|2024-10-03 19:31:50|193688.9|193563.9|193730|193605|193730|193605|193686.9|193561.9|13
1727983920000|2024-10-03 19:32:00|193724.6|193599.6|193724.1|193599.1|193724.6|193599.6|193720.5|193595.5|3
1727983930000|2024-10-03 19:32:10|193728|193603|193734.7|193609.7|193734.7|193609.7|193728|193603|5
1727983940000|2024-10-03 19:32:20|193738.5|193613.5|193749.3|193624.3|193758.2|193633.2|193738.5|193613.5|11
1727983950000|2024-10-03 19:32:30|193751.7|193626.7|193777.4|193652.4|193786.6|193661.6|193751.7|193626.7|16
1727983960000|2024-10-03 19:32:40|193775.8|193650.8|193779.5|193654.5|193779.5|193654.5|193775.8|193650.8|2
1727983970000|2024-10-03 19:32:50|193781|193656|193779.2|193654.2|193781|193656|193779.2|193654.2|2
1727983980000|2024-10-03 19:33:00|193777.8|193652.8|193779.5|193654.5|193781.7|193656.7|193777.8|193652.8|25
1727983990000|2024-10-03 19:33:10|193781.1|193656.1|193779.6|193654.6|193782.1|193657.1|193777|193652|21
1727984000000|2024-10-03 19:33:20|193777|193652|193776.5|193651.5|193780.2|193655.2|193775.7|193650.7|26
1727984010000|2024-10-03 19:33:30|193780|193655|193752.2|193627.2|193781.6|193656.6|193748.4|193623.4|30
1727984020000|2024-10-03 19:33:40|193749.6|193624.6|193749.7|193624.7|193754.3|193629.3|193748|193623|10
1727984030000|2024-10-03 19:33:50|193748|193623|193755.4|193630.4|193755.4|193630.4|193742.3|193617.3|16
1727984040000|2024-10-03 19:34:00|193755.2|193630.2|193749.4|193624.4|193758.1|193633.1|193745.1|193620.1|18
1727984050000|2024-10-03 19:34:10|193748.9|193623.9|193739.7|193614.7|193750.5|193625.5|193736.4|193611.4|15
1727984060000|2024-10-03 19:34:20|193741.5|193616.5|193729.5|193604.5|193748.9|193623.9|193729.4|193604.4|14
1727984070000|2024-10-03 19:34:30|193742.6|193617.6|193745.6|193620.6|193749.3|193624.3|193740.7|193615.7|9
1727984080000|2024-10-03 19:34:40|193743.9|193618.9|193763.7|193638.7|193768.5|193643.5|193728.5|193603.5|19
1727984090000|2024-10-03 19:34:50|193764.1|193639.1|193777.4|193652.4|193787.4|193662.4|193764.1|193639.1|17
1727984100000|2024-10-03 19:35:00|193778.8|193653.8|193789.7|193664.7|193799.2|193674.2|193778.8|193653.8|18
1727984110000|2024-10-03 19:35:10|193798.2|193673.2|193789.6|193664.6|193798.2|193673.2|193789.6|193664.6|21
1727984120000|2024-10-03 19:35:20|193788.9|193663.9|193793.3|193668.3|193794.5|193669.5|193788|193663|14
1727984130000|2024-10-03 19:35:30|193790.5|193665.5|193792.9|193667.9|193792.9|193667.9|193790.5|193665.5|2
1727984140000|2024-10-03 19:35:40|193794.9|193669.9|193793.3|193668.3|193794.9|193669.9|193793.3|193668.3|2
1727984150000|2024-10-03 19:35:50|193795.6|193670.6|193826.8|193701.8|193826.8|193701.8|193795.6|193670.6|2
1727984160000|2024-10-03 19:36:00|193829.1|193704.1|193818.4|193693.4|193829.1|193704.1|193818.4|193693.4|9
1727984170000|2024-10-03 19:36:10|193817.5|193692.5|193802.8|193677.8|193817.5|193692.5|193802.4|193677.4|15
1727984180000|2024-10-03 19:36:20|193808|193683|193807.9|193682.9|193812.8|193687.8|193800.6|193675.6|11
1727984190000|2024-10-03 19:36:30|193811.2|193686.2|193817|193692|193817|193692|193811.2|193686.2|2
1727984200000|2024-10-03 19:36:40|193817.3|193692.3|193817.3|193692.3|193817.3|193692.3|193817.3|193692.3|1
1727984210000|2024-10-03 19:36:50|193822|193697|193817.4|193692.4|193822|193697|193816.8|193691.8|4
1727984220000|2024-10-03 19:37:00|193815.6|193690.6|193815.6|193690.6|193819.3|193694.3|193815.6|193690.6|6
1727984230000|2024-10-03 19:37:10|193817.1|193692.1|193814.9|193689.9|193819.5|193694.5|193814.9|193689.9|6
1727984240000|2024-10-03 19:37:20|193814.4|193689.4|193814.2|193689.2|193818.2|193693.2|193814.2|193689.2|3
1727984250000|2024-10-03 19:37:30|193813|193688|193802.2|193677.2|193813|193688|193802.2|193677.2|20
1727984260000|2024-10-03 19:37:40|193805.3|193680.3|193805.8|193680.8|193812.4|193687.4|193801.9|193676.9|14
1727984270000|2024-10-03 19:37:50|193803.5|193678.5|193812.2|193687.2|193813|193688|193802.3|193677.3|31
1727984280000|2024-10-03 19:38:00|193821.6|193696.6|193817.8|193692.8|193823.5|193698.5|193815.1|193690.1|13
1727984290000|2024-10-03 19:38:10|193818.4|193693.4|193819.2|193694.2|193824.9|193699.9|193815.5|193690.5|10
1727984300000|2024-10-03 19:38:20|193818.7|193693.7|193816|193691|193825.7|193700.7|193809.6|193684.6|21
1727984310000|2024-10-03 19:38:30|193816.1|193691.1|193821.1|193696.1|193821.1|193696.1|193809.9|193684.9|13
1727984320000|2024-10-03 19:38:40|193819.5|193694.5|193819.7|193694.7|193819.7|193694.7|193816.6|193691.6|3
1727984340000|2024-10-03 19:39:00|193821.4|193696.4|193820.8|193695.8|193821.4|193696.4|193820.8|193695.8|2
1727984350000|2024-10-03 19:39:10|193823.2|193698.2|193819.5|193694.5|193823.2|193698.2|193819.5|193694.5|2
1727984360000|2024-10-03 19:39:20|193821.7|193696.7|193821.4|193696.4|193821.7|193696.7|193818.3|193693.3|6
1727984370000|2024-10-03 19:39:30|193818.9|193693.9|193818.8|193693.8|193821.9|193696.9|193818.2|193693.2|9
1727984380000|2024-10-03 19:39:40|193821.5|193696.5|193821.4|193696.4|193821.5|193696.5|193818.1|193693.1|17
1727984390000|2024-10-03 19:39:50|193818.2|193693.2|193820.7|193695.7|193820.9|193695.9|193818.2|193693.2|6
1727984400000|2024-10-03 19:40:00|193818|193693|193819|193694|193821.5|193696.5|193818|193693|15
1727984410000|2024-10-03 19:40:10|193821.5|193696.5|193819|193694|193821.8|193696.8|193818.2|193693.2|20
1727984420000|2024-10-03 19:40:20|193821.3|193696.3|193818.7|193693.7|193821.4|193696.4|193818|193693|16
1727984430000|2024-10-03 19:40:30|193819|193694|193818.4|193693.4|193821.2|193696.2|193818.1|193693.1|17
1727984440000|2024-10-03 19:40:40|193820.9|193695.9|193831.4|193706.4|193831.4|193706.4|193817.9|193692.9|13
1727984450000|2024-10-03 19:40:50|193828.3|193703.3|193838.9|193713.9|193846.6|193721.6|193828.3|193703.3|10
1727984460000|2024-10-03 19:41:00|193845.2|193720.2|193843|193718|193848.2|193723.2|193841.6|193716.6|15
1727984470000|2024-10-03 19:41:10|193841.3|193716.3|193843.8|193718.8|193849.2|193724.2|193840.9|193715.9|7
1727984480000|2024-10-03 19:41:20|193845.3|193720.3|193842.5|193717.5|193845.3|193720.3|193842.5|193717.5|5
1727984490000|2024-10-03 19:41:30|193844.7|193719.7|193843.4|193718.4|193845.3|193720.3|193839|193714|12
1727984500000|2024-10-03 19:41:40|193845.3|193720.3|193844.5|193719.5|193847.3|193722.3|193842.8|193717.8|9
1727984510000|2024-10-03 19:41:50|193846.1|193721.1|193877.3|193752.3|193894.3|193769.3|193844.5|193719.5|14
1727984520000|2024-10-03 19:42:00|193881.5|193756.5|193871.8|193746.8|193883.4|193758.4|193860.5|193735.5|21
1727984530000|2024-10-03 19:42:10|193870.2|193745.2|193829|193704|193870.2|193745.2|193828.6|193703.6|14
1727984540000|2024-10-03 19:42:20|193817.9|193692.9|193819.5|193694.5|193822.3|193697.3|193816.3|193691.3|9
1727984550000|2024-10-03 19:42:30|193817.5|193692.5|193819.2|193694.2|193822.4|193697.4|193817.1|193692.1|5
1727984560000|2024-10-03 19:42:40|193817.6|193692.6|193809.7|193684.7|193825.1|193700.1|193809.7|193684.7|11
1727984570000|2024-10-03 19:42:50|193812.1|193687.1|193811.8|193686.8|193813.8|193688.8|193809.7|193684.7|11
1727984580000|2024-10-03 19:43:00|193813.7|193688.7|193809.6|193684.6|193813.7|193688.7|193808.1|193683.1|6
1727984590000|2024-10-03 19:43:10|193815.1|193690.1|193785.8|193735.8|193815.1|193736.4|193780|193690.1|8
1727984600000|2024-10-03 19:43:20|193782.8|193732.8|193825.6|193700.6|193831.4|193737.9|193782.8|193696.6|14
1727984610000|2024-10-03 19:43:30|193831.4|193706.4|193812|193687|193831.4|193706.4|193810.5|193685.5|20
1727984620000|2024-10-03 19:43:40|193811.3|193686.3|193815.8|193690.8|193819.4|193694.4|193809.5|193684.5|11
1727984630000|2024-10-03 19:43:50|193813.9|193688.9|193814.4|193689.4|193819.2|193694.2|193813.9|193688.9|5
1727984640000|2024-10-03 19:44:00|193816.4|193691.4|193819.4|193694.4|193819.4|193694.4|193816.4|193691.4|2
1727984650000|2024-10-03 19:44:10|193817.5|193692.5|193807.5|193682.5|193819.4|193694.4|193806.9|193681.9|8
1727984660000|2024-10-03 19:44:20|193811.4|193686.4|193810.5|193685.5|193813.1|193688.1|193807.2|193682.2|21
1727984670000|2024-10-03 19:44:30|193808.9|193683.9|193808.5|193683.5|193811.9|193686.9|193807.6|193682.6|7
1727984680000|2024-10-03 19:44:40|193810.6|193685.6|193810.9|193685.9|193813.4|193688.4|193808.7|193683.7|8
1727984690000|2024-10-03 19:44:50|193813.2|193688.2|193812.6|193687.6|193816.1|193691.1|193809.2|193684.2|13
1727984700000|2024-10-03 19:45:00|193811|193686|193789.6|193664.6|193811|193686|193786.4|193661.4|32
1727984710000|2024-10-03 19:45:10|193793.3|193668.3|193788.9|193663.9|193795.7|193670.7|193788.9|193663.9|6
1727984720000|2024-10-03 19:45:20|193787.7|193662.7|193787.7|193662.7|193787.7|193662.7|193787.7|193662.7|1
1727984730000|2024-10-03 19:45:30|193789.6|193664.6|193789.6|193664.6|193789.6|193664.6|193789.6|193664.6|1
1727984740000|2024-10-03 19:45:40|193787.9|193662.9|193789|193664|193789|193664|193787|193662|3
1727984750000|2024-10-03 19:45:50|193787|193662|193784.2|193659.2|193787|193662|193782.5|193657.5|3
1727984760000|2024-10-03 19:46:00|193782.4|193657.4|193782|193657|193785.9|193660.9|193780.9|193655.9|8
1727984770000|2024-10-03 19:46:10|193783.9|193658.9|193782.6|193657.6|193788.4|193663.4|193782.4|193657.4|11
1727984780000|2024-10-03 19:46:20|193784.2|193659.2|193786.3|193661.3|193786.3|193661.3|193781.9|193656.9|6
1727984790000|2024-10-03 19:46:30|193783.3|193658.3|193782.4|193657.4|193789|193664|193780.1|193655.1|18
1727984800000|2024-10-03 19:46:40|193784.2|193659.2|193784.5|193659.5|193789.1|193664.1|193782.4|193657.4|8
1727984810000|2024-10-03 19:46:50|193786.2|193661.2|193784.3|193659.3|193786.2|193661.2|193783.5|193658.5|5
1727984820000|2024-10-03 19:47:00|193786.5|193661.5|193785.6|193660.6|193786.5|193661.5|193783.3|193658.3|5
1727984830000|2024-10-03 19:47:10|193785.7|193660.7|193781.6|193656.6|193785.7|193660.7|193779.6|193654.6|6
1727984840000|2024-10-03 19:47:20|193782|193657|193765.9|193640.9|193782.1|193657.1|193765.7|193640.7|12
1727984850000|2024-10-03 19:47:30|193764.5|193639.5|193731.5|193606.5|193766.1|193641.1|193725.9|193600.9|15
1727984860000|2024-10-03 19:47:40|193731.2|193606.2|193703.3|193578.3|193731.6|193606.6|193701.5|193576.5|21
1727984870000|2024-10-03 19:47:50|193703|193578|193694.4|193569.4|193704.9|193579.9|193691.5|193566.5|15
1727984880000|2024-10-03 19:48:00|193696.3|193571.3|193693.5|193568.5|193702.8|193577.8|193682.3|193557.3|28
1727984890000|2024-10-03 19:48:10|193696.7|193571.7|193673.9|193548.9|193699.7|193574.7|193655.4|193530.4|15
1727984900000|2024-10-03 19:48:20|193680.1|193555.1|193680.1|193555.1|193680.1|193555.1|193676.7|193551.7|3
1727984910000|2024-10-03 19:48:30|193678.6|193553.6|193684.2|193559.2|193696.6|193571.6|193678.6|193553.6|9
1727984920000|2024-10-03 19:48:40|193686.4|193561.4|193739.5|193614.5|193739.5|193614.5|193682.7|193557.7|27
1727984930000|2024-10-03 19:48:50|193739.7|193614.7|193710.4|193585.4|193742|193617|193707.3|193582.3|23
1727984940000|2024-10-03 19:49:00|193715|193590|193715.3|193590.3|193715.3|193590.3|193710.4|193585.4|5
1727984950000|2024-10-03 19:49:10|193710.4|193585.4|193712|193587|193714.3|193589.3|193709|193584|17
1727984960000|2024-10-03 19:49:20|193714.5|193589.5|193712.1|193587.1|193714.5|193589.5|193710.6|193585.6|4
1727984970000|2024-10-03 19:49:30|193711.5|193586.5|193713.2|193588.2|193713.2|193588.2|193711.5|193586.5|2
1727984980000|2024-10-03 19:49:40|193715.7|193590.7|193707.6|193582.6|193715.7|193590.7|193707.1|193582.1|15
1727984990000|2024-10-03 19:49:50|193710.8|193585.8|193709|193584|193712.4|193587.4|193706.6|193581.6|14
1727985000000|2024-10-03 19:50:00|193712.3|193587.3|193732.7|193607.7|193738|193613|193712.3|193587.3|27
1727985010000|2024-10-03 19:50:10|193737.1|193612.1|193676|193626|193738.1|193630.6|193665.4|193569.4|22
1727985020000|2024-10-03 19:50:20|193674.6|193624.6|193660.5|193535.5|193680.3|193627.2|193636.4|193530.2|19
1727985030000|2024-10-03 19:50:30|193660.7|193535.7|193685.9|193560.9|193685.9|193560.9|193660.7|193535.7|11
1727985040000|2024-10-03 19:50:40|193681.8|193556.8|193675.7|193550.7|193686.4|193561.4|193674.3|193549.3|7
1727985050000|2024-10-03 19:50:50|193674.2|193549.2|193677.6|193552.6|193677.6|193552.6|193674.2|193549.2|6
1727985060000|2024-10-03 19:51:00|193673.9|193548.9|193693|193568|193694.5|193569.5|193673.9|193548.9|4
1727985070000|2024-10-03 19:51:10|193687.9|193562.9|193685.2|193560.2|193693|193568|193685.2|193560.2|4
1727985080000|2024-10-03 19:51:20|193652.1|193527.1|193689.3|193564.3|193693.1|193568.1|193652.1|193527.1|16
1727985090000|2024-10-03 19:51:30|193691.3|193566.3|193725.4|193600.4|193725.5|193600.5|193689.4|193564.4|17
1727985100000|2024-10-03 19:51:40|193723.8|193598.8|193723|193598|193723.8|193598.8|193719|193594|13
1727985110000|2024-10-03 19:51:50|193721.5|193596.5|193727.6|193602.6|193730|193605|193721.5|193596.5|10
1727985120000|2024-10-03 19:52:00|193725|193675|193756.7|193631.7|193762.4|193675|193725|193630.9|34
1727985130000|2024-10-03 19:52:10|193759.7|193634.7|193763.2|193638.2|193764.8|193639.8|193755.4|193630.4|30
1727985140000|2024-10-03 19:52:20|193763.1|193638.1|193781.8|193656.8|193784.8|193659.8|193759.6|193634.6|27
1727985150000|2024-10-03 19:52:30|193783.4|193658.4|193780.5|193655.5|193793.6|193668.6|193777.7|193652.7|27
1727985160000|2024-10-03 19:52:40|193790.8|193665.8|193766.9|193641.9|193793.1|193668.1|193762.5|193637.5|32
1727985170000|2024-10-03 19:52:50|193755.2|193630.2|193723.5|193673.5|193758.5|193674.6|193717|193630.2|31
1727985180000|2024-10-03 19:53:00|193723.3|193673.3|193713.1|193663.1|193730.7|193680.7|193710.1|193660.1|21
1727985190000|2024-10-03 19:53:10|193716|193666|193690.1|193640.1|193716|193666|193688|193638|23
1727985200000|2024-10-03 19:53:20|193688.7|193638.7|193690.1|193640.1|193690.1|193640.1|193687.4|193637.4|9
1727985210000|2024-10-03 19:53:30|193686.3|193636.3|193661.6|193536.6|193701.4|193636.3|193657.8|193532.8|15
1727985220000|2024-10-03 19:53:40|193655.5|193530.5|193665.2|193540.2|193666.2|193541.2|193655.5|193530.5|9
1727985230000|2024-10-03 19:53:50|193659|193534|193674.3|193549.3|193674.3|193573.9|193623.9|193506.7|16
1727985240000|2024-10-03 19:54:00|193679.2|193554.2|193627.9|193577.9|193679.2|193594.1|193627.9|193546.6|21
1727985250000|2024-10-03 19:54:10|193628.3|193578.3|193631.4|193581.4|193634.1|193584.1|193625.1|193575.1|11
1727985260000|2024-10-03 19:54:20|193631.7|193581.7|193631.7|193581.7|193631.7|193581.7|193631.7|193581.7|1
1727985270000|2024-10-03 19:54:30|193628.7|193578.7|193627.7|193577.7|193630.8|193580.8|193627.7|193577.7|3
1727985280000|2024-10-03 19:54:40|193629.9|193579.9|193631.7|193581.7|193635.1|193585.1|193629.9|193579.9|6
1727985290000|2024-10-03 19:54:50|193637.7|193587.7|193671|193621|193673.1|193623.1|193637.7|193587.7|28
1727985300000|2024-10-03 19:55:00|193669.5|193619.5|193706.7|193581.7|193706.7|193622.2|193669.5|193581.7|10
1727985310000|2024-10-03 19:55:10|193711.8|193586.8|193712.3|193587.3|193712.3|193587.3|193706.4|193581.4|10
1727985320000|2024-10-03 19:55:20|193707.7|193582.7|193724.7|193599.7|193727.2|193602.2|193705.8|193580.8|10
1727985330000|2024-10-03 19:55:30|193726.6|193601.6|193707.3|193582.3|193733|193683|193666.3|193582.1|31
1727985340000|2024-10-03 19:55:40|193702.9|193577.9|193670.3|193620.3|193716.1|193628.9|193669.3|193577.9|37
1727985350000|2024-10-03 19:55:50|193674.6|193624.6|193652.4|193602.4|193677.3|193627.3|193648.4|193598.4|24
1727985360000|2024-10-03 19:56:00|193652.3|193602.3|193631.2|193581.2|193661.8|193611.8|193628.2|193578.2|22
1727985370000|2024-10-03 19:56:10|193630.7|193580.7|193617|193567|193631|193581|193615.7|193565.7|29
1727985380000|2024-10-03 19:56:20|193620.2|193570.2|193622.2|193572.2|193622.4|193572.4|193617.4|193567.4|14
1727985390000|2024-10-03 19:56:30|193622.9|193572.9|193623.8|193573.8|193623.8|193573.8|193622.9|193572.9|2
1727985400000|2024-10-03 19:56:40|193625|193575|193660|193610|193669.7|193619.7|193625|193575|22
1727985410000|2024-10-03 19:56:50|193659.5|193609.5|193676|193626|193691.7|193641.7|193651.6|193601.6|26
1727985420000|2024-10-03 19:57:00|193677.1|193627.1|193680.8|193630.8|193680.8|193630.8|193663.6|193613.6|15
1727985430000|2024-10-03 19:57:10|193678.1|193628.1|193675.6|193625.6|193678.1|193628.1|193673.7|193623.7|14
1727985440000|2024-10-03 19:57:20|193676.2|193626.2|193676.5|193626.5|193677.7|193627.7|193673.1|193623.1|8
1727985450000|2024-10-03 19:57:30|193672.9|193622.9|193658.3|193608.3|193681.6|193631.6|193649.2|193599.2|32
1727985460000|2024-10-03 19:57:40|193655.1|193605.1|193661.2|193611.2|193661.6|193611.6|193655.1|193605.1|20
1727985470000|2024-10-03 19:57:50|193654.5|193604.5|193658.8|193608.8|193667.5|193617.5|193654.5|193604.5|16
1727985480000|2024-10-03 19:58:00|193659.6|193609.6|193657.3|193607.3|193660.4|193610.4|193652.5|193602.5|24
1727985490000|2024-10-03 19:58:10|193658.7|193608.7|193654.4|193604.4|193658.7|193608.7|193650.9|193600.9|26
1727985500000|2024-10-03 19:58:20|193651.5|193601.5|193657.5|193607.5|193659.2|193609.2|193650.1|193600.1|33
1727985510000|2024-10-03 19:58:30|193652.6|193602.6|193658|193608|193660.3|193610.3|193652.6|193602.6|35
1727985520000|2024-10-03 19:58:40|193657.1|193607.1|193692.5|193567.5|193695.3|193610.4|193655.8|193567|26
1727985530000|2024-10-03 19:58:50|193692.7|193567.7|193691.8|193566.8|193694.8|193569.8|193689.9|193564.9|23
1727985540000|2024-10-03 19:59:00|193693.7|193568.7|193693.8|193568.8|193696.6|193571.6|193692.2|193567.2|7
1727985550000|2024-10-03 19:59:10|193692.1|193567.1|193707.9|193582.9|193710.3|193585.3|193692.1|193567.1|10
1727985560000|2024-10-03 19:59:20|193708.4|193583.4|193709.8|193584.8|193710|193585|193706.4|193581.4|11
1727985570000|2024-10-03 19:59:30|193710.8|193585.8|193725.9|193600.9|193725.9|193600.9|193709.8|193584.8|13
1727985580000|2024-10-03 19:59:40|193724.9|193599.9|193720.8|193595.8|193726.8|193601.8|193720.8|193595.8|16
1727985590000|2024-10-03 19:59:50|193722.4|193597.4|193725.5|193600.5|193727.7|193602.7|193720.8|193595.8|16
1727985600000|2024-10-03 20:00:00|193725.8|193600.8|193776.9|193651.9|193778.8|193658.2|193677.6|193600.8|22
1727985610000|2024-10-03 20:00:10|193779.4|193654.4|193704.3|193579.3|193789.9|193664.9|193695.1|193570.1|26
1727985620000|2024-10-03 20:00:20|193706.5|193581.5|193707.1|193582.1|193707.1|193582.1|193699.1|193574.1|6
1727985630000|2024-10-03 20:00:30|193705.3|193580.3|193700.5|193575.5|193710.7|193585.7|193700.5|193575.5|10
1727985640000|2024-10-03 20:00:40|193706.1|193581.1|193706.8|193581.8|193706.8|193581.8|193699.4|193574.4|7
1727985650000|2024-10-03 20:00:50|193706.9|193581.9|193706|193581|193706.9|193581.9|193699.1|193574.1|13
1727985660000|2024-10-03 20:01:00|193704.4|193579.4|193765.8|193640.8|193766|193641|193698.1|193573.1|34
1727985670000|2024-10-03 20:01:10|193765.1|193640.1|193743.9|193618.9|193769.5|193644.5|193733.6|193608.6|29
1727985680000|2024-10-03 20:01:20|193763.5|193638.5|193744.6|193619.6|193765|193640|193734.9|193609.9|35
1727985690000|2024-10-03 20:01:30|193742.4|193617.4|193757.8|193632.8|193762.9|193637.9|193739.8|193614.8|28
1727985700000|2024-10-03 20:01:40|193755.4|193630.4|193757.9|193632.9|193765.3|193640.3|193741.8|193616.8|32
1727985710000|2024-10-03 20:01:50|193753.6|193628.6|193752.2|193627.2|193764.6|193639.6|193752|193627|30
1727985720000|2024-10-03 20:02:00|193759.3|193634.3|193728.3|193603.3|193783.4|193658.4|193725.8|193600.8|23
1727985730000|2024-10-03 20:02:10|193730.1|193605.1|193708|193583|193734.5|193609.5|193701.6|193576.6|36
1727985740000|2024-10-03 20:02:20|193709.1|193584.1|193710.8|193585.8|193712.1|193587.1|193703.4|193578.4|35
1727985750000|2024-10-03 20:02:30|193707.1|193582.1|193704.9|193579.9|193712.5|193587.5|193697.7|193572.7|25
1727985760000|2024-10-03 20:02:40|193702.1|193577.1|193702.5|193577.5|193703.7|193578.7|193697.8|193572.8|12
1727985770000|2024-10-03 20:02:50|193703.3|193578.3|193707.9|193582.9|193711|193586|193697.8|193572.8|26
1727985780000|2024-10-03 20:03:00|193709.4|193584.4|193697.4|193572.4|193709.4|193584.4|193689.5|193564.5|19
1727985790000|2024-10-03 20:03:10|193692.2|193567.2|193711.6|193586.6|193718.4|193593.4|193691.6|193566.6|28
1727985800000|2024-10-03 20:03:20|193711.3|193586.3|193712.7|193587.7|193718.3|193593.3|193705.9|193580.9|31
1727985810000|2024-10-03 20:03:30|193705|193580|193712.3|193587.3|193713.5|193588.5|193702.8|193577.8|26
1727985820000|2024-10-03 20:03:40|193708.1|193583.1|193713.6|193588.6|193714.1|193589.1|193703.3|193578.3|35
1727985830000|2024-10-03 20:03:50|193745|193620|193738.5|193613.5|193747.2|193622.2|193738.5|193613.5|20
1727985840000|2024-10-03 20:04:00|193740.3|193615.3|193740.4|193615.4|193747.2|193622.2|193737.3|193612.3|32
1727985850000|2024-10-03 20:04:10|193740.2|193615.2|193741.2|193616.2|193747.3|193622.3|193739|193614|23
1727985860000|2024-10-03 20:04:20|193740.9|193615.9|193740|193615|193747.5|193622.5|193738.6|193613.6|31
1727985870000|2024-10-03 20:04:30|193740.5|193615.5|193740.9|193615.9|193746.1|193621.1|193738.5|193613.5|29
1727985880000|2024-10-03 20:04:40|193734.7|193609.7|193740|193615|193747.1|193622.1|193734.7|193609.7|28
1727985890000|2024-10-03 20:04:50|193742.1|193617.1|193740.9|193615.9|193747.1|193622.1|193739.5|193614.5|27
1727985900000|2024-10-03 20:05:00|193743.1|193618.1|193771.4|193646.4|193776.6|193651.6|193743.1|193618.1|29
1727985910000|2024-10-03 20:05:10|193770.5|193645.5|193770.3|193645.3|193778.5|193653.5|193767|193642|30
1727985920000|2024-10-03 20:05:20|193770.7|193645.7|193769.7|193644.7|193777.2|193652.2|193766.8|193641.8|26
1727985930000|2024-10-03 20:05:30|193769|193644|193766.2|193641.2|193777.4|193652.4|193758|193633|26
1727985940000|2024-10-03 20:05:40|193773.6|193648.6|193767.4|193642.4|193773.8|193648.8|193765.8|193640.8|19
1727985950000|2024-10-03 20:05:50|193773.6|193648.6|193732.4|193607.4|193774|193649|193732.4|193607.4|20
1727985960000|2024-10-03 20:06:00|193734.3|193609.3|193724.8|193599.8|193737.8|193612.8|193714.5|193589.5|30
1727985970000|2024-10-03 20:06:10|193728.6|193603.6|193724.2|193599.2|193738.3|193613.3|193724.2|193599.2|20
1727985980000|2024-10-03 20:06:20|193730|193605|193727.3|193602.3|193741.3|193616.3|193723.2|193598.2|26
1727985990000|2024-10-03 20:06:30|193724.2|193599.2|193729|193604|193731|193606|193723.7|193598.7|17
1727986000000|2024-10-03 20:06:40|193726|193601|193705.1|193580.1|193731.4|193606.4|193693.1|193568.1|29
1727986010000|2024-10-03 20:06:50|193701.7|193576.7|193695.9|193570.9|193701.7|193576.7|193692|193567|15
1727986020000|2024-10-03 20:07:00|193696.6|193571.6|193695.4|193570.4|193697|193572|193693.5|193568.5|11
1727986030000|2024-10-03 20:07:10|193694.8|193569.8|193691.3|193566.3|193699|193574|193685.6|193560.6|10
1727986040000|2024-10-03 20:07:20|193681.4|193556.4|193691.4|193566.4|193693.2|193568.2|193681.4|193556.4|17
1727986050000|2024-10-03 20:07:30|193685.6|193560.6|193693.3|193568.3|193699.5|193574.5|193685.6|193560.6|13
1727986060000|2024-10-03 20:07:40|193696.7|193571.7|193693|193568|193697.5|193572.5|193689.4|193564.4|12
1727986070000|2024-10-03 20:07:50|193686.8|193561.8|193684.9|193559.9|193692.9|193567.9|193683.4|193558.4|32
1727986080000|2024-10-03 20:08:00|193687|193562|193691.7|193566.7|193692.9|193567.9|193684.2|193559.2|33
1727986090000|2024-10-03 20:08:10|193692.2|193567.2|193690.7|193565.7|193693.5|193568.5|193685.7|193560.7|33
1727986100000|2024-10-03 20:08:20|193687.7|193562.7|193698.8|193573.8|193700.1|193575.1|193687.7|193562.7|31
1727986110000|2024-10-03 20:08:30|193697.5|193572.5|193693.8|193568.8|193698.8|193573.8|193690.1|193565.1|22
1727986120000|2024-10-03 20:08:40|193693.7|193568.7|193696|193571|193696|193571|193693.7|193568.7|4
1727986130000|2024-10-03 20:08:50|193695|193570|193697.2|193572.2|193698.1|193573.1|193688.1|193563.1|23
1727986140000|2024-10-03 20:09:00|193695.4|193570.4|193699.9|193574.9|193701.3|193576.3|193689.3|193564.3|13
1727986150000|2024-10-03 20:09:10|193702.7|193577.7|193714.3|193589.3|193719.8|193594.8|193702.7|193577.7|36
1727986160000|2024-10-03 20:09:20|193713.4|193588.4|193705.4|193580.4|193719.8|193594.8|193705.4|193580.4|40
1727986170000|2024-10-03 20:09:30|193711.9|193586.9|193709.9|193584.9|193714.6|193589.6|193705.2|193580.2|24
1727986180000|2024-10-03 20:09:40|193712.2|193587.2|193706.6|193581.6|193713.7|193588.7|193704.6|193579.6|26
1727986190000|2024-10-03 20:09:50|193705|193580|193712|193587|193714|193589|193705|193580|15
1727986200000|2024-10-03 20:10:00|193711.4|193586.4|193705.4|193580.4|193712.9|193587.9|193705|193580|20
1727986210000|2024-10-03 20:10:10|193713|193588|193712|193587|193713|193588|193704.6|193579.6|5
1727986220000|2024-10-03 20:10:20|193714.4|193589.4|193734.2|193609.2|193736.7|193611.7|193714.4|193589.4|8
1727986230000|2024-10-03 20:10:30|193735.1|193610.1|193735.3|193610.3|193735.4|193610.4|193734.4|193609.4|8
1727986240000|2024-10-03 20:10:40|193734.2|193609.2|193726.3|193601.3|193734.2|193609.2|193722.8|193597.8|30
1727986250000|2024-10-03 20:10:50|193727.6|193602.6|193734.7|193609.7|193736.4|193611.4|193727.6|193602.6|4
1727986260000|2024-10-03 20:11:00|193733.7|193608.7|193730.8|193605.8|193736.2|193611.2|193724.8|193599.8|26
1727986270000|2024-10-03 20:11:10|193729.1|193604.1|193728.8|193603.8|193734|193609|193728|193603|32
1727986280000|2024-10-03 20:11:20|193730.8|193605.8|193739|193614|193739|193614|193730.8|193605.8|8
1727986290000|2024-10-03 20:11:30|193739.5|193614.5|193734.3|193609.3|193739.7|193614.7|193731.7|193606.7|8
1727986300000|2024-10-03 20:11:40|193736|193611|193724.4|193599.4|193739.7|193614.7|193722.6|193597.6|30
1727986310000|2024-10-03 20:11:50|193727|193602|193726.8|193601.8|193730.9|193605.9|193723.4|193598.4|23
1727986320000|2024-10-03 20:12:00|193723.9|193598.9|193726.6|193601.6|193731.7|193606.7|193722|193597|30
1727986330000|2024-10-03 20:12:10|193726.4|193601.4|193725.6|193600.6|193730.9|193605.9|193723.3|193598.3|33
1727986340000|2024-10-03 20:12:20|193730.2|193605.2|193724.4|193599.4|193731.2|193606.2|193724.4|193599.4|25
1727986350000|2024-10-03 20:12:30|193726.7|193601.7|193719.9|193594.9|193733.6|193608.6|193719.5|193594.5|23
1727986360000|2024-10-03 20:12:40|193721.1|193596.1|193728.2|193603.2|193729.2|193604.2|193719.4|193594.4|34
1727986370000|2024-10-03 20:12:50|193721.9|193596.9|193696.6|193571.6|193729|193604|193695.7|193570.7|32
1727986380000|2024-10-03 20:13:00|193693.5|193568.5|193669.4|193544.4|193694.4|193569.4|193669.4|193544.4|7
1727986390000|2024-10-03 20:13:10|193680.5|193555.5|193680.7|193555.7|193680.7|193555.7|193680.5|193555.5|2
1727986400000|2024-10-03 20:13:20|193680|193555|193680|193555|193680|193555|193680|193555|1
1727986410000|2024-10-03 20:13:30|193680.3|193555.3|193680.3|193555.3|193680.3|193555.3|193680.3|193555.3|1
1727986420000|2024-10-03 20:13:40|193676.8|193551.8|193676.8|193551.8|193676.8|193551.8|193676.8|193551.8|1
1727986430000|2024-10-03 20:13:50|193676.4|193551.4|193676.4|193551.4|193676.4|193551.4|193676.4|193551.4|1
1727986440000|2024-10-03 20:14:00|193680.5|193555.5|193680.5|193555.5|193680.5|193555.5|193680.5|193555.5|1
1727986460000|2024-10-03 20:14:20|193680.6|193555.6|193701.1|193576.1|193701.8|193576.8|193678.4|193553.4|7
1727986470000|2024-10-03 20:14:30|193683.5|193558.5|193681.2|193556.2|193692.4|193567.4|193679.6|193554.6|30
1727986480000|2024-10-03 20:14:40|193690.1|193565.1|193690|193565|193691.5|193566.5|193679.6|193554.6|35
1727986490000|2024-10-03 20:14:50|193690.3|193565.3|193690.2|193565.2|193694|193569|193682.6|193557.6|33
1727986500000|2024-10-03 20:15:00|193691.5|193566.5|193698.8|193573.8|193700.1|193575.1|193684.4|193559.4|32
1727986510000|2024-10-03 20:15:10|193692.8|193567.8|193696.2|193571.2|193697.3|193572.3|193691.8|193566.8|14
1727986520000|2024-10-03 20:15:20|193697.2|193572.2|193696.3|193571.3|193697.5|193572.5|193691.5|193566.5|11
1727986530000|2024-10-03 20:15:30|193697.3|193572.3|193696.5|193571.5|193698.3|193573.3|193691.5|193566.5|30
1727986540000|2024-10-03 20:15:40|193698.7|193573.7|193697.9|193572.9|193699|193574|193691.3|193566.3|28
1727986550000|2024-10-03 20:15:50|193693.2|193568.2|193698.1|193573.1|193698.5|193573.5|193691.8|193566.8|35
1727986560000|2024-10-03 20:16:00|193691.6|193566.6|193780.3|193655.3|193785.9|193660.9|193691.6|193566.6|17
1727986570000|2024-10-03 20:16:10|193779|193654|193766.4|193641.4|193779|193654|193766.4|193641.4|4
1727986580000|2024-10-03 20:16:20|193767|193642|193766.4|193641.4|193767.3|193642.3|193766.4|193641.4|8
1727986590000|2024-10-03 20:16:30|193770.1|193645.1|193766.8|193641.8|193771.1|193646.1|193766.2|193641.2|8
1727986600000|2024-10-03 20:16:40|193766.3|193641.3|193767.2|193642.2|193771.3|193646.3|193766|193641|9
1727986610000|2024-10-03 20:16:50|193764|193639|193740.4|193615.4|193764|193639|193738.3|193613.3|13
1727986620000|2024-10-03 20:17:00|193741.4|193616.4|193710.4|193585.4|193742.8|193617.8|193708.2|193583.2|24
1727986630000|2024-10-03 20:17:10|193713.9|193588.9|193711.2|193586.2|193716.8|193591.8|193708.2|193583.2|30
1727986640000|2024-10-03 20:17:20|193719.2|193594.2|193711.8|193586.8|193719.6|193594.6|193709.5|193584.5|38
1727986650000|2024-10-03 20:17:30|193709.9|193584.9|193697.1|193572.1|193715.2|193590.2|193690.5|193565.5|28
1727986660000|2024-10-03 20:17:40|193695.2|193570.2|193691.8|193566.8|193699.3|193574.3|193684.5|193559.5|15
1727986670000|2024-10-03 20:17:50|193687.3|193562.3|193697.7|193572.7|193700.3|193575.3|193685.7|193560.7|20
1727986680000|2024-10-03 20:18:00|193697.1|193572.1|193696.7|193571.7|193700.9|193575.9|193692.1|193567.1|25
1727986690000|2024-10-03 20:18:10|193696.6|193571.6|193696.6|193571.6|193701.2|193576.2|193693|193568|17
1727986700000|2024-10-03 20:18:20|193699.3|193574.3|193699.7|193574.7|193700.2|193575.2|193695.4|193570.4|8
1727986710000|2024-10-03 20:18:30|193700.3|193575.3|193693.5|193568.5|193700.3|193575.3|193688.5|193563.5|28
1727986720000|2024-10-03 20:18:40|193694.1|193569.1|193694.6|193569.6|193696.9|193571.9|193691.3|193566.3|13
1727986730000|2024-10-03 20:18:50|193694.1|193569.1|193696.6|193571.6|193702.2|193577.2|193688.8|193563.8|19
1727986740000|2024-10-03 20:19:00|193692.2|193567.2|193694.3|193569.3|193703.2|193578.2|193689|193564|17
1727986750000|2024-10-03 20:19:10|193689.3|193564.3|193699.8|193574.8|193701.6|193576.6|193689.3|193564.3|16
1727986760000|2024-10-03 20:19:20|193700.6|193575.6|193698.9|193573.9|193700.6|193575.6|193696.3|193571.3|5
1727986770000|2024-10-03 20:19:30|193696.6|193571.6|193696.2|193571.2|193696.6|193571.6|193687.6|193562.6|11
1727986780000|2024-10-03 20:19:40|193698.7|193573.7|193698.8|193573.8|193699.4|193574.4|193689.3|193564.3|10
1727986790000|2024-10-03 20:19:50|193695.8|193570.8|193693.9|193568.9|193696.3|193571.3|193693.9|193568.9|3
1727986800000|2024-10-03 20:20:00|193695.2|193570.2|193690.5|193565.5|193695.2|193570.2|193686.9|193561.9|15
1727986810000|2024-10-03 20:20:10|193692.2|193567.2|193696.7|193571.7|193701.2|193576.2|193690.1|193565.1|17
1727986820000|2024-10-03 20:20:20|193694.2|193569.2|193697.3|193572.3|193698.1|193573.1|193692.2|193567.2|18
1727986830000|2024-10-03 20:20:30|193696|193571|193693.5|193568.5|193700.4|193575.4|193690.8|193565.8|14
1727986840000|2024-10-03 20:20:40|193695.4|193570.4|193690|193565|193696.9|193571.9|193690|193565|16
1727986850000|2024-10-03 20:20:50|193691.8|193566.8|193689.6|193564.6|193692.9|193567.9|193688.1|193563.1|10
1727986860000|2024-10-03 20:21:00|193691|193566|193689.9|193564.9|193694.3|193569.3|193688.1|193563.1|12
1727986870000|2024-10-03 20:21:10|193687.8|193562.8|193689.4|193564.4|193693.2|193568.2|193687.8|193562.8|26
1727986880000|2024-10-03 20:21:20|193691.5|193566.5|193689.9|193564.9|193692.1|193567.1|193688.1|193563.1|12
1727986890000|2024-10-03 20:21:30|193691.5|193566.5|193686.3|193561.3|193691.7|193566.7|193686.3|193561.3|7
1727986900000|2024-10-03 20:21:40|193687.8|193562.8|193689.3|193564.3|193693.1|193568.1|193687.3|193562.3|12
1727986910000|2024-10-03 20:21:50|193688.6|193563.6|193688.8|193563.8|193691.4|193566.4|193687.1|193562.1|22
1727986920000|2024-10-03 20:22:00|193688.3|193563.3|193688.1|193563.1|193689.9|193564.9|193687.8|193562.8|7
1727986930000|2024-10-03 20:22:10|193685.9|193560.9|193691.2|193566.2|193693.1|193568.1|193685.9|193560.9|12
1727986940000|2024-10-03 20:22:20|193696|193571|193688.4|193563.4|193696|193571|193688.4|193563.4|16
1727986950000|2024-10-03 20:22:30|193689|193564|193701.7|193576.7|193704.7|193579.7|193687.7|193562.7|24
1727986960000|2024-10-03 20:22:40|193698.7|193573.7|193631.3|193506.3|193704.3|193579.3|193631.1|193506.1|25
1727986970000|2024-10-03 20:22:50|193628.7|193503.7|193629|193504|193637.6|193512.6|193625.1|193500.1|27
1727986980000|2024-10-03 20:23:00|193625.2|193500.2|193617.5|193492.5|193633.3|193508.3|193617.1|193492.1|20
1727986990000|2024-10-03 20:23:10|193619.1|193494.1|193627.2|193502.2|193628.5|193503.5|193615|193490|26
1727987000000|2024-10-03 20:23:20|193625.9|193500.9|193628.8|193503.8|193633.6|193508.6|193624.5|193499.5|33
1727987010000|2024-10-03 20:23:30|193626.5|193501.5|193624|193499|193630.1|193505.1|193622.5|193497.5|15
1727987020000|2024-10-03 20:23:40|193622.7|193497.7|193625.8|193500.8|193626.3|193501.3|193618.9|193493.9|21
1727987030000|2024-10-03 20:23:50|193620.9|193495.9|193619.4|193494.4|193625|193500|193615.6|193490.6|33
1727987040000|2024-10-03 20:24:00|193617.2|193492.2|193616.2|193491.2|193620.6|193495.6|193613.1|193488.1|27
1727987050000|2024-10-03 20:24:10|193615.9|193490.9|193615.6|193490.6|193618.6|193493.6|193612.9|193487.9|26
1727987060000|2024-10-03 20:24:20|193612.9|193487.9|193614.4|193489.4|193615.8|193490.8|193612.9|193487.9|7
1727987070000|2024-10-03 20:24:30|193614|193489|193589.5|193464.5|193614|193489|193587.8|193462.8|17
1727987080000|2024-10-03 20:24:40|193590.3|193465.3|193589.6|193464.6|193590.3|193465.3|193588.9|193463.9|3
1727987100000|2024-10-03 20:25:00|193583.1|193458.1|193584.9|193459.9|193584.9|193459.9|193579.9|193454.9|7
1727987110000|2024-10-03 20:25:10|193583|193458|193540.2|193415.2|193585.1|193460.1|193540.2|193415.2|11
1727987120000|2024-10-03 20:25:20|193542.8|193417.8|193572.4|193447.4|193572.4|193447.4|193542.8|193417.8|2
1727987130000|2024-10-03 20:25:30|193570.1|193445.1|193556.5|193431.5|193570.1|193445.1|193545.1|193420.1|5
1727987140000|2024-10-03 20:25:40|193556|193431|193554.7|193429.7|193556|193431|193550.4|193425.4|3
1727987150000|2024-10-03 20:25:50|193551.1|193426.1|193556.4|193431.4|193556.7|193431.7|193547.9|193422.9|5
1727987160000|2024-10-03 20:26:00|193551.9|193426.9|193552.7|193427.7|193552.7|193427.7|193532.1|193407.1|12
1727987170000|2024-10-03 20:26:10|193553.8|193428.8|193556.5|193431.5|193558.3|193433.3|193553.8|193428.8|10
1727987180000|2024-10-03 20:26:20|193549.5|193424.5|193521.9|193396.9|193549.5|193424.5|193519.4|193394.4|7
1727987190000|2024-10-03 20:26:30|193521.2|193396.2|193522|193397|193522|193397|193521.2|193396.2|5
1727987200000|2024-10-03 20:26:40|193520.8|193395.8|193517.2|193392.2|193520.8|193395.8|193516.7|193391.7|10
1727987210000|2024-10-03 20:26:50|193518|193393|193514|193389|193523.8|193398.8|193509.3|193384.3|15
1727987220000|2024-10-03 20:27:00|193514.5|193389.5|193454.6|193329.6|193514.5|193389.5|193454.6|193329.6|31
1727987230000|2024-10-03 20:27:10|193461.1|193336.1|193466.3|193341.3|193472.4|193347.4|193449|193324|21
1727987240000|2024-10-03 20:27:20|193467.9|193342.9|193453.3|193328.3|193472.5|193347.5|193451.9|193326.9|15
1727987250000|2024-10-03 20:27:30|193457.1|193332.1|193459.8|193334.8|193468.5|193343.5|193452.2|193327.2|16
1727987260000|2024-10-03 20:27:40|193461.5|193336.5|193466.2|193341.2|193472.2|193347.2|193444.9|193319.9|16
1727987270000|2024-10-03 20:27:50|193469.8|193344.8|193531.8|193406.8|193531.8|193406.8|193469.8|193344.8|12
1727987280000|2024-10-03 20:28:00|193550.1|193425.1|193532.5|193407.5|193550.1|193425.1|193512.6|193387.6|19
1727987290000|2024-10-03 20:28:10|193535.7|193410.7|193528|193403|193535.7|193410.7|193526.4|193401.4|14
1727987300000|2024-10-03 20:28:20|193526.6|193401.6|193446.6|193321.6|193526.6|193401.6|193446.6|193321.6|16
1727987310000|2024-10-03 20:28:30|193448.8|193323.8|193448.6|193323.6|193448.8|193323.8|193448.6|193323.6|2
1727987320000|2024-10-03 20:28:40|193452.6|193327.6|193463.7|193338.7|193467.6|193342.6|193452.6|193327.6|16
1727987330000|2024-10-03 20:28:50|193462.1|193337.1|193470|193345|193472.7|193347.7|193455.1|193330.1|27
1727987340000|2024-10-03 20:29:00|193467.5|193342.5|193462.7|193337.7|193468.4|193343.4|193461.7|193336.7|24
1727987350000|2024-10-03 20:29:10|193465.9|193340.9|193466.6|193341.6|193472|193347|193464.5|193339.5|12
1727987360000|2024-10-03 20:29:20|193465.2|193340.2|193465.4|193340.4|193466.9|193341.9|193465.2|193340.2|3
1727987370000|2024-10-03 20:29:30|193467.8|193342.8|193467.7|193342.7|193470.8|193345.8|193425.9|193300.9|20
1727987380000|2024-10-03 20:29:40|193469.7|193344.7|193515.4|193390.4|193515.4|193390.4|193467.7|193342.7|25
1727987390000|2024-10-03 20:29:50|193485.5|193360.5|193481.1|193356.1|193485.5|193360.5|193475.2|193350.2|10
1727987400000|2024-10-03 20:30:00|193483.6|193358.6|193481.9|193356.9|193499.9|193374.9|193478.4|193353.4|28
1727987410000|2024-10-03 20:30:10|193480.4|193355.4|193482|193357|193482|193357|193480.1|193355.1|7
1727987420000|2024-10-03 20:30:20|193484.6|193359.6|193480.5|193355.5|193484.6|193359.6|193475.5|193350.5|13
1727987430000|2024-10-03 20:30:30|193480.7|193355.7|193480.7|193355.7|193480.7|193355.7|193480.7|193355.7|1
1727987440000|2024-10-03 20:30:40|193481.3|193356.3|193429.4|193304.4|193481.3|193356.3|193428.7|193303.7|12
1727987450000|2024-10-03 20:30:50|193431.7|193306.7|193391.1|193341.1|193431.7|193341.1|193391.1|193303.9|5
1727987460000|2024-10-03 20:31:00|193428.3|193303.3|193410.8|193285.8|193428.3|193303.3|193406.5|193281.5|31
1727987470000|2024-10-03 20:31:10|193414.7|193289.7|193466.5|193341.5|193466.5|193341.5|193414.7|193289.7|10
1727987480000|2024-10-03 20:31:20|193492.3|193367.3|193500|193375|193501.7|193376.7|193487.8|193362.8|26
1727987490000|2024-10-03 20:31:30|193499.9|193374.9|193503.6|193378.6|193505.3|193380.3|193480|193355|19
1727987500000|2024-10-03 20:31:40|193501.3|193376.3|193557.1|193432.1|193558.7|193433.7|193498.4|193373.4|19
1727987510000|2024-10-03 20:31:50|193574.6|193449.6|193557.6|193432.6|193574.6|193449.6|193552.9|193427.9|14
1727987520000|2024-10-03 20:32:00|193554.5|193429.5|193565.8|193440.8|193567.7|193442.7|193551.8|193426.8|23
1727987530000|2024-10-03 20:32:10|193564.3|193439.3|193557.7|193432.7|193564.3|193439.3|193535.4|193410.4|18
1727987540000|2024-10-03 20:32:20|193563.1|193438.1|193561.9|193436.9|193563.2|193438.2|193557.8|193432.8|9
1727987550000|2024-10-03 20:32:30|193563.1|193438.1|193553|193428|193563.1|193438.1|193552.7|193427.7|6
1727987560000|2024-10-03 20:32:40|193551.4|193426.4|193556.6|193431.6|193556.6|193431.6|193535.2|193410.2|19
1727987570000|2024-10-03 20:32:50|193556.4|193431.4|193557.3|193432.3|193564.1|193439.1|193553.6|193428.6|32
1727987580000|2024-10-03 20:33:00|193562.7|193437.7|193588.5|193463.5|193591.2|193466.2|193556.2|193431.2|7
1727987590000|2024-10-03 20:33:10|193586.2|193461.2|193575.1|193450.1|193586.2|193461.2|193567.2|193442.2|9
1727987600000|2024-10-03 20:33:20|193571.1|193446.1|193574.5|193449.5|193579.9|193454.9|193570.6|193445.6|17
1727987610000|2024-10-03 20:33:30|193571.3|193446.3|193575.6|193450.6|193575.6|193450.6|193570|193445|13
1727987620000|2024-10-03 20:33:40|193574.6|193449.6|193574.8|193449.8|193575.2|193450.2|193573.8|193448.8|6
1727987630000|2024-10-03 20:33:50|193574.1|193449.1|193579|193454|193579|193454|193574.1|193449.1|9
1727987640000|2024-10-03 20:34:00|193578.9|193453.9|193579.5|193454.5|193582.6|193457.6|193565.8|193440.8|21
1727987650000|2024-10-03 20:34:10|193582.1|193457.1|193576.6|193451.6|193582.1|193457.1|193576.3|193451.3|9
1727987660000|2024-10-03 20:34:20|193578.9|193453.9|193577.5|193452.5|193578.9|193453.9|193577.5|193452.5|3
1727987670000|2024-10-03 20:34:30|193578.6|193453.6|193578.5|193453.5|193578.6|193453.6|193578.5|193453.5|2
1727987680000|2024-10-03 20:34:40|193575.6|193450.6|193588.4|193463.4|193591.6|193466.6|193575.6|193450.6|5
1727987690000|2024-10-03 20:34:50|193587.7|193462.7|193519|193394|193590.2|193465.2|193515.6|193390.6|13
1727987700000|2024-10-03 20:35:00|193520.9|193395.9|193515|193390|193520.9|193395.9|193495|193370|18
1727987710000|2024-10-03 20:35:10|193512|193387|193516.1|193391.1|193516.1|193391.1|193512|193387|5
1727987720000|2024-10-03 20:35:20|193516.2|193391.2|193513.7|193388.7|193518|193393|193510.3|193385.3|20
1727987730000|2024-10-03 20:35:30|193510.9|193385.9|193511.2|193386.2|193517.8|193392.8|193510.9|193385.9|22
1727987740000|2024-10-03 20:35:40|193511.8|193386.8|193516.7|193391.7|193520.8|193395.8|193511.7|193386.7|30
1727987750000|2024-10-03 20:35:50|193519.9|193394.9|193510.9|193385.9|193520|193395|193510.9|193385.9|23
1727987760000|2024-10-03 20:36:00|193515.5|193390.5|193507.7|193382.7|193515.5|193390.5|193506.8|193381.8|25
1727987770000|2024-10-03 20:36:10|193504.4|193379.4|193508.8|193383.8|193512.6|193387.6|193497.9|193372.9|18
1727987780000|2024-10-03 20:36:20|193508.1|193383.1|193496.3|193371.3|193509.7|193384.7|193486.8|193361.8|15
1727987790000|2024-10-03 20:36:30|193491.2|193366.2|193497.3|193372.3|193499.1|193374.1|193486.4|193361.4|15
1727987800000|2024-10-03 20:36:40|193494.3|193369.3|193460.2|193335.2|193494.3|193369.3|193454.2|193329.2|22
1727987810000|2024-10-03 20:36:50|193459.6|193334.6|193447.9|193322.9|193465.6|193340.6|193440.2|193315.2|26
1727987820000|2024-10-03 20:37:00|193448.4|193323.4|193437.7|193312.7|193450.7|193325.7|193435.4|193310.4|24
1727987830000|2024-10-03 20:37:10|193437.8|193312.8|193437.8|193312.8|193437.8|193312.8|193437.8|193312.8|1
1727987840000|2024-10-03 20:37:20|193437|193312|193443.1|193318.1|193443.1|193318.1|193436.7|193311.7|9
1727987850000|2024-10-03 20:37:30|193438.1|193313.1|193436.9|193311.9|193438.1|193313.1|193431.8|193306.8|9
1727987860000|2024-10-03 20:37:40|193439.8|193314.8|193431.8|193306.8|193439.8|193314.8|193429.3|193304.3|11
1727987870000|2024-10-03 20:37:50|193433.4|193308.4|193441.8|193316.8|193442.5|193317.5|193433.4|193308.4|3
1727987880000|2024-10-03 20:38:00|193436.1|193311.1|193435.8|193310.8|193449.2|193324.2|193432.7|193307.7|35
1727987890000|2024-10-03 20:38:10|193439.9|193314.9|193442.9|193317.9|193446.3|193321.3|193436.3|193311.3|22
1727987900000|2024-10-03 20:38:20|193438.9|193313.9|193443.2|193318.2|193446.7|193321.7|193438|193313|31
1727987910000|2024-10-03 20:38:30|193438.6|193313.6|193442.9|193317.9|193443.2|193318.2|193438.6|193313.6|4
1727987920000|2024-10-03 20:38:40|193438|193313|193442.9|193317.9|193447.2|193322.2|193438|193313|28
1727987930000|2024-10-03 20:38:50|193444.5|193319.5|193465.3|193340.3|193474.3|193349.3|193438.2|193313.2|32
1727987940000|2024-10-03 20:39:00|193464.8|193339.8|193464.1|193339.1|193464.8|193339.8|193464|193339|4
1727987950000|2024-10-03 20:39:10|193464.5|193339.5|193464.5|193339.5|193464.5|193339.5|193464.5|193339.5|1
1727987960000|2024-10-03 20:39:20|193464.1|193339.1|193464.1|193339.1|193464.1|193339.1|193464.1|193339.1|1
1727987970000|2024-10-03 20:39:30|193454.9|193329.9|193456.1|193331.1|193456.1|193331.1|193454.9|193329.9|2
1727987980000|2024-10-03 20:39:40|193456|193331|193470.6|193345.6|193477.6|193352.6|193456|193331|30
1727987990000|2024-10-03 20:39:50|193470.1|193345.1|193473.5|193348.5|193478|193353|193469.9|193344.9|38
1727988000000|2024-10-03 20:40:00|193468.4|193343.4|193447.8|193322.8|193468.4|193343.4|193435.6|193310.6|24
1727988010000|2024-10-03 20:40:10|193448.4|193323.4|193449.9|193324.9|193453|193328|193442.6|193317.6|34
1727988020000|2024-10-03 20:40:20|193444.6|193319.6|193427.9|193302.9|193450.9|193325.9|193427.3|193302.3|27
1727988030000|2024-10-03 20:40:30|193428.3|193303.3|193428.3|193303.3|193428.3|193303.3|193428.3|193303.3|1
1727988040000|2024-10-03 20:40:40|193428.4|193303.4|193428.4|193303.4|193428.4|193303.4|193428.4|193303.4|1
1727988050000|2024-10-03 20:40:50|193427.9|193302.9|193419.7|193294.7|193427.9|193302.9|193419.7|193294.7|2
1727988060000|2024-10-03 20:41:00|193420.1|193295.1|193418.8|193293.8|193420.1|193295.1|193418.8|193293.8|2
1727988070000|2024-10-03 20:41:10|193420.1|193295.1|193419|193294|193420.1|193295.1|193419|193294|2
1727988080000|2024-10-03 20:41:20|193427.6|193302.6|193424.6|193299.6|193427.7|193302.7|193424.6|193299.6|3
1727988090000|2024-10-03 20:41:30|193420.3|193295.3|193416.2|193291.2|193420.3|193295.3|193416.2|193291.2|2
1727988100000|2024-10-03 20:41:40|193416.3|193291.3|193419.7|193294.7|193419.7|193294.7|193416.3|193291.3|4
1727988120000|2024-10-03 20:42:00|193421.2|193296.2|193406.4|193281.4|193422.2|193297.2|193406.4|193281.4|5
1727988130000|2024-10-03 20:42:10|193406.1|193281.1|193418.3|193293.3|193418.3|193293.3|193406.1|193281.1|3
1727988140000|2024-10-03 20:42:20|193421.7|193296.7|193421.7|193296.7|193421.7|193296.7|193421.7|193296.7|1
1727988150000|2024-10-03 20:42:30|193419.4|193294.4|193419.7|193294.7|193419.8|193294.8|193417.7|193292.7|4
1727988160000|2024-10-03 20:42:40|193417.4|193292.4|193419.8|193294.8|193419.9|193294.9|193417.3|193292.3|4
1727988170000|2024-10-03 20:42:50|193420.3|193295.3|193420.3|193295.3|193420.3|193295.3|193420.3|193295.3|1
1727988180000|2024-10-03 20:43:00|193424.8|193299.8|193422.5|193297.5|193424.8|193299.8|193422.5|193297.5|2
1727988190000|2024-10-03 20:43:10|193421.8|193296.8|193421.8|193296.8|193421.8|193296.8|193421.8|193296.8|1
1727988200000|2024-10-03 20:43:20|193421.9|193296.9|193421.4|193296.4|193421.9|193296.9|193421.4|193296.4|2
1727988210000|2024-10-03 20:43:30|193421.7|193296.7|193421.7|193296.7|193421.7|193296.7|193421.7|193296.7|1
1727988220000|2024-10-03 20:43:40|193429.5|193304.5|193433.3|193308.3|193433.3|193308.3|193429.5|193304.5|2
1727988230000|2024-10-03 20:43:50|193427.9|193302.9|193427.9|193302.9|193427.9|193302.9|193427.9|193302.9|1
1727988250000|2024-10-03 20:44:10|193418.2|193293.2|193427.9|193302.9|193430.8|193305.8|193418.2|193293.2|6
1727988260000|2024-10-03 20:44:20|193430.2|193305.2|193438.7|193313.7|193443.4|193318.4|193430.2|193305.2|4
1727988280000|2024-10-03 20:44:40|193441.2|193316.2|193438.7|193313.7|193441.2|193316.2|193438.7|193313.7|4
1727988290000|2024-10-03 20:44:50|193437.4|193312.4|193440.3|193315.3|193444.1|193319.1|193437.4|193312.4|5
1727988300000|2024-10-03 20:45:00|193438.6|193313.6|193437.1|193312.1|193442.4|193317.4|193437.1|193312.1|8
1727988310000|2024-10-03 20:45:10|193439.4|193314.4|193440.2|193315.2|193440.2|193315.2|193439.4|193314.4|2
1727988320000|2024-10-03 20:45:20|193436.6|193311.6|193425|193300|193436.6|193311.6|193425|193300|2
1727988340000|2024-10-03 20:45:40|193417.4|193292.4|193416.6|193291.6|193417.4|193292.4|193416.6|193291.6|2
1727988350000|2024-10-03 20:45:50|193413|193288|193418.8|193293.8|193422.7|193297.7|193413|193288|3
1727988360000|2024-10-03 20:46:00|193420.3|193295.3|193418|193293|193433|193308|193418|193293|6
1727988370000|2024-10-03 20:46:10|193425.4|193300.4|193418|193293|193425.4|193300.4|193418|193293|2
1727988380000|2024-10-03 20:46:20|193415.5|193290.5|193425|193300|193425|193300|193415.5|193290.5|2
1727988390000|2024-10-03 20:46:30|193425.7|193300.7|193418.4|193293.4|193430.5|193305.5|193418.4|193293.4|7
1727988400000|2024-10-03 20:46:40|193421.2|193296.2|193421.2|193296.2|193421.2|193296.2|193421.2|193296.2|1
1727988410000|2024-10-03 20:46:50|193418.8|193293.8|193418.8|193293.8|193418.8|193293.8|193418.8|193293.8|1
1727988420000|2024-10-03 20:47:00|193421.5|193296.5|193422.9|193297.9|193422.9|193297.9|193421.5|193296.5|2
1727988430000|2024-10-03 20:47:10|193420.2|193295.2|193432.7|193307.7|193432.7|193307.7|193420.2|193295.2|4
1727988450000|2024-10-03 20:47:30|193435.1|193310.1|193434|193309|193437.4|193312.4|193434|193309|4
1727988480000|2024-10-03 20:48:00|193437.5|193312.5|193435.5|193310.5|193437.5|193312.5|193435.5|193310.5|3
1727988510000|2024-10-03 20:48:30|193439.5|193314.5|193422.3|193297.3|193452.3|193327.3|193416.1|193291.1|10
1727988520000|2024-10-03 20:48:40|193424.3|193299.3|193424.3|193299.3|193424.3|193299.3|193424.3|193299.3|1
1727988540000|2024-10-03 20:49:00|193425.9|193300.9|193414.2|193289.2|193425.9|193300.9|193414.2|193289.2|2
1727988550000|2024-10-03 20:49:10|193410.3|193285.3|193410.3|193285.3|193410.3|193285.3|193410.3|193285.3|1
1727988560000|2024-10-03 20:49:20|193414.3|193289.3|193414.3|193289.3|193414.3|193289.3|193410.4|193285.4|5
1727988570000|2024-10-03 20:49:30|193416.4|193291.4|193425.1|193300.1|193425.1|193300.1|193416.4|193291.4|3
1727988590000|2024-10-03 20:49:50|193428.4|193303.4|193425.1|193300.1|193428.4|193303.4|193425.1|193300.1|2
1727988600000|2024-10-03 20:50:00|193424.4|193299.4|193427|193302|193427|193302|193424.4|193299.4|2
1727988610000|2024-10-03 20:50:10|193431.2|193306.2|193426.8|193301.8|193437.6|193312.6|193424.6|193299.6|5
1727988620000|2024-10-03 20:50:20|193426.9|193301.9|193426.9|193301.9|193426.9|193301.9|193426.9|193301.9|1
1727988630000|2024-10-03 20:50:30|193429.2|193304.2|193435.2|193310.2|193439.8|193314.8|193429.2|193304.2|4
1727988640000|2024-10-03 20:50:40|193441.3|193316.3|193446.5|193321.5|193450.1|193325.1|193441.3|193316.3|5
1727988650000|2024-10-03 20:50:50|193444.7|193319.7|193447.3|193322.3|193447.3|193322.3|193444.7|193319.7|2
1727988660000|2024-10-03 20:51:00|193447.1|193322.1|193446.4|193321.4|193447.1|193322.1|193446.4|193321.4|2
1727988680000|2024-10-03 20:51:20|193439.9|193314.9|193439.9|193314.9|193439.9|193314.9|193439.9|193314.9|1
1727988690000|2024-10-03 20:51:30|193433.6|193308.6|193451.1|193326.1|193451.1|193326.1|193433.6|193308.6|3
1727988710000|2024-10-03 20:51:50|193450.9|193325.9|193450.5|193325.5|193452.1|193327.1|193450.5|193325.5|3
1727988720000|2024-10-03 20:52:00|193451.5|193326.5|193449.1|193324.1|193451.5|193326.5|193449.1|193324.1|2
1727988730000|2024-10-03 20:52:10|193449.4|193324.4|193449.4|193324.4|193449.4|193324.4|193449.4|193324.4|1
1727988740000|2024-10-03 20:52:20|193451.9|193326.9|193449.4|193324.4|193451.9|193326.9|193449.4|193324.4|2
1727988750000|2024-10-03 20:52:30|193447.2|193322.2|193447.2|193322.2|193447.2|193322.2|193442.2|193317.2|3
1727988760000|2024-10-03 20:52:40|193452.1|193327.1|193447.2|193322.2|193452.1|193327.1|193447.2|193322.2|2
1727988770000|2024-10-03 20:52:50|193467|193342|193460.5|193335.5|193467|193342|193460.5|193335.5|6
1727988780000|2024-10-03 20:53:00|193461.9|193336.9|193557.4|193432.4|193558.3|193433.3|193460.6|193335.6|13
1727988790000|2024-10-03 20:53:10|193576.4|193451.4|193567.9|193407.6|193591.4|193466.4|193567.9|193403.1|11
1727988800000|2024-10-03 20:53:20|193520|193357.7|193527.3|193359|193528.1|193359.4|193520|193349.8|7
1727988810000|2024-10-03 20:53:30|193522.6|193361.4|193500.4|193327.1|193522.6|193361.4|193499.8|193327.1|4
1727988820000|2024-10-03 20:53:40|193496.8|193325.3|193469.4|193334.8|193497.3|193352.7|193467.4|193320.5|10
1727988830000|2024-10-03 20:53:50|193480.6|193351.7|193481.1|193356.1|193490|193365|193473.5|193344.6|9
1727988840000|2024-10-03 20:54:00|193477.1|193352.1|193475.7|193350.7|193483.8|193358.8|193471.5|193346.5|18
1727988850000|2024-10-03 20:54:10|193479.3|193354.3|193479.8|193354.8|193484.6|193359.6|193474.9|193349.9|13
1727988860000|2024-10-03 20:54:20|193484.2|193359.2|193512.4|193387.4|193512.4|193387.4|193483.5|193358.5|5
1727988870000|2024-10-03 20:54:30|193470|193345|193470.1|193345.1|193470.9|193345.9|193469.8|193344.8|10
1727988880000|2024-10-03 20:54:40|193475.1|193350.1|193475.3|193350.3|193476|193351|193475.1|193350.1|4
1727988890000|2024-10-03 20:54:50|193475.4|193350.4|193475.4|193350.4|193475.4|193350.4|193475.4|193350.4|1
1727988900000|2024-10-03 20:55:00|193480.9|193355.9|193483.6|193358.6|193490.7|193365.7|193480.9|193355.9|9
1727988940000|2024-10-03 20:55:40|193477.9|193326.5|193477.9|193326.5|193477.9|193326.5|193477.9|193326.5|1
1727988950000|2024-10-03 20:55:50|193471.2|193319.8|193486.6|193361.6|193489.8|193364.8|193471.2|193319.8|18
1727988960000|2024-10-03 20:56:00|193482.7|193357.7|193472.4|193347.4|193482.7|193357.7|193472.4|193347.4|2
1727988980000|2024-10-03 20:56:20|193474.7|193349.7|193474.7|193349.7|193474.7|193349.7|193474.7|193349.7|1
1727988990000|2024-10-03 20:56:30|193476.8|193351.8|193474.9|193349.9|193476.8|193351.8|193474.9|193349.9|2
1727989010000|2024-10-03 20:56:50|193470.3|193345.3|193474.8|193349.8|193474.8|193349.8|193470.3|193345.3|2
1727989020000|2024-10-03 20:57:00|193476.8|193351.8|193479.6|193348.6|193479.6|193351.8|193469.2|193344.2|5
1727989050000|2024-10-03 20:57:30|193472.3|193320.9|193472.3|193320.9|193472.3|193320.9|193472.3|193320.9|1
1727989060000|2024-10-03 20:57:40|193475.7|193345|193479.7|193354.7|193479.7|193354.7|193475.7|193345|2
1727989080000|2024-10-03 20:58:00|193483.8|193358.8|193483.7|193358.7|193486.2|193361.2|193483.7|193358.7|3
1727989090000|2024-10-03 20:58:10|193483.4|193358.4|193483.4|193358.4|193483.4|193358.4|193483.4|193358.4|1
1727989110000|2024-10-03 20:58:30|193479|193354|193479|193354|193479|193354|193479|193354|1
1727989140000|2024-10-03 20:59:00|193481.2|193356.2|193483|193358|193483|193358|193481.2|193356.2|2
1727989170000|2024-10-03 20:59:30|193482.8|193357.8|193674|193387|193717.9|193407.9|193482.8|193331.5|34
1727989180000|2024-10-03 20:59:40|193716.9|193406.9|193743.9|193433.9|193743.9|193433.9|193716.9|193406.9|6
1727989190000|2024-10-03 20:59:50|193736.9|193426.9|193712.3|193402.3|193736.9|193426.9|193703.8|193393.8|4
1727989200000|2024-10-03 21:00:00|193739.3|193429.3|193720.8|193410.8|193742.9|193432.9|193720.8|193410.8|4
1727989300000|2024-10-03 21:01:40|193769.9|193459.9|193769.9|193459.9|193769.9|193459.9|193769.9|193459.9|1
1727989350000|2024-10-03 21:02:30|193779.5|193469.5|193779.5|193469.5|193779.5|193469.5|193779.5|193469.5|1
1727989360000|2024-10-03 21:02:40|193779.4|193469.4|193779.4|193469.4|193779.4|193469.4|193779.4|193469.4|1
1727989380000|2024-10-03 21:03:00|193770.1|193460.1|193770.1|193460.1|193770.1|193460.1|193770.1|193460.1|1
1727989410000|2024-10-03 21:03:30|193769.3|193459.3|193769.3|193459.3|193769.3|193459.3|193769.3|193459.3|1
1727989440000|2024-10-03 21:04:00|193769.4|193459.4|193769.4|193459.4|193769.4|193459.4|193769.4|193459.4|1
1727989500000|2024-10-03 21:05:00|193753.3|193443.3|193759.1|193449.1|193759.1|193449.1|193753.3|193443.3|2
1727989530000|2024-10-03 21:05:30|193753.3|193443.3|193759.1|193449.1|193759.1|193449.1|193753.3|193443.3|2
1727989550000|2024-10-03 21:05:50|193774.1|193464.1|193774.1|193464.1|193774.1|193464.1|193774.1|193464.1|1
1727989560000|2024-10-03 21:06:00|193756.3|193446.3|193750.7|193440.7|193756.3|193446.3|193750.7|193440.7|2
1727989570000|2024-10-03 21:06:10|193751.6|193441.6|193751.6|193441.6|193751.6|193441.6|193751.6|193441.6|1
1727989580000|2024-10-03 21:06:20|193756.3|193446.3|193756.3|193446.3|193756.3|193446.3|193756.3|193446.3|1
1727989600000|2024-10-03 21:06:40|193698.8|193388.8|193686.7|193376.7|193698.8|193388.8|193686.7|193376.7|2
1727989610000|2024-10-03 21:06:50|193687.3|193377.3|193668.5|193358.5|193687.3|193377.3|193668.5|193358.5|3
1727989620000|2024-10-03 21:07:00|193672.1|193362.1|193686.2|193376.2|193691|193381|193672.1|193362.1|3
1727989630000|2024-10-03 21:07:10|193686.8|193376.8|193686.8|193376.8|193686.8|193376.8|193686.8|193376.8|1
1727989640000|2024-10-03 21:07:20|193687.3|193377.3|193687.3|193377.3|193687.3|193377.3|193687.3|193377.3|1
1727989650000|2024-10-03 21:07:30|193688.2|193378.2|193688.2|193378.2|193688.2|193378.2|193688.2|193378.2|1
1727989660000|2024-10-03 21:07:40|193688.6|193378.6|193680.6|193370.6|193688.6|193378.6|193680.1|193370.1|3
1727989680000|2024-10-03 21:08:00|193681.1|193371.1|193681.1|193371.1|193681.1|193371.1|193681.1|193371.1|1
1727989690000|2024-10-03 21:08:10|193681.6|193371.6|193681.6|193371.6|193681.6|193371.6|193681.6|193371.6|1
1727989700000|2024-10-03 21:08:20|193682.1|193372.1|193682.9|193372.9|193682.9|193372.9|193682.1|193372.1|2
1727989720000|2024-10-03 21:08:40|193683.3|193373.3|193683.3|193373.3|193683.3|193373.3|193683.3|193373.3|1
1727989730000|2024-10-03 21:08:50|193683.6|193373.6|193683.6|193373.6|193683.6|193373.6|193683.6|193373.6|1
1727989740000|2024-10-03 21:09:00|193684|193374|193684|193374|193684|193374|193684|193374|1
1727989750000|2024-10-03 21:09:10|193684.3|193374.3|193684.3|193374.3|193684.3|193374.3|193684.3|193374.3|1
1727989760000|2024-10-03 21:09:20|193684.6|193374.6|193684.6|193374.6|193684.6|193374.6|193684.6|193374.6|1
1727989770000|2024-10-03 21:09:30|193684.9|193374.9|193685.3|193375.3|193685.3|193375.3|193684.9|193374.9|2
1727989790000|2024-10-03 21:09:50|193685.6|193375.6|193685.6|193375.6|193685.6|193375.6|193685.6|193375.6|1
1727989800000|2024-10-03 21:10:00|193685.8|193375.8|193685.8|193375.8|193685.8|193375.8|193685.8|193375.8|1
1727989810000|2024-10-03 21:10:10|193686.1|193376.1|193686.1|193376.1|193686.1|193376.1|193686.1|193376.1|1
1727989820000|2024-10-03 21:10:20|193686.4|193376.4|193686.4|193376.4|193686.4|193376.4|193686.4|193376.4|1
1727989830000|2024-10-03 21:10:30|193686.6|193376.6|193686.6|193376.6|193686.6|193376.6|193686.6|193376.6|1
1727989840000|2024-10-03 21:10:40|193686.9|193376.9|193686.9|193376.9|193686.9|193376.9|193686.9|193376.9|1
1727989850000|2024-10-03 21:10:50|193687.1|193377.1|193683.6|193373.6|193687.1|193377.1|193683.6|193373.6|3
1727989860000|2024-10-03 21:11:00|193683.8|193373.8|193686.7|193376.7|193686.7|193376.7|193683.8|193373.8|2
1727989870000|2024-10-03 21:11:10|193686.8|193376.8|193686.8|193376.8|193686.8|193376.8|193686.8|193376.8|1
1727989880000|2024-10-03 21:11:20|193687|193377|193687|193377|193687|193377|193687|193377|1
1727989890000|2024-10-03 21:11:30|193687.1|193377.1|193687.1|193377.1|193687.1|193377.1|193687.1|193377.1|1
1727989900000|2024-10-03 21:11:40|193687.3|193377.3|193687.3|193377.3|193687.3|193377.3|193687.3|193377.3|1
1727989910000|2024-10-03 21:11:50|193687.5|193377.5|193687.5|193377.5|193687.5|193377.5|193687.5|193377.5|1
1727989930000|2024-10-03 21:12:10|193687.7|193377.7|193687.7|193377.7|193687.7|193377.7|193687.7|193377.7|1
1727989940000|2024-10-03 21:12:20|193687.8|193377.8|193687.8|193377.8|193687.8|193377.8|193687.8|193377.8|1
1727989950000|2024-10-03 21:12:30|193688|193378|193688|193378|193688|193378|193688|193378|1
1727989960000|2024-10-03 21:12:40|193688.1|193378.1|193688.1|193378.1|193688.1|193378.1|193688.1|193378.1|1
1727989980000|2024-10-03 21:13:00|193688.3|193378.3|193688.4|193378.4|193688.4|193378.4|193688.3|193378.3|2
1727990000000|2024-10-03 21:13:20|193688.5|193378.5|193688.5|193378.5|193688.5|193378.5|193688.5|193378.5|1
1727990010000|2024-10-03 21:13:30|193688.6|193378.6|193688.6|193378.6|193688.6|193378.6|193688.6|193378.6|1
1727990020000|2024-10-03 21:13:40|193688.7|193378.7|193688.7|193378.7|193688.7|193378.7|193688.7|193378.7|1
1727990030000|2024-10-03 21:13:50|193688.8|193378.8|193688.8|193378.8|193688.8|193378.8|193688.8|193378.8|1
1727990040000|2024-10-03 21:14:00|193688.9|193378.9|193688.9|193378.9|193688.9|193378.9|193688.9|193378.9|1
1727990050000|2024-10-03 21:14:10|193689|193379|193689|193379|193689|193379|193689|193379|1
1727990060000|2024-10-03 21:14:20|193689.1|193379.1|193689.1|193379.1|193689.1|193379.1|193689.1|193379.1|1
1727990080000|2024-10-03 21:14:40|193689.2|193379.2|193689.3|193379.3|193689.3|193379.3|193689.2|193379.2|2
1727990100000|2024-10-03 21:15:00|193689.4|193379.4|193689.4|193379.4|193689.4|193379.4|193689.4|193379.4|1
1727990110000|2024-10-03 21:15:10|193689.5|193379.5|193689.5|193379.5|193689.5|193379.5|193689.5|193379.5|1
1727990120000|2024-10-03 21:15:20|193701.2|193391.2|193714.8|193404.8|193714.8|193404.8|193701.2|193391.2|2
1727990140000|2024-10-03 21:15:40|193714.9|193404.9|193714.9|193404.9|193714.9|193404.9|193714.9|193404.9|1
1727990150000|2024-10-03 21:15:50|193715|193405|193715|193405|193715|193405|193715|193405|1
1727990160000|2024-10-03 21:16:00|193715.1|193405.1|193715.3|193405.3|193715.3|193405.3|193715.1|193405.1|2
1727990180000|2024-10-03 21:16:20|193715.4|193405.4|193715.4|193405.4|193715.4|193405.4|193715.4|193405.4|1
1727990190000|2024-10-03 21:16:30|193715.5|193405.5|193715.5|193405.5|193715.5|193405.5|193715.5|193405.5|1
1727990200000|2024-10-03 21:16:40|193715.6|193405.6|193715.6|193405.6|193715.6|193405.6|193715.6|193405.6|1
1727990210000|2024-10-03 21:16:50|193715.7|193405.7|193715.8|193405.8|193715.8|193405.8|193715.7|193405.7|2
1727990230000|2024-10-03 21:17:10|193715.9|193405.9|193715.9|193405.9|193715.9|193405.9|193715.9|193405.9|1
1727990240000|2024-10-03 21:17:20|193716|193406|193733.8|193423.8|193739.9|193429.9|193716|193406|4
1727990270000|2024-10-03 21:17:50|193733.9|193423.9|193729.2|193419.2|193733.9|193423.9|193729.1|193419.1|3
1727990290000|2024-10-03 21:18:10|193728.1|193418.1|193728.1|193418.1|193728.1|193418.1|193728.1|193418.1|1
1727990300000|2024-10-03 21:18:20|193728.2|193418.2|193729.9|193419.9|193729.9|193419.9|193728.2|193418.2|2
1727990310000|2024-10-03 21:18:30|193730|193420|193730|193420|193730|193420|193730|193420|1
1727990350000|2024-10-03 21:19:10|193730.1|193420.1|193730.1|193420.1|193730.1|193420.1|193730.1|193420.1|1
1727990360000|2024-10-03 21:19:20|193730.2|193420.2|193730.2|193420.2|193730.2|193420.2|193730.2|193420.2|1
1727990380000|2024-10-03 21:19:40|193730.3|193420.3|193730.3|193420.3|193730.3|193420.3|193730.3|193420.3|1
1727990390000|2024-10-03 21:19:50|193730.2|193420.2|193730.2|193420.2|193730.2|193420.2|193730.2|193420.2|1
1727990400000|2024-10-03 21:20:00|193730.3|193420.3|193730.3|193420.3|193730.3|193420.3|193730.3|193420.3|1
1727990430000|2024-10-03 21:20:30|193730.4|193420.4|193730.4|193420.4|193730.4|193420.4|193730.4|193420.4|1
1727990450000|2024-10-03 21:20:50|193730.5|193420.5|193730.5|193420.5|193730.5|193420.5|193730.5|193420.5|1
1727990500000|2024-10-03 21:21:40|193730.6|193420.6|193730.6|193420.6|193730.6|193420.6|193730.6|193420.6|1
1727990540000|2024-10-03 21:22:20|193730.7|193420.7|193730.7|193420.7|193730.7|193420.7|193730.7|193420.7|1
1727990590000|2024-10-03 21:23:10|193730.8|193420.8|193730.8|193420.8|193730.8|193420.8|193730.8|193420.8|1
1727990640000|2024-10-03 21:24:00|193730.9|193420.9|193730.9|193420.9|193730.9|193420.9|193730.9|193420.9|1
1727990740000|2024-10-03 21:25:40|193731|193421|193731|193421|193731|193421|193731|193421|1
1727990810000|2024-10-03 21:26:50|193731.1|193421.1|193731.1|193421.1|193731.1|193421.1|193731.1|193421.1|1
1727990820000|2024-10-03 21:27:00|193731|193421|193731|193421|193731|193421|193731|193421|1
1727990850000|2024-10-03 21:27:30|193731.1|193421.1|193731.1|193421.1|193731.1|193421.1|193731.1|193421.1|1
1727990980000|2024-10-03 21:29:40|193731.2|193421.2|193731.2|193421.2|193731.2|193421.2|193731.2|193421.2|1
1727991240000|2024-10-03 21:34:00|193731.3|193421.3|193731.3|193421.3|193731.3|193421.3|193731.3|193421.3|1
1727991320000|2024-10-03 21:35:20|193725.4|193415.4|193725.4|193415.4|193725.4|193415.4|193725.4|193415.4|1
1727991630000|2024-10-03 21:40:30|193725.5|193415.5|193725.5|193415.5|193725.5|193415.5|193725.5|193415.5|1
1727991770000|2024-10-03 21:42:50|193726|193416|193726|193416|193726|193416|193726|193416|1
1727992430000|2024-10-03 21:53:50|193725.9|193415.9|193725.9|193415.9|193725.9|193415.9|193725.9|193415.9|1
1727992590000|2024-10-03 21:56:30|193704.5|193394.5|193705.1|193395.1|193705.1|193395.1|193704.5|193394.5|2
1727992600000|2024-10-03 21:56:40|193743|193433|193728|193418|193743|193433|193728|193418|2
1727992640000|2024-10-03 21:57:20|193734.5|193424.5|193734.5|193424.5|193734.5|193424.5|193734.5|193424.5|1
1727992700000|2024-10-03 21:58:20|193733.9|193423.9|193733.9|193423.9|193733.9|193423.9|193733.9|193423.9|1
1727992740000|2024-10-03 21:59:00|193740.9|193430.9|193740.9|193430.9|193740.9|193430.9|193740.9|193430.9|1
1727992760000|2024-10-03 21:59:20|193749.8|193439.8|193749.8|193439.8|193749.8|193439.8|193749.8|193439.8|1
1727992780000|2024-10-03 21:59:40|193722.9|193412.9|193722.9|193412.9|193722.9|193412.9|193722.9|193412.9|1
1727992790000|2024-10-03 21:59:50|193749.5|193439.5|193749.5|193439.5|193749.5|193439.5|193749.5|193439.5|1
1727992800000|2024-10-03 22:00:00|193740.7|193430.7|193723.2|193413.2|193740.7|193430.7|193723.2|193413.2|5
1727992810000|2024-10-03 22:00:10|193715.9|193405.9|193652|193342|193715.9|193405.9|193652|193342|3
1727992820000|2024-10-03 22:00:20|193688.4|193378.4|193652.1|193342.1|193688.4|193378.4|193652|193342|3
1727992830000|2024-10-03 22:00:30|193694.7|193384.7|193732.3|193422.3|193732.3|193422.3|193694.7|193384.7|2
1727992840000|2024-10-03 22:00:40|193726.7|193416.7|193648.8|193338.8|193726.7|193416.7|193648.8|193338.8|6
1727992850000|2024-10-03 22:00:50|193649.1|193339.1|193660.3|193350.3|193660.3|193350.3|193649.1|193339.1|3
1727992860000|2024-10-03 22:01:00|193652.8|193344.7|193665.4|193355.4|193673|193365|193652.8|193344.7|7
1727992870000|2024-10-03 22:01:10|193667.4|193357.4|193667.4|193357.4|193667.4|193357.4|193667.4|193357.4|1
1727992880000|2024-10-03 22:01:20|193667.6|193357.6|193667.6|193357.6|193667.6|193357.6|193667.6|193357.6|1
1727992890000|2024-10-03 22:01:30|193667.9|193357.9|193617.1|193366.5|193667.9|193366.5|193617.1|193357.9|2
1727992900000|2024-10-03 22:01:40|193616.6|193367.8|193616.6|193367.8|193616.6|193367.8|193616.6|193367.8|1
1727992910000|2024-10-03 22:01:50|193616.2|193369|193668.2|193359.9|193668.2|193370.4|193616.2|193359.9|3
1727992920000|2024-10-03 22:02:00|193667.9|193360.7|193667.6|193361.4|193667.9|193361.4|193667.6|193360.7|2
1727992930000|2024-10-03 22:02:10|193667|193357|193661.4|193359.3|193667|193359.3|193661.4|193357|2
1727992940000|2024-10-03 22:02:20|193661.2|193360|193613.7|193376|193662.7|193376|193608.5|193360|4
1727992950000|2024-10-03 22:02:30|193613.4|193377|193612.5|193370|193613.4|193377|193612.5|193370|2
1727992960000|2024-10-03 22:02:40|193612.2|193370.8|193611.9|193371.7|193612.2|193371.7|193611.9|193370.8|2
1727992970000|2024-10-03 22:02:50|193665|193360.8|193665|193360.8|193665|193360.8|193665|193360.8|1
1727992980000|2024-10-03 22:03:00|193655.3|193362|193663.8|193363.5|193664.2|193363.5|193655.3|193362|3
1727992990000|2024-10-03 22:03:10|193663.6|193364|193663.6|193364|193663.6|193364|193663.6|193364|1
1727993000000|2024-10-03 22:03:20|193663.5|193364.4|193605.5|193380.3|193663.5|193380.3|193605.5|193364.4|3
1727993010000|2024-10-03 22:03:30|193605.2|193381|193605.2|193381|193605.2|193381|193605.2|193381|1
1727993020000|2024-10-03 22:03:40|193605|193381.8|193660.4|193367.5|193660.4|193381.8|193605|193367.5|2
1727993030000|2024-10-03 22:03:50|193660.2|193367.9|193660.2|193367.9|193660.2|193367.9|193660.2|193367.9|1
1727993040000|2024-10-03 22:04:00|193660|193368.4|193660|193368.4|193660|193368.4|193660|193368.4|1
1727993050000|2024-10-03 22:04:10|193659.9|193368.8|193604.7|193384|193659.9|193384|193604.7|193368.8|2
1727993060000|2024-10-03 22:04:20|193604.5|193384.6|193628.2|193371.9|193628.2|193384.6|193604.5|193371.9|2
1727993080000|2024-10-03 22:04:40|193673.4|193372|193673.4|193363.4|193673.4|193372|193673.4|193363.4|2
1727993100000|2024-10-03 22:05:00|193658.6|193370.8|193658.6|193370.8|193658.6|193370.8|193658.6|193370.8|1
1727993110000|2024-10-03 22:05:10|193658.5|193371.2|193658.5|193371.2|193658.5|193371.2|193658.5|193371.2|1
1727993120000|2024-10-03 22:05:20|193658.3|193371.7|193601.9|193388.1|193658.3|193388.1|193601.9|193371.7|2
1727993130000|2024-10-03 22:05:30|193602.1|193388.8|193601.9|193389.3|193602.1|193389.3|193601.9|193388.8|2
1727993140000|2024-10-03 22:05:40|193601.7|193389.9|193654.7|193369.5|193654.7|193389.9|193601.7|193369.5|2
1727993150000|2024-10-03 22:05:50|193654.6|193369.9|193656.9|193368.5|193656.9|193369.9|193654.6|193368.5|2
1727993160000|2024-10-03 22:06:00|193656.7|193368.8|193597.4|193449.5|193656.7|193449.5|193597.4|193368.8|5
1727993170000|2024-10-03 22:06:10|193597.1|193383.9|193652.9|193366.8|193652.9|193383.9|193597.1|193366.8|2
1727993180000|2024-10-03 22:06:20|193652.8|193367.1|193655.9|193379|193658.6|193379|193652.8|193367.1|3
1727993190000|2024-10-03 22:06:30|193655.8|193379.3|193655.8|193379.3|193655.8|193379.3|193655.8|193379.3|1
1727993200000|2024-10-03 22:06:40|193655.6|193379.7|193601|193403.8|193655.6|193403.8|193601|193379.7|2
1727993210000|2024-10-03 22:06:50|193601.5|193403.9|193601.5|193403.9|193601.5|193403.9|193601.5|193403.9|1
1727993220000|2024-10-03 22:07:00|193601.3|193404.4|193653.4|193381.8|193656.7|193404.4|193601.3|193381.4|4
1727993230000|2024-10-03 22:07:10|193653.3|193382.2|193653.3|193382.2|193653.3|193382.2|193653.3|193382.2|1
1727993240000|2024-10-03 22:07:20|193653.2|193382.5|193652.7|193379.8|193653.2|193382.5|193652.7|193379.8|2
1727993250000|2024-10-03 22:07:30|193652.6|193380.1|193652.6|193380.1|193652.6|193380.1|193652.6|193380.1|1
1727993260000|2024-10-03 22:07:40|193595|193402.9|193595|193402.9|193595|193402.9|193595|193402.9|1
1727993270000|2024-10-03 22:07:50|193594.8|193403.3|193600.5|193408.8|193600.5|193408.8|193594.8|193403.3|2
1727993280000|2024-10-03 22:08:00|193600.4|193409.2|193655.1|193383.6|193655.1|193409.2|193600.4|193383.6|2
1727993290000|2024-10-03 22:08:10|193654.9|193383.8|193654.9|193383.8|193654.9|193383.8|193654.9|193383.8|1
1727993300000|2024-10-03 22:08:20||193384.1||193384.1||193384.1||193384.1|1
1727993310000|2024-10-03 22:08:30|193600.3|193410.1|193600.1|193410.7|193600.3|193410.7|193600.1|193410.1|2
1727993320000|2024-10-03 22:08:40|193603|193427.4|193605.9|193426.2|193605.9|193427.4|193603|193426.2|2
1727993330000|2024-10-03 22:08:50|193629.1|193413.4|193629.1|193413.4|193629.1|193413.4|193629.1|193413.4|1
1727993340000|2024-10-03 22:09:00|193675.6|193387.8|193657.2|193395.8|193675.6|193395.8|193657.2|193387.8|2
1727993350000|2024-10-03 22:09:10|193657.1|193396|193657.1|193396|193657.1|193396|193657.1|193396|1
1727993360000|2024-10-03 22:09:20|193657|193396.1|193601.2|193425.8|193657|193425.8|193601.2|193396.1|2
1727993370000|2024-10-03 22:09:30|193601.1|193426|193601.6|193425.3|193601.6|193426|193601.1|193425.3|2
1727993380000|2024-10-03 22:09:40||193425.4||193425.4||193425.4||193425.4|1
1727993390000|2024-10-03 22:09:50|193656.6|193395.2|193656.6|193395.3|193656.6|193395.3|193656.6|193395.2|2
1727993410000|2024-10-03 22:10:10|193625.9|193408.1|193656.3|193395.8|193672.8|193408.1|193625.9|193383.6|3
1727993420000|2024-10-03 22:10:20|193656.1|193396.3|193656.1|193396.3|193656.1|193396.3|193656.1|193396.3|1
1727993430000|2024-10-03 22:10:30|193600.7|193427.2|193600.7|193427.2|193600.7|193427.2|193600.7|193427.2|1
1727993440000|2024-10-03 22:10:40|193657|193427.3|193657|193397.4|193657|193427.3|193657|193397.4|2
1727993450000|2024-10-03 22:10:50|193657.3|193397|193657.3|193397|193657.3|193397|193657.3|193397|1
1727993460000|2024-10-03 22:11:00|193657.2||193657.2||193657.2||193657.2||1
1727993470000|2024-10-03 22:11:10|193626.5|193397.1|193626.5|193407.1|193626.5|193407.1|193626.5|193397.1|2
1727993490000|2024-10-03 22:11:30|193600.7|193428.4|193585.9|193429.1|193600.7|193429.1|193585.9|193428.4|2
1727993500000|2024-10-03 22:11:40|193585.8|193429.4|193646.9|193398.6|193646.9|193429.4|193585.8|193398.6|2
1727993510000|2024-10-03 22:11:50|193646.8|193398.8|193646.8|193398.8|193646.8|193398.8|193646.8|193398.8|1
1727993520000|2024-10-03 22:12:00|193646.7|193399.1|193645|193398.8|193646.7|193399.1|193645|193398.8|2
1727993530000|2024-10-03 22:12:10|193582.9|193399|193582.9|193430|193582.9|193430|193582.9|193399|2
1727993540000|2024-10-03 22:12:20|193582.8|193430.3|193582.7|193430.6|193582.8|193430.6|193582.7|193430.3|2
1727993550000|2024-10-03 22:12:30|193644|193398.6|193644|193398.6|193644|193398.6|193644|193398.6|1
1727993560000|2024-10-03 22:12:40|193643.9|193398.8|193651.5|193400.3|193656|193400.3|193643.9|193398.8|3
1727993570000|2024-10-03 22:12:50|193651.4|193400.5|193651.4|193400.5|193651.4|193400.5|193651.4|193400.5|1
1727993580000|2024-10-03 22:13:00|193642.6|193400.6|193640.6|193400.4|193642.6|193400.6|193640.6|193399.4|3
1727993590000|2024-10-03 22:13:10|193577.6|193433.3|193577.6|193433.3|193577.6|193433.3|193577.6|193433.3|1
1727993600000|2024-10-03 22:13:20|193577.5|193433.9|193577.5|193433.9|193577.5|193433.9|193577.5|193433.9|1
1727993610000|2024-10-03 22:13:30|193640.2|193400.5|193640.1|193400.7|193640.2|193400.7|193640.1|193400.5|2
1727993620000|2024-10-03 22:13:40||193400.9||193400.9||193400.9||193400.9|1
1727993630000|2024-10-03 22:13:50|193640|193401.3|193640|193401.3|193640|193401.3|193640|193401.3|1
1727993640000|2024-10-03 22:14:00|193577.2|193435.3|193595.3|193421.9|193595.3|193435.3|193577.2|193421.9|3
1727993660000|2024-10-03 22:14:20|193652.1|193392.5|193652.1|193392.5|193652.1|193392.5|193652.1|193392.5|1
1727993670000|2024-10-03 22:14:30|193641|193398.7|193641|193398.7|193641|193398.7|193641|193398.7|1
1727993680000|2024-10-03 22:14:40|193640.9|193399|193640.9|193399|193640.9|193399|193640.9|193399|1
1727993690000|2024-10-03 22:14:50|193578.5|193431.9|193578.5|193431.9|193578.5|193431.9|193578.5|193431.9|1
1727993700000|2024-10-03 22:15:00|193579.9|193432.3|193579.9|193432.3|193579.9|193432.3|193579.9|193432.3|1
1727993720000|2024-10-03 22:15:20|193641.6|193432.5|193688|193437.3|193688|193437.3|193641.6|193399.4|7
1727993750000|2024-10-03 22:15:50|193633|193437.4|193623.2|193465.2|193636.2|193473.1|193623.2|193437.4|4
1727993760000|2024-10-03 22:16:00|193637.3|193461.5|193632.2|193466.7|193637.3|193466.8|193621.8|193461.5|4
1727993770000|2024-10-03 22:16:10|193620.6|193468.8|193677.5|193435.3|193677.5|193470.6|193617.8|193435.3|3
1727993790000|2024-10-03 22:16:30|193677.4|193435.5|193677.4|193435.5|193677.4|193435.5|193677.4|193435.5|1
1727993800000|2024-10-03 22:16:40|193617.7|193435.6|193617.7|193471|193617.7|193471|193617.7|193435.6|2
1727993810000|2024-10-03 22:16:50|193630.5|193471.1|193630.5|193472.5|193630.5|193472.5|193630.5|193471.1|2
1727993820000|2024-10-03 22:17:00|193630.4|193472.6|193630.4|193472.6|193630.4|193472.6|193630.4|193472.6|1
1727993830000|2024-10-03 22:17:10|193686|193436.8|193686|193436.8|193686|193436.8|193686|193436.8|1
1727993840000|2024-10-03 22:17:20|193685.9||193686.1||193686.1||193685.9||2
1727993860000|2024-10-03 22:17:40|193630.5|193472.6|193630.5|193472.6|193630.5|193472.6|193630.5|193472.6|1
1727993870000|2024-10-03 22:17:50|193658.3|193472.7|193614.6|193444.4|193658.3|193472.7|193614.6|193425.7|4
1727993880000|2024-10-03 22:18:00|193609.9|193462.9|193662.9|193420.3|193662.9|193462.9|193609.9|193420.3|2
1727993890000|2024-10-03 22:18:10|193667.1|193420.4|193573.3|193347.5|193667.1|193421|193552|193336.2|7
1727993900000|2024-10-03 22:18:20|193569.1|193347.7|193569.1|193347.7|193569.1|193347.7|193569.1|193347.7|1
1727993910000|2024-10-03 22:18:30||193347.9||193347.9||193347.9||193347.9|1
1727993920000|2024-10-03 22:18:40||193348.2||193348.2||193348.2||193348.2|1
1727993930000|2024-10-03 22:18:50|193515.4|193390.4|193513.2|193388.2|193515.4|193390.4|193513.2|193388.2|2
1727993940000|2024-10-03 22:19:00|193515.3|193390.3|193576.3|193354.4|193576.3|193395.7|193515.3|193354.4|6
1727993960000|2024-10-03 22:19:20||193354.6||193354.6||193354.6||193354.6|1
1727993970000|2024-10-03 22:19:30|193572.3|193354.7|193572.3|193352.2|193572.3|193354.7|193572.3|193352.2|2
1727993980000|2024-10-03 22:19:40|193516|193391|193516|193391|193516|193391|193516|193391|1
1727993990000|2024-10-03 22:19:50|193516.1|193391.1|193516.1|193391.1|193516.1|193391.1|193516.1|193391.1|1
1727994000000|2024-10-03 22:20:00|193516.2|193391.2|193571.6|193351.8|193571.6|193391.2|193516.2|193351.8|2
1727994010000|2024-10-03 22:20:10|193516.2|193391.2|193571.6|193351.9|193571.6|193391.2|193516.2|193351.9|2
1727994020000|2024-10-03 22:20:20||193352||193352||193352||193352|1
1727994030000|2024-10-03 22:20:30|193516.3|193391.3|193514.9|193389.9|193516.3|193391.3|193514.9|193389.9|2
1727994050000|2024-10-03 22:20:50|193515.2|193390.2|193570.4|193350.8|193570.4|193390.2|193515.2|193350.8|2
1727994060000|2024-10-03 22:21:00||193350.9||193350.9||193350.9||193350.9|1
1727994070000|2024-10-03 22:21:10||193351||193351||193351||193351|1
1727994080000|2024-10-03 22:21:20||193351.1||193351.1||193351.1||193351.1|1
1727994090000|2024-10-03 22:21:30|193515.5|193390.5|193515.5|193390.5|193515.5|193390.5|193515.5|193390.5|1
1727994100000|2024-10-03 22:21:40|193512.9|193387.9|193512.9|193387.9|193512.9|193387.9|193512.9|193387.9|1
1727994110000|2024-10-03 22:21:50|193570.2|193347.7|193570.2|193347.7|193570.2|193347.7|193570.2|193347.7|1
1727994120000|2024-10-03 22:22:00|193569.8|193347.8|193570.5|193350.7|193570.5|193350.7|193569.8|193345.7|3
1727994130000|2024-10-03 22:22:10|193569.4||193569.4||193569.4||193569.4||1
1727994140000|2024-10-03 22:22:20||193350.8||193350.8||193350.8||193350.8|1
1727994150000|2024-10-03 22:22:30|193514.6|193389.6|193513.9|193388.9|193514.6|193389.6|193512.7|193387.7|3
1727994160000|2024-10-03 22:22:40|193569.1|193349.2|193569.1|193349.2|193569.1|193349.2|193569.1|193349.2|1
1727994170000|2024-10-03 22:22:50|193569|193349.4|193569|193349.4|193569|193349.4|193569|193349.4|1
1727994200000|2024-10-03 22:23:20|193514.1|193389.1|193514.1|193389.1|193514.1|193389.1|193514.1|193389.1|1
1727994220000|2024-10-03 22:23:40|193569|193349.4|193569|193349.4|193569|193349.4|193569|193349.4|1
1727994240000|2024-10-03 22:24:00|193568.5|193349.5|193568.5|193347.8|193568.5|193349.5|193568.5|193347.8|2
1727994250000|2024-10-03 22:24:10|193512.5|193387.5|193512.5|193387.5|193512.5|193387.5|193512.5|193387.5|1
1727994270000|2024-10-03 22:24:30|193568.3|193347.5|193568.3|193347.5|193568.3|193347.5|193568.3|193347.5|1
1727994290000|2024-10-03 22:24:50||193347.6||193347.6||193347.6||193347.6|1
1727994310000|2024-10-03 22:25:10|193512.5|193387.5|193512.9|193387.9|193512.9|193387.9|193512.5|193387.5|2
1727994330000|2024-10-03 22:25:30|193570|193346.3|193570|193346.3|193570|193346.3|193570|193346.3|1
1727994360000|2024-10-03 22:26:00|193510.5|193385.5|193512.9|193387.9|193512.9|193387.9|193510.5|193385.5|2
1727994380000|2024-10-03 22:26:20|193567.9|193347.9|193567.9|193347.9|193567.9|193347.9|193567.9|193347.9|1
1727994420000|2024-10-03 22:27:00|193512.9|193387.9|193512.6|193387.6|193512.9|193387.9|193512.6|193387.6|2
1727994440000|2024-10-03 22:27:20|193511.6|193386.6|193568.1|193346|193568.1|193386.6|193511.6|193346|2
1727994470000|2024-10-03 22:27:50|193511.6|193386.6|193511.6|193386.6|193511.6|193386.6|193511.6|193386.6|1
1727994490000|2024-10-03 22:28:10|193568.1|193346|193568.1|193346|193568.1|193346|193568.1|193346|1
1727994500000|2024-10-03 22:28:20|193568|193344.1|193567.7|193345.3|193568|193345.3|193567.7|193344.1|2
1727994510000|2024-10-03 22:28:30||193345.4||193345.4||193345.4||193345.4|1
1727994520000|2024-10-03 22:28:40|193510.9|193385.9|193510.9|193385.9|193510.9|193385.9|193510.9|193385.9|1
1727994530000|2024-10-03 22:28:50|193510.8|193385.8|193510.8|193385.8|193510.8|193385.8|193510.8|193385.8|1
1727994550000|2024-10-03 22:29:10|193515.5|193388.3|193570.2|193349.2|193580.9|193398.2|193515.5|193349.2|5
1727994570000|2024-10-03 22:29:30||193349.3||193349.3||193349.3||193349.3|1
1727994580000|2024-10-03 22:29:40|193569.1|193349.1|193508.5|193383.5|193569.1|193383.5|193508.5|193345.1|3
1727994590000|2024-10-03 22:29:50|193510.8|193385.8|193526.9|193399.9|193527.7|193399.9|193510.8|193385.8|3
1727994600000|2024-10-03 22:30:00|193523|193398|193579.3|193353|193579.3|193398|193523|193353|2
1727994610000|2024-10-03 22:30:10|193578.2|193353.2|193578.2|193353.2|193578.2|193353.2|193578.2|193353.2|1
1727994630000|2024-10-03 22:30:30|193580.7|193351.9|193583.8|193353|193583.8|193353|193580.7|193351.9|2
1727994640000|2024-10-03 22:30:40|193528.9|193398.8|193528.9|193398.8|193528.9|193398.8|193528.9|193398.8|1
1727994660000|2024-10-03 22:31:00|193527|193397.5|193575.1|193351.6|193575.1|193397.5|193519.2|193351.6|3
1727994690000|2024-10-03 22:31:30|193573.3|193350.4|193517|193392|193573.3|193392|193517|193350.4|2
1727994700000|2024-10-03 22:31:40|193514.2|193389.2|193514.2|193389.2|193514.2|193389.2|193514.2|193389.2|1
1727994710000|2024-10-03 22:31:50|193569.8|193348.9|193569.8|193348.9|193569.8|193348.9|193569.8|193348.9|1
1727994720000|2024-10-03 22:32:00||193349||193349||193349||193349|1
1727994730000|2024-10-03 22:32:10|193525.7|193400.7|193525.7|193400.7|193525.7|193400.7|193525.7|193400.7|1
1727994750000|2024-10-03 22:32:30|193527.8|193402.8|193527.8|193402.8|193527.8|193402.8|193527.8|193402.8|1
1727994760000|2024-10-03 22:32:40|193518.5|193393.5|193518.5|193393.5|193518.5|193393.5|193518.5|193393.5|1
1727994780000|2024-10-03 22:33:00|193516.1|193391.1|193526.6|193401.6|193526.6|193401.6|193516.1|193391.1|2
1727994810000|2024-10-03 22:33:30|193525.4|193400.4|193515.3|193390.3|193526.2|193401.2|193515.3|193390.3|3
1727994830000|2024-10-03 22:33:50|193513.4|193388.4|193521.9|193396.9|193521.9|193396.9|193513.4|193388.4|3
1727994840000|2024-10-03 22:34:00|193517|193392|193526.5|193401.5|193526.5|193401.5|193517|193392|4
1727994870000|2024-10-03 22:34:30|193518.5|193393.5|193535.8|193410.8|193535.8|193410.8|193517.3|193392.3|3
1727994880000|2024-10-03 22:34:40|193534.3|193409.3|193530.7|193405.7|193534.3|193409.3|193530.7|193405.7|2
1727994910000|2024-10-03 22:35:10|193516.2|193391.2|193516.2|193391.2|193516.2|193391.2|193516.2|193391.2|1
1727994920000|2024-10-03 22:35:20|193523.9|193398.9|193523.9|193398.9|193523.9|193398.9|193523.9|193398.9|1
1727994940000|2024-10-03 22:35:40|193521.2|193396.2|193508.3|193383.3|193521.2|193396.2|193503|193378|3
1727994950000|2024-10-03 22:35:50|193506.9|193381.9|193506.9|193381.9|193506.9|193381.9|193506.9|193381.9|1
1727994960000|2024-10-03 22:36:00|193516.4|193391.4|193517.5|193392.5|193519.4|193394.4|193516.4|193391.4|5
1727994980000|2024-10-03 22:36:20|193520.9|193395.9|193520.9|193395.9|193520.9|193395.9|193520.9|193395.9|1
1727994990000|2024-10-03 22:36:30|193509.7|193384.7|193515.2|193386.3|193515.2|193386.6|193509.7|193384.7|6
1727995000000|2024-10-03 22:36:40|193529.1|193404.1|193529.1|193404.1|193529.1|193404.1|193529.1|193404.1|1
1727995010000|2024-10-03 22:36:50|193531.2|193405.2|193531.2|193405.2|193531.2|193405.2|193531.2|193405.2|1
1727995020000|2024-10-03 22:37:00|193525.1|193399.1|193529.7|193404.7|193537|193412|193523.2|193398.2|7
1727995030000|2024-10-03 22:37:10|193532.3|193405.7|193522.9|193397.9|193532.3|193405.7|193522.9|193397.9|4
1727995040000|2024-10-03 22:37:20|193527.2|193402.2|193527.2|193402.2|193527.2|193402.2|193527.2|193402.2|1
1727995050000|2024-10-03 22:37:30|193531.5|193406.5|193532.8|193407.8|193532.8|193407.8|193531.5|193406.5|3
1727995070000|2024-10-03 22:37:50|193532.9|193407.9|193534.5|193409.5|193585.6|193444.1|193517.7|193392.7|5
1727995080000|2024-10-03 22:38:00|193533.1|193408.1|193533.1|193408.1|193533.1|193408.1|193533.1|193408.1|1
1727995090000|2024-10-03 22:38:10|193529.7|193404.7|193524.9|193399.9|193529.7|193404.7|193515.9|193390.9|4
1727995120000|2024-10-03 22:38:40|193508.2|193383.2|193508.2|193383.2|193508.2|193383.2|193508.2|193383.2|1
1727995140000|2024-10-03 22:39:00|193517.3|193392.3|193530.2|193405.2|193530.2|193405.2|193517.3|193392.3|2
1727995150000|2024-10-03 22:39:10|193530.3|193405.3|193543.3|193418.3|193551.5|193426.5|193530.3|193405.3|5
1727995160000|2024-10-03 22:39:20|193548.2|193423.2|193548.2|193423.2|193548.2|193423.2|193548.2|193423.2|1
1727995170000|2024-10-03 22:39:30|193547.5|193422.5|193543.8|193418.8|193549.5|193424.5|193543.8|193418.8|3
1727995180000|2024-10-03 22:39:40|193548.6|193423.6|193545.2|193420.2|193548.6|193423.6|193545.2|193420.2|3
1727995200000|2024-10-03 22:40:00|193544.1|193419.1|193545.3|193420.3|193545.3|193420.3|193535.6|193410.6|5
1727995210000|2024-10-03 22:40:10|193546|193421|193546|193421|193546|193421|193546|193421|1
1727995230000|2024-10-03 22:40:30|193537|193412|193537|193412|193537|193412|193537|193412|1
1727995260000|2024-10-03 22:41:00|193534.2|193409.2|193536.7|193411.7|193545.8|193420.8|193534.2|193409.2|4
1727995300000|2024-10-03 22:41:40|193530|193405|193518.5|193393.5|193530|193405|193518.5|193393.5|3
1727995310000|2024-10-03 22:41:50|193530.6|193405.6|193530.6|193405.6|193530.6|193405.6|193530.6|193405.6|1
1727995320000|2024-10-03 22:42:00|193530|193405|193548.3|193423.3|193548.3|193423.3|193525.7|193400.7|7
1727995330000|2024-10-03 22:42:10|193548.5|193423.5|193548.5|193423.5|193548.5|193423.5|193548.5|193423.5|1
1727995350000|2024-10-03 22:42:30|193540.9|193415.9|193540.9|193415.9|193540.9|193415.9|193540.9|193415.9|1
1727995370000|2024-10-03 22:42:50|193552.5|193427.5|193552.5|193427.5|193552.5|193427.5|193552.5|193427.5|1
1727995380000|2024-10-03 22:43:00|193551|193426|193546.4|193421.4|193551|193426|193541.9|193416.9|7
1727995410000|2024-10-03 22:43:30|193538|193413|193546.3|193421.3|193546.3|193421.3|193538|193413|3
1727995420000|2024-10-03 22:43:40|193546.9|193421.9|193546.9|193421.9|193546.9|193421.9|193546.9|193421.9|1
1727995430000|2024-10-03 22:43:50|193546.8|193421.8|193546.8|193421.8|193546.8|193421.8|193546.8|193421.8|1
1727995440000|2024-10-03 22:44:00|193541.5|193416.5|193546.4|193421.4|193546.4|193421.4|193541.5|193416.5|2
1727995470000|2024-10-03 22:44:30|193535.3|193410.3|193535.3|193410.3|193535.3|193410.3|193535.3|193410.3|1
1727995490000|2024-10-03 22:44:50|193547.5|193422.5|193547.5|193422.5|193547.5|193422.5|193547.5|193422.5|1
1727995500000|2024-10-03 22:45:00|193551.5|193426.5|193546.1|193421.1|193551.5|193426.5|193540|193415|4
1727995510000|2024-10-03 22:45:10|193544.8|193419.8|193544.3|193419.3|193544.8|193419.8|193539.8|193414.8|3
1727995530000|2024-10-03 22:45:30|193540.4|193415.4|193543.8|193418.8|193543.8|193418.8|193538.1|193413.1|3
1727995540000|2024-10-03 22:45:40|193544.3|193419.3|193544.3|193419.3|193544.3|193419.3|193544.3|193419.3|1
1727995550000|2024-10-03 22:45:50|193544.2|193419.2|193544.2|193419.2|193544.2|193419.2|193544.2|193419.2|1
1727995560000|2024-10-03 22:46:00|193535.5|193410.5|193535.5|193410.5|193535.5|193410.5|193535.5|193410.5|1
1727995580000|2024-10-03 22:46:20|193546.1|193413.4|193551.6|193426.6|193551.6|193426.6|193546.1|193413.4|2
1727995590000|2024-10-03 22:46:30|193553.8|193426.7|193553.8|193426.7|193553.8|193426.7|193553.8|193426.7|1
1727995600000|2024-10-03 22:46:40|193550.3|193425.3|193539.3|193414.3|193550.3|193425.3|193539.3|193414.3|2
1727995630000|2024-10-03 22:47:10|193533.9|193408.9|193533.9|193408.9|193533.9|193408.9|193533.9|193408.9|1
1727995640000|2024-10-03 22:47:20|193534|193409|193534|193409|193534|193409|193534|193409|1
1727995650000|2024-10-03 22:47:30|193532.2|193407.2|193544|193419|193544|193419|193532.2|193407.2|3
1727995660000|2024-10-03 22:47:40|193542.6|193417.6|193542.6|193417.6|193542.6|193417.6|193542.6|193417.6|1
1727995710000|2024-10-03 22:48:30|193533.3|193408.3|193542.4|193417.4|193542.7|193417.7|193533.3|193408.3|3
1727995720000|2024-10-03 22:48:40|193546.7|193421.7|193546.7|193421.7|193546.7|193421.7|193546.7|193421.7|1
1727995750000|2024-10-03 22:49:10|193541.6|193395.6|193528.6|193403.6|193541.6|193403.6|193528.6|193395.6|2
1727995760000|2024-10-03 22:49:20|193528.7|193403.7|193528.7|193403.7|193528.7|193403.7|193528.7|193403.7|1
1727995780000|2024-10-03 22:49:40|193516.7|193391.7|193516.7|193391.7|193516.7|193391.7|193516.7|193391.7|1
1727995790000|2024-10-03 22:49:50|193516.6|193391.6|193516.6|193391.6|193516.6|193391.6|193516.6|193391.6|1
1727995800000|2024-10-03 22:50:00|193516.7|193391.7|193507.6|193382.6|193516.7|193391.7|193507.6|193382.6|3
1727995810000|2024-10-03 22:50:10|193517.3|193392.3|193517.3|193392.3|193517.3|193392.3|193517.3|193392.3|1
1727995830000|2024-10-03 22:50:30|193516.6|193391.6|193519.6|193394.6|193519.6|193394.6|193515.7|193390.7|5
1727995840000|2024-10-03 22:50:40|193512.3|193387.3|193512.3|193387.3|193512.3|193387.3|193512.3|193387.3|1
1727995850000|2024-10-03 22:50:50|193512.5|193387.5|193512.5|193387.5|193512.5|193387.5|193512.5|193387.5|1
1727995860000|2024-10-03 22:51:00|193523.9|193398.9|193523.9|193398.9|193523.9|193398.9|193523.9|193398.9|1
1727995890000|2024-10-03 22:51:30|193512.5|193387.5|193512.5|193387.5|193512.5|193387.5|193512.5|193387.5|1
1727995900000|2024-10-03 22:51:40|193512.6|193387.6|193512.6|193387.6|193512.6|193387.6|193512.6|193387.6|1
1727995910000|2024-10-03 22:51:50|193510.4|193385.4|193520.4|193395.4|193520.4|193395.4|193508.4|193383.4|3
1727995960000|2024-10-03 22:52:40|193508.4|193383.4|193508.4|193383.4|193508.4|193383.4|193508.4|193383.4|1
1727995970000|2024-10-03 22:52:50|193520.4|193395.4|193521.6|193396.6|193521.6|193396.6|193520.4|193395.4|2
1727996000000|2024-10-03 22:53:20|193539.5|193399.9|193539.5|193399.9|193539.5|193399.9|193539.5|193399.9|1
1727996010000|2024-10-03 22:53:30|193511.4|193365.5|193514.9|193389.9|193521.8|193396.8|193511.4|193365.5|4
1727996020000|2024-10-03 22:53:40|193515.9|193390.9|193520.3|193395.3|193520.3|193395.3|193515.9|193390.9|2
1727996040000|2024-10-03 22:54:00|193522|193397|193522.6|193397.6|193522.6|193397.6|193522|193397|2
1727996050000|2024-10-03 22:54:10|193522.7|193397.7|193513|193388|193522.7|193397.7|193513|193388|2
1727996060000|2024-10-03 22:54:20|193513.1|193388.1|193513.1|193388.1|193513.1|193388.1|193513.1|193388.1|1
1727996070000|2024-10-03 22:54:30|193524.1|193399.1|193524.1|193399.1|193524.1|193399.1|193524.1|193399.1|1
1727996090000|2024-10-03 22:54:50|193516.6|193391.6|193524.1|193399.1|193524.1|193399.1|193516.6|193391.6|2
1727996120000|2024-10-03 22:55:20|193513.2|193388.2|193513.2|193388.2|193513.2|193388.2|193513.2|193388.2|1
1727996130000|2024-10-03 22:55:30|193523.9|193398.9|193523.9|193398.9|193523.9|193398.9|193523.9|193398.9|1
1727996150000|2024-10-03 22:55:50|193516.6|193391.6|193523.9|193398.9|193523.9|193398.9|193516.6|193391.6|2
1727996160000|2024-10-03 22:56:00|193523.5|193398.5|193512.5|193387.5|193523.5|193398.5|193512.5|193387.5|2
1727996170000|2024-10-03 22:56:10|193511.8|193386.8|193511.8|193386.8|193511.8|193386.8|193511.8|193386.8|1
1727996180000|2024-10-03 22:56:20|193522.9|193397.9|193522.9|193397.9|193522.9|193397.9|193522.9|193397.9|1
1727996220000|2024-10-03 22:57:00|193511.9|193386.9|193511.9|193386.9|193511.9|193386.9|193511.9|193386.9|1
1727996230000|2024-10-03 22:57:10|193511.2|193386.2|193511.2|193386.2|193511.2|193386.2|193511.2|193386.2|1
1727996240000|2024-10-03 22:57:20|193522.7|193397.7|193523.1|193398.1|193523.1|193398.1|193522.7|193397.7|2
1727996260000|2024-10-03 22:57:40|193521.2|193396.2|193514.8|193389.8|193521.2|193396.2|193514.8|193389.8|2
1727996270000|2024-10-03 22:57:50|193514.2|193389.2|193514.2|193389.2|193514.2|193389.2|193514.2|193389.2|1
1727996290000|2024-10-03 22:58:10|193504.3|193379.3|193504.3|193379.3|193504.3|193379.3|193504.3|193379.3|1
1727996310000|2024-10-03 22:58:30|193517.3|193392.3|193517.3|193392.3|193517.3|193392.3|193517.3|193392.3|1
1727996340000|2024-10-03 22:59:00|193520.2|193395.2|193509.2|193384.2|193520.7|193395.7|193509.2|193384.2|3
1727996350000|2024-10-03 22:59:10|193524.6|193399.6|193522.6|193397.6|193528.9|193403.9|193516.2|193391.2|4
1727996390000|2024-10-03 22:59:50|193508.9|193383.9|193508.9|193383.9|193508.9|193383.9|193508.9|193383.9|1
1727996400000|2024-10-03 23:00:00|193523|193398|193523|193398|193523|193398|193523|193398|1
1727996420000|2024-10-03 23:00:20|193525.4|193400.4|193525.4|193400.4|193525.4|193400.4|193525.4|193400.4|1
1727996440000|2024-10-03 23:00:40|193513.5|193388.5|193513.5|193388.5|193513.5|193388.5|193513.5|193388.5|1
1727996450000|2024-10-03 23:00:50|193508|193383|193517.3|193392.3|193518.6|193393.6|193508|193383|5
1727996480000|2024-10-03 23:01:20|193503.8|193378.8|193503.8|193378.8|193503.8|193378.8|193503.8|193378.8|1
1727996510000|2024-10-03 23:01:50|193517.7|193392.7|193517.7|193392.7|193517.7|193392.7|193517.7|193392.7|1
1727996520000|2024-10-03 23:02:00|193520.9|193395.9|193520.9|193395.9|193520.9|193395.9|193520.9|193395.9|1
1727996530000|2024-10-03 23:02:10|193519.8|193394.8|193519.8|193394.8|193519.8|193394.8|193519.8|193394.8|1
1727996540000|2024-10-03 23:02:20|193507.9|193382.9|193507.9|193382.9|193507.9|193382.9|193507.9|193382.9|1
1727996560000|2024-10-03 23:02:40|193520.3|193395.3|193520.3|193395.3|193520.3|193395.3|193520.3|193395.3|1
1727996570000|2024-10-03 23:02:50|193520.8|193395.8|193521.1|193396.1|193521.1|193396.1|193520.8|193395.8|2
1727996580000|2024-10-03 23:03:00|193520.2|193395.2|193520.2|193395.2|193520.2|193395.2|193520.2|193395.2|1
1727996590000|2024-10-03 23:03:10|193523.4|193398.4|193514.2|193389.2|193523.4|193398.4|193514.2|193389.2|2
1727996610000|2024-10-03 23:03:30|193505.8|193380.8|193518.7|193393.7|193518.7|193393.7|193505.8|193380.8|2
1727996650000|2024-10-03 23:04:10|193507.1|193382.1|193507.1|193382.1|193507.1|193382.1|193507.1|193382.1|1
1727996670000|2024-10-03 23:04:30|193519.5|193394.5|193519.5|193394.5|193519.5|193394.5|193519.5|193394.5|1
1727996680000|2024-10-03 23:04:40|193513.7|193388.7|193519.6|193394.6|193519.6|193394.6|193513.7|193388.7|2
1727996710000|2024-10-03 23:05:10|193506.2|193381.2|193518.7|193393.7|193518.7|193393.7|193506.2|193381.2|2
1727996720000|2024-10-03 23:05:20|193519.2|193394.2|193519.2|193394.2|193519.2|193394.2|193519.2|193394.2|1
1727996730000|2024-10-03 23:05:30|193521.4|193396.4|193522.1|193397.1|193522.1|193397.1|193521.4|193396.4|2
1727996750000|2024-10-03 23:05:50|193512.9|193387.9|193512.1|193387.1|193512.9|193387.9|193512.1|193387.1|2
1727996770000|2024-10-03 23:06:10|193523|193398|193523|193398|193523|193398|193523|193398|1
1727996800000|2024-10-03 23:06:40|193524.7|193399.7|193521.2|193396.2|193524.7|193399.7|193515.6|193390.6|4
1727996820000|2024-10-03 23:07:00|193522.2|193397.2|193522.2|193397.2|193522.2|193397.2|193522.2|193397.2|1
1727996840000|2024-10-03 23:07:20|193511.9|193386.9|193511.9|193386.9|193511.9|193386.9|193511.9|193386.9|1
1727996860000|2024-10-03 23:07:40|193523.3|193398.3|193523.3|193398.3|193523.3|193398.3|193523.3|193398.3|1
1727996890000|2024-10-03 23:08:10|193523.2|193398.2|193523.2|193398.2|193523.2|193398.2|193523.2|193398.2|1
1727996900000|2024-10-03 23:08:20|193511.3|193386.3|193511.3|193386.3|193511.3|193386.3|193511.3|193386.3|1
1727996910000|2024-10-03 23:08:30|193522.6|193397.6|193522.6|193397.6|193522.6|193397.6|193522.6|193397.6|1
1727996950000|2024-10-03 23:09:10|193516.1|193391.1|193522|193397|193522|193397|193516.1|193391.1|2
1727996980000|2024-10-03 23:09:40|193511.4|193386.4|193511.4|193386.4|193511.4|193386.4|193511.4|193386.4|1
1727997000000|2024-10-03 23:10:00|193523|193398|193523|193398|193523|193398|193523|193398|1
1727997030000|2024-10-03 23:10:30|193511.4|193386.4|193511.4|193386.4|193511.4|193386.4|193511.4|193386.4|1
1727997050000|2024-10-03 23:10:50|193507.6|193382.6|193521.5|193396.5|193521.5|193396.5|193507.6|193382.6|3
1727997070000|2024-10-03 23:11:10|193514.9|193389.9|193520.6|193395.6|193520.6|193395.6|193514.9|193389.9|2
1727997110000|2024-10-03 23:11:50|193508.8|193383.8|193508.8|193383.8|193508.8|193383.8|193508.8|193383.8|1
1727997130000|2024-10-03 23:12:10|193521.3|193396.3|193521.3|193396.3|193521.3|193396.3|193521.3|193396.3|1
1727997140000|2024-10-03 23:12:20|193522.7|193397.7|193522.7|193397.7|193522.7|193397.7|193522.7|193397.7|1
1727997150000|2024-10-03 23:12:30|193522.5|193397.5|193520.3|193395.3|193522.5|193397.5|193519.4|193394.4|3
1727997160000|2024-10-03 23:12:40|193519.5|193394.5|193521|193396|193521|193396|193519.5|193394.5|2
1727997170000|2024-10-03 23:12:50|193521.2|193396.2|193517|193392|193521.2|193396.2|193517|193392|2
1727997200000|2024-10-03 23:13:20|193508.7|193383.7|193508.7|193383.7|193508.7|193383.7|193508.7|193383.7|1
1727997220000|2024-10-03 23:13:40|193516.8|193391.8|193516.8|193391.8|193516.8|193391.8|193516.8|193391.8|1
1727997230000|2024-10-03 23:13:50|193518.3|193393.3|193520.2|193395.2|193524.5|193399.5|193518.3|193393.3|3
1727997240000|2024-10-03 23:14:00|193520.1|193395.1|193520.1|193395.1|193520.1|193395.1|193520.1|193395.1|1
1727997250000|2024-10-03 23:14:10|193519.7|193394.7|193512.9|193387.9|193519.7|193394.7|193512.9|193387.9|2
1727997280000|2024-10-03 23:14:40|193519.7|193394.7|193519.7|193394.7|193519.7|193394.7|193519.7|193394.7|1
1727997290000|2024-10-03 23:14:50|193515.5|193390.5|193516.4|193391.4|193516.4|193391.4|193515.5|193390.5|2
1727997320000|2024-10-03 23:15:20|193508.6|193383.6|193509.8|193384.8|193509.8|193384.8|193508.6|193383.6|2
1727997330000|2024-10-03 23:15:30|193510.6|193385.6|193510.6|193385.6|193510.6|193385.6|193510.6|193385.6|1
1727997350000|2024-10-03 23:15:50|193518.2|193393.2|193518.2|193393.2|193518.2|193393.2|193518.2|193393.2|1
1727997360000|2024-10-03 23:16:00|193519.3|193394.3|193519.3|193394.3|193519.3|193394.3|193519.3|193394.3|1
1727997370000|2024-10-03 23:16:10|193519.8|193394.8|193519.8|193394.8|193519.8|193394.8|193519.8|193394.8|1
1727997380000|2024-10-03 23:16:20|193513.1|193388.1|193513.1|193388.1|193513.1|193388.1|193513.1|193388.1|1
1727997400000|2024-10-03 23:16:40|193519.6|193394.6|193519.6|193394.6|193519.6|193394.6|193519.6|193394.6|1
1727997420000|2024-10-03 23:17:00|193517.7|193392.7|193517.7|193392.7|193517.7|193392.7|193517.7|193392.7|1
1727997430000|2024-10-03 23:17:10|193507.6|193382.6|193516.2|193391.2|193516.2|193391.2|193507.6|193382.6|2
1727997460000|2024-10-03 23:17:40|193508.9|193383.9|193508.9|193383.9|193508.9|193383.9|193508.9|193383.9|1
1727997480000|2024-10-03 23:18:00|193509.9|193384.9|193509.9|193384.9|193509.9|193384.9|193509.9|193384.9|1
1727997490000|2024-10-03 23:18:10|193517.4|193392.4|193517.4|193392.4|193517.4|193392.4|193517.4|193392.4|1
1727997500000|2024-10-03 23:18:20|193519.2|193394.2|193519.2|193394.2|193519.2|193394.2|193519.2|193394.2|1
1727997520000|2024-10-03 23:18:40|193512.6|193387.6|193517.2|193392.2|193517.2|193392.2|193512.6|193387.6|3
1727997550000|2024-10-03 23:19:10|193509.8|193384.8|193509.8|193384.8|193509.8|193384.8|193509.8|193384.8|1
1727997580000|2024-10-03 23:19:40|193517.6|193392.6|193520.2|193395.2|193520.2|193395.2|193517.6|193392.6|2
1727997610000|2024-10-03 23:20:10|193513.7|193388.7|193513.7|193388.7|193513.7|193388.7|193513.7|193388.7|1
1727997620000|2024-10-03 23:20:20|193510.1|193385.1|193517.4|193392.4|193517.4|193392.4|193510.1|193385.1|2
1727997640000|2024-10-03 23:20:40|193515.6|193390.6|193517.8|193392.8|193517.8|193392.8|193515.6|193390.6|2
1727997660000|2024-10-03 23:21:00|193518.1|193393.1|193518.1|193393.1|193518.1|193393.1|193518.1|193393.1|1
1727997670000|2024-10-03 23:21:10|193510.2|193385.2|193510.2|193385.2|193510.2|193385.2|193510.2|193385.2|1
1727997700000|2024-10-03 23:21:40|193518.3|193393.3|193518.3|193393.3|193518.3|193393.3|193518.3|193393.3|1
1727997720000|2024-10-03 23:22:00|193519.9|193394.9|193519.9|193394.9|193519.9|193394.9|193519.9|193394.9|1
1727997730000|2024-10-03 23:22:10|193512.6|193387.6|193512.6|193387.6|193512.6|193387.6|193512.6|193387.6|1
1727997750000|2024-10-03 23:22:30|193519.9|193394.9|193519.9|193394.9|193519.9|193394.9|193519.9|193394.9|1
1727997760000|2024-10-03 23:22:40|193516.1|193391.1|193516.8|193391.8|193516.8|193391.8|193516.1|193391.1|2
1727997770000|2024-10-03 23:22:50|193516.9|193391.9|193516.9|193391.9|193516.9|193391.9|193516.9|193391.9|1
1727997790000|2024-10-03 23:23:10|193508.7|193383.7|193508.7|193383.7|193508.7|193383.7|193508.7|193383.7|1
1727997810000|2024-10-03 23:23:30|193517.2|193392.2|193517.2|193392.2|193517.2|193392.2|193517.2|193392.2|1
1727997820000|2024-10-03 23:23:40|193519.1|193394.1|193518.3|193393.3|193519.1|193394.1|193518.3|193393.3|2
1727997840000|2024-10-03 23:24:00|193510.4|193385.4|193511.7|193386.7|193511.7|193386.7|193510.4|193385.4|2
1727997850000|2024-10-03 23:24:10|193511.5|193386.5|193511.5|193386.5|193511.5|193386.5|193511.5|193386.5|1
1727997860000|2024-10-03 23:24:20|193516.5|193391.5|193516.5|193391.5|193516.5|193391.5|193516.5|193391.5|1
1727997890000|2024-10-03 23:24:50|193508.6|193383.6|193508.6|193383.6|193508.6|193383.6|193508.6|193383.6|1
1727997900000|2024-10-03 23:25:00|193508.7|193383.7|193508.7|193383.7|193508.7|193383.7|193508.7|193383.7|1
1727997910000|2024-10-03 23:25:10|193517|193392|193517|193392|193517|193392|193517|193392|1
1727997920000|2024-10-03 23:25:20|193518.4|193393.4|193518.4|193393.4|193518.4|193393.4|193518.4|193393.4|1
1727997930000|2024-10-03 23:25:30|193522.7|193397.7|193522.7|193397.7|193522.7|193397.7|193522.7|193397.7|1
1727997940000|2024-10-03 23:25:40|193518.4|193393.4|193510.9|193385.9|193518.4|193393.4|193510.9|193385.9|2
1727997950000|2024-10-03 23:25:50|193530.4|193405.4|193530.4|193405.4|193530.4|193405.4|193530.4|193405.4|1
1727997970000|2024-10-03 23:26:10|193531.5|193406.5|193531.5|193406.5|193531.5|193406.5|193531.5|193406.5|1
1727997980000|2024-10-03 23:26:20|193531.3|193406.3|193532.1|193407.1|193532.1|193407.1|193531.3|193406.3|2
1727998000000|2024-10-03 23:26:40|193531.3|193406.3|193531.3|193406.3|193531.3|193406.3|193531.3|193406.3|1
1727998010000|2024-10-03 23:26:50|193527.7|193402.7|193529.2|193404.2|193529.2|193404.2|193527.7|193402.7|2
1727998040000|2024-10-03 23:27:20|193528.2|193403.2|193528.2|193403.2|193528.2|193403.2|193528.2|193403.2|1
1727998060000|2024-10-03 23:27:40|193528.3|193403.3|193530.1|193405.1|193530.1|193405.1|193528.3|193403.3|2
1727998080000|2024-10-03 23:28:00|193530|193405|193530|193405|193530|193405|193530|193405|1
1727998100000|2024-10-03 23:28:20|193528.2|193403.2|193528.2|193403.2|193528.2|193403.2|193528.2|193403.2|1
1727998110000|2024-10-03 23:28:30|193530.4|193405.4|193530.4|193405.4|193530.4|193405.4|193530.4|193405.4|1
1727998120000|2024-10-03 23:28:40|193531.5|193406.5|193528.6|193403.6|193531.5|193406.5|193527.5|193402.5|4
1727998130000|2024-10-03 23:28:50|193537.1|193395.1|193528.5|193403.5|193537.1|193403.5|193528.5|193395|3
1727998170000|2024-10-03 23:29:30|193525.9|193400.9|193525.9|193400.9|193525.9|193400.9|193525.9|193400.9|1
1727998180000|2024-10-03 23:29:40|193530.8|193405.8|193529.6|193404.6|193530.8|193405.8|193529.6|193404.6|2
1727998190000|2024-10-03 23:29:50|193530.9|193405.9|193530.9|193405.9|193530.9|193405.9|193530.9|193405.9|1
1727998210000|2024-10-03 23:30:10|193532|193407|193528.3|193403.3|193538.5|193411.9|193528.3|193403.3|4
1727998220000|2024-10-03 23:30:20|193528.2|193403.2|193528.2|193403.2|193528.2|193403.2|193528.2|193403.2|1
1727998240000|2024-10-03 23:30:40|193528.3|193403.3|193528.3|193403.3|193528.3|193403.3|193528.3|193403.3|1
1727998250000|2024-10-03 23:30:50|193532.2|193407.2|193529.6|193404.6|193532.2|193407.2|193528.5|193403.5|4
1727998260000|2024-10-03 23:31:00|193531.6|193406.6|193532.7|193407.7|193532.7|193407.7|193531.6|193406.6|2
1727998270000|2024-10-03 23:31:10|193532.3|193407.3|193531.9|193406.9|193532.3|193407.3|193531.9|193406.9|2
1727998300000|2024-10-03 23:31:40|193531.6|193406.6|193531.6|193406.6|193531.6|193406.6|193531.6|193406.6|1
1727998330000|2024-10-03 23:32:10|193533|193408|193534.4|193409.4|193534.4|193409.4|193533|193408|2
1727998340000|2024-10-03 23:32:20|193532.4|193407.4|193529.9|193404.9|193532.4|193407.4|193529.9|193404.9|2
1727998360000|2024-10-03 23:32:40|193532.3|193407.3|193532.3|193407.3|193532.3|193407.3|193532.3|193407.3|1
1727998370000|2024-10-03 23:32:50|193527.2|193402.2|193532|193407|193532|193407|193527.2|193402.2|2
1727998400000|2024-10-03 23:33:20|193530.6|193405.6|193530.6|193405.6|193530.6|193405.6|193530.6|193405.6|1
1727998430000|2024-10-03 23:33:50|193532.3|193407.3|193532.3|193407.3|193532.3|193407.3|193532.3|193407.3|1
1727998450000|2024-10-03 23:34:10|193531.6|193406.6|193531.5|193406.5|193531.6|193406.6|193531.5|193406.5|2
1727998480000|2024-10-03 23:34:40|193529.1|193404.1|193529.1|193404.1|193529.1|193404.1|193529.1|193404.1|1
1727998510000|2024-10-03 23:35:10|193531.6|193406.6|193535.5|193410.5|193535.5|193410.5|193531.6|193406.6|2
1727998550000|2024-10-03 23:35:50|193537.1|193412.1|193537.1|193412.1|193537.1|193412.1|193537.1|193412.1|1
1727998560000|2024-10-03 23:36:00|193535.5|193410.5|193535.5|193410.5|193535.5|193410.5|193535.5|193410.5|1
1727998580000|2024-10-03 23:36:20|193532.6|193407.6|193530.4|193405.4|193532.6|193407.6|193530.4|193405.4|2
1727998610000|2024-10-03 23:36:50|193528.3|193403.3|193528.3|193403.3|193528.3|193403.3|193528.3|193403.3|1
1727998640000|2024-10-03 23:37:20|193531.5|193406.5|193534.1|193409.1|193534.1|193409.1|193531.5|193406.5|2
1727998660000|2024-10-03 23:37:40|193534|193409|193534|193409|193534|193409|193534|193409|1
1727998670000|2024-10-03 23:37:50|193533.3|193408.3|193533.3|193408.3|193533.3|193408.3|193533.3|193408.3|1
1727998690000|2024-10-03 23:38:10|193534.7|193409.7|193535|193410|193535.2|193410.2|193534.7|193409.7|3
1727998700000|2024-10-03 23:38:20|193529|193404|193537.9|193412.9|193537.9|193412.9|193529|193404|2
1727998710000|2024-10-03 23:38:30|193538.7|193413.7|193538.7|193413.7|193538.7|193413.7|193538.7|193413.7|1
1727998740000|2024-10-03 23:39:00|193540.4|193415.4|193538.7|193413.7|193540.4|193415.4|193538.7|193413.7|2
1727998760000|2024-10-03 23:39:20|193538|193413|193538|193413|193538|193413|193538|193413|1
1727998770000|2024-10-03 23:39:30|193537.9|193412.9|193537.9|193412.9|193537.9|193412.9|193537.9|193412.9|1
1727998780000|2024-10-03 23:39:40|193535.1|193410.1|193536.6|193411.6|193536.6|193411.6|193531.2|193406.2|3
1727998790000|2024-10-03 23:39:50|193536.7|193411.7|193536.7|193411.7|193536.7|193411.7|193536.7|193411.7|1
1727998810000|2024-10-03 23:40:10|193535.1|193410.1|193535|193410|193535.1|193410.1|193535|193410|2
1727998830000|2024-10-03 23:40:30|193534.9|193409.9|193534.9|193409.9|193534.9|193409.9|193534.9|193409.9|1
1727998840000|2024-10-03 23:40:40|193530.6|193405.6|193534.6|193409.6|193534.6|193409.6|193528.6|193403.6|4
1727998850000|2024-10-03 23:40:50|193535.3|193410.3|193532.6|193407.6|193535.3|193410.3|193532.6|193407.6|2
1727998860000|2024-10-03 23:41:00|193534.3|193409.3|193534.3|193409.3|193534.3|193409.3|193534.3|193409.3|1
1727998870000|2024-10-03 23:41:10|193534.8|193409.8|193534.8|193409.8|193534.8|193409.8|193534.8|193409.8|1
1727998880000|2024-10-03 23:41:20|193535.1|193410.1|193535.1|193410.1|193535.1|193410.1|193535.1|193410.1|1
1727998890000|2024-10-03 23:41:30|193535.3|193410.3|193535.3|193410.3|193535.3|193410.3|193535.3|193410.3|1
1727998920000|2024-10-03 23:42:00|193537.8|193412.8|193538.9|193413.9|193538.9|193413.9|193537.8|193412.8|2
1727998940000|2024-10-03 23:42:20|193528.2|193403.2|193535.3|193410.3|193535.3|193410.3|193528.2|193403.2|4
1727998950000|2024-10-03 23:42:30|193531.7|193406.7|193531.8|193406.8|193531.8|193406.8|193531.7|193406.7|2
1727998970000|2024-10-03 23:42:50|193531.7|193406.7|193531.7|193406.7|193531.7|193406.7|193531.7|193406.7|1
1727998980000|2024-10-03 23:43:00|193530.2|193405.2|193530.2|193405.2|193530.2|193405.2|193530.2|193405.2|1
1727998990000|2024-10-03 23:43:10|193534.3|193409.3|193534.3|193409.3|193534.3|193409.3|193534.3|193409.3|1
1727999000000|2024-10-03 23:43:20|193536.4|193411.4|193553.4|193428.4|193558.8|193433.8|193536.4|193411.4|3
1727999020000|2024-10-03 23:43:40|193553.3|193428.3|193553.3|193428.3|193553.3|193428.3|193553.3|193428.3|1
1727999030000|2024-10-03 23:43:50|193548.2|193423.2|193548.2|193423.2|193548.2|193423.2|193548.2|193423.2|1
1727999040000|2024-10-03 23:44:00|193549.7|193424.7|193550.4|193425.4|193550.4|193425.4|193546.8|193421.8|3
1727999080000|2024-10-03 23:44:40|193543.8|193418.8|193547.9|193422.9|193547.9|193422.9|193543.8|193418.8|2
1727999090000|2024-10-03 23:44:50|193553.4|193428.4|193553.4|193428.4|193553.4|193428.4|193553.4|193428.4|1
1727999110000|2024-10-03 23:45:10|193553.3|193428.3|193553.3|193428.3|193553.3|193428.3|193553.3|193428.3|1
1727999120000|2024-10-03 23:45:20|193549.6|193424.6|193548.3|193423.3|193549.6|193424.6|193548.3|193423.3|2
1727999150000|2024-10-03 23:45:50|193540.3|193415.3|193540.3|193415.3|193540.3|193415.3|193540.3|193415.3|1
1727999170000|2024-10-03 23:46:10|193548.6|193423.6|193548.6|193423.6|193548.6|193423.6|193548.6|193423.6|1
1727999190000|2024-10-03 23:46:30|193543.7|193418.7|193588|193463|193599.5|193474.5|193542|193417|9
1727999200000|2024-10-03 23:46:40|193593.1|193468.1|193596.1|193471.1|193597.7|193472.7|193593.1|193468.1|5
1727999210000|2024-10-03 23:46:50|193589|193464|193594.6|193469.6|193594.9|193469.9|193589|193464|4
1727999240000|2024-10-03 23:47:20|193596|193471|193596|193471|193596|193471|193596|193471|1
1727999260000|2024-10-03 23:47:40|193595.3|193470.3|193595.3|193470.3|193595.3|193470.3|193595.3|193470.3|1
1727999270000|2024-10-03 23:47:50|193597.2|193472.2|193597.2|193472.2|193597.2|193472.2|193597.2|193472.2|1
1727999290000|2024-10-03 23:48:10|193594.7|193469.7|193590.2|193465.2|193594.7|193469.7|193590.2|193465.2|3
1727999300000|2024-10-03 23:48:20|193586.5|193461.5|193591.7|193466.7|193592.5|193467.5|193586.5|193461.5|3
1727999310000|2024-10-03 23:48:30|193592.4|193467.4|193592.4|193467.4|193592.4|193467.4|193592.4|193467.4|1
1727999320000|2024-10-03 23:48:40|193593.1|193468.1|193593.1|193468.1|193593.1|193468.1|193593.1|193468.1|1
1727999330000|2024-10-03 23:48:50|193591|193466|193591|193466|193591|193466|193591|193466|1
1727999340000|2024-10-03 23:49:00|193595.7|193470.7|193590.5|193465.5|193595.7|193470.7|193590.5|193465.5|2
1727999350000|2024-10-03 23:49:10|193595.3|193470.3|193595.3|193470.3|193595.3|193470.3|193595.3|193470.3|1
1727999380000|2024-10-03 23:49:40|193595.7|193470.7|193595.7|193470.7|193595.7|193470.7|193595.7|193470.7|1
1727999400000|2024-10-03 23:50:00|193595.2|193470.2|193595.2|193470.2|193595.2|193470.2|193595.2|193470.2|1
1727999410000|2024-10-03 23:50:10|193593.3|193468.3|193595|193470|193595|193470|193593.3|193468.3|2
1727999420000|2024-10-03 23:50:20|193594|193469|193594.9|193469.9|193594.9|193469.9|193594|193469|2
1727999450000|2024-10-03 23:50:50|193594|193469|193594.8|193469.8|193594.8|193469.8|193594|193469|2
1727999480000|2024-10-03 23:51:20|193593.9|193468.9|193594.8|193469.8|193594.8|193469.8|193591|193466|3
1727999500000|2024-10-03 23:51:40|193590.9|193465.9|193592.9|193467.9|193592.9|193467.9|193588.1|193463.1|3
1727999510000|2024-10-03 23:51:50|193592.6|193467.6|193592.6|193467.6|193592.6|193467.6|193592.6|193467.6|1
1727999540000|2024-10-03 23:52:20|193590.3|193465.3|193578.8|193448.5|193590.3|193465.3|193578.8|193448.5|2
1727999550000|2024-10-03 23:52:30|193594.5|193448.1|193593.2|193468.2|193594.5|193469.5|193593.2|193448.1|3
1727999560000|2024-10-03 23:52:40|193588|193463|193587.6|193462.6|193588|193463|193587.6|193462.6|2
1727999580000|2024-10-03 23:53:00|193586|193461|193586.5|193461.5|193586.5|193461.5|193585|193460|3
1727999590000|2024-10-03 23:53:10|193587.3|193462.3|193587.3|193462.3|193587.3|193462.3|193587.3|193462.3|1
1727999600000|2024-10-03 23:53:20|193582.6|193457.6|193577.4|193452.4|193582.6|193457.6|193576.2|193451.2|5
1727999610000|2024-10-03 23:53:30|193576.5|193451.5|193576.5|193451.5|193576.5|193451.5|193576.5|193451.5|1
1727999630000|2024-10-03 23:53:50|193574.7|193449.7|193568.4|193443.4|193574.7|193449.7|193568.4|193443.4|2
1727999670000|2024-10-03 23:54:30|193570.7|193445.7|193570.7|193445.7|193570.7|193445.7|193570.7|193445.7|1
1727999690000|2024-10-03 23:54:50|193570.1|193445.1|193570.1|193445.1|193570.1|193445.1|193570.1|193445.1|1
1727999700000|2024-10-03 23:55:00|193569|193444|193569.4|193444.4|193569.4|193444.4|193569|193444|2
1727999740000|2024-10-03 23:55:40|193570.4|193442.8|193570.4|193442.8|193570.4|193442.8|193570.4|193442.8|1
1727999750000|2024-10-03 23:55:50|193563.2|193438.2|193565.4|193440.4|193565.4|193440.4|193563.2|193438.2|2
1727999790000|2024-10-03 23:56:30|193564.1|193439.1|193564.1|193439.1|193564.1|193439.1|193564.1|193439.1|1
1727999810000|2024-10-03 23:56:50|193565.4|193440.4|193565.4|193440.4|193565.4|193440.4|193565.4|193440.4|1
1727999820000|2024-10-03 23:57:00|193566.6|193441.6|193565.8|193440.8|193566.6|193441.6|193565.8|193440.8|2
1727999840000|2024-10-03 23:57:20|193565.1|193440.1|193565.1|193440.1|193565.1|193440.1|193565.1|193440.1|1
1727999850000|2024-10-03 23:57:30|193560.6|193435.6|193566.9|193441.9|193566.9|193441.9|193560.6|193435.6|2
1727999890000|2024-10-03 23:58:10|193568.1|193443.1|193568.1|193443.1|193568.1|193443.1|193568.1|193443.1|1
1727999910000|2024-10-03 23:58:30|193566.5|193441.5|193566.7|193441.7|193566.7|193441.7|193566.5|193441.5|2
1727999940000|2024-10-03 23:59:00|193566.5|193441.5|193566.5|193441.5|193566.5|193441.5|193566.5|193441.5|1
1727999960000|2024-10-03 23:59:20|193566.9|193441.9|193566.9|193441.9|193566.9|193441.9|193566.9|193441.9|1
1727999970000|2024-10-03 23:59:30|193566.8|193441.8|193567.7|193442.3|193567.7|193442.3|193566.8|193441.8|2
1728000000000|2024-10-04 00:00:00|193566.4|193441.4|193574.3|193449.3|193574.3|193449.3|193566.4|193441.4|5
1728000020000|2024-10-04 00:00:20|193572|193447|193572.4|193447.4|193572.4|193447.4|193572|193447|2
1728000030000|2024-10-04 00:00:30|193572|193447|193571.8|193446.8|193572.5|193447.5|193571.8|193446.8|3
1728000040000|2024-10-04 00:00:40|193572.2|193447.2|193571.3|193446.3|193572.2|193447.2|193571.3|193446.3|2
1728000050000|2024-10-04 00:00:50|193569.3|193444.3|193567.5|193442.5|193570.3|193445.3|193565.8|193440.8|5
1728000060000|2024-10-04 00:01:00|193568.5|193443.5|193568.6|193443.6|193568.6|193443.6|193567.5|193442.5|3
1728000070000|2024-10-04 00:01:10|193567.5|193442.5|193569.8|193444.8|193569.8|193444.8|193567.4|193442.4|9
1728000090000|2024-10-04 00:01:30|193571.1|193446.1|193576.1|193451.1|193576.1|193451.1|193571.1|193446.1|2
1728000110000|2024-10-04 00:01:50|193575.9|193450.9|193575.9|193450.9|193575.9|193450.9|193575.9|193450.9|1
1728000120000|2024-10-04 00:02:00|193570.7|193445.7|193570.7|193445.7|193570.7|193445.7|193570.7|193445.7|1
1728000130000|2024-10-04 00:02:10|193571.1|193446.1|193571.1|193446.1|193571.1|193446.1|193571.1|193446.1|1
1728000140000|2024-10-04 00:02:20|193571|193446|193571|193446|193571|193446|193571|193446|1
1728000160000|2024-10-04 00:02:40|193570.6|193445.6|193570.6|193445.6|193570.6|193445.6|193570.6|193445.6|1
1728000180000|2024-10-04 00:03:00|193567.8|193442.8|193538.2|193413.2|193568.9|193443.9|193529|193404|5
1728000190000|2024-10-04 00:03:10|193537.5|193412.5|193537.8|193412.8|193539.1|193414.1|193537.5|193412.5|5
1728000200000|2024-10-04 00:03:20|193537.6|193412.6|193537.6|193412.6|193537.6|193412.6|193537.6|193412.6|1
1728000210000|2024-10-04 00:03:30|193531|193406|193537.5|193412.5|193538.6|193413.6|193531|193406|18
1728000220000|2024-10-04 00:03:40|193536.4|193411.4|193537.5|193412.5|193537.5|193412.5|193536.4|193411.4|8
1728000230000|2024-10-04 00:03:50|193536.8|193411.8|193537|193412|193537.5|193412.5|193536.8|193411.8|3
1728000240000|2024-10-04 00:04:00|193533.1|193408.1|193513.8|193388.8|193533.1|193408.1|193510.5|193385.5|4
1728000250000|2024-10-04 00:04:10|193508.9|193383.9|193509.3|193384.3|193514.7|193389.7|193508.9|193383.9|10
1728000260000|2024-10-04 00:04:20|193514.7|193389.7|193509.2|193384.2|193514.7|193389.7|193508.9|193383.9|13
1728000270000|2024-10-04 00:04:30|193514.5|193389.5|193514.5|193389.5|193514.5|193389.5|193508.7|193383.7|11
1728000280000|2024-10-04 00:04:40|193514.1|193389.1|193514.1|193389.1|193514.1|193389.1|193508.3|193383.3|3
1728000310000|2024-10-04 00:05:10|193513.2|193388.2|193516.4|193391.4|193516.4|193391.4|193512.1|193387.1|3
1728000330000|2024-10-04 00:05:30|193516.3|193391.3|193518.8|193393.8|193520.5|193395.5|193514.1|193389.1|10
1728000340000|2024-10-04 00:05:40|193513.1|193388.1|193515.1|193390.1|193518.8|193393.8|193508.7|193383.7|11
1728000350000|2024-10-04 00:05:50|193516.2|193391.2|193515.6|193390.6|193516.2|193391.2|193515.5|193390.5|8
1728000360000|2024-10-04 00:06:00|193515.3|193390.3|193515.4|193390.4|193515.6|193390.6|193514.8|193389.8|5
1728000370000|2024-10-04 00:06:10|193519|193394|193519|193394|193519|193394|193519|193394|1
1728000380000|2024-10-04 00:06:20|193516.3|193391.3|193516.3|193391.3|193516.3|193391.3|193516.3|193391.3|1
1728000400000|2024-10-04 00:06:40|193521.5|193396.5|193521.5|193396.5|193521.5|193396.5|193521.5|193396.5|1
1728000420000|2024-10-04 00:07:00|193524.5|193399.5|193523.2|193398.2|193524.5|193399.5|193517.3|193392.3|8
1728000430000|2024-10-04 00:07:10|193518.4|193393.4|193522.5|193397.5|193525.3|193400.3|193518.4|193393.4|8
1728000440000|2024-10-04 00:07:20|193517.8|193392.8|193521.7|193396.7|193522.3|193397.3|193517.8|193392.8|5
1728000450000|2024-10-04 00:07:30|193523.3|193398.3|193533.9|193408.9|193536.2|193411.2|193522.8|193397.8|10
1728000460000|2024-10-04 00:07:40|193529.6|193404.6|193535.4|193410.4|193535.6|193410.6|193529.6|193404.6|4
1728000470000|2024-10-04 00:07:50|193531|193406|193528.9|193403.9|193535.6|193410.6|193528.9|193403.9|5
1728000480000|2024-10-04 00:08:00|193533.5|193408.5|193533.1|193408.1|193533.5|193408.5|193527.5|193402.5|10
1728000490000|2024-10-04 00:08:10|193528.6|193403.6|193534.8|193409.8|193534.8|193409.8|193528.6|193403.6|4
1728000500000|2024-10-04 00:08:20|193529.5|193404.5|193533.8|193408.8|193534.4|193409.4|193529.3|193404.3|12
1728000510000|2024-10-04 00:08:30|193529.3|193404.3|193534.3|193409.3|193534.3|193409.3|193528.9|193403.9|6
1728000520000|2024-10-04 00:08:40|193529.7|193404.7|193528.2|193403.2|193534.4|193409.4|193528.2|193403.2|12
1728000530000|2024-10-04 00:08:50|193532.7|193407.7|193528.8|193403.8|193534.6|193409.6|193528.3|193403.3|11
1728000540000|2024-10-04 00:09:00|193533.5|193408.5|193536|193411|193536|193411|193528.8|193403.8|7
1728000550000|2024-10-04 00:09:10|193535.7|193410.7|193535.7|193410.7|193535.7|193410.7|193535.7|193410.7|1
1728000560000|2024-10-04 00:09:20|193535.9|193410.9|193535.9|193410.9|193535.9|193410.9|193535.9|193410.9|1
1728000570000|2024-10-04 00:09:30|193535.5|193410.5|193532.7|193407.7|193535.5|193410.5|193527.5|193402.5|17
1728000580000|2024-10-04 00:09:40|193527.3|193402.3|193531.9|193406.9|193532.1|193407.1|193527.3|193402.3|4
1728000590000|2024-10-04 00:09:50|193531.6|193406.6|193531.6|193406.6|193531.6|193406.6|193531.6|193406.6|1
1728000600000|2024-10-04 00:10:00|193530.5|193405.5|193530.9|193405.9|193530.9|193405.9|193530.5|193405.5|2
1728000610000|2024-10-04 00:10:10|193532.4|193407.4|193533.5|193408.5|193533.5|193408.5|193532.4|193407.4|2
1728000620000|2024-10-04 00:10:20|193534.9|193409.9|193531.4|193406.4|193534.9|193409.9|193531.4|193406.4|2
1728000630000|2024-10-04 00:10:30|193532.1|193407.1|193526.8|193401.8|193532.2|193407.2|193526.8|193401.8|8
1728000640000|2024-10-04 00:10:40|193526|193401|193518.3|193393.3|193531|193406|193518.3|193393.3|11
1728000660000|2024-10-04 00:11:00|193518.7|193393.7|193527.7|193402.7|193527.7|193402.7|193518.7|193393.7|4
1728000670000|2024-10-04 00:11:10|193529.6|193404.6|193531.1|193406.1|193531.1|193406.1|193529.6|193404.6|14
1728000680000|2024-10-04 00:11:20|193530.1|193405.1|193531.2|193406.2|193531.2|193406.2|193530|193405|14
1728000690000|2024-10-04 00:11:30|193530.1|193405.1|193530.3|193405.3|193531.6|193406.6|193530|193405|21
1728000700000|2024-10-04 00:11:40|193531.5|193406.5|193530.1|193405.1|193532.3|193407.3|193526.4|193401.4|12
1728000710000|2024-10-04 00:11:50|193525.4|193400.4|193526.2|193401.2|193532.3|193407.3|193525.4|193400.4|14
1728000720000|2024-10-04 00:12:00|193531.7|193406.7|193531.8|193406.8|193532.2|193407.2|193525.7|193400.7|21
1728000730000|2024-10-04 00:12:10|193531.6|193406.6|193531.6|193406.6|193532.6|193407.6|193530.6|193405.6|17
1728000740000|2024-10-04 00:12:20|193531.8|193406.8|193531.1|193406.1|193532.1|193407.1|193530.4|193405.4|15
1728000750000|2024-10-04 00:12:30|193530.5|193405.5|193530.6|193405.6|193533|193408|193530.5|193405.5|8
1728000760000|2024-10-04 00:12:40|193532.5|193407.5|193531.7|193406.7|193532.5|193407.5|193531.7|193406.7|2
1728000770000|2024-10-04 00:12:50|193531.3|193406.3|193531.3|193406.3|193531.3|193406.3|193531.3|193406.3|1
1728000780000|2024-10-04 00:13:00|193531.1|193406.1|193530.8|193405.8|193531.7|193406.7|193523.9|193398.9|17
1728000790000|2024-10-04 00:13:10|193529.1|193404.1|193530.3|193405.3|193530.3|193405.3|193529.1|193404.1|2
1728000800000|2024-10-04 00:13:20|193528.7|193403.7|193528.7|193403.7|193528.7|193403.7|193528.7|193403.7|1
1728000810000|2024-10-04 00:13:30|193529.4|193404.4|193529.4|193404.4|193529.4|193404.4|193529.4|193404.4|1
1728000830000|2024-10-04 00:13:50|193529.3|193404.3|193531.6|193406.6|193531.6|193406.6|193529.3|193404.3|2
1728000840000|2024-10-04 00:14:00|193530.4|193405.4|193530.4|193405.4|193530.4|193405.4|193525.9|193400.9|3
1728000850000|2024-10-04 00:14:10|193525.9|193400.9|193530.3|193405.3|193530.4|193405.4|193525.9|193400.9|5
1728000860000|2024-10-04 00:14:20|193525.9|193400.9|193530.3|193405.3|193530.3|193405.3|193525.9|193400.9|2
1728000870000|2024-10-04 00:14:30|193530.2|193405.2|193530.1|193405.1|193530.2|193405.2|193525.6|193400.6|5
1728000880000|2024-10-04 00:14:40|193525.6|193400.6|193529|193404|193530.5|193405.5|193524.5|193399.5|13
1728000890000|2024-10-04 00:14:50|193524.5|193399.5|193524.9|193399.9|193530.2|193405.2|193523.9|193398.9|14
1728000900000|2024-10-04 00:15:00|193529.7|193404.7|193529.3|193404.3|193529.7|193404.7|193529.3|193404.3|2
1728000910000|2024-10-04 00:15:10|193529.2|193404.2|193529.2|193404.2|193529.2|193404.2|193529.2|193404.2|1
1728000920000|2024-10-04 00:15:20|193524.4|193399.4|193529.4|193404.4|193529.4|193404.4|193524.4|193399.4|2
1728000930000|2024-10-04 00:15:30|193530.4|193405.4|193530.4|193405.4|193530.4|193405.4|193530.4|193405.4|1
1728000950000|2024-10-04 00:15:50|193532.4|193407.4|193532.4|193407.4|193532.4|193407.4|193532.4|193407.4|1
1728000970000|2024-10-04 00:16:10|193532.3|193407.3|193533.5|193408.5|193533.5|193408.5|193532.3|193407.3|2
1728000980000|2024-10-04 00:16:20|193538.2|193413.2|193552.6|193427.6|193557.4|193432.4|193538.2|193413.2|4
1728001010000|2024-10-04 00:16:50|193552.5|193427.5|193552.7|193427.7|193560.7|193435.7|193552.5|193427.5|4
1728001020000|2024-10-04 00:17:00|193552.2|193427.2|193553.1|193428.1|193557.7|193432.7|193552.2|193427.2|3
1728001040000|2024-10-04 00:17:20|193557.8|193432.8|193557.8|193432.8|193557.8|193432.8|193557.8|193432.8|1
1728001050000|2024-10-04 00:17:30|193553.3|193428.3|193577.2|193452.2|193582.9|193457.9|193553.3|193428.3|6
1728001060000|2024-10-04 00:17:40|193574.7|193449.7|193575.4|193450.4|193575.4|193450.4|193574.7|193449.7|2
1728001080000|2024-10-04 00:18:00|193561.7|193436.7|193556.6|193431.6|193561.7|193436.7|193556.6|193431.6|2
1728001100000|2024-10-04 00:18:20|193556.4|193431.4|193556.4|193431.4|193556.4|193431.4|193556.4|193431.4|1
1728001110000|2024-10-04 00:18:30|193563|193438|193562.9|193437.9|193563|193438|193562.9|193437.9|2
1728001130000|2024-10-04 00:18:50|193558|193433|193558|193433|193558|193433|193558|193433|1
1728001160000|2024-10-04 00:19:20|193560.2|193435.2|193560.2|193435.2|193560.2|193435.2|193560.2|193435.2|1
1728001170000|2024-10-04 00:19:30|193564.4|193439.4|193564.4|193439.4|193564.4|193439.4|193564.4|193439.4|1
1728001180000|2024-10-04 00:19:40|193567|193442|193567|193442|193567|193442|193567|193442|1
1728001190000|2024-10-04 00:19:50|193564.2|193439.2|193565.7|193440.7|193565.7|193440.7|193564.2|193439.2|2
1728001200000|2024-10-04 00:20:00|193564.6|193439.6|193564.6|193439.6|193564.6|193439.6|193564.6|193439.6|1
1728001220000|2024-10-04 00:20:20|193567.7|193442.7|193570.2|193445.2|193570.2|193445.2|193567.7|193442.7|2
1728001240000|2024-10-04 00:20:40|193572.8|193447.8|193566.3|193441.3|193572.8|193447.8|193566.3|193441.3|2
1728001280000|2024-10-04 00:21:20|193572.8|193447.8|193561.5|193436.5|193572.8|193447.8|193561.5|193436.5|3
1728001290000|2024-10-04 00:21:30|193559.2|193434.2|193559.2|193434.2|193559.2|193434.2|193559.2|193434.2|1
1728001300000|2024-10-04 00:21:40|193559.6|193434.6|193559.6|193434.6|193559.6|193434.6|193559.6|193434.6|1
1728001320000|2024-10-04 00:22:00|193568.3|193443.3|193568.3|193443.3|193568.3|193443.3|193568.3|193443.3|1
1728001330000|2024-10-04 00:22:10|193567.5|193442.5|193567.5|193442.5|193567.5|193442.5|193567.5|193442.5|1
1728001340000|2024-10-04 00:22:20|193561.5|193436.5|193561.5|193436.5|193561.5|193436.5|193561.5|193436.5|1
1728001370000|2024-10-04 00:22:50|193567.5|193442.5|193567.5|193442.5|193567.5|193442.5|193567.5|193442.5|1
1728001390000|2024-10-04 00:23:10|193560.8|193435.8|193560.8|193435.8|193560.8|193435.8|193560.8|193435.8|1
1728001400000|2024-10-04 00:23:20|193560.4|193435.4|193560.4|193435.4|193560.4|193435.4|193560.4|193435.4|1
1728001410000|2024-10-04 00:23:30|193560.7|193435.7|193560.7|193435.7|193560.7|193435.7|193560.7|193435.7|1
1728001440000|2024-10-04 00:24:00|193561.1|193436.1|193555|193430|193561.1|193436.1|193555|193430|2
1728001450000|2024-10-04 00:24:10|193555.4|193430.4|193555.4|193430.4|193555.4|193430.4|193555.4|193430.4|1
1728001460000|2024-10-04 00:24:20|193554.7|193429.7|193554.7|193429.7|193554.7|193429.7|193554.7|193429.7|1
1728001480000|2024-10-04 00:24:40|193553.9|193428.9|193550.7|193425.7|193553.9|193428.9|193550.7|193425.7|3
1728001490000|2024-10-04 00:24:50|193554.1|193429.1|193557.2|193432.2|193557.2|193432.2|193554.1|193429.1|2
1728001520000|2024-10-04 00:25:20|193554.3|193429.3|193557.3|193432.3|193557.3|193432.3|193554.3|193429.3|2
1728001550000|2024-10-04 00:25:50|193554.2|193429.2|193551.4|193426.4|193554.2|193429.2|193551.4|193426.4|2
1728001570000|2024-10-04 00:26:10|193553.7|193428.7|193553.7|193428.7|193553.7|193428.7|193553.7|193428.7|1
1728001610000|2024-10-04 00:26:50|193551.4|193426.4|193551.4|193426.4|193551.4|193426.4|193551.4|193426.4|1
1728001630000|2024-10-04 00:27:10|193553.3|193428.3|193553.3|193428.3|193553.3|193428.3|193553.3|193428.3|1
1728001640000|2024-10-04 00:27:20|193549|193424|193549|193424|193549|193424|193549|193424|1
1728001650000|2024-10-04 00:27:30|193553.4|193428.4|193553.8|193428.8|193553.8|193428.8|193549|193424|3
1728001680000|2024-10-04 00:28:00|193551.4|193426.4|193551.4|193426.4|193551.4|193426.4|193551.4|193426.4|1
1728001700000|2024-10-04 00:28:20|193554.2|193429.2|193554.2|193429.2|193554.2|193429.2|193554.2|193429.2|1
1728001710000|2024-10-04 00:28:30|193549.4|193424.4|193549.4|193424.4|193549.4|193424.4|193549.4|193424.4|1
1728001720000|2024-10-04 00:28:40|193553.7|193428.7|193553.7|193428.7|193553.7|193428.7|193553.7|193428.7|1
1728001730000|2024-10-04 00:28:50|193550.7|193425.7|193550.7|193425.7|193550.7|193425.7|193550.7|193425.7|1
1728001750000|2024-10-04 00:29:10|193545.4|193420.4|193545.4|193420.4|193545.4|193420.4|193545.4|193420.4|1
1728001770000|2024-10-04 00:29:30|193550.5|193425.5|193550.5|193425.5|193550.5|193425.5|193550.5|193425.5|1
1728001790000|2024-10-04 00:29:50|193546.1|193421.1|193546.1|193421.1|193546.1|193421.1|193546.1|193421.1|1
1728001800000|2024-10-04 00:30:00|193550.9|193425.9|193550.6|193425.6|193550.9|193425.9|193545.4|193420.4|5
1728001810000|2024-10-04 00:30:10|193550.5|193425.5|193550.5|193425.5|193550.5|193425.5|193550.5|193425.5|1
1728001820000|2024-10-04 00:30:20|193550|193425|193550.7|193425.7|193550.7|193425.7|193550|193425|4
1728001830000|2024-10-04 00:30:30|193550.1|193425.1|193545.7|193420.7|193550.7|193425.7|193545.7|193420.7|17
1728001860000|2024-10-04 00:31:00|193551.6|193426.6|193551.6|193426.6|193551.6|193426.6|193551.6|193426.6|1
1728001880000|2024-10-04 00:31:20|193551.3|193426.3|193551.3|193426.3|193551.3|193426.3|193551.3|193426.3|1
1728001890000|2024-10-04 00:31:30|193551.7|193426.7|193546.3|193421.3|193551.7|193426.7|193545.8|193420.8|4
1728001900000|2024-10-04 00:31:40|193547.1|193422.1|193547.1|193422.1|193547.1|193422.1|193547.1|193422.1|1
1728001920000|2024-10-04 00:32:00|193547.5|193422.5|193547.3|193422.3|193551.9|193426.9|193547.3|193422.3|3
1728001930000|2024-10-04 00:32:10|193552.3|193427.3|193551.5|193426.5|193552.3|193427.3|193546.9|193421.9|6
1728001950000|2024-10-04 00:32:30|193547.1|193422.1|193551.5|193426.5|193551.5|193426.5|193547.1|193422.1|2
1728001980000|2024-10-04 00:33:00|193548.2|193423.2|193531.7|193406.7|193548.2|193423.2|193529|193404|3
1728002010000|2024-10-04 00:33:30|193528.7|193403.7|193528.7|193403.7|193528.7|193403.7|193528.7|193403.7|1
1728002030000|2024-10-04 00:33:50|193533.4|193408.4|193532.5|193407.5|193533.4|193408.4|193532.5|193407.5|2
1728002040000|2024-10-04 00:34:00|193532.4|193407.4|193532.4|193407.4|193532.4|193407.4|193532.4|193407.4|1
1728002050000|2024-10-04 00:34:10|193532.9|193407.9|193532.9|193407.9|193532.9|193407.9|193532.9|193407.9|1
1728002060000|2024-10-04 00:34:20|193527.7|193402.7|193527.7|193402.7|193527.7|193402.7|193527.7|193402.7|1
1728002070000|2024-10-04 00:34:30|193526.8|193401.8|193526.8|193401.8|193526.8|193401.8|193526.8|193401.8|1
1728002080000|2024-10-04 00:34:40|193526.7|193401.7|193526.7|193401.7|193526.7|193401.7|193526.7|193401.7|1
1728002090000|2024-10-04 00:34:50|193533.4|193408.4|193533.4|193408.4|193533.4|193408.4|193533.4|193408.4|1
1728002100000|2024-10-04 00:35:00|193533.5|193408.5|193534.2|193409.2|193539.1|193414.1|193533.5|193408.5|9
1728002120000|2024-10-04 00:35:20|193528.3|193403.3|193545.7|193420.7|193548.1|193423.1|193528.3|193403.3|5
1728002150000|2024-10-04 00:35:50|193540.6|193415.6|193540.6|193415.6|193540.6|193415.6|193540.6|193415.6|1
1728002180000|2024-10-04 00:36:20|193542.9|193417.9|193544.4|193419.4|193544.4|193419.4|193542.9|193417.9|2
1728002190000|2024-10-04 00:36:30|193548.7|193423.7|193548.7|193423.7|193548.7|193423.7|193548.7|193423.7|1
1728002210000|2024-10-04 00:36:50|193544.1|193419.1|193548.7|193423.7|193548.7|193423.7|193544.1|193419.1|2
1728002220000|2024-10-04 00:37:00|193550.8|193425.8|193573.8|193448.8|193576.3|193451.3|193550.8|193425.8|12
1728002230000|2024-10-04 00:37:10|193579|193454|193589.1|193464.1|193589.1|193464.1|193573.6|193448.6|4
1728002260000|2024-10-04 00:37:40|193581.9|193456.9|193581.9|193456.9|193581.9|193456.9|193581.9|193456.9|1
1728002270000|2024-10-04 00:37:50|193584|193459|193588.9|193463.9|193588.9|193463.9|193584|193459|2
1728002280000|2024-10-04 00:38:00|193584.5|193459.5|193587|193462|193587|193462|193583.1|193458.1|3
1728002290000|2024-10-04 00:38:10|193582.2|193457.2|193625.6|193500.6|193626.6|193501.6|193582.2|193457.2|4
1728002320000|2024-10-04 00:38:40|193618.3|193493.3|193617|193492|193620.6|193495.6|193616.4|193491.4|4
1728002330000|2024-10-04 00:38:50|193621.7|193496.7|193630.5|193505.5|193631|193506|193616.3|193491.3|13
1728002350000|2024-10-04 00:39:10|193623.5|193498.5|193639.6|193514.6|193641.2|193516.2|193623.5|193498.5|3
1728002360000|2024-10-04 00:39:20|193640.8|193515.8|193640.8|193515.8|193640.8|193515.8|193640.8|193515.8|1
1728002370000|2024-10-04 00:39:30|193637.7|193512.7|193641.5|193516.5|193641.5|193516.5|193637.7|193512.7|2
1728002380000|2024-10-04 00:39:40|193637.6|193512.6|193640.8|193515.8|193641.2|193516.2|193637.6|193512.6|4
1728002390000|2024-10-04 00:39:50|193633.9|193508.9|193640.4|193515.4|193640.4|193515.4|193633.9|193508.9|2
1728002400000|2024-10-04 00:40:00|193644.9|193519.9|193660.4|193535.4|193660.4|193535.4|193644.9|193519.9|3
1728002410000|2024-10-04 00:40:10|193657.1|193532.1|193654.3|193529.3|193661.1|193536.1|193654.3|193529.3|6
1728002420000|2024-10-04 00:40:20|193657.3|193532.3|193657.8|193532.8|193657.8|193532.8|193653.8|193528.8|5
1728002430000|2024-10-04 00:40:30|193653.8|193528.8|193657.3|193532.3|193657.3|193532.3|193653.8|193528.8|2
1728002450000|2024-10-04 00:40:50|193652.6|193527.6|193656.5|193531.5|193656.5|193531.5|193640.2|193515.2|5
1728002460000|2024-10-04 00:41:00|193652.8|193527.8|193643.8|193518.8|193652.8|193527.8|193619.1|193494.1|6
1728002470000|2024-10-04 00:41:10|193647.2|193522.2|193654.3|193529.3|193654.3|193529.3|193647.2|193522.2|2
1728002480000|2024-10-04 00:41:20|193651.1|193526.1|193654.8|193529.8|193654.8|193529.8|193651.1|193526.1|4
1728002490000|2024-10-04 00:41:30|193653.4|193528.4|193647.4|193522.4|193653.4|193528.4|193642.1|193517.1|5
1728002500000|2024-10-04 00:41:40|193642.1|193517.1|193655.2|193530.2|193655.2|193530.2|193642.1|193517.1|4
1728002510000|2024-10-04 00:41:50|193652.5|193527.5|193647.8|193522.8|193652.5|193527.5|193647.8|193522.8|2
1728002520000|2024-10-04 00:42:00|193652.8|193527.8|193653.1|193528.1|193653.1|193528.1|193650.1|193525.1|3
1728002530000|2024-10-04 00:42:10|193649.1|193524.1|193653.6|193528.6|193653.6|193528.6|193649.1|193524.1|2
1728002560000|2024-10-04 00:42:40|193647.4|193522.4|193647.4|193522.4|193647.4|193522.4|193647.4|193522.4|1
1728002570000|2024-10-04 00:42:50|193649.4|193524.4|193649.7|193524.7|193649.7|193524.7|193641.6|193516.6|4
1728002580000|2024-10-04 00:43:00|193651.7|193526.7|193651.7|193526.7|193651.7|193526.7|193651.7|193526.7|1
1728002600000|2024-10-04 00:43:20|193644.5|193519.5|193644.5|193519.5|193644.5|193519.5|193644.5|193519.5|1
1728002610000|2024-10-04 00:43:30|193651.3|193526.3|193645.4|193520.4|193651.3|193526.3|193645.4|193520.4|5
1728002620000|2024-10-04 00:43:40|193654|193529|193654|193529|193654|193529|193654|193529|1
1728002630000|2024-10-04 00:43:50|193650.4|193525.4|193653.8|193528.8|193653.8|193528.8|193650.4|193525.4|2
1728002640000|2024-10-04 00:44:00|193650.1|193525.1|193653.6|193528.6|193654.4|193529.4|193649|193524|7
1728002670000|2024-10-04 00:44:30|193645.5|193520.5|193645.5|193520.5|193645.5|193520.5|193645.5|193520.5|1
1728002680000|2024-10-04 00:44:40|193639.7|193514.7|193654.6|193529.6|193654.6|193529.6|193639.7|193514.7|5
1728002690000|2024-10-04 00:44:50|193649.6|193524.6|193654.8|193529.8|193654.8|193529.8|193649.6|193524.6|2
1728002700000|2024-10-04 00:45:00|193650|193525|193643.4|193518.4|193650|193525|193643.4|193518.4|2
1728002720000|2024-10-04 00:45:20|193644|193519|193644|193519|193644|193519|193644|193519|1
1728002730000|2024-10-04 00:45:30|193641.8|193516.8|193634.3|193509.3|193643|193518|193634.3|193509.3|5
1728002740000|2024-10-04 00:45:40|193640.8|193515.8|193635.6|193510.6|193640.8|193515.8|193635.6|193510.6|2
1728002750000|2024-10-04 00:45:50|193637.1|193512.1|193640.5|193515.5|193641.5|193516.5|193637.1|193512.1|3
1728002760000|2024-10-04 00:46:00|193641.1|193516.1|193646|193521|193646|193521|193641.1|193516.1|2
1728002780000|2024-10-04 00:46:20|193635.7|193510.7|193635.7|193510.7|193635.7|193510.7|193635.7|193510.7|1
1728002790000|2024-10-04 00:46:30|193631.7|193506.7|193633.6|193508.6|193633.6|193508.6|193631.7|193506.7|2
1728002800000|2024-10-04 00:46:40|193630.5|193505.5|193640.6|193515.6|193643.7|193518.7|193622.8|193497.8|10
1728002810000|2024-10-04 00:46:50|193644.4|193519.4|193642.9|193517.9|193644.4|193519.4|193638.9|193513.9|3
1728002830000|2024-10-04 00:47:10|193638.4|193513.4|193642.1|193517.1|193642.1|193517.1|193638.4|193513.4|2
1728002850000|2024-10-04 00:47:30|193645|193520|193645|193520|193645|193520|193645|193520|1
1728002860000|2024-10-04 00:47:40|193634.7|193509.7|193634.7|193509.7|193634.7|193509.7|193634.7|193509.7|1
1728002880000|2024-10-04 00:48:00|193631.7|193506.7|193644.3|193519.3|193644.3|193519.3|193631.7|193506.7|2
1728002910000|2024-10-04 00:48:30|193631.8|193506.8|193637.7|193512.7|193637.7|193512.7|193631.8|193506.8|2
1728002920000|2024-10-04 00:48:40|193642.1|193517.1|193642.1|193517.1|193642.1|193517.1|193642.1|193517.1|1
1728002940000|2024-10-04 00:49:00|193632|193507|193632|193507|193632|193507|193632|193507|1
1728002960000|2024-10-04 00:49:20|193644.1|193519.1|193644.1|193519.1|193644.1|193519.1|193644.1|193519.1|1
1728002980000|2024-10-04 00:49:40|193638.1|193513.1|193645.6|193520.6|193647|193522|193638.1|193513.1|6
1728002990000|2024-10-04 00:49:50|193651.3|193526.3|193654.1|193529.1|193656|193531|193651.3|193526.3|3
1728003000000|2024-10-04 00:50:00|193656.3|193531.3|193649.3|193524.3|193656.3|193531.3|193649.3|193524.3|2
1728003010000|2024-10-04 00:50:10|193652.4|193527.4|193646.3|193521.3|193652.4|193527.4|193638.9|193513.9|8
1728003040000|2024-10-04 00:50:40|193636.2|193511.2|193653.8|193528.8|193653.8|193528.8|193634.1|193509.1|5
1728003050000|2024-10-04 00:50:50|193659|193534|193659|193534|193659|193534|193659|193534|1
1728003080000|2024-10-04 00:51:20|193647.8|193522.8|193659|193534|193659|193534|193647.8|193522.8|3
1728003100000|2024-10-04 00:51:40|193654.6|193529.6|193639.4|193514.4|193654.6|193529.6|193639.4|193514.4|2
1728003110000|2024-10-04 00:51:50|193627.5|193502.5|193650.6|193525.6|193650.6|193525.6|193627.5|193502.5|4
1728003130000|2024-10-04 00:52:10|193646.1|193521.1|193644.6|193519.6|193648.1|193523.1|193638.6|193513.6|6
1728003140000|2024-10-04 00:52:20|193650.9|193525.9|193650.9|193525.9|193650.9|193525.9|193650.9|193525.9|1
1728003150000|2024-10-04 00:52:30|193644.6|193519.6|193657.5|193532.5|193657.5|193532.5|193633.7|193508.7|5
1728003160000|2024-10-04 00:52:40|193651.6|193526.6|193651.6|193526.6|193651.6|193526.6|193651.6|193526.6|1
1728003170000|2024-10-04 00:52:50|193655|193530|193653.9|193528.9|193655|193530|193653.9|193528.9|2
1728003180000|2024-10-04 00:53:00|193646.7|193521.7|193593.8|193468.8|193652.8|193527.8|193589.5|193464.5|17
1728003190000|2024-10-04 00:53:10|193599.8|193474.8|193592.5|193467.5|193599.8|193474.8|193592.5|193467.5|4
1728003200000|2024-10-04 00:53:20|193590.8|193465.8|193571.8|193446.8|193590.8|193465.8|193571.8|193446.8|3
1728003220000|2024-10-04 00:53:40|193577|193452|193590|193465|193591.7|193466.7|193577|193452|6
1728003230000|2024-10-04 00:53:50|193589|193464|193588.6|193463.6|193589|193464|193579.1|193454.1|5
1728003240000|2024-10-04 00:54:00|193583.8|193458.8|193590.2|193465.2|193590.2|193465.2|193580.9|193455.9|9
1728003250000|2024-10-04 00:54:10|193591.7|193466.7|193593.7|193468.7|193595.8|193470.8|193587.8|193462.8|10
1728003260000|2024-10-04 00:54:20|193591.6|193466.6|193593.8|193468.8|193593.8|193468.8|193591.6|193466.6|7
1728003270000|2024-10-04 00:54:30|193591.7|193466.7|193590.3|193465.3|193595.7|193470.7|193589.3|193464.3|7
1728003280000|2024-10-04 00:54:40|193591.9|193466.9|193595.8|193470.8|193595.9|193470.9|193591.9|193466.9|8
1728003290000|2024-10-04 00:54:50|193589.6|193464.6|193595.8|193470.8|193596.5|193471.5|193589.6|193464.6|11
1728003300000|2024-10-04 00:55:00|193592.2|193467.2|193565.3|193440.3|193595.4|193470.4|193565.3|193440.3|11
1728003310000|2024-10-04 00:55:10|193565.1|193440.1|193565.1|193440.1|193565.1|193440.1|193565.1|193440.1|1
1728003320000|2024-10-04 00:55:20|193567.6|193442.6|193553.4|193428.4|193567.6|193442.6|193544.6|193419.6|9
1728003340000|2024-10-04 00:55:40|193555.2|193430.2|193553.6|193428.6|193558.5|193433.5|193553.6|193428.6|3
1728003370000|2024-10-04 00:56:10|193550.5|193425.5|193539.1|193414.1|193550.5|193425.5|193539.1|193414.1|2
1728003400000|2024-10-04 00:56:40|193550.4|193425.4|193551|193426|193555.3|193430.3|193549.7|193424.7|8
1728003410000|2024-10-04 00:56:50|193549.9|193424.9|193549.5|193424.5|193554.9|193429.9|193549.5|193424.5|4
1728003420000|2024-10-04 00:57:00|193553.7|193428.7|193567.9|193442.9|193567.9|193442.9|193553.7|193428.7|4
1728003430000|2024-10-04 00:57:10|193583.3|193458.3|193576.8|193451.8|193593.5|193468.5|193573|193448|10
1728003450000|2024-10-04 00:57:30|193576.3|193451.3|193577.1|193452.1|193577.1|193452.1|193573.8|193448.8|6
1728003470000|2024-10-04 00:57:50|193583.7|193458.7|193577.3|193452.3|193583.7|193458.7|193573.8|193448.8|5
1728003480000|2024-10-04 00:58:00|193575.1|193450.1|193584.1|193459.1|193584.1|193459.1|193573.8|193448.8|4
1728003490000|2024-10-04 00:58:10|193580.9|193455.9|193573.2|193448.2|193580.9|193455.9|193573.2|193448.2|4
1728003500000|2024-10-04 00:58:20|193574.1|193449.1|193576.6|193451.6|193576.6|193451.6|193574.1|193449.1|3
1728003520000|2024-10-04 00:58:40|193584|193459|193584|193459|193584|193459|193584|193459|1
1728003540000|2024-10-04 00:59:00|193580.3|193455.3|193573.6|193448.6|193580.3|193455.3|193573.6|193448.6|3
1728003550000|2024-10-04 00:59:10|193572.3|193447.3|193572.3|193447.3|193572.3|193447.3|193572.3|193447.3|1
1728003570000|2024-10-04 00:59:30|193574.3|193449.3|193577.4|193452.4|193577.4|193452.4|193573.6|193448.6|6
1728003580000|2024-10-04 00:59:40|193578.7|193453.7|193578.7|193453.7|193578.7|193453.7|193578.7|193453.7|1
1728003590000|2024-10-04 00:59:50|193575.2|193450.2|193575.2|193450.2|193575.2|193450.2|193575.2|193450.2|1
1728003600000|2024-10-04 01:00:00|193574.7|193449.7|193568.9|193443.9|193584.4|193459.4|193568.2|193443.2|16
1728003610000|2024-10-04 01:00:10|193566.7|193441.7|193566.1|193441.1|193566.7|193441.7|193565.7|193440.7|4
1728003620000|2024-10-04 01:00:20|193565.6|193440.6|193566.1|193441.1|193566.1|193441.1|193565.6|193440.6|3
1728003630000|2024-10-04 01:00:30|193568.5|193443.5|193569.5|193444.5|193571.1|193446.1|193568.5|193443.5|4
1728003640000|2024-10-04 01:00:40|193568.6|193443.6|193564.1|193439.1|193568.6|193443.6|193563.7|193438.7|3
1728003650000|2024-10-04 01:00:50|193559.6|193434.6|193565.8|193440.8|193568.8|193443.8|193559.6|193434.6|14
1728003660000|2024-10-04 01:01:00|193568.7|193443.7|193578.6|193453.6|193578.6|193453.6|193568.7|193443.7|4
1728003670000|2024-10-04 01:01:10|193583|193458|193564.2|193439.2|193583|193458|193561.8|193436.8|9
1728003700000|2024-10-04 01:01:40|193565.3|193440.3|193571|193446|193571|193446|193565.3|193440.3|2
1728003720000|2024-10-04 01:02:00|193568.8|193443.8|193568.8|193443.8|193568.8|193443.8|193568.8|193443.8|1
1728003740000|2024-10-04 01:02:20|193568|193443|193568|193443|193568|193443|193568|193443|1
1728003750000|2024-10-04 01:02:30|193563.2|193438.2|193563.2|193438.2|193563.2|193438.2|193563.2|193438.2|1
1728003760000|2024-10-04 01:02:40|193551|193426|193551|193426|193551|193426|193551|193426|1
1728003780000|2024-10-04 01:03:00|193565.2|193440.2|193565.2|193440.2|193565.2|193440.2|193565.2|193440.2|1
1728003800000|2024-10-04 01:03:20|193569.4|193444.4|193569.4|193444.4|193569.4|193444.4|193569.4|193444.4|1
1728003810000|2024-10-04 01:03:30|193569.8|193444.8|193564.7|193439.7|193569.8|193444.8|193564.7|193439.7|2
1728003820000|2024-10-04 01:03:40|193551.6|193426.6|193542|193417|193551.6|193426.6|193526.5|193401.5|12
1728003830000|2024-10-04 01:03:50|193539.1|193414.1|193541.7|193416.7|193542.5|193417.5|193538|193413|7
1728003840000|2024-10-04 01:04:00|193541.2|193416.2|193541.9|193416.9|193541.9|193416.9|193538.7|193413.7|4
1728003860000|2024-10-04 01:04:20|193541.5|193416.5|193541|193416|193546.4|193421.4|193538.5|193413.5|9
1728003870000|2024-10-04 01:04:30|193541.4|193416.4|193545.8|193420.8|193545.8|193420.8|193541.4|193416.4|3
1728003880000|2024-10-04 01:04:40|193544|193419|193540.8|193415.8|193544|193419|193540.8|193415.8|2
1728003890000|2024-10-04 01:04:50|193541.7|193416.7|193544.9|193419.9|193544.9|193419.9|193541.7|193416.7|2
1728003900000|2024-10-04 01:05:00|193546.9|193421.9|193554.1|193429.1|193554.1|193429.1|193546.9|193421.9|3
1728003910000|2024-10-04 01:05:10|193550.8|193425.8|193546.3|193421.3|193553.9|193428.9|193545.1|193420.1|5
1728003920000|2024-10-04 01:05:20|193545|193420|193545|193420|193545|193420|193545|193420|1
1728003930000|2024-10-04 01:05:30|193545.7|193420.7|193549.2|193424.2|193549.6|193424.6|193545.7|193420.7|5
1728003940000|2024-10-04 01:05:40|193547.2|193422.2|193546.5|193421.5|193547.2|193422.2|193543.5|193418.5|3
1728003970000|2024-10-04 01:06:10|193556.3|193431.3|193556.3|193431.3|193556.3|193431.3|193556.3|193431.3|1
1728003980000|2024-10-04 01:06:20|193558.9|193433.9|193558.9|193433.9|193558.9|193433.9|193558.9|193433.9|1
1728003990000|2024-10-04 01:06:30|193550.5|193425.5|193570.7|193445.7|193574.3|193449.3|193550.5|193425.5|6
1728004000000|2024-10-04 01:06:40|193571.7|193446.7|193568.7|193443.7|193576.1|193451.1|193568.7|193443.7|5
1728004010000|2024-10-04 01:06:50|193577.4|193452.4|193570.6|193445.6|193577.4|193452.4|193570.6|193445.6|2
1728004020000|2024-10-04 01:07:00|193577.4|193452.4|193581|193456|193581|193456|193572.4|193447.4|4
1728004040000|2024-10-04 01:07:20|193578.7|193453.7|193578.7|193453.7|193578.7|193453.7|193578.7|193453.7|1
1728004050000|2024-10-04 01:07:30|193580.4|193455.4|193585.5|193460.5|193585.5|193460.5|193580.4|193455.4|2
1728004060000|2024-10-04 01:07:40|193580.1|193455.1|193580.1|193455.1|193580.1|193455.1|193580.1|193455.1|1
1728004070000|2024-10-04 01:07:50|193577.6|193452.6|193577.6|193452.6|193577.6|193452.6|193577.6|193452.6|1
1728004100000|2024-10-04 01:08:20|193580.4|193455.4|193578.7|193453.7|193580.4|193455.4|193578.4|193453.4|3
1728004120000|2024-10-04 01:08:40|193583.8|193458.8|193583.8|193458.8|193583.8|193458.8|193583.8|193458.8|1
1728004130000|2024-10-04 01:08:50|193578.9|193453.9|193577.4|193452.4|193578.9|193453.9|193576.8|193451.8|4
1728004140000|2024-10-04 01:09:00|193578.3|193453.3|193578.3|193453.3|193578.3|193453.3|193578.3|193453.3|1
1728004160000|2024-10-04 01:09:20|193582.2|193457.2|193582.2|193457.2|193582.2|193457.2|193582.2|193457.2|1
1728004170000|2024-10-04 01:09:30|193575.4|193450.4|193554.2|193429.2|193575.4|193450.4|193554.2|193429.2|4
1728004180000|2024-10-04 01:09:40|193556.9|193431.9|193557.7|193432.7|193557.7|193432.7|193556.9|193431.9|2
1728004200000|2024-10-04 01:10:00|193559.1|193434.1|193572|193447|193574.1|193449.1|193559.1|193434.1|7
1728004220000|2024-10-04 01:10:20|193567.8|193442.8|193564.5|193439.5|193567.8|193442.8|193564.5|193439.5|2
1728004230000|2024-10-04 01:10:30|193568.1|193443.1|193568.6|193443.6|193568.6|193443.6|193563.1|193438.1|4
1728004240000|2024-10-04 01:10:40|193568.2|193443.2|193569.1|193444.1|193576.2|193451.2|193568.2|193443.2|4
1728004260000|2024-10-04 01:11:00|193565.8|193440.8|193567.3|193442.3|193574.4|193449.4|193564|193439|5
1728004270000|2024-10-04 01:11:10|193565.9|193440.9|193552.8|193427.8|193565.9|193440.9|193550.1|193425.1|4
1728004280000|2024-10-04 01:11:20|193555.7|193430.7|193555.7|193430.7|193555.7|193430.7|193555.7|193430.7|1
1728004290000|2024-10-04 01:11:30|193555|193430|193560.8|193435.8|193566.2|193441.2|193555|193430|6
1728004300000|2024-10-04 01:11:40|193566.2|193441.2|193560.8|193435.8|193566.2|193441.2|193560.8|193435.8|2
1728004320000|2024-10-04 01:12:00|193566.2|193441.2|193574.1|193449.1|193574.1|193449.1|193560.5|193435.5|6
1728004330000|2024-10-04 01:12:10|193571.9|193446.9|193573.5|193448.5|193574.2|193449.2|193568|193443|6
1728004340000|2024-10-04 01:12:20|193571.4|193446.4|193574.6|193449.6|193574.7|193449.7|193571.4|193446.4|4
1728004350000|2024-10-04 01:12:30|193572.6|193447.6|193578.6|193453.6|193578.6|193453.6|193572.6|193447.6|3
1728004360000|2024-10-04 01:12:40|193579|193454|193581|193456|193586.9|193461.9|193579|193454|7
1728004370000|2024-10-04 01:12:50|193579.3|193454.3|193579.3|193454.3|193579.3|193454.3|193579.3|193454.3|1
1728004380000|2024-10-04 01:13:00|193580.4|193455.4|193578.2|193453.2|193584.1|193459.1|193578.2|193453.2|5
1728004400000|2024-10-04 01:13:20|193572|193447|193572|193447|193572|193447|193572|193447|1
1728004410000|2024-10-04 01:13:30|193571.4|193446.4|193571.4|193446.4|193571.4|193446.4|193571.4|193446.4|1
1728004430000|2024-10-04 01:13:50|193575.8|193450.8|193575.8|193450.8|193575.8|193450.8|193575.8|193450.8|1
1728004440000|2024-10-04 01:14:00|193561.4|193436.4|193566.7|193441.7|193569.9|193444.9|193561.4|193436.4|7
1728004450000|2024-10-04 01:14:10|193569.7|193444.7|193569.7|193444.7|193569.7|193444.7|193569.7|193444.7|1
1728004460000|2024-10-04 01:14:20|193567|193442|193567|193442|193567|193442|193567|193442|1
1728004490000|2024-10-04 01:14:50|193572.9|193447.9|193572.9|193447.9|193572.9|193447.9|193572.9|193447.9|1
1728004510000|2024-10-04 01:15:10|193567.8|193442.8|193567.8|193442.8|193567.8|193442.8|193567.8|193442.8|1
1728004540000|2024-10-04 01:15:40|193572.9|193447.9|193572.9|193447.9|193572.9|193447.9|193572.9|193447.9|1
1728004560000|2024-10-04 01:16:00|193575.2|193450.2|193575.2|193450.2|193575.2|193450.2|193575.2|193450.2|1
1728004570000|2024-10-04 01:16:10|193569|193444|193569|193444|193569|193444|193569|193444|1
1728004600000|2024-10-04 01:16:40|193575.2|193450.2|193571.5|193446.5|193575.2|193450.2|193571.5|193446.5|3
1728004610000|2024-10-04 01:16:50|193568.5|193443.5|193571.7|193446.7|193571.7|193446.7|193568.5|193443.5|2
1728004620000|2024-10-04 01:17:00|193570.3|193445.3|193567.2|193442.2|193570.3|193445.3|193567.2|193442.2|6
1728004630000|2024-10-04 01:17:10|193570.1|193445.1|193567.4|193442.4|193570.1|193445.1|193567.4|193442.4|2
1728004640000|2024-10-04 01:17:20|193570.2|193445.2|193570.3|193445.3|193570.3|193445.3|193567.3|193442.3|5
1728004650000|2024-10-04 01:17:30|193567.6|193442.6|193567.6|193442.6|193567.6|193442.6|193567.6|193442.6|1
1728004660000|2024-10-04 01:17:40|193570.6|193445.6|193567.5|193442.5|193570.6|193445.6|193567.5|193442.5|2
1728004680000|2024-10-04 01:18:00|193570.1|193445.1|193567.2|193442.2|193570.1|193445.1|193567.2|193442.2|2
1728004690000|2024-10-04 01:18:10|193570.3|193445.3|193546.4|193421.4|193570.3|193445.3|193546.4|193421.4|8
1728004700000|2024-10-04 01:18:20|193548.5|193423.5|193545.8|193420.8|193548.5|193423.5|193545.8|193420.8|2
1728004720000|2024-10-04 01:18:40|193548.4|193423.4|193562.3|193437.3|193562.3|193437.3|193548.4|193423.4|3
1728004730000|2024-10-04 01:18:50|193564.2|193439.2|193558.4|193433.4|193564.2|193439.2|193554.5|193429.5|10
1728004750000|2024-10-04 01:19:10|193564.8|193439.8|193559.4|193434.4|193564.8|193439.8|193559.4|193434.4|2
1728004760000|2024-10-04 01:19:20|193565.1|193440.1|193559.1|193434.1|193565.1|193440.1|193559.1|193434.1|2
1728004790000|2024-10-04 01:19:50|193571.5|193446.5|193571.5|193446.5|193571.5|193446.5|193571.5|193446.5|1
1728004800000|2024-10-04 01:20:00|193555.6|193430.6|193549.2|193424.2|193555.6|193430.6|193549.2|193424.2|2
1728004810000|2024-10-04 01:20:10|193547.7|193422.7|193544.6|193419.6|193550.3|193425.3|193544.5|193419.5|10
1728004820000|2024-10-04 01:20:20|193543|193418|193543|193418|193543|193418|193543|193418|1
1728004830000|2024-10-04 01:20:30|193543.9|193418.9|193547.2|193422.2|193547.2|193422.2|193543.9|193418.9|3
1728004840000|2024-10-04 01:20:40|193551.4|193426.4|193569.6|193444.6|193569.6|193444.6|193551.4|193426.4|4
1728004880000|2024-10-04 01:21:20|193573.8|193448.8|193576.8|193451.8|193576.8|193451.8|193572.9|193447.9|3
1728004890000|2024-10-04 01:21:30|193580.6|193455.6|193579.4|193454.4|193580.6|193455.6|193579.4|193454.4|2
1728004900000|2024-10-04 01:21:40|193578.9|193453.9|193578.9|193453.9|193578.9|193453.9|193578.9|193453.9|1
1728004910000|2024-10-04 01:21:50|193581.3|193456.3|193581.3|193456.3|193581.3|193456.3|193581.3|193456.3|1
1728004920000|2024-10-04 01:22:00|193582.9|193457.9|193581.9|193456.9|193582.9|193457.9|193581.9|193456.9|2
1728004930000|2024-10-04 01:22:10|193581.2|193456.2|193583.4|193458.4|193589.2|193464.2|193581.2|193456.2|5
1728004950000|2024-10-04 01:22:30|193580.4|193455.4|193580.4|193455.4|193580.4|193455.4|193580.4|193455.4|1
1728004960000|2024-10-04 01:22:40|193578.4|193453.4|193576.1|193451.1|193578.4|193453.4|193576.1|193451.1|4
1728004970000|2024-10-04 01:22:50|193577.2|193452.2|193576|193451|193577.2|193452.2|193576|193451|2
1728004980000|2024-10-04 01:23:00|193577.1|193452.1|193575.8|193450.8|193577.1|193452.1|193575.8|193450.8|2
1728004990000|2024-10-04 01:23:10|193577.2|193452.2|193575.9|193450.9|193578.2|193453.2|193575.9|193450.9|4
1728005010000|2024-10-04 01:23:30|193571.4|193446.4|193531.7|193406.7|193571.4|193446.4|193531.7|193406.7|4
1728005030000|2024-10-04 01:23:50|193526.8|193401.8|193526.8|193401.8|193526.8|193401.8|193526.8|193401.8|1
1728005040000|2024-10-04 01:24:00|193521.2|193396.2|193521.2|193396.2|193521.2|193396.2|193521.2|193396.2|1
1728005060000|2024-10-04 01:24:20|193526.7|193401.7|193526.7|193401.7|193526.7|193401.7|193526.7|193401.7|1
1728005070000|2024-10-04 01:24:30|193522.3|193397.3|193519.5|193394.5|193522.3|193397.3|193516.5|193391.5|4
1728005080000|2024-10-04 01:24:40|193522.2|193397.2|193553.3|193428.3|193559.3|193434.3|193522.2|193397.2|7
1728005110000|2024-10-04 01:25:10|193552.3|193427.3|193552.3|193427.3|193552.3|193427.3|193552.3|193427.3|1
1728005140000|2024-10-04 01:25:40|193553.2|193428.2|193553.2|193428.2|193553.2|193428.2|193553.2|193428.2|1
1728005170000|2024-10-04 01:26:10|193552.3|193427.3|193552.3|193427.3|193552.3|193427.3|193552.3|193427.3|1
1728005180000|2024-10-04 01:26:20|193556.7|193431.7|193603.4|193478.4|193603.4|193478.4|193556.7|193431.7|2
1728005200000|2024-10-04 01:26:40|193601.9|193476.9|193601.9|193476.9|193601.9|193476.9|193601.9|193476.9|1
1728005210000|2024-10-04 01:26:50|193598.2|193473.2|193598.2|193473.2|193598.2|193473.2|193598.2|193473.2|1
1728005230000|2024-10-04 01:27:10|193600.3|193475.3|193604.2|193479.2|193604.2|193479.2|193600.3|193475.3|2
1728005260000|2024-10-04 01:27:40|193600.3|193475.3|193600.3|193475.3|193600.3|193475.3|193600.3|193475.3|1
1728005280000|2024-10-04 01:28:00|193596.9|193471.9|193597.5|193472.5|193597.5|193472.5|193595.5|193470.5|4
1728005320000|2024-10-04 01:28:40|193594.4|193469.4|193594.4|193469.4|193594.4|193469.4|193594.4|193469.4|1
1728005340000|2024-10-04 01:29:00|193597|193472|193607.6|193482.6|193607.6|193482.6|193597|193472|3
1728005350000|2024-10-04 01:29:10|193604.7|193479.7|193606.8|193481.8|193606.8|193481.8|193604.7|193479.7|2
1728005370000|2024-10-04 01:29:30|193626.8|193501.8|193653.6|193528.6|193657.2|193532.2|193625.2|193500.2|4
1728005390000|2024-10-04 01:29:50|193652.5|193527.5|193647.7|193522.7|193652.8|193527.8|193647.7|193522.7|4
1728005420000|2024-10-04 01:30:20|193668.2|193543.2|193693.7|193568.7|193693.7|193568.7|193664.7|193539.7|5
1728005430000|2024-10-04 01:30:30|193689.7|193564.7|193689.7|193564.7|193689.7|193564.7|193689.7|193564.7|1
1728005440000|2024-10-04 01:30:40|193688.3|193563.3|193692.8|193567.8|193692.8|193567.8|193688.3|193563.3|3
1728005450000|2024-10-04 01:30:50|193690.4|193565.4|193690.4|193565.4|193690.4|193565.4|193690.4|193565.4|1
1728005460000|2024-10-04 01:31:00|193692.2|193567.2|193690.1|193565.1|193692.2|193567.2|193690.1|193565.1|2
1728005470000|2024-10-04 01:31:10|193691.7|193566.7|193683.7|193558.7|193691.7|193566.7|193682.1|193557.1|6
1728005500000|2024-10-04 01:31:40|193687.1|193562.1|193687.1|193562.1|193687.1|193562.1|193687.1|193562.1|1
1728005520000|2024-10-04 01:32:00|193687.7|193562.7|193691.5|193566.5|193691.5|193566.5|193687.7|193562.7|4
1728005530000|2024-10-04 01:32:10|193695.1|193570.1|193697.5|193572.5|193697.5|193572.5|193695.1|193570.1|2
1728005540000|2024-10-04 01:32:20|193694.6|193569.6|193691.7|193566.7|193698.5|193573.5|193691.7|193566.7|6
1728005550000|2024-10-04 01:32:30|193687.8|193562.8|193687.8|193562.8|193688.8|193563.8|193687.8|193562.8|3
1728005560000|2024-10-04 01:32:40|193688.8|193563.8|193688.8|193563.8|193688.8|193563.8|193688.8|193563.8|1
1728005570000|2024-10-04 01:32:50|193692.3|193567.3|193688.6|193563.6|193692.3|193567.3|193688.6|193563.6|2
1728005580000|2024-10-04 01:33:00|193693.7|193568.7|193685.5|193560.5|193693.7|193568.7|193685.5|193560.5|2
1728005590000|2024-10-04 01:33:10|193683.4|193558.4|193683.4|193558.4|193683.4|193558.4|193683.4|193558.4|1
1728005600000|2024-10-04 01:33:20|193679.9|193554.9|193663.9|193538.9|193683.9|193558.9|193663.9|193538.9|4
1728005630000|2024-10-04 01:33:50|193667.9|193542.9|193683|193558|193683|193558|193667.9|193542.9|2
1728005660000|2024-10-04 01:34:20|193682.3|193557.3|193682.3|193557.3|193682.3|193557.3|193682.3|193557.3|1
1728005680000|2024-10-04 01:34:40|193683.4|193558.4|193683.4|193558.4|193683.4|193558.4|193683.4|193558.4|1
1728005690000|2024-10-04 01:34:50|193681.6|193556.6|193662.5|193537.5|193681.6|193556.6|193662.5|193537.5|6
1728005700000|2024-10-04 01:35:00|193667.3|193542.3|193675.5|193550.5|193676.9|193551.9|193667.3|193542.3|7
1728005720000|2024-10-04 01:35:20|193679.1|193554.1|193723.8|193598.8|193723.8|193598.8|193679.1|193554.1|8
1728005730000|2024-10-04 01:35:30|193719.8|193594.8|193727.6|193602.6|193727.6|193602.6|193719.8|193594.8|3
1728005750000|2024-10-04 01:35:50|193723.8|193598.8|193725.4|193600.4|193725.4|193600.4|193716.9|193591.9|4
1728005760000|2024-10-04 01:36:00|193722|193597|193713.8|193588.8|193722|193597|193713.8|193588.8|7
1728005770000|2024-10-04 01:36:10|193711.4|193586.4|193702.6|193577.6|193711.4|193586.4|193702.6|193577.6|7
1728005790000|2024-10-04 01:36:30|193705.2|193580.2|193717.3|193592.3|193717.3|193592.3|193705.2|193580.2|6
1728005800000|2024-10-04 01:36:40|193713.7|193588.7|193717.5|193592.5|193717.5|193592.5|193713.7|193588.7|4
1728005810000|2024-10-04 01:36:50|193714.1|193589.1|193713.5|193588.5|193717.6|193592.6|193713.5|193588.5|8
1728005820000|2024-10-04 01:37:00|193717.1|193592.1|193717.2|193592.2|193717.2|193592.2|193713.6|193588.6|5
1728005830000|2024-10-04 01:37:10|193713.5|193588.5|193716.7|193591.7|193717.3|193592.3|193713.5|193588.5|9
1728005840000|2024-10-04 01:37:20|193711.7|193586.7|193690|193565|193711.7|193586.7|193689.8|193564.8|8
1728005860000|2024-10-04 01:37:40|193688.7|193563.7|193688.7|193563.7|193688.7|193563.7|193688.7|193563.7|1
1728005870000|2024-10-04 01:37:50|193686|193561|193686|193561|193686|193561|193686|193561|1
1728005880000|2024-10-04 01:38:00|193687.3|193562.3|193687.3|193562.3|193687.3|193562.3|193687.3|193562.3|1
1728005910000|2024-10-04 01:38:30|193683.3|193558.3|193680|193555|193683.3|193558.3|193680|193555|2
1728005930000|2024-10-04 01:38:50|193684|193559|193689.3|193564.3|193689.3|193564.3|193684|193559|2
1728005940000|2024-10-04 01:39:00|193683.8|193558.8|193689.3|193564.3|193689.3|193564.3|193683.8|193558.8|4
1728005950000|2024-10-04 01:39:10|193683.6|193558.6|193689.3|193564.3|193689.3|193564.3|193683.6|193558.6|2
1728005970000|2024-10-04 01:39:30|193688|193563|193700.4|193575.4|193700.4|193575.4|193687.1|193562.1|5
1728005980000|2024-10-04 01:39:40|193700.7|193575.7|193698.9|193573.9|193700.7|193575.7|193696.3|193571.3|5
1728006000000|2024-10-04 01:40:00|193694|193569|193697.2|193572.2|193697.2|193572.2|193692.6|193567.6|3
1728006010000|2024-10-04 01:40:10|193695.4|193570.4|193682.6|193557.6|193695.4|193570.4|193677.4|193552.4|9
1728006020000|2024-10-04 01:40:20|193685.9|193560.9|193685.9|193560.9|193685.9|193560.9|193682.6|193557.6|3
1728006030000|2024-10-04 01:40:30|193682.9|193557.9|193679.2|193554.2|193682.9|193557.9|193675.2|193550.2|9
1728006040000|2024-10-04 01:40:40|193676.6|193551.6|193678.5|193553.5|193680.1|193555.1|193675.5|193550.5|8
1728006070000|2024-10-04 01:41:10|193671.1|193546.1|193673.8|193548.8|193673.8|193548.8|193671.1|193546.1|2
1728006080000|2024-10-04 01:41:20|193676.9|193551.9|193673.7|193548.7|193676.9|193551.9|193673.7|193548.7|2
1728006090000|2024-10-04 01:41:30|193671.7|193546.7|193677.3|193552.3|193677.3|193552.3|193671.7|193546.7|3
1728006100000|2024-10-04 01:41:40|193672.4|193547.4|193665.9|193540.9|193672.4|193547.4|193662.3|193537.3|3
1728006110000|2024-10-04 01:41:50|193664.1|193539.1|193671|193546|193677.7|193552.7|193664.1|193539.1|7
1728006120000|2024-10-04 01:42:00|193676.1|193551.1|193667.3|193542.3|193676.1|193551.1|193664.7|193539.7|22
1728006130000|2024-10-04 01:42:10|193666.1|193541.1|193672.6|193547.6|193672.6|193547.6|193665.5|193540.5|8
1728006140000|2024-10-04 01:42:20|193666.5|193541.5|193671.3|193546.3|193672|193547|193665.9|193540.9|11
1728006150000|2024-10-04 01:42:30|193666.8|193541.8|193666.2|193541.2|193671.8|193546.8|193665.2|193540.2|12
1728006160000|2024-10-04 01:42:40|193664.9|193539.9|193658.1|193533.1|193664.9|193539.9|193656.2|193531.2|11
1728006170000|2024-10-04 01:42:50|193659.6|193534.6|193648.9|193523.9|193661.5|193536.5|193648.9|193523.9|8
1728006180000|2024-10-04 01:43:00|193651.6|193526.6|193647.4|193522.4|193651.6|193526.6|193647.4|193522.4|2
1728006190000|2024-10-04 01:43:10|193644.2|193519.2|193603.4|193478.4|193644.2|193519.2|193603.4|193478.4|2
1728006200000|2024-10-04 01:43:20|193609.7|193484.7|193600.1|193475.1|193609.7|193484.7|193596.5|193471.5|9
1728006210000|2024-10-04 01:43:30|193597.7|193472.7|193600.5|193475.5|193602.5|193477.5|193596.7|193471.7|10
1728006220000|2024-10-04 01:43:40|193597.5|193472.5|193600.6|193475.6|193602.1|193477.1|193597.5|193472.5|4
1728006230000|2024-10-04 01:43:50|193599.6|193474.6|193597.2|193472.2|193600.4|193475.4|193596.9|193471.9|11
1728006240000|2024-10-04 01:44:00|193596.1|193471.1|193599|193474|193599|193474|193595.6|193470.6|11
1728006250000|2024-10-04 01:44:10|193596.5|193471.5|193599.4|193474.4|193600.3|193475.3|193596.3|193471.3|9
1728006270000|2024-10-04 01:44:30|193597.4|193472.4|193604.8|193479.8|193606.4|193481.4|193570.5|193445.5|8
1728006280000|2024-10-04 01:44:40|193604|193479|193604|193479|193604|193479|193604|193479|1
1728006300000|2024-10-04 01:45:00|193601.9|193476.9|193607.2|193482.2|193607.2|193482.2|193601.9|193476.9|3
1728006310000|2024-10-04 01:45:10|193605.8|193480.8|193605.8|193480.8|193605.8|193480.8|193605.8|193480.8|1
1728006330000|2024-10-04 01:45:30|193601.7|193476.7|193601.7|193476.7|193601.7|193476.7|193601.7|193476.7|1
1728006340000|2024-10-04 01:45:40|193596.5|193471.5|193596.5|193471.5|193596.5|193471.5|193596.5|193471.5|1
1728006350000|2024-10-04 01:45:50|193602|193477|193595.6|193470.6|193602.2|193477.2|193595.6|193470.6|4
1728006360000|2024-10-04 01:46:00|193602.4|193477.4|193614.6|193489.6|193614.6|193489.6|193602.4|193477.4|2
1728006370000|2024-10-04 01:46:10|193617.8|193492.8|193613.9|193488.9|193617.8|193492.8|193607.9|193482.9|5
1728006380000|2024-10-04 01:46:20|193614.8|193489.8|193621.9|193496.9|193621.9|193496.9|193614.8|193489.8|3
1728006390000|2024-10-04 01:46:30|193620.1|193495.1|193603.9|193478.9|193620.1|193495.1|193603.9|193478.9|5
1728006400000|2024-10-04 01:46:40|193607|193482|193604.6|193479.6|193607|193482|193604.6|193479.6|2
1728006410000|2024-10-04 01:46:50|193613.1|193488.1|193613.1|193488.1|193613.1|193488.1|193613.1|193488.1|1
1728006420000|2024-10-04 01:47:00|193617.5|193492.5|193613.1|193488.1|193617.5|193492.5|193613.1|193488.1|2
1728006430000|2024-10-04 01:47:10|193617.5|193492.5|193615.3|193490.3|193617.5|193492.5|193613|193488|3
1728006440000|2024-10-04 01:47:20|193613.2|193488.2|193615.3|193490.3|193615.3|193490.3|193613.2|193488.2|2
1728006450000|2024-10-04 01:47:30|193618.2|193493.2|193640|193515|193649.9|193524.9|193618.2|193493.2|5
1728006460000|2024-10-04 01:47:40|193637.9|193512.9|193615.3|193490.3|193637.9|193512.9|193604.8|193479.8|9
1728006470000|2024-10-04 01:47:50|193613.1|193488.1|193613.3|193488.3|193613.3|193488.3|193607|193482|8
1728006480000|2024-10-04 01:48:00|193615.1|193490.1|193599.3|193474.3|193615.1|193490.1|193594.6|193469.6|14
1728006490000|2024-10-04 01:48:10|193598.9|193473.9|193602.9|193477.9|193603.8|193478.8|193574.8|193449.8|8
1728006500000|2024-10-04 01:48:20|193605.1|193480.1|193597.7|193472.7|193605.1|193480.1|193596.1|193471.1|4
1728006530000|2024-10-04 01:48:50|193595.6|193470.6|193597.7|193472.7|193602.6|193477.6|193595.6|193470.6|8
1728006540000|2024-10-04 01:49:00|193602.6|193477.6|193615.1|193490.1|193615.1|193490.1|193602.6|193477.6|8
1728006560000|2024-10-04 01:49:20|193611.9|193486.9|193614.7|193489.7|193621.6|193496.6|193611.9|193486.9|5
1728006570000|2024-10-04 01:49:30|193613.1|193488.1|193610.2|193485.2|193613.1|193488.1|193610.2|193485.2|2
1728006580000|2024-10-04 01:49:40|193605.9|193480.9|193596.2|193471.2|193605.9|193480.9|193594.4|193469.4|14
1728006590000|2024-10-04 01:49:50|193602.1|193477.1|193598.3|193473.3|193603|193478|193596.7|193471.7|15
1728006600000|2024-10-04 01:50:00|193602.5|193477.5|193613.1|193488.1|193617.5|193492.5|193602.5|193477.5|5
1728006610000|2024-10-04 01:50:10|193618.1|193493.1|193619.6|193494.6|193623.3|193498.3|193618.1|193493.1|4
1728006620000|2024-10-04 01:50:20|193624.2|193499.2|193618.5|193493.5|193627.1|193502.1|193618.5|193493.5|5
1728006630000|2024-10-04 01:50:30|193615|193490|193622.7|193497.7|193622.7|193497.7|193611.2|193486.2|5
1728006640000|2024-10-04 01:50:40|193618.7|193493.7|193618.7|193493.7|193618.7|193493.7|193618.7|193493.7|1
1728006650000|2024-10-04 01:50:50|193623|193498|193621.2|193496.2|193623|193498|193618.7|193493.7|5
1728006660000|2024-10-04 01:51:00|193615.3|193490.3|193621.3|193496.3|193621.3|193496.3|193611.3|193486.3|4
1728006670000|2024-10-04 01:51:10|193614.5|193489.5|193614.5|193489.5|193614.5|193489.5|193614.5|193489.5|1
1728006680000|2024-10-04 01:51:20|193621|193496|193625.3|193500.3|193625.3|193500.3|193613.5|193488.5|6
1728006690000|2024-10-04 01:51:30|193621.8|193496.8|193611.9|193486.9|193621.8|193496.8|193607.9|193482.9|5
1728006700000|2024-10-04 01:51:40|193612|193487|193619.9|193494.9|193619.9|193494.9|193612|193487|3
1728006710000|2024-10-04 01:51:50|193616.8|193491.8|193616.9|193491.9|193620.2|193495.2|193616.8|193491.8|5
1728006720000|2024-10-04 01:52:00|193620.2|193495.2|193618.4|193493.4|193644.5|193519.5|193616.6|193491.6|9
1728006730000|2024-10-04 01:52:10|193622.6|193497.6|193618.2|193493.2|193622.6|193497.6|193618.2|193493.2|2
1728006740000|2024-10-04 01:52:20|193616.7|193491.7|193615.8|193490.8|193618.5|193493.5|193615|193490|5
1728006750000|2024-10-04 01:52:30|193614.2|193489.2|193600.2|193475.2|193614.2|193489.2|193596.8|193471.8|5
1728006760000|2024-10-04 01:52:40|193597.9|193472.9|193600.6|193475.6|193601.8|193476.8|193597.9|193472.9|14
1728006770000|2024-10-04 01:52:50|193600.5|193475.5|193598.4|193473.4|193601.6|193476.6|193598.4|193473.4|9
1728006780000|2024-10-04 01:53:00|193596.8|193471.8|193597.3|193472.3|193599.2|193474.2|193596.8|193471.8|4
1728006790000|2024-10-04 01:53:10|193595.1|193470.1|193608.2|193483.2|193612.5|193487.5|193569.6|193444.6|8
1728006820000|2024-10-04 01:53:40|193610.4|193485.4|193613.3|193488.3|193613.3|193488.3|193610.4|193485.4|2
1728006830000|2024-10-04 01:53:50|193613.9|193488.9|193611|193486|193613.9|193488.9|193611|193486|2
1728006840000|2024-10-04 01:54:00|193617.6|193492.6|193616.6|193491.6|193617.6|193492.6|193616.6|193491.6|2
1728006850000|2024-10-04 01:54:10|193618.7|193493.7|193618.5|193493.5|193621.1|193496.1|193618.5|193493.5|4
1728006860000|2024-10-04 01:54:20|193621.2|193496.2|193621.2|193496.2|193621.2|193496.2|193621.2|193496.2|1
1728006880000|2024-10-04 01:54:40|193624.5|193499.5|193625|193500|193628.3|193503.3|193624.5|193499.5|3
1728006900000|2024-10-04 01:55:00|193631.9|193506.9|193633.1|193508.1|193640.2|193515.2|193624.5|193499.5|12
1728006910000|2024-10-04 01:55:10|193634.6|193509.6|193640.2|193515.2|193642.4|193517.4|193629.5|193504.5|29
1728006920000|2024-10-04 01:55:20|193638.8|193513.8|193641.4|193516.4|193641.7|193516.7|193631.5|193506.5|24
1728006930000|2024-10-04 01:55:30|193636.2|193511.2|193646.4|193521.4|193646.4|193521.4|193626.3|193501.3|21
1728006940000|2024-10-04 01:55:40|193643.1|193518.1|193647.5|193522.5|193647.5|193522.5|193627.5|193502.5|8
1728006950000|2024-10-04 01:55:50|193650.7|193525.7|193694|193569|193694|193569|193650.7|193525.7|4
1728006980000|2024-10-04 01:56:20|193691.1|193566.1|193714.4|193589.4|193714.4|193589.4|193678|193553|7
1728006990000|2024-10-04 01:56:30|193714.2|193589.2|193716|193591|193720.2|193595.2|193711|193586|9
1728007000000|2024-10-04 01:56:40|193719.7|193594.7|193715.9|193590.9|193719.7|193594.7|193715.9|193590.9|3
1728007010000|2024-10-04 01:56:50|193723.7|193598.7|193719.1|193594.1|193723.7|193598.7|193705.6|193580.6|8
1728007020000|2024-10-04 01:57:00|193709.6|193584.6|193730.4|193605.4|193730.4|193605.4|193709.6|193584.6|7
1728007030000|2024-10-04 01:57:10|193724.8|193599.8|193718.5|193593.5|193731.5|193606.5|193718.5|193593.5|13
1728007040000|2024-10-04 01:57:20|193716.3|193591.3|193706.5|193581.5|193722.6|193597.6|193706.5|193581.5|5
1728007050000|2024-10-04 01:57:30|193707.7|193582.7|193792.8|193667.8|193792.8|193667.8|193707.7|193582.7|13
1728007060000|2024-10-04 01:57:40|193795.3|193670.3|193773.7|193648.7|193795.5|193670.5|193773.7|193648.7|11
1728007070000|2024-10-04 01:57:50|193764.2|193639.2|193777.5|193652.5|193778.6|193653.6|193764.2|193639.2|8
1728007090000|2024-10-04 01:58:10|193775.4|193650.4|193742.3|193617.3|193775.4|193650.4|193742|193617|9
1728007100000|2024-10-04 01:58:20|193743.1|193618.1|193735.5|193610.5|193744.8|193619.8|193725.8|193600.8|7
1728007110000|2024-10-04 01:58:30|193734.2|193609.2|193730.4|193605.4|193735.1|193610.1|193730.1|193605.1|8
1728007120000|2024-10-04 01:58:40|193726.9|193601.9|193728|193603|193731.9|193606.9|193726.9|193601.9|8
1728007130000|2024-10-04 01:58:50|193725.8|193600.8|193735|193610|193735.8|193610.8|193720.9|193595.9|13
1728007140000|2024-10-04 01:59:00|193738.2|193613.2|193749.5|193624.5|193752.8|193627.8|193738.2|193613.2|15
1728007150000|2024-10-04 01:59:10|193753.3|193628.3|193747.3|193622.3|193753.3|193628.3|193747.3|193622.3|8
1728007160000|2024-10-04 01:59:20|193760.3|193635.3|193750.1|193625.1|193767.4|193642.4|193749.6|193624.6|20
1728007170000|2024-10-04 01:59:30|193753.4|193628.4|193749.9|193624.9|193753.4|193628.4|193749.9|193624.9|8
1728007180000|2024-10-04 01:59:40|193746.5|193621.5|193748.8|193623.8|193752.4|193627.4|193745.5|193620.5|24
1728007190000|2024-10-04 01:59:50|193745.5|193620.5|193749.3|193624.3|193754.3|193629.3|193745.5|193620.5|12
1728007200000|2024-10-04 02:00:00|193745.8|193620.8|193748.9|193623.9|193751.6|193626.6|193745.8|193620.8|4
1728007210000|2024-10-04 02:00:10|193752.9|193627.9|193774.6|193649.6|193774.6|193649.6|193752.9|193627.9|4
1728007220000|2024-10-04 02:00:20|193771.4|193646.4|193751.2|193626.2|193771.4|193646.4|193747.7|193622.7|6
1728007230000|2024-10-04 02:00:30|193749|193624|193749|193624|193749|193624|193749|193624|1
1728007240000|2024-10-04 02:00:40|193751.5|193626.5|193749.1|193624.1|193751.5|193626.5|193748.7|193623.7|3
1728007250000|2024-10-04 02:00:50|193752.4|193627.4|193761.4|193636.4|193761.4|193636.4|193750|193625|4
1728007260000|2024-10-04 02:01:00|193764.6|193639.6|193760.7|193635.7|193764.6|193639.6|193760.7|193635.7|2
1728007280000|2024-10-04 02:01:20|193758.4|193633.4|193758.4|193633.4|193758.4|193633.4|193758.4|193633.4|1
1728007290000|2024-10-04 02:01:30|193753.4|193628.4|193750|193625|193753.9|193628.9|193750|193625|14
1728007300000|2024-10-04 02:01:40|193752.5|193627.5|193750.4|193625.4|193753.5|193628.5|193750|193625|14
1728007310000|2024-10-04 02:01:50|193747.3|193622.3|193750|193625|193750|193625|193747.3|193622.3|2
1728007320000|2024-10-04 02:02:00|193753.7|193628.7|193728.4|193603.4|193753.7|193628.7|193724.2|193599.2|6
1728007330000|2024-10-04 02:02:10|193733.8|193608.8|193737.9|193612.9|193737.9|193612.9|193733.4|193608.4|4
1728007360000|2024-10-04 02:02:40|193741.5|193616.5|193751.9|193626.9|193753.3|193628.3|193741.5|193616.5|7
1728007370000|2024-10-04 02:02:50|193749.6|193624.6|193753.8|193628.8|193754.3|193629.3|193748|193623|17
1728007380000|2024-10-04 02:03:00|193753.6|193628.6|193749.5|193624.5|193753.6|193628.6|193747.9|193622.9|10
1728007390000|2024-10-04 02:03:10|193750.7|193625.7|193751.1|193626.1|193751.1|193626.1|193748.5|193623.5|3
1728007430000|2024-10-04 02:03:50|193754.2|193629.2|193752.7|193627.7|193754.2|193629.2|193752.7|193627.7|3
1728007440000|2024-10-04 02:04:00|193756.5|193631.5|193761.5|193636.5|193761.5|193636.5|193756.3|193631.3|6
1728007450000|2024-10-04 02:04:10|193758.7|193633.7|193738.4|193613.4|193758.7|193633.7|193738.4|193613.4|4
1728007460000|2024-10-04 02:04:20|193726.7|193601.7|193713.5|193588.5|193730.5|193605.5|193710.3|193585.3|10
1728007470000|2024-10-04 02:04:30|193710.2|193585.2|193714.2|193589.2|193715.7|193590.7|193710.2|193585.2|9
1728007480000|2024-10-04 02:04:40|193711.9|193586.9|193714.4|193589.4|193719.5|193594.5|193709.9|193584.9|15
1728007490000|2024-10-04 02:04:50|193714.7|193589.7|193710.1|193585.1|193714.7|193589.7|193710.1|193585.1|3
1728007500000|2024-10-04 02:05:00|193717.1|193592.1|193724.2|193599.2|193724.8|193599.8|193716.1|193591.1|6
1728007510000|2024-10-04 02:05:10|193719.1|193594.1|193710|193585|193721.2|193596.2|193707.3|193582.3|14
1728007520000|2024-10-04 02:05:20|193712.6|193587.6|193708.7|193583.7|193712.6|193587.6|193708.7|193583.7|10
1728007530000|2024-10-04 02:05:30|193711.2|193586.2|193711|193586|193721.7|193596.7|193708.5|193583.5|22
1728007540000|2024-10-04 02:05:40|193708.6|193583.6|193710|193585|193711.7|193586.7|193707.5|193582.5|15
1728007550000|2024-10-04 02:05:50|193708.5|193583.5|193708.5|193583.5|193710.9|193585.9|193706.5|193581.5|9
1728007560000|2024-10-04 02:06:00|193713|193588|193721.2|193596.2|193721.2|193596.2|193711.7|193586.7|5
1728007570000|2024-10-04 02:06:10|193717.1|193592.1|193713.8|193588.8|193717.2|193592.2|193713.8|193588.8|4
1728007580000|2024-10-04 02:06:20|193717.4|193592.4|193723.9|193598.9|193729|193604|193717.4|193592.4|3
1728007590000|2024-10-04 02:06:30|193721.5|193596.5|193711.7|193586.7|193722.1|193597.1|193707.9|193582.9|8
1728007600000|2024-10-04 02:06:40|193709.1|193584.1|193710.7|193585.7|193713.2|193588.2|193708.4|193583.4|15
1728007610000|2024-10-04 02:06:50|193708.7|193583.7|193707.5|193582.5|193712.1|193587.1|193707.5|193582.5|16
1728007620000|2024-10-04 02:07:00|193716.1|193591.1|193714.3|193589.3|193716.1|193591.1|193712.5|193587.5|3
1728007630000|2024-10-04 02:07:10|193712|193587|193680|193555|193712|193587|193680|193555|12
1728007640000|2024-10-04 02:07:20|193682.8|193557.8|193679.9|193554.9|193685.5|193560.5|193679.9|193554.9|4
1728007650000|2024-10-04 02:07:30|193682.6|193557.6|193698.5|193573.5|193699.7|193574.7|193682.6|193557.6|10
1728007670000|2024-10-04 02:07:50|193696.5|193571.5|193682.1|193557.1|193696.5|193571.5|193681.8|193556.8|7
1728007690000|2024-10-04 02:08:10|193686.6|193561.6|193679.4|193554.4|193689.1|193564.1|193663.6|193538.6|19
1728007700000|2024-10-04 02:08:20|193678.9|193553.9|193675.6|193550.6|193680.2|193555.2|193673.3|193548.3|11
1728007710000|2024-10-04 02:08:30|193675.8|193550.8|193675|193550|193677.5|193552.5|193672.9|193547.9|11
1728007720000|2024-10-04 02:08:40|193677.2|193552.2|193686.7|193561.7|193686.7|193561.7|193677.2|193552.2|5
1728007740000|2024-10-04 02:09:00|193690.3|193565.3|193710.4|193585.4|193715.6|193590.6|193690.3|193565.3|5
1728007750000|2024-10-04 02:09:10|193711.6|193586.6|193711.4|193586.4|193716.9|193591.9|193711.4|193586.4|8
1728007760000|2024-10-04 02:09:20|193716.5|193591.5|193711.7|193586.7|193716.9|193591.9|193710.5|193585.5|9
1728007770000|2024-10-04 02:09:30|193711.2|193586.2|193709.6|193584.6|193714.9|193589.9|193709.6|193584.6|3
1728007780000|2024-10-04 02:09:40|193712.6|193587.6|193700.1|193575.1|193712.6|193587.6|193700.1|193575.1|4
1728007790000|2024-10-04 02:09:50|193701.4|193576.4|193685.2|193560.2|193701.4|193576.4|193685.2|193560.2|2
1728007800000|2024-10-04 02:10:00|193689.4|193564.4|193703.9|193578.9|193710|193585|193689.4|193564.4|11
1728007810000|2024-10-04 02:10:10|193709.6|193584.6|193693.5|193568.5|193709.6|193584.6|193689.6|193564.6|11
1728007820000|2024-10-04 02:10:20|193697|193572|193696.7|193571.7|193697|193572|193683.4|193558.4|6
1728007830000|2024-10-04 02:10:30|193688.7|193563.7|193687.6|193562.6|193693.1|193568.1|193687.6|193562.6|5
1728007840000|2024-10-04 02:10:40|193687.8|193562.8|193696.2|193571.2|193696.2|193571.2|193687.8|193562.8|10
1728007850000|2024-10-04 02:10:50|193708|193583|193699.7|193574.7|193708|193583|193691.2|193566.2|8
1728007860000|2024-10-04 02:11:00|193709.1|193584.1|193709.1|193584.1|193714.4|193589.4|193706.9|193581.9|24
1728007870000|2024-10-04 02:11:10|193710.2|193585.2|193709.8|193584.8|193713.1|193588.1|193706.2|193581.2|18
1728007880000|2024-10-04 02:11:20|193713.5|193588.5|193710.5|193585.5|193713.7|193588.7|193710.3|193585.3|4
1728007890000|2024-10-04 02:11:30|193713.7|193588.7|193720.7|193595.7|193720.9|193595.9|193710.3|193585.3|7
1728007900000|2024-10-04 02:11:40|193717.9|193592.9|193725.2|193600.2|193725.2|193600.2|193717.9|193592.9|7
1728007910000|2024-10-04 02:11:50|193726.2|193601.2|193725|193600|193729.3|193604.3|193725|193600|3
1728007920000|2024-10-04 02:12:00|193727.5|193602.5|193725.6|193600.6|193727.5|193602.5|193725.6|193600.6|2
1728007930000|2024-10-04 02:12:10|193722.6|193597.6|193721.1|193596.1|193724.9|193599.9|193719.9|193594.9|4
1728007940000|2024-10-04 02:12:20|193725|193600|193719.6|193594.6|193725|193600|193719.6|193594.6|2
1728007950000|2024-10-04 02:12:30|193720.6|193595.6|193720.1|193595.1|193720.6|193595.6|193714.6|193589.6|3
1728007960000|2024-10-04 02:12:40|193716|193591|193703.7|193578.7|193716|193591|193700.8|193575.8|4
1728007970000|2024-10-04 02:12:50|193701.1|193576.1|193695.8|193570.8|193702.7|193577.7|193695.7|193570.7|14
1728007980000|2024-10-04 02:13:00|193694.8|193569.8|193649.3|193524.3|193694.8|193569.8|193649.3|193524.3|5
1728008000000|2024-10-04 02:13:20|193654.9|193529.9|193648.9|193523.9|193654.9|193529.9|193648.9|193523.9|2
1728008010000|2024-10-04 02:13:30|193656.1|193531.1|193647.4|193522.4|193659.9|193534.9|193647.4|193522.4|6
1728008040000|2024-10-04 02:14:00|193654|193529|193636.8|193511.8|193654|193529|193636.8|193511.8|9
1728008050000|2024-10-04 02:14:10|193637.4|193512.4|193639.6|193514.6|193639.9|193514.9|193636.2|193511.2|6
1728008060000|2024-10-04 02:14:20|193637.7|193512.7|193639.6|193514.6|193639.7|193514.7|193633.3|193508.3|8
1728008090000|2024-10-04 02:14:50|193637.8|193512.8|193634.6|193509.6|193639.8|193514.8|193625.7|193500.7|8
1728008100000|2024-10-04 02:15:00|193630.5|193505.5|193651.4|193526.4|193670.7|193545.7|193625.8|193500.8|9
1728008110000|2024-10-04 02:15:10|193649.4|193524.4|193649.4|193524.4|193649.4|193524.4|193649.4|193524.4|1
1728008120000|2024-10-04 02:15:20|193651.4|193526.4|193654.6|193529.6|193661.3|193536.3|193651.4|193526.4|4
1728008130000|2024-10-04 02:15:30|193652.4|193527.4|193671.6|193546.6|193671.9|193546.9|193651.1|193526.1|9
1728008140000|2024-10-04 02:15:40|193664.6|193539.6|193660.5|193535.5|193664.6|193539.6|193655.5|193530.5|3
1728008150000|2024-10-04 02:15:50|193668.3|193543.3|193661.4|193536.4|193668.3|193543.3|193658.6|193533.6|10
1728008160000|2024-10-04 02:16:00|193658.9|193533.9|193654.7|193529.7|193666.9|193541.9|193654.7|193529.7|8
1728008170000|2024-10-04 02:16:10|193653.3|193528.3|193653.3|193528.3|193653.3|193528.3|193653.3|193528.3|1
1728008180000|2024-10-04 02:16:20|193658|193533|193657.5|193532.5|193658.8|193533.8|193651.6|193526.6|5
1728008190000|2024-10-04 02:16:30|193650.3|193525.3|193649.9|193524.9|193658.9|193533.9|193647.9|193522.9|14
1728008200000|2024-10-04 02:16:40|193652.2|193527.2|193651.5|193526.5|193658.7|193533.7|193651.1|193526.1|5
1728008210000|2024-10-04 02:16:50|193650.4|193525.4|193649.7|193524.7|193657.9|193532.9|193648.8|193523.8|8
1728008220000|2024-10-04 02:17:00|193650.4|193525.4|193655.9|193530.9|193661.2|193536.2|193649.2|193524.2|9
1728008230000|2024-10-04 02:17:10|193673.5|193548.5|193661.4|193536.4|193673.5|193548.5|193659.7|193534.7|12
1728008240000|2024-10-04 02:17:20|193668.4|193543.4|193661.4|193536.4|193669|193544|193661.4|193536.4|13
1728008250000|2024-10-04 02:17:30|193667.1|193542.1|193658.6|193533.6|193667.1|193542.1|193658.6|193533.6|3
1728008260000|2024-10-04 02:17:40|193665.9|193540.9|193659.9|193534.9|193665.9|193540.9|193658.8|193533.8|5
1728008270000|2024-10-04 02:17:50|193663.9|193538.9|193670.9|193545.9|193677.8|193552.8|193663.9|193538.9|4
1728008280000|2024-10-04 02:18:00|193677.7|193552.7|193683.8|193558.8|193684.6|193559.6|193677.7|193552.7|5
1728008290000|2024-10-04 02:18:10|193683.4|193558.4|193683.4|193558.4|193683.4|193558.4|193683.4|193558.4|1
1728008310000|2024-10-04 02:18:30|193682.9|193557.9|193675.9|193550.9|193682.9|193557.9|193672.3|193547.3|6
1728008320000|2024-10-04 02:18:40|193678.5|193553.5|193658|193533|193678.5|193553.5|193654.7|193529.7|10
1728008330000|2024-10-04 02:18:50|193660.7|193535.7|193657.5|193532.5|193660.7|193535.7|193657.5|193532.5|2
1728008340000|2024-10-04 02:19:00|193658|193533|193656.3|193531.3|193658|193533|193656.3|193531.3|3
1728008350000|2024-10-04 02:19:10|193660|193535|193661.7|193536.7|193661.7|193536.7|193660|193535|3
1728008370000|2024-10-04 02:19:30|193663.6|193538.6|193672.3|193547.3|193678|193553|193663.6|193538.6|4
1728008380000|2024-10-04 02:19:40|193662.5|193537.5|193669.3|193544.3|193677.3|193552.3|193662.5|193537.5|6
1728008390000|2024-10-04 02:19:50|193672.9|193547.9|193672.9|193547.9|193672.9|193547.9|193672.9|193547.9|1
1728008400000|2024-10-04 02:20:00|193670.9|193545.9|193676.9|193551.9|193681.3|193556.3|193670.9|193545.9|13
1728008420000|2024-10-04 02:20:20|193679.9|193554.9|193677.7|193552.7|193679.9|193554.9|193677|193552|3
1728008440000|2024-10-04 02:20:40|193680.6|193555.6|193676.2|193551.2|193682.7|193557.7|193675.9|193550.9|11
1728008450000|2024-10-04 02:20:50|193672.9|193547.9|193658.4|193533.4|193672.9|193547.9|193648.8|193523.8|9
1728008460000|2024-10-04 02:21:00|193663.2|193538.2|193656.1|193531.1|193664.8|193539.8|193656|193531|6
1728008470000|2024-10-04 02:21:10|193663.8|193538.8|193662.3|193537.3|193663.8|193538.8|193662.3|193537.3|2
1728008480000|2024-10-04 02:21:20|193659.3|193534.3|193657.1|193532.1|193664.1|193539.1|193643.6|193518.6|6
1728008490000|2024-10-04 02:21:30|193656.4|193531.4|193657.4|193532.4|193657.4|193532.4|193654.6|193529.6|4
1728008500000|2024-10-04 02:21:40|193654.4|193529.4|193657.2|193532.2|193664|193539|193654.4|193529.4|4
1728008520000|2024-10-04 02:22:00|193660.1|193535.1|193658.5|193533.5|193665.4|193540.4|193656.6|193531.6|6
1728008530000|2024-10-04 02:22:10|193656.5|193531.5|193653.2|193528.2|193658.6|193533.6|193652.1|193527.1|5
1728008540000|2024-10-04 02:22:20|193652.5|193527.5|193640.8|193515.8|193652.5|193527.5|193635.9|193510.9|4
1728008550000|2024-10-04 02:22:30|193639.1|193514.1|193639.1|193514.1|193639.1|193514.1|193639.1|193514.1|1
1728008570000|2024-10-04 02:22:50|193635.4|193510.4|193635.4|193510.4|193635.4|193510.4|193635.4|193510.4|1
1728008580000|2024-10-04 02:23:00|193636.2|193511.2|193552.2|193427.2|193636.2|193511.2|193548.3|193423.3|7
1728008590000|2024-10-04 02:23:10|193548.6|193423.6|193549.5|193424.5|193557.5|193432.5|193545.4|193420.4|20
1728008600000|2024-10-04 02:23:20|193549.7|193424.7|193550.3|193425.3|193553|193428|193548.3|193423.3|7
1728008610000|2024-10-04 02:23:30|193554.4|193429.4|193559.8|193434.8|193564.3|193439.3|193550|193425|9
1728008620000|2024-10-04 02:23:40|193557.4|193432.4|193557.5|193432.5|193559.8|193434.8|193557.4|193432.4|3
1728008630000|2024-10-04 02:23:50|193559.8|193434.8|193573.4|193448.4|193575.7|193450.7|193559.8|193434.8|9
1728008640000|2024-10-04 02:24:00|193572.6|193447.6|193575.6|193450.6|193584.6|193459.6|193568|193443|12
1728008650000|2024-10-04 02:24:10|193582.2|193457.2|193577|193452|193583|193458|193577|193452|3
1728008660000|2024-10-04 02:24:20|193577.7|193452.7|193578.5|193453.5|193584.7|193459.7|193576|193451|6
1728008670000|2024-10-04 02:24:30|193584.9|193459.9|193581.5|193456.5|193587|193462|193578.5|193453.5|5
1728008680000|2024-10-04 02:24:40|193581.9|193456.9|193581.9|193456.9|193581.9|193456.9|193581.9|193456.9|1
1728008690000|2024-10-04 02:24:50|193589.4|193464.4|193604.9|193479.9|193604.9|193479.9|193582|193457|10
1728008700000|2024-10-04 02:25:00|193607|193482|193602.5|193477.5|193634.2|193509.2|193602.5|193477.5|11
1728008710000|2024-10-04 02:25:10|193589.6|193464.6|193589|193464|193592|193467|193584.6|193459.6|10
1728008720000|2024-10-04 02:25:20|193591.4|193466.4|193594.2|193469.2|193597.3|193472.3|193591.4|193466.4|7
1728008730000|2024-10-04 02:25:30|193590.3|193465.3|193595|193470|193597|193472|193590|193465|5
1728008740000|2024-10-04 02:25:40|193591|193466|193610.2|193485.2|193615.3|193490.3|193591|193466|10
1728008750000|2024-10-04 02:25:50|193608.6|193483.6|193610.2|193485.2|193610.2|193485.2|193608.6|193483.6|4
1728008760000|2024-10-04 02:26:00|193608.8|193483.8|193604|193479|193611.9|193486.9|193602.2|193477.2|10
1728008770000|2024-10-04 02:26:10|193605.7|193480.7|193596.3|193471.3|193605.7|193480.7|193591.3|193466.3|10
1728008780000|2024-10-04 02:26:20|193592.5|193467.5|193594.9|193469.9|193594.9|193469.9|193592.2|193467.2|3
1728008790000|2024-10-04 02:26:30|193598|193473|193593.5|193468.5|193598|193473|193593.1|193468.1|5
1728008800000|2024-10-04 02:26:40|193593.6|193468.6|193593.6|193468.6|193595.5|193470.5|193589.7|193464.7|16
1728008810000|2024-10-04 02:26:50|193587.1|193462.1|193593.6|193468.6|193597|193472|193587.1|193462.1|9
1728008820000|2024-10-04 02:27:00|193590.8|193465.8|193592.9|193467.9|193597|193472|193590.8|193465.8|5
1728008840000|2024-10-04 02:27:20|193591.5|193466.5|193594.1|193469.1|193597.7|193472.7|193591.5|193466.5|13
1728008860000|2024-10-04 02:27:40|193590.1|193465.1|193581.1|193456.1|193594|193469|193568.7|193443.7|16
1728008870000|2024-10-04 02:27:50|193580.9|193455.9|193582.6|193457.6|193590.1|193465.1|193580.1|193455.1|15
1728008880000|2024-10-04 02:28:00|193590.5|193465.5|193585.1|193460.1|193591.3|193466.3|193581.5|193456.5|14
1728008890000|2024-10-04 02:28:10|193580.4|193455.4|193593.6|193468.6|193599.1|193474.1|193580.4|193455.4|10
1728008900000|2024-10-04 02:28:20|193590.4|193465.4|193592.5|193467.5|193597.5|193472.5|193587.3|193462.3|16
1728008910000|2024-10-04 02:28:30|193598.2|193473.2|193597.1|193472.1|193598.2|193473.2|193584.7|193459.7|14
1728008920000|2024-10-04 02:28:40|193593.4|193468.4|193592.5|193467.5|193601.6|193476.6|193592.5|193467.5|15
1728008930000|2024-10-04 02:28:50|193598.4|193473.4|193593.3|193468.3|193599.5|193474.5|193592.5|193467.5|19
1728008940000|2024-10-04 02:29:00|193596.5|193471.5|193592.3|193467.3|193596.5|193471.5|193591.8|193466.8|13
1728008950000|2024-10-04 02:29:10|193599.7|193474.7|193593.9|193468.9|193599.7|193474.7|193592.9|193467.9|5
1728008960000|2024-10-04 02:29:20|193599.4|193474.4|193594.1|193469.1|193602.1|193477.1|193591.7|193466.7|20
1728008970000|2024-10-04 02:29:30|193600.1|193475.1|193588.6|193463.6|193602.6|193477.6|193588.6|193463.6|12
1728008990000|2024-10-04 02:29:50|193592.6|193467.6|193592.8|193467.8|193592.8|193467.8|193586.4|193461.4|9
1728009000000|2024-10-04 02:30:00|193588.8|193463.8|193616.8|193491.8|193618|193493|193588.8|193463.8|18
1728009010000|2024-10-04 02:30:10|193613.2|193488.2|193622.2|193497.2|193622.4|193497.4|193613.2|193488.2|16
1728009020000|2024-10-04 02:30:20|193617.2|193492.2|193591.5|193466.5|193617.2|193492.2|193589.6|193464.6|21
1728009030000|2024-10-04 02:30:30|193595.9|193470.9|193621.9|193496.9|193627.5|193502.5|193590.6|193465.6|20
1728009040000|2024-10-04 02:30:40|193621.2|193496.2|193630.7|193505.7|193630.7|193505.7|193621.2|193496.2|20
1728009050000|2024-10-04 02:30:50|193628.5|193503.5|193620.1|193495.1|193629.6|193504.6|193618.6|193493.6|16
1728009060000|2024-10-04 02:31:00|193625.3|193500.3|193619.5|193494.5|193625.3|193500.3|193619.1|193494.1|6
1728009070000|2024-10-04 02:31:10|193595.7|193470.7|193598.3|193473.3|193598.3|193473.3|193595.7|193470.7|2
1728009080000|2024-10-04 02:31:20|193602.3|193477.3|193604.1|193479.1|193604.1|193479.1|193602.3|193477.3|2
1728009090000|2024-10-04 02:31:30|193607.1|193482.1|193621.5|193496.5|193627.1|193502.1|193607.1|193482.1|8
1728009100000|2024-10-04 02:31:40|193614.4|193489.4|193609.1|193484.1|193614.4|193489.4|193609.1|193484.1|3
1728009110000|2024-10-04 02:31:50|193616.4|193491.4|193620.6|193495.6|193626.7|193501.7|193616.4|193491.4|8
1728009120000|2024-10-04 02:32:00|193623.4|193498.4|193633.1|193508.1|193634.9|193509.9|193623.4|193498.4|23
1728009130000|2024-10-04 02:32:10|193633.4|193508.4|193633.4|193508.4|193633.4|193508.4|193633.4|193508.4|1
1728009160000|2024-10-04 02:32:40|193628.6|193503.6|193628.6|193503.6|193628.6|193503.6|193628.6|193503.6|1
1728009180000|2024-10-04 02:33:00|193632.6|193507.6|193633.5|193508.5|193633.5|193508.5|193628.9|193503.9|4
1728009190000|2024-10-04 02:33:10|193632.7|193507.7|193633.3|193508.3|193633.3|193508.3|193632.7|193507.7|2
1728009200000|2024-10-04 02:33:20|193630.6|193505.6|193630.8|193505.8|193630.8|193505.8|193629.8|193504.8|3
1728009210000|2024-10-04 02:33:30|193629.6|193504.6|193629.8|193504.8|193630.8|193505.8|193629.6|193504.6|3
1728009220000|2024-10-04 02:33:40|193627.5|193502.5|193628.5|193503.5|193632.4|193507.4|193627.5|193502.5|5
1728009230000|2024-10-04 02:33:50|193628.8|193503.8|193628.8|193503.8|193628.8|193503.8|193628.8|193503.8|1
1728009250000|2024-10-04 02:34:10|193628.6|193503.6|193628.5|193503.5|193631.5|193506.5|193628.3|193503.3|9
1728009260000|2024-10-04 02:34:20|193630.1|193505.1|193628.9|193503.9|193631.8|193506.8|193628.6|193503.6|4
1728009270000|2024-10-04 02:34:30|193630.5|193505.5|193667.9|193542.9|193667.9|193542.9|193630.5|193505.5|3
1728009280000|2024-10-04 02:34:40|193665.6|193540.6|193633.5|193508.5|193665.6|193540.6|193633.5|193508.5|4
1728009290000|2024-10-04 02:34:50|193634.9|193509.9|193634.9|193509.9|193634.9|193509.9|193634.9|193509.9|1
1728009310000|2024-10-04 02:35:10|193637.3|193512.3|193633.9|193508.9|193637.3|193512.3|193633.9|193508.9|2
1728009330000|2024-10-04 02:35:30|193631|193506|193634.4|193509.4|193634.4|193509.4|193631|193506|2
1728009360000|2024-10-04 02:36:00|193636.4|193511.4|193641.9|193516.9|193641.9|193516.9|193636.4|193511.4|4
1728009390000|2024-10-04 02:36:30|193634.2|193509.2|193652.6|193527.6|193670.9|193545.9|193634.2|193509.2|5
1728009400000|2024-10-04 02:36:40|193650.2|193525.2|193636.6|193511.6|193650.2|193525.2|193629.7|193504.7|9
1728009410000|2024-10-04 02:36:50|193635|193510|193631.2|193506.2|193635|193510|193628.8|193503.8|7
1728009420000|2024-10-04 02:37:00|193629.6|193504.6|193629.4|193504.4|193631.3|193506.3|193623.1|193498.1|15
1728009430000|2024-10-04 02:37:10|193626.5|193501.5|193617.4|193492.4|193626.5|193501.5|193612|193487|4
1728009440000|2024-10-04 02:37:20|193618|193493|193618|193493|193618|193493|193618|193493|1
1728009450000|2024-10-04 02:37:30|193619.5|193494.5|193616.7|193491.7|193621.8|193496.8|193616.7|193491.7|6
1728009460000|2024-10-04 02:37:40|193614|193489|193614.6|193489.6|193620.3|193495.3|193614|193489|5
1728009470000|2024-10-04 02:37:50|193617.9|193492.9|193626.3|193501.3|193633.8|193508.8|193617.9|193492.9|6
1728009480000|2024-10-04 02:38:00|193624.9|193499.9|193606.1|193481.1|193624.9|193499.9|193606.1|193481.1|6
1728009490000|2024-10-04 02:38:10|193604.5|193479.5|193620.3|193495.3|193620.3|193495.3|193595.3|193470.3|6
1728009500000|2024-10-04 02:38:20|193618.9|193493.9|193618.5|193493.5|193618.9|193493.9|193618.5|193493.5|2
1728009510000|2024-10-04 02:38:30|193618.9|193493.9|193579.2|193454.2|193618.9|193493.9|193579.2|193454.2|10
1728009520000|2024-10-04 02:38:40|193577.8|193452.8|193591.8|193466.8|193591.8|193466.8|193577.8|193452.8|8
1728009530000|2024-10-04 02:38:50|193589.8|193464.8|193586.1|193461.1|193590.9|193465.9|193582.8|193457.8|11
1728009540000|2024-10-04 02:39:00|193585.1|193460.1|193585.4|193460.4|193590.4|193465.4|193585.1|193460.1|10
1728009550000|2024-10-04 02:39:10|193589.8|193464.8|193590.6|193465.6|193591.2|193466.2|193585.1|193460.1|7
1728009560000|2024-10-04 02:39:20|193589.3|193464.3|193585.4|193460.4|193590|193465|193582.6|193457.6|24
1728009570000|2024-10-04 02:39:30|193590.5|193465.5|193584.5|193459.5|193590.5|193465.5|193583.5|193458.5|22
1728009580000|2024-10-04 02:39:40|193584.4|193459.4|193588.3|193463.3|193589.2|193464.2|193582.3|193457.3|17
1728009590000|2024-10-04 02:39:50|193587.6|193462.6|193584.2|193459.2|193589.5|193464.5|193583.1|193458.1|22
1728009600000|2024-10-04 02:40:00|193581.1|193456.1|193581.1|193456.1|193585.8|193460.8|193579.3|193454.3|7
1728009610000|2024-10-04 02:40:10|193585.9|193460.9|193588|193463|193588|193463|193581.2|193456.2|4
1728009620000|2024-10-04 02:40:20|193595.2|193470.2|193593.7|193468.7|193611.6|193486.6|193593.7|193468.7|5
1728009630000|2024-10-04 02:40:30|193594.9|193469.9|193593.1|193468.1|193594.9|193469.9|193593.1|193468.1|4
1728009640000|2024-10-04 02:40:40|193593.7|193468.7|193592.8|193467.8|193593.7|193468.7|193592.8|193467.8|2
1728009650000|2024-10-04 02:40:50|193585.5|193460.5|193585.5|193460.5|193585.5|193460.5|193585.5|193460.5|1
1728009660000|2024-10-04 02:41:00|193585.2|193460.2|193585.2|193460.2|193585.2|193460.2|193585.2|193460.2|1
1728009670000|2024-10-04 02:41:10|193585|193460|193585.1|193460.1|193585.1|193460.1|193585|193460|2
1728009680000|2024-10-04 02:41:20|193585.2|193460.2|193592.1|193467.1|193592.1|193467.1|193585.2|193460.2|2
1728009700000|2024-10-04 02:41:40|193592|193467|193608.9|193483.9|193608.9|193483.9|193592|193467|3
1728009710000|2024-10-04 02:41:50|193607.5|193482.5|193631.8|193506.8|193633.4|193508.4|193607.5|193482.5|4
1728009730000|2024-10-04 02:42:10|193632|193507|193620|193495|193632|193507|193615.4|193490.4|6
1728009740000|2024-10-04 02:42:20|193619.6|193494.6|193620.3|193495.3|193621.4|193496.4|193619.6|193494.6|4
1728009750000|2024-10-04 02:42:30|193620.9|193495.9|193620.9|193495.9|193620.9|193495.9|193620.9|193495.9|1
1728009760000|2024-10-04 02:42:40|193620.8|193495.8|193620.8|193495.8|193620.8|193495.8|193620.8|193495.8|1
1728009770000|2024-10-04 02:42:50|193618.1|193493.1|193618.1|193493.1|193618.1|193493.1|193618.1|193493.1|1
1728009780000|2024-10-04 02:43:00|193618.2|193493.2|193618.2|193493.2|193618.2|193493.2|193618.2|193493.2|1
1728009790000|2024-10-04 02:43:10|193619.7|193494.7|193619.7|193494.7|193619.7|193494.7|193619.7|193494.7|1
1728009800000|2024-10-04 02:43:20|193619.9|193494.9|193619.9|193494.9|193619.9|193494.9|193619.9|193494.9|1
1728009810000|2024-10-04 02:43:30|193618.7|193493.7|193617.9|193492.9|193624.2|193499.2|193605.8|193480.8|8
1728009820000|2024-10-04 02:43:40|193617.8|193492.8|193617.8|193492.8|193617.8|193492.8|193617.8|193492.8|1
1728009840000|2024-10-04 02:44:00|193617.9|193492.9|193605.5|193480.5|193617.9|193492.9|193605.5|193480.5|5
1728009850000|2024-10-04 02:44:10|193607.8|193482.8|193611.4|193486.4|193611.4|193486.4|193607.8|193482.8|4
1728009860000|2024-10-04 02:44:20|193616.5|193491.5|193618.4|193493.4|193629.3|193504.3|193616.5|193491.5|12
1728009870000|2024-10-04 02:44:30|193623.6|193498.6|193629.8|193504.8|193630.7|193505.7|193623.6|193498.6|10
1728009880000|2024-10-04 02:44:40|193628.8|193503.8|193629.9|193504.9|193629.9|193504.9|193628.8|193503.8|8
1728009890000|2024-10-04 02:44:50|193630|193505|193626.5|193501.5|193630|193505|193617.1|193492.1|7
1728009900000|2024-10-04 02:45:00|193620|193495|193627.3|193502.3|193627.3|193502.3|193618.4|193493.4|11
1728009910000|2024-10-04 02:45:10|193626.8|193501.8|193626.8|193501.8|193626.8|193501.8|193626.8|193501.8|1
1728009920000|2024-10-04 02:45:20|193625.6|193500.6|193622|193497|193627.4|193502.4|193619.6|193494.6|11
1728009930000|2024-10-04 02:45:30|193626.5|193501.5|193620.9|193495.9|193626.5|193501.5|193620.9|193495.9|2
1728009940000|2024-10-04 02:45:40|193626.1|193501.1|193621.4|193496.4|193626.2|193501.2|193621.2|193496.2|7
1728009950000|2024-10-04 02:45:50|193621.6|193496.6|193621.6|193496.6|193621.6|193496.6|193621.6|193496.6|1
1728009960000|2024-10-04 02:46:00|193626.6|193501.6|193620.1|193495.1|193626.6|193501.6|193620.1|193495.1|2
1728009970000|2024-10-04 02:46:10|193624.8|193499.8|193624.8|193499.8|193629.2|193504.2|193624.5|193499.5|5
1728009980000|2024-10-04 02:46:20|193630.3|193505.3|193625|193500|193630.3|193505.3|193624.8|193499.8|6
1728009990000|2024-10-04 02:46:30|193624|193499|193624|193499|193624|193499|193624|193499|1
1728010000000|2024-10-04 02:46:40|193616.1|193491.1|193614.9|193489.9|193622.6|193497.6|193614|193489|8
1728010010000|2024-10-04 02:46:50|193616|193491|193620|193495|193621|193496|193616|193491|3
1728010020000|2024-10-04 02:47:00|193621.2|193496.2|193616.3|193491.3|193621.2|193496.2|193616.3|193491.3|6
1728010030000|2024-10-04 02:47:10|193623.3|193498.3|193615.6|193490.6|193623.6|193498.6|193615.6|193490.6|8
1728010040000|2024-10-04 02:47:20|193620|193495|193617.1|193492.1|193627.9|193502.9|193614.8|193489.8|5
1728010060000|2024-10-04 02:47:40|193616.1|193491.1|193624.1|193499.1|193624.1|193499.1|193616.1|193491.1|9
1728010070000|2024-10-04 02:47:50|193619.7|193494.7|193625|193500|193625|193500|193619.7|193494.7|3
1728010080000|2024-10-04 02:48:00|193628.5|193503.5|193626.1|193501.1|193633.2|193508.2|193626.1|193501.1|4
1728010090000|2024-10-04 02:48:10|193624.7|193499.7|193625.9|193500.9|193625.9|193500.9|193624.7|193499.7|3
1728010100000|2024-10-04 02:48:20|193624.9|193499.9|193625.3|193500.3|193633.1|193508.1|193624.8|193499.8|11
1728010110000|2024-10-04 02:48:30|193626.4|193501.4|193660.8|193535.8|193660.8|193535.8|193626.4|193501.4|3
1728010120000|2024-10-04 02:48:40|193662|193537|193653.1|193528.1|193663.9|193538.9|193651.9|193526.9|11
1728010130000|2024-10-04 02:48:50|193657.8|193532.8|193649.7|193524.7|193660.6|193535.6|193648.5|193523.5|11
1728010140000|2024-10-04 02:49:00|193647.4|193522.4|193649.2|193524.2|193649.2|193524.2|193642|193517|5
1728010150000|2024-10-04 02:49:10|193648.2|193523.2|193631.7|193506.7|193648.2|193523.2|193627.7|193502.7|6
1728010170000|2024-10-04 02:49:30|193633.5|193508.5|193633.5|193508.5|193633.5|193508.5|193633.5|193508.5|1
1728010180000|2024-10-04 02:49:40|193633.3|193508.3|193625.2|193500.2|193633.3|193508.3|193625.2|193500.2|2
1728010190000|2024-10-04 02:49:50|193630.1|193505.1|193646|193521|193646|193521|193630.1|193505.1|3
1728010200000|2024-10-04 02:50:00|193644.1|193519.1|193637.9|193512.9|193644.1|193519.1|193637.9|193512.9|4
1728010210000|2024-10-04 02:50:10|193631.2|193506.2|193630.6|193505.6|193632.4|193507.4|193630.6|193505.6|4
1728010230000|2024-10-04 02:50:30|193631.1|193506.1|193631.1|193506.1|193631.1|193506.1|193631.1|193506.1|1
1728010240000|2024-10-04 02:50:40|193628.2|193503.2|193628.2|193503.2|193628.2|193503.2|193628.2|193503.2|1
1728010250000|2024-10-04 02:50:50|193628.3|193503.3|193615|193490|193628.3|193503.3|193615|193490|15
1728010260000|2024-10-04 02:51:00|193618.2|193493.2|193615.7|193490.7|193620.9|193495.9|193614.9|193489.9|16
1728010280000|2024-10-04 02:51:20|193620.7|193495.7|193615.6|193490.6|193621.7|193496.7|193615.6|193490.6|4
1728010290000|2024-10-04 02:51:30|193615.8|193490.8|193622.9|193497.9|193622.9|193497.9|193615.6|193490.6|7
1728010300000|2024-10-04 02:51:40|193621.3|193496.3|193643.6|193518.6|193643.6|193518.6|193621.3|193496.3|4
1728010320000|2024-10-04 02:52:00|193645.2|193520.2|193644.7|193519.7|193650.1|193525.1|193644.7|193519.7|4
1728010330000|2024-10-04 02:52:10|193646.9|193521.9|193672.9|193547.9|193672.9|193547.9|193645.7|193520.7|5
1728010340000|2024-10-04 02:52:20|193686.5|193561.5|193680.5|193555.5|193686.5|193561.5|193680.5|193555.5|3
1728010350000|2024-10-04 02:52:30|193676.6|193551.6|193656.4|193531.4|193676.6|193551.6|193653.6|193528.6|20
1728010360000|2024-10-04 02:52:40|193657.5|193532.5|193657.7|193532.7|193668.1|193543.1|193653.9|193528.9|25
1728010370000|2024-10-04 02:52:50|193657.2|193532.2|193656|193531|193663.7|193538.7|193656|193531|9
1728010380000|2024-10-04 02:53:00|193661.2|193536.2|193657.6|193532.6|193663.5|193538.5|193655.6|193530.6|9
1728010390000|2024-10-04 02:53:10|193656.9|193531.9|193664.3|193539.3|193664.3|193539.3|193654|193529|12
1728010400000|2024-10-04 02:53:20|193661.4|193536.4|193659.8|193534.8|193663.4|193538.4|193655|193530|20
1728010410000|2024-10-04 02:53:30|193658.4|193533.4|193658.3|193533.3|193659.5|193534.5|193656.9|193531.9|4
1728010430000|2024-10-04 02:53:50|193658.4|193533.4|193654.1|193529.1|193658.4|193533.4|193654.1|193529.1|2
1728010440000|2024-10-04 02:54:00|193653.9|193528.9|193656|193531|193666.9|193541.9|193653.9|193528.9|19
1728010450000|2024-10-04 02:54:10|193655.6|193530.6|193657.2|193532.2|193664.1|193539.1|193655.6|193530.6|9
1728010460000|2024-10-04 02:54:20|193655|193530|193662.5|193537.5|193666.9|193541.9|193655|193530|9
1728010470000|2024-10-04 02:54:30|193661.1|193536.1|193684.2|193559.2|193684.2|193559.2|193655.7|193530.7|15
1728010480000|2024-10-04 02:54:40|193679.1|193554.1|193655.9|193530.9|193679.1|193554.1|193655.5|193530.5|5
1728010490000|2024-10-04 02:54:50|193655.5|193530.5|193654.8|193529.8|193658.8|193533.8|193654.3|193529.3|6
1728010500000|2024-10-04 02:55:00|193660.6|193535.6|193655.2|193530.2|193670.7|193545.7|193655.2|193530.2|15
1728010510000|2024-10-04 02:55:10|193659.1|193534.1|193658.3|193533.3|193666.5|193541.5|193654.5|193529.5|9
1728010520000|2024-10-04 02:55:20|193658|193533|193654.8|193529.8|193667.5|193542.5|193654.2|193529.2|8
1728010540000|2024-10-04 02:55:40|193655|193530|193681.9|193556.9|193681.9|193556.9|193655|193530|10
1728010550000|2024-10-04 02:55:50|193690.5|193565.5|193671.5|193546.5|193690.5|193565.5|193667.4|193542.4|21
1728010560000|2024-10-04 02:56:00|193668.5|193543.5|193672.3|193547.3|193672.8|193547.8|193667.3|193542.3|5
1728010570000|2024-10-04 02:56:10|193668.9|193543.9|193671.4|193546.4|193673.5|193548.5|193664.8|193539.8|23
1728010580000|2024-10-04 02:56:20|193676.4|193551.4|193678.3|193553.3|193680.2|193555.2|193670.8|193545.8|9
1728010590000|2024-10-04 02:56:30|193674.9|193549.9|193678.4|193553.4|193678.4|193553.4|193674.9|193549.9|4
1728010600000|2024-10-04 02:56:40|193678.6|193553.6|193678.6|193553.6|193678.6|193553.6|193678.6|193553.6|1
1728010610000|2024-10-04 02:56:50|193681.5|193556.5|193681.5|193556.5|193681.5|193556.5|193681.5|193556.5|1
1728010620000|2024-10-04 02:57:00|193678.4|193553.4|193690.1|193565.1|193690.1|193565.1|193678.4|193553.4|4
1728010630000|2024-10-04 02:57:10|193690.4|193565.4|193690.4|193565.4|193690.4|193565.4|193690.4|193565.4|1
1728010640000|2024-10-04 02:57:20|193686.3|193561.3|193689.2|193564.2|193692.4|193567.4|193670.1|193545.1|12
1728010660000|2024-10-04 02:57:40|193687.2|193562.2|193672.6|193547.6|193687.7|193562.7|193668.6|193543.6|8
1728010670000|2024-10-04 02:57:50|193677.7|193552.7|193672.8|193547.8|193677.7|193552.7|193672.7|193547.7|4
1728010680000|2024-10-04 02:58:00|193677.7|193552.7|193671.3|193546.3|193677.7|193552.7|193668.4|193543.4|4
1728010700000|2024-10-04 02:58:20|193671.8|193546.8|193671.8|193546.8|193671.8|193546.8|193671.8|193546.8|1
1728010710000|2024-10-04 02:58:30|193678.2|193553.2|193678.8|193553.8|193678.8|193553.8|193678.2|193553.2|2
1728010730000|2024-10-04 02:58:50|193673.6|193548.6|193677.4|193552.4|193677.4|193552.4|193673.6|193548.6|2
1728010740000|2024-10-04 02:59:00|193677.5|193552.5|193677.5|193552.5|193677.5|193552.5|193677.5|193552.5|1
1728010760000|2024-10-04 02:59:20|193677.6|193552.6|193688.8|193563.8|193692.1|193567.1|193664.5|193539.5|6
1728010770000|2024-10-04 02:59:30|193692.1|193567.1|193688.9|193563.9|193692.1|193567.1|193688.9|193563.9|2
1728010790000|2024-10-04 02:59:50|193689.1|193564.1|193687.2|193562.2|193689.1|193564.1|193687.2|193562.2|2
1728010800000|2024-10-04 03:00:00|193689|193564|193678.9|193553.9|193689|193564|193669.2|193544.2|10
1728010810000|2024-10-04 03:00:10|193673.8|193548.8|193677.4|193552.4|193677.4|193552.4|193673.8|193548.8|3
1728010820000|2024-10-04 03:00:20|193678.7|193553.7|193686|193561|193689|193564|193678.7|193553.7|5
1728010830000|2024-10-04 03:00:30|193683.6|193558.6|193684.4|193559.4|193684.4|193559.4|193683.6|193558.6|2
1728010840000|2024-10-04 03:00:40|193685.1|193560.1|193684.2|193559.2|193685.1|193560.1|193684.2|193559.2|2
1728010850000|2024-10-04 03:00:50|193687.9|193562.9|193685.6|193560.6|193687.9|193562.9|193684.4|193559.4|5
1728010860000|2024-10-04 03:01:00|193683.6|193558.6|193681.9|193556.9|193685.3|193560.3|193681.9|193556.9|4
1728010870000|2024-10-04 03:01:10|193680.9|193555.9|193673|193548|193680.9|193555.9|193673|193548|3
1728010890000|2024-10-04 03:01:30|193674|193549|193673.1|193548.1|193674|193549|193673.1|193548.1|2
1728010900000|2024-10-04 03:01:40|193669.4|193544.4|193681.8|193556.8|193690.4|193565.4|193669.4|193544.4|7
1728010910000|2024-10-04 03:01:50|193680.6|193555.6|193678|193553|193680.6|193555.6|193678|193553|3
1728010920000|2024-10-04 03:02:00|193674.6|193549.6|193673.1|193548.1|193674.6|193549.6|193673.1|193548.1|2
1728010930000|2024-10-04 03:02:10|193673.8|193548.8|193677.7|193552.7|193677.7|193552.7|193673.8|193548.8|2
1728010940000|2024-10-04 03:02:20|193677.9|193552.9|193679.5|193554.5|193683.8|193558.8|193677.9|193552.9|3
1728010950000|2024-10-04 03:02:30|193678.2|193553.2|193670.9|193545.9|193678.2|193553.2|193670.9|193545.9|3
1728010960000|2024-10-04 03:02:40|193671.4|193546.4|193671.4|193546.4|193671.4|193546.4|193671.4|193546.4|1
1728010970000|2024-10-04 03:02:50|193674.6|193549.6|193681.2|193556.2|193681.2|193556.2|193674.6|193549.6|3
1728010980000|2024-10-04 03:03:00|193677|193552|193677|193552|193677|193552|193677|193552|1
1728010990000|2024-10-04 03:03:10|193676.8|193551.8|193676.8|193551.8|193676.8|193551.8|193676.8|193551.8|1
1728011010000|2024-10-04 03:03:30|193657.1|193532.1|193657.1|193532.1|193657.1|193532.1|193657.1|193532.1|1
1728011020000|2024-10-04 03:03:40|193656.3|193531.3|193647|193522|193672|193547|193643.1|193518.1|14
1728011030000|2024-10-04 03:03:50|193647.9|193522.9|193643.9|193518.9|193647.9|193522.9|193643.9|193518.9|4
1728011040000|2024-10-04 03:04:00|193644.5|193519.5|193649.1|193524.1|193649.5|193524.5|193644.5|193519.5|4
1728011050000|2024-10-04 03:04:10|193649.5|193524.5|193648.8|193523.8|193649.5|193524.5|193648.8|193523.8|5
1728011060000|2024-10-04 03:04:20|193649.2|193524.2|193666.5|193541.5|193670.2|193545.2|193648.9|193523.9|18
1728011070000|2024-10-04 03:04:30|193669.5|193544.5|193661.7|193536.7|193669.5|193544.5|193659.5|193534.5|10
1728011080000|2024-10-04 03:04:40|193660.8|193535.8|193660.8|193535.8|193660.8|193535.8|193660.8|193535.8|1
1728011090000|2024-10-04 03:04:50|193661.2|193536.2|193661.2|193536.2|193661.2|193536.2|193661.2|193536.2|1
1728011100000|2024-10-04 03:05:00|193667.3|193542.3|193662.1|193537.1|193670.4|193545.4|193662.1|193537.1|8
1728011110000|2024-10-04 03:05:10|193661.7|193536.7|193661.7|193536.7|193661.7|193536.7|193661.7|193536.7|1
1728011120000|2024-10-04 03:05:20|193661|193536|193661|193536|193661|193536|193661|193536|1
1728011140000|2024-10-04 03:05:40|193651|193526|193653|193528|193653|193528|193651|193526|2
1728011150000|2024-10-04 03:05:50|193650.4|193525.4|193650.4|193525.4|193650.4|193525.4|193650.4|193525.4|1
1728011160000|2024-10-04 03:06:00|193661.3|193536.3|193654.9|193529.9|193661.3|193536.3|193651.2|193526.2|5
1728011170000|2024-10-04 03:06:10|193654.6|193529.6|193654.6|193529.6|193654.6|193529.6|193654.6|193529.6|1
1728011180000|2024-10-04 03:06:20|193655.1|193530.1|193671|193546|193672.6|193547.6|193655.1|193530.1|4
1728011190000|2024-10-04 03:06:30|193677.6|193552.6|193684.8|193559.8|193691.3|193566.3|193674.1|193549.1|6
1728011200000|2024-10-04 03:06:40|193691.3|193566.3|193682.3|193557.3|193691.3|193566.3|193682.3|193557.3|10
1728011210000|2024-10-04 03:06:50|193690.5|193565.5|193685.7|193560.7|193693|193568|193683.5|193558.5|6
1728011220000|2024-10-04 03:07:00|193681.6|193556.6|193673.9|193548.9|193691.9|193566.9|193671.5|193546.5|9
1728011230000|2024-10-04 03:07:10|193681.7|193556.7|193674.7|193549.7|193681.7|193556.7|193674.7|193549.7|2
1728011240000|2024-10-04 03:07:20|193650.2|193525.2|193654.5|193529.5|193665|193540|193650.2|193525.2|17
1728011250000|2024-10-04 03:07:30|193651|193526|193653.4|193528.4|193653.4|193528.4|193651|193526|3
1728011260000|2024-10-04 03:07:40|193654.1|193529.1|193653.6|193528.6|193658.7|193533.7|193653.6|193528.6|3
1728011270000|2024-10-04 03:07:50|193652.9|193527.9|193661.7|193536.7|193661.7|193536.7|193652.9|193527.9|3
1728011280000|2024-10-04 03:08:00|193654.4|193529.4|193658.2|193533.2|193658.2|193533.2|193654.4|193529.4|2
1728011290000|2024-10-04 03:08:10|193653.1|193528.1|193659.6|193534.6|193662.6|193537.6|193653.1|193528.1|4
1728011300000|2024-10-04 03:08:20|193659.5|193534.5|193659.5|193534.5|193659.5|193534.5|193659.5|193534.5|1
1728011310000|2024-10-04 03:08:30|193653.4|193528.4|193663.3|193538.3|193663.3|193538.3|193653.4|193528.4|4
1728011320000|2024-10-04 03:08:40|193659.8|193534.8|193654.6|193529.6|193659.9|193534.9|193654.6|193529.6|6
1728011330000|2024-10-04 03:08:50|193659.2|193534.2|193656.6|193531.6|193659.7|193534.7|193653.8|193528.8|6
1728011340000|2024-10-04 03:09:00|193660.1|193535.1|193654.1|193529.1|193660.2|193535.2|193654.1|193529.1|3
1728011350000|2024-10-04 03:09:10|193661.8|193536.8|193655.3|193530.3|193661.8|193536.8|193655.3|193530.3|2
1728011370000|2024-10-04 03:09:30|193659.1|193534.1|193655.4|193530.4|193659.1|193534.1|193655.4|193530.4|2
1728011380000|2024-10-04 03:09:40|193659.1|193534.1|193652.2|193527.2|193659.6|193534.6|193652.2|193527.2|7
1728011400000|2024-10-04 03:10:00|193658.7|193533.7|193660|193535|193664|193539|193653.8|193528.8|6
1728011420000|2024-10-04 03:10:20|193654.3|193529.3|193651.1|193526.1|193654.3|193529.3|193651.1|193526.1|2
1728011440000|2024-10-04 03:10:40|193657.2|193532.2|193657.7|193532.7|193657.7|193532.7|193653.6|193528.6|3
1728011450000|2024-10-04 03:10:50|193648.4|193523.4|193648.4|193523.4|193648.4|193523.4|193648.4|193523.4|1
1728011460000|2024-10-04 03:11:00|193662|193537|193645.1|193520.1|193662|193537|193645.1|193520.1|6
1728011470000|2024-10-04 03:11:10|193651|193526|193660.4|193535.4|193663.6|193538.6|193651|193526|9
1728011480000|2024-10-04 03:11:20|193654.2|193529.2|193653.2|193528.2|193660.1|193535.1|193650.9|193525.9|4
1728011490000|2024-10-04 03:11:30|193653|193528|193660.5|193535.5|193661.3|193536.3|193653|193528|6
1728011500000|2024-10-04 03:11:40|193654.1|193529.1|193636.5|193511.5|193654.1|193529.1|193635.5|193510.5|6
1728011510000|2024-10-04 03:11:50|193639.8|193514.8|193638.6|193513.6|193639.8|193514.8|193635.1|193510.1|9
1728011520000|2024-10-04 03:12:00|193638.2|193513.2|193661|193536|193661|193536|193638.2|193513.2|16
1728011530000|2024-10-04 03:12:10|193651.3|193526.3|193657.4|193532.4|193667.8|193542.8|193651.3|193526.3|16
1728011540000|2024-10-04 03:12:20|193665.4|193540.4|193663.9|193538.9|193665.4|193540.4|193653.2|193528.2|11
1728011550000|2024-10-04 03:12:30|193658.7|193533.7|193664.9|193539.9|193665.4|193540.4|193657|193532|17
1728011560000|2024-10-04 03:12:40|193657.7|193532.7|193661.6|193536.6|193665.5|193540.5|193657.7|193532.7|12
1728011570000|2024-10-04 03:12:50|193656.5|193531.5|193656.5|193531.5|193656.5|193531.5|193656.5|193531.5|1
1728011580000|2024-10-04 03:13:00|193661.9|193536.9|193661.9|193536.9|193661.9|193536.9|193661.9|193536.9|1
1728011590000|2024-10-04 03:13:10|193658.5|193533.5|193663.7|193538.7|193663.7|193538.7|193658.5|193533.5|3
1728011600000|2024-10-04 03:13:20|193662.6|193537.6|193664.9|193539.9|193664.9|193539.9|193657.3|193532.3|6
1728011620000|2024-10-04 03:13:40|193663.9|193538.9|193656.7|193531.7|193664.9|193539.9|193656.7|193531.7|4
1728011630000|2024-10-04 03:13:50|193661.7|193536.7|193661.6|193536.6|193665.8|193540.8|193654.4|193529.4|11
1728011640000|2024-10-04 03:14:00|193656.9|193531.9|193661.5|193536.5|193661.7|193536.7|193656.9|193531.9|6
1728011670000|2024-10-04 03:14:30|193665.1|193540.1|193661.8|193536.8|193665.1|193540.1|193661.7|193536.7|3
1728011680000|2024-10-04 03:14:40|193662.8|193537.8|193662.8|193537.8|193662.8|193537.8|193662.8|193537.8|1
1728011690000|2024-10-04 03:14:50|193663.6|193538.6|193666.6|193541.6|193666.6|193541.6|193663.6|193538.6|2
1728011700000|2024-10-04 03:15:00|193667.8|193542.8|193693.9|193568.9|193703.8|193578.8|193667.8|193542.8|9
1728011710000|2024-10-04 03:15:10|193700.7|193575.7|193696.4|193571.4|193700.7|193575.7|193691.7|193566.7|7
1728011720000|2024-10-04 03:15:20|193700.6|193575.6|193693.4|193568.4|193700.9|193575.9|193691.7|193566.7|27
1728011730000|2024-10-04 03:15:30|193697.7|193572.7|193693.7|193568.7|193699.7|193574.7|193691.3|193566.3|20
1728011740000|2024-10-04 03:15:40|193696.7|193571.7|193693.8|193568.8|193696.7|193571.7|193693.8|193568.8|2
1728011750000|2024-10-04 03:15:50|193697.8|193572.8|193697.8|193572.8|193697.8|193572.8|193697.8|193572.8|1
1728011760000|2024-10-04 03:16:00|193699.3|193574.3|193684.9|193559.9|193702.3|193577.3|193680.4|193555.4|8
1728011770000|2024-10-04 03:16:10|193689.4|193564.4|193685.2|193560.2|193690.6|193565.6|193685.2|193560.2|3
1728011790000|2024-10-04 03:16:30|193691.5|193566.5|193693.1|193568.1|193693.1|193568.1|193684.3|193559.3|10
1728011800000|2024-10-04 03:16:40|193688.3|193563.3|193689.9|193564.9|193693.5|193568.5|193688.3|193563.3|3
1728011810000|2024-10-04 03:16:50|193688.1|193563.1|193689.4|193564.4|193689.4|193564.4|193684.2|193559.2|4
1728011820000|2024-10-04 03:17:00|193693.5|193568.5|193688.5|193563.5|193693.5|193568.5|193687.9|193562.9|5
1728011830000|2024-10-04 03:17:10|193692.9|193567.9|193687.4|193562.4|193692.9|193567.9|193687.4|193562.4|2
1728011840000|2024-10-04 03:17:20|193684.1|193559.1|193684|193559|193689.4|193564.4|193682.2|193557.2|4
1728011850000|2024-10-04 03:17:30|193685.1|193560.1|193691.7|193566.7|193693.9|193568.9|193685.1|193560.1|16
1728011860000|2024-10-04 03:17:40|193693.7|193568.7|193692.1|193567.1|193693.9|193568.9|193687.3|193562.3|14
1728011870000|2024-10-04 03:17:50|193692.9|193567.9|193690.3|193565.3|193695.4|193570.4|193687.2|193562.2|13
1728011880000|2024-10-04 03:18:00|193685.8|193560.8|193685.2|193560.2|193687.4|193562.4|193685.2|193560.2|3
1728011890000|2024-10-04 03:18:10|193685.9|193560.9|193685.3|193560.3|193685.9|193560.9|193685.3|193560.3|2
1728011900000|2024-10-04 03:18:20|193688.3|193563.3|193702.3|193577.3|193711|193586|193688.3|193563.3|5
1728011940000|2024-10-04 03:19:00|193708.4|193583.4|193708.4|193583.4|193708.4|193583.4|193708.4|193583.4|1
1728011950000|2024-10-04 03:19:10|193708.7|193583.7|193722.3|193597.3|193731.7|193606.7|193708.7|193583.7|5
1728011980000|2024-10-04 03:19:40|193719|193594|193719|193594|193719.2|193594.2|193719|193594|3
1728011990000|2024-10-04 03:19:50|193719.2|193594.2|193719|193594|193719.2|193594.2|193719|193594|2
1728012020000|2024-10-04 03:20:20|193718.1|193593.1|193716.5|193591.5|193718.1|193593.1|193707.1|193582.1|4
1728012040000|2024-10-04 03:20:40|193716.2|193591.2|193717|193592|193717|193592|193714.6|193589.6|3
1728012070000|2024-10-04 03:21:10|193712.7|193587.7|193711.3|193586.3|193712.7|193587.7|193710.5|193585.5|3
1728012080000|2024-10-04 03:21:20|193715.8|193590.8|193710.6|193585.6|193717.8|193592.8|193707.1|193582.1|8
1728012110000|2024-10-04 03:21:50|193711.2|193586.2|193715.9|193590.9|193717.1|193592.1|193711.2|193586.2|3
1728012120000|2024-10-04 03:22:00|193717.4|193592.4|193713.8|193588.8|193749.7|193624.7|193713.8|193588.8|11
1728012130000|2024-10-04 03:22:10|193714.8|193589.8|193713|193588|193716.2|193591.2|193713|193588|6
1728012140000|2024-10-04 03:22:20|193711.6|193586.6|193711.6|193586.6|193711.6|193586.6|193711.6|193586.6|1
1728012150000|2024-10-04 03:22:30|193707.4|193582.4|193703.5|193578.5|193710.4|193585.4|193699|193574|5
1728012170000|2024-10-04 03:22:50|193697|193572|193679.2|193554.2|193697|193572|193675.3|193550.3|6
1728012180000|2024-10-04 03:23:00|193681.9|193556.9|193689.1|193564.1|193692.3|193567.3|193681.9|193556.9|6
1728012190000|2024-10-04 03:23:10|193692.1|193567.1|193679.4|193554.4|193692.3|193567.3|193679.4|193554.4|7
1728012200000|2024-10-04 03:23:20|193681.4|193556.4|193681.4|193556.4|193681.4|193556.4|193681.4|193556.4|1
1728012210000|2024-10-04 03:23:30|193678.5|193553.5|193678.5|193553.5|193678.5|193553.5|193678.5|193553.5|1
1728012230000|2024-10-04 03:23:50|193672.6|193547.6|193680.5|193555.5|193683.6|193558.6|193672.3|193547.3|6
1728012240000|2024-10-04 03:24:00|193689.5|193564.5|193690.8|193565.8|193697.4|193572.4|193689.5|193564.5|8
1728012250000|2024-10-04 03:24:10|193694.3|193569.3|193695.6|193570.6|193699.8|193574.8|193691.1|193566.1|9
1728012260000|2024-10-04 03:24:20|193688.9|193563.9|193692|193567|193696.9|193571.9|193688.9|193563.9|8
1728012270000|2024-10-04 03:24:30|193695.6|193570.6|193692.1|193567.1|193695.6|193570.6|193692.1|193567.1|2
1728012290000|2024-10-04 03:24:50|193689.9|193564.9|193689.2|193564.2|193694.7|193569.7|193689.2|193564.2|6
1728012300000|2024-10-04 03:25:00|193691|193566|193691.7|193566.7|193695.3|193570.3|193691|193566|3
1728012320000|2024-10-04 03:25:20|193691.8|193566.8|193691.8|193566.8|193691.8|193566.8|193691.8|193566.8|1
1728012330000|2024-10-04 03:25:30|193691.7|193566.7|193691.7|193566.7|193691.7|193566.7|193691.7|193566.7|1
1728012360000|2024-10-04 03:26:00|193694.7|193569.7|193694.7|193569.7|193694.7|193569.7|193694.7|193569.7|1
1728012370000|2024-10-04 03:26:10|193690.5|193565.5|193690.5|193565.5|193690.5|193565.5|193690.5|193565.5|1
1728012390000|2024-10-04 03:26:30|193690.8|193565.8|193690.9|193565.9|193694.7|193569.7|193690.8|193565.8|3
1728012420000|2024-10-04 03:27:00|193692.3|193567.3|193692.3|193567.3|193692.3|193567.3|193692.3|193567.3|1
1728012430000|2024-10-04 03:27:10|193695.1|193570.1|193691.5|193566.5|193695.1|193570.1|193691.5|193566.5|2
1728012440000|2024-10-04 03:27:20|193694.9|193569.9|193695.6|193570.6|193695.6|193570.6|193692|193567|4
1728012450000|2024-10-04 03:27:30|193692.1|193567.1|193696.3|193571.3|193696.3|193571.3|193692.1|193567.1|3
1728012460000|2024-10-04 03:27:40|193696.4|193571.4|193693|193568|193696.4|193571.4|193693|193568|2
1728012470000|2024-10-04 03:27:50|193696.2|193571.2|193692.2|193567.2|193696.2|193571.2|193692.2|193567.2|4
1728012480000|2024-10-04 03:28:00|193696.6|193571.6|193720|193595|193731.9|193606.9|193696.6|193571.6|6
1728012500000|2024-10-04 03:28:20|193723.3|193598.3|193733.6|193608.6|193733.6|193608.6|193718|193593|10
1728012520000|2024-10-04 03:28:40|193728.7|193603.7|193733.2|193608.2|193733.2|193608.2|193728.7|193603.7|2
1728012530000|2024-10-04 03:28:50|193728.6|193603.6|193732.9|193607.9|193733.4|193608.4|193727.4|193602.4|6
1728012540000|2024-10-04 03:29:00|193736.4|193611.4|193737|193612|193738.3|193613.3|193733.8|193608.8|5
1728012550000|2024-10-04 03:29:10|193733.3|193608.3|193733.3|193608.3|193733.3|193608.3|193733.3|193608.3|1
1728012560000|2024-10-04 03:29:20|193732|193607|193726.5|193601.5|193732|193607|193726.5|193601.5|2
1728012570000|2024-10-04 03:29:30|193728.1|193603.1|193734.6|193609.6|193734.6|193609.6|193728.1|193603.1|2
1728012580000|2024-10-04 03:29:40|193730.7|193605.7|193735.5|193610.5|193735.5|193610.5|193729.1|193604.1|4
1728012590000|2024-10-04 03:29:50|193729.2|193604.2|193729.2|193604.2|193729.2|193604.2|193729.2|193604.2|1
1728012600000|2024-10-04 03:30:00|193727.4|193602.4|193726.9|193601.9|193730.1|193605.1|193725.7|193600.7|5
1728012620000|2024-10-04 03:30:20|193725.8|193600.8|193726.6|193601.6|193726.6|193601.6|193720.7|193595.7|5
1728012640000|2024-10-04 03:30:40|193730.7|193605.7|193730.5|193605.5|193730.7|193605.7|193726.9|193601.9|5
1728012650000|2024-10-04 03:30:50|193732.1|193607.1|193735.5|193610.5|193735.5|193610.5|193732.1|193607.1|2
1728012670000|2024-10-04 03:31:10|193736|193611|193735.5|193610.5|193736|193611|193731.1|193606.1|5
1728012680000|2024-10-04 03:31:20|193732.1|193607.1|193735.9|193610.9|193735.9|193610.9|193732.1|193607.1|2
1728012710000|2024-10-04 03:31:50|193734.9|193609.9|193734.9|193609.9|193734.9|193609.9|193734.9|193609.9|1
1728012720000|2024-10-04 03:32:00|193734.1|193609.1|193734.5|193609.5|193734.5|193609.5|193730.1|193605.1|4
1728012740000|2024-10-04 03:32:20|193730.1|193605.1|193733.5|193608.5|193733.5|193608.5|193730.1|193605.1|2
1728012770000|2024-10-04 03:32:50|193731.9|193606.9|193731.9|193606.9|193731.9|193606.9|193731.9|193606.9|1
1728012780000|2024-10-04 03:33:00|193734.4|193609.4|193738|193613|193738|193613|193734.4|193609.4|2
1728012790000|2024-10-04 03:33:10|193738.1|193613.1|193738.1|193613.1|193738.1|193613.1|193738.1|193613.1|1
1728012800000|2024-10-04 03:33:20|193741.6|193616.6|193746.2|193621.2|193751.4|193626.4|193731.1|193606.1|6
1728012810000|2024-10-04 03:33:30|193748.7|193623.7|193753.1|193628.1|193753.2|193628.2|193747.4|193622.4|6
1728012830000|2024-10-04 03:33:50|193749|193624|193742|193617|193749|193624|193742|193617|3
1728012860000|2024-10-04 03:34:20|193743.6|193618.6|193744.9|193619.9|193753.8|193628.8|193743.6|193618.6|9
1728012870000|2024-10-04 03:34:30|193741.5|193616.5|193741.5|193616.5|193741.5|193616.5|193741.5|193616.5|1
1728012890000|2024-10-04 03:34:50|193748|193623|193743.2|193618.2|193748|193623|193743.2|193618.2|2
1728012900000|2024-10-04 03:35:00|193748|193623|193752.4|193627.4|193760.6|193635.6|193748|193623|8
1728012910000|2024-10-04 03:35:10|193747.9|193622.9|193743|193618|193754.8|193629.8|193743|193618|5
1728012920000|2024-10-04 03:35:20|193738.2|193613.2|193731.1|193606.1|193738.2|193613.2|193727.8|193602.8|3
1728012930000|2024-10-04 03:35:30|193726.5|193601.5|193727.2|193602.2|193727.2|193602.2|193722.6|193597.6|3
1728012940000|2024-10-04 03:35:40|193730|193605|193731.5|193606.5|193731.5|193606.5|193730|193605|2
1728012950000|2024-10-04 03:35:50|193735.8|193610.8|193732.4|193607.4|193735.8|193610.8|193732.4|193607.4|2
1728012960000|2024-10-04 03:36:00|193729.5|193604.5|193729.3|193604.3|193729.5|193604.5|193729.3|193604.3|2
1728012970000|2024-10-04 03:36:10|193729.1|193604.1|193732.8|193607.8|193732.8|193607.8|193729.1|193604.1|2
1728012980000|2024-10-04 03:36:20|193728.1|193603.1|193733.5|193608.5|193733.5|193608.5|193728.1|193603.1|3
1728012990000|2024-10-04 03:36:30|193729.6|193604.6|193711.6|193586.6|193729.6|193604.6|193711.6|193586.6|3
1728013020000|2024-10-04 03:37:00|193714.5|193589.5|193704.5|193579.5|193714.5|193589.5|193704.5|193579.5|3
1728013030000|2024-10-04 03:37:10|193704.8|193579.8|193704.8|193579.8|193704.8|193579.8|193704.8|193579.8|1
1728013040000|2024-10-04 03:37:20|193702.4|193577.4|193708.2|193583.2|193708.2|193583.2|193702.4|193577.4|2
1728013070000|2024-10-04 03:37:50|193707.1|193582.1|193708.5|193583.5|193708.5|193583.5|193707.1|193582.1|2
1728013080000|2024-10-04 03:38:00|193703.1|193578.1|193703.1|193578.1|193703.1|193578.1|193703.1|193578.1|1
1728013090000|2024-10-04 03:38:10|193705.2|193580.2|193696.7|193571.7|193705.2|193580.2|193695.5|193570.5|3
1728013100000|2024-10-04 03:38:20|193693.7|193568.7|193673.8|193548.8|193693.7|193568.7|193673.8|193548.8|5
1728013110000|2024-10-04 03:38:30|193676.3|193551.3|193672.3|193547.3|193682.5|193557.5|193672.3|193547.3|4
1728013120000|2024-10-04 03:38:40|193675|193550|193677.6|193552.6|193682.4|193557.4|193675|193550|9
1728013130000|2024-10-04 03:38:50|193682.7|193557.7|193671.3|193546.3|193682.7|193557.7|193671.3|193546.3|7
1728013140000|2024-10-04 03:39:00|193674.6|193549.6|193669.4|193544.4|193674.6|193549.6|193669.4|193544.4|2
1728013150000|2024-10-04 03:39:10|193671.2|193546.2|193679.1|193554.1|193684.3|193559.3|193671.2|193546.2|4
1728013160000|2024-10-04 03:39:20|193676.9|193551.9|193676.9|193551.9|193676.9|193551.9|193676.9|193551.9|1
1728013170000|2024-10-04 03:39:30|193681|193556|193670.9|193545.9|193681|193556|193670.9|193545.9|4
1728013200000|2024-10-04 03:40:00|193674.4|193549.4|193690.4|193565.4|193700.9|193575.9|193669.7|193544.7|9
1728013210000|2024-10-04 03:40:10|193684.3|193559.3|193684.2|193559.2|193690.3|193565.3|193684.2|193559.2|13
1728013220000|2024-10-04 03:40:20|193687.7|193562.7|193686.8|193561.8|193691.2|193566.2|193686.8|193561.8|8
1728013230000|2024-10-04 03:40:30|193691.1|193566.1|193686.9|193561.9|193703.5|193578.5|193686.9|193561.9|13
1728013240000|2024-10-04 03:40:40|193690.3|193565.3|193690.7|193565.7|193690.7|193565.7|193685.5|193560.5|7
1728013250000|2024-10-04 03:40:50|193689.3|193564.3|193688.2|193563.2|193693.3|193568.3|193685.2|193560.2|12
1728013260000|2024-10-04 03:41:00|193692.7|193567.7|193704.4|193579.4|193704.4|193579.4|193688|193563|4
1728013270000|2024-10-04 03:41:10|193699.4|193574.4|193701|193576|193706.3|193581.3|193689|193564|13
1728013280000|2024-10-04 03:41:20|193706.6|193581.6|193701.4|193576.4|193706.6|193581.6|193701.4|193576.4|2
1728013290000|2024-10-04 03:41:30|193695.7|193570.7|193717.2|193592.2|193723.8|193598.8|193695.7|193570.7|12
1728013300000|2024-10-04 03:41:40|193715.2|193590.2|193712.6|193587.6|193715.9|193590.9|193712.6|193587.6|5
1728013310000|2024-10-04 03:41:50|193714.7|193589.7|193717.3|193592.3|193717.3|193592.3|193713.6|193588.6|6
1728013330000|2024-10-04 03:42:10|193718.8|193593.8|193715.2|193590.2|193718.8|193593.8|193715.2|193590.2|5
1728013340000|2024-10-04 03:42:20|193712.9|193587.9|193711.6|193586.6|193717.2|193592.2|193700.3|193575.3|10
1728013350000|2024-10-04 03:42:30|193717.4|193592.4|193716.5|193591.5|193720|193595|193713.7|193588.7|5
1728013360000|2024-10-04 03:42:40|193714.3|193589.3|193714.3|193589.3|193714.3|193589.3|193714.3|193589.3|1
1728013370000|2024-10-04 03:42:50|193717.1|193592.1|193717.1|193592.1|193717.1|193592.1|193717.1|193592.1|1
1728013380000|2024-10-04 03:43:00|193715.3|193590.3|193715.3|193590.3|193715.3|193590.3|193715.3|193590.3|1
1728013390000|2024-10-04 03:43:10|193721|193596|193722|193597|193722|193597|193717.8|193592.8|3
1728013400000|2024-10-04 03:43:20|193722.8|193597.8|193735.9|193610.9|193736.1|193611.1|193722.8|193597.8|8
1728013410000|2024-10-04 03:43:30|193734.1|193609.1|193727.9|193602.9|193737.8|193612.8|193720.4|193595.4|10
1728013420000|2024-10-04 03:43:40|193723|193598|193720.7|193595.7|193729.6|193604.6|193717.8|193592.8|10
1728013430000|2024-10-04 03:43:50|193725.3|193600.3|193723.7|193598.7|193727|193602|193723.1|193598.1|4
1728013440000|2024-10-04 03:44:00|193724.2|193599.2|193724.2|193599.2|193724.2|193599.2|193724.2|193599.2|1
1728013460000|2024-10-04 03:44:20|193726.4|193601.4|193733.8|193608.8|193737.7|193612.7|193726.4|193601.4|10
1728013470000|2024-10-04 03:44:30|193732.4|193607.4|193722.1|193597.1|193733.9|193608.9|193722.1|193597.1|6
1728013480000|2024-10-04 03:44:40|193728.2|193603.2|193723|193598|193728.2|193603.2|193723|193598|2
1728013500000|2024-10-04 03:45:00|193721.9|193596.9|193719|193594|193736.1|193611.1|193713|193588|7
1728013510000|2024-10-04 03:45:10|193713.8|193588.8|193696.6|193571.6|193713.8|193588.8|193696.6|193571.6|4
1728013520000|2024-10-04 03:45:20|193695|193570|193695|193570|193695|193570|193695|193570|1
1728013530000|2024-10-04 03:45:30|193691.1|193566.1|193691.1|193566.1|193691.1|193566.1|193691.1|193566.1|1
1728013550000|2024-10-04 03:45:50|193694.4|193569.4|193694.4|193569.4|193694.4|193569.4|193694.4|193569.4|1
1728013560000|2024-10-04 03:46:00|193695.6|193570.6|193695.6|193570.6|193695.6|193570.6|193695.6|193570.6|1
1728013590000|2024-10-04 03:46:30|193690.4|193565.4|193690.4|193565.4|193690.4|193565.4|193690.4|193565.4|1
1728013610000|2024-10-04 03:46:50|193697|193572|193697|193572|193697|193572|193697|193572|1
1728013660000|2024-10-04 03:47:40|193690.4|193565.4|193697.4|193572.4|193697.4|193572.4|193690.4|193565.4|2
1728013670000|2024-10-04 03:47:50|193706.4|193581.4|193697|193572|193706.4|193581.4|193697|193572|3
1728013700000|2024-10-04 03:48:20|193695.8|193570.8|193689.3|193564.3|193695.8|193570.8|193689.3|193564.3|2
1728013710000|2024-10-04 03:48:30|193684.3|193559.3|193681.3|193556.3|193692.6|193567.6|193681.3|193556.3|6
1728013720000|2024-10-04 03:48:40|193678|193553|193678|193553|193678|193553|193678|193553|1
1728013730000|2024-10-04 03:48:50|193674.1|193549.1|193662.1|193537.1|193674.1|193549.1|193657.7|193532.7|8
1728013740000|2024-10-04 03:49:00|193665.5|193540.5|193659.7|193534.7|193665.5|193540.5|193659.7|193534.7|7
1728013750000|2024-10-04 03:49:10|193663.1|193538.1|193655.9|193530.9|193663.5|193538.5|193655.9|193530.9|7
1728013770000|2024-10-04 03:49:30|193656.2|193531.2|193653.3|193528.3|193656.2|193531.2|193653.3|193528.3|3
1728013780000|2024-10-04 03:49:40|193650.1|193525.1|193645.1|193520.1|193650.1|193525.1|193645.1|193520.1|2
1728013790000|2024-10-04 03:49:50|193648.5|193523.5|193645.8|193520.8|193649.3|193524.3|193645.8|193520.8|3
1728013800000|2024-10-04 03:50:00|193649.3|193524.3|193642.8|193517.8|193649.3|193524.3|193642.8|193517.8|3
1728013810000|2024-10-04 03:50:10|193640.1|193515.1|193645.1|193520.1|193645.1|193520.1|193640.1|193515.1|2
1728013820000|2024-10-04 03:50:20|193642|193517|193642|193517|193642|193517|193642|193517|1
1728013830000|2024-10-04 03:50:30|193645.9|193520.9|193642.3|193517.3|193645.9|193520.9|193642.3|193517.3|2
1728013840000|2024-10-04 03:50:40|193638.1|193513.1|193632.9|193507.9|193638.1|193513.1|193631.6|193506.6|4
1728013870000|2024-10-04 03:51:10|193628.2|193503.2|193628.2|193503.2|193628.2|193503.2|193628.2|193503.2|1
1728013890000|2024-10-04 03:51:30|193633.5|193508.5|193633.5|193508.5|193633.5|193508.5|193633.5|193508.5|1
1728013910000|2024-10-04 03:51:50|193637.7|193512.7|193637.7|193512.7|193637.7|193512.7|193637.7|193512.7|1
1728013920000|2024-10-04 03:52:00|193634.9|193509.9|193637.7|193512.7|193637.7|193512.7|193634.5|193509.5|6
1728013930000|2024-10-04 03:52:10|193634.5|193509.5|193632.4|193507.4|193637.7|193512.7|193632.4|193507.4|4
1728013950000|2024-10-04 03:52:30|193629.5|193504.5|193632.6|193507.6|193634.3|193509.3|193629.5|193504.5|4
1728013970000|2024-10-04 03:52:50|193628.3|193503.3|193633.5|193508.5|193633.5|193508.5|193628.3|193503.3|2
1728013980000|2024-10-04 03:53:00|193630|193505|193621.9|193496.9|193634|193509|193621.9|193496.9|11
1728013990000|2024-10-04 03:53:10|193619.8|193494.8|193619.8|193494.8|193619.8|193494.8|193619.8|193494.8|1
1728014030000|2024-10-04 03:53:50|193619.6|193494.6|193619.6|193494.6|193619.6|193494.6|193619.6|193494.6|1
1728014040000|2024-10-04 03:54:00|193625.4|193500.4|193624.9|193499.9|193625.4|193500.4|193624.9|193499.9|2
1728014060000|2024-10-04 03:54:20|193626.7|193501.7|193624.9|193499.9|193626.7|193501.7|193624.9|193499.9|2
1728014070000|2024-10-04 03:54:30|193619.6|193494.6|193619.6|193494.6|193619.6|193494.6|193619.6|193494.6|1
1728014090000|2024-10-04 03:54:50|193632.1|193507.1|193617.3|193492.3|193632.1|193507.1|193617.3|193492.3|3
1728014100000|2024-10-04 03:55:00|193621.7|193496.7|193627.8|193502.8|193632.4|193507.4|193621.7|193496.7|4
1728014130000|2024-10-04 03:55:30|193621|193496|193621|193496|193621|193496|193621|193496|1
1728014140000|2024-10-04 03:55:40|193633.3|193508.3|193660.6|193535.6|193664.1|193539.1|193633.3|193508.3|9
1728014150000|2024-10-04 03:55:50|193659.3|193534.3|193664.1|193539.1|193664.5|193539.5|193658.7|193533.7|13
1728014160000|2024-10-04 03:56:00|193663|193538|193652.6|193527.6|193663|193538|193652.6|193527.6|2
1728014170000|2024-10-04 03:56:10|193651.9|193526.9|193651.9|193526.9|193651.9|193526.9|193651.9|193526.9|1
1728014180000|2024-10-04 03:56:20|193655.8|193530.8|193662.8|193537.8|193662.8|193537.8|193655.8|193530.8|4
1728014200000|2024-10-04 03:56:40|193659.3|193534.3|193658.4|193533.4|193661.5|193536.5|193658.1|193533.1|4
1728014210000|2024-10-04 03:56:50|193656.8|193531.8|193662.4|193537.4|193662.4|193537.4|193654.7|193529.7|13
1728014230000|2024-10-04 03:57:10|193659.4|193534.4|193661.3|193536.3|193661.3|193536.3|193658.6|193533.6|4
1728014240000|2024-10-04 03:57:20|193658.4|193533.4|193661.2|193536.2|193661.2|193536.2|193656.3|193531.3|3
1728014250000|2024-10-04 03:57:30|193657.9|193532.9|193650.1|193525.1|193657.9|193532.9|193650.1|193525.1|2
1728014260000|2024-10-04 03:57:40|193654.4|193529.4|193660|193535|193660.3|193535.3|193654.4|193529.4|12
1728014270000|2024-10-04 03:57:50|193660.6|193535.6|193649.4|193524.4|193662.6|193537.6|193649.4|193524.4|5
1728014290000|2024-10-04 03:58:10|193654.8|193529.8|193656.3|193531.3|193656.3|193531.3|193654.8|193529.8|2
1728014300000|2024-10-04 03:58:20|193657.4|193532.4|193657.4|193532.4|193657.4|193532.4|193657.4|193532.4|1
1728014320000|2024-10-04 03:58:40|193650.6|193525.6|193639.3|193514.3|193650.6|193525.6|193636|193511|5
1728014330000|2024-10-04 03:58:50|193643|193518|193639.9|193514.9|193643|193518|193638.9|193513.9|3
1728014340000|2024-10-04 03:59:00|193640.2|193515.2|193640.5|193515.5|193648.4|193523.4|193640.2|193515.2|7
1728014380000|2024-10-04 03:59:40|193635.2|193510.2|193635.2|193510.2|193635.2|193510.2|193635.2|193510.2|1
1728014400000|2024-10-04 04:00:00|193639.9|193514.9|193639.9|193514.9|193639.9|193514.9|193639.9|193514.9|1
1728014410000|2024-10-04 04:00:10|193644.1|193519.1|193645.6|193520.6|193649.4|193524.4|193644.1|193519.1|4
1728014420000|2024-10-04 04:00:20|193644.4|193519.4|193644.4|193519.4|193644.4|193519.4|193644.4|193519.4|1
1728014440000|2024-10-04 04:00:40|193648.2|193523.2|193645.9|193520.9|193650.2|193525.2|193645.9|193520.9|3
1728014460000|2024-10-04 04:01:00|193643.6|193518.6|193643.6|193518.6|193643.6|193518.6|193643.6|193518.6|1
1728014480000|2024-10-04 04:01:20|193639.8|193514.8|193639.8|193514.8|193639.8|193514.8|193639.8|193514.8|1
1728014500000|2024-10-04 04:01:40|193643.4|193518.4|193643.4|193518.4|193643.4|193518.4|193643.4|193518.4|1
1728014530000|2024-10-04 04:02:10|193639.8|193514.8|193635.9|193510.9|193639.8|193514.8|193635.9|193510.9|2
1728014550000|2024-10-04 04:02:30|193640|193515|193640|193515|193640|193515|193640|193515|1
1728014560000|2024-10-04 04:02:40|193639.7|193514.7|193639.7|193514.7|193639.7|193514.7|193639.7|193514.7|1
1728014580000|2024-10-04 04:03:00|193642.9|193517.9|193646.8|193521.8|193646.8|193521.8|193642.9|193517.9|2
1728014600000|2024-10-04 04:03:20|193643.5|193518.5|193640.5|193515.5|193643.5|193518.5|193640.5|193515.5|2
1728014620000|2024-10-04 04:03:40|193632.9|193507.9|193622.4|193497.4|193632.9|193507.9|193620.8|193495.8|3
1728014630000|2024-10-04 04:03:50|193621|193496|193621|193496|193621|193496|193621|193496|1
1728014660000|2024-10-04 04:04:20|193618.3|193493.3|193618.3|193493.3|193618.3|193493.3|193618.3|193493.3|1
1728014680000|2024-10-04 04:04:40|193621.5|193496.5|193621.5|193496.5|193621.5|193496.5|193621.5|193496.5|1
1728014710000|2024-10-04 04:05:10|193617.7|193492.7|193610.3|193485.3|193617.7|193492.7|193606.1|193481.1|3
1728014720000|2024-10-04 04:05:20|193622|193497|193616.2|193491.2|193622|193497|193616.2|193491.2|2
1728014750000|2024-10-04 04:05:50|193615.2|193490.2|193615.2|193490.2|193615.2|193490.2|193615.2|193490.2|1
1728014770000|2024-10-04 04:06:10|193616.1|193491.1|193616.1|193491.1|193616.1|193491.1|193616.1|193491.1|1
1728014780000|2024-10-04 04:06:20|193621.7|193496.7|193615.3|193490.3|193621.7|193496.7|193615.3|193490.3|2
1728014820000|2024-10-04 04:07:00|193615.2|193490.2|193615.8|193490.8|193615.8|193490.8|193615.2|193490.2|2
1728014830000|2024-10-04 04:07:10|193612|193487|193618.2|193493.2|193618.5|193493.5|193612|193487|3
1728014840000|2024-10-04 04:07:20|193619.4|193494.4|193619.8|193494.8|193621.9|193496.9|193619.4|193494.4|3
1728014850000|2024-10-04 04:07:30|193622.2|193497.2|193620.6|193495.6|193623.8|193498.8|193620.6|193495.6|3
1728014880000|2024-10-04 04:08:00|193617.5|193492.5|193617.5|193492.5|193617.5|193492.5|193617.5|193492.5|1
1728014910000|2024-10-04 04:08:30|193620.3|193495.3|193620.3|193495.3|193620.3|193495.3|193620.3|193495.3|1
1728014930000|2024-10-04 04:08:50|193619.1|193494.1|193622.8|193497.8|193626.7|193501.7|193619.1|193494.1|3
1728014940000|2024-10-04 04:09:00|193625|193500|193626.6|193501.6|193626.6|193501.6|193621.4|193496.4|9
1728014950000|2024-10-04 04:09:10|193622.9|193497.9|193623.1|193498.1|193627|193502|193622.5|193497.5|10
1728014960000|2024-10-04 04:09:20|193626.9|193501.9|193622.3|193497.3|193626.9|193501.9|193622.3|193497.3|2
1728014970000|2024-10-04 04:09:30|193626.9|193501.9|193627.3|193502.3|193627.3|193502.3|193622.3|193497.3|5
1728014980000|2024-10-04 04:09:40|193623.3|193498.3|193623.4|193498.4|193627.4|193502.4|193623.1|193498.1|5
1728014990000|2024-10-04 04:09:50|193627.1|193502.1|193626.7|193501.7|193627.1|193502.1|193622.3|193497.3|18
1728015000000|2024-10-04 04:10:00|193626.6|193501.6|193624.8|193499.8|193626.6|193501.6|193620.3|193495.3|15
1728015010000|2024-10-04 04:10:10|193620.8|193495.8|193624.1|193499.1|193624.8|193499.8|193620.4|193495.4|11
1728015020000|2024-10-04 04:10:20|193620.5|193495.5|193621.8|193496.8|193626|193501|193620.5|193495.5|3
1728015030000|2024-10-04 04:10:30|193625.5|193500.5|193621.3|193496.3|193625.5|193500.5|193621.3|193496.3|2
1728015060000|2024-10-04 04:11:00|193617.2|193492.2|193617.2|193492.2|193617.2|193492.2|193617.2|193492.2|1
1728015090000|2024-10-04 04:11:30|193622.5|193497.5|193622.5|193497.5|193622.5|193497.5|193622.5|193497.5|1
1728015100000|2024-10-04 04:11:40|193623.5|193498.5|193623.5|193498.5|193623.5|193498.5|193622.7|193497.7|3
1728015120000|2024-10-04 04:12:00|193620|193495|193620|193495|193620|193495|193620|193495|1
1728015140000|2024-10-04 04:12:20|193621.9|193496.9|193621.9|193496.9|193621.9|193496.9|193621.9|193496.9|1
1728015170000|2024-10-04 04:12:50|193620|193495|193620|193495|193620|193495|193620|193495|1
1728015200000|2024-10-04 04:13:20|193621.6|193496.6|193621.6|193496.6|193621.6|193496.6|193621.6|193496.6|1
1728015210000|2024-10-04 04:13:30|193615.4|193490.4|193615.4|193490.4|193615.4|193490.4|193615.4|193490.4|1
1728015220000|2024-10-04 04:13:40|193616.1|193491.1|193614.5|193489.5|193618.8|193493.8|193614.2|193489.2|6
1728015230000|2024-10-04 04:13:50|193613.9|193488.9|193614.6|193489.6|193618|193493|193613.9|193488.9|4
1728015240000|2024-10-04 04:14:00|193613.9|193488.9|193601.4|193476.4|193613.9|193488.9|193601.4|193476.4|4
1728015250000|2024-10-04 04:14:10|193598.9|193473.9|193597.6|193472.6|193598.9|193473.9|193597.6|193472.6|2
1728015270000|2024-10-04 04:14:30|193603.6|193478.6|193603.6|193478.6|193603.6|193478.6|193603.6|193478.6|1
1728015280000|2024-10-04 04:14:40|193608.9|193483.9|193605.7|193480.7|193611.3|193486.3|193605.7|193480.7|4
1728015290000|2024-10-04 04:14:50|193609.2|193484.2|193609.2|193484.2|193609.2|193484.2|193609.2|193484.2|1
1728015300000|2024-10-04 04:15:00|193612.2|193487.2|193614.8|193489.8|193614.8|193489.8|193612.2|193487.2|2
1728015330000|2024-10-04 04:15:30|193611.3|193486.3|193611.3|193486.3|193611.3|193486.3|193611.3|193486.3|1
1728015350000|2024-10-04 04:15:50|193612.3|193487.3|193612.3|193487.3|193612.3|193487.3|193612.3|193487.3|1
1728015390000|2024-10-04 04:16:30|193611.3|193486.3|193612.4|193487.4|193612.4|193487.4|193611.3|193486.3|2
1728015400000|2024-10-04 04:16:40|193613.5|193488.5|193613.5|193488.5|193613.5|193488.5|193613.5|193488.5|1
1728015420000|2024-10-04 04:17:00|193613.7|193488.7|193613.7|193488.7|193613.7|193488.7|193613.7|193488.7|1
1728015440000|2024-10-04 04:17:20|193606.4|193481.4|193606.9|193481.9|193606.9|193481.9|193599.2|193474.2|5
1728015450000|2024-10-04 04:17:30|193602.2|193477.2|193607.8|193482.8|193607.8|193482.8|193600.2|193475.2|4
1728015460000|2024-10-04 04:17:40|193603.1|193478.1|193599.9|193474.9|193603.1|193478.1|193599.9|193474.9|2
1728015470000|2024-10-04 04:17:50|193603.3|193478.3|193606.2|193481.2|193606.2|193481.2|193596.9|193471.9|3
1728015490000|2024-10-04 04:18:10|193608.3|193483.3|193608.3|193483.3|193608.3|193483.3|193608.3|193483.3|1
1728015510000|2024-10-04 04:18:30|193602.7|193477.7|193608.3|193483.3|193608.3|193483.3|193600.9|193475.9|5
1728015520000|2024-10-04 04:18:40|193603|193478|193595.7|193470.7|193604.1|193479.1|193595.7|193470.7|4
1728015540000|2024-10-04 04:19:00|193606.5|193481.5|193609.4|193484.4|193609.4|193484.4|193606.5|193481.5|2
1728015550000|2024-10-04 04:19:10|193610.4|193485.4|193610.4|193485.4|193610.4|193485.4|193610.4|193485.4|1
1728015570000|2024-10-04 04:19:30|193606.5|193481.5|193604.3|193479.3|193606.5|193481.5|193604.3|193479.3|2
1728015580000|2024-10-04 04:19:40|193606.5|193481.5|193597.1|193472.1|193606.5|193481.5|193597.1|193472.1|2
1728015590000|2024-10-04 04:19:50|193601.9|193476.9|193599.2|193474.2|193601.9|193476.9|193599.2|193474.2|2
1728015600000|2024-10-04 04:20:00|193597|193472|193607|193482|193607|193482|193597|193472|2
1728015630000|2024-10-04 04:20:30|193611.9|193486.9|193612.3|193487.3|193612.3|193487.3|193611.2|193486.2|3
1728015660000|2024-10-04 04:21:00|193611.6|193486.6|193611.6|193486.6|193611.6|193486.6|193611.6|193486.6|1
1728015680000|2024-10-04 04:21:20|193610.9|193485.9|193610.9|193485.9|193610.9|193485.9|193610.9|193485.9|1
1728015700000|2024-10-04 04:21:40|193610.2|193485.2|193610.2|193485.2|193610.2|193485.2|193610.2|193485.2|1
1728015710000|2024-10-04 04:21:50|193611.9|193486.9|193611.9|193486.9|193611.9|193486.9|193611.9|193486.9|1
1728015720000|2024-10-04 04:22:00|193608.4|193483.4|193610.3|193485.3|193612.3|193487.3|193608.4|193483.4|3
1728015740000|2024-10-04 04:22:20|193605.5|193480.5|193605.5|193480.5|193605.5|193480.5|193605.5|193480.5|1
1728015750000|2024-10-04 04:22:30|193610.7|193485.7|193610.7|193485.7|193610.7|193485.7|193610.7|193485.7|1
1728015770000|2024-10-04 04:22:50|193609.7|193484.7|193609.7|193484.7|193609.7|193484.7|193609.7|193484.7|1
1728015780000|2024-10-04 04:23:00|193610.9|193485.9|193597.3|193472.3|193610.9|193485.9|193579.2|193454.2|9
1728015790000|2024-10-04 04:23:10|193597.9|193472.9|193597.9|193472.9|193597.9|193472.9|193597.9|193472.9|1
1728015800000|2024-10-04 04:23:20|193597.2|193472.2|193597.5|193472.5|193602.3|193477.3|193595.4|193470.4|4
1728015820000|2024-10-04 04:23:40|193598.2|193473.2|193598.2|193473.2|193598.2|193473.2|193598.2|193473.2|1
1728015830000|2024-10-04 04:23:50|193585.1|193460.1|193585.1|193460.1|193585.1|193460.1|193585.1|193460.1|1
1728015840000|2024-10-04 04:24:00|193582.8|193457.8|193595.4|193470.4|193595.4|193470.4|193582.8|193457.8|2
1728015850000|2024-10-04 04:24:10|193596.1|193471.1|193595.2|193470.2|193598.3|193473.3|193594.2|193469.2|6
1728015860000|2024-10-04 04:24:20|193598.3|193473.3|193597.4|193472.4|193598.3|193473.3|193591.3|193466.3|12
1728015870000|2024-10-04 04:24:30|193600.9|193475.9|193597.6|193472.6|193601.2|193476.2|193594.7|193469.7|8
1728015880000|2024-10-04 04:24:40|193593.7|193468.7|193595.8|193470.8|193600.2|193475.2|193593.7|193468.7|3
1728015890000|2024-10-04 04:24:50|193600.3|193475.3|193596.2|193471.2|193600.3|193475.3|193596.2|193471.2|2
1728015920000|2024-10-04 04:25:20|193600.3|193475.3|193585|193460|193600.3|193475.3|193576.5|193451.5|9
1728015940000|2024-10-04 04:25:40|193586.5|193461.5|193586.5|193461.5|193586.5|193461.5|193586.5|193461.5|1
1728015950000|2024-10-04 04:25:50|193581.2|193456.2|193586.9|193461.9|193587.9|193462.9|193581.2|193456.2|5
1728015960000|2024-10-04 04:26:00|193582.4|193457.4|193580.3|193455.3|193582.4|193457.4|193580.3|193455.3|2
1728016000000|2024-10-04 04:26:40|193576.8|193451.8|193575.5|193450.5|193577.3|193452.3|193575.5|193450.5|3
1728016010000|2024-10-04 04:26:50|193571.5|193446.5|193571.5|193446.5|193571.5|193446.5|193571.5|193446.5|1
1728016020000|2024-10-04 04:27:00|193564.4|193439.4|193553.3|193428.3|193564.4|193439.4|193553.3|193428.3|3
1728016050000|2024-10-04 04:27:30|193545.4|193420.4|193545.4|193420.4|193545.4|193420.4|193545.4|193420.4|1
1728016080000|2024-10-04 04:28:00|193554.2|193429.2|193550.3|193425.3|193554.9|193429.9|193550.3|193425.3|4
1728016090000|2024-10-04 04:28:10|193515.6|193390.6|193517.4|193392.4|193520.1|193395.1|193513|193388|6
1728016120000|2024-10-04 04:28:40|193509.1|193384.1|193509.1|193384.1|193509.1|193384.1|193509.1|193384.1|1
1728016140000|2024-10-04 04:29:00|193513|193388|193525.9|193400.9|193525.9|193400.9|193513|193388|2
1728016160000|2024-10-04 04:29:20|193529.1|193404.1|193528.9|193403.9|193533|193408|193528.9|193403.9|3
1728016180000|2024-10-04 04:29:40|193532.7|193407.7|193532.7|193407.7|193532.7|193407.7|193532.7|193407.7|1
1728016190000|2024-10-04 04:29:50|193528|193403|193528.9|193403.9|193540.7|193415.7|193528|193403|6
1728016200000|2024-10-04 04:30:00|193530.1|193405.1|193530.2|193405.2|193537.2|193412.2|193530.1|193405.1|5
1728016230000|2024-10-04 04:30:30|193526.3|193401.3|193528.3|193403.3|193534.9|193409.9|193526.3|193401.3|5
1728016240000|2024-10-04 04:30:40|193533.9|193408.9|193530.6|193405.6|193534.1|193409.1|193529.3|193404.3|4
1728016250000|2024-10-04 04:30:50|193528.5|193403.5|193519.9|193394.9|193528.5|193403.5|193519.9|193394.9|2
1728016260000|2024-10-04 04:31:00|193521.7|193396.7|193521.7|193396.7|193521.7|193396.7|193521.7|193396.7|1
1728016290000|2024-10-04 04:31:30|193512.4|193387.4|193512.4|193387.4|193512.4|193387.4|193512.4|193387.4|1
1728016310000|2024-10-04 04:31:50|193521.7|193396.7|193521.7|193396.7|193521.7|193396.7|193521.7|193396.7|1
1728016330000|2024-10-04 04:32:10|193522.7|193397.7|193522.7|193397.7|193522.7|193397.7|193522.7|193397.7|1
1728016350000|2024-10-04 04:32:30|193514.4|193389.4|193522|193397|193526.4|193401.4|193510.8|193385.8|4
1728016380000|2024-10-04 04:33:00|193518.9|193393.9|193518.9|193393.9|193518.9|193393.9|193518.9|193393.9|1
1728016390000|2024-10-04 04:33:10|193510.7|193385.7|193510.7|193385.7|193510.7|193385.7|193510.7|193385.7|1
1728016410000|2024-10-04 04:33:30|193512.8|193387.8|193520.2|193395.2|193520.2|193395.2|193512.8|193387.8|2
1728016420000|2024-10-04 04:33:40|193516.1|193391.1|193511.3|193386.3|193516.1|193391.1|193506.8|193381.8|7
1728016450000|2024-10-04 04:34:10|193507.7|193382.7|193507.7|193382.7|193507.7|193382.7|193507.7|193382.7|1
1728016480000|2024-10-04 04:34:40|193513.5|193388.5|193513.5|193388.5|193513.5|193388.5|193513.5|193388.5|1
1728016500000|2024-10-04 04:35:00|193512.2|193387.2|193513.6|193388.6|193513.6|193388.6|193512.2|193387.2|2
1728016510000|2024-10-04 04:35:10|193507.8|193382.8|193507.8|193382.8|193507.8|193382.8|193507.8|193382.8|1
1728016530000|2024-10-04 04:35:30|193513.4|193388.4|193513.4|193388.4|193513.4|193388.4|193513.4|193388.4|1
1728016550000|2024-10-04 04:35:50|193517.5|193392.5|193520.1|193395.1|193524.1|193399.1|193517.5|193392.5|5
1728016590000|2024-10-04 04:36:30|193514.5|193389.5|193512.5|193387.5|193514.5|193389.5|193505.7|193380.7|3
1728016600000|2024-10-04 04:36:40|193513.6|193388.6|193511|193386|193513.6|193388.6|193511|193386|2
1728016610000|2024-10-04 04:36:50|193512.1|193387.1|193512.1|193387.1|193512.1|193387.1|193512.1|193387.1|1
1728016620000|2024-10-04 04:37:00|193514.9|193389.9|193511.5|193386.5|193515.5|193390.5|193510.3|193385.3|5
1728016630000|2024-10-04 04:37:10|193514.8|193389.8|193503.5|193378.5|193514.8|193389.8|193503.5|193378.5|3
1728016640000|2024-10-04 04:37:20|193506.8|193381.8|193506.5|193381.5|193506.8|193381.8|193506.5|193381.5|2
1728016650000|2024-10-04 04:37:30|193503.3|193378.3|193503.3|193378.3|193503.3|193378.3|193503.3|193378.3|1
1728016660000|2024-10-04 04:37:40|193505.2|193380.2|193522.9|193397.9|193527.1|193402.1|193505.2|193380.2|4
1728016690000|2024-10-04 04:38:10|193530.3|193405.3|193546.9|193421.9|193551.6|193426.6|193529.7|193404.7|19
1728016700000|2024-10-04 04:38:20|193548.6|193423.6|193542|193417|193548.6|193423.6|193542|193417|16
1728016710000|2024-10-04 04:38:30|193541.9|193416.9|193525.2|193400.2|193541.9|193416.9|193521.1|193396.1|6
1728016720000|2024-10-04 04:38:40|193524|193399|193519.6|193394.6|193524|193399|193519.6|193394.6|2
1728016730000|2024-10-04 04:38:50|193515.6|193390.6|193506.6|193381.6|193515.6|193390.6|193506.6|193381.6|2
1728016760000|2024-10-04 04:39:20|193504.3|193379.3|193504.3|193379.3|193504.3|193379.3|193504.3|193379.3|1
1728016780000|2024-10-04 04:39:40|193509|193384|193509|193384|193509|193384|193509|193384|1
1728016790000|2024-10-04 04:39:50|193503.8|193378.8|193508.6|193383.6|193509.1|193384.1|193503.8|193378.8|4
1728016800000|2024-10-04 04:40:00|193503.9|193378.9|193508.9|193383.9|193509.2|193384.2|193503.7|193378.7|9
1728016810000|2024-10-04 04:40:10|193503.5|193378.5|193509|193384|193509|193384|193503.5|193378.5|2
1728016820000|2024-10-04 04:40:20|193510.2|193385.2|193515.6|193390.6|193519.5|193394.5|193510.2|193385.2|5
1728016840000|2024-10-04 04:40:40|193516.4|193391.4|193516.4|193391.4|193516.4|193391.4|193516.4|193391.4|1
1728016850000|2024-10-04 04:40:50|193508.5|193383.5|193508.5|193383.5|193508.5|193383.5|193508.5|193383.5|1
1728016860000|2024-10-04 04:41:00|193528.2|193403.2|193530.7|193405.7|193532.5|193407.5|193528.2|193403.2|6
1728016870000|2024-10-04 04:41:10|193530.5|193405.5|193545|193420|193547.6|193422.6|193530.5|193405.5|5
1728016880000|2024-10-04 04:41:20|193548.6|193423.6|193548.7|193423.7|193550.4|193425.4|193543.6|193418.6|12
1728016890000|2024-10-04 04:41:30|193550|193425|193522.2|193397.2|193550|193425|193522.2|193397.2|7
1728016910000|2024-10-04 04:41:50|193520.7|193395.7|193507.9|193382.9|193520.7|193395.7|193507.9|193382.9|4
1728016920000|2024-10-04 04:42:00|193509.4|193384.4|193517.3|193392.3|193520|193395|193507.8|193382.8|8
1728016930000|2024-10-04 04:42:10|193521.7|193396.7|193519.6|193394.6|193523.1|193398.1|193519.6|193394.6|3
1728016960000|2024-10-04 04:42:40|193507.6|193382.6|193507.6|193382.6|193507.6|193382.6|193507.6|193382.6|1
1728016970000|2024-10-04 04:42:50|193517.6|193392.6|193517.6|193392.6|193517.6|193392.6|193517.6|193392.6|1
1728016980000|2024-10-04 04:43:00|193521.1|193396.1|193517.8|193392.8|193521.1|193396.1|193517.8|193392.8|2
1728016990000|2024-10-04 04:43:10|193521.4|193396.4|193523.5|193398.5|193526.2|193401.2|193521.4|193396.4|3
1728017000000|2024-10-04 04:43:20|193527.1|193402.1|193527.1|193402.1|193527.1|193402.1|193527.1|193402.1|1
1728017010000|2024-10-04 04:43:30|193524.8|193399.8|193524.8|193399.8|193524.8|193399.8|193524.8|193399.8|1
1728017030000|2024-10-04 04:43:50|193522.6|193397.6|193521.2|193396.2|193522.8|193397.8|193518.7|193393.7|5
1728017040000|2024-10-04 04:44:00|193524.1|193399.1|193524.1|193399.1|193524.1|193399.1|193524.1|193399.1|1
1728017050000|2024-10-04 04:44:10|193527.6|193402.6|193538.6|193413.6|193541.4|193416.4|193527.6|193402.6|6
1728017070000|2024-10-04 04:44:30|193535.7|193410.7|193522.8|193397.8|193535.7|193410.7|193522.8|193397.8|2
1728017100000|2024-10-04 04:45:00|193525.8|193400.8|193530.9|193405.9|193549.3|193424.3|193525.8|193400.8|11
1728017110000|2024-10-04 04:45:10|193534.1|193409.1|193542.2|193417.2|193542.2|193417.2|193528.9|193403.9|8
1728017120000|2024-10-04 04:45:20|193540.6|193415.6|193530.3|193405.3|193546|193421|193530.3|193405.3|7
1728017130000|2024-10-04 04:45:30|193528.9|193403.9|193529.1|193404.1|193531.7|193406.7|193528.9|193403.9|3
1728017140000|2024-10-04 04:45:40|193530.4|193405.4|193525.7|193400.7|193530.4|193405.4|193525.7|193400.7|3
1728017160000|2024-10-04 04:46:00|193516.7|193391.7|193516.7|193391.7|193516.7|193391.7|193516.7|193391.7|1
1728017190000|2024-10-04 04:46:30|193524.7|193399.7|193530.7|193405.7|193530.7|193405.7|193524.7|193399.7|3
1728017200000|2024-10-04 04:46:40|193536.6|193411.6|193530|193405|193536.6|193411.6|193529|193404|5
1728017220000|2024-10-04 04:47:00|193533.1|193408.1|193522.2|193397.2|193535.1|193410.1|193522.2|193397.2|7
1728017230000|2024-10-04 04:47:10|193524.9|193399.9|193530.3|193405.3|193532.5|193407.5|193524.9|193399.9|6
1728017240000|2024-10-04 04:47:20|193529|193404|193530.3|193405.3|193530.3|193405.3|193529|193404|2
1728017260000|2024-10-04 04:47:40|193525.3|193400.3|193525.3|193400.3|193525.3|193400.3|193525.3|193400.3|1
1728017280000|2024-10-04 04:48:00|193538|193413|193534.5|193409.5|193550.5|193425.5|193532.8|193407.8|10
1728017290000|2024-10-04 04:48:10|193539.8|193414.8|193537.6|193412.6|193546.8|193421.8|193537.6|193412.6|13
1728017300000|2024-10-04 04:48:20|193527.9|193402.9|193531.1|193406.1|193531.1|193406.1|193524.9|193399.9|4
1728017310000|2024-10-04 04:48:30|193528.3|193403.3|193528.4|193403.4|193531.8|193406.8|193528.3|193403.3|3
1728017350000|2024-10-04 04:49:10|193521.1|193396.1|193548.2|193423.2|193548.2|193423.2|193521.1|193396.1|11
1728017360000|2024-10-04 04:49:20|193546.4|193421.4|193546.4|193421.4|193546.4|193421.4|193546.4|193421.4|1
1728017370000|2024-10-04 04:49:30|193547.6|193422.6|193546.4|193421.4|193547.6|193422.6|193546.4|193421.4|2
1728017380000|2024-10-04 04:49:40|193547.6|193422.6|193539.9|193414.9|193547.6|193422.6|193539.9|193414.9|2
1728017390000|2024-10-04 04:49:50|193542.4|193417.4|193542.4|193417.4|193542.4|193417.4|193542.4|193417.4|1
1728017400000|2024-10-04 04:50:00|193550.8|193425.8|193559.3|193434.3|193559.3|193434.3|193550.4|193425.4|9
1728017410000|2024-10-04 04:50:10|193554.6|193429.6|193554.5|193429.5|193559.4|193434.4|193554.3|193429.3|7
1728017420000|2024-10-04 04:50:20|193559.4|193434.4|193554.2|193429.2|193559.4|193434.4|193554.2|193429.2|2
1728017430000|2024-10-04 04:50:30|193557.9|193432.9|193552.7|193427.7|193557.9|193432.9|193552.7|193427.7|2
1728017440000|2024-10-04 04:50:40|193545.5|193420.5|193532.9|193407.9|193545.5|193420.5|193532.9|193407.9|3
1728017450000|2024-10-04 04:50:50|193536|193411|193543.4|193418.4|193544.7|193419.7|193536|193411|6
1728017460000|2024-10-04 04:51:00|193542.3|193417.3|193539.7|193414.7|193549|193424|193539.7|193414.7|13
1728017470000|2024-10-04 04:51:10|193542.6|193417.6|193544.7|193419.7|193544.7|193419.7|193539|193414|6
1728017480000|2024-10-04 04:51:20|193545.8|193420.8|193549.2|193424.2|193549.2|193424.2|193541.7|193416.7|7
1728017490000|2024-10-04 04:51:30|193547.5|193422.5|193543.7|193418.7|193550.1|193425.1|193543.7|193418.7|9
1728017500000|2024-10-04 04:51:40|193540.9|193415.9|193543.8|193418.8|193543.8|193418.8|193539.9|193414.9|3
1728017510000|2024-10-04 04:51:50|193540.3|193415.3|193540.3|193415.3|193540.3|193415.3|193540.3|193415.3|1
1728017520000|2024-10-04 04:52:00|193541.3|193416.3|193537|193412|193543.3|193418.3|193537|193412|6
1728017530000|2024-10-04 04:52:10|193540.3|193415.3|193537|193412|193540.3|193415.3|193537|193412|2
1728017540000|2024-10-04 04:52:20|193540.7|193415.7|193540.4|193415.4|193550.6|193425.6|193536.1|193411.1|14
1728017550000|2024-10-04 04:52:30|193541.6|193416.6|193542.7|193417.7|193542.7|193417.7|193541.6|193416.6|2
1728017570000|2024-10-04 04:52:50|193544.6|193419.6|193534.3|193409.3|193546.4|193421.4|193534.3|193409.3|6
1728017580000|2024-10-04 04:53:00|193531.6|193406.6|193548.9|193423.9|193548.9|193423.9|193530.6|193405.6|6
1728017590000|2024-10-04 04:53:10|193552.9|193427.9|193546.8|193421.8|193552.9|193427.9|193542.8|193417.8|13
1728017600000|2024-10-04 04:53:20|193548.1|193423.1|193548.4|193423.4|193548.4|193423.4|193546.6|193421.6|5
1728017610000|2024-10-04 04:53:30|193542.7|193417.7|193536.3|193411.3|193545.6|193420.6|193536.3|193411.3|5
1728017620000|2024-10-04 04:53:40|193534.9|193409.9|193532|193407|193534.9|193409.9|193532|193407|2
1728017630000|2024-10-04 04:53:50|193537.8|193412.8|193538.5|193413.5|193543.4|193418.4|193537.8|193412.8|4
1728017640000|2024-10-04 04:54:00|193538.3|193413.3|193539.9|193414.9|193542.7|193417.7|193538.3|193413.3|4
1728017650000|2024-10-04 04:54:10|193543.2|193418.2|193548|193423|193548|193423|193538.9|193413.9|7
1728017660000|2024-10-04 04:54:20|193544.9|193419.9|193545.5|193420.5|193545.5|193420.5|193543.7|193418.7|4
1728017690000|2024-10-04 04:54:50|193543.7|193418.7|193543.7|193418.7|193543.7|193418.7|193543.7|193418.7|1
1728017700000|2024-10-04 04:55:00|193546.1|193421.1|193546|193421|193548.3|193423.3|193546|193421|3
1728017710000|2024-10-04 04:55:10|193546.7|193421.7|193546.7|193421.7|193546.7|193421.7|193546.7|193421.7|1
1728017740000|2024-10-04 04:55:40|193546|193421|193546|193421|193546|193421|193546|193421|1
1728017760000|2024-10-04 04:56:00|193554.1|193429.1|193546.2|193421.2|193554.1|193429.1|193546.2|193421.2|3
1728017770000|2024-10-04 04:56:10|193549.2|193424.2|193549.2|193424.2|193549.2|193424.2|193549.2|193424.2|1
1728017800000|2024-10-04 04:56:40|193546|193421|193546|193421|193546|193421|193546|193421|1
1728017810000|2024-10-04 04:56:50|193545.6|193420.6|193544.6|193419.6|193545.6|193420.6|193544.6|193419.6|2
1728017820000|2024-10-04 04:57:00|193548|193423|193555.7|193430.7|193561.1|193436.1|193548|193423|7
1728017830000|2024-10-04 04:57:10|193561.4|193436.4|193555.6|193430.6|193562|193437|193555.6|193430.6|4
1728017850000|2024-10-04 04:57:30|193557.8|193432.8|193557.8|193432.8|193557.8|193432.8|193557.8|193432.8|1
1728017860000|2024-10-04 04:57:40|193556.4|193431.4|193553.1|193428.1|193557.5|193432.5|193553|193428|4
1728017870000|2024-10-04 04:57:50|193556.2|193431.2|193556.2|193431.2|193556.2|193431.2|193556.2|193431.2|1
1728017890000|2024-10-04 04:58:10|193557.3|193432.3|193557.3|193432.3|193557.3|193432.3|193557.3|193432.3|1
1728017900000|2024-10-04 04:58:20|193555.5|193430.5|193559.2|193434.2|193559.2|193434.2|193555.5|193430.5|3
1728017920000|2024-10-04 04:58:40|193558.1|193433.1|193558.1|193433.1|193558.1|193433.1|193558.1|193433.1|1
1728017930000|2024-10-04 04:58:50|193559.9|193434.9|193559.9|193434.9|193559.9|193434.9|193559.9|193434.9|1
1728017940000|2024-10-04 04:59:00|193553.8|193428.8|193544.7|193419.7|193553.8|193428.8|193543.9|193418.9|8
1728017970000|2024-10-04 04:59:30|193546.2|193421.2|193546.2|193421.2|193546.2|193421.2|193546.2|193421.2|1
1728017980000|2024-10-04 04:59:40|193552|193427|193552|193427|193552|193427|193552|193427|1
1728017990000|2024-10-04 04:59:50|193547.2|193422.2|193547.2|193422.2|193547.2|193422.2|193547.2|193422.2|1
1728018000000|2024-10-04 05:00:00|193548.3|193423.3|193548.3|193423.3|193548.3|193423.3|193548.3|193423.3|1
1728018010000|2024-10-04 05:00:10|193547.2|193422.2|193547.2|193422.2|193547.2|193422.2|193547.2|193422.2|1
1728018020000|2024-10-04 05:00:20|193552.1|193427.1|193552.1|193427.1|193552.1|193427.1|193552.1|193427.1|1
1728018030000|2024-10-04 05:00:30|193517.6|193392.6|193521.2|193396.2|193524|193399|193517.6|193392.6|3
1728018040000|2024-10-04 05:00:40|193523.8|193398.8|193523.8|193398.8|193523.8|193398.8|193523.8|193398.8|1
1728018050000|2024-10-04 05:00:50|193528.9|193403.9|193529.4|193404.4|193533.2|193408.2|193528.9|193403.9|3
1728018060000|2024-10-04 05:01:00|193531|193406|193535.8|193410.8|193535.8|193410.8|193529.4|193404.4|3
1728018070000|2024-10-04 05:01:10|193540.4|193415.4|193540.4|193415.4|193540.4|193415.4|193540.4|193415.4|1
1728018080000|2024-10-04 05:01:20|193541.1|193416.1|193541.1|193416.1|193541.1|193416.1|193541.1|193416.1|1
1728018100000|2024-10-04 05:01:40|193539.9|193414.9|193539.9|193414.9|193539.9|193414.9|193539.9|193414.9|1
1728018110000|2024-10-04 05:01:50|193538|193413|193538|193413|193538|193413|193538|193413|1
1728018120000|2024-10-04 05:02:00|193536.6|193411.6|193539.5|193414.5|193539.5|193414.5|193536.6|193411.6|2
1728018130000|2024-10-04 05:02:10|193540.5|193415.5|193537.5|193412.5|193540.5|193415.5|193537.5|193412.5|2
1728018140000|2024-10-04 05:02:20|193540.9|193415.9|193540.9|193415.9|193540.9|193415.9|193540.9|193415.9|1
1728018150000|2024-10-04 05:02:30|193537.5|193412.5|193540.6|193415.6|193540.6|193415.6|193537.5|193412.5|2
1728018160000|2024-10-04 05:02:40|193540.7|193415.7|193537.6|193412.6|193540.7|193415.7|193537.6|193412.6|3
1728018170000|2024-10-04 05:02:50|193540.9|193415.9|193540.9|193415.9|193540.9|193415.9|193540.9|193415.9|1
1728018180000|2024-10-04 05:03:00|193539.5|193414.5|193538.1|193413.1|193539.5|193414.5|193536.7|193411.7|3
1728018190000|2024-10-04 05:03:10|193537.1|193412.1|193537.1|193412.1|193537.1|193412.1|193537.1|193412.1|1
1728018210000|2024-10-04 05:03:30|193539.5|193414.5|193539.5|193414.5|193539.5|193414.5|193539.5|193414.5|1
1728018220000|2024-10-04 05:03:40|193531.5|193406.5|193541.9|193416.9|193541.9|193416.9|193531.5|193406.5|2
1728018230000|2024-10-04 05:03:50|193539.1|193414.1|193539.1|193414.1|193539.1|193414.1|193539.1|193414.1|1
1728018240000|2024-10-04 05:04:00|193551.6|193426.6|193540.7|193415.7|193553.2|193428.2|193533.2|193408.2|5
1728018250000|2024-10-04 05:04:10|193538.2|193413.2|193517.9|193392.9|193538.2|193413.2|193498.2|193373.2|8
1728018260000|2024-10-04 05:04:20|193520.7|193395.7|193517.3|193392.3|193520.7|193395.7|193515.7|193390.7|10
1728018270000|2024-10-04 05:04:30|193516.5|193391.5|193516.8|193391.8|193520.8|193395.8|193512.6|193387.6|17
1728018280000|2024-10-04 05:04:40|193516|193391|193517.7|193392.7|193521.6|193396.6|193516|193391|12
1728018290000|2024-10-04 05:04:50|193514.4|193389.4|193518|193393|193521.5|193396.5|193514.2|193389.2|11
1728018300000|2024-10-04 05:05:00|193514.7|193389.7|193517.2|193392.2|193521.5|193396.5|193514.7|193389.7|14
1728018310000|2024-10-04 05:05:10|193513.8|193388.8|193525.1|193400.1|193527.2|193402.2|193513.8|193388.8|8
1728018330000|2024-10-04 05:05:30|193523.6|193398.6|193516.9|193391.9|193523.6|193398.6|193513.6|193388.6|13
1728018340000|2024-10-04 05:05:40|193517|193392|193525|193400|193525|193400|193514.7|193389.7|11
1728018350000|2024-10-04 05:05:50|193522.6|193397.6|193524.1|193399.1|193527.6|193402.6|193522.6|193397.6|3
1728018360000|2024-10-04 05:06:00|193522.6|193397.6|193513|193388|193522.6|193397.6|193513|193388|6
1728018370000|2024-10-04 05:06:10|193519.2|193394.2|193515.4|193390.4|193521.9|193396.9|193514.4|193389.4|9
1728018380000|2024-10-04 05:06:20|193514.4|193389.4|193518|193393|193522.7|193397.7|193514.4|193389.4|12
1728018390000|2024-10-04 05:06:30|193515.1|193390.1|193516.8|193391.8|193522.3|193397.3|193515.1|193390.1|6
1728018400000|2024-10-04 05:06:40|193522.3|193397.3|193526|193401|193526|193401|193514.1|193389.1|14
1728018430000|2024-10-04 05:07:10|193510.6|193385.6|193524|193399|193524|193399|193510.6|193385.6|2
1728018470000|2024-10-04 05:07:50|193510.6|193385.6|193507.1|193382.1|193510.6|193385.6|193507.1|193382.1|2
1728018480000|2024-10-04 05:08:00|193510.4|193385.4|193510.4|193385.4|193510.4|193385.4|193510.4|193385.4|1
1728018490000|2024-10-04 05:08:10|193524.3|193399.3|193524.3|193399.3|193524.3|193399.3|193524.3|193399.3|1
1728018500000|2024-10-04 05:08:20|193528|193403|193524.8|193399.8|193528|193403|193524.8|193399.8|2
1728018510000|2024-10-04 05:08:30|193523.6|193398.6|193519.2|193394.2|193523.6|193398.6|193516.2|193391.2|3
1728018520000|2024-10-04 05:08:40|193517|193392|193524.4|193399.4|193531.3|193406.3|193517|193392|6
1728018530000|2024-10-04 05:08:50|193520.6|193395.6|193521.1|193396.1|193523.5|193398.5|193518.9|193393.9|5
1728018540000|2024-10-04 05:09:00|193519.8|193394.8|193524.4|193399.4|193524.4|193399.4|193519.8|193394.8|3
1728018550000|2024-10-04 05:09:10|193523.6|193398.6|193523.6|193398.6|193523.6|193398.6|193523.6|193398.6|1
1728018570000|2024-10-04 05:09:30|193520.4|193395.4|193520.4|193395.4|193520.4|193395.4|193520.4|193395.4|1
1728018580000|2024-10-04 05:09:40|193519|193394|193515.6|193390.6|193519|193394|193515.6|193390.6|2
1728018590000|2024-10-04 05:09:50|193516.8|193391.8|193531.5|193406.5|193531.5|193406.5|193512.1|193387.1|25
1728018600000|2024-10-04 05:10:00|193526.1|193401.1|193526.1|193401.1|193526.1|193401.1|193526.1|193401.1|1
1728018610000|2024-10-04 05:10:10|193531.5|193406.5|193528.8|193403.8|193533.6|193408.6|193528.8|193403.8|3
1728018620000|2024-10-04 05:10:20|193529.6|193404.6|193521.5|193396.5|193529.6|193404.6|193521.5|193396.5|3
1728018630000|2024-10-04 05:10:30|193522.1|193397.1|193516.6|193391.6|193524.4|193399.4|193516.6|193391.6|21
1728018640000|2024-10-04 05:10:40|193520.1|193395.1|193517.5|193392.5|193520.8|193395.8|193516.5|193391.5|9
1728018650000|2024-10-04 05:10:50|193515.9|193390.9|193514.6|193389.6|193515.9|193390.9|193512.7|193387.7|3
1728018660000|2024-10-04 05:11:00|193518.5|193393.5|193523.1|193398.1|193524.2|193399.2|193514.1|193389.1|20
1728018670000|2024-10-04 05:11:10|193518.3|193393.3|193523.2|193398.2|193524|193399|193517.4|193392.4|30
1728018680000|2024-10-04 05:11:20|193518.2|193393.2|193518.2|193393.2|193523.5|193398.5|193517.6|193392.6|32
1728018690000|2024-10-04 05:11:30|193517.6|193392.6|193518.3|193393.3|193524.5|193399.5|193517.6|193392.6|34
1728018700000|2024-10-04 05:11:40|193517.9|193392.9|193517.7|193392.7|193524.6|193399.6|193517.7|193392.7|32
1728018710000|2024-10-04 05:11:50|193523|193398|193517.2|193392.2|193524.7|193399.7|193517.2|193392.2|28
1728018720000|2024-10-04 05:12:00|193518.4|193393.4|193526.4|193401.4|193526.4|193401.4|193517.9|193392.9|34
1728018730000|2024-10-04 05:12:10|193524.5|193399.5|193522.1|193397.1|193526.5|193401.5|193518.6|193393.6|35
1728018740000|2024-10-04 05:12:20|193521.1|193396.1|193534.4|193409.4|193536.4|193411.4|193517.8|193392.8|8
1728018750000|2024-10-04 05:12:30|193531.5|193406.5|193531.5|193406.5|193531.5|193406.5|193531.5|193406.5|1
1728018760000|2024-10-04 05:12:40|193535.7|193410.7|193535.7|193410.7|193535.7|193410.7|193535.7|193410.7|1
1728018790000|2024-10-04 05:13:10|193524.7|193399.7|193536.9|193411.9|193538|193413|193524.7|193399.7|4
1728018800000|2024-10-04 05:13:20|193534.8|193409.8|193535.5|193410.5|193538.3|193413.3|193534.8|193409.8|3
1728018810000|2024-10-04 05:13:30|193537.1|193412.1|193535.7|193410.7|193537.1|193412.1|193535.7|193410.7|2
1728018820000|2024-10-04 05:13:40|193529.7|193404.7|193523.7|193398.7|193529.7|193404.7|193523.1|193398.1|4
1728018830000|2024-10-04 05:13:50|193524.6|193399.6|193524.6|193399.6|193524.6|193399.6|193524.6|193399.6|1
1728018860000|2024-10-04 05:14:20|193511.7|193386.7|193511.7|193386.7|193511.7|193386.7|193511.7|193386.7|1
1728018880000|2024-10-04 05:14:40|193524.5|193399.5|193525.2|193400.2|193525.2|193400.2|193524.5|193399.5|2
1728018900000|2024-10-04 05:15:00|193523.6|193398.6|193512.1|193387.1|193523.6|193398.6|193506.7|193381.7|5
1728018910000|2024-10-04 05:15:10|193511.1|193386.1|193509.9|193384.9|193514.4|193389.4|193509.6|193384.6|6
1728018920000|2024-10-04 05:15:20|193509.1|193384.1|193509.1|193384.1|193509.1|193384.1|193509.1|193384.1|1
1728018930000|2024-10-04 05:15:30|193509.9|193384.9|193509.9|193384.9|193509.9|193384.9|193509.2|193384.2|3
1728018940000|2024-10-04 05:15:40|193502.8|193377.8|193502.8|193377.8|193502.8|193377.8|193502.8|193377.8|1
1728018970000|2024-10-04 05:16:10|193512.1|193387.1|193512.1|193387.1|193512.1|193387.1|193512.1|193387.1|1
1728018980000|2024-10-04 05:16:20|193511.1|193386.1|193511.9|193386.9|193511.9|193386.9|193511.1|193386.1|2
1728018990000|2024-10-04 05:16:30|193511|193386|193511|193386|193511|193386|193511|193386|1
1728019000000|2024-10-04 05:16:40|193499.6|193374.6|193497.9|193372.9|193506.9|193381.9|193497.9|193372.9|10
1728019010000|2024-10-04 05:16:50|193504.6|193379.6|193514.5|193389.5|193528.1|193403.1|193504.6|193379.6|17
1728019020000|2024-10-04 05:17:00|193514.2|193389.2|193516.1|193391.1|193520.3|193395.3|193511.8|193386.8|30
1728019030000|2024-10-04 05:17:10|193521.9|193396.9|193507.3|193382.3|193521.9|193396.9|193498.9|193373.9|14
1728019040000|2024-10-04 05:17:20|193500|193375|193506.5|193381.5|193510.1|193385.1|193500|193375|4
1728019050000|2024-10-04 05:17:30|193502.2|193377.2|193506.4|193381.4|193507.8|193382.8|193500.2|193375.2|13
1728019060000|2024-10-04 05:17:40|193511.4|193386.4|193507.8|193382.8|193512.1|193387.1|193502.5|193377.5|13
1728019070000|2024-10-04 05:17:50|193501|193376|193507.3|193382.3|193507.3|193382.3|193501|193376|4
1728019080000|2024-10-04 05:18:00|193500.5|193375.5|193507.8|193382.8|193510.8|193385.8|193500.5|193375.5|10
1728019090000|2024-10-04 05:18:10|193509.3|193384.3|193506.9|193381.9|193512.2|193387.2|193500.6|193375.6|19
1728019100000|2024-10-04 05:18:20|193511.7|193386.7|193510.4|193385.4|193512|193387|193500.3|193375.3|9
1728019110000|2024-10-04 05:18:30|193505.7|193380.7|193506.8|193381.8|193515.8|193390.8|193500.5|193375.5|11
1728019120000|2024-10-04 05:18:40|193511.4|193386.4|193509.4|193384.4|193515.5|193390.5|193509.4|193384.4|7
1728019150000|2024-10-04 05:19:10|193503|193378|193503|193378|193503|193378|193503|193378|1
1728019160000|2024-10-04 05:19:20|193513.8|193388.8|193523.2|193398.2|193523.2|193398.2|193513.8|193388.8|2
1728019170000|2024-10-04 05:19:30|193527.2|193402.2|193521|193396|193527.2|193402.2|193520.5|193395.5|13
1728019180000|2024-10-04 05:19:40|193525.5|193400.5|193520.7|193395.7|193527.2|193402.2|193520.4|193395.4|13
1728019190000|2024-10-04 05:19:50|193525.3|193400.3|193525.6|193400.6|193525.6|193400.6|193519.8|193394.8|7
1728019200000|2024-10-04 05:20:00|193527.5|193402.5|193520.9|193395.9|193530.5|193405.5|193520.9|193395.9|4
1728019220000|2024-10-04 05:20:20|193516.4|193391.4|193512.6|193387.6|193516.4|193391.4|193507.1|193382.1|26
1728019230000|2024-10-04 05:20:30|193517|193392|193513.3|193388.3|193517|193392|193507.5|193382.5|27
1728019240000|2024-10-04 05:20:40|193509.6|193384.6|193510.5|193385.5|193515.5|193390.5|193507|193382|29
1728019250000|2024-10-04 05:20:50|193511.8|193386.8|193510.8|193385.8|193516.5|193391.5|193507|193382|16
1728019260000|2024-10-04 05:21:00|193511.8|193386.8|193514|193389|193514|193389|193504.8|193379.8|26
1728019270000|2024-10-04 05:21:10|193509.8|193384.8|193507.5|193382.5|193512.4|193387.4|193504.6|193379.6|24
1728019280000|2024-10-04 05:21:20|193507.2|193382.2|193508|193383|193511.9|193386.9|193501.9|193376.9|25
1728019290000|2024-10-04 05:21:30|193503.8|193378.8|193505.5|193380.5|193513|193388|193502.7|193377.7|25
1728019300000|2024-10-04 05:21:40|193510.3|193385.3|193508.4|193383.4|193514.9|193389.9|193501.8|193376.8|23
1728019310000|2024-10-04 05:21:50|193508.2|193383.2|193508.5|193383.5|193513.4|193388.4|193503.4|193378.4|35
1728019320000|2024-10-04 05:22:00|193509.9|193384.9|193515.2|193390.2|193516.7|193391.7|193506.7|193381.7|22
1728019330000|2024-10-04 05:22:10|193515.4|193390.4|193509.9|193384.9|193515.4|193390.4|193504.4|193379.4|30
1728019340000|2024-10-04 05:22:20|193514.4|193389.4|193505.9|193380.9|193516.5|193391.5|193505.7|193380.7|33
1728019350000|2024-10-04 05:22:30|193510.3|193385.3|193511.2|193386.2|193515|193390|193503.6|193378.6|31
1728019360000|2024-10-04 05:22:40|193515|193390|193503.3|193378.3|193515.7|193390.7|193503.3|193378.3|28
1728019370000|2024-10-04 05:22:50|193508.9|193383.9|193511.8|193386.8|193511.8|193386.8|193502.2|193377.2|28
1728019380000|2024-10-04 05:23:00|193506.4|193381.4|193508.1|193383.1|193512.7|193387.7|193501.4|193376.4|26
1728019390000|2024-10-04 05:23:10|193503.6|193378.6|193507.7|193382.7|193512.3|193387.3|193500.3|193375.3|31
1728019400000|2024-10-04 05:23:20|193507.3|193382.3|193511.2|193386.2|193511.9|193386.9|193501.7|193376.7|32
1728019410000|2024-10-04 05:23:30|193509|193384|193507.1|193382.1|193512.7|193387.7|193501.3|193376.3|29
1728019420000|2024-10-04 05:23:40|193507.4|193382.4|193507|193382|193510.6|193385.6|193501.4|193376.4|35
1728019430000|2024-10-04 05:23:50|193502.3|193377.3|193507.5|193382.5|193512.1|193387.1|193502|193377|28
1728019440000|2024-10-04 05:24:00|193503.4|193378.4|193506.7|193381.7|193512|193387|193501.1|193376.1|25
1728019450000|2024-10-04 05:24:10|193502.7|193377.7|193506.4|193381.4|193509|193384|193501.6|193376.6|24
1728019460000|2024-10-04 05:24:20|193510.4|193385.4|193505.3|193380.3|193511.2|193386.2|193502|193377|28
1728019470000|2024-10-04 05:24:30|193501.6|193376.6|193510.4|193385.4|193513|193388|193501.6|193376.6|24
1728019480000|2024-10-04 05:24:40|193508.2|193383.2|193508.6|193383.6|193511.8|193386.8|193501.2|193376.2|33
1728019490000|2024-10-04 05:24:50|193504.9|193379.9|193508.5|193383.5|193510.8|193385.8|193503|193378|26
1728019500000|2024-10-04 05:25:00|193512.7|193387.7|193507.5|193382.5|193512.7|193387.7|193502.3|193377.3|25
1728019510000|2024-10-04 05:25:10|193503.3|193378.3|193505.4|193380.4|193511.6|193386.6|193501.6|193376.6|32
1728019520000|2024-10-04 05:25:20|193506.4|193381.4|193508|193383|193512.8|193387.8|193500.1|193375.1|28
1728019530000|2024-10-04 05:25:30|193504.1|193379.1|193511.6|193386.6|193513.2|193388.2|193501.5|193376.5|27
1728019540000|2024-10-04 05:25:40|193507|193382|193508.3|193383.3|193511.8|193386.8|193502.3|193377.3|30
1728019550000|2024-10-04 05:25:50|193508.7|193383.7|193507.6|193382.6|193508.7|193383.7|193503|193378|30
1728019560000|2024-10-04 05:26:00|193508.1|193383.1|193508.1|193383.1|193513.3|193388.3|193500.9|193375.9|21
1728019570000|2024-10-04 05:26:10|193512.4|193387.4|193506|193381|193513.1|193388.1|193505.1|193380.1|15
1728019580000|2024-10-04 05:26:20|193501.8|193376.8|193507.2|193382.2|193513.2|193388.2|193501.8|193376.8|16
1728019590000|2024-10-04 05:26:30|193508.4|193383.4|193520.3|193395.3|193524.7|193399.7|193505.2|193380.2|22
1728019600000|2024-10-04 05:26:40|193524.7|193399.7|193519.9|193394.9|193525.5|193400.5|193519.9|193394.9|16
1728019610000|2024-10-04 05:26:50|193524.7|193399.7|193518.9|193393.9|193525.5|193400.5|193518.8|193393.8|15
1728019620000|2024-10-04 05:27:00|193520|193395|193522.3|193397.3|193525|193400|193516.6|193391.6|14
1728019630000|2024-10-04 05:27:10|193517.3|193392.3|193520.2|193395.2|193522.9|193397.9|193516.3|193391.3|13
1728019640000|2024-10-04 05:27:20|193516.4|193391.4|193519.5|193394.5|193524.2|193399.2|193515.9|193390.9|13
1728019650000|2024-10-04 05:27:30|193524.6|193399.6|193521.5|193396.5|193527.3|193402.3|193519.4|193394.4|8
1728019660000|2024-10-04 05:27:40|193521|193396|193520.9|193395.9|193526.8|193401.8|193520.9|193395.9|3
1728019670000|2024-10-04 05:27:50|193522.7|193397.7|193522.7|193397.7|193522.7|193397.7|193522.7|193397.7|1
1728019680000|2024-10-04 05:28:00|193528.1|193403.1|193522.4|193397.4|193528.1|193403.1|193522.4|193397.4|3
1728019690000|2024-10-04 05:28:10|193522.9|193397.9|193522.3|193397.3|193529.1|193404.1|193522.3|193397.3|3
1728019700000|2024-10-04 05:28:20|193520|193395|193516.9|193391.9|193524.8|193399.8|193514.3|193389.3|8
1728019710000|2024-10-04 05:28:30|193523.4|193398.4|193522|193397|193523.4|193398.4|193516.6|193391.6|8
1728019720000|2024-10-04 05:28:40|193527.3|193402.3|193515.2|193390.2|193527.3|193402.3|193513.4|193388.4|6
1728019730000|2024-10-04 05:28:50|193522|193397|193508.9|193383.9|193524.4|193399.4|193503.4|193378.4|21
1728019740000|2024-10-04 05:29:00|193502.7|193377.7|193504.3|193379.3|193512.4|193387.4|193502.4|193377.4|9
1728019750000|2024-10-04 05:29:10|193508.1|193383.1|193502.7|193377.7|193512.3|193387.3|193502.4|193377.4|15
1728019760000|2024-10-04 05:29:20|193506.9|193381.9|193507.1|193382.1|193507.7|193382.7|193502.7|193377.7|6
1728019770000|2024-10-04 05:29:30|193503.1|193378.1|193505.3|193380.3|193512|193387|193501.4|193376.4|9
1728019800000|2024-10-04 05:30:00|193501.5|193376.5|193501.5|193376.5|193501.5|193376.5|193501.5|193376.5|1
1728019820000|2024-10-04 05:30:20|193507.1|193382.1|193507.1|193382.1|193507.1|193382.1|193507.1|193382.1|1
1728019830000|2024-10-04 05:30:30|193506.9|193381.9|193506.9|193381.9|193506.9|193381.9|193506.9|193381.9|1
1728019850000|2024-10-04 05:30:50|193501.3|193376.3|193505.9|193380.9|193505.9|193380.9|193501.3|193376.3|3
1728019860000|2024-10-04 05:31:00|193505.7|193380.7|193505.7|193380.7|193505.7|193380.7|193505.7|193380.7|1
1728019880000|2024-10-04 05:31:20|193500.6|193375.6|193500.6|193375.6|193500.6|193375.6|193500.6|193375.6|1
1728019910000|2024-10-04 05:31:50|193506.9|193381.9|193506.9|193381.9|193506.9|193381.9|193506.9|193381.9|1
1728019920000|2024-10-04 05:32:00|193500.1|193375.1|193521.6|193396.6|193528|193403|193500.1|193375.1|6
1728019930000|2024-10-04 05:32:10|193529.3|193404.3|193524.5|193399.5|193529.3|193404.3|193524.5|193399.5|2
1728019960000|2024-10-04 05:32:40|193517.6|193392.6|193522.3|193397.3|193528.9|193403.9|193508.8|193383.8|6
1728019970000|2024-10-04 05:32:50|193523.5|193398.5|193523.6|193398.6|193530.1|193405.1|193523.5|193398.5|5
1728019980000|2024-10-04 05:33:00|193530.8|193405.8|193525|193400|193530.8|193405.8|193525|193400|2
1728019990000|2024-10-04 05:33:10|193524.2|193399.2|193524.2|193399.2|193524.2|193399.2|193524.2|193399.2|1
1728020000000|2024-10-04 05:33:20|193521.7|193396.7|193522.3|193397.3|193529.5|193404.5|193521.7|193396.7|6
1728020030000|2024-10-04 05:33:50|193519.8|193394.8|193511.5|193386.5|193521.4|193396.4|193511.5|193386.5|3
1728020040000|2024-10-04 05:34:00|193526.6|193401.6|193521.5|193396.5|193528.1|193403.1|193517|193392|14
1728020060000|2024-10-04 05:34:20|193521.1|193396.1|193523.4|193398.4|193530.5|193405.5|193521.1|193396.1|4
1728020070000|2024-10-04 05:34:30|193521.5|193396.5|193523.4|193398.4|193523.4|193398.4|193521.5|193396.5|2
1728020080000|2024-10-04 05:34:40|193529.1|193404.1|193522.3|193397.3|193529.1|193404.1|193522.3|193397.3|2
1728020090000|2024-10-04 05:34:50|193521.6|193396.6|193519.7|193394.7|193521.6|193396.6|193519.7|193394.7|2
1728020100000|2024-10-04 05:35:00|193527|193402|193523.2|193398.2|193529.5|193404.5|193523.2|193398.2|5
1728020110000|2024-10-04 05:35:10|193523.9|193398.9|193523.7|193398.7|193531.4|193406.4|193523.7|193398.7|5
1728020120000|2024-10-04 05:35:20|193521.3|193396.3|193518|193393|193528.6|193403.6|193518|193393|17
1728020130000|2024-10-04 05:35:30|193523|193398|193520.1|193395.1|193525.4|193400.4|193517.9|193392.9|5
1728020140000|2024-10-04 05:35:40|193526.3|193401.3|193522.4|193397.4|193526.3|193401.3|193520.4|193395.4|4
1728020150000|2024-10-04 05:35:50|193527.5|193402.5|193529.3|193404.3|193529.3|193404.3|193527.5|193402.5|2
1728020170000|2024-10-04 05:36:10|193528.3|193403.3|193528.3|193403.3|193528.3|193403.3|193528.3|193403.3|1
1728020180000|2024-10-04 05:36:20|193524.9|193399.9|193521|193396|193526.2|193401.2|193521|193396|4
1728020190000|2024-10-04 05:36:30|193522|193397|193520.9|193395.9|193522|193397|193520.9|193395.9|2
1728020210000|2024-10-04 05:36:50|193518.3|193393.3|193518.4|193393.4|193518.4|193393.4|193516.2|193391.2|3
1728020230000|2024-10-04 05:37:10|193522.3|193397.3|193522.3|193397.3|193522.3|193397.3|193522.3|193397.3|1
1728020240000|2024-10-04 05:37:20|193521.1|193396.1|193521.1|193396.1|193521.1|193396.1|193521.1|193396.1|1
1728020250000|2024-10-04 05:37:30|193517.6|193392.6|193521.7|193396.7|193521.7|193396.7|193492.1|193367.1|12
1728020260000|2024-10-04 05:37:40|193518.2|193393.2|193533.4|193408.4|193536.9|193411.9|193518.2|193393.2|8
1728020290000|2024-10-04 05:38:10|193531|193406|193531|193406|193531|193406|193531|193406|1
1728020310000|2024-10-04 05:38:30|193537.3|193412.3|193537.7|193412.7|193544.4|193419.4|193537.3|193412.3|4
1728020320000|2024-10-04 05:38:40|193541.6|193416.6|193538.1|193413.1|193541.6|193416.6|193538.1|193413.1|2
1728020330000|2024-10-04 05:38:50|193534.8|193409.8|193538.1|193413.1|193538.1|193413.1|193534.8|193409.8|2
1728020340000|2024-10-04 05:39:00|193537.7|193412.7|193537.7|193412.7|193537.7|193412.7|193537.7|193412.7|1
1728020350000|2024-10-04 05:39:10|193534.4|193409.4|193538.5|193413.5|193538.5|193413.5|193534.4|193409.4|2
1728020360000|2024-10-04 05:39:20|193534.9|193409.9|193534.3|193409.3|193539.6|193414.6|193534.3|193409.3|8
1728020380000|2024-10-04 05:39:40|193536.1|193411.1|193536|193411|193539.6|193414.6|193532.9|193407.9|5
1728020390000|2024-10-04 05:39:50|193535.3|193410.3|193536|193411|193542|193417|193535.3|193410.3|6
1728020400000|2024-10-04 05:40:00|193542.2|193417.2|193537.7|193412.7|193542.2|193417.2|193537.7|193412.7|2
1728020410000|2024-10-04 05:40:10|193541.7|193416.7|193537.3|193412.3|193541.7|193416.7|193537.3|193412.3|2
1728020430000|2024-10-04 05:40:30|193541.4|193416.4|193536.8|193411.8|193541.7|193416.7|193536.8|193411.8|4
1728020440000|2024-10-04 05:40:40|193542|193417|193551.7|193426.7|193555.2|193430.2|193535.1|193410.1|10
1728020470000|2024-10-04 05:41:10|193548.1|193423.1|193515.7|193390.7|193548.1|193423.1|193511.4|193386.4|5
1728020480000|2024-10-04 05:41:20|193519.1|193394.1|193517.7|193392.7|193521.1|193396.1|193515.9|193390.9|11
1728020490000|2024-10-04 05:41:30|193514.1|193389.1|193519.7|193394.7|193519.7|193394.7|193514.1|193389.1|5
1728020500000|2024-10-04 05:41:40|193516.3|193391.3|193517.3|193392.3|193521.5|193396.5|193512.5|193387.5|20
1728020510000|2024-10-04 05:41:50|193521.4|193396.4|193521.3|193396.3|193521.7|193396.7|193514.6|193389.6|27
1728020520000|2024-10-04 05:42:00|193520.9|193395.9|193517.8|193392.8|193522|193397|193517.2|193392.2|28
1728020530000|2024-10-04 05:42:10|193517.5|193392.5|193521.6|193396.6|193521.9|193396.9|193517.5|193392.5|34
1728020540000|2024-10-04 05:42:20|193518.2|193393.2|193528.2|193403.2|193528.2|193403.2|193517.9|193392.9|7
1728020550000|2024-10-04 05:42:30|193524|193399|193524.7|193399.7|193524.8|193399.8|193521.1|193396.1|4
1728020560000|2024-10-04 05:42:40|193524.8|193399.8|193518.3|193393.3|193524.8|193399.8|193518.3|193393.3|27
1728020570000|2024-10-04 05:42:50|193522.5|193397.5|193520.4|193395.4|193522.5|193397.5|193518.4|193393.4|16
1728020580000|2024-10-04 05:43:00|193520.2|193395.2|193520.2|193395.2|193520.2|193395.2|193520.2|193395.2|1
1728020590000|2024-10-04 05:43:10|193520.4|193395.4|193520.3|193395.3|193520.4|193395.4|193520.2|193395.2|3
1728020600000|2024-10-04 05:43:20|193520.4|193395.4|193515.6|193390.6|193520.4|193395.4|193515.1|193390.1|5
1728020610000|2024-10-04 05:43:30|193515.7|193390.7|193520.3|193395.3|193524.2|193399.2|193515.7|193390.7|8
1728020620000|2024-10-04 05:43:40|193520.2|193395.2|193519.9|193394.9|193520.3|193395.3|193519.9|193394.9|3
1728020630000|2024-10-04 05:43:50|193520.3|193395.3|193524.6|193399.6|193525.7|193400.7|193520.2|193395.2|7
1728020640000|2024-10-04 05:44:00|193521.3|193396.3|193524.4|193399.4|193524.6|193399.6|193521|193396|5
1728020650000|2024-10-04 05:44:10|193524.2|193399.2|193520.3|193395.3|193524.2|193399.2|193520.3|193395.3|2
1728020660000|2024-10-04 05:44:20|193519.8|193394.8|193520|193395|193520|193395|193519.8|193394.8|2
1728020690000|2024-10-04 05:44:50|193514.9|193389.9|193514.6|193389.6|193514.9|193389.9|193514.6|193389.6|2
1728020700000|2024-10-04 05:45:00|193520.7|193395.7|193520.9|193395.9|193520.9|193395.9|193520.7|193395.7|2
1728020710000|2024-10-04 05:45:10|193520.6|193395.6|193520.6|193395.6|193520.6|193395.6|193520.6|193395.6|1
1728020720000|2024-10-04 05:45:20|193520.4|193395.4|193521.6|193396.6|193521.6|193396.6|193520.4|193395.4|2
1728020730000|2024-10-04 05:45:30|193516.4|193391.4|193516.4|193391.4|193516.4|193391.4|193516.4|193391.4|1
1728020740000|2024-10-04 05:45:40|193521.2|193396.2|193531|193406|193531.7|193406.7|193521.2|193396.2|4
1728020750000|2024-10-04 05:45:50|193531.1|193406.1|193522.6|193397.6|193531.1|193406.1|193522.6|193397.6|3
1728020760000|2024-10-04 05:46:00|193522.9|193397.9|193522.9|193397.9|193522.9|193397.9|193522.9|193397.9|1
1728020770000|2024-10-04 05:46:10|193522.7|193397.7|193522.7|193397.7|193522.7|193397.7|193522.7|193397.7|1
1728020780000|2024-10-04 05:46:20|193522.9|193397.9|193522.9|193397.9|193522.9|193397.9|193522.9|193397.9|1
1728020790000|2024-10-04 05:46:30|193518.8|193393.8|193505.8|193380.8|193518.9|193393.9|193502.4|193377.4|4
1728020800000|2024-10-04 05:46:40|193502.1|193377.1|193505|193380|193505.6|193380.6|193501|193376|10
1728020810000|2024-10-04 05:46:50|193501.5|193376.5|193507.4|193382.4|193508|193383|193501.5|193376.5|12
1728020820000|2024-10-04 05:47:00|193502.6|193377.6|193508.1|193383.1|193508.4|193383.4|193502|193377|22
1728020830000|2024-10-04 05:47:10|193503.8|193378.8|193508.3|193383.3|193509|193384|193503.2|193378.2|19
1728020840000|2024-10-04 05:47:20|193503.2|193378.2|193507.8|193382.8|193511.5|193386.5|193503.2|193378.2|17
1728020850000|2024-10-04 05:47:30|193502.7|193377.7|193510.2|193385.2|193510.2|193385.2|193491.2|193366.2|17
1728020860000|2024-10-04 05:47:40|193505.4|193380.4|193505.9|193380.9|193512|193387|193503.5|193378.5|9
1728020870000|2024-10-04 05:47:50|193507.2|193382.2|193505.7|193380.7|193507.8|193382.8|193501.8|193376.8|9
1728020880000|2024-10-04 05:48:00|193500.9|193375.9|193506.7|193381.7|193509.5|193384.5|193500.8|193375.8|14
1728020890000|2024-10-04 05:48:10|193501.6|193376.6|193507.8|193382.8|193508.8|193383.8|193501.6|193376.6|6
1728020900000|2024-10-04 05:48:20|193504.6|193379.6|193506.5|193381.5|193509.3|193384.3|193502.1|193377.1|12
1728020910000|2024-10-04 05:48:30|193501.1|193376.1|193501.3|193376.3|193506|193381|193500.5|193375.5|14
1728020920000|2024-10-04 05:48:40|193504.6|193379.6|193501.8|193376.8|193507.9|193382.9|193501|193376|7
1728020930000|2024-10-04 05:48:50|193505.8|193380.8|193502.1|193377.1|193505.8|193380.8|193502.1|193377.1|2
1728020940000|2024-10-04 05:49:00|193506.1|193381.1|193503.7|193378.7|193506.1|193381.1|193499.3|193374.3|5
1728020950000|2024-10-04 05:49:10|193499.8|193374.8|193504.4|193379.4|193504.4|193379.4|193499.6|193374.6|11
1728020960000|2024-10-04 05:49:20|193504.1|193379.1|193501|193376|193504.8|193379.8|193500.1|193375.1|9
1728020970000|2024-10-04 05:49:30|193500.9|193375.9|193503.6|193378.6|193504.2|193379.2|193499.4|193374.4|10
1728020980000|2024-10-04 05:49:40|193499.6|193374.6|193502.8|193377.8|193503.3|193378.3|193498.9|193373.9|7
1728020990000|2024-10-04 05:49:50|193499.2|193374.2|193506.2|193381.2|193506.2|193381.2|193499.2|193374.2|4
1728021000000|2024-10-04 05:50:00|193502.9|193377.9|193501.5|193376.5|193509.6|193384.6|193501.5|193376.5|8
1728021010000|2024-10-04 05:50:10|193501|193376|193501.2|193376.2|193501.2|193376.2|193497.9|193372.9|5
1728021020000|2024-10-04 05:50:20|193498.2|193373.2|193498.5|193373.5|193501.8|193376.8|193498.2|193373.2|5
1728021030000|2024-10-04 05:50:30|193501.5|193376.5|193501.3|193376.3|193501.5|193376.5|193498.3|193373.3|4
1728021040000|2024-10-04 05:50:40|193498.1|193373.1|193498.3|193373.3|193501.3|193376.3|193498.1|193373.1|4
1728021050000|2024-10-04 05:50:50|193501.4|193376.4|193501.3|193376.3|193501.6|193376.6|193498.1|193373.1|10
1728021060000|2024-10-04 05:51:00|193498.2|193373.2|193498.4|193373.4|193501.6|193376.6|193498.2|193373.2|7
1728021070000|2024-10-04 05:51:10|193501.4|193376.4|193501.2|193376.2|193501.4|193376.4|193498.2|193373.2|5
1728021080000|2024-10-04 05:51:20|193498.2|193373.2|193501.5|193376.5|193501.5|193376.5|193498.1|193373.1|6
1728021090000|2024-10-04 05:51:30|193498.4|193373.4|193498.7|193373.7|193501.6|193376.6|193498.2|193373.2|6
1728021100000|2024-10-04 05:51:40|193501.6|193376.6|193498.1|193373.1|193501.6|193376.6|193498.1|193373.1|6
1728021110000|2024-10-04 05:51:50|193500.3|193375.3|193499.3|193374.3|193503.3|193378.3|193499.3|193374.3|5
1728021140000|2024-10-04 05:52:20|193484.7|193359.7|193502.2|193377.2|193502.2|193377.2|193484.7|193359.7|4
1728021150000|2024-10-04 05:52:30|193498.9|193373.9|193501.9|193376.9|193501.9|193376.9|193498.9|193373.9|2
1728021160000|2024-10-04 05:52:40|193499|193374|193499.6|193374.6|193499.6|193374.6|193499|193374|2
1728021170000|2024-10-04 05:52:50|193488.6|193363.6|193499|193374|193499|193374|193488.6|193363.6|2
1728021180000|2024-10-04 05:53:00|193485.6|193360.6|193499|193374|193499|193374|193485.6|193360.6|2
1728021190000|2024-10-04 05:53:10|193496.5|193371.5|193496.5|193371.5|193496.5|193371.5|193496.5|193371.5|1
1728021210000|2024-10-04 05:53:30|193479.5|193354.5|193477.3|193352.3|193496.3|193371.3|193473.1|193348.1|19
1728021230000|2024-10-04 05:53:50|193480.8|193355.8|193480.8|193355.8|193480.8|193355.8|193480.8|193355.8|1
1728021240000|2024-10-04 05:54:00|193477.9|193352.9|193480.9|193355.9|193480.9|193355.9|193477.9|193352.9|2
1728021250000|2024-10-04 05:54:10|193481.1|193356.1|193476.1|193351.1|193481.3|193356.3|193472.7|193347.7|12
1728021260000|2024-10-04 05:54:20|193473.1|193348.1|193476.7|193351.7|193476.7|193351.7|193473.1|193348.1|15
1728021270000|2024-10-04 05:54:30|193477|193352|193473.4|193348.4|193477|193352|193473.4|193348.4|7
1728021280000|2024-10-04 05:54:40|193476.3|193351.3|193473.4|193348.4|193476.3|193351.3|193473.3|193348.3|4
1728021290000|2024-10-04 05:54:50|193475.6|193350.6|193473.7|193348.7|193476.9|193351.9|193473.5|193348.5|4
1728021300000|2024-10-04 05:55:00|193476.8|193351.8|193473.7|193348.7|193479|193354|193473.5|193348.5|14
1728021310000|2024-10-04 05:55:10|193475.9|193350.9|193473.9|193348.9|193479.1|193354.1|193473.8|193348.8|17
1728021320000|2024-10-04 05:55:20|193476.8|193351.8|193476.9|193351.9|193477|193352|193473.9|193348.9|11
1728021330000|2024-10-04 05:55:30|193474.1|193349.1|193474.9|193349.9|193477|193352|193472|193347|5
1728021340000|2024-10-04 05:55:40|193472|193347|193474.9|193349.9|193474.9|193349.9|193472|193347|4
1728021370000|2024-10-04 05:56:10|193464.8|193339.8|193464.8|193339.8|193464.8|193339.8|193464.8|193339.8|1
1728021400000|2024-10-04 05:56:40|193475.5|193350.5|193475.5|193350.5|193475.5|193350.5|193475.5|193350.5|1
1728021430000|2024-10-04 05:57:10|193464.8|193339.8|193470|193345|193475.5|193350.5|193464.8|193339.8|4
1728021440000|2024-10-04 05:57:20|193464.9|193339.9|193475.6|193350.6|193475.6|193350.6|193464.9|193339.9|3
1728021450000|2024-10-04 05:57:30|193482.8|193357.8|193532.7|193407.7|193532.7|193407.7|193482.8|193357.8|5
1728021460000|2024-10-04 05:57:40|193536.6|193411.6|193516.6|193391.6|193536.6|193411.6|193513.5|193388.5|8
1728021470000|2024-10-04 05:57:50|193513.4|193388.4|193516.5|193391.5|193516.5|193391.5|193513.4|193388.4|12
1728021480000|2024-10-04 05:58:00|193515.1|193390.1|193499.8|193374.8|193515.1|193390.1|193499.8|193374.8|4
1728021490000|2024-10-04 05:58:10|193499.7|193374.7|193499.7|193374.7|193499.7|193374.7|193499.7|193374.7|1
1728021510000|2024-10-04 05:58:30|193496.8|193371.8|193496.8|193371.8|193496.8|193371.8|193496.8|193371.8|1
1728021520000|2024-10-04 05:58:40|193500|193375|193497.1|193372.1|193500|193375|193497.1|193372.1|2
1728021530000|2024-10-04 05:58:50|193500|193375|193497.1|193372.1|193500|193375|193497.1|193372.1|2
1728021570000|2024-10-04 05:59:30|193500|193375|193496.4|193371.4|193500|193375|193496.4|193371.4|4
1728021580000|2024-10-04 05:59:40|193499.4|193374.4|193499|193374|193499.4|193374.4|193495.8|193370.8|4
1728021590000|2024-10-04 05:59:50|193496|193371|193498.9|193373.9|193498.9|193373.9|193496|193371|2
1728021600000|2024-10-04 06:00:00|193501|193376|193533.2|193408.2|193539.6|193414.6|193501|193376|13
1728021610000|2024-10-04 06:00:10|193530.3|193405.3|193504.2|193379.2|193530.3|193405.3|193503.9|193378.9|8
1728021620000|2024-10-04 06:00:20|193503.3|193378.3|193506|193381|193511.8|193386.8|193503.3|193378.3|10
1728021630000|2024-10-04 06:00:30|193508.4|193383.4|193508.4|193383.4|193508.4|193383.4|193505.2|193380.2|3
1728021650000|2024-10-04 06:00:50|193506.7|193381.7|193507.2|193382.2|193507.2|193382.2|193506.6|193381.6|3
1728021660000|2024-10-04 06:01:00|193509.7|193384.7|193527.1|193402.1|193529.5|193404.5|193509.7|193384.7|7
1728021670000|2024-10-04 06:01:10|193527.4|193402.4|193527.4|193402.4|193527.4|193402.4|193527.4|193402.4|1
1728021690000|2024-10-04 06:01:30|193526.1|193401.1|193525.5|193400.5|193526.1|193401.1|193525.5|193400.5|2
1728021700000|2024-10-04 06:01:40|193524.1|193399.1|193524.1|193399.1|193524.1|193399.1|193524.1|193399.1|1
1728021710000|2024-10-04 06:01:50|193523.5|193398.5|193523.5|193398.5|193523.5|193398.5|193523.5|193398.5|1
1728021720000|2024-10-04 06:02:00|193522.2|193397.2|193526.1|193401.1|193526.1|193401.1|193522.2|193397.2|3
1728021730000|2024-10-04 06:02:10|193527.8|193402.8|193532.2|193407.2|193538.8|193413.8|193527.8|193402.8|7
1728021740000|2024-10-04 06:02:20|193531.7|193406.7|193531.7|193406.7|193531.7|193406.7|193531.7|193406.7|1
1728021750000|2024-10-04 06:02:30|193527.5|193402.5|193531.2|193406.2|193531.2|193406.2|193527.5|193402.5|2
1728021760000|2024-10-04 06:02:40|193531.8|193406.8|193531.8|193406.8|193531.8|193406.8|193531.8|193406.8|1
1728021770000|2024-10-04 06:02:50|193533.7|193408.7|193539.1|193414.1|193539.9|193414.9|193533.7|193408.7|6
1728021780000|2024-10-04 06:03:00|193548.4|193423.4|193541.1|193416.1|193548.4|193423.4|193522.3|193397.3|9
1728021790000|2024-10-04 06:03:10|193539.6|193414.6|193536.1|193411.1|193542|193417|193531.9|193406.9|9
1728021800000|2024-10-04 06:03:20|193531.8|193406.8|193536|193411|193536|193411|193531.8|193406.8|2
1728021830000|2024-10-04 06:03:50|193535.5|193410.5|193542.5|193417.5|193542.5|193417.5|193534.7|193409.7|8
1728021840000|2024-10-04 06:04:00|193538.3|193413.3|193546.2|193421.2|193546.8|193421.8|193538.3|193413.3|8
1728021850000|2024-10-04 06:04:10|193546|193421|193546|193421|193546|193421|193546|193421|1
1728021860000|2024-10-04 06:04:20|193548.7|193423.7|193541.9|193416.9|193548.7|193423.7|193538.8|193413.8|6
1728021880000|2024-10-04 06:04:40|193539.9|193414.9|193541.8|193416.8|193541.8|193416.8|193539.9|193414.9|2
1728021890000|2024-10-04 06:04:50|193541.9|193416.9|193541|193416|193545.7|193420.7|193541|193416|3
1728021900000|2024-10-04 06:05:00|193542.1|193417.1|193526|193401|193542.8|193417.8|193526|193401|6
1728021910000|2024-10-04 06:05:10|193527.8|193402.8|193540|193415|193542|193417|193527.8|193402.8|4
1728021920000|2024-10-04 06:05:20|193539.4|193414.4|193539.7|193414.7|193539.7|193414.7|193539.4|193414.4|2
1728021930000|2024-10-04 06:05:30|193535|193410|193532.7|193407.7|193535|193410|193527.5|193402.5|5
1728021940000|2024-10-04 06:05:40|193532.8|193407.8|193536.5|193411.5|193538.4|193413.4|193532.8|193407.8|5
1728021960000|2024-10-04 06:06:00|193538.2|193413.2|193537.3|193412.3|193538.2|193413.2|193535.4|193410.4|5
1728021970000|2024-10-04 06:06:10|193539.7|193414.7|193539.7|193414.7|193539.7|193414.7|193539.7|193414.7|1
1728021990000|2024-10-04 06:06:30|193539.1|193414.1|193533.6|193408.6|193539.1|193414.1|193533.6|193408.6|2
1728022000000|2024-10-04 06:06:40|193536|193411|193536.4|193411.4|193536.4|193411.4|193536|193411|2
1728022020000|2024-10-04 06:07:00|193538.3|193413.3|193547.6|193422.6|193553|193428|193538.3|193413.3|7
1728022030000|2024-10-04 06:07:10|193548.7|193423.7|193548.2|193423.2|193548.7|193423.7|193544.8|193419.8|5
1728022040000|2024-10-04 06:07:20|193548.5|193423.5|193548.5|193423.5|193548.5|193423.5|193548.5|193423.5|1
1728022050000|2024-10-04 06:07:30|193551.3|193426.3|193529.9|193404.9|193554.9|193429.9|193529.9|193404.9|4
1728022060000|2024-10-04 06:07:40|193531.3|193406.3|193530.7|193405.7|193537.3|193412.3|193528.2|193403.2|8
1728022080000|2024-10-04 06:08:00|193531.2|193406.2|193535|193410|193539.7|193414.7|193531.2|193406.2|7
1728022090000|2024-10-04 06:08:10|193534.8|193409.8|193534.8|193409.8|193534.8|193409.8|193534.8|193409.8|1
1728022100000|2024-10-04 06:08:20|193536.8|193411.8|193532|193407|193540.8|193415.8|193532|193407|6
1728022110000|2024-10-04 06:08:30|193534.3|193409.3|193547.9|193422.9|193548.5|193423.5|193534.3|193409.3|4
1728022120000|2024-10-04 06:08:40|193546.2|193421.2|193545.1|193420.1|193546.3|193421.3|193542.2|193417.2|5
1728022140000|2024-10-04 06:09:00|193543.8|193418.8|193519.4|193394.4|193543.8|193418.8|193519.4|193394.4|6
1728022150000|2024-10-04 06:09:10|193521|193396|193511.4|193386.4|193525.6|193400.6|193505|193380|9
1728022160000|2024-10-04 06:09:20|193510.9|193385.9|193508.1|193383.1|193510.9|193385.9|193508.1|193383.1|3
1728022170000|2024-10-04 06:09:30|193511.6|193386.6|193507|193382|193513.2|193388.2|193504.5|193379.5|14
1728022180000|2024-10-04 06:09:40|193507.8|193382.8|193507.8|193382.8|193507.8|193382.8|193507.8|193382.8|1
1728022200000|2024-10-04 06:10:00|193511.7|193386.7|193516.1|193391.1|193519.6|193394.6|193511.7|193386.7|7
1728022210000|2024-10-04 06:10:10|193512.4|193387.4|193503.7|193378.7|193512.4|193387.4|193503.7|193378.7|2
1728022220000|2024-10-04 06:10:20|193504|193379|193493.5|193368.5|193504|193379|193491.4|193366.4|7
1728022230000|2024-10-04 06:10:30|193493.7|193368.7|193493.7|193368.7|193493.7|193368.7|193493.7|193368.7|1
1728022250000|2024-10-04 06:10:50|193491.9|193366.9|193493.9|193368.9|193493.9|193368.9|193491.9|193366.9|2
1728022260000|2024-10-04 06:11:00|193495.9|193370.9|193523.9|193398.9|193542.3|193417.3|193495.9|193370.9|8
1728022270000|2024-10-04 06:11:10|193520.2|193395.2|193529.3|193404.3|193533.2|193408.2|193520.2|193395.2|6
1728022280000|2024-10-04 06:11:20|193533.2|193408.2|193523.9|193398.9|193533.2|193408.2|193523.8|193398.8|6
1728022310000|2024-10-04 06:11:50|193521.9|193396.9|193521.9|193396.9|193521.9|193396.9|193521.9|193396.9|1
1728022320000|2024-10-04 06:12:00|193526.1|193401.1|193531.1|193406.1|193542.6|193417.6|193526.1|193401.1|9
1728022330000|2024-10-04 06:12:10|193529.4|193404.4|193529.4|193404.4|193529.4|193404.4|193529.4|193404.4|1
1728022370000|2024-10-04 06:12:50|193521.1|193396.1|193528.3|193403.3|193528.3|193403.3|193521.1|193396.1|6
1728022380000|2024-10-04 06:13:00|193529.3|193404.3|193541.5|193416.5|193541.5|193416.5|193529.3|193404.3|5
1728022390000|2024-10-04 06:13:10|193541|193416|193536.6|193411.6|193541.4|193416.4|193531.3|193406.3|12
1728022400000|2024-10-04 06:13:20|193538.6|193413.6|193538.6|193413.6|193538.6|193413.6|193538.6|193413.6|1
1728022420000|2024-10-04 06:13:40|193538|193413|193533.9|193408.9|193538|193413|193533.9|193408.9|3
1728022440000|2024-10-04 06:14:00|193534.9|193409.9|193534.9|193409.9|193534.9|193409.9|193534.9|193409.9|1
1728022450000|2024-10-04 06:14:10|193534.6|193409.6|193534.6|193409.6|193534.6|193409.6|193534.6|193409.6|1
1728022460000|2024-10-04 06:14:20|193531.2|193406.2|193531.2|193406.2|193531.2|193406.2|193531.2|193406.2|1
1728022470000|2024-10-04 06:14:30|193530.6|193405.6|193530.6|193405.6|193530.6|193405.6|193530.6|193405.6|1
1728022480000|2024-10-04 06:14:40|193535|193410|193535|193410|193535|193410|193535|193410|1
1728022490000|2024-10-04 06:14:50|193537.1|193412.1|193538.4|193413.4|193538.4|193413.4|193537.1|193412.1|2
1728022510000|2024-10-04 06:15:10|193538.9|193413.9|193538.5|193413.5|193538.9|193413.9|193538.5|193413.5|2
1728022520000|2024-10-04 06:15:20|193537.8|193412.8|193536.4|193411.4|193537.8|193412.8|193535.9|193410.9|3
1728022530000|2024-10-04 06:15:30|193538.7|193413.7|193539.6|193414.6|193539.6|193414.6|193538.7|193413.7|2
1728022540000|2024-10-04 06:15:40|193540.5|193415.5|193546|193421|193546|193421|193540.5|193415.5|2
1728022550000|2024-10-04 06:15:50|193545.3|193420.3|193545.3|193420.3|193545.3|193420.3|193545.3|193420.3|1
1728022560000|2024-10-04 06:16:00|193548.2|193423.2|193558.1|193433.1|193559.9|193434.9|193548.2|193423.2|8
1728022570000|2024-10-04 06:16:10|193557.4|193432.4|193542.8|193417.8|193557.4|193432.4|193542|193417|6
1728022580000|2024-10-04 06:16:20|193541.2|193416.2|193537.1|193412.1|193541.2|193416.2|193530.5|193405.5|5
1728022590000|2024-10-04 06:16:30|193538.9|193413.9|193542.1|193417.1|193543.7|193418.7|193535.4|193410.4|13
1728022600000|2024-10-04 06:16:40|193541.6|193416.6|193532.2|193407.2|193541.6|193416.6|193532.2|193407.2|5
1728022610000|2024-10-04 06:16:50|193530.5|193405.5|193542.7|193417.7|193542.7|193417.7|193530.5|193405.5|10
1728022620000|2024-10-04 06:17:00|193546.4|193421.4|193539.4|193414.4|193546.4|193421.4|193533.3|193408.3|15
1728022630000|2024-10-04 06:17:10|193538.4|193413.4|193540|193415|193540|193415|193534.2|193409.2|14
1728022640000|2024-10-04 06:17:20|193543.4|193418.4|193562|193437|193562.9|193437.9|193543.4|193418.4|4
1728022650000|2024-10-04 06:17:30|193559.2|193434.2|193555.9|193430.9|193559.2|193434.2|193555.9|193430.9|3
1728022660000|2024-10-04 06:17:40|193557.6|193432.6|193564.5|193439.5|193564.5|193439.5|193557.6|193432.6|3
1728022670000|2024-10-04 06:17:50|193562.6|193437.6|193568.4|193443.4|193568.4|193443.4|193562.6|193437.6|7
1728022690000|2024-10-04 06:18:10|193569.7|193444.7|193571.2|193446.2|193571.6|193446.6|193565.3|193440.3|4
1728022700000|2024-10-04 06:18:20|193571.6|193446.6|193572.8|193447.8|193572.8|193447.8|193571.6|193446.6|2
1728022710000|2024-10-04 06:18:30|193574|193449|193579.1|193454.1|193586.3|193461.3|193574|193449|8
1728022720000|2024-10-04 06:18:40|193581.2|193456.2|193581.2|193456.2|193581.2|193456.2|193581.2|193456.2|1
1728022730000|2024-10-04 06:18:50|193582.6|193457.6|193581.3|193456.3|193585.7|193460.7|193579.5|193454.5|7
1728022740000|2024-10-04 06:19:00|193586.4|193461.4|193581.4|193456.4|193586.4|193461.4|193580.2|193455.2|6
1728022750000|2024-10-04 06:19:10|193579.8|193454.8|193576.1|193451.1|193579.8|193454.8|193576.1|193451.1|3
1728022760000|2024-10-04 06:19:20|193576.5|193451.5|193576.5|193451.5|193576.5|193451.5|193576.5|193451.5|1
1728022770000|2024-10-04 06:19:30|193578.3|193453.3|193583.5|193458.5|193583.5|193458.5|193578.3|193453.3|3
1728022780000|2024-10-04 06:19:40|193582.9|193457.9|193570.3|193445.3|193582.9|193457.9|193568.9|193443.9|12
1728022790000|2024-10-04 06:19:50|193571|193446|193572.2|193447.2|193572.7|193447.7|193569.4|193444.4|7
1728022800000|2024-10-04 06:20:00|193571.3|193446.3|193569.2|193444.2|193571.3|193446.3|193569.2|193444.2|2
1728022810000|2024-10-04 06:20:10|193567.8|193442.8|193609.2|193484.2|193610.8|193485.8|193567.8|193442.8|8
1728022820000|2024-10-04 06:20:20|193638.4|193513.4|193638.8|193513.8|193642.8|193517.8|193633.4|193508.4|13
1728022830000|2024-10-04 06:20:30|193641.3|193516.3|193643.2|193518.2|193645.3|193520.3|193641.3|193516.3|4
1728022840000|2024-10-04 06:20:40|193643.7|193518.7|193643.1|193518.1|193643.7|193518.7|193643.1|193518.1|2
1728022850000|2024-10-04 06:20:50|193643.6|193518.6|193643.6|193518.6|193643.6|193518.6|193643.6|193518.6|1
1728022860000|2024-10-04 06:21:00|193643.2|193518.2|193646.6|193521.6|193646.6|193521.6|193643.2|193518.2|4
1728022870000|2024-10-04 06:21:10|193642.1|193517.1|193638.4|193513.4|193642.5|193517.5|193637.8|193512.8|9
1728022880000|2024-10-04 06:21:20|193640|193515|193640.4|193515.4|193640.4|193515.4|193637.5|193512.5|10
1728022900000|2024-10-04 06:21:40|193640.3|193515.3|193635.5|193510.5|193640.3|193515.3|193635.5|193510.5|4
1728022910000|2024-10-04 06:21:50|193637.1|193512.1|193638.8|193513.8|193638.8|193513.8|193636.9|193511.9|4
1728022920000|2024-10-04 06:22:00|193637.6|193512.6|193638.6|193513.6|193639.2|193514.2|193636|193511|16
1728022930000|2024-10-04 06:22:10|193636.9|193511.9|193636.3|193511.3|193637.5|193512.5|193634.6|193509.6|20
1728022940000|2024-10-04 06:22:20|193634.8|193509.8|193636|193511|193637.7|193512.7|193634.8|193509.8|15
1728022950000|2024-10-04 06:22:30|193637.4|193512.4|193636.1|193511.1|193640.3|193515.3|193635.5|193510.5|12
1728022960000|2024-10-04 06:22:40|193637.5|193512.5|193635.4|193510.4|193637.9|193512.9|193635.4|193510.4|17
1728022970000|2024-10-04 06:22:50|193637.5|193512.5|193638|193513|193641.6|193516.6|193636.5|193511.5|20
1728022980000|2024-10-04 06:23:00|193636.2|193511.2|193638.2|193513.2|193638.4|193513.4|193636.2|193511.2|9
1728022990000|2024-10-04 06:23:10|193636.7|193511.7|193638.2|193513.2|193638.8|193513.8|193636.2|193511.2|13
1728023000000|2024-10-04 06:23:20|193638.1|193513.1|193638.5|193513.5|193641.3|193516.3|193636.4|193511.4|21
1728023010000|2024-10-04 06:23:30|193636.6|193511.6|193638.6|193513.6|193638.6|193513.6|193636.5|193511.5|12
1728023020000|2024-10-04 06:23:40|193636.8|193511.8|193636.4|193511.4|193636.8|193511.8|193636.4|193511.4|2
1728023040000|2024-10-04 06:24:00|193635.3|193510.3|193640.8|193515.8|193640.8|193515.8|193635.3|193510.3|2
1728023050000|2024-10-04 06:24:10|193641.7|193516.7|193644.8|193519.8|193648.8|193523.8|193641.7|193516.7|11
1728023060000|2024-10-04 06:24:20|193642.7|193517.7|193641.5|193516.5|193645.1|193520.1|193641.4|193516.4|21
1728023070000|2024-10-04 06:24:30|193644.5|193519.5|193643.5|193518.5|193644.5|193519.5|193639.7|193514.7|23
1728023080000|2024-10-04 06:24:40|193641.3|193516.3|193644.7|193519.7|193644.7|193519.7|193641.3|193516.3|5
1728023090000|2024-10-04 06:24:50|193642.6|193517.6|193644.3|193519.3|193645|193520|193641.1|193516.1|19
1728023100000|2024-10-04 06:25:00|193641.9|193516.9|193644.3|193519.3|193644.6|193519.6|193641|193516|21
1728023110000|2024-10-04 06:25:10|193641.9|193516.9|193644.7|193519.7|193645|193520|193640.9|193515.9|13
1728023120000|2024-10-04 06:25:20|193642.2|193517.2|193638|193513|193644.4|193519.4|193638|193513|21
1728023130000|2024-10-04 06:25:30|193639.9|193514.9|193637.1|193512.1|193639.9|193514.9|193635.3|193510.3|5
1728023140000|2024-10-04 06:25:40|193635.3|193510.3|193614|193489|193637.1|193512.1|193611.9|193486.9|8
1728023150000|2024-10-04 06:25:50|193611.9|193486.9|193612.5|193487.5|193613.6|193488.6|193611.9|193486.9|3
1728023160000|2024-10-04 06:26:00|193615.8|193490.8|193614.1|193489.1|193617.8|193492.8|193613.9|193488.9|4
1728023190000|2024-10-04 06:26:30|193611.2|193486.2|193598|193473|193611.2|193486.2|193598|193473|7
1728023210000|2024-10-04 06:26:50|193597.1|193472.1|193620.3|193495.3|193620.3|193495.3|193597.1|193472.1|6
1728023220000|2024-10-04 06:27:00|193622.5|193497.5|193648.3|193523.3|193655.7|193530.7|193620.1|193495.1|15
1728023230000|2024-10-04 06:27:10|193649.6|193524.6|193654.3|193529.3|193654.3|193529.3|193648.2|193523.2|9
1728023240000|2024-10-04 06:27:20|193653.5|193528.5|193644.6|193519.6|193653.5|193528.5|193644.6|193519.6|9
1728023260000|2024-10-04 06:27:40|193642.5|193517.5|193642.5|193517.5|193642.5|193517.5|193642.5|193517.5|1
1728023270000|2024-10-04 06:27:50|193643.9|193518.9|193646|193521|193646|193521|193643.9|193518.9|2
1728023280000|2024-10-04 06:28:00|193649.4|193524.4|193654.5|193529.5|193654.5|193529.5|193646.3|193521.3|4
1728023310000|2024-10-04 06:28:30|193649.6|193524.6|193652.3|193527.3|193652.3|193527.3|193649.6|193524.6|3
1728023320000|2024-10-04 06:28:40|193649.7|193524.7|193649.7|193524.7|193649.7|193524.7|193649.7|193524.7|1
1728023330000|2024-10-04 06:28:50|193652|193527|193654.4|193529.4|193662.3|193537.3|193649.9|193524.9|13
1728023350000|2024-10-04 06:29:10|193653.3|193528.3|193653.3|193528.3|193653.3|193528.3|193653.3|193528.3|1
1728023360000|2024-10-04 06:29:20|193661.5|193536.5|193648.7|193523.7|193661.5|193536.5|193641.5|193516.5|4
1728023370000|2024-10-04 06:29:30|193644.8|193519.8|193641.5|193516.5|193649.6|193524.6|193641.5|193516.5|4
1728023380000|2024-10-04 06:29:40|193637.6|193512.6|193650.1|193525.1|193652.8|193527.8|193637.6|193512.6|10
1728023400000|2024-10-04 06:30:00|193650.2|193525.2|193650.6|193525.6|193653|193528|193649.4|193524.4|8
1728023410000|2024-10-04 06:30:10|193650.2|193525.2|193652.1|193527.1|193652.1|193527.1|193650.2|193525.2|2
1728023420000|2024-10-04 06:30:20|193654.6|193529.6|193653.4|193528.4|193654.6|193529.6|193652.5|193527.5|3
1728023430000|2024-10-04 06:30:30|193654.1|193529.1|193650|193525|193656.6|193531.6|193650|193525|5
1728023440000|2024-10-04 06:30:40|193647.6|193522.6|193640.3|193515.3|193647.6|193522.6|193634.6|193509.6|6
1728023450000|2024-10-04 06:30:50|193638.1|193513.1|193640.4|193515.4|193645.1|193520.1|193638.1|193513.1|11
1728023460000|2024-10-04 06:31:00|193641|193516|193649.2|193524.2|193649.2|193524.2|193641|193516|5
1728023470000|2024-10-04 06:31:10|193649.7|193524.7|193648.9|193523.9|193649.7|193524.7|193648.9|193523.9|2
1728023480000|2024-10-04 06:31:20|193648.4|193523.4|193650|193525|193650|193525|193648.4|193523.4|3
1728023490000|2024-10-04 06:31:30|193648.5|193523.5|193645.8|193520.8|193648.5|193523.5|193645.1|193520.1|5
1728023500000|2024-10-04 06:31:40|193648.4|193523.4|193659.2|193534.2|193659.2|193534.2|193648.4|193523.4|4
1728023520000|2024-10-04 06:32:00|193656.7|193531.7|193647.6|193522.6|193656.7|193531.7|193644|193519|4
1728023530000|2024-10-04 06:32:10|193648.3|193523.3|193648.3|193523.3|193648.3|193523.3|193648.3|193523.3|1
1728023550000|2024-10-04 06:32:30|193647.8|193522.8|193646|193521|193647.9|193522.9|193640.5|193515.5|5
1728023560000|2024-10-04 06:32:40|193648.4|193523.4|193645|193520|193648.4|193523.4|193645|193520|6
1728023570000|2024-10-04 06:32:50|193646|193521|193652.4|193527.4|193652.4|193527.4|193646|193521|5
1728023600000|2024-10-04 06:33:20|193657|193532|193657|193532|193657|193532|193657|193532|1
1728023610000|2024-10-04 06:33:30|193656.9|193531.9|193661.5|193536.5|193663|193538|193656.9|193531.9|5
1728023630000|2024-10-04 06:33:50|193654.1|193529.1|193650.3|193525.3|193654.1|193529.1|193641|193516|19
1728023640000|2024-10-04 06:34:00|193647.7|193522.7|193647.7|193522.7|193647.7|193522.7|193647.7|193522.7|1
1728023650000|2024-10-04 06:34:10|193646|193521|193644.6|193519.6|193646|193521|193644.6|193519.6|2
1728023660000|2024-10-04 06:34:20|193642.2|193517.2|193645.4|193520.4|193646.3|193521.3|193640.1|193515.1|18
1728023670000|2024-10-04 06:34:30|193644.4|193519.4|193646.5|193521.5|193646.5|193521.5|193644.4|193519.4|4
1728023690000|2024-10-04 06:34:50|193644.4|193519.4|193644.4|193519.4|193644.4|193519.4|193644.4|193519.4|1
1728023700000|2024-10-04 06:35:00|193644.6|193519.6|193644.5|193519.5|193644.6|193519.6|193642|193517|3
1728023710000|2024-10-04 06:35:10|193641.5|193516.5|193643.3|193518.3|193645.9|193520.9|193637.9|193512.9|13
1728023720000|2024-10-04 06:35:20|193645.3|193520.3|193646.9|193521.9|193648.8|193523.8|193644.8|193519.8|5
1728023730000|2024-10-04 06:35:30|193644.4|193519.4|193646.8|193521.8|193646.8|193521.8|193644.4|193519.4|2
1728023750000|2024-10-04 06:35:50|193648.9|193523.9|193642.9|193517.9|193648.9|193523.9|193637.1|193512.1|8
1728023760000|2024-10-04 06:36:00|193646.3|193521.3|193648.6|193523.6|193648.6|193523.6|193646.3|193521.3|2
1728023770000|2024-10-04 06:36:10|193645.5|193520.5|193646.9|193521.9|193646.9|193521.9|193643.8|193518.8|3
1728023790000|2024-10-04 06:36:30|193648.2|193523.2|193653.9|193528.9|193656.9|193531.9|193648.2|193523.2|3
1728023800000|2024-10-04 06:36:40|193656.2|193531.2|193640.1|193515.1|193656.2|193531.2|193640.1|193515.1|5
1728023820000|2024-10-04 06:37:00|193640|193515|193641.4|193516.4|193643.1|193518.1|193640|193515|9
1728023830000|2024-10-04 06:37:10|193641.8|193516.8|193646.4|193521.4|193646.4|193521.4|193641.8|193516.8|2
1728023840000|2024-10-04 06:37:20|193643.9|193518.9|193643|193518|193643.9|193518.9|193639.7|193514.7|3
1728023850000|2024-10-04 06:37:30|193640.6|193515.6|193638.9|193513.9|193640.6|193515.6|193636.2|193511.2|4
1728023860000|2024-10-04 06:37:40|193638.8|193513.8|193638.8|193513.8|193638.8|193513.8|193638.8|193513.8|1
1728023870000|2024-10-04 06:37:50|193641.6|193516.6|193641.6|193516.6|193641.6|193516.6|193641.6|193516.6|1
1728023880000|2024-10-04 06:38:00|193640.8|193515.8|193647.9|193522.9|193647.9|193522.9|193640.8|193515.8|3
1728023890000|2024-10-04 06:38:10|193646.1|193521.1|193643.4|193518.4|193646.1|193521.1|193643.4|193518.4|2
1728023900000|2024-10-04 06:38:20|193642.5|193517.5|193642.7|193517.7|193642.7|193517.7|193641.9|193516.9|3
1728023910000|2024-10-04 06:38:30|193643.3|193518.3|193726|193601|193726|193601|193643.3|193518.3|7
1728023930000|2024-10-04 06:38:50|193723.7|193598.7|193723.7|193598.7|193723.7|193598.7|193723.7|193598.7|1
1728023940000|2024-10-04 06:39:00|193725.8|193600.8|193727|193602|193727|193602|193725.8|193600.8|2
1728023950000|2024-10-04 06:39:10|193725.9|193600.9|193724.8|193599.8|193727|193602|193724.8|193599.8|5
1728023960000|2024-10-04 06:39:20|193722.6|193597.6|193723.6|193598.6|193727.8|193602.8|193722.6|193597.6|8
1728023970000|2024-10-04 06:39:30|193723.7|193598.7|193723.4|193598.4|193723.7|193598.7|193723.4|193598.4|2
1728023990000|2024-10-04 06:39:50|193727.8|193602.8|193726.1|193601.1|193727.8|193602.8|193725.5|193600.5|4
1728024000000|2024-10-04 06:40:00|193721.1|193596.1|193721.3|193596.3|193725.7|193600.7|193721.1|193596.1|4
1728024010000|2024-10-04 06:40:10|193723.7|193598.7|193723.7|193598.7|193723.7|193598.7|193723.7|193598.7|1
1728024020000|2024-10-04 06:40:20|193719.2|193594.2|193724.3|193599.3|193724.3|193599.3|193719.2|193594.2|2
1728024040000|2024-10-04 06:40:40|193722.4|193597.4|193694.6|193569.6|193722.4|193597.4|193689.9|193564.9|4
1728024050000|2024-10-04 06:40:50|193693.8|193568.8|193681.4|193556.4|193693.8|193568.8|193680.2|193555.2|4
1728024080000|2024-10-04 06:41:20|193681.3|193556.3|193691|193566|193691|193566|193681.3|193556.3|2
1728024100000|2024-10-04 06:41:40|193688.2|193563.2|193692|193567|193692|193567|193688.2|193563.2|2
1728024110000|2024-10-04 06:41:50|193695.8|193570.8|193720.4|193595.4|193722.7|193597.7|193695.8|193570.8|8
1728024120000|2024-10-04 06:42:00|193722.8|193597.8|193747.1|193622.1|193756.9|193631.9|193722.8|193597.8|9
1728024150000|2024-10-04 06:42:30|193744.8|193619.8|193744.8|193619.8|193744.8|193619.8|193744.8|193619.8|1
1728024170000|2024-10-04 06:42:50|193738.6|193613.6|193720|193595|193738.6|193613.6|193720|193595|5
1728024180000|2024-10-04 06:43:00|193721.4|193596.4|193721.4|193596.4|193721.4|193596.4|193721.4|193596.4|1
1728024190000|2024-10-04 06:43:10|193723.5|193598.5|193723.5|193598.5|193723.5|193598.5|193723.5|193598.5|1
1728024210000|2024-10-04 06:43:30|193727.4|193602.4|193726.2|193601.2|193727.4|193602.4|193726.2|193601.2|2
1728024220000|2024-10-04 06:43:40|193724.4|193599.4|193721.9|193596.9|193724.4|193599.4|193719.9|193594.9|3
1728024230000|2024-10-04 06:43:50|193720.5|193595.5|193695|193570|193720.5|193595.5|193687.5|193562.5|4
1728024240000|2024-10-04 06:44:00|193691.3|193566.3|193662.4|193537.4|193691.3|193566.3|193661.1|193536.1|11
1728024250000|2024-10-04 06:44:10|193663.1|193538.1|193663.1|193538.1|193663.1|193538.1|193662.3|193537.3|5
1728024260000|2024-10-04 06:44:20|193661.8|193536.8|193663.8|193538.8|193663.8|193538.8|193658.3|193533.3|4
1728024270000|2024-10-04 06:44:30|193663.6|193538.6|193666.8|193541.8|193671.7|193546.7|193663.6|193538.6|15
1728024280000|2024-10-04 06:44:40|193667.3|193542.3|193667.3|193542.3|193667.3|193542.3|193667.3|193542.3|1
1728024290000|2024-10-04 06:44:50|193664.5|193539.5|193677|193552|193677|193552|193662|193537|5
1728024300000|2024-10-04 06:45:00|193677.8|193552.8|193700|193575|193700|193575|193676.6|193551.6|19
1728024310000|2024-10-04 06:45:10|193700.6|193575.6|193699.4|193574.4|193702.2|193577.2|193697.1|193572.1|5
1728024320000|2024-10-04 06:45:20|193702|193577|193701.3|193576.3|193702|193577|193701.3|193576.3|2
1728024330000|2024-10-04 06:45:30|193699.1|193574.1|193701|193576|193701|193576|193699|193574|3
1728024340000|2024-10-04 06:45:40|193709.8|193584.8|193709.8|193584.8|193709.8|193584.8|193709.8|193584.8|1
1728024360000|2024-10-04 06:46:00|193714.1|193589.1|193729.1|193604.1|193732|193607|193714.1|193589.1|13
1728024370000|2024-10-04 06:46:10|193730.9|193605.9|193730.9|193605.9|193730.9|193605.9|193730.9|193605.9|1
1728024380000|2024-10-04 06:46:20|193730.1|193605.1|193724.6|193599.6|193730.7|193605.7|193724.6|193599.6|4
1728024390000|2024-10-04 06:46:30|193724.2|193599.2|193725.3|193600.3|193726.1|193601.1|193712.8|193587.8|11
1728024400000|2024-10-04 06:46:40|193726.1|193601.1|193732.1|193607.1|193732.7|193607.7|193725.3|193600.3|7
1728024410000|2024-10-04 06:46:50|193735.9|193610.9|193737.3|193612.3|193737.3|193612.3|193735.9|193610.9|2
1728024420000|2024-10-04 06:47:00|193735.1|193610.1|193731.2|193606.2|193735.1|193610.1|193728.7|193603.7|4
1728024440000|2024-10-04 06:47:20|193731.1|193606.1|193731.5|193606.5|193731.5|193606.5|193730.4|193605.4|3
1728024450000|2024-10-04 06:47:30|193742.8|193617.8|193734|193609|193742.8|193617.8|193733.1|193608.1|3
1728024460000|2024-10-04 06:47:40|193734.5|193609.5|193731.5|193606.5|193734.5|193609.5|193729.7|193604.7|5
1728024470000|2024-10-04 06:47:50|193732.8|193607.8|193735.7|193610.7|193735.7|193610.7|193732.8|193607.8|5
1728024480000|2024-10-04 06:48:00|193736.9|193611.9|193736.8|193611.8|193736.9|193611.9|193736.8|193611.8|2
1728024490000|2024-10-04 06:48:10|193733.2|193608.2|193731.6|193606.6|193733.2|193608.2|193728.8|193603.8|6
1728024500000|2024-10-04 06:48:20|193730.4|193605.4|193730.4|193605.4|193730.4|193605.4|193730.4|193605.4|1
1728024510000|2024-10-04 06:48:30|193730.6|193605.6|193730.6|193605.6|193730.6|193605.6|193730.6|193605.6|1
1728024520000|2024-10-04 06:48:40|193739.8|193614.8|193735|193610|193739.8|193614.8|193735|193610|2
1728024530000|2024-10-04 06:48:50|193733.2|193608.2|193729.1|193604.1|193733.2|193608.2|193729.1|193604.1|2
1728024540000|2024-10-04 06:49:00|193730.8|193605.8|193729.1|193604.1|193730.8|193605.8|193729.1|193604.1|2
1728024550000|2024-10-04 06:49:10|193731.1|193606.1|193734|193609|193734|193609|193729.4|193604.4|4
1728024560000|2024-10-04 06:49:20|193735.5|193610.5|193730.6|193605.6|193735.5|193610.5|193729|193604|6
1728024580000|2024-10-04 06:49:40|193729.3|193604.3|193729.3|193604.3|193729.3|193604.3|193729.3|193604.3|1
1728024600000|2024-10-04 06:50:00|193741.1|193616.1|193741.1|193616.1|193741.1|193616.1|193741.1|193616.1|1
1728024620000|2024-10-04 06:50:20|193741|193616|193728.8|193603.8|193741|193616|193728.8|193603.8|2
1728024640000|2024-10-04 06:50:40|193732.9|193607.9|193728.5|193603.5|193732.9|193607.9|193728.5|193603.5|2
1728024650000|2024-10-04 06:50:50|193729|193604|193740.9|193615.9|193740.9|193615.9|193729|193604|4
1728024660000|2024-10-04 06:51:00|193737.8|193612.8|193754|193629|193754|193629|193731.3|193606.3|3
1728024670000|2024-10-04 06:51:10|193738.4|193613.4|193753.5|193628.5|193758.4|193633.4|193738.4|193613.4|4
1728024680000|2024-10-04 06:51:20|193760.2|193635.2|193785|193660|193792.5|193667.5|193760.2|193635.2|21
1728024690000|2024-10-04 06:51:30|193786.8|193661.8|193784.7|193659.7|193786.8|193661.8|193784|193659|3
1728024700000|2024-10-04 06:51:40|193789.2|193664.2|193789.4|193664.4|193791.9|193666.9|193785.8|193660.8|8
1728024710000|2024-10-04 06:51:50|193788.7|193663.7|193793.4|193668.4|193793.4|193668.4|193784.2|193659.2|14
1728024720000|2024-10-04 06:52:00|193794.1|193669.1|193801.4|193676.4|193803.9|193678.9|193794.1|193669.1|8
1728024730000|2024-10-04 06:52:10|193804.7|193679.7|193805.2|193680.2|193808.1|193683.1|193799.3|193674.3|12
1728024740000|2024-10-04 06:52:20|193807|193682|193805.8|193680.8|193807.4|193682.4|193805|193680|5
1728024750000|2024-10-04 06:52:30|193804.6|193679.6|193800.3|193675.3|193805.8|193680.8|193796.1|193671.1|14
1728024760000|2024-10-04 06:52:40|193799.2|193674.2|193799.4|193674.4|193800.2|193675.2|193797.6|193672.6|4
1728024770000|2024-10-04 06:52:50|193798.6|193673.6|193798.6|193673.6|193798.6|193673.6|193798.6|193673.6|1
1728024780000|2024-10-04 06:53:00|193800.5|193675.5|193801.7|193676.7|193805.2|193680.2|193800.5|193675.5|7
1728024790000|2024-10-04 06:53:10|193803.2|193678.2|193809.3|193684.3|193809.3|193684.3|193801.9|193676.9|11
1728024800000|2024-10-04 06:53:20|193807.8|193682.8|193815.9|193690.9|193815.9|193690.9|193807.8|193682.8|2
1728024810000|2024-10-04 06:53:30|193814|193689|193814.8|193689.8|193816.6|193691.6|193810.3|193685.3|7
1728024820000|2024-10-04 06:53:40|193814.1|193689.1|193814.1|193689.1|193814.1|193689.1|193814.1|193689.1|1
1728024830000|2024-10-04 06:53:50|193813.3|193688.3|193838.3|193713.3|193841.4|193716.4|193813.3|193688.3|10
1728024840000|2024-10-04 06:54:00|193838.9|193713.9|193840.7|193715.7|193842.3|193717.3|193838.7|193713.7|10
1728024850000|2024-10-04 06:54:10|193840.6|193715.6|193840.5|193715.5|193840.6|193715.6|193836.9|193711.9|9
1728024860000|2024-10-04 06:54:20|193841.7|193716.7|193841.3|193716.3|193841.7|193716.7|193838.5|193713.5|4
1728024870000|2024-10-04 06:54:30|193839.9|193714.9|193845.1|193720.1|193845.1|193720.1|193839.9|193714.9|6
1728024880000|2024-10-04 06:54:40|193843.7|193718.7|193838.7|193713.7|193843.7|193718.7|193833.4|193708.4|10
1728024890000|2024-10-04 06:54:50|193833.9|193708.9|193842.1|193717.1|193844.2|193719.2|193833.9|193708.9|5
1728024900000|2024-10-04 06:55:00|193843.1|193718.1|193839.4|193714.4|193843.1|193718.1|193834.4|193709.4|6
1728024920000|2024-10-04 06:55:20|193839.3|193714.3|193839.5|193714.5|193839.5|193714.5|193838.9|193713.9|8
1728024930000|2024-10-04 06:55:30|193828.2|193703.2|193857.8|193732.8|193857.8|193732.8|193828.2|193703.2|2
1728024940000|2024-10-04 06:55:40|193839.2|193714.2|193839.4|193714.4|193839.4|193714.4|193839.2|193714.2|2
1728024950000|2024-10-04 06:55:50|193837.2|193712.2|193840.3|193715.3|193840.3|193715.3|193836.6|193711.6|5
1728024960000|2024-10-04 06:56:00|193841.4|193716.4|193843.7|193718.7|193843.7|193718.7|193841.4|193716.4|2
1728024980000|2024-10-04 06:56:20|193842.2|193717.2|193842.2|193717.2|193842.2|193717.2|193842.2|193717.2|1
1728025010000|2024-10-04 06:56:50|193840.2|193715.2|193842.9|193717.9|193842.9|193717.9|193840.2|193715.2|3
1728025020000|2024-10-04 06:57:00|193844|193719|193838.6|193713.6|193845.1|193720.1|193838.6|193713.6|7
1728025030000|2024-10-04 06:57:10|193840.8|193715.8|193838.6|193713.6|193840.8|193715.8|193838.6|193713.6|4
1728025040000|2024-10-04 06:57:20|193836.5|193711.5|193838.6|193713.6|193838.6|193713.6|193836.5|193711.5|2
1728025050000|2024-10-04 06:57:30|193843.7|193718.7|193839.4|193714.4|193843.7|193718.7|193839.4|193714.4|2
1728025060000|2024-10-04 06:57:40|193834.8|193709.8|193839.6|193714.6|193839.6|193714.6|193834.8|193709.8|2
1728025070000|2024-10-04 06:57:50|193834.6|193709.6|193838.4|193713.4|193839.8|193714.8|193834.6|193709.6|12
1728025080000|2024-10-04 06:58:00|193839.6|193714.6|193871.5|193746.5|193873.5|193748.5|193839.6|193714.6|7
1728025100000|2024-10-04 06:58:20|193873.7|193748.7|193873.7|193748.7|193875.8|193750.8|193873.7|193748.7|5
1728025110000|2024-10-04 06:58:30|193871.5|193746.5|193870.1|193745.1|193873.7|193748.7|193870.1|193745.1|5
1728025120000|2024-10-04 06:58:40|193874.5|193749.5|193891.9|193766.9|193902.9|193777.9|193874.5|193749.5|8
1728025130000|2024-10-04 06:58:50|193894.1|193769.1|193895.3|193770.3|193896.2|193771.2|193891.8|193766.8|4
1728025140000|2024-10-04 06:59:00|193896.4|193771.4|193917.3|193792.3|193920.5|193795.5|193896.4|193771.4|18
1728025150000|2024-10-04 06:59:10|193915.3|193790.3|193915.3|193790.3|193915.3|193790.3|193915.3|193790.3|1
1728025160000|2024-10-04 06:59:20|193916.2|193791.2|193917.8|193792.8|193917.8|193792.8|193916.2|193791.2|2
1728025170000|2024-10-04 06:59:30|193919.3|193794.3|193917.7|193792.7|193919.3|193794.3|193917.7|193792.7|2
1728025180000|2024-10-04 06:59:40|193915.9|193790.9|193909|193784|193917.5|193792.5|193909|193784|4
1728025190000|2024-10-04 06:59:50|193910.8|193785.8|193915.5|193790.5|193915.5|193790.5|193904.9|193779.9|9
1728025200000|2024-10-04 07:00:00|193915.6|193790.6|193815.5|193690.5|193922.8|193797.8|193814.3|193689.3|24
1728025210000|2024-10-04 07:00:10|193814.9|193689.9|193813.2|193688.2|193819|193694|193809.2|193684.2|14
1728025220000|2024-10-04 07:00:20|193814.8|193689.8|193802.8|193677.8|193816.7|193691.7|193777.5|193652.5|18
1728025230000|2024-10-04 07:00:30|193800.6|193675.6|193784.7|193659.7|193800.6|193675.6|193783|193658|8
1728025240000|2024-10-04 07:00:40|193786.8|193661.8|193784.2|193659.2|193796.4|193671.4|193781.6|193656.6|9
1728025250000|2024-10-04 07:00:50|193784.1|193659.1|193767.9|193642.9|193799.2|193674.2|193767.9|193642.9|10
1728025260000|2024-10-04 07:01:00|193769.6|193644.6|193771|193646|193775.2|193650.2|193769.6|193644.6|7
1728025280000|2024-10-04 07:01:20|193769.6|193644.6|193735.8|193610.8|193769.6|193644.6|193735.8|193610.8|4
1728025290000|2024-10-04 07:01:30|193715.5|193590.5|193733.8|193608.8|193757|193632|193715.5|193590.5|23
1728025300000|2024-10-04 07:01:40|193732.6|193607.6|193740.4|193615.4|193740.4|193615.4|193732.1|193607.1|10
1728025310000|2024-10-04 07:01:50|193739|193614|193740.3|193615.3|193741.3|193616.3|193737.7|193612.7|7
1728025320000|2024-10-04 07:02:00|193737.4|193612.4|193735.6|193610.6|193737.7|193612.7|193734.3|193609.3|11
1728025330000|2024-10-04 07:02:10|193733.6|193608.6|193739.8|193614.8|193739.9|193614.9|193733.6|193608.6|4
1728025340000|2024-10-04 07:02:20|193739.1|193614.1|193739.8|193614.8|193740.8|193615.8|193737.9|193612.9|9
1728025350000|2024-10-04 07:02:30|193738.1|193613.1|193733.9|193608.9|193740.3|193615.3|193733.8|193608.8|12
1728025360000|2024-10-04 07:02:40|193731.7|193606.7|193734.6|193609.6|193734.6|193609.6|193731.7|193606.7|3
1728025370000|2024-10-04 07:02:50|193733.3|193608.3|193733.6|193608.6|193735.1|193610.1|193732.1|193607.1|4
1728025380000|2024-10-04 07:03:00|193739.2|193614.2|193729.7|193604.7|193739.2|193614.2|193728|193603|6
1728025390000|2024-10-04 07:03:10|193731.2|193606.2|193729.1|193604.1|193731.4|193606.4|193728|193603|6
1728025400000|2024-10-04 07:03:20|193730.7|193605.7|193730.7|193605.7|193730.7|193605.7|193730.7|193605.7|1
1728025410000|2024-10-04 07:03:30|193728.9|193603.9|193711.4|193586.4|193728.9|193603.9|193704.1|193579.1|9
1728025420000|2024-10-04 07:03:40|193708.3|193583.3|193711.8|193586.8|193712.6|193587.6|193707.5|193582.5|14
1728025430000|2024-10-04 07:03:50|193713.2|193588.2|193707|193582|193713.2|193588.2|193704.6|193579.6|17
1728025440000|2024-10-04 07:04:00|193713.9|193588.9|193715.1|193590.1|193721.8|193596.8|193713.4|193588.4|14
1728025450000|2024-10-04 07:04:10|193714.2|193589.2|193687.8|193562.8|193714.2|193589.2|193685.2|193560.2|25
1728025460000|2024-10-04 07:04:20|193686.4|193561.4|193674.2|193549.2|193686.4|193561.4|193674.2|193549.2|5
1728025470000|2024-10-04 07:04:30|193676.6|193551.6|193679|193554|193679.2|193554.2|193676.6|193551.6|5
1728025480000|2024-10-04 07:04:40|193677.7|193552.7|193674.7|193549.7|193679.2|193554.2|193674.7|193549.7|7
1728025490000|2024-10-04 07:04:50|193673.3|193548.3|193675.7|193550.7|193676.1|193551.1|193672|193547|7
1728025500000|2024-10-04 07:05:00|193677.2|193552.2|193685.7|193560.7|193686.9|193561.9|193677.2|193552.2|12
1728025510000|2024-10-04 07:05:10|193688.2|193563.2|193681.9|193556.9|193688.4|193563.4|193681.9|193556.9|5
1728025520000|2024-10-04 07:05:20|193684.5|193559.5|193650.6|193525.6|193684.5|193559.5|193647.1|193522.1|22
1728025530000|2024-10-04 07:05:30|193652.6|193527.6|193650.4|193525.4|193657.2|193532.2|193644.7|193519.7|18
1728025540000|2024-10-04 07:05:40|193645.8|193520.8|193638.8|193513.8|193648.7|193523.7|193638.4|193513.4|26
1728025550000|2024-10-04 07:05:50|193645.2|193520.2|193636|193511|193649.4|193524.4|193632.2|193507.2|24
1728025560000|2024-10-04 07:06:00|193650.3|193525.3|193650.5|193525.5|193653.3|193528.3|193642.4|193517.4|13
1728025570000|2024-10-04 07:06:10|193647.5|193522.5|193649.8|193524.8|193650|193525|193641.8|193516.8|12
1728025580000|2024-10-04 07:06:20|193648.4|193523.4|193668.6|193543.6|193669.3|193544.3|193648.4|193523.4|7
1728025590000|2024-10-04 07:06:30|193666.8|193541.8|193667.9|193542.9|193671.8|193546.8|193662.5|193537.5|15
1728025600000|2024-10-04 07:06:40|193666|193541|193642.9|193517.9|193668.9|193543.9|193638.3|193513.3|13
1728025610000|2024-10-04 07:06:50|193641.4|193516.4|193647.8|193522.8|193652|193527|193641.4|193516.4|15
1728025620000|2024-10-04 07:07:00|193663.5|193538.5|193685|193560|193685|193560|193663.5|193538.5|13
1728025640000|2024-10-04 07:07:20|193682.1|193557.1|193674.4|193549.4|193682.1|193557.1|193674.4|193549.4|3
1728025650000|2024-10-04 07:07:30|193670.7|193545.7|193677.7|193552.7|193680.5|193555.5|193657.2|193532.2|19
1728025660000|2024-10-04 07:07:40|193682|193557|193633|193508|193682|193557|193628.7|193503.7|20
1728025670000|2024-10-04 07:07:50|193627.9|193502.9|193635.3|193510.3|193635.4|193510.4|193627.9|193502.9|8
1728025680000|2024-10-04 07:08:00|193639.6|193514.6|193585.1|193460.1|193639.6|193514.6|193580.6|193455.6|16
1728025690000|2024-10-04 07:08:10|193584|193459|193570.7|193445.7|193584|193459|193570.7|193445.7|5
1728025700000|2024-10-04 07:08:20|193562.8|193437.8|193544.1|193419.1|193562.8|193437.8|193538.7|193413.7|24
1728025710000|2024-10-04 07:08:30|193539.6|193414.6|193548|193423|193549.3|193424.3|193539.6|193414.6|24
1728025720000|2024-10-04 07:08:40|193548.7|193423.7|193569.7|193444.7|193592.1|193467.1|193539.8|193414.8|14
1728025730000|2024-10-04 07:08:50|193567.9|193442.9|193567.8|193442.8|193572.8|193447.8|193565.4|193440.4|20
1728025740000|2024-10-04 07:09:00|193576.1|193451.1|193589.5|193464.5|193591|193466|193568.9|193443.9|17
1728025750000|2024-10-04 07:09:10|193590.4|193465.4|193609.1|193484.1|193609.1|193484.1|193588.1|193463.1|12
1728025760000|2024-10-04 07:09:20|193609.3|193484.3|193614.5|193489.5|193618.3|193493.3|193609.3|193484.3|11
1728025770000|2024-10-04 07:09:30|193616.3|193491.3|193610.7|193485.7|193620|193495|193606|193481|9
1728025780000|2024-10-04 07:09:40|193609.7|193484.7|193611.1|193486.1|193611.1|193486.1|193608.7|193483.7|4
1728025790000|2024-10-04 07:09:50|193610|193485|193607.8|193482.8|193610|193485|193605.6|193480.6|10
1728025800000|2024-10-04 07:10:00|193602.6|193477.6|193597.8|193472.8|193612.5|193487.5|193597.8|193472.8|11
1728025810000|2024-10-04 07:10:10|193594.8|193469.8|193595.3|193470.3|193595.3|193470.3|193591.7|193466.7|3
1728025820000|2024-10-04 07:10:20|193594.9|193469.9|193616.6|193491.6|193616.6|193491.6|193594.3|193469.3|11
1728025830000|2024-10-04 07:10:30|193615.4|193490.4|193604.3|193479.3|193616.2|193491.2|193600.1|193475.1|8
1728025840000|2024-10-04 07:10:40|193608.4|193483.4|193633.3|193508.3|193633.3|193508.3|193605.8|193480.8|10
1728025850000|2024-10-04 07:10:50|193628.3|193503.3|193628.4|193503.4|193628.4|193503.4|193628.3|193503.3|2
1728025860000|2024-10-04 07:11:00|193624.6|193499.6|193590.4|193465.4|193624.6|193499.6|193588|193463|11
1728025870000|2024-10-04 07:11:10|193589.4|193464.4|193525.6|193400.6|193589.4|193464.4|193523.3|193398.3|17
1728025880000|2024-10-04 07:11:20|193527.9|193402.9|193534.5|193409.5|193550.7|193425.7|193527.9|193402.9|17
1728025890000|2024-10-04 07:11:30|193536.9|193411.9|193557.1|193432.1|193557.1|193432.1|193536.9|193411.9|18
1728025900000|2024-10-04 07:11:40|193556.5|193431.5|193560.1|193435.1|193567.3|193442.3|193555.1|193430.1|9
1728025910000|2024-10-04 07:11:50|193562.4|193437.4|193557|193432|193562.4|193437.4|193554.6|193429.6|7
1728025920000|2024-10-04 07:12:00|193559.3|193434.3|193556.3|193431.3|193561.7|193436.7|193555.5|193430.5|5
1728025930000|2024-10-04 07:12:10|193555.6|193430.6|193543.6|193418.6|193557.5|193432.5|193540.9|193415.9|9
1728025940000|2024-10-04 07:12:20|193544|193419|193540|193415|193549.1|193424.1|193537.6|193412.6|17
1728025950000|2024-10-04 07:12:30|193538.4|193413.4|193530|193405|193540.1|193415.1|193527.8|193402.8|16
1728025960000|2024-10-04 07:12:40|193533.5|193408.5|193537.6|193412.6|193538.2|193413.2|193531|193406|6
1728025970000|2024-10-04 07:12:50|193535.9|193410.9|193532.5|193407.5|193535.9|193410.9|193532.5|193407.5|3
1728025980000|2024-10-04 07:13:00|193535.3|193410.3|193483.5|193358.5|193535.3|193410.3|193477.2|193352.2|11
1728025990000|2024-10-04 07:13:10|193485.3|193360.3|193483.5|193358.5|193485.3|193360.3|193483.5|193358.5|2
1728026010000|2024-10-04 07:13:30|193480.5|193355.5|193485.4|193360.4|193485.4|193360.4|193480.5|193355.5|3
1728026020000|2024-10-04 07:13:40|193483.6|193358.6|193495.4|193370.4|193497.2|193372.2|193481.7|193356.7|9
1728026030000|2024-10-04 07:13:50|193494.5|193369.5|193489|193364|193496.8|193371.8|193488|193363|10
1728026040000|2024-10-04 07:14:00|193490|193365|193496.5|193371.5|193499|193374|193489.1|193364.1|8
1728026050000|2024-10-04 07:14:10|193491.3|193366.3|193491.3|193366.3|193491.3|193366.3|193491.3|193366.3|1
1728026060000|2024-10-04 07:14:20|193491.4|193366.4|193498.4|193373.4|193498.4|193373.4|193489.6|193364.6|15
1728026070000|2024-10-04 07:14:30|193495.9|193370.9|193485.7|193360.7|193495.9|193370.9|193482|193357|13
1728026080000|2024-10-04 07:14:40|193487.3|193362.3|193481|193356|193490.5|193365.5|193481|193356|15
1728026090000|2024-10-04 07:14:50|193484|193359|193479.4|193354.4|193484|193359|193476.1|193351.1|5
1728026100000|2024-10-04 07:15:00|193481.7|193356.7|193445.9|193320.9|193483.3|193358.3|193444.5|193319.5|11
1728026110000|2024-10-04 07:15:10|193447.4|193322.4|193446.5|193321.5|193448.4|193323.4|193444.5|193319.5|5
1728026120000|2024-10-04 07:15:20|193448.3|193323.3|193446.7|193321.7|193450.6|193325.6|193445.9|193320.9|5
1728026130000|2024-10-04 07:15:30|193447.4|193322.4|193456.6|193331.6|193457.6|193332.6|193447.4|193322.4|13
1728026140000|2024-10-04 07:15:40|193450.3|193325.3|193376.5|193251.5|193450.3|193325.3|193374.3|193249.3|16
1728026150000|2024-10-04 07:15:50|193377.6|193252.6|193405.8|193280.8|193412.7|193287.7|193374.9|193249.9|20
1728026160000|2024-10-04 07:16:00|193402.1|193277.1|193405.4|193280.4|193408.1|193283.1|193400.5|193275.5|19
1728026170000|2024-10-04 07:16:10|193404.3|193279.3|193405.7|193280.7|193410.8|193285.8|193404.2|193279.2|11
1728026180000|2024-10-04 07:16:20|193404.6|193279.6|193407.2|193282.2|193411.8|193286.8|193401.8|193276.8|29
1728026190000|2024-10-04 07:16:30|193409.4|193284.4|193400.9|193275.9|193409.4|193284.4|193399.2|193274.2|10
1728026200000|2024-10-04 07:16:40|193404.4|193279.4|193369|193244|193404.4|193279.4|193369|193244|7
1728026210000|2024-10-04 07:16:50|193367.2|193242.2|193350.6|193225.6|193367.2|193242.2|193347.8|193222.8|10
1728026220000|2024-10-04 07:17:00|193347.7|193222.7|193302.2|193177.2|193347.7|193222.7|193296.3|193171.3|26
1728026230000|2024-10-04 07:17:10|193303.8|193178.8|193332.1|193207.1|193332.1|193207.1|193303.6|193178.6|18
1728026240000|2024-10-04 07:17:20|193330|193205|193315.3|193190.3|193330|193205|193315.3|193190.3|11
1728026250000|2024-10-04 07:17:30|193318.5|193193.5|193318|193193|193318.5|193193.5|193315.7|193190.7|4
1728026260000|2024-10-04 07:17:40|193318.4|193193.4|193316.8|193191.8|193319.7|193194.7|193314.3|193189.3|7
1728026270000|2024-10-04 07:17:50|193314.1|193189.1|193315|193190|193322.3|193197.3|193314.1|193189.1|10
1728026280000|2024-10-04 07:18:00|193314.2|193189.2|193304.7|193179.7|193314.2|193189.2|193291.7|193166.7|15
1728026290000|2024-10-04 07:18:10|193304|193179|193262.1|193137.1|193304|193179|193246.2|193121.2|18
1728026300000|2024-10-04 07:18:20|193262.5|193137.5|193271|193146|193271|193146|193262.5|193137.5|4
1728026310000|2024-10-04 07:18:30|193276.3|193151.3|193307.9|193182.9|193313.3|193188.3|193276.3|193151.3|8
1728026320000|2024-10-04 07:18:40|193298.5|193173.5|193298.3|193173.3|193306.9|193181.9|193287.2|193162.2|16
1728026330000|2024-10-04 07:18:50|193300.6|193175.6|193295.4|193170.4|193305.7|193180.7|193288.9|193163.9|16
1728026340000|2024-10-04 07:19:00|193295.1|193170.1|193312.7|193187.7|193312.7|193187.7|193295.1|193170.1|9
1728026350000|2024-10-04 07:19:10|193314.8|193189.8|193331.4|193206.4|193332.8|193207.8|193306.5|193181.5|17
1728026360000|2024-10-04 07:19:20|193332.8|193207.8|193333.1|193208.1|193336.3|193211.3|193331.3|193206.3|4
1728026370000|2024-10-04 07:19:30|193334.4|193209.4|193343.5|193218.5|193349.2|193224.2|193334.4|193209.4|13
1728026380000|2024-10-04 07:19:40|193336.6|193211.6|193283.2|193158.2|193336.6|193211.6|193282.2|193157.2|5
1728026390000|2024-10-04 07:19:50|193286.4|193161.4|193285.5|193160.5|193286.4|193161.4|193281.3|193156.3|3
1728026400000|2024-10-04 07:20:00|193283.7|193158.7|193286.6|193161.6|193291.9|193166.9|193273.1|193148.1|6
1728026420000|2024-10-04 07:20:20|193282.3|193157.3|193291.8|193166.8|193291.8|193166.8|193282.3|193157.3|5
1728026430000|2024-10-04 07:20:30|193293.4|193168.4|193301|193176|193301|193176|193293.4|193168.4|3
1728026440000|2024-10-04 07:20:40|193299|193174|193232.2|193107.2|193299|193174|193216.4|193091.4|17
1728026450000|2024-10-04 07:20:50|193212.1|193087.1|193202.9|193077.9|193217|193092|193199.4|193074.4|24
1728026460000|2024-10-04 07:21:00|193202.5|193077.5|193187|193062|193202.5|193077.5|193184|193059|14
1728026470000|2024-10-04 07:21:10|193188.9|193063.9|193197.8|193072.8|193197.8|193072.8|193188.9|193063.9|5
1728026480000|2024-10-04 07:21:20|193198.2|193073.2|193198.2|193073.2|193198.2|193073.2|193198.2|193073.2|1
1728026490000|2024-10-04 07:21:30|193197.1|193072.1|193212.1|193087.1|193213.4|193088.4|193195.8|193070.8|10
1728026500000|2024-10-04 07:21:40|193217.4|193092.4|193214.5|193089.5|193228.5|193103.5|193214.5|193089.5|3
1728026510000|2024-10-04 07:21:50|193218.2|193093.2|193214.8|193089.8|193218.2|193093.2|193214.8|193089.8|2
1728026520000|2024-10-04 07:22:00|193212.5|193087.5|193205.9|193080.9|193212.5|193087.5|193153.6|193028.6|8
1728026530000|2024-10-04 07:22:10|193207.1|193082.1|193194.4|193069.4|193210.7|193085.7|193194.4|193069.4|14
1728026540000|2024-10-04 07:22:20|193190|193065|193194.4|193069.4|193194.9|193069.9|193190|193065|6
1728026550000|2024-10-04 07:22:30|193195.6|193070.6|193190.5|193065.5|193195.6|193070.6|193184.8|193059.8|10
1728026560000|2024-10-04 07:22:40|193191.6|193066.6|193191|193066|193191.6|193066.6|193188.4|193063.4|3
1728026570000|2024-10-04 07:22:50|193190.5|193065.5|193202.1|193077.1|193204.5|193079.5|193190.5|193065.5|5
1728026580000|2024-10-04 07:23:00|193201.4|193076.4|193199.8|193074.8|193206|193081|193199.8|193074.8|9
1728026590000|2024-10-04 07:23:10|193203.4|193078.4|193203.6|193078.6|193204.8|193079.8|193199.8|193074.8|9
1728026600000|2024-10-04 07:23:20|193201.1|193076.1|193200.4|193075.4|193201.1|193076.1|193200.4|193075.4|2
1728026610000|2024-10-04 07:23:30|193203.4|193078.4|193232.1|193107.1|193232.1|193107.1|193197.2|193072.2|10
1728026620000|2024-10-04 07:23:40|193223.5|193098.5|193228|193103|193228.6|193103.6|193222.5|193097.5|15
1728026630000|2024-10-04 07:23:50|193225.6|193100.6|193229.8|193104.8|193233.6|193108.6|193221.6|193096.6|18
1728026640000|2024-10-04 07:24:00|193223.8|193098.8|193228.7|193103.7|193235.4|193110.4|193222.4|193097.4|25
1728026650000|2024-10-04 07:24:10|193227.2|193102.2|193228.3|193103.3|193228.4|193103.4|193226.1|193101.1|6
1728026660000|2024-10-04 07:24:20|193221.3|193096.3|193224.7|193099.7|193227.8|193102.8|193221.3|193096.3|9
1728026670000|2024-10-04 07:24:30|193226.8|193101.8|193224.3|193099.3|193227.5|193102.5|193222.5|193097.5|18
1728026680000|2024-10-04 07:24:40|193225.9|193100.9|193227.3|193102.3|193227.4|193102.4|193223.4|193098.4|11
1728026690000|2024-10-04 07:24:50|193225.4|193100.4|193225.9|193100.9|193227.5|193102.5|193223.8|193098.8|15
1728026700000|2024-10-04 07:25:00|193230.4|193105.4|193228|193103|193236.1|193111.1|193226.1|193101.1|22
1728026710000|2024-10-04 07:25:10|193229|193104|193228.8|193103.8|193235.5|193110.5|193227|193102|15
1728026720000|2024-10-04 07:25:20|193230.8|193105.8|193234.5|193109.5|193236.4|193111.4|193227.6|193102.6|12
1728026730000|2024-10-04 07:25:30|193235.4|193110.4|193228.9|193103.9|193235.4|193110.4|193226.1|193101.1|7
1728026740000|2024-10-04 07:25:40|193236.9|193111.9|193219|193094|193237.7|193112.7|193219|193094|15
1728026750000|2024-10-04 07:25:50|193221.6|193096.6|193220.5|193095.5|193222.8|193097.8|193220.5|193095.5|3
1728026760000|2024-10-04 07:26:00|193218.7|193093.7|193219.3|193094.3|193221.9|193096.9|193216.5|193091.5|19
1728026770000|2024-10-04 07:26:10|193217.7|193092.7|193217.9|193092.9|193221.2|193096.2|193216.4|193091.4|11
1728026780000|2024-10-04 07:26:20|193215.7|193090.7|193215.5|193090.5|193220.4|193095.4|193215.5|193090.5|10
1728026790000|2024-10-04 07:26:30|193218.8|193093.8|193173.5|193048.5|193219|193094|193118.1|193034.2|21
1728026800000|2024-10-04 07:26:40|193173.9|193048.9|193157.4|193032.4|193185.3|193060.3|193154|193029|15
1728026810000|2024-10-04 07:26:50|193159.2|193034.2|193156.2|193031.2|193159.2|193034.2|193154|193029|7
1728026820000|2024-10-04 07:27:00|193154.4|193029.4|193138.8|193013.8|193154.4|193029.4|193135.2|193010.2|10
1728026830000|2024-10-04 07:27:10|193132|193007|193089.8|193039.8|193132|193042.6|193084.2|192995.6|18
1728026840000|2024-10-04 07:27:20|193090.9|193040.9|193094.3|193044.3|193094.3|193044.3|193083.9|193033.9|10
1728026850000|2024-10-04 07:27:30|193092.9|193042.9|193092.1|193042.1|193095.9|193045.9|193091.5|193041.5|11
1728026860000|2024-10-04 07:27:40|193090.1|193040.1|193093|193043|193095.3|193045.3|193083.2|193033.2|18
1728026870000|2024-10-04 07:27:50|193094.9|193044.9|193093.1|193043.1|193094.9|193044.9|193085.2|193035.2|11
1728026880000|2024-10-04 07:28:00|193092.3|193042.3|193107.4|193057.4|193107.4|193057.4|193089.1|193039.1|10
1728026890000|2024-10-04 07:28:10|193106.3|193056.3|193105.5|193055.5|193112.2|193062.2|193103.8|193053.8|21
1728026900000|2024-10-04 07:28:20|193106.7|193056.7|193113.3|193063.3|193114.3|193064.3|193106.7|193056.7|17
1728026910000|2024-10-04 07:28:30|193112.1|193062.1|193113.8|193063.8|193116.2|193066.2|193110.1|193060.1|14
1728026920000|2024-10-04 07:28:40|193114.9|193064.9|193152.8|193102.8|193158.9|193108.9|193112.3|193062.3|20
1728026930000|2024-10-04 07:28:50|193154|193104|193159.2|193109.2|193159.2|193109.2|193152.8|193102.8|10
1728026940000|2024-10-04 07:29:00|193167.6|193117.6|193170.2|193120.2|193173.5|193123.5|193165.2|193115.2|15
1728026950000|2024-10-04 07:29:10|193171.6|193121.6|193170.7|193120.7|193172.3|193122.3|193169.1|193119.1|6
1728026960000|2024-10-04 07:29:20|193172.9|193122.9|193170.5|193120.5|193174|193124|193168.8|193118.8|19
1728026970000|2024-10-04 07:29:30|193172.1|193122.1|193168.8|193118.8|193172.1|193122.1|193165.9|193115.9|19
1728026980000|2024-10-04 07:29:40|193171.4|193121.4|193168|193118|193172.1|193122.1|193164.8|193114.8|20
1728026990000|2024-10-04 07:29:50|193165.9|193115.9|193165.8|193115.8|193170.6|193120.6|193165.8|193115.8|11
1728027000000|2024-10-04 07:30:00|193167.9|193117.9|193143.4|193093.4|193167.9|193117.9|193136.5|193086.5|28
1728027010000|2024-10-04 07:30:10|193145|193095|193146|193096|193146.2|193096.2|193143.8|193093.8|5
1728027020000|2024-10-04 07:30:20|193144.8|193094.8|193144.2|193094.2|193145.3|193095.3|193143.5|193093.5|7
1728027030000|2024-10-04 07:30:30|193146.4|193096.4|193142.6|193092.6|193146.6|193096.6|193139.5|193089.5|17
1728027040000|2024-10-04 07:30:40|193141.1|193091.1|193148.4|193098.4|193148.4|193098.4|193141.1|193091.1|14
1728027050000|2024-10-04 07:30:50|193146.9|193096.9|193148.6|193098.6|193148.6|193098.6|193142.7|193092.7|14
1728027060000|2024-10-04 07:31:00|193149.3|193099.3|193162|193112|193163.8|193113.8|193149.3|193099.3|23
1728027070000|2024-10-04 07:31:10|193161|193111|193161.6|193111.6|193161.7|193111.7|193160.6|193110.6|4
1728027080000|2024-10-04 07:31:20|193160.7|193110.7|193219.5|193169.5|193220.8|193170.8|193160.7|193110.7|14
1728027090000|2024-10-04 07:31:30|193218.4|193168.4|193221.5|193171.5|193223.5|193173.5|193218.4|193168.4|17
1728027100000|2024-10-04 07:31:40|193222.3|193172.3|193218.7|193168.7|193223.2|193173.2|193216.4|193166.4|12
1728027110000|2024-10-04 07:31:50|193217.9|193167.9|193215.5|193165.5|193219.1|193169.1|193213.9|193163.9|7
1728027120000|2024-10-04 07:32:00|193216.8|193166.8|193225.7|193175.7|193228.3|193178.3|193216.8|193166.8|12
1728027130000|2024-10-04 07:32:10|193224.5|193174.5|193287.5|193237.5|193306.6|193256.6|193223.7|193173.7|10
1728027140000|2024-10-04 07:32:20|193284.9|193234.9|193267.5|193142.5|193324|193234.9|193263.7|193138.7|24
1728027150000|2024-10-04 07:32:30|193275.6|193150.6|193333.8|193208.8|193338.3|193213.3|193275.6|193150.6|14
1728027160000|2024-10-04 07:32:40|193331.7|193206.7|193326.3|193201.3|193337.3|193212.3|193326.3|193201.3|15
1728027170000|2024-10-04 07:32:50|193330.7|193205.7|193334.6|193209.6|193337.4|193212.4|193326.8|193201.8|9
1728027180000|2024-10-04 07:33:00|193335.6|193210.6|193335.7|193210.7|193346.3|193221.3|193332.7|193207.7|14
1728027190000|2024-10-04 07:33:10|193333.9|193208.9|193336.2|193211.2|193343.7|193218.7|193320.4|193195.4|17
1728027200000|2024-10-04 07:33:20|193338.5|193213.5|193383.6|193258.6|193393.2|193268.2|193329.2|193204.2|21
1728027210000|2024-10-04 07:33:30|193383.9|193258.9|193383.2|193258.2|193385|193260|193382.1|193257.1|6
1728027220000|2024-10-04 07:33:40|193384|193259|193383.2|193258.2|193391.9|193266.9|193382.9|193257.9|14
1728027230000|2024-10-04 07:33:50|193383.3|193258.3|193386|193261|193387.8|193262.8|193380.4|193255.4|9
1728027240000|2024-10-04 07:34:00|193379.8|193254.8|193373.6|193248.6|193379.8|193254.8|193373.6|193248.6|4
1728027250000|2024-10-04 07:34:10|193376|193251|193371.9|193246.9|193376|193251|193371.7|193246.7|3
1728027260000|2024-10-04 07:34:20|193376.1|193251.1|193376.1|193251.1|193376.1|193251.1|193373.5|193248.5|3
1728027270000|2024-10-04 07:34:30|193373.3|193248.3|193373.3|193248.3|193373.3|193248.3|193373.3|193248.3|1
1728027280000|2024-10-04 07:34:40|193367.7|193242.7|193384.1|193259.1|193384.1|193259.1|193367.7|193242.7|6
1728027290000|2024-10-04 07:34:50|193384.8|193259.8|193383.3|193258.3|193384.8|193259.8|193381|193256|7
1728027300000|2024-10-04 07:35:00|193379.5|193254.5|193418.1|193293.1|193424.4|193299.4|193379.5|193254.5|17
1728027310000|2024-10-04 07:35:10|193420.1|193295.1|193433.3|193308.3|193435.2|193310.2|193420.1|193295.1|8
1728027320000|2024-10-04 07:35:20|193431.5|193306.5|193497.1|193372.1|193497.1|193372.1|193431.5|193306.5|9
1728027330000|2024-10-04 07:35:30|193496|193371|193498.6|193373.6|193499.5|193374.5|193491.8|193366.8|12
1728027340000|2024-10-04 07:35:40|193494.7|193369.7|193495.3|193370.3|193498.1|193373.1|193494.7|193369.7|11
1728027350000|2024-10-04 07:35:50|193493.7|193368.7|193490.9|193365.9|193493.7|193368.7|193467.7|193342.7|9
1728027360000|2024-10-04 07:36:00|193492.9|193367.9|193498.7|193373.7|193499.9|193374.9|193492.9|193367.9|11
1728027370000|2024-10-04 07:36:10|193496.6|193371.6|193494.1|193369.1|193496.6|193371.6|193492.1|193367.1|5
1728027380000|2024-10-04 07:36:20|193491.5|193366.5|193485.8|193360.8|193491.5|193366.5|193475.5|193350.5|9
1728027400000|2024-10-04 07:36:40|193483.5|193358.5|193483.4|193358.4|193483.5|193358.5|193483.4|193358.4|2
1728027420000|2024-10-04 07:37:00|193485|193360|193447.5|193322.5|193485|193360|193445.3|193320.3|9
1728027430000|2024-10-04 07:37:10|193444.9|193319.9|193446.9|193321.9|193446.9|193321.9|193444.9|193319.9|3
1728027450000|2024-10-04 07:37:30|193444.4|193319.4|193490.5|193365.5|193492.2|193367.2|193430.3|193305.3|15
1728027460000|2024-10-04 07:37:40|193491.5|193366.5|193454.9|193329.9|193491.5|193366.5|193452.6|193327.6|7
1728027470000|2024-10-04 07:37:50|193452.7|193327.7|193486|193361|193487.6|193362.6|193450.6|193325.6|18
1728027480000|2024-10-04 07:38:00|193493.3|193368.3|193500.8|193375.8|193500.8|193375.8|193493.3|193368.3|15
1728027490000|2024-10-04 07:38:10|193497.6|193372.6|193500.9|193375.9|193500.9|193375.9|193496.2|193371.2|8
1728027500000|2024-10-04 07:38:20|193502.8|193377.8|193541.4|193416.4|193550.2|193425.2|193502.8|193377.8|18
1728027510000|2024-10-04 07:38:30|193542.3|193417.3|193542.3|193417.3|193542.3|193417.3|193542.3|193417.3|1
1728027520000|2024-10-04 07:38:40|193541|193416|193497.6|193372.6|193543.5|193418.5|193496.9|193371.9|15
1728027530000|2024-10-04 07:38:50|193498.7|193373.7|193547.2|193422.2|193552.9|193427.9|193498.7|193373.7|14
1728027540000|2024-10-04 07:39:00|193543.1|193418.1|193541.8|193416.8|193543.1|193418.1|193539.1|193414.1|8
1728027550000|2024-10-04 07:39:10|193540|193415|193541.8|193416.8|193541.8|193416.8|193538.6|193413.6|3
1728027560000|2024-10-04 07:39:20|193540|193415|193531.7|193406.7|193543.6|193418.6|193531.7|193406.7|6
1728027570000|2024-10-04 07:39:30|193532.5|193407.5|193544.1|193419.1|193548.9|193423.9|193532.5|193407.5|7
1728027580000|2024-10-04 07:39:40|193543|193418|193547.1|193422.1|193547.1|193422.1|193539.3|193414.3|8
1728027590000|2024-10-04 07:39:50|193548.1|193423.1|193542.1|193417.1|193550|193425|193542.1|193417.1|13
1728027600000|2024-10-04 07:40:00|193540|193415|193573|193448|193590.4|193465.4|193540|193415|19
1728027610000|2024-10-04 07:40:10|193579.8|193454.8|193583.6|193458.6|193593.3|193468.3|193570.5|193445.5|20
1728027620000|2024-10-04 07:40:20|193584.3|193459.3|193583|193458|193588.9|193463.9|193581.1|193456.1|8
1728027630000|2024-10-04 07:40:30|193586.2|193461.2|193580.4|193455.4|193593.6|193468.6|193577.2|193452.2|20
1728027640000|2024-10-04 07:40:40|193584.1|193459.1|193589|193464|193590.1|193465.1|193584.1|193459.1|7
1728027650000|2024-10-04 07:40:50|193584.5|193459.5|193573.4|193448.4|193585|193460|193573.4|193448.4|5
1728027660000|2024-10-04 07:41:00|193574|193449|193576.3|193451.3|193579.4|193454.4|193574|193449|4
1728027670000|2024-10-04 07:41:10|193575|193450|193582.8|193457.8|193587.6|193462.6|193575|193450|13
1728027680000|2024-10-04 07:41:20|193583.3|193458.3|193582.3|193457.3|193583.3|193458.3|193582.3|193457.3|2
1728027690000|2024-10-04 07:41:30|193583.5|193458.5|193547.7|193422.7|193586.7|193461.7|193543.4|193418.4|11
1728027700000|2024-10-04 07:41:40|193552.5|193427.5|193563.1|193438.1|193564.3|193439.3|193551.6|193426.6|23
1728027710000|2024-10-04 07:41:50|193565.1|193440.1|193562.3|193437.3|193565.1|193440.1|193558.8|193433.8|12
1728027720000|2024-10-04 07:42:00|193563.7|193438.7|193566.6|193441.6|193566.6|193441.6|193563.7|193438.7|5
1728027730000|2024-10-04 07:42:10|193565.3|193440.3|193567.8|193442.8|193572.5|193447.5|193565.3|193440.3|6
1728027740000|2024-10-04 07:42:20|193566.5|193441.5|193549.5|193424.5|193566.5|193441.5|193545.1|193420.1|10
1728027750000|2024-10-04 07:42:30|193548|193423|193541.4|193416.4|193548|193423|193539.4|193414.4|7
1728027760000|2024-10-04 07:42:40|193546.3|193421.3|193547.3|193422.3|193547.3|193422.3|193539.9|193414.9|6
1728027770000|2024-10-04 07:42:50|193548.7|193423.7|193542.1|193417.1|193548.7|193423.7|193542.1|193417.1|2
1728027780000|2024-10-04 07:43:00|193546.9|193421.9|193569.5|193444.5|193573.7|193448.7|193546.8|193421.8|12
1728027790000|2024-10-04 07:43:10|193556.7|193431.7|193559.3|193434.3|193561.6|193436.6|193553.9|193428.9|11
1728027800000|2024-10-04 07:43:20|193561|193436|193561.6|193436.6|193561.8|193436.8|193559.1|193434.1|10
1728027810000|2024-10-04 07:43:30|193563|193438|193573.9|193448.9|193575|193450|193563|193438|18
1728027820000|2024-10-04 07:43:40|193576.7|193451.7|193572.9|193447.9|193576.7|193451.7|193571.5|193446.5|5
1728027830000|2024-10-04 07:43:50|193575.7|193450.7|193573.3|193448.3|193576.5|193451.5|193543.9|193418.9|17
1728027840000|2024-10-04 07:44:00|193577.7|193452.7|193547.8|193422.8|193577.7|193452.7|193542.8|193417.8|15
1728027850000|2024-10-04 07:44:10|193549|193424|193549|193424|193549|193424|193549|193424|1
1728027860000|2024-10-04 07:44:20|193550.9|193425.9|193542.2|193492.2|193555|193492.2|193531.9|193424.2|9
1728027870000|2024-10-04 07:44:30|193539.4|193489.4|193538.5|193488.5|193540.4|193490.4|193537.1|193487.1|9
1728027880000|2024-10-04 07:44:40|193540.3|193490.3|193573.1|193448.1|193573.1|193490.3|193535.7|193448.1|5
1728027890000|2024-10-04 07:44:50|193574.9|193449.9|193572.1|193447.1|193578.7|193453.7|193570.9|193445.9|18
1728027900000|2024-10-04 07:45:00|193574.4|193449.4|193572.6|193447.6|193577.7|193452.7|193565.3|193440.3|29
1728027910000|2024-10-04 07:45:10|193575.3|193450.3|193572.6|193447.6|193575.5|193450.5|193571.4|193446.4|24
1728027920000|2024-10-04 07:45:20|193571.5|193446.5|193574.6|193449.6|193576.6|193451.6|193568.8|193443.8|16
1728027930000|2024-10-04 07:45:30|193578.8|193453.8|193576.2|193451.2|193586.2|193461.2|193570.7|193445.7|26
1728027940000|2024-10-04 07:45:40|193577.2|193452.2|193576.3|193451.3|193577.2|193452.2|193575.1|193450.1|5
1728027950000|2024-10-04 07:45:50|193575.1|193450.1|193576.7|193451.7|193577|193452|193575.1|193450.1|5
1728027960000|2024-10-04 07:46:00|193621.8|193496.8|193638.4|193513.4|193639.3|193514.3|193621.2|193496.2|40
1728027970000|2024-10-04 07:46:10|193636.5|193511.5|193627.7|193502.7|193639.3|193514.3|193617.8|193492.8|33
1728027980000|2024-10-04 07:46:20|193626.2|193501.2|193614.6|193489.6|193629|193504|193614.2|193489.2|14
1728027990000|2024-10-04 07:46:30|193619.1|193494.1|193687.3|193562.3|193697.2|193572.2|193615.5|193490.5|25
1728028000000|2024-10-04 07:46:40|193688.1|193563.1|193721.1|193596.1|193721.1|193596.1|193681.5|193556.5|27
1728028010000|2024-10-04 07:46:50|193719.6|193594.6|193713|193588|193721.7|193596.7|193712.4|193587.4|12
1728028020000|2024-10-04 07:47:00|193725.8|193600.8|193724.7|193599.7|193727.2|193602.2|193723.2|193598.2|6
1728028030000|2024-10-04 07:47:10|193726.9|193601.9|193725|193600|193729.3|193604.3|193724.8|193599.8|7
1728028040000|2024-10-04 07:47:20|193723.6|193598.6|193722.2|193597.2|193732.4|193607.4|193722.2|193597.2|8
1728028050000|2024-10-04 07:47:30|193724.4|193599.4|193730.4|193605.4|193738.3|193613.3|193721.3|193596.3|16
1728028060000|2024-10-04 07:47:40|193728.6|193603.6|193714.8|193589.8|193732.9|193607.9|193713.3|193588.3|17
1728028070000|2024-10-04 07:47:50|193713|193588|193715.7|193590.7|193720.3|193595.3|193711.6|193586.6|13
1728028080000|2024-10-04 07:48:00|193717.9|193592.9|193736.2|193611.2|193742.6|193617.6|193717.9|193592.9|28
1728028090000|2024-10-04 07:48:10|193738.1|193613.1|193735.2|193610.2|193741.8|193616.8|193733.8|193608.8|23
1728028100000|2024-10-04 07:48:20|193739.6|193614.6|193739.8|193614.8|193741.9|193616.9|193735.4|193610.4|15
1728028110000|2024-10-04 07:48:30|193742.3|193617.3|193741.8|193616.8|193744.2|193619.2|193741.2|193616.2|7
1728028120000|2024-10-04 07:48:40|193740.3|193615.3|193740.7|193615.7|193740.7|193615.7|193740.3|193615.3|2
1728028130000|2024-10-04 07:48:50|193739.7|193614.7|193731.8|193606.8|193752.4|193627.4|193680.4|193555.4|29
1728028140000|2024-10-04 07:49:00|193724.6|193599.6|193682.5|193557.5|193730.5|193605.5|193680.1|193555.1|19
1728028150000|2024-10-04 07:49:10|193683.6|193558.6|193678.2|193553.2|193683.6|193558.6|193678.2|193553.2|5
1728028160000|2024-10-04 07:49:20|193675.9|193550.9|193661.6|193536.6|193675.9|193550.9|193655.8|193530.8|4
1728028170000|2024-10-04 07:49:30|193660.9|193535.9|193675|193550|193677.7|193552.7|193660.9|193535.9|5
1728028180000|2024-10-04 07:49:40|193677.7|193552.7|193681.6|193556.6|193685|193560|193676.1|193551.1|11
1728028190000|2024-10-04 07:49:50|193682.3|193557.3|193677.9|193552.9|193682.3|193557.3|193677.9|193552.9|3
1728028200000|2024-10-04 07:50:00|193678.2|193553.2|193686.3|193561.3|193691.1|193566.1|193678.2|193553.2|15
1728028210000|2024-10-04 07:50:10|193682.8|193557.8|193685.4|193560.4|193686.2|193561.2|193679.2|193554.2|13
1728028220000|2024-10-04 07:50:20|193688.3|193563.3|193682.5|193557.5|193691.8|193566.8|193682.5|193557.5|6
1728028230000|2024-10-04 07:50:30|193687.9|193562.9|193691.3|193566.3|193704.1|193579.1|193687.9|193562.9|6
1728028240000|2024-10-04 07:50:40|193690.8|193565.8|193706.5|193581.5|193708.7|193583.7|193690.8|193565.8|12
1728028250000|2024-10-04 07:50:50|193707.7|193582.7|193708.3|193583.3|193708.3|193583.3|193707.7|193582.7|2
1728028260000|2024-10-04 07:51:00|193709|193584|193718.3|193593.3|193720.4|193595.4|193709|193584|11
1728028270000|2024-10-04 07:51:10|193719.5|193594.5|193719.5|193594.5|193719.5|193594.5|193719.5|193594.5|1
1728028280000|2024-10-04 07:51:20|193718|193593|193718.3|193593.3|193719.9|193594.9|193718|193593|4
1728028290000|2024-10-04 07:51:30|193721.1|193596.1|193730.7|193605.7|193732|193607|193721.1|193596.1|9
1728028300000|2024-10-04 07:51:40|193728.4|193603.4|193719.7|193594.7|193730.9|193605.9|193719.7|193594.7|5
1728028310000|2024-10-04 07:51:50|193720.6|193595.6|193730.9|193605.9|193732.1|193607.1|193720.1|193595.1|5
1728028320000|2024-10-04 07:52:00|193723.7|193598.7|193754.5|193629.5|193754.5|193629.5|193723.7|193598.7|7
1728028330000|2024-10-04 07:52:10|193748.3|193623.3|193687.1|193562.1|193749.6|193624.6|193668.6|193543.6|27
1728028340000|2024-10-04 07:52:20|193690.3|193565.3|193700.5|193575.5|193700.5|193575.5|193686.8|193561.8|22
1728028350000|2024-10-04 07:52:30|193703.5|193578.5|193701.2|193576.2|193704.2|193579.2|193700.6|193575.6|5
1728028360000|2024-10-04 07:52:40|193700.3|193575.3|193696.8|193571.8|193700.3|193575.3|193687.2|193562.2|18
1728028370000|2024-10-04 07:52:50|193697.6|193572.6|193699.2|193574.2|193699.2|193574.2|193697.6|193572.6|2
1728028380000|2024-10-04 07:53:00|193696.6|193571.6|193681.5|193556.5|193696.6|193571.6|193681.5|193556.5|9
1728028390000|2024-10-04 07:53:10|193685.3|193560.3|193681.4|193556.4|193685.3|193560.3|193678.8|193553.8|3
1728028400000|2024-10-04 07:53:20|193681.2|193556.2|193680.2|193555.2|193681.2|193556.2|193680.2|193555.2|2
1728028410000|2024-10-04 07:53:30|193682.2|193557.2|193681|193556|193689.9|193564.9|193678.7|193553.7|15
1728028420000|2024-10-04 07:53:40|193683.9|193558.9|193687.4|193562.4|193687.4|193562.4|193683.9|193558.9|5
1728028430000|2024-10-04 07:53:50|193684.2|193559.2|193676.1|193551.1|193684.2|193559.2|193674.7|193549.7|5
1728028440000|2024-10-04 07:54:00|193678.3|193553.3|193691.1|193566.1|193695.3|193570.3|193678.3|193553.3|5
1728028450000|2024-10-04 07:54:10|193689.5|193564.5|193676.8|193551.8|193691.8|193566.8|193674.2|193549.2|18
1728028460000|2024-10-04 07:54:20|193678.3|193553.3|193677.5|193552.5|193678.3|193553.3|193676.5|193551.5|3
1728028470000|2024-10-04 07:54:30|193679.3|193554.3|193684|193559|193692.5|193567.5|193675.4|193550.4|29
1728028480000|2024-10-04 07:54:40|193670.7|193545.7|193673.7|193548.7|193677.3|193552.3|193670.7|193545.7|5
1728028490000|2024-10-04 07:54:50|193671.1|193546.1|193672.2|193547.2|193672.3|193547.3|193670.5|193545.5|4
1728028500000|2024-10-04 07:55:00|193674.3|193549.3|193707.1|193582.1|193707.5|193582.5|193674.3|193549.3|23
1728028510000|2024-10-04 07:55:10|193704.9|193579.9|193707|193582|193707.1|193582.1|193704.9|193579.9|4
1728028520000|2024-10-04 07:55:20|193703|193578|193706.5|193581.5|193706.6|193581.6|193703|193578|4
1728028530000|2024-10-04 07:55:30|193708.6|193583.6|193691|193566|193726.1|193601.1|193691|193566|26
1728028540000|2024-10-04 07:55:40|193693.4|193568.4|193690.7|193565.7|193701|193576|193685|193560|18
1728028550000|2024-10-04 07:55:50|193681.8|193556.8|193683.7|193558.7|193691.2|193566.2|193681.1|193556.1|12
1728028560000|2024-10-04 07:56:00|193685.7|193560.7|193692.8|193567.8|193697.3|193572.3|193683.9|193558.9|15
1728028570000|2024-10-04 07:56:10|193691.2|193566.2|193692.6|193567.6|193695.3|193570.3|193686.4|193561.4|11
1728028580000|2024-10-04 07:56:20|193691.3|193566.3|193695.4|193570.4|193695.4|193570.4|193688.1|193563.1|6
1728028590000|2024-10-04 07:56:30|193697|193572|193707.4|193582.4|193717.4|193592.4|193695.4|193570.4|28
1728028600000|2024-10-04 07:56:40|193710.6|193585.6|193685.5|193560.5|193711.4|193586.4|193680.1|193555.1|25
1728028610000|2024-10-04 07:56:50|193684.7|193559.7|193685.6|193560.6|193695.5|193570.5|193678.7|193553.7|19
1728028620000|2024-10-04 07:57:00|193685.9|193560.9|193697.9|193572.9|193718.4|193593.4|193685.3|193560.3|25
1728028630000|2024-10-04 07:57:10|193699.9|193574.9|193696.1|193571.1|193701.5|193576.5|193694.6|193569.6|8
1728028640000|2024-10-04 07:57:20|193694.6|193569.6|193688.4|193563.4|193695.6|193570.6|193681.7|193556.7|25
1728028650000|2024-10-04 07:57:30|193689|193564|193688|193563|193690.9|193565.9|193685.3|193560.3|19
1728028660000|2024-10-04 07:57:40|193687.5|193562.5|193693|193568|193696.9|193571.9|193678.8|193553.8|21
1728028670000|2024-10-04 07:57:50|193691.2|193566.2|193687|193562|193696.7|193571.7|193679|193554|11
1728028680000|2024-10-04 07:58:00|193688.9|193563.9|193687.9|193562.9|193696.9|193571.9|193686|193561|12
1728028690000|2024-10-04 07:58:10|193685.4|193560.4|193685.1|193560.1|193695.7|193570.7|193679.3|193554.3|14
1728028700000|2024-10-04 07:58:20|193685.2|193560.2|193717.5|193592.5|193725.2|193600.2|193685.2|193560.2|17
1728028710000|2024-10-04 07:58:30|193721.6|193596.6|193688.6|193563.6|193721.6|193596.6|193685.4|193560.4|16
1728028720000|2024-10-04 07:58:40|193687.5|193562.5|193721.2|193596.2|193724.4|193599.4|193687.5|193562.5|15
1728028730000|2024-10-04 07:58:50|193716.8|193591.8|193716.4|193591.4|193721.7|193596.7|193715.2|193590.2|14
1728028740000|2024-10-04 07:59:00|193717.4|193592.4|193722.2|193597.2|193722.9|193597.9|193717.4|193592.4|12
1728028750000|2024-10-04 07:59:10|193719.1|193594.1|193719|193594|193723.2|193598.2|193714.3|193589.3|16
1728028760000|2024-10-04 07:59:20|193722|193597|193711.6|193586.6|193723.1|193598.1|193706.6|193581.6|17
1728028770000|2024-10-04 07:59:30|193710.4|193585.4|193718.5|193593.5|193719.4|193594.4|193709.3|193584.3|21
1728028780000|2024-10-04 07:59:40|193707.9|193582.9|193708|193583|193715.2|193590.2|193707.9|193582.9|17
1728028790000|2024-10-04 07:59:50|193706.8|193581.8|193707.3|193582.3|193710.1|193585.1|193706.8|193581.8|3
1728028800000|2024-10-04 08:00:00|193711.2|193586.2|193712.3|193587.3|193719.4|193594.4|193711.2|193586.2|9
1728028810000|2024-10-04 08:00:10|193711.6|193586.6|193715.2|193590.2|193715.2|193590.2|193711.6|193586.6|2
1728028820000|2024-10-04 08:00:20|193715.1|193590.1|193725|193600|193725|193600|193715.1|193590.1|12
1728028830000|2024-10-04 08:00:30|193727.8|193602.8|193702.5|193577.5|193727.8|193602.8|193696.3|193571.3|15
1728028840000|2024-10-04 08:00:40|193703.8|193578.8|193698.4|193573.4|193705.8|193580.8|193696|193571|14
1728028850000|2024-10-04 08:00:50|193697.3|193572.3|193709.3|193584.3|193717.7|193592.7|193691.8|193566.8|14
1728028860000|2024-10-04 08:01:00|193710.6|193585.6|193712.3|193587.3|193714.9|193589.9|193710.6|193585.6|18
1728028870000|2024-10-04 08:01:10|193710.9|193585.9|193712.3|193587.3|193712.7|193587.7|193710.9|193585.9|3
1728028880000|2024-10-04 08:01:20|193713.5|193588.5|193739.9|193614.9|193740.1|193615.1|193713.5|193588.5|8
1728028890000|2024-10-04 08:01:30|193730.1|193605.1|193729.6|193604.6|193732.3|193607.3|193715.2|193590.2|15
1728028900000|2024-10-04 08:01:40|193723.1|193598.1|193724.3|193599.3|193731.6|193606.6|193715.5|193590.5|15
1728028910000|2024-10-04 08:01:50|193725|193600|193730.3|193605.3|193735|193610|193725|193600|10
1728028920000|2024-10-04 08:02:00|193732.3|193607.3|193735.9|193610.9|193738.3|193613.3|193732.3|193607.3|6
1728028930000|2024-10-04 08:02:10|193734.5|193609.5|193735.1|193610.1|193735.1|193610.1|193733.1|193608.1|4
1728028940000|2024-10-04 08:02:20|193739.9|193614.9|193743.3|193618.3|193747.6|193622.6|193739.9|193614.9|12
1728028950000|2024-10-04 08:02:30|193750.5|193625.5|193746.1|193621.1|193751.5|193626.5|193744.6|193619.6|4
1728028960000|2024-10-04 08:02:40|193747.4|193622.4|193739.5|193614.5|193747.4|193622.4|193737.1|193612.1|5
1728028970000|2024-10-04 08:02:50|193744.7|193619.7|193741.4|193616.4|193744.7|193619.7|193740.6|193615.6|3
1728028980000|2024-10-04 08:03:00|193747.9|193622.9|193761.3|193636.3|193764.4|193639.4|193747.9|193622.9|10
1728028990000|2024-10-04 08:03:10|193762.7|193637.7|193762.3|193637.3|193765.2|193640.2|193761|193636|11
1728029000000|2024-10-04 08:03:20|193765.2|193640.2|193799.6|193674.6|193807.7|193682.7|193760.4|193635.4|15
1728029010000|2024-10-04 08:03:30|193814.2|193689.2|193813.1|193688.1|193818.7|193693.7|193810.9|193685.9|24
1728029020000|2024-10-04 08:03:40|193814.3|193689.3|193818|193693|193818|193693|193811.5|193686.5|12
1728029030000|2024-10-04 08:03:50|193818.7|193693.7|193835.7|193710.7|193838.6|193713.6|193817|193692|14
1728029040000|2024-10-04 08:04:00|193838|193713|193789.9|193664.9|193838|193713|193787.6|193662.6|17
1728029050000|2024-10-04 08:04:10|193789.3|193664.3|193790.9|193665.9|193795.6|193670.6|193789.3|193664.3|12
1728029060000|2024-10-04 08:04:20|193790.6|193665.6|193759.1|193634.1|193790.6|193665.6|193753.5|193628.5|8
1728029070000|2024-10-04 08:04:30|193760.2|193635.2|193758.5|193633.5|193760.9|193635.9|193757.6|193632.6|14
1728029080000|2024-10-04 08:04:40|193754.9|193629.9|193695.5|193570.5|193754.9|193629.9|193695.5|193570.5|13
1728029090000|2024-10-04 08:04:50|193694.6|193569.6|193690.1|193565.1|193697.3|193572.3|193685.6|193560.6|11
1728029100000|2024-10-04 08:05:00|193686.6|193561.6|193695.4|193570.4|193695.4|193570.4|193684.7|193559.7|4
1728029110000|2024-10-04 08:05:10|193696.4|193571.4|193699.7|193574.7|193699.7|193574.7|193694.8|193569.8|5
1728029120000|2024-10-04 08:05:20|193702.2|193577.2|193683.3|193558.3|193710|193585|193680.5|193555.5|14
1728029130000|2024-10-04 08:05:30|193685.6|193560.6|193683|193558|193685.6|193560.6|193681.6|193556.6|10
1728029140000|2024-10-04 08:05:40|193682.2|193557.2|193682.2|193557.2|193682.2|193557.2|193682.2|193557.2|1
1728029170000|2024-10-04 08:06:10|193673.3|193548.3|193682.7|193557.7|193684.6|193559.6|193673.3|193548.3|3
1728029190000|2024-10-04 08:06:30|193681.6|193556.6|193681.6|193556.6|193681.6|193556.6|193681.6|193556.6|1
1728029200000|2024-10-04 08:06:40|193683.4|193558.4|193672.2|193547.2|193683.4|193558.4|193672.2|193547.2|3
1728029210000|2024-10-04 08:06:50|193677.4|193552.4|193617.6|193492.6|193677.4|193552.4|193603.8|193478.8|29
1728029220000|2024-10-04 08:07:00|193634.3|193509.3|193604|193479|193634.3|193509.3|193583.7|193458.7|17
1728029230000|2024-10-04 08:07:10|193606.6|193481.6|193617.3|193492.3|193617.4|193492.4|193604.7|193479.7|8
1728029240000|2024-10-04 08:07:20|193614.3|193489.3|193570.9|193445.9|193616.8|193491.8|193565.8|193440.8|14
1728029250000|2024-10-04 08:07:30|193568.3|193443.3|193556.4|193431.4|193575.1|193450.1|193556.2|193431.2|25
1728029260000|2024-10-04 08:07:40|193556.6|193431.6|193567.5|193442.5|193568.6|193443.6|193556.6|193431.6|6
1728029270000|2024-10-04 08:07:50|193567.4|193442.4|193566|193441|193572.3|193447.3|193564|193439|15
1728029280000|2024-10-04 08:08:00|193566.5|193441.5|193564.4|193439.4|193572.1|193447.1|193561.8|193436.8|23
1728029290000|2024-10-04 08:08:10|193567|193442|193568.7|193443.7|193572.1|193447.1|193564.3|193439.3|10
1728029300000|2024-10-04 08:08:20|193572.2|193447.2|193566.1|193441.1|193572.2|193447.2|193565.9|193440.9|6
1728029310000|2024-10-04 08:08:30|193581.1|193456.1|193567.8|193442.8|193581.1|193456.1|193564.1|193439.1|8
1728029320000|2024-10-04 08:08:40|193566.3|193441.3|193569.3|193444.3|193570.8|193445.8|193566.3|193441.3|4
1728029330000|2024-10-04 08:08:50|193571.5|193446.5|193568.2|193443.2|193572.5|193447.5|193562.3|193437.3|29
1728029340000|2024-10-04 08:09:00|193571.5|193446.5|193572|193447|193572.7|193447.7|193563|193438|32
1728029350000|2024-10-04 08:09:10|193568.2|193443.2|193572.2|193447.2|193574.2|193449.2|193565.6|193440.6|12
1728029360000|2024-10-04 08:09:20|193573.8|193448.8|193572.8|193447.8|193574.5|193449.5|193570.8|193445.8|5
1728029370000|2024-10-04 08:09:30|193571.3|193446.3|193571.3|193446.3|193571.3|193446.3|193571.3|193446.3|1
1728029380000|2024-10-04 08:09:40|193573.4|193448.4|193570.4|193445.4|193573.4|193448.4|193569.1|193444.1|10
1728029390000|2024-10-04 08:09:50|193568.9|193443.9|193571.3|193446.3|193573.1|193448.1|193568.9|193443.9|3
1728029400000|2024-10-04 08:10:00|193574.6|193449.6|193619.6|193494.6|193627.2|193529.9|193564|193439|20
1728029410000|2024-10-04 08:10:10|193612.6|193487.6|193621.8|193496.8|193631.1|193506.1|193612.6|193487.6|17
1728029420000|2024-10-04 08:10:20|193617.3|193492.3|193626.9|193501.9|193644.1|193519.1|193612.7|193487.7|22
1728029430000|2024-10-04 08:10:30|193627.9|193502.9|193613.7|193488.7|193649.7|193524.7|193613.7|193488.7|22
1728029440000|2024-10-04 08:10:40|193612.4|193487.4|193615.1|193490.1|193615.1|193490.1|193609.5|193484.5|14
1728029450000|2024-10-04 08:10:50|193613.9|193488.9|193579.6|193454.6|193613.9|193488.9|193568.4|193443.4|25
1728029460000|2024-10-04 08:11:00|193587.7|193462.7|193578.1|193453.1|193587.7|193462.7|193574.5|193449.5|14
1728029470000|2024-10-04 08:11:10|193572.4|193447.4|193579.1|193454.1|193581|193456|193572.4|193447.4|9
1728029480000|2024-10-04 08:11:20|193577.1|193452.1|193569.9|193444.9|193577.1|193452.1|193567.7|193442.7|13
1728029490000|2024-10-04 08:11:30|193568.9|193443.9|193581.1|193456.1|193582.6|193457.6|193568.9|193443.9|4
1728029500000|2024-10-04 08:11:40|193582.6|193457.6|193621|193496|193622.5|193499.8|193549.8|193456.1|21
1728029510000|2024-10-04 08:11:50|193621.7|193496.7|193620.6|193495.6|193621.9|193496.9|193618.7|193493.7|12
1728029520000|2024-10-04 08:12:00|193621.4|193496.4|193612.5|193487.5|193621.4|193496.4|193609.1|193484.1|10
1728029530000|2024-10-04 08:12:10|193614.5|193489.5|193628.1|193503.1|193628.1|193503.1|193612.2|193487.2|21
1728029540000|2024-10-04 08:12:20|193632.2|193507.2|193611.3|193486.3|193632.2|193507.2|193611.3|193486.3|17
1728029550000|2024-10-04 08:12:30|193607.6|193482.6|193614.7|193489.7|193615.6|193490.6|193607.6|193482.6|12
1728029560000|2024-10-04 08:12:40|193616.1|193491.1|193610.5|193485.5|193616.1|193491.1|193606.9|193481.9|12
1728029570000|2024-10-04 08:12:50|193611.9|193486.9|193615.7|193490.7|193618.7|193493.7|193607.6|193482.6|19
1728029580000|2024-10-04 08:13:00|193617.3|193492.3|193620.5|193495.5|193620.9|193495.9|193617.3|193492.3|3
1728029590000|2024-10-04 08:13:10|193618.7|193493.7|193615.3|193490.3|193618.7|193493.7|193614.6|193489.6|9
1728029600000|2024-10-04 08:13:20|193616.9|193491.9|193725.5|193600.5|193729.9|193643.9|193616.9|193491.9|24
1728029610000|2024-10-04 08:13:30|193728|193603|193730.8|193605.8|193739.4|193614.4|193727.6|193602.6|16
1728029620000|2024-10-04 08:13:40|193731.9|193606.9|193743.8|193618.8|193743.8|193618.8|193731.9|193606.9|10
1728029630000|2024-10-04 08:13:50|193759.2|193634.2|193763.1|193638.1|193765.2|193640.2|193759.2|193634.2|15
1728029640000|2024-10-04 08:14:00|193763.8|193638.8|193768.5|193643.5|193779.3|193654.3|193763.8|193638.8|15
1728029650000|2024-10-04 08:14:10|193767.3|193642.3|193765.5|193640.5|193768.4|193643.4|193762.7|193637.7|8
1728029660000|2024-10-04 08:14:20|193764.6|193639.6|193756.1|193631.1|193770|193645|193752.3|193627.3|15
1728029670000|2024-10-04 08:14:30|193747.5|193622.5|193748.1|193623.1|193751.1|193626.1|193742.6|193617.6|6
1728029680000|2024-10-04 08:14:40|193749.5|193624.5|193749.5|193624.5|193751.1|193626.1|193749.4|193624.4|4
1728029690000|2024-10-04 08:14:50|193749.4|193624.4|193745.5|193620.5|193749.9|193624.9|193737.8|193612.8|10
1728029700000|2024-10-04 08:15:00|193746.5|193621.5|193746.5|193621.5|193746.5|193621.5|193746.5|193621.5|1
1728029710000|2024-10-04 08:15:10|193745.3|193620.3|193743.5|193618.5|193745.3|193620.3|193743.5|193618.5|2
1728029730000|2024-10-04 08:15:30|193747.5|193622.5|193757.6|193632.6|193769.4|193644.4|193747.5|193622.5|19
1728029740000|2024-10-04 08:15:40|193758.2|193633.2|193752.9|193627.9|193760|193635|193752.9|193627.9|12
1728029750000|2024-10-04 08:15:50|193757.2|193632.2|193753.5|193628.5|193760.7|193635.7|193753.5|193628.5|6
1728029760000|2024-10-04 08:16:00|193752.1|193627.1|193738.3|193613.3|193762.9|193637.9|193729.2|193604.2|17
1728029770000|2024-10-04 08:16:10|193736.8|193611.8|193728.5|193603.5|193739|193614|193725.3|193600.3|10
1728029780000|2024-10-04 08:16:20|193728.1|193603.1|193732.3|193607.3|193732.3|193607.3|193728.1|193603.1|6
1728029790000|2024-10-04 08:16:30|193734.2|193609.2|193734.2|193609.2|193734.2|193609.2|193734.2|193609.2|1
1728029800000|2024-10-04 08:16:40|193740.6|193615.6|193740.1|193615.1|193740.6|193615.6|193731.7|193606.7|11
1728029810000|2024-10-04 08:16:50|193740.6|193615.6|193733.1|193608.1|193740.6|193615.6|193724.8|193599.8|7
1728029820000|2024-10-04 08:17:00|193735|193610|193776.3|193651.3|193781.7|193656.7|193735|193610|10
1728029840000|2024-10-04 08:17:20|193774.1|193649.1|193803.3|193678.3|193803.3|193678.3|193774|193649|12
1728029850000|2024-10-04 08:17:30|193801.6|193676.6|193792|193667|193804.6|193679.6|193792|193667|20
1728029860000|2024-10-04 08:17:40|193791.3|193666.3|193773.8|193648.8|193791.3|193666.3|193771|193646|8
1728029870000|2024-10-04 08:17:50|193774.3|193649.3|193768|193643|193776.8|193651.8|193764.3|193639.3|8
1728029880000|2024-10-04 08:18:00|193769.2|193644.2|193765.5|193640.5|193769.2|193644.2|193765.5|193640.5|3
1728029890000|2024-10-04 08:18:10|193767.6|193642.6|193766.8|193641.8|193768.3|193643.3|193759.5|193634.5|8
1728029900000|2024-10-04 08:18:20|193762.9|193637.9|193748.7|193623.7|193762.9|193637.9|193744.2|193619.2|10
1728029910000|2024-10-04 08:18:30|193749.5|193624.5|193748.8|193623.8|193751.3|193626.3|193747.7|193622.7|7
1728029920000|2024-10-04 08:18:40|193748.5|193623.5|193748.5|193623.5|193748.5|193623.5|193748.5|193623.5|1
1728029930000|2024-10-04 08:18:50|193750|193625|193749.6|193624.6|193757.4|193632.4|193749.6|193624.6|11
1728029940000|2024-10-04 08:19:00|193755.4|193630.4|193757.8|193632.8|193762.3|193637.3|193750.8|193625.8|13
1728029950000|2024-10-04 08:19:10|193757.6|193632.6|193714.6|193589.6|193759.9|193634.9|193706|193581|13
1728029960000|2024-10-04 08:19:20|193713.4|193588.4|193673.4|193548.4|193713.4|193588.4|193667.5|193542.5|22
1728029970000|2024-10-04 08:19:30|193672.9|193547.9|193657|193532|193675|193550|193657|193532|13
1728029980000|2024-10-04 08:19:40|193658.6|193533.6|193638.5|193513.5|193659.1|193534.1|193636.9|193511.9|14
1728029990000|2024-10-04 08:19:50|193640.3|193515.3|193638.7|193513.7|193640.3|193515.3|193638.7|193513.7|2
1728030000000|2024-10-04 08:20:00|193640.4|193515.4|193668.4|193543.4|193675.6|193550.6|193640.4|193515.4|14
1728030010000|2024-10-04 08:20:10|193672.1|193547.1|193643.8|193518.8|193676.4|193551.4|193643.8|193518.8|12
1728030020000|2024-10-04 08:20:20|193648.4|193523.4|193651.6|193526.6|193654.9|193529.9|193648.4|193523.4|6
1728030030000|2024-10-04 08:20:30|193652.7|193527.7|193706|193581|193706|193581|193652.7|193527.7|15
1728030040000|2024-10-04 08:20:40|193704|193579|193713.7|193588.7|193714.4|193589.4|193691.5|193566.5|8
1728030060000|2024-10-04 08:21:00|193714.3|193589.3|193714.3|193589.3|193714.3|193589.3|193714.3|193589.3|1
1728030070000|2024-10-04 08:21:10|193709.5|193584.5|193714.8|193589.8|193714.8|193589.8|193709.5|193584.5|3
1728030080000|2024-10-04 08:21:20|193710.7|193585.7|193697.8|193572.8|193713.7|193588.7|193688.4|193563.4|6
1728030090000|2024-10-04 08:21:30|193695.9|193570.9|193695.9|193570.9|193695.9|193570.9|193695.9|193570.9|1
1728030110000|2024-10-04 08:21:50|193697.4|193572.4|193695.6|193570.6|193697.4|193572.4|193695.6|193570.6|4
1728030120000|2024-10-04 08:22:00|193694.9|193569.9|193697.6|193572.6|193697.6|193572.6|193694.9|193569.9|3
1728030140000|2024-10-04 08:22:20|193699.1|193574.1|193699.1|193574.1|193699.1|193574.1|193699.1|193574.1|1
1728030150000|2024-10-04 08:22:30|193700.6|193575.6|193652.9|193527.9|193700.6|193575.6|193639.2|193514.2|33
1728030160000|2024-10-04 08:22:40|193654.3|193529.3|193648.2|193523.2|193654.3|193529.3|193645|193520|20
1728030170000|2024-10-04 08:22:50|193642.4|193517.4|193609.7|193484.7|193647.5|193522.5|193601.9|193476.9|20
1728030180000|2024-10-04 08:23:00|193614|193489|193608.8|193483.8|193619.1|193494.1|193603.9|193478.9|30
1728030190000|2024-10-04 08:23:10|193607.7|193482.7|193603.7|193478.7|193609.5|193484.5|193597.5|193472.5|16
1728030200000|2024-10-04 08:23:20|193605.4|193480.4|193611.2|193486.2|193614.4|193489.4|193605.4|193480.4|6
1728030210000|2024-10-04 08:23:30|193612.2|193487.2|193605.1|193480.1|193612.2|193487.2|193600|193475|11
1728030220000|2024-10-04 08:23:40|193606.6|193481.6|193605.5|193480.5|193606.7|193481.7|193603.7|193478.7|10
1728030230000|2024-10-04 08:23:50|193604.3|193479.3|193607.9|193482.9|193614.8|193489.8|193602.9|193477.9|23
1728030240000|2024-10-04 08:24:00|193610|193485|193614|193489|193619|193494|193609.5|193484.5|22
1728030250000|2024-10-04 08:24:10|193614.3|193489.3|193615.6|193490.6|193615.8|193490.8|193614.3|193489.3|3
1728030260000|2024-10-04 08:24:20|193617.4|193492.4|193613.5|193488.5|193617.4|193492.4|193612.2|193487.2|5
1728030270000|2024-10-04 08:24:30|193614.2|193489.2|193609.6|193484.6|193616.3|193491.3|193608.4|193483.4|29
1728030280000|2024-10-04 08:24:40|193610.7|193485.7|193612.2|193487.2|193615.6|193490.6|193608.1|193483.1|14
1728030290000|2024-10-04 08:24:50|193613.6|193488.6|193610.3|193485.3|193620.3|193495.3|193600.9|193475.9|14
1728030300000|2024-10-04 08:25:00|193620.2|193495.2|193605.6|193480.6|193620.2|193495.2|193605.6|193480.6|7
1728030310000|2024-10-04 08:25:10|193607.3|193482.3|193567.6|193442.6|193610.5|193485.5|193553.5|193428.5|30
1728030320000|2024-10-04 08:25:20|193568.5|193443.5|193573.3|193448.3|193581|193456|193568.2|193443.2|17
1728030330000|2024-10-04 08:25:30|193574.7|193449.7|193575|193450|193577.3|193452.3|193571.8|193446.8|18
1728030340000|2024-10-04 08:25:40|193575.6|193450.6|193570.6|193445.6|193579.2|193454.2|193569.9|193444.9|21
1728030350000|2024-10-04 08:25:50|193573.5|193448.5|193574.1|193449.1|193574.1|193449.1|193561.9|193436.9|17
1728030360000|2024-10-04 08:26:00|193575.7|193450.7|193577.9|193452.9|193577.9|193452.9|193569.3|193444.3|30
1728030370000|2024-10-04 08:26:10|193576.7|193451.7|193569.6|193444.6|193576.7|193451.7|193566.8|193441.8|20
1728030380000|2024-10-04 08:26:20|193573.3|193448.3|193579|193454|193579|193454|193570.1|193445.1|13
1728030390000|2024-10-04 08:26:30|193582.3|193457.3|193592.2|193467.2|193615.9|193490.9|193582.3|193457.3|8
1728030400000|2024-10-04 08:26:40|193593.3|193468.3|193596.5|193471.5|193599.1|193474.1|193590.9|193465.9|12
1728030410000|2024-10-04 08:26:50|193597.8|193472.8|193606.6|193481.6|193607.2|193482.2|193597.6|193472.6|12
1728030420000|2024-10-04 08:27:00|193608|193483|193607.1|193482.1|193609.6|193484.6|193604.9|193479.9|11
1728030430000|2024-10-04 08:27:10|193608.7|193483.7|193607.9|193482.9|193614.2|193489.2|193607.9|193482.9|14
1728030440000|2024-10-04 08:27:20|193608.4|193483.4|193614.5|193489.5|193614.8|193489.8|193608.4|193483.4|10
1728030450000|2024-10-04 08:27:30|193611.5|193486.5|193614.5|193489.5|193617.2|193492.2|193610.4|193485.4|10
1728030460000|2024-10-04 08:27:40|193614.2|193489.2|193613.3|193488.3|193614.6|193489.6|193612|193487|4
1728030470000|2024-10-04 08:27:50|193614.6|193489.6|193609.7|193484.7|193614.7|193489.7|193602.1|193477.1|14
1728030480000|2024-10-04 08:28:00|193607.5|193482.5|193615.1|193490.1|193615.2|193490.2|193607.5|193482.5|19
1728030490000|2024-10-04 08:28:10|193618|193493|193614.2|193489.2|193618.5|193493.5|193611.3|193486.3|13
1728030500000|2024-10-04 08:28:20|193614.3|193489.3|193608.2|193483.2|193618.1|193493.1|193605.2|193480.2|24
1728030510000|2024-10-04 08:28:30|193611.4|193486.4|193607.6|193482.6|193613.5|193488.5|193605.8|193480.8|23
1728030520000|2024-10-04 08:28:40|193610.9|193485.9|193615.8|193490.8|193616.1|193491.1|193607.5|193482.5|15
1728030530000|2024-10-04 08:28:50|193616.3|193491.3|193615.3|193490.3|193616.4|193491.4|193610.8|193485.8|16
1728030540000|2024-10-04 08:29:00|193621.2|193496.2|193655.9|193530.9|193667.4|193542.4|193613.3|193488.3|13
1728030550000|2024-10-04 08:29:10|193656.3|193531.3|193657.4|193532.4|193657.4|193532.4|193656.3|193531.3|2
1728030560000|2024-10-04 08:29:20|193655.1|193530.1|193657.2|193532.2|193657.2|193532.2|193652|193527|7
1728030570000|2024-10-04 08:29:30|193657.6|193532.6|193658.1|193533.1|193658.1|193533.1|193656.2|193531.2|3
1728030580000|2024-10-04 08:29:40|193656.5|193531.5|193657.9|193532.9|193658.2|193533.2|193653.4|193528.4|5
1728030590000|2024-10-04 08:29:50|193659.2|193534.2|193655.8|193530.8|193659.2|193534.2|193655.4|193530.4|6
1728030600000|2024-10-04 08:30:00|193656.8|193531.8|193655.3|193530.3|193656.8|193531.8|193654.9|193529.9|7
1728030610000|2024-10-04 08:30:10|193653.9|193528.9|193656.7|193531.7|193658.4|193533.4|193653.9|193528.9|12
1728030620000|2024-10-04 08:30:20|193657.2|193532.2|193699.6|193574.6|193700.6|193575.6|193655.6|193530.6|24
1728030630000|2024-10-04 08:30:30|193695.2|193570.2|193714.8|193589.8|193716.7|193591.7|193693.1|193568.1|25
1728030640000|2024-10-04 08:30:40|193708.4|193583.4|193714.3|193589.3|193715.6|193590.6|193698.9|193573.9|14
1728030650000|2024-10-04 08:30:50|193707.5|193582.5|193717.7|193592.7|193717.7|193592.7|193707.5|193582.5|16
1728030660000|2024-10-04 08:31:00|193716.9|193591.9|193743.6|193618.6|193754.9|193629.9|193716.9|193591.9|24
1728030670000|2024-10-04 08:31:10|193745.8|193620.8|193736.5|193611.5|193755.7|193630.7|193734|193609|13
1728030680000|2024-10-04 08:31:20|193741.5|193616.5|193753.9|193628.9|193756.6|193631.6|193741.5|193616.5|17
1728030690000|2024-10-04 08:31:30|193754.4|193629.4|193751.9|193626.9|193757.9|193632.9|193751.9|193626.9|7
1728030700000|2024-10-04 08:31:40|193754.7|193629.7|193752.7|193627.7|193757.5|193632.5|193752.1|193627.1|10
1728030710000|2024-10-04 08:31:50|193754.3|193629.3|193756|193631|193765.3|193640.3|193754.3|193629.3|5
1728030720000|2024-10-04 08:32:00|193757.9|193632.9|193771.1|193646.1|193771.1|193646.1|193757.9|193632.9|15
1728030730000|2024-10-04 08:32:10|193772.2|193647.2|193779.9|193654.9|193779.9|193654.9|193772.2|193647.2|7
1728030740000|2024-10-04 08:32:20|193778|193653|193768.6|193643.6|193778.2|193653.2|193768.6|193643.6|9
1728030750000|2024-10-04 08:32:30|193765.9|193640.9|193772.7|193647.7|193780|193655|193765.9|193640.9|12
1728030760000|2024-10-04 08:32:40|193774|193649|193785.5|193660.5|193788.8|193663.8|193774|193649|15
1728030770000|2024-10-04 08:32:50|193782.4|193657.4|193746.5|193621.5|193785.4|193660.4|193745.5|193620.5|11
1728030780000|2024-10-04 08:33:00|193747.8|193622.8|193742.8|193617.8|193749.1|193624.1|193733.9|193608.9|18
1728030790000|2024-10-04 08:33:10|193742.9|193617.9|193785.5|193660.5|193786.1|193661.1|193739.6|193614.6|20
1728030800000|2024-10-04 08:33:20|193779.2|193654.2|193783.5|193658.5|193788.1|193663.1|193779.2|193654.2|12
1728030810000|2024-10-04 08:33:30|193781.8|193656.8|193784.2|193659.2|193787.5|193662.5|193780.5|193655.5|10
1728030820000|2024-10-04 08:33:40|193786.8|193661.8|193793.9|193668.9|193796.8|193671.8|193783|193658|12
1728030830000|2024-10-04 08:33:50|193793.2|193668.2|193784.8|193659.8|193799.2|193674.2|193783.5|193658.5|25
1728030840000|2024-10-04 08:34:00|193793.2|193668.2|193793.5|193668.5|193799.8|193674.8|193792.5|193667.5|7
1728030850000|2024-10-04 08:34:10|193795.7|193670.7|193791.9|193666.9|193797.8|193672.8|193791.9|193666.9|12
1728030860000|2024-10-04 08:34:20|193787.6|193662.6|193784.8|193659.8|193787.6|193662.6|193773.6|193648.6|5
1728030870000|2024-10-04 08:34:30|193783.3|193658.3|193782.8|193657.8|193785|193660|193775.1|193650.1|4
1728030880000|2024-10-04 08:34:40|193783.4|193658.4|193783.8|193658.8|193783.8|193658.8|193783.4|193658.4|2
1728030890000|2024-10-04 08:34:50|193781.5|193656.5|193783|193658|193783.6|193658.6|193780.8|193655.8|4
1728030900000|2024-10-04 08:35:00|193784.2|193659.2|193793.4|193668.4|193795.8|193670.8|193784.2|193659.2|8
1728030910000|2024-10-04 08:35:10|193793.1|193668.1|193793.7|193668.7|193793.7|193668.7|193792.9|193667.9|4
1728030920000|2024-10-04 08:35:20|193793.9|193668.9|193792.7|193667.7|193796|193671|193792.7|193667.7|3
1728030930000|2024-10-04 08:35:30|193796|193671|193791|193666|193800|193675|193791|193666|6
1728030940000|2024-10-04 08:35:40|193793.8|193668.8|193791.2|193666.2|193793.8|193668.8|193791.2|193666.2|4
1728030950000|2024-10-04 08:35:50|193793.7|193668.7|193795.6|193670.6|193804.5|193679.5|193791.4|193666.4|13
1728030960000|2024-10-04 08:36:00|193857|193732|193882.4|193757.4|193884.1|193759.1|193857|193732|17
1728030970000|2024-10-04 08:36:10|193883.3|193758.3|193878.4|193753.4|193883.3|193758.3|193876.7|193751.7|15
1728030980000|2024-10-04 08:36:20|193874|193749|193876.3|193751.3|193879.1|193754.1|193872.4|193747.4|8
1728030990000|2024-10-04 08:36:30|193878.8|193753.8|193873.6|193748.6|193883.9|193758.9|193868.1|193743.1|19
1728031000000|2024-10-04 08:36:40|193875.9|193750.9|193875.1|193750.1|193877.9|193752.9|193873.6|193748.6|7
1728031010000|2024-10-04 08:36:50|193877.6|193752.6|193873.4|193748.4|193877.6|193752.6|193872.4|193747.4|7
1728031020000|2024-10-04 08:37:00|193874.9|193749.9|193874.4|193749.4|193877.4|193752.4|193872.2|193747.2|9
1728031030000|2024-10-04 08:37:10|193874.5|193749.5|193876.5|193751.5|193876.5|193751.5|193874.5|193749.5|2
1728031040000|2024-10-04 08:37:20|193873.8|193748.8|193873.3|193748.3|193875.9|193750.9|193873.1|193748.1|4
1728031050000|2024-10-04 08:37:30|193876.9|193751.9|193876.4|193751.4|193879.5|193754.5|193874.3|193749.3|5
1728031060000|2024-10-04 08:37:40|193874.2|193749.2|193872.2|193747.2|193874.2|193749.2|193872.2|193747.2|4
1728031070000|2024-10-04 08:37:50|193874.5|193749.5|193872.8|193747.8|193879.1|193754.1|193872.8|193747.8|5
1728031080000|2024-10-04 08:38:00|193875.5|193750.5|193873.9|193748.9|193881.7|193756.7|193873.9|193748.9|7
1728031090000|2024-10-04 08:38:10|193876.1|193751.1|193873.9|193748.9|193876.1|193751.1|193873.9|193748.9|2
1728031100000|2024-10-04 08:38:20|193873.3|193748.3|193881.1|193756.1|193881.1|193756.1|193873.3|193748.3|3
1728031110000|2024-10-04 08:38:30|193878.9|193753.9|193873.7|193748.7|193878.9|193753.9|193871.2|193746.2|4
1728031120000|2024-10-04 08:38:40|193871.6|193746.6|193874.5|193749.5|193880.3|193755.3|193871.6|193746.6|7
1728031130000|2024-10-04 08:38:50|193871.9|193746.9|193873.5|193748.5|193876.3|193751.3|193871.9|193746.9|4
1728031140000|2024-10-04 08:39:00|193875.4|193750.4|193918.4|193793.4|193926.9|193801.9|193875.4|193750.4|21
1728031150000|2024-10-04 08:39:10|193919.6|193794.6|193914.1|193789.1|193921.9|193796.9|193913.9|193788.9|8
1728031160000|2024-10-04 08:39:20|193916|193791|193914.6|193789.6|193916.4|193791.4|193907.4|193782.4|6
1728031170000|2024-10-04 08:39:30|193916.9|193791.9|193917.1|193792.1|193917.1|193792.1|193916.9|193791.9|2
1728031180000|2024-10-04 08:39:40|193922.7|193797.7|193955.5|193830.5|193955.6|193830.6|193922.7|193797.7|17
1728031190000|2024-10-04 08:39:50|193958.1|193833.1|193956|193831|193958.1|193833.1|193954.3|193829.3|6
1728031200000|2024-10-04 08:40:00|193958.8|193833.8|193956.8|193831.8|193958.8|193833.8|193956.8|193831.8|2
1728031210000|2024-10-04 08:40:10|193953.5|193828.5|193955.9|193830.9|193955.9|193830.9|193953.5|193828.5|2
1728031220000|2024-10-04 08:40:20|193952.7|193827.7|193956.2|193831.2|193956.2|193831.2|193952.7|193827.7|2
1728031230000|2024-10-04 08:40:30|193953|193828|193893.7|193768.7|193956.1|193831.1|193892.3|193767.3|12
1728031240000|2024-10-04 08:40:40|193895.2|193770.2|193888.8|193763.8|193895.9|193770.9|193883.6|193758.6|10
1728031250000|2024-10-04 08:40:50|193884.5|193759.5|193885.3|193760.3|193890.8|193765.8|193884.5|193759.5|11
1728031260000|2024-10-04 08:41:00|193893.2|193768.2|193865.4|193740.4|193893.2|193768.2|193839.4|193714.4|16
1728031270000|2024-10-04 08:41:10|193870.4|193745.4|193850|193725|193898.2|193773.2|193842.5|193717.5|29
1728031280000|2024-10-04 08:41:20|193859.4|193734.4|193878.3|193753.3|193878.3|193753.3|193859.4|193734.4|10
1728031290000|2024-10-04 08:41:30|193877|193752|193876.1|193751.1|193877|193752|193874.3|193749.3|3
1728031300000|2024-10-04 08:41:40|193871|193746|193842.9|193717.9|193871|193746|193803.4|193678.4|20
1728031310000|2024-10-04 08:41:50|193840.4|193715.4|193844.7|193719.7|193844.7|193719.7|193838.5|193713.5|11
1728031320000|2024-10-04 08:42:00|193842.7|193717.7|193847|193722|193847|193722|193842.7|193717.7|3
1728031330000|2024-10-04 08:42:10|193845.2|193720.2|193845.3|193720.3|193845.3|193720.3|193843.2|193718.2|3
1728031340000|2024-10-04 08:42:20|193872.5|193747.5|193860|193735|193872.5|193747.5|193853.4|193728.4|8
1728031350000|2024-10-04 08:42:30|193859.6|193734.6|193845.9|193720.9|193859.6|193734.6|193841.6|193716.6|12
1728031360000|2024-10-04 08:42:40|193842.4|193717.4|193839.4|193714.4|193846.3|193721.3|193830.6|193705.6|12
1728031370000|2024-10-04 08:42:50|193842.3|193717.3|193837.4|193712.4|193842.3|193717.3|193837.4|193712.4|3
1728031380000|2024-10-04 08:43:00|193838.4|193713.4|193836.2|193711.2|193839.1|193714.1|193836.2|193711.2|4
1728031390000|2024-10-04 08:43:10|193840.3|193715.3|193830.6|193705.6|193840.3|193715.3|193830.6|193705.6|5
1728031400000|2024-10-04 08:43:20|193832.3|193707.3|193831.6|193706.6|193835.8|193710.8|193831.6|193706.6|4
1728031410000|2024-10-04 08:43:30|193833.2|193708.2|193828.3|193703.3|193833.2|193708.2|193827.1|193702.1|13
1728031420000|2024-10-04 08:43:40|193828.2|193703.2|193828.3|193703.3|193828.3|193703.3|193825.2|193700.2|4
1728031430000|2024-10-04 08:43:50|193825.4|193700.4|193828.2|193703.2|193828.2|193703.2|193825.4|193700.4|3
1728031440000|2024-10-04 08:44:00|193829.5|193704.5|193838.1|193713.1|193838.1|193713.1|193829.5|193704.5|18
1728031450000|2024-10-04 08:44:10|193839.7|193714.7|193838.3|193713.3|193850.7|193725.7|193834.2|193709.2|16
1728031460000|2024-10-04 08:44:20|193839.5|193714.5|193835.9|193710.9|193843.4|193718.4|193834.1|193709.1|8
1728031470000|2024-10-04 08:44:30|193837.5|193712.5|193831.7|193706.7|193837.5|193712.5|193831.7|193706.7|7
1728031480000|2024-10-04 08:44:40|193833.4|193708.4|193838.4|193713.4|193839.5|193714.5|193833.4|193708.4|10
1728031490000|2024-10-04 08:44:50|193840.2|193715.2|193849.1|193724.1|193851.5|193726.5|193840.2|193715.2|12
1728031500000|2024-10-04 08:45:00|193850.6|193725.6|193848.8|193723.8|193850.9|193725.9|193848.8|193723.8|4
1728031510000|2024-10-04 08:45:10|193846.8|193721.8|193849.8|193724.8|193849.8|193724.8|193833.6|193708.6|9
1728031520000|2024-10-04 08:45:20|193852.3|193727.3|193890.3|193765.3|193890.3|193765.3|193851.1|193726.1|3
1728031530000|2024-10-04 08:45:30|193888.9|193763.9|193888.9|193763.9|193888.9|193763.9|193888.9|193763.9|1
1728031560000|2024-10-04 08:46:00|193890.7|193765.7|193917.9|193792.9|193919.9|193794.9|193890.7|193765.7|5
1728031570000|2024-10-04 08:46:10|193917.2|193792.2|193918.2|193793.2|193918.2|193793.2|193914.1|193789.1|10
1728031580000|2024-10-04 08:46:20|193916.7|193791.7|193917|193792|193917.6|193792.6|193913.5|193788.5|12
1728031590000|2024-10-04 08:46:30|193914.8|193789.8|193914.6|193789.6|193914.8|193789.8|193913.1|193788.1|3
1728031600000|2024-10-04 08:46:40|193913.4|193788.4|193914.7|193789.7|193914.7|193789.7|193913.4|193788.4|2
1728031630000|2024-10-04 08:47:10|193914.8|193789.8|193913.3|193788.3|193914.8|193789.8|193913.3|193788.3|2
1728031640000|2024-10-04 08:47:20|193914|193789|193914|193789|193914|193789|193914|193789|1
1728031650000|2024-10-04 08:47:30|193915.3|193790.3|193915|193790|193915.3|193790.3|193912|193787|6
1728031660000|2024-10-04 08:47:40|193913.4|193788.4|193913.4|193788.4|193913.4|193788.4|193913.4|193788.4|1
1728031670000|2024-10-04 08:47:50|193914.7|193789.7|193914.7|193789.7|193914.7|193789.7|193914.7|193789.7|1
1728031680000|2024-10-04 08:48:00|193913.2|193788.2|193913.2|193788.2|193913.2|193788.2|193913.2|193788.2|1
1728031690000|2024-10-04 08:48:10|193914.1|193789.1|193914|193789|193917.1|193792.1|193910.4|193785.4|5
1728031700000|2024-10-04 08:48:20|193914.1|193789.1|193913.7|193788.7|193916.2|193791.2|193912.6|193787.6|7
1728031710000|2024-10-04 08:48:30|193915.1|193790.1|193861.1|193736.1|193915.1|193790.1|193859.4|193734.4|25
1728031720000|2024-10-04 08:48:40|193859.5|193734.5|193847.4|193722.4|193859.7|193734.7|193847|193722|19
1728031730000|2024-10-04 08:48:50|193846|193721|193846.3|193721.3|193849.3|193724.3|193844.5|193719.5|10
1728031740000|2024-10-04 08:49:00|193845.3|193720.3|193845.9|193720.9|193848|193723|193844.3|193719.3|8
1728031750000|2024-10-04 08:49:10|193844.5|193719.5|193844.4|193719.4|193846.2|193721.2|193843.1|193718.1|26
1728031760000|2024-10-04 08:49:20|193843.1|193718.1|193845.8|193720.8|193847.9|193722.9|193843.1|193718.1|29
1728031770000|2024-10-04 08:49:30|193847|193722|193880.4|193755.4|193885|193760|193847|193722|16
1728031780000|2024-10-04 08:49:40|193877.7|193752.7|193884.1|193759.1|193885.2|193760.2|193871.6|193746.6|18
1728031790000|2024-10-04 08:49:50|193883|193758|193880.2|193755.2|193884.3|193759.3|193880.2|193755.2|12
1728031800000|2024-10-04 08:50:00|193881.3|193756.3|193870|193745|193882.6|193757.6|193868.2|193743.2|10
1728031810000|2024-10-04 08:50:10|193868|193743|193840|193790|193868|193790|193837.4|193738.1|8
1728031820000|2024-10-04 08:50:20|193837.5|193787.5|193840.3|193790.3|193842.5|193792.5|193837.5|193787.5|5
1728031830000|2024-10-04 08:50:30|193844.7|193794.7|193845.5|193795.5|193845.5|193795.5|193844.7|193794.7|2
1728031840000|2024-10-04 08:50:40|193847.6|193797.6|193909.5|193784.5|193913.4|193837.1|193847.6|193773.3|17
1728031850000|2024-10-04 08:50:50|193907.5|193782.5|193909|193784|193911.2|193786.2|193907.5|193782.5|8
1728031860000|2024-10-04 08:51:00|193886.1|193761.1|193879.5|193754.5|193888.4|193763.4|193879.5|193754.5|29
1728031870000|2024-10-04 08:51:10|193892.6|193767.6|193891.7|193766.7|193894.3|193769.3|193880|193755|11
1728031880000|2024-10-04 08:51:20|193889.5|193764.5|193873.1|193748.1|193889.5|193764.5|193870.7|193745.7|21
1728031890000|2024-10-04 08:51:30|193869.2|193744.2|193875.8|193750.8|193878.6|193753.6|193869.2|193744.2|19
1728031900000|2024-10-04 08:51:40|193874.8|193749.8|193875.8|193750.8|193877.6|193752.6|193866.4|193741.4|28
1728031910000|2024-10-04 08:51:50|193873.9|193748.9|193876|193751|193876.6|193751.6|193873.1|193748.1|16
1728031920000|2024-10-04 08:52:00|193877.3|193752.3|193876.2|193751.2|193877.9|193752.9|193874.5|193749.5|20
1728031930000|2024-10-04 08:52:10|193874.1|193749.1|193875.9|193750.9|193878.5|193753.5|193873.9|193748.9|9
1728031940000|2024-10-04 08:52:20|193875.8|193750.8|193872.6|193747.6|193879|193754|193872.6|193747.6|7
1728031950000|2024-10-04 08:52:30|193874.6|193749.6|193882.4|193757.4|193883.8|193758.8|193874.6|193749.6|3
1728031960000|2024-10-04 08:52:40|193884.6|193759.6|193884.6|193759.6|193884.6|193759.6|193884.6|193759.6|1
1728031970000|2024-10-04 08:52:50|193887.4|193762.4|193925.1|193800.1|193928.7|193803.7|193887.4|193762.4|12
1728031990000|2024-10-04 08:53:10|193920|193795|193920|193795|193920|193795|193920|193795|1
1728032000000|2024-10-04 08:53:20|193924.5|193799.5|193922.9|193797.9|193924.5|193799.5|193919.9|193794.9|10
1728032010000|2024-10-04 08:53:30|193918.8|193793.8|193922.3|193797.3|193922.3|193797.3|193918.8|193793.8|4
1728032020000|2024-10-04 08:53:40|193923.4|193798.4|193923.4|193798.4|193923.4|193798.4|193923.4|193798.4|1
1728032030000|2024-10-04 08:53:50|193925.2|193800.2|193922.7|193797.7|193925.2|193800.2|193922.7|193797.7|3
1728032040000|2024-10-04 08:54:00|193923.2|193798.2|193922.8|193797.8|193925.1|193800.1|193920.5|193795.5|17
1728032050000|2024-10-04 08:54:10|193921.6|193796.6|193920.6|193795.6|193923.6|193798.6|193916.5|193791.5|11
1728032060000|2024-10-04 08:54:20|193921.6|193796.6|193921.4|193796.4|193921.7|193796.7|193920.1|193795.1|8
1728032070000|2024-10-04 08:54:30|193922.6|193797.6|193919.4|193794.4|193922.6|193797.6|193916.1|193791.1|5
1728032080000|2024-10-04 08:54:40|193918|193793|193918.2|193793.2|193918.2|193793.2|193918|193793|2
1728032090000|2024-10-04 08:54:50|193919.2|193794.2|193917.4|193792.4|193921.4|193796.4|193917.4|193792.4|15
1728032100000|2024-10-04 08:55:00|193919|193794|193921.4|193796.4|193921.8|193796.8|193917.2|193792.2|19
1728032110000|2024-10-04 08:55:10|193920|193795|193950.8|193825.8|193952.7|193827.7|193918.6|193793.6|13
1728032120000|2024-10-04 08:55:20|193952.5|193827.5|193950.7|193825.7|193952.5|193827.5|193950.7|193825.7|4
1728032130000|2024-10-04 08:55:30|193952.2|193827.2|193954.6|193829.6|193957.1|193832.1|193950.7|193825.7|11
1728032140000|2024-10-04 08:55:40|193956.7|193831.7|193956.6|193831.6|193956.7|193831.7|193956.6|193831.6|2
1728032160000|2024-10-04 08:56:00|193954.9|193829.9|193954.9|193829.9|193954.9|193829.9|193954.9|193829.9|1
1728032170000|2024-10-04 08:56:10|193952.1|193827.1|193949.5|193824.5|193953.8|193828.8|193949.5|193824.5|12
1728032180000|2024-10-04 08:56:20|193952.3|193827.3|193881.1|193756.1|193952.3|193827.3|193863.6|193738.6|16
1728032190000|2024-10-04 08:56:30|193879.2|193754.2|193879.9|193754.9|193880.7|193755.7|193876.6|193751.6|5
1728032200000|2024-10-04 08:56:40|193877.9|193752.9|193858.4|193733.4|193877.9|193752.9|193838.7|193713.7|16
1728032210000|2024-10-04 08:56:50|193848.7|193723.7|193876.5|193751.5|193878.5|193753.5|193847.8|193722.8|18
1728032220000|2024-10-04 08:57:00|193875.4|193750.4|193875.1|193750.1|193876.9|193751.9|193875.1|193750.1|3
1728032230000|2024-10-04 08:57:10|193876.5|193751.5|193876|193751|193876.5|193751.5|193874.4|193749.4|5
1728032240000|2024-10-04 08:57:20|193873.9|193748.9|193868.2|193743.2|193873.9|193748.9|193863.5|193738.5|19
1728032250000|2024-10-04 08:57:30|193865.9|193740.9|193926.3|193801.3|193932.5|193807.5|193862|193737|27
1728032260000|2024-10-04 08:57:40|193927.8|193802.8|193925.3|193800.3|193929.4|193804.4|193925.3|193800.3|7
1728032270000|2024-10-04 08:57:50|193924.5|193799.5|193889|193764|193924.5|193799.5|193884.1|193759.1|24
1728032280000|2024-10-04 08:58:00|193891.5|193766.5|193887.6|193762.6|193893.1|193768.1|193882.7|193757.7|12
1728032290000|2024-10-04 08:58:10|193890|193765|193884.7|193759.7|193890|193765|193884.7|193759.7|7
1728032300000|2024-10-04 08:58:20|193883.3|193758.3|193886.2|193761.2|193886.8|193761.8|193883.3|193758.3|7
1728032310000|2024-10-04 08:58:30|193887.6|193762.6|193886.5|193761.5|193888.1|193763.1|193881|193756|13
1728032320000|2024-10-04 08:58:40|193885|193760|193886.7|193761.7|193886.7|193761.7|193885|193760|4
1728032330000|2024-10-04 08:58:50|193885.8|193760.8|193936.3|193811.3|193938.7|193813.7|193867.2|193742.2|23
1728032340000|2024-10-04 08:59:00|193920.1|193795.1|193927.3|193802.3|193930.1|193805.1|193920.1|193795.1|7
1728032350000|2024-10-04 08:59:10|193928.9|193803.9|193928.1|193803.1|193930|193805|193924.7|193799.7|6
1728032360000|2024-10-04 08:59:20|193925.5|193800.5|193901.7|193776.7|193925.5|193800.5|193896.1|193771.1|20
1728032370000|2024-10-04 08:59:30|193899.9|193774.9|193940.9|193815.9|193944.3|193819.3|193896.7|193771.7|34
1728032380000|2024-10-04 08:59:40|193939.5|193814.5|193963|193838|193963|193838|193937.6|193812.6|19
1728032390000|2024-10-04 08:59:50|193961.6|193836.6|193961.6|193836.6|193961.6|193836.6|193959.8|193834.8|3
1728032400000|2024-10-04 09:00:00|193962.4|193837.4|193962.7|193837.7|193963.8|193838.8|193960.1|193835.1|8
1728032410000|2024-10-04 09:00:10|193957.6|193832.6|193960.6|193835.6|193962.5|193837.5|193955.9|193830.9|6
1728032420000|2024-10-04 09:00:20|193962.1|193837.1|193959.6|193834.6|193962.1|193837.1|193956.4|193831.4|7
1728032430000|2024-10-04 09:00:30|193954.6|193829.6|193954.4|193829.4|193954.6|193829.6|193951.7|193826.7|4
1728032440000|2024-10-04 09:00:40|193955.4|193830.4|193953.9|193828.9|193958.9|193833.9|193953.9|193828.9|4
1728032450000|2024-10-04 09:00:50|193952.1|193827.1|193953.2|193828.2|193955.3|193830.3|193951.2|193826.2|13
1728032460000|2024-10-04 09:01:00|193952|193827|193951.4|193826.4|193955.6|193830.6|193950.8|193825.8|10
1728032470000|2024-10-04 09:01:10|193952.8|193827.8|193955.5|193830.5|193955.5|193830.5|193952.6|193827.6|4
1728032500000|2024-10-04 09:01:40|193957.2|193832.2|193957.2|193832.2|193957.2|193832.2|193957.2|193832.2|1
1728032510000|2024-10-04 09:01:50|193955.2|193830.2|193935|193810|193958.6|193833.6|193935|193810|8
1728032520000|2024-10-04 09:02:00|193938.1|193813.1|193951.4|193826.4|193953.5|193828.5|193938.1|193813.1|3
1728032530000|2024-10-04 09:02:10|193950.4|193825.4|193954.2|193829.2|193954.5|193829.5|193949.6|193824.6|20
1728032540000|2024-10-04 09:02:20|193952.7|193827.7|193953.5|193828.5|193955.9|193830.9|193949.7|193824.7|11
1728032570000|2024-10-04 09:02:50|193956.3|193831.3|193961|193836|193961|193836|193956.3|193831.3|2
1728032590000|2024-10-04 09:03:10|193959.7|193834.7|193961.5|193836.5|193961.5|193836.5|193959.7|193834.7|2
1728032600000|2024-10-04 09:03:20|193965.3|193840.3|193965.3|193840.3|193965.3|193840.3|193965.3|193840.3|1
1728032610000|2024-10-04 09:03:30|193959.4|193834.4|193962.5|193837.5|193962.5|193837.5|193955.9|193830.9|5
1728032620000|2024-10-04 09:03:40|193960.3|193835.3|193943.8|193818.8|193960.3|193835.3|193943.8|193818.8|9
1728032630000|2024-10-04 09:03:50|193949.1|193824.1|193949.2|193824.2|193952.3|193827.3|193947.7|193822.7|10
1728032640000|2024-10-04 09:04:00|193951.2|193826.2|193947.9|193822.9|193951.9|193826.9|193945.3|193820.3|39
1728032650000|2024-10-04 09:04:10|193947.3|193822.3|193947.2|193822.2|193950|193825|193944|193819|18
1728032660000|2024-10-04 09:04:20|193942.7|193817.7|193949.3|193824.3|193950.7|193825.7|193942.7|193817.7|11
1728032670000|2024-10-04 09:04:30|193951|193826|193950.3|193825.3|193951|193826|193948.1|193823.1|3
1728032680000|2024-10-04 09:04:40|193950.1|193825.1|193950.1|193825.1|193952.7|193827.7|193947.7|193822.7|5
1728032690000|2024-10-04 09:04:50|193951.9|193826.9|193951.9|193826.9|193951.9|193826.9|193951.9|193826.9|1
1728032700000|2024-10-04 09:05:00|193954|193829|193952.8|193827.8|193956.4|193831.4|193952.8|193827.8|5
1728032730000|2024-10-04 09:05:30|193950.5|193825.5|193966.1|193841.1|193975.3|193850.3|193947.6|193822.6|18
1728032740000|2024-10-04 09:05:40|193964.3|193839.3|193962.2|193837.2|193964.3|193839.3|193962.2|193837.2|2
1728032750000|2024-10-04 09:05:50|193960.3|193835.3|193960.2|193835.2|193960.3|193835.3|193952.3|193827.3|5
1728032760000|2024-10-04 09:06:00|193958.1|193833.1|193956.8|193831.8|193958.1|193833.1|193956.8|193831.8|2
1728032770000|2024-10-04 09:06:10|193959.3|193834.3|193950.6|193825.6|193963.5|193838.5|193942.3|193817.3|7
1728032780000|2024-10-04 09:06:20|193956.4|193831.4|193960.6|193835.6|193960.6|193835.6|193956.4|193831.4|2
1728032790000|2024-10-04 09:06:30|193958.7|193833.7|193956.4|193831.4|193958.7|193833.7|193954.6|193829.6|5
1728032800000|2024-10-04 09:06:40|193957.8|193832.8|193951.9|193826.9|193957.8|193832.8|193950.7|193825.7|7
1728032810000|2024-10-04 09:06:50|193955.8|193830.8|193957.5|193832.5|193957.5|193832.5|193955.8|193830.8|2
1728032820000|2024-10-04 09:07:00|193959.2|193834.2|193951.2|193826.2|193969.4|193844.4|193951.2|193826.2|9
1728032830000|2024-10-04 09:07:10|193953.7|193828.7|193963.9|193838.9|193963.9|193838.9|193951.8|193826.8|14
1728032850000|2024-10-04 09:07:30|193965.4|193840.4|193967.2|193842.2|193971.5|193846.5|193956.1|193831.1|6
1728032860000|2024-10-04 09:07:40|193969.5|193844.5|193965.7|193840.7|193969.5|193844.5|193965.7|193840.7|8
1728032870000|2024-10-04 09:07:50|193964.6|193839.6|193964.9|193839.9|193967.9|193842.9|193964.6|193839.6|3
1728032880000|2024-10-04 09:08:00|193966.5|193841.5|193965.2|193840.2|193966.5|193841.5|193965.2|193840.2|5
1728032890000|2024-10-04 09:08:10|193967.7|193842.7|193974.6|193849.6|193974.6|193849.6|193964.3|193839.3|9
1728032900000|2024-10-04 09:08:20|193971.6|193846.6|193971.6|193846.6|193974.7|193849.7|193971.6|193846.6|4
1728032910000|2024-10-04 09:08:30|193969.8|193844.8|193974.8|193849.8|193974.8|193849.8|193969.5|193844.5|13
1728032920000|2024-10-04 09:08:40|193972.3|193847.3|193972.7|193847.7|193976.9|193851.9|193972.1|193847.1|10
1728032930000|2024-10-04 09:08:50|193975.5|193850.5|193974.6|193849.6|193975.5|193850.5|193970.5|193845.5|4
1728032940000|2024-10-04 09:09:00|193977|193852|193973.5|193848.5|193979.6|193854.6|193970.7|193845.7|10
1728032950000|2024-10-04 09:09:10|193970.5|193845.5|193962.2|193837.2|193970.5|193845.5|193959.6|193834.6|3
1728032980000|2024-10-04 09:09:40|193964.5|193839.5|193982.7|193857.7|193987|193862|193964.5|193839.5|4
1728032990000|2024-10-04 09:09:50|193979.8|193854.8|193979.8|193854.8|193979.8|193854.8|193979.8|193854.8|1
1728033000000|2024-10-04 09:10:00|193982.1|193857.1|193979.8|193854.8|194002.6|193923.5|193973.5|193851.3|25
1728033010000|2024-10-04 09:10:10|193977.9|193852.9|193976.9|193851.9|193978.3|193853.3|193973.2|193848.2|12
1728033020000|2024-10-04 09:10:20|193977.8|193852.8|193970.8|193845.8|193977.8|193852.8|193963.5|193838.5|7
1728033030000|2024-10-04 09:10:30|193970.1|193845.1|193969.2|193844.2|193970.1|193845.1|193962.6|193837.6|6
1728033040000|2024-10-04 09:10:40|193967.2|193842.2|193970.1|193845.1|193976.3|193851.3|193965|193840|10
1728033050000|2024-10-04 09:10:50|193976.1|193851.1|193973.2|193848.2|193976.1|193851.1|193968|193843|19
1728033060000|2024-10-04 09:11:00|193965.4|193840.4|193970.1|193845.1|193975.9|193850.9|193960.8|193835.8|17
1728033070000|2024-10-04 09:11:10|193967.8|193842.8|193969.8|193844.8|193972.8|193847.8|193967.8|193842.8|6
1728033080000|2024-10-04 09:11:20|193968.1|193843.1|193968.2|193843.2|193972.1|193847.1|193965.4|193840.4|16
1728033090000|2024-10-04 09:11:30|193970.9|193845.9|193968.2|193843.2|193970.9|193845.9|193963.7|193838.7|19
1728033100000|2024-10-04 09:11:40|193966.7|193841.7|193966.3|193841.3|193969.6|193844.6|193963|193838|18
1728033110000|2024-10-04 09:11:50|193967.7|193842.7|193966.3|193841.3|193968.7|193843.7|193963.5|193838.5|27
1728033120000|2024-10-04 09:12:00|193968.7|193843.7|193965.3|193840.3|193968.7|193843.7|193961.7|193836.7|7
1728033130000|2024-10-04 09:12:10|193964.1|193839.1|193965.7|193840.7|193965.7|193840.7|193964.1|193839.1|2
1728033140000|2024-10-04 09:12:20|193965|193840|193965.6|193840.6|193966.2|193841.2|193962.5|193837.5|6
1728033150000|2024-10-04 09:12:30|193967.2|193842.2|193965.6|193840.6|193967.2|193842.2|193965.6|193840.6|2
1728033160000|2024-10-04 09:12:40|193964.9|193839.9|193964|193839|193964.9|193839.9|193961.4|193836.4|14
1728033170000|2024-10-04 09:12:50|193962.4|193837.4|193960.9|193835.9|193964|193839|193958.5|193833.5|9
1728033180000|2024-10-04 09:13:00|193958.4|193833.4|193930.7|193805.7|193958.4|193833.4|193919.5|193794.5|11
1728033190000|2024-10-04 09:13:10|193926.6|193801.6|193904.3|193779.3|193926.6|193801.6|193897.5|193772.5|17
1728033200000|2024-10-04 09:13:20|193901.5|193776.5|193905|193780|193905|193780|193901.5|193776.5|3
1728033210000|2024-10-04 09:13:30|193901.9|193776.9|193871.7|193746.7|193905|193780|193860.6|193735.6|22
1728033220000|2024-10-04 09:13:40|193868.6|193743.6|193874.9|193749.9|193877|193752|193861.3|193736.3|12
1728033230000|2024-10-04 09:13:50|193873.4|193748.4|193872.1|193747.1|193873.4|193748.4|193871.4|193746.4|3
1728033240000|2024-10-04 09:14:00|193873.1|193748.1|193865.3|193740.3|193875.1|193750.1|193865.3|193740.3|6
1728033250000|2024-10-04 09:14:10|193870.7|193745.7|193876.1|193751.1|193876.1|193751.1|193870.7|193745.7|5
1728033260000|2024-10-04 09:14:20|193874.3|193749.3|193876.2|193751.2|193876.2|193751.2|193874.3|193749.3|2
1728033270000|2024-10-04 09:14:30|193878.9|193753.9|193874.8|193749.8|193878.9|193753.9|193874.8|193749.8|6
1728033280000|2024-10-04 09:14:40|193876.6|193751.6|193874.1|193749.1|193876.6|193751.6|193874|193749|4
1728033290000|2024-10-04 09:14:50|193873.1|193748.1|193876.8|193751.8|193876.8|193751.8|193867|193742|6
1728033300000|2024-10-04 09:15:00|193878.5|193753.5|193876|193751|193878.6|193753.6|193874.3|193749.3|9
1728033310000|2024-10-04 09:15:10|193878.2|193753.2|193877.1|193752.1|193884.6|193759.6|193875.5|193750.5|5
1728033320000|2024-10-04 09:15:20|193879.9|193754.9|193896.2|193771.2|193899.4|193774.4|193879.9|193754.9|15
1728033330000|2024-10-04 09:15:30|193889.9|193764.9|193893.8|193768.8|193896.4|193771.4|193889.9|193764.9|14
1728033340000|2024-10-04 09:15:40|193897.3|193772.3|193891|193766|193897.3|193772.3|193890.8|193765.8|11
1728033350000|2024-10-04 09:15:50|193889.3|193764.3|193894.2|193769.2|193896|193771|193887.9|193762.9|8
1728033360000|2024-10-04 09:16:00|193893.5|193768.5|193894.3|193769.3|193900.4|193775.4|193890.2|193765.2|20
1728033370000|2024-10-04 09:16:10|193892.7|193767.7|193894.7|193769.7|193899.9|193774.9|193892.7|193767.7|14
1728033380000|2024-10-04 09:16:20|193896.4|193771.4|193893.2|193768.2|193897.8|193772.8|193891.9|193766.9|10
1728033390000|2024-10-04 09:16:30|193895.1|193770.1|193890.9|193765.9|193897|193772|193890.9|193765.9|11
1728033400000|2024-10-04 09:16:40|193894.2|193769.2|193940.4|193815.4|193942|193817|193894.2|193769.2|14
1728033410000|2024-10-04 09:16:50|193934.5|193809.5|193929.1|193804.1|193939.5|193814.5|193925.4|193800.4|7
1728033420000|2024-10-04 09:17:00|193931.3|193806.3|193936.7|193811.7|193937.7|193812.7|193931.3|193806.3|4
1728033430000|2024-10-04 09:17:10|193938.7|193813.7|193947.2|193822.2|193947.2|193822.2|193938.7|193813.7|3
1728033440000|2024-10-04 09:17:20|193945.1|193820.1|193965.4|193840.4|193965.8|193840.8|193942.1|193817.1|9
1728033450000|2024-10-04 09:17:30|193966.4|193841.4|193962.7|193837.7|193966.4|193841.4|193957.8|193832.8|3
1728033460000|2024-10-04 09:17:40|193960.7|193835.7|193965.7|193840.7|193965.7|193840.7|193960.7|193835.7|3
1728033480000|2024-10-04 09:18:00|193968.5|193843.5|193975|193850|193987.6|193862.6|193968.5|193843.5|36
1728033490000|2024-10-04 09:18:10|193975.2|193850.2|193974|193849|193976.7|193851.7|193970.1|193845.1|17
1728033500000|2024-10-04 09:18:20|193975.1|193850.1|193973.4|193848.4|193978.7|193853.7|193969.7|193844.7|26
1728033510000|2024-10-04 09:18:30|193976.7|193851.7|193973.2|193848.2|193976.7|193851.7|193968.5|193843.5|31
1728033520000|2024-10-04 09:18:40|193971.7|193846.7|193961.5|193836.5|193971.7|193846.7|193958.6|193833.6|9
1728033530000|2024-10-04 09:18:50|193957.7|193832.7|193960.6|193835.6|193961.5|193836.5|193957.7|193832.7|3
1728033540000|2024-10-04 09:19:00|193956.8|193831.8|193956.8|193831.8|193956.8|193831.8|193956.8|193831.8|1
1728033550000|2024-10-04 09:19:10|193955.5|193830.5|193957.8|193832.8|193957.8|193832.8|193950.5|193825.5|8
1728033570000|2024-10-04 09:19:30|193959.9|193834.9|193962.5|193837.5|193964|193839|193959.9|193834.9|8
1728033580000|2024-10-04 09:19:40|193959.9|193834.9|193953.1|193828.1|193959.9|193834.9|193953.1|193828.1|3
1728033590000|2024-10-04 09:19:50|193952.9|193827.9|193952.9|193827.9|193952.9|193827.9|193952.9|193827.9|1
1728033600000|2024-10-04 09:20:00|193954.2|193829.2|193957.3|193832.3|193957.3|193832.3|193954.2|193829.2|2
1728033610000|2024-10-04 09:20:10|193959.3|193834.3|193963.1|193838.1|193963.1|193838.1|193959.3|193834.3|3
1728033620000|2024-10-04 09:20:20|193965.8|193840.8|193960.8|193835.8|193965.8|193840.8|193960.8|193835.8|3
1728033630000|2024-10-04 09:20:30|193958.4|193833.4|193941.7|193816.7|193958.4|193833.4|193934.2|193809.2|17
1728033640000|2024-10-04 09:20:40|193942.2|193817.2|193940.4|193815.4|193946.5|193821.5|193940.3|193815.3|13
1728033650000|2024-10-04 09:20:50|193942.6|193817.6|193939.2|193814.2|193944.4|193819.4|193934.9|193809.9|24
1728033660000|2024-10-04 09:21:00|193942.7|193817.7|193957.2|193832.2|193959.8|193834.8|193942.7|193817.7|12
1728033670000|2024-10-04 09:21:10|193955.8|193830.8|193952.7|193827.7|193956.8|193831.8|193949.2|193824.2|7
1728033680000|2024-10-04 09:21:20|193955.6|193830.6|193956.9|193831.9|193958.3|193833.3|193955.4|193830.4|5
1728033690000|2024-10-04 09:21:30|193954.8|193829.8|193957.7|193832.7|193957.7|193832.7|193954.8|193829.8|2
1728033700000|2024-10-04 09:21:40|193959.6|193834.6|193959.6|193834.6|193959.6|193834.6|193959.6|193834.6|1
1728033710000|2024-10-04 09:21:50|193957.3|193832.3|193949.2|193824.2|193957.3|193832.3|193946.6|193821.6|12
1728033720000|2024-10-04 09:22:00|193949.9|193824.9|193955|193830|193960.1|193835.1|193949.4|193824.4|14
1728033730000|2024-10-04 09:22:10|193951.9|193826.9|193957.2|193832.2|193957.2|193832.2|193951.9|193826.9|8
1728033740000|2024-10-04 09:22:20|193955.3|193830.3|193956.5|193831.5|193956.5|193831.5|193955.3|193830.3|2
1728033750000|2024-10-04 09:22:30|193958|193833|193957.7|193832.7|193961.2|193836.2|193955.5|193830.5|9
1728033760000|2024-10-04 09:22:40|193959.3|193834.3|193952.8|193827.8|193959.3|193834.3|193950.4|193825.4|7
1728033770000|2024-10-04 09:22:50|193954.2|193829.2|193953.9|193828.9|193954.2|193829.2|193952.4|193827.4|3
1728033780000|2024-10-04 09:23:00|193952.4|193827.4|193954.7|193829.7|193954.7|193829.7|193952.4|193827.4|2
1728033800000|2024-10-04 09:23:20|193956.2|193831.2|193958.1|193833.1|193960.5|193835.5|193955.5|193830.5|5
1728033810000|2024-10-04 09:23:30|193959.4|193834.4|193954.9|193829.9|193959.4|193834.4|193953.5|193828.5|7
1728033820000|2024-10-04 09:23:40|193952.9|193827.9|193954.4|193829.4|193954.4|193829.4|193952.9|193827.9|4
1728033830000|2024-10-04 09:23:50|193952.8|193827.8|193936.3|193811.3|193954.2|193829.2|193930.2|193805.2|14
1728033840000|2024-10-04 09:24:00|193934.6|193809.6|193941.4|193816.4|193944.6|193819.6|193934.6|193809.6|22
1728033850000|2024-10-04 09:24:10|193943.3|193818.3|193942.8|193817.8|193945.2|193820.2|193940.8|193815.8|11
1728033860000|2024-10-04 09:24:20|193944.6|193819.6|193940.6|193815.6|193944.6|193819.6|193937.9|193812.9|16
1728033870000|2024-10-04 09:24:30|193944.5|193819.5|193943.3|193818.3|193944.5|193819.5|193940.9|193815.9|7
1728033880000|2024-10-04 09:24:40|193939.9|193814.9|193944.4|193819.4|193944.4|193819.4|193935.3|193810.3|16
1728033890000|2024-10-04 09:24:50|193939.2|193814.2|193941|193816|193943.7|193818.7|193939.2|193814.2|7
1728033900000|2024-10-04 09:25:00|193943.7|193818.7|193941.5|193816.5|193944.9|193819.9|193939.6|193814.6|20
1728033910000|2024-10-04 09:25:10|193943.5|193818.5|193942.9|193817.9|193945.2|193820.2|193936.6|193811.6|25
1728033920000|2024-10-04 09:25:20|193939.8|193814.8|193941.8|193816.8|193943.6|193818.6|193935.7|193810.7|24
1728033930000|2024-10-04 09:25:30|193940.5|193815.5|193941.4|193816.4|193942.8|193817.8|193938.8|193813.8|12
1728033940000|2024-10-04 09:25:40|193942.8|193817.8|193927.6|193802.6|193942.8|193817.8|193925.5|193800.5|7
1728033950000|2024-10-04 09:25:50|193924.7|193799.7|193921.9|193796.9|193924.7|193799.7|193919|193794|9
1728033960000|2024-10-04 09:26:00|193925.8|193800.8|193873.9|193748.9|193925.8|193800.8|193865.2|193740.2|8
1728033970000|2024-10-04 09:26:10|193873.1|193748.1|193875.3|193750.3|193883.8|193758.8|193871.9|193746.9|14
1728033980000|2024-10-04 09:26:20|193876.5|193751.5|193879.6|193754.6|193884.6|193759.6|193875.5|193750.5|13
1728033990000|2024-10-04 09:26:30|193883.2|193758.2|193889.9|193764.9|193889.9|193764.9|193883.2|193758.2|5
1728034000000|2024-10-04 09:26:40|193887.8|193762.8|193886.8|193761.8|193888.2|193763.2|193884.5|193759.5|4
1728034010000|2024-10-04 09:26:50|193889.1|193764.1|193884.3|193759.3|193889.1|193764.1|193880.7|193755.7|3
1728034020000|2024-10-04 09:27:00|193885.8|193760.8|193888.4|193763.4|193888.4|193763.4|193885.8|193760.8|3
1728034030000|2024-10-04 09:27:10|193888.9|193763.9|193883.9|193758.9|193888.9|193763.9|193872.7|193747.7|13
1728034040000|2024-10-04 09:27:20|193885|193760|193885|193760|193887.1|193762.1|193882.9|193757.9|11
1728034050000|2024-10-04 09:27:30|193886.5|193761.5|193889.4|193764.4|193892.2|193767.2|193885|193760|11
1728034060000|2024-10-04 09:27:40|193888.7|193763.7|193891.8|193766.8|193896.4|193771.4|193886|193761|12
1728034070000|2024-10-04 09:27:50|193891.2|193766.2|193891.9|193766.9|193894.5|193769.5|193889.1|193764.1|12
1728034080000|2024-10-04 09:28:00|193893.9|193768.9|193891.8|193766.8|193910|193785|193888.2|193763.2|14
1728034090000|2024-10-04 09:28:10|193893.9|193768.9|193891.2|193766.2|193894.1|193769.1|193891.2|193766.2|9
1728034100000|2024-10-04 09:28:20|193893.1|193768.1|193891.5|193766.5|193894.7|193769.7|193891.5|193766.5|11
1728034110000|2024-10-04 09:28:30|193893.2|193768.2|193891|193766|193896.9|193771.9|193891|193766|13
1728034120000|2024-10-04 09:28:40|193895|193770|193894.1|193769.1|193896.2|193771.2|193890.5|193765.5|18
1728034130000|2024-10-04 09:28:50|193890.4|193765.4|193890.6|193765.6|193897.1|193772.1|193889.6|193764.6|14
1728034140000|2024-10-04 09:29:00|193912.4|193787.4|193915|193790|193917.3|193792.3|193909.1|193784.1|15
1728034150000|2024-10-04 09:29:10|193913.6|193788.6|193911.1|193786.1|193915.1|193790.1|193908.8|193783.8|36
1728034160000|2024-10-04 09:29:20|193909.9|193784.9|193911|193786|193913.5|193788.5|193908|193783|32
1728034170000|2024-10-04 09:29:30|193909.8|193784.8|193913|193788|193915.2|193790.2|193907.9|193782.9|29
1728034180000|2024-10-04 09:29:40|193911.6|193786.6|193914.3|193789.3|193916.2|193791.2|193911.6|193786.6|23
1728034190000|2024-10-04 09:29:50|193913|193788|193923.8|193798.8|193930|193805|193913|193788|29
1728034200000|2024-10-04 09:30:00|193922.1|193797.1|193924.5|193799.5|193930.6|193805.6|193922.1|193797.1|20
1728034210000|2024-10-04 09:30:10|193923|193798|193920.6|193795.6|193923.9|193798.9|193918.5|193793.5|13
1728034220000|2024-10-04 09:30:20|193919.4|193794.4|193923.2|193798.2|193924.5|193799.5|193917.7|193792.7|13
1728034230000|2024-10-04 09:30:30|193924.5|193799.5|193915.9|193790.9|193924.5|193799.5|193912.9|193787.9|26
1728034240000|2024-10-04 09:30:40|193916|193791|193915.2|193790.2|193916.5|193791.5|193912.8|193787.8|25
1728034250000|2024-10-04 09:30:50|193916.7|193791.7|193925.7|193800.7|193927.8|193802.8|193916.7|193791.7|16
1728034260000|2024-10-04 09:31:00|193926.8|193801.8|193929.3|193804.3|193929.5|193804.5|193926.8|193801.8|5
1728034270000|2024-10-04 09:31:10|193927.6|193802.6|193920.9|193795.9|193929.8|193804.8|193919.3|193794.3|7
1728034280000|2024-10-04 09:31:20|193919.6|193794.6|193918.2|193793.2|193922.7|193797.7|193915.1|193790.1|16
1728034290000|2024-10-04 09:31:30|193916.3|193791.3|193923.4|193798.4|193923.4|193798.4|193916.2|193791.2|13
1728034300000|2024-10-04 09:31:40|193922.1|193797.1|193922.7|193797.7|193924.3|193799.3|193920.9|193795.9|5
1728034310000|2024-10-04 09:31:50|193924.5|193799.5|193924.1|193799.1|193924.5|193799.5|193922.9|193797.9|4
1728034320000|2024-10-04 09:32:00|193926.1|193801.1|193925.5|193800.5|193929.5|193804.5|193921.9|193796.9|9
1728034330000|2024-10-04 09:32:10|193927.2|193802.2|193928.3|193803.3|193928.3|193803.3|193925.3|193800.3|6
1728034340000|2024-10-04 09:32:20|193926.4|193801.4|193924.4|193799.4|193926.4|193801.4|193922.4|193797.4|3
1728034350000|2024-10-04 09:32:30|193926|193801|193928|193803|193928|193803|193926|193801|2
1728034360000|2024-10-04 09:32:40|193926.2|193801.2|193926.4|193801.4|193926.4|193801.4|193926.2|193801.2|2
1728034370000|2024-10-04 09:32:50|193928.4|193803.4|193926.5|193801.5|193929.2|193804.2|193919.6|193794.6|9
1728034380000|2024-10-04 09:33:00|193928.4|193803.4|193937.9|193812.9|193946.9|193821.9|193928.4|193803.4|8
1728034390000|2024-10-04 09:33:10|193936.4|193811.4|193931.6|193806.6|193936.4|193811.4|193931.6|193806.6|2
1728034400000|2024-10-04 09:33:20|193933.8|193808.8|193933.8|193808.8|193933.8|193808.8|193931.5|193806.5|4
1728034410000|2024-10-04 09:33:30|193931.1|193806.1|193931|193806|193933.6|193808.6|193930.7|193805.7|7
1728034420000|2024-10-04 09:33:40|193934.1|193809.1|193932.3|193807.3|193935.9|193810.9|193930.7|193805.7|14
1728034430000|2024-10-04 09:33:50|193930.1|193805.1|193932|193807|193935.6|193810.6|193927.4|193802.4|14
1728034440000|2024-10-04 09:34:00|193935.3|193810.3|193934.1|193809.1|193943.7|193818.7|193926|193801|27
1728034450000|2024-10-04 09:34:10|193931.3|193806.3|193929.9|193804.9|193935.8|193810.8|193929.9|193804.9|19
1728034460000|2024-10-04 09:34:20|193929.4|193804.4|193932.6|193807.6|193935.6|193810.6|193929.4|193804.4|22
1728034470000|2024-10-04 09:34:30|193931|193806|193933.4|193808.4|193936|193811|193931|193806|19
1728034480000|2024-10-04 09:34:40|193931.2|193806.2|193931.9|193806.9|193936.6|193811.6|193931.2|193806.2|22
1728034490000|2024-10-04 09:34:50|193934.5|193809.5|193931.1|193806.1|193934.9|193809.9|193931.1|193806.1|21
1728034500000|2024-10-04 09:35:00|193928.1|193803.1|193919.4|193794.4|193932.7|193807.7|193913.5|193788.5|32
1728034510000|2024-10-04 09:35:10|193921.3|193796.3|193917.8|193792.8|193921.3|193796.3|193913.7|193788.7|25
1728034520000|2024-10-04 09:35:20|193918|193793|193916.2|193791.2|193918|193793|193912.8|193787.8|20
1728034530000|2024-10-04 09:35:30|193917.8|193792.8|193917.1|193792.1|193918.3|193793.3|193915.8|193790.8|15
1728034540000|2024-10-04 09:35:40|193913.3|193788.3|193917.7|193792.7|193917.7|193792.7|193913.3|193788.3|14
1728034550000|2024-10-04 09:35:50|193919.2|193794.2|193916.6|193791.6|193919.2|193794.2|193913.6|193788.6|24
1728034560000|2024-10-04 09:36:00|193914.7|193789.7|193914.6|193789.6|193918.6|193793.6|193914.4|193789.4|24
1728034570000|2024-10-04 09:36:10|193916.5|193791.5|193917.1|193792.1|193917.1|193792.1|193914.1|193789.1|30
1728034580000|2024-10-04 09:36:20|193915.3|193790.3|193915|193790|193917.6|193792.6|193914.5|193789.5|17
1728034590000|2024-10-04 09:36:30|193916.5|193791.5|193910.8|193785.8|193916.5|193791.5|193910.8|193785.8|11
1728034600000|2024-10-04 09:36:40|193913|193788|193907.7|193782.7|193917.1|193792.1|193904.3|193779.3|14
1728034610000|2024-10-04 09:36:50|193910.2|193785.2|193916.4|193791.4|193919.7|193794.7|193906.2|193781.2|17
1728034620000|2024-10-04 09:37:00|193918.1|193793.1|193915.8|193790.8|193919.5|193794.5|193913.8|193788.8|17
1728034630000|2024-10-04 09:37:10|193915.7|193790.7|193922.2|193797.2|193923.7|193798.7|193915.3|193790.3|21
1728034640000|2024-10-04 09:37:20|193924.6|193799.6|193924.3|193799.3|193924.8|193799.8|193922.5|193797.5|4
1728034650000|2024-10-04 09:37:30|193926.6|193801.6|193922.5|193797.5|193926.6|193801.6|193919.8|193794.8|5
1728034660000|2024-10-04 09:37:40|193922|193797|193922.4|193797.4|193922.4|193797.4|193920.2|193795.2|4
1728034670000|2024-10-04 09:37:50|193924.4|193799.4|193922|193797|193924.7|193799.7|193922|193797|5
1728034680000|2024-10-04 09:38:00|193924.5|193799.5|193929|193804|193929.9|193804.9|193924.5|193799.5|4
1728034690000|2024-10-04 09:38:10|193931.2|193806.2|193930.8|193805.8|193932.2|193807.2|193928|193803|13
1728034700000|2024-10-04 09:38:20|193931.1|193806.1|193927.2|193802.2|193931.1|193806.1|193926.8|193801.8|8
1728034710000|2024-10-04 09:38:30|193928.7|193803.7|193930|193805|193930.5|193805.5|193927.1|193802.1|10
1728034720000|2024-10-04 09:38:40|193929|193804|193927.1|193802.1|193931.1|193806.1|193927.1|193802.1|16
1728034730000|2024-10-04 09:38:50|193929.9|193804.9|193925.8|193800.8|193931.5|193806.5|193924.3|193799.3|17
1728034740000|2024-10-04 09:39:00|193925.4|193800.4|193929.3|193804.3|193929.3|193804.3|193924.4|193799.4|20
1728034750000|2024-10-04 09:39:10|193929.7|193804.7|193929.2|193804.2|193929.9|193804.9|193924.7|193799.7|20
1728034760000|2024-10-04 09:39:20|193924|193799|193924.9|193799.9|193928.8|193803.8|193921.5|193796.5|13
1728034770000|2024-10-04 09:39:30|193923.7|193798.7|193917.1|193792.1|193927|193802|193911.6|193786.6|22
1728034780000|2024-10-04 09:39:40|193915.4|193790.4|193917.9|193792.9|193919.9|193794.9|193915.1|193790.1|20
1728034790000|2024-10-04 09:39:50|193919.6|193794.6|193919.2|193794.2|193919.6|193794.6|193918|193793|3
1728034800000|2024-10-04 09:40:00|193921.3|193796.3|193919.3|193794.3|193922|193797|193918.2|193793.2|18
1728034810000|2024-10-04 09:40:10|193920.9|193795.9|193916.6|193791.6|193920.9|193795.9|193914.7|193789.7|12
1728034820000|2024-10-04 09:40:20|193914.3|193789.3|193917.7|193792.7|193921|193796|193914.3|193789.3|13
1728034830000|2024-10-04 09:40:30|193916.4|193791.4|193916|193791|193920.8|193795.8|193915.5|193790.5|24
1728034840000|2024-10-04 09:40:40|193918.1|193793.1|193915.5|193790.5|193922.1|193797.1|193914.6|193789.6|25
1728034850000|2024-10-04 09:40:50|193918.2|193793.2|193916.9|193791.9|193921.6|193796.6|193914.5|193789.5|10
1728034860000|2024-10-04 09:41:00|193922.1|193797.1|193919.7|193794.7|193925.8|193800.8|193916.3|193791.3|22
1728034870000|2024-10-04 09:41:10|193918.9|193793.9|193918.5|193793.5|193922.2|193797.2|193916.8|193791.8|16
1728034880000|2024-10-04 09:41:20|193920.4|193795.4|193920.7|193795.7|193922|193797|193915.6|193790.6|16
1728034890000|2024-10-04 09:41:30|193918.4|193793.4|193918.6|193793.6|193921.1|193796.1|193913|193788|13
1728034900000|2024-10-04 09:41:40|193913.6|193788.6|193919.5|193794.5|193920.5|193795.5|193911.9|193786.9|19
1728034910000|2024-10-04 09:41:50|193910.3|193785.3|193915.9|193790.9|193918.3|193793.3|193908.3|193783.3|14
1728034920000|2024-10-04 09:42:00|193918.1|193793.1|193915.4|193790.4|193918.9|193793.9|193911.1|193786.1|14
1728034930000|2024-10-04 09:42:10|193914.4|193789.4|193914.9|193789.9|193917.5|193792.5|193910.5|193785.5|7
1728034940000|2024-10-04 09:42:20|193917.8|193792.8|193920.4|193795.4|193922.8|193797.8|193913|193788|20
1728034950000|2024-10-04 09:42:30|193917.8|193792.8|193919.5|193794.5|193923.2|193798.2|193916.1|193791.1|15
1728034960000|2024-10-04 09:42:40|193918.5|193793.5|193911.1|193786.1|193921.9|193796.9|193907.9|193782.9|19
1728034970000|2024-10-04 09:42:50|193915.6|193790.6|193913.7|193788.7|193916.4|193791.4|193908.6|193783.6|27
1728034980000|2024-10-04 09:43:00|193912.5|193787.5|193919.2|193794.2|193919.7|193794.7|193911.2|193786.2|19
1728034990000|2024-10-04 09:43:10|193920.9|193795.9|193909.6|193784.6|193920.9|193795.9|193907.3|193782.3|24
1728035000000|2024-10-04 09:43:20|193895.1|193770.1|193750.3|193625.3|193903.7|193778.7|193750.3|193625.3|13
1728035010000|2024-10-04 09:43:30|193748.4|193623.4|193743.4|193618.4|193750|193625|193734.5|193609.5|13
1728035020000|2024-10-04 09:43:40|193743|193618|193743.7|193618.7|193746.6|193621.6|193739|193614|16
1728035030000|2024-10-04 09:43:50|193743.4|193618.4|193741.9|193616.9|193743.8|193618.8|193738.5|193613.5|6
1728035040000|2024-10-04 09:44:00|193748.6|193623.6|193746.3|193621.3|193752.4|193627.4|193742.5|193617.5|16
1728035050000|2024-10-04 09:44:10|193744.5|193619.5|193677.2|193552.2|193744.5|193619.5|193674.8|193549.8|8
1728035060000|2024-10-04 09:44:20|193675.4|193550.4|193677|193552|193691.1|193566.1|193675.4|193550.4|25
1728035070000|2024-10-04 09:44:30|193679.2|193554.2|193679.2|193554.2|193679.2|193554.2|193679.2|193554.2|1
1728035090000|2024-10-04 09:44:50|193677.8|193552.8|193683|193558|193685.4|193560.4|193677.8|193552.8|8
1728035100000|2024-10-04 09:45:00|193685.4|193560.4|193716.9|193591.9|193716.9|193591.9|193682.5|193557.5|12
1728035110000|2024-10-04 09:45:10|193713.5|193588.5|193709.1|193584.1|193713.5|193588.5|193706.9|193581.9|7
1728035120000|2024-10-04 09:45:20|193708.5|193583.5|193714.1|193589.1|193714.1|193589.1|193706.3|193581.3|5
1728035130000|2024-10-04 09:45:30|193711|193586|193716.1|193591.1|193716.1|193591.1|193710.6|193585.6|5
1728035140000|2024-10-04 09:45:40|193714.3|193589.3|193722.5|193597.5|193725.8|193600.8|193711.9|193586.9|22
1728035150000|2024-10-04 09:45:50|193720.4|193595.4|193723.4|193598.4|193725.6|193600.6|193710.4|193585.4|7
1728035160000|2024-10-04 09:46:00|193720|193595|193725.5|193600.5|193726.6|193601.6|193719|193594|10
1728035170000|2024-10-04 09:46:10|193720.4|193595.4|193711.2|193586.2|193720.4|193595.4|193709.3|193584.3|3
1728035180000|2024-10-04 09:46:20|193717.2|193592.2|193723|193598|193723|193598|193716.1|193591.1|8
1728035190000|2024-10-04 09:46:30|193721.6|193596.6|193721.6|193596.6|193721.6|193596.6|193721.6|193596.6|1
1728035200000|2024-10-04 09:46:40|193717|193592|193705.9|193580.9|193717|193592|193705.9|193580.9|3
1728035210000|2024-10-04 09:46:50|193707.6|193582.6|193708.1|193583.1|193710.7|193585.7|193707.6|193582.6|8
1728035220000|2024-10-04 09:47:00|193715.7|193590.7|193724.7|193599.7|193724.7|193599.7|193713.1|193588.1|7
1728035230000|2024-10-04 09:47:10|193723.4|193598.4|193723.4|193598.4|193723.4|193598.4|193723.4|193598.4|1
1728035250000|2024-10-04 09:47:30|193722|193597|193720.9|193595.9|193722|193597|193720.9|193595.9|2
1728035260000|2024-10-04 09:47:40|193723.2|193598.2|193680.5|193555.5|193723.2|193598.2|193674.2|193549.2|5
1728035270000|2024-10-04 09:47:50|193681.5|193556.5|193679.3|193554.3|193681.5|193556.5|193679.3|193554.3|2
1728035280000|2024-10-04 09:48:00|193678.1|193553.1|193680.5|193555.5|193680.5|193555.5|193673.3|193548.3|4
1728035290000|2024-10-04 09:48:10|193674.9|193549.9|193646.7|193521.7|193674.9|193549.9|193637.7|193512.7|6
1728035300000|2024-10-04 09:48:20|193645.1|193520.1|193644|193519|193646.8|193521.8|193640.4|193515.4|10
1728035310000|2024-10-04 09:48:30|193640.8|193515.8|193645.2|193520.2|193645.2|193520.2|193640.8|193515.8|7
1728035320000|2024-10-04 09:48:40|193645.8|193520.8|193645.9|193520.9|193645.9|193520.9|193645.8|193520.8|2
1728035330000|2024-10-04 09:48:50|193646.6|193521.6|193646.7|193521.7|193648.4|193523.4|193646.6|193521.6|3
1728035340000|2024-10-04 09:49:00|193648.6|193523.6|193655.9|193530.9|193657.6|193532.6|193646.2|193521.2|8
1728035350000|2024-10-04 09:49:10|193651|193526|193650.8|193525.8|193651|193526|193650.8|193525.8|2
1728035360000|2024-10-04 09:49:20|193649.5|193524.5|193639.2|193514.2|193649.5|193524.5|193639.1|193514.1|6
1728035370000|2024-10-04 09:49:30|193640.9|193515.9|193657.2|193532.2|193657.2|193532.2|193640.9|193515.9|5
1728035380000|2024-10-04 09:49:40|193656.2|193531.2|193657.2|193532.2|193658.7|193533.7|193654|193529|8
1728035390000|2024-10-04 09:49:50|193655.5|193530.5|193653.4|193528.4|193655.5|193530.5|193650.5|193525.5|9
1728035400000|2024-10-04 09:50:00|193650.3|193525.3|193636.4|193511.4|193652.4|193527.4|193636.4|193511.4|8
1728035410000|2024-10-04 09:50:10|193638.3|193513.3|193652.3|193527.3|193652.3|193527.3|193638.3|193513.3|2
1728035420000|2024-10-04 09:50:20|193650.8|193525.8|193646.7|193521.7|193654.3|193529.3|193641.5|193516.5|9
1728035430000|2024-10-04 09:50:30|193648.7|193523.7|193649.7|193524.7|193649.7|193524.7|193648.7|193523.7|2
1728035440000|2024-10-04 09:50:40|193650.9|193525.9|193615.6|193490.6|193652.6|193527.6|193601.4|193476.4|25
1728035450000|2024-10-04 09:50:50|193618.1|193493.1|193637.3|193512.3|193637.3|193512.3|193616.9|193491.9|6
1728035460000|2024-10-04 09:51:00|193635.3|193510.3|193615.5|193490.5|193635.3|193510.3|193615.5|193490.5|3
1728035470000|2024-10-04 09:51:10|193613.6|193488.6|193618.6|193493.6|193618.6|193493.6|193613.6|193488.6|2
1728035480000|2024-10-04 09:51:20|193617.5|193492.5|193618.1|193493.1|193618.1|193493.1|193611.7|193486.7|3
1728035490000|2024-10-04 09:51:30|193617|193492|193611|193486|193617|193492|193608.8|193483.8|4
1728035500000|2024-10-04 09:51:40|193613.4|193488.4|193613.4|193488.4|193613.4|193488.4|193613.4|193488.4|1
1728035520000|2024-10-04 09:52:00|193608.9|193483.9|193608.9|193483.9|193608.9|193483.9|193608.9|193483.9|1
1728035530000|2024-10-04 09:52:10|193609.7|193484.7|193605.5|193480.5|193609.7|193484.7|193604.1|193479.1|3
1728035540000|2024-10-04 09:52:20|193607|193482|193608.2|193483.2|193608.6|193483.6|193607|193482|3
1728035550000|2024-10-04 09:52:30|193608.7|193483.7|193619.8|193494.8|193652.6|193527.6|193608.7|193483.7|5
1728035560000|2024-10-04 09:52:40|193618.4|193493.4|193618.2|193493.2|193621.1|193496.1|193617.9|193492.9|4
1728035570000|2024-10-04 09:52:50|193617.8|193492.8|193610.4|193485.4|193620.2|193495.2|193606.7|193481.7|6
1728035600000|2024-10-04 09:53:20|193610.6|193485.6|193605|193480|193610.6|193485.6|193605|193480|2
1728035610000|2024-10-04 09:53:30|193602.5|193477.5|193595.3|193470.3|193608.3|193483.3|193595.3|193470.3|5
1728035620000|2024-10-04 09:53:40|193598.6|193473.6|193584.2|193459.2|193601.3|193476.3|193572.5|193447.5|13
1728035630000|2024-10-04 09:53:50|193582|193457|193579.6|193454.6|193584.2|193459.2|193568.8|193443.8|10
1728035640000|2024-10-04 09:54:00|193581.3|193456.3|193581.3|193456.3|193581.3|193456.3|193581.3|193456.3|1
1728035650000|2024-10-04 09:54:10|193579.1|193454.1|193579.9|193454.9|193579.9|193454.9|193579.1|193454.1|2
1728035670000|2024-10-04 09:54:30|193568.9|193443.9|193569.8|193444.8|193569.8|193444.8|193568.9|193443.9|2
1728035680000|2024-10-04 09:54:40|193573.3|193448.3|193581.6|193456.6|193581.6|193456.6|193573.3|193448.3|5
1728035690000|2024-10-04 09:54:50|193575.7|193450.7|193572.9|193447.9|193575.7|193450.7|193572.9|193447.9|5
1728035700000|2024-10-04 09:55:00|193568.9|193443.9|193573|193448|193573|193448|193568.9|193443.9|3
1728035710000|2024-10-04 09:55:10|193575.7|193450.7|193575.7|193450.7|193575.7|193450.7|193575.7|193450.7|1
1728035720000|2024-10-04 09:55:20|193577.6|193452.6|193577.6|193452.6|193577.6|193452.6|193577.6|193452.6|1
1728035730000|2024-10-04 09:55:30|193575.2|193450.2|193575.2|193450.2|193575.2|193450.2|193575.2|193450.2|1
1728035740000|2024-10-04 09:55:40|193566.7|193441.7|193566.7|193441.7|193566.7|193441.7|193566.7|193441.7|1
1728035750000|2024-10-04 09:55:50|193572.4|193447.4|193572.4|193447.4|193572.4|193447.4|193572.4|193447.4|1
1728035760000|2024-10-04 09:56:00|193574.2|193449.2|193576|193451|193576|193451|193571|193446|8
1728035770000|2024-10-04 09:56:10|193572.8|193447.8|193573.5|193448.5|193576.5|193451.5|193572.8|193447.8|3
1728035780000|2024-10-04 09:56:20|193575.1|193450.1|193573.8|193448.8|193575.1|193450.1|193573.8|193448.8|2
1728035790000|2024-10-04 09:56:30|193573.3|193448.3|193573.3|193448.3|193573.3|193448.3|193573.3|193448.3|1
1728035810000|2024-10-04 09:56:50|193567|193442|193567|193442|193567|193442|193567|193442|1
1728035820000|2024-10-04 09:57:00|193569.1|193444.1|193573.7|193448.7|193573.7|193448.7|193569.1|193444.1|2
1728035830000|2024-10-04 09:57:10|193574.7|193449.7|193573.3|193448.3|193575.3|193450.3|193573.3|193448.3|4
1728035840000|2024-10-04 09:57:20|193568.2|193443.2|193592.1|193467.1|193603.5|193478.5|193567.8|193442.8|14
1728035850000|2024-10-04 09:57:30|193590.3|193465.3|193591|193466|193591|193466|193579.7|193454.7|8
1728035860000|2024-10-04 09:57:40|193590.2|193465.2|193590.5|193465.5|193590.5|193465.5|193588.5|193463.5|3
1728035870000|2024-10-04 09:57:50|193582.8|193457.8|193590.6|193465.6|193590.7|193465.7|193582.8|193457.8|4
1728035880000|2024-10-04 09:58:00|193591.4|193466.4|193586.5|193461.5|193601.4|193476.4|193580|193455|11
1728035890000|2024-10-04 09:58:10|193588.5|193463.5|193596.3|193471.3|193596.3|193471.3|193588.5|193463.5|3
1728035900000|2024-10-04 09:58:20|193592.3|193467.3|193591.7|193466.7|193605.2|193480.2|193588.4|193463.4|12
1728035910000|2024-10-04 09:58:30|193594|193469|193596.4|193471.4|193598.7|193473.7|193594|193469|6
1728035920000|2024-10-04 09:58:40|193598.2|193473.2|193599|193474|193599|193474|193596.7|193471.7|4
1728035930000|2024-10-04 09:58:50|193594.9|193469.9|193584.3|193459.3|193597.8|193472.8|193580.6|193455.6|7
1728035940000|2024-10-04 09:59:00|193577.6|193452.6|193585.7|193460.7|193585.7|193460.7|193577.6|193452.6|5
1728035950000|2024-10-04 09:59:10|193583.3|193458.3|193567.4|193442.4|193583.3|193458.3|193545.9|193420.9|11
1728035970000|2024-10-04 09:59:30|193570.2|193445.2|193570.2|193445.2|193571.9|193446.9|193569.4|193444.4|6
1728035980000|2024-10-04 09:59:40|193567.2|193442.2|193567.1|193442.1|193568.3|193443.3|193567.1|193442.1|5
1728036000000|2024-10-04 10:00:00|193568.4|193443.4|193574.1|193449.1|193574.6|193449.6|193568.4|193443.4|7
1728036010000|2024-10-04 10:00:10|193570|193445|193571.6|193446.6|193576.2|193451.2|193570|193445|8
1728036020000|2024-10-04 10:00:20|193572.4|193447.4|193575.9|193450.9|193599.8|193474.8|193572.4|193447.4|19
1728036030000|2024-10-04 10:00:30|193574.2|193449.2|193587|193462|193588.3|193463.3|193574.2|193449.2|11
1728036040000|2024-10-04 10:00:40|193585.4|193460.4|193582.8|193457.8|193585.4|193460.4|193577.8|193452.8|8
1728036050000|2024-10-04 10:00:50|193584.3|193459.3|193588.1|193463.1|193588.1|193463.1|193584.3|193459.3|3
1728036060000|2024-10-04 10:01:00|193580.8|193455.8|193580.8|193455.8|193580.8|193455.8|193580.8|193455.8|1
1728036070000|2024-10-04 10:01:10|193577.2|193452.2|193528.6|193403.6|193577.2|193452.2|193521.2|193396.2|19
1728036080000|2024-10-04 10:01:20|193526.6|193401.6|193543.4|193418.4|193543.4|193418.4|193524.8|193399.8|13
1728036090000|2024-10-04 10:01:30|193567.9|193442.9|193570.9|193445.9|193570.9|193445.9|193567.9|193442.9|3
1728036100000|2024-10-04 10:01:40|193564.8|193439.8|193540.1|193415.1|193564.8|193439.8|193536.8|193411.8|19
1728036110000|2024-10-04 10:01:50|193535.3|193410.3|193535.5|193410.5|193535.5|193410.5|193529.8|193404.8|6
1728036120000|2024-10-04 10:02:00|193537.1|193412.1|193529.3|193404.3|193537.1|193412.1|193527|193402|9
1728036130000|2024-10-04 10:02:10|193530.4|193405.4|193529.4|193404.4|193531.5|193406.5|193525.1|193400.1|7
1728036140000|2024-10-04 10:02:20|193527.2|193402.2|193522.1|193397.1|193527.2|193402.2|193506.4|193381.4|10
1728036150000|2024-10-04 10:02:30|193518.4|193393.4|193520.8|193395.8|193523.3|193398.3|193515.7|193390.7|40
1728036160000|2024-10-04 10:02:40|193520.7|193395.7|193510.6|193385.6|193521.7|193396.7|193504.7|193379.7|28
1728036170000|2024-10-04 10:02:50|193510|193385|193513.4|193388.4|193517.7|193392.7|193505.5|193380.5|38
1728036180000|2024-10-04 10:03:00|193513.9|193388.9|193515.2|193390.2|193518|193393|193507.2|193382.2|36
1728036190000|2024-10-04 10:03:10|193515.8|193390.8|193515.5|193390.5|193516.7|193391.7|193511.8|193386.8|5
1728036200000|2024-10-04 10:03:20|193509.4|193384.4|193510.5|193385.5|193516.8|193391.8|193509|193384|10
1728036210000|2024-10-04 10:03:30|193514.3|193389.3|193513.6|193388.6|193516.3|193391.3|193513.6|193388.6|4
1728036230000|2024-10-04 10:03:50|193513.9|193388.9|193507.9|193382.9|193513.9|193388.9|193503.6|193378.6|4
1728036240000|2024-10-04 10:04:00|193501.9|193376.9|193506.7|193381.7|193507.4|193382.4|193501.9|193376.9|8
1728036250000|2024-10-04 10:04:10|193503.2|193378.2|193507.6|193382.6|193507.6|193382.6|193503.2|193378.2|3
1728036260000|2024-10-04 10:04:20|193509.6|193384.6|193509.9|193384.9|193509.9|193384.9|193505|193380|4
1728036270000|2024-10-04 10:04:30|193511.5|193386.5|193507.1|193382.1|193513.1|193388.1|193504.6|193379.6|9
1728036280000|2024-10-04 10:04:40|193507.7|193382.7|193507.2|193382.2|193508|193383|193500.7|193375.7|9
1728036290000|2024-10-04 10:04:50|193508.8|193383.8|193518.2|193393.2|193519.9|193394.9|193508.8|193383.8|11
1728036300000|2024-10-04 10:05:00|193514.6|193389.6|193519.9|193394.9|193521.3|193396.3|193514.6|193389.6|17
1728036310000|2024-10-04 10:05:10|193518.9|193393.9|193539.7|193414.7|193539.7|193414.7|193515|193390|26
1728036320000|2024-10-04 10:05:20|193539.5|193414.5|193522.2|193397.2|193539.5|193414.5|193517|193392|12
1728036330000|2024-10-04 10:05:30|193519.5|193394.5|193522.3|193397.3|193523.7|193398.7|193518.5|193393.5|18
1728036340000|2024-10-04 10:05:40|193516.4|193391.4|193516.8|193391.8|193521.7|193396.7|193511.1|193386.1|18
1728036350000|2024-10-04 10:05:50|193516.3|193391.3|193519.2|193394.2|193519.4|193394.4|193514|193389|17
1728036360000|2024-10-04 10:06:00|193517.2|193392.2|193505.7|193380.7|193517.2|193392.2|193501.5|193376.5|9
1728036370000|2024-10-04 10:06:10|193500|193375|193505.3|193380.3|193505.3|193380.3|193500|193375|2
1728036380000|2024-10-04 10:06:20|193501.6|193376.6|193505.1|193380.1|193505.1|193380.1|193501.6|193376.6|2
1728036390000|2024-10-04 10:06:30|193505.3|193380.3|193505|193380|193505.3|193380.3|193504|193379|3
1728036400000|2024-10-04 10:06:40|193505.3|193380.3|193507|193382|193507.1|193382.1|193502.1|193377.1|6
1728036410000|2024-10-04 10:06:50|193503.4|193378.4|193512.4|193387.4|193512.4|193387.4|193501.2|193376.2|8
1728036420000|2024-10-04 10:07:00|193511.3|193386.3|193505.9|193380.9|193511.3|193386.3|193503.2|193378.2|8
1728036430000|2024-10-04 10:07:10|193502.6|193377.6|193506|193381|193506.4|193381.4|193502.3|193377.3|4
1728036440000|2024-10-04 10:07:20|193502.5|193377.5|193505.5|193380.5|193505.5|193380.5|193502.5|193377.5|2
1728036460000|2024-10-04 10:07:40|193500.1|193375.1|193504.8|193379.8|193504.8|193379.8|193500.1|193375.1|3
1728036480000|2024-10-04 10:08:00|193503.3|193378.3|193503|193378|193503.3|193378.3|193502.2|193377.2|5
1728036490000|2024-10-04 10:08:10|193501.7|193376.7|193502.9|193377.9|193503.4|193378.4|193501.6|193376.6|6
1728036500000|2024-10-04 10:08:20|193501.5|193376.5|193489.4|193364.4|193502.2|193377.2|193481.6|193356.6|19
1728036510000|2024-10-04 10:08:30|193489.7|193364.7|193490.2|193365.2|193490.7|193365.7|193483.5|193358.5|16
1728036520000|2024-10-04 10:08:40|193484|193359|193490|193365|193490.7|193365.7|193484|193359|16
1728036530000|2024-10-04 10:08:50|193484.6|193359.6|193489|193364|193489.9|193364.9|193483.9|193358.9|15
1728036540000|2024-10-04 10:09:00|193489.8|193364.8|193487.8|193362.8|193489.8|193364.8|193482.9|193357.9|16
1728036550000|2024-10-04 10:09:10|193482.9|193357.9|193488.5|193363.5|193488.5|193363.5|193482.9|193357.9|14
1728036560000|2024-10-04 10:09:20|193483.2|193358.2|193480.5|193355.5|193488.5|193363.5|193475.1|193350.1|8
1728036580000|2024-10-04 10:09:40|193478.4|193353.4|193478.4|193353.4|193478.4|193353.4|193478.4|193353.4|1
1728036590000|2024-10-04 10:09:50|193468|193343|193468|193343|193468|193343|193468|193343|1
1728036600000|2024-10-04 10:10:00|193463.7|193338.7|193479.8|193354.8|193479.8|193354.8|193463.7|193338.7|4
1728036610000|2024-10-04 10:10:10|193479|193354|193476.8|193351.8|193479.1|193354.1|193472.1|193347.1|5
1728036630000|2024-10-04 10:10:30|193472.6|193347.6|193477.2|193352.2|193477.2|193352.2|193472.6|193347.6|2
1728036660000|2024-10-04 10:11:00|193465.9|193340.9|193465.9|193340.9|193465.9|193340.9|193465.9|193340.9|1
1728036670000|2024-10-04 10:11:10|193461.6|193336.6|193461.6|193336.6|193461.6|193336.6|193461.6|193336.6|1
1728036680000|2024-10-04 10:11:20|193465.9|193340.9|193477.3|193352.3|193477.3|193352.3|193461.6|193336.6|4
1728036700000|2024-10-04 10:11:40|193472.1|193347.1|193443.2|193318.2|193472.1|193347.1|193439.2|193314.2|4
1728036710000|2024-10-04 10:11:50|193445.7|193320.7|193447.2|193322.2|193447.2|193322.2|193445.7|193320.7|2
1728036720000|2024-10-04 10:12:00|193447.9|193322.9|193453.9|193328.9|193456.9|193331.9|193447.9|193322.9|7
1728036740000|2024-10-04 10:12:20|193456.4|193331.4|193456.4|193331.4|193456.4|193331.4|193456.4|193331.4|1
1728036750000|2024-10-04 10:12:30|193451.4|193326.4|193451.4|193326.4|193451.4|193326.4|193451.4|193326.4|1
1728036760000|2024-10-04 10:12:40|193453.2|193328.2|193450.6|193325.6|193453.2|193328.2|193450.6|193325.6|8
1728036770000|2024-10-04 10:12:50|193452.9|193327.9|193457.6|193332.6|193461.3|193336.3|193452.9|193327.9|9
1728036780000|2024-10-04 10:13:00|193453.5|193328.5|193456.5|193331.5|193456.5|193331.5|193451.5|193326.5|4
1728036790000|2024-10-04 10:13:10|193453.1|193328.1|193454.8|193329.8|193456.4|193331.4|193453.1|193328.1|4
1728036820000|2024-10-04 10:13:40|193450.6|193325.6|193450.6|193325.6|193450.6|193325.6|193450.6|193325.6|1
1728036840000|2024-10-04 10:14:00|193450.9|193325.9|193457.2|193332.2|193457.2|193332.2|193450.9|193325.9|4
1728036850000|2024-10-04 10:14:10|193454.8|193329.8|193458.8|193333.8|193458.8|193333.8|193454.8|193329.8|3
1728036860000|2024-10-04 10:14:20|193458.2|193333.2|193391.2|193266.2|193458.2|193333.2|193388.4|193263.4|8
1728036870000|2024-10-04 10:14:30|193390.1|193265.1|193387.7|193262.7|193393.1|193268.1|193387.2|193262.2|17
1728036880000|2024-10-04 10:14:40|193390.3|193265.3|193390.2|193265.2|193391.4|193266.4|193387.2|193262.2|25
1728036890000|2024-10-04 10:14:50|193388.2|193263.2|193430.2|193305.2|193431.6|193306.6|193387.6|193262.6|16
1728036900000|2024-10-04 10:15:00|193427.6|193302.6|193352.9|193227.9|193427.6|193302.6|193348.5|193223.5|14
1728036910000|2024-10-04 10:15:10|193351.2|193226.2|193359.8|193234.8|193360.2|193235.2|193332.8|193207.8|12
1728036920000|2024-10-04 10:15:20|193360.4|193235.4|193361.8|193236.8|193361.8|193236.8|193359.8|193234.8|6
1728036930000|2024-10-04 10:15:30|193359.7|193234.7|193363.2|193238.2|193363.8|193238.8|193359.7|193234.7|8
1728036940000|2024-10-04 10:15:40|193361.9|193236.9|193362.6|193237.6|193364.1|193239.1|193361.9|193236.9|14
1728036950000|2024-10-04 10:15:50|193362.2|193237.2|193362.4|193237.4|193367.9|193242.9|193360.9|193235.9|20
1728036960000|2024-10-04 10:16:00|193353.5|193228.5|193349.1|193224.1|193353.5|193228.5|193338.9|193213.9|16
1728036970000|2024-10-04 10:16:10|193347.1|193222.1|193342.3|193217.3|193352.2|193227.2|193336.9|193211.9|17
1728036980000|2024-10-04 10:16:20|193341.1|193216.1|193341.5|193216.5|193341.7|193216.7|193336.1|193211.1|8
1728036990000|2024-10-04 10:16:30|193337.9|193212.9|193342.2|193217.2|193342.2|193217.2|193330.2|193205.2|14
1728037000000|2024-10-04 10:16:40|193344|193219|193336.9|193211.9|193348.9|193223.9|193336.9|193211.9|19
1728037010000|2024-10-04 10:16:50|193335.1|193210.1|193333.5|193208.5|193336.9|193211.9|193329.2|193204.2|30
1728037020000|2024-10-04 10:17:00|193332.9|193207.9|193323.5|193198.5|193332.9|193207.9|193321.8|193196.8|30
1728037030000|2024-10-04 10:17:10|193325|193200|193323.3|193198.3|193325|193200|193322.2|193197.2|22
1728037040000|2024-10-04 10:17:20|193322.2|193197.2|193322.1|193197.1|193324.2|193199.2|193321.2|193196.2|28
1728037050000|2024-10-04 10:17:30|193323.8|193198.8|193323.8|193198.8|193324.2|193199.2|193320.5|193195.5|28
1728037060000|2024-10-04 10:17:40|193323.1|193198.1|193310.3|193185.3|193323.9|193198.9|193306.7|193181.7|16
1728037070000|2024-10-04 10:17:50|193310|193185|193317.2|193192.2|193317.2|193192.2|193309.9|193184.9|9
1728037080000|2024-10-04 10:18:00|193315.1|193190.1|193317.2|193192.2|193317.2|193192.2|193315.1|193190.1|2
1728037090000|2024-10-04 10:18:10|193315.3|193190.3|193317.3|193192.3|193317.3|193192.3|193315.3|193190.3|2
1728037100000|2024-10-04 10:18:20|193315|193190|193304.6|193179.6|193315|193190|193303.1|193178.1|6
1728037110000|2024-10-04 10:18:30|193305.6|193180.6|193315.3|193190.3|193315.3|193190.3|193305.6|193180.6|5
1728037120000|2024-10-04 10:18:40|193317.6|193192.6|193305.5|193180.5|193317.6|193192.6|193305.5|193180.5|3
1728037130000|2024-10-04 10:18:50|193307.1|193182.1|193318.7|193193.7|193320.8|193195.8|193307.1|193182.1|11
1728037140000|2024-10-04 10:19:00|193315.7|193190.7|193328.1|193203.1|193328.1|193203.1|193315.7|193190.7|8
1728037150000|2024-10-04 10:19:10|193325.8|193200.8|193327.3|193202.3|193327.3|193202.3|193325.7|193200.7|9
1728037160000|2024-10-04 10:19:20|193328.1|193203.1|193339.8|193214.8|193341.7|193216.7|193327.1|193202.1|16
1728037180000|2024-10-04 10:19:40|193343.4|193218.4|193340.2|193215.2|193343.4|193218.4|193340.2|193215.2|2
1728037190000|2024-10-04 10:19:50|193340.6|193215.6|193340.1|193215.1|193340.6|193215.6|193340.1|193215.1|2
1728037200000|2024-10-04 10:20:00|193340.6|193215.6|193340.3|193215.3|193340.6|193215.6|193336.9|193211.9|6
1728037210000|2024-10-04 10:20:10|193339.9|193214.9|193340.6|193215.6|193340.6|193215.6|193339.9|193214.9|4
1728037220000|2024-10-04 10:20:20|193340|193215|193341|193216|193344.8|193219.8|193340|193215|4
1728037230000|2024-10-04 10:20:30|193339.2|193214.2|193341.2|193216.2|193343|193218|193335.7|193210.7|5
1728037250000|2024-10-04 10:20:50|193341.4|193216.4|193341.9|193216.9|193345.6|193220.6|193341.4|193216.4|3
1728037260000|2024-10-04 10:21:00|193341.3|193216.3|193341.5|193216.5|193344|193219|193340.8|193215.8|9
1728037270000|2024-10-04 10:21:10|193340.8|193215.8|193340.8|193215.8|193340.8|193215.8|193340.8|193215.8|1
1728037280000|2024-10-04 10:21:20|193341.5|193216.5|193339.1|193214.1|193344.1|193219.1|193339.1|193214.1|6
1728037290000|2024-10-04 10:21:30|193339.6|193214.6|193339.8|193214.8|193343.9|193218.9|193339.2|193214.2|7
1728037300000|2024-10-04 10:21:40|193344.2|193219.2|193339.5|193214.5|193344.2|193219.2|193339.5|193214.5|4
1728037310000|2024-10-04 10:21:50|193337|193212|193331.3|193206.3|193337|193212|193331.3|193206.3|2
1728037320000|2024-10-04 10:22:00|193330.8|193205.8|193326.2|193201.2|193339.9|193214.9|193320.1|193195.1|14
1728037330000|2024-10-04 10:22:10|193325.2|193200.2|193349.9|193224.9|193355.6|193230.6|193324.9|193199.9|23
1728037340000|2024-10-04 10:22:20|193350|193225|193349.9|193224.9|193350|193225|193349.2|193224.2|3
1728037350000|2024-10-04 10:22:30|193349.1|193224.1|193348.6|193223.6|193353.9|193228.9|193348.6|193223.6|3
1728037360000|2024-10-04 10:22:40|193348.3|193223.3|193348.4|193223.4|193353.3|193228.3|193348.3|193223.3|3
1728037370000|2024-10-04 10:22:50|193348.2|193223.2|193349.4|193224.4|193354.1|193229.1|193346.7|193221.7|7
1728037380000|2024-10-04 10:23:00|193347.7|193222.7|193348.8|193223.8|193353.9|193228.9|193322.7|193197.7|21
1728037390000|2024-10-04 10:23:10|193347.7|193222.7|193342.5|193217.5|193352.8|193227.8|193341|193216|14
1728037400000|2024-10-04 10:23:20|193346.6|193221.6|193340.9|193215.9|193348.1|193223.1|193337.5|193212.5|10
1728037410000|2024-10-04 10:23:30|193341.7|193216.7|193348.9|193223.9|193354.3|193229.3|193341.7|193216.7|6
1728037420000|2024-10-04 10:23:40|193356.6|193231.6|193367.2|193242.2|193371.5|193246.5|193356.6|193231.6|5
1728037430000|2024-10-04 10:23:50|193365|193240|193366.1|193241.1|193366.1|193241.1|193365|193240|2
1728037440000|2024-10-04 10:24:00|193364.5|193239.5|193361.2|193236.2|193365.4|193240.4|193360.9|193235.9|4
1728037460000|2024-10-04 10:24:20|193359.6|193234.6|193358.6|193233.6|193359.6|193234.6|193358.6|193233.6|2
1728037470000|2024-10-04 10:24:30|193364|193239|193359.2|193234.2|193366|193241|193359.2|193234.2|4
1728037480000|2024-10-04 10:24:40|193342|193217|193353.8|193228.8|193357.4|193232.4|193342|193217|4
1728037500000|2024-10-04 10:25:00|193354.9|193229.9|193353.4|193228.4|193356.8|193231.8|193353.2|193228.2|5
1728037510000|2024-10-04 10:25:10|193350.1|193225.1|193352.6|193227.6|193352.6|193227.6|193350.1|193225.1|2
1728037520000|2024-10-04 10:25:20|193355.5|193230.5|193352.9|193227.9|193355.5|193230.5|193352.7|193227.7|4
1728037540000|2024-10-04 10:25:40|193353.7|193228.7|193353.7|193228.7|193353.7|193228.7|193353.7|193228.7|1
1728037550000|2024-10-04 10:25:50|193352.8|193227.8|193352.3|193227.3|193352.8|193227.8|193350.2|193225.2|3
1728037560000|2024-10-04 10:26:00|193353.7|193228.7|193353.6|193228.6|193356.7|193231.7|193352.6|193227.6|6
1728037570000|2024-10-04 10:26:10|193359.4|193234.4|193362.9|193237.9|193366.2|193241.2|193359.4|193234.4|4
1728037590000|2024-10-04 10:26:30|193360.1|193235.1|193351.3|193226.3|193360.1|193235.1|193349.2|193224.2|13
1728037600000|2024-10-04 10:26:40|193349.3|193224.3|193352.5|193227.5|193354.5|193229.5|193349.3|193224.3|12
1728037610000|2024-10-04 10:26:50|193355.2|193230.2|193352.4|193227.4|193355.2|193230.2|193348.7|193223.7|11
1728037620000|2024-10-04 10:27:00|193348.5|193223.5|193377.5|193252.5|193385.2|193260.2|193348.5|193223.5|25
1728037630000|2024-10-04 10:27:10|193375.7|193250.7|193368.9|193243.9|193382.1|193257.1|193367.9|193242.9|12
1728037640000|2024-10-04 10:27:20|193370.7|193245.7|193370.4|193245.4|193372.2|193247.2|193370.4|193245.4|4
1728037650000|2024-10-04 10:27:30|193371.8|193246.8|193345.7|193220.7|193373.7|193248.7|193345.1|193220.1|7
1728037660000|2024-10-04 10:27:40|193346.7|193221.7|193347.9|193222.9|193348.4|193223.4|193346.7|193221.7|3
1728037670000|2024-10-04 10:27:50|193348.6|193223.6|193348.2|193223.2|193348.6|193223.6|193345.5|193220.5|3
1728037680000|2024-10-04 10:28:00|193343|193218|193355.6|193230.6|193358.9|193233.9|193343|193218|9
1728037690000|2024-10-04 10:28:10|193357.2|193232.2|193344.5|193219.5|193358.2|193233.2|193329.8|193204.8|16
1728037700000|2024-10-04 10:28:20|193345.9|193220.9|193334.3|193209.3|193345.9|193220.9|193328.8|193203.8|10
1728037730000|2024-10-04 10:28:50|193327.2|193202.2|193327.2|193202.2|193327.2|193202.2|193327.2|193202.2|1
1728037740000|2024-10-04 10:29:00|193335.2|193210.2|193340.6|193215.6|193340.6|193215.6|193335.1|193210.1|10
1728037750000|2024-10-04 10:29:10|193336.9|193211.9|193361.7|193236.7|193361.7|193236.7|193336.4|193211.4|17
1728037760000|2024-10-04 10:29:20|193357.6|193232.6|193356.6|193231.6|193360.3|193235.3|193354|193229|29
1728037770000|2024-10-04 10:29:30|193355.8|193230.8|193359.4|193234.4|193362.2|193237.2|193354|193229|18
1728037780000|2024-10-04 10:29:40|193359.9|193234.9|193358.7|193233.7|193359.9|193234.9|193354.1|193229.1|9
1728037790000|2024-10-04 10:29:50|193356|193231|193357.3|193232.3|193361.3|193236.3|193354.3|193229.3|17
1728037800000|2024-10-04 10:30:00|193359.4|193234.4|193358.3|193233.3|193365.5|193240.5|193356.5|193231.5|7
1728037810000|2024-10-04 10:30:10|193359.5|193234.5|193360.3|193235.3|193360.3|193235.3|193357.7|193232.7|4
1728037820000|2024-10-04 10:30:20|193359.9|193234.9|193357.8|193232.8|193359.9|193234.9|193357.8|193232.8|2
1728037830000|2024-10-04 10:30:30|193356.1|193231.1|193357.9|193232.9|193357.9|193232.9|193354.3|193229.3|18
1728037840000|2024-10-04 10:30:40|193358.5|193233.5|193355.1|193230.1|193358.5|193233.5|193353.5|193228.5|30
1728037850000|2024-10-04 10:30:50|193356.3|193231.3|193351.9|193226.9|193356.7|193231.7|193351.9|193226.9|23
1728037860000|2024-10-04 10:31:00|193349.7|193224.7|193340.2|193215.2|193352.9|193227.9|193340.2|193215.2|10
1728037870000|2024-10-04 10:31:10|193341.5|193216.5|193348.8|193223.8|193352.8|193227.8|193341.5|193216.5|17
1728037880000|2024-10-04 10:31:20|193349.5|193224.5|193346.1|193221.1|193351.1|193226.1|193345.6|193220.6|22
1728037890000|2024-10-04 10:31:30|193344.9|193219.9|193348.3|193223.3|193350.6|193225.6|193344|193219|16
1728037900000|2024-10-04 10:31:40|193348.5|193223.5|193345.8|193220.8|193350.3|193225.3|193344.4|193219.4|26
1728037910000|2024-10-04 10:31:50|193348.1|193223.1|193348.9|193223.9|193351.6|193226.6|193344.5|193219.5|24
1728037920000|2024-10-04 10:32:00|193347.2|193222.2|193319.3|193194.3|193347.2|193222.2|193310.6|193185.6|17
1728037930000|2024-10-04 10:32:10|193318.8|193193.8|193318.9|193193.9|193318.9|193193.9|193316.8|193191.8|3
1728037940000|2024-10-04 10:32:20|193317.4|193192.4|193310.4|193185.4|193317.4|193192.4|193309.2|193184.2|6
1728037950000|2024-10-04 10:32:30|193310.6|193185.6|193350.8|193225.8|193350.8|193225.8|193310.6|193185.6|7
1728037960000|2024-10-04 10:32:40|193349.6|193224.6|193347.6|193222.6|193350|193225|193347.6|193222.6|6
1728037970000|2024-10-04 10:32:50|193345.4|193220.4|193345.9|193220.9|193351|193226|193341.5|193216.5|23
1728037980000|2024-10-04 10:33:00|193347.3|193222.3|193370.1|193245.1|193370.1|193245.1|193346.2|193221.2|12
1728037990000|2024-10-04 10:33:10|193372.1|193247.1|193371.9|193246.9|193372.1|193247.1|193367.5|193242.5|25
1728038000000|2024-10-04 10:33:20|193369.8|193244.8|193375.4|193250.4|193375.4|193250.4|193368.4|193243.4|19
1728038010000|2024-10-04 10:33:30|193374|193249|193369.6|193244.6|193374|193249|193367.1|193242.1|21
1728038020000|2024-10-04 10:33:40|193369.9|193244.9|193370.3|193245.3|193373.5|193248.5|193365.4|193240.4|27
1728038030000|2024-10-04 10:33:50|193368.9|193243.9|193374|193249|193375.9|193250.9|193367.1|193242.1|28
1728038040000|2024-10-04 10:34:00|193373.3|193248.3|193365.8|193240.8|193377.6|193252.6|193363.9|193238.9|32
1728038050000|2024-10-04 10:34:10|193366.3|193241.3|193365.5|193240.5|193372.5|193247.5|193362.1|193237.1|31
1728038060000|2024-10-04 10:34:20|193362.5|193237.5|193361|193236|193367.8|193242.8|193361|193236|25
1728038070000|2024-10-04 10:34:30|193363.7|193238.7|193359.9|193234.9|193363.7|193238.7|193359.2|193234.2|15
1728038080000|2024-10-04 10:34:40|193362.6|193237.6|193363.5|193238.5|193364.9|193239.9|193358.3|193233.3|14
1728038090000|2024-10-04 10:34:50|193359.9|193234.9|193362|193237|193363|193238|193359.9|193234.9|11
1728038100000|2024-10-04 10:35:00|193360.5|193235.5|193357.6|193232.6|193360.5|193235.5|193356.9|193231.9|4
1728038110000|2024-10-04 10:35:10|193357.3|193232.3|193357.3|193232.3|193357.8|193232.8|193357.2|193232.2|5
1728038120000|2024-10-04 10:35:20|193357.9|193232.9|193357.1|193232.1|193358.8|193233.8|193354.8|193229.8|11
1728038130000|2024-10-04 10:35:30|193360.1|193235.1|193357.5|193232.5|193360.1|193235.1|193355.6|193230.6|8
1728038140000|2024-10-04 10:35:40|193358.2|193233.2|193358.3|193233.3|193359.4|193234.4|193353.2|193228.2|13
1728038150000|2024-10-04 10:35:50|193357.8|193232.8|193341.9|193216.9|193360.5|193235.5|193338|193213|20
1728038160000|2024-10-04 10:36:00|193341.7|193216.7|193327.8|193202.8|193341.7|193216.7|193320.3|193195.3|38
1728038170000|2024-10-04 10:36:10|193328.4|193203.4|193327.8|193202.8|193328.4|193203.4|193321|193196|22
1728038180000|2024-10-04 10:36:20|193322.1|193197.1|193329|193204|193329.3|193204.3|193320.9|193195.9|23
1728038190000|2024-10-04 10:36:30|193328.4|193203.4|193327.6|193202.6|193329|193204|193322.1|193197.1|26
1728038200000|2024-10-04 10:36:40|193327.9|193202.9|193327.9|193202.9|193328.8|193203.8|193322.2|193197.2|20
1728038210000|2024-10-04 10:36:50|193322.5|193197.5|193329.4|193204.4|193330.2|193205.2|193321.1|193196.1|28
1728038220000|2024-10-04 10:37:00|193323.5|193198.5|193319.2|193194.2|193324|193199|193312.9|193187.9|24
1728038230000|2024-10-04 10:37:10|193319.6|193194.6|193320.2|193195.2|193321.5|193196.5|193302.2|193177.2|18
1728038240000|2024-10-04 10:37:20|193319.1|193194.1|193319.4|193194.4|193319.4|193194.4|193312.3|193187.3|14
1728038250000|2024-10-04 10:37:30|193319.8|193194.8|193327.6|193202.6|193328.1|193203.1|193319.8|193194.8|14
1728038260000|2024-10-04 10:37:40|193326.8|193201.8|193324.7|193199.7|193327.2|193202.2|193323.5|193198.5|10
1728038270000|2024-10-04 10:37:50|193325.2|193200.2|193324.6|193199.6|193325.6|193200.6|193320.8|193195.8|10
1728038280000|2024-10-04 10:38:00|193315.9|193190.9|193311.4|193186.4|193320.8|193195.8|193311.4|193186.4|15
1728038290000|2024-10-04 10:38:10|193317|193192|193291.5|193166.5|193317|193192|193288.8|193163.8|10
1728038300000|2024-10-04 10:38:20|193292.7|193167.7|193291.9|193166.9|193292.7|193167.7|193290|193165|5
1728038310000|2024-10-04 10:38:30|193292|193167|193292|193167|193292|193167|193292|193167|1
1728038330000|2024-10-04 10:38:50|193288.9|193163.9|193294.9|193169.9|193297.4|193172.4|193288.9|193163.9|9
1728038340000|2024-10-04 10:39:00|193293.6|193168.6|193293.3|193168.3|193298.9|193173.9|193293.3|193168.3|8
1728038350000|2024-10-04 10:39:10|193292.7|193167.7|193297.1|193172.1|193299.7|193174.7|193290.5|193165.5|28
1728038360000|2024-10-04 10:39:20|193296.3|193171.3|193298.1|193173.1|193298.5|193173.5|193295.2|193170.2|7
1728038370000|2024-10-04 10:39:30|193295.5|193170.5|193296.5|193171.5|193298.5|193173.5|193294.9|193169.9|5
1728038380000|2024-10-04 10:39:40|193298.3|193173.3|193298.3|193173.3|193298.3|193173.3|193298.3|193173.3|1
1728038390000|2024-10-04 10:39:50|193296.5|193171.5|193298.7|193173.7|193298.7|193173.7|193296.5|193171.5|4
1728038400000|2024-10-04 10:40:00|193295.2|193170.2|193296.8|193171.8|193298.5|193173.5|193293.9|193168.9|11
1728038410000|2024-10-04 10:40:10|193298.4|193173.4|193297.9|193172.9|193298.4|193173.4|193291|193166|11
1728038420000|2024-10-04 10:40:20|193295.6|193170.6|193298.9|193173.9|193298.9|193173.9|193295.6|193170.6|3
1728038430000|2024-10-04 10:40:30|193297.1|193172.1|193298.7|193173.7|193298.7|193173.7|193296.3|193171.3|3
1728038440000|2024-10-04 10:40:40|193296.3|193171.3|193298.5|193173.5|193298.5|193173.5|193296.3|193171.3|2
1728038450000|2024-10-04 10:40:50|193295.5|193170.5|193299.6|193174.6|193300|193175|193294.9|193169.9|19
1728038460000|2024-10-04 10:41:00|193295.3|193170.3|193290.9|193165.9|193295.9|193170.9|193284.6|193159.6|21
1728038470000|2024-10-04 10:41:10|193288.8|193163.8|193287.5|193162.5|193289.4|193164.4|193284.9|193159.9|19
1728038480000|2024-10-04 10:41:20|193289.1|193164.1|193289.4|193164.4|193289.4|193164.4|193286.8|193161.8|11
1728038490000|2024-10-04 10:41:30|193290.1|193165.1|193285.3|193160.3|193290.1|193165.1|193282.1|193157.1|8
1728038510000|2024-10-04 10:41:50|193286.2|193161.2|193285.5|193160.5|193286.2|193161.2|193285.5|193160.5|2
1728038520000|2024-10-04 10:42:00|193282.4|193157.4|193302.5|193177.5|193304.6|193179.6|193282.4|193157.4|8
1728038530000|2024-10-04 10:42:10|193301.8|193176.8|193301.8|193176.8|193301.8|193176.8|193301.8|193176.8|1
1728038540000|2024-10-04 10:42:20|193300.9|193175.9|193299.3|193174.3|193300.9|193175.9|193299.3|193174.3|2
1728038550000|2024-10-04 10:42:30|193297|193172|193299.7|193174.7|193299.7|193174.7|193297|193172|2
1728038560000|2024-10-04 10:42:40|193297.1|193172.1|193297.2|193172.2|193297.9|193172.9|193295.8|193170.8|4
1728038570000|2024-10-04 10:42:50|193298.4|193173.4|193298.8|193173.8|193298.9|193173.9|193296.1|193171.1|6
1728038580000|2024-10-04 10:43:00|193289.6|193164.6|193288|193163|193293.4|193168.4|193287.1|193162.1|17
1728038590000|2024-10-04 10:43:10|193285.1|193160.1|193291.8|193166.8|193291.8|193166.8|193285.1|193160.1|6
1728038600000|2024-10-04 10:43:20|193289.5|193164.5|193289.5|193164.5|193289.5|193164.5|193289.5|193164.5|1
1728038620000|2024-10-04 10:43:40|193288.5|193163.5|193321.3|193196.3|193327|193202|193287.4|193162.4|11
1728038640000|2024-10-04 10:44:00|193324.4|193199.4|193328.1|193203.1|193329|193204|193319.2|193194.2|9
1728038650000|2024-10-04 10:44:10|193326|193201|193323.4|193198.4|193326|193201|193322.4|193197.4|4
1728038660000|2024-10-04 10:44:20|193322.8|193197.8|193321.6|193196.6|193322.8|193197.8|193321.6|193196.6|2
1728038680000|2024-10-04 10:44:40|193320.3|193195.3|193321.8|193196.8|193321.8|193196.8|193320.3|193195.3|2
1728038710000|2024-10-04 10:45:10|193322.8|193197.8|193322.8|193197.8|193322.8|193197.8|193322.8|193197.8|1
1728038720000|2024-10-04 10:45:20|193325.3|193200.3|193322.5|193197.5|193325.3|193200.3|193322.5|193197.5|2
1728038730000|2024-10-04 10:45:30|193321.7|193196.7|193322.4|193197.4|193322.4|193197.4|193321.7|193196.7|2
1728038750000|2024-10-04 10:45:50|193321.7|193196.7|193319.2|193194.2|193323.4|193198.4|193318.9|193193.9|11
1728038760000|2024-10-04 10:46:00|193321.4|193196.4|193320.5|193195.5|193323.1|193198.1|193315.6|193190.6|19
1728038770000|2024-10-04 10:46:10|193320.1|193195.1|193320.3|193195.3|193322.6|193197.6|193319.7|193194.7|10
1728038780000|2024-10-04 10:46:20|193323.1|193198.1|193320.1|193195.1|193324.3|193199.3|193320.1|193195.1|11
1728038790000|2024-10-04 10:46:30|193324.3|193199.3|193319.8|193194.8|193324.3|193199.3|193319.8|193194.8|4
1728038800000|2024-10-04 10:46:40|193324.1|193199.1|193361.4|193236.4|193361.4|193236.4|193319.4|193194.4|10
1728038810000|2024-10-04 10:46:50|193356.9|193231.9|193359.2|193234.2|193359.2|193234.2|193356.3|193231.3|5
1728038820000|2024-10-04 10:47:00|193357.6|193232.6|193358.4|193233.4|193363.4|193238.4|193357|193232|10
1728038840000|2024-10-04 10:47:20|193363|193238|193358.6|193233.6|193363.4|193238.4|193356.1|193231.1|5
1728038850000|2024-10-04 10:47:30|193360|193235|193358.5|193233.5|193360|193235|193358.5|193233.5|2
1728038860000|2024-10-04 10:47:40|193357.7|193232.7|193357.7|193232.7|193357.7|193232.7|193357.7|193232.7|1
1728038870000|2024-10-04 10:47:50|193357|193232|193358|193233|193358|193233|193357|193232|3
1728038890000|2024-10-04 10:48:10|193358.8|193233.8|193358.8|193233.8|193358.8|193233.8|193358.8|193233.8|1
1728038900000|2024-10-04 10:48:20|193358.1|193233.1|193358.7|193233.7|193358.7|193233.7|193358.1|193233.1|2
1728038910000|2024-10-04 10:48:30|193355|193230|193358.2|193233.2|193358.2|193233.2|193355|193230|4
1728038920000|2024-10-04 10:48:40|193357.3|193232.3|193356.3|193231.3|193357.3|193232.3|193356.3|193231.3|2
1728038930000|2024-10-04 10:48:50|193357.1|193232.1|193356.3|193231.3|193357.1|193232.1|193356.3|193231.3|2
1728038940000|2024-10-04 10:49:00|193354.5|193229.5|193354.5|193229.5|193354.5|193229.5|193354.5|193229.5|1
1728038950000|2024-10-04 10:49:10|193353.1|193228.1|193460.8|193335.8|193467.3|193342.3|193353.1|193228.1|19
1728038960000|2024-10-04 10:49:20|193457.9|193332.9|193469.1|193344.1|193471.4|193346.4|193457.9|193332.9|12
1728038970000|2024-10-04 10:49:30|193471.4|193346.4|193471.4|193346.4|193471.4|193346.4|193471.4|193346.4|1
1728038990000|2024-10-04 10:49:50|193474.6|193349.6|193472.9|193347.9|193474.6|193349.6|193472.9|193347.9|2
1728039000000|2024-10-04 10:50:00|193468.9|193343.9|193469|193344|193469|193344|193468.9|193343.9|2
1728039030000|2024-10-04 10:50:30|193471|193346|193471|193346|193471|193346|193471|193346|1
1728039050000|2024-10-04 10:50:50|193468.8|193343.8|193461.4|193336.4|193468.8|193343.8|193461.4|193336.4|5
1728039060000|2024-10-04 10:51:00|193472|193347|193468.5|193343.5|193472|193347|193468.5|193343.5|2
1728039080000|2024-10-04 10:51:20|193466.4|193341.4|193461.7|193336.7|193466.4|193341.4|193458.1|193333.1|15
1728039090000|2024-10-04 10:51:30|193460.4|193335.4|193458.2|193333.2|193471.7|193346.7|193454.2|193329.2|20
1728039100000|2024-10-04 10:51:40|193459.1|193334.1|193466|193341|193468.3|193343.3|193459.1|193334.1|10
1728039110000|2024-10-04 10:51:50|193471|193346|193469.3|193344.3|193471|193346|193469.3|193344.3|2
1728039120000|2024-10-04 10:52:00|193470.1|193345.1|193469.5|193344.5|193470.1|193345.1|193469.5|193344.5|2
1728039130000|2024-10-04 10:52:10|193471.3|193346.3|193473.6|193348.6|193476.3|193351.3|193471.3|193346.3|4
1728039140000|2024-10-04 10:52:20|193477.6|193352.6|193476.5|193351.5|193477.6|193352.6|193476.5|193351.5|2
1728039150000|2024-10-04 10:52:30|193479.7|193354.7|193552.7|193427.7|193556.5|193431.5|193479.7|193354.7|16
1728039160000|2024-10-04 10:52:40|193550.8|193425.8|193550.8|193425.8|193550.8|193425.8|193550.8|193425.8|1
1728039180000|2024-10-04 10:53:00|193556|193431|193552|193427|193556|193431|193552|193427|2
1728039190000|2024-10-04 10:53:10|193547.1|193422.1|193540|193415|193550.3|193425.3|193537.7|193412.7|23
1728039200000|2024-10-04 10:53:20|193546.1|193421.1|193539.5|193414.5|193546.7|193421.7|193535.7|193410.7|38
1728039210000|2024-10-04 10:53:30|193543.8|193418.8|193541.5|193416.5|193543.8|193418.8|193538.6|193413.6|38
1728039220000|2024-10-04 10:53:40|193539.5|193414.5|193530.2|193405.2|193545|193420|193528|193403|34
1728039230000|2024-10-04 10:53:50|193531.9|193406.9|193532.5|193407.5|193537.6|193412.6|193528.2|193403.2|26
1728039240000|2024-10-04 10:54:00|193534|193409|193532.8|193407.8|193534.3|193409.3|193529.7|193404.7|28
1728039250000|2024-10-04 10:54:10|193530.3|193405.3|193504.6|193379.6|193533.9|193408.9|193491|193366|17
1728039260000|2024-10-04 10:54:20|193502.9|193377.9|193493.1|193368.1|193502.9|193377.9|193492.6|193367.6|11
1728039270000|2024-10-04 10:54:30|193496.4|193371.4|193499.2|193374.2|193501.7|193376.7|193491.3|193366.3|20
1728039280000|2024-10-04 10:54:40|193501|193376|193501.6|193376.6|193501.6|193376.6|193497|193372|13
1728039290000|2024-10-04 10:54:50|193500|193375|193500.2|193375.2|193500.8|193375.8|193498.1|193373.1|9
1728039300000|2024-10-04 10:55:00|193497.8|193372.8|193499.4|193374.4|193499.8|193374.8|193491|193366|22
1728039310000|2024-10-04 10:55:10|193500.8|193375.8|193501.5|193376.5|193502.2|193377.2|193495.3|193370.3|20
1728039320000|2024-10-04 10:55:20|193502.2|193377.2|193502.2|193377.2|193502.2|193377.2|193502.2|193377.2|1
1728039350000|2024-10-04 10:55:50|193504.4|193379.4|193531.8|193406.8|193533.9|193408.9|193498.5|193373.5|30
1728039360000|2024-10-04 10:56:00|193533.8|193408.8|193543|193418|193543.5|193418.5|193531|193406|24
1728039370000|2024-10-04 10:56:10|193534.3|193409.3|193532.5|193407.5|193542.2|193417.2|193532.5|193407.5|18
1728039380000|2024-10-04 10:56:20|193537.8|193412.8|193538.3|193413.3|193538.5|193413.5|193533.3|193408.3|5
1728039390000|2024-10-04 10:56:30|193538.5|193413.5|193551.9|193426.9|193556.1|193431.1|193533.7|193408.7|23
1728039400000|2024-10-04 10:56:40|193550.9|193425.9|193551.8|193426.8|193558.3|193433.3|193550.9|193425.9|9
1728039410000|2024-10-04 10:56:50|193558.1|193433.1|193552.3|193427.3|193558.1|193433.1|193551.1|193426.1|5
1728039420000|2024-10-04 10:57:00|193550.9|193425.9|193551.5|193426.5|193557.6|193432.6|193549.7|193424.7|19
1728039430000|2024-10-04 10:57:10|193550.7|193425.7|193550.9|193425.9|193551|193426|193550.5|193425.5|5
1728039440000|2024-10-04 10:57:20|193550.6|193425.6|193551.2|193426.2|193557.9|193432.9|193550.6|193425.6|6
1728039450000|2024-10-04 10:57:30|193550.6|193425.6|193534.2|193409.2|193550.6|193425.6|193529.5|193404.5|31
1728039460000|2024-10-04 10:57:40|193533.2|193408.2|193531.8|193406.8|193537.9|193412.9|193527.6|193402.6|25
1728039470000|2024-10-04 10:57:50|193534.2|193409.2|193531.9|193406.9|193534.4|193409.4|193531.4|193406.4|5
1728039480000|2024-10-04 10:58:00|193531.3|193406.3|193531.2|193406.2|193533.9|193408.9|193528.6|193403.6|13
1728039490000|2024-10-04 10:58:10|193534.4|193409.4|193531.5|193406.5|193537.8|193412.8|193527.6|193402.6|9
1728039500000|2024-10-04 10:58:20|193530.1|193405.1|193535|193410|193537.7|193412.7|193526.6|193401.6|9
1728039510000|2024-10-04 10:58:30|193533.7|193408.7|193547.1|193422.1|193550.1|193425.1|193531.7|193406.7|22
1728039520000|2024-10-04 10:58:40|193547.8|193422.8|193545.7|193420.7|193547.8|193422.8|193542.3|193417.3|6
1728039530000|2024-10-04 10:58:50|193551.6|193426.6|193540.1|193415.1|193551.6|193426.6|193539.6|193414.6|6
1728039540000|2024-10-04 10:59:00|193538.5|193413.5|193540.8|193415.8|193544.7|193419.7|193538.2|193413.2|23
1728039550000|2024-10-04 10:59:10|193538.7|193413.7|193475.6|193350.6|193543.5|193418.5|193467.9|193342.9|16
1728039560000|2024-10-04 10:59:20|193451.9|193326.9|193440.6|193315.6|193466.3|193341.3|193436.2|193311.2|21
1728039570000|2024-10-04 10:59:30|193440|193315|193439|193314|193441.5|193316.5|193436.9|193311.9|14
1728039580000|2024-10-04 10:59:40|193438.6|193313.6|193438.6|193313.6|193438.6|193313.6|193438.6|193313.6|1
1728039590000|2024-10-04 10:59:50|193434.8|193309.8|193438.3|193313.3|193439.2|193314.2|193431.4|193306.4|8
1728039600000|2024-10-04 11:00:00|193428.4|193303.4|193435|193310|193441.2|193316.2|193426.1|193301.1|21
1728039610000|2024-10-04 11:00:10|193437.9|193312.9|193437.5|193312.5|193437.9|193312.9|193435.1|193310.1|5
1728039620000|2024-10-04 11:00:20|193437.1|193312.1|193422.3|193297.3|193438.6|193313.6|193414.5|193289.5|23
1728039630000|2024-10-04 11:00:30|193423.1|193298.1|193342|193217|193423.1|193298.1|193342|193217|14
1728039640000|2024-10-04 11:00:40|193343.9|193218.9|193325.5|193200.5|193343.9|193218.9|193322.4|193197.4|11
1728039650000|2024-10-04 11:00:50|193320.6|193195.6|193314.3|193189.3|193331.9|193206.9|193311.4|193186.4|36
1728039660000|2024-10-04 11:01:00|193313.4|193188.4|193343.6|193218.6|193343.8|193218.8|193312.2|193187.2|23
1728039670000|2024-10-04 11:01:10|193353.3|193228.3|193300.4|193175.4|193353.3|193228.3|193265.1|193159.8|28
1728039680000|2024-10-04 11:01:20|193302.2|193177.2|193300.3|193175.3|193302.2|193177.2|193297.4|193172.4|19
1728039690000|2024-10-04 11:01:30|193301.1|193176.1|193299.1|193174.1|193301.6|193176.6|193297.8|193172.8|20
1728039700000|2024-10-04 11:01:40|193298.2|193173.2|193298.5|193173.5|193301.5|193176.5|193285.5|193160.5|18
1728039710000|2024-10-04 11:01:50|193298.7|193173.7|193289.5|193164.5|193314.9|193217.2|193260.9|193162.5|21
1728039720000|2024-10-04 11:02:00|193325.1|193200.1|193301.6|193176.6|193325.1|193216.4|193264.2|193163.9|24
1728039730000|2024-10-04 11:02:10|193302.8|193177.8|193302.9|193177.9|193303.6|193178.6|193300.6|193175.6|21
1728039740000|2024-10-04 11:02:20|193303|193178|193310.8|193185.8|193315.9|193190.9|193293.8|193168.8|27
1728039750000|2024-10-04 11:02:30|193312.3|193187.3|193267.9|193142.9|193312.3|193187.3|193202.3|193123.9|30
1728039760000|2024-10-04 11:02:40|193267.6|193142.6|193267.5|193142.5|193268.4|193143.4|193264.7|193139.7|14
1728039770000|2024-10-04 11:02:50|193266.7|193141.7|193262.5|193137.5|193266.7|193141.7|193248.6|193123.6|13
1728039780000|2024-10-04 11:03:00|193257.5|193132.5|193260.5|193135.5|193261.7|193136.7|193245.8|193120.8|23
1728039790000|2024-10-04 11:03:10|193261.1|193136.1|193261|193136|193261.6|193136.6|193261|193136|6
1728039800000|2024-10-04 11:03:20|193260.1|193135.1|193259.1|193134.1|193262.6|193137.6|193254.5|193129.5|14
1728039810000|2024-10-04 11:03:30|193260.4|193135.4|193259.4|193134.4|193260.6|193135.6|193259.4|193134.4|9
1728039820000|2024-10-04 11:03:40|193259.5|193134.5|193258.7|193133.7|193259.5|193134.5|193258.7|193133.7|6
1728039830000|2024-10-04 11:03:50|193259.2|193134.2|193258.6|193133.6|193259.6|193134.6|193257.7|193132.7|15
1728039840000|2024-10-04 11:04:00|193258.3|193133.3|193248.7|193123.7|193258.3|193133.3|193246.7|193121.7|18
1728039850000|2024-10-04 11:04:10|193248.8|193123.8|193162.5|193112.5|193248.8|193123.8|193162.5|193112.5|12
1728039860000|2024-10-04 11:04:20|193190.1|193065.1|193198.9|193073.9|193219.3|193094.3|193190.1|193065.1|29
1728039870000|2024-10-04 11:04:30|193198.1|193073.1|193199.7|193074.7|193201|193076|193191.7|193066.7|21
1728039890000|2024-10-04 11:04:50|193201.7|193076.7|193202|193077|193202.5|193077.5|193197.4|193072.4|19
1728039900000|2024-10-04 11:05:00|193201.2|193076.2|193199|193074|193204.8|193079.8|193198.1|193073.1|13
1728039910000|2024-10-04 11:05:10|193197.5|193072.5|193141|193016|193197.5|193072.5|193133.9|193008.9|30
1728039920000|2024-10-04 11:05:20|193142.8|193017.8|193132.2|193007.2|193142.8|193017.8|193121.2|192996.2|17
1728039930000|2024-10-04 11:05:30|193134.7|193009.7|193127.7|193002.7|193138.5|193013.5|193127.7|193002.7|11
1728039940000|2024-10-04 11:05:40|193130.3|193005.3|193092.5|192967.5|193131.3|193006.3|193091.4|192966.4|11
1728039950000|2024-10-04 11:05:50|193095.5|192970.5|193088.7|192963.7|193095.5|192970.5|193088.7|192963.7|9
1728039960000|2024-10-04 11:06:00|193086.1|192961.1|193087.5|192962.5|193091.1|192966.1|193081.1|192956.1|9
1728039970000|2024-10-04 11:06:10|193088.3|192963.3|193094.4|192969.4|193094.4|192969.4|193087.4|192962.4|6
1728039980000|2024-10-04 11:06:20|193099.2|192974.2|193100|192975|193100|192975|193099.2|192974.2|2
1728039990000|2024-10-04 11:06:30|193100.1|192975.1|193100.1|192975.1|193100.1|192975.1|193100.1|192975.1|1
1728040000000|2024-10-04 11:06:40|193097.8|192972.8|193097.8|192972.8|193097.8|192972.8|193097.8|192972.8|1
1728040010000|2024-10-04 11:06:50|193096.8|192971.8|193100.7|192975.7|193100.7|192975.7|193092.1|192967.1|8
1728040020000|2024-10-04 11:07:00|193137.7|193012.7|193146.6|193021.6|193151.6|193026.6|193137.7|193012.7|27
1728040030000|2024-10-04 11:07:10|193141.6|193016.6|193144.8|193019.8|193150.6|193025.6|193140.2|193015.2|13
1728040040000|2024-10-04 11:07:20|193145.2|193020.2|193135.3|193010.3|193145.7|193020.7|193133.8|193008.8|12
1728040050000|2024-10-04 11:07:30|193135|193010|193135.7|193010.7|193137.4|193012.4|193135|193010|6
1728040060000|2024-10-04 11:07:40|193136.1|193011.1|193137.8|193012.8|193143.6|193018.6|193136.1|193011.1|12
1728040070000|2024-10-04 11:07:50|193140.1|193015.1|193121.6|192996.6|193142.3|193017.3|193120.5|192995.5|19
1728040080000|2024-10-04 11:08:00|193115.5|192990.5|193150.8|193025.8|193153.7|193028.7|193115.5|192990.5|8
1728040090000|2024-10-04 11:08:10|193152.7|193027.7|193170.6|193045.6|193170.6|193045.6|193152.7|193027.7|3
1728040100000|2024-10-04 11:08:20|193169.9|193044.9|193168.2|193043.2|193170.6|193045.6|193168.2|193043.2|5
1728040110000|2024-10-04 11:08:30|193168.1|193043.1|193155|193030|193168.1|193043.1|193155|193030|3
1728040140000|2024-10-04 11:09:00|193154.1|193029.1|193125.6|193000.6|193154.1|193029.1|193123.7|192998.7|15
1728040150000|2024-10-04 11:09:10|193125.4|193000.4|193139.7|193014.7|193142.3|193017.3|193125.4|193000.4|8
1728040160000|2024-10-04 11:09:20|193141.2|193016.2|193141.4|193016.4|193143|193018|193136.5|193011.5|12
1728040170000|2024-10-04 11:09:30|193141|193016|193143|193018|193143|193018|193133.4|193008.4|21
1728040180000|2024-10-04 11:09:40|193139.9|193014.9|193140.3|193015.3|193147.4|193022.4|193133.7|193008.7|26
1728040190000|2024-10-04 11:09:50|193135|193010|193145|193020|193145|193020|193135|193010|16
1728040200000|2024-10-04 11:10:00|193139|193014|193135.9|193010.9|193141.6|193016.6|193132|193007|19
1728040210000|2024-10-04 11:10:10|193136.5|193011.5|193142.2|193017.2|193142.2|193017.2|193131.9|193006.9|19
1728040220000|2024-10-04 11:10:20|193139.1|193014.1|193141.8|193016.8|193141.9|193016.9|193134.1|193009.1|17
1728040230000|2024-10-04 11:10:30|193143|193018|193142.4|193017.4|193145.2|193020.2|193138.8|193013.8|18
1728040240000|2024-10-04 11:10:40|193137.5|193012.5|193140.7|193015.7|193143.5|193018.5|193134.5|193009.5|15
1728040250000|2024-10-04 11:10:50|193141.8|193016.8|193140.6|193015.6|193142.4|193017.4|193135.2|193010.2|10
1728040260000|2024-10-04 11:11:00|193139.9|193014.9|193145.1|193020.1|193145.9|193020.9|193123.6|192998.6|15
1728040270000|2024-10-04 11:11:10|193145.6|193020.6|193141.8|193016.8|193146.8|193021.8|193131.2|193006.2|18
1728040280000|2024-10-04 11:11:20|193136.5|193011.5|193142.1|193017.1|193142.4|193017.4|193133|193008|12
1728040290000|2024-10-04 11:11:30|193140.1|193015.1|193141|193016|193142.5|193017.5|193132.5|193007.5|22
1728040300000|2024-10-04 11:11:40|193135.6|193010.6|193123.3|192998.3|193143|193018|193122.4|192997.4|14
1728040310000|2024-10-04 11:11:50|193124.1|192999.1|193124.1|192999.1|193124.1|192999.1|193124.1|192999.1|1
1728040330000|2024-10-04 11:12:10|193127.5|193002.5|193127.7|193002.7|193141|193016|193124.9|192999.9|13
1728040340000|2024-10-04 11:12:20|193128.9|193003.9|193126.5|193001.5|193135.9|193010.9|193125.7|193000.7|6
1728040350000|2024-10-04 11:12:30|193127.9|193002.9|193127.8|193002.8|193128.1|193003.1|193126.8|193001.8|9
1728040360000|2024-10-04 11:12:40|193119.3|192994.3|193126|193001|193131.4|193006.4|193119.3|192994.3|10
1728040370000|2024-10-04 11:12:50|193127.5|193002.5|193125.9|193000.9|193127.5|193002.5|193125.9|193000.9|2
1728040390000|2024-10-04 11:13:10|193127.7|193002.7|193125.6|193000.6|193127.7|193002.7|193121.9|192996.9|8
1728040400000|2024-10-04 11:13:20|193121|192996|193124.2|192999.2|193124.2|192999.2|193121|192996|2
1728040410000|2024-10-04 11:13:30|193124.1|192999.1|193126.8|193001.8|193127|193002|193124.1|192999.1|4
1728040420000|2024-10-04 11:13:40|193128.5|193003.5|193126.3|193001.3|193129.7|193004.7|193124.6|192999.6|8
1728040430000|2024-10-04 11:13:50|193128.6|193003.6|193125.8|193000.8|193128.6|193003.6|193125.8|193000.8|4
1728040440000|2024-10-04 11:14:00|193124.9|192999.9|193118.8|192993.8|193124.9|192999.9|193118.8|192993.8|5
1728040460000|2024-10-04 11:14:20|193117.2|192992.2|193060.3|192935.3|193117.2|192992.2|193050.4|192925.4|19
1728040470000|2024-10-04 11:14:30|193059|192934|193050.5|192925.5|193060.6|192935.6|193047|192922|27
1728040480000|2024-10-04 11:14:40|193047.8|192922.8|193054.5|192929.5|193059|192934|193047.8|192922.8|21
1728040490000|2024-10-04 11:14:50|193051.3|192926.3|193054.2|192929.2|193055.8|192930.8|193051.3|192926.3|10
1728040500000|2024-10-04 11:15:00|193053.1|192928.1|193053.5|192928.5|193059.7|192934.7|193046.8|192921.8|31
1728040510000|2024-10-04 11:15:10|193054.3|192929.3|193054.7|192929.7|193055.7|192930.7|193053.1|192928.1|6
1728040520000|2024-10-04 11:15:20|193053.1|192928.1|193052.1|192927.1|193053.3|192928.3|193046.6|192921.6|18
1728040530000|2024-10-04 11:15:30|193053.6|192928.6|193051.9|192926.9|193054.7|192929.7|193047.9|192922.9|11
1728040540000|2024-10-04 11:15:40|193049.7|192924.7|193020.2|192895.2|193049.7|192924.7|193012.9|192887.9|12
1728040550000|2024-10-04 11:15:50|193018.3|192893.3|193016.5|192891.5|193019.5|192894.5|193016.5|192891.5|9
1728040560000|2024-10-04 11:16:00|193017.7|192892.7|193016.8|192891.8|193020.3|192895.3|193016.8|192891.8|3
1728040570000|2024-10-04 11:16:10|193018.8|192893.8|193019.4|192894.4|193019.4|192894.4|193007.1|192882.1|5
1728040580000|2024-10-04 11:16:20|193017.4|192892.4|193018.9|192893.9|193020.1|192895.1|193004.4|192879.4|11
1728040590000|2024-10-04 11:16:30|193016.2|192891.2|193017.7|192892.7|193017.8|192892.8|193004.2|192879.2|9
1728040600000|2024-10-04 11:16:40|193019.3|192894.3|193017.9|192892.9|193019.3|192894.3|193016.7|192891.7|4
1728040610000|2024-10-04 11:16:50|193018.9|192893.9|193002|192877|193018.9|192893.9|192996.6|192871.6|8
1728040620000|2024-10-04 11:17:00|193000.7|192875.7|192965.7|192840.7|193007.3|192882.3|192960.5|192835.5|16
1728040630000|2024-10-04 11:17:10|192967.1|192842.1|192976.5|192851.5|192978.1|192853.1|192965.1|192840.1|12
1728040640000|2024-10-04 11:17:20|192975.4|192850.4|192977.1|192852.1|192983.3|192858.3|192972.9|192847.9|11
1728040650000|2024-10-04 11:17:30|192966.9|192841.9|192967.6|192842.6|192969.8|192844.8|192966.9|192841.9|7
1728040660000|2024-10-04 11:17:40|192969|192844|192969|192844|192969|192844|192969|192844|1
1728040670000|2024-10-04 11:17:50|192971.1|192846.1|192978.3|192853.3|192978.3|192853.3|192971.1|192846.1|7
1728040680000|2024-10-04 11:18:00|192974.9|192849.9|192973.3|192848.3|192985|192860|192971.4|192846.4|10
1728040690000|2024-10-04 11:18:10|192969.9|192844.9|192998.8|192873.8|193009.8|192884.8|192969.9|192844.9|16
1728040700000|2024-10-04 11:18:20|193009.5|192884.5|193004.6|192879.6|193009.5|192884.5|192998.3|192873.3|7
1728040710000|2024-10-04 11:18:30|193005.2|192880.2|193008.2|192883.2|193015.3|192890.3|193005.2|192880.2|8
1728040720000|2024-10-04 11:18:40|193005|192880|193016.4|192891.4|193016.4|192891.4|193001.6|192876.6|9
1728040730000|2024-10-04 11:18:50|193011.1|192886.1|193011.1|192886.1|193011.1|192886.1|193011.1|192886.1|1
1728040740000|2024-10-04 11:19:00|193007.6|192882.6|193007.8|192882.8|193010.4|192885.4|193000.4|192875.4|11
1728040750000|2024-10-04 11:19:10|193007|192882|192982.1|192857.1|193007|192882|192976.8|192851.8|21
1728040760000|2024-10-04 11:19:20|192977.1|192852.1|192937.8|192812.8|192982.1|192857.1|192933.9|192808.9|10
1728040770000|2024-10-04 11:19:30|192933.8|192808.8|192877.4|192752.4|192936.9|192811.9|192876|192751|21
1728040780000|2024-10-04 11:19:40|192876.2|192751.2|192786.9|192736.9|192876.2|192767.5|192786.9|192687.9|20
1728040790000|2024-10-04 11:19:50|192785.4|192735.4|192824.3|192699.3|192830.5|192741.9|192780.2|192686.1|16
1728040800000|2024-10-04 11:20:00|192821.8|192696.8|192853.3|192728.3|192862.1|192737.1|192821.8|192696.8|22
1728040810000|2024-10-04 11:20:10|192851.7|192726.7|192854.5|192729.5|192855.1|192730.1|192849.5|192724.5|10
1728040820000|2024-10-04 11:20:20|192853|192728|192852.1|192727.1|192858.2|192733.2|192852.1|192727.1|11
1728040830000|2024-10-04 11:20:30|192853.1|192728.1|192850.6|192725.6|192854.3|192729.3|192836.4|192711.4|18
1728040840000|2024-10-04 11:20:40|192838.8|192713.8|192844.1|192719.1|192859.9|192734.9|192838|192713|29
1728040850000|2024-10-04 11:20:50|192842.9|192717.9|192856.3|192731.3|192863.2|192738.2|192842.9|192717.9|24
1728040860000|2024-10-04 11:21:00|192854|192729|192866.1|192741.1|192866.1|192741.1|192853.3|192728.3|21
1728040870000|2024-10-04 11:21:10|192867.1|192742.1|192867.9|192742.9|192867.9|192742.9|192867.1|192742.1|2
1728040880000|2024-10-04 11:21:20|192868.2|192743.2|192868|192743|192875.8|192750.8|192866.2|192741.2|4
1728040890000|2024-10-04 11:21:30|192868.4|192743.4|192868.4|192743.4|192868.4|192743.4|192868.4|192743.4|1
1728040900000|2024-10-04 11:21:40|192869.4|192744.4|192858.7|192733.7|192869.4|192744.4|192855.1|192730.1|7
1728040910000|2024-10-04 11:21:50|192848.2|192723.2|192837.1|192712.1|192848.2|192723.2|192818.7|192693.7|11
1728040920000|2024-10-04 11:22:00|192838.1|192713.1|192856.4|192731.4|192859.9|192734.9|192838.1|192713.1|8
1728040930000|2024-10-04 11:22:10|192856.8|192731.8|192856.3|192731.3|192860.8|192735.8|192852.6|192727.6|23
1728040940000|2024-10-04 11:22:20|192858.8|192733.8|192865.2|192740.2|192865.6|192740.6|192855.3|192730.3|20
1728040950000|2024-10-04 11:22:30|192865.7|192740.7|192868.5|192743.5|192868.5|192743.5|192865.7|192740.7|5
1728040960000|2024-10-04 11:22:40|192870.4|192745.4|192867|192742|192870.4|192745.4|192864.6|192739.6|7
1728040970000|2024-10-04 11:22:50|192868.3|192743.3|192843.6|192718.6|192870.2|192745.2|192843.6|192718.6|10
1728040980000|2024-10-04 11:23:00|192839.8|192714.8|192842.8|192717.8|192842.8|192717.8|192839.8|192714.8|3
1728040990000|2024-10-04 11:23:10|192844.8|192719.8|192848.6|192723.6|192851.6|192726.6|192844.8|192719.8|5
1728041000000|2024-10-04 11:23:20|192851.1|192726.1|192864.8|192739.8|192864.8|192739.8|192851.1|192726.1|4
1728041010000|2024-10-04 11:23:30|192867|192742|192873.6|192748.6|192873.6|192748.6|192867|192742|7
1728041020000|2024-10-04 11:23:40|192878.7|192753.7|192892.1|192767.1|192898.1|192773.1|192878.7|192753.7|6
1728041030000|2024-10-04 11:23:50|192890.1|192765.1|192893.1|192768.1|192893.9|192768.9|192887.5|192762.5|5
1728041040000|2024-10-04 11:24:00|192892.4|192767.4|192890|192765|192895.8|192770.8|192889.9|192764.9|10
1728041050000|2024-10-04 11:24:10|192890.9|192765.9|192896.6|192771.6|192896.6|192771.6|192890.9|192765.9|11
1728041060000|2024-10-04 11:24:20|192894.5|192769.5|192891.9|192766.9|192895.4|192770.4|192881.7|192756.7|11
1728041070000|2024-10-04 11:24:30|192894.3|192769.3|192895|192770|192895|192770|192891.9|192766.9|6
1728041080000|2024-10-04 11:24:40|192897.4|192772.4|192895.7|192770.7|192899.2|192774.2|192895.7|192770.7|6
1728041090000|2024-10-04 11:24:50|192895.5|192770.5|192895.5|192770.5|192895.5|192770.5|192895.5|192770.5|1
1728041100000|2024-10-04 11:25:00|192892.9|192767.9|192886|192761|192893.4|192768.4|192884.2|192759.2|5
1728041120000|2024-10-04 11:25:20|192890.4|192765.4|192886.9|192761.9|192892.1|192767.1|192886.3|192761.3|6
1728041130000|2024-10-04 11:25:30|192892.9|192767.9|192895.7|192770.7|192895.7|192770.7|192892.9|192767.9|2
1728041140000|2024-10-04 11:25:40|192914.2|192789.2|192963.2|192838.2|192965.1|192840.1|192914.2|192789.2|20
1728041150000|2024-10-04 11:25:50|192952.3|192827.3|193022.3|192897.3|193033.7|192908.7|192952.3|192827.3|23
1728041160000|2024-10-04 11:26:00|193021.4|192896.4|193011.7|192886.7|193032|192907|193006.3|192881.3|28
1728041170000|2024-10-04 11:26:10|193013.3|192888.3|193012.6|192887.6|193013.7|192888.7|193010.4|192885.4|6
1728041180000|2024-10-04 11:26:20|193012.5|192887.5|193019.8|192894.8|193020.6|192895.6|193007.6|192882.6|14
1728041190000|2024-10-04 11:26:30|193021.8|192896.8|193021.6|192896.6|193021.8|192896.8|193020.8|192895.8|3
1728041200000|2024-10-04 11:26:40|193023.8|192898.8|193017.4|192892.4|193023.8|192898.8|193017|192892|8
1728041210000|2024-10-04 11:26:50|193017.9|192892.9|193015.3|192890.3|193018.3|192893.3|193015.3|192890.3|7
1728041220000|2024-10-04 11:27:00|193017.1|192892.1|193016.8|192891.8|193018.6|192893.6|193016.5|192891.5|8
1728041230000|2024-10-04 11:27:10|193016.2|192891.2|193053.6|192928.6|193058|192933|193014.4|192889.4|31
1728041240000|2024-10-04 11:27:20|193053.2|192928.2|193051.6|192926.6|193053.3|192928.3|193048.2|192923.2|14
1728041250000|2024-10-04 11:27:30|193050|192925|193020.5|192895.5|193052.4|192927.4|192993.9|192868.9|13
1728041260000|2024-10-04 11:27:40|193020.1|192895.1|193015.2|192890.2|193021.1|192896.1|193014.4|192889.4|17
1728041270000|2024-10-04 11:27:50|193016.4|192891.4|192977.4|192852.4|193020.9|192895.9|192974.3|192849.3|19
1728041280000|2024-10-04 11:28:00|192976.8|192851.8|192968.8|192843.8|192976.8|192851.8|192950.3|192825.3|9
1728041290000|2024-10-04 11:28:10|192971.5|192846.5|192978|192853|192988.7|192863.7|192969.1|192844.1|14
1728041300000|2024-10-04 11:28:20|192977.5|192852.5|192977.3|192852.3|192977.8|192852.8|192977.3|192852.3|3
1728041310000|2024-10-04 11:28:30|192978.9|192853.9|192966.3|192841.3|192985.3|192860.3|192965|192840|36
1728041320000|2024-10-04 11:28:40|192978.6|192853.6|192965.6|192840.6|192980.1|192887.4|192933.8|192837.7|32
1728041330000|2024-10-04 11:28:50|192964.3|192839.3|192971.8|192846.8|192978.7|192890.1|192940.1|192836.1|37
1728041340000|2024-10-04 11:29:00|192973.1|192848.1|192964.7|192839.7|192973.1|192848.1|192948.9|192823.9|35
1728041350000|2024-10-04 11:29:10|192951|192826|192985.5|192860.5|193008.6|192883.6|192951|192826|19
1728041360000|2024-10-04 11:29:20|193001.4|192876.4|193039|192914|193050.4|192925.4|193001.4|192876.4|23
1728041370000|2024-10-04 11:29:30|193050.4|192925.4|193020.2|192895.2|193053.4|192928.4|193019.5|192894.5|26
1728041380000|2024-10-04 11:29:40|193023.1|192898.1|193022|192897|193025.3|192900.3|193021.1|192896.1|8
1728041390000|2024-10-04 11:29:50|193023.1|192898.1|193022.5|192897.5|193028.6|192903.6|193022.5|192897.5|3
1728041400000|2024-10-04 11:30:00|193024.8|192899.8|192971.2|192846.2|193024.8|192899.8|192968.4|192843.4|22
1728041410000|2024-10-04 11:30:10|192973|192848|192969|192844|192973|192848|192967.7|192842.7|20
1728041420000|2024-10-04 11:30:20|192968.3|192843.3|192967.8|192842.8|192969.2|192844.2|192967.8|192842.8|10
1728041430000|2024-10-04 11:30:30|192969.7|192844.7|192968.8|192843.8|192977.3|192852.3|192966.9|192841.9|22
1728041440000|2024-10-04 11:30:40|192967.3|192842.3|192929.9|192804.9|192967.3|192842.3|192917.4|192792.4|21
1728041450000|2024-10-04 11:30:50|192929.7|192804.7|192933.8|192808.8|192945.2|192820.2|192929.1|192804.1|17
1728041460000|2024-10-04 11:31:00|192929.9|192804.9|192914.6|192789.6|192929.9|192804.9|192910.1|192785.1|30
1728041470000|2024-10-04 11:31:10|192917.1|192792.1|192934.9|192809.9|192934.9|192809.9|192916.6|192791.6|21
1728041480000|2024-10-04 11:31:20|192933.5|192808.5|192937|192812|192937|192812|192925.8|192800.8|20
1728041490000|2024-10-04 11:31:30|192929.6|192804.6|192932.8|192807.8|192946.7|192821.7|192925.9|192800.9|20
1728041500000|2024-10-04 11:31:40|192933.3|192808.3|192923.6|192798.6|192935.1|192810.1|192920.9|192795.9|17
1728041510000|2024-10-04 11:31:50|192923.2|192798.2|192923.2|192798.2|192925.2|192800.2|192922.3|192797.3|18
1728041520000|2024-10-04 11:32:00|192921.4|192796.4|192895.4|192770.4|192921.4|192796.4|192888.1|192763.1|25
1728041530000|2024-10-04 11:32:10|192897.6|192772.6|192863.4|192738.4|192898.1|192773.1|192863.4|192738.4|23
1728041540000|2024-10-04 11:32:20|192842|192717|192850.6|192725.6|192858.6|192733.6|192831.2|192706.2|25
1728041550000|2024-10-04 11:32:30|192849.6|192724.6|192847.8|192722.8|192851.2|192726.2|192845.8|192720.8|11
1728041560000|2024-10-04 11:32:40|192848|192723|192836.7|192711.7|192848|192723|192826.9|192701.9|23
1728041570000|2024-10-04 11:32:50|192836.1|192711.1|192878.5|192753.5|192883.2|192758.2|192833.9|192708.9|15
1728041580000|2024-10-04 11:33:00|192876.1|192751.1|192914.7|192789.7|192919.9|192794.9|192873.4|192748.4|24
1728041590000|2024-10-04 11:33:10|192913.6|192788.6|192920.1|192795.1|192927.1|192802.1|192911.5|192786.5|19
1728041600000|2024-10-04 11:33:20|192918.6|192793.6|192942.1|192817.1|192942.1|192817.1|192918.6|192793.6|14
1728041610000|2024-10-04 11:33:30|192941.9|192816.9|192938.9|192813.9|192941.9|192816.9|192936.2|192811.2|16
1728041620000|2024-10-04 11:33:40|192938.4|192813.4|192929.9|192804.9|192994.4|192869.4|192925.6|192800.6|30
1728041630000|2024-10-04 11:33:50|192930.7|192805.7|192925.9|192800.9|192930.7|192805.7|192917.1|192792.1|20
1728041640000|2024-10-04 11:34:00|192925.6|192800.6|192916.1|192791.1|192925.6|192800.6|192912.2|192787.2|19
1728041650000|2024-10-04 11:34:10|192915.9|192790.9|192918.5|192793.5|192918.5|192793.5|192915.9|192790.9|11
1728041660000|2024-10-04 11:34:20|192918.4|192793.4|192917.9|192792.9|192918.4|192793.4|192917.4|192792.4|4
1728041670000|2024-10-04 11:34:30|192918.9|192793.9|192859.4|192734.4|192925.3|192800.3|192859.4|192734.4|13
1728041680000|2024-10-04 11:34:40|192866.3|192741.3|192864.9|192739.9|192866.7|192741.7|192858.3|192733.3|19
1728041690000|2024-10-04 11:34:50|192865.7|192740.7|192812.9|192687.9|192866|192741|192811.2|192686.2|21
1728041700000|2024-10-04 11:35:00|192803.9|192678.9|192810.9|192685.9|192812.2|192687.2|192798.5|192673.5|15
1728041710000|2024-10-04 11:35:10|192811.7|192686.7|192858.3|192733.3|192861|192736|192811.7|192686.7|28
1728041720000|2024-10-04 11:35:20|192859.7|192734.7|192898.2|192773.2|192900.9|192775.9|192857.5|192732.5|23
1728041730000|2024-10-04 11:35:30|192904.2|192779.2|192916|192791|192923.7|192798.7|192894.5|192769.5|26
1728041740000|2024-10-04 11:35:40|192914.5|192789.5|192918|192793|192928.6|192803.6|192914.4|192789.4|21
1728041750000|2024-10-04 11:35:50|192920.1|192795.1|192928.2|192803.2|192943.9|192818.9|192920.1|192795.1|22
1728041760000|2024-10-04 11:36:00|192927.4|192802.4|192971.8|192846.8|192976.1|192851.1|192920.9|192795.9|28
1728041770000|2024-10-04 11:36:10|192972|192847|192889.3|192764.3|192972|192847|192888.9|192763.9|36
1728041780000|2024-10-04 11:36:20|192889.1|192764.1|192897.7|192772.7|192899.9|192774.9|192888.6|192763.6|22
1728041790000|2024-10-04 11:36:30|192898.4|192773.4|192939|192814|192944.1|192819.1|192896.8|192771.8|20
1728041800000|2024-10-04 11:36:40|192938.8|192813.8|192926.7|192801.7|192942.3|192817.3|192926.5|192801.5|25
1728041810000|2024-10-04 11:36:50|192921.4|192796.4|192932.4|192807.4|192939|192814|192921.4|192796.4|27
1728041820000|2024-10-04 11:37:00|192931.6|192806.6|192946.2|192821.2|192953.8|192828.8|192931.6|192806.6|23
1728041830000|2024-10-04 11:37:10|192947.7|192822.7|192947.8|192822.8|192951.3|192826.3|192944.6|192819.6|17
1728041840000|2024-10-04 11:37:20|192948.1|192823.1|192952.5|192827.5|192960.7|192835.7|192945.4|192820.4|24
1728041850000|2024-10-04 11:37:30|192952.8|192827.8|193051.7|192926.7|193069.1|192944.1|192947.2|192827.8|27
1728041860000|2024-10-04 11:37:40|193073.9|192948.9|193020.3|192970.3|193073.9|192974.9|193019|192923.7|20
1728041870000|2024-10-04 11:37:50|193018.2|192968.2|193055.3|193005.3|193070.8|193020.8|193015|192965|14
1728041880000|2024-10-04 11:38:00|193054.4|193004.4|193102.3|192977.3|193103.3|193004.4|193054.4|192960.5|13
1728041890000|2024-10-04 11:38:10|193095.8|192970.8|193097.5|192972.5|193111.5|192986.5|193095.8|192970.8|8
1728041900000|2024-10-04 11:38:20|193096.8|192971.8|193102.9|192977.9|193102.9|192977.9|193095.4|192970.4|10
1728041910000|2024-10-04 11:38:30|193096.3|192971.3|193098.9|192973.9|193098.9|192973.9|193096.3|192971.3|7
1728041920000|2024-10-04 11:38:40|193097.8|192972.8|193066.1|192941.1|193097.8|192972.8|193065.3|192940.3|11
1728041940000|2024-10-04 11:39:00|193067.7|192942.7|193071.8|192946.8|193073.5|192948.5|193067.7|192942.7|9
1728041950000|2024-10-04 11:39:10|193075.1|192950.1|193014|192889|193075.1|192950.1|193014|192889|14
1728041960000|2024-10-04 11:39:20|193015|192890|193084.6|192959.6|193084.6|192959.6|193015|192890|9
1728041970000|2024-10-04 11:39:30|193087.8|192962.8|193085.8|192960.8|193088.6|192963.6|193076.4|192951.4|8
1728041980000|2024-10-04 11:39:40|193090.4|192965.4|193073.5|192948.5|193104.5|192979.5|193073.5|192948.5|18
1728041990000|2024-10-04 11:39:50|193074.2|192949.2|193083.4|192958.4|193091.9|192995.1|193039.1|192945|20
1728042000000|2024-10-04 11:40:00|193082.9|192957.9|193072.7|192947.7|193089.9|192985.8|193030.5|192940.4|15
1728042010000|2024-10-04 11:40:10|193065.4|192940.4|193074.3|192949.3|193075.7|192950.7|193053.2|192928.2|9
1728042020000|2024-10-04 11:40:20|193075.4|192950.4|193085|192960|193093.5|192996.8|193046.3|192950.4|14
1728042030000|2024-10-04 11:40:30|193088.3|192963.3|193085.6|192960.6|193090.5|192965.5|193078.7|192953.7|31
1728042040000|2024-10-04 11:40:40|193085.8|192960.8|193086.5|192961.5|193093.6|192998.2|193048.2|192953.5|23
1728042050000|2024-10-04 11:40:50|193091|192966|193092.4|192967.4|193092.4|192967.4|193072.3|192947.3|18
1728042060000|2024-10-04 11:41:00|193080.4|192955.4|193088|192963|193089.7|192994.3|193037.1|192949.3|12
1728042070000|2024-10-04 11:41:10|193081.3|192956.3|193033.6|192983.6|193084.9|192990.8|193031.4|192951.5|14
1728042080000|2024-10-04 11:41:20|193079.3|192954.3|193076.6|192951.6|193088|192997.5|193047.5|192944|12
1728042090000|2024-10-04 11:41:30|193089.2|192964.2|193076.6|192951.6|193090.5|192965.5|193068.6|192943.6|16
1728042100000|2024-10-04 11:41:40|193076.8|192951.8|193017.8|192892.8|193083.2|192958.2|193017.8|192892.8|17
1728042110000|2024-10-04 11:41:50|193009.3|192884.3|193006.3|192881.3|193009.3|192884.3|193005.3|192880.3|20
1728042120000|2024-10-04 11:42:00|193007.4|192882.4|193038.8|192913.8|193044.5|192919.5|193005.5|192880.5|22
1728042130000|2024-10-04 11:42:10|193032.2|192907.2|193016|192891|193038.8|192921.5|192971.5|192878.6|14
1728042140000|2024-10-04 11:42:20|193017.9|192892.9|193002.4|192877.4|193017.9|192892.9|193002.4|192877.4|13
1728042150000|2024-10-04 11:42:30|192954.6|192904.6|192888.9|192763.9|193002|192904.6|192887.3|192762.3|33
1728042160000|2024-10-04 11:42:40|192890.9|192765.9|192889.4|192764.4|192891.7|192766.7|192887.5|192762.5|22
1728042170000|2024-10-04 11:42:50|192890.1|192765.1|192888.4|192763.4|192899.7|192774.7|192885.5|192760.5|18
1728042180000|2024-10-04 11:43:00|192888.1|192763.1|192892.2|192767.2|192895|192770|192870.7|192745.7|22
1728042190000|2024-10-04 11:43:10|192892.7|192767.7|192922.2|192797.2|192923.8|192798.8|192892.7|192767.7|20
1728042200000|2024-10-04 11:43:20|192921.7|192796.7|192927.9|192802.9|192930.7|192805.7|192920.2|192795.2|14
1728042210000|2024-10-04 11:43:30|192927.7|192802.7|192858.4|192733.4|192930.2|192805.2|192856.9|192731.9|25
1728042220000|2024-10-04 11:43:40|192854|192729|192852.5|192727.5|192861.3|192736.3|192849.6|192724.6|33
1728042230000|2024-10-04 11:43:50|192854.6|192729.6|192854.5|192729.5|192858.7|192733.7|192846.8|192721.8|30
1728042240000|2024-10-04 11:44:00|192846.4|192721.4|192845.2|192720.2|192851.5|192726.5|192845.2|192720.2|20
1728042250000|2024-10-04 11:44:10|192845.3|192720.3|192862.4|192737.4|192871|192746|192845.3|192720.3|18
1728042260000|2024-10-04 11:44:20|192862.9|192737.9|192878.4|192753.4|192882.6|192757.6|192861.9|192736.9|25
1728042270000|2024-10-04 11:44:30|192878.9|192753.9|192899|192774|192899.3|192774.3|192877.1|192752.1|26
1728042280000|2024-10-04 11:44:40|192899.6|192774.6|192913.3|192788.3|192915.2|192790.2|192895.4|192770.4|25
1728042290000|2024-10-04 11:44:50|192910.7|192785.7|192913.8|192788.8|192917.2|192792.2|192910.2|192785.2|23
1728042300000|2024-10-04 11:45:00|192914|192789|192913.8|192788.8|192914.1|192789.1|192913.7|192788.7|8
1728042310000|2024-10-04 11:45:10|192911.8|192786.8|192914.8|192789.8|192915.2|192790.2|192911.8|192786.8|11
1728042320000|2024-10-04 11:45:20|192915|192790|192915.1|192790.1|192918.3|192793.3|192913.5|192788.5|20
1728042330000|2024-10-04 11:45:30|192916.5|192791.5|192900.9|192775.9|192918.3|192793.3|192900.1|192775.1|26
1728042340000|2024-10-04 11:45:40|192901.3|192776.3|192932.5|192807.5|192935.6|192810.6|192901.3|192776.3|21
1728042350000|2024-10-04 11:45:50|192934.2|192809.2|192946.9|192821.9|192950.6|192825.6|192933|192808|15
1728042360000|2024-10-04 11:46:00|192946.5|192821.5|193022.7|192897.7|193022.7|192897.7|192946.5|192821.5|22
1728042370000|2024-10-04 11:46:10|193028.2|192903.2|192987.6|192862.6|193028.2|192903.2|192985.2|192860.2|20
1728042380000|2024-10-04 11:46:20|192987.4|192862.4|192966.2|192841.2|192989.6|192864.6|192965.4|192840.4|18
1728042390000|2024-10-04 11:46:30|192965.9|192840.9|192966.8|192841.8|192969.8|192844.8|192965.8|192840.8|11
1728042400000|2024-10-04 11:46:40|192966.3|192841.3|192953.2|192828.2|192967|192842|192953.1|192828.1|12
1728042410000|2024-10-04 11:46:50|192953|192828|192961.9|192836.9|192961.9|192836.9|192951.5|192826.5|16
1728042420000|2024-10-04 11:47:00|192960.3|192835.3|192938.2|192813.2|192960.3|192835.3|192928.7|192803.7|16
1728042430000|2024-10-04 11:47:10|192938.9|192813.9|192936.9|192811.9|192942.3|192817.3|192936.9|192811.9|15
1728042440000|2024-10-04 11:47:20|192937.4|192812.4|193003.7|192878.7|193003.7|192878.7|192937.4|192812.4|21
1728042450000|2024-10-04 11:47:30|193001.5|192876.5|193002.9|192877.9|193008.8|192883.8|192999.5|192874.5|21
1728042460000|2024-10-04 11:47:40|193003.6|192878.6|193006.3|192881.3|193007.1|192882.1|193000|192875|16
1728042470000|2024-10-04 11:47:50|193003.1|192878.1|193005.2|192880.2|193005.2|192880.2|193002.8|192877.8|12
1728042480000|2024-10-04 11:48:00|193005|192880|193003.2|192878.2|193005|192880|193001.2|192876.2|10
1728042490000|2024-10-04 11:48:10|193003.5|192878.5|193004|192879|193004.7|192879.7|193003.5|192878.5|4
1728042500000|2024-10-04 11:48:20|192983.6|192858.6|192983.9|192858.9|192986.9|192861.9|192979.2|192854.2|23
1728042510000|2024-10-04 11:48:30|192983.2|192858.2|192913.3|192788.3|192991.6|192866.6|192873.5|192787.3|21
1728042520000|2024-10-04 11:48:40|192913.6|192788.6|192919.4|192794.4|192919.4|192794.4|192909.9|192784.9|17
1728042530000|2024-10-04 11:48:50|192917.9|192792.9|192874.1|192749.1|192918.9|192793.9|192874.1|192749.1|20
1728042540000|2024-10-04 11:49:00|192860.8|192735.8|192862.1|192737.1|192862.6|192737.6|192857.8|192732.8|21
1728042550000|2024-10-04 11:49:10|192862.5|192737.5|192860.7|192735.7|192862.6|192737.6|192859.7|192734.7|17
1728042560000|2024-10-04 11:49:20|192861.4|192736.4|192873.3|192748.3|192881.3|192756.3|192861.4|192736.4|22
1728042570000|2024-10-04 11:49:30|192873.6|192748.6|192884.7|192759.7|192886.2|192761.2|192870.6|192745.6|25
1728042580000|2024-10-04 11:49:40|192884.5|192759.5|192887.8|192762.8|192887.8|192762.8|192883.8|192758.8|10
1728042590000|2024-10-04 11:49:50|192887.4|192762.4|192886|192761|192887.7|192762.7|192885|192760|13
1728042600000|2024-10-04 11:50:00|192885.3|192760.3|192900.3|192775.3|192906.3|192781.3|192885.3|192760.3|8
1728042610000|2024-10-04 11:50:10|192896.6|192771.6|192887.2|192762.2|192896.6|192771.6|192887.2|192762.2|19
1728042620000|2024-10-04 11:50:20|192888.4|192763.4|192886.3|192761.3|192888.9|192763.9|192886.3|192761.3|23
1728042630000|2024-10-04 11:50:30|192886.6|192761.6|192885.8|192760.8|192886.8|192761.8|192885.1|192760.1|18
1728042640000|2024-10-04 11:50:40|192886.3|192761.3|192887.8|192762.8|192888.1|192763.1|192886.1|192761.1|16
1728042650000|2024-10-04 11:50:50|192886.3|192761.3|192886|192761|192889.2|192764.2|192883.4|192758.4|22
1728042660000|2024-10-04 11:51:00|192882.6|192757.6|192864.6|192739.6|192882.6|192757.6|192856.9|192731.9|19
1728042670000|2024-10-04 11:51:10|192864.4|192739.4|192866|192741|192868.1|192743.1|192863|192738|36
1728042680000|2024-10-04 11:51:20|192865.2|192740.2|192864.2|192739.2|192869.2|192744.2|192863.7|192738.7|28
1728042690000|2024-10-04 11:51:30|192862.6|192737.6|192880.8|192755.8|192885.6|192760.6|192862.6|192737.6|20
1728042700000|2024-10-04 11:51:40|192880.3|192755.3|192882.9|192757.9|192882.9|192757.9|192876.8|192751.8|14
1728042710000|2024-10-04 11:51:50|192882.1|192757.1|192881.2|192756.2|192884.1|192759.1|192880.4|192755.4|21
1728042720000|2024-10-04 11:52:00|192880.5|192755.5|192880|192755|192883.3|192758.3|192878.9|192753.9|15
1728042730000|2024-10-04 11:52:10|192881.8|192756.8|192882.9|192757.9|192885.2|192760.2|192878.8|192753.8|20
1728042740000|2024-10-04 11:52:20|192882.4|192757.4|192881|192756|192884.4|192759.4|192880.2|192755.2|15
1728042750000|2024-10-04 11:52:30|192881.5|192756.5|192894.3|192769.3|192903.2|192778.2|192878.1|192753.1|17
1728042760000|2024-10-04 11:52:40|192897.1|192772.1|192887.4|192762.4|192898.6|192773.6|192887|192762|12
1728042770000|2024-10-04 11:52:50|192888.4|192763.4|192886.3|192761.3|192888.6|192763.6|192884.6|192759.6|8
1728042780000|2024-10-04 11:53:00|192885|192760|192889.8|192764.8|192893.1|192795.8|192840.7|192752.7|19
1728042790000|2024-10-04 11:53:10|192890.6|192765.6|192889.8|192764.8|192890.6|192765.6|192889|192764|3
1728042800000|2024-10-04 11:53:20|192893.3|192768.3|192889.5|192764.5|192893.3|192768.3|192889.5|192764.5|4
1728042810000|2024-10-04 11:53:30|192886.5|192761.5|192887.7|192762.7|192892.1|192767.1|192886.5|192761.5|11
1728042820000|2024-10-04 11:53:40|192887.4|192762.4|192887.4|192762.4|192887.9|192762.9|192884.2|192759.2|26
1728042830000|2024-10-04 11:53:50|192887.6|192762.6|192853.9|192728.9|192891|192771.1|192821.1|192718.7|26
1728042840000|2024-10-04 11:54:00|192862.1|192737.1|192822.6|192772.6|192869|192773.9|192820.1|192727.7|13
1728042850000|2024-10-04 11:54:10|192818.7|192768.7|192818.7|192768.7|192862.9|192772.1|192817.3|192725.2|13
1728042860000|2024-10-04 11:54:20|192822.9|192772.9|192826.2|192776.2|192828.7|192778.7|192822.9|192772.9|3
1728042870000|2024-10-04 11:54:30|192829.4|192779.4|192826.4|192776.4|192829.4|192779.4|192826.4|192776.4|2
1728042880000|2024-10-04 11:54:40|192856.9|192731.9|192848.5|192798.5|192856.9|192800.4|192846.3|192731.9|5
1728042890000|2024-10-04 11:54:50|192892.9|192767.9|192846.8|192796.8|192892.9|192808.8|192841.7|192754|14
1728042900000|2024-10-04 11:55:00|192844.6|192794.6|192883.8|192758.8|192889.8|192798.4|192842.3|192748.7|26
1728042910000|2024-10-04 11:55:10|192876.8|192751.8|192890.8|192840.8|192890.8|192840.8|192843.7|192751.6|15
1728042920000|2024-10-04 11:55:20|192884.2|192834.2|192857.7|192807.7|192899.7|192849.7|192841.7|192791.7|13
1728042930000|2024-10-04 11:55:30|192855.2|192805.2|192845|192795|192902.6|192807.9|192841.3|192777.6|11
1728042940000|2024-10-04 11:55:40|192832.8|192782.8|192864.7|192739.7|192873|192782.8|192828.1|192737.5|11
1728042950000|2024-10-04 11:55:50|192864.5|192739.5|192867.3|192742.3|192870.9|192776.3|192822.3|192731.5|15
1728042960000|2024-10-04 11:56:00|192873.7|192748.7|192875.4|192750.4|192889.4|192783.1|192831.4|192730.9|30
1728042970000|2024-10-04 11:56:10|192863.2|192738.2|192872.3|192747.3|192872.4|192747.4|192863.2|192738.2|7
1728042980000|2024-10-04 11:56:20|192871.9|192746.9|192871.6|192746.6|192872.4|192747.4|192868.1|192743.1|10
1728042990000|2024-10-04 11:56:30|192861.9|192736.9|192868.9|192743.9|192869.2|192744.2|192860.5|192735.5|12
1728043000000|2024-10-04 11:56:40|192868.4|192743.4|192864|192739|192868.7|192743.7|192862.8|192737.8|19
1728043010000|2024-10-04 11:56:50|192864.4|192739.4|192865.7|192740.7|192880.4|192755.4|192863.1|192738.1|13
1728043020000|2024-10-04 11:57:00|192866|192741|192875.4|192750.4|192875.7|192750.7|192866|192741|7
1728043030000|2024-10-04 11:57:10|192875.6|192750.6|192870.2|192745.2|192876.2|192751.2|192870.2|192745.2|5
1728043040000|2024-10-04 11:57:20|192877.6|192752.6|192861.9|192736.9|192877.6|192752.6|192861.9|192736.9|7
1728043050000|2024-10-04 11:57:30|192861.6|192736.6|192865.4|192740.4|192867.5|192742.5|192859.2|192734.2|8
1728043060000|2024-10-04 11:57:40|192859.5|192734.5|192860.5|192735.5|192866.5|192741.5|192859.5|192734.5|6
1728043070000|2024-10-04 11:57:50|192867|192742|192868.1|192743.1|192868.1|192743.1|192861.7|192736.7|6
1728043080000|2024-10-04 11:58:00|192867.1|192742.1|192825.4|192700.4|192867.1|192742.1|192821.9|192696.9|10
1728043090000|2024-10-04 11:58:10|192816.5|192691.5|192816.5|192691.5|192823.5|192698.5|192808.3|192683.3|26
1728043100000|2024-10-04 11:58:20|192817.2|192692.2|192781.1|192656.1|192817.2|192692.2|192775.5|192650.5|8
1728043110000|2024-10-04 11:58:30|192782.5|192657.5|192785|192660|192785|192660|192775.8|192650.8|6
1728043120000|2024-10-04 11:58:40|192783.1|192658.1|192778.9|192653.9|192786.1|192661.1|192778.9|192653.9|7
1728043130000|2024-10-04 11:58:50|192739.4|192614.4|192773.6|192648.6|192773.6|192648.6|192738.7|192613.7|17
1728043140000|2024-10-04 11:59:00|192763.9|192638.9|192829.6|192704.6|192841.1|192716.1|192752.9|192627.9|26
1728043150000|2024-10-04 11:59:10|192847.7|192722.7|192873.7|192748.7|192873.7|192748.7|192822.9|192697.9|26
1728043160000|2024-10-04 11:59:20|192873.2|192748.2|192874.1|192749.1|192874.1|192749.1|192871.3|192746.3|10
1728043170000|2024-10-04 11:59:30|192872.8|192747.8|192873.6|192748.6|192874.3|192749.3|192872.8|192747.8|3
1728043180000|2024-10-04 11:59:40|192876.9|192751.9|192876.9|192751.9|192876.9|192751.9|192876.9|192751.9|1
1728043190000|2024-10-04 11:59:50|192876.8|192751.8|192878.5|192753.5|192878.5|192753.5|192876.8|192751.8|3
1728043200000|2024-10-04 12:00:00|192880.6|192755.6|192866.9|192741.9|192882.6|192757.6|192860.4|192735.4|12
1728043210000|2024-10-04 12:00:10|192866.5|192741.5|192867.1|192742.1|192867.6|192742.6|192866.5|192741.5|3
1728043220000|2024-10-04 12:00:20|192864.9|192739.9|192837.5|192712.5|192864.9|192739.9|192831.5|192706.5|5
1728043230000|2024-10-04 12:00:30|192819|192694|192821.8|192696.8|192827.2|192702.2|192813.9|192688.9|16
1728043240000|2024-10-04 12:00:40|192820.5|192695.5|192822.2|192697.2|192831.8|192706.8|192816.4|192691.4|13
1728043250000|2024-10-04 12:00:50|192831.8|192706.8|192786|192736|192831.8|192744.3|192776.2|192706.8|6
1728043260000|2024-10-04 12:01:00|192821.2|192696.2|192824.2|192699.2|192832.8|192746.3|192776.7|192691.9|28
1728043270000|2024-10-04 12:01:10|192837|192712|192825.9|192700.9|192837.9|192747.3|192788.4|192700.9|18
1728043280000|2024-10-04 12:01:20|192825.8|192700.8|192815.4|192690.4|192825.8|192700.8|192808.3|192683.3|17
1728043290000|2024-10-04 12:01:30|192809.1|192684.1|192810.2|192685.2|192813.8|192688.8|192806.8|192681.8|18
1728043300000|2024-10-04 12:01:40|192811.7|192686.7|192812.5|192687.5|192813.1|192688.1|192808.4|192683.4|23
1728043310000|2024-10-04 12:01:50|192813|192688|192833.8|192708.8|192834.1|192709.1|192808.2|192683.2|21
1728043320000|2024-10-04 12:02:00|192829|192704|192785.1|192660.1|192829|192704|192785.1|192660.1|31
1728043330000|2024-10-04 12:02:10|192787.4|192662.4|192782|192657|192787.8|192662.8|192781.1|192656.1|11
1728043340000|2024-10-04 12:02:20|192782.4|192657.4|192752.9|192627.9|192782.5|192657.5|192752.6|192627.6|18
1728043350000|2024-10-04 12:02:30|192753.6|192628.6|192772.4|192647.4|192776.1|192651.1|192753.6|192628.6|30
1728043360000|2024-10-04 12:02:40|192766.3|192641.3|192772.4|192647.4|192779.2|192654.2|192766.3|192641.3|23
1728043370000|2024-10-04 12:02:50|192771.7|192646.7|192789.2|192664.2|192794.1|192669.1|192746.5|192621.5|31
1728043380000|2024-10-04 12:03:00|192774.5|192649.5|192803.3|192678.3|192803.3|192678.3|192774.2|192649.2|21
1728043390000|2024-10-04 12:03:10|192806|192681|192746.6|192621.6|192813.4|192688.4|192746.3|192621.3|28
1728043400000|2024-10-04 12:03:20|192749.9|192624.9|192750|192625|192751.2|192626.2|192749.9|192624.9|11
1728043410000|2024-10-04 12:03:30|192750.4|192625.4|192751|192626|192751.2|192626.2|192749.5|192624.5|15
1728043420000|2024-10-04 12:03:40|192724.4|192599.4|192735.4|192610.4|192744.5|192619.5|192724.4|192599.4|24
1728043430000|2024-10-04 12:03:50|192737.8|192612.8|192701.3|192651.3|192748.8|192651.3|192701.3|192605.1|20
1728043440000|2024-10-04 12:04:00|192748.8|192623.8|192698.9|192648.9|192748.8|192651.3|192692.4|192623.8|5
1728043450000|2024-10-04 12:04:10|192738.3|192613.3|192738.8|192613.8|192746.4|192621.4|192730.9|192605.9|11
1728043460000|2024-10-04 12:04:20|192739.6|192614.6|192738.8|192613.8|192739.6|192614.6|192735.4|192610.4|11
1728043470000|2024-10-04 12:04:30|192735.4|192610.4|192743.1|192618.1|192745.6|192620.6|192735.4|192610.4|5
1728043480000|2024-10-04 12:04:40|192749.9|192624.9|192785.6|192660.6|192801.4|192676.4|192749.9|192624.9|8
1728043500000|2024-10-04 12:05:00|192780.7|192655.7|192797.6|192672.6|192803.1|192678.1|192768.8|192643.8|18
1728043510000|2024-10-04 12:05:10|192798|192673|192793.9|192668.9|192798|192673|192786.7|192661.7|5
1728043520000|2024-10-04 12:05:20|192788.7|192663.7|192788.1|192663.1|192793.9|192668.9|192788.1|192663.1|7
1728043530000|2024-10-04 12:05:30|192788.6|192663.6|192797.2|192672.2|192800.1|192675.1|192779.1|192654.1|21
1728043540000|2024-10-04 12:05:40|192793.5|192668.5|192824.5|192699.5|192828.2|192703.2|192788.9|192663.9|20
1728043550000|2024-10-04 12:05:50|192824|192699|192797.6|192672.6|192824.5|192699.5|192776.9|192651.9|28
1728043560000|2024-10-04 12:06:00|192798|192673|192759|192634|192798|192673|192756.7|192631.7|21
1728043570000|2024-10-04 12:06:10|192758.4|192633.4|192758.7|192633.7|192767|192642|192758.4|192633.4|21
1728043580000|2024-10-04 12:06:20|192758.3|192633.3|192758.2|192633.2|192758.7|192633.7|192754.4|192629.4|13
1728043590000|2024-10-04 12:06:30|192756.2|192631.2|192757.4|192632.4|192759.2|192634.2|192755.7|192630.7|14
1728043600000|2024-10-04 12:06:40|192759.4|192634.4|192755.9|192630.9|192759.6|192634.6|192755.9|192630.9|15
1728043610000|2024-10-04 12:06:50|192757.1|192632.1|192739.7|192614.7|192757.1|192632.1|192737.5|192612.5|22
1728043620000|2024-10-04 12:07:00|192731.2|192606.2|192761.1|192636.1|192765.6|192640.6|192731.2|192606.2|16
1728043630000|2024-10-04 12:07:10|192761.2|192636.2|192788.1|192663.1|192788.9|192663.9|192761.2|192636.2|27
1728043640000|2024-10-04 12:07:20|192787.8|192662.8|192792.9|192667.9|192793.2|192668.2|192784.9|192659.9|21
1728043650000|2024-10-04 12:07:30|192792.4|192667.4|192811.5|192686.5|192811.5|192686.5|192791.5|192666.5|13
1728043660000|2024-10-04 12:07:40|192811.6|192686.6|192811.3|192686.3|192820.4|192695.4|192798.9|192673.9|21
1728043670000|2024-10-04 12:07:50|192809.2|192684.2|192813.8|192688.8|192827.2|192702.2|192809.2|192684.2|26
1728043680000|2024-10-04 12:08:00|192816|192691|192813.4|192688.4|192818.9|192693.9|192798.5|192673.5|21
1728043690000|2024-10-04 12:08:10|192812.3|192687.3|192809.9|192684.9|192816.5|192691.5|192804.6|192679.6|21
1728043700000|2024-10-04 12:08:20|192810.1|192685.1|192807.1|192682.1|192827.1|192721.9|192771.9|192679.6|20
1728043710000|2024-10-04 12:08:30|192771.5|192721.5|192814.9|192689.9|192825.9|192723.6|192771.5|192689.9|8
1728043720000|2024-10-04 12:08:40|192825.9|192700.9|192898|192773|192904.3|192779.3|192825.9|192700.9|20
1728043730000|2024-10-04 12:08:50|192894.4|192769.4|192906.5|192781.5|192906.5|192781.5|192888.3|192763.3|10
1728043740000|2024-10-04 12:09:00|192903.6|192778.6|192916.6|192791.6|192920.4|192795.4|192888|192763|24
1728043750000|2024-10-04 12:09:10|192918|192793|192873.9|192748.9|192923.5|192798.5|192866.1|192741.1|11
1728043760000|2024-10-04 12:09:20|192867.1|192742.1|192873.6|192748.6|192883.1|192758.1|192867.1|192742.1|13
1728043770000|2024-10-04 12:09:30|192873|192748|192878.1|192753.1|192878.1|192753.1|192867.9|192742.9|6
1728043780000|2024-10-04 12:09:40|192873.9|192748.9|192875.4|192750.4|192886|192761|192857.8|192732.8|22
1728043790000|2024-10-04 12:09:50|192875.3|192750.3|192900.4|192775.4|192902.8|192777.8|192875.3|192750.3|4
1728043800000|2024-10-04 12:10:00|192901.7|192776.7|192953.7|192828.7|192960.8|192835.8|192901.7|192776.7|22
1728043810000|2024-10-04 12:10:10|192955.1|192830.1|192933.4|192808.4|192961.2|192836.2|192933.4|192808.4|10
1728043820000|2024-10-04 12:10:20|192934.3|192809.3|192975.3|192850.3|192975.5|192850.5|192925.7|192800.7|18
1728043830000|2024-10-04 12:10:30|192973.1|192848.1|192973.6|192848.6|192977.1|192852.1|192973.1|192848.1|5
1728043840000|2024-10-04 12:10:40|192970.9|192845.9|192945.3|192820.3|192970.9|192845.9|192940.3|192815.3|13
1728043850000|2024-10-04 12:10:50|192944.8|192819.8|192946.7|192821.7|192959.2|192834.2|192939.2|192814.2|31
1728043860000|2024-10-04 12:11:00|192950.6|192825.6|192940.9|192815.9|192951.8|192826.8|192940.9|192815.9|22
1728043870000|2024-10-04 12:11:10|192941.7|192816.7|192943.3|192818.3|192944.8|192819.8|192941.7|192816.7|7
1728043880000|2024-10-04 12:11:20|192943.1|192818.1|192940.7|192815.7|192951.2|192826.2|192937.5|192812.5|17
1728043890000|2024-10-04 12:11:30|192940|192815|192925.9|192800.9|192945.4|192820.4|192905.7|192780.7|25
1728043900000|2024-10-04 12:11:40|192923.3|192798.3|192976.3|192851.3|193001.1|192876.1|192915.7|192790.7|24
1728043910000|2024-10-04 12:11:50|192976.2|192851.2|192979.6|192854.6|192989.5|192864.5|192973.6|192848.6|19
1728043920000|2024-10-04 12:12:00|192984.6|192859.6|192944.2|192819.2|192984.6|192859.6|192944.2|192819.2|9
1728043930000|2024-10-04 12:12:10|192913.8|192863.8|192969.8|192844.8|192972.5|192863.8|192909.9|192815.7|17
1728043940000|2024-10-04 12:12:20|192970.8|192845.8|192995.9|192870.9|193003.5|192878.5|192970.8|192845.8|22
1728043950000|2024-10-04 12:12:30|192993|192868|192982.9|192857.9|192994.4|192893.8|192918.5|192793.5|26
1728043960000|2024-10-04 12:12:40|192982.7|192857.7|193006.6|192881.6|193006.6|192881.6|192981.7|192856.7|14
1728043970000|2024-10-04 12:12:50|192999.5|192874.5|192990.1|192865.1|192999.5|192874.5|192990.1|192865.1|28
1728043980000|2024-10-04 12:13:00|192980.7|192855.7|193013.6|192888.6|193054.4|192929.4|192980.7|192855.7|31
1728043990000|2024-10-04 12:13:10|193014.1|192889.1|193020.7|192895.7|193021.5|192896.5|193009.7|192884.7|30
1728044000000|2024-10-04 12:13:20|193021.9|192896.9|193018.4|192893.4|193021.9|192896.9|193014.5|192889.5|16
1728044010000|2024-10-04 12:13:30|193016.2|192891.2|193016.6|192891.6|193026.4|192901.4|193010.9|192885.9|28
1728044020000|2024-10-04 12:13:40|193015.8|192890.8|193022|192897|193024.5|192899.5|193007.9|192882.9|23
1728044030000|2024-10-04 12:13:50|193014.4|192889.4|193058.5|192933.5|193089.6|192964.6|193009.5|192884.5|31
1728044040000|2024-10-04 12:14:00|193055.6|192930.6|193047.6|192922.6|193056.6|192931.6|193038.5|192913.5|27
1728044050000|2024-10-04 12:14:10|193047.5|192922.5|193088.3|192963.3|193088.3|192963.3|193047.5|192922.5|29
1728044060000|2024-10-04 12:14:20|193088.4|192963.4|193087.3|192962.3|193088.4|192963.4|193086.5|192961.5|12
1728044070000|2024-10-04 12:14:30|193086.8|192961.8|193085.9|192960.9|193087.9|192962.9|193083.5|192958.5|20
1728044080000|2024-10-04 12:14:40|193086.5|192961.5|193141.6|193016.6|193145.4|193020.4|193085.7|192960.7|27
1728044090000|2024-10-04 12:14:50|193140.6|193015.6|193135.5|193010.5|193149.9|193024.9|193135.5|193010.5|22
1728044100000|2024-10-04 12:15:00|193129.8|193004.8|193140.6|193015.6|193142.1|193017.1|193117.5|192992.5|19
1728044110000|2024-10-04 12:15:10|193140.3|193015.3|193227.1|193102.1|193227.1|193102.1|193140.3|193015.3|30
1728044120000|2024-10-04 12:15:20|193226.7|193101.7|193234.6|193109.6|193234.6|193109.6|193218.9|193093.9|31
1728044130000|2024-10-04 12:15:30|193182.1|193132.1|193190.4|193065.4|193226|193132.1|193182.1|193064|27
1728044140000|2024-10-04 12:15:40|193188.5|193063.5|193194.3|193069.3|193197.8|193120.1|193154.7|193046|28
1728044150000|2024-10-04 12:15:50|193194.1|193069.1|193235.3|193110.3|193236.6|193140.3|193189.3|193064.3|25
1728044160000|2024-10-04 12:16:00|193244.2|193119.2|193244.7|193119.7|193247.9|193122.9|193241.9|193116.9|19
1728044170000|2024-10-04 12:16:10|193244.8|193119.8|193256.3|193131.3|193272.9|193147.9|193242.8|193117.8|29
1728044180000|2024-10-04 12:16:20|193256.2|193131.2|193246.1|193121.1|193256.2|193131.2|193239.2|193114.2|30
1728044190000|2024-10-04 12:16:30|193245.9|193120.9|193167|193042|193245.9|193153.6|193152.2|193040|22
1728044200000|2024-10-04 12:16:40|193173.6|193048.6|193178.4|193053.4|193178.4|193053.4|193164.4|193039.4|17
1728044210000|2024-10-04 12:16:50|193174.4|193049.4|193162.7|193037.7|193178.4|193053.4|193162.4|193037.4|10
1728044220000|2024-10-04 12:17:00|193166.6|193041.6|193135.6|193010.6|193167.2|193042.2|193123|192998|20
1728044230000|2024-10-04 12:17:10|193128.9|193003.9|193087.8|192962.8|193136.2|193011.2|193087.6|192962.6|19
1728044240000|2024-10-04 12:17:20|193087.6|192962.6|193103.8|192978.8|193112.5|192987.5|193087.6|192962.6|11
1728044250000|2024-10-04 12:17:30|193104.1|192979.1|193095.6|192970.6|193109.9|192984.9|193095.6|192970.6|11
1728044260000|2024-10-04 12:17:40|193096.6|192971.6|193037.4|192912.4|193096.9|192971.9|193037.4|192912.4|13
1728044270000|2024-10-04 12:17:50|193031.5|192906.5|193028.9|192903.9|193047.2|192922.2|193028.3|192903.3|16
1728044280000|2024-10-04 12:18:00|193027.8|192902.8|192997.4|192872.4|193027.8|192902.8|192997.2|192872.2|19
1728044290000|2024-10-04 12:18:10|192998.5|192873.5|192972.4|192847.4|193006.4|192881.4|192970.2|192845.2|25
1728044300000|2024-10-04 12:18:20|192971.3|192846.3|192990.2|192865.2|193014|192889|192950.5|192825.5|20
1728044310000|2024-10-04 12:18:30|192992.4|192867.4|193010|192885|193013|192888|192988.8|192863.8|19
1728044320000|2024-10-04 12:18:40|193010.7|192885.7|193006.5|192881.5|193010.7|192885.7|193002.6|192877.6|15
1728044330000|2024-10-04 12:18:50|193005.7|192880.7|192945.2|192820.2|193014.4|192889.4|192945.2|192820.2|20
1728044340000|2024-10-04 12:19:00|192958.4|192833.4|193004.4|192879.4|193019.4|192894.4|192958.4|192833.4|27
1728044350000|2024-10-04 12:19:10|193003.7|192878.7|193005.4|192880.4|193005.4|192880.4|192998|192873|17
1728044360000|2024-10-04 12:19:20|193006|192881|192935.6|192810.6|193008.9|192883.9|192935.2|192810.2|17
1728044370000|2024-10-04 12:19:30|192934.7|192809.7|192962.2|192837.2|192975.5|192850.5|192934.7|192809.7|19
1728044380000|2024-10-04 12:19:40|192959.2|192834.2|192923.7|192798.7|192962.1|192837.1|192923.7|192798.7|21
1728044390000|2024-10-04 12:19:50|192926.6|192801.6|192865.6|192815.6|192931.5|192817.4|192858.2|192781.1|14
1728044400000|2024-10-04 12:20:00|192862.2|192812.2|192882.4|192757.4|192889.7|192839.5|192849.6|192755.8|26
1728044410000|2024-10-04 12:20:10|192884.1|192759.1|192937.3|192812.3|192944.4|192819.4|192883.9|192758.9|22
1728044420000|2024-10-04 12:20:20|192937.9|192812.9|192907.5|192782.5|192964.7|192839.7|192907.5|192782.5|13
1728044430000|2024-10-04 12:20:30|192908.2|192783.2|192916.8|192791.8|192932.9|192807.9|192907.8|192782.8|16
1728044440000|2024-10-04 12:20:40|192918.9|192793.9|192950.5|192825.5|192966.7|192841.7|192918.9|192793.9|8
1728044450000|2024-10-04 12:20:50|192953|192828|192953.4|192828.4|192956.7|192831.7|192947.3|192822.3|10
1728044460000|2024-10-04 12:21:00|192956.4|192831.4|192918.2|192793.2|192961.3|192836.3|192917.1|192792.1|20
1728044470000|2024-10-04 12:21:10|192917.8|192792.8|192918.8|192793.8|192921.6|192796.6|192907.2|192782.2|20
1728044480000|2024-10-04 12:21:20|192917.7|192792.7|192963.3|192838.3|192974.5|192849.5|192917.7|192792.7|22
1728044490000|2024-10-04 12:21:30|192960.4|192835.4|192998.2|192873.2|193002.9|192877.9|192958.3|192833.3|18
1728044500000|2024-10-04 12:21:40|193001.4|192876.4|193004|192879|193006|192908|192953.3|192857.1|22
1728044510000|2024-10-04 12:21:50|193003.5|192878.5|192988.9|192863.9|193003.7|192878.7|192988.3|192863.3|14
1728044520000|2024-10-04 12:22:00|192984|192859|192987.3|192862.3|193006.4|192881.4|192984|192859|15
1728044530000|2024-10-04 12:22:10|192978.4|192853.4|192987.2|192862.2|192988.2|192863.2|192978.4|192853.4|7
1728044540000|2024-10-04 12:22:20|192985|192860|192954.8|192829.8|192985|192860|192954.8|192829.8|12
1728044550000|2024-10-04 12:22:30|192953.2|192828.2|192934.1|192809.1|192953.2|192828.2|192920.8|192795.8|19
1728044560000|2024-10-04 12:22:40|192948.6|192823.6|192932.3|192807.3|192978.9|192853.9|192929.8|192804.8|16
1728044570000|2024-10-04 12:22:50|192927|192802|192953|192828|192953|192828|192919.2|192794.2|19
1728044580000|2024-10-04 12:23:00|192954.3|192829.3|193061.5|192936.5|193061.5|192936.5|192952.1|192827.1|24
1728044590000|2024-10-04 12:23:10|193060.8|192935.8|193076.4|192951.4|193097.4|192972.4|193060.8|192935.8|28
1728044600000|2024-10-04 12:23:20|193073.6|192948.6|193075.7|192950.7|193077.6|192952.6|193073.6|192948.6|9
1728044610000|2024-10-04 12:23:30|193074.9|192949.9|193071.2|192946.2|193077.1|192952.1|193064.2|192939.2|12
1728044620000|2024-10-04 12:23:40|193073|192948|193072.3|192947.3|193092.9|192967.9|193069.1|192944.1|30
1728044630000|2024-10-04 12:23:50|193072|192947|193073.2|192948.2|193080.4|192955.4|193051.8|192926.8|25
1728044640000|2024-10-04 12:24:00|193072.2|192947.2|193092.8|192967.8|193100.8|192975.8|193067.7|192942.7|33
1728044650000|2024-10-04 12:24:10|193092.3|192967.3|193078.7|192953.7|193095.6|192970.6|193061.5|192936.5|25
1728044660000|2024-10-04 12:24:20|193078.8|192953.8|193056.1|192931.1|193088.7|192963.7|193055.4|192930.4|28
1728044670000|2024-10-04 12:24:30|193055.4|192930.4|193089.1|192964.1|193097.7|192972.7|193055.4|192930.4|26
1728044680000|2024-10-04 12:24:40|193092.3|192967.3|193079.2|192954.2|193092.3|192967.3|193069.2|192944.2|27
1728044690000|2024-10-04 12:24:50|193078.6|192953.6|193091.6|192966.6|193093.4|192968.4|193071.1|192946.1|18
1728044700000|2024-10-04 12:25:00|193070.6|192945.6|193075.9|192950.9|193082.1|192957.1|193060.8|192935.8|23
1728044710000|2024-10-04 12:25:10|193075.7|192950.7|193077.2|192952.2|193087.4|192962.4|193069|192944|22
1728044720000|2024-10-04 12:25:20|193077.4|192952.4|193079.6|192954.6|193086.3|192961.3|193072.8|192947.8|23
1728044730000|2024-10-04 12:25:30|193079.4|192954.4|193083.2|192958.2|193087.8|192962.8|193076.3|192951.3|26
1728044740000|2024-10-04 12:25:40|193077.8|192952.8|193105.5|192980.5|193114.7|192989.7|193072.8|192947.8|17
1728044750000|2024-10-04 12:25:50|193105.8|192980.8|193105.7|192980.7|193110.5|192985.5|193098.3|192973.3|18
1728044760000|2024-10-04 12:26:00|193104.6|192979.6|193067.2|192942.2|193105.7|192980.7|193058.6|192933.6|12
1728044770000|2024-10-04 12:26:10|193066|192941|193076.2|192951.2|193076.2|192951.2|193066|192941|3
1728044780000|2024-10-04 12:26:20|193076.5|192951.5|193073.7|192948.7|193079.1|192954.1|193073.7|192948.7|4
1728044790000|2024-10-04 12:26:30|193064.3|192939.3|193069.6|192944.6|193077.5|192952.5|193064.3|192939.3|10
1728044800000|2024-10-04 12:26:40|193070.2|192945.2|193070.4|192945.4|193078.1|192953.1|193069.7|192944.7|16
1728044810000|2024-10-04 12:26:50|193069.5|192944.5|193069.5|192944.5|193069.5|192944.5|193069.5|192944.5|1
1728044820000|2024-10-04 12:27:00|193064.6|192939.6|192966.1|192841.1|193064.6|192939.6|192961.7|192836.7|30
1728044830000|2024-10-04 12:27:10|192964.7|192839.7|192956.1|192831.1|192966.3|192841.3|192945.3|192820.3|11
1728044840000|2024-10-04 12:27:20|192943|192818|192926.1|192801.1|192943|192818|192915|192790|33
1728044850000|2024-10-04 12:27:30|192940.6|192815.6|192928.7|192803.7|192946.1|192821.1|192928.7|192803.7|15
1728044860000|2024-10-04 12:27:40|192928.4|192803.4|192932.1|192807.1|192932.1|192807.1|192924|192799|15
1728044870000|2024-10-04 12:27:50|192932.9|192807.9|192923.1|192796.5|192952.2|192827.2|192921.7|192794.5|20
1728044880000|2024-10-04 12:28:00|192918.1|192793.1|192945.1|192784.3|192947.1|192804.2|192918.1|192780.3|21
1728044890000|2024-10-04 12:28:10|192945.6|192785.4|192935.1|192778.7|192948.7|192791.4|192934.7|192776.7|13
1728044900000|2024-10-04 12:28:20|192934|192781.6|192906|192758.7|192934|192781.6|192896.7|192750.4|23
1728044910000|2024-10-04 12:28:30|192905.7|192760.1|192885.1|192760.1|192918.1|192786.7|192875.4|192750.4|19
1728044920000|2024-10-04 12:28:40|192883.6|192758.6|192846.3|192677.9|192904.1|192759|192841.1|192674.5|20
1728044930000|2024-10-04 12:28:50|192846.8|192676.4|192844.1|192694.1|192850.6|192694.1|192828.4|192665.4|9
1728044940000|2024-10-04 12:29:00|192843.7|192691.1|192832.7|192626.1|192846.5|192691.1|192797.8|192621.2|30
1728044950000|2024-10-04 12:29:10|192834.5|192628.2|192816.1|192643.9|192846.4|192692.3|192794.6|192621.9|29
1728044960000|2024-10-04 12:29:20|192802.9|192636.4|192907.9|192628.3|192907.9|192642|192800.5|192588.3|28
1728044970000|2024-10-04 12:29:30|192918|192611.7|192920.5|192610.5|192924.1|192614.1|192893|192583|22
1728044980000|2024-10-04 12:29:40|192916.6|192606.6|192920.8|192610.8|192926.6|192616.6|192907.3|192597.3|24
1728044990000|2024-10-04 12:29:50|192916.4|192606.4|192921|192611|192943|192654.2|192904.4|192606.4|9
1728045000000|2024-10-04 12:30:00|192918.1|192608.1|192896|192661|193184.9|192874.9|192705.2|192395.2|36
1728045010000|2024-10-04 12:30:10|192898.4|192647|193145.1|192934.2|193157.9|192934.2|192774.4|192562.1|38
1728045020000|2024-10-04 12:30:20|193139.5|192929.2|193211.3|193099.1|193230|193110.4|193125.7|192884.6|35
1728045030000|2024-10-04 12:30:30|193205|193081.6|193402|193167.2|193443.6|193282.7|193205|193081.6|33
1728045040000|2024-10-04 12:30:40|193402.1|193139.1|193189.7|193023.2|193402.1|193148.5|193189.7|193023.2|30
1728045050000|2024-10-04 12:30:50|193188.7|193024.5|193297.7|193172.5|193362.5|193185.6|193188.7|193024.5|33
1728045060000|2024-10-04 12:31:00|193302.7|193191.5|193314.9|193117.3|193322.3|193191.5|193240.4|193054.3|32
1728045070000|2024-10-04 12:31:10|193284.4|193096.4|193227.1|193021.5|193284.4|193096.5|193202.5|193021.1|27
1728045080000|2024-10-04 12:31:20|193226.1|193021.4|193137.9|192902.8|193232.5|193029.4|193010.9|192857.2|34
1728045090000|2024-10-04 12:31:30|193135.9|192899.9|193101.3|192976.3|193228.5|193061.3|193101.3|192891|24
1728045100000|2024-10-04 12:31:40|193073.3|192953.4|193151.8|192994.5|193151.8|193001.6|193003.9|192897.2|26
1728045110000|2024-10-04 12:31:50|193168.6|192992.2|193042.1|192894.8|193184.3|193021.4|193042.1|192891.6|27
1728045120000|2024-10-04 12:32:00|193043.5|192896|192903.8|192778.8|193043.5|192909.5|192866.3|192767.9|25
1728045130000|2024-10-04 12:32:10|192913.7|192818|192853.1|192709.3|192913.7|192818|192735.7|192630.4|28
1728045140000|2024-10-04 12:32:20|192842.9|192700.4|192877.1|192738.1|192890.4|192790.5|192835.8|192696.6|26
1728045150000|2024-10-04 12:32:30|192896|192759.3|192868.5|192743.5|192902.3|192765.1|192837.5|192714.9|28
1728045160000|2024-10-04 12:32:40|192876.1|192734.7|192900|192769|192900|192780.1|192830.4|192709.2|32
1728045170000|2024-10-04 12:32:50|192901.5|192776.1|192971.4|192819.4|192977.3|192829.9|192893.9|192770.6|23
1728045180000|2024-10-04 12:33:00|193001.1|192823.9|192935|192797|193001.1|192838|192891.6|192748.4|37
1728045190000|2024-10-04 12:33:10|192944.6|192808|192957.7|192832.7|192984.7|192870.2|192944.6|192807.6|39
1728045200000|2024-10-04 12:33:20|192940.5|192845.9|192974.8|192861.3|192974.8|192876.1|192940.5|192845.9|27
1728045210000|2024-10-04 12:33:30|192974.7|192859.6|193037.6|192896.8|193041|192910.6|192974.7|192859.6|21
1728045220000|2024-10-04 12:33:40|193041|192900.2|192955|192816.9|193059.2|192914.7|192908.1|192810.5|37
1728045230000|2024-10-04 12:33:50|192917|192784.3|192882.8|192769.4|192998.1|192863.1|192874.9|192765|34
1728045240000|2024-10-04 12:34:00|192854|192739.9|192776.8|192658.7|192854|192741.2|192770.5|192653.5|33
1728045250000|2024-10-04 12:34:10|192775|192656.7|192848.7|192726.5|192876.8|192753.7|192767.8|192656.6|36
1728045260000|2024-10-04 12:34:20|192846.8|192723.9|192935.8|192817.2|192944.9|192820.5|192825.5|192708.3|34
1728045270000|2024-10-04 12:34:30|192941.1|192824.3|193024.4|192905.8|193037.8|192924|192935.5|192816.7|34
1728045280000|2024-10-04 12:34:40|193028.4|192909|193088.6|192950.9|193088.6|192970.9|193023.3|192900.2|35
1728045290000|2024-10-04 12:34:50|193087.8|192947.1|193077.1|192934.2|193101.1|192954.4|193073.6|192930.8|32
1728045300000|2024-10-04 12:35:00|193076.9|192938.8|192883.3|192748.1|193076.9|192942|192883.3|192748.1|35
1728045310000|2024-10-04 12:35:10|192882.7|192747.1|192880.2|192751.7|192888.1|192757.8|192877.8|192745|29
1728045320000|2024-10-04 12:35:20|192884.6|192748.4|192841.5|192726.5|192884.8|192751.7|192816.2|192713.6|26
1728045330000|2024-10-04 12:35:30|192776.6|192728|192802.3|192686.8|192818.1|192728|192769.1|192648.9|29
1728045340000|2024-10-04 12:35:40|192801.7|192688|192842.3|192739.7|192884.1|192768.3|192801.7|192688|36
1728045350000|2024-10-04 12:35:50|192846.9|192746.9|192828.1|192728.4|192865.2|192750.7|192809.4|192702.1|27
1728045360000|2024-10-04 12:36:00|192819.1|192724.8|192838.1|192733|192844.5|192743.5|192818.9|192714|32
1728045370000|2024-10-04 12:36:10|192834.9|192740.5|192875.3|192755|192895.2|192777.5|192834.9|192740.5|30
1728045380000|2024-10-04 12:36:20|192871.3|192751|192864.1|192748.5|192907.1|192783.6|192861.5|192745.8|30
1728045390000|2024-10-04 12:36:30|192859.6|192753|192771.1|192665.4|192859.6|192756.8|192765.1|192646.2|32
1728045400000|2024-10-04 12:36:40|192775.1|192669.4|192804|192679|192811.1|192686.1|192766.5|192645.3|33
1728045410000|2024-10-04 12:36:50|192799.8|192674.8|192665.5|192567.7|192799.8|192674.8|192656.8|192560.1|34
1728045420000|2024-10-04 12:37:00|192663.8|192566.2|192627.4|192515.3|192703.9|192590.4|192624.5|192512.1|27
1728045430000|2024-10-04 12:37:10|192623.6|192511.5|192635.6|192529.2|192689.9|192577.3|192622.3|192510.6|34
1728045440000|2024-10-04 12:37:20|192633.8|192533.8|192592.6|192483.6|192671.3|192552.6|192589|192483.6|33
1728045450000|2024-10-04 12:37:30|192606.2|192495.4|192578.6|192475.8|192628.1|192526.2|192574.6|192462.6|36
1728045460000|2024-10-04 12:37:40|192573.6|192470.4|192489.2|192391.5|192587.9|192472|192477.8|192372.1|32
1728045470000|2024-10-04 12:37:50|192482.2|192384.4|192434.7|192314.4|192482.2|192384.4|192405.4|192299.8|27
1728045480000|2024-10-04 12:38:00|192439.5|192319.2|192329.1|192209.7|192477.6|192362.2|192324.1|192204.3|33
1728045490000|2024-10-04 12:38:10|192330.5|192210.3|192344.4|192197.8|192345.3|192218.5|192317.2|192195.8|18
1728045500000|2024-10-04 12:38:20|192344.3|192196.2|192334.5|192231.4|192359.2|192260.1|192272.5|192163.4|33
1728045510000|2024-10-04 12:38:30|192337.5|192231.8|192384.9|192279|192395.8|192291.4|192337.5|192231.8|34
1728045520000|2024-10-04 12:38:40|192379.5|192276.5|192525.5|192416.8|192525.5|192416.8|192379.5|192276.5|39
1728045530000|2024-10-04 12:38:50|192519.9|192412.9|192536.9|192431.6|192555.5|192453.6|192507.4|192388.9|35
1728045540000|2024-10-04 12:39:00|192536.5|192432.8|192571.4|192467.8|192591.9|192496.4|192494.1|192392.8|40
1728045550000|2024-10-04 12:39:10|192564.2|192458.6|192523.9|192416.1|192590.9|192488.1|192477.4|192371.9|35
1728045560000|2024-10-04 12:39:20|192522.2|192414.4|192595|192491.1|192596.1|192491.1|192500|192393.4|29
1728045570000|2024-10-04 12:39:30|192593.9|192490|192633.7|192523.7|192670.2|192565.2|192589.6|192486.6|36
1728045580000|2024-10-04 12:39:40|192670.9|192488|192712.7|192603.1|192713.2|192607.3|192670.9|192488|33
1728045590000|2024-10-04 12:39:50|192717.2|192612.1|192804.1|192698.7|192804.1|192698.7|192717.2|192612.1|36
1728045600000|2024-10-04 12:40:00|192805.8|192700.4|192922.9|192818.5|192922.9|192818.5|192791.4|192677.9|33
1728045610000|2024-10-04 12:40:10|192920.1|192812.4|192861.8|192759.1|192973|192850.8|192861.8|192759.1|34
1728045620000|2024-10-04 12:40:20|192848.4|192745.6|192937.9|192804.4|192937.9|192822.1|192848.4|192745.6|30
1728045630000|2024-10-04 12:40:30|192936.1|192801.5|192703.8|192578.8|192939|192804.4|192703.8|192578.8|33
1728045640000|2024-10-04 12:40:40|192712.5|192587.5|192732.9|192611.3|192785.7|192644.9|192694.4|192545.1|37
1728045650000|2024-10-04 12:40:50|192733.1|192613|192807.4|192699.8|192807.5|192700.7|192717.6|192601.3|32
1728045660000|2024-10-04 12:41:00|192810.7|192702.8|192875.4|192771.5|192918.9|192820|192803.4|192700.2|35
1728045670000|2024-10-04 12:41:10|192875.3|192771.3|192916.9|192821.5|192943.3|192821.5|192869.5|192767|30
1728045680000|2024-10-04 12:41:20|192914.9|192817.3|193013.3|192884.4|193022.1|192892.5|192914.8|192817.3|25
1728045690000|2024-10-04 12:41:30|193020.7|192884.8|192976.5|192874.5|193020.7|192894.9|192971.2|192855|40
1728045700000|2024-10-04 12:41:40|192996.7|192871.7|192972.1|192870.7|192996.7|192888.9|192938.5|192833.7|40
1728045710000|2024-10-04 12:41:50|192974.3|192872.9|192994|192890|193020.1|192907.8|192974.3|192872.9|29
1728045720000|2024-10-04 12:42:00|192990.7|192890.4|193072.8|192947.8|193098.7|192973.7|192990.7|192888.7|33
1728045730000|2024-10-04 12:42:10|193075.1|192950.1|193057.9|192959.7|193086.9|192961.9|193054.2|192943.9|19
1728045740000|2024-10-04 12:42:20|193055.5|192956.8|193028.8|192926.4|193055.5|192956.8|192995.6|192898.1|31
1728045750000|2024-10-04 12:42:30|193035.2|192932.2|192981.8|192879.3|193035.2|192936.9|192974.7|192872.1|32
1728045760000|2024-10-04 12:42:40|192994.5|192851.6|192901.1|192769.4|192994.8|192852.1|192891.2|192756.8|28
1728045770000|2024-10-04 12:42:50|192899.5|192770.4|193013.2|192899.6|193013.2|192899.6|192882.1|192754.8|33
1728045780000|2024-10-04 12:43:00|193007.7|192897.1|193057.6|192960|193089.4|192976.9|192997.7|192887.5|36
1728045790000|2024-10-04 12:43:10|193062.9|192956.4|193029.8|192929.2|193094.4|192973|193027.8|192925.9|35
1728045800000|2024-10-04 12:43:20|193031.7|192927.1|193061.8|192936.8|193061.8|192936.8|193008.2|192885.6|34
1728045810000|2024-10-04 12:43:30|193069.1|192965.2|193086.6|192982.9|193121.8|193020.4|193069.1|192959.9|36
1728045820000|2024-10-04 12:43:40|193092.2|192983|193091.1|192990.2|193124.1|193015.3|193067.9|192967.8|29
1728045830000|2024-10-04 12:43:50|193071.8|192972.3|193149.2|193028.3|193149.2|193028.3|193065.3|192944.8|29
1728045840000|2024-10-04 12:44:00|193143.5|193026.6|193095|192971.2|193144.6|193026.6|193083.1|192954.5|31
1728045850000|2024-10-04 12:44:10|193090.5|192968.3|193066.4|192941.4|193114.1|193012.8|193055.5|192941.4|31
1728045860000|2024-10-04 12:44:20|193054.2|192957.3|193115.5|192990.5|193115.5|192990.5|193053.1|192941.4|24
1728045870000|2024-10-04 12:44:30|193110.3|192985.3|193138.6|193013.6|193138.6|193013.6|193054.2|192929.2|23
1728045880000|2024-10-04 12:44:40|193138.1|193013.1|193129.4|193004.4|193146.2|193021.2|193089.3|192964.3|28
1728045890000|2024-10-04 12:44:50|193133.2|193008.2|193157.3|193025.3|193157.8|193042.5|193133.2|193008.2|16
1728045900000|2024-10-04 12:45:00|193138.1|193027.7|193209.5|193084.5|193236.7|193111.7|193127|193005.7|28
1728045910000|2024-10-04 12:45:10|193238.4|193113.4|193281.7|193156.7|193283.6|193158.6|193227.6|193102.6|31
1728045920000|2024-10-04 12:45:20|193285.2|193160.2|193264.6|193139.6|193285.2|193160.2|193254.4|193129.4|34
1728045930000|2024-10-04 12:45:30|193273.9|193148.9|193229.5|193104.5|193303.6|193190.9|193213.3|193089.1|32
1728045940000|2024-10-04 12:45:40|193229.9|193104.9|193148.7|193023.7|193229.9|193104.9|193101.1|192976.1|36
1728045950000|2024-10-04 12:45:50|193146.3|193021.3|193262.9|193137.9|193278.1|193153.1|193144|193019|40
1728045960000|2024-10-04 12:46:00|193269.5|193144.5|193285|193190.6|193323.4|193213.7|193260.1|193135.1|37
1728045970000|2024-10-04 12:46:10|193279.5|193184.5|193302.6|193177.6|193316|193194.4|193279.5|193168.5|27
1728045980000|2024-10-04 12:46:20|193291.6|193166.6|193238.3|193113.3|193309.9|193184.9|193238.3|193113.3|33
1728045990000|2024-10-04 12:46:30|193236|193111|193272.9|193147.9|193279.8|193154.8|193215|193090|35
1728046000000|2024-10-04 12:46:40|193270.9|193145.9|193381.5|193256.5|193383.5|193258.5|193270.9|193145.9|38
1728046010000|2024-10-04 12:46:50|193384.8|193259.8|193364.5|193262.9|193407.7|193282.7|193364.5|193247.8|37
1728046020000|2024-10-04 12:47:00|193379.7|193254.7|193477.8|193352.8|193491.6|193366.6|193377.6|193252.6|30
1728046030000|2024-10-04 12:47:10|193475.6|193350.6|193426.2|193301.2|193528.9|193403.9|193415|193290|30
1728046040000|2024-10-04 12:47:20|193422.5|193297.5|193491.4|193366.4|193491.4|193366.4|193384|193259|25
1728046050000|2024-10-04 12:47:30|193490.9|193365.9|193442.3|193317.3|193499.7|193374.7|193422.2|193297.2|29
1728046060000|2024-10-04 12:47:40|193443.3|193318.3|193431.9|193306.9|193448.2|193323.2|193371.1|193246.1|30
1728046070000|2024-10-04 12:47:50|193431.1|193306.1|193429.6|193304.6|193432|193316.6|193360.6|193262.9|28
1728046080000|2024-10-04 12:48:00|193428.6|193303.6|193444.5|193319.5|193467.1|193342.1|193407.6|193282.6|29
1728046090000|2024-10-04 12:48:10|193444.3|193319.3|193429.7|193304.7|193454.3|193329.3|193409.4|193284.4|27
1728046100000|2024-10-04 12:48:20|193430.1|193305.1|193363.1|193238.1|193476.2|193351.2|193361.3|193236.3|27
1728046110000|2024-10-04 12:48:30|193360.8|193235.8|193438.8|193313.8|193464.2|193339.2|193319.7|193194.7|36
1728046120000|2024-10-04 12:48:40|193463.6|193338.6|193419.4|193294.4|193463.6|193338.6|193397.1|193272.1|35
1728046130000|2024-10-04 12:48:50|193422.2|193297.2|193447.2|193322.2|193461.9|193336.9|193406.5|193281.5|21
1728046140000|2024-10-04 12:49:00|193460.8|193335.8|193423.7|193298.7|193460.8|193335.8|193352.9|193241|28
1728046150000|2024-10-04 12:49:10|193429.5|193304.5|193465.9|193340.9|193477.6|193352.6|193419.1|193294.1|19
1728046160000|2024-10-04 12:49:20|193470|193345|193444.1|193319.1|193488.3|193363.3|193440.9|193315.9|30
1728046170000|2024-10-04 12:49:30|193446.6|193321.6|193488.7|193363.7|193488.7|193363.7|193436|193311|20
1728046180000|2024-10-04 12:49:40|193475.7|193350.7|193510.6|193385.6|193510.6|193385.6|193461.1|193336.1|32
1728046190000|2024-10-04 12:49:50|193506.6|193381.6|193418.4|193293.4|193535.7|193410.7|193418.4|193293.4|26
1728046200000|2024-10-04 12:50:00|193414.3|193289.3|193398.7|193273.7|193414.8|193289.8|193346.9|193221.9|37
1728046210000|2024-10-04 12:50:10|193352.2|193255.6|193337.5|193228|193388.4|193268.5|193337.5|193221.2|30
1728046220000|2024-10-04 12:50:20|193339.3|193230.3|193285.1|193160.1|193339.3|193230.3|193261.5|193136.5|30
1728046230000|2024-10-04 12:50:30|193303.8|193178.8|193338.7|193213.7|193343.4|193218.4|193269.4|193144.4|32
1728046240000|2024-10-04 12:50:40|193335.7|193210.7|193420.2|193295.2|193421.8|193296.8|193332.4|193207.4|27
1728046250000|2024-10-04 12:50:50|193409.4|193284.4|193397.7|193299.3|193416.7|193303.7|193388.8|193268.3|24
1728046260000|2024-10-04 12:51:00|193402.6|193290.4|193407.2|193282.2|193451.8|193338.2|193397|193272|35
1728046270000|2024-10-04 12:51:10|193410.1|193285.1|193452.1|193327.1|193474.1|193349.1|193387.1|193262.1|33
1728046280000|2024-10-04 12:51:20|193455|193330|193426.8|193301.8|193455|193330|193403.1|193278.1|36
1728046290000|2024-10-04 12:51:30|193419|193294|193442.8|193317.8|193477.2|193352.2|193411.3|193286.3|28
1728046300000|2024-10-04 12:51:40|193454.1|193329.1|193441.9|193316.9|193459.4|193334.4|193426.3|193301.3|28
1728046310000|2024-10-04 12:51:50|193432|193307|193416.5|193291.5|193432|193307|193400.6|193275.6|11
1728046320000|2024-10-04 12:52:00|193419.4|193294.4|193400.3|193275.3|193457.7|193332.7|193400.3|193275.3|25
1728046330000|2024-10-04 12:52:10|193403.8|193278.8|193367.4|193242.4|193403.8|193278.8|193319.6|193194.6|23
1728046340000|2024-10-04 12:52:20|193370|193245|193384.2|193259.2|193430.6|193305.6|193365.5|193240.5|30
1728046350000|2024-10-04 12:52:30|193384.9|193259.9|193443.9|193318.9|193443.9|193318.9|193377.3|193252.3|36
1728046360000|2024-10-04 12:52:40|193442.9|193317.9|193450.9|193325.9|193452.2|193327.2|193429.5|193304.5|23
1728046370000|2024-10-04 12:52:50|193445.4|193320.4|193460.9|193335.9|193461.4|193336.4|193445.4|193320.4|30
1728046380000|2024-10-04 12:53:00|193474|193349|193491.9|193366.9|193527.5|193402.5|193464.8|193339.8|35
1728046390000|2024-10-04 12:53:10|193491.4|193366.4|193475.2|193350.2|193497|193372|193468.6|193343.6|26
1728046400000|2024-10-04 12:53:20|193474.7|193349.7|193353.7|193228.7|193476.9|193351.9|193346.4|193221.4|35
1728046410000|2024-10-04 12:53:30|193357.2|193232.2|193441.7|193316.7|193441.7|193316.7|193357.2|193232.2|36
1728046420000|2024-10-04 12:53:40|193433.8|193308.8|193482.1|193357.1|193482.1|193357.1|193408.6|193283.6|39
1728046430000|2024-10-04 12:53:50|193481|193356|193442.8|193317.8|193481|193356|193428.6|193303.6|31
1728046440000|2024-10-04 12:54:00|193452.8|193327.8|193472.1|193347.1|193483.9|193358.9|193445.8|193320.8|29
1728046450000|2024-10-04 12:54:10|193471.5|193346.5|193472.4|193347.4|193483.7|193358.7|193458.2|193333.2|27
1728046460000|2024-10-04 12:54:20|193476.5|193351.5|193457.3|193332.3|193476.7|193351.7|193453.3|193328.3|20
1728046470000|2024-10-04 12:54:30|193467.9|193342.9|193386.8|193261.8|193486.5|193361.5|193383.2|193258.2|17
1728046480000|2024-10-04 12:54:40|193383.8|193258.8|193365.4|193240.4|193418.3|193293.3|193365.2|193240.2|29
1728046490000|2024-10-04 12:54:50|193365.6|193240.6|193366.8|193241.8|193392.5|193267.5|193341.1|193216.1|25
1728046500000|2024-10-04 12:55:00|193396.5|193271.5|193275.8|193150.8|193396.5|193271.5|193275.8|193150.8|29
1728046510000|2024-10-04 12:55:10|193284.2|193159.2|193191.3|193066.3|193284.2|193159.2|193188|193063|38
1728046520000|2024-10-04 12:55:20|193192.1|193067.1|193118.6|192993.6|193194.8|193083.4|193113.7|192988.7|36
1728046530000|2024-10-04 12:55:30|193118.4|193018.7|193129.6|193014.6|193130.6|193025.5|193109.2|193008.7|35
1728046540000|2024-10-04 12:55:40|193126.2|193014.1|193156.9|193048.4|193197.8|193076.1|193125.7|193001.2|25
1728046550000|2024-10-04 12:55:50|193164|193048.8|193068.1|192973.3|193190.4|193065.4|193062.5|192959.5|31
1728046560000|2024-10-04 12:56:00|193083.2|192988.8|193115.8|193017.1|193135.8|193027.9|193083.2|192988.8|31
1728046570000|2024-10-04 12:56:10|193117.5|193014.9|193080.8|192955.8|193136.3|193034.8|193075.6|192954.6|31
1728046580000|2024-10-04 12:56:20|193080.2|192955.2|193179.4|193054.4|193189.1|193078.7|193080.2|192955.2|25
1728046590000|2024-10-04 12:56:30|193181.7|193056.7|193194.8|193069.8|193226|193101|193178.8|193053.8|33
1728046600000|2024-10-04 12:56:40|193196.3|193071.3|193221.9|193096.9|193244.2|193119.2|193184.3|193059.3|31
1728046610000|2024-10-04 12:56:50|193222.3|193097.3|193252.4|193127.4|193263.1|193138.1|193222.3|193097.3|21
1728046620000|2024-10-04 12:57:00|193255.2|193130.2|193209.2|193084.2|193256.4|193131.4|193201.7|193076.7|27
1728046630000|2024-10-04 12:57:10|193217.8|193092.8|193159|193016.9|193240.9|193101.8|193159|193016.9|24
1728046640000|2024-10-04 12:57:20|193159.3|193018.4|193106.9|192981.9|193162.7|193019.7|193094.7|192969.7|32
1728046650000|2024-10-04 12:57:30|193106.8|192981.8|193096|192971|193106.8|192981.8|193088.7|192956|17
1728046660000|2024-10-04 12:57:40|193095.4|192970.4|193149.5|193024.5|193149.5|193024.5|193075.4|192950.4|22
1728046670000|2024-10-04 12:57:50|193149.6|193024.6|193133.8|193008.8|193177.5|193052.5|193122.6|192997.6|37
1728046680000|2024-10-04 12:58:00|193127.2|193002.2|193143.8|193018.8|193159.1|193034.1|193126|193001|33
1728046690000|2024-10-04 12:58:10|193143.9|193018.9|193261.2|193136.2|193261.2|193136.2|193143.9|193018.9|32
1728046700000|2024-10-04 12:58:20|193227.2|193102.2|193215.2|193090.2|193230.1|193105.1|193203.8|193078.8|25
1728046710000|2024-10-04 12:58:30|193213.8|193088.8|193238.1|193113.1|193273.8|193148.8|193213.8|193088.8|34
1728046720000|2024-10-04 12:58:40|193235.1|193110.1|193273.7|193148.7|193284.8|193159.8|193229.4|193104.4|34
1728046730000|2024-10-04 12:58:50|193272.3|193147.3|193298|193173|193302.3|193177.3|193265.6|193140.6|35
1728046740000|2024-10-04 12:59:00|193304.8|193179.8|193271.7|193146.7|193309.8|193184.8|193266.5|193141.5|28
1728046750000|2024-10-04 12:59:10|193270.8|193145.8|193197.1|193072.1|193273.9|193148.9|193197.1|193072.1|29
1728046760000|2024-10-04 12:59:20|193203.3|193078.3|193165.2|193040.2|193203.3|193078.3|193107|193023.4|35
1728046770000|2024-10-04 12:59:30|193152|193027|193146.6|193021.6|193170|193045|193146.4|193021.4|24
1728046780000|2024-10-04 12:59:40|193152.1|193027.1|193165.6|193040.6|193169.8|193044.8|193141.6|193016.6|24
1728046790000|2024-10-04 12:59:50|193164.4|193039.4|193145.1|193020.1|193222.2|193097.2|193142.1|193017.1|33
1728046800000|2024-10-04 13:00:00|193138.7|193013.7|193146.2|193021.2|193172.2|193047.2|193138.7|193013.7|26
1728046810000|2024-10-04 13:00:10|193161.3|193036.3|193155.3|193030.3|193166.9|193069.4|193100.4|193012.2|33
1728046820000|2024-10-04 13:00:20|193156.1|193031.1|193159.3|193034.3|193168.7|193068.4|193114.2|193011.2|25
1728046830000|2024-10-04 13:00:30|193181.2|193056.2|193177.3|193052.3|193181.2|193075.8|193108.7|193020.9|32
1728046840000|2024-10-04 13:00:40|193167.6|193042.6|193162.8|193112.8|193201.9|193112.8|193128.1|193034.8|33
1728046850000|2024-10-04 13:00:50|193197.9|193072.9|193175|193050|193218.7|193114.3|193162.2|193041.2|24
1728046860000|2024-10-04 13:01:00|193182.6|193057.6|193082.8|193032.8|193188.8|193088.9|193049.9|192985.2|37
1728046870000|2024-10-04 13:01:10|193088.6|193038.6|193089.2|192964.2|193156.4|193038.6|193069|192960.9|39
1728046880000|2024-10-04 13:01:20|193089.9|192964.9|193025|192890.4|193089.9|192964.9|193020.4|192889.8|26
1728046890000|2024-10-04 13:01:30|193023|192889.1|193049.6|192908.6|193063.7|192924.6|193023|192889.1|28
1728046900000|2024-10-04 13:01:40|193050.5|192909.3|193041.5|192894.7|193061.4|192925.5|193021|192880.6|35
1728046910000|2024-10-04 13:01:50|193041.4|192895.1|193002.6|192868.2|193055.5|192909.9|192990.1|192856|35
1728046920000|2024-10-04 13:02:00|192992.2|192865.6|193030.9|192883.5|193039.1|192888.6|192992.2|192865.6|37
1728046930000|2024-10-04 13:02:10|193033.1|192879.1|193149|193012.7|193149.1|193014.8|193025.8|192877.3|26
1728046940000|2024-10-04 13:02:20|193151.6|193010.2|193142.3|193017.3|193151.6|193022|193068.2|192939.1|31
1728046950000|2024-10-04 13:02:30|193132.2|193007.2|193168.3|193030.5|193203.5|193076.7|193120.7|192995.7|37
1728046960000|2024-10-04 13:02:40|193170.3|193032.2|193147.4|193022.4|193184.7|193059.7|193136.9|193011.9|28
1728046970000|2024-10-04 13:02:50|193147.8|193022.8|193152.4|193027.4|193155.8|193030.8|193117|192992|29
1728046980000|2024-10-04 13:03:00|193153.7|193028.7|193118.9|192993.9|193153.7|193028.7|193088.9|192963.9|27
1728046990000|2024-10-04 13:03:10|193116.5|192991.5|193121.4|192995.6|193143.5|193018.5|193114.5|192989.5|26
1728047000000|2024-10-04 13:03:20|193126.6|192995.8|193100.2|192975.2|193126.6|192995.8|193073|192948|30
1728047010000|2024-10-04 13:03:30|193103.3|192978.3|193112|192987|193130.3|193005.3|193089.8|192964.8|25
1728047020000|2024-10-04 13:03:40|193112.3|192987.3|193108.9|192983.9|193116|192991|193088.5|192963.5|28
1728047030000|2024-10-04 13:03:50|193110|192985|193006.3|192956.3|193111.5|192986.5|193006.3|192902|22
1728047040000|2024-10-04 13:04:00|193043.8|192918.8|193040.8|192915.8|193044.1|192919.1|193040.3|192915.3|19
1728047050000|2024-10-04 13:04:10|193039.8|192914.8|193083.7|192958.7|193094.5|192999.8|193033|192914.3|33
1728047060000|2024-10-04 13:04:20|193090.3|192965.3|193094|192951.9|193109|193005.7|193055.7|192950.5|29
1728047070000|2024-10-04 13:04:30|193095|192952.5|193009.5|192884.5|193095|192952.5|193009.5|192884.5|27
1728047080000|2024-10-04 13:04:40|193019.1|192894.1|193033.5|192908.5|193040|192915|193019.1|192894.1|29
1728047090000|2024-10-04 13:04:50|193033.9|192908.9|193028.5|192903.5|193065.7|192982.4|193028.5|192903.5|32
1728047100000|2024-10-04 13:05:00|193028.2|192903.2|193024.6|192899.6|193040|192949.9|192990.3|192892.5|36
1728047110000|2024-10-04 13:05:10|192997|192947|193027.3|192902.3|193042.9|192950.3|192954|192872|28
1728047120000|2024-10-04 13:05:20|193028.7|192903.7|193019.3|192894.3|193040.5|192915.5|193013.3|192888.3|27
1728047130000|2024-10-04 13:05:30|193020|192895|192989.9|192864.9|193034.7|192909.7|192981.3|192856.3|27
1728047140000|2024-10-04 13:05:40|192989.3|192864.3|192977.5|192852.5|193025.7|192900.7|192977.5|192852.5|28
1728047150000|2024-10-04 13:05:50|192975.6|192850.6|192769.6|192644.6|192975.6|192850.6|192769.6|192644.6|40
1728047160000|2024-10-04 13:06:00|192772.8|192647.8|192700.9|192575.9|192772.8|192647.8|192673.8|192548.8|38
1728047170000|2024-10-04 13:06:10|192705.2|192580.2|192739|192614|192765.5|192640.5|192696.3|192571.3|35
1728047180000|2024-10-04 13:06:20|192739.4|192614.4|192720.3|192595.3|192742.5|192617.5|192713.4|192588.4|35
1728047190000|2024-10-04 13:06:30|192725.7|192600.7|192719.9|192594.9|192769.6|192644.6|192698.3|192573.3|32
1728047200000|2024-10-04 13:06:40|192710.1|192585.1|192739.2|192608.5|192741.5|192610.2|192706.5|192581.5|22
1728047210000|2024-10-04 13:06:50|192733.8|192604.9|192701.8|192576.8|192733.8|192604.9|192694.9|192569.9|24
1728047220000|2024-10-04 13:07:00|192703.3|192578.3|192701.6|192576.6|192707.5|192582.5|192696|192571|16
1728047230000|2024-10-04 13:07:10|192690.4|192565.4|192589.6|192464.6|192690.4|192565.4|192589.6|192464.6|23
1728047240000|2024-10-04 13:07:20|192589.3|192464.3|192589.2|192464.2|192627.2|192502.2|192582.7|192457.7|23
1728047250000|2024-10-04 13:07:30|192592.9|192467.9|192607.6|192482.6|192607.7|192482.7|192543.1|192418.1|28
1728047260000|2024-10-04 13:07:40|192607.2|192482.2|192616.8|192491.8|192619.2|192494.2|192606|192481|34
1728047270000|2024-10-04 13:07:50|192611|192486|192578.6|192453.6|192634.2|192509.2|192574.9|192449.9|28
1728047280000|2024-10-04 13:08:00|192560.4|192435.4|192560.5|192435.5|192577.4|192452.4|192551.1|192426.1|26
1728047290000|2024-10-04 13:08:10|192565|192440|192590.1|192465.1|192602.4|192477.4|192533.1|192408.1|20
1728047300000|2024-10-04 13:08:20|192593.7|192468.7|192401|192351|192596.2|192471.2|192397.3|192287.2|37
1728047310000|2024-10-04 13:08:30|192397.9|192347.9|192393.5|192268.5|192451.3|192347.9|192384.4|192259.4|37
1728047320000|2024-10-04 13:08:40|192399.7|192274.7|192362.2|192237.2|192427.8|192302.8|192362.2|192237.2|26
1728047330000|2024-10-04 13:08:50|192365.7|192240.7|192332.5|192207.5|192370.9|192273.4|192302.4|192200.3|24
1728047340000|2024-10-04 13:09:00|192334.1|192209.1|192305.9|192180.9|192345.7|192220.7|192296.7|192171.7|26
1728047350000|2024-10-04 13:09:10|192297.2|192172.2|192299.1|192174.1|192338.9|192213.9|192284.5|192159.5|36
1728047360000|2024-10-04 13:09:20|192299.9|192174.9|192383.8|192258.8|192390.6|192265.6|192287|192162|31
1728047370000|2024-10-04 13:09:30|192377.4|192252.4|192438.7|192313.7|192440.2|192315.2|192370.6|192245.6|19
1728047380000|2024-10-04 13:09:40|192444.6|192319.6|192535.3|192410.3|192542.2|192417.2|192434.3|192309.3|29
1728047390000|2024-10-04 13:09:50|192532|192407|192492.3|192367.3|192534.3|192409.3|192488.9|192363.9|24
1728047400000|2024-10-04 13:10:00|192484|192359|192477.2|192352.2|192489|192364|192476.7|192351.7|10
1728047410000|2024-10-04 13:10:10|192465.7|192340.7|192491.2|192366.2|192492.6|192367.6|192419.6|192294.6|33
1728047420000|2024-10-04 13:10:20|192516.7|192391.7|192505.3|192380.3|192536.5|192411.5|192476.4|192351.4|30
1728047430000|2024-10-04 13:10:30|192501.4|192376.4|192437|192312|192523.1|192398.1|192403.8|192278.8|31
1728047440000|2024-10-04 13:10:40|192449.9|192324.9|192379.5|192254.5|192449.9|192324.9|192366.1|192241.1|20
1728047450000|2024-10-04 13:10:50|192374.3|192249.3|192356|192231|192374.3|192249.3|192354.4|192229.4|18
1728047460000|2024-10-04 13:11:00|192366.6|192241.6|192338.1|192213.1|192366.7|192241.7|192326.7|192201.7|17
1728047470000|2024-10-04 13:11:10|192336.1|192211.1|192360.4|192235.4|192360.4|192235.4|192325.6|192200.6|21
1728047480000|2024-10-04 13:11:20|192357.4|192232.4|192326|192201|192361.9|192236.9|192316.9|192191.9|22
1728047490000|2024-10-04 13:11:30|192334|192209|192301.1|192176.1|192334.7|192223.8|192273.8|192162.4|36
1728047500000|2024-10-04 13:11:40|192297.1|192172.1|192296.8|192171.8|192312.7|192187.7|192284.1|192159.1|18
1728047510000|2024-10-04 13:11:50|192296.9|192171.9|192262.7|192212.7|192296.9|192214|192251.4|192171.1|13
1728047520000|2024-10-04 13:12:00|192254.1|192204.1|192288.6|192238.6|192330|192244.8|192254.1|192159.6|23
1728047530000|2024-10-04 13:12:10|192283.1|192233.1|192281|192231|192313.5|192263.5|192280.3|192230.3|29
1728047540000|2024-10-04 13:12:20|192283.9|192233.9|192276.6|192151.6|192296.4|192246.4|192246.3|192151.6|15
1728047550000|2024-10-04 13:12:30|192262.8|192137.8|192226.7|192101.7|192262.8|192172|192219.9|192098.2|29
1728047560000|2024-10-04 13:12:40|192229.5|192104.5|192138.2|192013.2|192239.8|192131.6|192122.5|191997.5|30
1728047570000|2024-10-04 13:12:50|192125.4|192000.4|191968|191918|192149.1|192030.2|191962.8|191902.2|29
1728047580000|2024-10-04 13:13:00|192004.2|191879.2|192046.9|191921.9|192046.9|191921.9|191959.6|191859.7|21
1728047590000|2024-10-04 13:13:10|191986|191936|192029.7|191904.7|192042.6|191936|191966.2|191888.7|24
1728047600000|2024-10-04 13:13:20|192034.5|191909.5|192036.5|191911.5|192049|191924|192016.8|191887.2|22
1728047610000|2024-10-04 13:13:30|192029.6|191904.6|192079.5|191954.5|192085.9|191960.9|192029.6|191904.6|18
1728047620000|2024-10-04 13:13:40|192084.3|191959.3|192060.4|191935.4|192130.2|192005.2|192051.6|191926.6|23
1728047630000|2024-10-04 13:13:50|192046.9|191921.9|192032.7|191907.7|192091.5|192009.9|192000.5|191883|29
1728047640000|2024-10-04 13:14:00|192035.1|191910.1|192024.3|191899.3|192037.7|191912.7|191982.1|191857.1|25
1728047650000|2024-10-04 13:14:10|192013.1|191888.1|192011.9|191886.9|192023.5|191898.5|191990.1|191865.1|27
1728047660000|2024-10-04 13:14:20|192002.7|191877.7|192002.9|191877.9|192074.9|191949.9|191992.6|191867.6|30
1728047670000|2024-10-04 13:14:30|191997.8|191872.8|191938.9|191813.9|192005.5|191880.5|191905.1|191780.1|29
1728047680000|2024-10-04 13:14:40|191937.5|191812.5|191801.5|191676.5|191940.2|191815.2|191801.5|191676.5|23
1728047690000|2024-10-04 13:14:50|191807.4|191682.4|191800.5|191675.5|191821.6|191696.6|191793|191668|30
1728047700000|2024-10-04 13:15:00|191800.8|191675.8|191723.5|191598.5|191800.8|191675.8|191716|191591|31
1728047710000|2024-10-04 13:15:10|191767.5|191642.5|191866.3|191741.3|191876.8|191751.8|191767.5|191642.5|34
1728047720000|2024-10-04 13:15:20|191865.5|191740.5|191860.3|191735.3|191866.7|191741.7|191858.4|191733.4|17
1728047730000|2024-10-04 13:15:30|191860.8|191735.8|191727.6|191602.6|191872.5|191747.5|191727.6|191602.6|34
1728047740000|2024-10-04 13:15:40|191727.5|191602.5|191633.4|191508.4|191735.9|191610.9|191606.7|191481.7|28
1728047750000|2024-10-04 13:15:50|191624.1|191499.1|191587.6|191462.6|191630.3|191505.3|191582.5|191457.5|30
1728047760000|2024-10-04 13:16:00|191586|191461|191495.3|191370.3|191593.4|191468.4|191491.8|191366.8|23
1728047770000|2024-10-04 13:16:10|191502|191377|191432.2|191307.2|191506.5|191381.5|191415.5|191290.5|22
1728047780000|2024-10-04 13:16:20|191431.9|191306.9|191469.8|191344.8|191502.9|191377.9|191419.7|191294.7|36
1728047790000|2024-10-04 13:16:30|191470.5|191345.5|191517.6|191392.6|191520|191395|191457.8|191332.8|23
1728047800000|2024-10-04 13:16:40|191514.9|191389.9|191620.6|191495.6|191633.3|191508.3|191506.5|191381.5|30
1728047810000|2024-10-04 13:16:50|191618.7|191493.7|191784.1|191659.1|191794|191669|191618.3|191493.3|31
1728047820000|2024-10-04 13:17:00|191778.4|191653.4|191819.9|191694.9|191827.1|191702.1|191770.1|191645.1|30
1728047830000|2024-10-04 13:17:10|191814.8|191689.8|191827.6|191702.6|191827.6|191702.6|191766.8|191641.8|25
1728047840000|2024-10-04 13:17:20|191823|191698|191827.5|191702.5|191834|191709|191817.1|191692.1|11
1728047850000|2024-10-04 13:17:30|191833.7|191708.7|191752.9|191627.9|191854|191729|191752.9|191627.9|21
1728047860000|2024-10-04 13:17:40|191734|191609|191693.7|191568.7|191734|191609|191676.9|191551.9|26
1728047870000|2024-10-04 13:17:50|191700.5|191575.5|191722.1|191597.1|191726.5|191601.5|191692.2|191567.2|20
1728047880000|2024-10-04 13:18:00|191715.3|191590.3|191708.7|191583.7|191740.5|191615.5|191708.7|191583.7|22
1728047890000|2024-10-04 13:18:10|191715.3|191590.3|191788.4|191663.4|191788.4|191663.4|191715.1|191590.1|24
1728047900000|2024-10-04 13:18:20|191797.8|191672.8|191844.5|191719.5|191852.5|191727.5|191786.4|191661.4|27
1728047910000|2024-10-04 13:18:30|191832.9|191707.9|191842.3|191717.3|191850.6|191725.6|191814.8|191689.8|27
1728047920000|2024-10-04 13:18:40|191844.2|191719.2|191804.9|191679.9|191846.1|191721.1|191790.8|191665.8|29
1728047930000|2024-10-04 13:18:50|191806.3|191681.3|191721.4|191596.4|191806.3|191681.3|191713.6|191588.6|25
1728047940000|2024-10-04 13:19:00|191712.2|191587.2|191698.9|191573.9|191712.2|191587.2|191687|191562|21
1728047950000|2024-10-04 13:19:10|191698.5|191573.5|191743|191618|191746.4|191621.4|191688.3|191563.3|24
1728047960000|2024-10-04 13:19:20|191737.8|191612.8|191785.4|191660.4|191785.4|191660.4|191737.8|191612.8|13
1728047970000|2024-10-04 13:19:30|191809|191684|191706.8|191581.8|191819.8|191694.8|191672.2|191573.8|30
1728047980000|2024-10-04 13:19:40|191704.4|191579.4|191683.2|191558.2|191704.4|191579.4|191655.7|191530.7|25
1728047990000|2024-10-04 13:19:50|191694.3|191569.3|191677|191552|191697|191572|191677|191552|20
1728048000000|2024-10-04 13:20:00|191686.1|191561.1|191615.1|191490.1|191694.5|191569.5|191609.4|191484.4|21
1728048010000|2024-10-04 13:20:10|191611.4|191486.4|191643.4|191518.4|191662|191537|191600.9|191475.9|29
1728048020000|2024-10-04 13:20:20|191642.4|191517.4|191653.8|191528.8|191672|191547|191642.4|191517.4|21
1728048030000|2024-10-04 13:20:30|191667.5|191542.5|191616.6|191566.6|191670|191569.1|191616.6|191514.1|29
1728048040000|2024-10-04 13:20:40|191619.6|191569.6|191592.9|191467.9|191641|191569.6|191592.9|191467.9|17
1728048050000|2024-10-04 13:20:50|191612.5|191487.5|191607.3|191482.3|191635.3|191564.8|191562.2|191482.3|22
1728048060000|2024-10-04 13:21:00|191579|191454|191445.9|191395.9|191579|191454|191411.9|191361.9|33
1728048070000|2024-10-04 13:21:10|191520.1|191395.1|191505.7|191380.7|191520.1|191414.5|191454|191367.6|21
1728048080000|2024-10-04 13:21:20|191501|191376|191500.2|191450.2|191558.6|191460.6|191495.9|191376|14
1728048090000|2024-10-04 13:21:30|191498.3|191448.3|191473.6|191348.6|191532.2|191450.7|191464.6|191348.6|23
1728048100000|2024-10-04 13:21:40|191479.8|191354.8|191401|191276|191479.8|191360.4|191343.5|191239.1|34
1728048110000|2024-10-04 13:21:50|191401.7|191276.7|191501.1|191376.1|191506.8|191405.5|191353.8|191263.5|31
1728048120000|2024-10-04 13:22:00|191489.3|191364.3|191565.6|191440.6|191573.4|191458.3|191489.3|191364.3|37
1728048130000|2024-10-04 13:22:10|191570.2|191445.2|191534.6|191409.6|191570.2|191450.4|191467.6|191372|27
1728048140000|2024-10-04 13:22:20|191527.3|191402.3|191511.3|191386.3|191527.3|191419.5|191466.8|191351.2|23
1728048150000|2024-10-04 13:22:30|191502.7|191377.7|191339.4|191214.4|191506.3|191381.3|191339.4|191214.4|32
1728048160000|2024-10-04 13:22:40|191381.7|191256.7|191270.7|191145.7|191396.3|191271.3|191255.2|191130.2|34
1728048170000|2024-10-04 13:22:50|191277.7|191152.7|191217.3|191092.3|191277.7|191152.7|191214.9|191089.9|37
1728048180000|2024-10-04 13:23:00|191210.5|191085.5|191229|191104|191305|191180|191201.4|191076.4|36
1728048190000|2024-10-04 13:23:10|191221.8|191096.8|191251.5|191126.5|191251.5|191126.5|191180.6|191055.6|18
1728048200000|2024-10-04 13:23:20|191251.3|191126.3|191386.6|191261.6|191386.6|191261.6|191236.6|191111.6|29
1728048210000|2024-10-04 13:23:30|191388.2|191263.2|191462.7|191337.7|191463.8|191338.8|191385|191260|24
1728048220000|2024-10-04 13:23:40|191464.1|191339.1|191366.2|191316.2|191464.1|191339.1|191366.2|191253|25
1728048230000|2024-10-04 13:23:50|191390.4|191265.4|191389.2|191264.2|191396.7|191308.5|191358.5|191255.5|25
1728048240000|2024-10-04 13:24:00|191384.3|191259.3|191449.3|191324.3|191462.4|191366.4|191384.3|191259.3|35
1728048250000|2024-10-04 13:24:10|191449|191324|191464.2|191339.2|191481.3|191356.3|191434.7|191309.7|22
1728048260000|2024-10-04 13:24:20|191465.5|191340.5|191545.3|191420.3|191545.3|191450.8|191429|191340.5|22
1728048270000|2024-10-04 13:24:30|191545.8|191420.8|191612.8|191487.8|191616.4|191491.4|191545.8|191420.8|23
1728048280000|2024-10-04 13:24:40|191621.5|191496.5|191622.8|191497.8|191671.4|191560.8|191595.6|191479.7|32
1728048290000|2024-10-04 13:24:50|191628.1|191503.1|191677.6|191552.6|191678.7|191553.7|191627.6|191502.6|19
1728048300000|2024-10-04 13:25:00|191677.8|191552.8|191598.2|191473.2|191683.9|191558.9|191581.1|191456.1|33
1728048310000|2024-10-04 13:25:10|191601.2|191476.2|191661.8|191536.8|191663.7|191538.7|191601.2|191476.2|25
1728048320000|2024-10-04 13:25:20|191657.5|191532.5|191645.6|191595.6|191692.7|191599|191619.6|191494.6|23
1728048330000|2024-10-04 13:25:30|191648.6|191598.6|191589.6|191464.6|191695.2|191598.6|191588.3|191463.3|21
1728048340000|2024-10-04 13:25:40|191587.9|191462.9|191616.7|191491.7|191616.7|191491.7|191574.8|191449.8|24
1728048350000|2024-10-04 13:25:50|191617.8|191492.8|191715.9|191590.9|191715.9|191590.9|191603.4|191478.4|23
1728048360000|2024-10-04 13:26:00|191718.9|191593.9|191757.5|191632.5|191769.4|191644.4|191704.9|191579.9|25
1728048370000|2024-10-04 13:26:10|191752.7|191627.7|191819.8|191694.8|191825.3|191700.3|191746.2|191621.2|33
1728048380000|2024-10-04 13:26:20|191819.1|191694.1|191820.5|191695.5|191845.3|191720.3|191805.5|191680.5|29
1728048390000|2024-10-04 13:26:30|191820.4|191695.4|191853.2|191728.2|191870.8|191745.8|191809.1|191684.1|25
1728048400000|2024-10-04 13:26:40|191859.4|191734.4|191835.4|191710.4|191866.9|191741.9|191816.2|191691.2|30
1728048410000|2024-10-04 13:26:50|191838.6|191713.6|191823.7|191698.7|191838.6|191713.6|191812|191687|23
1728048420000|2024-10-04 13:27:00|191829.6|191704.6|191875|191750|191875|191750|191814|191689|32
1728048430000|2024-10-04 13:27:10|191877.2|191752.2|191840.2|191715.2|191877.2|191752.2|191813.8|191688.8|31
1728048440000|2024-10-04 13:27:20|191836.3|191711.3|191868.4|191743.4|191878.4|191753.4|191820.3|191695.3|29
1728048450000|2024-10-04 13:27:30|191865.6|191740.6|191864.6|191739.6|191878.7|191753.7|191853.2|191728.2|24
1728048460000|2024-10-04 13:27:40|191862|191737|191863.8|191738.8|191875.8|191750.8|191855.9|191730.9|21
1728048470000|2024-10-04 13:27:50|191864.5|191739.5|191851.6|191726.6|191877.2|191752.2|191847.3|191722.3|24
1728048480000|2024-10-04 13:28:00|191792.9|191667.9|191825.2|191700.2|191829.9|191704.9|191792.9|191667.9|19
1728048490000|2024-10-04 13:28:10|191827.4|191702.4|191870.9|191745.9|191876.8|191751.8|191825.6|191700.6|19
1728048500000|2024-10-04 13:28:20|191891.2|191766.2|191979.1|191854.1|191984|191859|191887|191762|31
1728048510000|2024-10-04 13:28:30|191985.7|191860.7|191981|191856|191991.7|191866.7|191978.9|191853.9|22
1728048520000|2024-10-04 13:28:40|191981.4|191856.4|191977.7|191852.7|192030.4|191905.4|191969.5|191844.5|21
1728048530000|2024-10-04 13:28:50|191974.6|191849.6|191941.1|191816.1|191976.7|191851.7|191917.9|191792.9|22
1728048540000|2024-10-04 13:29:00|191911.2|191786.2|191938.5|191813.5|191951.1|191826.1|191910.8|191785.8|25
1728048550000|2024-10-04 13:29:10|191938.3|191813.3|191777.2|191652.2|191938.4|191813.4|191756.1|191631.1|24
1728048560000|2024-10-04 13:29:20|191770.2|191645.2|191795.3|191670.3|191799.7|191674.7|191754.3|191629.3|30
1728048570000|2024-10-04 13:29:30|191791.3|191666.3|191766.5|191641.5|191791.3|191666.3|191696.6|191571.6|29
1728048580000|2024-10-04 13:29:40|191759.2|191634.2|191867.7|191742.7|191867.7|191742.7|191755|191630|11
1728048590000|2024-10-04 13:29:50|191869.3|191744.3|191867.6|191742.6|191897.9|191772.9|191856.6|191731.6|25
1728048600000|2024-10-04 13:30:00|191860.4|191735.4|191794.1|191669.1|191862.4|191737.4|191741.8|191616.8|37
1728048610000|2024-10-04 13:30:10|191780.7|191655.7|191754.3|191629.3|191784.7|191659.7|191733.4|191608.4|26
1728048620000|2024-10-04 13:30:20|191752.6|191627.6|191831.9|191706.9|191844.3|191719.3|191698.6|191573.6|36
1728048630000|2024-10-04 13:30:30|191835.2|191710.2|191811.6|191686.6|191858.2|191733.2|191811.6|191686.6|29
1728048640000|2024-10-04 13:30:40|191809.2|191684.2|191736.3|191611.3|191820.6|191695.6|191719.5|191594.5|29
1728048650000|2024-10-04 13:30:50|191739.4|191614.4|191826.7|191701.7|191851.7|191726.7|191739.4|191614.4|21
1728048660000|2024-10-04 13:31:00|191816.2|191691.2|191900.4|191775.4|191911.5|191786.5|191811.3|191686.3|34
1728048670000|2024-10-04 13:31:10|191901.4|191776.4|191930.8|191805.8|191954.1|191829.1|191893.1|191768.1|22
1728048680000|2024-10-04 13:31:20|191928.8|191803.8|191966.8|191841.8|191973.4|191848.4|191921.3|191796.3|22
1728048690000|2024-10-04 13:31:30|191975.7|191850.7|191973.3|191848.3|191977.4|191852.4|191967.7|191842.7|23
1728048700000|2024-10-04 13:31:40|191973.9|191848.9|192099.8|191974.8|192126.8|192001.8|191973.9|191848.9|29
1728048710000|2024-10-04 13:31:50|192091|191966|192123.2|191998.2|192124|191999|192052.7|191927.7|28
1728048720000|2024-10-04 13:32:00|192123.3|191998.3|192007.8|191882.8|192126.3|192001.3|192005.5|191880.5|33
1728048730000|2024-10-04 13:32:10|192008.8|191883.8|192078.6|191953.6|192111.9|191971.1|191996.7|191867.2|27
1728048740000|2024-10-04 13:32:20|192080.1|191955.1|192028.2|191903.2|192080.1|191955.1|192026.6|191901.6|22
1728048750000|2024-10-04 13:32:30|192033.2|191908.2|192033.6|191908.6|192055.2|191930.2|192028.5|191903.5|28
1728048760000|2024-10-04 13:32:40|192033.9|191908.9|192019.4|191894.4|192035.5|191910.5|191943.8|191818.8|32
1728048770000|2024-10-04 13:32:50|192007.5|191882.5|192061.1|191936.1|192061.2|191936.2|192007.5|191882.5|29
1728048780000|2024-10-04 13:33:00|192059.8|191934.8|192102.2|191977.2|192134|192009|192059.5|191934.5|36
1728048790000|2024-10-04 13:33:10|192110.5|191985.5|192153.9|192028.9|192153.9|192028.9|192108.6|191983.6|32
1728048800000|2024-10-04 13:33:20|192153.7|192028.7|192164.3|192039.3|192193.7|192068.7|192153.7|192028.7|27
1728048810000|2024-10-04 13:33:30|192170.5|192045.5|192137.6|192012.6|192174.1|192049.1|192129.2|192004.2|31
1728048820000|2024-10-04 13:33:40|192138.2|192013.2|192191.5|192066.5|192191.5|192066.5|192138.2|192013.2|29
1728048830000|2024-10-04 13:33:50|192225.6|192100.6|192242.3|192117.3|192262.6|192137.6|192225.6|192100.6|21
1728048840000|2024-10-04 13:34:00|192220.9|192095.9|192257.7|192124.5|192267.6|192142.6|192220.5|192095.5|31
1728048850000|2024-10-04 13:34:10|192252|192115|192188.2|192063.2|192254.6|192127.8|192184.1|192059.1|33
1728048860000|2024-10-04 13:34:20|192185.2|192060.2|192192.7|192067.7|192213.4|192088.4|192134.5|192009.5|26
1728048870000|2024-10-04 13:34:30|192192.3|192067.3|192169|192044|192194.1|192069.1|192149.1|192024.1|33
1728048880000|2024-10-04 13:34:40|192169.3|192044.3|192136.6|192011.6|192169.3|192044.3|192085.7|191960.7|25
1728048890000|2024-10-04 13:34:50|192130.6|192005.6|192084|191959|192138.6|192013.6|192084|191959|29
1728048900000|2024-10-04 13:35:00|192064|191939|192033.9|191908.9|192100.6|191975.6|192033.8|191908.8|25
1728048910000|2024-10-04 13:35:10|192039.1|191914.1|192142|192017|192142|192017|192029.8|191904.8|23
1728048920000|2024-10-04 13:35:20|192141.9|192016.9|192129.7|192004.7|192141.9|192016.9|192129.7|192004.7|21
1728048930000|2024-10-04 13:35:30|192135.6|192010.6|192043.6|191918.6|192135.6|192010.6|192034.2|191909.2|27
1728048940000|2024-10-04 13:35:40|192043.3|191918.3|192047.3|191922.3|192047.3|191922.3|192007.4|191882.4|30
1728048950000|2024-10-04 13:35:50|192047|191922|192043.7|191918.7|192047|191922|192034.3|191909.3|13
1728048960000|2024-10-04 13:36:00|192031.5|191906.5|192046.9|191921.9|192046.9|191921.9|192031.5|191906.5|22
1728048970000|2024-10-04 13:36:10|192038.2|191913.2|192049.8|191924.8|192051.3|191926.3|192038.2|191913.2|21
1728048980000|2024-10-04 13:36:20|192048|191923|192046.6|191921.6|192058.9|191933.9|191976.3|191851.3|27
1728048990000|2024-10-04 13:36:30|192048.2|191923.2|192028.6|191903.6|192078.5|191953.5|192017.2|191892.2|34
1728049000000|2024-10-04 13:36:40|192028.1|191903.1|192036.1|191911.1|192041.3|191916.3|192024.7|191899.7|32
1728049010000|2024-10-04 13:36:50|192036.4|191911.4|192008.3|191883.3|192042.8|191917.8|192004|191879|26
1728049020000|2024-10-04 13:37:00|192008.2|191883.2|192102|191977|192104.9|191979.9|192008.2|191883.2|29
1728049030000|2024-10-04 13:37:10|192104.4|191979.4|192006.6|191881.6|192104.4|191979.4|191999.8|191874.8|33
1728049040000|2024-10-04 13:37:20|192006.7|191881.7|191968|191843|192017.3|191892.3|191961.4|191836.4|34
1728049050000|2024-10-04 13:37:30|191948.3|191823.3|191912.3|191787.3|191954.8|191829.8|191903.5|191778.5|26
1728049060000|2024-10-04 13:37:40|191909.9|191784.9|191884.3|191759.3|191935.6|191810.6|191874.7|191749.7|36
1728049070000|2024-10-04 13:37:50|191883|191758|191862.6|191737.6|191939.4|191814.4|191862.6|191737.6|30
1728049080000|2024-10-04 13:38:00|191860|191735|191838.9|191713.9|191861.8|191736.8|191795.4|191670.4|35
1728049090000|2024-10-04 13:38:10|191839|191714|191820.4|191695.4|191848.2|191723.2|191779.5|191654.5|19
1728049100000|2024-10-04 13:38:20|191812.7|191687.7|191828.7|191703.7|191830.4|191705.4|191809|191684|29
1728049110000|2024-10-04 13:38:30|191815.5|191690.5|191917|191792|191917|191792|191815.5|191690.5|30
1728049120000|2024-10-04 13:38:40|191923.4|191798.4|191965.3|191840.3|191965.3|191840.3|191918.1|191793.1|20
1728049130000|2024-10-04 13:38:50|191965|191840|192016.4|191891.4|192024.3|191899.3|191962.3|191837.3|32
1728049140000|2024-10-04 13:39:00|192032.9|191907.9|192000.4|191875.4|192033.1|191908.1|191994.3|191869.3|19
1728049150000|2024-10-04 13:39:10|191999.8|191874.8|192014.9|191889.9|192036.7|191911.7|191996|191871|25
1728049160000|2024-10-04 13:39:20|192019.1|191894.1|192031|191906|192035.7|191910.7|192014.2|191889.2|28
1728049170000|2024-10-04 13:39:30|192031.9|191906.9|192052.6|191927.6|192070.5|191945.5|192026.3|191901.3|25
1728049180000|2024-10-04 13:39:40|192055.6|191930.6|192033.1|191908.1|192072.4|191947.4|192030.6|191905.6|18
1728049190000|2024-10-04 13:39:50|192033.5|191908.5|192067.1|191942.1|192067.1|191942.1|192030.6|191905.6|16
1728049200000|2024-10-04 13:40:00|192066|191941|191991.4|191866.4|192066|191941|191977.2|191852.2|29
1728049210000|2024-10-04 13:40:10|191990.2|191865.2|192010.4|191885.4|192020.2|191895.2|191990.2|191865.2|15
1728049220000|2024-10-04 13:40:20|192009.2|191884.2|191982.1|191857.1|192010|191885|191975.6|191850.6|12
1728049230000|2024-10-04 13:40:30|191954.8|191829.8|192041.1|191916.1|192041.7|191916.7|191954.8|191829.8|34
1728049240000|2024-10-04 13:40:40|192026|191901|192010.5|191885.5|192055.2|191930.2|192003.4|191878.4|20
1728049250000|2024-10-04 13:40:50|192013.6|191888.6|192002.3|191877.3|192013.6|191888.6|192002.3|191877.3|6
1728049260000|2024-10-04 13:41:00|192007.2|191882.2|191940|191815|192007.2|191882.2|191940|191815|30
1728049270000|2024-10-04 13:41:10|191944.1|191819.1|191867.2|191742.2|191960.4|191835.4|191862.7|191737.7|34
1728049280000|2024-10-04 13:41:20|191868|191743|191869.5|191744.5|191875|191750|191862.2|191737.2|26
1728049290000|2024-10-04 13:41:30|191870|191745|191857.7|191732.7|191870|191745|191848.1|191723.1|20
1728049300000|2024-10-04 13:41:40|191857.9|191732.9|191887.4|191762.4|191902|191777|191853.1|191728.1|22
1728049310000|2024-10-04 13:41:50|191886.4|191761.4|191835.2|191710.2|191886.8|191761.8|191793|191668|39
1728049320000|2024-10-04 13:42:00|191834.3|191709.3|191763.4|191638.4|191839.7|191714.7|191758.2|191633.2|36
1728049330000|2024-10-04 13:42:10|191763.1|191638.1|191800|191675|191805|191680|191732.9|191607.9|30
1728049340000|2024-10-04 13:42:20|191805.6|191680.6|191812.2|191687.2|191818.4|191693.4|191799.5|191674.5|27
1728049350000|2024-10-04 13:42:30|191811.9|191686.9|191817.7|191692.7|191820.6|191695.6|191805.8|191680.8|22
1728049360000|2024-10-04 13:42:40|191845.8|191720.8|191913.2|191788.2|191913.2|191788.2|191839.4|191714.4|23
1728049370000|2024-10-04 13:42:50|191912.4|191787.4|191884.7|191759.7|191912.4|191787.4|191861.4|191736.4|23
1728049380000|2024-10-04 13:43:00|191884.9|191759.9|191925.9|191800.9|191926.6|191801.6|191874.1|191749.1|24
1728049390000|2024-10-04 13:43:10|191908.9|191783.9|191901.4|191776.4|191929.5|191804.5|191894.3|191769.3|20
1728049400000|2024-10-04 13:43:20|191901|191776|191844|191719|191901|191776|191816.2|191691.2|30
1728049410000|2024-10-04 13:43:30|191841.3|191716.3|191886.5|191761.5|191889.9|191764.9|191838.2|191713.2|28
1728049420000|2024-10-04 13:43:40|191858.5|191733.5|191860.7|191735.7|191863.4|191738.4|191854.3|191729.3|18
1728049430000|2024-10-04 13:43:50|191853.8|191728.8|191852|191727|191856.6|191731.6|191833.1|191708.1|22
1728049440000|2024-10-04 13:44:00|191855.1|191730.1|191826.4|191701.4|191855.1|191730.1|191809.2|191684.2|23
1728049450000|2024-10-04 13:44:10|191825.1|191700.1|191815.1|191690.1|191830.2|191705.2|191809.1|191684.1|16
1728049460000|2024-10-04 13:44:20|191814.5|191689.5|191810|191685|191821.6|191696.6|191810|191685|15
1728049470000|2024-10-04 13:44:30|191816.6|191691.6|191790.3|191665.3|191816.6|191691.6|191772.4|191647.4|19
1728049480000|2024-10-04 13:44:40|191810.6|191685.6|191821|191696|191827.3|191702.3|191803.2|191678.2|24
1728049490000|2024-10-04 13:44:50|191823.5|191698.5|191854.2|191729.2|191858.9|191733.9|191817.7|191692.7|22
1728049500000|2024-10-04 13:45:00|191853.5|191728.5|191820|191695|191854.1|191729.1|191775.7|191650.7|25
1728049510000|2024-10-04 13:45:10|191818|191693|191827|191702|191827.8|191702.8|191816.1|191691.1|16
1728049520000|2024-10-04 13:45:20|191827.4|191702.4|191827.6|191702.6|191827.6|191702.6|191816.6|191691.6|15
1728049530000|2024-10-04 13:45:30|191829.9|191704.9|191821.5|191696.5|191859.7|191734.7|191814.2|191689.2|12
1728049540000|2024-10-04 13:45:40|191811.1|191686.1|191786.5|191661.5|191811.1|191686.1|191744.8|191619.8|15
1728049550000|2024-10-04 13:45:50|191772.1|191647.1|191848.3|191723.3|191848.3|191723.3|191772.1|191647.1|24
1728049560000|2024-10-04 13:46:00|191848.1|191723.1|191875.3|191750.3|191879.4|191754.4|191837.3|191712.3|22
1728049570000|2024-10-04 13:46:10|191898.3|191773.3|191950.9|191825.9|191950.9|191825.9|191885.1|191760.1|24
1728049580000|2024-10-04 13:46:20|191949.8|191824.8|191980.5|191855.5|191984.8|191859.8|191939.9|191814.9|26
1728049590000|2024-10-04 13:46:30|191981|191856|191995.4|191870.4|192000.9|191875.9|191976.5|191851.5|22
1728049600000|2024-10-04 13:46:40|191995.5|191870.5|191957.7|191832.7|192001.1|191876.1|191934.2|191809.2|23
1728049610000|2024-10-04 13:46:50|191957.8|191832.8|191992.9|191867.9|192000|191875|191954.6|191829.6|20
1728049620000|2024-10-04 13:47:00|191994.9|191869.9|191994.8|191869.8|192011.3|191886.3|191991.1|191866.1|18
1728049630000|2024-10-04 13:47:10|191998.8|191873.8|191996|191871|191998.8|191873.8|191996|191871|17
1728049640000|2024-10-04 13:47:20|191995.4|191870.4|191943.9|191813.1|191995.4|191870.4|191942.9|191813.1|17
1728049650000|2024-10-04 13:47:30|191943.1|191815.2|191950.1|191818.2|191958.7|191830.9|191941|191809.6|23
1728049660000|2024-10-04 13:47:40|191946.1|191817.9|191907.6|191778.9|191946.1|191817.9|191875.3|191747.5|23
1728049670000|2024-10-04 13:47:50|191909.2|191779.1|191907.4|191780.9|191909.2|191782.8|191907.2|191779.1|14
1728049680000|2024-10-04 13:48:00|191907.3|191782.3|191877.7|191752.7|191907.3|191782.3|191870.8|191745.8|20
1728049690000|2024-10-04 13:48:10|191878.1|191753.1|191878.7|191753.7|191898.4|191773.4|191873.6|191748.6|23
1728049700000|2024-10-04 13:48:20|191879.7|191754.7|191869.4|191744.4|191882.9|191757.9|191869.4|191744.4|15
1728049710000|2024-10-04 13:48:30|191874|191749|191872.7|191747.7|191877.4|191752.4|191868.8|191743.8|17
1728049720000|2024-10-04 13:48:40|191873.1|191748.1|191863.3|191738.3|191873.1|191748.1|191861.1|191736.1|11
1728049730000|2024-10-04 13:48:50|191857.8|191732.8|191810.2|191685.2|191863.5|191738.5|191808.1|191683.1|10
1728049740000|2024-10-04 13:49:00|191810.5|191685.5|191811.2|191686.2|191823.6|191698.6|191775|191650|33
1728049750000|2024-10-04 13:49:10|191812.6|191687.6|191816.2|191691.2|191825.6|191700.6|191807.1|191682.1|22
1728049760000|2024-10-04 13:49:20|191811.2|191686.2|191810.2|191685.2|191819.3|191694.3|191781.6|191656.6|18
1728049770000|2024-10-04 13:49:30|191809.8|191684.8|191748.3|191623.3|191810.3|191685.3|191747.3|191622.3|32
1728049780000|2024-10-04 13:49:40|191748|191623|191727.9|191602.9|191750.4|191625.4|191725.4|191600.4|29
1728049790000|2024-10-04 13:49:50|191723.8|191598.8|191710.6|191585.6|191734.3|191609.3|191710.1|191585.1|30
1728049800000|2024-10-04 13:50:00|191715.1|191590.1|191707.1|191582.1|191718.3|191593.3|191700.1|191575.1|26
1728049810000|2024-10-04 13:50:10|191697.1|191572.1|191634|191509|191697.1|191572.1|191627.5|191502.5|28
1728049820000|2024-10-04 13:50:20|191631.2|191506.2|191632.7|191507.7|191643|191518|191629.7|191504.7|21
1728049830000|2024-10-04 13:50:30|191630.1|191505.1|191651.2|191526.2|191653.4|191528.4|191630.1|191505.1|24
1728049840000|2024-10-04 13:50:40|191651.5|191526.5|191701.9|191576.9|191711.4|191586.4|191648.7|191523.7|25
1728049850000|2024-10-04 13:50:50|191707.3|191582.3|191814.3|191689.3|191816.2|191691.2|191701.6|191576.6|31
1728049860000|2024-10-04 13:51:00|191811.3|191686.3|191836.8|191711.8|191846.1|191721.1|191811|191686|30
1728049870000|2024-10-04 13:51:10|191841.5|191716.5|191891.1|191766.1|191891.1|191766.1|191841.5|191716.5|27
1728049880000|2024-10-04 13:51:20|191888.3|191763.3|191887.8|191762.8|191891.5|191766.5|191887.3|191762.3|8
1728049890000|2024-10-04 13:51:30|191887.7|191762.7|191880|191755|191887.7|191762.7|191880|191755|2
1728049900000|2024-10-04 13:51:40|191889.6|191764.6|191948.5|191823.5|191948.5|191823.5|191889.6|191764.6|12
1728049910000|2024-10-04 13:51:50|191950.8|191825.8|191945.3|191820.3|191955.7|191830.7|191927|191802|21
1728049920000|2024-10-04 13:52:00|191941.3|191816.3|191922.2|191797.2|191941.3|191816.3|191913.4|191788.4|24
1728049930000|2024-10-04 13:52:10|191922.5|191797.5|191899.8|191774.8|191922.5|191797.5|191895.8|191770.8|18
1728049940000|2024-10-04 13:52:20|191900.9|191775.9|191896|191771|191902.9|191777.9|191891|191766|8
1728049950000|2024-10-04 13:52:30|191895.6|191770.6|191889|191764|191895.6|191770.6|191844.6|191719.6|21
1728049960000|2024-10-04 13:52:40|191893.2|191768.2|191900|191775|191900.6|191775.6|191892.9|191767.9|8
1728049970000|2024-10-04 13:52:50|191903.6|191778.6|191959.1|191834.1|191964.7|191839.7|191903.6|191778.6|24
1728049980000|2024-10-04 13:53:00|191959.7|191834.7|191952.8|191827.8|191960.1|191835.1|191949.6|191824.6|33
1728049990000|2024-10-04 13:53:10|191950.9|191825.9|192022.1|191897.1|192025.4|191900.4|191950.9|191825.9|23
1728050000000|2024-10-04 13:53:20|192018.3|191893.3|192015.2|191890.2|192021.5|191896.5|192014.7|191889.7|16
1728050010000|2024-10-04 13:53:30|192014.8|191889.8|192013.2|191888.2|192015.1|191890.1|192003.5|191878.5|14
1728050020000|2024-10-04 13:53:40|192016|191891|191963.7|191838.7|192018.1|191893.1|191935.2|191810.2|26
1728050030000|2024-10-04 13:53:50|191965.5|191840.5|191998.8|191873.8|192004.5|191879.5|191959.8|191834.8|18
1728050040000|2024-10-04 13:54:00|192003.4|191878.4|192034.1|191909.1|192037.4|191912.4|192003.4|191878.4|21
1728050050000|2024-10-04 13:54:10|192036.3|191911.3|192034.2|191909.2|192036.4|191911.4|192033.1|191908.1|6
1728050060000|2024-10-04 13:54:20|192038.5|191913.5|192111.8|191986.8|192116.2|191991.2|192038.5|191913.5|25
1728050070000|2024-10-04 13:54:30|192112.2|191987.2|192103.4|191978.4|192119.6|191994.6|192099.9|191974.9|19
1728050080000|2024-10-04 13:54:40|192108.8|191983.8|192060.7|191935.7|192112.1|191987.1|192058.6|191933.6|24
1728050090000|2024-10-04 13:54:50|192063.1|191938.1|192063.6|191938.6|192066.1|191941.1|192060|191935|10
1728050100000|2024-10-04 13:55:00|192064.1|191939.1|192100.2|191975.2|192100.8|191975.8|192057.3|191932.3|23
1728050110000|2024-10-04 13:55:10|192102|191977|192068.7|191943.7|192102|191977|192060.7|191935.7|14
1728050120000|2024-10-04 13:55:20|192066.7|191941.7|192086.9|191961.9|192086.9|191961.9|192066.6|191941.6|21
1728050130000|2024-10-04 13:55:30|192082.4|191957.4|192081.1|191956.1|192084.7|191959.7|192071|191946|14
1728050140000|2024-10-04 13:55:40|192081.5|191956.5|192067.3|191942.3|192094.6|191969.6|192056.6|191931.6|19
1728050150000|2024-10-04 13:55:50|192069.6|191944.6|192138.2|192013.2|192140.5|192015.5|192068.4|191943.4|9
1728050160000|2024-10-04 13:56:00|192137.5|192012.5|192097.9|191972.9|192137.5|192012.5|192088.7|191963.7|15
1728050170000|2024-10-04 13:56:10|192091.5|191966.5|192080.6|191955.6|192094.7|191969.7|192074.6|191949.6|17
1728050180000|2024-10-04 13:56:20|192080|191955|192084.1|191959.1|192132.8|192007.8|192078.2|191953.2|22
1728050190000|2024-10-04 13:56:30|192075.7|191950.7|192089.8|191964.8|192090.1|191965.1|192075.5|191950.5|14
1728050200000|2024-10-04 13:56:40|192090|191965|192140.3|192015.3|192140.5|192015.5|192090|191965|31
1728050210000|2024-10-04 13:56:50|192143.2|192018.2|192148.2|192023.2|192171.1|192046.1|192136.1|192011.1|33
1728050220000|2024-10-04 13:57:00|192158.9|192033.9|192163.9|192038.9|192176.5|192051.5|192142.8|192017.8|23
1728050230000|2024-10-04 13:57:10|192161.1|192036.1|192157.5|192032.5|192165.7|192040.7|192153.1|192028.1|34
1728050240000|2024-10-04 13:57:20|192157.4|192032.4|192208.2|192083.2|192208.2|192083.2|192157.4|192032.4|18
1728050250000|2024-10-04 13:57:30|192214.8|192089.8|192270.5|192145.5|192282.6|192157.6|192214.8|192089.8|28
1728050260000|2024-10-04 13:57:40|192263.3|192138.3|192267.2|192142.2|192272|192147|192260.6|192135.6|22
1728050270000|2024-10-04 13:57:50|192275|192150|192323.8|192198.8|192323.8|192198.8|192269.9|192144.9|23
1728050280000|2024-10-04 13:58:00|192327.5|192202.5|192326.5|192201.5|192344.1|192219.1|192320.4|192195.4|35
1728050290000|2024-10-04 13:58:10|192329|192204|192390|192265|192394.2|192269.2|192326.5|192201.5|14
1728050300000|2024-10-04 13:58:20|192392.8|192267.8|192384|192259|192404.4|192279.4|192376.2|192251.2|30
1728050310000|2024-10-04 13:58:30|192383.2|192258.2|192335.5|192210.5|192399.8|192274.8|192321.5|192196.5|27
1728050320000|2024-10-04 13:58:40|192329.1|192204.1|192346.5|192221.5|192385.2|192260.2|192323.2|192198.2|32
1728050330000|2024-10-04 13:58:50|192346.9|192221.9|192338|192213|192347|192222|192332.5|192207.5|25
1728050340000|2024-10-04 13:59:00|192321.8|192196.8|192266.6|192141.6|192321.8|192196.8|192258.3|192133.3|28
1728050350000|2024-10-04 13:59:10|192267.5|192142.5|192259.6|192134.6|192270|192145|192252.1|192127.1|24
1728050360000|2024-10-04 13:59:20|192273.4|192148.4|192304.9|192176|192335.6|192209.6|192257.5|192132.5|28
1728050370000|2024-10-04 13:59:30|192296|192175.9|192310.5|192185.5|192312.2|192187.2|192294.1|192169.1|23
1728050380000|2024-10-04 13:59:40|192310.9|192185.9|192313.9|192188.9|192313.9|192188.9|192297.9|192172.9|20
1728050390000|2024-10-04 13:59:50|192302|192177|192262.4|192137.4|192314.1|192189.1|192262.4|192137.4|32
1728050400000|2024-10-04 14:00:00|192262.1|192137.1|192279.8|192125.3|192292.6|192154.3|192262.1|192110.3|29
1728050410000|2024-10-04 14:00:10|192279.6|192125.9|192271|192146|192294.9|192169.9|192260.2|192119.6|26
1728050420000|2024-10-04 14:00:20|192270.1|192145.1|192235.2|192110.2|192281.1|192156.1|192235.2|192110.2|25
1728050430000|2024-10-04 14:00:30|192241.2|192116.2|192269.2|192144.2|192269.2|192144.2|192234.5|192109.5|22
1728050440000|2024-10-04 14:00:40|192268.5|192143.5|192268.4|192143.4|192271.3|192146.3|192257.8|192132.8|33
1728050450000|2024-10-04 14:00:50|192261.8|192136.8|192269|192138.9|192276|192151|192261.6|192136.6|12
1728050460000|2024-10-04 14:01:00|192298.4|192139.7|192241.2|192115.7|192298.4|192173.4|192241.2|192115.7|9
1728050470000|2024-10-04 14:01:10|192241.1|192114.2|192194.5|192055|192241.1|192114.2|192183.4|192054.5|28
1728050480000|2024-10-04 14:01:20|192193.7|192055.1|192226.7|192087.8|192230.5|192090|192192.2|192054.8|15
1728050490000|2024-10-04 14:01:30|192227.5|192087.9|192200.3|192063.2|192228|192088.7|192191.2|192052.3|20
1728050500000|2024-10-04 14:01:40|192199.6|192064.7|192198.9|192065.3|192200.2|192065.4|192198.9|192063.7|7
1728050510000|2024-10-04 14:01:50|192198.5|192065.5|192196.3|192071.3|192217.7|192092.7|192195.5|192065.5|24
1728050520000|2024-10-04 14:02:00|192204.2|192079.2|192312.1|192187.1|192323.1|192191.7|192191|192051.2|31
1728050530000|2024-10-04 14:02:10|192312.5|192187.5|192290.5|192165.5|192312.5|192187.5|192290.5|192165.5|15
1728050540000|2024-10-04 14:02:20|192284|192159|192274.8|192149.8|192290.4|192165.4|192263.2|192138.2|22
1728050550000|2024-10-04 14:02:30|192274.4|192149.4|192271.3|192146.3|192275|192150|192263.8|192138.8|22
1728050560000|2024-10-04 14:02:40|192270.2|192145.2|192300.3|192175.3|192305.7|192180.7|192270.2|192145.2|28
1728050570000|2024-10-04 14:02:50|192294.1|192169.1|192292.8|192167.8|192300.5|192175.5|192275.8|192150.8|13
1728050580000|2024-10-04 14:03:00|192296.4|192171.4|192300.9|192175.9|192306.4|192181.4|192289.3|192164.3|23
1728050590000|2024-10-04 14:03:10|192304.4|192179.4|192290.6|192165.6|192304.8|192179.8|192283|192158|25
1728050600000|2024-10-04 14:03:20|192290.5|192165.5|192271.5|192146.5|192292.4|192167.4|192271.5|192146.5|17
1728050610000|2024-10-04 14:03:30|192264.5|192139.5|192262.5|192137.5|192279.3|192154.3|192257.3|192132.3|15
1728050620000|2024-10-04 14:03:40|192262.9|192137.9|192263.4|192138.4|192273.2|192148.2|192261.1|192136.1|18
1728050630000|2024-10-04 14:03:50|192269.9|192144.9|192258|192133|192270|192145|192248.6|192123.6|15
1728050640000|2024-10-04 14:04:00|192266|192141|192263.3|192138.3|192266.8|192141.8|192253.2|192128.2|21
1728050650000|2024-10-04 14:04:10|192266|192141|192205.6|192080.6|192284.3|192159.3|192157.5|192026|32
1728050660000|2024-10-04 14:04:20|192197.1|192072.1|192187.8|192062.8|192242.1|192117.1|192177.3|192052.3|29
1728050670000|2024-10-04 14:04:30|192185|192060|192250.2|192125.2|192267|192142|192185|192060|15
1728050680000|2024-10-04 14:04:40|192253|192128|192335.1|192210.1|192335.4|192210.4|192253|192128|18
1728050690000|2024-10-04 14:04:50|192335.4|192210.4|192338.8|192213.8|192340.5|192215.5|192335.4|192210.4|8
1728050700000|2024-10-04 14:05:00|192339.9|192214.9|192386.5|192261.5|192387.5|192262.5|192339.9|192214.9|7
1728050710000|2024-10-04 14:05:10|192381.1|192256.1|192350|192225|192381.1|192256.1|192350|192225|19
1728050720000|2024-10-04 14:05:20|192354|192229|192334|192209|192377.2|192252.2|192334|192209|21
1728050730000|2024-10-04 14:05:30|192329.1|192204.1|192302.1|192177.1|192329.1|192204.1|192262.7|192137.7|21
1728050740000|2024-10-04 14:05:40|192300.6|192175.6|192270.1|192145.1|192301.9|192176.9|192262.3|192137.3|21
1728050750000|2024-10-04 14:05:50|192270|192145|192275|192150|192284.6|192159.6|192266.4|192141.4|13
1728050760000|2024-10-04 14:06:00|192274.5|192149.5|192303|192178|192303.8|192178.8|192246.6|192121.6|21
1728050770000|2024-10-04 14:06:10|192301.1|192176.1|192346.9|192221.9|192346.9|192221.9|192300.6|192175.6|13
1728050780000|2024-10-04 14:06:20|192344.9|192219.9|192372.9|192247.9|192383.7|192258.7|192344.9|192219.9|18
1728050790000|2024-10-04 14:06:30|192372.3|192247.3|192385.5|192260.5|192385.8|192260.8|192372.3|192247.3|9
1728050800000|2024-10-04 14:06:40|192383.3|192258.3|192382.8|192257.8|192387.6|192262.6|192377.6|192252.6|16
1728050810000|2024-10-04 14:06:50|192382.5|192257.5|192378.6|192253.6|192383.1|192258.1|192374.7|192249.7|12
1728050820000|2024-10-04 14:07:00|192377.9|192252.9|192341.2|192216.2|192377.9|192252.9|192341.2|192216.2|9
1728050830000|2024-10-04 14:07:10|192340.7|192215.7|192295.6|192170.6|192351.7|192222.9|192293.8|192168.8|19
1728050840000|2024-10-04 14:07:20|192294|192169|192330.8|192205.8|192339.3|192214.3|192293.7|192168.7|17
1728050850000|2024-10-04 14:07:30|192331.4|192206.4|192308.9|192181.7|192344.2|192218.3|192306.1|192180.7|16
1728050860000|2024-10-04 14:07:40|192316|192191|192300.7|192175.7|192318.6|192193.6|192296.8|192171.8|18
1728050870000|2024-10-04 14:07:50|192294.7|192169.7|192299.9|192174.9|192299.9|192174.9|192288.2|192163.2|19
1728050880000|2024-10-04 14:08:00|192289.2|192164.2|192267.6|192142.6|192306|192174.2|192259.1|192133.8|24
1728050890000|2024-10-04 14:08:10|192266.9|192141.9|192301.5|192176.5|192307.1|192182.1|192260.1|192135.1|11
1728050900000|2024-10-04 14:08:20|192274.3|192149.3|192256.6|192131.6|192275.5|192150.5|192252.3|192127.3|11
1728050910000|2024-10-04 14:08:30|192255.9|192130.9|192259.8|192134.8|192260.6|192135.6|192251.3|192126.3|9
1728050920000|2024-10-04 14:08:40|192265.6|192140.6|192256.4|192131.4|192293.2|192168.2|192227.9|192102.9|22
1728050930000|2024-10-04 14:08:50|192256.8|192131.8|192253.3|192128.3|192290.1|192165.1|192246.9|192121.9|30
1728050940000|2024-10-04 14:09:00|192257.5|192132.5|192275.7|192150.7|192275.8|192150.8|192250.1|192125.1|21
1728050950000|2024-10-04 14:09:10|192278.2|192153.2|192298.6|192173.6|192304.2|192179.2|192278.2|192153.2|21
1728050960000|2024-10-04 14:09:20|192299|192174|192379.6|192254.6|192379.6|192254.6|192278|192153|29
1728050970000|2024-10-04 14:09:30|192378.7|192253.7|192398.8|192273.8|192406|192281|192360.7|192235.7|14
1728050980000|2024-10-04 14:09:40|192399.8|192274.8|192443.5|192318.5|192472.6|192347.6|192399.8|192274.8|35
1728050990000|2024-10-04 14:09:50|192444.5|192319.5|192454.9|192329.9|192457.3|192332.3|192438.3|192313.3|26
1728051000000|2024-10-04 14:10:00|192465.4|192340.4|192482.8|192357.8|192489.8|192364.8|192465.4|192340.4|24
1728051010000|2024-10-04 14:10:10|192483.2|192358.2|192448.4|192323.4|192490.6|192365.6|192446|192321|14
1728051020000|2024-10-04 14:10:20|192441.4|192316.4|192447.1|192322.1|192447.2|192322.2|192441.4|192316.4|12
1728051030000|2024-10-04 14:10:30|192447|192322|192445.6|192320.6|192447|192322|192445.1|192320.1|3
1728051040000|2024-10-04 14:10:40|192445.1|192320.1|192440.8|192315.8|192445.1|192320.1|192440.8|192315.8|5
1728051050000|2024-10-04 14:10:50|192427.9|192302.9|192443.1|192318.1|192446.2|192321.2|192427.9|192302.9|19
1728051060000|2024-10-04 14:11:00|192444.6|192319.6|192408.2|192283.2|192448.8|192323.8|192408.2|192283.2|10
1728051070000|2024-10-04 14:11:10|192407.8|192282.8|192406.4|192281.4|192409.5|192284.5|192406.3|192281.3|10
1728051080000|2024-10-04 14:11:20|192406.7|192281.7|192380|192255|192409.4|192284.4|192369.8|192244.8|13
1728051090000|2024-10-04 14:11:30|192385.7|192260.7|192333.4|192208.4|192385.7|192260.7|192318.7|192193.7|20
1728051100000|2024-10-04 14:11:40|192332.6|192207.6|192284|192159|192337.6|192212.6|192280.4|192155.4|18
1728051110000|2024-10-04 14:11:50|192290.2|192165.2|192254.3|192129.3|192290.2|192165.2|192242.6|192117.6|19
1728051120000|2024-10-04 14:12:00|192257.7|192132.7|192291.4|192166.4|192295.3|192170.3|192250|192125|18
1728051130000|2024-10-04 14:12:10|192294.7|192169.7|192295.8|192170.8|192296|192171|192287.7|192162.7|18
1728051140000|2024-10-04 14:12:20|192296.3|192171.3|192316.2|192191.2|192334.8|192209.8|192295.5|192170.5|27
1728051150000|2024-10-04 14:12:30|192316.4|192191.4|192299.8|192174.8|192319.4|192194.4|192298.1|192173.1|23
1728051160000|2024-10-04 14:12:40|192302.5|192177.5|192296.7|192171.7|192306.2|192181.2|192295.1|192170.1|13
1728051170000|2024-10-04 14:12:50|192294.8|192169.8|192288.9|192163.9|192294.8|192169.8|192280.1|192155.1|15
1728051180000|2024-10-04 14:13:00|192286.8|192161.8|192320|192195|192328.4|192203.4|192286.8|192161.8|19
1728051190000|2024-10-04 14:13:10|192320.8|192195.8|192299.9|192174.9|192322.8|192197.8|192287.1|192162.1|21
1728051200000|2024-10-04 14:13:20|192292.3|192167.3|192318|192193|192318|192193|192291.4|192166.4|8
1728051210000|2024-10-04 14:13:30|192353.9|192228.9|192355.8|192230.8|192381.4|192256.4|192344.3|192219.3|26
1728051220000|2024-10-04 14:13:40|192355.6|192230.6|192335.9|192210.9|192372.1|192247.1|192332.6|192207.6|21
1728051230000|2024-10-04 14:13:50|192340.8|192215.8|192364.4|192239.4|192368.6|192243.6|192336.1|192211.1|21
1728051240000|2024-10-04 14:14:00|192366.1|192241.1|192330.2|192205.2|192369.1|192244.1|192323.5|192198.5|21
1728051250000|2024-10-04 14:14:10|192331.4|192206.4|192332.4|192207.4|192336.2|192211.2|192329.7|192204.7|24
1728051260000|2024-10-04 14:14:20|192336.1|192211.1|192331.5|192206.5|192336.1|192211.1|192322.2|192197.2|18
1728051270000|2024-10-04 14:14:30|192291.1|192241.1|192313.7|192188.7|192341.3|192244.8|192289.6|192188.7|23
1728051280000|2024-10-04 14:14:40|192334.4|192209.4|192298.4|192248.4|192346.9|192264.4|192284.2|192191.1|21
1728051290000|2024-10-04 14:14:50|192298|192248|192296.8|192246.8|192351.4|192252.4|192295.8|192226.4|10
1728051300000|2024-10-04 14:15:00|192292.9|192242.9|192289.7|192239.7|192370.4|192285|192289.7|192202.4|23
1728051310000|2024-10-04 14:15:10|192286.8|192236.8|192293.1|192168.1|192301.6|192236.8|192251.2|192159.4|24
1728051320000|2024-10-04 14:15:20|192294.7|192169.7|192296.7|192171.7|192297.7|192172.7|192286.4|192161.4|25
1728051330000|2024-10-04 14:15:30|192295.9|192170.9|192287.9|192162.9|192302.2|192177.2|192287.5|192162.5|27
1728051340000|2024-10-04 14:15:40|192287.4|192162.4|192288|192163|192308.4|192183.4|192287|192162|27
1728051350000|2024-10-04 14:15:50|192296|192171|192269.2|192144.2|192300.7|192175.7|192269.2|192144.2|12
1728051360000|2024-10-04 14:16:00|192269.4|192144.4|192222.5|192097.5|192286.6|192161.6|192222.5|192097.5|13
1728051370000|2024-10-04 14:16:10|192212.6|192087.6|192218.7|192093.7|192244.9|192119.9|192212.6|192087.6|19
1728051380000|2024-10-04 14:16:20|192220.4|192095.4|192224|192099|192230|192105|192217.1|192092.1|15
1728051390000|2024-10-04 14:16:30|192217.5|192092.5|192236|192111|192240.3|192115.3|192217.5|192092.5|16
1728051400000|2024-10-04 14:16:40|192223|192098|192222|192097|192235.3|192110.3|192215.8|192090.8|9
1728051410000|2024-10-04 14:16:50|192216.6|192091.6|192224.4|192099.4|192228|192103|192216.6|192091.6|12
1728051420000|2024-10-04 14:17:00|192223.2|192098.2|192222.6|192097.6|192225.5|192100.5|192220.6|192095.6|10
1728051430000|2024-10-04 14:17:10|192217.6|192092.6|192218.1|192093.1|192229.1|192104.1|192205|192080|22
1728051440000|2024-10-04 14:17:20|192216.8|192091.8|192131.7|192006.7|192216.8|192091.8|192126.6|192001.6|21
1728051450000|2024-10-04 14:17:30|192131|192006|192090.3|191965.3|192137.6|192012.6|192090.3|191965.3|16
1728051460000|2024-10-04 14:17:40|192065.2|191940.2|192065.7|191940.7|192067.4|191942.4|192059.4|191934.4|7
1728051470000|2024-10-04 14:17:50|192069.3|191944.3|192072.3|191947.3|192084.7|191959.7|192066.7|191941.7|20
1728051480000|2024-10-04 14:18:00|192091.4|191966.4|192103.6|191978.6|192119.1|191994.1|192062.5|191937.5|27
1728051490000|2024-10-04 14:18:10|192104.1|191979.1|192102.4|191977.4|192110.2|191985.2|192090.9|191965.9|27
1728051500000|2024-10-04 14:18:20|192103.2|191978.2|192108.5|191983.5|192115.5|191990.5|192101.6|191976.6|24
1728051510000|2024-10-04 14:18:30|192103.1|191978.1|192113.4|191988.4|192124.9|191999.9|192101.8|191976.8|31
1728051520000|2024-10-04 14:18:40|192119.9|191994.9|192225.2|192093.3|192227.4|192093.6|192112.1|191987.1|27
1728051530000|2024-10-04 14:18:50|192218.4|192086.5|192197.5|192063.5|192218.4|192086.5|192196.5|192062.1|19
1728051540000|2024-10-04 14:19:00|192197|192066.4|192157.8|192030|192223.5|192091.4|192157.8|192030|13
1728051550000|2024-10-04 14:19:10|192156.5|192029.5|192169.9|192042.5|192170|192043.7|192156.5|192029.5|9
1728051560000|2024-10-04 14:19:20|192172.6|192045.2|192132.4|192007.4|192172.6|192047.5|192129.8|192004.2|14
1728051570000|2024-10-04 14:19:30|192143.1|192018.1|192140.5|192015.5|192143.1|192018.1|192130.9|192005.9|10
1728051580000|2024-10-04 14:19:40|192140.2|192015.2|192152.8|192027.8|192153.2|192028.2|192124.9|191999.9|21
1728051590000|2024-10-04 14:19:50|192153.5|192028.5|192116.6|191991.6|192156.7|192031.7|192116.6|191986.4|26
1728051600000|2024-10-04 14:20:00|192122.9|191997.9|192153.9|192028.9|192153.9|192028.9|192122.9|191997.9|21
1728051610000|2024-10-04 14:20:10|192156.2|192031.2|192126.8|192001.8|192156.2|192039|192089|191994.5|26
1728051620000|2024-10-04 14:20:20|192119.6|191994.6|192126.2|192001.2|192138.1|192013.1|192105.7|191980.7|15
1728051630000|2024-10-04 14:20:30|192129.6|192004.6|192148.2|192023.2|192151.1|192026.1|192113.5|191988.5|25
1728051640000|2024-10-04 14:20:40|192137.2|192012.2|192104.1|191979.1|192149.2|192024.2|192099.8|191974.8|21
1728051650000|2024-10-04 14:20:50|192106.4|191981.4|192105.4|191980.4|192151.4|192026.4|192105.4|191980.4|21
1728051660000|2024-10-04 14:21:00|192087.8|191962.8|192141.7|192016.7|192143.9|192018.9|192087.8|191962.8|16
1728051670000|2024-10-04 14:21:10|192141.4|192016.4|192142.2|192017.2|192147|192022|192133|192008|21
1728051680000|2024-10-04 14:21:20|192141|192016|192134.9|192009.9|192141.6|192016.6|192126.8|192001.8|21
1728051690000|2024-10-04 14:21:30|192134.4|192009.4|192141.3|192016.3|192143.9|192018.9|192132.1|192007.1|12
1728051700000|2024-10-04 14:21:40|192140.6|192015.6|192135.6|192010.6|192140.6|192015.6|192131.4|192006.4|13
1728051710000|2024-10-04 14:21:50|192136.7|192011.7|192141.2|192016.2|192142.3|192017.3|192130.5|192005.5|15
1728051720000|2024-10-04 14:22:00|192151.3|192026.3|192146.7|192021.7|192171.1|192046.1|192138.9|192013.9|19
1728051730000|2024-10-04 14:22:10|192145.5|192020.5|192173.9|192048.9|192174.5|192049.5|192134.5|192009.5|17
1728051740000|2024-10-04 14:22:20|192170.9|192045.9|192232.9|192107.9|192232.9|192119.9|192123.9|192037.4|22
1728051750000|2024-10-04 14:22:30|192238.1|192113.1|192244.5|192119.5|192246.6|192121.6|192219.7|192094.7|24
1728051760000|2024-10-04 14:22:40|192241.4|192116.4|192246.5|192121.5|192252.9|192127.9|192241.4|192116.4|8
1728051770000|2024-10-04 14:22:50|192245|192120|192254.2|192129.2|192254.5|192129.5|192244.9|192119.9|14
1728051780000|2024-10-04 14:23:00|192249.6|192124.6|192249.6|192124.6|192252.2|192127.2|192248.5|192123.5|6
1728051790000|2024-10-04 14:23:10|192249.1|192124.1|192249.1|192124.1|192249.1|192124.1|192249.1|192124.1|1
1728051800000|2024-10-04 14:23:20|192255.6|192130.6|192233|192108|192255.6|192130.6|192218.3|192093.3|14
1728051810000|2024-10-04 14:23:30|192239.5|192114.5|192229.4|192104.4|192247.6|192122.6|192226.1|192101.1|21
1728051820000|2024-10-04 14:23:40|192229.8|192104.8|192232.7|192107.7|192237.9|192112.9|192229.1|192104.1|25
1728051830000|2024-10-04 14:23:50|192232.1|192107.1|192224|192099|192236.4|192111.4|192218|192093|24
1728051840000|2024-10-04 14:24:00|192229.8|192104.8|192217.6|192092.6|192243.4|192118.4|192216.9|192091.9|25
1728051850000|2024-10-04 14:24:10|192213.4|192088.4|192212.1|192087.1|192218.4|192093.4|192211.2|192086.2|20
1728051860000|2024-10-04 14:24:20|192176.9|192051.9|192215.6|192090.6|192217.7|192092.7|192176.9|192051.9|14
1728051870000|2024-10-04 14:24:30|192220|192095|192233.7|192108.7|192235.9|192110.9|192217.2|192092.2|13
1728051880000|2024-10-04 14:24:40|192237.4|192112.4|192231|192106|192237.4|192112.4|192218.9|192093.9|28
1728051890000|2024-10-04 14:24:50|192233.1|192108.1|192230|192105|192235.3|192110.3|192230|192105|11
1728051900000|2024-10-04 14:25:00|192230.4|192105.4|192169.2|192044.2|192236.6|192111.6|192155|192030|30
1728051910000|2024-10-04 14:25:10|192174.8|192049.8|192079|191954|192174.8|192049.8|192063.4|191938.4|25
1728051920000|2024-10-04 14:25:20|192083.1|191958.1|192074.3|191949.3|192120.8|191995.8|192073.2|191948.2|31
1728051930000|2024-10-04 14:25:30|192074.4|191949.4|192069|191944|192087.3|191962.3|192066.8|191941.8|25
1728051940000|2024-10-04 14:25:40|192067.1|191942.1|192057.8|191932.8|192073.8|191948.8|192027.7|191902.7|28
1728051950000|2024-10-04 14:25:50|192052.6|191927.6|192060.5|191935.5|192067.1|191942.1|192052.6|191927.6|19
1728051960000|2024-10-04 14:26:00|192063|191938|192073.3|191948.3|192085.4|191960.4|192063|191938|26
1728051970000|2024-10-04 14:26:10|192072.6|191947.6|192065.8|191940.8|192075.7|191950.7|192063.5|191938.5|13
1728051980000|2024-10-04 14:26:20|192064.2|191939.2|192059.7|191934.7|192064.2|191939.2|192042|191917|12
1728051990000|2024-10-04 14:26:30|192052.7|191927.7|192063.5|191938.5|192064.8|191939.8|192029.8|191904.8|17
1728052000000|2024-10-04 14:26:40|192065.5|191940.5|192065|191940|192080.5|191955.5|192065|191940|14
1728052010000|2024-10-04 14:26:50|192068.5|191943.5|192071.8|191946.8|192072.3|191947.3|192062.4|191937.4|18
1728052020000|2024-10-04 14:27:00|192071.1|191946.1|192062.6|191937.6|192071.5|191946.5|192056.4|191931.4|13
1728052030000|2024-10-04 14:27:10|192053.2|191928.2|192075.7|191950.7|192075.7|191950.7|192053.2|191928.2|22
1728052040000|2024-10-04 14:27:20|192075.2|191950.2|192082.7|191957.7|192087.4|191962.4|192064.4|191939.4|25
1728052050000|2024-10-04 14:27:30|192085|191960|192106.7|191981.7|192115.6|191990.6|192066.9|191941.9|31
1728052060000|2024-10-04 14:27:40|192109|191984|192077.2|191952.2|192110.2|191985.2|192070.3|191945.3|28
1728052070000|2024-10-04 14:27:50|192083.5|191958.5|192060.5|191935.5|192084.4|191959.4|192051.8|191926.8|30
1728052080000|2024-10-04 14:28:00|192059.3|191934.3|192068.3|191943.3|192075.4|191950.4|192037.1|191912.1|29
1728052090000|2024-10-04 14:28:10|192070|191945|192081.8|191956.8|192085.1|191960.1|192060.8|191935.8|27
1728052100000|2024-10-04 14:28:20|192080.2|191955.2|192063|191938|192084.1|191959.1|192057.4|191932.4|23
1728052110000|2024-10-04 14:28:30|192066.2|191941.2|192072.4|191947.4|192084.2|191959.2|192064.2|191939.2|26
1728052120000|2024-10-04 14:28:40|192066.9|191941.9|192060.9|191935.9|192071.5|191946.5|192050.9|191925.9|26
1728052130000|2024-10-04 14:28:50|192062.1|191937.1|192020.3|191895.3|192064.5|191939.5|192019.6|191894.6|25
1728052140000|2024-10-04 14:29:00|192025.7|191900.7|192035.6|191910.6|192038.3|191913.3|192016.1|191891.1|29
1728052150000|2024-10-04 14:29:10|192038.1|191913.1|192007.1|191882.1|192038.1|191913.1|191999.2|191874.2|26
1728052160000|2024-10-04 14:29:20|192007.6|191882.6|192017.9|191892.9|192018.5|191893.5|192001.7|191876.7|21
1728052170000|2024-10-04 14:29:30|192017.4|191892.4|191993.6|191868.6|192018.5|191893.5|191990.7|191865.7|18
1728052180000|2024-10-04 14:29:40|191993.9|191868.9|191983.9|191858.9|191993.9|191868.9|191974.3|191849.3|14
1728052190000|2024-10-04 14:29:50|191984.8|191859.8|191944.1|191819.1|191984.8|191859.8|191943|191818|22
1728052200000|2024-10-04 14:30:00|191944.7|191819.7|191887.7|191762.7|191948.7|191823.7|191877.1|191752.1|39
1728052210000|2024-10-04 14:30:10|191887.4|191762.4|191891.4|191766.4|191892.5|191767.5|191880.9|191755.9|25
1728052220000|2024-10-04 14:30:20|191903.7|191778.7|191844.5|191719.5|191913.5|191788.5|191833.8|191708.8|23
1728052230000|2024-10-04 14:30:30|191846.9|191721.9|191832|191707|191860.9|191735.9|191830.7|191705.7|36
1728052240000|2024-10-04 14:30:40|191833.1|191708.1|191839.9|191714.9|191852|191727|191833.1|191708.1|31
1728052250000|2024-10-04 14:30:50|191841.5|191716.5|191856.5|191731.5|191856.6|191731.6|191833|191708|26
1728052260000|2024-10-04 14:31:00|191843.4|191718.4|191819.7|191694.7|191854.8|191729.8|191819.7|191694.7|27
1728052270000|2024-10-04 14:31:10|191798.9|191673.9|191851.6|191726.6|191857.9|191732.9|191798.9|191673.9|32
1728052280000|2024-10-04 14:31:20|191849.2|191724.2|191840.2|191715.2|191855.8|191730.8|191799|191674|36
1728052290000|2024-10-04 14:31:30|191833|191708|191794.8|191669.8|191852.8|191727.8|191756.1|191665.5|36
1728052300000|2024-10-04 14:31:40|191795.5|191670.5|191794.6|191669.6|191803.6|191716.2|191754.3|191656.1|30
1728052310000|2024-10-04 14:31:50|191791.4|191666.4|191794.9|191669.9|191823.2|191734.8|191776|191660.7|34
1728052320000|2024-10-04 14:32:00|191794.6|191669.6|191824|191699|191824|191715.7|191754.6|191629.6|37
1728052330000|2024-10-04 14:32:10|191824.2|191699.2|191825.6|191700.6|191836.8|191711.8|191798.7|191673.7|31
1728052340000|2024-10-04 14:32:20|191824.3|191699.3|191801.9|191676.9|191832.5|191707.5|191799|191674|36
1728052350000|2024-10-04 14:32:30|191800.5|191675.5|191810.6|191685.6|191816.1|191722.1|191749.2|191655.9|37
1728052360000|2024-10-04 14:32:40|191807.9|191682.9|191785.8|191660.8|191822.1|191697.1|191776.1|191651.1|24
1728052370000|2024-10-04 14:32:50|191787.7|191662.7|191784.2|191659.2|191790.5|191665.5|191766|191641|15
1728052380000|2024-10-04 14:33:00|191777.5|191652.5|191796|191671|191810|191712.5|191759.2|191650.6|31
1728052390000|2024-10-04 14:33:10|191761.4|191711.4|191797.8|191672.8|191812.2|191711.4|191761.4|191672.1|18
1728052400000|2024-10-04 14:33:20|191798.3|191673.3|191769.5|191644.5|191798.5|191673.5|191722.7|191644.5|16
1728052410000|2024-10-04 14:33:30|191761.2|191636.2|191735.4|191610.4|191761.6|191661.4|191682.6|191603.2|26
1728052420000|2024-10-04 14:33:40|191737.8|191612.8|191754|191704|191773.3|191723.3|191682.8|191607|35
1728052430000|2024-10-04 14:33:50|191753.8|191703.8|191764.9|191639.9|191783.5|191720.8|191716.7|191631.5|40
1728052440000|2024-10-04 14:34:00|191766.8|191641.8|191738.8|191688.8|191790.1|191702.2|191738.8|191633.1|33
1728052450000|2024-10-04 14:34:10|191737.8|191687.8|191795.1|191670.1|191804.3|191696|191728|191643.1|35
1728052460000|2024-10-04 14:34:20|191795.3|191670.3|191802|191677|191814.2|191689.2|191794.4|191669.4|40
1728052470000|2024-10-04 14:34:30|191798.4|191673.4|191796.8|191671.8|191811.1|191722.5|191752.7|191665.4|30
1728052480000|2024-10-04 14:34:40|191754.7|191704.7|191781.5|191731.5|191801.3|191731.5|191751.3|191668.4|34
1728052490000|2024-10-04 14:34:50|191807|191682|191776.3|191651.3|191811.7|191718.4|191729.8|191641.6|30
1728052500000|2024-10-04 14:35:00|191728|191678|191714.5|191664.5|191775.2|191678|191714.5|191650.2|14
1728052510000|2024-10-04 14:35:10|191723.5|191673.5|191685.6|191560.6|191751.6|191673.5|191638.6|191547.3|25
1728052520000|2024-10-04 14:35:20|191683.3|191558.3|191685|191560|191685.8|191560.8|191678|191553|11
1728052530000|2024-10-04 14:35:30|191677.7|191552.7|191685.3|191560.3|191685.3|191560.3|191677.7|191552.7|8
1728052540000|2024-10-04 14:35:40|191684.9|191559.9|191644.2|191519.2|191684.9|191559.9|191619.1|191494.1|24
1728052550000|2024-10-04 14:35:50|191644.8|191519.8|191655|191530|191668.7|191592.1|191620.2|191515.4|34
1728052560000|2024-10-04 14:36:00|191645.4|191520.4|191631.5|191506.5|191645.4|191520.4|191614.6|191489.6|17
1728052570000|2024-10-04 14:36:10|191629.6|191504.6|191630|191505|191630|191505|191624.5|191499.5|6
1728052580000|2024-10-04 14:36:20|191632.7|191507.7|191632.3|191507.3|191646.2|191558.3|191608.3|191501.7|20
1728052590000|2024-10-04 14:36:30|191631.8|191506.8|191609|191484|191631.8|191506.8|191599.8|191474.8|21
1728052600000|2024-10-04 14:36:40|191608.3|191483.3|191627.9|191502.9|191646.1|191521.1|191605.2|191480.2|30
1728052610000|2024-10-04 14:36:50|191622.3|191497.3|191622.6|191497.6|191633.3|191508.3|191612.5|191487.5|36
1728052620000|2024-10-04 14:37:00|191625.3|191500.3|191628.7|191503.7|191636.2|191511.2|191619.4|191494.4|27
1728052630000|2024-10-04 14:37:10|191620.8|191495.8|191628.5|191503.5|191629.8|191504.8|191620.8|191495.8|24
1728052640000|2024-10-04 14:37:20|191630.7|191505.7|191687.5|191562.5|191688.1|191563.1|191621.1|191496.1|29
1728052650000|2024-10-04 14:37:30|191687.8|191562.8|191739.3|191614.3|191760.5|191635.5|191685|191560|24
1728052660000|2024-10-04 14:37:40|191744.8|191619.8|191751.6|191626.6|191802|191677|191744.8|191619.8|32
1728052670000|2024-10-04 14:37:50|191747|191622|191748.8|191623.8|191758.9|191633.9|191738.7|191613.7|28
1728052680000|2024-10-04 14:38:00|191748.6|191623.6|191740.8|191615.8|191748.6|191623.6|191726.8|191601.8|29
1728052690000|2024-10-04 14:38:10|191741|191616|191746.9|191696.9|191773.6|191696.9|191706.8|191615.1|21
1728052700000|2024-10-04 14:38:20|191797.5|191672.5|191809.8|191684.8|191815.5|191690.5|191792.7|191667.7|22
1728052710000|2024-10-04 14:38:30|191812.2|191687.2|191734.8|191609.8|191812.2|191687.2|191732.2|191607.2|24
1728052720000|2024-10-04 14:38:40|191720.6|191595.6|191730.7|191605.7|191732.1|191607.1|191720.6|191595.6|21
1728052730000|2024-10-04 14:38:50|191730.5|191605.5|191718.7|191593.7|191739.5|191614.5|191712.7|191587.7|23
1728052740000|2024-10-04 14:39:00|191717.7|191592.7|191716.6|191591.6|191717.7|191592.7|191716.4|191591.4|12
1728052750000|2024-10-04 14:39:10|191717|191592|191745|191620|191752.7|191627.7|191717|191592|25
1728052760000|2024-10-04 14:39:20|191743.5|191618.5|191737.1|191612.1|191745.5|191620.5|191731.6|191606.6|21
1728052770000|2024-10-04 14:39:30|191739.6|191614.6|191726.7|191601.7|191740.2|191615.2|191722.4|191597.4|24
1728052780000|2024-10-04 14:39:40|191727.8|191602.8|191759.8|191634.8|191760.2|191635.2|191727.8|191602.8|17
1728052790000|2024-10-04 14:39:50|191759.4|191634.4|191729.6|191679.6|191771.3|191680.7|191723.1|191623.3|26
1728052800000|2024-10-04 14:40:00|191719.7|191669.7|191819.7|191694.7|191831.1|191706.1|191714.4|191606.5|34
1728052810000|2024-10-04 14:40:10|191821.7|191696.7|191759|191634|191822.5|191697.5|191739.5|191614.5|28
1728052820000|2024-10-04 14:40:20|191758.2|191633.2|191746.3|191621.3|191758.2|191633.2|191731|191606|24
1728052830000|2024-10-04 14:40:30|191736.4|191611.4|191676.8|191551.8|191741.4|191616.4|191664.8|191539.8|29
1728052840000|2024-10-04 14:40:40|191670.9|191545.9|191639.4|191514.4|191670.9|191545.9|191639.4|191514.4|24
1728052850000|2024-10-04 14:40:50|191639.3|191514.3|191636.1|191511.1|191639.3|191514.3|191609.7|191484.7|25
1728052860000|2024-10-04 14:41:00|191626|191501|191632.8|191507.8|191636|191511|191626|191501|17
1728052870000|2024-10-04 14:41:10|191630.7|191505.7|191632.5|191507.5|191633.2|191508.2|191603|191478|26
1728052880000|2024-10-04 14:41:20|191638.6|191513.6|191621.8|191496.8|191638.6|191513.6|191618.3|191493.3|26
1728052890000|2024-10-04 14:41:30|191619.3|191494.3|191619.8|191494.8|191630.8|191505.8|191617.5|191492.5|28
1728052900000|2024-10-04 14:41:40|191625.4|191500.4|191617.8|191492.8|191630|191505|191617.8|191492.8|17
1728052910000|2024-10-04 14:41:50|191620.5|191495.5|191621.5|191496.5|191628.2|191503.2|191615.5|191490.5|23
1728052920000|2024-10-04 14:42:00|191624.3|191499.3|191620.7|191495.7|191627.1|191502.1|191613.2|191488.2|23
1728052930000|2024-10-04 14:42:10|191622.3|191497.3|191620.4|191495.4|191628.8|191503.8|191603.9|191478.9|13
1728052940000|2024-10-04 14:42:20|191620.1|191495.1|191605|191480|191621.4|191496.4|191596.4|191471.4|19
1728052950000|2024-10-04 14:42:30|191618.6|191493.6|191628.6|191503.6|191630.5|191505.5|191618.6|191493.6|12
1728052960000|2024-10-04 14:42:40|191621.7|191496.7|191708.4|191583.4|191743.9|191649.5|191621.7|191496.7|20
1728052970000|2024-10-04 14:42:50|191708.3|191583.3|191734.5|191609.5|191756.2|191631.2|191697.3|191572.3|33
1728052980000|2024-10-04 14:43:00|191738.4|191613.4|191813.1|191688.1|191824.2|191699.2|191724.5|191599.5|34
1728052990000|2024-10-04 14:43:10|191800.8|191675.8|191779.4|191654.4|191807.8|191701.8|191746.4|191653.5|26
1728053000000|2024-10-04 14:43:20|191790.2|191665.2|191816|191691|191817|191692|191785.2|191660.2|33
1728053010000|2024-10-04 14:43:30|191818.2|191693.2|191877.5|191752.5|191883.9|191758.9|191817.8|191692.8|25
1728053020000|2024-10-04 14:43:40|191878.5|191753.5|191903.3|191778.3|191913.2|191788.2|191866.7|191741.7|25
1728053030000|2024-10-04 14:43:50|191908.2|191783.2|191879|191754|191908.2|191783.2|191855.3|191730.3|28
1728053040000|2024-10-04 14:44:00|191862.2|191737.2|191824.9|191699.9|191891.4|191766.4|191820.9|191695.9|22
1728053050000|2024-10-04 14:44:10|191825.8|191700.8|191780.7|191655.7|191827.9|191702.9|191774.8|191649.8|25
1728053060000|2024-10-04 14:44:20|191782|191657|191780.9|191655.9|191785.5|191660.5|191771.3|191646.3|22
1728053070000|2024-10-04 14:44:30|191779.7|191654.7|191792.3|191667.3|191820.5|191695.5|191777.6|191652.6|31
1728053080000|2024-10-04 14:44:40|191792.7|191667.7|191762.4|191637.4|191801.5|191676.5|191751|191626|26
1728053090000|2024-10-04 14:44:50|191762.8|191637.8|191742|191617|191762.8|191637.8|191736.5|191611.5|26
1728053100000|2024-10-04 14:45:00|191720.4|191595.4|191655|191530|191720.4|191595.4|191642.5|191517.5|38
1728053110000|2024-10-04 14:45:10|191667.5|191542.5|191665.3|191540.3|191699.1|191574.1|191649|191524|27
1728053120000|2024-10-04 14:45:20|191666|191541|191663.7|191538.7|191666|191541|191662.4|191537.4|11
1728053130000|2024-10-04 14:45:30|191666.4|191541.4|191669.7|191544.7|191690.7|191565.7|191662.7|191537.7|18
1728053140000|2024-10-04 14:45:40|191663.6|191538.6|191670.2|191545.2|191672.8|191547.8|191663.2|191538.2|18
1728053150000|2024-10-04 14:45:50|191670.5|191545.5|191741.2|191616.2|191742.4|191617.4|191670.5|191545.5|24
1728053160000|2024-10-04 14:46:00|191739.8|191614.8|191724.6|191599.6|191739.8|191614.8|191715.7|191590.7|27
1728053170000|2024-10-04 14:46:10|191729.2|191604.2|191706.9|191581.9|191729.2|191604.2|191695.7|191570.7|19
1728053180000|2024-10-04 14:46:20|191708.6|191583.6|191716.4|191591.4|191716.5|191591.5|191705.8|191580.8|19
1728053190000|2024-10-04 14:46:30|191716|191591|191744.6|191619.6|191746.3|191621.3|191700.6|191575.6|18
1728053200000|2024-10-04 14:46:40|191745.1|191620.1|191742.1|191617.1|191746.2|191621.2|191739.2|191614.2|14
1728053210000|2024-10-04 14:46:50|191742.7|191617.7|191699|191574|191742.7|191617.7|191699|191574|7
1728053220000|2024-10-04 14:47:00|191650.3|191600.3|191687.6|191562.6|191721|191600.3|191650.3|191559.6|25
1728053230000|2024-10-04 14:47:10|191688.6|191563.6|191679.3|191554.3|191688.6|191563.6|191671.7|191546.7|14
1728053240000|2024-10-04 14:47:20|191648.1|191523.1|191692|191567|191692|191567|191632.1|191507.1|31
1728053250000|2024-10-04 14:47:30|191689.3|191564.3|191671.6|191546.6|191689.3|191599.7|191638.9|191544.2|27
1728053260000|2024-10-04 14:47:40|191672|191547|191667.3|191542.3|191672.9|191547.9|191662.3|191537.3|14
1728053270000|2024-10-04 14:47:50|191662.7|191537.7|191636.3|191511.3|191672.5|191547.5|191633.4|191508.4|28
1728053280000|2024-10-04 14:48:00|191636|191511|191628.3|191503.3|191636.3|191511.3|191616.5|191491.5|28
1728053290000|2024-10-04 14:48:10|191637.4|191512.4|191628.3|191503.3|191637.4|191512.4|191622.5|191497.5|17
1728053300000|2024-10-04 14:48:20|191627.3|191502.3|191625.2|191500.2|191627.3|191502.3|191616.9|191491.9|11
1728053310000|2024-10-04 14:48:30|191630|191505|191623.8|191498.8|191634.6|191509.6|191623.8|191498.8|23
1728053320000|2024-10-04 14:48:40|191630.3|191505.3|191609|191484|191637.9|191512.9|191597.7|191472.7|17
1728053330000|2024-10-04 14:48:50|191614.9|191489.9|191593.8|191468.8|191614.9|191489.9|191593.8|191468.8|18
1728053340000|2024-10-04 14:49:00|191587.9|191462.9|191588.2|191463.2|191592.5|191467.5|191550.8|191425.8|24
1728053350000|2024-10-04 14:49:10|191585.1|191460.1|191611.9|191486.9|191621|191496|191578.5|191453.5|18
1728053360000|2024-10-04 14:49:20|191596.4|191471.4|191601.6|191476.6|191607|191482|191593|191468|25
1728053370000|2024-10-04 14:49:30|191575.6|191450.6|191588.4|191463.4|191589.5|191464.5|191573.3|191448.3|15
1728053380000|2024-10-04 14:49:40|191589|191464|191600.7|191475.7|191602.9|191477.9|191589|191464|13
1728053390000|2024-10-04 14:49:50|191600.3|191475.3|191533.1|191408.1|191600.6|191475.6|191527.4|191402.4|12
1728053400000|2024-10-04 14:50:00|191527.8|191402.8|191527.7|191402.7|191533.5|191408.5|191510.1|191385.1|13
1728053410000|2024-10-04 14:50:10|191546.4|191421.4|191527.9|191402.9|191547|191422|191518.3|191393.3|20
1728053420000|2024-10-04 14:50:20|191527.7|191402.7|191524.4|191399.4|191532.7|191407.7|191495|191370|29
1728053430000|2024-10-04 14:50:30|191526.7|191401.7|191487.3|191362.3|191527.1|191402.1|191476.1|191351.1|31
1728053440000|2024-10-04 14:50:40|191482.6|191357.6|191492.8|191367.8|191506.3|191381.3|191482.2|191357.2|30
1728053450000|2024-10-04 14:50:50|191490.1|191365.1|191473.1|191348.1|191492.8|191367.8|191461.5|191336.5|32
1728053460000|2024-10-04 14:51:00|191471.6|191346.6|191479.3|191354.3|191482.1|191357.1|191465.6|191340.6|32
1728053470000|2024-10-04 14:51:10|191478.7|191353.7|191486.5|191361.5|191489|191364|191478.1|191353.1|21
1728053480000|2024-10-04 14:51:20|191478.5|191353.5|191475.6|191350.6|191499.3|191409.9|191428.8|191345.4|28
1728053490000|2024-10-04 14:51:30|191477.1|191352.1|191568.2|191443.2|191594|191469|191477.1|191352.1|30
1728053500000|2024-10-04 14:51:40|191567.2|191442.2|191553.9|191428.9|191591.1|191466.1|191553.9|191428.9|34
1728053510000|2024-10-04 14:51:50|191560.6|191435.6|191557.7|191432.7|191560.6|191435.6|191552.6|191427.6|16
1728053520000|2024-10-04 14:52:00|191556.7|191431.7|191563.3|191438.3|191563.3|191438.3|191556.2|191431.2|23
1728053530000|2024-10-04 14:52:10|191561.6|191436.6|191596.9|191471.9|191599.6|191474.6|191556.8|191431.8|26
1728053540000|2024-10-04 14:52:20|191597.2|191472.2|191570|191445|191598.9|191473.9|191554.6|191429.6|22
1728053550000|2024-10-04 14:52:30|191560.1|191435.1|191539.5|191414.5|191569.8|191453.3|191497.3|191410.3|29
1728053560000|2024-10-04 14:52:40|191540.6|191415.6|191531.7|191406.7|191542.3|191417.3|191529.3|191404.3|18
1728053570000|2024-10-04 14:52:50|191532.3|191407.3|191517.2|191392.2|191532.3|191407.3|191508.2|191383.2|20
1728053580000|2024-10-04 14:53:00|191516.4|191391.4|191516.1|191391.1|191525.9|191400.9|191509.6|191384.6|17
1728053590000|2024-10-04 14:53:10|191515.5|191390.5|191516.6|191391.6|191523.6|191398.6|191507.9|191382.9|28
1728053600000|2024-10-04 14:53:20|191516.2|191391.2|191521.8|191396.8|191532.5|191424.4|191474.4|191384|36
1728053610000|2024-10-04 14:53:30|191525.2|191400.2|191497.4|191447.4|191535.1|191447.4|191480.1|191381.4|35
1728053620000|2024-10-04 14:53:40|191535.4|191410.4|191481.5|191431.5|191535.4|191435.5|191468.5|191388.3|21
1728053630000|2024-10-04 14:53:50|191526.2|191401.2|191526.8|191401.8|191531.1|191431.7|191476.8|191394.3|27
1728053640000|2024-10-04 14:54:00|191478.8|191428.8|191518.3|191393.3|191526.6|191441.6|191468.9|191378|23
1728053650000|2024-10-04 14:54:10|191526.8|191401.8|191519.1|191394.1|191528.6|191433.2|191474.4|191380.1|25
1728053660000|2024-10-04 14:54:20|191514.1|191389.1|191469.7|191419.7|191520.9|191430.1|191466.2|191378.1|25
1728053670000|2024-10-04 14:54:30|191473.5|191423.5|191513.4|191388.4|191518.9|191433.9|191473.5|191386.7|14
1728053680000|2024-10-04 14:54:40|191509.8|191384.8|191489.7|191364.7|191515.1|191431|191475.5|191362.3|20
1728053690000|2024-10-04 14:54:50|191489.3|191364.3|191489.6|191364.6|191489.6|191364.6|191489.3|191364.3|2
1728053700000|2024-10-04 14:55:00|191488.9|191363.9|191500.9|191375.9|191500.9|191375.9|191487.7|191362.7|4
1728053710000|2024-10-04 14:55:10|191502.7|191377.7|191586.9|191461.9|191588.2|191463.2|191502.7|191377.7|22
1728053720000|2024-10-04 14:55:20|191586.8|191461.8|191584.8|191459.8|191601.1|191476.1|191584.8|191459.8|14
1728053730000|2024-10-04 14:55:30|191582|191457|191568.3|191443.3|191584|191459|191545.7|191420.7|31
1728053740000|2024-10-04 14:55:40|191567.5|191442.5|191524.1|191399.1|191568.1|191452.5|191495.1|191393.4|30
1728053750000|2024-10-04 14:55:50|191521.3|191396.3|191537.6|191412.6|191539.4|191414.4|191519.3|191394.3|21
1728053760000|2024-10-04 14:56:00|191536.8|191411.8|191517.6|191392.6|191536.8|191411.8|191514.3|191389.3|30
1728053770000|2024-10-04 14:56:10|191517.3|191392.3|191549.2|191424.2|191554.7|191429.7|191511.9|191386.9|21
1728053780000|2024-10-04 14:56:20|191550.4|191425.4|191573.9|191448.9|191573.9|191448.9|191533.7|191408.7|23
1728053790000|2024-10-04 14:56:30|191576.4|191451.4|191554|191429|191576.4|191451.4|191553.2|191428.2|32
1728053800000|2024-10-04 14:56:40|191552.9|191427.9|191550.2|191425.2|191557.8|191432.8|191549.4|191424.4|21
1728053810000|2024-10-04 14:56:50|191550.8|191425.8|191549.2|191424.2|191557.2|191432.2|191548.9|191423.9|17
1728053820000|2024-10-04 14:57:00|191539.2|191414.2|191522.4|191397.4|191539.2|191414.2|191498.9|191373.9|22
1728053830000|2024-10-04 14:57:10|191530.4|191405.4|191499.2|191374.2|191530.4|191405.4|191488.3|191363.3|29
1728053840000|2024-10-04 14:57:20|191497.7|191372.7|191514.6|191389.6|191518.8|191393.8|191479.1|191354.1|16
1728053850000|2024-10-04 14:57:30|191507.3|191382.3|191496.6|191446.6|191521.4|191446.6|191457.6|191376.7|40
1728053860000|2024-10-04 14:57:40|191487.3|191437.3|191462.9|191412.9|191534.1|191439.4|191449.3|191354.3|40
1728053870000|2024-10-04 14:57:50|191494.6|191369.6|191490.8|191365.8|191502.1|191377.1|191480.8|191355.8|36
1728053880000|2024-10-04 14:58:00|191485.1|191360.1|191459.4|191334.4|191490.1|191365.1|191451.8|191326.8|31
1728053890000|2024-10-04 14:58:10|191461.3|191336.3|191423.4|191373.4|191469.9|191383.3|191418.5|191319.7|35
1728053900000|2024-10-04 14:58:20|191427.6|191377.6|191415.8|191365.8|191431.4|191381.4|191408.2|191358.2|34
1728053910000|2024-10-04 14:58:30|191419.4|191369.4|191412.4|191362.4|191483.9|191396.4|191412.4|191358.9|39
1728053920000|2024-10-04 14:58:40|191424.6|191374.6|191423.3|191373.3|191429.7|191379.7|191412.2|191362.2|38
1728053930000|2024-10-04 14:58:50|191425.2|191375.2|191439.9|191389.9|191466|191397.7|191415.8|191327.7|29
1728053940000|2024-10-04 14:59:00|191441.4|191391.4|191456.4|191406.4|191456.4|191406.4|191420.3|191370.3|29
1728053950000|2024-10-04 14:59:10|191460|191410|191525|191400|191531.5|191436.3|191459.4|191381.7|36
1728053960000|2024-10-04 14:59:20|191525.7|191400.7|191521.8|191396.8|191525.7|191447.5|191477.7|191393.3|31
1728053970000|2024-10-04 14:59:30|191523.2|191398.2|191483.6|191433.6|191523.2|191442.3|191462.3|191387.5|32
1728053980000|2024-10-04 14:59:40|191478.2|191428.2|191461.1|191411.1|191485.4|191435.4|191447.6|191397.6|28
1728053990000|2024-10-04 14:59:50|191459.8|191409.8|191446.1|191396.1|191485.9|191409.8|191440.2|191346.6|31
1728054000000|2024-10-04 15:00:00|191478.3|191353.3|191473.3|191348.3|191481.1|191402.9|191417.9|191346.6|35
1728054010000|2024-10-04 15:00:10|191471.3|191346.3|191447.9|191322.9|191475.8|191350.8|191447.9|191322.9|18
1728054020000|2024-10-04 15:00:20|191449.6|191324.6|191469.6|191344.6|191469.6|191383.1|191429.1|191310.6|21
1728054030000|2024-10-04 15:00:30|191468.9|191343.9|191490|191365|191506.8|191384.5|191434.5|191340.7|36
1728054040000|2024-10-04 15:00:40|191492.3|191367.3|191480.4|191355.4|191492.3|191367.3|191470.3|191345.3|36
1728054050000|2024-10-04 15:00:50|191481.4|191356.4|191519.3|191394.3|191519.3|191394.3|191480.2|191355.2|23
1728054060000|2024-10-04 15:01:00|191519.7|191394.7|191553.7|191428.7|191558.8|191433.8|191516.3|191391.3|18
1728054070000|2024-10-04 15:01:10|191551.1|191426.1|191563.6|191438.6|191563.6|191438.6|191548.5|191423.5|24
1728054080000|2024-10-04 15:01:20|191562.1|191437.1|191547|191422|191580.4|191455.4|191540.8|191415.8|32
1728054090000|2024-10-04 15:01:30|191544.4|191419.4|191558.5|191433.5|191558.5|191433.5|191531.1|191406.1|33
1728054100000|2024-10-04 15:01:40|191549.5|191424.5|191554.6|191429.6|191577.2|191452.2|191545.6|191420.6|30
1728054110000|2024-10-04 15:01:50|191560.1|191435.1|191547.3|191422.3|191560.1|191435.1|191542.9|191417.9|27
1728054120000|2024-10-04 15:02:00|191556.3|191431.3|191555.9|191430.9|191563.2|191438.2|191537.1|191412.1|38
1728054130000|2024-10-04 15:02:10|191556.8|191431.8|191564.4|191439.4|191570.9|191445.9|191548.3|191423.3|28
1728054140000|2024-10-04 15:02:20|191563.9|191438.9|191610.6|191485.6|191642.6|191517.6|191561.6|191436.6|25
1728054150000|2024-10-04 15:02:30|191614.6|191489.6|191672.7|191547.7|191672.7|191582.9|191610.5|191485.5|21
1728054160000|2024-10-04 15:02:40|191670|191545|191742.6|191617.6|191760|191635|191670|191545|29
1728054170000|2024-10-04 15:02:50|191744.4|191619.4|191772.9|191647.9|191782.2|191696.2|191723.7|191619.4|25
1728054180000|2024-10-04 15:03:00|191723.1|191673.1|191795.7|191670.7|191795.7|191683.9|191723.1|191630.8|33
1728054190000|2024-10-04 15:03:10|191797|191672|191815.6|191690.6|191821.8|191696.8|191796.3|191671.3|24
1728054200000|2024-10-04 15:03:20|191825.3|191700.3|191815.4|191690.4|191866.1|191741.1|191778.2|191690.4|34
1728054210000|2024-10-04 15:03:30|191819.7|191694.7|191811.4|191686.4|191840.5|191715.5|191811.4|191686.4|29
1728054220000|2024-10-04 15:03:40|191831.7|191706.7|191845.3|191720.3|191851.3|191726.3|191812|191687|26
1728054230000|2024-10-04 15:03:50|191845.9|191720.9|191796.3|191671.3|191845.9|191720.9|191764.3|191671.3|17
1728054240000|2024-10-04 15:04:00|191792.7|191667.7|191792.4|191667.4|191810.7|191715.6|191753.8|191661.5|23
1728054250000|2024-10-04 15:04:10|191796.2|191671.2|191798.8|191673.8|191798.8|191673.8|191790.1|191665.1|9
1728054260000|2024-10-04 15:04:20|191807.3|191682.3|191777.2|191652.2|191807.3|191682.3|191772.3|191647.3|23
1728054270000|2024-10-04 15:04:30|191777.6|191652.6|191778.6|191653.6|191780.2|191655.2|191769.7|191644.7|19
1728054280000|2024-10-04 15:04:40|191777.9|191652.9|191746.3|191621.3|191784.8|191659.8|191746.3|191621.3|16
1728054290000|2024-10-04 15:04:50|191730.4|191605.4|191717.4|191592.4|191730.4|191605.4|191695.5|191570.5|10
1728054300000|2024-10-04 15:05:00|191710.3|191585.3|191681.1|191556.1|191714.3|191589.3|191672|191547|20
1728054310000|2024-10-04 15:05:10|191680.2|191555.2|191688.8|191563.8|191698.4|191573.4|191679.2|191554.2|13
1728054320000|2024-10-04 15:05:20|191690.2|191565.2|191684.9|191559.9|191692.3|191567.3|191674.3|191549.3|24
1728054330000|2024-10-04 15:05:30|191684|191559|191683.5|191558.5|191684.5|191605.1|191654.4|191551.3|11
1728054340000|2024-10-04 15:05:40|191677|191552|191657.2|191532.2|191680.9|191555.9|191632.1|191507.1|30
1728054350000|2024-10-04 15:05:50|191658.2|191533.2|191635.1|191510.1|191658.2|191533.2|191635.1|191510.1|19
1728054360000|2024-10-04 15:06:00|191629.8|191504.8|191677.1|191552.1|191677.1|191552.1|191617.3|191492.3|24
1728054370000|2024-10-04 15:06:10|191678.8|191553.8|191759.5|191634.5|191759.5|191634.5|191678.8|191553.8|25
1728054380000|2024-10-04 15:06:20|191735.2|191610.2|191784.2|191659.2|191789.7|191664.7|191730.2|191605.2|25
1728054390000|2024-10-04 15:06:30|191785.3|191660.3|191775.7|191650.7|191791.1|191666.1|191769|191644|24
1728054400000|2024-10-04 15:06:40|191780.1|191655.1|191776.7|191651.7|191783.6|191658.6|191768|191643|23
1728054410000|2024-10-04 15:06:50|191778.7|191653.7|191785.2|191660.2|191786.2|191661.2|191770.1|191645.1|18
1728054420000|2024-10-04 15:07:00|191774.1|191649.1|191779.9|191654.9|191803.4|191678.4|191771|191646|17
1728054430000|2024-10-04 15:07:10|191780.3|191655.3|191777.9|191652.9|191782.1|191657.1|191775.5|191650.5|17
1728054440000|2024-10-04 15:07:20|191778.5|191653.5|191786.7|191661.7|191790.3|191665.3|191778.4|191653.4|14
1728054450000|2024-10-04 15:07:30|191786.2|191661.2|191784.3|191659.3|191787.3|191662.3|191775.9|191650.9|12
1728054460000|2024-10-04 15:07:40|191777.9|191652.9|191777.7|191652.7|191785.5|191660.5|191777.4|191652.4|17
1728054470000|2024-10-04 15:07:50|191778.5|191653.5|191808.7|191683.7|191808.7|191714.5|191745.2|191620.2|14
1728054480000|2024-10-04 15:08:00|191755.8|191705.8|191805.5|191680.5|191813.4|191705.8|191755.8|191663.2|25
1728054490000|2024-10-04 15:08:10|191799.7|191674.7|191809.6|191684.6|191810.8|191685.8|191791.9|191666.9|26
1728054500000|2024-10-04 15:08:20|191810.9|191685.9|191834.2|191709.2|191837.1|191712.1|191803.1|191678.1|17
1728054510000|2024-10-04 15:08:30|191838.9|191713.9|191842.8|191717.8|191843.3|191718.3|191815.3|191690.3|26
1728054520000|2024-10-04 15:08:40|191843.3|191718.3|191889.8|191764.8|191889.8|191764.8|191842.5|191717.5|17
1728054530000|2024-10-04 15:08:50|191888.9|191763.9|191930.1|191805.1|191930.7|191805.7|191888.9|191763.9|16
1728054540000|2024-10-04 15:09:00|191930.8|191805.8|191950.5|191825.5|191950.5|191825.5|191930.8|191805.8|8
1728054550000|2024-10-04 15:09:10|191950.4|191825.4|191942.5|191817.5|191953.2|191828.2|191932.2|191807.2|19
1728054560000|2024-10-04 15:09:20|191943.7|191818.7|191947.7|191822.7|191948|191823|191942|191817|9
1728054570000|2024-10-04 15:09:30|191945.3|191820.3|191949.4|191824.4|191949.4|191824.4|191940.2|191815.2|4
1728054580000|2024-10-04 15:09:40|191948|191823|191871.9|191746.9|191948|191823|191832.4|191737|27
1728054590000|2024-10-04 15:09:50|191876.6|191751.6|191879.7|191754.7|191887.2|191762.2|191862.1|191737.1|21
1728054600000|2024-10-04 15:10:00|191879.5|191754.5|191886.2|191761.2|191886.2|191761.2|191875.2|191750.2|13
1728054610000|2024-10-04 15:10:10|191884.5|191759.5|191921.4|191796.4|191921.8|191796.8|191881.5|191756.5|16
1728054620000|2024-10-04 15:10:20|191920|191795|191928.8|191803.8|191928.8|191803.8|191904.9|191779.9|16
1728054630000|2024-10-04 15:10:30|191928.1|191803.1|191926.2|191801.2|191928.1|191803.1|191917.8|191792.8|12
1728054640000|2024-10-04 15:10:40|191925.7|191800.7|191935.2|191810.2|191935.9|191810.9|191925.7|191800.7|16
1728054650000|2024-10-04 15:10:50|191935.5|191810.5|191935.4|191810.4|191937.2|191812.2|191933.2|191808.2|13
1728054660000|2024-10-04 15:11:00|191935|191810|191931.2|191806.2|191936.6|191811.6|191931.2|191806.2|6
1728054670000|2024-10-04 15:11:10|191930.7|191805.7|191946.9|191821.9|191946.9|191821.9|191928|191803|10
1728054680000|2024-10-04 15:11:20|191938|191813|191939.5|191814.5|191976.8|191851.8|191931.5|191806.5|23
1728054690000|2024-10-04 15:11:30|191932.9|191807.9|191966.4|191841.4|191974.1|191849.1|191930.8|191805.8|29
1728054700000|2024-10-04 15:11:40|191966.6|191841.6|191972.5|191847.5|191973|191848|191965.2|191840.2|13
1728054710000|2024-10-04 15:11:50|191970.3|191845.3|191959.4|191834.4|191970.3|191845.3|191953.9|191828.9|9
1728054720000|2024-10-04 15:12:00|191960.7|191835.7|191910.9|191785.9|191965.8|191840.8|191892.4|191767.4|26
1728054730000|2024-10-04 15:12:10|191915.5|191790.5|191914.9|191789.9|191915.5|191790.5|191906|191781|13
1728054740000|2024-10-04 15:12:20|191915.4|191790.4|191975.7|191850.7|191975.7|191850.7|191909|191784|16
1728054750000|2024-10-04 15:12:30|191974.2|191849.2|191972.2|191847.2|191974.2|191849.2|191969.1|191844.1|9
1728054760000|2024-10-04 15:12:40|191970|191845|191972|191847|191975.5|191874.6|191924.6|191832.8|19
1728054770000|2024-10-04 15:12:50|191976.7|191851.7|191978.2|191853.2|191983.9|191858.9|191960.2|191835.2|34
1728054780000|2024-10-04 15:13:00|191966.1|191841.1|191974.8|191849.8|191978.1|191853.1|191966.1|191841.1|33
1728054790000|2024-10-04 15:13:10|191977.5|191852.5|192014|191889|192016.6|191891.6|191973.5|191848.5|29
1728054800000|2024-10-04 15:13:20|192015.1|191890.1|192028.6|191903.6|192042.6|191917.6|192015.1|191890.1|22
1728054810000|2024-10-04 15:13:30|192036.8|191911.8|192091|191966|192091|191966|192032.1|191907.1|22
1728054820000|2024-10-04 15:13:40|192100.7|191975.7|192053.6|191928.6|192100.7|191975.7|192033.3|191908.3|27
1728054830000|2024-10-04 15:13:50|192053.8|191928.8|192068.5|191943.5|192071|191946|192053.4|191928.4|25
1728054840000|2024-10-04 15:14:00|192064.6|191939.6|192054.9|191929.9|192074.7|191949.7|192046.5|191921.5|19
1728054850000|2024-10-04 15:14:10|192058.2|191933.2|192063.5|191938.5|192082.1|191957.1|192054.7|191929.7|23
1728054860000|2024-10-04 15:14:20|192066.7|191941.7|192069.3|191944.3|192085.6|191960.6|192066.7|191941.7|9
1728054870000|2024-10-04 15:14:30|192076.2|191951.2|192047.5|191997.5|192085.9|191997.5|192047.5|191951.2|5
1728054880000|2024-10-04 15:14:40|192080.6|191955.6|192092.7|191967.7|192119.1|191994.1|192071.1|191946.1|19
1728054890000|2024-10-04 15:14:50|192089.5|191964.5|192098.4|191973.4|192106.2|191981.2|192074.3|191949.3|26
1728054900000|2024-10-04 15:15:00|192098.7|191973.7|192065.1|191940.1|192098.7|191973.7|192061.7|191936.7|9
1728054910000|2024-10-04 15:15:10|192066.4|191941.4|192022.4|191972.4|192066.4|191972.4|192013.8|191926.7|8
1728054920000|2024-10-04 15:15:20|191999.9|191949.9|192067.2|191942.2|192074.2|191949.9|191999.9|191909.2|23
1728054930000|2024-10-04 15:15:30|192067.7|191942.7|192043.9|191918.9|192074.7|191949.7|192036.1|191911.1|18
1728054940000|2024-10-04 15:15:40|192037|191912|191932.3|191807.3|192043.1|191918.1|191932.3|191807.3|24
1728054950000|2024-10-04 15:15:50|191940.9|191815.9|191933.7|191808.7|191949.8|191854.4|191900.3|191775.3|29
1728054960000|2024-10-04 15:16:00|191934|191809|191929.4|191804.4|191934|191809|191923.9|191798.9|20
1728054970000|2024-10-04 15:16:10|191921.8|191796.8|191929.2|191804.2|191930.2|191805.2|191921.8|191796.8|9
1728054980000|2024-10-04 15:16:20|191922|191797|191890.2|191765.2|191922|191797|191829.3|191739.9|25
1728054990000|2024-10-04 15:16:30|191891.2|191766.2|191892|191767|191906.6|191781.6|191879.8|191754.8|36
1728055000000|2024-10-04 15:16:40|191891.4|191766.4|191885.2|191760.2|191891.4|191766.4|191884.8|191759.8|10
1728055010000|2024-10-04 15:16:50|191886.2|191761.2|191887.2|191762.2|191887.3|191762.3|191880.8|191755.8|6
1728055020000|2024-10-04 15:17:00|191887|191762|191917.4|191792.4|191920.1|191795.1|191877.2|191752.2|21
1728055030000|2024-10-04 15:17:10|191917.6|191792.6|191906.4|191781.4|191920.2|191795.2|191899.7|191774.7|16
1728055040000|2024-10-04 15:17:20|191907.1|191782.1|191907.5|191782.5|191917.3|191792.3|191888.9|191763.9|25
1728055050000|2024-10-04 15:17:30|191900.8|191775.8|191906.6|191781.6|191918.3|191793.3|191900.5|191775.5|24
1728055060000|2024-10-04 15:17:40|191905.4|191780.4|191888.7|191763.7|191905.4|191780.4|191888.7|191763.7|23
1728055070000|2024-10-04 15:17:50|191894.3|191769.3|191887.1|191762.1|191894.3|191769.3|191877.9|191752.9|17
1728055080000|2024-10-04 15:18:00|191887|191762|191878.5|191753.5|191887.1|191762.1|191872.4|191747.4|13
1728055090000|2024-10-04 15:18:10|191878.7|191753.7|191879.1|191754.1|191883.5|191758.5|191877.7|191752.7|10
1728055100000|2024-10-04 15:18:20|191873.3|191748.3|191912|191787|191919.6|191794.6|191871|191746|38
1728055110000|2024-10-04 15:18:30|191915|191790|191916.4|191791.4|191916.6|191791.6|191907.8|191782.8|34
1728055120000|2024-10-04 15:18:40|191917.2|191792.2|191909.8|191784.8|191917.2|191792.2|191904.5|191779.5|27
1728055130000|2024-10-04 15:18:50|191910.4|191785.4|191909.1|191784.1|191913.4|191788.4|191902.8|191777.8|21
1728055140000|2024-10-04 15:19:00|191909.7|191784.7|191909.5|191784.5|191917.6|191792.6|191902|191777|31
1728055150000|2024-10-04 15:19:10|191903.5|191778.5|191908.6|191783.6|191914.6|191789.6|191903.5|191778.5|36
1728055160000|2024-10-04 15:19:20|191909|191784|191909.7|191784.7|191914.5|191789.5|191904.8|191779.8|36
1728055170000|2024-10-04 15:19:30|191909.9|191784.9|191907|191782|191911.1|191786.1|191903.5|191778.5|38
1728055180000|2024-10-04 15:19:40|191906.3|191781.3|191906.5|191781.5|191910.2|191785.2|191898.8|191773.8|35
1728055190000|2024-10-04 15:19:50|191901.7|191776.7|191905.6|191780.6|191911.7|191786.7|191900.6|191775.6|37
1728055200000|2024-10-04 15:20:00|191903.8|191778.8|191909.1|191784.1|191920.9|191795.9|191899.6|191774.6|40
1728055210000|2024-10-04 15:20:10|191908.1|191783.1|191923.1|191798.1|191931.6|191806.6|191901.4|191776.4|37
1728055220000|2024-10-04 15:20:20|191928.9|191803.9|191974.5|191849.5|191974.5|191849.5|191893.5|191768.5|34
1728055230000|2024-10-04 15:20:30|191974.1|191849.1|191937.4|191812.4|192000.3|191875.3|191935.3|191810.3|21
1728055240000|2024-10-04 15:20:40|191937.8|191812.8|191928.3|191803.3|191937.8|191812.8|191923.3|191798.3|10
1728055250000|2024-10-04 15:20:50|191928.5|191803.5|191942.7|191817.7|191960.1|191835.1|191928.5|191803.5|30
1728055260000|2024-10-04 15:21:00|191940.6|191815.6|191992.3|191867.3|192007.5|191882.5|191933.5|191808.5|33
1728055270000|2024-10-04 15:21:10|191989.7|191864.7|191984.3|191859.3|191989.7|191864.7|191977.7|191852.7|15
1728055280000|2024-10-04 15:21:20|191984.6|191859.6|191997.4|191872.4|191999.4|191874.4|191976.1|191851.1|19
1728055290000|2024-10-04 15:21:30|191998|191873|191992.6|191867.6|192007.5|191882.5|191987|191862|20
1728055300000|2024-10-04 15:21:40|191999.7|191874.7|191987.3|191862.3|192032.2|191907.2|191987.3|191862.3|37
1728055310000|2024-10-04 15:21:50|191975.3|191850.3|191972.9|191847.9|191982.8|191857.8|191958.4|191833.4|33
1728055320000|2024-10-04 15:22:00|191971.6|191846.6|191977.2|191852.2|191982.8|191857.8|191969.3|191844.3|22
1728055330000|2024-10-04 15:22:10|191970.5|191845.5|191980.8|191855.8|191987.4|191862.4|191964.9|191839.9|28
1728055340000|2024-10-04 15:22:20|191981.2|191856.2|191974.9|191849.9|191984.2|191859.2|191972.9|191847.9|32
1728055350000|2024-10-04 15:22:30|191976.2|191851.2|192033.9|191908.9|192050.6|191925.6|191975.3|191850.3|37
1728055360000|2024-10-04 15:22:40|192033.4|191908.4|192017|191892|192045.9|191920.9|192008.4|191883.4|30
1728055370000|2024-10-04 15:22:50|192016.5|191891.5|192048.2|191923.2|192053.9|191928.9|192014.8|191889.8|30
1728055380000|2024-10-04 15:23:00|192041.3|191916.3|192087.3|191962.3|192087.7|191962.7|192040.5|191915.5|25
1728055390000|2024-10-04 15:23:10|192088.1|191963.1|192082.2|191957.2|192098.7|191973.7|192081.8|191956.8|20
1728055400000|2024-10-04 15:23:20|192085.3|191960.3|192058.1|191933.1|192089.5|191964.5|192050.8|191925.8|32
1728055410000|2024-10-04 15:23:30|192051.6|191926.6|192061.6|191936.6|192076|191951|192051.6|191926.6|21
1728055420000|2024-10-04 15:23:40|192054.6|191929.6|192059.6|191934.6|192060.3|191935.3|192029.5|191904.5|31
1728055430000|2024-10-04 15:23:50|192067.9|191942.9|192066.7|191941.7|192070.6|191945.6|192066.7|191941.7|8
1728055440000|2024-10-04 15:24:00|192067.4|191942.4|192031.6|191906.6|192074.8|191949.8|192030.8|191905.8|19
1728055450000|2024-10-04 15:24:10|192035.1|191910.1|192010.7|191885.7|192062.6|191937.6|191999.3|191874.3|29
1728055460000|2024-10-04 15:24:20|192015|191890|192015.2|191890.2|192022.8|191897.8|192007.9|191882.9|26
1728055470000|2024-10-04 15:24:30|192021.8|191896.8|192011.3|191886.3|192022.1|191897.1|192006.8|191881.8|22
1728055480000|2024-10-04 15:24:40|192013.7|191888.7|192032.6|191907.6|192032.6|191907.6|192013.7|191888.7|21
1728055490000|2024-10-04 15:24:50|192032.2|191907.2|192034.7|191909.7|192034.8|191909.8|192032.2|191907.2|9
1728055500000|2024-10-04 15:25:00|192035.4|191910.4|192019.9|191894.9|192035.4|191910.4|192015.9|191890.9|19
1728055510000|2024-10-04 15:25:10|192020|191895|192014.7|191889.7|192023.3|191898.3|192013.3|191888.3|21
1728055520000|2024-10-04 15:25:20|192014.3|191889.3|192006.7|191881.7|192017|191892|192003.6|191878.6|13
1728055530000|2024-10-04 15:25:30|192007.1|191882.1|192030.3|191905.3|192043.9|191918.9|192003.9|191878.9|21
1728055540000|2024-10-04 15:25:40|192030.6|191905.6|192032.7|191907.7|192035.8|191910.8|192029.9|191904.9|14
1728055550000|2024-10-04 15:25:50|192032.9|191907.9|192017.4|191892.4|192033|191908|192016.2|191891.2|19
1728055560000|2024-10-04 15:26:00|192018.4|191893.4|191976.5|191851.5|192018.4|191893.4|191952|191827|34
1728055570000|2024-10-04 15:26:10|191975.9|191850.9|191956.3|191831.3|191983.7|191858.7|191950.8|191825.8|40
1728055580000|2024-10-04 15:26:20|191957|191832|191931.7|191806.7|191957|191832|191930.2|191805.2|31
1728055590000|2024-10-04 15:26:30|191922.8|191797.8|191925.6|191800.6|191925.6|191800.6|191905.2|191780.2|26
1728055600000|2024-10-04 15:26:40|191941.5|191816.5|191935|191810|191942.3|191817.3|191925.7|191800.7|22
1728055610000|2024-10-04 15:26:50|191937.2|191812.2|191936.7|191811.7|191937.2|191812.2|191932.6|191807.6|9
1728055620000|2024-10-04 15:27:00|191937.5|191812.5|192009.1|191884.1|192009.1|191884.1|191937.2|191812.2|33
1728055630000|2024-10-04 15:27:10|191997.8|191872.8|191987.3|191862.3|192004.1|191879.1|191985.4|191860.4|23
1728055640000|2024-10-04 15:27:20|192008.3|191883.3|192033.1|191908.1|192050.1|191925.1|192008.3|191883.3|14
1728055650000|2024-10-04 15:27:30|192030.3|191905.3|192030.2|191905.2|192033.5|191908.5|192027|191902|11
1728055660000|2024-10-04 15:27:40|192033|191908|192020.3|191895.3|192034.4|191909.4|192018|191893|8
1728055670000|2024-10-04 15:27:50|192020.6|191895.6|192017.4|191892.4|192020.9|191895.9|192012.4|191887.4|11
1728055680000|2024-10-04 15:28:00|192026.9|191901.9|192028.7|191903.7|192034.3|191909.3|192025.6|191900.6|18
1728055690000|2024-10-04 15:28:10|192028.3|191903.3|192015.7|191890.7|192028.3|191903.3|192012|191887|26
1728055700000|2024-10-04 15:28:20|192022.1|191897.1|191965.7|191840.7|192025|191900|191965.7|191840.7|32
1728055710000|2024-10-04 15:28:30|191967.1|191842.1|191984.1|191859.1|191989|191864|191966.6|191841.6|34
1728055720000|2024-10-04 15:28:40|191986.6|191861.6|191989.9|191864.9|191998.9|191873.9|191981.3|191856.3|32
1728055730000|2024-10-04 15:28:50|191990.8|191865.8|191988.1|191863.1|191992.2|191867.2|191982.7|191857.7|30
1728055740000|2024-10-04 15:29:00|191995.9|191870.9|192030.4|191905.4|192033.2|191908.2|191995.6|191870.6|12
1728055750000|2024-10-04 15:29:10|192030.1|191905.1|192029.6|191904.6|192030.1|191905.1|192028.7|191903.7|4
1728055760000|2024-10-04 15:29:20|192027.4|191902.4|192029.7|191904.7|192029.7|191904.7|192027.4|191902.4|5
1728055770000|2024-10-04 15:29:30|192032|191907|192033.2|191908.2|192037.2|191912.2|192032|191907|12
1728055780000|2024-10-04 15:29:40|192029.8|191904.8|192029|191904|192035.8|191910.8|192028.8|191903.8|11
1728055790000|2024-10-04 15:29:50|192027.7|191902.7|192029.1|191904.1|192029.1|191904.1|192027.7|191902.7|3
1728055800000|2024-10-04 15:30:00|192033.7|191908.7|192028|191903|192041.4|191916.4|192028|191903|14
1728055810000|2024-10-04 15:30:10|192020.8|191895.8|192005.4|191880.4|192020.8|191895.8|191998.3|191873.3|21
1728055820000|2024-10-04 15:30:20|192005.8|191880.8|192005.3|191880.3|192008|191883|192002.6|191877.6|13
1728055830000|2024-10-04 15:30:30|192004.2|191879.2|192000.7|191875.7|192004.2|191879.2|191998.5|191873.5|6
1728055840000|2024-10-04 15:30:40|192006.9|191881.9|192007.9|191882.9|192010.1|191885.1|192003.4|191878.4|13
1728055850000|2024-10-04 15:30:50|192007.4|191882.4|192002|191877|192010|191885|191999.4|191874.4|17
1728055860000|2024-10-04 15:31:00|192002.6|191877.6|191966.5|191841.5|192002.6|191877.6|191965.5|191840.5|9
1728055870000|2024-10-04 15:31:10|191965.7|191840.7|191956.9|191831.9|191965.7|191840.7|191953.2|191828.2|8
1728055880000|2024-10-04 15:31:20|191956.8|191831.8|191934.4|191809.4|191957.6|191832.6|191926.3|191801.3|14
1728055890000|2024-10-04 15:31:30|191932.8|191807.8|191975.1|191850.1|191975.1|191850.1|191929.6|191804.6|12
1728055900000|2024-10-04 15:31:40|191977.8|191852.8|191981.6|191856.6|191981.9|191856.9|191974.8|191849.8|12
1728055910000|2024-10-04 15:31:50|191978.5|191853.5|191969.6|191844.6|191986.6|191861.6|191969.6|191844.6|19
1728055920000|2024-10-04 15:32:00|191970.6|191845.6|191970.5|191845.5|191977.8|191852.8|191969|191844|15
1728055930000|2024-10-04 15:32:10|191969.3|191844.3|191977.4|191852.4|191983.9|191858.9|191969.2|191844.2|23
1728055940000|2024-10-04 15:32:20|191979.8|191854.8|191968.9|191843.9|191980.7|191855.7|191967.4|191842.4|19
1728055950000|2024-10-04 15:32:30|191969.6|191844.6|191951.3|191826.3|191973.2|191848.2|191929.1|191804.1|18
1728055960000|2024-10-04 15:32:40|191954.7|191829.7|191948|191823|191954.8|191829.8|191944.9|191819.9|14
1728055970000|2024-10-04 15:32:50|191947.3|191822.3|191924.6|191799.6|191947.3|191822.3|191924.5|191799.5|16
1728055980000|2024-10-04 15:33:00|191924.8|191799.8|191913.8|191788.8|191927.6|191802.6|191902|191777|24
1728055990000|2024-10-04 15:33:10|191903.2|191778.2|191919.1|191794.1|191926.3|191801.3|191903.2|191778.2|14
1728056000000|2024-10-04 15:33:20|191928|191803|191883.1|191758.1|191928|191803|191880.4|191755.4|21
1728056010000|2024-10-04 15:33:30|191885.6|191760.6|191886.7|191761.7|191894|191769|191873.4|191748.4|16
1728056020000|2024-10-04 15:33:40|191888.9|191763.9|191886.6|191761.6|191893.7|191768.7|191882.5|191757.5|13
1728056030000|2024-10-04 15:33:50|191882.8|191757.8|191883.7|191758.7|191884.8|191759.8|191881.6|191756.6|6
1728056040000|2024-10-04 15:34:00|191885.7|191760.7|191881.3|191756.3|191886.6|191761.6|191875.2|191750.2|8
1728056050000|2024-10-04 15:34:10|191883.7|191758.7|191882.7|191757.7|191885.5|191760.5|191880.2|191755.2|8
1728056060000|2024-10-04 15:34:20|191882.2|191757.2|191880.1|191755.1|191883.2|191758.2|191880.1|191755.1|8
1728056070000|2024-10-04 15:34:30|191880.9|191755.9|191878.8|191753.8|191887.9|191762.9|191875|191750|9
1728056080000|2024-10-04 15:34:40|191881.2|191756.2|191880.2|191755.2|191882.2|191757.2|191876|191751|8
1728056090000|2024-10-04 15:34:50|191882.8|191757.8|191883.5|191758.5|191885.2|191760.2|191880.3|191755.3|6
1728056100000|2024-10-04 15:35:00|191880.4|191755.4|191870.4|191745.4|191880.4|191755.4|191870.4|191745.4|8
1728056110000|2024-10-04 15:35:10|191879.1|191754.1|191869|191744|191887.2|191762.2|191869|191744|13
1728056120000|2024-10-04 15:35:20|191877.9|191752.9|191876.8|191751.8|191878|191753|191874|191749|10
1728056130000|2024-10-04 15:35:30|191877.2|191752.2|191877.8|191752.8|191883.5|191758.5|191873.1|191748.1|13
1728056140000|2024-10-04 15:35:40|191878.2|191753.2|191878.5|191753.5|191878.7|191753.7|191873.4|191748.4|13
1728056150000|2024-10-04 15:35:50|191878.8|191753.8|191857|191732|191885.3|191760.3|191854.9|191729.9|15
1728056160000|2024-10-04 15:36:00|191861.5|191736.5|191820.8|191695.8|191872.9|191747.9|191798.7|191673.7|21
1728056170000|2024-10-04 15:36:10|191822.6|191697.6|191816.4|191691.4|191826.6|191701.6|191812.4|191687.4|19
1728056180000|2024-10-04 15:36:20|191813.9|191688.9|191813.2|191688.2|191817.7|191692.7|191806.5|191681.5|25
1728056190000|2024-10-04 15:36:30|191811.3|191686.3|191812.7|191687.7|191821.9|191696.9|191811.3|191686.3|8
1728056200000|2024-10-04 15:36:40|191812.1|191687.1|191803|191678|191812.1|191687.1|191797.2|191672.2|19
1728056210000|2024-10-04 15:36:50|191802.7|191677.7|191783.9|191658.9|191802.7|191677.7|191782.1|191657.1|10
1728056220000|2024-10-04 15:37:00|191781.7|191656.7|191780.1|191655.1|191784.3|191659.3|191775|191650|10
1728056230000|2024-10-04 15:37:10|191783.4|191658.4|191810|191685|191810|191685|191780.4|191655.4|20
1728056240000|2024-10-04 15:37:20|191807.3|191682.3|191758|191633|191807.3|191682.3|191751|191626|22
1728056250000|2024-10-04 15:37:30|191730.6|191605.6|191737.4|191612.4|191737.4|191612.4|191728.3|191603.3|11
1728056260000|2024-10-04 15:37:40|191738.9|191613.9|191768.1|191643.1|191768.1|191643.1|191736.9|191611.9|13
1728056270000|2024-10-04 15:37:50|191768.8|191643.8|191812.7|191687.7|191835|191710|191768.8|191643.8|18
1728056280000|2024-10-04 15:38:00|191813.1|191688.1|191847.7|191722.7|191847.7|191722.7|191813.1|191688.1|6
1728056290000|2024-10-04 15:38:10|191847.3|191722.3|191833.7|191708.7|191847.3|191722.3|191827.4|191702.4|9
1728056300000|2024-10-04 15:38:20|191828.3|191703.3|191809.3|191684.3|191828.3|191703.3|191797.6|191672.6|20
1728056310000|2024-10-04 15:38:30|191807.5|191682.5|191788|191663|191807.5|191682.5|191786.4|191661.4|31
1728056320000|2024-10-04 15:38:40|191796.9|191671.9|191775|191650|191798.8|191673.8|191775|191650|12
1728056330000|2024-10-04 15:38:50|191782.4|191657.4|191756.5|191631.5|191790.2|191665.2|191756.5|191631.5|22
1728056340000|2024-10-04 15:39:00|191756.8|191631.8|191753.6|191628.6|191768.4|191643.4|191750|191625|16
1728056350000|2024-10-04 15:39:10|191755.1|191630.1|191779.2|191654.2|191797.6|191672.6|191755.1|191630.1|17
1728056360000|2024-10-04 15:39:20|191789.2|191664.2|191811.2|191686.2|191811.2|191686.2|191789.2|191664.2|20
1728056370000|2024-10-04 15:39:30|191807.4|191682.4|191809.9|191684.9|191814.5|191689.5|191798.3|191673.3|15
1728056380000|2024-10-04 15:39:40|191793.6|191668.6|191760.5|191635.5|191794.8|191669.8|191760.5|191635.5|21
1728056390000|2024-10-04 15:39:50|191761.1|191636.1|191740.7|191615.7|191761.6|191636.6|191733|191608|18
1728056400000|2024-10-04 15:40:00|191732.3|191607.3|191735.2|191610.2|191738.4|191613.4|191732.3|191607.3|15
1728056410000|2024-10-04 15:40:10|191732.3|191607.3|191725.4|191600.4|191737.6|191612.6|191724.2|191599.2|20
1728056420000|2024-10-04 15:40:20|191725.3|191600.3|191748.8|191623.8|191762.4|191637.4|191724.8|191599.8|21
1728056430000|2024-10-04 15:40:30|191751.3|191626.3|191741.8|191616.8|191751.3|191626.3|191734.8|191609.8|17
1728056440000|2024-10-04 15:40:40|191744|191619|191780.3|191655.3|191785.2|191660.2|191744|191619|18
1728056450000|2024-10-04 15:40:50|191780.9|191655.9|191739.6|191614.6|191788|191663|191738.8|191613.8|21
1728056460000|2024-10-04 15:41:00|191739.2|191614.2|191738.5|191613.5|191750.5|191625.5|191733.2|191608.2|20
1728056470000|2024-10-04 15:41:10|191738.1|191613.1|191750.3|191625.3|191750.3|191625.3|191731.3|191606.3|13
1728056480000|2024-10-04 15:41:20|191752.6|191627.6|191756.6|191631.6|191774.1|191649.1|191752.6|191627.6|17
1728056490000|2024-10-04 15:41:30|191756.7|191631.7|191748|191623|191756.7|191631.7|191733.8|191608.8|15
1728056500000|2024-10-04 15:41:40|191750.8|191625.8|191740.6|191615.6|191750.8|191625.8|191731.3|191606.3|18
1728056510000|2024-10-04 15:41:50|191735|191610|191739.8|191614.8|191740.4|191615.4|191733.1|191608.1|16
1728056520000|2024-10-04 15:42:00|191739.4|191614.4|191726.1|191601.1|191739.4|191614.4|191715.6|191590.6|15
1728056530000|2024-10-04 15:42:10|191724.1|191599.1|191735.7|191610.7|191743|191618|191713|191588|19
1728056540000|2024-10-04 15:42:20|191728.9|191603.9|191780.8|191655.8|191786.5|191661.5|191728.9|191603.9|26
1728056550000|2024-10-04 15:42:30|191780.5|191655.5|191777.5|191652.5|191782.9|191657.9|191762.2|191637.2|15
1728056560000|2024-10-04 15:42:40|191766.6|191641.6|191775.3|191650.3|191783.8|191658.8|191766.6|191641.6|18
1728056570000|2024-10-04 15:42:50|191777.4|191652.4|191794|191669|191794.3|191669.3|191769.8|191644.8|26
1728056580000|2024-10-04 15:43:00|191793.6|191668.6|191760.8|191635.8|191796.9|191671.9|191756|191631|26
1728056590000|2024-10-04 15:43:10|191761.8|191636.8|191758.7|191633.7|191765.4|191640.4|191750.1|191625.1|19
1728056600000|2024-10-04 15:43:20|191747.7|191622.7|191782|191657|191784.6|191659.6|191743.7|191618.7|29
1728056610000|2024-10-04 15:43:30|191779.8|191654.8|191772.4|191647.4|191780.5|191655.5|191768.8|191643.8|26
1728056620000|2024-10-04 15:43:40|191764.5|191639.5|191785.6|191660.6|191793.8|191668.8|191764.5|191639.5|29
1728056630000|2024-10-04 15:43:50|191785|191660|191795|191670|191795|191670|191783.5|191658.5|22
1728056640000|2024-10-04 15:44:00|191792.9|191667.9|191790.8|191665.8|191797.1|191672.1|191781.1|191656.1|22
1728056650000|2024-10-04 15:44:10|191785.7|191660.7|191734.9|191609.9|191791|191666|191723.6|191598.6|22
1728056660000|2024-10-04 15:44:20|191737|191612|191744.5|191619.5|191747.2|191622.2|191731.7|191606.7|14
1728056670000|2024-10-04 15:44:30|191739.9|191614.9|191739.8|191614.8|191757|191632|191732.8|191607.8|21
1728056680000|2024-10-04 15:44:40|191745.9|191620.9|191745.9|191620.9|191745.9|191620.9|191741.3|191616.3|3
1728056690000|2024-10-04 15:44:50|191746.3|191621.3|191786.3|191661.3|191786.3|191661.3|191746.3|191621.3|21
1728056700000|2024-10-04 15:45:00|191782|191657|191780.3|191655.3|191784.3|191659.3|191771.4|191646.4|17
1728056710000|2024-10-04 15:45:10|191777.5|191652.5|191789.6|191664.6|191798.5|191673.5|191776.8|191651.8|19
1728056720000|2024-10-04 15:45:20|191793.2|191668.2|191794.6|191669.6|191794.6|191669.6|191784|191659|16
1728056730000|2024-10-04 15:45:30|191791.9|191666.9|191786.6|191661.6|191794.6|191669.6|191783.7|191658.7|17
1728056740000|2024-10-04 15:45:40|191771.9|191646.9|191774.2|191649.2|191774.6|191649.6|191771.9|191646.9|4
1728056750000|2024-10-04 15:45:50|191776.8|191651.8|191776.4|191651.4|191777.6|191652.6|191772.8|191647.8|6
1728056760000|2024-10-04 15:46:00|191774.3|191649.3|191744.8|191619.8|191774.3|191649.3|191740.5|191615.5|18
1728056770000|2024-10-04 15:46:10|191746.8|191621.8|191745.4|191620.4|191746.8|191621.8|191742.7|191617.7|5
1728056780000|2024-10-04 15:46:20|191750.3|191625.3|191745.9|191620.9|191753.6|191628.6|191744.4|191619.4|10
1728056790000|2024-10-04 15:46:30|191748.6|191623.6|191746.1|191621.1|191756.8|191631.8|191743.9|191618.9|11
1728056800000|2024-10-04 15:46:40|191742.4|191617.4|191754.5|191629.5|191755.7|191630.7|191734.1|191609.1|20
1728056810000|2024-10-04 15:46:50|191754|191629|191743.9|191618.9|191756|191631|191743.5|191618.5|8
1728056820000|2024-10-04 15:47:00|191740.9|191615.9|191741.2|191616.2|191741.6|191616.6|191736.9|191611.9|7
1728056830000|2024-10-04 15:47:10|191738.2|191613.2|191746.6|191621.6|191752.9|191627.9|191738.2|191613.2|13
1728056840000|2024-10-04 15:47:20|191743.8|191618.8|191736.9|191611.9|191745.2|191620.2|191733.9|191608.9|20
1728056850000|2024-10-04 15:47:30|191737.5|191612.5|191741.1|191616.1|191745.6|191620.6|191737.1|191612.1|10
1728056860000|2024-10-04 15:47:40|191738.9|191613.9|191730.3|191605.3|191740.1|191615.1|191723.7|191598.7|15
1728056870000|2024-10-04 15:47:50|191727.2|191602.2|191733.3|191608.3|191737.5|191612.5|191727.2|191602.2|7
1728056880000|2024-10-04 15:48:00|191727.9|191602.9|191681.4|191556.4|191727.9|191602.9|191677.4|191552.4|10
1728056890000|2024-10-04 15:48:10|191682.2|191557.2|191681.5|191556.5|191682.2|191557.2|191681.5|191556.5|2
1728056900000|2024-10-04 15:48:20|191682.3|191557.3|191679.3|191554.3|191685.8|191560.8|191673.1|191548.1|9
1728056910000|2024-10-04 15:48:30|191686|191561|191682.9|191557.9|191686|191561|191678.4|191553.4|9
1728056920000|2024-10-04 15:48:40|191683|191558|191685.5|191560.5|191685.5|191560.5|191679.3|191554.3|4
1728056930000|2024-10-04 15:48:50|191685.1|191560.1|191675.7|191550.7|191685.1|191560.1|191675.7|191550.7|6
1728056940000|2024-10-04 15:49:00|191682.3|191557.3|191668.1|191543.1|191699|191574|191664.5|191539.5|14
1728056950000|2024-10-04 15:49:10|191661.1|191536.1|191633.8|191508.8|191661.1|191536.1|191631.8|191506.8|24
1728056960000|2024-10-04 15:49:20|191637.3|191512.3|191637.6|191512.6|191639.6|191514.6|191633.8|191508.8|13
1728056970000|2024-10-04 15:49:30|191639.6|191514.6|191660.3|191535.3|191693.2|191568.2|191639.6|191514.6|30
1728056980000|2024-10-04 15:49:40|191660.7|191535.7|191659.1|191534.1|191666.8|191541.8|191659.1|191534.1|17
1728056990000|2024-10-04 15:49:50|191658.6|191533.6|191636.5|191511.5|191659.5|191534.5|191634.7|191509.7|26
1728057000000|2024-10-04 15:50:00|191632.9|191507.9|191652.8|191527.8|191660|191535|191631.6|191506.6|26
1728057010000|2024-10-04 15:50:10|191653.5|191528.5|191665.6|191540.6|191665.6|191540.6|191653.5|191528.5|23
1728057020000|2024-10-04 15:50:20|191662.2|191537.2|191660.7|191535.7|191666|191541|191660.7|191535.7|17
1728057030000|2024-10-04 15:50:30|191661.1|191536.1|191588.7|191463.7|191661.2|191536.2|191583.8|191458.8|23
1728057040000|2024-10-04 15:50:40|191591.4|191466.4|191591.9|191466.9|191622.5|191497.5|191590.4|191465.4|23
1728057050000|2024-10-04 15:50:50|191599.2|191474.2|191646.6|191521.6|191649.8|191524.8|191599.2|191474.2|26
1728057060000|2024-10-04 15:51:00|191647.3|191522.3|191669.3|191544.3|191669.3|191544.3|191632.2|191507.2|31
1728057070000|2024-10-04 15:51:10|191694|191569|191748.1|191623.1|191752.1|191627.1|191694|191569|35
1728057080000|2024-10-04 15:51:20|191751|191626|191734.6|191609.6|191756.8|191631.8|191730.5|191605.5|26
1728057090000|2024-10-04 15:51:30|191743.4|191618.4|191722.5|191597.5|191745.4|191620.4|191714.6|191589.6|32
1728057100000|2024-10-04 15:51:40|191714.9|191589.9|191677.9|191552.9|191733|191608|191674.6|191549.6|14
1728057110000|2024-10-04 15:51:50|191685.6|191560.6|191681.6|191556.6|191692.8|191567.8|191661.1|191536.1|25
1728057120000|2024-10-04 15:52:00|191681.2|191556.2|191624.8|191499.8|191681.2|191556.2|191617.4|191492.4|31
1728057130000|2024-10-04 15:52:10|191621.3|191496.3|191655.6|191530.6|191660|191535|191620.6|191495.6|21
1728057140000|2024-10-04 15:52:20|191655.3|191530.3|191652.1|191527.1|191663.9|191538.9|191646.1|191521.1|16
1728057150000|2024-10-04 15:52:30|191652.5|191527.5|191650.1|191525.1|191652.6|191527.6|191644.8|191519.8|19
1728057160000|2024-10-04 15:52:40|191650.4|191525.4|191616.9|191491.9|191650.4|191525.4|191610.6|191485.6|21
1728057170000|2024-10-04 15:52:50|191613|191488|191602.2|191477.2|191617.9|191492.9|191594|191469|23
1728057180000|2024-10-04 15:53:00|191600.2|191475.2|191596.1|191471.1|191602.4|191477.4|191586.8|191461.8|28
1728057190000|2024-10-04 15:53:10|191595|191470|191598.1|191473.1|191612.6|191487.6|191594.3|191469.3|20
1728057200000|2024-10-04 15:53:20|191593|191468|191596.8|191471.8|191598|191473|191590.4|191465.4|6
1728057210000|2024-10-04 15:53:30|191591.6|191466.6|191597.4|191472.4|191597.4|191472.4|191591.5|191466.5|4
1728057220000|2024-10-04 15:53:40|191597|191472|191596|191471|191597|191472|191594.3|191469.3|4
1728057230000|2024-10-04 15:53:50|191588.1|191463.1|191590.8|191465.8|191591.9|191466.9|191583.1|191458.1|12
1728057240000|2024-10-04 15:54:00|191587.7|191462.7|191586.1|191461.1|191592.1|191467.1|191577|191452|16
1728057250000|2024-10-04 15:54:10|191591.5|191466.5|191591.8|191466.8|191593.5|191468.5|191589.9|191464.9|7
1728057260000|2024-10-04 15:54:20|191591|191466|191575.7|191450.7|191591|191466|191575.5|191450.5|7
1728057270000|2024-10-04 15:54:30|191555.2|191430.2|191612.2|191487.2|191615.1|191490.1|191555.2|191430.2|18
1728057280000|2024-10-04 15:54:40|191610.9|191485.9|191597.4|191472.4|191618.2|191493.2|191596.9|191471.9|16
1728057290000|2024-10-04 15:54:50|191602.3|191477.3|191597.1|191472.1|191605.6|191480.6|191595.7|191470.7|6
1728057300000|2024-10-04 15:55:00|191589.3|191464.3|191595.9|191470.9|191600.1|191475.1|191587.3|191462.3|9
1728057310000|2024-10-04 15:55:10|191593.6|191468.6|191589.3|191464.3|191594.9|191469.9|191568.9|191443.9|13
1728057320000|2024-10-04 15:55:20|191589.2|191464.2|191602.6|191477.6|191605.4|191480.4|191589.2|191464.2|15
1728057330000|2024-10-04 15:55:30|191612.3|191487.3|191649.4|191524.4|191661.6|191536.6|191601.9|191476.9|34
1728057340000|2024-10-04 15:55:40|191646.8|191521.8|191642.9|191517.9|191651.4|191526.4|191636.5|191511.5|8
1728057350000|2024-10-04 15:55:50|191651.2|191526.2|191645.1|191520.1|191651.2|191526.2|191636.3|191511.3|18
1728057360000|2024-10-04 15:56:00|191635.8|191510.8|191698.9|191573.9|191704.5|191579.5|191635.5|191510.5|28
1728057370000|2024-10-04 15:56:10|191692.8|191567.8|191700.1|191575.1|191704.6|191579.6|191683.7|191558.7|20
1728057380000|2024-10-04 15:56:20|191690.1|191565.1|191696.8|191571.8|191705.6|191580.6|191689.7|191564.7|24
1728057390000|2024-10-04 15:56:30|191697.2|191572.2|191692.4|191567.4|191699|191574|191688.8|191563.8|16
1728057400000|2024-10-04 15:56:40|191692.8|191567.8|191698.4|191573.4|191707|191582|191692.1|191567.1|23
1728057410000|2024-10-04 15:56:50|191698|191573|191690.9|191565.9|191705.6|191580.6|191683|191558|19
1728057420000|2024-10-04 15:57:00|191682|191557|191687.7|191562.7|191687.7|191562.7|191682|191557|5
1728057440000|2024-10-04 15:57:20|191686.3|191561.3|191621|191496|191686.3|191561.3|191604|191479|15
1728057450000|2024-10-04 15:57:30|191621.4|191496.4|191632.6|191507.6|191643|191518|191621.4|191496.4|18
1728057460000|2024-10-04 15:57:40|191624.6|191499.6|191634|191509|191641.3|191516.3|191624.6|191499.6|16
1728057470000|2024-10-04 15:57:50|191636.6|191511.6|191653.1|191528.1|191653.6|191528.6|191629.5|191504.5|20
1728057480000|2024-10-04 15:58:00|191653.5|191528.5|191653.2|191528.2|191662.7|191537.7|191642|191517|21
1728057490000|2024-10-04 15:58:10|191660|191535|191655.7|191530.7|191661.8|191536.8|191642.3|191517.3|20
1728057500000|2024-10-04 15:58:20|191657.8|191532.8|191649.6|191524.6|191662|191537|191649.6|191524.6|21
1728057510000|2024-10-04 15:58:30|191655.3|191530.3|191661.7|191536.7|191666.1|191541.1|191650.2|191525.2|20
1728057520000|2024-10-04 15:58:40|191661.9|191536.9|191661.2|191536.2|191662.6|191537.6|191654.3|191529.3|16
1728057530000|2024-10-04 15:58:50|191660.6|191535.6|191668.4|191543.4|191668.4|191543.4|191660.6|191535.6|10
1728057540000|2024-10-04 15:59:00|191662.2|191537.2|191661.4|191536.4|191666.3|191541.3|191658.5|191533.5|30
1728057550000|2024-10-04 15:59:10|191664.1|191539.1|191672.5|191547.5|191673.4|191548.4|191658.4|191533.4|26
1728057560000|2024-10-04 15:59:20|191661.2|191536.2|191667.8|191542.8|191675.2|191550.2|191661.2|191536.2|12
1728057570000|2024-10-04 15:59:30|191662.6|191537.6|191666.1|191541.1|191668.4|191543.4|191662.6|191537.6|11
1728057580000|2024-10-04 15:59:40|191658.9|191533.9|191669.9|191544.9|191669.9|191544.9|191658.9|191533.9|6
1728057590000|2024-10-04 15:59:50|191669.8|191544.8|191666.8|191541.8|191669.9|191544.9|191662|191537|18
1728057600000|2024-10-04 16:00:00|191663.2|191538.2|191629|191504|191669.5|191544.5|191620.4|191495.4|25
1728057610000|2024-10-04 16:00:10|191637.7|191512.7|191629|191504|191650.1|191525.1|191628.4|191503.4|34
1728057620000|2024-10-04 16:00:20|191629.3|191504.3|191591.7|191466.7|191638.2|191513.2|191587.2|191462.2|18
1728057630000|2024-10-04 16:00:30|191593.8|191468.8|191614.1|191489.1|191659.2|191534.2|191587.6|191462.6|17
1728057640000|2024-10-04 16:00:40|191619.5|191494.5|191588.6|191463.6|191619.5|191494.5|191569.7|191444.7|21
1728057650000|2024-10-04 16:00:50|191589|191464|191587|191462|191593.2|191468.2|191581.1|191456.1|13
1728057660000|2024-10-04 16:01:00|191576.4|191451.4|191580.4|191455.4|191593.6|191468.6|191576.4|191451.4|12
1728057670000|2024-10-04 16:01:10|191579.9|191454.9|191579.9|191454.9|191581|191456|191576.9|191451.9|13
1728057680000|2024-10-04 16:01:20|191580.6|191455.6|191615.9|191490.9|191615.9|191490.9|191576.3|191451.3|19
1728057690000|2024-10-04 16:01:30|191615.3|191490.3|191611.2|191486.2|191616|191491|191608.3|191483.3|20
1728057700000|2024-10-04 16:01:40|191608.4|191483.4|191602|191477|191608.4|191483.4|191590.8|191465.8|21
1728057710000|2024-10-04 16:01:50|191602.4|191477.4|191591.1|191466.1|191602.6|191477.6|191585|191460|16
1728057720000|2024-10-04 16:02:00|191585.6|191460.6|191592.9|191467.9|191592.9|191467.9|191580.1|191455.1|10
1728057730000|2024-10-04 16:02:10|191585.8|191460.8|191590.4|191465.4|191592.4|191467.4|191584|191459|12
1728057740000|2024-10-04 16:02:20|191584.2|191459.2|191650.4|191525.4|191650.4|191525.4|191577.5|191452.5|13
1728057750000|2024-10-04 16:02:30|191652.6|191527.6|191654.5|191529.5|191654.5|191529.5|191648|191523|7
1728057760000|2024-10-04 16:02:40|191654.6|191529.6|191666.2|191541.2|191666.2|191541.2|191654.5|191529.5|14
1728057770000|2024-10-04 16:02:50|191665.7|191540.7|191686.9|191561.9|191704.6|191579.6|191665.2|191540.2|26
1728057780000|2024-10-04 16:03:00|191701.4|191576.4|191740.4|191615.4|191747.9|191622.9|191701.4|191576.4|29
1728057790000|2024-10-04 16:03:10|191747.5|191622.5|191734.6|191609.6|191747.5|191622.5|191734.5|191609.5|20
1728057800000|2024-10-04 16:03:20|191734|191609|191724.7|191599.7|191734.7|191609.7|191718.1|191593.1|10
1728057810000|2024-10-04 16:03:30|191711.2|191586.2|191697|191572|191715.7|191590.7|191697|191572|20
1728057820000|2024-10-04 16:03:40|191697.4|191572.4|191691.8|191566.8|191700.7|191575.7|191682.4|191557.4|12
1728057830000|2024-10-04 16:03:50|191688.3|191563.3|191682.7|191557.7|191690.5|191565.5|191676.1|191551.1|24
1728057840000|2024-10-04 16:04:00|191682.3|191557.3|191683.3|191558.3|191685.1|191560.1|191681.4|191556.4|13
1728057850000|2024-10-04 16:04:10|191683.7|191558.7|191679.4|191554.4|191683.7|191558.7|191676|191551|9
1728057860000|2024-10-04 16:04:20|191679|191554|191677|191552|191679|191554|191675.6|191550.6|4
1728057870000|2024-10-04 16:04:30|191675.6|191550.6|191657.5|191532.5|191677|191552|191657.4|191532.4|10
1728057880000|2024-10-04 16:04:40|191657.8|191532.8|191646.4|191521.4|191663.8|191538.8|191635.8|191510.8|18
1728057890000|2024-10-04 16:04:50|191642.1|191517.1|191637.4|191512.4|191648.2|191523.2|191637.4|191512.4|9
1728057900000|2024-10-04 16:05:00|191619.6|191494.6|191604.5|191479.5|191619.6|191494.6|191588.5|191463.5|29
1728057910000|2024-10-04 16:05:10|191604.7|191479.7|191609.3|191484.3|191609.9|191484.9|191603|191478|13
1728057920000|2024-10-04 16:05:20|191609.4|191484.4|191609.4|191484.4|191609.9|191484.9|191604.7|191479.7|12
1728057930000|2024-10-04 16:05:30|191609.3|191484.3|191591.5|191466.5|191609.6|191484.6|191591.5|191466.5|11
1728057940000|2024-10-04 16:05:40|191594|191469|191609.2|191484.2|191609.8|191484.8|191592|191467|22
1728057950000|2024-10-04 16:05:50|191605.4|191480.4|191609.2|191484.2|191611.4|191486.4|191597.1|191472.1|31
1728057960000|2024-10-04 16:06:00|191599.1|191474.1|191604.4|191479.4|191614.9|191489.9|191599.1|191474.1|20
1728057970000|2024-10-04 16:06:10|191611.2|191486.2|191612.3|191487.3|191612.3|191487.3|191599.9|191474.9|27
1728057980000|2024-10-04 16:06:20|191612.7|191487.7|191626.5|191501.5|191628.9|191503.9|191600.4|191475.4|21
1728057990000|2024-10-04 16:06:30|191621.1|191496.1|191619.1|191494.1|191625.1|191500.1|191607.9|191482.9|13
1728058000000|2024-10-04 16:06:40|191623.4|191498.4|191623.5|191498.5|191625.4|191500.4|191618|191493|10
1728058010000|2024-10-04 16:06:50|191616|191491|191629|191504|191629|191504|191609.7|191484.7|19
1728058020000|2024-10-04 16:07:00|191664.7|191539.7|191736.1|191611.1|191753.5|191628.5|191664.4|191539.4|25
1728058030000|2024-10-04 16:07:10|191737.1|191612.1|191745.7|191620.7|191754|191629|191731.6|191606.6|27
1728058040000|2024-10-04 16:07:20|191735|191610|191743.5|191618.5|191751.7|191626.7|191731.4|191606.4|18
1728058050000|2024-10-04 16:07:30|191738|191613|191743|191618|191743|191618|191728.6|191603.6|9
1728058060000|2024-10-04 16:07:40|191742.3|191617.3|191740.9|191615.9|191742.7|191617.7|191739.2|191614.2|10
1728058070000|2024-10-04 16:07:50|191740.7|191615.7|191738|191613|191740.8|191615.8|191733.2|191608.2|10
1728058080000|2024-10-04 16:08:00|191738.4|191613.4|191762.3|191637.3|191780|191655|191738.4|191613.4|26
1728058090000|2024-10-04 16:08:10|191765.7|191640.7|191755.8|191630.8|191770.6|191645.6|191748.7|191623.7|13
1728058100000|2024-10-04 16:08:20|191749.1|191624.1|191770.6|191645.6|191770.6|191645.6|191749.1|191624.1|13
1728058110000|2024-10-04 16:08:30|191771.5|191646.5|191783.2|191658.2|191784.5|191659.5|191769.5|191644.5|32
1728058120000|2024-10-04 16:08:40|191779.5|191654.5|191862.5|191737.5|191862.5|191737.5|191779.5|191654.5|11
1728058130000|2024-10-04 16:08:50|191856.7|191731.7|191836|191711|191863.2|191738.2|191828.4|191703.4|16
1728058140000|2024-10-04 16:09:00|191835.7|191710.7|191864.3|191739.3|191872.5|191747.5|191835.3|191710.3|23
1728058150000|2024-10-04 16:09:10|191864.7|191739.7|191858.7|191733.7|191864.7|191739.7|191841.8|191716.8|34
1728058160000|2024-10-04 16:09:20|191859.5|191734.5|191850.4|191725.4|191859.5|191734.5|191843.2|191718.2|34
1728058170000|2024-10-04 16:09:30|191842.7|191717.7|191796.1|191671.1|191851.1|191726.1|191764.7|191639.7|31
1728058180000|2024-10-04 16:09:40|191807.7|191682.7|191815.1|191690.1|191817.2|191692.2|191807.7|191682.7|34
1728058190000|2024-10-04 16:09:50|191814.8|191689.8|191819|191694|191827.7|191702.7|191814.8|191689.8|27
1728058200000|2024-10-04 16:10:00|191815|191690|191821.4|191696.4|191826.7|191701.7|191813.4|191688.4|15
1728058210000|2024-10-04 16:10:10|191821|191696|191795.2|191670.2|191821.2|191696.2|191787.4|191662.4|16
1728058220000|2024-10-04 16:10:20|191794.6|191669.6|191786.6|191661.6|191798.2|191673.2|191781.8|191656.8|19
1728058230000|2024-10-04 16:10:30|191781.8|191656.8|191789.5|191664.5|191789.5|191664.5|191781.1|191656.1|6
1728058240000|2024-10-04 16:10:40|191789.1|191664.1|191787.3|191662.3|191789.8|191664.8|191781.8|191656.8|7
1728058250000|2024-10-04 16:10:50|191788.6|191663.6|191788.1|191663.1|191788.7|191663.7|191788.1|191663.1|4
1728058260000|2024-10-04 16:11:00|191782.6|191657.6|191788|191663|191788|191663|191781.8|191656.8|4
1728058270000|2024-10-04 16:11:10|191789.1|191664.1|191819.5|191694.5|191821.6|191696.6|191789.1|191664.1|10
1728058280000|2024-10-04 16:11:20|191819.6|191694.6|191819.6|191694.6|191819.6|191694.6|191819.6|191694.6|1
1728058290000|2024-10-04 16:11:30|191812.3|191687.3|191784.1|191659.1|191812.3|191687.3|191784.1|191659.1|9
1728058300000|2024-10-04 16:11:40|191783.4|191658.4|191802.2|191677.2|191802.7|191677.7|191783.4|191658.4|13
1728058310000|2024-10-04 16:11:50|191802|191677|191802.4|191677.4|191802.4|191677.4|191802|191677|4
1728058320000|2024-10-04 16:12:00|191787.2|191662.2|191785.8|191660.8|191787.2|191662.2|191781.7|191656.7|5
1728058330000|2024-10-04 16:12:10|191790.2|191665.2|191820.7|191695.7|191852.1|191727.1|191790.2|191665.2|11
1728058340000|2024-10-04 16:12:20|191817.3|191692.3|191779.3|191654.3|191819.4|191694.4|191774.6|191649.6|15
1728058350000|2024-10-04 16:12:30|191775.1|191650.1|191763.6|191638.6|191775.1|191650.1|191741.9|191616.9|15
1728058360000|2024-10-04 16:12:40|191772.4|191647.4|191761.4|191636.4|191777.9|191652.9|191761.4|191636.4|24
1728058370000|2024-10-04 16:12:50|191760.7|191635.7|191762.3|191637.3|191762.4|191637.4|191760.7|191635.7|14
1728058380000|2024-10-04 16:13:00|191762|191637|191763|191638|191768.1|191643.1|191754.8|191629.8|21
1728058390000|2024-10-04 16:13:10|191765.5|191640.5|191812.5|191687.5|191820.7|191695.7|191761.4|191636.4|21
1728058400000|2024-10-04 16:13:20|191812.1|191687.1|191775.8|191650.8|191813.1|191688.1|191763.5|191638.5|32
1728058410000|2024-10-04 16:13:30|191771.6|191646.6|191789.1|191664.1|191789.6|191664.6|191769.2|191644.2|24
1728058420000|2024-10-04 16:13:40|191790.9|191665.9|191808.6|191683.6|191811.6|191686.6|191790.9|191665.9|19
1728058430000|2024-10-04 16:13:50|191803.7|191678.7|191807.7|191682.7|191812.4|191687.4|191796.2|191671.2|21
1728058440000|2024-10-04 16:14:00|191809.2|191684.2|191788.4|191663.4|191809.2|191684.2|191780.6|191655.6|34
1728058450000|2024-10-04 16:14:10|191789|191664|191782.6|191657.6|191792.8|191667.8|191781.6|191656.6|27
1728058460000|2024-10-04 16:14:20|191790.1|191665.1|191790.3|191665.3|191791|191666|191781.6|191656.6|38
1728058470000|2024-10-04 16:14:30|191791|191666|191790.4|191665.4|191795|191670|191783.6|191658.6|32
1728058480000|2024-10-04 16:14:40|191783|191658|191823.8|191698.8|191832.9|191707.9|191783|191658|34
1728058490000|2024-10-04 16:14:50|191824.2|191699.2|191826.1|191701.1|191834|191709|191824.2|191699.2|14
1728058500000|2024-10-04 16:15:00|191827|191702|191813.1|191688.1|191838.8|191713.8|191813.1|191688.1|16
1728058510000|2024-10-04 16:15:10|191817|191692|191817.1|191692.1|191824.2|191699.2|191810.8|191685.8|24
1728058520000|2024-10-04 16:15:20|191811.1|191686.1|191816.2|191691.2|191824.8|191699.8|191811.1|191686.1|28
1728058530000|2024-10-04 16:15:30|191817.8|191692.8|191824.2|191699.2|191826.6|191701.6|191812.5|191687.5|32
1728058540000|2024-10-04 16:15:40|191825.2|191700.2|191811.6|191686.6|191825.2|191700.2|191811.6|191686.6|28
1728058550000|2024-10-04 16:15:50|191812.8|191687.8|191819.6|191694.6|191824.2|191699.2|191811.9|191686.9|26
1728058560000|2024-10-04 16:16:00|191818.8|191693.8|191777.4|191652.4|191818.8|191693.8|191777.4|191652.4|9
1728058570000|2024-10-04 16:16:10|191780.3|191655.3|191784|191659|191784|191659|191777.3|191652.3|11
1728058580000|2024-10-04 16:16:20|191788.6|191663.6|191798.3|191673.3|191798.3|191673.3|191770.5|191645.5|23
1728058590000|2024-10-04 16:16:30|191795.5|191670.5|191813|191688|191813|191688|191795.4|191670.4|10
1728058600000|2024-10-04 16:16:40|191811|191686|191811|191686|191811|191686|191811|191686|1
1728058610000|2024-10-04 16:16:50|191814|191689|191811.1|191686.1|191814|191689|191811.1|191686.1|3
1728058620000|2024-10-04 16:17:00|191789.6|191664.6|191784.8|191659.8|191790.8|191665.8|191774.6|191649.6|15
1728058630000|2024-10-04 16:17:10|191784.1|191659.1|191782.6|191657.6|191784.1|191659.1|191782.6|191657.6|2
1728058640000|2024-10-04 16:17:20|191782.2|191657.2|191783.4|191658.4|191783.6|191658.6|191782.2|191657.2|4
1728058650000|2024-10-04 16:17:30|191778.3|191653.3|191781.7|191656.7|191782.5|191657.5|191778.3|191653.3|5
1728058660000|2024-10-04 16:17:40|191782.8|191657.8|191780.4|191655.4|191782.8|191657.8|191779.5|191654.5|5
1728058670000|2024-10-04 16:17:50|191774.3|191649.3|191771.2|191646.2|191774.3|191649.3|191762.9|191637.9|19
1728058680000|2024-10-04 16:18:00|191760.9|191635.9|191707.3|191582.3|191760.9|191635.9|191692.9|191567.9|26
1728058690000|2024-10-04 16:18:10|191708.6|191583.6|191769.2|191644.2|191769.6|191644.6|191708.6|191583.6|26
1728058700000|2024-10-04 16:18:20|191768.2|191643.2|191772.3|191647.3|191773.6|191648.6|191767.7|191642.7|23
1728058710000|2024-10-04 16:18:30|191772.9|191647.9|191774|191649|191793|191668|191771.5|191646.5|25
1728058720000|2024-10-04 16:18:40|191773.2|191648.2|191770.9|191645.9|191773.2|191648.2|191769.9|191644.9|6
1728058730000|2024-10-04 16:18:50|191770.5|191645.5|191771|191646|191771.2|191646.2|191770.2|191645.2|7
1728058740000|2024-10-04 16:19:00|191771.9|191646.9|191764.5|191639.5|191774.9|191649.9|191736.5|191611.5|16
1728058750000|2024-10-04 16:19:10|191762.9|191637.9|191764.1|191639.1|191765|191640|191758.1|191633.1|20
1728058760000|2024-10-04 16:19:20|191763.7|191638.7|191764.8|191639.8|191765.2|191640.2|191759.4|191634.4|17
1728058770000|2024-10-04 16:19:30|191764.4|191639.4|191763.9|191638.9|191764.9|191639.9|191755.8|191630.8|22
1728058780000|2024-10-04 16:19:40|191764.2|191639.2|191753|191628|191764.2|191639.2|191737.2|191612.2|32
1728058790000|2024-10-04 16:19:50|191753.5|191628.5|191755.2|191630.2|191758.8|191633.8|191745.5|191620.5|31
1728058800000|2024-10-04 16:20:00|191755.7|191630.7|191773.7|191648.7|191775|191650|191753.9|191628.9|24
1728058810000|2024-10-04 16:20:10|191773.2|191648.2|191774.3|191649.3|191778.2|191653.2|191769.7|191644.7|9
1728058820000|2024-10-04 16:20:20|191773.8|191648.8|191730.9|191605.9|191773.8|191648.8|191698.1|191573.1|23
1728058830000|2024-10-04 16:20:30|191742.8|191617.8|191809.9|191684.9|191814.8|191689.8|191742.8|191617.8|15
1728058840000|2024-10-04 16:20:40|191807.7|191682.7|191786.9|191661.9|191807.7|191682.7|191784.7|191659.7|19
1728058850000|2024-10-04 16:20:50|191786.3|191661.3|191796.5|191671.5|191796.5|191671.5|191786.3|191661.3|8
1728058860000|2024-10-04 16:21:00|191802.9|191677.9|191811.4|191686.4|191813.5|191688.5|191791.2|191666.2|13
1728058870000|2024-10-04 16:21:10|191815.5|191690.5|191812|191687|191815.5|191690.5|191809.2|191684.2|7
1728058880000|2024-10-04 16:21:20|191810.5|191685.5|191810.5|191685.5|191810.5|191685.5|191810.5|191685.5|1
1728058890000|2024-10-04 16:21:30|191810.1|191685.1|191809.5|191684.5|191810.1|191685.1|191808.7|191683.7|3
1728058920000|2024-10-04 16:22:00|191810.3|191685.3|191793.8|191668.8|191812.9|191687.9|191791.6|191666.6|6
1728058930000|2024-10-04 16:22:10|191793|191668|191793.8|191668.8|191793.8|191668.8|191793|191668|2
1728058940000|2024-10-04 16:22:20|191795.9|191670.9|191795.9|191670.9|191795.9|191670.9|191795.9|191670.9|1
1728058950000|2024-10-04 16:22:30|191798.3|191673.3|191819|191694|191820.8|191695.8|191797.1|191672.1|14
1728058960000|2024-10-04 16:22:40|191821.7|191696.7|191818.7|191693.7|191821.7|191696.7|191815.9|191690.9|14
1728058970000|2024-10-04 16:22:50|191815.8|191690.8|191829|191704|191831.1|191706.1|191804.2|191679.2|15
1728058980000|2024-10-04 16:23:00|191828.3|191703.3|191840.6|191715.6|191842.1|191717.1|191827.9|191702.9|12
1728058990000|2024-10-04 16:23:10|191837.8|191712.8|191841|191716|191842.4|191717.4|191837.8|191712.8|6
1728059000000|2024-10-04 16:23:20|191840.1|191715.1|191846.6|191721.6|191852.2|191727.2|191840.1|191715.1|15
1728059010000|2024-10-04 16:23:30|191842.6|191717.6|191841.2|191716.2|191842.6|191717.6|191840.6|191715.6|9
1728059020000|2024-10-04 16:23:40|191840.6|191715.6|191842.3|191717.3|191842.3|191717.3|191840.6|191715.6|3
1728059030000|2024-10-04 16:23:50|191841|191716|191895|191770|191895|191770|191839.3|191714.3|8
1728059040000|2024-10-04 16:24:00|191894.3|191769.3|191900.7|191775.7|191911.6|191786.6|191894.2|191769.2|10
1728059050000|2024-10-04 16:24:10|191906.3|191781.3|191903.3|191778.3|191906.8|191781.8|191892.4|191767.4|11
1728059060000|2024-10-04 16:24:20|191902.9|191777.9|191915.5|191790.5|191915.5|191790.5|191902.3|191777.3|6
1728059070000|2024-10-04 16:24:30|191915.9|191790.9|191916.6|191791.6|191924.5|191799.5|191914.5|191789.5|8
1728059080000|2024-10-04 16:24:40|191915.5|191790.5|191918.1|191793.1|191919.9|191794.9|191915.5|191790.5|6
1728059090000|2024-10-04 16:24:50|191914.3|191789.3|191906|191781|191918|191793|191904.4|191779.4|13
1728059100000|2024-10-04 16:25:00|191907.6|191782.6|191934.5|191809.5|191935.3|191810.3|191907.6|191782.6|16
1728059110000|2024-10-04 16:25:10|191933.3|191808.3|191946|191821|191953.5|191828.5|191924.5|191799.5|25
1728059120000|2024-10-04 16:25:20|191945.7|191820.7|191940.2|191815.2|191948.1|191823.1|191940.2|191815.2|6
1728059130000|2024-10-04 16:25:30|191945.5|191820.5|191898.8|191848.8|191945.5|191848.8|191895.1|191803.2|13
1728059140000|2024-10-04 16:25:40|191905.9|191855.9|191930.9|191805.9|191935|191855.9|191894.4|191798.1|9
1728059150000|2024-10-04 16:25:50|191930.2|191805.2|191927.2|191802.2|191941.8|191816.8|191921.2|191796.2|17
1728059160000|2024-10-04 16:26:00|191922.5|191797.5|191902.5|191777.5|191931.2|191848.4|191877.8|191771.1|34
1728059170000|2024-10-04 16:26:10|191908.1|191783.1|191919.4|191794.4|191919.4|191794.4|191894.5|191769.5|34
1728059180000|2024-10-04 16:26:20|191911.6|191786.6|191909.3|191784.3|191926.2|191801.2|191909.3|191784.3|28
1728059190000|2024-10-04 16:26:30|191908.9|191783.9|191925.9|191800.9|191930.9|191805.9|191908.9|191783.9|24
1728059200000|2024-10-04 16:26:40|191922.8|191797.8|191929|191804|191929.8|191804.8|191917.2|191792.2|14
1728059210000|2024-10-04 16:26:50|191928|191803|191929.5|191804.5|191929.5|191804.5|191923.6|191798.6|7
1728059220000|2024-10-04 16:27:00|191924.7|191799.7|191921.6|191796.6|191925.5|191800.5|191915.8|191790.8|16
1728059230000|2024-10-04 16:27:10|191916.7|191791.7|191919.4|191794.4|191928.1|191803.1|191914.9|191789.9|16
1728059240000|2024-10-04 16:27:20|191916.8|191791.8|191911|191786|191919.2|191794.2|191905.6|191780.6|11
1728059250000|2024-10-04 16:27:30|191909.1|191784.1|191910|191785|191912.9|191787.9|191909.1|191784.1|9
1728059260000|2024-10-04 16:27:40|191908.4|191783.4|191887.2|191762.2|191909.4|191784.4|191883.4|191758.4|11
1728059270000|2024-10-04 16:27:50|191889.8|191764.8|191889.8|191764.8|191891.4|191766.4|191886|191761|12
1728059280000|2024-10-04 16:28:00|191883.8|191758.8|191862.1|191737.1|191888|191763|191855.1|191730.1|13
1728059290000|2024-10-04 16:28:10|191855.3|191730.3|191875.8|191750.8|191886|191761|191855.3|191730.3|14
1728059300000|2024-10-04 16:28:20|191876.3|191751.3|191890.8|191765.8|191890.8|191765.8|191864.9|191739.9|13
1728059310000|2024-10-04 16:28:30|191890|191765|191864.6|191739.6|191890.4|191765.4|191855.8|191730.8|16
1728059320000|2024-10-04 16:28:40|191866.9|191741.9|191867.5|191742.5|191871.3|191746.3|191855|191730|25
1728059330000|2024-10-04 16:28:50|191868|191743|191862.8|191737.8|191871.6|191746.6|191853.6|191728.6|26
1728059340000|2024-10-04 16:29:00|191867.5|191742.5|191867.7|191742.7|191870.9|191745.9|191855.6|191730.6|25
1728059350000|2024-10-04 16:29:10|191862.3|191737.3|191870.3|191745.3|191870.3|191745.3|191861.5|191736.5|8
1728059360000|2024-10-04 16:29:20|191867.6|191742.6|191898.7|191773.7|191903.4|191778.4|191867.6|191742.6|16
1728059370000|2024-10-04 16:29:30|191899.1|191774.1|191899.2|191774.2|191901.6|191776.6|191894.7|191769.7|16
1728059380000|2024-10-04 16:29:40|191900.8|191775.8|191967.3|191842.3|191975|191850|191900.8|191775.8|14
1728059390000|2024-10-04 16:29:50|191967.7|191842.7|191977.3|191852.3|191980.6|191855.6|191961.6|191836.6|25
1728059400000|2024-10-04 16:30:00|191980.5|191855.5|191979|191854|191987|191862|191974.4|191849.4|28
1728059410000|2024-10-04 16:30:10|191980|191855|191996.7|191871.7|191996.7|191871.7|191979.7|191854.7|9
1728059420000|2024-10-04 16:30:20|191998.6|191873.6|192049.2|191924.2|192049.8|191924.8|191998.6|191873.6|18
1728059430000|2024-10-04 16:30:30|192045.8|191920.8|192092.7|191967.7|192101.4|191976.4|192042.6|191917.6|35
1728059440000|2024-10-04 16:30:40|192090.2|191965.2|192104.8|191979.8|192105.7|192010|192048.1|191946.9|32
1728059450000|2024-10-04 16:30:50|192105|191980|192081.6|191956.6|192105.5|191992.5|192035.4|191944.2|27
1728059460000|2024-10-04 16:31:00|192078.4|191953.4|192072|191947|192078.4|191953.4|192062.3|191937.3|11
1728059470000|2024-10-04 16:31:10|192072.5|191947.5|192011.8|191886.8|192072.5|191947.5|192011.8|191886.8|24
1728059480000|2024-10-04 16:31:20|192022.7|191897.7|192038.3|191913.3|192038.3|191913.3|192008.9|191883.9|23
1728059490000|2024-10-04 16:31:30|192038.5|191913.5|192036.2|191911.2|192038.5|191913.5|192028.8|191903.8|14
1728059500000|2024-10-04 16:31:40|192030.3|191905.3|192024.6|191899.6|192035.7|191910.7|192024.3|191899.3|19
1728059510000|2024-10-04 16:31:50|192029.1|191904.1|192017.7|191892.7|192029.1|191904.1|192010.1|191885.1|13
1728059520000|2024-10-04 16:32:00|192023.7|191898.7|192002.2|191877.2|192023.7|191898.7|191984.7|191859.7|27
1728059530000|2024-10-04 16:32:10|191993.9|191868.9|191988.3|191863.3|192001.7|191876.7|191985.7|191860.7|29
1728059540000|2024-10-04 16:32:20|191994.7|191869.7|191955.2|191830.2|192000.7|191875.7|191942.9|191817.9|23
1728059550000|2024-10-04 16:32:30|191955|191830|191951.5|191826.5|191955.4|191830.4|191949.1|191824.1|11
1728059560000|2024-10-04 16:32:40|191951.7|191826.7|191933.3|191808.3|191951.7|191853.2|191893.1|191805.1|23
1728059570000|2024-10-04 16:32:50|191934.8|191809.8|191952.5|191827.5|191953.7|191828.7|191933.6|191808.6|5
1728059580000|2024-10-04 16:33:00|191952.9|191827.9|192000.1|191875.1|192006.5|191881.5|191952.9|191827.9|23
1728059590000|2024-10-04 16:33:10|192004.8|191879.8|192032.7|191907.7|192047.3|191922.3|192001.3|191876.3|10
1728059600000|2024-10-04 16:33:20|192031.9|191906.9|192025.1|191900.1|192037.4|191912.4|192021.8|191896.8|13
1728059610000|2024-10-04 16:33:30|192021.9|191896.9|192034.3|191909.3|192037.5|191912.5|192019.9|191894.9|14
1728059620000|2024-10-04 16:33:40|192032.6|191907.6|192032.6|191907.6|192037.7|191912.7|192030.8|191905.8|11
1728059630000|2024-10-04 16:33:50|192033|191908|192032.4|191907.4|192033|191908|192030.7|191905.7|5
1728059640000|2024-10-04 16:34:00|192029.3|191904.3|192038.8|191913.8|192041.6|191916.6|192029.3|191904.3|11
1728059650000|2024-10-04 16:34:10|192040.6|191915.6|192041.6|191916.6|192042.9|191917.9|192036.9|191911.9|5
1728059660000|2024-10-04 16:34:20|192043|191918|192042.5|191917.5|192043|191918|192038.6|191913.6|3
1728059670000|2024-10-04 16:34:30|192036.8|191911.8|192037.1|191912.1|192038.2|191913.2|192033|191908|10
1728059680000|2024-10-04 16:34:40|192035.4|191910.4|192031.4|191906.4|192036.8|191911.8|192031.4|191906.4|6
1728059690000|2024-10-04 16:34:50|192030|191905|192030|191905|192030|191905|192030|191905|1
1728059700000|2024-10-04 16:35:00|192017.1|191892.1|192027.7|191902.7|192033.2|191908.2|192017.1|191892.1|12
1728059710000|2024-10-04 16:35:10|192028.9|191903.9|192024.2|191899.2|192028.9|191903.9|192024.2|191899.2|4
1728059720000|2024-10-04 16:35:20|192019.6|191894.6|191943|191818|192020.4|191895.4|191935.1|191810.1|15
1728059730000|2024-10-04 16:35:30|191943.2|191818.2|191956.1|191831.1|191956.1|191831.1|191941.7|191816.7|14
1728059740000|2024-10-04 16:35:40|191952.6|191827.6|191952.8|191827.8|191959.3|191834.3|191952.5|191827.5|10
1728059750000|2024-10-04 16:35:50|191957.3|191832.3|191997.7|191872.7|191999.4|191874.4|191957.3|191832.3|25
1728059760000|2024-10-04 16:36:00|191998.1|191873.1|191969.1|191844.1|192001.1|191876.1|191965.9|191840.9|26
1728059770000|2024-10-04 16:36:10|191974.5|191849.5|191975.1|191850.1|191979.4|191854.4|191966.2|191841.2|19
1728059780000|2024-10-04 16:36:20|191968.8|191843.8|191948.7|191823.7|191974.5|191849.5|191947.3|191822.3|20
1728059790000|2024-10-04 16:36:30|191946.3|191821.3|191959.7|191834.7|191962.5|191837.5|191946.3|191821.3|10
1728059800000|2024-10-04 16:36:40|191961|191836|191958.3|191833.3|191964.2|191839.2|191955|191830|16
1728059810000|2024-10-04 16:36:50|191957.8|191832.8|191957.8|191832.8|191959.1|191834.1|191954.7|191829.7|17
1728059820000|2024-10-04 16:37:00|191954.8|191829.8|191956.5|191831.5|191958.8|191833.8|191954.8|191829.8|14
1728059830000|2024-10-04 16:37:10|191956.9|191831.9|191957.5|191832.5|191957.5|191832.5|191952.9|191827.9|11
1728059840000|2024-10-04 16:37:20|191958|191833|191952.2|191827.2|191958|191833|191951.8|191826.8|6
1728059850000|2024-10-04 16:37:30|191952.7|191827.7|191954.8|191829.8|191954.8|191829.8|191952.7|191827.7|2
1728059860000|2024-10-04 16:37:40|191956.3|191831.3|191953.4|191828.4|191956.3|191831.3|191953.4|191828.4|2
1728059870000|2024-10-04 16:37:50|191953.9|191828.9|191958.1|191833.1|191959.6|191834.6|191953.9|191828.9|5
1728059880000|2024-10-04 16:38:00|191956.9|191831.9|191965.1|191840.1|191965.1|191840.1|191920.1|191795.1|9
1728059890000|2024-10-04 16:38:10|191965.3|191840.3|191951|191826|191967|191842|191946.6|191821.6|11
1728059900000|2024-10-04 16:38:20|191950.4|191825.4|191922.1|191797.1|191950.4|191825.4|191903.1|191778.1|6
1728059910000|2024-10-04 16:38:30|191917.7|191792.7|191922.2|191797.2|191927|191802|191912.2|191787.2|23
1728059920000|2024-10-04 16:38:40|191924.1|191799.1|191944.8|191819.8|191963.4|191838.4|191924|191799|28
1728059930000|2024-10-04 16:38:50|191940.9|191815.9|191929.2|191804.2|191948.4|191823.4|191929.2|191804.2|29
1728059940000|2024-10-04 16:39:00|191932.9|191807.9|191934.2|191809.2|191937.3|191812.3|191925.6|191800.6|22
1728059950000|2024-10-04 16:39:10|191934.7|191809.7|191937.1|191812.1|191938.8|191813.8|191928|191803|14
1728059960000|2024-10-04 16:39:20|191938.6|191813.6|192009.6|191884.6|192015.5|191890.5|191925.9|191800.9|19
1728059970000|2024-10-04 16:39:30|192003.2|191878.2|191995.8|191870.8|192008.5|191883.5|191993.3|191868.3|24
1728059980000|2024-10-04 16:39:40|191997.4|191872.4|191999.2|191874.2|192005.9|191880.9|191993.4|191868.4|16
1728059990000|2024-10-04 16:39:50|192004.9|191879.9|191995.6|191870.6|192006.6|191881.6|191995.6|191870.6|10
1728060000000|2024-10-04 16:40:00|192004.1|191879.1|192036.9|191911.9|192038.5|191913.5|192004.1|191879.1|13
1728060010000|2024-10-04 16:40:10|192039.1|191914.1|192040.6|191915.6|192040.6|191915.6|192037.8|191912.8|4
1728060020000|2024-10-04 16:40:20|192039.5|191914.5|192035.6|191910.6|192039.5|191914.5|192034.7|191909.7|13
1728060030000|2024-10-04 16:40:30|192034.6|191909.6|192034.4|191909.4|192037|191912|192028.8|191903.8|13
1728060040000|2024-10-04 16:40:40|192030.9|191905.9|192037.9|191912.9|192037.9|191912.9|192030.9|191905.9|7
1728060050000|2024-10-04 16:40:50|192038.3|191913.3|192038.3|191913.3|192038.3|191913.3|192038.3|191913.3|1
1728060060000|2024-10-04 16:41:00|192041.6|191916.6|192039|191914|192066.2|191941.2|192030|191905|12
1728060070000|2024-10-04 16:41:10|192031.9|191906.9|192047.8|191922.8|192052.5|191927.5|192031.9|191906.9|28
1728060080000|2024-10-04 16:41:20|192047.3|191922.3|192040.4|191915.4|192047.3|191922.3|192033.8|191908.8|16
1728060090000|2024-10-04 16:41:30|192039.9|191914.9|192057.8|191932.8|192057.8|191932.8|192039.9|191914.9|7
1728060100000|2024-10-04 16:41:40|192058.2|191933.2|192061.1|191936.1|192062.1|191937.1|192054.5|191929.5|22
1728060110000|2024-10-04 16:41:50|192061.6|191936.6|192069.5|191944.5|192070.2|191945.2|192057.6|191932.6|20
1728060120000|2024-10-04 16:42:00|192070.6|191945.6|192018.8|191893.8|192070.6|191945.6|192013.1|191888.1|22
1728060130000|2024-10-04 16:42:10|192013.1|191888.1|192045.2|191920.2|192045.3|191920.3|192013.1|191888.1|29
1728060140000|2024-10-04 16:42:20|192045.6|191920.6|192045.6|191920.6|192046.5|191921.5|192040.3|191915.3|16
1728060150000|2024-10-04 16:42:30|192045.4|191920.4|192035.5|191910.5|192046.1|191921.1|192031.1|191906.1|20
1728060160000|2024-10-04 16:42:40|192033|191908|192016.7|191891.7|192034.7|191909.7|192013.7|191888.7|18
1728060170000|2024-10-04 16:42:50|192016.2|191891.2|192033.4|191908.4|192035.7|191910.7|192015.6|191890.6|12
1728060180000|2024-10-04 16:43:00|192033.2|191908.2|192033.2|191908.2|192036.9|191911.9|192032.7|191907.7|8
1728060190000|2024-10-04 16:43:10|191995.1|191870.1|192007.1|191882.1|192011.1|191886.1|191995.1|191870.1|16
1728060200000|2024-10-04 16:43:20|192006.8|191881.8|192014.3|191889.3|192014.3|191889.3|192006.8|191881.8|17
1728060210000|2024-10-04 16:43:30|192012.8|191887.8|192014.1|191889.1|192014.1|191889.1|192005.8|191880.8|17
1728060220000|2024-10-04 16:43:40|192010.7|191885.7|191998.1|191873.1|192013.7|191888.7|191992.9|191867.9|23
1728060230000|2024-10-04 16:43:50|191995.5|191870.5|191993.6|191868.6|191998|191873|191989.2|191864.2|14
1728060240000|2024-10-04 16:44:00|191994.8|191869.8|191996.5|191871.5|191997.3|191872.3|191994.8|191869.8|10
1728060250000|2024-10-04 16:44:10|191996.1|191871.1|191994.5|191869.5|191998.6|191873.6|191993.4|191868.4|11
1728060260000|2024-10-04 16:44:20|191996.6|191871.6|191993.8|191868.8|191996.6|191871.6|191993.6|191868.6|6
1728060270000|2024-10-04 16:44:30|191993.9|191868.9|191994.1|191869.1|191997.1|191872.1|191993.8|191868.8|10
1728060280000|2024-10-04 16:44:40|191994|191869|191996.9|191871.9|191996.9|191871.9|191994|191869|6
1728060290000|2024-10-04 16:44:50|191994.5|191869.5|191993.4|191868.4|191998.4|191873.4|191991.9|191866.9|12
1728060300000|2024-10-04 16:45:00|191995.9|191870.9|191994.2|191869.2|191997.6|191872.6|191993.8|191868.8|16
1728060310000|2024-10-04 16:45:10|191995.4|191870.4|191992.1|191867.1|191995.8|191870.8|191982.7|191857.7|9
1728060320000|2024-10-04 16:45:20|191987|191862|191989.4|191864.4|191991.4|191866.4|191968.3|191843.3|7
1728060340000|2024-10-04 16:45:40|191989.3|191864.3|191991.2|191866.2|191996.4|191871.4|191988.1|191863.1|9
1728060350000|2024-10-04 16:45:50|191990.5|191865.5|191990.7|191865.7|191991.2|191866.2|191990.5|191865.5|5
1728060360000|2024-10-04 16:46:00|191991.4|191866.4|191974.8|191849.8|191998.5|191873.5|191972.1|191847.1|13
1728060370000|2024-10-04 16:46:10|191972|191847|191955.6|191830.6|191973.2|191848.2|191945.7|191820.7|20
1728060380000|2024-10-04 16:46:20|191955.7|191830.7|191956.4|191831.4|191959.8|191834.8|191955.7|191830.7|13
1728060390000|2024-10-04 16:46:30|191957.9|191832.9|191947.8|191822.8|191957.9|191832.9|191941.5|191816.5|13
1728060400000|2024-10-04 16:46:40|191945.2|191820.2|191943.1|191818.1|191947.9|191822.9|191943.1|191818.1|4
1728060410000|2024-10-04 16:46:50|191944.5|191819.5|191935.5|191810.5|191944.5|191819.5|191913.6|191788.6|12
1728060420000|2024-10-04 16:47:00|191935.8|191810.8|191941.4|191816.4|191947.6|191822.6|191935.8|191810.8|13
1728060430000|2024-10-04 16:47:10|191941.8|191816.8|191947|191822|191949.9|191824.9|191934.2|191809.2|9
1728060440000|2024-10-04 16:47:20|191946.1|191821.1|191916|191791|191946.8|191821.8|191915.5|191790.5|15
1728060450000|2024-10-04 16:47:30|191924.4|191799.4|191924.3|191799.3|191924.9|191799.9|191924.3|191799.3|3
1728060460000|2024-10-04 16:47:40|191921|191796|191929.6|191804.6|191929.6|191804.6|191898.3|191773.3|11
1728060470000|2024-10-04 16:47:50|191928.8|191803.8|191928.2|191803.2|191929.3|191804.3|191901.7|191776.7|16
1728060480000|2024-10-04 16:48:00|191925.3|191800.3|191920.8|191795.8|191928.1|191803.1|191909.5|191784.5|20
1728060490000|2024-10-04 16:48:10|191922.5|191797.5|191922.2|191797.2|191923.8|191798.8|191917.8|191792.8|7
1728060500000|2024-10-04 16:48:20|191923.6|191798.6|191921.2|191796.2|191924.1|191799.1|191917.6|191792.6|13
1728060510000|2024-10-04 16:48:30|191924|191799|191921.1|191796.1|191924.4|191799.4|191918.5|191793.5|6
1728060520000|2024-10-04 16:48:40|191920.7|191795.7|191920.6|191795.6|191921.1|191796.1|191920.6|191795.6|3
1728060530000|2024-10-04 16:48:50|191923.6|191798.6|191924.7|191799.7|191924.7|191799.7|191923.6|191798.6|2
1728060540000|2024-10-04 16:49:00|191924.9|191799.9|191927.4|191802.4|191927.4|191802.4|191917.9|191792.9|7
1728060550000|2024-10-04 16:49:10|191926.5|191801.5|191926.7|191801.7|191927.7|191802.7|191926.5|191801.5|4
1728060560000|2024-10-04 16:49:20|191920.5|191795.5|191922.5|191797.5|191932.5|191807.5|191920.5|191795.5|16
1728060570000|2024-10-04 16:49:30|191922.8|191797.8|191930.8|191805.8|191933.9|191808.9|191922.8|191797.8|17
1728060580000|2024-10-04 16:49:40|191928.4|191803.4|191931.4|191806.4|191932.4|191807.4|191928.4|191803.4|12
1728060590000|2024-10-04 16:49:50|191923.2|191798.2|191929.1|191804.1|191929.1|191804.1|191923.2|191798.2|3
1728060600000|2024-10-04 16:50:00|191932.8|191807.8|191934|191809|191944|191819|191928.7|191803.7|16
1728060610000|2024-10-04 16:50:10|191935.6|191810.6|191933.4|191808.4|191935.9|191810.9|191925.9|191800.9|8
1728060620000|2024-10-04 16:50:20|191934|191809|191937|191812|191937|191812|191934|191809|4
1728060630000|2024-10-04 16:50:30|191938.3|191813.3|191944.3|191819.3|191944.6|191819.6|191938.3|191813.3|6
1728060650000|2024-10-04 16:50:50|191944.7|191819.7|191951.8|191826.8|191951.8|191826.8|191943.4|191818.4|4
1728060660000|2024-10-04 16:51:00|191953.5|191828.5|191977.4|191852.4|191981.4|191856.4|191953.5|191828.5|12
1728060670000|2024-10-04 16:51:10|191981.7|191856.7|191987.3|191862.3|191987.3|191862.3|191981.7|191856.7|3
1728060680000|2024-10-04 16:51:20|191988.2|191863.2|191986.9|191861.9|191989.6|191864.6|191986.9|191861.9|4
1728060690000|2024-10-04 16:51:30|191987.6|191862.6|191988.4|191863.4|191988.4|191863.4|191987.6|191862.6|2
1728060700000|2024-10-04 16:51:40|191989.7|191864.7|191994.3|191869.3|191995.4|191870.4|191989.7|191864.7|3
1728060710000|2024-10-04 16:51:50|191995.3|191870.3|191989.5|191864.5|191995.3|191870.3|191989.5|191864.5|3
1728060720000|2024-10-04 16:52:00|191988.4|191863.4|191990.1|191865.1|191990.1|191865.1|191988.4|191863.4|3
1728060730000|2024-10-04 16:52:10|191987.5|191862.5|191980.9|191855.9|191987.5|191862.5|191980.9|191855.9|2
1728060740000|2024-10-04 16:52:20|191981.9|191856.9|191981.9|191856.9|191981.9|191856.9|191981.9|191856.9|1
1728060750000|2024-10-04 16:52:30|191982.9|191857.9|191976|191851|191989.1|191864.1|191976|191851|7
1728060760000|2024-10-04 16:52:40|191981.3|191856.3|191983.2|191858.2|191983.2|191858.2|191978.9|191853.9|5
1728060770000|2024-10-04 16:52:50|191984.5|191859.5|191988.6|191863.6|191991.3|191866.3|191984.5|191859.5|9
1728060780000|2024-10-04 16:53:00|191987.7|191862.7|191988.6|191863.6|191988.6|191863.6|191987|191862|4
1728060790000|2024-10-04 16:53:10|191987.4|191862.4|191988.9|191863.9|191988.9|191863.9|191982|191857|5
1728060800000|2024-10-04 16:53:20|191989.6|191864.6|191989.5|191864.5|191989.6|191864.6|191989.5|191864.5|2
1728060810000|2024-10-04 16:53:30|191983.2|191858.2|191942.6|191817.6|191983.2|191858.2|191937.1|191812.1|7
1728060820000|2024-10-04 16:53:40|191943.3|191818.3|191944.5|191819.5|191947.3|191822.3|191940.5|191815.5|25
1728060830000|2024-10-04 16:53:50|191947.3|191822.3|191944.3|191819.3|191948|191823|191944.1|191819.1|10
1728060840000|2024-10-04 16:54:00|191947.1|191822.1|191963.1|191838.1|191972.8|191847.8|191943.6|191818.6|12
1728060850000|2024-10-04 16:54:10|191962.7|191837.7|192005.3|191880.3|192005.3|191880.3|191962.7|191837.7|12
1728060860000|2024-10-04 16:54:20|191998.2|191873.2|191997.4|191872.4|192005.7|191880.7|191997.4|191872.4|4
1728060870000|2024-10-04 16:54:30|191995.9|191870.9|191989.2|191864.2|191997.6|191872.6|191989.2|191864.2|5
1728060880000|2024-10-04 16:54:40|191991.1|191866.1|191989.6|191864.6|191991.1|191866.1|191989.6|191864.6|2
1728060910000|2024-10-04 16:55:10|191987.9|191862.9|191991.3|191866.3|191991.9|191866.9|191979|191854|9
1728060920000|2024-10-04 16:55:20|191989.7|191864.7|191988.9|191863.9|191991.3|191866.3|191978.8|191853.8|15
1728060930000|2024-10-04 16:55:30|191985.1|191860.1|191986.4|191861.4|191986.4|191861.4|191978.4|191853.4|3
1728060940000|2024-10-04 16:55:40|191987.3|191862.3|191965.2|191840.2|191987.3|191862.3|191963.9|191838.9|5
1728060950000|2024-10-04 16:55:50|191962.8|191837.8|191948.6|191823.6|191967.4|191842.4|191948.6|191823.6|9
1728060960000|2024-10-04 16:56:00|191949.4|191824.4|191950.2|191825.2|191952.9|191827.9|191949.4|191824.4|3
1728060970000|2024-10-04 16:56:10|191953|191828|191950.7|191825.7|191953|191828|191950.4|191825.4|3
1728060980000|2024-10-04 16:56:20|191953.5|191828.5|191948.6|191823.6|191953.5|191828.5|191948.6|191823.6|4
1728060990000|2024-10-04 16:56:30|191950|191825|191950.9|191825.9|191950.9|191825.9|191950|191825|2
1728061000000|2024-10-04 16:56:40|191956.8|191831.8|191952.4|191827.4|191956.8|191831.8|191951.7|191826.7|3
1728061020000|2024-10-04 16:57:00|191948.4|191823.4|191948.4|191823.4|191948.4|191823.4|191948.4|191823.4|1
1728061030000|2024-10-04 16:57:10|191930.9|191805.9|191936.6|191811.6|191937.3|191812.3|191930.9|191805.9|9
1728061040000|2024-10-04 16:57:20|191932.6|191807.6|191935.9|191810.9|191937|191812|191931.1|191806.1|12
1728061050000|2024-10-04 16:57:30|191950.2|191825.2|191947.7|191822.7|191950.2|191825.2|191944.7|191819.7|32
1728061060000|2024-10-04 16:57:40|191945.5|191820.5|191946.7|191821.7|191950.4|191825.4|191945.5|191820.5|30
1728061070000|2024-10-04 16:57:50|191948.6|191823.6|191932.2|191807.2|191955.1|191830.1|191930|191805|14
1728061080000|2024-10-04 16:58:00|191935.7|191810.7|191938.7|191813.7|191940.5|191815.5|191933.3|191808.3|9
1728061090000|2024-10-04 16:58:10|191937.9|191812.9|191936.8|191811.8|191939|191814|191935|191810|5
1728061100000|2024-10-04 16:58:20|191935|191810|191936.9|191811.9|191936.9|191811.9|191933.8|191808.8|4
1728061110000|2024-10-04 16:58:30|191934.4|191809.4|191935.6|191810.6|191937.3|191812.3|191934.4|191809.4|9
1728061120000|2024-10-04 16:58:40|191933.9|191808.9|191933.7|191808.7|191936|191811|191928.4|191803.4|13
1728061130000|2024-10-04 16:58:50|191932.8|191807.8|191967.1|191842.1|191967.1|191842.1|191932.3|191807.3|16
1728061140000|2024-10-04 16:59:00|191964.3|191839.3|191967.3|191842.3|191969.3|191844.3|191964.3|191839.3|9
1728061150000|2024-10-04 16:59:10|191967.9|191842.9|192015.8|191890.8|192015.8|191890.8|191967.3|191842.3|23
1728061160000|2024-10-04 16:59:20|192013|191888|192026.2|191901.2|192028.9|191903.9|192009|191884|18
1728061170000|2024-10-04 16:59:30|192026.7|191901.7|192017.8|191892.8|192031.4|191906.4|192016.5|191891.5|15
1728061180000|2024-10-04 16:59:40|192026.5|191901.5|192027.4|191902.4|192027.4|191902.4|192026.5|191901.5|5
1728061190000|2024-10-04 16:59:50|192026.5|191901.5|192055.6|191930.6|192055.6|191959.6|192007.8|191900.2|13
1728061200000|2024-10-04 17:00:00|192009.6|191959.6|192046.2|191921.2|192052.2|191959.6|192009.6|191918.6|4
1728061210000|2024-10-04 17:00:10|192101.9|191976.9|192070|192020|192116.7|192024.4|192060|191974.5|26
1728061220000|2024-10-04 17:00:20|192061.8|192011.8|192111.5|191986.5|192111.5|192011.8|192061.8|191957.4|23
1728061230000|2024-10-04 17:00:30|192116.3|191991.3|192116.1|191991.1|192122.4|191997.4|192107.7|191982.7|20
1728061240000|2024-10-04 17:00:40|192118.9|191993.9|192118.7|191993.7|192123|191998|192115.2|191990.2|10
1728061250000|2024-10-04 17:00:50|192118.3|191993.3|192115.2|191990.2|192121.7|191996.7|192115.2|191990.2|18
1728061260000|2024-10-04 17:01:00|192118.5|191993.5|192115.9|191990.9|192119|191994|192114.6|191989.6|11
1728061270000|2024-10-04 17:01:10|192120.7|191995.7|192118.8|191993.8|192120.8|191995.8|192115|191990|25
1728061280000|2024-10-04 17:01:20|192118.1|191993.1|192122.1|191997.1|192123.9|191998.9|192116.4|191991.4|33
1728061290000|2024-10-04 17:01:30|192121.2|191996.2|192122.8|191997.8|192122.8|191997.8|192118.9|191993.9|15
1728061300000|2024-10-04 17:01:40|192121.2|191996.2|192123.4|191998.4|192124.2|191999.2|192120.7|191995.7|8
1728061310000|2024-10-04 17:01:50|192124.6|191999.6|192140.3|192015.3|192141.7|192016.7|192122|191997|22
1728061320000|2024-10-04 17:02:00|192140.1|192015.1|192180|192055|192182.4|192057.4|192138.6|192013.6|30
1728061330000|2024-10-04 17:02:10|192181|192056|192218.2|192093.2|192218.2|192093.2|192175.8|192050.8|27
1728061340000|2024-10-04 17:02:20|192211|192086|192259.6|192134.6|192263.6|192138.6|192211|192086|30
1728061350000|2024-10-04 17:02:30|192259.3|192134.3|192257.9|192132.9|192262.1|192137.1|192254.8|192129.8|20
1728061360000|2024-10-04 17:02:40|192257.5|192132.5|192225.1|192175.1|192257.5|192177.1|192213.6|192124.9|21
1728061370000|2024-10-04 17:02:50|192232.6|192182.6|192308.5|192258.5|192343.2|192258.5|192232.6|192182.6|22
1728061380000|2024-10-04 17:03:00|192335.3|192210.3|192381.3|192256.3|192398.6|192273.6|192298.7|192208.5|24
1728061390000|2024-10-04 17:03:10|192375.6|192250.6|192306.2|192181.2|192384.3|192259.3|192301.9|192176.9|28
1728061400000|2024-10-04 17:03:20|192325|192200|192339.4|192214.4|192345.3|192220.3|192325|192200|25
1728061410000|2024-10-04 17:03:30|192340.6|192215.6|192304.5|192179.5|192346|192221|192291.6|192166.6|29
1728061420000|2024-10-04 17:03:40|192300.5|192175.5|192304.7|192179.7|192320.4|192216.2|192266.2|192169.2|15
1728061430000|2024-10-04 17:03:50|192312.8|192187.8|192301.4|192176.4|192323.8|192198.8|192297.6|192172.6|14
1728061440000|2024-10-04 17:04:00|192305.5|192180.5|192304.9|192179.9|192305.5|192180.5|192293.3|192168.3|8
1728061450000|2024-10-04 17:04:10|192310.8|192185.8|192317.2|192192.2|192321.8|192196.8|192302.3|192177.3|26
1728061460000|2024-10-04 17:04:20|192318.1|192193.1|192287.7|192162.7|192318.1|192193.1|192287.7|192162.7|12
1728061470000|2024-10-04 17:04:30|192295.2|192170.2|192294|192169|192295.2|192170.2|192287.4|192162.4|3
1728061480000|2024-10-04 17:04:40|192288.6|192163.6|192246|192121|192288.6|192163.6|192244.3|192119.3|6
1728061490000|2024-10-04 17:04:50|192246.6|192121.6|192264.5|192139.5|192264.5|192139.5|192246.6|192121.6|9
1728061500000|2024-10-04 17:05:00|192316.5|192191.5|192332.3|192207.3|192338.9|192213.9|192316.5|192191.5|34
1728061510000|2024-10-04 17:05:10|192331.6|192206.6|192329.9|192204.9|192337.6|192212.6|192329.9|192204.9|6
1728061520000|2024-10-04 17:05:20|192328.1|192203.1|192331.4|192206.4|192337.6|192212.6|192318.3|192193.3|15
1728061530000|2024-10-04 17:05:30|192344.6|192219.6|192340.6|192215.6|192344.6|192219.6|192333.9|192208.9|18
1728061540000|2024-10-04 17:05:40|192339.3|192214.3|192340.1|192215.1|192340.1|192215.1|192337|192212|5
1728061550000|2024-10-04 17:05:50|192337|192212|192382.4|192257.4|192392.3|192267.3|192335|192210|29
1728061560000|2024-10-04 17:06:00|192376.2|192251.2|192397.4|192272.4|192397.4|192298.9|192344.7|192244.8|31
1728061570000|2024-10-04 17:06:10|192398.3|192273.3|192387.4|192262.4|192412.8|192287.8|192381.2|192256.2|22
1728061580000|2024-10-04 17:06:20|192381|192256|192394.5|192269.5|192394.5|192269.5|192381|192256|13
1728061590000|2024-10-04 17:06:30|192389.6|192264.6|192364.7|192239.7|192394.5|192269.5|192364.2|192239.2|10
1728061600000|2024-10-04 17:06:40|192367.1|192242.1|192363.3|192238.3|192367.3|192242.3|192362.8|192237.8|5
1728061610000|2024-10-04 17:06:50|192365.6|192240.6|192363.5|192238.5|192366.1|192241.1|192363.5|192238.5|4
1728061620000|2024-10-04 17:07:00|192326.4|192201.4|192349.1|192224.1|192387.7|192262.7|192326.4|192201.4|18
1728061630000|2024-10-04 17:07:10|192348.8|192223.8|192360.6|192235.6|192364.5|192239.5|192344.4|192219.4|13
1728061640000|2024-10-04 17:07:20|192360.9|192235.9|192353.3|192228.3|192361.6|192236.6|192353.3|192228.3|5
1728061650000|2024-10-04 17:07:30|192352.9|192227.9|192353.4|192228.4|192358.6|192233.6|192347.9|192222.9|9
1728061660000|2024-10-04 17:07:40|192358.5|192233.5|192358.7|192233.7|192364.1|192239.1|192341.3|192216.3|8
1728061670000|2024-10-04 17:07:50|192352.7|192227.7|192362.8|192237.8|192364.1|192239.1|192352.7|192227.7|10
1728061680000|2024-10-04 17:08:00|192369.4|192244.4|192343.5|192218.5|192372.4|192247.4|192343.5|192218.5|22
1728061690000|2024-10-04 17:08:10|192350.7|192225.7|192347.7|192222.7|192350.7|192225.7|192342.9|192217.9|24
1728061700000|2024-10-04 17:08:20|192348.1|192223.1|192351.1|192226.1|192354.5|192229.5|192344.9|192219.9|17
1728061710000|2024-10-04 17:08:30|192350.6|192225.6|192364.6|192239.6|192389.9|192264.9|192346.1|192221.1|17
1728061720000|2024-10-04 17:08:40|192368.8|192243.8|192365.8|192240.8|192375.5|192250.5|192362.3|192237.3|9
1728061730000|2024-10-04 17:08:50|192360.9|192235.9|192362.6|192237.6|192370|192245|192358.3|192233.3|10
1728061740000|2024-10-04 17:09:00|192362.8|192237.8|192350.8|192225.8|192370.8|192245.8|192346.2|192221.2|22
1728061750000|2024-10-04 17:09:10|192350.5|192225.5|192374.2|192249.2|192375.4|192250.4|192346.3|192221.3|25
1728061760000|2024-10-04 17:09:20|192378.9|192253.9|192384|192259|192384|192259|192373.6|192248.6|16
1728061770000|2024-10-04 17:09:30|192388.9|192263.9|192404|192279|192404|192279|192388.9|192263.9|12
1728061780000|2024-10-04 17:09:40|192399.9|192274.9|192450.5|192325.5|192455.7|192330.7|192393.6|192268.6|33
1728061790000|2024-10-04 17:09:50|192451.6|192326.6|192481.9|192356.9|192481.9|192356.9|192450.8|192325.8|11
1728061800000|2024-10-04 17:10:00|192478.4|192353.4|192537|192412|192562.7|192437.7|192477.1|192352.1|24
1728061810000|2024-10-04 17:10:10|192538.4|192413.4|192537|192412|192540.3|192415.3|192536|192411|12
1728061820000|2024-10-04 17:10:20|192534.3|192409.3|192437.8|192312.8|192534.3|192409.3|192437.2|192312.2|27
1728061830000|2024-10-04 17:10:30|192444|192319|192424.2|192299.2|192444|192319|192424.2|192299.2|9
1728061840000|2024-10-04 17:10:40|192424.8|192299.8|192387.9|192262.9|192424.8|192299.8|192387.7|192262.7|20
1728061850000|2024-10-04 17:10:50|192389.9|192264.9|192372.2|192247.2|192391.1|192266.1|192372.2|192247.2|13
1728061860000|2024-10-04 17:11:00|192387.3|192262.3|192444|192319|192456.1|192354.1|192384.6|192262.3|23
1728061870000|2024-10-04 17:11:10|192453.5|192328.5|192445|192320|192455.3|192330.3|192444.6|192319.6|15
1728061880000|2024-10-04 17:11:20|192446.4|192321.4|192447.2|192322.2|192453.5|192359.9|192407.8|192312|20
1728061890000|2024-10-04 17:11:30|192447.1|192322.1|192439.6|192314.6|192447.7|192322.7|192408|192283|19
1728061900000|2024-10-04 17:11:40|192436.4|192311.4|192442.7|192317.7|192444.6|192319.6|192436.4|192311.4|11
1728061910000|2024-10-04 17:11:50|192442.3|192317.3|192456.2|192331.2|192460|192335|192439.8|192314.8|16
1728061920000|2024-10-04 17:12:00|192454.4|192329.4|192442.6|192317.6|192454.4|192329.4|192442.6|192317.6|12
1728061930000|2024-10-04 17:12:10|192433.9|192308.9|192438.2|192313.2|192440|192315|192432.9|192307.9|12
1728061940000|2024-10-04 17:12:20|192439.6|192314.6|192450.8|192325.8|192456.8|192331.8|192426.8|192301.8|20
1728061950000|2024-10-04 17:12:30|192451.2|192326.2|192447.2|192322.2|192455.8|192330.8|192444.2|192319.2|19
1728061960000|2024-10-04 17:12:40|192450.4|192325.4|192462.4|192337.4|192462.7|192337.7|192445.6|192320.6|8
1728061970000|2024-10-04 17:12:50|192460.9|192335.9|192459.8|192334.8|192461.8|192336.8|192456.6|192331.6|7
1728061980000|2024-10-04 17:13:00|192461|192336|192528.9|192403.9|192533.1|192437.6|192461|192336|19
1728061990000|2024-10-04 17:13:10|192526.9|192401.9|192525.9|192400.9|192535.6|192410.6|192523.5|192398.5|28
1728062000000|2024-10-04 17:13:20|192530.2|192405.2|192529|192404|192532.9|192407.9|192524.3|192399.3|12
1728062010000|2024-10-04 17:13:30|192532.8|192407.8|192538.6|192413.6|192542.6|192417.6|192524.7|192399.7|23
1728062020000|2024-10-04 17:13:40|192538.3|192413.3|192583.8|192458.8|192592.5|192467.5|192538.3|192413.3|40
1728062030000|2024-10-04 17:13:50|192584.2|192459.2|192582.7|192457.7|192585|192460|192578|192453|30
1728062040000|2024-10-04 17:14:00|192581.2|192456.2|192584.2|192459.2|192593.3|192468.3|192578.3|192453.3|30
1728062050000|2024-10-04 17:14:10|192583.9|192458.9|192582|192457|192597.9|192472.9|192577.7|192452.7|19
1728062060000|2024-10-04 17:14:20|192581.5|192456.5|192531.6|192481.6|192581.5|192481.6|192531.6|192439.2|9
1728062070000|2024-10-04 17:14:30|192532.9|192482.9|192575.2|192450.2|192578.5|192482.9|192532.9|192447.2|8
1728062080000|2024-10-04 17:14:40|192578.6|192453.6|192584.2|192459.2|192589.2|192464.2|192578.6|192453.6|9
1728062090000|2024-10-04 17:14:50|192582|192457|192566.9|192441.9|192583.2|192458.2|192566.9|192441.9|7
1728062100000|2024-10-04 17:15:00|192568.2|192443.2|192626.9|192501.9|192655|192530|192568.2|192443.2|28
1728062110000|2024-10-04 17:15:10|192623.9|192498.9|192620.6|192495.6|192623.9|192498.9|192602.1|192477.1|37
1728062120000|2024-10-04 17:15:20|192626.2|192501.2|192620.7|192495.7|192630.9|192505.9|192618.3|192493.3|28
1728062130000|2024-10-04 17:15:30|192619.4|192494.4|192638.7|192513.7|192639|192514|192617.8|192492.8|26
1728062140000|2024-10-04 17:15:40|192639.6|192514.6|192598.8|192473.8|192639.6|192514.6|192596.7|192471.7|11
1728062150000|2024-10-04 17:15:50|192598.5|192473.5|192598.3|192473.3|192602.4|192477.4|192598.3|192473.3|10
1728062160000|2024-10-04 17:16:00|192613.5|192488.5|192605.5|192480.5|192617.2|192492.2|192595.4|192470.4|20
1728062170000|2024-10-04 17:16:10|192605.6|192480.6|192627|192502|192627|192502|192602.6|192477.6|13
1728062180000|2024-10-04 17:16:20|192626.7|192501.7|192608|192483|192627.2|192502.2|192596.4|192471.4|15
1728062190000|2024-10-04 17:16:30|192607.7|192482.7|192621.6|192496.6|192629.3|192504.3|192606.1|192481.1|27
1728062200000|2024-10-04 17:16:40|192620.5|192495.5|192628.8|192503.8|192632.6|192507.6|192618|192493|29
1728062210000|2024-10-04 17:16:50|192628.6|192503.6|192578.3|192528.3|192631|192543.8|192578.3|192492.4|22
1728062220000|2024-10-04 17:17:00|192585.8|192535.8|192636.9|192511.9|192638.4|192558.4|192583.9|192504.3|25
1728062230000|2024-10-04 17:17:10|192591.6|192541.6|192595.5|192545.5|192598.8|192548.8|192588.4|192538.4|14
1728062240000|2024-10-04 17:17:20|192588.5|192538.5|192595.5|192545.5|192595.5|192545.5|192587.9|192537.9|14
1728062250000|2024-10-04 17:17:30|192593.6|192543.6|192513|192463|192632.4|192550.6|192504.8|192438.2|26
1728062260000|2024-10-04 17:17:40|192517.5|192467.5|192608.6|192483.6|192608.6|192534.2|192517.5|192460.4|30
1728062270000|2024-10-04 17:17:50|192600.4|192475.4|192585.6|192460.6|192612.3|192532.9|192565.9|192459.9|23
1728062280000|2024-10-04 17:18:00|192578.4|192453.4|192597.3|192472.3|192597.3|192472.3|192578.4|192453.4|19
1728062290000|2024-10-04 17:18:10|192593.7|192468.7|192588.6|192463.6|192593.7|192468.7|192582.7|192457.7|11
1728062300000|2024-10-04 17:18:20|192592.3|192467.3|192612.4|192487.4|192618.4|192493.4|192592.3|192467.3|7
1728062310000|2024-10-04 17:18:30|192614.2|192489.2|192589.8|192464.8|192614.2|192519.5|192546.1|192459|28
1728062320000|2024-10-04 17:18:40|192589.6|192464.6|192563.1|192438.1|192589.6|192464.6|192559|192434|32
1728062330000|2024-10-04 17:18:50|192557.7|192432.7|192564.6|192439.6|192566|192441|192557.1|192432.1|15
1728062340000|2024-10-04 17:19:00|192564.1|192439.1|192525.1|192475.1|192576.9|192475.1|192525.1|192436.6|16
1728062350000|2024-10-04 17:19:10|192563.1|192438.1|192562.2|192437.2|192564.2|192475.9|192524.1|192437.2|16
1728062360000|2024-10-04 17:19:20|192569.1|192444.1|192561|192436|192569.1|192444.1|192561|192436|3
1728062370000|2024-10-04 17:19:30|192562.1|192437.1|192642.3|192517.3|192645.6|192520.6|192562.1|192437.1|17
1728062380000|2024-10-04 17:19:40|192640.6|192515.6|192639.1|192514.1|192644.4|192519.4|192635|192510|13
1728062390000|2024-10-04 17:19:50|192640.2|192515.2|192636.5|192511.5|192640.2|192515.2|192636.5|192511.5|4
1728062400000|2024-10-04 17:20:00|192643.4|192518.4|192605.4|192480.4|192643.4|192518.4|192603.4|192478.4|14
1728062410000|2024-10-04 17:20:10|192606.6|192481.6|192605.4|192480.4|192608.5|192483.5|192596.7|192471.7|13
1728062420000|2024-10-04 17:20:20|192605.7|192480.7|192605.8|192480.8|192607.2|192482.2|192604.7|192479.7|11
1728062430000|2024-10-04 17:20:30|192607.6|192482.6|192603.5|192478.5|192607.6|192482.6|192589.7|192464.7|21
1728062440000|2024-10-04 17:20:40|192601.7|192476.7|192608.9|192483.9|192609.2|192484.2|192601.7|192476.7|6
1728062450000|2024-10-04 17:20:50|192607.7|192482.7|192609.4|192484.4|192621.7|192496.7|192605.9|192480.9|24
1728062460000|2024-10-04 17:21:00|192612|192487|192620.1|192495.1|192620.9|192495.9|192610.5|192485.5|21
1728062470000|2024-10-04 17:21:10|192618.1|192493.1|192619.1|192494.1|192619.9|192494.9|192613.6|192488.6|23
1728062480000|2024-10-04 17:21:20|192617.7|192492.7|192621.3|192496.3|192621.3|192496.3|192612.6|192487.6|20
1728062490000|2024-10-04 17:21:30|192621|192496|192621.8|192496.8|192622.1|192497.1|192619|192494|8
1728062500000|2024-10-04 17:21:40|192620.2|192495.2|192603.2|192478.2|192630.1|192505.1|192603.2|192478.2|14
1728062510000|2024-10-04 17:21:50|192604.6|192479.6|192640.8|192515.8|192644.4|192519.4|192604.6|192479.6|9
1728062520000|2024-10-04 17:22:00|192644.4|192519.4|192634.5|192509.5|192644.4|192519.4|192634.5|192509.5|10
1728062530000|2024-10-04 17:22:10|192635.9|192510.9|192635.7|192510.7|192635.9|192510.9|192635.7|192510.7|2
1728062550000|2024-10-04 17:22:30|192636.5|192511.5|192623.6|192498.6|192636.5|192511.5|192623.6|192498.6|6
1728062560000|2024-10-04 17:22:40|192627.4|192502.4|192612.1|192487.1|192627.4|192502.4|192611.8|192486.8|7
1728062570000|2024-10-04 17:22:50|192617|192492|192612.2|192487.2|192619.3|192494.3|192611.7|192486.7|8
1728062580000|2024-10-04 17:23:00|192613.2|192488.2|192650.3|192525.3|192650.3|192525.3|192613.2|192488.2|9
1728062590000|2024-10-04 17:23:10|192651.3|192526.3|192647.7|192522.7|192651.3|192526.3|192646.8|192521.8|5
1728062600000|2024-10-04 17:23:20|192646.8|192521.8|192646.8|192521.8|192646.8|192521.8|192646.8|192521.8|1
1728062610000|2024-10-04 17:23:30|192646.7|192521.7|192615.7|192565.7|192646.7|192565.7|192615.7|192521.7|2
1728062620000|2024-10-04 17:23:40|192618.3|192568.3|192617|192567|192618.3|192568.3|192611|192561|4
1728062630000|2024-10-04 17:23:50|192611|192561|192621.7|192571.7|192621.7|192571.7|192611|192561|4
1728062640000|2024-10-04 17:24:00|192620|192570|192712.9|192587.9|192722.6|192597.6|192620|192570|21
1728062650000|2024-10-04 17:24:10|192714.8|192589.8|192716.7|192591.7|192720.8|192595.8|192713.4|192588.4|27
1728062660000|2024-10-04 17:24:20|192715.3|192590.3|192717.6|192592.6|192719|192594|192714.5|192589.5|13
1728062670000|2024-10-04 17:24:30|192716.4|192591.4|192729.8|192604.8|192735.1|192610.1|192715.2|192590.2|8
1728062680000|2024-10-04 17:24:40|192729.2|192604.2|192717.2|192592.2|192729.2|192604.2|192716.7|192591.7|3
1728062690000|2024-10-04 17:24:50|192714.7|192589.7|192714.7|192589.7|192717.9|192592.9|192714.7|192589.7|8
1728062700000|2024-10-04 17:25:00|192704|192579|192706.2|192581.2|192710.7|192585.7|192703.6|192578.6|13
1728062710000|2024-10-04 17:25:10|192704.3|192579.3|192685.8|192560.8|192704.3|192607|192648.6|192551.8|29
1728062720000|2024-10-04 17:25:20|192687.1|192562.1|192699.2|192574.2|192701.9|192576.9|192687.1|192562.1|16
1728062730000|2024-10-04 17:25:30|192697.7|192572.7|192704.8|192579.8|192706.1|192581.1|192697.7|192572.7|12
1728062740000|2024-10-04 17:25:40|192704.4|192579.4|192702.2|192577.2|192704.4|192579.4|192697.7|192572.7|18
1728062750000|2024-10-04 17:25:50|192703|192578|192696.4|192571.4|192703|192578|192688.5|192563.5|16
1728062760000|2024-10-04 17:26:00|192700.9|192575.9|192714|192589|192717.9|192592.9|192699.5|192574.5|18
1728062770000|2024-10-04 17:26:10|192714.8|192589.8|192731.5|192606.5|192738.1|192613.1|192714.8|192589.8|9
1728062780000|2024-10-04 17:26:20|192738.3|192613.3|192714.8|192589.8|192738.3|192613.3|192709.5|192584.5|10
1728062790000|2024-10-04 17:26:30|192716|192591|192701.3|192576.3|192720.7|192595.7|192701.3|192576.3|13
1728062800000|2024-10-04 17:26:40|192701|192576|192708.9|192583.9|192708.9|192583.9|192699.7|192574.7|12
1728062810000|2024-10-04 17:26:50|192705.2|192580.2|192705.9|192580.9|192706.3|192581.3|192704.9|192579.9|6
1728062820000|2024-10-04 17:27:00|192706.5|192581.5|192706.3|192581.3|192712.7|192587.7|192696.9|192571.9|14
1728062830000|2024-10-04 17:27:10|192706.2|192581.2|192706.2|192581.2|192706.2|192581.2|192706.2|192581.2|1
1728062840000|2024-10-04 17:27:20|192705.8|192580.8|192697.4|192572.4|192705.8|192580.8|192695.8|192570.8|9
1728062850000|2024-10-04 17:27:30|192697.1|192572.1|192705.3|192580.3|192711.8|192586.8|192696.7|192571.7|9
1728062860000|2024-10-04 17:27:40|192704.7|192579.7|192693.5|192568.5|192704.7|192579.7|192692.1|192567.1|6
1728062870000|2024-10-04 17:27:50|192693.1|192568.1|192775.9|192650.9|192777.1|192652.1|192653.2|192568.1|16
1728062880000|2024-10-04 17:28:00|192776.4|192651.4|192783.1|192658.1|192785.2|192660.2|192776.4|192651.4|6
1728062890000|2024-10-04 17:28:10|192784.8|192659.8|192786.5|192661.5|192788.5|192663.5|192781.9|192656.9|12
1728062900000|2024-10-04 17:28:20|192784|192659|192825.9|192700.9|192834.4|192709.4|192782.7|192657.7|29
1728062910000|2024-10-04 17:28:30|192831.7|192706.7|192825.8|192700.8|192833.6|192708.6|192816.6|192691.6|23
1728062920000|2024-10-04 17:28:40|192826.6|192701.6|192830|192705|192837.5|192712.5|192823.1|192698.1|12
1728062930000|2024-10-04 17:28:50|192829|192704|192819.9|192694.9|192829|192704|192814.7|192689.7|9
1728062940000|2024-10-04 17:29:00|192820.8|192695.8|192855.3|192730.3|192860.2|192735.2|192820.8|192695.8|23
1728062950000|2024-10-04 17:29:10|192856.1|192731.1|192854.1|192729.1|192857.6|192732.6|192846.8|192721.8|17
1728062960000|2024-10-04 17:29:20|192853.4|192728.4|192848.6|192723.6|192865.1|192740.1|192848.3|192723.3|15
1728062970000|2024-10-04 17:29:30|192850.7|192725.7|192856.1|192731.1|192857.2|192732.2|192847.5|192722.5|26
1728062980000|2024-10-04 17:29:40|192849.1|192724.1|192861.1|192736.1|192861.1|192736.1|192845.1|192720.1|26
1728062990000|2024-10-04 17:29:50|192853.3|192728.3|192856.5|192731.5|192860.7|192735.7|192842|192717|28
1728063000000|2024-10-04 17:30:00|192863.9|192738.9|192852.1|192727.1|192863.9|192738.9|192844.9|192719.9|21
1728063010000|2024-10-04 17:30:10|192820.4|192695.4|192854.2|192729.2|192859|192734|192820.4|192695.4|24
1728063020000|2024-10-04 17:30:20|192853.2|192728.2|192827.6|192702.6|192853.2|192728.2|192823.7|192698.7|20
1728063030000|2024-10-04 17:30:30|192826.3|192701.3|192827.2|192702.2|192829.9|192704.9|192821.1|192696.1|22
1728063040000|2024-10-04 17:30:40|192822.6|192697.6|192756.9|192631.9|192822.9|192697.9|192739.4|192616.9|29
1728063050000|2024-10-04 17:30:50|192758.7|192633.7|192788.8|192663.8|192788.8|192663.8|192756.5|192631.5|35
1728063060000|2024-10-04 17:31:00|192788.5|192663.5|192727.8|192677.8|192795.1|192695.4|192727.8|192638.9|30
1728063070000|2024-10-04 17:31:10|192729.4|192679.4|192757.1|192707.1|192805.2|192718.4|192726.5|192676|13
1728063080000|2024-10-04 17:31:20|192759.8|192709.8|192783|192658|192805.6|192723.5|192735.8|192649.2|22
1728063090000|2024-10-04 17:31:30|192783.3|192658.3|192773.4|192648.4|192785.9|192660.9|192773.4|192648.4|8
1728063100000|2024-10-04 17:31:40|192782.2|192657.2|192782|192657|192782.2|192657.2|192773.3|192648.3|6
1728063110000|2024-10-04 17:31:50|192773.3|192648.3|192770.3|192645.3|192783.2|192658.2|192770.3|192645.3|10
1728063120000|2024-10-04 17:32:00|192774.5|192649.5|192827.9|192702.9|192827.9|192702.9|192774.5|192649.5|22
1728063130000|2024-10-04 17:32:10|192811.9|192686.9|192778.4|192653.4|192811.9|192686.9|192778.4|192653.4|24
1728063140000|2024-10-04 17:32:20|192784.3|192659.3|192784.1|192659.1|192788.1|192663.1|192772.2|192647.2|30
1728063150000|2024-10-04 17:32:30|192785.6|192660.6|192744.5|192694.5|192788.7|192697.2|192744.5|192644.4|17
1728063160000|2024-10-04 17:32:40|192750.1|192700.1|192738.1|192688.1|192750.1|192700.1|192738.1|192688.1|6
1728063170000|2024-10-04 17:32:50|192733.3|192683.3|192739.2|192689.2|192777.4|192695.7|192733.3|192644.6|8
1728063180000|2024-10-04 17:33:00|192732.6|192682.6|192733.5|192683.5|192788.5|192685.4|192732.2|192614.9|20
1728063190000|2024-10-04 17:33:10|192771.7|192646.7|192777|192652|192783.3|192702.6|192750.5|192646.7|10
1728063200000|2024-10-04 17:33:20|192775.4|192650.4|192777.4|192652.4|192777.4|192652.4|192774.9|192649.9|4
1728063210000|2024-10-04 17:33:30|192776.1|192651.1|192769.4|192644.4|192776.1|192651.1|192769.4|192644.4|4
1728063220000|2024-10-04 17:33:40|192775.8|192650.8|192748.3|192623.3|192780.1|192655.1|192745.2|192620.2|9
1728063230000|2024-10-04 17:33:50|192757.6|192632.6|192800.3|192675.3|192800.3|192697.6|192747.6|192632.6|10
1728063240000|2024-10-04 17:34:00|192780.3|192730.3|192809.8|192684.8|192812|192730.3|192780.3|192684|4
1728063250000|2024-10-04 17:34:10|192808|192683|192808|192683|192808|192683|192808|192683|1
1728063260000|2024-10-04 17:34:20|192809.7|192684.7|192807.9|192682.9|192816.8|192691.8|192807.9|192682.9|12
1728063270000|2024-10-04 17:34:30|192809.2|192684.2|192793.5|192668.5|192817.7|192692.7|192789.7|192664.7|10
1728063280000|2024-10-04 17:34:40|192792|192667|192787.7|192662.7|192792|192667|192787.7|192662.7|6
1728063290000|2024-10-04 17:34:50|192789.3|192664.3|192785|192660|192789.3|192686.8|192736.8|192617.9|15
1728063300000|2024-10-04 17:35:00|192789.3|192664.3|192769.7|192644.7|192789.3|192664.3|192760.9|192635.9|15
1728063310000|2024-10-04 17:35:10|192769.4|192644.4|192757.3|192632.3|192777.4|192652.4|192746|192621|29
1728063320000|2024-10-04 17:35:20|192760.3|192635.3|192755.6|192630.6|192761.7|192636.7|192752.3|192627.3|26
1728063330000|2024-10-04 17:35:30|192755.5|192630.5|192759.2|192634.2|192764.4|192639.4|192753.8|192628.8|22
1728063340000|2024-10-04 17:35:40|192759|192634|192778.3|192653.3|192778.3|192653.3|192757.6|192632.6|28
1728063350000|2024-10-04 17:35:50|192774.1|192649.1|192749.3|192624.3|192774.1|192649.1|192739.3|192614.3|35
1728063360000|2024-10-04 17:36:00|192766.8|192641.8|192737.6|192612.6|192766.8|192641.8|192737.3|192612.3|27
1728063370000|2024-10-04 17:36:10|192738|192613|192730.6|192605.6|192741|192616|192730.5|192605.5|30
1728063380000|2024-10-04 17:36:20|192732.5|192607.5|192740.4|192615.4|192740.4|192615.4|192730.2|192605.2|28
1728063390000|2024-10-04 17:36:30|192740.1|192615.1|192742.8|192617.8|192744.1|192619.1|192739.2|192614.2|12
1728063400000|2024-10-04 17:36:40|192749.3|192624.3|192736.7|192611.7|192749.3|192624.3|192734|192609|25
1728063410000|2024-10-04 17:36:50|192736.9|192611.9|192745.7|192620.7|192751.6|192626.6|192736.5|192611.5|22
1728063420000|2024-10-04 17:37:00|192765.5|192640.5|192749.9|192624.9|192765.5|192640.5|192735.2|192610.2|15
1728063430000|2024-10-04 17:37:10|192749|192624|192762.4|192637.4|192762.4|192637.4|192745.3|192620.3|14
1728063440000|2024-10-04 17:37:20|192768.5|192643.5|192773.2|192648.2|192773.9|192681.1|192706.9|192626|20
1728063450000|2024-10-04 17:37:30|192765.1|192640.1|192776.6|192651.6|192783.2|192690.1|192740.1|192640.1|22
1728063460000|2024-10-04 17:37:40|192777.5|192652.5|192785.7|192660.7|192792|192703.3|192735.2|192639.5|34
1728063470000|2024-10-04 17:37:50|192790.7|192665.7|192797.3|192747.3|192881.7|192774|192790.7|192665.7|31
1728063480000|2024-10-04 17:38:00|192793.4|192743.4|192893.9|192768.9|192893.9|192789.2|192793.4|192706.6|23
1728063490000|2024-10-04 17:38:10|192890.8|192765.8|192863.8|192738.8|192890.8|192806.2|192839.6|192726.1|31
1728063500000|2024-10-04 17:38:20|192863.3|192738.3|192823.6|192773.6|192868.8|192773.6|192817.1|192724.1|37
1728063510000|2024-10-04 17:38:30|192828|192778|192856.3|192731.3|192870|192778.8|192815.9|192722.1|25
1728063520000|2024-10-04 17:38:40|192849.3|192724.3|192841.1|192716.1|192858.8|192733.8|192836.6|192711.6|18
1728063530000|2024-10-04 17:38:50|192833.1|192708.1|192865.9|192740.9|192865.9|192740.9|192833.1|192708.1|26
1728063540000|2024-10-04 17:39:00|192855.5|192730.5|192881.5|192756.5|192881.5|192784|192834|192721.3|34
1728063550000|2024-10-04 17:39:10|192876.1|192751.1|192905.6|192780.6|192906.1|192781.1|192875.7|192750.7|13
1728063560000|2024-10-04 17:39:20|192906.8|192781.8|192907.3|192782.3|192908.9|192783.9|192904.1|192779.1|16
1728063570000|2024-10-04 17:39:30|192910.8|192785.8|192901.3|192776.3|192910.8|192785.8|192897.5|192772.5|20
1728063580000|2024-10-04 17:39:40|192901.4|192776.4|192923|192798|192923|192798|192894|192769|15
1728063590000|2024-10-04 17:39:50|192921.8|192796.8|192922.5|192797.5|192923.9|192798.9|192921.8|192796.8|3
1728063600000|2024-10-04 17:40:00|192922.4|192797.4|192897.3|192772.3|192936.1|192811.1|192887.3|192762.3|27
1728063610000|2024-10-04 17:40:10|192898.5|192773.5|192897.7|192772.7|192904.4|192779.4|192892.1|192767.1|11
1728063620000|2024-10-04 17:40:20|192893.3|192768.3|192893.6|192768.6|192896.9|192771.9|192888.3|192763.3|9
1728063630000|2024-10-04 17:40:30|192895.9|192770.9|192894.6|192769.6|192897.6|192772.6|192889.9|192764.9|12
1728063640000|2024-10-04 17:40:40|192895.2|192770.2|192891|192766|192898.3|192773.3|192890.7|192765.7|11
1728063650000|2024-10-04 17:40:50|192890.7|192765.7|192890.2|192765.2|192890.7|192765.7|192886.5|192761.5|3
1728063660000|2024-10-04 17:41:00|192889.4|192764.4|192890.7|192765.7|192890.8|192765.8|192889.4|192764.4|4
1728063670000|2024-10-04 17:41:10|192883.3|192758.3|192849|192724|192883.3|192758.3|192804.8|192712.3|21
1728063680000|2024-10-04 17:41:20|192842.5|192717.5|192846.9|192721.9|192851.5|192726.5|192837.9|192712.9|14
1728063690000|2024-10-04 17:41:30|192848.8|192723.8|192885.2|192760.2|192885.2|192760.2|192798.7|192711.4|14
1728063700000|2024-10-04 17:41:40|192883.6|192758.6|192908.6|192783.6|192917.3|192829.3|192864.5|192758.6|23
1728063710000|2024-10-04 17:41:50|192907.5|192782.5|192907.1|192782.1|192909|192784|192899.9|192774.9|22
1728063720000|2024-10-04 17:42:00|192906.7|192781.7|192889.6|192764.6|192906.7|192781.7|192879.6|192754.6|13
1728063730000|2024-10-04 17:42:10|192916.9|192791.9|192927.9|192802.9|192927.9|192802.9|192916.9|192791.9|20
1728063740000|2024-10-04 17:42:20|192911.9|192786.9|192921.2|192796.2|192929.1|192804.1|192911.9|192786.9|10
1728063750000|2024-10-04 17:42:30|192917.7|192792.7|192928.4|192803.4|192930|192805|192912.1|192787.1|9
1728063760000|2024-10-04 17:42:40|192927.2|192802.2|192911.8|192786.8|192927.2|192802.2|192904.5|192779.5|11
1728063770000|2024-10-04 17:42:50|192911.2|192786.2|192910.7|192785.7|192911.2|192786.2|192909.2|192784.2|3
1728063780000|2024-10-04 17:43:00|192909.3|192784.3|192844.6|192719.6|192909.3|192784.3|192840.1|192715.1|23
1728063790000|2024-10-04 17:43:10|192846|192721|192888.7|192763.7|192888.7|192763.7|192846|192721|12
1728063800000|2024-10-04 17:43:20|192885.5|192760.5|192888.4|192763.4|192888.4|192763.4|192884.5|192759.5|9
1728063810000|2024-10-04 17:43:30|192888|192763|192888.7|192763.7|192889|192764|192885.6|192760.6|7
1728063820000|2024-10-04 17:43:40|192886.9|192761.9|192886.5|192761.5|192890.5|192765.5|192886.5|192761.5|7
1728063830000|2024-10-04 17:43:50|192889.8|192764.8|192890.6|192765.6|192899.9|192774.9|192886.8|192761.8|10
1728063840000|2024-10-04 17:44:00|192903.5|192778.5|192909.3|192784.3|192911.1|192786.1|192900.6|192775.6|15
1728063850000|2024-10-04 17:44:10|192902.4|192777.4|192900|192775|192902.5|192777.5|192890.8|192765.8|13
1728063860000|2024-10-04 17:44:20|192898.1|192773.1|192902.5|192777.5|192902.5|192777.5|192893.3|192768.3|21
1728063870000|2024-10-04 17:44:30|192902|192777|192898.1|192773.1|192902|192777|192891.4|192766.4|11
1728063880000|2024-10-04 17:44:40|192895.1|192770.1|192908.5|192783.5|192909.4|192784.4|192894.1|192769.1|12
1728063890000|2024-10-04 17:44:50|192906.4|192781.4|192905.8|192780.8|192911.6|192786.6|192902.9|192777.9|12
1728063900000|2024-10-04 17:45:00|192903.2|192778.2|192907.7|192782.7|192911.3|192786.3|192902.7|192777.7|14
1728063910000|2024-10-04 17:45:10|192909.4|192784.4|192909.5|192784.5|192911|192786|192903.6|192778.6|12
1728063920000|2024-10-04 17:45:20|192905.1|192780.1|192905.8|192780.8|192909.2|192784.2|192899.1|192774.1|13
1728063930000|2024-10-04 17:45:30|192901.4|192776.4|192906.4|192781.4|192906.5|192781.5|192900.1|192775.1|9
1728063940000|2024-10-04 17:45:40|192910.3|192785.3|192910.6|192785.6|192910.6|192785.6|192906.6|192781.6|4
1728063950000|2024-10-04 17:45:50|192912|192787|192927.6|192802.6|192927.6|192835.6|192885.6|192787|3
1728063960000|2024-10-04 17:46:00|192929|192804|192988.2|192863.2|192992.1|192867.1|192929|192804|13
1728063970000|2024-10-04 17:46:10|192987.5|192862.5|193004.6|192879.6|193004.6|192879.6|192986.4|192861.4|19
1728063980000|2024-10-04 17:46:20|193001.5|192876.5|193003.4|192878.4|193004.5|192879.5|192999.4|192874.4|17
1728063990000|2024-10-04 17:46:30|192999.3|192874.3|193002.9|192877.9|193002.9|192877.9|192999.3|192874.3|5
1728064000000|2024-10-04 17:46:40|192999.5|192874.5|192999.6|192874.6|193002.8|192877.8|192983.2|192858.2|7
1728064010000|2024-10-04 17:46:50|193000.1|192875.1|193002|192877|193002|192877|192995.4|192870.4|11
1728064020000|2024-10-04 17:47:00|193002.5|192877.5|193007.7|192882.7|193007.7|192882.7|193002.5|192877.5|4
1728064030000|2024-10-04 17:47:10|193009.1|192884.1|193029.7|192904.7|193029.7|192904.7|193009.1|192884.1|2
1728064040000|2024-10-04 17:47:20|193035.2|192910.2|193107|192982|193109.1|192984.1|193035.2|192910.2|16
1728064050000|2024-10-04 17:47:30|193099.7|192974.7|193084.4|192959.4|193103.2|192978.2|193080.9|192955.9|25
1728064060000|2024-10-04 17:47:40|193083.2|192958.2|193082.2|192957.2|193092.7|192967.7|193078.2|192953.2|18
1728064070000|2024-10-04 17:47:50|193077.8|192952.8|193085.5|192960.5|193085.5|192960.5|193077.8|192952.8|5
1728064080000|2024-10-04 17:48:00|193083.2|192958.2|193066.9|192941.9|193084.1|192959.1|193058.2|192933.2|18
1728064090000|2024-10-04 17:48:10|193066.7|192941.7|193045.5|192920.5|193088.4|192963.4|193045.5|192920.5|25
1728064100000|2024-10-04 17:48:20|193044.4|192919.4|193031.4|192906.4|193044.4|192919.4|193031|192906|8
1728064110000|2024-10-04 17:48:30|193026.2|192901.2|192993.3|192868.3|193031.9|192906.9|192990.2|192865.2|8
1728064120000|2024-10-04 17:48:40|192992.6|192867.6|192968.2|192843.2|192992.6|192867.6|192964.6|192839.6|10
1728064130000|2024-10-04 17:48:50|192966.8|192841.8|192898.4|192848.4|192966.8|192871.8|192892.2|192806.1|26
1728064140000|2024-10-04 17:49:00|192910.6|192860.6|192876.4|192826.4|192965.2|192879.4|192855.5|192781.4|27
1728064150000|2024-10-04 17:49:10|192883.9|192833.9|192894.7|192769.7|192938.8|192845.9|192883.9|192765.4|16
1728064160000|2024-10-04 17:49:20|192896.3|192771.3|192875.8|192750.8|192901.9|192776.9|192869.9|192744.9|24
1728064170000|2024-10-04 17:49:30|192878.5|192753.5|192867.8|192742.8|192878.5|192787.1|192837.1|192742.8|17
1728064180000|2024-10-04 17:49:40|192868.3|192743.3|192885.9|192760.9|192886|192761|192868.3|192743.3|10
1728064190000|2024-10-04 17:49:50|192889.1|192764.1|192886.6|192761.6|192891.4|192766.4|192876|192751|12
1728064200000|2024-10-04 17:50:00|192887.2|192762.2|192856.2|192731.2|192887.2|192778.6|192798.3|192720.1|28
1728064210000|2024-10-04 17:50:10|192857.5|192731.6|192853.4|192728.4|192882.5|192757.5|192853.1|192728.1|10
1728064220000|2024-10-04 17:50:20|192853.5|192728.5|192851.8|192726.8|192878.5|192753.5|192851.8|192726.8|14
1728064230000|2024-10-04 17:50:30|192855.1|192730.1|192875.4|192750.4|192878.5|192753.5|192852.1|192727.1|13
1728064240000|2024-10-04 17:50:40|192879.3|192754.3|192875|192750|192879.9|192754.9|192852.1|192727.1|7
1728064250000|2024-10-04 17:50:50|192867.6|192742.6|192881.5|192756.5|192881.5|192756.5|192867.6|192742.6|6
1728064260000|2024-10-04 17:51:00|192881.9|192756.9|192885.7|192760.7|192885.7|192760.7|192868.4|192743.4|16
1728064270000|2024-10-04 17:51:10|192886.4|192761.4|192888.9|192763.9|192888.9|192763.9|192886.4|192761.4|2
1728064290000|2024-10-04 17:51:30|192889.9|192764.9|192961.5|192836.5|192962.1|192837.1|192889.9|192764.9|16
1728064300000|2024-10-04 17:51:40|192967.2|192842.2|192960.8|192835.8|192967.2|192842.2|192960.8|192835.8|5
1728064310000|2024-10-04 17:51:50|192960.7|192835.7|192961.4|192836.4|192963.8|192838.8|192960.7|192835.7|3
1728064320000|2024-10-04 17:52:00|192962.6|192837.6|192997.6|192872.6|192997.6|192872.6|192962.6|192837.6|6
1728064330000|2024-10-04 17:52:10|193000.8|192875.8|192945.5|192820.5|193000.8|192875.8|192942.3|192817.3|24
1728064340000|2024-10-04 17:52:20|192956.4|192831.4|192979.5|192854.5|192986|192861|192956.4|192831.4|26
1728064350000|2024-10-04 17:52:30|192989.1|192864.1|192961.1|192836.1|192990.7|192865.7|192955.1|192830.1|14
1728064360000|2024-10-04 17:52:40|192964.1|192839.1|192962|192837|192973.8|192848.8|192962|192837|10
1728064370000|2024-10-04 17:52:50|192962.6|192837.6|192923.2|192798.2|192962.6|192837.6|192920.5|192795.5|16
1728064380000|2024-10-04 17:53:00|192921.3|192796.3|192954.2|192829.2|192961.6|192836.6|192920.7|192795.7|29
1728064390000|2024-10-04 17:53:10|192955.8|192830.8|192961.2|192836.2|192965.1|192840.1|192953.8|192828.8|20
1728064400000|2024-10-04 17:53:20|192962.6|192837.6|192961|192836|192965.7|192840.7|192961|192836|6
1728064410000|2024-10-04 17:53:30|192951.9|192826.9|192958.5|192833.5|192961.8|192836.8|192919.2|192794.2|29
1728064420000|2024-10-04 17:53:40|192962.7|192837.7|192994.9|192869.9|192999.4|192874.4|192957.8|192832.8|21
1728064430000|2024-10-04 17:53:50|192993.1|192868.1|192980.1|192855.1|192994.8|192869.8|192978|192853|10
1728064440000|2024-10-04 17:54:00|192980.5|192855.5|192983.3|192858.3|192987.2|192862.2|192977.4|192852.4|8
1728064450000|2024-10-04 17:54:10|192981.8|192856.8|192981.8|192856.8|192981.8|192856.8|192981.8|192856.8|1
1728064460000|2024-10-04 17:54:20|192981.3|192856.3|192988.8|192863.8|192995.5|192870.5|192981.3|192856.3|6
1728064470000|2024-10-04 17:54:30|192993.5|192868.5|192992.5|192867.5|192995.9|192870.9|192985.7|192860.7|22
1728064480000|2024-10-04 17:54:40|192992.4|192867.4|192991.3|192866.3|193004.8|192879.8|192991.3|192866.3|5
1728064490000|2024-10-04 17:54:50|192990.2|192865.2|192990.2|192865.2|192990.2|192865.2|192990.2|192865.2|1
1728064500000|2024-10-04 17:55:00|192989.5|192864.5|192966.5|192841.5|192989.5|192864.5|192961.2|192836.2|5
1728064510000|2024-10-04 17:55:10|192962.2|192837.2|193043.6|192918.6|193052.2|192927.2|192957.2|192832.2|25
1728064520000|2024-10-04 17:55:20|193049.9|192924.9|193120.1|192995.1|193120.1|193020.3|193018.4|192919.8|27
1728064530000|2024-10-04 17:55:30|193120.2|192995.2|193111.8|192986.8|193120.2|192995.2|193110.6|192985.6|22
1728064540000|2024-10-04 17:55:40|193110.9|192985.9|193105|192980|193111.5|192986.5|193103.7|192978.7|20
1728064550000|2024-10-04 17:55:50|193102.1|192977.1|193109|192984|193114|192989|193102.1|192977.1|18
1728064560000|2024-10-04 17:56:00|193107.7|192982.7|193123.6|192998.6|193123.6|192998.6|193107.7|192982.7|19
1728064570000|2024-10-04 17:56:10|193119.8|192994.8|193092|192967|193119.8|192994.8|193088.8|192963.8|17
1728064580000|2024-10-04 17:56:20|193094.3|192969.3|193088|192963|193096.7|192971.7|193086.7|192961.7|12
1728064590000|2024-10-04 17:56:30|193087.8|192962.8|193087.3|192962.3|193088.9|192963.9|193086.1|192961.1|4
1728064600000|2024-10-04 17:56:40|193089.9|192964.9|193093.8|192968.8|193099.5|192974.5|193089.4|192964.4|11
1728064610000|2024-10-04 17:56:50|193095.2|192970.2|193124.7|192999.7|193125.5|193000.5|193095.2|192970.2|15
1728064620000|2024-10-04 17:57:00|193109|192984|193109.7|192984.7|193124.4|192999.4|193106.7|192981.7|19
1728064630000|2024-10-04 17:57:10|193110.2|192985.2|193109.8|192984.8|193114|192989|193102.2|192977.2|10
1728064640000|2024-10-04 17:57:20|193115.8|192990.8|193110.3|192985.3|193116.7|192991.7|193102.1|192977.1|9
1728064650000|2024-10-04 17:57:30|193102.1|192977.1|193044.3|192919.3|193112.8|192987.8|193042.2|192917.2|30
1728064660000|2024-10-04 17:57:40|193045.7|192920.7|193028.2|192903.2|193050.5|192925.5|193026.8|192901.8|27
1728064670000|2024-10-04 17:57:50|193026.2|192901.2|192973.2|192923.2|193052.6|192937.2|192972.4|192901|28
1728064680000|2024-10-04 17:58:00|192984.8|192934.8|192964.2|192914.2|193016.6|192934.8|192962.4|192868.2|28
1728064690000|2024-10-04 17:58:10|192962.3|192912.3|192979.3|192929.3|193032.7|192938.2|192962.1|192875.8|28
1728064700000|2024-10-04 17:58:20|192977.6|192927.6|192976|192851|193044.1|192952.5|192976|192851|25
1728064710000|2024-10-04 17:58:30|192975.5|192850.5|192980.9|192855.9|192987.1|192862.1|192967.9|192842.9|21
1728064720000|2024-10-04 17:58:40|192969.9|192844.9|192977.7|192852.7|192987.5|192862.5|192966.7|192841.7|26
1728064730000|2024-10-04 17:58:50|192966.8|192841.8|192981.2|192856.2|192981.5|192856.5|192966.3|192841.3|12
1728064740000|2024-10-04 17:59:00|192984.5|192859.5|192992.7|192867.7|192992.7|192867.7|192984.5|192859.5|15
1728064750000|2024-10-04 17:59:10|192988.3|192863.3|192992.5|192867.5|192996.7|192871.7|192988.3|192863.3|7
1728064760000|2024-10-04 17:59:20|192990.9|192865.9|192988.6|192863.6|192993.2|192868.2|192986.3|192861.3|16
1728064770000|2024-10-04 17:59:30|192987.1|192862.1|192992.1|192867.1|192992.1|192867.1|192986.9|192861.9|11
1728064780000|2024-10-04 17:59:40|192988.2|192863.2|192990|192865|192992.9|192867.9|192987.7|192862.7|7
1728064790000|2024-10-04 17:59:50|192990.6|192865.6|192992.2|192867.2|192992.2|192867.2|192990.6|192865.6|2
1728064800000|2024-10-04 18:00:00|192992.1|192867.1|193025.3|192900.3|193032.5|192907.5|192990.7|192865.7|27
1728064810000|2024-10-04 18:00:10|193023|192898|193040.2|192915.2|193048.7|192950.7|192989.2|192898|35
1728064820000|2024-10-04 18:00:20|193031.9|192906.9|192937.6|192812.6|193031.9|192906.9|192910.6|192812.6|33
1728064830000|2024-10-04 18:00:30|192918.7|192868.7|192942.4|192817.4|192955.8|192868.7|192918.7|192813|18
1728064840000|2024-10-04 18:00:40|192942.8|192817.8|192912.7|192787.7|192942.8|192843.9|192885.1|192784.3|36
1728064850000|2024-10-04 18:00:50|192919.5|192794.5|192876.3|192826.3|192936.3|192845|192876.3|192785.6|27
1728064860000|2024-10-04 18:01:00|192905|192780|192840.9|192790.9|192918|192802.5|192838.1|192740.7|24
1728064870000|2024-10-04 18:01:10|192850.6|192800.6|192873.9|192748.9|192884.5|192800.6|192845.9|192734.8|25
1728064880000|2024-10-04 18:01:20|192871.5|192746.5|192837.5|192712.5|192871.5|192772.8|192815.5|192710.6|10
1728064890000|2024-10-04 18:01:30|192835.6|192710.6|192826.4|192701.4|192840.8|192715.8|192826.4|192701.4|8
1728064900000|2024-10-04 18:01:40|192830.4|192780.4|192849.5|192724.5|192889.2|192780.4|192830.4|192715.8|21
1728064910000|2024-10-04 18:01:50|192849.4|192724.4|192849.1|192724.1|192855.3|192730.3|192849|192724|32
1728064920000|2024-10-04 18:02:00|192852.5|192727.5|192881.5|192756.5|192883.8|192758.8|192840.6|192715.6|18
1728064930000|2024-10-04 18:02:10|192887.6|192762.6|192928.8|192803.8|192933.9|192808.9|192880.1|192755.1|25
1728064940000|2024-10-04 18:02:20|192930.8|192805.8|192917.2|192792.2|192930.8|192805.8|192916.9|192791.9|16
1728064950000|2024-10-04 18:02:30|192928.6|192803.6|192920|192795|192936.9|192811.9|192917.6|192792.6|13
1728064960000|2024-10-04 18:02:40|192921.8|192796.8|192947.3|192822.3|192947.3|192862.3|192898.2|192794.6|30
1728064970000|2024-10-04 18:02:50|192953.5|192828.5|192927.5|192802.5|192954.6|192829.6|192924.5|192799.5|29
1728064980000|2024-10-04 18:03:00|192933.2|192808.2|192899.8|192774.8|192940.4|192815.4|192899.8|192774.8|18
1728064990000|2024-10-04 18:03:10|192892|192767|192879.6|192754.6|192892|192767|192869.1|192744.1|13
1728065000000|2024-10-04 18:03:20|192881.7|192756.7|192874.3|192749.3|192882.2|192757.2|192860.1|192735.1|28
1728065010000|2024-10-04 18:03:30|192872.7|192747.7|192864.7|192739.7|192881.9|192756.9|192862.4|192737.4|31
1728065020000|2024-10-04 18:03:40|192858|192733|192859|192734|192866.1|192741.1|192851.9|192726.9|35
1728065030000|2024-10-04 18:03:50|192860.6|192735.6|192859.9|192734.9|192865.6|192740.6|192857|192732|10
1728065040000|2024-10-04 18:04:00|192866.5|192741.5|192861.8|192736.8|192867.5|192742.5|192858.7|192733.7|22
1728065050000|2024-10-04 18:04:10|192866.5|192741.5|192865.9|192740.9|192869.9|192744.9|192859|192734|34
1728065060000|2024-10-04 18:04:20|192863|192738|192861.7|192736.7|192869.2|192744.2|192859.4|192734.4|39
1728065070000|2024-10-04 18:04:30|192863.9|192738.9|192861.2|192736.2|192869.6|192744.6|192860.1|192735.1|38
1728065080000|2024-10-04 18:04:40|192860.8|192735.8|192848.9|192723.9|192866.3|192741.3|192848.9|192723.9|20
1728065090000|2024-10-04 18:04:50|192853.1|192728.1|192863.5|192738.5|192866.7|192741.7|192848.7|192723.7|15
1728065100000|2024-10-04 18:05:00|192857.9|192732.9|192857.7|192732.7|192868.6|192743.6|192854.3|192729.3|33
1728065110000|2024-10-04 18:05:10|192855.2|192730.2|192851|192726|192858.6|192733.6|192851|192726|16
1728065120000|2024-10-04 18:05:20|192845.8|192720.8|192845.2|192720.2|192850.6|192725.6|192828.1|192703.1|21
1728065130000|2024-10-04 18:05:30|192844.9|192719.9|192845.3|192720.3|192847.9|192722.9|192844.6|192719.6|10
1728065140000|2024-10-04 18:05:40|192845.6|192720.6|192844.5|192719.5|192847.9|192722.9|192844.1|192719.1|8
1728065150000|2024-10-04 18:05:50|192844.8|192719.8|192825.8|192700.8|192846.7|192721.7|192819.6|192694.6|12
1728065160000|2024-10-04 18:06:00|192825.6|192700.6|192819.8|192694.8|192828.9|192703.9|192816|192691|28
1728065170000|2024-10-04 18:06:10|192816.1|192691.1|192815.6|192690.6|192820.5|192695.5|192813.8|192688.8|27
1728065180000|2024-10-04 18:06:20|192819.9|192694.9|192820.7|192695.7|192820.9|192695.9|192813.9|192688.9|14
1728065190000|2024-10-04 18:06:30|192820.5|192695.5|192814.2|192689.2|192820.5|192695.5|192813.5|192688.5|6
1728065200000|2024-10-04 18:06:40|192814.3|192689.3|192815.8|192690.8|192851.7|192726.7|192812.8|192687.8|15
1728065210000|2024-10-04 18:06:50|192814.6|192689.6|192814.4|192689.4|192814.6|192689.6|192813.3|192688.3|5
1728065220000|2024-10-04 18:07:00|192815.3|192690.3|192811.5|192686.5|192815.3|192690.3|192810|192685|10
1728065230000|2024-10-04 18:07:10|192813.5|192688.5|192794.6|192669.6|192813.5|192688.5|192793.1|192668.1|15
1728065240000|2024-10-04 18:07:20|192796|192671|192801.7|192676.7|192801.7|192676.7|192793.3|192668.3|9
1728065250000|2024-10-04 18:07:30|192792.1|192667.1|192789.5|192664.5|192795.8|192670.8|192789.5|192664.5|10
1728065260000|2024-10-04 18:07:40|192791.1|192666.1|192792.7|192667.7|192796.9|192671.9|192791.1|192666.1|7
1728065270000|2024-10-04 18:07:50|192795.1|192670.1|192794|192669|192799.6|192674.6|192794|192669|7
1728065280000|2024-10-04 18:08:00|192796.2|192671.2|192796.7|192671.7|192796.7|192671.7|192791.5|192666.5|5
1728065290000|2024-10-04 18:08:10|192797|192672|192797|192672|192797|192672|192797|192672|1
1728065300000|2024-10-04 18:08:20|192795.1|192670.1|192791.2|192666.2|192801.9|192676.9|192786.7|192661.7|12
1728065310000|2024-10-04 18:08:30|192790.7|192665.7|192792.3|192667.3|192793.4|192668.4|192790.3|192665.3|6
1728065320000|2024-10-04 18:08:40|192789.3|192664.3|192801|192676|192802.2|192677.2|192789.3|192664.3|8
1728065330000|2024-10-04 18:08:50|192796.9|192671.9|192802|192677|192802.1|192677.1|192796.6|192671.6|10
1728065340000|2024-10-04 18:09:00|192802.9|192677.9|192803.7|192678.7|192808.2|192683.2|192802.3|192677.3|11
1728065350000|2024-10-04 18:09:10|192801.3|192676.3|192802.5|192677.5|192805.6|192680.6|192801.3|192676.3|15
1728065360000|2024-10-04 18:09:20|192801.5|192676.5|192784.5|192659.5|192804.5|192679.5|192784.5|192659.5|28
1728065370000|2024-10-04 18:09:30|192789.5|192664.5|192785.3|192660.3|192792|192667|192783.5|192658.5|25
1728065380000|2024-10-04 18:09:40|192791|192666|192787.6|192662.6|192791.6|192666.6|192783.4|192658.4|17
1728065390000|2024-10-04 18:09:50|192788.6|192663.6|192794.6|192669.6|192794.6|192669.6|192788.2|192663.2|21
1728065400000|2024-10-04 18:10:00|192799.3|192674.3|192803|192678|192821.5|192696.5|192790.4|192665.4|22
1728065410000|2024-10-04 18:10:10|192802.6|192677.6|192804|192679|192805.9|192680.9|192800.4|192675.4|16
1728065420000|2024-10-04 18:10:20|192804.9|192679.9|192803.2|192678.2|192817.8|192692.8|192802.3|192677.3|16
1728065430000|2024-10-04 18:10:30|192805.7|192680.7|192804.5|192679.5|192807.7|192682.7|192804.5|192679.5|9
1728065440000|2024-10-04 18:10:40|192806.1|192681.1|192809.3|192684.3|192813.3|192688.3|192803|192678|8
1728065450000|2024-10-04 18:10:50|192810.4|192685.4|192809.5|192684.5|192810.4|192685.4|192806.5|192681.5|4
1728065460000|2024-10-04 18:11:00|192810.8|192685.8|192803|192753|192852|192753|192789.5|192685.8|17
1728065470000|2024-10-04 18:11:10|192810.4|192760.4|192785.9|192735.9|192843.7|192760.4|192780.8|192674.2|19
1728065480000|2024-10-04 18:11:20|192783.1|192733.1|192813.1|192688.1|192816.7|192733.1|192783.1|192685.2|16
1728065490000|2024-10-04 18:11:30|192809.6|192684.6|192814.1|192689.1|192817.7|192692.7|192809.6|192684.6|9
1728065500000|2024-10-04 18:11:40|192813.3|192688.3|192815.4|192690.4|192815.4|192690.4|192812.1|192687.1|5
1728065510000|2024-10-04 18:11:50|192810.2|192685.2|192780.5|192730.5|192833.8|192741.8|192778.6|192680.8|17
1728065520000|2024-10-04 18:12:00|192783.4|192733.4|192810.8|192685.8|192832.9|192744.9|192783.4|192684.4|26
1728065530000|2024-10-04 18:12:10|192803.7|192678.7|192808.4|192683.4|192812|192687|192803.7|192678.7|14
1728065540000|2024-10-04 18:12:20|192809.3|192684.3|192808.9|192683.9|192815.6|192690.6|192803.3|192678.3|17
1728065550000|2024-10-04 18:12:30|192804.6|192679.6|192802.1|192677.1|192811.1|192686.1|192773.4|192648.4|19
1728065560000|2024-10-04 18:12:40|192802.4|192677.4|192808.1|192683.1|192810.5|192685.5|192802.4|192677.4|7
1728065570000|2024-10-04 18:12:50|192804.3|192679.3|192829.3|192704.3|192838.5|192713.5|192804.3|192679.3|15
1728065580000|2024-10-04 18:13:00|192820.4|192695.4|192837.9|192712.9|192853.6|192728.6|192820.4|192695.4|10
1728065590000|2024-10-04 18:13:10|192800|192750|192838.4|192713.4|192838.4|192750|192800|192712.2|6
1728065600000|2024-10-04 18:13:20|192837.8|192712.8|192851.4|192726.4|192860.3|192735.3|192837.8|192712.8|11
1728065610000|2024-10-04 18:13:30|192851.8|192726.8|192878.1|192753.1|192878.1|192753.1|192851.8|192726.8|6
1728065620000|2024-10-04 18:13:40|192879.2|192754.2|192886.1|192761.1|192898.5|192773.5|192879.2|192754.2|14
1728065640000|2024-10-04 18:14:00|192884.9|192759.9|192884.9|192759.9|192884.9|192759.9|192884.9|192759.9|1
1728065650000|2024-10-04 18:14:10|192881.9|192756.9|192832|192707|192881.9|192756.9|192788.7|192702.8|23
1728065660000|2024-10-04 18:14:20|192836.3|192711.3|192843.9|192718.9|192843.9|192718.9|192827.4|192702.4|28
1728065670000|2024-10-04 18:14:30|192823.8|192698.8|192815|192690|192835.2|192710.2|192799.4|192674.4|21
1728065680000|2024-10-04 18:14:40|192813.7|192688.7|192813.4|192688.4|192813.9|192688.9|192812.2|192687.2|15
1728065690000|2024-10-04 18:14:50|192813.1|192688.1|192814.7|192689.7|192817.5|192734.9|192784.5|192659.5|19
1728065700000|2024-10-04 18:15:00|192815.9|192690.9|192809.7|192684.7|192815.9|192690.9|192792|192667|25
1728065710000|2024-10-04 18:15:10|192809|192684|192808|192683|192814.5|192689.5|192807.8|192682.8|24
1728065720000|2024-10-04 18:15:20|192811.5|192686.5|192842.4|192717.4|192846.8|192721.8|192808.1|192683.1|28
1728065730000|2024-10-04 18:15:30|192841.6|192716.6|192847.6|192722.6|192847.6|192722.6|192840.7|192715.7|12
1728065740000|2024-10-04 18:15:40|192847.1|192722.1|192811.5|192686.5|192847.6|192722.6|192809.8|192684.8|20
1728065750000|2024-10-04 18:15:50|192811.1|192686.1|192805.3|192680.3|192812.1|192687.1|192805.3|192680.3|31
1728065760000|2024-10-04 18:16:00|192811.9|192686.9|192802.7|192677.7|192811.9|192686.9|192797.5|192672.5|6
1728065770000|2024-10-04 18:16:10|192807.7|192682.7|192803.8|192678.8|192807.7|192682.7|192803.8|192678.8|2
1728065780000|2024-10-04 18:16:20|192798.8|192673.8|192799.8|192674.8|192803.6|192678.6|192798.5|192673.5|6
1728065790000|2024-10-04 18:16:30|192806.1|192681.1|192793.4|192668.4|192806.1|192681.1|192791|192666|4
1728065800000|2024-10-04 18:16:40|192789.5|192664.5|192805.9|192680.9|192808.6|192683.6|192789.5|192664.5|11
1728065810000|2024-10-04 18:16:50|192806.7|192681.7|192806.8|192681.8|192806.8|192681.8|192801.4|192676.4|5
1728065820000|2024-10-04 18:17:00|192812|192687|192798.9|192673.9|192814.3|192689.3|192792.1|192667.1|23
1728065830000|2024-10-04 18:17:10|192809.3|192684.3|192795.9|192670.9|192809.3|192684.3|192791.9|192666.9|14
1728065840000|2024-10-04 18:17:20|192797.7|192672.7|192801.1|192676.1|192806.4|192727.6|192775.7|192668.7|14
1728065850000|2024-10-04 18:17:30|192800.3|192675.3|192799.9|192674.9|192802.5|192677.5|192794.4|192669.4|5
1728065860000|2024-10-04 18:17:40|192800|192675|192833|192708|192833|192725|192775|192675|9
1728065870000|2024-10-04 18:17:50|192830.1|192705.1|192775.6|192725.6|192847.4|192759|192775.6|192668.9|32
1728065880000|2024-10-04 18:18:00|192778.6|192728.6|192779.8|192729.8|192831|192739.9|192777.1|192702.8|21
1728065890000|2024-10-04 18:18:10|192775.1|192725.1|192778.6|192728.6|192827.8|192729.9|192773.9|192702.8|16
1728065900000|2024-10-04 18:18:20|192817.2|192692.2|192806.7|192681.7|192821.8|192696.8|192806.7|192681.7|15
1728065910000|2024-10-04 18:18:30|192815.3|192690.3|192817.3|192692.3|192817.5|192692.5|192806.4|192681.4|28
1728065920000|2024-10-04 18:18:40|192808.2|192683.2|192817.9|192692.9|192822.5|192697.5|192808.2|192683.2|28
1728065930000|2024-10-04 18:18:50|192817|192692|192816.6|192691.6|192826.8|192701.8|192812|192687|22
1728065940000|2024-10-04 18:19:00|192816.8|192691.8|192816.4|192691.4|192823.1|192698.1|192804.6|192679.6|22
1728065950000|2024-10-04 18:19:10|192816.9|192691.9|192807|192682|192818.9|192693.9|192807|192682|18
1728065960000|2024-10-04 18:19:20|192812.7|192687.7|192755.5|192630.5|192818.3|192693.3|192755.5|192630.5|10
1728065970000|2024-10-04 18:19:30|192758.8|192633.8|192764.1|192639.1|192771.1|192646.1|192758.8|192633.8|4
1728065980000|2024-10-04 18:19:40|192765.8|192640.8|192806.5|192681.5|192817.8|192692.8|192765.8|192640.8|22
1728065990000|2024-10-04 18:19:50|192805.9|192680.9|192810|192685|192810.2|192685.2|192785.8|192660.8|15
1728066000000|2024-10-04 18:20:00|192808.4|192683.4|192813.4|192688.4|192815|192690|192805.5|192680.5|24
1728066010000|2024-10-04 18:20:10|192814.7|192689.7|192806.7|192681.7|192815.8|192690.8|192804|192679|28
1728066020000|2024-10-04 18:20:20|192805.1|192680.1|192805.6|192680.6|192807.6|192682.6|192793.3|192668.3|17
1728066030000|2024-10-04 18:20:30|192807.3|192682.3|192811.2|192686.2|192811.2|192686.2|192804.1|192679.1|16
1728066040000|2024-10-04 18:20:40|192812.6|192687.6|192811.3|192686.3|192812.8|192687.8|192809.7|192684.7|7
1728066050000|2024-10-04 18:20:50|192811.2|192686.2|192811.2|192686.2|192815.8|192690.8|192811.2|192686.2|4
1728066060000|2024-10-04 18:21:00|192810.8|192685.8|192811.1|192686.1|192811.4|192686.4|192810.6|192685.6|5
1728066070000|2024-10-04 18:21:10|192815.5|192690.5|192808.4|192683.4|192815.5|192690.5|192808.4|192683.4|4
1728066080000|2024-10-04 18:21:20|192813.6|192688.6|192812|192687|192813.6|192688.6|192810.2|192685.2|7
1728066090000|2024-10-04 18:21:30|192811.6|192686.6|192815.4|192690.4|192815.4|192690.4|192811.6|192686.6|4
1728066100000|2024-10-04 18:21:40|192813|192688|192782.5|192657.5|192813|192688|192781|192656|4
1728066120000|2024-10-04 18:22:00|192783.2|192658.2|192782.8|192657.8|192783.2|192658.2|192782.8|192657.8|2
1728066130000|2024-10-04 18:22:10|192788.1|192663.1|192837.2|192712.2|192846.9|192721.9|192788.1|192663.1|9
1728066140000|2024-10-04 18:22:20|192841.5|192716.5|192837.3|192712.3|192845.3|192720.3|192833.5|192708.5|18
1728066150000|2024-10-04 18:22:30|192839.1|192714.1|192838|192713|192842|192717|192836.8|192711.8|8
1728066160000|2024-10-04 18:22:40|192842.4|192717.4|192837.3|192712.3|192843.5|192718.5|192835.5|192710.5|9
1728066170000|2024-10-04 18:22:50|192843.2|192718.2|192837.8|192712.8|192843.2|192718.2|192835.3|192710.3|9
1728066180000|2024-10-04 18:23:00|192837.4|192712.4|192848.5|192723.5|192848.5|192723.5|192835|192710|19
1728066190000|2024-10-04 18:23:10|192846.8|192721.8|192842.4|192717.4|192846.8|192721.8|192840|192715|7
1728066220000|2024-10-04 18:23:40|192844.5|192719.5|192844.5|192719.5|192844.5|192719.5|192844.5|192719.5|1
1728066240000|2024-10-04 18:24:00|192833.3|192708.3|192810.1|192685.1|192833.3|192708.3|192809|192684|4
1728066250000|2024-10-04 18:24:10|192809.2|192684.2|192810.9|192685.9|192812|192687|192808.5|192683.5|4
1728066260000|2024-10-04 18:24:20|192812.2|192687.2|192837.8|192712.8|192844|192719|192812.2|192687.2|10
1728066270000|2024-10-04 18:24:30|192838.3|192713.3|192842|192717|192842|192717|192838.3|192713.3|2
1728066280000|2024-10-04 18:24:40|192840.1|192715.1|192837.9|192712.9|192841.2|192716.2|192837.9|192712.9|3
1728066290000|2024-10-04 18:24:50|192843.7|192718.7|192837.5|192712.5|192843.7|192718.7|192837.5|192712.5|2
1728066300000|2024-10-04 18:25:00|192839.5|192714.5|192824.1|192699.1|192839.5|192714.5|192821.2|192696.2|12
1728066310000|2024-10-04 18:25:10|192824.4|192699.4|192823.3|192698.3|192826.3|192701.3|192812.4|192687.4|20
1728066320000|2024-10-04 18:25:20|192825.9|192700.9|192818.1|192693.1|192827.5|192702.5|192816.1|192691.1|10
1728066330000|2024-10-04 18:25:30|192817.7|192692.7|192813.8|192688.8|192817.7|192692.7|192808.6|192683.6|13
1728066340000|2024-10-04 18:25:40|192814.7|192689.7|192824.5|192699.5|192830|192705|192814.7|192689.7|14
1728066350000|2024-10-04 18:25:50|192825.9|192700.9|192824.2|192699.2|192828.8|192703.8|192823.8|192698.8|15
1728066360000|2024-10-04 18:26:00|192825.1|192700.1|192826.4|192701.4|192839|192714|192824.6|192699.6|17
1728066370000|2024-10-04 18:26:10|192825.8|192700.8|192812.8|192687.8|192825.8|192700.8|192809|192684|13
1728066380000|2024-10-04 18:26:20|192813.2|192688.2|192812.1|192687.1|192815|192690|192809.5|192684.5|13
1728066390000|2024-10-04 18:26:30|192812.9|192687.9|192813.9|192688.9|192813.9|192688.9|192812.2|192687.2|4
1728066400000|2024-10-04 18:26:40|192813.5|192688.5|192813.1|192688.1|192815.2|192690.2|192809.1|192684.1|13
1728066410000|2024-10-04 18:26:50|192813.6|192688.6|192777.2|192652.2|192817.2|192692.2|192774|192649|13
1728066420000|2024-10-04 18:27:00|192776.4|192651.4|192768.2|192643.2|192777.7|192652.7|192761.7|192636.7|17
1728066430000|2024-10-04 18:27:10|192758.8|192633.8|192788.3|192663.3|192788.3|192669.6|192713.6|192622.5|17
1728066440000|2024-10-04 18:27:20|192794.5|192669.5|192751|192701|192794.5|192704|192751|192663|13
1728066450000|2024-10-04 18:27:30|192791.7|192666.7|192778.4|192653.4|192791.7|192666.7|192776.2|192651.2|6
1728066460000|2024-10-04 18:27:40|192777|192652|192775.6|192650.6|192777|192652|192773.2|192648.2|7
1728066470000|2024-10-04 18:27:50|192774.5|192649.5|192799.5|192674.5|192803.3|192678.3|192769.5|192644.5|12
1728066480000|2024-10-04 18:28:00|192798.6|192673.6|192792.5|192667.5|192798.6|192673.6|192792.5|192667.5|4
1728066490000|2024-10-04 18:28:10|192793.8|192668.8|192804.4|192679.4|192809.1|192684.1|192793.5|192668.5|6
1728066500000|2024-10-04 18:28:20|192804.5|192679.5|192810.9|192685.9|192811.4|192686.4|192804.5|192679.5|6
1728066510000|2024-10-04 18:28:30|192811.5|192686.5|192811|192686|192818.1|192693.1|192810.2|192685.2|6
1728066520000|2024-10-04 18:28:40|192811.4|192686.4|192808.7|192683.7|192818.3|192693.3|192806.5|192681.5|9
1728066530000|2024-10-04 18:28:50|192807.5|192682.5|192809|192684|192818.7|192693.7|192807.5|192682.5|9
1728066540000|2024-10-04 18:29:00|192809.2|192684.2|192815.8|192690.8|192818|192693|192809.2|192684.2|9
1728066550000|2024-10-04 18:29:10|192819.3|192694.3|192818.9|192693.9|192819.3|192694.3|192818.9|192693.9|2
1728066560000|2024-10-04 18:29:20|192821.1|192696.1|192821.2|192696.2|192824.2|192699.2|192818.7|192693.7|12
1728066570000|2024-10-04 18:29:30|192822.3|192697.3|192815.4|192690.4|192829.8|192725.5|192775.5|192690.4|24
1728066580000|2024-10-04 18:29:40|192815.7|192690.7|192810.3|192685.3|192816.9|192691.9|192804.6|192679.6|9
1728066590000|2024-10-04 18:29:50|192814.2|192689.2|192814.7|192689.7|192816.5|192691.5|192807.7|192682.7|14
1728066600000|2024-10-04 18:30:00|192816|192691|192810|192685|192817.9|192692.9|192803.4|192678.4|7
1728066610000|2024-10-04 18:30:10|192803.4|192678.4|192811.6|192686.6|192813.5|192688.5|192803.4|192678.4|12
1728066620000|2024-10-04 18:30:20|192813.1|192688.1|192812.1|192687.1|192815.8|192690.8|192807.2|192682.2|13
1728066630000|2024-10-04 18:30:30|192814.6|192689.6|192813.5|192688.5|192814.6|192689.6|192812.1|192687.1|3
1728066640000|2024-10-04 18:30:40|192812.1|192687.1|192812.2|192687.2|192815.6|192690.6|192810.7|192685.7|7
1728066650000|2024-10-04 18:30:50|192812.3|192687.3|192812.3|192687.3|192812.3|192687.3|192812.3|192687.3|1
1728066660000|2024-10-04 18:31:00|192817.1|192692.1|192827.3|192702.3|192833.4|192708.4|192817.1|192692.1|11
1728066670000|2024-10-04 18:31:10|192828.1|192703.1|192829.3|192704.3|192833.8|192708.8|192828.1|192703.1|5
1728066680000|2024-10-04 18:31:20|192827.6|192702.6|192828.7|192703.7|192834.6|192709.6|192827.4|192702.4|6
1728066690000|2024-10-04 18:31:30|192829.9|192704.9|192835.1|192710.1|192835.1|192710.1|192829.3|192704.3|3
1728066700000|2024-10-04 18:31:40|192828.7|192703.7|192824.9|192699.9|192833.2|192708.2|192816.2|192691.2|29
1728066710000|2024-10-04 18:31:50|192816.5|192691.5|192812.6|192687.6|192822.8|192697.8|192804.5|192679.5|8
1728066720000|2024-10-04 18:32:00|192814.1|192689.1|192815.8|192690.8|192826.5|192701.5|192814.1|192689.1|8
1728066730000|2024-10-04 18:32:10|192822.3|192697.3|192827.4|192702.4|192827.4|192702.4|192820.3|192695.3|11
1728066740000|2024-10-04 18:32:20|192826.7|192701.7|192827.1|192702.1|192827.1|192702.1|192816.6|192691.6|4
1728066750000|2024-10-04 18:32:30|192823.8|192698.8|192811.8|192686.8|192827.2|192702.2|192810.2|192685.2|11
1728066760000|2024-10-04 18:32:40|192809.3|192684.3|192844.9|192719.9|192850.5|192725.5|192804.3|192679.3|16
1728066770000|2024-10-04 18:32:50|192851.4|192726.4|192849|192724|192851.9|192726.9|192844.5|192719.5|15
1728066780000|2024-10-04 18:33:00|192850.3|192725.3|192848.6|192723.6|192852.6|192759.2|192809.2|192717.2|16
1728066790000|2024-10-04 18:33:10|192847|192722|192847|192722|192847|192722|192840.3|192715.3|11
1728066800000|2024-10-04 18:33:20|192840.3|192715.3|192830.6|192705.6|192847|192735.1|192785|192695.9|20
1728066810000|2024-10-04 18:33:30|192825.1|192700.1|192831.1|192706.1|192834.6|192709.6|192825.1|192700.1|16
1728066820000|2024-10-04 18:33:40|192829.8|192704.8|192822.2|192697.2|192831.3|192706.3|192822.2|192697.2|16
1728066830000|2024-10-04 18:33:50|192823.4|192698.4|192812|192687|192823.4|192698.4|192811.9|192686.9|6
1728066840000|2024-10-04 18:34:00|192813.5|192688.5|192807.4|192682.4|192813.5|192688.5|192807.4|192682.4|4
1728066850000|2024-10-04 18:34:10|192809|192684|192809.7|192684.7|192809.7|192684.7|192809|192684|2
1728066860000|2024-10-04 18:34:20|192815.2|192690.2|192809.3|192684.3|192815.2|192690.2|192809.3|192684.3|8
1728066890000|2024-10-04 18:34:50|192813.7|192688.7|192810.9|192685.9|192813.7|192688.7|192810.9|192685.9|2
1728066900000|2024-10-04 18:35:00|192812.1|192687.1|192811.2|192686.2|192812.1|192687.1|192811.2|192686.2|2
1728066910000|2024-10-04 18:35:10|192810.2|192685.2|192810.2|192685.2|192811.7|192686.7|192810.2|192685.2|3
1728066930000|2024-10-04 18:35:30|192810.9|192685.9|192809.6|192684.6|192811.5|192686.5|192809.6|192684.6|4
1728066940000|2024-10-04 18:35:40|192811.8|192686.8|192810.6|192685.6|192811.8|192686.8|192810.6|192685.6|2
1728066950000|2024-10-04 18:35:50|192809.5|192684.5|192808.8|192683.8|192809.5|192684.5|192806.6|192681.6|4
1728066960000|2024-10-04 18:36:00|192801.6|192676.6|192806.9|192681.9|192806.9|192681.9|192799.3|192674.3|7
1728066970000|2024-10-04 18:36:10|192799.3|192674.3|192759.9|192634.9|192805.7|192680.7|192749.3|192624.3|22
1728066980000|2024-10-04 18:36:20|192758.6|192633.6|192786|192661|192786|192661|192748.5|192623.5|8
1728066990000|2024-10-04 18:36:30|192782.3|192657.3|192792.3|192667.3|192797.1|192710.8|192744.6|192650.7|19
1728067000000|2024-10-04 18:36:40|192790.7|192665.7|192755.6|192705.6|192790.7|192713|192753|192665.7|9
1728067010000|2024-10-04 18:36:50|192752.8|192702.8|192754.3|192704.3|192754.7|192704.7|192752.1|192702.1|4
1728067020000|2024-10-04 18:37:00|192752.6|192702.6|192797.2|192672.2|192805.2|192702.6|192752.6|192663.5|9
1728067030000|2024-10-04 18:37:10|192797.3|192672.3|192800.8|192675.8|192800.8|192675.8|192788.5|192663.5|4
1728067040000|2024-10-04 18:37:20|192803.6|192678.6|192808.2|192683.2|192808.2|192683.2|192800.7|192675.7|5
1728067050000|2024-10-04 18:37:30|192800.7|192675.7|192806.9|192681.9|192811.5|192686.5|192799.1|192674.1|6
1728067060000|2024-10-04 18:37:40|192799.1|192674.1|192774.1|192724.1|192811.9|192724.1|192771.7|192674.1|12
1728067070000|2024-10-04 18:37:50|192771.7|192721.7|192825.5|192700.5|192825.5|192721.7|192769.9|192700.3|8
1728067080000|2024-10-04 18:38:00|192832.7|192707.7|192809.1|192684.1|192832.7|192707.7|192787.5|192662.5|19
1728067090000|2024-10-04 18:38:10|192807.4|192682.4|192808.7|192683.7|192809.2|192684.2|192804.6|192679.6|10
1728067100000|2024-10-04 18:38:20|192807.3|192682.3|192808.4|192683.4|192811.5|192686.5|192806.5|192681.5|24
1728067110000|2024-10-04 18:38:30|192808.7|192683.7|192788.6|192663.6|192818.1|192693.1|192787.2|192662.2|11
1728067120000|2024-10-04 18:38:40|192797.7|192672.7|192789.9|192664.9|192799.5|192674.5|192779.4|192654.4|10
1728067130000|2024-10-04 18:38:50|192799.5|192674.5|192797.9|192672.9|192808.1|192683.1|192789.7|192664.7|9
1728067140000|2024-10-04 18:39:00|192806.2|192681.2|192786.4|192661.4|192806.2|192681.2|192785.9|192660.9|21
1728067150000|2024-10-04 18:39:10|192786.2|192661.2|192794.3|192669.3|192794.3|192669.3|192786|192661|3
1728067160000|2024-10-04 18:39:20|192795|192670|192803.8|192678.8|192805.6|192680.6|192795|192670|3
1728067170000|2024-10-04 18:39:30|192801.4|192676.4|192797.8|192672.8|192801.4|192676.4|192797.8|192672.8|2
1728067180000|2024-10-04 18:39:40|192803.7|192678.7|192802.3|192677.3|192803.7|192678.7|192802.3|192677.3|2
1728067190000|2024-10-04 18:39:50|192805.8|192680.8|192812.8|192687.8|192813.1|192688.1|192801.7|192676.7|7
1728067200000|2024-10-04 18:40:00|192812|192687|192812|192687|192812|192687|192812|192687|1
1728067210000|2024-10-04 18:40:10|192810.7|192685.7|192809.9|192684.9|192811.9|192686.9|192809.9|192684.9|3
1728067220000|2024-10-04 18:40:20|192813.2|192688.2|192809.3|192684.3|192813.2|192688.2|192809.3|192684.3|3
1728067230000|2024-10-04 18:40:30|192812.8|192687.8|192806.2|192681.2|192813.9|192688.9|192806.2|192681.2|4
1728067270000|2024-10-04 18:41:10|192810.9|192685.9|192810.9|192685.9|192810.9|192685.9|192810.9|192685.9|1
1728067280000|2024-10-04 18:41:20|192807.8|192682.8|192805.8|192680.8|192807.8|192682.8|192805.8|192680.8|2
1728067290000|2024-10-04 18:41:30|192810|192685|192777.7|192652.7|192810|192685|192777.5|192652.5|11
1728067300000|2024-10-04 18:41:40|192777.8|192652.8|192802.1|192677.1|192805.1|192680.1|192777.1|192652.1|11
1728067320000|2024-10-04 18:42:00|192796.2|192671.2|192796.2|192671.2|192796.2|192671.2|192793.9|192668.9|4
1728067330000|2024-10-04 18:42:10|192794.8|192669.8|192810|192685|192810|192685|192794.8|192669.8|3
1728067340000|2024-10-04 18:42:20|192810.1|192685.1|192804|192679|192810.1|192685.1|192798.9|192673.9|12
1728067360000|2024-10-04 18:42:40|192801.2|192676.2|192785.7|192660.7|192801.2|192676.2|192781.1|192656.1|7
1728067370000|2024-10-04 18:42:50|192787.3|192662.3|192788.2|192663.2|192794.4|192669.4|192785.9|192660.9|31
1728067380000|2024-10-04 18:43:00|192792.7|192667.7|192800.9|192675.9|192801.9|192676.9|192790.7|192665.7|9
1728067390000|2024-10-04 18:43:10|192806.2|192681.2|192806.2|192681.2|192806.2|192681.2|192806.2|192681.2|1
1728067400000|2024-10-04 18:43:20|192802.5|192677.5|192801.8|192676.8|192802.5|192677.5|192801.8|192676.8|2
1728067420000|2024-10-04 18:43:40|192803.1|192678.1|192803.1|192678.1|192803.1|192678.1|192803.1|192678.1|1
1728067430000|2024-10-04 18:43:50|192809.9|192684.9|192803.5|192678.5|192809.9|192684.9|192803.5|192678.5|3
1728067440000|2024-10-04 18:44:00|192802.9|192677.9|192802.9|192677.9|192802.9|192677.9|192802.9|192677.9|1
1728067460000|2024-10-04 18:44:20|192801.7|192676.7|192801.7|192676.7|192801.7|192676.7|192801.7|192676.7|1
1728067470000|2024-10-04 18:44:30|192803|192678|192803|192678|192803|192678|192803|192678|1
1728067500000|2024-10-04 18:45:00|192807.9|192682.9|192807.9|192682.9|192807.9|192682.9|192807.9|192682.9|1
1728067510000|2024-10-04 18:45:10|192810.5|192685.5|192803.6|192678.6|192810.5|192685.5|192802.5|192677.5|6
1728067540000|2024-10-04 18:45:40|192795.8|192670.8|192797.3|192672.3|192809|192684|192795.8|192670.8|6
1728067550000|2024-10-04 18:45:50|192804.8|192679.8|192829.7|192704.7|192832.2|192707.2|192795.5|192670.5|11
1728067560000|2024-10-04 18:46:00|192816.3|192691.3|192775.2|192725.2|192825.6|192734.4|192775.2|192682.8|27
1728067570000|2024-10-04 18:46:10|192779.6|192729.6|192769.9|192719.9|192780.5|192730.5|192767.8|192717.8|15
1728067580000|2024-10-04 18:46:20|192767.7|192717.7|192769.6|192719.6|192775.5|192725.5|192765.6|192715.6|20
1728067590000|2024-10-04 18:46:30|192776.3|192726.3|192772.5|192722.5|192776.3|192726.3|192769.7|192719.7|20
1728067600000|2024-10-04 18:46:40|192769.8|192719.8|192766.4|192716.4|192773.8|192723.8|192766.1|192716.1|9
1728067610000|2024-10-04 18:46:50|192764.4|192714.4|192775.2|192725.2|192775.2|192725.2|192764.4|192714.4|7
1728067620000|2024-10-04 18:47:00|192768.2|192718.2|192783.2|192733.2|192789.3|192739.3|192765.6|192715.6|13
1728067630000|2024-10-04 18:47:10|192786.6|192736.6|192827.7|192702.7|192829.9|192736.6|192785.1|192691.6|15
1728067640000|2024-10-04 18:47:20|192825.1|192700.1|192829|192704|192829.6|192704.6|192819.9|192694.9|21
1728067650000|2024-10-04 18:47:30|192828.6|192703.6|192832.4|192707.4|192832.4|192707.4|192819.9|192694.9|11
1728067660000|2024-10-04 18:47:40|192831.2|192706.2|192828|192703|192832.9|192707.9|192827.5|192702.5|8
1728067670000|2024-10-04 18:47:50|192828.4|192703.4|192826.8|192701.8|192828.6|192703.6|192825.2|192700.2|15
1728067680000|2024-10-04 18:48:00|192823.9|192698.9|192823.1|192698.1|192824.8|192699.8|192819.2|192694.2|13
1728067690000|2024-10-04 18:48:10|192821.1|192696.1|192782.5|192732.5|192826.8|192732.5|192782.5|192693.4|15
1728067700000|2024-10-04 18:48:20|192820.1|192695.1|192819.4|192694.4|192820.1|192695.1|192819.3|192694.3|4
1728067710000|2024-10-04 18:48:30|192820.9|192695.9|192812.3|192687.3|192820.9|192695.9|192809.4|192684.4|16
1728067720000|2024-10-04 18:48:40|192809.7|192684.7|192815.1|192690.1|192815.1|192690.1|192809.6|192684.6|14
1728067730000|2024-10-04 18:48:50|192813.8|192688.8|192813.5|192688.5|192815.2|192690.2|192812.6|192687.6|10
1728067740000|2024-10-04 18:49:00|192814.7|192689.7|192822.9|192697.9|192826.6|192701.6|192811.7|192686.7|23
1728067750000|2024-10-04 18:49:10|192823.6|192698.6|192822.6|192697.6|192827.8|192702.8|192817|192692|18
1728067760000|2024-10-04 18:49:20|192821.4|192696.4|192812.4|192687.4|192822.7|192697.7|192809.4|192684.4|17
1728067770000|2024-10-04 18:49:30|192813.5|192688.5|192812.3|192687.3|192815.6|192690.6|192806.1|192681.1|17
1728067780000|2024-10-04 18:49:40|192813.8|192688.8|192820.3|192695.3|192826.2|192701.2|192809.9|192684.9|21
1728067790000|2024-10-04 18:49:50|192820.5|192695.5|192818.7|192693.7|192820.5|192695.5|192815.9|192690.9|13
1728067800000|2024-10-04 18:50:00|192817.4|192692.4|192801.2|192676.2|192817.4|192692.4|192794.1|192669.1|21
1728067810000|2024-10-04 18:50:10|192800.7|192675.7|192804.3|192679.3|192804.7|192679.7|192800.6|192675.6|22
1728067820000|2024-10-04 18:50:20|192806|192681|192807.6|192682.6|192809.5|192684.5|192802.7|192677.7|19
1728067830000|2024-10-04 18:50:30|192808.3|192683.3|192805.3|192680.3|192809.5|192684.5|192805.3|192680.3|17
1728067840000|2024-10-04 18:50:40|192806|192681|192809.9|192684.9|192812.1|192687.1|192804.2|192679.2|11
1728067850000|2024-10-04 18:50:50|192818.4|192693.4|192841|192716|192842.6|192717.6|192818.4|192693.4|6
1728067860000|2024-10-04 18:51:00|192842.5|192717.5|192843.7|192718.7|192843.7|192718.7|192842.5|192717.5|2
1728067870000|2024-10-04 18:51:10|192845.3|192720.3|192844.1|192719.1|192845.3|192720.3|192844|192719|6
1728067880000|2024-10-04 18:51:20|192845.3|192720.3|192845.3|192720.3|192845.3|192720.3|192845.3|192720.3|1
1728067900000|2024-10-04 18:51:40|192846|192721|192846|192721|192846|192721|192846|192721|1
1728067910000|2024-10-04 18:51:50|192849.9|192724.9|192848.7|192723.7|192849.9|192724.9|192848.7|192723.7|2
1728067920000|2024-10-04 18:52:00|192847.9|192722.9|192847.4|192722.4|192849|192724|192846.8|192721.8|4
1728067930000|2024-10-04 18:52:10|192842.7|192717.7|192843.4|192718.4|192847.4|192722.4|192842.7|192717.7|10
1728067940000|2024-10-04 18:52:20|192846.8|192721.8|192839.7|192714.7|192847.3|192722.3|192839.7|192714.7|15
1728067950000|2024-10-04 18:52:30|192840.5|192715.5|192829.6|192704.6|192840.5|192715.5|192824.2|192699.2|12
1728067960000|2024-10-04 18:52:40|192831.8|192706.8|192824.5|192699.5|192832.8|192707.8|192824.5|192699.5|20
1728067970000|2024-10-04 18:52:50|192825.3|192700.3|192824.3|192699.3|192827.1|192702.1|192822.6|192697.6|24
1728067980000|2024-10-04 18:53:00|192826.1|192701.1|192826.4|192701.4|192827.4|192702.4|192821|192696|17
1728067990000|2024-10-04 18:53:10|192824|192699|192824.1|192699.1|192826.3|192701.3|192820.7|192695.7|15
1728068000000|2024-10-04 18:53:20|192825.3|192700.3|192825|192700|192826.3|192701.3|192821.9|192696.9|14
1728068010000|2024-10-04 18:53:30|192823.3|192698.3|192824.6|192699.6|192824.6|192699.6|192821.9|192696.9|4
1728068020000|2024-10-04 18:53:40|192823.3|192698.3|192824.5|192699.5|192824.5|192699.5|192823.3|192698.3|2
1728068030000|2024-10-04 18:53:50|192821.8|192696.8|192823.8|192698.8|192825.5|192700.5|192820.4|192695.4|15
1728068040000|2024-10-04 18:54:00|192828|192703|192839.4|192714.4|192842.1|192717.1|192828|192703|3
1728068050000|2024-10-04 18:54:10|192844.4|192719.4|192841.9|192716.9|192847.3|192722.3|192840.8|192715.8|7
1728068060000|2024-10-04 18:54:20|192841|192716|192843.9|192718.9|192848.9|192723.9|192840.9|192715.9|7
1728068070000|2024-10-04 18:54:30|192842.6|192717.6|192842.3|192717.3|192848|192723|192842.3|192717.3|11
1728068080000|2024-10-04 18:54:40|192847.1|192722.1|192847.9|192722.9|192848.2|192723.2|192841.8|192716.8|16
1728068090000|2024-10-04 18:54:50|192848|192723|192846.6|192721.6|192849.2|192724.2|192842.2|192717.2|20
1728068100000|2024-10-04 18:55:00|192849.1|192724.1|192847.9|192722.9|192849.3|192724.3|192842.3|192717.3|10
1728068110000|2024-10-04 18:55:10|192852.6|192727.6|192844.5|192719.5|192852.6|192727.6|192844.5|192719.5|11
1728068120000|2024-10-04 18:55:20|192845|192720|192845.3|192720.3|192846.1|192721.1|192845|192720|4
1728068130000|2024-10-04 18:55:30|192848.3|192723.3|192846.8|192721.8|192848.7|192723.7|192844.7|192719.7|8
1728068140000|2024-10-04 18:55:40|192847.5|192722.5|192850.4|192725.4|192850.4|192725.4|192847.5|192722.5|2
1728068150000|2024-10-04 18:55:50|192851.1|192726.1|192848.4|192723.4|192851.1|192726.1|192844.7|192719.7|6
1728068160000|2024-10-04 18:56:00|192850.8|192725.8|192848.4|192723.4|192852|192727|192846|192721|7
1728068170000|2024-10-04 18:56:10|192849.1|192724.1|192844.3|192719.3|192851|192726|192844.3|192719.3|8
1728068190000|2024-10-04 18:56:30|192842.7|192717.7|192842.7|192717.7|192842.7|192717.7|192842.7|192717.7|1
1728068200000|2024-10-04 18:56:40|192847.6|192722.6|192879|192754|192882.3|192757.3|192847.6|192722.6|7
1728068210000|2024-10-04 18:56:50|192878.3|192753.3|192832.1|192707.1|192878.3|192753.3|192832.1|192707.1|11
1728068220000|2024-10-04 18:57:00|192844.8|192719.8|192841.8|192716.8|192849|192724|192832.2|192707.2|30
1728068230000|2024-10-04 18:57:10|192843.7|192718.7|192843|192718|192846.1|192721.1|192840.8|192715.8|21
1728068240000|2024-10-04 18:57:20|192842.9|192717.9|192804.5|192679.5|192849.1|192724.1|192801.8|192676.8|19
1728068250000|2024-10-04 18:57:30|192802|192677|192806|192681|192807.4|192682.4|192802|192677|15
1728068260000|2024-10-04 18:57:40|192803.7|192678.7|192806.4|192681.4|192808.8|192683.8|192803.7|192678.7|10
1728068270000|2024-10-04 18:57:50|192809|192684|192805.8|192680.8|192809|192684|192805.7|192680.7|11
1728068280000|2024-10-04 18:58:00|192807.8|192682.8|192807.3|192682.3|192808.6|192683.6|192806.5|192681.5|7
1728068290000|2024-10-04 18:58:10|192809.4|192684.4|192808.3|192683.3|192809.6|192684.6|192806.4|192681.4|6
1728068300000|2024-10-04 18:58:20|192809.4|192684.4|192809.4|192684.4|192809.4|192684.4|192809.4|192684.4|1
1728068310000|2024-10-04 18:58:30|192807.7|192682.7|192805.9|192680.9|192808.9|192683.9|192798.9|192673.9|18
1728068320000|2024-10-04 18:58:40|192807.9|192682.9|192807.2|192682.2|192810.3|192685.3|192805.2|192680.2|11
1728068330000|2024-10-04 18:58:50|192805.3|192680.3|192806.7|192681.7|192808.8|192683.8|192805.3|192680.3|6
1728068340000|2024-10-04 18:59:00|192809.2|192684.2|192806.9|192681.9|192812.4|192687.4|192806.4|192681.4|19
1728068350000|2024-10-04 18:59:10|192808.2|192683.2|192806.7|192681.7|192813.2|192688.2|192806.6|192681.6|8
1728068370000|2024-10-04 18:59:30|192809.5|192684.5|192806.7|192681.7|192809.5|192684.5|192806.7|192681.7|6
1728068380000|2024-10-04 18:59:40|192801.4|192676.4|192811.4|192686.4|192824.9|192699.9|192798.1|192673.1|13
1728068390000|2024-10-04 18:59:50|192810.2|192685.2|192810|192685|192811.7|192686.7|192807.3|192682.3|19
1728068400000|2024-10-04 19:00:00|192812.2|192687.2|192814.7|192689.7|192816.8|192691.8|192812.2|192687.2|20
1728068410000|2024-10-04 19:00:10|192813.4|192688.4|192813.7|192688.7|192814.7|192689.7|192811.6|192686.6|15
1728068420000|2024-10-04 19:00:20|192812.4|192687.4|192811.7|192686.7|192814.3|192689.3|192811.3|192686.3|10
1728068430000|2024-10-04 19:00:30|192807.5|192682.5|192812.7|192687.7|192812.7|192687.7|192806.5|192681.5|10
1728068440000|2024-10-04 19:00:40|192809.7|192684.7|192807.9|192682.9|192813.4|192688.4|192804.3|192679.3|5
1728068460000|2024-10-04 19:01:00|192806.5|192681.5|192792.9|192667.9|192806.5|192681.5|192792.9|192667.9|2
1728068490000|2024-10-04 19:01:30|192796|192671|192793.6|192668.6|192796|192671|192793.6|192668.6|2
1728068510000|2024-10-04 19:01:50|192795.6|192670.6|192795.6|192670.6|192795.6|192670.6|192795.6|192670.6|1
1728068530000|2024-10-04 19:02:10|192793.9|192668.9|192810.2|192685.2|192811.4|192686.4|192789.4|192664.4|9
1728068540000|2024-10-04 19:02:20|192809.6|192684.6|192807.9|192682.9|192809.6|192684.6|192804.4|192679.4|8
1728068550000|2024-10-04 19:02:30|192806.3|192681.3|192811.6|192686.6|192816.5|192691.5|192785.8|192660.8|12
1728068560000|2024-10-04 19:02:40|192808.7|192683.7|192789.2|192664.2|192820.9|192695.9|192785.8|192660.8|17
1728068570000|2024-10-04 19:02:50|192789.5|192664.5|192785.8|192660.8|192789.8|192664.8|192784.8|192659.8|8
1728068580000|2024-10-04 19:03:00|192784.8|192659.8|192786.8|192661.8|192788|192663|192781.8|192656.8|7
1728068590000|2024-10-04 19:03:10|192785.8|192660.8|192787.5|192662.5|192789.2|192664.2|192782.2|192657.2|11
1728068600000|2024-10-04 19:03:20|192788.9|192663.9|192779.6|192654.6|192788.9|192663.9|192776.6|192651.6|14
1728068610000|2024-10-04 19:03:30|192774.9|192649.9|192778.6|192653.6|192778.6|192653.6|192774.9|192649.9|2
1728068620000|2024-10-04 19:03:40|192780.4|192655.4|192784.1|192659.1|192785.8|192660.8|192777.5|192652.5|10
1728068630000|2024-10-04 19:03:50|192780.2|192655.2|192784.5|192659.5|192784.5|192659.5|192780.2|192655.2|2
1728068640000|2024-10-04 19:04:00|192785.7|192660.7|192790|192665|192790|192665|192785.2|192660.2|4
1728068650000|2024-10-04 19:04:10|192783.7|192658.7|192788.2|192663.2|192789.1|192664.1|192783.2|192658.2|6
1728068660000|2024-10-04 19:04:20|192787.8|192662.8|192785.5|192660.5|192787.8|192662.8|192785.5|192660.5|2
1728068670000|2024-10-04 19:04:30|192785.8|192660.8|192790|192665|192791.7|192666.7|192785.8|192660.8|3
1728068680000|2024-10-04 19:04:40|192789.3|192664.3|192786.4|192661.4|192789.3|192664.3|192778.6|192653.6|6
1728068690000|2024-10-04 19:04:50|192781.4|192656.4|192784.5|192659.5|192790.7|192665.7|192778.9|192653.9|9
1728068700000|2024-10-04 19:05:00|192785.8|192660.8|192784.7|192659.7|192785.8|192660.8|192776.3|192651.3|9
1728068710000|2024-10-04 19:05:10|192781.1|192656.1|192782.5|192657.5|192786.8|192661.8|192778.8|192653.8|15
1728068720000|2024-10-04 19:05:20|192783.8|192658.8|192796.2|192671.2|192796.6|192671.6|192783|192658|11
1728068730000|2024-10-04 19:05:30|192798.5|192673.5|192797.8|192672.8|192799.4|192674.4|192796.7|192671.7|6
1728068740000|2024-10-04 19:05:40|192799.9|192674.9|192801.3|192676.3|192806|192681|192798.3|192673.3|16
1728068750000|2024-10-04 19:05:50|192804.4|192679.4|192799.1|192674.1|192809.9|192684.9|192798.6|192673.6|11
1728068760000|2024-10-04 19:06:00|192799|192674|192801.8|192676.8|192802.2|192677.2|192795.5|192670.5|11
1728068770000|2024-10-04 19:06:10|192797.7|192672.7|192800.8|192675.8|192801.5|192676.5|192796.8|192671.8|6
1728068780000|2024-10-04 19:06:20|192799.5|192674.5|192796.9|192671.9|192799.5|192674.5|192791.4|192666.4|6
1728068790000|2024-10-04 19:06:30|192798.1|192673.1|192797.3|192672.3|192798.1|192673.1|192791.2|192666.2|8
1728068800000|2024-10-04 19:06:40|192791.9|192666.9|192797.6|192672.6|192798.3|192673.3|192791.9|192666.9|3
1728068810000|2024-10-04 19:06:50|192790.6|192665.6|192796.4|192671.4|192796.4|192671.4|192789.3|192664.3|5
1728068820000|2024-10-04 19:07:00|192798.1|192673.1|192799|192674|192800.9|192675.9|192791.8|192666.8|7
1728068830000|2024-10-04 19:07:10|192792.2|192667.2|192793.3|192668.3|192814.1|192689.1|192792.2|192667.2|17
1728068840000|2024-10-04 19:07:20|192797.3|192672.3|192798.6|192673.6|192798.6|192673.6|192789.4|192664.4|12
1728068850000|2024-10-04 19:07:30|192802.4|192677.4|192806.1|192681.1|192812.9|192687.9|192798.2|192673.2|8
1728068860000|2024-10-04 19:07:40|192806.8|192681.8|192792.2|192667.2|192806.8|192681.8|192788.2|192663.2|10
1728068880000|2024-10-04 19:08:00|192786.4|192661.4|192785.2|192660.2|192788.8|192663.8|192785.2|192660.2|5
1728068890000|2024-10-04 19:08:10|192784.1|192659.1|192784.2|192659.2|192784.2|192659.2|192784.1|192659.1|2
1728068900000|2024-10-04 19:08:20|192784.9|192659.9|192784.9|192659.9|192784.9|192659.9|192784.9|192659.9|1
1728068910000|2024-10-04 19:08:30|192787|192662|192795.3|192670.3|192795.3|192670.3|192787|192662|2
1728068920000|2024-10-04 19:08:40|192794|192669|192784.8|192659.8|192794|192669|192784.8|192659.8|7
1728068930000|2024-10-04 19:08:50|192787.3|192662.3|192834.7|192709.7|192834.7|192709.7|192787.3|192662.3|10
1728068940000|2024-10-04 19:09:00|192832.6|192707.6|192833.7|192708.7|192835.2|192710.2|192832.6|192707.6|10
1728068950000|2024-10-04 19:09:10|192835.2|192710.2|192817.1|192692.1|192835.2|192710.2|192814.4|192689.4|16
1728068960000|2024-10-04 19:09:20|192818.2|192693.2|192822|192697|192822.4|192697.4|192818.2|192693.2|3
1728068970000|2024-10-04 19:09:30|192822.4|192697.4|192820.1|192695.1|192822.4|192697.4|192820.1|192695.1|3
1728068980000|2024-10-04 19:09:40|192820.8|192695.8|192811.8|192686.8|192820.8|192695.8|192811.8|192686.8|2
1728068990000|2024-10-04 19:09:50|192810.3|192685.3|192811.2|192686.2|192813.7|192688.7|192810|192685|11
1728069000000|2024-10-04 19:10:00|192813.3|192688.3|192815.4|192690.4|192816.3|192691.3|192812.2|192687.2|9
1728069010000|2024-10-04 19:10:10|192813.2|192688.2|192811.1|192686.1|192815.3|192690.3|192810.1|192685.1|13
1728069020000|2024-10-04 19:10:20|192810.8|192685.8|192813.2|192688.2|192813.2|192688.2|192797.8|192672.8|9
1728069030000|2024-10-04 19:10:30|192811.4|192686.4|192819.8|192694.8|192819.8|192694.8|192811.4|192686.4|4
1728069040000|2024-10-04 19:10:40|192811.4|192686.4|192817.6|192692.6|192819.8|192694.8|192800.6|192675.6|7
1728069050000|2024-10-04 19:10:50|192809.6|192684.6|192809.8|192684.8|192809.8|192684.8|192809.6|192684.6|2
1728069070000|2024-10-04 19:11:10|192814.7|192689.7|192810.5|192685.5|192814.7|192689.7|192810.5|192685.5|4
1728069080000|2024-10-04 19:11:20|192814.8|192689.8|192809.6|192684.6|192814.8|192689.8|192807.4|192682.4|10
1728069090000|2024-10-04 19:11:30|192806.5|192681.5|192809.9|192684.9|192812.8|192687.8|192805.6|192680.6|21
1728069100000|2024-10-04 19:11:40|192811.1|192686.1|192787.6|192662.6|192811.1|192686.1|192780.6|192655.6|14
1728069110000|2024-10-04 19:11:50|192787.2|192662.2|192787.6|192662.6|192788.3|192663.3|192784.8|192659.8|5
1728069120000|2024-10-04 19:12:00|192791.8|192666.8|192751|192626|192791.8|192666.8|192747.6|192622.6|9
1728069130000|2024-10-04 19:12:10|192746|192621|192695.5|192570.5|192746|192621|192685.7|192560.7|18
1728069140000|2024-10-04 19:12:20|192681.1|192556.1|192688.5|192563.5|192688.5|192563.5|192677.7|192552.7|11
1728069150000|2024-10-04 19:12:30|192689.2|192564.2|192679|192554|192704|192579|192673.5|192548.5|11
1728069160000|2024-10-04 19:12:40|192678.6|192553.6|192667.2|192542.2|192678.8|192553.8|192667.2|192542.2|6
1728069170000|2024-10-04 19:12:50|192677.2|192552.2|192680.4|192555.4|192681.2|192556.2|192677.2|192552.2|6
1728069180000|2024-10-04 19:13:00|192679.9|192554.9|192686.7|192561.7|192686.8|192561.8|192676.7|192551.7|9
1728069190000|2024-10-04 19:13:10|192683.6|192558.6|192679.6|192554.6|192683.6|192558.6|192672.9|192547.9|4
1728069200000|2024-10-04 19:13:20|192679.3|192554.3|192687.8|192562.8|192689|192564|192679.3|192554.3|6
1728069210000|2024-10-04 19:13:30|192686.5|192561.5|192688.1|192563.1|192688.1|192563.1|192686.5|192561.5|4
1728069220000|2024-10-04 19:13:40|192692.2|192567.2|192703.3|192578.3|192705.9|192580.9|192692.2|192567.2|11
1728069230000|2024-10-04 19:13:50|192705.9|192580.9|192704.2|192579.2|192706.9|192581.9|192702.5|192577.5|22
1728069240000|2024-10-04 19:14:00|192704.5|192579.5|192720.3|192595.3|192720.3|192595.3|192704|192579|11
1728069250000|2024-10-04 19:14:10|192720.2|192595.2|192720.2|192595.2|192721.2|192596.2|192719.8|192594.8|7
1728069260000|2024-10-04 19:14:20|192724.7|192599.7|192706.1|192581.1|192724.7|192599.7|192703.9|192578.9|16
1728069270000|2024-10-04 19:14:30|192704.9|192579.9|192706.4|192581.4|192706.4|192581.4|192700.4|192575.4|8
1728069280000|2024-10-04 19:14:40|192708.4|192583.4|192703.1|192578.1|192708.4|192583.4|192703|192578|8
1728069290000|2024-10-04 19:14:50|192704.3|192579.3|192704.3|192579.3|192709.2|192584.2|192703.6|192578.6|5
1728069300000|2024-10-04 19:15:00|192704.8|192579.8|192707.4|192582.4|192709.9|192584.9|192704.8|192579.8|4
1728069310000|2024-10-04 19:15:10|192712.8|192587.8|192717|192592|192718|192593|192712.5|192587.5|18
1728069320000|2024-10-04 19:15:20|192717.1|192592.1|192717.1|192592.1|192717.1|192592.1|192717|192592|3
1728069340000|2024-10-04 19:15:40|192716.8|192591.8|192716.4|192591.4|192717|192592|192716.4|192591.4|3
1728069350000|2024-10-04 19:15:50|192721.8|192596.8|192735.6|192610.6|192738.9|192613.9|192721.8|192596.8|9
1728069360000|2024-10-04 19:16:00|192739.8|192614.8|192746.7|192621.7|192746.7|192621.7|192737.6|192612.6|16
1728069370000|2024-10-04 19:16:10|192747.7|192622.7|192739.6|192614.6|192747.7|192622.7|192736.5|192611.5|7
1728069390000|2024-10-04 19:16:30|192740|192615|192730.7|192605.7|192740.2|192615.2|192730.5|192605.5|20
1728069400000|2024-10-04 19:16:40|192739.9|192614.9|192750.2|192625.2|192760|192635|192726.8|192601.8|19
1728069410000|2024-10-04 19:16:50|192750|192625|192751.1|192626.1|192764.3|192639.3|192743.8|192618.8|17
1728069420000|2024-10-04 19:17:00|192741|192616|192751.8|192626.8|192760.1|192635.1|192733.4|192608.4|20
1728069430000|2024-10-04 19:17:10|192749.7|192624.7|192752.2|192627.2|192754|192629|192749.7|192624.7|25
1728069440000|2024-10-04 19:17:20|192752.4|192627.4|192753.4|192628.4|192753.4|192628.4|192752.4|192627.4|5
1728069450000|2024-10-04 19:17:30|192753.6|192628.6|192752.7|192627.7|192758.9|192633.9|192750.3|192625.3|13
1728069460000|2024-10-04 19:17:40|192763.4|192638.4|192739.5|192689.5|192786.5|192693.2|192735|192638.4|8
1728069470000|2024-10-04 19:17:50|192778.3|192653.3|192777.3|192652.3|192778.3|192653.3|192776.9|192651.9|8
1728069480000|2024-10-04 19:18:00|192778.2|192653.2|192776.7|192651.7|192778.2|192653.2|192776.7|192651.7|2
1728069490000|2024-10-04 19:18:10|192776.6|192651.6|192768.7|192643.7|192776.6|192651.6|192763.7|192638.7|7
1728069500000|2024-10-04 19:18:20|192765.4|192640.4|192750|192625|192770.5|192645.5|192748.6|192623.6|22
1728069510000|2024-10-04 19:18:30|192751.4|192626.4|192754.3|192629.3|192754.6|192629.6|192750.7|192625.7|7
1728069520000|2024-10-04 19:18:40|192752.8|192627.8|192755.4|192630.4|192758.2|192666.4|192716.4|192627.8|5
1728069530000|2024-10-04 19:18:50|192761.1|192636.1|192772.2|192647.2|192775.1|192650.1|192761.1|192636.1|6
1728069550000|2024-10-04 19:19:10|192775.2|192650.2|192775.2|192650.2|192775.2|192650.2|192775.2|192650.2|1
1728069560000|2024-10-04 19:19:20|192777.3|192652.3|192773.3|192648.3|192777.7|192652.7|192771.9|192646.9|22
1728069570000|2024-10-04 19:19:30|192774.8|192649.8|192739|192614|192774.8|192649.8|192737.6|192612.6|11
1728069580000|2024-10-04 19:19:40|192741.1|192616.1|192741.1|192616.1|192741.1|192616.1|192741.1|192616.1|1
1728069590000|2024-10-04 19:19:50|192739.8|192614.8|192739.8|192614.8|192739.8|192614.8|192739.8|192614.8|1
1728069600000|2024-10-04 19:20:00|192748.4|192623.4|192741.7|192616.7|192749.9|192624.9|192737.7|192612.7|17
1728069610000|2024-10-04 19:20:10|192742.1|192617.1|192776|192651|192777.8|192652.8|192742.1|192617.1|13
1728069620000|2024-10-04 19:20:20|192764.3|192639.3|192761.4|192636.4|192768.1|192643.1|192761|192636|13
1728069630000|2024-10-04 19:20:30|192758.3|192633.3|192764.7|192639.7|192764.7|192639.7|192758.3|192633.3|11
1728069640000|2024-10-04 19:20:40|192762.7|192637.7|192757|192632|192762.8|192637.8|192757|192632|9
1728069650000|2024-10-04 19:20:50|192758|192633|192765.1|192640.1|192769.1|192644.1|192758|192633|6
1728069660000|2024-10-04 19:21:00|192766.3|192641.3|192771.6|192646.6|192771.6|192646.6|192766.3|192641.3|4
1728069670000|2024-10-04 19:21:10|192771.2|192646.2|192793.6|192668.6|192799.9|192674.9|192769.7|192644.7|17
1728069680000|2024-10-04 19:21:20|192792.2|192667.2|192765.4|192640.4|192792.2|192667.2|192765.4|192640.4|7
1728069690000|2024-10-04 19:21:30|192763.9|192638.9|192763.1|192638.1|192764.8|192639.8|192763.1|192638.1|4
1728069700000|2024-10-04 19:21:40|192764.7|192639.7|192764.7|192639.7|192770.8|192645.8|192764.7|192639.7|4
1728069710000|2024-10-04 19:21:50|192764.4|192639.4|192785.1|192660.1|192787.7|192662.7|192763.8|192638.8|5
1728069720000|2024-10-04 19:22:00|192785.3|192660.3|192791|192666|192795.6|192670.6|192785.3|192660.3|9
1728069730000|2024-10-04 19:22:10|192810.1|192685.1|192830.5|192705.5|192839.2|192714.2|192810.1|192685.1|15
1728069740000|2024-10-04 19:22:20|192828.2|192703.2|192807.3|192682.3|192828.8|192703.8|192807.3|192682.3|12
1728069750000|2024-10-04 19:22:30|192807.9|192682.9|192807.2|192682.2|192808.7|192683.7|192804.7|192679.7|5
1728069760000|2024-10-04 19:22:40|192810.3|192685.3|192811.3|192686.3|192812.2|192687.2|192810.3|192685.3|3
1728069770000|2024-10-04 19:22:50|192807.1|192682.1|192785.6|192660.6|192807.1|192682.1|192782|192657|17
1728069780000|2024-10-04 19:23:00|192774.7|192649.7|192776|192651|192796.2|192671.2|192768.3|192643.3|9
1728069790000|2024-10-04 19:23:10|192786.5|192661.5|192781|192656|192787.4|192662.4|192781|192656|4
1728069800000|2024-10-04 19:23:20|192779.9|192654.9|192781.3|192656.3|192784.2|192659.2|192779.9|192654.9|8
1728069810000|2024-10-04 19:23:30|192780.6|192655.6|192764.4|192639.4|192780.6|192655.6|192762|192637|12
1728069830000|2024-10-04 19:23:50|192765|192640|192783|192658|192783|192658|192765|192640|12
1728069840000|2024-10-04 19:24:00|192779.9|192654.9|192781.6|192656.6|192784|192659|192779.9|192654.9|4
1728069850000|2024-10-04 19:24:10|192783.2|192658.2|192793.6|192668.6|192802.1|192677.1|192783.2|192658.2|14
1728069860000|2024-10-04 19:24:20|192794|192669|192827.3|192702.3|192830|192705|192792.4|192667.4|15
1728069870000|2024-10-04 19:24:30|192825.4|192700.4|192829.5|192704.5|192835|192710|192825.4|192700.4|25
1728069880000|2024-10-04 19:24:40|192827.2|192702.2|192835.9|192710.9|192838.8|192713.8|192827|192702|7
1728069890000|2024-10-04 19:24:50|192836.2|192711.2|192835.7|192710.7|192836.2|192711.2|192833|192708|6
1728069900000|2024-10-04 19:25:00|192833.5|192708.5|192841.2|192716.2|192847.5|192722.5|192833.5|192708.5|27
1728069910000|2024-10-04 19:25:10|192841.3|192716.3|192843.1|192718.1|192843.2|192718.2|192841.2|192716.2|9
1728069920000|2024-10-04 19:25:20|192841.8|192716.8|192838|192713|192841.8|192716.8|192835.9|192710.9|17
1728069930000|2024-10-04 19:25:30|192837.9|192712.9|192842|192717|192843.8|192718.8|192837.9|192712.9|5
1728069940000|2024-10-04 19:25:40|192845|192720|192842.6|192717.6|192845|192720|192842.6|192717.6|2
1728069950000|2024-10-04 19:25:50|192843.7|192718.7|192843.9|192718.9|192843.9|192718.9|192843.7|192718.7|2
1728069960000|2024-10-04 19:26:00|192844|192719|192844|192719|192844|192719|192844|192719|1
1728069970000|2024-10-04 19:26:10|192843.9|192718.9|192842.7|192717.7|192843.9|192718.9|192842.7|192717.7|2
1728070000000|2024-10-04 19:26:40|192840.7|192715.7|192825.2|192700.2|192840.7|192715.7|192822.1|192697.1|19
1728070010000|2024-10-04 19:26:50|192831.5|192706.5|192831.1|192706.1|192831.5|192706.5|192823.9|192698.9|20
1728070020000|2024-10-04 19:27:00|192836.4|192711.4|192834.9|192709.9|192836.4|192711.4|192830.8|192705.8|9
1728070030000|2024-10-04 19:27:10|192833.5|192708.5|192834.3|192709.3|192835|192710|192833.1|192708.1|6
1728070040000|2024-10-04 19:27:20|192836.7|192711.7|192834.6|192709.6|192836.7|192711.7|192834.3|192709.3|4
1728070050000|2024-10-04 19:27:30|192835.4|192710.4|192835.3|192710.3|192835.4|192710.4|192835.3|192710.3|2
1728070060000|2024-10-04 19:27:40|192835.2|192710.2|192835.2|192710.2|192835.2|192710.2|192835.2|192710.2|1
1728070070000|2024-10-04 19:27:50|192835|192710|192841.9|192716.9|192845.8|192720.8|192835|192710|5
1728070100000|2024-10-04 19:28:20|192846.4|192721.4|192841.6|192716.6|192846.4|192721.4|192841.6|192716.6|2
1728070110000|2024-10-04 19:28:30|192841.8|192716.8|192841.8|192716.8|192841.8|192716.8|192841.8|192716.8|1
1728070120000|2024-10-04 19:28:40|192839.2|192714.2|192821|192696|192839.2|192714.2|192821|192696|2
1728070130000|2024-10-04 19:28:50|192821.1|192696.1|192821.1|192696.1|192821.1|192696.1|192821.1|192696.1|1
1728070140000|2024-10-04 19:29:00|192820.9|192695.9|192820.3|192695.3|192825.2|192700.2|192820.3|192695.3|8
1728070150000|2024-10-04 19:29:10|192825.1|192700.1|192821.2|192696.2|192825.1|192700.1|192821.2|192696.2|5
1728070170000|2024-10-04 19:29:30|192814.6|192689.6|192842.8|192717.8|192847.3|192722.3|192814.6|192689.6|12
1728070180000|2024-10-04 19:29:40|192847.2|192722.2|192842.6|192717.6|192848.3|192723.3|192842.6|192717.6|6
1728070200000|2024-10-04 19:30:00|192841.5|192716.5|192874.8|192749.8|192882.5|192757.5|192841.5|192716.5|11
1728070210000|2024-10-04 19:30:10|192873.9|192748.9|192866.8|192741.8|192873.9|192748.9|192866.8|192741.8|7
1728070220000|2024-10-04 19:30:20|192865.4|192740.4|192861|192736|192865.4|192740.4|192859.3|192734.3|7
1728070230000|2024-10-04 19:30:30|192861.3|192736.3|192860.9|192735.9|192864.3|192739.3|192860.9|192735.9|4
1728070240000|2024-10-04 19:30:40|192860.3|192735.3|192830.5|192705.5|192860.3|192735.3|192830.5|192705.5|4
1728070250000|2024-10-04 19:30:50|192830.3|192705.3|192804.1|192679.1|192830.3|192705.3|192804.1|192679.1|8
1728070260000|2024-10-04 19:31:00|192805.1|192680.1|192825.2|192700.2|192827.5|192702.5|192805.1|192680.1|7
1728070270000|2024-10-04 19:31:10|192822.9|192697.9|192796.2|192671.2|192822.9|192697.9|192796.2|192671.2|5
1728070280000|2024-10-04 19:31:20|192796.4|192671.4|192802.1|192677.1|192802.1|192677.1|192791.3|192666.3|10
1728070290000|2024-10-04 19:31:30|192798.2|192673.2|192797.7|192672.7|192809.5|192684.5|192793.9|192668.9|16
1728070300000|2024-10-04 19:31:40|192795|192670|192801|192676|192801|192676|192792|192667|29
1728070310000|2024-10-04 19:31:50|192796.5|192671.5|192796.2|192671.2|192800.4|192675.4|192792.4|192667.4|17
1728070320000|2024-10-04 19:32:00|192794.3|192669.3|192789.5|192664.5|192794.9|192669.9|192786.6|192661.6|15
1728070330000|2024-10-04 19:32:10|192790.9|192665.9|192792|192667|192793.8|192668.8|192790.9|192665.9|6
1728070340000|2024-10-04 19:32:20|192792.2|192667.2|192793.4|192668.4|192793.4|192668.4|192788.8|192663.8|8
1728070350000|2024-10-04 19:32:30|192789.9|192664.9|192792.4|192667.4|192792.8|192667.8|192789.3|192664.3|10
1728070360000|2024-10-04 19:32:40|192791.5|192666.5|192781.9|192656.9|192791.5|192666.5|192781.9|192656.9|9
1728070370000|2024-10-04 19:32:50|192774.8|192649.8|192722|192672|192780.6|192672|192722|192645.9|14
1728070380000|2024-10-04 19:33:00|192733.7|192683.7|192724.7|192674.7|192733.7|192683.7|192722.3|192672.3|4
1728070390000|2024-10-04 19:33:10|192721.2|192671.2|192736.4|192611.4|192763.6|192671.2|192721.2|192611.1|16
1728070400000|2024-10-04 19:33:20|192735.8|192610.8|192738.8|192613.8|192740.1|192615.1|192734.8|192609.8|31
1728070410000|2024-10-04 19:33:30|192736.7|192611.7|192736.4|192611.4|192739.6|192614.6|192736.1|192611.1|19
1728070420000|2024-10-04 19:33:40|192738.7|192613.7|192736.2|192611.2|192740.8|192615.8|192736.2|192611.2|7
1728070430000|2024-10-04 19:33:50|192740.1|192615.1|192737.1|192612.1|192744.8|192619.8|192735.2|192610.2|12
1728070440000|2024-10-04 19:34:00|192738.9|192613.9|192738.3|192613.3|192738.9|192613.9|192737.2|192612.2|5
1728070450000|2024-10-04 19:34:10|192736.9|192611.9|192731.8|192606.8|192743.3|192618.3|192727|192602|14
1728070460000|2024-10-04 19:34:20|192730.2|192605.2|192734.7|192609.7|192738.2|192613.2|192730.2|192605.2|6
1728070470000|2024-10-04 19:34:30|192732.9|192607.9|192753.5|192628.5|192754.4|192629.4|192732.8|192607.8|20
1728070480000|2024-10-04 19:34:40|192755.6|192630.6|192726.7|192601.7|192755.6|192630.6|192726.6|192601.6|19
1728070490000|2024-10-04 19:34:50|192725.6|192600.6|192706.9|192581.9|192734.5|192609.5|192705.5|192580.5|36
1728070500000|2024-10-04 19:35:00|192708.5|192583.5|192690.6|192565.6|192708.5|192583.5|192688.3|192563.3|30
1728070510000|2024-10-04 19:35:10|192696.1|192571.1|192691.9|192566.9|192696.1|192571.1|192686.9|192561.9|34
1728070520000|2024-10-04 19:35:20|192690.9|192565.9|192690.4|192565.4|192693.1|192568.1|192687.7|192562.7|26
1728070530000|2024-10-04 19:35:30|192692.6|192567.6|192691.9|192566.9|192693|192568|192688|192563|26
1728070540000|2024-10-04 19:35:40|192690.3|192565.3|192692|192567|192696|192571|192690.3|192565.3|22
1728070550000|2024-10-04 19:35:50|192695.1|192570.1|192690.2|192565.2|192697.3|192572.3|192686.7|192561.7|17
1728070560000|2024-10-04 19:36:00|192689.7|192564.7|192675.2|192550.2|192689.7|192564.7|192673.4|192548.4|8
1728070570000|2024-10-04 19:36:10|192671.3|192546.3|192675.7|192550.7|192675.7|192550.7|192671.3|192546.3|4
1728070580000|2024-10-04 19:36:20|192678.8|192553.8|192678.6|192553.6|192678.9|192553.9|192674.9|192549.9|12
1728070590000|2024-10-04 19:36:30|192677.1|192552.1|192690.2|192565.2|192692.6|192567.6|192675.7|192550.7|11
1728070600000|2024-10-04 19:36:40|192689.8|192564.8|192691.4|192566.4|192691.4|192566.4|192689.8|192564.8|2
1728070610000|2024-10-04 19:36:50|192693.2|192568.2|192691.5|192566.5|192693.2|192568.2|192691.5|192566.5|3
1728070620000|2024-10-04 19:37:00|192689.8|192564.8|192690.3|192565.3|192693.2|192568.2|192689.8|192564.8|3
1728070630000|2024-10-04 19:37:10|192689.5|192564.5|192753.7|192628.7|192754.8|192629.8|192689.5|192564.5|10
1728070640000|2024-10-04 19:37:20|192753.8|192628.8|192711|192586|192753.8|192628.8|192708.9|192583.9|16
1728070650000|2024-10-04 19:37:30|192711.4|192586.4|192707.6|192582.6|192715.6|192590.6|192702.9|192577.9|14
1728070660000|2024-10-04 19:37:40|192707.5|192582.5|192707.9|192582.9|192707.9|192582.9|192707.5|192582.5|4
1728070670000|2024-10-04 19:37:50|192709.8|192584.8|192702.1|192577.1|192712.9|192587.9|192702.1|192577.1|4
1728070680000|2024-10-04 19:38:00|192711.6|192586.6|192707.1|192582.1|192712|192587|192701.3|192576.3|14
1728070690000|2024-10-04 19:38:10|192707.8|192582.8|192713.7|192588.7|192717.2|192592.2|192702.8|192577.8|11
1728070700000|2024-10-04 19:38:20|192714.2|192589.2|192712.7|192587.7|192714.2|192589.2|192712.7|192587.7|6
1728070710000|2024-10-04 19:38:30|192708.1|192583.1|192712.3|192587.3|192713.4|192588.4|192708.1|192583.1|9
1728070720000|2024-10-04 19:38:40|192708.5|192583.5|192717.6|192592.6|192717.6|192592.6|192708.5|192583.5|8
1728070730000|2024-10-04 19:38:50|192715.3|192590.3|192718.1|192593.1|192718.1|192593.1|192715.3|192590.3|2
1728070740000|2024-10-04 19:39:00|192717.8|192592.8|192669.9|192544.9|192717.8|192592.8|192664.8|192539.8|16
1728070750000|2024-10-04 19:39:10|192665.7|192540.7|192670.5|192545.5|192670.5|192545.5|192665.2|192540.2|4
1728070760000|2024-10-04 19:39:20|192670.9|192545.9|192673.9|192548.9|192673.9|192548.9|192670.9|192545.9|2
1728070780000|2024-10-04 19:39:40|192674.5|192549.5|192685|192560|192685.1|192560.1|192674.5|192549.5|6
1728070790000|2024-10-04 19:39:50|192686.6|192561.6|192682.8|192557.8|192686.6|192561.6|192679.7|192554.7|10
1728070800000|2024-10-04 19:40:00|192683.2|192558.2|192668.5|192543.5|192683.2|192558.2|192659.9|192534.9|14
1728070810000|2024-10-04 19:40:10|192664.4|192539.4|192667|192542|192667|192542|192660.9|192535.9|10
1728070820000|2024-10-04 19:40:20|192662.6|192537.6|192666.8|192541.8|192666.8|192541.8|192662.6|192537.6|3
1728070830000|2024-10-04 19:40:30|192660.6|192535.6|192668.1|192543.1|192668.1|192543.1|192660.6|192535.6|4
1728070840000|2024-10-04 19:40:40|192665.7|192540.7|192660.2|192535.2|192668.7|192543.7|192660.2|192535.2|4
1728070850000|2024-10-04 19:40:50|192661.6|192536.6|192661|192536|192662.7|192537.7|192660.6|192535.6|5
1728070860000|2024-10-04 19:41:00|192661.7|192536.7|192659.9|192534.9|192661.7|192536.7|192658.8|192533.8|4
1728070870000|2024-10-04 19:41:10|192661.5|192536.5|192662|192537|192662.6|192537.6|192660.3|192535.3|7
1728070890000|2024-10-04 19:41:30|192661.8|192536.8|192663.4|192538.4|192663.4|192538.4|192661.8|192536.8|2
1728070910000|2024-10-04 19:41:50|192665.1|192540.1|192663.1|192538.1|192665.1|192540.1|192660.7|192535.7|3
1728070920000|2024-10-04 19:42:00|192661.3|192536.3|192626.3|192576.3|192663.4|192576.3|192626.3|192536.3|3
1728070930000|2024-10-04 19:42:10|192615|192565|192668.7|192543.7|192669.1|192565|192615|192538.3|6
1728070940000|2024-10-04 19:42:20|192669|192544|192672.3|192547.3|192674.2|192549.2|192669|192544|3
1728070950000|2024-10-04 19:42:30|192671.9|192546.9|192671.3|192546.3|192671.9|192546.9|192671.3|192546.3|2
1728070960000|2024-10-04 19:42:40|192668.1|192543.1|192667.6|192542.6|192668.1|192543.1|192667.6|192542.6|2
1728070970000|2024-10-04 19:42:50|192667.1|192542.1|192664.4|192539.4|192667.1|192542.1|192664.4|192539.4|3
1728070980000|2024-10-04 19:43:00|192664.9|192539.9|192733.5|192608.5|192734.2|192609.2|192664.5|192539.5|19
1728070990000|2024-10-04 19:43:10|192732.5|192607.5|192735.5|192610.5|192735.8|192610.8|192729.3|192604.3|6
1728071000000|2024-10-04 19:43:20|192749.7|192624.7|192731.3|192606.3|192749.7|192624.7|192729.6|192604.6|7
1728071010000|2024-10-04 19:43:30|192747.8|192622.8|192713.5|192588.5|192747.8|192622.8|192705.6|192580.6|20
1728071020000|2024-10-04 19:43:40|192703.2|192578.2|192716|192591|192735.4|192610.4|192693.6|192568.6|31
1728071030000|2024-10-04 19:43:50|192716.3|192591.3|192714.5|192589.5|192742.2|192617.2|192711.5|192586.5|26
1728071040000|2024-10-04 19:44:00|192714.7|192589.7|192668.6|192543.6|192716.4|192591.4|192668.3|192543.3|26
1728071050000|2024-10-04 19:44:10|192674.4|192549.4|192695.5|192570.5|192706.2|192581.2|192674.4|192549.4|30
1728071060000|2024-10-04 19:44:20|192694.5|192569.5|192685|192560|192702.7|192577.7|192666.4|192541.4|32
1728071070000|2024-10-04 19:44:30|192678.4|192553.4|192685.3|192560.3|192688.1|192563.1|192674.4|192549.4|22
1728071080000|2024-10-04 19:44:40|192678.9|192553.9|192729.1|192604.1|192729.1|192604.1|192642.8|192551|21
1728071090000|2024-10-04 19:44:50|192725.5|192600.5|192725.2|192600.2|192728.6|192603.6|192720.2|192595.2|7
1728071100000|2024-10-04 19:45:00|192718.1|192593.1|192720.8|192595.8|192722.1|192597.1|192717|192592|4
1728071110000|2024-10-04 19:45:10|192723.8|192598.8|192723.8|192598.8|192723.8|192598.8|192723.8|192598.8|1
1728071120000|2024-10-04 19:45:20|192731.5|192606.5|192700.7|192650.7|192731.5|192654.4|192700.7|192606.5|3
1728071130000|2024-10-04 19:45:30|192703.4|192653.4|192692.3|192642.3|192703.4|192653.4|192692|192642|9
1728071140000|2024-10-04 19:45:40|192688.8|192638.8|192739.5|192614.5|192739.5|192645.4|192685.8|192597.2|15
1728071150000|2024-10-04 19:45:50|192743.3|192618.3|192693.2|192643.2|192743.3|192644.9|192690.2|192618.3|7
1728071160000|2024-10-04 19:46:00|192695.9|192645.9|192691.3|192641.3|192738.6|192646.3|192688.1|192595.6|25
1728071170000|2024-10-04 19:46:10|192727.7|192602.7|192714.6|192589.6|192727.7|192636.1|192676.1|192585.5|11
1728071180000|2024-10-04 19:46:20|192714.2|192589.2|192713.5|192588.5|192719.9|192594.9|192708.8|192583.8|13
1728071190000|2024-10-04 19:46:30|192715.1|192590.1|192714.6|192589.6|192715.1|192590.1|192713.1|192588.1|5
1728071200000|2024-10-04 19:46:40|192713|192588|192714.6|192589.6|192736.2|192642.5|192683.7|192582.8|23
1728071210000|2024-10-04 19:46:50|192708.9|192583.9|192675.2|192625.2|192712.6|192626.8|192667.2|192583.9|10
1728071220000|2024-10-04 19:47:00|192668|192618|192676.1|192626.1|192676.3|192626.3|192667.1|192617.1|15
1728071230000|2024-10-04 19:47:10|192667.8|192617.8|192677.8|192552.8|192712.4|192617.8|192667.8|192546.6|15
1728071240000|2024-10-04 19:47:20|192681.2|192556.2|192683.4|192558.4|192683.5|192558.5|192680|192555|9
1728071260000|2024-10-04 19:47:40|192685.3|192560.3|192679.7|192554.7|192688.9|192563.9|192679.7|192554.7|4
1728071280000|2024-10-04 19:48:00|192678.5|192553.5|192679.7|192554.7|192679.7|192554.7|192678.5|192553.5|2
1728071290000|2024-10-04 19:48:10|192678.4|192553.4|192677.3|192552.3|192678.4|192553.4|192672.1|192547.1|5
1728071300000|2024-10-04 19:48:20|192676|192551|192664.3|192539.3|192676|192551|192653.9|192528.9|14
1728071310000|2024-10-04 19:48:30|192661.1|192536.1|192661.1|192536.1|192661.1|192536.1|192661.1|192536.1|1
1728071320000|2024-10-04 19:48:40|192656.1|192531.1|192656.6|192531.6|192666.4|192541.4|192652.6|192527.6|13
1728071330000|2024-10-04 19:48:50|192653.5|192528.5|192656.6|192531.6|192656.6|192531.6|192653.5|192528.5|2
1728071340000|2024-10-04 19:49:00|192653.5|192528.5|192638.8|192513.8|192656.6|192531.6|192633.6|192508.6|7
1728071350000|2024-10-04 19:49:10|192637.9|192512.9|192630.9|192505.9|192650.9|192525.9|192630.9|192505.9|15
1728071360000|2024-10-04 19:49:20|192630.6|192505.6|192605.2|192555.2|192639.8|192560.7|192601.2|192505.3|18
1728071370000|2024-10-04 19:49:30|192605.5|192555.5|192611|192561|192635.3|192563.6|192600.8|192510.3|30
1728071380000|2024-10-04 19:49:40|192609.4|192559.4|192647.7|192522.7|192647.7|192564.2|192608.5|192522|10
1728071390000|2024-10-04 19:49:50|192650.2|192525.2|192647.7|192522.7|192650.2|192525.2|192645.4|192520.4|5
1728071400000|2024-10-04 19:50:00|192652.3|192527.3|192617.6|192567.6|192654.4|192568.3|192598|192515.7|8
1728071410000|2024-10-04 19:50:10|192625.3|192575.3|192645.1|192595.1|192652.3|192602.3|192625.3|192575.3|12
1728071420000|2024-10-04 19:50:20|192648|192598|192649.1|192599.1|192649.3|192599.3|192644.5|192594.5|10
1728071430000|2024-10-04 19:50:30|192646.8|192596.8|192623.1|192573.1|192650.3|192600.3|192621|192571|15
1728071440000|2024-10-04 19:50:40|192625.3|192575.3|192659.3|192534.3|192659.4|192589.7|192615.5|192533.9|12
1728071450000|2024-10-04 19:50:50|192658.8|192533.8|192659.6|192534.6|192661.3|192536.3|192656.6|192531.6|10
1728071460000|2024-10-04 19:51:00|192661.2|192536.2|192659|192534|192661.2|192536.2|192652.4|192527.4|8
1728071470000|2024-10-04 19:51:10|192658.6|192533.6|192625.9|192500.9|192658.6|192533.6|192623.1|192498.1|20
1728071480000|2024-10-04 19:51:20|192626.7|192501.7|192628.4|192503.4|192632.4|192507.4|192626.7|192501.7|7
1728071490000|2024-10-04 19:51:30|192628.1|192503.1|192628.1|192503.1|192628.1|192503.1|192628.1|192503.1|1
1728071500000|2024-10-04 19:51:40|192631.9|192506.9|192628.6|192503.6|192637|192512|192628.6|192503.6|3
1728071510000|2024-10-04 19:51:50|192630.4|192505.4|192664.4|192539.4|192665.9|192540.9|192630.4|192505.4|9
1728071520000|2024-10-04 19:52:00|192662.7|192537.7|192656|192531|192665|192540|192656|192531|31
1728071530000|2024-10-04 19:52:10|192662|192537|192660.8|192535.8|192664.6|192539.6|192657.2|192532.2|36
1728071540000|2024-10-04 19:52:20|192663|192538|192642.4|192517.4|192663|192547.3|192597.3|192510.8|15
1728071550000|2024-10-04 19:52:30|192642|192517|192641.4|192516.4|192642|192517|192630.4|192505.4|16
1728071560000|2024-10-04 19:52:40|192640.2|192515.2|192649.3|192524.3|192652.3|192527.3|192632.2|192507.2|15
1728071570000|2024-10-04 19:52:50|192650.9|192525.9|192652.2|192527.2|192653.3|192528.3|192650.9|192525.9|3
1728071580000|2024-10-04 19:53:00|192655.5|192530.5|192686|192561|192696.7|192601.8|192649.7|192529.9|18
1728071590000|2024-10-04 19:53:10|192681.9|192556.9|192645.5|192595.5|192689.1|192600.6|192641.7|192542.2|26
1728071600000|2024-10-04 19:53:20|192676.7|192551.7|192673.7|192548.7|192680.3|192595.7|192643.8|192541.3|31
1728071610000|2024-10-04 19:53:30|192671.7|192546.7|192668.3|192543.3|192679.2|192554.2|192665.3|192540.3|29
1728071620000|2024-10-04 19:53:40|192675.3|192550.3|192675.8|192550.8|192675.8|192550.8|192659.4|192534.4|24
1728071630000|2024-10-04 19:53:50|192673.4|192548.4|192652.4|192527.4|192675.4|192550.4|192647.5|192522.5|27
1728071640000|2024-10-04 19:54:00|192652|192527|192656.1|192531.1|192665.2|192540.2|192650.2|192525.2|32
1728071650000|2024-10-04 19:54:10|192659.3|192534.3|192657.5|192532.5|192661.1|192536.1|192655.8|192530.8|31
1728071660000|2024-10-04 19:54:20|192657.6|192532.6|192659.2|192534.2|192662.7|192537.7|192656.5|192531.5|30
1728071670000|2024-10-04 19:54:30|192653.9|192528.9|192660.5|192535.5|192662.1|192537.1|192650.4|192525.4|32
1728071680000|2024-10-04 19:54:40|192656.2|192531.2|192641.1|192516.1|192656.2|192531.2|192627.7|192502.7|33
1728071690000|2024-10-04 19:54:50|192646.9|192521.9|192639.1|192514.1|192649.1|192524.1|192639.1|192514.1|28
1728071700000|2024-10-04 19:55:00|192647.8|192522.8|192664.5|192539.5|192666.1|192541.1|192636.9|192511.9|30
1728071710000|2024-10-04 19:55:10|192654.6|192529.6|192643.3|192518.3|192654.6|192529.6|192641.1|192516.1|19
1728071720000|2024-10-04 19:55:20|192639.9|192514.9|192631.7|192506.7|192639.9|192514.9|192631.7|192506.7|11
1728071730000|2024-10-04 19:55:30|192632.9|192507.9|192631.3|192506.3|192638.8|192513.8|192631.3|192506.3|6
1728071740000|2024-10-04 19:55:40|192634.5|192509.5|192630.4|192505.4|192634.5|192509.5|192630.4|192505.4|10
1728071750000|2024-10-04 19:55:50|192630|192505|192627.6|192502.6|192630|192505|192626.4|192501.4|14
1728071760000|2024-10-04 19:56:00|192630.2|192505.2|192631.2|192506.2|192632|192507|192630.2|192505.2|3
1728071780000|2024-10-04 19:56:20|192631|192506|192631|192506|192631|192506|192631|192506|1
1728071790000|2024-10-04 19:56:30|192632.6|192507.6|192630|192505|192635.6|192510.6|192630|192505|5
1728071800000|2024-10-04 19:56:40|192630.4|192505.4|192633.3|192508.3|192633.5|192508.5|192630.4|192505.4|7
1728071810000|2024-10-04 19:56:50|192637.4|192512.4|192635.2|192510.2|192639.9|192514.9|192632.9|192507.9|11
1728071820000|2024-10-04 19:57:00|192632.3|192507.3|192646.4|192521.4|192648.6|192523.6|192632.3|192507.3|11
1728071830000|2024-10-04 19:57:10|192647.6|192522.6|192647.1|192522.1|192647.6|192522.6|192645.9|192520.9|6
1728071840000|2024-10-04 19:57:20|192644.1|192519.1|192647.5|192522.5|192647.6|192522.6|192643.3|192518.3|9
1728071850000|2024-10-04 19:57:30|192646.8|192521.8|192649.2|192524.2|192653.2|192528.2|192643.6|192518.6|10
1728071860000|2024-10-04 19:57:40|192648.5|192523.5|192647.3|192522.3|192648.5|192523.5|192644.5|192519.5|7
1728071870000|2024-10-04 19:57:50|192646|192521|192644.5|192519.5|192647.2|192522.2|192642|192517|17
1728071880000|2024-10-04 19:58:00|192640.6|192515.6|192657.7|192532.7|192660.2|192535.2|192639.5|192514.5|18
1728071890000|2024-10-04 19:58:10|192659|192534|192657.4|192532.4|192659|192534|192656.7|192531.7|5
1728071900000|2024-10-04 19:58:20|192658.6|192533.6|192659.5|192534.5|192659.8|192534.8|192658.6|192533.6|3
1728071910000|2024-10-04 19:58:30|192660.5|192535.5|192660.5|192535.5|192660.5|192535.5|192660.5|192535.5|1
1728071920000|2024-10-04 19:58:40|192658.7|192533.7|192648.6|192523.6|192658.7|192533.7|192633|192508|14
1728071930000|2024-10-04 19:58:50|192649.3|192524.3|192643.3|192518.3|192649.3|192524.3|192643.3|192518.3|4
1728071940000|2024-10-04 19:59:00|192643.7|192518.7|192641.5|192516.5|192648.6|192523.6|192634.3|192509.3|9
1728071950000|2024-10-04 19:59:10|192646.2|192521.2|192643.5|192518.5|192648.5|192523.5|192642.1|192517.1|15
1728071960000|2024-10-04 19:59:20|192648.6|192523.6|192642.4|192517.4|192648.6|192523.6|192642.4|192517.4|4
1728071970000|2024-10-04 19:59:30|192646.3|192521.3|192643.2|192518.2|192649.9|192524.9|192642.7|192517.7|12
1728071980000|2024-10-04 19:59:40|192643.6|192518.6|192647.4|192522.4|192647.4|192522.4|192636.8|192511.8|11
1728071990000|2024-10-04 19:59:50|192642.1|192517.1|192643.4|192518.4|192649.3|192524.3|192636.9|192511.9|26
1728072000000|2024-10-04 20:00:00|192650.2|192525.2|192639.3|192514.3|192650.2|192525.2|192638.3|192513.3|18
1728072010000|2024-10-04 20:00:10|192644.7|192519.7|192648.1|192523.1|192652.9|192527.9|192644.7|192519.7|4
1728072020000|2024-10-04 20:00:20|192645.4|192520.4|192648.2|192523.2|192653.3|192528.3|192645.4|192520.4|4
1728072030000|2024-10-04 20:00:30|192646.7|192521.7|192648.6|192523.6|192648.6|192523.6|192646|192521|4
1728072040000|2024-10-04 20:00:40|192647.3|192522.3|192643.2|192518.2|192651.3|192526.3|192640.7|192515.7|15
1728072050000|2024-10-04 20:00:50|192645.4|192520.4|192642.9|192517.9|192645.4|192520.4|192642.9|192517.9|4
1728072060000|2024-10-04 20:01:00|192643.4|192518.4|192643.2|192518.2|192643.4|192518.4|192643.2|192518.2|2
1728072080000|2024-10-04 20:01:20|192660.2|192501.8|192660.5|192503.4|192662.4|192509.6|192660.2|192501.8|4
1728072090000|2024-10-04 20:01:30|192642.1|192517.1|192678.9|192553.9|192683.7|192558.7|192642.1|192517.1|10
1728072100000|2024-10-04 20:01:40|192678.3|192553.3|192676|192551|192682|192557|192664.8|192539.8|32
1728072110000|2024-10-04 20:01:50|192680.6|192555.6|192671.7|192546.7|192680.6|192555.6|192671.7|192546.7|38
1728072120000|2024-10-04 20:02:00|192673.8|192548.8|192689.4|192564.4|192692.4|192567.4|192646.2|192521.2|32
1728072130000|2024-10-04 20:02:10|192688.2|192563.2|192690.8|192565.8|192690.8|192565.8|192688.2|192563.2|3
1728072140000|2024-10-04 20:02:20|192692.1|192567.1|192695|192570|192695|192570|192692.1|192567.1|2
1728072150000|2024-10-04 20:02:30|192703.2|192578.2|192698.8|192573.8|192718.8|192593.8|192690.7|192565.7|22
1728072160000|2024-10-04 20:02:40|192733.7|192608.7|192746.6|192621.6|192747.8|192622.8|192733.7|192608.7|26
1728072170000|2024-10-04 20:02:50|192746.8|192621.8|192746.8|192621.8|192746.8|192621.8|192746.8|192621.8|1
1728072180000|2024-10-04 20:03:00|192746|192621|192736.7|192611.7|192746.6|192621.6|192726.8|192601.8|12
1728072190000|2024-10-04 20:03:10|192737.1|192612.1|192722.4|192589.9|192737.1|192612.1|192714.1|192589.1|18
1728072200000|2024-10-04 20:03:20|192722.7|192590.7|192695.4|192570.4|192725.6|192595.1|192688.1|192563.1|18
1728072210000|2024-10-04 20:03:30|192690.3|192565.3|192721.7|192596.7|192723.2|192596.7|192690.3|192565.3|26
1728072220000|2024-10-04 20:03:40|192722.6|192596|192720|192593.7|192724.1|192597.2|192714.8|192589.8|33
1728072230000|2024-10-04 20:03:50|192722.8|192594.3|192710.6|192585.6|192722.8|192595.3|192710.6|192585.6|26
1728072240000|2024-10-04 20:04:00|192715.2|192590.2|192706.9|192581.9|192724.7|192599.7|192702.2|192577.2|24
1728072250000|2024-10-04 20:04:10|192706.5|192581.5|192707.5|192582.5|192707.6|192582.6|192702.5|192577.5|12
1728072260000|2024-10-04 20:04:20|192707.6|192582.6|192715.9|192590.7|192719|192594|192705.8|192580.8|18
1728072270000|2024-10-04 20:04:30|192715.2|192589.9|192716.6|192585.2|192721.2|192592.1|192714.4|192584.8|22
1728072280000|2024-10-04 20:04:40|192715|192585.7|192728.4|192576.2|192729.2|192588.8|192713.2|192573.5|11
1728072290000|2024-10-04 20:04:50|192729.3|192573.4|192711.5|192569.6|192729.3|192575.2|192708.6|192563|15
1728072300000|2024-10-04 20:05:00|192714.3|192569.1|192677.7|192551.1|192714.3|192569.7|192677.7|192537.5|19
1728072310000|2024-10-04 20:05:10|192676.3|192551.3|192677.9|192551.6|192679.4|192554|192676.3|192550.5|10
1728072320000|2024-10-04 20:05:20|192678.5|192551.3|192664.4|192539.4|192678.5|192551.3|192660.4|192535.4|31
1728072330000|2024-10-04 20:05:30|192664.1|192539.1|192709.7|192584.7|192711.2|192586.2|192663.9|192538.9|18
1728072340000|2024-10-04 20:05:40|192710.5|192585.5|192709.2|192584.2|192710.5|192585.5|192708.1|192583.1|6
1728072350000|2024-10-04 20:05:50|192711.3|192586.3|192712.1|192587.1|192712.1|192587.1|192711.3|192586.3|2
1728072360000|2024-10-04 20:06:00|192711.4|192586.4|192711.6|192586.6|192711.8|192586.8|192704.5|192579.5|9
1728072370000|2024-10-04 20:06:10|192706.4|192581.4|192708.9|192583.9|192708.9|192583.9|192703.6|192578.6|7
1728072390000|2024-10-04 20:06:30|192697|192572|192711.6|192586.6|192711.6|192586.6|192686|192561|34
1728072400000|2024-10-04 20:06:40|192716.8|192591.8|192720|192595|192723|192598|192714.7|192589.7|10
1728072410000|2024-10-04 20:06:50|192720.3|192595.3|192722.2|192597.2|192724.3|192599.3|192713.5|192588.5|23
1728072420000|2024-10-04 20:07:00|192724|192599|192728.7|192603.7|192729.2|192604.2|192718|192593|25
1728072430000|2024-10-04 20:07:10|192729|192604|192728.9|192603.9|192729|192604|192722.2|192597.2|5
1728072440000|2024-10-04 20:07:20|192729.3|192604.3|192728.9|192603.9|192737.5|192612.5|192728.9|192603.9|7
1728072450000|2024-10-04 20:07:30|192730.8|192605.8|192736.9|192611.9|192738.2|192613.2|192725|192600|14
1728072460000|2024-10-04 20:07:40|192737.7|192612.7|192734.9|192609.9|192738.1|192613.1|192728|192603|16
1728072470000|2024-10-04 20:07:50|192734.8|192609.8|192745|192620|192746.7|192621.7|192715.4|192590.4|15
1728072480000|2024-10-04 20:08:00|192755.2|192630.2|192755|192630|192756.7|192631.7|192747.5|192622.5|17
1728072490000|2024-10-04 20:08:10|192748.1|192623.1|192754.9|192629.9|192757.3|192632.3|192748.1|192623.1|13
1728072500000|2024-10-04 20:08:20|192757.3|192632.3|192753.6|192628.6|192757.3|192632.3|192753.6|192628.6|9
1728072510000|2024-10-04 20:08:30|192749.1|192624.1|192787.7|192662.7|192788.9|192663.9|192742.9|192617.9|24
1728072520000|2024-10-04 20:08:40|192783.8|192658.8|192761.9|192636.9|192783.8|192658.8|192761.9|192636.9|23
1728072530000|2024-10-04 20:08:50|192767.5|192642.5|192771.4|192646.4|192773.7|192648.7|192763.5|192638.5|31
1728072540000|2024-10-04 20:09:00|192766.3|192641.3|192750.7|192625.7|192772.9|192647.9|192745.7|192620.7|19
1728072550000|2024-10-04 20:09:10|192752.8|192627.8|192749.9|192624.9|192752.8|192627.8|192744.4|192619.4|21
1728072560000|2024-10-04 20:09:20|192749.2|192624.2|192750.4|192625.4|192752.2|192627.2|192744.6|192619.6|11
1728072570000|2024-10-04 20:09:30|192748.4|192623.4|192747.3|192622.3|192749.5|192624.5|192742.6|192617.6|14
1728072580000|2024-10-04 20:09:40|192743|192618|192753.3|192628.3|192753.3|192628.3|192743|192618|24
1728072590000|2024-10-04 20:09:50|192752.1|192627.1|192753.1|192628.1|192753.3|192628.3|192752.1|192627.1|18
1728072600000|2024-10-04 20:10:00|192741.5|192616.5|192747|192622|192747.6|192622.6|192738.1|192613.1|27
1728072610000|2024-10-04 20:10:10|192744.9|192619.9|192747.1|192622.1|192747.7|192622.7|192740.2|192615.2|6
1728072620000|2024-10-04 20:10:20|192746.3|192621.3|192745|192620|192746.7|192621.7|192723.6|192598.6|19
1728072630000|2024-10-04 20:10:30|192745.2|192620.2|192738.2|192613.2|192745.4|192620.4|192732.1|192607.1|12
1728072640000|2024-10-04 20:10:40|192739.4|192614.4|192738.6|192613.6|192744.8|192619.8|192732.7|192607.7|15
1728072650000|2024-10-04 20:10:50|192743|192618|192744.7|192619.7|192744.9|192619.9|192734.9|192609.9|27
1728072660000|2024-10-04 20:11:00|192743.7|192618.7|192747.3|192622.3|192747.7|192622.7|192737.8|192612.8|21
1728072670000|2024-10-04 20:11:10|192747.1|192622.1|192747.6|192622.6|192748.6|192623.6|192741.3|192616.3|13
1728072680000|2024-10-04 20:11:20|192747.4|192622.4|192746.3|192621.3|192748|192623|192741.5|192616.5|6
1728072690000|2024-10-04 20:11:30|192746.1|192621.1|192746.2|192621.2|192746.2|192621.2|192746|192621|3
1728072700000|2024-10-04 20:11:40|192749.7|192618.3|192747.9|192619|192749.7|192619|192747.2|192617.5|6
1728072710000|2024-10-04 20:11:50|192748.1|192619.1|192748.5|192619.1|192748.5|192619.1|192748.1|192619.1|2
1728072730000|2024-10-04 20:12:10|192748.4|192619.2|192767.4|192596.6|192767.4|192619.2|192747.5|192596.6|6
1728072760000|2024-10-04 20:12:40|192750.7|192620.3|192750.7|192620.3|192750.7|192620.3|192750.7|192620.3|1
1728072770000|2024-10-04 20:12:50|192745.7|192615.2|192748.4|192619.4|192748.4|192619.4|192745.7|192615.2|2
1728072780000|2024-10-04 20:13:00|192748.7||192748.7||192748.7||192748.7||1
1728072790000|2024-10-04 20:13:10|192748.6|192620.3|192748.6|192620.3|192748.6|192620.3|192748.6|192620.3|1
1728072800000|2024-10-04 20:13:20|192745.7|192619.5|192749.1|192622.3|192749.9|192622.3|192738.2|192613.2|14
1728072810000|2024-10-04 20:13:30|192749.4|192621|192748.6|192621.3|192749.4|192621.9|192748.6|192621|3
1728072820000|2024-10-04 20:13:40|192748.2|192622|192748.2|192621|192748.2|192622|192748.2|192621|3
1728072830000|2024-10-04 20:13:50|192747.4|192621.6|192747|192622|192747.4|192622.4|192747|192621.6|3
1728072840000|2024-10-04 20:14:00|192746.7|192621.7|192769.6|192644.6|192769.6|192644.6|192742.3|192617.3|7
1728072850000|2024-10-04 20:14:10|192769.9|192644.9|192755.6|192630.6|192770.8|192645.8|192751.1|192626.1|15
1728072860000|2024-10-04 20:14:20|192755.4|192630.4|192755.9|192630.9|192755.9|192630.9|192751.6|192626.6|7
1728072870000|2024-10-04 20:14:30|192751.3|192626.3|192755.2|192630.2|192755.7|192630.7|192751.1|192626.1|12
1728072880000|2024-10-04 20:14:40|192757.1|192632.1|192771.4|192646.4|192783.2|192658.2|192757.1|192632.1|10
1728072890000|2024-10-04 20:14:50|192771.6|192646.6|192771.2|192646.2|192772.2|192647.2|192769.3|192644.3|6
1728072900000|2024-10-04 20:15:00|192771.4|192646.4|192771.4|192646.4|192771.4|192646.4|192771.4|192646.4|1
1728072910000|2024-10-04 20:15:10|192771.1|192646.1|192776|192651|192779.9|192654.9|192770.8|192645.8|17
1728072920000|2024-10-04 20:15:20|192776.7|192651.7|192779.2|192654.2|192779.2|192654.2|192771.7|192646.7|9
1728072930000|2024-10-04 20:15:30|192780.4|192655.4|192772.1|192647.1|192780.4|192655.4|192770.8|192645.8|9
1728072940000|2024-10-04 20:15:40|192774.9|192649.9|192772.6|192647.6|192774.9|192649.9|192772.6|192647.6|3
1728072950000|2024-10-04 20:15:50|192770.1|192645.1|192770.6|192645.6|192774.9|192649.9|192768.1|192643.1|9
1728072960000|2024-10-04 20:16:00|192766|192641|192760.1|192635.1|192769.1|192644.1|192759.2|192634.2|16
1728072970000|2024-10-04 20:16:10|192764.4|192639.4|192760.2|192635.2|192766.6|192641.6|192759.3|192634.3|7
1728072990000|2024-10-04 20:16:30|192764|192639|192767.4|192642.4|192767.4|192642.4|192758.7|192633.7|8
1728073000000|2024-10-04 20:16:40|192766.9|192641.9|192762.5|192637.5|192766.9|192641.9|192757.9|192632.9|22
1728073010000|2024-10-04 20:16:50|192761.7|192636.7|192762.3|192637.3|192768.5|192643.5|192757.2|192632.2|16
1728073020000|2024-10-04 20:17:00|192762.9|192637.9|192753|192628|192762.9|192637.9|192747.3|192622.3|17
1728073080000|2024-10-04 20:18:00|192750.2|192625.2|192749.5|192624.5|192750.5|192625.5|192745.4|192620.4|11
1728073090000|2024-10-04 20:18:10|192749.4|192624.4|192731.9|192606.9|192749.4|192624.4|192731.5|192606.5|6
1728073110000|2024-10-04 20:18:30|192731.1|192606.1|192744.1|192619.1|192747.3|192622.3|192731.1|192606.1|6
1728073140000|2024-10-04 20:19:00|192744.6|192619.6|192736.5|192611.5|192744.6|192619.6|192736|192611|8
1728073150000|2024-10-04 20:19:10|192735.8|192610.8|192733.9|192608.9|192738.6|192613.6|192731.5|192606.5|23
1728073160000|2024-10-04 20:19:20|192735.4|192610.4|192724.3|192599.3|192735.4|192610.4|192714|192589|9
1728073170000|2024-10-04 20:19:30|192722.6|192597.6|192720.5|192595.5|192722.6|192597.6|192719.6|192594.6|5
1728073180000|2024-10-04 20:19:40|192719.3|192594.3|192686.4|192561.4|192719.3|192594.3|192683.9|192558.9|9
1728073190000|2024-10-04 20:19:50|192682.4|192557.4|192681.8|192556.8|192688.6|192563.6|192681.8|192556.8|26
1728073200000|2024-10-04 20:20:00|192684.2|192559.2|192685.2|192560.2|192685.8|192560.8|192683.3|192558.3|10
1728073210000|2024-10-04 20:20:10|192684.8|192559.8|192698.6|192573.6|192701.7|192576.7|192683.8|192558.8|30
1728073220000|2024-10-04 20:20:20|192696.7|192571.7|192694.6|192569.6|192702.7|192577.7|192693.8|192568.8|24
1728073230000|2024-10-04 20:20:30|192697|192572|192694.1|192569.1|192697|192572|192692.4|192567.4|6
1728073240000|2024-10-04 20:20:40|192694.9|192569.9|192694.3|192569.3|192694.9|192569.9|192692.5|192567.5|4
1728073250000|2024-10-04 20:20:50|192692.5|192567.5|192693.9|192568.9|192695.8|192570.8|192692.5|192567.5|10
1728073260000|2024-10-04 20:21:00|192699.9|192574.9|192723.1|192598.1|192724.8|192599.8|192696.9|192571.9|13
1728073270000|2024-10-04 20:21:10|192718.1|192593.1|192729.2|192604.2|192730|192605|192716.6|192591.6|21
1728073280000|2024-10-04 20:21:20|192728.6|192603.6|192717.8|192592.8|192728.6|192603.6|192716.4|192591.4|10
1728073300000|2024-10-04 20:21:40|192714.2|192589.2|192714.2|192589.2|192714.2|192589.2|192714.2|192589.2|1
1728073310000|2024-10-04 20:21:50|192712.4|192587.4|192714.2|192589.2|192714.5|192589.5|192712.4|192587.4|3
1728073320000|2024-10-04 20:22:00|192716.5|192591.5|192698.7|192573.7|192716.5|192591.5|192693.3|192568.3|5
1728073330000|2024-10-04 20:22:10|192699.4|192574.4|192694|192569|192699.4|192574.4|192687.5|192562.5|7
1728073340000|2024-10-04 20:22:20|192693.1|192568.1|192698.8|192573.8|192698.8|192573.8|192689.6|192564.6|8
1728073350000|2024-10-04 20:22:30|192698.3|192573.3|192673.9|192548.9|192698.3|192573.3|192660.4|192535.4|15
1728073360000|2024-10-04 20:22:40|192675.2|192550.2|192668.3|192543.3|192675.2|192550.2|192665.7|192540.7|8
1728073370000|2024-10-04 20:22:50|192669.1|192544.1|192667.6|192542.6|192669.1|192544.1|192667.6|192542.6|2
1728073380000|2024-10-04 20:23:00|192669.7|192544.7|192651.5|192526.5|192669.7|192544.7|192651.5|192526.5|6
1728073390000|2024-10-04 20:23:10|192649.3|192524.3|192648.7|192523.7|192652.7|192527.7|192648.7|192523.7|6
1728073400000|2024-10-04 20:23:20|192652.5|192527.5|192650.5|192525.5|192652.8|192527.8|192649.2|192524.2|6
1728073410000|2024-10-04 20:23:30|192648.9|192523.9|192652.6|192527.6|192652.7|192527.7|192648.3|192523.3|16
1728073420000|2024-10-04 20:23:40|192648.4|192523.4|192657.4|192532.4|192658.8|192533.8|192648.4|192523.4|27
1728073430000|2024-10-04 20:23:50|192653.8|192528.8|192658.6|192533.6|192658.6|192533.6|192653.1|192528.1|25
1728073440000|2024-10-04 20:24:00|192654.6|192529.6|192687|192562|192687|192562|192653.8|192528.8|15
1728073450000|2024-10-04 20:24:10|192687.5|192562.5|192669|192544|192687.5|192562.5|192669|192544|24
1728073460000|2024-10-04 20:24:20|192675.7|192550.7|192668|192543|192675.7|192550.7|192663.1|192538.1|19
1728073470000|2024-10-04 20:24:30|192665.5|192540.5|192644.6|192519.6|192665.5|192540.5|192642.6|192517.6|30
1728073480000|2024-10-04 20:24:40|192644.9|192519.9|192642.9|192517.9|192648.3|192523.3|192641.8|192516.8|37
1728073490000|2024-10-04 20:24:50|192647.7|192522.7|192647.6|192522.6|192648.1|192523.1|192642|192517|28
1728073500000|2024-10-04 20:25:00|192648.2|192523.2|192642|192517|192648.2|192523.2|192637.3|192512.3|28
1728073510000|2024-10-04 20:25:10|192643.1|192518.1|192669|192544|192674.7|192549.7|192642.5|192517.5|22
1728073520000|2024-10-04 20:25:20|192668.4|192543.4|192659.5|192534.5|192668.4|192543.4|192656.9|192531.9|21
1728073530000|2024-10-04 20:25:30|192660.2|192535.2|192658.7|192533.7|192667|192542|192656|192531|23
1728073540000|2024-10-04 20:25:40|192658.2|192533.2|192685|192560|192690.8|192565.8|192656.9|192531.9|11
1728073550000|2024-10-04 20:25:50|192685.9|192560.9|192682.5|192557.5|192685.9|192560.9|192678.7|192553.7|25
1728073560000|2024-10-04 20:26:00|192684.4|192559.4|192681.5|192556.5|192684.4|192559.4|192677.5|192552.5|16
1728073570000|2024-10-04 20:26:10|192678.4|192553.4|192678.6|192553.6|192681.4|192556.4|192678.4|192553.4|7
1728073580000|2024-10-04 20:26:20|192680|192555|192679.2|192554.2|192683.2|192558.2|192676.3|192551.3|23
1728073590000|2024-10-04 20:26:30|192681|192556|192681|192556|192682.1|192557.1|192676.3|192551.3|29
1728073600000|2024-10-04 20:26:40|192683.3|192558.3|192680.6|192555.6|192684.6|192559.6|192674.2|192549.2|24
1728073610000|2024-10-04 20:26:50|192678.1|192553.1|192677.5|192552.5|192683.9|192558.9|192677.2|192552.2|25
1728073620000|2024-10-04 20:27:00|192682.8|192557.8|192681|192556|192684.3|192559.3|192677|192552|16
1728073630000|2024-10-04 20:27:10|192678.3|192553.3|192680.2|192555.2|192683.7|192558.7|192677.3|192552.3|23
1728073640000|2024-10-04 20:27:20|192684|192559|192680|192555|192685.2|192560.2|192677.7|192552.7|21
1728073650000|2024-10-04 20:27:30|192681.1|192556.1|192680.4|192555.4|192683.8|192558.8|192679.5|192554.5|13
1728073660000|2024-10-04 20:27:40|192681.3|192556.3|192679|192554|192684.3|192559.3|192677.2|192552.2|14
1728073670000|2024-10-04 20:27:50|192676.6|192551.6|192682.1|192557.1|192685.7|192560.7|192676.6|192551.6|23
1728073680000|2024-10-04 20:28:00|192681.1|192556.1|192716.2|192591.2|192717.6|192592.6|192677.8|192552.8|32
1728073690000|2024-10-04 20:28:10|192716.4|192591.4|192721.8|192596.8|192722.3|192597.3|192714.1|192589.1|35
1728073700000|2024-10-04 20:28:20|192716|192591|192719.4|192594.4|192721.1|192596.1|192708.5|192583.5|32
1728073710000|2024-10-04 20:28:30|192720.2|192595.2|192715.5|192590.5|192722.1|192597.1|192713.7|192588.7|37
1728073720000|2024-10-04 20:28:40|192718.2|192593.2|192720.7|192595.7|192721.7|192596.7|192713.5|192588.5|30
1728073730000|2024-10-04 20:28:50|192716.9|192591.9|192715.9|192590.9|192719.5|192594.5|192713.1|192588.1|39
1728073740000|2024-10-04 20:29:00|192715.8|192590.8|192715.5|192590.5|192721.7|192596.7|192712.9|192587.9|27
1728073750000|2024-10-04 20:29:10|192712.3|192587.3|192698.7|192573.7|192712.3|192587.3|192694.3|192569.3|28
1728073760000|2024-10-04 20:29:20|192693.8|192568.8|192768.9|192643.9|192783.8|192658.8|192693.8|192568.8|23
1728073770000|2024-10-04 20:29:30|192772.4|192647.4|192763|192638|192781.4|192656.4|192763|192638|20
1728073780000|2024-10-04 20:29:40|192768|192643|192769.9|192644.9|192769.9|192644.9|192761.2|192636.2|33
1728073790000|2024-10-04 20:29:50|192769.2|192644.2|192769.6|192644.6|192769.6|192644.6|192764.9|192639.9|23
1728073800000|2024-10-04 20:30:00|192766.4|192641.4|192771.5|192646.5|192774|192649|192766.1|192641.1|10
1728073810000|2024-10-04 20:30:10|192770.8|192645.8|192771.1|192646.1|192771.8|192646.8|192770.7|192645.7|5
1728073820000|2024-10-04 20:30:20|192771.8|192646.8|192765.5|192640.5|192771.8|192646.8|192765.3|192640.3|10
1728073830000|2024-10-04 20:30:30|192766.3|192641.3|192771.3|192646.3|192774.7|192649.7|192766|192641|21
1728073840000|2024-10-04 20:30:40|192770.4|192645.4|192771.7|192646.7|192772.2|192647.2|192766.2|192641.2|6
1728073850000|2024-10-04 20:30:50|192776.5|192651.5|192773.6|192648.6|192776.5|192651.5|192763.6|192638.6|20
1728073860000|2024-10-04 20:31:00|192776.1|192651.1|192775.5|192650.5|192776.3|192651.3|192770.1|192645.1|19
1728073870000|2024-10-04 20:31:10|192775.4|192650.4|192771.3|192646.3|192775.4|192650.4|192771.3|192646.3|2
1728073880000|2024-10-04 20:31:20|192775.4|192650.4|192778.8|192653.8|192780.9|192655.9|192774.1|192649.1|15
1728073890000|2024-10-04 20:31:30|192778.6|192653.6|192775.6|192650.6|192780.6|192655.6|192775.6|192650.6|8
1728073900000|2024-10-04 20:31:40|192777.2|192652.2|192777.8|192652.8|192782.1|192657.1|192774.9|192649.9|17
1728073910000|2024-10-04 20:31:50|192779.7|192654.7|192776.9|192651.9|192779.8|192654.8|192774|192649|15
1728073920000|2024-10-04 20:32:00|192775.5|192650.5|192773.7|192648.7|192776.1|192651.1|192772.5|192647.5|18
1728073930000|2024-10-04 20:32:10|192774.9|192649.9|192796.8|192671.8|192800.9|192675.9|192773.2|192648.2|11
1728073940000|2024-10-04 20:32:20|192801.9|192676.9|192796.2|192671.2|192802.1|192677.1|192796.2|192671.2|6
1728073960000|2024-10-04 20:32:40|192795.8|192670.8|192796.5|192671.5|192800.8|192675.8|192795.1|192670.1|5
1728073970000|2024-10-04 20:32:50|192801.7|192676.7|192797.4|192672.4|192801.7|192676.7|192796.9|192671.9|6
1728073980000|2024-10-04 20:33:00|192803.2|192678.2|192805.7|192680.7|192806.3|192681.3|192797.8|192672.8|11
1728073990000|2024-10-04 20:33:10|192808.1|192683.1|192812|192687|192819.7|192694.7|192800.1|192675.1|11
1728074000000|2024-10-04 20:33:20|192812.4|192687.4|192810.8|192685.8|192815.6|192690.6|192806.6|192681.6|13
1728074010000|2024-10-04 20:33:30|192806.9|192681.9|192810.9|192685.9|192815.3|192690.3|192806.9|192681.9|13
1728074020000|2024-10-04 20:33:40|192812.3|192687.3|192814|192689|192814.7|192689.7|192808.9|192683.9|12
1728074030000|2024-10-04 20:33:50|192814.6|192689.6|192817.2|192692.2|192818.7|192693.7|192813.5|192688.5|10
1728074040000|2024-10-04 20:34:00|192818.7|192693.7|192819.5|192694.5|192823.5|192698.5|192816.5|192691.5|16
1728074050000|2024-10-04 20:34:10|192823.5|192698.5|192819.8|192694.8|192823.6|192698.6|192818.9|192693.9|22
1728074060000|2024-10-04 20:34:20|192823.2|192698.2|192819|192694|192823.7|192698.7|192818.5|192693.5|22
1728074070000|2024-10-04 20:34:30|192822.1|192697.1|192814.2|192689.2|192822.1|192697.1|192810.3|192685.3|18
1728074080000|2024-10-04 20:34:40|192812.7|192687.7|192770|192645|192814.8|192689.8|192766.6|192641.6|17
1728074090000|2024-10-04 20:34:50|192770.5|192645.5|192778.8|192653.8|192782|192657|192770.5|192645.5|14
1728074100000|2024-10-04 20:35:00|192780.1|192655.1|192799.7|192674.7|192802.8|192677.8|192777.4|192652.4|7
1728074110000|2024-10-04 20:35:10|192803.1|192678.1|192802.3|192677.3|192803.1|192678.1|192802.3|192677.3|10
1728074120000|2024-10-04 20:35:20|192802.8|192677.8|192801.7|192676.7|192802.8|192677.8|192801.7|192676.7|19
1728074130000|2024-10-04 20:35:30|192801.5|192676.5|192800|192675|192801.5|192676.5|192795.8|192670.8|17
1728074140000|2024-10-04 20:35:40|192799.9|192674.9|192800.1|192675.1|192800.8|192675.8|192799.9|192674.9|18
1728074150000|2024-10-04 20:35:50|192800.8|192675.8|192804.9|192679.9|192807.3|192682.3|192799.9|192674.9|11
1728074160000|2024-10-04 20:36:00|192808.5|192683.5|192805|192680|192810.9|192685.9|192801.9|192676.9|29
1728074170000|2024-10-04 20:36:10|192804.9|192679.9|192810.8|192685.8|192813.3|192688.3|192802.4|192677.4|28
1728074180000|2024-10-04 20:36:20|192811.9|192686.9|192810.6|192685.6|192812|192687|192809.9|192684.9|10
1728074190000|2024-10-04 20:36:30|192811.8|192686.8|192811.8|192686.8|192811.8|192686.8|192811.8|192686.8|1
1728074200000|2024-10-04 20:36:40|192810.4|192685.4|192809.4|192684.4|192814|192689|192804.3|192679.3|10
1728074210000|2024-10-04 20:36:50|192808.2|192683.2|192806.3|192681.3|192808.2|192683.2|192805.5|192680.5|7
1728074220000|2024-10-04 20:37:00|192808.2|192683.2|192820.9|192695.9|192826.1|192701.1|192808.2|192683.2|12
1728074230000|2024-10-04 20:37:10|192825.5|192700.5|192805.5|192680.5|192825.5|192700.5|192805.5|192680.5|7
1728074240000|2024-10-04 20:37:20|192804.6|192679.6|192805|192680|192806.8|192681.8|192804.6|192679.6|7
1728074250000|2024-10-04 20:37:30|192808.9|192683.9|192811|192686|192813.6|192688.6|192808.9|192683.9|3
1728074260000|2024-10-04 20:37:40|192810.3|192685.3|192803.7|192678.7|192810.3|192685.3|192803.7|192678.7|3
1728074270000|2024-10-04 20:37:50|192800.5|192675.5|192805.4|192680.4|192806.5|192681.5|192800.5|192675.5|5
1728074280000|2024-10-04 20:38:00|192806.5|192681.5|192805.4|192680.4|192806.5|192681.5|192805.4|192680.4|2
1728074290000|2024-10-04 20:38:10|192800.3|192675.3|192726.2|192601.2|192800.3|192675.3|192721.2|192596.2|8
1728074320000|2024-10-04 20:38:40|192725.6|192600.6|192726.2|192601.2|192726.2|192601.2|192724|192599|4
1728074330000|2024-10-04 20:38:50|192726.8|192601.8|192727.6|192602.6|192727.6|192602.6|192723.6|192598.6|6
1728074340000|2024-10-04 20:39:00|192725.3|192600.3|192680.9|192555.9|192726.5|192601.5|192672|192547|12
1728074350000|2024-10-04 20:39:10|192680.8|192555.8|192690.3|192565.3|192693|192568|192677.7|192552.7|9
1728074360000|2024-10-04 20:39:20|192691|192566|192691|192566|192691|192566|192691|192566|1
1728074370000|2024-10-04 20:39:30|192686.5|192561.5|192670.6|192545.6|192686.5|192561.5|192670.6|192545.6|4
1728074380000|2024-10-04 20:39:40|192670.1|192545.1|192670.1|192545.1|192670.1|192545.1|192670.1|192545.1|1
1728074390000|2024-10-04 20:39:50|192670|192545|192666.5|192541.5|192673.3|192548.3|192666.5|192541.5|5
1728074400000|2024-10-04 20:40:00|192662.1|192537.1|192666.5|192541.5|192666.5|192541.5|192661.9|192536.9|3
1728074420000|2024-10-04 20:40:20|192660.9|192535.9|192664.3|192539.3|192664.3|192539.3|192660.9|192535.9|2
1728074430000|2024-10-04 20:40:30|192664.6|192539.6|192663.4|192538.4|192664.6|192539.6|192663.4|192538.4|3
1728074440000|2024-10-04 20:40:40|192663.3|192538.3|192663.3|192538.3|192663.3|192538.3|192663.3|192538.3|1
1728074450000|2024-10-04 20:40:50|192657.4|192532.4|192664|192539|192664|192539|192657.4|192532.4|5
1728074460000|2024-10-04 20:41:00|192658.5|192533.5|192657.5|192532.5|192663.4|192538.4|192656.9|192531.9|5
1728074470000|2024-10-04 20:41:10|192664.4|192539.4|192664.9|192539.9|192664.9|192539.9|192658.9|192533.9|3
1728074480000|2024-10-04 20:41:20|192663.8|192538.8|192661.2|192536.2|192665|192540|192655.9|192530.9|11
1728074500000|2024-10-04 20:41:40|192662.1|192537.1|192662.7|192537.7|192662.7|192537.7|192662.1|192537.1|2
1728074510000|2024-10-04 20:41:50|192662.3|192537.3|192662.3|192537.3|192662.3|192537.3|192662.3|192537.3|1
1728074550000|2024-10-04 20:42:30|192664.2|192539.2|192677.3|192552.3|192681.2|192556.2|192656.6|192531.6|10
1728074560000|2024-10-04 20:42:40|192685|192560|192675.5|192550.5|192688.5|192563.5|192668.2|192543.2|17
1728074570000|2024-10-04 20:42:50|192672.4|192547.4|192673.1|192548.1|192675.5|192550.5|192672.2|192547.2|6
1728074580000|2024-10-04 20:43:00|192673.9|192548.9|192693.9|192568.9|192694.3|192569.3|192673.9|192548.9|27
1728074590000|2024-10-04 20:43:10|192688.7|192563.7|192688.7|192563.7|192693.9|192568.9|192684.3|192559.3|28
1728074600000|2024-10-04 20:43:20|192689.4|192564.4|192690|192565|192693.4|192568.4|192684.5|192559.5|25
1728074610000|2024-10-04 20:43:30|192691.3|192566.3|192694.4|192569.4|192696|192571|192684.7|192559.7|12
1728074620000|2024-10-04 20:43:40|192693.5|192568.5|192704.8|192579.8|192704.8|192579.8|192693.5|192568.5|7
1728074640000|2024-10-04 20:44:00|192706.4|192581.4|192720.1|192595.1|192725.6|192600.6|192706.4|192581.4|19
1728074650000|2024-10-04 20:44:10|192723.9|192598.9|192721.1|192596.1|192723.9|192598.9|192718.9|192593.9|12
1728074660000|2024-10-04 20:44:20|192718.7|192593.7|192721.2|192596.2|192724.6|192599.6|192718.5|192593.5|12
1728074670000|2024-10-04 20:44:30|192722|192597|192729.5|192604.5|192732.9|192607.9|192722|192597|9
1728074680000|2024-10-04 20:44:40|192731.9|192606.9|192700.9|192575.9|192731.9|192606.9|192700.9|192575.9|14
1728074690000|2024-10-04 20:44:50|192706.5|192581.5|192713.9|192588.9|192714|192589|192700.3|192575.3|28
1728074700000|2024-10-04 20:45:00|192701.9|192576.9|192725.1|192600.1|192725.1|192600.1|192701.9|192576.9|17
1728074710000|2024-10-04 20:45:10|192730.6|192605.6|192726.6|192601.6|192730.6|192605.6|192726.6|192601.6|2
1728074740000|2024-10-04 20:45:40|192728.2|192603.2|192726.6|192601.6|192728.2|192603.2|192726.4|192601.4|3
1728074750000|2024-10-04 20:45:50|192728.4|192603.4|192726.8|192601.8|192728.5|192603.5|192726.7|192601.7|6
1728074760000|2024-10-04 20:46:00|192728.6|192603.6|192756|192631|192760|192635|192728.6|192603.6|33
1728074770000|2024-10-04 20:46:10|192757.9|192632.9|192758.5|192633.5|192759.3|192634.3|192752.3|192627.3|28
1728074780000|2024-10-04 20:46:20|192756.1|192631.1|192753.8|192628.8|192757.8|192632.8|192753.1|192628.1|20
1728074790000|2024-10-04 20:46:30|192756.4|192631.4|192752.3|192627.3|192758|192633|192751|192626|9
1728074800000|2024-10-04 20:46:40|192751.9|192626.9|192749.8|192624.8|192751.9|192626.9|192749.8|192624.8|2
1728074810000|2024-10-04 20:46:50|192735.8|192610.8|192737.3|192612.3|192738.8|192613.8|192735.8|192610.8|12
1728074820000|2024-10-04 20:47:00|192737.2|192612.2|192739.2|192614.2|192739.2|192614.2|192737.2|192612.2|2
1728074830000|2024-10-04 20:47:10|192803.6|192678.6|192792|192667|192803.6|192678.6|192788.2|192663.2|7
1728074840000|2024-10-04 20:47:20|192789.5|192664.5|192790.3|192665.3|192792.9|192667.9|192787|192662|12
1728074850000|2024-10-04 20:47:30|192792.2|192667.2|192790.5|192665.5|192794.6|192669.6|192788.2|192663.2|7
1728074860000|2024-10-04 20:47:40|192792|192667|192793.6|192668.6|192800.3|192675.3|192786.2|192661.2|15
1728074870000|2024-10-04 20:47:50|192797.7|192672.7|192804.9|192679.9|192804.9|192679.9|192793.5|192668.5|9
1728074880000|2024-10-04 20:48:00|192804.3|192679.3|192804.3|192679.3|192804.3|192679.3|192804.3|192679.3|1
1728074890000|2024-10-04 20:48:10|192803|192678|192803|192678|192803|192678|192803|192678|1
1728074900000|2024-10-04 20:48:20|192803.4|192678.4|192803.4|192678.4|192803.4|192678.4|192803.4|192678.4|1
1728074930000|2024-10-04 20:48:50|192804.7|192679.7|192810.9|192685.9|192812.5|192687.5|192804.7|192679.7|7
1728074940000|2024-10-04 20:49:00|192811|192686|192827.8|192702.8|192831.4|192706.4|192811|192686|8
1728074950000|2024-10-04 20:49:10|192830.7|192705.7|192925.7|192615.7|192926.5|192708.7|192829.2|192612.8|26
1728074960000|2024-10-04 20:49:20|192922.6|192612.6|192922.4|192612.4|192927.5|192617.5|192920.6|192610.6|21
1728074970000|2024-10-04 20:49:30|192923.1|192613.1|192910.7|192600.7|192925.7|192615.7|192908.5|192598.5|15
1728074980000|2024-10-04 20:49:40|192912|192602|192907.9|192597.9|192912.5|192602.5|192907.9|192597.9|7
1728074990000|2024-10-04 20:49:50|192910.7|192600.7|192907.3|192597.3|192915.2|192605.2|192907.3|192597.3|10
1728075000000|2024-10-04 20:50:00|192910.1|192600.1|192907.7|192597.7|192911.2|192601.2|192903.8|192593.8|11
1728075010000|2024-10-04 20:50:10|192892.1|192582.1|192910.8|192600.8|192913.4|192603.4|192890.7|192580.7|10
1728075020000|2024-10-04 20:50:20|192912.3|192602.3|192925.5|192615.5|192927.1|192617.1|192912.3|192602.3|5
1728075030000|2024-10-04 20:50:30|192924|192614|192918.1|192608.1|192924.2|192614.2|192918.1|192608.1|26
1728075040000|2024-10-04 20:50:40|192924.2|192614.2|192922.8|192612.8|192924.3|192614.3|192916.4|192606.4|6
1728075050000|2024-10-04 20:50:50|192920.9|192610.9|192959.6|192649.6|192963.9|192653.9|192918.9|192608.9|12
1728075060000|2024-10-04 20:51:00|192965.5|192655.5|192984.2|192674.2|192984.2|192674.2|192962.6|192652.6|8
1728075090000|2024-10-04 20:51:30|192981.9|192671.9|192974.4|192664.4|192981.9|192671.9|192972.9|192662.9|6
1728075100000|2024-10-04 20:51:40|192976.4|192666.4|192976.4|192666.4|192976.4|192666.4|192974.5|192664.5|5
1728075110000|2024-10-04 20:51:50|192979.6|192669.6|192976.7|192666.7|192982.4|192672.4|192976.7|192666.7|5
1728075120000|2024-10-04 20:52:00|192974.6|192664.6|192974.6|192664.6|192974.6|192664.6|192974.6|192664.6|1
1728075130000|2024-10-04 20:52:10|192973.9|192663.9|192981.5|192671.5|192985.9|192675.9|192973.9|192663.9|5
1728075160000|2024-10-04 20:52:40|192979.2|192669.2|192979.2|192669.2|192979.2|192669.2|192979.2|192669.2|1
1728075170000|2024-10-04 20:52:50|192978.7|192668.7|192978.7|192668.7|192978.7|192668.7|192978.7|192668.7|1
1728075180000|2024-10-04 20:53:00|192976.3|192666.3|192970.6|192660.6|192994.1|192684.1|192949.6|192639.6|24
1728075190000|2024-10-04 20:53:10|192969.2|192659.2|192959.8|192649.8|192970.2|192660.2|192959.8|192649.8|9
1728075200000|2024-10-04 20:53:20|192964.1|192654.1|192960.2|192650.2|192964.1|192654.1|192960.2|192650.2|2
1728075210000|2024-10-04 20:53:30|192957.2|192647.2|192955.6|192645.6|192957.2|192647.2|192955.6|192645.6|2
1728075220000|2024-10-04 20:53:40|192959.2|192649.2|192968.9|192658.9|192989.2|192679.2|192949.2|192639.2|10
1728075230000|2024-10-04 20:53:50|192954.5|192644.5|192960.4|192650.4|192998.3|192688.3|192954.5|192644.5|14
1728075240000|2024-10-04 20:54:00|192958.7|192648.7|192960.5|192650.5|192960.5|192650.5|192958.7|192648.7|2
1728075250000|2024-10-04 20:54:10|192960.1|192650.1|192959.7|192649.7|192960.1|192650.1|192957.9|192647.9|3
1728075280000|2024-10-04 20:54:40|192957.5|192647.5|192957.5|192647.5|192957.5|192647.5|192957.5|192647.5|1
1728075290000|2024-10-04 20:54:50|192952.9|192642.9|192991.8|192681.8|192996.6|192686.6|192952.9|192642.9|5
1728075300000|2024-10-04 20:55:00|193007.8|192697.8|193008.1|192698.1|193008.1|192698.1|192996.6|192686.6|5
1728075310000|2024-10-04 20:55:10|193005.5|192695.5|193007.9|192697.9|193007.9|192697.9|193005.5|192695.5|4
1728075330000|2024-10-04 20:55:30|193009.3|192699.3|193007.5|192697.5|193009.3|192699.3|192997.9|192687.9|7
1728075360000|2024-10-04 20:56:00|192998.2|192688.2|193007.6|192697.6|193007.6|192697.6|192998.2|192688.2|2
1728075370000|2024-10-04 20:56:10|192996.1|192686.1|193007.6|192697.6|193007.6|192697.6|192996.1|192686.1|2
1728075380000|2024-10-04 20:56:20|192996.1|192686.1|192996.1|192686.1|193007.6|192697.6|192996.1|192686.1|3
1728075390000|2024-10-04 20:56:30|193007.6|192697.6|193007.6|192697.6|193007.6|192697.6|193007.6|192697.6|1
1728075410000|2024-10-04 20:56:50|192996.1|192686.1|192997.2|192687.2|192997.2|192687.2|192996.1|192686.1|2
1728075420000|2024-10-04 20:57:00|193008.7|192698.7|192997.7|192687.7|193008.7|192698.7|192997.7|192687.7|3
1728075450000|2024-10-04 20:57:30|192992.2|192682.2|192992.2|192682.2|192992.2|192682.2|192992.2|192682.2|1
1728075480000|2024-10-04 20:58:00|192991.3|192681.3|192991.3|192681.3|192991.3|192681.3|192991.3|192681.3|1
1728075530000|2024-10-04 20:58:50|192993.4|192683.4|192993.4|192683.4|192993.4|192683.4|192993.4|192683.4|1
1728244800000|2024-10-06 20:00:00|193027.5|192672.5|193027.5|192672.5|193027.5|192672.5|193027.5|192672.5|1
1728247540000|2024-10-06 20:45:40|193052.5|192697.5|193041.8|192686.8|193052.5|192697.5|193027.5|192672.5|3
1728247550000|2024-10-06 20:45:50|193052.5|192697.5|193041.8|192686.8|193052.5|192697.5|193041.8|192686.8|2
1728247590000|2024-10-06 20:46:30|193027.5|192672.5|193027.5|192672.5|193027.5|192672.5|193027.5|192672.5|1
1728248650000|2024-10-06 21:04:10|193025|192675|193025|192675|193025|192675|193025|192675|1
1728248670000|2024-10-06 21:04:30|193005|192695|193005|192695|193005|192695|193005|192695|1
1728249000000|2024-10-06 21:10:00|192957.7|192647.7|193005|192695|193005|192695|192957.7|192647.7|2
1728252050000|2024-10-06 22:00:50|192975|192665|192975|192665|192975|192665|192975|192665|1
1728252060000|2024-10-06 22:01:00|192971.7|192661.7|192970.9|192660.9|192971.7|192661.7|192970.9|192660.9|2
1728252070000|2024-10-06 22:01:10|192994.5|192684.5|193000.5|192690.5|193000.5|192690.5|192991.5|192681.5|4
1728252080000|2024-10-06 22:01:20|192989|192679|192988.2|192678.2|192989|192679|192988.2|192678.2|4
1728252090000|2024-10-06 22:01:30|192987.8|192677.8|192987.8|192677.8|192987.8|192677.8|192987.8|192677.8|1
1728252100000|2024-10-06 22:01:40|193001.7|192691.7|193001.9|192691.9|193001.9|192691.9|193000.8|192690.8|3
1728252110000|2024-10-06 22:01:50|192995.7|192685.7|192995.7|192685.7|192995.7|192685.7|192995.7|192685.7|1
1728252120000|2024-10-06 22:02:00|192993.6|192683.6|192946.4|192636.4|192993.6|192683.6|192946.4|192636.4|6
1728252130000|2024-10-06 22:02:10|192947.9|192637.9|192944.6|192634.6|192947.9|192637.9|192944.6|192634.6|3
1728252140000|2024-10-06 22:02:20|192943.2|192633.2|192946.2|192636.2|192946.6|192636.6|192943.2|192633.2|3
1728252150000|2024-10-06 22:02:30|192943.4|192633.4|192936|192626|192943.4|192633.4|192936|192626|4
1728252160000|2024-10-06 22:02:40|192910.3|192600.3|192912.2|192602.2|192912.2|192602.2|192910.3|192600.3|3
1728252180000|2024-10-06 22:03:00|192907.9|192597.9|192924|192614|192924|192614|192907.9|192597.9|2
1728252210000|2024-10-06 22:03:30|192908|192598|192908|192598|192908|192598|192908|192598|1
1728252220000|2024-10-06 22:03:40|192904.1|192594.1|192897.3|192587.3|192904.1|192594.1|192897.3|192587.3|2
1728252230000|2024-10-06 22:03:50|192916.2|192606.2|192916.2|192606.2|192916.2|192606.2|192916.2|192606.2|1
1728252240000|2024-10-06 22:04:00|192918.5|192608.5|192921.7|192611.7|192922.3|192612.3|192918.5|192608.5|3
1728252270000|2024-10-06 22:04:30|192908.4|192598.4|192908.4|192598.4|192908.4|192598.4|192908.4|192598.4|1
1728252280000|2024-10-06 22:04:40|192906|192596|192914.6|192604.6|192914.6|192604.6|192903.8|192593.8|4
1728252290000|2024-10-06 22:04:50|192937.3|192627.3|192937.3|192627.3|192937.3|192627.3|192937.3|192627.3|1
1728252320000|2024-10-06 22:05:20|192914.6|192604.6|192914.6|192604.6|192914.6|192604.6|192914.6|192604.6|1
1728252330000|2024-10-06 22:05:30|192908|192598|192913.9|192603.9|192913.9|192603.9|192906|192596|3
1728252340000|2024-10-06 22:05:40|192936.9|192626.9|192936.9|192626.9|192936.9|192626.9|192936.9|192626.9|1
1728252350000|2024-10-06 22:05:50|192937|192627|192937|192627|192937|192627|192937|192627|1
1728252370000|2024-10-06 22:06:10|192934.1|192624.1|192892.3|192631.5|192939.1|192631.5|192892.3|192624.1|4
1728252380000|2024-10-06 22:06:20|192902.7|192636.6|192878.8|192654|192902.7|192654|192878.8|192636.5|3
1728252400000|2024-10-06 22:06:40|192876.4|192650.7|192937.5|192627.5|192939.1|192654.8|192876.4|192627.5|6
1728252410000|2024-10-06 22:06:50|192937.4|192627.4|192936.7|192626.7|192937.5|192627.5|192936.7|192626.7|3
1728252420000|2024-10-06 22:07:00|192936.2|192626.2|192935.3|192625.3|192936.2|192626.2|192935.3|192625.3|2
1728252430000|2024-10-06 22:07:10|192936.3|192626.3|192875.8|192653.8|192937.4|192653.8|192875.8|192626.3|4
1728252440000|2024-10-06 22:07:20|192859.6|192670|192908|192621.6|192908|192670|192859.6|192621.6|3
1728252450000|2024-10-06 22:07:30|192875.7|192653.9|192930.3|192620.3|192930.3|192653.9|192875.7|192620.3|3
1728252460000|2024-10-06 22:07:40|192896.4|192654.3|192896.4|192654.3|192896.4|192654.3|192896.4|192654.3|1
1728252470000|2024-10-06 22:07:50|192896.3||192896.3||192896.3||192896.3||1
1728252480000|2024-10-06 22:08:00|192896.2|192654.4|192896.2|192654.4|192896.2|192654.4|192896.2|192654.4|1
1728252490000|2024-10-06 22:08:10|192896.1|192653.6|192907.5|192620.5|192907.5|192653.6|192896.1|192620.5|2
1728252500000|2024-10-06 22:08:20|192907.3|192620.7|192907.3|192620.7|192907.3|192620.7|192907.3|192620.7|1
1728252510000|2024-10-06 22:08:30|192907|192623.9|192907|192637.3|192907|192637.3|192907|192623.9|2
1728252520000|2024-10-06 22:08:40|192924.7|192675.9|192924.7|192675.9|192924.7|192675.9|192924.7|192675.9|1
1728252550000|2024-10-06 22:09:10|192946.7|192647.2|192946.7|192647.2|192946.7|192647.2|192946.7|192647.2|1
1728252560000|2024-10-06 22:09:20|192953.7|192679.2|192953.7|192679.2|192953.7|192679.2|192953.7|192679.2|1
1728252570000|2024-10-06 22:09:30|192890.1|192580.1|192927.9|192679.2|192927.9|192679.2|192890.1|192580.1|2
1728252600000|2024-10-06 22:10:00|192925.6|192679.6|192926.3|192677.7|192926.3|192679.6|192924.2|192677.7|3
1728252610000|2024-10-06 22:10:10|192943.3|192644.3|192943.3|192644.3|192943.3|192644.3|192943.3|192644.3|1
1728252630000|2024-10-06 22:10:30|192940.3|192647.5|192925|192679.6|192940.3|192679.6|192925|192647.5|2
1728252650000|2024-10-06 22:10:50|192923.4|192679.7|192923.4|192681.4|192923.4|192681.4|192923.4|192679.7|2
1728252660000|2024-10-06 22:11:00|192921.2|192681.6|192936|192651.5|192936|192681.6|192921.2|192651.5|2
1728252670000|2024-10-06 22:11:10|192933.4|192649.3|192933.4|192649.3|192933.4|192649.3|192933.4|192649.3|1
1728252680000|2024-10-06 22:11:20|192921|192680|192921|192680|192921|192680|192921|192680|1
1728252690000|2024-10-06 22:11:30||192680.1||192680.1||192680.1||192680.1|1
1728252710000|2024-10-06 22:11:50|192900.8|192701.2|192901|192701.2|192902.9|192701.2|192900.8|192701.1|3
1728252720000|2024-10-06 22:12:00|192902.2|192703.4|192902.4|192703.4|192902.4|192703.4|192900.2|192703.4|3
1728252730000|2024-10-06 22:12:10|192902.3||192900.2||192902.3||192900.2||2
1728252740000|2024-10-06 22:12:20|192932.2|192653.8|192930.9|192654|192935|192654|192930.9|192653.8|3
1728252750000|2024-10-06 22:12:30|192934|192654.1|192934|192654.1|192934|192654.1|192934|192654.1|1
1728252760000|2024-10-06 22:12:40|192930.2|192704.1|192900.1|192704.1|192930.2|192704.1|192899.7|192704.1|4
1728252780000|2024-10-06 22:13:00|192901.4|192704.3|192901.4|192704.3|192901.4|192704.3|192901.4|192704.3|1
1728252790000|2024-10-06 22:13:10|192901.3||192899.5||192901.3||192899.5||2
1728252800000|2024-10-06 22:13:20|192929.7|192654.4|192919.5|192683.7|192932.7|192683.7|192919.5|192654.4|4
1728252810000|2024-10-06 22:13:30|192921.9||192922.1||192922.1||192920.5||3
1728252820000|2024-10-06 22:13:40|192919.7|192683.8|192922.3|192683.8|192922.3|192683.8|192919.7|192683.8|2
1728252840000|2024-10-06 22:14:00|192933.7|192654.8|192933.7|192654.8|192933.7|192654.8|192933.7|192654.8|1
1728252850000|2024-10-06 22:14:10|192940.8|192654.9|192940.7|192654.9|192940.8|192656|192933.4|192654.7|5
1728252860000|2024-10-06 22:14:20|192932.9|192655.7|192927|192685.3|192932.9|192685.7|192923.4|192655.7|5
1728252870000|2024-10-06 22:14:30|192923.9|192685.9|192913|192706|192927.3|192710.1|192913|192685.4|7
1728252880000|2024-10-06 22:14:40|192906.9|192704.9|192855.5|192653.7|192906.9|192704.9|192855.5|192653.7|4
1728252890000|2024-10-06 22:14:50|192853.4|192653.9|192865.2|192653.3|192865.2|192654|192851.5|192653.3|3
1728252910000|2024-10-06 22:15:10|192869.7|192644|192869.7|192644|192869.7|192644|192869.7|192644|1
1728252930000|2024-10-06 22:15:30|192851.4|192641.1|192865.1|192665|192865.1|192665|192851.4|192641.1|2
1728252940000|2024-10-06 22:15:40|192865|192665.1|192874.9|192664.6|192874.9|192665.1|192865|192664.6|2
1728252950000|2024-10-06 22:15:50|192865.9|192664.5|192871.7|192664.6|192871.7|192664.6|192865.9|192664.5|2
1728252960000|2024-10-06 22:16:00|192866.5|192664.7|192865|192649.5|192871.9|192664.7|192865|192649.5|5
1728252970000|2024-10-06 22:16:10|192866.6|192646.7|192882.8|192644.5|192882.8|192646.7|192866.6|192644.5|3
1728252980000|2024-10-06 22:16:20|192879.3|192642.7|192869.9|192658|192879.3|192658|192868.4|192640|5
1728253020000|2024-10-06 22:17:00|192869.8|192644.3|192869.8|192644.3|192869.8|192644.3|192869.8|192644.3|1
1728253040000|2024-10-06 22:17:20|192873.7|192661.9|192869.2|192662.2|192873.7|192662.2|192869.2|192661.9|2
1728253050000|2024-10-06 22:17:30|192869.1|192662.3|192869.4|192660.5|192869.4|192662.3|192869.1|192660.5|2
1728253060000|2024-10-06 22:17:40|192871.2|192660.2|192862.2|192663.7|192871.2|192663.7|192861.3|192660.2|6
1728253070000|2024-10-06 22:17:50|192864.3|192664.7|192860.2|192649.9|192869.9|192664.7|192860.2|192649.9|4
1728253080000|2024-10-06 22:18:00|192860.9|192656.8|192859.8|192656.8|192860.9|192656.8|192859.8|192656.8|2
1728253100000|2024-10-06 22:18:20||192656.9||192656.9||192656.9||192656.9|1
1728253110000|2024-10-06 22:18:30|192857.9|192650.1|192857.9|192650.1|192857.9|192650.1|192857.9|192650.1|1
1728253120000|2024-10-06 22:18:40|192861.4|192650.2|192859.5|192650.2|192862.8|192650.2|192859.3|192650.2|6
1728253130000|2024-10-06 22:18:50|192864.9|192661.3|192864.9|192661.3|192864.9|192661.3|192864.9|192661.3|1
1728253150000|2024-10-06 22:19:10|192864.8||192864.8||192864.8||192864.8||1
1728253160000|2024-10-06 22:19:20|192859.4|192650.3|192855.1|192648|192859.4|192650.3|192855.1|192648|2
1728253170000|2024-10-06 22:19:30|192858.2||192858.2||192858.2||192858.2||1
1728253180000|2024-10-06 22:19:40|192854.9|192648.1|192854.9|192648.1|192854.9|192648.1|192854.9|192648.1|1
1728253190000|2024-10-06 22:19:50|192854.8|192659.5|192826.7|192627.7|192861.8|192659.5|192825|192627.7|6
1728253200000|2024-10-06 22:20:00|192826.3|192627.9|192826.3|192627.9|192826.3|192627.9|192826.3|192627.9|1
1728253210000|2024-10-06 22:20:10|192826.2||192826.2||192826.2||192826.2||1
1728253220000|2024-10-06 22:20:20|192825.1|192628|192851.6|192651.5|192851.6|192651.5|192825.1|192628|3
1728253230000|2024-10-06 22:20:30|192857.2||192857.2||192857.2||192857.2||1
1728253240000|2024-10-06 22:20:40|192850.7|192652.4|192868.3|192661.5|192870.1|192661.6|192850.7|192652.4|4
1728253260000|2024-10-06 22:21:00|192866.3|192661.8|192866.3|192661.8|192866.3|192661.8|192866.3|192661.8|1
1728253270000|2024-10-06 22:21:10|192856.4|192645.4|192860.1|192644.8|192860.1|192645.4|192856.4|192644.8|2
1728253280000|2024-10-06 22:21:20|192854.7|192645.6|192854.5|192645.5|192858.2|192645.6|192854.5|192645.1|5
1728253290000|2024-10-06 22:21:30|192865.8|192662.3|192865.8|192662.3|192865.8|192662.3|192865.8|192662.3|1
1728253300000|2024-10-06 22:21:40|192868.1|192662|192865.3|192662.3|192868.1|192662.3|192865.3|192662|2
1728253320000|2024-10-06 22:22:00|192865.2||192865.2||192865.2||192865.2||1
1728253330000|2024-10-06 22:22:10|192853.3|192645.6|192855.2|192645.5|192855.2|192645.6|192853.3|192645.5|2
1728253340000|2024-10-06 22:22:20|192851.1|192645|192851.1|192645|192851.1|192645|192851.1|192645|1
1728253350000|2024-10-06 22:22:30|192856.6|192644.2|192867.3|192662.1|192867.3|192662.1|192856.6|192644.2|2
1728253360000|2024-10-06 22:22:40|192864.3|192662.5|192864.3|192662.5|192864.3|192662.5|192864.3|192662.5|1
1728253380000|2024-10-06 22:23:00|192866|192644.5|192851.3|192644.5|192866|192644.5|192851.3|192644.5|2
1728253390000|2024-10-06 22:23:10|192851.2|192644.6|192851.2|192644.6|192851.2|192644.6|192851.2|192644.6|1
1728253400000|2024-10-06 22:23:20|192864.4|192662.1|192864.4|192662.1|192864.4|192662.1|192864.4|192662.1|1
1728253420000|2024-10-06 22:23:40|192866.9|192665.7|192856.1|192656.1|192866.9|192665.7|192855|192655.5|6
1728253450000|2024-10-06 22:24:10|192851.8|192649.8|192851.8|192649.8|192851.8|192649.8|192851.8|192649.8|1
1728253460000|2024-10-06 22:24:20||192649.9||192649.9||192649.9||192649.9|1
1728253470000|2024-10-06 22:24:30|192847.4|192647.2|192858.2|192659.1|192858.2|192659.1|192847.4|192647.2|2
1728253480000|2024-10-06 22:24:40|192856.2|192659.2|192857.2|192659.2|192857.2|192659.2|192856.2|192659.2|2
1728253490000|2024-10-06 22:24:50|192859||192859||192859||192859||1
1728253500000|2024-10-06 22:25:00|192856.5|192647.4|192843.9|192647.4|192856.5|192647.4|192843.9|192647.4|2
1728253510000|2024-10-06 22:25:10|192847.4||192847.4||192847.4||192847.4||1
1728253520000|2024-10-06 22:25:20|192847.3||192847.3||192847.3||192847.3||1
1728253530000|2024-10-06 22:25:30|192857.9|192647.5|192857.9|192659|192857.9|192659|192857.9|192647.5|2
1728253560000|2024-10-06 22:26:00|192843.6|192659.1|192843.6|192647.6|192843.6|192659.1|192843.6|192647.6|2
1728253580000|2024-10-06 22:26:20|192855.5|192658.5|192855.5|192658.5|192855.5|192658.5|192855.5|192658.5|1
1728253590000|2024-10-06 22:26:30|192855.4|192658.6|192855.4|192658.6|192855.4|192658.6|192855.4|192658.6|1
1728253610000|2024-10-06 22:26:50|192843.4|192647.8|192843.4|192647.8|192843.4|192647.8|192843.4|192647.8|1
1728253620000|2024-10-06 22:27:00|192852.4|192653.7|192852.4|192653.7|192852.4|192653.7|192852.4|192653.7|1
1728253630000|2024-10-06 22:27:10|192845.3|192653.8|192842.9|192647.3|192845.3|192653.8|192842.9|192647.3|2
1728253640000|2024-10-06 22:27:20|192855.3|192658.5|192855.3|192658.5|192855.3|192658.5|192855.3|192658.5|1
1728253650000|2024-10-06 22:27:30||192658.6||192658.6||192658.6||192658.6|1
1728253660000|2024-10-06 22:27:40|192855.2||192855.2||192855.2||192855.2||1
1728253680000|2024-10-06 22:28:00|192842.8|192647.4|192842.8|192647.4|192842.8|192647.4|192842.8|192647.4|1
1728253690000|2024-10-06 22:28:10|192839.1|192647.5|192852.9|192658.1|192852.9|192658.1|192839.1|192647.5|2
1728253720000|2024-10-06 22:28:40|192852.8|192658.2|192838.6|192647.7|192852.8|192658.2|192838.6|192647.7|3
1728253740000|2024-10-06 22:29:00|192838.5|192647.8|192834.7|192635.4|192838.5|192647.8|192834.7|192635.4|2
1728253760000|2024-10-06 22:29:20|192835.3|192629.9|192835.3|192629.9|192835.3|192629.9|192835.3|192629.9|1
1728253770000|2024-10-06 22:29:30|192831.8|192635.4|192818|192619.7|192833.5|192635.4|192814.9|192610.2|9
1728253780000|2024-10-06 22:29:40|192815|192616.2|192815|192616.2|192815|192616.2|192815|192616.2|1
1728253790000|2024-10-06 22:29:50|192832.5|192634.1|192832.5|192634.1|192832.5|192634.1|192832.5|192634.1|1
1728253810000|2024-10-06 22:30:10|192834.3|192635.3|192834.3|192635|192834.3|192635.3|192832.5|192633.1|5
1728253830000|2024-10-06 22:30:30|192818.6|192618|192833.7|192614.9|192833.7|192618|192818.6|192614.9|2
1728253850000|2024-10-06 22:30:50|192844.7|192636.2|192844.7|192636.2|192844.7|192636.2|192844.7|192636.2|1
1728253860000|2024-10-06 22:31:00|192846.9|192638.3|192845.1|192646.8|192846.9|192646.8|192845.1|192638.3|2
1728253870000|2024-10-06 22:31:10|192843.9||192843.9||192843.9||192843.9||1
1728253880000|2024-10-06 22:31:20||192646.9||192646.9||192646.9||192646.9|1
1728253890000|2024-10-06 22:31:30|192832.1|192636.2|192832.1|192636.2|192832.1|192636.2|192832.1|192636.2|1
1728253900000|2024-10-06 22:31:40|192847|192636.3|192847|192650.1|192847|192650.1|192847|192636.3|2
1728253930000|2024-10-06 22:32:10|192846.9|192636.4|192832|192636.4|192846.9|192636.4|192832|192636.4|2
1728253960000|2024-10-06 22:32:40|192831.9|192649.9|192846.7|192649.9|192846.7|192649.9|192831.9|192649.9|2
1728253970000|2024-10-06 22:32:50|192827.6|192650|192827.6|192634.2|192827.6|192650|192827.6|192634.2|2
1728253980000|2024-10-06 22:33:00|192825.2|192634.3|192826.7|192634.4|192826.7|192634.4|192825.2|192634.3|2
1728254000000|2024-10-06 22:33:20|192826.5|192634.6|192826.5|192634.6|192826.5|192634.6|192826.5|192634.6|1
1728254010000|2024-10-06 22:33:30|192807.6|192621.7|192807.5|192621.8|192807.6|192621.8|192807.5|192621.7|2
1728254020000|2024-10-06 22:33:40|192824.6|192632.7|192824.6|192632.7|192824.6|192632.7|192824.6|192632.7|1
1728254030000|2024-10-06 22:33:50|192824.5|192632.8|192824.5|192632.8|192824.5|192632.8|192824.5|192632.8|1
1728254040000|2024-10-06 22:34:00|192829.4|192638.6|192822.7|192629.5|192829.4|192638.6|192822.7|192629.5|2
1728254060000|2024-10-06 22:34:20|192803.6|192615.2|192803.5|192615.3|192803.6|192615.3|192803.5|192615.2|2
1728254070000|2024-10-06 22:34:30|192805.2|192619.8|192805.2|192619.8|192805.2|192619.8|192805.2|192619.8|1
1728254080000|2024-10-06 22:34:40|192819.8|192626.9|192851.6|192643.9|192851.6|192643.9|192819.8|192626.9|2
1728254090000|2024-10-06 22:34:50|192851.2|192646.1|192848.7|192648.3|192851.2|192648.3|192848.7|192646.1|2
1728254100000|2024-10-06 22:35:00|192850|192648.1|192850|192648.1|192850|192648.1|192850|192648.1|1
1728254110000|2024-10-06 22:35:10|192842.8|192637|192842.8|192637|192842.8|192637|192842.8|192637|1
1728254120000|2024-10-06 22:35:20|192838.3|192637.7|192838.3|192637.7|192838.3|192637.7|192838.3|192637.7|1
1728254130000|2024-10-06 22:35:30|192833.7|192638.2|192848.7|192652|192848.7|192652|192833.7|192638.2|2
1728254160000|2024-10-06 22:36:00|192850|192651.9|192836.1|192638.1|192850|192651.9|192836.1|192638.1|2
1728254180000|2024-10-06 22:36:20|192840.4|192637.4|192840.4|192637.4|192840.4|192637.4|192840.4|192637.4|1
1728254190000|2024-10-06 22:36:30|192853.1|192652.6|192853.1|192652.6|192853.1|192652.6|192853.1|192652.6|1
1728254210000|2024-10-06 22:36:50|192850.4|192651.6|192850.4|192651.6|192850.4|192651.6|192850.4|192651.6|1
1728254220000|2024-10-06 22:37:00|192835|192635.5|192835|192635.5|192835|192635.5|192835|192635.5|1
1728254240000|2024-10-06 22:37:20|192839.6|192628.1|192851|192644.3|192851|192644.3|192838.4|192623|3
1728254260000|2024-10-06 22:37:40|192848.5|192643.4|192841.7|192632.1|192849.3|192643.4|192841.7|192632.1|4
1728254280000|2024-10-06 22:38:00|192845.2|192631.5|192850.6|192642.9|192850.6|192642.9|192843.2|192631.5|5
1728254300000|2024-10-06 22:38:20|192850.8|192641.3|192850.6|192642.4|192850.8|192642.4|192850.6|192641.3|2
1728254320000|2024-10-06 22:38:40|192837.9|192619.4|192837.9|192619.4|192837.9|192619.4|192837.9|192619.4|1
1728254340000|2024-10-06 22:39:00|192850.5|192642.3|192850.5|192642.3|192850.5|192642.3|192850.5|192642.3|1
1728254350000|2024-10-06 22:39:10|192850.3||192850.3||192850.3||192850.3||1
1728254360000|2024-10-06 22:39:20|192858.9|192641.6|192858.9|192641.6|192858.9|192641.6|192858.9|192641.6|1
1728254370000|2024-10-06 22:39:30|192854.7|192617.9|192854.7|192617.9|192854.7|192617.9|192854.7|192617.9|1
1728254390000|2024-10-06 22:39:50|192848.2|192618.9|192856|192642.3|192856|192642.3|192848.2|192618.9|2
1728254420000|2024-10-06 22:40:20|192848.2|192618.9|192848.2|192618.9|192848.2|192618.9|192848.2|192618.9|1
1728254450000|2024-10-06 22:40:50|192856.1|192642.5|192858.1|192641.7|192858.1|192642.5|192856.1|192641.7|3
1728254460000|2024-10-06 22:41:00|192855.8|192642|192855.8|192642|192855.8|192642|192855.8|192642|1
1728254480000|2024-10-06 22:41:20|192847.6|192618|192847.6|192618|192847.6|192618|192847.6|192618|1
1728254490000|2024-10-06 22:41:30|192851.4|192619|192851.4|192619|192851.4|192619|192851.4|192619|1
1728254500000|2024-10-06 22:41:40|192847.1|192618.2|192850.6|192638|192850.6|192638|192837.7|192610.6|3
1728254510000|2024-10-06 22:41:50|192850.2|192641|192850.2|192641|192850.2|192641|192850.2|192641|1
1728254520000|2024-10-06 22:42:00|192850.1||192850.1||192850.1||192850.1||1
1728254550000|2024-10-06 22:42:30|192836.7|192616.5|192836.7|192616.5|192836.7|192616.5|192836.7|192616.5|1
1728254560000|2024-10-06 22:42:40|192850|192640.9|192849.6|192640.9|192850|192640.9|192849.6|192640.9|2
1728254570000|2024-10-06 22:42:50|192856.9|192639.5|192856.9|192639.5|192856.9|192639.5|192856.9|192639.5|1
1728254590000|2024-10-06 22:43:10|192850.5|192613.8|192850.5|192613.8|192850.5|192613.8|192850.5|192613.8|1
1728254610000|2024-10-06 22:43:30|192857.1|192639.8|192857.1|192639.8|192857.1|192639.8|192857.1|192639.8|1
1728254640000|2024-10-06 22:44:00|192850.5|192613.8|192850.5|192613.8|192850.5|192613.8|192850.5|192613.8|1
1728254650000|2024-10-06 22:44:10|192850.1|192615|192837|192616.8|192850.1|192616.8|192837|192615|2
1728254670000|2024-10-06 22:44:30|192850.2|192616.9|192850.2|192641.2|192850.2|192641.2|192850.2|192616.9|2
1728254700000|2024-10-06 22:45:00|192836.9|192617|192836.9|192617|192836.9|192617|192836.9|192617|1
1728254710000|2024-10-06 22:45:10|192851.4|192621.9|192851.4|192621.9|192851.4|192621.9|192851.4|192621.9|1
1728254720000|2024-10-06 22:45:20|192857.4|192643.7|192857.4|192643.7|192857.4|192643.7|192857.4|192643.7|1
1728254750000|2024-10-06 22:45:50|192851.4|192621.9|192851.4|192621.9|192851.4|192621.9|192851.4|192621.9|1
1728254760000|2024-10-06 22:46:00|192844.6|192620.2|192844.6|192620.2|192844.6|192620.2|192844.6|192620.2|1
1728254780000|2024-10-06 22:46:20|192854|192642.8|192854|192642.8|192854|192642.8|192854|192642.8|1
1728254790000|2024-10-06 22:46:30|192879.9|192632.2|192862.6|192659|192984.8|192675|192862.6|192632.2|7
1728254810000|2024-10-06 22:46:50|192862.1|192659.4|192862.1|192657.8|192862.1|192659.4|192862.1|192657.8|2
1728254820000|2024-10-06 22:47:00|192854.9|192644.2|192854.9|192644.2|192854.9|192644.2|192854.9|192644.2|1
1728254830000|2024-10-06 22:47:10|192854.1|192645.1|192854.1|192645.1|192854.1|192645.1|192854.1|192645.1|1
1728254840000|2024-10-06 22:47:20|192853.7|192645.4|192853.7|192645.4|192853.7|192645.4|192853.7|192645.4|1
1728254850000|2024-10-06 22:47:30|192862.6|192659.5|192862.5|192659.7|192862.6|192659.7|192862.5|192659.5|2
1728254870000|2024-10-06 22:47:50|192862.1|192660|192860.6|192656.5|192862.1|192660|192860.6|192656.5|3
1728254880000|2024-10-06 22:48:00|192849.6|192639.4|192849.6|192639.4|192849.6|192639.4|192849.6|192639.4|1
1728254890000|2024-10-06 22:48:10|192848.7|192640.3|192848.7|192640.3|192848.7|192640.3|192848.7|192640.3|1
1728254900000|2024-10-06 22:48:20|192848.4|192640.6|192858.6|192655.7|192858.6|192655.7|192848.4|192640.6|2
1728254910000|2024-10-06 22:48:30|192858.5|192655.8|192858.5|192655.8|192858.5|192655.8|192858.5|192655.8|1
1728254920000|2024-10-06 22:48:40|192858.3|192655.9|192858.3|192655.9|192858.3|192655.9|192858.3|192655.9|1
1728254930000|2024-10-06 22:48:50|192847.7|192656.1|192847.7|192641.3|192847.7|192656.1|192847.7|192641.3|2
1728254940000|2024-10-06 22:49:00|192847.4|192641.6|192847.2|192644.2|192847.4|192644.2|192847.2|192641.6|2
1728254960000|2024-10-06 22:49:20|192846.7|192644.7|192857.4|192657.4|192857.4|192657.4|192846.7|192644.7|2
1728254970000|2024-10-06 22:49:30|192857.3|192657.5|192857.3|192657.5|192857.3|192657.5|192857.3|192657.5|1
1728254980000|2024-10-06 22:49:40|192857.2|192657.7|192857.2|192657.7|192857.2|192657.7|192857.2|192657.7|1
1728254990000|2024-10-06 22:49:50|192846.3|192645.1|192846.3|192645.1|192846.3|192645.1|192846.3|192645.1|1
1728255000000|2024-10-06 22:50:00|192845.9|192645.5|192845.9|192645.5|192845.9|192645.5|192845.9|192645.5|1
1728255010000|2024-10-06 22:50:10|192845.7|192645.7|192857|192658|192857|192658|192845.7|192645.7|2
1728255020000|2024-10-06 22:50:20||192658.1||192658.1||192658.1||192658.1|1
1728255030000|2024-10-06 22:50:30|192856.9|192658.2|192856.9|192658.2|192856.9|192658.2|192856.9|192658.2|1
1728255040000|2024-10-06 22:50:40|192856.8|192658.3|192856.8|192658.3|192856.8|192658.3|192856.8|192658.3|1
1728255050000|2024-10-06 22:50:50|192845.2|192646.2|192845|192646.4|192845.2|192646.4|192845|192646.2|2
1728255070000|2024-10-06 22:51:10|192844.7|192646.7|192856.4|192658.4|192856.4|192658.4|192844.7|192646.7|2
1728255080000|2024-10-06 22:51:20|192856.3|192658.5|192856.3|192658.5|192856.3|192658.5|192856.3|192658.5|1
1728255090000|2024-10-06 22:51:30|192856.2|192658.6|192856.2|192658.6|192856.2|192658.6|192856.2|192658.6|1
1728255110000|2024-10-06 22:51:50|192844.1|192647.3|192844.1|192647.3|192844.1|192647.3|192844.1|192647.3|1
1728255120000|2024-10-06 22:52:00|192844|192647.4|192855.9|192658.6|192855.9|192658.6|192844|192647.4|2
1728255130000|2024-10-06 22:52:10|192855.8|192658.7|192855.8|192658.7|192855.8|192658.7|192855.8|192658.7|1
1728255140000|2024-10-06 22:52:20||192658.8||192658.8||192658.8||192658.8|1
1728255150000|2024-10-06 22:52:30|192858.7|192649|192863.2|192653.4|192863.2|192653.4|192858.7|192649|2
1728255170000|2024-10-06 22:52:50|192863.1|192653.5|192863.1|192653.5|192863.1|192653.5|192863.1|192653.5|1
1728255180000|2024-10-06 22:53:00|192870|192666.2|192870|192666.2|192870|192666.2|192870|192666.2|1
1728255190000|2024-10-06 22:53:10|192867.4|192664|192867.4|192665.4|192867.4|192665.4|192867.4|192664|2
1728255210000|2024-10-06 22:53:30|192867.3|192666.2|192857.9|192653.5|192867.3|192666.2|192857.9|192653.5|2
1728255220000|2024-10-06 22:53:40|192857.8||192857.8||192857.8||192857.8||1
1728255230000|2024-10-06 22:53:50|192867.6|192653.6|192867.6|192666.5|192867.6|192666.5|192867.6|192653.6|2
1728255250000|2024-10-06 22:54:10|192867.5||192867.5||192867.5||192867.5||1
1728255260000|2024-10-06 22:54:20|192857.7|192653.7|192857.7|192653.7|192857.7|192653.7|192857.7|192653.7|1
1728255270000|2024-10-06 22:54:30|192857.6|192653.8|192857.6|192653.8|192857.6|192653.8|192857.6|192653.8|1
1728255290000|2024-10-06 22:54:50|192867|192666.2|192867|192666.2|192867|192666.2|192867|192666.2|1
1728255310000|2024-10-06 22:55:10|192866.3|192664.4|192866.3|192663.7|192866.3|192664.4|192866.3|192663.7|2
1728255320000|2024-10-06 22:55:20|192856|192649|192856|192649|192856|192649|192856|192649|1
1728255330000|2024-10-06 22:55:30|192855.9||192855.9||192855.9||192855.9||1
1728255340000|2024-10-06 22:55:40|192865.6|192663.1|192865.6|192663.1|192865.6|192663.1|192865.6|192663.1|1
1728255380000|2024-10-06 22:56:20|192856.8|192651.3|192876.2|192659.2|192876.2|192659.2|192856.8|192650.5|3
1728255400000|2024-10-06 22:56:40|192879.2|192671.7|192879.2|192671.7|192879.2|192671.7|192879.2|192671.7|1
1728255410000|2024-10-06 22:56:50|192881.3|192669.6|192881.3|192669.6|192881.3|192669.6|192881.3|192669.6|1
1728255430000|2024-10-06 22:57:10|192880.5|192655|192880.5|192655|192880.5|192655|192880.5|192655|1
1728255440000|2024-10-06 22:57:20|192889.4|192655.2|192889.4|192655.2|192889.4|192655.2|192889.4|192655.2|1
1728255450000|2024-10-06 22:57:30|192885.8|192669.6|192885.8|192669.6|192885.8|192669.6|192885.8|192669.6|1
1728255480000|2024-10-06 22:58:00|192884|192665.5|192874.4|192646.4|192884|192665.5|192874.4|192646.4|3
1728255510000|2024-10-06 22:58:30|192877.1|192664|192877.1|192664|192877.1|192664|192877.1|192664|1
1728255520000|2024-10-06 22:58:40|192877||192877||192877||192877||1
1728255540000|2024-10-06 22:59:00|192874.3|192646.4|192874.3|192646.4|192874.3|192646.4|192874.3|192646.4|1
1728255550000|2024-10-06 22:59:10|192864.3|192648.8|192864.3|192648.8|192864.3|192648.8|192864.3|192648.8|1
1728255560000|2024-10-06 22:59:20|192874.1|192648.4|192877.3|192665.4|192877.3|192665.4|192874.1|192648.4|2
1728255570000|2024-10-06 22:59:30|192872.2|192665.5|192876.9|192664.1|192876.9|192665.9|192872.2|192663.2|5
1728255580000|2024-10-06 22:59:40|192875.9|192664.3|192875.9|192664.3|192875.9|192664.3|192875.9|192664.3|1
1728255590000|2024-10-06 22:59:50|192876.8|192664.1|192871|192648.7|192876.8|192665.5|192871|192648.7|5
1728255600000|2024-10-06 23:00:00|192872.7|192648.5|192863.2|192656.3|192872.7|192656.3|192861|192640.7|7
1728255610000|2024-10-06 23:00:10|192862.8|192655.3|192846.7|192638.2|192862.8|192655.3|192842.2|192638.2|3
1728255620000|2024-10-06 23:00:20|192853.6|192637.3|192855.8|192636.9|192855.8|192637.3|192853.6|192636.9|2
1728255630000|2024-10-06 23:00:30|192853.2|192637.3|192853.2|192637.3|192853.2|192637.3|192853.2|192637.3|1
1728255640000|2024-10-06 23:00:40|192856.4|192622.5|192856.4|192622.5|192856.4|192622.5|192856.4|192622.5|1
1728255650000|2024-10-06 23:00:50|192856.9|192622.4|192854.2|192622.8|192856.9|192622.8|192854.2|192622.4|2
1728255660000|2024-10-06 23:01:00|192855.4|192624.9|192859.9|192650.8|192860.3|192650.8|192852.7|192624.9|5
1728255690000|2024-10-06 23:01:30|192854.1|192633.9|192859.8|192633.6|192859.8|192633.9|192854.1|192633.6|2
1728255700000|2024-10-06 23:01:40|192857.3|192637.6|192857.3|192637.6|192857.3|192637.6|192857.3|192637.6|1
1728255710000|2024-10-06 23:01:50|192864.6|192655.7|192864.6|192655.7|192864.6|192655.7|192864.6|192655.7|1
1728255720000|2024-10-06 23:02:00||192655.8||192655.8||192655.8||192655.8|1
1728255730000|2024-10-06 23:02:10|192865.6|192654.8|192862.3|192654.9|192865.6|192654.9|192862.3|192654.8|5
1728255740000|2024-10-06 23:02:20|192852.8|192655|192975.2|192665.2|192975.3|192665.3|192836.3|192635.9|8
1728255750000|2024-10-06 23:02:30|192975|192665|192978.1|192668.1|192978.1|192668.1|192963.8|192653.8|7
1728255770000|2024-10-06 23:02:50|192977.7|192667.7|192977.7|192667.7|192977.7|192667.7|192977.7|192667.7|1
1728255780000|2024-10-06 23:03:00|192966.5|192656.5|192975.3|192665.3|192977.1|192667.1|192964.5|192654.5|6
1728255790000|2024-10-06 23:03:10|192964.9|192654.9|192964.9|192654.9|192964.9|192654.9|192964.9|192654.9|1
1728255820000|2024-10-06 23:03:40|192965.4|192655.4|192965.4|192655.4|192965.4|192655.4|192965.4|192655.4|1
1728255840000|2024-10-06 23:04:00|192970.7|192660.7|192970.7|192660.7|192970.7|192660.7|192970.7|192660.7|1
1728255860000|2024-10-06 23:04:20|192969|192659|192968|192658|192969|192659|192968|192658|3
1728255880000|2024-10-06 23:04:40|192957.1|192647.1|192957.1|192647.1|192957.1|192647.1|192957.1|192647.1|1
1728255890000|2024-10-06 23:04:50|192958.9|192648.9|192958.9|192648.9|192958.9|192648.9|192958.9|192648.9|1
1728255900000|2024-10-06 23:05:00|192968.5|192658.5|192968.5|192658.5|192968.5|192658.5|192968.5|192658.5|1
1728255920000|2024-10-06 23:05:20|192968|192658|192968|192658|192968|192658|192968|192658|1
1728255930000|2024-10-06 23:05:30|192957.6|192647.6|192955.9|192645.9|192967.3|192657.3|192955.9|192645.9|4
1728255940000|2024-10-06 23:05:40|192954.9|192644.9|192954.9|192644.9|192954.9|192644.9|192954.9|192644.9|1
1728255950000|2024-10-06 23:05:50|192955.7|192645.7|192964.9|192654.9|192964.9|192654.9|192955.7|192645.7|2
1728255980000|2024-10-06 23:06:20|192964.5|192654.5|192964.5|192654.5|192964.5|192654.5|192964.5|192654.5|1
1728255990000|2024-10-06 23:06:30|192954.3|192644.3|192963.3|192653.3|192964.5|192654.5|192954.3|192644.3|4
1728256010000|2024-10-06 23:06:50|192953.9|192643.9|192966.4|192656.4|192966.4|192656.4|192953.9|192643.9|3
1728256030000|2024-10-06 23:07:10|192965.8|192655.8|192928.6|192636.5|192965.8|192655.8|192928.6|192636.5|3
1728256040000|2024-10-06 23:07:20|192929.1|192636|192859|192613.4|192929.1|192636|192859|192613.4|4
1728256050000|2024-10-06 23:07:30|192857.1|192615.2|192857.1|192615.2|192857.1|192615.2|192857.1|192615.2|1
1728256060000|2024-10-06 23:07:40|192856.5|192615.8|192856.5|192615.8|192856.5|192615.8|192856.5|192615.8|1
1728256070000|2024-10-06 23:07:50|192862.7|192581.9|192862.7|192581.9|192862.7|192581.9|192862.7|192581.9|1
1728256080000|2024-10-06 23:08:00|192857.2|192576.3|192855.1|192579|192857.2|192579|192855.1|192576.3|2
1728256090000|2024-10-06 23:08:10|192848.7|192557.6|192770.6|192523.7|192848.7|192557.6|192770.4|192523.7|5
1728256110000|2024-10-06 23:08:30|192769.7|192524.5|192769.7|192524.5|192769.7|192524.5|192769.7|192524.5|1
1728256120000|2024-10-06 23:08:40|192769.5|192524.8|192781.3|192489.8|192781.3|192524.8|192769.5|192489.8|2
1728256130000|2024-10-06 23:08:50|192780.9|192490.3|192780.9|192490.3|192780.9|192490.3|192780.9|192490.3|1
1728256140000|2024-10-06 23:09:00|192780.4|192490.7|192780.4|192490.7|192780.4|192490.7|192780.4|192490.7|1
1728256150000|2024-10-06 23:09:10|192769.3|192525.4|192769.1|192525.7|192769.3|192525.7|192769.1|192525.4|2
1728256170000|2024-10-06 23:09:30|192768.7|192526.1|192768.7|192526.1|192768.7|192526.1|192768.7|192526.1|1
1728256180000|2024-10-06 23:09:40|192768.5|192526.3|192778.7|192492.4|192778.7|192526.3|192768.5|192492.4|2
1728256190000|2024-10-06 23:09:50|192778.4|192492.8|192778.4|192492.8|192778.4|192492.8|192778.4|192492.8|1
1728256200000|2024-10-06 23:10:00|192772|192502.5|192764.1|192530.4|192772|192530.4|192764.1|192502.5|2
1728256210000|2024-10-06 23:10:10|192763.7|192530.8|192763.7|192530.8|192763.7|192530.8|192763.7|192530.8|1
1728256220000|2024-10-06 23:10:20|192763.5|192531|192763.5|192531|192763.5|192531|192763.5|192531|1
1728256230000|2024-10-06 23:10:30|192763.3|192531.2|192790.2|192484.3|192790.2|192531.2|192763.3|192484.3|3
1728256240000|2024-10-06 23:10:40|192789.7|192484.9|192789.7|192484.9|192789.7|192484.9|192789.7|192484.9|1
1728256250000|2024-10-06 23:10:50|192788.6|192486|192788.6|192486|192788.6|192486|192788.6|192486|1
1728256260000|2024-10-06 23:11:00|192771|192520.7|192770.7|192518.3|192771|192520.7|192770.7|192518.3|2
1728256270000|2024-10-06 23:11:10|192770.5|192518.6|192769.4|192521.2|192770.5|192521.2|192769.4|192518.6|2
1728256290000|2024-10-06 23:11:30|192768.9|192521.7|192784.5|192488|192784.5|192521.7|192768.9|192488|2
1728256300000|2024-10-06 23:11:40|192784|192488.5|192783.6|192488.9|192784|192488.9|192783.6|192488.5|2
1728256310000|2024-10-06 23:11:50|192767.9|192521.6|192767.7|192521.8|192767.9|192521.8|192767.7|192521.6|2
1728256320000|2024-10-06 23:12:00|192767.2|192522.2|192767.2|192522.2|192767.2|192522.2|192767.2|192522.2|1
1728256330000|2024-10-06 23:12:10|192767.1|192522.3|192767.1|192522.3|192767.1|192522.3|192767.1|192522.3|1
1728256340000|2024-10-06 23:12:20|192766.9|192522.5|192781.6|192490.9|192781.6|192522.5|192766.9|192490.9|2
1728256350000|2024-10-06 23:12:30|192780.9|192491.6|192780.9|192491.6|192780.9|192491.6|192780.9|192491.6|1
1728256360000|2024-10-06 23:12:40|192780.5|192492|192780.5|192492|192780.5|192492|192780.5|192492|1
1728256370000|2024-10-06 23:12:50|192765.4|192522.2|192766.7|192525|192766.7|192527.3|192765.3|192522.2|3
1728256390000|2024-10-06 23:13:10|192766.1|192525.5|192766.1|192525.5|192766.1|192525.5|192766.1|192525.5|1
1728256400000|2024-10-06 23:13:20|192781.6|192498.9|192781.6|192498.9|192781.6|192498.9|192781.6|192498.9|1
1728256410000|2024-10-06 23:13:30|192781.3|192499.2|192781.3|192499.2|192781.3|192499.2|192781.3|192499.2|1
1728256420000|2024-10-06 23:13:40|192765.9|192525.8|192765.8|192525.9|192765.9|192525.9|192765.8|192525.8|2
1728256430000|2024-10-06 23:13:50|192765.6|192526.1|192767.1|192523.4|192767.1|192526.1|192765.6|192523.4|2
1728256440000|2024-10-06 23:14:00|192767|192523.6|192767|192523.6|192767|192523.6|192767|192523.6|1
1728256450000|2024-10-06 23:14:10|192783.5|192494.6|192783.2|192494.9|192783.5|192494.9|192783.2|192494.6|2
1728256470000|2024-10-06 23:14:30|192783.1|192495|192783.1|192495|192783.1|192495|192783.1|192495|1
1728256480000|2024-10-06 23:14:40|192782.9|192495.2|192766.4|192523.6|192782.9|192523.6|192766.4|192495.2|2
1728256490000|2024-10-06 23:14:50|192766.3||192766.3||192766.3||192766.3||1
1728256500000|2024-10-06 23:15:00|192763.5|192530.4|192776.6|192540.2|192776.7|192540.2|192763.5|192530.4|4
1728256510000|2024-10-06 23:15:10|192803|192528.8|192803|192528.8|192803|192528.8|192803|192528.8|1
1728256520000|2024-10-06 23:15:20|192788.3|192552.2|192816|192583.9|192816|192583.9|192788.3|192552.2|3
1728256530000|2024-10-06 23:15:30|192814.4|192584|192815.3|192585.3|192815.8|192585.3|192813.8|192584|6
1728256540000|2024-10-06 23:15:40|192813.3|192585.4|192813.3|192585.4|192813.3|192585.4|192813.3|192585.4|1
1728256550000|2024-10-06 23:15:50|192830.2|192585.5|192830.2|192572.7|192830.2|192585.5|192830.2|192572.7|2
1728256560000|2024-10-06 23:16:00|192820.9|192593.2|192826|192591.6|192829.4|192593.2|192820.9|192589|6
1728256570000|2024-10-06 23:16:10|192831.5|192595.3|192854.5|192625.1|192867.3|192625.9|192831.5|192595.3|5
1728256590000|2024-10-06 23:16:30|192854.4|192625.2|192862.8|192624.6|192862.8|192625.2|192854.4|192624.6|2
1728256600000|2024-10-06 23:16:40|192882.8|192604.5|192882.8|192604.5|192882.8|192604.5|192882.8|192604.5|1
1728256610000|2024-10-06 23:16:50|192868|192619.3|192868|192619.3|192868|192619.3|192868|192619.3|1
1728256620000|2024-10-06 23:17:00|192860.9|192625.5|192852.3|192635.6|192860.9|192635.6|192852.3|192625.5|2
1728256630000|2024-10-06 23:17:10|192852.2|192635.7|192852.2|192635.7|192852.2|192635.7|192852.2|192635.7|1
1728256660000|2024-10-06 23:17:40|192860.5|192625.9|192860.5|192625.9|192860.5|192625.9|192860.5|192625.9|1
1728256680000|2024-10-06 23:18:00|192867.6|192625.2|192858.2|192639.3|192867.6|192640.3|192858.2|192625.2|6
1728256690000|2024-10-06 23:18:10||192640.3||192640.3||192640.3||192640.3|1
1728256710000|2024-10-06 23:18:30|192866.3|192640.4|192866.3|192628.7|192866.3|192640.4|192866.3|192628.7|2
1728256720000|2024-10-06 23:18:40|192874.2|192644.3|192880.6|192670.3|192882|192670.3|192874.2|192644.3|4
1728256730000|2024-10-06 23:18:50|192880.5|192670.4|192880.5|192670.4|192880.5|192670.4|192880.5|192670.4|1
1728256750000|2024-10-06 23:19:10|192890.1|192670.5|192890.1|192668.1|192890.1|192670.5|192890.1|192668.1|2
1728256760000|2024-10-06 23:19:20|192890|192668.2|192890|192668.2|192890|192668.2|192890|192668.2|1
1728256770000|2024-10-06 23:19:30|192889.9|192677.2|192894.2|192676.2|192896.1|192678.5|192886.9|192675.9|7
1728256780000|2024-10-06 23:19:40|192929.5|192640.9|192929.5|192640.9|192929.5|192640.9|192929.5|192640.9|1
1728256790000|2024-10-06 23:19:50|192926.6|192644|192928.9|192643.9|192928.9|192644|192926.6|192643.9|2
1728256810000|2024-10-06 23:20:10|192942.6|192632.6|192942.6|192632.6|192942.6|192632.6|192942.6|192632.6|1
1728256830000|2024-10-06 23:20:30|192932.5|192647.5|192932.5|192647.5|192932.5|192647.5|192932.5|192647.5|1
1728256840000|2024-10-06 23:20:40|192921.5|192655.8|192851.4|192581.5|192921.5|192655.8|192851.4|192579.8|3
1728256850000|2024-10-06 23:20:50|192851.5|192581.4|192851.5|192581.4|192851.5|192581.4|192851.5|192581.4|1
1728256860000|2024-10-06 23:21:00|192854.2|192580.1|192877.8|192592|192878.5|192602.2|192854.2|192580.1|8
1728256870000|2024-10-06 23:21:10|192877.3|192588.3|192877.3|192588.3|192877.3|192588.3|192877.3|192588.3|1
1728256880000|2024-10-06 23:21:20|192874.8|192589.7|192876.3|192589.9|192876.3|192589.9|192874.8|192589.7|2
1728256890000|2024-10-06 23:21:30|192886.2|192576.2|192886.2|192576.2|192886.2|192576.2|192886.2|192576.2|1
1728256910000|2024-10-06 23:21:50|192873.1|192589.5|192873.1|192589.5|192873.1|192589.5|192873.1|192589.5|1
1728256920000|2024-10-06 23:22:00|192874|192592.2|192875.8|192590.3|192875.8|192592.3|192873.9|192590.3|6
1728256940000|2024-10-06 23:22:20|192875.6|192590.5|192886.6|192576.6|192886.6|192590.8|192873.5|192570.4|6
1728256960000|2024-10-06 23:22:40|192888.3|192578.3|192888.3|192578.3|192888.3|192578.3|192888.3|192578.3|1
1728256970000|2024-10-06 23:22:50|192872.6|192592.1|192874.4|192591.5|192874.4|192592.1|192872.6|192591.5|2
1728256980000|2024-10-06 23:23:00|192874.3|192593.5|192874.3|192593.5|192874.3|192593.5|192874.3|192593.5|1
1728256990000|2024-10-06 23:23:10|192874.1|192593.7|192874|192591.9|192874.1|192593.7|192872.1|192591.7|4
1728257000000|2024-10-06 23:23:20|192889.6|192579.6|192891.5|192581.5|192891.5|192581.5|192887.6|192577.6|6
1728257010000|2024-10-06 23:23:30|192892.6|192582.6|192892.6|192582.6|192892.6|192582.6|192892.6|192582.6|1
1728257020000|2024-10-06 23:23:40|192875.3|192595.1|192875.3|192595.1|192875.3|192595.1|192875.3|192595.1|1
1728257030000|2024-10-06 23:23:50|192875.1|192595.2|192875.1|192595.2|192875.1|192595.2|192875.1|192595.2|1
1728257050000|2024-10-06 23:24:10||192595.3||192595.3||192595.3||192595.3|1
1728257060000|2024-10-06 23:24:20|192893.8|192583.8|192893.8|192583.8|192893.8|192583.8|192893.8|192583.8|1
1728257080000|2024-10-06 23:24:40|192876.2|192595.4|192876.2|192595.4|192876.2|192595.4|192876.2|192595.4|1
1728257090000|2024-10-06 23:24:50|192876.1|192595.5|192876.1|192595.5|192876.1|192595.5|192876.1|192595.5|1
1728257100000|2024-10-06 23:25:00|192876.5|192593.7|192876.5|192593.7|192876.5|192593.7|192876.5|192593.7|1
1728257110000|2024-10-06 23:25:10|192892.4|192582.4|192892.4|192582.4|192892.4|192582.4|192892.4|192582.4|1
1728257120000|2024-10-06 23:25:20|192900.8|192590.8|192919.9|192637.3|192919.9|192637.3|192900.8|192590.8|3
1728257150000|2024-10-06 23:25:50|192912.5|192629.9|192909.1|192628.3|192912.5|192629.9|192909.1|192628.3|2
1728257160000|2024-10-06 23:26:00|192908.3|192630.8|192909.8|192630.7|192910.1|192630.8|192908.2|192630.5|4
1728257170000|2024-10-06 23:26:10|192907.7|192630.8|192916.8|192625.8|192916.8|192631.5|192907.7|192625.8|4
1728257180000|2024-10-06 23:26:20|192903|192634.3|192887|192603.1|192903|192634.3|192873.5|192590.3|8
1728257210000|2024-10-06 23:26:50|192896.8|192586.8|192896.8|192586.8|192896.8|192586.8|192896.8|192586.8|1
1728257220000|2024-10-06 23:27:00|192901.8|192591.8|192916.3|192636.2|192919.1|192636.2|192901.8|192591.8|5
1728257230000|2024-10-06 23:27:10|192916.4|192633.5|192916|192634.4|192916.4|192634.4|192916|192633.5|2
1728257250000|2024-10-06 23:27:30|192924|192614|192924|192614|192924|192614|192924|192614|1
1728257270000|2024-10-06 23:27:50|192905.3|192628.3|192905.3|192628.3|192905.3|192628.3|192905.3|192628.3|1
1728257280000|2024-10-06 23:28:00|192905.2|192630.9|192905|192629.9|192905.2|192630.9|192905|192629.9|2
1728257290000|2024-10-06 23:28:10|192904.8|192630.2|192904.8|192630.2|192904.8|192630.2|192904.8|192630.2|1
1728257300000|2024-10-06 23:28:20|192924.6|192614.6|192924.6|192614.6|192924.6|192614.6|192924.6|192614.6|1
1728257320000|2024-10-06 23:28:40|192904.4|192630.6|192904.4|192630.6|192904.4|192630.6|192904.4|192630.6|1
1728257330000|2024-10-06 23:28:50|192904.3|192630.9|192906.7|192630.9|192906.7|192630.9|192904.3|192630.9|2
1728257340000|2024-10-06 23:29:00|192904.1|192631.5|192904.1|192631.5|192904.1|192631.5|192904.1|192631.5|1
1728257350000|2024-10-06 23:29:10|192904|192631.6|192904|192631.6|192904|192631.6|192904|192631.6|1
1728257360000|2024-10-06 23:29:20|192925.2|192615.2|192925.2|192615.2|192925.2|192615.2|192925.2|192615.2|1
1728257370000|2024-10-06 23:29:30|192925.3|192615.3|192925.3|192615.3|192925.3|192615.3|192925.3|192615.3|1
1728257380000|2024-10-06 23:29:40|192904.2|192632.5|192903.7|192633.1|192906.3|192633.1|192903.7|192630.8|4
1728257390000|2024-10-06 23:29:50|192906|192632.9|192905.8|192633.1|192906|192633.3|192903.5|192632.9|3
1728257400000|2024-10-06 23:30:00|192903.2|192633.5|192903.2|192633.5|192903.2|192633.5|192903.2|192633.5|1
1728257410000|2024-10-06 23:30:10|192925.3|192615.3|192925.3|192615.3|192925.3|192615.3|192925.3|192615.3|1
1728257420000|2024-10-06 23:30:20|192917.6|192607.6|192843.1|192572.2|192917.6|192607.6|192843.1|192572.2|2
1728257450000|2024-10-06 23:30:50|192865.2|192555.2|192865.8|192555.8|192865.8|192555.8|192862|192552|3
1728257460000|2024-10-06 23:31:00|192872.2|192562.2|192878.5|192586.7|192878.5|192586.7|192872.1|192562.2|3
1728257470000|2024-10-06 23:31:10|192875.5|192590.5|192874.4|192587.3|192875.5|192590.5|192874.4|192587.3|2
1728257480000|2024-10-06 23:31:20|192874.6|192586.2|192873|192586.9|192874.6|192589.1|192872|192586.2|6
1728257490000|2024-10-06 23:31:30|192887.3|192588.9|192886.4|192576.4|192887.3|192588.9|192886.4|192576.4|3
1728257500000|2024-10-06 23:31:40|192888.9|192578.9|192889.4|192579.4|192889.4|192579.4|192886.8|192576.8|8
1728257510000|2024-10-06 23:31:50|192887.2|192577.2|192870.3|192591|192887.2|192591|192870.3|192576.5|5
1728257520000|2024-10-06 23:32:00|192871.3||192871.3||192871.3||192871.3||1
1728257530000|2024-10-06 23:32:10|192870|192587.6|192872.8|192587.6|192872.8|192587.6|192870|192587.6|2
1728257540000|2024-10-06 23:32:20|192887.2|192577.2|192887.2|192577.2|192887.2|192577.2|192887.2|192577.2|1
1728257550000|2024-10-06 23:32:30|192891.2|192581.2|192884.3|192594.1|192891.2|192594.1|192884.3|192581.2|2
1728257580000|2024-10-06 23:33:00|192889|192579|192889|192579|192889|192579|192889|192579|1
1728257600000|2024-10-06 23:33:20|192888.2|192578.2|192848.3|192577.3|192888.2|192590.9|192848.3|192577.3|4
1728257630000|2024-10-06 23:33:50|192865.7|192555.7|192865.7|192555.7|192865.7|192555.7|192865.7|192555.7|1
1728257650000|2024-10-06 23:34:10|192904.4|192594.4|192828.2|192518.2|192904.4|192594.4|192828.2|192518.2|2
1728257660000|2024-10-06 23:34:20|192842.6|192571.7|192849|192566|192849|192571.7|192842.6|192566|2
1728257690000|2024-10-06 23:34:50|192866.7|192556.7|192866.7|192556.7|192866.7|192556.7|192866.7|192556.7|1
1728257710000|2024-10-06 23:35:10|192867.2|192557.2|192849.2|192578.1|192870.8|192578.1|192849.2|192557.2|3
1728257740000|2024-10-06 23:35:40|192847.8|192584.5|192864|192602.5|192879.4|192602.7|192847.8|192584.5|5
1728257760000|2024-10-06 23:36:00|192879.4|192586.3|192879.4|192586.3|192879.4|192586.3|192879.4|192586.3|1
1728257770000|2024-10-06 23:36:10|192886.6|192576.6|192886.6|192576.6|192886.6|192576.6|192886.6|192576.6|1
1728257790000|2024-10-06 23:36:30|192876.4|192583.5|192876.3|192583.6|192876.4|192583.6|192876.3|192583.5|2
1728257800000|2024-10-06 23:36:40|192868.6|192591.1|192868.6|192591.1|192868.6|192591.1|192868.6|192591.1|1
1728257820000|2024-10-06 23:37:00|192873.9|192585.2|192873.9|192585.2|192873.9|192585.2|192873.9|192585.2|1
1728257830000|2024-10-06 23:37:10|192885.9|192575.9|192885.9|192575.9|192885.9|192575.9|192885.9|192575.9|1
1728257850000|2024-10-06 23:37:30|192873.8|192585.9|192873.8|192585.9|192873.8|192585.9|192873.8|192585.9|1
1728257860000|2024-10-06 23:37:40|192874.1|192586.3|192874.1|192586.3|192874.1|192586.3|192874.1|192586.3|1
1728257870000|2024-10-06 23:37:50|192873.9|192586.6|192873.9|192586.6|192873.9|192586.6|192873.9|192586.6|1
1728257880000|2024-10-06 23:38:00|192886.6|192576.6|192885.7|192575.7|192886.6|192576.6|192885.7|192575.7|2
1728257900000|2024-10-06 23:38:20|192870.9|192589.2|192871.8|192589.4|192872.5|192589.4|192870.9|192581.9|3
1728257910000|2024-10-06 23:38:30|192874.1|192589.5|192874.3|192588.2|192874.3|192589.5|192874.1|192588.2|2
1728257920000|2024-10-06 23:38:40|192874|192588.5|192874|192588.5|192874|192588.5|192874|192588.5|1
1728257930000|2024-10-06 23:38:50|192873.9|192588.6|192873.9|192588.6|192873.9|192588.6|192873.9|192588.6|1
1728257940000|2024-10-06 23:39:00|192888.2|192578.2|192888.2|192578.2|192888.2|192578.2|192888.2|192578.2|1
1728257960000|2024-10-06 23:39:20|192874.5|192589.4|192874.5|192589.4|192874.5|192589.4|192874.5|192589.4|1
1728257970000|2024-10-06 23:39:30|192874.4|192594|192885|192592.5|192885|192596.8|192869.3|192592.5|4
1728257990000|2024-10-06 23:39:50|192877.3|192584.8|192846.9|192577.2|192877.3|192586.3|192846.9|192577.2|3
1728258000000|2024-10-06 23:40:00|192849.6|192576.2|192852.5|192575.9|192852.5|192576.2|192849.6|192575.9|2
1728258010000|2024-10-06 23:40:10|192851.9|192577.6|192849.2|192579|192851.9|192580.4|192848.6|192577.6|4
1728258030000|2024-10-06 23:40:30|192872.3|192562.3|192872.3|192562.3|192872.3|192562.3|192872.3|192562.3|1
1728258040000|2024-10-06 23:40:40|192875.2|192565.2|192878.1|192588.8|192878.1|192595.8|192861.6|192565.2|3
1728258050000|2024-10-06 23:40:50|192878|192589|192878|192589|192878|192589|192878|192589|1
1728258070000|2024-10-06 23:41:10|192877.7|192589.2|192887.2|192577.2|192887.2|192589.2|192877.7|192577.2|2
1728258100000|2024-10-06 23:41:40|192872.1|192589.5|192872.1|192589.5|192872.1|192589.5|192872.1|192589.5|1
1728258110000|2024-10-06 23:41:50|192872|192589.7|192872|192589.7|192872|192589.7|192872|192589.7|1
1728258120000|2024-10-06 23:42:00|192871.7|192590.1|192871.7|192590.1|192871.7|192590.1|192871.7|192590.1|1
1728258130000|2024-10-06 23:42:10|192887.2|192577.2|192890|192580|192890|192580|192880.6|192570.6|4
1728258150000|2024-10-06 23:42:30|192879.1|192591.2|192879.1|192591.2|192879.1|192591.2|192879.1|192591.2|1
1728258170000|2024-10-06 23:42:50|192866.4|192599.9|192845.7|192559.6|192866.4|192599.9|192845.7|192556.1|3
1728258190000|2024-10-06 23:43:10|192845.6|192559.7|192844.7|192558.1|192845.6|192559.7|192844.7|192558.1|2
1728258200000|2024-10-06 23:43:20|192855|192545|192855|192545|192855|192545|192855|192545|1
1728258220000|2024-10-06 23:43:40|192849.5|192539.5|192842.2|192556.5|192853.8|192556.5|192842.2|192539.5|3
1728258240000|2024-10-06 23:44:00|192842.1|192556.6|192842.1|192556.6|192842.1|192556.6|192842.1|192556.6|1
1728258250000|2024-10-06 23:44:10|192842|192556.7|192842|192556.7|192842|192556.7|192842|192556.7|1
1728258260000|2024-10-06 23:44:20|192853.8|192543.8|192871.3|192585.9|192871.3|192585.9|192853.8|192543.8|3
1728258270000|2024-10-06 23:44:30|192871.9|192586|192871.9|192586|192871.9|192586|192871.9|192586|1
1728258280000|2024-10-06 23:44:40|192875.3|192584.9|192860.2|192595.3|192875.3|192595.3|192860.2|192584.9|2
1728258290000|2024-10-06 23:44:50|192885.2|192575.2|192885.2|192575.2|192885.2|192575.2|192885.2|192575.2|1
1728258300000|2024-10-06 23:45:00|192886.4|192576.4|192885.2|192575.2|192886.4|192576.4|192885.2|192575.2|2
1728258310000|2024-10-06 23:45:10|192883.3|192573.3|192846.4|192571.1|192883.3|192573.3|192846.4|192571.1|2
1728258320000|2024-10-06 23:45:20|192845.6|192573.4|192846.7|192575.1|192848.5|192575.1|192845.6|192572.8|3
1728258340000|2024-10-06 23:45:40|192872|192562|192872|192562|192872|192562|192872|192562|1
1728258350000|2024-10-06 23:45:50|192873.2|192563.2|192873.2|192563.2|192873.2|192563.2|192873.2|192563.2|1
1728258360000|2024-10-06 23:46:00|192871.8|192561.8|192871.8|192561.8|192871.8|192561.8|192871.8|192561.8|1
1728258370000|2024-10-06 23:46:10|192854.3|192582.2|192854.3|192582.2|192854.3|192582.2|192854.3|192582.2|1
1728258380000|2024-10-06 23:46:20|192849.4|192585|192849.4|192585|192849.4|192585|192849.4|192585|1
1728258390000|2024-10-06 23:46:30|192850.8|192582.7|192850.8|192582.7|192850.8|192582.7|192850.8|192582.7|1
1728258400000|2024-10-06 23:46:40|192857.1|192565.7|192855.6|192545.6|192857.1|192565.7|192854.1|192545.6|3
1728258410000|2024-10-06 23:46:50|192855.7|192545.7|192855.7|192545.7|192855.7|192545.7|192855.7|192545.7|1
1728258420000|2024-10-06 23:47:00|192863.5|192553.5|192869|192593.7|192870.3|192595.7|192863.5|192553.5|3
1728258450000|2024-10-06 23:47:30|192868.9|192593.9|192887.8|192577.8|192887.8|192593.9|192868.9|192566.1|4
1728258470000|2024-10-06 23:47:50|192887.7|192577.7|192887.7|192577.7|192887.7|192577.7|192887.7|192577.7|1
1728258480000|2024-10-06 23:48:00|192889.7|192579.7|192896.6|192606.4|192896.6|192609.9|192880.7|192579.7|4
1728258490000|2024-10-06 23:48:10|192893.6|192609|192893.6|192609|192893.6|192609|192893.6|192609|1
1728258510000|2024-10-06 23:48:30|192908.1|192598.1|192910.1|192600.1|192910.1|192600.1|192908.1|192598.1|2
1728258530000|2024-10-06 23:48:50|192896.1|192615.7|192896.1|192615.7|192896.1|192615.7|192896.1|192615.7|1
1728258560000|2024-10-06 23:49:20|192910.1|192600.1|192910.1|192600.1|192910.1|192600.1|192910.1|192600.1|1
1728258590000|2024-10-06 23:49:50|192896.1|192615.7|192896.1|192615.7|192896.1|192615.7|192896.1|192615.7|1
1728258600000|2024-10-06 23:50:00|192893.9|192615.6|192893.9|192615.6|192893.9|192615.6|192893.9|192615.6|1
1728258620000|2024-10-06 23:50:20|192907.9|192597.9|192907.9|192597.9|192907.9|192597.9|192907.9|192597.9|1
1728258640000|2024-10-06 23:50:40|192909.2|192599.2|192893.2|192616.4|192909.2|192616.4|192893.2|192598.2|4
1728258660000|2024-10-06 23:51:00|192885.5|192624.2|192885.5|192624.2|192885.5|192624.2|192885.5|192624.2|1
1728258670000|2024-10-06 23:51:10|192909.3|192599.3|192909.3|192599.3|192909.3|192599.3|192909.3|192599.3|1
1728258680000|2024-10-06 23:51:20|192912.8|192602.8|192912.1|192602.1|192912.8|192602.8|192912.1|192602.1|2
1728258700000|2024-10-06 23:51:40|192890.9|192625.5|192890.9|192625.5|192890.9|192625.5|192890.9|192625.5|1
1728258730000|2024-10-06 23:52:10|192912.1|192602.1|192912.1|192602.1|192912.1|192602.1|192912.1|192602.1|1
1728258740000|2024-10-06 23:52:20|192910.5|192600.5|192910.2|192600.2|192910.5|192600.5|192910.2|192600.2|2
1728258750000|2024-10-06 23:52:30|192899|192615.6|192902|192649.2|192902|192649.2|192899|192615.6|2
1728258770000|2024-10-06 23:52:50|192901.9|192649.5|192901.9|192649.5|192901.9|192649.5|192901.9|192649.5|1
1728258780000|2024-10-06 23:53:00|192901.7|192649.6|192928.3|192622.1|192928.3|192649.6|192901.7|192622.1|2
1728258790000|2024-10-06 23:53:10|192923.3|192625.6|192923.3|192625.6|192923.3|192625.6|192923.3|192625.6|1
1728258800000|2024-10-06 23:53:20|192922.4|192626.4|192924.8|192626.2|192924.8|192626.4|192922.4|192626.2|2
1728258810000|2024-10-06 23:53:30|192896.8|192648.5|192896.8|192648.5|192896.8|192648.5|192896.8|192648.5|1
1728258820000|2024-10-06 23:53:40|192896.4|192648.8|192896.4|192648.8|192896.4|192648.8|192896.4|192648.8|1
1728258830000|2024-10-06 23:53:50|192895.2|192649.5|192893|192647.2|192895.2|192649.5|192893|192647|3
1728258840000|2024-10-06 23:54:00|192916.6|192624.3|192916.6|192624.3|192916.6|192624.3|192916.6|192624.3|1
1728258860000|2024-10-06 23:54:20|192916.3|192624.6|192891|192646.2|192916.3|192646.2|192891|192624.6|2
1728258870000|2024-10-06 23:54:30|192890.9|192646.3|192890.9|192646.3|192890.9|192646.3|192890.9|192646.3|1
1728258880000|2024-10-06 23:54:40|192890.8|192646.5|192890.5|192646.2|192964.6|192695.7|192841|192598.9|5
1728258890000|2024-10-06 23:54:50|192890.3|192646.3|192890.3|192646.3|192890.3|192646.3|192890.3|192646.3|1
1728258900000|2024-10-06 23:55:00|192890.2|192646.5|192890.2|192646.5|192890.2|192646.5|192890.2|192646.5|1
1728258910000|2024-10-06 23:55:10|192890|192646.6|192892.3|192627.4|192915|192646.6|192866.7|192613.9|6
1728258930000|2024-10-06 23:55:30|192850.7|192663.3|192849.8|192662.5|192850.7|192663.3|192849.8|192662.5|2
1728258960000|2024-10-06 23:56:00|192909.6|192599.6|192909.6|192599.6|192909.6|192599.6|192909.6|192599.6|1
1728258980000|2024-10-06 23:56:20|192911.2|192601.2|192851.7|192662.5|192911.2|192668.5|192851.7|192601.2|3
1728259010000|2024-10-06 23:56:50|192911.2|192601.2|192911.2|192601.2|192911.2|192601.2|192911.2|192601.2|1
1728259020000|2024-10-06 23:57:00|192908.8|192603.5|192898.5|192614.8|192908.8|192614.8|192898.5|192603.5|3
1728259030000|2024-10-06 23:57:10|192857.6|192658.1|192857.6|192658.1|192857.6|192658.1|192857.6|192658.1|1
1728259050000|2024-10-06 23:57:30|192857.5|192658.2|192857.5|192658.2|192857.5|192658.2|192857.5|192658.2|1
1728259070000|2024-10-06 23:57:50|192898.4|192615|192909.3|192713.4|192909.6|192713.4|192898.4|192615|4
1728259080000|2024-10-06 23:58:00|192913.9|192717.9|192941.7|192749.6|192941.7|192750.2|192913.9|192717.2|6
1728259090000|2024-10-06 23:58:10|192940.3|192746.3|192938.8|192743.4|192940.3|192752|192938.8|192743.4|5
1728259100000|2024-10-06 23:58:20|192938.6|192750.3|192938.6|192750.3|192938.6|192750.3|192938.6|192750.3|1
1728259110000|2024-10-06 23:58:30|192973.8|192712.5|192984.1|192712.3|192984.1|192712.5|192973.8|192712.3|2
1728259120000|2024-10-06 23:58:40|192974.1|192714.7|192933.7|192748.5|192974.1|192753.4|192932.4|192714.7|5
1728259130000|2024-10-06 23:58:50|192935.1|192748.6|192939.6|192753.1|192939.6|192753.1|192935.1|192748.6|2
1728259140000|2024-10-06 23:59:00|192939.4|192753.3|192938.6|192749.5|192939.6|192755.5|192932.4|192748.2|5
1728259150000|2024-10-06 23:59:10|192940.4|192749.7|192985.9|192796.1|192985.9|192796.1|192940.4|192749.7|9
1728259160000|2024-10-06 23:59:20|192985.7|192797.3|192988.3|192788.2|192988.3|192797.3|192985.7|192788.2|2
1728259170000|2024-10-06 23:59:30|192957.2|192762.1|192967.5|192760.2|192967.5|192765.1|192957.2|192760.2|5
1728259180000|2024-10-06 23:59:40|192968.4|192761.4|192906.2|192719|192968.4|192764|192906.2|192719|5
1728259190000|2024-10-06 23:59:50|192911.8|192719.2|192925.2|192720.3|192925.2|192722.8|192911.8|192718.3|4
1728259200000|2024-10-07 00:00:00|192925.6|192718.3|192884.7|192740.8|192929.2|192764.6|192884.7|192718.3|6
1728259210000|2024-10-07 00:00:10|192891.2|192740.5|192865.8|192724.9|192891.2|192740.9|192865.8|192724.9|9
1728259220000|2024-10-07 00:00:20|192890.5|192725.9|192884.2|192738.3|192911.1|192738.4|192865.8|192724.4|12
1728259230000|2024-10-07 00:00:30|192874.9|192738|192880.1|192755.1|192884.1|192755.1|192874.9|192730.5|13
1728259250000|2024-10-07 00:00:50|192900.2|192731.3|192884|192759|192900.2|192759|192864.9|192724.1|7
1728259260000|2024-10-07 00:01:00|192896.4|192771.4|192926.8|192767.1|192928.1|192771.4|192896.4|192751.7|18
1728259270000|2024-10-07 00:01:10|192925.7|192768.1|192905.5|192768.7|192926.5|192768.7|192905.5|192767|20
1728259280000|2024-10-07 00:01:20|192919.7|192768.8|192948.5|192823.5|192967.4|192828.4|192919.7|192768.8|12
1728259290000|2024-10-07 00:01:30|192966.4|192828.4|192885.3|192747.2|192966.4|192828.4|192884.2|192746.3|18
1728259300000|2024-10-07 00:01:40|192910.2|192748.3|192885.3|192748.2|192910.2|192748.3|192885.3|192747|11
1728259310000|2024-10-07 00:01:50|192910.2|192747.3|192885.3|192747.7|192910.2|192748.6|192885.3|192747.3|5
1728259320000|2024-10-07 00:02:00|192876|192735.9|192885.8|192735.6|192893.5|192745.8|192876|192735.6|13
1728259330000|2024-10-07 00:02:10|192893.5|192743.3|192882.9|192738.7|192893.6|192743.4|192882.9|192735.5|10
1728259350000|2024-10-07 00:02:30|192883.5|192740.8|192895.8|192744.3|192896.7|192747.1|192883.5|192740.8|5
1728259360000|2024-10-07 00:02:40|192896.9|192744.1|192896.2|192744|192897|192745.2|192896|192744|7
1728259370000|2024-10-07 00:02:50|192897.2|192743.8|192896|192745|192897.3|192745|192895.9|192743.7|14
1728259380000|2024-10-07 00:03:00|192903.6|192752.6|192891.9|192748|192903.6|192754.4|192886.4|192741.4|20
1728259390000|2024-10-07 00:03:10|192891.2|192748.1|192897|192759.3|192902.3|192760.4|192891.1|192748.1|21
1728259400000|2024-10-07 00:03:20|192898.1|192759.2|192898.7|192759.3|192898.7|192761.1|192897.1|192759.2|6
1728259410000|2024-10-07 00:03:30|192896.9|192759.5|192890.3|192753.4|192898|192760.2|192866.8|192734.3|7
1728259420000|2024-10-07 00:03:40|192890.4|192752.6|192891|192755.4|192893.6|192757|192890.4|192752.4|5
1728259430000|2024-10-07 00:03:50|192889.9|192757.2|192900.8|192762.4|192900.9|192764|192889.9|192755.7|12
1728259440000|2024-10-07 00:04:00|192900.7|192763.9|192902|192772.3|192911.4|192781.8|192900.7|192763.9|7
1728259460000|2024-10-07 00:04:20||192772.4||192772.4||192772.4||192772.4|1
1728259470000|2024-10-07 00:04:30|192901.3|192779.5|192902.9|192773.2|192909.3|192779.5|192901.3|192773.1|8
1728259480000|2024-10-07 00:04:40|192901.9|192749.7|192887.7|192749.8|192902.9|192749.8|192887.7|192749.7|9
1728259490000|2024-10-07 00:04:50|192888.5|192749.7|192890.6|192750.7|192898.5|192758.8|192887.8|192749.7|19
1728259500000|2024-10-07 00:05:00|192892.6|192751.6|192894.4|192765.2|192898.8|192765.2|192887.4|192751.6|29
1728259510000|2024-10-07 00:05:10|192893.7|192765.3|192894.7|192764.6|192894.7|192765.4|192893.7|192764.6|28
1728259520000|2024-10-07 00:05:20|192893.8|192761.3|192918.2|192676.6|192942.9|192802.2|192856.3|192676.6|29
1728259530000|2024-10-07 00:05:30|192911.1|192679.4|192912.3|192671.9|192931|192681.5|192895.9|192666.9|28
1728259540000|2024-10-07 00:05:40|192912.9|192672.2|192927.5|192669.7|192932|192683.3|192907|192667.1|33
1728259550000|2024-10-07 00:05:50|192933.8|192676.1|192950|192769.4|192950.4|192770.2|192921.5|192669.7|16
1728259560000|2024-10-07 00:06:00|192930.4|192728.6|192945.1|192764.5|192956.6|192776.9|192930.4|192727.3|35
1728259570000|2024-10-07 00:06:10|192945.9|192765.4|192936.2|192746.1|192953.5|192776.5|192928.3|192729.6|33
1728259580000|2024-10-07 00:06:20|192935.8|192749.7|192940|192783|192945.6|192791.3|192886.8|192729|33
1728259590000|2024-10-07 00:06:30|192938.8|192745.9|192930.4|192763.4|192943|192783|192927.1|192730.5|37
1728259600000|2024-10-07 00:06:40|192931.3|192773.4|192926.1|192763.4|192941.9|192773.4|192925.5|192740.3|34
1728259610000|2024-10-07 00:06:50|192926.5|192772.8|192925.5|192763.4|192937.7|192773|192924.9|192739.3|35
1728259620000|2024-10-07 00:07:00|192926.3|192772.7|192925.7|192763.4|192939.5|192773.4|192925.4|192739.2|35
1728259630000|2024-10-07 00:07:10|192933.4|192742.9|192930.9|192762.2|192948.6|192805.2|192922.9|192735.6|36
1728259640000|2024-10-07 00:07:20|192931.1|192783.4|192916.4|192711.5|192937.9|192792.8|192910.5|192710|16
1728259650000|2024-10-07 00:07:30|192918.5|192708.5|192918.5|192708.5|192918.5|192708.5|192918.5|192708.5|1
1728259660000|2024-10-07 00:07:40|192915.5|192716.8|192921.2|192712.7|192921.2|192716.9|192915.5|192710.2|13
1728259690000|2024-10-07 00:08:10|192994.3|192684.3|192991.8|192681.8|192994.3|192684.3|192991.8|192681.8|2
1728259700000|2024-10-07 00:08:20|192988.7|192678.7|192988.7|192678.7|192988.7|192678.7|192988.7|192678.7|1
1728259710000|2024-10-07 00:08:30|192918.4|192708.9|192918.4|192708.9|192918.4|192708.9|192918.4|192708.9|1
1728259720000|2024-10-07 00:08:40|192915.4|192720.1|192915.4|192720.1|192915.4|192720.1|192915.4|192720.1|1
1728259730000|2024-10-07 00:08:50|192912.1|192721|192919.9|192717.4|192919.9|192721.5|192912.1|192715.7|4
1728259740000|2024-10-07 00:09:00|192917.1|192721.5|192917.1|192721.5|192917.1|192721.5|192917.1|192721.5|1
1728259760000|2024-10-07 00:09:20|193002.7|192692.7|193002.7|192692.7|193002.7|192692.7|193002.7|192692.7|1
1728259770000|2024-10-07 00:09:30|192999.2|192689.2|192911.9|192664|192999.2|192730.8|192842.1|192661.2|14
1728259780000|2024-10-07 00:09:40|192913.3|192665.3|192930.5|192695.1|192937.9|192695.7|192906.9|192659.3|30
1728259790000|2024-10-07 00:09:50|192929.3|192695.9|192926.5|192692.9|192933.9|192700.3|192922.4|192688.7|20
1728259800000|2024-10-07 00:10:00|192927.5|192693.9|192956.2|192775.3|192966|192823.1|192837.8|192691.2|13
1728259810000|2024-10-07 00:10:10|192953.6|192777.8|192944.9|192790.7|192953.6|192794.7|192939.9|192777.8|9
1728259820000|2024-10-07 00:10:20|192945.2|192767.9|192958.2|192823.3|192978.7|192853.7|192892.9|192767.9|25
1728259830000|2024-10-07 00:10:30|192958.1|192824.1|192951|192819.1|192958.1|192824.1|192948.5|192817.3|9
1728259840000|2024-10-07 00:10:40|192958.1|192826.3|192973.6|192847.3|192983.7|192855.1|192958.1|192826.3|12
1728259850000|2024-10-07 00:10:50|192972.6|192844.3|192918.1|192793.1|192972.6|192844.3|192918.1|192793.1|10
1728259860000|2024-10-07 00:11:00|192914.7|192789.7|192949.3|192824.3|192966.6|192841.6|192913.5|192788.5|12
1728259870000|2024-10-07 00:11:10|192955.5|192830.5|192964.3|192839.3|192966.3|192841.3|192939.5|192814.5|14
1728259880000|2024-10-07 00:11:20|192965.4|192840.4|192960.2|192835.2|192968.2|192843.2|192959.1|192834.1|9
1728259890000|2024-10-07 00:11:30|193006.8|192788.4|192961.2|192751.1|193007.1|192788.4|192947.3|192734.3|21
1728259900000|2024-10-07 00:11:40|192963.2|192750.9|192930.9|192734.2|192963.2|192751.8|192922.8|192723.7|12
1728259910000|2024-10-07 00:11:50|192924.5|192737.9|192930.9|192734.7|192931.8|192737.9|192924.5|192734.3|4
1728259920000|2024-10-07 00:12:00|192929.4|192735.5|192946.7|192774|192959.8|192779.9|192929.4|192735.5|16
1728259930000|2024-10-07 00:12:10|192954.5|192782.1|192945.4|192774.5|192954.5|192783.7|192945.4|192774.5|3
1728259940000|2024-10-07 00:12:20|192927.2|192760.8|192903|192746|192943.6|192774.8|192899.4|192743.6|16
1728259950000|2024-10-07 00:12:30|192903.7|192745.9|192903.1|192747.3|192910.9|192755.1|192903.1|192745.9|7
1728259960000|2024-10-07 00:12:40|192910.6|192754.7|192903.2|192746.9|192910.7|192754.7|192903.1|192746.8|12
1728259970000|2024-10-07 00:12:50|192910.3|192754|192910.5|192754.2|192910.5|192754.2|192903.1|192746.8|5
1728259980000|2024-10-07 00:13:00|192906.9|192755.1|192901.5|192748.4|192906.9|192755.1|192900.4|192747.4|17
1728259990000|2024-10-07 00:13:10|192901.6|192747.4|192901.6|192747.2|192901.6|192748.5|192901.5|192747.2|16
1728260000000|2024-10-07 00:13:20|192901.5|192748.3|192901.5|192748.3|192901.6|192748.3|192901.5|192747.2|7
1728260010000|2024-10-07 00:13:30|192924.8|192722.8|192921.3|192717.5|192925.5|192722.9|192921.2|192714.4|16
1728260020000|2024-10-07 00:13:40|192921.7|192714.3|192921.5|192717|192921.8|192717.5|192921.3|192714|16
1728260030000|2024-10-07 00:13:50|192921.8|192713.9|192899.1|192743.9|192921.8|192745|192899|192713.8|19
1728260040000|2024-10-07 00:14:00|192899|192744.9|192899.7|192746.7|192899.8|192747|192899|192744.9|15
1728260050000|2024-10-07 00:14:10|192899.8|192745.5|192901.2|192747.3|192909|192752.9|192899.7|192745.1|25
1728260060000|2024-10-07 00:14:20|192901.3|192746.3|192901.1|192746.6|192901.9|192748.1|192900.9|192746.3|14
1728260070000|2024-10-07 00:14:30|192901|192748.2|192900.9|192747.9|192901|192748.2|192900.9|192746.9|18
1728260080000|2024-10-07 00:14:40|192901|192746.8|192923.4|192720.9|192923.4|192747.8|192900.9|192720.9|12
1728260090000|2024-10-07 00:14:50|192923.2|192721.8|192920.8|192722.6|192926.4|192723.8|192920.8|192719.8|8
1728260100000|2024-10-07 00:15:00|192920|192771.1|192908|192758.7|192920.1|192772|192907.9|192758.7|4
1728260110000|2024-10-07 00:15:10|192907.9|192758.9|192907.4|192759.3|192907.9|192759.3|192907.4|192757.6|6
1728260120000|2024-10-07 00:15:20|192907.2|192757.3|192915.4|192771.1|192915.4|192771.1|192907.2|192757.3|7
1728260140000|2024-10-07 00:15:40|192914.4||192914.6||192915.3||192914.4||3
1728260150000|2024-10-07 00:15:50|192926.8|192743.3|192926.8|192743.3|192926.8|192743.3|192926.8|192743.3|1
1728260160000|2024-10-07 00:16:00|192894.9|192743.4|192879|192735.8|192895.9|192747.6|192874.5|192735.8|7
1728260170000|2024-10-07 00:16:10|192874.8|192736.5|192873.6|192735.3|192874.8|192736.5|192873.6|192735.3|3
1728260200000|2024-10-07 00:16:40|192892.3|192708.2|192892.3|192708.2|192892.3|192708.2|192892.3|192708.2|1
1728260210000|2024-10-07 00:16:50|192898.6|192708.1|192892.7|192749.9|192898.6|192751.6|192883.5|192708.1|8
1728260220000|2024-10-07 00:17:00|192892.6|192750.7|192900.8|192770.4|192903.8|192770.4|192892.6|192750.7|9
1728260230000|2024-10-07 00:17:10|192905.4|192776.3|192923.8|192795.9|192932.3|192804.3|192901.5|192769.3|17
1728260240000|2024-10-07 00:17:20|192925.5|192795.7|192925.5|192797.1|192925.8|192797.3|192923.7|192795.6|19
1728260250000|2024-10-07 00:17:30|192925|192796.6|192923.8|192796.3|192925.5|192797.7|192923.8|192796|29
1728260260000|2024-10-07 00:17:40|192923.7|192796.1|192959.5|192771.6|192959.6|192797.7|192923.6|192771.6|23
1728260270000|2024-10-07 00:17:50|192961.6|192771.7|192957.7|192772|192963.7|192775.5|192957.5|192771.2|27
1728260280000|2024-10-07 00:18:00|192922.2|192794.2|192923.9|192795.3|192924.1|192795.5|192922.1|192794.2|15
1728260290000|2024-10-07 00:18:10|192922.1|192795.5|192924.4|192795.1|192924.8|192796.7|192922.1|192795.1|9
1728260300000|2024-10-07 00:18:20|192924.2|192796.6|192924|192795.2|192924.9|192796.7|192922.8|192795.1|15
1728260310000|2024-10-07 00:18:30|192923.9|192796.7|192925.6|192795.4|192967.9|192797.1|192923.5|192771.1|21
1728260320000|2024-10-07 00:18:40|192923.7|192795.7|192925.2|192795.6|192925.3|192797|192923.6|192795.5|6
1728260330000|2024-10-07 00:18:50|192923.7|192795.7|192925.5|192795.4|192925.5|192797|192923.5|192795.4|11
1728260340000|2024-10-07 00:19:00|192925.4|192797.1|192924.9|192797.3|192932.5|192807.4|192923.2|192797.1|18
1728260350000|2024-10-07 00:19:10|192923.9|192797.2|192925.4|192797|192925.4|192798.6|192923.9|192797|18
1728260360000|2024-10-07 00:19:20|192924|192797.2|192885.8|192759.8|192925.6|192797.2|192884.2|192758.3|24
1728260370000|2024-10-07 00:19:30|192892.9|192767.9|192887.6|192761.7|192894.2|192768.1|192885.6|192759.7|14
1728260380000|2024-10-07 00:19:40|192887.9|192760.1|192886.8|192761.3|192888.6|192763.5|192886.7|192759.4|12
1728260390000|2024-10-07 00:19:50|192887.2|192762.2|192886.8|192761|192887.2|192762.2|192886.7|192760.7|14
1728260400000|2024-10-07 00:20:00|192896.2|192771.2|192891|192766|192896.2|192771.2|192891|192766|2
1728260410000|2024-10-07 00:20:10|192896.9|192771.9|192890.9|192765.9|192896.9|192771.9|192890.9|192765.9|18
1728260420000|2024-10-07 00:20:20|192895.7|192770.7|192892|192767|192895.7|192770.7|192890.2|192765.2|14
1728260450000|2024-10-07 00:20:50|192891.9|192766.9|192918.5|192736.7|192918.5|192766.9|192891.9|192736.7|2
1728260460000|2024-10-07 00:21:00|192918.4|192736.8|192921.2|192736.8|192921.2|192736.8|192918.4|192736.8|6
1728260470000|2024-10-07 00:21:10|192918.6||192918.6||192918.6||192918.6||1
1728260480000|2024-10-07 00:21:20|192890.2|192765.2|192890.2|192765.2|192890.2|192765.2|192890.2|192765.2|1
1728260490000|2024-10-07 00:21:30|192890.5|192765.5|192897.1|192772.1|192897.1|192772.1|192890.5|192765.5|4
1728260520000|2024-10-07 00:22:00|192902.3|192777.3|192896|192771|192903.9|192778.9|192896|192771|4
1728260530000|2024-10-07 00:22:10|192904|192779|192896|192771|192904|192779|192896|192771|2
1728260550000|2024-10-07 00:22:30|192904.1|192779.1|192896.6|192771.6|192904.1|192779.1|192896.6|192771.6|3
1728260560000|2024-10-07 00:22:40|192901.6|192776.6|192896.2|192771.2|192901.6|192776.6|192896.2|192771.2|2
1728260570000|2024-10-07 00:22:50|192902.8|192777.8|192896.6|192771.6|192902.8|192777.8|192896.6|192771.6|2
1728260580000|2024-10-07 00:23:00|192896.5|192771.5|192892.3|192767.3|192896.5|192771.5|192892.3|192767.3|3
1728260600000|2024-10-07 00:23:20|192900|192775|192895|192770|192902.8|192777.8|192894.6|192769.6|6
1728260610000|2024-10-07 00:23:30|192895.3|192770.3|192895.3|192770.3|192895.3|192770.3|192895.3|192770.3|1
1728260620000|2024-10-07 00:23:40|192903.3|192778.3|192895.4|192770.4|192903.3|192778.3|192895.4|192770.4|2
1728260630000|2024-10-07 00:23:50|192902.1|192777.1|192895.8|192770.8|192903.6|192778.6|192895.8|192770.8|5
1728260640000|2024-10-07 00:24:00|192898.8|192773.8|192898.9|192773.9|192898.9|192773.9|192895.3|192770.3|3
1728260650000|2024-10-07 00:24:10|192907.4|192782.4|192899.5|192774.5|192907.4|192782.4|192899.5|192774.5|2
1728260660000|2024-10-07 00:24:20|192899.6|192774.6|192899.7|192774.7|192907.6|192782.6|192899.6|192774.6|3
1728260670000|2024-10-07 00:24:30|192905.6|192780.6|192940.6|192815.6|192947.7|192822.7|192905.6|192780.6|7
1728260680000|2024-10-07 00:24:40|192938|192813|192919.8|192794.8|192938|192813|192919.6|192794.6|5
1728260690000|2024-10-07 00:24:50|192925.2|192800.2|192906.8|192781.8|192925.2|192800.2|192906.8|192781.8|9
1728260700000|2024-10-07 00:25:00|192908.2|192783.2|192908.7|192783.7|192908.7|192783.7|192908.2|192783.2|2
1728260710000|2024-10-07 00:25:10|192908.1|192783.1|192908.2|192783.2|192908.9|192783.9|192908|192783|23
1728260720000|2024-10-07 00:25:20|192908.1|192783.1|192909.2|192784.2|192909.4|192784.4|192908.1|192783.1|20
1728260730000|2024-10-07 00:25:30|192908.6|192783.6|192909.2|192784.2|192909.2|192784.2|192908.5|192783.5|17
1728260740000|2024-10-07 00:25:40|192909.1|192784.1|192909.2|192784.2|192912.3|192787.3|192908.4|192783.4|7
1728260750000|2024-10-07 00:25:50|192908.7|192783.7|192927|192766|192927|192784.3|192908.6|192765.9|15
1728260760000|2024-10-07 00:26:00|192926.7|192767.8|192926.7|192767.8|192926.7|192767.8|192926.7|192767.8|1
1728260770000|2024-10-07 00:26:10|192926.8|192766.2|192926.7|192767.4|192926.8|192767.4|192926|192766.2|3
1728260780000|2024-10-07 00:26:20|192926|192767.3|192925.9|192767.4|192927|192767.6|192925.9|192765.8|16
1728260790000|2024-10-07 00:26:30|192935.2|192755.1|192935.2|192756.4|192935.3|192756.4|192935.2|192752.9|3
1728260810000|2024-10-07 00:26:50|192926.5|192768.4|192926.5|192768.4|192926.5|192768.4|192926.5|192768.4|1
1728260820000|2024-10-07 00:27:00|192930.1|192772.2|192930.1|192772.2|192930.1|192772.2|192930.1|192772.2|1
1728260830000|2024-10-07 00:27:10|192930.2|192772.3|192930.2|192772.3|192930.2|192772.3|192930.2|192772.3|1
1728260840000|2024-10-07 00:27:20|192946.4|192768.1|192946.4|192768.1|192946.4|192768.1|192946.4|192768.1|1
1728260860000|2024-10-07 00:27:40|192931.2|192773.3|192931.2|192773.3|192931.2|192773.3|192931.2|192773.3|1
1728260900000|2024-10-07 00:28:20|192946.3|192768.2|192946.3|192768.2|192946.3|192768.2|192946.3|192768.2|1
1728260920000|2024-10-07 00:28:40|192931.1|192773.3|192931.1|192773.3|192931.1|192773.3|192931.1|192773.3|1
1728260950000|2024-10-07 00:29:10|192946.3|192768.2|192946.3|192768.2|192946.3|192768.2|192946.3|192768.2|1
1728260960000|2024-10-07 00:29:20|192946.2||192946.2||192946.2||192946.2||1
1728260970000|2024-10-07 00:29:30|192931.5|192773.7|192931.5|192773.7|192931.5|192773.7|192931.5|192773.7|1
1728261000000|2024-10-07 00:30:00|192931.3|192773.5|192945.6|192767.7|192945.6|192773.5|192931.3|192767.7|2
1728261020000|2024-10-07 00:30:20|192943.5|192765.6|192930.1|192773.4|192945.6|192781|192930.1|192765.6|4
1728261050000|2024-10-07 00:30:50|192945.6|192767.7|192945.6|192767.7|192945.6|192767.7|192945.6|192767.7|1
1728261070000|2024-10-07 00:31:10|192945.5||192945.5||192945.5||192945.5||1
1728261080000|2024-10-07 00:31:20|192931.6|192774.9|192931.6|192774.9|192931.6|192774.9|192931.6|192774.9|1
1728261110000|2024-10-07 00:31:50|192945.5|192767.8|192945.5|192767.8|192945.5|192767.8|192945.5|192767.8|1
1728261130000|2024-10-07 00:32:10|192931.5|192774.8|192931.5|192774.8|192931.5|192774.8|192931.5|192774.8|1
1728261160000|2024-10-07 00:32:40|192945.5|192767.8|192945.5|192767.8|192945.5|192767.8|192945.5|192767.8|1
1728261170000|2024-10-07 00:32:50|192952.1|192774.4|192952.1|192774.4|192952.1|192774.4|192952.1|192774.4|1
1728261180000|2024-10-07 00:33:00|192948.3|192770.6|192948.3|192770.6|192948.3|192770.6|192948.3|192770.6|1
1728261190000|2024-10-07 00:33:10|192931.4|192774.9|192931.4|192774.9|192931.4|192774.9|192931.4|192774.9|1
1728261200000|2024-10-07 00:33:20|192938.8|192782.3|192919.9|192776.8|192938.8|192782.3|192916.7|192760.3|5
1728261210000|2024-10-07 00:33:30|192920.6||192919.8||192920.6||192919.8||2
1728261220000|2024-10-07 00:33:40|192920.5|192779.3|192913.3|192788.2|192920.5|192788.2|192913.2|192779.3|14
1728261230000|2024-10-07 00:33:50|192914.1|192787.7|192909.9|192784.9|192914.1|192787.7|192909.9|192784.9|5
1728261240000|2024-10-07 00:34:00|192918.5|192793.5|192910.7|192785.7|192920.1|192795.1|192910.6|192785.6|4
1728261260000|2024-10-07 00:34:20|192921.8|192796.8|192908.7|192783.7|192921.8|192796.8|192903.1|192778.1|8
1728261270000|2024-10-07 00:34:30|192917.1|192792.1|192908.8|192783.8|192917.1|192792.1|192908.8|192783.8|4
1728261280000|2024-10-07 00:34:40|192916.3|192791.3|192909.1|192784.1|192917.8|192792.8|192908.8|192783.8|8
1728261290000|2024-10-07 00:34:50|192918.1|192793.1|192904.4|192779.4|192920.2|192795.2|192904.4|192779.4|11
1728261300000|2024-10-07 00:35:00|192905.9|192780.9|192913|192788|192919.1|192794.1|192901.8|192776.8|9
1728261320000|2024-10-07 00:35:20|192913.1|192788.1|192901.8|192776.8|192913.1|192788.1|192901.8|192776.8|4
1728261330000|2024-10-07 00:35:30|192908.2|192783.2|192911.6|192786.6|192918.8|192793.8|192908.2|192783.2|3
1728261340000|2024-10-07 00:35:40|192905.9|192780.9|192917.5|192792.5|192917.7|192792.7|192905.9|192780.9|4
1728261350000|2024-10-07 00:35:50|192908.2|192783.2|192919.2|192794.2|192919.2|192794.2|192908.2|192783.2|19
1728261360000|2024-10-07 00:36:00|192910|192785|192906|192781|192910|192785|192905.5|192780.5|8
1728261370000|2024-10-07 00:36:10|192927.8|192802.8|192918.5|192793.5|192927.9|192802.9|192909|192784|16
1728261380000|2024-10-07 00:36:20|192909.1|192784.1|192916.9|192791.9|192924.7|192799.7|192903.9|192778.9|19
1728261390000|2024-10-07 00:36:30|192913.8|192788.8|192919.3|192794.3|192925|192800|192913|192788|14
1728261400000|2024-10-07 00:36:40|192918.8|192793.8|192916.4|192791.4|192925.9|192800.9|192914.1|192789.1|21
1728261410000|2024-10-07 00:36:50|192925.3|192800.3|192916.9|192791.9|192925.3|192800.3|192916.6|192791.6|4
1728261420000|2024-10-07 00:37:00|192923.5|192798.5|192913|192788|192925.6|192800.6|192905.9|192780.9|8
1728261430000|2024-10-07 00:37:10|192917|192792|192929.4|192804.4|192929.4|192804.4|192910.8|192785.8|21
1728261440000|2024-10-07 00:37:20|192920.1|192795.1|192910.8|192785.8|192929.8|192804.8|192906.8|192781.8|16
1728261450000|2024-10-07 00:37:30|192911.4|192786.4|192910.4|192785.4|192916.8|192791.8|192906.7|192781.7|17
1728261460000|2024-10-07 00:37:40|192909.8|192784.8|192900.3|192775.3|192933|192808|192899.3|192774.3|14
1728261470000|2024-10-07 00:37:50|192908.2|192783.2|192923.4|192798.4|192923.4|192798.4|192908.2|192783.2|3
1728261480000|2024-10-07 00:38:00|192922.8|192797.8|192923.7|192798.7|192923.7|192798.7|192899.3|192774.3|5
1728261490000|2024-10-07 00:38:10|192933.4|192808.4|192934.8|192809.8|192944.3|192819.3|192930.5|192805.5|6
1728261500000|2024-10-07 00:38:20|192944.1|192819.1|192934.6|192809.6|192944.1|192819.1|192934.6|192809.6|10
1728261510000|2024-10-07 00:38:30|192944|192819|192934.6|192809.6|192944.1|192819.1|192934.6|192809.6|6
1728261520000|2024-10-07 00:38:40|192934.5|192809.5|192934.2|192809.2|192943.7|192818.7|192934.2|192809.2|3
1728261530000|2024-10-07 00:38:50|192943.7|192818.7|192934|192809|192943.7|192818.7|192934|192809|4
1728261540000|2024-10-07 00:39:00|192943.5|192818.5|192934|192809|192943.5|192818.5|192934|192809|6
1728261550000|2024-10-07 00:39:10|192941.7|192816.7|192941.7|192816.7|192941.7|192816.7|192922.6|192797.6|4
1728261560000|2024-10-07 00:39:20|192932.2|192807.2|192926.5|192801.5|192943.7|192818.7|192923.1|192798.1|15
1728261570000|2024-10-07 00:39:30|192931.8|192806.8|192915.6|192790.6|192931.8|192806.8|192914.7|192789.7|20
1728261580000|2024-10-07 00:39:40|192923|192798|192914.4|192789.4|192923|192798|192914.1|192789.1|16
1728261590000|2024-10-07 00:39:50|192920.4|192795.4|192916.3|192791.3|192922.5|192797.5|192912.2|192787.2|16
1728261600000|2024-10-07 00:40:00|192915.2|192790.2|192917.7|192792.7|192922.4|192797.4|192911.8|192786.8|15
1728261610000|2024-10-07 00:40:10|192911.5|192786.5|192916.7|192791.7|192918.5|192793.5|192909.6|192784.6|22
1728261620000|2024-10-07 00:40:20|192910.4|192785.4|192909.8|192784.8|192917.9|192792.9|192909.8|192784.8|19
1728261630000|2024-10-07 00:40:30|192910.6|192785.6|192910.8|192785.8|192917.2|192792.2|192909.8|192784.8|18
1728261640000|2024-10-07 00:40:40|192917|192792|192907.4|192782.4|192917.9|192792.9|192907.4|192782.4|15
1728261650000|2024-10-07 00:40:50|192917.8|192792.8|192909.9|192784.9|192917.8|192792.8|192906.7|192781.7|23
1728261660000|2024-10-07 00:41:00|192906.7|192781.7|192908.6|192783.6|192929.1|192804.1|192906.7|192781.7|20
1728261670000|2024-10-07 00:41:10|192912.3|192787.3|192907.8|192782.8|192918.4|192793.4|192907.8|192782.8|20
1728261680000|2024-10-07 00:41:20|192908.7|192783.7|192911.7|192786.7|192922.5|192797.5|192908.3|192783.3|20
1728261690000|2024-10-07 00:41:30|192918.1|192793.1|192909.9|192784.9|192921.5|192796.5|192909|192784|18
1728261700000|2024-10-07 00:41:40|192919|192794|192922.9|192797.9|192932|192807|192908.4|192783.4|16
1728261710000|2024-10-07 00:41:50|192917.9|192792.9|192923.3|192798.3|192932.8|192807.8|192908.6|192783.6|20
1728261720000|2024-10-07 00:42:00|192932.8|192807.8|192923.3|192798.3|192932.8|192807.8|192923.3|192798.3|2
1728261740000|2024-10-07 00:42:20|192919.3|192794.3|192923.5|192798.5|192930.7|192805.7|192909.1|192784.1|10
1728261770000|2024-10-07 00:42:50|192924.5|192799.5|192923.5|192798.5|192924.5|192799.5|192909.9|192784.9|6
1728261780000|2024-10-07 00:43:00|192931.8|192806.8|192917.6|192792.6|192933.4|192808.4|192913.9|192788.9|8
1728261790000|2024-10-07 00:43:10|192924.7|192799.7|192917.6|192792.6|192924.7|192799.7|192917.6|192792.6|2
1728261820000|2024-10-07 00:43:40|192924.7|192799.7|192917.8|192792.8|192924.7|192799.7|192917.8|192792.8|2
1728261830000|2024-10-07 00:43:50|192914.7|192789.7|192876.5|192751.5|192914.7|192789.7|192875.2|192750.2|8
1728261840000|2024-10-07 00:44:00|192883.7|192758.7|192879.7|192754.7|192884|192759|192876.8|192751.8|8
1728261850000|2024-10-07 00:44:10|192879.9|192754.9|192881.3|192756.3|192882|192757|192879.9|192754.9|13
1728261860000|2024-10-07 00:44:20|192881.7|192756.7|192882|192757|192882|192757|192881.5|192756.5|4
1728261870000|2024-10-07 00:44:30|192881.5|192756.5|192881.8|192756.8|192884.9|192759.9|192881.3|192756.3|14
1728261880000|2024-10-07 00:44:40|192881.5|192756.5|192882.1|192757.1|192885.5|192760.5|192881.4|192756.4|19
1728261890000|2024-10-07 00:44:50|192885.5|192760.5|192882.3|192757.3|192885.5|192760.5|192882.3|192757.3|9
1728261900000|2024-10-07 00:45:00|192882.7|192757.7|192866.2|192739.9|192918.1|192758.4|192866.2|192739.9|12
1728261910000|2024-10-07 00:45:10|192866.4|192758.3|192888.1|192763.1|192888.1|192763.1|192865.8|192758.3|13
1728261920000|2024-10-07 00:45:20|192885.4|192760.4|192885.4|192760.4|192885.4|192760.4|192885.4|192760.4|1
1728261930000|2024-10-07 00:45:30|192884.8|192759.8|192884.6|192759.6|192884.8|192759.8|192884.3|192759.3|3
1728261940000|2024-10-07 00:45:40|192885.1|192760.1|192885.1|192760.1|192885.1|192760.1|192885.1|192760.1|1
1728261950000|2024-10-07 00:45:50|192917.6|192738.1|192917.6|192738.1|192917.6|192738.1|192917.6|192738.1|1
1728261960000|2024-10-07 00:46:00|192891.7|192766.7|192887.3|192762.3|192891.7|192766.7|192884.9|192759.9|9
1728261970000|2024-10-07 00:46:10|192883.6|192758.6|192887.7|192762.7|192894.9|192769.9|192883.6|192758.6|6
1728261980000|2024-10-07 00:46:20|192895|192770|192887.4|192762.4|192895|192770|192886.4|192761.4|8
1728261990000|2024-10-07 00:46:30|192883|192758|192887.3|192762.3|192894|192769|192883|192758|14
1728262000000|2024-10-07 00:46:40|192886.7|192761.7|192888.5|192763.5|192895|192770|192886.5|192761.5|4
1728262010000|2024-10-07 00:46:50|192885.4|192760.4|192902|192777|192906.9|192781.9|192885.2|192760.2|13
1728262020000|2024-10-07 00:47:00|192899.3|192774.3|192902.2|192777.2|192908.7|192783.7|192899.3|192774.3|7
1728262030000|2024-10-07 00:47:10|192898.1|192773.1|192901.4|192776.4|192908.6|192783.6|192897.6|192772.6|10
1728262040000|2024-10-07 00:47:20|192900.7|192775.7|192951.3|192746.4|192951.9|192783.5|192897.4|192743.2|11
1728262050000|2024-10-07 00:47:30|192950.9|192746.1|192962|192765|192962|192765|192949.8|192742.8|17
1728262060000|2024-10-07 00:47:40|192962.3|192765.7|192963.1|192768.9|192966.1|192768.9|192961.7|192765.7|11
1728262070000|2024-10-07 00:47:50|192961.6|192768.2|192970.6|192772.2|192971.3|192773.3|192960.9|192767.9|10
1728262080000|2024-10-07 00:48:00|192970.9|192771.9|192964.2|192780.7|192970.9|192783|192964.2|192769.9|17
1728262090000|2024-10-07 00:48:10|192964.1|192783.5|192964.2|192780.5|192964.2|192783.5|192964.1|192780.5|8
1728262100000|2024-10-07 00:48:20|192964.1|192783.7|192975.5|192781.6|192975.5|192784.2|192964|192781.4|14
1728262110000|2024-10-07 00:48:30|192964|192784.1|192963.9|192782|192964|192784.4|192963.9|192781.7|8
1728262120000|2024-10-07 00:48:40|192964.6|192777.5|192964.1|192781.5|192964.6|192781.6|192964|192777.5|8
1728262130000|2024-10-07 00:48:50|192964.6|192777.9|192975.6|192784|192975.6|192784|192964.1|192777.9|16
1728262140000|2024-10-07 00:49:00|192975.5|192781.2|192975.6|192781|192975.6|192784|192975.5|192781|10
1728262150000|2024-10-07 00:49:10|192975.5|192783.9|192975.5|192783.7|192975.6|192783.9|192975.5|192780.7|16
1728262160000|2024-10-07 00:49:20|192963.9||192963.9||192963.9||192963.9||1
1728262190000|2024-10-07 00:49:50|192975.8||192975.8||192975.8||192975.8||1
1728262210000|2024-10-07 00:50:10||192771.9||192771.9||192771.9||192771.9|1
1728262220000|2024-10-07 00:50:20|192963.8|192783.7|192963.8|192783.7|192963.8|192783.7|192963.8|192771.9|3
1728262240000|2024-10-07 00:50:40|192975.7|192771.8|192975.7|192783.7|192975.7|192783.7|192975.7|192771.8|2
1728262250000|2024-10-07 00:50:50|192972.5|192778.5|192972.7|192766.8|192972.7|192778.5|192959.3|192766.8|10
1728262260000|2024-10-07 00:51:00|192959.3|192764.1|192969.3|192764.1|192972.7|192764.1|192954.2|192764.1|6
1728262270000|2024-10-07 00:51:10|192954.2|192765.6|192959.5|192774.4|192972.8|192774.4|192954.2|192765.6|4
1728262280000|2024-10-07 00:51:20|192955.4|192775.6|192955.4|192775.6|192955.4|192775.6|192955.4|192775.6|1
1728262290000|2024-10-07 00:51:30|192957.5|192779|192978|192785.9|192984.5|192786.3|192957.5|192779|6
1728262300000|2024-10-07 00:51:40|192974.6|192784.4|192979.5|192785.6|192979.5|192785.6|192974.6|192784.4|2
1728262310000|2024-10-07 00:51:50|192985.1|192803.4|193021.3|192845.5|193027.6|192845.5|192985.1|192803.4|9
1728262320000|2024-10-07 00:52:00|193022|192848.7|193001.3|192807|193024.3|192848.7|192998.3|192807|16
1728262330000|2024-10-07 00:52:10|193001.9|192807.3|192975.3|192786.3|193001.9|192807.3|192974.7|192785.2|15
1728262340000|2024-10-07 00:52:20|192978.1|192790.6|192967.7|192783.1|192978.1|192790.6|192964.5|192780.3|15
1728262350000|2024-10-07 00:52:30|192958|192783.4|192963.1|192785.1|192963.1|192785.1|192958|192775.7|6
1728262380000|2024-10-07 00:53:00|192960.1|192782.1|193016.9|192834.5|193016.9|192834.5|192960.1|192782.1|6
1728262390000|2024-10-07 00:53:10|193012.3|192824.7|193012.3|192827.3|193016.9|192827.3|193012.3|192824.7|8
1728262400000|2024-10-07 00:53:20|192989.2|192827.7|192988.9|192798.7|192991.9|192828|192987.5|192797.2|11
1728262410000|2024-10-07 00:53:30|192989.2|192799|192989.1|192799.1|192989.2|192799.1|192989.1|192799|2
1728262420000|2024-10-07 00:53:40|192989.5|192799.4|192989.5|192799.1|192989.5|192799.4|192988.8|192798.7|4
1728262430000|2024-10-07 00:53:50|192989.8|192799.4|192984.1|192806.4|192992.8|192806.4|192984.1|192799.3|4
1728262440000|2024-10-07 00:54:00|192988.3|192810.7|192994.1|192811.9|193004.5|192813.2|192988.3|192810.7|11
1728262450000|2024-10-07 00:54:10|192998.2|192811.6|192979.9|192796.5|192999.7|192813.5|192979.9|192796.5|13
1728262460000|2024-10-07 00:54:20|192976|192793.9|192973.5|192792.2|192976|192793.9|192973.5|192792.2|2
1728262480000|2024-10-07 00:54:40||192795.8||192795.8||192795.8||192792.2|3
1728262500000|2024-10-07 00:55:00|192976.9|192784.2|192969.9|192785.5|192976.9|192785.5|192967.1|192781.1|4
1728262520000|2024-10-07 00:55:20|192973|192783.4|192973|192783.4|192973|192783.4|192973|192783.4|2
1728262530000|2024-10-07 00:55:30||192785.5||192785.5||192785.5||192783.4|5
1728262540000|2024-10-07 00:55:40||192783.4||192783.4||192783.4||192783.4|1
1728262550000|2024-10-07 00:55:50|192963.1|192785.5|192963.1|192785.5|192963.1|192785.5|192963.1|192785.5|1
1728262560000|2024-10-07 00:56:00|192967.3|192779.8|192963.4|192779.8|192967.3|192779.8|192963.4|192779.8|2
1728262590000|2024-10-07 00:56:30|192966.5|192784.5|192971.4|192782.3|192971.4|192784.5|192966.5|192782.3|6
1728262610000|2024-10-07 00:56:50||192784.5||192782.3||192784.5||192782.3|6
1728262620000|2024-10-07 00:57:00|192962|192784.5|192962|192784.5|192962|192784.5|192962|192784.5|2
1728262630000|2024-10-07 00:57:10|192959.9|192782.4|192965.7|192782.4|192965.7|192782.4|192959.9|192782.4|2
1728262640000|2024-10-07 00:57:20|192967.1|192784.4|192967.1|192784.4|192967.1|192784.4|192967.1|192784.4|1
1728262660000|2024-10-07 00:57:40|192961.9||192961.9||192961.9||192961.9||1
1728262670000|2024-10-07 00:57:50|192959.5|192782|192959.5|192782|192959.5|192782|192959.5|192782|1
1728262680000|2024-10-07 00:58:00|192965.7||192965.7||192965.7||192965.7||1
1728262690000|2024-10-07 00:58:10|192967|192784.1|192967|192784.1|192967|192784.1|192967|192784.1|1
1728262700000|2024-10-07 00:58:20|192964.9|192780.8|192956.2|192776.2|192964.9|192780.8|192954.2|192766.6|4
1728262710000|2024-10-07 00:58:30||192768.6||192768.6||192768.6||192768.6|1
1728262730000|2024-10-07 00:58:50|192953.6|192776.2|192953.6|192776.2|192953.6|192776.2|192953.6|192776.2|1
1728262760000|2024-10-07 00:59:20|192954.7|192769.6|192954.7|192769.6|192954.7|192769.6|192954.7|192769.6|1
1728262790000|2024-10-07 00:59:50|192953.6|192776.2|192953.6|192776.2|192953.6|192776.2|192953.6|192776.2|1
1728262800000|2024-10-07 01:00:00|192956|192778.6|192956|192778.5|192956|192778.6|192953.1|192775.6|3
1728262810000|2024-10-07 01:00:10|192953.3|192775.8|192953.3|192774.6|192957.5|192775.8|192953.3|192774.6|3
1728262820000|2024-10-07 01:00:20|192956.1|192776.5|192987|192806|192987|192806|192956.1|192774.7|5
1728262830000|2024-10-07 01:00:30|192988.9|192808|192975.6|192805|192989.3|192808.3|192975.6|192804.5|13
1728262840000|2024-10-07 01:00:40|192981.2|192802.3|192965.9|192797.3|192981.2|192802.3|192965.9|192797.3|6
1728262850000|2024-10-07 01:00:50|192966.6|192798|192958.5|192796.2|192967.4|192798.8|192958.4|192796.1|6
1728262870000|2024-10-07 01:01:10|192961.4|192804.1|192961.4|192804.1|192961.4|192804.1|192961.4|192804.1|1
1728262880000|2024-10-07 01:01:20|192938.1|192785.9|192929.3|192777.1|192938.1|192785.9|192919.8|192777.1|4
1728262890000|2024-10-07 01:01:30|192925.3|192773.1|192925.3|192773.1|192925.3|192773.1|192925.3|192773.1|1
1728262910000|2024-10-07 01:01:50|192936.4|192759|192924.1|192772.9|192936.4|192772.9|192922.2|192744.9|3
1728262920000|2024-10-07 01:02:00|192925.8|192773.1|192924|192772.7|192925.8|192774.4|192924|192772.7|5
1728262940000|2024-10-07 01:02:20|192908.9|192783.9|192900.6|192775.6|192908.9|192783.9|192900.2|192775.2|8
1728262950000|2024-10-07 01:02:30|192907.5|192782.5|192892.6|192767.6|192907.5|192782.5|192886.8|192761.8|12
1728262960000|2024-10-07 01:02:40|192900.6|192775.6|192870.8|192745.8|192900.6|192775.6|192870.8|192745.8|7
1728262980000|2024-10-07 01:03:00|192880|192755|192878.4|192753.4|192886.4|192761.4|192875.6|192750.6|6
1728263000000|2024-10-07 01:03:20|192886.4|192761.4|192886.4|192761.4|192886.4|192761.4|192878.4|192753.4|3
1728263010000|2024-10-07 01:03:30|192878.4|192753.4|192916.1|192730.2|192916.1|192753.4|192878.4|192730.2|2
1728263020000|2024-10-07 01:03:40|192921.1|192729.1|192916.1|192729.5|192921.1|192729.5|192916.1|192728.1|4
1728263030000|2024-10-07 01:03:50||192729.1||192729.1||192729.5||192729.1|3
1728263040000|2024-10-07 01:04:00|192920.7|192728.8|192916.1|192729.1|192920.7|192729.1|192916.1|192728.1|6
1728263050000|2024-10-07 01:04:10||192729.5||192730.2||192730.2||192729.5|2
1728263070000|2024-10-07 01:04:30||192729.8||192729.8||192729.8||192729.5|3
1728263080000|2024-10-07 01:04:40||192730.1||192729.8||192730.1||192729.8|2
1728263090000|2024-10-07 01:04:50||192729.5||192729.5||192729.5||192729.5|1
1728263100000|2024-10-07 01:05:00|192919.4|192728.1|192899.9|192714|192919.7|192730.2|192899.9|192714|10
1728263130000|2024-10-07 01:05:30|192906.3|192713|192908.7|192720.2|192912.1|192720.9|192905.3|192713|7
1728263140000|2024-10-07 01:05:40|192911.8|192719.5|192908.7|192721.2|192912.1|192721.2|192908.7|192719.5|9
1728263150000|2024-10-07 01:05:50||192720.9||192720.5||192720.9||192720.5|2
1728263160000|2024-10-07 01:06:00||192722.8||192722.8||192722.8||192722.8|1
1728263180000|2024-10-07 01:06:20|192912.8|192720.5|192912.1|192719.9|192913.5|192720.9|192912.1|192719.9|4
1728263190000|2024-10-07 01:06:30|192912.8|192720.2|192915.3|192723.1|192915.6|192723.1|192912.8|192720.2|9
1728263200000|2024-10-07 01:06:40|192911.9|192723.4|192911.9|192723.4|192915.6|192723.7|192911.9|192723.1|7
1728263210000|2024-10-07 01:06:50|192915.6|192723.1|192885.4|192693.5|192915.6|192723.1|192879.5|192693.5|12
1728263220000|2024-10-07 01:07:00|192887.1|192694.9|192884|192698.2|192889.4|192699.6|192882.1|192693.9|15
1728263230000|2024-10-07 01:07:10|192883.5|192697.6|192886.5|192699.1|192888|192701.2|192883.1|192697.1|10
1728263240000|2024-10-07 01:07:20|192888|192698.6|192889|192700.6|192889|192702.7|192885.1|192698.6|15
1728263250000|2024-10-07 01:07:30|192890|192703.6|192884.1|192706|192890|192710|192884.1|192701.6|8
1728263260000|2024-10-07 01:07:40||192711||192711||192711||192707|4
1728263270000|2024-10-07 01:07:50|192888.5|192707|192887.6|192704.1|192888.5|192714|192887.6|192701.6|11
1728263280000|2024-10-07 01:08:00|192888|192703.6|192883.4|192704.8|192888|192704.8|192881.4|192702.1|8
1728263290000|2024-10-07 01:08:10|192884|192703.1|192880.9|192695.9|192884|192703.1|192877.3|192694.2|12
1728263300000|2024-10-07 01:08:20|192879.8|192698.9|192877.8|192694.4|192880.9|192701.6|192877.8|192694|18
1728263310000|2024-10-07 01:08:30|192876.7|192699.6|192876.7|192695.6|192881.7|192703|192876.7|192693.9|18
1728263320000|2024-10-07 01:08:40|192880.2|192698.9|192879.6|192704|192880.2|192705|192876.7|192696.9|10
1728263330000|2024-10-07 01:08:50|192869|192701|192865|192704|192879|192705|192865|192697|16
1728263340000|2024-10-07 01:09:00|192873|192703|192865|192704|192873|192704|192865|192703|2
1728263350000|2024-10-07 01:09:10|192873|192703|192876|192704.3|192876|192704.3|192865|192702|7
1728263360000|2024-10-07 01:09:20|192880.2|192704|192865.1|192704|192880.2|192704|192865.1|192703|6
1728263370000|2024-10-07 01:09:30||192705||192704||192705||192704|4
1728263380000|2024-10-07 01:09:40|192868.4|192696|192872.3|192707.9|192872.3|192707.9|192857.3|192696|14
1728263390000|2024-10-07 01:09:50||192706.9||192706.9||192706.9||192706.9|1
1728263400000|2024-10-07 01:10:00|192874.9|192707.3|192896|192733.5|192896|192733.5|192874.9|192707.3|9
1728263410000|2024-10-07 01:10:10|192895.3||192888.5||192896.3||192888.5||4
1728263430000|2024-10-07 01:10:30|192912||192912||192912||192912||1
1728263440000|2024-10-07 01:10:40|192914||192915||192915||192914||2
1728263450000|2024-10-07 01:10:50|192914|192746.6|192905.9|192746.6|192915|192746.6|192900.4|192746.6|10
1728263460000|2024-10-07 01:11:00|192905.6|192742.7|192895|192740.1|192905.9|192742.7|192895|192738|9
1728263470000|2024-10-07 01:11:10|192895.3|192738.1|192896.3|192740.1|192896.7|192740.1|192895.3|192738.1|6
1728263480000|2024-10-07 01:11:20|192895.7|192738.1|192895.7|192738.1|192896.3|192738.1|192895.7|192738.1|5
1728263490000|2024-10-07 01:11:30|192895.3|192740.1|192907.9|192743.5|192912|192743.5|192895.3|192734|4
1728263510000|2024-10-07 01:11:50|192892.5|192741.6|192892.5|192741.6|192892.5|192741.6|192892.5|192741.6|1
1728263520000|2024-10-07 01:12:00|192884.8||192884.8||192892.5||192884.8||3
1728263530000|2024-10-07 01:12:10||192742.6||192742.6||192742.6||192742.6|1
1728263540000|2024-10-07 01:12:20|192910.9|192746.5|192910.9|192746.5|192910.9|192746.5|192910.9|192746.5|1
1728263560000|2024-10-07 01:12:40|192913|192748.6|192914.4|192763.5|192914.4|192763.5|192902.7|192748.6|4
1728263570000|2024-10-07 01:12:50|192913.1|192762.2|192913.1|192762.2|192913.1|192762.2|192913.1|192762.2|1
1728263580000|2024-10-07 01:13:00|192914.9|192764|192914.9|192764|192914.9|192764|192914.9|192764|1
1728263590000|2024-10-07 01:13:10|192921.7|192772.3|192926.3|192776.9|192926.3|192777.3|192921.7|192772.3|4
1728263600000|2024-10-07 01:13:20|192919.3||192926.3||192926.3||192919.3||2
1728263620000|2024-10-07 01:13:40|192926.5|192777.1|192940.9|192776.6|192940.9|192777.1|192926.5|192776.6|2
1728263650000|2024-10-07 01:14:10|192922.2|192772.7|192922.2|192776.6|192922.2|192776.6|192922.2|192772.7|3
1728263660000|2024-10-07 01:14:20||192772.7||192772.7||192772.7||192772.7|1
1728263670000|2024-10-07 01:14:30|192912.8||192912.8||192912.8||192912.8||1
1728263680000|2024-10-07 01:14:40|192940.9|192776.6|192940.9|192776.6|192940.9|192776.6|192940.9|192776.6|1
1728263700000|2024-10-07 01:15:00|192912.8|192772.8|192922.2|192772.8|192922.2|192772.8|192912.8|192772.8|2
1728263710000|2024-10-07 01:15:10|192912.8|192776.6|192922.2|192772.8|192922.2|192776.6|192912.8|192772.8|8
1728263720000|2024-10-07 01:15:20|192912.8|192776.6|192922.2|192772.8|192922.2|192776.6|192912.8|192772.8|6
1728263730000|2024-10-07 01:15:30|192912.8|192781.2|192924.6|192780.2|192946.5|192802.7|192912.8|192780.2|9
1728263760000|2024-10-07 01:16:00|192933.1|192790.6|192934.6|192795.2|192942.8|192800.3|192933.1|192790.6|3
1728263770000|2024-10-07 01:16:10|192942.7|192799.5|192939|192806.9|192945.9|192817.2|192938|192799.5|8
1728263790000|2024-10-07 01:16:30|192938.4||192938.4||192938.4||192938.4||1
1728263800000|2024-10-07 01:16:40|192952.1||192952.1||192952.1||192952.1||1
1728263820000|2024-10-07 01:17:00|192948.6||192948.6||192948.6||192948.6||1
1728263830000|2024-10-07 01:17:10|192935.7|192804.7|192936.4|192804.7|192936.4|192804.7|192935.7|192804.7|2
1728263840000|2024-10-07 01:17:20|192935.6||192935.6||192935.6||192935.6||1
1728263860000|2024-10-07 01:17:40|192948.3|192794|192905|192780|192948.3|192794|192903.1|192778|8
1728263870000|2024-10-07 01:17:50|192917.2|192780.7|192903.3|192778.3|192926.5|192790|192903.1|192778.1|9
1728263880000|2024-10-07 01:18:00|192900.9|192775.9|192900.9|192775.9|192900.9|192775.9|192900.9|192775.9|1
1728263890000|2024-10-07 01:18:10|192917|192774.7|192910.1|192760.1|192924.8|192774.7|192910|192760.1|10
1728263900000|2024-10-07 01:18:20||192765.5||192765.5||192765.5||192760.1|3
1728263910000|2024-10-07 01:18:30||192760.1||192765.5||192765.5||192760.1|2
1728263920000|2024-10-07 01:18:40|192913.8||192913.8||192913.8||192913.8||1
1728263940000|2024-10-07 01:19:00|192907.2|192762.4|192907.2|192762.4|192907.2|192762.4|192907.2|192762.4|1
1728263960000|2024-10-07 01:19:20|192906.1|192730.3|192865.7|192726.4|192906.1|192730.3|192865.7|192726.4|3
1728263980000|2024-10-07 01:19:40|192863.8|192738.8|192863.8|192738.8|192863.8|192738.8|192863.8|192738.8|1
1728264000000|2024-10-07 01:20:00|192864.7|192739.7|192864.2|192739.2|192874.4|192749.4|192861.8|192736.8|6
1728264010000|2024-10-07 01:20:10|192868.7|192743.7|192861|192736|192875.3|192750.3|192860.4|192735.4|12
1728264020000|2024-10-07 01:20:20|192869|192744|192871.2|192746.2|192880.7|192755.7|192863.3|192738.3|10
1728264030000|2024-10-07 01:20:30|192871.6|192746.6|192857.3|192732.3|192871.6|192746.6|192857.3|192732.3|3
1728264040000|2024-10-07 01:20:40|192856.9|192731.9|192857.3|192732.3|192857.3|192732.3|192856.9|192731.9|2
1728264050000|2024-10-07 01:20:50|192856.4|192731.4|192854.4|192729.4|192856.4|192731.4|192854.4|192729.4|2
1728264060000|2024-10-07 01:21:00|192859|192734|192859|192734|192859|192734|192859|192734|1
1728264070000|2024-10-07 01:21:10|192858.6|192733.6|192855.2|192730.2|192858.6|192733.6|192854.7|192729.7|3
1728264080000|2024-10-07 01:21:20|192854.8|192729.8|192868.9|192743.9|192869.3|192744.3|192854.4|192729.4|8
1728264090000|2024-10-07 01:21:30|192869.5|192744.5|192868.3|192743.3|192869.5|192744.5|192868.3|192743.3|6
1728264110000|2024-10-07 01:21:50|192888.6|192763.6|192832.7|192707.7|192888.6|192763.6|192831|192706|5
1728264120000|2024-10-07 01:22:00|192823.8|192698.8|192824.5|192699.5|192831.9|192706.9|192823.8|192698.8|4
1728264130000|2024-10-07 01:22:10|192831.8|192706.8|192798.1|192673.1|192831.8|192706.8|192790.2|192665.2|9
1728264140000|2024-10-07 01:22:20|192790.1|192665.1|192798.1|192673.1|192798.1|192673.1|192790.1|192665.1|4
1728264150000|2024-10-07 01:22:30|192797.1|192672.1|192755.1|192630.1|192798.1|192673.1|192755.1|192630.1|10
1728264160000|2024-10-07 01:22:40|192759.8|192634.8|192770.2|192645.2|192782.3|192657.3|192755.7|192630.7|7
1728264170000|2024-10-07 01:22:50|192774.2|192649.2|192791.5|192666.5|192798.2|192673.2|192768.7|192643.7|16
1728264180000|2024-10-07 01:23:00|192790.4|192665.4|192798.9|192673.9|192803.9|192678.9|192787.6|192662.6|12
1728264190000|2024-10-07 01:23:10|192798|192673|192801.9|192676.9|192801.9|192676.9|192798|192673|3
1728264210000|2024-10-07 01:23:30|192809.5|192684.5|192802.8|192677.8|192809.5|192684.5|192802.8|192677.8|3
1728264240000|2024-10-07 01:24:00|192826.6|192683.7|192819.7|192694.7|192837|192712|192819.7|192679.9|9
1728264250000|2024-10-07 01:24:10|192824.9|192699.9|192821.9|192696.9|192824.9|192699.9|192821.7|192696.7|3
1728264260000|2024-10-07 01:24:20|192822.9|192697.9|192822.7|192697.7|192822.9|192697.9|192821.7|192696.7|3
1728264270000|2024-10-07 01:24:30|192821.6|192696.6|192836|192693.1|192836|192697.6|192821.6|192689.7|5
1728264280000|2024-10-07 01:24:40|192832.9|192689.9|192831.9|192706.9|192841.7|192706.9|192831.9|192689.9|10
1728264290000|2024-10-07 01:24:50|192831.8|192706.8|192842.2|192717.2|192849.3|192724.3|192831.8|192706.8|8
1728264300000|2024-10-07 01:25:00|192848.8|192723.8|192853.2|192728.2|192873.6|192748.6|192843.2|192718.2|9
1728264310000|2024-10-07 01:25:10|192858.1|192733.1|192858.1|192733.1|192858.1|192733.1|192853.2|192728.2|3
1728264320000|2024-10-07 01:25:20|192853.2|192728.2|192845.5|192720.5|192858.1|192733.1|192838.4|192713.4|8
1728264330000|2024-10-07 01:25:30|192838.4|192713.4|192838.4|192713.4|192838.4|192713.4|192838.4|192713.4|1
1728264340000|2024-10-07 01:25:40|192837.5|192712.5|192833.4|192708.4|192837.5|192712.5|192825.9|192700.9|4
1728264350000|2024-10-07 01:25:50|192827|192702|192839.8|192714.8|192839.9|192714.9|192827|192702|3
1728264360000|2024-10-07 01:26:00|192846.1|192721.1|192857.2|192732.2|192866.6|192741.6|192839.3|192714.3|5
1728264370000|2024-10-07 01:26:10|192857.9|192732.9|192856|192731|192857.9|192732.9|192856|192731|2
1728264380000|2024-10-07 01:26:20|192861|192736|192855.3|192730.3|192861|192736|192855.3|192730.3|2
1728264400000|2024-10-07 01:26:40|192856.5|192731.5|192857.9|192732.9|192863.3|192738.3|192856.5|192731.5|4
1728264410000|2024-10-07 01:26:50|192856.1|192731.1|192858|192733|192858|192733|192856.1|192731.1|2
1728264420000|2024-10-07 01:27:00|192856.2|192731.2|192858.1|192733.1|192858.1|192733.1|192856.2|192731.2|2
1728264430000|2024-10-07 01:27:10|192868.9|192726|192871.1|192746.1|192879.1|192754.1|192868.9|192726|4
1728264440000|2024-10-07 01:27:20|192878.9|192753.9|192878.2|192753.2|192878.9|192753.9|192878.2|192753.2|2
1728264450000|2024-10-07 01:27:30|192877|192752|192862.3|192737.3|192877|192752|192862.3|192737.3|3
1728264460000|2024-10-07 01:27:40|192860.8|192735.8|192870.8|192745.8|192878.1|192753.1|192860.8|192735.8|5
1728264490000|2024-10-07 01:28:10|192893.8|192750.9|192893.8|192750.9|192893.8|192750.9|192893.8|192750.9|1
1728264510000|2024-10-07 01:28:30|192891.2|192748.3|192891.2|192748.3|192891.2|192748.3|192891.2|192748.3|1
1728264520000|2024-10-07 01:28:40|192870.8|192745.8|192878.3|192753.3|192885.5|192760.5|192870.8|192745.8|6
1728264530000|2024-10-07 01:28:50|192886.9|192761.9|192880.4|192755.4|192886.9|192761.9|192880.4|192755.4|2
1728264550000|2024-10-07 01:29:10|192886.1|192761.1|192875.9|192750.9|192886.1|192761.1|192873.8|192748.8|7
1728264560000|2024-10-07 01:29:20|192874.9|192749.9|192876|192751|192876|192751|192874.9|192749.9|2
1728264570000|2024-10-07 01:29:30|192874.9|192749.9|192874.9|192749.9|192874.9|192749.9|192874.9|192749.9|1
1728264580000|2024-10-07 01:29:40|192873.6|192748.6|192877.3|192752.3|192877.3|192752.3|192862.2|192737.2|11
1728264590000|2024-10-07 01:29:50|192872.5|192747.5|192872.5|192747.5|192872.5|192747.5|192872.5|192747.5|1
1728264600000|2024-10-07 01:30:00|192871.1|192746.1|192856.3|192731.3|192871.1|192746.1|192854.4|192729.4|17
1728264610000|2024-10-07 01:30:10|192866.1|192741.1|192857.1|192732.1|192876.1|192751.1|192856|192731|14
1728264620000|2024-10-07 01:30:20|192858.7|192733.7|192838.5|192713.5|192858.7|192733.7|192838.5|192713.5|9
1728264630000|2024-10-07 01:30:30|192837.5|192712.5|192836.7|192711.7|192837.5|192712.5|192836.7|192711.7|2
1728264640000|2024-10-07 01:30:40|192835.3|192710.3|192835.5|192710.5|192841.2|192716.2|192826.3|192701.3|8
1728264650000|2024-10-07 01:30:50|192834.6|192709.6|192830.4|192705.4|192834.6|192709.6|192824.2|192699.2|7
1728264660000|2024-10-07 01:31:00|192832.1|192707.1|192830.1|192705.1|192845.5|192720.5|192830.1|192705.1|13
1728264670000|2024-10-07 01:31:10|192825.7|192700.7|192839.2|192714.2|192839.2|192714.2|192825.7|192700.7|12
1728264680000|2024-10-07 01:31:20|192828.5|192703.5|192837.5|192712.5|192837.6|192712.6|192815.8|192690.8|17
1728264690000|2024-10-07 01:31:30|192836.7|192711.7|192827.4|192702.4|192838.5|192713.5|192824.8|192699.8|9
1728264700000|2024-10-07 01:31:40|192826.3|192701.3|192826.7|192701.7|192828.4|192703.4|192826|192701|6
1728264710000|2024-10-07 01:31:50|192825.8|192700.8|192827.8|192702.8|192828.6|192703.6|192825.8|192700.8|5
1728264720000|2024-10-07 01:32:00|192826.5|192701.5|192789.9|192664.9|192826.5|192701.5|192785.2|192660.2|10
1728264730000|2024-10-07 01:32:10|192785.4|192660.4|192766.6|192641.6|192792.7|192667.7|192766.1|192641.1|15
1728264740000|2024-10-07 01:32:20|192766.9|192641.9|192775.3|192650.3|192775.3|192650.3|192765.8|192640.8|19
1728264750000|2024-10-07 01:32:30|192767.2|192642.2|192755.9|192630.9|192767.7|192642.7|192753.3|192628.3|11
1728264760000|2024-10-07 01:32:40|192757.5|192632.5|192757.5|192632.5|192757.5|192632.5|192757.5|192632.5|1
1728264770000|2024-10-07 01:32:50|192762.8|192637.8|192774.8|192649.8|192782.3|192657.3|192762.8|192637.8|4
1728264780000|2024-10-07 01:33:00|192775.7|192650.7|192793.1|192668.1|192806.2|192681.2|192775.7|192650.7|17
1728264790000|2024-10-07 01:33:10|192798|192673|192766.3|192641.3|192798|192673|192763.3|192638.3|8
1728264800000|2024-10-07 01:33:20|192767.2|192642.2|192745.7|192620.7|192774.5|192649.5|192745.7|192620.7|8
1728264810000|2024-10-07 01:33:30|192750.9|192625.9|192751.2|192626.2|192751.2|192626.2|192743.8|192618.8|3
1728264820000|2024-10-07 01:33:40|192745.9|192620.9|192745.9|192620.9|192745.9|192620.9|192745.9|192620.9|1
1728264850000|2024-10-07 01:34:10|192752.2|192609.3|192727.2|192602.2|192756.2|192613.3|192726.2|192601.2|4
1728264860000|2024-10-07 01:34:20|192727.3|192602.3|192703.1|192578.1|192727.5|192602.5|192703.1|192578.1|10
1728264870000|2024-10-07 01:34:30|192705.5|192580.5|192709.1|192584.1|192715.5|192590.5|192705.5|192580.5|3
1728264880000|2024-10-07 01:34:40|192710.1|192585.1|192712.7|192587.7|192712.7|192587.7|192708.2|192583.2|3
1728264890000|2024-10-07 01:34:50|192710.2|192585.2|192711|192586|192714.7|192589.7|192706.3|192581.3|13
1728264900000|2024-10-07 01:35:00|192708|192583|192681.7|192556.7|192708|192583|192678.5|192553.5|6
1728264910000|2024-10-07 01:35:10|192689.3|192564.3|192701|192576|192708.9|192583.9|192683.2|192558.2|5
1728264920000|2024-10-07 01:35:20|192703.4|192578.4|192712.7|192587.7|192721.7|192596.7|192703.4|192578.4|11
1728264930000|2024-10-07 01:35:30|192713.8|192588.8|192719.7|192594.7|192726.2|192601.2|192713.8|192588.8|5
1728264940000|2024-10-07 01:35:40|192727.8|192602.8|192728.3|192603.3|192735.8|192610.8|192722.1|192597.1|5
1728264950000|2024-10-07 01:35:50|192734.7|192609.7|192721.4|192596.4|192734.7|192609.7|192719.7|192594.7|8
1728264960000|2024-10-07 01:36:00|192719.6|192594.6|192711.6|192586.6|192726.1|192601.1|192711.6|192586.6|20
1728264970000|2024-10-07 01:36:10|192718.6|192593.6|192707.3|192582.3|192719.4|192594.4|192707.3|192582.3|14
1728264980000|2024-10-07 01:36:20|192715.6|192590.6|192709.7|192584.7|192715.6|192590.6|192708.8|192583.8|4
1728264990000|2024-10-07 01:36:30|192716.1|192591.1|192729.8|192604.8|192729.8|192604.8|192709.1|192584.1|8
1728265000000|2024-10-07 01:36:40|192725.1|192600.1|192728|192603|192734.4|192609.4|192725.1|192600.1|4
1728265010000|2024-10-07 01:36:50|192734.6|192609.6|192726.4|192601.4|192734.6|192609.6|192726.4|192601.4|7
1728265020000|2024-10-07 01:37:00|192734.5|192609.5|192726|192601|192735.8|192610.8|192721.9|192596.9|29
1728265030000|2024-10-07 01:37:10|192733|192608|192733.2|192608.2|192736.2|192611.2|192725.8|192600.8|27
1728265040000|2024-10-07 01:37:20|192727|192602|192727.5|192602.5|192735.3|192610.3|192726.2|192601.2|14
1728265050000|2024-10-07 01:37:30|192728.1|192603.1|192743.7|192618.7|192757.6|192632.6|192727.6|192602.6|9
1728265060000|2024-10-07 01:37:40|192742.2|192617.2|192743.5|192618.5|192743.9|192618.9|192741.9|192616.9|8
1728265070000|2024-10-07 01:37:50|192742.5|192617.5|192742.5|192617.5|192742.5|192617.5|192742.5|192617.5|1
1728265080000|2024-10-07 01:38:00|192747.7|192604.8|192686.8|192561.8|192747.7|192604.8|192682.4|192557.4|8
1728265090000|2024-10-07 01:38:10|192686.4|192561.4|192686.6|192558.8|192689.4|192562.5|192677.1|192552.1|14
1728265100000|2024-10-07 01:38:20|192685.9|192557.4|192664.8|192537.8|192686.8|192558.9|192664.3|192537.2|10
1728265110000|2024-10-07 01:38:30|192671.7|192544.6|192665.1|192538|192671.7|192544.6|192664.6|192537.6|4
1728265120000|2024-10-07 01:38:40|192653.3|192528.3|192681.6|192556.6|192681.6|192556.6|192653.3|192528.3|5
1728265130000|2024-10-07 01:38:50|192674.1|192549.1|192701.3|192576.3|192710.1|192585.1|192674.1|192549.1|16
1728265140000|2024-10-07 01:39:00|192709.1|192584.1|192694.9|192569.9|192709.1|192584.1|192694.2|192569.2|16
1728265150000|2024-10-07 01:39:10|192695.4|192570.4|192693.7|192568.7|192705.4|192580.4|192693.7|192568.7|16
1728265160000|2024-10-07 01:39:20|192693.9|192568.9|192730.9|192605.9|192742.1|192617.1|192693.4|192568.4|17
1728265170000|2024-10-07 01:39:30|192741.3|192616.3|192735.4|192610.4|192741.3|192616.3|192719.6|192594.6|10
1728265180000|2024-10-07 01:39:40|192729.9|192604.9|192733.5|192608.5|192741.2|192616.2|192718.6|192593.6|20
1728265190000|2024-10-07 01:39:50|192724.1|192599.1|192761.4|192636.4|192761.4|192636.4|192724.1|192599.1|6
1728265200000|2024-10-07 01:40:00|192754.9|192629.9|192739.9|192614.9|192763.7|192638.7|192734.8|192609.8|17
1728265210000|2024-10-07 01:40:10|192740.1|192615.1|192753.2|192628.2|192753.9|192628.9|192740.1|192615.1|9
1728265220000|2024-10-07 01:40:20|192752.8|192627.8|192759.1|192634.1|192765.4|192640.4|192752.8|192627.8|9
1728265230000|2024-10-07 01:40:30|192758.7|192633.7|192756.5|192629.6|192790.9|192663.9|192754.4|192627.5|8
1728265240000|2024-10-07 01:40:40|192754.4|192627.6|192750.2|192623.3|192756.5|192629.7|192750.2|192623.3|6
1728265250000|2024-10-07 01:40:50|192751.2|192624.4|192729.8|192602.9|192751.2|192624.4|192726.5|192599.7|17
1728265260000|2024-10-07 01:41:00|192736.4|192609.6|192730|192603.2|192736.4|192609.6|192730|192603.2|2
1728265270000|2024-10-07 01:41:10|192729.1|192602.3|192681.2|192556.2|192729.5|192602.7|192680.8|192555.8|11
1728265280000|2024-10-07 01:41:20|192691.4|192566.4|192682|192557|192692.1|192567.1|192682|192557|8
1728265290000|2024-10-07 01:41:30|192692.1|192567.1|192700.9|192575.9|192705|192580|192683|192558|10
1728265300000|2024-10-07 01:41:40|192711.4|192586.4|192708.7|192583.7|192725.5|192600.5|192708.7|192583.7|12
1728265310000|2024-10-07 01:41:50|192704.2|192579.2|192702.6|192577.6|192711.1|192586.1|192702.6|192577.6|5
1728265320000|2024-10-07 01:42:00|192710.2|192585.2|192722.5|192597.5|192722.6|192597.6|192704.2|192579.2|8
1728265330000|2024-10-07 01:42:10|192714.4|192589.4|192700.2|192575.2|192722.5|192597.5|192700.2|192575.2|5
1728265340000|2024-10-07 01:42:20|192699.8|192574.8|192661|192523.9|192709.1|192584.1|192647.2|192513.2|16
1728265350000|2024-10-07 01:42:30|192659.3|192522.5|192637.7|192474.8|192662.5|192523.5|192631.4|192474.8|26
1728265360000|2024-10-07 01:42:40|192636.1|192473.8|192621.3|192467.3|192636.1|192473.8|192618.9|192462.8|19
1728265370000|2024-10-07 01:42:50|192624.4|192470.5|192627.4|192474.5|192636.2|192482.9|192624.4|192470.5|16
1728265380000|2024-10-07 01:43:00|192625.7|192472.8|192633.7|192481.4|192640.7|192488.5|192622.9|192470.2|29
1728265390000|2024-10-07 01:43:10|192634|192482.1|192645.4|192495.5|192646.7|192495.5|192634|192482.1|25
1728265400000|2024-10-07 01:43:20|192646.4|192496.1|192641.8|192492.2|192649.2|192499.9|192632.9|192483.3|18
1728265410000|2024-10-07 01:43:30|192641.1|192491.5|192704.7|192537.4|192707.2|192547.6|192631.3|192482.1|32
1728265420000|2024-10-07 01:43:40|192714.7|192547.4|192707.6|192538.7|192718.3|192547.4|192705.6|192536.3|18
1728265430000|2024-10-07 01:43:50|192708.6|192539|192705.9|192537.3|192709.9|192541.3|192705.9|192537.3|9
1728265440000|2024-10-07 01:44:00|192705.3|192537|192725.2|192600.2|192728.5|192600.9|192705.3|192537|13
1728265450000|2024-10-07 01:44:10|192724.9|192599.9|192720.3|192595.3|192725.5|192600.5|192720.3|192595.3|10
1728265460000|2024-10-07 01:44:20|192719.9|192594.9|192710.3|192576.6|192724.1|192599.1|192710.3|192575.3|7
1728265470000|2024-10-07 01:44:30|192709.9|192576.9|192715.7|192581.4|192724|192592.8|192708.9|192576.9|14
1728265480000|2024-10-07 01:44:40|192727.2|192602.2|192716.3|192584.1|192727.2|192602.2|192714.3|192581.1|19
1728265490000|2024-10-07 01:44:50|192715.6|192583.7|192695.9|192564.3|192715.6|192583.7|192689.3|192560.5|18
1728265500000|2024-10-07 01:45:00|192693.8|192562.2|192684.5|192545.5|192697.8|192562.5|192683.5|192545.5|19
1728265510000|2024-10-07 01:45:10|192684.8|192545.8|192691.9|192547.9|192694.8|192552.2|192679.5|192539.5|24
1728265520000|2024-10-07 01:45:20|192686.3|192542.3|192698.1|192550.5|192698.1|192550.5|192683.8|192537.9|21
1728265530000|2024-10-07 01:45:30|192696.7|192548.8|192647.3|192522.3|192700.4|192548.8|192639.2|192514.2|27
1728265540000|2024-10-07 01:45:40|192650.7|192525.7|192762.4|192470.7|192776.7|192535.9|192644.8|192463.3|29
1728265550000|2024-10-07 01:45:50|192759.1|192467.4|192755.7|192468.7|192760.7|192471.1|192751.7|192464.1|18
1728265560000|2024-10-07 01:46:00|192754.7|192467.7|192754.1|192467.1|192771.7|192480.4|192729.8|192466.5|23
1728265570000|2024-10-07 01:46:10|192730.7|192465.8|192755.8|192469.5|192758.1|192471.8|192730.7|192464.8|27
1728265580000|2024-10-07 01:46:20|192756.1|192470.1|192803.5|192516.1|192809.9|192524.1|192756.1|192470.1|18
1728265590000|2024-10-07 01:46:30|192802.5|192515.1|192804|192560.5|192824.9|192560.5|192802.5|192515.1|16
1728265600000|2024-10-07 01:46:40|192808.1|192564.6|192828.3|192602.9|192835.5|192604.4|192808.1|192564.6|8
1728265610000|2024-10-07 01:46:50|192827.8|192602.4|192828.8|192603.4|192829.8|192604.9|192827.8|192602.4|8
1728265620000|2024-10-07 01:47:00|192829.8|192604.4|192846.6|192627.3|192853.8|192632.2|192829.8|192604.4|18
1728265630000|2024-10-07 01:47:10|192845.6|192626.7|192847.9|192628.7|192847.9|192628.7|192845.6|192626.7|16
1728265640000|2024-10-07 01:47:20|192846.3|192630.3|192850.1|192635.5|192851.1|192636.1|192845.7|192629.9|13
1728265650000|2024-10-07 01:47:30|192850.5|192635.8|192853.1|192639.1|192853.1|192639.1|192847.1|192632.7|13
1728265660000|2024-10-07 01:47:40|192852.7|192638.7|192856.4|192643.7|192858.1|192645.1|192851.4|192638.4|11
1728265670000|2024-10-07 01:47:50|192856.7|192644.8|192864.5|192654.8|192864.5|192654.8|192853.4|192643.3|14
1728265680000|2024-10-07 01:48:00|192868.6|192659.9|192862.2|192709.6|192868.6|192715.9|192834.4|192659.9|7
1728265690000|2024-10-07 01:48:10|192861.8|192709.9|192845.4|192720.4|192861.8|192722.9|192845.4|192709.9|3
1728265700000|2024-10-07 01:48:20|192852.4|192727.4|192854.1|192729.1|192859|192734|192852.4|192727.4|5
1728265710000|2024-10-07 01:48:30|192865|192740|192860.5|192735.5|192876|192751|192859.1|192734.1|5
1728265720000|2024-10-07 01:48:40|192845.1|192720.1|192846|192721|192846|192721|192832.1|192707.1|10
1728265730000|2024-10-07 01:48:50|192842.7|192717.7|192794.1|192669.1|192842.7|192717.7|192788|192663|5
1728265740000|2024-10-07 01:49:00|192806.8|192681.8|192825.4|192700.4|192825.4|192700.4|192806.8|192681.8|2
1728265750000|2024-10-07 01:49:10|192835|192710|192864.5|192739.5|192871|192746|192835|192710|13
1728265760000|2024-10-07 01:49:20|192860.2|192735.2|192873.1|192748.1|192873.1|192748.1|192853|192728|11
1728265770000|2024-10-07 01:49:30|192857.7|192732.7|192847.8|192722.8|192863.5|192738.5|192835.5|192710.5|13
1728265780000|2024-10-07 01:49:40|192843.6|192718.6|192826.6|192701.6|192843.6|192718.6|192824|192699|7
1728265790000|2024-10-07 01:49:50|192824.5|192699.5|192845.3|192720.3|192851.9|192726.9|192824.5|192699.5|17
1728265800000|2024-10-07 01:50:00|192855.3|192730.3|192864.3|192739.3|192886.1|192761.1|192848.3|192723.3|22
1728265810000|2024-10-07 01:50:10|192861|192736|192847.9|192722.9|192866.7|192741.7|192829.5|192704.5|25
1728265820000|2024-10-07 01:50:20|192848.4|192723.4|192834.5|192709.5|192848.4|192723.4|192833.7|192708.7|8
1728265830000|2024-10-07 01:50:30|192834.3|192709.3|192836.3|192711.3|192836.3|192711.3|192834.3|192709.3|5
1728265840000|2024-10-07 01:50:40|192835.7|192710.7|192853.2|192728.2|192856.6|192731.6|192834.2|192709.2|11
1728265850000|2024-10-07 01:50:50|192853.4|192728.4|192832.1|192707.1|192853.4|192728.4|192832.1|192707.1|8
1728265860000|2024-10-07 01:51:00|192836.6|192711.6|192857.2|192732.2|192857.2|192732.2|192836.6|192711.6|19
1728265870000|2024-10-07 01:51:10|192866|192741|192869.5|192744.5|192872.8|192747.8|192858.5|192733.5|14
1728265880000|2024-10-07 01:51:20|192869|192744|192861.5|192736.5|192873.4|192748.4|192860.9|192735.9|13
1728265890000|2024-10-07 01:51:30|192862|192737|192861.1|192736.1|192869.3|192744.3|192861.1|192736.1|10
1728265900000|2024-10-07 01:51:40|192860.8|192735.8|192861.1|192736.1|192863.1|192738.1|192860.2|192735.2|11
1728265910000|2024-10-07 01:51:50|192866.5|192741.5|192883.4|192758.4|192893.2|192768.2|192860.5|192735.5|23
1728265920000|2024-10-07 01:52:00|192895.5|192770.5|192875.2|192750.2|192901.1|192776.1|192874.4|192749.4|9
1728265930000|2024-10-07 01:52:10|192874.7|192749.7|192870.4|192745.4|192874.9|192749.9|192870.4|192745.4|11
1728265940000|2024-10-07 01:52:20|192869.9|192744.9|192864.9|192739.9|192871.4|192746.4|192864.9|192739.9|10
1728265950000|2024-10-07 01:52:30|192859.6|192734.6|192864.4|192739.4|192864.5|192739.5|192859.3|192734.3|7
1728265960000|2024-10-07 01:52:40|192864.3|192739.3|192864.8|192739.8|192864.8|192739.8|192863.6|192738.6|6
1728265970000|2024-10-07 01:52:50|192865.1|192740.1|192862.6|192737.6|192865.1|192740.1|192847.2|192722.2|10
1728265980000|2024-10-07 01:53:00|192861.8|192736.8|192868.2|192743.2|192868.2|192743.2|192861.8|192736.8|10
1728265990000|2024-10-07 01:53:10|192867.9|192742.9|192862.3|192737.3|192867.9|192742.9|192861.2|192736.2|12
1728266000000|2024-10-07 01:53:20|192861.9|192736.9|192867.1|192742.1|192867.1|192742.1|192858.2|192733.2|11
1728266010000|2024-10-07 01:53:30|192866.6|192741.6|192866|192741|192871|192746|192865|192740|15
1728266020000|2024-10-07 01:53:40|192866.2|192741.2|192867.9|192742.9|192871.2|192746.2|192864.3|192739.3|21
1728266030000|2024-10-07 01:53:50|192868.3|192743.3|192868.3|192743.3|192868.7|192743.7|192865.1|192740.1|13
1728266040000|2024-10-07 01:54:00|192868.8|192743.8|192872.1|192747.1|192882.6|192757.6|192868.8|192743.8|18
1728266050000|2024-10-07 01:54:10|192871.6|192746.6|192850.1|192725.1|192871.6|192746.6|192833.5|192708.5|11
1728266060000|2024-10-07 01:54:20|192850.4|192725.4|192850.2|192725.2|192850.4|192725.4|192849.7|192724.7|6
1728266070000|2024-10-07 01:54:30|192850.5|192725.5|192850.5|192725.5|192850.5|192725.5|192836.6|192711.6|5
1728266080000|2024-10-07 01:54:40|192850.1|192725.1|192845.3|192720.3|192850.2|192725.2|192825.1|192700.1|7
1728266090000|2024-10-07 01:54:50|192845.6|192720.6|192833.5|192708.5|192846.3|192721.3|192825.6|192700.6|8
1728266100000|2024-10-07 01:55:00|192833.7|192708.7|192833.9|192708.9|192847.3|192722.3|192833.7|192708.7|5
1728266110000|2024-10-07 01:55:10|192833.7|192708.7|192835.9|192710.9|192847.3|192722.3|192832.3|192707.3|9
1728266120000|2024-10-07 01:55:20|192836.2|192711.2|192836.6|192711.6|192840.3|192715.3|192819.8|192694.8|6
1728266130000|2024-10-07 01:55:30|192819.8|192694.8|192837.3|192712.3|192837.6|192712.6|192819.8|192694.8|9
1728266140000|2024-10-07 01:55:40|192834.7|192709.7|192830.6|192705.6|192836.9|192711.9|192830.6|192705.6|7
1728266150000|2024-10-07 01:55:50|192830.1|192705.1|192831.3|192706.3|192837|192712|192830.1|192705.1|11
1728266160000|2024-10-07 01:56:00|192814.5|192689.5|192807.6|192682.6|192829|192704|192803.5|192678.5|15
1728266170000|2024-10-07 01:56:10|192807.5|192682.5|192822.8|192697.8|192822.8|192697.8|192806.6|192681.6|6
1728266180000|2024-10-07 01:56:20|192806.5|192681.5|192806.6|192681.6|192823.1|192698.1|192806.5|192681.5|8
1728266190000|2024-10-07 01:56:30|192806.8|192681.8|192883|192659|192885|192682.1|192806.8|192659|10
1728266200000|2024-10-07 01:56:40|192885|192660|192883|192658|192885|192661|192881|192657|14
1728266210000|2024-10-07 01:56:50|192881|192657|192806|192681|192885|192681|192806|192656|11
1728266220000|2024-10-07 01:57:00|192806.4|192681.4|192803.1|192678.1|192806.5|192681.5|192802.1|192677.1|9
1728266230000|2024-10-07 01:57:10|192803|192678|192807.7|192682.7|192807.9|192682.9|192802.5|192677.5|9
1728266240000|2024-10-07 01:57:20|192807.9|192682.9|192807.9|192682.9|192807.9|192682.9|192807.5|192682.5|6
1728266250000|2024-10-07 01:57:30|192807.7|192682.7|192811.3|192686.3|192811.3|192686.3|192807.2|192682.2|10
1728266260000|2024-10-07 01:57:40|192811.5|192686.5|192811.5|192686.5|192811.5|192686.5|192811.1|192686.1|5
1728266270000|2024-10-07 01:57:50|192811.3|192686.3|192803.3|192678.3|192811.3|192686.3|192802.8|192677.8|14
1728266280000|2024-10-07 01:58:00|192807.7|192682.7|192830.4|192705.4|192854.3|192729.3|192807.7|192682.7|15
1728266290000|2024-10-07 01:58:10|192837.8|192712.8|192830.3|192705.3|192839|192714|192813.4|192688.4|16
1728266300000|2024-10-07 01:58:20|192830.7|192705.7|192831.1|192706.1|192837.3|192712.3|192813|192688|13
1728266310000|2024-10-07 01:58:30|192831.5|192706.5|192845.8|192720.8|192854.5|192729.5|192824.8|192699.8|18
1728266320000|2024-10-07 01:58:40|192854.6|192729.6|192862.2|192737.2|192866.5|192741.5|192834|192709|16
1728266330000|2024-10-07 01:58:50|192860.1|192735.1|192855.3|192730.3|192860.1|192735.1|192849.7|192724.7|18
1728266340000|2024-10-07 01:59:00|192855.6|192730.6|192838|192713|192864.1|192739.1|192837.7|192712.7|17
1728266350000|2024-10-07 01:59:10|192835.5|192710.5|192837|192712|192840.7|192715.7|192834.5|192709.5|8
1728266360000|2024-10-07 01:59:20|192837.5|192712.5|192837.8|192712.8|192837.8|192712.8|192837.5|192712.5|2
1728266370000|2024-10-07 01:59:30|192837.3|192712.3|192837|192712|192837.8|192712.8|192837|192712|7
1728266380000|2024-10-07 01:59:40|192837.3|192712.3|192838|192713|192838|192713|192837.3|192712.3|4
1728266390000|2024-10-07 01:59:50|192842.7|192717.7|192837|192712|192847.5|192722.5|192834.9|192709.9|14
1728266400000|2024-10-07 02:00:00|192840|192715|192846.5|192721.5|192854|192729|192834|192709|21
1728266410000|2024-10-07 02:00:10|192855|192730|192855.1|192730.1|192861.9|192736.9|192847.9|192722.9|20
1728266420000|2024-10-07 02:00:20|192854.7|192729.7|192844.4|192719.4|192855.7|192730.7|192839.6|192714.6|19
1728266430000|2024-10-07 02:00:30|192840.8|192715.8|192810.9|192685.9|192840.8|192715.8|192810.9|192685.9|20
1728266440000|2024-10-07 02:00:40|192803.7|192678.7|192795.1|192670.1|192803.7|192678.7|192771.8|192646.8|20
1728266450000|2024-10-07 02:00:50|192794.3|192669.3|192791.7|192666.7|192798.7|192673.7|192789.8|192664.8|19
1728266460000|2024-10-07 02:01:00|192792.5|192667.5|192792.2|192667.2|192799.9|192674.9|192790.7|192665.7|19
1728266470000|2024-10-07 02:01:10|192792.7|192667.7|192803|192678|192808.2|192683.2|192792.7|192667.7|12
1728266480000|2024-10-07 02:01:20|192802.5|192677.5|192796|192671|192802.5|192677.5|192767.5|192642.5|20
1728266490000|2024-10-07 02:01:30|192789.4|192664.4|192784.2|192659.2|192789.4|192664.4|192781.3|192656.3|11
1728266500000|2024-10-07 02:01:40|192785|192660|192793.7|192668.7|192801.3|192676.3|192784|192659|15
1728266510000|2024-10-07 02:01:50|192793.4|192668.4|192803.3|192678.3|192809.8|192684.8|192793.4|192668.4|18
1728266520000|2024-10-07 02:02:00|192802.4|192677.4|192785.2|192660.2|192819.5|192694.5|192784.9|192659.9|18
1728266530000|2024-10-07 02:02:10|192786.2|192661.2|192790.8|192665.8|192796.9|192671.9|192786.2|192661.2|13
1728266540000|2024-10-07 02:02:20|192791.8|192666.8|192791.1|192666.1|192791.8|192666.8|192790.6|192665.6|8
1728266550000|2024-10-07 02:02:30|192790.5|192665.5|192779.3|192654.3|192792.6|192667.6|192773.5|192648.5|20
1728266560000|2024-10-07 02:02:40|192777.1|192652.1|192776.7|192651.7|192780.2|192655.2|192772.9|192647.9|22
1728266570000|2024-10-07 02:02:50|192775.7|192650.7|192782.1|192657.1|192789.7|192664.7|192775.7|192650.7|13
1728266580000|2024-10-07 02:03:00|192781.1|192656.1|192791.1|192666.1|192793.9|192668.9|192781.1|192656.1|16
1728266590000|2024-10-07 02:03:10|192791.4|192666.4|192790.7|192665.7|192791.7|192666.7|192790.3|192665.3|13
1728266600000|2024-10-07 02:03:20|192791.4|192666.4|192789.5|192664.5|192791.4|192666.4|192788.9|192663.9|6
1728266610000|2024-10-07 02:03:30|192789.9|192664.9|192788.4|192663.4|192789.9|192664.9|192785.8|192660.8|11
1728266620000|2024-10-07 02:03:40|192787.9|192662.9|192790.3|192665.3|192797|192672|192787.9|192662.9|13
1728266630000|2024-10-07 02:03:50|192790.7|192665.7|192791.4|192666.4|192791.4|192666.4|192790.3|192665.3|8
1728266640000|2024-10-07 02:04:00|192791.7|192666.7|192796.7|192671.7|192806.1|192681.1|192790.7|192665.7|14
1728266650000|2024-10-07 02:04:10|192795.3|192670.3|192787.9|192662.9|192795.3|192670.3|192785.2|192660.2|10
1728266660000|2024-10-07 02:04:20|192787.4|192662.4|192787.2|192662.2|192787.4|192662.4|192786.7|192661.7|4
1728266670000|2024-10-07 02:04:30|192787.1|192662.1|192787.1|192662.1|192787.1|192662.1|192787.1|192662.1|1
1728266680000|2024-10-07 02:04:40|192792.3|192667.3|192787.3|192662.3|192792.3|192667.3|192786.1|192661.1|6
1728266690000|2024-10-07 02:04:50|192786.8|192661.8|192772.9|192647.9|192786.8|192661.8|192769.1|192644.1|11
1728266700000|2024-10-07 02:05:00|192769.8|192644.8|192763.5|192638.5|192772.3|192647.3|192749.9|192624.9|21
1728266710000|2024-10-07 02:05:10|192763.9|192638.9|192763.6|192638.6|192763.9|192638.9|192762.3|192637.3|10
1728266720000|2024-10-07 02:05:20|192763.9|192638.9|192763.9|192638.9|192763.9|192638.9|192761.5|192636.5|11
1728266730000|2024-10-07 02:05:30|192764.6|192639.6|192785.6|192660.6|192792.4|192667.4|192764.3|192639.3|10
1728266740000|2024-10-07 02:05:40|192785.7|192660.7|192784.7|192659.7|192785.7|192660.7|192783.3|192658.3|11
1728266750000|2024-10-07 02:05:50|192785.3|192660.3|192785.4|192660.4|192785.7|192660.7|192767.9|192642.9|11
1728266760000|2024-10-07 02:06:00|192784.9|192659.9|192779.1|192654.1|192792.1|192667.1|192768.4|192643.4|12
1728266770000|2024-10-07 02:06:10|192770.6|192645.6|192757.3|192632.3|192770.6|192645.6|192757.3|192632.3|8
1728266780000|2024-10-07 02:06:20|192753|192628|192752.7|192627.7|192758.8|192633.8|192749|192624|16
1728266790000|2024-10-07 02:06:30|192759.7|192634.7|192753.4|192628.4|192759.7|192634.7|192753.4|192628.4|7
1728266800000|2024-10-07 02:06:40|192753.9|192628.9|192759.7|192634.7|192764.3|192639.3|192753.9|192628.9|13
1728266810000|2024-10-07 02:06:50|192760.2|192635.2|192759.7|192634.7|192760.5|192635.5|192759.7|192634.7|4
1728266820000|2024-10-07 02:07:00|192757.3|192632.3|192743.7|192618.7|192757.3|192632.3|192721.4|192596.4|18
1728266830000|2024-10-07 02:07:10|192743.9|192618.9|192745.2|192620.2|192749.8|192624.8|192743.6|192618.6|9
1728266840000|2024-10-07 02:07:20|192744.9|192619.9|192749.9|192624.9|192753.1|192628.1|192744.4|192619.4|14
1728266850000|2024-10-07 02:07:30|192749.5|192624.5|192749.5|192624.5|192749.5|192624.5|192749.5|192624.5|1
1728266860000|2024-10-07 02:07:40|192749.8|192624.8|192755.3|192630.3|192762.5|192637.5|192749.8|192624.8|10
1728266870000|2024-10-07 02:07:50|192756.1|192631.1|192755.1|192630.1|192759.8|192634.8|192750.1|192625.1|13
1728266880000|2024-10-07 02:08:00|192755.8|192630.8|192757|192632|192763.9|192638.9|192755.8|192630.8|5
1728266900000|2024-10-07 02:08:20|192757.5|192632.5|192757.5|192632.5|192757.5|192632.5|192757|192632|3
1728266910000|2024-10-07 02:08:30|192757|192632|192817|192592|192817|192632|192756.8|192592|3
1728266920000|2024-10-07 02:08:40|192818|192593|192816|192592|192819|192594|192816|192592|5
1728266930000|2024-10-07 02:08:50|192815|192591|192757|192632|192818|192632|192756.5|192591|5
1728266940000|2024-10-07 02:09:00|192756.5|192631.5|192749.1|192624.1|192756.5|192631.5|192748.5|192623.5|6
1728266950000|2024-10-07 02:09:10|192749.5|192624.5|192748.8|192623.8|192758.1|192633.1|192746.7|192621.7|18
1728266960000|2024-10-07 02:09:20|192749|192624|192756|192631|192758.3|192633.3|192748.3|192623.3|18
1728266970000|2024-10-07 02:09:30|192755.9|192630.9|192756|192631|192756|192631|192755.3|192630.3|6
1728266980000|2024-10-07 02:09:40|192756.3|192631.3|192762.3|192637.3|192764.9|192639.9|192755.7|192630.7|8
1728266990000|2024-10-07 02:09:50|192761.8|192636.8|192765.1|192640.1|192765.1|192640.1|192761.8|192636.8|4
1728267000000|2024-10-07 02:10:00|192758.1|192633.1|192775.2|192650.2|192777.4|192652.4|192753.6|192628.6|21
1728267010000|2024-10-07 02:10:10|192788.1|192663.1|192784.6|192659.6|192791.9|192666.9|192783.6|192658.6|17
1728267020000|2024-10-07 02:10:20|192783.7|192658.7|192784.9|192659.9|192786.4|192661.4|192783.7|192658.7|9
1728267030000|2024-10-07 02:10:30|192784.4|192659.4|192803.2|192678.2|192809.6|192684.6|192784.3|192659.3|20
1728267040000|2024-10-07 02:10:40|192810.6|192685.6|192795.1|192670.1|192810.6|192685.6|192792.5|192667.5|12
1728267050000|2024-10-07 02:10:50|192795|192670|192794|192669|192795|192670|192794|192669|3
1728267060000|2024-10-07 02:11:00|192794.7|192669.7|192792|192667|192794.8|192669.8|192791|192666|16
1728267070000|2024-10-07 02:11:10|192791.8|192666.8|192790.3|192665.3|192796.1|192671.1|192789.3|192664.3|12
1728267080000|2024-10-07 02:11:20|192797.5|192672.5|192792.5|192667.5|192799.6|192674.6|192791.2|192666.2|12
1728267090000|2024-10-07 02:11:30|192792.1|192667.1|192792.5|192667.5|192792.5|192667.5|192791.1|192666.1|5
1728267100000|2024-10-07 02:11:40|192792.1|192667.1|192792.1|192667.1|192792.1|192667.1|192792.1|192667.1|1
1728267110000|2024-10-07 02:11:50|192791.9|192666.9|192817.1|192692.1|192821.1|192696.1|192791.9|192666.9|8
1728267120000|2024-10-07 02:12:00|192817.6|192692.6|192822.6|192697.6|192828.8|192703.8|192816.6|192691.6|10
1728267130000|2024-10-07 02:12:10|192822.4|192697.4|192822.1|192697.1|192822.4|192697.4|192821.4|192696.4|6
1728267140000|2024-10-07 02:12:20|192822.4|192697.4|192822.4|192697.4|192822.4|192697.4|192821.9|192696.9|5
1728267150000|2024-10-07 02:12:30|192822.3|192697.3|192880|192655|192880|192697.7|192822.3|192655|3
1728267160000|2024-10-07 02:12:40|192877|192653|192877|192653|192879|192654|192877|192653|5
1728267170000|2024-10-07 02:12:50|192878|192652|192821.5|192696.5|192878|192696.5|192818.5|192651|6
1728267180000|2024-10-07 02:13:00|192821.3|192696.3|192821.8|192696.8|192821.8|192696.8|192821.3|192696.3|2
1728267200000|2024-10-07 02:13:20|192821.3|192696.3|192821.8|192696.8|192821.8|192696.8|192821.3|192696.3|2
1728267210000|2024-10-07 02:13:30|192878|192653|192876|192652|192878|192653|192876|192652|4
1728267220000|2024-10-07 02:13:40|192877|192694.1|192818.8|192693.8|192877|192694.1|192818.8|192693.8|3
1728267230000|2024-10-07 02:13:50|192818.3|192693.3|192818.3|192693.3|192818.8|192693.8|192818.3|192693.3|3
1728267240000|2024-10-07 02:14:00|192818.8|192693.8|192819|192694|192819|192694|192818.7|192693.7|3
1728267250000|2024-10-07 02:14:10|192818.7|192693.7|192792.3|192667.3|192877|192693.7|192777.5|192652|8
1728267260000|2024-10-07 02:14:20|192792.5|192667.5|192791.1|192666.1|192795.5|192670.5|192787.3|192662.3|15
1728267270000|2024-10-07 02:14:30|192790.6|192665.6|192790.6|192665.6|192791.1|192666.1|192790.6|192665.6|5
1728267280000|2024-10-07 02:14:40|192790.3|192665.3|192817.5|192692.5|192820.9|192695.9|192790.1|192665.1|13
1728267290000|2024-10-07 02:14:50|192817|192692|192824.1|192699.1|192830.3|192705.3|192817|192692|12
1728267300000|2024-10-07 02:15:00|192823.8|192698.8|192818.9|192693.9|192824.1|192699.1|192817.8|192692.8|14
1728267310000|2024-10-07 02:15:10|192819.1|192694.1|192819.5|192694.5|192819.6|192694.6|192819.1|192694.1|4
1728267320000|2024-10-07 02:15:20|192819.3|192694.3|192817.6|192692.6|192822.9|192697.9|192813.6|192688.6|9
1728267330000|2024-10-07 02:15:30|192818.1|192693.1|192826.5|192701.5|192836.3|192711.3|192818.1|192693.1|10
1728267340000|2024-10-07 02:15:40|192826.8|192701.8|192800.4|192675.4|192826.8|192701.8|192800.4|192675.4|12
1728267350000|2024-10-07 02:15:50|192800.7|192675.7|192800.7|192675.7|192800.7|192675.7|192800.7|192675.7|1
1728267360000|2024-10-07 02:16:00|192818.1|192693.1|192791.1|192666.1|192818.1|192693.1|192780.2|192655.2|15
1728267370000|2024-10-07 02:16:10|192791.7|192666.7|192791.4|192666.4|192791.9|192666.9|192789.6|192664.6|14
1728267380000|2024-10-07 02:16:20|192790.7|192665.7|192790.6|192665.6|192791.1|192666.1|192790.6|192665.6|3
1728267390000|2024-10-07 02:16:30|192791.4|192666.4|192790.6|192665.6|192791.4|192666.4|192790.6|192665.6|3
1728267400000|2024-10-07 02:16:40|192852|192628|192850|192626|192855|192630|192850|192626|5
1728267410000|2024-10-07 02:16:50|192851|192627|192800.4|192675.4|192854|192694.9|192795.1|192627|10
1728267420000|2024-10-07 02:17:00|192800.2|192675.2|192800.5|192675.5|192819.2|192694.2|192800.2|192675.2|12
1728267430000|2024-10-07 02:17:10|192818.5|192693.5|192810.6|192685.6|192833.7|192708.7|192810.6|192685.6|6
1728267440000|2024-10-07 02:17:20|192829.2|192704.2|192830.4|192705.4|192835.6|192710.6|192829.2|192704.2|4
1728267450000|2024-10-07 02:17:30|192829.6|192704.6|192829.6|192704.6|192830.1|192705.1|192829.6|192704.6|5
1728267460000|2024-10-07 02:17:40|192830.1|192705.1|192829.6|192704.6|192830.1|192705.1|192829.6|192704.6|2
1728267470000|2024-10-07 02:17:50|192893|192668|192891|192666|192893|192668|192887|192663|5
1728267480000|2024-10-07 02:18:00|192890|192665|192868.3|192743.3|192891|192761.5|192850.4|192665|11
1728267490000|2024-10-07 02:18:10|192868.6|192743.6|192870.1|192745.1|192870.1|192745.1|192868.1|192743.1|7
1728267500000|2024-10-07 02:18:20|192869.7|192744.7|192837.7|192712.7|192869.7|192744.7|192837.5|192712.5|9
1728267510000|2024-10-07 02:18:30|192837.9|192712.9|192837.2|192712.2|192854.4|192729.4|192836.9|192711.9|8
1728267520000|2024-10-07 02:18:40|192837|192712|192848.3|192723.3|192854.3|192729.3|192837|192712|6
1728267530000|2024-10-07 02:18:50|192810.2|192685.2|192827|192702|192827.2|192702.2|192810.2|192685.2|13
1728267540000|2024-10-07 02:19:00|192827.2|192702.2|192820.7|192695.7|192828|192703|192819.2|192694.2|11
1728267550000|2024-10-07 02:19:10|192820.3|192695.3|192819|192694|192820.3|192695.3|192818.5|192693.5|8
1728267560000|2024-10-07 02:19:20|192818.5|192693.5|192804.4|192679.4|192818.9|192693.9|192785.9|192660.9|13
1728267570000|2024-10-07 02:19:30|192804.1|192679.1|192801.6|192676.6|192804.1|192679.1|192801.6|192676.6|14
1728267580000|2024-10-07 02:19:40|192802.3|192677.3|192802.2|192677.2|192808.7|192683.7|192801.3|192676.3|17
1728267590000|2024-10-07 02:19:50|192802|192677|192802.9|192677.9|192802.9|192677.9|192801.2|192676.2|12
1728267600000|2024-10-07 02:20:00|192802|192677|192811.4|192686.4|192815.6|192690.6|192790.8|192665.8|22
1728267610000|2024-10-07 02:20:10|192810.9|192685.9|192823.7|192698.7|192827.3|192702.3|192810.9|192685.9|11
1728267620000|2024-10-07 02:20:20|192826.4|192701.4|192824.1|192699.1|192838.8|192713.8|192804.2|192679.2|15
1728267630000|2024-10-07 02:20:30|192826.7|192701.7|192817.9|192692.9|192826.8|192701.8|192805.1|192680.1|11
1728267640000|2024-10-07 02:20:40|192818.7|192693.7|192805.1|192680.1|192819.3|192694.3|192796.1|192671.1|14
1728267650000|2024-10-07 02:20:50|192804.5|192679.5|192805.5|192680.5|192806.5|192681.5|192804.5|192679.5|10
1728267660000|2024-10-07 02:21:00|192805|192680|192806.8|192681.8|192812.5|192687.5|192805|192680|8
1728267670000|2024-10-07 02:21:10|192806.3|192681.3|192811.3|192686.3|192811.4|192686.4|192803.3|192678.3|9
1728267680000|2024-10-07 02:21:20|192810.5|192685.5|192808.6|192683.6|192815.1|192690.1|192794.3|192669.3|17
1728267690000|2024-10-07 02:21:30|192808.3|192683.3|192812.5|192687.5|192812.5|192687.5|192808.1|192683.1|10
1728267700000|2024-10-07 02:21:40|192819.3|192694.3|192816.9|192691.9|192820|192695|192814.3|192689.3|11
1728267710000|2024-10-07 02:21:50|192817.3|192692.3|192828.2|192703.2|192831.7|192706.7|192816.9|192691.9|8
1728267720000|2024-10-07 02:22:00|192828.5|192703.5|192828.5|192703.5|192828.9|192703.9|192828.4|192703.4|7
1728267730000|2024-10-07 02:22:10|192828.1|192703.1|192822.5|192697.5|192828.1|192703.1|192821.3|192696.3|19
1728267740000|2024-10-07 02:22:20|192821.3|192696.3|192822|192697|192822.5|192697.5|192821|192696|11
1728267750000|2024-10-07 02:22:30|192821.8|192696.8|192820.7|192695.7|192821.8|192696.8|192804.1|192679.1|9
1728267760000|2024-10-07 02:22:40|192880|192655|192882|192657|192882|192657|192878|192654|6
1728267770000|2024-10-07 02:22:50|192880|192656|192810.7|192678.6|192884|192679.3|192810.7|192656|9
1728267780000|2024-10-07 02:23:00|192881|192707.2|192821.9|192696.9|192886|192708.5|192821.9|192696.9|10
1728267790000|2024-10-07 02:23:10|192821.3|192696.3|192820.9|192695.9|192821.9|192696.9|192820.9|192695.9|6
1728267800000|2024-10-07 02:23:20|192821.2|192696.2|192821.2|192696.2|192822.3|192697.3|192820.5|192695.5|14
1728267810000|2024-10-07 02:23:30|192822.3|192697.3|192883|192659|192883|192697.3|192821.2|192659|11
1728267820000|2024-10-07 02:23:40|192880|192656|192819|192694|192880|192694|192793.2|192654|11
1728267830000|2024-10-07 02:23:50|192820.6|192695.6|192817.3|192692.3|192824.4|192699.4|192817.3|192692.3|8
1728267840000|2024-10-07 02:24:00|192819.7|192694.7|192820.7|192695.7|192820.7|192695.7|192819.7|192694.7|4
1728267850000|2024-10-07 02:24:10|192824.9|192692.3|192834.1|192701.8|192841.8|192709.2|192824.2|192691.9|6
1728267860000|2024-10-07 02:24:20|192835.4|192702.8|192826.3|192694|192835.4|192702.8|192821.1|192688.5|19
1728267870000|2024-10-07 02:24:30|192825.9|192693.3|192822.5|192690.2|192828.4|192696.1|192821.3|192689.1|17
1728267880000|2024-10-07 02:24:40|192822.8|192688.9|192820.8|192688.2|192822.8|192688.9|192820.1|192687.5|5
1728267890000|2024-10-07 02:24:50|192821.1|192688.5|192818|192685.7|192822.3|192690|192815.4|192682.8|7
1728267900000|2024-10-07 02:25:00|192817.7|192685.1|192815.4|192683.1|192821.2|192688.9|192811.2|192678.6|10
1728267910000|2024-10-07 02:25:10|192816.4|192683.8|192814.7|192682.5|192816.4|192683.8|192814.7|192682.5|3
1728267920000|2024-10-07 02:25:20|192820.7|192688.4|192814.5|192681.9|192822|192689.7|192813.8|192681.2|8
1728267930000|2024-10-07 02:25:30|192822.5|192689.9|192816.4|192683.8|192822.5|192689.9|192815.7|192683.5|6
1728267940000|2024-10-07 02:25:40|192816.7|192684.1|192816.9|192684.7|192874|192713.3|192791.3|192666.3|10
1728267950000|2024-10-07 02:25:50|192817.6|192685|192803.4|192678.4|192827.7|192695.4|192803.4|192678.4|12
1728267960000|2024-10-07 02:26:00|192822.1|192689.9|192803.1|192678.1|192822.5|192690.2|192802.7|192677.7|10
1728267970000|2024-10-07 02:26:10|192821.1|192688.9|192819.7|192687.5|192826|192693.7|192819.7|192687.5|12
1728267980000|2024-10-07 02:26:20|192819.4|192687.1|192812.6|192680|192819.4|192687.1|192796.6|192671.6|7
1728267990000|2024-10-07 02:26:30|192811.9|192679.7|192812.9|192680.3|192812.9|192680.3|192811.9|192679.7|3
1728268000000|2024-10-07 02:26:40|192812.6|192680.7|192812.3|192680|192812.6|192680.7|192812.3|192680|3
1728268010000|2024-10-07 02:26:50|192865|192641|192866|192641|192866|192641|192865|192640|3
1728268020000|2024-10-07 02:27:00|192864|192640|192866|192641|192866|192641|192864|192640|2
1728268030000|2024-10-07 02:27:10|192809.7|192642|192809.7|192677.4|192809.7|192677.4|192809.7|192642|2
1728268040000|2024-10-07 02:27:20|192812.5|192679.9|192823.3|192691.1|192823.3|192691.1|192812.5|192679.9|7
1728268050000|2024-10-07 02:27:30|192823|192690.4|192822.3|192690.1|192824|192691.4|192822.3|192690.1|5
1728268060000|2024-10-07 02:27:40|192823.3|192691.1|192823.3|192691.1|192823.3|192691.1|192823.3|192691.1|1
1728268070000|2024-10-07 02:27:50|192823|192690.7|192822.7|192690.1|192823|192690.7|192822.7|192690.1|2
1728268080000|2024-10-07 02:28:00|192873|192648|192878|192653|192878|192653|192871|192647|11
1728268090000|2024-10-07 02:28:10|192876|192652|192874|192649|192876|192652|192874|192649|3
1728268100000|2024-10-07 02:28:20|192872|192648|192818.7|192686.1|192873|192686.1|192818.7|192648|3
1728268110000|2024-10-07 02:28:30|192818|192685.7|192818.3|192685.7|192818.3|192685.7|192818|192685.7|2
1728268120000|2024-10-07 02:28:40|192817.7|192685.4|192819|192686.4|192819|192686.4|192817.7|192685.4|6
1728268130000|2024-10-07 02:28:50|192818.7|192686.1|192872|192647|192872|192686.1|192818.3|192647|3
1728268140000|2024-10-07 02:29:00|192866|192642|192816.8|192684.5|192866|192693.1|192816.1|192642|12
1728268150000|2024-10-07 02:29:10|192816.5|192684.2|192816.8|192684.2|192817.1|192684.5|192816.1|192683.9|5
1728268160000|2024-10-07 02:29:20|192816.1|192683.9|192817.5|192684.9|192822.5|192690.3|192816.1|192683.9|8
1728268170000|2024-10-07 02:29:30|192816.9|192684.6|192818.2|192685.6|192818.9|192686.3|192816.9|192684.6|5
1728268180000|2024-10-07 02:29:40|192817.5|192685.3|192817.5|192685.3|192817.5|192685.3|192817.5|192685.3|1
1728268190000|2024-10-07 02:29:50|192871|192684.9|192871|192647|192874|192684.9|192870|192646|6
1728268200000|2024-10-07 02:30:00|192873|192648|192797.3|192664.7|192873|192671.5|192778.2|192646|14
1728268210000|2024-10-07 02:30:10|192797|192664.1|192796.3|192664.1|192797.3|192664.7|192796.3|192664.1|10
1728268220000|2024-10-07 02:30:20|192797|192664.4|192797|192664.4|192797|192664.4|192797|192664.4|1
1728268230000|2024-10-07 02:30:30|192797.3|192664.7|192797.3|192664.7|192797.3|192664.7|192797|192664.4|3
1728268240000|2024-10-07 02:30:40|192858|192633|192856|192631|192858|192633|192852|192628|5
1728268250000|2024-10-07 02:30:50|192855|192665.6|192798.3|192665.7|192855|192671.7|192797.5|192665.3|7
1728268260000|2024-10-07 02:31:00|192798.6|192666|192798.9|192666.3|192798.9|192666.3|192798.3|192666|3
1728268270000|2024-10-07 02:31:10|192798.3|192666|192797.9|192665.7|192798.9|192666.3|192797.9|192665.7|4
1728268280000|2024-10-07 02:31:20|192857|192632|192791.9|192659.6|192857|192667|192791.9|192629|10
1728268290000|2024-10-07 02:31:30|192767.1|192642.1|192792|192659.4|192792|192659.4|192765.6|192640.6|9
1728268300000|2024-10-07 02:31:40|192785.6|192653|192782.9|192650.6|192789.5|192657.2|192781.5|192648.9|16
1728268310000|2024-10-07 02:31:50|192783.5|192650.9|192797.7|192665.1|192797.7|192665.1|192783.5|192650.9|12
1728268320000|2024-10-07 02:32:00|192809.6|192677.3|192791.4|192666.4|192817.3|192684.7|192791.4|192666.4|7
1728268330000|2024-10-07 02:32:10|192809.3|192677|192809.3|192677|192809.3|192677|192791.4|192666.4|7
1728268340000|2024-10-07 02:32:20|192791.2|192666.2|192792.3|192660.1|192799.6|192667.3|192774.7|192649.7|22
1728268350000|2024-10-07 02:32:30|192793.3|192661.1|192797.3|192665.1|192801.5|192669.2|192793|192660.4|11
1728268360000|2024-10-07 02:32:40|192811.3|192678.7|192804.4|192672.1|192812.1|192679.8|192803.3|192670.9|16
1728268370000|2024-10-07 02:32:50|192804.7|192671.8|192809.5|192677.2|192812.5|192679.9|192802.6|192670|17
1728268380000|2024-10-07 02:33:00|192809.1|192676.9|192809.8|192677.2|192809.8|192677.2|192808.8|192676.5|4
1728268390000|2024-10-07 02:33:10|192809.1|192676.9|192804.7|192672.1|192810.1|192677.9|192804.7|192672.1|7
1728268400000|2024-10-07 02:33:20|192811.4|192678.8|192804.3|192671.7|192811.4|192678.8|192804.3|192671.7|6
1728268420000|2024-10-07 02:33:40|192803.6|192671.3|192801|192668.4|192807.5|192674.9|192799.7|192667.4|11
1728268430000|2024-10-07 02:33:50|192800.7|192668.1|192797.5|192664.9|192803.1|192670.5|192791.8|192659.5|17
1728268440000|2024-10-07 02:34:00|192796.8|192664.5|192796.1|192663.5|192797.5|192664.9|192796.1|192663.5|7
1728268450000|2024-10-07 02:34:10|192801.3|192669.1|192795.9|192663.3|192803|192670.4|192794.5|192662.3|18
1728268460000|2024-10-07 02:34:20|192795.3|192662.7|192788.3|192655.7|192796.3|192663.7|192788.3|192655.7|12
1728268470000|2024-10-07 02:34:30|192787.6|192655.3|192788.2|192655.6|192793.9|192661.7|192786.9|192654.7|11
1728268480000|2024-10-07 02:34:40|192787.2|192654.9|192787.7|192655.1|192794.1|192661.5|192787.1|192654.8|6
1728268500000|2024-10-07 02:35:00|192787.4|192656.1|192788.4|192656.1|192789.1|192656.5|192787.4|192656.1|4
1728268510000|2024-10-07 02:35:10|192789.1|192656.5|192792|192659.7|192850|192666.2|192788.7|192623|13
1728268520000|2024-10-07 02:35:20|192791.3|192659.4|192800|192667.4|192800|192667.4|192791.3|192658.7|8
1728268530000|2024-10-07 02:35:30|192801|192668.4|192795.8|192663.2|192801.3|192668.7|192795.8|192663.2|3
1728268540000|2024-10-07 02:35:40|192796.1|192663.5|192796.1|192663.9|192796.1|192663.9|192795.5|192663.2|3
1728268560000|2024-10-07 02:36:00|192858|192663.5|192857|192632|192858|192663.5|192857|192632|3
1728268570000|2024-10-07 02:36:10|192858|192633|192808.8|192676.2|192858|192682.3|192802|192632|12
1728268580000|2024-10-07 02:36:20|192809.1|192676.5|192820.1|192687.5|192823.5|192691.2|192801.2|192676.2|10
1728268590000|2024-10-07 02:36:30|192819.5|192687.2|192819.8|192687.2|192820.1|192687.5|192801.4|192676.4|5
1728268600000|2024-10-07 02:36:40|192801.2|192676.2|192800.9|192675.9|192819.8|192687.2|192800.9|192675.9|8
1728268610000|2024-10-07 02:36:50|192818.8|192686.5|192821.7|192689.1|192876|192689.1|192800.9|192644|10
1728268620000|2024-10-07 02:37:00|192815.3|192682.7|192817.7|192685.1|192817.7|192685.1|192798.6|192673.6|9
1728268630000|2024-10-07 02:37:10|192798.8|192673.8|192805.7|192680.7|192817|192684.7|192798.3|192673.3|14
1728268640000|2024-10-07 02:37:20|192798.7|192673.7|192816.2|192683.6|192817.2|192684.6|192798.7|192673.7|11
1728268650000|2024-10-07 02:37:30|192817.2|192684.6|192815.9|192683.3|192817.2|192684.6|192815.2|192682.9|7
1728268660000|2024-10-07 02:37:40|192816.2|192683.6|192815.5|192683.3|192816.2|192683.6|192815.5|192683.3|2
1728268670000|2024-10-07 02:37:50|192871|192647|192873|192648|192873|192648|192871|192647|4
1728268680000|2024-10-07 02:38:00|192872|192647|192794.7|192662.1|192872|192668.9|192778.1|192645|11
1728268690000|2024-10-07 02:38:10|192801.5|192668.9|192792.2|192659.6|192801.5|192668.9|192791.7|192659.1|20
1728268700000|2024-10-07 02:38:20||192659.9||192659.9||192659.9||192659.9|1
1728268710000|2024-10-07 02:38:30|192800.5|192668.2|192795.9|192663.3|192802.3|192669.7|192794.2|192661.6|9
1728268720000|2024-10-07 02:38:40|192795.6|192663|192796.6|192664|192802.3|192669.7|192795.6|192663|5
1728268730000|2024-10-07 02:38:50|192795.9|192663.7|192794|192661.7|192802.5|192669.9|192794|192661.7|17
1728268740000|2024-10-07 02:39:00|192794.7|192662.4|192791.7|192659.5|192801.1|192668.9|192791.7|192659.5|22
1728268750000|2024-10-07 02:39:10|192792.4|192660.1|192799.1|192666.5|192801.1|192668.5|192791.4|192659.1|14
1728268760000|2024-10-07 02:39:20|192792.7|192660.1|192790.4|192658.1|192798.1|192665.5|192768.5|192643.5|20
1728268770000|2024-10-07 02:39:30|192789.4|192657.1|192791.1|192658.5|192791.1|192658.5|192789.4|192657.1|5
1728268780000|2024-10-07 02:39:40|192791.4|192658.8|192795.5|192662.9|192800.1|192667.9|192776.5|192651.5|10
1728268790000|2024-10-07 02:39:50|192776.5|192651.5|192792.9|192660.3|192800.7|192668.1|192776.5|192651.5|14
1728268800000|2024-10-07 02:40:00|192792.3|192660|192795.2|192662.6|192800.7|192668.1|192790.8|192658.5|17
1728268810000|2024-10-07 02:40:10|192795.5|192662.9|192793|192660.4|192798.5|192666.2|192791.4|192659.1|14
1728268820000|2024-10-07 02:40:20|192792|192659.7|192790.7|192658.1|192798.5|192666.2|192790.3|192658|21
1728268830000|2024-10-07 02:40:30|192795.7|192663.1|192791.2|192658.6|192798|192665.4|192790.8|192658.2|10
1728268840000|2024-10-07 02:40:40|192790.5|192658.3|192797.4|192665.1|192798.5|192665.9|192790.5|192658.3|11
1728268850000|2024-10-07 02:40:50|192803.7|192664.8|192805.5|192672.9|192805.5|192672.9|192797|192664.7|7
1728268860000|2024-10-07 02:41:00|192800.3|192668|192801.3|192668.7|192801.3|192668.7|192800.3|192668|3
1728268870000|2024-10-07 02:41:10|192800.3|192668|192811.6|192679|192817|192684.7|192800.3|192668|8
1728268880000|2024-10-07 02:41:20|192817.8|192685.5|192819.5|192687.2|192824.1|192691.9|192811.4|192679.1|7
1728268890000|2024-10-07 02:41:30|192818.8|192686.9|192813.7|192681.5|192818.8|192686.9|192813.7|192681.5|5
1728268900000|2024-10-07 02:41:40|192814.1|192681.1|192814.1|192681.5|192814.1|192681.5|192814.1|192681.1|2
1728268910000|2024-10-07 02:41:50|192813.4|192681.1|192814.1|192681.5|192814.1|192681.5|192813.4|192681.1|3
1728268920000|2024-10-07 02:42:00|192813.4|192681.1|192864|192640|192870|192681.5|192813.4|192640|6
1728268940000|2024-10-07 02:42:20|192812.1|192679.8|192815.6|192683|192819.9|192687.7|192812.1|192679.8|4
1728268950000|2024-10-07 02:42:30|192814.9|192682.7|192814.6|192682.3|192814.9|192682.7|192814.6|192682.3|2
1728268960000|2024-10-07 02:42:40|192814.9|192682.7|192814.3|192682|192814.9|192682.7|192814.3|192682|3
1728268970000|2024-10-07 02:42:50|192865|192641|192865|192641|192865|192641|192865|192641|1
1728268980000|2024-10-07 02:43:00|192867|192642|192868|192644|192868|192644|192866|192642|5
1728268990000|2024-10-07 02:43:10|192869|192643|192867|192642|192870|192645|192867|192642|7
1728269000000|2024-10-07 02:43:20|192868|192643|192822.5|192689.9|192868|192695.1|192816.1|192643|7
1728269010000|2024-10-07 02:43:30|192821.9|192689.6|192821.9|192689.6|192822.5|192689.9|192821.9|192689.6|3
1728269020000|2024-10-07 02:43:40|192822.2||192822.2||192822.2||192822.2||1
1728269030000|2024-10-07 02:43:50|192832.7|192689.9|192826.1|192693.5|192832.7|192700.1|192825.7|192689.9|4
1728269040000|2024-10-07 02:44:00|192825.4|192693.1|192838.1|192705.5|192839.7|192707.1|192825.1|192692.8|10
1728269050000|2024-10-07 02:44:10|192838.5|192706.2|192851.4|192718.8|192851.4|192718.8|192838.5|192706.2|10
1728269060000|2024-10-07 02:44:20|192846.1|192713.5|192846.1|192713.8|192846.1|192713.8|192845.4|192713.1|4
1728269070000|2024-10-07 02:44:30|192846.7|192714.1|192820.5|192688.3|192848.8|192716.5|192814.9|192688.3|18
1728269080000|2024-10-07 02:44:40|192819.9|192687.3|192852.7|192682|192852.7|192693.3|192813.7|192674.1|28
1728269090000|2024-10-07 02:44:50|192805.7|192680.7|192843.7|192677.3|192863|192685|192774.7|192649.7|20
1728269100000|2024-10-07 02:45:00|192844.4|192677.7|192851.9|192681.3|192857.6|192681.3|192844.4|192677.7|9
1728269110000|2024-10-07 02:45:10|192852.2|192681.7|192817.1|192651.1|192852.2|192681.7|192817.1|192651.1|8
1728269120000|2024-10-07 02:45:20|192829.7|192664.1|192848.3|192679.3|192852.6|192680|192825.9|192660|15
1728269130000|2024-10-07 02:45:30|192848.6|192679.7|192853.6|192679.3|192856.6|192680.7|192833.1|192667.2|16
1728269140000|2024-10-07 02:45:40|192853.9|192679.7|192852.9|192679|192853.9|192679.7|192852.3|192678|9
1728269150000|2024-10-07 02:45:50|192853.3|192669.9|192855|192679.3|192860.7|192679.3|192833.5|192667.5|12
1728269160000|2024-10-07 02:46:00|192838.5|192672.5|192825.5|192698.3|192860|192698.3|192798.6|192672.5|20
1728269170000|2024-10-07 02:46:10|192826.9|192712.9|192849.3|192713.7|192870.1|192736.9|192826.9|192706.5|24
1728269180000|2024-10-07 02:46:20|192853.1|192717.5|192853.7|192716.1|192860.7|192722.8|192844.9|192709.3|16
1728269190000|2024-10-07 02:46:30|192854|192716.4|192855.1|192720.5|192865.9|192728.9|192853.6|192716.4|13
1728269200000|2024-10-07 02:46:40|192853.4|192718.8|192859.6|192727.3|192861.8|192729.5|192850.8|192718.5|34
1728269210000|2024-10-07 02:46:50|192851.4|192719.1|192857.2|192724.6|192862.1|192729.9|192851.4|192719.1|5
1728269220000|2024-10-07 02:47:00|192855.5|192723.3|192855.7|192723.1|192864.3|192732.1|192855.5|192723.1|9
1728269230000|2024-10-07 02:47:10|192855.4|192722.8|192853.4|192721.1|192855.7|192723.1|192853.4|192721.1|10
1728269240000|2024-10-07 02:47:20|192854.1|192721.5|192854.1|192721.5|192854.1|192721.5|192854.1|192721.5|1
1728269250000|2024-10-07 02:47:30|192908|192684|192908|192684|192908|192684|192908|192684|1
1728269260000|2024-10-07 02:47:40|192910|192685|192908|192684|192911|192686|192906|192682|5
1728269270000|2024-10-07 02:47:50|192911|192687|192866.7|192734.5|192911|192741.2|192864.2|192687|7
1728269280000|2024-10-07 02:48:00|192858.7|192726.5|192859.1|192726.5|192859.1|192726.5|192858.4|192725.8|5
1728269290000|2024-10-07 02:48:10|192858.7|192726.1|192858.7|192726.1|192858.7|192726.1|192858.7|192726.1|1
1728269300000|2024-10-07 02:48:20|192858.4|192725.8|192850.2|192717.6|192858.4|192725.8|192850.2|192717.6|4
1728269310000|2024-10-07 02:48:30|192849.2|192716.6|192848.9|192716.6|192850.2|192717.6|192848.2|192715.9|10
1728269320000|2024-10-07 02:48:40|192849.5|192716.9|192847.5|192715.2|192854.5|192722.3|192847|192714.7|17
1728269330000|2024-10-07 02:48:50|192848.1|192715.5|192848.8|192716.5|192849.1|192716.5|192847.5|192714.9|11
1728269340000|2024-10-07 02:49:00|192848.5|192715.9|192847.8|192715.5|192848.5|192715.9|192847.8|192715.2|5
1728269350000|2024-10-07 02:49:10|192900|192676|192897|192672|192900|192676|192893|192669|6
1728269360000|2024-10-07 02:49:20|192898|192673|192895|192670|192898|192673|192895|192670|4
1728269370000|2024-10-07 02:49:30|192897|192673|192841.8|192709.5|192897|192717.4|192841.5|192673|15
1728269380000|2024-10-07 02:49:40|192848.9|192716.6|192819.4|192687.1|192848.9|192716.6|192819.4|192687.1|11
1728269390000|2024-10-07 02:49:50|192821.1|192688.8|192806.4|192674.1|192821.7|192689.1|192805.7|192673.5|21
1728269400000|2024-10-07 02:50:00|192806.1|192673.5|192787.9|192655.6|192806.4|192674.1|192787.2|192654.6|21
1728269410000|2024-10-07 02:50:10|192796.5|192664.2|192798.3|192666.1|192799.3|192666.7|192796.5|192664.2|20
1728269420000|2024-10-07 02:50:20|192798.7|192665.7|192800.2|192667.6|192806.4|192673.8|192795.3|192663.1|10
1728269430000|2024-10-07 02:50:30|192800.5|192668.3|192804.8|192672.5|192809.4|192677.1|192800.5|192668.3|5
1728269440000|2024-10-07 02:50:40|192804.5|192672.2|192804.5|192671.9|192805.1|192672.5|192804.1|192671.5|6
1728269450000|2024-10-07 02:50:50|192811.5|192678.9|192805.1|192672.8|192811.5|192678.9|192804.7|192672.5|5
1728269460000|2024-10-07 02:51:00|192804.7|192672.5|192805.1|192672.5|192805.4|192672.8|192804.7|192672.5|5
1728269470000|2024-10-07 02:51:10|192804.4|192672.1|192804.4|192672.1|192805.4|192672.8|192804.1|192671.8|8
1728269480000|2024-10-07 02:51:20|192857|192671.8|192854|192629|192858|192671.8|192854|192629|7
1728269490000|2024-10-07 02:51:30|192855|192630|192802.5|192670.2|192857|192678.6|192802.5|192630|9
1728269500000|2024-10-07 02:51:40|192802.1|192669.9|192804.3|192672|192810.1|192677.9|192802.1|192669.9|11
1728269510000|2024-10-07 02:51:50|192804.9|192672.3|192804.3|192672|192805.9|192673.3|192804.3|192672|8
1728269520000|2024-10-07 02:52:00|192804.9|192672.7|192805.9|192673.3|192805.9|192673.3|192804.3|192672|6
1728269530000|2024-10-07 02:52:10|192805.6|192673|192814|192681.4|192857|192681.4|192805.6|192632|6
1728269540000|2024-10-07 02:52:20|192813.3|192681.1|192804.7|192672.4|192813.3|192681.1|192804.7|192672.4|7
1728269550000|2024-10-07 02:52:30|192810.6|192678.3|192807.2|192674.6|192812.7|192680.1|192805.2|192672.9|11
1728269560000|2024-10-07 02:52:40|192806.5|192674.3|192815.3|192683.1|192822.5|192689.9|192805.9|192673.6|19
1728269570000|2024-10-07 02:52:50|192815.7|192683.4|192816.5|192684.3|192821.3|192689|192814.9|192682.3|12
1728269580000|2024-10-07 02:53:00|192816.9|192684.6|192816.1|192683.5|192817.5|192684.9|192815.1|192682.5|15
1728269590000|2024-10-07 02:53:10|192815.5|192683.2|192828.1|192695.5|192833.1|192700.5|192814.8|192682.5|8
1728269600000|2024-10-07 02:53:20|192827.7|192695.1|192826.1|192693.5|192828.1|192695.5|192825.4|192693.1|7
1728269610000|2024-10-07 02:53:30|192823.4|192690.8|192815.7|192683.4|192824.1|192691.5|192815.3|192683.1|12
1728269620000|2024-10-07 02:53:40|192817|192684.4|192815|192682.4|192817.3|192684.7|192815|192682.4|14
1728269630000|2024-10-07 02:53:50|192816.3|192682.7|192815.7|192683.4|192816.3|192684.1|192814.3|192682.1|10
1728269640000|2024-10-07 02:54:00|192813.7|192683.1|192862|192638|192865|192683.1|192812.3|192636|17
1728269650000|2024-10-07 02:54:10|192863|192637|192866|192641|192866|192641|192863|192637|5
1728269660000|2024-10-07 02:54:20|192862|192638|192810.9|192678.6|192863|192678.6|192810.9|192637|5
1728269670000|2024-10-07 02:54:30|192811.5|192678.9|192815.9|192683.3|192815.9|192683.3|192810.9|192678.6|9
1728269680000|2024-10-07 02:54:40|192815.3|192682.7|192814.9|192682.3|192815.3|192682.7|192814.9|192682.3|2
1728269690000|2024-10-07 02:54:50|192814.3|192682|192814.9|192682.3|192814.9|192682.3|192814.3|192682|2
1728269700000|2024-10-07 02:55:00|192815.6|192683|192872|192648|192874|192683|192815.6|192648|3
1728269710000|2024-10-07 02:55:10|192822.8|192647|192819.3|192686.7|192822.8|192690.2|192817.3|192647|5
1728269720000|2024-10-07 02:55:20|192818.9|192686.3|192816.9|192684.7|192818.9|192686.3|192816.9|192684.3|6
1728269730000|2024-10-07 02:55:30|192817.6|192685|192815.9|192683.7|192817.6|192685|192799.7|192674.7|5
1728269740000|2024-10-07 02:55:40|192815.6|192683.3|192815.9|192683.6|192822.5|192690.2|192814.3|192681.7|10
1728269750000|2024-10-07 02:55:50|192816.2|192683.9|192815.2|192682.9|192816.5|192683.9|192815.2|192682.6|7
1728269760000|2024-10-07 02:56:00|192814.9|192682.3|192823.3|192691|192828.5|192696.2|192814.9|192682.3|14
1728269770000|2024-10-07 02:56:10|192823.6|192690.7|192822.9|192690.7|192823.6|192690.7|192822.9|192690.7|2
1728269780000|2024-10-07 02:56:20|192822.3|192690|192820.9|192688.3|192822.3|192690|192819.9|192687.3|13
1728269790000|2024-10-07 02:56:30|192820.3|192688|192818.7|192686.4|192875|192693|192818.7|192650|5
1728269800000|2024-10-07 02:56:40|192818.3|192686.1|192816.7|192684.1|192818.7|192686.1|192816.7|192684.1|6
1728269810000|2024-10-07 02:56:50|192823.4|192690.8|192817|192684.4|192824.4|192692.1|192817|192684.4|6
1728269820000|2024-10-07 02:57:00|192816.3|192684.1|192823.3|192691.1|192823.6|192691.1|192815.7|192683.4|12
1728269830000|2024-10-07 02:57:10|192817.7|192690.7|192817.4|192685.1|192824.9|192692.3|192817.1|192684.8|9
1728269840000|2024-10-07 02:57:20|192817.1|192684.8|192819.7|192687.4|192823.6|192691|192815.7|192683.5|9
1728269850000|2024-10-07 02:57:30|192820|192695.1|192827|192694.7|192832.3|192699.7|192820|192694.4|8
1728269860000|2024-10-07 02:57:40|192827.3|192694.1|192827|192694.4|192827.3|192694.4|192826.3|192694.1|3
1728269870000|2024-10-07 02:57:50|192818.7|192686.1|192823.1|192690.9|192823.8|192691.2|192818.7|192686.1|3
1728269880000|2024-10-07 02:58:00|192822.5|192690.2|192822.1|192689.9|192822.8|192690.5|192822.1|192689.9|6
1728269890000|2024-10-07 02:58:10|192822.8|192690.5|192817.4|192684.8|192822.8|192690.5|192817.4|192684.8|5
1728269900000|2024-10-07 02:58:20|192817.1|192684.5|192817.5|192685.3|192822.7|192690.1|192816.1|192683.5|9
1728269910000|2024-10-07 02:58:30|192818.2|192685.6|192816.9|192684.6|192818.2|192685.9|192816.9|192684.6|4
1728269920000|2024-10-07 02:58:40|192817.5|192684.9|192817.2|192684.9|192817.9|192685.3|192817.2|192684.9|3
1728269930000|2024-10-07 02:58:50|192817.5|192684.6|192870|192646|192870|192684.6|192816.9|192645|4
1728269940000|2024-10-07 02:59:00|192867|192645|192870|192645|192870|192645|192867|192643|4
1728269950000|2024-10-07 02:59:10|192868|192644|192809.7|192677.5|192868|192677.5|192809.7|192642|6
1728269960000|2024-10-07 02:59:20|192808.7|192676.5|192809.4|192676.8|192809.4|192676.8|192808.7|192676.5|4
1728269970000|2024-10-07 02:59:30|192809.1|192676.5|192809.1|192676.5|192809.1|192676.5|192809.1|192676.5|1
1728269980000|2024-10-07 02:59:40|192808.4|192676.1|192815.8|192683.2|192815.8|192683.2|192808.4|192676.1|6
1728269990000|2024-10-07 02:59:50|192809.3|192676.7|192816.1|192683.5|192820.8|192688.2|192809.3|192676.7|7
1728270000000|2024-10-07 03:00:00|192817.1|192684.5|192818.1|192685.8|192818.7|192686.1|192817.1|192684.5|8
1728270010000|2024-10-07 03:00:10|192817.7|192685.5|192815.4|192682.8|192817.7|192685.5|192815.1|192682.8|7
1728270020000|2024-10-07 03:00:20|192814.4|192681.8|192814.7|192682.5|192815.1|192682.5|192814.4|192681.8|4
1728270030000|2024-10-07 03:00:30|192866|192642|192865|192641|192868|192643|192865|192641|4
1728270040000|2024-10-07 03:00:40|192866|192640|192867|192642|192867|192642|192864|192640|4
1728270050000|2024-10-07 03:00:50|192865|192641|192812.6|192680|192865|192680|192811.6|192641|5
1728270060000|2024-10-07 03:01:00|192811.3|192679|192812.3|192679.7|192812.3|192679.7|192811.3|192679|3
1728270070000|2024-10-07 03:01:10|192812.9|192680.7|192812.6|192680|192813.6|192681|192812.6|192680|3
1728270080000|2024-10-07 03:01:20|192812.9|192680.3|192865|192641|192867|192681.3|192812.9|192641|5
1728270090000|2024-10-07 03:01:30|192866|192640|192865|192640|192866|192640|192861|192637|6
1728270100000|2024-10-07 03:01:40|192812.3|192679.7|192812.3|192679.7|192812.3|192679.7|192812.3|192679.7|1
1728270110000|2024-10-07 03:01:50|192811.7|192679.1|192812|192679.4|192812|192679.4|192811.3|192679.1|4
1728270120000|2024-10-07 03:02:00|192811.3|192679.1|192811.3|192679.1|192811.3|192679.1|192811.3|192679.1|1
1728270130000|2024-10-07 03:02:10|192812|192679.4|192812|192679.7|192812.7|192680.1|192812|192679.4|3
1728270140000|2024-10-07 03:02:20|192864|192640|192862|192638|192865|192640|192862|192638|3
1728270150000|2024-10-07 03:02:30|192864|192639|192864|192639|192864|192639|192862|192638|3
1728270160000|2024-10-07 03:02:40|192810.1|192677.5|192810.5|192677.9|192810.5|192677.9|192810.1|192677.5|2
1728270170000|2024-10-07 03:02:50|192810.1|192677.5|192811.1|192678.5|192811.1|192678.5|192810.1|192677.5|2
1728270180000|2024-10-07 03:03:00|192811.5|192678.9|192809.8|192677.5|192811.5|192678.9|192809.8|192677.5|3
1728270190000|2024-10-07 03:03:10|192810.5|192677.9|192813.1|192680.5|192862|192685.7|192810.1|192636|6
1728270200000|2024-10-07 03:03:20|192814.4|192681.8|192831.3|192699.1|192831.3|192699.1|192814.4|192681.8|9
1728270210000|2024-10-07 03:03:30|192833|192700.4|192834|192701.4|192834.3|192701.7|192833|192700.4|5
1728270220000|2024-10-07 03:03:40|192821.3|192688.7|192813.9|192681.3|192821.3|192688.7|192812.3|192680|7
1728270230000|2024-10-07 03:03:50|192813.6|192681|192813.3|192680.7|192813.9|192681.3|192812.6|192680.3|7
1728270240000|2024-10-07 03:04:00|192812.6|192681|192812.6|192680.3|192813.6|192681|192812.6|192680.3|10
1728270250000|2024-10-07 03:04:10|192813.6|192681|192867|192642|192869|192681|192813.6|192640|8
1728270260000|2024-10-07 03:04:20|192864|192640|192866|192641|192866|192641|192864|192640|2
1728270270000|2024-10-07 03:04:30|192865|192642|192810.8|192678.2|192866|192678.2|192809.8|192642|7
1728270280000|2024-10-07 03:04:40|192810.1|192677.9|192808.5|192675.9|192810.1|192677.9|192808.1|192675.9|9
1728270290000|2024-10-07 03:04:50|192809.1|192676.5|192807.8|192675.5|192809.1|192676.5|192807.8|192675.5|3
1728270300000|2024-10-07 03:05:00|192808.5|192676.2|192862|192638|192862|192676.5|192808.5|192638|3
1728270310000|2024-10-07 03:05:10|192861|192637|192863|192638|192863|192638|192860|192635|6
1728270320000|2024-10-07 03:05:20|192862|192637|192864|192639|192864|192639|192861|192636|7
1728270330000|2024-10-07 03:05:30|192806.2|192673.6|192805.9|192673.3|192806.2|192673.6|192805.9|192673.3|2
1728270340000|2024-10-07 03:05:40|192805.2|192672.9|192805.5|192673.3|192805.5|192673.3|192805.2|192672.9|2
1728270350000|2024-10-07 03:05:50|192806.2|192673.6|192806.2|192673.6|192806.9|192674.3|192804.9|192672.6|8
1728270360000|2024-10-07 03:06:00|192861|192637|192810.6|192678.3|192861|192685.5|192809|192637|10
1728270370000|2024-10-07 03:06:10|192811.3|192678.7|192813.1|192680.5|192819.5|192686.9|192810.9|192678.3|11
1728270380000|2024-10-07 03:06:20|192812.5|192680.2|192811.8|192679.5|192812.5|192680.2|192811.8|192679.5|3
1728270390000|2024-10-07 03:06:30|192812.5|192679.9|192812.1|192679.9|192812.8|192680.2|192812.1|192679.9|3
1728270400000|2024-10-07 03:06:40|192811.8|192679.5|192869|192645|192869|192679.5|192811.5|192645|3
1728270410000|2024-10-07 03:06:50|192871|192646|192826.9|192694.6|192871|192701|192824.9|192646|8
1728270420000|2024-10-07 03:07:00|192826.5|192694.3|192815.1|192682.9|192826.5|192694.3|192814.1|192681.9|11
1728270430000|2024-10-07 03:07:10|192821.6|192689.3|192821.6|192689.3|192821.6|192689.3|192821.6|192689.3|1
1728270440000|2024-10-07 03:07:20|192822.3|192689.7|192822.3|192690|192822.9|192690.3|192821.9|192689.7|4
1728270450000|2024-10-07 03:07:30|192821.3|192689|192822.6|192690|192822.9|192690.3|192821.3|192689|6
1728270460000|2024-10-07 03:07:40|192821.9|192689.7|192821.9|192689.7|192821.9|192689.7|192820.9|192688.7|3
1728270470000|2024-10-07 03:07:50|192870|192646|192874|192649|192874|192649|192870|192646|3
1728270480000|2024-10-07 03:08:00|192873|192648|192820.5|192688.2|192873|192688.2|192820.5|192643|6
1728270490000|2024-10-07 03:08:10|192821.8|192689.2|192821.8|192689.2|192821.8|192689.2|192820.8|192688.2|5
1728270500000|2024-10-07 03:08:20|192820.8|192688.2|192820.8|192688.5|192821.8|192689.2|192820.1|192687.9|7
1728270520000|2024-10-07 03:08:40|192871|192646|192873|192648|192875|192651|192870|192646|11
1728270530000|2024-10-07 03:08:50|192876|192651|192870|192646|192876|192651|192870|192646|4
1728270540000|2024-10-07 03:09:00|192819.8|192687.5|192820.5|192687.9|192820.5|192687.9|192819.8|192687.5|2
1728270550000|2024-10-07 03:09:10|192819.8|192687.5|192820.1|192687.5|192820.1|192687.5|192819.8|192687.5|2
1728270560000|2024-10-07 03:09:20|192819.8|192687.2|192820.8|192688.5|192820.8|192688.5|192818.8|192686.2|8
1728270570000|2024-10-07 03:09:30|192820.5|192688.2|192820.5|192687.9|192820.5|192688.2|192820.5|192687.9|2
1728270580000|2024-10-07 03:09:40|192872|192648|192815.3|192683.1|192874|192683.1|192815|192645|13
1728270590000|2024-10-07 03:09:50|192815|192682.4|192816.7|192684.1|192816.7|192684.1|192815|192682.4|5
1728270600000|2024-10-07 03:10:00|192815.3|192682.7|192819.1|192686.9|192820.8|192688.2|192815.3|192682.7|8
1728270610000|2024-10-07 03:10:10|192820.1|192687.9|192814.7|192682.5|192820.1|192687.9|192814.7|192682.5|5
1728270620000|2024-10-07 03:10:20|192815.4|192683.1|192814.4|192681.8|192815.4|192683.1|192814.4|192681.8|4
1728270630000|2024-10-07 03:10:30|192814.7|192682.1|192814.7|192682.5|192814.7|192682.5|192814.7|192682.1|2
1728270640000|2024-10-07 03:10:40|192815.1|192682.8|192815.7|192683.1|192815.7|192683.1|192815.1|192682.8|3
1728270650000|2024-10-07 03:10:50|192868|192643|192869|192644|192871|192646|192868|192643|12
1728270660000|2024-10-07 03:11:00|192866|192642|192808.2|192675.9|192866|192676.6|192808.2|192642|7
1728270680000|2024-10-07 03:11:20|192808.5|192676.3|192809.5|192676.9|192809.9|192677.6|192808.5|192676.3|5
1728270690000|2024-10-07 03:11:30|192867|192642|192867|192642|192867|192642|192865|192640|4
1728270700000|2024-10-07 03:11:40|192866|192641|192864|192640|192866|192641|192864|192640|2
1728270710000|2024-10-07 03:11:50|192866|192641|192808.9|192676.3|192866|192676.3|192808.9|192641|2
1728270720000|2024-10-07 03:12:00|192809.2|192676.6|192808.2|192675.9|192809.2|192676.6|192808.2|192675.9|3
1728270730000|2024-10-07 03:12:10|192808.5|192675.3|192807.5|192675.3|192808.5|192675.3|192807.5|192675.3|2
1728270740000|2024-10-07 03:12:20|192808.2|192675.6|192866|192641|192866|192675.6|192808.2|192641|2
1728270750000|2024-10-07 03:12:30|192864|192640|192864|192640|192866|192641|192861|192636|8
1728270770000|2024-10-07 03:12:50|192807.9|192675.7|192807.6|192675|192808.6|192676|192807.6|192675|5
1728270780000|2024-10-07 03:13:00|192807.9|192675.3|192807.9|192675.3|192807.9|192675.3|192807.9|192675.3|1
1728270790000|2024-10-07 03:13:10|192808.3|192675.7|192808.3|192675.7|192808.3|192675.7|192808.3|192675.7|1
1728270800000|2024-10-07 03:13:20|192868|192676|192863|192639|192868|192676|192863|192639|4
1728270820000|2024-10-07 03:13:40|192808|192675.7|192808|192675.7|192809.3|192676.7|192808|192675.7|4
1728270830000|2024-10-07 03:13:50|192807.7|192675.4|192807.7|192675.4|192807.7|192675.4|192807.7|192675.4|1
1728270840000|2024-10-07 03:14:00|192809.3|192676.7|192812.7|192680.1|192817.4|192684.8|192809.3|192676.7|4
1728270850000|2024-10-07 03:14:10|192812.1|192679.8|192812.4|192680.1|192812.7|192680.1|192812.1|192679.8|3
1728270860000|2024-10-07 03:14:20|192813.1|192680.5|192813.1|192680.5|192813.1|192680.5|192813.1|192680.5|1
1728270870000|2024-10-07 03:14:30|192812.4|192680.1|192867|192643|192870|192680.1|192812.4|192643|3
1728270880000|2024-10-07 03:14:40|192870|192645|192867|192643|192870|192646|192867|192643|3
1728270890000|2024-10-07 03:14:50|192811.5|192679.2|192811.1|192678.9|192811.5|192679.2|192811.1|192678.9|2
1728270900000|2024-10-07 03:15:00|192812.1|192679.9|192812.8|192680.2|192812.8|192680.2|192811.8|192679.2|7
1728270910000|2024-10-07 03:15:10|192811.8|192679.2|192816.2|192683.6|192823.1|192690.5|192811.8|192679.2|13
1728270920000|2024-10-07 03:15:20|192815.9|192683.9|192834.7|192702.1|192834.7|192702.1|192815.9|192683.9|7
1728270930000|2024-10-07 03:15:30|192836.7|192704.4|192827.1|192694.5|192836.7|192704.4|192827.1|192694.5|6
1728270940000|2024-10-07 03:15:40|192827.4|192695.1|192827.7|192695.1|192827.7|192695.1|192827.1|192694.5|6
1728270950000|2024-10-07 03:15:50|192826.7|192695.5|192828.1|192695.5|192828.1|192695.5|192826.7|192694.1|4
1728270960000|2024-10-07 03:16:00|192827.1|192694.5|192821.8|192689.2|192880|192694.5|192818.1|192650|15
1728270970000|2024-10-07 03:16:10|192820.1|192687.9|192821.1|192688.5|192821.1|192688.5|192820.1|192687.9|3
1728270980000|2024-10-07 03:16:20|192822.1|192689.5|192822.5|192689.9|192822.5|192689.9|192821.1|192688.5|6
1728270990000|2024-10-07 03:16:30|192821.5|192688.9|192821.5|192688.9|192821.5|192688.9|192821.5|192688.9|1
1728271000000|2024-10-07 03:16:40|192876|192652|192876|192652|192876|192652|192876|192652|1
1728271010000|2024-10-07 03:16:50|192875|192651|192875|192650|192875|192651|192873|192649|4
1728271020000|2024-10-07 03:17:00|192820.7|192688.1|192821.1|192688.5|192821.1|192688.5|192820.7|192688.1|2
1728271030000|2024-10-07 03:17:10|192821.4|192688.8|192821.1|192688.8|192821.4|192688.8|192820.7|192688.5|3
1728271040000|2024-10-07 03:17:20|192820.7|192688.5|192820.7|192688.5|192821.4|192688.8|192820.7|192688.5|3
1728271050000|2024-10-07 03:17:30|192875|192651|192875|192651|192875|192651|192875|192651|1
1728271060000|2024-10-07 03:17:40|192874|192649|192874|192649|192874|192649|192874|192649|1
1728271070000|2024-10-07 03:17:50|192822|192689.4|192822|192689.4|192822|192689.4|192822|192689.4|1
1728271090000|2024-10-07 03:18:10|192821.3|192689.1|192821.3|192689.1|192821.3|192689.1|192821.3|192689.1|1
1728271100000|2024-10-07 03:18:20|192872|192648|192872|192648|192872|192648|192872|192648|1
1728271110000|2024-10-07 03:18:30|192874|192649|192874|192649|192874|192649|192874|192649|1
1728271120000|2024-10-07 03:18:40|192875|192650|192878|192653|192878|192653|192875|192650|2
1728271130000|2024-10-07 03:18:50|192823.4|192690.8|192865.7|192733.4|192865.7|192738.4|192823.4|192690.8|19
1728271140000|2024-10-07 03:19:00|192865.3|192733.1|192859.3|192727.1|192866.3|192733.7|192853.9|192721.3|15
1728271150000|2024-10-07 03:19:10|192854.7|192722.5|192851.5|192718.9|192860.3|192727.7|192850.2|192717.9|16
1728271160000|2024-10-07 03:19:20|192851.9|192719.3|192850.5|192718.3|192852.9|192720.3|192849.9|192717.6|22
1728271170000|2024-10-07 03:19:30|192852.2|192719.6|192852.5|192719.9|192853.2|192720.6|192850.2|192717.9|14
1728271180000|2024-10-07 03:19:40|192850.2|192717.9|192897|192673|192905|192718.9|192849.5|192671|12
1728271190000|2024-10-07 03:19:50|192900|192675|192900|192675|192905|192680|192895|192671|20
1728271200000|2024-10-07 03:20:00|192903|192678|192853.5|192720.9|192908|192726.9|192852.9|192678|9
1728271210000|2024-10-07 03:20:10|192853.2|192720.6|192852.9|192720.6|192853.2|192720.6|192852.9|192720.6|2
1728271220000|2024-10-07 03:20:20|192853.5|192720.9|192852.9|192720.6|192853.5|192720.9|192852.2|192719.9|4
1728271230000|2024-10-07 03:20:30|192851.9|192719.6|192859.3|192726.7|192907|192726.7|192851.9|192682|5
1728271240000|2024-10-07 03:20:40|192861|192728.4|192860|192727.4|192861|192728.4|192860|192727.4|5
1728271250000|2024-10-07 03:20:50|192861|192728.4|192860|192727.4|192861|192728.4|192859.7|192727.1|10
1728271260000|2024-10-07 03:21:00|192859.7|192727.7|192908|192684|192908|192727.7|192859.7|192684|5
1728271270000|2024-10-07 03:21:10|192909|192682|192908|192683|192909|192683|192906|192682|3
1728271280000|2024-10-07 03:21:20|192909|192684|192899.6|192767|192910|192767.7|192886.6|192681|15
1728271290000|2024-10-07 03:21:30|192900.3|192767.7|192914.3|192781.7|192936.7|192811.7|192899.9|192767.3|16
1728271300000|2024-10-07 03:21:40|192914|192781.4|192911.7|192779.1|192919.3|192786.7|192911.7|192779.1|17
1728271310000|2024-10-07 03:21:50|192912.4|192779.8|192899.6|192767.3|192918|192785.7|192874.1|192749.1|11
1728271320000|2024-10-07 03:22:00|192909.8|192777.5|192921.7|192789.4|192928.1|192795.9|192909.8|192777.5|21
1728271330000|2024-10-07 03:22:10|192921|192788.4|192909.8|192777.2|192926.1|192793.9|192909.8|192777.2|21
1728271340000|2024-10-07 03:22:20|192910.8|192778.2|192907.8|192775.5|192918|192785.7|192900.1|192767.8|15
1728271350000|2024-10-07 03:22:30|192914.7|192782.5|192909.3|192776.7|192915.5|192782.9|192907.9|192775.6|22
1728271360000|2024-10-07 03:22:40|192908.7|192776.4|192897.9|192765.3|192914.4|192782.1|192897.9|192765.3|12
1728271370000|2024-10-07 03:22:50|192898.6|192766|192898.9|192766.3|192898.9|192766.7|192898.3|192766|6
1728271380000|2024-10-07 03:23:00|192898.6|192766|192900.3|192767.7|192900.3|192767.7|192898.6|192766|7
1728271390000|2024-10-07 03:23:10|192899.9|192767.3|192881.2|192756.2|192899.9|192767.3|192875.2|192750.2|11
1728271400000|2024-10-07 03:23:20|192881.4|192756.4|192881.4|192756.4|192881.4|192756.4|192881.2|192756.2|3
1728271410000|2024-10-07 03:23:30|192875.6|192750.6|192875.3|192750.3|192875.6|192750.6|192875|192750|6
1728271420000|2024-10-07 03:23:40|192891.3|192759.1|192888|192761.4|192892|192762.4|192875.1|192750.1|11
1728271430000|2024-10-07 03:23:50|192891.3|192758.7|192875.1|192750.1|192892.3|192759.7|192875.1|192750.1|5
1728271440000|2024-10-07 03:24:00|192890.7|192758.4|192892.9|192760.6|192944|192766.4|192876.2|192720|7
1728271450000|2024-10-07 03:24:10|192876.2|192751.2|192898.9|192766.6|192899.9|192767.3|192876.2|192751.2|6
1728271460000|2024-10-07 03:24:20|192899.2|192766.9|192900.5|192767.9|192900.5|192767.9|192899.2|192766.9|6
1728271470000|2024-10-07 03:24:30|192899.9|192767.6|192899.9|192767.3|192900.5|192767.9|192898.2|192765.9|7
1728271480000|2024-10-07 03:24:40|192899.2|192766.9|192944|192719|192946|192766.9|192899.2|192718|5
1728271490000|2024-10-07 03:24:50|192948|192723|192893.2|192760.6|192950|192792.9|192867.5|192723|19
1728271500000|2024-10-07 03:25:00|192892.2|192759.6|192885.4|192752.8|192892.2|192759.6|192861.8|192736.8|10
1728271510000|2024-10-07 03:25:10|192884.7|192752.5|192884.7|192752.5|192885.7|192753.1|192884.7|192752.5|5
1728271520000|2024-10-07 03:25:20|192885.4|192752.8|192884.7|192752.5|192885.4|192752.8|192884.7|192752.5|2
1728271530000|2024-10-07 03:25:30|192885.4|192752.8|192884.7|192752.5|192885.4|192752.8|192884.7|192752.5|2
1728271540000|2024-10-07 03:25:40|192940|192716|192940|192716|192940|192716|192940|192716|1
1728271560000|2024-10-07 03:26:00|192944|192719|192887|192754.7|192944|192755.1|192870.2|192719|6
1728271570000|2024-10-07 03:26:10||192754.4||192754.4||192754.4||192754.4|1
1728271580000|2024-10-07 03:26:20|192886.7|192754.1|192886.7|192754.1|192887|192754.1|192886.7|192754.1|3
1728271590000|2024-10-07 03:26:30|192886|192753.7|192940|192715|192940|192753.7|192886|192715|2
1728271600000|2024-10-07 03:26:40||192716||192716||192716||192716|1
1728271610000|2024-10-07 03:26:50|192884.5|192752.3|192884.5|192751.9|192884.5|192752.3|192884.2|192751.9|3
1728271630000|2024-10-07 03:27:10|192884.9|192752.3|192884.9|192752.3|192884.9|192752.3|192884.9|192752.3|1
1728271640000|2024-10-07 03:27:20|192890.1|192757.5|192885.1|192752.5|192890.1|192757.5|192884.4|192752.1|4
1728271650000|2024-10-07 03:27:30|192884.7|192752.1|192885.2|192752.6|192889.5|192756.9|192884.7|192752.1|4
1728271660000|2024-10-07 03:27:40|192884.5|192752.3|192884.9|192752.3|192884.9|192752.3|192883.9|192751.6|7
1728271670000|2024-10-07 03:27:50|192884.2|192751.6|192884.2|192751.9|192884.2|192751.9|192884.2|192751.6|2
1728271680000|2024-10-07 03:28:00|192884.9|192752.3|192941|192716|192941|192752.3|192884.9|192716|2
1728271690000|2024-10-07 03:28:10|192939|192715|192940|192715|192940|192715|192939|192715|2
1728271700000|2024-10-07 03:28:20|192886.1|192753.5|192886.1|192753.5|192886.1|192753.5|192886.1|192753.5|1
1728271710000|2024-10-07 03:28:30|192885.4|192753.1|192885.4|192753.1|192886.1|192753.5|192885.4|192753.1|4
1728271720000|2024-10-07 03:28:40|192886.1|192753.5|192885.4|192753.1|192886.1|192753.5|192885.4|192753.1|2
1728271730000|2024-10-07 03:28:50|192886.1|192753.5|192940|192715|192940|192753.5|192886.1|192715|2
1728271760000|2024-10-07 03:29:20|192886.3|192753.7|192886.6|192754|192886.6|192754|192886.3|192753.7|2
1728271770000|2024-10-07 03:29:30|192885.9|192753.7|192886.3|192753.7|192886.6|192754|192885.9|192753.7|3
1728271780000|2024-10-07 03:29:40|192885.6|192753.3|192885.3|192753|192885.6|192753.3|192885.3|192753|2
1728271790000|2024-10-07 03:29:50|192885.9|192753.3|192939|192714|192939|192753.3|192885.9|192714|2
1728271800000|2024-10-07 03:30:00|192940|192715|192891.2|192758.6|192940|192762.1|192890.2|192715|9
1728271810000|2024-10-07 03:30:10|192891.5|192758.9|192890.9|192758.6|192891.5|192758.9|192890.9|192758.6|2
1728271820000|2024-10-07 03:30:20|192874.6|192749.6|192893.8|192761.2|192897.5|192765.2|192874.6|192749.6|9
1728271830000|2024-10-07 03:30:30|192893.1|192760.9|192893.8|192761.2|192893.8|192761.2|192892.8|192760.5|3
1728271840000|2024-10-07 03:30:40|192893.1|192760.9|192889.1|192756.5|192893.5|192760.9|192889.1|192756.5|3
1728271860000|2024-10-07 03:31:00|192889.5|192756.9|192888.8|192756.5|192889.5|192756.9|192888.8|192756.5|4
1728271870000|2024-10-07 03:31:10|192890.1|192757.5|192889.5|192756.9|192890.1|192757.5|192889.5|192756.9|2
1728271880000|2024-10-07 03:31:20|192943|192718|192945|192720|192945|192720|192943|192718|5
1728271890000|2024-10-07 03:31:30|192944|192719|192943|192718|192944|192719|192942|192718|4
1728271900000|2024-10-07 03:31:40|192941|192717|192888.9|192756.3|192941|192757|192888.3|192717|4
1728271910000|2024-10-07 03:31:50|192889.9|192757.3|192889.9|192757.3|192889.9|192757.3|192889.9|192757.3|1
1728271920000|2024-10-07 03:32:00|192890.3|192757.7|192890.3|192757.7|192890.3|192757.7|192890.3|192757.7|1
1728271930000|2024-10-07 03:32:10|192889.9|192757.3|192941|192717|192941|192757.3|192889.9|192717|2
1728271950000|2024-10-07 03:32:30|192943|192718|192889.9|192757.3|192943|192757.3|192889.9|192718|2
1728271970000|2024-10-07 03:32:50|192889.2|192756.9|192889.2|192756.9|192889.2|192756.9|192889.2|192756.9|1
1728271980000|2024-10-07 03:33:00|192889.9|192757.3|192941|192717|192941|192757.3|192889.2|192717|3
1728272000000|2024-10-07 03:33:20|192898.8|192766.5|192895.8|192763.2|192898.8|192766.5|192895.1|192762.5|6
1728272010000|2024-10-07 03:33:30|192888.5|192755.9|192881.5|192749.3|192888.5|192755.9|192863.9|192738.9|8
1728272020000|2024-10-07 03:33:40|192881.2|192748.9|192884.6|192752.3|192891.9|192759.3|192881.2|192748.9|6
1728272030000|2024-10-07 03:33:50|192885.3|192752.7|192882.7|192750.1|192885.3|192752.7|192882.7|192750.1|5
1728272040000|2024-10-07 03:34:00|192890.5|192757.9|192884.3|192751.7|192890.5|192757.9|192866.8|192741.8|7
1728272050000|2024-10-07 03:34:10|192883.6|192751.3|192885.7|192753.1|192891|192758.4|192883.6|192751.3|8
1728272060000|2024-10-07 03:34:20|192885.1|192752.5|192885.7|192753.1|192885.7|192753.1|192885.1|192752.5|3
1728272080000|2024-10-07 03:34:40|192885.4|192752.8|192937|192713|192937|192752.8|192884.4|192713|3
1728272090000|2024-10-07 03:34:50|192939|192714|192939|192714|192939|192714|192938|192713|3
1728272100000|2024-10-07 03:35:00|192937|192713|192867|192742|192937|192752.5|192867|192713|8
1728272110000|2024-10-07 03:35:10|192884.4|192752.1|192884.4|192752.1|192884.7|192752.5|192866.8|192741.8|10
1728272120000|2024-10-07 03:35:20|192884.1|192751.8|192884.7|192752.1|192884.7|192752.1|192884.1|192751.8|4
1728272130000|2024-10-07 03:35:30|192891.8|192759.2|192868.9|192743.9|192891.8|192759.2|192868.9|192743.9|13
1728272140000|2024-10-07 03:35:40|192885.4|192753.1|192886.1|192753.8|192887.1|192754.5|192868.7|192743.7|15
1728272150000|2024-10-07 03:35:50|192886.4||192886.4||192886.4||192886.4||1
1728272160000|2024-10-07 03:36:00|192885.7|192753.5|192878.1|192745.9|192885.7|192753.5|192868.6|192743.6|17
1728272170000|2024-10-07 03:36:10|192882.9|192750.6|192882.9|192750.3|192885.7|192753.1|192875.5|192742.9|26
1728272180000|2024-10-07 03:36:20|192876.8|192744.2|192878.5|192745.9|192885.5|192752.9|192876.5|192743.9|21
1728272190000|2024-10-07 03:36:30|192878.8|192746.2|192875.2|192742.6|192885|192752.4|192875.2|192742.6|18
1728272200000|2024-10-07 03:36:40|192880|192747.7|192842.4|192717.4|192880|192747.7|192842.1|192717.1|6
1728272210000|2024-10-07 03:36:50|192842.2|192717.2|192842.2|192717.2|192842.2|192717.2|192842.1|192717.1|5
1728272220000|2024-10-07 03:37:00|192842.1|192717.1|192841.9|192716.9|192867|192734.4|192841.9|192716.9|5
1728272230000|2024-10-07 03:37:10|192858.7|192726.1|192860.9|192728.3|192870.1|192737.9|192839.1|192714.1|14
1728272240000|2024-10-07 03:37:20|192844.6|192719.6|192844.7|192719.7|192844.7|192719.7|192844.6|192719.6|2
1728272250000|2024-10-07 03:37:30|192850.2|192725.2|192859.4|192727.1|192865.6|192733.3|192850.2|192725.2|5
1728272260000|2024-10-07 03:37:40|192859.7|192727.5|192860.4|192728.1|192861.1|192728.5|192859.7|192727.5|4
1728272270000|2024-10-07 03:37:50|192861.1|192728.5|192860.7|192728.1|192861.1|192728.5|192860.7|192728.1|2
1728272280000|2024-10-07 03:38:00|192861.1|192728.5|192912|192687|192913|192728.5|192860.4|192686|6
1728272290000|2024-10-07 03:38:10|192913|192688|192911|192687|192914|192689|192911|192687|4
1728272300000|2024-10-07 03:38:20|192910|192686|192841.1|192716.1|192910|192725.5|192841.1|192686|3
1728272310000|2024-10-07 03:38:30|192841.3|192716.3|192841.3|192716.3|192841.5|192716.5|192841.1|192716.1|5
1728272320000|2024-10-07 03:38:40|192856.4|192731.4|192856.4|192731.4|192856.4|192731.4|192856.4|192731.4|1
1728272330000|2024-10-07 03:38:50|192856.8|192731.8|192868.4|192743.4|192868.4|192743.4|192856.8|192731.8|2
1728272360000|2024-10-07 03:39:20|192855.6|192730.6|192855.8|192730.8|192862.4|192737.4|192855.6|192730.6|3
1728272400000|2024-10-07 03:40:00|192867.8|192742.8|192867.8|192742.8|192867.8|192742.8|192867.8|192742.8|1
1728272410000|2024-10-07 03:40:10|192868.8|192743.8|192868.8|192743.8|192868.8|192743.8|192868.8|192743.8|1
1728272420000|2024-10-07 03:40:20|192855.8|192730.8|192855.5|192730.5|192855.8|192730.8|192855.2|192730.2|3
1728272430000|2024-10-07 03:40:30|192860.9|192735.9|192861.8|192736.8|192861.8|192736.8|192860.6|192735.6|3
1728272440000|2024-10-07 03:40:40|192861.1|192736.1|192860.6|192735.6|192861.8|192736.8|192860.5|192735.5|8
1728272450000|2024-10-07 03:40:50|192861.7|192736.7|192861.7|192736.7|192861.7|192736.7|192861.7|192736.7|1
1728272460000|2024-10-07 03:41:00|192871.1|192746.1|192869.6|192744.6|192871.1|192746.1|192869.6|192744.6|2
1728272470000|2024-10-07 03:41:10|192872.3|192747.3|192874.3|192749.3|192874.3|192749.3|192871.4|192746.4|6
1728272480000|2024-10-07 03:41:20|192859.5|192734.5|192859.5|192734.5|192859.5|192734.5|192859.5|192734.5|1
1728272490000|2024-10-07 03:41:30|192853|192728|192852|192727|192853|192728|192851.4|192726.4|3
1728272520000|2024-10-07 03:42:00|192858.2|192733.2|192858.7|192733.7|192858.7|192733.7|192858.2|192733.2|2
1728272530000|2024-10-07 03:42:10|192858.3|192733.3|192858.6|192733.6|192858.6|192733.6|192858.3|192733.3|2
1728272550000|2024-10-07 03:42:30|192871|192746|192871|192746|192871|192746|192871|192746|1
1728272560000|2024-10-07 03:42:40|192870.2|192684.2|192852|192727|192870.2|192727.4|192852|192684.2|3
1728272570000|2024-10-07 03:42:50|192846.3|192721.3|192834.8|192709.8|192846.3|192721.3|192828.8|192703.8|5
1728272580000|2024-10-07 03:43:00|192836.4|192711.4|192837.7|192712.7|192843.5|192718.5|192835.8|192710.8|5
1728272590000|2024-10-07 03:43:10|192844.9|192719.9|192837.3|192712.3|192844.9|192719.9|192837.3|192712.3|2
1728272620000|2024-10-07 03:43:40|192865.9|192679.9|192865.9|192679.9|192865.9|192679.9|192865.9|192679.9|1
1728272640000|2024-10-07 03:44:00|192844.5|192719.5|192838.3|192713.3|192844.5|192719.5|192838.3|192713.3|2
1728272660000|2024-10-07 03:44:20|192845.8|192720.8|192838.9|192713.9|192848.1|192723.1|192838.9|192713.9|4
1728272680000|2024-10-07 03:44:40|192839.6|192714.6|192839.6|192714.6|192839.6|192714.6|192839.6|192714.6|1
1728272690000|2024-10-07 03:44:50|192867.9|192682|192867.9|192682|192867.9|192682|192867.9|192682|1
1728272720000|2024-10-07 03:45:20|192837.3|192712.3|192837.3|192712.3|192837.3|192712.3|192837.3|192712.3|1
1728272750000|2024-10-07 03:45:50|192867.9|192682|192867.9|192682|192867.9|192682|192867.9|192682|1
1728272770000|2024-10-07 03:46:10|192857.6|192671.7|192822.7|192697.7|192857.6|192697.7|192822.7|192671.7|2
1728272780000|2024-10-07 03:46:20|192827.9|192702.9|192822.3|192697.3|192827.9|192702.9|192822.3|192697.3|3
1728272790000|2024-10-07 03:46:30|192823.6|192698.6|192823.6|192698.6|192823.6|192698.6|192823.6|192698.6|1
1728272810000|2024-10-07 03:46:50|192859.1|192673.2|192859.1|192673.2|192859.1|192673.2|192859.1|192673.2|1
1728272830000|2024-10-07 03:47:10|192826.7|192701.7|192845.2|192720.2|192854.7|192729.7|192826.7|192701.7|7
1728272840000|2024-10-07 03:47:20|192854.7|192729.7|192837|192712|192855.1|192730.1|192837|192712|8
1728272850000|2024-10-07 03:47:30|192846.1|192721.1|192846.8|192721.8|192855.9|192730.9|192837.6|192712.6|18
1728272860000|2024-10-07 03:47:40|192855.8|192730.8|192846.8|192721.8|192855.8|192730.8|192837.6|192712.6|10
1728272900000|2024-10-07 03:48:20|192866.6|192680.8|192866.6|192680.8|192866.6|192680.8|192866.6|192680.8|1
1728272910000|2024-10-07 03:48:30|192837.6|192712.6|192837.6|192712.6|192837.6|192712.6|192837.6|192712.6|1
1728272950000|2024-10-07 03:49:10|192847.4|192722.4|192847.4|192722.4|192847.4|192722.4|192847.4|192722.4|1
1728272960000|2024-10-07 03:49:20|192838.6|192713.6|192838.6|192713.6|192838.6|192713.6|192838.6|192713.6|1
1728272970000|2024-10-07 03:49:30|192847.4|192722.4|192847.4|192722.4|192847.4|192722.4|192847.4|192722.4|1
1728272980000|2024-10-07 03:49:40|192866.6|192680.8|192866.6|192680.8|192866.6|192680.8|192866.6|192680.8|1
1728273000000|2024-10-07 03:50:00|192846.4|192721.4|192846.4|192721.4|192846.4|192721.4|192846.4|192721.4|1
1728273010000|2024-10-07 03:50:10|192837.8|192712.8|192837.8|192712.8|192846.4|192721.4|192837.8|192712.8|3
1728273020000|2024-10-07 03:50:20|192846.4|192721.4|192846.4|192721.4|192846.4|192721.4|192846.4|192721.4|1
1728273040000|2024-10-07 03:50:40|192866.6|192680.8|192866.6|192680.8|192866.6|192680.8|192866.6|192680.8|1
1728273060000|2024-10-07 03:51:00|192845.8|192720.8|192845.8|192720.8|192845.8|192720.8|192845.8|192720.8|1
1728273100000|2024-10-07 03:51:40|192866.6|192680.8|192866.6|192680.8|192866.6|192680.8|192866.6|192680.8|1
1728273110000|2024-10-07 03:51:50|192837.9|192712.9|192846.6|192721.6|192846.6|192721.6|192837.9|192712.9|2
1728273120000|2024-10-07 03:52:00|192837.9|192712.9|192846.6|192721.6|192846.6|192721.6|192837.9|192712.9|2
1728273140000|2024-10-07 03:52:20|192866.6|192680.8|192866.6|192680.8|192866.6|192680.8|192866.6|192680.8|1
1728273150000|2024-10-07 03:52:30|192903|192678|192901|192677|192903|192678|192901|192677|2
1728273160000|2024-10-07 03:52:40|192898|192674|192899|192674|192899|192674|192896|192671|4
1728273170000|2024-10-07 03:52:50|192845.1|192712.5|192833.6|192701|192845.1|192712.5|192833|192700.4|6
1728273180000|2024-10-07 03:53:00|192834.3|192701.3|192834.3|192701.7|192834.3|192701.7|192833.6|192701.3|4
1728273190000|2024-10-07 03:53:10|192833.6|192701.3|192834.1|192701.8|192839.4|192707.1|192832.9|192700.7|5
1728273200000|2024-10-07 03:53:20|192840.7|192708.5|192836.7|192704.4|192840.7|192708.5|192836.3|192704.1|6
1728273220000|2024-10-07 03:53:40|192837.3|192704.7|192836.7|192704.1|192837.3|192704.7|192831.5|192698.9|3
1728273230000|2024-10-07 03:53:50|192835.7|192703.4|192830.1|192697.9|192835.7|192703.4|192830.1|192697.9|3
1728273240000|2024-10-07 03:54:00|192830.8|192698.2|192794.6|192669.6|192830.8|192698.2|192794.6|192669.6|4
1728273250000|2024-10-07 03:54:10|192794.1|192669.1|192837.1|192704.5|192837.1|192704.5|192794.1|192669.1|10
1728273260000|2024-10-07 03:54:20|192830.7|192698.4|192832.3|192699.7|192832.3|192699.7|192830.7|192698.4|4
1728273270000|2024-10-07 03:54:30|192831|192698.7|192830.7|192698.4|192831|192698.7|192830.7|192698.4|2
1728273280000|2024-10-07 03:54:40|192831.3|192698.7|192831.3|192698.7|192831.3|192698.7|192831.3|192698.7|1
1728273290000|2024-10-07 03:54:50|192887|192663|192890|192665|192890|192665|192887|192663|3
1728273300000|2024-10-07 03:55:00|192888|192663|192828.5|192695.9|192888|192696.5|192828.5|192663|4
1728273310000|2024-10-07 03:55:10|192828.8|192696.2|192831.5|192698.9|192836.9|192704.3|192828.8|192696.2|7
1728273320000|2024-10-07 03:55:20|192831.4|192699.1|192831.7|192699.1|192831.7|192699.1|192831.1|192698.8|3
1728273330000|2024-10-07 03:55:30|192831.1|192698.8|192831.1|192698.8|192831.1|192698.8|192831.1|192698.8|1
1728273340000|2024-10-07 03:55:40|192838.5|192706.2|192832.5|192699.9|192838.5|192706.2|192831.9|192699.3|5
1728273350000|2024-10-07 03:55:50|192831.9|192699.6|192832.6|192700|192838.5|192706.2|192831.9|192699.6|7
1728273360000|2024-10-07 03:56:00|192832.9|192700.3|192833.3|192700.7|192833.3|192700.7|192832.9|192700.3|2
1728273370000|2024-10-07 03:56:10|192832.6|192700.3|192832.3|192700|192832.9|192700.3|192832.3|192700|4
1728273380000|2024-10-07 03:56:20|192839.5|192707.3|192835.1|192702.5|192839.5|192707.3|192834.4|192702.1|3
1728273390000|2024-10-07 03:56:30|192834.4|192702.1|192835.1|192702.8|192835.7|192703.1|192834.4|192702.1|5
1728273400000|2024-10-07 03:56:40|192843.3|192711|192836.9|192704.7|192843.3|192711|192836.9|192704.7|2
1728273410000|2024-10-07 03:56:50|192837.3|192704.3|192836.9|192704.3|192837.3|192704.3|192836.9|192704.3|2
1728273420000|2024-10-07 03:57:00|192837.3|192704.7|192837.3|192705|192837.9|192705.3|192837.3|192704.7|6
1728273430000|2024-10-07 03:57:10|192837.6|192700.1|192832.7|192700.1|192837.6|192700.1|192832.7|192700.1|2
1728273440000|2024-10-07 03:57:20|192833.1|192700.5|192832.7|192700.5|192833.4|192700.8|192832.7|192700.5|3
1728273450000|2024-10-07 03:57:30|192832.1|192700.1|192832.7|192700.1|192832.7|192700.1|192832.1|192699.8|3
1728273460000|2024-10-07 03:57:40|192832.1|192699.8|192833.8|192701.5|192839.9|192707.3|192832.1|192699.8|9
1728273470000|2024-10-07 03:57:50|192833.1|192700.5|192832.1|192699.9|192838.7|192706.1|192832.1|192699.9|6
1728273480000|2024-10-07 03:58:00|192831.8|192699.2|192834.9|192702.3|192840.4|192708.1|192831.8|192699.2|18
1728273490000|2024-10-07 03:58:10|192841.2|192708.6|192840.9|192708.7|192841.5|192708.9|192831.1|192698.9|13
1728273500000|2024-10-07 03:58:20|192833.4|192701.1|192840.5|192708.3|192840.7|192708.4|192833.3|192701.1|11
1728273510000|2024-10-07 03:58:30|192833.3|192701|192834.8|192702.5|192840.9|192708.6|192832.5|192700.2|14
1728273520000|2024-10-07 03:58:40|192840.9|192708.6|192834.5|192702.3|192840.9|192708.7|192833.6|192701.3|8
1728273530000|2024-10-07 03:58:50|192840.9|192708.7|192834.9|192702.3|192841.3|192708.7|192833.7|192701.4|10
1728273540000|2024-10-07 03:59:00|192834.2|192701.9|192842.5|192710.3|192843.1|192710.5|192834.2|192701.9|12
1728273550000|2024-10-07 03:59:10|192835.7|192703.5|192834.8|192702.5|192842.9|192710.3|192834.8|192702.5|14
1728273560000|2024-10-07 03:59:20|192835.1|192702.9|192835.1|192702.5|192835.1|192702.9|192834.5|192702.2|3
1728273570000|2024-10-07 03:59:30|192834.5|192702.2|192832.6|192700|192840.8|192708.5|192832.6|192700|17
1728273580000|2024-10-07 03:59:40|192840.9|192708.3|192835|192702.4|192841.7|192709.1|192834.1|192701.5|9
1728273590000|2024-10-07 03:59:50|192841.7|192709.1|192835|192702.4|192841.7|192709.1|192833.8|192701.5|10
1728273600000|2024-10-07 04:00:00|192834.7|192702.1|192835.3|192702.7|192835.3|192702.7|192834.7|192702.1|3
1728273610000|2024-10-07 04:00:10|192834.7|192702.4|192834.7|192702.4|192834.7|192702.4|192834.7|192702.4|1
1728273620000|2024-10-07 04:00:20|192835|192702.7|192835.3|192703.1|192842.1|192709.8|192835|192702.7|6
1728273650000|2024-10-07 04:00:50|192892|192667|192837.3|192705|192892|192711.4|192837.3|192667|4
1728273660000|2024-10-07 04:01:00|192836.9|192704.7|192837.3|192704.7|192837.3|192704.7|192836.6|192704.3|3
1728273670000|2024-10-07 04:01:10|192837.6|192705|192836.6|192704.3|192837.6|192705|192836.6|192704.3|4
1728273680000|2024-10-07 04:01:20|192837.3|192704.7|192837.3|192704.7|192837.3|192704.7|192837.3|192704.7|1
1728273690000|2024-10-07 04:01:30|192891|192667|192893|192668|192893|192668|192891|192667|2
1728273700000|2024-10-07 04:01:40|192891|192667|192891|192667|192891|192667|192891|192667|1
1728273710000|2024-10-07 04:01:50|192836.8|192704.5|192836.8|192704.5|192836.8|192704.5|192836.8|192704.5|1
1728273720000|2024-10-07 04:02:00|192837.5|192704.9|192836.1|192703.5|192841.5|192708.9|192836.1|192703.5|7
1728273730000|2024-10-07 04:02:10|192843.5|192710.9|192805.1|192680.1|192843.5|192710.9|192805|192680|8
1728273740000|2024-10-07 04:02:20|192810.7|192685.7|192833.1|192700.5|192836.5|192704.2|192802.1|192677.1|12
1728273750000|2024-10-07 04:02:30|192832.8|192700.9|192833.9|192701.7|192838|192705.4|192832.8|192700.5|6
1728273760000|2024-10-07 04:02:40|192834.3||192834.3||192834.3||192834.3||1
1728273770000|2024-10-07 04:02:50|192833.6|192701.3|192833.3|192701|192833.6|192701.3|192833.3|192701|2
1728273780000|2024-10-07 04:03:00|192833.6|192701.3|192833.6|192701.3|192833.6|192701.3|192833.6|192701.3|1
1728273790000|2024-10-07 04:03:10|192890|192666|192890|192666|192890|192666|192890|192666|1
1728273800000|2024-10-07 04:03:20|192893|192668|192842.5|192710.3|192893|192711.3|192841.7|192668|5
1728273810000|2024-10-07 04:03:30|192835.4|192703.1|192836.7|192704.1|192836.7|192704.1|192835.4|192703.1|3
1728273820000|2024-10-07 04:03:40|192836.1|192703.8|192843.6|192711.3|192844.9|192712.7|192836.1|192703.8|8
1728273830000|2024-10-07 04:03:50|192836.5|192704.2|192836.5|192703.9|192836.5|192704.2|192835.8|192703.5|5
1728273840000|2024-10-07 04:04:00|192836.8|192704.2|192836.8|192704.2|192836.8|192704.2|192836.8|192704.2|1
1728273860000|2024-10-07 04:04:20|192892|192667|192892|192667|192892|192667|192892|192667|1
1728273870000|2024-10-07 04:04:30|192893|192668|192894|192669|192894|192669|192893|192668|2
1728273880000|2024-10-07 04:04:40|192893|192670|192836.7|192704.1|192895|192704.1|192836|192667|6
1728273890000|2024-10-07 04:04:50|192836|192703.7|192836|192703.4|192836.3|192703.7|192836|192703.4|3
1728273900000|2024-10-07 04:05:00|192836.3|192703.7|192835.7|192703.4|192836.3|192703.7|192835.7|192703.4|2
1728273910000|2024-10-07 04:05:10|192836.3|192703.7|192893|192668|192893|192704.4|192836.3|192668|4
1728273920000|2024-10-07 04:05:20|192892|192667|192891|192666|192892|192667|192891|192666|2
1728273930000|2024-10-07 04:05:30|192892|192667|192892|192667|192892|192667|192892|192667|1
1728273940000|2024-10-07 04:05:40|192837.3|192704.7|192836.3|192704.1|192837.3|192704.7|192836.3|192704.1|3
1728273950000|2024-10-07 04:05:50|192836.7|192704.4|192837|192704.4|192837|192704.4|192836.7|192704.4|2
1728273960000|2024-10-07 04:06:00|192837.3|192704.7|192837.3|192705.1|192837.3|192705.1|192837.3|192704.7|2
1728273970000|2024-10-07 04:06:10|192890|192666|192890|192666|192892|192667|192890|192666|3
1728273980000|2024-10-07 04:06:20|192889|192665|192889|192665|192889|192665|192889|192665|1
1728273990000|2024-10-07 04:06:30|192891|192666|192836.1|192703.8|192891|192704.1|192836.1|192665|4
1728274000000|2024-10-07 04:06:40|192835.4|192703.1|192811.7|192679.1|192835.4|192703.1|192799.5|192674.5|4
1728274010000|2024-10-07 04:06:50|192811.3|192679.4|192812.3|192679.7|192812.3|192679.7|192811.3|192679.4|4
1728274020000|2024-10-07 04:07:00|192812|192679.4|192811.7|192679.1|192812|192679.4|192811|192678.7|4
1728274030000|2024-10-07 04:07:10|192812|192679.4|192804.1|192679.1|192814.2|192681.6|192803.6|192672.3|8
1728274040000|2024-10-07 04:07:20|192803.6|192678.6|192805.6|192680.6|192812|192687|192803.6|192678.6|8
1728274050000|2024-10-07 04:07:30|192805.4|192680.4|192805.4|192680.4|192805.4|192680.4|192805.4|192680.4|1
1728274060000|2024-10-07 04:07:40|192811.6|192686.6|192805.3|192680.3|192811.6|192686.6|192805.3|192680.3|2
1728274070000|2024-10-07 04:07:50|192805.9|192680.9|192805.9|192680.9|192805.9|192680.9|192805.9|192680.9|1
1728274080000|2024-10-07 04:08:00|192805.5|192680.5|192805.5|192680.5|192805.9|192680.9|192805.5|192680.5|3
1728274100000|2024-10-07 04:08:20|192842|192659|192805.8|192680.8|192843|192687.2|192805.8|192659|5
1728274110000|2024-10-07 04:08:30|192805.5|192680.5|192804.9|192679.9|192805.5|192680.5|192804.6|192679.6|3
1728274120000|2024-10-07 04:08:40|192805.1|192680.1|192805.1|192680.1|192805.1|192680.1|192804.8|192679.8|3
1728274130000|2024-10-07 04:08:50|192804.9|192679.9|192843|192659|192843|192680.3|192804.9|192659|3
1728274140000|2024-10-07 04:09:00|192842|192658|192841|192658|192842|192658|192841|192658|2
1728274150000|2024-10-07 04:09:10|192842|192659|192842|192659|192842|192659|192842|192659|1
1728274160000|2024-10-07 04:09:20|192843|192658|192804.7|192679.7|192843|192680.2|192804.7|192657|4
1728274170000|2024-10-07 04:09:30|192805|192680|192805|192680|192805|192680|192805|192680|1
1728274180000|2024-10-07 04:09:40|192804.8|192679.8|192804.3|192679.3|192804.8|192679.8|192804.3|192679.3|2
1728274190000|2024-10-07 04:09:50|192804.8|192679.8|192804.8|192679.8|192804.8|192679.8|192804.8|192679.8|1
1728274200000|2024-10-07 04:10:00|192841|192657|192842|192657|192842|192657|192840|192656|3
1728274210000|2024-10-07 04:10:10|192843|192658|192805.8|192680.8|192844|192680.8|192805.8|192658|3
1728274220000|2024-10-07 04:10:20|192805.3|192680.3|192805.3|192680.3|192805.3|192680.3|192805.3|192680.3|1
1728274230000|2024-10-07 04:10:30|192805.4|192680.4|192805.4|192680.4|192805.4|192680.4|192804.9|192679.9|4
1728274240000|2024-10-07 04:10:40|192804.9|192679.9|192805.3|192680.3|192805.3|192680.3|192804.9|192679.9|2
1728274250000|2024-10-07 04:10:50|192842|192658|192844|192659|192844|192659|192842|192658|2
1728274260000|2024-10-07 04:11:00|192813.3|192688.3|192805.7|192680.7|192813.3|192688.3|192805.7|192680.7|3
1728274270000|2024-10-07 04:11:10|192805.4|192680.4|192805.1|192680.1|192805.6|192680.6|192805.1|192680.1|3
1728274280000|2024-10-07 04:11:20|192805.4|192680.4|192805.4|192680.4|192805.4|192680.4|192805.4|192680.4|1
1728274290000|2024-10-07 04:11:30|192811.9|192686.9|192809.8|192684.8|192816|192691|192808.9|192683.9|9
1728274320000|2024-10-07 04:12:00|192850|192665|192850|192665|192850|192665|192850|192665|1
1728274330000|2024-10-07 04:12:10|192849|192666|192851|192666|192851|192666|192849|192666|2
1728274340000|2024-10-07 04:12:20|192849|192665|192810.6|192685.6|192849|192685.6|192809.8|192665|4
1728274350000|2024-10-07 04:12:30|192810.3|192685.3|192810.3|192685.3|192810.3|192685.3|192810.3|192685.3|1
1728274360000|2024-10-07 04:12:40|192810.6|192685.6|192810.6|192685.6|192810.6|192685.6|192810.6|192685.6|1
1728274370000|2024-10-07 04:12:50|192810.3|192685.3|192848|192663|192848|192685.3|192809.1|192663|4
1728274380000|2024-10-07 04:13:00|192850|192665|192849|192664|192850|192665|192849|192664|2
1728274390000|2024-10-07 04:13:10|192848|192663|192847|192662|192848|192663|192847|192662|3
1728274400000|2024-10-07 04:13:20|192808.4|192683.4|192808.7|192683.7|192808.7|192683.7|192808.4|192683.4|2
1728274410000|2024-10-07 04:13:30|192808.2|192683.2|192808.2|192683.2|192808.2|192683.2|192808.2|192683.2|1
1728274420000|2024-10-07 04:13:40|192808.4|192683.4|192808|192683|192809.7|192684.7|192807.9|192682.9|6
1728274430000|2024-10-07 04:13:50|192808.4|192683.4|192808.4|192683.4|192808.4|192683.4|192808.4|192683.4|1
1728274440000|2024-10-07 04:14:00|192844|192659|192806.4|192681.4|192844|192686.1|192806.4|192657|6
1728274450000|2024-10-07 04:14:10|192806.3|192681.3|192806.8|192681.8|192806.8|192681.8|192806.3|192681.3|2
1728274460000|2024-10-07 04:14:20|192807.1|192682.1|192808.6|192683.6|192808.6|192683.6|192807.1|192682.1|3
1728274470000|2024-10-07 04:14:30|192815.6|192690.6|192810|192685|192817.3|192692.3|192807.4|192682.4|9
1728274480000|2024-10-07 04:14:40|192809.7|192684.7|192808.7|192683.7|192809.7|192684.7|192808.7|192683.7|3
1728274490000|2024-10-07 04:14:50|192809|192684|192809|192684|192809|192684|192809|192684|1
1728274500000|2024-10-07 04:15:00|192808.7|192683.7|192808.4|192683.4|192808.7|192683.7|192808.4|192683.4|2
1728274510000|2024-10-07 04:15:10|192846|192661|192846|192661|192846|192661|192846|192661|1
1728274520000|2024-10-07 04:15:20|192845|192660|192845|192660|192845|192660|192845|192660|1
1728274530000|2024-10-07 04:15:30|192846|192661|192807.9|192682.9|192846|192683.4|192807.9|192661|3
1728274540000|2024-10-07 04:15:40|192808.4|192683.4|192808.4|192683.4|192808.4|192683.4|192808.3|192683.3|3
1728274550000|2024-10-07 04:15:50|192808.3|192683.3|192808.8|192683.8|192809.1|192684.1|192808.3|192683.3|4
1728274560000|2024-10-07 04:16:00|192808.3|192683.3|192808.4|192683.4|192808.4|192683.4|192808.3|192683.3|2
1728274570000|2024-10-07 04:16:10|192846|192661|192847|192662|192847|192662|192846|192661|2
1728274580000|2024-10-07 04:16:20|192845|192661|192807.9|192682.9|192845|192682.9|192807.9|192661|2
1728274590000|2024-10-07 04:16:30|192808|192683|192807.5|192682.5|192808|192683|192807.5|192682.5|2
1728274600000|2024-10-07 04:16:40|192808|192683|192808.4|192683.4|192808.4|192683.4|192808|192683|2
1728274610000|2024-10-07 04:16:50|192808|192683|192808|192683|192808|192683|192808|192683|1
1728274620000|2024-10-07 04:17:00|192846|192661|192845|192661|192846|192661|192845|192661|2
1728274630000|2024-10-07 04:17:10|192844|192660|192803.8|192678.8|192847|192678.8|192801.2|192658|5
1728274640000|2024-10-07 04:17:20|192808.8|192683.8|192803.7|192678.7|192808.8|192683.8|192803.7|192678.7|5
1728274670000|2024-10-07 04:17:50|192843|192658|192843|192658|192843|192658|192843|192658|1
1728274680000|2024-10-07 04:18:00|192841|192657|192843|192658|192843|192658|192841|192657|2
1728274700000|2024-10-07 04:18:20|192803.6|192678.6|192803.6|192678.6|192803.6|192678.6|192803.1|192678.1|5
1728274710000|2024-10-07 04:18:30|192803.3|192678.3|192804.3|192679.3|192804.3|192679.3|192803|192678|5
1728274720000|2024-10-07 04:18:40|192812|192687|192804.9|192679.9|192812|192687|192804.9|192679.9|2
1728274730000|2024-10-07 04:18:50|192804.6|192679.6|192804.2|192679.2|192804.6|192679.6|192804.2|192679.2|2
1728274760000|2024-10-07 04:19:20|192841|192657|192841|192657|192841|192657|192841|192657|1
1728274770000|2024-10-07 04:19:30|192803.7|192678.7|192803.7|192678.7|192803.7|192678.7|192803.7|192678.7|1
1728274780000|2024-10-07 04:19:40|192804.2|192679.2|192804.5|192679.5|192804.5|192679.5|192804.2|192679.2|2
1728274790000|2024-10-07 04:19:50|192804.2|192679.2|192803.8|192678.8|192804.2|192679.2|192803.7|192678.7|4
1728274800000|2024-10-07 04:20:00|192811.6|192686.6|192815.4|192690.4|192815.4|192690.4|192808.2|192683.2|5
1728274810000|2024-10-07 04:20:10|192808.3|192683.3|192807.1|192682.1|192808.3|192683.3|192807.1|192682.1|6
1728274820000|2024-10-07 04:20:20|192807.6|192682.6|192807.8|192682.8|192814.6|192689.6|192807.6|192682.6|7
1728274830000|2024-10-07 04:20:30|192808.1|192683.1|192808.1|192683.1|192808.1|192683.1|192808.1|192683.1|1
1728274840000|2024-10-07 04:20:40|192808.6|192683.6|192808.6|192683.6|192808.6|192683.6|192808.1|192683.1|3
1728274850000|2024-10-07 04:20:50|192848|192663|192848|192663|192848|192663|192848|192663|1
1728274860000|2024-10-07 04:21:00|192815.8|192690.8|192809.7|192684.7|192816.1|192691.1|192808.8|192683.8|5
1728274880000|2024-10-07 04:21:20|192809.5|192684.5|192807.8|192682.8|192809.5|192684.5|192807.3|192682.3|3
1728274890000|2024-10-07 04:21:30|192842|192658|192844|192659|192844|192659|192842|192658|3
1728274900000|2024-10-07 04:21:40|192846|192660|192845|192660|192846|192661|192845|192660|3
1728274910000|2024-10-07 04:21:50|192843|192659|192806|192681|192844|192681|192806|192658|4
1728274920000|2024-10-07 04:22:00|192805.6|192680.6|192805.6|192680.6|192805.6|192680.6|192805.6|192680.6|1
1728274930000|2024-10-07 04:22:10|192805.1|192680.1|192805.1|192680.1|192805.1|192680.1|192805.1|192680.1|1
1728274940000|2024-10-07 04:22:20|192804.8|192679.8|192840|192656|192840|192680|192804.8|192656|3
1728274950000|2024-10-07 04:22:30|192842|192657|192841|192657|192842|192657|192841|192657|2
1728274960000|2024-10-07 04:22:40|192843|192658|192841|192657|192843|192658|192841|192657|2
1728274970000|2024-10-07 04:22:50|192805.1|192680.1|192805.6|192680.6|192805.6|192680.6|192805.1|192680.1|2
1728274980000|2024-10-07 04:23:00|192805.9|192680.9|192806.1|192681.1|192806.1|192681.1|192805.4|192680.4|4
1728274990000|2024-10-07 04:23:10|192806.6|192681.6|192805.7|192680.7|192806.6|192681.6|192805.7|192680.7|3
1728275000000|2024-10-07 04:23:20|192842|192658|192844|192659|192844|192659|192842|192658|2
1728275010000|2024-10-07 04:23:30|192843|192658|192843|192658|192843|192658|192842|192657|3
1728275020000|2024-10-07 04:23:40|192805.6|192680.6|192805.5|192680.5|192805.6|192680.6|192805.5|192680.5|2
1728275030000|2024-10-07 04:23:50|192806|192681|192805.1|192680.1|192806|192681|192805.1|192680.1|3
1728275040000|2024-10-07 04:24:00|192805.6|192680.6|192805.6|192680.6|192805.6|192680.6|192805.1|192680.1|3
1728275050000|2024-10-07 04:24:10|192843|192658|192843|192658|192843|192658|192843|192658|1
1728275060000|2024-10-07 04:24:20|192841|192657|192843|192658|192843|192658|192841|192657|2
1728275070000|2024-10-07 04:24:30|192841|192657|192843|192658|192843|192658|192841|192657|2
1728275080000|2024-10-07 04:24:40|192805.6|192680.6|192805.1|192680.1|192806|192681|192805.1|192680.1|3
1728275090000|2024-10-07 04:24:50|192805.3|192680.3|192805.5|192680.5|192806|192681|192805.3|192680.3|5
1728275100000|2024-10-07 04:25:00|192805.1|192680.1|192806|192681|192806|192681|192805.1|192680.1|3
1728275110000|2024-10-07 04:25:10|192844|192659|192842|192658|192844|192659|192842|192658|2
1728275120000|2024-10-07 04:25:20|192843|192657|192841|192657|192843|192657|192841|192657|2
1728275130000|2024-10-07 04:25:30|192843|192658|192805.1|192680.1|192843|192680.1|192805.1|192657|3
1728275140000|2024-10-07 04:25:40|192805.6|192680.6|192805.6|192680.6|192805.6|192680.6|192805.6|192680.6|1
1728275160000|2024-10-07 04:26:00|192805.4|192680.4|192805.4|192680.4|192805.4|192680.4|192805.4|192680.4|1
1728275170000|2024-10-07 04:26:10|192848|192655|192847|192654|192849|192656|192847|192654|4
1728275180000|2024-10-07 04:26:20|192846|192653|192847|192654|192847|192654|192846|192653|2
1728275190000|2024-10-07 04:26:30|192805.8|192680.8|192805.8|192680.8|192805.8|192680.8|192805.8|192680.8|1
1728275200000|2024-10-07 04:26:40|192805.3|192680.3|192809.6|192684.6|192816.5|192691.5|192805.3|192680.3|9
1728275210000|2024-10-07 04:26:50|192809|192684|192809|192684|192809|192684|192809|192684|1
1728275220000|2024-10-07 04:27:00|192816.6|192691.6|192810|192685|192816.6|192691.6|192809.4|192684.4|3
1728275240000|2024-10-07 04:27:20|192817|192692|192809.9|192684.9|192817|192692|192809.9|192684.9|4
1728275250000|2024-10-07 04:27:30|192809.6|192684.6|192809.6|192684.6|192809.6|192684.6|192809.6|192684.6|1
1728275260000|2024-10-07 04:27:40|192809.4|192684.4|192809.7|192684.7|192816.8|192691.8|192809.4|192684.4|6
1728275270000|2024-10-07 04:27:50|192810|192685|192772.5|192647.5|192817.3|192692.3|192772.5|192647.5|8
1728275280000|2024-10-07 04:28:00|192772.7|192647.7|192772.9|192647.9|192772.9|192647.9|192772.7|192647.7|2
1728275290000|2024-10-07 04:28:10|192772.7|192647.7|192775.5|192645.2|192776.1|192647.7|192772.7|192643.9|9
1728275300000|2024-10-07 04:28:20|192820|192605|192819|192606|192820|192606|192818|192605|4
1728275310000|2024-10-07 04:28:30|192818|192605|192816|192604|192818|192605|192815|192603|3
1728275320000|2024-10-07 04:28:40|192818|192605|192773.4|192644.8|192818|192644.8|192773.1|192605|3
1728275330000|2024-10-07 04:28:50|192773.1|192644.5|192773.4|192644.8|192773.4|192644.8|192773.1|192644.5|2
1728275340000|2024-10-07 04:29:00|192773.7|192645.1|192772.7|192645.5|192773.7|192645.5|192772.7|192644.8|3
1728275350000|2024-10-07 04:29:10|192772.1|192650.7|192772.4|192646.5|192777.9|192651|192772.1|192645.8|9
1728275360000|2024-10-07 04:29:20|192772.7|192646.8|192771.7|192646.5|192772.7|192646.8|192771.7|192646.5|5
1728275370000|2024-10-07 04:29:30|192776.6|192651.3|192771.1|192645.8|192776.6|192651.3|192771.1|192645.8|5
1728275380000|2024-10-07 04:29:40|192770.5|192645.5|192771.4|192646.1|192771.4|192646.1|192770.5|192645.5|5
1728275390000|2024-10-07 04:29:50|192771.7|192646.5|192776.2|192650.9|192776.9|192651.9|192771.7|192646.5|7
1728275400000|2024-10-07 04:30:00|192777.2|192651.6|192776.9|192649.6|192777.5|192651.6|192775.9|192649.6|11
1728275410000|2024-10-07 04:30:10|192777.5|192650.3|192778.2|192650.3|192778.2|192650.3|192776.9|192649.3|11
1728275420000|2024-10-07 04:30:20|192778.5|192649.9|192820|192609|192821|192650.3|192778.2|192607|9
1728275430000|2024-10-07 04:30:30|192818|192607|192816|192608|192820|192611|192816|192607|15
1728275440000|2024-10-07 04:30:40|192821|192610|192776.1|192647.5|192821|192648.2|192775.8|192609|5
1728275450000|2024-10-07 04:30:50|192776.5|192648.2|192770.7|192644.1|192777.5|192648.9|192769.9|192641.9|10
1728275460000|2024-10-07 04:31:00|192770|192644.4|192769.6|192644.6|192770|192644.6|192769.2|192644.2|5
1728275480000|2024-10-07 04:31:20|192769.4|192644.4|192808|192616|192808|192645.2|192769.4|192616|5
1728275490000|2024-10-07 04:31:30|192809|192617|192808|192616|192809|192617|192808|192616|3
1728275500000|2024-10-07 04:31:40|192809|192615|192808|192615|192809|192616|192807|192615|5
1728275510000|2024-10-07 04:31:50|192769.3|192644.3|192769.4|192644.4|192769.4|192644.4|192769.1|192644.1|4
1728275520000|2024-10-07 04:32:00|192770|192645|192769.6|192644.6|192770|192645|192768.8|192643.8|6
1728275530000|2024-10-07 04:32:10|192769.1|192644.1|192769.1|192644.1|192769.6|192644.6|192768.8|192643.8|5
1728275540000|2024-10-07 04:32:20|192768.8|192643.8|192807|192615|192808|192644.1|192768.8|192615|4
1728275550000|2024-10-07 04:32:30|192809|192616|192807|192614|192809|192616|192807|192614|2
1728275560000|2024-10-07 04:32:40|192808|192615|192769.3|192644.3|192808|192644.3|192769|192615|4
1728275570000|2024-10-07 04:32:50|192769|192644|192770|192645|192774.4|192649.4|192768.8|192643.8|5
1728275580000|2024-10-07 04:33:00|192769.6|192644.6|192769.6|192644.6|192770.3|192645.3|192769.6|192644.6|3
1728275590000|2024-10-07 04:33:10|192770.1|192645.1|192770.1|192645.1|192770.3|192645.3|192769.6|192644.6|4
1728275600000|2024-10-07 04:33:20|192769.8|192644.8|192778.1|192653.1|192778.1|192653.1|192769.8|192644.8|8
1728275610000|2024-10-07 04:33:30|192778.2|192653.2|192772.5|192647.3|192778.2|192653.2|192771.6|192646.6|9
1728275620000|2024-10-07 04:33:40|192773.2|192647.6|192777.3|192651.3|192777.3|192651.3|192772.5|192646.9|8
1728275630000|2024-10-07 04:33:50|192777.9|192651.7|192777.3|192652|192777.9|192652.3|192777.3|192651.7|4
1728275640000|2024-10-07 04:34:00|192777.6|192652.3|192777.6|192652.3|192777.6|192652.3|192777.6|192652|3
1728275650000|2024-10-07 04:34:10|192778.3|192651.7|192777.3|192651.7|192778.3|192651.7|192777.3|192651.7|2
1728275660000|2024-10-07 04:34:20|192816|192612|192816|192614|192818|192615|192816|192612|5
1728275670000|2024-10-07 04:34:30|192815|192613|192816|192614|192818|192615|192815|192613|4
1728275680000|2024-10-07 04:34:40|192777.2|192652.2|192777.5|192652.2|192777.8|192652.5|192777.1|192651.9|5
1728275690000|2024-10-07 04:34:50|192776.9|192651.9|192778.8|192652.5|192778.8|192652.5|192776.9|192651.9|5
1728275700000|2024-10-07 04:35:00|192779.1|192652.2|192778.8|192650.9|192779.1|192652.2|192778.5|192650.9|4
1728275710000|2024-10-07 04:35:10|192823|192611|192823|192611|192823|192611|192823|192611|1
1728275720000|2024-10-07 04:35:20|192821|192610|192821|192610|192821|192610|192821|192610|1
1728275730000|2024-10-07 04:35:30|192824|192611|192777.2|192648.6|192824|192648.6|192777.2|192611|2
1728275740000|2024-10-07 04:35:40|192777.5|192648.9|192776.9|192648.6|192777.5|192648.9|192776.9|192648.6|2
1728275750000|2024-10-07 04:35:50|192777.2|192648.3|192776.5|192648.3|192777.2|192648.3|192776.5|192648.3|2
1728275760000|2024-10-07 04:36:00|192777.2|192648.6|192781.9|192653.3|192781.9|192653.3|192776.5|192648.3|5
1728275770000|2024-10-07 04:36:10|192781.5|192652.9|192780.9|192652.6|192781.5|192652.9|192780.9|192652.6|2
1728275780000|2024-10-07 04:36:20|192781.2|192652.9|192781.9|192653.3|192781.9|192653.3|192781.2|192652.9|2
1728275790000|2024-10-07 04:36:30|192777.1|192648.5|192777.1|192648.5|192777.1|192648.5|192776.8|192648.5|5
1728275800000|2024-10-07 04:36:40|192776.8||192776.8||192777.1||192776.8||3
1728275810000|2024-10-07 04:36:50|192777.1|192648.9|192776.3|192648.3|192782.7|192654.4|192775.6|192648|9
1728275820000|2024-10-07 04:37:00|192775.6|192648|192774.5|192649.5|192775.6|192649.5|192774.2|192648|7
1728275830000|2024-10-07 04:37:10|192774.7|192649.7|192778.1|192653.1|192779.7|192654.7|192772.4|192647.4|16
1728275840000|2024-10-07 04:37:20|192773.7|192648.7|192773.4|192648.4|192773.9|192648.9|192773.4|192648.4|4
1728275850000|2024-10-07 04:37:30|192773.9|192648.9|192776.1|192651.1|192780|192655|192773.9|192648.9|12
1728275860000|2024-10-07 04:37:40|192780.4|192655.4|192772.7|192647.7|192780.4|192655.4|192772.7|192647.7|10
1728275870000|2024-10-07 04:37:50|192772.6|192647.6|192774.2|192649.2|192777.3|192652.3|192772.6|192647.6|13
1728275880000|2024-10-07 04:38:00|192773.2|192648.2|192773.5|192648.5|192774.2|192649.2|192773.2|192648.2|5
1728275890000|2024-10-07 04:38:10|192773.9|192648.9|192774.1|192648.9|192774.1|192648.9|192773.7|192648.7|3
1728275900000|2024-10-07 04:38:20|192774.5|192649.2|192773.7|192648.7|192774.5|192649.2|192773.7|192648.7|3
1728275910000|2024-10-07 04:38:30|192774.3|192649.3|192819|192617|192819|192649.3|192774.3|192617|2
1728275920000|2024-10-07 04:38:40|192818|192616|192774.3|192649.3|192818|192653.9|192774.3|192616|5
1728275930000|2024-10-07 04:38:50|192774.6|192650.3|192775.5|192650.3|192780.1|192654.8|192774.6|192649.9|9
1728275940000|2024-10-07 04:39:00|192775.3|192650.6|192774.9|192649.9|192775.9|192650.6|192774.9|192649.9|5
1728275950000|2024-10-07 04:39:10|192775.5|192650.3|192775.3|192650.3|192775.5|192650.3|192775.3|192650.3|2
1728275960000|2024-10-07 04:39:20|192775.5|192650.6|192780.2|192655.2|192818|192655.2|192775.4|192617|8
1728275970000|2024-10-07 04:39:30|192775.7|192650.7|192778.3|192653.3|192779.7|192654.7|192771.5|192646.5|20
1728275980000|2024-10-07 04:39:40|192773.3|192648.3|192779.4|192654.4|192780.3|192655.3|192772.3|192647.3|16
1728275990000|2024-10-07 04:39:50|192778.7|192653.7|192779.6|192654.6|192779.6|192654.6|192778.7|192653.7|4
1728276000000|2024-10-07 04:40:00|192779.2|192654.2|192772.6|192647.6|192779.2|192654.2|192772.6|192647.6|4
1728276010000|2024-10-07 04:40:10|192779.5|192654.5|192776.1|192651.1|192784.6|192659.6|192775.7|192650.7|11
1728276020000|2024-10-07 04:40:20|192777.7|192652.7|192772.6|192647.6|192777.7|192652.7|192771.8|192646.8|9
1728276030000|2024-10-07 04:40:30|192772.5|192647.5|192772.3|192647.3|192772.5|192647.5|192772.3|192647.3|2
1728276040000|2024-10-07 04:40:40|192772.8|192647.8|192772.8|192647.8|192772.8|192647.8|192772.8|192647.8|1
1728276060000|2024-10-07 04:41:00|192811|192619|192811|192619|192811|192619|192811|192619|1
1728276070000|2024-10-07 04:41:10|192777.4|192652.4|192777.2|192652.2|192777.4|192652.4|192777.2|192652.2|2
1728276080000|2024-10-07 04:41:20|192777.6|192652.6|192777.6|192652.6|192777.6|192652.6|192777.6|192652.6|1
1728276090000|2024-10-07 04:41:30|192777.9|192652.9|192776.9|192651.9|192777.9|192652.9|192776.9|192651.9|5
1728276100000|2024-10-07 04:41:40|192809|192616|192809|192616|192809|192616|192809|192616|1
1728276110000|2024-10-07 04:41:50|192808|192617|192811|192618|192811|192618|192808|192617|4
1728276120000|2024-10-07 04:42:00|192813|192620|192776.7|192651.7|192813|192651.7|192776.7|192618|4
1728276130000|2024-10-07 04:42:10|192776.9|192651.9|192777.5|192652.5|192777.5|192652.5|192776.9|192651.9|3
1728276140000|2024-10-07 04:42:20|192777.2|192652.2|192777.5|192651.9|192777.5|192652.2|192776.7|192651.5|5
1728276150000|2024-10-07 04:42:30|192777.8|192652.2|192777.8|192652.2|192777.8|192652.2|192777.8|192652.2|1
1728276160000|2024-10-07 04:42:40|192818|192614|192815|192612|192818|192614|192815|192612|4
1728276170000|2024-10-07 04:42:50|192816|192613|192818|192614|192818|192614|192816|192613|2
1728276180000|2024-10-07 04:43:00|192776.4|192650.8|192776.4|192650.8|192776.4|192650.8|192776.4|192650.8|1
1728276190000|2024-10-07 04:43:10|192775.7|192650.5|192768.9|192642.9|192775.7|192650.5|192768.2|192642.6|5
1728276200000|2024-10-07 04:43:20|192769.2|192643.6|192771.5|192642.3|192771.5|192643.6|192769.2|192641.3|6
1728276210000|2024-10-07 04:43:30|192770.5|192641.6|192763.3|192634.3|192770.5|192641.6|192763.3|192634.3|4
1728276220000|2024-10-07 04:43:40|192762.9|192634.7|192762.6|192635|192763.6|192635|192762.3|192634.7|5
1728276230000|2024-10-07 04:43:50|192762.3|192634.7|192761.9|192636|192762.9|192636|192761.9|192634.7|7
1728276240000|2024-10-07 04:44:00|192761.6|192636.3|192761.6|192636.3|192761.6|192636.3|192761.6|192636.3|1
1728276260000|2024-10-07 04:44:20|192809|192606|192809|192606|192809|192606|192809|192606|1
1728276270000|2024-10-07 04:44:30|192765.5|192640.3|192765.5|192640.3|192765.5|192640.3|192765.5|192640.3|1
1728276280000|2024-10-07 04:44:40|192763.1|192638.1|192766.2|192640.6|192766.2|192640.6|192763.1|192638.1|3
1728276300000|2024-10-07 04:45:00|192765.9|192640.3|192810|192606|192810|192640.3|192765.9|192606|2
1728276310000|2024-10-07 04:45:10|192808|192605|192811|192608|192811|192608|192808|192605|3
1728276320000|2024-10-07 04:45:20|192810|192606|192765.5|192640.2|192810|192640.5|192765.5|192606|3
1728276330000|2024-10-07 04:45:30|192766.1|192640.5|192776.3|192650.7|192776.3|192650.7|192766.1|192640.5|7
1728276340000|2024-10-07 04:45:40|192775.3|192649.7|192774.3|192648.7|192775.3|192649.7|192773.7|192648.4|8
1728276350000|2024-10-07 04:45:50|192773.7|192648.4|192774.7|192649.1|192774.7|192649.1|192773.7|192648.4|3
1728276360000|2024-10-07 04:46:00|192774.3|192648.7|192774|192648.7|192774.7|192649.1|192774|192648.7|4
1728276370000|2024-10-07 04:46:10|192816|192613|192816|192613|192816|192613|192816|192613|1
1728276380000|2024-10-07 04:46:20|192818|192614|192818|192614|192818|192614|192818|192614|1
1728276390000|2024-10-07 04:46:30|192772.8|192647.2|192772.3|192647|192778.7|192653.1|192772.3|192646.9|5
1728276400000|2024-10-07 04:46:40|192772.6||192772.3||192772.6||192772.3||2
1728276410000|2024-10-07 04:46:50|192772.6||192772.6||192772.6||192772.6||1
1728276420000|2024-10-07 04:47:00|192773.3|192647.3|192773.3|192647.7|192773.3|192647.7|192773.3|192647.3|2
1728276430000|2024-10-07 04:47:10|192820|192616|192820|192616|192820|192616|192820|192616|1
1728276450000|2024-10-07 04:47:30|192773.3|192647.7|192773|192647.4|192773.3|192647.7|192773|192647.4|2
1728276460000|2024-10-07 04:47:40|192772.3|192647.1|192776.7|192651.4|192776.7|192651.4|192772.3|192647.1|4
1728276470000|2024-10-07 04:47:50|192778|192651.1|192778|192649.4|192778|192651.1|192778|192649.4|2
1728276480000|2024-10-07 04:48:00|192778.7|192649.7|192778|192649.4|192778.7|192649.7|192778|192649.4|2
1728276490000|2024-10-07 04:48:10|192778.7|192649.7|192783.8|192654.5|192783.8|192654.5|192778|192649.4|8
1728276500000|2024-10-07 04:48:20|192784.1|192654.2|192785.1|192653.2|192785.1|192654.2|192783.8|192653.2|4
1728276510000|2024-10-07 04:48:30|192785.5|192652.9|192785.1|192652.9|192785.5|192652.9|192785.1|192652.9|2
1728276530000|2024-10-07 04:48:50|192837|192613|192837|192613|192837|192613|192837|192613|1
1728276540000|2024-10-07 04:49:00|192840|192616|192837|192613|192840|192616|192837|192613|3
1728276550000|2024-10-07 04:49:10|192785.3|192653.1|192787.9|192656|192795.5|192663.2|192779.2|192647.3|11
1728276560000|2024-10-07 04:49:20|192781.1|192649.2|192786.3|192657.7|192786.3|192657.7|192779.5|192649.2|4
1728276570000|2024-10-07 04:49:30|192779.9|192651.3|192782.7|192653.5|192790.3|192661.3|192779.9|192651.3|12
1728276580000|2024-10-07 04:49:40|192789.4|192660.1|192783.5|192654.5|192789.4|192660.1|192783.5|192654.5|6
1728276590000|2024-10-07 04:49:50|192789.8|192660.9|192780.9|192651.3|192790.9|192661.3|192780.9|192651.3|16
1728276600000|2024-10-07 04:50:00|192787.9|192658.3|192784.7|192654.1|192788.5|192659.6|192781.1|192651.5|19
1728276610000|2024-10-07 04:50:10|192785|192654.7|192785.7|192654.7|192789.9|192659.6|192782.5|192652.1|14
1728276620000|2024-10-07 04:50:20|192785.3|192655.1|192785.1|192654.8|192793|192662.1|192783|192652.1|21
1728276630000|2024-10-07 04:50:30|192789.5|192659.3|192785.9|192655.3|192794.1|192662.8|192783.9|192653.7|14
1728276640000|2024-10-07 04:50:40|192791.4|192660.8|192785.8|192654.2|192792.7|192661.8|192784.7|192654.1|10
1728276650000|2024-10-07 04:50:50|192785.1|192653.9|192784.9|192652.9|192786.1|192654.2|192784.8|192652.9|7
1728276660000|2024-10-07 04:51:00|192790.3|192658.3|192789.1|192657.5|192793.5|192661.5|192782.8|192651.2|18
1728276670000|2024-10-07 04:51:10|192783.4|192653.1|192783.1|192651.5|192789.7|192658.1|192783.1|192651.5|10
1728276680000|2024-10-07 04:51:20|192789.7|192657.7|192784.6|192653.3|192791.1|192659.9|192782.9|192651.7|13
1728276690000|2024-10-07 04:51:30|192789|192657.7|192784.5|192654.2|192791.8|192660.9|192782.9|192651.9|23
1728276700000|2024-10-07 04:51:40|192790.8|192660.5|192791.6|192660|192791.6|192660.5|192783.9|192653.7|12
1728276710000|2024-10-07 04:51:50|192786.4|192654.8|192789.9|192658.3|192796.5|192664.9|192785.4|192653.5|11
1728276720000|2024-10-07 04:52:00|192788.6|192656.7|192793.2|192664.6|192794.4|192664.6|192784.8|192653.5|23
1728276730000|2024-10-07 04:52:10|192791.5|192662.9|192805.9|192680.9|192811.8|192686.8|192791.5|192662.9|20
1728276740000|2024-10-07 04:52:20|192806.1|192681.9|192808|192682.4|192816.7|192691.2|192804.2|192678.9|22
1728276750000|2024-10-07 04:52:30|192812.3|192687|192806.7|192681.1|192813.9|192688.6|192803.3|192678|20
1728276760000|2024-10-07 04:52:40|192806.3|192681.4|192806.3|192681.1|192807|192681.4|192806.3|192681.1|3
1728276770000|2024-10-07 04:52:50|192807|192681.4|192807.7|192682.1|192807.7|192682.1|192806.3|192681.1|4
1728276780000|2024-10-07 04:53:00|192808.7|192683.1|192804.9|192679.3|192810.3|192685.1|192803.4|192678.1|15
1728276790000|2024-10-07 04:53:10|192805.5|192679.9|192803.6|192678|192810.1|192684.8|192802.9|192677.6|20
1728276800000|2024-10-07 04:53:20|192804.6|192679|192804.3|192678.7|192812.1|192686.8|192803.9|192678.4|15
1728276810000|2024-10-07 04:53:30|192804.7|192679.1|192807.5|192682.2|192815.3|192689.7|192804.1|192678.5|21
1728276820000|2024-10-07 04:53:40|192805.1|192679.9|192805.8|192680.2|192811.9|192686.3|192804.2|192678.6|12
1728276830000|2024-10-07 04:53:50|192806.5|192680.9|192806.5|192681.2|192807.5|192681.9|192806.1|192680.9|5
1728276840000|2024-10-07 04:54:00|192813.6|192688.3|192807.8|192682.2|192813.6|192688.3|192807.1|192681.9|3
1728276850000|2024-10-07 04:54:10|192808.1|192682.5|192804.3|192678.7|192812.1|192686.5|192804.3|192678.7|12
1728276860000|2024-10-07 04:54:20|192805|192679.4|192805.6|192680|192810.4|192684.8|192804.3|192678.7|13
1728276870000|2024-10-07 04:54:30|192804.9|192679.3|192805.6|192679.3|192806.6|192681|192804.9|192679.3|7
1728276880000|2024-10-07 04:54:40|192806.3|192680|192804.7|192678.1|192806.3|192680|192803.7|192677.5|8
1728276890000|2024-10-07 04:54:50|192804.1|192677.8|192807|192680.7|192816.1|192689.5|192804.1|192677.8|15
1728276900000|2024-10-07 04:55:00|192808.3|192681.7|192806.7|192680.4|192813.2|192686.9|192805.7|192679.1|15
1728276910000|2024-10-07 04:55:10|192807.3|192681.1|192808.3|192681.7|192814.5|192688.2|192804.2|192677.9|22
1728276920000|2024-10-07 04:55:20|192807.7|192681.1|192805.7|192679.1|192811.8|192685.5|192804.7|192678.1|10
1728276930000|2024-10-07 04:55:30|192804.7|192678.4|192806.7|192680.7|192807|192680.7|192804.3|192677.7|13
1728276940000|2024-10-07 04:55:40|192805.7|192680.1|192805.7|192680.1|192805.7|192680.1|192805.7|192680.1|1
1728276960000|2024-10-07 04:56:00|192806.3|192680.4|192854|192650|192856|192680.4|192806.3|192650|3
1728276970000|2024-10-07 04:56:10|192856|192651|192806.1|192680.5|192856|192688|192806.1|192651|4
1728276990000|2024-10-07 04:56:30|192805.8|192680.2|192806.1|192680.2|192806.1|192680.2|192805.8|192680.2|2
1728277000000|2024-10-07 04:56:40|192805.5|192679.5|192803.2|192677.6|192849|192684.6|192803.2|192645|6
1728277010000|2024-10-07 04:56:50|192803.5|192677.9|192803.5|192677.9|192803.9|192677.9|192802.9|192677.3|7
1728277020000|2024-10-07 04:57:00|192804.9|192678.9|192805.6|192680|192810.9|192685|192803.5|192677.9|15
1728277030000|2024-10-07 04:57:10|192805.3|192679.7|192811|192685.1|192811.7|192685.7|192803|192677.1|17
1728277040000|2024-10-07 04:57:20|192805.2|192679.3|192803.5|192677.9|192811|192685.4|192803.5|192677.9|12
1728277050000|2024-10-07 04:57:30|192804.2|192678.3|192804.9|192678.9|192811|192685.1|192804.1|192678.1|14
1728277060000|2024-10-07 04:57:40|192804.2|192678.3|192805.5|192680.2|192812.7|192686.7|192803.7|192677.8|18
1728277070000|2024-10-07 04:57:50|192804.8|192679.2|192804.3|192679|192811.6|192686|192803.5|192678.3|15
1728277080000|2024-10-07 04:58:00|192803.9|192678.7|192803.9|192678.7|192805.6|192680|192803.9|192678.7|10
1728277090000|2024-10-07 04:58:10|192805.3|192679.7|192803.9|192678.7|192805.3|192679.7|192803.9|192678.7|2
1728277100000|2024-10-07 04:58:20|192805.3|192679.7|192803.4|192678.1|192811.9|192686.6|192803.4|192678.1|8
1728277110000|2024-10-07 04:58:30|192804.4|192679.1|192802.8|192677.5|192811.3|192686.1|192802.8|192677.5|6
1728277120000|2024-10-07 04:58:40|192811.1|192685.9|192804.3|192679.3|192812.1|192687.1|192803.9|192678.9|17
1728277130000|2024-10-07 04:58:50|192804.9|192679.6|192803.3|192678.3|192812.5|192687.2|192803.3|192678.3|12
1728277140000|2024-10-07 04:59:00|192804.2|192678.9|192803.5|192678.5|192812.2|192687.2|192803.3|192678.3|16
1728277150000|2024-10-07 04:59:10|192804.7|192679.5|192802.7|192677.7|192812.5|192687.2|192802.7|192677.7|18
1728277160000|2024-10-07 04:59:20|192803.4|192678.4|192804.7|192679.7|192811.9|192686.9|192802.7|192677.7|13
1728277170000|2024-10-07 04:59:30|192804.3|192679.3|192806.6|192681.6|192811.8|192686.8|192804.3|192679.3|6
1728277180000|2024-10-07 04:59:40|192806.8|192681.8|192806.6|192681.6|192807.1|192682.1|192806.6|192681.6|4
1728277200000|2024-10-07 05:00:00|192806.8|192681.8|192804.5|192679.5|192812.5|192687.5|192803.3|192678.3|9
1728277210000|2024-10-07 05:00:10|192804.3|192679.3|192804.5|192679.5|192810.1|192685.1|192803.9|192678.9|4
1728277220000|2024-10-07 05:00:20|192804|192679|192805.7|192680.7|192810.6|192685.6|192803.8|192678.8|11
1728277230000|2024-10-07 05:00:30|192804.6|192679.6|192806|192681|192806.5|192681.5|192804.6|192679.6|7
1728277240000|2024-10-07 05:00:40|192806.1|192681.1|192807.4|192682.4|192814.3|192689.3|192805|192680|12
1728277260000|2024-10-07 05:01:00|192807.7|192682.7|192808.5|192683.5|192808.5|192683.5|192807.1|192682.1|6
1728277270000|2024-10-07 05:01:10|192808.2|192683.2|192807.3|192682.3|192808.2|192683.2|192807.3|192682.3|5
1728277280000|2024-10-07 05:01:20|192807.9|192682.9|192806|192681|192807.9|192682.9|192805.6|192680.6|9
1728277290000|2024-10-07 05:01:30|192805.1|192680.1|192805.5|192680.5|192812|192687|192805.1|192680.1|9
1728277300000|2024-10-07 05:01:40|192806.2|192681.2|192811.8|192686.8|192811.8|192686.8|192805.7|192680.7|4
1728277310000|2024-10-07 05:01:50|192810.8|192685.8|192811.6|192686.6|192812|192687|192810.8|192685.8|7
1728277320000|2024-10-07 05:02:00|192811.4|192686.4|192811.4|192686.4|192811.6|192686.6|192811.4|192686.4|5
1728277330000|2024-10-07 05:02:10|192811.3|192686.3|192811|192686|192811.3|192686.3|192811|192686|4
1728277340000|2024-10-07 05:02:20|192851|192654|192804.4|192679.4|192851|192679.6|192804.4|192654|3
1728277350000|2024-10-07 05:02:30|192804.9|192679.9|192804.4|192679.4|192804.9|192679.9|192804.4|192679.4|2
1728277360000|2024-10-07 05:02:40|192803.7|192678.7|192803.6|192678.6|192803.7|192678.7|192802.7|192677.7|6
1728277370000|2024-10-07 05:02:50|192803.1|192678.1|192853|192656|192853|192678.9|192803.1|192653|7
1728277380000|2024-10-07 05:03:00|192850|192653|192806|192681|192851|192687.3|192805.8|192653|11
1728277390000|2024-10-07 05:03:10|192807|192682|192805.8|192680.8|192813|192688|192804.7|192679.7|15
1728277400000|2024-10-07 05:03:20|192806.7|192681.7|192805.7|192680.7|192813.6|192688.6|192805.7|192680.7|7
1728277410000|2024-10-07 05:03:30|192805.6|192680.6|192806.8|192681.8|192812.3|192687.3|192804.8|192679.8|22
1728277420000|2024-10-07 05:03:40|192805.8|192680.8|192804.6|192679.6|192810.4|192685.4|192803.9|192678.9|8
1728277430000|2024-10-07 05:03:50|192803.9|192678.9|192804.2|192679.2|192804.7|192679.7|192803.9|192678.9|6
1728277440000|2024-10-07 05:04:00|192804|192679|192781.5|192654.5|192809.2|192684.2|192781.5|192654.5|20
1728277450000|2024-10-07 05:04:10|192782.1||192782.5||192782.5||192782.1||2
1728277460000|2024-10-07 05:04:20|192782.8|192654.2|192781.5|192653.2|192782.8|192654.2|192781.5|192653.2|5
1728277470000|2024-10-07 05:04:30|192788|192659.7|192792.3|192663.3|192792.3|192663.3|192782.3|192654|10
1728277480000|2024-10-07 05:04:40|192785.9|192656.9|192785.2|192656.3|192791.9|192662.9|192785.2|192656.3|3
1728277490000|2024-10-07 05:04:50|192784.9|192655.9|192785.5|192656.3|192785.5|192656.3|192784.9|192655.9|2
1728277500000|2024-10-07 05:05:00|192787.9|192653.9|192789.4|192655.5|192794.8|192660.9|192787.7|192653.9|7
1728277510000|2024-10-07 05:05:10|192788.7|192655.1|192803.9|192669.6|192804.5|192669.6|192788.7|192654.8|14
1728277520000|2024-10-07 05:05:20|192802.9|192669.9|192800.5|192672.6|192802.9|192672.6|192799.9|192669.9|7
1728277530000|2024-10-07 05:05:30|192799.9|192672.3|192800.5|192673.2|192801.5|192673.6|192799.5|192672.3|13
1728277540000|2024-10-07 05:05:40|192803.1|192675.5|192803.8|192676.5|192804.1|192676.5|192801.8|192674.5|8
1728277550000|2024-10-07 05:05:50|192803.1|192675.9|192804.8|192677.2|192804.8|192677.2|192802.5|192675.2|11
1728277560000|2024-10-07 05:06:00|192803.5|192676.2|192803.1|192675.9|192803.5|192676.2|192803.1|192675.9|2
1728277570000|2024-10-07 05:06:10|192851|192642|192851|192642|192853|192643|192851|192642|3
1728277580000|2024-10-07 05:06:20|192853|192643|192852|192642|192853|192643|192852|192642|2
1728277590000|2024-10-07 05:06:30|192850|192641|192802.2|192674.9|192852|192675.3|192802.2|192641|4
1728277600000|2024-10-07 05:06:40|192802.5|192675.3|192801.9|192674.9|192802.5|192675.3|192801.9|192674.9|2
1728277610000|2024-10-07 05:06:50|192801.5|192674.6|192804.7|192677.4|192809.5|192682.5|192801.5|192674.6|9
1728277620000|2024-10-07 05:07:00|192804|192677.1|192803.7|192676.7|192804.3|192677.1|192803.3|192676.4|4
1728277630000|2024-10-07 05:07:10|192804|192677.1|192805.3|192676.4|192805.7|192677.4|192804|192676.4|7
1728277640000|2024-10-07 05:07:20|192805.7|192676.7|192856|192643|192856|192676.7|192805.7|192643|2
1728277650000|2024-10-07 05:07:30|192855|192642|192854|192640|192855|192642|192854|192640|2
1728277660000|2024-10-07 05:07:40|192853|192641|192804.5|192675.5|192855|192675.5|192804.5|192641|3
1728277670000|2024-10-07 05:07:50|192804.1|192676.2|192804.5|192675.9|192805.1|192676.2|192804.1|192675.9|3
1728277680000|2024-10-07 05:08:00|192804.1|192675.5|192804.1|192675.5|192804.1|192675.5|192804.1|192675.5|1
1728277690000|2024-10-07 05:08:10|192803.8|192675.2|192802.8|192673.9|192803.8|192675.2|192802.8|192673.9|2
1728277700000|2024-10-07 05:08:20|192848|192635|192850|192636|192850|192636|192848|192635|2
1728277710000|2024-10-07 05:08:30|192849|192635|192848|192635|192849|192635|192848|192635|2
1728277720000|2024-10-07 05:08:40|192800.5|192671.9|192800.9|192671.9|192800.9|192671.9|192800.5|192671.9|2
1728277740000|2024-10-07 05:09:00|192801.2|192672.3|192801.5|192672.6|192801.5|192672.6|192801.2|192672.3|2
1728277750000|2024-10-07 05:09:10|192800.9|192672.3|192799.4|192670.8|192805.9|192677.3|192799.4|192670.8|4
1728277760000|2024-10-07 05:09:20|192800.4|192671.1|192803.3|192672|192808.1|192676.5|192800.4|192670.1|10
1728277770000|2024-10-07 05:09:30|192802.9|192671.7|192802.3|192673|192802.9|192673|192802.3|192671.7|3
1728277780000|2024-10-07 05:09:40|192801.9|192673.7|192801.3|192672.7|192802.6|192673.7|192801.3|192672.7|3
1728277790000|2024-10-07 05:09:50|192800.9|192672|192851|192638|192857|192673.7|192800.9|192638|8
1728277800000|2024-10-07 05:10:00|192853|192639|192854|192640|192854|192640|192852|192639|4
1728277810000|2024-10-07 05:10:10|192855|192641|192854|192640|192855|192641|192854|192640|2
1728277820000|2024-10-07 05:10:20|192855|192641|192804|192675.1|192855|192675.4|192804|192640|9
1728277830000|2024-10-07 05:10:30|192803|192674.4|192803.3|192674.4|192803.7|192674.7|192803|192674.4|5
1728277840000|2024-10-07 05:10:40|192803.7|192674.7|192803|192674.4|192803.7|192674.7|192803|192674.4|2
1728277850000|2024-10-07 05:10:50|192802.7|192674.1|192852|192639|192853|192674.4|192802.7|192639|4
1728277860000|2024-10-07 05:11:00|192854|192640|192854|192640|192855|192641|192853|192640|4
1728277870000|2024-10-07 05:11:10|192855|192641|192804.1|192675.5|192857|192676.1|192804.1|192641|6
1728277880000|2024-10-07 05:11:20|192804.7|192675.8|192804.7|192675.8|192804.7|192675.8|192804.7|192675.8|1
1728277890000|2024-10-07 05:11:30|192805.1|192675.1|192804.7|192674.1|192805.7|192675.5|192804.1|192674.1|6
1728277900000|2024-10-07 05:11:40|192803.7|192674.8|192855|192641|192855|192675.8|192803.7|192641|6
1728277910000|2024-10-07 05:11:50|192853|192640|192853|192640|192853|192640|192853|192640|1
1728277920000|2024-10-07 05:12:00|192855|192641|192855|192641|192855|192641|192855|192641|1
1728277930000|2024-10-07 05:12:10|192804.5|192675.5|192804.1|192675.2|192804.5|192675.5|192803.8|192675.2|3
1728277940000|2024-10-07 05:12:20|192803.8|192674.9|192802.8|192674.2|192803.8|192674.9|192802.8|192674.2|2
1728277950000|2024-10-07 05:12:30|192803.1|192674.5|192804.1|192675.5|192804.1|192675.5|192803.1|192674.5|3
1728277960000|2024-10-07 05:12:40|192853|192640|192856|192642|192857|192643|192853|192640|6
1728277970000|2024-10-07 05:12:50|192854|192640|192804.2|192675.3|192855|192681.7|192804.2|192640|5
1728277980000|2024-10-07 05:13:00|192803.5|192674.9|192803.5|192674.9|192804.2|192674.9|192803.5|192674.6|4
1728277990000|2024-10-07 05:13:10|192803.9|192674.6|192803.9|192674.9|192803.9|192674.9|192803.2|192674.6|3
1728278000000|2024-10-07 05:13:20|192803.2|192674.6|192803.2|192674.6|192803.2|192674.6|192803.2|192674.6|1
1728278010000|2024-10-07 05:13:30|192851|192638|192854|192640|192854|192640|192851|192638|3
1728278020000|2024-10-07 05:13:40|192853|192639|192852|192638|192853|192639|192852|192638|2
1728278030000|2024-10-07 05:13:50|192851|192674.5|192803.7|192674.8|192851|192674.8|192803.1|192674.5|3
1728278040000|2024-10-07 05:14:00|192803.4|192674.5|192803.1|192674.5|192803.4|192674.8|192803.1|192674.5|4
1728278050000|2024-10-07 05:14:10|192803.4|192674.1|192801.1|192676.1|192803.4|192676.1|192800.6|192674.1|5
1728278060000|2024-10-07 05:14:20|192801.4|192676.4|192802.8|192677.8|192802.8|192677.8|192801.4|192676.4|5
1728278070000|2024-10-07 05:14:30|192802.1|192677.1|192802.8|192677.8|192802.8|192677.8|192802.1|192677.1|2
1728278080000|2024-10-07 05:14:40|192802|192677|192854|192640|192854|192677.8|192802|192640|4
1728278090000|2024-10-07 05:14:50|192853|192642|192814.1|192685|192856|192696.9|192810|192640|18
1728278100000|2024-10-07 05:15:00|192814.4|192685.3|192814.1|192685.7|192822.3|192693.6|192813.5|192684.8|17
1728278110000|2024-10-07 05:15:10|192808|192686|192811.5|192684.3|192816.5|192691.1|192808|192680|10
1728278120000|2024-10-07 05:15:20|192818.1|192690.8|192811.5|192684.3|192818.1|192690.8|192811.2|192684|8
1728278130000|2024-10-07 05:15:30|192811.9|192685|192810.5|192683.3|192811.9|192685|192810.5|192683.3|5
1728278140000|2024-10-07 05:15:40|192810.2|192683.7|192815.5|192688.3|192815.5|192688.3|192810.2|192683.7|4
1728278150000|2024-10-07 05:15:50|192815.2|192688|192815.9|192688.7|192815.9|192688.7|192814.9|192688|5
1728278160000|2024-10-07 05:16:00|192815.5|192688.3|192815.9|192688.7|192815.9|192688.7|192815.5|192688.3|2
1728278170000|2024-10-07 05:16:10|192816.5|192689.3|192817.7|192689|192858|192694.1|192815|192651|21
1728278180000|2024-10-07 05:16:20|192816|192688|192816.7|192688.3|192817.3|192689|192816|192688|4
1728278190000|2024-10-07 05:16:30|192817|192688.7|192809.1|192680.5|192817|192688.7|192809.1|192680.5|7
1728278200000|2024-10-07 05:16:40|192810.1|192681.5|192809.4|192680.9|192810.1|192681.5|192809.4|192680.9|2
1728278210000|2024-10-07 05:16:50|192809.7|192681.5|192812.2|192684.4|192819.4|192691.3|192809.4|192680.9|8
1728278220000|2024-10-07 05:17:00|192812.5|192684.1|192812.9|192684.7|192812.9|192684.7|192812.2|192684.1|7
1728278230000|2024-10-07 05:17:10|192813.9|192685.7|192813.2|192685.1|192815.2|192687.1|192813.2|192685.1|8
1728278240000|2024-10-07 05:17:20|192812.9|192684.7|192813.5|192683.3|192819.3|192691.2|192812.9|192683.3|10
1728278250000|2024-10-07 05:17:30|192821|192688.7|192815.9|192683.5|192821|192688.7|192814.2|192682.2|9
1728278260000|2024-10-07 05:17:40|192814.5|192682.5|192827.1|192694.8|192827.1|192694.8|192813.9|192681.5|9
1728278270000|2024-10-07 05:17:50|192829.3|192688.1|192815.2|192690.2|192829.3|192691.2|192810.3|192675.9|10
1728278280000|2024-10-07 05:18:00|192811|192686|192808.9|192679.5|192815.9|192690.9|192801.6|192672.1|11
1728278290000|2024-10-07 05:18:10|192802.6|192673.1|192804.4|192678.9|192811.2|192686.2|192801.9|192673.1|17
1728278300000|2024-10-07 05:18:20|192805.4|192678.5|192805.6|192678.8|192812.7|192685.1|192805.1|192678.2|11
1728278310000|2024-10-07 05:18:30|192806.3|192679.8|192806.7|192678.9|192813.6|192686.3|192806.2|192678.8|12
1728278320000|2024-10-07 05:18:40|192807.1|192685.4|192806|192678.2|192813.9|192686.1|192806|192678.2|19
1728278330000|2024-10-07 05:18:50|192812.9|192685.1|192803.5|192673.1|192813.5|192685.9|192802.8|192672.8|19
1728278340000|2024-10-07 05:19:00|192803.1|192673|192799.9|192674.8|192808.4|192681.2|192799.9|192673|15
1728278350000|2024-10-07 05:19:10|192809.4|192684.4|192801.3|192676.3|192809.4|192684.4|192800.6|192675.6|7
1728278360000|2024-10-07 05:19:20|192801.5|192677|192801.3|192674.5|192809.3|192682.3|192800.4|192674.5|12
1728278370000|2024-10-07 05:19:30|192801.7|192675.1|192800|192673.7|192807.2|192680.5|192799.3|192673|14
1728278380000|2024-10-07 05:19:40|192806.7|192680.4|192805.9|192679.1|192810.3|192683.3|192801.7|192673.5|18
1728278390000|2024-10-07 05:19:50|192805.2|192678.4|192807.9|192680.1|192807.9|192680.4|192805.2|192678.4|9
1728278400000|2024-10-07 05:20:00|192809.2|192681.1|192808.2|192680.1|192809.2|192681.1|192807.5|192679.7|4
1728278410000|2024-10-07 05:20:10|192808.5|192680.4|192806.9|192679.1|192808.5|192680.4|192806.9|192679.1|3
1728278420000|2024-10-07 05:20:20|192856|192633|192855|192632|192857|192633|192855|192632|4
1728278430000|2024-10-07 05:20:30|192857|192633|192806.8|192678.3|192857|192678.7|192806.8|192633|6
1728278440000|2024-10-07 05:20:40|192806.5|192679.7|192806.5|192680.3|192806.5|192680.3|192805.1|192679.7|6
1728278450000|2024-10-07 05:20:50|192805.8|192680|192800.1|192673.8|192806.7|192680|192799.5|192672.5|9
1728278460000|2024-10-07 05:21:00|192803.5|192678.3|192799.8|192674.8|192808.4|192683.4|192799.5|192674.5|17
1728278470000|2024-10-07 05:21:10|192801.6|192676.6|192821.3|192671.1|192821.4|192683.9|192801.6|192659.1|21
1728278480000|2024-10-07 05:21:20|192820.9|192670.7|192806.9|192675.3|192824.5|192682.3|192806.9|192668.5|23
1728278490000|2024-10-07 05:21:30|192813.1|192682.9|192805.9|192679.5|192823.3|192689.4|192805.9|192675|26
1728278500000|2024-10-07 05:21:40|192810.6|192685|192804.5|192679.5|192813.7|192686.4|192801.7|192676.6|24
1728278510000|2024-10-07 05:21:50|192811|192686|192808|192680.1|192815.5|192687.6|192806.1|192677.7|22
1728278520000|2024-10-07 05:22:00|192807.7|192679.4|192805|192680|192812.4|192687.4|192803.9|192678.6|20
1728278530000|2024-10-07 05:22:10|192811.7|192686.7|192807.5|192679.7|192817.7|192689.1|192802.6|192674.7|21
1728278540000|2024-10-07 05:22:20|192808.1|192680.1|192812.1|192680.6|192819.7|192688.2|192804.5|192678.9|21
1728278550000|2024-10-07 05:22:30|192812.7|192680.9|192812.7|192682.1|192820.4|192691.9|192806.3|192677.2|14
1728278560000|2024-10-07 05:22:40|192811.4|192680.8|192811.1|192681.8|192816|192687.7|192804.5|192678.9|12
1728278570000|2024-10-07 05:22:50|192817.1|192689.5|192815.3|192686.3|192817.1|192690|192807.7|192678.7|15
1728278580000|2024-10-07 05:23:00|192810.4|192681.5|192810.9|192683.9|192818.7|192691|192807.3|192680.5|27
1728278590000|2024-10-07 05:23:10|192817.6|192691|192815|192690|192817.6|192691|192805.3|192680.3|23
1728278600000|2024-10-07 05:23:20|192809|192684|192807.1|192682.1|192816.5|192691.1|192807.1|192680.3|15
1728278610000|2024-10-07 05:23:30|192816.8|192691.8|192806.8|192681.8|192816.8|192691.8|192797.8|192672.8|20
1728278620000|2024-10-07 05:23:40|192806.5|192681.5|192806.8|192681.8|192811.3|192686.3|192805|192680|15
1728278630000|2024-10-07 05:23:50|192810.6|192685.6|192807|192682|192813.1|192688.1|192805.7|192680.7|11
1728278640000|2024-10-07 05:24:00|192807.5|192682.5|192803.5|192678.5|192807.5|192682.5|192803.5|192678.5|6
1728278650000|2024-10-07 05:24:10|192804.5|192679.5|192806.9|192681.9|192810.5|192685.5|192804.2|192679.2|8
1728278660000|2024-10-07 05:24:20|192808|192683|192807|192682|192808|192683|192807|192682|11
1728278670000|2024-10-07 05:24:30|192806.7|192681.7|192806.9|192681.9|192810.6|192685.6|192805.8|192680.8|10
1728278680000|2024-10-07 05:24:40|192810.8|192685.8|192806.3|192681.3|192811|192686|192803.4|192678.4|23
1728278690000|2024-10-07 05:24:50|192809.4|192684.4|192807.7|192682.7|192810.4|192685.4|192804.5|192679.5|19
1728278700000|2024-10-07 05:25:00|192808.5|192683.5|192808|192683|192809|192684|192807.8|192682.8|11
1728278710000|2024-10-07 05:25:10|192807.6|192682.6|192806|192681|192808.5|192683.5|192806|192681|12
1728278720000|2024-10-07 05:25:20|192806.5|192681.5|192806.1|192681.1|192806.5|192681.5|192805.9|192680.9|4
1728278730000|2024-10-07 05:25:30|192805.1|192680.1|192806.5|192681.5|192806.5|192681.5|192805.1|192680.1|7
1728278740000|2024-10-07 05:25:40|192806.1|192681.1|192856|192642|192856|192681.8|192805.5|192642|7
1728278750000|2024-10-07 05:25:50|192854|192643|192807.4|192682.4|192857|192689.7|192807.4|192639|8
1728278760000|2024-10-07 05:26:00|192807.8|192682.8|192807.8|192682.8|192807.8|192682.8|192807.8|192682.8|1
1728278770000|2024-10-07 05:26:10|192807.5|192682.5|192803.4|192678.4|192810.7|192685.7|192802.8|192677.8|13
1728278780000|2024-10-07 05:26:20|192806.1|192681.1|192806.4|192681.4|192806.9|192681.9|192806.1|192681.1|5
1728278790000|2024-10-07 05:26:30|192806.6|192681.6|192805.9|192680.9|192806.6|192681.6|192805.9|192680.9|4
1728278800000|2024-10-07 05:26:40|192805.7|192680.7|192806.3|192681.3|192806.3|192681.3|192805.7|192680.7|2
1728278810000|2024-10-07 05:26:50|192850|192637|192852|192638|192852|192638|192850|192637|2
1728278820000|2024-10-07 05:27:00|192850|192636|192805.7|192680.7|192850|192681.2|192804.7|192636|7
1728278830000|2024-10-07 05:27:10|192805.9|192680.9|192805.6|192680.6|192813.2|192688.2|192781.1|192656.1|17
1728278840000|2024-10-07 05:27:20|192803.4|192678.4|192814.1|192689.1|192817.3|192692.3|192802.9|192677.9|17
1728278850000|2024-10-07 05:27:30|192813.6|192688.6|192815.5|192690.5|192815.6|192690.6|192805.5|192680.5|12
1728278860000|2024-10-07 05:27:40|192809.4|192684.4|192814|192689|192816|192691|192805.7|192680.7|29
1728278870000|2024-10-07 05:27:50|192808.5|192683.5|192812.6|192687.6|192813|192688|192805.1|192680.1|18
1728278880000|2024-10-07 05:28:00|192804.6|192679.6|192807.4|192682.4|192811.9|192686.9|192804.3|192679.3|18
1728278890000|2024-10-07 05:28:10|192808.4|192683.4|192810.2|192685.2|192816.8|192691.8|192806.1|192681.1|19
1728278900000|2024-10-07 05:28:20|192810.4|192685.4|192818.4|192693.4|192818.8|192693.8|192808.3|192683.3|24
1728278910000|2024-10-07 05:28:30|192812|192687|192809.6|192684.6|192818.1|192693.1|192802.5|192677.5|19
1728278920000|2024-10-07 05:28:40|192805|192680|192805.6|192680.6|192810.3|192685.3|192801.2|192676.2|23
1728278930000|2024-10-07 05:28:50|192804.6|192679.6|192801.3|192676.3|192810.2|192685.2|192800.5|192675.5|18
1728278940000|2024-10-07 05:29:00|192800.5|192675.5|192805.8|192680.8|192812.8|192687.8|192800.5|192675.5|18
1728278950000|2024-10-07 05:29:10|192804.9|192679.9|192805.5|192680.5|192809.4|192684.4|192802|192677|17
1728278960000|2024-10-07 05:29:20|192805.2|192680.2|192803.2|192678.2|192813.6|192688.6|192801.9|192676.9|21
1728278970000|2024-10-07 05:29:30|192803|192678|192804.9|192679.9|192810.1|192685.1|192802.3|192677.3|15
1728278980000|2024-10-07 05:29:40|192804.5|192679.5|192802.3|192677.3|192808.6|192683.6|192802.3|192677.3|7
1728278990000|2024-10-07 05:29:50|192809.3|192684.3|192802.4|192677.4|192812.3|192687.3|192802.1|192677.1|17
1728279000000|2024-10-07 05:30:00|192806.4|192681.4|192819.9|192686.5|192820.6|192688.7|192806|192679.5|33
1728279010000|2024-10-07 05:30:10|192813|192679.7|192802.6|192677.6|192813|192682.3|192801.9|192675.6|19
1728279020000|2024-10-07 05:30:20|192808.5|192683.5|192810.4|192679.3|192814|192689|192805.4|192679|22
1728279030000|2024-10-07 05:30:30|192811.4|192678.3|192812.4|192679|192812.7|192679.3|192811.4|192678.3|6
1728279040000|2024-10-07 05:30:40|192812.1|192678.7|192812.1|192678.7|192812.1|192679|192812.1|192678.7|3
1728279050000|2024-10-07 05:30:50|192862|192639|192861|192637|192862|192639|192861|192637|3
1728279060000|2024-10-07 05:31:00|192863|192639|192862|192638|192866|192642|192862|192638|12
1728279070000|2024-10-07 05:31:10|192863|192640|192813.7|192679.9|192863|192688.3|192813.1|192637|11
1728279080000|2024-10-07 05:31:20|192812.7|192679|192814.7|192680.7|192816.4|192682.3|192812.7|192679|9
1728279090000|2024-10-07 05:31:30|192814.4|192681.3|192815.1|192681.3|192815.7|192682|192814.4|192681.3|4
1728279100000|2024-10-07 05:31:40|192815.7|192681.7|192815.7|192682|192817.1|192683|192815.7|192681.7|8
1728279110000|2024-10-07 05:31:50|192870|192646|192867|192643|192870|192646|192867|192643|2
1728279120000|2024-10-07 05:32:00|192865|192642|192863|192640|192865|192642|192861|192637|4
1728279130000|2024-10-07 05:32:10|192862|192639|192815|192680.7|192867|192681|192813.3|192639|12
1728279140000|2024-10-07 05:32:20|192816|192681.7|192813|192679|192816|192681.7|192813|192679|7
1728279150000|2024-10-07 05:32:30||192678.7||192678.7||192678.7||192678.7|1
1728279160000|2024-10-07 05:32:40|192862|192638|192861|192637|192862|192638|192861|192637|2
1728279170000|2024-10-07 05:32:50|192862|192638|192857|192634|192862|192638|192857|192634|5
1728279180000|2024-10-07 05:33:00|192861|192637|192861|192638|192865|192641|192861|192637|6
1728279190000|2024-10-07 05:33:10|192813.9|192679.1|192813.5|192678.8|192814.5|192679.5|192813.5|192678.8|4
1728279200000|2024-10-07 05:33:20|192812.9|192677.8|192812.5|192677.5|192812.9|192677.8|192811.9|192677.1|3
1728279210000|2024-10-07 05:33:30|192812.9|192677.8|192812.5|192677.5|192812.9|192677.8|192812.2|192677.5|3
1728279220000|2024-10-07 05:33:40|192855|192632|192855|192632|192855|192632|192855|192632|1
1728279230000|2024-10-07 05:33:50|192857|192633|192857|192633|192857|192633|192857|192633|1
1728279240000|2024-10-07 05:34:00|192858|192634|192810.5|192676.4|192858|192676.4|192810.2|192634|3
1728279250000|2024-10-07 05:34:10|192809.9|192676.1|192805.9|192680.9|192818.3|192686.8|192805.4|192676.1|9
1728279260000|2024-10-07 05:34:20|192805.6|192680.6|192804.9|192679.9|192805.7|192680.7|192804.9|192679.9|5
1728279270000|2024-10-07 05:34:30|192804.5|192679.5|192805.2|192679.9|192805.2|192679.9|192804.2|192679.2|4
1728279280000|2024-10-07 05:34:40|192805.5|192680.2|192811|192679.2|192811|192680.9|192805.5|192679.2|4
1728279290000|2024-10-07 05:34:50|192811.7|192679.9|192808.3|192682.7|192822|192689.2|192807.7|192679.9|14
1728279300000|2024-10-07 05:35:00|192807.7|192682|192803.5|192678.5|192808.3|192682.3|192803.5|192677.1|10
1728279310000|2024-10-07 05:35:10|192802.1|192676.5|192806.4|192679.3|192810.7|192684.4|192802.1|192676.5|7
1728279330000|2024-10-07 05:35:30|192806.7|192680|192807.4|192680.3|192807.4|192680.3|192806.7|192680|2
1728279340000|2024-10-07 05:35:40|192807.1|192680|192853|192639|192853|192680|192806.1|192638|5
1728279350000|2024-10-07 05:35:50|192854|192640|192851|192637|192857|192643|192851|192637|6
1728279360000|2024-10-07 05:36:00|192850|192639|192811.1|192684|192853|192684|192810.7|192639|5
1728279370000|2024-10-07 05:36:10|192811.4|192684.3|192811.4|192684.7|192812.7|192685.7|192811.4|192684.3|4
1728279380000|2024-10-07 05:36:20|192812.1|192685.3|192811.4|192684.7|192812.1|192685.3|192811.1|192684.3|4
1728279390000|2024-10-07 05:36:30|192854|192640|192851|192638|192854|192640|192851|192638|3
1728279400000|2024-10-07 05:36:40|192854|192640|192807.9|192680.2|192854|192681.3|192806.2|192640|8
1728279410000|2024-10-07 05:36:50|192807.5|192679.9|192807.9|192679.9|192807.9|192679.9|192807.5|192679.5|3
1728279420000|2024-10-07 05:37:00|192808.9|192680.9|192807.5|192679.9|192808.9|192680.9|192807.5|192679.9|14
1728279430000|2024-10-07 05:37:10|192808.2|192680.2|192807.5|192679.9|192808.2|192680.2|192807.5|192679.9|2
1728279450000|2024-10-07 05:37:30|192854|192641|192852|192639|192854|192641|192852|192639|3
1728279460000|2024-10-07 05:37:40|192807.9|192680.2|192808.2|192680.5|192808.9|192680.9|192807.9|192680.2|4
1728279470000|2024-10-07 05:37:50|192807.9|192680.2|192807.2|192679.5|192807.9|192680.2|192807.2|192679.5|3
1728279480000|2024-10-07 05:38:00|192808.5|192680.5|192809.8|192684.8|192810.3|192685.3|192808.5|192680.5|9
1728279490000|2024-10-07 05:38:10|192810.4|192685.4|192810.4|192685.4|192810.4|192685.4|192809.3|192684.3|4
1728279500000|2024-10-07 05:38:20|192809.3|192684.3|192809.1|192684.1|192809.8|192684.8|192808.6|192683.6|11
1728279510000|2024-10-07 05:38:30|192809|192684|192854|192640|192854|192684|192809|192639|5
1728279520000|2024-10-07 05:38:40|192855|192641|192855|192641|192855|192641|192855|192641|1
1728279530000|2024-10-07 05:38:50|192857|192643|192808.5|192683.5|192857|192683.5|192808.5|192641|4
1728279540000|2024-10-07 05:39:00|192809.2|192684.2|192814.8|192689.8|192816.9|192691.9|192808.5|192683.5|16
1728279550000|2024-10-07 05:39:10|192816.6|192691.6|192816|192691|192817.5|192692.5|192815.3|192690.3|19
1728279560000|2024-10-07 05:39:20|192815.6|192690.6|192816.5|192691.5|192816.5|192691.5|192815.3|192690.3|6
1728279570000|2024-10-07 05:39:30|192861|192650|192858|192647|192861|192650|192858|192647|7
1728279580000|2024-10-07 05:39:40|192859|192649|192855|192646|192859|192649|192855|192646|3
1728279590000|2024-10-07 05:39:50|192857|192648|192812|192687|192857|192696.3|192808.6|192648|18
1728279600000|2024-10-07 05:40:00|192815.4|192690.4|192807.8|192682.8|192821.9|192696.9|192807.3|192682|36
1728279610000|2024-10-07 05:40:10|192813|192688|192808.8|192683.4|192817.5|192692.5|192805.2|192679.5|31
1728279620000|2024-10-07 05:40:20|192806.2|192681.2|192809.8|192684.8|192824.5|192696|192805.3|192680.3|35
1728279630000|2024-10-07 05:40:30|192820.1|192695.1|192815.8|192690.8|192821.3|192696.3|192808|192682.2|33
1728279640000|2024-10-07 05:40:40|192812.1|192687.1|192811.6|192686.6|192820|192695|192806.3|192681.3|24
1728279650000|2024-10-07 05:40:50|192816.8|192691.8|192813.5|192688.5|192816.8|192691.8|192811.5|192686.5|10
1728279660000|2024-10-07 05:41:00|192815|192690|192813.2|192688.2|192817.8|192692.8|192812.2|192687.2|14
1728279670000|2024-10-07 05:41:10|192814.9|192689.9|192813|192688|192819.3|192694.3|192811.5|192686.5|20
1728279680000|2024-10-07 05:41:20|192813.5|192688.5|192812.2|192687.2|192819.1|192694.1|192811.5|192686.5|18
1728279690000|2024-10-07 05:41:30|192816.8|192691.8|192814|192689|192818.1|192693.1|192811.9|192686.9|22
1728279700000|2024-10-07 05:41:40|192819|192694|192811.7|192686.7|192819.5|192694.5|192811.1|192686.1|15
1728279710000|2024-10-07 05:41:50|192811.1|192686.1|192812.8|192687.8|192819.1|192694.1|192811.1|192686.1|21
1728279720000|2024-10-07 05:42:00|192817.9|192692.9|192815.1|192690.1|192820.3|192695.3|192813.2|192688.2|14
1728279730000|2024-10-07 05:42:10|192814.3|192689.3|192812.1|192687.1|192818.2|192693.2|192811.1|192686.1|16
1728279740000|2024-10-07 05:42:20|192812.5|192687.5|192811.4|192686.4|192819.6|192694.6|192811|192686|20
1728279750000|2024-10-07 05:42:30|192812.2|192687.2|192807.2|192682.2|192819.8|192694.8|192807.2|192682.2|21
1728279760000|2024-10-07 05:42:40|192811.6|192686.6|192811.7|192686.7|192818.9|192693.9|192807.9|192682.9|29
1728279770000|2024-10-07 05:42:50|192817.2|192692.2|192812|192687|192818.4|192693.4|192809.2|192684.2|30
1728279780000|2024-10-07 05:43:00|192817.2|192692.2|192815.9|192690.9|192819.1|192694.1|192811.7|192686.7|20
1728279790000|2024-10-07 05:43:10|192814.1|192689.1|192813.1|192688.1|192819.8|192694.8|192812.3|192687.3|22
1728279800000|2024-10-07 05:43:20|192817.2|192692.2|192817.2|192692.2|192818|192693|192809.7|192684.7|15
1728279810000|2024-10-07 05:43:30|192813.7|192688.7|192818.7|192693.7|192821.6|192696.6|192810|192685|22
1728279820000|2024-10-07 05:43:40|192821.9|192696.9|192818.2|192693.2|192822.9|192697.9|192817.1|192692.1|6
1728279830000|2024-10-07 05:43:50|192817.9|192692.9|192817.7|192692.7|192817.9|192692.9|192817.4|192692.4|3
1728279840000|2024-10-07 05:44:00|192817.5|192692.5|192817.4|192692.4|192817.9|192692.9|192816.4|192691.4|6
1728279850000|2024-10-07 05:44:10|192817.2|192692.2|192861|192658|192863|192692.5|192816.9|192658|5
1728279860000|2024-10-07 05:44:20|192860|192657|192863|192659|192863|192659|192860|192657|4
1728279870000|2024-10-07 05:44:30|192864|192660|192863|192659|192864|192660|192863|192659|4
1728279880000|2024-10-07 05:44:40|192817.9|192692.9|192817.9|192692.9|192817.9|192692.9|192817.9|192692.9|1
1728279890000|2024-10-07 05:44:50|192817.4|192692.4|192817.4|192692.4|192817.4|192692.4|192817.4|192692.4|1
1728279900000|2024-10-07 05:45:00|192811.6|192686.6|192795.4|192667.1|192811.6|192686.6|192791|192663.3|20
1728279910000|2024-10-07 05:45:10|192790.8|192662.5|192793.7|192659.9|192798.6|192666.9|192790.8|192659.9|19
1728279920000|2024-10-07 05:45:20|192798.3|192664.6|192797.1|192665.5|192799.3|192665.9|192793.3|192658.1|18
1728279930000|2024-10-07 05:45:30|192797.4|192666.2|192797.9|192664.4|192801.3|192667.3|192791.9|192659.7|22
1728279940000|2024-10-07 05:45:40|192798.9|192665.1|192798.3|192666.1|192801.6|192666.9|192792|192658.9|27
1728279950000|2024-10-07 05:45:50|192792|192659.8|192791.5|192661|192800|192667|192791.4|192659.5|27
1728279960000|2024-10-07 05:46:00|192791.1|192661.6|192799.1|192667.1|192800.5|192668.5|192789.7|192658.7|22
1728279970000|2024-10-07 05:46:10|192793.5|192661.1|192798.5|192663.4|192805.2|192669.5|192788.9|192656|28
1728279980000|2024-10-07 05:46:20|192798.9|192663.7|192805.1|192668.6|192807.7|192670.7|192786.7|192657.9|38
1728279990000|2024-10-07 05:46:30|192803.8|192666.9|192793.2|192665.2|192804.5|192671.3|192786.5|192658.7|36
1728280000000|2024-10-07 05:46:40|192793|192667.3|192790.1|192665.1|192805.9|192673.4|192786.4|192660.1|33
1728280010000|2024-10-07 05:46:50|192787.3|192662.3|192797.8|192662.8|192805.6|192669.4|192786.7|192657.4|30
1728280020000|2024-10-07 05:47:00|192796.8|192662.1|192804.3|192665.7|192811|192673.6|192788.9|192660.2|21
1728280030000|2024-10-07 05:47:10|192802|192666.3|192792.1|192667.1|192803|192667.1|192786.7|192660.5|12
1728280040000|2024-10-07 05:47:20|192791.8|192666.8|192791.5|192666.5|192791.8|192666.8|192791.2|192666.2|4
1728280060000|2024-10-07 05:47:40|192792.6|192662.2|192789.7|192664.7|192793.9|192668.9|192789.3|192662.2|10
1728280070000|2024-10-07 05:47:50|192789.9|192664.9|192789.2|192664.2|192790.2|192665.2|192789.2|192664.2|3
1728280080000|2024-10-07 05:48:00|192789|192664|192791.1|192666.1|192794|192669|192785.6|192660.6|14
1728280090000|2024-10-07 05:48:10|192789.8|192664.8|192793.5|192666.7|192794.4|192669.4|192789.5|192664.5|7
1728280100000|2024-10-07 05:48:20|192789|192662.3|192784.2|192659.2|192803.9|192669|192766.5|192641.5|18
1728280110000|2024-10-07 05:48:30|192784.3|192659.3|192790.3|192660.9|192795.4|192665.9|192784.1|192658.1|13
1728280120000|2024-10-07 05:48:40|192789.4|192660.3|192797.6|192659.3|192798.1|192668.7|192788.7|192658.7|10
1728280130000|2024-10-07 05:48:50|192796.3|192658.3|192797.3|192658.7|192797.3|192659|192796.3|192658|8
1728280140000|2024-10-07 05:49:00|192796.1|192663.1|192795.7|192658.9|192796.1|192663.1|192794.3|192657.9|9
1728280150000|2024-10-07 05:49:10|192795.3|192658.5|192795.3|192658.2|192795.3|192658.5|192794.3|192657.5|6
1728280160000|2024-10-07 05:49:20|192795.7|192658.9|192795.9|192662.6|192796.6|192662.9|192794.7|192657.9|10
1728280170000|2024-10-07 05:49:30|192796.3|192662.3|192794.9|192661.6|192796.3|192662.3|192794.9|192661.6|3
1728280180000|2024-10-07 05:49:40|192795.6|192661.9|192796.5|192660.5|192800.3|192666|192794.9|192659.7|9
1728280190000|2024-10-07 05:49:50|192797.1|192660.8|192793.9|192659.3|192799.6|192662.7|192793.9|192658.7|11
1728280200000|2024-10-07 05:50:00|192792.6|192659.1|192800.2|192659.2|192801.9|192664.7|192792.6|192658.9|18
1728280210000|2024-10-07 05:50:10|192799.9|192658.5|192801.2|192659.5|192802.2|192660.9|192799.5|192658.5|14
1728280220000|2024-10-07 05:50:20|192801.9|192659.2|192800.9|192658.2|192801.9|192659.2|192800.9|192658.2|5
1728280230000|2024-10-07 05:50:30|192855|192657.9|192800.5|192657.5|192855|192663.3|192795.9|192607|14
1728280240000|2024-10-07 05:50:40|192799.8|192657.1|192803.7|192659.7|192810.3|192666.5|192799.8|192656.8|13
1728280250000|2024-10-07 05:50:50|192803.3|192659.3|192805.3|192660.7|192805.3|192660.7|192803.3|192659|5
1728280260000|2024-10-07 05:51:00|192805.7|192661|192810.8|192664.9|192812.5|192668.5|192805.7|192661|15
1728280270000|2024-10-07 05:51:10|192809.8|192665.3|192808.1|192662.9|192810.1|192665.6|192807.8|192662.9|16
1728280280000|2024-10-07 05:51:20|192807.8|192662.6|192807.3|192663.1|192808.9|192663.1|192803.1|192657.9|11
1728280290000|2024-10-07 05:51:30|192807.6|192662.7|192801.6|192658.2|192807.9|192663.7|192800.6|192657.9|10
1728280300000|2024-10-07 05:51:40|192802.3|192657.9|192806.3|192662.3|192807.9|192664.3|192802.3|192657.5|8
1728280310000|2024-10-07 05:51:50|192807.6|192663.7|192805.9|192662|192808.6|192664.3|192805.6|192662|15
1728280320000|2024-10-07 05:52:00|192806.3|192661.7|192806.3|192661|192809.3|192663.7|192805.9|192661|22
1728280330000|2024-10-07 05:52:10|192805.9|192660.7|192796.5|192654.9|192860|192662.3|192768.5|192609|15
1728280340000|2024-10-07 05:52:20|192796.1|192655.2|192794.2|192657.9|192805.9|192664.4|192794.2|192655.2|15
1728280350000|2024-10-07 05:52:30|192793.9|192657.6|192800.3|192660.9|192804|192662.6|192793.2|192656.2|21
1728280360000|2024-10-07 05:52:40|192801|192660.3|192809.1|192662.5|192809.4|192666.2|192800.7|192659.9|16
1728280370000|2024-10-07 05:52:50|192809.4|192662.8|192809.4|192665.9|192813.9|192668.7|192809.4|192662.8|14
1728280380000|2024-10-07 05:53:00|192809.1|192665.5|192810.1|192665.2|192810.4|192666.2|192808.7|192664.9|8
1728280390000|2024-10-07 05:53:10|192810.4|192665.5|192812.4|192673.4|192812.4|192673.4|192804|192663.7|10
1728280400000|2024-10-07 05:53:20|192806.6|192667.6|192807.3|192667.6|192807.3|192668.3|192804.9|192666.3|15
1728280410000|2024-10-07 05:53:30|192805.9|192666.6|192805.9|192665.9|192806.3|192666.6|192804.9|192665.9|7
1728280420000|2024-10-07 05:53:40|192806.3|192665.6|192805.9|192665.3|192808.6|192667.3|192805.9|192665.3|7
1728280430000|2024-10-07 05:53:50|192865|192614|192862|192613|192869|192619|192862|192613|8
1728280440000|2024-10-07 05:54:00|192869|192619|192866|192620|192869|192620|192861|192612|11
1728280450000|2024-10-07 05:54:10|192862|192616|192806|192666.5|192867|192667.5|192805|192615|17
1728280460000|2024-10-07 05:54:20|192806.3|192666.9|192789.3|192661.5|192807.3|192667.9|192786.3|192653.6|17
1728280470000|2024-10-07 05:54:30|192788.8|192662|192785.4|192660.4|192788.8|192663.5|192784.7|192658.7|8
1728280480000|2024-10-07 05:54:40|192785|192660|192795.3|192656.7|192800.9|192667.4|192785|192656.7|13
1728280490000|2024-10-07 05:54:50|192795|192656|192797.7|192663.8|192797.7|192663.8|192792.3|192656|12
1728280500000|2024-10-07 05:55:00|192794.7|192657.5|192797.3|192658.2|192800.5|192663.8|192793.3|192656.7|20
1728280510000|2024-10-07 05:55:10|192796.6|192657.9|192801.5|192657.9|192805.5|192662.1|192794.5|192656.5|15
1728280520000|2024-10-07 05:55:20|192800.9|192656.9|192793.5|192654.4|192800.9|192663.7|192786.5|192653.4|28
1728280530000|2024-10-07 05:55:30|192794.5|192654.1|192799.1|192661.1|192801.6|192663.1|192794.5|192654.1|14
1728280540000|2024-10-07 05:55:40|192798.5|192661.4|192793.9|192659.1|192798.7|192663.8|192792.9|192658|15
1728280550000|2024-10-07 05:55:50|192794.1|192658.7|192798.7|192663.4|192803.3|192664.5|192793.7|192656.3|26
1728280560000|2024-10-07 05:56:00|192796|192659.3|192800.3|192650.1|192802|192668.3|192789.9|192642|28
1728280570000|2024-10-07 05:56:10|192795|192644.7|192797.9|192641.9|192802|192649.5|192795|192641|19
1728280580000|2024-10-07 05:56:20|192798.7|192642.7|192784.3|192643|192806.1|192652.1|192759|192634|28
1728280590000|2024-10-07 05:56:30|192784|192644|192801.7|192651.9|192809.5|192659.3|192782.6|192644|24
1728280600000|2024-10-07 05:56:40|192798.7|192650.3|192804.1|192648.4|192804.1|192653.4|192789.1|192642.1|28
1728280610000|2024-10-07 05:56:50|192798.5|192642.8|192798.1|192641.3|192806.2|192649.7|192797.6|192641.3|26
1728280620000|2024-10-07 05:57:00|192797.5|192640.6|192797.7|192641.2|192808.3|192651.5|192797.5|192640.6|17
1728280630000|2024-10-07 05:57:10|192805.3|192648.5|192790.1|192635.9|192805.3|192648.5|192760.6|192635.3|19
1728280640000|2024-10-07 05:57:20|192760.9|192633.4|192762.7|192637.7|192762.7|192637.7|192758.2|192633.2|7
1728280650000|2024-10-07 05:57:30|192762.5|192637.5|192762.5|192637.5|192787.8|192641.6|192762.5|192637.5|3
1728280660000|2024-10-07 05:57:40|192787.8|192641.3|192762.5|192637.5|192787.8|192641.3|192762.5|192637.5|4
1728280670000|2024-10-07 05:57:50|192762.7|192637.7|192790.8|192647.3|192791.5|192647.3|192762.7|192637.7|4
1728280680000|2024-10-07 05:58:00|192758.5|192647.7|192773.9|192641.1|192781.4|192647.7|192758.5|192633.5|23
1728280690000|2024-10-07 05:58:10|192773.6|192640.8|192785.1|192631|192786.1|192641.8|192773.3|192630.3|13
1728280700000|2024-10-07 05:58:20|192784.1|192630|192783.4|192629.6|192785.8|192631.7|192773.4|192619.6|23
1728280710000|2024-10-07 05:58:30|192784.4|192630.3|192733.3|192579.1|192784.4|192630.3|192733.3|192579.1|10
1728280720000|2024-10-07 05:58:40|192734.3|192578.8|192740.1|192585.3|192742.7|192586.6|192734.2|192578.8|14
1728280730000|2024-10-07 05:58:50|192740.7|192585.9|192740.4|192585.9|192743.1|192586.9|192739.7|192585.6|10
1728280740000|2024-10-07 05:59:00|192741.1|192586.3|192706.8|192544.7|192741.4|192586.3|192638.7|192502.9|18
1728280750000|2024-10-07 05:59:10|192707.3|192545.1|192671.2|192538|192707.3|192545.1|192671.2|192534.7|16
1728280760000|2024-10-07 05:59:20|192700.8|192537.7|192699.1|192537|192700.8|192537.7|192698.8|192536.7|5
1728280770000|2024-10-07 05:59:30|192698.5|192536.7|192699.1|192538.3|192700.1|192538.7|192697.8|192536.3|15
1728280780000|2024-10-07 05:59:40|192699.5|192538|192757|192504|192758|192538|192699.1|192498|17
1728280790000|2024-10-07 05:59:50|192758|192505|192758|192508|192761|192509|192755|192504|20
1728280800000|2024-10-07 06:00:00|192757|192506|192680.5|192555.5|192757|192565|192664.7|192506|9
1728280810000|2024-10-07 06:00:10|192697|192572|192707.6|192550.9|192707.9|192572|192683|192550.2|16
1728280820000|2024-10-07 06:00:20|192683|192551.3|192706.9|192552|192707.6|192552|192683|192551.3|4
1728280830000|2024-10-07 06:00:30|192708|192551.9|192717|192563.8|192724|192569.4|192708|192551.9|5
1728280840000|2024-10-07 06:00:40|192686.2|192561.2|192658.6|192533.6|192692|192567|192640.8|192515.8|15
1728280850000|2024-10-07 06:00:50|192654.1|192529.1|192661|192536|192661|192536|192640.3|192515.3|15
1728280860000|2024-10-07 06:01:00|192658.6|192533.6|192661.2|192536.2|192661.4|192536.4|192658.1|192533.1|4
1728280870000|2024-10-07 06:01:10|192683.4|192513.9|192683.2|192514.1|192683.4|192514.1|192683.2|192513.9|2
1728280880000|2024-10-07 06:01:20|192683.7||192683.7||192683.7||192683.7||1
1728280890000|2024-10-07 06:01:30|192683.5|192514.3|192675.3|192512.3|192696.7|192525.6|192675.3|192506.3|6
1728280900000|2024-10-07 06:01:40|192675.2|192512.4|192675.2|192512.4|192675.2|192512.4|192675.2|192512.4|1
1728280910000|2024-10-07 06:01:50|192677.9|192512.9|192672.6|192521.9|192697.6|192536.8|192672.6|192512.9|7
1728280920000|2024-10-07 06:02:00|192671.7|192521.1|192652.7|192511.1|192673.6|192526|192644.2|192499.9|11
1728280930000|2024-10-07 06:02:10|192658.5|192511.8|192659|192527.3|192662.8|192529.7|192652.1|192511.8|12
1728280950000|2024-10-07 06:02:30|192658.9|192527.4|192692.5|192496.6|192692.8|192527.4|192658.9|192496.6|3
1728280980000|2024-10-07 06:03:00|192693.2|192498.5|192660.9|192503.6|192693.2|192503.6|192659.9|192490.6|11
1728280990000|2024-10-07 06:03:10|192674.8|192502.9|192649.8|192501.9|192674.8|192502.9|192649.8|192501.9|26
1728281000000|2024-10-07 06:03:20|192666.7|192508.4|192646.1|192508.4|192666.7|192508.4|192646.1|192508.4|24
1728281010000|2024-10-07 06:03:30|192634.8|192509.8|192618.3|192493.3|192648.3|192523.3|192618.3|192493.3|4
1728281020000|2024-10-07 06:03:40|192618|192493|192618|192493|192618|192493|192618|192493|1
1728281040000|2024-10-07 06:04:00|192663.2|192456.9|192663.2|192456.9|192663.2|192456.9|192663.2|192456.9|1
1728281050000|2024-10-07 06:04:10|192663.1|192488.4|192573.2|192448.2|192663.1|192488.4|192556.8|192431.8|10
1728281060000|2024-10-07 06:04:20|192574.1|192449.1|192578.4|192453.4|192579.6|192454.6|192574.1|192449.1|3
1728281070000|2024-10-07 06:04:30|192583.6|192458.6|192569.5|192444.5|192583.6|192458.6|192569.5|192444.5|2
1728281080000|2024-10-07 06:04:40|192564.3|192439.3|192564.2|192439.2|192564.3|192439.3|192564.2|192439.2|2
1728281090000|2024-10-07 06:04:50|192555.7|192430.7|192561.3|192436.3|192561.3|192436.3|192555.7|192430.7|2
1728281100000|2024-10-07 06:05:00|192573|192448|192572.8|192447.8|192584.8|192459.8|192572.8|192447.8|5
1728281110000|2024-10-07 06:05:10|192584.4|192459.4|192590.7|192465.7|192598|192473|192580.8|192455.8|16
1728281120000|2024-10-07 06:05:20|192586|192461|192583.7|192458.7|192592.3|192467.3|192583.6|192458.6|14
1728281130000|2024-10-07 06:05:30|192588.4|192463.4|192588.1|192463.1|192588.4|192463.4|192588.1|192463.1|2
1728281140000|2024-10-07 06:05:40|192580.7|192455.7|192567.7|192442.7|192580.7|192455.7|192567.7|192442.7|3
1728281160000|2024-10-07 06:06:00|192579.6|192454.6|192576.7|192451.7|192579.6|192454.6|192576.7|192451.7|2
1728281170000|2024-10-07 06:06:10|192579.1|192454.1|192536|192411|192579.1|192454.1|192536|192411|4
1728281180000|2024-10-07 06:06:20|192539.8|192414.8|192516.6|192391.6|192548|192423|192516.6|192391.6|6
1728281190000|2024-10-07 06:06:30|192513|192388|192517.4|192392.4|192517.8|192392.8|192510|192385|4
1728281210000|2024-10-07 06:06:50|192512.7|192387.7|192518.8|192393.8|192522.8|192397.8|192512.7|192387.7|6
1728281220000|2024-10-07 06:07:00|192512.7|192387.7|192516.4|192391.4|192516.4|192391.4|192512.7|192387.7|2
1728281250000|2024-10-07 06:07:30|192523.6|192380.4|192477|192349.2|192523.6|192380.4|192466.9|192335.3|6
1728281270000|2024-10-07 06:07:50|192462.4|192337.4|192447.3|192322.3|192462.4|192337.4|192447.3|192322.3|3
1728281280000|2024-10-07 06:08:00|192438.6|192313.6|192429.3|192304.3|192438.6|192313.6|192429.3|192304.3|2
1728281290000|2024-10-07 06:08:10|192425.5|192300.5|192397.8|192254.7|192425.5|192300.5|192388.1|192254.7|9
1728281300000|2024-10-07 06:08:20|192410.5|192267.4|192433|192289.9|192433|192289.9|192410.5|192267.4|2
1728281320000|2024-10-07 06:08:40|192421.2|192286.9|192396.2|192271.2|192421.2|192286.9|192396.2|192267.9|4
1728281330000|2024-10-07 06:08:50|192395.6|192270.6|192397.5|192272.5|192406.3|192281.3|192395.6|192270.6|3
1728281340000|2024-10-07 06:09:00|192405.2|192280.2|192430.3|192305.3|192443.3|192318.3|192405.2|192280.2|8
1728281350000|2024-10-07 06:09:10|192436.3|192311.3|192431.1|192306.1|192436.9|192311.9|192431.1|192306.1|3
1728281360000|2024-10-07 06:09:20|192436.3|192311.3|192427.3|192302.3|192444.1|192319.1|192426.6|192301.6|9
1728281370000|2024-10-07 06:09:30|192435.6|192294|192435.6|192294|192435.6|192294|192435.6|192294|1
1728281400000|2024-10-07 06:10:00|192493.5|192265.8|192490.5|192266.7|192493.5|192272.3|192484.9|192265.8|9
1728281410000|2024-10-07 06:10:10|192488.6|192271.6|192485.3|192360.3|192502.3|192377.3|192456|192271.6|16
1728281420000|2024-10-07 06:10:20|192479|192354|192481.3|192356.3|192485.9|192360.9|192468.8|192343.8|8
1728281430000|2024-10-07 06:10:30|192488.5|192363.5|192488.5|192363.5|192488.5|192363.5|192488.5|192363.5|1
1728281440000|2024-10-07 06:10:40|192500.7|192375.7|192508.2|192383.2|192508.2|192383.2|192500.7|192375.7|2
1728281460000|2024-10-07 06:11:00|192519.3|192394.3|192515.6|192390.6|192526.8|192401.8|192512.5|192387.5|10
1728281480000|2024-10-07 06:11:20|192510.8|192385.8|192510.8|192385.8|192510.8|192385.8|192510.8|192385.8|1
1728281490000|2024-10-07 06:11:30|192516.2|192391.2|192521.5|192396.5|192521.5|192396.5|192516.2|192391.2|2
1728281500000|2024-10-07 06:11:40|192510.2|192385.2|192511.5|192386.5|192516.6|192391.6|192510.2|192385.2|3
1728281510000|2024-10-07 06:11:50|192517.2|192392.2|192515.9|192390.9|192518.8|192393.8|192510.8|192385.8|7
1728281520000|2024-10-07 06:12:00|192529|192387.3|192506.6|192381.6|192529|192387.3|192488.3|192353.9|7
1728281560000|2024-10-07 06:12:40|192551.2|192334.8|192529.5|192404.5|192555.3|192404.5|192507|192328.9|7
1728281570000|2024-10-07 06:12:50|192534.7|192409.7|192558.2|192409.2|192558.2|192426.7|192534.7|192409.2|4
1728281610000|2024-10-07 06:13:30|192593.9|192383.6|192590.8|192380.8|192597|192386.1|192590.8|192380.8|4
1728281620000|2024-10-07 06:13:40|192594.8|192374.9|192523.2|192388.8|192594.8|192388.8|192518.5|192374.9|4
1728281640000|2024-10-07 06:14:00|192534.1|192402.8|192544.5|192413.2|192544.5|192413.2|192534.1|192402.8|2
1728281650000|2024-10-07 06:14:10|192554.8|192425.4|192549|192424|192565.5|192440.5|192549|192424|5
1728281680000|2024-10-07 06:14:40|192595.8|192388.3|192555.6|192430.6|192595.8|192430.6|192555.6|192388.3|2
1728281700000|2024-10-07 06:15:00|192563.4|192422.1|192563.4|192422.1|192563.4|192422.1|192563.4|192422.1|1
1728281710000|2024-10-07 06:15:10|192551.6|192412.2|192551.6|192412.2|192551.6|192412.2|192551.6|192412.2|1
1728281720000|2024-10-07 06:15:20|192558.4|192422.6|192558.4|192422.6|192558.4|192422.6|192558.4|192422.6|1
1728281740000|2024-10-07 06:15:40|192574.2|192438.3|192590.7|192459.4|192590.7|192459.4|192574.2|192438.3|3
1728281750000|2024-10-07 06:15:50|192595|192468.7|192595|192468.7|192595|192468.7|192595|192468.7|1
1728281770000|2024-10-07 06:16:10|192611.1|192486.1|192585.9|192460.9|192623.6|192498.6|192585.9|192460.9|8
1728281780000|2024-10-07 06:16:20|192597.2|192455.9|192597.2|192455.9|192597.2|192455.9|192597.2|192455.9|1
1728281790000|2024-10-07 06:16:30|192606.8|192467.1|192629.4|192489.6|192629.4|192489.6|192606.8|192467.1|3
1728281810000|2024-10-07 06:16:50|192617.4|192479.6|192606.9|192469.1|192617.4|192479.6|192606.9|192469.1|2
1728281820000|2024-10-07 06:17:00|192619.2|192482.9|192619.2|192482.9|192619.2|192482.9|192619.2|192482.9|1
1728281850000|2024-10-07 06:17:30|192658.3|192448.3|192658.2|192445.9|192658.3|192448.3|192658.2|192445.9|2
1728281860000|2024-10-07 06:17:40|192661.6|192452.9|192661.6|192452.9|192661.6|192452.9|192661.6|192452.9|1
1728281870000|2024-10-07 06:17:50|192658|192447.3|192606|192472.4|192658|192473.3|192597.5|192447.3|4
1728281920000|2024-10-07 06:18:40|192619.4|192460.8|192619.4|192460.8|192619.4|192460.8|192619.4|192460.8|1
1728281930000|2024-10-07 06:18:50|192607.1|192448.4|192593.9|192436.8|192607.1|192448.4|192593.9|192436.8|2
1728281940000|2024-10-07 06:19:00|192581.6|192428.4|192568.8|192433.3|192581.6|192433.3|192566.5|192421.3|3
1728281950000|2024-10-07 06:19:10|192558.6|192427.7|192539.3|192414.3|192558.6|192430.7|192534.4|192409.4|9
1728281980000|2024-10-07 06:19:40|192549.3|192424.3|192540|192415|192549.3|192424.3|192540|192415|2
1728282010000|2024-10-07 06:20:10|192524.6|192399.6|192525|192400|192533.8|192408.8|192523.7|192398.7|5
1728282020000|2024-10-07 06:20:20|192533.4|192408.4|192518.9|192393.9|192533.4|192408.4|192517.7|192392.7|6
1728282030000|2024-10-07 06:20:30|192512.4|192387.4|192512.4|192387.4|192512.4|192387.4|192512.4|192387.4|1
1728282040000|2024-10-07 06:20:40|192504|192379|192504|192379|192504|192379|192504|192379|1
1728282050000|2024-10-07 06:20:50|192492|192367|192505.6|192380.6|192505.6|192380.6|192484.1|192359.1|3
1728282060000|2024-10-07 06:21:00|192488.9|192363.9|192494.4|192369.4|192506.3|192381.3|192488.9|192363.9|3
1728282090000|2024-10-07 06:21:30|192505.5|192380.5|192506.4|192381.4|192529.9|192404.9|192505.5|192380.5|6
1728282100000|2024-10-07 06:21:40|192514.9|192389.9|192514.9|192389.9|192514.9|192389.9|192514.9|192389.9|1
1728282110000|2024-10-07 06:21:50|192504|192379|192503.6|192378.6|192504|192379|192495.2|192370.2|3
1728282120000|2024-10-07 06:22:00|192494.7|192369.7|192512.2|192387.2|192531.4|192406.4|192494.7|192369.7|10
1728282130000|2024-10-07 06:22:10|192504.4|192379.4|192512.5|192387.5|192512.5|192387.5|192504.4|192379.4|2
1728282170000|2024-10-07 06:22:50|192532.1|192360.8|192532.1|192360.8|192532.1|192360.8|192532.1|192360.8|1
1728282180000|2024-10-07 06:23:00|192532|192365.8|192529.8|192365.8|192532|192365.8|192529.8|192365.8|2
1728282200000|2024-10-07 06:23:20|192538.1|192378.3|192532.3|192375.3|192538.1|192378.3|192523|192363.2|3
1728282220000|2024-10-07 06:23:40|192531.3|192388.5|192531.3|192388.5|192531.3|192388.5|192531.3|192388.5|1
1728282230000|2024-10-07 06:23:50|192513.3|192388.3|192508.5|192368|192513.3|192388.3|192497.8|192355|3
1728282240000|2024-10-07 06:24:00|192497.3|192356.9|192497.3|192356.9|192497.3|192356.9|192497.3|192356.9|1
1728282270000|2024-10-07 06:24:30|192536|192321.9|192536|192321.9|192536|192321.9|192536|192321.9|1
1728282280000|2024-10-07 06:24:40|192536.9|192324.2|192498.7|192358.3|192543.5|192358.3|192498.7|192324.2|3
1728282290000|2024-10-07 06:24:50|192509.8|192369.3|192509.8|192369.3|192509.8|192369.3|192509.8|192369.3|1
1728282300000|2024-10-07 06:25:00|192495.6|192357.4|192501.1|192376.1|192501.1|192376.1|192445.1|192320.1|3
1728282310000|2024-10-07 06:25:10|192487.6|192362.6|192502|192377|192502|192377|192487.6|192362.6|5
1728282320000|2024-10-07 06:25:20|192496.8|192371.8|192544.8|192419.8|192558.2|192433.2|192496.8|192371.8|14
1728282330000|2024-10-07 06:25:30|192549.1|192424.1|192554.5|192429.5|192554.5|192429.5|192549.1|192424.1|2
1728282340000|2024-10-07 06:25:40|192548.9|192423.9|192548.9|192423.9|192548.9|192423.9|192548.9|192423.9|1
1728282350000|2024-10-07 06:25:50|192553.3|192428.3|192558.8|192433.8|192558.8|192433.8|192553.2|192428.2|4
1728282360000|2024-10-07 06:26:00|192568.8|192443.8|192558|192433|192568.8|192443.8|192558|192433|8
1728282380000|2024-10-07 06:26:20|192562.2|192437.2|192565.2|192440.2|192565.5|192440.5|192561.3|192436.3|4
1728282390000|2024-10-07 06:26:30|192573.5|192448.5|192596.1|192471.1|192602.3|192477.3|192573.5|192448.5|20
1728282400000|2024-10-07 06:26:40|192599.7|192474.7|192596.9|192471.9|192605.8|192480.8|192596.9|192471.9|3
1728282410000|2024-10-07 06:26:50|192593.4|192468.4|192600.5|192475.5|192600.5|192475.5|192593.4|192468.4|4
1728282420000|2024-10-07 06:27:00|192601.2|192476.2|192612.8|192487.8|192613|192488|192600|192475|16
1728282430000|2024-10-07 06:27:10|192615.8|192490.8|192621.8|192496.8|192625|192500|192615.8|192490.8|10
1728282440000|2024-10-07 06:27:20|192621.5|192496.5|192622.8|192497.8|192622.8|192497.8|192621.5|192496.5|8
1728282450000|2024-10-07 06:27:30|192623.2|192498.2|192625|192500|192629.8|192504.8|192623|192498|15
1728282460000|2024-10-07 06:27:40|192625.3|192500.3|192624.3|192499.3|192625.6|192500.6|192624.3|192499.3|5
1728282470000|2024-10-07 06:27:50|192624.5|192499.5|192628.2|192503.2|192628.2|192503.2|192624.5|192499.5|9
1728282480000|2024-10-07 06:28:00|192627.4|192502.4|192628.1|192503.1|192628.6|192503.6|192624.9|192499.9|8
1728282490000|2024-10-07 06:28:10|192640.2|192515.2|192670.6|192545.6|192679.1|192554.1|192640.2|192515.2|14
1728282500000|2024-10-07 06:28:20|192673.1|192548.1|192673.9|192548.9|192673.9|192548.9|192673.1|192548.1|2
1728282510000|2024-10-07 06:28:30|192673.8|192548.8|192676|192551|192676|192551|192673.8|192548.8|2
1728282520000|2024-10-07 06:28:40|192673.6|192548.6|192672.5|192547.5|192673.6|192548.6|192668.6|192543.6|3
1728282530000|2024-10-07 06:28:50|192669.1|192544.1|192662.3|192537.3|192671.6|192546.6|192662.3|192537.3|5
1728282540000|2024-10-07 06:29:00|192669.9|192544.9|192664.2|192539.2|192669.9|192544.9|192664.2|192539.2|2
1728282550000|2024-10-07 06:29:10|192664.4|192539.4|192662.1|192537.1|192664.4|192539.4|192662.1|192537.1|2
1728282570000|2024-10-07 06:29:30|192654.5|192529.5|192650.5|192525.5|192658.4|192533.4|192648.1|192523.1|9
1728282590000|2024-10-07 06:29:50|192650.6|192525.6|192650.6|192525.6|192651.1|192526.1|192650.5|192525.5|4
1728282600000|2024-10-07 06:30:00|192651.1|192526.1|192669.5|192544.5|192671.1|192546.1|192651.1|192526.1|12
1728282610000|2024-10-07 06:30:10|192670.1|192545.1|192670.8|192545.8|192671.9|192546.9|192670.1|192545.1|11
1728282620000|2024-10-07 06:30:20|192670.4|192545.4|192667.6|192542.6|192670.4|192545.4|192667.6|192542.6|2
1728282630000|2024-10-07 06:30:30|192670|192545|192640.1|192515.1|192671.3|192546.3|192640.1|192515.1|9
1728282640000|2024-10-07 06:30:40|192630.9|192505.9|192606.9|192481.9|192640.6|192508.1|192606.9|192481.9|8
1728282650000|2024-10-07 06:30:50|192608.8|192483.8|192608.1|192483.1|192608.8|192483.8|192604.7|192479.7|3
1728282660000|2024-10-07 06:31:00|192612.1|192487.1|192657|192532|192658.6|192533.6|192612.1|192487.1|5
1728282670000|2024-10-07 06:31:10|192654.6|192529.6|192652.5|192526.8|192655.6|192530.6|192652.1|192523.6|10
1728282680000|2024-10-07 06:31:20|192657.2|192532.2|192659.8|192534.8|192659.9|192534.9|192657.2|192532.2|3
1728282690000|2024-10-07 06:31:30|192661.2|192536.2|192675|192550|192676|192551|192661.2|192536.2|9
1728282700000|2024-10-07 06:31:40|192676.3|192551.3|192676.9|192551.9|192677.7|192552.7|192676.3|192551.3|4
1728282710000|2024-10-07 06:31:50|192675.5|192550.5|192666.9|192541.9|192675.5|192550.5|192666.9|192541.9|5
1728282720000|2024-10-07 06:32:00|192668.7|192543.7|192670.5|192545.5|192674.3|192549.3|192665.8|192540.8|13
1728282730000|2024-10-07 06:32:10|192665.9|192540.9|192647.9|192522.9|192665.9|192540.9|192647.9|192522.9|5
1728282740000|2024-10-07 06:32:20|192647.8|192522.8|192659.5|192534.5|192659.5|192534.5|192647.8|192522.8|4
1728282750000|2024-10-07 06:32:30|192658.8|192533.8|192674|192549|192674|192549|192658.8|192533.8|10
1728282760000|2024-10-07 06:32:40|192672.4|192547.4|192668.1|192543.1|192676.8|192551.8|192668.1|192543.1|5
1728282770000|2024-10-07 06:32:50|192671.4|192546.4|192671.4|192546.4|192671.4|192546.4|192671.4|192546.4|1
1728282780000|2024-10-07 06:33:00|192673.5|192548.5|192673.8|192548.8|192673.8|192548.8|192673.5|192548.5|3
1728282790000|2024-10-07 06:33:10|192678.8|192553.8|192682.9|192557.9|192683.6|192558.6|192676.4|192551.4|6
1728282810000|2024-10-07 06:33:30|192682.8|192557.8|192666.1|192541.1|192682.8|192557.8|192666.1|192541.1|5
1728282820000|2024-10-07 06:33:40|192665.4|192540.4|192654.2|192529.2|192665.4|192540.4|192654.2|192529.2|3
1728282830000|2024-10-07 06:33:50|192663.6|192538.6|192655.3|192530.3|192665.3|192540.3|192654.2|192529.2|6
1728282840000|2024-10-07 06:34:00|192654.3|192529.3|192622.6|192497.6|192654.3|192529.3|192612.6|192487.6|29
1728282850000|2024-10-07 06:34:10|192622.8|192497.8|192617.8|192492.8|192634.7|192509.7|192611.4|192486.4|7
1728282860000|2024-10-07 06:34:20|192632.8|192507.8|192621.1|192496.1|192632.8|192507.8|192618|192493|7
1728282870000|2024-10-07 06:34:30|192645.6|192520.6|192614.6|192489.6|192650.7|192525.7|192609.9|192484.9|13
1728282880000|2024-10-07 06:34:40|192618.9|192493.9|192650.4|192494.2|192663.3|192528.8|192618.9|192493.9|10
1728282890000|2024-10-07 06:34:50|192642.1|192503.8|192646.5|192502.8|192651.1|192503.8|192642.1|192494.2|15
1728282900000|2024-10-07 06:35:00||192501.7||192512.8||192512.8||192501.7|6
1728282910000|2024-10-07 06:35:10|192654.1|192523.1|192650.4|192525.4|192662.1|192525.9|192640.3|192513.6|7
1728282920000|2024-10-07 06:35:20|192640.4|192515.4|192624.4|192499.4|192641.6|192515.9|192624.3|192499.3|11
1728282930000|2024-10-07 06:35:30|192624.8|192499.8|192644.7|192510.1|192644.7|192513.3|192624.8|192499.8|7
1728282940000|2024-10-07 06:35:40|192643.8|192510.2|192642.4|192509.4|192643.8|192510.2|192642.4|192508.2|5
1728282950000|2024-10-07 06:35:50|192639.9|192509.3|192582.9|192455.6|192639.9|192509.3|192582.9|192455.6|4
1728282960000|2024-10-07 06:36:00|192591.5|192465.6|192592.1|192467.1|192603.1|192478.1|192591.5|192465.6|10
1728282970000|2024-10-07 06:36:10|192592.2|192467.2|192592.8|192467.8|192592.8|192467.8|192592.2|192467.2|2
1728282980000|2024-10-07 06:36:20|192598.2|192473.2|192600.3|192475.3|192602.1|192477.1|192598.2|192473.2|9
1728282990000|2024-10-07 06:36:30|192600.8|192475.8|192600.3|192475.3|192600.8|192475.8|192600.3|192475.3|8
1728283000000|2024-10-07 06:36:40|192600.7|192475.7|192600.9|192475.9|192601.5|192476.5|192600.3|192475.3|5
1728283010000|2024-10-07 06:36:50|192601.6|192476.6|192596.4|192471.4|192601.6|192476.6|192596.4|192471.4|5
1728283020000|2024-10-07 06:37:00|192596.7|192471.7|192577.8|192452.8|192596.7|192471.7|192577.8|192452.8|4
1728283030000|2024-10-07 06:37:10|192581.2|192456.2|192581.8|192456.8|192581.8|192456.8|192581.2|192456.2|2
1728283040000|2024-10-07 06:37:20|192581.1|192456.1|192581.1|192456.1|192581.8|192456.8|192581.1|192456.1|3
1728283050000|2024-10-07 06:37:30|192581.8|192456.8|192590.9|192465.9|192591.7|192466.7|192581.8|192456.8|8
1728283060000|2024-10-07 06:37:40|192587.6|192462.6|192587.6|192462.6|192587.6|192462.6|192587.6|192462.6|1
1728283070000|2024-10-07 06:37:50|192587.5|192462.5|192586.1|192461.1|192587.5|192462.5|192586.1|192461.1|2
1728283080000|2024-10-07 06:38:00|192578|192453|192594.6|192438.5|192595.4|192457.4|192566.3|192438.5|13
1728283090000|2024-10-07 06:38:10|192596.3|192440|192557.3|192411.9|192596.3|192440.5|192557.3|192411.9|12
1728283100000|2024-10-07 06:38:20|192557.6|192411|192551.5|192411.8|192570.1|192423.2|192550.3|192411|10
1728283110000|2024-10-07 06:38:30|192551.2|192412.9|192557.5|192426.2|192561.1|192428.2|192548.6|192412.9|6
1728283120000|2024-10-07 06:38:40|192556.1|192427.3|192526.2|192364.1|192556.1|192427.3|192506.9|192364.1|13
1728283130000|2024-10-07 06:38:50|192525.1|192361.9|192505.6|192349.5|192525.1|192361.9|192502.4|192348.2|10
1728283140000|2024-10-07 06:39:00|192504.9||192504.6||192505.3||192504.6||4
1728283150000|2024-10-07 06:39:10|192505.2|192348.1|192487.6|192349.8|192505.2|192349.8|192478.5|192332|11
1728283160000|2024-10-07 06:39:20|192485|192353.5|192474.8|192349.8|192485|192353.5|192465|192332.6|14
1728283170000|2024-10-07 06:39:30|192479|192350.3|192481.8|192318.2|192483.1|192351.2|192440.4|192307|11
1728283180000|2024-10-07 06:39:40|192481.4|192319.9|192490.9|192335.4|192490.9|192335.4|192481.4|192319.9|2
1728283190000|2024-10-07 06:39:50|192494.6|192344.7|192482.5|192340.6|192497.7|192346.2|192476.9|192326.8|10
1728283200000|2024-10-07 06:40:00|192482.9|192339.3|192482.8|192351.1|192483.8|192351.1|192464.4|192337|14
1728283210000|2024-10-07 06:40:10|192484.2|192351.6|192442|192317|192486.8|192356.6|192442|192317|6
1728283220000|2024-10-07 06:40:20|192441.6|192316.6|192448.3|192323.3|192450.1|192325.1|192441.6|192316.6|3
1728283230000|2024-10-07 06:40:30|192445.4|192320.4|192451.1|192326.1|192451.1|192326.1|192445.4|192320.4|4
1728283240000|2024-10-07 06:40:40|192450.8|192325.8|192453.3|192328.3|192453.3|192328.3|192450.8|192325.8|6
1728283250000|2024-10-07 06:40:50|192453.8|192328.8|192453.3|192328.3|192453.8|192328.8|192452.9|192327.9|4
1728283260000|2024-10-07 06:41:00|192452.8|192327.8|192444.8|192319.8|192453|192328|192443.6|192318.6|8
1728283270000|2024-10-07 06:41:10|192447.6|192322.6|192454.9|192329.9|192454.9|192329.9|192444.8|192319.8|4
1728283280000|2024-10-07 06:41:20|192451.4|192326.4|192435.5|192310.5|192451.4|192326.4|192435.5|192310.5|9
1728283300000|2024-10-07 06:41:40|192436|192311|192430.8|192305.8|192438.3|192313.3|192430.8|192305.8|9
1728283310000|2024-10-07 06:41:50|192433.3|192308.3|192439.9|192314.9|192441.4|192316.4|192433.3|192308.3|5
1728283320000|2024-10-07 06:42:00|192432.5|192307.5|192421.9|192296.9|192432.5|192307.5|192415|192290|12
1728283330000|2024-10-07 06:42:10|192424|192299|192418.3|192293.3|192424|192299|192418.3|192293.3|10
1728283340000|2024-10-07 06:42:20|192415.1|192290.1|192417.7|192292.7|192417.7|192292.7|192414.1|192289.1|4
1728283350000|2024-10-07 06:42:30|192414.7|192289.7|192422.5|192297.5|192422.5|192297.5|192414.7|192289.7|5
1728283360000|2024-10-07 06:42:40|192425.5|192300.5|192430.3|192305.3|192457.8|192332.8|192425.5|192300.5|24
1728283370000|2024-10-07 06:42:50|192434.3|192309.3|192427|192302|192437.8|192312.8|192419.9|192294.9|11
1728283380000|2024-10-07 06:43:00|192427.5|192302.5|192414.3|192289.3|192427.5|192302.5|192413.4|192288.4|5
1728283390000|2024-10-07 06:43:10|192413.8|192288.8|192433.4|192308.4|192433.4|192308.4|192413.8|192288.8|16
1728283400000|2024-10-07 06:43:20|192428.6|192303.6|192427.3|192302.3|192428.6|192303.6|192427.3|192302.3|3
1728283410000|2024-10-07 06:43:30|192428.6|192303.6|192441.8|192316.8|192441.8|192316.8|192423.6|192298.6|10
1728283440000|2024-10-07 06:44:00|192440.2|192315.2|192416.5|192291.5|192440.2|192315.2|192411.8|192286.8|8
1728283450000|2024-10-07 06:44:10|192417.1|192292.1|192410.3|192285.3|192424.3|192299.3|192406.9|192281.9|12
1728283460000|2024-10-07 06:44:20|192388.1|192263.1|192376|192251|192390.3|192265.3|192376|192251|10
1728283470000|2024-10-07 06:44:30|192385.3|192260.3|192380.5|192255.5|192385.3|192260.3|192376|192251|5
1728283480000|2024-10-07 06:44:40|192377.5|192252.5|192380.1|192255.1|192385.7|192260.7|192376.7|192251.7|11
1728283500000|2024-10-07 06:45:00|192384.5|192259.5|192378.8|192253.8|192386.4|192261.4|192378.8|192253.8|5
1728283520000|2024-10-07 06:45:20|192377.7|192252.7|192378.8|192253.8|192378.8|192253.8|192377.7|192252.7|2
1728283530000|2024-10-07 06:45:30|192386.3|192261.3|192377.6|192252.6|192386.3|192261.3|192377.6|192252.6|2
1728283550000|2024-10-07 06:45:50|192380.6|192255.6|192380.6|192255.6|192380.6|192255.6|192380.6|192255.6|1
1728283560000|2024-10-07 06:46:00|192377.2|192252.2|192377.2|192252.2|192377.2|192252.2|192377.2|192252.2|1
1728283570000|2024-10-07 06:46:10|192380|192255|192380.8|192255.8|192380.8|192255.8|192380|192255|2
1728283580000|2024-10-07 06:46:20|192378|192253|192377.3|192252.3|192378|192253|192377.3|192252.3|2
1728283600000|2024-10-07 06:46:40|192380.5|192255.5|192380.5|192255.5|192380.5|192255.5|192380.5|192255.5|1
1728283630000|2024-10-07 06:47:10|192394.7|192239|192394.7|192239|192394.7|192239|192394.7|192239|1
1728283650000|2024-10-07 06:47:30|192394.6|192261.6|192387.4|192262.4|192394.6|192262.4|192386.6|192261.6|3
1728283660000|2024-10-07 06:47:40|192378.3|192253.3|192385.3|192260.3|192385.3|192260.3|192378.3|192253.3|4
1728283670000|2024-10-07 06:47:50|192382.3|192257.3|192381.3|192256.3|192382.3|192257.3|192381.3|192256.3|2
1728283680000|2024-10-07 06:48:00|192376.2|192251.2|192380.2|192255.2|192380.2|192255.2|192376.2|192251.2|4
1728283690000|2024-10-07 06:48:10|192375.4|192250.4|192378.9|192253.9|192380.2|192255.2|192374.1|192249.1|5
1728283700000|2024-10-07 06:48:20|192374.1|192249.1|192378|192253|192378|192253|192373.9|192248.9|3
1728283710000|2024-10-07 06:48:30|192374.4|192249.4|192378.1|192253.1|192379|192254|192374.3|192249.3|6
1728283720000|2024-10-07 06:48:40|192378.2|192253.2|192383.2|192247.9|192383.2|192254.1|192374.2|192247.9|11
1728283750000|2024-10-07 06:49:10|192375.6|192243.4|192306.6|192181.6|192375.6|192243.4|192301.2|192176.2|18
1728283760000|2024-10-07 06:49:20|192313|192188|192317.6|192192.6|192322.8|192197.8|192311.2|192186.2|14
1728283770000|2024-10-07 06:49:30|192318.6|192193.6|192308.6|192183.6|192318.6|192193.6|192308.6|192183.6|3
1728283780000|2024-10-07 06:49:40|192307.6|192182.6|192305.4|192180.4|192314.3|192189.3|192303.8|192178.8|12
1728283790000|2024-10-07 06:49:50|192306.2|192181.2|192290.2|192165.2|192307|192182|192286.8|192161.8|11
1728283800000|2024-10-07 06:50:00|192289.8|192164.8|192250.1|192125.1|192289.8|192164.8|192241.3|192116.3|26
1728283810000|2024-10-07 06:50:10|192251.7|192126.7|192253.1|192128.1|192253.2|192128.2|192247.4|192122.4|18
1728283820000|2024-10-07 06:50:20|192256.7|192131.7|192255.5|192130.5|192257.7|192132.7|192251.4|192126.4|9
1728283830000|2024-10-07 06:50:30|192255.1|192130.1|192234|192109|192255.3|192130.3|192232.5|192107.5|11
1728283840000|2024-10-07 06:50:40|192234.5|192109.5|192241.7|192116.7|192241.7|192116.7|192234|192109|3
1728283850000|2024-10-07 06:50:50|192244.3|192119.3|192244.3|192119.3|192244.3|192119.3|192244.3|192119.3|1
1728283860000|2024-10-07 06:51:00|192245.2|192120.2|192229.6|192104.6|192245.2|192120.2|192228.4|192103.4|9
1728283870000|2024-10-07 06:51:10|192226.8|192101.8|192223|192098|192228.9|192103.9|192223|192098|7
1728283880000|2024-10-07 06:51:20|192221.6|192096.6|192219.5|192094.5|192221.7|192096.7|192219.3|192094.3|4
1728283890000|2024-10-07 06:51:30|192222.4|192097.4|192195.7|192070.7|192223.6|192098.6|192193.6|192068.6|6
1728283900000|2024-10-07 06:51:40|192196.8|192071.8|192198.5|192073.5|192206.9|192081.9|192184.9|192059.9|9
1728283910000|2024-10-07 06:51:50|192199.2|192074.2|192195.4|192070.4|192203|192074.5|192191.9|192066.9|14
1728283920000|2024-10-07 06:52:00|192199.5|192074.5|192196|192071|192216.5|192091.5|192192.7|192067.7|17
1728283930000|2024-10-07 06:52:10|192196.8|192071.8|192193.3|192068.3|192198.3|192073.3|192190|192065|15
1728283940000|2024-10-07 06:52:20|192193.8|192068.8|192218.9|192093.9|192223.6|192098.6|192193.8|192068.8|23
1728283950000|2024-10-07 06:52:30|192222.9|192097.9|192227|192102|192227|192102|192222.9|192097.9|3
1728283970000|2024-10-07 06:52:50|192224.6|192099.6|192226.6|192101.6|192226.6|192101.6|192224.6|192099.6|6
1728283980000|2024-10-07 06:53:00|192225.8|192100.8|192226.7|192101.7|192226.7|192101.7|192225.8|192100.8|2
1728283990000|2024-10-07 06:53:10|192224.2|192099.2|192206.1|192081.1|192224.2|192099.2|192199.1|192074.1|20
1728284000000|2024-10-07 06:53:20|192204.5|192079.5|192211.5|192086.5|192214.3|192089.3|192204.5|192079.5|15
1728284010000|2024-10-07 06:53:30|192223.8|192098.8|192226.8|192101.8|192236.4|192111.4|192223.8|192098.8|10
1728284020000|2024-10-07 06:53:40|192226.6|192101.6|192205.6|192080.6|192230.8|192105.8|192203.2|192078.2|18
1728284030000|2024-10-07 06:53:50|192219.3|192094.3|192204.7|192079.7|192219.3|192094.3|192203.7|192078.7|9
1728284040000|2024-10-07 06:54:00|192204.3|192079.3|192210.1|192085.1|192230|192105|192196.6|192071.6|17
1728284050000|2024-10-07 06:54:10|192210.3|192085.3|192209.9|192084.9|192221.4|192096.4|192197.7|192072.7|15
1728284060000|2024-10-07 06:54:20|192204.4|192079.4|192200.6|192075.6|192206.9|192081.9|192200.6|192075.6|12
1728284070000|2024-10-07 06:54:30|192203.1|192078.1|192198.2|192073.2|192203.4|192078.4|192198.2|192073.2|6
1728284080000|2024-10-07 06:54:40|192196.2|192071.2|192194.1|192069.1|192196.2|192071.2|192192.1|192067.1|10
1728284090000|2024-10-07 06:54:50|192194.8|192069.8|192194.9|192069.9|192194.9|192069.9|192194.3|192069.3|3
1728284100000|2024-10-07 06:55:00|192192.9|192067.9|192190|192065|192192.9|192067.9|192173.5|192048.5|13
1728284110000|2024-10-07 06:55:10|192190.5|192065.5|192190.9|192065.9|192190.9|192065.9|192190.5|192065.5|2
1728284120000|2024-10-07 06:55:20|192190.7|192065.7|192191.2|192066.2|192191.2|192066.2|192190.7|192065.7|2
1728284130000|2024-10-07 06:55:30|192216|192045|192216|192045|192216|192045|192216|192045|1
1728284140000|2024-10-07 06:55:40|192193.3|192068.3|192194|192069|192195.3|192070.3|192193.1|192068.1|7
1728284150000|2024-10-07 06:55:50|192193.2|192068.2|192193.7|192068.7|192193.7|192068.7|192193.2|192068.2|2
1728284160000|2024-10-07 06:56:00|192192.8|192067.8|192191.2|192066.2|192193.4|192068.4|192191.2|192066.2|4
1728284170000|2024-10-07 06:56:10|192191.6|192066.6|192191.6|192066.6|192191.6|192066.6|192191.6|192066.6|1
1728284180000|2024-10-07 06:56:20|192183.8|192058.8|192187.8|192062.8|192188|192063|192172.8|192047.8|9
1728284190000|2024-10-07 06:56:30|192188.3|192063.3|192190.9|192065.9|192190.9|192065.9|192186.7|192061.7|6
1728284200000|2024-10-07 06:56:40|192191.6|192066.6|192195.4|192070.4|192195.4|192070.4|192188.1|192063.1|7
1728284210000|2024-10-07 06:56:50|192197.6|192072.6|192194.7|192069.7|192199.3|192074.3|192194.5|192069.5|8
1728284230000|2024-10-07 06:57:10|192191.8|192066.8|192151.5|192026.5|192194.1|192069.1|192136.9|192011.9|8
1728284240000|2024-10-07 06:57:20|192151.3|192026.3|192115|191990|192151.8|192026.8|192098.4|191973.4|23
1728284250000|2024-10-07 06:57:30|192101.4|191976.4|192062.8|192012.8|192110.8|192016.4|192058.6|191976.4|12
1728284260000|2024-10-07 06:57:40|192111|191986|192102|192052|192154.5|192060.6|192062.8|191986|23
1728284270000|2024-10-07 06:57:50|192103.2|192053.2|192118.5|192068.5|192118.5|192068.5|192103.2|192053.2|6
1728284280000|2024-10-07 06:58:00|192122.5|192072.5|192122.5|192072.5|192122.5|192072.5|192122.5|192072.5|1
1728284290000|2024-10-07 06:58:10|192129.7|192079.7|192169.7|192119.7|192208.2|192119.7|192129.7|192073.3|7
1728284300000|2024-10-07 06:58:20|192172.8|192122.8|192163.3|192113.3|192219.7|192123.4|192163.3|192071.1|19
1728284310000|2024-10-07 06:58:30|192165.1|192115.1|192205.8|192080.8|192210.9|192118.6|192165.1|192077.3|8
1728284320000|2024-10-07 06:58:40|192205.9|192080.9|192203.1|192078.1|192208.7|192083.7|192188.2|192063.2|18
1728284330000|2024-10-07 06:58:50|192211.4|192086.4|192192.7|192067.7|192211.4|192086.4|192192.5|192067.5|9
1728284340000|2024-10-07 06:59:00|192187.9|192062.9|192199.4|192074.4|192202.2|192077.2|192187.6|192062.6|8
1728284350000|2024-10-07 06:59:10|192170.3|192045.3|192147.1|192022.1|192170.3|192079.5|192121.1|192017.4|17
1728284360000|2024-10-07 06:59:20|192149.2|192024.2|192157.4|192032.4|192164.3|192039.3|192133.7|192008.7|18
1728284370000|2024-10-07 06:59:30|192160.5|192035.5|192147.7|192022.7|192171|192046|192147.7|192022.7|8
1728284380000|2024-10-07 06:59:40|192162.4|192037.4|192160.8|192035.8|192169.8|192044.8|192149.3|192024.3|18
1728284390000|2024-10-07 06:59:50|192156.7|192031.7|192157.5|192032.5|192167.3|192042.3|192152.8|192027.8|13
1728284400000|2024-10-07 07:00:00|192150.7|192025.7|192144.9|192019.9|192166.5|192041.5|192130.3|192005.3|28
1728284410000|2024-10-07 07:00:10|192146.3|192021.3|192111|191986|192146.3|192021.3|192107.5|191982.5|19
1728284420000|2024-10-07 07:00:20|192111.1|191986.1|192122.9|191997.9|192143.8|192018.8|192111.1|191986.1|21
1728284430000|2024-10-07 07:00:30|192121.4|191996.4|192142.1|192017.1|192146.7|192021.7|192121.4|191996.4|14
1728284440000|2024-10-07 07:00:40|192148|192023|192126.9|192001.9|192149.5|192024.5|192114.2|191989.2|23
1728284450000|2024-10-07 07:00:50|192123|191998|192091.8|191966.8|192127|192002|192082.3|191957.3|23
1728284460000|2024-10-07 07:01:00|192091.3|191966.3|192085.2|191960.2|192091.3|191966.3|192085.2|191960.2|7
1728284470000|2024-10-07 07:01:10|192087.4|191962.4|192048.9|191923.9|192091.5|191966.5|192048.9|191923.9|10
1728284480000|2024-10-07 07:01:20|192045.1|191920.1|192059.5|191934.5|192067.6|191942.6|192045.1|191920.1|21
1728284490000|2024-10-07 07:01:30|192059.4|191934.4|192060.4|191935.4|192062.8|191937.8|192055.8|191930.8|10
1728284500000|2024-10-07 07:01:40|192061.1|191936.1|192052|191927|192064.2|191939.2|192040.2|191915.2|16
1728284510000|2024-10-07 07:01:50|192051.5|191926.5|192058.2|191933.2|192070.1|191945.1|192051.5|191926.5|12
1728284520000|2024-10-07 07:02:00|192057.7|191932.7|192056.9|191931.9|192060.9|191935.9|192053.3|191928.3|10
1728284530000|2024-10-07 07:02:10|192057.6|191932.6|192053|191928|192059.5|191934.5|192048.4|191923.4|10
1728284540000|2024-10-07 07:02:20|192055.7|191930.7|192053.2|191928.2|192060.2|191935.2|192052.6|191927.6|9
1728284550000|2024-10-07 07:02:30|192052.6|191927.6|192049.7|191924.7|192056.8|191931.8|192046.2|191921.2|12
1728284560000|2024-10-07 07:02:40|192052.2|191927.2|192052.8|191927.8|192056.4|191931.4|192052|191927|11
1728284570000|2024-10-07 07:02:50|192053.7|191928.7|192053.7|191928.7|192053.7|191928.7|192053.7|191928.7|1
1728284580000|2024-10-07 07:03:00|192024.8|191899.8|192030.4|191905.4|192035.8|191910.8|191998|191873|23
1728284590000|2024-10-07 07:03:10|192032|191907|192033.6|191908.6|192041.6|191916.6|192026.6|191901.6|18
1728284600000|2024-10-07 07:03:20|192036|191911|192034.3|191909.3|192036.7|191911.7|192033.7|191908.7|6
1728284610000|2024-10-07 07:03:30|192032.1|191907.1|192028.3|191903.3|192032.1|191907.1|192013.2|191888.2|5
1728284620000|2024-10-07 07:03:40|192025.3|191900.3|192030.2|191905.2|192035.6|191910.6|192025.3|191900.3|14
1728284630000|2024-10-07 07:03:50|192032.3|191907.3|192021.1|191896.1|192038.6|191913.6|191996|191871|15
1728284640000|2024-10-07 07:04:00|192017.3|191892.3|192110.8|191985.8|192122.4|191997.4|192015.5|191890.5|21
1728284650000|2024-10-07 07:04:10|192111.4|191986.4|192080.5|191955.5|192111.4|191986.4|192057.3|191932.3|22
1728284660000|2024-10-07 07:04:20|192081.4|191956.4|192092.9|191967.9|192097.7|191972.7|192078.4|191953.4|12
1728284670000|2024-10-07 07:04:30|192095.8|191970.8|192073.9|191948.9|192105.9|191980.9|192059.8|191934.8|12
1728284680000|2024-10-07 07:04:40|192074.6|191949.6|192063.6|191938.6|192089.3|191964.3|192063.6|191938.6|13
1728284690000|2024-10-07 07:04:50|192060.6|191935.6|192061.8|191936.8|192065.9|191940.9|192060.6|191935.6|4
1728284700000|2024-10-07 07:05:00|192060.7|191935.7|192046.4|191921.4|192077.7|191952.7|192046.4|191921.4|17
1728284710000|2024-10-07 07:05:10|192048.7|191923.7|192042.4|191917.4|192049|191924|192042.4|191917.4|9
1728284720000|2024-10-07 07:05:20|192040.5|191915.5|192068.4|191943.4|192068.5|191943.5|192040.5|191915.5|20
1728284730000|2024-10-07 07:05:30|192065.5|191940.5|192069.9|191944.9|192080.1|191955.1|192064.6|191939.6|20
1728284740000|2024-10-07 07:05:40|192071.1|191946.1|192071.4|191946.4|192083.7|191958.7|192069.9|191944.9|13
1728284750000|2024-10-07 07:05:50|192073.2|191948.2|192060.6|191935.6|192073.5|191948.5|192060.1|191935.1|7
1728284760000|2024-10-07 07:06:00|192058.4|191933.4|192070.4|191945.4|192079.6|191954.6|192058.4|191933.4|21
1728284770000|2024-10-07 07:06:10|192071|191946|192020.8|191970.8|192081.4|191970.8|192020.8|191932.8|19
1728284780000|2024-10-07 07:06:20|192017.7|191967.7|192059.4|191934.4|192072.7|191972.4|192017.7|191932.6|19
1728284790000|2024-10-07 07:06:30|192069.8|191944.8|192073.7|191948.7|192073.7|191948.7|192044|191919|24
1728284800000|2024-10-07 07:06:40|192065.2|191940.2|192067.3|191942.3|192068.3|191943.3|192061.6|191936.6|6
1728284810000|2024-10-07 07:06:50|192062.8|191937.8|192049.7|191924.7|192069.5|191944.5|192048.3|191923.3|16
1728284820000|2024-10-07 07:07:00|192065.7|191940.7|192081.6|191956.6|192087.8|191962.8|192065.7|191940.7|15
1728284830000|2024-10-07 07:07:10|192081.1|191956.1|192098.7|191973.7|192104.7|191979.7|192042.9|191917.9|23
1728284840000|2024-10-07 07:07:20|192099.2|191974.2|192097.5|191972.5|192100.3|191975.3|192097.5|191972.5|7
1728284850000|2024-10-07 07:07:30|192100.5|191975.5|192109|191984|192109.4|191984.4|192100.5|191975.5|12
1728284860000|2024-10-07 07:07:40|192108.5|191983.5|192108.1|191983.1|192109.1|191984.1|192102.6|191977.6|7
1728284870000|2024-10-07 07:07:50|192109.5|191984.5|192109.2|191984.2|192113.7|191988.7|192101.6|191976.6|13
1728284880000|2024-10-07 07:08:00|192107.6|191982.6|192125.8|192000.8|192136.5|192011.5|192083.9|191958.9|24
1728284890000|2024-10-07 07:08:10|192125.5|192000.5|192149.9|192024.9|192155|192030|192125.5|192000.5|19
1728284900000|2024-10-07 07:08:20|192150.6|192025.6|192132.4|192007.4|192155.2|192030.2|192127.8|192002.8|14
1728284910000|2024-10-07 07:08:30|192128.9|192003.9|192143.5|192018.5|192143.5|192018.5|192126.6|192001.6|18
1728284920000|2024-10-07 07:08:40|192144.4|192019.4|192151.3|192026.3|192152.4|192027.4|192138.1|192013.1|24
1728284930000|2024-10-07 07:08:50|192150.5|192025.5|192138.3|192013.3|192150.5|192025.5|192129.4|192004.4|16
1728284940000|2024-10-07 07:09:00|192118.7|191993.7|192113|191988|192124.5|191999.5|192105.7|191980.7|26
1728284950000|2024-10-07 07:09:10|192110.5|191985.5|192098.9|191973.9|192122.3|191997.3|192092.2|191967.2|17
1728284960000|2024-10-07 07:09:20|192099.4|191974.4|192103.8|191978.8|192104.1|191979.1|192094.8|191969.8|20
1728284970000|2024-10-07 07:09:30|192101.1|191976.1|192101.5|191976.5|192107.2|191982.2|192096.2|191971.2|30
1728284980000|2024-10-07 07:09:40|192101.2|191976.2|192094.5|191969.5|192106.6|191981.6|192092.8|191967.8|28
1728284990000|2024-10-07 07:09:50|192094.2|191969.2|192091.3|191966.3|192101.2|191976.2|192072.6|191947.6|25
1728285000000|2024-10-07 07:10:00|192100.3|191975.3|192095.8|191970.8|192103.1|191978.1|192089|191964|24
1728285010000|2024-10-07 07:10:10|192094.8|191969.8|192089.2|191964.2|192105.1|191980.1|192088.3|191963.3|33
1728285020000|2024-10-07 07:10:20|192094.6|191969.6|192087.8|191962.8|192096.1|191971.1|192083|191958|27
1728285030000|2024-10-07 07:10:30|192095.5|191970.5|192098.1|191973.1|192102.6|191977.6|192095.1|191970.1|21
1728285040000|2024-10-07 07:10:40|192095.5|191970.5|192103.3|191978.3|192105.2|191980.2|192084.1|191959.1|25
1728285050000|2024-10-07 07:10:50|192096.9|191971.9|192157.8|192032.8|192161.9|192036.9|192096.9|191971.9|20
1728285060000|2024-10-07 07:11:00|192162.2|192037.2|192161.4|192036.4|192164.6|192039.6|192157.5|192032.5|11
1728285070000|2024-10-07 07:11:10|192158.7|192033.7|192162.1|192037.1|192162.1|192037.1|192152.5|192027.5|5
1728285080000|2024-10-07 07:11:20|192161.4|192036.4|192172|192047|192193.8|192068.8|192160.4|192035.4|19
1728285090000|2024-10-07 07:11:30|192175|192050|192140|192015|192175|192050|192130|192005|21
1728285100000|2024-10-07 07:11:40|192142.9|192017.9|192137.9|192012.9|192147.4|192022.4|192137.9|192012.9|10
1728285110000|2024-10-07 07:11:50|192138.7|192013.7|192132.3|192007.3|192148.5|192023.5|192128|192003|24
1728285120000|2024-10-07 07:12:00|192128.7|192003.7|192111.7|191986.7|192131.3|192006.3|192104.6|191979.6|15
1728285130000|2024-10-07 07:12:10|192107.1|191982.1|192171.6|192046.6|192172.2|192047.2|192106.8|191981.8|16
1728285140000|2024-10-07 07:12:20|192168.9|192043.9|192199.9|192074.9|192204.3|192079.3|192166.8|192041.8|13
1728285150000|2024-10-07 07:12:30|192198.8|192073.8|192264.4|192139.4|192266.2|192141.2|192198.8|192073.8|17
1728285160000|2024-10-07 07:12:40|192260.7|192135.7|192251.6|192126.6|192260.7|192135.7|192246.3|192121.3|12
1728285170000|2024-10-07 07:12:50|192251.1|192126.1|192246.3|192121.3|192251.1|192126.1|192245.9|192120.9|7
1728285180000|2024-10-07 07:13:00|192241.7|192116.7|192241.3|192116.3|192241.7|192116.7|192239.9|192114.9|4
1728285190000|2024-10-07 07:13:10|192245.6|192120.6|192259.5|192134.5|192259.5|192134.5|192245.6|192120.6|9
1728285200000|2024-10-07 07:13:20|192260.1|192135.1|192264.6|192139.6|192275.7|192150.7|192260.1|192135.1|9
1728285210000|2024-10-07 07:13:30|192265.5|192140.5|192273.6|192148.6|192273.7|192148.7|192264.7|192139.7|18
1728285220000|2024-10-07 07:13:40|192265.5|192140.5|192266.3|192141.3|192279.6|192154.6|192265.5|192140.5|16
1728285230000|2024-10-07 07:13:50|192265.9|192140.9|192276.2|192151.2|192276.2|192151.2|192260.7|192135.7|15
1728285240000|2024-10-07 07:14:00|192273.5|192148.5|192270.3|192145.3|192276.8|192151.8|192270.1|192145.1|12
1728285250000|2024-10-07 07:14:10|192266.1|192141.1|192269.8|192144.8|192271.9|192146.9|192266.1|192141.1|17
1728285260000|2024-10-07 07:14:20|192265.8|192140.8|192274.2|192149.2|192274.4|192149.4|192264.9|192139.9|9
1728285270000|2024-10-07 07:14:30|192272.2|192147.2|192245.3|192120.3|192272.2|192147.2|192242.5|192117.5|11
1728285280000|2024-10-07 07:14:40|192244.9|192119.9|192242.1|192117.1|192244.9|192119.9|192224.3|192099.3|17
1728285290000|2024-10-07 07:14:50|192245.9|192120.9|192251.8|192126.8|192254.7|192129.7|192239.3|192114.3|18
1728285300000|2024-10-07 07:15:00|192245.6|192120.6|192284.7|192159.7|192284.7|192159.7|192245.6|192120.6|13
1728285310000|2024-10-07 07:15:10|192285.5|192160.5|192292.3|192167.3|192292.9|192167.9|192285.5|192160.5|8
1728285320000|2024-10-07 07:15:20|192297.2|192172.2|192303.6|192178.6|192309.3|192184.3|192297.2|192172.2|21
1728285330000|2024-10-07 07:15:30|192299.5|192174.5|192313.3|192188.3|192313.3|192188.3|192296.2|192171.2|16
1728285340000|2024-10-07 07:15:40|192313.4|192188.4|192314.2|192189.2|192319.1|192194.1|192313.4|192188.4|6
1728285350000|2024-10-07 07:15:50|192316.8|192191.8|192320.2|192195.2|192321.8|192196.8|192316.8|192191.8|4
1728285360000|2024-10-07 07:16:00|192314.1|192189.1|192350.1|192225.1|192351.6|192226.6|192312.5|192187.5|23
1728285370000|2024-10-07 07:16:10|192348.4|192223.4|192353.2|192228.2|192353.2|192228.2|192345.6|192220.6|11
1728285380000|2024-10-07 07:16:20|192344.8|192219.8|192343.9|192218.9|192350.7|192225.7|192341.7|192216.7|7
1728285390000|2024-10-07 07:16:30|192344.2|192219.2|192343.8|192218.8|192344.2|192219.2|192343.8|192218.8|2
1728285400000|2024-10-07 07:16:40|192334.8|192209.8|192322.6|192197.6|192334.8|192209.8|192322.5|192197.5|5
1728285410000|2024-10-07 07:16:50|192322.5|192197.5|192302.1|192177.1|192322.5|192197.5|192289.2|192164.2|15
1728285420000|2024-10-07 07:17:00|192301.7|192176.7|192287.5|192162.5|192301.7|192176.7|192267.6|192142.6|7
1728285430000|2024-10-07 07:17:10|192283.1|192158.1|192283.6|192158.6|192287.9|192162.9|192282|192157|6
1728285440000|2024-10-07 07:17:20|192287.4|192162.4|192282.2|192157.2|192287.8|192162.8|192280.9|192155.9|7
1728285450000|2024-10-07 07:17:30|192279.1|192154.1|192271.5|192146.5|192279.1|192154.1|192270.9|192145.9|7
1728285460000|2024-10-07 07:17:40|192265.3|192140.3|192281.3|192156.3|192281.3|192156.3|192265.3|192140.3|11
1728285470000|2024-10-07 07:17:50|192277.3|192152.3|192303|192178|192306.4|192181.4|192276.5|192151.5|13
1728285480000|2024-10-07 07:18:00|192302.2|192177.2|192282.5|192157.5|192315.1|192190.1|192279.6|192154.6|23
1728285490000|2024-10-07 07:18:10|192285.1|192160.1|192280|192155|192285.1|192160.1|192279.7|192154.7|11
1728285500000|2024-10-07 07:18:20|192283.5|192158.5|192279.3|192154.3|192300.9|192175.9|192279.3|192154.3|15
1728285510000|2024-10-07 07:18:30|192283.1|192158.1|192294.3|192169.3|192294.3|192169.3|192283|192158|5
1728285520000|2024-10-07 07:18:40|192283.6|192158.6|192286.1|192161.1|192286.2|192161.2|192273.3|192148.3|8
1728285540000|2024-10-07 07:19:00|192286.5|192161.5|192296.9|192171.9|192299.9|192174.9|192286.5|192161.5|11
1728285550000|2024-10-07 07:19:10|192300.9|192175.9|192297.9|192172.9|192307.7|192182.7|192297.5|192172.5|7
1728285560000|2024-10-07 07:19:20|192298.5|192173.5|192307.6|192182.6|192314.1|192189.1|192298.5|192173.5|11
1728285570000|2024-10-07 07:19:30|192307.2|192182.2|192302.9|192177.9|192307.8|192182.8|192292.3|192167.3|13
1728285580000|2024-10-07 07:19:40|192306.1|192181.1|192326.2|192201.2|192335.6|192210.6|192306.1|192181.1|17
1728285590000|2024-10-07 07:19:50|192325.8|192200.8|192376.5|192251.5|192376.5|192251.5|192325.8|192200.8|22
1728285600000|2024-10-07 07:20:00|192372.4|192247.4|192368.5|192243.5|192387.4|192262.4|192367.5|192242.5|16
1728285610000|2024-10-07 07:20:10|192372.6|192247.6|192371.3|192246.3|192383.4|192258.4|192368.7|192243.7|24
1728285620000|2024-10-07 07:20:20|192371.2|192246.2|192372.2|192247.2|192385.8|192260.8|192370.3|192245.3|13
1728285630000|2024-10-07 07:20:30|192372.6|192247.6|192359.6|192234.6|192380.4|192255.4|192344.4|192219.4|13
1728285640000|2024-10-07 07:20:40|192356.4|192231.4|192346|192221|192356.4|192231.4|192330.9|192205.9|16
1728285650000|2024-10-07 07:20:50|192345.5|192220.5|192338.6|192213.6|192346.9|192221.9|192335.3|192210.3|18
1728285660000|2024-10-07 07:21:00|192334.8|192209.8|192315.4|192190.4|192340.2|192215.2|192312.2|192187.2|16
1728285670000|2024-10-07 07:21:10|192315.8|192190.8|192324.4|192199.4|192328.4|192203.4|192311.1|192186.1|18
1728285680000|2024-10-07 07:21:20|192330.6|192205.6|192335.3|192210.3|192346|192221|192330.6|192205.6|18
1728285690000|2024-10-07 07:21:30|192338.5|192213.5|192326.6|192201.6|192343.5|192218.5|192326.6|192201.6|18
1728285700000|2024-10-07 07:21:40|192327.9|192202.9|192327.2|192202.2|192327.9|192202.9|192326.6|192201.6|13
1728285710000|2024-10-07 07:21:50|192326.8|192201.8|192361.4|192236.4|192361.8|192236.8|192326.8|192201.8|11
1728285720000|2024-10-07 07:22:00|192361.9|192236.9|192368.9|192243.9|192369.3|192244.3|192361.4|192236.4|8
1728285730000|2024-10-07 07:22:10|192368.3|192243.3|192361.2|192236.2|192368.3|192243.3|192360.4|192235.4|4
1728285740000|2024-10-07 07:22:20|192356.3|192231.3|192354.2|192229.2|192356.3|192231.3|192354.2|192229.2|3
1728285750000|2024-10-07 07:22:30|192354.7|192229.7|192421.5|192296.5|192421.5|192296.5|192354.7|192229.7|12
1728285760000|2024-10-07 07:22:40|192421.8|192296.8|192415.8|192290.8|192426.6|192301.6|192414.5|192289.5|13
1728285770000|2024-10-07 07:22:50|192415.4|192290.4|192415.7|192290.7|192415.7|192290.7|192415.4|192290.4|2
1728285780000|2024-10-07 07:23:00|192417.1|192292.1|192402.4|192277.4|192417.1|192292.1|192402.1|192277.1|11
1728285790000|2024-10-07 07:23:10|192399.1|192274.1|192393.8|192268.8|192402.3|192277.3|192388.3|192263.3|16
1728285800000|2024-10-07 07:23:20|192398.2|192273.2|192421.5|192296.5|192422.4|192297.4|192398.2|192273.2|21
1728285810000|2024-10-07 07:23:30|192424.1|192299.1|192424.6|192299.6|192425.3|192300.3|192420.7|192295.7|8
1728285820000|2024-10-07 07:23:40|192424.8|192299.8|192424.8|192299.8|192424.8|192299.8|192424.8|192299.8|1
1728285840000|2024-10-07 07:24:00|192427.4|192302.4|192417.5|192292.5|192427.4|192302.4|192417.5|192292.5|7
1728285850000|2024-10-07 07:24:10|192419.6|192294.6|192404.8|192279.8|192419.6|192294.6|192400.8|192275.8|17
1728285860000|2024-10-07 07:24:20|192400.5|192275.5|192363.2|192238.2|192400.5|192275.5|192362.6|192237.6|11
1728285870000|2024-10-07 07:24:30|192361|192236|192374.9|192249.9|192377.2|192252.2|192352.2|192227.2|27
1728285880000|2024-10-07 07:24:40|192372.5|192247.5|192339.8|192214.8|192372.5|192247.5|192338.9|192213.9|15
1728285890000|2024-10-07 07:24:50|192339.4|192214.4|192313.2|192188.2|192339.4|192214.4|192305.7|192180.7|20
1728285900000|2024-10-07 07:25:00|192320.1|192195.1|192304.7|192179.7|192320.1|192195.1|192299.5|192174.5|19
1728285910000|2024-10-07 07:25:10|192311.3|192186.3|192304.2|192179.2|192311.4|192186.4|192301.3|192176.3|9
1728285920000|2024-10-07 07:25:20|192305.5|192180.5|192333.7|192208.7|192337.5|192212.5|192305.2|192180.2|19
1728285930000|2024-10-07 07:25:30|192333.8|192208.8|192359.9|192234.9|192379.4|192254.4|192328.5|192203.5|20
1728285940000|2024-10-07 07:25:40|192367.1|192242.1|192362.2|192237.2|192375.6|192250.6|192359.9|192234.9|14
1728285950000|2024-10-07 07:25:50|192361|192236|192362.3|192237.3|192366|192241|192361|192236|6
1728285960000|2024-10-07 07:26:00|192363.7|192238.7|192451.5|192326.5|192457.5|192332.5|192363.7|192238.7|33
1728285970000|2024-10-07 07:26:10|192453.7|192328.7|192453.8|192328.8|192459.7|192334.7|192450.6|192325.6|29
1728285980000|2024-10-07 07:26:20|192453.9|192328.9|192454|192329|192467.4|192342.4|192453.9|192328.9|31
1728285990000|2024-10-07 07:26:30|192457.2|192332.2|192457.1|192332.1|192459.7|192334.7|192453.5|192328.5|24
1728286000000|2024-10-07 07:26:40|192459.5|192334.5|192454.7|192329.7|192459.5|192334.5|192451.7|192326.7|17
1728286010000|2024-10-07 07:26:50|192456|192331|192453.6|192328.6|192459.6|192334.6|192453.6|192328.6|18
1728286020000|2024-10-07 07:27:00|192458.1|192333.1|192460.8|192335.8|192460.8|192335.8|192444|192319|17
1728286030000|2024-10-07 07:27:10|192456.2|192331.2|192448.9|192323.9|192459.3|192334.3|192448.6|192323.6|10
1728286040000|2024-10-07 07:27:20|192454.5|192329.5|192458.1|192333.1|192465.6|192340.6|192452.9|192327.9|18
1728286050000|2024-10-07 07:27:30|192456.1|192331.1|192451.4|192326.4|192456.3|192331.3|192450.3|192325.3|13
1728286060000|2024-10-07 07:27:40|192446.2|192321.2|192448.7|192323.7|192465.2|192340.2|192446.2|192321.2|8
1728286070000|2024-10-07 07:27:50|192453.1|192328.1|192452.2|192327.2|192456.6|192331.6|192446|192321|20
1728286080000|2024-10-07 07:28:00|192456.9|192331.9|192427.3|192302.3|192467.6|192342.6|192426.2|192301.2|22
1728286090000|2024-10-07 07:28:10|192427.6|192302.6|192395.2|192270.2|192432.6|192307.6|192382.7|192257.7|19
1728286100000|2024-10-07 07:28:20|192398|192273|192397.7|192272.7|192398|192273|192397.2|192272.2|9
1728286110000|2024-10-07 07:28:30|192397.2|192272.2|192410.6|192285.6|192418.7|192293.7|192397.2|192272.2|27
1728286120000|2024-10-07 07:28:40|192412.8|192287.8|192402.6|192277.6|192416.6|192291.6|192400.6|192275.6|28
1728286130000|2024-10-07 07:28:50|192401|192276|192379.8|192254.8|192401.7|192276.7|192379.8|192254.8|13
1728286140000|2024-10-07 07:29:00|192377.1|192252.1|192381.2|192256.2|192383.5|192258.5|192360.7|192235.7|19
1728286150000|2024-10-07 07:29:10|192380.2|192255.2|192391.2|192266.2|192400.4|192275.4|192380.2|192255.2|29
1728286160000|2024-10-07 07:29:20|192378.8|192253.8|192387.2|192262.2|192391.5|192266.5|192376|192251|23
1728286170000|2024-10-07 07:29:30|192388.2|192263.2|192377.8|192252.8|192388.2|192263.2|192376.7|192251.7|9
1728286180000|2024-10-07 07:29:40|192378.2|192253.2|192394.3|192269.3|192397.6|192272.6|192372.5|192247.5|16
1728286190000|2024-10-07 07:29:50|192396.8|192271.8|192400.2|192275.2|192402.1|192277.1|192388.2|192263.2|27
1728286200000|2024-10-07 07:30:00|192405.4|192280.4|192359.7|192234.7|192423.6|192298.6|192359.7|192234.7|24
1728286210000|2024-10-07 07:30:10|192362.3|192237.3|192362.6|192237.6|192386.4|192261.4|192362.3|192237.3|25
1728286220000|2024-10-07 07:30:20|192374.9|192249.9|192347.8|192222.8|192388.7|192282|192317.3|192192.3|25
1728286230000|2024-10-07 07:30:30|192346.8|192221.8|192344.8|192219.8|192348.3|192223.3|192326|192201|13
1728286240000|2024-10-07 07:30:40|192344.2|192219.2|192339.4|192214.4|192352.8|192227.8|192336.2|192211.2|18
1728286250000|2024-10-07 07:30:50|192339.5|192214.5|192329.1|192204.1|192340.8|192215.8|192302.6|192177.6|23
1728286260000|2024-10-07 07:31:00|192325.1|192200.1|192329.5|192204.5|192329.5|192204.5|192294.6|192169.6|24
1728286270000|2024-10-07 07:31:10|192316.2|192191.2|192309.7|192184.7|192316.2|192191.2|192293.7|192168.7|15
1728286280000|2024-10-07 07:31:20|192315|192190|192336.7|192211.7|192342.7|192217.7|192311.3|192186.3|19
1728286290000|2024-10-07 07:31:30|192336.5|192211.5|192330.1|192205.1|192336.5|192211.5|192330.1|192205.1|9
1728286300000|2024-10-07 07:31:40|192330.4|192205.4|192315.9|192190.9|192330.4|192205.4|192315.4|192190.4|11
1728286310000|2024-10-07 07:31:50|192315.5|192190.5|192327.3|192202.3|192327.3|192202.3|192296.7|192171.7|16
1728286320000|2024-10-07 07:32:00|192332.3|192207.3|192318.6|192193.6|192342.6|192217.6|192314.4|192189.4|14
1728286330000|2024-10-07 07:32:10|192307.9|192182.9|192310.3|192185.3|192341.4|192216.4|192307.9|192182.9|22
1728286340000|2024-10-07 07:32:20|192315.7|192190.7|192320.4|192195.4|192325.7|192200.7|192301|192176|19
1728286350000|2024-10-07 07:32:30|192324.1|192199.1|192313.9|192188.9|192336|192211|192308|192183|25
1728286360000|2024-10-07 07:32:40|192313.5|192188.5|192301.6|192176.6|192319.3|192194.3|192301.5|192176.5|15
1728286370000|2024-10-07 07:32:50|192306.8|192181.8|192319.2|192194.2|192321.3|192196.3|192300.3|192175.3|16
1728286380000|2024-10-07 07:33:00|192328|192203|192316.1|192191.1|192328|192203|192302.8|192177.8|23
1728286390000|2024-10-07 07:33:10|192315.8|192190.8|192340.4|192215.4|192345.2|192220.2|192302.4|192177.4|22
1728286400000|2024-10-07 07:33:20|192342|192217|192348.2|192223.2|192348.2|192223.2|192341.6|192216.6|6
1728286410000|2024-10-07 07:33:30|192348.7|192223.7|192352.5|192227.5|192352.5|192227.5|192347.1|192222.1|6
1728286420000|2024-10-07 07:33:40|192345.6|192220.6|192347.8|192222.8|192352.9|192227.9|192345.6|192220.6|7
1728286430000|2024-10-07 07:33:50|192353.9|192228.9|192345.6|192220.6|192358.3|192233.3|192340.2|192215.2|35
1728286440000|2024-10-07 07:34:00|192351.6|192226.6|192352.8|192227.8|192357.8|192232.8|192333.3|192208.3|32
1728286450000|2024-10-07 07:34:10|192335.9|192210.9|192341.4|192216.4|192354.7|192229.7|192329.7|192204.7|28
1728286460000|2024-10-07 07:34:20|192345.4|192220.4|192337|192212|192357.1|192232.1|192331.3|192206.3|32
1728286470000|2024-10-07 07:34:30|192349.9|192224.9|192357.4|192232.4|192369|192244|192336.9|192211.9|28
1728286480000|2024-10-07 07:34:40|192360.6|192235.6|192352.4|192227.4|192360.6|192235.6|192341.1|192216.1|23
1728286490000|2024-10-07 07:34:50|192347|192222|192346.7|192221.7|192354|192229|192344.3|192219.3|22
1728286500000|2024-10-07 07:35:00|192353.6|192228.6|192342.1|192217.1|192371.2|192246.2|192341.6|192216.6|28
1728286510000|2024-10-07 07:35:10|192342|192217|192354.8|192229.8|192359|192234|192342|192217|27
1728286520000|2024-10-07 07:35:20|192355.9|192230.9|192355|192230|192376.1|192251.1|192348.5|192223.5|27
1728286530000|2024-10-07 07:35:30|192357.8|192232.8|192351.7|192226.7|192370.7|192245.7|192350.9|192225.9|31
1728286540000|2024-10-07 07:35:40|192352.7|192227.7|192352.6|192227.6|192358.7|192233.7|192345.9|192220.9|25
1728286550000|2024-10-07 07:35:50|192353.1|192228.1|192356.5|192231.5|192361.4|192236.4|192351.1|192226.1|30
1728286560000|2024-10-07 07:36:00|192366.8|192241.8|192355.9|192230.9|192369|192244|192350.8|192225.8|29
1728286570000|2024-10-07 07:36:10|192350|192225|192351.8|192226.8|192354.8|192229.8|192346.2|192221.2|31
1728286580000|2024-10-07 07:36:20|192353.1|192228.1|192312.2|192187.2|192353.1|192228.1|192310.4|192185.4|25
1728286590000|2024-10-07 07:36:30|192314|192189|192356|192231|192357.7|192232.7|192313.8|192188.8|29
1728286600000|2024-10-07 07:36:40|192355.7|192230.7|192377.3|192252.3|192377.9|192252.9|192347|192222|20
1728286610000|2024-10-07 07:36:50|192369|192244|192375.5|192250.5|192382|192257|192369|192244|26
1728286620000|2024-10-07 07:37:00|192376.8|192251.8|192346.3|192221.3|192388.6|192263.6|192332.7|192207.7|29
1728286630000|2024-10-07 07:37:10|192351.5|192226.5|192333.8|192208.8|192351.5|192226.5|192328.4|192203.4|25
1728286640000|2024-10-07 07:37:20|192336.3|192211.3|192334.6|192209.6|192342.5|192217.5|192326.6|192201.6|10
1728286650000|2024-10-07 07:37:30|192333.8|192208.8|192292.3|192167.3|192344.1|192219.1|192289.3|192164.3|35
1728286660000|2024-10-07 07:37:40|192307.9|192182.9|192296.3|192171.3|192314.9|192189.9|192294.7|192169.7|22
1728286670000|2024-10-07 07:37:50|192294.7|192169.7|192312.3|192187.3|192332.7|192207.7|192294.7|192169.7|20
1728286680000|2024-10-07 07:38:00|192319.4|192194.4|192315|192190|192330.7|192205.7|192304.9|192179.9|28
1728286690000|2024-10-07 07:38:10|192310.2|192185.2|192323.9|192198.9|192327.8|192202.8|192310.2|192185.2|10
1728286700000|2024-10-07 07:38:20|192326|192201|192329.5|192204.5|192336.1|192211.1|192325.6|192200.6|12
1728286710000|2024-10-07 07:38:30|192328.7|192203.7|192352.8|192227.8|192354.7|192229.7|192328.7|192203.7|4
1728286720000|2024-10-07 07:38:40|192353|192228|192385.7|192260.7|192389.8|192264.8|192353|192228|10
1728286730000|2024-10-07 07:38:50|192386.4|192261.4|192403.2|192278.2|192408.7|192283.7|192386.4|192261.4|5
1728286740000|2024-10-07 07:39:00|192404.3|192279.3|192405.5|192280.5|192406.1|192281.1|192404.3|192279.3|3
1728286750000|2024-10-07 07:39:10|192406.5|192281.5|192353.8|192228.8|192407.8|192282.8|192350.4|192225.4|12
1728286760000|2024-10-07 07:39:20|192354.5|192229.5|192354.8|192229.8|192357.2|192232.2|192354.4|192229.4|5
1728286780000|2024-10-07 07:39:40|192357.9|192232.9|192372.4|192247.4|192377.5|192252.5|192357.9|192232.9|9
1728286790000|2024-10-07 07:39:50|192369.5|192244.5|192371.7|192246.7|192373.7|192248.7|192365.6|192240.6|13
1728286800000|2024-10-07 07:40:00|192377.3|192252.3|192375.4|192250.4|192377.8|192252.8|192374.8|192249.8|9
1728286810000|2024-10-07 07:40:10|192372|192247|192392.9|192267.9|192399.2|192274.2|192372|192247|12
1728286820000|2024-10-07 07:40:20|192391.2|192266.2|192390|192265|192391.2|192266.2|192390|192265|2
1728286830000|2024-10-07 07:40:30|192396.3|192271.3|192337.6|192212.6|192396.3|192271.3|192330.7|192205.7|21
1728286850000|2024-10-07 07:40:50|192337.7|192212.7|192336.2|192211.2|192343.6|192218.6|192334.4|192209.4|5
1728286860000|2024-10-07 07:41:00|192342|192217|192375.5|192250.5|192375.5|192250.5|192340|192215|6
1728286870000|2024-10-07 07:41:10|192376.3|192251.3|192369.8|192244.8|192376.3|192251.3|192367.4|192242.4|9
1728286880000|2024-10-07 07:41:20|192365.9|192240.9|192350.3|192225.3|192365.9|192240.9|192337.2|192212.2|21
1728286890000|2024-10-07 07:41:30|192347.9|192222.9|192353.1|192228.1|192355.4|192230.4|192347.9|192222.9|14
1728286900000|2024-10-07 07:41:40|192355.5|192230.5|192354|192229|192357.9|192232.9|192347|192222|20
1728286910000|2024-10-07 07:41:50|192351.5|192226.5|192357.4|192232.4|192359|192234|192336.5|192211.5|22
1728286920000|2024-10-07 07:42:00|192366.7|192241.7|192375.5|192250.5|192375.5|192250.5|192363.1|192238.1|16
1728286930000|2024-10-07 07:42:10|192377.9|192252.9|192374.1|192249.1|192377.9|192252.9|192374.1|192249.1|6
1728286940000|2024-10-07 07:42:20|192377|192252|192376.8|192251.8|192388.3|192263.3|192370.5|192245.5|17
1728286950000|2024-10-07 07:42:30|192380|192255|192389|192264|192392.6|192267.6|192377|192252|10
1728286960000|2024-10-07 07:42:40|192393.9|192268.9|192410|192285|192412.7|192287.7|192389.2|192264.2|13
1728286970000|2024-10-07 07:42:50|192410.6|192285.6|192417.5|192292.5|192421.8|192296.8|192410.6|192285.6|13
1728286980000|2024-10-07 07:43:00|192419.8|192294.8|192417.7|192292.7|192419.8|192294.8|192417.7|192292.7|2
1728286990000|2024-10-07 07:43:10|192420.3|192295.3|192417.9|192292.9|192420.3|192295.3|192415.9|192290.9|6
1728287000000|2024-10-07 07:43:20|192419.5|192294.5|192417.6|192292.6|192422|192297|192417.6|192292.6|5
1728287010000|2024-10-07 07:43:30|192416.9|192291.9|192411.9|192286.9|192416.9|192291.9|192410.9|192285.9|12
1728287020000|2024-10-07 07:43:40|192411.6|192286.6|192415|192290|192415|192290|192411.6|192286.6|4
1728287030000|2024-10-07 07:43:50|192412.8|192287.8|192415.2|192290.2|192421.7|192296.7|192410.9|192285.9|9
1728287040000|2024-10-07 07:44:00|192418.1|192293.1|192431.2|192306.2|192435.4|192310.4|192415.9|192290.9|14
1728287050000|2024-10-07 07:44:10|192431.1|192306.1|192431.9|192306.9|192435|192310|192431|192306|10
1728287060000|2024-10-07 07:44:20|192433.9|192308.9|192431.7|192306.7|192434.2|192309.2|192430.9|192305.9|14
1728287070000|2024-10-07 07:44:30|192434.3|192309.3|192454.2|192329.2|192457.3|192332.3|192422.8|192297.8|19
1728287080000|2024-10-07 07:44:40|192456.3|192331.3|192375.6|192250.6|192456.3|192331.3|192373.3|192248.3|19
1728287090000|2024-10-07 07:44:50|192373.3|192248.3|192372.9|192247.9|192384|192259|192370.8|192245.8|15
1728287100000|2024-10-07 07:45:00|192370.9|192245.9|192366.9|192241.9|192374|192249|192366.9|192241.9|12
1728287110000|2024-10-07 07:45:10|192369.2|192244.2|192365.9|192240.9|192380.3|192255.3|192364.6|192239.6|17
1728287120000|2024-10-07 07:45:20|192368.4|192243.4|192364.6|192239.6|192369.7|192244.7|192362.8|192237.8|16
1728287130000|2024-10-07 07:45:30|192367.2|192242.2|192365.5|192240.5|192371.7|192246.7|192364.3|192239.3|12
1728287140000|2024-10-07 07:45:40|192368.5|192243.5|192366.9|192241.9|192371.5|192246.5|192366.2|192241.2|11
1728287150000|2024-10-07 07:45:50|192371.3|192246.3|192366.4|192241.4|192371.5|192246.5|192366.3|192241.3|4
1728287160000|2024-10-07 07:46:00|192371.5|192246.5|192301.1|192176.1|192372.7|192247.7|192299.2|192174.2|11
1728287170000|2024-10-07 07:46:10|192302.2|192177.2|192300.3|192175.3|192317.6|192192.6|192294.8|192169.8|13
1728287180000|2024-10-07 07:46:20|192297.6|192172.6|192301.4|192176.4|192303.8|192178.8|192294.2|192169.2|5
1728287190000|2024-10-07 07:46:30|192319.4|192194.4|192314.4|192189.4|192319.4|192194.4|192309.7|192184.7|8
1728287200000|2024-10-07 07:46:40|192317.9|192192.9|192312.7|192187.7|192319.3|192194.3|192312.3|192187.3|15
1728287210000|2024-10-07 07:46:50|192311.7|192186.7|192304.9|192179.9|192318.2|192193.2|192302.7|192177.7|12
1728287220000|2024-10-07 07:47:00|192305.8|192180.8|192274.7|192149.7|192305.8|192180.8|192274.7|192149.7|14
1728287230000|2024-10-07 07:47:10|192274.5|192149.5|192264.3|192139.3|192274.5|192149.5|192264.3|192139.3|15
1728287240000|2024-10-07 07:47:20|192268.1|192143.1|192299.9|192174.9|192311.2|192186.2|192265.7|192140.7|18
1728287250000|2024-10-07 07:47:30|192300.3|192175.3|192303.6|192178.6|192307.7|192182.7|192300|192175|14
1728287260000|2024-10-07 07:47:40|192302.4|192177.4|192304.2|192179.2|192304.2|192179.2|192298.5|192173.5|5
1728287270000|2024-10-07 07:47:50|192302.2|192177.2|192310.6|192185.6|192310.6|192185.6|192300.1|192175.1|14
1728287280000|2024-10-07 07:48:00|192308.4|192183.4|192307.5|192182.5|192313.3|192188.3|192302.6|192177.6|17
1728287290000|2024-10-07 07:48:10|192306.4|192181.4|192283.3|192158.3|192309|192184|192282.2|192157.2|13
1728287300000|2024-10-07 07:48:20|192285.4|192160.4|192271.3|192146.3|192285.4|192160.4|192267.6|192142.6|28
1728287310000|2024-10-07 07:48:30|192270.8|192145.8|192255.9|192130.9|192270.8|192145.8|192252.7|192127.7|10
1728287320000|2024-10-07 07:48:40|192255.6|192130.6|192255.4|192130.4|192258.2|192133.2|192255.4|192130.4|5
1728287330000|2024-10-07 07:48:50|192259.8|192134.8|192253.7|192128.7|192259.8|192134.8|192245.1|192120.1|11
1728287340000|2024-10-07 07:49:00|192259.9|192134.9|192260.2|192135.2|192263.7|192138.7|192250.2|192125.2|10
1728287350000|2024-10-07 07:49:10|192257.7|192132.7|192268.4|192143.4|192268.4|192143.4|192257.7|192132.7|10
1728287360000|2024-10-07 07:49:20|192273.5|192148.5|192265.3|192140.3|192273.5|192148.5|192262.2|192137.2|8
1728287370000|2024-10-07 07:49:30|192258.4|192133.4|192265.4|192140.4|192270.1|192145.1|192258|192133|18
1728287380000|2024-10-07 07:49:40|192270.1|192145.1|192276.4|192151.4|192283.7|192158.7|192267.7|192142.7|36
1728287390000|2024-10-07 07:49:50|192275.7|192150.7|192225.8|192100.8|192276.8|192151.8|192223.8|192098.8|23
1728287400000|2024-10-07 07:50:00|192226.3|192101.3|192226.2|192101.2|192231.4|192106.4|192226.2|192101.2|14
1728287410000|2024-10-07 07:50:10|192225.7|192100.7|192225.6|192100.6|192226.4|192101.4|192225.2|192100.2|5
1728287420000|2024-10-07 07:50:20|192225|192100|192213.7|192088.7|192225|192100|192194.1|192069.1|18
1728287430000|2024-10-07 07:50:30|192210.9|192085.9|192212|192087|192215.7|192090.7|192202.2|192077.2|21
1728287440000|2024-10-07 07:50:40|192214.2|192089.2|192206.3|192081.3|192215.7|192090.7|192197.2|192072.2|28
1728287450000|2024-10-07 07:50:50|192204.1|192079.1|192206.6|192081.6|192208.3|192083.3|192200.4|192075.4|32
1728287460000|2024-10-07 07:51:00|192205.7|192080.7|192184.6|192059.6|192205.7|192080.7|192184.3|192059.3|12
1728287470000|2024-10-07 07:51:10|192183.9|192058.9|192184.5|192059.5|192188.1|192063.1|192183.6|192058.6|17
1728287480000|2024-10-07 07:51:20|192184.1|192059.1|192184.6|192059.6|192186.8|192061.8|192184.1|192059.1|4
1728287490000|2024-10-07 07:51:30|192184.5|192059.5|192184.5|192059.5|192184.6|192059.6|192184.1|192059.1|7
1728287500000|2024-10-07 07:51:40|192183.3|192058.3|192233.8|192108.8|192233.8|192108.8|192179.3|192054.3|21
1728287510000|2024-10-07 07:51:50|192226.7|192101.7|192231.3|192106.3|192236.6|192111.6|192226.7|192101.7|16
1728287520000|2024-10-07 07:52:00|192230.7|192105.7|192235.4|192110.4|192240.6|192115.6|192225.1|192100.1|15
1728287530000|2024-10-07 07:52:10|192234.1|192109.1|192234.6|192109.6|192234.6|192109.6|192232.3|192107.3|5
1728287540000|2024-10-07 07:52:20|192235|192110|192222.5|192097.5|192241.7|192116.7|192222.5|192097.5|14
1728287550000|2024-10-07 07:52:30|192228.1|192103.1|192237.3|192112.3|192241|192116|192222.2|192097.2|8
1728287560000|2024-10-07 07:52:40|192243.4|192118.4|192234.6|192109.6|192250.1|192125.1|192234.6|192109.6|8
1728287570000|2024-10-07 07:52:50|192241.2|192116.2|192238.4|192113.4|192250.7|192125.7|192235|192110|8
1728287580000|2024-10-07 07:53:00|192244.5|192119.5|192246.5|192121.5|192246.5|192121.5|192237.1|192112.1|4
1728287590000|2024-10-07 07:53:10|192251|192126|192238.2|192113.2|192251|192126|192238.2|192113.2|5
1728287600000|2024-10-07 07:53:20|192233.7|192108.7|192237.3|192112.3|192237.3|192112.3|192233.7|192108.7|2
1728287610000|2024-10-07 07:53:30|192236|192111|192235.2|192110.2|192252.1|192127.1|192234.7|192109.7|12
1728287620000|2024-10-07 07:53:40|192237.8|192112.8|192241.9|192116.9|192248.6|192123.6|192237.8|192112.8|4
1728287630000|2024-10-07 07:53:50|192247.6|192122.6|192237.5|192112.5|192247.6|192122.6|192232.7|192107.7|13
1728287640000|2024-10-07 07:54:00|192243.8|192118.8|192316.5|192191.5|192326.1|192201.1|192243.8|192118.8|37
1728287650000|2024-10-07 07:54:10|192318.2|192193.2|192309.1|192184.1|192327.7|192202.7|192304.1|192179.1|38
1728287660000|2024-10-07 07:54:20|192304.8|192179.8|192300.2|192175.2|192317.1|192192.1|192291.5|192166.5|36
1728287670000|2024-10-07 07:54:30|192301.4|192176.4|192293.9|192168.9|192310.4|192185.4|192291.8|192166.8|39
1728287680000|2024-10-07 07:54:40|192293.8|192168.8|192306.4|192181.4|192308.8|192183.8|192287.3|192162.3|36
1728287690000|2024-10-07 07:54:50|192305.8|192180.8|192312.2|192187.2|192315.7|192190.7|192289.5|192164.5|37
1728287700000|2024-10-07 07:55:00|192327.8|192202.8|192321|192196|192354.3|192229.3|192321|192196|31
1728287710000|2024-10-07 07:55:10|192330.4|192205.4|192354.8|192229.8|192359.8|192234.8|192324.9|192199.9|20
1728287720000|2024-10-07 07:55:20|192345.7|192220.7|192362.8|192237.8|192367.3|192242.3|192345.7|192220.7|12
1728287730000|2024-10-07 07:55:30|192361.4|192236.4|192355.5|192230.5|192370.3|192245.3|192351.2|192226.2|13
1728287740000|2024-10-07 07:55:40|192366|192241|192360.7|192235.7|192366|192241|192357.1|192232.1|3
1728287760000|2024-10-07 07:56:00|192367.5|192242.5|192403.2|192278.2|192403.2|192278.2|192354.8|192229.8|23
1728287770000|2024-10-07 07:56:10|192401.7|192276.7|192399.2|192274.2|192413.4|192288.4|192375.9|192250.9|20
1728287780000|2024-10-07 07:56:20|192402.7|192277.7|192430.9|192305.9|192439.2|192314.2|192402.1|192277.1|29
1728287790000|2024-10-07 07:56:30|192429.6|192304.6|192423.4|192298.4|192437.3|192312.3|192416.5|192291.5|17
1728287800000|2024-10-07 07:56:40|192424.4|192299.4|192411.6|192286.6|192435.5|192310.5|192406.1|192281.1|18
1728287810000|2024-10-07 07:56:50|192415.3|192290.3|192400.6|192275.6|192418.1|192293.1|192395.5|192270.5|23
1728287820000|2024-10-07 07:57:00|192402|192277|192396.2|192271.2|192415.8|192290.8|192396.2|192271.2|9
1728287830000|2024-10-07 07:57:10|192396.1|192271.1|192395.2|192270.2|192413.3|192288.3|192394.2|192269.2|16
1728287840000|2024-10-07 07:57:20|192398.2|192273.2|192410.5|192285.5|192420.4|192295.4|192398.2|192273.2|14
1728287850000|2024-10-07 07:57:30|192391.4|192266.4|192347.9|192222.9|192401|192276|192345|192220|19
1728287860000|2024-10-07 07:57:40|192348.5|192223.5|192379.1|192254.1|192384.5|192259.5|192348.5|192223.5|22
1728287870000|2024-10-07 07:57:50|192376.2|192251.2|192353.2|192228.2|192380.2|192255.2|192347.9|192222.9|22
1728287880000|2024-10-07 07:58:00|192373.7|192248.7|192364|192239|192376.8|192251.8|192354.4|192229.4|25
1728287890000|2024-10-07 07:58:10|192373.7|192248.7|192356|192231|192374.3|192249.3|192355|192230|28
1728287900000|2024-10-07 07:58:20|192363.7|192238.7|192374.8|192249.8|192382.8|192257.8|192358|192233|22
1728287910000|2024-10-07 07:58:30|192368.3|192243.3|192373.1|192248.1|192378.7|192253.7|192340.2|192215.2|20
1728287920000|2024-10-07 07:58:40|192373|192248|192372.9|192247.9|192373|192248|192367.5|192242.5|8
1728287930000|2024-10-07 07:58:50|192381.4|192256.4|192391.7|192266.7|192398.4|192273.4|192381.4|192256.4|27
1728287940000|2024-10-07 07:59:00|192402.5|192277.5|192418|192293|192418|192293|192400.5|192275.5|11
1728287950000|2024-10-07 07:59:10|192413.5|192288.5|192411.4|192286.4|192413.6|192288.6|192411.4|192286.4|5
1728287960000|2024-10-07 07:59:20|192411.9|192286.9|192407.9|192282.9|192411.9|192286.9|192407.9|192282.9|3
1728287970000|2024-10-07 07:59:30|192414.7|192289.7|192406.7|192281.7|192414.7|192289.7|192402.8|192277.8|10
1728287980000|2024-10-07 07:59:40|192412.2|192287.2|192406.4|192281.4|192412.2|192287.2|192406.3|192281.3|11
1728287990000|2024-10-07 07:59:50|192411.2|192286.2|192406.1|192281.1|192414.2|192289.2|192405.8|192280.8|18
1728288000000|2024-10-07 08:00:00|192412.9|192287.9|192411.8|192286.8|192416|192291|192409.2|192284.2|8
1728288010000|2024-10-07 08:00:10|192408.8|192283.8|192385.9|192260.9|192408.8|192283.8|192382|192257|16
1728288020000|2024-10-07 08:00:20|192385.2|192260.2|192386.3|192261.3|192386.3|192261.3|192385.2|192260.2|8
1728288030000|2024-10-07 08:00:30|192392.7|192267.7|192385.6|192260.6|192393.4|192268.4|192385.6|192260.6|9
1728288040000|2024-10-07 08:00:40|192386.5|192261.5|192413.8|192288.8|192421|192296|192386.5|192261.5|20
1728288050000|2024-10-07 08:00:50|192411.4|192286.4|192389.1|192264.1|192411.4|192286.4|192384.2|192259.2|13
1728288060000|2024-10-07 08:01:00|192396.1|192271.1|192396.1|192271.1|192406.5|192281.5|192391|192266|15
1728288070000|2024-10-07 08:01:10|192396|192271|192394.5|192269.5|192397|192272|192384.3|192259.3|20
1728288080000|2024-10-07 08:01:20|192391.3|192266.3|192394.6|192269.6|192395.5|192270.5|192390|192265|29
1728288090000|2024-10-07 08:01:30|192393.4|192268.4|192394.8|192269.8|192395.7|192270.7|192387.9|192262.9|32
1728288100000|2024-10-07 08:01:40|192395|192270|192393.1|192268.1|192395.3|192270.3|192385.5|192260.5|36
1728288110000|2024-10-07 08:01:50|192387.8|192262.8|192386.2|192261.2|192394.3|192269.3|192382.7|192257.7|22
1728288120000|2024-10-07 08:02:00|192382.7|192257.7|192412.8|192287.8|192421.5|192296.5|192382.7|192257.7|18
1728288130000|2024-10-07 08:02:10|192408.4|192283.4|192408|192283|192411.6|192286.6|192407|192282|25
1728288140000|2024-10-07 08:02:20|192410.3|192285.3|192397.9|192272.9|192410.3|192285.3|192389.6|192264.6|23
1728288150000|2024-10-07 08:02:30|192406.6|192281.6|192401|192276|192409.9|192284.9|192401|192276|33
1728288160000|2024-10-07 08:02:40|192403.2|192278.2|192388.5|192263.5|192409.7|192284.7|192379.9|192254.9|27
1728288170000|2024-10-07 08:02:50|192392.6|192267.6|192399.3|192274.3|192401|192276|192388.8|192263.8|26
1728288180000|2024-10-07 08:03:00|192403.9|192278.9|192406.1|192281.1|192410.8|192285.8|192403.4|192278.4|17
1728288190000|2024-10-07 08:03:10|192421.1|192296.1|192387.8|192262.8|192421.1|192296.1|192387.8|192262.8|21
1728288200000|2024-10-07 08:03:20|192384.8|192259.8|192363.3|192238.3|192388.4|192263.4|192363.3|192238.3|24
1728288210000|2024-10-07 08:03:30|192363.6|192238.6|192370.3|192245.3|192371.7|192246.7|192363.6|192238.6|19
1728288220000|2024-10-07 08:03:40|192370.7|192245.7|192369.4|192244.4|192371.2|192246.2|192366.6|192241.6|9
1728288230000|2024-10-07 08:03:50|192369.1|192244.1|192359.1|192234.1|192369.1|192244.1|192350.7|192225.7|16
1728288240000|2024-10-07 08:04:00|192362.7|192237.7|192350.3|192225.3|192362.7|192237.7|192349.8|192224.8|8
1728288250000|2024-10-07 08:04:10|192353.7|192228.7|192339|192214|192364.1|192239.1|192339|192214|21
1728288260000|2024-10-07 08:04:20|192338.9|192213.9|192339.4|192214.4|192344|192219|192338.9|192213.9|6
1728288270000|2024-10-07 08:04:30|192333.4|192208.4|192324.3|192199.3|192333.4|192208.4|192324.3|192199.3|2
1728288280000|2024-10-07 08:04:40|192323.9|192198.9|192325|192200|192325|192200|192323.9|192198.9|2
1728288290000|2024-10-07 08:04:50|192324|192199|192325.7|192200.7|192330.7|192205.7|192324|192199|9
1728288300000|2024-10-07 08:05:00|192332.5|192207.5|192345|192220|192345|192220|192330.6|192205.6|12
1728288310000|2024-10-07 08:05:10|192343.9|192218.9|192343.3|192218.3|192347.1|192222.1|192343.3|192218.3|3
1728288320000|2024-10-07 08:05:20|192345.7|192220.7|192365.5|192240.5|192383|192258|192345.7|192220.7|15
1728288330000|2024-10-07 08:05:30|192370.6|192245.6|192375.9|192250.9|192384.3|192259.3|192368.6|192243.6|17
1728288340000|2024-10-07 08:05:40|192370.8|192245.8|192365.8|192240.8|192380.8|192255.8|192365.8|192240.8|11
1728288350000|2024-10-07 08:05:50|192362.8|192237.8|192344.8|192219.8|192362.8|192237.8|192328.5|192203.5|29
1728288360000|2024-10-07 08:06:00|192345|192220|192344.8|192219.8|192347.9|192222.9|192344.1|192219.1|18
1728288370000|2024-10-07 08:06:10|192345.1|192220.1|192347.7|192222.7|192349.3|192224.3|192344.8|192219.8|15
1728288380000|2024-10-07 08:06:20|192351.9|192226.9|192371.9|192246.9|192385.2|192260.2|192348.1|192223.1|18
1728288390000|2024-10-07 08:06:30|192371.5|192246.5|192381.2|192256.2|192386.8|192261.8|192368.7|192243.7|18
1728288400000|2024-10-07 08:06:40|192385.1|192260.1|192383.6|192258.6|192387.3|192262.3|192382.7|192257.7|16
1728288410000|2024-10-07 08:06:50|192383|192258|192380.4|192255.4|192384.2|192259.2|192379.1|192254.1|20
1728288420000|2024-10-07 08:07:00|192379.4|192254.4|192379.3|192254.3|192381|192256|192379.3|192254.3|24
1728288430000|2024-10-07 08:07:10|192380|192255|192381.3|192256.3|192384.7|192259.7|192379.3|192254.3|16
1728288440000|2024-10-07 08:07:20|192381.6|192256.6|192381.1|192256.1|192381.9|192256.9|192381.1|192256.1|3
1728288450000|2024-10-07 08:07:30|192387.9|192262.9|192327|192202|192387.9|192262.9|192323|192198|17
1728288460000|2024-10-07 08:07:40|192322.8|192197.8|192319.4|192194.4|192330.2|192205.2|192315.2|192190.2|35
1728288470000|2024-10-07 08:07:50|192316.1|192191.1|192325.2|192200.2|192331.3|192206.3|192311.5|192186.5|31
1728288480000|2024-10-07 08:08:00|192316.5|192191.5|192336.8|192211.8|192344.3|192219.3|192316.5|192191.5|17
1728288490000|2024-10-07 08:08:10|192333.6|192208.6|192350.9|192225.9|192355.4|192230.4|192333.6|192208.6|23
1728288500000|2024-10-07 08:08:20|192353.9|192228.9|192360.7|192235.7|192365.9|192240.9|192345.3|192220.3|20
1728288510000|2024-10-07 08:08:30|192357.2|192232.2|192357.7|192232.7|192357.7|192232.7|192357.2|192232.2|2
1728288520000|2024-10-07 08:08:40|192357.1|192232.1|192357|192232|192357.4|192232.4|192357|192232|3
1728288530000|2024-10-07 08:08:50|192352.6|192227.6|192341.3|192216.3|192352.6|192227.6|192341.3|192216.3|7
1728288540000|2024-10-07 08:09:00|192342.1|192217.1|192339.7|192214.7|192347.1|192222.1|192339.7|192214.7|7
1728288560000|2024-10-07 08:09:20|192342.4|192217.4|192342.4|192217.4|192342.4|192217.4|192342.4|192217.4|1
1728288570000|2024-10-07 08:09:30|192344.1|192219.1|192341.4|192216.4|192344.1|192219.1|192341.4|192216.4|3
1728288580000|2024-10-07 08:09:40|192342.2|192217.2|192343|192218|192343|192218|192341.4|192216.4|6
1728288590000|2024-10-07 08:09:50|192342.1|192217.1|192342.5|192217.5|192342.5|192217.5|192338.6|192213.6|5
1728288600000|2024-10-07 08:10:00|192343.2|192218.2|192343.2|192218.2|192343.2|192218.2|192343.2|192218.2|1
1728288610000|2024-10-07 08:10:10|192343|192218|192343|192218|192343|192218|192343|192218|1
1728288620000|2024-10-07 08:10:20|192344.7|192219.7|192347.6|192222.6|192348.2|192223.2|192344.7|192219.7|3
1728288630000|2024-10-07 08:10:30|192334|192209|192340.1|192215.1|192340.1|192215.1|192334|192209|12
1728288640000|2024-10-07 08:10:40|192344|192219|192328.5|192203.5|192344|192219|192325.2|192200.2|10
1728288650000|2024-10-07 08:10:50|192323.6|192198.6|192342|192217|192360|192235|192323.6|192198.6|16
1728288660000|2024-10-07 08:11:00|192349.9|192224.9|192361.8|192236.8|192362.4|192237.4|192344.4|192219.4|14
1728288670000|2024-10-07 08:11:10|192365.3|192240.3|192367.5|192242.5|192371|192246|192364|192239|10
1728288680000|2024-10-07 08:11:20|192368.7|192243.7|192376.1|192251.1|192376.1|192251.1|192368.7|192243.7|2
1728288690000|2024-10-07 08:11:30|192376.5|192251.5|192376.5|192251.5|192376.5|192251.5|192376.5|192251.5|1
1728288700000|2024-10-07 08:11:40|192376.1|192251.1|192376.1|192251.1|192376.1|192251.1|192376.1|192251.1|1
1728288710000|2024-10-07 08:11:50|192374.9|192249.9|192374.9|192249.9|192374.9|192249.9|192374.9|192249.9|1
1728288720000|2024-10-07 08:12:00|192375.9|192250.9|192421.3|192296.3|192425.2|192300.2|192375.9|192250.9|11
1728288730000|2024-10-07 08:12:10|192420.8|192295.8|192420.9|192295.9|192421.3|192296.3|192419.5|192294.5|10
1728288740000|2024-10-07 08:12:20|192420.2|192295.2|192391.2|192266.2|192420.9|192295.9|192377.3|192252.3|17
1728288750000|2024-10-07 08:12:30|192388.8|192263.8|192388.8|192263.8|192388.8|192263.8|192388.8|192263.8|1
1728288760000|2024-10-07 08:12:40|192394.1|192269.1|192388.2|192263.2|192395.4|192270.4|192388.2|192263.2|4
1728288770000|2024-10-07 08:12:50|192393.9|192268.9|192411.4|192286.4|192421.9|192296.9|192389.1|192264.1|19
1728288780000|2024-10-07 08:13:00|192412.4|192287.4|192424.2|192299.2|192427.2|192302.2|192412.4|192287.4|4
1728288790000|2024-10-07 08:13:10|192427.9|192302.9|192426.2|192301.2|192430.8|192305.8|192424.7|192299.7|17
1728288800000|2024-10-07 08:13:20|192426.7|192301.7|192428.4|192303.4|192431.2|192306.2|192425.6|192300.6|17
1728288810000|2024-10-07 08:13:30|192434.5|192309.5|192435.7|192310.7|192440.2|192315.2|192433.8|192308.8|8
1728288820000|2024-10-07 08:13:40|192434.5|192309.5|192434.5|192309.5|192435.3|192310.3|192434.5|192309.5|3
1728288830000|2024-10-07 08:13:50|192435.8|192310.8|192444.5|192319.5|192444.5|192319.5|192435.1|192310.1|4
1728288840000|2024-10-07 08:14:00|192445.4|192320.4|192440.4|192315.4|192445.4|192320.4|192440.4|192315.4|2
1728288860000|2024-10-07 08:14:20|192441.4|192316.4|192441.4|192316.4|192441.4|192316.4|192441.4|192316.4|1
1728288870000|2024-10-07 08:14:30|192446.6|192321.6|192486.9|192361.9|192494.3|192369.3|192441.8|192316.8|7
1728288880000|2024-10-07 08:14:40|192486|192361|192445.5|192320.5|192486|192361|192440.7|192315.7|9
1728288890000|2024-10-07 08:14:50|192444.3|192319.3|192443.3|192318.3|192449|192324|192439.6|192314.6|12
1728288900000|2024-10-07 08:15:00|192446.3|192321.3|192447.2|192322.2|192455.1|192330.1|192442.6|192317.6|14
1728288910000|2024-10-07 08:15:10|192450.2|192325.2|192450.3|192325.3|192451.3|192326.3|192446.7|192321.7|11
1728288920000|2024-10-07 08:15:20|192447.3|192322.3|192446.9|192321.9|192450.6|192325.6|192445.7|192320.7|13
1728288930000|2024-10-07 08:15:30|192452.5|192327.5|192447.7|192322.7|192454.6|192329.6|192444|192319|15
1728288940000|2024-10-07 08:15:40|192446.7|192321.7|192484.4|192359.4|192486.5|192361.5|192442.7|192317.7|11
1728288950000|2024-10-07 08:15:50|192482.9|192357.9|192447.4|192322.4|192484.2|192359.2|192441.2|192316.2|10
1728288960000|2024-10-07 08:16:00|192450.6|192325.6|192446.7|192321.7|192451.8|192326.8|192446.7|192321.7|5
1728288970000|2024-10-07 08:16:10|192439.3|192314.3|192446.3|192321.3|192450.8|192325.8|192439.3|192314.3|23
1728288980000|2024-10-07 08:16:20|192440.1|192315.1|192443.4|192318.4|192447.9|192322.9|192440.1|192315.1|11
1728288990000|2024-10-07 08:16:30|192447.4|192322.4|192442.9|192317.9|192447.4|192322.4|192439.7|192314.7|12
1728289000000|2024-10-07 08:16:40|192439.6|192314.6|192438.8|192313.8|192439.6|192314.6|192438.8|192313.8|2
1728289010000|2024-10-07 08:16:50|192445.7|192320.7|192442.9|192317.9|192445.7|192320.7|192442.9|192317.9|3
1728289020000|2024-10-07 08:17:00|192447|192322|192449.9|192324.9|192449.9|192324.9|192442.7|192317.7|13
1728289030000|2024-10-07 08:17:10|192451.8|192326.8|192500.3|192375.3|192504.8|192379.8|192445.6|192320.6|7
1728289040000|2024-10-07 08:17:20|192496.7|192371.7|192496.7|192371.7|192496.7|192371.7|192496.7|192371.7|1
1728289050000|2024-10-07 08:17:30|192490.5|192365.5|192468.1|192343.1|192494.8|192369.8|192468.1|192343.1|8
1728289060000|2024-10-07 08:17:40|192465.3|192340.3|192465.3|192340.3|192465.3|192340.3|192465.3|192340.3|1
1728289070000|2024-10-07 08:17:50|192459.7|192334.7|192459.7|192334.7|192459.7|192334.7|192459.7|192334.7|1
1728289080000|2024-10-07 08:18:00|192442.4|192317.4|192446.9|192321.9|192456.8|192331.8|192442.4|192317.4|11
1728289090000|2024-10-07 08:18:10|192453.8|192328.8|192437.3|192312.3|192453.8|192328.8|192435.2|192310.2|8
1728289100000|2024-10-07 08:18:20|192436|192311|192437.2|192312.2|192437.6|192312.6|192434.6|192309.6|9
1728289110000|2024-10-07 08:18:30|192444.6|192319.6|192399.2|192274.2|192444.6|192319.6|192397.2|192272.2|7
1728289120000|2024-10-07 08:18:40|192405.6|192280.6|192405.3|192280.3|192414.9|192289.9|192399.2|192274.2|9
1728289130000|2024-10-07 08:18:50|192410.3|192285.3|192417|192292|192417|192292|192404.6|192279.6|12
1728289140000|2024-10-07 08:19:00|192419.6|192294.6|192423.9|192298.9|192423.9|192298.9|192416.1|192291.1|10
1728289150000|2024-10-07 08:19:10|192430.5|192305.5|192422.4|192297.4|192430.5|192305.5|192420.8|192295.8|9
1728289160000|2024-10-07 08:19:20|192426.2|192301.2|192420.4|192295.4|192426.2|192301.2|192418.7|192293.7|10
1728289170000|2024-10-07 08:19:30|192430.4|192305.4|192437.4|192312.4|192444.3|192319.3|192429.9|192304.9|18
1728289180000|2024-10-07 08:19:40|192438|192313|192434.7|192309.7|192443.6|192318.6|192434.7|192309.7|9
1728289190000|2024-10-07 08:19:50|192439|192314|192401.8|192276.8|192439|192314|192399.8|192274.8|7
1728289200000|2024-10-07 08:20:00|192408.1|192283.1|192400.9|192275.9|192411.1|192286.1|192400.5|192275.5|12
1728289210000|2024-10-07 08:20:10|192400.5|192275.5|192410.3|192285.3|192421.9|192296.9|192400.5|192275.5|6
1728289220000|2024-10-07 08:20:20|192413.8|192288.8|192417.6|192292.6|192419.2|192294.2|192413.8|192288.8|9
1728289230000|2024-10-07 08:20:30|192422.3|192297.3|192427|192302|192432|192307|192422.3|192297.3|12
1728289250000|2024-10-07 08:20:50|192424|192299|192418.7|192293.7|192427.3|192302.3|192409.2|192284.2|13
1728289260000|2024-10-07 08:21:00|192419.3|192294.3|192406.5|192281.5|192419.3|192294.3|192406.5|192281.5|5
1728289270000|2024-10-07 08:21:10|192407.1|192282.1|192415.5|192290.5|192419.4|192294.4|192407.1|192282.1|11
1728289280000|2024-10-07 08:21:20|192419.2|192294.2|192409.3|192284.3|192419.2|192294.2|192409.3|192284.3|9
1728289290000|2024-10-07 08:21:30|192415|192290|192415|192290|192415.3|192290.3|192414.6|192289.6|4
1728289300000|2024-10-07 08:21:40|192415.5|192290.5|192421.8|192296.8|192423.7|192298.7|192415.5|192290.5|7
1728289310000|2024-10-07 08:21:50|192421.2|192296.2|192416.2|192291.2|192421.2|192296.2|192413.5|192288.5|9
1728289320000|2024-10-07 08:22:00|192417.2|192292.2|192366.1|192241.1|192417.2|192292.2|192366.1|192241.1|5
1728289330000|2024-10-07 08:22:10|192359.1|192234.1|192382.2|192257.2|192389.7|192264.7|192359.1|192234.1|10
1728289340000|2024-10-07 08:22:20|192387.4|192262.4|192395|192270|192395|192270|192387.4|192262.4|7
1728289350000|2024-10-07 08:22:30|192394.2|192269.2|192413.5|192288.5|192419.2|192294.2|192391.2|192266.2|14
1728289360000|2024-10-07 08:22:40|192413.6|192288.6|192421.5|192296.5|192421.5|192296.5|192413.6|192288.6|5
1728289370000|2024-10-07 08:22:50|192421.1|192296.1|192418.8|192293.8|192421.1|192296.1|192414.8|192289.8|8
1728289380000|2024-10-07 08:23:00|192421.8|192296.8|192443.8|192318.8|192449|192324|192421.8|192296.8|9
1728289390000|2024-10-07 08:23:10|192443.2|192318.2|192444.5|192319.5|192447.4|192322.4|192438|192313|6
1728289400000|2024-10-07 08:23:20|192443.8|192318.8|192441.7|192316.7|192448.3|192323.3|192440.5|192315.5|8
1728289410000|2024-10-07 08:23:30|192446.1|192321.1|192449.3|192324.3|192449.3|192324.3|192446.1|192321.1|3
1728289430000|2024-10-07 08:23:50|192445.1|192320.1|192426.5|192301.5|192445.1|192320.1|192398.6|192273.6|8
1728289440000|2024-10-07 08:24:00|192440.2|192315.2|192420.2|192295.2|192440.2|192315.2|192414|192289|21
1728289450000|2024-10-07 08:24:10|192424.3|192299.3|192389.6|192264.6|192424.3|192299.3|192381.3|192256.3|13
1728289460000|2024-10-07 08:24:20|192390.9|192265.9|192385.7|192260.7|192390.9|192265.9|192384.8|192259.8|16
1728289470000|2024-10-07 08:24:30|192390.6|192265.6|192387.9|192262.9|192392|192267|192383.4|192258.4|18
1728289480000|2024-10-07 08:24:40|192386.6|192261.6|192386.5|192261.5|192387.8|192262.8|192386.1|192261.1|22
1728289490000|2024-10-07 08:24:50|192386.8|192261.8|192386.5|192261.5|192386.8|192261.8|192385.8|192260.8|11
1728289500000|2024-10-07 08:25:00|192395.2|192270.2|192418|192293|192418|192293|192395.2|192270.2|18
1728289510000|2024-10-07 08:25:10|192417.3|192292.3|192455.2|192330.2|192456.2|192331.2|192410.1|192285.1|18
1728289520000|2024-10-07 08:25:20|192456.8|192331.8|192493.6|192368.6|192497.9|192372.9|192456.8|192331.8|11
1728289530000|2024-10-07 08:25:30|192494.2|192369.2|192452.6|192327.6|192498.2|192373.2|192452.6|192327.6|9
1728289540000|2024-10-07 08:25:40|192452.1|192327.1|192460.6|192335.6|192461|192336|192450.5|192325.5|5
1728289550000|2024-10-07 08:25:50|192457.2|192332.2|192446.4|192321.4|192457.2|192332.2|192443.2|192318.2|8
1728289560000|2024-10-07 08:26:00|192449.5|192324.5|192454.2|192329.2|192457.6|192332.6|192446.1|192321.1|12
1728289570000|2024-10-07 08:26:10|192428.6|192303.6|192446.4|192321.4|192447.5|192322.5|192428.6|192303.6|11
1728289580000|2024-10-07 08:26:20|192445.1|192320.1|192441.6|192316.6|192445.4|192320.4|192440.2|192315.2|10
1728289590000|2024-10-07 08:26:30|192445.3|192320.3|192440.2|192315.2|192448.3|192323.3|192440.1|192315.1|9
1728289600000|2024-10-07 08:26:40|192445.9|192320.9|192441.6|192316.6|192445.9|192320.9|192441.6|192316.6|4
1728289610000|2024-10-07 08:26:50|192445.9|192320.9|192447|192322|192448.9|192323.9|192444|192319|7
1728289620000|2024-10-07 08:27:00|192448.6|192323.6|192465.2|192340.2|192468.8|192343.8|192448.6|192323.6|13
1728289630000|2024-10-07 08:27:10|192465.6|192340.6|192463.8|192338.8|192468.3|192343.3|192461.4|192336.4|18
1728289640000|2024-10-07 08:27:20|192464.1|192339.1|192438.8|192313.8|192464.1|192339.1|192432.2|192307.2|8
1728289650000|2024-10-07 08:27:30|192439.3|192314.3|192437|192312|192440.4|192315.4|192436.1|192311.1|7
1728289660000|2024-10-07 08:27:40|192436.7|192311.7|192441.9|192316.9|192445.2|192320.2|192436.7|192311.7|7
1728289670000|2024-10-07 08:27:50|192441.2|192316.2|192444.3|192319.3|192444.3|192319.3|192441.2|192316.2|3
1728289680000|2024-10-07 08:28:00|192447.4|192322.4|192447.2|192322.2|192458.2|192333.2|192447.2|192322.2|11
1728289690000|2024-10-07 08:28:10|192448.4|192323.4|192446.9|192321.9|192457.1|192332.1|192446.9|192321.9|7
1728289700000|2024-10-07 08:28:20|192438.8|192313.8|192429.4|192304.4|192438.8|192313.8|192420.2|192295.2|10
1728289710000|2024-10-07 08:28:30|192424.8|192299.8|192426.9|192301.9|192430.1|192305.1|192424.8|192299.8|9
1728289720000|2024-10-07 08:28:40|192426.4|192301.4|192431.2|192306.2|192433.4|192308.4|192423.3|192298.3|21
1728289730000|2024-10-07 08:28:50|192431.9|192306.9|192443.8|192318.8|192444.5|192319.5|192426.9|192301.9|26
1728289740000|2024-10-07 08:29:00|192446.5|192321.5|192451.8|192326.8|192464.1|192339.1|192444.1|192319.1|16
1728289750000|2024-10-07 08:29:10|192463|192338|192460.2|192335.2|192463|192338|192449.8|192324.8|15
1728289760000|2024-10-07 08:29:20|192460.1|192335.1|192476.3|192351.3|192478.8|192353.8|192446.1|192321.1|15
1728289770000|2024-10-07 08:29:30|192479|192354|192481|192356|192493|192368|192479|192354|14
1728289780000|2024-10-07 08:29:40|192484|192359|192486|192361|192490.2|192365.2|192484|192359|11
1728289790000|2024-10-07 08:29:50|192487.1|192362.1|192502.8|192377.8|192512.4|192387.4|192487.1|192362.1|8
1728289800000|2024-10-07 08:30:00|192510.3|192385.3|192541.7|192416.7|192541.7|192416.7|192510.3|192385.3|23
1728289810000|2024-10-07 08:30:10|192538.6|192413.6|192541.6|192416.6|192542|192417|192533.9|192408.9|9
1728289820000|2024-10-07 08:30:20|192537.8|192412.8|192525.6|192400.6|192538.5|192413.5|192525.6|192400.6|6
1728289830000|2024-10-07 08:30:30|192528.5|192403.5|192538.4|192413.4|192541.9|192416.9|192528.5|192403.5|12
1728289840000|2024-10-07 08:30:40|192543.4|192418.4|192523.2|192398.2|192543.4|192418.4|192523.2|192398.2|13
1728289850000|2024-10-07 08:30:50|192522.5|192397.5|192519.5|192394.5|192529|192404|192517.6|192392.6|17
1728289860000|2024-10-07 08:31:00|192525.6|192400.6|192533.4|192408.4|192540.8|192415.8|192525.4|192400.4|13
1728289870000|2024-10-07 08:31:10|192534.4|192409.4|192539.6|192414.6|192539.6|192414.6|192531.9|192406.9|11
1728289880000|2024-10-07 08:31:20|192534.6|192409.6|192527|192402|192538.4|192413.4|192527|192402|7
1728289890000|2024-10-07 08:31:30|192528.2|192403.2|192520.2|192395.2|192530.8|192405.8|192520.2|192395.2|13
1728289900000|2024-10-07 08:31:40|192525|192400|192514.8|192389.8|192525|192400|192512|192387|12
1728289920000|2024-10-07 08:32:00|192512.2|192387.2|192501.6|192376.6|192512.2|192387.2|192493.3|192368.3|19
1728289930000|2024-10-07 08:32:10|192504|192379|192487|192362|192507|192382|192487|192362|8
1728289940000|2024-10-07 08:32:20|192485.7|192360.7|192479.4|192354.4|192485.7|192360.7|192479.4|192354.4|3
1728289950000|2024-10-07 08:32:30|192487|192362|192479.9|192354.9|192487|192362|192479.9|192354.9|5
1728289960000|2024-10-07 08:32:40|192485.4|192360.4|192453.4|192328.4|192487.9|192362.9|192445.6|192320.6|17
1728289970000|2024-10-07 08:32:50|192456.7|192331.7|192452.6|192327.6|192457.6|192332.6|192447.5|192322.5|18
1728289980000|2024-10-07 08:33:00|192452.1|192327.1|192447.3|192322.3|192454.1|192329.1|192447.3|192322.3|8
1728289990000|2024-10-07 08:33:10|192446.9|192321.9|192445.9|192320.9|192447.9|192322.9|192445.5|192320.5|13
1728290000000|2024-10-07 08:33:20|192447.3|192322.3|192449.6|192324.6|192458|192333|192446|192321|28
1728290010000|2024-10-07 08:33:30|192450.1|192325.1|192446.9|192321.9|192451.3|192326.3|192446.4|192321.4|14
1728290020000|2024-10-07 08:33:40|192447|192322|192446.7|192321.7|192448.3|192323.3|192445.7|192320.7|12
1728290030000|2024-10-07 08:33:50|192446|192321|192448.9|192323.9|192482.8|192357.8|192433.5|192308.5|18
1728290040000|2024-10-07 08:34:00|192448.6|192323.6|192447.2|192322.2|192454.4|192329.4|192445.2|192320.2|17
1728290050000|2024-10-07 08:34:10|192446.8|192321.8|192447.8|192322.8|192468.4|192343.4|192445.2|192320.2|31
1728290060000|2024-10-07 08:34:20|192452|192327|192448.6|192323.6|192454.8|192329.8|192444.5|192319.5|28
1728290070000|2024-10-07 08:34:30|192448.3|192323.3|192449|192324|192452.6|192327.6|192448.3|192323.3|17
1728290080000|2024-10-07 08:34:40|192449.2|192324.2|192449.1|192324.1|192450.7|192325.7|192445.8|192320.8|13
1728290090000|2024-10-07 08:34:50|192433|192308|192448.7|192323.7|192451.6|192326.6|192433|192308|22
1728290100000|2024-10-07 08:35:00|192448.3|192323.3|192442.6|192317.6|192448.7|192323.7|192442.6|192317.6|17
1728290110000|2024-10-07 08:35:10|192454.9|192329.9|192441.8|192316.8|192457.5|192332.5|192441.8|192316.8|34
1728290120000|2024-10-07 08:35:20|192445.8|192320.8|192401.8|192276.8|192447.8|192322.8|192398.8|192273.8|27
1728290130000|2024-10-07 08:35:30|192401.6|192276.6|192404.7|192279.7|192405.4|192280.4|192400.3|192275.3|14
1728290140000|2024-10-07 08:35:40|192404.4|192279.4|192403.4|192278.4|192405.4|192280.4|192402.4|192277.4|9
1728290150000|2024-10-07 08:35:50|192404.1|192279.1|192374.4|192249.4|192404.1|192279.1|192372.3|192247.3|34
1728290160000|2024-10-07 08:36:00|192372.3|192247.3|192371|192246|192388|192263|192360.4|192235.4|37
1728290170000|2024-10-07 08:36:10|192372.3|192247.3|192363.8|192238.8|192372.3|192247.3|192363.8|192238.8|22
1728290180000|2024-10-07 08:36:20|192375.8|192250.8|192374.5|192249.5|192375.9|192250.9|192361.8|192236.8|28
1728290190000|2024-10-07 08:36:30|192362.9|192237.9|192377|192252|192394.7|192269.7|192362.9|192237.9|29
1728290200000|2024-10-07 08:36:40|192390.8|192265.8|192377.9|192252.9|192390.8|192265.8|192370.3|192245.3|17
1728290210000|2024-10-07 08:36:50|192367.5|192242.5|192378|192253|192378|192253|192367.5|192242.5|9
1728290220000|2024-10-07 08:37:00|192367.5|192242.5|192377.6|192252.6|192377.7|192252.7|192366.5|192241.5|19
1728290230000|2024-10-07 08:37:10|192374.3|192249.3|192380|192255|192380|192255|192374.3|192249.3|3
1728290240000|2024-10-07 08:37:20|192371.2|192246.2|192369.7|192244.7|192378.4|192253.4|192368.7|192243.7|14
1728290250000|2024-10-07 08:37:30|192377.5|192252.5|192377.1|192252.1|192378.5|192253.5|192366.6|192241.6|17
1728290260000|2024-10-07 08:37:40|192368.1|192243.1|192379.2|192254.2|192379.2|192254.2|192366.7|192241.7|17
1728290270000|2024-10-07 08:37:50|192372.4|192247.4|192371|192246|192386.2|192261.2|192371|192246|19
1728290280000|2024-10-07 08:38:00|192379.5|192254.5|192378.9|192253.9|192384.2|192259.2|192367.2|192242.2|25
1728290290000|2024-10-07 08:38:10|192380.5|192255.5|192380.8|192255.8|192380.8|192255.8|192367.4|192242.4|20
1728290300000|2024-10-07 08:38:20|192369.2|192244.2|192381.1|192256.1|192395.4|192270.4|192367.6|192242.6|8
1728290310000|2024-10-07 08:38:30|192368.4|192243.4|192435.1|192310.1|192442.7|192317.7|192368.4|192243.4|15
1728290320000|2024-10-07 08:38:40|192422.6|192297.6|192408.8|192283.8|192437.8|192312.8|192407.8|192282.8|20
1728290330000|2024-10-07 08:38:50|192437.8|192312.8|192459.2|192334.2|192459.2|192334.2|192424.3|192299.3|15
1728290340000|2024-10-07 08:39:00|192458.1|192333.1|192444.4|192319.4|192459.2|192334.2|192444.4|192319.4|6
1728290350000|2024-10-07 08:39:10|192458|192333|192447.2|192322.2|192469.8|192344.8|192435.6|192310.6|13
1728290360000|2024-10-07 08:39:20|192446.1|192321.1|192446|192321|192460.7|192335.7|192446|192321|7
1728290370000|2024-10-07 08:39:30|192454.6|192329.6|192444.8|192319.8|192454.9|192329.9|192426|192301|14
1728290380000|2024-10-07 08:39:40|192441.5|192316.5|192451.9|192326.9|192458.5|192333.5|192430.8|192305.8|10
1728290390000|2024-10-07 08:39:50|192448.2|192323.2|192441.4|192316.4|192487.5|192362.5|192430.2|192305.2|11
1728290400000|2024-10-07 08:40:00|192441.8|192316.8|192448.6|192323.6|192453.4|192328.4|192437.5|192312.5|16
1728290410000|2024-10-07 08:40:10|192449.3|192324.3|192452.4|192327.4|192452.5|192327.5|192435.5|192310.5|12
1728290420000|2024-10-07 08:40:20|192451.8|192326.8|192453|192328|192454|192329|192451.8|192326.8|13
1728290430000|2024-10-07 08:40:30|192453.2|192328.2|192455.5|192330.5|192482.2|192357.2|192447.7|192322.7|18
1728290440000|2024-10-07 08:40:40|192452|192327|192445.1|192320.1|192460.2|192335.2|192435.3|192310.3|11
1728290450000|2024-10-07 08:40:50|192431.8|192306.8|192445.1|192320.1|192445.1|192320.1|192431.3|192306.3|6
1728290460000|2024-10-07 08:41:00|192431.4|192306.4|192445.1|192320.1|192445.1|192320.1|192431.4|192306.4|6
1728290470000|2024-10-07 08:41:10|192430.7|192305.7|192488|192274.6|192488|192320.1|192430.7|192274.6|6
1728290480000|2024-10-07 08:41:20|192435.8|192272.3|192434.3|192309.3|192462.7|192337.7|192434.2|192272.3|8
1728290490000|2024-10-07 08:41:30|192430.3|192305.3|192449.3|192324.3|192462.6|192337.6|192430.3|192305.3|12
1728290500000|2024-10-07 08:41:40|192453.2|192328.2|192462.7|192337.7|192472.4|192347.4|192453.2|192328.2|16
1728290510000|2024-10-07 08:41:50|192463.2|192338.2|192440.5|192315.5|192463.2|192338.2|192440.5|192315.5|17
1728290520000|2024-10-07 08:42:00|192441.1|192316.1|192468.9|192343.9|192475.3|192350.3|192440.8|192315.8|35
1728290530000|2024-10-07 08:42:10|192470.8|192345.8|192457.1|192332.1|192478.4|192353.4|192457.1|192332.1|26
1728290540000|2024-10-07 08:42:20|192462|192337|192460.8|192335.8|192473|192348|192457.3|192332.3|29
1728290550000|2024-10-07 08:42:30|192456.7|192331.7|192449.7|192324.7|192463.3|192338.3|192449.2|192324.2|16
1728290560000|2024-10-07 08:42:40|192445.7|192320.7|192452.1|192327.1|192456.5|192331.5|192445.7|192320.7|12
1728290570000|2024-10-07 08:42:50|192460.3|192335.3|192446.2|192321.2|192460.3|192335.3|192439.5|192314.5|15
1728290580000|2024-10-07 08:43:00|192447.3|192322.3|192452.7|192327.7|192459.3|192334.3|192441.2|192316.2|21
1728290590000|2024-10-07 08:43:10|192447.5|192322.5|192441|192316|192447.5|192322.5|192433.6|192308.6|29
1728290600000|2024-10-07 08:43:20|192441.4|192316.4|192441.2|192316.2|192451.8|192326.8|192433.7|192308.7|20
1728290610000|2024-10-07 08:43:30|192434.1|192309.1|192442.4|192317.4|192442.4|192317.4|192432.9|192307.9|16
1728290620000|2024-10-07 08:43:40|192435.3|192310.3|192441.8|192316.8|192443.2|192318.2|192433.7|192308.7|18
1728290630000|2024-10-07 08:43:50|192433.9|192308.9|192439.1|192314.1|192443.5|192318.5|192433.1|192308.1|26
1728290640000|2024-10-07 08:44:00|192433.8|192308.8|192436.5|192311.5|192439.6|192314.6|192433.8|192308.8|26
1728290650000|2024-10-07 08:44:10|192436.6|192311.6|192436|192311|192437.1|192312.1|192432.7|192307.7|15
1728290660000|2024-10-07 08:44:20|192436.7|192311.7|192458.5|192333.5|192465.8|192340.8|192425.4|192300.4|21
1728290670000|2024-10-07 08:44:30|192457.9|192332.9|192486.9|192361.9|192486.9|192361.9|192455.8|192330.8|6
1728290680000|2024-10-07 08:44:40|192487.3|192362.3|192494.3|192369.3|192494.3|192369.3|192487.3|192362.3|3
1728290690000|2024-10-07 08:44:50|192495.6|192370.6|192517.1|192392.1|192520.8|192395.8|192495.6|192370.6|7
1728290700000|2024-10-07 08:45:00|192521.8|192396.8|192506.3|192381.3|192530.5|192405.5|192503|192378|14
1728290710000|2024-10-07 08:45:10|192507.2|192382.2|192483.9|192358.9|192507.2|192382.2|192483.9|192358.9|4
1728290720000|2024-10-07 08:45:20|192483.3|192358.3|192482.1|192357.1|192483.3|192358.3|192476.9|192351.9|3
1728290730000|2024-10-07 08:45:30|192479|192354|192536.1|192411.1|192538.7|192413.7|192479|192354|7
1728290740000|2024-10-07 08:45:40|192544.4|192419.4|192557.8|192432.8|192564.5|192439.5|192544.4|192419.4|20
1728290750000|2024-10-07 08:45:50|192558.8|192433.8|192568.9|192443.9|192575.5|192450.5|192558.8|192433.8|15
1728290760000|2024-10-07 08:46:00|192570.3|192445.3|192589.4|192464.4|192593.4|192468.4|192570.3|192445.3|17
1728290770000|2024-10-07 08:46:10|192587.2|192462.2|192592.7|192467.7|192592.7|192467.7|192587.2|192462.2|11
1728290780000|2024-10-07 08:46:20|192597.1|192472.1|192599.2|192474.2|192599.2|192474.2|192595.1|192470.1|9
1728290790000|2024-10-07 08:46:30|192601.6|192476.6|192599.9|192474.9|192601.6|192476.6|192593.2|192468.2|15
1728290800000|2024-10-07 08:46:40|192600.1|192475.1|192609.2|192484.2|192609.2|192484.2|192600.1|192475.1|4
1728290810000|2024-10-07 08:46:50|192602.5|192477.5|192597.7|192472.7|192603.9|192478.9|192597.6|192472.6|14
1728290820000|2024-10-07 08:47:00|192605.2|192480.2|192606.3|192481.3|192607.6|192482.6|192603.1|192478.1|17
1728290830000|2024-10-07 08:47:10|192606.8|192481.8|192608.4|192483.4|192609.4|192484.4|192602.9|192477.9|13
1728290840000|2024-10-07 08:47:20|192605|192480|192633.3|192508.3|192636.6|192511.6|192605|192480|6
1728290850000|2024-10-07 08:47:30|192629.5|192504.5|192636.4|192511.4|192639|192514|192629.5|192504.5|9
1728290860000|2024-10-07 08:47:40|192633.5|192508.5|192636.5|192511.5|192639.1|192514.1|192632.7|192507.7|8
1728290870000|2024-10-07 08:47:50|192639.6|192514.6|192629.7|192504.7|192639.6|192514.6|192629.7|192504.7|5
1728290880000|2024-10-07 08:48:00|192635.4|192510.4|192639.1|192514.1|192639.4|192514.4|192631.5|192506.5|10
1728290890000|2024-10-07 08:48:10|192635.5|192510.5|192634.1|192509.1|192638.5|192513.5|192631.7|192506.7|8
1728290900000|2024-10-07 08:48:20|192638|192513|192633|192508|192643.1|192518.1|192633|192508|16
1728290910000|2024-10-07 08:48:30|192599.1|192474.1|192607.9|192482.9|192609.6|192484.6|192599.1|192474.1|9
1728290920000|2024-10-07 08:48:40|192601.6|192476.6|192599.8|192474.8|192608.6|192483.6|192599.8|192474.8|10
1728290930000|2024-10-07 08:48:50|192599.4|192474.4|192589.3|192464.3|192599.4|192474.4|192584.9|192459.9|25
1728290940000|2024-10-07 08:49:00|192590.7|192465.7|192599.9|192474.9|192610.2|192485.2|192590.7|192465.7|25
1728290950000|2024-10-07 08:49:10|192600.1|192475.1|192607.5|192482.5|192609.3|192484.3|192600.1|192475.1|23
1728290960000|2024-10-07 08:49:20|192607.1|192482.1|192608|192483|192608.3|192483.3|192600.8|192475.8|14
1728290970000|2024-10-07 08:49:30|192600.9|192475.9|192601.4|192476.4|192608.7|192483.7|192600.9|192475.9|11
1728290980000|2024-10-07 08:49:40|192608.3|192483.3|192600.4|192475.4|192608.3|192483.3|192599.8|192474.8|25
1728290990000|2024-10-07 08:49:50|192604.7|192479.7|192595.8|192470.8|192605.6|192480.6|192593.1|192468.1|16
1728291000000|2024-10-07 08:50:00|192598.8|192473.8|192598.4|192473.4|192608.3|192483.3|192592.9|192467.9|32
1728291010000|2024-10-07 08:50:10|192600.3|192475.3|192599.8|192474.8|192602.7|192477.7|192594.1|192469.1|19
1728291020000|2024-10-07 08:50:20|192600.9|192475.9|192600.8|192475.8|192603.7|192478.7|192599.7|192474.7|16
1728291030000|2024-10-07 08:50:30|192601.6|192476.6|192642.3|192517.3|192644.9|192519.9|192601.3|192476.3|24
1728291040000|2024-10-07 08:50:40|192641.8|192516.8|192645.9|192520.9|192650.1|192525.1|192639.2|192514.2|19
1728291050000|2024-10-07 08:50:50|192649.1|192524.1|192641.3|192516.3|192650.2|192525.2|192641.3|192516.3|18
1728291060000|2024-10-07 08:51:00|192645.7|192520.7|192650.2|192525.2|192651.2|192526.2|192641.3|192516.3|12
1728291070000|2024-10-07 08:51:10|192646|192521|192635.9|192510.9|192646|192521|192635.5|192510.5|9
1728291080000|2024-10-07 08:51:20|192643.1|192518.1|192643.8|192518.8|192643.8|192518.8|192643.1|192518.1|2
1728291090000|2024-10-07 08:51:30|192641.9|192516.9|192641.2|192516.2|192645|192520|192640.9|192515.9|8
1728291100000|2024-10-07 08:51:40|192644.6|192519.6|192640|192515|192645.3|192520.3|192638.9|192513.9|14
1728291110000|2024-10-07 08:51:50|192643.1|192518.1|192641.6|192516.6|192647.2|192522.2|192637.6|192512.6|16
1728291120000|2024-10-07 08:52:00|192645.8|192520.8|192645.4|192520.4|192645.8|192520.8|192641.8|192516.8|9
1728291130000|2024-10-07 08:52:10|192642.7|192517.7|192641.6|192516.6|192645.8|192520.8|192638.8|192513.8|17
1728291140000|2024-10-07 08:52:20|192641.3|192516.3|192643.3|192518.3|192645.1|192520.1|192638|192513|20
1728291150000|2024-10-07 08:52:30|192642.5|192517.5|192642.1|192517.1|192645|192520|192642.1|192517.1|6
1728291160000|2024-10-07 08:52:40|192642.8|192517.8|192636.8|192511.8|192646.4|192521.4|192634.8|192509.8|16
1728291170000|2024-10-07 08:52:50|192643.6|192518.6|192639.7|192514.7|192645.1|192520.1|192637|192512|14
1728291180000|2024-10-07 08:53:00|192646.7|192521.7|192639.4|192514.4|192646.7|192521.7|192637.8|192512.8|23
1728291190000|2024-10-07 08:53:10|192644.6|192519.6|192639.9|192514.9|192644.8|192519.8|192635.5|192510.5|16
1728291200000|2024-10-07 08:53:20|192637|192512|192636.4|192511.4|192645.6|192520.6|192634.7|192509.7|24
1728291210000|2024-10-07 08:53:30|192636.5|192511.5|192638.9|192513.9|192646.2|192521.2|192635.8|192510.8|16
1728291220000|2024-10-07 08:53:40|192640.5|192515.5|192641.6|192516.6|192645.5|192520.5|192635.8|192510.8|26
1728291230000|2024-10-07 08:53:50|192641.1|192516.1|192639.6|192514.6|192645.6|192520.6|192638.3|192513.3|24
1728291240000|2024-10-07 08:54:00|192639.1|192514.1|192644.2|192519.2|192649|192524|192638.6|192513.6|24
1728291250000|2024-10-07 08:54:10|192647.2|192522.2|192676.6|192551.6|192679.5|192554.5|192642.9|192517.9|17
1728291260000|2024-10-07 08:54:20|192679.2|192554.2|192678.2|192553.2|192679.4|192554.4|192675.1|192550.1|9
1728291270000|2024-10-07 08:54:30|192675.4|192550.4|192674.2|192549.2|192678.5|192553.5|192672.3|192547.3|19
1728291280000|2024-10-07 08:54:40|192677.4|192552.4|192677.1|192552.1|192677.4|192552.4|192673.1|192548.1|13
1728291290000|2024-10-07 08:54:50|192673.7|192548.7|192675.5|192550.5|192677.4|192552.4|192673.4|192548.4|12
1728291300000|2024-10-07 08:55:00|192673.6|192548.6|192647.5|192522.5|192677.7|192552.7|192647.5|192522.5|8
1728291310000|2024-10-07 08:55:10|192636.7|192511.7|192617.5|192492.5|192638.4|192513.4|192609.3|192484.3|10
1728291330000|2024-10-07 08:55:30|192618.1|192493.1|192609.6|192484.6|192618.1|192493.1|192600.8|192475.8|16
1728291340000|2024-10-07 08:55:40|192604.2|192479.2|192606.8|192481.8|192612.7|192487.7|192603.8|192478.8|12
1728291350000|2024-10-07 08:55:50|192606.2|192481.2|192613.9|192488.9|192613.9|192488.9|192606.2|192481.2|5
1728291360000|2024-10-07 08:56:00|192607.9|192482.9|192635.2|192510.2|192638.9|192513.9|192607.5|192482.5|5
1728291370000|2024-10-07 08:56:10|192639|192514|192639.9|192514.9|192639.9|192514.9|192639|192514|2
1728291380000|2024-10-07 08:56:20|192638.3|192513.3|192636.5|192511.5|192650.5|192525.5|192632.6|192507.6|14
1728291390000|2024-10-07 08:56:30|192638.5|192513.5|192637.1|192512.1|192638.5|192513.5|192635.1|192510.1|7
1728291400000|2024-10-07 08:56:40|192639.7|192514.7|192642.4|192517.4|192651.8|192526.8|192636.8|192511.8|18
1728291410000|2024-10-07 08:56:50|192636.4|192511.4|192632.6|192507.6|192636.6|192511.6|192632.4|192507.4|4
1728291420000|2024-10-07 08:57:00|192637.2|192512.2|192638.8|192513.8|192641.6|192516.6|192637.2|192512.2|6
1728291430000|2024-10-07 08:57:10|192641.6|192516.6|192641.4|192516.4|192643.8|192518.8|192641.4|192516.4|3
1728291440000|2024-10-07 08:57:20|192638.1|192513.1|192645.4|192520.4|192645.4|192520.4|192638.1|192513.1|7
1728291460000|2024-10-07 08:57:40|192641.4|192516.4|192639.9|192514.9|192646|192521|192639.9|192514.9|4
1728291470000|2024-10-07 08:57:50|192643.9|192518.9|192641.8|192516.8|192646.7|192521.7|192637.2|192512.2|11
1728291480000|2024-10-07 08:58:00|192642.3|192517.3|192646|192521|192648.3|192523.3|192642.3|192517.3|4
1728291490000|2024-10-07 08:58:10|192646.9|192521.9|192647.1|192522.1|192647.1|192522.1|192646.6|192521.6|3
1728291500000|2024-10-07 08:58:20|192640.5|192515.5|192673.5|192548.5|192677.6|192552.6|192640.5|192515.5|11
1728291510000|2024-10-07 08:58:30|192676.8|192551.8|192667.1|192542.1|192681|192556|192663.4|192538.4|13
1728291520000|2024-10-07 08:58:40|192670.1|192545.1|192666.6|192541.6|192676.4|192551.4|192663|192538|33
1728291530000|2024-10-07 08:58:50|192662.8|192537.8|192669|192544|192683.4|192558.4|192662.3|192537.3|35
1728291540000|2024-10-07 08:59:00|192661.6|192536.6|192663.7|192538.7|192670.3|192545.3|192661.6|192536.6|18
1728291550000|2024-10-07 08:59:10|192663.4|192538.4|192663.6|192538.6|192670.4|192545.4|192662.9|192537.9|11
1728291560000|2024-10-07 08:59:20|192663.3|192538.3|192667|192542|192669.8|192544.8|192660.7|192535.7|14
1728291570000|2024-10-07 08:59:30|192666.6|192541.6|192626.1|192501.1|192674.6|192549.6|192594.9|192469.9|30
1728291580000|2024-10-07 08:59:40|192621.7|192496.7|192627.2|192502.2|192629.1|192504.1|192621.7|192496.7|11
1728291590000|2024-10-07 08:59:50|192629.9|192504.9|192628.3|192503.3|192629.9|192504.9|192624.7|192499.7|7
1728291600000|2024-10-07 09:00:00|192626|192501|192623.6|192498.6|192636|192511|192623.6|192498.6|16
1728291610000|2024-10-07 09:00:10|192624.1|192499.1|192625|192500|192626.5|192501.5|192623.3|192498.3|18
1728291620000|2024-10-07 09:00:20|192622.7|192497.7|192626|192501|192628.4|192503.4|192622.7|192497.7|16
1728291630000|2024-10-07 09:00:30|192623.4|192498.4|192627.8|192502.8|192634.4|192509.4|192622.8|192497.8|17
1728291640000|2024-10-07 09:00:40|192625.1|192500.1|192631.9|192506.9|192635.8|192510.8|192622.9|192497.9|28
1728291650000|2024-10-07 09:00:50|192633.5|192508.5|192644.7|192519.7|192649.3|192524.3|192623.2|192498.2|16
1728291660000|2024-10-07 09:01:00|192645.7|192520.7|192646.1|192521.1|192649.1|192524.1|192645.7|192520.7|7
1728291670000|2024-10-07 09:01:10|192645.8|192520.8|192631.1|192506.1|192678.8|192553.8|192631.1|192506.1|11
1728291680000|2024-10-07 09:01:20|192626.9|192501.9|192590|192465|192626.9|192501.9|192590|192465|6
1728291690000|2024-10-07 09:01:30|192591|192466|192595.7|192470.7|192595.8|192470.8|192591|192466|7
1728291700000|2024-10-07 09:01:40|192589.3|192464.3|192582.1|192457.1|192589.3|192464.3|192582.1|192457.1|2
1728291710000|2024-10-07 09:01:50|192588.9|192463.9|192547.5|192422.5|192591.3|192466.3|192545.4|192420.4|15
1728291720000|2024-10-07 09:02:00|192553.5|192428.5|192549|192424|192565.6|192440.6|192548|192423|20
1728291730000|2024-10-07 09:02:10|192547.3|192422.3|192539.4|192414.4|192556.5|192431.5|192529.9|192404.9|24
1728291740000|2024-10-07 09:02:20|192542.3|192417.3|192530.2|192405.2|192542.3|192417.3|192527.4|192402.4|24
1728291750000|2024-10-07 09:02:30|192535.2|192410.2|192534.6|192409.6|192536.7|192411.7|192528.9|192403.9|11
1728291760000|2024-10-07 09:02:40|192531.4|192406.4|192524.7|192399.7|192531.4|192406.4|192521.7|192396.7|15
1728291770000|2024-10-07 09:02:50|192524.3|192399.3|192516.1|192391.1|192528.9|192403.9|192513.9|192388.9|12
1728291780000|2024-10-07 09:03:00|192523.1|192398.1|192541.6|192416.6|192562|192437|192516.4|192391.4|19
1728291790000|2024-10-07 09:03:10|192538.5|192413.5|192518.3|192393.3|192543.1|192418.1|192515.4|192390.4|14
1728291800000|2024-10-07 09:03:20|192518.6|192393.6|192514.9|192389.9|192523.6|192398.6|192514.9|192389.9|11
1728291810000|2024-10-07 09:03:30|192523|192398|192524.6|192399.6|192527.5|192402.5|192519.9|192394.9|11
1728291820000|2024-10-07 09:03:40|192520.1|192395.1|192523.7|192398.7|192523.7|192398.7|192492.6|192367.6|7
1728291830000|2024-10-07 09:03:50|192529|192404|192538.3|192413.3|192543.7|192418.7|192529|192404|7
1728291840000|2024-10-07 09:04:00|192532.8|192407.8|192543.1|192418.1|192543.1|192418.1|192532.8|192407.8|10
1728291870000|2024-10-07 09:04:30|192539.9|192414.9|192543.1|192418.1|192543.1|192418.1|192539.9|192414.9|2
1728291880000|2024-10-07 09:04:40|192539.2|192414.2|192543|192418|192543|192418|192537.2|192412.2|9
1728291890000|2024-10-07 09:04:50|192545.5|192420.5|192545.5|192420.5|192545.5|192420.5|192545.5|192420.5|1
1728291900000|2024-10-07 09:05:00|192548|192423|192563.9|192438.9|192572.2|192447.2|192548|192423|7
1728291910000|2024-10-07 09:05:10|192565.3|192440.3|192566.2|192441.2|192570.8|192445.8|192565.3|192440.3|6
1728291920000|2024-10-07 09:05:20|192567.3|192442.3|192566.8|192441.8|192567.6|192442.6|192566.8|192441.8|4
1728291930000|2024-10-07 09:05:30|192567.2|192442.2|192564.2|192439.2|192567.3|192442.3|192564.2|192439.2|6
1728291940000|2024-10-07 09:05:40|192563.9|192438.9|192572.9|192447.9|192572.9|192447.9|192563.9|192438.9|3
1728291950000|2024-10-07 09:05:50|192577.8|192452.8|192577|192452|192578.6|192453.6|192571.8|192446.8|4
1728291960000|2024-10-07 09:06:00|192571.7|192446.7|192578.2|192453.2|192578.2|192453.2|192571.7|192446.7|3
1728291980000|2024-10-07 09:06:20|192577.8|192452.8|192569.8|192444.8|192577.8|192452.8|192566.5|192441.5|10
1728291990000|2024-10-07 09:06:30|192569|192444|192569.4|192444.4|192569.9|192444.9|192568.6|192443.6|6
1728292000000|2024-10-07 09:06:40|192575|192450|192568.1|192443.1|192575.2|192450.2|192566.3|192441.3|11
1728292010000|2024-10-07 09:06:50|192570.4|192445.4|192568.5|192443.5|192570.5|192445.5|192568.1|192443.1|5
1728292020000|2024-10-07 09:07:00|192571.3|192446.3|192565.7|192440.7|192581|192456|192562.8|192437.8|18
1728292030000|2024-10-07 09:07:10|192569.7|192444.7|192526.8|192401.8|192569.7|192444.7|192496.9|192371.9|23
1728292040000|2024-10-07 09:07:20|192527.6|192402.6|192525.3|192400.3|192539.5|192414.5|192524.8|192399.8|10
1728292050000|2024-10-07 09:07:30|192528.2|192403.2|192518.5|192393.5|192528.2|192403.2|192514.8|192389.8|17
1728292060000|2024-10-07 09:07:40|192517.8|192392.8|192521.2|192396.2|192524|192399|192517.8|192392.8|5
1728292070000|2024-10-07 09:07:50|192520.5|192395.5|192538.4|192413.4|192538.4|192413.4|192516.2|192391.2|19
1728292080000|2024-10-07 09:08:00|192560.8|192435.8|192553.2|192428.2|192560.8|192435.8|192551|192426|5
1728292090000|2024-10-07 09:08:10|192551.4|192426.4|192550.6|192425.6|192552.8|192427.8|192550.5|192425.5|7
1728292100000|2024-10-07 09:08:20|192550.3|192425.3|192550.6|192425.6|192553|192428|192550.3|192425.3|4
1728292110000|2024-10-07 09:08:30|192547.8|192422.8|192535.3|192410.3|192547.8|192422.8|192521.1|192396.1|9
1728292120000|2024-10-07 09:08:40|192541.8|192416.8|192537|192412|192543.8|192418.8|192535.4|192410.4|24
1728292130000|2024-10-07 09:08:50|192539.3|192414.3|192532.8|192407.8|192540.9|192415.9|192529.4|192404.4|19
1728292140000|2024-10-07 09:09:00|192539.5|192414.5|192561.3|192436.3|192575.2|192450.2|192539.5|192414.5|12
1728292150000|2024-10-07 09:09:10|192557.2|192432.2|192562.9|192437.9|192570.7|192445.7|192555.8|192430.8|17
1728292160000|2024-10-07 09:09:20|192563.5|192438.5|192564.2|192439.2|192571|192446|192563|192438|11
1728292170000|2024-10-07 09:09:30|192564.6|192439.6|192564.6|192439.6|192570.7|192445.7|192564.2|192439.2|6
1728292180000|2024-10-07 09:09:40|192571.1|192446.1|192564.5|192439.5|192571.1|192446.1|192564.5|192439.5|3
1728292190000|2024-10-07 09:09:50|192565.9|192440.9|192610.3|192485.3|192611.7|192486.7|192565.9|192440.9|16
1728292200000|2024-10-07 09:10:00|192602.4|192477.4|192612.2|192487.2|192618.2|192493.2|192602.4|192477.4|25
1728292210000|2024-10-07 09:10:10|192611.5|192486.5|192609.2|192484.2|192619.9|192494.9|192609.2|192484.2|21
1728292220000|2024-10-07 09:10:20|192610.4|192485.4|192616.2|192491.2|192617.1|192492.1|192607.3|192482.3|23
1728292230000|2024-10-07 09:10:30|192611.5|192486.5|192642.4|192517.4|192648.7|192523.7|192608.4|192483.4|27
1728292240000|2024-10-07 09:10:40|192639.3|192514.3|192649.6|192524.6|192652.5|192527.5|192639.3|192514.3|15
1728292250000|2024-10-07 09:10:50|192651.6|192526.6|192641.5|192516.5|192659.6|192534.6|192641.5|192516.5|30
1728292260000|2024-10-07 09:11:00|192642|192517|192669.1|192544.1|192673|192548|192642|192517|32
1728292270000|2024-10-07 09:11:10|192666.9|192541.9|192674.6|192549.6|192678.3|192553.3|192656.1|192531.1|37
1728292280000|2024-10-07 09:11:20|192673.1|192548.1|192638.1|192513.1|192673.1|192548.1|192633.3|192508.3|23
1728292290000|2024-10-07 09:11:30|192637.2|192512.2|192610.5|192485.5|192643.1|192518.1|192610.5|192485.5|31
1728292300000|2024-10-07 09:11:40|192611.9|192486.9|192600.4|192475.4|192619.5|192494.5|192594.2|192469.2|22
1728292310000|2024-10-07 09:11:50|192598.2|192473.2|192605.1|192480.1|192609.7|192484.7|192598.2|192473.2|16
1728292320000|2024-10-07 09:12:00|192605.3|192480.3|192595.2|192470.2|192608.1|192483.1|192595|192470|12
1728292330000|2024-10-07 09:12:10|192591.6|192466.6|192621.7|192496.7|192621.7|192496.7|192591.6|192466.6|14
1728292340000|2024-10-07 09:12:20|192616.5|192491.5|192611.3|192486.3|192620.9|192495.9|192605.9|192480.9|25
1728292350000|2024-10-07 09:12:30|192610.7|192485.7|192577.7|192452.7|192611.1|192486.1|192577.7|192452.7|34
1728292360000|2024-10-07 09:12:40|192586.7|192461.7|192579.8|192454.8|192586.7|192461.7|192572.7|192447.7|37
1728292370000|2024-10-07 09:12:50|192576.2|192451.2|192579.2|192454.2|192584.2|192459.2|192575|192450|24
1728292380000|2024-10-07 09:13:00|192578.8|192453.8|192569.8|192444.8|192582.7|192457.7|192569.8|192444.8|16
1728292390000|2024-10-07 09:13:10|192568.1|192443.1|192562.6|192437.6|192571.7|192446.7|192562.6|192437.6|14
1728292400000|2024-10-07 09:13:20|192556.6|192431.6|192542.2|192417.2|192556.6|192431.6|192521.4|192396.4|24
1728292410000|2024-10-07 09:13:30|192539.7|192414.7|192545.3|192420.3|192547.4|192422.4|192539.7|192414.7|26
1728292420000|2024-10-07 09:13:40|192542.9|192417.9|192538.8|192413.8|192546.4|192421.4|192518.3|192393.3|19
1728292430000|2024-10-07 09:13:50|192537.6|192412.6|192540.6|192415.6|192545.6|192420.6|192533.3|192408.3|24
1728292440000|2024-10-07 09:14:00|192543|192418|192496.7|192371.7|192551.3|192426.3|192485.5|192360.5|32
1728292450000|2024-10-07 09:14:10|192497.6|192372.6|192481.2|192356.2|192497.6|192372.6|192478.7|192353.7|30
1728292460000|2024-10-07 09:14:20|192482.1|192357.1|192488.7|192363.7|192492|192367|192478.9|192353.9|18
1728292470000|2024-10-07 09:14:30|192481.9|192356.9|192486.8|192361.8|192489.3|192364.3|192481.9|192356.9|18
1728292480000|2024-10-07 09:14:40|192486.5|192361.5|192461.4|192336.4|192486.7|192361.7|192461.4|192336.4|30
1728292490000|2024-10-07 09:14:50|192454.3|192329.3|192455.8|192330.8|192464.8|192339.8|192445.6|192320.6|34
1728292500000|2024-10-07 09:15:00|192451.6|192326.6|192460.3|192335.3|192466.1|192341.1|192446.7|192321.7|33
1728292510000|2024-10-07 09:15:10|192447.4|192322.4|192445.5|192320.5|192457.6|192332.6|192445.5|192320.5|23
1728292520000|2024-10-07 09:15:20|192445.9|192320.9|192450.3|192325.3|192461.3|192336.3|192441.9|192316.9|23
1728292530000|2024-10-07 09:15:30|192449.6|192324.6|192445.1|192320.1|192456.7|192331.7|192445|192320|14
1728292540000|2024-10-07 09:15:40|192442.9|192317.9|192443.3|192318.3|192451.7|192326.7|192442.7|192317.7|9
1728292550000|2024-10-07 09:15:50|192442.4|192317.4|192440.5|192315.5|192444.1|192319.1|192438.1|192313.1|12
1728292560000|2024-10-07 09:16:00|192440.1|192315.1|192418.4|192293.4|192440.5|192315.5|192401.2|192276.2|33
1728292570000|2024-10-07 09:16:10|192415.7|192290.7|192412|192287|192419.7|192294.7|192407.8|192282.8|26
1728292580000|2024-10-07 09:16:20|192409|192284|192411.8|192286.8|192414.8|192289.8|192407.2|192282.2|34
1728292590000|2024-10-07 09:16:30|192411.1|192286.1|192408.2|192283.2|192415.7|192290.7|192400.1|192275.1|26
1728292600000|2024-10-07 09:16:40|192404.5|192279.5|192384|192259|192413.6|192288.6|192372.9|192247.9|37
1728292610000|2024-10-07 09:16:50|192381.9|192256.9|192390.9|192265.9|192390.9|192265.9|192377.6|192252.6|13
1728292620000|2024-10-07 09:17:00|192386.2|192261.2|192429.7|192304.7|192432.7|192307.7|192385.5|192260.5|12
1728292630000|2024-10-07 09:17:10|192429.5|192304.5|192429.6|192304.6|192432.2|192307.2|192429.3|192304.3|6
1728292640000|2024-10-07 09:17:20|192432|192307|192406.4|192281.4|192432|192307|192406.4|192281.4|16
1728292650000|2024-10-07 09:17:30|192407.2|192282.2|192412|192287|192414.1|192289.1|192403.8|192278.8|18
1728292660000|2024-10-07 09:17:40|192411.9|192286.9|192428.3|192303.3|192451.1|192326.1|192411.9|192286.9|19
1728292670000|2024-10-07 09:17:50|192428|192303|192428.8|192303.8|192429.5|192304.5|192424.9|192299.9|16
1728292680000|2024-10-07 09:18:00|192429.6|192304.6|192406.9|192281.9|192429.6|192304.6|192390.5|192265.5|34
1728292690000|2024-10-07 09:18:10|192399.2|192274.2|192391.2|192266.2|192405.6|192280.6|192384.7|192259.7|30
1728292700000|2024-10-07 09:18:20|192384.4|192259.4|192393.4|192268.4|192396.9|192271.9|192384.4|192259.4|12
1728292710000|2024-10-07 09:18:30|192396.2|192271.2|192387.7|192262.7|192396.6|192271.6|192378.8|192253.8|23
1728292720000|2024-10-07 09:18:40|192385|192260|192393.2|192268.2|192396|192271|192382.8|192257.8|18
1728292730000|2024-10-07 09:18:50|192392|192267|192392.1|192267.1|192392.1|192267.1|192387.1|192262.1|4
1728292740000|2024-10-07 09:19:00|192389.4|192264.4|192415.2|192290.2|192415.2|192290.2|192380.3|192255.3|14
1728292750000|2024-10-07 09:19:10|192415.4|192290.4|192452.6|192327.6|192452.6|192327.6|192415.4|192290.4|7
1728292760000|2024-10-07 09:19:20|192446.9|192321.9|192461.1|192336.1|192464.6|192339.6|192446.4|192321.4|18
1728292770000|2024-10-07 09:19:30|192459.6|192334.6|192457|192332|192460.6|192335.6|192452.5|192327.5|20
1728292780000|2024-10-07 09:19:40|192451.6|192326.6|192415.6|192290.6|192456.6|192331.6|192407.9|192282.9|17
1728292790000|2024-10-07 09:19:50|192410.3|192285.3|192416.1|192291.1|192416.3|192291.3|192408.4|192283.4|11
1728292800000|2024-10-07 09:20:00|192415.7|192290.7|192392.8|192267.8|192415.7|192290.7|192383.4|192258.4|32
1728292810000|2024-10-07 09:20:10|192392.5|192267.5|192401|192276|192401.3|192276.3|192380.7|192255.7|27
1728292820000|2024-10-07 09:20:20|192394.6|192269.6|192382.6|192257.6|192399.8|192274.8|192378.8|192253.8|29
1728292830000|2024-10-07 09:20:30|192382.9|192257.9|192384.7|192259.7|192393.7|192268.7|192380|192255|22
1728292840000|2024-10-07 09:20:40|192384.9|192259.9|192364.7|192239.7|192384.9|192259.9|192358.1|192233.1|15
1728292850000|2024-10-07 09:20:50|192365.4|192240.4|192373.9|192248.9|192373.9|192248.9|192355.5|192230.5|20
1728292860000|2024-10-07 09:21:00|192365|192240|192384|192259|192386.4|192261.4|192362.3|192237.3|18
1728292870000|2024-10-07 09:21:10|192379|192254|192385.2|192260.2|192385.6|192260.6|192379|192254|7
1728292880000|2024-10-07 09:21:20|192379.8|192254.8|192383.8|192258.8|192385.2|192260.2|192374.8|192249.8|10
1728292890000|2024-10-07 09:21:30|192376.8|192251.8|192384.4|192259.4|192384.4|192259.4|192375.1|192250.1|6
1728292900000|2024-10-07 09:21:40|192382.4|192257.4|192428.2|192303.2|192434.2|192309.2|192376.6|192251.6|16
1728292910000|2024-10-07 09:21:50|192431.6|192306.6|192430.3|192305.3|192433.7|192308.7|192429.9|192304.9|6
1728292920000|2024-10-07 09:22:00|192427.7|192302.7|192465.9|192340.9|192467.3|192342.3|192420.4|192295.4|15
1728292930000|2024-10-07 09:22:10|192467.4|192342.4|192469.4|192344.4|192469.4|192344.4|192467.3|192342.3|4
1728292940000|2024-10-07 09:22:20|192468.1|192343.1|192467.1|192342.1|192474|192349|192462|192337|9
1728292950000|2024-10-07 09:22:30|192469.5|192344.5|192473.3|192348.3|192478.3|192353.3|192467.7|192342.7|12
1728292960000|2024-10-07 09:22:40|192477.3|192352.3|192472|192347|192477.3|192352.3|192463.1|192338.1|12
1728292970000|2024-10-07 09:22:50|192466|192341|192480.2|192355.2|192483.5|192358.5|192466|192341|8
1728292980000|2024-10-07 09:23:00|192472.3|192347.3|192472.1|192347.1|192475.5|192350.5|192461.3|192336.3|17
1728292990000|2024-10-07 09:23:10|192471.9|192346.9|192484.3|192359.3|192484.3|192359.3|192461|192336|19
1728293000000|2024-10-07 09:23:20|192484.8|192359.8|192508.4|192383.4|192508.7|192383.7|192480.7|192355.7|17
1728293010000|2024-10-07 09:23:30|192506.1|192381.1|192518.2|192393.2|192520.3|192395.3|192496.3|192371.3|26
1728293020000|2024-10-07 09:23:40|192518.6|192393.6|192518.6|192393.6|192518.6|192393.6|192518.6|192393.6|1
1728293030000|2024-10-07 09:23:50|192515.7|192390.7|192539.1|192414.1|192541.7|192416.7|192515.7|192390.7|9
1728293040000|2024-10-07 09:24:00|192539.3|192414.3|192549.8|192424.8|192555.4|192430.4|192528.5|192403.5|25
1728293050000|2024-10-07 09:24:10|192553.1|192428.1|192540.6|192415.6|192555.3|192430.3|192532.6|192407.6|30
1728293060000|2024-10-07 09:24:20|192540.1|192415.1|192533.9|192408.9|192545.6|192420.6|192531.1|192406.1|25
1728293070000|2024-10-07 09:24:30|192533.2|192408.2|192542.3|192417.3|192543.9|192418.9|192530.7|192405.7|22
1728293080000|2024-10-07 09:24:40|192535.9|192410.9|192537.6|192412.6|192542.9|192417.9|192535.3|192410.3|12
1728293090000|2024-10-07 09:24:50|192538.1|192413.1|192539.1|192414.1|192539.1|192414.1|192533.4|192408.4|4
1728293100000|2024-10-07 09:25:00|192535|192410|192532.9|192407.9|192541.3|192416.3|192532.9|192407.9|10
1728293110000|2024-10-07 09:25:10|192540.2|192415.2|192523|192398|192540.2|192415.2|192517.6|192392.6|10
1728293120000|2024-10-07 09:25:20|192518.3|192393.3|192523.5|192398.5|192523.5|192398.5|192518.3|192393.3|6
1728293130000|2024-10-07 09:25:30|192526.2|192401.2|192543.1|192418.1|192546.1|192421.1|192526.2|192401.2|11
1728293140000|2024-10-07 09:25:40|192540.4|192415.4|192544.2|192419.2|192544.3|192419.3|192540.4|192415.4|3
1728293150000|2024-10-07 09:25:50|192540.2|192415.2|192537.2|192412.2|192544.7|192419.7|192532.7|192407.7|11
1728293160000|2024-10-07 09:26:00|192537.6|192412.6|192540.3|192415.3|192541.4|192416.4|192530.3|192405.3|15
1728293170000|2024-10-07 09:26:10|192533.8|192408.8|192542.2|192417.2|192545.3|192420.3|192533.8|192408.8|5
1728293180000|2024-10-07 09:26:20|192544.8|192419.8|192425.5|192300.5|192547.2|192422.2|192425.5|192300.5|23
1728293190000|2024-10-07 09:26:30|192428.3|192303.3|192447.9|192322.9|192463|192338|192428.3|192303.3|20
1728293200000|2024-10-07 09:26:40|192448.9|192323.9|192458.2|192333.2|192459.4|192334.4|192448.9|192323.9|16
1728293210000|2024-10-07 09:26:50|192459.4|192334.4|192425.1|192300.1|192459.4|192334.4|192425.1|192300.1|13
1728293220000|2024-10-07 09:27:00|192423.1|192298.1|192427.8|192302.8|192430|192305|192414.8|192289.8|23
1728293230000|2024-10-07 09:27:10|192421.1|192296.1|192422.6|192297.6|192428.3|192303.3|192413.6|192288.6|19
1728293240000|2024-10-07 09:27:20|192422.5|192297.5|192410.5|192285.5|192422.5|192297.5|192396.7|192271.7|19
1728293250000|2024-10-07 09:27:30|192409.5|192284.5|192410.2|192285.2|192416.4|192291.4|192400.2|192275.2|27
1728293260000|2024-10-07 09:27:40|192411.2|192286.2|192456.2|192331.2|192457.4|192332.4|192411.2|192286.2|14
1728293270000|2024-10-07 09:27:50|192453|192328|192455|192330|192456.1|192331.1|192453|192328|4
1728293280000|2024-10-07 09:28:00|192454.2|192329.2|192443.2|192318.2|192454.2|192329.2|192443.2|192318.2|5
1728293290000|2024-10-07 09:28:10|192445.7|192320.7|192483.4|192358.4|192483.4|192358.4|192445.7|192320.7|15
1728293300000|2024-10-07 09:28:20|192484.5|192359.5|192480.4|192355.4|192497.7|192372.7|192480.4|192355.4|18
1728293310000|2024-10-07 09:28:30|192494.3|192369.3|192489.6|192364.6|192497.2|192372.2|192481.9|192356.9|22
1728293320000|2024-10-07 09:28:40|192485.9|192360.9|192483.6|192358.6|192489.1|192364.1|192476.6|192351.6|36
1728293330000|2024-10-07 09:28:50|192483.7|192358.7|192482.1|192357.1|192483.7|192358.7|192473|192348|37
1728293340000|2024-10-07 09:29:00|192479.9|192354.9|192467.4|192342.4|192482.8|192357.8|192467.4|192342.4|34
1728293350000|2024-10-07 09:29:10|192471.6|192346.6|192476.6|192351.6|192483.2|192358.2|192470.8|192345.8|39
1728293360000|2024-10-07 09:29:20|192480.1|192355.1|192479.4|192354.4|192483.9|192358.9|192470.5|192345.5|39
1728293370000|2024-10-07 09:29:30|192473|192348|192462.8|192337.8|192481|192356|192461.1|192336.1|34
1728293380000|2024-10-07 09:29:40|192467.4|192342.4|192464.3|192339.3|192473.8|192348.8|192460.4|192335.4|29
1728293390000|2024-10-07 09:29:50|192464.8|192339.8|192461.4|192336.4|192472.6|192347.6|192448.2|192323.2|34
1728293400000|2024-10-07 09:30:00|192461|192336|192445.2|192320.2|192467.1|192342.1|192445.1|192320.1|21
1728293410000|2024-10-07 09:30:10|192441.9|192316.9|192441.2|192316.2|192447.6|192322.6|192431.1|192306.1|26
1728293420000|2024-10-07 09:30:20|192444.6|192319.6|192417|192292|192449.4|192324.4|192410.6|192285.6|22
1728293430000|2024-10-07 09:30:30|192417.3|192292.3|192453.1|192328.1|192459.2|192334.2|192417.3|192292.3|17
1728293440000|2024-10-07 09:30:40|192435.3|192310.3|192443.5|192318.5|192448.7|192323.7|192420.4|192295.4|22
1728293450000|2024-10-07 09:30:50|192451.9|192326.9|192447|192322|192464.5|192339.5|192442.7|192317.7|22
1728293460000|2024-10-07 09:31:00|192446.2|192321.2|192393.3|192268.3|192446.2|192321.2|192393.3|192268.3|22
1728293470000|2024-10-07 09:31:10|192393.9|192268.9|192389|192264|192396.6|192271.6|192382.6|192257.6|17
1728293480000|2024-10-07 09:31:20|192393.2|192268.2|192396.7|192271.7|192399.2|192274.2|192389.2|192264.2|16
1728293490000|2024-10-07 09:31:30|192391.1|192266.1|192354.7|192229.7|192391.7|192266.7|192354.7|192229.7|26
1728293500000|2024-10-07 09:31:40|192361.3|192236.3|192346.6|192221.6|192361.5|192236.5|192337.4|192212.4|17
1728293510000|2024-10-07 09:31:50|192347.2|192222.2|192347|192222|192347.2|192222.2|192346.5|192221.5|3
1728293520000|2024-10-07 09:32:00|192346.9|192221.9|192344.4|192219.4|192346.9|192221.9|192344.4|192219.4|9
1728293530000|2024-10-07 09:32:10|192344.6|192219.6|192342.3|192217.3|192348.3|192223.3|192338.8|192213.8|18
1728293540000|2024-10-07 09:32:20|192342|192217|192342|192217|192343|192218|192341.8|192216.8|5
1728293550000|2024-10-07 09:32:30|192338.8|192213.8|192365.5|192240.5|192365.5|192240.5|192338.8|192213.8|17
1728293560000|2024-10-07 09:32:40|192363.3|192238.3|192366.8|192241.8|192368.3|192243.3|192360.8|192235.8|27
1728293570000|2024-10-07 09:32:50|192362.7|192237.7|192374|192249|192378.6|192253.6|192358.6|192233.6|25
1728293580000|2024-10-07 09:33:00|192369.8|192244.8|192366.5|192241.5|192373.2|192248.2|192361.4|192236.4|11
1728293590000|2024-10-07 09:33:10|192364.3|192239.3|192371.2|192246.2|192372.7|192247.7|192362|192237|13
1728293600000|2024-10-07 09:33:20|192368.1|192243.1|192370.9|192245.9|192374.9|192249.9|192364.4|192239.4|11
1728293610000|2024-10-07 09:33:30|192372.1|192247.1|192372.5|192247.5|192376.8|192251.8|192371.2|192246.2|9
1728293620000|2024-10-07 09:33:40|192367.8|192242.8|192365.5|192240.5|192378.1|192253.1|192365.5|192240.5|12
1728293630000|2024-10-07 09:33:50|192361.6|192236.6|192364.5|192239.5|192370.9|192245.9|192361.6|192236.6|9
1728293640000|2024-10-07 09:34:00|192369.4|192244.4|192369.7|192244.7|192379.9|192254.9|192365.9|192240.9|10
1728293650000|2024-10-07 09:34:10|192376.1|192251.1|192370.1|192245.1|192376.1|192251.1|192370.1|192245.1|2
1728293660000|2024-10-07 09:34:20|192372.4|192247.4|192368.8|192243.8|192378.5|192253.5|192365.6|192240.6|10
1728293670000|2024-10-07 09:34:30|192367.8|192242.8|192346.3|192221.3|192371.4|192246.4|192332.7|192207.7|15
1728293680000|2024-10-07 09:34:40|192331.5|192206.5|192329.1|192204.1|192338.5|192213.5|192324.3|192199.3|28
1728293690000|2024-10-07 09:34:50|192329.5|192204.5|192358.9|192233.9|192364.7|192239.7|192328.9|192203.9|24
1728293700000|2024-10-07 09:35:00|192363.8|192238.8|192359.2|192234.2|192363.8|192238.8|192356.3|192231.3|11
1728293710000|2024-10-07 09:35:10|192365.6|192240.6|192357.9|192232.9|192365.6|192240.6|192356.1|192231.1|12
1728293720000|2024-10-07 09:35:20|192360.7|192235.7|192359.2|192234.2|192361.7|192236.7|192355.7|192230.7|8
1728293730000|2024-10-07 09:35:30|192365.8|192240.8|192364|192239|192366|192241|192359.2|192234.2|11
1728293740000|2024-10-07 09:35:40|192359.3|192234.3|192360.5|192235.5|192367.3|192242.3|192359.2|192234.2|23
1728293750000|2024-10-07 09:35:50|192359.8|192234.8|192359.8|192234.8|192366.1|192241.1|192359.5|192234.5|21
1728293760000|2024-10-07 09:36:00|192360.3|192235.3|192352.4|192227.4|192365.9|192240.9|192335.4|192210.4|20
1728293770000|2024-10-07 09:36:10|192347.3|192222.3|192362.9|192237.9|192364.2|192239.2|192343.2|192218.2|21
1728293780000|2024-10-07 09:36:20|192362.6|192237.6|192363.1|192238.1|192366.8|192241.8|192361.9|192236.9|10
1728293790000|2024-10-07 09:36:30|192362.7|192237.7|192371.9|192246.9|192377.6|192252.6|192362.7|192237.7|19
1728293800000|2024-10-07 09:36:40|192376.3|192251.3|192367.8|192242.8|192376.3|192251.3|192367.3|192242.3|7
1728293810000|2024-10-07 09:36:50|192365.5|192240.5|192359|192234|192365.5|192240.5|192339.7|192214.7|23
1728293820000|2024-10-07 09:37:00|192356.8|192231.8|192362.6|192237.6|192363.6|192238.6|192356.1|192231.1|13
1728293830000|2024-10-07 09:37:10|192361.5|192236.5|192371|192246|192380.8|192255.8|192361.5|192236.5|17
1728293840000|2024-10-07 09:37:20|192375.9|192250.9|192356.7|192231.7|192379.1|192254.1|192346.5|192221.5|18
1728293850000|2024-10-07 09:37:30|192352.8|192227.8|192299.6|192174.6|192352.8|192227.8|192291.9|192166.9|17
1728293860000|2024-10-07 09:37:40|192300.6|192175.6|192274.7|192149.7|192309.6|192184.6|192271.5|192146.5|20
1728293870000|2024-10-07 09:37:50|192283.5|192158.5|192276.9|192151.9|192284.4|192159.4|192276.9|192151.9|7
1728293880000|2024-10-07 09:38:00|192274.5|192149.5|192270|192145|192275|192150|192262.3|192137.3|11
1728293890000|2024-10-07 09:38:10|192269.8|192144.8|192238.5|192113.5|192279.2|192154.2|192237.9|192112.9|25
1728293900000|2024-10-07 09:38:20|192236.9|192111.9|192208|192083|192236.9|192111.9|192201.9|192076.9|18
1728293910000|2024-10-07 09:38:30|192205.4|192080.4|192208.2|192083.2|192208.2|192083.2|192202.1|192077.1|16
1728293920000|2024-10-07 09:38:40|192205.5|192080.5|192189.4|192064.4|192205.5|192080.5|192188.2|192063.2|10
1728293930000|2024-10-07 09:38:50|192181.4|192056.4|192181.4|192056.4|192181.4|192056.4|192181.4|192056.4|1
1728293940000|2024-10-07 09:39:00|192192.3|192067.3|192173.7|192048.7|192192.3|192067.3|192169.1|192044.1|20
1728293950000|2024-10-07 09:39:10|192176.6|192051.6|192174.2|192049.2|192199.9|192074.9|192174.2|192049.2|30
1728293960000|2024-10-07 09:39:20|192178.7|192053.7|192177.4|192052.4|192187.5|192062.5|192174.9|192049.9|25
1728293970000|2024-10-07 09:39:30|192187.2|192062.2|192187.5|192062.5|192189.8|192064.8|192177.4|192052.4|26
1728293980000|2024-10-07 09:39:40|192177.8|192052.8|192195.2|192070.2|192224.6|192099.6|192177.7|192052.7|25
1728293990000|2024-10-07 09:39:50|192195.8|192070.8|192211|192086|192211|192086|192192.1|192067.1|17
1728294000000|2024-10-07 09:40:00|192239|192114|192232.8|192107.8|192264.3|192139.3|192232.8|192107.8|22
1728294010000|2024-10-07 09:40:10|192243.5|192118.5|192244.2|192119.2|192260|192135|192242.2|192117.2|19
1728294020000|2024-10-07 09:40:20|192260|192135|192287.6|192162.6|192298.3|192173.3|192243.1|192118.1|18
1728294030000|2024-10-07 09:40:30|192288|192163|192270|192145|192295.6|192170.6|192270|192145|28
1728294040000|2024-10-07 09:40:40|192291.7|192166.7|192290.4|192165.4|192302.4|192177.4|192274.5|192149.5|29
1728294050000|2024-10-07 09:40:50|192285.4|192160.4|192285|192160|192297.7|192172.7|192273.2|192148.2|10
1728294060000|2024-10-07 09:41:00|192285.8|192160.8|192326.6|192201.6|192326.6|192201.6|192285.8|192160.8|12
1728294070000|2024-10-07 09:41:10|192314.5|192189.5|192332.7|192207.7|192341.8|192216.8|192302.8|192177.8|29
1728294080000|2024-10-07 09:41:20|192323.4|192198.4|192330.9|192205.9|192334.2|192209.2|192309.2|192184.2|31
1728294090000|2024-10-07 09:41:30|192312.5|192187.5|192334.3|192209.3|192339.5|192214.5|192312|192187|25
1728294100000|2024-10-07 09:41:40|192342.4|192217.4|192361.9|192236.9|192380.6|192255.6|192327.1|192202.1|21
1728294110000|2024-10-07 09:41:50|192365.4|192240.4|192360.1|192235.1|192378.2|192253.2|192360.1|192235.1|9
1728294120000|2024-10-07 09:42:00|192364.5|192239.5|192363.4|192238.4|192366.1|192241.1|192358|192233|7
1728294130000|2024-10-07 09:42:10|192361.5|192236.5|192361.3|192236.3|192374.2|192249.2|192358.1|192233.1|10
1728294140000|2024-10-07 09:42:20|192358.5|192233.5|192364.5|192239.5|192367.4|192242.4|192355.3|192230.3|14
1728294150000|2024-10-07 09:42:30|192369.6|192244.6|192370.6|192245.6|192370.6|192245.6|192358.8|192233.8|25
1728294160000|2024-10-07 09:42:40|192371.1|192246.1|192371.8|192246.8|192390|192265|192370.7|192245.7|23
1728294170000|2024-10-07 09:42:50|192372.1|192247.1|192376.2|192251.2|192381.7|192256.7|192372|192247|20
1728294180000|2024-10-07 09:43:00|192370.7|192245.7|192367.1|192242.1|192375.9|192250.9|192358.5|192233.5|14
1728294190000|2024-10-07 09:43:10|192364|192239|192358.9|192233.9|192369.8|192244.8|192354.6|192229.6|28
1728294200000|2024-10-07 09:43:20|192358.6|192233.6|192324.6|192199.6|192359|192234|192324.6|192199.6|13
1728294210000|2024-10-07 09:43:30|192327.8|192202.8|192328.5|192203.5|192331|192206|192325.6|192200.6|7
1728294220000|2024-10-07 09:43:40|192316.5|192191.5|192282|192157|192316.5|192191.5|192267.8|192142.8|18
1728294230000|2024-10-07 09:43:50|192282.8|192157.8|192281.7|192156.7|192285.9|192160.9|192277.6|192152.6|24
1728294240000|2024-10-07 09:44:00|192272.8|192147.8|192273|192148|192274.2|192149.2|192269.9|192144.9|8
1728294250000|2024-10-07 09:44:10|192268.1|192143.1|192269.8|192144.8|192273.5|192148.5|192268.1|192143.1|5
1728294260000|2024-10-07 09:44:20|192265.6|192140.6|192247.7|192122.7|192269.6|192144.6|192241.6|192116.6|28
1728294270000|2024-10-07 09:44:30|192240.9|192115.9|192243.2|192118.2|192243.7|192118.7|192236.2|192111.2|7
1728294280000|2024-10-07 09:44:40|192246.2|192121.2|192241.9|192116.9|192282.5|192157.5|192237.1|192112.1|23
1728294290000|2024-10-07 09:44:50|192242.1|192117.1|192244.5|192119.5|192250.7|192125.7|192238.8|192113.8|20
1728294300000|2024-10-07 09:45:00|192249.5|192124.5|192253.1|192128.1|192255.9|192130.9|192244.5|192119.5|19
1728294310000|2024-10-07 09:45:10|192253.6|192128.6|192276.1|192151.1|192276.8|192151.8|192253.6|192128.6|4
1728294320000|2024-10-07 09:45:20|192273.5|192148.5|192261.8|192136.8|192278.8|192153.8|192261.8|192136.8|16
1728294330000|2024-10-07 09:45:30|192225|192100|192245.1|192120.1|192250.5|192125.5|192225|192100|19
1728294340000|2024-10-07 09:45:40|192248.5|192123.5|192239.1|192114.1|192255.8|192130.8|192233.4|192108.4|14
1728294350000|2024-10-07 09:45:50|192234.9|192109.9|192237.4|192112.4|192245.6|192120.6|192225.8|192100.8|17
1728294360000|2024-10-07 09:46:00|192237.2|192112.2|192203.1|192078.1|192241.2|192116.2|192196.8|192071.8|22
1728294370000|2024-10-07 09:46:10|192203.2|192078.2|192209.6|192084.6|192212.3|192087.3|192200.5|192075.5|7
1728294380000|2024-10-07 09:46:20|192212.9|192087.9|192213.9|192088.9|192213.9|192088.9|192201|192076|12
1728294390000|2024-10-07 09:46:30|192199.1|192074.1|192191.2|192066.2|192211.8|192086.8|192187|192062|23
1728294400000|2024-10-07 09:46:40|192193.6|192068.6|192195.1|192070.1|192209.9|192084.9|192193.6|192068.6|12
1728294410000|2024-10-07 09:46:50|192207.4|192082.4|192194.9|192069.9|192218.7|192093.7|192193.6|192068.6|29
1728294420000|2024-10-07 09:47:00|192195.2|192070.2|192202.4|192077.4|192224.2|192099.2|192187.4|192062.4|33
1728294430000|2024-10-07 09:47:10|192201.8|192076.8|192195|192070|192206|192081|192195|192070|16
1728294440000|2024-10-07 09:47:20|192205.5|192080.5|192201.7|192076.7|192205.6|192080.6|192189.4|192064.4|26
1728294450000|2024-10-07 09:47:30|192201.2|192076.2|192191|192066|192203.1|192078.1|192190.3|192065.3|21
1728294460000|2024-10-07 09:47:40|192195.5|192070.5|192192.5|192067.5|192203.6|192078.6|192189.6|192064.6|29
1728294470000|2024-10-07 09:47:50|192202.6|192077.6|192192.7|192067.7|192202.9|192077.9|192188.7|192063.7|23
1728294480000|2024-10-07 09:48:00|192189.1|192064.1|192196|192071|192199.2|192074.2|192186.2|192061.2|19
1728294490000|2024-10-07 09:48:10|192206.6|192081.6|192233.3|192108.3|192233.3|192108.3|192193.4|192068.4|24
1728294500000|2024-10-07 09:48:20|192232.4|192107.4|192228.8|192103.8|192232.4|192107.4|192227.3|192102.3|12
1728294510000|2024-10-07 09:48:30|192228.4|192103.4|192229.6|192104.6|192232.1|192107.1|192228.4|192103.4|9
1728294520000|2024-10-07 09:48:40|192230|192105|192232.7|192107.7|192235.5|192110.5|192225.6|192100.6|23
1728294530000|2024-10-07 09:48:50|192233.2|192108.2|192199.5|192074.5|192233.2|192108.2|192191.3|192066.3|16
1728294540000|2024-10-07 09:49:00|192192.5|192067.5|192228|192103|192232.8|192107.8|192192.5|192067.5|22
1728294550000|2024-10-07 09:49:10|192228.5|192103.5|192251.1|192126.1|192254.5|192129.5|192228.5|192103.5|11
1728294570000|2024-10-07 09:49:30|192252.1|192127.1|192260.7|192135.7|192271.1|192146.1|192252.1|192127.1|8
1728294580000|2024-10-07 09:49:40|192260.6|192135.6|192283.3|192158.3|192283.3|192158.3|192253.8|192128.8|14
1728294590000|2024-10-07 09:49:50|192273.6|192148.6|192283.4|192158.4|192294.3|192169.3|192268.6|192143.6|31
1728294600000|2024-10-07 09:50:00|192281.3|192156.3|192287.8|192162.8|192291.6|192166.6|192271.7|192146.7|18
1728294610000|2024-10-07 09:50:10|192288.2|192163.2|192291|192166|192293.1|192168.1|192285.9|192160.9|22
1728294620000|2024-10-07 09:50:20|192291.5|192166.5|192270.5|192145.5|192291.5|192166.5|192242.5|192117.5|23
1728294630000|2024-10-07 09:50:30|192269.9|192144.9|192253.9|192128.9|192279.4|192154.4|192249.5|192124.5|17
1728294640000|2024-10-07 09:50:40|192254.3|192129.3|192248.4|192123.4|192254.3|192129.3|192228.2|192103.2|27
1728294650000|2024-10-07 09:50:50|192245.5|192120.5|192247.3|192122.3|192247.3|192122.3|192215.8|192090.8|26
1728294660000|2024-10-07 09:51:00|192240.5|192115.5|192309.5|192184.5|192321.8|192196.8|192233.6|192108.6|19
1728294670000|2024-10-07 09:51:10|192316.4|192191.4|192300.3|192175.3|192322.3|192197.3|192292.5|192167.5|17
1728294680000|2024-10-07 09:51:20|192301.6|192176.6|192291|192166|192301.9|192176.9|192269.7|192144.7|18
1728294690000|2024-10-07 09:51:30|192290.3|192165.3|192286.7|192161.7|192292.6|192167.6|192273.7|192148.7|14
1728294700000|2024-10-07 09:51:40|192290.8|192165.8|192295|192170|192324.6|192199.6|192290.8|192165.8|16
1728294710000|2024-10-07 09:51:50|192306.9|192181.9|192289.9|192164.9|192313|192188|192283.9|192158.9|20
1728294720000|2024-10-07 09:52:00|192277.4|192152.4|192303.8|192178.8|192319.3|192194.3|192277.4|192152.4|19
1728294730000|2024-10-07 09:52:10|192308.8|192183.8|192298.6|192173.6|192314.5|192189.5|192298.6|192173.6|12
1728294740000|2024-10-07 09:52:20|192302.1|192177.1|192304.5|192179.5|192315.4|192190.4|192302.1|192177.1|8
1728294750000|2024-10-07 09:52:30|192303.9|192178.9|192294.2|192169.2|192307.1|192182.1|192294.2|192169.2|7
1728294760000|2024-10-07 09:52:40|192293.7|192168.7|192292.5|192167.5|192303.7|192178.7|192281.6|192156.6|8
1728294770000|2024-10-07 09:52:50|192295.7|192170.7|192316.2|192191.2|192326.7|192201.7|192294.6|192169.6|24
1728294780000|2024-10-07 09:53:00|192311.4|192186.4|192281.9|192156.9|192327.2|192202.2|192272.2|192147.2|18
1728294790000|2024-10-07 09:53:10|192278.5|192153.5|192282.1|192157.1|192283.5|192158.5|192270.8|192145.8|11
1728294800000|2024-10-07 09:53:20|192281.5|192156.5|192304.6|192179.6|192305|192180|192262.9|192137.9|24
1728294810000|2024-10-07 09:53:30|192304.7|192179.7|192353.3|192228.3|192366|192241|192263.2|192138.2|24
1728294820000|2024-10-07 09:53:40|192350.1|192225.1|192373.7|192248.7|192374.4|192249.4|192350.1|192225.1|19
1728294830000|2024-10-07 09:53:50|192364.5|192239.5|192375.1|192250.1|192382.2|192257.2|192358.5|192233.5|30
1728294840000|2024-10-07 09:54:00|192350.8|192225.8|192341.2|192216.2|192351.4|192226.4|192328.8|192203.8|19
1728294850000|2024-10-07 09:54:10|192341.6|192216.6|192336.9|192211.9|192355.9|192230.9|192332.9|192207.9|19
1728294860000|2024-10-07 09:54:20|192350.6|192225.6|192338|192213|192352.2|192227.2|192331.1|192206.1|12
1728294870000|2024-10-07 09:54:30|192338.6|192213.6|192334.1|192209.1|192340.9|192215.9|192330.7|192205.7|7
1728294880000|2024-10-07 09:54:40|192334.9|192209.9|192353.4|192228.4|192353.4|192228.4|192334.9|192209.9|28
1728294890000|2024-10-07 09:54:50|192356.6|192231.6|192353.9|192228.9|192361.9|192236.9|192342.3|192217.3|25
1728294900000|2024-10-07 09:55:00|192354.3|192229.3|192352.2|192227.2|192354.8|192229.8|192325.3|192200.3|28
1728294910000|2024-10-07 09:55:10|192341.2|192216.2|192325.3|192200.3|192341.2|192216.2|192322.7|192197.7|20
1728294920000|2024-10-07 09:55:20|192322|192197|192324.8|192199.8|192325|192200|192321.7|192196.7|6
1728294930000|2024-10-07 09:55:30|192325|192200|192336.3|192211.3|192336.3|192211.3|192325|192200|11
1728294940000|2024-10-07 09:55:40|192335.8|192210.8|192323.8|192198.8|192335.8|192210.8|192322|192197|11
1728294950000|2024-10-07 09:55:50|192322.3|192197.3|192337.6|192212.6|192355.4|192230.4|192319.3|192194.3|23
1728294960000|2024-10-07 09:56:00|192330.6|192205.6|192326.2|192201.2|192341.5|192216.5|192324.4|192199.4|19
1728294970000|2024-10-07 09:56:10|192324.9|192199.9|192309.4|192184.4|192324.9|192199.9|192306.8|192181.8|26
1728294980000|2024-10-07 09:56:20|192313.2|192188.2|192309.8|192184.8|192313.2|192188.2|192309.7|192184.7|9
1728294990000|2024-10-07 09:56:30|192309.1|192184.1|192307.3|192182.3|192311.9|192186.9|192299.1|192174.1|8
1728295000000|2024-10-07 09:56:40|192307.4|192182.4|192305.4|192180.4|192314.7|192189.7|192300.2|192175.2|9
1728295010000|2024-10-07 09:56:50|192302.5|192177.5|192309.9|192184.9|192311.9|192186.9|192302.5|192177.5|20
1728295020000|2024-10-07 09:57:00|192310|192185|192390|192265|192397|192272|192300.6|192175.6|15
1728295030000|2024-10-07 09:57:10|192392.5|192267.5|192379.4|192254.4|192392.5|192267.5|192374.3|192249.3|23
1728295040000|2024-10-07 09:57:20|192374.8|192249.8|192377.5|192252.5|192388.1|192263.1|192373.2|192248.2|12
1728295050000|2024-10-07 09:57:30|192375.3|192250.3|192387.6|192262.6|192393.9|192268.9|192374.3|192249.3|20
1728295060000|2024-10-07 09:57:40|192390.5|192265.5|192380.5|192255.5|192390.5|192265.5|192374.2|192249.2|17
1728295070000|2024-10-07 09:57:50|192383.1|192258.1|192376.7|192251.7|192383.1|192258.1|192371.7|192246.7|11
1728295080000|2024-10-07 09:58:00|192369.4|192244.4|192388|192263|192391|192266|192361.4|192236.4|32
1728295090000|2024-10-07 09:58:10|192391.2|192266.2|192405.1|192280.1|192416.5|192291.5|192391.2|192266.2|29
1728295100000|2024-10-07 09:58:20|192405.3|192280.3|192405.9|192280.9|192410.2|192285.2|192404.1|192279.1|29
1728295110000|2024-10-07 09:58:30|192405.5|192280.5|192405.3|192280.3|192410.4|192285.4|192401.6|192276.6|36
1728295120000|2024-10-07 09:58:40|192410.2|192285.2|192405.8|192280.8|192413.3|192288.3|192401.7|192276.7|37
1728295130000|2024-10-07 09:58:50|192408.2|192283.2|192400.7|192275.7|192413.4|192288.4|192400.7|192275.7|39
1728295140000|2024-10-07 09:59:00|192401.6|192276.6|192412.8|192287.8|192413.8|192288.8|192401.4|192276.4|40
1728295150000|2024-10-07 09:59:10|192411.8|192286.8|192409.6|192272.2|192421.5|192296.5|192400|192272.2|40
1728295160000|2024-10-07 09:59:20|192409.7|192271.9|192409|192284|192412.7|192287.7|192400.1|192267.8|38
1728295170000|2024-10-07 09:59:30|192405.5|192280.5|192418.4|192293.4|192425|192300|192401.1|192276.1|38
1728295180000|2024-10-07 09:59:40|192424.6|192299.6|192446.2|192321.2|192449.3|192324.3|192415.3|192290.3|31
1728295190000|2024-10-07 09:59:50|192446.4|192321.4|192444.8|192319.8|192452.2|192327.2|192444.7|192319.7|29
1728295200000|2024-10-07 10:00:00|192444.9|192319.9|192441.3|192316.3|192451.2|192326.2|192439.9|192314.9|25
1728295210000|2024-10-07 10:00:10|192440.6|192315.6|192504.7|192379.7|192509.1|192384.1|192440.6|192315.6|22
1728295220000|2024-10-07 10:00:20|192504.9|192379.9|192485.8|192360.8|192511.4|192386.4|192483.8|192358.8|24
1728295230000|2024-10-07 10:00:30|192477.2|192352.2|192482.9|192357.9|192491.2|192366.2|192477.2|192352.2|17
1728295240000|2024-10-07 10:00:40|192481|192356|192479.8|192354.8|192486.1|192361.1|192478.8|192353.8|23
1728295250000|2024-10-07 10:00:50|192481.3|192356.3|192484.1|192359.1|192485.3|192360.3|192479.1|192354.1|23
1728295260000|2024-10-07 10:01:00|192483.1|192358.1|192514.5|192389.5|192519.2|192394.2|192483.1|192358.1|26
1728295270000|2024-10-07 10:01:10|192522.2|192397.2|192518.5|192393.5|192522.2|192397.2|192510.4|192385.4|19
1728295280000|2024-10-07 10:01:20|192518|192393|192522.5|192397.5|192550.7|192425.7|192517.5|192392.5|28
1728295290000|2024-10-07 10:01:30|192521.3|192396.3|192496.9|192371.9|192524.3|192399.3|192487.8|192362.8|25
1728295300000|2024-10-07 10:01:40|192484.9|192359.9|192512.6|192387.6|192519.9|192394.9|192484.5|192359.5|33
1728295310000|2024-10-07 10:01:50|192514|192389|192514|192389|192515.9|192390.9|192504.6|192379.6|38
1728295320000|2024-10-07 10:02:00|192505.7|192380.7|192559.9|192434.9|192559.9|192434.9|192503.7|192378.7|21
1728295330000|2024-10-07 10:02:10|192567.6|192442.6|192564.2|192439.2|192568.7|192443.7|192560.7|192435.7|13
1728295340000|2024-10-07 10:02:20|192562.1|192437.1|192569.3|192444.3|192569.3|192444.3|192561.9|192436.9|12
1728295350000|2024-10-07 10:02:30|192567.7|192442.7|192564.6|192439.6|192571.3|192446.3|192560.3|192435.3|19
1728295360000|2024-10-07 10:02:40|192566.2|192441.2|192565.9|192440.9|192573.9|192448.9|192565.9|192440.9|10
1728295370000|2024-10-07 10:02:50|192562.1|192437.1|192562.6|192437.6|192572.3|192447.3|192550.1|192425.1|21
1728295380000|2024-10-07 10:03:00|192558.3|192433.3|192562.5|192437.5|192562.7|192437.7|192554.3|192429.3|14
1728295390000|2024-10-07 10:03:10|192561.7|192436.7|192561.3|192436.3|192561.7|192436.7|192558|192433|8
1728295400000|2024-10-07 10:03:20|192558|192433|192561.2|192436.2|192572.1|192447.1|192556.3|192431.3|17
1728295410000|2024-10-07 10:03:30|192563.1|192438.1|192561.7|192436.7|192569|192444|192560.9|192435.9|8
1728295420000|2024-10-07 10:03:40|192563.7|192438.7|192562.5|192437.5|192563.7|192438.7|192558.9|192433.9|5
1728295430000|2024-10-07 10:03:50|192559.8|192434.8|192562.4|192437.4|192563.6|192438.6|192559.8|192434.8|4
1728295440000|2024-10-07 10:04:00|192556.6|192431.6|192564|192439|192565.7|192440.7|192556.6|192431.6|7
1728295450000|2024-10-07 10:04:10|192564.4|192439.4|192559.5|192434.5|192566.3|192441.3|192559.5|192434.5|8
1728295460000|2024-10-07 10:04:20|192562.9|192437.9|192563.2|192438.2|192565.6|192440.6|192559.5|192434.5|11
1728295470000|2024-10-07 10:04:30|192561.8|192436.8|192563|192438|192563.6|192438.6|192561.5|192436.5|5
1728295480000|2024-10-07 10:04:40|192564.5|192439.5|192563.5|192438.5|192570.7|192445.7|192563.5|192438.5|8
1728295490000|2024-10-07 10:04:50|192571.2|192446.2|192565.2|192440.2|192574.7|192449.7|192562.7|192437.7|17
1728295500000|2024-10-07 10:05:00|192568.3|192443.3|192572.1|192447.1|192574.9|192449.9|192568|192443|15
1728295510000|2024-10-07 10:05:10|192569.4|192444.4|192564|192439|192573.6|192448.6|192562.2|192437.2|12
1728295520000|2024-10-07 10:05:20|192565.8|192440.8|192566.2|192441.2|192566.8|192441.8|192562.5|192437.5|13
1728295530000|2024-10-07 10:05:30|192567.1|192442.1|192571.7|192446.7|192576.4|192451.4|192564.2|192439.2|13
1728295540000|2024-10-07 10:05:40|192568.3|192443.3|192572|192447|192572.3|192447.3|192568.3|192443.3|3
1728295550000|2024-10-07 10:05:50|192568.6|192443.6|192567.6|192442.6|192572.5|192447.5|192567.6|192442.6|8
1728295560000|2024-10-07 10:06:00|192571.8|192446.8|192572|192447|192572|192447|192566.8|192441.8|9
1728295570000|2024-10-07 10:06:10|192571.7|192446.7|192566.3|192441.3|192571.7|192446.7|192564.6|192439.6|12
1728295580000|2024-10-07 10:06:20|192562.2|192437.2|192565|192440|192567.5|192442.5|192562|192437|17
1728295590000|2024-10-07 10:06:30|192563|192438|192565.6|192440.6|192569|192444|192562.4|192437.4|14
1728295600000|2024-10-07 10:06:40|192569|192444|192571.8|192446.8|192571.8|192446.8|192563.4|192438.4|20
1728295610000|2024-10-07 10:06:50|192569.9|192444.9|192567.3|192442.3|192570.1|192445.1|192565.6|192440.6|15
1728295620000|2024-10-07 10:07:00|192569.5|192444.5|192565.4|192440.4|192569.5|192444.5|192554.9|192429.9|24
1728295630000|2024-10-07 10:07:10|192567.5|192442.5|192647.8|192522.8|192647.8|192522.8|192565.5|192440.5|33
1728295640000|2024-10-07 10:07:20|192647.4|192522.4|192645|192520|192648.8|192523.8|192632.6|192507.6|29
1728295650000|2024-10-07 10:07:30|192645.3|192520.3|192647.1|192522.1|192648.7|192523.7|192632.5|192507.5|33
1728295660000|2024-10-07 10:07:40|192645.2|192520.2|192645.4|192520.4|192652.7|192527.7|192644.5|192519.5|20
1728295670000|2024-10-07 10:07:50|192643.3|192518.3|192697.8|192572.8|192697.8|192595.3|192643.3|192518.3|20
1728295680000|2024-10-07 10:08:00|192695.2|192570.2|192685.2|192560.2|192700.2|192575.2|192683.2|192558.2|12
1728295690000|2024-10-07 10:08:10|192686.9|192561.9|192683.6|192558.6|192686.9|192561.9|192683.6|192558.6|7
1728295700000|2024-10-07 10:08:20|192685|192560|192682.8|192557.8|192685|192560|192681.2|192556.2|4
1728295710000|2024-10-07 10:08:30|192680.7|192555.7|192682.8|192557.8|192685.5|192560.5|192680.7|192555.7|5
1728295720000|2024-10-07 10:08:40|192684.1|192559.1|192684.9|192559.9|192686.2|192561.2|192683.6|192558.6|12
1728295730000|2024-10-07 10:08:50|192683.6|192558.6|192687.4|192562.4|192690.5|192565.5|192683.1|192558.1|27
1728295740000|2024-10-07 10:09:00|192688.9|192563.9|192687.9|192562.9|192688.9|192563.9|192683.6|192558.6|5
1728295750000|2024-10-07 10:09:10|192685.4|192560.4|192683.5|192558.5|192685.4|192560.4|192681.4|192556.4|4
1728295760000|2024-10-07 10:09:20|192689.3|192564.3|192682.9|192557.9|192689.3|192564.3|192682.9|192557.9|6
1728295770000|2024-10-07 10:09:30|192681.2|192556.2|192690.1|192565.1|192691.6|192566.6|192681.2|192556.2|23
1728295780000|2024-10-07 10:09:40|192687|192562|192674.5|192549.5|192687|192603.5|192645.2|192549.5|7
1728295790000|2024-10-07 10:09:50|192668.4|192543.4|192624.1|192499.1|192687.8|192562.8|192618.8|192493.8|19
1728295800000|2024-10-07 10:10:00|192629.4|192504.4|192626.7|192501.7|192630.1|192505.1|192620.8|192495.8|18
1728295810000|2024-10-07 10:10:10|192626.6|192501.6|192627|192502|192627.3|192502.3|192621.3|192496.3|7
1728295820000|2024-10-07 10:10:20|192627.4|192502.4|192626.2|192501.2|192627.4|192502.4|192621.3|192496.3|6
1728295830000|2024-10-07 10:10:30|192626.5|192501.5|192620.4|192495.4|192626.5|192501.5|192620.4|192495.4|6
1728295840000|2024-10-07 10:10:40|192618.2|192493.2|192626.5|192501.5|192628.3|192503.3|192618.2|192493.2|9
1728295850000|2024-10-07 10:10:50|192623.3|192498.3|192626.6|192501.6|192626.9|192501.9|192620.3|192495.3|8
1728295860000|2024-10-07 10:11:00|192625.6|192500.6|192610.6|192485.6|192625.6|192500.6|192603.9|192478.9|23
1728295870000|2024-10-07 10:11:10|192606.2|192481.2|192595.3|192470.3|192607.6|192482.6|192595.2|192470.2|9
1728295890000|2024-10-07 10:11:30|192597.9|192472.9|192599|192474|192599|192474|192597.9|192472.9|3
1728295900000|2024-10-07 10:11:40|192602.2|192477.2|192601.2|192476.2|192609.7|192484.7|192599|192474|19
1728295910000|2024-10-07 10:11:50|192602.4|192477.4|192625.8|192500.8|192625.8|192500.8|192602.4|192477.4|25
1728295920000|2024-10-07 10:12:00|192623.5|192498.5|192629.9|192504.9|192644.2|192519.2|192623.5|192498.5|14
1728295930000|2024-10-07 10:12:10|192624.8|192499.8|192625.2|192500.2|192642.3|192517.3|192620.3|192495.3|20
1728295940000|2024-10-07 10:12:20|192594.1|192462.3|192628.8|192503.8|192650.4|192525.4|192588.1|192462.3|17
1728295950000|2024-10-07 10:12:30|192628.5|192503.5|192628.4|192503.4|192628.5|192503.5|192628.4|192503.4|2
1728295960000|2024-10-07 10:12:40|192622.3|192497.3|192603.7|192478.7|192639.4|192514.4|192603.7|192478.7|16
1728295970000|2024-10-07 10:12:50|192608.9|192483.9|192622.3|192497.3|192627.1|192502.1|192604|192479|15
1728295980000|2024-10-07 10:13:00|192629.7|192504.7|192606.6|192481.6|192629.7|192504.7|192599.2|192474.2|14
1728295990000|2024-10-07 10:13:10|192607.1|192482.1|192604.3|192479.3|192608.7|192483.7|192599|192474|13
1728296000000|2024-10-07 10:13:20|192597.8|192472.8|192603.1|192478.1|192610.2|192485.2|192597.8|192472.8|10
1728296010000|2024-10-07 10:13:30|192605.4|192480.4|192602.7|192477.7|192615.9|192490.9|192602.7|192477.7|30
1728296020000|2024-10-07 10:13:40|192604.7|192479.7|192607.6|192482.6|192607.6|192482.6|192603.9|192478.9|8
1728296030000|2024-10-07 10:13:50|192611.5|192486.5|192609.1|192484.1|192611.5|192486.5|192607|192482|9
1728296040000|2024-10-07 10:14:00|192608.4|192483.4|192606|192481|192610.1|192485.1|192606|192481|7
1728296050000|2024-10-07 10:14:10|192613.9|192488.9|192605.9|192480.9|192615.9|192490.9|192605.4|192480.4|28
1728296060000|2024-10-07 10:14:20|192607.4|192482.4|192606.9|192481.9|192609|192484|192603.3|192478.3|21
1728296070000|2024-10-07 10:14:30|192603|192478|192606.3|192481.3|192607.4|192482.4|192603|192478|7
1728296080000|2024-10-07 10:14:40|192596.7|192471.7|192601.8|192476.8|192604.2|192479.2|192582.9|192457.9|34
1728296090000|2024-10-07 10:14:50|192587.2|192462.2|192557.9|192507.9|192610.2|192507.9|192550.3|192462.2|37
1728296100000|2024-10-07 10:15:00|192547.7|192497.7|192570.5|192445.5|192592.9|192497.7|192547.7|192441.2|35
1728296110000|2024-10-07 10:15:10|192570|192445|192572.7|192447.7|192574.2|192449.2|192565|192440|19
1728296120000|2024-10-07 10:15:20|192565.9|192440.9|192574.7|192449.7|192574.7|192449.7|192564.1|192439.1|23
1728296130000|2024-10-07 10:15:30|192573.8|192448.8|192630|192505|192630|192505|192567.9|192442.9|18
1728296140000|2024-10-07 10:15:40|192635.4|192510.4|192632|192507|192643|192518|192627.1|192502.1|32
1728296150000|2024-10-07 10:15:50|192643.7|192518.7|192642.1|192517.1|192653.4|192528.4|192637|192512|21
1728296160000|2024-10-07 10:16:00|192648.9|192523.9|192650.2|192525.2|192654.4|192529.4|192641.5|192516.5|20
1728296170000|2024-10-07 10:16:10|192649.9|192524.9|192617.2|192492.2|192650.9|192525.9|192617.2|192492.2|20
1728296180000|2024-10-07 10:16:20|192625.2|192500.2|192639.1|192514.1|192652.6|192527.6|192617.7|192492.7|28
1728296190000|2024-10-07 10:16:30|192648.5|192523.5|192647.9|192522.9|192653.8|192528.8|192638|192513|31
1728296200000|2024-10-07 10:16:40|192651.1|192526.1|192591.3|192541.3|192653.1|192552.9|192590.6|192509.3|30
1728296210000|2024-10-07 10:16:50|192649.2|192524.2|192638|192513|192653.5|192546.6|192589|192513|32
1728296220000|2024-10-07 10:17:00|192586.3|192536.3|192600.9|192475.9|192645.9|192542.1|192586.3|192475.9|27
1728296230000|2024-10-07 10:17:10|192602.6|192477.6|192602.3|192477.3|192603|192478|192590.8|192465.8|10
1728296240000|2024-10-07 10:17:20|192599|192474|192601.6|192476.6|192601.6|192476.6|192599|192474|2
1728296250000|2024-10-07 10:17:30|192602.2|192477.2|192605.4|192480.4|192609.3|192484.3|192595.7|192470.7|21
1728296260000|2024-10-07 10:17:40|192605.9|192480.9|192604.2|192479.2|192618.6|192493.6|192603.2|192478.2|19
1728296270000|2024-10-07 10:17:50|192604.7|192479.7|192603.7|192478.7|192604.7|192479.7|192603.7|192478.7|14
1728296280000|2024-10-07 10:18:00|192605.5|192480.5|192605.6|192480.6|192611.2|192486.2|192604.6|192479.6|19
1728296290000|2024-10-07 10:18:10|192606.2|192481.2|192606.9|192481.9|192613.4|192488.4|192592.1|192467.1|25
1728296300000|2024-10-07 10:18:20|192609.1|192484.1|192611|192486|192617|192525.3|192564.1|192467.7|27
1728296310000|2024-10-07 10:18:30|192570.5|192520.5|192571.9|192521.9|192624|192526.3|192565.9|192467.4|31
1728296320000|2024-10-07 10:18:40|192572.2|192522.2|192612.6|192487.6|192613.7|192525.9|192566|192469.5|32
1728296330000|2024-10-07 10:18:50|192620.2|192495.2|192647.2|192522.2|192649|192526.5|192576.5|192475.8|28
1728296340000|2024-10-07 10:19:00|192639.4|192514.4|192634.6|192509.6|192657.7|192532.7|192634.4|192509.4|19
1728296350000|2024-10-07 10:19:10|192638.6|192513.6|192657|192532|192663.8|192538.8|192635.1|192510.1|29
1728296360000|2024-10-07 10:19:20|192654.9|192529.9|192673.4|192548.4|192688.1|192563.1|192654.8|192529.8|36
1728296370000|2024-10-07 10:19:30|192677.9|192552.9|192676|192551|192678.8|192553.8|192673.4|192548.4|12
1728296380000|2024-10-07 10:19:40|192675.6|192550.6|192677.6|192552.6|192678.2|192553.2|192673.6|192548.6|14
1728296390000|2024-10-07 10:19:50|192674|192549|192676.4|192551.4|192677.5|192552.5|192673.2|192548.2|9
1728296400000|2024-10-07 10:20:00|192681.6|192556.6|192678.8|192553.8|192681.6|192556.6|192676.4|192551.4|9
1728296410000|2024-10-07 10:20:10|192678.2|192553.2|192678.8|192553.8|192678.8|192553.8|192678.2|192553.2|6
1728296420000|2024-10-07 10:20:20|192683.2|192558.2|192678.8|192553.8|192683.6|192558.6|192678.8|192553.8|8
1728296430000|2024-10-07 10:20:30|192678.4|192553.4|192707.9|192582.9|192712.1|192587.1|192677.9|192552.9|12
1728296440000|2024-10-07 10:20:40|192715.1|192590.1|192647.3|192522.3|192715.1|192590.1|192634.9|192509.9|21
1728296450000|2024-10-07 10:20:50|192647.8|192522.8|192640.1|192515.1|192650.4|192525.4|192635.4|192510.4|19
1728296460000|2024-10-07 10:21:00|192640.5|192515.5|192642.4|192517.4|192652.6|192527.6|192632.7|192507.7|22
1728296470000|2024-10-07 10:21:10|192643.1|192518.1|192607.5|192482.5|192645.4|192520.4|192604.1|192479.1|22
1728296480000|2024-10-07 10:21:20|192607.1|192482.1|192597.2|192472.2|192619.9|192494.9|192587.4|192462.4|14
1728296490000|2024-10-07 10:21:30|192609.5|192484.5|192566.7|192516.7|192614.3|192519.8|192556.3|192484.5|15
1728296500000|2024-10-07 10:21:40|192602.2|192477.2|192578.4|192453.4|192602.2|192477.2|192564.2|192439.2|15
1728296510000|2024-10-07 10:21:50|192560.6|192435.6|192576.7|192451.7|192578|192453|192560.6|192435.6|13
1728296520000|2024-10-07 10:22:00|192564.1|192439.1|192576.9|192451.9|192577|192488.8|192538.8|192437.6|13
1728296530000|2024-10-07 10:22:10|192577.3|192452.3|192563.8|192438.8|192577.3|192452.3|192560.7|192435.7|11
1728296540000|2024-10-07 10:22:20|192563.9|192438.9|192571.6|192446.6|192577.4|192452.4|192563.9|192438.9|10
1728296550000|2024-10-07 10:22:30|192574|192449|192565.1|192440.1|192576.9|192451.9|192561.9|192436.9|15
1728296560000|2024-10-07 10:22:40|192565|192440|192573.7|192448.7|192579.2|192454.2|192552.3|192427.3|13
1728296570000|2024-10-07 10:22:50|192560.8|192435.8|192566.6|192441.6|192574.2|192449.2|192553.4|192428.4|24
1728296580000|2024-10-07 10:23:00|192563.1|192438.1|192568.9|192443.9|192569|192444|192563.1|192438.1|12
1728296590000|2024-10-07 10:23:10|192568|192443|192593.6|192468.6|192601.7|192496.2|192546.2|192443|17
1728296600000|2024-10-07 10:23:20|192581.5|192456.5|192626.2|192501.2|192631.1|192506.1|192581.5|192456.5|20
1728296610000|2024-10-07 10:23:30|192614|192489|192622.8|192497.8|192635.9|192510.9|192601.3|192476.3|26
1728296620000|2024-10-07 10:23:40|192622|192497|192603.2|192553.2|192647.6|192553.2|192595.7|192495.2|19
1728296630000|2024-10-07 10:23:50|192593.6|192543.6|192624.6|192499.6|192651.7|192552|192593.1|192496.1|19
1728296640000|2024-10-07 10:24:00|192621.3|192496.3|192610.4|192485.4|192626.4|192501.4|192609.8|192484.8|18
1728296650000|2024-10-07 10:24:10|192610.3|192485.3|192597.3|192472.3|192610.3|192485.3|192597.3|192472.3|7
1728296660000|2024-10-07 10:24:20|192596.6|192471.6|192616.7|192491.7|192617.4|192492.4|192595.6|192470.6|15
1728296670000|2024-10-07 10:24:30|192610.3|192485.3|192615.4|192490.4|192616.8|192491.8|192609.6|192484.6|9
1728296680000|2024-10-07 10:24:40|192617|192492|192609.6|192484.6|192618.5|192493.5|192607.7|192482.7|22
1728296690000|2024-10-07 10:24:50|192616|192491|192607.8|192482.8|192616.4|192491.4|192606.8|192481.8|19
1728296700000|2024-10-07 10:25:00|192608|192483|192615.6|192490.6|192616.8|192491.8|192606.8|192481.8|23
1728296710000|2024-10-07 10:25:10|192609.3|192484.3|192601.8|192476.8|192615.3|192490.3|192599.2|192474.2|18
1728296720000|2024-10-07 10:25:20|192603.2|192478.2|192640.6|192515.6|192649.8|192524.8|192603.2|192478.2|12
1728296730000|2024-10-07 10:25:30|192644.1|192519.1|192649.6|192524.6|192649.6|192524.6|192635.2|192510.2|14
1728296740000|2024-10-07 10:25:40|192643|192518|192641.4|192516.4|192650|192525|192641.4|192516.4|11
1728296750000|2024-10-07 10:25:50|192641.8|192516.8|192642.6|192517.6|192646.5|192521.5|192634.3|192509.3|17
1728296760000|2024-10-07 10:26:00|192636.4|192511.4|192637.1|192512.1|192644.7|192519.7|192635.8|192510.8|17
1728296770000|2024-10-07 10:26:10|192636.6|192511.6|192634.7|192509.7|192637.6|192512.6|192634.7|192509.7|9
1728296780000|2024-10-07 10:26:20|192634.1|192509.1|192634.2|192509.2|192640.5|192515.5|192631.1|192506.1|11
1728296790000|2024-10-07 10:26:30|192634.9|192509.9|192635.1|192510.1|192635.3|192510.3|192627.3|192502.3|15
1728296800000|2024-10-07 10:26:40|192634.7|192509.7|192633.5|192508.5|192641.5|192516.5|192633.5|192508.5|3
1728296810000|2024-10-07 10:26:50|192633.9|192508.9|192636.3|192511.3|192639.4|192514.4|192630.8|192505.8|12
1728296820000|2024-10-07 10:27:00|192635.6|192510.6|192645.8|192520.8|192646.5|192521.5|192632.3|192507.3|17
1728296830000|2024-10-07 10:27:10|192640.4|192515.4|192645.3|192520.3|192646.5|192521.5|192639.3|192514.3|13
1728296840000|2024-10-07 10:27:20|192647|192522|192642.2|192517.2|192647|192522|192637.8|192512.8|8
1728296850000|2024-10-07 10:27:30|192639.9|192514.9|192641.2|192516.2|192641.2|192516.2|192639.9|192514.9|3
1728296860000|2024-10-07 10:27:40|192643|192518|192612|192487|192643|192518|192598.4|192473.4|9
1728296870000|2024-10-07 10:27:50|192604.4|192479.4|192604.9|192479.9|192604.9|192479.9|192601.2|192476.2|9
1728296880000|2024-10-07 10:28:00|192607.6|192482.6|192615.6|192490.6|192616.1|192491.1|192607.6|192482.6|3
1728296900000|2024-10-07 10:28:20|192617.4|192492.4|192629.7|192504.7|192633.1|192508.1|192617.4|192492.4|6
1728296910000|2024-10-07 10:28:30|192629.2|192504.2|192639.8|192514.8|192639.8|192514.8|192629.2|192504.2|15
1728296920000|2024-10-07 10:28:40|192640.1|192515.1|192629.2|192504.2|192645|192520|192629|192504|20
1728296930000|2024-10-07 10:28:50|192628.9|192503.9|192611.5|192486.5|192629.3|192504.3|192610|192485|22
1728296940000|2024-10-07 10:29:00|192608.3|192483.3|192603.6|192478.6|192610.5|192485.5|192593.2|192468.2|27
1728296950000|2024-10-07 10:29:10|192600.4|192475.4|192603.5|192478.5|192605.8|192480.8|192600.4|192475.4|10
1728296960000|2024-10-07 10:29:20|192603|192478|192600.5|192475.5|192604.7|192479.7|192599.8|192474.8|16
1728296970000|2024-10-07 10:29:30|192599.9|192474.9|192598.7|192473.7|192600.7|192475.7|192593.5|192468.5|8
1728296980000|2024-10-07 10:29:40|192599.5|192474.5|192615.7|192490.7|192616.4|192491.4|192599.5|192474.5|16
1728296990000|2024-10-07 10:29:50|192615.8|192490.8|192612.3|192487.3|192615.8|192490.8|192610.9|192485.9|31
1728297000000|2024-10-07 10:30:00|192609.9|192484.9|192619.4|192494.4|192619.9|192494.9|192608.5|192483.5|22
1728297010000|2024-10-07 10:30:10|192617.9|192492.9|192617.3|192492.3|192620.6|192495.6|192611.3|192486.3|25
1728297020000|2024-10-07 10:30:20|192612.8|192487.8|192653.8|192528.8|192654.3|192529.3|192608.4|192483.4|25
1728297030000|2024-10-07 10:30:30|192652.8|192527.8|192654.9|192529.9|192654.9|192529.9|192645.1|192520.1|8
1728297040000|2024-10-07 10:30:40|192653.4|192528.4|192647.7|192522.7|192655.6|192530.6|192647.7|192522.7|8
1728297050000|2024-10-07 10:30:50|192649.5|192524.5|192653.2|192528.2|192653.5|192528.5|192647.5|192522.5|11
1728297060000|2024-10-07 10:31:00|192654|192529|192595.2|192470.2|192654|192529|192591.5|192466.5|16
1728297070000|2024-10-07 10:31:10|192593.2|192468.2|192594.7|192469.7|192598.3|192473.3|192591.9|192466.9|10
1728297080000|2024-10-07 10:31:20|192592.6|192467.6|192591.2|192466.2|192595.8|192470.8|192590.3|192465.3|26
1728297090000|2024-10-07 10:31:30|192590|192465|192594|192469|192594.7|192469.7|192590|192465|14
1728297100000|2024-10-07 10:31:40|192593.5|192468.5|192593.7|192468.7|192598.8|192473.8|192592.7|192467.7|21
1728297110000|2024-10-07 10:31:50|192594.4|192469.4|192591.3|192466.3|192596.9|192471.9|192587.2|192462.2|23
1728297120000|2024-10-07 10:32:00|192586.2|192461.2|192555.4|192430.4|192590.8|192465.8|192551.3|192426.3|22
1728297130000|2024-10-07 10:32:10|192556|192431|192560|192435|192562.5|192437.5|192556|192431|20
1728297140000|2024-10-07 10:32:20|192558.3|192433.3|192558.8|192433.8|192562.1|192437.1|192554.3|192429.3|27
1728297150000|2024-10-07 10:32:30|192557.7|192432.7|192559.7|192434.7|192570.5|192445.5|192555.4|192430.4|26
1728297160000|2024-10-07 10:32:40|192559.8|192434.8|192573.1|192448.1|192573.1|192448.1|192555.3|192430.3|26
1728297170000|2024-10-07 10:32:50|192560.2|192435.2|192561.1|192436.1|192573.1|192448.1|192557.1|192432.1|13
1728297180000|2024-10-07 10:33:00|192573.4|192448.4|192592.4|192467.4|192593.8|192468.8|192559.8|192434.8|17
1728297190000|2024-10-07 10:33:10|192589.7|192464.7|192596.6|192471.6|192597|192472|192589.7|192464.7|9
1728297200000|2024-10-07 10:33:20|192594.4|192469.4|192593.3|192468.3|192610|192485|192593.3|192468.3|15
1728297210000|2024-10-07 10:33:30|192596.7|192471.7|192595.3|192470.3|192598.2|192473.2|192592.3|192467.3|6
1728297220000|2024-10-07 10:33:40|192595.8|192470.8|192595.4|192470.4|192600.7|192475.7|192592.7|192467.7|19
1728297230000|2024-10-07 10:33:50|192589.6|192464.6|192593.3|192468.3|192602.9|192477.9|192585.2|192460.2|26
1728297240000|2024-10-07 10:34:00|192593.8|192468.8|192574.8|192449.8|192593.8|192468.8|192567.3|192442.3|25
1728297250000|2024-10-07 10:34:10|192571.5|192446.5|192566|192441|192579.1|192485.4|192523.5|192440|25
1728297260000|2024-10-07 10:34:20|192566.7|192441.7|192573.6|192448.6|192586.2|192461.2|192566|192441|10
1728297270000|2024-10-07 10:34:30|192574.1|192449.1|192573.4|192448.4|192579.1|192454.1|192562.1|192437.1|20
1728297280000|2024-10-07 10:34:40|192586.2|192461.2|192579|192454|192586.2|192488.8|192538.8|192442.2|14
1728297290000|2024-10-07 10:34:50|192578.7|192453.7|192577.1|192452.1|192579.1|192454.1|192572.4|192447.4|11
1728297300000|2024-10-07 10:35:00|192578.8|192453.8|192551.8|192426.8|192582|192457|192539.1|192414.1|32
1728297310000|2024-10-07 10:35:10|192552.6|192427.6|192567.8|192442.8|192567.8|192442.8|192552.2|192427.2|19
1728297320000|2024-10-07 10:35:20|192568.3|192443.3|192567.3|192442.3|192579.4|192454.4|192564.3|192439.3|14
1728297330000|2024-10-07 10:35:30|192567.7|192442.7|192575|192450|192575|192450|192565|192440|8
1728297340000|2024-10-07 10:35:40|192571.6|192446.6|192572.1|192447.1|192575.8|192450.8|192566.5|192441.5|21
1728297350000|2024-10-07 10:35:50|192574.3|192449.3|192572.4|192447.4|192575.2|192450.2|192561.3|192436.3|24
1728297360000|2024-10-07 10:36:00|192570.6|192445.6|192555|192430|192572.9|192447.9|192550|192425|20
1728297370000|2024-10-07 10:36:10|192556.1|192431.1|192552.1|192427.1|192556.9|192431.9|192540.7|192415.7|26
1728297380000|2024-10-07 10:36:20|192549.7|192424.7|192570.4|192445.4|192578.8|192453.8|192541.6|192416.6|19
1728297390000|2024-10-07 10:36:30|192572.5|192447.5|192581.7|192456.7|192593.3|192468.3|192569.1|192444.1|30
1728297400000|2024-10-07 10:36:40|192593.8|192468.8|192581.1|192456.1|192593.8|192468.8|192568|192443|33
1728297410000|2024-10-07 10:36:50|192569.6|192444.6|192567.6|192442.6|192590.4|192465.4|192565.7|192440.7|20
1728297420000|2024-10-07 10:37:00|192575.4|192450.4|192565.7|192440.7|192575.4|192450.4|192562.7|192437.7|20
1728297430000|2024-10-07 10:37:10|192567.2|192442.2|192575.1|192450.1|192579.4|192454.4|192565.6|192440.6|17
1728297440000|2024-10-07 10:37:20|192573.7|192448.7|192579.5|192454.5|192584.4|192459.4|192573.6|192448.6|11
1728297450000|2024-10-07 10:37:30|192579.3|192454.3|192575.4|192450.4|192583|192458|192566.5|192441.5|24
1728297460000|2024-10-07 10:37:40|192575|192450|192540.1|192490.1|192581|192493.7|192532.1|192440.9|31
1728297470000|2024-10-07 10:37:50|192544.6|192494.6|192570.2|192445.2|192588.7|192496.5|192537.2|192428.2|22
1728297480000|2024-10-07 10:38:00|192562.2|192437.2|192547.6|192422.6|192568.7|192443.7|192546.5|192421.5|27
1728297490000|2024-10-07 10:38:10|192548.4|192423.4|192547.3|192422.3|192558.2|192433.2|192547.1|192422.1|21
1728297500000|2024-10-07 10:38:20|192548.2|192423.2|192547.3|192422.3|192552.6|192427.6|192547.1|192422.1|17
1728297510000|2024-10-07 10:38:30|192548.2|192423.2|192547.5|192422.5|192558.2|192433.2|192546.9|192421.9|19
1728297520000|2024-10-07 10:38:40|192546.2|192421.2|192581.5|192456.5|192581.5|192456.5|192546.2|192421.2|27
1728297530000|2024-10-07 10:38:50|192582|192457|192566.1|192441.1|192587.7|192485.3|192528.1|192432.6|34
1728297540000|2024-10-07 10:39:00|192567.1|192442.1|192592|192467|192594.9|192469.9|192565.5|192440.5|17
1728297550000|2024-10-07 10:39:10|192591.6|192466.6|192573.8|192448.8|192597|192472|192572.9|192447.9|34
1728297560000|2024-10-07 10:39:20|192573.5|192448.5|192574|192449|192590.6|192465.6|192573.4|192448.4|31
1728297570000|2024-10-07 10:39:30|192573.2|192448.2|192589|192464|192600.4|192475.4|192571.5|192446.5|36
1728297580000|2024-10-07 10:39:40|192579.1|192454.1|192596.6|192471.6|192604.7|192479.7|192578.8|192453.8|37
1728297590000|2024-10-07 10:39:50|192609.5|192484.5|192603.8|192478.8|192612.8|192487.8|192590.8|192465.8|36
1728297600000|2024-10-07 10:40:00|192604.4|192479.4|192585.5|192460.5|192610.2|192485.2|192585.5|192460.5|36
1728297610000|2024-10-07 10:40:10|192583.7|192458.7|192591|192466|192598.4|192473.4|192577.8|192452.8|32
1728297620000|2024-10-07 10:40:20|192591.7|192466.7|192591.4|192466.4|192603.2|192491.4|192541.4|192459.6|37
1728297630000|2024-10-07 10:40:30|192603.8|192478.8|192590.8|192465.8|192608.5|192483.5|192587|192462|25
1728297640000|2024-10-07 10:40:40|192588|192463|192589.4|192464.4|192608.6|192483.6|192583.5|192458.5|26
1728297650000|2024-10-07 10:40:50|192588.5|192463.5|192589.4|192464.4|192592.5|192467.5|192582.2|192457.2|23
1728297660000|2024-10-07 10:41:00|192586|192461|192589.4|192464.4|192592.9|192467.9|192584.8|192459.8|18
1728297670000|2024-10-07 10:41:10|192590.3|192465.3|192586.8|192461.8|192591.4|192466.4|192585.9|192460.9|22
1728297680000|2024-10-07 10:41:20|192585.7|192460.7|192588.4|192463.4|192593.1|192468.1|192585.5|192460.5|31
1728297690000|2024-10-07 10:41:30|192590.7|192465.7|192590.3|192465.3|192592.4|192467.4|192585.3|192460.3|29
1728297700000|2024-10-07 10:41:40|192589.6|192464.6|192586|192461|192593.8|192468.8|192586|192461|29
1728297710000|2024-10-07 10:41:50|192586.2|192461.2|192607.5|192482.5|192617.7|192492.7|192586.2|192461.2|39
1728297720000|2024-10-07 10:42:00|192612.5|192487.5|192615.2|192490.2|192615.2|192490.2|192604.4|192479.4|35
1728297730000|2024-10-07 10:42:10|192610.4|192485.4|192605.9|192480.9|192613.5|192488.5|192598.8|192473.8|34
1728297740000|2024-10-07 10:42:20|192606.9|192481.9|192665.5|192540.5|192665.5|192540.5|192605.3|192480.3|28
1728297750000|2024-10-07 10:42:30|192661.1|192536.1|192697.2|192572.2|192700.4|192575.4|192660.8|192535.8|38
1728297760000|2024-10-07 10:42:40|192700.5|192575.5|192696.2|192571.2|192715.5|192590.5|192696.2|192571.2|40
1728297770000|2024-10-07 10:42:50|192695.8|192570.8|192691.5|192566.5|192701.5|192576.5|192689.7|192564.7|38
1728297780000|2024-10-07 10:43:00|192689.7|192564.7|192683.5|192558.5|192691.3|192566.3|192678.2|192553.2|25
1728297790000|2024-10-07 10:43:10|192683.1|192558.1|192688.2|192563.2|192695.1|192570.1|192683.1|192558.1|33
1728297800000|2024-10-07 10:43:20|192688.3|192563.3|192693.7|192568.7|192696.2|192571.2|192688|192563|39
1728297810000|2024-10-07 10:43:30|192693.4|192568.4|192677.1|192552.1|192696.3|192571.3|192677.1|192552.1|37
1728297820000|2024-10-07 10:43:40|192675.7|192550.7|192678.8|192553.8|192683.9|192558.9|192673.2|192548.2|26
1728297830000|2024-10-07 10:43:50|192676|192551|192676.3|192551.3|192682|192557|192675.3|192550.3|25
1728297840000|2024-10-07 10:44:00|192681.1|192556.1|192673.7|192548.7|192681.8|192556.8|192671.8|192546.8|19
1728297850000|2024-10-07 10:44:10|192672.2|192547.2|192678.6|192553.6|192683.4|192558.4|192672|192547|23
1728297860000|2024-10-07 10:44:20|192683.1|192558.1|192681.8|192556.8|192689.2|192564.2|192678.4|192553.4|23
1728297870000|2024-10-07 10:44:30|192679.6|192554.6|192682.1|192557.1|192689.5|192564.5|192678.7|192553.7|27
1728297880000|2024-10-07 10:44:40|192682.5|192557.5|192682.3|192557.3|192688.3|192563.3|192681.5|192556.5|23
1728297890000|2024-10-07 10:44:50|192688.9|192563.9|192689.3|192564.3|192689.3|192564.3|192676.1|192551.1|33
1728297900000|2024-10-07 10:45:00|192680.9|192555.9|192675|192550|192687.5|192562.5|192675|192550|36
1728297910000|2024-10-07 10:45:10|192677.1|192552.1|192673.3|192548.3|192679|192554|192669.3|192544.3|29
1728297920000|2024-10-07 10:45:20|192671.2|192546.2|192677.3|192552.3|192680.9|192555.9|192671.2|192546.2|18
1728297930000|2024-10-07 10:45:30|192674.9|192549.9|192680.6|192555.6|192680.8|192555.8|192674.8|192549.8|18
1728297940000|2024-10-07 10:45:40|192677.8|192552.8|192677.9|192552.9|192681|192556|192674.5|192549.5|14
1728297950000|2024-10-07 10:45:50|192677.3|192552.3|192675.9|192550.9|192680|192555|192675.5|192550.5|14
1728297960000|2024-10-07 10:46:00|192673.3|192548.3|192673.6|192548.6|192679.3|192554.3|192671.5|192546.5|22
1728297970000|2024-10-07 10:46:10|192672.2|192547.2|192680.8|192555.8|192685.6|192560.6|192672.2|192547.2|8
1728297980000|2024-10-07 10:46:20|192686.3|192561.3|192679.4|192554.4|192686.3|192561.3|192679.4|192554.4|13
1728297990000|2024-10-07 10:46:30|192680.3|192555.3|192707.1|192582.1|192714.5|192589.5|192680.3|192555.3|14
1728298000000|2024-10-07 10:46:40|192706.9|192581.9|192703.4|192578.4|192706.9|192581.9|192703.4|192578.4|5
1728298020000|2024-10-07 10:47:00|192703.3|192578.3|192703.3|192578.3|192704.1|192579.1|192703.3|192578.3|3
1728298030000|2024-10-07 10:47:10|192704.1|192579.1|192703.1|192578.1|192710.9|192585.9|192703|192578|8
1728298040000|2024-10-07 10:47:20|192703.9|192578.9|192704.5|192579.5|192710.4|192585.4|192702.7|192577.7|8
1728298050000|2024-10-07 10:47:30|192710.7|192585.7|192705.2|192580.2|192710.7|192585.7|192704.6|192579.6|11
1728298060000|2024-10-07 10:47:40|192705.9|192580.9|192703.6|192578.6|192705.9|192580.9|192703|192578|3
1728298070000|2024-10-07 10:47:50|192703.7|192578.7|192704.2|192579.2|192710.9|192585.9|192703.7|192578.7|3
1728298080000|2024-10-07 10:48:00|192710.2|192585.2|192708.9|192583.9|192710.2|192585.2|192707.2|192582.2|3
1728298090000|2024-10-07 10:48:10|192708.2|192583.2|192669.6|192544.6|192708.2|192583.2|192668|192543|12
1728298100000|2024-10-07 10:48:20|192670|192545|192681.3|192556.3|192681.3|192556.3|192668.6|192543.6|8
1728298110000|2024-10-07 10:48:30|192679.4|192554.4|192680.8|192555.8|192681.4|192556.4|192679.4|192554.4|4
1728298120000|2024-10-07 10:48:40|192682.7|192557.7|192679.1|192554.1|192694.7|192569.7|192678|192553|23
1728298130000|2024-10-07 10:48:50|192677.2|192552.2|192673|192548|192679.9|192554.9|192669.7|192544.7|9
1728298140000|2024-10-07 10:49:00|192674.4|192549.4|192673.8|192548.8|192680.7|192555.7|192673|192548|23
1728298150000|2024-10-07 10:49:10|192694.4|192569.4|192688|192563|192694.4|192569.4|192685.1|192560.1|30
1728298160000|2024-10-07 10:49:20|192691.9|192566.9|192683.3|192558.3|192691.9|192566.9|192674.2|192549.2|15
1728298170000|2024-10-07 10:49:30|192676.5|192551.5|192681|192556|192683.8|192558.8|192672.9|192547.9|34
1728298180000|2024-10-07 10:49:40|192674.7|192549.7|192689.2|192564.2|192692|192567|192674.7|192549.7|32
1728298190000|2024-10-07 10:49:50|192685.1|192560.1|192692.2|192567.2|192695.1|192570.1|192684.2|192559.2|34
1728298200000|2024-10-07 10:50:00|192698.1|192573.1|192692.4|192567.4|192698.1|192573.1|192685.6|192560.6|32
1728298210000|2024-10-07 10:50:10|192690.6|192565.6|192678.7|192553.7|192695.9|192570.9|192676|192551|33
1728298220000|2024-10-07 10:50:20|192684.4|192559.4|192674.3|192549.3|192686.6|192561.6|192674.3|192549.3|37
1728298230000|2024-10-07 10:50:30|192675.4|192550.4|192692.1|192567.1|192697.1|192572.1|192675.4|192550.4|32
1728298240000|2024-10-07 10:50:40|192693.9|192568.9|192697.8|192572.8|192702.6|192577.6|192689.1|192564.1|35
1728298250000|2024-10-07 10:50:50|192697.1|192572.1|192696.4|192571.4|192704.2|192579.2|192694.2|192569.2|24
1728298260000|2024-10-07 10:51:00|192699.7|192574.7|192694.8|192569.8|192702.9|192577.9|192693.7|192568.7|35
1728298270000|2024-10-07 10:51:10|192697.9|192572.9|192694.6|192569.6|192704.4|192579.4|192693|192568|25
1728298280000|2024-10-07 10:51:20|192694.4|192569.4|192697.4|192572.4|192702.4|192577.4|192693.6|192568.6|23
1728298290000|2024-10-07 10:51:30|192697.2|192572.2|192691|192566|192697.2|192572.2|192685.6|192560.6|29
1728298300000|2024-10-07 10:51:40|192691.6|192566.6|192695.4|192570.4|192702.9|192577.9|192688.5|192563.5|21
1728298310000|2024-10-07 10:51:50|192694.9|192569.9|192696.1|192571.1|192700.2|192575.2|192688.8|192563.8|26
1728298320000|2024-10-07 10:52:00|192695.8|192570.8|192701.2|192576.2|192705.7|192580.7|192695.8|192570.8|12
1728298330000|2024-10-07 10:52:10|192701.4|192576.4|192702|192577|192706.7|192581.7|192701.4|192576.4|3
1728298340000|2024-10-07 10:52:20|192704.2|192579.2|192705.3|192580.3|192706.9|192581.9|192704.2|192579.2|4
1728298350000|2024-10-07 10:52:30|192702.3|192577.3|192670.6|192545.6|192706.5|192581.5|192663.3|192538.3|11
1728298360000|2024-10-07 10:52:40|192673|192548|192677|192552|192677.4|192552.4|192673|192548|20
1728298370000|2024-10-07 10:52:50|192676|192551|192673.7|192548.7|192680.3|192555.3|192672.2|192547.2|12
1728298380000|2024-10-07 10:53:00|192667.5|192542.5|192673.3|192548.3|192678|192553|192667.5|192542.5|16
1728298390000|2024-10-07 10:53:10|192676.8|192551.8|192677.2|192552.2|192683.1|192558.1|192672.3|192547.3|22
1728298400000|2024-10-07 10:53:20|192674.5|192549.5|192673.9|192548.9|192682.6|192557.6|192669.9|192544.9|24
1728298410000|2024-10-07 10:53:30|192681.3|192556.3|192669.7|192544.7|192681.3|192556.3|192668.5|192543.5|16
1728298420000|2024-10-07 10:53:40|192670|192545|192668.2|192543.2|192681.4|192556.4|192667.5|192542.5|21
1728298430000|2024-10-07 10:53:50|192669.1|192544.1|192682.2|192557.2|192688.8|192563.8|192665.5|192540.5|18
1728298440000|2024-10-07 10:54:00|192680.8|192555.8|192681.1|192556.1|192682.7|192557.7|192674.9|192549.9|21
1728298450000|2024-10-07 10:54:10|192677.1|192552.1|192672.1|192547.1|192679.9|192554.9|192668.8|192543.8|27
1728298460000|2024-10-07 10:54:20|192670.9|192545.9|192678|192553|192678|192553|192665.9|192540.9|30
1728298470000|2024-10-07 10:54:30|192668.4|192543.4|192647.5|192522.5|192678.6|192553.6|192637.8|192512.8|26
1728298480000|2024-10-07 10:54:40|192645.9|192520.9|192643.7|192518.7|192647.6|192522.6|192637.5|192512.5|30
1728298490000|2024-10-07 10:54:50|192642.6|192517.6|192645.6|192520.6|192647.6|192522.6|192639.4|192514.4|11
1728298500000|2024-10-07 10:55:00|192650.1|192525.1|192655.6|192530.6|192658.1|192533.1|192650.1|192525.1|8
1728298510000|2024-10-07 10:55:10|192659.6|192534.6|192613.4|192488.4|192660.3|192535.3|192613.4|192488.4|27
1728298520000|2024-10-07 10:55:20|192612.6|192487.6|192590|192465|192612.6|192487.6|192590|192465|7
1728298530000|2024-10-07 10:55:30|192589.6|192464.6|192589.6|192464.6|192589.6|192464.6|192589.6|192464.6|1
1728298540000|2024-10-07 10:55:40|192590.5|192465.5|192591.8|192466.8|192591.8|192466.8|192590.5|192465.5|3
1728298550000|2024-10-07 10:55:50|192592.5|192467.5|192598.5|192473.5|192601.8|192476.8|192592.5|192467.5|10
1728298560000|2024-10-07 10:56:00|192600.4|192475.4|192593.9|192468.9|192600.4|192475.4|192593.9|192468.9|5
1728298570000|2024-10-07 10:56:10|192594.6|192469.6|192594.2|192469.2|192594.6|192469.6|192594.2|192469.2|2
1728298580000|2024-10-07 10:56:20|192594.3|192469.3|192589.4|192464.4|192594.3|192469.3|192589.4|192464.4|5
1728298590000|2024-10-07 10:56:30|192593.7|192468.7|192595.2|192470.2|192596.4|192471.4|192590.6|192465.6|7
1728298600000|2024-10-07 10:56:40|192596|192471|192595.6|192470.6|192597.1|192472.1|192595.6|192470.6|4
1728298610000|2024-10-07 10:56:50|192596.9|192471.9|192597.2|192472.2|192597.7|192472.7|192594.1|192469.1|5
1728298620000|2024-10-07 10:57:00|192596.5|192471.5|192596.6|192471.6|192596.6|192471.6|192596.5|192471.5|2
1728298630000|2024-10-07 10:57:10|192617.2|192492.2|192600.2|192475.2|192617.2|192492.2|192598.2|192473.2|7
1728298640000|2024-10-07 10:57:20|192601|192476|192608.5|192483.5|192617.7|192492.7|192600.3|192475.3|18
1728298650000|2024-10-07 10:57:30|192609.3|192484.3|192615.4|192490.4|192617.5|192492.5|192608.3|192483.3|16
1728298660000|2024-10-07 10:57:40|192616.1|192491.1|192597|192472|192617.6|192492.6|192597|192472|7
1728298670000|2024-10-07 10:57:50|192597.4|192472.4|192596.5|192471.5|192597.4|192472.4|192596.5|192471.5|5
1728298680000|2024-10-07 10:58:00|192595|192470|192593|192468|192605.3|192480.3|192586.7|192461.7|14
1728298690000|2024-10-07 10:58:10|192594.4|192469.4|192595.4|192470.4|192599|192474|192589.1|192464.1|19
1728298700000|2024-10-07 10:58:20|192594.3|192469.3|192601.5|192476.5|192602.1|192477.1|192589.9|192464.9|28
1728298710000|2024-10-07 10:58:30|192601.6|192476.6|192601|192476|192603.8|192478.8|192595.8|192470.8|22
1728298720000|2024-10-07 10:58:40|192609.2|192484.2|192611.3|192486.3|192615.1|192490.1|192605.6|192480.6|26
1728298730000|2024-10-07 10:58:50|192610.4|192485.4|192610.8|192485.8|192615.8|192490.8|192606.4|192481.4|19
1728298740000|2024-10-07 10:59:00|192603|192478|192595.9|192470.9|192609.8|192484.8|192595.8|192470.8|23
1728298750000|2024-10-07 10:59:10|192595.1|192470.1|192596|192471|192602.4|192477.4|192593.1|192468.1|21
1728298760000|2024-10-07 10:59:20|192596.7|192471.7|192596.8|192471.8|192601.2|192476.2|192593.3|192468.3|33
1728298770000|2024-10-07 10:59:30|192597.1|192472.1|192605|192480|192606.3|192481.3|192593.9|192468.9|22
1728298780000|2024-10-07 10:59:40|192604.9|192479.9|192599.4|192474.4|192605.3|192480.3|192598.5|192473.5|14
1728298790000|2024-10-07 10:59:50|192598.2|192473.2|192616.9|192491.9|192629.2|192504.2|192597.6|192472.6|18
1728298800000|2024-10-07 11:00:00|192612.3|192487.3|192593.3|192468.3|192612.3|192487.3|192584.3|192459.3|27
1728298810000|2024-10-07 11:00:10|192592.5|192467.5|192590.7|192465.7|192592.9|192467.9|192586.2|192461.2|27
1728298820000|2024-10-07 11:00:20|192589.1|192464.1|192610.1|192485.1|192612.9|192487.9|192588.5|192463.5|31
1728298830000|2024-10-07 11:00:30|192610.2|192485.2|192617.8|192492.8|192621.3|192496.3|192609.6|192484.6|22
1728298840000|2024-10-07 11:00:40|192619|192494|192665.3|192540.3|192665.3|192540.3|192609.9|192484.9|22
1728298850000|2024-10-07 11:00:50|192671.1|192546.1|192665.8|192540.8|192673.2|192548.2|192663.3|192538.3|33
1728298860000|2024-10-07 11:01:00|192659.9|192534.9|192652.6|192527.6|192661|192536|192649.6|192524.6|22
1728298870000|2024-10-07 11:01:10|192653.9|192528.9|192628.4|192503.4|192653.9|192528.9|192628.1|192503.1|36
1728298880000|2024-10-07 11:01:20|192629.8|192504.8|192619.1|192494.1|192630.5|192505.5|192617.3|192492.3|34
1728298890000|2024-10-07 11:01:30|192619|192494|192615.9|192490.9|192619.1|192494.1|192614.6|192489.6|9
1728298900000|2024-10-07 11:01:40|192615.7|192490.7|192587.9|192462.9|192619.3|192494.3|192586.3|192461.3|29
1728298910000|2024-10-07 11:01:50|192587.3|192462.3|192587.7|192462.7|192590.2|192465.2|192586.3|192461.3|28
1728298920000|2024-10-07 11:02:00|192595.6|192470.6|192615.6|192490.6|192617.4|192492.4|192592|192467|31
1728298930000|2024-10-07 11:02:10|192615.9|192490.9|192638.2|192513.2|192638.2|192513.2|192615.9|192490.9|24
1728298940000|2024-10-07 11:02:20|192635.9|192510.9|192639.7|192514.7|192640.7|192515.7|192635.9|192510.9|25
1728298950000|2024-10-07 11:02:30|192645.1|192520.1|192672.6|192547.6|192681.3|192556.3|192645.1|192520.1|22
1728298960000|2024-10-07 11:02:40|192671.7|192546.7|192672|192547|192677.9|192552.9|192671.7|192546.7|10
1728298970000|2024-10-07 11:02:50|192673|192548|192671.3|192546.3|192674.5|192549.5|192669.3|192544.3|9
1728298980000|2024-10-07 11:03:00|192671.1|192546.1|192670.8|192545.8|192674.5|192549.5|192667.9|192542.9|12
1728298990000|2024-10-07 11:03:10|192668.8|192543.8|192671|192546|192671.3|192546.3|192667.8|192542.8|11
1728299000000|2024-10-07 11:03:20|192671.8|192546.8|192671.6|192546.6|192671.8|192546.8|192668.3|192543.3|3
1728299010000|2024-10-07 11:03:30|192668.9|192543.9|192671.7|192546.7|192672.1|192547.1|192668.3|192543.3|12
1728299020000|2024-10-07 11:03:40|192667.7|192542.7|192671.7|192546.7|192673.2|192548.2|192667.7|192542.7|15
1728299030000|2024-10-07 11:03:50|192668.8|192543.8|192671.5|192546.5|192672.1|192547.1|192666.4|192541.4|17
1728299040000|2024-10-07 11:04:00|192671.3|192546.3|192671.3|192546.3|192673.4|192548.4|192668.5|192543.5|10
1728299050000|2024-10-07 11:04:10|192671.1|192546.1|192699.7|192574.7|192699.7|192574.7|192671.1|192546.1|13
1728299060000|2024-10-07 11:04:20|192700.4|192575.4|192712|192587|192719|192594|192700.4|192575.4|21
1728299070000|2024-10-07 11:04:30|192715|192590|192757.8|192632.8|192759.6|192634.6|192714.2|192589.2|13
1728299080000|2024-10-07 11:04:40|192756.8|192631.8|192755.3|192630.3|192759.3|192634.3|192755.3|192630.3|13
1728299090000|2024-10-07 11:04:50|192758.1|192633.1|192756|192631|192758.1|192633.1|192754.3|192629.3|13
1728299100000|2024-10-07 11:05:00|192758.2|192633.2|192756.4|192631.4|192764.5|192639.5|192754.7|192629.7|18
1728299110000|2024-10-07 11:05:10|192755.5|192630.5|192755.3|192630.3|192758.7|192633.7|192755.3|192630.3|10
1728299120000|2024-10-07 11:05:20|192756.3|192631.3|192755.4|192630.4|192757.4|192632.4|192755.3|192630.3|9
1728299130000|2024-10-07 11:05:30|192757.7|192632.7|192752.1|192627.1|192757.8|192632.8|192745.1|192620.1|17
1728299140000|2024-10-07 11:05:40|192753.3|192628.3|192755.9|192630.9|192758.2|192633.2|192753.3|192628.3|5
1728299150000|2024-10-07 11:05:50|192758.6|192633.6|192752.9|192627.9|192759.1|192634.1|192752.9|192627.9|8
1728299160000|2024-10-07 11:06:00|192755|192630|192754.6|192629.6|192759.4|192634.4|192753.8|192628.8|9
1728299170000|2024-10-07 11:06:10|192753.7|192628.7|192759.6|192634.6|192760.6|192635.6|192752.7|192627.7|15
1728299180000|2024-10-07 11:06:20|192758.5|192633.5|192756|192631|192760.8|192635.8|192756|192631|11
1728299190000|2024-10-07 11:06:30|192757.7|192632.7|192752.9|192627.9|192759.7|192634.7|192752.9|192627.9|11
1728299200000|2024-10-07 11:06:40|192754.3|192629.3|192755.3|192630.3|192762.2|192637.2|192753.3|192628.3|19
1728299210000|2024-10-07 11:06:50|192754.3|192629.3|192754.6|192629.6|192759.1|192634.1|192749.6|192624.6|12
1728299220000|2024-10-07 11:07:00|192755.4|192630.4|192751.6|192626.6|192756.5|192631.5|192750.1|192625.1|8
1728299230000|2024-10-07 11:07:10|192750.6|192625.6|192756.3|192631.3|192761|192636|192750.6|192625.6|6
1728299240000|2024-10-07 11:07:20|192761.9|192636.9|192766.8|192641.8|192785.6|192685.2|192735.2|192636.9|23
1728299250000|2024-10-07 11:07:30|192768.1|192643.1|192770|192645|192773.2|192648.2|192767.3|192642.3|11
1728299260000|2024-10-07 11:07:40|192770.1|192645.1|192770.1|192645.1|192770.1|192645.1|192770.1|192645.1|1
1728299270000|2024-10-07 11:07:50|192776.6|192651.6|192806|192681|192814.9|192689.9|192776.6|192651.6|7
1728299280000|2024-10-07 11:08:00|192807.1|192682.1|192802.3|192677.3|192821.4|192696.4|192802.3|192677.3|14
1728299290000|2024-10-07 11:08:10|192801.6|192676.6|192856.3|192731.3|192856.3|192731.3|192774.2|192676.6|9
1728299300000|2024-10-07 11:08:20|192854.6|192729.6|192855.3|192730.3|192857.8|192732.8|192851.7|192726.7|9
1728299310000|2024-10-07 11:08:30|192854|192729|192849.3|192724.3|192854|192729|192848.2|192723.2|7
1728299330000|2024-10-07 11:08:50|192847.8|192722.8|192846.9|192721.9|192848.9|192723.9|192846.9|192721.9|8
1728299340000|2024-10-07 11:09:00|192847.9|192722.9|192849.1|192724.1|192849.1|192724.1|192846.8|192721.8|4
1728299350000|2024-10-07 11:09:10|192847.2|192722.2|192847|192722|192848.8|192723.8|192847|192722|3
1728299360000|2024-10-07 11:09:20|192844|192719|192833.9|192708.9|192844|192719|192833.9|192708.9|11
1728299370000|2024-10-07 11:09:30|192834.7|192709.7|192834.6|192709.6|192834.7|192709.7|192833.4|192708.4|4
1728299380000|2024-10-07 11:09:40|192833.7|192708.7|192828.6|192703.6|192833.7|192708.7|192823.8|192698.8|9
1728299390000|2024-10-07 11:09:50|192827.5|192702.5|192828.4|192703.4|192828.9|192703.9|192826.7|192701.7|8
1728299400000|2024-10-07 11:10:00|192829.1|192704.1|192829.8|192704.8|192829.8|192704.8|192829.1|192704.1|2
1728299410000|2024-10-07 11:10:10|192827.8|192702.8|192829|192704|192829|192704|192827.8|192702.8|6
1728299420000|2024-10-07 11:10:20|192838.4|192713.4|192832.6|192707.6|192847.7|192722.7|192832.6|192707.6|7
1728299430000|2024-10-07 11:10:30|192833.7|192708.7|192832.5|192707.5|192833.7|192708.7|192832.5|192707.5|4
1728299440000|2024-10-07 11:10:40|192831.7|192706.7|192831.9|192706.9|192833.7|192708.7|192827|192702|10
1728299450000|2024-10-07 11:10:50|192829.1|192704.1|192780.2|192655.2|192830.7|192705.7|192780.2|192655.2|10
1728299460000|2024-10-07 11:11:00|192782.2|192657.2|192791.4|192666.4|192806.6|192681.6|192727.8|192602.8|23
1728299470000|2024-10-07 11:11:10|192790.4|192665.4|192796.1|192671.1|192796.4|192671.4|192790.2|192665.2|14
1728299480000|2024-10-07 11:11:20|192796.9|192671.9|192790.4|192665.4|192796.9|192671.9|192790.4|192665.4|15
1728299490000|2024-10-07 11:11:30|192792.5|192667.5|192790.4|192665.4|192794.5|192669.5|192789.9|192664.9|11
1728299500000|2024-10-07 11:11:40|192793.3|192668.3|192792.1|192667.1|192793.3|192668.3|192790.5|192665.5|3
1728299510000|2024-10-07 11:11:50|192798|192673|192795|192670|192798|192673|192786.3|192661.3|8
1728299520000|2024-10-07 11:12:00|192793.7|192668.7|192782.3|192657.3|192806.4|192681.4|192782.3|192657.3|15
1728299530000|2024-10-07 11:12:10|192783|192658|192791|192666|192791.1|192666.1|192782.4|192657.4|16
1728299540000|2024-10-07 11:12:20|192789.8|192664.8|192801.5|192676.5|192801.7|192676.7|192786.7|192661.7|14
1728299550000|2024-10-07 11:12:30|192799.5|192674.5|192787.5|192662.5|192799.5|192674.5|192787.4|192662.4|12
1728299560000|2024-10-07 11:12:40|192786.7|192661.7|192773.5|192648.5|192788.4|192663.4|192770.5|192645.5|22
1728299570000|2024-10-07 11:12:50|192774.3|192649.3|192778.3|192653.3|192785.5|192660.5|192772.2|192647.2|21
1728299580000|2024-10-07 11:13:00|192776.6|192651.6|192769.5|192644.5|192777.5|192652.5|192765.9|192640.9|25
1728299590000|2024-10-07 11:13:10|192768.8|192643.8|192763.2|192638.2|192768.8|192643.8|192759.3|192634.3|16
1728299600000|2024-10-07 11:13:20|192765.8|192640.8|192765.9|192640.9|192765.9|192640.9|192765.3|192640.3|4
1728299610000|2024-10-07 11:13:30|192766.8|192641.8|192748|192623|192767.2|192642.2|192748|192623|13
1728299620000|2024-10-07 11:13:40|192746.2|192621.2|192724.9|192599.9|192746.2|192621.2|192717.3|192592.3|20
1728299630000|2024-10-07 11:13:50|192727.7|192602.7|192714.2|192589.2|192727.7|192602.7|192714.2|192589.2|8
1728299640000|2024-10-07 11:14:00|192710.5|192585.5|192708.1|192583.1|192719|192594|192703.8|192578.8|33
1728299650000|2024-10-07 11:14:10|192704|192579|192711.5|192586.5|192716.1|192591.1|192703.9|192578.9|31
1728299660000|2024-10-07 11:14:20|192710|192585|192710.7|192585.7|192716.5|192591.5|192710|192585|14
1728299670000|2024-10-07 11:14:30|192716|192591|192710.8|192585.8|192716.1|192591.1|192710.7|192585.7|7
1728299680000|2024-10-07 11:14:40|192729.1|192604.1|192753.2|192628.2|192760.1|192635.1|192729.1|192604.1|19
1728299690000|2024-10-07 11:14:50|192753.5|192628.5|192750.1|192625.1|192760|192635|192749.8|192624.8|14
1728299700000|2024-10-07 11:15:00|192749.5|192624.5|192783.1|192658.1|192790.8|192665.8|192749.5|192624.5|34
1728299710000|2024-10-07 11:15:10|192782.1|192657.1|192795.5|192670.5|192798.1|192673.1|192776.2|192651.2|35
1728299720000|2024-10-07 11:15:20|192795.6|192670.6|192795.7|192670.7|192799.5|192674.5|192791.7|192666.7|18
1728299730000|2024-10-07 11:15:30|192796.5|192671.5|192795.7|192670.7|192797|192672|192789.6|192664.6|24
1728299740000|2024-10-07 11:15:40|192797.3|192672.3|192794|192669|192798|192673|192794|192669|31
1728299750000|2024-10-07 11:15:50|192794.2|192669.2|192797.1|192672.1|192797.6|192672.6|192793|192668|27
1728299760000|2024-10-07 11:16:00|192798.3|192673.3|192803|192678|192803.9|192678.9|192797.3|192672.3|21
1728299770000|2024-10-07 11:16:10|192803.1|192678.1|192839.9|192714.9|192841|192716|192802.6|192677.6|12
1728299780000|2024-10-07 11:16:20|192836.4|192711.4|192842.1|192717.1|192842.1|192717.1|192832.9|192707.9|6
1728299790000|2024-10-07 11:16:30|192845.1|192720.1|192844|192719|192850.5|192725.5|192842.3|192717.3|20
1728299800000|2024-10-07 11:16:40|192843.7|192718.7|192844.3|192719.3|192848.4|192723.4|192843.7|192718.7|4
1728299810000|2024-10-07 11:16:50|192847.8|192722.8|192843.6|192718.6|192847.8|192722.8|192842.7|192717.7|6
1728299820000|2024-10-07 11:17:00|192844.7|192719.7|192845.4|192720.4|192845.4|192720.4|192844.7|192719.7|3
1728299830000|2024-10-07 11:17:10|192843.9|192718.9|192844.1|192719.1|192850.1|192725.1|192843.9|192718.9|4
1728299840000|2024-10-07 11:17:20|192850.6|192725.6|192843.6|192718.6|192850.6|192725.6|192843.5|192718.5|9
1728299850000|2024-10-07 11:17:30|192843.4|192718.4|192843.9|192718.9|192854.1|192729.1|192843.4|192718.4|7
1728299860000|2024-10-07 11:17:40|192843.2|192718.2|192844.5|192719.5|192846.8|192721.8|192843.2|192718.2|7
1728299870000|2024-10-07 11:17:50|192843.9|192718.9|192843.3|192718.3|192846.9|192721.9|192843.3|192718.3|9
1728299880000|2024-10-07 11:18:00|192849.1|192724.1|192840.9|192715.9|192849.1|192724.1|192838.4|192713.4|18
1728299890000|2024-10-07 11:18:10|192839.3|192714.3|192841.9|192716.9|192846.7|192721.7|192839.3|192714.3|12
1728299900000|2024-10-07 11:18:20|192846.1|192721.1|192845.9|192720.9|192846.2|192721.2|192841.9|192716.9|6
1728299910000|2024-10-07 11:18:30|192846.9|192721.9|192951.8|192826.8|192956|192831|192846.9|192721.9|19
1728299920000|2024-10-07 11:18:40|192952.4|192827.4|192954.7|192829.7|192960.1|192835.1|192950|192825|9
1728299930000|2024-10-07 11:18:50|192952.3|192827.3|192975.6|192850.6|192983.9|192887.7|192937.7|192820.9|25
1728299940000|2024-10-07 11:19:00|192974.3|192849.3|192992.9|192867.9|192993|192868|192974.3|192849.3|27
1728299950000|2024-10-07 11:19:10|192992.1|192867.1|192992.4|192867.4|192995.1|192870.1|192987.7|192862.7|15
1728299960000|2024-10-07 11:19:20|192994.6|192869.6|192992.8|192867.8|192995.4|192870.4|192986.4|192861.4|26
1728299970000|2024-10-07 11:19:30|192995.2|192870.2|192985.8|192860.8|193016.4|192891.4|192978.2|192853.2|27
1728299980000|2024-10-07 11:19:40|192985.5|192860.5|192985.5|192860.5|192985.5|192860.5|192985.5|192860.5|1
1728299990000|2024-10-07 11:19:50|192985.3|192860.3|192981.6|192856.6|192985.3|192860.3|192979.7|192854.7|3
1728300000000|2024-10-07 11:20:00|192982.3|192857.3|192995.6|192870.6|192999.9|192874.9|192980.2|192855.2|10
1728300010000|2024-10-07 11:20:10|192994.8|192869.8|192998.9|192873.9|192999.1|192874.1|192994.8|192869.8|6
1728300020000|2024-10-07 11:20:20|192997.9|192872.9|192995.1|192870.1|192997.9|192872.9|192993.7|192868.7|14
1728300030000|2024-10-07 11:20:30|192993.4|192868.4|192998.4|192873.4|192998.9|192873.9|192991.7|192866.7|35
1728300040000|2024-10-07 11:20:40|192995.1|192870.1|192995.4|192870.4|192999.1|192874.1|192994.5|192869.5|15
1728300050000|2024-10-07 11:20:50|192990.6|192865.6|192978.1|192853.1|192990.6|192865.6|192932.7|192807.7|18
1728300060000|2024-10-07 11:21:00|193002.9|192877.9|193019.2|192894.2|193020.8|192895.8|192998|192873|13
1728300070000|2024-10-07 11:21:10|193017.1|192892.1|193019.6|192894.6|193021.1|192896.1|193017.1|192892.1|13
1728300080000|2024-10-07 11:21:20|193021.5|192896.5|193113|192988|193113.8|192988.8|193021.5|192896.5|12
1728300090000|2024-10-07 11:21:30|193110.4|192985.4|193097.9|192972.9|193110.7|192985.7|193096.9|192971.9|8
1728300100000|2024-10-07 11:21:40|193110.4|192985.4|193071.7|192946.7|193110.4|192985.4|193071.7|192946.7|16
1728300110000|2024-10-07 11:21:50|193070.6|192945.6|193058.8|192933.8|193070.6|192945.6|193051.2|192926.2|15
1728300120000|2024-10-07 11:22:00|193056.8|192931.8|193068.6|192943.6|193073.1|192948.1|193056.8|192931.8|11
1728300130000|2024-10-07 11:22:10|193068.2|192943.2|193038.1|192913.1|193068.2|192943.2|193038.1|192913.1|8
1728300140000|2024-10-07 11:22:20|193038.4|192913.4|193043.8|192918.8|193043.9|192918.9|193038.4|192913.4|8
1728300150000|2024-10-07 11:22:30|193039.3|192914.3|193037.9|192912.9|193039.3|192914.3|193037.7|192912.7|9
1728300160000|2024-10-07 11:22:40|193025.7|192900.7|193023.3|192898.3|193026.6|192901.6|193021.6|192896.6|6
1728300170000|2024-10-07 11:22:50|193023.5|192898.5|193009.5|192884.5|193023.5|192898.5|193009.5|192884.5|7
1728300180000|2024-10-07 11:23:00|193025.1|192900.1|193032.1|192907.1|193032.1|192907.1|193025.1|192900.1|3
1728300190000|2024-10-07 11:23:10|193031.1|192906.1|193025.7|192900.7|193036.7|192911.7|193025.7|192900.7|8
1728300200000|2024-10-07 11:23:20|193028.8|192903.8|193030.6|192905.6|193030.7|192905.7|193021.7|192896.7|10
1728300210000|2024-10-07 11:23:30|193027.9|192902.9|193030.5|192905.5|193030.5|192905.5|193027.9|192902.9|6
1728300220000|2024-10-07 11:23:40|193024.3|192899.3|193031.8|192906.8|193034.1|192909.1|193024.3|192899.3|10
1728300230000|2024-10-07 11:23:50|193030.5|192905.5|193019.4|192894.4|193030.8|192905.8|193008.1|192883.1|15
1728300240000|2024-10-07 11:24:00|193012.1|192887.1|193018.2|192893.2|193019.3|192894.3|193012.1|192887.1|15
1728300250000|2024-10-07 11:24:10|193017.5|192892.5|193019.3|192894.3|193019.6|192894.6|193017.5|192892.5|5
1728300260000|2024-10-07 11:24:20|193018.5|192893.5|193017.3|192892.3|193019|192894|193015|192890|14
1728300270000|2024-10-07 11:24:30|193013|192888|193012.7|192887.7|193013|192888|193012.7|192887.7|2
1728300280000|2024-10-07 11:24:40|193006.6|192881.6|193100.9|192975.9|193103.7|192978.7|193006.6|192881.6|10
1728300290000|2024-10-07 11:24:50|193097.5|192972.5|193032.6|192907.6|193097.5|192972.5|193025.4|192900.4|11
1728300300000|2024-10-07 11:25:00|193035.5|192910.5|193036|192911|193037.9|192912.9|193033|192908|16
1728300310000|2024-10-07 11:25:10|193035.5|192910.5|193069.6|192944.6|193069.6|192944.6|193035.3|192910.3|9
1728300320000|2024-10-07 11:25:20|193064.4|192939.4|193069.5|192944.5|193069.5|192944.5|193064.4|192939.4|2
1728300330000|2024-10-07 11:25:30|193066.7|192941.7|193123.1|192998.1|193123.1|192998.1|193053.6|192928.6|9
1728300340000|2024-10-07 11:25:40|193136.5|193011.5|193124.8|192999.8|193136.5|193011.5|193123.2|192998.2|14
1728300350000|2024-10-07 11:25:50|193125.9|193000.9|193136.5|193011.5|193136.5|193011.5|193125.9|193000.9|8
1728300360000|2024-10-07 11:26:00|193138.6|193013.6|193136.1|193011.1|193139.4|193014.4|193132.1|193007.1|5
1728300370000|2024-10-07 11:26:10|193138.3|193013.3|193132.7|193007.7|193139.9|193014.9|193131.8|193006.8|10
1728300380000|2024-10-07 11:26:20|193134.6|193009.6|193131.1|193006.1|193134.6|193009.6|193128.9|193003.9|6
1728300390000|2024-10-07 11:26:30|193132.9|193007.9|193128.1|193003.1|193133|193008|193128.1|193003.1|16
1728300400000|2024-10-07 11:26:40|193131.6|193006.6|193128.9|193003.9|193131.6|193006.6|193127.3|193002.3|19
1728300410000|2024-10-07 11:26:50|193128.3|193003.3|193127.5|193002.5|193133.5|193008.5|193127.5|193002.5|13
1728300420000|2024-10-07 11:27:00|193131.8|193006.8|193132.5|193007.5|193136|193011|193127.5|193002.5|14
1728300430000|2024-10-07 11:27:10|193132.1|193007.1|193132.1|193007.1|193132.1|193007.1|193132.1|193007.1|1
1728300440000|2024-10-07 11:27:20|193132.2|193007.2|193131.9|193006.9|193132.2|193007.2|193125.2|193000.2|9
1728300450000|2024-10-07 11:27:30|193130.4|193005.4|193130.6|193005.6|193141.2|193016.2|193126.7|193001.7|11
1728300460000|2024-10-07 11:27:40|193129.8|193004.8|193130|193005|193133|193008|193129.1|193004.1|5
1728300470000|2024-10-07 11:27:50|193127.4|193002.4|193130.3|193005.3|193131.3|193006.3|193124.9|192999.9|10
1728300480000|2024-10-07 11:28:00|193135.3|193010.3|193131.1|193006.1|193135.3|193010.3|193126.4|193001.4|17
1728300490000|2024-10-07 11:28:10|193128.8|193003.8|193131.2|193006.2|193133.4|193008.4|193126|193001|16
1728300510000|2024-10-07 11:28:30|193131.4|193006.4|193132.2|193007.2|193132.6|193007.6|193131.2|193006.2|5
1728300520000|2024-10-07 11:28:40|193129.3|193004.3|193193.7|193068.7|193199.7|193074.7|193129.3|193004.3|22
1728300530000|2024-10-07 11:28:50|193184|193059|193229.4|193104.4|193235.1|193110.1|193171.1|193046.1|31
1728300540000|2024-10-07 11:29:00|193234.4|193109.4|193238.4|193113.4|193243.8|193118.8|193232.4|193107.4|8
1728300550000|2024-10-07 11:29:10|193231.9|193106.9|193238.1|193113.1|193243|193118|193231.9|193106.9|15
1728300560000|2024-10-07 11:29:20|193236.6|193111.6|193212.2|193087.2|193238.4|193113.4|193208.8|193083.8|13
1728300570000|2024-10-07 11:29:30|193209.7|193084.7|193230.1|193105.1|193234.4|193109.4|193208.3|193083.3|14
1728300580000|2024-10-07 11:29:40|193230.7|193105.7|193229.8|193104.8|193230.7|193105.7|193226.1|193101.1|13
1728300590000|2024-10-07 11:29:50|193229.4|193104.4|193229.3|193104.3|193230.6|193105.6|193229.3|193104.3|10
1728300600000|2024-10-07 11:30:00|193230.1|193105.1|193270.4|193220.4|193319.7|193235.1|193230.1|193105.1|35
1728300610000|2024-10-07 11:30:10|193324.4|193199.4|193315.2|193190.2|193324.4|193199.4|193308|193183|18
1728300620000|2024-10-07 11:30:20|193311.7|193186.7|193315.1|193190.1|193318.2|193193.2|193311.7|193186.7|28
1728300630000|2024-10-07 11:30:30|193318.3|193193.3|193376.5|193251.5|193376.5|193251.5|193315.2|193190.2|17
1728300640000|2024-10-07 11:30:40|193419.1|193294.1|193439.5|193314.5|193450.8|193325.8|193401.5|193276.5|36
1728300650000|2024-10-07 11:30:50|193447.3|193322.3|193440.4|193315.4|193461.2|193336.2|193435.2|193310.2|24
1728300660000|2024-10-07 11:31:00|193441.2|193316.2|193484.1|193359.1|193487.9|193384.6|193434.6|193316.2|25
1728300670000|2024-10-07 11:31:10|193483|193358|193454.9|193329.9|193493.3|193368.3|193442.2|193317.2|23
1728300680000|2024-10-07 11:31:20|193454.6|193329.6|193397.7|193272.7|193456.9|193331.9|193395.9|193270.9|16
1728300690000|2024-10-07 11:31:30|193398.1|193273.1|193478|193353|193486.1|193361.1|193394.2|193269.2|37
1728300700000|2024-10-07 11:31:40|193477.8|193352.8|193476.1|193351.1|193482.9|193357.9|193468.9|193343.9|26
1728300710000|2024-10-07 11:31:50|193477.8|193352.8|193469.4|193344.4|193482.1|193357.1|193464.2|193339.2|34
1728300720000|2024-10-07 11:32:00|193459.9|193334.9|193474.9|193349.9|193474.9|193349.9|193459.9|193334.9|24
1728300730000|2024-10-07 11:32:10|193477|193352|193478.1|193353.1|193487.5|193362.5|193475.5|193350.5|29
1728300740000|2024-10-07 11:32:20|193477.8|193352.8|193523.8|193398.8|193527.8|193402.8|193477.8|193352.8|31
1728300750000|2024-10-07 11:32:30|193521.9|193396.9|193511.6|193386.6|193524.1|193399.1|193501.6|193376.6|29
1728300760000|2024-10-07 11:32:40|193511.1|193386.1|193511.6|193386.6|193518.4|193393.4|193505.5|193380.5|35
1728300770000|2024-10-07 11:32:50|193510.9|193385.9|193512.3|193387.3|193517.2|193392.2|193505.7|193380.7|30
1728300780000|2024-10-07 11:33:00|193513.5|193388.5|193557.3|193432.3|193557.3|193432.3|193513.5|193388.5|27
1728300790000|2024-10-07 11:33:10|193557|193432|193547.8|193422.8|193558.3|193433.3|193547.8|193422.8|24
1728300800000|2024-10-07 11:33:20|193548.1|193423.1|193518.9|193393.9|193561.5|193436.5|193512.2|193387.2|21
1728300810000|2024-10-07 11:33:30|193519.6|193394.6|193521.8|193396.8|193526.3|193401.3|193508.7|193383.7|33
1728300820000|2024-10-07 11:33:40|193526.4|193401.4|193521.9|193396.9|193526.4|193401.4|193510.3|193385.3|29
1728300830000|2024-10-07 11:33:50|193520.4|193395.4|193523|193398|193526.1|193401.1|193515.4|193390.4|28
1728300840000|2024-10-07 11:34:00|193526.8|193401.8|193498|193373|193527.9|193402.9|193486.6|193361.6|33
1728300850000|2024-10-07 11:34:10|193497.3|193372.3|193550.4|193425.4|193556.4|193431.4|193497.3|193372.3|37
1728300860000|2024-10-07 11:34:20|193550.1|193425.1|193557.3|193432.3|193562.1|193437.1|193548.3|193423.3|26
1728300870000|2024-10-07 11:34:30|193557|193432|193559|193434|193564|193439|193547.4|193422.4|21
1728300880000|2024-10-07 11:34:40|193561.1|193436.1|193553.2|193428.2|193565.2|193440.2|193550.9|193425.9|23
1728300890000|2024-10-07 11:34:50|193556|193431|193551.1|193426.1|193556|193431|193548.6|193423.6|22
1728300900000|2024-10-07 11:35:00|193551.6|193426.6|193586.9|193461.9|193597|193472|193551.6|193426.6|34
1728300910000|2024-10-07 11:35:10|193586.8|193461.8|193585.4|193460.4|193592.4|193467.4|193583.2|193458.2|25
1728300920000|2024-10-07 11:35:20|193590.9|193465.9|193514|193464|193590.9|193465.9|193514|193453.3|24
1728300930000|2024-10-07 11:35:30|193555.8|193430.8|193518.3|193393.3|193566.3|193447.7|193497.7|193393.3|32
1728300940000|2024-10-07 11:35:40|193511.6|193386.6|193493|193368|193516.9|193391.9|193488.5|193363.5|29
1728300950000|2024-10-07 11:35:50|193493.5|193368.5|193427.5|193302.5|193499|193374|193427.5|193302.5|30
1728300960000|2024-10-07 11:36:00|193426.2|193301.2|193431|193306|193437.3|193312.3|193426.2|193301.2|39
1728300970000|2024-10-07 11:36:10|193428.7|193303.7|193455.5|193330.5|193473.6|193348.6|193426.7|193301.7|30
1728300980000|2024-10-07 11:36:20|193454.2|193329.2|193440.2|193315.2|193454.2|193329.2|193437.2|193312.2|27
1728300990000|2024-10-07 11:36:30|193439.9|193314.9|193445|193320|193445|193320|193434.7|193309.7|20
1728301000000|2024-10-07 11:36:40|193445.8|193320.8|193441.2|193316.2|193445.8|193320.8|193436|193311|22
1728301010000|2024-10-07 11:36:50|193440.7|193315.7|193416.6|193291.6|193441.1|193316.1|193412.3|193287.3|26
1728301020000|2024-10-07 11:37:00|193414.6|193289.6|193405.9|193280.9|193421.6|193296.6|193405.9|193280.9|35
1728301030000|2024-10-07 11:37:10|193402.1|193277.1|193401.6|193276.6|193407.6|193282.6|193401.6|193276.6|31
1728301040000|2024-10-07 11:37:20|193402.3|193277.3|193402.5|193277.5|193404|193279|193401.5|193276.5|28
1728301050000|2024-10-07 11:37:30|193401.6|193276.6|193470.3|193345.3|193475.3|193350.3|193401.6|193276.6|33
1728301060000|2024-10-07 11:37:40|193470.5|193345.5|193492.1|193367.1|193495.7|193370.7|193462.5|193337.5|30
1728301070000|2024-10-07 11:37:50|193492.8|193367.8|193493.5|193368.5|193497.2|193372.2|193483.5|193358.5|17
1728301080000|2024-10-07 11:38:00|193500.8|193375.8|193529.6|193404.6|193538|193413|193500.8|193375.8|30
1728301090000|2024-10-07 11:38:10|193530.1|193405.1|193534.5|193409.5|193543.5|193418.5|193522.3|193397.3|40
1728301100000|2024-10-07 11:38:20|193535.5|193410.5|193534.4|193409.4|193538.3|193413.3|193524.3|193399.3|36
1728301110000|2024-10-07 11:38:30|193533.9|193408.9|193536.8|193411.8|193540.5|193415.5|193526.3|193401.3|36
1728301120000|2024-10-07 11:38:40|193537.1|193412.1|193557|193432|193562.2|193437.2|193528.3|193403.3|36
1728301130000|2024-10-07 11:38:50|193556.6|193431.6|193552.7|193427.7|193557.5|193432.5|193549.9|193424.9|31
1728301140000|2024-10-07 11:39:00|193553.6|193428.6|193553.2|193428.2|193559.6|193434.6|193548.1|193423.1|37
1728301150000|2024-10-07 11:39:10|193549.4|193424.4|193549.6|193424.6|193556.4|193431.4|193549.4|193424.4|36
1728301160000|2024-10-07 11:39:20|193550.1|193425.1|193556.9|193431.9|193560|193435|193549|193424|32
1728301170000|2024-10-07 11:39:30|193557.4|193432.4|193550.6|193425.6|193560.5|193435.5|193541.5|193416.5|25
1728301180000|2024-10-07 11:39:40|193553.5|193428.5|193548|193423|193555.9|193430.9|193548|193423|8
1728301190000|2024-10-07 11:39:50|193559.2|193434.2|193549.4|193424.4|193560.9|193435.9|193543.9|193418.9|30
1728301200000|2024-10-07 11:40:00|193557.1|193432.1|193558.5|193433.5|193558.7|193466.8|193513.2|193423.8|9
1728301210000|2024-10-07 11:40:10|193552.6|193427.6|193554.4|193429.4|193558.2|193433.2|193552.3|193427.3|16
1728301220000|2024-10-07 11:40:20|193553.7|193428.7|193557.3|193432.3|193559.1|193434.1|193553.6|193428.6|18
1728301230000|2024-10-07 11:40:30|193557.7|193432.7|193555.4|193430.4|193557.7|193432.7|193548.2|193423.2|13
1728301240000|2024-10-07 11:40:40|193555.2|193430.2|193559|193434|193559.4|193434.4|193553|193428|23
1728301250000|2024-10-07 11:40:50|193553.7|193428.7|193559.4|193434.4|193559.4|193434.4|193552.9|193427.9|24
1728301260000|2024-10-07 11:41:00|193554|193429|193558.7|193433.7|193558.7|193433.7|193553.1|193428.1|15
1728301270000|2024-10-07 11:41:10|193552.8|193427.8|193560.8|193435.8|193561.6|193436.6|193552.3|193427.3|16
1728301280000|2024-10-07 11:41:20|193560.1|193435.1|193560.2|193435.2|193561|193436|193558.7|193433.7|17
1728301290000|2024-10-07 11:41:30|193559.1|193434.1|193554.7|193429.7|193560.2|193435.2|193553.4|193428.4|23
1728301300000|2024-10-07 11:41:40|193555.4|193430.4|193436.6|193311.6|193555.4|193430.4|193428.1|193303.1|22
1728301310000|2024-10-07 11:41:50|193441.9|193316.9|193438.9|193313.9|193456.5|193331.5|193379.5|193254.5|22
1728301320000|2024-10-07 11:42:00|193440.4|193315.4|193475.1|193350.1|193480.8|193355.8|193438.6|193313.6|6
1728301330000|2024-10-07 11:42:10|193477.4|193352.4|193480.7|193355.7|193482.4|193357.4|193471.9|193346.9|9
1728301340000|2024-10-07 11:42:20|193481.2|193356.2|193478.2|193353.2|193488.9|193363.9|193478.2|193353.2|6
1728301350000|2024-10-07 11:42:30|193477.4|193352.4|193480.2|193355.2|193484.8|193359.8|193473.4|193348.4|10
1728301360000|2024-10-07 11:42:40|193478.3|193353.3|193476.3|193351.3|193478.3|193353.3|193465.5|193340.5|8
1728301370000|2024-10-07 11:42:50|193474.5|193349.5|193475.1|193350.1|193479.3|193354.3|193474.5|193349.5|5
1728301380000|2024-10-07 11:43:00|193479.6|193354.6|193425.6|193300.6|193481.3|193356.3|193423.4|193298.4|15
1728301390000|2024-10-07 11:43:10|193423.5|193298.5|193420.1|193295.1|193427.9|193302.9|193412.2|193287.2|22
1728301400000|2024-10-07 11:43:20|193415.5|193290.5|193414|193289|193421.9|193296.9|193406.9|193281.9|29
1728301410000|2024-10-07 11:43:30|193411.8|193286.8|193399.5|193274.5|193425.2|193308.6|193358.6|193266.8|25
1728301420000|2024-10-07 11:43:40|193404.8|193279.8|193398.3|193273.3|193408.2|193283.2|193391.7|193266.7|31
1728301430000|2024-10-07 11:43:50|193403.1|193278.1|193397.3|193272.3|193409.4|193284.4|193395.8|193270.8|16
1728301440000|2024-10-07 11:44:00|193403.9|193278.9|193397.8|193272.8|193403.9|193278.9|193397|193272|13
1728301450000|2024-10-07 11:44:10|193398.8|193273.8|193400.2|193275.2|193406.5|193281.5|193398.8|193273.8|10
1728301460000|2024-10-07 11:44:20|193398.2|193273.2|193400.4|193275.4|193404|193279|193396|193271|6
1728301470000|2024-10-07 11:44:30|193402.4|193277.4|193399|193274|193403.9|193278.9|193395.9|193270.9|6
1728301480000|2024-10-07 11:44:40|193402.4|193277.4|193407.5|193282.5|193413.8|193288.8|193402.4|193277.4|8
1728301490000|2024-10-07 11:44:50|193406.9|193281.9|193407.4|193282.4|193413.9|193288.9|193406|193281|6
1728301500000|2024-10-07 11:45:00|193408.1|193283.1|193472.3|193347.3|193476.5|193351.5|193408.1|193283.1|23
1728301510000|2024-10-07 11:45:10|193472.7|193347.7|193445.1|193320.1|193475.1|193350.1|193436.8|193311.8|26
1728301520000|2024-10-07 11:45:20|193440.2|193315.2|193428.7|193303.7|193446.9|193321.9|193428.7|193303.7|10
1728301530000|2024-10-07 11:45:30|193427.2|193302.2|193439.5|193314.5|193453.4|193328.4|193427.2|193302.2|8
1728301540000|2024-10-07 11:45:40|193436.3|193311.3|193428.8|193303.8|193437.1|193312.1|193428.8|193303.8|10
1728301550000|2024-10-07 11:45:50|193430.3|193305.3|193428.6|193303.6|193430.3|193305.3|193428.6|193303.6|6
1728301560000|2024-10-07 11:46:00|193430.8|193305.8|193481.4|193356.4|193488.9|193363.9|193430.8|193305.8|24
1728301570000|2024-10-07 11:46:10|193484.8|193359.8|193488.8|193363.8|193488.8|193363.8|193484.8|193359.8|4
1728301580000|2024-10-07 11:46:20|193485.6|193360.6|193481.4|193356.4|193485.6|193360.6|193477.2|193352.2|5
1728301590000|2024-10-07 11:46:30|193476.7|193351.7|193482.9|193357.9|193489.5|193364.5|193476.7|193351.7|5
1728301600000|2024-10-07 11:46:40|193481.6|193356.6|193481.5|193356.5|193482.7|193357.7|193481.4|193356.4|8
1728301610000|2024-10-07 11:46:50|193532.5|193407.5|193432.3|193307.3|193532.5|193407.5|193429.3|193304.3|15
1728301620000|2024-10-07 11:47:00|193431.9|193306.9|193436.4|193311.4|193442|193317|193431.9|193306.9|23
1728301630000|2024-10-07 11:47:10|193435.5|193310.5|193437.5|193312.5|193440.9|193315.9|193430.5|193305.5|9
1728301640000|2024-10-07 11:47:20|193422.8|193297.8|193434.1|193309.1|193442.6|193317.6|193422.8|193297.8|8
1728301650000|2024-10-07 11:47:30|193433.4|193308.4|193432.1|193307.1|193438.6|193313.6|193432.1|193307.1|4
1728301660000|2024-10-07 11:47:40|193429.6|193304.6|193482.5|193357.5|193485.4|193360.4|193429.6|193304.6|6
1728301670000|2024-10-07 11:47:50|193481.8|193356.8|193444.8|193394.8|193483.4|193394.8|193444.8|193356.8|5
1728301690000|2024-10-07 11:48:10|193441.5|193391.5|193484.5|193359.5|193485.7|193391.5|193440|193359.2|9
1728301700000|2024-10-07 11:48:20|193484.2|193359.2|193448.1|193398.1|193489.9|193398.6|193440|193334.2|15
1728301720000|2024-10-07 11:48:40|193449.6|193399.6|193449.6|193399.6|193449.6|193399.6|193449.6|193399.6|1
1728301730000|2024-10-07 11:48:50|193446.8|193396.8|193483.6|193358.6|193483.6|193396.8|193446.8|193358.6|2
1728301740000|2024-10-07 11:49:00|193492.1|193367.1|193507.3|193382.3|193507.7|193382.7|193488.2|193363.2|16
1728301750000|2024-10-07 11:49:10|193504.3|193379.3|193502|193377|193507|193382|193496.7|193371.7|27
1728301760000|2024-10-07 11:49:20|193501.1|193376.1|193501.7|193376.7|193502|193377|193496.6|193371.6|26
1728301770000|2024-10-07 11:49:30|193500.8|193375.8|193479.2|193354.2|193501.8|193376.8|193476.2|193351.2|30
1728301780000|2024-10-07 11:49:40|193478.2|193353.2|193484.7|193359.7|193485|193360|193475.8|193350.8|34
1728301790000|2024-10-07 11:49:50|193480.9|193355.9|193483.5|193358.5|193484.8|193359.8|193476.9|193351.9|35
1728301800000|2024-10-07 11:50:00|193483.7|193358.7|193482.1|193357.1|193486.6|193361.6|193479.3|193354.3|18
1728301810000|2024-10-07 11:50:10|193482|193357|193481.2|193356.2|193486.4|193361.4|193481|193356|24
1728301820000|2024-10-07 11:50:20|193482.4|193357.4|193481.7|193356.7|193482.4|193357.4|193480.3|193355.3|15
1728301830000|2024-10-07 11:50:30|193481.5|193356.5|193500.9|193375.9|193502.2|193377.2|193481.5|193356.5|13
1728301840000|2024-10-07 11:50:40|193501.7|193376.7|193494|193369|193506.2|193381.2|193494|193369|24
1728301850000|2024-10-07 11:50:50|193494.5|193369.5|193494|193369|193494.7|193369.7|193493.7|193368.7|22
1728301860000|2024-10-07 11:51:00|193493.8|193368.8|193494.2|193369.2|193500.7|193375.7|193493.8|193368.8|10
1728301870000|2024-10-07 11:51:10|193494|193369|193494.5|193369.5|193501.1|193376.1|193494|193369|16
1728301880000|2024-10-07 11:51:20|193483.9|193358.9|193508.7|193458.7|193551.8|193458.7|193479|193358.4|26
1728301890000|2024-10-07 11:51:30|193552.8|193427.8|193550.4|193425.4|193553.1|193458.7|193508.7|193411.1|19
1728301900000|2024-10-07 11:51:40|193544.4|193419.4|193556.5|193431.5|193559.1|193463.5|193498|193410.7|21
1728301910000|2024-10-07 11:51:50|193550.7|193425.7|193549|193424|193559|193434|193542.2|193417.2|20
1728301920000|2024-10-07 11:52:00|193554.9|193429.9|193538.6|193413.6|193554.9|193463.6|193506.5|193413.6|15
1728301930000|2024-10-07 11:52:10|193507.7|193457.7|193463.6|193413.6|193507.7|193457.7|193462.9|193371.9|11
1728301940000|2024-10-07 11:52:20|193471.9|193421.9|193470.5|193420.5|193471.9|193421.9|193461.8|193411.8|16
1728301950000|2024-10-07 11:52:30|193466.3|193416.3|193460.6|193410.6|193469.9|193419.9|193460.6|193410.6|20
1728301960000|2024-10-07 11:52:40|193464.9|193414.9|193463|193413|193469.5|193419.5|193462.7|193412.7|15
1728301970000|2024-10-07 11:52:50|193507|193382|193468.8|193418.8|193507.7|193419.1|193462.9|193381.3|9
1728301980000|2024-10-07 11:53:00|193473.5|193423.5|193473.1|193423.1|193473.5|193423.5|193469.8|193419.8|13
1728301990000|2024-10-07 11:53:10|193477|193427|193513.7|193388.7|193520.3|193427|193469.5|193388.7|15
1728302000000|2024-10-07 11:53:20|193470.5|193420.5|193512.2|193387.2|193517.5|193427|193469.6|193387.2|14
1728302010000|2024-10-07 11:53:30|193469.1|193419.1|193467.8|193417.8|193512.6|193426.5|193467.8|193386.5|20
1728302020000|2024-10-07 11:53:40|193518.5|193393.5|193469|193419|193518.5|193426.5|193468.3|193386.8|20
1728302030000|2024-10-07 11:53:50|193474.5|193424.5|193468.2|193418.2|193512.8|193430.9|193467.2|193386.9|24
1728302040000|2024-10-07 11:54:00|193475.8|193425.8|193470.4|193420.4|193513.3|193432.1|193459.8|193379.5|19
1728302050000|2024-10-07 11:54:10|193472.2|193422.2|193469.1|193419.1|193472.2|193422.2|193469.1|193419.1|2
1728302060000|2024-10-07 11:54:20|193465.5|193415.5|193502.6|193377.6|193512.4|193415.5|193465.5|193376.2|31
1728302070000|2024-10-07 11:54:30|193467.8|193417.8|193472.7|193422.7|193476|193426|193460|193410|28
1728302080000|2024-10-07 11:54:40|193460|193410|193511.4|193386.4|193511.4|193424.4|193458.8|193370.4|30
1728302090000|2024-10-07 11:54:50|193511.6|193386.6|193466.7|193416.7|193511.9|193423.7|193465.4|193373.4|22
1728302100000|2024-10-07 11:55:00|193469.3|193419.3|193470.1|193420.1|193514.1|193428.6|193466.7|193383.5|25
1728302110000|2024-10-07 11:55:10|193467.7|193417.7|193468.6|193418.6|193475.7|193425.7|193465.4|193415.4|18
1728302120000|2024-10-07 11:55:20|193465.4|193415.4|193467.8|193417.8|193475.3|193425.3|193465.4|193415.4|17
1728302130000|2024-10-07 11:55:30|193469.8|193419.8|193473.8|193423.8|193476.7|193426.7|193467.6|193417.6|25
1728302140000|2024-10-07 11:55:40|193472.7|193422.7|193474.5|193424.5|193481.4|193431.4|193465.1|193415.1|28
1728302150000|2024-10-07 11:55:50|193474.6|193424.6|193473.6|193423.6|193479.9|193429.9|193467.1|193417.1|33
1728302160000|2024-10-07 11:56:00|193478.2|193428.2|193508.2|193383.2|193543.1|193464.1|193472.8|193383.2|15
1728302170000|2024-10-07 11:56:10|193514.5|193389.5|193470.4|193420.4|193514.5|193428.7|193458.7|193389.5|18
1728302180000|2024-10-07 11:56:20|193508.3|193383.3|193504.7|193379.7|193513.4|193388.4|193502.5|193377.5|14
1728302190000|2024-10-07 11:56:30|193505.1|193380.1|193482.4|193357.4|193505.1|193380.1|193476.8|193351.8|12
1728302200000|2024-10-07 11:56:40|193479.5|193354.5|193475.8|193350.8|193484.5|193359.5|193475.8|193350.8|17
1728302210000|2024-10-07 11:56:50|193475.6|193350.6|193470.7|193345.7|193479|193354|193470.4|193345.4|18
1728302220000|2024-10-07 11:57:00|193479.4|193354.4|193476.6|193351.6|193482.6|193357.6|193476.2|193351.2|14
1728302230000|2024-10-07 11:57:10|193476.3|193351.3|193475.1|193350.1|193477.2|193352.2|193475.1|193350.1|23
1728302240000|2024-10-07 11:57:20|193475.6|193350.6|193442.9|193317.9|193475.6|193350.6|193414.7|193289.7|23
1728302250000|2024-10-07 11:57:30|193444.6|193319.6|193461.8|193336.8|193461.8|193336.8|193442.8|193317.8|20
1728302260000|2024-10-07 11:57:40|193466.2|193341.2|193452.9|193327.9|193466.2|193341.2|193452.9|193327.9|13
1728302270000|2024-10-07 11:57:50|193458.4|193333.4|193422.2|193372.2|193466.5|193372.2|193422.2|193327|19
1728302280000|2024-10-07 11:58:00|193469|193344|193469.8|193344.8|193488.1|193363.1|193465.9|193340.9|35
1728302290000|2024-10-07 11:58:10|193463.7|193338.7|193486.5|193361.5|193487.1|193362.1|193462.5|193337.5|31
1728302300000|2024-10-07 11:58:20|193488.5|193363.5|193495.5|193370.5|193507.9|193382.9|193488.4|193363.4|24
1728302310000|2024-10-07 11:58:30|193493.7|193368.7|193495.8|193370.8|193507.4|193382.4|193489.1|193364.1|29
1728302320000|2024-10-07 11:58:40|193505.2|193380.2|193493.7|193368.7|193506.4|193381.4|193485.3|193360.3|23
1728302330000|2024-10-07 11:58:50|193486.2|193361.2|193487.8|193362.8|193495.9|193370.9|193485.9|193360.9|23
1728302340000|2024-10-07 11:59:00|193494.3|193369.3|193488.6|193438.6|193525.5|193446.6|193468.2|193365.3|33
1728302350000|2024-10-07 11:59:10|193482.5|193432.5|193496.9|193446.9|193541.2|193447|193481.9|193394.3|32
1728302360000|2024-10-07 11:59:20|193488.9|193438.9|193472|193422|193497.9|193447.9|193465.1|193415.1|34
1728302370000|2024-10-07 11:59:30|193481.1|193431.1|193507.3|193382.3|193520.4|193434.6|193465.6|193381|35
1728302380000|2024-10-07 11:59:40|193507.2|193382.2|193459.8|193409.8|193520.3|193435.7|193459.7|193379.2|37
1728302390000|2024-10-07 11:59:50|193508.7|193383.7|193508.5|193383.5|193518.2|193439.3|193459.4|193382.7|37
1728302400000|2024-10-07 12:00:00|193517.5|193392.5|193495.8|193445.8|193547.9|193464.9|193495.1|193392.5|23
1728302410000|2024-10-07 12:00:10|193496.3|193446.3|193490.2|193440.2|193497.2|193447.2|193485.5|193435.5|20
1728302420000|2024-10-07 12:00:20|193500.8|193450.8|193612.2|193487.2|193612.2|193487.2|193497.7|193419.7|21
1728302430000|2024-10-07 12:00:30|193612.4|193487.4|193574.5|193449.5|193612.4|193519.8|193521.7|193444.7|32
1728302440000|2024-10-07 12:00:40|193573.9|193448.9|193572.1|193447.1|193578.3|193477.2|193489.4|193393.3|31
1728302450000|2024-10-07 12:00:50|193541.2|193491.2|193543.4|193493.4|193546.3|193496.3|193536.7|193486.7|6
1728302460000|2024-10-07 12:01:00|193539.5|193489.5|193542.4|193492.4|193550.9|193500.9|193539.5|193489.5|8
1728302470000|2024-10-07 12:01:10|193537.9|193487.9|193544.8|193494.8|193598|193504.2|193535.4|193442.9|24
1728302480000|2024-10-07 12:01:20|193549.1|193499.1|193535.4|193485.4|193590.2|193505.2|193535.4|193441.5|16
1728302490000|2024-10-07 12:01:30|193537.8|193487.8|193529.6|193479.6|193581|193487.8|193516.8|193444.6|14
1728302500000|2024-10-07 12:01:40|193527.5|193477.5|193536.4|193486.4|193582.6|193493.5|193512.3|193422.1|32
1728302510000|2024-10-07 12:01:50|193580.5|193455.5|193543.1|193493.1|193580.5|193496.9|193531.5|193453.7|16
1728302520000|2024-10-07 12:02:00|193549.4|193499.4|193538|193488|193596.8|193503.7|193537.3|193444|24
1728302530000|2024-10-07 12:02:10|193541.5|193491.5|193476.4|193351.4|193578.1|193491.5|193475.4|193350.4|23
1728302540000|2024-10-07 12:02:20|193475.9|193350.9|193458.5|193333.5|193475.9|193350.9|193424.9|193299.9|24
1728302550000|2024-10-07 12:02:30|193463.4|193338.4|193433.5|193308.5|193463.4|193338.4|193431.7|193306.7|15
1728302560000|2024-10-07 12:02:40|193433.1|193308.1|193427.5|193302.5|193433.8|193308.8|193423.7|193298.7|23
1728302570000|2024-10-07 12:02:50|193427.2|193302.2|193426.8|193301.8|193427.8|193302.8|193426.6|193301.6|8
1728302580000|2024-10-07 12:03:00|193427.2|193302.2|193427.5|193302.5|193430.7|193305.7|193426.4|193301.4|13
1728302590000|2024-10-07 12:03:10|193432.1|193307.1|193439|193314|193468.3|193343.3|193428.4|193303.4|26
1728302600000|2024-10-07 12:03:20|193439.4|193314.4|193448.7|193323.7|193464.5|193339.5|193425.9|193300.9|39
1728302610000|2024-10-07 12:03:30|193443.2|193318.2|193443|193318|193444.6|193319.6|193442.1|193317.1|25
1728302620000|2024-10-07 12:03:40|193443.5|193318.5|193494|193369|193494|193369|193428.5|193303.5|30
1728302630000|2024-10-07 12:03:50|193504.3|193379.3|193505|193380|193506.4|193381.4|193499.9|193374.9|13
1728302640000|2024-10-07 12:04:00|193508|193383|193541.4|193416.4|193541.4|193416.4|193504.8|193379.8|28
1728302650000|2024-10-07 12:04:10|193540.8|193415.8|193542.5|193417.5|193545.3|193420.3|193539.2|193414.2|21
1728302660000|2024-10-07 12:04:20|193543.1|193418.1|193550.7|193425.7|193555.8|193430.8|193542.5|193417.5|23
1728302670000|2024-10-07 12:04:30|193551.5|193426.5|193549.8|193424.8|193552.8|193427.8|193548.6|193423.6|24
1728302680000|2024-10-07 12:04:40|193550.4|193425.4|193547|193422|193550.4|193425.4|193543.7|193418.7|27
1728302690000|2024-10-07 12:04:50|193548.2|193423.2|193540.1|193415.1|193548.2|193423.2|193536.1|193411.1|19
1728302700000|2024-10-07 12:05:00|193543.9|193418.9|193552|193427|193558|193433|193540.7|193415.7|31
1728302710000|2024-10-07 12:05:10|193552.5|193427.5|193551.1|193426.1|193562.2|193437.2|193540.3|193415.3|23
1728302720000|2024-10-07 12:05:20|193551.8|193426.8|193545|193420|193567.6|193442.6|193545|193420|32
1728302730000|2024-10-07 12:05:30|193547.1|193422.1|193547.9|193422.9|193550.5|193425.5|193547.1|193422.1|31
1728302740000|2024-10-07 12:05:40|193548.6|193423.6|193548|193423|193564|193439|193545.9|193420.9|27
1728302750000|2024-10-07 12:05:50|193547.4|193422.4|193550.3|193425.3|193555.6|193430.6|193547.4|193422.4|24
1728302760000|2024-10-07 12:06:00|193550.8|193425.8|193556|193431|193567.3|193442.3|193548.8|193423.8|24
1728302770000|2024-10-07 12:06:10|193558.2|193433.2|193563|193438|193575.6|193450.6|193556.5|193431.5|21
1728302780000|2024-10-07 12:06:20|193570.2|193445.2|193557.6|193432.6|193573.9|193448.9|193557.6|193432.6|27
1728302790000|2024-10-07 12:06:30|193558.7|193433.7|193557.4|193432.4|193558.7|193433.7|193546.1|193421.1|22
1728302800000|2024-10-07 12:06:40|193555.9|193430.9|193545.1|193420.1|193555.9|193430.9|193545.1|193420.1|17
1728302810000|2024-10-07 12:06:50|193545.8|193420.8|193545.3|193420.3|193546.5|193421.5|193544.3|193419.3|15
1728302820000|2024-10-07 12:07:00|193546.1|193421.1|193546.7|193421.7|193550.2|193425.2|193546.1|193421.1|23
1728302830000|2024-10-07 12:07:10|193547.2|193422.2|193503.6|193378.6|193548.2|193423.2|193464.1|193339.1|32
1728302840000|2024-10-07 12:07:20|193509.6|193384.6|193503.2|193378.2|193523.3|193398.3|193499.3|193374.3|23
1728302850000|2024-10-07 12:07:30|193503.3|193378.3|193497.7|193372.7|193512.4|193387.4|193497.7|193372.7|19
1728302860000|2024-10-07 12:07:40|193497.3|193372.3|193464.2|193339.2|193503.7|193378.7|193454.4|193329.4|24
1728302870000|2024-10-07 12:07:50|193461.1|193336.1|193458.8|193333.8|193464|193339|193444.1|193319.1|37
1728302880000|2024-10-07 12:08:00|193457.2|193332.2|193444.2|193319.2|193476.8|193351.8|193406.7|193281.7|35
1728302890000|2024-10-07 12:08:10|193436.2|193311.2|193350.1|193225.1|193437.3|193312.3|193349.1|193224.1|31
1728302900000|2024-10-07 12:08:20|193349.3|193224.3|193350.3|193225.3|193353.7|193228.7|193344.4|193219.4|17
1728302910000|2024-10-07 12:08:30|193350.7|193225.7|193335.3|193210.3|193354.9|193229.9|193335.3|193210.3|13
1728302920000|2024-10-07 12:08:40|193342.5|193217.5|193364.3|193239.3|193374.7|193249.7|193337.8|193212.8|24
1728302930000|2024-10-07 12:08:50|193356.5|193231.5|193304.3|193179.3|193361.5|193236.5|193286.5|193161.5|26
1728302940000|2024-10-07 12:09:00|193312.5|193187.5|193302.5|193177.5|193313|193188|193276.3|193151.3|26
1728302950000|2024-10-07 12:09:10|193302.6|193177.6|193273.5|193223.5|193314.2|193232.8|193273.5|193170.5|23
1728302960000|2024-10-07 12:09:20|193283.1|193233.1|193273.9|193223.9|193283.6|193233.6|193273.7|193223.7|4
1728302970000|2024-10-07 12:09:30|193285.6|193235.6|193322|193197|193332.5|193235.6|193276.6|193193.7|16
1728302980000|2024-10-07 12:09:40|193322.3|193197.3|193273|193223|193335.4|193235.2|193272.1|193196.8|13
1728302990000|2024-10-07 12:09:50|193282.1|193232.1|193275|193225|193282.1|193232.1|193275|193225|2
1728303000000|2024-10-07 12:10:00|193314.8|193189.8|193285.1|193160.1|193320.7|193195.7|193275.4|193150.4|30
1728303010000|2024-10-07 12:10:10|193284.7|193159.7|193272.5|193147.5|193290.1|193165.1|193271.1|193146.1|35
1728303020000|2024-10-07 12:10:20|193289.5|193164.5|193285|193160|193290.3|193165.3|193273.8|193148.8|34
1728303030000|2024-10-07 12:10:30|193284.4|193159.4|193301|193176|193301|193234.8|193244.1|193143.7|24
1728303040000|2024-10-07 12:10:40|193272.6|193222.6|193305.3|193180.3|193305.3|193236.9|193272.6|193176|9
1728303050000|2024-10-07 12:10:50|193303.3|193178.3|193269|193219|193303.3|193219|193269|193172.9|3
1728303060000|2024-10-07 12:11:00|193278.7|193228.7|193269|193219|193278.7|193228.7|193269|193219|4
1728303070000|2024-10-07 12:11:10|193278.4|193228.4|193265.8|193215.8|193278.4|193228.4|193263.3|193213.3|7
1728303080000|2024-10-07 12:11:20|193306.8|193181.8|193298|193173|193315.6|193190.6|193298|193173|6
1728303090000|2024-10-07 12:11:30|193310.1|193185.1|193269.8|193219.8|193310.1|193230|193268.7|193185.1|16
1728303100000|2024-10-07 12:11:40|193280.7|193230.7|193270.5|193220.5|193280.7|193230.7|193270.5|193220.5|2
1728303110000|2024-10-07 12:11:50|193279.9|193229.9|193270.3|193220.3|193279.9|193229.9|193270.3|193220.3|2
1728303120000|2024-10-07 12:12:00|193280.4|193230.4|193198.3|193148.3|193280.4|193230.4|193195.1|193145.1|14
1728303130000|2024-10-07 12:12:10|193208.6|193158.6|193195.7|193145.7|193211.6|193161.6|193190.7|193140.7|13
1728303140000|2024-10-07 12:12:20|193223.3|193098.3|193185.6|193135.6|193235.7|193138.8|193183.1|193086.7|26
1728303150000|2024-10-07 12:12:30|193212.7|193087.7|193184.6|193134.6|193234.8|193137.7|193182|193086.3|15
1728303160000|2024-10-07 12:12:40|193181|193131|193186.1|193136.1|193213|193138.5|193181|193088|8
1728303170000|2024-10-07 12:12:50|193212.8|193087.8|193267.3|193132.4|193267.5|193136.1|193210.1|193085.1|29
1728303180000|2024-10-07 12:13:00|193260.7|193151.8|193297.6|193161.8|193302.2|193173.6|193260.7|193146.9|23
1728303190000|2024-10-07 12:13:10|193297.9|193162.5|193261.7|193135.9|193300.3|193169.8|193242.5|193117.5|28
1728303200000|2024-10-07 12:13:20|193256.5|193126.6|193228.9|193097.1|193256.9|193126.6|193216|193091|21
1728303210000|2024-10-07 12:13:30|193223.7|193091.7|193265.5|193129.7|193265.5|193129.7|193223.7|193091.3|18
1728303220000|2024-10-07 12:13:40|193274|193138.2|193243.3|193118.3|193286.1|193157.5|193234.6|193109.6|21
1728303230000|2024-10-07 12:13:50|193243|193118|193245.2|193120.2|193245.4|193120.4|193243|193118|9
1728303240000|2024-10-07 12:14:00|193261.5|193136.5|193269.2|193144.2|193277|193152|193244.3|193119.3|26
1728303250000|2024-10-07 12:14:10|193268.8|193143.8|193279.8|193154.8|193283|193158|193266.9|193141.9|16
1728303260000|2024-10-07 12:14:20|193280.1|193155.1|193273.9|193148.9|193280.5|193155.5|193248.3|193123.3|20
1728303270000|2024-10-07 12:14:30|193272.9|193147.9|193278.2|193153.2|193279|193154|193272.9|193147.9|18
1728303280000|2024-10-07 12:14:40|193278|193153|193285.7|193160.7|193303.7|193178.7|193274.9|193149.9|26
1728303290000|2024-10-07 12:14:50|193287.1|193162.1|193287|193162|193296|193171|193286.5|193161.5|24
1728303300000|2024-10-07 12:15:00|193288.3|193163.3|193240.3|193115.3|193288.3|193163.3|193211.5|193086.5|33
1728303310000|2024-10-07 12:15:10|193240.4|193115.4|193248.5|193123.5|193256.6|193131.6|193234.7|193109.7|31
1728303320000|2024-10-07 12:15:20|193247.2|193122.2|193249|193124|193260.7|193135.7|193239.8|193114.8|29
1728303330000|2024-10-07 12:15:30|193248.8|193123.8|193248.5|193123.5|193257.7|193132.7|193240.6|193115.6|28
1728303340000|2024-10-07 12:15:40|193248.4|193123.4|193280.5|193155.5|193303.8|193178.8|193247.3|193122.3|25
1728303350000|2024-10-07 12:15:50|193279.8|193154.8|193279.3|193229.3|193301|193229.3|193235.2|193146.4|23
1728303360000|2024-10-07 12:16:00|193270.4|193220.4|193360|193235|193366.9|193241.9|193270.4|193185.5|29
1728303370000|2024-10-07 12:16:10|193358.7|193233.7|193418.4|193293.4|193430.1|193305.1|193358.3|193233.3|22
1728303380000|2024-10-07 12:16:20|193419.9|193294.9|193404.3|193279.3|193419.9|193294.9|193384.5|193259.5|24
1728303390000|2024-10-07 12:16:30|193405.1|193280.1|193413.5|193288.5|193419.9|193294.9|193405.1|193280.1|19
1728303400000|2024-10-07 12:16:40|193417|193292|193337.6|193212.6|193420.4|193295.4|193337.2|193212.2|29
1728303410000|2024-10-07 12:16:50|193337.8|193212.8|193340.8|193215.8|193343.4|193218.4|193337.8|193212.8|19
1728303420000|2024-10-07 12:17:00|193359.2|193234.2|193318.9|193193.9|193359.2|193234.2|193318.9|193193.9|13
1728303430000|2024-10-07 12:17:10|193317.3|193192.3|193318.9|193193.9|193323|193198|193313.7|193188.7|9
1728303440000|2024-10-07 12:17:20|193319.3|193194.3|193300.1|193175.1|193319.3|193194.3|193278.9|193153.9|20
1728303450000|2024-10-07 12:17:30|193299.7|193174.7|193293.4|193168.4|193300.1|193175.1|193292.6|193167.6|19
1728303460000|2024-10-07 12:17:40|193287.6|193162.6|193258.7|193133.7|193287.7|193162.7|193256.5|193131.5|18
1728303470000|2024-10-07 12:17:50|193257.8|193132.8|193243.1|193118.1|193260.4|193135.4|193243.1|193118.1|16
1728303480000|2024-10-07 12:18:00|193244.2|193119.2|193218.2|193093.2|193292.3|193167.3|193205.7|193080.7|31
1728303490000|2024-10-07 12:18:10|193221.1|193096.1|193222.7|193097.7|193230.7|193105.7|193215|193090|30
1728303500000|2024-10-07 12:18:20|193196.8|193071.8|193165.4|193040.4|193196.8|193071.8|193164.5|193039.5|14
1728303510000|2024-10-07 12:18:30|193170.1|193045.1|193170.6|193045.6|193170.6|193045.6|193170.1|193045.1|2
1728303520000|2024-10-07 12:18:40|193167.3|193042.3|193170.3|193045.3|193172.9|193045.3|193167.3|193042.3|6
1728303530000|2024-10-07 12:18:50|193172.1|193047.1|193168.7|193043.7|193179.3|193054.3|193167.8|193042.8|5
1728303540000|2024-10-07 12:19:00|193177|193052|193164.6|193039.6|193184.5|193059.5|193143.5|193018.5|19
1728303550000|2024-10-07 12:19:10|193169.5|193044.5|193200.6|193075.6|193208|193083|193156.4|193031.4|24
1728303560000|2024-10-07 12:19:20|193206.3|193081.3|193243.1|193118.1|193243.1|193118.1|193206.3|193081.3|16
1728303570000|2024-10-07 12:19:30|193256|193131|193327.4|193202.4|193327.5|193202.5|193256|193131|25
1728303580000|2024-10-07 12:19:40|193326.4|193201.4|193324.4|193199.4|193329.3|193204.3|193314.7|193189.7|25
1728303590000|2024-10-07 12:19:50|193336.1|193211.1|193366.9|193241.9|193371.9|193246.9|193334.4|193209.4|28
1728303600000|2024-10-07 12:20:00|193347.9|193222.9|193343.6|193293.6|193397|193293.6|193313.5|193222.9|31
1728303610000|2024-10-07 12:20:10|193345.5|193295.5|193382.6|193257.6|193393.4|193309.7|193340.8|193257.6|21
1728303620000|2024-10-07 12:20:20|193389.6|193264.6|193395.4|193270.4|193396|193271|193389.1|193264.1|10
1728303630000|2024-10-07 12:20:30|193389.9|193264.9|193312|193187|193397|193272|193308.4|193183.4|20
1728303640000|2024-10-07 12:20:40|193294.9|193169.9|193264.5|193139.5|193294.9|193180.8|193226.2|193139.5|11
1728303650000|2024-10-07 12:20:50|193270|193145|193254.2|193129.2|193275.9|193150.9|193242.9|193117.9|22
1728303660000|2024-10-07 12:21:00|193266.7|193141.7|193148.2|193023.2|193278.1|193153.1|193134.3|193023.2|22
1728303670000|2024-10-07 12:21:10|193159.1|193034.1|193119.6|193069.6|193193.3|193069.6|193119.6|193023.4|24
1728303680000|2024-10-07 12:21:20|193121.1|193071.1|193133.9|193083.9|193170.1|193083.9|193110.1|193015.6|24
1728303690000|2024-10-07 12:21:30|193124.1|193074.1|193116.6|193066.6|193175.2|193080.2|193115.3|193018|14
1728303700000|2024-10-07 12:21:40|193142.8|193017.8|193168.8|193043.8|193186|193090.3|193126|193017.8|22
1728303710000|2024-10-07 12:21:50|193184.6|193059.6|193171|193046|193190.8|193065.8|193160.7|193035.7|37
1728303720000|2024-10-07 12:22:00|193168.2|193043.2|193161.8|193036.8|193180|193055|193157.3|193032.3|23
1728303730000|2024-10-07 12:22:10|193158.8|193033.8|193130.3|193005.3|193164.1|193039.1|193113.2|192988.2|34
1728303740000|2024-10-07 12:22:20|193132.5|193007.5|193126.7|193001.7|193136.1|193011.1|193119.1|192994.1|27
1728303750000|2024-10-07 12:22:30|193132.2|193007.2|193135|193010|193137.6|193012.6|193127.4|193002.4|22
1728303760000|2024-10-07 12:22:40|193132.1|193007.1|193130.5|193005.5|193134.1|193009.1|193126.2|193001.2|27
1728303770000|2024-10-07 12:22:50|193129.8|193004.8|193075.3|192950.3|193129.8|193004.8|193075.3|192950.3|27
1728303780000|2024-10-07 12:23:00|193079.5|192954.5|193089.9|192964.9|193091.7|192966.7|193077.9|192952.9|34
1728303790000|2024-10-07 12:23:10|193091.7|192966.7|193093.3|192968.3|193099.8|192974.8|193083.6|192958.6|31
1728303800000|2024-10-07 12:23:20|193097.5|192972.5|193132.4|193007.4|193136.1|193011.1|193097.5|192972.5|38
1728303810000|2024-10-07 12:23:30|193125.2|193000.2|193104.1|192979.1|193132.6|193007.6|193104.1|192979.1|29
1728303820000|2024-10-07 12:23:40|193111.8|192986.8|193093|192968|193112|192987|193090.6|192965.6|35
1728303830000|2024-10-07 12:23:50|193092.8|192967.8|193040.3|192915.3|193092.8|192976.1|193024.1|192910.1|33
1728303840000|2024-10-07 12:24:00|193094.3|192969.3|193065.6|193015.6|193111.6|193015.6|193065.6|192952.6|25
1728303850000|2024-10-07 12:24:10|193067.9|193017.9|193096.2|192971.2|193104.7|193017.9|193067.9|192965.1|13
1728303860000|2024-10-07 12:24:20|193095.7|192970.7|193096.1|192971.1|193097.9|192972.9|193093.3|192968.3|16
1728303870000|2024-10-07 12:24:30|193095|192970|193081.3|192956.3|193095.8|192970.8|193081.1|192956.1|14
1728303880000|2024-10-07 12:24:40|193081.7|192956.7|193111.6|192986.6|193111.6|192986.6|193081.2|192956.2|13
1728303890000|2024-10-07 12:24:50|193108.5|192983.5|193146.9|193021.9|193157.9|193032.9|193106.8|192981.8|19
1728303900000|2024-10-07 12:25:00|193159.8|193034.8|193185.5|193060.5|193186.4|193061.4|193159.8|193034.8|31
1728303910000|2024-10-07 12:25:10|193186.3|193061.3|193135.8|193085.8|193188.5|193092.2|193130.7|193059.4|16
1728303920000|2024-10-07 12:25:20|193138|193088|193144.7|193094.7|193183.5|193094.7|193130.4|193058.5|8
1728303930000|2024-10-07 12:25:30|193139|193089|193094.4|193044.4|193154|193089|193093.1|192998.5|10
1728303940000|2024-10-07 12:25:40|193095|193045|193166.7|193041.7|193169.3|193078.3|193095|193024.2|19
1728303950000|2024-10-07 12:25:50|193166.5|193041.5|193170.3|193045.3|193174.2|193049.2|193154.3|193029.3|24
1728303960000|2024-10-07 12:26:00|193182.9|193057.9|193174.3|193049.3|193182.9|193057.9|193173.5|193048.5|20
1728303970000|2024-10-07 12:26:10|193174|193049|193173.5|193048.5|193175.1|193050.1|193172.3|193047.3|14
1728303980000|2024-10-07 12:26:20|193173.3|193048.3|193126.3|193001.3|193173.5|193048.5|193122.6|192997.6|19
1728303990000|2024-10-07 12:26:30|193120.1|192995.1|193117.5|192992.5|193130.5|193005.5|193116.5|192991.5|24
1728304000000|2024-10-07 12:26:40|193117.6|192992.6|193089.4|192964.4|193118.2|192993.2|193086.3|192961.3|29
1728304010000|2024-10-07 12:26:50|193092.1|192967.1|193082.6|192957.6|193093.2|192968.2|193082.6|192957.6|30
1728304020000|2024-10-07 12:27:00|193081.4|192956.4|193083.3|192958.3|193083.3|192958.3|193080.1|192955.1|15
1728304030000|2024-10-07 12:27:10|193083.6|192958.6|193034.3|192909.3|193083.8|192959.5|193000.5|192898.7|22
1728304040000|2024-10-07 12:27:20|193040.5|192915.5|193042.2|192917.2|193042.5|192917.5|193036.6|192911.6|28
1728304050000|2024-10-07 12:27:30|193042.1|192917.1|193039.5|192914.5|193047.9|192946.5|192996.5|192890.8|22
1728304060000|2024-10-07 12:27:40|193039.8|192914.8|193038.9|192913.9|193051.6|192926.6|193031|192906|34
1728304070000|2024-10-07 12:27:50|193038.6|192913.6|193039.4|192914.4|193040.9|192915.9|193037|192912|28
1728304080000|2024-10-07 12:28:00|193039.6|192914.6|193038.8|192913.8|193048.1|192923.1|193036.3|192911.3|28
1728304090000|2024-10-07 12:28:10|193039.1|192914.1|193042.3|192917.3|193044.3|192919.3|193036.9|192911.9|22
1728304100000|2024-10-07 12:28:20|193041.2|192916.2|192988|192863|193046.3|192921.3|192979.1|192854.1|30
1728304110000|2024-10-07 12:28:30|192984.8|192859.8|193033.4|192908.4|193038.3|192913.3|192983.4|192858.4|36
1728304120000|2024-10-07 12:28:40|193033.8|192908.8|193025.5|192900.5|193045.7|192920.7|193025.5|192900.5|27
1728304130000|2024-10-07 12:28:50|193026.6|192901.6|193026.4|192901.4|193035.8|192910.8|193021.7|192896.7|30
1728304140000|2024-10-07 12:29:00|193026.5|192901.5|193045.8|192920.8|193045.8|192920.8|193020.7|192895.7|33
1728304150000|2024-10-07 12:29:10|193047.9|192922.9|193037.8|192912.8|193049.5|192924.5|193036.8|192911.8|24
1728304160000|2024-10-07 12:29:20|193038.1|192913.1|193045.4|192920.4|193049.6|192924.6|193037.3|192912.3|24
1728304170000|2024-10-07 12:29:30|193044|192919|193042.4|192917.4|193044|192919|193041.7|192916.7|17
1728304180000|2024-10-07 12:29:40|193042|192917|193046.1|192921.1|193046.1|192921.1|193042|192917|17
1728304190000|2024-10-07 12:29:50|193050.1|192925.1|193027.7|192902.7|193050.1|192925.1|193023.4|192898.4|31
1728304200000|2024-10-07 12:30:00|193025.2|192900.2|192991|192866|193046.3|192921.3|192991|192866|38
1728304210000|2024-10-07 12:30:10|192984.4|192859.4|192970|192845|192984.4|192859.4|192961.7|192836.7|28
1728304220000|2024-10-07 12:30:20|192973.8|192848.8|192976.6|192851.6|192996.2|192871.2|192964.8|192839.8|33
1728304230000|2024-10-07 12:30:30|192977.7|192852.7|192972.2|192847.2|192985.2|192860.2|192964.8|192839.8|21
1728304240000|2024-10-07 12:30:40|192970.9|192845.9|192970.7|192845.7|192972.2|192847.2|192959.5|192834.5|20
1728304250000|2024-10-07 12:30:50|192970.2|192845.2|192968.7|192843.7|192975.2|192850.2|192968.1|192843.1|20
1728304260000|2024-10-07 12:31:00|192965.5|192840.5|192967.3|192842.3|192970.4|192845.4|192965.5|192840.5|20
1728304270000|2024-10-07 12:31:10|192967|192842|192971.2|192846.2|192971.2|192846.2|192962.3|192837.3|9
1728304280000|2024-10-07 12:31:20|192972|192847|192967.7|192842.7|192981|192856|192967.2|192842.2|21
1728304290000|2024-10-07 12:31:30|192968.4|192843.4|192968.4|192843.4|192974.5|192849.5|192967.6|192842.6|19
1728304300000|2024-10-07 12:31:40|192967.7|192842.7|192968.1|192843.1|192968.9|192843.9|192967.7|192842.7|22
1728304310000|2024-10-07 12:31:50|192967.9|192842.9|192971.4|192846.4|192976.4|192851.4|192967.9|192842.9|19
1728304320000|2024-10-07 12:32:00|192972.1|192847.1|193093|192968|193101.1|192976.1|192969.9|192844.9|29
1728304330000|2024-10-07 12:32:10|193092.8|192967.8|193098.3|192973.3|193100.3|192975.3|193092.8|192967.8|12
1728304340000|2024-10-07 12:32:20|193097.9|192972.9|193137.5|193012.5|193137.5|193012.5|193097.3|192972.3|25
1728304350000|2024-10-07 12:32:30|193142.7|193017.7|193152.1|193027.1|193155.4|193030.4|193137.5|193012.5|19
1728304360000|2024-10-07 12:32:40|193153.6|193028.6|193216.7|193091.7|193216.7|193091.7|193148|193023|24
1728304370000|2024-10-07 12:32:50|193216|193091|193241.4|193116.4|193245.9|193120.9|193214.2|193089.2|12
1728304380000|2024-10-07 12:33:00|193247.6|193122.6|193216.1|193091.1|193264.6|193139.6|193216.1|193091.1|15
1728304390000|2024-10-07 12:33:10|193209.1|193084.1|193219.6|193094.6|193219.6|193094.6|193197.7|193072.7|18
1728304400000|2024-10-07 12:33:20|193220.2|193095.2|193259|193134|193260.3|193135.3|193218.7|193093.7|12
1728304410000|2024-10-07 12:33:30|193260.9|193135.9|193264.4|193139.4|193269.9|193144.9|193260.1|193135.1|16
1728304420000|2024-10-07 12:33:40|193262.4|193137.4|193277.6|193152.6|193278.4|193153.4|193260.2|193135.2|11
1728304430000|2024-10-07 12:33:50|193272.2|193147.2|193277.9|193152.9|193279.2|193154.2|193269.5|193144.5|10
1728304440000|2024-10-07 12:34:00|193278.8|193153.8|193281.7|193156.7|193294.2|193169.2|193278.8|193153.8|14
1728304450000|2024-10-07 12:34:10|193278.7|193153.7|193265.7|193140.7|193281.4|193156.4|193265|193140|14
1728304460000|2024-10-07 12:34:20|193263.5|193138.5|193176.3|193051.3|193263.5|193138.5|193176.3|193051.3|22
1728304470000|2024-10-07 12:34:30|193175|193050|193133.5|193008.5|193176.5|193051.5|193132.8|193007.8|19
1728304480000|2024-10-07 12:34:40|193129.7|193004.7|193170|193045|193172.7|193047.7|193117.4|192992.4|10
1728304490000|2024-10-07 12:34:50|193171|193046|193202.9|193077.9|193206.4|193081.4|193171|193046|19
1728304500000|2024-10-07 12:35:00|193200.6|193075.6|193207.6|193082.6|193207.6|193082.6|193196.9|193071.9|12
1728304510000|2024-10-07 12:35:10|193206.1|193081.1|193196.2|193071.2|193206.1|193081.1|193196.2|193071.2|6
1728304520000|2024-10-07 12:35:20|193196.6|193071.6|193203.6|193078.6|193204.4|193079.4|193194.8|193069.8|14
1728304530000|2024-10-07 12:35:30|193194.8|193069.8|193159.2|193034.2|193204.1|193079.1|193159.2|193034.2|13
1728304540000|2024-10-07 12:35:40|193177.3|193052.3|193204.7|193079.7|193211.7|193086.7|193177.3|193052.3|24
1728304550000|2024-10-07 12:35:50|193211.7|193086.7|193271.8|193146.8|193278.2|193153.2|193206.3|193081.3|26
1728304560000|2024-10-07 12:36:00|193237.5|193112.5|193230.2|193105.2|193240.5|193115.5|193222.2|193097.2|31
1728304570000|2024-10-07 12:36:10|193225.1|193100.1|193221.3|193096.3|193229.8|193104.8|193213.8|193088.8|23
1728304580000|2024-10-07 12:36:20|193218.5|193093.5|193228.1|193103.1|193228.6|193103.6|193218.5|193093.5|11
1728304590000|2024-10-07 12:36:30|193227.6|193102.6|193313.7|193188.7|193318.3|193193.3|193226.6|193101.6|29
1728304600000|2024-10-07 12:36:40|193310.5|193185.5|193315.4|193190.4|193316|193191|193305.1|193180.1|26
1728304610000|2024-10-07 12:36:50|193315.6|193190.6|193321.2|193196.2|193338.5|193213.5|193307.8|193182.8|30
1728304620000|2024-10-07 12:37:00|193322.8|193197.8|193350.3|193225.3|193350.3|193225.3|193320.1|193195.1|26
1728304630000|2024-10-07 12:37:10|193349.8|193224.8|193332.2|193207.2|193350.2|193225.2|193332.2|193207.2|18
1728304640000|2024-10-07 12:37:20|193331.7|193206.7|193343.6|193218.6|193346.3|193221.3|193329.3|193204.3|21
1728304650000|2024-10-07 12:37:30|193340.8|193215.8|193337.6|193212.6|193373.1|193248.1|193337.6|193212.6|27
1728304660000|2024-10-07 12:37:40|193340.5|193215.5|193341.1|193216.1|193347.7|193222.7|193332.6|193207.6|21
1728304670000|2024-10-07 12:37:50|193337.6|193212.6|193339.7|193214.7|193362.1|193237.1|193332.7|193207.7|26
1728304680000|2024-10-07 12:38:00|193340.1|193215.1|193329.3|193204.3|193344.1|193219.1|193325.3|193200.3|21
1728304690000|2024-10-07 12:38:10|193329|193204|193412|193287|193414.3|193289.3|193328.9|193203.9|28
1728304700000|2024-10-07 12:38:20|193415.9|193290.9|193445.8|193320.8|193457.5|193332.5|193415.9|193290.9|35
1728304710000|2024-10-07 12:38:30|193454.4|193329.4|193425.7|193300.7|193454.4|193329.4|193416.9|193291.9|28
1728304720000|2024-10-07 12:38:40|193426.7|193301.7|193420.8|193295.8|193430.8|193305.8|193403.6|193278.6|15
1728304730000|2024-10-07 12:38:50|193423.3|193298.3|193424.2|193299.2|193429.1|193304.1|193423.3|193298.3|7
1728304740000|2024-10-07 12:39:00|193426.5|193301.5|193338.3|193213.3|193428.7|193303.7|193337.8|193212.8|25
1728304750000|2024-10-07 12:39:10|193335.9|193210.9|193357.2|193232.2|193357.3|193232.3|193334.6|193209.6|24
1728304760000|2024-10-07 12:39:20|193357.7|193232.7|193389.4|193264.4|193405.4|193280.4|193344.6|193219.6|28
1728304770000|2024-10-07 12:39:30|193388.5|193263.5|193377.8|193252.8|193391.5|193266.5|193377.3|193252.3|25
1728304780000|2024-10-07 12:39:40|193378|193253|193387.8|193262.8|193389|193264|193374.3|193249.3|22
1728304790000|2024-10-07 12:39:50|193388.2|193263.2|193378|193253|193395.2|193270.2|193376.3|193251.3|19
1728304800000|2024-10-07 12:40:00|193378.4|193253.4|193362.1|193237.1|193378.4|193253.4|193359.8|193234.8|22
1728304810000|2024-10-07 12:40:10|193363|193238|193347.1|193222.1|193377.3|193252.3|193346.6|193221.6|21
1728304820000|2024-10-07 12:40:20|193346.6|193221.6|193345.7|193220.7|193351.7|193226.7|193342.3|193217.3|23
1728304830000|2024-10-07 12:40:30|193343.7|193218.7|193355.2|193230.2|193356.4|193231.4|193343.7|193218.7|21
1728304840000|2024-10-07 12:40:40|193355|193230|193357.2|193232.2|193358.3|193233.3|193353|193228|19
1728304850000|2024-10-07 12:40:50|193356.7|193231.7|193350.9|193225.9|193356.7|193231.7|193347|193222|14
1728304860000|2024-10-07 12:41:00|193357.7|193232.7|193361.5|193236.5|193362.2|193237.2|193357.7|193232.7|19
1728304870000|2024-10-07 12:41:10|193360.3|193235.3|193354.9|193229.9|193362|193237|193347.3|193222.3|18
1728304880000|2024-10-07 12:41:20|193354.8|193229.8|193354.5|193229.5|193359.5|193234.5|193313.4|193188.4|26
1728304890000|2024-10-07 12:41:30|193351.3|193226.3|193357.6|193232.6|193360.9|193235.9|193350.9|193225.9|26
1728304900000|2024-10-07 12:41:40|193358.2|193233.2|193462.1|193337.1|193462.1|193337.1|193357.1|193232.1|26
1728304910000|2024-10-07 12:41:50|193464.6|193339.6|193473.5|193348.5|193482.1|193357.1|193453|193328|30
1728304920000|2024-10-07 12:42:00|193476.1|193351.1|193505.1|193380.1|193514.5|193389.5|193470|193344.9|29
1728304930000|2024-10-07 12:42:10|193496.8|193371.8|193519|193394|193520.7|193395.7|193494.4|193369.4|24
1728304940000|2024-10-07 12:42:20|193518.5|193393.5|193504.9|193379.9|193520.6|193395.6|193500.1|193375.1|23
1728304950000|2024-10-07 12:42:30|193505.1|193380.1|193517.8|193392.8|193519|193394|193503.5|193378.5|28
1728304960000|2024-10-07 12:42:40|193519.8|193394.8|193519.4|193394.4|193522.7|193397.7|193511.9|193386.9|13
1728304970000|2024-10-07 12:42:50|193512|193387|193512.7|193387.7|193517.7|193392.7|193512|193387|18
1728304980000|2024-10-07 12:43:00|193459.3|193334.3|193530.4|193405.4|193540|193415|193459.3|193334.3|29
1728304990000|2024-10-07 12:43:10|193540.2|193415.2|193527.2|193402.2|193545.4|193420.4|193527.1|193402.1|18
1728305000000|2024-10-07 12:43:20|193537.3|193412.3|193537.6|193412.6|193543.7|193418.7|193523.3|193398.3|33
1728305010000|2024-10-07 12:43:30|193539.5|193414.5|193548.1|193423.1|193550.2|193425.2|193529.4|193404.4|20
1728305020000|2024-10-07 12:43:40|193548.2|193423.2|193614.5|193489.5|193619|193494|193546.9|193421.9|21
1728305030000|2024-10-07 12:43:50|193614.8|193489.8|193600|193475|193618.2|193493.2|193581|193456|31
1728305040000|2024-10-07 12:44:00|193623|193498|193595.9|193470.9|193623|193498|193591.5|193466.5|34
1728305050000|2024-10-07 12:44:10|193594.2|193469.2|193601.5|193476.5|193608.8|193483.8|193592.7|193467.7|31
1728305060000|2024-10-07 12:44:20|193600.7|193475.7|193605.1|193480.1|193607|193482|193600|193475|18
1728305070000|2024-10-07 12:44:30|193609|193484|193605.7|193480.7|193610.6|193485.6|193604.1|193479.1|15
1728305080000|2024-10-07 12:44:40|193605.4|193480.4|193606.4|193481.4|193606.4|193481.4|193605|193480|7
1728305090000|2024-10-07 12:44:50|193606.5|193481.5|193618.7|193493.7|193642|193517|193606.4|193481.4|22
1728305100000|2024-10-07 12:45:00|193593.5|193543.5|193540.7|193415.7|193626.5|193543.5|193501.6|193415.7|34
1728305110000|2024-10-07 12:45:10|193542.9|193417.9|193520.6|193395.6|193570.8|193445.8|193515.1|193390.1|28
1728305120000|2024-10-07 12:45:20|193529.1|193404.1|193515.5|193390.5|193539.3|193414.3|193503.2|193378.2|21
1728305130000|2024-10-07 12:45:30|193514.9|193389.9|193542.4|193417.4|193554.1|193429.1|193514.9|193389.9|22
1728305140000|2024-10-07 12:45:40|193545.9|193420.9|193594.1|193469.1|193594.1|193469.1|193534.4|193409.4|24
1728305150000|2024-10-07 12:45:50|193599.8|193474.8|193626|193501|193632|193507|193594|193469|30
1728305160000|2024-10-07 12:46:00|193625.5|193500.5|193636.8|193511.8|193636.8|193511.8|193621.3|193496.3|30
1728305170000|2024-10-07 12:46:10|193641.6|193516.6|193606.8|193481.8|193660|193535|193606|193481|34
1728305180000|2024-10-07 12:46:20|193606.2|193481.2|193626.8|193501.8|193632|193507|193602.2|193477.2|30
1728305190000|2024-10-07 12:46:30|193624.2|193499.2|193626.2|193501.2|193635|193510|193613.3|193488.3|25
1728305200000|2024-10-07 12:46:40|193626.9|193501.9|193592.9|193467.9|193626.9|193501.9|193583.6|193458.6|23
1728305210000|2024-10-07 12:46:50|193576|193451|193545.2|193420.2|193590|193465|193545.2|193420.2|24
1728305220000|2024-10-07 12:47:00|193545.1|193420.1|193578.6|193453.6|193578.6|193453.6|193545.1|193420.1|7
1728305230000|2024-10-07 12:47:10|193578.1|193453.1|193538.5|193413.5|193588.1|193463.1|193533.9|193408.9|19
1728305240000|2024-10-07 12:47:20|193533.5|193408.5|193542.8|193417.8|193542.8|193417.8|193533.5|193408.5|3
1728305250000|2024-10-07 12:47:30|193543|193418|193609|193484|193615.5|193490.5|193537.8|193412.8|14
1728305260000|2024-10-07 12:47:40|193611.3|193486.3|193659.1|193534.1|193670.9|193545.9|193604.7|193479.7|16
1728305270000|2024-10-07 12:47:50|193658.1|193533.1|193659.3|193534.3|193665.4|193540.4|193656.4|193531.4|19
1728305280000|2024-10-07 12:48:00|193664.7|193539.7|193647.5|193522.5|193674.9|193549.9|193647.3|193522.3|12
1728305290000|2024-10-07 12:48:10|193647.6|193522.6|193630.3|193505.3|193647.6|193522.6|193617.8|193492.8|16
1728305300000|2024-10-07 12:48:20|193631.3|193506.3|193711.9|193586.9|193711.9|193586.9|193631|193506|24
1728305310000|2024-10-07 12:48:30|193734.2|193609.2|193775.9|193650.9|193775.9|193676.4|193701.5|193609.2|29
1728305320000|2024-10-07 12:48:40|193766.5|193641.5|193770.8|193645.8|193776.3|193651.3|193764.4|193639.4|28
1728305330000|2024-10-07 12:48:50|193772|193647|193795|193670|193830.5|193705.5|193769.9|193644.9|25
1728305340000|2024-10-07 12:49:00|193798.1|193673.1|193799.8|193674.8|193806|193712.6|193760.2|193664.3|23
1728305350000|2024-10-07 12:49:10|193800.9|193675.9|193775.8|193650.8|193803.9|193678.9|193768.3|193643.3|33
1728305360000|2024-10-07 12:49:20|193773.6|193648.6|193779.6|193654.6|193780.8|193655.8|193773.6|193648.6|12
1728305370000|2024-10-07 12:49:30|193774.8|193649.8|193766.1|193641.1|193774.8|193649.8|193760.9|193635.9|26
1728305380000|2024-10-07 12:49:40|193762.8|193637.8|193759.3|193634.3|193769.2|193644.2|193757.5|193632.5|25
1728305390000|2024-10-07 12:49:50|193760.4|193635.4|193768.1|193643.1|193775.2|193650.2|193760.4|193635.4|22
1728305400000|2024-10-07 12:50:00|193770.3|193645.3|193780.4|193655.4|193781|193656|193770.3|193645.3|13
1728305410000|2024-10-07 12:50:10|193778.9|193653.9|193770.4|193720.4|193817.1|193725.6|193764.3|193639.3|20
1728305420000|2024-10-07 12:50:20|193768.5|193718.5|193782.8|193657.8|193803.4|193722.3|193744.3|193643|29
1728305430000|2024-10-07 12:50:30|193782.6|193657.6|193779.5|193654.5|193784.1|193659.1|193778.6|193653.6|19
1728305440000|2024-10-07 12:50:40|193778.1|193653.1|193774|193649|193781.1|193656.1|193773.2|193648.2|17
1728305450000|2024-10-07 12:50:50|193773.9|193648.9|193771.2|193646.2|193780.4|193655.4|193767|193642|19
1728305460000|2024-10-07 12:51:00|193773.3|193648.3|193776.4|193726.4|193812.6|193730.4|193772.5|193647.5|26
1728305470000|2024-10-07 12:51:10|193776.2|193726.2|193856.4|193731.4|193865.3|193740.3|193776.2|193685.4|20
1728305480000|2024-10-07 12:51:20|193851.1|193726.1|193810|193685|193851.1|193757.7|193791.8|193684.3|29
1728305490000|2024-10-07 12:51:30|193806.4|193681.4|193821.2|193696.2|193821.2|193739.4|193777|193681.4|13
1728305500000|2024-10-07 12:51:40|193822.9|193697.9|193831.3|193706.3|193831.3|193706.3|193813.2|193688.2|18
1728305510000|2024-10-07 12:51:50|193832.5|193707.5|193854.7|193729.7|193854.7|193729.7|193832.5|193707.5|17
1728305520000|2024-10-07 12:52:00|193856.1|193731.1|193887.4|193762.4|193895.5|193770.5|193856.1|193731.1|20
1728305530000|2024-10-07 12:52:10|193895.9|193770.9|193897.3|193772.3|193902.3|193777.3|193886.1|193761.1|9
1728305540000|2024-10-07 12:52:20|193897|193772|193896.7|193771.7|193899.7|193774.7|193896.7|193771.7|3
1728305550000|2024-10-07 12:52:30|193889.7|193764.7|193863.3|193738.3|193904.5|193779.5|193859.7|193734.7|19
1728305560000|2024-10-07 12:52:40|193865|193740|193851.9|193726.9|193895.9|193802.9|193820.9|193726.9|27
1728305570000|2024-10-07 12:52:50|193854.1|193729.1|193857.4|193732.4|193893.6|193795.4|193814.6|193729.1|28
1728305580000|2024-10-07 12:53:00|193864.7|193739.7|193891|193766|193893.3|193779.8|193813.8|193727.4|23
1728305590000|2024-10-07 12:53:10|193890.4|193765.4|193902.6|193777.6|193907.2|193800.3|193850.3|193753.4|25
1728305600000|2024-10-07 12:53:20|193903.1|193778.1|193901.2|193776.2|193907.8|193782.8|193900.9|193775.9|20
1728305610000|2024-10-07 12:53:30|193902|193777|193972.2|193847.2|194039.6|193914.6|193899.6|193774.6|31
1728305620000|2024-10-07 12:53:40|193974.9|193849.9|193974.9|193849.9|193978.1|193853.1|193961.5|193836.5|33
1728305630000|2024-10-07 12:53:50|193974.6|193849.6|193997|193872|194050.6|193925.6|193973.2|193848.2|32
1728305640000|2024-10-07 12:54:00|193994.4|193869.4|193969.6|193844.6|194046|193924.6|193968|193843|33
1728305650000|2024-10-07 12:54:10|193969.5|193844.5|193962.6|193837.6|193974.4|193849.4|193949|193824|28
1728305660000|2024-10-07 12:54:20|193959.9|193834.9|194032.8|193907.8|194048.4|193923.4|193959.9|193834.9|35
1728305670000|2024-10-07 12:54:30|194032.1|193907.1|194030.9|193905.9|194035.5|193910.5|194030.9|193905.9|10
1728305680000|2024-10-07 12:54:40|194017.1|193892.1|194032.4|193907.4|194058.2|193933.2|194011.1|193886.1|29
1728305690000|2024-10-07 12:54:50|194064.5|193939.5|194035.6|193910.6|194077.7|193952.7|194035.6|193910.6|18
1728305700000|2024-10-07 12:55:00|194043.6|193918.6|194055.5|194005.5|194068.1|194018.1|193993.6|193898.5|25
1728305710000|2024-10-07 12:55:10|194114.4|193989.4|194094.1|193969.1|194114.4|193989.4|194091.1|193966.1|25
1728305720000|2024-10-07 12:55:20|194090|193965|194081|193956|194090|193965|194062|193937|30
1728305730000|2024-10-07 12:55:30|194090|193965|194048.8|193998.8|194090|194002.7|194037.8|193956.5|22
1728305740000|2024-10-07 12:55:40|194050.7|194000.7|194082.7|194032.7|194120|194032.7|194048.3|193982.5|22
1728305750000|2024-10-07 12:55:50|194099.6|194049.6|194127.4|194002.4|194138.8|194049.6|194079.3|193984.8|24
1728305760000|2024-10-07 12:56:00|194127.6|194002.6|194124.2|193999.2|194127.8|194036.2|194050.7|193968.5|34
1728305770000|2024-10-07 12:56:10|194133.8|194008.8|194109.4|193984.4|194134.5|194009.5|194095.1|193970.1|23
1728305780000|2024-10-07 12:56:20|194114.6|193989.6|194115.3|193990.3|194120.1|193995.1|194102.4|193977.4|33
1728305790000|2024-10-07 12:56:30|194119.7|193994.7|194011.4|193961.4|194120.6|193995.9|194011.4|193912.8|31
1728305800000|2024-10-07 12:56:40|194012.8|193962.8|194052.7|193927.7|194059.6|193963.8|194006.2|193912.8|28
1728305810000|2024-10-07 12:56:50|194054.8|193929.8|194001.4|193951.4|194061.6|193971.2|194000.7|193913.2|25
1728305820000|2024-10-07 12:57:00|194008|193958|194043.8|193918.8|194043.8|193958.7|193958.9|193881.5|32
1728305830000|2024-10-07 12:57:10|194040.2|193915.2|194044.5|193919.5|194049.6|193924.6|194039.5|193914.5|37
1728305840000|2024-10-07 12:57:20|194044.9|193919.9|194042.7|193917.7|194048.2|193923.2|194040.7|193915.7|33
1728305850000|2024-10-07 12:57:30|194043|193918|194006.8|193956.8|194051.9|193964.4|194005.1|193917.2|15
1728305860000|2024-10-07 12:57:40|194002.5|193952.5|194012.6|193887.6|194023.7|193952.5|193977.9|193884.4|12
1728305870000|2024-10-07 12:57:50|193970.6|193920.6|193986.4|193936.4|194023.2|193952.8|193964.9|193883.5|24
1728305880000|2024-10-07 12:58:00|193989|193939|193989.2|193939.2|193997.6|193947.6|193989|193939|11
1728305890000|2024-10-07 12:58:10|193991.7|193941.7|194012.4|193887.4|194012.4|193941.7|193968.2|193887|10
1728305900000|2024-10-07 12:58:20|193968.2|193918.2|194023.9|193898.9|194023.9|193932.1|193958.9|193882.4|28
1728305910000|2024-10-07 12:58:30|194005.7|193880.7|193972.4|193922.4|194018.2|193922.8|193960|193876.2|33
1728305920000|2024-10-07 12:58:40|193970.2|193920.2|193996.6|193871.6|194003.9|193924.3|193958|193870.4|34
1728305930000|2024-10-07 12:58:50|193996.1|193871.1|193966.6|193841.6|194010.3|193923.5|193960.7|193835.7|34
1728305940000|2024-10-07 12:59:00|193969|193844|193942.4|193817.4|193970.1|193845.1|193939.4|193814.4|40
1728305950000|2024-10-07 12:59:10|193940.9|193815.9|193928.6|193803.6|193940.9|193838.9|193879|193754|35
1728305960000|2024-10-07 12:59:20|193929.6|193804.6|193941.7|193816.7|193946.7|193857.4|193902.7|193804.3|26
1728305970000|2024-10-07 12:59:30|193942.2|193817.2|193946.5|193821.5|193966.2|193841.2|193940.3|193815.3|36
1728305980000|2024-10-07 12:59:40|193947.3|193822.3|193938.3|193813.3|193953.8|193828.8|193938.3|193813.3|32
1728305990000|2024-10-07 12:59:50|193938.6|193813.6|193877.8|193752.8|193938.7|193813.7|193877.8|193752.8|25
1728306000000|2024-10-07 13:00:00|193870.3|193745.3|193856.8|193731.8|193870.3|193745.3|193820.3|193695.3|31
1728306010000|2024-10-07 13:00:10|193868|193743|193880.4|193755.4|193889.8|193764.8|193867.7|193742.7|30
1728306020000|2024-10-07 13:00:20|193880.1|193755.1|193855.9|193730.9|193880.1|193755.1|193840.3|193715.3|24
1728306030000|2024-10-07 13:00:30|193854.4|193729.4|193858|193733|193860.3|193735.3|193849.9|193724.9|12
1728306040000|2024-10-07 13:00:40|193855.7|193730.7|193864.3|193739.3|193864.3|193739.3|193850.7|193725.7|10
1728306050000|2024-10-07 13:00:50|193869.2|193744.2|193827.3|193702.3|193869.2|193744.2|193825.6|193700.6|21
1728306060000|2024-10-07 13:01:00|193833.5|193708.5|193841.9|193716.9|193847.9|193722.9|193833.4|193708.4|19
1728306070000|2024-10-07 13:01:10|193834.9|193709.9|193792|193667|193846.8|193721.8|193791.9|193666.9|13
1728306080000|2024-10-07 13:01:20|193792.2|193667.2|193810.4|193685.4|193841.2|193716.2|193784.3|193659.3|25
1728306090000|2024-10-07 13:01:30|193806.7|193681.7|193747|193622|193806.7|193681.7|193744.3|193619.3|24
1728306100000|2024-10-07 13:01:40|193747.1|193622.1|193648.9|193523.9|193748.1|193623.1|193646.1|193521.1|26
1728306110000|2024-10-07 13:01:50|193651|193526|193690.5|193565.5|193694.9|193569.9|193650.7|193525.7|25
1728306120000|2024-10-07 13:02:00|193691.3|193566.3|193740.1|193615.1|193742.5|193617.5|193691.3|193566.3|27
1728306130000|2024-10-07 13:02:10|193743.2|193618.2|193773.3|193648.3|193808.2|193683.2|193743.2|193618.2|26
1728306140000|2024-10-07 13:02:20|193782|193657|193780|193655|193820.2|193695.2|193779.6|193654.6|32
1728306150000|2024-10-07 13:02:30|193783.5|193658.5|193788.5|193663.5|193788.5|193663.5|193771|193646|34
1728306160000|2024-10-07 13:02:40|193790.5|193665.5|193765|193640|193813.9|193687.2|193764.7|193639.7|30
1728306170000|2024-10-07 13:02:50|193765.7|193640.7|193740.3|193615.3|193780.8|193655.8|193722.3|193597.3|33
1728306180000|2024-10-07 13:03:00|193739.2|193614.2|193754.3|193629.3|193756|193639.5|193689.5|193594.3|31
1728306190000|2024-10-07 13:03:10|193755.7|193630.7|193785.6|193660.6|193785.6|193660.6|193748.9|193623.9|22
1728306200000|2024-10-07 13:03:20|193780.4|193655.4|193727.6|193602.6|193780.4|193655.4|193695.6|193593.4|15
1728306210000|2024-10-07 13:03:30|193727.1|193602.1|193728.2|193603.2|193735.1|193639.5|193689.5|193601.9|13
1728306220000|2024-10-07 13:03:40|193730.5|193605.5|193735.3|193610.3|193737.6|193612.6|193730.5|193605.5|6
1728306230000|2024-10-07 13:03:50|193732.9|193607.9|193696.2|193571.2|193739.1|193655.4|193684.8|193559.8|22
1728306240000|2024-10-07 13:04:00|193693.9|193568.9|193729.1|193604.1|193729.1|193604.1|193690.2|193565.2|17
1728306250000|2024-10-07 13:04:10|193729.6|193604.6|193741.6|193616.6|193752.1|193627.1|193727.6|193602.6|16
1728306260000|2024-10-07 13:04:20|193739.6|193614.6|193728.4|193603.4|193753.8|193628.8|193727.5|193602.5|24
1728306270000|2024-10-07 13:04:30|193742.6|193617.6|193738.8|193613.8|193746.4|193621.4|193729.3|193604.3|31
1728306280000|2024-10-07 13:04:40|193739.8|193614.8|193736.6|193611.6|193743.3|193618.3|193724.9|193599.9|29
1728306290000|2024-10-07 13:04:50|193730.8|193605.8|193729.4|193604.4|193744.8|193619.8|193729.2|193604.2|29
1728306300000|2024-10-07 13:05:00|193736|193611|193755.7|193630.7|193758.7|193633.7|193695.8|193570.8|18
1728306310000|2024-10-07 13:05:10|193756.3|193631.3|193786|193661|193790.3|193665.3|193752.5|193627.5|23
1728306320000|2024-10-07 13:05:20|193790.5|193665.5|193792.8|193667.8|193799.2|193674.2|193786.2|193661.2|13
1728306330000|2024-10-07 13:05:30|193791.3|193666.3|193780.3|193655.3|193791.3|193666.3|193773|193648|20
1728306340000|2024-10-07 13:05:40|193779.9|193654.9|193781.8|193656.8|193783.6|193708.4|193728.8|193641|24
1728306350000|2024-10-07 13:05:50|193774.8|193649.8|193809.3|193684.3|193816|193728.8|193751.6|193649.8|19
1728306360000|2024-10-07 13:06:00|193815.1|193690.1|193810.8|193685.8|193815.1|193690.1|193802.1|193677.1|8
1728306370000|2024-10-07 13:06:10|193802.1|193677.1|193826.9|193701.9|193826.9|193701.9|193802.1|193677.1|16
1728306380000|2024-10-07 13:06:20|193823.3|193698.3|193821|193696|193834|193709|193820.8|193695.8|11
1728306390000|2024-10-07 13:06:30|193825.9|193700.9|193824.9|193699.9|193831.8|193734.9|193778.1|193688.8|22
1728306400000|2024-10-07 13:06:40|193824.5|193699.5|193817.9|193692.9|193824.5|193730.4|193780.4|193692.3|14
1728306410000|2024-10-07 13:06:50|193818.3|193693.3|193820.5|193695.5|193823.5|193698.5|193818.2|193693.2|16
1728306420000|2024-10-07 13:07:00|193822.5|193697.5|193822.9|193697.9|193822.9|193697.9|193820.5|193695.5|4
1728306430000|2024-10-07 13:07:10|193822.4|193697.4|193820.2|193695.2|193822.4|193697.4|193816.1|193691.1|4
1728306440000|2024-10-07 13:07:20|193822.2|193697.2|193812.6|193687.6|193822.9|193697.9|193802.8|193677.8|14
1728306450000|2024-10-07 13:07:30|193813.3|193688.3|193817|193692|193818|193693|193805.1|193680.1|15
1728306460000|2024-10-07 13:07:40|193812.9|193687.9|193818.7|193693.7|193827.2|193702.2|193812.9|193687.9|8
1728306470000|2024-10-07 13:07:50|193816|193691|193820.7|193695.7|193839.8|193714.8|193813.2|193688.2|23
1728306480000|2024-10-07 13:08:00|193822.9|193697.9|193840.4|193715.4|193847.6|193722.6|193822.9|193697.9|20
1728306490000|2024-10-07 13:08:10|193839.2|193714.2|193838.9|193713.9|193843.9|193718.9|193838.2|193713.2|11
1728306500000|2024-10-07 13:08:20|193843.9|193718.9|193872.7|193822.7|193900|193822.7|193839.1|193714.1|30
1728306510000|2024-10-07 13:08:30|193873.2|193823.2|193889.1|193764.1|193899.2|193823.2|193855.6|193757.9|17
1728306520000|2024-10-07 13:08:40|193887|193762|193929.2|193804.2|193929.2|193804.2|193886.4|193761.4|21
1728306530000|2024-10-07 13:08:50|193929.6|193804.6|193928.4|193803.4|193939.6|193814.6|193926.8|193801.8|18
1728306540000|2024-10-07 13:09:00|193931.4|193806.4|193976.9|193851.9|193991|193866|193930.5|193805.5|15
1728306550000|2024-10-07 13:09:10|193981.2|193856.2|194006.5|193881.5|194009.2|193884.2|193981.1|193856.1|24
1728306560000|2024-10-07 13:09:20|194007.1|193882.1|194008|193883|194008|193883|194006.5|193881.5|13
1728306570000|2024-10-07 13:09:30|194007.4|193882.4|193975.7|193850.7|194030.7|193905.7|193929.7|193833.8|25
1728306580000|2024-10-07 13:09:40|193976.4|193851.4|193996|193871|194012.2|193922.9|193963.7|193838.7|30
1728306590000|2024-10-07 13:09:50|193996.2|193871.2|194009.2|193884.2|194015.5|193930.8|193970.3|193870.9|15
1728306600000|2024-10-07 13:10:00|194014.6|193889.6|194010.3|193885.3|194014.6|193889.6|194005.9|193880.9|16
1728306610000|2024-10-07 13:10:10|194004.9|193879.9|194015.8|193890.8|194023.8|193898.8|194004.9|193879.9|19
1728306620000|2024-10-07 13:10:20|194009.6|193884.6|193981.2|193856.2|194015.8|193890.8|193974.8|193849.8|19
1728306630000|2024-10-07 13:10:30|193981.3|193856.3|193977.8|193852.8|193981.3|193856.3|193974.9|193849.9|6
1728306640000|2024-10-07 13:10:40|193978.8|193853.8|194019.4|193894.4|194026.9|193943.3|193978.8|193853.8|12
1728306650000|2024-10-07 13:10:50|194019.2|193894.2|194026|193901|194029.9|193944.3|193982.6|193887.8|18
1728306660000|2024-10-07 13:11:00|194032.1|193907.1|194028|193903|194032.2|193907.2|194015.2|193890.2|13
1728306670000|2024-10-07 13:11:10|194028.6|193903.6|194055.7|193930.7|194055.7|193972.7|194022.7|193903.6|6
1728306680000|2024-10-07 13:11:20|194057.5|193932.5|194045|193920|194057.5|193932.5|194042.8|193917.8|17
1728306690000|2024-10-07 13:11:30|194045.8|193920.8|194006.9|193956.9|194046.7|193964.9|194006.9|193914.6|15
1728306700000|2024-10-07 13:11:40|194042.3|193917.3|194052.1|193927.1|194064|193968.7|194006.5|193913.1|26
1728306710000|2024-10-07 13:11:50|194050.7|193925.7|194051.4|193926.4|194051.4|193926.4|194047.2|193922.2|5
1728306720000|2024-10-07 13:12:00|194052.6|193927.6|194098.9|193973.9|194112.5|193987.5|194051.6|193926.6|24
1728306730000|2024-10-07 13:12:10|194095.2|193970.2|194107.9|193982.9|194107.9|193982.9|194094.9|193969.9|19
1728306740000|2024-10-07 13:12:20|194108.5|193983.5|194191.7|194066.7|194199.9|194074.9|194107.2|193982.2|32
1728306750000|2024-10-07 13:12:30|194191|194066|194196.8|194071.8|194205.5|194080.5|194191|194066|30
1728306760000|2024-10-07 13:12:40|194199.3|194074.3|194221.3|194096.3|194225.2|194100.2|194197.6|194072.6|22
1728306770000|2024-10-07 13:12:50|194222.3|194097.3|194302.4|194177.4|194309.5|194184.5|194221.9|194096.9|27
1728306780000|2024-10-07 13:13:00|194303.2|194178.2|194352.4|194227.4|194356.4|194267.1|194303.2|194178.2|35
1728306790000|2024-10-07 13:13:10|194347.7|194222.7|194264.9|194214.9|194348|194260.4|194257.9|194176.3|31
1728306800000|2024-10-07 13:13:20|194262|194212|194260.5|194135.5|194312.9|194219.3|194220.5|194135.5|30
1728306810000|2024-10-07 13:13:30|194262|194137|194192.9|194142.9|194286.8|194193.6|194192.9|194102.9|32
1728306820000|2024-10-07 13:13:40|194197.9|194147.9|194151.2|194101.2|194206.2|194156.2|194151.2|194066.7|36
1728306830000|2024-10-07 13:13:50|194189.5|194064.5|194188.7|194063.7|194191|194066|194177.5|194052.5|28
1728306840000|2024-10-07 13:14:00|194189.7|194064.7|194129.3|194079.3|194189.7|194096.1|194129.3|194035.4|19
1728306850000|2024-10-07 13:14:10|194127.4|194077.4|194118.7|194068.7|194178.2|194077.4|194113.2|194023.8|25
1728306860000|2024-10-07 13:14:20|194141.1|194016.1|194136.9|194011.9|194191.4|194100.9|194101.9|194011.9|24
1728306870000|2024-10-07 13:14:30|194136.8|194011.8|194148.4|194023.4|194156.8|194059.6|194101.9|194011.6|22
1728306880000|2024-10-07 13:14:40|194150.1|194025.1|194149.5|194024.5|194157.8|194032.8|194137.5|194012.5|29
1728306890000|2024-10-07 13:14:50|194137.5|194012.5|194114.5|193989.5|194169.6|194044.6|194074.6|193986.6|23
1728306900000|2024-10-07 13:15:00|194111.5|193986.5|194116.8|193991.8|194132.7|194007.7|194111.5|193986.5|34
1728306910000|2024-10-07 13:15:10|194118.6|193993.6|194136.3|194011.3|194138.7|194013.7|194116.3|193991.3|33
1728306920000|2024-10-07 13:15:20|194136|194011|194052.3|193927.3|194136.7|194011.7|194042.8|193917.8|33
1728306930000|2024-10-07 13:15:30|194046.3|193921.3|194041.2|193916.2|194051.5|193926.5|194040.7|193915.7|24
1728306940000|2024-10-07 13:15:40|194041.7|193916.7|194047.8|193922.8|194049.1|193924.1|194008.6|193883.6|25
1728306950000|2024-10-07 13:15:50|194048.5|193923.5|194056|193931|194058.9|193933.9|194044|193919|21
1728306960000|2024-10-07 13:16:00|194064.6|193939.6|194087.2|193962.2|194102.3|193977.3|194064.6|193939.6|26
1728306970000|2024-10-07 13:16:10|194087.4|193962.4|194131|194006|194134.2|194009.2|194086.6|193961.6|25
1728306980000|2024-10-07 13:16:20|194126.8|194001.8|194132.4|194007.4|194133.9|194008.9|194117.1|193992.1|33
1728306990000|2024-10-07 13:16:30|194125.4|194000.4|194080.4|193955.4|194125.4|194000.4|194080.4|193955.4|34
1728307000000|2024-10-07 13:16:40|194081.3|193956.3|194088.1|193963.1|194088.7|193963.7|194080.8|193955.8|15
1728307010000|2024-10-07 13:16:50|194092.5|193967.5|194103.7|193978.7|194111.3|193986.3|194086.8|193961.8|26
1728307020000|2024-10-07 13:17:00|194105|193980|194113.6|193988.6|194117.2|193992.2|194099.2|193974.2|28
1728307030000|2024-10-07 13:17:10|194114.1|193989.1|194116|193991|194133.1|194014.9|194064.9|193984.3|22
1728307040000|2024-10-07 13:17:20|194115.7|193990.7|194118|193993|194120.5|193995.5|194112.9|193987.9|24
1728307050000|2024-10-07 13:17:30|194117|193992|194112.9|193987.9|194117|193992|194110|193985|29
1728307060000|2024-10-07 13:17:40|194112.7|193987.7|194080.2|193955.2|194115.7|193990.7|194075|193950|31
1728307070000|2024-10-07 13:17:50|194080.1|193955.1|194117|193992|194117|193992|194080.1|193955.1|38
1728307080000|2024-10-07 13:18:00|194114.9|193989.9|194126.6|194001.6|194131.5|194006.5|194085.6|193960.6|36
1728307090000|2024-10-07 13:18:10|194118|193993|194121.9|193996.9|194124.7|193999.7|194112.3|193987.3|36
1728307100000|2024-10-07 13:18:20|194123.7|193998.7|194122.7|193997.7|194125.9|194000.9|194119.5|193994.5|33
1728307110000|2024-10-07 13:18:30|194122.9|193997.9|194068.7|193943.7|194130.3|194005.3|194066.3|193941.3|38
1728307120000|2024-10-07 13:18:40|194069|193944|194082.3|193957.3|194082.3|193957.3|194069|193944|34
1728307130000|2024-10-07 13:18:50|194075|193950|194091.6|193966.6|194097.2|193972.2|194074.6|193949.6|38
1728307140000|2024-10-07 13:19:00|194092.7|193967.7|194107.5|193982.5|194109.4|193984.4|194092.7|193967.7|32
1728307150000|2024-10-07 13:19:10|194107.9|193982.9|194110.3|193985.3|194114.3|193989.3|194107.9|193982.9|33
1728307160000|2024-10-07 13:19:20|194114.2|193989.2|194115.6|193990.6|194117.3|193992.3|194107.5|193982.5|25
1728307170000|2024-10-07 13:19:30|194116.3|193991.3|194122.9|193997.9|194141.7|194016.7|194115.3|193990.3|33
1728307180000|2024-10-07 13:19:40|194122.4|193997.4|194067.5|193942.5|194126.8|194003.7|194030.6|193933.6|35
1728307190000|2024-10-07 13:19:50|194068.1|193943.1|194099.1|193974.1|194106.4|194019.8|194001.3|193907|25
1728307200000|2024-10-07 13:20:00|194095.6|193970.6|194089.7|193964.7|194095.6|193970.6|194070.3|193945.3|26
1728307210000|2024-10-07 13:20:10|194091|193966|194110.6|193985.6|194120.2|193995.2|194089|193964|33
1728307220000|2024-10-07 13:20:20|194110.3|193985.3|194099.8|193974.8|194118.8|193993.8|194089.8|193964.8|22
1728307230000|2024-10-07 13:20:30|194100.3|193975.3|194031.3|193981.3|194100.5|193989.6|194022.2|193940.3|21
1728307240000|2024-10-07 13:20:40|194091.6|193966.6|194088.8|193963.8|194098.7|194011.6|194037.2|193955.6|33
1728307250000|2024-10-07 13:20:50|194089.1|193964.1|194090.9|193965.9|194101.8|194012.1|194062.1|193959.1|34
1728307260000|2024-10-07 13:21:00|194081.3|193956.3|194067|194017|194113.5|194026.6|194067|193953.4|20
1728307270000|2024-10-07 13:21:10|194097|193972|194086.9|193961.9|194116.1|194021.9|194071.9|193953.1|24
1728307280000|2024-10-07 13:21:20|194086.7|193961.7|194084.9|193959.9|194086.7|193961.7|194078.9|193953.9|32
1728307290000|2024-10-07 13:21:30|194084.4|193959.4|194086.2|193961.2|194088.7|193963.7|194080.1|193955.1|26
1728307300000|2024-10-07 13:21:40|194087.7|193962.7|194077.5|193952.5|194091.2|193966.2|194077.5|193952.5|21
1728307310000|2024-10-07 13:21:50|194080.6|193955.6|194027|193902|194080.6|193955.6|194027|193902|27
1728307320000|2024-10-07 13:22:00|194028.3|193903.3|194030.6|193905.6|194036.3|193911.3|194027.6|193902.6|35
1728307330000|2024-10-07 13:22:10|194030.2|193905.2|194038|193913|194040.1|193915.1|194028.7|193903.7|34
1728307340000|2024-10-07 13:22:20|194038.6|193913.6|194048.1|193923.1|194048.1|193923.1|194036.1|193911.1|32
1728307350000|2024-10-07 13:22:30|194038.3|193913.3|194031.8|193906.8|194048.6|193923.6|194030.7|193905.7|13
1728307360000|2024-10-07 13:22:40|194032.3|193907.3|194032.2|193907.2|194032.9|193907.9|194031.7|193906.7|10
1728307370000|2024-10-07 13:22:50|194035.3|193910.3|194027.1|193902.1|194042.4|193917.4|194027.1|193902.1|11
1728307380000|2024-10-07 13:23:00|194031|193906|194029.4|193904.4|194048.6|193923.6|194027|193902|16
1728307390000|2024-10-07 13:23:10|194038|193913|194092.9|193967.9|194092.9|193967.9|194029.4|193904.4|22
1728307400000|2024-10-07 13:23:20|194083.9|193958.9|194079.4|193954.4|194092.5|193967.5|194071.6|193946.6|19
1728307410000|2024-10-07 13:23:30|194079.6|193954.6|194078.6|193953.6|194084.3|193959.3|194078.4|193953.4|7
1728307420000|2024-10-07 13:23:40|194082.9|193957.9|194080.6|193955.6|194082.9|193957.9|194073.4|193948.4|7
1728307430000|2024-10-07 13:23:50|194075.8|193950.8|194069|193944|194075.8|193950.8|194045.1|193920.1|9
1728307440000|2024-10-07 13:24:00|194069.4|193944.4|194095.2|193970.2|194105.8|193980.8|194069.4|193944.4|25
1728307450000|2024-10-07 13:24:10|194089.9|193964.9|194081.5|193956.5|194113.9|193988.9|194081.5|193956.5|12
1728307460000|2024-10-07 13:24:20|194088.9|193963.9|194084.6|193959.6|194089.9|193964.9|194078.5|193953.5|16
1728307470000|2024-10-07 13:24:30|194077.6|193952.6|194081.5|193956.5|194084.4|193959.4|194077.6|193952.6|12
1728307480000|2024-10-07 13:24:40|194084.6|193959.6|194075.1|193950.1|194085.3|193960.3|194072.3|193947.3|15
1728307490000|2024-10-07 13:24:50|194074.5|193949.5|194082.7|193957.7|194083.1|193958.1|194074.5|193949.5|8
1728307500000|2024-10-07 13:25:00|194083|193958|194080.6|193955.6|194083|193958|194074.8|193949.8|20
1728307510000|2024-10-07 13:25:10|194084.2|193959.2|194112.1|193987.1|194116.2|193991.2|194084.2|193959.2|19
1728307520000|2024-10-07 13:25:20|194113.9|193988.9|194148|194023|194153.6|194028.6|194113.9|193988.9|23
1728307530000|2024-10-07 13:25:30|194146.4|194021.4|194156.5|194031.5|194163|194038|194146.4|194021.4|26
1728307540000|2024-10-07 13:25:40|194161.2|194036.2|194237.2|194112.2|194237.2|194112.2|194161.2|194036.2|27
1728307550000|2024-10-07 13:25:50|194236.2|194111.2|194258.4|194133.4|194258.4|194133.4|194236.1|194111.1|14
1728307560000|2024-10-07 13:26:00|194254.6|194129.6|194253.9|194128.9|194254.7|194129.7|194252.4|194127.4|4
1728307570000|2024-10-07 13:26:10|194253.8|194128.8|194194.8|194069.8|194253.8|194128.8|194187.6|194062.6|15
1728307580000|2024-10-07 13:26:20|194194.5|194069.5|194187.9|194062.9|194194.5|194069.5|194178.1|194053.1|22
1728307590000|2024-10-07 13:26:30|194187.3|194062.3|194171.2|194046.2|194194.1|194069.1|194169|194042.3|12
1728307600000|2024-10-07 13:26:40|194171.9|194046.9|194152|194027|194171.9|194046.9|194152|194027|7
1728307610000|2024-10-07 13:26:50|194151|194026|194148.4|194021.2|194151|194026|194103.6|193978.6|20
1728307620000|2024-10-07 13:27:00|194148.3|194021.9|194146|194021|194149.9|194024.9|194144.4|194019.4|9
1728307630000|2024-10-07 13:27:10|194152|194027|194149.1|194024.1|194154.6|194029.6|194148.2|194023.2|5
1728307640000|2024-10-07 13:27:20|194149|194024|194148.6|194023.6|194149|194024|194148.6|194023.6|2
1728307650000|2024-10-07 13:27:30|194157.4|194032.4|194155.6|194030.6|194157.4|194032.4|194145.6|194020.6|4
1728307660000|2024-10-07 13:27:40|194169.8|194044.8|194193.1|194068.1|194219.4|194094.4|194169.8|194044.8|33
1728307670000|2024-10-07 13:27:50|194204.5|194079.5|194189|194064|194204.7|194079.7|194180.7|194055.7|23
1728307680000|2024-10-07 13:28:00|194189.6|194064.6|194193|194143|194196|194146|194156.1|194064.6|14
1728307690000|2024-10-07 13:28:10|194196.1|194146.1|194224.9|194099.9|194225.4|194158.8|194166.7|194098.3|12
1728307700000|2024-10-07 13:28:20|194224.7|194099.7|194220.8|194095.8|194229.5|194140.4|194185.4|194095.8|13
1728307710000|2024-10-07 13:28:30|194229.6|194104.6|194226.4|194101.4|194229.6|194104.6|194220.8|194095.8|3
1728307720000|2024-10-07 13:28:40|194232.2|194107.2|194225.3|194100.3|194232.2|194107.2|194225.3|194100.3|3
1728307730000|2024-10-07 13:28:50|194225|194100|194216.6|194091.6|194225|194100|194203.7|194078.7|9
1728307740000|2024-10-07 13:29:00|194218|194093|194221.3|194096.3|194223.9|194098.9|194218|194093|5
1728307750000|2024-10-07 13:29:10|194221|194096|194221.8|194096.8|194223.8|194098.8|194206.6|194081.6|12
1728307760000|2024-10-07 13:29:20|194220.8|194095.8|194214|194089|194220.8|194095.8|194204.3|194079.3|9
1728307770000|2024-10-07 13:29:30|194215.8|194090.8|194212.6|194087.6|194229|194104|194211|194086|9
1728307780000|2024-10-07 13:29:40|194212.1|194087.1|194212|194087|194212.1|194087.1|194212|194087|2
1728307790000|2024-10-07 13:29:50|194213.2|194088.2|194213.2|194088.2|194213.2|194088.2|194213.2|194088.2|1
1728307800000|2024-10-07 13:30:00|194213.7|194088.7|194205.9|194080.9|194216.1|194091.1|194198.7|194073.7|15
1728307810000|2024-10-07 13:30:10|194197.4|194072.4|194119.8|193994.8|194197.4|194072.4|194114|193989|26
1728307820000|2024-10-07 13:30:20|194122.8|193997.8|194157.4|194032.4|194163.2|194038.2|194115.9|193990.9|24
1728307830000|2024-10-07 13:30:30|194156.6|194031.6|194152.5|194025|194178|194072.1|194122.1|194025|29
1728307840000|2024-10-07 13:30:40|194157.3|194032.3|194156.4|194031.4|194168|194043|194147.3|194022.3|23
1728307850000|2024-10-07 13:30:50|194162.4|194037.4|194201.4|194076.4|194201.4|194076.4|194155.1|194030.1|24
1728307860000|2024-10-07 13:31:00|194201.7|194076.7|194245.6|194120.6|194251.3|194126.3|194201.7|194076.7|27
1728307870000|2024-10-07 13:31:10|194235.8|194110.8|194239.6|194114.6|194255.3|194130.3|194233.4|194108.4|12
1728307880000|2024-10-07 13:31:20|194243.4|194118.4|194234.1|194109.1|194253.6|194128.6|194230.6|194105.6|12
1728307890000|2024-10-07 13:31:30|194229|194104|194153.2|194028.2|194229|194104|194146.9|194021.9|28
1728307900000|2024-10-07 13:31:40|194153.8|194028.8|194077.6|193952.6|194153.8|194028.8|194077|193952|27
1728307910000|2024-10-07 13:31:50|194077.3|193952.3|194035.5|193910.5|194077.5|193952.5|194018.5|193889|27
1728307920000|2024-10-07 13:32:00|194037.1|193912.1|194040.3|193915.3|194045.9|193920.9|194032.7|193907.7|12
1728307930000|2024-10-07 13:32:10|194042.3|193914|194044.5|193919.5|194044.5|193919.5|194042|193914|4
1728307940000|2024-10-07 13:32:20|194045.9|193920.9|194039.9|193914.9|194049.6|193924.6|194039.1|193914.1|12
1728307950000|2024-10-07 13:32:30|194039.6|193914.6|194040|193915|194040|193915|194039.5|193914.5|3
1728307960000|2024-10-07 13:32:40|194044.6|193919.6|194039.6|193914.6|194044.6|193919.6|194039.6|193914.6|2
1728307980000|2024-10-07 13:33:00|194040.5|193915.5|194036.8|193911.8|194040.5|193915.5|194027.3|193902.3|9
1728307990000|2024-10-07 13:33:10|194040.5|193915.5|194036.6|193911.6|194040.5|193915.5|194036.6|193911.6|4
1728308000000|2024-10-07 13:33:20|194036.7|193911.7|194042.8|193917.8|194042.8|193917.8|194036.7|193911.7|7
1728308010000|2024-10-07 13:33:30|194043.6|193918.6|194041|193916|194055|193930|194041|193916|11
1728308020000|2024-10-07 13:33:40|194038.6|193913.6|194002.8|193877.8|194040.8|193915.8|194002.6|193877.6|8
1728308030000|2024-10-07 13:33:50|194002.3|193877.3|193986.6|193861.6|194007.4|193882.4|193986.6|193861.6|25
1728308040000|2024-10-07 13:34:00|193984.9|193859.9|193955.5|193829.5|193992.2|193867.2|193952.4|193827.2|18
1728308050000|2024-10-07 13:34:10|193958|193833|193962.5|193837.5|193971.2|193840.6|193958|193833|11
1728308060000|2024-10-07 13:34:20|193962.2|193837.2|193961|193836|193967.9|193842.9|193961|193836|8
1728308070000|2024-10-07 13:34:30|193961.6|193836.6|194008.6|193883.6|194015.4|193890.4|193961.6|193836.6|18
1728308080000|2024-10-07 13:34:40|194008.2|193883.2|193932.3|193807.3|194008.2|193883.2|193932.3|193807.3|17
1728308090000|2024-10-07 13:34:50|193935|193810|193916.4|193791.4|193946.8|193821.8|193916.4|193791.4|18
1728308100000|2024-10-07 13:35:00|193914.1|193789.1|193891.9|193766.9|193914.1|193789.1|193886.9|193761.9|11
1728308110000|2024-10-07 13:35:10|193891.5|193766.5|193888.5|193763.5|193894.7|193769.7|193888.5|193763.5|9
1728308120000|2024-10-07 13:35:20|193938.4|193813.4|193959.9|193834.9|193974.4|193846.3|193929.9|193804.9|26
1728308130000|2024-10-07 13:35:30|193950.3|193825.3|193949.9|193824.9|193950.3|193825.3|193928.4|193803.4|25
1728308140000|2024-10-07 13:35:40|193942.3|193817.3|193946.4|193821.4|193948.5|193823.5|193939.5|193814.5|9
1728308150000|2024-10-07 13:35:50|193945.7|193820.7|193887.4|193762.4|193945.7|193820.7|193884.9|193759.9|28
1728308160000|2024-10-07 13:36:00|193887.8|193762.8|193801.1|193676.1|193887.8|193762.8|193792.2|193667.2|24
1728308170000|2024-10-07 13:36:10|193800.2|193675.2|193820.4|193683.4|193820.4|193683.8|193779.6|193654.6|26
1728308180000|2024-10-07 13:36:20|193819.8|193684.9|193819.2|193686.5|193828|193689.3|193804.3|193667.6|21
1728308190000|2024-10-07 13:36:30|193823.6|193688.6|193820.2|193687|193828.2|193692.8|193810.5|193677.4|21
1728308200000|2024-10-07 13:36:40|193814.4|193681.2|193818.5|193693.5|193820.9|193695.9|193806.8|193681.2|13
1728308210000|2024-10-07 13:36:50|193818.8|193693.8|193819.2|193694.2|193819.2|193694.2|193818.8|193693.8|2
1728308220000|2024-10-07 13:37:00|193818.9|193693.9|193810.2|193685.2|193827.3|193702.3|193808.7|193683.7|20
1728308230000|2024-10-07 13:37:10|193804.5|193679.5|193763.3|193638.3|193804.5|193679.5|193761.3|193636.3|17
1728308240000|2024-10-07 13:37:20|193764.7|193639.7|193782.8|193657.8|193782.8|193657.8|193763.1|193638.1|15
1728308250000|2024-10-07 13:37:30|193762.5|193637.5|193747.2|193607.4|193778.1|193643.1|193743.1|193605.1|30
1728308260000|2024-10-07 13:37:40|193756.4|193611.5|193707.5|193582.5|193756.4|193613.2|193700.5|193573.3|28
1728308270000|2024-10-07 13:37:50|193701.7|193576.7|193696.7|193571.7|193703.7|193578.7|193696.7|193571.7|12
1728308280000|2024-10-07 13:38:00|193695.7|193570.7|193749.5|193624.5|193749.5|193624.5|193693|193568|23
1728308290000|2024-10-07 13:38:10|193741.6|193616.6|193747.7|193622.7|193747.7|193622.7|193735.5|193610.5|27
1728308300000|2024-10-07 13:38:20|193743.5|193618.5|193744.2|193619.2|193749|193624|193737.9|193612.9|12
1728308310000|2024-10-07 13:38:30|193743.7|193618.7|193732.4|193607.4|193746.8|193621.8|193721.1|193596.1|19
1728308320000|2024-10-07 13:38:40|193728.1|193603.1|193713.9|193588.9|193734|193609|193713.9|193588.9|26
1728308330000|2024-10-07 13:38:50|193717.5|193592.5|193744.3|193619.3|193750.4|193625.4|193707.4|193582.4|16
1728308340000|2024-10-07 13:39:00|193738.1|193613.1|193715.9|193590.9|193744.9|193619.9|193715.1|193590.1|23
1728308350000|2024-10-07 13:39:10|193716.8|193591.8|193730.2|193605.2|193735.6|193610.6|193716.8|193591.8|32
1728308360000|2024-10-07 13:39:20|193731.7|193606.7|193736.6|193611.6|193760.1|193635.1|193731.7|193606.7|31
1728308370000|2024-10-07 13:39:30|193735.8|193610.8|193786.7|193661.7|193792.1|193667.1|193735.8|193610.8|11
1728308380000|2024-10-07 13:39:40|193785.6|193660.6|193804|193655.9|193806.5|193664.9|193785.6|193648.4|25
1728308390000|2024-10-07 13:39:50|193804.3|193655.7|193774.1|193649.1|193804.8|193656|193774.1|193646.2|13
1728308400000|2024-10-07 13:40:00|193774.8|193649.8|193752.5|193627.5|193775.8|193650.8|193746.5|193621.5|22
1728308410000|2024-10-07 13:40:10|193753.5|193628.5|193754.4|193629.4|193754.8|193629.8|193747.3|193622.3|25
1728308420000|2024-10-07 13:40:20|193747.9|193622.9|193755.4|193630.4|193775.6|193650.6|193747.9|193622.9|23
1728308430000|2024-10-07 13:40:30|193748.8|193623.8|193756.6|193631.6|193758.6|193633.6|193748.8|193623.8|25
1728308440000|2024-10-07 13:40:40|193750.7|193625.7|193749.1|193624.1|193758.7|193633.7|193749.1|193624.1|28
1728308450000|2024-10-07 13:40:50|193756.1|193631.1|193757.1|193632.1|193759.7|193634.7|193748.7|193623.7|22
1728308460000|2024-10-07 13:41:00|193755.7|193630.7|193773.4|193648.4|193773.4|193648.4|193748.5|193623.5|27
1728308470000|2024-10-07 13:41:10|193767.9|193642.9|193724.1|193599.1|193774.7|193649.7|193722.4|193597.4|30
1728308480000|2024-10-07 13:41:20|193723.4|193598.4|193695.1|193570.1|193725.3|193600.3|193694.7|193569.7|25
1728308490000|2024-10-07 13:41:30|193691.7|193566.7|193686.5|193561.5|193691.7|193566.7|193681.1|193556.1|11
1728308500000|2024-10-07 13:41:40|193685.5|193560.5|193682|193557|193701.8|193576.8|193673.1|193548.1|27
1728308510000|2024-10-07 13:41:50|193685.2|193560.2|193679.4|193554.4|193707.3|193582.3|193671.3|193546.3|18
1728308520000|2024-10-07 13:42:00|193676.1|193551.1|193543.9|193418.9|193685.1|193560.1|193535.1|193410.1|25
1728308530000|2024-10-07 13:42:10|193537.3|193412.3|193502.9|193377.9|193580.6|193455.6|193502.9|193377.9|29
1728308540000|2024-10-07 13:42:20|193505.4|193380.4|193506.3|193381.3|193547.5|193422.5|193500.9|193375.9|19
1728308550000|2024-10-07 13:42:30|193508.3|193383.3|193509.9|193384.9|193517.7|193392.7|193506.8|193381.8|16
1728308560000|2024-10-07 13:42:40|193511.5|193386.5|193511|193386|193520.9|193395.9|193506.7|193381.7|21
1728308570000|2024-10-07 13:42:50|193514.2|193389.2|193527.1|193402.1|193539.4|193414.4|193510.5|193385.5|22
1728308580000|2024-10-07 13:43:00|193528.6|193403.6|193550.9|193425.9|193560.4|193435.4|193528.6|193403.6|25
1728308590000|2024-10-07 13:43:10|193550.4|193425.4|193551.5|193426.5|193555.5|193430.5|193528.5|193403.5|13
1728308600000|2024-10-07 13:43:20|193546.5|193421.5|193583.6|193458.6|193583.6|193458.6|193546.5|193421.5|21
1728308610000|2024-10-07 13:43:30|193583.9|193458.9|193657.3|193532.3|193657.3|193532.3|193578.2|193453.2|33
1728308620000|2024-10-07 13:43:40|193647.2|193522.2|193588.9|193463.9|193651.1|193526.1|193588.9|193463.9|31
1728308630000|2024-10-07 13:43:50|193589|193464|193630.7|193505.7|193646.3|193521.3|193589|193464|13
1728308640000|2024-10-07 13:44:00|193635.3|193510.3|193594.3|193469.3|193642.5|193517.5|193563.1|193462.1|18
1728308650000|2024-10-07 13:44:10|193594.1|193469.1|193594.3|193469.3|193597.9|193472.9|193594|193469|11
1728308660000|2024-10-07 13:44:20|193596.7|193471.7|193579.7|193454.7|193596.7|193471.7|193579.7|193454.7|10
1728308670000|2024-10-07 13:44:30|193584.9|193459.9|193583.5|193458.5|193584.9|193459.9|193577.3|193452.3|5
1728308680000|2024-10-07 13:44:40|193582.9|193457.9|193609.1|193484.1|193609.1|193484.1|193557|193432|19
1728308690000|2024-10-07 13:44:50|193602.4|193477.4|193603.1|193478.1|193603.1|193478.1|193597.5|193472.5|14
1728308700000|2024-10-07 13:45:00|193602.5|193477.5|193597.7|193472.7|193640.2|193515.2|193593.4|193468.4|28
1728308710000|2024-10-07 13:45:10|193599.3|193474.3|193601.7|193476.7|193602.8|193477.8|193593.7|193468.7|16
1728308720000|2024-10-07 13:45:20|193605.2|193480.2|193598.9|193473.9|193605.2|193480.2|193594.5|193469.5|6
1728308730000|2024-10-07 13:45:30|193600.7|193475.7|193608|193483|193621.2|193496.2|193600.7|193475.7|15
1728308740000|2024-10-07 13:45:40|193607.5|193482.5|193606.8|193481.8|193607.5|193482.5|193599.6|193474.6|11
1728308750000|2024-10-07 13:45:50|193606.6|193481.6|193502.9|193377.9|193606.6|193481.6|193497.5|193372.5|17
1728308760000|2024-10-07 13:46:00|193497.9|193372.9|193483.9|193358.9|193497.9|193372.9|193479.8|193354.8|15
1728308770000|2024-10-07 13:46:10|193480.9|193355.9|193486.6|193361.6|193487.9|193362.9|193479.8|193354.8|14
1728308780000|2024-10-07 13:46:20|193480.6|193355.6|193484.7|193359.7|193510.4|193385.4|193478.5|193353.5|17
1728308790000|2024-10-07 13:46:30|193484.2|193359.2|193487.9|193362.9|193514.8|193389.8|193477.4|193352.4|21
1728308800000|2024-10-07 13:46:40|193488.4|193363.4|193500.6|193375.6|193522.9|193441.5|193488.1|193363.4|29
1728308810000|2024-10-07 13:46:50|193502.3|193377.3|193508.9|193383.9|193512.1|193387.1|193500.8|193375.8|23
1728308820000|2024-10-07 13:47:00|193502.6|193377.6|193510.4|193385.4|193512.6|193387.6|193502.6|193377.6|26
1728308830000|2024-10-07 13:47:10|193511.6|193386.6|193527.7|193402.7|193527.7|193402.7|193509.9|193384.9|17
1728308840000|2024-10-07 13:47:20|193526.5|193401.5|193522.2|193397.2|193527.3|193402.3|193513.9|193388.9|17
1728308850000|2024-10-07 13:47:30|193536.9|193411.9|193558.4|193433.4|193586.7|193478.3|193522.8|193411.9|29
1728308860000|2024-10-07 13:47:40|193560.3|193435.3|193584.1|193459.1|193624.2|193526.3|193552.5|193427.5|28
1728308870000|2024-10-07 13:47:50|193560.6|193510.6|193611.2|193486.2|193614|193517.1|193560.1|193455.3|24
1728308880000|2024-10-07 13:48:00|193606.8|193481.8|193587.3|193462.3|193613.6|193488.6|193585.6|193460.6|33
1728308890000|2024-10-07 13:48:10|193586.9|193461.9|193535.3|193410.3|193597.4|193472.4|193535.3|193410.3|19
1728308900000|2024-10-07 13:48:20|193527.2|193402.2|193526.8|193401.8|193533.4|193408.4|193514.6|193389.6|32
1728308910000|2024-10-07 13:48:30|193524.7|193399.7|193515.1|193390.1|193528.2|193403.2|193510.9|193385.9|28
1728308920000|2024-10-07 13:48:40|193516.7|193391.7|193525|193400|193525.5|193400.5|193513.1|193388.1|13
1728308930000|2024-10-07 13:48:50|193524.1|193399.1|193500.4|193375.4|193526.6|193401.6|193475.8|193350.8|31
1728308940000|2024-10-07 13:49:00|193500.2|193375.2|193490.3|193365.3|193500.2|193375.2|193438.3|193313.3|27
1728308950000|2024-10-07 13:49:10|193487.3|193362.3|193489.3|193364.3|193491.4|193366.4|193482.8|193357.8|9
1728308960000|2024-10-07 13:49:20|193484.1|193359.1|193487.6|193362.6|193487.9|193362.9|193476.3|193351.3|15
1728308970000|2024-10-07 13:49:30|193484|193359|193483.3|193358.3|193488.1|193363.1|193476|193351|19
1728308980000|2024-10-07 13:49:40|193482.4|193357.4|193483.5|193358.5|193483.5|193358.5|193482.4|193357.4|3
1728308990000|2024-10-07 13:49:50|193484.3|193359.3|193483.5|193358.5|193485|193360|193478.6|193353.6|5
1728309000000|2024-10-07 13:50:00|193479.7|193354.7|193481|193356|193483.7|193358.7|193472.4|193347.4|16
1728309010000|2024-10-07 13:50:10|193477.6|193352.6|193480.9|193355.9|193484.1|193359.1|193477.6|193352.6|11
1728309020000|2024-10-07 13:50:20|193483.3|193358.3|193483.3|193358.3|193483.9|193358.9|193480.3|193355.3|14
1728309030000|2024-10-07 13:50:30|193481.1|193356.1|193521.3|193396.3|193524.1|193399.1|193480.5|193355.5|15
1728309040000|2024-10-07 13:50:40|193525.3|193400.3|193521.9|193396.9|193525.4|193400.4|193518.9|193393.9|14
1728309050000|2024-10-07 13:50:50|193521.3|193396.3|193519.9|193394.9|193522.2|193397.2|193515.8|193390.8|9
1728309060000|2024-10-07 13:51:00|193515.7|193390.7|193484.1|193359.1|193518.5|193393.5|193484.1|193359.1|13
1728309070000|2024-10-07 13:51:10|193487.1|193362.1|193444|193319|193488.5|193363.5|193406.7|193281.7|26
1728309080000|2024-10-07 13:51:20|193443.7|193318.7|193436.2|193311.2|193450.4|193325.4|193428.3|193303.3|17
1728309090000|2024-10-07 13:51:30|193437.4|193312.4|193288.7|193163.7|193439.2|193314.2|193281.3|193156.3|29
1728309100000|2024-10-07 13:51:40|193291.6|193166.6|193403.5|193278.5|193419.9|193294.9|193291.6|193166.6|29
1728309110000|2024-10-07 13:51:50|193406.7|193281.7|193370.9|193245.9|193410|193285|193358.1|193233.1|30
1728309120000|2024-10-07 13:52:00|193371|193246|193360.5|193235.5|193371|193246|193357.1|193232.1|22
1728309130000|2024-10-07 13:52:10|193364.8|193239.8|193366.4|193241.4|193366.5|193241.5|193360.2|193235.2|13
1728309140000|2024-10-07 13:52:20|193367.1|193242.1|193436.2|193311.2|193437.3|193312.3|193360|193235|20
1728309150000|2024-10-07 13:52:30|193431.4|193306.4|193451.1|193326.1|193454|193329|193430.5|193305.5|17
1728309160000|2024-10-07 13:52:40|193451.2|193326.2|193519.4|193394.4|193519.4|193394.4|193446.9|193321.9|15
1728309170000|2024-10-07 13:52:50|193521.8|193396.8|193524.9|193399.9|193524.9|193399.9|193520.2|193395.2|20
1728309180000|2024-10-07 13:53:00|193525.1|193400.1|193481.3|193356.3|193529.9|193404.9|193478.5|193353.5|27
1728309190000|2024-10-07 13:53:10|193481.7|193356.7|193450.5|193325.5|193486.4|193361.4|193450.5|193325.5|19
1728309200000|2024-10-07 13:53:20|193450.3|193325.3|193450.9|193325.9|193451.7|193326.7|193449.8|193324.8|14
1728309210000|2024-10-07 13:53:30|193451.3|193326.3|193487.6|193362.6|193488.4|193363.4|193450.9|193325.9|14
1728309220000|2024-10-07 13:53:40|193492.1|193367.1|193487.6|193362.6|193524|193399|193480.6|193355.6|17
1728309230000|2024-10-07 13:53:50|193489.6|193364.6|193503|193378|193504.3|193379.3|193487.9|193362.9|30
1728309240000|2024-10-07 13:54:00|193487.1|193362.1|193554.1|193429.1|193554.1|193429.1|193483.9|193358.9|21
1728309250000|2024-10-07 13:54:10|193554|193429|193585.9|193460.9|193587.4|193462.4|193554|193429|27
1728309260000|2024-10-07 13:54:20|193591.9|193466.9|193600.1|193475.1|193601.2|193476.2|193591.9|193466.9|24
1728309270000|2024-10-07 13:54:30|193596.9|193471.9|193596.8|193471.8|193604.5|193479.5|193594.3|193469.3|19
1728309280000|2024-10-07 13:54:40|193599|193474|193599.4|193474.4|193600.1|193475.1|193594.2|193469.2|20
1728309290000|2024-10-07 13:54:50|193594.8|193469.8|193599.4|193474.4|193599.8|193474.8|193593.4|193468.4|17
1728309300000|2024-10-07 13:55:00|193593.4|193468.4|193616.1|193491.1|193640.5|193515.5|193593.4|193468.4|21
1728309310000|2024-10-07 13:55:10|193611.9|193486.9|193620.9|193495.9|193624.6|193499.6|193592.7|193467.7|13
1728309320000|2024-10-07 13:55:20|193615.7|193490.7|193646.7|193521.7|193650.9|193525.9|193615.7|193490.7|20
1728309330000|2024-10-07 13:55:30|193648.6|193523.6|193647|193522|193651.7|193526.7|193644.7|193519.7|13
1728309340000|2024-10-07 13:55:40|193649.2|193524.2|193686.5|193561.5|193691|193566|193649.2|193524.2|23
1728309350000|2024-10-07 13:55:50|193683.3|193558.3|193728.9|193603.9|193735|193610|193680.1|193555.1|19
1728309360000|2024-10-07 13:56:00|193728.6|193603.6|193753.2|193628.2|193756|193631|193728|193603|28
1728309370000|2024-10-07 13:56:10|193746.6|193621.6|193749.7|193624.7|193750.4|193625.4|193743.4|193618.4|12
1728309380000|2024-10-07 13:56:20|193747.9|193622.9|193718|193593|193747.9|193622.9|193711.6|193586.6|21
1728309390000|2024-10-07 13:56:30|193718.7|193593.7|193655.9|193530.9|193718.7|193593.7|193655.9|193530.9|12
1728309400000|2024-10-07 13:56:40|193663.7|193538.7|193705.3|193580.3|193719.4|193594.4|193662.4|193537.4|24
1728309410000|2024-10-07 13:56:50|193708.9|193583.9|193708.3|193583.3|193710.6|193585.6|193703.1|193578.1|15
1728309420000|2024-10-07 13:57:00|193707|193582|193673.8|193548.8|193707.6|193582.6|193672.9|193547.9|21
1728309430000|2024-10-07 13:57:10|193676.1|193551.1|193672.4|193547.4|193683.8|193558.8|193669.1|193544.1|14
1728309440000|2024-10-07 13:57:20|193672.8|193547.8|193672.1|193547.1|193675|193550|193672.1|193547.1|15
1728309450000|2024-10-07 13:57:30|193669|193544|193776.2|193651.2|193788.3|193663.3|193668.2|193543.2|32
1728309460000|2024-10-07 13:57:40|193770.9|193645.9|193763.9|193638.9|193775.6|193650.6|193749.2|193624.2|37
1728309470000|2024-10-07 13:57:50|193763.8|193638.8|193750.2|193625.2|193763.8|193638.8|193746|193621|32
1728309480000|2024-10-07 13:58:00|193751.3|193626.3|193763|193638|193765.4|193640.4|193751.3|193626.3|23
1728309490000|2024-10-07 13:58:10|193763.7|193638.7|193798.6|193673.6|193798.6|193673.6|193747.8|193622.8|36
1728309500000|2024-10-07 13:58:20|193798.9|193673.9|193828.4|193703.4|193829.1|193704.1|193798.9|193673.9|20
1728309510000|2024-10-07 13:58:30|193828.8|193703.8|193832.4|193707.4|193833.3|193708.3|193819.7|193694.7|16
1728309520000|2024-10-07 13:58:40|193832|193707|193831.4|193706.4|193832|193707|193830.3|193705.3|7
1728309530000|2024-10-07 13:58:50|193840.6|193715.6|193785.1|193660.1|193840.6|193715.6|193775.1|193650.1|28
1728309540000|2024-10-07 13:59:00|193785|193660|193784|193659|193785.3|193660.3|193770.4|193645.4|20
1728309550000|2024-10-07 13:59:10|193783.2|193658.2|193783.9|193658.9|193786|193661|193776.9|193651.9|7
1728309560000|2024-10-07 13:59:20|193782.6|193657.6|193755|193630|193784|193659|193750.4|193625.4|21
1728309570000|2024-10-07 13:59:30|193745.3|193620.3|193751.6|193626.6|193755.1|193630.1|193745.3|193620.3|21
1728309580000|2024-10-07 13:59:40|193751.7|193626.7|193754.2|193629.2|193755.8|193630.8|193748.2|193623.2|17
1728309590000|2024-10-07 13:59:50|193754|193629|193749.8|193624.8|193755.3|193630.3|193747.6|193622.6|20
1728309600000|2024-10-07 14:00:00|193739.6|193614.6|193747.3|193622.3|193754.2|193629.2|193739.3|193614.3|33
1728309610000|2024-10-07 14:00:10|193738.7|193613.7|193675.3|193550.3|193785.9|193660.9|193673.6|193548.6|29
1728309620000|2024-10-07 14:00:20|193680.3|193555.3|193804.9|193679.9|193808.5|193679.9|193665.3|193540.3|22
1728309630000|2024-10-07 14:00:30|193802.7|193677.7|193801.9|193676.9|193804.4|193679.4|193801.9|193676.9|8
1728309640000|2024-10-07 14:00:40|193803.4|193678.4|193794|193669|193803.7|193678.7|193790.1|193665.1|14
1728309650000|2024-10-07 14:00:50|193793.7|193668.7|193814.8|193689.8|193825.8|193700.8|193790|193665|27
1728309660000|2024-10-07 14:01:00|193814|193689|193791.6|193666.6|193817.8|193692.8|193786.1|193661.1|16
1728309670000|2024-10-07 14:01:10|193791.8|193666.8|193785.8|193660.8|193795.8|193670.8|193785.2|193660.2|20
1728309680000|2024-10-07 14:01:20|193785.7|193660.7|193784.2|193659.2|193794.9|193669.9|193784.2|193659.2|10
1728309690000|2024-10-07 14:01:30|193785.5|193660.5|193794.5|193669.5|193794.5|193669.5|193784.8|193659.8|14
1728309700000|2024-10-07 14:01:40|193791.4|193666.4|193792.3|193667.3|193792.8|193667.8|193785.9|193660.9|6
1728309710000|2024-10-07 14:01:50|193785.9|193660.9|193791.6|193666.6|193792.8|193667.8|193785.1|193660.1|7
1728309720000|2024-10-07 14:02:00|193785.6|193660.6|193795.1|193670.1|193795.2|193670.2|193783.2|193658.2|13
1728309730000|2024-10-07 14:02:10|193794.6|193669.6|193794.8|193669.8|193825.4|193700.4|193794.6|193669.6|12
1728309740000|2024-10-07 14:02:20|193801.1|193676.1|193799|193674|193808.6|193683.6|193785.9|193660.9|23
1728309750000|2024-10-07 14:02:30|193799.2|193674.2|193803|193678|193821.8|193696.8|193789.4|193664.4|20
1728309760000|2024-10-07 14:02:40|193794.5|193669.5|193807|193682|193812.2|193687.2|193786.9|193661.9|20
1728309770000|2024-10-07 14:02:50|193803.4|193678.4|193805|193680|193807.1|193682.1|193799.1|193674.1|11
1728309780000|2024-10-07 14:03:00|193797.3|193672.3|193795.1|193670.1|193799.1|193674.1|193767.4|193642.4|24
1728309790000|2024-10-07 14:03:10|193795|193670|193800.6|193675.6|193803.2|193678.2|193795|193670|16
1728309800000|2024-10-07 14:03:20|193798.8|193673.8|193801.9|193676.9|193807|193682|193789.2|193664.2|18
1728309810000|2024-10-07 14:03:30|193800.3|193675.3|193857.4|193732.4|193863.8|193738.8|193800.3|193675.3|14
1728309820000|2024-10-07 14:03:40|193862.1|193737.1|193867.2|193742.2|193871.6|193746.6|193862.1|193737.1|6
1728309830000|2024-10-07 14:03:50|193875.2|193750.2|193906.5|193781.5|193908|193783|193875.2|193750.2|20
1728309840000|2024-10-07 14:04:00|193906.1|193781.1|193916.6|193791.6|193917.4|193792.4|193887.8|193762.8|26
1728309850000|2024-10-07 14:04:10|193919.3|193794.3|193861.6|193736.6|193921.1|193796.1|193861.6|193736.6|18
1728309860000|2024-10-07 14:04:20|193858|193733|193875|193750|193887.2|193762.2|193858|193733|20
1728309870000|2024-10-07 14:04:30|193869.8|193744.8|193866.4|193741.4|193874.5|193749.5|193858.9|193733.9|18
1728309880000|2024-10-07 14:04:40|193893.4|193768.4|193887.8|193762.8|193908|193783|193870.1|193745.1|32
1728309890000|2024-10-07 14:04:50|193893.1|193768.1|193901.1|193776.1|193908.9|193783.9|193889.1|193764.1|16
1728309900000|2024-10-07 14:05:00|193903.6|193778.6|193922.8|193797.8|193926.7|193801.7|193903.6|193778.6|17
1728309910000|2024-10-07 14:05:10|193923.8|193798.8|193903.1|193778.1|193927.6|193802.6|193898.9|193773.9|21
1728309920000|2024-10-07 14:05:20|193882.1|193757.1|193843.5|193718.5|193898.2|193773.2|193839.8|193714.8|31
1728309930000|2024-10-07 14:05:30|193843.8|193718.8|193863.3|193738.3|193863.8|193738.8|193842.7|193717.7|19
1728309940000|2024-10-07 14:05:40|193863.4|193738.4|193865.2|193740.2|193867.8|193742.8|193863.4|193738.4|5
1728309950000|2024-10-07 14:05:50|193861.9|193736.9|193890.9|193765.9|193897.5|193772.5|193861.9|193736.9|15
1728309960000|2024-10-07 14:06:00|193890.4|193765.4|193894.7|193769.7|193900.5|193775.5|193890.1|193765.1|21
1728309970000|2024-10-07 14:06:10|193890.6|193765.6|193896.6|193771.6|193903|193778|193889.4|193764.4|16
1728309980000|2024-10-07 14:06:20|193901.7|193776.7|193917.7|193792.7|193917.7|193792.7|193901.5|193776.5|8
1728309990000|2024-10-07 14:06:30|193906.4|193781.4|193908.1|193783.1|193914.2|193789.2|193904.6|193779.6|20
1728310000000|2024-10-07 14:06:40|193906.7|193781.7|193896.7|193771.7|193907.8|193782.8|193887.6|193762.6|19
1728310010000|2024-10-07 14:06:50|193903.3|193778.3|193886.3|193761.3|193907.4|193782.4|193882.5|193757.5|22
1728310020000|2024-10-07 14:07:00|193885|193760|193883.4|193758.4|193887.3|193762.3|193881.3|193756.3|24
1728310030000|2024-10-07 14:07:10|193881|193756|193887.5|193762.5|193911.1|193786.1|193879.7|193754.7|21
1728310040000|2024-10-07 14:07:20|193889.5|193764.5|193888.1|193763.1|193891.3|193766.3|193881.2|193756.2|15
1728310050000|2024-10-07 14:07:30|193887.6|193762.6|193887.6|193762.6|193888|193763|193882.7|193757.7|7
1728310060000|2024-10-07 14:07:40|193888.6|193763.6|193892.7|193767.7|193892.7|193767.7|193888.5|193763.5|3
1728310070000|2024-10-07 14:07:50|193892.2|193767.2|193889.8|193764.8|193892.2|193767.2|193886.4|193761.4|7
1728310080000|2024-10-07 14:08:00|193890.4|193765.4|193882.3|193757.3|193904.8|193779.8|193878|193753|16
1728310090000|2024-10-07 14:08:10|193878.8|193753.8|193880.9|193755.9|193885.4|193760.4|193875.9|193750.9|24
1728310100000|2024-10-07 14:08:20|193880.5|193755.5|193819.8|193694.8|193885.5|193760.5|193819.8|193694.8|19
1728310110000|2024-10-07 14:08:30|193818.2|193693.2|193788.5|193663.5|193834.3|193709.3|193784.4|193659.4|29
1728310120000|2024-10-07 14:08:40|193791.1|193666.1|193787.5|193662.5|193791.2|193666.2|193767.4|193642.4|14
1728310130000|2024-10-07 14:08:50|193777|193652|193745.2|193620.2|193786.7|193661.7|193741.5|193616.5|24
1728310140000|2024-10-07 14:09:00|193746.9|193621.9|193752.9|193627.9|193753.8|193628.8|193744|193619|17
1728310150000|2024-10-07 14:09:10|193749.1|193624.1|193735|193610|193754.1|193629.1|193726.8|193601.8|26
1728310160000|2024-10-07 14:09:20|193740.2|193615.2|193747.4|193622.4|193747.4|193622.4|193732|193607|18
1728310170000|2024-10-07 14:09:30|193744.4|193619.4|193765.9|193640.9|193771.8|193646.8|193744.4|193619.4|25
1728310180000|2024-10-07 14:09:40|193756.9|193631.9|193723.3|193598.3|193759.5|193634.5|193721.9|193596.9|28
1728310190000|2024-10-07 14:09:50|193728.7|193603.7|193767.9|193642.9|193773.4|193648.4|193685.9|193560.9|28
1728310200000|2024-10-07 14:10:00|193762|193637|193768.1|193643.1|193770.1|193645.1|193755.6|193630.6|27
1728310210000|2024-10-07 14:10:10|193768.5|193643.5|193768.8|193643.8|193775.9|193650.9|193759.5|193634.5|18
1728310220000|2024-10-07 14:10:20|193775.4|193650.4|193719.6|193594.6|193775.4|193650.4|193712.4|193587.4|22
1728310230000|2024-10-07 14:10:30|193713.2|193588.2|193715.4|193590.4|193718.7|193593.7|193708.5|193583.5|9
1728310240000|2024-10-07 14:10:40|193706.2|193581.2|193665.1|193540.1|193718.8|193593.8|193665.1|193540.1|23
1728310250000|2024-10-07 14:10:50|193662.5|193537.5|193699.7|193574.7|193702|193577|193662.5|193537.5|30
1728310260000|2024-10-07 14:11:00|193698.9|193573.9|193666.8|193541.8|193709|193584|193665.1|193540.1|28
1728310270000|2024-10-07 14:11:10|193665.5|193540.5|193653|193528|193668.1|193543.1|193648.1|193523.1|24
1728310280000|2024-10-07 14:11:20|193646.4|193521.4|193655.4|193530.4|193656.8|193531.8|193645.6|193520.6|32
1728310290000|2024-10-07 14:11:30|193651.2|193526.2|193690.5|193565.5|193703.3|193578.3|193650.3|193525.3|31
1728310300000|2024-10-07 14:11:40|193680.9|193555.9|193691.3|193566.3|193691.5|193566.5|193667.1|193542.1|28
1728310310000|2024-10-07 14:11:50|193685.1|193560.1|193762.7|193637.7|193762.7|193637.7|193685.1|193560.1|19
1728310320000|2024-10-07 14:12:00|193759.6|193634.6|193791.7|193666.7|193795.6|193670.6|193746.2|193621.2|18
1728310330000|2024-10-07 14:12:10|193792.2|193667.2|193792.8|193667.8|193792.8|193667.8|193792.2|193667.2|2
1728310340000|2024-10-07 14:12:20|193792.4|193667.4|193656.9|193531.9|193803.9|193678.9|193651.3|193526.3|23
1728310350000|2024-10-07 14:12:30|193657.8|193532.8|193652.1|193527.1|193666.5|193541.5|193649.5|193524.5|16
1728310360000|2024-10-07 14:12:40|193645.5|193520.5|193597.1|193472.1|193659|193534|193597.1|193472.1|24
1728310370000|2024-10-07 14:12:50|193585.8|193460.8|193605|193480|193617.8|193492.8|193585.8|193460.8|27
1728310380000|2024-10-07 14:13:00|193597.1|193472.1|193536.3|193411.3|193597.1|193472.1|193536.3|193411.3|22
1728310390000|2024-10-07 14:13:10|193540.9|193415.9|193534.1|193409.1|193542.7|193417.7|193527.1|193402.1|10
1728310400000|2024-10-07 14:13:20|193535.3|193410.3|193532.5|193407.5|193535.4|193410.4|193531.6|193406.6|19
1728310410000|2024-10-07 14:13:30|193534.1|193409.1|193533.9|193408.9|193535.3|193410.3|193526.2|193401.2|29
1728310420000|2024-10-07 14:13:40|193532.1|193407.1|193522.9|193397.9|193535.4|193410.4|193522.9|193397.9|22
1728310430000|2024-10-07 14:13:50|193520.3|193395.3|193534.1|193409.1|193534.5|193409.5|193517.2|193392.2|29
1728310440000|2024-10-07 14:14:00|193527.5|193402.5|193499.4|193374.4|193527.5|193402.5|193498.5|193373.5|25
1728310450000|2024-10-07 14:14:10|193493.4|193368.4|193511|193386|193511.8|193386.8|193485.9|193360.9|35
1728310460000|2024-10-07 14:14:20|193510.6|193385.6|193518.5|193393.5|193520.9|193395.9|193497.5|193372.5|34
1728310470000|2024-10-07 14:14:30|193500.2|193375.2|193507.7|193382.7|193521.3|193396.3|193497.8|193372.8|37
1728310480000|2024-10-07 14:14:40|193513.7|193388.7|193508|193383|193519.9|193394.9|193492|193367|35
1728310490000|2024-10-07 14:14:50|193510.3|193385.3|193513.9|193388.9|193523.5|193398.5|193506.4|193381.4|22
1728310500000|2024-10-07 14:15:00|193515.4|193390.4|193486.1|193361.1|193515.4|193390.4|193476.7|193351.7|22
1728310510000|2024-10-07 14:15:10|193480.2|193355.2|193484.7|193359.7|193493.8|193368.8|193477.9|193352.9|19
1728310520000|2024-10-07 14:15:20|193486.3|193361.3|193514.1|193389.1|193520.6|193395.6|193486.3|193361.3|26
1728310530000|2024-10-07 14:15:30|193516.8|193391.8|193513.2|193388.2|193525.5|193400.5|193512.4|193387.4|27
1728310540000|2024-10-07 14:15:40|193512.7|193387.7|193543.4|193418.4|193543.4|193418.4|193512.7|193387.7|24
1728310550000|2024-10-07 14:15:50|193543.8|193418.8|193548.2|193423.2|193548.2|193423.2|193541.8|193416.8|11
1728310560000|2024-10-07 14:16:00|193546.8|193421.8|193547.7|193422.7|193547.7|193422.7|193546.4|193421.4|4
1728310570000|2024-10-07 14:16:10|193547.8|193422.8|193601.8|193476.8|193610.7|193485.7|193547.8|193422.8|18
1728310580000|2024-10-07 14:16:20|193607.4|193482.4|193610.1|193485.1|193610.2|193485.2|193597.8|193472.8|14
1728310590000|2024-10-07 14:16:30|193610.4|193485.4|193610.1|193485.1|193613.5|193488.5|193602.4|193477.4|25
1728310600000|2024-10-07 14:16:40|193601.6|193476.6|193560.4|193435.4|193601.6|193476.6|193549.5|193424.5|27
1728310610000|2024-10-07 14:16:50|193558.2|193433.2|193552.3|193427.3|193558.2|193433.2|193496.9|193371.9|31
1728310620000|2024-10-07 14:17:00|193547.9|193422.9|193568.7|193443.7|193568.7|193443.7|193525.8|193400.8|24
1728310630000|2024-10-07 14:17:10|193561.1|193436.1|193551.7|193426.7|193572.9|193447.9|193551.5|193426.5|23
1728310640000|2024-10-07 14:17:20|193553|193428|193518.9|193393.9|193553|193428|193518.9|193393.9|20
1728310650000|2024-10-07 14:17:30|193520|193395|193519.4|193394.4|193526.9|193401.9|193516.3|193391.3|19
1728310660000|2024-10-07 14:17:40|193520.7|193395.7|193506.7|193381.7|193527.9|193402.9|193504.7|193379.7|24
1728310670000|2024-10-07 14:17:50|193506.6|193381.6|193511.3|193386.3|193523.5|193398.5|193502.5|193377.5|26
1728310680000|2024-10-07 14:18:00|193509.1|193384.1|193511.7|193386.7|193517.7|193392.7|193509.1|193384.1|19
1728310690000|2024-10-07 14:18:10|193510.4|193385.4|193505.1|193380.1|193520.9|193395.9|193494.5|193369.5|29
1728310700000|2024-10-07 14:18:20|193503.1|193378.1|193506|193381|193510.1|193385.1|193494.6|193369.6|27
1728310710000|2024-10-07 14:18:30|193505.6|193380.6|193498.9|193373.9|193516.4|193391.4|193498.9|193373.9|25
1728310720000|2024-10-07 14:18:40|193502.9|193377.9|193509.7|193384.7|193520.3|193395.3|193499.5|193374.5|28
1728310730000|2024-10-07 14:18:50|193509.8|193384.8|193520.4|193395.4|193523.1|193398.1|193509.8|193384.8|10
1728310740000|2024-10-07 14:19:00|193520.5|193395.5|193484.8|193359.8|193539.2|193414.2|193450.5|193325.5|34
1728310750000|2024-10-07 14:19:10|193485.9|193360.9|193510.6|193385.6|193522.9|193397.9|193474.1|193349.1|26
1728310760000|2024-10-07 14:19:20|193521.4|193396.4|193506.1|193381.1|193521.5|193396.5|193503|193378|22
1728310770000|2024-10-07 14:19:30|193510.9|193385.9|193515|193390|193520.7|193395.7|193501.7|193376.7|27
1728310780000|2024-10-07 14:19:40|193513.7|193388.7|193500|193375|193513.7|193388.7|193497.2|193372.2|22
1728310790000|2024-10-07 14:19:50|193498.9|193373.9|193492.9|193367.9|193500.5|193375.5|193491.2|193366.2|13
1728310800000|2024-10-07 14:20:00|193490.7|193365.7|193478|193353|193506.2|193381.2|193476.9|193351.9|25
1728310810000|2024-10-07 14:20:10|193467.7|193342.7|193462|193337|193487.2|193362.2|193462|193337|24
1728310820000|2024-10-07 14:20:20|193458.7|193333.7|193438.9|193313.9|193464.6|193339.6|193438.9|193313.9|11
1728310830000|2024-10-07 14:20:30|193438.2|193313.2|193431.9|193306.9|193450.3|193325.3|193424.4|193299.4|21
1728310840000|2024-10-07 14:20:40|193428.7|193303.7|193453.3|193328.3|193453.3|193328.3|193427.3|193302.3|15
1728310850000|2024-10-07 14:20:50|193450.3|193325.3|193443.3|193318.3|193454.8|193329.8|193443.3|193318.3|11
1728310860000|2024-10-07 14:21:00|193436.8|193311.8|193441.6|193316.6|193441.6|193316.6|193427.5|193302.5|12
1728310870000|2024-10-07 14:21:10|193440.7|193315.7|193441|193316|193441.3|193316.3|193438.5|193313.5|9
1728310880000|2024-10-07 14:21:20|193440.4|193315.4|193440.2|193315.2|193444.5|193319.5|193439.7|193314.7|9
1728310890000|2024-10-07 14:21:30|193439.7|193314.7|193351.8|193226.8|193439.7|193314.7|193301.2|193176.2|24
1728310900000|2024-10-07 14:21:40|193351.5|193226.5|193371|193246|193371.4|193246.4|193341.3|193216.3|20
1728310910000|2024-10-07 14:21:50|193371.4|193246.4|193368.9|193243.9|193371.5|193246.5|193359|193234|20
1728310920000|2024-10-07 14:22:00|193369.5|193244.5|193335.6|193210.6|193380.8|193255.8|193335.5|193210.5|16
1728310930000|2024-10-07 14:22:10|193335.1|193210.1|193310.2|193185.2|193335.1|193210.1|193290.9|193165.9|25
1728310940000|2024-10-07 14:22:20|193310|193185|193302.3|193177.3|193310.3|193185.3|193302.3|193177.3|6
1728310950000|2024-10-07 14:22:30|193299.3|193174.3|193303.1|193178.1|193304.1|193179.1|193282.9|193157.9|19
1728310960000|2024-10-07 14:22:40|193299.5|193174.5|193309.1|193184.1|193336.8|193211.8|193299.5|193174.5|26
1728310970000|2024-10-07 14:22:50|193326.1|193201.1|193326.3|193201.3|193334.5|193209.5|193317.8|193192.8|16
1728310980000|2024-10-07 14:23:00|193325.7|193200.7|193263.1|193138.1|193325.7|193200.7|193248.7|193123.7|20
1728310990000|2024-10-07 14:23:10|193264.4|193139.4|193261|193136|193272.9|193147.9|193260.6|193135.6|21
1728311000000|2024-10-07 14:23:20|193256.4|193131.4|193266|193141|193268.9|193143.9|193256.4|193131.4|9
1728311010000|2024-10-07 14:23:30|193265.9|193140.9|193301|193176|193311.3|193186.3|193257.4|193132.4|22
1728311020000|2024-10-07 14:23:40|193299.9|193174.9|193298.5|193173.5|193307.4|193182.4|193284.4|193159.4|22
1728311030000|2024-10-07 14:23:50|193298.2|193173.2|193306.4|193181.4|193307.3|193182.3|193291|193166|16
1728311040000|2024-10-07 14:24:00|193305.9|193180.9|193302|193177|193305.9|193180.9|193289.6|193164.6|24
1728311050000|2024-10-07 14:24:10|193302.5|193177.5|193342.9|193217.9|193346.2|193221.2|193289.6|193164.6|24
1728311060000|2024-10-07 14:24:20|193336.2|193211.2|193339.1|193214.1|193343.9|193218.9|193331.8|193206.8|21
1728311070000|2024-10-07 14:24:30|193337.7|193212.7|193362.7|193237.7|193385.3|193272.7|193312.5|193207.7|20
1728311080000|2024-10-07 14:24:40|193343.2|193218.2|193365.7|193240.7|193378.5|193292.5|193341.3|193216.3|23
1728311090000|2024-10-07 14:24:50|193376.9|193251.9|193386.1|193261.1|193396.7|193271.7|193376.9|193251.9|18
1728311100000|2024-10-07 14:25:00|193367.4|193242.4|193375|193250|193396.6|193271.6|193367.4|193242.4|14
1728311110000|2024-10-07 14:25:10|193380.6|193255.6|193360.7|193235.7|193380.6|193255.6|193359.3|193234.3|21
1728311120000|2024-10-07 14:25:20|193362.2|193237.2|193352.2|193227.2|193370.2|193245.2|193352.2|193227.2|24
1728311130000|2024-10-07 14:25:30|193351.4|193226.4|193369.6|193244.6|193374.7|193249.7|193351.4|193226.4|18
1728311140000|2024-10-07 14:25:40|193373.2|193248.2|193375.7|193250.7|193378.8|193253.8|193361.1|193236.1|19
1728311150000|2024-10-07 14:25:50|193376.3|193251.3|193376.7|193251.7|193383.2|193258.2|193363.5|193238.5|24
1728311160000|2024-10-07 14:26:00|193376.5|193251.5|193376.9|193251.9|193376.9|193251.9|193376.5|193251.5|2
1728311170000|2024-10-07 14:26:10|193377.6|193252.6|193366.5|193241.5|193381.4|193256.4|193366.5|193241.5|9
1728311180000|2024-10-07 14:26:20|193370.4|193245.4|193369.8|193244.8|193370.7|193245.7|193369.4|193244.4|8
1728311190000|2024-10-07 14:26:30|193370|193245|193381|193256|193381.1|193256.1|193370|193245|16
1728311200000|2024-10-07 14:26:40|193378|193253|193374.6|193249.6|193379.7|193254.7|193371.6|193246.6|7
1728311210000|2024-10-07 14:26:50|193369.2|193244.2|193379.8|193254.8|193387.8|193262.8|193367.6|193242.6|10
1728311220000|2024-10-07 14:27:00|193374|193249|193375.9|193250.9|193376.9|193251.9|193374|193249|4
1728311230000|2024-10-07 14:27:10|193376.9|193251.9|193362.1|193237.1|193376.9|193251.9|193362|193237|11
1728311240000|2024-10-07 14:27:20|193362.4|193237.4|193362.5|193237.5|193365.4|193240.4|193362.4|193237.4|5
1728311250000|2024-10-07 14:27:30|193361.3|193236.3|193370.5|193245.5|193371.4|193246.4|193361.2|193236.2|8
1728311260000|2024-10-07 14:27:40|193367|193242|193371.3|193246.3|193373.9|193248.9|193365.7|193240.7|21
1728311270000|2024-10-07 14:27:50|193372.5|193247.5|193365.5|193240.5|193374.3|193249.3|193365.5|193240.5|13
1728311280000|2024-10-07 14:28:00|193365.9|193240.9|193365.7|193240.7|193365.9|193240.9|193365.6|193240.6|6
1728311290000|2024-10-07 14:28:10|193366.1|193241.1|193371.7|193246.7|193372.1|193247.1|193366|193241|9
1728311300000|2024-10-07 14:28:20|193366.2|193241.2|193371.1|193246.1|193371.1|193246.1|193365.7|193240.7|7
1728311310000|2024-10-07 14:28:30|193371.5|193246.5|193337.7|193212.7|193371.5|193246.5|193330.4|193205.4|9
1728311320000|2024-10-07 14:28:40|193332.4|193207.4|193339.3|193214.3|193342.4|193217.4|193332.4|193207.4|7
1728311330000|2024-10-07 14:28:50|193338.5|193213.5|193272.6|193147.6|193338.5|193213.5|193266.5|193141.5|21
1728311340000|2024-10-07 14:29:00|193271.6|193146.6|193221.3|193096.3|193271.6|193146.6|193183.4|193058.4|28
1728311350000|2024-10-07 14:29:10|193226|193101|193222.8|193097.8|193273.5|193148.5|193215.5|193090.5|20
1728311360000|2024-10-07 14:29:20|193227.2|193102.2|193217.9|193092.9|193227.7|193102.7|193212.9|193087.9|24
1728311370000|2024-10-07 14:29:30|193218.1|193093.1|193212.8|193087.8|193218.1|193093.1|193211.6|193086.6|16
1728311380000|2024-10-07 14:29:40|193215.1|193090.1|193216.3|193091.3|193219.7|193094.7|193210.9|193085.9|14
1728311390000|2024-10-07 14:29:50|193218|193093|193219.2|193094.2|193220.5|193095.5|193213.9|193088.9|21
1728311400000|2024-10-07 14:30:00|193243.8|193118.8|193221.5|193096.5|193263.6|193138.6|193218.1|193093.1|19
1728311410000|2024-10-07 14:30:10|193220.1|193095.1|193223.2|193098.2|193226|193101|193216.8|193091.8|12
1728311420000|2024-10-07 14:30:20|193231.9|193106.9|193238.6|193113.6|193283.8|193158.8|193228.4|193103.4|22
1728311430000|2024-10-07 14:30:30|193239|193102|193211.5|193086.5|193258.4|193133.4|193209.2|193084.2|23
1728311440000|2024-10-07 14:30:40|193210.7|193085.7|193219.8|193094.8|193223.7|193098.7|193210.4|193085.4|31
1728311450000|2024-10-07 14:30:50|193216.8|193091.8|193197.6|193072.6|193221.2|193096.2|193190.7|193065.7|23
1728311460000|2024-10-07 14:31:00|193191.8|193066.8|193202.1|193077.1|193222.2|193097.2|193191.8|193066.8|19
1728311470000|2024-10-07 14:31:10|193199.9|193074.9|193145.4|193020.4|193215.9|193090.9|193143.7|193018.7|21
1728311480000|2024-10-07 14:31:20|193146.1|193021.1|193160|193035|193161|193036|193146.1|193021.1|10
1728311490000|2024-10-07 14:31:30|193160.5|193035.5|193192.2|193067.2|193192.5|193067.5|193151.6|193026.6|15
1728311500000|2024-10-07 14:31:40|193191.7|193066.7|193216.2|193091.2|193216.2|193091.2|193182.3|193057.3|18
1728311510000|2024-10-07 14:31:50|193215.8|193090.8|193225.3|193100.3|193228.8|193103.8|193213.9|193088.9|21
1728311520000|2024-10-07 14:32:00|193248.1|193123.1|193223.2|193098.2|193248.1|193123.1|193219.9|193094.9|18
1728311530000|2024-10-07 14:32:10|193219.1|193094.1|193223.9|193098.9|193224.5|193099.5|193218.3|193093.3|9
1728311540000|2024-10-07 14:32:20|193219.6|193094.6|193223.8|193098.8|193224.1|193099.1|193219.1|193094.1|10
1728311550000|2024-10-07 14:32:30|193223.2|193098.2|193313.5|193188.5|193314.7|193189.7|193218.4|193093.4|21
1728311560000|2024-10-07 14:32:40|193311|193186|193330.8|193205.8|193332.2|193207.2|193311|193186|10
1728311570000|2024-10-07 14:32:50|193330.6|193205.6|193273|193148|193330.6|193205.6|193273|193148|23
1728311580000|2024-10-07 14:33:00|193261.8|193136.8|193259.2|193134.2|193264.1|193139.1|193240.3|193115.3|27
1728311590000|2024-10-07 14:33:10|193257.7|193132.7|193234.5|193109.5|193257.7|193132.7|193227.8|193102.8|18
1728311600000|2024-10-07 14:33:20|193234.4|193109.4|193252.9|193127.9|193265.5|193140.5|193214.8|193089.8|21
1728311610000|2024-10-07 14:33:30|193257.6|193132.6|193322.9|193197.9|193322.9|193197.9|193236.9|193111.9|20
1728311620000|2024-10-07 14:33:40|193317.6|193192.6|193311.7|193186.7|193321.2|193196.2|193291.2|193166.2|30
1728311630000|2024-10-07 14:33:50|193311.9|193186.9|193303.2|193178.2|193312.7|193187.7|193296.8|193171.8|18
1728311640000|2024-10-07 14:34:00|193302.3|193177.3|193291.8|193166.8|193302.3|193177.3|193291.2|193166.2|27
1728311650000|2024-10-07 14:34:10|193301.7|193176.7|193291.4|193166.4|193301.7|193176.7|193290.7|193165.7|17
1728311660000|2024-10-07 14:34:20|193290.8|193165.8|193297.2|193172.2|193301.2|193176.2|193290.8|193165.8|11
1728311670000|2024-10-07 14:34:30|193292|193167|193298.5|193173.5|193300|193175|193286|193161|11
1728311680000|2024-10-07 14:34:40|193297.1|193172.1|193297.6|193172.6|193299.4|193174.4|193291|193166|13
1728311690000|2024-10-07 14:34:50|193297.1|193172.1|193278.1|193153.1|193299.1|193174.1|193273.4|193148.4|23
1728311700000|2024-10-07 14:35:00|193269.1|193144.1|193263|193138|193269.1|193144.1|193256|193131|13
1728311710000|2024-10-07 14:35:10|193262.3|193137.3|193314.8|193189.8|193319.1|193194.1|193259.7|193134.7|18
1728311720000|2024-10-07 14:35:20|193314.3|193189.3|193299.3|193174.3|193318.3|193193.3|193293.4|193168.4|20
1728311730000|2024-10-07 14:35:30|193299.8|193174.8|193297.9|193172.9|193307.5|193182.5|193297.7|193172.7|22
1728311740000|2024-10-07 14:35:40|193301.7|193176.7|193333.6|193208.6|193333.6|193208.6|193290.8|193165.8|24
1728311750000|2024-10-07 14:35:50|193332|193207|193282.4|193232.4|193332.2|193232.4|193282.4|193195.3|24
1728311760000|2024-10-07 14:36:00|193285.3|193235.3|193386.4|193261.4|193386.4|193261.4|193283.5|193198.6|20
1728311770000|2024-10-07 14:36:10|193393.5|193268.5|193408.2|193283.2|193409.1|193303.4|193353.4|193261.5|25
1728311780000|2024-10-07 14:36:20|193400.5|193275.5|193370|193245|193405.6|193280.6|193369|193244|28
1728311790000|2024-10-07 14:36:30|193371.6|193246.6|193415.2|193290.2|193416.4|193291.4|193371.6|193246.6|22
1728311800000|2024-10-07 14:36:40|193416.5|193291.5|193403.3|193278.3|193416.5|193291.5|193400.6|193275.6|16
1728311810000|2024-10-07 14:36:50|193405.2|193280.2|193400|193275|193413.2|193288.2|193390|193265|16
1728311820000|2024-10-07 14:37:00|193392.4|193267.4|193408.5|193283.5|193415.7|193290.7|193392.4|193267.4|22
1728311830000|2024-10-07 14:37:10|193407.3|193282.3|193410.6|193285.6|193410.7|193285.7|193401.5|193276.5|11
1728311840000|2024-10-07 14:37:20|193410.1|193285.1|193408|193283|193410.7|193285.7|193401.4|193276.4|13
1728311850000|2024-10-07 14:37:30|193410.7|193285.7|193461.9|193336.9|193461.9|193336.9|193410.7|193285.7|18
1728311860000|2024-10-07 14:37:40|193456.5|193331.5|193471.8|193346.8|193471.8|193346.8|193456.5|193331.5|36
1728311870000|2024-10-07 14:37:50|193474.1|193349.1|193477.3|193352.3|193477.3|193352.3|193465.3|193340.3|19
1728311880000|2024-10-07 14:38:00|193459.5|193334.5|193487.5|193362.5|193489.2|193364.2|193459.5|193334.5|14
1728311890000|2024-10-07 14:38:10|193495.3|193370.3|193512.5|193387.5|193513.2|193388.2|193495.3|193370.3|25
1728311900000|2024-10-07 14:38:20|193511.3|193386.3|193528.8|193403.8|193528.8|193403.8|193507.8|193382.8|24
1728311910000|2024-10-07 14:38:30|193525.7|193400.7|193454|193329|193534.2|193409.2|193450.5|193325.5|27
1728311920000|2024-10-07 14:38:40|193455.3|193330.3|193449.2|193324.2|193455.3|193330.3|193445.5|193320.5|19
1728311930000|2024-10-07 14:38:50|193448.4|193323.4|193382.7|193257.7|193448.4|193323.4|193373.7|193248.7|15
1728311940000|2024-10-07 14:39:00|193383.2|193258.2|193373.9|193248.9|193383.2|193258.2|193367.8|193242.8|17
1728311950000|2024-10-07 14:39:10|193374.8|193249.8|193452.5|193327.5|193452.5|193327.5|193374.8|193249.8|25
1728311960000|2024-10-07 14:39:20|193450.3|193325.3|193448.3|193323.3|193452.9|193358.3|193408.3|193309.9|19
1728311970000|2024-10-07 14:39:30|193448.7|193323.7|193447.3|193322.3|193453.1|193328.1|193437.1|193312.1|24
1728311980000|2024-10-07 14:39:40|193441.1|193316.1|193441.6|193316.6|193453.7|193363.1|193411.7|193312.2|21
1728311990000|2024-10-07 14:39:50|193438.5|193313.5|193413.2|193288.2|193454.4|193329.4|193413.2|193288.2|19
1728312000000|2024-10-07 14:40:00|193411.8|193286.8|193412.7|193287.7|193418.3|193293.3|193407.7|193282.7|13
1728312010000|2024-10-07 14:40:10|193407.6|193282.6|193417.8|193292.8|193417.8|193292.8|193407.6|193282.6|5
1728312020000|2024-10-07 14:40:20|193419|193294|193417.2|193292.2|193419.2|193294.2|193414|193289|8
1728312030000|2024-10-07 14:40:30|193417|193292|193379|193254|193417.4|193292.4|193379|193254|9
1728312040000|2024-10-07 14:40:40|193378.5|193253.5|193378|193253|193378.5|193253.5|193377|193252|8
1728312050000|2024-10-07 14:40:50|193370.6|193245.6|193352.7|193227.7|193370.6|193245.6|193339.1|193214.1|12
1728312060000|2024-10-07 14:41:00|193340.2|193215.2|193321.9|193196.9|193345.2|193220.2|193315.2|193190.2|31
1728312070000|2024-10-07 14:41:10|193333.4|193208.4|193337.9|193212.9|193338.8|193213.8|193325|193200|20
1728312080000|2024-10-07 14:41:20|193338.7|193213.7|193330.5|193205.5|193338.9|193213.9|193329.6|193204.6|22
1728312090000|2024-10-07 14:41:30|193328.4|193203.4|193304.2|193179.2|193334.7|193209.7|193297.5|193172.5|23
1728312100000|2024-10-07 14:41:40|193304.5|193179.5|193262.3|193137.3|193304.5|193179.5|193260|193135|24
1728312110000|2024-10-07 14:41:50|193262.7|193137.7|193281.1|193156.1|193282.9|193157.9|193259.1|193134.1|12
1728312120000|2024-10-07 14:42:00|193281.6|193156.6|193282.1|193157.1|193282.2|193157.2|193280.9|193155.9|12
1728312130000|2024-10-07 14:42:10|193282.2|193157.2|193288.2|193163.2|193290.4|193165.4|193281.8|193156.8|12
1728312140000|2024-10-07 14:42:20|193288.8|193163.8|193232.9|193107.9|193288.9|193163.9|193199.8|193074.8|22
1728312150000|2024-10-07 14:42:30|193232.4|193107.4|193221.7|193096.7|193233.6|193108.6|193211.8|193086.8|32
1728312160000|2024-10-07 14:42:40|193221.3|193096.3|193223.8|193098.8|193226.2|193101.2|193209.1|193084.1|27
1728312170000|2024-10-07 14:42:50|193224|193099|193184.7|193059.7|193224|193099|193173.5|193048.5|29
1728312180000|2024-10-07 14:43:00|193171.9|193046.9|193131.1|193006.1|193182|193057|193111.5|192986.5|30
1728312190000|2024-10-07 14:43:10|193124.4|192999.4|193136.4|193011.4|193136.8|193011.8|193120.3|192995.3|16
1728312200000|2024-10-07 14:43:20|193135.7|193010.7|193135|193010|193135.7|193010.7|193134.3|193009.3|8
1728312210000|2024-10-07 14:43:30|193134.6|193009.6|193134.7|193009.7|193135.1|193010.1|193134.6|193009.6|6
1728312220000|2024-10-07 14:43:40|193135.4|193010.4|193168|193043|193172.7|193047.7|193135.4|193010.4|23
1728312230000|2024-10-07 14:43:50|193170|193045|193209.5|193084.5|193211.1|193086.1|193158.1|193033.1|21
1728312240000|2024-10-07 14:44:00|193196.6|193071.6|193207|193082|193216.3|193091.3|193196.6|193071.6|26
1728312250000|2024-10-07 14:44:10|193207.7|193082.7|193205.6|193080.6|193207.7|193082.7|193198.9|193073.9|16
1728312260000|2024-10-07 14:44:20|193201.9|193076.9|193167.1|193042.1|193235.4|193110.4|193159.7|193034.7|28
1728312270000|2024-10-07 14:44:30|193170.4|193045.4|193207.1|193082.1|193219.8|193094.8|193169.8|193044.8|24
1728312280000|2024-10-07 14:44:40|193210.5|193085.5|193208.5|193083.5|193212.9|193087.9|193198.8|193073.8|21
1728312290000|2024-10-07 14:44:50|193208.6|193083.6|193211|193086|193213.4|193088.4|193203.9|193078.9|26
1728312300000|2024-10-07 14:45:00|193201.6|193076.6|193208.8|193083.8|193211.7|193086.7|193201.6|193076.6|23
1728312310000|2024-10-07 14:45:10|193208.7|193083.7|193211.2|193086.2|193211.2|193086.2|193204.4|193079.4|20
1728312320000|2024-10-07 14:45:20|193208.8|193083.8|193209|193084|193211.1|193086.1|193208.1|193083.1|22
1728312330000|2024-10-07 14:45:30|193210.6|193085.6|193214.5|193089.5|193254.3|193129.3|193199.2|193074.2|29
1728312340000|2024-10-07 14:45:40|193211.9|193086.9|193182|193057|193216.2|193091.2|193179.1|193054.1|21
1728312350000|2024-10-07 14:45:50|193180.7|193055.7|193182.1|193057.1|193184.3|193059.3|193173.5|193048.5|14
1728312360000|2024-10-07 14:46:00|193180.3|193055.3|193185.6|193060.6|193185.6|193060.6|193158.2|193033.2|13
1728312370000|2024-10-07 14:46:10|193186.4|193061.4|193229.7|193104.7|193231.8|193106.8|193183|193058|15
1728312380000|2024-10-07 14:46:20|193231.6|193106.6|193242|193117|193247.6|193122.6|193231.6|193106.6|9
1728312390000|2024-10-07 14:46:30|193235.4|193110.4|193229.7|193104.7|193241.6|193116.6|193221.5|193096.5|17
1728312400000|2024-10-07 14:46:40|193230.4|193105.4|193229.2|193104.2|193230.4|193105.4|193223|193098|9
1728312410000|2024-10-07 14:46:50|193223.3|193098.3|193258.9|193133.9|193272.6|193147.6|193222.7|193097.7|16
1728312420000|2024-10-07 14:47:00|193253.6|193128.6|193271.8|193146.8|193274.3|193149.3|193253.6|193128.6|14
1728312430000|2024-10-07 14:47:10|193271.5|193146.5|193260.3|193135.3|193271.5|193146.5|193246.2|193121.2|25
1728312440000|2024-10-07 14:47:20|193259.9|193134.9|193278.5|193153.5|193285.8|193160.8|193259.9|193134.9|17
1728312450000|2024-10-07 14:47:30|193277.8|193152.8|193226.6|193101.6|193290.3|193165.3|193220.7|193095.7|16
1728312460000|2024-10-07 14:47:40|193223.7|193098.7|193363|193238|193363|193238|193223.7|193098.7|17
1728312470000|2024-10-07 14:47:50|193356.2|193231.2|193432.7|193307.7|193432.8|193307.8|193356.2|193231.2|22
1728312480000|2024-10-07 14:48:00|193431.6|193306.6|193342|193217|193434.3|193309.3|193342|193217|27
1728312490000|2024-10-07 14:48:10|193358|193233|193350.8|193225.8|193358.7|193233.7|193341.9|193216.9|15
1728312500000|2024-10-07 14:48:20|193344.7|193219.7|193353.4|193228.4|193353.9|193228.9|193327|193202|16
1728312510000|2024-10-07 14:48:30|193353.5|193228.5|193342.4|193217.4|193354.2|193229.2|193337|193212|10
1728312520000|2024-10-07 14:48:40|193343.6|193218.6|193393.6|193268.6|193401.2|193276.2|193343.6|193218.6|28
1728312530000|2024-10-07 14:48:50|193394|193269|193417.3|193292.3|193419.2|193294.2|193390.2|193265.2|23
1728312540000|2024-10-07 14:49:00|193417.8|193292.8|193414.7|193289.7|193419.6|193294.6|193403.1|193278.1|18
1728312550000|2024-10-07 14:49:10|193415.2|193290.2|193415.4|193290.4|193425.2|193300.2|193415.2|193290.2|6
1728312560000|2024-10-07 14:49:20|193434|193309|193450.5|193325.5|193457.4|193332.4|193431.9|193306.9|8
1728312570000|2024-10-07 14:49:30|193451.6|193326.6|193476.9|193351.9|193482.3|193357.3|193451.6|193326.6|27
1728312580000|2024-10-07 14:49:40|193478.3|193353.3|193488.3|193363.3|193493.3|193368.3|193475.4|193350.4|17
1728312590000|2024-10-07 14:49:50|193487.1|193362.1|193410.9|193285.9|193489.1|193364.1|193405.4|193280.4|11
1728312600000|2024-10-07 14:50:00|193421.5|193296.5|193370.3|193245.3|193421.5|193296.5|193370.3|193245.3|24
1728312610000|2024-10-07 14:50:10|193374.3|193249.3|193417.9|193292.9|193419.4|193294.4|193369.3|193244.3|25
1728312620000|2024-10-07 14:50:20|193417.5|193292.5|193447.5|193322.5|193447.5|193322.5|193417.2|193292.2|18
1728312630000|2024-10-07 14:50:30|193444.7|193319.7|193415.8|193290.8|193447.2|193322.2|193412.7|193287.7|16
1728312640000|2024-10-07 14:50:40|193416.2|193291.2|193438.3|193313.3|193441.5|193316.5|193402.6|193277.6|20
1728312650000|2024-10-07 14:50:50|193423.1|193298.1|193427.9|193302.9|193430.7|193305.7|193423.1|193298.1|12
1728312660000|2024-10-07 14:51:00|193402|193277|193416.3|193291.3|193418.3|193293.3|193401.9|193276.9|19
1728312670000|2024-10-07 14:51:10|193415.9|193290.9|193405.8|193276.6|193415.9|193290.9|193396.9|193271.9|33
1728312680000|2024-10-07 14:51:20|193408.2|193277.8|193458.9|193333.9|193459.3|193334.3|193405.9|193272.7|29
1728312690000|2024-10-07 14:51:30|193459.9|193334.9|193465.8|193340.8|193467.6|193342.6|193455.9|193330.9|22
1728312700000|2024-10-07 14:51:40|193465.1|193340.1|193463.5|193338.5|193468.8|193343.8|193457.3|193332.3|28
1728312710000|2024-10-07 14:51:50|193456.5|193331.5|193443.4|193318.4|193465.5|193340.5|193438.9|193313.9|28
1728312720000|2024-10-07 14:52:00|193434.1|193309.1|193423.1|193298.1|193434.1|193309.1|193408.6|193283.6|24
1728312730000|2024-10-07 14:52:10|193419.8|193294.8|193415.5|193290.5|193424.3|193299.3|193409.8|193284.8|20
1728312740000|2024-10-07 14:52:20|193418.5|193293.5|193385.3|193260.3|193420.6|193295.6|193337.3|193212.3|24
1728312750000|2024-10-07 14:52:30|193385.7|193260.7|193369.4|193244.4|193386.5|193261.5|193364.6|193239.6|20
1728312760000|2024-10-07 14:52:40|193367.4|193242.4|193467.9|193342.9|193469.5|193344.5|193367.4|193242.4|27
1728312770000|2024-10-07 14:52:50|193470.8|193345.8|193446.3|193321.3|193484.7|193359.7|193440.9|193315.9|30
1728312780000|2024-10-07 14:53:00|193444.7|193319.7|193428.7|193303.7|193444.7|193319.7|193422.8|193297.8|23
1728312790000|2024-10-07 14:53:10|193428.4|193303.4|193454.3|193329.3|193454.7|193329.7|193428.4|193303.4|9
1728312800000|2024-10-07 14:53:20|193454.5|193329.5|193452.6|193327.6|193456.4|193331.4|193446.4|193321.4|12
1728312810000|2024-10-07 14:53:30|193449.5|193324.5|193533.6|193408.6|193533.6|193408.6|193449.2|193324.2|25
1728312820000|2024-10-07 14:53:40|193532.8|193407.8|193527.2|193402.2|193532.8|193407.8|193523.2|193398.2|22
1728312830000|2024-10-07 14:53:50|193527.1|193402.1|193524.8|193399.8|193527.1|193402.1|193520.3|193395.3|15
1728312840000|2024-10-07 14:54:00|193521|193396|193519.1|193394.1|193527|193402|193512.4|193387.4|21
1728312850000|2024-10-07 14:54:10|193522.4|193397.4|193554.9|193429.9|193554.9|193429.9|193522.4|193397.4|18
1728312860000|2024-10-07 14:54:20|193552.3|193427.3|193519.6|193394.6|193552.7|193427.7|193514.5|193389.5|15
1728312870000|2024-10-07 14:54:30|193518.2|193393.2|193518.5|193393.5|193522.5|193397.5|193510.8|193385.8|16
1728312880000|2024-10-07 14:54:40|193518|193393|193519.5|193394.5|193519.5|193394.5|193515.2|193390.2|4
1728312890000|2024-10-07 14:54:50|193518.9|193393.9|193502.9|193377.9|193519.4|193394.4|193502.8|193377.8|16
1728312900000|2024-10-07 14:55:00|193499|193374|193474.9|193349.9|193499|193374|193470.7|193345.7|25
1728312910000|2024-10-07 14:55:10|193474.8|193349.8|193521.9|193396.9|193524.9|193399.9|193458.8|193333.8|13
1728312920000|2024-10-07 14:55:20|193520.4|193395.4|193521.5|193396.5|193523.4|193398.4|193511.2|193386.2|19
1728312930000|2024-10-07 14:55:30|193513.5|193388.5|193549.2|193424.2|193566.6|193441.6|193513.1|193388.1|23
1728312940000|2024-10-07 14:55:40|193547.9|193422.9|193559.5|193434.5|193567.5|193442.5|193547.9|193422.9|17
1728312950000|2024-10-07 14:55:50|193558.8|193433.8|193522.7|193397.7|193566.2|193441.2|193522.1|193397.1|27
1728312960000|2024-10-07 14:56:00|193522|193397|193571.3|193446.3|193576.4|193451.4|193511.8|193386.8|29
1728312970000|2024-10-07 14:56:10|193552.3|193427.3|193605.7|193480.7|193616|193491|193552.3|193427.3|33
1728312980000|2024-10-07 14:56:20|193605.6|193480.6|193612|193487|193626.7|193501.7|193604.1|193479.1|32
1728312990000|2024-10-07 14:56:30|193612.6|193487.6|193710|193585|193733.9|193608.9|193612.6|193487.6|29
1728313000000|2024-10-07 14:56:40|193722.9|193597.9|193689.6|193564.6|193724.9|193599.9|193685.8|193560.8|26
1728313010000|2024-10-07 14:56:50|193690.1|193565.1|193701.2|193576.2|193701.2|193576.2|193671.9|193546.9|22
1728313020000|2024-10-07 14:57:00|193701.7|193576.7|193676.5|193551.5|193708.8|193583.8|193672.4|193547.4|19
1728313030000|2024-10-07 14:57:10|193679.1|193554.1|193678.2|193553.2|193683.5|193558.5|193676.3|193551.3|28
1728313040000|2024-10-07 14:57:20|193676.8|193551.8|193727.7|193602.7|193727.7|193602.7|193669|193544|21
1728313050000|2024-10-07 14:57:30|193728.5|193603.5|193726.9|193601.9|193729.9|193604.9|193719.2|193594.2|6
1728313060000|2024-10-07 14:57:40|193725.2|193600.2|193724.6|193599.6|193726.7|193601.7|193724.1|193599.1|6
1728313070000|2024-10-07 14:57:50|193724.2|193599.2|193748.3|193623.3|193750.3|193625.3|193707.3|193582.3|13
1728313080000|2024-10-07 14:58:00|193745.5|193620.5|193747.1|193622.1|193750.9|193625.9|193737.9|193612.9|9
1728313090000|2024-10-07 14:58:10|193750|193625|193704|193579|193751.6|193626.6|193694|193569|26
1728313100000|2024-10-07 14:58:20|193705.1|193580.1|193707.6|193582.6|193717.3|193592.3|193695.5|193570.5|34
1728313110000|2024-10-07 14:58:30|193709|193584|193727.3|193602.3|193740.1|193615.1|193709|193584|22
1728313120000|2024-10-07 14:58:40|193722.1|193597.1|193704.4|193579.4|193731.6|193606.6|193702.4|193577.4|29
1728313130000|2024-10-07 14:58:50|193701.8|193576.8|193718|193593|193718|193593|193683.3|193558.3|33
1728313140000|2024-10-07 14:59:00|193711.1|193586.1|193718.9|193593.9|193724.5|193599.5|193711.1|193586.1|31
1728313150000|2024-10-07 14:59:10|193721.9|193596.9|193699.6|193574.6|193721.9|193596.9|193699.6|193574.6|27
1728313160000|2024-10-07 14:59:20|193703.6|193578.6|193705|193580|193707.3|193582.3|193689.7|193564.7|21
1728313170000|2024-10-07 14:59:30|193705.9|193580.9|193705.6|193580.6|193708.3|193583.3|193704.8|193579.8|9
1728313180000|2024-10-07 14:59:40|193704.2|193579.2|193678.6|193553.6|193704.9|193579.9|193676|193551|14
1728313190000|2024-10-07 14:59:50|193680.8|193555.8|193701.3|193576.3|193702.7|193577.7|193680.8|193555.8|17
1728313200000|2024-10-07 15:00:00|193724.6|193599.6|193742.5|193617.5|193751.1|193626.1|193721.3|193596.3|31
1728313210000|2024-10-07 15:00:10|193747.9|193622.9|193753.2|193628.2|193753.6|193628.6|193742.9|193617.9|32
1728313220000|2024-10-07 15:00:20|193757.3|193632.3|193769.9|193644.9|193769.9|193644.9|193755.4|193630.4|27
1728313230000|2024-10-07 15:00:30|193775.3|193650.3|193756.8|193631.8|193775.3|193650.3|193747.5|193622.5|28
1728313240000|2024-10-07 15:00:40|193757.8|193632.8|193760.4|193635.4|193772.6|193647.6|193754.1|193629.1|26
1728313250000|2024-10-07 15:00:50|193761.1|193636.1|193778.1|193653.1|193779.6|193654.6|193761.1|193636.1|16
1728313260000|2024-10-07 15:01:00|193778.7|193653.7|193786.9|193661.9|193794.1|193669.1|193777.3|193652.3|28
1728313270000|2024-10-07 15:01:10|193787.9|193662.9|193763.1|193638.1|193789.4|193664.4|193756.1|193631.1|38
1728313280000|2024-10-07 15:01:20|193762.3|193637.3|193803.1|193678.1|193803.1|193678.1|193720.8|193595.8|32
1728313290000|2024-10-07 15:01:30|193801.2|193676.2|193818.1|193693.1|193818.2|193693.2|193801.2|193676.2|13
1728313300000|2024-10-07 15:01:40|193818.8|193693.8|193813.1|193688.1|193822.2|193697.2|193813.1|193688.1|25
1728313310000|2024-10-07 15:01:50|193814.5|193689.5|193814.7|193689.7|193819.6|193694.6|193810.7|193685.7|26
1728313320000|2024-10-07 15:02:00|193817.7|193692.7|193817.5|193692.5|193819.4|193694.4|193812.1|193687.1|24
1728313330000|2024-10-07 15:02:10|193816.1|193691.1|193818.9|193693.9|193819.8|193694.8|193813.1|193688.1|22
1728313340000|2024-10-07 15:02:20|193829.5|193704.5|193855.9|193730.9|193857.8|193732.8|193817.7|193692.7|33
1728313350000|2024-10-07 15:02:30|193863.9|193738.9|193859|193734|193891.8|193766.8|193846.4|193721.4|24
1728313360000|2024-10-07 15:02:40|193859.4|193734.4|193783.9|193658.9|193860.8|193735.8|193780.3|193655.3|12
1728313370000|2024-10-07 15:02:50|193773.8|193648.8|193732.6|193607.6|193773.8|193648.8|193708.4|193583.4|24
1728313380000|2024-10-07 15:03:00|193736.5|193611.5|193733.8|193608.8|193739.5|193614.5|193729.3|193604.3|18
1728313390000|2024-10-07 15:03:10|193734.4|193609.4|193752.7|193627.7|193753.4|193628.4|193734.3|193609.3|14
1728313400000|2024-10-07 15:03:20|193752.9|193627.9|193710.6|193585.6|193781|193656|193694.1|193569.1|24
1728313410000|2024-10-07 15:03:30|193711.5|193586.5|193694.4|193569.4|193719.9|193594.9|193691|193566|24
1728313420000|2024-10-07 15:03:40|193694|193569|193734.3|193609.3|193746.8|193621.8|193693|193568|23
1728313430000|2024-10-07 15:03:50|193733.5|193608.5|193741.8|193616.8|193749|193624|193731.7|193606.7|15
1728313440000|2024-10-07 15:04:00|193743.8|193618.8|193745|193620|193754.3|193629.3|193741.6|193616.6|13
1728313450000|2024-10-07 15:04:10|193752.1|193627.1|193746.6|193621.6|193752.4|193627.4|193742.7|193617.7|14
1728313460000|2024-10-07 15:04:20|193748.1|193623.1|193746.2|193621.2|193750.4|193625.4|193742.8|193617.8|9
1728313470000|2024-10-07 15:04:30|193753.8|193628.8|193787.9|193662.9|193793|193668|193746.7|193621.7|17
1728313480000|2024-10-07 15:04:40|193790.6|193665.6|193807.6|193682.6|193811.2|193686.2|193787.5|193662.5|19
1728313490000|2024-10-07 15:04:50|193806.3|193681.3|193768.4|193643.4|193806.3|193681.3|193768.4|193643.4|7
1728313500000|2024-10-07 15:05:00|193769|193644|193767.7|193642.7|193774.1|193649.1|193767.1|193642.1|12
1728313510000|2024-10-07 15:05:10|193767.3|193642.3|193732.7|193607.7|193767.3|193642.3|193727.4|193602.4|6
1728313520000|2024-10-07 15:05:20|193739.5|193614.5|193753.8|193628.8|193773.8|193648.8|193739.5|193614.5|14
1728313530000|2024-10-07 15:05:30|193753.3|193628.3|193753.3|193628.3|193753.3|193628.3|193753.3|193628.3|1
1728313540000|2024-10-07 15:05:40|193752.9|193627.9|193757.7|193632.7|193762.8|193637.8|193752.9|193627.9|10
1728313550000|2024-10-07 15:05:50|193759.1|193634.1|193750.9|193625.9|193768|193643|193749.9|193624.9|9
1728313560000|2024-10-07 15:06:00|193751.9|193626.9|193847.9|193722.9|193855.4|193730.4|193751.9|193626.9|22
1728313570000|2024-10-07 15:06:10|193854.9|193729.9|193843.7|193718.7|193854.9|193729.9|193843.7|193718.7|13
1728313580000|2024-10-07 15:06:20|193842.4|193717.4|193820.8|193695.8|193842.4|193717.4|193817.5|193692.5|9
1728313590000|2024-10-07 15:06:30|193821.3|193696.3|193838.4|193713.4|193844.5|193719.5|193805.6|193680.6|23
1728313600000|2024-10-07 15:06:40|193845.4|193720.4|193845.1|193720.1|193845.5|193720.5|193838|193713|13
1728313610000|2024-10-07 15:06:50|193845|193720|193845|193720|193845|193720|193845|193720|1
1728313620000|2024-10-07 15:07:00|193846.9|193721.9|193896.9|193771.9|193904.5|193779.5|193846.9|193721.9|19
1728313630000|2024-10-07 15:07:10|193896.7|193771.7|193820.6|193695.6|193900.3|193775.3|193811.6|193686.6|19
1728313640000|2024-10-07 15:07:20|193815.3|193690.3|193810.9|193685.9|193819.9|193694.9|193808.4|193683.4|22
1728313650000|2024-10-07 15:07:30|193811.2|193686.2|193822.6|193697.6|193828.4|193703.4|193811.2|193686.2|9
1728313660000|2024-10-07 15:07:40|193825.3|193700.3|193818.3|193693.3|193825.3|193700.3|193815.9|193690.9|5
1728313670000|2024-10-07 15:07:50|193818.5|193693.5|193816.7|193691.7|193820.3|193695.3|193813.8|193688.8|9
1728313680000|2024-10-07 15:08:00|193816.3|193691.3|193814.7|193689.7|193821.6|193696.6|193812.5|193687.5|12
1728313690000|2024-10-07 15:08:10|193815.9|193690.9|193815.1|193690.1|193818.5|193693.5|193811.9|193686.9|7
1728313700000|2024-10-07 15:08:20|193820.2|193695.2|193814.8|193689.8|193821|193696|193814.7|193689.7|7
1728313710000|2024-10-07 15:08:30|193820.5|193695.5|193814.4|193689.4|193820.5|193695.5|193814.1|193689.1|5
1728313720000|2024-10-07 15:08:40|193820.7|193695.7|193815.3|193690.3|193820.7|193695.7|193815.2|193690.2|3
1728313730000|2024-10-07 15:08:50|193815.8|193690.8|193795.7|193670.7|193815.9|193690.9|193785.6|193660.6|6
1728313740000|2024-10-07 15:09:00|193796.4|193671.4|193793.5|193668.5|193796.4|193671.4|193788.1|193663.1|6
1728313750000|2024-10-07 15:09:10|193792.7|193667.7|193789.6|193664.6|193792.7|193667.7|193782.8|193657.8|4
1728313760000|2024-10-07 15:09:20|193785.5|193660.5|193736.2|193611.2|193785.5|193660.5|193724.6|193599.6|16
1728313770000|2024-10-07 15:09:30|193740.6|193615.6|193753.8|193628.8|193758.3|193633.3|193737.6|193612.6|13
1728313780000|2024-10-07 15:09:40|193753.1|193628.1|193753.4|193628.4|193756|193631|193751.5|193626.5|20
1728313790000|2024-10-07 15:09:50|193755.1|193630.1|193772.4|193647.4|193778.4|193653.4|193754.5|193629.5|19
1728313800000|2024-10-07 15:10:00|193782.1|193657.1|193812.2|193687.2|193812.2|193687.2|193782.1|193657.1|21
1728313810000|2024-10-07 15:10:10|193806.5|193681.5|193772.5|193647.5|193806.5|193681.5|193772.5|193647.5|11
1728313820000|2024-10-07 15:10:20|193769.3|193644.3|193769.9|193644.9|193775.7|193650.7|193763.7|193638.7|18
1728313830000|2024-10-07 15:10:30|193775.8|193650.8|193768|193643|193775.8|193650.8|193768|193643|3
1728313840000|2024-10-07 15:10:40|193770.5|193645.5|193793.6|193668.6|193800.5|193675.5|193770.5|193645.5|15
1728313850000|2024-10-07 15:10:50|193800.2|193675.2|193778.8|193653.8|193800.2|193675.2|193778.6|193653.6|17
1728313860000|2024-10-07 15:11:00|193778|193653|193774.1|193649.1|193784.1|193659.1|193774.1|193649.1|19
1728313870000|2024-10-07 15:11:10|193764|193639|193764.2|193639.2|193766.7|193641.7|193763.8|193638.8|7
1728313880000|2024-10-07 15:11:20|193762.7|193637.7|193765.5|193640.5|193781.1|193656.1|193762.7|193637.7|10
1728313890000|2024-10-07 15:11:30|193767|193642|193767.5|193642.5|193772.5|193647.5|193767|193642|4
1728313900000|2024-10-07 15:11:40|193765.9|193640.9|193766.6|193641.6|193766.6|193641.6|193765.2|193640.2|3
1728313910000|2024-10-07 15:11:50|193765.1|193640.1|193764.5|193639.5|193772.9|193647.9|193764.5|193639.5|9
1728313920000|2024-10-07 15:12:00|193765.9|193640.9|193746.5|193621.5|193770.1|193645.1|193745.9|193620.9|10
1728313930000|2024-10-07 15:12:10|193746|193621|193729.9|193604.9|193746|193621|193725.5|193600.5|8
1728313940000|2024-10-07 15:12:20|193731.2|193606.2|193736.6|193611.6|193740.7|193615.7|193721.4|193596.4|12
1728313950000|2024-10-07 15:12:30|193734.6|193609.6|193742|193617|193743|193618|193719.9|193594.9|23
1728313960000|2024-10-07 15:12:40|193738.1|193613.1|193775|193650|193781.6|193656.6|193738.1|193613.1|21
1728313970000|2024-10-07 15:12:50|193774.2|193649.2|193777|193652|193782.9|193657.9|193772.6|193647.6|16
1728313980000|2024-10-07 15:13:00|193791.7|193666.7|193795.5|193670.5|193802.7|193677.7|193779.4|193654.4|21
1728313990000|2024-10-07 15:13:10|193794.7|193669.7|193784.9|193659.9|193797.2|193672.2|193784.9|193659.9|14
1728314000000|2024-10-07 15:13:20|193781|193656|193777.1|193652.1|193790.6|193665.6|193777.1|193652.1|16
1728314010000|2024-10-07 15:13:30|193783.3|193658.3|193777.5|193652.5|193783.3|193658.3|193773.7|193648.7|14
1728314020000|2024-10-07 15:13:40|193783.8|193658.8|193780.2|193655.2|193784.6|193659.6|193778|193653|11
1728314030000|2024-10-07 15:13:50|193787.8|193662.8|193778.3|193653.3|193787.8|193662.8|193773.1|193648.1|13
1728314040000|2024-10-07 15:14:00|193784.3|193659.3|193780.9|193655.9|193784.3|193659.3|193770.1|193645.1|10
1728314050000|2024-10-07 15:14:10|193786.8|193661.8|193884|193759|193891|193766|193786.8|193661.8|24
1728314060000|2024-10-07 15:14:20|193879.6|193754.6|193816.8|193691.8|193879.6|193754.6|193816.8|193691.8|29
1728314070000|2024-10-07 15:14:30|193824|193699|193829.2|193704.2|193829.2|193704.2|193815.9|193690.9|29
1728314080000|2024-10-07 15:14:40|193824.2|193699.2|193823|193698|193826.5|193701.5|193817.9|193692.9|14
1728314090000|2024-10-07 15:14:50|193821|193696|193836.5|193711.5|193837.3|193712.3|193817.3|193692.3|18
1728314100000|2024-10-07 15:15:00|193836.2|193711.2|193814.6|193689.6|193836.2|193711.2|193809.5|193684.5|19
1728314110000|2024-10-07 15:15:10|193813.2|193688.2|193813.3|193688.3|193816.6|193691.6|193809.5|193684.5|17
1728314120000|2024-10-07 15:15:20|193811.9|193686.9|193809.9|193684.9|193813.9|193688.9|193807.8|193682.8|11
1728314130000|2024-10-07 15:15:30|193806.9|193681.9|193812.2|193687.2|193814.6|193689.6|193806.9|193681.9|11
1728314140000|2024-10-07 15:15:40|193813.8|193688.8|193785.7|193660.7|193817.3|193692.3|193775.7|193650.7|20
1728314150000|2024-10-07 15:15:50|193786|193661|193794.7|193669.7|193794.7|193669.7|193780.8|193655.8|15
1728314160000|2024-10-07 15:16:00|193794|193669|193825.8|193700.8|193825.8|193700.8|193784.9|193659.9|15
1728314170000|2024-10-07 15:16:10|193828.4|193703.4|193858.9|193733.9|193862.3|193737.3|193828.4|193703.4|20
1728314180000|2024-10-07 15:16:20|193863.8|193738.8|193875.9|193750.9|193883.1|193758.1|193852.1|193727.1|22
1728314190000|2024-10-07 15:16:30|193878.3|193753.3|193841|193716|193878.3|193753.3|193837.4|193712.4|5
1728314200000|2024-10-07 15:16:40|193847.4|193722.4|193848.2|193723.2|193851.2|193726.2|193847.4|193722.4|4
1728314210000|2024-10-07 15:16:50|193848.6|193723.6|193874.1|193749.1|193879.8|193754.8|193848.6|193723.6|18
1728314220000|2024-10-07 15:17:00|193880.3|193755.3|193877.2|193752.2|193880.3|193755.3|193873.6|193748.6|12
1728314230000|2024-10-07 15:17:10|193875.8|193750.8|193879|193754|193881.8|193756.8|193874.5|193749.5|9
1728314240000|2024-10-07 15:17:20|193910.1|193785.1|193876.4|193751.4|193910.9|193785.9|193876.4|193751.4|16
1728314250000|2024-10-07 15:17:30|193874.9|193749.9|193885.1|193760.1|193885.1|193760.1|193872.3|193747.3|7
1728314260000|2024-10-07 15:17:40|193884.2|193759.2|193884.4|193759.4|193886.5|193761.5|193875.3|193750.3|17
1728314270000|2024-10-07 15:17:50|193883.8|193758.8|193862.2|193737.2|193883.8|193758.8|193852.4|193727.4|20
1728314280000|2024-10-07 15:18:00|193872.9|193747.9|193892.4|193767.4|193893.6|193768.6|193860.7|193735.7|21
1728314290000|2024-10-07 15:18:10|193893|193768|193890.8|193765.8|193900.4|193775.4|193890.8|193765.8|6
1728314300000|2024-10-07 15:18:20|193891.2|193766.2|193910.6|193785.6|193914.7|193789.7|193891.2|193766.2|23
1728314310000|2024-10-07 15:18:30|193907.8|193782.8|193914.4|193789.4|193916.3|193791.3|193907.8|193782.8|21
1728314320000|2024-10-07 15:18:40|193916.2|193791.2|193871.1|193746.1|193923.3|193798.3|193870.4|193745.4|29
1728314330000|2024-10-07 15:18:50|193875.6|193750.6|193838.4|193713.4|193875.6|193750.6|193836.5|193711.5|13
1728314340000|2024-10-07 15:19:00|193839|193714|193840.8|193715.8|193845.7|193720.7|193839|193714|7
1728314350000|2024-10-07 15:19:10|193847.1|193722.1|193847.6|193722.6|193847.6|193722.6|193841.6|193716.6|7
1728314360000|2024-10-07 15:19:20|193846.7|193721.7|193848.8|193723.8|193849.5|193724.5|193840.8|193715.8|9
1728314370000|2024-10-07 15:19:30|193844.6|193719.6|193841.6|193716.6|193849.1|193724.1|193841.6|193716.6|3
1728314380000|2024-10-07 15:19:40|193835|193710|193775.8|193650.8|193835|193710|193767.2|193642.2|16
1728314390000|2024-10-07 15:19:50|193777.1|193652.1|193784.6|193659.6|193791.9|193666.9|193776.5|193651.5|9
1728314400000|2024-10-07 15:20:00|193774.1|193649.1|193781.7|193656.7|193787.5|193662.5|193772.8|193647.8|18
1728314410000|2024-10-07 15:20:10|193782.7|193657.7|193779.1|193654.1|193793.1|193668.1|193774.1|193649.1|17
1728314420000|2024-10-07 15:20:20|193773.2|193648.2|193740.3|193615.3|193784.5|193659.5|193733.1|193608.1|14
1728314430000|2024-10-07 15:20:30|193738|193613|193772.1|193647.1|193778.8|193653.8|193738|193613|19
1728314440000|2024-10-07 15:20:40|193772.4|193647.4|193774.4|193649.4|193779.9|193654.9|193771.5|193646.5|12
1728314450000|2024-10-07 15:20:50|193774.2|193649.2|193767.7|193642.7|193774.2|193649.2|193761.5|193636.5|10
1728314460000|2024-10-07 15:21:00|193768.8|193643.8|193731.8|193606.8|193769.6|193644.6|193725.7|193600.7|4
1728314470000|2024-10-07 15:21:10|193733.9|193608.9|193717.7|193592.7|193753.1|193627.6|193711.1|193586.1|7
1728314480000|2024-10-07 15:21:20|193715.1|193590.1|193703.8|193578.8|193733.8|193608.8|193699.8|193574.8|12
1728314490000|2024-10-07 15:21:30|193704.4|193579.4|193689.1|193564.1|193726.1|193601.1|193688.2|193563.2|20
1728314500000|2024-10-07 15:21:40|193685.5|193560.5|193661.3|193536.3|193687.8|193562.8|193653.4|193528.4|17
1728314510000|2024-10-07 15:21:50|193654.2|193529.2|193661.2|193536.2|193663|193538|193646|193521|18
1728314520000|2024-10-07 15:22:00|193661.9|193536.9|193660.8|193535.8|193664.4|193539.4|193654.1|193529.1|34
1728314530000|2024-10-07 15:22:10|193655.5|193530.5|193660.7|193535.7|193662.1|193537.1|193655.5|193530.5|36
1728314540000|2024-10-07 15:22:20|193657.4|193532.4|193660.3|193535.3|193664.3|193539.3|193651.5|193526.5|28
1728314550000|2024-10-07 15:22:30|193659.4|193534.4|193664.7|193539.7|193670.9|193545.9|193659.2|193534.2|21
1728314560000|2024-10-07 15:22:40|193662.8|193537.8|193663.4|193538.4|193700.4|193575.4|193651.5|193526.5|32
1728314570000|2024-10-07 15:22:50|193662.1|193537.1|193662.7|193537.7|193666.6|193541.6|193646.9|193521.9|8
1728314580000|2024-10-07 15:23:00|193659.8|193534.8|193656.8|193531.8|193662.1|193537.1|193646.4|193521.4|21
1728314590000|2024-10-07 15:23:10|193657.3|193532.3|193657|193532|193662.6|193537.6|193647.4|193522.4|28
1728314600000|2024-10-07 15:23:20|193655.8|193530.8|193672.4|193547.4|193672.4|193547.4|193653.4|193528.4|24
1728314610000|2024-10-07 15:23:30|193693.9|193568.9|193683.4|193558.4|193700.3|193575.3|193683.4|193558.4|21
1728314620000|2024-10-07 15:23:40|193687.3|193562.3|193649.1|193524.1|193687.3|193562.3|193647|193522|10
1728314630000|2024-10-07 15:23:50|193650.1|193525.1|193655.9|193530.9|193659.6|193534.6|193650.1|193525.1|10
1728314640000|2024-10-07 15:24:00|193662.4|193537.4|193667.6|193542.6|193672.7|193547.7|193658|193533|11
1728314650000|2024-10-07 15:24:10|193662.9|193537.9|193682.6|193557.6|193686|193561|193662.9|193537.9|11
1728314660000|2024-10-07 15:24:20|193683.4|193558.4|193682.5|193557.5|193683.4|193558.4|193682.5|193557.5|2
1728314670000|2024-10-07 15:24:30|193688.5|193563.5|193697.3|193572.3|193705.2|193580.2|193681.4|193556.4|10
1728314680000|2024-10-07 15:24:40|193703.9|193578.9|193687.1|193562.1|193704.5|193579.5|193681.8|193556.8|21
1728314690000|2024-10-07 15:24:50|193685.7|193560.7|193684.9|193559.9|193689.1|193564.1|193683.1|193558.1|7
1728314700000|2024-10-07 15:25:00|193680.9|193555.9|193686.4|193561.4|193691.2|193566.2|193667.8|193542.8|22
1728314710000|2024-10-07 15:25:10|193687.5|193562.5|193683.9|193558.9|193696.9|193571.9|193683.9|193558.9|7
1728314720000|2024-10-07 15:25:20|193686|193561|193685.4|193560.4|193686.9|193561.9|193685.4|193560.4|3
1728314730000|2024-10-07 15:25:30|193690.3|193565.3|193691.8|193566.8|193692.7|193567.7|193689.1|193564.1|4
1728314740000|2024-10-07 15:25:40|193692.9|193567.9|193684.9|193559.9|193692.9|193567.9|193684.9|193559.9|6
1728314750000|2024-10-07 15:25:50|193682.6|193557.6|193635.1|193510.1|193682.6|193557.6|193632.2|193507.2|17
1728314760000|2024-10-07 15:26:00|193633.9|193508.9|193611.5|193486.5|193640.2|193515.2|193608.5|193483.5|25
1728314770000|2024-10-07 15:26:10|193613.4|193488.4|193620.4|193495.4|193623.7|193498.7|193602.7|193477.7|20
1728314780000|2024-10-07 15:26:20|193620.8|193495.8|193612|193487|193636.7|193511.7|193607.8|193482.8|18
1728314790000|2024-10-07 15:26:30|193610.5|193485.5|193618.1|193493.1|193620.9|193495.9|193610.5|193485.5|7
1728314800000|2024-10-07 15:26:40|193617.3|193492.3|193608.1|193483.1|193618.2|193493.2|193607.4|193482.4|11
1728314810000|2024-10-07 15:26:50|193610.7|193485.7|193610|193485|193612.5|193487.5|193609.4|193484.4|4
1728314820000|2024-10-07 15:27:00|193610.8|193485.8|193617.2|193492.2|193617.2|193492.2|193610.8|193485.8|6
1728314830000|2024-10-07 15:27:10|193620.6|193495.6|193613.4|193488.4|193620.6|193495.6|193613.3|193488.3|11
1728314840000|2024-10-07 15:27:20|193612.6|193487.6|193605.9|193480.9|193616.7|193491.7|193593.9|193468.9|26
1728314850000|2024-10-07 15:27:30|193591.2|193466.2|193591.7|193466.7|193597.8|193472.8|193589|193464|20
1728314860000|2024-10-07 15:27:40|193594.4|193469.4|193592.5|193467.5|193594.4|193469.4|193591|193466|8
1728314870000|2024-10-07 15:27:50|193591.2|193466.2|193607.9|193482.9|193618.3|193493.3|193581.9|193456.9|19
1728314880000|2024-10-07 15:28:00|193608.3|193483.3|193612.7|193487.7|193618.9|193493.9|193608.2|193483.2|15
1728314890000|2024-10-07 15:28:10|193613.3|193488.3|193618.3|193493.3|193621|193496|193613.3|193488.3|9
1728314900000|2024-10-07 15:28:20|193614.8|193489.8|193650.3|193525.3|193651.3|193526.3|193612.2|193487.2|23
1728314910000|2024-10-07 15:28:30|193651.8|193526.8|193706.1|193581.1|193708.3|193583.3|193651.8|193526.8|23
1728314920000|2024-10-07 15:28:40|193705.6|193580.6|193743.6|193618.6|193749.9|193624.9|193700.8|193575.8|23
1728314930000|2024-10-07 15:28:50|193746.6|193621.6|193780.6|193655.6|193784|193659|193746.6|193621.6|13
1728314940000|2024-10-07 15:29:00|193781.5|193656.5|193778.9|193653.9|193782.7|193657.7|193778.9|193653.9|8
1728314950000|2024-10-07 15:29:10|193779.8|193654.8|193778|193653|193785.2|193660.2|193777|193652|11
1728314960000|2024-10-07 15:29:20|193778.5|193653.5|193791.4|193666.4|193796.2|193671.2|193777.4|193652.4|24
1728314970000|2024-10-07 15:29:30|193789.9|193664.9|193789.5|193664.5|193796.2|193671.2|193789.2|193664.2|31
1728314980000|2024-10-07 15:29:40|193789.2|193664.2|193788.8|193663.8|193795.3|193670.3|193786.9|193661.9|31
1728314990000|2024-10-07 15:29:50|193793.4|193668.4|193788.7|193663.7|193794.5|193669.5|193786.9|193661.9|33
1728315000000|2024-10-07 15:30:00|193798.6|193673.6|193796.5|193671.5|193800.9|193675.9|193794.8|193669.8|4
1728315010000|2024-10-07 15:30:10|193796.1|193671.1|193802.7|193677.7|193802.7|193677.7|193796.1|193671.1|6
1728315020000|2024-10-07 15:30:20|193802.2|193677.2|193801|193676|193804.8|193679.8|193797.5|193672.5|6
1728315030000|2024-10-07 15:30:30|193806|193681|193802.9|193677.9|193806|193681|193799.2|193674.2|7
1728315040000|2024-10-07 15:30:40|193798.5|193673.5|193786.8|193661.8|193798.5|193673.5|193776.8|193651.8|13
1728315050000|2024-10-07 15:30:50|193789.5|193664.5|193797.3|193672.3|193801|193676|193785.5|193660.5|14
1728315060000|2024-10-07 15:31:00|193798.7|193673.7|193801.3|193676.3|193801.3|193676.3|193797.4|193672.4|7
1728315070000|2024-10-07 15:31:10|193802.6|193677.6|193792.4|193667.4|193802.6|193677.6|193792.4|193667.4|5
1728315080000|2024-10-07 15:31:20|193797.4|193672.4|193799.5|193674.5|193799.5|193674.5|193792.6|193667.6|9
1728315090000|2024-10-07 15:31:30|193801.8|193676.8|193801.4|193676.4|193805.1|193680.1|193793.2|193668.2|7
1728315100000|2024-10-07 15:31:40|193802.1|193677.1|193802.4|193677.4|193804.2|193679.2|193799.9|193674.9|16
1728315110000|2024-10-07 15:31:50|193803.6|193678.6|193800.5|193675.5|193803.6|193678.6|193798.2|193673.2|10
1728315120000|2024-10-07 15:32:00|193801.2|193676.2|193806.9|193681.9|193807.1|193682.1|193801.2|193676.2|11
1728315130000|2024-10-07 15:32:10|193800.4|193675.4|193802.3|193677.3|193807.1|193682.1|193798|193673|10
1728315140000|2024-10-07 15:32:20|193802.7|193677.7|193789.9|193664.9|193805.3|193680.3|193789.9|193664.9|23
1728315150000|2024-10-07 15:32:30|193790.7|193665.7|193690.9|193565.9|193796.8|193671.8|193679.6|193554.6|31
1728315160000|2024-10-07 15:32:40|193694.7|193569.7|193699.2|193574.2|193699.2|193574.2|193694.7|193569.7|4
1728315170000|2024-10-07 15:32:50|193695.7|193570.7|193712.9|193587.9|193714.5|193589.5|193693.2|193568.2|14
1728315180000|2024-10-07 15:33:00|193719.7|193594.7|193725|193600|193734.7|193609.7|193718.5|193593.5|11
1728315190000|2024-10-07 15:33:10|193725.3|193600.3|193728.9|193603.9|193728.9|193603.9|193724.5|193599.5|7
1728315200000|2024-10-07 15:33:20|193734.1|193609.1|193782|193657|193787.8|193662.8|193731.8|193606.8|21
1728315210000|2024-10-07 15:33:30|193782.9|193657.9|193795.2|193670.2|193798|193673|193778.3|193653.3|25
1728315220000|2024-10-07 15:33:40|193798.3|193673.3|193658|193533|193799|193674|193655.5|193530.5|20
1728315230000|2024-10-07 15:33:50|193665.1|193540.1|193655.1|193530.1|193688.8|193563.8|193652|193527|25
1728315240000|2024-10-07 15:34:00|193653.8|193528.8|193663.3|193538.3|193666.8|193541.8|193651.3|193526.3|14
1728315250000|2024-10-07 15:34:10|193664.7|193539.7|193720.5|193595.5|193727.3|193602.3|193661.3|193536.3|13
1728315260000|2024-10-07 15:34:20|193720.9|193595.9|193705.6|193580.6|193721.7|193596.7|193705.6|193580.6|12
1728315270000|2024-10-07 15:34:30|193708.6|193583.6|193705.8|193580.8|193711.5|193586.5|193683.9|193558.9|16
1728315280000|2024-10-07 15:34:40|193705.4|193580.4|193694.1|193569.1|193705.4|193580.4|193686.1|193561.1|22
1728315290000|2024-10-07 15:34:50|193697.7|193572.7|193728.9|193603.9|193730|193605|193686.3|193561.3|37
1728315300000|2024-10-07 15:35:00|193730.3|193605.3|193689.4|193564.4|193730.3|193605.3|193689.4|193564.4|17
1728315310000|2024-10-07 15:35:10|193683.6|193558.6|193663.6|193538.6|193683.6|193558.6|193657.5|193532.5|31
1728315320000|2024-10-07 15:35:20|193664.2|193539.2|193665.9|193540.9|193713.1|193588.1|193657.9|193532.9|34
1728315330000|2024-10-07 15:35:30|193665.2|193540.2|193715.9|193590.9|193720.6|193595.6|193658.2|193533.2|24
1728315340000|2024-10-07 15:35:40|193714.5|193589.5|193727.2|193602.2|193738.9|193613.9|193713.9|193588.9|8
1728315350000|2024-10-07 15:35:50|193728.3|193603.3|193745.8|193620.8|193745.9|193620.9|193719.2|193594.2|13
1728315360000|2024-10-07 15:36:00|193743.3|193618.3|193739.9|193614.9|193743.3|193618.3|193739.9|193614.9|4
1728315370000|2024-10-07 15:36:10|193741.8|193616.8|193666.3|193541.3|193741.8|193616.8|193666.1|193541.1|22
1728315380000|2024-10-07 15:36:20|193670.5|193545.5|193643.3|193518.3|193678.7|193553.7|193643.3|193518.3|22
1728315390000|2024-10-07 15:36:30|193642|193517|193649.4|193524.4|193653.9|193528.9|193640.9|193515.9|9
1728315400000|2024-10-07 15:36:40|193648.8|193523.8|193656.1|193531.1|193663|193538|193648.8|193523.8|24
1728315410000|2024-10-07 15:36:50|193655.5|193530.5|193731.9|193606.9|193735|193610|193653.7|193528.7|22
1728315420000|2024-10-07 15:37:00|193738.8|193613.8|193766.3|193641.3|193766.3|193641.3|193733|193608|16
1728315430000|2024-10-07 15:37:10|193747.8|193622.8|193736|193611|193756|193631|193730.9|193605.9|21
1728315440000|2024-10-07 15:37:20|193736.6|193611.6|193734.1|193609.1|193739.2|193614.2|193733.9|193608.9|15
1728315450000|2024-10-07 15:37:30|193733.7|193608.7|193729.5|193604.5|193736|193611|193729.5|193604.5|8
1728315460000|2024-10-07 15:37:40|193729.7|193604.7|193735.5|193610.5|193736.7|193611.7|193729.7|193604.7|5
1728315470000|2024-10-07 15:37:50|193741.7|193616.7|193749|193624|193750.3|193625.3|193741.7|193616.7|13
1728315480000|2024-10-07 15:38:00|193750.2|193625.2|193733.9|193608.9|193769.1|193644.1|193726.7|193601.7|15
1728315490000|2024-10-07 15:38:10|193732.7|193607.7|193733.6|193608.6|193733.6|193608.6|193731.9|193606.9|5
1728315500000|2024-10-07 15:38:20|193732.6|193607.6|193734|193609|193735|193610|193731.2|193606.2|12
1728315520000|2024-10-07 15:38:40|193731.8|193606.8|193734.1|193609.1|193773.3|193648.3|193731.8|193606.8|18
1728315530000|2024-10-07 15:38:50|193732.4|193607.4|193732.1|193607.1|193735.2|193610.2|193732|193607|6
1728315540000|2024-10-07 15:39:00|193732.6|193607.6|193725.1|193600.1|193739.6|193614.6|193722.3|193597.3|16
1728315550000|2024-10-07 15:39:10|193725.9|193600.9|193727.6|193602.6|193730.8|193605.8|193725.9|193600.9|9
1728315560000|2024-10-07 15:39:20|193728|193603|193728.9|193603.9|193731.1|193606.1|193728|193603|4
1728315570000|2024-10-07 15:39:30|193728.7|193603.7|193728.9|193603.9|193730.6|193605.6|193728.2|193603.2|5
1728315580000|2024-10-07 15:39:40|193729.2|193604.2|193729.5|193604.5|193730|193605|193726.2|193601.2|12
1728315590000|2024-10-07 15:39:50|193729.7|193604.7|193730.4|193605.4|193730.4|193605.4|193729.6|193604.6|9
1728315600000|2024-10-07 15:40:00|193730.8|193605.8|193726|193601|193730.8|193605.8|193725.5|193600.5|14
1728315610000|2024-10-07 15:40:10|193726.7|193601.7|193687.8|193562.8|193726.7|193601.7|193684.3|193559.3|7
1728315620000|2024-10-07 15:40:20|193688|193563|193689.8|193564.8|193690.8|193565.8|193688|193563|11
1728315630000|2024-10-07 15:40:30|193691|193566|193687.3|193562.3|193695.5|193570.5|193687.3|193562.3|17
1728315640000|2024-10-07 15:40:40|193686.7|193561.7|193684|193559|193690.6|193565.6|193683.9|193558.9|17
1728315650000|2024-10-07 15:40:50|193690.4|193565.4|193652.5|193527.5|193690.4|193565.4|193652.5|193527.5|9
1728315660000|2024-10-07 15:41:00|193653.1|193528.1|193653.2|193528.2|193657.6|193532.6|193653.1|193528.1|10
1728315670000|2024-10-07 15:41:10|193651.7|193526.7|193645.1|193520.1|193651.8|193526.8|193641|193516|13
1728315680000|2024-10-07 15:41:20|193651.6|193526.6|193654.2|193529.2|193654.9|193529.9|193646.6|193521.6|18
1728315690000|2024-10-07 15:41:30|193650.6|193525.6|193668.1|193543.1|193668.1|193543.1|193648.1|193523.1|17
1728315700000|2024-10-07 15:41:40|193666.8|193541.8|193660|193535|193666.8|193541.8|193660|193535|5
1728315710000|2024-10-07 15:41:50|193653.2|193528.2|193690|193565|193693.6|193568.6|193653.2|193528.2|12
1728315720000|2024-10-07 15:42:00|193690.9|193565.9|193689.8|193564.8|193695.6|193570.6|193683|193558|16
1728315730000|2024-10-07 15:42:10|193689.4|193564.4|193676.3|193551.3|193704.3|193579.3|193665.9|193540.9|23
1728315740000|2024-10-07 15:42:20|193676.8|193551.8|193665.9|193540.9|193677.1|193552.1|193663.3|193538.3|18
1728315750000|2024-10-07 15:42:30|193666.2|193541.2|193665.7|193540.7|193673.6|193548.6|193662.2|193537.2|11
1728315760000|2024-10-07 15:42:40|193666.4|193541.4|193677.2|193552.2|193677.2|193552.2|193656.5|193531.5|18
1728315770000|2024-10-07 15:42:50|193677.7|193552.7|193677.5|193552.5|193677.7|193552.7|193677.5|193552.5|2
1728315780000|2024-10-07 15:43:00|193678.2|193553.2|193692.6|193567.6|193699.7|193574.7|193678.2|193553.2|12
1728315790000|2024-10-07 15:43:10|193693.4|193568.4|193686.7|193561.7|193693.6|193568.6|193685.4|193560.4|12
1728315800000|2024-10-07 15:43:20|193687.7|193562.7|193680|193555|193689.6|193564.6|193677.7|193552.7|13
1728315810000|2024-10-07 15:43:30|193683.2|193558.2|193681.9|193556.9|193688.2|193563.2|193676.9|193551.9|31
1728315820000|2024-10-07 15:43:40|193676.9|193551.9|193696|193571|193700.7|193575.7|193676.9|193551.9|36
1728315830000|2024-10-07 15:43:50|193691.1|193566.1|193690.7|193565.7|193698|193573|193687.7|193562.7|23
1728315840000|2024-10-07 15:44:00|193690.3|193565.3|193690.6|193565.6|193698.8|193573.8|193690.1|193565.1|14
1728315850000|2024-10-07 15:44:10|193709.5|193584.5|193715.1|193590.1|193715.5|193590.5|193702.5|193577.5|14
1728315860000|2024-10-07 15:44:20|193716.4|193591.4|193725.7|193600.7|193735|193610|193716.4|193591.4|12
1728315870000|2024-10-07 15:44:30|193728.5|193603.5|193708.8|193583.8|193728.5|193603.5|193703.1|193578.1|6
1728315880000|2024-10-07 15:44:40|193706.1|193581.1|193694|193569|193710.7|193585.7|193694|193569|8
1728315890000|2024-10-07 15:44:50|193694.5|193569.5|193697.5|193572.5|193697.5|193572.5|193694.5|193569.5|5
1728315900000|2024-10-07 15:45:00|193698.3|193573.3|193711.4|193586.4|193711.5|193586.5|193697.9|193572.9|16
1728315910000|2024-10-07 15:45:10|193711.8|193586.8|193711.8|193586.8|193712.3|193587.3|193711.8|193586.8|4
1728315920000|2024-10-07 15:45:20|193709|193584|193708.1|193583.1|193712.2|193587.2|193703.8|193578.8|17
1728315930000|2024-10-07 15:45:30|193703.8|193578.8|193696|193571|193703.8|193578.8|193694.1|193569.1|8
1728315940000|2024-10-07 15:45:40|193692.8|193567.8|193689.1|193564.1|193710.2|193585.2|193686|193561|20
1728315950000|2024-10-07 15:45:50|193689.9|193564.9|193708.2|193583.2|193708.2|193583.2|193689.4|193564.4|12
1728315960000|2024-10-07 15:46:00|193707.3|193582.3|193704.9|193579.9|193708.4|193583.4|193704.8|193579.8|4
1728315970000|2024-10-07 15:46:10|193705.5|193580.5|193705.5|193580.5|193705.5|193580.5|193705.5|193580.5|1
1728315980000|2024-10-07 15:46:20|193705|193580|193705|193580|193705|193580|193705|193580|1
1728315990000|2024-10-07 15:46:30|193706.6|193581.6|193702.4|193577.4|193706.6|193581.6|193689.9|193564.9|14
1728316000000|2024-10-07 15:46:40|193702.8|193577.8|193709.9|193584.9|193710.9|193585.9|193702.8|193577.8|13
1728316010000|2024-10-07 15:46:50|193710.4|193585.4|193709.3|193584.3|193710.4|193585.4|193708.4|193583.4|19
1728316020000|2024-10-07 15:47:00|193709.7|193584.7|193732.1|193607.1|193732.1|193607.1|193709.7|193584.7|8
1728316030000|2024-10-07 15:47:10|193731.3|193606.3|193742.2|193617.2|193742.2|193617.2|193731.3|193606.3|8
1728316040000|2024-10-07 15:47:20|193741.8|193616.8|193746.3|193621.3|193746.9|193621.9|193741.8|193616.8|7
1728316050000|2024-10-07 15:47:30|193740.7|193615.7|193746.6|193621.6|193746.6|193621.6|193729.3|193604.3|8
1728316060000|2024-10-07 15:47:40|193742.8|193617.8|193747.6|193622.6|193747.6|193622.6|193742.8|193617.8|3
1728316070000|2024-10-07 15:47:50|193743.6|193618.6|193744|193619|193749|193624|193743.6|193618.6|5
1728316090000|2024-10-07 15:48:10|193750|193625|193742.1|193617.1|193773.3|193648.3|193739.5|193614.5|14
1728316100000|2024-10-07 15:48:20|193744.5|193619.5|193758|193633|193758.6|193633.6|193742.1|193617.1|6
1728316110000|2024-10-07 15:48:30|193760.3|193635.3|193766|193641|193768.6|193643.6|193758.3|193633.3|5
1728316120000|2024-10-07 15:48:40|193765.3|193640.3|193758.6|193633.6|193766.1|193641.1|193755.3|193630.3|10
1728316130000|2024-10-07 15:48:50|193759|193634|193757.9|193632.9|193765.8|193640.8|193757.9|193632.9|6
1728316140000|2024-10-07 15:49:00|193763.2|193638.2|193751.4|193626.4|193763.2|193638.2|193743.4|193618.4|12
1728316150000|2024-10-07 15:49:10|193752.2|193627.2|193750.7|193625.7|193758.9|193633.9|193749.8|193624.8|13
1728316160000|2024-10-07 15:49:20|193753.7|193628.7|193766.4|193641.4|193771.3|193646.3|193750.6|193625.6|13
1728316170000|2024-10-07 15:49:30|193767.5|193642.5|193766.2|193641.2|193767.5|193642.5|193765.4|193640.4|5
1728316180000|2024-10-07 15:49:40|193765.5|193640.5|193765.6|193640.6|193769.6|193644.6|193763.9|193638.9|5
1728316190000|2024-10-07 15:49:50|193772.7|193647.7|193769.2|193644.2|193776.8|193651.8|193769.2|193644.2|12
1728316200000|2024-10-07 15:50:00|193774.5|193649.5|193770.9|193645.9|193776.6|193651.6|193770.6|193645.6|8
1728316210000|2024-10-07 15:50:10|193771.6|193646.6|193772.6|193647.6|193772.6|193647.6|193771.6|193646.6|2
1728316220000|2024-10-07 15:50:20|193772.3|193647.3|193772.4|193647.4|193778|193653|193771|193646|6
1728316230000|2024-10-07 15:50:30|193777.2|193652.2|193722.1|193597.1|193777.7|193652.7|193719.9|193594.9|9
1728316240000|2024-10-07 15:50:40|193722.2|193597.2|193722.2|193597.2|193722.2|193597.2|193722.2|193597.2|1
1728316250000|2024-10-07 15:50:50|193719|193594|193666.8|193541.8|193719|193594|193666.4|193541.4|14
1728316260000|2024-10-07 15:51:00|193668.5|193543.5|193677.8|193552.8|193679.1|193554.1|193666.8|193541.8|21
1728316270000|2024-10-07 15:51:10|193679.2|193554.2|193700.1|193575.1|193731.4|193606.4|193670.9|193545.9|15
1728316280000|2024-10-07 15:51:20|193699.8|193574.8|193695.1|193570.1|193699.8|193574.8|193692.3|193567.3|5
1728316290000|2024-10-07 15:51:30|193695.4|193570.4|193690.5|193565.5|193695.5|193570.5|193688.8|193563.8|5
1728316300000|2024-10-07 15:51:40|193690.1|193565.1|193662.6|193537.6|193690.7|193565.7|193644.7|193519.7|9
1728316310000|2024-10-07 15:51:50|193661|193536|193657|193532|193663.5|193538.5|193655.7|193530.7|9
1728316320000|2024-10-07 15:52:00|193656.7|193531.7|193664.8|193539.8|193668.8|193543.8|193656.7|193531.7|9
1728316350000|2024-10-07 15:52:30|193666.2|193541.2|193666.7|193541.7|193671.7|193546.7|193663.7|193538.7|10
1728316360000|2024-10-07 15:52:40|193664.5|193539.5|193663.9|193538.9|193668|193543|193662.5|193537.5|6
1728316370000|2024-10-07 15:52:50|193662.7|193537.7|193664.4|193539.4|193664.6|193539.6|193662.7|193537.7|3
1728316380000|2024-10-07 15:53:00|193665.3|193540.3|193702.9|193577.9|193706.4|193581.4|193665.3|193540.3|15
1728316390000|2024-10-07 15:53:10|193703.2|193578.2|193698.8|193573.8|193703.4|193578.4|193696.3|193571.3|5
1728316400000|2024-10-07 15:53:20|193704.5|193579.5|193701.3|193576.3|193709.5|193584.5|193701.3|193576.3|4
1728316410000|2024-10-07 15:53:30|193690.1|193565.1|193684.4|193559.4|193696.1|193571.1|193684.4|193559.4|15
1728316420000|2024-10-07 15:53:40|193681.9|193556.9|193681.9|193556.9|193687.7|193562.7|193681.8|193556.8|9
1728316430000|2024-10-07 15:53:50|193677|193552|193668.4|193543.4|193677|193552|193668.4|193543.4|13
1728316440000|2024-10-07 15:54:00|193674|193549|193667.2|193542.2|193675.5|193550.5|193667.2|193542.2|18
1728316450000|2024-10-07 15:54:10|193671.3|193546.3|193670.7|193545.7|193673.3|193548.3|193663.4|193538.4|22
1728316460000|2024-10-07 15:54:20|193669.6|193544.6|193667.8|193542.8|193673.4|193548.4|193666|193541|11
1728316470000|2024-10-07 15:54:30|193666.7|193541.7|193669.5|193544.5|193676.7|193551.7|193666.7|193541.7|19
1728316480000|2024-10-07 15:54:40|193670.2|193545.2|193670.2|193545.2|193675.7|193550.7|193667.2|193542.2|10
1728316490000|2024-10-07 15:54:50|193666.9|193541.9|193659.3|193534.3|193666.9|193541.9|193659.3|193534.3|3
1728316500000|2024-10-07 15:55:00|193665.8|193540.8|193682.5|193557.5|193691.7|193566.7|193659.6|193534.6|15
1728316510000|2024-10-07 15:55:10|193687|193562|193680.3|193555.3|193687|193562|193680.3|193555.3|3
1728316520000|2024-10-07 15:55:20|193686.5|193561.5|193680.2|193555.2|193686.5|193561.5|193680.1|193555.1|4
1728316530000|2024-10-07 15:55:30|193680.9|193555.9|193687.5|193562.5|193688.7|193563.7|193680.9|193555.9|10
1728316540000|2024-10-07 15:55:40|193686.5|193561.5|193720.2|193595.2|193720.2|193595.2|193686.5|193561.5|6
1728316550000|2024-10-07 15:55:50|193717.9|193592.9|193686.3|193561.3|193717.9|193592.9|193686.3|193561.3|6
1728316560000|2024-10-07 15:56:00|193684.3|193559.3|193618.3|193493.3|193684.3|193559.3|193615.4|193490.4|11
1728316570000|2024-10-07 15:56:10|193608.2|193483.2|193645.5|193520.5|193657.2|193532.2|193607.1|193482.1|13
1728316580000|2024-10-07 15:56:20|193644.1|193519.1|193629.5|193504.5|193675.3|193550.3|193629.5|193504.5|14
1728316590000|2024-10-07 15:56:30|193628.7|193503.7|193630.1|193505.1|193638.3|193513.3|193614.2|193489.2|17
1728316600000|2024-10-07 15:56:40|193630.6|193505.6|193629.8|193504.8|193633.7|193508.7|193618.9|193493.9|14
1728316610000|2024-10-07 15:56:50|193630.4|193505.4|193625.9|193500.9|193633.6|193508.6|193625.8|193500.8|10
1728316620000|2024-10-07 15:57:00|193628.9|193503.9|193623.8|193498.8|193630|193505|193623.8|193498.8|20
1728316630000|2024-10-07 15:57:10|193629.3|193504.3|193642.2|193517.2|193642.8|193517.8|193628.6|193503.6|15
1728316640000|2024-10-07 15:57:20|193639.8|193514.8|193633.6|193508.6|193664.9|193539.9|193633.6|193508.6|20
1728316650000|2024-10-07 15:57:30|193633.7|193508.7|193633|193508|193643.2|193518.2|193624.1|193499.1|8
1728316660000|2024-10-07 15:57:40|193633.1|193508.1|193633.1|193508.1|193633.1|193508.1|193633|193508|5
1728316670000|2024-10-07 15:57:50|193633|193508|193629.1|193504.1|193633|193508|193629.1|193504.1|3
1728316680000|2024-10-07 15:58:00|193633.1|193508.1|193630.7|193505.7|193633.1|193508.1|193625.9|193500.9|8
1728316700000|2024-10-07 15:58:20|193631.4|193506.4|193630.6|193505.6|193637.2|193512.2|193630.6|193505.6|7
1728316710000|2024-10-07 15:58:30|193632.8|193507.8|193630|193505|193633.8|193508.8|193630|193505|5
1728316720000|2024-10-07 15:58:40|193632.4|193507.4|193632.4|193507.4|193632.4|193507.4|193629.9|193504.9|3
1728316730000|2024-10-07 15:58:50|193629.3|193504.3|193633.1|193508.1|193633.3|193508.3|193629.3|193504.3|9
1728316740000|2024-10-07 15:59:00|193630.4|193505.4|193632.2|193507.2|193634.1|193509.1|193629.1|193504.1|16
1728316750000|2024-10-07 15:59:10|193633.3|193508.3|193579.8|193454.8|193634.7|193509.7|193578.8|193453.8|15
1728316760000|2024-10-07 15:59:20|193579.1|193454.1|193579.1|193454.1|193579.1|193454.1|193579.1|193454.1|1
1728316770000|2024-10-07 15:59:30|193579.7|193454.7|193582.2|193457.2|193582.5|193457.5|193579.7|193454.7|4
1728316780000|2024-10-07 15:59:40|193582.5|193457.5|193596|193471|193596.5|193471.5|193582.5|193457.5|10
1728316790000|2024-10-07 15:59:50|193595.4|193470.4|193594.2|193469.2|193595.4|193470.4|193592.8|193467.8|6
1728316800000|2024-10-07 16:00:00|193594.5|193469.5|193581.8|193456.8|193594.5|193469.5|193575.7|193450.7|23
1728316810000|2024-10-07 16:00:10|193576.1|193451.1|193584.3|193459.3|193585.9|193460.9|193576.1|193451.1|12
1728316820000|2024-10-07 16:00:20|193585.1|193460.1|193584.5|193459.5|193589.9|193464.9|193577.4|193452.4|16
1728316830000|2024-10-07 16:00:30|193587.9|193462.9|193585.5|193460.5|193587.9|193462.9|193580.6|193455.6|10
1728316840000|2024-10-07 16:00:40|193585|193460|193580.3|193455.3|193585|193460|193577.8|193452.8|12
1728316850000|2024-10-07 16:00:50|193577.8|193452.8|193585.8|193460.8|193587.8|193462.8|193576.2|193451.2|23
1728316860000|2024-10-07 16:01:00|193592.1|193467.1|193591.7|193466.7|193594.2|193469.2|193584.6|193459.6|20
1728316870000|2024-10-07 16:01:10|193591.8|193466.8|193597.7|193472.7|193597.7|193472.7|193586.3|193461.3|23
1728316880000|2024-10-07 16:01:20|193598.2|193473.2|193598.8|193473.8|193598.8|193473.8|193597.8|193472.8|7
1728316890000|2024-10-07 16:01:30|193598.1|193473.1|193595.2|193470.2|193598.8|193473.8|193588.3|193463.3|18
1728316900000|2024-10-07 16:01:40|193588.9|193463.9|193592.1|193467.1|193596.2|193471.2|193586.1|193461.1|28
1728316910000|2024-10-07 16:01:50|193591.6|193466.6|193546.1|193421.1|193596.3|193471.3|193509.6|193384.6|24
1728316920000|2024-10-07 16:02:00|193545.1|193420.1|193534.6|193409.6|193545.1|193420.1|193526.6|193401.6|14
1728316930000|2024-10-07 16:02:10|193531.4|193406.4|193534.4|193409.4|193534.6|193409.6|193530.9|193405.9|13
1728316940000|2024-10-07 16:02:20|193532.6|193407.6|193534.6|193409.6|193544.5|193419.5|193532.6|193407.6|14
1728316950000|2024-10-07 16:02:30|193536.4|193411.4|193533.2|193408.2|193536.4|193411.4|193532.8|193407.8|19
1728316960000|2024-10-07 16:02:40|193533.3|193408.3|193620|193495|193620|193495|193531|193406|19
1728316970000|2024-10-07 16:02:50|193620.2|193495.2|193621.2|193496.2|193625.5|193500.5|193618.2|193493.2|6
1728316980000|2024-10-07 16:03:00|193621.3|193496.3|193621.3|193496.3|193621.3|193496.3|193621.3|193496.3|1
1728316990000|2024-10-07 16:03:10|193621.9|193496.9|193608.2|193483.2|193621.9|193496.9|193603.7|193478.7|8
1728317000000|2024-10-07 16:03:20|193607.9|193482.9|193560|193435|193607.9|193482.9|193560|193435|8
1728317010000|2024-10-07 16:03:30|193559.3|193434.3|193567|193442|193569.3|193444.3|193551.2|193426.2|18
1728317020000|2024-10-07 16:03:40|193567.3|193442.3|193567.6|193442.6|193568.6|193443.6|193566.2|193441.2|6
1728317030000|2024-10-07 16:03:50|193571.5|193446.5|193568|193443|193571.5|193446.5|193567.5|193442.5|14
1728317040000|2024-10-07 16:04:00|193566.3|193441.3|193561.7|193436.7|193566.3|193441.3|193551.2|193426.2|24
1728317050000|2024-10-07 16:04:10|193562|193437|193563.9|193438.9|193563.9|193438.9|193559.2|193434.2|10
1728317060000|2024-10-07 16:04:20|193563.4|193438.4|193565.6|193440.6|193565.6|193440.6|193559.9|193434.9|18
1728317070000|2024-10-07 16:04:30|193563.6|193438.6|193555.7|193430.7|193563.6|193438.6|193544.9|193419.9|18
1728317080000|2024-10-07 16:04:40|193554.5|193429.5|193555.6|193430.6|193556.8|193431.8|193552.4|193427.4|9
1728317090000|2024-10-07 16:04:50|193557.4|193432.4|193557.9|193432.9|193557.9|193432.9|193552|193427|11
1728317100000|2024-10-07 16:05:00|193555.8|193430.8|193555.2|193430.2|193557|193432|193548.6|193423.6|22
1728317110000|2024-10-07 16:05:10|193555.3|193430.3|193545.4|193420.4|193556.5|193431.5|193545.4|193420.4|8
1728317120000|2024-10-07 16:05:20|193546.6|193421.6|193585.3|193460.3|193587.6|193462.6|193546.6|193421.6|19
1728317130000|2024-10-07 16:05:30|193586.8|193461.8|193595.9|193470.9|193596.3|193471.3|193586.3|193461.3|6
1728317140000|2024-10-07 16:05:40|193596.3|193471.3|193589|193464|193599.1|193474.1|193585.9|193460.9|18
1728317150000|2024-10-07 16:05:50|193586.1|193461.1|193588.4|193463.4|193589.5|193464.5|193580.4|193455.4|5
1728317160000|2024-10-07 16:06:00|193586.7|193461.7|193595.1|193470.1|193596.9|193471.9|193586.7|193461.7|12
1728317170000|2024-10-07 16:06:10|193594.6|193469.6|193599.7|193474.7|193602.7|193477.7|193589.6|193464.6|17
1728317180000|2024-10-07 16:06:20|193597.2|193472.2|193591.7|193466.7|193600.2|193475.2|193588.6|193463.6|11
1728317190000|2024-10-07 16:06:30|193582.4|193457.4|193555.4|193430.4|193586.8|193461.8|193540|193415|21
1728317200000|2024-10-07 16:06:40|193553.5|193428.5|193576.1|193451.1|193576.1|193451.1|193551.8|193426.8|21
1728317210000|2024-10-07 16:06:50|193577.9|193452.9|193528.3|193403.3|193583|193458|193518.8|193393.8|16
1728317220000|2024-10-07 16:07:00|193530.9|193405.9|193512.6|193387.6|193530.9|193405.9|193505.2|193380.2|31
1728317230000|2024-10-07 16:07:10|193511.3|193386.3|193521.8|193396.8|193525.7|193400.7|193511|193386|23
1728317240000|2024-10-07 16:07:20|193523.1|193398.1|193519.6|193394.6|193524.7|193399.7|193512.3|193387.3|16
1728317250000|2024-10-07 16:07:30|193520.3|193395.3|193509.7|193384.7|193520.3|193395.3|193498.4|193373.4|32
1728317260000|2024-10-07 16:07:40|193508.7|193383.7|193520|193395|193525.6|193400.6|193507.9|193382.9|33
1728317270000|2024-10-07 16:07:50|193517|193392|193512.7|193387.7|193520.2|193395.2|193511.3|193386.3|20
1728317280000|2024-10-07 16:08:00|193500.2|193375.2|193536.7|193411.7|193543.5|193418.5|193500.2|193375.2|28
1728317290000|2024-10-07 16:08:10|193533.5|193408.5|193501.8|193376.8|193537.1|193412.1|193496.8|193371.8|28
1728317300000|2024-10-07 16:08:20|193499.9|193374.9|193496.8|193371.8|193504.6|193379.6|193494.4|193369.4|30
1728317310000|2024-10-07 16:08:30|193498.7|193373.7|193505.2|193380.2|193505.2|193380.2|193495.4|193370.4|29
1728317320000|2024-10-07 16:08:40|193503.8|193378.8|193496.9|193371.9|193505.3|193380.3|193496.1|193371.1|22
1728317330000|2024-10-07 16:08:50|193498.9|193373.9|193498.1|193373.1|193502.8|193377.8|193494.9|193369.9|28
1728317340000|2024-10-07 16:09:00|193491.4|193366.4|193481.8|193356.8|193491.4|193366.4|193470.2|193345.2|27
1728317350000|2024-10-07 16:09:10|193484.1|193359.1|193482.9|193357.9|193489.4|193364.4|193479.1|193354.1|19
1728317360000|2024-10-07 16:09:20|193484.7|193359.7|193487|193362|193487.5|193362.5|193480.6|193355.6|8
1728317370000|2024-10-07 16:09:30|193487.6|193362.6|193486.8|193361.8|193487.6|193362.6|193481.9|193356.9|13
1728317380000|2024-10-07 16:09:40|193486.3|193361.3|193501.5|193376.5|193509.3|193384.3|193481.3|193356.3|27
1728317390000|2024-10-07 16:09:50|193499.7|193374.7|193510.5|193385.5|193512.6|193387.6|193497.5|193372.5|28
1728317400000|2024-10-07 16:10:00|193508.2|193383.2|193523.4|193398.4|193523.4|193398.4|193508.2|193383.2|19
1728317410000|2024-10-07 16:10:10|193537.2|193412.2|193515.4|193390.4|193540.7|193415.7|193512.8|193387.8|27
1728317420000|2024-10-07 16:10:20|193516.9|193391.9|193519.3|193394.3|193521.7|193396.7|193513.1|193388.1|21
1728317430000|2024-10-07 16:10:30|193520.2|193395.2|193519.2|193394.2|193520.2|193395.2|193515.4|193390.4|19
1728317440000|2024-10-07 16:10:40|193519.5|193394.5|193531.2|193406.2|193539.1|193414.1|193514.6|193389.6|25
1728317450000|2024-10-07 16:10:50|193531.1|193406.1|193530|193405|193533.7|193408.7|193529.7|193404.7|25
1728317460000|2024-10-07 16:11:00|193528.7|193403.7|193530.3|193405.3|193531.9|193406.9|193522.4|193397.4|26
1728317470000|2024-10-07 16:11:10|193529.9|193404.9|193533.1|193408.1|193534.7|193409.7|193517.5|193392.5|33
1728317480000|2024-10-07 16:11:20|193534.7|193409.7|193529.1|193404.1|193538|193413|193527.3|193402.3|23
1728317490000|2024-10-07 16:11:30|193528.6|193403.6|193528.8|193403.8|193535.2|193410.2|193527|193402|26
1728317500000|2024-10-07 16:11:40|193535.3|193410.3|193529.9|193404.9|193536.7|193411.7|193528.2|193403.2|27
1728317510000|2024-10-07 16:11:50|193537.1|193412.1|193479.3|193354.3|193537.1|193412.1|193478.9|193353.9|30
1728317520000|2024-10-07 16:12:00|193482.1|193357.1|193484.5|193359.5|193485.8|193360.8|193477.8|193352.8|18
1728317530000|2024-10-07 16:12:10|193485.1|193360.1|193485.1|193360.1|193485.1|193360.1|193485.1|193360.1|1
1728317540000|2024-10-07 16:12:20|193486.3|193361.3|193560.3|193435.3|193560.3|193435.3|193486.3|193361.3|8
1728317550000|2024-10-07 16:12:30|193562.9|193437.9|193565.5|193440.5|193565.5|193440.5|193562.9|193437.9|4
1728317560000|2024-10-07 16:12:40|193565.9|193440.9|193571.6|193446.6|193583|193458|193565.9|193440.9|16
1728317570000|2024-10-07 16:12:50|193571.2|193446.2|193572.8|193447.8|193579.5|193454.5|193571.2|193446.2|24
1728317580000|2024-10-07 16:13:00|193572.6|193447.6|193556.4|193431.4|193572.6|193447.6|193555.7|193430.7|5
1728317590000|2024-10-07 16:13:10|193556.5|193431.5|193556.3|193431.3|193556.5|193431.5|193556.3|193431.3|3
1728317600000|2024-10-07 16:13:20|193557|193432|193541.6|193416.6|193557.4|193432.4|193541.6|193416.6|10
1728317610000|2024-10-07 16:13:30|193543.6|193418.6|193477.4|193352.4|193551|193426|193474.4|193349.4|26
1728317620000|2024-10-07 16:13:40|193478.5|193353.5|193479.5|193354.5|193479.5|193354.5|193473.8|193348.8|15
1728317630000|2024-10-07 16:13:50|193478.5|193353.5|193484.1|193359.1|193484.1|193359.1|193473.9|193348.9|16
1728317640000|2024-10-07 16:14:00|193480.6|193355.6|193440.2|193315.2|193484|193359|193440.2|193315.2|12
1728317650000|2024-10-07 16:14:10|193440.7|193315.7|193438.1|193313.1|193444.1|193319.1|193438.1|193313.1|6
1728317660000|2024-10-07 16:14:20|193436.6|193311.6|193437.6|193312.6|193445.8|193320.8|193429.2|193304.2|13
1728317670000|2024-10-07 16:14:30|193437.5|193312.5|193396|193271|193437.5|193312.5|193395|193270|23
1728317680000|2024-10-07 16:14:40|193399.2|193274.2|193393.4|193268.4|193399.2|193274.2|193392.2|193267.2|12
1728317690000|2024-10-07 16:14:50|193396.3|193271.3|193393|193268|193396.4|193271.4|193393|193268|10
1728317700000|2024-10-07 16:15:00|193396.4|193271.4|193396.2|193271.2|193398.4|193273.4|193392.8|193267.8|8
1728317710000|2024-10-07 16:15:10|193398.3|193273.3|193393.7|193268.7|193398.3|193273.3|193391.1|193266.1|10
1728317720000|2024-10-07 16:15:20|193391.2|193266.2|193392|193267|193396.4|193271.4|193391.1|193266.1|14
1728317730000|2024-10-07 16:15:30|193395.9|193270.9|193435.6|193310.6|193435.7|193310.7|193392.4|193267.4|21
1728317740000|2024-10-07 16:15:40|193436|193311|193437.7|193312.7|193441.1|193316.1|193436|193311|13
1728317750000|2024-10-07 16:15:50|193440.3|193315.3|193417.1|193292.1|193441.1|193316.1|193412.5|193287.5|19
1728317760000|2024-10-07 16:16:00|193412.1|193287.1|193397.9|193272.9|193412.1|193287.1|193394.4|193269.4|17
1728317770000|2024-10-07 16:16:10|193394.1|193269.1|193399.8|193274.8|193402.3|193277.3|193387.8|193262.8|13
1728317780000|2024-10-07 16:16:20|193399.1|193274.1|193399.4|193274.4|193401.2|193276.2|193393.7|193268.7|8
1728317790000|2024-10-07 16:16:30|193397.4|193272.4|193395|193270|193397.4|193272.4|193395|193270|2
1728317800000|2024-10-07 16:16:40|193397|193272|193401.1|193276.1|193405.9|193280.9|193394.8|193269.8|11
1728317810000|2024-10-07 16:16:50|193403|193278|193407.1|193282.1|193415.8|193290.8|193400|193275|23
1728317820000|2024-10-07 16:17:00|193407.9|193282.9|193401.9|193276.9|193407.9|193282.9|193401.7|193276.7|19
1728317830000|2024-10-07 16:17:10|193401.7|193276.7|193389.6|193264.6|193404.6|193279.6|193389.6|193264.6|13
1728317840000|2024-10-07 16:17:20|193388.8|193263.8|193375.5|193250.5|193395.2|193270.2|193367.4|193242.4|20
1728317850000|2024-10-07 16:17:30|193380.1|193255.1|193344.1|193219.1|193380.1|193255.1|193343.2|193218.2|10
1728317860000|2024-10-07 16:17:40|193344.6|193219.6|193356.8|193231.8|193364.1|193239.1|193344.6|193219.6|9
1728317870000|2024-10-07 16:17:50|193356.4|193231.4|193367.3|193242.3|193371.4|193246.4|193356.4|193231.4|13
1728317880000|2024-10-07 16:18:00|193366.5|193241.5|193372.7|193247.7|193379|193254|193362.5|193237.5|15
1728317890000|2024-10-07 16:18:10|193371.4|193246.4|193373.7|193248.7|193373.7|193248.7|193371.4|193246.4|3
1728317900000|2024-10-07 16:18:20|193375.2|193250.2|193376.4|193251.4|193384.4|193259.4|193375.2|193250.2|3
1728317910000|2024-10-07 16:18:30|193379.8|193254.8|193431.1|193306.1|193433.2|193308.2|193379.8|193254.8|11
1728317920000|2024-10-07 16:18:40|193427.3|193302.3|193414.3|193289.3|193434.1|193309.1|193405.7|193280.7|20
1728317930000|2024-10-07 16:18:50|193410.7|193285.7|193414.7|193289.7|193416.6|193291.6|193408.5|193283.5|6
1728317940000|2024-10-07 16:19:00|193413.9|193288.9|193398.2|193273.2|193413.9|193288.9|193386.2|193261.2|11
1728317950000|2024-10-07 16:19:10|193400.9|193275.9|193403.9|193278.9|193403.9|193278.9|193400.9|193275.9|3
1728317960000|2024-10-07 16:19:20|193406.2|193281.2|193406.8|193281.8|193406.9|193281.9|193406.2|193281.2|3
1728317980000|2024-10-07 16:19:40|193408|193283|193413.8|193288.8|193416.6|193291.6|193408|193283|5
1728317990000|2024-10-07 16:19:50|193417.6|193292.6|193403.4|193278.4|193417.6|193292.6|193403.4|193278.4|8
1728318000000|2024-10-07 16:20:00|193402.7|193277.7|193401.9|193276.9|193403.1|193278.1|193401.9|193276.9|4
1728318010000|2024-10-07 16:20:10|193398.4|193273.4|193316.2|193191.2|193414.9|193289.9|193316.2|193191.2|10
1728318020000|2024-10-07 16:20:20|193313.6|193188.6|193315.2|193190.2|193318.9|193193.9|193306.1|193181.1|25
1728318030000|2024-10-07 16:20:30|193316.2|193191.2|193318.2|193193.2|193321.2|193196.2|193313.1|193188.1|28
1728318040000|2024-10-07 16:20:40|193313.7|193188.7|193312|193187|193321|193196|193312|193187|12
1728318050000|2024-10-07 16:20:50|193316.7|193191.7|193313.3|193188.3|193317.6|193192.6|193308|193183|15
1728318060000|2024-10-07 16:21:00|193317.1|193192.1|193345.9|193220.9|193345.9|193220.9|193312.1|193187.1|19
1728318070000|2024-10-07 16:21:10|193335.5|193210.5|193326.7|193201.7|193335.5|193210.5|193318.1|193193.1|13
1728318080000|2024-10-07 16:21:20|193329.3|193204.3|193378.9|193253.9|193379.4|193254.4|193323.1|193198.1|21
1728318090000|2024-10-07 16:21:30|193379.2|193254.2|193370.1|193245.1|193383.3|193258.3|193365.6|193240.6|31
1728318100000|2024-10-07 16:21:40|193370.3|193245.3|193366|193241|193370.3|193245.3|193362.4|193237.4|13
1728318110000|2024-10-07 16:21:50|193368.3|193243.3|193370.2|193245.2|193372.1|193247.1|193365.4|193240.4|37
1728318120000|2024-10-07 16:22:00|193380.9|193255.9|193357|193232|193388.9|193263.9|193356.2|193231.2|25
1728318130000|2024-10-07 16:22:10|193360.6|193235.6|193366.2|193241.2|193373.8|193248.8|193355.5|193230.5|26
1728318140000|2024-10-07 16:22:20|193370.4|193245.4|193364.6|193239.6|193370.7|193245.7|193357.7|193232.7|23
1728318150000|2024-10-07 16:22:30|193364.1|193239.1|193362|193237|193364.8|193239.8|193361.9|193236.9|15
1728318160000|2024-10-07 16:22:40|193362.5|193237.5|193367.7|193242.7|193375.4|193250.4|193362|193237|30
1728318170000|2024-10-07 16:22:50|193367.9|193242.9|193364.9|193239.9|193371.4|193246.4|193364.6|193239.6|30
1728318180000|2024-10-07 16:23:00|193369.2|193244.2|193370.6|193245.6|193372.7|193247.7|193366.8|193241.8|34
1728318190000|2024-10-07 16:23:10|193368.3|193243.3|193366.9|193241.9|193371.3|193246.3|193365.7|193240.7|33
1728318200000|2024-10-07 16:23:20|193366.7|193241.7|193311.4|193186.4|193369.1|193244.1|193310.6|193185.6|27
1728318210000|2024-10-07 16:23:30|193312.9|193187.9|193289.7|193164.7|193324.9|193199.9|193287.8|193162.8|15
1728318220000|2024-10-07 16:23:40|193288.3|193163.3|193275|193150|193290|193165|193268.2|193143.2|18
1728318230000|2024-10-07 16:23:50|193267.8|193142.8|193276.1|193151.1|193281.9|193156.9|193267.8|193142.8|13
1728318240000|2024-10-07 16:24:00|193274.1|193149.1|193260.9|193135.9|193275.4|193150.4|193247|193122|24
1728318250000|2024-10-07 16:24:10|193268|193143|193281.3|193156.3|193282.8|193157.8|193258.5|193133.5|10
1728318260000|2024-10-07 16:24:20|193284.9|193159.9|193293.5|193168.5|193300.2|193175.2|193282|193157|11
1728318270000|2024-10-07 16:24:30|193286.2|193161.2|193286.2|193161.2|193286.2|193161.2|193286.2|193161.2|1
1728318280000|2024-10-07 16:24:40|193288.2|193163.2|193287.3|193162.3|193288.2|193163.2|193285.7|193160.7|3
1728318290000|2024-10-07 16:24:50|193291.2|193166.2|193316.1|193191.1|193317.6|193192.6|193291.2|193166.2|6
1728318300000|2024-10-07 16:25:00|193319.1|193194.1|193306.9|193181.9|193324.8|193199.8|193304.2|193179.2|8
1728318310000|2024-10-07 16:25:10|193307.3|193182.3|193295.9|193170.9|193307.3|193182.3|193286|193161|21
1728318320000|2024-10-07 16:25:20|193288.8|193163.8|193276.3|193151.3|193288.8|193163.8|193276.3|193151.3|13
1728318330000|2024-10-07 16:25:30|193276.7|193151.7|193264.8|193139.8|193276.7|193151.7|193257.9|193132.9|6
1728318340000|2024-10-07 16:25:40|193263.7|193138.7|193260.6|193135.6|193264.5|193139.5|193256.8|193131.8|7
1728318350000|2024-10-07 16:25:50|193258.3|193133.3|193259.3|193134.3|193259.3|193134.3|193255.9|193130.9|5
1728318360000|2024-10-07 16:26:00|193256.5|193131.5|193273.7|193148.7|193284.2|193159.2|193256.5|193131.5|12
1728318370000|2024-10-07 16:26:10|193274.8|193149.8|193314.9|193189.9|193340.8|193215.8|193274.8|193149.8|14
1728318380000|2024-10-07 16:26:20|193318.5|193193.5|193317.3|193192.3|193322|193197|193316.1|193191.1|9
1728318400000|2024-10-07 16:26:40|193317.1|193192.1|193317.1|193192.1|193317.1|193192.1|193317.1|193192.1|1
1728318410000|2024-10-07 16:26:50|193316.9|193191.9|193316.6|193191.6|193316.9|193191.9|193314.5|193189.5|6
1728318420000|2024-10-07 16:27:00|193314.8|193189.8|193316.2|193191.2|193316.9|193191.9|193313.9|193188.9|11
1728318430000|2024-10-07 16:27:10|193314.5|193189.5|193366.4|193241.4|193366.6|193241.6|193314.4|193189.4|10
1728318440000|2024-10-07 16:27:20|193366.8|193241.8|193360.7|193235.7|193366.8|193241.8|193359.9|193234.9|11
1728318450000|2024-10-07 16:27:30|193362.6|193237.6|193359.9|193234.9|193362.6|193237.6|193359.9|193234.9|13
1728318460000|2024-10-07 16:27:40|193360.3|193235.3|193361.9|193236.9|193362.3|193237.3|193360.2|193235.2|7
1728318470000|2024-10-07 16:27:50|193362.2|193237.2|193360.3|193235.3|193362.2|193237.2|193360.3|193235.3|2
1728318480000|2024-10-07 16:28:00|193362|193237|193333.5|193208.5|193362|193237|193327.7|193202.7|14
1728318490000|2024-10-07 16:28:10|193333.3|193208.3|193335.4|193210.4|193335.4|193210.4|193333.3|193208.3|3
1728318500000|2024-10-07 16:28:20|193335|193210|193333.9|193208.9|193336.8|193211.8|193328.8|193203.8|10
1728318510000|2024-10-07 16:28:30|193334.2|193209.2|193334.1|193209.1|193334.5|193209.5|193333.9|193208.9|7
1728318520000|2024-10-07 16:28:40|193333.7|193208.7|193333.4|193208.4|193333.8|193208.8|193332.2|193207.2|14
1728318530000|2024-10-07 16:28:50|193327.4|193202.4|193332.9|193207.9|193334.1|193209.1|193327.4|193202.4|15
1728318540000|2024-10-07 16:29:00|193326.3|193201.3|193333.1|193208.1|193333.6|193208.6|193325.5|193200.5|13
1728318550000|2024-10-07 16:29:10|193329.6|193204.6|193333.2|193208.2|193333.2|193208.2|193329.6|193204.6|4
1728318560000|2024-10-07 16:29:20|193326|193201|193331.6|193206.6|193332.3|193207.3|193323.7|193198.7|12
1728318570000|2024-10-07 16:29:30|193333.3|193208.3|193359.6|193234.6|193368.1|193243.1|193327|193202|19
1728318580000|2024-10-07 16:29:40|193359|193234|193370.5|193245.5|193370.5|193245.5|193359|193234|21
1728318590000|2024-10-07 16:29:50|193368.7|193243.7|193370.2|193245.2|193371|193246|193367|193242|19
1728318600000|2024-10-07 16:30:00|193368.2|193243.2|193334|193209|193371.2|193246.2|193327.1|193202.1|23
1728318610000|2024-10-07 16:30:10|193334.2|193209.2|193290.2|193165.2|193339.8|193214.8|193290.1|193165.1|12
1728318620000|2024-10-07 16:30:20|193290.7|193165.7|193306.4|193181.4|193311.1|193186.1|193290.7|193165.7|10
1728318630000|2024-10-07 16:30:30|193305.7|193180.7|193307|193182|193307|193182|193286|193161|16
1728318640000|2024-10-07 16:30:40|193307.6|193182.6|193306.2|193181.2|193307.6|193182.6|193305.8|193180.8|4
1728318650000|2024-10-07 16:30:50|193302.9|193177.9|193305.6|193180.6|193308.8|193183.8|193302.9|193177.9|9
1728318660000|2024-10-07 16:31:00|193301.8|193176.8|193299.1|193174.1|193301.8|193176.8|193294.2|193169.2|7
1728318670000|2024-10-07 16:31:10|193293.8|193168.8|193285.4|193160.4|193293.8|193168.8|193279.2|193154.2|13
1728318680000|2024-10-07 16:31:20|193283.3|193158.3|193283.7|193158.7|193289.6|193164.6|193279.7|193154.7|11
1728318690000|2024-10-07 16:31:30|193280.6|193155.6|193245.1|193120.1|193283.7|193158.7|193214.8|193089.8|18
1728318700000|2024-10-07 16:31:40|193246.2|193121.2|193220.6|193095.6|193246.2|193121.2|193219.8|193094.8|20
1728318710000|2024-10-07 16:31:50|193227.9|193102.9|193235.1|193110.1|193235.1|193110.1|193208.2|193083.2|24
1728318720000|2024-10-07 16:32:00|193223.1|193098.1|193239.6|193114.6|193239.6|193114.6|193221.6|193096.6|22
1728318730000|2024-10-07 16:32:10|193237.1|193112.1|193300.9|193175.9|193300.9|193175.9|193237.1|193112.1|11
1728318750000|2024-10-07 16:32:30|193297.3|193172.3|193218.6|193093.6|193297.3|193172.3|193218.6|193093.6|17
1728318760000|2024-10-07 16:32:40|193217.3|193092.3|193175.1|193050.1|193217.3|193092.3|193175.1|193050.1|13
1728318770000|2024-10-07 16:32:50|193178.1|193053.1|193177.4|193052.4|193178.6|193053.6|193175.2|193050.2|6
1728318780000|2024-10-07 16:33:00|193177.3|193052.3|193174.7|193049.7|193177.3|193052.3|193174.7|193049.7|2
1728318790000|2024-10-07 16:33:10|193178.2|193053.2|193174.3|193049.3|193200.7|193075.7|193174.3|193049.3|13
1728318800000|2024-10-07 16:33:20|193175.1|193050.1|193174.3|193049.3|193175.1|193050.1|193174.3|193049.3|2
1728318810000|2024-10-07 16:33:30|193171.9|193046.9|193153.3|193028.3|193171.9|193046.9|193135.4|193010.4|19
1728318820000|2024-10-07 16:33:40|193167.8|193042.8|193164|193039|193168.5|193043.5|193158.2|193033.2|12
1728318830000|2024-10-07 16:33:50|193156.5|193031.5|193180.8|193055.8|193183.2|193058.2|193154.5|193029.5|13
1728318840000|2024-10-07 16:34:00|193171.8|193046.8|193162.3|193037.3|193172.3|193047.3|193156.3|193031.3|12
1728318850000|2024-10-07 16:34:10|193161.5|193036.5|193167.8|193042.8|193167.8|193042.8|193156.7|193031.7|15
1728318860000|2024-10-07 16:34:20|193170.2|193045.2|193165.9|193040.9|193178.2|193053.2|193159|193034|16
1728318870000|2024-10-07 16:34:30|193163.4|193038.4|193169.8|193044.8|193169.8|193044.8|193163.4|193038.4|9
1728318880000|2024-10-07 16:34:40|193167.4|193042.4|193168.3|193043.3|193176.2|193051.2|193166.8|193041.8|18
1728318890000|2024-10-07 16:34:50|193166.2|193041.2|193151.1|193026.1|193169.1|193044.1|193126.8|193001.8|19
1728318900000|2024-10-07 16:35:00|193146|193021|193159.8|193034.8|193160|193035|193124.3|192999.3|23
1728318910000|2024-10-07 16:35:10|193148.5|193023.5|193144.9|193019.9|193148.5|193023.5|193143.1|193018.1|10
1728318920000|2024-10-07 16:35:20|193145.3|193020.3|193160|193035|193161.3|193036.3|193144.9|193019.9|7
1728318930000|2024-10-07 16:35:30|193159.4|193034.4|193158.4|193033.4|193177|193052|193155.8|193030.8|20
1728318940000|2024-10-07 16:35:40|193156.4|193031.4|193152.5|193027.5|193156.5|193031.5|193152.5|193027.5|7
1728318950000|2024-10-07 16:35:50|193154.3|193029.3|193167.3|193042.3|193206.6|193081.6|193154.3|193029.3|26
1728318960000|2024-10-07 16:36:00|193165.2|193040.2|193163.5|193038.5|193165.2|193040.2|193163.1|193038.1|4
1728318970000|2024-10-07 16:36:10|193164.7|193039.7|193165.3|193040.3|193167.7|193042.7|193163.1|193038.1|8
1728318980000|2024-10-07 16:36:20|193168.6|193043.6|193164.6|193039.6|193168.6|193043.6|193161.2|193036.2|7
1728318990000|2024-10-07 16:36:30|193165|193040|193165.3|193040.3|193167|193042|193161.1|193036.1|6
1728319000000|2024-10-07 16:36:40|193166.8|193041.8|193163.6|193038.6|193170.9|193045.9|193162.3|193037.3|15
1728319010000|2024-10-07 16:36:50|193166.7|193041.7|193164.6|193039.6|193169.9|193044.9|193161.8|193036.8|20
1728319020000|2024-10-07 16:37:00|193159.6|193034.6|193206.6|193081.6|193223.8|193098.8|193159.6|193034.6|25
1728319030000|2024-10-07 16:37:10|193204.1|193079.1|193202.3|193077.3|193204.7|193079.7|193200.5|193075.5|13
1728319040000|2024-10-07 16:37:20|193204.1|193079.1|193205.4|193080.4|193205.4|193080.4|193200.9|193075.9|5
1728319050000|2024-10-07 16:37:30|193208|193083|193176.3|193051.3|193208|193083|193170.1|193045.1|9
1728319060000|2024-10-07 16:37:40|193175.1|193050.1|193201.9|193076.9|193214.1|193089.1|193174.9|193049.9|16
1728319070000|2024-10-07 16:37:50|193197.5|193072.5|193201.1|193076.1|193201.9|193076.9|193196.7|193071.7|15
1728319080000|2024-10-07 16:38:00|193199.8|193074.8|193195.5|193070.5|193202.6|193077.6|193193.6|193068.6|23
1728319090000|2024-10-07 16:38:10|193195.6|193070.6|193177.9|193052.9|193195.6|193070.6|193173.6|193048.6|12
1728319100000|2024-10-07 16:38:20|193175.7|193050.7|193183|193058|193183|193058|193175.7|193050.7|4
1728319110000|2024-10-07 16:38:30|193180.2|193055.2|193182.7|193057.7|193183.6|193058.6|193176.5|193051.5|10
1728319120000|2024-10-07 16:38:40|193183.4|193058.4|193194.2|193069.2|193194.2|193069.2|193179.5|193054.5|12
1728319130000|2024-10-07 16:38:50|193193.3|193068.3|193195|193070|193195|193070|193190.7|193065.7|7
1728319140000|2024-10-07 16:39:00|193182.4|193057.4|193188|193063|193193.8|193068.8|193178.2|193053.2|17
1728319150000|2024-10-07 16:39:10|193188.1|193063.1|193186.3|193061.3|193189.4|193064.4|193184.8|193059.8|21
1728319160000|2024-10-07 16:39:20|193187.3|193062.3|193215.9|193090.9|193215.9|193090.9|193185.3|193060.3|14
1728319170000|2024-10-07 16:39:30|193212|193087|193230.4|193105.4|193238.3|193113.3|193212|193087|36
1728319180000|2024-10-07 16:39:40|193232.5|193107.5|193268.4|193143.4|193269.5|193144.5|193230.5|193105.5|26
1728319190000|2024-10-07 16:39:50|193272.3|193147.3|193284.5|193159.5|193287.1|193162.1|193269.1|193144.1|25
1728319200000|2024-10-07 16:40:00|193291.5|193166.5|193288.4|193163.4|193291.5|193166.5|193286.7|193161.7|27
1728319210000|2024-10-07 16:40:10|193287.4|193162.4|193260.4|193135.4|193287.4|193162.4|193253.5|193128.5|29
1728319220000|2024-10-07 16:40:20|193258.1|193133.1|193245.1|193120.1|193262.2|193137.2|193234.6|193109.6|23
1728319230000|2024-10-07 16:40:30|193241.8|193116.8|193282.4|193157.4|193292|193167|193241.8|193116.8|23
1728319240000|2024-10-07 16:40:40|193280.3|193155.3|193279.7|193154.7|193283.9|193158.9|193278.9|193153.9|11
1728319250000|2024-10-07 16:40:50|193282.1|193157.1|193284.8|193159.8|193288|193163|193277.3|193152.3|20
1728319260000|2024-10-07 16:41:00|193269.1|193144.1|193259|193134|193269.1|193144.1|193257.2|193132.2|9
1728319270000|2024-10-07 16:41:10|193257.8|193132.8|193253.8|193128.8|193257.8|193132.8|193241.9|193116.9|15
1728319280000|2024-10-07 16:41:20|193253.3|193128.3|193251.3|193126.3|193257.6|193132.6|193248.7|193123.7|22
1728319290000|2024-10-07 16:41:30|193253.3|193128.3|193235.3|193110.3|193253.3|193128.3|193233.6|193108.6|9
1728319300000|2024-10-07 16:41:40|193235.6|193110.6|193260.9|193135.9|193263.1|193138.1|193231.6|193106.6|23
1728319310000|2024-10-07 16:41:50|193260.1|193135.1|193250.5|193125.5|193280.1|193155.1|193246.8|193121.8|26
1728319320000|2024-10-07 16:42:00|193256.7|193131.7|193252|193127|193262.6|193137.6|193243.7|193118.7|34
1728319330000|2024-10-07 16:42:10|193251.9|193126.9|193237.6|193112.6|193252.2|193127.2|193232.6|193107.6|22
1728319340000|2024-10-07 16:42:20|193238.9|193113.9|193248.4|193123.4|193248.4|193123.4|193236.6|193111.6|17
1728319350000|2024-10-07 16:42:30|193246.1|193121.1|193251.9|193126.9|193252.3|193127.3|193246.1|193121.1|8
1728319360000|2024-10-07 16:42:40|193249|193124|193238.3|193113.3|193249|193124|193238.2|193113.2|4
1728319370000|2024-10-07 16:42:50|193239.8|193114.8|193239.8|193114.8|193239.8|193114.8|193239.8|193114.8|1
1728319380000|2024-10-07 16:43:00|193239.1|193114.1|193234.5|193109.5|193239.1|193114.1|193230.4|193105.4|16
1728319390000|2024-10-07 16:43:10|193236.8|193111.8|193243|193118|193244.3|193119.3|193231.9|193106.9|20
1728319400000|2024-10-07 16:43:20|193245.7|193120.7|193243|193118|193245.7|193120.7|193242.1|193117.1|7
1728319410000|2024-10-07 16:43:30|193241.2|193116.2|193240.1|193115.1|193248.7|193123.7|193238.3|193113.3|6
1728319420000|2024-10-07 16:43:40|193239.7|193114.7|193241.4|193116.4|193244.7|193119.7|193239.7|193114.7|3
1728319430000|2024-10-07 16:43:50|193240.4|193115.4|193241.7|193116.7|193243|193118|193240.4|193115.4|5
1728319440000|2024-10-07 16:44:00|193240.6|193115.6|193235|193110|193240.6|193115.6|193234.4|193109.4|8
1728319450000|2024-10-07 16:44:10|193235.8|193110.8|193237.8|193112.8|193239|193114|193235.8|193110.8|11
1728319460000|2024-10-07 16:44:20|193265.7|193140.7|193277.9|193152.9|193281.9|193156.9|193265.7|193140.7|13
1728319470000|2024-10-07 16:44:30|193284.6|193159.6|193316.5|193191.5|193316.8|193191.8|193283|193158|23
1728319480000|2024-10-07 16:44:40|193318.9|193193.9|193331.7|193206.7|193332.8|193207.8|193315.3|193190.3|10
1728319490000|2024-10-07 16:44:50|193334.2|193209.2|193319.3|193194.3|193337.3|193212.3|193315.4|193190.4|10
1728319500000|2024-10-07 16:45:00|193320.5|193195.5|193287.6|193162.6|193320.5|193195.5|193271.5|193146.5|20
1728319510000|2024-10-07 16:45:10|193286.3|193161.3|193291.1|193166.1|193291.1|193166.1|193286.3|193161.3|8
1728319520000|2024-10-07 16:45:20|193287.5|193162.5|193222.5|193097.5|193290.4|193165.4|193222.5|193097.5|10
1728319530000|2024-10-07 16:45:30|193219.8|193094.8|193218.4|193093.4|193224.9|193099.9|193213.9|193088.9|12
1728319540000|2024-10-07 16:45:40|193214.6|193089.6|193252.3|193127.3|193252.3|193127.3|193213.1|193088.1|11
1728319550000|2024-10-07 16:45:50|193246.6|193121.6|193226.7|193101.7|193246.6|193121.6|193226.4|193101.4|10
1728319560000|2024-10-07 16:46:00|193229.1|193104.1|193213.3|193088.3|193229.1|193104.1|193207.4|193082.4|21
1728319570000|2024-10-07 16:46:10|193213.6|193088.6|193210.9|193085.9|193213.6|193088.6|193209.4|193084.4|11
1728319580000|2024-10-07 16:46:20|193211.9|193086.9|193219|193094|193219.7|193094.7|193210.9|193085.9|16
1728319590000|2024-10-07 16:46:30|193216.2|193091.2|193239.2|193114.2|193245.1|193120.1|193212.7|193087.7|21
1728319600000|2024-10-07 16:46:40|193243.6|193118.6|193198.7|193073.7|193243.9|193118.9|193194.2|193069.2|35
1728319610000|2024-10-07 16:46:50|193196.8|193071.8|193202.1|193077.1|193204.3|193079.3|193195.3|193070.3|20
1728319620000|2024-10-07 16:47:00|193200.3|193075.3|193196.8|193071.8|193203.6|193078.6|193189.5|193064.5|14
1728319630000|2024-10-07 16:47:10|193195.1|193070.1|193192.8|193067.8|193196.5|193071.5|193190.3|193065.3|6
1728319640000|2024-10-07 16:47:20|193192.2|193067.2|193192.2|193067.2|193192.2|193067.2|193192.2|193067.2|1
1728319650000|2024-10-07 16:47:30|193192.8|193067.8|193141.2|193016.2|193192.8|193067.8|193140.5|193015.5|4
1728319660000|2024-10-07 16:47:40|193140.4|193015.4|193168.2|193043.2|193174.4|193049.4|193140.4|193015.4|21
1728319670000|2024-10-07 16:47:50|193168.6|193043.6|193171.1|193046.1|193171.1|193046.1|193165.3|193040.3|10
1728319680000|2024-10-07 16:48:00|193166|193041|193166.2|193041.2|193170.6|193045.6|193161.9|193036.9|8
1728319690000|2024-10-07 16:48:10|193164|193039|193194.7|193069.7|193194.7|193069.7|193164|193039|14
1728319700000|2024-10-07 16:48:20|193196.6|193071.6|193195.5|193070.5|193196.9|193071.9|193187.4|193062.4|19
1728319710000|2024-10-07 16:48:30|193191.6|193066.6|193194.2|193069.2|193195|193070|193189.8|193064.8|8
1728319720000|2024-10-07 16:48:40|193189.6|193064.6|193192.9|193067.9|193198.1|193073.1|193189.6|193064.6|9
1728319730000|2024-10-07 16:48:50|193191.9|193066.9|193195.1|193070.1|193196.9|193071.9|193189.6|193064.6|16
1728319740000|2024-10-07 16:49:00|193199.5|193074.5|193176.6|193051.6|193199.5|193074.5|193176.6|193051.6|18
1728319750000|2024-10-07 16:49:10|193177|193052|193176.6|193051.6|193177|193052|193169.2|193044.2|9
1728319760000|2024-10-07 16:49:20|193174.5|193049.5|193178.5|193053.5|193178.5|193053.5|193174.5|193049.5|5
1728319770000|2024-10-07 16:49:30|193176.1|193051.1|193178.4|193053.4|193178.4|193053.4|193176.1|193051.1|5
1728319780000|2024-10-07 16:49:40|193175.8|193050.8|193178.2|193053.2|193180.7|193055.7|193175.8|193050.8|5
1728319790000|2024-10-07 16:49:50|193179.6|193054.6|193169.6|193044.6|193179.6|193054.6|193169.6|193044.6|8
1728319800000|2024-10-07 16:50:00|193162.7|193037.7|193168.9|193043.9|193171.1|193046.1|193160.5|193035.5|10
1728319820000|2024-10-07 16:50:20|193162.7|193037.7|193178.7|193053.7|193182.8|193057.8|193162.7|193037.7|13
1728319830000|2024-10-07 16:50:30|193174.3|193049.3|193170.3|193045.3|193178.9|193053.9|193162.5|193037.5|12
1728319840000|2024-10-07 16:50:40|193171.6|193046.6|193178.3|193053.3|193181.5|193056.5|193171.6|193046.6|6
1728319850000|2024-10-07 16:50:50|193176.7|193051.7|193178.7|193053.7|193179|193054|193176.7|193051.7|4
1728319860000|2024-10-07 16:51:00|193176.3|193051.3|193164.9|193039.9|193184.7|193059.7|193164.9|193039.9|15
1728319870000|2024-10-07 16:51:10|193168.8|193043.8|193169.8|193044.8|193170.9|193045.9|193163|193038|16
1728319880000|2024-10-07 16:51:20|193165.5|193040.5|193169.3|193044.3|193170.2|193045.2|193165.5|193040.5|14
1728319890000|2024-10-07 16:51:30|193165.2|193040.2|193168.3|193043.3|193170.7|193045.7|193164.4|193039.4|17
1728319900000|2024-10-07 16:51:40|193165.7|193040.7|193147.6|193022.6|193168.9|193043.9|193127.9|193002.9|31
1728319910000|2024-10-07 16:51:50|193145|193020|193128.9|193003.9|193145.7|193020.7|193128.9|193003.9|30
1728319920000|2024-10-07 16:52:00|193134|193009|193123.1|192998.1|193134.1|193009.1|193121.8|192996.8|27
1728319930000|2024-10-07 16:52:10|193123.5|192998.5|193130.5|193005.5|193139.1|193014.1|193104|192979|30
1728319940000|2024-10-07 16:52:20|193134.7|193009.7|193168.9|193043.9|193173.5|193048.5|193134.7|193009.7|30
1728319950000|2024-10-07 16:52:30|193156.7|193031.7|193160.8|193035.8|193177|193052|193152.6|193027.6|37
1728319960000|2024-10-07 16:52:40|193173.4|193048.4|193144.9|193019.9|193180.9|193055.9|193142.7|193017.7|29
1728319970000|2024-10-07 16:52:50|193141.4|193016.4|193135|193010|193148.3|193023.3|193127.9|193002.9|18
1728319980000|2024-10-07 16:53:00|193107|192982|193105.4|192980.4|193114.6|192989.6|193101.6|192976.6|15
1728319990000|2024-10-07 16:53:10|193105.5|192980.5|193095.7|192970.7|193112|192987|193088.3|192963.3|17
1728320000000|2024-10-07 16:53:20|193095.3|192970.3|193139.2|193014.2|193139.2|193014.2|193087.7|192962.7|14
1728320010000|2024-10-07 16:53:30|193138|193013|193116.1|192991.1|193142.3|193017.3|193116.1|192991.1|16
1728320020000|2024-10-07 16:53:40|193115.9|192990.9|193115.1|192990.1|193116.2|192991.2|193115.1|192990.1|7
1728320030000|2024-10-07 16:53:50|193102.8|192977.8|193113.5|192988.5|193115.1|192990.1|193100.3|192975.3|22
1728320040000|2024-10-07 16:54:00|193108.7|192983.7|193106.3|192981.3|193110|192985|193104.8|192979.8|8
1728320050000|2024-10-07 16:54:10|193107.8|192982.8|193111.3|192986.3|193111.3|192986.3|193105.1|192980.1|7
1728320070000|2024-10-07 16:54:30|193112.2|192987.2|193126.7|193001.7|193128.1|193003.1|193112.2|192987.2|7
1728320080000|2024-10-07 16:54:40|193127.5|193002.5|193106.4|192981.4|193153.1|193028.1|193100.1|192975.1|30
1728320090000|2024-10-07 16:54:50|193107.5|192982.5|193125.8|193000.8|193127|193002|193107.3|192982.3|14
1728320100000|2024-10-07 16:55:00|193121.1|192996.1|193112.3|192987.3|193121.1|192996.1|193111|192986|11
1728320110000|2024-10-07 16:55:10|193113.1|192988.1|193106.6|192981.6|193113.6|192988.6|193103.7|192978.7|19
1728320120000|2024-10-07 16:55:20|193105.1|192980.1|193111.5|192986.5|193111.5|192986.5|193099.1|192974.1|14
1728320130000|2024-10-07 16:55:30|193106.9|192981.9|193109.8|192984.8|193111.7|192986.7|193106.9|192981.9|4
1728320140000|2024-10-07 16:55:40|193111|192986|193109.5|192984.5|193111|192986|193109.5|192984.5|2
1728320150000|2024-10-07 16:55:50|193108.9|192983.9|193107.5|192982.5|193108.9|192983.9|193102.5|192977.5|5
1728320160000|2024-10-07 16:56:00|193107.1|192982.1|193095|192970|193107.1|192982.1|193091.1|192966.1|10
1728320170000|2024-10-07 16:56:10|193096.9|192971.9|193090.6|192965.6|193098.9|192973.9|193085.4|192960.4|10
1728320180000|2024-10-07 16:56:20|193088.6|192963.6|193096.5|192971.5|193096.5|192971.5|193082.2|192957.2|8
1728320190000|2024-10-07 16:56:30|193097.2|192972.2|193096.3|192971.3|193097.2|192972.2|193088.7|192963.7|6
1728320200000|2024-10-07 16:56:40|193097.2|192972.2|193127.5|193002.5|193130.2|193005.2|193097.2|192972.2|14
1728320210000|2024-10-07 16:56:50|193124.8|192999.8|193118.3|192993.3|193124.8|192999.8|193116.6|192991.6|5
1728320220000|2024-10-07 16:57:00|193117.9|192992.9|193111.7|192986.7|193124.1|192999.1|193111.7|192986.7|16
1728320230000|2024-10-07 16:57:10|193112.8|192987.8|193120.3|192995.3|193120.3|192995.3|193112.8|192987.8|13
1728320240000|2024-10-07 16:57:20|193122.1|192997.1|193119|192994|193145.2|193020.2|193119|192994|10
1728320250000|2024-10-07 16:57:30|193117.8|192992.8|193114.6|192989.6|193119.7|192994.7|193113.5|192988.5|13
1728320260000|2024-10-07 16:57:40|193113.6|192988.6|193110.9|192985.9|193115.7|192990.7|193104|192979|15
1728320270000|2024-10-07 16:57:50|193110.6|192985.6|193110.2|192985.2|193116.9|192991.9|193101|192976|15
1728320280000|2024-10-07 16:58:00|193111.9|192986.9|193116.8|192991.8|193116.8|192991.8|193106.6|192981.6|13
1728320290000|2024-10-07 16:58:10|193117.9|192992.9|193113.9|192988.9|193117.9|192992.9|193111.6|192986.6|10
1728320300000|2024-10-07 16:58:20|193113.5|192988.5|193113.2|192988.2|193115.2|192990.2|193113.2|192988.2|6
1728320310000|2024-10-07 16:58:30|193114.2|192989.2|193110.8|192985.8|193114.2|192989.2|193108|192983|19
1728320320000|2024-10-07 16:58:40|193106.1|192981.1|193108.5|192983.5|193109.9|192984.9|193105.1|192980.1|11
1728320330000|2024-10-07 16:58:50|193109.5|192984.5|193112.6|192987.6|193113.1|192988.1|193105.6|192980.6|13
1728320340000|2024-10-07 16:59:00|193103.8|192978.8|193111.4|192986.4|193111.4|192986.4|193103.8|192978.8|8
1728320350000|2024-10-07 16:59:10|193108.6|192983.6|193111.3|192986.3|193111.3|192986.3|193108.6|192983.6|2
1728320360000|2024-10-07 16:59:20|193114.1|192989.1|193116|192991|193125.1|193000.1|193114.1|192989.1|14
1728320370000|2024-10-07 16:59:30|193121.9|192996.9|193116.4|192991.4|193123.2|192998.2|193114.8|192989.8|10
1728320380000|2024-10-07 16:59:40|193115.9|192990.9|193116.1|192991.1|193121.8|192996.8|193115.9|192990.9|10
1728320390000|2024-10-07 16:59:50|193116.4|192991.4|193116.3|192991.3|193120.6|192995.6|193115.4|192990.4|14
1728320400000|2024-10-07 17:00:00|193111.8|192986.8|193138.8|193013.8|193141.9|193016.9|193107.1|192982.1|21
1728320410000|2024-10-07 17:00:10|193139.5|193014.5|193156.5|193031.5|193167.2|193042.2|193137|193012|23
1728320420000|2024-10-07 17:00:20|193157.8|193032.8|193150.5|193025.5|193157.8|193032.8|193148.3|193023.3|19
1728320430000|2024-10-07 17:00:30|193150.9|193025.9|193147.1|193022.1|193158.4|193033.4|193141.3|193016.3|22
1728320440000|2024-10-07 17:00:40|193145.1|193020.1|193130.6|193005.6|193145.1|193020.1|193122.6|192997.6|31
1728320450000|2024-10-07 17:00:50|193133.8|193008.8|193130|193005|193135.4|193010.4|193127.7|193002.7|19
1728320460000|2024-10-07 17:01:00|193129.4|193004.4|193122.6|192997.6|193136|193011|193121.8|192996.8|12
1728320470000|2024-10-07 17:01:10|193126|193001|193129|193004|193135|193010|193123.1|192998.1|20
1728320480000|2024-10-07 17:01:20|193128.5|193003.5|193131.1|193006.1|193131.5|193006.5|193128.5|193003.5|15
1728320490000|2024-10-07 17:01:30|193135.2|193010.2|193150.4|193025.4|193150.4|193025.4|193129.7|193004.7|13
1728320500000|2024-10-07 17:01:40|193143.7|193018.7|193143.1|193018.1|193147.2|193022.2|193142.5|193017.5|20
1728320510000|2024-10-07 17:01:50|193143|193018|193143.6|193018.6|193147.1|193022.1|193142.7|193017.7|13
1728320520000|2024-10-07 17:02:00|193142.6|193017.6|193148.7|193023.7|193149.4|193024.4|193129.8|193004.8|32
1728320530000|2024-10-07 17:02:10|193148.4|193023.4|193142.9|193017.9|193148.4|193023.4|193140.6|193015.6|16
1728320540000|2024-10-07 17:02:20|193143.2|193018.2|193152.7|193027.7|193157.9|193032.9|193143.2|193018.2|6
1728320550000|2024-10-07 17:02:30|193151.2|193026.2|193146.8|193021.8|193151.2|193026.2|193146.8|193021.8|8
1728320560000|2024-10-07 17:02:40|193151|193026|193226.7|193101.7|193232.3|193107.3|193151|193026|15
1728320570000|2024-10-07 17:02:50|193228.9|193103.9|193193.6|193068.6|193228.9|193103.9|193192.5|193067.5|10
1728320580000|2024-10-07 17:03:00|193187.4|193062.4|193275.6|193150.6|193275.6|193150.6|193184.2|193059.2|21
1728320590000|2024-10-07 17:03:10|193269.6|193144.6|193290.3|193165.3|193293.2|193168.2|193269.4|193144.4|18
1728320600000|2024-10-07 17:03:20|193287.7|193162.7|193329.6|193204.6|193329.6|193204.6|193287.7|193162.7|12
1728320610000|2024-10-07 17:03:30|193327.3|193202.3|193329.2|193204.2|193331.5|193206.5|193314.1|193189.1|14
1728320620000|2024-10-07 17:03:40|193323.6|193198.6|193304.3|193179.3|193328.9|193203.9|193302.4|193177.4|14
1728320630000|2024-10-07 17:03:50|193301.3|193176.3|193356|193231|193356|193231|193297.3|193172.3|16
1728320640000|2024-10-07 17:04:00|193355.2|193230.2|193356.4|193231.4|193372|193247|193348|193223|28
1728320650000|2024-10-07 17:04:10|193357.8|193232.8|193358.1|193233.1|193360.3|193235.3|193353|193228|21
1728320660000|2024-10-07 17:04:20|193355.9|193230.9|193318.5|193193.5|193355.9|193230.9|193318.5|193193.5|3
1728320670000|2024-10-07 17:04:30|193318.4|193193.4|193365.7|193240.7|193366.7|193241.7|193312.6|193187.6|13
1728320680000|2024-10-07 17:04:40|193378.6|193253.6|193372.4|193247.4|193378.6|193253.6|193366.9|193241.9|8
1728320690000|2024-10-07 17:04:50|193367.4|193242.4|193371.7|193246.7|193372.6|193247.6|193363.5|193238.5|14
1728320710000|2024-10-07 17:05:10|193372|193247|193371.4|193246.4|193372|193247|193364.7|193239.7|9
1728320720000|2024-10-07 17:05:20|193370.6|193245.6|193365.2|193240.2|193370.6|193245.6|193365.2|193240.2|6
1728320730000|2024-10-07 17:05:30|193367|193242|193371|193246|193371|193246|193363.3|193238.3|6
1728320740000|2024-10-07 17:05:40|193369.3|193244.3|193369.3|193244.3|193383.8|193258.8|193366.1|193241.1|11
1728320750000|2024-10-07 17:05:50|193371.4|193246.4|193369.6|193244.6|193374.2|193249.2|193366.5|193241.5|7
1728320760000|2024-10-07 17:06:00|193367.4|193242.4|193366.9|193241.9|193367.4|193242.4|193364.3|193239.3|3
1728320770000|2024-10-07 17:06:10|193368.8|193243.8|193375.2|193250.2|193375.2|193250.2|193367.7|193242.7|14
1728320780000|2024-10-07 17:06:20|193368.9|193243.9|193371.9|193246.9|193371.9|193246.9|193368.9|193243.9|2
1728320790000|2024-10-07 17:06:30|193374.3|193249.3|193368|193243|193377.2|193252.2|193361.9|193236.9|13
1728320800000|2024-10-07 17:06:40|193371.1|193246.1|193368.4|193243.4|193374.4|193249.4|193351.3|193226.3|11
1728320810000|2024-10-07 17:06:50|193370.9|193245.9|193364.7|193239.7|193375.9|193250.9|193359.6|193234.6|15
1728320820000|2024-10-07 17:07:00|193359.4|193234.4|193363.9|193238.9|193364|193239|193359.4|193234.4|3
1728320830000|2024-10-07 17:07:10|193367|193242|193326|193201|193372.6|193247.6|193325.8|193200.8|10
1728320840000|2024-10-07 17:07:20|193324.1|193199.1|193344.9|193219.9|193352.3|193227.3|193324.1|193199.1|16
1728320850000|2024-10-07 17:07:30|193343.2|193218.2|193335.2|193210.2|193344.3|193219.3|193331.9|193206.9|6
1728320870000|2024-10-07 17:07:50|193336.8|193211.8|193347.3|193222.3|193347.3|193222.3|193336.8|193211.8|3
1728320880000|2024-10-07 17:08:00|193345.9|193220.9|193345.9|193220.9|193345.9|193220.9|193345.9|193220.9|1
1728320890000|2024-10-07 17:08:10|193345.7|193220.7|193345.7|193220.7|193345.7|193220.7|193345.7|193220.7|1
1728320900000|2024-10-07 17:08:20|193344.9|193219.9|193344.9|193219.9|193346.4|193221.4|193342.9|193217.9|4
1728320920000|2024-10-07 17:08:40|193346.2|193221.2|193346.2|193221.2|193346.2|193221.2|193346.2|193221.2|1
1728320930000|2024-10-07 17:08:50|193346.4|193221.4|193331.1|193206.1|193346.4|193221.4|193331.1|193206.1|3
1728320940000|2024-10-07 17:09:00|193332.1|193207.1|193326.3|193201.3|193332.1|193207.1|193326.3|193201.3|3
1728320950000|2024-10-07 17:09:10|193328.3|193203.3|193333.1|193208.1|193333.1|193208.1|193328.3|193203.3|2
1728320960000|2024-10-07 17:09:20|193336|193211|193352.4|193227.4|193354.4|193229.4|193336|193211|5
1728320970000|2024-10-07 17:09:30|193350.8|193225.8|193347.4|193222.4|193353.2|193228.2|193345.6|193220.6|11
1728320980000|2024-10-07 17:09:40|193345.6|193220.6|193341.9|193216.9|193345.6|193220.6|193339.9|193214.9|8
1728320990000|2024-10-07 17:09:50|193336.5|193211.5|193334.1|193209.1|193338.5|193213.5|193334.1|193209.1|5
1728321000000|2024-10-07 17:10:00|193333.3|193208.3|193334.1|193209.1|193334.1|193209.1|193333.3|193208.3|2
1728321010000|2024-10-07 17:10:10|193335.1|193210.1|193322.8|193197.8|193335.1|193210.1|193322.8|193197.8|6
1728321020000|2024-10-07 17:10:20|193323.6|193198.6|193327.5|193202.5|193331.3|193206.3|193323.6|193198.6|6
1728321030000|2024-10-07 17:10:30|193332.2|193207.2|193325|193200|193332.2|193207.2|193325|193200|5
1728321040000|2024-10-07 17:10:40|193324.5|193199.5|193324.5|193199.5|193324.5|193199.5|193324.5|193199.5|1
1728321050000|2024-10-07 17:10:50|193324.4|193199.4|193324.8|193199.8|193324.8|193199.8|193324.4|193199.4|2
1728321060000|2024-10-07 17:11:00|193363.3|193238.3|193369.5|193244.5|193376.5|193251.5|193363.3|193238.3|12
1728321070000|2024-10-07 17:11:10|193368.6|193243.6|193310.4|193260.4|193368.6|193268|193310.3|193223.1|26
1728321080000|2024-10-07 17:11:20|193314.5|193264.5|193314|193264|193319.2|193269.2|193308.8|193258.8|38
1728321090000|2024-10-07 17:11:30|193310.6|193260.6|193310.4|193260.4|193318|193268|193307.5|193257.5|26
1728321100000|2024-10-07 17:11:40|193309.5|193259.5|193313.8|193263.8|193317.7|193267.7|193308.7|193258.7|22
1728321110000|2024-10-07 17:11:50|193315.5|193265.5|193311.7|193261.7|193319.2|193269.2|193311.7|193261.7|22
1728321120000|2024-10-07 17:12:00|193308.4|193258.4|193307.8|193257.8|193308.4|193258.4|193304.9|193254.9|8
1728321130000|2024-10-07 17:12:10|193306.4|193256.4|193350.2|193225.2|193352.5|193260.5|193306.4|193218.3|18
1728321140000|2024-10-07 17:12:20|193349.2|193224.2|193324.7|193199.7|193351.5|193226.5|193324.7|193199.7|12
1728321150000|2024-10-07 17:12:30|193333.2|193208.2|193334.5|193209.5|193335.9|193210.9|193325.8|193200.8|16
1728321160000|2024-10-07 17:12:40|193333.9|193208.9|193334.2|193209.2|193334.8|193209.8|193326.2|193201.2|17
1728321170000|2024-10-07 17:12:50|193329.4|193204.4|193334.9|193209.9|193335|193210|193328.8|193203.8|20
1728321180000|2024-10-07 17:13:00|193329.8|193204.8|193334.3|193209.3|193334.3|193209.3|193326.2|193201.2|15
1728321190000|2024-10-07 17:13:10|193328.8|193203.8|193332.6|193207.6|193333.7|193208.7|193326.5|193201.5|13
1728321200000|2024-10-07 17:13:20|193332.1|193207.1|193327.9|193202.9|193333.9|193208.9|193327.9|193202.9|6
1728321210000|2024-10-07 17:13:30|193333.7|193208.7|193333.7|193208.7|193333.7|193208.7|193333.7|193208.7|1
1728321220000|2024-10-07 17:13:40|193331.5|193206.5|193332.4|193207.4|193332.8|193207.8|193327.8|193202.8|6
1728321240000|2024-10-07 17:14:00|193333.1|193208.1|193326.1|193201.1|193333.1|193208.1|193320.4|193195.4|16
1728321250000|2024-10-07 17:14:10|193322.1|193197.1|193321.3|193196.3|193325|193200|193319.1|193194.1|12
1728321260000|2024-10-07 17:14:20|193319.5|193194.5|193318.4|193193.4|193327.1|193202.1|193318.4|193193.4|25
1728321270000|2024-10-07 17:14:30|193322.5|193197.5|193331.5|193206.5|193331.5|193206.5|193295.2|193170.2|17
1728321280000|2024-10-07 17:14:40|193327.1|193202.1|193354.2|193229.2|193365.4|193240.4|193327.1|193202.1|8
1728321290000|2024-10-07 17:14:50|193361.2|193236.2|193377.3|193252.3|193377.3|193252.3|193361.2|193236.2|17
1728321300000|2024-10-07 17:15:00|193379.5|193254.5|193345.6|193220.6|193379.5|193254.5|193345|193220|15
1728321310000|2024-10-07 17:15:10|193345.2|193220.2|193344.5|193219.5|193359|193234|193343.7|193218.7|20
1728321320000|2024-10-07 17:15:20|193345.2|193220.2|193352.2|193227.2|193358.5|193233.5|193343.5|193218.5|14
1728321330000|2024-10-07 17:15:30|193353.9|193228.9|193365.8|193240.8|193365.8|193240.8|193353.5|193228.5|25
1728321340000|2024-10-07 17:15:40|193368.4|193243.4|193342.9|193217.9|193368.4|193243.4|193342.9|193217.9|6
1728321350000|2024-10-07 17:15:50|193373.4|193248.4|193342.4|193217.4|193377.1|193252.1|193341.8|193216.8|12
1728321360000|2024-10-07 17:16:00|193339.4|193214.4|193352.3|193227.3|193359.3|193234.3|193336.3|193211.3|12
1728321370000|2024-10-07 17:16:10|193350.8|193225.8|193350.8|193225.8|193350.8|193225.8|193350.8|193225.8|1
1728321400000|2024-10-07 17:16:40|193350.9|193225.9|193353.8|193228.8|193353.8|193228.8|193350.9|193225.9|2
1728321410000|2024-10-07 17:16:50|193353.7|193228.7|193355.8|193230.8|193355.8|193230.8|193353.7|193228.7|2
1728321420000|2024-10-07 17:17:00|193350.2|193225.2|193332.2|193207.2|193350.2|193225.2|193330.8|193205.8|13
1728321430000|2024-10-07 17:17:10|193333.2|193208.2|193305.3|193180.3|193333.2|193208.2|193301.7|193176.7|22
1728321440000|2024-10-07 17:17:20|193302.2|193177.2|193331.7|193206.7|193335.7|193210.7|193301.9|193176.9|23
1728321450000|2024-10-07 17:17:30|193331.2|193206.2|193327.3|193202.3|193331.2|193206.2|193324.8|193199.8|6
1728321460000|2024-10-07 17:17:40|193328.1|193203.1|193348.3|193223.3|193353.8|193228.8|193328.1|193203.1|7
1728321470000|2024-10-07 17:17:50|193348.7|193223.7|193370|193245|193370|193245|193348.7|193223.7|12
1728321480000|2024-10-07 17:18:00|193367.3|193242.3|193375|193250|193375|193250|193367.3|193242.3|5
1728321490000|2024-10-07 17:18:10|193372.6|193247.6|193375.4|193250.4|193376.7|193251.7|193366.1|193241.1|20
1728321500000|2024-10-07 17:18:20|193376.8|193251.8|193371.8|193246.8|193378.6|193253.6|193371.6|193246.6|28
1728321510000|2024-10-07 17:18:30|193373.4|193248.4|193375.7|193250.7|193378.7|193253.7|193372.6|193247.6|25
1728321520000|2024-10-07 17:18:40|193377.4|193252.4|193378.6|193253.6|193379.7|193254.7|193363.3|193238.3|26
1728321530000|2024-10-07 17:18:50|193377|193252|193370.7|193245.7|193377|193252|193369.1|193244.1|21
1728321540000|2024-10-07 17:19:00|193367.6|193242.6|193363.8|193238.8|193367.6|193242.6|193361.8|193236.8|9
1728321550000|2024-10-07 17:19:10|193362.5|193237.5|193363.1|193238.1|193366.3|193241.3|193362.5|193237.5|7
1728321560000|2024-10-07 17:19:20|193364.5|193239.5|193364.1|193239.1|193364.7|193239.7|193361.9|193236.9|4
1728321570000|2024-10-07 17:19:30|193365.3|193240.3|193365|193240|193365.6|193240.6|193365|193240|3
1728321580000|2024-10-07 17:19:40|193367.3|193242.3|193362.2|193237.2|193381.8|193256.8|193361.2|193236.2|14
1728321590000|2024-10-07 17:19:50|193363.8|193238.8|193363.2|193238.2|193363.8|193238.8|193361.2|193236.2|3
1728321600000|2024-10-07 17:20:00|193362.8|193237.8|193365|193240|193366.6|193241.6|193362.8|193237.8|3
1728321620000|2024-10-07 17:20:20|193363.6|193238.6|193363.2|193238.2|193364.8|193239.8|193359.3|193234.3|8
1728321630000|2024-10-07 17:20:30|193355.1|193230.1|193362|193237|193364.7|193239.7|193355.1|193230.1|9
1728321640000|2024-10-07 17:20:40|193356.9|193231.9|193364.7|193239.7|193367.2|193242.2|193356.9|193231.9|9
1728321650000|2024-10-07 17:20:50|193359.3|193234.3|193365.3|193240.3|193366.2|193241.2|193355.6|193230.6|11
1728321660000|2024-10-07 17:21:00|193363|193238|193360.9|193235.9|193363|193238|193355.8|193230.8|11
1728321670000|2024-10-07 17:21:10|193362.4|193237.4|193362.4|193237.4|193362.4|193237.4|193362.4|193237.4|1
1728321680000|2024-10-07 17:21:20|193359.8|193234.8|193364.1|193239.1|193364.5|193239.5|193359.8|193234.8|7
1728321700000|2024-10-07 17:21:40|193363.2|193238.2|193363.2|193238.2|193363.2|193238.2|193363.2|193238.2|1
1728321710000|2024-10-07 17:21:50|193361.6|193236.6|193320.7|193195.7|193361.6|193236.6|193320.7|193195.7|24
1728321720000|2024-10-07 17:22:00|193320.6|193195.6|193312|193187|193320.6|193195.6|193295.2|193170.2|24
1728321730000|2024-10-07 17:22:10|193317.3|193192.3|193307|193182|193317.3|193192.3|193307|193182|22
1728321740000|2024-10-07 17:22:20|193297.9|193172.9|193292.7|193167.7|193297.9|193172.9|193292.7|193167.7|12
1728321750000|2024-10-07 17:22:30|193294.2|193169.2|193295.8|193170.8|193297.3|193172.3|193293.8|193168.8|14
1728321760000|2024-10-07 17:22:40|193294.6|193169.6|193283.4|193158.4|193296.7|193171.7|193283.4|193158.4|12
1728321770000|2024-10-07 17:22:50|193282.2|193157.2|193285.3|193160.3|193285.4|193160.4|193282.2|193157.2|7
1728321780000|2024-10-07 17:23:00|193286.6|193161.6|193279.5|193154.5|193286.6|193161.6|193279.5|193154.5|6
1728321790000|2024-10-07 17:23:10|193279.7|193154.7|193280.1|193155.1|193284.8|193159.8|193277.9|193152.9|24
1728321800000|2024-10-07 17:23:20|193281|193156|193264.9|193139.9|193281|193156|193264.3|193139.3|15
1728321810000|2024-10-07 17:23:30|193261.4|193136.4|193268.9|193143.9|193268.9|193143.9|193252.2|193127.2|22
1728321820000|2024-10-07 17:23:40|193261|193136|193253.8|193128.8|193268.9|193178.8|193209.9|193128.8|29
1728321830000|2024-10-07 17:23:50|193255.1|193130.1|193254.3|193129.3|193262.1|193137.1|193246.3|193121.3|37
1728321840000|2024-10-07 17:24:00|193253.3|193128.3|193243.7|193118.7|193253.3|193145.7|193195.7|193114.1|10
1728321850000|2024-10-07 17:24:10|193242.2|193117.2|193240.2|193115.2|193242.2|193117.2|193239.6|193114.6|9
1728321860000|2024-10-07 17:24:20|193240.7|193115.7|193226.5|193101.5|193269.4|193144.4|193226.5|193101.5|11
1728321870000|2024-10-07 17:24:30|193221.6|193096.6|193214.8|193089.8|193222.1|193097.1|193214.8|193089.8|7
1728321880000|2024-10-07 17:24:40|193213.7|193088.7|193206.2|193081.2|193213.7|193088.7|193206.2|193081.2|3
1728321890000|2024-10-07 17:24:50|193204.1|193079.1|193202.9|193077.9|193208.6|193083.6|193202.9|193077.9|4
1728321900000|2024-10-07 17:25:00|193200.8|193075.8|193199.5|193074.5|193202.1|193077.1|193199.5|193074.5|5
1728321910000|2024-10-07 17:25:10|193193.5|193068.5|193223.4|193098.4|193232.2|193107.2|193193.5|193068.5|13
1728321920000|2024-10-07 17:25:20|193220.7|193095.7|193215.8|193090.8|193224.8|193099.8|193215.8|193090.8|4
1728321950000|2024-10-07 17:25:50|193215.3|193090.3|193215.3|193090.3|193215.3|193090.3|193215.3|193090.3|1
1728321960000|2024-10-07 17:26:00|193215.4|193090.4|193215.4|193090.4|193215.4|193090.4|193215.4|193090.4|1
1728321970000|2024-10-07 17:26:10|193214.3|193089.3|193214.3|193089.3|193214.3|193089.3|193214.3|193089.3|1
1728321980000|2024-10-07 17:26:20|193213.4|193088.4|193191.6|193066.6|193213.4|193088.4|193191.6|193066.6|5
1728321990000|2024-10-07 17:26:30|193192|193067|193207|193082|193207|193082|193192|193067|11
1728322000000|2024-10-07 17:26:40|193204.2|193079.2|193213.3|193088.3|193241.9|193152.2|193178.3|193079.2|10
1728322010000|2024-10-07 17:26:50|193212.6|193087.6|193213.3|193088.3|193213.4|193116.8|193166.8|193082.8|6
1728322020000|2024-10-07 17:27:00|193170.9|193120.9|193211.1|193086.1|193212.4|193120.9|193170.9|193082.4|11
1728322030000|2024-10-07 17:27:10|193168.7|193118.7|193206.8|193081.8|193207|193118.7|193168.7|193080.4|7
1728322040000|2024-10-07 17:27:20|193206.9|193081.9|193206|193081|193206.9|193081.9|193205.6|193080.6|3
1728322050000|2024-10-07 17:27:30|193209|193084|193213.9|193088.9|193214.1|193089.1|193209|193084|5
1728322060000|2024-10-07 17:27:40|193218.9|193093.9|193247.9|193122.9|193255.9|193130.9|193211.1|193086.1|15
1728322070000|2024-10-07 17:27:50|193241.7|193116.7|193253.2|193128.2|193259.9|193134.9|193241.7|193116.7|13
1728322080000|2024-10-07 17:28:00|193230.6|193105.6|193223.1|193098.1|193231.6|193129.7|193179.7|193093.4|26
1728322090000|2024-10-07 17:28:10|193228.5|193103.5|193226.4|193101.4|193231.6|193106.6|193215.8|193090.8|20
1728322100000|2024-10-07 17:28:20|193224.4|193099.4|193229.6|193104.6|193230|193105|193215|193090|23
1728322110000|2024-10-07 17:28:30|193229.8|193104.8|193223.6|193098.6|193229.8|193145.5|193194.4|193092.9|36
1728322120000|2024-10-07 17:28:40|193233.2|193108.2|193208.6|193083.6|193234.6|193145|193192.2|193080.4|29
1728322130000|2024-10-07 17:28:50|193208.3|193083.3|193213.7|193088.7|193213.7|193088.7|193207.5|193082.5|12
1728322140000|2024-10-07 17:29:00|193214.6|193089.6|193247.7|193122.7|193247.7|193150.7|193200.7|193087.6|16
1728322150000|2024-10-07 17:29:10|193252.8|193127.8|193255.4|193130.4|193255.4|193130.4|193251.7|193126.7|19
1728322160000|2024-10-07 17:29:20|193256.8|193131.8|193263.8|193138.8|193263.8|193138.8|193256.2|193131.2|11
1728322170000|2024-10-07 17:29:30|193264.6|193139.6|193259.9|193134.9|193267.4|193142.4|193259.4|193134.4|16
1728322180000|2024-10-07 17:29:40|193263.3|193138.3|193260.2|193135.2|193263.3|193138.3|193257.4|193132.4|17
1728322190000|2024-10-07 17:29:50|193259.1|193134.1|193260.1|193135.1|193260.1|193135.1|193250.2|193125.2|19
1728322200000|2024-10-07 17:30:00|193262.1|193137.1|193260.8|193135.8|193267.8|193142.8|193256.9|193131.9|21
1728322210000|2024-10-07 17:30:10|193261.1|193136.1|193278.6|193153.6|193278.6|193183.6|193233.6|193136.1|19
1728322220000|2024-10-07 17:30:20|193274.3|193149.3|193225.5|193175.5|193274.3|193175.5|193225.5|193142.7|5
1728322230000|2024-10-07 17:30:30|193227|193177|193258.8|193133.8|193266.4|193177|193227|193124.5|22
1728322240000|2024-10-07 17:30:40|193261.8|193136.8|193257.8|193132.8|193266.3|193177.4|193213.6|193132.2|21
1728322250000|2024-10-07 17:30:50|193252|193127|193258.9|193133.9|193266.2|193141.2|193249.6|193124.6|14
1728322260000|2024-10-07 17:31:00|193216|193166|193221.1|193171.1|193260.3|193171.1|193197|193122.1|23
1728322270000|2024-10-07 17:31:10|193219.3|193169.3|193259.6|193134.6|193265.7|193179.3|193205.8|193120.3|28
1728322280000|2024-10-07 17:31:20|193261.8|193136.8|193217.2|193167.2|193268.9|193181|193210.5|193125.3|35
1728322290000|2024-10-07 17:31:30|193260.3|193135.3|193224.1|193174.1|193266.7|193180.4|193216.2|193134.3|23
1728322300000|2024-10-07 17:31:40|193220.3|193170.3|193238.8|193188.8|193286.4|193200.5|193219.2|193145.6|35
1728322310000|2024-10-07 17:31:50|193231.8|193181.8|193217.8|193167.8|193265.2|193190.7|193217.8|193134.7|34
1728322320000|2024-10-07 17:32:00|193223.8|193173.8|193228.2|193178.2|193265.9|193183.6|193216.6|193135.3|30
1728322330000|2024-10-07 17:32:10|193224.1|193174.1|193224.6|193174.6|193229.9|193179.9|193219.2|193169.2|28
1728322340000|2024-10-07 17:32:20|193224.2|193174.2|193326.3|193201.3|193327.7|193244.6|193217.1|193167.1|27
1728322350000|2024-10-07 17:32:30|193327.6|193202.6|193340.2|193215.2|193342.4|193261.1|193304.6|193200.8|13
1728322360000|2024-10-07 17:32:40|193339.9|193214.9|193335.7|193210.7|193348.1|193223.1|193335.7|193210.7|8
1728322370000|2024-10-07 17:32:50|193335.9|193210.9|193338.8|193213.8|193340.6|193215.6|193335.3|193210.3|11
1728322380000|2024-10-07 17:33:00|193347.3|193222.3|193358|193233|193368.9|193273.6|193323.6|193222.3|17
1728322390000|2024-10-07 17:33:10|193356.3|193231.3|193355.3|193230.3|193359.8|193234.8|193350.7|193225.7|15
1728322400000|2024-10-07 17:33:20|193355.5|193230.5|193358.9|193233.9|193358.9|193233.9|193355.5|193230.5|6
1728322410000|2024-10-07 17:33:30|193359.3|193234.3|193336.9|193211.9|193359.6|193234.6|193328.3|193203.3|14
1728322420000|2024-10-07 17:33:40|193336|193211|193333.3|193208.3|193339.3|193214.3|193328.5|193203.5|31
1728322430000|2024-10-07 17:33:50|193331.3|193206.3|193355|193230|193358.5|193262.8|193312.8|193206.3|11
1728322440000|2024-10-07 17:34:00|193351.9|193226.9|193341.3|193216.3|193351.9|193247.7|193290.6|193209.3|26
1728322450000|2024-10-07 17:34:10|193342.2|193217.2|193281.4|193231.4|193348.5|193237.8|193281.4|193190.6|31
1728322460000|2024-10-07 17:34:20|193283.8|193233.8|193229.3|193179.3|193292.6|193242.6|193226.7|193144|20
1728322470000|2024-10-07 17:34:30|193236.7|193186.7|193225.4|193175.4|193280.4|193189.5|193217.6|193139.1|25
1728322480000|2024-10-07 17:34:40|193255.2|193130.2|193193.5|193143.5|193255.2|193143.5|193191.3|193114.8|18
1728322490000|2024-10-07 17:34:50|193186.8|193136.8|193190.8|193140.8|193198.1|193148.1|193186.8|193136.8|4
1728322500000|2024-10-07 17:35:00|193186.4|193136.4|193186.5|193136.5|193228|193136.5|193184.8|193103|4
1728322510000|2024-10-07 17:35:10|193197.7|193147.7|193220.8|193095.8|193226.8|193147.7|193183|193095.8|9
1728322520000|2024-10-07 17:35:20|193225.6|193100.6|193211.4|193086.4|193225.6|193131.4|193168.8|193079.8|23
1728322530000|2024-10-07 17:35:30|193204.8|193079.8|193150.4|193100.4|193216.5|193106.9|193149.7|193055.8|19
1728322540000|2024-10-07 17:35:40|193159|193109|193155.1|193105.1|193164.3|193114.3|193150.9|193100.9|5
1728322550000|2024-10-07 17:35:50|193164.4|193114.4|193255.6|193130.6|193255.6|193157.2|193154.8|193086.1|20
1728322560000|2024-10-07 17:36:00|193236.9|193111.9|193198|193148|193246.7|193169|193182.6|193109.3|23
1728322570000|2024-10-07 17:36:10|193196.2|193146.2|193191.7|193141.7|193236.8|193155.8|193190.6|193111.8|19
1728322580000|2024-10-07 17:36:20|193198.9|193148.9|193229.6|193104.6|193239.1|193148.9|193198.9|193103.4|8
1728322590000|2024-10-07 17:36:30|193227.7|193102.7|193228.5|193103.5|193237|193112|193227.7|193102.7|11
1728322600000|2024-10-07 17:36:40|193226.5|193101.5|193172.5|193122.5|193226.5|193133|193168.2|193081|26
1728322610000|2024-10-07 17:36:50|193175|193125|193189.3|193064.3|193212.7|193125|193149.5|193062.2|24
1728322620000|2024-10-07 17:37:00|193195.4|193070.4|193150|193100|193199.9|193106.1|193148.1|193061.2|28
1728322630000|2024-10-07 17:37:10|193156.5|193106.5|193170.4|193120.4|193192.2|193121.1|193146.4|193067.2|24
1728322640000|2024-10-07 17:37:20|193162.7|193112.7|193159.9|193109.9|193168.5|193118.5|193159.7|193109.7|19
1728322650000|2024-10-07 17:37:30|193157.2|193107.2|193205.6|193080.6|193205.6|193125.5|193146.4|193059.4|18
1728322660000|2024-10-07 17:37:40|193156.6|193106.6|193156.5|193106.5|193205.3|193117.7|193155|193074.3|17
1728322670000|2024-10-07 17:37:50|193200.9|193075.9|193203.1|193078.1|193203.1|193108.9|193155.5|193070.8|10
1728322680000|2024-10-07 17:38:00|193195.9|193070.9|193196.7|193071.7|193210|193113.2|193157.9|193070.8|24
1728322690000|2024-10-07 17:38:10|193164.1|193114.1|193169.3|193119.3|193215.2|193122.3|193157.6|193077.7|30
1728322700000|2024-10-07 17:38:20|193172.5|193122.5|193207|193082|193208.8|193123.1|193160.6|193075.9|21
1728322710000|2024-10-07 17:38:30|193206.6|193081.6|193169.8|193119.8|193213.1|193130.7|193160.3|193074|24
1728322720000|2024-10-07 17:38:40|193204.8|193079.8|193204.2|193079.2|193204.8|193124.7|193156.5|193074|17
1728322730000|2024-10-07 17:38:50|193194.8|193069.8|193163.4|193113.4|193203.5|193113.4|193161|193065.6|13
1728322740000|2024-10-07 17:39:00|193161.6|193111.6|193161.2|193111.2|193211|193121.8|193150.8|193067.5|28
1728322750000|2024-10-07 17:39:10|193198.7|193073.7|193199.5|193074.5|193208.4|193083.4|193197.2|193072.2|25
1728322760000|2024-10-07 17:39:20|193202.3|193077.3|193256.6|193131.6|193256.6|193131.6|193195|193070|35
1728322770000|2024-10-07 17:39:30|193254.6|193129.6|193255.9|193130.9|193257.5|193132.5|193253.8|193128.8|11
1728322780000|2024-10-07 17:39:40|193256.3|193131.3|193243.5|193118.5|193256.3|193131.3|193243.5|193118.5|16
1728322790000|2024-10-07 17:39:50|193245.5|193120.5|193238.9|193113.9|193246.5|193121.5|193237.9|193112.9|21
1728322800000|2024-10-07 17:40:00|193240.1|193115.1|193245.6|193120.6|193251.5|193126.5|193229.6|193104.6|36
1728322810000|2024-10-07 17:40:10|193247|193122|193237.2|193112.2|193249.3|193124.3|193236.5|193111.5|31
1728322820000|2024-10-07 17:40:20|193236.8|193111.8|193242.1|193117.1|193245.8|193120.8|193236.8|193111.8|30
1728322830000|2024-10-07 17:40:30|193240.8|193115.8|193236.2|193111.2|193246.5|193121.5|193232.6|193107.6|32
1728322840000|2024-10-07 17:40:40|193236.3|193111.3|193235.9|193110.9|193240|193115|193230.8|193105.8|34
1728322850000|2024-10-07 17:40:50|193235.1|193110.1|193240.5|193115.5|193241.5|193116.5|193228.8|193103.8|40
1728322860000|2024-10-07 17:41:00|193231.9|193106.9|193234.8|193109.8|193242.5|193117.5|193231|193106|39
1728322870000|2024-10-07 17:41:10|193235.4|193110.4|193233.5|193108.5|193238.1|193113.1|193230.2|193105.2|33
1728322880000|2024-10-07 17:41:20|193232.6|193107.6|193198.4|193073.4|193237.4|193112.4|193198.3|193073.3|32
1728322890000|2024-10-07 17:41:30|193198.5|193073.5|193197.3|193072.3|193202|193077|193197.3|193072.3|23
1728322900000|2024-10-07 17:41:40|193194.5|193069.5|193195.1|193070.1|193206.1|193081.1|193194.3|193069.3|16
1728322910000|2024-10-07 17:41:50|193196.8|193071.8|193196.6|193071.6|193196.8|193071.8|193193.6|193068.6|6
1728322920000|2024-10-07 17:42:00|193188.1|193063.1|193185.6|193060.6|193188.7|193063.7|193176.6|193051.6|16
1728322930000|2024-10-07 17:42:10|193186.5|193061.5|193183.2|193058.2|193186.5|193061.5|193183.2|193058.2|12
1728322940000|2024-10-07 17:42:20|193185.6|193060.6|193181|193056|193225.4|193100.4|193181|193056|23
1728322950000|2024-10-07 17:42:30|193180|193055|193187|193062|193188.4|193063.4|193179|193054|24
1728322960000|2024-10-07 17:42:40|193187.8|193062.8|193190.7|193065.7|193190.7|193065.7|193186.6|193061.6|16
1728322970000|2024-10-07 17:42:50|193190.5|193065.5|193193.2|193068.2|193193.2|193068.2|193188.8|193063.8|20
1728322980000|2024-10-07 17:43:00|193192.3|193067.3|193178.7|193053.7|193192.3|193067.3|193178.2|193053.2|18
1728322990000|2024-10-07 17:43:10|193180.5|193055.5|193180.5|193055.5|193180.5|193055.5|193180.5|193055.5|1
1728323000000|2024-10-07 17:43:20|193181.9|193056.9|193182.2|193057.2|193182.2|193057.2|193175.2|193050.2|10
1728323010000|2024-10-07 17:43:30|193182.4|193057.4|193180.4|193055.4|193182.4|193057.4|193180.2|193055.2|5
1728323020000|2024-10-07 17:43:40|193178.3|193053.3|193180.9|193055.9|193180.9|193055.9|193178|193053|4
1728323040000|2024-10-07 17:44:00|193181.6|193056.6|193174.3|193049.3|193188.3|193063.3|193174.3|193049.3|13
1728323050000|2024-10-07 17:44:10|193180.4|193055.4|193172.9|193047.9|193180.4|193073.7|193123.7|193045.5|17
1728323060000|2024-10-07 17:44:20|193172.7|193047.7|193170.7|193045.7|193172.7|193047.7|193170.7|193045.7|4
1728323070000|2024-10-07 17:44:30|193169.8|193044.8|193167.3|193042.3|193183.4|193058.4|193167.3|193042.3|11
1728323080000|2024-10-07 17:44:40|193176|193051|193186.5|193061.5|193188.9|193063.9|193167.4|193042.4|29
1728323090000|2024-10-07 17:44:50|193187.2|193062.2|193150|193025|193189.3|193064.3|193105.3|193019.2|26
1728323100000|2024-10-07 17:45:00|193149|193024|193175.5|193050.5|193179.5|193054.5|193147.3|193022.3|39
1728323110000|2024-10-07 17:45:10|193176.1|193051.1|193184.7|193059.7|193185.1|193060.1|193171.4|193046.4|32
1728323120000|2024-10-07 17:45:20|193182.8|193057.8|193163.2|193038.2|193185.9|193060.9|193163.2|193038.2|24
1728323130000|2024-10-07 17:45:30|193175.1|193050.1|193173.1|193048.1|193175.1|193092.4|193128.5|193043.3|14
1728323140000|2024-10-07 17:45:40|193173.2|193048.2|193179|193054|193182.7|193079.6|193127.7|193046|10
1728323150000|2024-10-07 17:45:50|193181.3|193056.3|193176.5|193051.5|193185.9|193060.9|193175.3|193050.3|7
1728323160000|2024-10-07 17:46:00|193175.7|193050.7|193171|193046|193175.7|193050.7|193163.4|193038.4|16
1728323170000|2024-10-07 17:46:10|193174.2|193049.2|193177|193052|193182.2|193057.2|193171|193046|10
1728323180000|2024-10-07 17:46:20|193177.8|193052.8|193176.4|193051.4|193184.2|193059.2|193176.4|193051.4|7
1728323190000|2024-10-07 17:46:30|193183.9|193058.9|193176.2|193051.2|193185.1|193060.1|193175.2|193050.2|12
1728323210000|2024-10-07 17:46:50|193175.8|193050.8|193168.8|193043.8|193176.1|193075.1|193125.1|193040.9|10
1728323220000|2024-10-07 17:47:00|193167.6|193042.6|193168.1|193043.1|193170|193045|193161.5|193036.5|7
1728323230000|2024-10-07 17:47:10|193171.5|193046.5|193175.1|193050.1|193181.6|193056.6|193170.3|193045.3|8
1728323240000|2024-10-07 17:47:20|193177|193052|193168.6|193043.6|193177|193073.8|193123.8|193043.1|8
1728323250000|2024-10-07 17:47:30|193124.4|193074.4|193167.6|193042.6|193170.3|193074.4|193122|193041.6|15
1728323260000|2024-10-07 17:47:40|193123.2|193073.2|193122.5|193072.5|193168.6|193076.2|193122.5|193042|8
1728323270000|2024-10-07 17:47:50|193167|193042|193122.7|193072.7|193167.1|193072.7|193122.7|193042|5
1728323280000|2024-10-07 17:48:00|193167.1|193042.1|193165.4|193040.4|193167.1|193077.5|193122|193040.4|9
1728323290000|2024-10-07 17:48:10|193121.2|193071.2|193121.2|193071.2|193165.8|193071.3|193121.2|193040.4|8
1728323300000|2024-10-07 17:48:20|193118.2|193068.2|193117.7|193067.7|193164.2|193072|193116.5|193039.2|10
1728323310000|2024-10-07 17:48:30|193119.3|193069.3|193093.8|193043.8|193145.8|193077.8|193089.5|193010.2|35
1728323320000|2024-10-07 17:48:40|193095.5|193045.5|193107|193057|193145.4|193057|193087.7|193004.9|21
1728323330000|2024-10-07 17:48:50|193112.5|193062.5|193147.3|193022.3|193153.4|193062.5|193111.3|193018.7|20
1728323340000|2024-10-07 17:49:00|193149.9|193024.9|193151.4|193026.4|193156.9|193063.3|193107.7|193020.3|22
1728323350000|2024-10-07 17:49:10|193145.3|193020.3|193137.9|193012.9|193151.4|193040.4|193087.9|193003.5|24
1728323360000|2024-10-07 17:49:20|193139.7|193014.7|193136.9|193011.9|193143|193018|193133.9|193008.9|30
1728323370000|2024-10-07 17:49:30|193136|193011|193129.1|193004.1|193137.1|193012.1|193124.7|192999.7|33
1728323380000|2024-10-07 17:49:40|193128.2|193003.2|193128.5|193003.5|193130.4|193005.4|193121.1|192996.1|33
1728323390000|2024-10-07 17:49:50|193123.3|192998.3|193129.9|193004.9|193132.9|193007.9|193123.3|192998.3|30
1728323400000|2024-10-07 17:50:00|193128.2|193003.2|193128.8|193003.8|193132.9|193007.9|193123|192998|28
1728323410000|2024-10-07 17:50:10|193123.6|192998.6|193122.2|192997.2|193130.4|193005.4|193121.7|192996.7|24
1728323420000|2024-10-07 17:50:20|193122.6|192997.6|193129.7|193004.7|193132.1|193007.1|193122.6|192997.6|23
1728323430000|2024-10-07 17:50:30|193134.6|193009.6|193093.4|193043.4|193134.6|193043.6|193085.6|193000.6|18
1728323440000|2024-10-07 17:50:40|193093.1|193043.1|193086.9|193036.9|193132.6|193050.3|193086.9|193006.8|16
1728323450000|2024-10-07 17:50:50|193095|193045|193131.8|193006.8|193132.6|193045|193095|193006.3|10
1728323460000|2024-10-07 17:51:00|193086.9|193036.9|193086.9|193036.9|193132.6|193045|193086.9|193007.6|16
1728323470000|2024-10-07 17:51:10|193094.3|193044.3|193086.9|193036.9|193146.7|193050.4|193084.9|193005|16
1728323480000|2024-10-07 17:51:20|193095.5|193045.5|193153.3|193028.3|193154.2|193054.5|193094.2|193007.5|36
1728323490000|2024-10-07 17:51:30|193149.8|193024.8|193144|193019|193152.1|193054|193104|193014.7|35
1728323500000|2024-10-07 17:51:40|193145.6|193020.6|193140.6|193015.6|193148.5|193023.5|193140.6|193015.6|38
1728323510000|2024-10-07 17:51:50|193145.1|193020.1|193158.1|193033.1|193159.1|193034.1|193141.6|193016.6|40
1728323520000|2024-10-07 17:52:00|193154.6|193029.6|193152.3|193027.3|193155.4|193030.4|193150.3|193025.3|10
1728323530000|2024-10-07 17:52:10|193150.9|193025.9|193191.1|193066.1|193198.1|193073.1|193150.9|193025.9|37
1728323540000|2024-10-07 17:52:20|193187.1|193062.1|193204.8|193079.8|193215.9|193090.9|193187.1|193062.1|34
1728323550000|2024-10-07 17:52:30|193228.1|193103.1|193225.1|193100.1|193249.9|193124.9|193220|193095|24
1728323560000|2024-10-07 17:52:40|193223.7|193098.7|193193.5|193143.5|193225.4|193143.9|193186.2|193098.4|10
1728323570000|2024-10-07 17:52:50|193187|193137|193214.9|193089.9|193214.9|193137|193179|193089.9|4
1728323580000|2024-10-07 17:53:00|193214.5|193089.5|193188.3|193063.3|193214.5|193089.5|193184.1|193059.1|16
1728323590000|2024-10-07 17:53:10|193186.9|193061.9|193186.9|193061.9|193186.9|193061.9|193186.9|193061.9|1
1728323600000|2024-10-07 17:53:20|193184.7|193059.7|193190|193065|193196.4|193071.4|193183.9|193058.9|15
1728323610000|2024-10-07 17:53:30|193194.9|193069.9|193191.7|193066.7|193194.9|193069.9|193184.7|193059.7|10
1728323620000|2024-10-07 17:53:40|193190.2|193065.2|193190.1|193065.1|193195.6|193070.6|193190.1|193065.1|5
1728323630000|2024-10-07 17:53:50|193189.8|193064.8|193190.2|193065.2|193195.6|193070.6|193189.8|193064.8|5
1728323640000|2024-10-07 17:54:00|193190.3|193065.3|193189.5|193064.5|193194.5|193069.5|193187.1|193062.1|14
1728323650000|2024-10-07 17:54:10|193195|193070|193197.3|193072.3|193197.3|193100.1|193150.1|193055.2|12
1728323660000|2024-10-07 17:54:20|193180|193055|193147.9|193097.9|193197.2|193104.3|193145.3|193051.1|16
1728323670000|2024-10-07 17:54:30|193151|193101|193146.9|193096.9|193196.9|193103.7|193146.3|193055.2|15
1728323680000|2024-10-07 17:54:40|193144.5|193094.5|193184.1|193059.1|193186.3|193106.4|193138.1|193044.6|16
1728323690000|2024-10-07 17:54:50|193177.9|193052.9|193185.8|193060.8|193195.5|193070.5|193177.9|193052.9|11
1728323700000|2024-10-07 17:55:00|193192.4|193067.4|193217|193092|193229|193104|193192.4|193067.4|34
1728323710000|2024-10-07 17:55:10|193217.5|193092.5|193209|193084|193222.3|193097.3|193207.7|193082.7|34
1728323720000|2024-10-07 17:55:20|193214.5|193089.5|193212.1|193087.1|193220.9|193095.9|193205.8|193080.8|28
1728323730000|2024-10-07 17:55:30|193194.2|193069.2|193197.5|193072.5|193199.1|193100.2|193147.7|193060.5|24
1728323740000|2024-10-07 17:55:40|193190.8|193065.8|193203.5|193078.5|193206.5|193081.5|193188.5|193063.5|20
1728323750000|2024-10-07 17:55:50|193208.3|193083.3|193196.6|193071.6|193208.3|193103.2|193153.2|193070.9|17
1728323760000|2024-10-07 17:56:00|193196|193071|193195.8|193070.8|193196|193071|193189.8|193064.8|4
1728323770000|2024-10-07 17:56:10|193198.6|193073.6|193191.6|193066.6|193200.4|193075.4|193190.6|193065.6|14
1728323780000|2024-10-07 17:56:20|193194.3|193069.3|193194.6|193069.6|193195.5|193104.5|193154.5|193066.5|9
1728323790000|2024-10-07 17:56:30|193197.3|193072.3|193197.1|193072.1|193198.6|193103|193153|193069.4|12
1728323800000|2024-10-07 17:56:40|193194.8|193069.8|193151.8|193101.8|193204.9|193104.5|193151.8|193069.8|17
1728323810000|2024-10-07 17:56:50|193195.8|193070.8|193187.6|193062.6|193195.8|193070.8|193187.6|193062.6|12
1728323820000|2024-10-07 17:57:00|193191.2|193066.2|193191.8|193066.8|193202.3|193077.3|193188.2|193063.2|25
1728323830000|2024-10-07 17:57:10|193199.8|193074.8|193200.4|193075.4|193203.4|193104.6|193150.1|193064.9|24
1728323840000|2024-10-07 17:57:20|193209.4|193084.4|193223.4|193098.4|193234.3|193109.3|193209.4|193084.4|28
1728323850000|2024-10-07 17:57:30|193224.1|193099.1|193244.1|193119.1|193245.5|193120.5|193223.4|193098.4|21
1728323860000|2024-10-07 17:57:40|193240|193115|193246.6|193121.6|193248.5|193123.5|193235|193110|22
1728323870000|2024-10-07 17:57:50|193246.4|193121.4|193194.2|193144.2|193246.6|193154.8|193194.2|193106.5|22
1728323880000|2024-10-07 17:58:00|193196.9|193146.9|193226|193101|193229.6|193147|193191.6|193096.4|21
1728323890000|2024-10-07 17:58:10|193194|193144|193221.9|193096.9|193228.3|193144|193190.1|193096.3|17
1728323900000|2024-10-07 17:58:20|193218.2|193093.2|193189.6|193139.6|193222.4|193145.9|193172.8|193093.2|22
1728323910000|2024-10-07 17:58:30|193190.6|193140.6|193190|193140|193197.7|193147.7|193183.3|193133.3|24
1728323920000|2024-10-07 17:58:40|193196.4|193146.4|193186.5|193136.5|193199.2|193149.2|193186.2|193136.2|20
1728323930000|2024-10-07 17:58:50|193199|193149|193198.9|193148.9|193204.3|193154.3|193191.5|193141.5|25
1728323940000|2024-10-07 17:59:00|193190.6|193140.6|193201.5|193151.5|193204.8|193154.8|193190.6|193140.6|26
1728323950000|2024-10-07 17:59:10|193204.9|193154.9|193196.5|193146.5|193206.1|193156.1|193196|193146|29
1728323960000|2024-10-07 17:59:20|193190.4|193140.4|193174.5|193049.5|193242.7|193153.7|193154.9|193029.9|25
1728323970000|2024-10-07 17:59:30|193176|193051|193173.2|193048.2|193183.2|193058.2|193173.2|193048.2|32
1728323980000|2024-10-07 17:59:40|193173.9|193048.9|193144.9|193019.9|193174|193049|193144.9|193019.9|36
1728323990000|2024-10-07 17:59:50|193140.8|193015.8|193127.5|193002.5|193148.3|193023.3|193126.9|193001.9|29
1728324000000|2024-10-07 18:00:00|193124.9|192999.9|193124.7|192999.7|193134.5|193009.5|193123.4|192998.4|17
1728324010000|2024-10-07 18:00:10|193125.1|193000.1|193130.1|193005.1|193132.4|193007.4|193125.1|193000.1|25
1728324020000|2024-10-07 18:00:20|193130.6|193005.6|193126.3|193001.3|193131.7|193006.7|193125.6|193000.6|11
1728324030000|2024-10-07 18:00:30|193132.9|193007.9|193128.6|193003.6|193132.9|193007.9|193127.3|193002.3|4
1728324040000|2024-10-07 18:00:40|193132.7|193007.7|193126.6|193001.6|193132.7|193007.7|193126.1|193001.1|4
1728324050000|2024-10-07 18:00:50|193124.7|192999.7|193126.9|193001.9|193127.2|193002.2|193124.7|192999.7|7
1728324060000|2024-10-07 18:01:00|193118.2|192993.2|193108.8|192983.8|193118.6|192993.6|193106.6|192981.6|25
1728324070000|2024-10-07 18:01:10|193107.7|192982.7|193117|192992|193133.6|193008.6|193107.7|192982.7|33
1728324080000|2024-10-07 18:01:20|193116.8|192991.8|193128.1|193003.1|193128.1|193003.1|193113.7|192988.7|24
1728324090000|2024-10-07 18:01:30|193125.1|193000.1|193137.3|193012.3|193137.9|193012.9|193119.1|192994.1|31
1728324100000|2024-10-07 18:01:40|193136.1|193011.1|193129.2|193004.2|193139.7|193014.7|193129.2|193004.2|15
1728324110000|2024-10-07 18:01:50|193133.6|193008.6|193124.6|192999.6|193135.5|193010.5|193116.3|192991.3|19
1728324120000|2024-10-07 18:02:00|193102.2|192977.2|193116.7|192991.7|193120.4|192995.4|193089.9|192964.9|34
1728324130000|2024-10-07 18:02:10|193117|192992|193124.1|192999.1|193124.1|192999.1|193108.3|192983.3|26
1728324140000|2024-10-07 18:02:20|193121.3|192996.3|193108|192983|193122.9|192997.9|193104.5|192979.5|26
1728324150000|2024-10-07 18:02:30|193112.6|192987.6|193108.5|192983.5|193113.1|192988.1|193101|192976|33
1728324160000|2024-10-07 18:02:40|193109|192984|193125.9|193000.9|193127.9|193002.9|193101.3|192976.3|27
1728324170000|2024-10-07 18:02:50|193125.6|193000.6|193124.7|192999.7|193128.3|193003.3|193118.5|192993.5|23
1728324180000|2024-10-07 18:03:00|193123.5|192998.5|193095.3|192970.3|193124.3|192999.3|193088|192963|34
1728324190000|2024-10-07 18:03:10|193093.5|192968.5|193101.3|192976.3|193101.4|192976.4|193089.3|192964.3|36
1728324200000|2024-10-07 18:03:20|193100.3|192975.3|193087.7|192962.7|193101.7|192976.7|193087.7|192962.7|32
1728324210000|2024-10-07 18:03:30|193079.5|192954.5|193145.8|193020.8|193149.7|193024.7|193079.5|192954.5|17
1728324220000|2024-10-07 18:03:40|193136.4|193011.4|193106.4|193056.4|193140.3|193058.9|193097.1|193010.4|25
1728324230000|2024-10-07 18:03:50|193104.4|193054.4|193126.8|193076.8|193149.3|193084.9|193104.4|193015.2|31
1728324240000|2024-10-07 18:04:00|193133.6|193083.6|193172.1|193047.1|193177|193087.8|193126.3|193045|33
1728324250000|2024-10-07 18:04:10|193166.4|193041.4|193133.8|193083.8|193177.9|193091|193133.3|193041.4|38
1728324260000|2024-10-07 18:04:20|193137|193087|193164.4|193039.4|193175.3|193090.8|193135.3|193037.8|35
1728324270000|2024-10-07 18:04:30|193164.9|193039.9|193165.9|193040.9|193168.6|193043.6|193159.7|193034.7|28
1728324280000|2024-10-07 18:04:40|193169.4|193044.4|193125.8|193075.8|193172.7|193082|193120.8|193038.5|31
1728324290000|2024-10-07 18:04:50|193121.3|193071.3|193127.5|193077.5|193202.1|193105.5|193121.3|193063.3|36
1728324300000|2024-10-07 18:05:00|193127.6|193077.6|193123.7|193073.7|193131.3|193081.3|193123.7|193073.7|32
1728324310000|2024-10-07 18:05:10|193123.8|193073.8|193130.3|193080.3|193131.8|193081.8|193121.4|193071.4|31
1728324320000|2024-10-07 18:05:20|193127|193077|193130.3|193080.3|193141.7|193091.7|193122.9|193072.9|38
1728324330000|2024-10-07 18:05:30|193200.4|193075.4|193173.1|193048.1|193200.4|193102.2|193130.8|193048.1|24
1728324340000|2024-10-07 18:05:40|193174.7|193049.7|193187.7|193062.7|193187.8|193105.8|193135.7|193049.7|27
1728324350000|2024-10-07 18:05:50|193188.3|193063.3|193185.1|193060.1|193188.4|193063.4|193176.6|193051.6|19
1728324360000|2024-10-07 18:06:00|193155|193030|193158.9|193033.9|193161.8|193036.8|193150.7|193025.7|28
1728324370000|2024-10-07 18:06:10|193152.8|193027.8|193156.4|193031.4|193159.4|193034.4|193146.1|193021.1|35
1728324380000|2024-10-07 18:06:20|193156.8|193031.8|193146.1|193021.1|193160.8|193035.8|193145.4|193020.4|31
1728324390000|2024-10-07 18:06:30|193152.4|193027.4|193148.7|193023.7|193154.5|193029.5|193140.2|193015.2|24
1728324400000|2024-10-07 18:06:40|193153.7|193028.7|193152.3|193027.3|193153.7|193028.7|193146.3|193021.3|30
1728324410000|2024-10-07 18:06:50|193152.8|193027.8|193152.8|193027.8|193155.2|193030.2|193142.7|193017.7|21
1728324420000|2024-10-07 18:07:00|193152.1|193027.1|193142.8|193017.8|193152.1|193027.1|193135.1|193010.1|31
1728324430000|2024-10-07 18:07:10|193144.9|193019.9|193132.5|193007.5|193144.9|193019.9|193127|193002|27
1728324440000|2024-10-07 18:07:20|193129.1|193004.1|193129.3|193004.3|193137.8|193034.9|193081.6|192997.1|25
1728324450000|2024-10-07 18:07:30|193086.5|193036.5|193091.5|193041.5|193131.9|193041.7|193080.8|193000.3|19
1728324460000|2024-10-07 18:07:40|193085.6|193035.6|193130.3|193005.3|193131.9|193039.8|193085.6|193000.4|23
1728324470000|2024-10-07 18:07:50|193128.4|193003.4|193133.8|193008.8|193134|193040.1|193089.3|193001.4|21
1728324480000|2024-10-07 18:08:00|193135.5|193010.5|193148.2|193023.2|193165.1|193088.9|193113.2|193008.7|33
1728324490000|2024-10-07 18:08:10|193150.3|193025.3|193152.3|193027.3|193152.7|193027.7|193139.9|193014.9|30
1728324500000|2024-10-07 18:08:20|193150.4|193025.4|193148.6|193023.6|193155|193030|193144.8|193019.8|17
1728324510000|2024-10-07 18:08:30|193147.9|193022.9|193129.2|193004.2|193151.1|193026.1|193122.1|192997.1|28
1728324520000|2024-10-07 18:08:40|193131.3|193006.3|193132.2|193007.2|193136|193042.7|193087|193002.6|31
1728324530000|2024-10-07 18:08:50|193090|193040|193135.3|193010.3|193136.5|193044.4|193087.8|193007.3|34
1728324540000|2024-10-07 18:09:00|193130.7|193005.7|193091.4|193041.4|193136.1|193043.9|193089.2|193004.7|19
1728324550000|2024-10-07 18:09:10|193090.1|193040.1|193089.9|193039.9|193135.1|193047.6|193089.3|193004.9|32
1728324560000|2024-10-07 18:09:20|193088.8|193038.8|193137.9|193012.9|193137.9|193042.9|193086.4|193005.1|17
1728324570000|2024-10-07 18:09:30|193136.2|193011.2|193127.8|193002.8|193136.2|193011.2|193125|193000|13
1728324580000|2024-10-07 18:09:40|193129.8|193004.8|193127.2|193002.2|193129.8|193004.8|193125|193000|5
1728324590000|2024-10-07 18:09:50|193127.3|193002.3|193120|192995|193133.4|193040.7|193090.7|192990|6
1728324600000|2024-10-07 18:10:00|193108.9|192983.9|193095.7|192970.7|193117|192992|193092.2|192967.2|17
1728324610000|2024-10-07 18:10:10|193090.8|192965.8|193095.5|192970.5|193097.1|192972.1|193090.8|192965.8|6
1728324620000|2024-10-07 18:10:20|193104.9|192979.9|193104.4|192979.4|193104.9|192979.9|193104.2|192979.2|4
1728324630000|2024-10-07 18:10:30|193104|192979|193071|192946|193104.9|192979.9|193071|192946|7
1728324640000|2024-10-07 18:10:40|193062.7|192937.7|193034.1|192984.1|193062.7|192996.2|193032.7|192937.7|8
1728324650000|2024-10-07 18:10:50|193032.7|192982.7|193032.6|192982.6|193034.2|192984.2|193032.6|192982.6|3
1728324660000|2024-10-07 18:11:00|193032.2|192982.2|193076.4|192951.4|193077.6|192994.5|193032.2|192946.5|15
1728324670000|2024-10-07 18:11:10|193071.5|192946.5|193076.3|192951.3|193076.4|192951.4|193071.5|192946.5|7
1728324680000|2024-10-07 18:11:20|193077.9|192952.9|193048.2|192998.2|193087.9|193005.5|193042.9|192952.9|12
1728324690000|2024-10-07 18:11:30|193090.4|192965.4|193083.6|192958.6|193106.4|192981.4|193068.5|192943.5|24
1728324700000|2024-10-07 18:11:40|193085.7|192960.7|193085.8|192960.8|193091.8|192966.8|193085.5|192960.5|9
1728324710000|2024-10-07 18:11:50|193085.7|192960.7|193084.3|192959.3|193087.1|192962.1|193084.3|192959.3|4
1728324720000|2024-10-07 18:12:00|193090.4|192965.4|193090.7|192965.7|193095.4|192970.4|193084.9|192959.9|23
1728324730000|2024-10-07 18:12:10|193086.2|192961.2|193089.6|192964.6|193094.8|192969.8|193084.2|192959.2|23
1728324740000|2024-10-07 18:12:20|193084.8|192959.8|193089.6|192964.6|193095|192970|193084.8|192959.8|20
1728324750000|2024-10-07 18:12:30|193082.6|192957.6|193089.1|192964.1|193094.8|192969.8|193082.6|192957.6|14
1728324760000|2024-10-07 18:12:40|193084.3|192959.3|193080|192955|193095.7|192970.7|193079.9|192954.9|23
1728324770000|2024-10-07 18:12:50|193088.1|192963.1|193092.5|192967.5|193096.5|193004.9|193049.6|192955.7|24
1728324780000|2024-10-07 18:13:00|193091.4|192966.4|193093.3|192968.3|193096.9|192999.9|193049.9|192964.7|18
1728324790000|2024-10-07 18:13:10|193091.3|192966.3|193087.7|192962.7|193093.5|192968.5|193087.3|192962.3|13
1728324810000|2024-10-07 18:13:30|193089.7|192964.7|193095.8|192970.8|193095.8|192970.8|193083.6|192958.6|15
1728324830000|2024-10-07 18:13:50|193099.5|192974.5|193104.5|192979.5|193105.9|192980.9|193099.5|192974.5|3
1728324840000|2024-10-07 18:14:00|193103.8|192978.8|193105.8|192980.8|193119.7|192994.7|193100.3|192975.3|7
1728324850000|2024-10-07 18:14:10|193111.1|192986.1|193128.6|193003.6|193129.5|193004.5|193105.8|192980.8|9
1728324860000|2024-10-07 18:14:20|193126.5|193001.5|193126.5|193001.5|193128.5|193003.5|193120.5|192995.5|5
1728324870000|2024-10-07 18:14:30|193124.7|192999.7|193124.1|192999.1|193127.8|193002.8|193119.2|192994.2|5
1728324880000|2024-10-07 18:14:40|193118.5|192993.5|193118.1|192993.1|193118.5|193023.8|193073.8|192992.1|5
1728324890000|2024-10-07 18:14:50|193116.7|192991.7|193117.7|192992.7|193120.5|192995.5|193110.2|192985.2|8
1728324900000|2024-10-07 18:15:00|193107.4|192982.4|193113|192988|193113|192988|193101.9|192976.9|9
1728324920000|2024-10-07 18:15:20|193102.7|192977.7|193117.2|192992.2|193131.1|193006.1|193102.7|192977.7|18
1728324930000|2024-10-07 18:15:30|193122.2|192997.2|193133.7|193008.7|193134.1|193037|193087|192993.6|31
1728324940000|2024-10-07 18:15:40|193131.1|193006.1|193131|193006|193131.1|193006.1|193126|193001|16
1728324950000|2024-10-07 18:15:50|193135.6|193010.6|193156.6|193031.6|193163.1|193038.1|193127.2|193002.2|15
1728324960000|2024-10-07 18:16:00|193159.9|193034.9|193169.1|193044.1|193179.7|193054.7|193153|193028|26
1728324970000|2024-10-07 18:16:10|193171.5|193046.5|193207.3|193082.3|193211.6|193086.6|193166.1|193041.1|17
1728324980000|2024-10-07 18:16:20|193211.6|193086.6|193202.9|193077.9|193211.6|193086.6|193201|193076|27
1728324990000|2024-10-07 18:16:30|193207.9|193082.9|193188.3|193138.3|193227|193140.6|193184.4|193073.8|13
1728325000000|2024-10-07 18:16:40|193191.6|193141.6|193211.7|193161.7|193250.9|193161.7|193186.6|193120.7|16
1728325010000|2024-10-07 18:16:50|193221.3|193171.3|193247.5|193122.5|193247.5|193171.3|193204.6|193122.2|11
1728325020000|2024-10-07 18:17:00|193247.7|193122.7|193243.3|193118.3|193247.7|193122.7|193243.3|193118.3|18
1728325030000|2024-10-07 18:17:10|193243.1|193118.1|193247.2|193122.2|193247.2|193122.2|193242.9|193117.9|19
1728325040000|2024-10-07 18:17:20|193246.9|193121.9|193213.5|193088.5|193250|193125|193203.5|193078.5|24
1728325050000|2024-10-07 18:17:30|193217.5|193092.5|193215.2|193090.2|193221.7|193127.8|193169.3|193083.2|28
1728325060000|2024-10-07 18:17:40|193214.7|193089.7|193211.2|193086.2|193218.6|193093.6|193209.3|193084.3|23
1728325070000|2024-10-07 18:17:50|193217.3|193092.3|193172.7|193122.7|193217.6|193124.6|193171.9|193085.6|15
1728325080000|2024-10-07 18:18:00|193168.8|193118.8|193173|193123|193218.4|193129.1|193167.3|193080.8|20
1728325090000|2024-10-07 18:18:10|193210|193085|193213|193088|193220.4|193134.2|193167|193079.3|26
1728325100000|2024-10-07 18:18:20|193176.4|193126.4|193180|193130|193215.4|193131.6|193170.9|193080.4|23
1728325110000|2024-10-07 18:18:30|193174.8|193124.8|193212.5|193087.5|193217.3|193124.8|193174.6|193084.3|19
1728325120000|2024-10-07 18:18:40|193211.2|193086.2|193211.9|193086.9|193215.2|193130.5|193180.5|193085.9|31
1728325130000|2024-10-07 18:18:50|193212.2|193087.2|193214.4|193089.4|193220.1|193133.5|193172.1|193087.2|27
1728325140000|2024-10-07 18:19:00|193211.9|193086.9|193177.9|193127.9|193216.3|193135.1|193172.1|193082.2|31
1728325150000|2024-10-07 18:19:10|193183.2|193133.2|193174.7|193124.7|193183.2|193133.2|193170.6|193120.6|25
1728325160000|2024-10-07 18:19:20|193176.1|193126.1|193210.8|193085.8|193214.5|193130.3|193174|193083.2|23
1728325170000|2024-10-07 18:19:30|193210.1|193085.1|193194.6|193069.6|193212.5|193134.4|193167|193067.7|31
1728325180000|2024-10-07 18:19:40|193190.6|193065.6|193147.7|193097.7|193194|193107.3|193136.8|193065.6|14
1728325190000|2024-10-07 18:19:50|193147.2|193097.2|193181.5|193056.5|193187.7|193097.2|193145.5|193055.6|10
1728325200000|2024-10-07 18:20:00|193175.1|193050.1|193143.3|193093.3|193183.3|193096|193137.1|193050.1|12
1728325210000|2024-10-07 18:20:10|193141.7|193091.7|193144.2|193094.2|193144.2|193094.2|193141.7|193091.7|2
1728325220000|2024-10-07 18:20:20|193144.1|193094.1|193142.6|193092.6|193144.1|193094.1|193138.6|193088.6|9
1728325230000|2024-10-07 18:20:30|193143.5|193093.5|193144.1|193094.1|193144.1|193094.1|193143.5|193093.5|4
1728325240000|2024-10-07 18:20:40|193144.8|193094.8|193143|193093|193144.8|193094.8|193138.2|193088.2|5
1728325250000|2024-10-07 18:20:50|193136.5|193086.5|193144.9|193094.9|193145.4|193095.4|193136.5|193086.5|5
1728325260000|2024-10-07 18:21:00|193138.5|193088.5|193145.4|193095.4|193152.1|193102.1|193138.5|193088.5|5
1728325270000|2024-10-07 18:21:10|193146.1|193096.1|193183.5|193058.5|193183.5|193100.1|193139.7|193051.5|9
1728325280000|2024-10-07 18:21:20|193177.7|193052.7|193176.9|193051.9|193183.5|193100.7|193150.7|193051.9|12
1728325290000|2024-10-07 18:21:30|193182.5|193057.5|193180.2|193055.2|193182.5|193057.5|193173.9|193048.9|9
1728325300000|2024-10-07 18:21:40|193180.8|193055.8|193180.5|193055.5|193180.8|193055.8|193177|193052|3
1728325320000|2024-10-07 18:22:00|193179.2|193054.2|193179.9|193054.9|193179.9|193054.9|193177.5|193052.5|4
1728325330000|2024-10-07 18:22:10|193174|193049|193180.6|193055.6|193182|193100.4|193150.4|193049|7
1728325340000|2024-10-07 18:22:20|193149.2|193099.2|193150.1|193100.1|193181.5|193100.2|193145.8|193055.6|17
1728325350000|2024-10-07 18:22:30|193152|193102|193155.4|193105.4|193157.7|193107.7|193152|193102|6
1728325360000|2024-10-07 18:22:40|193151.8|193101.8|193152.6|193102.6|193154|193104|193149.1|193099.1|5
1728325370000|2024-10-07 18:22:50|193155.7|193105.7|193165.8|193115.8|193181|193131|193153.6|193103.6|8
1728325380000|2024-10-07 18:23:00|193167.3|193117.3|193197.2|193072.2|193209|193126.8|193165.8|193071.8|14
1728325390000|2024-10-07 18:23:10|193202.6|193077.6|193198.1|193073.1|193205.5|193080.5|193197.2|193072.2|14
1728325400000|2024-10-07 18:23:20|193204.7|193079.7|193200.3|193075.3|193204.7|193079.7|193194.3|193069.3|6
1728325410000|2024-10-07 18:23:30|193200.6|193075.6|193153.6|193103.6|193200.6|193106.3|193144.6|193058.5|15
1728325420000|2024-10-07 18:23:40|193154|193104|193153.5|193103.5|193155.7|193105.7|193153.5|193103.5|3
1728325430000|2024-10-07 18:23:50|193184.1|193059.1|193152.1|193102.1|193188.3|193108.2|193134.9|193056.3|21
1728325440000|2024-10-07 18:24:00|193153.7|193103.7|193153.5|193103.5|193155.5|193105.5|193133.4|193083.4|10
1728325450000|2024-10-07 18:24:10|193145.1|193095.1|193151.1|193101.1|193183.5|193103.8|193145.1|193057.7|13
1728325460000|2024-10-07 18:24:20|193142.8|193092.8|193187.1|193062.1|193188.3|193102.9|193142.8|193055.9|13
1728325470000|2024-10-07 18:24:30|193167.7|193117.7|193203.2|193078.2|193203.2|193117.7|193167.7|193076.7|13
1728325480000|2024-10-07 18:24:40|193205|193080|193207|193082|193210|193085|193205|193080|14
1728325490000|2024-10-07 18:24:50|193207.3|193082.3|193205|193080|193209.9|193084.9|193205|193080|13
1728325500000|2024-10-07 18:25:00|193203.1|193078.1|193157.6|193107.6|193205.3|193116.1|193149|193070.1|21
1728325510000|2024-10-07 18:25:10|193162.4|193112.4|193160.7|193110.7|193206.3|193118.8|193148.5|193066.2|20
1728325520000|2024-10-07 18:25:20|193164.9|193114.9|193160.1|193110.1|193165.4|193115.4|193160.1|193110.1|5
1728325530000|2024-10-07 18:25:30|193155.7|193105.7|193160.4|193110.4|193162.3|193112.3|193155.7|193105.7|4
1728325540000|2024-10-07 18:25:40|193164.4|193114.4|193185.5|193060.5|193199.7|193115.2|193150.1|193053.4|11
1728325550000|2024-10-07 18:25:50|193158.9|193108.9|193160.8|193110.8|193162|193112|193140.9|193090.9|8
1728325560000|2024-10-07 18:26:00|193161.3|193111.3|193160.4|193110.4|193191.4|193111.3|193149.5|193066.4|11
1728325570000|2024-10-07 18:26:10|193163.9|193113.9|193182.8|193057.8|193194.9|193113.9|193163.9|193057.8|5
1728325580000|2024-10-07 18:26:20|193188.6|193063.6|193191.3|193066.3|193192.5|193110.2|193160.2|193063.6|5
1728325590000|2024-10-07 18:26:30|193186.8|193061.8|193189|193064|193191.3|193066.3|193186.8|193061.8|3
1728325600000|2024-10-07 18:26:40|193188.7|193063.7|193193|193068|193193|193068|193188.7|193063.7|4
1728325610000|2024-10-07 18:26:50|193188.7|193063.7|193153.9|193103.9|193194.3|193112.1|193153.9|193063.7|5
1728325620000|2024-10-07 18:27:00|193164|193114|193125.8|193000.8|193186|193114|193107.2|192998.6|26
1728325630000|2024-10-07 18:27:10|193124.4|192999.4|193132.8|193007.8|193139.8|193057.3|193084|192997|32
1728325640000|2024-10-07 18:27:20|193127.9|193002.9|193140.3|193015.3|193143.6|193018.6|193127.9|193002.9|19
1728325650000|2024-10-07 18:27:30|193139.1|193014.1|193144.6|193019.6|193144.6|193019.6|193131.3|193006.3|18
1728325660000|2024-10-07 18:27:40|193142.9|193017.9|193141.3|193016.3|193145|193020|193131.5|193006.5|19
1728325670000|2024-10-07 18:27:50|193143|193018|193145.7|193020.7|193147.2|193022.2|193140.6|193015.6|17
1728325680000|2024-10-07 18:28:00|193146.8|193021.8|193147.7|193022.7|193148.3|193023.3|193140.4|193015.4|16
1728325690000|2024-10-07 18:28:10|193146.1|193021.1|193103.2|193053.2|193147.7|193056.7|193087.1|193014.7|24
1728325700000|2024-10-07 18:28:20|193101.9|193051.9|193108.8|193058.8|193144.8|193066|193101.9|193009.8|29
1728325710000|2024-10-07 18:28:30|193111.5|193061.5|193139.9|193014.9|193150|193064.8|193109.9|193014.9|35
1728325720000|2024-10-07 18:28:40|193142.8|193017.8|193108.9|193058.9|193144.1|193063.1|193100.8|193004.3|36
1728325730000|2024-10-07 18:28:50|193108.5|193058.5|193118.3|193068.3|193143.7|193069.3|193108.5|193018.7|24
1728325740000|2024-10-07 18:29:00|193117.9|193067.9|193107.2|193057.2|193132.5|193068.8|193100.7|193007.5|31
1728325750000|2024-10-07 18:29:10|193099.6|193049.6|193109|193059|193111.7|193061.7|193098.6|193048.6|34
1728325760000|2024-10-07 18:29:20|193111.2|193061.2|193109.5|193059.5|193143|193062.1|193100.6|193009.1|35
1728325770000|2024-10-07 18:29:30|193110|193060|193113.9|193063.9|193144.6|193065.1|193101.4|193017.4|31
1728325780000|2024-10-07 18:29:40|193112.9|193062.9|193111.7|193061.7|193148.7|193064.7|193105.1|193010.6|31
1728325790000|2024-10-07 18:29:50|193111.5|193061.5|193174.8|193049.8|193174.8|193082.6|193111.4|193024.5|16
1728325800000|2024-10-07 18:30:00|193127.8|193077.8|193167.9|193117.9|193199.1|193117.9|193127.8|193052.9|27
1728325810000|2024-10-07 18:30:10|193169.8|193119.8|193228.5|193103.5|193247|193130.4|193169.8|193085.8|24
1728325820000|2024-10-07 18:30:20|193236|193111|193271|193146|193271|193146|193236|193111|18
1728325830000|2024-10-07 18:30:30|193271.3|193146.3|193222.3|193172.3|193272.6|193191.2|193221.4|193126|20
1728325840000|2024-10-07 18:30:40|193231.6|193181.6|193219.4|193094.4|193269.6|193189.5|193196.4|193071.4|26
1728325850000|2024-10-07 18:30:50|193216.5|193091.5|193195.5|193070.5|193219.4|193094.4|193191.2|193066.2|20
1728325860000|2024-10-07 18:31:00|193180.2|193055.2|193211.6|193086.6|193211.6|193086.6|193179.1|193054.1|13
1728325870000|2024-10-07 18:31:10|193212.4|193087.4|193225.7|193100.7|193240.2|193115.2|193212.4|193087.4|18
1728325880000|2024-10-07 18:31:20|193226.6|193101.6|193230|193105|193230|193105|193225.2|193100.2|6
1728325890000|2024-10-07 18:31:30|193231.5|193106.5|193240.9|193115.9|193243.3|193118.3|193224.8|193099.8|23
1728325900000|2024-10-07 18:31:40|193241.5|193116.5|193235.1|193110.1|193241.5|193116.5|193232.3|193107.3|13
1728325910000|2024-10-07 18:31:50|193232.2|193107.2|193254.6|193129.6|193257.3|193132.3|193232.2|193107.2|12
1728325920000|2024-10-07 18:32:00|193253|193128|193229.4|193104.4|193253|193128|193224.8|193099.8|18
1728325930000|2024-10-07 18:32:10|193229|193104|193232|193107|193232|193107|193217.3|193092.3|21
1728325940000|2024-10-07 18:32:20|193234.1|193109.1|193233.2|193108.2|193237.4|193112.4|193229|193104|30
1728325950000|2024-10-07 18:32:30|193231.8|193106.8|193224.6|193099.6|193248.2|193123.2|193224.6|193099.6|36
1728325960000|2024-10-07 18:32:40|193228.5|193103.5|193229.4|193104.4|193238.6|193113.6|193224.5|193099.5|29
1728325970000|2024-10-07 18:32:50|193230.7|193105.7|193232.1|193107.1|193241.8|193147.4|193195.7|193089.6|28
1728325980000|2024-10-07 18:33:00|193232.7|193107.7|193220.8|193095.8|193232.7|193107.7|193219.4|193094.4|19
1728325990000|2024-10-07 18:33:10|193220.2|193095.2|193220.2|193095.2|193220.2|193095.2|193220.2|193095.2|1
1728326000000|2024-10-07 18:33:20|193218.2|193093.2|193223.9|193098.9|193223.9|193098.9|193216.3|193091.3|11
1728326010000|2024-10-07 18:33:30|193222.5|193097.5|193222.1|193097.1|193223.7|193098.7|193216.9|193091.9|9
1728326020000|2024-10-07 18:33:40|193224.1|193099.1|193221.8|193096.8|193224.1|193099.1|193216|193091|9
1728326030000|2024-10-07 18:33:50|193223|193098|193222.1|193097.1|193223|193098|193221.3|193096.3|3
1728326040000|2024-10-07 18:34:00|193215.9|193090.9|193232.3|193107.3|193232.3|193107.3|193206.1|193081.1|23
1728326050000|2024-10-07 18:34:10|193222|193097|193186.3|193136.3|193232.3|193136.4|193176.8|193092.1|16
1728326060000|2024-10-07 18:34:20|193188.4|193138.4|193196.4|193071.4|193196.4|193138.4|193140|193071.4|7
1728326070000|2024-10-07 18:34:30|193194.8|193069.8|193192.7|193067.7|193200.8|193114.4|193164.4|193067.1|8
1728326080000|2024-10-07 18:34:40|193200.4|193075.4|193199.9|193074.9|193200.4|193075.4|193190.1|193065.1|4
1728326090000|2024-10-07 18:34:50|193200.4|193075.4|193202.2|193077.2|193204|193079|193200.4|193075.4|3
1728326100000|2024-10-07 18:35:00|193201.2|193076.2|193181.7|193056.7|193201.2|193076.2|193181.7|193056.7|13
1728326110000|2024-10-07 18:35:10|193181|193056|193167.6|193042.6|193181|193056|193164.3|193039.3|8
1728326120000|2024-10-07 18:35:20|193166.9|193041.9|193166.8|193041.8|193172.5|193047.5|193159.5|193034.5|20
1728326130000|2024-10-07 18:35:30|193168.2|193043.2|193172.3|193047.3|193181.5|193056.5|193165.8|193040.8|15
1728326140000|2024-10-07 18:35:40|193169.7|193044.7|193174.4|193049.4|193174.6|193049.6|193167.9|193042.9|14
1728326150000|2024-10-07 18:35:50|193173.2|193048.2|193169.5|193044.5|193173.3|193048.3|193168.3|193043.3|8
1728326160000|2024-10-07 18:36:00|193173.1|193048.1|193189.6|193064.6|193191.1|193066.1|193173.1|193048.1|19
1728326170000|2024-10-07 18:36:10|193186.4|193061.4|193170.6|193045.6|193186.4|193061.4|193170.6|193045.6|13
1728326180000|2024-10-07 18:36:20|193166.1|193041.1|193174.7|193049.7|193176.5|193051.5|193166.1|193041.1|9
1728326190000|2024-10-07 18:36:30|193172.6|193047.6|193161.7|193036.7|193174.3|193049.3|193159.2|193034.2|15
1728326200000|2024-10-07 18:36:40|193162.8|193037.8|193162.2|193037.2|193164.2|193039.2|193154.5|193029.5|39
1728326210000|2024-10-07 18:36:50|193162.8|193037.8|193164.7|193039.7|193170.6|193045.6|193161.5|193036.5|28
1728326220000|2024-10-07 18:37:00|193161.1|193036.1|193161.8|193036.8|193162.6|193037.6|193153.5|193028.5|29
1728326230000|2024-10-07 18:37:10|193160.7|193035.7|193146.9|193021.9|193161.1|193036.1|193144.3|193019.3|25
1728326240000|2024-10-07 18:37:20|193149.4|193024.4|193148|193023|193149.8|193024.8|193142|193017|15
1728326250000|2024-10-07 18:37:30|193149|193024|193149.2|193024.2|193151.5|193026.5|193147.1|193022.1|6
1728326260000|2024-10-07 18:37:40|193148.8|193023.8|193148.4|193023.4|193149.7|193024.7|193144.1|193019.1|5
1728326270000|2024-10-07 18:37:50|193148|193023|193146.8|193021.8|193148|193023|193146.8|193021.8|2
1728326280000|2024-10-07 18:38:00|193147.5|193022.5|193146.4|193021.4|193147.5|193022.5|193146.4|193021.4|7
1728326290000|2024-10-07 18:38:10|193146|193021|193148|193023|193151.3|193026.3|193143.3|193018.3|13
1728326300000|2024-10-07 18:38:20|193147.3|193022.3|193148.6|193023.6|193149.3|193024.3|193147.1|193022.1|7
1728326320000|2024-10-07 18:38:40|193147.9|193022.9|193109.3|192984.3|193156|193031|193102.6|192977.6|15
1728326330000|2024-10-07 18:38:50|193103.9|192978.9|193106.3|192981.3|193115.5|192990.5|193096|192971|10
1728326340000|2024-10-07 18:39:00|193113.4|192988.4|193104.8|192979.8|193113.4|192988.4|193098.7|192973.7|9
1728326350000|2024-10-07 18:39:10|193106.9|192981.9|193166.5|193041.5|193168.1|193043.1|193106.9|192981.9|11
1728326360000|2024-10-07 18:39:20|193170.4|193045.4|193176.1|193051.1|193176.3|193051.3|193162.5|193037.5|15
1728326370000|2024-10-07 18:39:30|193174.1|193049.1|193179.1|193054.1|193179.1|193054.1|193171.6|193046.6|10
1728326380000|2024-10-07 18:39:40|193178.1|193053.1|193172.2|193047.2|193180.5|193055.5|193172.2|193047.2|18
1728326390000|2024-10-07 18:39:50|193175.8|193050.8|193162|193037|193175.8|193050.8|193160.7|193035.7|5
1728326400000|2024-10-07 18:40:00|193158.7|193033.7|193133.2|193008.2|193158.7|193033.7|193133.2|193008.2|17
1728326410000|2024-10-07 18:40:10|193137.2|193012.2|193174|193049|193180.7|193055.7|193136.2|193011.2|27
1728326420000|2024-10-07 18:40:20|193177.2|193052.2|193182.4|193057.4|193187.6|193062.6|193177.2|193052.2|5
1728326430000|2024-10-07 18:40:30|193184.2|193059.2|193184|193059|193190.2|193065.2|193182.4|193057.4|9
1728326440000|2024-10-07 18:40:40|193186.1|193061.1|193190.7|193065.7|193191.6|193066.6|193181.6|193056.6|10
1728326450000|2024-10-07 18:40:50|193196.5|193071.5|193187|193062|193196.5|193071.5|193183.6|193058.6|9
1728326460000|2024-10-07 18:41:00|193185.3|193060.3|193185.7|193060.7|193186.5|193061.5|193182.7|193057.7|8
1728326470000|2024-10-07 18:41:10|193184|193059|193186.1|193061.1|193188|193063|193184|193059|4
1728326480000|2024-10-07 18:41:20|193187.1|193062.1|193190.2|193065.2|193190.2|193065.2|193181.7|193056.7|6
1728326490000|2024-10-07 18:41:30|193188|193063|193188.7|193063.7|193188.7|193063.7|193186.4|193061.4|4
1728326500000|2024-10-07 18:41:40|193192.1|193067.1|193186.8|193061.8|193192.1|193067.1|193184.7|193059.7|6
1728326510000|2024-10-07 18:41:50|193192.3|193067.3|193196.2|193071.2|193196.2|193110.5|193152|193067.3|11
1728326520000|2024-10-07 18:42:00|193190.3|193065.3|193184.8|193059.8|193196.2|193071.2|193177.8|193052.8|5
1728326530000|2024-10-07 18:42:10|193152.9|193102.9|193200.1|193075.1|193201.2|193106.6|193152.9|193064.1|13
1728326540000|2024-10-07 18:42:20|193158.7|193108.7|193159.1|193109.1|193201.9|193109.1|193153.1|193062.1|11
1728326550000|2024-10-07 18:42:30|193155.1|193105.1|193154.8|193104.8|193156.8|193106.8|193148.3|193098.3|5
1728326560000|2024-10-07 18:42:40|193153.4|193103.4|193159.7|193109.7|193162|193112|193153.4|193103.4|12
1728326570000|2024-10-07 18:42:50|193158.1|193108.1|193158.6|193108.6|193189.2|193108.6|193146.2|193063.2|9
1728326580000|2024-10-07 18:43:00|193159.4|193109.4|193159.7|193109.7|193190.4|193109.7|193148.8|193065.4|6
1728326590000|2024-10-07 18:43:10|193148.8|193098.8|193159.8|193109.8|193187.3|193113.3|193148.8|193054.7|15
1728326600000|2024-10-07 18:43:20|193158.2|193108.2|193157.8|193107.8|193193.9|193115.2|193137.9|193057.9|30
1728326610000|2024-10-07 18:43:30|193157.1|193107.1|193142.4|193092.4|193191.2|193109.4|193137.2|193058.6|35
1728326620000|2024-10-07 18:43:40|193185.6|193060.6|193139.2|193089.2|193185.6|193107.4|193136.5|193057.2|29
1728326630000|2024-10-07 18:43:50|193139.7|193089.7|193142.3|193092.3|193189.1|193108.1|193137.7|193058.7|35
1728326640000|2024-10-07 18:44:00|193142.1|193092.1|193140.1|193090.1|193185.3|193092.8|193137.8|193055.2|31
1728326650000|2024-10-07 18:44:10|193135.6|193085.6|193101.9|193051.9|193161.9|193087.8|193101.5|193016.4|32
1728326660000|2024-10-07 18:44:20|193102.9|193052.9|193140.4|193090.4|193162.4|193112.4|193093|193043|31
1728326670000|2024-10-07 18:44:30|193142.5|193092.5|193165.5|193115.5|193197|193115.5|193141.8|193072|16
1728326680000|2024-10-07 18:44:40|193197|193072|193144.3|193094.3|193197|193112.9|193142.8|193068.6|18
1728326690000|2024-10-07 18:44:50|193144.5|193094.5|193174.6|193124.6|193237.1|193151.2|193144.5|193069.7|29
1728326700000|2024-10-07 18:45:00|193177.4|193127.4|193184|193059|193193|193127.4|193140.6|193053.1|36
1728326710000|2024-10-07 18:45:10|193183.3|193058.3|193175.9|193050.9|193192.6|193067.6|193174.3|193049.3|36
1728326720000|2024-10-07 18:45:20|193177.3|193052.3|193175.7|193050.7|193181.5|193056.5|193174.6|193049.6|27
1728326730000|2024-10-07 18:45:30|193174.8|193049.8|193174.2|193049.2|193181.5|193056.5|193172.5|193047.5|30
1728326740000|2024-10-07 18:45:40|193180.7|193055.7|193170|193045|193180.7|193055.7|193169.5|193044.5|21
1728326750000|2024-10-07 18:45:50|193170.2|193045.2|193182.3|193057.3|193184.1|193059.1|193170.2|193045.2|30
1728326760000|2024-10-07 18:46:00|193187.2|193062.2|193185.7|193060.7|193210.7|193085.7|193185.7|193060.7|31
1728326770000|2024-10-07 18:46:10|193185.6|193060.6|193195.9|193070.9|193203.2|193078.2|193184.2|193059.2|22
1728326780000|2024-10-07 18:46:20|193195.7|193070.7|193197.5|193072.5|193201.8|193076.8|193191.5|193066.5|17
1728326790000|2024-10-07 18:46:30|193197.3|193072.3|193195.6|193070.6|193202.2|193077.2|193192.3|193067.3|19
1728326800000|2024-10-07 18:46:40|193195.9|193070.9|193271.9|193146.9|193283.5|193158.5|193192.6|193067.6|31
1728326810000|2024-10-07 18:46:50|193277.6|193152.6|193287.7|193162.7|193292.6|193167.6|193264.5|193139.5|28
1728326820000|2024-10-07 18:47:00|193285.1|193160.1|193303.4|193178.4|193305.5|193180.5|193278.3|193153.3|21
1728326830000|2024-10-07 18:47:10|193302|193177|193290.5|193165.5|193302|193177|193285.5|193160.5|32
1728326840000|2024-10-07 18:47:20|193292.6|193167.6|193296.2|193171.2|193301.2|193176.2|193289.8|193164.8|31
1728326850000|2024-10-07 18:47:30|193296.7|193171.7|193300.7|193175.7|193300.7|193175.7|193292.5|193167.5|34
1728326860000|2024-10-07 18:47:40|193300.1|193175.1|193296|193171|193300.1|193175.1|193290.5|193165.5|18
1728326870000|2024-10-07 18:47:50|193294.3|193169.3|193301.5|193176.5|193302.3|193177.3|193294.3|193169.3|20
1728326880000|2024-10-07 18:48:00|193300.1|193175.1|193283.7|193158.7|193300.1|193175.1|193281.2|193156.2|25
1728326890000|2024-10-07 18:48:10|193276.2|193151.2|193278.5|193153.5|193288|193163|193274|193149|32
1728326900000|2024-10-07 18:48:20|193277.6|193152.6|193279.2|193154.2|193279.2|193154.2|193272.6|193147.6|17
1728326910000|2024-10-07 18:48:30|193277.6|193152.6|193240.7|193115.7|193279.3|193154.3|193238.5|193113.5|24
1728326920000|2024-10-07 18:48:40|193241.4|193116.4|193257.6|193132.6|193257.6|193132.6|193227.6|193102.6|33
1728326930000|2024-10-07 18:48:50|193255.2|193130.2|193282.6|193157.6|193286.7|193161.7|193255.2|193130.2|8
1728326940000|2024-10-07 18:49:00|193280.9|193155.9|193255.2|193130.2|193280.9|193155.9|193255.2|193130.2|16
1728326950000|2024-10-07 18:49:10|193256.9|193131.9|193261.6|193136.6|193278.9|193153.9|193256.9|193131.9|13
1728326960000|2024-10-07 18:49:20|193268.6|193143.6|193297.7|193172.7|193299.3|193174.3|193268.6|193143.6|17
1728326970000|2024-10-07 18:49:30|193296.5|193171.5|193294.7|193169.7|193296.5|193171.5|193294.7|193169.7|6
1728326980000|2024-10-07 18:49:40|193301.6|193176.6|193294.7|193169.7|193301.6|193176.6|193294.7|193169.7|8
1728326990000|2024-10-07 18:49:50|193301.6|193176.6|193305.5|193180.5|193305.5|193180.5|193291.7|193166.7|11
1728327000000|2024-10-07 18:50:00|193310.2|193185.2|193311.7|193186.7|193312.8|193187.8|193309|193184|26
1728327010000|2024-10-07 18:50:10|193311.1|193186.1|193339|193214|193339.2|193214.2|193308.1|193183.1|15
1728327020000|2024-10-07 18:50:20|193339.3|193214.3|193334.1|193209.1|193340.7|193215.7|193326.4|193201.4|31
1728327030000|2024-10-07 18:50:30|193337.3|193212.3|193343.1|193218.1|193349.8|193224.8|193327.5|193202.5|20
1728327040000|2024-10-07 18:50:40|193345|193220|193351.5|193226.5|193353.2|193228.2|193337.2|193212.2|21
1728327050000|2024-10-07 18:50:50|193344.4|193219.4|193336.6|193211.6|193351.2|193226.2|193328.2|193203.2|24
1728327060000|2024-10-07 18:51:00|193336.7|193211.7|193351.3|193226.3|193357.7|193232.7|193336.7|193211.7|14
1728327070000|2024-10-07 18:51:10|193351.7|193226.7|193345.7|193220.7|193358.6|193233.6|193341.7|193216.7|27
1728327080000|2024-10-07 18:51:20|193342.7|193217.7|193357|193232|193358.2|193233.2|193339.4|193214.4|30
1728327090000|2024-10-07 18:51:30|193356.4|193231.4|193359.1|193234.1|193373|193248|193356.4|193231.4|9
1728327100000|2024-10-07 18:51:40|193358.4|193233.4|193336.8|193211.8|193358.4|193233.4|193336.3|193211.3|23
1728327110000|2024-10-07 18:51:50|193335.2|193210.2|193340.1|193215.1|193340.1|193215.1|193331.7|193206.7|10
1728327120000|2024-10-07 18:52:00|193333.8|193208.8|193287.3|193162.3|193341.1|193216.1|193286.9|193161.9|20
1728327130000|2024-10-07 18:52:10|193285.8|193160.8|193292.3|193167.3|193296.4|193171.4|193281.3|193156.3|18
1728327140000|2024-10-07 18:52:20|193291.6|193166.6|193284.5|193159.5|193291.6|193166.6|193284.1|193159.1|13
1728327150000|2024-10-07 18:52:30|193286|193161|193282.6|193157.6|193286|193161|193275.7|193150.7|14
1728327160000|2024-10-07 18:52:40|193280.9|193155.9|193280.2|193155.2|193280.9|193155.9|193275.9|193150.9|13
1728327170000|2024-10-07 18:52:50|193276|193151|193270.9|193145.9|193276|193174.1|193215.3|193128|15
1728327180000|2024-10-07 18:53:00|193259.4|193134.4|193224.9|193174.9|193259.4|193179.6|193220.1|193134.4|17
1728327190000|2024-10-07 18:53:10|193226|193176|193241.5|193191.5|193258.2|193196.9|193222.5|193128.4|23
1728327200000|2024-10-07 18:53:20|193247.8|193197.8|193265|193215|193271.1|193221.1|193240.3|193190.3|16
1728327210000|2024-10-07 18:53:30|193256.1|193206.1|193264|193214|193267.8|193217.8|193256.1|193206.1|3
1728327220000|2024-10-07 18:53:40|193272.5|193222.5|193277.8|193227.8|193281|193231|193271.6|193221.6|5
1728327230000|2024-10-07 18:53:50|193296.9|193246.9|193289|193239|193297.7|193247.7|193287.6|193237.6|6
1728327240000|2024-10-07 18:54:00|193289.9|193239.9|193377|193252|193385.5|193260.5|193289.9|193239.9|11
1728327250000|2024-10-07 18:54:10|193373.9|193248.9|193346.7|193221.7|193376.2|193251.2|193343.9|193218.9|12
1728327260000|2024-10-07 18:54:20|193343.2|193218.2|193286.1|193161.1|193343.2|193218.2|193265.4|193140.4|27
1728327270000|2024-10-07 18:54:30|193281.4|193156.4|193257.7|193207.7|193301.4|193207.7|193257.7|193146.2|14
1728327280000|2024-10-07 18:54:40|193300.3|193175.3|193289.5|193164.5|193300.3|193207.7|193253|193161.9|13
1728327290000|2024-10-07 18:54:50|193289.2|193164.2|193291.8|193166.8|193292.2|193167.2|193289.2|193164.2|7
1728327300000|2024-10-07 18:55:00|193289.5|193164.5|193278.5|193153.5|193289.8|193164.8|193278.5|193153.5|22
1728327310000|2024-10-07 18:55:10|193280.8|193155.8|193286|193161|193289.4|193164.4|193277.8|193152.8|25
1728327320000|2024-10-07 18:55:20|193286.3|193161.3|193287.5|193162.5|193287.5|193162.5|193274.7|193149.7|26
1728327330000|2024-10-07 18:55:30|193286.9|193161.9|193285.6|193160.6|193295.2|193170.2|193284.3|193159.3|29
1728327340000|2024-10-07 18:55:40|193284.8|193159.8|193257.1|193132.1|193289|193164|193205.4|193128.1|32
1728327350000|2024-10-07 18:55:50|193256.5|193131.5|193230.5|193105.5|193256.8|193131.8|193223.6|193098.6|19
1728327360000|2024-10-07 18:56:00|193231.3|193106.3|193229.2|193104.2|193231.6|193106.6|193223.1|193098.1|10
1728327370000|2024-10-07 18:56:10|193228.3|193103.3|193260.7|193135.7|193260.8|193162.2|193211.2|193103.3|25
1728327380000|2024-10-07 18:56:20|193260.4|193135.4|193256.9|193131.9|193261.9|193157|193207|193120.1|21
1728327390000|2024-10-07 18:56:30|193257.2|193132.2|193250.4|193125.4|193257.2|193132.2|193241.4|193116.4|23
1728327400000|2024-10-07 18:56:40|193244.7|193119.7|193235|193110|193250.7|193135.9|193185.9|193104.9|18
1728327410000|2024-10-07 18:56:50|193227.2|193102.2|193228.1|193103.1|193231.5|193106.5|193225.4|193100.4|20
1728327420000|2024-10-07 18:57:00|193227.4|193102.4|193224.4|193099.4|193227.4|193126.9|193169.5|193093.2|26
1728327430000|2024-10-07 18:57:10|193224.9|193099.9|193227.1|193102.1|193227.9|193102.9|193219.5|193094.5|27
1728327440000|2024-10-07 18:57:20|193226.6|193101.6|193234.4|193109.4|193242.1|193117.1|193221.9|193096.9|28
1728327450000|2024-10-07 18:57:30|193242.8|193117.8|193247.8|193122.8|193254.7|193129.7|193235.4|193110.4|11
1728327460000|2024-10-07 18:57:40|193270.9|193145.9|193307.6|193182.6|193326.3|193201.3|193270.9|193145.9|28
1728327470000|2024-10-07 18:57:50|193310.9|193185.9|193302.9|193177.9|193310.9|193185.9|193301.6|193176.6|13
1728327480000|2024-10-07 18:58:00|193303.4|193178.4|193310|193185|193310.4|193185.4|193295.9|193170.9|16
1728327490000|2024-10-07 18:58:10|193310.4|193185.4|193337.4|193212.4|193341.2|193216.2|193306.6|193181.6|15
1728327500000|2024-10-07 18:58:20|193328.4|193203.4|193334.7|193209.7|193338.8|193213.8|193328.4|193203.4|10
1728327510000|2024-10-07 18:58:30|193338.8|193213.8|193360.9|193235.9|193363.9|193238.9|193328.3|193203.3|22
1728327520000|2024-10-07 18:58:40|193358.4|193233.4|193376.1|193251.1|193376.1|193270.2|193320.2|193233.4|17
1728327530000|2024-10-07 18:58:50|193379.4|193254.4|193378.2|193253.2|193382.2|193257.2|193367.3|193242.3|17
1728327540000|2024-10-07 18:59:00|193379.1|193254.1|193381.5|193256.5|193392.2|193267.2|193359|193234|18
1728327550000|2024-10-07 18:59:10|193384.5|193259.5|193372.1|193247.1|193406.2|193281.2|193368.6|193243.6|22
1728327560000|2024-10-07 18:59:20|193377.2|193252.2|193382.4|193257.4|193390.4|193265.4|193377.2|193252.2|12
1728327570000|2024-10-07 18:59:30|193376.9|193251.9|193378|193253|193382.1|193257.1|193370.9|193245.9|24
1728327580000|2024-10-07 18:59:40|193381.2|193256.2|193377.4|193252.4|193384.8|193259.8|193373.8|193248.8|21
1728327590000|2024-10-07 18:59:50|193379.9|193254.9|193369.1|193244.1|193388.6|193263.6|193369|193244|23
1728327600000|2024-10-07 19:00:00|193368.8|193243.8|193343.4|193218.4|193368.8|193243.8|193337.2|193212.2|23
1728327610000|2024-10-07 19:00:10|193344.6|193219.6|193345.5|193220.5|193345.5|193220.5|193343.7|193218.7|7
1728327620000|2024-10-07 19:00:20|193344.9|193219.9|193345.5|193220.5|193345.5|193220.5|193344.9|193219.9|2
1728327630000|2024-10-07 19:00:30|193344.6|193219.6|193367|193242|193376|193251|193335|193210|16
1728327640000|2024-10-07 19:00:40|193366.8|193241.8|193366.8|193241.8|193375.3|193250.3|193360.1|193235.1|24
1728327650000|2024-10-07 19:00:50|193361.9|193236.9|193364.1|193239.1|193368.8|193243.8|193360.9|193235.9|24
1728327660000|2024-10-07 19:01:00|193362.2|193237.2|193368.3|193243.3|193375.9|193287.6|193337.6|193235.3|34
1728327670000|2024-10-07 19:01:10|193367.9|193242.9|193329.4|193279.4|193370.4|193290|193328.3|193234.8|39
1728327680000|2024-10-07 19:01:20|193364.4|193239.4|193382.3|193257.3|193390.3|193265.3|193360.3|193235.3|18
1728327690000|2024-10-07 19:01:30|193382|193257|193379.5|193254.5|193382.4|193257.4|193374.7|193249.7|12
1728327700000|2024-10-07 19:01:40|193379.6|193254.6|193370.6|193245.6|193379.7|193254.7|193360.8|193235.8|16
1728327710000|2024-10-07 19:01:50|193370.5|193245.5|193349.7|193224.7|193378.1|193253.1|193349.7|193224.7|15
1728327720000|2024-10-07 19:02:00|193357.8|193232.8|193363.4|193238.4|193365.5|193240.5|193337.6|193212.6|17
1728327730000|2024-10-07 19:02:10|193364.6|193239.6|193344.9|193219.9|193364.6|193239.6|193344.6|193219.6|17
1728327740000|2024-10-07 19:02:20|193336|193211|193364.3|193239.3|193369.1|193244.1|193336|193211|29
1728327750000|2024-10-07 19:02:30|193353.8|193228.8|193381.3|193256.3|193383.2|193258.2|193353.8|193228.8|11
1728327760000|2024-10-07 19:02:40|193367.7|193242.7|193365.6|193240.6|193369.8|193244.8|193362.3|193237.3|8
1728327770000|2024-10-07 19:02:50|193368.3|193243.3|193368.9|193243.9|193369.6|193244.6|193366|193241|4
1728327780000|2024-10-07 19:03:00|193370.4|193245.4|193368.7|193243.7|193370.8|193245.8|193367.4|193242.4|7
1728327790000|2024-10-07 19:03:10|193370.9|193245.9|193372.6|193247.6|193382.6|193276.9|193323.3|193229.6|15
1728327800000|2024-10-07 19:03:20|193376.2|193251.2|193361.3|193236.3|193384.7|193259.7|193357|193232|20
1728327810000|2024-10-07 19:03:30|193358.6|193233.6|193348.6|193223.6|193360.8|193235.8|193348.1|193223.1|33
1728327820000|2024-10-07 19:03:40|193349.1|193224.1|193368|193243|193373|193248|193348.4|193223.4|31
1728327830000|2024-10-07 19:03:50|193368.8|193243.8|193359.4|193234.4|193371.7|193246.7|193358.7|193233.7|20
1728327840000|2024-10-07 19:04:00|193358.7|193233.7|193358.1|193233.1|193370.1|193245.1|193356.8|193231.8|28
1728327850000|2024-10-07 19:04:10|193357.4|193232.4|193387.6|193262.6|193388.1|193263.1|193356.6|193231.6|28
1728327860000|2024-10-07 19:04:20|193388.1|193263.1|193386.2|193261.2|193388.2|193263.2|193377.8|193252.8|21
1728327870000|2024-10-07 19:04:30|193385.6|193260.6|193391.6|193266.6|193391.9|193266.9|193374.4|193249.4|19
1728327880000|2024-10-07 19:04:40|193382.2|193257.2|193324.7|193199.7|193389.8|193264.8|193322.4|193197.4|17
1728327890000|2024-10-07 19:04:50|193327.6|193202.6|193340.5|193215.5|193352.3|193227.3|193325.1|193200.1|33
1728327900000|2024-10-07 19:05:00|193341.6|193216.6|193346.9|193221.9|193348.4|193223.4|193341.5|193216.5|27
1728327910000|2024-10-07 19:05:10|193349.2|193224.2|193346.5|193221.5|193349.7|193224.7|193344.2|193219.2|30
1728327920000|2024-10-07 19:05:20|193342.3|193217.3|193352.6|193227.6|193355.3|193230.3|193339.5|193214.5|35
1728327930000|2024-10-07 19:05:30|193352.8|193227.8|193378.1|193253.1|193380.3|193255.3|193346|193221|36
1728327940000|2024-10-07 19:05:40|193375.5|193250.5|193375.4|193250.4|193381.5|193256.5|193372.3|193247.3|22
1728327950000|2024-10-07 19:05:50|193376.9|193251.9|193376.1|193251.1|193377.7|193252.7|193375.5|193250.5|9
1728327960000|2024-10-07 19:06:00|193377.7|193252.7|193376.9|193251.9|193377.7|193252.7|193374.9|193249.9|18
1728327970000|2024-10-07 19:06:10|193381.4|193256.4|193383.8|193258.8|193392.5|193267.5|193378.2|193253.2|6
1728327980000|2024-10-07 19:06:20|193385.9|193260.9|193392.2|193267.2|193392.2|193267.2|193378.7|193253.7|22
1728327990000|2024-10-07 19:06:30|193383.5|193258.5|193336.4|193286.4|193394.5|193307.4|193336.4|193239|29
1728328000000|2024-10-07 19:06:40|193360.5|193235.5|193342.3|193292.3|193367.4|193292.3|193331.4|193235.5|11
1728328010000|2024-10-07 19:06:50|193332.9|193282.9|193333|193283|193333|193283|193332.7|193282.7|9
1728328020000|2024-10-07 19:07:00|193333.4|193283.4|193370.3|193245.3|193390.8|193283.4|193332.7|193245.3|31
1728328030000|2024-10-07 19:07:10|193383.2|193258.2|193348.5|193298.5|193383.5|193299.4|193342.1|193251.7|15
1728328040000|2024-10-07 19:07:20|193350.5|193300.5|193343.9|193293.9|193373.7|193300.5|193335.2|193248.7|11
1728328050000|2024-10-07 19:07:30|193342.9|193292.9|193378.9|193253.9|193378.9|193293.9|193326.4|193242.6|10
1728328060000|2024-10-07 19:07:40|193381|193256|193374|193249|193387.4|193262.4|193373.3|193248.3|7
1728328070000|2024-10-07 19:07:50|193379|193254|193379.2|193254.2|193379.2|193254.2|193374.2|193249.2|4
1728328080000|2024-10-07 19:08:00|193379.4|193254.4|193382.1|193257.1|193382.1|193257.1|193379.4|193254.4|3
1728328090000|2024-10-07 19:08:10|193385.3|193260.3|193387.1|193262.1|193387.1|193262.1|193379.1|193254.1|8
1728328100000|2024-10-07 19:08:20|193386.5|193261.5|193391.3|193266.3|193394.6|193269.6|193386.5|193261.5|5
1728328110000|2024-10-07 19:08:30|193395.3|193270.3|193427.4|193302.4|193427.4|193302.4|193395.3|193270.3|12
1728328120000|2024-10-07 19:08:40|193425.4|193300.4|193427|193302|193427|193302|193425.4|193300.4|4
1728328130000|2024-10-07 19:08:50|193426|193301|193425.9|193300.9|193427|193302|193425.9|193300.9|4
1728328140000|2024-10-07 19:09:00|193420|193295|193435|193310|193435|193310|193420|193295|8
1728328150000|2024-10-07 19:09:10|193434|193309|193447.3|193322.3|193448.3|193323.3|193434|193309|8
1728328160000|2024-10-07 19:09:20|193449.9|193324.9|193451.8|193326.8|193453.3|193328.3|193449.9|193324.9|5
1728328170000|2024-10-07 19:09:30|193450.8|193325.8|193457.8|193332.8|193457.8|193332.8|193450.8|193325.8|4
1728328180000|2024-10-07 19:09:40|193450.8|193325.8|193419.4|193294.4|193450.8|193325.8|193415.6|193290.6|7
1728328190000|2024-10-07 19:09:50|193414.4|193289.4|193357.4|193307.4|193414.4|193310.2|193349.4|193257.1|18
1728328200000|2024-10-07 19:10:00|193349.3|193299.3|193283.5|193158.5|193356|193306|193279.7|193154.7|19
1728328210000|2024-10-07 19:10:10|193282.9|193157.9|193312.1|193187.1|193324.2|193199.2|193282.9|193157.9|20
1728328220000|2024-10-07 19:10:20|193308.4|193183.4|193264.8|193139.8|193315.3|193190.3|193264.8|193139.8|13
1728328230000|2024-10-07 19:10:30|193274.2|193149.2|193275.2|193150.2|193288.9|193163.9|193235.6|193110.6|25
1728328240000|2024-10-07 19:10:40|193275.1|193150.1|193265.5|193140.5|193303.3|193178.3|193261.1|193136.1|16
1728328250000|2024-10-07 19:10:50|193265|193140|193270.4|193145.4|193291.2|193166.2|193261.3|193136.3|19
1728328260000|2024-10-07 19:11:00|193278.1|193153.1|193287.1|193162.1|193287.7|193162.7|193269.2|193144.2|30
1728328270000|2024-10-07 19:11:10|193281.4|193156.4|193288.3|193163.3|193292.6|193167.6|193281.4|193156.4|21
1728328280000|2024-10-07 19:11:20|193284.2|193159.2|193288.1|193163.1|193288.2|193163.2|193282.8|193157.8|15
1728328290000|2024-10-07 19:11:30|193286|193161|193284.1|193159.1|193289.5|193164.5|193278.8|193153.8|16
1728328300000|2024-10-07 19:11:40|193272.9|193147.9|193307.3|193182.3|193309|193184|193234.9|193109.9|18
1728328310000|2024-10-07 19:11:50|193310.8|193185.8|193295.6|193170.6|193312.7|193187.7|193279.9|193154.9|15
1728328320000|2024-10-07 19:12:00|193295.9|193170.9|193287.1|193162.1|193299.9|193174.9|193283.9|193158.9|17
1728328330000|2024-10-07 19:12:10|193290.2|193165.2|193284.6|193159.6|193293.7|193168.7|193274.5|193149.5|13
1728328340000|2024-10-07 19:12:20|193281.4|193156.4|193278.3|193153.3|193290.5|193165.5|193257.3|193132.3|17
1728328350000|2024-10-07 19:12:30|193280.3|193155.3|193284.8|193159.8|193284.8|193159.8|193280.3|193155.3|2
1728328360000|2024-10-07 19:12:40|193287.7|193162.7|193302.3|193177.3|193307.4|193206.3|193246.4|193162.7|19
1728328370000|2024-10-07 19:12:50|193300.1|193175.1|193299.5|193174.5|193301.7|193176.7|193297.1|193172.1|21
1728328380000|2024-10-07 19:13:00|193301|193176|193278|193153|193301|193180.6|193230.6|193146.9|12
1728328390000|2024-10-07 19:13:10|193277.8|193152.8|193281.6|193156.6|193289.3|193164.3|193270.4|193145.4|10
1728328400000|2024-10-07 19:13:20|193286.7|193161.7|193250|193200|193311.7|193200|193250|193154.9|23
1728328410000|2024-10-07 19:13:30|193253.6|193203.6|193309.3|193184.3|193309.3|193221.9|193253.6|193171.1|19
1728328420000|2024-10-07 19:13:40|193271.3|193221.3|193277.2|193152.2|193306.7|193226|193260.9|193152.2|20
1728328430000|2024-10-07 19:13:50|193277.6|193152.6|193273.4|193148.4|193284.2|193192.3|193240.5|193146.3|9
1728328440000|2024-10-07 19:14:00|193230.7|193180.7|193273|193148|193273.4|193180.7|193226.9|193148|4
1728328450000|2024-10-07 19:14:10|193230.2|193180.2|193275|193150|193275.7|193180.2|193230.2|193145.2|7
1728328460000|2024-10-07 19:14:20|193236.3|193186.3|193175.6|193125.6|193269.2|193204.2|193175.6|193087.9|14
1728328470000|2024-10-07 19:14:30|193179.3|193129.3|193223.2|193098.2|193228.8|193155.3|193179.3|193089.3|27
1728328480000|2024-10-07 19:14:40|193221.4|193096.4|193218.5|193093.5|193223.2|193098.2|193213.8|193088.8|28
1728328490000|2024-10-07 19:14:50|193219.2|193094.2|193227.8|193102.8|193236.2|193111.2|193218.7|193093.7|30
1728328500000|2024-10-07 19:15:00|193227.1|193102.1|193218.7|193093.7|193227.1|193102.1|193206.4|193081.4|34
1728328510000|2024-10-07 19:15:10|193197|193072|193173.2|193048.2|193197|193072|193168|193043|20
1728328520000|2024-10-07 19:15:20|193174.2|193049.2|193161.2|193036.2|193174.7|193049.7|193154.1|193029.1|17
1728328530000|2024-10-07 19:15:30|193154.1|193029.1|193142.2|193017.2|193154.1|193029.1|193142.2|193017.2|5
1728328540000|2024-10-07 19:15:40|193138.1|193013.1|193143.9|193018.9|193144.2|193019.2|193138.1|193013.1|7
1728328550000|2024-10-07 19:15:50|193146.8|193021.8|193145.4|193020.4|193146.8|193021.8|193141.6|193016.6|5
1728328560000|2024-10-07 19:16:00|193143.7|193018.7|193145.9|193020.9|193147.2|193022.2|193135|193010|15
1728328570000|2024-10-07 19:16:10|193141.4|193016.4|193145.7|193020.7|193146.9|193051.6|193098|193014.1|12
1728328580000|2024-10-07 19:16:20|193142|193017|193116.1|192991.1|193170.4|193045.4|193107.9|192982.9|19
1728328590000|2024-10-07 19:16:30|193116.6|192991.6|193108.6|192983.6|193116.8|192991.8|193108.6|192983.6|7
1728328600000|2024-10-07 19:16:40|193116.9|192991.9|193138|193013|193148.1|193062.9|193112.9|192991.9|22
1728328610000|2024-10-07 19:16:50|193139.8|193014.8|193142.8|193017.8|193142.8|193017.8|193133.4|193008.4|7
1728328620000|2024-10-07 19:17:00|193141.9|193016.9|193145|193020|193145|193020|193122.1|192997.1|26
1728328630000|2024-10-07 19:17:10|193146.3|193021.3|193138.3|193013.3|193149.5|193024.5|193121.1|192996.1|26
1728328640000|2024-10-07 19:17:20|193138.1|193013.1|193147.8|193022.8|193148.2|193023.2|193137.5|193012.5|20
1728328650000|2024-10-07 19:17:30|193146.8|193021.8|193146.3|193021.3|193147.5|193022.5|193144.5|193019.5|22
1728328660000|2024-10-07 19:17:40|193145.5|193020.5|193162.9|193037.9|193167.1|193042.1|193140.4|193015.4|32
1728328670000|2024-10-07 19:17:50|193164.4|193039.4|193133.4|193008.4|193168.5|193045|193095|192999.4|36
1728328680000|2024-10-07 19:18:00|193133.7|193008.7|193129.6|193004.6|193133.7|193008.7|193122|192997|33
1728328690000|2024-10-07 19:18:10|193129|193004|193128.4|193003.4|193131.1|193006.1|193121.3|192996.3|26
1728328700000|2024-10-07 19:18:20|193128.6|193003.6|193124.5|192999.5|193128.6|193003.6|193117.9|192992.9|29
1728328710000|2024-10-07 19:18:30|193126.1|193001.1|193125.2|193000.2|193126.9|193001.9|193118.3|192993.3|22
1728328720000|2024-10-07 19:18:40|193125.9|193000.9|193159.5|193034.5|193161.1|193036.1|193125.9|193000.9|14
1728328730000|2024-10-07 19:18:50|193159.8|193034.8|193141.9|193016.9|193200.2|193075.2|193111.9|193016.9|26
1728328740000|2024-10-07 19:19:00|193144.1|193019.1|193146.5|193021.5|193157.6|193066.9|193103.3|193015.9|16
1728328750000|2024-10-07 19:19:10|193145.7|193020.7|193151.8|193026.8|193152|193071|193113.6|193016.9|18
1728328760000|2024-10-07 19:19:20|193150.8|193025.8|193157.4|193032.4|193157.8|193072.3|193122|193021.5|14
1728328770000|2024-10-07 19:19:30|193156.5|193031.5|193153.7|193028.7|193156.5|193070|193114.7|193020.3|14
1728328780000|2024-10-07 19:19:40|193152.9|193027.9|193153.6|193028.6|193153.7|193028.7|193152.5|193027.5|9
1728328790000|2024-10-07 19:19:50|193153.1|193028.1|193152.8|193027.8|193158.3|193033.3|193147|193022|18
1728328800000|2024-10-07 19:20:00|193154.1|193029.1|193159.8|193034.8|193160|193035|193145.8|193020.8|22
1728328810000|2024-10-07 19:20:10|193146.2|193021.2|193153.5|193028.5|193161.4|193036.4|193146.2|193021.2|22
1728328820000|2024-10-07 19:20:20|193153.2|193028.2|193115.9|193065.9|193158.8|193066.3|193111.4|193016.6|17
1728328830000|2024-10-07 19:20:30|193108.4|193058.4|193161.6|193036.6|193164.7|193071.6|193108.4|193025.1|17
1728328840000|2024-10-07 19:20:40|193161.8|193036.8|193146.8|193021.8|193164.5|193069.2|193117|193021.8|17
1728328850000|2024-10-07 19:20:50|193144.8|193019.8|193146.6|193021.6|193146.6|193021.6|193144.8|193019.8|3
1728328860000|2024-10-07 19:21:00|193141.4|193016.4|193145.8|193020.8|193147.8|193022.8|193139.5|193014.5|13
1728328870000|2024-10-07 19:21:10|193145.4|193020.4|193108.6|192983.6|193150.7|193062.4|193094.9|192979.4|29
1728328880000|2024-10-07 19:21:20|193108|192983|193110.4|192985.4|193121.6|193025.2|193067.4|192973.4|33
1728328890000|2024-10-07 19:21:30|193116.2|192991.2|193092.5|192967.5|193119.2|192998|193048|192958|24
1728328900000|2024-10-07 19:21:40|193087.7|192962.7|193089.1|192964.1|193092.5|192967.5|193077|192952|14
1728328910000|2024-10-07 19:21:50|193086.6|192961.6|193060.8|192935.8|193089.4|192964.4|193053.9|192928.9|10
1728328920000|2024-10-07 19:22:00|193053.7|192928.7|193066.9|192941.9|193073.6|192948.6|193049.5|192924.5|10
1728328930000|2024-10-07 19:22:10|193071.2|192946.2|193064.8|192939.8|193071.2|192946.2|193056.2|192931.2|6
1728328940000|2024-10-07 19:22:20|193060.1|192935.1|193066.3|192941.3|193071.3|192946.3|193058.4|192933.4|13
1728328950000|2024-10-07 19:22:30|193061.6|192936.6|193066.3|192941.3|193066.3|192941.3|193061.6|192936.6|4
1728328960000|2024-10-07 19:22:40|193061.6|192936.6|193065.9|192940.9|193071.4|192946.4|193061.3|192936.3|10
1728328970000|2024-10-07 19:22:50|193063.2|192938.2|193065.2|192940.2|193070.3|192945.3|193059|192934|14
1728328980000|2024-10-07 19:23:00|193058.9|192933.9|193063.8|192938.8|193069.1|192944.1|193058.8|192933.8|14
1728328990000|2024-10-07 19:23:10|193058.8|192933.8|193061.1|192936.1|193069.5|192944.5|193053.7|192928.7|15
1728329000000|2024-10-07 19:23:20|193063.4|192938.4|193060.3|192935.3|193064.6|192939.6|193054.4|192929.4|12
1728329010000|2024-10-07 19:23:30|193063.2|192938.2|193059.9|192934.9|193064.8|192939.8|193055.1|192930.1|10
1728329020000|2024-10-07 19:23:40|193055.1|192930.1|193060.5|192935.5|193062.5|192937.5|193055.1|192930.1|4
1728329030000|2024-10-07 19:23:50|193062.8|192937.8|193057.4|192932.4|193072|192947|193054.7|192929.7|17
1728329040000|2024-10-07 19:24:00|193053.9|192928.9|193046.7|192921.7|193061.3|192936.3|193034.2|192909.2|8
1728329050000|2024-10-07 19:24:10|193047.2|192922.2|193058.2|192933.2|193058.2|192933.2|193047.2|192922.2|4
1728329060000|2024-10-07 19:24:20|193061.8|192936.8|193062.2|192937.2|193062.2|192937.2|193058.2|192933.2|4
1728329070000|2024-10-07 19:24:30|193058.3|192933.3|193008.2|192883.2|193060.3|192935.3|192997.5|192872.5|12
1728329080000|2024-10-07 19:24:40|193006.7|192881.7|193007.4|192882.4|193019.7|192894.7|193006.4|192881.4|20
1728329090000|2024-10-07 19:24:50|193008.2|192883.2|192940.3|192815.3|193011.3|192886.3|192940.3|192815.3|24
1728329100000|2024-10-07 19:25:00|192935|192810|192881.3|192756.3|192935|192810|192876.9|192751.9|27
1728329110000|2024-10-07 19:25:10|192881.2|192756.2|192868.7|192743.7|192883.2|192758.2|192864.3|192739.3|19
1728329120000|2024-10-07 19:25:20|192868.5|192743.5|192849.9|192799.9|192897.9|192804.7|192848.7|192741.9|26
1728329130000|2024-10-07 19:25:30|192880.8|192755.8|192891.1|192766.1|192896.7|192813|192859.6|192755.8|16
1728329140000|2024-10-07 19:25:40|192892.9|192767.9|192894.1|192769.1|192895|192770|192888.3|192763.3|19
1728329150000|2024-10-07 19:25:50|192856.6|192806.6|192890.9|192765.9|192891.6|192811.7|192846.4|192760.6|10
1728329160000|2024-10-07 19:26:00|192910.1|192785.1|192874.5|192824.5|192921.3|192824.5|192860.8|192771.9|27
1728329170000|2024-10-07 19:26:10|192908.2|192783.2|192877.4|192827.4|192921|192827.8|192867|192783.2|16
1728329180000|2024-10-07 19:26:20|192906.5|192781.5|192916.3|192791.3|192916.3|192791.3|192906.1|192781.1|7
1728329190000|2024-10-07 19:26:30|192914.6|192789.6|192913.9|192788.9|192916.3|192791.3|192913.5|192788.5|8
1728329200000|2024-10-07 19:26:40|192914.2|192789.2|192949.4|192824.4|192959.8|192834.8|192912|192787|27
1728329210000|2024-10-07 19:26:50|192948.8|192823.8|192952.6|192827.6|192961.3|192836.3|192948.8|192823.8|18
1728329220000|2024-10-07 19:27:00|192953.2|192828.2|192950.3|192825.3|192953.2|192828.2|192949.1|192824.1|11
1728329230000|2024-10-07 19:27:10|192951.7|192826.7|192964|192839|192964|192839|192951.1|192826.1|12
1728329240000|2024-10-07 19:27:20|192963.7|192838.7|192950|192825|192963.7|192838.7|192948.3|192823.3|24
1728329250000|2024-10-07 19:27:30|192948.8|192823.8|192955.5|192830.5|192956.5|192831.5|192943.4|192818.4|24
1728329260000|2024-10-07 19:27:40|192955.6|192830.6|192953.2|192828.2|192956.8|192831.8|192947.8|192822.8|17
1728329270000|2024-10-07 19:27:50|192952.8|192827.8|192954.2|192829.2|192954.2|192829.2|192952.8|192827.8|3
1728329280000|2024-10-07 19:28:00|192955|192830|192951.2|192826.2|192955|192830|192949.8|192824.8|10
1728329290000|2024-10-07 19:28:10|192950|192825|192994.1|192869.1|192994.1|192869.1|192939.6|192814.6|32
1728329300000|2024-10-07 19:28:20|192992.4|192867.4|192990.4|192865.4|193004|192879|192981.7|192856.7|31
1728329310000|2024-10-07 19:28:30|192987.9|192862.9|192993.9|192868.9|192995.7|192870.7|192982.8|192857.8|29
1728329320000|2024-10-07 19:28:40|192995.1|192870.1|192990.2|192865.2|192995.1|192870.1|192987.1|192862.1|25
1728329330000|2024-10-07 19:28:50|192992.1|192867.1|192993.7|192868.7|193005.2|192880.2|192986.2|192861.2|35
1728329340000|2024-10-07 19:29:00|192988.3|192863.3|193021.2|192896.2|193021.4|192896.4|192985.1|192860.1|38
1728329350000|2024-10-07 19:29:10|193030.9|192905.9|193023.9|192898.9|193031.9|192906.9|193020.5|192895.5|29
1728329360000|2024-10-07 19:29:20|193024.6|192899.6|193025.8|192900.8|193028.5|192903.5|193023.9|192898.9|31
1728329370000|2024-10-07 19:29:30|193027|192902|193028|192903|193031.2|192906.2|193014.3|192889.3|24
1728329380000|2024-10-07 19:29:40|193023.3|192898.3|193024.5|192899.5|193029.5|192904.5|193021.3|192896.3|18
1728329390000|2024-10-07 19:29:50|193024.3|192899.3|193025.2|192900.2|193027.7|192902.7|193023.7|192898.7|17
1728329400000|2024-10-07 19:30:00|193026.1|192901.1|193034.9|192909.9|193041.6|192916.6|193023.9|192898.9|26
1728329410000|2024-10-07 19:30:10|193034.4|192909.4|193035.3|192910.3|193038.6|192913.6|193030.8|192905.8|26
1728329420000|2024-10-07 19:30:20|193036.2|192911.2|193070.9|192945.9|193085.1|192960.1|193024.2|192899.2|30
1728329430000|2024-10-07 19:30:30|193076.7|192951.7|193072.5|192947.5|193079.9|192954.9|193065.2|192940.2|28
1728329440000|2024-10-07 19:30:40|193072.4|192947.4|193088|192963|193092.7|192967.7|193072.4|192947.4|32
1728329450000|2024-10-07 19:30:50|193087.7|192962.7|193086.9|192961.9|193089.5|192964.5|193086.7|192961.7|25
1728329460000|2024-10-07 19:31:00|193087.3|192962.3|193092.2|192967.2|193094.5|192969.5|193082.1|192957.1|34
1728329470000|2024-10-07 19:31:10|193093|192968|193086.9|192961.9|193093|192968|193080.1|192955.1|26
1728329480000|2024-10-07 19:31:20|193086.6|192961.6|193085.9|192960.9|193088.8|192963.8|193079.3|192954.3|23
1728329490000|2024-10-07 19:31:30|193086.1|192961.1|193082.2|192957.2|193109.1|192984.1|193079.7|192954.7|29
1728329500000|2024-10-07 19:31:40|193092.3|192967.3|193080.9|192955.9|193092.3|192967.3|193074.8|192949.8|16
1728329510000|2024-10-07 19:31:50|193081.4|192956.4|193085.7|192960.7|193086.4|192961.4|193081.4|192956.4|9
1728329520000|2024-10-07 19:32:00|193086|192961|193088.1|192963.1|193090.6|192965.6|193084.1|192959.1|25
1728329530000|2024-10-07 19:32:10|193087.4|192962.4|193088.3|192963.3|193089.3|192964.3|193087.4|192962.4|15
1728329540000|2024-10-07 19:32:20|193087.1|192962.1|193088.2|192963.2|193089.3|192964.3|193087|192962|25
1728329550000|2024-10-07 19:32:30|193087.8|192962.8|193012|192887|193088.5|192963.5|193012|192887|26
1728329560000|2024-10-07 19:32:40|193013.5|192888.5|193004|192879|193018.5|192893.5|192983.8|192858.8|23
1728329570000|2024-10-07 19:32:50|192998.9|192873.9|192990.7|192865.7|193005.1|192880.1|192990.7|192865.7|5
1728329580000|2024-10-07 19:33:00|192995.6|192870.6|192994.9|192869.9|192996.9|192871.9|192994.1|192869.1|22
1728329590000|2024-10-07 19:33:10|192995.1|192870.1|192999.5|192874.5|193001.6|192876.6|192992.3|192867.3|31
1728329600000|2024-10-07 19:33:20|193018.3|192893.3|193033|192908|193037|192912|193013.6|192888.6|27
1728329610000|2024-10-07 19:33:30|193031.8|192906.8|193032.7|192907.7|193037.2|192912.2|193028.1|192903.1|33
1728329620000|2024-10-07 19:33:40|193034.3|192909.3|193030.4|192905.4|193036.1|192911.1|193029.3|192904.3|33
1728329630000|2024-10-07 19:33:50|193031.6|192906.6|193033.4|192908.4|193033.4|192908.4|193026.7|192901.7|32
1728329640000|2024-10-07 19:34:00|193031.3|192906.3|193005.3|192880.3|193035.2|192910.2|192997.2|192872.2|36
1728329650000|2024-10-07 19:34:10|193004.5|192879.5|192999.8|192874.8|193005.1|192880.1|192996.3|192871.3|34
1728329660000|2024-10-07 19:34:20|192998|192873|193056.1|192931.1|193056.1|192931.1|192998|192873|33
1728329670000|2024-10-07 19:34:30|193056.4|192931.4|193047.2|192922.2|193062.2|192937.2|193037.8|192912.8|39
1728329680000|2024-10-07 19:34:40|193049.3|192924.3|193049.4|192924.4|193053.3|192928.3|193047.2|192922.2|37
1728329690000|2024-10-07 19:34:50|193050|192925|193051|192926|193054.5|192929.5|193045.9|192920.9|38
1728329700000|2024-10-07 19:35:00|193048.8|192923.8|193039.8|192914.8|193048.8|192923.8|193018.3|192893.3|39
1728329710000|2024-10-07 19:35:10|193039.3|192914.3|193144.1|193019.1|193144.1|193019.1|193033.6|192908.6|36
1728329720000|2024-10-07 19:35:20|193125.8|193000.8|193127.9|193002.9|193130.2|193005.2|193114.8|192989.8|32
1728329730000|2024-10-07 19:35:30|193128.3|193003.3|193130.5|193005.5|193133.5|193008.5|193128.1|193003.1|18
1728329740000|2024-10-07 19:35:40|193130.6|193005.6|193138.8|193013.8|193140.7|193015.7|193130.2|193005.2|17
1728329750000|2024-10-07 19:35:50|193139|193014|193128.1|193003.1|193139|193014|193125.4|193000.4|19
1728329760000|2024-10-07 19:36:00|193131.6|193006.6|193125.8|193000.8|193133.3|193008.3|193120.1|192995.1|31
1728329770000|2024-10-07 19:36:10|193129|193004|193126.4|193001.4|193131.1|193006.1|193121.9|192996.9|33
1728329780000|2024-10-07 19:36:20|193125.9|193000.9|193133.5|193008.5|193134.6|193009.6|193121.1|192996.1|31
1728329790000|2024-10-07 19:36:30|193133.1|193008.1|193140|193015|193145.5|193020.5|193130.1|193005.1|32
1728329800000|2024-10-07 19:36:40|193139|193014|193141.3|193016.3|193142.5|193017.5|193138.3|193013.3|27
1728329810000|2024-10-07 19:36:50|193140.2|193015.2|193142.5|193017.5|193143.5|193018.5|193137.1|193012.1|22
1728329820000|2024-10-07 19:37:00|193142.3|193017.3|193140.2|193015.2|193145.2|193020.2|193136.5|193011.5|24
1728329830000|2024-10-07 19:37:10|193140.4|193015.4|193142|193017|193142.1|193017.1|193130.2|193005.2|16
1728329840000|2024-10-07 19:37:20|193142.1|193017.1|193141.3|193016.3|193142.5|193017.5|193141.3|193016.3|6
1728329850000|2024-10-07 19:37:30|193141.6|193016.6|193142.4|193017.4|193143.8|193018.8|193141.3|193016.3|16
1728329860000|2024-10-07 19:37:40|193142.8|193017.8|193136.3|193011.3|193143.6|193018.6|193135.1|193010.1|16
1728329870000|2024-10-07 19:37:50|193135.5|193010.5|193137|193012|193138.1|193013.1|193131.3|193006.3|25
1728329880000|2024-10-07 19:38:00|193136.4|193011.4|193127.8|193002.8|193138.6|193013.6|193123.3|192998.3|27
1728329890000|2024-10-07 19:38:10|193127.3|193002.3|193126.5|193001.5|193130|193005|193124.1|192999.1|27
1728329900000|2024-10-07 19:38:20|193125.7|193000.7|193129.9|193004.9|193131|193006|193125.3|193000.3|28
1728329910000|2024-10-07 19:38:30|193130.6|193005.6|193124|192999|193130.6|193005.6|193122.4|192997.4|33
1728329920000|2024-10-07 19:38:40|193127.2|193002.2|193128.8|193003.8|193129.9|193004.9|193122.3|192997.3|32
1728329930000|2024-10-07 19:38:50|193128.3|193003.3|193131.3|193006.3|193131.9|193006.9|193123.6|192998.6|31
1728329940000|2024-10-07 19:39:00|193128.1|193003.1|193136.9|193011.9|193142.3|193017.3|193112.2|192987.2|29
1728329950000|2024-10-07 19:39:10|193137.5|193012.5|193139.3|193014.3|193139.3|193014.3|193137.5|193012.5|5
1728329960000|2024-10-07 19:39:20|193139.1|193014.1|193138.6|193013.6|193139.1|193014.1|193138.1|193013.1|7
1728329970000|2024-10-07 19:39:30|193138|193013|193147.6|193022.6|193147.6|193022.6|193133.8|193008.8|11
1728329980000|2024-10-07 19:39:40|193139.5|193014.5|193144.1|193019.1|193147.4|193022.4|193139.5|193014.5|16
1728329990000|2024-10-07 19:39:50|193145|193020|193144.1|193019.1|193146.1|193021.1|193143.8|193018.8|13
1728330000000|2024-10-07 19:40:00|193144.8|193019.8|193140.6|193015.6|193144.8|193019.8|193136.3|193011.3|20
1728330010000|2024-10-07 19:40:10|193140.4|193015.4|193060.6|192935.6|193140.9|193015.9|193053.5|192928.5|38
1728330020000|2024-10-07 19:40:20|193060.2|192935.2|193061.3|192936.3|193065.9|192940.9|193055.5|192930.5|15
1728330030000|2024-10-07 19:40:30|193061.6|192936.6|193061.7|192936.7|193095.4|192970.4|193059.9|192934.9|23
1728330040000|2024-10-07 19:40:40|193060.5|192935.5|193061.7|192936.7|193063|192938|193060.5|192935.5|11
1728330050000|2024-10-07 19:40:50|193060.5|192935.5|193060.2|192935.2|193061.7|192936.7|193060.2|192935.2|10
1728330060000|2024-10-07 19:41:00|193058.2|192933.2|193064.2|192939.2|193065.4|192940.4|193050.4|192925.4|18
1728330070000|2024-10-07 19:41:10|193063.8|192938.8|193065.6|192940.6|193069.3|192944.3|193063.1|192938.1|18
1728330080000|2024-10-07 19:41:20|193070.2|192945.2|193063|192938|193071.3|192946.3|193061.6|192936.6|39
1728330090000|2024-10-07 19:41:30|193068.7|192943.7|193070.2|192945.2|193071.8|192946.8|193059.9|192934.9|37
1728330100000|2024-10-07 19:41:40|193067|192942|193064.7|192939.7|193071.9|192946.9|193055.3|192930.3|26
1728330110000|2024-10-07 19:41:50|193056.1|192931.1|193137.2|193012.2|193140.4|193015.4|193055.3|192930.3|35
1728330120000|2024-10-07 19:42:00|193135.8|193010.8|193132.2|193007.2|193138.9|193013.9|193123.8|192998.8|28
1728330130000|2024-10-07 19:42:10|193124.1|192999.1|193136.2|193011.2|193137|193012|193124.1|192999.1|24
1728330140000|2024-10-07 19:42:20|193132.6|193007.6|193129.8|193004.8|193136.5|193011.5|193126.9|193001.9|23
1728330150000|2024-10-07 19:42:30|193137.8|193012.8|193147.8|193022.8|193151.8|193026.8|193129|193004|29
1728330160000|2024-10-07 19:42:40|193145.2|193020.2|193145.8|193020.8|193151.4|193026.4|193137.9|193012.9|38
1728330170000|2024-10-07 19:42:50|193143.9|193018.9|193137.6|193012.6|193144.6|193019.6|193136.5|193011.5|38
1728330180000|2024-10-07 19:43:00|193145.2|193020.2|193143.2|193018.2|193145.8|193020.8|193136.8|193011.8|34
1728330190000|2024-10-07 19:43:10|193140.9|193015.9|193139.9|193014.9|193146.7|193021.7|193136.4|193011.4|40
1728330200000|2024-10-07 19:43:20|193142.7|193017.7|193146.3|193021.3|193146.3|193021.3|193137.8|193012.8|39
1728330210000|2024-10-07 19:43:30|193146.9|193021.9|193143.8|193018.8|193148.6|193023.6|193140|193015|35
1728330220000|2024-10-07 19:43:40|193142.8|193017.8|193142.9|193017.9|193148.3|193023.3|193138.3|193013.3|39
1728330230000|2024-10-07 19:43:50|193144.1|193019.1|193139.1|193014.1|193145.3|193020.3|193137.5|193012.5|32
1728330240000|2024-10-07 19:44:00|193116.9|192991.9|193111.5|192986.5|193118.6|192993.6|193106.3|192981.3|35
1728330250000|2024-10-07 19:44:10|193112.2|192987.2|193131.7|193006.7|193135.1|193010.1|193107.5|192982.5|34
1728330260000|2024-10-07 19:44:20|193132.5|193007.5|193136.1|193011.1|193140.4|193015.4|193128.8|193003.8|38
1728330270000|2024-10-07 19:44:30|193133.7|193008.7|193134.6|193009.6|193139.7|193014.7|193122.6|192997.6|40
1728330280000|2024-10-07 19:44:40|193135.2|193010.2|193128.9|193003.9|193140.9|193015.9|193127.3|193002.3|40
1728330290000|2024-10-07 19:44:50|193135.6|193010.6|193131.4|193006.4|193140.7|193015.7|193129.6|193004.6|28
1728330300000|2024-10-07 19:45:00|193145.6|193020.6|193154.3|193029.3|193157|193032|193137.6|193012.6|34
1728330310000|2024-10-07 19:45:10|193154|193029|193188.9|193063.9|193208.4|193107.2|193153.1|193028.1|31
1728330320000|2024-10-07 19:45:20|193196.5|193071.5|193183.1|193058.1|193208|193083|193181.7|193056.7|38
1728330330000|2024-10-07 19:45:30|193183.6|193058.6|193146.2|193096.2|193191.2|193102.2|193141.9|193054.2|35
1728330340000|2024-10-07 19:45:40|193187.9|193062.9|193173.8|193123.8|193214.1|193125.9|193139|193054.8|37
1728330350000|2024-10-07 19:45:50|193218.2|193093.2|193209|193084|193218.8|193123.8|193168.5|193083.4|29
1728330360000|2024-10-07 19:46:00|193210.2|193085.2|193213.2|193088.2|193222.8|193097.8|193210.1|193085.1|28
1728330370000|2024-10-07 19:46:10|193212.6|193087.6|193207.3|193082.3|193212.6|193087.6|193206.3|193081.3|23
1728330380000|2024-10-07 19:46:20|193207.9|193082.9|193213|193088|193228.7|193103.7|193205.7|193080.7|26
1728330390000|2024-10-07 19:46:30|193212.7|193087.7|193211.4|193086.4|193213.2|193088.2|193200.5|193075.5|26
1728330400000|2024-10-07 19:46:40|193208.8|193083.8|193209.4|193084.4|193210.4|193085.4|193199.5|193074.5|26
1728330410000|2024-10-07 19:46:50|193208.8|193083.8|193206|193081|193208.8|193083.8|193205.8|193080.8|7
1728330420000|2024-10-07 19:47:00|193204.7|193079.7|193200.8|193075.8|193208.3|193083.3|193196.1|193071.1|36
1728330430000|2024-10-07 19:47:10|193202|193077|193199.8|193074.8|193211.3|193086.3|193198.4|193073.4|39
1728330440000|2024-10-07 19:47:20|193202|193077|193205|193080|193209.4|193084.4|193199.7|193074.7|37
1728330450000|2024-10-07 19:47:30|193205.1|193080.1|193232.9|193107.9|193232.9|193107.9|193196.8|193071.8|29
1728330460000|2024-10-07 19:47:40|193219.4|193094.4|193214.7|193089.7|193230.5|193105.5|193214.7|193089.7|23
1728330470000|2024-10-07 19:47:50|193215.8|193090.8|193211.5|193086.5|193218.6|193127|193166.1|193069.2|23
1728330480000|2024-10-07 19:48:00|193194.6|193069.6|193224.5|193099.5|193230.4|193105.4|193194.6|193069.6|19
1728330490000|2024-10-07 19:48:10|193221.1|193096.1|193218.2|193093.2|193221.8|193096.8|193210.2|193085.2|19
1728330500000|2024-10-07 19:48:20|193215|193090|193223.7|193098.7|193223.7|193098.7|193215|193090|5
1728330510000|2024-10-07 19:48:30|193219.8|193094.8|193223.2|193098.2|193223.6|193098.6|193219.4|193094.4|5
1728330520000|2024-10-07 19:48:40|193223.6|193098.6|193223.4|193098.4|193223.6|193098.6|193223.4|193098.4|2
1728330530000|2024-10-07 19:48:50|193219.6|193094.6|193219.2|193094.2|193224.5|193099.5|193218|193093|14
1728330540000|2024-10-07 19:49:00|193223.5|193098.5|193221|193096|193224.4|193099.4|193216.2|193091.2|13
1728330550000|2024-10-07 19:49:10|193221.1|193096.1|193221.1|193096.1|193225.3|193100.3|193220.7|193095.7|7
1728330560000|2024-10-07 19:49:20|193225.4|193100.4|193224.3|193099.3|193225.4|193100.4|193220.2|193095.2|11
1728330570000|2024-10-07 19:49:30|193220.5|193095.5|193259.2|193134.2|193261.3|193136.3|193220.5|193095.5|7
1728330580000|2024-10-07 19:49:40|193255.3|193130.3|193261|193136|193261.2|193136.2|193250.5|193125.5|5
1728330590000|2024-10-07 19:49:50|193261.1|193136.1|193253.6|193128.6|193261.1|193136.1|193227.9|193102.9|16
1728330600000|2024-10-07 19:50:00|193258.9|193133.9|193259.3|193134.3|193263.4|193138.4|193242.6|193117.6|27
1728330610000|2024-10-07 19:50:10|193266.3|193141.3|193271.2|193146.2|193273.7|193148.7|193251|193126|11
1728330620000|2024-10-07 19:50:20|193265.2|193140.2|193268.8|193143.8|193271.3|193146.3|193263.5|193138.5|11
1728330630000|2024-10-07 19:50:30|193262.1|193137.1|193265.7|193140.7|193265.7|193140.7|193256.6|193131.6|12
1728330640000|2024-10-07 19:50:40|193256.2|193131.2|193257.2|193132.2|193265.5|193140.5|193256.2|193131.2|6
1728330650000|2024-10-07 19:50:50|193270.4|193145.4|193265.9|193140.9|193270.4|193145.4|193265.9|193140.9|3
1728330660000|2024-10-07 19:51:00|193267.6|193142.6|193267|193142|193278.9|193153.9|193267|193142|6
1728330670000|2024-10-07 19:51:10|193267.5|193142.5|193271.1|193146.1|193271.9|193146.9|193265.8|193140.8|11
1728330680000|2024-10-07 19:51:20|193267.5|193142.5|193277.2|193152.2|193277.2|193152.2|193266.3|193141.3|6
1728330690000|2024-10-07 19:51:30|193266.2|193141.2|193271.1|193146.1|193271.1|193146.1|193266.2|193141.2|10
1728330700000|2024-10-07 19:51:40|193271.2|193146.2|193264.2|193139.2|193271.5|193146.5|193264.1|193139.1|12
1728330710000|2024-10-07 19:51:50|193264.6|193139.6|193260.2|193135.2|193264.6|193139.6|193260.2|193135.2|5
1728330720000|2024-10-07 19:52:00|193260.4|193135.4|193260.6|193135.6|193260.9|193135.9|193260.4|193135.4|7
1728330730000|2024-10-07 19:52:10|193260.7|193135.7|193261.1|193136.1|193265.6|193140.6|193257|193132|11
1728330740000|2024-10-07 19:52:20|193265|193140|193271.5|193146.5|193274.5|193149.5|193265|193140|3
1728330760000|2024-10-07 19:52:40|193266.5|193141.5|193268.7|193143.7|193268.7|193143.7|193259.7|193134.7|4
1728330770000|2024-10-07 19:52:50|193268.5|193143.5|193284.5|193159.5|193289.3|193164.3|193268.5|193143.5|13
1728330780000|2024-10-07 19:53:00|193272.8|193147.8|193280.9|193155.9|193300.6|193175.6|193270.5|193145.5|24
1728330790000|2024-10-07 19:53:10|193289.8|193164.8|193281.2|193156.2|193301.1|193176.1|193276.5|193151.5|14
1728330800000|2024-10-07 19:53:20|193282.7|193157.7|193288.4|193163.4|193288.4|193163.4|193275|193150|5
1728330810000|2024-10-07 19:53:30|193285.3|193160.3|193283.8|193158.8|193291.7|193166.7|193268.4|193143.4|19
1728330820000|2024-10-07 19:53:40|193288.8|193163.8|193286.8|193161.8|193301|193176|193279.5|193154.5|11
1728330830000|2024-10-07 19:53:50|193278.1|193153.1|193278.9|193153.9|193286.3|193161.3|193273.1|193148.1|14
1728330840000|2024-10-07 19:54:00|193278.8|193153.8|193279.5|193154.5|193285.7|193160.7|193269.9|193144.9|15
1728330850000|2024-10-07 19:54:10|193278.5|193153.5|193277.4|193152.4|193286|193161|193271.9|193146.9|11
1728330860000|2024-10-07 19:54:20|193272.8|193147.8|193251.3|193126.3|193275.1|193150.1|193231.8|193106.8|30
1728330870000|2024-10-07 19:54:30|193261.1|193136.1|193261.6|193136.6|193266.2|193141.2|193253.3|193128.3|31
1728330880000|2024-10-07 19:54:40|193253.2|193128.2|193275.5|193150.5|193282.8|193157.8|193253.2|193128.2|39
1728330890000|2024-10-07 19:54:50|193273.6|193148.6|193255.5|193130.5|193280.6|193155.6|193252.2|193127.2|32
1728330900000|2024-10-07 19:55:00|193255.1|193130.1|193234.8|193109.8|193255.1|193130.1|193223.2|193098.2|31
1728330910000|2024-10-07 19:55:10|193234.3|193109.3|193246.5|193121.5|193252.9|193127.9|193220.3|193095.3|28
1728330920000|2024-10-07 19:55:20|193244.8|193119.8|193248.4|193123.4|193250.4|193125.4|193244.8|193119.8|26
1728330930000|2024-10-07 19:55:30|193250.2|193125.2|193283.4|193158.4|193283.4|193158.4|193246.8|193121.8|27
1728330940000|2024-10-07 19:55:40|193282|193157|193280.2|193155.2|193283.4|193158.4|193278.7|193153.7|29
1728330950000|2024-10-07 19:55:50|193284.7|193159.7|193282.1|193157.1|193284.8|193159.8|193280.6|193155.6|25
1728330960000|2024-10-07 19:56:00|193292.9|193167.9|193287.3|193162.3|193293.7|193168.7|193286.7|193161.7|27
1728330970000|2024-10-07 19:56:10|193276.5|193151.5|193282.6|193157.6|193285.4|193160.4|193273.7|193148.7|22
1728330980000|2024-10-07 19:56:20|193276.6|193151.6|193272.9|193147.9|193276.6|193151.6|193264.1|193139.1|34
1728330990000|2024-10-07 19:56:30|193275.1|193150.1|193272.3|193147.3|193277.9|193152.9|193271.9|193146.9|20
1728331000000|2024-10-07 19:56:40|193269.1|193144.1|193266|193141|193274.4|193149.4|193266|193141|11
1728331010000|2024-10-07 19:56:50|193269.6|193144.6|193267.7|193142.7|193273.7|193148.7|193263.9|193138.9|9
1728331020000|2024-10-07 19:57:00|193265.5|193140.5|193217.5|193092.5|193265.5|193140.5|193207.8|193082.8|9
1728331030000|2024-10-07 19:57:10|193218.2|193093.2|193216.8|193091.8|193218.3|193093.3|193212.3|193087.3|8
1728331040000|2024-10-07 19:57:20|193216.6|193091.6|193216|193091|193216.6|193091.6|193212.2|193087.2|5
1728331050000|2024-10-07 19:57:30|193194.8|193069.8|193192.7|193067.7|193198.7|193073.7|193184.4|193059.4|19
1728331060000|2024-10-07 19:57:40|193192.8|193067.8|193191.1|193066.1|193198.9|193073.9|193190.6|193065.6|19
1728331070000|2024-10-07 19:57:50|193198.9|193073.9|193204.2|193079.2|193212.6|193087.6|193191.3|193066.3|13
1728331080000|2024-10-07 19:58:00|193199.7|193074.7|193202.7|193077.7|193209.3|193084.3|193199.7|193074.7|22
1728331090000|2024-10-07 19:58:10|193203.3|193078.3|193135.6|193010.6|193203.3|193078.3|193128.7|193003.7|17
1728331100000|2024-10-07 19:58:20|193132.7|193007.7|193134.8|193009.8|193136.1|193011.1|193127.2|193002.2|19
1728331110000|2024-10-07 19:58:30|193130.6|193005.6|193131|193006|193137.1|193012.1|193129.6|193004.6|13
1728331120000|2024-10-07 19:58:40|193135.9|193010.9|193132.5|193007.5|193139.8|193014.8|193127.8|193002.8|19
1728331130000|2024-10-07 19:58:50|193133.4|193008.4|193129.3|193004.3|193136.6|193011.6|193126.4|193001.4|29
1728331140000|2024-10-07 19:59:00|193106.9|192981.9|193097.7|192972.7|193106.9|192981.9|193088.9|192963.9|34
1728331150000|2024-10-07 19:59:10|193097.5|192972.5|193111.1|192986.1|193111.8|192986.8|193087.5|192962.5|36
1728331160000|2024-10-07 19:59:20|193118.6|192993.6|193135.6|193010.6|193141.4|193016.4|193118.6|192993.6|24
1728331170000|2024-10-07 19:59:30|193136.2|193011.2|193129.3|193004.3|193143.6|193018.6|193123.6|192998.6|22
1728331180000|2024-10-07 19:59:40|193132.7|193007.7|193121.8|192996.8|193132.7|193007.7|193117.1|192992.1|33
1728331190000|2024-10-07 19:59:50|193126|193001|193112.8|192987.8|193128.1|193003.1|193108.3|192983.3|32
1728331200000|2024-10-07 20:00:00|193131.1|193006.1|193122.8|192997.8|193131.1|193006.1|193102.5|192977.5|20
1728331210000|2024-10-07 20:00:10|193127.4|193002.4|193124|192999|193127.4|193002.4|193120.1|192995.1|16
1728331220000|2024-10-07 20:00:20|193123|192998|193124.5|192999.5|193126.7|193001.7|193121.1|192996.1|14
1728331230000|2024-10-07 20:00:30|193124.2|192999.2|193122.8|192997.8|193125|193000|193120.1|192995.1|9
1728331240000|2024-10-07 20:00:40|193125.2|193000.2|193121.9|192996.9|193125.2|193000.2|193120.2|192995.2|15
1728331250000|2024-10-07 20:00:50|193119.8|192994.8|193127.3|193002.3|193127.3|193002.3|193119.3|192994.3|14
1728331260000|2024-10-07 20:01:00|193113.3|192988.3|193104.6|192979.6|193114.3|192989.3|193098.5|192973.5|15
1728331270000|2024-10-07 20:01:10|193098|192973|193098|192973|193104.7|192979.7|193098|192973|23
1728331280000|2024-10-07 20:01:20|193104.6|192979.6|193124.2|192999.2|193131.4|193006.4|193098.3|192973.3|31
1728331290000|2024-10-07 20:01:30|193124.3|192999.3|193116.1|192991.1|193135.7|193010.7|193103.4|192978.4|28
1728331300000|2024-10-07 20:01:40|193115.7|192990.7|193111.4|192986.4|193115.7|192990.7|193104.4|192979.4|35
1728331310000|2024-10-07 20:01:50|193106.6|192981.6|193110.8|192985.8|193111.9|192986.9|193104.6|192979.6|36
1728331320000|2024-10-07 20:02:00|193109.9|192984.9|193113.9|192988.9|193116.1|192991.1|193102.8|192977.8|38
1728331330000|2024-10-07 20:02:10|193115.1|192990.1|193111.8|192986.8|193116.3|192991.3|193103.9|192978.9|32
1728331340000|2024-10-07 20:02:20|193110.7|192985.7|193112.1|192987.1|193115.3|192990.3|193102.9|192977.9|31
1728331350000|2024-10-07 20:02:30|193107|192982|193121.3|192996.3|193128.1|193003.1|193102.1|192977.1|35
1728331360000|2024-10-07 20:02:40|193121.9|192996.9|193123.3|192998.3|193130.3|193005.3|193118.3|192993.3|28
1728331370000|2024-10-07 20:02:50|193130.6|193005.6|193123.2|192998.2|193130.6|193005.6|193122.7|192997.7|25
1728331380000|2024-10-07 20:03:00|193117.2|192992.2|193132.9|193007.9|193141.7|193016.7|193107.2|192982.2|25
1728331390000|2024-10-07 20:03:10|193139.4|193014.4|193107|192982|193139.4|193014.4|193103.8|192978.8|16
1728331400000|2024-10-07 20:03:20|193103.1|192978.1|193097.2|192972.2|193103.1|192978.1|193094.3|192969.3|14
1728331410000|2024-10-07 20:03:30|193098.4|192973.4|193100.2|192975.2|193100.2|192975.2|193091.3|192966.3|38
1728331420000|2024-10-07 20:03:40|193093.7|192968.7|193096.2|192971.2|193104.3|192979.3|193091|192966|40
1728331430000|2024-10-07 20:03:50|193092.5|192967.5|193103.5|192978.5|193106.5|192981.5|193088.4|192963.4|39
1728331440000|2024-10-07 20:04:00|193107.3|192982.3|193099.2|192974.2|193107.3|192982.3|193092.9|192967.9|33
1728331450000|2024-10-07 20:04:10|193101.1|192976.1|193124.3|192999.3|193129.6|193004.6|193094.5|192969.5|36
1728331460000|2024-10-07 20:04:20|193124.6|192999.6|193124.8|192999.8|193131.6|193006.6|193123.9|192998.9|29
1728331470000|2024-10-07 20:04:30|193126.4|193001.4|193124.8|192999.8|193132.6|193007.6|193124|192999|31
1728331480000|2024-10-07 20:04:40|193124.1|192999.1|193140.5|193015.5|193146.7|193021.7|193123.5|192998.5|27
1728331490000|2024-10-07 20:04:50|193135.1|193010.1|193136.6|193011.6|193144|193019|193135.1|193010.1|15
1728331500000|2024-10-07 20:05:00|193137.4|193012.4|193136.4|193011.4|193143.8|193018.8|193136|193011|18
1728331510000|2024-10-07 20:05:10|193136|193011|193137.3|193012.3|193143.5|193018.5|193136|193011|5
1728331520000|2024-10-07 20:05:20|193136.9|193011.9|193137.9|193012.9|193144.3|193019.3|193136.2|193011.2|21
1728331530000|2024-10-07 20:05:30|193137.4|193012.4|193134.9|193009.9|193143.1|193018.1|193134.9|193009.9|6
1728331540000|2024-10-07 20:05:40|193136.3|193011.3|193135.7|193010.7|193143.4|193018.4|193134.5|193009.5|10
1728331550000|2024-10-07 20:05:50|193133.6|193008.6|193124.2|192999.2|193143|193018|193124.2|192999.2|20
1728331560000|2024-10-07 20:06:00|193123.1|192998.1|193094.2|192969.2|193123.1|192998.1|193089.1|192964.1|37
1728331570000|2024-10-07 20:06:10|193095|192970|193093.2|192968.2|193095|192970|193086.5|192961.5|23
1728331580000|2024-10-07 20:06:20|193087.2|192962.2|193073.7|192948.7|193094.1|192969.1|193058.5|192933.5|22
1728331590000|2024-10-07 20:06:30|193064.7|192939.7|193064.6|192939.6|193069.5|192944.5|193060.2|192935.2|22
1728331600000|2024-10-07 20:06:40|193068.2|192943.2|193064.8|192939.8|193069.6|192944.6|193059.9|192934.9|22
1728331610000|2024-10-07 20:06:50|193068.3|192943.3|193073.2|192948.2|193073.2|192948.2|193060.1|192935.1|20
1728331620000|2024-10-07 20:07:00|193071.3|192946.3|193097|192972|193106.8|192981.8|193070|192945|29
1728331630000|2024-10-07 20:07:10|193100.4|192975.4|193086.8|192961.8|193107.6|192982.6|193084.7|192959.7|10
1728331640000|2024-10-07 20:07:20|193086.5|192961.5|193086.3|192961.3|193093.7|192968.7|193085.6|192960.6|32
1728331650000|2024-10-07 20:07:30|193087.6|192962.6|193092.1|192967.1|193096.3|192971.3|193085.3|192960.3|36
1728331660000|2024-10-07 20:07:40|193092.9|192967.9|193085.4|192960.4|193094.3|192969.3|193085.2|192960.2|34
1728331670000|2024-10-07 20:07:50|193086.6|192961.6|193117.6|192992.6|193126|193001|193085.3|192960.3|39
1728331680000|2024-10-07 20:08:00|193117.3|192992.3|193117.8|192992.8|193125.9|193000.9|193114.7|192989.7|31
1728331690000|2024-10-07 20:08:10|193117.5|192992.5|193119.3|192994.3|193125.9|193000.9|193117.2|192992.2|18
1728331700000|2024-10-07 20:08:20|193122|192997|193170.4|193045.4|193175.2|193050.2|193122|192997|11
1728331710000|2024-10-07 20:08:30|193170.5|193045.5|193169.9|193044.9|193170.5|193045.5|193169.9|193044.9|2
1728331720000|2024-10-07 20:08:40|193171.2|193046.2|193171.2|193046.2|193171.2|193046.2|193171.2|193046.2|1
1728331730000|2024-10-07 20:08:50|193175.6|193050.6|193148.7|193023.7|193175.6|193050.6|193148.7|193023.7|5
1728331740000|2024-10-07 20:09:00|193144.9|193019.9|193126.6|193001.6|193154|193029|193115.1|192990.1|28
1728331750000|2024-10-07 20:09:10|193177|193052|193180|193055|193186.3|193061.3|193173.4|193048.4|24
1728331760000|2024-10-07 20:09:20|193181|193056|193164.5|193039.5|193181|193056|193149.4|193024.4|22
1728331770000|2024-10-07 20:09:30|193162.5|193037.5|193170.5|193045.5|193175.5|193050.5|193159.5|193034.5|10
1728331780000|2024-10-07 20:09:40|193171|193046|193169.5|193044.5|193173.2|193048.2|193169.5|193044.5|3
1728331790000|2024-10-07 20:09:50|193169.7|193044.7|193169.3|193044.3|193169.7|193044.7|193169.3|193044.3|2
1728331800000|2024-10-07 20:10:00|193169.7|193044.7|193164|193039|193169.7|193044.7|193159.1|193034.1|4
1728331810000|2024-10-07 20:10:10|193163.7|193038.7|193163.8|193038.8|193164.2|193039.2|193163.7|193038.7|3
1728331820000|2024-10-07 20:10:20|193163.5|193038.5|193163.5|193038.5|193163.5|193038.5|193163.5|193038.5|1
1728331830000|2024-10-07 20:10:30|193160.4|193035.4|193168.9|193026.8|193168.9|193035.4|193160.4|193026.8|4
1728331840000|2024-10-07 20:10:40|193160.4|193035.4|193160.4|193035.4|193160.4|193035.4|193160.4|193035.4|1
1728331850000|2024-10-07 20:10:50|193168.9|193026.8|193129.8|193004.8|193168.9|193037.3|193127.1|193002.1|9
1728331870000|2024-10-07 20:11:10|193128.4|193003.4|193120.9|192995.9|193128.4|193003.4|193120.9|192995.9|4
1728331880000|2024-10-07 20:11:20|193127.2|193002.2|193121.3|192996.3|193127.2|193002.2|193121.3|192996.3|3
1728331890000|2024-10-07 20:11:30|193127.1|193002.1|193121.9|192996.9|193128.2|193003.2|193121.3|192996.3|12
1728331900000|2024-10-07 20:11:40|193122.3|192997.3|193127.2|193002.2|193128.8|193003.8|193121.6|192996.6|8
1728331910000|2024-10-07 20:11:50|193122.1|192997.1|193121.5|192996.5|193128.5|193003.5|193121.5|192996.5|11
1728331920000|2024-10-07 20:12:00|193126.6|193001.6|193129.6|193004.6|193141.4|193016.4|193120.9|192995.9|12
1728331930000|2024-10-07 20:12:10|193129.5|193004.5|193128.3|193003.3|193134.3|193009.3|193121.8|192996.8|12
1728331940000|2024-10-07 20:12:20|193121.5|192996.5|193135|193010|193143.5|193018.5|193121.5|192996.5|26
1728331950000|2024-10-07 20:12:30|193135.5|193010.5|193138.7|193013.7|193142.2|193017.2|193135.5|193010.5|6
1728331960000|2024-10-07 20:12:40|193144.8|193019.8|193138.6|193013.6|193144.8|193019.8|193138.6|193013.6|2
1728331970000|2024-10-07 20:12:50|193139|193014|193138.4|193013.4|193139|193014|193138.2|193013.2|4
1728331980000|2024-10-07 20:13:00|193138.6|193013.6|193106.7|192981.7|193138.6|193013.6|193105.8|192980.8|12
1728331990000|2024-10-07 20:13:10|193111.7|192986.7|193104.6|192979.6|193122.6|192997.6|193102.6|192977.6|9
1728332000000|2024-10-07 20:13:20|193107|192982|193106.9|192981.9|193109.3|192984.3|193104.5|192979.5|6
1728332010000|2024-10-07 20:13:30|193106.4|192981.4|193092|192967|193106.4|192981.4|193085.7|192960.7|37
1728332020000|2024-10-07 20:13:40|193094|192969|193091.9|192966.9|193097.2|192972.2|193090|192965|39
1728332030000|2024-10-07 20:13:50|193093.8|192968.8|193094.4|192969.4|193098.3|192973.3|193090.2|192965.2|39
1728332040000|2024-10-07 20:14:00|193083.7|192958.7|193075.4|192950.4|193088.4|192963.4|193075.4|192950.4|32
1728332050000|2024-10-07 20:14:10|193071.2|192946.2|193076.7|192951.7|193076.7|192951.7|193070.9|192945.9|17
1728332060000|2024-10-07 20:14:20|193072.7|192947.7|193076.1|192951.1|193076.7|192951.7|193072.2|192947.2|15
1728332070000|2024-10-07 20:14:30|193073.3|192948.3|193076|192951|193077.3|192952.3|193072.5|192947.5|21
1728332080000|2024-10-07 20:14:40|193075.7|192950.7|193076.7|192951.7|193076.8|192951.8|193072.3|192947.3|23
1728332090000|2024-10-07 20:14:50|193074.6|192949.6|193074.3|192949.3|193075.2|192950.2|193063|192938|35
1728332100000|2024-10-07 20:15:00|193074.8|192949.8|193057.5|192932.5|193075.3|192950.3|193050.6|192925.6|39
1728332110000|2024-10-07 20:15:10|193053.4|192928.4|193065.5|192940.5|193076.1|192951.1|193048.9|192923.9|38
1728332120000|2024-10-07 20:15:20|193072.9|192947.9|193074.9|192949.9|193075.4|192950.4|193066.6|192941.6|38
1728332130000|2024-10-07 20:15:30|193074.6|192949.6|193070.3|192945.3|193074.6|192949.6|193062.6|192937.6|33
1728332140000|2024-10-07 20:15:40|193070.7|192945.7|193070.3|192945.3|193071.3|192946.3|193067.2|192942.2|13
1728332150000|2024-10-07 20:15:50|193066.2|192941.2|193070.2|192945.2|193070.7|192945.7|193065.9|192940.9|11
1728332160000|2024-10-07 20:16:00|193064.3|192939.3|193070.2|192945.2|193071.1|192946.1|193064.1|192939.1|29
1728332170000|2024-10-07 20:16:10|193069.2|192944.2|193074.3|192949.3|193074.3|192949.3|193067.6|192942.6|29
1728332180000|2024-10-07 20:16:20|193072|192947|193074.3|192949.3|193074.6|192949.6|193069.7|192944.7|26
1728332190000|2024-10-07 20:16:30|193069.4|192944.4|193074.8|192949.8|193078|192953|193069.4|192944.4|30
1728332200000|2024-10-07 20:16:40|193075.3|192950.3|193075.4|192950.4|193077.1|192952.1|193070.7|192945.7|29
1728332210000|2024-10-07 20:16:50|193074.9|192949.9|193074.7|192949.7|193075.2|192950.2|193069.5|192944.5|10
1728332220000|2024-10-07 20:17:00|193077.4|192952.4|193075.8|192950.8|193079.1|192954.1|193072|192947|16
1728332230000|2024-10-07 20:17:10|193071.9|192946.9|193075|192950|193076.6|192951.6|193069|192944|20
1728332240000|2024-10-07 20:17:20|193072.8|192947.8|193074.7|192949.7|193076.5|192951.5|193070.7|192945.7|18
1728332250000|2024-10-07 20:17:30|193075.7|192950.7|193075.5|192950.5|193076.8|192951.8|193070.8|192945.8|27
1728332260000|2024-10-07 20:17:40|193076.1|192951.1|193077.8|192952.8|193077.8|192952.8|193072.2|192947.2|11
1728332270000|2024-10-07 20:17:50|193075.8|192950.8|193050.2|192925.2|193076.7|192951.7|193050|192925|31
1728332280000|2024-10-07 20:18:00|193051.4|192926.4|193044.4|192919.4|193051.4|192926.4|193036.4|192911.4|15
1728332290000|2024-10-07 20:18:10|193036.8|192911.8|193043.9|192918.9|193044.6|192919.6|193036.8|192911.8|10
1728332300000|2024-10-07 20:18:20|193043.5|192918.5|193043.5|192918.5|193044.5|192919.5|193036.2|192911.2|19
1728332310000|2024-10-07 20:18:30|193044.3|192919.3|193044.1|192919.1|193044.4|192919.4|193037.1|192912.1|20
1728332320000|2024-10-07 20:18:40|193044.3|192919.3|193043.9|192918.9|193044.3|192919.3|193036.9|192911.9|14
1728332330000|2024-10-07 20:18:50|193044.3|192919.3|193047.1|192922.1|193047.1|192922.1|193043.8|192918.8|5
1728332340000|2024-10-07 20:19:00|193039.1|192914.1|193045.6|192920.6|193045.6|192920.6|193039.1|192914.1|2
1728332350000|2024-10-07 20:19:10|193044.6|192919.6|193045|192920|193045|192920|193038.5|192913.5|4
1728332360000|2024-10-07 20:19:20|193038.5|192913.5|193045.4|192920.4|193045.4|192920.4|193038.1|192913.1|10
1728332370000|2024-10-07 20:19:30|193039|192914|193045.1|192920.1|193045.6|192920.6|193038.1|192913.1|14
1728332380000|2024-10-07 20:19:40|193038.3|192913.3|193043.6|192918.6|193044.4|192919.4|193036.6|192911.6|20
1728332390000|2024-10-07 20:19:50|193037.3|192912.3|193043.5|192918.5|193044.2|192919.2|193037.3|192912.3|14
1728332400000|2024-10-07 20:20:00|193043.9|192918.9|193043.2|192918.2|193043.9|192918.9|193036.5|192911.5|22
1728332410000|2024-10-07 20:20:10|193042.8|192917.8|193043.1|192918.1|193043.4|192918.4|193036.1|192911.1|13
1728332420000|2024-10-07 20:20:20|193043.5|192918.5|193042.6|192917.6|193043.5|192918.5|193035.8|192910.8|5
1728332430000|2024-10-07 20:20:30|193036.3|192911.3|193043.1|192918.1|193043.1|192918.1|193036.3|192911.3|3
1728332440000|2024-10-07 20:20:40|193036.9|192911.9|193043.2|192918.2|193043.2|192918.2|193036|192911|8
1728332450000|2024-10-07 20:20:50|193036.8|192911.8|193043.6|192918.6|193044.3|192919.3|193036.8|192911.8|14
1728332460000|2024-10-07 20:21:00|193036.4|192911.4|193043.5|192918.5|193043.7|192918.7|193036.2|192911.2|10
1728332470000|2024-10-07 20:21:10|193037.1|192912.1|193043.5|192918.5|193044.2|192919.2|193037.1|192912.1|19
1728332480000|2024-10-07 20:21:20|193044|192919|193042|192917|193044|192919|193035.5|192910.5|11
1728332490000|2024-10-07 20:21:30|193034.7|192909.7|193034.5|192909.5|193042.5|192917.5|193034.5|192909.5|18
1728332500000|2024-10-07 20:21:40|193041.7|192916.7|193043.4|192918.4|193043.6|192918.6|193034.5|192909.5|27
1728332510000|2024-10-07 20:21:50|193044|192919|193043.6|192918.6|193044|192919|193036.7|192911.7|20
1728332520000|2024-10-07 20:22:00|193042.7|192917.7|193042.8|192917.8|193042.8|192917.8|193035.5|192910.5|5
1728332530000|2024-10-07 20:22:10|193034.1|192909.1|193035.4|192910.4|193036|192911|193029.9|192904.9|15
1728332540000|2024-10-07 20:22:20|193036|192911|193035.7|192910.7|193036.1|192911.1|193029.7|192904.7|15
1728332550000|2024-10-07 20:22:30|193035.8|192910.8|193036.6|192911.6|193036.6|192911.6|193027.4|192902.4|12
1728332560000|2024-10-07 20:22:40|193031.8|192906.8|193035.4|192910.4|193036.5|192911.5|193027.1|192902.1|19
1728332570000|2024-10-07 20:22:50|193030.2|192905.2|193032|192907|193037.9|192912.9|193019.4|192894.4|16
1728332580000|2024-10-07 20:23:00|193031|192906|193031.9|192906.9|193032|192907|193023.4|192898.4|16
1728332590000|2024-10-07 20:23:10|193027.1|192902.1|193032.7|192907.7|193042.8|192917.8|193027.1|192902.1|20
1728332600000|2024-10-07 20:23:20|193026.6|192901.6|193029.2|192904.2|193042.5|192917.5|193026.6|192901.6|15
1728332610000|2024-10-07 20:23:30|193029.1|192904.1|193030.1|192905.1|193039|192914|193029.1|192904.1|7
1728332620000|2024-10-07 20:23:40|193039.1|192914.1|193020.2|192895.2|193039.1|192914.1|193008.2|192883.2|22
1728332630000|2024-10-07 20:23:50|193026.6|192901.6|193027.1|192902.1|193028.7|192903.7|193010.8|192885.8|25
1728332640000|2024-10-07 20:24:00|193019.6|192894.6|193024|192899|193024.5|192899.5|193014.6|192889.6|28
1728332650000|2024-10-07 20:24:10|193017.6|192892.6|193023.8|192898.8|193024.2|192899.2|193016.2|192891.2|31
1728332660000|2024-10-07 20:24:20|193016.6|192891.6|193016.1|192891.1|193024.3|192899.3|193015.9|192890.9|34
1728332670000|2024-10-07 20:24:30|193017.1|192892.1|193042.6|192917.6|193051.7|192926.7|193016.4|192891.4|23
1728332680000|2024-10-07 20:24:40|193048.4|192923.4|193048.2|192923.2|193048.7|192923.7|193040.9|192915.9|22
1728332690000|2024-10-07 20:24:50|193048.8|192923.8|193049.5|192924.5|193049.5|192924.5|193040.8|192915.8|14
1728332700000|2024-10-07 20:25:00|193041.6|192916.6|193049.9|192924.9|193049.9|192924.9|193041.4|192916.4|14
1728332710000|2024-10-07 20:25:10|193046.2|192921.2|193040.9|192915.9|193046.2|192921.2|193040.4|192915.4|3
1728332720000|2024-10-07 20:25:20|193040.6|192915.6|193041.3|192916.3|193041.3|192916.3|193040.6|192915.6|4
1728332730000|2024-10-07 20:25:30|193040.9|192915.9|193041.2|192916.2|193041.2|192916.2|193040.4|192915.4|11
1728332740000|2024-10-07 20:25:40|193040.2|192915.2|193053.4|192902.3|193053.4|192915.3|193040.2|192902.3|3
1728332750000|2024-10-07 20:25:50|193054|192898.2|193042.5|192917.5|193054.5|192917.5|193042.5|192898.2|4
1728332760000|2024-10-07 20:26:00|193039.6|192914.6|193041.4|192913.2|193041.4|192914.6|193039.6|192913.2|2
1728332770000|2024-10-07 20:26:10|193039.9|192914.9|193040.4|192915.4|193040.4|192915.4|193039.9|192914.9|2
1728332800000|2024-10-07 20:26:40|193039.9|192914.9|193039.9|192914.9|193039.9|192914.9|193039.9|192914.9|1
1728332810000|2024-10-07 20:26:50|193039|192914|193039|192914|193039|192914|193039|192914|1
1728332820000|2024-10-07 20:27:00|193037.6|192912.6|193038.2|192913.2|193039.1|192914.1|193037.4|192912.4|7
1728332830000|2024-10-07 20:27:10|193037.5|192912.5|193038.4|192913.4|193038.4|192913.4|193037.5|192912.5|4
1728332840000|2024-10-07 20:27:20|193037.6|192912.6|193038.5|192913.5|193038.5|192913.5|193037.6|192912.6|8
1728332850000|2024-10-07 20:27:30|193037.8|192912.8|193039.6|192914.6|193039.7|192914.7|193037.6|192912.6|14
1728332860000|2024-10-07 20:27:40|193037.7|192912.7|193037.5|192912.5|193039.7|192914.7|193037.5|192912.5|6
1728332870000|2024-10-07 20:27:50|193039|192914|193040.3|192915.3|193040.6|192915.6|193033.2|192908.2|12
1728332880000|2024-10-07 20:28:00|193039.6|192914.6|193040.4|192915.4|193040.4|192915.4|193039.6|192914.6|2
1728332890000|2024-10-07 20:28:10|193039.5|192914.5|193039.6|192914.6|193040.3|192915.3|193039.5|192914.5|5
1728332900000|2024-10-07 20:28:20|193040.3|192915.3|193039.8|192914.8|193040.4|192915.4|193039.8|192914.8|3
1728332910000|2024-10-07 20:28:30|193038.1|192913.1|193038.3|192913.3|193039.5|192914.5|193033.6|192908.6|19
1728332920000|2024-10-07 20:28:40|193039.1|192914.1|193038.8|192913.8|193039.6|192914.6|193037|192912|17
1728332930000|2024-10-07 20:28:50|193039|192914|193039.6|192914.6|193039.6|192914.6|193038.5|192913.5|8
1728332940000|2024-10-07 20:29:00|193039.2|192914.2|193036.5|192911.5|193039.8|192914.8|193036.5|192911.5|8
1728332950000|2024-10-07 20:29:10|193036.6|192911.6|193036.8|192911.8|193041.2|192916.2|193036.6|192911.6|7
1728332960000|2024-10-07 20:29:20|193040.9|192915.9|193036.4|192911.4|193040.9|192915.9|193036.4|192911.4|4
1728332970000|2024-10-07 20:29:30|193040.3|192915.3|193035.8|192910.8|193040.3|192915.3|193035.8|192910.8|2
1728332980000|2024-10-07 20:29:40|193038.6|192913.6|193036.4|192911.4|193039.9|192914.9|193036.2|192911.2|4
1728332990000|2024-10-07 20:29:50|193040.8|192915.8|193029|192904|193040.8|192915.8|193026.5|192901.5|6
1728333000000|2024-10-07 20:30:00|193039.4|192914.4|193119.2|192994.2|193120.5|192995.5|193039|192914|24
1728333010000|2024-10-07 20:30:10|193119.1|192994.1|193119.7|192994.7|193120.3|192995.3|193115.2|192990.2|23
1728333020000|2024-10-07 20:30:20|193112.9|192987.9|193120.2|192995.2|193120.2|192995.2|193112.9|192987.9|6
1728333030000|2024-10-07 20:30:30|193119.7|192994.7|193118.7|192993.7|193120.2|192995.2|193112.1|192987.1|22
1728333040000|2024-10-07 20:30:40|193119.2|192994.2|193119.6|192994.6|193120.1|192995.1|193112.6|192987.6|16
1728333050000|2024-10-07 20:30:50|193118.6|192993.6|193118.6|192993.6|193119.9|192994.9|193112.8|192987.8|16
1728333060000|2024-10-07 20:31:00|193118.1|192993.1|193120.1|192995.1|193121|192996|193113.1|192988.1|13
1728333070000|2024-10-07 20:31:10|193119.4|192994.4|193112.4|192987.4|193119.5|192994.5|193107.2|192982.2|11
1728333080000|2024-10-07 20:31:20|193112.2|192987.2|193110.5|192985.5|193118|192993|193107.9|192982.9|14
1728333090000|2024-10-07 20:31:30|193110.7|192985.7|193114.2|192989.2|193117|192992|193109.4|192984.4|14
1728333100000|2024-10-07 20:31:40|193115|192990|193100.6|192975.6|193117|192992|193095.8|192970.8|14
1728333120000|2024-10-07 20:32:00|193103.2|192972.1|193125.7|192994.9|193126|192995.7|193103.2|192972.1|12
1728333130000|2024-10-07 20:32:10|193122.8|192997.8|193120.7|192995.7|193122.8|192997.8|193117.5|192992.5|14
1728333140000|2024-10-07 20:32:20|193108.8|192983.8|193121.1|192996.1|193121.6|192996.6|193098.1|192973.1|14
1728333150000|2024-10-07 20:32:30|193115.8|192990.8|193121.8|192996.8|193122|192997|193114.8|192989.8|19
1728333160000|2024-10-07 20:32:40|193115.8|192990.8|193122|192997|193122|192997|193115.8|192990.8|17
1728333170000|2024-10-07 20:32:50|193121.9|192996.9|193122.1|192997.1|193122.1|192997.1|193114.6|192989.6|16
1728333180000|2024-10-07 20:33:00|193115.8|192990.8|193121.9|192996.9|193121.9|192996.9|193114.4|192989.4|21
1728333190000|2024-10-07 20:33:10|193122.1|192997.1|193124|192978.9|193129.1|192997.1|193114.6|192978.9|16
1728333200000|2024-10-07 20:33:20|193124.2|192978.3|193124|192980.8|193124.2|192980.8|193124|192978.3|3
1728333210000|2024-10-07 20:33:30|193129.3|192986.1|193118|192985|193129.4|192986.3|193118|192979.1|7
1728333220000|2024-10-07 20:33:40|193123.7|192983.4|193123.7|192979.4|193123.7|192985|193123.7|192979.4|5
1728333230000|2024-10-07 20:33:50|193121.2|192973.7|193127.2|192980.9|193127.6|192986.5|193117.8|192969.7|22
1728333240000|2024-10-07 20:34:00|193121|192987.1|193116.4|192980.1|193127.3|192987.9|193111.1|192974.9|14
1728333250000|2024-10-07 20:34:10|193108.7|192972.9|193106.6|192977.5|193115.9|192985.5|193105.4|192972.9|16
1728333260000|2024-10-07 20:34:20|193106.5|192977.6|193122.1|192980.5|193125.7|192984|193100.8|192975.8|10
1728333270000|2024-10-07 20:34:30|193123.9|192982|193119.6|192994.6|193133|193008|193091.1|192966.1|37
1728333280000|2024-10-07 20:34:40|193117.8|192992.8|193117.6|192992.6|193118|192993|193098.3|192973.3|18
1728333290000|2024-10-07 20:34:50|193117.7|192992.7|193116.7|192991.7|193134.1|193009.1|193097.6|192972.6|31
1728333300000|2024-10-07 20:35:00|193108.8|192983.8|193108.1|192983.1|193119.1|192994.1|193106.7|192981.7|25
1728333310000|2024-10-07 20:35:10|193119.2|192994.2|193117.6|192992.6|193120.5|192995.5|193107.6|192982.6|29
1728333320000|2024-10-07 20:35:20|193109|192984|193143.4|193018.4|193144.2|193019.2|193108.4|192983.4|21
1728333330000|2024-10-07 20:35:30|193137.9|193012.9|193143.3|193018.3|193144.5|193019.5|193123.9|192998.9|6
1728333340000|2024-10-07 20:35:40|193139|193014|193143.4|193018.4|193143.4|193018.4|193135.5|193010.5|5
1728333350000|2024-10-07 20:35:50|193137.7|193012.7|193143.3|193018.3|193144.6|193019.6|193137.7|193012.7|7
1728333360000|2024-10-07 20:36:00|193144.7|193019.7|193144.6|193019.6|193147.7|193022.7|193140.7|193015.7|6
1728333370000|2024-10-07 20:36:10|193148.6|193023.6|193146|193021|193148.6|193023.6|193146|193021|2
1728333380000|2024-10-07 20:36:20|193150.1|193025.1|193146.8|193021.8|193150.8|193025.8|193145.6|193020.6|7
1728333390000|2024-10-07 20:36:30|193145.9|193020.9|193189.4|193064.4|193196.7|193071.7|193123.3|192998.3|15
1728333400000|2024-10-07 20:36:40|193188.7|193063.7|193189.3|193064.3|193189.4|193064.4|193168.6|193043.6|21
1728333410000|2024-10-07 20:36:50|193169|193044|193187.5|193062.5|193189.9|193064.9|193167.7|193042.7|29
1728333420000|2024-10-07 20:37:00|193188.2|193063.2|193179.7|193033.9|193188.2|193063.2|193161.9|193022.6|22
1728333430000|2024-10-07 20:37:10|193174.5|193027.4|193176.2|193029.5|193182.9|193036.3|193174.5|193027.4|11
1728333440000|2024-10-07 20:37:20|193176.1|193030.8|193175.7|193029.1|193183.4|193037|193174.1|193028.9|27
1728333450000|2024-10-07 20:37:30|193176.1|193031.2|193177.5|193031.2|193184.2|193037.8|193174.6|193029.5|27
1728333460000|2024-10-07 20:37:40|193175.5|193030.7|193177|193029.1|193184|193038.9|193175|193029.1|30
1728333470000|2024-10-07 20:37:50|193177.3|193028.1|193166.6|193026.1|193177.3|193028.8|193166.3|193021.4|23
1728333480000|2024-10-07 20:38:00|193172.9|193026.2|193172.1|193033.9|193173.5|193034.5|193167|193026.1|25
1728333490000|2024-10-07 20:38:10|193172.3|193034.5|193172.2|193033.8|193172.5|193034.5|193172.1|193031.9|20
1728333500000|2024-10-07 20:38:20|193172.5|193031.9|193171.1|193033.8|193172.5|193035.1|193166.1|193028.5|13
1728333510000|2024-10-07 20:38:30|193171.3|193032.2|193170.8|193033.5|193177.2|193039.9|193170.8|193032.2|6
1728333520000|2024-10-07 20:38:40|193170.7|193034.2|193175.6|193038.9|193176.1|193039.5|193168.8|193032|17
1728333530000|2024-10-07 20:38:50|193170.2|193033.5|193170|193032.7|193177.8|193040.9|193169.4|193032.4|28
1728333540000|2024-10-07 20:39:00|193171.5|193035.8|193171.2|193032.4|193172.7|193035.8|193165.4|193025.9|8
1728333550000|2024-10-07 20:39:10|193171.7|193030.6|193170.9|193032|193171.7|193032.1|193163.9|193023.3|23
1728333560000|2024-10-07 20:39:20|193170.8|193033.6|193163.1|193038.1|193170.8|193039|193157.7|193023|25
1728333570000|2024-10-07 20:39:30|193163.9|193038.9|193164.9|193039.9|193165.6|193040.6|193157.9|193032.9|17
1728333580000|2024-10-07 20:39:40|193165.6|193040.6|193166.4|193041.4|193166.4|193041.4|193159.2|193034.2|18
1728333590000|2024-10-07 20:39:50|193165.7|193040.7|193151.4|193026.4|193165.7|193040.7|193149.7|193024.7|30
1728333600000|2024-10-07 20:40:00|193162|193037|193156|193026.8|193163|193038|193145.5|193017.1|31
1728333610000|2024-10-07 20:40:10|193154.8|193025.6|193083.4|192958.4|193154.8|193025.7|193083.4|192958.4|29
1728333620000|2024-10-07 20:40:20|193060.6|192935.6|193035.6|192910.6|193061.9|192936.9|193028.3|192903.3|32
1728333630000|2024-10-07 20:40:30|193036.7|192911.7|193040.8|192915.8|193043|192918|193031.2|192906.2|39
1728333640000|2024-10-07 20:40:40|193031.7|192906.7|193038|192913|193038|192913|193029.7|192904.7|22
1728333650000|2024-10-07 20:40:50|193036.3|192911.3|193031.1|192906.1|193036.3|192911.3|193028.5|192903.5|36
1728333660000|2024-10-07 20:41:00|193037.7|192912.7|193021|192896|193037.7|192912.7|193018.8|192893.8|38
1728333670000|2024-10-07 20:41:10|193022.4|192897.4|193024|192899|193027.2|192902.2|193016.2|192891.2|34
1728333680000|2024-10-07 20:41:20|193013.2|192888.2|193007.9|192882.9|193030.8|192905.8|193002.6|192877.6|37
1728333690000|2024-10-07 20:41:30|193008.1|192883.1|193025.5|192900.5|193037.6|192912.6|193004.8|192879.8|32
1728333700000|2024-10-07 20:41:40|193024.5|192899.5|193029|192904|193034.8|192909.8|193007.6|192882.6|35
1728333710000|2024-10-07 20:41:50|193036.5|192911.5|193032.3|192907.3|193037.6|192912.6|193006.1|192881.1|36
1728333720000|2024-10-07 20:42:00|193038|192913|193030|192905|193038|192913|193016.1|192891.1|28
1728333730000|2024-10-07 20:42:10|193030.6|192905.6|193030.7|192905.7|193035|192910|193022.3|192897.3|27
1728333740000|2024-10-07 20:42:20|193021.3|192896.3|193031.2|192906.2|193040.2|192915.2|193016.7|192891.7|33
1728333750000|2024-10-07 20:42:30|193031.8|192906.8|193033.5|192908.5|193039|192914|193022.6|192897.6|36
1728333760000|2024-10-07 20:42:40|193025.4|192900.4|193025.6|192900.6|193038.1|192913.1|193018.7|192892|39
1728333770000|2024-10-07 20:42:50|193029.1|192903.4|193027.7|192902.7|193033.7|192908.7|193016.8|192879.1|34
1728333780000|2024-10-07 20:43:00|193029.7|192904.7|193024.5|192899.5|193038.2|192913.2|193013.9|192878.3|29
1728333790000|2024-10-07 20:43:10|193037.9|192912.9|193030.7|192905.7|193042|192917|193015.6|192890.6|33
1728333800000|2024-10-07 20:43:20|193016.1|192891.1|193016.8|192891.8|193044.2|192919.2|193016.1|192891.1|36
1728333810000|2024-10-07 20:43:30|193031.2|192906.2|193041.5|192916.5|193043.6|192918.6|193016|192891|33
1728333820000|2024-10-07 20:43:40|193032|192907|193022.6|192897.6|193044.4|192919.4|193016.5|192891.5|37
1728333830000|2024-10-07 20:43:50|193023.6|192898.6|193023.7|192898.7|193044.5|192919.5|193016.2|192891.2|39
1728333840000|2024-10-07 20:44:00|193025.4|192900.4|193058.3|192933.3|193066.6|192941.6|193015.7|192890.7|37
1728333850000|2024-10-07 20:44:10|193056.9|192931.9|193058.5|192933.5|193076.2|192951.2|193056.9|192931.9|34
1728333860000|2024-10-07 20:44:20|193061.5|192936.5|193063.6|192938.6|193075.4|192950.4|193058|192933|32
1728333870000|2024-10-07 20:44:30|193071|192946|193059.6|192934.6|193074.8|192949.8|193059.2|192934.2|32
1728333880000|2024-10-07 20:44:40|193063.5|192938.5|193074.9|192949.9|193083.2|192958.2|193057.4|192932.4|32
1728333890000|2024-10-07 20:44:50|193060.1|192935.1|193076.9|192951.9|193085.8|192960.8|193059.7|192934.7|28
1728333900000|2024-10-07 20:45:00|193062|192937|193059.7|192934.7|193076|192951|193056.8|192931.8|32
1728333910000|2024-10-07 20:45:10|193058.6|192933.6|193059.8|192934.8|193076.2|192951.2|193057.9|192932.9|33
1728333920000|2024-10-07 20:45:20|193060.3|192935.3|193076|192951|193084.3|192959.3|193058.8|192933.8|34
1728333930000|2024-10-07 20:45:30|193060.2|192935.2|193060.4|192935.4|193084.1|192959.1|193059|192934|29
1728333940000|2024-10-07 20:45:40|193060.1|192935.1|193060.1|192935.1|193060.1|192935.1|193059.8|192934.8|3
1728333950000|2024-10-07 20:45:50|193059.4|192934.4|193059.7|192934.7|193079.2|192954.2|193059.4|192934.4|3
1728333960000|2024-10-07 20:46:00|193060.4|192935.4|193068.6|192943.6|193069.2|192944.2|193057.8|192932.8|30
1728333970000|2024-10-07 20:46:10|193066.7|192941.7|193059.3|192934.3|193069.3|192944.3|193057.8|192932.8|31
1728333980000|2024-10-07 20:46:20|193059.5|192934.5|193060.7|192935.7|193068.6|192943.6|193057.6|192932.6|36
1728333990000|2024-10-07 20:46:30|193067.2|192942.2|193064.3|192939.3|193067.2|192942.2|193048.6|192923.6|34
1728334000000|2024-10-07 20:46:40|193063.9|192938.9|193064.3|192939.3|193064.6|192939.6|193047.7|192922.7|19
1728334010000|2024-10-07 20:46:50|193047.8|192922.8|193063.1|192938.1|193072.1|192947.1|193046.2|192921.2|17
1728334020000|2024-10-07 20:47:00|193062.8|192937.8|193054.1|192929.1|193068.6|192943.6|193053.9|192928.9|17
1728334030000|2024-10-07 20:47:10|193055.2|192930.2|193057.2|192932.2|193069.9|192944.9|193050.2|192925.2|26
1728334040000|2024-10-07 20:47:20|193064.1|192939.1|193070.4|192921.5|193078.2|192939.3|193056|192918.1|32
1728334050000|2024-10-07 20:47:30|193072.8|192923.6|193072.4|192925.8|193075.9|192928.5|193068.8|192919.9|35
1728334060000|2024-10-07 20:47:40|193073.7|192927.1|193067.1|192922.3|193074.3|192929.5|193065.7|192920.1|30
1728334070000|2024-10-07 20:47:50|193068.5|192925|193066.4|192924.5|193072.5|192929.1|193064.9|192921.6|32
1728334080000|2024-10-07 20:48:00|193067.7|192925.5|193073.5|192933.9|193078.6|192953.6|193065.7|192923.8|31
1728334090000|2024-10-07 20:48:10|193065.6|192926|193070.7|192945.7|193080|192955|193064.7|192926|29
1728334100000|2024-10-07 20:48:20|193079|192954|193072.1|192947.1|193080|192955|193063.1|192929.3|30
1728334110000|2024-10-07 20:48:30|193071.3|192946.3|193071|192946|193071.3|192946.3|193070.4|192945.4|6
1728334120000|2024-10-07 20:48:40|193071.1|192946.1|193072.9|192947.9|193082.1|192957.1|193061.5|192931.2|36
1728334130000|2024-10-07 20:48:50|193073.2|192948.2|193043.2|192918.2|193073.2|192948.2|193019.2|192894.2|30
1728334140000|2024-10-07 20:49:00|193042.7|192917.7|193033.1|192908.1|193044.4|192919.4|193017.9|192892.9|33
1728334150000|2024-10-07 20:49:10|193041.1|192916.1|193044.3|192919.3|193044.9|192919.9|193015.4|192890.4|27
1728334160000|2024-10-07 20:49:20|193045|192920|193045|192920|193045.5|192920.5|193023.1|192898.1|33
1728334170000|2024-10-07 20:49:30|193042|192917|193043.8|192918.8|193045.5|192920.5|193020.1|192895.1|23
1728334180000|2024-10-07 20:49:40|193043.6|192918.6|193040.1|192915.1|193044.8|192919.8|193032.4|192907.4|22
1728334190000|2024-10-07 20:49:50|193040|192915|193048|192923|193048|192923|193031.6|192906.6|11
1728334200000|2024-10-07 20:50:00|193048.3|192923.3|193043.2|192918.2|193049.1|192924.1|193022.1|192897.1|35
1728334210000|2024-10-07 20:50:10|193039.4|192914.4|193015.8|192890.8|193045.4|192920.4|193015.1|192890.1|29
1728334220000|2024-10-07 20:50:20|193021.4|192896.4|193016.3|192889.6|193023.5|192898.5|193015|192889.3|27
1728334230000|2024-10-07 20:50:30|193016.7|192889.9|193021.9|192895.7|193023.3|192897.1|193014.4|192888.8|28
1728334240000|2024-10-07 20:50:40|193016.8|192890.3|193017.1|192889.9|193036.8|192911.8|193013.8|192886.5|35
1728334250000|2024-10-07 20:50:50|193017.4|192890.2|193035.5|192910.5|193039.5|192914.5|193014.1|192886.8|37
1728334260000|2024-10-07 20:51:00|193042.1|192917.1|193037.2|192912.2|193046.5|192921.5|193016.7|192888.5|29
1728334270000|2024-10-07 20:51:10|193042|192917|193038.5|192913.5|193046.4|192921.4|193017.8|192889.2|30
1728334280000|2024-10-07 20:51:20|193038.3|192913.3|193020.9|192892.1|193043.7|192918.7|193019.3|192890.4|26
1728334290000|2024-10-07 20:51:30|193025.6|192896.7|193030.8|192902.1|193031.8|192903.7|193025.6|192896.7|12
1728334300000|2024-10-07 20:51:40|193031.1|192899.7|193028.8|192899.1|193031.3|192902.2|193027.1|192898.1|12
1728334310000|2024-10-07 20:51:50|193049.7|192924.7|193035.2|192910.2|193049.7|192924.7|193012|192878.9|33
1728334320000|2024-10-07 20:52:00|193034.4|192909.4|193010|192884.3|193045|192920|193006.7|192881.7|16
1728334330000|2024-10-07 20:52:10|193009.3|192883.6|193011.1|192885.7|193015.4|192890|193007.5|192882.1|11
1728334340000|2024-10-07 20:52:20|193008.9|192883.5|193007.6|192881.9|193018.3|192892.6|193007.6|192881.9|14
1728334350000|2024-10-07 20:52:30|193015.8|192890.1|193018.9|192892.9|193018.9|192892.9|193007.9|192882.2|38
1728334360000|2024-10-07 20:52:40|193013.4|192887.3|193025.8|192871.3|193035.1|192909|192981.4|192856.4|34
1728334370000|2024-10-07 20:52:50|193031.6|192877.1|193072|192823.9|193072|192878.3|193023.9|192823.9|13
1728334390000|2024-10-07 20:53:10|193035.5||193035.5||193035.5||193035.5||1
1728334400000|2024-10-07 20:53:20||192824||192760||192824||192760|3
1728334410000|2024-10-07 20:53:30|193105.6|192795.6|193052.8|192873.4|193105.6|192873.4|192990.1|192794.3|21
1728334420000|2024-10-07 20:53:40|193051.6|192872.4|193033.8|192861.2|193053|192876.3|193033.8|192859.3|15
1728334430000|2024-10-07 20:53:50|193034.2|192859.5|192995.5|192834.9|193034.2|192859.5|192983.2|192817.1|7
1728334440000|2024-10-07 20:54:00|192988.3|192827.6|192992|192834.1|192995.3|192836.4|192984.3|192824.9|27
1728334450000|2024-10-07 20:54:10|192985.9|192828|192989.4|192829.3|192993.3|192835.5|192938.2|192788.4|25
1728334460000|2024-10-07 20:54:20|192990.1|192827.4|192987.7|192825.4|192990.1|192829.4|192983.4|192820.8|23
1728334470000|2024-10-07 20:54:30|192983.1|192820.7|192984.5|192822.2|192989.8|192829.3|192981.6|192819.2|27
1728334480000|2024-10-07 20:54:40|192989.5|192829.4|192928.1|192759|192990.6|192830.6|192868|192725.5|28
1728334490000|2024-10-07 20:54:50|192927|192758|192927.3|192766.4|192932.1|192766.4|192916.7|192755.8|15
1728334500000|2024-10-07 20:55:00|192939.5|192739.7|192933.2|192726.2|192966.4|192750.2|192933.2|192726.2|24
1728334510000|2024-10-07 20:55:10|192934.6|192696.8|192932.4|192702.4|192934.6|192702.4|192932.4|192696.8|6
1728334520000|2024-10-07 20:55:20|192934.6|192696.9|192927.8|192697.8|192935.6|192704.5|192903.6|192696.9|7
1728334530000|2024-10-07 20:55:30|192905.6|192706.4|192900.8|192701.6|192909.7|192723.6|192896|192701.2|12
1728334540000|2024-10-07 20:55:40|192907.9|192708.8|192907.8|192708.6|192908.2|192709|192900.5|192701.3|18
1728334550000|2024-10-07 20:55:50|192900.5|192701.4|192907.7|192709|192907.7|192709|192900.2|192701.4|12
1728334560000|2024-10-07 20:56:00|192901.2|192702.5|192901.2|192702.5|192901.2|192702.5|192901.2|192702.5|1
1728334570000|2024-10-07 20:56:10|192907.7|192709|192907|192708.3|192908|192709.3|192900.5|192701.9|12
1728334580000|2024-10-07 20:56:20|192901.5|192702.7|192943.7|192737.3|192943.7|192737.3|192900.5|192701.8|7
1728334610000|2024-10-07 20:56:50|192949.1|192742.7|192949.1|192742.7|192949.1|192742.7|192949.1|192742.7|1
1728334620000|2024-10-07 20:57:00|192955.9|192749.5|193027|192717|193027.7|192770.1|192955.9|192717|4
1728334650000|2024-10-07 20:57:30|193025|192715|193025|192715|193025|192715|193025|192715|1
1728334680000|2024-10-07 20:58:00|193030.3|192720.3|193030.3|192720.3|193030.3|192720.3|193030.3|192720.3|1
1728334710000|2024-10-07 20:58:30|193025|192715|193025|192715|193025|192715|193025|192715|1
1728334720000|2024-10-07 20:58:40|193022.4|192712.4|193022.4|192712.4|193022.4|192712.4|193022.4|192712.4|1
1728334750000|2024-10-07 20:59:10|193025|192715|193025|192715|193025|192715|193025|192715|1
1728334770000|2024-10-07 20:59:30|193023|192713|193001.9|192691.9|193023|192713|193001.9|192691.9|4
1728334780000|2024-10-07 20:59:40|192989.1|192679.1|193016.6|192706.6|193016.6|192706.6|192989.1|192679.1|2
1728334790000|2024-10-07 20:59:50|193014.5|192704.5|193030.5|192720.5|193030.5|192720.5|193014.5|192704.5|2
1728334800000|2024-10-07 21:00:00|193024.9|192714.9|192948.6|192638.6|193024.9|192714.9|192948.6|192638.6|2
1728334850000|2024-10-07 21:00:50|193003.7|192693.7|193141|192831|193141|192831|193003.7|192693.7|2
1728334890000|2024-10-07 21:01:30|193138.2|192828.2|193125.7|192815.7|193138.2|192828.2|193125.7|192815.7|2
1728334950000|2024-10-07 21:02:30|193074.5|192764.5|193074.5|192764.5|193074.5|192764.5|193074.5|192764.5|1
1728334970000|2024-10-07 21:02:50|193049.5|192739.5|193049.5|192739.5|193049.5|192739.5|193049.5|192739.5|1
1728335100000|2024-10-07 21:05:00|193100.2|192790.2|193100.2|192790.2|193100.2|192790.2|193100.2|192790.2|1
1728335140000|2024-10-07 21:05:40|193105|192795|193105|192795|193105|192795|193105|192795|1
1728335150000|2024-10-07 21:05:50|193035.6|192725.6|193035.6|192725.6|193035.6|192725.6|193035.6|192725.6|1
1728335170000|2024-10-07 21:06:10|193039.5|192729.5|193039.5|192729.5|193039.5|192729.5|193039.5|192729.5|1
1728335220000|2024-10-07 21:07:00|193023.1|192713.1|193023.1|192713.1|193023.1|192713.1|193023.1|192713.1|1
1728335250000|2024-10-07 21:07:30|193105.1|192795.1|193105.1|192795.1|193105.1|192795.1|193105.1|192795.1|1
1728335280000|2024-10-07 21:08:00|193101.8|192791.8|193101.8|192791.8|193101.8|192791.8|193101.8|192791.8|1
1728335330000|2024-10-07 21:08:50|193068.4|192758.4|193001.6|192691.6|193068.4|192758.4|193001.6|192691.6|2
1728335340000|2024-10-07 21:09:00|193002.2|192692.2|193002.2|192692.2|193002.2|192692.2|193002.2|192692.2|1
1728335350000|2024-10-07 21:09:10|193002.8|192692.8|193002.8|192692.8|193002.8|192692.8|193002.8|192692.8|1
1728335360000|2024-10-07 21:09:20|193003.4|192693.4|193003.4|192693.4|193003.4|192693.4|193003.4|192693.4|1
1728335370000|2024-10-07 21:09:30|192978.5|192668.5|192979|192669|192979|192669|192978.5|192668.5|2
1728335380000|2024-10-07 21:09:40|192979.6|192669.6|192979.6|192669.6|192979.6|192669.6|192979.6|192669.6|1
1728335390000|2024-10-07 21:09:50|192980.1|192670.1|192980.1|192670.1|192980.1|192670.1|192980.1|192670.1|1
1728335400000|2024-10-07 21:10:00|192980.6|192670.6|192980.6|192670.6|192980.6|192670.6|192980.6|192670.6|1
1728335410000|2024-10-07 21:10:10|192981.1|192671.1|192981.1|192671.1|192981.1|192671.1|192981.1|192671.1|1
1728335420000|2024-10-07 21:10:20|192981.6|192671.6|192981.6|192671.6|192981.6|192671.6|192981.6|192671.6|1
1728335430000|2024-10-07 21:10:30|192982|192672|193033.1|192723.1|193033.1|192723.1|192982|192672|2
1728335440000|2024-10-07 21:10:40|193033.2|192723.2|193033.2|192723.2|193033.2|192723.2|193033.2|192723.2|1
1728335450000|2024-10-07 21:10:50|193033.3|192723.3|192982.9|192672.9|193033.3|192723.3|192982.9|192672.9|2
1728335460000|2024-10-07 21:11:00|193033.3|192723.3|193033.4|192723.4|193033.4|192723.4|193033.3|192723.3|2
1728335470000|2024-10-07 21:11:10|193033.5|192723.5|193033.5|192723.5|193033.5|192723.5|193033.5|192723.5|1
1728335480000|2024-10-07 21:11:20|193033.6|192723.6|193033.6|192723.6|193033.6|192723.6|193033.6|192723.6|1
1728335500000|2024-10-07 21:11:40|193033.7|192723.7|193033.7|192723.7|193033.7|192723.7|193033.7|192723.7|1
1728335510000|2024-10-07 21:11:50|193033.8|192723.8|193033.8|192723.8|193033.8|192723.8|193033.8|192723.8|1
1728335520000|2024-10-07 21:12:00|193033.9|192723.9|193033.9|192723.9|193033.9|192723.9|193033.9|192723.9|1
1728335540000|2024-10-07 21:12:20|193034|192724|193034|192724|193034|192724|193034|192724|1
1728335560000|2024-10-07 21:12:40|193041.6|192731.6|193041.6|192731.6|193041.6|192731.6|193041.6|192731.6|1
1728335570000|2024-10-07 21:12:50|193041.7|192731.7|193041.7|192731.7|193041.7|192731.7|193041.7|192731.7|1
1728335590000|2024-10-07 21:13:10|193041.8|192731.8|193041.8|192731.8|193041.8|192731.8|193041.8|192731.8|1
1728335610000|2024-10-07 21:13:30|193041.9|192731.9|193041.9|192731.9|193041.9|192731.9|193041.9|192731.9|1
1728335620000|2024-10-07 21:13:40|193035.9|192725.9|193035.9|192725.9|193035.9|192725.9|193035.9|192725.9|1
1728335630000|2024-10-07 21:13:50|193036|192726|193028|192718|193105|192795|193028|192718|4
1728335640000|2024-10-07 21:14:00|193105|192795|193101.6|192791.6|193105|192795|193101.6|192791.6|2
1728335750000|2024-10-07 21:15:50|193101.5|192791.5|193101.5|192791.5|193101.5|192791.5|193101.5|192791.5|1
1728335860000|2024-10-07 21:17:40|193100.2|192790.2|193100.2|192790.2|193100.2|192790.2|193100.2|192790.2|1
1728335900000|2024-10-07 21:18:20|192910|192600|192919.9|192609.9|192985.2|192675.2|192910|192600|4
1728335910000|2024-10-07 21:18:30|192918.7|192608.7|192912.8|192602.8|192918.7|192608.7|192912.8|192602.8|4
1728335920000|2024-10-07 21:18:40|192935.2|192625.2|193090.8|192780.8|193090.8|192780.8|192935.2|192625.2|4
1728335940000|2024-10-07 21:19:00|193091.1|192781.1|193091.1|192781.1|193091.1|192781.1|193091.1|192781.1|1
1728335950000|2024-10-07 21:19:10|193066.1|192756.1|192981.1|192671.1|193066.1|192756.1|192981.1|192671.1|2
1728335960000|2024-10-07 21:19:20|192981.5|192671.5|192988.6|192678.6|192988.6|192678.6|192981.5|192671.5|2
1728335970000|2024-10-07 21:19:30|192988.7|192678.7|192988.7|192678.7|192988.7|192678.7|192988.7|192678.7|1
1728335990000|2024-10-07 21:19:50|192988.9|192678.9|192978.8|192668.8|192988.9|192678.9|192978.8|192668.8|2
1728336000000|2024-10-07 21:20:00|192978.9|192668.9|192978.9|192668.9|192978.9|192668.9|192978.9|192668.9|1
1728336010000|2024-10-07 21:20:10|192979.2|192669.2|192979.2|192669.2|192979.2|192669.2|192979.2|192669.2|1
1728336020000|2024-10-07 21:20:20|192979.3|192669.3|192979.3|192669.3|192979.3|192669.3|192979.3|192669.3|1
1728336040000|2024-10-07 21:20:40|192979.4|192669.4|192979.4|192669.4|192979.4|192669.4|192979.4|192669.4|1
1728336050000|2024-10-07 21:20:50|192979.6|192669.6|192980.4|192670.4|192980.4|192670.4|192979.6|192669.6|2
1728336070000|2024-10-07 21:21:10|192980.5|192670.5|192980.6|192670.6|192980.6|192670.6|192980.5|192670.5|2
1728336080000|2024-10-07 21:21:20|192980.7|192670.7|192980.7|192670.7|192980.7|192670.7|192980.7|192670.7|1
1728336090000|2024-10-07 21:21:30|192980.8|192670.8|192980.8|192670.8|192980.8|192670.8|192980.8|192670.8|1
1728336110000|2024-10-07 21:21:50|192980.9|192670.9|192980.9|192670.9|192980.9|192670.9|192980.9|192670.9|1
1728336120000|2024-10-07 21:22:00|192981.1|192671.1|192981.1|192671.1|192981.1|192671.1|192981.1|192671.1|1
1728336130000|2024-10-07 21:22:10|192981.2|192671.2|192981.1|192671.1|192981.2|192671.2|192981.1|192671.1|2
1728336140000|2024-10-07 21:22:20|192981.2|192671.2|192981.2|192671.2|192981.2|192671.2|192981.2|192671.2|1
1728336160000|2024-10-07 21:22:40|192981.3|192671.3|192981.3|192671.3|192981.3|192671.3|192981.3|192671.3|1
1728336180000|2024-10-07 21:23:00|192981.4|192671.4|192981.4|192671.4|192981.4|192671.4|192981.4|192671.4|1
1728336190000|2024-10-07 21:23:10|192981.5|192671.5|192985.4|192675.4|192985.4|192675.4|192981.5|192671.5|2
1728336200000|2024-10-07 21:23:20|192985.5|192675.5|192985.5|192675.5|192985.5|192675.5|192985.5|192675.5|1
1728336220000|2024-10-07 21:23:40|192985.7|192675.7|192987.2|192677.2|192987.2|192677.2|192985.7|192675.7|2
1728336250000|2024-10-07 21:24:10|192987.3|192677.3|192987.3|192677.3|192987.3|192677.3|192987.3|192677.3|1
1728336260000|2024-10-07 21:24:20|192987.4|192677.4|192987.4|192677.4|192987.4|192677.4|192987.4|192677.4|1
1728336290000|2024-10-07 21:24:50|192987.5|192677.5|192987.5|192677.5|192987.5|192677.5|192987.5|192677.5|1
1728336300000|2024-10-07 21:25:00|192987.6|192677.6|192987.6|192677.6|192987.6|192677.6|192987.6|192677.6|1
1728336310000|2024-10-07 21:25:10|192994.8|192684.8|192994.8|192684.8|192994.8|192684.8|192994.8|192684.8|1
1728336340000|2024-10-07 21:25:40|192994.9|192684.9|193045|192735|193045|192735|192994.9|192684.9|4
1728336350000|2024-10-07 21:25:50|193063.4|192753.4|193092.4|192782.4|193093|192783|193008.7|192698.7|4
1728336400000|2024-10-07 21:26:40|193082|192772|193099.3|192789.3|193099.3|192789.3|193082|192772|3
1728336410000|2024-10-07 21:26:50|193080.9|192770.9|193080.6|192770.6|193080.9|192770.9|193080.6|192770.6|2
1728336430000|2024-10-07 21:27:10|193086.8|192776.8|193083.2|192773.2|193086.8|192776.8|193083.2|192773.2|2
1728336440000|2024-10-07 21:27:20|193090.9|192780.9|193083.2|192773.2|193090.9|192780.9|193083.2|192773.2|2
1728336460000|2024-10-07 21:27:40|193086.4|192776.4|193086.4|192776.4|193086.4|192776.4|193086.4|192776.4|1
1728336500000|2024-10-07 21:28:20|193095.6|192785.6|193095.1|192785.1|193095.6|192785.6|193095.1|192785.1|2
1728336510000|2024-10-07 21:28:30|193095.6|192785.6|193095.6|192785.6|193095.6|192785.6|193095.6|192785.6|1
1728336520000|2024-10-07 21:28:40|193095.1|192785.1|193095.1|192785.1|193095.1|192785.1|193095.1|192785.1|1
1728336560000|2024-10-07 21:29:20|193086.2|192776.2|193086.2|192776.2|193086.2|192776.2|193086.2|192776.2|1
1728336590000|2024-10-07 21:29:50|193095.3|192785.3|193095.1|192785.1|193095.3|192785.3|193095.1|192785.1|2
1728336600000|2024-10-07 21:30:00|193095.3|192785.3|193095.3|192785.3|193095.3|192785.3|193095.3|192785.3|1
1728336610000|2024-10-07 21:30:10|193085.6|192775.6|193085.6|192775.6|193085.6|192775.6|193085.6|192775.6|1
1728336620000|2024-10-07 21:30:20|193083.1|192773.1|193083.7|192773.7|193083.7|192773.7|193083.1|192773.1|2
1728336640000|2024-10-07 21:30:40|193082.6|192772.6|193082.6|192772.6|193082.6|192772.6|193082.6|192772.6|1
1728336660000|2024-10-07 21:31:00|193082.3|192772.3|193081.7|192771.7|193082.3|192772.3|193081.7|192771.7|3
1728336680000|2024-10-07 21:31:20|193081.4|192771.4|193081.4|192771.4|193081.4|192771.4|193081.4|192771.4|1
1728336720000|2024-10-07 21:32:00|193081.1|192771.1|193081.1|192771.1|193081.1|192771.1|193081.1|192771.1|1
1728336740000|2024-10-07 21:32:20|193026.2|192716.2|193033.6|192723.6|193033.6|192723.6|193026.2|192716.2|2
1728336750000|2024-10-07 21:32:30|193033.1|192723.1|193033.1|192723.1|193033.1|192723.1|193033.1|192723.1|1
1728336780000|2024-10-07 21:33:00|193033.8|192723.8|193033.8|192723.8|193033.8|192723.8|193033.8|192723.8|1
1728336790000|2024-10-07 21:33:10|193034.3|192724.3|193034.3|192724.3|193034.3|192724.3|193034.3|192724.3|1
1728336840000|2024-10-07 21:34:00|193034.6|192724.6|193034.6|192724.6|193034.6|192724.6|193034.6|192724.6|1
1728336860000|2024-10-07 21:34:20|193033.6|192723.6|193033.8|192723.8|193033.8|192723.8|193033.6|192723.6|2
1728336870000|2024-10-07 21:34:30|193034.3|192724.3|193033.6|192723.6|193045.5|192735.5|193033.3|192723.3|6
1728336900000|2024-10-07 21:35:00|193033.3|192723.3|193033.3|192723.3|193033.3|192723.3|193033.3|192723.3|1
1728336910000|2024-10-07 21:35:10|193033.6|192723.6|193034.1|192724.1|193034.1|192724.1|193033.6|192723.6|3
1728336950000|2024-10-07 21:35:50|193033.1|192723.1|193032.3|192722.3|193033.1|192723.1|193032.3|192722.3|2
1728336970000|2024-10-07 21:36:10|193032.8|192722.8|193032.7|192722.7|193032.8|192722.8|193032.7|192722.7|2
1728336990000|2024-10-07 21:36:30|193033|192723|193033|192723|193033|192723|193033|192723|1
1728337000000|2024-10-07 21:36:40|193033.2|192723.2|193032.7|192722.7|193033.2|192723.2|193032.7|192722.7|2
1728337020000|2024-10-07 21:37:00|193033|192723|193033|192723|193033|192723|193033|192723|1
1728337030000|2024-10-07 21:37:10|193033.2|192723.2|193031.9|192721.9|193033.2|192723.2|193031.9|192721.9|3
1728337040000|2024-10-07 21:37:20|193032.4|192722.4|193032.4|192722.4|193032.4|192722.4|193032.4|192722.4|1
1728337080000|2024-10-07 21:38:00|193041.4|192731.4|193032|192722|193041.4|192731.4|193032|192722|2
1728337110000|2024-10-07 21:38:30|193040.8|192730.8|193032.7|192722.7|193040.8|192730.8|193032.7|192722.7|2
1728337120000|2024-10-07 21:38:40|193033.2|192723.2|193033.2|192723.2|193034.7|192724.7|193033.2|192723.2|3
1728337140000|2024-10-07 21:39:00|193050.5|192740.5|193050.5|192740.5|193050.5|192740.5|193050.5|192740.5|1
1728337160000|2024-10-07 21:39:20|193050.3|192740.3|193050.5|192740.5|193050.5|192740.5|193050.3|192740.3|2
1728337170000|2024-10-07 21:39:30|193096.6|192786.6|193115.5|192805.5|193115.5|192805.5|193096.6|192786.6|3
1728337200000|2024-10-07 21:40:00|193115.2|192805.2|193116.9|192806.9|193116.9|192806.9|193115.2|192805.2|3
1728337210000|2024-10-07 21:40:10|193105.9|192795.9|193105.9|192795.9|193105.9|192795.9|193105.9|192795.9|1
1728337220000|2024-10-07 21:40:20|193106.4|192796.4|193060.6|192750.6|193107.6|192797.6|193060.6|192750.6|5
1728338360000|2024-10-07 21:59:20|193100|192790|193060.6|192750.6|193100|192790|193060.6|192750.6|2
1728338400000|2024-10-07 22:00:00|192952.5|192642.5|192952.5|192642.5|193060.6|192750.6|192952.5|192642.5|3
1728338410000|2024-10-07 22:00:10|193104|192794|193095|192785|193104|192794|193025.9|192715.9|4
1728338430000|2024-10-07 22:00:30|193090|192780|193103.2|192793.2|193103.2|192793.2|193081.6|192771.6|3
1728338440000|2024-10-07 22:00:40|193082.1|192772.1|193082.1|192772.1|193082.1|192772.1|193082.1|192772.1|1
1728338450000|2024-10-07 22:00:50|193103.2|192793.2|193103.2|192793.2|193103.2|192793.2|193103.2|192793.2|1
1728338460000|2024-10-07 22:01:00|193079.6|192769.6|193073.8|192763.8|193079.6|192769.6|193073.8|192763.8|2
1728338470000|2024-10-07 22:01:10|193011.7|192701.7|193011.7|192701.7|193011.7|192701.7|193011.7|192701.7|1
1728338480000|2024-10-07 22:01:20|193070.6|192760.6|193070.6|192760.6|193070.6|192760.6|193070.6|192760.6|1
1728338520000|2024-10-07 22:02:00|192993.6|192683.6|193000.1|192690.1|193004.5|192694.5|192993.6|192683.6|3
1728338540000|2024-10-07 22:02:20|193000|192690|193050|192740|193050|192740|193000|192690|2
1728338550000|2024-10-07 22:02:30|193050.1|192740.1|193050.1|192740.1|193050.1|192740.1|193050.1|192740.1|1
1728338560000|2024-10-07 22:02:40|193050|192740|193050|192740|193050|192740|193050|192740|1
1728338570000|2024-10-07 22:02:50|193000|192690|193000|192690|193000|192690|193000|192690|1
1728338580000|2024-10-07 22:03:00|192988.8|192678.8|192985.9|192675.9|192988.8|192678.8|192985.9|192675.9|2
1728338590000|2024-10-07 22:03:10|193045.3|192735.3|193045.3|192735.3|193045.3|192735.3|193045.3|192735.3|1
1728338620000|2024-10-07 22:03:40|192985.9|192675.9|192985.9|192675.9|192985.9|192675.9|192985.9|192675.9|1
1728338630000|2024-10-07 22:03:50|192987.3|192677.3|193006.8|192696.8|193007.4|192697.4|192987.3|192677.3|3
1728338640000|2024-10-07 22:04:00|193003.7|192693.7|193003|192693|193003.7|192693.7|193003|192693|2
1728338650000|2024-10-07 22:04:10|193002.9|192692.9|193006.2|192696.2|193016.8|192706.8|193000.3|192690.3|6
1728338660000|2024-10-07 22:04:20|192999.5|192689.5|192999.5|192689.5|192999.5|192689.5|192999.5|192689.5|1
1728338690000|2024-10-07 22:04:50|193003.4|192693.4|193004.7|192694.7|193004.7|192694.7|193003.4|192693.4|2
1728338720000|2024-10-07 22:05:20|193009.9|192699.9|193029|192719|193029|192719|193009.9|192699.9|4
1728338730000|2024-10-07 22:05:30|193029.6|192719.6|192993.1|192759.6|193029.6|192759.6|192993.1|192719.6|2
1728338750000|2024-10-07 22:05:50|192992.6|192760.2|192974.3|192758.8|192992.6|192762.5|192974.3|192758.8|3
1728338760000|2024-10-07 22:06:00|192971.8|192748.5|192975.5|192757.5|192979.2|192757.5|192969.2|192748.5|4
1728338770000|2024-10-07 22:06:10|192975.4|192757.7|192975.4|192757.7|192975.4|192757.7|192975.4|192757.7|1
1728338790000|2024-10-07 22:06:30|192975.2|192757.9|193020.7|192710.7|193020.7|192757.9|192975.2|192710.7|2
1728338810000|2024-10-07 22:06:50|193020.6|192710.6|192976.3|192759.7|193020.6|192759.7|192976.3|192710.6|2
1728338820000|2024-10-07 22:07:00|192976|192760|192982.1|192753.1|192982.1|192760|192976|192753.1|2
1728338830000|2024-10-07 22:07:10|192982||192982||192982||192982||1
1728338840000|2024-10-07 22:07:20|193019.3|192709.3|193019.3|192709.3|193019.3|192709.3|193019.3|192709.3|1
1728338860000|2024-10-07 22:07:40|193031.9|192721.9|193033.3|192723.3|193033.3|192723.3|193031.9|192721.9|2
1728338870000|2024-10-07 22:07:50|192981.3|192775|192981.3|192775|192981.3|192775|192981.3|192775|1
1728338880000|2024-10-07 22:08:00|192981.1|192775.2|192981.1|192775.2|192981.1|192775.2|192981.1|192775.2|1
1728338890000|2024-10-07 22:08:10|192980.9|192774.6|192980.9|192774.6|192980.9|192774.6|192980.9|192774.6|1
1728338900000|2024-10-07 22:08:20|193032|192722|193032|192722|193032|192722|193032|192722|1
1728338920000|2024-10-07 22:08:40|192978.9|192773.5|192978.9|192773.5|192978.9|192773.5|192978.9|192773.5|1
1728338930000|2024-10-07 22:08:50|192978.7|192773.7|192978.7|192773.7|192978.7|192773.7|192978.7|192773.7|1
1728338940000|2024-10-07 22:09:00|192978.6|192773.8|192978.6|192773.8|192978.6|192773.8|192978.6|192773.8|1
1728338950000|2024-10-07 22:09:10|192978.3|192774.1|193032|192722|193032|192774.1|192978.3|192722|2
1728338980000|2024-10-07 22:09:40|192977.7|192772|192976.2|192774.4|192982.5|192779.5|192976.2|192772|4
1728339000000|2024-10-07 22:10:00|192975.9|192774.7|192981.5|192778.4|192981.5|192778.4|192975.9|192774|3
1728339010000|2024-10-07 22:10:10|193047.2|192737.2|193047.2|192737.2|193047.2|192737.2|193047.2|192737.2|1
1728339030000|2024-10-07 22:10:30|193035.6|192725.6|192975.1|192776.7|193035.6|192776.7|192975.1|192722.9|3
1728339050000|2024-10-07 22:10:50|192974.9|192776.9|192974.9|192776.9|192974.9|192776.9|192974.9|192776.9|1
1728339060000|2024-10-07 22:11:00|192974.8|192777|193032.8|192722.8|193032.8|192777|192974.8|192722.8|2
1728339080000|2024-10-07 22:11:20|193032.9|192722.9|193032.9|192722.9|193032.9|192722.9|193032.9|192722.9|1
1728339090000|2024-10-07 22:11:30|192973.9|192776.7|192973.8|192776.7|192973.9|192776.7|192973.8|192776.7|2
1728339100000|2024-10-07 22:11:40|192975.1|192775.5|192975.1|192775.5|192975.1|192775.5|192975.1|192775.5|1
1728339110000|2024-10-07 22:11:50|192975|192775.6|192975|192775.6|192975|192775.6|192975|192775.6|1
1728339120000|2024-10-07 22:12:00|193033|192723|193038.6|192728.6|193038.6|192728.6|193033|192723|2
1728339140000|2024-10-07 22:12:20|193036|192726|192973.9|192781.4|193036|192781.4|192973.9|192726|2
1728339160000|2024-10-07 22:12:40|192973.7|192781.6|192973.7|192781.6|192973.7|192781.6|192973.7|192781.6|1
1728339170000|2024-10-07 22:12:50|193035.9|192725.9|193035.9|192725.9|193035.9|192725.9|193035.9|192725.9|1
1728339180000|2024-10-07 22:13:00|193036|192726|193036|192726|193036|192726|193036|192726|1
1728339190000|2024-10-07 22:13:10|193035.9|192725.9|193035.7|192725.7|193035.9|192725.9|193035.7|192725.7|2
1728339200000|2024-10-07 22:13:20|192970.6|192783.9|192970.5|192783.9|192970.6|192783.9|192970.5|192783.9|2
1728339210000|2024-10-07 22:13:30||192784||192784||192784||192784|1
1728339230000|2024-10-07 22:13:50|192970.4|192784.1|193035.7|192725.7|193035.7|192784.1|192970.4|192725.7|2
1728339240000|2024-10-07 22:14:00|193034.4|192724.4|193034.4|192724.4|193034.4|192724.4|193034.4|192724.4|1
1728339250000|2024-10-07 22:14:10|192978.5|192774.7|192978.5|192774.7|192978.5|192774.7|192978.5|192774.7|1
1728339260000|2024-10-07 22:14:20|192978.2|192775.8|192978.2|192775.8|192978.2|192775.8|192978.2|192775.8|1
1728339290000|2024-10-07 22:14:50|193035.8|192725.8|193035.8|192725.8|193035.8|192725.8|193035.8|192725.8|1
1728339300000|2024-10-07 22:15:00|193034.4|192724.4|193036.2|192726.2|193036.2|192726.2|193034.4|192724.4|2
1728339310000|2024-10-07 22:15:10|192967.9|192786.1|192967.9|192786.1|192967.9|192786.1|192967.9|192786.1|1
1728339320000|2024-10-07 22:15:20|192967.7|192786.3|192967.7|192786.3|192967.7|192786.3|192967.7|192786.3|1
1728339330000|2024-10-07 22:15:30|192975|192793.5|192971.2|192784.2|192977.7|192793.5|192971.2|192784.2|3
1728339340000|2024-10-07 22:15:40||192784.3||192784.3||192784.3||192784.3|1
1728339360000|2024-10-07 22:16:00|192971.1|192725.9|193035.9|192725.9|193035.9|192725.9|192971.1|192725.9|2
1728339380000|2024-10-07 22:16:20|192970.9|192784.3|192970.9|192784.3|192970.9|192784.3|192970.9|192784.3|1
1728339390000|2024-10-07 22:16:30|192979.3|192774.4|192969.4|192785.5|192979.3|192785.5|192969.4|192774.4|2
1728339410000|2024-10-07 22:16:50|192969.3|192785.6|192969.3|192785.6|192969.3|192785.6|192969.3|192785.6|1
1728339420000|2024-10-07 22:17:00|193035.5|192725.5|193035.5|192725.5|193035.5|192725.5|193035.5|192725.5|1
1728339430000|2024-10-07 22:17:10|193035.4|192725.4|193035.4|192725.4|193035.4|192725.4|193035.4|192725.4|1
1728339440000|2024-10-07 22:17:20|192968.6|192785.2|192968.6|192785.3|192968.6|192785.3|192968.6|192785.2|2
1728339450000|2024-10-07 22:17:30|192970.6|192782.9|192970.6|192782.9|192970.6|192782.9|192970.6|192782.9|1
1728339470000|2024-10-07 22:17:50|192937.7|192812.7|193035|192725|193035|192812.7|192937.7|192725|2
1728339490000|2024-10-07 22:18:10|192971|192783.4|192971|192783.4|192971|192783.4|192971|192783.4|1
1728339500000|2024-10-07 22:18:20||192783.5||192783.5||192783.5||192783.5|1
1728339530000|2024-10-07 22:18:50|193035|192725|193035|192725|193035|192725|193035|192725|1
1728339550000|2024-10-07 22:19:10|192970.9|192783.4|192970.9|192783.4|192970.9|192783.4|192970.9|192783.4|1
1728339570000|2024-10-07 22:19:30|192978.8|192775.4|192978.8|192775.4|192978.8|192775.4|192978.8|192775.4|1
1728339580000|2024-10-07 22:19:40|193036.3|192726.3|193036.3|192726.3|193036.3|192726.3|193036.3|192726.3|1
1728339590000|2024-10-07 22:19:50|193057.7|192747.7|193026.9|192856.2|193057.7|192856.2|192995.6|192747.7|7
1728339600000|2024-10-07 22:20:00|193026.7|192852.7|193026.7|192852.7|193026.7|192852.7|193026.7|192852.7|1
1728339610000|2024-10-07 22:20:10|193026.6|192850.7|193015.3|192841|193026.8|192850.7|193015.3|192841|3
1728339630000|2024-10-07 22:20:30||192841.1||192841.1||192841.1||192841.1|1
1728339640000|2024-10-07 22:20:40|193086.8|192780.2|193086.8|192780.2|193086.8|192780.2|193086.8|192780.2|1
1728339650000|2024-10-07 22:20:50|193086.7||193086.7||193086.7||193086.7||1
1728339660000|2024-10-07 22:21:00|193016.9|192843.5|193016.9|192843.5|193016.9|192843.5|193016.9|192843.5|1
1728339700000|2024-10-07 22:21:40|193086.7|192780.3|193086.7|192780.3|193086.7|192780.3|193086.7|192780.3|1
1728339720000|2024-10-07 22:22:00|193020.4|192846.9|193020.3|192846.9|193020.4|192846.9|193020.3|192846.9|2
1728339730000|2024-10-07 22:22:10|193021.1|192852.1|193018.9|192853.5|193021.1|192853.5|193018.9|192852.1|2
1728339740000|2024-10-07 22:22:20|193024.3|192851.2|193035.6|192857|193035.6|192857|193024.3|192851.2|2
1728339790000|2024-10-07 22:23:10|193107.3|192797.3|193107.3|192797.3|193107.3|192797.3|193107.3|192797.3|1
1728339800000|2024-10-07 22:23:20|193033.6|192854.9|193033.6|192854.9|193033.6|192854.9|193033.6|192854.9|1
1728339820000|2024-10-07 22:23:40|193041.4|192848.3|193041.4|192848.3|193041.4|192848.3|193041.4|192848.3|1
1728339840000|2024-10-07 22:24:00|193108.3|192798.3|193119.8|192809.8|193119.8|192809.8|193108.3|192798.3|2
1728339850000|2024-10-07 22:24:10|193039.6|192857.1|193039.6|192857.1|193039.6|192857.1|193039.6|192857.1|1
1728339860000|2024-10-07 22:24:20||192856.6||192856.6||192856.6||192856.6|1
1728339890000|2024-10-07 22:24:50|193119.1|192809.1|193119.1|192809.1|193119.1|192809.1|193119.1|192809.1|1
1728339900000|2024-10-07 22:25:00|193112.5|192802.5|193112.5|192802.5|193112.5|192802.5|193112.5|192802.5|1
1728339910000|2024-10-07 22:25:10|193040.6|192850.2|193040.6|192850.2|193040.6|192850.2|193040.6|192850.2|1
1728339940000|2024-10-07 22:25:40|193112.5|192802.5|193112.5|192802.5|193112.5|192802.5|193112.5|192802.5|1
1728339960000|2024-10-07 22:26:00|193040.2|192849.7|193040.2|192849.7|193040.2|192849.7|193040.2|192849.7|1
1728340000000|2024-10-07 22:26:40|193112.5|192802.5|193112.5|192802.5|193112.5|192802.5|193112.5|192802.5|1
1728340020000|2024-10-07 22:27:00|193040|192849.4|193040|192849.4|193040|192849.4|193040|192849.4|1
1728340060000|2024-10-07 22:27:40|193112.5|192802.5|193112.5|192802.5|193112.5|192802.5|193112.5|192802.5|1
1728340070000|2024-10-07 22:27:50|193039.8|192849.2|193039.8|192849.2|193039.8|192849.2|193039.8|192849.2|1
1728340100000|2024-10-07 22:28:20|193000.5|192875.5|193000.5|192875.5|193000.5|192875.5|193000.5|192875.5|1
1728340110000|2024-10-07 22:28:30|193010.3|192885.3|193038.3|192855.8|193038.3|192885.3|193010.3|192855.8|2
1728340130000|2024-10-07 22:28:50|193038.2||193038.2||193038.2||193038.2||1
1728340140000|2024-10-07 22:29:00||192855.9||192855.9||192855.9||192855.9|1
1728340150000|2024-10-07 22:29:10|193118.7|192808.7|193118.7|192808.7|193118.7|192808.7|193118.7|192808.7|1
1728340160000|2024-10-07 22:29:20|193115.6|192805.6|193115.6|192805.6|193115.6|192805.6|193115.6|192805.6|1
1728340170000|2024-10-07 22:29:30|193113.4|192803.4|193037.7|192849.3|193113.4|192849.3|193037.7|192803.4|2
1728340180000|2024-10-07 22:29:40|193037.1|192851.9|193037.1|192851.9|193037.1|192851.9|193037.1|192851.9|1
1728340190000|2024-10-07 22:29:50|193037.5|192850.5|193035.7|192851.4|193043.4|192856.3|193035.7|192850.5|3
1728340200000|2024-10-07 22:30:00|193036.2|192849.2|193036.2|192849.2|193036.2|192849.2|193036.2|192849.2|1
1728340210000|2024-10-07 22:30:10|193036.1|192849.4|193037|192845.9|193037|192849.4|193036.1|192845.9|2
1728340220000|2024-10-07 22:30:20|193110.1|192800.1|193110.1|192800.1|193110.1|192800.1|193110.1|192800.1|1
1728340240000|2024-10-07 22:30:40|193112.7|192802.7|193112.5|192802.5|193112.7|192802.7|193112.5|192802.5|2
1728340250000|2024-10-07 22:30:50|193037.1|192847.2|193036.8|192847.9|193044.6|192854.8|193036.8|192847.2|3
1728340280000|2024-10-07 22:31:20|193110.9|192800.9|193110.9|192800.9|193110.9|192800.9|193110.9|192800.9|1
1728340310000|2024-10-07 22:31:50|193036.8|192847.9|193037.6|192849|193037.6|192849|193036.8|192847.9|2
1728340340000|2024-10-07 22:32:20|193113.7|192803.7|193113.7|192803.7|193113.7|192803.7|193113.7|192803.7|1
1728340360000|2024-10-07 22:32:40|193037.5|192849|193037.5|192849|193037.5|192849|193037.5|192849|1
1728340380000|2024-10-07 22:33:00|193039.7|192839|193039.7|192839|193039.7|192839|193039.7|192839|1
1728340390000|2024-10-07 22:33:10|193102|192792|193102|192792|193102|192792|193102|192792|1
1728340400000|2024-10-07 22:33:20|193056.6|192855.7|193015.2|192841|193064.1|192885.3|193015.2|192841|5
1728340410000|2024-10-07 22:33:30|193023.5|192851.1|193024.7|192843.8|193024.7|192851.1|193016.9|192843.8|4
1728340420000|2024-10-07 22:33:40|193037.9|192857|193054.4|192880.7|193061.1|192887.5|193037.9|192857|4
1728340430000|2024-10-07 22:33:50|193054.2|192881|193018.3|192855.6|193054.6|192881|193018.3|192855.6|3
1728340440000|2024-10-07 22:34:00|193022.3|192855.8|193021.1|192851.4|193028|192859|193021.1|192851.4|4
1728340460000|2024-10-07 22:34:20|193019.8|192851.6|193021.2|192855.1|193021.2|192855.1|193019.8|192851.6|2
1728340470000|2024-10-07 22:34:30|193096.5|192792.2|193093.6|192783.6|193096.5|192792.2|193093.6|192783.6|2
1728340490000|2024-10-07 22:34:50|193022.2|192851.8|193022.2|192851.8|193022.2|192851.8|193022.2|192851.8|1
1728340510000|2024-10-07 22:35:10|193021.2|192853.9|192979.7|192825.6|193021.6|192853.9|192979.7|192825.6|3
1728340520000|2024-10-07 22:35:20|192980.2|192826.2|192948|192782.4|192980.2|192826.2|192948|192782.4|4
1728340530000|2024-10-07 22:35:30|192952.6|192781.4|192939.7|192792.5|192952.6|192792.5|192939.7|192781|4
1728340560000|2024-10-07 22:36:00|192990.3|192740.1|192988|192736.2|192990.3|192740.1|192988|192736.2|2
1728340580000|2024-10-07 22:36:20|192938.5|192791.9|192845.5|192696.3|192938.5|192791.9|192845.5|192696.3|10
1728340600000|2024-10-07 22:36:40|192845.9|192697.8|192909.2|192753|192909.2|192753|192845.9|192697.8|6
1728340610000|2024-10-07 22:36:50|192917.1|192754.2|192919.4|192753.6|192919.4|192754.2|192917.1|192753.6|2
1728340620000|2024-10-07 22:37:00|192919.3|192749.9|192919.3|192749.9|192919.3|192749.9|192919.3|192749.9|1
1728340640000|2024-10-07 22:37:20|192980|192671.4|192974.3|192684.7|192980|192684.7|192974.3|192671.4|2
1728340650000|2024-10-07 22:37:30|192979.4|192669.4|192979.4|192669.4|192979.4|192669.4|192979.4|192669.4|1
1728340660000|2024-10-07 22:37:40|192972.4|192688.6|192917.8|192756.5|192972.4|192756.5|192917.8|192688.6|2
1728340680000|2024-10-07 22:38:00||192756.6||192756.6||192756.6||192756.6|1
1728340690000|2024-10-07 22:38:10|192972.3|192688.7|192972.3|192688.7|192972.3|192688.7|192972.3|192688.7|1
1728340700000|2024-10-07 22:38:20|192977.7|192672.2|192980.1|192670.1|192980.1|192672.2|192977.7|192670.1|2
1728340710000|2024-10-07 22:38:30|192915|192740.9|192913|192737.6|192915|192742.1|192910.8|192737.6|3
1728340740000|2024-10-07 22:39:00|192972.2|192662.2|192972.2|192662.2|192972.2|192662.2|192972.2|192662.2|1
1728340750000|2024-10-07 22:39:10|192915.6|192742.4|192918|192744.5|192918|192744.5|192915.6|192742.4|2
1728340760000|2024-10-07 22:39:20|192916.5|192743.3|192916.5|192743.3|192916.5|192743.3|192916.5|192743.3|1
1728340780000|2024-10-07 22:39:40|192974.9|192664.9|192974.9|192664.9|192974.9|192664.9|192974.9|192664.9|1
1728340800000|2024-10-07 22:40:00|192915.2|192741.9|192915.2|192741.9|192915.2|192741.9|192915.2|192741.9|1
1728340830000|2024-10-07 22:40:30|192975|192665|192975|192665|192975|192665|192975|192665|1
1728340850000|2024-10-07 22:40:50|192971.1|192661.1|192974|192664|192974|192664|192971.1|192661.1|2
1728340860000|2024-10-07 22:41:00|192914.8|192743.8|192914.8|192743.8|192914.8|192743.8|192914.8|192743.8|1
1728340890000|2024-10-07 22:41:30|192974|192664|192974|192664|192974|192664|192974|192664|1
1728340910000|2024-10-07 22:41:50|192915.6|192743.4|192915.6|192743.4|192915.6|192743.4|192915.6|192743.4|1
1728340920000|2024-10-07 22:42:00|192918.1|192738.3|192918.1|192738.3|192918.1|192738.3|192918.1|192738.3|1
1728340940000|2024-10-07 22:42:20|192970.2|192660.2|192970.2|192660.2|192970.2|192660.2|192970.2|192660.2|1
1728340970000|2024-10-07 22:42:50|192918.2|192738.5|192918.2|192738.5|192918.2|192738.5|192918.2|192738.5|1
1728341010000|2024-10-07 22:43:30|192970.2|192660.2|192917.1|192742.8|192976.5|192744.2|192917|192660.2|4
1728341030000|2024-10-07 22:43:50|192917|192742.9|192917|192742.9|192917|192742.9|192917|192742.9|1
1728341040000|2024-10-07 22:44:00|192974.6|192664.6|192974.6|192664.6|192974.6|192664.6|192974.6|192664.6|1
1728341050000|2024-10-07 22:44:10|192922.2|192737.3|192922.2|192737.3|192922.2|192737.3|192922.2|192737.3|1
1728341060000|2024-10-07 22:44:20|192921.9|192735.7|192921.9|192735.7|192921.9|192735.7|192921.9|192735.7|1
1728341080000|2024-10-07 22:44:40|192924.5|192731.7|192969.6|192659.6|192969.6|192731.7|192924.5|192659.6|2
1728341100000|2024-10-07 22:45:00|192964|192654|192903.3|192720.1|192964|192720.1|192903.3|192654|2
1728341120000|2024-10-07 22:45:20|192898.1|192725.3|192898.1|192725.3|192898.1|192725.3|192898.1|192725.3|1
1728341130000|2024-10-07 22:45:30|192950.1|192669.3|192918.2|192743.9|192950.1|192743.9|192918.2|192669.3|3
1728341140000|2024-10-07 22:45:40|192918.1|192744|192918.1|192744|192918.1|192744|192918.1|192744|1
1728341150000|2024-10-07 22:45:50|192917|192745.6|192917|192745.6|192917|192745.6|192917|192745.6|1
1728341160000|2024-10-07 22:46:00|192921.7|192724.7|192898.4|192726.7|192921.7|192734.6|192898.4|192724.7|4
1728341190000|2024-10-07 22:46:30|192903.1|192726.8|192903.1|192720.2|192903.1|192726.8|192903.1|192720.2|2
1728341200000|2024-10-07 22:46:40|192932.3|192685.4|192932.3|192685.4|192932.3|192685.4|192932.3|192685.4|1
1728341210000|2024-10-07 22:46:50|192934.6|192685.5|192907.9|192726|192934.6|192726|192907.9|192685.5|4
1728341220000|2024-10-07 22:47:00|192905.2|192726.4|192905.1|192724.6|192905.2|192726.4|192905.1|192724.6|2
1728341240000|2024-10-07 22:47:20|192952.2|192724.7|192969|192775.6|192969|192778.2|192952.2|192724.7|6
1728341270000|2024-10-07 22:47:50|193005.4|192724|193005.4|192724|193005.4|192724|193005.4|192724|1
1728341280000|2024-10-07 22:48:00|192995.9|192722.5|192952|192762.3|192995.9|192765.8|192951.4|192722.5|3
1728341320000|2024-10-07 22:48:40|192980.1|192719.5|192983.8|192720.7|192983.8|192720.7|192980.1|192719.5|2
1728341330000|2024-10-07 22:48:50|192952.2|192761.2|192952.2|192761.2|192952.2|192761.2|192952.2|192761.2|1
1728341340000|2024-10-07 22:49:00|192944.9|192759.8|192942|192761|192944.9|192761|192942|192759.8|2
1728341350000|2024-10-07 22:49:10||192761.1||192761.1||192761.1||192761.1|1
1728341360000|2024-10-07 22:49:20|192941.9||192941.9||192941.9||192941.9||1
1728341370000|2024-10-07 22:49:30|192963.1|192720.5|192963.1|192720.5|192963.1|192720.5|192963.1|192720.5|1
1728341380000|2024-10-07 22:49:40||192720.6||192720.6||192720.6||192720.6|1
1728341390000|2024-10-07 22:49:50|192942|192761.3|192942|192761.3|192942|192761.3|192942|192761.3|1
1728341400000|2024-10-07 22:50:00|192939.1|192758.3|192947.8|192767.8|192947.8|192767.8|192939.1|192758.3|2
1728341410000|2024-10-07 22:50:10|192947.5|192768|192954.6|192773.2|192954.6|192773.2|192947.5|192768|3
1728341450000|2024-10-07 22:50:50|192979.8|192735.8|192979.8|192735.8|192979.8|192735.8|192979.8|192735.8|1
1728341460000|2024-10-07 22:51:00|192972.1|192740.4|192946.5|192764.7|192972.1|192770.1|192946.4|192740.4|3
1728341470000|2024-10-07 22:51:10||192764.8||192764.8||192764.8||192764.8|1
1728341480000|2024-10-07 22:51:20|192943.8|192765.8|192943.8|192765.8|192943.8|192765.8|192943.8|192765.8|1
1728341490000|2024-10-07 22:51:30|192967.2|192729.8|192967.2|192729.8|192967.2|192729.8|192967.2|192729.8|1
1728341500000|2024-10-07 22:51:40|192967.1|192725.1|192955|192725.1|192967.1|192725.1|192955|192725.1|2
1728341510000|2024-10-07 22:51:50|192954.9|192725.2|192934.9|192760.7|192954.9|192760.7|192934.9|192725.2|2
1728341520000|2024-10-07 22:52:00|192941.1|192760.9|192941.3|192762.4|192941.3|192762.4|192941.1|192760.9|2
1728341540000|2024-10-07 22:52:20|192967.6|192762.5|192967.6|192728.8|192967.6|192762.5|192967.6|192728.8|2
1728341570000|2024-10-07 22:52:50|192942|192763.2|192942|192763.2|192942|192763.2|192942|192763.2|1
1728341580000|2024-10-07 22:53:00|192935.3|192760.2|192935.3|192760.2|192935.3|192760.2|192935.3|192760.2|1
1728341590000|2024-10-07 22:53:10||192760.3||192760.3||192760.3||192760.3|1
1728341600000|2024-10-07 22:53:20|192954.1|192722.9|192954.1|192722.9|192954.1|192722.9|192954.1|192722.9|1
1728341610000|2024-10-07 22:53:30|192954|192723|192958.7|192723|192958.7|192723|192954|192723|2
1728341620000|2024-10-07 22:53:40|192937.3|192760.1|192937.3|192760.1|192937.3|192760.1|192937.3|192760.1|1
1728341640000|2024-10-07 22:54:00|192934.6|192764.3|192927.5|192770.4|192934.6|192770.4|192927.5|192763.2|3
1728341650000|2024-10-07 22:54:10|192939.1|192743.6|192939.1|192743.6|192939.1|192743.6|192939.1|192743.6|1
1728341670000|2024-10-07 22:54:30|192951.6|192743.7|192963.9|192796.3|192963.9|192796.3|192951.6|192739.5|3
1728341680000|2024-10-07 22:54:40|192967.7|192795.8|192967.7|192795.8|192967.7|192795.8|192967.7|192795.8|1
1728341700000|2024-10-07 22:55:00|192992.4|192767.4|192992.4|192767.4|192992.4|192767.4|192992.4|192767.4|1
1728341730000|2024-10-07 22:55:30|192967.1|192795.2|192967.1|192795.2|192967.1|192795.2|192967.1|192795.2|1
1728341760000|2024-10-07 22:56:00|192972.3|192770.3|192942|192771.9|192972.3|192771.9|192942|192770.3|2
1728341780000|2024-10-07 22:56:20|192934.4|192779.4|192934.4|192779.4|192934.4|192779.4|192934.4|192779.4|1
1728341790000|2024-10-07 22:56:30|192942.5|192787.5|192937.9|192786.1|192946.5|192793.1|192937.9|192786.1|3
1728341800000|2024-10-07 22:56:40|192939.8|192785|192936.6|192785|192939.8|192785|192936.6|192785|2
1728341810000|2024-10-07 22:56:50|192939|192784.9|192951.6|192790|192951.6|192790.4|192936.6|192784.9|4
1728341820000|2024-10-07 22:57:00|192950.1|192785|192938.4|192780.9|192950.1|192785|192938.4|192780.9|2
1728341830000|2024-10-07 22:57:10|192935.3|192781.3|192935.3|192781.3|192935.3|192781.3|192935.3|192781.3|1
1728341850000|2024-10-07 22:57:30|192946.2|192757|192946.2|192757|192946.2|192757|192946.2|192757|1
1728341870000|2024-10-07 22:57:50|192934.1|192780.1|192934.1|192780.1|192934.1|192780.1|192934.1|192780.1|1
1728341880000|2024-10-07 22:58:00|192948.9|192765.3|192948.9|192765.3|192948.9|192765.3|192948.9|192765.3|1
1728341890000|2024-10-07 22:58:10|192941.5|192772.7|192941.5|192772.7|192941.5|192772.7|192941.5|192772.7|1
1728341900000|2024-10-07 22:58:20|192940.9|192780|192969.3|192785.3|192969.3|192785.3|192940.9|192780|4
1728341910000|2024-10-07 22:58:30|192965.8|192786.9|192965.8|192786.9|192965.8|192786.9|192965.8|192786.9|1
1728341920000|2024-10-07 22:58:40|192961.2|192782.4|192961.2|192782.4|192961.2|192782.4|192961.2|192782.4|1
1728341930000|2024-10-07 22:58:50|192971.5|192792.6|193000|192833.4|193000|192840.6|192971.5|192792.6|6
1728341940000|2024-10-07 22:59:00|193030.7|192850.9|193002|192820.3|193043.4|192883.5|192989.5|192820.3|20
1728341950000|2024-10-07 22:59:10|192994.8|192827.6|192988.6|192828.3|192994.8|192828.3|192988.6|192827.6|2
1728341960000|2024-10-07 22:59:20|192995.7|192821.2|192995.7|192821.2|192995.7|192828.3|192988.5|192821.2|3
1728341970000|2024-10-07 22:59:30|192993.8|192821.3|192993.8|192821.3|192993.8|192821.3|192993.8|192821.3|2
1728341980000|2024-10-07 22:59:40|193016.3|192790.1|193002.2|192804.3|193016.3|192804.3|193002.2|192790.1|2
1728341990000|2024-10-07 22:59:50|193016.2|192790.2|193016.2|192790.2|193016.2|192804.3|193002.2|192790.2|3
1728342000000|2024-10-07 23:00:00|193018.3|192793.7|192993.4|192844|193018.3|192844|192983.8|192788.5|12
1728342010000|2024-10-07 23:00:10|192981.2|192856.2|192972.2|192847.2|192981.2|192856.2|192972.2|192847.2|3
1728342040000|2024-10-07 23:00:40|193006|192796.1|193006|192796.1|193006|192796.1|193006|192796.1|1
1728342050000|2024-10-07 23:00:50|192967.1|192842.1|192964.2|192839.2|192967.1|192842.1|192958.3|192833.3|3
1728342060000|2024-10-07 23:01:00|192963.7|192838.7|192961.3|192836.3|192963.7|192838.7|192955|192830|3
1728342090000|2024-10-07 23:01:30|192988.1|192792.4|192988.1|192792.4|192988.1|192792.4|192988.1|192792.4|1
1728342110000|2024-10-07 23:01:50|192961.8|192836.8|192961.8|192836.8|192961.8|192836.8|192961.8|192836.8|1
1728342120000|2024-10-07 23:02:00|192962.5|192837.5|192961.9|192836.9|192962.5|192837.5|192961.9|192836.9|2
1728342130000|2024-10-07 23:02:10|192961.5|192836.5|192940|192815|192961.5|192836.5|192933|192808|4
1728342170000|2024-10-07 23:02:50|192956.6|192776.6|192956.5|192776.6|192956.6|192776.6|192956.5|192776.6|2
1728342180000|2024-10-07 23:03:00||192776.7||192776.7||192776.7||192776.7|1
1728342190000|2024-10-07 23:03:10|192940.7|192815.7|192940.7|192815.7|192940.7|192815.7|192940.7|192815.7|1
1728342220000|2024-10-07 23:03:40|192956.3|192776.9|192956.3|192776.9|192956.3|192776.9|192956.3|192776.9|1
1728342230000|2024-10-07 23:03:50|192956.2||192956.2||192956.2||192956.2||1
1728342240000|2024-10-07 23:04:00|192948.9|192770.6|192939|192814|192948.9|192814|192939|192770.6|2
1728342250000|2024-10-07 23:04:10|192939.6|192814.6|192978.7|192846.8|192978.7|192849.4|192939.6|192814.6|4
1728342260000|2024-10-07 23:04:20|192976.8|192847.1|192976.8|192847.1|192976.8|192847.1|192976.8|192847.1|1
1728342270000|2024-10-07 23:04:30|192977|192845.9|192977|192845.9|192977|192845.9|192977|192845.9|1
1728342280000|2024-10-07 23:04:40|193016.1|192781.4|193014.2|192781.7|193016.1|192781.7|193014.2|192781.4|2
1728342300000|2024-10-07 23:05:00|192968.5|192838.2|192970.8|192832.2|192983.4|192850.2|192968.5|192832.1|8
1728342330000|2024-10-07 23:05:30|193017.9|192760.7|193017.9|192760.7|193017.9|192760.7|193017.9|192760.7|1
1728342360000|2024-10-07 23:06:00|192963.8|192825.2|192958.4|192833.4|192963.8|192838.2|192949.8|192824.8|5
1728342390000|2024-10-07 23:06:30|192977.2|192780.1|192977.2|192780.1|192977.2|192780.1|192977.2|192780.1|1
1728342410000|2024-10-07 23:06:50|192959|192834|192959|192834|192959|192834|192959|192834|1
1728342420000|2024-10-07 23:07:00|192952.2|192827.2|192953.1|192828.1|192953.9|192828.9|192952.2|192827.2|3
1728342430000|2024-10-07 23:07:10|192953.5|192828.5|192953|192828|192953.5|192828.5|192953|192828|2
1728342450000|2024-10-07 23:07:30|192967.2|192780.5|192983.7|192858.7|192983.7|192858.7|192959.5|192780.5|3
1728342470000|2024-10-07 23:07:50|192981.7|192856.7|192980.8|192855.8|192981.7|192856.7|192980.8|192855.8|2
1728342480000|2024-10-07 23:08:00|192974.1|192849.1|192999|192874|192999|192874|192967.3|192842.3|7
1728342500000|2024-10-07 23:08:20|192993.1|192868.1|192993.1|192868.1|192993.1|192868.1|192993.1|192868.1|1
1728342520000|2024-10-07 23:08:40|192993|192868|193001|192876|193001|192876|192993|192868|2
1728342540000|2024-10-07 23:09:00|193000.1|192875.1|192995.9|192870.9|193000.1|192875.1|192995.9|192870.9|2
1728342560000|2024-10-07 23:09:20|192996.6|192871.6|192996.6|192871.6|192996.6|192871.6|192996.6|192871.6|1
1728342570000|2024-10-07 23:09:30|192996.5|192871.5|193023.9|192834.6|193024|192871.5|192996.5|192834.6|3
1728342590000|2024-10-07 23:09:50|193000.1|192875.1|193000.1|192875.1|193000.1|192875.1|193000.1|192875.1|1
1728342600000|2024-10-07 23:10:00|192999.2|192874.2|192999.2|192874.2|192999.2|192874.2|192999.2|192874.2|1
1728342610000|2024-10-07 23:10:10|192999.3|192874.3|192999.3|192874.3|192999.3|192874.3|192999.3|192874.3|1
1728342620000|2024-10-07 23:10:20|192999.2|192874.2|193018.6|192834.8|193018.6|192874.2|192999.2|192834.8|2
1728342630000|2024-10-07 23:10:30|192994.4|192869.4|192994.4|192869.4|192994.4|192869.4|192994.4|192869.4|1
1728342660000|2024-10-07 23:11:00|192993.9|192868.9|193016.9|192833.2|193016.9|192868.9|192993.9|192833.2|2
1728342670000|2024-10-07 23:11:10|192994.2|192833.3|193000|192863.4|193000|192869.2|192994.2|192833.3|3
1728342700000|2024-10-07 23:11:40|193042.2|192808|193042.2|192808|193042.2|192808|193042.2|192808|1
1728342710000|2024-10-07 23:11:50|193042.1|192808.1|193042.1|192808.1|193042.1|192808.1|193042.1|192808.1|1
1728342720000|2024-10-07 23:12:00|193042|192808.2|192999.8|192863.3|193042|192863.3|192999.8|192808.2|2
1728342750000|2024-10-07 23:12:30|192999.7||192999.7||192999.7||192999.7||1
1728342760000|2024-10-07 23:12:40|193041.8|192808.4|193041.8|192811|193041.8|192811|193041.8|192808.4|2
1728342770000|2024-10-07 23:12:50|192995.1|192859.7|192979.6|192842.4|192995.1|192859.7|192975.9|192837.3|3
1728342780000|2024-10-07 23:13:00|192973.1|192837|192978.2|192841.6|192979.6|192844.5|192972.5|192837|4
1728342790000|2024-10-07 23:13:10|192978.3|192841.1|192978.3|192841.1|192978.3|192841.1|192978.3|192841.1|1
1728342810000|2024-10-07 23:13:30|193021.7|192778|193021.7|192778|193021.7|192778|193021.7|192778|1
1728342830000|2024-10-07 23:13:50|192977.2|192840|192975.6|192841.2|192977.2|192841.2|192975.6|192840|2
1728342840000|2024-10-07 23:14:00|192968.9|192834.5|192975.3|192841|192975.3|192841|192967|192832.9|4
1728342850000|2024-10-07 23:14:10|192975.2|192841.1|192975.2|192842.3|192975.2|192842.3|192975.2|192841.1|2
1728342870000|2024-10-07 23:14:30|193017.9|192787.4|192997.5|192858.8|193033.1|192858.8|192997.5|192784.7|3
1728342900000|2024-10-07 23:15:00|193046|192798.1|193046|192798.1|193046|192798.1|193046|192798.1|1
1728342930000|2024-10-07 23:15:30|193000.1|192862.1|193006|192857.4|193006|192862.1|193000.1|192857.4|2
1728342950000|2024-10-07 23:15:50|192998.5|192850|192995.9|192850.7|192998.5|192850.7|192989.4|192845.1|4
1728342970000|2024-10-07 23:16:10|192988.7|192843.5|192982|192841.1|192988.7|192843.5|192982|192841.1|2
1728342980000|2024-10-07 23:16:20|192986.2|192845.1|192986.2|192845.1|192986.2|192845.1|192986.2|192845.1|1
1728343010000|2024-10-07 23:16:50|193030.3|192771.2|193030.3|192771.2|193030.3|192771.2|193030.3|192771.2|1
1728343030000|2024-10-07 23:17:10|192986.6|192845.6|192986.6|192845.6|192986.6|192845.6|192986.6|192845.6|1
1728343040000|2024-10-07 23:17:20|192984.6|192847.5|192984.6|192847.5|192984.6|192847.5|192984.6|192847.5|1
1728343050000|2024-10-07 23:17:30|192984.5||192984.5||192984.5||192984.5||1
1728343060000|2024-10-07 23:17:40|193024|192777|193024|192777|193024|192777|193024|192777|1
1728343090000|2024-10-07 23:18:10|193023.9|192777.1|192985.4|192848.4|193023.9|192848.4|192985.4|192777.1|2
1728343110000|2024-10-07 23:18:30||192849.2||192848.5||192849.2||192848.5|2
1728343120000|2024-10-07 23:18:40|193023.9|192777.2|193023.9|192777.2|193023.9|192777.2|193023.9|192777.2|1
1728343130000|2024-10-07 23:18:50|193023.8|192777.3|193023.1|192772.4|193023.8|192777.3|193023.1|192772.4|2
1728343140000|2024-10-07 23:19:00|192985.4|192847.1|192985.4|192847.1|192985.4|192847.1|192985.4|192847.1|1
1728343170000|2024-10-07 23:19:30|192984.9|192848.5|193021.7|192776.5|193021.7|192849.2|192984.9|192776.5|3
1728343190000|2024-10-07 23:19:50|193021.6|192778.8|193021.6|192776.5|193021.6|192778.8|193021.6|192776.5|2
1728343200000|2024-10-07 23:20:00|192985.3|192848.9|192985.3|192849.7|192985.3|192849.7|192985.3|192848.9|2
1728343210000|2024-10-07 23:20:10|192985.2|192848.9|192985.2|192849.9|192985.2|192849.9|192985.2|192848.9|2
1728343230000|2024-10-07 23:20:30|193021.4|192779.6|193021.4|192779.6|193021.4|192779.6|193021.4|192779.6|1
1728343240000|2024-10-07 23:20:40|193026.4|192779.7|193026.3|192780.6|193026.4|192785.9|193026.3|192779.7|3
1728343250000|2024-10-07 23:20:50|192988.6|192852.1|192988.6|192852.1|192988.6|192852.1|192988.6|192852.1|1
1728343280000|2024-10-07 23:21:20|192981.6|192845.1|192987.1|192849.5|192987.1|192849.5|192981.2|192843.6|3
1728343310000|2024-10-07 23:21:50|193024.9|192776.2|193024.9|192776.2|193024.9|192776.2|193024.9|192776.2|1
1728343330000|2024-10-07 23:22:10|193025|192770.6|193021|192775.5|193025|192775.5|193021|192770.6|2
1728343340000|2024-10-07 23:22:20|192985.5|192849|192985.5|192849|192985.5|192849|192985.5|192849|1
1728343350000|2024-10-07 23:22:30|192985.1|192850.2|192985.1|192850.2|192985.1|192850.2|192985.1|192850.2|1
1728343370000|2024-10-07 23:22:50|193019.9|192779.3|193019.9|192779.3|193019.9|192779.3|193019.9|192779.3|1
1728343380000|2024-10-07 23:23:00|193019.8|192779.4|193019.8|192779.4|193019.8|192779.4|193019.8|192779.4|1
1728343390000|2024-10-07 23:23:10|192986.1|192851.4|192986.1|192851.4|192986.1|192851.4|192986.1|192851.4|1
1728343420000|2024-10-07 23:23:40|192986.7|192850.4|193040.8|192776.4|193040.8|192850.4|192986.7|192776.4|4
1728343450000|2024-10-07 23:24:10|192993.7|192851|192993.7|192851|192993.7|192851|192993.7|192851|1
1728343470000|2024-10-07 23:24:30|192987.7|192852.6|192986.8|192852.5|192987.7|192852.6|192986.8|192852.5|2
1728343480000|2024-10-07 23:24:40|193020|192780.9|193020|192780.9|193020|192780.9|193020|192780.9|1
1728343490000|2024-10-07 23:24:50|193019.8|192781|193040.2|192777.1|193042.8|192781|193019.8|192776.6|3
1728343500000|2024-10-07 23:25:00|192993.9|192851.6|192993.9|192851.6|192993.9|192851.6|192993.9|192851.6|1
1728343510000|2024-10-07 23:25:10|192988|192852.9|192987.1|192853|192988|192853|192987.1|192852.9|2
1728343530000|2024-10-07 23:25:30|192987|192781.5|193019.6|192781.5|193019.6|192781.5|192987|192781.5|2
1728343540000|2024-10-07 23:25:40|193019.5|192781.6|193019.5|192781.6|193019.5|192781.6|193019.5|192781.6|1
1728343550000|2024-10-07 23:25:50|193019.4||193019.4||193019.4||193019.4||1
1728343560000|2024-10-07 23:26:00|192986.3|192852.3|192986.3|192852.4|192986.3|192852.4|192986.3|192852.3|2
1728343570000|2024-10-07 23:26:10|192986.2|192851.3|192988.3|192852.9|192991|192852.9|192986.2|192851.3|3
1728343590000|2024-10-07 23:26:30|193062.2|192773.6|193039.7|192777.5|193062.2|192777.5|193039.7|192773.6|2
1728343610000|2024-10-07 23:26:50|192994|192852|192994|192852|192994|192852|192994|192852|1
1728343640000|2024-10-07 23:27:20|193039.7|192777.5|193039.7|192777.5|193039.7|192777.5|193039.7|192777.5|1
1728343650000|2024-10-07 23:27:30|193045.2|192776.4|193063.5|192771.9|193063.5|192776.4|193045.2|192771.9|2
1728343660000|2024-10-07 23:27:40|193036.6|192777.3|193036.6|192777.3|193036.6|192777.3|193036.6|192777.3|1
1728343670000|2024-10-07 23:27:50|192993.1|192852|193005.4|192869.9|193005.9|192871.2|192992.1|192852|7
1728343690000|2024-10-07 23:28:10|193005.3|192869.2|193005.3|192869.2|193005.3|192869.2|193005.3|192869.2|2
1728343700000|2024-10-07 23:28:20|193052.4|192806.4|193052.4|192806.4|193052.4|192806.4|193052.4|192806.4|1
1728343720000|2024-10-07 23:28:40|193052.3|192869.1|193004.8|192869.1|193052.3|192869.1|193004.8|192869.1|2
1728343760000|2024-10-07 23:29:20|193052.3|192806.4|193066|192803.1|193066|192806.4|193052.3|192803.1|2
1728343770000|2024-10-07 23:29:30|193060.8|192810.1|193060.8|192810.1|193060.8|192810.1|193060.8|192810.1|1
1728343780000|2024-10-07 23:29:40|193006.1|192868.8|193006.1|192868.8|193006.1|192868.8|193006.1|192868.8|1
1728343800000|2024-10-07 23:30:00|193001.7|192869|193006.3|192867.4|193006.3|192869|193001.7|192867.4|2
1728343810000|2024-10-07 23:30:10|193006.2|192867.5|193006.2|192867.5|193006.2|192867.5|193006.2|192867.5|1
1728343840000|2024-10-07 23:30:40|193051.7|192810.9|193050.2|192818|193051.7|192818|193050.2|192810.9|2
1728343850000|2024-10-07 23:30:50|193006.6|192870.9|193006.6|192870.9|193006.6|192870.9|193006.6|192870.9|1
1728343870000|2024-10-07 23:31:10|193006.5|192871|193006.5|192871|193006.5|192871|193006.5|192871|1
1728343880000|2024-10-07 23:31:20|193006.4||193006.4||193006.4||193006.4||1
1728343890000|2024-10-07 23:31:30|193049.7|192818.5|193049.6|192818.6|193049.7|192818.6|193049.6|192818.5|2
1728343900000|2024-10-07 23:31:40|193051.8|192818.5|193051.8|192818.5|193051.8|192818.5|193051.8|192818.5|1
1728343910000|2024-10-07 23:31:50|193006.7|192870.6|193005.1|192869.1|193006.7|192870.6|193005.1|192869.1|3
1728343930000|2024-10-07 23:32:10|193005||193005||193005||193005||1
1728343940000|2024-10-07 23:32:20|193046.9|192814.2|193046.8|192814.2|193046.9|192814.2|193046.8|192814.2|2
1728343950000|2024-10-07 23:32:30||192814.3||192814.3||192814.3||192814.3|1
1728343960000|2024-10-07 23:32:40|193003.6|192867.8|193003.6|192867.8|193003.6|192867.8|193003.6|192867.8|1
1728343970000|2024-10-07 23:32:50|193008|192867.5|193008|192867.5|193008|192867.5|193008|192867.5|1
1728343990000|2024-10-07 23:33:10|193060|192813.4|193060|192813.4|193060|192813.4|193060|192813.4|1
1728344010000|2024-10-07 23:33:30|193046.9|192816.9|193046.8|192814.6|193046.9|192816.9|193046.8|192814.6|2
1728344020000|2024-10-07 23:33:40|193003.5|192867.7|193003.5|192867.7|193003.5|192867.7|193003.5|192867.7|1
1728344030000|2024-10-07 23:33:50|193003.4|192867.8|193003.4|192867.8|193003.4|192867.8|193003.4|192867.8|1
1728344050000|2024-10-07 23:34:10|193046.6|192814.8|193046.5|192817.5|193046.6|192817.5|193046.5|192814.8|2
1728344070000|2024-10-07 23:34:30|193046.4|192817.6|193003.1|192867.6|193046.4|192867.6|193003.1|192815|3
1728344090000|2024-10-07 23:34:50|193003||193003||193003||193003||1
1728344100000|2024-10-07 23:35:00|193046.3|192815.1|193046.3|192815.1|193046.3|192815.1|193046.3|192815.1|1
1728344110000|2024-10-07 23:35:10|193046.2|192815.2|193046.2|192818|193046.2|192818|193046.2|192815.2|2
1728344120000|2024-10-07 23:35:20|193046.1|192818.1|193046.1|192818.1|193046.1|192818.1|193046.1|192818.1|1
1728344130000|2024-10-07 23:35:30|193003|192868.6|193003|192867.8|193003|192868.6|193003|192867.8|2
1728344150000|2024-10-07 23:35:50|193002.9||193002.9||193002.9||193002.9||1
1728344160000|2024-10-07 23:36:00|193046|192815.6|193045.9|192816.5|193046|192816.5|193045.9|192815.6|2
1728344170000|2024-10-07 23:36:10|193045.8|192816.6|193045.8|192816.6|193045.8|192816.6|193045.8|192816.6|1
1728344180000|2024-10-07 23:36:20|193002.7|192867.9|193002.7|192867.9|193002.7|192867.9|193002.7|192867.9|1
1728344200000|2024-10-07 23:36:40||192868||192868||192868||192868|1
1728344220000|2024-10-07 23:37:00|193045.8|192816.7|193057.2|192816.7|193057.2|192816.8|193045.7|192816.7|3
1728344230000|2024-10-07 23:37:10|193045.9|192817.7|193045.9|192817.7|193045.9|192817.7|193045.9|192817.7|1
1728344240000|2024-10-07 23:37:20|193002.2|192867.8|193002.2|192867.8|193002.2|192867.8|193002.2|192867.8|1
1728344260000|2024-10-07 23:37:40|193002.1||193002.1||193002.1||193002.1||1
1728344270000|2024-10-07 23:37:50|193045.8|192817.8|193045.8|192817.8|193045.8|192817.8|193045.8|192817.8|1
1728344280000|2024-10-07 23:38:00||192817.9||192817.9||192817.9||192817.9|1
1728344290000|2024-10-07 23:38:10|193002.1|192867.8|193002|192867.8|193002.1|192867.8|193002|192867.8|2
1728344300000|2024-10-07 23:38:20|193005.5|192868.5|193002.1|192868.5|193005.5|192868.5|193002.1|192868.5|2
1728344310000|2024-10-07 23:38:30|193002|192867.9|193002|192867.9|193002|192867.9|193002|192867.9|1
1728344320000|2024-10-07 23:38:40|193007.6|192868.6|193007.6|192874.3|193007.6|192874.3|193007.6|192868.6|3
1728344340000|2024-10-07 23:39:00|193007.5|192874.4|193007.5|192874.4|193007.5|192874.4|193007.5|192874.4|1
1728344350000|2024-10-07 23:39:10|193045.2|192820.9|193045.2|192820.9|193045.2|192820.9|193045.2|192820.9|1
1728344360000|2024-10-07 23:39:20||192821||192821||192821||192821|1
1728344380000|2024-10-07 23:39:40|193003.4|192870.3|193008.1|192869.3|193008.1|192870.3|193003.4|192869.3|2
1728344390000|2024-10-07 23:39:50|193006.7|192870.6|193003.7|192869.8|193006.7|192870.6|193003.7|192869.8|2
1728344410000|2024-10-07 23:40:10|193046.1|192819.5|193046.1|192819.5|193046.1|192819.5|193046.1|192819.5|1
1728344430000|2024-10-07 23:40:30|193004|192819.6|193004|192870.1|193004|192870.1|193004|192819.6|2
1728344440000|2024-10-07 23:40:40|193003.9||193003.9||193003.9||193003.9||1
1728344460000|2024-10-07 23:41:00|193046|192872|193046|192825.3|193046|192872|193046|192825.3|2
1728344480000|2024-10-07 23:41:20|193045.9|192825.4|193045.9|192825.4|193045.9|192825.4|193045.9|192825.4|1
1728344490000|2024-10-07 23:41:30|193045.8|192825.5|193005|192873.2|193045.8|192873.2|193005|192825.5|2
1728344510000|2024-10-07 23:41:50||192873.3||192873.3||192873.3||192873.3|1
1728344520000|2024-10-07 23:42:00|193058.1|192818.9|193058.1|192818.9|193058.1|192818.9|193058.1|192818.9|1
1728344540000|2024-10-07 23:42:20|193045.9|192820.6|193003.8|192870.2|193046.1|192870.2|193003.8|192817.9|4
1728344560000|2024-10-07 23:42:40||192870.3||192870.3||192870.3||192870.3|1
1728344580000|2024-10-07 23:43:00|193045.8|192820.2|193045.8|192820.2|193045.8|192820.2|193045.8|192820.2|1
1728344600000|2024-10-07 23:43:20|193003.6|192870.1|193003.6|192869.6|193007|192870.4|193003.6|192869.6|3
1728344630000|2024-10-07 23:43:50|193045.9|192818.9|193045.9|192818.9|193045.9|192818.9|193045.9|192818.9|1
1728344650000|2024-10-07 23:44:10|193003.4|192869.4|193003.4|192869.4|193003.4|192869.4|193003.4|192869.4|1
1728344660000|2024-10-07 23:44:20|193006.8|192870|193006.8|192870|193006.8|192870|193006.8|192870|1
1728344690000|2024-10-07 23:44:50|193056.3|192820.7|193056.3|192820.7|193056.3|192820.7|193056.3|192820.7|1
1728344700000|2024-10-07 23:45:00|193053|192824|193053|192824|193053|192824|193053|192824|1
1728344710000|2024-10-07 23:45:10|193005.7|192871.1|193005.7|192871.1|193005.7|192871.1|193005.7|192871.1|1
1728344750000|2024-10-07 23:45:50|193053|192824|193053|192824|193053|192824|193053|192824|1
1728344760000|2024-10-07 23:46:00|193046.1|192828.4|193004.3|192874.2|193046.1|192874.2|193004.3|192828.4|2
1728344770000|2024-10-07 23:46:10|193004.2||193004.2||193004.2||193004.2||1
1728344780000|2024-10-07 23:46:20||192874.3||192874.3||192874.3||192874.3|1
1728344800000|2024-10-07 23:46:40|193045.6|192831.1|193045.6|192831.1|193045.6|192831.1|193045.6|192831.1|1
1728344810000|2024-10-07 23:46:50|193045.5|192831.2|193005.3|192875.5|193045.5|192875.5|193005.3|192831.2|2
1728344820000|2024-10-07 23:47:00||192875.6||192875.6||192875.6||192875.6|1
1728344830000|2024-10-07 23:47:10|193005.2||193005.2||193005.2||193005.2||1
1728344840000|2024-10-07 23:47:20|193045.1|192875.7|193045.1|192831.6|193045.1|192875.7|193045.1|192831.6|2
1728344850000|2024-10-07 23:47:30|193045|192831.7|193045|192831.7|193045|192831.7|193045|192831.7|1
1728344870000|2024-10-07 23:47:50|193044.9|192831.8|193005.7|192876.3|193044.9|192876.3|193005.7|192831.8|2
1728344880000|2024-10-07 23:48:00|193011.2|192881.9|193007.4|192878.3|193012.1|192883.1|193007.4|192878.3|3
1728344900000|2024-10-07 23:48:20|193007.3|192878.4|193010.3|192881|193015.3|192886|193007.3|192878.4|4
1728344910000|2024-10-07 23:48:30|193010.2||193010.2||193010.2||193010.2||1
1728344930000|2024-10-07 23:48:50|193049.2|192881.1|193049.2|192836.8|193049.2|192881.1|193049.2|192836.8|2
1728344940000|2024-10-07 23:49:00|193014.7|192885.6|193015.8|192887|193015.8|192887|193014.7|192885.6|2
1728344950000|2024-10-07 23:49:10||192887.1||192887.1||192887.1||192887.1|1
1728344960000|2024-10-07 23:49:20|193015.7||193015.7||193015.7||193015.7||1
1728344970000|2024-10-07 23:49:30|193052.2|192841.3|193052.2|192841.3|193052.2|192841.3|193052.2|192841.3|1
1728344990000|2024-10-07 23:49:50|193052.1|192841.4|193014.7|192887.5|193052.1|192887.5|193014.7|192841.4|2
1728345010000|2024-10-07 23:50:10||192887.6||192887.6||192887.6||192887.6|1
1728345020000|2024-10-07 23:50:20|193014.6|192841.6|193051.9|192841.6|193051.9|192841.6|193014.6|192841.6|2
1728345030000|2024-10-07 23:50:30|193051.8|192841.7|193051.8|192841.7|193051.8|192841.7|193051.8|192841.7|1
1728345050000|2024-10-07 23:50:50|193014.6|192887.6|193014.6|192887.6|193014.6|192887.6|193014.6|192887.6|1
1728345070000|2024-10-07 23:51:10||192887.7||192887.7||192887.7||192887.7|1
1728345080000|2024-10-07 23:51:20|193051.7|192841.8|193051.7|192841.8|193051.7|192841.8|193051.7|192841.8|1
1728345090000|2024-10-07 23:51:30|193051.6|192841.9|193051.6|192841.9|193051.6|192841.9|193051.6|192841.9|1
1728345100000|2024-10-07 23:51:40|193051.5|192887.7|193014.5|192887.7|193051.5|192887.7|193014.5|192887.7|2
1728345110000|2024-10-07 23:51:50|193014.6|192886.7|193014.6|192886.7|193014.6|192886.7|193014.6|192886.7|1
1728345120000|2024-10-07 23:52:00|193005.4|192877.5|193005.4|192870|193005.4|192877.5|193005.4|192870|2
1728345130000|2024-10-07 23:52:10|193004.4|192870.2|193004.4|192870.2|193004.4|192870.2|193004.4|192870.2|1
1728345150000|2024-10-07 23:52:30|193043.6|192829.2|193043.6|192829.2|193043.6|192829.2|193043.6|192829.2|1
1728345170000|2024-10-07 23:52:50|193006.4|192869.2|193006.4|192869.2|193006.4|192869.2|193006.4|192869.2|1
1728345200000|2024-10-07 23:53:20|193043.6|192829.2|193043.6|192829.2|193043.6|192829.2|193043.6|192829.2|1
1728345220000|2024-10-07 23:53:40|193061.1|192816|193061.1|192816|193061.1|192816|193061.1|192816|1
1728345230000|2024-10-07 23:53:50|193012.4|192865|193012.4|192865|193012.4|192865|193012.4|192865|1
1728345240000|2024-10-07 23:54:00|193011.9|192868.5|193007.4|192870|193011.9|192870|193007.4|192868.5|3
1728345250000|2024-10-07 23:54:10|193007.3||193007.3||193007.3||193007.3||1
1728345260000|2024-10-07 23:54:20|193045.8|192831|193045.8|192831|193045.8|192831|193045.8|192831|1
1728345280000|2024-10-07 23:54:40|193008|192869.9|193008|192869.9|193008|192869.9|193008|192869.9|1
1728345290000|2024-10-07 23:54:50||192870||192870||192870||192870|1
1728345320000|2024-10-07 23:55:20|193045.7|192831.1|193060.5|192816.6|193060.5|192831.1|193045.7|192816.6|2
1728345340000|2024-10-07 23:55:40|193013|192865.3|193016.8|192880|193016.8|192880|193006.7|192865.3|3
1728345350000|2024-10-07 23:55:50|193022.2|192885.3|193062.6|192911.6|193062.8|192911.6|193022.2|192885.3|8
1728345360000|2024-10-07 23:56:00|193057|192914.8|193051.7|192909.6|193057|192914.8|193051.7|192909.6|2
1728345390000|2024-10-07 23:56:30|193090.8|192863.5|193090.8|192863.5|193090.8|192863.5|193090.8|192863.5|1
1728345410000|2024-10-07 23:56:50|193056.9|192914.9|193058.6|192914|193058.6|192914.9|193056.9|192914|2
1728345420000|2024-10-07 23:57:00|193053.8|192910.9|193036.5|192895.7|193053.8|192910.9|193036.5|192893.7|3
1728345450000|2024-10-07 23:57:30|193081.1|192857.4|193081.1|192857.4|193081.1|192857.4|193081.1|192857.4|1
1728345460000|2024-10-07 23:57:40|193081||193081||193081||193081||1
1728345470000|2024-10-07 23:57:50||192857.5||192857.5||192857.5||192857.5|1
1728345480000|2024-10-07 23:58:00|193083.2|192841.4|192990.1|192849.2|193083.2|192849.3|192969.5|192828|8
1728345490000|2024-10-07 23:58:10|192989.3|192848.7|192980.9|192842.2|192989.3|192848.7|192980.9|192842.2|3
1728345500000|2024-10-07 23:58:20|192987.6|192848.8|192987.5|192848.8|192987.6|192848.8|192987.5|192848.8|2
1728345520000|2024-10-07 23:58:40||192848.9||192848.9||192848.9||192848.9|1
1728345530000|2024-10-07 23:58:50|193019.1|192797|193019.1|192797|193019.1|192797|193019.1|192797|1
1728345540000|2024-10-07 23:59:00||192797.1||192797.1||192797.1||192797.1|1
1728345550000|2024-10-07 23:59:10|193035.4|192795.6|192996.9|192852.1|193035.4|192852.1|192996.9|192795.6|2
1728345590000|2024-10-07 23:59:50|193035.4|192795.6|193035.4|192795.6|193035.4|192795.6|193035.4|192795.6|1
1728345600000|2024-10-08 00:00:00|193025|192800.6|193025|192797.7|193025|192800.6|193025|192797.7|2
1728345610000|2024-10-08 00:00:10|193024.9|192854.6|192995.1|192854.6|193024.9|192854.6|192995.1|192854.6|2
1728345620000|2024-10-08 00:00:20|192993.7||192993.7||192993.7||192993.7||1
1728345630000|2024-10-08 00:00:30|192985.3|192846.1|192986.8|192847.6|192986.8|192847.6|192985.3|192846.1|2
1728345660000|2024-10-08 00:01:00|192987.6|192847.8|192995|192852.6|192995|192852.8|192987.6|192847.8|3
1728345670000|2024-10-08 00:01:10|192994.2|192853.9|192986.6|192858.5|192994.4|192858.5|192986.6|192852.8|4
1728345690000|2024-10-08 00:01:30|192985.7|192857.8|192982.2|192855.5|192985.7|192857.8|192976|192849.2|5
1728345710000|2024-10-08 00:01:50||192855.6||192855.6||192855.6||192855.6|1
1728345720000|2024-10-08 00:02:00|192982.1|192793.6|193014.8|192793|193015.2|192793.6|192982.1|192787.8|5
1728345740000|2024-10-08 00:02:20|192982.8|192793.1|192982.8|192856.1|192982.8|192856.1|192982.8|192793.1|2
1728345760000|2024-10-08 00:02:40|192982.7|192857.3|192982.7|192857.3|192982.7|192857.3|192982.7|192857.3|1
1728345770000|2024-10-08 00:02:50|192982.5|192857.5|193000.7|192805.2|193000.7|192857.5|192982.5|192805.2|2
1728345790000|2024-10-08 00:03:10|193000.6|192809|193000.6|192809|193000.6|192809|193000.6|192809|1
1728345800000|2024-10-08 00:03:20|192976.3|192851.3|192983.5|192858.5|192983.5|192858.5|192976.3|192851.3|3
1728345810000|2024-10-08 00:03:30|192983.2|192858.2|192984.1|192859.1|192984.1|192859.1|192977.5|192852.5|3
1728345820000|2024-10-08 00:03:40|192983.6|192858.6|192983.6|192858.6|192983.6|192858.6|192983.6|192858.6|1
1728345830000|2024-10-08 00:03:50|192982.7|192857.7|192982.1|192857.1|192982.7|192857.7|192975.2|192850.2|3
1728345840000|2024-10-08 00:04:00|192981.5|192856.5|192965.7|192840.7|192981.5|192856.5|192958|192833|8
1728345850000|2024-10-08 00:04:10|192967|192842|192965.5|192840.5|192967|192842|192965.5|192840.5|2
1728345870000|2024-10-08 00:04:30|192988.3|192800|192980.3|192792.2|192988.3|192800|192980.3|192792.2|2
1728345880000|2024-10-08 00:04:40|192988.5|192800.3|192979.2|192791.2|192988.5|192800.3|192979.2|192791.2|2
1728345890000|2024-10-08 00:04:50|192987.7|192799.7|192956|192831|192987.7|192834.1|192949.5|192784.4|6
1728345900000|2024-10-08 00:05:00|192956.3|192831.3|192957.8|192832.8|192957.8|192832.8|192955.8|192830.8|3
1728345910000|2024-10-08 00:05:10|192959.3|192834.3|192958.2|192833.2|192959.3|192834.3|192958.2|192833.2|2
1728345920000|2024-10-08 00:05:20|192957.5|192832.5|192958.3|192833.3|192958.3|192833.3|192957.5|192832.5|2
1728345930000|2024-10-08 00:05:30|192973.7|192781.4|192959|192834|192976.5|192834|192953.3|192781.4|4
1728345950000|2024-10-08 00:05:50|192951.3|192826.3|192899.2|192774.2|192955.8|192830.8|192889|192764|9
1728345960000|2024-10-08 00:06:00|192899.5|192774.5|192900|192775|192900|192775|192893.6|192768.6|7
1728345970000|2024-10-08 00:06:10|192901|192776|192927.9|192802.9|192928.3|192803.3|192901|192776|5
1728345980000|2024-10-08 00:06:20|192917.1|192792.1|192924.7|192799.7|192924.7|192799.7|192916.4|192791.4|3
1728345990000|2024-10-08 00:06:30|192925.2|192800.2|192925.2|192800.2|192925.2|192800.2|192925.2|192800.2|1
1728346000000|2024-10-08 00:06:40|192924.8|192799.8|192925.2|192800.2|192925.2|192800.2|192924.8|192799.8|2
1728346010000|2024-10-08 00:06:50|192950.5|192763.9|192950.5|192761.4|192950.5|192763.9|192950.5|192761.4|2
1728346020000|2024-10-08 00:07:00||192763.7||192763.7||192763.7||192763.7|1
1728346030000|2024-10-08 00:07:10|192948.3|192755.1|192884.9|192759.9|192948.8|192790.8|192884.9|192751.9|7
1728346040000|2024-10-08 00:07:20|192891.7|192766.7|192891.7|192766.7|192891.7|192766.7|192891.7|192766.7|1
1728346050000|2024-10-08 00:07:30|192891.6|192766.6|192891.6|192766.6|192891.6|192766.6|192891.6|192766.6|1
1728346070000|2024-10-08 00:07:50|192917.9|192731.6|192917.9|192731.6|192917.9|192731.6|192917.9|192731.6|1
1728346080000|2024-10-08 00:08:00|192925.8|192737.6|192893.1|192768.1|192925.8|192774.6|192893.1|192737.6|4
1728346110000|2024-10-08 00:08:30|192893.5|192768.5|192897.6|192772.6|192897.6|192772.6|192893.5|192768.5|2
1728346120000|2024-10-08 00:08:40|192902.3|192777.3|192918.5|192793.5|192918.5|192793.5|192902.3|192777.3|2
1728346130000|2024-10-08 00:08:50|192930.7|192805.7|192929.8|192804.8|192931.1|192806.1|192928.4|192803.4|5
1728346150000|2024-10-08 00:09:10|192931|192806|192952.3|192827.3|192956.4|192831.4|192931|192806|3
1728346170000|2024-10-08 00:09:30|192953.6|192828.6|192961.1|192836.1|192961.1|192836.1|192953.5|192828.5|6
1728346180000|2024-10-08 00:09:40|192955|192830|192951.5|192826.5|192961|192836|192951.5|192826.5|4
1728346190000|2024-10-08 00:09:50|192950|192825|192948.8|192823.8|192950|192825|192943.1|192818.1|3
1728346200000|2024-10-08 00:10:00|192944.3|192819.3|192944.7|192819.7|192945|192820|192943.7|192818.7|11
1728346210000|2024-10-08 00:10:10|192944.3|192819.3|192953.4|192828.4|192953.4|192828.4|192943.6|192818.6|8
1728346240000|2024-10-08 00:10:40|192997|192808.5|192984|192859|192997|192859|192976.1|192808.5|4
1728346260000|2024-10-08 00:11:00|192967.8|192842.8|192946.2|192821.2|192967.8|192842.8|192940.9|192815.9|7
1728346270000|2024-10-08 00:11:10|192940.8|192815.8|192939.7|192814.7|192940.8|192815.8|192939.7|192814.7|3
1728346280000|2024-10-08 00:11:20|192937.7|192812.7|192933.9|192808.9|192937.7|192812.7|192923.5|192798.5|4
1728346300000|2024-10-08 00:11:40|192932.9|192807.9|192932.9|192807.9|192932.9|192807.9|192932.9|192807.9|1
1728346310000|2024-10-08 00:11:50|192964.7|192772.5|192964.7|192772.5|192964.7|192772.5|192964.7|192772.5|1
1728346320000|2024-10-08 00:12:00|192966.9|192772.3|192927.1|192802.1|192966.9|192803.5|192927.1|192772.3|4
1728346330000|2024-10-08 00:12:10|192932|192807|192927.1|192802.1|192932|192807|192927.1|192802.1|8
1728346350000|2024-10-08 00:12:30|192927.2|192802.2|192927.2|192802.2|192927.2|192802.2|192927.2|192802.2|1
1728346360000|2024-10-08 00:12:40|192957.4|192770.4|192957.4|192770.4|192957.4|192770.4|192957.4|192770.4|1
1728346370000|2024-10-08 00:12:50|192957.3||192957.3||192957.3||192957.3||1
1728346380000|2024-10-08 00:13:00|192959.2|192770.5|192919.5|192794.5|192959.2|192802.8|192912.2|192759.4|9
1728346390000|2024-10-08 00:13:10|192921|192796|192926.4|192801.4|192926.4|192801.4|192921|192796|2
1728346410000|2024-10-08 00:13:30|192927.7|192802.7|192927.1|192802.1|192927.7|192802.7|192927.1|192802.1|2
1728346430000|2024-10-08 00:13:50|192928.5|192803.5|192926.7|192801.7|192928.5|192803.5|192926.7|192801.7|2
1728346460000|2024-10-08 00:14:20|192957.3|192770.1|192957.3|192770.1|192957.3|192770.1|192957.3|192770.1|1
1728346480000|2024-10-08 00:14:40|192927.8|192770.2|192927.8|192802.8|192927.8|192802.8|192927.8|192770.2|2
1728346510000|2024-10-08 00:15:10|192957.3|192770.2|192957.3|192770.2|192957.3|192770.2|192957.3|192770.2|1
1728346530000|2024-10-08 00:15:30|192957.2||192957.2||192957.2||192957.2||1
1728346540000|2024-10-08 00:15:40|192929.8|192804.8|192929.8|192804.8|192929.8|192804.8|192925.3|192800.3|5
1728346560000|2024-10-08 00:16:00|192924.8|192799.8|192929.3|192804.3|192929.3|192804.3|192924.8|192799.8|4
1728346570000|2024-10-08 00:16:10|192925|192800|192929.5|192804.5|192929.5|192804.5|192925|192800|4
1728346580000|2024-10-08 00:16:20|192924.9|192799.9|192930|192805|192930|192805|192924.9|192799.9|2
1728346600000|2024-10-08 00:16:40|192924.7|192799.7|192924.9|192799.9|192929.1|192804.1|192924.7|192799.7|3
1728346610000|2024-10-08 00:16:50|192929.8|192804.8|192925.3|192800.3|192929.8|192804.8|192924.9|192799.9|4
1728346620000|2024-10-08 00:17:00|192930|192805|192930|192805|192930|192805|192930|192805|1
1728346640000|2024-10-08 00:17:20|192925.2|192800.2|192925.2|192800.2|192925.2|192800.2|192925.2|192800.2|1
1728346660000|2024-10-08 00:17:40|192929.8|192804.8|192917.3|192792.3|192929.8|192804.8|192907.9|192782.9|7
1728346690000|2024-10-08 00:18:10|192950.6|192764.4|192950.6|192764.4|192950.6|192764.4|192950.6|192764.4|1
1728346720000|2024-10-08 00:18:40|192917|192792|192917|192792|192917|192792|192917|192792|1
1728346750000|2024-10-08 00:19:10|192950.6|192764.4|192950.6|192764.4|192950.6|192764.4|192950.6|192764.4|1
1728346770000|2024-10-08 00:19:30|192916.5|192764.5|192916.5|192791.5|192916.5|192791.5|192916.5|192764.5|2
1728346800000|2024-10-08 00:20:00|192950.6|192764.5|192950.6|192764.5|192950.6|192764.5|192950.6|192764.5|1
1728346830000|2024-10-08 00:20:30|192916|192791|192916|192791|192916|192791|192916|192791|1
1728346840000|2024-10-08 00:20:40|192915.9|192790.9|192922|192797|192926.9|192801.9|192915.9|192790.9|4
1728346850000|2024-10-08 00:20:50|192922.7|192797.7|192915.4|192790.4|192922.7|192797.7|192915.4|192790.4|3
1728346860000|2024-10-08 00:21:00|192924.1|192799.1|192917.3|192792.3|192924.1|192799.1|192917.3|192792.3|2
1728346890000|2024-10-08 00:21:30|192953.5|192767.4|192953.5|192767.4|192953.5|192767.4|192953.5|192767.4|1
1728346910000|2024-10-08 00:21:50|192915.9|192790.9|192915.9|192790.9|192915.9|192790.9|192915.9|192790.9|1
1728346940000|2024-10-08 00:22:20|192953.5|192767.5|192953.5|192767.5|192953.5|192767.5|192953.5|192767.5|1
1728346960000|2024-10-08 00:22:40|192950.4|192764.4|192950.4|192764.4|192950.4|192764.4|192950.4|192764.4|1
1728346970000|2024-10-08 00:22:50|192954.2|192768.2|192915.5|192790.5|192954.2|192790.5|192915.5|192768.2|2
1728346980000|2024-10-08 00:23:00|192923.4|192798.4|192915.4|192790.4|192923.5|192798.5|192915.4|192790.4|11
1728346990000|2024-10-08 00:23:10|192915.5|192790.5|192915.7|192790.7|192923.7|192798.7|192915.5|192790.5|7
1728347000000|2024-10-08 00:23:20|192923.6|192798.6|192917.1|192792.1|192923.7|192798.7|192913.7|192788.7|12
1728347010000|2024-10-08 00:23:30|192923.9|192798.9|192917.5|192792.5|192923.9|192798.9|192914.1|192789.1|13
1728347030000|2024-10-08 00:23:50|192923.9|192798.9|192923.9|192798.9|192923.9|192798.9|192916.1|192791.1|7
1728347040000|2024-10-08 00:24:00|192917.5|192792.5|192917.5|192792.5|192917.5|192792.5|192917.5|192792.5|1
1728347050000|2024-10-08 00:24:10|192924.4|192799.4|192916.7|192791.7|192924.4|192799.4|192916.7|192791.7|2
1728347060000|2024-10-08 00:24:20|192924.1|192799.1|192916.2|192791.2|192924.1|192799.1|192916.2|192791.2|6
1728347070000|2024-10-08 00:24:30|192924.1|192799.1|192916.1|192791.1|192924.1|192799.1|192916.1|192791.1|4
1728347080000|2024-10-08 00:24:40|192924.1|192799.1|192913.1|192788.1|192924.1|192799.1|192913.1|192788.1|22
1728347090000|2024-10-08 00:24:50|192920.5|192795.5|192917.1|192792.1|192923.7|192798.7|192913.1|192788.1|12
1728347100000|2024-10-08 00:25:00|192913.1|192788.1|192916.8|192791.8|192923.6|192798.6|192913.1|192788.1|4
1728347110000|2024-10-08 00:25:10|192923.7|192798.7|192915.1|192790.1|192923.7|192798.7|192915.1|192790.1|4
1728347120000|2024-10-08 00:25:20|192923.7|192798.7|192915.8|192790.8|192923.7|192798.7|192915.8|192790.8|8
1728347130000|2024-10-08 00:25:30|192922.1|192797.1|192915.8|192790.8|192923.7|192798.7|192912.9|192787.9|7
1728347140000|2024-10-08 00:25:40|192923.7|192798.7|192917.2|192792.2|192923.7|192798.7|192913|192788|12
1728347150000|2024-10-08 00:25:50|192923.6|192798.6|192915.7|192790.7|192923.6|192798.6|192914|192789|15
1728347160000|2024-10-08 00:26:00|192923.5|192798.5|192915.1|192790.1|192923.7|192798.7|192914|192789|7
1728347170000|2024-10-08 00:26:10|192914.2|192789.2|192912.7|192787.7|192919.4|192794.4|192911.8|192786.8|6
1728347180000|2024-10-08 00:26:20|192923.4|192798.4|192912.9|192787.9|192923.4|192798.4|192912.9|192787.9|7
1728347190000|2024-10-08 00:26:30|192913.3|192788.3|192913.3|192788.3|192913.3|192788.3|192912.9|192787.9|3
1728347200000|2024-10-08 00:26:40|192923.5|192798.5|192917.3|192792.3|192923.5|192798.5|192917.3|192792.3|3
1728347210000|2024-10-08 00:26:50|192912.9|192787.9|192917.5|192792.5|192923.6|192798.6|192912.5|192787.5|12
1728347230000|2024-10-08 00:27:10|192923.9|192798.9|192917.4|192792.4|192923.9|192798.9|192916|192791|4
1728347240000|2024-10-08 00:27:20|192913.4|192788.4|192914.4|192789.4|192920.9|192795.9|192913|192788|12
1728347250000|2024-10-08 00:27:30|192914|192789|192914.4|192789.4|192922.8|192797.8|192912.2|192787.2|8
1728347260000|2024-10-08 00:27:40|192914.1|192789.1|192916.7|192791.7|192923.4|192798.4|192914.1|192789.1|8
1728347270000|2024-10-08 00:27:50|192923.8|192798.8|192915.8|192790.8|192923.8|192798.8|192915.8|192790.8|2
1728347280000|2024-10-08 00:28:00|192924.2|192799.2|192915.4|192790.4|192924.2|192799.2|192914.5|192789.5|5
1728347290000|2024-10-08 00:28:10|192923|192798|192921.6|192796.6|192923|192798|192914.3|192789.3|11
1728347300000|2024-10-08 00:28:20|192914.3|192789.3|192914.3|192789.3|192922.3|192797.3|192914.3|192789.3|14
1728347310000|2024-10-08 00:28:30|192922.3|192797.3|192923.4|192798.4|192923.4|192798.4|192914.3|192789.3|12
1728347320000|2024-10-08 00:28:40|192914.9|192789.9|192896|192771|192915.7|192790.7|192896|192771|9
1728347330000|2024-10-08 00:28:50|192898.4|192773.4|192898.4|192773.4|192898.4|192773.4|192898.4|192773.4|1
1728347350000|2024-10-08 00:29:10|192895.9|192770.9|192889.6|192764.6|192903.2|192778.2|192881.1|192756.1|7
1728347360000|2024-10-08 00:29:20|192890.3|192765.3|192890.3|192765.3|192890.3|192765.3|192890.3|192765.3|1
1728347380000|2024-10-08 00:29:40|192921.3|192735.3|192891.9|192766.9|192921.3|192773.4|192891.5|192735.3|5
1728347390000|2024-10-08 00:29:50|192898|192773|192890.9|192765.9|192898|192773|192890.9|192765.9|2
1728347410000|2024-10-08 00:30:10|192899.1|192774.1|192893.4|192768.4|192899.1|192774.1|192892.9|192767.9|6
1728347420000|2024-10-08 00:30:20|192893.6|192768.6|192893.6|192768.6|192893.6|192768.6|192893.4|192768.4|3
1728347440000|2024-10-08 00:30:40|192924.6|192734.8|192891.7|192766.7|192924.6|192766.7|192891.7|192734.8|3
1728347450000|2024-10-08 00:30:50|192891.4|192766.4|192888.6|192763.6|192891.4|192766.4|192888.6|192763.6|2
1728347460000|2024-10-08 00:31:00|192887.7|192762.7|192888.5|192763.5|192888.7|192763.7|192887.7|192762.7|4
1728347470000|2024-10-08 00:31:10|192887.7|192762.7|192878.6|192753.6|192888.6|192763.6|192878.6|192753.6|5
1728347480000|2024-10-08 00:31:20|192879.5|192754.5|192878.3|192753.3|192887.9|192762.9|192877.9|192752.9|6
1728347500000|2024-10-08 00:31:40|192877.3|192752.3|192862.2|192737.2|192877.3|192752.3|192860.1|192735.1|7
1728347510000|2024-10-08 00:31:50|192856.5|192731.5|192842.5|192717.5|192856.5|192731.5|192834.8|192709.8|19
1728347520000|2024-10-08 00:32:00|192850|192725|192842.6|192717.6|192850|192725|192842.6|192717.6|2
1728347550000|2024-10-08 00:32:30|192879.4|192692.6|192879.4|192692.7|192879.4|192692.7|192879.4|192692.6|2
1728347570000|2024-10-08 00:32:50|192843.2|192718.2|192843.2|192718.2|192843.2|192718.2|192843.2|192718.2|1
1728347580000|2024-10-08 00:33:00|192850.7|192725.7|192894.8|192769.8|192900.8|192775.8|192850.7|192725.7|7
1728347590000|2024-10-08 00:33:10|192894.7|192769.7|192902.7|192777.7|192902.7|192777.7|192894.7|192769.7|3
1728347600000|2024-10-08 00:33:20|192903.3|192778.3|192902.5|192777.5|192903.3|192778.3|192902.5|192777.5|2
1728347620000|2024-10-08 00:33:40|192927.5|192741|192927.5|192741|192927.5|192741|192927.5|192741|1
1728347630000|2024-10-08 00:33:50|192896.3|192771.3|192885.1|192760.1|192896.3|192771.3|192880.7|192755.7|3
1728347640000|2024-10-08 00:34:00|192878.4|192753.4|192886.5|192761.5|192887.3|192762.3|192878.4|192753.4|13
1728347650000|2024-10-08 00:34:10|192878.7|192753.7|192885.4|192760.4|192887.4|192762.4|192878.4|192753.4|6
1728347680000|2024-10-08 00:34:40|192916.3|192729.9|192916.3|192729.9|192916.3|192729.9|192916.3|192729.9|1
1728347690000|2024-10-08 00:34:50|192914.2|192727.9|192914.2|192727.9|192914.2|192727.9|192914.2|192727.9|1
1728347700000|2024-10-08 00:35:00|192877.7|192752.7|192886.6|192761.6|192886.6|192761.6|192877.7|192752.7|2
1728347720000|2024-10-08 00:35:20|192878.2|192753.2|192886.9|192761.9|192887.3|192762.3|192877.8|192752.8|12
1728347730000|2024-10-08 00:35:30|192877.9|192752.9|192887|192762|192887|192762|192877.9|192752.9|12
1728347740000|2024-10-08 00:35:40|192878.5|192753.5|192887.6|192762.6|192887.6|192762.6|192878.5|192753.5|4
1728347750000|2024-10-08 00:35:50|192878.6|192753.6|192888|192763|192888|192763|192878.6|192753.6|11
1728347760000|2024-10-08 00:36:00|192878.7|192753.7|192886.4|192761.4|192887.8|192762.8|192878.7|192753.7|7
1728347770000|2024-10-08 00:36:10|192880|192755|192886.4|192761.4|192887.9|192762.9|192880|192755|6
1728347780000|2024-10-08 00:36:20|192880|192755|192887.4|192762.4|192889|192764|192879.7|192754.7|13
1728347790000|2024-10-08 00:36:30|192879.8|192754.8|192899.7|192774.7|192901.2|192776.2|192879.8|192754.8|8
1728347820000|2024-10-08 00:37:00|192895.8|192770.8|192895.8|192770.8|192895.8|192770.8|192895.8|192770.8|1
1728347840000|2024-10-08 00:37:20|192890.2|192765.2|192886.9|192761.9|192890.2|192765.2|192879.1|192754.1|5
1728347850000|2024-10-08 00:37:30|192890.4|192765.4|192892.1|192767.1|192892.1|192767.1|192888|192763|4
1728347860000|2024-10-08 00:37:40|192888.8|192763.8|192888.8|192763.8|192888.8|192763.8|192888.8|192763.8|1
1728347870000|2024-10-08 00:37:50|192892.6|192767.6|192892.6|192767.6|192892.6|192767.6|192892.6|192767.6|1
1728347900000|2024-10-08 00:38:20|192920.7|192734.6|192920.7|192734.6|192920.7|192734.6|192920.7|192734.6|1
1728347910000|2024-10-08 00:38:30|192920.6||192920.6||192920.6||192920.6||1
1728347920000|2024-10-08 00:38:40|192891.6|192766.6|192891.6|192766.6|192891.6|192766.6|192891.6|192766.6|1
1728347930000|2024-10-08 00:38:50|192887.4|192762.4|192883.1|192758.1|192887.4|192762.4|192883.1|192758.1|2
1728347940000|2024-10-08 00:39:00|192884.1|192759.1|192888.4|192763.4|192888.4|192763.4|192884.1|192759.1|2
1728347970000|2024-10-08 00:39:30|192919|192733|192919|192733|192919|192733|192919|192733|1
1728347980000|2024-10-08 00:39:40|192891.3|192766.3|192887.5|192762.5|192891.3|192766.3|192887.5|192762.5|2
1728347990000|2024-10-08 00:39:50|192891.2|192766.2|192894.6|192769.6|192894.6|192769.6|192890.4|192765.4|4
1728348000000|2024-10-08 00:40:00|192895.6|192770.6|192895.6|192770.6|192895.6|192770.6|192895.6|192770.6|1
1728348020000|2024-10-08 00:40:20|192924|192738|192924|192738|192924|192738|192924|192738|1
1728348040000|2024-10-08 00:40:40|192927.3|192741.3|192902|192777|192927.3|192778.6|192902|192741.3|3
1728348050000|2024-10-08 00:40:50|192898.8|192773.8|192901.9|192776.9|192902.1|192777.1|192898.8|192773.8|3
1728348080000|2024-10-08 00:41:20|192926.9|192740.9|192926.9|192740.9|192926.9|192740.9|192926.9|192740.9|1
1728348090000|2024-10-08 00:41:30|192926.8||192926.8||192926.8||192926.8||1
1728348100000|2024-10-08 00:41:40|192901.9|192776.9|192901.9|192776.9|192901.9|192776.9|192901.9|192776.9|1
1728348110000|2024-10-08 00:41:50|192891.3|192766.3|192903.4|192778.4|192903.4|192778.4|192891.3|192766.3|7
1728348120000|2024-10-08 00:42:00|192904.1|192779.1|192904.1|192779.1|192904.1|192779.1|192904.1|192779.1|1
1728348130000|2024-10-08 00:42:10|192900.1|192775.1|192903|192778|192903|192778|192900.1|192775.1|2
1728348150000|2024-10-08 00:42:30|192900.3|192775.3|192904.8|192779.8|192910.1|192785.1|192900.3|192775.3|16
1728348160000|2024-10-08 00:42:40|192902|192777|192901.1|192776.1|192902.5|192777.5|192896.7|192771.7|17
1728348170000|2024-10-08 00:42:50|192901.8|192776.8|192901.4|192776.4|192901.8|192776.8|192901.3|192776.3|9
1728348180000|2024-10-08 00:43:00|192901.8|192776.8|192901.8|192776.8|192901.9|192776.9|192901.3|192776.3|13
1728348190000|2024-10-08 00:43:10|192908|192783|192903|192778|192909.4|192784.4|192901.9|192776.9|9
1728348200000|2024-10-08 00:43:20|192902.6|192777.6|192902.8|192777.8|192903|192778|192902.3|192777.3|16
1728348210000|2024-10-08 00:43:30|192902.3|192777.3|192902.7|192777.7|192909.9|192784.9|192902.2|192777.2|15
1728348220000|2024-10-08 00:43:40|192902.2|192777.2|192902.7|192777.7|192902.7|192777.7|192902.2|192777.2|12
1728348230000|2024-10-08 00:43:50|192902.2|192777.2|192904.5|192779.5|192904.5|192779.5|192902.2|192777.2|13
1728348240000|2024-10-08 00:44:00|192897|192772|192903.6|192778.6|192911.3|192786.3|192896.8|192771.8|8
1728348250000|2024-10-08 00:44:10|192910.6|192785.6|192904.1|192779.1|192911.2|192786.2|192903.5|192778.5|6
1728348260000|2024-10-08 00:44:20|192911.2|192786.2|192903.6|192778.6|192911.2|192786.2|192899.3|192774.3|12
1728348270000|2024-10-08 00:44:30|192910.8|192785.8|192903.5|192778.5|192910.8|192785.8|192902|192777|6
1728348280000|2024-10-08 00:44:40|192911.1|192786.1|192905.2|192780.2|192911.1|192786.1|192903.4|192778.4|5
1728348290000|2024-10-08 00:44:50|192913.4|192788.4|192905.7|192780.7|192913.4|192788.4|192905.7|192780.7|8
1728348300000|2024-10-08 00:45:00|192913.5|192788.5|192906.7|192781.7|192914.3|192789.3|192905.9|192780.9|7
1728348310000|2024-10-08 00:45:10|192904.5|192779.5|192912.9|192787.9|192913.7|192788.7|192904.3|192779.3|12
1728348320000|2024-10-08 00:45:20|192912.5|192787.5|192912.2|192787.2|192914.7|192789.7|192912.1|192787.1|6
1728348330000|2024-10-08 00:45:30|192912.6|192787.6|192914.6|192789.6|192914.6|192789.6|192912.5|192787.5|10
1728348340000|2024-10-08 00:45:40|192910.3|192785.3|192915.4|192790.4|192915.4|192790.4|192910.3|192785.3|4
1728348360000|2024-10-08 00:46:00|192913.8|192788.8|192910|192785|192915.6|192790.6|192904.1|192779.1|11
1728348370000|2024-10-08 00:46:10|192908.5|192783.5|192901.6|192776.6|192909|192784|192901.6|192776.6|11
1728348380000|2024-10-08 00:46:20|192906.7|192781.7|192903.7|192778.7|192907.4|192782.4|192900.6|192775.6|6
1728348390000|2024-10-08 00:46:30|192904|192779|192903.7|192778.7|192904.2|192779.2|192903.7|192778.7|3
1728348400000|2024-10-08 00:46:40|192904.1|192779.1|192904.2|192779.2|192904.2|192779.2|192903.6|192778.6|5
1728348410000|2024-10-08 00:46:50|192903.6|192778.6|192939.5|192748.9|192939.5|192779.1|192903.6|192748.9|11
1728348430000|2024-10-08 00:47:10|192935.4|192749.2|192939.4|192748.9|192939.5|192749.2|192935.4|192748.9|6
1728348440000|2024-10-08 00:47:20|192939.3|192749.5|192903.6|192778.6|192939.3|192779.3|192903.1|192749.5|15
1728348450000|2024-10-08 00:47:30|192903.5|192778.5|192903.6|192778.6|192904.3|192779.3|192903.5|192778.5|8
1728348460000|2024-10-08 00:47:40|192904.3|192779.3|192904.3|192779.3|192904.3|192779.3|192903.5|192778.5|5
1728348470000|2024-10-08 00:47:50|192903.7|192778.7|192943.2|192749.2|192943.9|192779.2|192903.6|192744.7|9
1728348480000|2024-10-08 00:48:00|192943.9|192744.7|192944.1|192749|192944.1|192749.3|192943.2|192744.7|6
1728348490000|2024-10-08 00:48:10|192944.7|192744.8|192904.7|192779.7|192944.7|192784.8|192904.7|192744.8|7
1728348500000|2024-10-08 00:48:20|192903.4|192778.4|192901.3|192776.3|192910.5|192785.5|192901.3|192776.3|14
1728348520000|2024-10-08 00:48:40|192901.9|192776.9|192902.6|192777.6|192902.6|192777.6|192901.9|192776.9|2
1728348530000|2024-10-08 00:48:50|192902.5|192777.5|192902.9|192777.9|192909.1|192784.1|192902.5|192777.5|3
1728348540000|2024-10-08 00:49:00|192909.1|192784.1|192902.9|192777.9|192909.1|192784.1|192902.9|192777.9|2
1728348550000|2024-10-08 00:49:10|192902.8|192777.8|192902.6|192777.6|192909|192784|192902.6|192777.6|3
1728348580000|2024-10-08 00:49:40|192898.1|192773.1|192900.6|192775.6|192905.6|192780.6|192898.1|192773.1|4
1728348590000|2024-10-08 00:49:50|192905.6|192780.6|192904.2|192779.2|192908.1|192783.1|192904.2|192779.2|3
1728348630000|2024-10-08 00:50:30|192938.8|192748.7|192936.4|192749.3|192939.1|192749.3|192936.4|192748.7|4
1728348640000|2024-10-08 00:50:40|192938.9|192749.4|192903.7|192778.7|192938.9|192778.7|192903.7|192749.4|9
1728348650000|2024-10-08 00:50:50|192903.3|192778.3|192903.7|192778.7|192904.5|192779.5|192903.3|192778.3|12
1728348660000|2024-10-08 00:51:00|192904.5|192779.5|192903.7|192778.7|192904.5|192779.5|192903.7|192778.7|8
1728348670000|2024-10-08 00:51:10|192904.5|192779.5|192903.7|192778.7|192904.6|192779.6|192903.7|192778.7|6
1728348680000|2024-10-08 00:51:20|192904.4|192779.4|192904.5|192779.5|192904.5|192779.5|192904.4|192779.4|2
1728348690000|2024-10-08 00:51:30|192904.6|192779.6|192944.5|192748.6|192944.5|192779.6|192903.7|192748.6|4
1728348700000|2024-10-08 00:51:40|192939.2|192749.1|192939.2|192749.1|192939.2|192749.1|192939.2|192749.1|1
1728348720000|2024-10-08 00:52:00|192903.2|192778.2|192903.2|192778.2|192903.2|192778.2|192903.2|192778.2|1
1728348740000|2024-10-08 00:52:20|192903|192778|192902|192777|192903|192778|192902|192777|2
1728348750000|2024-10-08 00:52:30|192907.7|192782.7|192902|192777|192907.7|192782.7|192902|192777|4
1728348770000|2024-10-08 00:52:50|192907.7|192782.7|192897.4|192772.4|192907.7|192782.7|192897.4|192772.4|4
1728348800000|2024-10-08 00:53:20|192928.9|192741.7|192928.9|192741.7|192928.9|192741.7|192928.9|192741.7|1
1728348810000|2024-10-08 00:53:30|192928.8|192741.8|192928.8|192741.8|192928.8|192741.8|192928.8|192741.8|1
1728348820000|2024-10-08 00:53:40|192902|192777|192898.3|192773.3|192902|192777|192898.3|192773.3|2
1728348840000|2024-10-08 00:54:00|192902|192777|192899.5|192774.5|192902|192777|192898.3|192773.3|4
1728348850000|2024-10-08 00:54:10|192897.6|192772.6|192898.6|192773.6|192906.2|192781.2|192897.6|192772.6|6
1728348870000|2024-10-08 00:54:30|192893.3|192768.3|192887.3|192762.3|192893.3|192768.3|192886.5|192761.5|4
1728348880000|2024-10-08 00:54:40|192891|192766|192888.7|192763.7|192891|192766|192888.7|192763.7|2
1728348890000|2024-10-08 00:54:50|192886.8|192761.8|192889.4|192764.4|192889.4|192764.4|192886.8|192761.8|2
1728348900000|2024-10-08 00:55:00|192889.5|192764.5|192889.5|192764.5|192889.5|192764.5|192889.5|192764.5|1
1728348910000|2024-10-08 00:55:10|192887.6|192762.6|192887.6|192762.6|192887.6|192762.6|192887.6|192762.6|1
1728348940000|2024-10-08 00:55:40|192891|192766|192891|192766|192891|192766|192888.4|192763.4|3
1728348950000|2024-10-08 00:55:50|192889.2|192764.2|192888.7|192763.7|192891|192766|192884.7|192759.7|9
1728348960000|2024-10-08 00:56:00|192885.8|192760.8|192890.6|192765.6|192890.6|192765.6|192884.4|192759.4|13
1728348970000|2024-10-08 00:56:10|192887.6|192762.6|192888.1|192763.1|192891.8|192766.8|192884.2|192759.2|8
1728348980000|2024-10-08 00:56:20|192891.3|192766.3|192889.6|192764.6|192891.3|192766.3|192889.6|192764.6|2
1728348990000|2024-10-08 00:56:30|192885.1|192760.1|192900.4|192775.4|192900.4|192775.4|192885.1|192760.1|4
1728349010000|2024-10-08 00:56:50|192900.5|192775.5|192900.5|192775.5|192900.5|192775.5|192900.5|192775.5|1
1728349020000|2024-10-08 00:57:00|192897|192772|192897|192772|192897|192772|192897|192772|1
1728349050000|2024-10-08 00:57:30|192898.8|192773.8|192898.8|192773.8|192898.8|192773.8|192898.8|192773.8|1
1728349060000|2024-10-08 00:57:40|192902.8|192777.8|192903.6|192778.6|192903.6|192778.6|192902.8|192777.8|2
1728349070000|2024-10-08 00:57:50|192897.5|192772.5|192939.2|192814.2|192952|192827|192897.5|192772.5|9
1728349080000|2024-10-08 00:58:00|192938.3|192813.3|192939.3|192814.3|192939.3|192814.3|192938.3|192813.3|2
1728349100000|2024-10-08 00:58:20|192970.8|192784.7|192970.8|192784.7|192970.8|192784.7|192970.8|192784.7|1
1728349110000|2024-10-08 00:58:30|192978|192791.9|192944|192819|192978|192823|192944|192791.9|3
1728349120000|2024-10-08 00:58:40|192949.8|192824.8|192942.8|192817.8|192949.8|192824.8|192942.8|192817.8|2
1728349130000|2024-10-08 00:58:50|192944.5|192819.5|192941.4|192816.4|192944.5|192819.5|192940.4|192815.4|4
1728349140000|2024-10-08 00:59:00|192943.8|192818.8|192943.8|192818.8|192943.8|192818.8|192943.8|192818.8|1
1728349150000|2024-10-08 00:59:10|192977.3|192791.3|192942.8|192817.8|192977.3|192817.8|192938.6|192791.3|6
1728349170000|2024-10-08 00:59:30|192942|192817|192942.8|192817.8|192943.1|192818.1|192942|192817|3
1728349180000|2024-10-08 00:59:40|192941.8|192816.8|192942.8|192817.8|192942.8|192817.8|192941.8|192816.8|2
1728349190000|2024-10-08 00:59:50|192941.6|192816.6|192942.9|192817.9|192943.1|192818.1|192940.8|192815.8|11
1728349200000|2024-10-08 01:00:00|192949.5|192824.5|192942.9|192817.9|192949.5|192824.5|192942.9|192817.9|2
1728349210000|2024-10-08 01:00:10|192940.9|192815.9|192944.4|192819.4|192947|192822|192919.3|192794.3|8
1728349220000|2024-10-08 01:00:20|192940.4|192815.4|192942.1|192817.1|192947.5|192822.5|192940.4|192815.4|11
1728349230000|2024-10-08 01:00:30|192946.4|192821.4|192946.4|192821.4|192947.5|192822.5|192942.1|192817.1|6
1728349240000|2024-10-08 01:00:40|192942.2|192817.2|192943.6|192818.6|192948.7|192823.7|192942.2|192817.2|4
1728349250000|2024-10-08 01:00:50|192939.5|192814.5|192942.3|192817.3|192951.8|192826.8|192939.5|192814.5|13
1728349260000|2024-10-08 01:01:00|192952|192827|192938.4|192813.4|192952|192827|192935.9|192810.9|29
1728349270000|2024-10-08 01:01:10|192936.9|192811.9|192935.6|192810.6|192936.9|192811.9|192932.8|192807.8|11
1728349280000|2024-10-08 01:01:20|192942.9|192817.9|192943.7|192818.7|192949.2|192824.2|192935.6|192810.6|11
1728349290000|2024-10-08 01:01:30|192943.4|192818.4|192944.3|192819.3|192950.7|192825.7|192938.1|192813.1|9
1728349300000|2024-10-08 01:01:40|192945.2|192820.2|192945.8|192820.8|192952.4|192827.4|192945.2|192820.2|4
1728349310000|2024-10-08 01:01:50|192953|192828|192952.4|192827.4|192953|192828|192943.3|192818.3|14
1728349320000|2024-10-08 01:02:00|192945.7|192820.7|192946.9|192821.9|192953.4|192828.4|192942.5|192817.5|13
1728349330000|2024-10-08 01:02:10|192953.2|192828.2|192946.9|192821.9|192953.3|192828.3|192946.6|192821.6|12
1728349340000|2024-10-08 01:02:20|192952.3|192827.3|192947|192822|192953.4|192828.4|192946.8|192821.8|5
1728349350000|2024-10-08 01:02:30|192953.6|192828.6|192947.2|192822.2|192953.6|192828.6|192947.2|192822.2|2
1728349360000|2024-10-08 01:02:40|192953|192828|192947.2|192822.2|192953|192828|192947.2|192822.2|2
1728349370000|2024-10-08 01:02:50|192953|192828|192946.6|192821.6|192953.4|192828.4|192946.5|192821.5|8
1728349380000|2024-10-08 01:03:00|192953.1|192828.1|192947.8|192822.8|192955|192830|192946.6|192821.6|9
1728349390000|2024-10-08 01:03:10|192949.2|192824.2|192973.6|192848.6|192980.4|192855.4|192949.2|192824.2|6
1728349400000|2024-10-08 01:03:20|192961.9|192836.9|192973.6|192848.6|192973.6|192848.6|192961.9|192836.9|2
1728349410000|2024-10-08 01:03:30|192961.9|192836.9|192973.6|192848.6|192973.6|192848.6|192961.9|192836.9|2
1728349420000|2024-10-08 01:03:40|192961.9|192836.9|193017.8|192830.9|193017.8|192836.9|192961.9|192830.9|2
1728349440000|2024-10-08 01:04:00|193018.1|192828.5|193018.1|192828.5|193018.1|192828.5|193018.1|192828.5|2
1728349450000|2024-10-08 01:04:10|192962.1|192837.1|192962.1|192837.1|192962.2|192837.2|192961.6|192836.6|5
1728349460000|2024-10-08 01:04:20|192961.6|192836.6|192962.5|192837.5|192974.1|192849.1|192961.6|192836.6|4
1728349470000|2024-10-08 01:04:30|192962.1|192837.1|192962.1|192837.1|192974.1|192849.1|192962.1|192837.1|7
1728349480000|2024-10-08 01:04:40|192962.5|192837.5|193017.9|192830.9|193017.9|192837.5|192962.5|192830.9|2
1728349490000|2024-10-08 01:04:50|193003.2|192816.7|193003.2|192816.7|193003.2|192816.7|193003.2|192816.7|1
1728349500000|2024-10-08 01:05:00|192974.9|192816.8|192968.5|192843.5|192974.9|192849.9|192968.5|192816.8|3
1728349510000|2024-10-08 01:05:10|192969.4|192844.4|192965.4|192840.4|192969.4|192844.4|192965.4|192840.4|2
1728349530000|2024-10-08 01:05:30|192966.2|192841.2|192996.3|192810|192996.3|192841.2|192966.2|192810|2
1728349540000|2024-10-08 01:05:40|192992.3|192806|192996.8|192810.5|192996.8|192810.5|192992.3|192806|2
1728349550000|2024-10-08 01:05:50|192992.5|192806.2|192992.5|192806.2|192992.5|192806.2|192992.5|192806.2|1
1728349560000|2024-10-08 01:06:00|192961.8|192836.8|192961.8|192836.8|192961.8|192836.8|192961.8|192836.8|1
1728349570000|2024-10-08 01:06:10|192963.2|192838.2|192976.4|192851.4|192976.4|192851.4|192963.2|192838.2|3
1728349580000|2024-10-08 01:06:20|192971.9|192846.9|192971.9|192846.9|192971.9|192846.9|192971.9|192846.9|1
1728349590000|2024-10-08 01:06:30|192961|192836|192969.8|192844.8|192971.9|192846.9|192961|192836|3
1728349600000|2024-10-08 01:06:40|192968.6|192843.6|192968.6|192843.6|192968.6|192843.6|192968.6|192843.6|1
1728349610000|2024-10-08 01:06:50|193003.3|192817.1|193003.3|192817.1|193003.3|192817.1|193003.3|192817.1|1
1728349620000|2024-10-08 01:07:00|192973.4|192848.4|192969.5|192844.5|192973.4|192848.4|192969.5|192844.5|2
1728349650000|2024-10-08 01:07:30|192975.6|192850.6|192969.4|192844.4|192975.6|192850.6|192969.4|192844.4|2
1728349660000|2024-10-08 01:07:40|192975.6|192850.6|192969.4|192844.4|192975.6|192850.6|192969.4|192844.4|2
1728349670000|2024-10-08 01:07:50|192970.3|192845.3|192970.3|192845.3|192970.3|192845.3|192970.3|192845.3|1
1728349690000|2024-10-08 01:08:10|193010.2|192824.1|193010.2|192824.1|193010.2|192824.1|193010.2|192824.1|1
1728349700000|2024-10-08 01:08:20|193008|192821.9|193008|192821.9|193008|192821.9|193008|192821.9|1
1728349710000|2024-10-08 01:08:30|192969.8|192844.8|192969.8|192844.8|192969.8|192844.8|192969.8|192844.8|1
1728349750000|2024-10-08 01:09:10|193008|192821.9|193008|192821.9|193008|192821.9|193008|192821.9|1
1728349770000|2024-10-08 01:09:30|192969.4|192844.4|192971.2|192846.2|192976.7|192851.7|192968.3|192843.3|7
1728349800000|2024-10-08 01:10:00|193010.1|192824.1|193010.1|192824.1|193010.1|192824.1|193010.1|192824.1|1
1728349820000|2024-10-08 01:10:20|192976.8|192851.8|192970.4|192845.4|192976.8|192851.8|192970.4|192845.4|2
1728349860000|2024-10-08 01:11:00|193010.1|192824.1|193010.1|192824.1|193010.1|192824.1|193010.1|192824.1|1
1728349880000|2024-10-08 01:11:20|192970.2|192845.2|192970.2|192845.2|192970.2|192845.2|192970.2|192845.2|1
1728349900000|2024-10-08 01:11:40|192976.8|192851.8|192970.4|192845.4|192976.8|192851.8|192970.4|192845.4|2
1728349920000|2024-10-08 01:12:00|192967|192842|192970.5|192845.5|192971.9|192846.9|192967|192842|3
1728349930000|2024-10-08 01:12:10|192977.2|192852.2|192970.6|192845.6|192977.2|192852.2|192970.6|192845.6|2
1728349950000|2024-10-08 01:12:30|192971.5|192846.5|192971.5|192846.5|192971.5|192846.5|192971.5|192846.5|1
1728349960000|2024-10-08 01:12:40|193013.5|192827.6|193013.5|192827.6|193013.5|192827.6|193013.5|192827.6|1
1728349980000|2024-10-08 01:13:00|192977.3|192852.3|192970.9|192845.9|192977.3|192852.3|192970.9|192845.9|2
1728350000000|2024-10-08 01:13:20|192970.2|192845.2|192970.2|192845.2|192970.2|192845.2|192970.2|192845.2|1
1728350010000|2024-10-08 01:13:30|193011.4|192825.5|193011.4|192825.5|193011.4|192825.5|193011.4|192825.5|1
1728350030000|2024-10-08 01:13:50|192970.2|192845.2|192970.2|192845.2|192970.2|192845.2|192970.2|192845.2|1
1728350040000|2024-10-08 01:14:00|192978.6|192853.6|192988.2|192863.2|193010.8|192885.8|192977.9|192852.9|13
1728350050000|2024-10-08 01:14:10|192988.6|192863.6|192996.1|192871.1|193002.4|192877.4|192978.4|192853.4|7
1728350060000|2024-10-08 01:14:20|192992|192867|192996.4|192871.4|192996.4|192871.4|192992|192867|4
1728350090000|2024-10-08 01:14:50|193028.9|192840.5|193028.9|192840.5|193028.9|192840.5|193028.9|192840.5|1
1728350100000|2024-10-08 01:15:00|193031.7|192845.8|193015.9|192890.9|193031.7|192897.6|192995.7|192845.8|19
1728350110000|2024-10-08 01:15:10|193021.1|192896.1|193089.6|192964.6|193090.1|192965.1|193017|192892|12
1728350120000|2024-10-08 01:15:20|193087.6|192962.6|193080.6|192955.6|193087.6|192962.6|193080.6|192955.6|2
1728350140000|2024-10-08 01:15:40|193078.8|192953.8|193073.8|192948.8|193079.1|192954.1|193073.6|192948.6|7
1728350160000|2024-10-08 01:16:00|193072.7|192947.7|193068.5|192943.5|193072.7|192947.7|193068.5|192943.5|2
1728350170000|2024-10-08 01:16:10|193073.3|192948.3|193069.1|192944.1|193073.3|192948.3|193069.1|192944.1|2
1728350180000|2024-10-08 01:16:20|193078.6|192953.6|193080.3|192955.3|193081.2|192956.2|193078.6|192953.6|4
1728350190000|2024-10-08 01:16:30|193074.8|192949.8|193068.6|192943.6|193074.8|192949.8|193068.6|192943.6|2
1728350200000|2024-10-08 01:16:40|193076.3|192951.3|193077.9|192952.9|193077.9|192952.9|193076.3|192951.3|2
1728350210000|2024-10-08 01:16:50|193076.5|192951.5|193072.9|192947.9|193076.5|192951.5|193068.5|192943.5|4
1728350220000|2024-10-08 01:17:00|193067.1|192942.1|193125.2|193000.2|193144.7|193019.7|193067.1|192942.1|11
1728350230000|2024-10-08 01:17:10|193132.6|193007.6|193117.9|192992.9|193133.3|193008.3|193110|192985|6
1728350250000|2024-10-08 01:17:30|193117.5|192992.5|193101.9|192976.9|193117.5|192992.5|193094.8|192969.8|3
1728350260000|2024-10-08 01:17:40|193101.2|192976.2|193149.1|193024.1|193153.4|193028.4|193101.2|192976.2|6
1728350280000|2024-10-08 01:18:00|193147.1|193022.1|193155|193030|193157.8|193032.8|193147.1|193022.1|8
1728350290000|2024-10-08 01:18:10|193156.6|193031.6|193155.2|193030.2|193163|193038|193146.9|193021.9|5
1728350300000|2024-10-08 01:18:20|193148.3|193023.3|193137.2|193012.2|193154.7|193029.7|193126.7|193001.7|7
1728350310000|2024-10-08 01:18:30|193132.1|193007.1|193145|193020|193145|193020|193132.1|193007.1|8
1728350320000|2024-10-08 01:18:40|193142.5|193017.5|193127.7|193002.7|193142.5|193017.5|193121.2|192996.2|3
1728350330000|2024-10-08 01:18:50|193117|192992|193155.3|193030.3|193155.3|193030.3|193117|192992|5
1728350340000|2024-10-08 01:19:00|193149.3|193024.3|193152.4|193027.4|193174.6|193049.6|193145.4|193020.4|9
1728350350000|2024-10-08 01:19:10|193144.8|193019.8|193150.6|193025.6|193152.2|193027.2|193144.8|193019.8|3
1728350360000|2024-10-08 01:19:20|193130|193005|193134.3|193009.3|193135.6|193010.6|193130|193005|3
1728350370000|2024-10-08 01:19:30|193131.9|193006.9|193135.9|193010.9|193141|193016|193129.4|193004.4|7
1728350380000|2024-10-08 01:19:40|193134.3|193009.3|193126|193001|193134.3|193009.3|193126|193001|3
1728350390000|2024-10-08 01:19:50|193117.4|192992.4|193125.3|193000.3|193125.3|193000.3|193117.4|192992.4|2
1728350400000|2024-10-08 01:20:00|193114.9|192989.9|193136.7|193011.7|193136.7|193011.7|193107.3|192982.3|5
1728350410000|2024-10-08 01:20:10|193134.5|193009.5|193125.9|193000.9|193134.5|193009.5|193119.5|192994.5|3
1728350420000|2024-10-08 01:20:20|193121.8|192996.8|193114.3|192989.3|193121.8|192996.8|193107.1|192982.1|9
1728350430000|2024-10-08 01:20:30|193113.1|192988.1|193098.7|192973.7|193114.3|192989.3|193098.7|192973.7|5
1728350440000|2024-10-08 01:20:40|193085.4|192960.4|193100.2|192975.2|193100.9|192975.9|193085.4|192960.4|13
1728350450000|2024-10-08 01:20:50|193098.3|192973.3|193049.6|192924.6|193098.3|192973.3|193042.6|192917.6|12
1728350460000|2024-10-08 01:21:00|193042.4|192917.4|193035.5|192910.5|193047.6|192922.6|193035.5|192910.5|4
1728350490000|2024-10-08 01:21:30|193074.8|192866.8|193074.8|192866.8|193074.8|192866.8|193074.8|192866.8|1
1728350520000|2024-10-08 01:22:00|193030.4|192905.4|193018.4|192893.4|193030.4|192905.4|193010.9|192885.9|13
1728350530000|2024-10-08 01:22:10|193022.5|192897.5|193016.7|192891.7|193022.7|192897.7|193016.7|192891.7|3
1728350540000|2024-10-08 01:22:20|193017|192892|193016.6|192891.6|193022.4|192897.4|193016.6|192891.6|3
1728350550000|2024-10-08 01:22:30|193020.7|192895.7|193020.6|192895.6|193025|192900|193020.6|192895.6|3
1728350580000|2024-10-08 01:23:00|193019.7|192894.7|193056.6|192848.8|193056.6|192895.4|193017.6|192848.8|4
1728350600000|2024-10-08 01:23:20|193047.4|192848.9|193047.4|192839.7|193047.4|192848.9|193047.4|192839.7|2
1728350610000|2024-10-08 01:23:30|193013.3|192888.3|193005.9|192880.9|193013.3|192888.3|192999.5|192874.5|7
1728350620000|2024-10-08 01:23:40|193001.7|192876.7|193000.6|192875.6|193006.2|192881.2|193000.6|192875.6|4
1728350630000|2024-10-08 01:23:50|193006.5|192881.5|193003.2|192878.2|193008.4|192883.4|193000.3|192875.3|5
1728350640000|2024-10-08 01:24:00|192995.3|192870.3|192978|192853|192995.3|192870.3|192971.8|192846.8|5
1728350660000|2024-10-08 01:24:20|192971.8|192846.8|192976.6|192851.6|192976.6|192851.6|192971.8|192846.8|2
1728350690000|2024-10-08 01:24:50|193004.9|192797.4|193004.9|192797.4|193004.9|192797.4|193004.9|192797.4|1
1728350700000|2024-10-08 01:25:00|192970.4|192845.4|192978.7|192853.7|192978.7|192853.7|192970.4|192845.4|2
1728350710000|2024-10-08 01:25:10|192979.1|192854.1|192979.9|192854.9|192979.9|192854.9|192973.4|192848.4|3
1728350740000|2024-10-08 01:25:40|193009.8|192802.4|193009.8|192802.4|193009.8|192802.4|193009.8|192802.4|1
1728350750000|2024-10-08 01:25:50|193011.9|192804.4|192988.7|192859.9|193011.9|192865.9|192984.6|192804.4|9
1728350760000|2024-10-08 01:26:00|192986|192857.2|192984.9|192857.3|192990.3|192862.7|192977.6|192848.8|11
1728350780000|2024-10-08 01:26:20|192981.8|192854.3|192978.3|192850.8|192982.7|192855.2|192973.7|192846.1|9
1728350790000|2024-10-08 01:26:30|192979.5|192852|192978.5|192851|192979.6|192852.1|192978.3|192850.8|8
1728350800000|2024-10-08 01:26:40|192980.6|192853|192980.3|192852.8|192980.6|192853|192979.3|192851.8|5
1728350810000|2024-10-08 01:26:50|192979.1|192851.5|193025.5|192818.2|193025.5|192851.5|192979.1|192804.2|5
1728350820000|2024-10-08 01:27:00|193018.6|192811.3|192976.5|192849.5|193018.6|192852.1|192974.9|192811.3|8
1728350840000|2024-10-08 01:27:20|192972.4|192847.4|192972.6|192847.6|192972.6|192847.6|192971.5|192846.5|7
1728350850000|2024-10-08 01:27:30|192971.7|192846.7|192975.6|192850.6|192976.4|192851.4|192970.3|192845.3|10
1728350860000|2024-10-08 01:27:40|192971.5|192846.5|192976.6|192851.6|192976.6|192851.6|192970.3|192845.3|6
1728350870000|2024-10-08 01:27:50|192972.4|192847.4|192975.5|192850.5|192976.6|192851.6|192969.5|192844.5|13
1728350880000|2024-10-08 01:28:00|192969.9|192844.9|192979.9|192854.9|192981.1|192856.1|192969.9|192844.9|9
1728350890000|2024-10-08 01:28:10|192979|192854|192980.6|192855.6|192981.3|192856.3|192976.4|192851.4|4
1728350900000|2024-10-08 01:28:20|192979.4|192854.4|192980.3|192855.3|192980.3|192855.3|192975.3|192850.3|5
1728350910000|2024-10-08 01:28:30|192983|192858|192975.5|192850.5|192984.9|192859.9|192973.3|192848.3|16
1728350920000|2024-10-08 01:28:40|192977|192852|192976|192851|192977|192852|192975.6|192850.6|8
1728350930000|2024-10-08 01:28:50|192977.3|192852.3|192976.2|192851.2|192977.3|192852.3|192976.1|192851.1|5
1728350940000|2024-10-08 01:29:00|192973.6|192848.6|192977.1|192852.1|192978.2|192853.2|192970.4|192845.4|7
1728350950000|2024-10-08 01:29:10|192975|192850|192974.5|192849.5|192975.5|192850.5|192973.8|192848.8|4
1728350960000|2024-10-08 01:29:20|192975.2|192850.2|192973.4|192848.4|192975.2|192850.2|192973.4|192848.4|3
1728350970000|2024-10-08 01:29:30|192974.8|192849.8|192984|192859|192984|192859|192974.8|192849.8|8
1728350980000|2024-10-08 01:29:40|192988|192863|192987.7|192862.7|192990.4|192865.4|192987.7|192862.7|4
1728350990000|2024-10-08 01:29:50|192990.7|192865.7|192987.8|192862.8|192990.7|192865.7|192987.8|192862.8|2
1728351000000|2024-10-08 01:30:00|192986.9|192861.9|192985.5|192860.5|192986.9|192861.9|192980.1|192855.1|10
1728351020000|2024-10-08 01:30:20|192988.5|192863.5|192988.5|192863.5|192988.5|192863.5|192988.5|192863.5|1
1728351030000|2024-10-08 01:30:30|192985.4|192860.4|193026.5|192819.2|193026.5|192860.4|192985.4|192819.2|2
1728351040000|2024-10-08 01:30:40|193034.9|192827.6|193034.9|192827.6|193034.9|192827.6|193034.9|192827.6|1
1728351050000|2024-10-08 01:30:50|192983.8|192858.8|193025.7|192900.7|193050.3|192925.3|192983.8|192858.8|16
1728351060000|2024-10-08 01:31:00|193028.2|192903.2|193025.2|192900.2|193038.7|192913.7|193025.2|192900.2|14
1728351070000|2024-10-08 01:31:10|193027.6|192902.6|193032.5|192907.5|193039.8|192914.8|193027.6|192902.6|7
1728351080000|2024-10-08 01:31:20|193038.9|192913.9|193035.7|192910.7|193040.1|192915.1|193029.3|192904.3|27
1728351090000|2024-10-08 01:31:30|193031.4|192906.4|193032.2|192907.2|193039.9|192914.9|193030.2|192905.2|22
1728351100000|2024-10-08 01:31:40|193037.5|192912.5|193040.9|192915.9|193056.7|192931.7|193031.5|192906.5|23
1728351110000|2024-10-08 01:31:50|193044|192919|193038|192913|193044.2|192919.2|193035.4|192910.4|11
1728351120000|2024-10-08 01:32:00|193043.7|192918.7|193024.7|192899.7|193043.7|192918.7|193019.5|192894.5|12
1728351130000|2024-10-08 01:32:10|193021.8|192896.8|192989.9|192864.9|193025.2|192900.2|192982.8|192857.8|15
1728351140000|2024-10-08 01:32:20|192989.2|192864.2|193008.7|192883.7|193008.7|192883.7|192989.2|192864.2|4
1728351150000|2024-10-08 01:32:30|193008.6|192883.6|193035.2|192910.2|193037|192912|193001.4|192876.4|21
1728351160000|2024-10-08 01:32:40|193029.8|192904.8|193030.4|192905.4|193036.2|192911.2|193029.8|192904.8|3
1728351170000|2024-10-08 01:32:50|193035.4|192910.4|193023|192898|193035.4|192910.4|193020.5|192895.5|7
1728351180000|2024-10-08 01:33:00|193020.3|192895.3|193018.7|192893.7|193020.3|192895.3|192984.4|192859.4|20
1728351190000|2024-10-08 01:33:10|193020.6|192895.6|193022.2|192897.2|193023|192898|193015.3|192890.3|20
1728351200000|2024-10-08 01:33:20|193019.1|192894.1|193036.5|192911.5|193041.3|192916.3|193019.1|192894.1|10
1728351210000|2024-10-08 01:33:30|193037.2|192912.2|193056.6|192931.6|193062.8|192937.8|193033.6|192908.6|15
1728351220000|2024-10-08 01:33:40|193060|192935|193057.3|192932.3|193063.6|192938.6|193055.8|192930.8|11
1728351230000|2024-10-08 01:33:50|193059.7|192934.7|193128.1|192951.4|193128.1|192951.4|193044.3|192861.6|11
1728351240000|2024-10-08 01:34:00|193126.1|192949.4|193065.6|192940.6|193127.8|192951.1|193056.7|192931.7|12
1728351250000|2024-10-08 01:34:10|193068.2|192943.2|193063.7|192938.7|193072.2|192947.2|193059.6|192934.6|9
1728351260000|2024-10-08 01:34:20|193059.6|192934.6|193064.1|192939.1|193066.5|192941.5|193059.6|192934.6|4
1728351270000|2024-10-08 01:34:30|193065.6|192937.5|193066.9|192940.7|193067.4|192940.7|193062.2|192936|5
1728351280000|2024-10-08 01:34:40|193067.6|192941.4|193062.9|192937.9|193070.6|192945.6|193061.7|192936.7|12
1728351290000|2024-10-08 01:34:50|193063.9|192938.9|193068.8|192943.8|193072.2|192947.2|193063.9|192938.9|9
1728351300000|2024-10-08 01:35:00|193064.5|192939.5|193083.6|192958.6|193087.9|192962.9|193064.5|192939.5|10
1728351320000|2024-10-08 01:35:20|193081.3|192956.3|193081.3|192956.3|193081.3|192956.3|193081.3|192956.3|1
1728351330000|2024-10-08 01:35:30|193077.4|192952.4|193062.5|192937.5|193078|192953|193062.5|192937.5|9
1728351340000|2024-10-08 01:35:40|193061.3|192936.3|193048.7|192923.7|193061.3|192936.3|193048.7|192923.7|11
1728351350000|2024-10-08 01:35:50|193052|192927|193053.8|192928.8|193056.4|192931.4|193047.6|192922.6|7
1728351360000|2024-10-08 01:36:00|193052.5|192927.5|193024.4|192899.4|193052.5|192927.5|193018.3|192893.3|12
1728351370000|2024-10-08 01:36:10|193021.7|192896.7|193015.5|192890.5|193021.7|192896.7|193012.6|192887.6|10
1728351380000|2024-10-08 01:36:20|193008|192883|193016.3|192891.3|193021.8|192896.8|193008|192883|7
1728351400000|2024-10-08 01:36:40|193013.6|192888.6|193053.9|192911.4|193053.9|192911.4|193013.6|192888.6|4
1728351410000|2024-10-08 01:36:50|193055|192912.6|193056.6|192914.1|193056.6|192914.1|193055|192912.6|2
1728351420000|2024-10-08 01:37:00|193055.4|192913|193032.8|192890.4|193055.4|192913|193032.8|192890.4|3
1728351440000|2024-10-08 01:37:20|193033.5|192891.1|193033.5|192891.1|193033.5|192891.1|193033.5|192891.1|1
1728351450000|2024-10-08 01:37:30|193068|192860.7|193068|192860.7|193068|192860.7|193068|192860.7|1
1728351460000|2024-10-08 01:37:40|193041.4|192899|193058|192915.6|193058|192915.6|193036.8|192894.4|10
1728351470000|2024-10-08 01:37:50|193059.9|192917.4|193030.9|192888.5|193059.9|192917.4|193030.9|192888.5|11
1728351480000|2024-10-08 01:38:00|193029.9|192887.5|193030.9|192888.5|193030.9|192888.5|193029.9|192887.5|2
1728351500000|2024-10-08 01:38:20|193036.5|192894|193036.3|192893.8|193036.5|192894|193030.3|192887.8|3
1728351510000|2024-10-08 01:38:30|193030.3|192887.8|193022.9|192880.4|193030.3|192887.8|193022.9|192880.4|3
1728351520000|2024-10-08 01:38:40|193024.5|192882|193025.9|192883.5|193026.7|192884.2|193024.5|192882|3
1728351530000|2024-10-08 01:38:50|193027.3|192883.2|193026.2|192883.4|193027.3|192883.4|193026.2|192883.2|2
1728351540000|2024-10-08 01:39:00|193057.7|192849.2|193057.7|192849.2|193057.7|192849.2|193057.7|192849.2|1
1728351550000|2024-10-08 01:39:10|193062.3|192854.9|193045.3|192902.8|193062.3|192909.2|193039.4|192854.9|5
1728351560000|2024-10-08 01:39:20|193037.2|192894.8|193035.4|192892.9|193044.8|192902.3|193035.4|192892.9|4
1728351590000|2024-10-08 01:39:50|193044.4|192901.9|193039|192896.5|193064.6|192922.1|193039|192896.5|6
1728351600000|2024-10-08 01:40:00|193037.7|192895.2|193070.1|192927.6|193078.2|192935.7|193037.7|192895.2|8
1728351610000|2024-10-08 01:40:10|193069.1|192926.6|193025.3|192900.3|193069.1|192926.6|193022.6|192897.6|12
1728351620000|2024-10-08 01:40:20|193024|192899|193009.3|192884.3|193024|192899|193000.4|192875.4|11
1728351630000|2024-10-08 01:40:30|193010.3|192885.3|193027|192902|193027.3|192902.3|193001.4|192876.4|23
1728351640000|2024-10-08 01:40:40|193027.7|192902.7|193027.7|192902.7|193027.7|192902.7|193027.7|192902.7|1
1728351650000|2024-10-08 01:40:50|193026.8|192901.8|193024|192899|193026.8|192901.8|193024|192899|4
1728351660000|2024-10-08 01:41:00|193009.5|192884.5|193024.7|192899.7|193026.5|192901.5|193001.7|192876.7|12
1728351670000|2024-10-08 01:41:10|193026.5|192901.5|193025.1|192900.1|193026.5|192901.5|193025.1|192900.1|2
1728351680000|2024-10-08 01:41:20|193024.1|192899.1|193016.1|192891.1|193024.1|192899.1|193008.4|192883.4|13
1728351690000|2024-10-08 01:41:30|193021.1|192896.1|192990.2|192865.2|193021.1|192896.1|192989.6|192864.6|9
1728351700000|2024-10-08 01:41:40|192997|192872|192997.9|192870.1|192999.5|192874.5|192995.2|192870.1|5
1728351730000|2024-10-08 01:42:10|192997.2|192869.4|193025.4|192900.4|193033.4|192908.4|192997.2|192869.4|15
1728351740000|2024-10-08 01:42:20|193018.9|192893.9|193025.2|192900.2|193025.6|192900.6|193018.9|192893.9|11
1728351750000|2024-10-08 01:42:30|193021.5|192896.5|193025|192900|193027.7|192902.7|193019.4|192894.4|13
1728351760000|2024-10-08 01:42:40|193027.8|192902.8|193028.9|192903.9|193028.9|192903.9|193024.9|192899.9|4
1728351770000|2024-10-08 01:42:50|193027.4|192902.4|193014.6|192889.6|193028.7|192903.7|193014.6|192889.6|9
1728351780000|2024-10-08 01:43:00|193015.4|192890.4|193020.8|192895.8|193021.1|192896.1|193014.2|192889.2|14
1728351790000|2024-10-08 01:43:10|193019.6|192894.6|193024.7|192899.7|193032.2|192907.2|193017.7|192892.7|8
1728351800000|2024-10-08 01:43:20|193027.4|192902.4|193027|192902|193028.8|192903.8|193027|192902|5
1728351810000|2024-10-08 01:43:30|193029.2|192904.2|193038.2|192913.2|193050.1|192925.1|193028.6|192903.6|11
1728351820000|2024-10-08 01:43:40|193024.8|192843.9|193024.8|192843.9|193024.8|192843.9|193024.8|192843.9|1
1728351830000|2024-10-08 01:43:50|193049.3|192852.3|193038.9|192910.7|193067.8|192910.7|193038.9|192852.3|3
1728351840000|2024-10-08 01:44:00|193033|192904.7|193038|192909.7|193038|192909.7|193033|192904.7|2
1728351850000|2024-10-08 01:44:10|193036.2|192908|193037.7|192909.4|193037.7|192909.4|193036.2|192908|3
1728351870000|2024-10-08 01:44:30|193040.7|192912.4|193050.9|192925.9|193071.1|192942.8|193040.7|192912.4|9
1728351880000|2024-10-08 01:44:40|193056.8|192931.8|193047.8|192922.5|193059.3|192934.3|193047.8|192922.5|6
1728351890000|2024-10-08 01:44:50|193050.2|192925.2|193041|192916|193050.2|192925.2|193032.3|192907.3|16
1728351900000|2024-10-08 01:45:00|193037.3|192912.3|193059.7|192934.7|193063|192938|193037.3|192912.3|10
1728351910000|2024-10-08 01:45:10|193060.5|192935.5|193060.6|192935.6|193062.1|192937.1|193059.6|192934.6|6
1728351920000|2024-10-08 01:45:20|193062.2|192937.2|193076.8|192951.8|193081.7|192956.7|193062.2|192937.2|7
1728351930000|2024-10-08 01:45:30|193080.8|192955.8|193073.5|192948.5|193082.2|192957.2|193072|192947|15
1728351940000|2024-10-08 01:45:40|193072.8|192947.8|193073.9|192948.9|193078.3|192950|193072.7|192947.7|13
1728351950000|2024-10-08 01:45:50|193072.6|192947.6|193078|192953|193080|192955|193072.6|192947.6|20
1728351960000|2024-10-08 01:46:00|193070.2|192945.2|193075.1|192950.1|193077.7|192952.7|193070.2|192945.2|19
1728351970000|2024-10-08 01:46:10|193071.1|192946.1|193073.8|192948.8|193074.6|192949.6|193069.8|192944.8|13
1728351980000|2024-10-08 01:46:20|193063.8|192938.8|193059.2|192934.2|193063.8|192938.8|193053.9|192928.9|4
1728351990000|2024-10-08 01:46:30|193055.1|192930.1|193043.3|192918.3|193057.9|192932.9|193026|192901|7
1728352000000|2024-10-08 01:46:40|193045.7|192920.7|193034.7|192909.7|193045.7|192920.7|193026.7|192901.7|17
1728352010000|2024-10-08 01:46:50|193032|192907|193033.9|192908.9|193039.2|192914.2|193032|192907|5
1728352020000|2024-10-08 01:47:00|193032.9|192907.9|193032.9|192907.9|193041.3|192916.3|193026.4|192901.4|18
1728352030000|2024-10-08 01:47:10|193039.2|192914.2|193032.9|192907.9|193039.2|192914.2|193032.1|192907.1|10
1728352040000|2024-10-08 01:47:20|193027.8|192902.8|193025.5|192900.5|193038.5|192913.5|193024.1|192899.1|17
1728352050000|2024-10-08 01:47:30|193024.6|192899.6|193021.2|192896.2|193024.6|192899.6|193021.2|192896.2|2
1728352060000|2024-10-08 01:47:40|193021.4|192896.4|193017.2|192892.2|193021.4|192896.4|193017.2|192892.2|4
1728352080000|2024-10-08 01:48:00|193012.3|192887.3|192995.3|192870.3|193012.3|192887.3|192992.1|192867.1|5
1728352090000|2024-10-08 01:48:10|192990.4|192865.4|192989.3|192864.3|192994.8|192869.8|192989.3|192864.3|7
1728352100000|2024-10-08 01:48:20|192991.5|192866.5|192984.9|192859.9|192991.5|192866.5|192984.9|192859.9|4
1728352110000|2024-10-08 01:48:30|192990.1|192865.1|192993.8|192868.8|192993.8|192868.8|192985.9|192860.9|7
1728352120000|2024-10-08 01:48:40|192995.4|192870.4|192997.9|192872.9|193006.7|192881.7|192993.3|192868.3|20
1728352130000|2024-10-08 01:48:50|193000.2|192875.2|193000.1|192875.1|193002|192877|192989.8|192864.8|30
1728352140000|2024-10-08 01:49:00|192995.6|192870.6|192990.2|192865.2|192998.2|192873.2|192990.2|192865.2|10
1728352150000|2024-10-08 01:49:10|192991|192866|192987.8|192862.8|192991|192866|192987.8|192862.8|3
1728352160000|2024-10-08 01:49:20|192989.3|192864.3|192990.9|192865.9|192993.9|192868.9|192989.3|192864.3|9
1728352170000|2024-10-08 01:49:30|192987.6|192862.6|192985.6|192860.6|192990.8|192865.8|192985.6|192860.6|4
1728352180000|2024-10-08 01:49:40|192986.8|192861.8|192984.5|192859.5|192986.9|192861.9|192984.5|192859.5|6
1728352190000|2024-10-08 01:49:50|192981.8|192856.8|192984.7|192859.7|192985.9|192860.9|192981.8|192856.8|5
1728352200000|2024-10-08 01:50:00|192987.2|192859|192992.9|192867.9|192998.5|192873.5|192983.4|192855.1|11
1728352210000|2024-10-08 01:50:10|192997.6|192872.6|192999.5|192874.5|193002.3|192877.3|192991.4|192866.4|22
1728352220000|2024-10-08 01:50:20|193002.2|192877.2|192996.8|192871.8|193002.2|192877.2|192993.9|192868.9|28
1728352230000|2024-10-08 01:50:30|192997|192872|192994.6|192869.6|193002|192877|192992.5|192867.5|30
1728352240000|2024-10-08 01:50:40|192994.4|192869.4|192995.2|192870.2|193001.8|192876.8|192990.5|192865.5|18
1728352250000|2024-10-08 01:50:50|192998.1|192873.1|192994.9|192869.9|193000.6|192875.6|192993.2|192868.2|28
1728352260000|2024-10-08 01:51:00|192990.6|192865.6|192990.3|192865.3|192992.4|192867.4|192979.7|192854.7|16
1728352270000|2024-10-08 01:51:10|192986.4|192861.4|192987.1|192862.1|192991.4|192866.4|192985|192860|8
1728352280000|2024-10-08 01:51:20|192988.1|192863.1|192984.4|192859.4|192993.3|192868.3|192984.4|192859.4|11
1728352290000|2024-10-08 01:51:30|192982|192857|192979.3|192854.3|192984.7|192859.7|192979.3|192854.3|7
1728352300000|2024-10-08 01:51:40|192982.3|192857.3|192982.3|192857.3|192982.3|192857.3|192982.3|192857.3|1
1728352310000|2024-10-08 01:51:50|192979.8|192854.8|192979.8|192854.8|192979.8|192854.8|192976.7|192851.7|5
1728352320000|2024-10-08 01:52:00|192981.7|192856.7|193017.6|192892.6|193017.7|192892.7|192978.5|192853.5|9
1728352330000|2024-10-08 01:52:10|193016.5|192891.5|193021.3|192896.3|193028.2|192903.2|193015.4|192890.4|9
1728352340000|2024-10-08 01:52:20|193021.2|192896.2|193026.5|192901.5|193027.2|192902.2|193021.2|192896.2|8
1728352350000|2024-10-08 01:52:30|193030.6|192898.7|193030.6|192898.7|193030.6|192898.7|193030.6|192898.7|1
1728352360000|2024-10-08 01:52:40|193027.4|192902.4|193028.1|192903.1|193028.1|192903.1|193027.4|192902.4|4
1728352370000|2024-10-08 01:52:50|193027.4|192902.4|193027.4|192902.4|193027.4|192902.4|193027.4|192902.4|1
1728352380000|2024-10-08 01:53:00|193026.6|192901.6|193026.6|192901.6|193026.6|192901.6|193026.6|192901.6|1
1728352390000|2024-10-08 01:53:10|193074.8|192864.3|193019.7|192894.7|193079.4|192894.7|193019.7|192854.4|4
1728352400000|2024-10-08 01:53:20|193015.1|192890.1|192997.6|192872.6|193015.1|192890.1|192993.8|192868.8|7
1728352410000|2024-10-08 01:53:30|192998.3|192873.3|192995.3|192870.3|192998.3|192873.3|192991.9|192866.9|7
1728352420000|2024-10-08 01:53:40|192994.9|192869.9|192984.8|192859.8|192995.8|192870.8|192982.8|192857.8|10
1728352430000|2024-10-08 01:53:50|192985.2|192860.2|192979.3|192854.3|192990.2|192865.2|192978.3|192853.3|10
1728352440000|2024-10-08 01:54:00|192979.6|192854.6|192978.8|192853.8|192981.4|192856.4|192978.6|192853.6|8
1728352450000|2024-10-08 01:54:10|192978.3|192853.3|192978.3|192853.3|192978.3|192853.3|192978.3|192853.3|1
1728352460000|2024-10-08 01:54:20|192980.6|192855.6|192979.7|192854.7|192980.6|192855.6|192972.4|192847.4|5
1728352470000|2024-10-08 01:54:30|192987|192862|192994.2|192869.2|193002.4|192877.4|192987|192862|14
1728352480000|2024-10-08 01:54:40|193001.8|192876.8|192999.5|192874.5|193004.2|192879.2|192990.8|192865.8|26
1728352490000|2024-10-08 01:54:50|192998.9|192873.9|192999.2|192874.2|193004.1|192879.1|192993|192868|21
1728352500000|2024-10-08 01:55:00|192989.5|192864.5|192988.1|192863.1|192996.3|192871.3|192986.7|192861.7|25
1728352510000|2024-10-08 01:55:10|192994.2|192869.2|192988.1|192863.1|192994.2|192869.2|192988.1|192863.1|4
1728352520000|2024-10-08 01:55:20|192985.3|192860.3|192987.6|192862.6|192996.1|192871.1|192985.3|192860.3|9
1728352530000|2024-10-08 01:55:30|192994.2|192869.2|193020.7|192895.7|193021.7|192896.7|192987.6|192862.6|11
1728352560000|2024-10-08 01:56:00|193021.5|192896.5|193059.1|192851.6|193059.1|192896.5|193021.5|192851.6|2
1728352570000|2024-10-08 01:56:10|193060.2|192852.7|193060.2|192852.7|193060.2|192852.7|193060.2|192852.7|1
1728352590000|2024-10-08 01:56:30|193021.3|192896.3|193022|192897|193022|192897|193021.3|192896.3|2
1728352600000|2024-10-08 01:56:40|193020|192895|193020|192895|193020|192895|193020|192895|1
1728352620000|2024-10-08 01:57:00|193054.2|192846.7|193018.3|192893.3|193054.2|192893.3|193018.1|192846.7|3
1728352630000|2024-10-08 01:57:10|193020.1|192895.1|193020.1|192895.1|193020.1|192895.1|193020.1|192895.1|1
1728352640000|2024-10-08 01:57:20|193019.3|192894.3|193019.3|192894.3|193019.3|192894.3|193019.3|192894.3|1
1728352650000|2024-10-08 01:57:30|193057.8|192850.3|192992.3|192867.3|193057.8|192867.6|192991.9|192850.3|5
1728352660000|2024-10-08 01:57:40|192992.6|192867.6|192988.2|192863.2|192992.7|192867.7|192981.9|192856.9|8
1728352670000|2024-10-08 01:57:50|192981.9|192856.9|192988.9|192863.9|192989|192864|192980.6|192855.6|10
1728352680000|2024-10-08 01:58:00|192988.5|192863.5|192988.4|192863.4|192989.4|192864.4|192988.4|192863.4|9
1728352690000|2024-10-08 01:58:10|192989.1|192864.1|192990.8|192865.8|192990.9|192865.9|192988.4|192863.4|11
1728352700000|2024-10-08 01:58:20|192988.3|192863.3|193039.1|192828.9|193040.4|192863.3|192988.3|192821.7|16
1728352710000|2024-10-08 01:58:30|193035.1|192825.4|193040.5|192831.3|193040.5|192831.3|193033.6|192822.1|7
1728352720000|2024-10-08 01:58:40|192993|192868|192993|192868|192993|192868|192993|192868|1
1728352730000|2024-10-08 01:58:50|192992.4|192867.4|193019.8|192894.8|193026.8|192901.8|192992.4|192867.4|5
1728352740000|2024-10-08 01:59:00|193020.9|192895.9|193029.7|192904.7|193037.3|192912.3|193020.9|192895.9|7
1728352770000|2024-10-08 01:59:30|193030.4|192905.4|193076.6|192866|193076.6|192905.4|193030.4|192866|2
1728352780000|2024-10-08 01:59:40|193071.2|192863.2|193027.3|192902.3|193076.1|192907.5|193027.3|192863.2|8
1728352790000|2024-10-08 01:59:50|193028.9|192903.9|193026.9|192901.9|193028.9|192903.9|193026.9|192901.9|2
1728352800000|2024-10-08 02:00:00|193031.7|192906.7|193032|192907|193036.6|192911.6|193027.4|192902.4|11
1728352810000|2024-10-08 02:00:10|193032.4|192907.4|193032.6|192907.6|193039.5|192914.5|193032.4|192907.4|13
1728352820000|2024-10-08 02:00:20|193033.1|192908.1|193033.1|192908.1|193033.1|192908.1|193032.5|192907.5|12
1728352830000|2024-10-08 02:00:30|193032.5|192907.5|193034.7|192909.7|193039.7|192914.7|193030.6|192905.6|14
1728352860000|2024-10-08 02:01:00|193035|192910|193034|192909|193040.2|192915.2|193028.5|192903.5|11
1728352870000|2024-10-08 02:01:10|193032.6|192907.6|193033.4|192908.4|193039|192914|193032.6|192907.6|12
1728352880000|2024-10-08 02:01:20|193039.7|192914.7|193034.1|192909.1|193039.7|192914.7|193034.1|192909.1|2
1728352890000|2024-10-08 02:01:30|193034.4|192909.4|193046|192921|193050.6|192925.6|193034.4|192909.4|3
1728352900000|2024-10-08 02:01:40|193050.6|192925.6|193038.3|192913.3|193052.1|192927.1|193038.3|192913.3|5
1728352910000|2024-10-08 02:01:50|193039|192914|193039.7|192914.7|193044.4|192919.4|193039|192914|7
1728352920000|2024-10-08 02:02:00|193040.4|192915.4|193047.9|192922.9|193055|192930|193039.7|192914.7|7
1728352940000|2024-10-08 02:02:20|193047.5|192922.5|193049.3|192924.3|193049.3|192924.3|193047.5|192922.5|2
1728352950000|2024-10-08 02:02:30|193097.7|192889.4|193097.7|192889.4|193097.7|192889.4|193097.7|192889.4|1
1728352960000|2024-10-08 02:02:40|193119.5|192867.6|193141.8|192944.1|193151.6|192953.9|193119.5|192867.6|4
1728352970000|2024-10-08 02:02:50|193149.9|192952.1|193141.3|192943.5|193149.9|192952.1|193141.3|192943.5|2
1728352980000|2024-10-08 02:03:00|193141.2|192943.7|193141.2|192943.7|193141.2|192943.7|193141.2|192943.7|1
1728352990000|2024-10-08 02:03:10|193141|192941.3|193127.1|192929.6|193141|192941.3|193125|192927.5|4
1728353000000|2024-10-08 02:03:20|193124.8|192927.3|193126.8|192929.3|193126.8|192929.3|193124.8|192927.3|2
1728353010000|2024-10-08 02:03:30|193134.7|192937.2|193138.2|192940.8|193138.2|192940.8|193124.4|192926.9|7
1728353020000|2024-10-08 02:03:40|193139.7|192942.3|193139.7|192942.3|193139.7|192942.3|193139.7|192942.3|1
1728353040000|2024-10-08 02:04:00|193138.7|192939|193140.3|192942.9|193140.3|192942.9|193138.7|192939|2
1728353050000|2024-10-08 02:04:10|193141.7|192944.4|193165.2|192990.8|193165.2|192990.8|193141.7|192944.4|2
1728353060000|2024-10-08 02:04:20||192967.9||192967.9||192967.9||192967.9|1
1728353080000|2024-10-08 02:04:40|193194.3|192922.1|193192.4|192920.3|193199.7|192927.5|193192.4|192920.3|3
1728353090000|2024-10-08 02:04:50|193199|192926.8|193199.7|193024|193202.1|193026.3|193198.1|192926.8|18
1728353100000|2024-10-08 02:05:00|193213.7|193037.9|193213.7|193038|193214.7|193038.9|193204.5|193028.7|8
1728353110000|2024-10-08 02:05:10|193204.7|193028.9|193214.1|193038.3|193214.1|193038.3|193204.7|193028.9|2
1728353120000|2024-10-08 02:05:20|193204.4|193028.7|193205.8|193030|193215.1|193039.3|193204.4|193028.7|7
1728353130000|2024-10-08 02:05:30|193204.8|193029.1|193204.8|193029.1|193205.9|193030.1|193204.8|193029.1|3
1728353140000|2024-10-08 02:05:40|193205.7|193030|193204.7|193029|193205.8|193030.1|193204.7|193029|12
1728353150000|2024-10-08 02:05:50|193205.8|193030.1|193227.7|193020.3|193227.7|193030.1|193204.7|193017|5
1728353160000|2024-10-08 02:06:00|193224.5|193017.1|193225.2|193017.8|193225.2|193017.8|193221.1|193013.5|7
1728353170000|2024-10-08 02:06:10|193222.7|193015.4|193203.6|193027.9|193223|193027.9|193203.6|193015.4|3
1728353180000|2024-10-08 02:06:20|193213.6|193037.9|193213.3|193037.5|193213.6|193037.9|193204.9|193029.2|3
1728353190000|2024-10-08 02:06:30|193205|193029.3|193228.3|193052.5|193228.3|193052.5|193205|193029.3|5
1728353200000|2024-10-08 02:06:40|193228.2||193228.2||193228.2||193228.2||1
1728353210000|2024-10-08 02:06:50|193227.1|193053.6|193227.1|193053.6|193227.1|193053.6|193227.1|193053.6|1
1728353220000|2024-10-08 02:07:00|193228.9|193055.4|193243.5|193070|193243.5|193070|193228.9|193055.4|2
1728353230000|2024-10-08 02:07:10|193242.8|193069.3|193283.5|193110|193283.8|193110.3|193242.8|193069.3|8
1728353240000|2024-10-08 02:07:20|193298|193124.5|193295|193121.5|193312.7|193139.1|193287.2|193113.7|15
1728353250000|2024-10-08 02:07:30|193294.1|193120.6|193270.1|193096.5|193297.4|193123.8|193270.1|193096.5|6
1728353260000|2024-10-08 02:07:40|193271.1|193097.6|193239|193065.5|193272.5|193098.9|193239|193065.5|5
1728353270000|2024-10-08 02:07:50|193241.7|193068.2|193243.7|193070.2|193243.7|193070.2|193241.7|193068.2|2
1728353290000|2024-10-08 02:08:10|193262.8|193062.2|193262.8|193062.2|193262.8|193062.2|193262.8|193062.2|1
1728353310000|2024-10-08 02:08:30|193241.7|193068.2|193241.7|193068.2|193241.7|193068.2|193241.7|193068.2|1
1728353340000|2024-10-08 02:09:00|193239.3|193065.9|193263.2|193062.5|193263.2|193065.9|193239.3|193055.2|3
1728353350000|2024-10-08 02:09:10|193255.9|193055.3|193255.9|193055.3|193255.9|193055.3|193255.9|193055.3|1
1728353360000|2024-10-08 02:09:20|193262.9|193062.2|193262.5|193061.8|193262.9|193062.2|193262.5|193061.8|2
1728353370000|2024-10-08 02:09:30|193241.2|193067.7|193241.2|193067.7|193241.2|193067.7|193241.2|193067.7|1
1728353380000|2024-10-08 02:09:40|193238.7|193065.2|193237.2|193063.7|193238.7|193065.2|193237.2|193063.7|2
1728353400000|2024-10-08 02:10:00|193250.3|193049.6|193235|193061.5|193250.3|193061.5|193222.5|193041.9|6
1728353410000|2024-10-08 02:10:10|193232.5|193059|193234.5|193061.1|193235.3|193061.8|193232.5|193059|6
1728353420000|2024-10-08 02:10:20|193233.8|193060.3|193256.2|193081.1|193256.2|193082.5|193233.8|193060.3|12
1728353430000|2024-10-08 02:10:30|193260.6|193081.4|193247.7|193074.2|193264.8|193091.3|193247.7|193074.2|4
1728353440000|2024-10-08 02:10:40|193246.1|193072.6|193213.8|193040.3|193246.1|193072.6|193213.8|193040.3|8
1728353450000|2024-10-08 02:10:50|193211.1|193037.6|193199.8|193026.3|193211.1|193037.6|193199.8|193026.3|4
1728353460000|2024-10-08 02:11:00|193199.1|193025.6|193197.4|193023.9|193199.8|193026.3|193197.4|193023.9|3
1728353470000|2024-10-08 02:11:10|193200.4|193026.9|193200|193026.5|193200.4|193026.9|193197.5|193024|3
1728353480000|2024-10-08 02:11:20|193213.2|193039.6|193230.4|193056.9|193230.4|193056.9|193213.2|193039.6|10
1728353490000|2024-10-08 02:11:30|193229.3|193055.8|193228.4|193054.9|193230.4|193056.9|193228.4|193054.9|6
1728353500000|2024-10-08 02:11:40|193229.4|193055.9|193229.4|193055.9|193229.4|193055.9|193229.4|193055.9|1
1728353510000|2024-10-08 02:11:50|193237.5|193064|193238.7|193065.2|193238.7|193065.2|193237.5|193064|2
1728353540000|2024-10-08 02:12:20|193240.1|193039.4|193227.1|193053.6|193240.1|193058|193212.1|193038.6|8
1728353570000|2024-10-08 02:12:50|193233|193032.4|193233|193032.4|193233|193032.4|193233|193032.4|1
1728353580000|2024-10-08 02:13:00|193214.5|193040.9|193219.2|193045.7|193222.1|193048.6|193208.7|193035.2|6
1728353590000|2024-10-08 02:13:10|193218.4|193044.9|193218.5|193045|193227|193053.5|193210.8|193037.4|9
1728353600000|2024-10-08 02:13:20|193217.8|193044.3|193218.5|193045|193218.5|193045|193217.8|193044.3|2
1728353610000|2024-10-08 02:13:30|193217.8|193044.3|193224.8|193051.2|193224.8|193051.2|193217.8|193044.3|5
1728353620000|2024-10-08 02:13:40|193217.3|193043.7|193237.8|193064.3|193237.8|193064.3|193217.3|193043.7|4
1728353630000|2024-10-08 02:13:50|193236.2|193062.7|193227.7|193054.2|193237.5|193064|193227.7|193054.2|4
1728353640000|2024-10-08 02:14:00|193228.7|193055.2|193237|193063.4|193237|193063.4|193228.7|193055.2|2
1728353670000|2024-10-08 02:14:30|193241.9|193041.2|193295.8|193122.3|193295.8|193122.3|193241.9|193041.2|4
1728353680000|2024-10-08 02:14:40|193290.5|193117|193285.8|193112.3|193292.3|193118.7|193285.8|193112.3|5
1728353690000|2024-10-08 02:14:50|193294.2|193120.6|193296.3|193120.5|193296.3|193121.5|193294.2|193119.6|14
1728353700000|2024-10-08 02:15:00|193295|193119.3|193296.1|193120.3|193296.1|193120.3|193295|193119.3|2
1728353710000|2024-10-08 02:15:10|193297|193121.3|193289.4|193164.4|193297|193164.4|193289.4|193121.3|2
1728353720000|2024-10-08 02:15:20|193294.3|193169.3|193326.1|193201.1|193330.8|193205.8|193294.3|193169.3|16
1728353730000|2024-10-08 02:15:30|193324.9|193199.9|193308.4|193183.4|193324.9|193199.9|193301.1|193176.1|10
1728353740000|2024-10-08 02:15:40|193313.2|193188.2|193306.1|193181.1|193313.2|193188.2|193301.8|193176.8|7
1728353750000|2024-10-08 02:15:50|193304.1|193179.1|193300|193175|193304.1|193179.1|193300|193175|2
1728353760000|2024-10-08 02:16:00|193292.1|193167.1|193281.6|193151.7|193298.4|193173.4|193274.8|193145|10
1728353770000|2024-10-08 02:16:10|193280.1|193147.2|193282|193147.8|193285.3|193151.1|193280.1|193147.2|8
1728353780000|2024-10-08 02:16:20|193275.7|193141.5|193228.6|193103.6|193275.7|193141.5|193228.6|193103.6|11
1728353790000|2024-10-08 02:16:30|193232.8|193107.8|193249.7|193124.7|193249.8|193124.8|193232.8|193107.8|11
1728353800000|2024-10-08 02:16:40|193247.5|193122.5|193210.9|193085.9|193247.5|193122.5|193210.9|193085.9|8
1728353810000|2024-10-08 02:16:50|193213.8|193088.8|193211.3|193086.3|193213.8|193088.8|193211.3|193086.3|2
1728353820000|2024-10-08 02:17:00|193212.4|193087.4|193241.9|193116.9|193241.9|193116.9|193210.3|193085.3|8
1728353830000|2024-10-08 02:17:10|193245.3|193120.3|193248.6|193123.6|193250.2|193125.2|193242.3|193117.3|16
1728353840000|2024-10-08 02:17:20|193241.1|193116.1|193223.6|193098.6|193247.6|193122.6|193218.8|193093.8|9
1728353850000|2024-10-08 02:17:30|193225|193100|193223.4|193098.4|193225|193100|193223.4|193098.4|3
1728353860000|2024-10-08 02:17:40|193224.1|193099.1|193224.1|193099.1|193224.1|193099.1|193224.1|193099.1|1
1728353870000|2024-10-08 02:17:50|193222.6|193097.6|193222.6|193097.6|193222.6|193097.6|193222.6|193097.6|1
1728353880000|2024-10-08 02:18:00|193247.1|193039.8|193256.8|193131.8|193258.2|193132.7|193230.9|193039.8|10
1728353890000|2024-10-08 02:18:10|193249.2|193124.2|193252.1|193127.1|193252.1|193127.1|193247.4|193122.4|3
1728353900000|2024-10-08 02:18:20|193244.7|193119.7|193242.7|193117.7|193247.4|193122.4|193232.4|193107.4|9
1728353910000|2024-10-08 02:18:30|193236.3|193111.3|193242.4|193117.4|193244.7|193119.7|193234.8|193109.8|16
1728353920000|2024-10-08 02:18:40|193248.2|193123.2|193279.6|193154.6|193280.2|193155.2|193248.2|193123.2|8
1728353930000|2024-10-08 02:18:50|193276.2|193151.2|193279.2|193154.2|193280|193155|193274.4|193149.4|11
1728353940000|2024-10-08 02:19:00|193278.3|193153.3|193274.1|193149.1|193278.3|193153.3|193260.4|193135.4|9
1728353950000|2024-10-08 02:19:10|193270.6|193145.6|193265.5|193140.5|193275|193150|193265.2|193140.2|15
1728353960000|2024-10-08 02:19:20|193264.7|193139.7|193265.7|193140.7|193273.5|193148.5|193260.7|193135.7|10
1728353970000|2024-10-08 02:19:30|193259.1|193134.1|193249.9|193124.9|193267.4|193142.4|193236.3|193111.3|11
1728353980000|2024-10-08 02:19:40|193247.9|193122.9|193221.9|193096.9|193247.9|193122.9|193221.9|193096.9|7
1728353990000|2024-10-08 02:19:50|193227|193102|193224.3|193099.3|193229.1|193104.1|193221.3|193096.3|6
1728354000000|2024-10-08 02:20:00|193225.3|193100.3|193225.3|193100.3|193225.3|193100.3|193225.3|193100.3|1
1728354010000|2024-10-08 02:20:10|193224.6|193099.6|193223.2|193098.2|193224.6|193099.6|193223.2|193098.2|2
1728354020000|2024-10-08 02:20:20|193225.1|193100.1|193216|193091|193225.1|193100.1|193210.2|193085.2|4
1728354030000|2024-10-08 02:20:30|193210.7|193085.7|193254.6|193129.6|193261.9|193136.9|193208.2|193083.2|15
1728354040000|2024-10-08 02:20:40|193256.5|193131.5|193255.5|193130.5|193261.4|193136.4|193255|193130|10
1728354050000|2024-10-08 02:20:50|193254.2|193129.2|193250.3|193125.3|193254.2|193129.2|193250.3|193125.3|3
1728354060000|2024-10-08 02:21:00|193249|193124|193270.9|193145.9|193274.2|193149.2|193249|193124|7
1728354070000|2024-10-08 02:21:10|193273.1|193148.1|193268.9|193143.9|193278|193153|193265.5|193140.5|14
1728354080000|2024-10-08 02:21:20|193277.3|193152.3|193269.4|193144.4|193277.3|193152.3|193268.4|193143.4|18
1728354090000|2024-10-08 02:21:30|193277|193152|193275.3|193150.3|193277.1|193152.1|193265.5|193140.5|16
1728354100000|2024-10-08 02:21:40|193269.1|193144.1|193276.9|193151.9|193281.4|193156.4|193268.9|193143.9|11
1728354110000|2024-10-08 02:21:50|193273.3|193148.3|193275.9|193150.9|193279.4|193154.4|193272.5|193147.5|4
1728354120000|2024-10-08 02:22:00|193271.6|193146.6|193275.2|193150.2|193281.2|193156.2|193269|193144|10
1728354130000|2024-10-08 02:22:10|193275.9|193150.9|193276.5|193151.5|193276.5|193151.5|193275.9|193150.9|2
1728354140000|2024-10-08 02:22:20|193275.5|193150.5|193313.8|193188.8|193321.2|193196.2|193275.5|193150.5|20
1728354150000|2024-10-08 02:22:30|193316.3|193191.3|193306.5|193181.5|193318.8|193193.8|193302.9|193177.9|26
1728354160000|2024-10-08 02:22:40|193306.7|193181.7|193307.8|193182.8|193312.3|193187.3|193298.7|193173.7|22
1728354170000|2024-10-08 02:22:50|193311.5|193186.5|193308.6|193183.6|193314.1|193189.1|193307|193182|10
1728354180000|2024-10-08 02:23:00|193310.4|193185.4|193310.7|193185.7|193314.5|193189.5|193305.2|193180.2|19
1728354190000|2024-10-08 02:23:10|193305|193180|193313.6|193188.6|193318.5|193193.5|193305|193180|21
1728354200000|2024-10-08 02:23:20|193311.2|193186.2|193309.9|193184.9|193315.3|193190.3|193308.5|193183.5|12
1728354210000|2024-10-08 02:23:30|193317.5|193192.5|193315.4|193190.4|193318.2|193193.2|193308.3|193183.3|17
1728354220000|2024-10-08 02:23:40|193309.8|193184.8|193313|193188|193317.8|193192.8|193309|193184|18
1728354230000|2024-10-08 02:23:50|193317.9|193192.9|193311.4|193186.4|193319.1|193194.1|193308.7|193183.7|23
1728354240000|2024-10-08 02:24:00|193311.2|193186.2|193311|193186|193317.8|193192.8|193303.9|193178.9|17
1728354250000|2024-10-08 02:24:10|193316.3|193191.3|193309.7|193184.7|193316.4|193191.4|193305.3|193180.3|12
1728354260000|2024-10-08 02:24:20|193318.2|193193.2|193309.9|193184.9|193318.2|193193.2|193306.6|193181.6|11
1728354270000|2024-10-08 02:24:30|193313.6|193188.6|193329.2|193204.2|193330|193205|193313.6|193188.6|8
1728354280000|2024-10-08 02:24:40|193324.1|193199.1|193324.3|193199.3|193324.3|193199.3|193320.3|193195.3|6
1728354290000|2024-10-08 02:24:50|193321.7|193196.7|193313.3|193188.3|193326.9|193201.9|193313.3|193188.3|6
1728354300000|2024-10-08 02:25:00|193313.8|193188.8|193315.6|193190.6|193320.7|193195.7|193311.6|193186.6|16
1728354310000|2024-10-08 02:25:10|193313.6|193188.6|193317.1|193192.1|193319.2|193194.2|193310.2|193185.2|16
1728354320000|2024-10-08 02:25:20|193322.2|193197.2|193313|193188|193322.2|193197.2|193312|193187|9
1728354330000|2024-10-08 02:25:30|193316.5|193191.5|193313.7|193188.7|193325.8|193200.8|193313.4|193188.4|13
1728354340000|2024-10-08 02:25:40|193313.6|193188.6|193312|193187|193317.8|193192.8|193308.9|193183.9|9
1728354350000|2024-10-08 02:25:50|193307.7|193182.7|193304.9|193179.9|193315.1|193190.1|193304.8|193179.8|17
1728354360000|2024-10-08 02:26:00|193305.7|193180.7|193306.8|193181.8|193314.5|193189.5|193304.5|193179.5|13
1728354370000|2024-10-08 02:26:10|193313.5|193188.5|193315.2|193190.2|193317|193192|193303.6|193178.6|12
1728354380000|2024-10-08 02:26:20|193319.6|193194.6|193315.9|193190.9|193320.5|193195.5|193309.1|193184.1|14
1728354390000|2024-10-08 02:26:30|193321.9|193196.9|193335.5|193210.5|193340.3|193215.3|193321.9|193196.9|11
1728354420000|2024-10-08 02:27:00|193334.9|193209.9|193319.2|193194.2|193334.9|193209.9|193316.5|193191.5|7
1728354430000|2024-10-08 02:27:10|193314.6|193189.6|193313.9|193188.9|193318.2|193193.2|193312.4|193187.4|8
1728354440000|2024-10-08 02:27:20|193313.6|193188.6|193316.9|193191.9|193316.9|193191.9|193313.6|193188.6|2
1728354470000|2024-10-08 02:27:50|193355.4|193146.3|193327.5|193202.5|193355.4|193202.5|193320.6|193146.3|3
1728354490000|2024-10-08 02:28:10|193338.6|193213.6|193383.6|193258.6|193390.3|193265.3|193338.6|193213.6|7
1728354500000|2024-10-08 02:28:20|193388|193263|193380.6|193253.4|193393|193268|193378.7|193251.5|13
1728354510000|2024-10-08 02:28:30|193382.3|193252.3|193330.8|193205.8|193389.7|193259|193328.3|193203.3|18
1728354520000|2024-10-08 02:28:40|193325|193200|193340.2|193215.2|193349.3|193224.3|193317.9|193192.9|20
1728354530000|2024-10-08 02:28:50|193342.8|193217.8|193330.5|193205.5|193349.4|193224.4|193326|193201|11
1728354540000|2024-10-08 02:29:00|193328.1|193203.1|193320.4|193195.4|193333.4|193208.4|193320.4|193195.4|11
1728354550000|2024-10-08 02:29:10|193323.9|193198.9|193324.6|193199.6|193334.6|193209.6|193320.3|193195.3|5
1728354560000|2024-10-08 02:29:20|193328.2|193203.2|193328.2|193203.2|193328.2|193203.2|193328.2|193203.2|1
1728354570000|2024-10-08 02:29:30|193330.4|193205.4|193328.2|193203.2|193332.2|193207.2|193328.1|193203.1|6
1728354580000|2024-10-08 02:29:40|193330.4|193205.4|193328.4|193203.4|193330.4|193205.4|193328.4|193203.4|2
1728354590000|2024-10-08 02:29:50|193361.6|193154.2|193324.5|193199.5|193361.6|193199.5|193324.5|193154.2|2
1728354600000|2024-10-08 02:30:00|193322.1|193197.1|193322.5|193197.5|193325.2|193200.2|193317.5|193192.5|9
1728354610000|2024-10-08 02:30:10|193323.7|193198.7|193328.7|193203.7|193328.7|193203.7|193323.7|193198.7|2
1728354620000|2024-10-08 02:30:20|193324.3|193199.3|193315.1|193190.1|193324.3|193199.3|193308.8|193183.8|8
1728354630000|2024-10-08 02:30:30|193323.9|193198.9|193376.7|193251.7|193377.6|193252.6|193323.9|193198.9|15
1728354640000|2024-10-08 02:30:40|193393.2|193268.2|193393.2|193268.2|193393.5|193268.5|193389.2|193264.2|4
1728354650000|2024-10-08 02:30:50|193393.1|193268.1|193379.5|193254.5|193393.1|193268.1|193371.2|193246.2|7
1728354660000|2024-10-08 02:31:00|193376.9|193251.9|193350.8|193225.8|193379.1|193254.1|193341|193216|23
1728354670000|2024-10-08 02:31:10|193350|193225|193307.3|193182.3|193350|193225|193307.3|193182.3|18
1728354680000|2024-10-08 02:31:20|193313.7|193188.7|193310.3|193185.3|193315.7|193190.7|193310.3|193185.3|4
1728354690000|2024-10-08 02:31:30|193309.9|193184.9|193303|193178|193310.3|193185.3|193296.1|193171.1|13
1728354700000|2024-10-08 02:31:40|193302.2|193177.2|193307.4|193182.4|193310|193185|193302.2|193177.2|15
1728354710000|2024-10-08 02:31:50|193301.3|193176.3|193298.7|193173.7|193307.2|193182.2|193298.6|193173.6|14
1728354720000|2024-10-08 02:32:00|193297.9|193172.9|193298.3|193173.3|193298.3|193173.3|193297.9|193172.9|2
1728354740000|2024-10-08 02:32:20|193339.5|193130.7|193311.4|193186.4|193346.1|193186.4|193304.5|193130.7|8
1728354750000|2024-10-08 02:32:30|193319.8|193178.1|193312.9|193171.3|193320.7|193179.4|193312.9|193170.7|11
1728354760000|2024-10-08 02:32:40|193316|193172.1|193313.1|193171.6|193319.6|193178.1|193313.1|193171.5|7
1728354770000|2024-10-08 02:32:50|193314.2|193172.6|193337.4|193200|193337.4|193200|193312.4|193170.9|6
1728354780000|2024-10-08 02:33:00|193338.1|193200.7|193338.1|193200.7|193338.1|193200.7|193338.1|193200.7|1
1728354790000|2024-10-08 02:33:10|193337.1|193199.7|193338|193200.7|193338.3|193200.9|193337.1|193199.7|4
1728354800000|2024-10-08 02:33:20|193337|193199.7|193338|193200.7|193338|193200.7|193337|193199.7|2
1728354810000|2024-10-08 02:33:30|193372.5|193164.6|193372.5|193164.6|193372.5|193164.6|193372.5|193164.6|1
1728354820000|2024-10-08 02:33:40|193377|193169.2|193372.7|193164.9|193377|193169.2|193372.7|193164.9|2
1728354830000|2024-10-08 02:33:50|193337.3|193200.2|193336.3|193199.2|193337.3|193200.2|193336.3|193199.2|2
1728354840000|2024-10-08 02:34:00|193337.1|193200|193337.1|193200|193337.1|193200|193337.1|193200|1
1728354860000|2024-10-08 02:34:20|193372.1|193164.3|193372.1|193164.3|193372.1|193164.3|193372.1|193164.3|1
1728354870000|2024-10-08 02:34:30|193378.2|193170.5|193378.2|193170.5|193378.2|193170.5|193378.2|193170.5|1
1728354880000|2024-10-08 02:34:40|193348.4|193211.4|193373.8|193245.4|193388.1|193255.7|193348.4|193211.4|14
1728354890000|2024-10-08 02:34:50|193373.1|193244.7|193378.9|193237.6|193386.2|193255.2|193373.1|193236.8|10
1728354900000|2024-10-08 02:35:00|193378|193236.7|193376.2|193234.9|193378.9|193237.6|193376.2|193234.9|6
1728354910000|2024-10-08 02:35:10|193376.9|193235.6|193376.9|193235.6|193376.9|193235.6|193376.9|193235.6|1
1728354920000|2024-10-08 02:35:20|193377.1|193240.7|193374.1|193247.3|193378.2|193249|193374.1|193240.7|6
1728354940000|2024-10-08 02:35:40|193377.5|193250.7|193379|193254|193382.7|193256.7|193377.5|193250.7|3
1728354950000|2024-10-08 02:35:50|193378.3|193253.3|193374.2|193249.2|193378.3|193253.3|193374.2|193249.2|3
1728354960000|2024-10-08 02:36:00|193377.1|193252.1|193374.1|193249.1|193377.2|193252.2|193374.1|193249.1|6
1728354970000|2024-10-08 02:36:10|193362.8|193237.8|193297.5|193172.5|193362.8|193237.8|193296.1|193171.1|13
1728354980000|2024-10-08 02:36:20|193299.1|193174.1|193297|193172|193305.4|193180.4|193296.4|193171.4|11
1728354990000|2024-10-08 02:36:30|193295.7|193170.7|193257.5|193132.5|193296.8|193171.8|193236.3|193111.3|12
1728355000000|2024-10-08 02:36:40|193259.7|193134.7|193259.7|193134.7|193261.7|193136.7|193259.7|193134.7|3
1728355010000|2024-10-08 02:36:50|193257|193132|193240.8|193115.8|193257|193132|193240.8|193115.8|5
1728355020000|2024-10-08 02:37:00|193240.1|193115.1|193229.6|193104.6|193240.9|193115.9|193229.6|193104.6|6
1728355030000|2024-10-08 02:37:10|193231.3|193106.3|193231.2|193106.2|193236.7|193111.7|193229.6|193104.6|4
1728355040000|2024-10-08 02:37:20|193229.9|193104.9|193188.8|193063.8|193229.9|193104.9|193186.7|193061.7|7
1728355050000|2024-10-08 02:37:30|193186.7|193061.7|193203.9|193078.9|193218.1|193093.1|193160.8|193035.8|11
1728355060000|2024-10-08 02:37:40|193216.2|193091.2|193220|193095|193227.9|193102.9|193216.2|193091.2|10
1728355070000|2024-10-08 02:37:50|193217.7|193092.7|193212.6|193085.3|193220.5|193095.5|193203.8|193078.8|11
1728355080000|2024-10-08 02:38:00|193213.4|193088.4|193213.2|193088.2|193219.8|193094.8|193211.5|193086.5|10
1728355090000|2024-10-08 02:38:10|193213.7|193088.7|193242.4|193117.4|193242.4|193117.4|193213.7|193088.7|6
1728355100000|2024-10-08 02:38:20|193258.4|193133.4|193260.8|193135.8|193260.8|193135.8|193258.4|193133.4|2
1728355110000|2024-10-08 02:38:30|193271.7|193146.7|193265.5|193140.5|193271.7|193146.7|193255.1|193130.1|10
1728355120000|2024-10-08 02:38:40|193275|193150|193305.8|193180.8|193313.8|193188.8|193266.9|193141.9|12
1728355130000|2024-10-08 02:38:50|193312.6|193187.6|193296.9|193171.9|193327.1|193202.1|193296.9|193171.9|10
1728355140000|2024-10-08 02:39:00|193299.1|193174.1|193295.6|193170.6|193299.1|193174.1|193295.6|193170.6|8
1728355150000|2024-10-08 02:39:10|193296.1|193171.1|193295|193170|193300.1|193175.1|193295|193170|8
1728355160000|2024-10-08 02:39:20|193295.6|193170.6|193294.9|193169.9|193295.9|193170.9|193292.8|193167.8|16
1728355170000|2024-10-08 02:39:30|193294.7|193169.2|193284|193159|193294.9|193169.9|193284|193159|8
1728355180000|2024-10-08 02:39:40|193279.8|193154.8|193256.7|193131.7|193279.8|193154.8|193252.8|193127.8|8
1728355190000|2024-10-08 02:39:50|193257.1|193132.1|193257.1|193132.1|193257.1|193132.1|193257.1|193132.1|1
1728355200000|2024-10-08 02:40:00|193256.5|193131.5|193284.8|193159.8|193299|193174|193256.5|193131.5|16
1728355220000|2024-10-08 02:40:20|193294.5|193169.5|193297.8|193172.8|193313.7|193188.7|193284.2|193159.2|9
1728355230000|2024-10-08 02:40:30|193297.3|193172.3|193283.3|193158.3|193297.3|193172.3|193283.3|193158.3|5
1728355240000|2024-10-08 02:40:40|193286|193158.5|193307.5|193182.5|193313.1|193188.1|193286|193157.6|11
1728355250000|2024-10-08 02:40:50|193307.2|193182.2|193310.8|193184.1|193314.5|193189.5|193307.2|193182.2|6
1728355260000|2024-10-08 02:41:00|193316.9|193190.2|193310.9|193185.9|193316.9|193190.2|193309.2|193184.2|10
1728355270000|2024-10-08 02:41:10|193310.6|193185.6|193310.9|193185.9|193310.9|193185.9|193310.6|193185.6|2
1728355280000|2024-10-08 02:41:20|193310.5|193185.5|193305.7|193180.7|193310.9|193185.9|193305.7|193180.7|9
1728355290000|2024-10-08 02:41:30|193295.4|193169.5|193288.6|193161.8|193304|193178.7|193288|193158.6|12
1728355300000|2024-10-08 02:41:40|193286.5|193161.5|193276.9|193151.9|193287.5|193161.5|193276.9|193151.9|5
1728355310000|2024-10-08 02:41:50|193272.9|193147.9|193272.9|193147.9|193272.9|193147.9|193272.9|193147.9|1
1728355320000|2024-10-08 02:42:00|193279.7|193154.7|193281.8|193139.6|193292.8|193155.1|193272.4|193129.6|9
1728355330000|2024-10-08 02:42:10|193282.6|193139.7|193297.6|193155.7|193303.9|193161.7|193282.6|193139.7|11
1728355340000|2024-10-08 02:42:20|193291.8|193151.5|193278.7|193147|193297.2|193159.1|193277.7|193145.3|25
1728355350000|2024-10-08 02:42:30|193280.5|193146.7|193272.1|193137.7|193280.5|193147|193268.6|193137.7|13
1728355360000|2024-10-08 02:42:40|193267.9|193136.3|193240.9|193115.9|193267.9|193136.3|193225.7|193100.4|14
1728355370000|2024-10-08 02:42:50|193240.3|193115.3|193274.1|193149.1|193279.8|193154.8|193240.3|193115.3|12
1728355380000|2024-10-08 02:43:00|193297.6|193172.6|193279.3|193153.5|193297.6|193172.6|193272.7|193147.7|20
1728355390000|2024-10-08 02:43:10|193277.7|193152.7|193279.8|193152.7|193279.8|193153|193277.7|193152.6|11
1728355400000|2024-10-08 02:43:20|193277.9|193152.9|193277.6|193152.6|193280.4|193153.5|193277.5|193152.5|20
1728355410000|2024-10-08 02:43:30|193279.4|193152.5|193245.8|193118.6|193280.6|193153.7|193245.7|193118.4|10
1728355420000|2024-10-08 02:43:40|193247|193118.4|193245.5|193118.6|193250.9|193124|193245.2|193118.3|11
1728355430000|2024-10-08 02:43:50|193245.7|193117.8|193245.6|193118.8|193251.1|193122.9|193245.4|193117.8|20
1728355440000|2024-10-08 02:44:00|193255.5|193127.6|193265.7|193127.1|193265.7|193130.6|193217.2|193072.1|30
1728355450000|2024-10-08 02:44:10|193258.5|193119.9|193254.8|193117|193258.5|193119.9|193254.8|193116|5
1728355460000|2024-10-08 02:44:20|193256.5|193116.8|193251.2|193111.8|193256.5|193116.9|193249.5|193111.8|6
1728355470000|2024-10-08 02:44:30|193250.5|193111.9|193253.9|193116.5|193257.3|193117.4|193247.3|193109.6|11
1728355480000|2024-10-08 02:44:40|193255.7|193116.4|193264.8|193128.7|193264.8|193128.7|193254.4|193116.4|5
1728355490000|2024-10-08 02:44:50|193254.6|193120.4|193244.5|193111|193254.6|193120.4|193244.5|193111|4
1728355500000|2024-10-08 02:45:00|193253.6|193120|193250.9|193115.7|193256.8|193123.1|193243.8|193110|9
1728355510000|2024-10-08 02:45:10|193249.7|193115.1|193247.3|193112.7|193264.2|193131.3|193247|193112.6|15
1728355520000|2024-10-08 02:45:20|193247|193113.9|193249.6|193119.1|193249.9|193119.1|193247|193113.9|12
1728355530000|2024-10-08 02:45:30|193251.3|193118.8|193245.2|193120.1|193258.3|193130.9|193241.5|193114.4|16
1728355540000|2024-10-08 02:45:40|193246.9|193119.8|193246.9|193119.8|193246.9|193119.8|193246.9|193119.8|1
1728355550000|2024-10-08 02:45:50|193257.5|193127.6|193247.1|193118.1|193261.8|193131.7|193247.1|193118.1|13
1728355560000|2024-10-08 02:46:00|193246.9|193117.8|193247.2|193118.8|193255.5|193125.3|193239|193114|17
1728355570000|2024-10-08 02:46:10|193246.5|193118.9|193246.6|193119|193247.5|193119|193242.5|193114.9|4
1728355580000|2024-10-08 02:46:20|193246.8|193118.2|193246.8|193118.2|193246.8|193118.2|193246.8|193118.2|1
1728355590000|2024-10-08 02:46:30|193247.7|193118|193246.7|193118.2|193247.8|193118.2|193246.7|193118|15
1728355600000|2024-10-08 02:46:40|193242.1|193113.5|193248.3|193119.7|193250.2|193121.7|193242.1|193113.5|9
1728355610000|2024-10-08 02:46:50|193247.9|193119.6|193243.8|193115.7|193249.3|193119.7|193243.6|193115.4|19
1728355620000|2024-10-08 02:47:00|193246.2|193115.3|193250.4|193118.8|193259|193126.1|193246.2|193115.3|11
1728355630000|2024-10-08 02:47:10|193251.8|193118.6|193256.3|193105.6|193258.5|193124.9|193244.8|193103.3|27
1728355640000|2024-10-08 02:47:20|193257.2|193077.9|193208.8|193069.9|193257.2|193077.9|193198.8|193057.1|8
1728355650000|2024-10-08 02:47:30|193210.5|193071.7|193219.6|193079.7|193220.3|193080.5|193210.5|193071.7|9
1728355660000|2024-10-08 02:47:40|193219.4|193081.2|193250.4|193110.9|193256.4|193117|193219.4|193081.2|7
1728355670000|2024-10-08 02:47:50|193249.5|193111.1|193249.4|193111.3|193255|193117|193244.7|193106.3|11
1728355680000|2024-10-08 02:48:00|193249.6|193112.6|193253.5|193120.3|193263.8|193128.7|193249.6|193112.6|15
1728355690000|2024-10-08 02:48:10|193262|193128|193255.5|193121.8|193262.7|193128.6|193254.4|193121.2|14
1728355700000|2024-10-08 02:48:20|193254.8|193121.1|193252.1|193120.5|193290.5|193154.6|193248.3|193118|16
1728355710000|2024-10-08 02:48:30|193248.6|193119.8|193223.2|193096.2|193264.4|193134.8|193223.2|193096.2|8
1728355720000|2024-10-08 02:48:40|193224.7|193098|193240|193115|193247.9|193120.4|193224.7|193098|15
1728355730000|2024-10-08 02:48:50|193240.2|193115.2|193269|193144|193274.9|193149.9|193240.2|193115.2|22
1728355740000|2024-10-08 02:49:00|193267.1|193142.1|193270.4|193145.4|193276.7|193151.7|193261.8|193136.8|29
1728355750000|2024-10-08 02:49:10|193270.9|193145.9|193265.3|193140.3|193274.7|193149.7|193265.1|193140.1|19
1728355760000|2024-10-08 02:49:20|193274.5|193149.5|193275.2|193149.8|193281.3|193155.9|193264.7|193139.7|24
1728355770000|2024-10-08 02:49:30|193274.2|193149.2|193283.3|193153.7|193288.1|193158.6|193268.4|193143.4|12
1728355780000|2024-10-08 02:49:40|193288.2|193158.6|193284.6|193153.2|193288.2|193158.6|193283.6|193151.9|9
1728355790000|2024-10-08 02:49:50|193283.7|193153.4|193282.9|193150.3|193285.7|193153.9|193279|193148.7|8
1728355800000|2024-10-08 02:50:00|193286.7|193159.1|193296.9|193171.9|193311.1|193185.6|193286.7|193159.1|30
1728355810000|2024-10-08 02:50:10|193269.2|193144.2|193301.4|193176.4|193308.9|193183.9|193269.2|193144.2|28
1728355820000|2024-10-08 02:50:20|193308.7|193183.7|193309.2|193184.2|193309.7|193184.7|193297.2|193172.2|29
1728355830000|2024-10-08 02:50:30|193302|193177|193310.8|193185.5|193318.7|193192.5|193301.1|193176.1|26
1728355840000|2024-10-08 02:50:40|193314.7|193189.5|193314.3|193188.1|193328.4|193203.4|193310.1|193184.7|15
1728355850000|2024-10-08 02:50:50|193319.4|193193.2|193310.9|193184.8|193327.9|193200.6|193310.9|193184.8|9
1728355860000|2024-10-08 02:51:00|193314|193183.3|193313|193186.9|193322.1|193195.7|193308|193182.9|9
1728355870000|2024-10-08 02:51:10|193309|193182.9|193277|193149.1|193310.2|193182.9|193276.9|193149.1|24
1728355880000|2024-10-08 02:51:20|193286.7|193160.2|193259.1|193134.1|193286.7|193160.3|193259.1|193134.1|19
1728355890000|2024-10-08 02:51:30|193254.6|193128.9|193258|193132.5|193280.7|193154|193254.6|193128.9|17
1728355900000|2024-10-08 02:51:40|193258.5|193133.5|193278.8|193153.3|193282.6|193157.6|193252.7|193127.5|16
1728355910000|2024-10-08 02:51:50|193278.2|193153.2|193289.3|193160.2|193296.5|193166.3|193275.8|193147.8|14
1728355920000|2024-10-08 02:52:00|193284.9|193155.8|193276.8|193150.5|193284.9|193155.8|193271.8|193145.5|5
1728355930000|2024-10-08 02:52:10|193277.2|193149.1|193242.5|193117.5|193278.9|193153.3|193242.5|193117.5|21
1728355940000|2024-10-08 02:52:20|193240.3|193113.4|193240.8|193115.8|193240.8|193115.8|193236.9|193111.2|8
1728355950000|2024-10-08 02:52:30|193240.1|193114.8|193240.8|193115.8|193240.9|193115.8|193240.1|193114.6|4
1728355960000|2024-10-08 02:52:40|193240.3|193114.8|193241.4|193112.9|193241.4|193114.8|193240.1|193112.9|3
1728355970000|2024-10-08 02:52:50|193229.5|193104.5|193232.1|193107.1|193235.9|193110.9|193225.8|193100.8|14
1728355980000|2024-10-08 02:53:00|193232.7|193107.7|193235.1|193110.1|193236.1|193111.1|193226.4|193101.4|15
1728355990000|2024-10-08 02:53:10|193234.7|193109.7|193235.1|193110.1|193235.1|193110.1|193234.7|193109.7|2
1728356000000|2024-10-08 02:53:20|193227.6|193102.6|193274.9|193149.9|193274.9|193149.9|193227.6|193102.6|13
1728356010000|2024-10-08 02:53:30|193276.8|193151.8|193270.7|193145.7|193281.3|193156.3|193269.3|193144.3|26
1728356020000|2024-10-08 02:53:40|193277.7|193152.7|193269.6|193144.6|193277.7|193152.7|193267.7|193142.7|22
1728356030000|2024-10-08 02:53:50|193276.8|193151.8|193290.8|193165.8|193290.8|193165.8|193268.6|193143.6|20
1728356040000|2024-10-08 02:54:00|193286.2|193161.2|193295.5|193151.3|193301.5|193161.2|193286.2|193151.3|3
1728356050000|2024-10-08 02:54:10|193307|193162.8|193322.6|193176.7|193323.8|193182.3|193307|193162.8|6
1728356060000|2024-10-08 02:54:20|193323.8|193176.4|193323.1|193178.4|193333.6|193185.2|193322.1|193176.4|21
1728356070000|2024-10-08 02:54:30|193324.2|193178.3|193323.3|193178.3|193324.3|193178.4|193323.1|193176.8|5
1728356080000|2024-10-08 02:54:40|193323.6|193177|193317.5|193192.5|193324.1|193192.5|193316.9|193172.5|8
1728356090000|2024-10-08 02:54:50|193316.9|193172.5|193314.4|193189.4|193323.9|193198.9|193308.9|193166.4|16
1728356100000|2024-10-08 02:55:00|193322.3|193197.3|193302.6|193165.4|193325.8|193200.8|193302.6|193163.4|19
1728356110000|2024-10-08 02:55:10|193302.5|193166.6|193267.4|193142.4|193302.5|193166.6|193265.4|193134.8|22
1728356120000|2024-10-08 02:55:20|193278.1|193153.1|193285|193160|193289.6|193164.6|193267.3|193142.3|20
1728356130000|2024-10-08 02:55:30|193291.6|193166.6|193283.4|193158.4|193291.6|193166.6|193280|193155|19
1728356140000|2024-10-08 02:55:40|193283.5|193158.5|193289.6|193164.6|193289.9|193164.9|193269.2|193144.2|17
1728356150000|2024-10-08 02:55:50|193280.9|193155.9|193302.5|193177.5|193307.2|193182.2|193262.9|193137.9|21
1728356160000|2024-10-08 02:56:00|193290.2|193165.2|193290.2|193165.2|193290.2|193165.2|193290.2|193165.2|1
1728356190000|2024-10-08 02:56:30|193330.3|193121.4|193283.6|193158.6|193330.3|193161.5|193278.1|193121.4|11
1728356200000|2024-10-08 02:56:40|193283.3|193158.3|193284.9|193159.9|193284.9|193159.9|193283.3|193158.3|2
1728356210000|2024-10-08 02:56:50|193289.1|193164.1|193290.5|193165.5|193290.5|193165.5|193289.1|193164.1|2
1728356220000|2024-10-08 02:57:00|193297.9|193172.9|193330.6|193205.6|193334.7|193209.7|193297.9|193172.9|4
1728356230000|2024-10-08 02:57:10|193332|193207|193312.5|193187.5|193332|193207|193312.5|193187.5|4
1728356240000|2024-10-08 02:57:20|193310.6|193185.6|193314.8|193189.8|193318.8|193193.8|193310.6|193185.6|14
1728356250000|2024-10-08 02:57:30|193321.2|193196.2|193315.8|193190.8|193325.1|193200.1|193312.4|193187.4|15
1728356260000|2024-10-08 02:57:40|193320.1|193195.1|193320.4|193195.4|193337.8|193212.8|193312|193187|29
1728356270000|2024-10-08 02:57:50|193321.2|193196.2|193290.7|193165.7|193321.2|193196.2|193290.7|193165.7|13
1728356280000|2024-10-08 02:58:00|193290.8|193165.8|193290.8|193165.8|193290.8|193165.8|193290.8|193165.8|1
1728356290000|2024-10-08 02:58:10|193290.7|193165.7|193290.7|193165.7|193290.7|193165.7|193290.7|193165.7|1
1728356300000|2024-10-08 02:58:20|193287.5|193162.5|193262.3|193137.3|193287.5|193162.5|193257.7|193132.7|14
1728356310000|2024-10-08 02:58:30|193262.9|193137.9|193264.6|193139.6|193265.1|193140.1|193261.4|193136.4|11
1728356320000|2024-10-08 02:58:40|193265.1|193140.1|193262.1|193137.1|193265.1|193140.1|193262.1|193137.1|16
1728356330000|2024-10-08 02:58:50|193262.5|193137.5|193265.4|193140.4|193265.4|193140.4|193261.6|193136.6|16
1728356340000|2024-10-08 02:59:00|193283.8|193158.8|193304.3|193179.3|193304.3|193179.3|193283.8|193158.8|3
1728356350000|2024-10-08 02:59:10|193292.2|193167.2|193292.2|193167.2|193292.2|193167.2|193292.2|193167.2|1
1728356360000|2024-10-08 02:59:20|193304.3|193179.3|193292.2|193167.2|193304.3|193179.3|193292.2|193167.2|2
1728356370000|2024-10-08 02:59:30|193304.3|193179.3|193294.4|193169.4|193318.7|193179.3|193294.4|193132.2|3
1728356380000|2024-10-08 02:59:40|193291.1|193166.1|193291.1|193166.1|193291.1|193166.1|193291.1|193166.1|1
1728356390000|2024-10-08 02:59:50|193291.2|193166.2|193292|193167|193322|193197|193289.2|193164.2|9
1728356400000|2024-10-08 03:00:00|193289.7|193164.7|193289.7|193164.7|193289.7|193164.7|193289.7|193164.7|1
1728356410000|2024-10-08 03:00:10|193293.6|193168.6|193271.7|193146.7|193306.3|193181.3|193264.1|193139.1|21
1728356420000|2024-10-08 03:00:20|193266.8|193141.8|193313.2|193188.2|193319|193194|193266.8|193141.8|10
1728356430000|2024-10-08 03:00:30|193297.8|193172.8|193262.5|193137.5|193297.8|193172.8|193261.8|193136.8|12
1728356440000|2024-10-08 03:00:40|193262.1|193137.1|193277.2|193152.2|193281.1|193156.1|193262.1|193137.1|11
1728356450000|2024-10-08 03:00:50|193277.5|193152.5|193296.7|193171.7|193296.7|193171.7|193277.5|193152.5|4
1728356460000|2024-10-08 03:01:00|193289.2|193164.2|193315.9|193190.9|193316|193191|193267.1|193142.1|17
1728356470000|2024-10-08 03:01:10|193316.3|193191.3|193307|193182|193323.8|193198.8|193302.2|193177.2|7
1728356480000|2024-10-08 03:01:20|193317.4|193192.4|193276.6|193151.6|193317.4|193192.4|193269.8|193144.8|21
1728356490000|2024-10-08 03:01:30|193281.3|193156.3|193259.7|193134.7|193293.8|193168.8|193259.7|193134.7|13
1728356500000|2024-10-08 03:01:40|193266.6|193141.6|193256.7|193131.7|193266.6|193141.6|193256.7|193131.7|12
1728356510000|2024-10-08 03:01:50|193260.7|193135.7|193258.9|193133.9|193263.9|193138.9|193258.9|193133.9|4
1728356520000|2024-10-08 03:02:00|193259.3|193134.3|193258.7|193133.7|193264.3|193139.3|193258.7|193133.7|10
1728356530000|2024-10-08 03:02:10|193259.2|193134.2|193259.9|193134.9|193265.7|193140.7|193258.7|193133.7|9
1728356540000|2024-10-08 03:02:20|193258.9|193133.9|193283.7|193158.7|193283.7|193158.7|193256.5|193131.5|6
1728356550000|2024-10-08 03:02:30|193283.2|193158.2|193286.9|193161.9|193286.9|193161.9|193283.2|193158.2|2
1728356560000|2024-10-08 03:02:40|193296.9|193171.9|193289.8|193164.8|193304.6|193179.6|193289.1|193164.1|6
1728356570000|2024-10-08 03:02:50|193290.8|193165.8|193290.2|193165.2|193290.8|193165.8|193289.6|193164.6|8
1728356580000|2024-10-08 03:03:00|193294.8|193169.8|193290.1|193165.1|193294.8|193169.8|193290.1|193165.1|2
1728356590000|2024-10-08 03:03:10|193293.8|193168.8|193290.4|193165.4|193293.8|193168.8|193290.4|193165.4|2
1728356600000|2024-10-08 03:03:20|193290.9|193165.9|193305.8|193180.8|193305.8|193180.8|193286.9|193161.9|6
1728356610000|2024-10-08 03:03:30|193305|193180|193296.6|193171.6|193305.6|193180.6|193286.8|193161.8|6
1728356620000|2024-10-08 03:03:40|193288.4|193163.4|193319.2|193194.2|193343.9|193218.9|193288.4|193163.4|21
1728356630000|2024-10-08 03:03:50|193341.7|193216.7|193313.6|193188.6|193346.5|193221.5|193313.6|193188.6|18
1728356640000|2024-10-08 03:04:00|193315.5|193190.5|193310.8|193185.8|193323.7|193198.7|193308.1|193183.1|21
1728356650000|2024-10-08 03:04:10|193308.5|193183.5|193308.5|193183.5|193308.5|193183.5|193308|193183|3
1728356660000|2024-10-08 03:04:20|193309.4|193184.4|193307.6|193182.6|193314.3|193189.3|193307.2|193182.2|7
1728356670000|2024-10-08 03:04:30|193308.4|193183.4|193295.5|193170.5|193308.4|193183.4|193293.4|193168.4|9
1728356680000|2024-10-08 03:04:40|193307.1|193182.1|193312.3|193187.3|193312.3|193187.3|193303|193178|10
1728356690000|2024-10-08 03:04:50|193303.3|193178.3|193314.4|193189.4|193314.4|193189.4|193303.3|193178.3|10
1728356700000|2024-10-08 03:05:00|193303.1|193178.1|193317.6|193192.6|193325.7|193200.7|193303.1|193178.1|13
1728356710000|2024-10-08 03:05:10|193307.3|193182.3|193302.2|193177.2|193317.3|193192.3|193296.5|193171.5|16
1728356720000|2024-10-08 03:05:20|193312|193187|193312.7|193187.7|193320.7|193195.7|193301.4|193176.4|24
1728356730000|2024-10-08 03:05:30|193302.9|193177.9|193303.3|193178.3|193316|193191|193302.9|193177.9|11
1728356740000|2024-10-08 03:05:40|193302.8|193177.8|193296.5|193171.5|193302.8|193177.8|193292.3|193167.3|9
1728356750000|2024-10-08 03:05:50|193296.3|193171.3|193264.6|193139.6|193296.3|193171.3|193264.6|193139.6|7
1728356760000|2024-10-08 03:06:00|193261.4|193136.4|193259.9|193134.9|193265.9|193140.9|193259.4|193134.4|6
1728356770000|2024-10-08 03:06:10|193258.9|193133.9|193259.5|193134.5|193259.5|193134.5|193256.1|193131.1|4
1728356790000|2024-10-08 03:06:30|193262.6|193137.6|193259.7|193134.7|193262.6|193137.6|193259.7|193134.7|2
1728356800000|2024-10-08 03:06:40|193262.8|193137.8|193264.5|193139.5|193264.6|193139.6|193262.8|193137.8|8
1728356810000|2024-10-08 03:06:50|193263.5|193138.5|193263.9|193138.9|193263.9|193138.9|193260.1|193135.1|3
1728356820000|2024-10-08 03:07:00|193262.7|193137.7|193263.4|193138.4|193263.4|193138.4|193262.7|193137.7|2
1728356830000|2024-10-08 03:07:10|193259.1|193134.1|193262.9|193137.9|193266.6|193141.6|193259.1|193134.1|6
1728356850000|2024-10-08 03:07:30|193261.9|193136.9|193261.9|193136.9|193261.9|193136.9|193261.9|193136.9|1
1728356860000|2024-10-08 03:07:40|193258.9|193133.9|193257.5|193132.5|193263.7|193138.7|193257.5|193132.5|8
1728356870000|2024-10-08 03:07:50|193258.9|193133.9|193257.6|193132.6|193267.8|193142.8|193257.2|193132.2|8
1728356880000|2024-10-08 03:08:00|193260.4|193135.4|193258.4|193133.4|193271.4|193146.4|193248.4|193123.4|10
1728356890000|2024-10-08 03:08:10|193254.9|193129.9|193233.4|193108.4|193254.9|193129.9|193224.2|193099.2|13
1728356900000|2024-10-08 03:08:20|193232.9|193107.9|193232.9|193107.9|193233.1|193108.1|193226.3|193101.3|8
1728356920000|2024-10-08 03:08:40|193228.6|193103.6|193230|193105|193231.6|193106.6|193225.5|193100.5|4
1728356930000|2024-10-08 03:08:50|193231.5|193106.5|193229.9|193104.9|193231.5|193106.5|193229.9|193104.9|2
1728356940000|2024-10-08 03:09:00|193231.5|193106.5|193233.1|193108.1|193233.1|193108.1|193228.6|193103.6|3
1728356950000|2024-10-08 03:09:10|193234|193109|193234|193109|193234.7|193109.7|193234|193109|3
1728356960000|2024-10-08 03:09:20|193234.6|193109.6|193234.6|193109.6|193234.6|193109.6|193234.6|193109.6|1
1728356970000|2024-10-08 03:09:30|193255.4|193090.8|193255.4|193090.8|193255.4|193090.8|193255.4|193090.8|1
1728356980000|2024-10-08 03:09:40|193248.1|193083.6|193232.3|193107.3|193248.1|193107.3|193225.3|193083.6|4
1728357000000|2024-10-08 03:10:00|193236.2|193111.2|193259.1|193134.1|193269.9|193144.9|193236.2|193111.2|12
1728357010000|2024-10-08 03:10:10|193261.2|193136.2|193261.2|193136.2|193267.3|193142.3|193261.2|193136.2|7
1728357020000|2024-10-08 03:10:20|193261.5|193136.5|193264.8|193139.8|193264.8|193139.8|193260.9|193135.9|8
1728357040000|2024-10-08 03:10:40|193263|193138|193262.2|193137.2|193263|193138|193259.8|193134.8|3
1728357060000|2024-10-08 03:11:00|193259.6|193134.6|193262.4|193137.4|193262.6|193137.6|193259.6|193134.6|5
1728357080000|2024-10-08 03:11:20|193261.4|193136.4|193261.4|193136.4|193261.4|193136.4|193261.4|193136.4|1
1728357090000|2024-10-08 03:11:30|193275.7|193111.3|193275.7|193111.3|193275.7|193111.3|193275.7|193111.3|1
1728357100000|2024-10-08 03:11:40|193257.6|193132.6|193257.8|193132.8|193261.9|193136.9|193257.2|193132.2|6
1728357130000|2024-10-08 03:12:10|193275.7|193111.3|193275.7|193111.3|193275.7|193111.3|193275.7|193111.3|1
1728357160000|2024-10-08 03:12:40|193257.7|193132.7|193257.7|193132.7|193257.7|193132.7|193257.7|193132.7|1
1728357180000|2024-10-08 03:13:00|193258.3|193133.3|193258.3|193133.3|193258.3|193133.3|193258.3|193133.3|1
1728357190000|2024-10-08 03:13:10|193277.8|193113.3|193277.8|193113.3|193277.8|193113.3|193277.8|193113.3|1
1728357210000|2024-10-08 03:13:30|193278.3|193113.9|193259.3|193134.3|193278.3|193134.3|193259.3|193113.9|2
1728357240000|2024-10-08 03:14:00|193278.3|193113.9|193278.3|193113.9|193278.3|193113.9|193278.3|193113.9|1
1728357270000|2024-10-08 03:14:30|193258.5|193133.5|193258.5|193133.5|193258.5|193133.5|193258.5|193133.5|1
1728357300000|2024-10-08 03:15:00|193278.3|193113.9|193278.3|193113.9|193278.3|193113.9|193278.3|193113.9|1
1728357310000|2024-10-08 03:15:10|193262.6|193137.6|193259.1|193134.1|193262.6|193137.6|193259.1|193134.1|2
1728357340000|2024-10-08 03:15:40|193278.3|193113.9|193278.7|193114.3|193278.7|193114.3|193278.3|193113.9|2
1728357360000|2024-10-08 03:16:00|193258.3|193133.3|193258.3|193133.3|193258.3|193133.3|193258.3|193133.3|1
1728357390000|2024-10-08 03:16:30|193278.7|193114.3|193278.7|193114.3|193278.7|193114.3|193278.7|193114.3|1
1728357420000|2024-10-08 03:17:00|193258.6|193133.6|193258.6|193133.6|193258.6|193133.6|193258.6|193133.6|1
1728357430000|2024-10-08 03:17:10|193262.7|193137.7|193258.9|193133.9|193262.7|193137.7|193258.9|193133.9|2
1728357460000|2024-10-08 03:17:40|193262.7|193137.7|193259.1|193134.1|193262.7|193137.7|193259.1|193134.1|2
1728357470000|2024-10-08 03:17:50|193263.1|193138.1|193263.1|193138.1|193263.1|193138.1|193263.1|193138.1|1
1728357480000|2024-10-08 03:18:00|193259.5|193134.5|193262.7|193137.7|193262.7|193137.7|193259.5|193134.5|2
1728357490000|2024-10-08 03:18:10|193258.3|193133.3|193261.3|193136.3|193261.3|193136.3|193257.7|193132.7|3
1728357500000|2024-10-08 03:18:20|193258.3|193133.3|193261.3|193136.3|193261.3|193136.3|193258.3|193133.3|2
1728357530000|2024-10-08 03:18:50|193256.4|193131.4|193256.4|193131.4|193256.4|193131.4|193256.4|193131.4|1
1728357540000|2024-10-08 03:19:00|193259|193134|193256.7|193131.7|193259|193134|193255.4|193130.4|3
1728357560000|2024-10-08 03:19:20|193261.5|193136.5|193258.1|193133.1|193261.5|193136.5|193258.1|193133.1|2
1728357570000|2024-10-08 03:19:30|193258.8|193133.8|193261.9|193136.9|193261.9|193136.9|193258.8|193133.8|2
1728357580000|2024-10-08 03:19:40|193261.1|193136.1|193258.2|193133.2|193262.8|193137.8|193255.3|193130.3|9
1728357590000|2024-10-08 03:19:50|193254.5|193129.5|193259.3|193134.3|193259.3|193134.3|193254.5|193129.5|3
1728357600000|2024-10-08 03:20:00|193254|193129|193257.4|193132.4|193257.4|193132.4|193254|193129|2
1728357620000|2024-10-08 03:20:20|193260.3|193135.3|193265.8|193140.8|193265.8|193140.8|193260.3|193135.3|2
1728357630000|2024-10-08 03:20:30|193265.2|193140.2|193265.2|193140.2|193265.2|193140.2|193265.2|193140.2|1
1728357640000|2024-10-08 03:20:40|193263|193138|193263|193138|193263|193138|193263|193138|1
1728357670000|2024-10-08 03:21:10|193286.2|193121.7|193286.2|193121.7|193286.2|193121.7|193286.2|193121.7|1
1728357690000|2024-10-08 03:21:30|193286.1|193140.7|193265.7|193140.7|193286.1|193140.7|193265.7|193140.7|2
1728357700000|2024-10-08 03:21:40|193267.7|193142.7|193299.3|193174.3|193307.6|193182.6|193267.7|193142.7|9
1728357710000|2024-10-08 03:21:50|193300.8|193175.8|193298.4|193173.4|193301.3|193176.3|193298.4|193173.4|3
1728357720000|2024-10-08 03:22:00|193297.5|193172.5|193288.5|193163.5|193297.5|193172.5|193283|193158|10
1728357730000|2024-10-08 03:22:10|193285.7|193160.7|193284.5|193159.5|193289.4|193164.4|193284.5|193159.5|9
1728357740000|2024-10-08 03:22:20|193288.7|193163.7|193288.6|193163.6|193288.7|193163.7|193282.1|193157.1|4
1728357750000|2024-10-08 03:22:30|193283.9|193158.9|193284|193159|193289.5|193164.5|193283.6|193158.6|16
1728357760000|2024-10-08 03:22:40|193288.2|193163.2|193298.3|193173.3|193298.3|193173.3|193282.4|193157.4|8
1728357780000|2024-10-08 03:23:00|193292.7|193167.7|193297.4|193172.4|193297.4|193172.4|193292.7|193167.7|2
1728357810000|2024-10-08 03:23:30|193296.1|193171.1|193321.9|193155.4|193321.9|193172.5|193294.7|193155.4|5
1728357820000|2024-10-08 03:23:40|193318.9|193149.9|193314.1|193145.9|193318.9|193149.9|193314.1|193145.9|2
1728357840000|2024-10-08 03:24:00|193294.8|193169.8|193288.7|193163.7|193294.8|193169.8|193283.7|193158.7|6
1728357850000|2024-10-08 03:24:10|193279.9|193154.9|193281.6|193156.6|193281.6|193156.6|193269.5|193144.5|4
1728357870000|2024-10-08 03:24:30|193283.8|193158.8|193283.8|193158.8|193283.8|193158.8|193283.8|193158.8|1
1728357880000|2024-10-08 03:24:40|193279.5|193154.5|193268.8|193117.5|193287.3|193162.3|193268.8|193117.5|7
1728357890000|2024-10-08 03:24:50|193301.1|193153|193282.7|193157.7|193301.1|193158.2|193282.7|193153|3
1728357900000|2024-10-08 03:25:00|193277.9|193152.9|193277.1|193152.1|193278.1|193153.1|193272.5|193147.5|7
1728357910000|2024-10-08 03:25:10|193272.8|193147.8|193278.6|193153.6|193278.6|193153.6|193271.9|193146.9|6
1728357930000|2024-10-08 03:25:30|193278|193153|193278|193153|193278|193153|193278|193153|1
1728357940000|2024-10-08 03:25:40|193299.6|193133|193290.3|193165.3|193307.5|193171.7|193290.3|193133|6
1728357950000|2024-10-08 03:25:50|193289.4|193164.4|193297.9|193172.9|193297.9|193172.9|193289.4|193164.4|2
1728357970000|2024-10-08 03:26:10|193299|193174|193308.7|193183.7|193315.1|193190.1|193299|193174|6
1728357990000|2024-10-08 03:26:30|193316.4|193191.4|193316.4|193191.4|193316.4|193191.4|193316.4|193191.4|1
1728358000000|2024-10-08 03:26:40|193309.8|193184.8|193309.8|193184.8|193309.8|193184.8|193309.8|193184.8|1
1728358030000|2024-10-08 03:27:10|193333.8|193169.3|193330|193205|193336.7|193205.6|193330|193169.3|4
1728358050000|2024-10-08 03:27:30|193328.4|193203.4|193328.4|193203.4|193328.4|193203.4|193328.4|193203.4|1
1728358060000|2024-10-08 03:27:40|193327.6|193202.6|193319.6|193194.6|193327.6|193202.6|193315.4|193190.4|4
1728358070000|2024-10-08 03:27:50|193315.2|193190.2|193317.1|193192.1|193317.1|193192.1|193315.2|193190.2|2
1728358080000|2024-10-08 03:28:00|193319.3|193194.3|193316.3|193191.3|193319.4|193194.4|193316.3|193191.3|4
1728358090000|2024-10-08 03:28:10|193344.4|193219.4|193289.7|193164.7|193344.4|193219.4|193289.7|193164.7|2
1728358100000|2024-10-08 03:28:20|193344.4|193219.4|193328.9|193203.9|193344.4|193219.4|193316.9|193191.9|10
1728358110000|2024-10-08 03:28:30|193320.8|193195.8|193318.2|193193.2|193323.7|193198.7|193315.7|193190.7|11
1728358120000|2024-10-08 03:28:40|193326.2|193201.2|193316.9|193191.9|193328.1|193203.1|193314.8|193189.8|13
1728358130000|2024-10-08 03:28:50|193325.3|193200.3|193315.8|193190.8|193325.3|193200.3|193312.4|193187.4|5
1728358150000|2024-10-08 03:29:10|193323.9|193198.9|193333.8|193208.8|193333.8|193208.8|193323.9|193198.9|2
1728358160000|2024-10-08 03:29:20|193328.3|193203.3|193331|193206|193331|193206|193328.3|193203.3|2
1728358170000|2024-10-08 03:29:30|193330.6|193205.6|193279.3|193154.3|193330.6|193205.6|193279.3|193154.3|9
1728358200000|2024-10-08 03:30:00|193280.5|193155.5|193270.5|193145.5|193292.6|193167.6|193267.6|193142.6|9
1728358210000|2024-10-08 03:30:10|193275|193150|193262.2|193137.2|193275|193150|193256.2|193131.2|11
1728358220000|2024-10-08 03:30:20|193268.4|193143.4|193280.9|193133|193288.6|193143.4|193268.4|193131.7|14
1728358230000|2024-10-08 03:30:30|193288|193140.1|193280.7|193132.8|193290.1|193142.2|193280.1|193132.2|15
1728358240000|2024-10-08 03:30:40|193287.5|193139.6|193287.7|193139.6|193289.1|193141|193279.9|193132|14
1728358250000|2024-10-08 03:30:50|193280.3|193132.2|193290.2|193142.1|193290.2|193142.1|193280.3|193132.2|5
1728358260000|2024-10-08 03:31:00|193291.1|193143|193300.7|193152.6|193301.5|193153.4|193291.1|193143|3
1728358270000|2024-10-08 03:31:10|193301.5|193153.4|193301.5|193153.4|193301.5|193153.4|193300.7|193152.6|3
1728358280000|2024-10-08 03:31:20|193303|193155|193303|193155|193303|193155|193303|193155|1
1728358290000|2024-10-08 03:31:30|193313|193148.6|193313|193148.6|193313|193148.6|193313|193148.6|1
1728358310000|2024-10-08 03:31:50|193308.4|193160.3|193308.4|193160.3|193308.4|193160.3|193308.4|193160.3|1
1728358340000|2024-10-08 03:32:20|193305.9|193157.8|193305.9|193151.1|193305.9|193157.8|193305.6|193141.1|3
1728358350000|2024-10-08 03:32:30|193306.6|193151.9|193305.8|193151.1|193306.6|193151.9|193305.8|193151.1|2
1728358360000|2024-10-08 03:32:40|193306.6|193151.9|193306.6|193151.9|193306.6|193151.9|193306.6|193151.9|1
1728358370000|2024-10-08 03:32:50|193307.9|193143.5|193307.9|193143.5|193307.9|193143.5|193307.9|193143.5|1
1728358390000|2024-10-08 03:33:10|193310|193145.5|193310|193145.5|193310|193145.5|193310|193145.5|1
1728358400000|2024-10-08 03:33:20|193307.8|193143.4|193308.1|193153.3|193308.1|193153.3|193307.8|193143.4|2
1728358420000|2024-10-08 03:33:40|193309|193154.2|193309|193154.2|193309|193154.2|193309|193154.2|1
1728358430000|2024-10-08 03:33:50|193310.6|193146.2|193310.6|193146.2|193310.6|193146.2|193310.6|193146.2|1
1728358450000|2024-10-08 03:34:10|193309.6|193154.9|193309.6|193154.9|193309.6|193154.9|193309.6|193154.9|1
1728358470000|2024-10-08 03:34:30|193307.4|193152.7|193273.6|193118.8|193307.4|193152.7|193272.5|193117.7|5
1728358500000|2024-10-08 03:35:00|193276.7|193112.2|193276.7|193112.2|193276.7|193112.2|193276.7|193112.2|1
1728358520000|2024-10-08 03:35:20|193273.2|193118.5|193273.2|193118.5|193273.2|193118.5|193273.2|193118.5|1
1728358530000|2024-10-08 03:35:30|193275.7|193121|193275.7|193121|193275.7|193121|193275.7|193121|1
1728358550000|2024-10-08 03:35:50|193284.2|193119.8|193284.2|193119.8|193284.2|193119.8|193284.2|193119.8|1
1728358580000|2024-10-08 03:36:20|193276.2|193121.4|193273.5|193118.7|193276.2|193121.4|193273.5|193118.7|2
1728358600000|2024-10-08 03:36:40|193274.3|193119.5|193274.3|193119.5|193274.3|193119.5|193274.3|193119.5|1
1728358610000|2024-10-08 03:36:50|193278.6|193114.2|193278.6|193114.2|193278.6|193114.2|193278.6|193114.2|1
1728358630000|2024-10-08 03:37:10|193280.8|193119.7|193275.1|193119.7|193280.8|193119.7|193275.1|193119.7|2
1728358670000|2024-10-08 03:37:50|193280.8|193114.2|193280.8|193114.2|193280.8|193114.2|193280.8|193114.2|1
1728358690000|2024-10-08 03:38:10|193276.5|193121.1|193276.5|193121.1|193276.5|193121.1|193276.5|193121.1|1
1728358710000|2024-10-08 03:38:30|193278.2|193123.5|193278.2|193123.5|193278.2|193123.5|193278.2|193123.5|1
1728358720000|2024-10-08 03:38:40|193285.9|193121.4|193286.3|193121.8|193286.3|193121.8|193285.9|193121.4|2
1728358740000|2024-10-08 03:39:00|193278.7|193123.9|193278.7|193123.9|193278.7|193123.9|193278.7|193123.9|1
1728358770000|2024-10-08 03:39:30|193286.3|193121.8|193286.3|193121.8|193286.3|193121.8|193286.3|193121.8|1
1728358800000|2024-10-08 03:40:00|193289.2|193134.3|193310.6|193155.8|193310.6|193155.8|193289.2|193134.3|3
1728358830000|2024-10-08 03:40:30|193312.4|193147.9|193310.6|193146.1|193315.2|193150.8|193310.6|193146.1|3
1728358850000|2024-10-08 03:40:50|193310.1|193155.2|193310.1|193155.2|193310.1|193155.2|193310.1|193155.2|1
1728358890000|2024-10-08 03:41:30|193319.9|193155.4|193319.9|193155.4|193319.9|193155.4|193319.9|193155.4|1
1728358900000|2024-10-08 03:41:40|193322.1|193157.6|193322.1|193157.6|193322.1|193157.6|193322.1|193157.6|1
1728358910000|2024-10-08 03:41:50|193316.6|193161.8|193316.6|193161.8|193316.6|193161.8|193316.6|193161.8|1
1728358920000|2024-10-08 03:42:00|193317.8|193163.1|193339.6|193184.8|193340.6|193185.8|193317.8|193163.1|4
1728358950000|2024-10-08 03:42:30|193338.2|193173.8|193338.2|193173.8|193338.2|193173.8|193338.2|193173.8|1
1728358970000|2024-10-08 03:42:50|193338.9|193184.1|193338.9|193184.1|193338.9|193184.1|193338.9|193184.1|1
1728358980000|2024-10-08 03:43:00|193339.8|193185|193320.5|193165.7|193340.7|193185.9|193312.3|193157.5|11
1728358990000|2024-10-08 03:43:10|193310.6|193155.9|193306.7|193151.9|193310.6|193155.9|193306.7|193151.9|4
1728359020000|2024-10-08 03:43:40|193311.8|193147.3|193311.8|193147.3|193311.8|193147.3|193311.8|193147.3|1
1728359040000|2024-10-08 03:44:00|193317.8|193153.4|193331.8|193177.1|193342.1|193187.3|193317.8|193153.4|7
1728359050000|2024-10-08 03:44:10|193330.9|193176.2|193329.2|193204.2|193338.2|193204.2|193311.8|193176.2|28
1728359060000|2024-10-08 03:44:20|193319.3|193194.3|193296.9|193171.9|193330.2|193205.2|193296.9|193171.9|25
1728359090000|2024-10-08 03:44:50|193315|193150.6|193315|193150.6|193315|193150.6|193315|193150.6|1
1728359100000|2024-10-08 03:45:00|193294.3|193169.3|193292.7|193167.7|193294.3|193169.3|193292.7|193167.7|2
1728359130000|2024-10-08 03:45:30|193297.3|193172.3|193299.2|193174.2|193299.2|193174.2|193297.3|193172.3|2
1728359150000|2024-10-08 03:45:50|193296.9|193171.9|193293.2|193168.2|193296.9|193171.9|193293.2|193168.2|2
1728359160000|2024-10-08 03:46:00|193294.2|193169.2|193294.2|193169.2|193294.2|193169.2|193294.2|193169.2|1
1728359190000|2024-10-08 03:46:30|193309.3|193144.9|193283.2|193158.2|193309.3|193158.2|193283.2|193139|3
1728359230000|2024-10-08 03:47:10|193296|193131.6|193296|193131.6|193296|193131.6|193296|193131.6|1
1728359250000|2024-10-08 03:47:30|193284.2|193159.2|193284.2|193159.2|193284.2|193159.2|193284.2|193159.2|1
1728359270000|2024-10-08 03:47:50|193280.4|193155.4|193284|193159|193284|193159|193280.1|193155.1|3
1728359280000|2024-10-08 03:48:00|193281.4|193156.4|193264.4|193139.4|193281.4|193156.4|193257.8|193132.8|6
1728359290000|2024-10-08 03:48:10|193262.3|193137.3|193249.4|193124.4|193274|193149|193221.7|193096.7|11
1728359300000|2024-10-08 03:48:20|193248.9|193123.9|193248.9|193123.9|193248.9|193123.9|193248.9|193123.9|1
1728359310000|2024-10-08 03:48:30|193249|193124|193243.2|193118.2|193249|193124|193243.2|193118.2|3
1728359320000|2024-10-08 03:48:40|193249.6|193124.6|193249.7|193124.7|193249.7|193124.7|193244.7|193119.7|5
1728359340000|2024-10-08 03:49:00|193251|193126|193252.5|193127.5|193253.1|193128.1|193250.7|193125.7|5
1728359350000|2024-10-08 03:49:10|193270|193100.6|193275.2|193106|193277.6|193106|193270|193100.6|4
1728359360000|2024-10-08 03:49:20|193257.2|193132.2|193258.4|193133.4|193258.4|193133.4|193257.2|193132.2|2
1728359390000|2024-10-08 03:49:50|193261|193136|193296|193171|193299.4|193174.4|193261|193136|9
1728359400000|2024-10-08 03:50:00|193297.3|193172.3|193297.3|193172.3|193297.3|193172.3|193297.3|193172.3|1
1728359430000|2024-10-08 03:50:30|193318.6|193151.1|193318.6|193151.2|193318.6|193151.2|193318.6|193151.1|2
1728359440000|2024-10-08 03:50:40|193318.5||193318.5||193318.5||193318.5||1
1728359450000|2024-10-08 03:50:50|193299.5|193174.5|193299.5|193174.5|193299.5|193174.5|193299.5|193174.5|1
1728359460000|2024-10-08 03:51:00|193301.1|193176.1|193301.1|193176.1|193301.1|193176.1|193301.1|193176.1|1
1728359470000|2024-10-08 03:51:10|193301.2|193176.2|193301.2|193176.2|193301.2|193176.2|193301.2|193176.2|1
1728359480000|2024-10-08 03:51:20|193323.3|193156.3|193323.3|193156.3|193323.3|193156.3|193323.3|193156.3|1
1728359490000|2024-10-08 03:51:30|193329.8|193162.9|193336.7|193211.7|193336.7|193211.7|193329.8|193162.9|4
1728359500000|2024-10-08 03:51:40|193334|193209|193334.9|193209.9|193334.9|193209.9|193334|193209|2
1728359530000|2024-10-08 03:52:10|193355.3|193189.3|193355.3|193189.3|193355.3|193189.3|193355.3|193189.3|1
1728359550000|2024-10-08 03:52:30|193355.2||193355.2||193355.2||193355.2||1
1728359560000|2024-10-08 03:52:40|193335.2|193210.2|193335.2|193210.2|193335.2|193210.2|193335.2|193210.2|1
1728359590000|2024-10-08 03:53:10|193355.2|193189.4|193355.1|193189.4|193355.2|193189.4|193355.1|193189.4|2
1728359610000|2024-10-08 03:53:30|193334.7|193189.5|193334.7|193209.7|193334.7|193209.7|193334.7|193189.5|2
1728359620000|2024-10-08 03:53:40|193336.8|193211.8|193336.8|193211.8|193336.8|193211.8|193336.8|193211.8|1
1728359630000|2024-10-08 03:53:50|193335.7|193210.7|193335|193210|193335.7|193210.7|193335|193210|2
1728359640000|2024-10-08 03:54:00|193331.7|193206.7|193331.7|193206.7|193332.3|193207.3|193331.7|193206.7|3
1728359650000|2024-10-08 03:54:10|193332.4|193207.4|193331.3|193206.3|193335.7|193210.7|193331.3|193206.3|4
1728359660000|2024-10-08 03:54:20|193332|193207|193335.5|193210.5|193335.6|193210.6|193331.3|193206.3|5
1728359670000|2024-10-08 03:54:30|193334.6|193209.6|193332.7|193207.7|193335.5|193210.5|193331.9|193206.9|8
1728359680000|2024-10-08 03:54:40|193331.8|193206.8|193333.5|193208.5|193334.3|193209.3|193331.8|193206.8|3
1728359690000|2024-10-08 03:54:50|193334.3|193209.3|193334.3|193209.3|193334.3|193209.3|193334.3|193209.3|1
1728359700000|2024-10-08 03:55:00|193333.5|193208.5|193331.4|193206.4|193333.5|193208.5|193331.4|193206.4|2
1728359710000|2024-10-08 03:55:10|193330.6|193205.6|193334.3|193209.3|193334.3|193209.3|193330.6|193205.6|3
1728359730000|2024-10-08 03:55:30|193332.4|193207.4|193329.9|193204.9|193333|193208|193329.5|193204.5|5
1728359740000|2024-10-08 03:55:40|193338.6|193213.6|193338|193213|193338.6|193213.6|193338|193213|2
1728359750000|2024-10-08 03:55:50|193328.5|193203.5|193338|193213|193338|193213|193328.5|193203.5|2
1728359760000|2024-10-08 03:56:00|193328.5|193203.5|193338|193213|193338|193213|193328.5|193203.5|2
1728359770000|2024-10-08 03:56:10|193334.5|193209.5|193334.5|193209.5|193334.5|193209.5|193334.5|193209.5|1
1728359780000|2024-10-08 03:56:20|193334.2|193209.2|193335.2|193210.2|193339.5|193214.5|193334.2|193209.2|6
1728359790000|2024-10-08 03:56:30|193336.9|193211.9|193333.8|193208.8|193347.2|193222.2|193333.8|193208.8|6
1728359800000|2024-10-08 03:56:40|193334.5|193209.5|193366.1|193241.1|193367.1|193242.1|193334.5|193209.5|4
1728359810000|2024-10-08 03:56:50|193361.9|193236.9|193360.9|193235.9|193361.9|193236.9|193360.9|193235.9|2
1728359840000|2024-10-08 03:57:20|193375.3|193210.7|193375.3|193210.7|193375.3|193210.7|193375.3|193210.7|1
1728359870000|2024-10-08 03:57:50|193364.8|193239.8|193364.8|193239.8|193364.8|193239.8|193364.8|193239.8|1
1728359900000|2024-10-08 03:58:20|193375.3|193210.7|193375.3|193210.7|193375.3|193210.7|193375.3|193210.7|1
1728359920000|2024-10-08 03:58:40|193370.6|193206.1|193354.2|193229.2|193370.6|193232|193347.3|193206.1|5
1728359950000|2024-10-08 03:59:10|193347.9|193222.9|193351.4|193226.4|193358.3|193233.3|193342.2|193217.2|15
1728359960000|2024-10-08 03:59:20|193352.2|193227.2|193352.8|193227.8|193359.1|193234.1|193345.3|193220.3|7
1728359970000|2024-10-08 03:59:30|193346.3|193221.3|193335.7|193210.7|193353|193228|193333.7|193208.7|11
1728359990000|2024-10-08 03:59:50|193338.3|193213.3|193335.7|193210.7|193338.3|193213.3|193335.7|193210.7|2
1728360000000|2024-10-08 04:00:00|193338.3|193213.3|193334.7|193209.7|193341.1|193216.1|193330.5|193205.5|5
1728360010000|2024-10-08 04:00:10|193332.4|193207.4|193335|193210|193340.1|193215.1|193332.4|193207.4|4
1728360020000|2024-10-08 04:00:20|193332.4|193207.4|193335.3|193210.3|193335.3|193210.3|193331.6|193206.6|6
1728360030000|2024-10-08 04:00:30|193333.6|193208.6|193334.6|193203.5|193340.8|193213.9|193326.9|193201.9|13
1728360040000|2024-10-08 04:00:40|193335.5|193210.5|193327.3|193202.3|193335.5|193210.5|193323.8|193198.8|8
1728360050000|2024-10-08 04:00:50|193329.1|193204.1|193320|193195|193329.1|193204.1|193320|193195|2
1728360060000|2024-10-08 04:01:00|193320.5|193195.5|193319.2|193194.2|193326.4|193201.4|193319.2|193194.2|14
1728360070000|2024-10-08 04:01:10|193319.5|193194.5|193319.5|193194.5|193319.5|193194.5|193319.5|193194.5|1
1728360080000|2024-10-08 04:01:20|193320|193195|193320.2|193195.2|193320.2|193195.2|193319.7|193194.7|7
1728360090000|2024-10-08 04:01:30|193320|193195|193312.8|193176|193320|193195|193312.8|193176|4
1728360100000|2024-10-08 04:01:40||193175||193176||193176||193173|3
1728360110000|2024-10-08 04:01:50||193175||193174||193175||193174|2
1728360120000|2024-10-08 04:02:00|193373|193196.4|193332.1|193201.5|193373|193202.1|193321.4|193196.4|5
1728360130000|2024-10-08 04:02:10|193332.8|193201.8|193295.5|193170.5|193332.8|193201.8|193286.9|193161.9|12
1728360140000|2024-10-08 04:02:20|193295.3|193170.3|193302.3|193173.8|193303.8|193174.7|193285.8|193160.8|15
1728360150000|2024-10-08 04:02:30|193301.9|193173.5|193302|193173.5|193303.3|193174.8|193287.3|193162.3|9
1728360160000|2024-10-08 04:02:40|193303|193174.9|193295|193170|193303.5|193174.9|193294.9|193166.4|12
1728360170000|2024-10-08 04:02:50|193295.2|193170.2|193286.8|193161.8|193304.3|193176.5|193286.8|193161.8|21
1728360180000|2024-10-08 04:03:00|193304.3|193176.5|193304.1|193176.3|193304.5|193176.5|193296.5|193171.5|10
1728360190000|2024-10-08 04:03:10|193297.3|193169.5|193298.8|193173.8|193312.2|193187.2|193297.3|193169.5|11
1728360200000|2024-10-08 04:03:20|193298.6|193173.6|193298.8|193173.8|193298.8|193173.8|193298.6|193173.6|2
1728360210000|2024-10-08 04:03:30|193298.6|193173.6|193298.6|193173.6|193298.6|193173.6|193298.6|193173.6|1
1728360220000|2024-10-08 04:03:40|193339|193149|193339|193150|193339|193150|193339|193149|2
1728360240000|2024-10-08 04:04:00|193301|193176|193301|193176|193301|193176|193301|193176|1
1728360250000|2024-10-08 04:04:10|193301.1|193176.1|193301|193176|193301.1|193176.1|193301|193176|2
1728360260000|2024-10-08 04:04:20|193301.1|193176.1|193301.1|193176.1|193301.1|193176.1|193301.1|193176.1|1
1728360270000|2024-10-08 04:04:30|193301.3|193176.3|193343.9|193218.9|193343.9|193218.9|193301.1|193151|10
1728360280000|2024-10-08 04:04:40|193345.5|193220.5|193340.6|193215.6|193350.6|193225.6|193329.3|193204.3|21
1728360290000|2024-10-08 04:04:50|193342.2|193217.2|193327.5|193202.5|193342.2|193217.2|193326.7|193201.7|12
1728360300000|2024-10-08 04:05:00|193329.5|193204.5|193327.5|193202.5|193334.5|193209.5|193320.1|193195.1|12
1728360310000|2024-10-08 04:05:10|193321.9|193196.9|193312.9|193187.9|193327.7|193202.7|193301.4|193176.4|15
1728360320000|2024-10-08 04:05:20|193312.7|193187.7|193313.3|193188.3|193322.3|193197.3|193312.4|193187.4|8
1728360330000|2024-10-08 04:05:30|193322.1|193197.1|193314|193189|193322.3|193197.3|193313.8|193188.8|7
1728360340000|2024-10-08 04:05:40|193314.1|193189.1|193314|193189|193314.1|193189.1|193314|193189|2
1728360350000|2024-10-08 04:05:50|193314.1|193189.1|193314|193189|193314.1|193189.1|193314|193189|2
1728360360000|2024-10-08 04:06:00|193314.3|193189.3|193317.4|193192.4|193324.8|193199.8|193314.3|193189.3|5
1728360370000|2024-10-08 04:06:10|193317.5|193192.5|193317.4|193192.4|193317.5|193192.5|193317.4|193192.4|2
1728360390000|2024-10-08 04:06:30|193302.2|193177.2|193302.2|193177.2|193302.2|193177.2|193302.2|193177.2|1
1728360400000|2024-10-08 04:06:40|193302.7|193177.7|193302.7|193177.7|193302.7|193177.7|193302.7|193177.7|1
1728360420000|2024-10-08 04:07:00|193320.5|193195.5|193320.2|193195.2|193320.5|193195.5|193320.2|193195.2|3
1728360430000|2024-10-08 04:07:10|193320.6|193195.6|193321|193196|193321|193196|193320.6|193195.6|5
1728360450000|2024-10-08 04:07:30|193320.8|193195.8|193320.8|193195.8|193320.8|193195.8|193320.8|193195.8|1
1728360460000|2024-10-08 04:07:40|193305.6|193179|193305.6|193178|193305.6|193179|193305.6|193178|2
1728360470000|2024-10-08 04:07:50|193367|193213.5|193309.1|193184.1|193367|193217.1|193303.4|193178.4|18
1728360480000|2024-10-08 04:08:00|193309|193184|193326|193201|193326|193201|193308.8|193183.8|3
1728360500000|2024-10-08 04:08:20|193357.6|193213|193357.6|193213|193357.6|193213|193357.6|193213|1
1728360510000|2024-10-08 04:08:30|193357.5||193357.5||193357.5||193357.5||1
1728360530000|2024-10-08 04:08:50|193353.4|193194.8|193322.6|193197.6|193353.4|193204.4|193319.8|193194.8|6
1728360540000|2024-10-08 04:09:00|193323.1|193198.1|193323.1|193198.1|193323.1|193198.1|193323.1|193198.1|1
1728360560000|2024-10-08 04:09:20|193323|193198|193356.2|193209.7|193356.2|193209.7|193323|193198|2
1728360590000|2024-10-08 04:09:50|193322.7|193197.7|193322.7|193197.7|193322.7|193197.7|193322.7|193197.7|1
1728360600000|2024-10-08 04:10:00|193317.2|193192.2|193317.2|193192.2|193317.2|193192.2|193317.2|193192.2|1
1728360620000|2024-10-08 04:10:20|193324.2|193199.2|193337.2|193212.2|193345.9|193220.9|193324.2|193199.2|3
1728360630000|2024-10-08 04:10:30|193327.4|193202.4|193327.2|193202.2|193327.4|193202.4|193327.2|193202.2|2
1728360640000|2024-10-08 04:10:40|193327.4|193202.4|193327.4|193202.4|193327.4|193202.4|193327.4|193202.4|1
1728360660000|2024-10-08 04:11:00|193314.3|193176|193314.3|193176|193314.3|193176|193314.3|193176|1
1728360670000|2024-10-08 04:11:10|193335.9|193210.9|193335.9|193210.9|193335.9|193210.9|193335.9|193210.9|1
1728360680000|2024-10-08 04:11:20|193326.5|193201.5|193326.5|193201.5|193326.5|193201.5|193326.5|193201.5|1
1728360690000|2024-10-08 04:11:30|193326.6|193201.6|193326.6|193201.6|193326.6|193201.6|193326.6|193201.6|1
1728360700000|2024-10-08 04:11:40|193326.5|193201.5|193313|193176|193326.5|193201.5|193313|193176|2
1728360710000|2024-10-08 04:11:50||193175||193176||193176||193175|2
1728360720000|2024-10-08 04:12:00||193177||193177||193177||193176|5
1728360730000|2024-10-08 04:12:10|193327.5|193176|193327.9|193202.9|193327.9|193202.9|193327.5|193176|3
1728360740000|2024-10-08 04:12:20|193327.7|193202.7|193327.5|193202.5|193327.7|193202.7|193327.5|193202.5|2
1728360750000|2024-10-08 04:12:30|193327.7|193202.7|193327.9|193202.9|193328|193203|193327.7|193202.7|4
1728360760000|2024-10-08 04:12:40|193327.7|193202.7|193372|193177|193372|193202.7|193327.5|193177|3
1728360770000|2024-10-08 04:12:50|193341.8|193216.8|193384.7|193259.7|193384.7|193259.7|193341.8|193216.8|6
1728360780000|2024-10-08 04:13:00|193384.8|193259.8|193370.9|193245.9|193384.8|193259.8|193370.5|193245.5|4
1728360790000|2024-10-08 04:13:10|193370.4|193245.4|193370.9|193245.9|193370.9|193245.9|193370.4|193245.4|2
1728360800000|2024-10-08 04:13:20|193370.5|193245.5|193370.5|193245.5|193370.5|193245.5|193370.5|193245.5|1
1728360820000|2024-10-08 04:13:40|193408|193213|193408|193213|193408|193213|193406|193212|3
1728360830000|2024-10-08 04:13:50|193405|193211|193381.1|193256.1|193406|193256.1|193381.1|193211|3
1728360840000|2024-10-08 04:14:00|193380.9|193255.9|193371.9|193246.9|193380.9|193255.9|193371.7|193246.7|3
1728360850000|2024-10-08 04:14:10|193371.5|193246.5|193371.5|193246.5|193371.5|193246.5|193371.5|193246.5|1
1728360870000|2024-10-08 04:14:30|193408|193213|193406|193212|193408|193213|193406|193212|2
1728360880000|2024-10-08 04:14:40|193408|193213|193408|193213|193408|193213|193406|193212|3
1728360890000|2024-10-08 04:14:50|193371.9|193246.9|193371.9|193246.9|193371.9|193246.9|193371.9|193246.9|1
1728360900000|2024-10-08 04:15:00|193371.5|193246.5|193357.8|193232.8|193371.5|193246.5|193346.1|193221.1|5
1728360910000|2024-10-08 04:15:10|193358.3|193233.3|193356.7|193231.7|193359|193234|193356.7|193231.7|10
1728360920000|2024-10-08 04:15:20|193356|193231|193352.6|193227.6|193359.4|193234.4|193350.7|193225.7|13
1728360930000|2024-10-08 04:15:30|193346.5|193221.5|193336.2|193211.2|193356|193231|193331.6|193206.6|20
1728360940000|2024-10-08 04:15:40|193336|193211|193336.6|193211.6|193336.6|193211.6|193336|193211|3
1728360960000|2024-10-08 04:16:00|193336.9|193211.9|193337.4|193212.4|193337.4|193212.4|193336.9|193211.9|2
1728360970000|2024-10-08 04:16:10|193366|193180|193368|193182|193368|193182|193366|193180|2
1728360980000|2024-10-08 04:16:20|193366|193181|193366|193181|193366|193181|193366|193181|1
1728360990000|2024-10-08 04:16:30|193339.3|193214.3|193338.8|193213.8|193339.3|193214.3|193338.8|193213.8|2
1728361040000|2024-10-08 04:17:20|193372.4|193165.1|193341.9|193216.9|193374.6|193216.9|193341.9|193165.1|3
1728361050000|2024-10-08 04:17:30|193339.8|193214.8|193340.1|193215.1|193340.6|193215.6|193339.8|193214.8|4
1728361060000|2024-10-08 04:17:40|193339.8|193214.8|193339.8|193214.8|193339.8|193214.8|193339.8|193214.8|1
1728361070000|2024-10-08 04:17:50|193340|193215|193364|193180|193364|193215|193340|193180|2
1728361100000|2024-10-08 04:18:20|193366|193181|193339.4|193214.4|193366|193214.7|193339.4|193180|4
1728361110000|2024-10-08 04:18:30|193339.9|193214.9|193339.9|193214.9|193339.9|193214.9|193339.9|193214.9|1
1728361120000|2024-10-08 04:18:40|193340.2|193215.2|193339.9|193214.9|193340.2|193215.2|193339.9|193214.9|2
1728361130000|2024-10-08 04:18:50|193366|193181|193367|193182|193367|193182|193366|193181|2
1728361140000|2024-10-08 04:19:00|193365|193181|193318.5|193193.5|193365|193201.3|193310.8|193181|8
1728361150000|2024-10-08 04:19:10|193318.4|193193.4|193319.5|193194.5|193319.5|193194.5|193317.9|193192.9|4
1728361160000|2024-10-08 04:19:20|193319.7|193194.7|193319.7|193194.7|193319.7|193194.7|193319.7|193194.7|1
1728361170000|2024-10-08 04:19:30|193359|193184|193359|193184|193359|193184|193359|193184|1
1728361180000|2024-10-08 04:19:40|193361|193186|193359|193185|193361|193186|193359|193185|2
1728361190000|2024-10-08 04:19:50|193358|193184|193360|193185|193360|193185|193358|193184|2
1728361200000|2024-10-08 04:20:00|193361|193186|193322.5|193197.5|193361|193197.5|193322.5|193186|2
1728361210000|2024-10-08 04:20:10|193322.3|193197.3|193322.5|193197.5|193322.5|193197.5|193322.3|193197.3|2
1728361220000|2024-10-08 04:20:20|193332.1|193207.1|193332.3|193207.3|193339.3|193214.3|193332.1|193207.1|3
1728361230000|2024-10-08 04:20:30|193339.5|193214.5|193332|193207|193339.5|193214.5|193332|193207|3
1728361240000|2024-10-08 04:20:40|193331.6|193206.6|193331.6|193206.6|193331.6|193206.6|193331.6|193206.6|1
1728361250000|2024-10-08 04:20:50|193331.8|193206.8|193318|193183|193331.8|193206.8|193318|193183|3
1728361260000|2024-10-08 04:21:00||193182||193181||193182||193181|2
1728361270000|2024-10-08 04:21:10||193180||193180||193180||193180|1
1728361280000|2024-10-08 04:21:20|193327|193202|193326.9|193201.9|193327|193202|193326.9|193201.9|2
1728361300000|2024-10-08 04:21:40|193327|193202|193327|193202|193327|193202|193327|193202|1
1728361310000|2024-10-08 04:21:50|193313.1|193178|193313.1|193178|193313.1|193178|193313.1|193178|1
1728361320000|2024-10-08 04:22:00||193177||193178||193178||193177|2
1728361330000|2024-10-08 04:22:10|193327.4|193181|193327.5|193202.5|193327.5|193202.5|193327.4|193178|4
1728361340000|2024-10-08 04:22:20|193327.2|193202.2|193327.5|193202.5|193327.5|193202.5|193327.2|193202.2|3
1728361350000|2024-10-08 04:22:30|193327.4|193202.4|193327.4|193202.4|193327.5|193202.5|193327.2|193202.2|7
1728361360000|2024-10-08 04:22:40|193327.5|193202.5|193313.9|193178|193327.5|193202.5|193313.9|193178|4
1728361370000|2024-10-08 04:22:50||193177||193177||193177||193177|1
1728361380000|2024-10-08 04:23:00|193324.2|193176|193324|193199|193324.2|193199.2|193324|193176|5
1728361390000|2024-10-08 04:23:10|193324.2|193199.2|193316|193191|193324.2|193199.2|193316|193191|3
1728361400000|2024-10-08 04:23:20|193316.1|193191.1|193304.3|193179.3|193316.1|193191.1|193304.3|193179.3|3
1728361410000|2024-10-08 04:23:30|193314.8|193189.8|193310.4|193185.4|193314.8|193189.8|193297.8|193172.8|8
1728361420000|2024-10-08 04:23:40|193310.7|193185.7|193298|193173|193310.7|193185.7|193285.9|193160.9|4
1728361430000|2024-10-08 04:23:50|193301.7|193176.7|193298.2|193173.2|193301.7|193176.7|193298.2|193173.2|2
1728361460000|2024-10-08 04:24:20|193263.5|193138.5|193263.5|193138.5|193263.5|193138.5|193263.5|193138.5|1
1728361480000|2024-10-08 04:24:40|193297.9|193172.9|193297.9|193172.9|193297.9|193172.9|193297.9|193172.9|1
1728361510000|2024-10-08 04:25:10|193262.1|193137.1|193262.1|193137.1|193262.1|193137.1|193262.1|193137.1|1
1728361520000|2024-10-08 04:25:20|193348.2|193140.8|193348.2|193140.8|193348.2|193140.8|193348.2|193140.8|1
1728361530000|2024-10-08 04:25:30|193341.2||193341.2||193341.2||193341.2||1
1728361540000|2024-10-08 04:25:40|193337.3|193171.3|193296.3|193171.3|193337.3|193171.3|193296.3|193171.3|2
1728361570000|2024-10-08 04:26:10|193344.6|193137.3|193344.6|193137.3|193344.6|193137.3|193344.6|193137.3|1
1728361580000|2024-10-08 04:26:20|193301.7|193144.8|193297.9|193172.9|193301.7|193176.7|193297.9|193144.8|3
1728361600000|2024-10-08 04:26:40|193303.7|193178.7|193297.9|193172.9|193303.7|193178.7|193297.9|193172.9|2
1728361640000|2024-10-08 04:27:20|193263|193138|193346|193138.7|193346|193138.7|193263|193138|2
1728361660000|2024-10-08 04:27:40|193296|193171|193296|193171|193296|193171|193296|193171|1
1728361670000|2024-10-08 04:27:50|193303.8|193178.8|193299.2|193174.2|193303.8|193178.8|193296.3|193171.3|6
1728361680000|2024-10-08 04:28:00|193303.6|193178.6|193298.8|193173.8|193303.6|193178.6|193297.8|193172.8|6
1728361730000|2024-10-08 04:28:50|193338.8|193213.2|193338.8|193213.2|193338.8|193213.2|193338.8|193213.2|1
1728361740000|2024-10-08 04:29:00|193296.8|193171.8|193296.8|193171.8|193296.8|193171.8|193296.8|193171.8|1
1728361790000|2024-10-08 04:29:50|193336.9|193197|193296.9|193171.9|193336.9|193197|193296.9|193171.9|3
1728361800000|2024-10-08 04:30:00|193291.1|193166.1|193279.4|193154.4|193291.1|193166.1|193269.6|193144.6|5
1728361810000|2024-10-08 04:30:10|193269.6|193144.6|193274.6|193149.6|193285.2|193160.2|193269.6|193144.6|4
1728361820000|2024-10-08 04:30:20|193285.2|193160.2|193291|193166|193295.1|193170.1|193280.4|193155.4|9
1728361830000|2024-10-08 04:30:30|193281.4|193156.4|193295.6|193170.6|193297.9|193172.9|193280.4|193153.2|9
1728361840000|2024-10-08 04:30:40|193286.4|193161.4|193281|193156|193289.8|193164.8|193280.9|193155.9|9
1728361850000|2024-10-08 04:30:50|193268.6|193143.6|193244.5|193119.5|193268.6|193143.6|193244.5|193119.5|3
1728361870000|2024-10-08 04:31:10|193240.3|193115.3|193240.3|193115.3|193240.3|193115.3|193240.3|193115.3|1
1728361880000|2024-10-08 04:31:20|193246.2|193115.6|193238|193113|193246.2|193115.6|193233.6|193108.6|3
1728361890000|2024-10-08 04:31:30|193249.6|193119.1|193231.7|193106.7|193249.6|193119.1|193231.7|193106.7|8
1728361900000|2024-10-08 04:31:40|193238.6|193113.6|193250.1|193119.6|193250.1|193119.6|193238.6|193113.6|2
1728361910000|2024-10-08 04:31:50|193238.6|193113.6|193238.6|193113.6|193238.6|193113.6|193238.6|193113.6|1
1728361930000|2024-10-08 04:32:10|193285.3|193078|193285.3|193078|193285.3|193078|193285.3|193078|1
1728361960000|2024-10-08 04:32:40|193238.4|193113.4|193260.6|193130.1|193260.6|193130.1|193238.4|193113.4|6
1728361970000|2024-10-08 04:32:50|193249.8|193124.8|193251.4|193126.4|193261.3|193136.3|193249|193124|7
1728361980000|2024-10-08 04:33:00|193266.5|193141.5|193249.8|193124.8|193269.3|193144.3|193249.8|193124.8|8
1728361990000|2024-10-08 04:33:10|193259.6|193134.6|193263.9|193138.9|193270|193145|193241.2|193116.2|21
1728362000000|2024-10-08 04:33:20|193252.6|193127.6|193241.9|193116.9|193267.7|193142.7|193241.9|193116.9|24
1728362010000|2024-10-08 04:33:30|193252.2|193127.2|193262.4|193137.4|193262.4|193137.4|193240.4|193115.4|18
1728362020000|2024-10-08 04:33:40|193253|193126.2|193266.1|193141.1|193268.5|193143.5|193242.3|193117.3|17
1728362030000|2024-10-08 04:33:50|193262.5|193137.5|193268.1|193143.1|193268.6|193143.6|193242.4|193117.4|25
1728362040000|2024-10-08 04:34:00|193263.7|193138.7|193269.1|193144.1|193269.1|193144.1|193242.1|193117.1|17
1728362050000|2024-10-08 04:34:10|193264.3|193139.3|193263.5|193138.5|193269.2|193144.2|193255.2|193126.9|11
1728362060000|2024-10-08 04:34:20|193243.7|193118.7|193268.6|193143.6|193269|193144|193243.7|193118.7|18
1728362070000|2024-10-08 04:34:30|193263.8|193138.8|193265|193140|193270.5|193145.5|193263.7|193138.7|18
1728362080000|2024-10-08 04:34:40|193269.7|193144.7|193258.6|193133.6|193270.1|193145.1|193252.8|193127.8|15
1728362090000|2024-10-08 04:34:50|193252.3|193127.3|193272.1|193147.1|193272.1|193147.1|193245.8|193120.8|6
1728362100000|2024-10-08 04:35:00|193261|193136|193261|193136|193272.1|193147.1|193261|193136|3
1728362110000|2024-10-08 04:35:10|193272.1|193147.1|193272.1|193147.1|193272.1|193147.1|193272.1|193147.1|1
1728362120000|2024-10-08 04:35:20|193252.6|193127.6|193252.6|193127.6|193252.6|193127.6|193252.6|193127.6|1
1728362130000|2024-10-08 04:35:30|193238.6|193108|193238.6|193108|193238.6|193108|193238.6|193108|1
1728362150000|2024-10-08 04:35:50|193254.3|193129.3|193263|193138|193263|193138|193254.3|193129.3|4
1728362160000|2024-10-08 04:36:00|193254.3|193129.3|193263|193138|193263|193138|193254.3|193129.3|2
1728362180000|2024-10-08 04:36:20|193240.7|193105.3|193240.7|193105.3|193240.7|193105.3|193240.7|193105.3|1
1728362190000|2024-10-08 04:36:30||193108.7||193106.5||193108.7||193106.5|2
1728362200000|2024-10-08 04:36:40|193261.8|193136.8|193252.9|193127.9|193261.8|193136.8|193252.9|193127.9|2
1728362210000|2024-10-08 04:36:50|193261.8|193136.8|193261.8|193136.8|193261.8|193136.8|193252.9|193127.9|5
1728362220000|2024-10-08 04:37:00|193252.9|193127.9|193261.8|193136.8|193261.8|193136.8|193252.9|193127.9|2
1728362230000|2024-10-08 04:37:10|193252.9|193127.9|193238.8|193106.5|193252.9|193127.9|193238.8|193106.5|2
1728362260000|2024-10-08 04:37:40|193252.3|193127.3|193252.3|193127.3|193261|193136|193252.3|193127.3|5
1728362270000|2024-10-08 04:37:50|193261|193136|193252.3|193127.3|193261|193136|193252.3|193127.3|2
1728362280000|2024-10-08 04:38:00|193261|193136|193261|193136|193261|193136|193261|193136|1
1728362290000|2024-10-08 04:38:10|193238|193106.5|193238|193106.5|193238|193106.5|193238|193106.5|1
1728362300000|2024-10-08 04:38:20||193110.9||193105.1||193110.9||193105.1|3
1728362310000|2024-10-08 04:38:30|193252.8|193127.8|193252.8|193127.8|193252.8|193127.8|193252.8|193127.8|1
1728362330000|2024-10-08 04:38:50|193262|193137|193262|193137|193262|193137|193262|193137|1
1728362340000|2024-10-08 04:39:00|193238.9|193104.5|193238.9|193104.5|193238.9|193104.5|193238.9|193104.5|1
1728362370000|2024-10-08 04:39:30|193253.4|193103|193253.4|193128.4|193263.1|193138.1|193253.4|193103|4
1728362390000|2024-10-08 04:39:50|193263.1|193138.1|193253.4|193128.4|193263.1|193138.1|193253.4|193128.4|2
1728362400000|2024-10-08 04:40:00|193240.1|193107.1|193240.1|193103.8|193240.1|193107.1|193240.1|193103.8|2
1728362420000|2024-10-08 04:40:20|193251.9|193126.9|193261|193136|193261|193136|193251.9|193126.9|2
1728362440000|2024-10-08 04:40:40|193251.9|193126.9|193261|193136|193261|193136|193251.9|193126.9|2
1728362450000|2024-10-08 04:40:50|193270.5|193145.5|193265.6|193140.6|193270.5|193145.5|193255.2|193130.2|6
1728362460000|2024-10-08 04:41:00|193255.2|193130.2|193261.9|193136.9|193271.2|193146.2|193255.2|193130.2|6
1728362470000|2024-10-08 04:41:10|193271.2|193146.2|193272.5|193147.5|193272.5|193147.5|193271.2|193146.2|3
1728362490000|2024-10-08 04:41:30|193303.3|193096|193303.3|193096|193303.3|193096|193303.3|193096|1
1728362520000|2024-10-08 04:42:00|193259.7|193134.7|193270.7|193145.7|193270.7|193145.7|193249.5|193124.5|3
1728362540000|2024-10-08 04:42:20|193269.2|193144.2|193259.7|193134.7|193269.2|193144.2|193259.7|193134.7|4
1728362550000|2024-10-08 04:42:30|193299.5|193092.1|193303.9|193096.5|193303.9|193098.7|193299.5|193092.1|3
1728362560000|2024-10-08 04:42:40|193276.5|193151.5|193271.2|193146.2|193276.5|193151.5|193271.2|193146.2|2
1728362580000|2024-10-08 04:43:00|193260.1|193135.1|193260.1|193135.1|193260.1|193135.1|193260.1|193135.1|1
1728362590000|2024-10-08 04:43:10|193271.2|193146.2|193271.2|193146.2|193271.2|193146.2|193271.2|193146.2|1
1728362600000|2024-10-08 04:43:20|193303.9|193157.6|193303.9|193157.6|193303.9|193157.6|193303.9|193157.6|1
1728362610000|2024-10-08 04:43:30|193302.5|193096.5|193302.5|193096.5|193302.5|193096.5|193301.8|193096.5|8
1728362620000|2024-10-08 04:43:40|193301.9|193149|193263.9|193138.9|193302.4|193149|193263.9|193138.9|11
1728362630000|2024-10-08 04:43:50|193274|193149|193274|193149|193274|193149|193263.9|193138.9|5
1728362650000|2024-10-08 04:44:10|193263.9|193138.9|193257.8|193132.8|193268.9|193143.9|193257.8|193132.8|4
1728362690000|2024-10-08 04:44:50|193294.8|193155.3|193264.2|193139.2|193303.9|193155.3|193264.2|193096.3|3
1728362720000|2024-10-08 04:45:20|193257.6|193132.6|193263.6|193138.6|193263.6|193138.6|193257.6|193132.6|2
1728362760000|2024-10-08 04:46:00|193303.9|193096.4|193303.9|193096.4|193303.9|193096.4|193303.9|193096.4|1
1728362780000|2024-10-08 04:46:20|193263|193138|193263|193138|193263|193138|193263|193138|1
1728362810000|2024-10-08 04:46:50|193311.1|193103.6|193311.1|193103.6|193311.1|193103.6|193311.1|193103.6|1
1728362830000|2024-10-08 04:47:10|193263.3|193138.3|193263.3|193138.3|193263.3|193138.3|193263.3|193138.3|1
1728362860000|2024-10-08 04:47:40|193303.5|193160.8|193303.5|193160.8|193303.5|193160.8|193303.5|193160.8|1
1728362870000|2024-10-08 04:47:50||193095.2||193095.2||193095.2||193095.2|1
1728362890000|2024-10-08 04:48:10|193260.6|193135.6|193260.6|193135.6|193260.6|193135.6|193260.6|193135.6|1
1728362900000|2024-10-08 04:48:20|193269.8|193144.8|193260.6|193135.6|193269.8|193144.8|193260.6|193135.6|2
1728362910000|2024-10-08 04:48:30|193269.8|193144.8|193269.8|193144.8|193269.8|193144.8|193269.8|193144.8|1
1728362920000|2024-10-08 04:48:40|193293.2|193158.1|193293.2|193158.1|193293.2|193158.1|193293.2|193158.1|1
1728362930000|2024-10-08 04:48:50|193295.6||193295.6||193295.6||193295.6||1
1728362940000|2024-10-08 04:49:00|193258.9|193088.2|193268.8|193143.8|193268.8|193143.8|193258.9|193088.2|3
1728362960000|2024-10-08 04:49:20|193258.9|193133.9|193268.8|193143.8|193268.8|193143.8|193258.9|193133.9|2
1728362970000|2024-10-08 04:49:30|193295.6|193156.4|193302.9|193095.4|193302.9|193156.4|193295.6|193095.4|2
1728363000000|2024-10-08 04:50:00|193261.5|193136.5|193261.5|193136.5|193270.7|193145.7|193251|193126|4
1728363010000|2024-10-08 04:50:10|193270.7|193145.7|193270.7|193145.7|193270.7|193145.7|193270.7|193145.7|1
1728363030000|2024-10-08 04:50:30|193294.2|193158.8|193294.2|193158.8|193294.2|193158.8|193294.2|193158.8|1
1728363050000|2024-10-08 04:50:50|193270.7|193145.7|193270.7|193145.7|193270.7|193145.7|193270.7|193145.7|1
1728363060000|2024-10-08 04:51:00|193261.6|193136.6|193261.6|193136.6|193261.6|193136.6|193261.6|193136.6|1
1728363070000|2024-10-08 04:51:10|193252.4|193127.4|193252.4|193127.4|193252.4|193127.4|193252.4|193127.4|1
1728363090000|2024-10-08 04:51:30|193239.2|193104.1|193311.5|193104.1|193311.5|193104.1|193239.2|193104.1|2
1728363100000|2024-10-08 04:51:40|193306.5|193099.1|193306.5|193099.1|193306.5|193099.1|193306.5|193099.1|1
1728363110000|2024-10-08 04:51:50|193251.1|193126.1|193260.9|193135.9|193260.9|193135.9|193251.1|193126.1|2
1728363140000|2024-10-08 04:52:20|193238.6|193099.1|193238.6|193099.1|193238.6|193099.1|193238.6|193099.1|1
1728363150000|2024-10-08 04:52:30|193306.5||193306.5||193306.5||193306.5||1
1728363160000|2024-10-08 04:52:40|193301.7|193094.3|193271.7|193146.7|193301.7|193146.7|193271.7|193094.3|2
1728363170000|2024-10-08 04:52:50|193251.1|193126.1|193251.1|193126.1|193261.2|193136.2|193251.1|193126.1|3
1728363180000|2024-10-08 04:53:00|193251.2|193126.2|193251.2|193126.2|193251.2|193126.2|193251.2|193126.2|1
1728363190000|2024-10-08 04:53:10|193305.4|193098.1|193305.4|193098.1|193305.4|193098.1|193305.4|193098.1|1
1728363220000|2024-10-08 04:53:40|193262.8|193137.8|193252.4|193127.4|193262.8|193137.8|193252.4|193127.4|4
1728363240000|2024-10-08 04:54:00|193262.8|193137.8|193252.4|193127.4|193262.8|193137.8|193252.4|193127.4|4
1728363250000|2024-10-08 04:54:10|193240.4|193098.1|193305.4|193098.1|193305.4|193098.1|193240.4|193098.1|2
1728363260000|2024-10-08 04:54:20|193257.7|193132.7|193264.1|193139.1|193264.1|193139.1|193257.7|193132.7|2
1728363270000|2024-10-08 04:54:30|193253.7|193128.7|193253.7|193128.7|193253.7|193128.7|193253.7|193128.7|1
1728363280000|2024-10-08 04:54:40|193264.1|193139.1|193264.1|193139.1|193264.1|193139.1|193264.1|193139.1|1
1728363290000|2024-10-08 04:54:50|193253.7|193128.7|193264.1|193139.1|193264.1|193139.1|193253.7|193128.7|2
1728363300000|2024-10-08 04:55:00|193305.4|193098.1|193218.9|193093.9|193305.4|193132.2|193218.9|193093.9|10
1728363310000|2024-10-08 04:55:10|193227.3|193102.3|193218.9|193093.9|193227.3|193102.3|193218.9|193093.9|2
1728363320000|2024-10-08 04:55:20|193217.3|193092.3|193217.3|193092.3|193225.4|193100.4|193217.3|193092.3|3
1728363330000|2024-10-08 04:55:30|193225.4|193100.4|193217.3|193092.3|193225.4|193100.4|193217.3|193092.3|2
1728363340000|2024-10-08 04:55:40|193225.4|193100.4|193225.4|193100.4|193225.4|193100.4|193225.4|193100.4|1
1728363350000|2024-10-08 04:55:50|193208.9|193068.1|193208.9|193068.1|193208.9|193068.1|193208.9|193068.1|1
1728363360000|2024-10-08 04:56:00|193236.2|193111.2|193249|193124|193249|193124|193222.7|193097.7|8
1728363370000|2024-10-08 04:56:10|193249.7|193124.7|193249.7|193124.7|193249.7|193124.7|193240.3|193115.3|3
1728363390000|2024-10-08 04:56:30|193280.2|193131.7|193280.2|193131.7|193280.2|193131.7|193280.2|193131.7|1
1728363410000|2024-10-08 04:56:50|193247.3|193122.3|193247.3|193122.3|193247.3|193122.3|193247.3|193122.3|1
1728363440000|2024-10-08 04:57:20|193248|193123|193247.6|193122.6|193248|193123|193247.6|193122.6|2
1728363450000|2024-10-08 04:57:30|193282.1|193128.8|193282.1|193128.8|193282.1|193128.8|193282.1|193128.8|1
1728363470000|2024-10-08 04:57:50|193236.5|193111.5|193236.5|193111.5|193236.5|193111.5|193236.5|193111.5|1
1728363480000|2024-10-08 04:58:00|193246.8|193121.8|193246.8|193121.8|193246.8|193121.8|193246.8|193121.8|1
1728363500000|2024-10-08 04:58:20|193259.4|193134.4|193259.4|193134.4|193259.4|193134.4|193249.4|193124.4|3
1728363510000|2024-10-08 04:58:30|193249.4|193124.4|193250.3|193125.3|193259.4|193134.4|193249.4|193124.4|3
1728363520000|2024-10-08 04:58:40|193249.9|193124.9|193249.3|193124.3|193249.9|193124.9|193245.7|193120.7|3
1728363530000|2024-10-08 04:58:50|193246.1|193121.1|193246.1|193121.1|193246.1|193121.1|193246.1|193121.1|1
1728363540000|2024-10-08 04:59:00|193248.8|193123.8|193248.8|193123.8|193248.8|193123.8|193248.8|193123.8|1
1728363570000|2024-10-08 04:59:30|193279.5|193133.3|193279.5|193133.3|193279.5|193133.3|193279.5|193133.3|1
1728363580000|2024-10-08 04:59:40|193258.6|193133.6|193249.6|193124.6|193258.6|193133.6|193249.6|193124.6|2
1728363590000|2024-10-08 04:59:50|193243.2|193118.2|193236.2|193105.7|193250.7|193125.7|193235.5|193104.9|11
1728363600000|2024-10-08 05:00:00|193244.3|193113.7|193245.4|193120.4|193257|193132|193223.6|193098.6|10
1728363610000|2024-10-08 05:00:10|193254|193129|193210.7|193083.6|193254.3|193129.3|193210.7|193083.6|8
1728363620000|2024-10-08 05:00:20|193209.7|193082.6|193173.3|193048.3|193209.7|193082.6|193173.3|193048.3|4
1728363640000|2024-10-08 05:00:40|193171.9|193046.9|193150.6|193025.6|193179.1|193054.1|193144.3|193019.3|11
1728363650000|2024-10-08 05:00:50|193151|193026|193157.6|193032.6|193162.2|193037.2|193148.1|193023.1|22
1728363660000|2024-10-08 05:01:00|193158.1|193033.1|193157.4|193032.4|193165.4|193040.4|193153.6|193028.6|17
1728363670000|2024-10-08 05:01:10|193162.9|193037.9|193157.7|193032.7|193166.1|193041.1|193154.3|193029.3|19
1728363680000|2024-10-08 05:01:20|193151.3|193026.3|193157.1|193032.1|193164.7|193039.7|193151.3|193026.3|11
1728363690000|2024-10-08 05:01:30|193153.4|193028.4|193154.9|193029.9|193163.8|193038.8|193146.5|193021.5|15
1728363700000|2024-10-08 05:01:40|193165.1|193040.1|193163.5|193038.5|193166|193041|193150.8|193025.8|18
1728363710000|2024-10-08 05:01:50|193154.8|193029.8|193168|193043|193172.3|193047.3|193151.1|193026.1|29
1728363720000|2024-10-08 05:02:00|193161.3|193036.3|193144.6|193019.6|193161.3|193036.3|193123.1|192998.1|15
1728363730000|2024-10-08 05:02:10|193136|193011|193131.3|193006.3|193148.6|193018|193129.2|193004.2|8
1728363740000|2024-10-08 05:02:20|193143.8|193013.2|193135.1|193010.1|193152.5|193024.2|193127.5|193002.5|10
1728363750000|2024-10-08 05:02:30|193112.5|192987.5|193119.7|192994.7|193122.3|192997.3|193112.5|192987.5|11
1728363760000|2024-10-08 05:02:40|193119.5|192994.5|193124.8|192999.8|193124.8|192999.8|193119.5|192994.5|12
1728363770000|2024-10-08 05:02:50|193124.3|192999.3|193123.8|192998.8|193124.8|192999.8|193122.9|192997.9|11
1728363780000|2024-10-08 05:03:00|193124.3|192999.3|193143.5|193017.4|193149.3|193023.1|193123.8|192998.8|24
1728363790000|2024-10-08 05:03:10|193133.6|193008.6|193142.8|193016.7|193152.5|193026.1|193132|193007|21
1728363800000|2024-10-08 05:03:20|193132.1|193007.1|193133.5|193008.5|193150|193024.1|193131.3|193006.3|30
1728363810000|2024-10-08 05:03:30|193141.9|193015.5|193144|193017.5|193150.5|193024|193125.4|193000.4|17
1728363820000|2024-10-08 05:03:40|193133.4|193008.4|193142.5|193016|193149.2|193024.2|193132.8|193007.8|28
1728363830000|2024-10-08 05:03:50|193132.8|193007.8|193170.6|193040.1|193175.4|193050.4|193132.7|193007.7|23
1728363840000|2024-10-08 05:04:00|193165.3|193034.7|193185.4|193054.8|193185.4|193054.8|193151.3|193026.3|14
1728363850000|2024-10-08 05:04:10|193191.8|193058.9|193186.2|193053.3|193191.8|193058.9|193186.2|193053.3|2
1728363860000|2024-10-08 05:04:20|193191.5|193066.5|193190.5|193065.5|193207.3|193082.3|193177.7|193052.7|32
1728363870000|2024-10-08 05:04:30|193198.6|193073.6|193190.2|193065.2|193203.7|193078.7|193185.3|193060.3|26
1728363880000|2024-10-08 05:04:40|193193.7|193068.7|193190.8|193065.8|193203.6|193078.6|193184.6|193059.6|25
1728363890000|2024-10-08 05:04:50|193200.6|193075.6|193188.8|193063.8|193203.4|193078.4|193185.1|193060.1|25
1728363900000|2024-10-08 05:05:00|193201|193076|193237.1|193112.1|193242.3|193117.3|193177.1|193052.1|31
1728363910000|2024-10-08 05:05:10|193235.7|193110.7|193190.6|193065.6|193238.4|193110.7|193177.5|193052.5|26
1728363920000|2024-10-08 05:05:20|193201.8|193076.8|193204.9|193079.9|193214.3|193089.3|193189.7|193064.7|33
1728363930000|2024-10-08 05:05:30|193198.6|193068|193213.5|193088.5|193213.8|193088.8|193195.7|193065.1|31
1728363940000|2024-10-08 05:05:40|193204.7|193079.7|193191.5|193066.5|193213|193088|193181|193056|27
1728363950000|2024-10-08 05:05:50|193205.6|193080.6|193201.8|193076.8|193213.3|193088.3|193181.7|193056.7|24
1728363960000|2024-10-08 05:06:00|193195.4|193064.9|193204.7|193079.7|193214.7|193089.7|193174.2|193049.2|20
1728363970000|2024-10-08 05:06:10|193205.5|193080.5|193171.4|193046.4|193213.1|193088.1|193171.4|193046.4|19
1728363980000|2024-10-08 05:06:20|193183.7|193053.1|193166.3|193041.3|193189.1|193064.1|193162.7|193037.7|14
1728363990000|2024-10-08 05:06:30|193178.4|193053.4|193175.3|193044.5|193182.6|193056.7|193173.2|193041.9|12
1728364000000|2024-10-08 05:06:40|193180.5|193049.7|193200.9|193070.2|193201.3|193071.2|193173.5|193042.7|21
1728364010000|2024-10-08 05:06:50|193198.4|193067.8|193216.6|193091.6|193216.6|193091.6|193182.6|193057.6|29
1728364020000|2024-10-08 05:07:00|193210.3|193085.3|193211.2|193080.6|193217.7|193092.7|193204.3|193073.7|13
1728364030000|2024-10-08 05:07:10|193211.7|193079.5|193209.3|193078.7|193211.7|193079.5|193203.9|193073.2|4
1728364040000|2024-10-08 05:07:20|193214.4|193083.8|193213.5|193080.5|193221|193088|193210.7|193080|8
1728364050000|2024-10-08 05:07:30|193222|193089|193216|193083.7|193222.8|193091|193213.5|193080.1|11
1728364060000|2024-10-08 05:07:40|193215.3|193082|193205.6|193074.7|193221.1|193087.8|193205.6|193074.7|7
1728364070000|2024-10-08 05:07:50|193210.2|193079.4|193206.5|193075.6|193211.8|193081|193205|193074.2|6
1728364080000|2024-10-08 05:08:00|193215.5|193084.6|193203.8|193072.9|193227.1|193095.8|193203.8|193072.9|6
1728364090000|2024-10-08 05:08:10|193208.7|193077.8|193213.4|193082.1|193213.4|193082.1|193204.1|193073.1|10
1728364100000|2024-10-08 05:08:20|193203.8|193072.8|193204.5|193073.6|193204.5|193073.6|193203.8|193072.8|2
1728364110000|2024-10-08 05:08:30|193210.4|193079.5|193206.7|193075.8|193211.4|193080.6|193205.1|193074.3|7
1728364120000|2024-10-08 05:08:40|193211.7|193080.9|193231|193100.1|193231.9|193101.2|193206.9|193076.1|7
1728364130000|2024-10-08 05:08:50|193233.4|193102.6|193245.7|193114.9|193250|193119.1|193233.4|193102.6|5
1728364140000|2024-10-08 05:09:00|193250.5|193119.7|193245.8|193115|193250.5|193119.7|193245.8|193115|3
1728364150000|2024-10-08 05:09:10||193115.1||193115.1||193115.1||193115.1|1
1728364170000|2024-10-08 05:09:30|193282.9|193075|193246.4|193115.6|193282.9|193115.6|193240.6|193074.8|4
1728364190000|2024-10-08 05:09:50|193243.5|193118.5|193266.8|193141.8|193273.5|193148.5|193243.5|193118.5|7
1728364200000|2024-10-08 05:10:00|193268|193143|193281|193156|193281|193156|193268|193143|4
1728364220000|2024-10-08 05:10:20|193280.9|193155.9|193280.9|193155.9|193280.9|193155.9|193280.9|193155.9|1
1728364230000|2024-10-08 05:10:30|193298.1|193133.5|193298.1|193133.5|193298.1|193133.5|193298.1|193133.5|1
1728364240000|2024-10-08 05:10:40|193285.6|193160.6|193298|193173|193298|193173|193285.6|193160.6|3
1728364250000|2024-10-08 05:10:50|193300.2|193175.2|193299.6|193174.6|193308.3|193183.3|193298.5|193173.5|15
1728364260000|2024-10-08 05:11:00|193300.2|193175.2|193262.7|193137.7|193306.8|193181.8|193262.7|193137.7|16
1728364270000|2024-10-08 05:11:10|193259.1|193134.1|193259.1|193134.1|193259.1|193134.1|193259.1|193134.1|1
1728364280000|2024-10-08 05:11:20|193258.3|193133.3|193258.3|193133.3|193258.8|193133.8|193258.3|193133.3|5
1728364290000|2024-10-08 05:11:30|193257.9|193132.9|193262.9|193137.9|193263.4|193138.4|193257.9|193132.9|10
1728364300000|2024-10-08 05:11:40|193262.5|193137.5|193263.3|193138.3|193264|193139|193260.4|193135.4|17
1728364310000|2024-10-08 05:11:50|193263.6|193138.6|193262.1|193137.1|193264|193139|193259|193134|12
1728364320000|2024-10-08 05:12:00|193262.2|193137.2|193264.5|193139.5|193266.3|193141.3|193259.4|193134.4|6
1728364330000|2024-10-08 05:12:10|193261.9|193136.9|193261|193136|193261.9|193136.9|193257.4|193132.4|6
1728364350000|2024-10-08 05:12:30|193261.7|193136.7|193261.7|193136.7|193261.7|193136.7|193261.7|193136.7|1
1728364360000|2024-10-08 05:12:40|193282.9|193115.4|193262.4|193137.4|193282.9|193137.4|193262.4|193115.4|2
1728364380000|2024-10-08 05:13:00|193262.8|193137.8|193266.6|193141.6|193277.7|193152.7|193257|193132|19
1728364390000|2024-10-08 05:13:10|193267.4|193142.4|193269.1|193144.1|193276.6|193151.6|193266.7|193141.7|21
1728364400000|2024-10-08 05:13:20|193276.6|193151.6|193275.4|193150.4|193276.6|193151.6|193264.2|193139.2|24
1728364410000|2024-10-08 05:13:30|193269|193144|193276.3|193151.3|193276.3|193151.3|193267.6|193142.6|21
1728364420000|2024-10-08 05:13:40|193270|193145|193258.7|193133.7|193276.9|193151.9|193258.7|193133.7|15
1728364430000|2024-10-08 05:13:50|193256.4|193131.4|193257.6|193132.6|193257.6|193132.6|193245.1|193120.1|8
1728364440000|2024-10-08 05:14:00|193257.2|193132.2|193257.3|193132.3|193257.6|193132.6|193255.4|193130.4|7
1728364450000|2024-10-08 05:14:10|193255.7|193130.7|193255.8|193130.8|193260.3|193135.3|193245.1|193120.1|17
1728364460000|2024-10-08 05:14:20|193254.1|193129.1|193234.1|193109.1|193261.7|193136.7|193234|193109|21
1728364470000|2024-10-08 05:14:30|193241.3|193116.3|193264.7|193139.7|193274.6|193149.6|193234.8|193109.8|20
1728364480000|2024-10-08 05:14:40|193264|193139|193268.1|193143.1|193275.3|193150.3|193264|193139|11
1728364490000|2024-10-08 05:14:50|193275.5|193150.5|193272.5|193147.5|193279.8|193154.8|193267.7|193142.7|21
1728364500000|2024-10-08 05:15:00|193267.3|193142.3|193254.1|193129.1|193276|193151|193247.4|193122.4|12
1728364530000|2024-10-08 05:15:30|193259.4|193134.4|193255.6|193130.6|193262.5|193137.5|193255.6|193130.6|8
1728364550000|2024-10-08 05:15:50|193252.9|193127.9|193233.5|193108.5|193252.9|193127.9|193233.5|193108.5|3
1728364560000|2024-10-08 05:16:00|193235.3|193110.3|193236.4|193111.4|193241|193116|193233.8|193108.8|16
1728364570000|2024-10-08 05:16:10|193234.2|193109.2|193229.7|193104.7|193237.4|193112.4|193225.6|193100.6|13
1728364580000|2024-10-08 05:16:20|193230.3|193105.3|193244.7|193119.7|193244.7|193119.7|193230.3|193105.3|12
1728364590000|2024-10-08 05:16:30|193237.7|193112.7|193236.7|193111.7|193244.9|193119.9|193231.1|193106.1|20
1728364600000|2024-10-08 05:16:40|193243.3|193118.3|193231.4|193106.4|193243.6|193118.6|193230|193105|22
1728364610000|2024-10-08 05:16:50|193238.9|193113.9|193232.8|193107.8|193239.3|193114.3|193231.1|193106.1|14
1728364620000|2024-10-08 05:17:00|193239.1|193114.1|193231.4|193106.4|193239.2|193114.2|193230.3|193105.3|14
1728364630000|2024-10-08 05:17:10|193238.8|193113.8|193231.5|193106.5|193239.2|193114.2|193226.7|193101.7|15
1728364640000|2024-10-08 05:17:20|193239|193114|193232.6|193107.6|193240.2|193115.2|193227.2|193102.2|17
1728364650000|2024-10-08 05:17:30|193232.5|193107.5|193242.9|193117.9|193244|193119|193232.5|193107.5|8
1728364660000|2024-10-08 05:17:40|193243.2|193118.2|193243.2|193118.2|193243.2|193118.2|193243.2|193118.2|1
1728364680000|2024-10-08 05:18:00|193239.8|193114.8|193239.3|193114.3|193239.8|193114.8|193239.3|193114.3|4
1728364690000|2024-10-08 05:18:10|193239.7|193114.7|193244.8|193119.8|193244.8|193119.8|193239.7|193114.7|2
1728364700000|2024-10-08 05:18:20|193244.7|193119.7|193244.7|193119.7|193244.7|193119.7|193244.7|193119.7|1
1728364710000|2024-10-08 05:18:30|193245.4|193120.4|193246.3|193121.3|193253.8|193128.8|193245.4|193120.4|6
1728364720000|2024-10-08 05:18:40|193253.8|193128.8|193246.5|193121.5|193253.8|193128.8|193246.5|193121.5|2
1728364730000|2024-10-08 05:18:50|193252.5|193127.5|193250.3|193125.3|193256.3|193131.3|193246.3|193121.3|7
1728364740000|2024-10-08 05:19:00|193249.3|193124.3|193248.2|193123.2|193254.3|193129.3|193247.1|193122.1|6
1728364750000|2024-10-08 05:19:10|193247.7|193122.7|193247.7|193122.7|193247.7|193122.7|193247.7|193122.7|1
1728364760000|2024-10-08 05:19:20|193254.7|193129.7|193250.3|193125.3|193257.7|193132.7|193250.3|193125.3|3
1728364790000|2024-10-08 05:19:50|193277|193105.1|193277|193105.1|193277|193105.1|193277|193105.1|1
1728364810000|2024-10-08 05:20:10|193250.1|193125.1|193250.1|193125.1|193250.1|193125.1|193250.1|193125.1|1
1728364820000|2024-10-08 05:20:20|193257.6|193132.6|193254.2|193129.2|193259.8|193134.8|193250.2|193125.2|6
1728364830000|2024-10-08 05:20:30|193253.9|193128.9|193255.1|193130.1|193260.1|193135.1|193253.9|193128.9|3
1728364860000|2024-10-08 05:21:00|193279.7|193111|193279.7|193111|193279.7|193111|193279.7|193111|1
1728364880000|2024-10-08 05:21:20|193251.3|193126.3|193235.5|193110.5|193251.3|193126.3|193233.2|193108.2|11
1728364890000|2024-10-08 05:21:30|193242.1|193117.1|193247.1|193122.1|193256.6|193131.6|193233.9|193108.9|16
1728364900000|2024-10-08 05:21:40|193245.3|193120.3|193247.1|193122.1|193247.1|193122.1|193245.3|193120.3|2
1728364910000|2024-10-08 05:21:50|193251.2|193126.2|193267.9|193142.9|193275|193150|193251.2|193126.2|7
1728364930000|2024-10-08 05:22:10|193277.9|193152.9|193278.7|193153.7|193279.1|193154.1|193277.9|193152.9|3
1728364940000|2024-10-08 05:22:20|193278.4|193153.4|193278.9|193153.9|193278.9|193153.9|193278.4|193153.4|11
1728364950000|2024-10-08 05:22:30|193278.2|193153.2|193278.2|193153.2|193278.7|193153.7|193278.2|193153.2|7
1728364960000|2024-10-08 05:22:40|193278.7|193153.7|193300.8|193133.8|193300.8|193153.7|193278.7|193133.8|2
1728364970000|2024-10-08 05:22:50|193300.9|193131.5|193296.8|193128.5|193300.9|193131.5|193296.8|193128.5|2
1728364980000|2024-10-08 05:23:00|193297|193130.7|193266.2|193141.2|193297|193145.8|193263.8|193112.2|9
1728364990000|2024-10-08 05:23:10|193265.5|193140.5|193270.7|193145.7|193270.7|193145.7|193265.5|193140.5|2
1728365000000|2024-10-08 05:23:20|193266.1|193141.1|193268.6|193143.6|193276.2|193151.2|193265.7|193140.7|12
1728365010000|2024-10-08 05:23:30|193269.4|193144.4|193270.4|193145.4|193279.2|193154.2|193267.2|193142.2|10
1728365020000|2024-10-08 05:23:40|193272.6|193147.6|193268.8|193143.8|193272.8|193147.8|193268.8|193143.8|7
1728365040000|2024-10-08 05:24:00|193268.4|193143.4|193268.2|193143.2|193269.3|193144.3|193267.3|193142.3|5
1728365050000|2024-10-08 05:24:10|193267.4|193142.4|193265.9|193140.9|193267.4|193142.4|193265.9|193140.9|2
1728365060000|2024-10-08 05:24:20|193266.6|193141.6|193266.6|193141.6|193266.6|193141.6|193266.6|193141.6|1
1728365070000|2024-10-08 05:24:30|193273.2|193148.2|193266.6|193141.6|193273.2|193148.2|193266.6|193141.6|2
1728365090000|2024-10-08 05:24:50|193273.5|193148.5|193266|193141|193273.5|193148.5|193266|193141|3
1728365100000|2024-10-08 05:25:00|193270.5|193145.5|193263.5|193138.5|193270.5|193145.5|193263.3|193138.3|5
1728365110000|2024-10-08 05:25:10|193263.4|193138.4|193261.1|193136.1|193269.4|193144.4|193261.1|193136.1|4
1728365120000|2024-10-08 05:25:20|193267.5|193142.5|193266.4|193141.4|193271.2|193146.2|193266.4|193141.4|4
1728365130000|2024-10-08 05:25:30|193265.4|193140.4|193266.3|193141.3|193272.5|193147.5|193265.4|193140.4|4
1728365140000|2024-10-08 05:25:40|193272.6|193147.6|193296.8|193171.8|193299.4|193174.4|193267|193142|7
1728365150000|2024-10-08 05:25:50|193297.4|193172.4|193296.5|193171.5|193305.2|193180.2|193296.5|193171.5|11
1728365160000|2024-10-08 05:26:00|193297.3|193172.3|193305.9|193180.9|193307.2|193182.2|193295.9|193170.9|27
1728365170000|2024-10-08 05:26:10|193304.5|193179.5|193296.5|193171.5|193304.9|193179.9|193296|193171|25
1728365180000|2024-10-08 05:26:20|193297.4|193172.4|193295.3|193170.3|193304.3|193179.3|193295.3|193170.3|15
1728365190000|2024-10-08 05:26:30|193302.3|193177.3|193297.5|193172.5|193304|193179|193295.3|193170.3|12
1728365200000|2024-10-08 05:26:40|193295.9|193170.9|193296.3|193171.3|193302.3|193177.3|193292.5|193167.5|12
1728365210000|2024-10-08 05:26:50|193301.9|193176.9|193295.7|193170.7|193302.1|193177.1|193295|193170|11
1728365230000|2024-10-08 05:27:10|193293.5|193168.5|193295.5|193170.5|193301.4|193176.4|193292.1|193167.1|8
1728365260000|2024-10-08 05:27:40|193296.5|193171.5|193299|193174|193300|193175|193296.5|193171.5|5
1728365270000|2024-10-08 05:27:50|193301.2|193176.2|193302.5|193177.5|193306.2|193181.2|193297.8|193172.8|6
1728365280000|2024-10-08 05:28:00|193308.8|193183.8|193305.2|193180.2|193309.3|193184.3|193297.8|193172.8|13
1728365290000|2024-10-08 05:28:10|193299.6|193174.6|193299.6|193174.6|193299.6|193174.6|193299.6|193174.6|1
1728365300000|2024-10-08 05:28:20|193300.3|193175.3|193300.3|193175.3|193300.3|193175.3|193299.6|193174.6|3
1728365310000|2024-10-08 05:28:30|193304|193179|193304|193179|193304|193179|193304|193179|1
1728365320000|2024-10-08 05:28:40|193300.4|193175.4|193304.2|193179.2|193304.2|193179.2|193300.3|193175.3|4
1728365340000|2024-10-08 05:29:00|193300.9|193175.9|193309.4|193184.4|193322.2|193197.2|193300.9|193175.9|8
1728365360000|2024-10-08 05:29:20|193309|193184|193309.4|193184.4|193309.4|193184.4|193309|193184|2
1728365370000|2024-10-08 05:29:30|193331.2|193165.7|193331.2|193165.7|193331.2|193165.7|193331.2|193165.7|1
1728365400000|2024-10-08 05:30:00|193316.4|193191.4|193290.1|193165.1|193323.2|193198.2|193290.1|193165.1|11
1728365410000|2024-10-08 05:30:10|193288.4|193163.4|193269|193144|193288.4|193163.4|193269|193144|12
1728365420000|2024-10-08 05:30:20|193271|193146|193274|193149|193278.2|193153.2|193270.3|193145.3|14
1728365430000|2024-10-08 05:30:30|193270.1|193145.1|193270.1|193145.1|193277.2|193152.2|193270.1|193145.1|6
1728365440000|2024-10-08 05:30:40|193277.2|193152.2|193273.8|193148.8|193277.2|193152.2|193270.7|193145.7|3
1728365450000|2024-10-08 05:30:50|193277.4|193152.4|193271.8|193146.8|193277.4|193152.4|193271.8|193146.8|2
1728365460000|2024-10-08 05:31:00|193277.1|193152.1|193270.8|193145.8|193277.1|193152.1|193270.8|193145.8|4
1728365470000|2024-10-08 05:31:10|193276.4|193151.4|193272.2|193147.2|193276.4|193151.4|193272.2|193147.2|2
1728365480000|2024-10-08 05:31:20|193272.9|193147.9|193273.6|193148.6|193273.6|193148.6|193269.2|193144.2|3
1728365490000|2024-10-08 05:31:30|193269.8|193144.8|193273.6|193148.6|193273.6|193148.6|193269.8|193144.8|2
1728365500000|2024-10-08 05:31:40|193278.6|193153.6|193283.2|193158.2|193291.5|193166.5|193278.6|193153.6|5
1728365510000|2024-10-08 05:31:50|193282.5|193156.4|193275|193149.5|193292.4|193165.5|193275|193149.5|8
1728365530000|2024-10-08 05:32:10||193148.9||193148.9||193148.9||193148.9|1
1728365550000|2024-10-08 05:32:30|193293.5|193129.1|193305.7|193180.7|193306.8|193181.8|193282.9|193129.1|11
1728365560000|2024-10-08 05:32:40|193302.1|193177.1|193303.5|193178.5|193314|193189|193302.1|193177.1|16
1728365570000|2024-10-08 05:32:50|193309.2|193184.2|193301.9|193176.9|193309.2|193184.2|193301.7|193176.7|12
1728365580000|2024-10-08 05:33:00|193304.1|193179.1|193300.9|193175.9|193304.1|193179.1|193300.9|193175.9|2
1728365590000|2024-10-08 05:33:10|193304.8|193179.8|193300.8|193175.8|193304.8|193179.8|193300.8|193175.8|2
1728365610000|2024-10-08 05:33:30|193304.6|193179.6|193304.6|193179.6|193304.6|193179.6|193304.6|193179.6|1
1728365620000|2024-10-08 05:33:40|193302.4|193177.4|193305.6|193180.6|193305.6|193180.6|193302.4|193177.4|2
1728365650000|2024-10-08 05:34:10|193301.2|193176.2|193304.7|193179.7|193304.7|193179.7|193301.2|193176.2|2
1728365680000|2024-10-08 05:34:40|193300.5|193175.5|193301.1|193176.1|193309|193184|193300.5|193175.5|8
1728365690000|2024-10-08 05:34:50|193305.9|193180.9|193323.1|193198.1|193323.1|193198.1|193305.9|193180.9|3
1728365700000|2024-10-08 05:35:00|193333.2|193208.2|193332.6|193206.4|193335.7|193210.7|193326.9|193201.9|5
1728365730000|2024-10-08 05:35:30|193347.8|193183.3|193347.8|193183.3|193347.8|193183.3|193347.8|193183.3|1
1728365760000|2024-10-08 05:36:00|193343.9|193179.5|193390.9|193265.9|193396|193271|193329.2|193179.5|5
1728365770000|2024-10-08 05:36:10|193398.4|193273.4|193386.8|193261.8|193398.4|193273.4|193379.2|193254.2|28
1728365780000|2024-10-08 05:36:20|193391.9|193266.9|193373.3|193248.3|193400.3|193275.3|193366.9|193241.9|14
1728365790000|2024-10-08 05:36:30|193366.8|193241.8|193374.2|193249.2|193375.3|193250.3|193366.8|193241.8|7
1728365800000|2024-10-08 05:36:40|193379.4|193254.4|193361.6|193236.6|193379.4|193254.4|193360.6|193235.6|4
1728365810000|2024-10-08 05:36:50|193368.9|193243.9|193361.6|193236.6|193368.9|193243.9|193361.6|193236.6|4
1728365820000|2024-10-08 05:37:00|193358.3|193233.3|193334.4|193209.4|193358.3|193233.3|193331.7|193206.7|8
1728365830000|2024-10-08 05:37:10|193329.1|193204.1|193334.1|193209.1|193334.1|193209.1|193328.8|193203.8|4
1728365840000|2024-10-08 05:37:20|193328.5|193203.5|193333.9|193208.9|193337.5|193212.5|193328.3|193203.3|14
1728365850000|2024-10-08 05:37:30|193328.9|193203.9|193337.8|193212.8|193340|193215|193328.9|193203.9|7
1728365860000|2024-10-08 05:37:40|193342.3|193217.3|193353.7|193228.7|193353.7|193228.7|193342.3|193217.3|13
1728365870000|2024-10-08 05:37:50|193348.2|193223.2|193328.7|193203.7|193363.4|193238.4|193328.7|193203.7|31
1728365880000|2024-10-08 05:38:00|193333.3|193208.3|193333.3|193208.3|193340.7|193215.7|193328.7|193203.7|5
1728365890000|2024-10-08 05:38:10|193329.9|193204.9|193335.8|193210.8|193335.8|193210.8|193329.9|193204.9|2
1728365900000|2024-10-08 05:38:20|193354.7|193190.3|193354.7|193190.3|193354.7|193190.3|193354.7|193190.3|1
1728365910000|2024-10-08 05:38:30|193372.1|193195.6|193366.1|193241.1|193378.5|193253.5|193366.1|193195.6|5
1728365920000|2024-10-08 05:38:40|193373.7|193248.7|193356.9|193231.9|193388.9|193263.9|193349.7|193224.7|21
1728365930000|2024-10-08 05:38:50|193357.7|193232.7|193350|193225|193360.1|193235.1|193350|193225|31
1728365940000|2024-10-08 05:39:00|193353.8|193228.8|193358.6|193233.6|193360.7|193235.7|193342.6|193217.6|23
1728365950000|2024-10-08 05:39:10|193369.9|193244.9|193362.2|193237.2|193379|193254|193361.5|193236.5|15
1728365970000|2024-10-08 05:39:30|193369.7|193244.7|193362.2|193237.2|193369.7|193244.7|193362.2|193237.2|2
1728365980000|2024-10-08 05:39:40|193365.2|193240.2|193385.1|193220.7|193385.1|193240.2|193365.2|193220.7|2
1728366000000|2024-10-08 05:40:00|193374.7|193210.3|193368.6|193243.6|193374.7|193243.6|193368.6|193210.3|2
1728366020000|2024-10-08 05:40:20|193368.1|193243.1|193335.1|193210.1|193368.1|193243.1|193326.6|193201.6|6
1728366030000|2024-10-08 05:40:30|193327.9|193202.9|193365.3|193240.3|193365.9|193240.9|193327.9|193202.9|21
1728366040000|2024-10-08 05:40:40|193359.6|193234.6|193362.2|193237.2|193371.4|193246.4|193357.9|193232.9|20
1728366050000|2024-10-08 05:40:50|193358.4|193233.4|193372.3|193247.3|193372.3|193247.3|193358.4|193233.4|15
1728366060000|2024-10-08 05:41:00|193368.2|193243.2|193368.1|193243.1|193371.6|193246.6|193368.1|193243.1|3
1728366070000|2024-10-08 05:41:10|193371.2|193246.2|193362.7|193237.7|193371.2|193246.2|193362.7|193237.7|7
1728366080000|2024-10-08 05:41:20|193370.9|193245.9|193370.7|193245.7|193370.9|193245.9|193360.1|193235.1|6
1728366090000|2024-10-08 05:41:30|193362.5|193237.5|193359.2|193234.2|193371.4|193246.4|193358|193233|12
1728366100000|2024-10-08 05:41:40|193367.5|193242.5|193365.3|193240.3|193367.5|193242.5|193362.6|193237.6|3
1728366130000|2024-10-08 05:42:10|193370.4|193245.4|193373.7|193248.7|193373.7|193248.7|193370.4|193245.4|2
1728366160000|2024-10-08 05:42:40|193369.5|193244.5|193369.5|193244.5|193369.5|193244.5|193369.5|193244.5|1
1728366190000|2024-10-08 05:43:10|193395.4|193230.9|193395.4|193230.9|193395.4|193230.9|193395.4|193230.9|1
1728366210000|2024-10-08 05:43:30|193372.8|193247.8|193372.8|193247.8|193372.8|193247.8|193372.8|193247.8|1
1728366240000|2024-10-08 05:44:00|193395.4|193230.9|193395.4|193230.9|193395.4|193230.9|193395.4|193230.9|1
1728366250000|2024-10-08 05:44:10|193387.7|193223.3|193367.6|193241.4|193387.7|193241.4|193365.4|193223.3|3
1728366260000|2024-10-08 05:44:20|193366.9|193241.1|193367.3|193241.4|193367.3|193241.4|193366.9|193241.1|3
1728366270000|2024-10-08 05:44:30|193367.6|193241.7|193366.9|193240.7|193367.9|193241.7|193366.6|193240.7|6
1728366280000|2024-10-08 05:44:40|193414|193203|193378.4|193237.3|193414|193237.3|193377.7|193203|4
1728366290000|2024-10-08 05:44:50|193378.1|193237.7|193378.4|193237.3|193378.7|193237.7|193378.1|193237.3|4
1728366300000|2024-10-08 05:45:00|193370.7|193229.7|193346.7|193221.7|193370.7|193229.7|193343|193216.7|34
1728366310000|2024-10-08 05:45:10|193344|193217.3|193350.8|193225.8|193353.4|193228.4|193343|193217.3|21
1728366320000|2024-10-08 05:45:20|193351.3|193226.3|193354|193229|193357|193232|193347.4|193222.4|22
1728366330000|2024-10-08 05:45:30|193355|193230|193353.1|193228.1|193355.8|193230.8|193349.2|193224.2|15
1728366340000|2024-10-08 05:45:40|193353.2|193228.2|193367.4|193242.4|193369.3|193244.3|193348.5|193223.5|14
1728366350000|2024-10-08 05:45:50|193367.8|193242.8|193367.4|193242.4|193368.7|193243.7|193367.2|193242.2|23
1728366360000|2024-10-08 05:46:00|193367|193242|193372.8|193247.8|193372.8|193247.8|193366.7|193241.7|20
1728366370000|2024-10-08 05:46:10|193373.8|193248.8|193372.1|193247.1|193373.8|193248.8|193371.8|193246.8|21
1728366380000|2024-10-08 05:46:20|193372.3|193247.3|193372.3|193247.3|193372.3|193247.3|193372.1|193247.1|3
1728366390000|2024-10-08 05:46:30|193371.8|193246.8|193415|193200|193418|193247.3|193371.8|193200|7
1728366400000|2024-10-08 05:46:40|193416|193201|193418|193203|193420|193205|193414|193200|15
1728366410000|2024-10-08 05:46:50|193417|193202|193416.8|193288.9|193419|193288.9|193372.8|193201|13
1728366420000|2024-10-08 05:47:00|193413.7|193285.5|193410.4|193285.4|193413.7|193287.1|193406.9|193280.4|10
1728366430000|2024-10-08 05:47:10|193410.1|193285.1|193405.4|193280.4|193415.5|193290.5|193399.3|193274.3|19
1728366440000|2024-10-08 05:47:20|193402.4|193277.4|193405.3|193280.3|193410.3|193285.3|193401.4|193276.4|34
1728366450000|2024-10-08 05:47:30|193406.3|193281.3|193401|193276|193408|193283|193401|193276|34
1728366460000|2024-10-08 05:47:40|193401.6|193276.6|193372.5|193247.5|193408.8|193283.8|193371.4|193246.4|29
1728366470000|2024-10-08 05:47:50|193371.6|193246.6|193368.2|193243.2|193381.5|193256.5|193368.2|193243.2|25
1728366480000|2024-10-08 05:48:00|193369.6|193244.6|193369.2|193244.2|193371.5|193246.5|193367|193242|25
1728366490000|2024-10-08 05:48:10|193368.8|193243.8|193365|193240|193370.8|193245.8|193363|193238|25
1728366500000|2024-10-08 05:48:20|193364.7|193239.7|193370|193245|193370|193245|193364.7|193239.7|8
1728366510000|2024-10-08 05:48:30|193369|193244|193369.3|193244.3|193371.5|193246.5|193354.7|193229.7|26
1728366520000|2024-10-08 05:48:40|193369.6|193244.6|193369.6|193244.6|193371.5|193246.5|193354.5|193229.5|29
1728366530000|2024-10-08 05:48:50|193370.1|193245.1|193344.2|193219.2|193370.1|193245.1|193339.8|193214.8|26
1728366540000|2024-10-08 05:49:00|193341.4|193216.4|193335.3|193210.3|193341.4|193216.4|193332.9|193207.9|14
1728366550000|2024-10-08 05:49:10|193335.9|193210.9|193335.3|193210.3|193340.1|193215.1|193335.3|193210.3|11
1728366560000|2024-10-08 05:49:20|193337.9|193212.9|193336.1|193211.1|193338.7|193213.7|193334.9|193209.9|14
1728366570000|2024-10-08 05:49:30|193338.5|193213.5|193336.6|193211.6|193340.9|193215.9|193334.4|193209.4|15
1728366580000|2024-10-08 05:49:40|193336.1|193211.1|193336.6|193211.6|193336.6|193211.6|193336.1|193211.1|4
1728366590000|2024-10-08 05:49:50|193344.7|193219.7|193353.6|193221.5|193363.1|193231.1|193344.7|193215.1|22
1728366600000|2024-10-08 05:50:00|193356.3|193226.8|193349.9|193224.9|193357.3|193230.1|193343|193216.2|27
1728366610000|2024-10-08 05:50:10|193346.1|193221.1|193339.5|193214.5|193353.7|193228.7|193338.2|193213.2|23
1728366620000|2024-10-08 05:50:20|193339.7|193214.7|193339.7|193214.7|193340.4|193215.4|193339.7|193214.7|7
1728366630000|2024-10-08 05:50:30|193346.1|193221.1|193342.2|193217.2|193347.7|193222.7|193340.4|193215.4|4
1728366640000|2024-10-08 05:50:40|193342.6|193217.6|193352.2|193227.2|193354.7|193229.7|193342.1|193217.1|15
1728366650000|2024-10-08 05:50:50|193344.8|193219.8|193369.4|193244.4|193370.4|193245.4|193344.8|193219.8|22
1728366660000|2024-10-08 05:51:00|193370|193245|193334.1|193209.1|193370|193245|193332.9|193207.9|13
1728366670000|2024-10-08 05:51:10|193333.5|193208.5|193333.3|193208.3|193333.6|193208.6|193333.1|193208.1|4
1728366680000|2024-10-08 05:51:20|193333.6|193208.6|193338.1|193213.1|193338.3|193213.3|193333.6|193208.6|11
1728366690000|2024-10-08 05:51:30|193338.7|193213.7|193337.8|193212.8|193338.7|193213.7|193337.8|193212.8|3
1728366700000|2024-10-08 05:51:40|193338.5|193213.5|193337.5|193212.5|193339.3|193214.3|193337.5|193212.5|9
1728366710000|2024-10-08 05:51:50|193337.7|193212.7|193335.7|193210.7|193389|193212.7|193335.7|193164|7
1728366720000|2024-10-08 05:52:00|193335.9|193210.9|193335.7|193210.7|193335.9|193210.9|193335.7|193210.7|2
1728366730000|2024-10-08 05:52:10|193335.4|193210.4|193335.4|193210.4|193335.4|193210.4|193335.4|193210.4|1
1728366740000|2024-10-08 05:52:20|193333.5|193208.5|193332.5|193207.5|193333.9|193208.9|193329.3|193204.3|14
1728366750000|2024-10-08 05:52:30|193332.2|193207.2|193338|193213|193338|193213|193330.5|193205.5|16
1728366760000|2024-10-08 05:52:40|193338.5|193213.5|193364.5|193239.5|193364.5|193239.5|193338.5|193213.5|36
1728366770000|2024-10-08 05:52:50|193361.5|193236.5|193366.8|193241.8|193368.9|193243.9|193357.2|193232.2|29
1728366780000|2024-10-08 05:53:00|193365.3|193240.3|193363.2|193238.2|193365.3|193240.3|193362.1|193237.1|19
1728366790000|2024-10-08 05:53:10|193362.9|193237.9|193367.4|193242.4|193368.4|193243.4|193352.6|193227.6|25
1728366800000|2024-10-08 05:53:20|193368.4|193243.4|193367.3|193242.3|193368.4|193243.4|193352.2|193227.2|19
1728366810000|2024-10-08 05:53:30|193352.2|193227.2|193367.3|193242.3|193368.3|193243.3|193352.2|193227.2|32
1728366820000|2024-10-08 05:53:40|193367.9|193242.9|193420|193196|193423|193243.1|193352.2|193193|25
1728366830000|2024-10-08 05:53:50|193421|193197|193417|193197|193426|193202|193415|193191|31
1728366840000|2024-10-08 05:54:00|193414|193198|193417|193192|193417|193200|193414|193190|24
1728366850000|2024-10-08 05:54:10|193352.1|193227.1|193352.7|193227.7|193353.6|193228.6|193351.7|193226.7|24
1728366860000|2024-10-08 05:54:20|193353.2|193228.2|193352.7|193227.7|193353.6|193228.6|193352.4|193227.4|23
1728366870000|2024-10-08 05:54:30|193353.4|193228.4|193353.4|193228.4|193353.6|193228.6|193352.2|193227.2|24
1728366880000|2024-10-08 05:54:40|193363.5|193238.5|193428.1|193303.1|193431.1|193306.1|193363.5|193205.5|12
1728366890000|2024-10-08 05:54:50|193440.2|193315.2|193429.1|193304.1|193444.7|193319.7|193429.1|193304.1|4
1728366900000|2024-10-08 05:55:00|193424.9|193299.9|193422.1|193297.1|193430.8|193305.8|193422.1|193297.1|5
1728366910000|2024-10-08 05:55:10|193428.4|193303.4|193423.5|193298.5|193440|193315|193420.7|193295.7|11
1728366920000|2024-10-08 05:55:20|193422.7|193297.7|193418.5|193293.5|193422.7|193297.7|193408.3|193283.3|4
1728366940000|2024-10-08 05:55:40|193422.4|193297.4|193422.4|193297.4|193422.4|193297.4|193422.4|193297.4|1
1728366970000|2024-10-08 05:56:10|193444|193269|193376|193251|193444|193269|193376|193251|3
1728366980000|2024-10-08 05:56:20|193371.8|193246.8|193371.7|193246.7|193371.8|193246.8|193371.7|193246.7|2
1728367010000|2024-10-08 05:56:50|193397.6|193220.3|193397.6|193220.3|193397.6|193220.3|193397.6|193220.3|1
1728367030000|2024-10-08 05:57:10|193371.7|193246.7|193371.7|193246.7|193371.7|193246.7|193371.7|193246.7|1
1728367060000|2024-10-08 05:57:40|193397.6|193220.3|193397.6|193220.3|193397.6|193220.3|193397.6|193220.3|1
1728367070000|2024-10-08 05:57:50|193394.9|193217.5|193352.7|193227.7|193394.9|193230.3|193351.1|193203.9|6
1728367080000|2024-10-08 05:58:00|193348.9|193223.9|193353.9|193228.9|193356.7|193231.7|193348.9|193223.9|6
1728367100000|2024-10-08 05:58:20|193357.4|193232.4|193353.3|193228.3|193357.4|193232.4|193353.3|193228.3|4
1728367110000|2024-10-08 05:58:30|193356.3|193231.3|193375.9|193250.9|193382.6|193257.6|193356.3|193231.3|27
1728367120000|2024-10-08 05:58:40|193379.3|193254.3|193372.9|193247.9|193382.7|193257.7|193365.5|193240.5|27
1728367130000|2024-10-08 05:58:50|193365.5|193240.5|193366|193241|193373|193248|193365.5|193240.5|13
1728367140000|2024-10-08 05:59:00|193360.3|193235.3|193382.7|193257.7|193386.5|193261.5|193360.3|193235.3|16
1728367150000|2024-10-08 05:59:10|193389|193264|193410.5|193285.5|193410.5|193285.5|193389|193264|3
1728367170000|2024-10-08 05:59:30|193407|193282|193407|193282|193407|193282|193407|193282|1
1728367180000|2024-10-08 05:59:40|193403.4|193278.4|193387|193262|193403.4|193278.4|193382.7|193257.7|6
1728367190000|2024-10-08 05:59:50|193376.3|193251.3|193376.3|193251.3|193376.3|193251.3|193376.3|193251.3|1
1728367200000|2024-10-08 06:00:00|193387|193262|193335.6|193210.6|193387|193262|193334.1|193209.1|22
1728367210000|2024-10-08 06:00:10|193335.3|193210.3|193334.5|193209.5|193336|193211|193330.7|193205.7|15
1728367220000|2024-10-08 06:00:20|193333.8|193208.8|193283.1|193158.1|193334.5|193209.5|193283.1|193158.1|8
1728367230000|2024-10-08 06:00:30|193275.2|193150.2|193297.3|193172.3|193297.5|193172.5|193275.2|193150.2|7
1728367240000|2024-10-08 06:00:40|193298.5|193173.5|193298.5|193173.5|193298.5|193173.5|193298.5|193173.5|1
1728367250000|2024-10-08 06:00:50|193297.3|193172.3|193297.9|193172.9|193299.4|193174.4|193297.3|193172.3|9
1728367260000|2024-10-08 06:01:00|193298.6|193173.6|193298.6|193173.6|193298.6|193173.6|193298.6|193173.6|1
1728367270000|2024-10-08 06:01:10|193298.4|193173.4|193235.2|193110.2|193298.4|193173.4|193235.2|193110.2|3
1728367280000|2024-10-08 06:01:20|193234.3|193109.3|193224.3|193099.3|193234.3|193109.3|193224.3|193099.3|5
1728367290000|2024-10-08 06:01:30|193225.8|193100.8|193257.3|193132.3|193263.9|193138.9|193225.5|193100.5|10
1728367300000|2024-10-08 06:01:40|193261.3|193136.3|193263.3|193138.3|193265.5|193140.5|193261.3|193136.3|3
1728367310000|2024-10-08 06:01:50|193266.7|193141.7|193260.8|193135.8|193267.1|193142.1|193260.8|193135.8|7
1728367320000|2024-10-08 06:02:00|193262.6|193137.6|193250.6|193125.6|193268.2|193143.2|193247.2|193122.2|13
1728367330000|2024-10-08 06:02:10|193251.1|193126.1|193251|193126|193262.5|193137.5|193248.5|193123.5|9
1728367340000|2024-10-08 06:02:20|193256.8|193131.8|193260.6|193135.6|193265.1|193140.1|193250.6|193125.6|17
1728367350000|2024-10-08 06:02:30|193261.1|193136.1|193292.5|193167.5|193297|193172|193258.1|193133.1|14
1728367360000|2024-10-08 06:02:40|193292|193167|193256.6|193131.6|193292.5|193167.5|193252.3|193127.3|20
1728367370000|2024-10-08 06:02:50|193262.2|193137.2|193256|193131|193262.2|193137.2|193255.9|193130.9|8
1728367380000|2024-10-08 06:03:00|193251.7|193126.7|193220.1|193095.1|193251.7|193126.7|193220.1|193095.1|13
1728367390000|2024-10-08 06:03:10|193217.5|193092.5|193191.3|193066.3|193217.5|193092.5|193185.7|193060.7|14
1728367400000|2024-10-08 06:03:20|193191.1|193066.1|193187.9|193062.9|193192.4|193067.4|193178.9|193053.9|18
1728367410000|2024-10-08 06:03:30|193190.1|193065.1|193190|193065|193217.3|193092.3|193173.6|193048.6|18
1728367420000|2024-10-08 06:03:40|193193.4|193068.4|193189.3|193064.3|193193.4|193068.4|193189.3|193064.3|2
1728367430000|2024-10-08 06:03:50|193178.8|193053.8|193193.5|193068.5|193198.5|193073.5|193166.5|193041.5|18
1728367440000|2024-10-08 06:04:00|193184.9|193059.9|193191.6|193066.6|193199.7|193074.7|193184.9|193059.9|7
1728367450000|2024-10-08 06:04:10|193180.5|193055.5|193187|193062|193215.6|193090.6|193180.5|193055.5|15
1728367460000|2024-10-08 06:04:20|193188.6|193063.6|193185.1|193060.1|193198.5|193073.5|193184.7|193059.7|15
1728367470000|2024-10-08 06:04:30|193186.7|193061.7|193194.2|193069.2|193194.2|193069.2|193186.7|193061.7|4
1728367480000|2024-10-08 06:04:40|193206.8|193081.8|193189.6|193064.6|193221.5|193096.5|193174.5|193049.5|18
1728367490000|2024-10-08 06:04:50|193189.4|193064.4|193187.4|193062.4|193207.3|193082.3|193176.2|193051.2|12
1728367500000|2024-10-08 06:05:00|193183.1|193058.1|193145.3|193020.3|193183.1|193058.1|193139.5|193014.5|30
1728367510000|2024-10-08 06:05:10|193152.8|193027.8|193141.4|193016.4|193153.2|193028.2|193134.1|193009.1|18
1728367520000|2024-10-08 06:05:20|193152.9|193027.9|193171.2|193046.2|193171.2|193046.2|193141.2|193016.2|8
1728367530000|2024-10-08 06:05:30|193186.8|193061.8|193186.1|193061.1|193197.7|193072.7|193184.4|193059.4|9
1728367540000|2024-10-08 06:05:40|193186.8|193061.8|193187.7|193062.7|193195.4|193070.4|193186.8|193061.8|7
1728367550000|2024-10-08 06:05:50|193188.7|193063.7|193190.4|193065.4|193198.6|193073.6|193185.9|193060.9|13
1728367560000|2024-10-08 06:06:00|193189.8|193064.8|193195.4|193070.4|193195.9|193070.9|193185.9|193060.9|14
1728367570000|2024-10-08 06:06:10|193194.7|193069.7|193218.7|193093.7|193221.4|193096.4|193194.7|193069.7|5
1728367580000|2024-10-08 06:06:20|193186|193061|193143.7|193018.7|193186|193061|193142.3|193017.3|23
1728367590000|2024-10-08 06:06:30|193143.3|193018.3|193143.9|193018.9|193158|193033|193138.2|193013.2|18
1728367600000|2024-10-08 06:06:40|193154.9|193029.9|193144.1|193019.1|193154.9|193029.9|193143.7|193018.7|9
1728367610000|2024-10-08 06:06:50|193144.2|193019.2|193147.3|193022.3|193147.3|193022.3|193144.2|193019.2|3
1728367620000|2024-10-08 06:07:00|193147.9|193022.9|193154.1|193029.1|193167.3|193042.3|193147|193022|20
1728367630000|2024-10-08 06:07:10|193153.7|193028.7|193179.1|193054.1|193183|193058|193149|193024|10
1728367640000|2024-10-08 06:07:20|193182.7|193057.7|193187.1|193062.1|193187.1|193062.1|193181.3|193056.3|5
1728367650000|2024-10-08 06:07:30|193187.5|193062.5|193187|193062|193187.9|193062.9|193184|193059|18
1728367660000|2024-10-08 06:07:40|193184.8|193059.8|193183.8|193058.8|193192.2|193067.2|193181.2|193056.2|18
1728367670000|2024-10-08 06:07:50|193180.5|193055.5|193188.1|193063.1|193188.1|193063.1|193180.5|193055.5|4
1728367680000|2024-10-08 06:08:00|193185.8|193060.8|193154.5|193029.5|193185.8|193060.8|193151.7|193026.7|20
1728367690000|2024-10-08 06:08:10|193154.8|193029.8|193154.4|193029.4|193154.8|193029.8|193154.4|193029.4|4
1728367700000|2024-10-08 06:08:20|193152|193027|193147|193022|193152|193027|193147|193022|3
1728367710000|2024-10-08 06:08:30|193149.6|193024.6|193157.3|193032.3|193157.3|193032.3|193149.6|193024.6|6
1728367720000|2024-10-08 06:08:40|193156.5|193031.5|193157|193032|193157|193032|193156.5|193031.5|4
1728367730000|2024-10-08 06:08:50|193159.9|193034.9|193114.2|192989.2|193159.9|193034.9|193112|192987|12
1728367740000|2024-10-08 06:09:00|193113.3|192988.3|193109.3|192984.3|193113.3|192988.3|193109.3|192984.3|2
1728367750000|2024-10-08 06:09:10|193108.5|192983.5|193107.8|192982.8|193108.5|192983.5|193105.5|192980.5|3
1728367770000|2024-10-08 06:09:30|193110.1|192985.1|193108.4|192983.4|193110.1|192985.1|193108.4|192983.4|2
1728367790000|2024-10-08 06:09:50|193107.3|192982.3|193081.9|192956.9|193107.3|192982.3|193071.1|192946.1|10
1728367800000|2024-10-08 06:10:00|193081.2|192956.2|193088.6|192963.6|193091.3|192966.3|193081.2|192956.2|8
1728367810000|2024-10-08 06:10:10|193082.2|192957.2|193085.7|192960.7|193088.3|192963.3|193080.5|192955.5|6
1728367820000|2024-10-08 06:10:20|193086.9|192961.9|193087.9|192962.9|193087.9|192962.9|193081.4|192956.4|6
1728367830000|2024-10-08 06:10:30|193084|192959|193091.7|192966.7|193091.7|192966.7|193083.6|192958.6|8
1728367840000|2024-10-08 06:10:40|193097.9|192972.9|193087.2|192962.2|193097.9|192972.9|193084.9|192959.9|6
1728367850000|2024-10-08 06:10:50|193084.4|192959.4|193087.3|192962.3|193087.3|192962.3|193084.4|192959.4|2
1728367860000|2024-10-08 06:11:00|193086|192961|193086.1|192961.1|193087.2|192962.2|193086|192961|4
1728367870000|2024-10-08 06:11:10|193084.8|192959.8|193086.1|192961.1|193086.1|192961.1|193084.7|192959.7|6
1728367880000|2024-10-08 06:11:20|193084.8|192959.8|193085.6|192960.6|193085.6|192960.6|193084.8|192959.8|2
1728367890000|2024-10-08 06:11:30|193084.9|192959.9|193084.8|192959.8|193084.9|192959.9|193082|192957|4
1728367910000|2024-10-08 06:11:50|193084.9|192959.9|193084.9|192959.9|193084.9|192959.9|193084.9|192959.9|1
1728367930000|2024-10-08 06:12:10|193088.6|192948.9|193088.4|192963.4|193088.6|192963.4|193087.7|192948.9|3
1728367940000|2024-10-08 06:12:20|193090.9|192965.9|193090.1|192965.1|193096.5|192971.5|193086|192961|8
1728367950000|2024-10-08 06:12:30|193094.9|192969.9|193112.9|192987.9|193120.4|192995.4|193094.9|192969.9|8
1728367960000|2024-10-08 06:12:40|193112.1|192987.1|193132.9|193007.9|193132.9|193007.9|193107.7|192982.7|12
1728367970000|2024-10-08 06:12:50|193131.2|193006.2|193119.3|192994.3|193131.2|193006.2|193114.3|192989.3|6
1728367980000|2024-10-08 06:13:00|193118.5|192993.5|193118.6|192993.6|193119.2|192994.2|193118.5|192993.5|3
1728367990000|2024-10-08 06:13:10|193111.1|192986.1|193113.8|192988.8|193114.1|192989.1|193109.7|192984.7|8
1728368000000|2024-10-08 06:13:20|193116.2|192991.2|193114.4|192989.4|193116.5|192991.5|193108.1|192983.1|9
1728368010000|2024-10-08 06:13:30|193114.9|192989.9|193118.8|192993.8|193119.6|192994.6|193114.9|192989.9|5
1728368030000|2024-10-08 06:13:50|193121.2|192996.2|193143.9|193018.9|193146.9|193021.9|193121.2|192996.2|7
1728368040000|2024-10-08 06:14:00|193143.5|193018.5|193147.2|193022.2|193147.4|193022.4|193140.5|193015.5|11
1728368050000|2024-10-08 06:14:10|193143.1|193018.1|193147.2|193022.2|193147.2|193022.2|193138.8|193013.8|13
1728368070000|2024-10-08 06:14:30|193146.8|193021.8|193146.8|193021.8|193146.8|193021.8|193146.8|193021.8|1
1728368080000|2024-10-08 06:14:40|193158.1|193008.5|193157.7|193011.7|193158.1|193011.7|193157.7|193008.5|2
1728368090000|2024-10-08 06:14:50|193158.6|193007.5|193146.3|193021.3|193159.1|193034.1|193122.5|192997.5|17
1728368100000|2024-10-08 06:15:00|193143.7|193018.7|193146|193021|193149.6|193024.6|193142|193017|13
1728368110000|2024-10-08 06:15:10|193142.4|193017.4|193120.8|192995.8|193151.1|193026.1|193116.9|192991.9|14
1728368120000|2024-10-08 06:15:20|193127.7|193002.7|193126.3|193001.3|193134.2|193009.2|193121.2|192996.2|7
1728368130000|2024-10-08 06:15:30|193125.3|193000.3|193115.8|192990.8|193125.8|193000.8|193115.8|192990.8|10
1728368140000|2024-10-08 06:15:40|193116.2|192991.2|193117.1|192992.1|193117.1|192992.1|193116.2|192991.2|2
1728368150000|2024-10-08 06:15:50|193116.8|192991.8|193114.3|192989.3|193116.8|192991.8|193107.2|192982.2|6
1728368160000|2024-10-08 06:16:00|193105.4|192980.4|193092.6|192967.6|193105.4|192980.4|193088|192963|7
1728368170000|2024-10-08 06:16:10|193088.4|192963.4|193093.3|192968.3|193093.3|192968.3|193088.4|192963.4|2
1728368190000|2024-10-08 06:16:30|193090.7|192965.7|193083.6|192958.6|193090.7|192965.7|193082.7|192957.7|3
1728368200000|2024-10-08 06:16:40|193082.7|192957.7|193083.5|192958.5|193083.5|192958.5|193082.7|192957.7|2
1728368210000|2024-10-08 06:16:50|193084.2|192959.2|193084.2|192959.2|193084.2|192959.2|193083.5|192958.5|3
1728368220000|2024-10-08 06:17:00|193083.5|192958.5|193087.9|192948.1|193087.9|192959.2|193083.5|192948.1|4
1728368230000|2024-10-08 06:17:10|193087.8|192955.5|193083.6|192958.6|193087.8|192958.6|193080.5|192955.5|4
1728368240000|2024-10-08 06:17:20|193078.4|192953.4|193084.4|192959.4|193084.4|192959.4|193078.4|192953.4|7
1728368250000|2024-10-08 06:17:30|193081.5|192956.5|193097.1|192972.1|193100.8|192975.8|193080.6|192955.6|8
1728368260000|2024-10-08 06:17:40|193093.5|192968.5|193083.7|192958.7|193093.5|192968.5|193081|192956|5
1728368270000|2024-10-08 06:17:50|193084.1|192959.1|193084.1|192959.1|193084.1|192959.1|193084.1|192959.1|1
1728368280000|2024-10-08 06:18:00|193082.8|192957.8|193081.8|192956.8|193082.8|192957.8|193078.4|192953.4|4
1728368290000|2024-10-08 06:18:10|193082.7|192957.7|193082.7|192957.7|193082.7|192957.7|193082.7|192957.7|1
1728368300000|2024-10-08 06:18:20|193085.7|192960.7|193113.9|192988.9|193117.9|192992.9|193085.7|192960.7|10
1728368310000|2024-10-08 06:18:30|193116.5|192991.5|193113.9|192988.9|193122.6|192997.6|193112.1|192987.1|10
1728368320000|2024-10-08 06:18:40|193117.6|192992.6|193123.6|192998.6|193131.1|193006.1|193117.6|192992.6|7
1728368330000|2024-10-08 06:18:50|193128.3|193003.3|193130.7|193005.7|193132.3|193007.3|193128.3|193003.3|3
1728368340000|2024-10-08 06:19:00|193123.7|192998.7|193120.6|192995.6|193123.7|192998.7|193115.5|192990.5|3
1728368360000|2024-10-08 06:19:20|193129.3|193004.3|193149.2|193024.2|193150.3|193025.3|193129.3|193004.3|10
1728368370000|2024-10-08 06:19:30|193146.7|193021.7|193147.5|193022.5|193149.2|193024.2|193145.2|193020.2|8
1728368390000|2024-10-08 06:19:50|193147|193022|193147.7|193022.7|193149|193024|193145.9|193020.9|8
1728368400000|2024-10-08 06:20:00|193144.5|193019.5|193118.8|192993.8|193144.5|193019.5|193112.7|192987.7|4
1728368410000|2024-10-08 06:20:10|193111.7|192986.7|193113.1|192988.1|193118.1|192993.1|193105.6|192980.6|6
1728368420000|2024-10-08 06:20:20|193106.7|192981.7|193124|192999|193124|192999|193106.7|192981.7|4
1728368430000|2024-10-08 06:20:30|193127|193002|193127|193002|193127|193002|193127|193002|1
1728368440000|2024-10-08 06:20:40|193130.9|193005.9|193127.2|193002.2|193138|193013|193124|192999|5
1728368450000|2024-10-08 06:20:50|193129.4|193004.4|193145.3|193020.3|193146.1|193021.1|193129.4|193004.4|3
1728368460000|2024-10-08 06:21:00|193143|193018|193143|193018|193145.5|193020.5|193140.9|193015.9|5
1728368470000|2024-10-08 06:21:10|193141.7|193016.7|193146.6|193021.6|193146.6|193021.6|193140.9|193015.9|4
1728368480000|2024-10-08 06:21:20|193144.3|193019.3|193143.1|193018.1|193144.3|193019.3|193143.1|193018.1|2
1728368490000|2024-10-08 06:21:30|193143|193018|193147.3|193022.3|193147.3|193022.3|193143|193018|3
1728368510000|2024-10-08 06:21:50|193145.8|193020.8|193139.3|193014.3|193145.8|193020.8|193134.1|193009.1|5
1728368520000|2024-10-08 06:22:00|193136.3|193011.3|193138|193013|193138|193013|193134.2|193009.2|3
1728368530000|2024-10-08 06:22:10|193137.9|193012.9|193137.9|193012.9|193137.9|193012.9|193137.9|193012.9|1
1728368550000|2024-10-08 06:22:30|193134|193009|193121.5|192996.5|193134|193009|193121.5|192996.5|3
1728368560000|2024-10-08 06:22:40|193120.8|192995.8|193123.3|192998.3|193123.3|192998.3|193117|192992|4
1728368570000|2024-10-08 06:22:50|193120.8|192995.8|193121.2|192996.2|193124.1|192999.1|193120.8|192995.8|3
1728368580000|2024-10-08 06:23:00|193118.5|192993.5|193118.2|192993.2|193118.5|192993.5|193118.2|192993.2|2
1728368590000|2024-10-08 06:23:10|193117.3|192992.3|193110.5|192985.5|193117.3|192992.3|193110.5|192985.5|6
1728368600000|2024-10-08 06:23:20|193109.3|192984.3|193112.8|192987.8|193112.8|192987.8|193109.3|192984.3|3
1728368610000|2024-10-08 06:23:30|193114.4|192989.4|193131|193006|193139|193014|193113.6|192988.6|8
1728368620000|2024-10-08 06:23:40|193133.9|193008.9|193149.8|193024.8|193149.8|193024.8|193133.9|193008.9|8
1728368630000|2024-10-08 06:23:50|193146.7|193021.7|193146.8|193021.8|193147.8|193022.8|193146.4|193021.4|7
1728368640000|2024-10-08 06:24:00|193146.4|193021.4|193149.4|193024.4|193149.4|193024.4|193146.4|193021.4|5
1728368650000|2024-10-08 06:24:10|193148.6|193023.6|193150.2|193025.2|193150.2|193025.2|193145.4|193020.4|5
1728368660000|2024-10-08 06:24:20|193146|193021|193150.5|193025.5|193150.5|193025.5|193146|193021|3
1728368670000|2024-10-08 06:24:30|193148.2|193023.2|193148.2|193023.2|193148.2|193023.2|193148.2|193023.2|1
1728368680000|2024-10-08 06:24:40|193144.8|193019.8|193147.9|193022.9|193148.3|193023.3|193144.8|193019.8|4
1728368690000|2024-10-08 06:24:50|193148.8|193023.8|193152.3|193027.3|193152.3|193027.3|193148.8|193023.8|3
1728368700000|2024-10-08 06:25:00|193157|193032|193173.2|193048.2|193173.2|193048.2|193157|193032|3
1728368710000|2024-10-08 06:25:10|193151.5|193026.5|193152.4|193027.4|193155.2|193030.2|193147.6|193022.6|7
1728368720000|2024-10-08 06:25:20|193161.5|193036.5|193158.4|193033.4|193166|193041|193156|193031|5
1728368730000|2024-10-08 06:25:30|193149.4|193024.4|193156.3|193031.3|193156.3|193031.3|193149.4|193024.4|2
1728368740000|2024-10-08 06:25:40|193152.2|193027.2|193157.3|193032.3|193157.3|193032.3|193152.2|193027.2|2
1728368750000|2024-10-08 06:25:50|193161.3|193036.3|193159|193034|193166.3|193041.3|193159|193034|3
1728368760000|2024-10-08 06:26:00|193158.7|193033.7|193153.9|193028.9|193159|193034|193150.4|193025.4|9
1728368770000|2024-10-08 06:26:10|193150.5|193025.5|193156.2|193031.2|193156.2|193031.2|193150.5|193025.5|5
1728368780000|2024-10-08 06:26:20|193152.7|193027.7|193154|193029|193154|193029|193148.4|193023.4|5
1728368790000|2024-10-08 06:26:30|193155.4|193030.4|193158.5|193033.5|193158.5|193033.5|193155.4|193030.4|2
1728368800000|2024-10-08 06:26:40|193150.9|193025.9|193152.6|193027.6|193152.6|193027.6|193149.5|193024.5|3
1728368810000|2024-10-08 06:26:50|193151.9|193026.9|193150.5|193025.5|193151.9|193026.9|193146.8|193021.8|7
1728368820000|2024-10-08 06:27:00|193150.2|193025.2|193150.6|193025.6|193150.6|193025.6|193150.2|193025.2|2
1728368830000|2024-10-08 06:27:10|193151|193026|193151.2|193026.2|193152|193027|193151|193026|3
1728368840000|2024-10-08 06:27:20|193153.9|193028.9|193153.8|193028.8|193155.5|193030.5|193150.1|193025.1|5
1728368850000|2024-10-08 06:27:30|193153.1|193028.1|193144.9|193019.9|193153.1|193028.1|193144.1|193019.1|5
1728368860000|2024-10-08 06:27:40|193147.5|193022.5|193147.9|193022.9|193156.6|193031.6|193147.2|193022.2|8
1728368870000|2024-10-08 06:27:50|193147.2|193022.2|193151.8|193026.8|193151.8|193026.8|193147.2|193022.2|5
1728368900000|2024-10-08 06:28:20|193151.4|193026.4|193148.4|193023.4|193151.4|193026.4|193148.4|193023.4|2
1728368920000|2024-10-08 06:28:40|193151.1|193026.1|193154.9|193029.9|193154.9|193029.9|193145.3|193020.3|3
1728368950000|2024-10-08 06:29:10|193153.4|193028.4|193151.5|193026.5|193153.4|193028.4|193143|193018|4
1728368990000|2024-10-08 06:29:50|193147.7|193022.7|193147.2|193022.2|193147.7|193022.7|193147.2|193022.2|2
1728369000000|2024-10-08 06:30:00|193144.8|193019.8|193192|193067|193206.9|193081.9|193135.4|193010.4|13
1728369020000|2024-10-08 06:30:20|193200.6|193075.6|193191|193066|193200.6|193075.6|193191|193066|2
1728369030000|2024-10-08 06:30:30|193200.6|193075.6|193212|193040.9|193212|193075.6|193191|193040.9|4
1728369040000|2024-10-08 06:30:40|193214.1|193043|193206|193051.1|193214.1|193051.1|193206|193043|2
1728369050000|2024-10-08 06:30:50|193203.3|193048.4|193164.1|193039.1|193203.3|193058.2|193157.1|193032.1|12
1728369060000|2024-10-08 06:31:00|193162|193037|193146.9|193021.9|193162|193037|193146.9|193021.9|12
1728369070000|2024-10-08 06:31:10|193147.1|193022.1|193136.9|193011.9|193147.1|193022.1|193124.1|192999.1|15
1728369080000|2024-10-08 06:31:20|193137.5|193012.5|193137.9|193012.9|193139.8|193014.8|193132.1|193007.1|10
1728369090000|2024-10-08 06:31:30|193137.5|193012.5|193137.5|193012.5|193137.5|193012.5|193137.5|193012.5|1
1728369100000|2024-10-08 06:31:40|193139.7|193014.7|193138.5|193013.5|193141.1|193016.1|193133.1|193008.1|6
1728369110000|2024-10-08 06:31:50|193138.9|193013.9|193138.9|193013.9|193138.9|193013.9|193138.9|193013.9|1
1728369120000|2024-10-08 06:32:00|193140.8|193015.8|193125|193000|193156|193031|193125|193000|11
1728369130000|2024-10-08 06:32:10|193119.3|192994.3|193110.8|192985.8|193119.3|192994.3|193106.6|192981.6|6
1728369140000|2024-10-08 06:32:20|193108.4|192983.4|193106|192981|193110.5|192985.5|193106|192981|7
1728369150000|2024-10-08 06:32:30|193102.8|192977.8|193080.6|192955.6|193102.8|192977.8|193080.6|192955.6|7
1728369160000|2024-10-08 06:32:40|193082.2|192957.2|193082.2|192957.2|193082.2|192957.2|193082.2|192957.2|1
1728369170000|2024-10-08 06:32:50|193081.6|192956.6|193080.6|192955.6|193081.6|192956.6|193080.6|192955.6|4
1728369180000|2024-10-08 06:33:00|193079.9|192954.9|193111|192986|193112.9|192987.9|193076.9|192951.9|15
1728369190000|2024-10-08 06:33:10|193114.1|192989.1|193085.1|192960.1|193116.4|192991.4|193085.1|192960.1|16
1728369200000|2024-10-08 06:33:20|193087.2|192962.2|193087|192962|193087.2|192962.2|193086.6|192961.6|3
1728369210000|2024-10-08 06:33:30|193087.5|192962.5|193086.8|192961.8|193090.1|192965.1|193086.8|192961.8|4
1728369220000|2024-10-08 06:33:40|193084.3|192959.3|193087.4|192962.4|193087.8|192962.8|193084.3|192959.3|4
1728369230000|2024-10-08 06:33:50|193087.8|192962.8|193083.8|192958.8|193095.8|192970.8|193078.1|192953.1|6
1728369240000|2024-10-08 06:34:00|193084.8|192959.8|193106.1|192981.1|193108.9|192983.9|193084.8|192959.8|10
1728369250000|2024-10-08 06:34:10|193107.6|192982.6|193113.3|192988.3|193113.3|192988.3|193107.6|192982.6|6
1728369260000|2024-10-08 06:34:20|193112.5|192987.5|193092.4|192967.4|193113.2|192988.2|193091.9|192966.9|6
1728369270000|2024-10-08 06:34:30|193088.3|192963.3|193086.8|192961.8|193093.3|192968.3|193079.3|192954.3|7
1728369280000|2024-10-08 06:34:40|193089|192964|193089|192964|193089|192964|193089|192964|1
1728369310000|2024-10-08 06:35:10|193092.5|192948.7|193092.5|192948.7|193092.5|192948.7|193092.5|192948.7|1
1728369330000|2024-10-08 06:35:30|193089.9|192964.9|193089.9|192964.9|193089.9|192964.9|193089.9|192964.9|1
1728369350000|2024-10-08 06:35:50|193089.4|192964.4|193088.2|192963.2|193089.4|192964.4|193088.2|192963.2|2
1728369360000|2024-10-08 06:36:00|193089.6|192964.6|193087.5|192962.5|193089.6|192964.6|193081.5|192943.7|5
1728369370000|2024-10-08 06:36:10|193088.8|192963.8|193088.8|192963.8|193088.8|192963.8|193088.8|192963.8|1
1728369380000|2024-10-08 06:36:20|193088.6|192963.6|193088.6|192963.6|193088.6|192963.6|193088.6|192963.6|1
1728369400000|2024-10-08 06:36:40|193092|192945.1|193095|192949.3|193095|192949.3|193092|192945.1|2
1728369420000|2024-10-08 06:37:00|193092.2|192948.8|193088.3|192963.3|193092.2|192963.3|193084.5|192948.8|4
1728369430000|2024-10-08 06:37:10|193087.8|192962.8|193087|192962|193088.9|192963.9|193081.4|192956.4|7
1728369440000|2024-10-08 06:37:20|193087.4|192962.4|193087.4|192962.4|193087.4|192962.4|193087.4|192962.4|1
1728369470000|2024-10-08 06:37:50|193089.8|192947.8|193089.8|192947.8|193089.8|192947.8|193089.8|192947.8|1
1728369490000|2024-10-08 06:38:10|193087.7|192962.7|193087.7|192962.7|193087.7|192962.7|193087.7|192962.7|1
1728369500000|2024-10-08 06:38:20|193084.7|192959.7|193085.3|192960.3|193085.3|192960.3|193083.1|192958.1|3
1728369510000|2024-10-08 06:38:30|193083.1|192958.1|192997.1|192872.1|193083.4|192958.4|192995.1|192870.1|10
1728369520000|2024-10-08 06:38:40|193003.2|192878.2|192993.7|192868.7|193004.5|192879.5|192991.2|192866.2|13
1728369530000|2024-10-08 06:38:50|193004.1|192879.1|192995.1|192870.1|193004.1|192879.1|192994.9|192869.9|10
1728369540000|2024-10-08 06:39:00|192995.4|192870.4|192994.8|192869.8|192995.4|192870.4|192994.3|192869.3|6
1728369550000|2024-10-08 06:39:10|193000.7|192875.7|192999.3|192874.3|193003.2|192878.2|192994.5|192869.5|10
1728369560000|2024-10-08 06:39:20|192998.3|192873.3|193016|192891|193016.4|192891.4|192997.8|192872.8|9
1728369570000|2024-10-08 06:39:30|193016.1|192891.1|192999.4|192874.4|193016.1|192891.1|192995.6|192870.6|7
1728369580000|2024-10-08 06:39:40|192998.8|192873.8|192984.8|192859.8|192998.8|192873.8|192983.2|192858.2|14
1728369590000|2024-10-08 06:39:50|192985.1|192860.1|192983.8|192858.8|192985.6|192860.6|192978.3|192853.3|14
1728369600000|2024-10-08 06:40:00|192981.1|192856.1|192969.6|192844.6|192981.1|192856.1|192961.8|192836.8|5
1728369610000|2024-10-08 06:40:10|192967.8|192842.8|192969.1|192844.1|192969.1|192844.1|192966.3|192841.3|3
1728369620000|2024-10-08 06:40:20|192967.9|192842.9|192969.3|192844.3|192969.3|192844.3|192961.7|192836.7|6
1728369640000|2024-10-08 06:40:40|192968.9|192843.9|192969.3|192844.3|192969.3|192844.3|192968.9|192843.9|2
1728369650000|2024-10-08 06:40:50|192971.5|192846.5|192966.8|192841.8|192971.5|192846.5|192965.9|192840.9|6
1728369660000|2024-10-08 06:41:00|192967.2|192842.2|192967.8|192842.8|192970.5|192845.5|192965.9|192840.9|10
1728369670000|2024-10-08 06:41:10|192970|192845|192987.9|192862.9|192991.5|192866.5|192970|192845|4
1728369680000|2024-10-08 06:41:20|192986.7|192861.7|192986.6|192861.6|192987.3|192862.3|192986.6|192861.6|3
1728369690000|2024-10-08 06:41:30|192989.3|192864.3|192984.6|192859.6|192989.3|192864.3|192984.6|192859.6|9
1728369700000|2024-10-08 06:41:40|192985.2|192860.2|192993.7|192868.7|192993.7|192868.7|192985.2|192860.2|2
1728369710000|2024-10-08 06:41:50|192988.9|192863.9|192994.6|192869.6|193001.5|192876.5|192988.9|192863.9|8
1728369720000|2024-10-08 06:42:00|192993.4|192868.4|192993.7|192868.7|192993.7|192868.7|192991.1|192866.1|3
1728369730000|2024-10-08 06:42:10|192994.3|192869.3|192994.4|192869.4|192994.4|192869.4|192994.3|192869.3|2
1728369740000|2024-10-08 06:42:20|192994|192869|192990.3|192865.3|192997|192872|192989.8|192864.8|11
1728369750000|2024-10-08 06:42:30|192992.7|192867.7|192991.2|192866.2|192996.2|192871.2|192991.2|192866.2|4
1728369760000|2024-10-08 06:42:40|192994.8|192869.8|192969.3|192844.3|192994.8|192869.8|192969.3|192844.3|5
1728369770000|2024-10-08 06:42:50|192968.5|192843.5|192971.7|192846.7|192971.7|192846.7|192968.5|192843.5|6
1728369780000|2024-10-08 06:43:00|192969.2|192844.2|192969|192844|192969.2|192844.2|192968.8|192843.8|3
1728369790000|2024-10-08 06:43:10|192968.5|192843.5|192968.2|192843.2|192968.5|192843.5|192964.2|192839.2|20
1728369800000|2024-10-08 06:43:20|192967.6|192842.6|192967.4|192842.4|192967.6|192842.6|192966.7|192841.7|3
1728369810000|2024-10-08 06:43:30|192968.2|192843.2|192969.2|192844.2|192969.2|192844.2|192964.5|192839.5|7
1728369820000|2024-10-08 06:43:40|192969.7|192844.7|192964.5|192839.5|192969.8|192844.8|192964.5|192839.5|3
1728369830000|2024-10-08 06:43:50|192965.1|192840.1|192964.5|192839.5|192965.1|192840.1|192964.5|192839.5|3
1728369840000|2024-10-08 06:44:00|192965|192840|192964.5|192839.5|192965.1|192840.1|192964.5|192839.5|4
1728369850000|2024-10-08 06:44:10|192964.4|192835.2|192964.6|192838.8|192964.6|192838.8|192964.4|192835.2|2
1728369860000|2024-10-08 06:44:20|192964.7|192835.1|192964.7|192835.2|192964.7|192838.9|192964.6|192835.1|3
1728369870000|2024-10-08 06:44:30|192964.6|192838.6|192964.3|192839.3|192964.8|192839.3|192964.3|192834.4|3
1728369890000|2024-10-08 06:44:50|192958.3|192833.3|192982.8|192857.8|192988.1|192863.1|192958.3|192833.3|4
1728369900000|2024-10-08 06:45:00|192985.5|192860.5|192969.4|192844.4|192985.5|192860.5|192969.4|192844.4|15
1728369910000|2024-10-08 06:45:10|192970.2|192845.2|192972.6|192847.6|192972.6|192847.6|192967.2|192842.2|4
1728369920000|2024-10-08 06:45:20|192970.2|192845.2|192969.8|192844.8|192970.2|192845.2|192968.9|192843.9|6
1728369930000|2024-10-08 06:45:30|192969|192844|192973.6|192848.6|192974.5|192849.5|192969|192844|5
1728369940000|2024-10-08 06:45:40|192973.2|192848.2|192973.2|192848.2|192973.2|192848.2|192973.2|192848.2|1
1728369950000|2024-10-08 06:45:50|192973.1|192848.1|192973.1|192848.1|192973.1|192848.1|192973.1|192848.1|1
1728369960000|2024-10-08 06:46:00|192970.9|192845.9|192966.9|192841.9|192970.9|192845.9|192965.2|192840.2|4
1728369990000|2024-10-08 06:46:30|192970.2|192845.2|192970.2|192845.2|192970.2|192845.2|192970.2|192845.2|1
1728370000000|2024-10-08 06:46:40|192969.2|192844.2|192958.4|192833.4|192969.2|192844.2|192940.9|192815.9|10
1728370020000|2024-10-08 06:47:00|192958.8|192833.8|192957.5|192832.5|192958.8|192833.8|192957.5|192832.5|2
1728370030000|2024-10-08 06:47:10|192957|192832|192957|192832|192957|192832|192957|192832|1
1728370040000|2024-10-08 06:47:20|192957.5|192832.5|192949.6|192824.6|192957.5|192832.5|192945.1|192820.1|9
1728370050000|2024-10-08 06:47:30|192949.3|192824.3|192936.7|192811.7|192954.7|192829.7|192936.7|192811.7|6
1728370060000|2024-10-08 06:47:40|192936.5|192811.5|192935.3|192810.3|192942|192817|192935.3|192810.3|3
1728370070000|2024-10-08 06:47:50|192935.1|192810.1|192935.3|192810.3|192935.3|192810.3|192935.1|192810.1|2
1728370080000|2024-10-08 06:48:00|192935.5|192810.5|192951|192826|192967.1|192842.1|192933.6|192808.6|10
1728370090000|2024-10-08 06:48:10|192964.2|192839.2|192952.5|192827.5|192967.2|192842.2|192930.2|192805.2|12
1728370100000|2024-10-08 06:48:20|192952.8|192827.8|192959.9|192834.9|192961.2|192836.2|192939.5|192814.5|16
1728370110000|2024-10-08 06:48:30|192960|192835|192959.9|192834.9|192960|192835|192959.4|192834.4|6
1728370120000|2024-10-08 06:48:40|192959.6|192834.6|192959.9|192834.9|192959.9|192834.9|192959.4|192834.4|5
1728370130000|2024-10-08 06:48:50|192959.4|192834.4|192988|192807|192988|192834.4|192959.4|192806|7
1728370140000|2024-10-08 06:49:00|192953.4|192828.4|192958.9|192833.9|192960.3|192835.3|192939|192814|17
1728370150000|2024-10-08 06:49:10|192963.1|192838.1|192982.8|192857.8|192995.8|192870.8|192948.7|192823.7|29
1728370160000|2024-10-08 06:49:20|192983|192858|192978.9|192853.9|192990.9|192865.9|192978.9|192853.9|17
1728370170000|2024-10-08 06:49:30|192979|192854|193004.9|192879.9|193009.5|192884.5|192978.5|192853.5|8
1728370180000|2024-10-08 06:49:40|193004.7|192879.7|193006.7|192881.7|193006.7|192881.7|192999|192874|6
1728370190000|2024-10-08 06:49:50|193004.3|192879.3|193021|192896|193035.9|192910.9|193004.3|192879.3|26
1728370200000|2024-10-08 06:50:00|193020.4|192895.4|193010|192885|193020.4|192895.4|193008.5|192883.5|21
1728370210000|2024-10-08 06:50:10|193010.5|192885.5|193009.9|192884.9|193010.8|192885.8|193005.9|192880.9|13
1728370220000|2024-10-08 06:50:20|193010.1|192885.1|193003.4|192878.4|193011.7|192886.7|192996.7|192871.7|12
1728370230000|2024-10-08 06:50:30|193003.8|192878.8|193004.1|192879.1|193004.1|192879.1|193003.3|192878.3|6
1728370240000|2024-10-08 06:50:40|193004.4|192879.4|193002.7|192877.7|193004.4|192879.4|193002.6|192877.6|9
1728370250000|2024-10-08 06:50:50|193002.9|192877.9|193005.2|192880.2|193009|192884|193002.9|192877.9|11
1728370260000|2024-10-08 06:51:00|193005.7|192880.7|193003.7|192878.7|193005.7|192880.7|193001|192876|10
1728370270000|2024-10-08 06:51:10|193003.8|192878.8|192995.7|192870.7|193004.7|192879.7|192995.6|192870.6|12
1728370280000|2024-10-08 06:51:20|192996.8|192871.8|193006.5|192881.5|193006.6|192881.6|192996.8|192871.8|12
1728370290000|2024-10-08 06:51:30|193006.1|192881.1|193006.8|192881.8|193006.9|192881.9|193006.1|192881.1|7
1728370300000|2024-10-08 06:51:40|193006.9|192881.9|193006.6|192881.6|193006.9|192881.9|193006.5|192881.5|4
1728370310000|2024-10-08 06:51:50|193006.3|192881.3|193003.7|192878.7|193036|192881.8|193003.7|192846|6
1728370320000|2024-10-08 06:52:00|193003.5|192878.5|192985.4|192860.4|193003.5|192878.5|192977.2|192852.2|15
1728370330000|2024-10-08 06:52:10|192985.2|192860.2|192981.2|192856.2|192985.2|192860.2|192980.2|192855.2|14
1728370340000|2024-10-08 06:52:20|192984.4|192859.4|192981.6|192856.6|192987|192862|192981.6|192856.6|15
1728370350000|2024-10-08 06:52:30|192981.3|192856.3|192990.5|192865.5|192990.5|192865.5|192977.9|192852.9|16
1728370360000|2024-10-08 06:52:40|192991|192866|192987.9|192862.9|192991.8|192866.8|192987.9|192862.9|11
1728370370000|2024-10-08 06:52:50|192988.5|192863.5|192990.4|192865.4|193003.6|192878.6|192984.7|192859.7|27
1728370380000|2024-10-08 06:53:00|192982.4|192857.4|192974.2|192849.2|192985.1|192860.1|192969.2|192844.2|13
1728370410000|2024-10-08 06:53:30|193008.3|192883.3|193007|192808.4|193008.3|192883.3|193006|192807|5
1728370420000|2024-10-08 06:53:40|192978.8|192853.8|192982.1|192857.1|192983.9|192858.9|192967.8|192842.8|18
1728370430000|2024-10-08 06:53:50|192982.5|192857.5|192973.8|192848.8|192986.8|192861.8|192973.3|192848.3|12
1728370440000|2024-10-08 06:54:00|192974.2|192849.2|192968|192843|192978.2|192853.2|192968|192843|16
1728370450000|2024-10-08 06:54:10|192968.1|192843.1|192968.9|192843.9|192968.9|192843.9|192968.1|192843.1|2
1728370460000|2024-10-08 06:54:20|192959.2|192834.2|192968|192843|192968|192843|192959.2|192834.2|2
1728370470000|2024-10-08 06:54:30|192996|192826|192997.6|192817.5|192997.6|192826|192996|192817.5|2
1728370480000|2024-10-08 06:54:40|192996.2|192826|192971.1|192846.1|192996.2|192861.5|192971.1|192824.7|8
1728370490000|2024-10-08 06:54:50|192980|192855|192983.3|192858.3|192993.8|192868.8|192968.6|192843.6|15
1728370500000|2024-10-08 06:55:00|192980.1|192855.1|192973.5|192848.5|192982.9|192857.9|192963.2|192838.2|5
1728370510000|2024-10-08 06:55:10|192963.2|192838.2|192963.1|192838.1|192972.9|192847.9|192963.1|192838.1|4
1728370520000|2024-10-08 06:55:20|192972.9|192847.9|192972.5|192847.5|192973|192848|192963.1|192838.1|6
1728370530000|2024-10-08 06:55:30|192980.7|192855.7|192968.6|192843.6|192980.7|192855.7|192965.6|192840.6|4
1728370560000|2024-10-08 06:56:00|192966.6|192841.6|192980.8|192816|192980.8|192841.6|192966.6|192816|2
1728370570000|2024-10-08 06:56:10|192962.3|192837.3|192950.9|192825.9|192964.9|192839.9|192950.9|192825.9|4
1728370580000|2024-10-08 06:56:20|192951.4|192826.4|192951|192826|192951.4|192826.4|192951|192826|2
1728370590000|2024-10-08 06:56:30|192953.6|192828.6|192951.7|192826.7|192954.2|192829.2|192951.7|192826.7|4
1728370600000|2024-10-08 06:56:40|192952.6|192827.6|192955.1|192830.1|192955.5|192830.5|192952.6|192827.6|4
1728370610000|2024-10-08 06:56:50|192954|192829|192953.2|192828.2|192954|192829|192950.8|192825.8|5
1728370620000|2024-10-08 06:57:00|192950.4|192825.4|192954.3|192829.3|192960|192835|192950.4|192825.4|5
1728370630000|2024-10-08 06:57:10|192958.5|192833.5|192957.8|192832.8|192958.5|192833.5|192956.2|192831.2|3
1728370640000|2024-10-08 06:57:20|192957.5|192832.5|192952.6|192827.6|192957.5|192832.5|192950.9|192825.9|3
1728370670000|2024-10-08 06:57:50|192953.4|192828.4|192959.8|192834.8|192959.8|192834.8|192953.4|192828.4|2
1728370680000|2024-10-08 06:58:00|192952.8|192827.8|192957.2|192832.2|192960.9|192835.9|192949.9|192824.9|6
1728370690000|2024-10-08 06:58:10|192954.6|192829.6|192954.1|192829.1|192954.6|192829.6|192953.7|192828.7|3
1728370700000|2024-10-08 06:58:20|192954.4|192829.4|192954.4|192829.4|192954.4|192829.4|192954.4|192829.4|1
1728370710000|2024-10-08 06:58:30|192957.6|192832.6|192954.7|192829.7|192957.6|192832.6|192954.7|192829.7|3
1728370720000|2024-10-08 06:58:40|192952.4|192827.4|192952.4|192827.4|192952.4|192827.4|192952.4|192827.4|1
1728370730000|2024-10-08 06:58:50|192952|192827|192953.6|192828.6|192956.3|192831.3|192952|192827|5
1728370740000|2024-10-08 06:59:00|192952.4|192827.4|192951.7|192826.7|192952.4|192827.4|192950.4|192825.4|5
1728370750000|2024-10-08 06:59:10|192952.5|192827.5|192954|192829|192954|192829|192952.5|192827.5|2
1728370770000|2024-10-08 06:59:30|192952.2|192827.2|192952.1|192827.1|192954|192829|192948.4|192823.4|8
1728370800000|2024-10-08 07:00:00|192950.1|192825.1|192949.4|192824.4|192950.7|192825.7|192947.9|192822.9|5
1728370810000|2024-10-08 07:00:10|192954.3|192829.3|192948.9|192823.9|192954.3|192829.3|192946.7|192821.7|8
1728370820000|2024-10-08 07:00:20|192953.5|192828.5|192944.5|192819.5|192953.5|192828.5|192931.8|192806.8|21
1728370830000|2024-10-08 07:00:30|192947.3|192822.3|192937.7|192812.7|192948.1|192823.1|192937.7|192812.7|15
1728370840000|2024-10-08 07:00:40|192939.8|192814.8|192939.8|192814.8|192940.6|192815.6|192934.4|192809.4|8
1728370850000|2024-10-08 07:00:50|192942.2|192817.2|192941.8|192816.8|192942.5|192817.5|192937.3|192812.3|9
1728370860000|2024-10-08 07:01:00|192945.2|192820.2|192946.6|192821.6|192949.9|192824.9|192933|192808|16
1728370870000|2024-10-08 07:01:10|192942.1|192817.1|192946|192821|192947.8|192822.8|192938.3|192813.3|10
1728370880000|2024-10-08 07:01:20|192942.3|192817.3|192966.3|192841.3|192966.7|192841.7|192942.3|192817.3|16
1728370890000|2024-10-08 07:01:30|192966.7|192841.7|192944.8|192819.8|192966.7|192841.7|192944.6|192819.6|7
1728370900000|2024-10-08 07:01:40|192948.3|192823.3|192942.8|192817.8|192965.8|192840.8|192942.8|192817.8|18
1728370910000|2024-10-08 07:01:50|192944|192819|192947.4|192822.4|192948.7|192823.7|192944|192819|3
1728370920000|2024-10-08 07:02:00|192939.7|192814.7|192950.5|192825.5|192957.5|192832.5|192935.1|192810.1|11
1728370930000|2024-10-08 07:02:10|192950.9|192825.9|193008.5|192883.5|193009.6|192884.6|192950.9|192825.9|15
1728370940000|2024-10-08 07:02:20|193006.8|192881.8|193053.9|192928.9|193057.2|192932.2|193006.8|192881.8|8
1728370950000|2024-10-08 07:02:30|193057|192932|193048.7|192923.7|193057|192932|193048.7|192923.7|4
1728370960000|2024-10-08 07:02:40|193051.6|192926.6|193091.9|192966.9|193093.2|192968.2|193048.2|192923.2|8
1728370970000|2024-10-08 07:02:50|193091.1|192966.1|193091.2|192966.2|193093.8|192968.8|193087.9|192962.9|5
1728370980000|2024-10-08 07:03:00|193090.3|192965.3|193090.9|192965.9|193092.1|192967.1|193083.1|192958.1|7
1728370990000|2024-10-08 07:03:10|193088.4|192963.4|193065.8|192940.8|193088.4|192963.4|193053.4|192928.4|11
1728371000000|2024-10-08 07:03:20|193066.4|192941.4|193078.6|192953.6|193091.1|192966.1|193065.8|192940.8|32
1728371010000|2024-10-08 07:03:30|193078.5|192953.5|193077.3|192952.3|193084.5|192959.5|193076.5|192951.5|13
1728371020000|2024-10-08 07:03:40|193078.3|192953.3|193078.2|192953.2|193078.8|192953.8|193076.8|192951.8|11
1728371030000|2024-10-08 07:03:50|193083.4|192958.4|193077.7|192952.7|193084.7|192959.7|193075.8|192950.8|19
1728371040000|2024-10-08 07:04:00|193077.2|192952.2|193080.8|192955.8|193081.5|192956.5|193070.1|192945.1|11
1728371050000|2024-10-08 07:04:10|193082|192957|193125.6|193000.6|193126.6|193001.6|193082|192957|8
1728371060000|2024-10-08 07:04:20|193116.7|192991.7|193121.8|192996.8|193127.7|193002.7|193111.5|192986.5|17
1728371070000|2024-10-08 07:04:30|193122.1|192997.1|193110.1|192984.5|193122.1|192997.1|193109.4|192984.4|10
1728371080000|2024-10-08 07:04:40|193108.3|192983.3|193114.5|192988|193118.3|192993.3|193107.5|192982.5|14
1728371090000|2024-10-08 07:04:50|193114.3|192989.2|193102.4|192977.4|193123|192998|193096|192971|26
1728371100000|2024-10-08 07:05:00|193088|192963|193078.7|192953.7|193088|192963|193078.7|192953.7|17
1728371110000|2024-10-08 07:05:10|193079.2|192954.2|193065.1|192940.1|193092.3|192967.3|193065.1|192940.1|13
1728371120000|2024-10-08 07:05:20|193068.1|192943.1|193050|192925|193068.1|192943.1|193043.5|192918.5|9
1728371130000|2024-10-08 07:05:30|193052.1|192927.1|193065.5|192940.5|193070|192945|193047.7|192922.7|21
1728371140000|2024-10-08 07:05:40|193066.1|192941.1|193092.7|192967.7|193096.9|192971.9|193065.5|192940.5|22
1728371150000|2024-10-08 07:05:50|193092.9|192967.9|193094.4|192969.4|193097.8|192972.8|193091.8|192966.8|15
1728371160000|2024-10-08 07:06:00|193118|192993|193101.9|192976.9|193118|192993|193085.7|192960.7|27
1728371170000|2024-10-08 07:06:10|193101.5|192976.5|193098.8|192973.8|193104.9|192979.9|193085.6|192960.6|15
1728371180000|2024-10-08 07:06:20|193098.2|192973.2|193100.9|192975.9|193101.8|192976.8|193095.8|192970.8|14
1728371190000|2024-10-08 07:06:30|193101.8|192976.8|193099.4|192974.4|193102.3|192977.3|193099.1|192974.1|7
1728371200000|2024-10-08 07:06:40|193102.2|192977.2|193103.2|192978.2|193104.9|192979.9|193092.4|192967.4|23
1728371210000|2024-10-08 07:06:50|193102.3|192977.3|193101.5|192976.5|193102.5|192977.5|193100.2|192975.2|7
1728371220000|2024-10-08 07:07:00|193101.1|192976.1|193063.8|192938.8|193101.1|192976.1|193053.7|192928.7|24
1728371230000|2024-10-08 07:07:10|193063.4|192938.4|193042.7|192917.7|193063.6|192938.6|193042.7|192917.7|17
1728371240000|2024-10-08 07:07:20|193041.9|192916.9|193032.6|192907.6|193041.9|192916.9|193032.6|192907.6|15
1728371250000|2024-10-08 07:07:30|193037.1|192912.1|193038.6|192913.6|193039|192914|193037.1|192912.1|6
1728371260000|2024-10-08 07:07:40|193039|192914|193051.1|192926.1|193051.1|192926.1|193033|192908|13
1728371270000|2024-10-08 07:07:50|193053.6|192928.6|193051.8|192926.8|193055|192930|193048.8|192923.8|5
1728371280000|2024-10-08 07:08:00|193048.3|192923.3|193017.8|192892.8|193051.3|192926.3|193013.1|192888.1|18
1728371290000|2024-10-08 07:08:10|193012.4|192887.4|193012.5|192887.5|193012.5|192887.5|193004.3|192879.3|10
1728371300000|2024-10-08 07:08:20|193010.6|192885.6|192982.3|192857.3|193010.6|192885.6|192982.3|192857.3|16
1728371310000|2024-10-08 07:08:30|192983|192858|193001.8|192876.8|193001.8|192876.8|192983|192858|15
1728371320000|2024-10-08 07:08:40|193000.7|192875.7|193002.7|192877.7|193003.1|192878.1|192989.9|192864.9|19
1728371330000|2024-10-08 07:08:50|193005.5|192880.5|193009.9|192884.9|193024.3|192899.3|192999.8|192874.8|17
1728371340000|2024-10-08 07:09:00|193008.2|192883.2|193001|192876|193008.2|192883.2|192996.4|192871.4|23
1728371350000|2024-10-08 07:09:10|193001.4|192876.4|192994.5|192869.5|193001.4|192876.4|192986.8|192861.8|18
1728371360000|2024-10-08 07:09:20|192998.9|192873.9|192991.3|192866.3|193003.2|192878.2|192991.3|192866.3|15
1728371370000|2024-10-08 07:09:30|192986.3|192861.3|192970.4|192845.4|192986.3|192861.3|192959.8|192834.8|24
1728371380000|2024-10-08 07:09:40|192971|192846|192977.8|192852.8|192977.8|192852.8|192971|192846|5
1728371400000|2024-10-08 07:10:00|192977.1|192852.1|192942.4|192817.4|192977.1|192852.1|192939.9|192814.9|12
1728371410000|2024-10-08 07:10:10|192943|192818|192920.3|192795.3|192943|192818|192920.3|192795.3|14
1728371420000|2024-10-08 07:10:20|192925.1|192800.1|192902.1|192777.1|192933.5|192808.5|192898.7|192773.7|22
1728371430000|2024-10-08 07:10:30|192906.4|192781.4|192902.1|192777.1|192906.4|192781.4|192899.3|192774.3|10
1728371440000|2024-10-08 07:10:40|192897.6|192772.6|192883.7|192758.7|192900.7|192775.7|192883.4|192758.4|11
1728371450000|2024-10-08 07:10:50|192884.4|192759.4|192882.1|192757.1|192896.4|192771.4|192882.1|192757.1|15
1728371460000|2024-10-08 07:11:00|192879.8|192754.8|192854.5|192729.5|192879.8|192754.8|192844.5|192719.5|22
1728371470000|2024-10-08 07:11:10|192853.5|192728.5|192846.8|192721.8|192856.2|192731.2|192843.3|192718.3|20
1728371480000|2024-10-08 07:11:20|192843.6|192718.6|192813.1|192688.1|192843.6|192718.6|192810.6|192685.6|15
1728371490000|2024-10-08 07:11:30|192816|192691|192817.7|192692.7|192821|192696|192812.4|192687.4|14
1728371500000|2024-10-08 07:11:40|192816.7|192691.7|192785.2|192660.2|192816.7|192691.7|192779.5|192654.5|8
1728371510000|2024-10-08 07:11:50|192789.8|192664.8|192795.1|192670.1|192795.1|192670.1|192789.8|192664.8|4
1728371520000|2024-10-08 07:12:00|192790.3|192665.3|192805.9|192680.9|192820.5|192695.5|192790.3|192665.3|24
1728371530000|2024-10-08 07:12:10|192807.1|192682.1|192811.2|192686.2|192811.2|192686.2|192803.9|192678.9|22
1728371540000|2024-10-08 07:12:20|192810.4|192685.4|192804.4|192679.4|192810.4|192685.4|192802.9|192677.9|11
1728371550000|2024-10-08 07:12:30|192805.8|192680.8|192810.7|192685.7|192810.8|192685.8|192803.7|192678.7|12
1728371560000|2024-10-08 07:12:40|192812.3|192687.3|192815.8|192690.8|192817|192692|192812.3|192687.3|3
1728371570000|2024-10-08 07:12:50|192825.6|192700.6|192863.6|192738.6|192866.9|192741.9|192825.6|192700.6|11
1728371580000|2024-10-08 07:13:00|192859.6|192734.6|192859.6|192734.6|192859.7|192734.7|192849.7|192724.7|9
1728371590000|2024-10-08 07:13:10|192858.4|192733.4|192868.9|192743.9|192868.9|192743.9|192858|192733|12
1728371600000|2024-10-08 07:13:20|192872.6|192747.6|192872.6|192747.6|192872.6|192747.6|192872.6|192747.6|1
1728371620000|2024-10-08 07:13:40|192867.6|192742.6|192852|192727|192867.6|192742.6|192845.6|192720.6|12
1728371630000|2024-10-08 07:13:50|192855|192730|192860.5|192735.5|192860.5|192735.5|192855|192730|6
1728371640000|2024-10-08 07:14:00|192853.4|192728.4|192853.4|192728.4|192853.4|192728.4|192853.4|192728.4|1
1728371650000|2024-10-08 07:14:10|192851|192726|192864.7|192739.7|192872.6|192747.6|192844.3|192719.3|15
1728371660000|2024-10-08 07:14:20|192864.2|192739.2|192866.9|192741.9|192873.1|192748.1|192856.2|192731.2|16
1728371670000|2024-10-08 07:14:30|192866.6|192741.6|192861.7|192736.7|192876|192751|192861.7|192736.7|24
1728371680000|2024-10-08 07:14:40|192861.3|192736.3|192862.5|192737.5|192862.7|192737.7|192861.3|192736.3|8
1728371690000|2024-10-08 07:14:50|192862.1|192737.1|192847.7|192722.7|192862.1|192737.1|192844.9|192719.9|20
1728371700000|2024-10-08 07:15:00|192848.4|192723.4|192868.1|192743.1|192868.1|192743.1|192848.4|192723.4|10
1728371710000|2024-10-08 07:15:10|192867.8|192742.8|192869.1|192744.1|192873.6|192748.6|192862.6|192737.6|18
1728371720000|2024-10-08 07:15:20|192873.8|192748.8|192876.2|192751.2|192891.8|192766.8|192873.3|192748.3|10
1728371730000|2024-10-08 07:15:30|192875.6|192750.6|192877.6|192752.6|192887.1|192762.1|192874.8|192749.8|12
1728371740000|2024-10-08 07:15:40|192878.1|192753.1|192870|192745|192887.4|192762.4|192866.5|192741.5|8
1728371750000|2024-10-08 07:15:50|192866.5|192741.5|192868.8|192743.8|192868.8|192743.8|192859|192734|8
1728371760000|2024-10-08 07:16:00|192863.8|192738.8|192856.5|192731.5|192869.6|192744.6|192844.9|192719.9|12
1728371770000|2024-10-08 07:16:10|192852.7|192727.7|192852.2|192727.2|192852.7|192727.7|192850.3|192725.3|4
1728371780000|2024-10-08 07:16:20|192851.7|192726.7|192861.6|192736.6|192861.6|192736.6|192847.2|192722.2|7
1728371790000|2024-10-08 07:16:30|192856.5|192731.5|192873.4|192748.4|192889.2|192764.2|192856.5|192731.5|14
1728371800000|2024-10-08 07:16:40|192872.7|192747.7|192872.4|192747.4|192873.1|192748.1|192872.4|192747.4|3
1728371810000|2024-10-08 07:16:50|192876.2|192751.2|192871.8|192746.8|192876.2|192751.2|192871.8|192746.8|3
1728371820000|2024-10-08 07:17:00|192867.7|192742.7|192860.5|192735.5|192867.7|192742.7|192859.5|192734.5|5
1728371830000|2024-10-08 07:17:10|192861|192736|192857.7|192732.7|192861|192736|192857.6|192732.6|5
1728371840000|2024-10-08 07:17:20|192858.1|192733.1|192862.2|192737.2|192862.6|192737.6|192858.1|192733.1|4
1728371850000|2024-10-08 07:17:30|192862.7|192737.7|192890.1|192765.1|192890.1|192765.1|192862.3|192737.3|9
1728371860000|2024-10-08 07:17:40|192904|192779|192910.2|192785.2|192916.1|192791.1|192900|192775|21
1728371870000|2024-10-08 07:17:50|192907.3|192782.3|192913.3|192788.3|192916.2|192791.2|192906.8|192781.8|18
1728371880000|2024-10-08 07:18:00|192908.3|192783.3|192906.8|192781.8|192908.3|192783.3|192892.9|192767.9|17
1728371890000|2024-10-08 07:18:10|192907.2|192782.2|192871.1|192746.1|192907.2|192782.2|192856.2|192731.2|18
1728371900000|2024-10-08 07:18:20|192873.4|192748.4|192864.2|192739.2|192875.7|192750.7|192864.2|192739.2|23
1728371910000|2024-10-08 07:18:30|192864.5|192739.5|192860.7|192735.7|192864.5|192739.5|192859.2|192734.2|14
1728371920000|2024-10-08 07:18:40|192864.1|192739.1|192868|192743|192868|192743|192859.3|192734.3|13
1728371930000|2024-10-08 07:18:50|192871.7|192746.7|192867.4|192742.4|192872.1|192747.1|192867.1|192742.1|6
1728371940000|2024-10-08 07:19:00|192868.5|192743.5|192903.6|192778.6|192908.2|192783.2|192868.5|192743.5|26
1728371950000|2024-10-08 07:19:10|192904.1|192779.1|192905.9|192780.9|192905.9|192780.9|192903.7|192778.7|11
1728371960000|2024-10-08 07:19:20|192905.5|192780.5|192904.2|192779.2|192913|192788|192904.1|192779.1|11
1728371970000|2024-10-08 07:19:30|192904.6|192779.6|192905.8|192780.8|192912|192787|192904.6|192779.6|16
1728371980000|2024-10-08 07:19:40|192906.1|192781.1|192903.2|192778.2|192910.4|192785.4|192879.9|192754.9|27
1728371990000|2024-10-08 07:19:50|192908.3|192783.3|192909.5|192784.5|192909.5|192784.5|192904.8|192779.8|21
1728372000000|2024-10-08 07:20:00|192906.6|192781.6|192907.1|192782.1|192914.4|192789.4|192906.6|192781.6|20
1728372010000|2024-10-08 07:20:10|192911.7|192786.7|192910|192785|192913.5|192788.5|192908.4|192783.4|14
1728372020000|2024-10-08 07:20:20|192909.4|192784.4|192886|192761|192912.2|192787.2|192886|192761|21
1728372030000|2024-10-08 07:20:30|192884.9|192759.9|192872.3|192747.3|192884.9|192759.9|192871|192746|12
1728372040000|2024-10-08 07:20:40|192875|192750|192906.4|192781.4|192913.3|192788.3|192874|192749|22
1728372050000|2024-10-08 07:20:50|192910.4|192785.4|192990.4|192865.4|192990.4|192865.4|192908.2|192783.2|13
1728372060000|2024-10-08 07:21:00|192982.5|192857.5|192992.7|192867.7|192999.7|192874.7|192975|192850|20
1728372070000|2024-10-08 07:21:10|192989.1|192864.1|192979.6|192854.6|192989.1|192864.1|192968.4|192843.4|16
1728372080000|2024-10-08 07:21:20|192970.2|192845.2|192984.5|192859.5|193004.5|192879.5|192969|192844|8
1728372090000|2024-10-08 07:21:30|192984.3|192859.3|192995.1|192870.1|193004.9|192879.9|192978.8|192853.8|15
1728372100000|2024-10-08 07:21:40|192985.1|192860.1|192995.1|192870.1|192995.1|192870.1|192985.1|192860.1|8
1728372110000|2024-10-08 07:21:50|193002.7|192877.7|192995.2|192870.2|193002.7|192877.7|192995.2|192870.2|2
1728372120000|2024-10-08 07:22:00|192969|192844|192969.4|192844.4|192972.5|192847.5|192964.5|192839.5|7
1728372130000|2024-10-08 07:22:10|192973.1|192848.1|192983.8|192858.8|193004.5|192879.5|192968.4|192843.4|13
1728372140000|2024-10-08 07:22:20|192983.6|192858.6|192995|192870|193001.2|192876.2|192983.4|192858.4|9
1728372150000|2024-10-08 07:22:30|192999.7|192874.7|192983.5|192858.5|192999.7|192874.7|192983.5|192858.5|3
1728372160000|2024-10-08 07:22:40|192983.3|192858.3|192992|192867|192995|192870|192983.2|192858.2|7
1728372170000|2024-10-08 07:22:50|192996.2|192871.2|193002.4|192877.4|193017.5|192892.5|192988.4|192863.4|18
1728372180000|2024-10-08 07:23:00|192962.4|192912.4|192997.9|192872.9|193012.5|192912.4|192951|192864.4|14
1728372190000|2024-10-08 07:23:10|193002.3|192877.3|193002.9|192877.9|193003.3|192878.3|192999.8|192874.8|4
1728372220000|2024-10-08 07:23:40|193006.2|192881.2|193016|192966|193016|192966|192970.8|192881.2|12
1728372230000|2024-10-08 07:23:50|193051.9|193001.9|193036.4|192986.4|193051.9|193001.9|193031.3|192981.3|19
1728372240000|2024-10-08 07:24:00|193034|192984|193033.6|192983.6|193087.1|192998.1|193031.7|192958.4|23
1728372250000|2024-10-08 07:24:10|193083.4|192958.4|193040.3|192990.3|193086|192990.3|193030.1|192956.2|12
1728372260000|2024-10-08 07:24:20|193035|192985|193031.4|192981.4|193040.7|192990.7|193026.1|192976.1|5
1728372270000|2024-10-08 07:24:30|193062.1|192937.1|193038|192988|193062.1|192989.5|193033.4|192937.1|5
1728372280000|2024-10-08 07:24:40|193041.2|192991.2|193090.1|192965.1|193090.6|192991.2|193036.7|192960|10
1728372290000|2024-10-08 07:24:50|193076.8|192951.8|193074.8|192949.8|193090.7|192965.7|193072.4|192947.4|19
1728372300000|2024-10-08 07:25:00|193084.7|192959.7|193077.9|192952.9|193084.7|192959.7|193068.3|192943.3|15
1728372310000|2024-10-08 07:25:10|193081.8|192956.8|193076.4|192951.4|193082.7|192957.7|193071.3|192946.3|7
1728372320000|2024-10-08 07:25:20|193076.8|192951.8|193157.9|193032.9|193171.7|193046.7|193076.8|192951.8|12
1728372330000|2024-10-08 07:25:30|193158.4|193033.4|193159.6|193034.6|193160.3|193035.3|193158.4|193033.4|4
1728372340000|2024-10-08 07:25:40|193160.4|193035.4|193225.3|193100.3|193230.5|193137.6|193160.4|193035.4|17
1728372350000|2024-10-08 07:25:50|193225.9|193100.9|193231.9|193106.9|193270.7|193145.7|193225.9|193100.9|25
1728372360000|2024-10-08 07:26:00|193229.8|193104.8|193263.3|193138.3|193269.7|193144.7|193228.5|193103.5|21
1728372370000|2024-10-08 07:26:10|193262.8|193137.8|193285.1|193160.1|193289.7|193164.7|193230.5|193105.5|29
1728372380000|2024-10-08 07:26:20|193283.9|193158.9|193286.9|193161.9|193290.6|193165.6|193270|193145|23
1728372390000|2024-10-08 07:26:30|193286.3|193161.3|193255|193130|193293.9|193168.9|193255|193130|17
1728372400000|2024-10-08 07:26:40|193256.3|193131.3|193250.4|193125.4|193269.3|193144.3|193246.8|193121.8|19
1728372410000|2024-10-08 07:26:50|193250.3|193125.3|193253.6|193128.6|193256.2|193131.2|193250.3|193125.3|14
1728372420000|2024-10-08 07:27:00|193260.7|193135.7|193252.4|193127.4|193271.2|193146.2|193248.4|193123.4|23
1728372430000|2024-10-08 07:27:10|193250.7|193125.7|193232|193107|193250.7|193125.7|193219.9|193094.9|20
1728372440000|2024-10-08 07:27:20|193232.2|193107.2|193227|193102|193233.2|193108.2|193218.7|193093.7|20
1728372450000|2024-10-08 07:27:30|193226.3|193101.3|193165.5|193040.5|193226.3|193101.3|193162.3|193037.3|17
1728372460000|2024-10-08 07:27:40|193166.9|193041.9|193150.8|193025.8|193173.4|193048.4|193147.8|193022.8|18
1728372470000|2024-10-08 07:27:50|193153.7|193028.7|193150.9|193025.9|193154.4|193029.4|193148.8|193023.8|12
1728372480000|2024-10-08 07:28:00|193150.2|193025.2|193142|193017|193150.2|193025.2|193142|193017|5
1728372490000|2024-10-08 07:28:10|193140.6|193015.6|193141.8|193016.8|193141.8|193016.8|193136.5|193011.5|5
1728372500000|2024-10-08 07:28:20|193144.4|193019.4|193129.8|193004.8|193145.8|193020.8|193110.9|192985.9|18
1728372510000|2024-10-08 07:28:30|193133.5|193008.5|193135.7|193010.7|193139.1|193014.1|193130.4|193005.4|15
1728372520000|2024-10-08 07:28:40|193138.7|193013.7|193099.1|192974.1|193138.7|193013.7|193097.6|192972.6|12
1728372530000|2024-10-08 07:28:50|193096|192971|193097.7|192972.7|193097.7|192972.7|193096|192971|3
1728372540000|2024-10-08 07:29:00|193093.3|192968.3|193105|192980|193109.8|192984.8|193088.9|192963.9|16
1728372550000|2024-10-08 07:29:10|193108.2|192983.2|193102.4|192977.4|193111.6|192986.6|193098.9|192973.9|15
1728372560000|2024-10-08 07:29:20|193102.1|192977.1|193101.5|192976.5|193102.1|192977.1|193092.7|192967.7|8
1728372570000|2024-10-08 07:29:30|193101.2|192976.2|193102.3|192977.3|193102.7|192977.7|193101.2|192976.2|3
1728372580000|2024-10-08 07:29:40|193102.7|192977.7|193105.8|192980.8|193121.8|192996.8|193102.7|192977.7|6
1728372590000|2024-10-08 07:29:50|193108.3|192983.3|193134.1|193009.1|193139.9|193014.9|193106.5|192981.5|16
1728372600000|2024-10-08 07:30:00|193133.6|193008.6|193100.9|192975.9|193143.6|193018.6|193097.4|192972.4|29
1728372610000|2024-10-08 07:30:10|193101.6|192976.6|193101.5|192976.5|193101.6|192976.6|193100.9|192975.9|5
1728372620000|2024-10-08 07:30:20|193101|192976|193103.5|192978.5|193105.5|192980.5|193091.6|192966.6|8
1728372630000|2024-10-08 07:30:30|193107.9|192982.9|193105.9|192980.9|193112.5|192987.5|193094|192969|21
1728372640000|2024-10-08 07:30:40|193104.8|192979.8|193099.1|192974.1|193104.8|192979.8|193097.6|192972.6|7
1728372650000|2024-10-08 07:30:50|193105.6|192980.6|193069.7|192944.7|193106.1|192981.1|193069.3|192944.3|11
1728372660000|2024-10-08 07:31:00|193045.1|192920.1|193038.8|192913.8|193056.5|192931.5|193035.7|192910.7|21
1728372670000|2024-10-08 07:31:10|193036.5|192911.5|193043.5|192918.5|193044.1|192919.1|193036.5|192911.5|18
1728372680000|2024-10-08 07:31:20|193044.2|192919.2|193038.3|192913.3|193046.9|192921.9|193038.3|192913.3|15
1728372690000|2024-10-08 07:31:30|193038.9|192913.9|193038.8|192913.8|193041.1|192916.1|193033.4|192908.4|12
1728372700000|2024-10-08 07:31:40|193038.4|192913.4|193036.6|192911.6|193038.4|192913.4|193026.8|192901.8|12
1728372710000|2024-10-08 07:31:50|193029.8|192904.8|193038.4|192913.4|193040|192915|193028.3|192903.3|17
1728372720000|2024-10-08 07:32:00|193041.8|192916.8|193001.8|192876.8|193042.2|192917.2|193001.8|192876.8|8
1728372730000|2024-10-08 07:32:10|193003.6|192878.6|193003.8|192878.8|193004.6|192879.6|193003.6|192878.6|3
1728372740000|2024-10-08 07:32:20|193009.1|192884.1|193002.2|192877.2|193009.1|192884.1|193002.2|192877.2|5
1728372750000|2024-10-08 07:32:30|193000.2|192875.2|193000.2|192875.2|193000.2|192875.2|193000.2|192875.2|1
1728372760000|2024-10-08 07:32:40|193003|192878|192993.2|192868.2|193003|192878|192983.8|192858.8|10
1728372770000|2024-10-08 07:32:50|192994.9|192869.9|193036.9|192911.9|193041.5|192916.5|192994.3|192869.3|12
1728372780000|2024-10-08 07:33:00|193019.8|192894.8|193042.5|192917.5|193046.4|192921.4|193018.2|192893.2|13
1728372790000|2024-10-08 07:33:10|193041.8|192916.8|193041.1|192916.1|193041.8|192916.8|193039.9|192914.9|9
1728372800000|2024-10-08 07:33:20|193040.4|192915.4|193008.8|192883.8|193041.1|192916.1|193008.3|192883.3|14
1728372810000|2024-10-08 07:33:30|193006.3|192881.3|192995.9|192870.9|193008.2|192883.2|192991.9|192866.9|11
1728372820000|2024-10-08 07:33:40|192996.9|192871.9|192995.4|192870.4|192996.9|192871.9|192995.4|192870.4|3
1728372830000|2024-10-08 07:33:50|192996.4|192871.4|192995.6|192870.6|192996.4|192871.4|192995.6|192870.6|2
1728372840000|2024-10-08 07:34:00|192996.8|192871.8|193012.1|192887.1|193021|192896|192996.8|192871.8|15
1728372850000|2024-10-08 07:34:10|193013.6|192888.6|193011.8|192886.8|193021.5|192896.5|193009.5|192884.5|10
1728372860000|2024-10-08 07:34:20|193012.5|192887.5|193011.4|192886.4|193012.5|192887.5|193011.4|192886.4|2
1728372870000|2024-10-08 07:34:30|193012.9|192887.9|192989.1|192864.1|193012.9|192887.9|192986.9|192861.9|9
1728372880000|2024-10-08 07:34:40|192986.2|192861.2|192987.8|192862.8|192989|192864|192985.5|192860.5|5
1728372900000|2024-10-08 07:35:00|192985.9|192860.9|192982.8|192857.8|192987.1|192862.1|192982.8|192857.8|4
1728372910000|2024-10-08 07:35:10|192983.2|192858.2|193013.8|192888.8|193025.4|192900.4|192983.2|192858.2|6
1728372920000|2024-10-08 07:35:20|193014.6|192889.6|193047.3|192922.3|193051.7|192926.7|193014.6|192889.6|12
1728372930000|2024-10-08 07:35:30|193045.6|192920.6|193048.9|192923.9|193053.9|192928.9|193045.6|192920.6|10
1728372940000|2024-10-08 07:35:40|193048.2|192923.2|193045.1|192920.1|193053.8|192928.8|193044.4|192919.4|10
1728372950000|2024-10-08 07:35:50|193049.5|192924.5|193046.1|192921.1|193049.5|192924.5|193045.5|192920.5|4
1728372960000|2024-10-08 07:36:00|193042.9|192917.9|193027.2|192902.2|193042.9|192917.9|193027.2|192902.2|9
1728372970000|2024-10-08 07:36:10|193027.6|192902.6|193046.7|192921.7|193050.7|192925.7|193027.6|192902.6|8
1728372980000|2024-10-08 07:36:20|193048|192923|193047.2|192922.2|193051.5|192926.5|193041|192916|14
1728372990000|2024-10-08 07:36:30|193040.4|192915.4|193016.1|192891.1|193050.1|192925.1|193012|192887|15
1728373000000|2024-10-08 07:36:40|193017.7|192892.7|193007.6|192882.6|193018.3|192893.3|193007.2|192882.2|8
1728373020000|2024-10-08 07:37:00|193007.2|192882.2|192932|192807|193007.2|192882.2|192922|192797|22
1728373030000|2024-10-08 07:37:10|192931.3|192806.3|192932.7|192807.7|192936|192811|192926.5|192801.5|15
1728373040000|2024-10-08 07:37:20|192930.7|192805.7|192932.6|192807.6|192932.6|192807.6|192930.1|192805.1|4
1728373050000|2024-10-08 07:37:30|192939.2|192814.2|192934|192809|192939.9|192814.9|192934|192809|3
1728373060000|2024-10-08 07:37:40|192942.1|192817.1|192957.2|192832.2|192966|192841|192942.1|192817.1|9
1728373070000|2024-10-08 07:37:50|192957.8|192832.8|192966.2|192841.2|192977.7|192852.7|192957.4|192832.4|18
1728373080000|2024-10-08 07:38:00|192966.5|192841.5|192982.8|192857.8|192988.6|192863.6|192965.9|192840.9|15
1728373090000|2024-10-08 07:38:10|192983.3|192858.3|192969.8|192844.8|192990.2|192865.2|192959.1|192834.1|24
1728373100000|2024-10-08 07:38:20|192968.5|192843.5|192930.6|192805.6|192980.2|192855.2|192925|192800|19
1728373110000|2024-10-08 07:38:30|192937.6|192812.6|192931.3|192806.3|192937.6|192812.6|192931.2|192806.2|6
1728373120000|2024-10-08 07:38:40|192936|192811|192936.3|192811.3|192936.3|192811.3|192936|192811|2
1728373130000|2024-10-08 07:38:50|192944.7|192819.7|192976.8|192851.8|192983.9|192858.9|192944.7|192819.7|12
1728373140000|2024-10-08 07:39:00|192966.1|192841.1|192954.2|192829.2|192966.1|192841.1|192945.9|192820.9|18
1728373150000|2024-10-08 07:39:10|192954.7|192829.7|192969.2|192844.2|192982.5|192857.5|192953.8|192828.8|22
1728373160000|2024-10-08 07:39:20|192969.8|192844.8|192985.2|192860.2|193005.6|192880.6|192968.7|192843.7|22
1728373170000|2024-10-08 07:39:30|192979.2|192854.2|192973.3|192848.3|192980.7|192855.7|192966.1|192841.1|15
1728373180000|2024-10-08 07:39:40|192973|192848|192974.8|192849.8|192981.3|192856.3|192965.8|192840.8|15
1728373190000|2024-10-08 07:39:50|192974.3|192849.3|192965.4|192840.4|192978.4|192853.4|192961.4|192836.4|13
1728373200000|2024-10-08 07:40:00|192965|192840|192935.6|192810.6|192965|192840|192933.4|192808.4|16
1728373210000|2024-10-08 07:40:10|192935|192810|192943.9|192818.9|192943.9|192818.9|192935|192810|7
1728373220000|2024-10-08 07:40:20|192937.4|192812.4|192938.1|192813.1|192943.9|192818.9|192937.4|192812.4|3
1728373230000|2024-10-08 07:40:30|192947.8|192822.8|192955.5|192830.5|192989.5|192864.5|192947.8|192822.8|26
1728373240000|2024-10-08 07:40:40|192954.1|192829.1|192963.6|192838.6|192982.3|192857.3|192954.1|192829.1|19
1728373250000|2024-10-08 07:40:50|192964.6|192839.6|192966.8|192841.8|192971.2|192846.2|192963.4|192838.4|19
1728373260000|2024-10-08 07:41:00|192966.4|192841.4|192965.4|192840.4|192968.5|192843.5|192958.6|192833.6|18
1728373270000|2024-10-08 07:41:10|192969.5|192844.5|192971.3|192846.3|192972.7|192847.7|192966.4|192841.4|17
1728373280000|2024-10-08 07:41:20|192967.2|192842.2|192968.9|192843.9|192971.5|192846.5|192966.4|192841.4|4
1728373290000|2024-10-08 07:41:30|192974.1|192849.1|192937.8|192812.8|192974.1|192849.1|192937.8|192812.8|19
1728373300000|2024-10-08 07:41:40|192943.8|192818.8|192947.5|192822.5|192954.7|192829.7|192943.8|192818.8|12
1728373310000|2024-10-08 07:41:50|192941.3|192816.3|192940.3|192815.3|192948|192823|192938|192813|12
1728373320000|2024-10-08 07:42:00|192947.9|192822.9|192938.5|192813.5|192963.9|192838.9|192927.2|192802.2|11
1728373330000|2024-10-08 07:42:10|192938.1|192813.1|192925.1|192800.1|192938.1|192813.1|192921.8|192796.8|9
1728373340000|2024-10-08 07:42:20|192924.4|192799.4|192941.3|192816.3|192941.3|192816.3|192923.9|192798.9|8
1728373350000|2024-10-08 07:42:30|192939.1|192814.1|192964.3|192839.3|192972.6|192847.6|192934.8|192809.8|9
1728373360000|2024-10-08 07:42:40|192965|192840|192966|192841|192970.7|192845.7|192965|192840|7
1728373370000|2024-10-08 07:42:50|192965.3|192840.3|192961.6|192836.6|192968.5|192843.5|192957.6|192832.6|25
1728373380000|2024-10-08 07:43:00|192963.1|192838.1|192961.1|192836.1|192969.3|192844.3|192956|192831|16
1728373390000|2024-10-08 07:43:10|192960.6|192835.6|192962.8|192837.8|192969.5|192844.5|192960.2|192835.2|9
1728373400000|2024-10-08 07:43:20|192964.4|192839.4|192967.2|192842.2|192974.6|192849.6|192963.1|192838.1|16
1728373410000|2024-10-08 07:43:30|192980.8|192855.8|192961.3|192836.3|192980.8|192855.8|192957.4|192832.4|19
1728373420000|2024-10-08 07:43:40|192960.3|192835.3|192959.9|192834.9|192967.7|192842.7|192958.4|192833.4|16
1728373430000|2024-10-08 07:43:50|192960.2|192835.2|193035.4|192910.4|193035.8|192910.8|192960.2|192835.2|22
1728373440000|2024-10-08 07:44:00|193034.7|192909.7|193047.5|192922.5|193047.5|192922.5|193034.7|192909.7|7
1728373450000|2024-10-08 07:44:10|193036.7|192911.7|193036.1|192911.1|193044.6|192919.6|193032.2|192907.2|7
1728373460000|2024-10-08 07:44:20|193034.2|192909.2|193010.3|192885.3|193034.2|192909.2|192996.8|192871.8|19
1728373470000|2024-10-08 07:44:30|193011.2|192886.2|193005.8|192880.8|193014|192889|193000.5|192875.5|15
1728373480000|2024-10-08 07:44:40|193011.9|192886.9|193022.3|192897.3|193033.8|192908.8|193005.4|192880.4|25
1728373490000|2024-10-08 07:44:50|193023.1|192898.1|193016.2|192891.2|193023.6|192898.6|193010.9|192885.9|24
1728373500000|2024-10-08 07:45:00|193021|192896|193039.9|192914.9|193051.5|192926.5|193021|192896|24
1728373510000|2024-10-08 07:45:10|193039.4|192914.4|193040|192915|193042.3|192917.3|193030.3|192905.3|16
1728373520000|2024-10-08 07:45:20|193037.2|192912.2|193048.9|192923.9|193048.9|192923.9|193034.9|192909.9|15
1728373530000|2024-10-08 07:45:30|193055.7|192930.7|193047.4|192922.4|193055.7|192930.7|193045|192920|8
1728373540000|2024-10-08 07:45:40|193045.7|192920.7|193050.7|192925.7|193056.9|192931.9|193045.2|192920.2|17
1728373550000|2024-10-08 07:45:50|193051.6|192926.6|193074.8|192949.8|193081.3|192956.3|193038.3|192913.3|27
1728373560000|2024-10-08 07:46:00|193082.1|192957.1|193079.2|192954.2|193091.4|192966.4|193075.7|192950.7|14
1728373570000|2024-10-08 07:46:10|193079.3|192954.3|193080.6|192955.6|193080.6|192955.6|193079.3|192954.3|3
1728373590000|2024-10-08 07:46:30|193090.4|192965.4|193080.2|192955.2|193090.4|192965.4|193077.3|192952.3|15
1728373600000|2024-10-08 07:46:40|193080.8|192955.8|193116|192991|193123.7|192998.7|193080.2|192955.2|20
1728373610000|2024-10-08 07:46:50|193117.5|192992.5|193115|192990|193120.6|192995.6|193108.8|192983.8|18
1728373620000|2024-10-08 07:47:00|193116|192991|193124.2|192999.2|193159.4|193034.4|193115.7|192990.7|17
1728373630000|2024-10-08 07:47:10|193126.3|193001.3|193124.8|192999.8|193132|193007|193122.4|192997.4|18
1728373640000|2024-10-08 07:47:20|193125.2|193000.2|193126.1|193001.1|193130.2|193005.2|193118.5|192993.5|13
1728373650000|2024-10-08 07:47:30|193125.2|193000.2|193126.8|193001.8|193133.1|193008.1|193125.2|193000.2|7
1728373660000|2024-10-08 07:47:40|193127.2|193002.2|193189.7|193064.7|193209.7|193084.7|193126.1|193001.1|16
1728373670000|2024-10-08 07:47:50|193190.4|193065.4|193201.3|193076.3|193209.7|193084.7|193187.7|193062.7|18
1728373680000|2024-10-08 07:48:00|193201.7|193076.7|193188.6|193063.6|193208.2|193083.2|193179.5|193054.5|32
1728373690000|2024-10-08 07:48:10|193178.2|193053.2|193161.1|193036.1|193197.1|193072.1|193158.4|193033.4|13
1728373700000|2024-10-08 07:48:20|193172.9|193047.9|193156.2|193031.2|193172.9|193047.9|193143.3|193018.3|13
1728373710000|2024-10-08 07:48:30|193160.8|193035.8|193159.2|193034.2|193160.8|193035.8|193157.1|193032.1|4
1728373720000|2024-10-08 07:48:40|193158.7|193033.7|193158.9|193033.9|193160.4|193035.4|193155.4|193030.4|9
1728373730000|2024-10-08 07:48:50|193158|193033|193160.3|193035.3|193171.7|193046.7|193155.8|193030.8|18
1728373740000|2024-10-08 07:49:00|193169.7|193044.7|193186.5|193061.5|193197|193072|193148.7|193023.7|25
1728373750000|2024-10-08 07:49:10|193187.3|193062.3|193190.4|193065.4|193200.4|193075.4|193187.3|193062.3|10
1728373760000|2024-10-08 07:49:20|193190|193065|193186.7|193061.7|193196|193071|193183.6|193058.6|13
1728373770000|2024-10-08 07:49:30|193186.4|193061.4|193191.9|193066.9|193198.1|193073.1|193186.4|193061.4|15
1728373780000|2024-10-08 07:49:40|193193.7|193068.7|193218|193093|193230.7|193105.7|193193.7|193068.7|4
1728373790000|2024-10-08 07:49:50|193218.9|193093.9|193226.3|193101.3|193226.3|193101.3|193212.4|193087.4|17
1728373800000|2024-10-08 07:50:00|193226.9|193101.9|193220.5|193095.5|193238|193113|193213.5|193088.5|13
1728373810000|2024-10-08 07:50:10|193221|193096|193222|193097|193222|193097|193221|193096|4
1728373820000|2024-10-08 07:50:20|193226|193101|193220.1|193095.1|193261.3|193136.3|193220.1|193095.1|15
1728373830000|2024-10-08 07:50:30|193222.7|193097.7|193229.3|193104.3|193237.1|193112.1|193222.7|193097.7|12
1728373840000|2024-10-08 07:50:40|193235.2|193110.2|193197.8|193072.8|193235.2|193110.2|193197.8|193072.8|13
1728373850000|2024-10-08 07:50:50|193197.7|193072.7|193191.5|193066.5|193197.7|193072.7|193191.2|193066.2|7
1728373860000|2024-10-08 07:51:00|193191.8|193066.8|193149.3|193024.3|193191.8|193066.8|193145.8|193020.8|16
1728373870000|2024-10-08 07:51:10|193149.7|193024.7|193168.3|193043.3|193176.5|193051.5|193145.7|193020.7|14
1728373880000|2024-10-08 07:51:20|193169.4|193044.4|193167.5|193042.5|193172.1|193047.1|193164.7|193039.7|11
1728373890000|2024-10-08 07:51:30|193162.9|193037.9|193161.5|193036.5|193169.2|193044.2|193161.1|193036.1|17
1728373900000|2024-10-08 07:51:40|193164.2|193039.2|193132.8|193007.8|193172|193047|193129.8|193004.8|26
1728373910000|2024-10-08 07:51:50|193130.4|193005.4|193149.7|193024.7|193171.7|193046.7|193110.8|192985.8|30
1728373920000|2024-10-08 07:52:00|193150.4|193025.4|193148.3|193023.3|193152.6|193027.6|193140.7|193015.7|21
1728373930000|2024-10-08 07:52:10|193147.6|193022.6|193142.5|193017.5|193147.6|193022.6|193141.6|193016.6|11
1728373940000|2024-10-08 07:52:20|193141.1|193016.1|193115.6|192990.6|193141.1|193016.1|193115.5|192990.5|15
1728373950000|2024-10-08 07:52:30|193116.1|192991.1|193144.8|193019.8|193150.2|193025.2|193111.2|192986.2|26
1728373960000|2024-10-08 07:52:40|193145.6|193020.6|193147.6|193022.6|193153|193028|193144.4|193019.4|14
1728373970000|2024-10-08 07:52:50|193141.1|193016.1|193140.4|193015.4|193154.4|193029.4|193140|193015|10
1728373980000|2024-10-08 07:53:00|193147.8|193022.8|193143|193018|193149.2|193024.2|193142.9|193017.9|7
1728373990000|2024-10-08 07:53:10|193153.2|193028.2|193156.8|193031.8|193166.4|193041.4|193140.9|193015.9|22
1728374000000|2024-10-08 07:53:20|193137.3|193012.3|193151.3|193026.3|193160.5|193035.5|193137.3|193012.3|14
1728374010000|2024-10-08 07:53:30|193147.9|193022.9|193169.2|193044.2|193171.3|193046.3|193142.4|193017.4|23
1728374020000|2024-10-08 07:53:40|193159.7|193034.7|193158.5|193033.5|193174|193049|193158.5|193033.5|9
1728374040000|2024-10-08 07:54:00|193163.8|193038.8|193152|193027|193163.8|193038.8|193134.7|193009.7|14
1728374050000|2024-10-08 07:54:10|193154.8|193024.6|193167.7|193024.6|193167.8|193024.6|193154.8|193013.3|15
1728374060000|2024-10-08 07:54:20|193178.8|193041.3|193195.8|193052.8|193206.1|193064.1|193178.8|193041.3|14
1728374070000|2024-10-08 07:54:30|193197.5|193063|193194.5|193054.8|193205|193064.3|193181.6|193038.3|16
1728374080000|2024-10-08 07:54:40|193206.8|193047.8|193187.8|193057.7|193206.9|193057.7|193186.9|193043.8|22
1728374090000|2024-10-08 07:54:50|193199.1|193048.8|193198.3|193046.2|193199.1|193057.8|193179|193045.2|7
1728374100000|2024-10-08 07:55:00|193205.3|193067.7|193204.5|193062.6|193207.3|193074.3|193190.4|193050.5|19
1728374110000|2024-10-08 07:55:10|193213.4|193062.7|193198.6|193055.9|193214.1|193068.4|193187.4|193055.3|15
1728374120000|2024-10-08 07:55:20|193200.3|193056.3|193205.9|193055.7|193205.9|193067.1|193188.4|193048.5|20
1728374130000|2024-10-08 07:55:30|193197.3|193067.1|193197.4|193067.3|193212.9|193077.2|193197.3|193060|9
1728374140000|2024-10-08 07:55:40|193203.8|193073.6|193203.4|193050.8|193205.1|193073.6|193193.6|193050.8|15
1728374150000|2024-10-08 07:55:50|193193.6|193051.9|193210.9|193058.9|193210.9|193070.8|193193.6|193048.3|15
1728374160000|2024-10-08 07:56:00|193200.5|193070.3|193210.3|193058.9|193210.9|193070.3|193200.5|193055.7|11
1728374170000|2024-10-08 07:56:10|193210.8|193056.1|193202.6|193051.4|193210.8|193060.8|193198.1|193049.3|12
1728374180000|2024-10-08 07:56:20|193202.5|193052.8|193235.2|193096.2|193235.3|193096.2|193202.2|193051.7|8
1728374190000|2024-10-08 07:56:30|193235.1|193087.3|193235.1|193087.3|193235.1|193096.2|193235.1|193087.3|5
1728374200000|2024-10-08 07:56:40|193235|193096.2|193235|193086.6|193235|193096.2|193235|193086.6|3
1728374210000|2024-10-08 07:56:50|193252.3|193087.3|193252.3|193069.6|193252.3|193087.3|193252.3|193069.6|2
1728374220000|2024-10-08 07:57:00|193252.1|193069.8|193191.4|193062.7|193252.1|193096.4|193174.8|193042.8|15
1728374230000|2024-10-08 07:57:10|193190|193062.4|193189.3|193062.4|193191.6|193062.4|193189.3|193062.4|3
1728374240000|2024-10-08 07:57:20|193185.3|193058.1|193163.4|193030.6|193185.3|193058.1|193155.4|193022.4|12
1728374250000|2024-10-08 07:57:30|193164.3|193030.7|193159.8|193028|193170.1|193040.8|193159.8|193028|4
1728374260000|2024-10-08 07:57:40|193161|193027.8|193153|193024.4|193161|193027.8|193153|193024.4|8
1728374270000|2024-10-08 07:57:50|193151.8|193022.8|193148.5|193023.5|193151.8|193024.4|193141.6|193014|10
1728374280000|2024-10-08 07:58:00|193147.6|193022.6|193158.7|193033.7|193167.5|193042.5|193147.3|193022.3|13
1728374290000|2024-10-08 07:58:10|193158|193033|193183.7|193058.7|193185.3|193060.3|193158|193033|14
1728374300000|2024-10-08 07:58:20|193184.1|193059.1|193177.1|193051.5|193184.5|193059.5|193176.6|193049.9|11
1728374310000|2024-10-08 07:58:30|193187.2|193062.2|193191.7|193066.7|193191.7|193066.7|193187.2|193062.2|2
1728374320000|2024-10-08 07:58:40|193192.4|193067.4|193183.4|193058.4|193192.4|193067.4|193183.4|193058.4|2
1728374330000|2024-10-08 07:58:50|193180.9|193055.9|193183.7|193058.7|193189.7|193064.7|193180.9|193055.9|29
1728374340000|2024-10-08 07:59:00|193186.6|193061.6|193183.4|193058.4|193193.9|193068.9|193180.4|193055.4|12
1728374350000|2024-10-08 07:59:10|193186.4|193061.4|193190.8|193065.8|193192.2|193067.2|193186.4|193061.4|9
1728374360000|2024-10-08 07:59:20|193194.2|193069.2|193199.1|193074.1|193224|193099|193194.2|193069.2|19
1728374370000|2024-10-08 07:59:30|193192.9|193067.9|193189.5|193064.5|193195.2|193070.2|193181.5|193056.5|25
1728374380000|2024-10-08 07:59:40|193188.6|193063.6|193188.1|193063.1|193188.6|193063.6|193188.1|193063.1|2
1728374390000|2024-10-08 07:59:50|193185.2|193060.2|193174.1|193049.1|193188.8|193063.8|193158.3|193033.3|17
1728374400000|2024-10-08 08:00:00|193173.6|193048.6|193180|193055|193184.3|193059.3|193173.3|193048.3|16
1728374410000|2024-10-08 08:00:10|193179|193054|193183.1|193058.1|193183.6|193058.6|193174.4|193049.4|14
1728374420000|2024-10-08 08:00:20|193181.3|193056.3|193176|193051|193184.9|193059.9|193176|193051|8
1728374430000|2024-10-08 08:00:30|193178.5|193053.5|193160.6|193035.6|193178.5|193053.5|193152.7|193027.7|15
1728374440000|2024-10-08 08:00:40|193165.6|193040.6|193160.1|193035.1|193165.6|193040.6|193159.7|193034.7|9
1728374450000|2024-10-08 08:00:50|193159.7|193034.7|193121.3|192996.3|193159.7|193034.7|193113.9|192988.9|15
1728374460000|2024-10-08 08:01:00|193136.5|193011.5|193111.3|192986.3|193139.4|193014.4|193110|192985|25
1728374480000|2024-10-08 08:01:20|193111.7|192986.7|193156.3|193031.3|193158|193033|193111.7|192986.7|23
1728374490000|2024-10-08 08:01:30|193156.7|193031.7|193144.9|193019.9|193156.7|193031.7|193137.1|193012.1|10
1728374500000|2024-10-08 08:01:40|193144.3|193019.3|193142.1|193017.1|193144.3|193019.3|193135.3|193010.3|13
1728374510000|2024-10-08 08:01:50|193142.7|193017.7|193148.8|193023.8|193154.4|193029.4|193142|193017|16
1728374520000|2024-10-08 08:02:00|193149.3|193024.3|193147.6|193022.6|193151.8|193026.8|193138.2|193013.2|25
1728374530000|2024-10-08 08:02:10|193142.4|193017.4|193142.1|193017.1|193156.4|193031.4|193142.1|193017.1|16
1728374540000|2024-10-08 08:02:20|193145.2|193020.2|193143.8|193018.8|193149.3|193024.3|193137.5|193012.5|15
1728374550000|2024-10-08 08:02:30|193160.1|193035.1|193150|193025|193160.1|193035.1|193142.8|193017.8|19
1728374560000|2024-10-08 08:02:40|193158|193033|193157.6|193032.6|193186.8|193061.8|193157|193032|12
1728374570000|2024-10-08 08:02:50|193157.9|193032.9|193159.7|193034.7|193167|193042|193157.9|193032.9|4
1728374580000|2024-10-08 08:03:00|193180|193055|193171.1|193046.1|193181|193056|193167.3|193042.3|17
1728374590000|2024-10-08 08:03:10|193167.5|193042.5|193152.8|193027.8|193167.5|193042.5|193151.3|193026.3|17
1728374600000|2024-10-08 08:03:20|193155.6|193030.6|193152.8|193027.8|193161|193036|193152.8|193027.8|8
1728374610000|2024-10-08 08:03:30|193155.9|193030.9|193153.2|193028.2|193159.6|193034.6|193153.2|193028.2|5
1728374620000|2024-10-08 08:03:40|193153.7|193028.7|193153.1|193028.1|193156.7|193031.7|193153.1|193028.1|5
1728374630000|2024-10-08 08:03:50|193152.4|193027.4|193155.2|193030.2|193161.2|193036.2|193149.7|193024.7|7
1728374640000|2024-10-08 08:04:00|193162.4|193037.4|193156.5|193031.5|193163.9|193038.9|193145.4|193020.4|8
1728374650000|2024-10-08 08:04:10|193157|193032|193159.9|193034.9|193165.4|193040.4|193156.8|193031.8|21
1728374660000|2024-10-08 08:04:20|193167.5|193042.5|193183|193058|193186.8|193061.8|193161|193036|15
1728374670000|2024-10-08 08:04:30|193182.2|193057.2|193180.9|193055.9|193190|193065|193177.1|193052.1|18
1728374680000|2024-10-08 08:04:40|193180.8|193055.8|193168|193043|193180.9|193055.9|193161.3|193036.3|10
1728374690000|2024-10-08 08:04:50|193167.5|193042.5|193166.8|193041.8|193173.9|193048.9|193163.8|193038.8|9
1728374700000|2024-10-08 08:05:00|193171.1|193046.1|193180.5|193055.5|193185.6|193060.6|193171.1|193046.1|14
1728374710000|2024-10-08 08:05:10|193181.8|193056.8|193188.2|193063.2|193188.2|193063.2|193181.8|193056.8|3
1728374720000|2024-10-08 08:05:20|193186.2|193061.2|193184.4|193059.4|193189.5|193064.5|193184.4|193059.4|13
1728374730000|2024-10-08 08:05:30|193193.7|193068.7|193156|193031|193193.7|193068.7|193151.5|193026.5|23
1728374740000|2024-10-08 08:05:40|193155.3|193030.3|193155.3|193030.3|193161.8|193036.8|193152.2|193027.2|9
1728374750000|2024-10-08 08:05:50|193153.3|193028.3|193153.2|193028.2|193160|193035|193151.7|193026.7|14
1728374760000|2024-10-08 08:06:00|193188.4|193063.4|193191.8|193066.8|193196|193071|193173.7|193048.7|26
1728374770000|2024-10-08 08:06:10|193192.5|193067.5|193191.1|193066.1|193192.5|193067.5|193191.1|193066.1|2
1728374790000|2024-10-08 08:06:30|193190.7|193065.7|193191.5|193066.5|193193|193068|193182.4|193057.4|8
1728374800000|2024-10-08 08:06:40|193189.7|193064.7|193191|193066|193191|193066|193184|193059|5
1728374810000|2024-10-08 08:06:50|193192.5|193067.5|193192|193067|193192.5|193067.5|193187.8|193062.8|4
1728374820000|2024-10-08 08:07:00|193195|193070|193226.1|193101.1|193228.1|193103.1|193195|193070|14
1728374830000|2024-10-08 08:07:10|193228.1|193103.1|193219|193094|193228.8|193103.8|193210.8|193085.8|27
1728374840000|2024-10-08 08:07:20|193220|193095|193188.3|193063.3|193221.7|193096.7|193187.9|193062.9|15
1728374850000|2024-10-08 08:07:30|193196.9|193071.9|193206.1|193081.1|193210.5|193085.5|193196.9|193071.9|3
1728374860000|2024-10-08 08:07:40|193203.3|193078.3|193188.8|193063.8|193204.7|193079.7|193185.2|193060.2|11
1728374870000|2024-10-08 08:07:50|193189.2|193064.2|193198.5|193073.5|193198.5|193073.5|193188.8|193063.8|12
1728374880000|2024-10-08 08:08:00|193217.9|193092.9|193216.5|193091.5|193222.6|193097.6|193214.2|193089.2|15
1728374890000|2024-10-08 08:08:10|193217.3|193092.3|193220.1|193095.1|193226.9|193101.9|193217.3|193092.3|14
1728374900000|2024-10-08 08:08:20|193219.2|193094.2|193221.8|193096.8|193224|193099|193218.9|193093.9|10
1728374910000|2024-10-08 08:08:30|193230.4|193105.4|193244|193119|193244|193119|193230.4|193105.4|15
1728374920000|2024-10-08 08:08:40|193246.8|193121.8|193227.3|193102.3|193246.8|193121.8|193222.5|193097.5|22
1728374930000|2024-10-08 08:08:50|193226.8|193101.8|193225.2|193100.2|193226.8|193101.8|193219|193094|12
1728374940000|2024-10-08 08:09:00|193229.3|193104.3|193227.3|193102.3|193229.4|193104.4|193227.3|193102.3|4
1728374950000|2024-10-08 08:09:10|193226.6|193101.6|193234.1|193109.1|193234.1|193109.1|193226.6|193101.6|6
1728374970000|2024-10-08 08:09:30|193234.6|193109.6|193228.2|193103.2|193235.1|193110.1|193226.8|193101.8|14
1728374980000|2024-10-08 08:09:40|193227.7|193102.7|193226.9|193101.9|193243.3|193118.3|193226.9|193101.9|16
1728374990000|2024-10-08 08:09:50|193222.2|193097.2|193227.4|193102.4|193232.7|193107.7|193221.6|193096.6|6
1728375000000|2024-10-08 08:10:00|193227.7|193102.7|193228.4|193103.4|193228.8|193103.8|193227.7|193102.7|6
1728375020000|2024-10-08 08:10:20|193228.5|193103.5|193222.8|193097.8|193229.7|193104.7|193222.8|193097.8|14
1728375030000|2024-10-08 08:10:30|193224.1|193099.1|193210.8|193085.8|193224.3|193099.3|193204.4|193079.4|25
1728375040000|2024-10-08 08:10:40|193210.2|193085.2|193227.1|193102.1|193227.3|193102.3|193210.2|193085.2|14
1728375050000|2024-10-08 08:10:50|193220|193095|193227.6|193102.6|193227.6|193102.6|193220|193095|12
1728375060000|2024-10-08 08:11:00|193228.1|193103.1|193228.3|193103.3|193228.3|193103.3|193218.4|193093.4|12
1728375070000|2024-10-08 08:11:10|193228.6|193103.6|193231.2|193106.2|193231.2|193106.2|193226.1|193101.1|4
1728375080000|2024-10-08 08:11:20|193230.9|193105.9|193231.1|193106.1|193231.1|193106.1|193230.4|193105.4|3
1728375090000|2024-10-08 08:11:30|193241.8|193116.8|193234.1|193109.1|193243.8|193118.8|193232.5|193107.5|19
1728375100000|2024-10-08 08:11:40|193234.8|193109.8|193229.7|193104.7|193235.1|193110.1|193225|193100|11
1728375110000|2024-10-08 08:11:50|193230.1|193105.1|193229.9|193104.9|193233.4|193108.4|193229.9|193104.9|9
1728375120000|2024-10-08 08:12:00|193235.9|193110.9|193240.1|193115.1|193252.8|193127.8|193235.9|193110.9|22
1728375130000|2024-10-08 08:12:10|193238.5|193113.5|193239.7|193114.7|193243.7|193118.7|193237.7|193112.7|16
1728375140000|2024-10-08 08:12:20|193239.3|193114.3|193239.4|193114.4|193242.2|193117.2|193238.2|193113.2|11
1728375150000|2024-10-08 08:12:30|193238.9|193113.9|193263.7|193138.7|193269.1|193144.1|193236.3|193111.3|21
1728375160000|2024-10-08 08:12:40|193263.4|193138.4|193263.5|193138.5|193264.2|193139.2|193263.4|193138.4|6
1728375170000|2024-10-08 08:12:50|193265.4|193140.4|193304.5|193179.5|193314.8|193189.8|193260.7|193135.7|18
1728375180000|2024-10-08 08:13:00|193310.5|193185.5|193294.1|193169.1|193310.5|193185.5|193291.6|193166.6|30
1728375190000|2024-10-08 08:13:10|193294.7|193169.7|193294.4|193169.4|193297.1|193172.1|193291.3|193166.3|32
1728375200000|2024-10-08 08:13:20|193293.1|193168.1|193282.8|193157.8|193297.3|193172.3|193281.3|193156.3|32
1728375210000|2024-10-08 08:13:30|193281.3|193156.3|193336.5|193211.5|193345.8|193220.8|193281.3|193156.3|22
1728375220000|2024-10-08 08:13:40|193335.9|193210.9|193336.8|193211.8|193336.9|193211.9|193335.7|193210.7|6
1728375230000|2024-10-08 08:13:50|193335.9|193210.9|193336.7|193211.7|193336.7|193211.7|193335.9|193210.9|2
1728375240000|2024-10-08 08:14:00|193337.5|193212.5|193337.9|193212.9|193338|193213|193332.3|193207.3|10
1728375250000|2024-10-08 08:14:10|193341.3|193216.3|193345.5|193220.5|193345.5|193220.5|193341.3|193216.3|3
1728375260000|2024-10-08 08:14:20|193352.8|193227.8|193366|193241|193369|193244|193352.8|193227.8|10
1728375270000|2024-10-08 08:14:30|193363.3|193238.3|193403.2|193278.2|193403.2|193278.2|193363.3|193238.3|29
1728375280000|2024-10-08 08:14:40|193401.4|193276.4|193371.3|193246.3|193409.5|193284.5|193371.3|193246.3|15
1728375290000|2024-10-08 08:14:50|193379.2|193254.2|193380.5|193255.5|193382.5|193257.5|193375|193250|8
1728375300000|2024-10-08 08:15:00|193384.2|193259.2|193377.9|193252.9|193384.2|193259.2|193371.8|193246.8|9
1728375310000|2024-10-08 08:15:10|193376.3|193251.3|193374.8|193249.8|193376.3|193251.3|193373|193248|4
1728375320000|2024-10-08 08:15:20|193373.5|193248.5|193373.9|193248.9|193377.6|193252.6|193364.8|193239.8|11
1728375330000|2024-10-08 08:15:30|193376.5|193251.5|193383.6|193258.6|193383.6|193258.6|193376.5|193251.5|12
1728375350000|2024-10-08 08:15:50|193378.7|193253.7|193377.3|193252.3|193382.6|193257.6|193375.5|193250.5|11
1728375360000|2024-10-08 08:16:00|193377.4|193252.4|193379.6|193254.6|193381.1|193256.1|193377.4|193252.4|4
1728375370000|2024-10-08 08:16:10|193382.5|193257.5|193380.2|193255.2|193383.6|193258.6|193378.5|193253.5|11
1728375380000|2024-10-08 08:16:20|193380.7|193255.7|193378.7|193253.7|193383.5|193258.5|193378.7|193253.7|7
1728375390000|2024-10-08 08:16:30|193383.5|193258.5|193412|193287|193417.6|193292.6|193382.3|193257.3|8
1728375400000|2024-10-08 08:16:40|193410.9|193285.9|193407.9|193282.9|193411|193286|193399.2|193274.2|6
1728375410000|2024-10-08 08:16:50|193408.5|193283.5|193404.7|193279.7|193420.3|193295.3|193402.6|193277.6|13
1728375420000|2024-10-08 08:17:00|193409.2|193284.2|193410.7|193285.7|193410.9|193285.9|193409.2|193284.2|7
1728375430000|2024-10-08 08:17:10|193411.1|193286.1|193409.9|193284.9|193411.2|193286.2|193409.2|193284.2|11
1728375440000|2024-10-08 08:17:20|193410.6|193285.6|193416.7|193291.7|193423.7|193298.7|193410.6|193285.6|9
1728375450000|2024-10-08 08:17:30|193417.1|193292.1|193417.3|193292.3|193417.3|193292.3|193416.8|193291.8|4
1728375470000|2024-10-08 08:17:50|193417.2|193292.2|193386.5|193261.5|193417.3|193292.3|193385.5|193260.5|17
1728375480000|2024-10-08 08:18:00|193384.1|193259.1|193380|193255|193384.2|193259.2|193378.9|193253.9|6
1728375490000|2024-10-08 08:18:10|193379.5|193254.5|193378.5|193253.5|193380.2|193255.2|193373.6|193248.6|9
1728375500000|2024-10-08 08:18:20|193373.9|193248.9|193378.5|193253.5|193378.5|193253.5|193373.9|193248.9|2
1728375510000|2024-10-08 08:18:30|193377.6|193252.6|193374|193249|193377.6|193252.6|193370.1|193245.1|7
1728375530000|2024-10-08 08:18:50|193375|193250|193378.5|193253.5|193380.6|193255.6|193375|193250|14
1728375540000|2024-10-08 08:19:00|193379.7|193254.7|193379.4|193254.4|193382.1|193257.1|193379.4|193254.4|12
1728375550000|2024-10-08 08:19:10|193378.5|193253.5|193381.3|193256.3|193381.3|193256.3|193378.5|193253.5|3
1728375560000|2024-10-08 08:19:20|193380.7|193255.7|193379.4|193254.4|193380.7|193255.7|193378.6|193253.6|4
1728375570000|2024-10-08 08:19:30|193381|193256|193382.4|193257.4|193382.4|193257.4|193380|193255|3
1728375590000|2024-10-08 08:19:50|193377|193252|193362.5|193237.5|193377|193252|193362.5|193237.5|6
1728375600000|2024-10-08 08:20:00|193368.9|193243.9|193304|193179|193368.9|193243.9|193297.4|193172.4|14
1728375610000|2024-10-08 08:20:10|193304.5|193179.5|193304.8|193179.8|193305.1|193180.1|193298.5|193173.5|6
1728375620000|2024-10-08 08:20:20|193303.7|193178.7|193307|193182|193307|193182|193300.1|193175.1|13
1728375630000|2024-10-08 08:20:30|193312.5|193187.5|193378.3|193253.3|193385.1|193260.1|193312.5|193187.5|12
1728375640000|2024-10-08 08:20:40|193378.7|193253.7|193377.4|193252.4|193389.8|193302|193341.6|193250.7|21
1728375650000|2024-10-08 08:20:50|193352.6|193302.6|193341.4|193291.4|193389.7|193302.6|193341.2|193252.2|11
1728375660000|2024-10-08 08:21:00|193346.4|193296.4|193341.3|193291.3|193352.8|193302.8|193339.7|193289.7|13
1728375680000|2024-10-08 08:21:20|193345.4|193295.4|193384|193334|193387.1|193337.1|193345.4|193295.4|10
1728375690000|2024-10-08 08:21:30|193383.9|193333.9|193386.2|193336.2|193393.1|193343.1|193381.1|193331.1|11
1728375700000|2024-10-08 08:21:40|193391.8|193341.8|193383.5|193333.5|193425.1|193341.8|193383.5|193300.1|4
1728375710000|2024-10-08 08:21:50|193380.7|193330.7|193380.7|193330.7|193380.7|193330.7|193380.7|193330.7|1
1728375720000|2024-10-08 08:22:00|193383.8|193333.8|193384.5|193334.5|193388.3|193338.3|193383.8|193333.8|5
1728375730000|2024-10-08 08:22:10|193388.8|193338.8|193396.3|193346.3|193407.2|193357.2|193388.8|193338.8|21
1728375740000|2024-10-08 08:22:20|193392.7|193342.7|193396.5|193346.5|193397.1|193347.1|193391.5|193341.5|9
1728375750000|2024-10-08 08:22:30|193406.1|193356.1|193442.4|193317.4|193442.4|193363.1|193390.8|193317.4|11
1728375760000|2024-10-08 08:22:40|193415|193365|193405.2|193355.2|193459.2|193366.5|193392.4|193313.1|14
1728375770000|2024-10-08 08:22:50|193403.8|193353.8|193411.6|193361.6|193411.6|193361.6|193403.5|193353.5|8
1728375780000|2024-10-08 08:23:00|193411.5|193361.5|193488.3|193363.3|193491.1|193405.1|193411.5|193354.1|24
1728375790000|2024-10-08 08:23:10|193487.2|193362.2|193493.6|193368.6|193500.1|193375.1|193486.6|193361.6|17
1728375800000|2024-10-08 08:23:20|193496.6|193371.6|193495.5|193370.5|193497.5|193372.5|193495.5|193370.5|4
1728375810000|2024-10-08 08:23:30|193497.7|193372.7|193520.8|193395.8|193527.5|193402.5|193497.7|193372.7|33
1728375820000|2024-10-08 08:23:40|193523.7|193398.7|193487|193362|193525.8|193400.8|193483.6|193358.6|31
1728375830000|2024-10-08 08:23:50|193487.4|193362.4|193491|193366|193492.5|193367.5|193485.4|193360.4|30
1728375840000|2024-10-08 08:24:00|193491.4|193366.4|193488.1|193363.1|193492.2|193367.2|193482.2|193357.2|28
1728375850000|2024-10-08 08:24:10|193488.3|193363.3|193511.2|193386.2|193544.1|193419.1|193485.8|193360.8|23
1728375860000|2024-10-08 08:24:20|193510.9|193385.9|193515.3|193390.3|193518.3|193393.3|193506.1|193381.1|24
1728375870000|2024-10-08 08:24:30|193523.4|193398.4|193535.4|193410.4|193540.5|193415.5|193523.4|193398.4|13
1728375880000|2024-10-08 08:24:40|193538|193413|193535.1|193410.1|193538|193413|193535.1|193410.1|2
1728375890000|2024-10-08 08:24:50|193537.9|193412.9|193526.3|193401.3|193537.9|193412.9|193526.3|193401.3|6
1728375900000|2024-10-08 08:25:00|193528.7|193403.7|193528.7|193403.7|193528.7|193403.7|193528.7|193403.7|1
1728375910000|2024-10-08 08:25:10|193528.9|193403.9|193529.9|193404.9|193532.2|193407.2|193528.9|193403.9|5
1728375920000|2024-10-08 08:25:20|193529.5|193404.5|193529.5|193404.5|193529.5|193404.5|193529.5|193404.5|1
1728375930000|2024-10-08 08:25:30|193528.5|193403.5|193526.7|193401.7|193529.2|193404.2|193526.7|193401.7|4
1728375940000|2024-10-08 08:25:40|193519.5|193394.5|193494.1|193369.1|193519.5|193394.5|193486.5|193361.5|11
1728375950000|2024-10-08 08:25:50|193494.6|193369.6|193492.3|193367.3|193497.3|193372.3|193489.7|193364.7|11
1728375960000|2024-10-08 08:26:00|193493.1|193368.1|193495.9|193370.9|193498.3|193373.3|193491.8|193366.8|22
1728375970000|2024-10-08 08:26:10|193492.4|193367.4|193521.7|193396.7|193532.5|193407.5|193492.4|193367.4|22
1728375980000|2024-10-08 08:26:20|193521.5|193396.5|193520.8|193395.8|193521.5|193396.5|193520.4|193395.4|6
1728375990000|2024-10-08 08:26:30|193532.3|193407.3|193563.2|193438.2|193563.2|193438.2|193528.2|193403.2|19
1728376000000|2024-10-08 08:26:40|193564.8|193439.8|193547|193422|193564.8|193439.8|193547|193422|8
1728376010000|2024-10-08 08:26:50|193546.2|193421.2|193549.9|193424.9|193552.4|193427.4|193546|193421|6
1728376020000|2024-10-08 08:27:00|193554.2|193429.2|193564.2|193439.2|193567.1|193442.1|193554.2|193429.2|12
1728376030000|2024-10-08 08:27:10|193560.9|193435.9|193560.3|193435.3|193566.6|193441.6|193555.8|193430.8|18
1728376040000|2024-10-08 08:27:20|193561.5|193436.5|193563|193438|193567.2|193442.2|193559.8|193434.8|17
1728376050000|2024-10-08 08:27:30|193569.4|193444.4|193568.7|193443.7|193569.4|193444.4|193568.4|193443.4|3
1728376070000|2024-10-08 08:27:50|193569.2|193444.2|193594.3|193469.3|193600.6|193475.6|193569.2|193444.2|22
1728376080000|2024-10-08 08:28:00|193600.2|193475.2|193577.8|193452.8|193607.4|193482.4|193577.8|193452.8|14
1728376090000|2024-10-08 08:28:10|193577.2|193452.2|193575.4|193450.4|193581.8|193456.8|193563|193438|16
1728376100000|2024-10-08 08:28:20|193571.2|193446.2|193574.2|193449.2|193585.7|193460.7|193570.7|193445.7|9
1728376110000|2024-10-08 08:28:30|193576.5|193451.5|193583.6|193458.6|193585.9|193460.9|193575.3|193450.3|9
1728376120000|2024-10-08 08:28:40|193586.2|193461.2|193584.6|193459.6|193590.5|193465.5|193578|193453|20
1728376130000|2024-10-08 08:28:50|193584.3|193459.3|193584|193459|193587.6|193462.6|193578|193453|18
1728376140000|2024-10-08 08:29:00|193584.9|193459.9|193594.1|193469.1|193600.6|193475.6|193584.9|193459.9|27
1728376150000|2024-10-08 08:29:10|193594.7|193469.7|193594.5|193469.5|193599.3|193474.3|193594.1|193469.1|15
1728376160000|2024-10-08 08:29:20|193595|193470|193596.1|193471.1|193601.8|193476.8|193592.2|193467.2|15
1728376170000|2024-10-08 08:29:30|193595.3|193470.3|193600.8|193475.8|193602.6|193477.6|193595.3|193470.3|7
1728376180000|2024-10-08 08:29:40|193598.8|193473.8|193600.8|193475.8|193602.4|193477.4|193598.8|193473.8|4
1728376190000|2024-10-08 08:29:50|193600.7|193475.7|193604.2|193479.2|193604.2|193479.2|193600.7|193475.7|3
1728376200000|2024-10-08 08:30:00|193607.9|193482.9|193631.1|193506.1|193637.7|193512.7|193606|193481|13
1728376210000|2024-10-08 08:30:10|193629.9|193504.9|193631.9|193506.9|193636.9|193511.9|193629.9|193504.9|22
1728376220000|2024-10-08 08:30:20|193635.3|193510.3|193624.9|193499.9|193638.6|193513.6|193624.9|193499.9|24
1728376240000|2024-10-08 08:30:40|193625.6|193500.6|193625.6|193500.6|193625.6|193500.6|193625.6|193500.6|1
1728376250000|2024-10-08 08:30:50|193621.2|193496.2|193607.1|193482.1|193621.2|193496.2|193599.8|193474.8|8
1728376260000|2024-10-08 08:31:00|193598.6|193473.6|193634.1|193509.1|193638.8|193513.8|193598.6|193473.6|7
1728376270000|2024-10-08 08:31:10|193634.2|193509.2|193634.2|193509.2|193634.2|193509.2|193634.2|193509.2|1
1728376280000|2024-10-08 08:31:20|193638.9|193513.9|193635.6|193510.6|193638.9|193513.9|193635.3|193510.3|3
1728376300000|2024-10-08 08:31:40|193638.8|193513.8|193635.1|193510.1|193638.8|193513.8|193635.1|193510.1|3
1728376330000|2024-10-08 08:32:10|193644.2|193504.3|193644.8|193504.9|193644.8|193504.9|193644.2|193504.3|2
1728376350000|2024-10-08 08:32:30|193646.4|193505|193630.9|193505.9|193646.4|193521.4|193626.4|193501.4|4
1728376360000|2024-10-08 08:32:40|193630.4|193505.4|193630.2|193505.2|193630.4|193505.4|193629.5|193504.5|3
1728376370000|2024-10-08 08:32:50|193629.7|193504.7|193635.3|193510.3|193635.3|193510.3|193629.2|193504.2|7
1728376380000|2024-10-08 08:33:00|193631.9|193506.9|193628.7|193503.7|193636.4|193511.4|193628.7|193503.7|13
1728376390000|2024-10-08 08:33:10|193635.5|193510.5|193614.2|193489.2|193635.5|193510.5|193562.4|193437.4|25
1728376400000|2024-10-08 08:33:20|193614.6|193489.6|193576.6|193451.6|193616.2|193491.2|193571.5|193446.5|18
1728376410000|2024-10-08 08:33:30|193575.8|193450.8|193566.8|193441.8|193578.1|193453.1|193555.9|193430.9|21
1728376420000|2024-10-08 08:33:40|193560.6|193435.6|193544.6|193419.6|193560.6|193435.6|193533.9|193408.9|12
1728376430000|2024-10-08 08:33:50|193544.1|193419.1|193535|193410|193549.3|193424.3|193534|193409|10
1728376440000|2024-10-08 08:34:00|193541.3|193416.3|193537|193412|193541.3|193416.3|193528.1|193403.1|13
1728376450000|2024-10-08 08:34:10|193535.9|193410.9|193534.4|193409.4|193537.8|193412.8|193525.5|193400.5|17
1728376460000|2024-10-08 08:34:20|193536.1|193411.1|193539.2|193414.2|193539.2|193414.2|193529.9|193404.9|11
1728376470000|2024-10-08 08:34:30|193539.6|193414.6|193539.5|193414.5|193539.6|193414.6|193539.1|193414.1|8
1728376480000|2024-10-08 08:34:40|193539.1|193414.1|193529|193404|193539.6|193414.6|193529|193404|15
1728376490000|2024-10-08 08:34:50|193533.6|193408.6|193533.6|193408.6|193535.6|193410.6|193528.7|193403.7|13
1728376500000|2024-10-08 08:35:00|193535.8|193410.8|193537.5|193412.5|193538.1|193413.1|193535.3|193410.3|5
1728376510000|2024-10-08 08:35:10|193535.2|193410.2|193537.2|193412.2|193537.2|193412.2|193535.2|193410.2|4
1728376520000|2024-10-08 08:35:20|193535.3|193410.3|193504.1|193379.1|193535.3|193410.3|193489.8|193364.8|19
1728376530000|2024-10-08 08:35:30|193503|193378|193493.6|193368.6|193503|193378|193492.1|193367.1|12
1728376540000|2024-10-08 08:35:40|193497.2|193372.2|193497.9|193372.9|193497.9|193372.9|193496|193371|10
1728376550000|2024-10-08 08:35:50|193500.7|193375.7|193502.5|193377.5|193502.5|193377.5|193500.7|193375.7|2
1728376560000|2024-10-08 08:36:00|193500.2|193375.2|193500.2|193375.2|193500.2|193375.2|193500.2|193375.2|1
1728376570000|2024-10-08 08:36:10|193499|193374|193470|193345|193499|193374|193470|193345|8
1728376580000|2024-10-08 08:36:20|193472.4|193347.4|193466.3|193341.3|193472.6|193347.6|193466.3|193341.3|6
1728376590000|2024-10-08 08:36:30|193464.4|193339.4|193464.4|193339.4|193464.4|193339.4|193464.4|193339.4|1
1728376600000|2024-10-08 08:36:40|193468.3|193343.3|193466.4|193341.4|193468.3|193343.3|193463.2|193338.2|5
1728376610000|2024-10-08 08:36:50|193463.8|193338.8|193406.7|193281.7|193466.8|193346.4|193396.4|193277.8|26
1728376620000|2024-10-08 08:37:00|193406.9|193281.9|193401.4|193276.4|193407.8|193282.8|193401.4|193276.4|15
1728376630000|2024-10-08 08:37:10|193404.4|193279.4|193412.8|193287.8|193414.4|193289.4|193404.4|193279.4|13
1728376640000|2024-10-08 08:37:20|193410|193285|193410|193285|193410|193285|193410|193285|1
1728376650000|2024-10-08 08:37:30|193414.3|193289.3|193414.5|193289.5|193416.7|193291.7|193414.2|193289.2|6
1728376660000|2024-10-08 08:37:40|193415.1|193290.1|193419.1|193294.1|193419.1|193294.1|193414.5|193289.5|11
1728376670000|2024-10-08 08:37:50|193416.4|193291.4|193415.8|193290.8|193416.9|193291.9|193408.1|193283.1|15
1728376680000|2024-10-08 08:38:00|193415.6|193290.6|193378.5|193253.5|193415.6|193290.6|193378.5|193253.5|8
1728376690000|2024-10-08 08:38:10|193383.1|193258.1|193387.1|193262.1|193421.9|193296.9|193383.1|193258.1|19
1728376700000|2024-10-08 08:38:20|193387.6|193262.6|193385|193260|193387.6|193262.6|193385|193260|6
1728376710000|2024-10-08 08:38:30|193386.1|193261.1|193385.3|193260.3|193386.1|193261.1|193385.3|193260.3|2
1728376720000|2024-10-08 08:38:40|193384.9|193259.9|193410|193285|193422.9|193297.9|193383.8|193258.8|19
1728376730000|2024-10-08 08:38:50|193405.5|193280.5|193407|193282|193409.2|193284.2|193401.7|193276.7|14
1728376740000|2024-10-08 08:39:00|193410|193285|193407.7|193282.7|193414|193289|193404.6|193279.6|15
1728376750000|2024-10-08 08:39:10|193410.4|193285.4|193397.4|193272.4|193410.4|193285.4|193396.9|193271.9|8
1728376760000|2024-10-08 08:39:20|193397|193272|193396.6|193271.6|193397|193272|193396.6|193271.6|2
1728376770000|2024-10-08 08:39:30|193392|193267|193453|193328|193454.4|193329.4|193392|193267|14
1728376790000|2024-10-08 08:39:50|193450.6|193325.6|193452|193327|193454.7|193329.7|193450.6|193325.6|4
1728376800000|2024-10-08 08:40:00|193455.2|193330.2|193451|193326|193463.5|193338.5|193451|193326|16
1728376820000|2024-10-08 08:40:20|193445.1|193320.1|193451.7|193326.7|193457.2|193332.2|193445.1|193320.1|17
1728376830000|2024-10-08 08:40:30|193454.1|193329.1|193456.7|193331.7|193456.7|193331.7|193450.4|193325.4|16
1728376840000|2024-10-08 08:40:40|193453.4|193328.4|193456.6|193331.6|193459.1|193334.1|193453.4|193328.4|6
1728376850000|2024-10-08 08:40:50|193453.4|193328.4|193451|193326|193459.2|193334.2|193445.2|193320.2|24
1728376860000|2024-10-08 08:41:00|193453.6|193328.6|193453.5|193328.5|193453.7|193328.7|193451|193326|15
1728376870000|2024-10-08 08:41:10|193450.6|193325.6|193445.8|193320.8|193453.6|193328.6|193444.2|193319.2|20
1728376880000|2024-10-08 08:41:20|193449.9|193324.9|193458.2|193333.2|193458.2|193370.5|193420.5|193313.4|33
1728376890000|2024-10-08 08:41:30|193454.8|193329.8|193397.9|193272.9|193455|193330|193393.5|193268.5|15
1728376900000|2024-10-08 08:41:40|193397.2|193272.2|193397.2|193272.2|193397.2|193272.2|193397.2|193272.2|1
1728376910000|2024-10-08 08:41:50|193396|193271|193337.7|193212.7|193396|193271|193332.6|193207.6|17
1728376920000|2024-10-08 08:42:00|193336.1|193211.1|193337.8|193212.8|193342.5|193217.5|193336.1|193211.1|12
1728376930000|2024-10-08 08:42:10|193336.2|193211.2|193339.7|193214.7|193341.2|193216.2|193336.2|193211.2|12
1728376940000|2024-10-08 08:42:20|193340.8|193215.8|193369.9|193244.9|193373.7|193248.7|193335.6|193210.6|16
1728376950000|2024-10-08 08:42:30|193369.5|193244.5|193369.8|193244.8|193370.9|193245.9|193369.5|193244.5|5
1728376960000|2024-10-08 08:42:40|193370.2|193245.2|193369.7|193244.7|193370.2|193245.2|193369.7|193244.7|2
1728376970000|2024-10-08 08:42:50|193363.4|193238.4|193335.8|193210.8|193363.4|193238.4|193331.2|193206.2|11
1728376980000|2024-10-08 08:43:00|193344|193219|193340.2|193215.2|193345.2|193220.2|193336.1|193211.1|15
1728376990000|2024-10-08 08:43:10|193338.8|193213.8|193337.4|193212.4|193339.8|193214.8|193335.6|193210.6|11
1728377000000|2024-10-08 08:43:20|193336.3|193211.3|193337.5|193212.5|193337.5|193212.5|193335.8|193210.8|6
1728377010000|2024-10-08 08:43:30|193336.4|193211.4|193336.4|193211.4|193337.2|193212.2|193336.4|193211.4|5
1728377020000|2024-10-08 08:43:40|193336|193211|193370.2|193245.2|193370.2|193245.2|193334.7|193209.7|14
1728377030000|2024-10-08 08:43:50|193367.4|193242.4|193365.1|193240.1|193367.6|193242.6|193362.2|193237.2|17
1728377040000|2024-10-08 08:44:00|193365.6|193240.6|193378.3|193253.3|193380.6|193255.6|193365.6|193240.6|20
1728377050000|2024-10-08 08:44:10|193378.8|193253.8|193374.1|193249.1|193381.1|193256.1|193371.3|193246.3|10
1728377060000|2024-10-08 08:44:20|193371.7|193246.7|193379.8|193254.8|193380.1|193255.1|193367.4|193242.4|13
1728377070000|2024-10-08 08:44:30|193378.8|193253.8|193383.6|193258.6|193383.6|193258.6|193378.8|193253.8|5
1728377080000|2024-10-08 08:44:40|193380.8|193255.8|193403.9|193278.9|193418.9|193293.9|193374|193249|21
1728377090000|2024-10-08 08:44:50|193407.6|193282.6|193391.3|193266.3|193412.5|193287.5|193370.9|193245.9|19
1728377100000|2024-10-08 08:45:00|193391.7|193266.7|193371.8|193246.8|193391.7|193266.7|193370.4|193245.4|10
1728377110000|2024-10-08 08:45:10|193372.3|193247.3|193374.3|193249.3|193384.6|193259.6|193371|193246|15
1728377120000|2024-10-08 08:45:20|193374.2|193249.2|193374.4|193249.4|193374.4|193249.4|193374.2|193249.2|2
1728377130000|2024-10-08 08:45:30|193380.5|193255.5|193361.1|193236.1|193380.5|193255.5|193360.9|193235.9|7
1728377140000|2024-10-08 08:45:40|193351.9|193226.9|193365|193240|193365|193240|193344.1|193219.1|12
1728377150000|2024-10-08 08:45:50|193364.5|193239.5|193356.3|193231.3|193365.5|193240.5|193335.2|193210.2|8
1728377160000|2024-10-08 08:46:00|193356.5|193231.5|193375|193250|193376.8|193251.8|193356.5|193231.5|11
1728377170000|2024-10-08 08:46:10|193374.4|193249.4|193378.8|193253.8|193378.8|193253.8|193374.4|193249.4|4
1728377180000|2024-10-08 08:46:20|193372.2|193247.2|193376|193251|193376.6|193251.6|193371.8|193246.8|13
1728377190000|2024-10-08 08:46:30|193378.6|193253.6|193375.3|193250.3|193380.1|193255.1|193370.2|193245.2|13
1728377200000|2024-10-08 08:46:40|193375.8|193250.8|193365.3|193240.3|193375.8|193250.8|193365.3|193240.3|10
1728377210000|2024-10-08 08:46:50|193363.6|193238.6|193335.2|193210.2|193363.6|193238.6|193332.4|193207.4|23
1728377220000|2024-10-08 08:47:00|193336|193211|193342.9|193217.9|193342.9|193217.9|193328.3|193203.3|13
1728377230000|2024-10-08 08:47:10|193343.7|193218.7|193373.4|193248.4|193381.5|193256.5|193336.8|193211.8|15
1728377240000|2024-10-08 08:47:20|193374.1|193249.1|193368.5|193243.5|193379.7|193254.7|193368.5|193243.5|17
1728377250000|2024-10-08 08:47:30|193369|193244|193369.7|193244.7|193377.9|193252.9|193368.5|193243.5|15
1728377260000|2024-10-08 08:47:40|193371.9|193246.9|193382.9|193257.9|193386.8|193261.8|193368|193243|18
1728377270000|2024-10-08 08:47:50|193383.4|193258.4|193386.3|193261.3|193387.2|193262.2|193383|193258|11
1728377280000|2024-10-08 08:48:00|193394.6|193269.6|193403.4|193278.4|193423|193298|193394.6|193269.6|13
1728377290000|2024-10-08 08:48:10|193405.8|193280.8|193405.5|193280.5|193405.9|193280.9|193405.5|193280.5|3
1728377300000|2024-10-08 08:48:20|193405.9|193280.9|193404.8|193279.8|193411.7|193286.7|193404.8|193279.8|10
1728377310000|2024-10-08 08:48:30|193401.9|193276.9|193379.3|193254.3|193401.9|193276.9|193374.6|193249.6|11
1728377320000|2024-10-08 08:48:40|193379.8|193254.8|193381.3|193256.3|193381.3|193256.3|193376.7|193251.7|8
1728377330000|2024-10-08 08:48:50|193380.8|193255.8|193409.6|193284.6|193413.7|193288.7|193380.8|193255.8|13
1728377340000|2024-10-08 08:49:00|193405.5|193280.5|193411.6|193286.6|193414.5|193289.5|193405.5|193280.5|15
1728377350000|2024-10-08 08:49:10|193410.4|193285.4|193407.6|193282.6|193411.2|193286.2|193404.9|193279.9|8
1728377360000|2024-10-08 08:49:20|193406.1|193281.1|193406.9|193281.9|193408.8|193283.8|193406.1|193281.1|15
1728377370000|2024-10-08 08:49:30|193407.7|193282.7|193414.3|193289.3|193414.3|193289.3|193407|193282|8
1728377380000|2024-10-08 08:49:40|193408.2|193283.2|193408.2|193283.2|193408.2|193283.2|193408.2|193283.2|1
1728377390000|2024-10-08 08:49:50|193413|193288|193405.2|193280.2|193442.1|193317.1|193404.6|193279.6|18
1728377400000|2024-10-08 08:50:00|193405.5|193280.5|193427.5|193302.5|193428|193303|193405.1|193280.1|22
1728377410000|2024-10-08 08:50:10|193428.1|193303.1|193421.5|193296.5|193428.1|193303.1|193416.7|193291.7|30
1728377420000|2024-10-08 08:50:20|193423.8|193298.8|193428.7|193303.7|193446.7|193321.7|193423.8|193298.8|19
1728377430000|2024-10-08 08:50:30|193428|193303|193428.2|193303.2|193432.5|193307.5|193425.9|193300.9|14
1728377440000|2024-10-08 08:50:40|193428.7|193303.7|193394.3|193269.3|193428.7|193303.7|193389.3|193264.3|17
1728377450000|2024-10-08 08:50:50|193391|193266|193381.3|193256.3|193391|193266|193375.7|193250.7|15
1728377460000|2024-10-08 08:51:00|193385.9|193260.9|193381|193256|193387.3|193262.3|193365.8|193240.8|19
1728377470000|2024-10-08 08:51:10|193384.4|193259.4|193375.6|193250.6|193387.2|193262.2|193370.8|193245.8|15
1728377480000|2024-10-08 08:51:20|193371.8|193246.8|193340.9|193215.9|193371.8|193246.8|193337.4|193212.4|15
1728377490000|2024-10-08 08:51:30|193339.6|193214.6|193336.1|193211.1|193344.7|193219.7|193333.3|193208.3|17
1728377500000|2024-10-08 08:51:40|193338.5|193213.5|193304.1|193179.1|193340.8|193215.8|193301.4|193176.4|17
1728377510000|2024-10-08 08:51:50|193304.9|193179.9|193300|193175|193309.4|193184.4|193298.1|193173.1|18
1728377520000|2024-10-08 08:52:00|193305.7|193180.7|193302.8|193177.8|193308.3|193183.3|193295.6|193170.6|16
1728377530000|2024-10-08 08:52:10|193310|193185|193305.3|193180.3|193310|193185|193305.3|193180.3|2
1728377540000|2024-10-08 08:52:20|193303.9|193178.9|193299|193174|193309|193184|193297.3|193172.3|16
1728377550000|2024-10-08 08:52:30|193298.5|193173.5|193296.8|193171.8|193298.5|193173.5|193293.4|193168.4|8
1728377560000|2024-10-08 08:52:40|193297.2|193172.2|193297.9|193172.9|193297.9|193172.9|193297.2|193172.2|3
1728377570000|2024-10-08 08:52:50|193297|193172|193293.2|193168.2|193298.5|193173.5|193290.9|193165.9|7
1728377580000|2024-10-08 08:53:00|193297.9|193172.9|193261.5|193136.5|193297.9|193172.9|193256.6|193131.6|17
1728377590000|2024-10-08 08:53:10|193261.1|193136.1|193258.3|193133.3|193261.2|193136.2|193258.3|193133.3|7
1728377600000|2024-10-08 08:53:20|193264.1|193139.1|193260.5|193135.5|193268.7|193143.7|193257.3|193132.3|30
1728377610000|2024-10-08 08:53:30|193258.4|193133.4|193265.8|193140.8|193266|193141|193255.6|193130.6|29
1728377620000|2024-10-08 08:53:40|193261.8|193136.8|193259.6|193134.6|193267.5|193142.5|193256|193131|19
1728377630000|2024-10-08 08:53:50|193260.1|193135.1|193261.9|193136.9|193263.3|193138.3|193256.9|193131.9|15
1728377640000|2024-10-08 08:54:00|193263|193138|193263|193138|193263|193138|193263|193138|1
1728377650000|2024-10-08 08:54:10|193263.1|193138.1|193264|193139|193267|193142|193263.1|193138.1|7
1728377660000|2024-10-08 08:54:20|193267.3|193142.3|193261.6|193136.6|193267.9|193142.9|193260.2|193135.2|7
1728377670000|2024-10-08 08:54:30|193258.1|193133.1|193263.4|193138.4|193263.4|193138.4|193256.6|193131.6|9
1728377680000|2024-10-08 08:54:40|193259|193134|193259|193134|193259|193134|193259|193134|1
1728377690000|2024-10-08 08:54:50|193258.2|193133.2|193257.8|193132.8|193262.7|193137.7|193257.6|193132.6|11
1728377700000|2024-10-08 08:55:00|193259.4|193134.4|193262.2|193137.2|193264|193139|193259.4|193134.4|6
1728377710000|2024-10-08 08:55:10|193260|193135|193261|193136|193261|193136|193258|193133|4
1728377720000|2024-10-08 08:55:20|193262.7|193137.7|193265|193140|193265|193140|193262.7|193137.7|2
1728377730000|2024-10-08 08:55:30|193265.4|193140.4|193301.9|193176.9|193305.4|193180.4|193265.4|193140.4|17
1728377740000|2024-10-08 08:55:40|193300.7|193175.7|193271.9|193146.9|193300.7|193175.7|193259.5|193134.5|18
1728377750000|2024-10-08 08:55:50|193272.9|193147.9|193270|193145|193276.9|193151.9|193264.2|193139.2|7
1728377760000|2024-10-08 08:56:00|193270.6|193145.6|193270|193145|193282.4|193157.4|193267.4|193142.4|27
1728377770000|2024-10-08 08:56:10|193271.7|193146.7|193272.7|193147.7|193272.7|193147.7|193271.7|193146.7|4
1728377790000|2024-10-08 08:56:30|193271.8|193146.8|193272.2|193147.2|193272.2|193147.2|193270.9|193145.9|7
1728377800000|2024-10-08 08:56:40|193272.8|193142.8|193267.1|193142.1|193273.5|193148.5|193255.9|193130.9|12
1728377810000|2024-10-08 08:56:50|193270.5|193145.5|193269.7|193144.7|193271.3|193146.3|193262.9|193137.9|10
1728377820000|2024-10-08 08:57:00|193278.5|193153.5|193272.4|193147.4|193278.5|193153.5|193268.5|193143.5|19
1728377830000|2024-10-08 08:57:10|193274.6|193149.6|193274.5|193149.5|193276.9|193151.9|193274.5|193149.5|3
1728377840000|2024-10-08 08:57:20|193269.3|193144.3|193291.5|193166.5|193297.7|193172.7|193269.1|193144.1|30
1728377850000|2024-10-08 08:57:30|193291.7|193166.7|193293.6|193168.6|193298.1|193173.1|193291.7|193166.7|16
1728377860000|2024-10-08 08:57:40|193293.1|193168.1|193292.2|193167.2|193296.5|193171.5|193291.3|193166.3|14
1728377870000|2024-10-08 08:57:50|193296.5|193171.5|193296.9|193171.9|193297.7|193172.7|193291|193166|12
1728377880000|2024-10-08 08:58:00|193300.7|193175.7|193311.6|193186.6|193321.1|193196.1|193293|193168|29
1728377890000|2024-10-08 08:58:10|193313.1|193188.1|193295.7|193170.7|193320.5|193195.5|193293.7|193168.7|26
1728377900000|2024-10-08 08:58:20|193269.4|193144.4|193260.5|193135.5|193270|193145|193259.2|193134.2|12
1728377910000|2024-10-08 08:58:30|193263.9|193138.9|193257.4|193132.4|193268.4|193143.4|193257.3|193132.3|20
1728377920000|2024-10-08 08:58:40|193258.2|193133.2|193256|193131|193265.5|193140.5|193253|193128|18
1728377930000|2024-10-08 08:58:50|193255.9|193130.9|193255.9|193130.9|193260.4|193135.4|193252.3|193127.3|18
1728377940000|2024-10-08 08:59:00|193252.7|193127.7|193257.5|193132.5|193262.5|193137.5|193252.6|193127.6|16
1728377950000|2024-10-08 08:59:10|193259.7|193134.7|193254.1|193129.1|193261.7|193136.7|193247.3|193122.3|33
1728377960000|2024-10-08 08:59:20|193253.6|193128.6|193253.1|193128.1|193257.1|193132.1|193246|193121|9
1728377970000|2024-10-08 08:59:30|193256.1|193131.1|193253.4|193128.4|193256.1|193131.1|193247.8|193122.8|8
1728377980000|2024-10-08 08:59:40|193254.2|193129.2|193257|193132|193261.6|193136.6|193250.2|193125.2|14
1728377990000|2024-10-08 08:59:50|193261.3|193136.3|193251.9|193126.9|193262.5|193137.5|193249.7|193124.7|9
1728378000000|2024-10-08 09:00:00|193252.3|193127.3|193261|193136|193261|193136|193248.3|193123.3|13
1728378010000|2024-10-08 09:00:10|193278.4|193153.4|193272.8|193147.8|193278.4|193153.4|193261.6|193136.6|10
1728378020000|2024-10-08 09:00:20|193261.4|193136.4|193266.4|193141.4|193271|193146|193261.4|193136.4|23
1728378030000|2024-10-08 09:00:30|193266|193141|193261.7|193136.7|193268.5|193143.5|193249.8|193124.8|8
1728378040000|2024-10-08 09:00:40|193268.9|193143.9|193262.5|193137.5|193268.9|193143.9|193262.4|193137.4|5
1728378050000|2024-10-08 09:00:50|193268.5|193143.5|193261.9|193136.9|193268.5|193143.5|193261.9|193136.9|4
1728378060000|2024-10-08 09:01:00|193267.7|193142.7|193262|193137|193267.7|193142.7|193260.9|193135.9|3
1728378070000|2024-10-08 09:01:10|193261.5|193136.5|193163.6|193038.6|193261.5|193136.5|193162.2|193037.2|12
1728378080000|2024-10-08 09:01:20|193163.2|193038.2|193154|193029|193165.8|193040.8|193146.7|193021.7|18
1728378090000|2024-10-08 09:01:30|193153.1|193028.1|193155.6|193030.6|193159.2|193034.2|193150.3|193025.3|11
1728378100000|2024-10-08 09:01:40|193148.7|193023.7|193158.8|193033.8|193161.4|193036.4|193148.7|193023.7|11
1728378110000|2024-10-08 09:01:50|193158.1|193033.1|193151.1|193026.1|193158.1|193033.1|193148.7|193023.7|17
1728378120000|2024-10-08 09:02:00|193158.5|193033.5|193162.3|193037.3|193165.3|193040.3|193147.3|193022.3|13
1728378130000|2024-10-08 09:02:10|193165.7|193040.7|193144.4|193019.4|193165.7|193040.7|193133.4|193008.4|15
1728378140000|2024-10-08 09:02:20|193145.8|193020.8|193152.4|193027.4|193156.1|193031.1|193145.8|193020.8|16
1728378150000|2024-10-08 09:02:30|193150.8|193025.8|193152.3|193027.3|193152.3|193027.3|193150.8|193025.8|5
1728378160000|2024-10-08 09:02:40|193151.6|193026.6|193146.9|193021.9|193151.6|193026.6|193146.4|193021.4|8
1728378170000|2024-10-08 09:02:50|193145.5|193020.5|193115.8|192990.8|193145.5|193020.5|193105.4|192980.4|34
1728378180000|2024-10-08 09:03:00|193111.6|192986.6|193112.3|192987.3|193118|192993|193105.7|192980.7|35
1728378190000|2024-10-08 09:03:10|193114.8|192989.8|193096.5|192971.5|193114.8|192989.8|193085.2|192960.2|25
1728378200000|2024-10-08 09:03:20|193098.9|192973.9|193091.6|192966.6|193098.9|192973.9|193089.5|192964.5|5
1728378210000|2024-10-08 09:03:30|193091.9|192966.9|193053|192928|193091.9|192966.9|193051.7|192926.7|9
1728378220000|2024-10-08 09:03:40|193051.9|192926.9|193058.5|192933.5|193061.5|192936.5|193044|192919|12
1728378230000|2024-10-08 09:03:50|193056|192931|193063.8|192938.8|193069.4|192944.4|193052.4|192927.4|14
1728378240000|2024-10-08 09:04:00|193060.1|192935.1|193031.1|192906.1|193066.8|192941.8|193024.8|192899.8|18
1728378250000|2024-10-08 09:04:10|193041.4|192916.4|193021.9|192896.9|193041.4|192916.4|193016.2|192891.2|22
1728378260000|2024-10-08 09:04:20|193024.6|192899.6|193029.2|192904.2|193032.6|192907.6|193024.6|192899.6|14
1728378270000|2024-10-08 09:04:30|193028.9|192903.9|193029.4|192904.4|193038|192913|193021.2|192896.2|20
1728378280000|2024-10-08 09:04:40|193030.7|192905.7|193030.4|192905.4|193033.6|192908.6|193026.1|192901.1|19
1728378290000|2024-10-08 09:04:50|193032.9|192907.9|193032.4|192907.4|193034.5|192909.5|193032|192907|5
1728378300000|2024-10-08 09:05:00|193033|192908|193036.3|192911.3|193039.8|192914.8|193021.4|192896.4|18
1728378310000|2024-10-08 09:05:10|193022.2|192897.2|193031.1|192906.1|193033.3|192908.3|193022.2|192897.2|9
1728378320000|2024-10-08 09:05:20|193032.8|192907.8|193025.4|192900.4|193040|192915|193019.6|192894.6|16
1728378330000|2024-10-08 09:05:30|193025|192900|193021|192896|193025|192900|193013.4|192888.4|21
1728378340000|2024-10-08 09:05:40|193017.8|192892.8|193024.8|192899.8|193029.2|192904.2|193014.2|192889.2|25
1728378350000|2024-10-08 09:05:50|193024.3|192899.3|193035.4|192910.4|193038.8|192913.8|193018.3|192893.3|22
1728378360000|2024-10-08 09:06:00|193040.4|192915.4|193053.1|192928.1|193058.1|192933.1|193039.5|192914.5|11
1728378370000|2024-10-08 09:06:10|193053.7|192928.7|193060.5|192935.5|193060.5|192935.5|193053.6|192928.6|3
1728378380000|2024-10-08 09:06:20|193062.7|192937.7|193069.1|192944.1|193082.7|192957.7|193061.7|192936.7|18
1728378390000|2024-10-08 09:06:30|193069.6|192944.6|193069.6|192944.6|193070.2|192945.2|193068.5|192943.5|12
1728378400000|2024-10-08 09:06:40|193070.4|192945.4|193073.3|192948.3|193073.3|192948.3|193068.8|192943.8|23
1728378410000|2024-10-08 09:06:50|193073.7|192948.7|193073.7|192948.7|193073.7|192948.7|193073.7|192948.7|1
1728378420000|2024-10-08 09:07:00|193070.7|192945.7|193070.7|192945.7|193070.7|192945.7|193070.7|192945.7|1
1728378430000|2024-10-08 09:07:10|193073.9|192948.9|193073.8|192948.8|193073.9|192948.9|193073.8|192948.8|2
1728378440000|2024-10-08 09:07:20|193076.4|192951.4|193109.7|192984.7|193112|192987|193076.4|192951.4|11
1728378450000|2024-10-08 09:07:30|193110|192985|193085.9|192960.9|193117.9|192992.9|193085.9|192960.9|25
1728378460000|2024-10-08 09:07:40|193083.3|192958.3|193054.6|192929.6|193083.3|192958.3|193053|192928|21
1728378470000|2024-10-08 09:07:50|193051|192926|192990.7|192865.7|193051|192926|192990.7|192865.7|15
1728378480000|2024-10-08 09:08:00|192990.6|192865.6|193004.7|192879.7|193019.8|192894.8|192990.6|192865.6|15
1728378490000|2024-10-08 09:08:10|193012.2|192887.2|193010.8|192885.8|193015.7|192890.7|193005.2|192880.2|6
1728378500000|2024-10-08 09:08:20|193016.1|192891.1|193036.6|192911.6|193054.1|192929.1|193011.5|192886.5|19
1728378510000|2024-10-08 09:08:30|193041.3|192916.3|193051|192926|193053.3|192928.3|193041.3|192916.3|8
1728378520000|2024-10-08 09:08:40|193051.2|192926.2|193051.2|192926.2|193051.2|192926.2|193051.2|192926.2|1
1728378530000|2024-10-08 09:08:50|193054.1|192929.1|193051.1|192926.1|193055.4|192930.4|193051.1|192926.1|8
1728378540000|2024-10-08 09:09:00|193042.2|192917.2|193034.1|192909.1|193044.2|192919.2|193031.2|192906.2|23
1728378550000|2024-10-08 09:09:10|193026|192901|193030.7|192905.7|193037.8|192912.8|193026|192901|11
1728378560000|2024-10-08 09:09:20|193030.2|192905.2|193019.8|192894.8|193030.2|192905.2|193014.8|192889.8|12
1728378570000|2024-10-08 09:09:30|193019.4|192894.4|193013.1|192888.1|193019.4|192894.4|193004.3|192879.3|12
1728378580000|2024-10-08 09:09:40|193015.4|192890.4|192999.7|192874.7|193017.7|192892.7|192994.2|192869.2|15
1728378590000|2024-10-08 09:09:50|193006.2|192881.2|193000.2|192875.2|193014|192889|192988.1|192863.1|12
1728378600000|2024-10-08 09:10:00|192994.5|192869.5|192994.6|192869.6|192999.9|192874.9|192993.8|192868.8|14
1728378610000|2024-10-08 09:10:10|192990.2|192865.2|192980.6|192855.6|192990.2|192865.2|192970.2|192845.2|31
1728378620000|2024-10-08 09:10:20|192980|192855|192990.8|192865.8|192997.2|192872.2|192977.5|192852.5|23
1728378630000|2024-10-08 09:10:30|192983.5|192858.5|192988.8|192863.8|192990.7|192865.7|192983.5|192858.5|8
1728378640000|2024-10-08 09:10:40|192990|192865|192978.6|192853.6|192990|192865|192978.6|192853.6|6
1728378650000|2024-10-08 09:10:50|192978.5|192853.5|192978.7|192853.7|192980|192855|192978.5|192853.5|3
1728378660000|2024-10-08 09:11:00|192979.7|192854.7|192985|192860|192989.7|192864.7|192979.7|192854.7|12
1728378670000|2024-10-08 09:11:10|192983.4|192858.4|192984.6|192859.6|192988.8|192863.8|192980.4|192855.4|8
1728378680000|2024-10-08 09:11:20|192987.1|192862.1|192987|192862|192987.1|192862.1|192987|192862|2
1728378690000|2024-10-08 09:11:30|192984.8|192859.8|192985.3|192860.3|192991|192866|192984.8|192859.8|3
1728378700000|2024-10-08 09:11:40|192991|192866|192985.1|192860.1|192991|192866|192985.1|192860.1|2
1728378710000|2024-10-08 09:11:50|192985.3|192860.3|192985.3|192860.3|192991.1|192866.1|192984.8|192859.8|5
1728378720000|2024-10-08 09:12:00|192992.1|192867.1|192989.2|192864.2|192993.5|192868.5|192986.2|192861.2|10
1728378730000|2024-10-08 09:12:10|192986.9|192861.9|192992.7|192867.7|192992.7|192867.7|192985.1|192860.1|5
1728378740000|2024-10-08 09:12:20|192986.4|192861.4|192990.6|192865.6|192990.6|192865.6|192986.4|192861.4|6
1728378750000|2024-10-08 09:12:30|192990.2|192865.2|192990.2|192865.2|192990.2|192865.2|192990.2|192865.2|1
1728378770000|2024-10-08 09:12:50|192990.7|192865.7|193012.1|192887.1|193041.8|192900|192990|192836.2|10
1728378780000|2024-10-08 09:13:00|193016.4|192891.4|193016.2|192891.2|193025.8|192900.8|193008.9|192883.9|18
1728378790000|2024-10-08 09:13:10|193016.6|192891.6|193024.3|192899.3|193024.5|192899.5|193016.6|192891.6|10
1728378800000|2024-10-08 09:13:20|193018.8|192893.8|193032.7|192907.7|193038.3|192913.3|193018.8|192893.8|17
1728378810000|2024-10-08 09:13:30|193029|192904|193029.6|192904.6|193037.8|192912.8|193028.6|192903.6|13
1728378820000|2024-10-08 09:13:40|193030.4|192905.4|193030.9|192905.9|193034.4|192909.4|193029.5|192904.5|11
1728378830000|2024-10-08 09:13:50|193028.9|192903.9|193018.6|192893.6|193041.3|192916.3|193018.6|192893.6|20
1728378840000|2024-10-08 09:14:00|193025.5|192900.5|193014.4|192889.4|193025.5|192900.5|193014.4|192889.4|17
1728378850000|2024-10-08 09:14:10|193013.6|192888.6|193019.5|192894.5|193019.9|192894.9|193010.3|192885.3|13
1728378860000|2024-10-08 09:14:20|193022.2|192897.2|193018.1|192893.1|193032.8|192907.8|193015.9|192890.9|11
1728378880000|2024-10-08 09:14:40|193018.6|192893.6|193019.1|192894.1|193019.8|192894.8|193013.6|192888.6|6
1728378890000|2024-10-08 09:14:50|193019.4|192894.4|193017.8|192892.8|193021.5|192896.5|193014.2|192889.2|16
1728378900000|2024-10-08 09:15:00|193018.3|192893.3|192986|192861|193018.3|192893.3|192983.6|192858.6|30
1728378910000|2024-10-08 09:15:10|192983.3|192858.3|192985.4|192860.4|192990.7|192865.7|192982.1|192857.1|24
1728378920000|2024-10-08 09:15:20|192983|192858|192986|192861|192986.2|192861.2|192980.4|192855.4|13
1728378930000|2024-10-08 09:15:30|192983.7|192858.7|192983|192858|192989|192864|192980.5|192855.5|23
1728378940000|2024-10-08 09:15:40|192985.5|192860.5|192963.8|192838.8|192985.8|192860.8|192959.3|192834.3|19
1728378950000|2024-10-08 09:15:50|192964.3|192839.3|192967.4|192842.4|192967.4|192842.4|192960.7|192835.7|10
1728378960000|2024-10-08 09:16:00|192968|192843|192975.7|192850.7|192981.9|192856.9|192968|192843|9
1728378970000|2024-10-08 09:16:10|192967.7|192842.7|192960.9|192835.9|192979.3|192854.3|192943.2|192818.2|30
1728378980000|2024-10-08 09:16:20|192961.9|192836.9|192947.9|192822.9|192961.9|192836.9|192946.2|192821.2|19
1728378990000|2024-10-08 09:16:30|192977.2|192852.2|192945.3|192820.3|192977.2|192852.2|192942.6|192817.6|29
1728379000000|2024-10-08 09:16:40|192945.2|192820.2|192944.7|192819.7|192951.2|192826.2|192941.1|192816.1|19
1728379010000|2024-10-08 09:16:50|192945|192820|192948.7|192823.7|192948.7|192823.7|192937.9|192812.9|18
1728379020000|2024-10-08 09:17:00|192956.1|192831.1|192962.1|192837.1|192962.5|192837.5|192945.9|192820.9|21
1728379030000|2024-10-08 09:17:10|192962.7|192837.7|192958.3|192833.3|192963.1|192838.1|192957.3|192832.3|11
1728379040000|2024-10-08 09:17:20|192958.9|192833.9|192918.8|192793.8|192958.9|192833.9|192915.4|192790.4|20
1728379050000|2024-10-08 09:17:30|192919.1|192794.1|192922.2|192797.2|192923.3|192798.3|192918.9|192793.9|10
1728379060000|2024-10-08 09:17:40|192926.5|192801.5|192930.5|192805.5|192936.4|192811.4|192918.4|192793.4|22
1728379070000|2024-10-08 09:17:50|192928.1|192803.1|192939.5|192814.5|192943.4|192818.4|192928.1|192803.1|18
1728379080000|2024-10-08 09:18:00|192947.1|192822.1|192961.8|192836.8|192961.8|192836.8|192943.5|192818.5|30
1728379090000|2024-10-08 09:18:10|192953.4|192828.4|192953.1|192828.1|192960|192835|192952.2|192827.2|24
1728379100000|2024-10-08 09:18:20|192953.4|192828.4|192954.1|192829.1|192964|192839|192949.3|192824.3|15
1728379110000|2024-10-08 09:18:30|192957.4|192832.4|192959.5|192834.5|192962.7|192837.7|192956.4|192831.4|12
1728379120000|2024-10-08 09:18:40|192957.3|192832.3|192955.9|192830.9|192959.7|192834.7|192955.5|192830.5|18
1728379130000|2024-10-08 09:18:50|192956.7|192831.7|192958.4|192833.4|192962.8|192837.8|192955.1|192830.1|13
1728379140000|2024-10-08 09:19:00|192959.7|192834.7|192975.1|192850.1|192984.1|192859.1|192959.7|192834.7|13
1728379150000|2024-10-08 09:19:10|192976.3|192851.3|193000.4|192875.4|193005.7|192880.7|192976.3|192851.3|25
1728379160000|2024-10-08 09:19:20|193001.1|192876.1|193022.3|192897.3|193029.1|192904.1|192992.3|192867.3|17
1728379170000|2024-10-08 09:19:30|193020.4|192895.4|193020.6|192895.6|193026.1|192901.1|193019.6|192894.6|10
1728379180000|2024-10-08 09:19:40|193026.4|192901.4|193021.8|192896.8|193027.6|192902.6|193018.6|192893.6|12
1728379190000|2024-10-08 09:19:50|193025.8|192900.8|193036.3|192911.3|193054|192929|193023.4|192898.4|16
1728379200000|2024-10-08 09:20:00|193044.2|192919.2|193034|192909|193044.2|192919.2|193028.5|192903.5|24
1728379210000|2024-10-08 09:20:10|193033.3|192908.3|193025.6|192900.6|193036.7|192911.7|193025.6|192900.6|20
1728379220000|2024-10-08 09:20:20|193026.2|192901.2|193025.7|192900.7|193029.2|192904.2|193020|192895|17
1728379230000|2024-10-08 09:20:30|193024.9|192899.9|193027.4|192902.4|193027.7|192902.7|193022|192897|14
1728379240000|2024-10-08 09:20:40|193026.7|192901.7|193030.4|192905.4|193036.2|192911.2|193026.7|192901.7|11
1728379250000|2024-10-08 09:20:50|193029.9|192904.9|193070|192945|193075.1|192950.1|193029.9|192904.9|22
1728379260000|2024-10-08 09:21:00|193070.9|192945.9|193067.4|192942.4|193072.9|192947.9|193066.8|192941.8|16
1728379270000|2024-10-08 09:21:10|193068.1|192943.1|193069.8|192944.8|193072.1|192947.1|193065.8|192940.8|17
1728379280000|2024-10-08 09:21:20|193069.2|192944.2|193073|192948|193073.8|192948.8|193065.7|192940.7|18
1728379290000|2024-10-08 09:21:30|193072.9|192947.9|193069.8|192944.8|193074.1|192949.1|193068.6|192943.6|13
1728379300000|2024-10-08 09:21:40|193070.2|192945.2|193106.1|192981.1|193116.3|192991.3|193069.9|192944.9|15
1728379310000|2024-10-08 09:21:50|193105.3|192980.3|193143.5|193018.5|193155.3|193030.3|193105.3|192980.3|29
1728379320000|2024-10-08 09:22:00|193142.5|193017.5|193138.3|193013.3|193155|193030|193138.3|193013.3|16
1728379330000|2024-10-08 09:22:10|193140.7|193015.7|193148.2|193023.2|193151.8|193026.8|193130.2|193005.2|21
1728379340000|2024-10-08 09:22:20|193157.2|193032.2|193149.3|193024.3|193163.2|193038.2|193137.9|193012.9|27
1728379350000|2024-10-08 09:22:30|193148.6|193023.6|193145.7|193020.7|193155.8|193030.8|193144.7|193019.7|20
1728379360000|2024-10-08 09:22:40|193146.3|193021.3|193146.8|193021.8|193156.3|193031.3|193145.7|193020.7|17
1728379370000|2024-10-08 09:22:50|193150.6|193025.6|193143.2|193018.2|193150.6|193025.6|193143.2|193018.2|8
1728379380000|2024-10-08 09:23:00|193144.6|193019.6|193168.6|193043.6|193171.4|193046.4|193125.7|193000.7|22
1728379390000|2024-10-08 09:23:10|193165.6|193040.6|193170.5|193045.5|193171.3|193046.3|193159.3|193034.3|7
1728379400000|2024-10-08 09:23:20|193171.5|193046.5|193171.3|193046.3|193172.7|193047.7|193171.3|193046.3|6
1728379410000|2024-10-08 09:23:30|193172|193047|193175.1|193050.1|193175.1|193050.1|193160.8|193035.8|18
1728379420000|2024-10-08 09:23:40|193174.5|193049.5|193174.8|193049.8|193176.2|193051.2|193174.5|193049.5|9
1728379430000|2024-10-08 09:23:50|193174.2|193049.2|193174.1|193049.1|193178.4|193053.4|193171.4|193046.4|11
1728379440000|2024-10-08 09:24:00|193175.3|193050.3|193203.1|193078.1|193205.7|193080.7|193175.3|193050.3|22
1728379450000|2024-10-08 09:24:10|193203.5|193078.5|193202.8|193077.8|193210|193085|193200.4|193075.4|8
1728379460000|2024-10-08 09:24:20|193202.2|193077.2|193179.1|193054.1|193202.2|193077.2|193172.1|193047.1|8
1728379470000|2024-10-08 09:24:30|193179.3|193054.3|193155.8|193030.8|193179.3|193054.3|193155.8|193030.8|16
1728379480000|2024-10-08 09:24:40|193156.2|193031.2|193153.8|193028.8|193159.1|193034.1|193148.4|193023.4|17
1728379490000|2024-10-08 09:24:50|193153.3|193028.3|193177.7|193052.7|193182.8|193057.8|193149.7|193024.7|28
1728379500000|2024-10-08 09:25:00|193172.1|193047.1|193172|193047|193178|193053|193163.6|193038.6|20
1728379510000|2024-10-08 09:25:10|193172.3|193047.3|193154|193029|193176.7|193051.7|193149.1|193024.1|15
1728379520000|2024-10-08 09:25:20|193153.1|193028.1|193156|193031|193158.3|193033.3|193149|193024|18
1728379530000|2024-10-08 09:25:30|193155.8|193030.8|193171.7|193046.7|193174.7|193049.7|193155.7|193030.7|14
1728379540000|2024-10-08 09:25:40|193172.6|193047.6|193178|193053|193186.6|193061.6|193165.7|193040.7|29
1728379550000|2024-10-08 09:25:50|193181.8|193056.8|193177.9|193052.9|193187|193062|193175|193050|22
1728379560000|2024-10-08 09:26:00|193179.8|193054.8|193177.3|193052.3|193180.1|193055.1|193163.6|193038.6|23
1728379570000|2024-10-08 09:26:10|193171.8|193046.8|193172.1|193047.1|193176.7|193051.7|193171.1|193046.1|23
1728379580000|2024-10-08 09:26:20|193172.4|193047.4|193174.1|193049.1|193177.1|193052.1|193172.3|193047.3|11
1728379590000|2024-10-08 09:26:30|193170.1|193045.1|193181.1|193056.1|193183.9|193058.9|193170.1|193045.1|26
1728379600000|2024-10-08 09:26:40|193181.5|193056.5|193180.2|193055.2|193181.9|193056.9|193177.9|193052.9|15
1728379610000|2024-10-08 09:26:50|193185.5|193060.5|193180.2|193055.2|193185.5|193060.5|193164.2|193039.2|18
1728379620000|2024-10-08 09:27:00|193180.5|193055.5|193207.7|193082.7|193209.8|193084.8|193180.5|193055.5|24
1728379630000|2024-10-08 09:27:10|193204.4|193079.4|193204.7|193079.7|193208.4|193083.4|193203.2|193078.2|12
1728379640000|2024-10-08 09:27:20|193205.1|193080.1|193218.5|193093.5|193221.8|193096.8|193205.1|193080.1|14
1728379650000|2024-10-08 09:27:30|193218.9|193093.9|193224.4|193099.4|193226.1|193101.1|193218.9|193093.9|14
1728379660000|2024-10-08 09:27:40|193223.8|193098.8|193236.5|193111.5|193238.8|193113.8|193223.8|193098.8|16
1728379670000|2024-10-08 09:27:50|193236.9|193111.9|193249.3|193124.3|193252.5|193127.5|193236.9|193111.9|10
1728379680000|2024-10-08 09:28:00|193250.1|193125.1|193251.6|193126.6|193256.1|193131.1|193247.8|193122.8|21
1728379690000|2024-10-08 09:28:10|193250.4|193125.4|193206.7|193081.7|193251|193126|193195.7|193070.7|17
1728379700000|2024-10-08 09:28:20|193204.9|193079.9|193206.6|193081.6|193210.2|193085.2|193201.5|193076.5|23
1728379710000|2024-10-08 09:28:30|193206.3|193081.3|193209.6|193084.6|193210.8|193085.8|193206.3|193081.3|6
1728379720000|2024-10-08 09:28:40|193210.3|193085.3|193207.8|193082.8|193210.6|193085.6|193207.3|193082.3|6
1728379730000|2024-10-08 09:28:50|193207.7|193082.7|193207.4|193082.4|193212.6|193087.6|193204.5|193079.5|7
1728379740000|2024-10-08 09:29:00|193203.5|193078.5|193220.4|193095.4|193224.1|193099.1|193203.5|193078.5|13
1728379750000|2024-10-08 09:29:10|193219.3|193094.3|193219.8|193094.8|193221.7|193096.7|193214.4|193089.4|12
1728379760000|2024-10-08 09:29:20|193220.5|193095.5|193220.7|193095.7|193225.2|193100.2|193213.8|193088.8|26
1728379770000|2024-10-08 09:29:30|193221.8|193096.8|193218.2|193093.2|193223.3|193098.3|193208.4|193083.4|20
1728379780000|2024-10-08 09:29:40|193221.6|193096.6|193209.3|193084.3|193224.8|193099.8|193200.8|193075.8|26
1728379790000|2024-10-08 09:29:50|193211.3|193086.3|193208.7|193083.7|193211.3|193086.3|193208|193083|14
1728379800000|2024-10-08 09:30:00|193208.1|193083.1|193189.4|193064.4|193208.1|193083.1|193178.2|193053.2|12
1728379810000|2024-10-08 09:30:10|193188.4|193063.4|193172|193047|193188.4|193063.4|193165.1|193040.1|12
1728379820000|2024-10-08 09:30:20|193172.5|193047.5|193169.8|193044.8|193172.7|193047.7|193163.3|193038.3|13
1728379830000|2024-10-08 09:30:30|193168.2|193043.2|193148.4|193023.4|193173|193048|193131.8|193006.8|21
1728379840000|2024-10-08 09:30:40|193141.4|193016.4|193136.5|193011.5|193146.7|193021.7|193127|193002|23
1728379850000|2024-10-08 09:30:50|193129.5|193004.5|193136.5|193011.5|193137.2|193012.2|193127.6|193002.6|14
1728379860000|2024-10-08 09:31:00|193130.6|193005.6|193129.1|193004.1|193137.3|193012.3|193125.5|193000.5|13
1728379870000|2024-10-08 09:31:10|193123.2|192998.2|193130.9|193005.9|193138|193013|193123.2|192998.2|14
1728379880000|2024-10-08 09:31:20|193131.9|193006.9|193146.4|193002.3|193146.4|193015.8|193130.4|192996.3|8
1728379890000|2024-10-08 09:31:30||193001.8||193001.8||193001.8||193001.8|1
1728379900000|2024-10-08 09:31:40|193140.4|192995.9|193034.1|192907.6|193140.4|192995.9|193031.8|192904.3|29
1728379910000|2024-10-08 09:31:50|193032.3|192907.3|192999|192871.5|193040.9|192915.9|192996.5|192871.5|21
1728379920000|2024-10-08 09:32:00|192996.4|192871.4|192994.5|192867.1|193000.5|192875.5|192994.3|192865.6|17
1728379930000|2024-10-08 09:32:10|192992.3|192867.3|193033.4|192908.4|193035.8|192952.4|192992.3|192867.2|16
1728379940000|2024-10-08 09:32:20|193032.6|192907.6|193028.7|192903.7|193034.3|192909.3|193028.7|192903.7|8
1728379950000|2024-10-08 09:32:30|193024.1|192899.1|193023.2|192898.2|193037.2|192912.2|193022|192897|19
1728379960000|2024-10-08 09:32:40|193025.3|192900.3|193030.4|192905.4|193036.9|192911.9|193023.2|192898.2|25
1728379970000|2024-10-08 09:32:50|193034.1|192909.1|193030.6|192905.6|193037.9|192912.9|193028.8|192903.8|17
1728379980000|2024-10-08 09:33:00|193028.9|192903.9|193028.7|192903.7|193031.2|192906.2|193025.2|192900.2|7
1728379990000|2024-10-08 09:33:10|193026.9|192901.9|192997.1|192872.1|193026.9|192901.9|192993.3|192868.3|18
1728380000000|2024-10-08 09:33:20|192997.5|192872.5|192998.6|192873.6|192998.7|192873.7|192995.7|192870.7|11
1728380010000|2024-10-08 09:33:30|192998.8|192873.8|192999.3|192874.3|192999.7|192874.7|192996.8|192871.8|7
1728380020000|2024-10-08 09:33:40|192998.9|192873.9|193000|192875|193000|192875|192997.1|192872.1|13
1728380030000|2024-10-08 09:33:50|192999.6|192874.6|192999.3|192874.3|192999.7|192874.7|192999.3|192874.3|5
1728380040000|2024-10-08 09:34:00|192996.7|192871.7|192992.1|192867.1|192996.7|192871.7|192991.6|192866.6|5
1728380050000|2024-10-08 09:34:10|192989.3|192864.3|192982.2|192857.2|192992.4|192867.4|192981.6|192856.6|9
1728380070000|2024-10-08 09:34:30|192982.1|192857.1|192980.3|192855.3|192982.3|192857.3|192974.9|192849.9|15
1728380080000|2024-10-08 09:34:40|192977.7|192852.7|192982.2|192857.2|192982.2|192857.2|192977.7|192852.7|5
1728380100000|2024-10-08 09:35:00|192982.6|192857.6|192960.6|192835.6|192982.6|192857.6|192953.1|192828.1|16
1728380110000|2024-10-08 09:35:10|192959.9|192834.9|192960.5|192835.5|192960.8|192835.8|192959.9|192834.9|4
1728380120000|2024-10-08 09:35:20|192954.7|192829.7|192959.2|192834.2|192959.2|192834.2|192954.7|192829.7|2
1728380130000|2024-10-08 09:35:30|192958.3|192833.3|192955.8|192830.8|192959.2|192834.2|192954.1|192829.1|14
1728380140000|2024-10-08 09:35:40|192956.1|192831.1|192964.6|192839.6|192965.2|192840.2|192942.5|192817.5|19
1728380150000|2024-10-08 09:35:50|192965.2|192840.2|193041.1|192894.8|193076.3|192951.3|192965|192826.1|18
1728380160000|2024-10-08 09:36:00|193039.8|192886.9|192993.8|192868.8|193039.8|192896|192993.8|192810.1|18
1728380170000|2024-10-08 09:36:10|192992.9|192867.9|192986.4|192861.4|192993.5|192868.5|192973.2|192848.2|12
1728380180000|2024-10-08 09:36:20|192988.6|192863.6|193023.3|192898.3|193051.5|192926.5|192988.6|192863.6|19
1728380190000|2024-10-08 09:36:30|193020.2|192895.2|193029.9|192904.9|193031.7|192906.7|193019.9|192894.9|14
1728380200000|2024-10-08 09:36:40|193022.4|192897.4|193028.4|192903.4|193032.2|192907.2|193022.4|192897.4|11
1728380210000|2024-10-08 09:36:50|193028|192903|193043.4|192918.4|193043.9|192918.9|193028|192903|10
1728380220000|2024-10-08 09:37:00|193041.1|192916.1|193040.6|192915.6|193041.1|192916.1|193035.9|192910.9|7
1728380230000|2024-10-08 09:37:10|193036.6|192911.6|193040.8|192915.8|193040.8|192915.8|193036.6|192911.6|5
1728380240000|2024-10-08 09:37:20|193041.5|192916.5|193047.1|192922.1|193049.5|192924.5|193041.5|192916.5|7
1728380250000|2024-10-08 09:37:30|193046.7|192921.7|193048|192923|193048|192923|193046.7|192921.7|3
1728380260000|2024-10-08 09:37:40|193052.8|192927.8|193048.2|192923.2|193054|192929|193045.8|192920.8|9
1728380270000|2024-10-08 09:37:50|193055.7|192930.7|193070.7|192945.7|193078.2|192953.2|193055.7|192930.7|14
1728380280000|2024-10-08 09:38:00|193071.1|192946.1|193094.4|192969.4|193094.4|192997.2|193047.2|192936.8|13
1728380290000|2024-10-08 09:38:10|193043.8|192993.8|193047.3|192997.3|193094.6|192997.3|193043.8|192969.4|5
1728380300000|2024-10-08 09:38:20|193036.4|192986.4|193120.6|192995.6|193120.6|193005.8|193036.4|192951|19
1728380310000|2024-10-08 09:38:30|193081.7|192956.7|193104.9|192979.9|193107.9|193020.8|193049.9|192954.6|26
1728380320000|2024-10-08 09:38:40|193103.1|192978.1|193102.9|192977.9|193118|193020.4|193029.1|192953.2|22
1728380330000|2024-10-08 09:38:50|193053.5|193003.5|193119.1|192994.1|193119.1|193003.5|193053.5|192971.1|26
1728380340000|2024-10-08 09:39:00|193119.7|192994.7|193116.5|192991.5|193122.3|192997.3|193111.8|192986.8|14
1728380350000|2024-10-08 09:39:10|193124.9|192999.9|193149.8|193024.8|193149.8|193024.8|193124.9|192999.9|10
1728380360000|2024-10-08 09:39:20|193151.9|193026.9|193145.7|193020.7|193154.6|193029.6|193145.6|193020.6|5
1728380370000|2024-10-08 09:39:30|193147|193022|193150.9|193025.9|193172.5|193065.1|193112|193019.8|32
1728380380000|2024-10-08 09:39:40|193151.2|193026.2|193163.8|193038.8|193164.3|193039.3|193146.5|193021.5|12
1728380390000|2024-10-08 09:39:50|193168.2|193043.2|193167.2|193042.2|193182|193076.1|193126.1|193027.4|19
1728380400000|2024-10-08 09:40:00|193166.8|193041.8|193163.9|193038.9|193167|193089.2|193127.1|193034.6|15
1728380410000|2024-10-08 09:40:10|193167.1|193042.1|193183.1|193058.1|193183.1|193101.7|193120|193021.3|25
1728380420000|2024-10-08 09:40:20|193182.9|193057.9|193213.8|193088.8|193216.2|193091.2|193182|193057|9
1728380430000|2024-10-08 09:40:30|193213.2|193088.2|193214.6|193089.6|193215|193090|193208.7|193083.7|10
1728380440000|2024-10-08 09:40:40|193214.5|193089.5|193210.1|193085.1|193214.5|193089.5|193210.1|193085.1|5
1728380450000|2024-10-08 09:40:50|193211|193086|193217.4|193092.4|193217.4|193092.4|193211|193086|5
1728380460000|2024-10-08 09:41:00|193207|193082|193201.6|193076.6|193218.8|193138.1|193159.4|193068.9|19
1728380470000|2024-10-08 09:41:10|193205.1|193080.1|193203.1|193078.1|193216.6|193091.6|193202.8|193077.8|12
1728380480000|2024-10-08 09:41:20|193202.9|193077.9|193211.8|193086.8|193211.8|193118.4|193163.9|193060.1|13
1728380490000|2024-10-08 09:41:30|193189.8|193064.8|193192.3|193067.3|193193.8|193068.8|193183.2|193058.2|11
1728380500000|2024-10-08 09:41:40|193192.8|193067.8|193208|193083|193218.2|193093.2|193192.8|193067.8|7
1728380510000|2024-10-08 09:41:50|193205.2|193080.2|193209.1|193084.1|193216.9|193091.9|193193.5|193068.5|13
1728380520000|2024-10-08 09:42:00|193207|193082|193204.2|193079.2|193207|193082|193204.2|193079.2|2
1728380530000|2024-10-08 09:42:10|193201.5|193076.5|193206.9|193081.9|193208.4|193083.4|193201.5|193076.5|9
1728380540000|2024-10-08 09:42:20|193206.6|193081.6|193149.4|193024.4|193206.6|193081.6|193144.3|193019.3|22
1728380550000|2024-10-08 09:42:30|193142.6|193017.6|193175.2|193050.2|193175.2|193050.2|193142.6|193017.6|12
1728380560000|2024-10-08 09:42:40|193180.2|193055.2|193177.5|193052.5|193180.2|193055.2|193173.1|193048.1|6
1728380570000|2024-10-08 09:42:50|193177.2|193052.2|193176.7|193051.7|193177.2|193052.2|193172.7|193047.7|4
1728380580000|2024-10-08 09:43:00|193173.1|193048.1|193178.6|193053.6|193178.6|193053.6|193173.1|193048.1|5
1728380590000|2024-10-08 09:43:10|193188.4|193063.4|193104.5|192979.5|193188.4|193063.4|193104.5|192979.5|12
1728380600000|2024-10-08 09:43:20|193108.3|192983.3|193112.5|192987.5|193114.7|192989.7|193104.5|192979.5|17
1728380610000|2024-10-08 09:43:30|193113.2|192988.2|193093.1|193043.1|193149.2|193043.1|193091.4|192973.5|30
1728380620000|2024-10-08 09:43:40|193130.1|193005.1|193112.7|192987.7|193131.2|193006.2|193109.4|192984.4|8
1728380630000|2024-10-08 09:43:50|193112.8|192987.8|193113.6|192988.6|193130|193005|193112.8|192987.8|20
1728380640000|2024-10-08 09:44:00|193129.4|193004.4|193128.2|193003.2|193129.5|193004.5|193112.6|192987.6|27
1728380650000|2024-10-08 09:44:10|193112.8|192987.8|193126.8|193001.8|193128.7|193003.7|193109.6|192984.6|14
1728380660000|2024-10-08 09:44:20|193126.3|193001.3|193129|193004|193129|193004|193125.8|193000.8|12
1728380670000|2024-10-08 09:44:30|193128.4|193003.4|193128.5|193003.5|193129.1|193004.1|193125.7|193000.7|20
1728380680000|2024-10-08 09:44:40|193113.7|192988.7|193126.1|193001.1|193129.4|193004.4|193113.7|192988.7|10
1728380690000|2024-10-08 09:44:50|193126.4|193001.4|193125.9|193000.9|193126.5|193001.5|193125.9|193000.9|12
1728380700000|2024-10-08 09:45:00|193123.4|192998.4|193143.2|193018.2|193176.7|193051.7|193123.4|192998.4|21
1728380710000|2024-10-08 09:45:10|193139.2|193014.2|193148.9|193023.9|193150.4|193025.4|193137.5|193012.5|20
1728380720000|2024-10-08 09:45:20|193143.6|193018.6|193140.7|193015.7|193146.4|193021.4|193137.1|193012.1|10
1728380730000|2024-10-08 09:45:30|193139.5|193014.5|193178.2|193053.2|193191.5|193066.5|193137.5|193012.5|25
1728380740000|2024-10-08 09:45:40|193178.5|193053.5|193180.4|193055.4|193181|193056|193176|193051|15
1728380750000|2024-10-08 09:45:50|193179.6|193054.6|193179.4|193054.4|193181.1|193056.1|193179.4|193054.4|3
1728380760000|2024-10-08 09:46:00|193177.2|193052.2|193182.6|193057.6|193188|193063|193177.2|193052.2|9
1728380770000|2024-10-08 09:46:10|193182.3|193057.3|193182.3|193057.3|193182.3|193057.3|193182.3|193057.3|1
1728380790000|2024-10-08 09:46:30|193210.8|193029|193210.8|193029|193210.8|193029|193210.8|193029|1
1728380800000|2024-10-08 09:46:40|193178.8|193053.8|193169.4|193044.4|193182.6|193057.6|193169.4|193044.4|8
1728380810000|2024-10-08 09:46:50|193180.6|193055.6|193185.5|193060.5|193188.2|193063.2|193174.1|193049.1|10
1728380820000|2024-10-08 09:47:00|193184.3|193059.3|193186.2|193061.2|193186.2|193061.2|193182.8|193057.8|7
1728380830000|2024-10-08 09:47:10|193182.4|193057.4|193167.4|193042.4|193186.2|193061.2|193167.4|193042.4|8
1728380840000|2024-10-08 09:47:20|193168.6|193043.6|193168|193043|193173.2|193048.2|193165.1|193040.1|9
1728380850000|2024-10-08 09:47:30|193171.3|193046.3|193132.3|193082.3|193186.8|193087.5|193132.3|193040.2|21
1728380860000|2024-10-08 09:47:40|193138.1|193088.1|193180.6|193055.6|193187.1|193089.7|193132.8|193053.6|10
1728380870000|2024-10-08 09:47:50|193183.8|193058.8|193180.2|193055.2|193188.8|193089|193128.8|193052.2|19
1728380880000|2024-10-08 09:48:00|193158.4|193033.4|193181.3|193056.3|193201.2|193103.7|193138.3|193033.4|16
1728380890000|2024-10-08 09:48:10|193183.1|193058.1|193225.7|193100.7|193237.8|193112.8|193183.1|193058.1|24
1728380900000|2024-10-08 09:48:20|193230.5|193105.5|193233|193108|193233|193108|193229.6|193104.6|13
1728380910000|2024-10-08 09:48:30|193232.6|193107.6|193265.2|193140.2|193266.6|193141.6|193232.6|193107.6|7
1728380920000|2024-10-08 09:48:40|193266.1|193141.1|193261.5|193136.5|193278|193153|193261.5|193136.5|24
1728380930000|2024-10-08 09:48:50|193264.2|193139.2|193260.2|193135.2|193264.2|193139.2|193259.2|193134.2|7
1728380940000|2024-10-08 09:49:00|193255.8|193130.8|193250.2|193125.2|193255.8|193130.8|193244.4|193119.4|13
1728380950000|2024-10-08 09:49:10|193250|193125|193251|193126|193251|193126|193244.9|193119.9|7
1728380960000|2024-10-08 09:49:20|193245|193120|193251.5|193126.5|193252.5|193127.5|193245|193120|10
1728380970000|2024-10-08 09:49:30|193251.7|193126.7|193251.9|193126.9|193252.5|193127.5|193245.7|193120.7|7
1728380980000|2024-10-08 09:49:40|193252.5|193127.5|193229.3|193104.3|193252.9|193127.9|193229.3|193104.3|11
1728380990000|2024-10-08 09:49:50|193233.2|193108.2|193221.7|193096.7|193233.2|193108.2|193220.8|193095.8|15
1728381000000|2024-10-08 09:50:00|193222.1|193097.1|193221.9|193096.9|193222.1|193097.1|193221.9|193096.9|2
1728381020000|2024-10-08 09:50:20|193250.2|193067|193186.6|193061.6|193250.2|193067|193184|193059|3
1728381030000|2024-10-08 09:50:30|193194.8|193069.8|193216.7|193091.7|193231.4|193106.4|193187|193062|18
1728381040000|2024-10-08 09:50:40|193210.2|193085.2|193214.6|193089.6|193215.6|193090.6|193210.2|193085.2|5
1728381050000|2024-10-08 09:50:50|193215|193090|193215|193090|193215|193090|193214.3|193089.3|7
1728381060000|2024-10-08 09:51:00|193216|193091|193220.4|193095.4|193226.4|193101.4|193216|193091|7
1728381070000|2024-10-08 09:51:10|193220.9|193095.9|193221.8|193096.8|193221.9|193096.9|193220.4|193095.4|7
1728381080000|2024-10-08 09:51:20|193222.4|193097.4|193224.4|193099.4|193231|193106|193222.4|193097.4|4
1728381090000|2024-10-08 09:51:30|193220.6|193095.6|193227.8|193102.8|193232.1|193107.1|193220.6|193095.6|5
1728381100000|2024-10-08 09:51:40|193227.5|193102.5|193230|193105|193230.3|193105.3|193227.5|193102.5|8
1728381110000|2024-10-08 09:51:50|193227.3|193102.3|193222.5|193097.5|193227.3|193102.3|193220.2|193095.2|10
1728381120000|2024-10-08 09:52:00|193223.2|193098.2|193240.6|193115.6|193249.7|193124.7|193222.7|193097.7|23
1728381130000|2024-10-08 09:52:10|193243.9|193118.9|193254.2|193129.2|193255.7|193130.7|193243.9|193118.9|11
1728381140000|2024-10-08 09:52:20|193250.1|193125.1|193250.4|193125.4|193260.2|193135.2|193247.4|193122.4|19
1728381150000|2024-10-08 09:52:30|193241.8|193116.8|193243.5|193118.5|193247.6|193122.6|193234.2|193109.2|20
1728381160000|2024-10-08 09:52:40|193243.7|193118.7|193235.7|193110.7|193243.7|193118.7|193233.5|193108.5|9
1728381170000|2024-10-08 09:52:50|193232.3|193107.3|193243.1|193118.1|193243.1|193118.1|193228.6|193103.6|12
1728381180000|2024-10-08 09:53:00|193253.9|193128.9|193250|193125|193253.9|193128.9|193249.8|193124.8|4
1728381190000|2024-10-08 09:53:10|193249.9|193124.9|193265.5|193140.5|193268.4|193143.4|193249.9|193124.9|11
1728381200000|2024-10-08 09:53:20|193261.9|193136.9|193262.6|193137.6|193264.9|193139.9|193257.7|193132.7|8
1728381210000|2024-10-08 09:53:30|193262.9|193137.9|193263.4|193138.4|193266.6|193141.6|193261.3|193136.3|7
1728381220000|2024-10-08 09:53:40|193265.9|193140.9|193267.9|193142.9|193267.9|193142.9|193259.8|193134.8|8
1728381230000|2024-10-08 09:53:50|193262.3|193137.3|193265.8|193140.8|193270|193145|193261.5|193136.5|17
1728381240000|2024-10-08 09:54:00|193265.2|193140.2|193267.8|193142.8|193268.3|193143.3|193264|193139|9
1728381250000|2024-10-08 09:54:10|193261.9|193136.9|193266|193141|193269.8|193144.8|193260.5|193135.5|7
1728381260000|2024-10-08 09:54:20|193265.2|193140.2|193265.6|193140.6|193265.7|193140.7|193262.2|193137.2|5
1728381270000|2024-10-08 09:54:30|193266.4|193141.4|193265.6|193140.6|193266.4|193141.4|193265.6|193140.6|2
1728381280000|2024-10-08 09:54:40|193268.7|193143.7|193262.7|193137.7|193269.4|193144.4|193260.9|193135.9|13
1728381300000|2024-10-08 09:55:00|193263.1|193138.1|193259.9|193134.9|193263.3|193138.3|193257.5|193132.5|17
1728381310000|2024-10-08 09:55:10|193259.5|193134.5|193261.5|193136.5|193266.1|193141.1|193259|193134|26
1728381320000|2024-10-08 09:55:20|193259|193134|193262|193137|193264.6|193139.6|193257.6|193132.6|14
1728381330000|2024-10-08 09:55:30|193269.8|193144.8|193264.4|193139.4|193269.8|193144.8|193264.4|193139.4|8
1728381340000|2024-10-08 09:55:40|193263.6|193138.6|193258.2|193133.2|193269.1|193144.1|193257.7|193132.7|7
1728381350000|2024-10-08 09:55:50|193258|193133|193296.2|193171.2|193301.7|193176.7|193258|193133|16
1728381360000|2024-10-08 09:56:00|193295.9|193170.9|193304.7|193179.7|193304.9|193179.9|193293.9|193168.9|15
1728381370000|2024-10-08 09:56:10|193304.4|193179.4|193304.8|193179.8|193304.8|193179.8|193304.4|193179.4|2
1728381380000|2024-10-08 09:56:20|193304.2|193179.2|193300.1|193175.1|193304.2|193179.2|193300.1|193175.1|8
1728381390000|2024-10-08 09:56:30|193300.6|193175.6|193300.6|193175.6|193301|193176|193300.1|193175.1|7
1728381400000|2024-10-08 09:56:40|193305|193180|193303.1|193178.1|193305|193180|193300.6|193175.6|5
1728381410000|2024-10-08 09:56:50|193308.2|193183.2|193306.8|193181.8|193308.3|193183.3|193303.3|193178.3|4
1728381420000|2024-10-08 09:57:00|193306.3|193181.3|193300.2|193175.2|193313.8|193188.8|193294.9|193169.9|21
1728381430000|2024-10-08 09:57:10|193300.3|193175.3|193287|193162|193300.3|193175.3|193281.8|193156.8|11
1728381440000|2024-10-08 09:57:20|193288.4|193163.4|193287.7|193162.7|193288.4|193163.4|193287.7|193162.7|4
1728381460000|2024-10-08 09:57:40|193287.4|193162.4|193287.3|193162.3|193287.7|193162.7|193282.8|193157.8|7
1728381470000|2024-10-08 09:57:50|193283.5|193158.5|193300.1|193175.1|193300.1|193175.1|193283.5|193158.5|6
1728381480000|2024-10-08 09:58:00|193298.7|193173.7|193297.7|193172.7|193309|193184|193296.8|193171.8|13
1728381490000|2024-10-08 09:58:10|193300.8|193175.8|193296.9|193171.9|193301.2|193176.2|193296.9|193171.9|4
1728381500000|2024-10-08 09:58:20|193296.5|193171.5|193297.1|193172.1|193301|193176|193295.8|193170.8|12
1728381510000|2024-10-08 09:58:30|193297.4|193172.4|193298.9|193173.9|193309.4|193184.4|193293.7|193168.7|27
1728381520000|2024-10-08 09:58:40|193300.1|193175.1|193296.7|193171.7|193304.7|193179.7|193296.3|193171.3|19
1728381530000|2024-10-08 09:58:50|193299.5|193174.5|193295.4|193170.4|193302.4|193177.4|193295|193170|16
1728381540000|2024-10-08 09:59:00|193295.9|193170.9|193318.4|193193.4|193321.3|193196.3|193295.9|193170.9|27
1728381550000|2024-10-08 09:59:10|193314.2|193189.2|193319.4|193194.4|193320.3|193195.3|193312.5|193187.5|19
1728381560000|2024-10-08 09:59:20|193317.4|193192.4|193317.4|193192.4|193323.5|193198.5|193312.8|193187.8|21
1728381570000|2024-10-08 09:59:30|193309.3|193184.3|193316.2|193191.2|193316.2|193191.2|193309.3|193184.3|2
1728381580000|2024-10-08 09:59:40|193313.4|193188.4|193318.4|193193.4|193334.1|193209.1|193313.4|193188.4|8
1728381590000|2024-10-08 09:59:50|193318.5|193193.5|193321.5|193196.5|193321.5|193196.5|193318.4|193193.4|5
1728381600000|2024-10-08 10:00:00|193325.1|193200.1|193333.4|193208.4|193336.5|193211.5|193320|193195|12
1728381610000|2024-10-08 10:00:10|193332|193207|193243.7|193118.7|193332|193207|193243.7|193118.7|26
1728381620000|2024-10-08 10:00:20|193243.2|193118.2|193239.1|193114.1|193244.7|193119.7|193229.2|193104.2|13
1728381630000|2024-10-08 10:00:30|193230.4|193105.4|193237.6|193112.6|193240.3|193115.3|193228.9|193103.9|9
1728381640000|2024-10-08 10:00:40|193228.6|193103.6|193224|193099|193237|193112|193224|193099|9
1728381650000|2024-10-08 10:00:50|193224.7|193099.7|193233.6|193108.6|193238.9|193113.9|193224.2|193099.2|12
1728381660000|2024-10-08 10:01:00|193240.7|193115.7|193232.9|193107.9|193240.7|193115.7|193221.1|193096.1|13
1728381670000|2024-10-08 10:01:10|193232.2|193107.2|193220.5|193095.5|193232.2|193107.2|193220.5|193095.5|5
1728381680000|2024-10-08 10:01:20|193221.6|193096.6|193224.8|193099.8|193229.9|193104.9|193221.6|193096.6|10
1728381690000|2024-10-08 10:01:30|193224.5|193099.5|193184.4|193059.4|193224.5|193099.5|193171.9|193046.9|22
1728381700000|2024-10-08 10:01:40|193176.7|193051.7|193181.8|193056.8|193183.9|193058.9|193171.3|193046.3|25
1728381710000|2024-10-08 10:01:50|193180.1|193055.1|193183.2|193058.2|193183.6|193058.6|193175.8|193050.8|18
1728381720000|2024-10-08 10:02:00|193185.7|193060.7|193189.9|193064.9|193193.7|193068.7|193185.7|193060.7|12
1728381730000|2024-10-08 10:02:10|193184.4|193059.4|193205.3|193080.3|193210.6|193085.6|193184.4|193059.4|20
1728381740000|2024-10-08 10:02:20|193205.7|193080.7|193212.9|193087.9|193218.3|193093.3|193205.7|193080.7|16
1728381750000|2024-10-08 10:02:30|193209.9|193084.9|193215.4|193090.4|193215.4|193090.4|193209.9|193084.9|11
1728381760000|2024-10-08 10:02:40|193216.8|193091.8|193190.5|193065.5|193216.8|193091.8|193185.3|193060.3|27
1728381770000|2024-10-08 10:02:50|193190.3|193065.3|193194.3|193069.3|193194.3|193069.3|193190.3|193065.3|2
1728381780000|2024-10-08 10:03:00|193201.7|193076.7|193192.3|193067.3|193201.7|193076.7|193185.5|193060.5|14
1728381790000|2024-10-08 10:03:10|193189.1|193064.1|193149|193024|193189.1|193064.1|193133.7|193008.7|22
1728381800000|2024-10-08 10:03:20|193151.8|193026.8|193147.1|193022.1|193151.8|193026.8|193140.9|193015.9|12
1728381810000|2024-10-08 10:03:30|193139|193014|193146.5|193021.5|193146.5|193021.5|193139|193014|2
1728381820000|2024-10-08 10:03:40|193147.4|193022.4|193145.5|193020.5|193148.4|193023.4|193144.3|193019.3|20
1728381830000|2024-10-08 10:03:50|193144.3|193019.3|193152.2|193027.2|193152.2|193027.2|193144.3|193019.3|14
1728381850000|2024-10-08 10:04:10|193152.5|193027.5|193152.5|193027.5|193152.5|193027.5|193152.5|193027.5|1
1728381860000|2024-10-08 10:04:20|193193.8|192983.2|193193.8|192983.2|193193.8|192983.2|193193.8|192983.2|1
1728381890000|2024-10-08 10:04:50|193153|193028|193107.7|192982.7|193153|193028|193101.9|192976.9|22
1728381900000|2024-10-08 10:05:00|193108.6|192983.6|193114|192989|193117|192992|193106.1|192981.1|9
1728381910000|2024-10-08 10:05:10|193113.5|192988.5|193108.7|192983.7|193115.2|192990.2|193108.7|192983.7|5
1728381920000|2024-10-08 10:05:20|193109.8|192984.8|193109.4|192984.4|193115.7|192990.7|193106.9|192981.9|8
1728381930000|2024-10-08 10:05:30|193109.9|192984.9|193113.2|192988.2|193113.2|192988.2|193109.9|192984.9|3
1728381940000|2024-10-08 10:05:40|193113.6|192988.6|193110.7|192985.7|193113.6|192988.6|193101.8|192976.8|9
1728381950000|2024-10-08 10:05:50|193109.3|192984.3|193110.2|192985.2|193110.2|192985.2|193103.3|192978.3|6
1728381960000|2024-10-08 10:06:00|193113.1|192988.1|193109.5|192984.5|193113.1|192988.1|193109.5|192984.5|4
1728381970000|2024-10-08 10:06:10|193103.9|192978.9|193105.3|192980.3|193105.3|192980.3|193103.9|192978.9|3
1728381980000|2024-10-08 10:06:20|193107.6|192982.6|193104.2|192979.2|193110.6|192985.6|193103.3|192978.3|11
1728381990000|2024-10-08 10:06:30|193103.1|192978.1|193079.6|192954.6|193103.5|192978.5|193071.2|192946.2|16
1728382000000|2024-10-08 10:06:40|193079|192954|193076.8|192951.8|193085.3|192960.3|193076.2|192951.2|13
1728382010000|2024-10-08 10:06:50|193077.2|192952.2|193076.8|192951.8|193077.2|192952.2|193076.8|192951.8|2
1728382020000|2024-10-08 10:07:00|193076.5|192951.5|193082.5|192957.5|193082.5|192957.5|193076.5|192951.5|4
1728382030000|2024-10-08 10:07:10|193082.9|192957.9|193079.3|192954.3|193082.9|192957.9|193079.2|192954.2|5
1728382040000|2024-10-08 10:07:20|193079.7|192954.7|193079.7|192954.7|193079.7|192954.7|193079.7|192954.7|1
1728382050000|2024-10-08 10:07:30|193080.5|192955.5|193079.5|192954.5|193080.5|192955.5|193079.5|192954.5|7
1728382060000|2024-10-08 10:07:40|193080|192955|193084.6|192959.6|193091|192959.6|193079.6|192942.4|6
1728382080000|2024-10-08 10:08:00|193080.4|192955.4|193078.8|192953.8|193081.3|192956.3|193078.8|192953.8|5
1728382100000|2024-10-08 10:08:20|193080.9|192955.9|193080.9|192955.9|193080.9|192955.9|193078.8|192953.8|3
1728382110000|2024-10-08 10:08:30|193076.5|192951.5|193076.7|192951.7|193078.2|192953.2|193073.2|192948.2|14
1728382120000|2024-10-08 10:08:40|193074.2|192949.2|193077.6|192952.6|193078.8|192953.8|193070.6|192945.6|7
1728382130000|2024-10-08 10:08:50|193080|192955|193080|192955|193080|192955|193080|192955|1
1728382140000|2024-10-08 10:09:00|193080.4|192955.4|193071.1|192946.1|193084.3|192959.3|193068.3|192943.3|10
1728382160000|2024-10-08 10:09:20|193070.8|192945.8|193067.4|192942.4|193080.2|192955.2|193066.9|192941.9|8
1728382170000|2024-10-08 10:09:30|193070.8|192945.8|193075.2|192950.2|193075.2|192950.2|193070.4|192945.4|5
1728382180000|2024-10-08 10:09:40|193071.3|192946.3|193069.9|192944.9|193074|192949|193069.9|192944.9|8
1728382190000|2024-10-08 10:09:50|193069.7|192944.7|193069.7|192944.7|193069.7|192944.7|193069.7|192944.7|1
1728382200000|2024-10-08 10:10:00|193074.3|192949.3|193022.5|192897.5|193076.9|192951.9|193018.4|192893.4|25
1728382210000|2024-10-08 10:10:10|193020.1|192895.1|193010.2|192885.2|193022.4|192897.4|193001.3|192876.3|15
1728382220000|2024-10-08 10:10:20|193007.7|192882.7|193002.5|192877.5|193008.8|192883.8|192994.1|192869.1|9
1728382230000|2024-10-08 10:10:30|193002.8|192877.8|193002.8|192877.8|193002.8|192877.8|193002.8|192877.8|1
1728382240000|2024-10-08 10:10:40|193001.2|192876.2|192993.8|192868.8|193002|192877|192986.4|192861.4|26
1728382250000|2024-10-08 10:10:50|192991.6|192866.6|192991.6|192866.6|192991.6|192866.6|192991.6|192866.6|1
1728382260000|2024-10-08 10:11:00|192992.2|192867.2|192994|192869|192994|192869|192991.5|192866.5|4
1728382270000|2024-10-08 10:11:10|192994.9|192869.9|193008.5|192883.5|193011.8|192886.8|192989.1|192864.1|14
1728382280000|2024-10-08 10:11:20|193011.5|192886.5|193011.5|192886.5|193011.5|192886.5|193011.5|192886.5|1
1728382290000|2024-10-08 10:11:30|193014|192889|193002.7|192877.7|193015.6|192890.6|192995|192870|13
1728382300000|2024-10-08 10:11:40|193001.9|192876.9|192992.4|192867.4|193001.9|192876.9|192986.9|192861.9|20
1728382310000|2024-10-08 10:11:50|192994.8|192865.7|193006|192879.3|193015.9|192890.9|192991.7|192865.7|37
1728382320000|2024-10-08 10:12:00|192996.2|192871.2|192978.9|192853.9|193002.4|192873.7|192978.2|192853.2|23
1728382330000|2024-10-08 10:12:10|192978.5|192853.5|192951.9|192826.9|192978.5|192853.5|192951.9|192826.9|22
1728382340000|2024-10-08 10:12:20|192956.1|192831.1|192956.4|192831.4|192957.5|192832.5|192956|192831|9
1728382350000|2024-10-08 10:12:30|192955.8|192830.8|192914.1|192789.1|192955.8|192830.8|192906.6|192781.6|24
1728382360000|2024-10-08 10:12:40|192913|192788|192918.3|192793.3|192922.5|192797.5|192908.2|192783.2|27
1728382370000|2024-10-08 10:12:50|192912.8|192787.8|192916.4|192791.4|192921.8|192796.8|192907.7|192782.7|26
1728382380000|2024-10-08 10:13:00|192913.9|192788.9|192934|192809|192934.9|192809.9|192913.9|192788.9|18
1728382390000|2024-10-08 10:13:10|192934.5|192809.5|192930.2|192805.2|192939.6|192814.6|192929.9|192804.9|8
1728382400000|2024-10-08 10:13:20|192938.7|192813.7|192924.7|192799.7|192941|192816|192922.2|192797.2|7
1728382410000|2024-10-08 10:13:30|192924.1|192799.1|192907.5|192782.5|192925.6|192800.6|192905.9|192780.9|10
1728382420000|2024-10-08 10:13:40|192928.3|192803.3|192959.8|192834.8|192959.8|192834.8|192910.1|192785.1|18
1728382430000|2024-10-08 10:13:50|192910.2|192785.2|192930.4|192805.4|192947.2|192822.2|192910.2|192785.2|21
1728382440000|2024-10-08 10:14:00|192930.9|192805.9|192924.4|192799.4|192937.9|192812.9|192923|192798|10
1728382450000|2024-10-08 10:14:10|192923.9|192798.9|192924.5|192799.5|192924.5|192799.5|192923.9|192798.9|2
1728382460000|2024-10-08 10:14:20|192923.9|192798.9|192930.6|192805.6|192938.6|192813.6|192923.9|192798.9|12
1728382470000|2024-10-08 10:14:30|192930.2|192805.2|192930.2|192805.2|192930.2|192805.2|192930.2|192805.2|1
1728382480000|2024-10-08 10:14:40|192930.9|192805.9|192942.6|192817.6|192945.4|192820.4|192930.9|192805.9|12
1728382490000|2024-10-08 10:14:50|192945|192820|192943.6|192818.6|192946|192821|192942.8|192817.8|8
1728382500000|2024-10-08 10:15:00|192958.6|192833.6|192968|192843|192978.8|192853.8|192953.2|192828.2|21
1728382510000|2024-10-08 10:15:10|192968.5|192843.5|192970|192845|192975.1|192850.1|192968.5|192843.5|8
1728382520000|2024-10-08 10:15:20|192970.3|192845.3|192998.2|192868.9|192998.8|192870.6|192970.3|192845.3|20
1728382530000|2024-10-08 10:15:30|192997.7|192868.2|192999.3|192874.3|192999.3|192874.3|192989|192859.8|16
1728382540000|2024-10-08 10:15:40|193000.5|192875.5|193007.6|192882.6|193011.7|192886.7|192995.1|192870.1|19
1728382550000|2024-10-08 10:15:50|193008.2|192883.2|193012.8|192887.8|193017.4|192892.4|193008.2|192883.2|8
1728382560000|2024-10-08 10:16:00|193020.7|192895.7|193012.3|192887.3|193020.7|192895.7|192997.8|192872.8|20
1728382570000|2024-10-08 10:16:10|193012.7|192887.7|193013.4|192888.4|193013.8|192888.8|193012.7|192887.7|4
1728382580000|2024-10-08 10:16:20|193016.4|192891.4|193020|192895|193020.8|192895.8|193016.4|192891.4|8
1728382590000|2024-10-08 10:16:30|193020.7|192895.7|193020.9|192895.9|193026.7|192901.7|193016.5|192891.5|15
1728382600000|2024-10-08 10:16:40|193030.7|192905.7|193029.3|192904.3|193046|192921|193026.6|192901.6|18
1728382610000|2024-10-08 10:16:50|193028.9|192903.9|193031.6|192906.6|193038|192913|193028.9|192903.9|14
1728382620000|2024-10-08 10:17:00|193032.1|192907.1|193031.9|192906.9|193035.5|192910.5|193029.1|192904.1|13
1728382630000|2024-10-08 10:17:10|193031.4|192906.4|193030.5|192905.5|193031.9|192906.9|193027.6|192902.6|14
1728382640000|2024-10-08 10:17:20|193036.5|192911.5|193032.3|192907.3|193036.5|192911.5|193030.1|192905.1|11
1728382650000|2024-10-08 10:17:30|193032.9|192907.9|193054.8|192929.8|193060.8|192935.8|193029.5|192904.5|19
1728382660000|2024-10-08 10:17:40|193059.1|192934.1|193056.5|192931.5|193059.2|192934.2|193055.9|192930.9|5
1728382670000|2024-10-08 10:17:50|193059|192934|193066.8|192941.8|193070.2|192945.2|193059|192934|15
1728382680000|2024-10-08 10:18:00|193063.6|192938.6|193085.9|192960.9|193085.9|192960.9|193063.6|192938.6|15
1728382690000|2024-10-08 10:18:10|193084.7|192959.7|193080.5|192955.5|193086.6|192961.6|193072.8|192947.8|12
1728382700000|2024-10-08 10:18:20|193080.9|192955.9|193099.9|192966|193099.9|192966|193080.9|192955.9|13
1728382710000|2024-10-08 10:18:30|193100.2|192964.2|193109.7|192984.7|193110.1|192985.1|193099.2|192962.8|15
1728382720000|2024-10-08 10:18:40|193113.9|192988.9|193082.8|192957.8|193115.3|192990.3|193074.7|192949.7|17
1728382730000|2024-10-08 10:18:50|193088.1|192963.1|193084.3|192959.3|193088.1|192963.1|193077|192952|6
1728382740000|2024-10-08 10:19:00|193083.5|192958.5|193103.5|192978.5|193117.5|192992.5|193082.8|192957.8|31
1728382750000|2024-10-08 10:19:10|193111.4|192986.4|193113.4|192988.4|193118.3|192993.3|193105.6|192980.6|27
1728382770000|2024-10-08 10:19:30|193113|192988|193109.1|192984.1|193113|192988|193109.1|192984.1|4
1728382780000|2024-10-08 10:19:40|193108.7|192983.7|193108.7|192983.7|193109.1|192984.1|193108.7|192983.7|3
1728382790000|2024-10-08 10:19:50|193109.1|192984.1|193109.1|192984.1|193109.6|192984.6|193108.1|192983.1|9
1728382800000|2024-10-08 10:20:00|193109.5|192984.5|193103.3|192978.3|193110|192985|193103.3|192978.3|9
1728382810000|2024-10-08 10:20:10|193109.5|192984.5|193106.8|192981.8|193113.1|192988.1|193105.2|192980.2|15
1728382820000|2024-10-08 10:20:20|193106.4|192981.4|193116.2|192963.2|193126.3|192984.2|193101.7|192963.2|11
1728382830000|2024-10-08 10:20:30|193113.6|192963.8|193110.3|192964.2|193122|192973.9|193110.3|192963|11
1728382840000|2024-10-08 10:20:40|193113.5|192963.9|193127.5|193001.6|193138.7|193001.6|193113.5|192963.5|10
1728382850000|2024-10-08 10:20:50|193129.3|193001.4|193122.6|192996.2|193129.3|193001.4|193122.6|192995|3
1728382860000|2024-10-08 10:21:00|193128.7|193002.2|193129.8|193003.5|193129.8|193003.5|193128.4|193002.2|4
1728382870000|2024-10-08 10:21:10|193129.3|193003.3|193119.7|192994.7|193129.3|193003.3|193115|192990|9
1728382880000|2024-10-08 10:21:20|193124.5|192999.5|193123.3|192998.3|193128.1|193003.1|193115.8|192990.8|15
1728382890000|2024-10-08 10:21:30|193128.1|193003.1|193121.6|192996.6|193129.4|193004.4|193121.6|192996.6|10
1728382900000|2024-10-08 10:21:40|193123.5|192998.5|193130.3|193005.3|193137.2|193012.2|193114.7|192989.7|17
1728382910000|2024-10-08 10:21:50|193127.1|193002.1|193113.2|192988.2|193133.4|193008.4|193104.8|192979.8|8
1728382920000|2024-10-08 10:22:00|193121|192996|193114.1|192989.1|193121|192996|193112.7|192987.7|7
1728382930000|2024-10-08 10:22:10|193114.6|192989.6|193114.6|192989.6|193114.6|192989.6|193114.6|192989.6|1
1728382940000|2024-10-08 10:22:20|193122.5|192997.5|193105|192980|193122.5|192997.5|193102.1|192977.1|10
1728382950000|2024-10-08 10:22:30|193105.5|192980.5|193113.1|192988.1|193113.5|192988.5|193101.8|192976.8|17
1728382960000|2024-10-08 10:22:40|193112.8|192987.8|193111.8|192986.8|193112.8|192987.8|193102.2|192977.2|9
1728382970000|2024-10-08 10:22:50|193115|192990|193145.1|193020.1|193145.1|193020.1|193115|192990|12
1728382980000|2024-10-08 10:23:00|193151.8|193026.8|193156.7|193031.7|193163.6|193038.6|193148|193023|17
1728382990000|2024-10-08 10:23:10|193156.5|193031.5|193156.5|193031.5|193156.5|193031.5|193156.5|193031.5|1
1728383000000|2024-10-08 10:23:20|193157.1|193032.1|193148.3|193023.3|193157.1|193032.1|193145.5|193020.5|8
1728383010000|2024-10-08 10:23:30|193147.9|193022.9|193148.4|193023.4|193148.4|193023.4|193147.9|193022.9|2
1728383030000|2024-10-08 10:23:50|193137.8|193012.8|193059.2|192934.2|193137.8|193012.8|193059.2|192934.2|10
1728383040000|2024-10-08 10:24:00|193068.1|192943.1|193062.7|192937.7|193068.1|192943.1|193062.7|192937.7|2
1728383050000|2024-10-08 10:24:10|193061.5|192936.5|193063.2|192938.2|193068.6|192943.6|193061.5|192936.5|9
1728383060000|2024-10-08 10:24:20|193068.6|192943.6|193070.4|192945.4|193076.7|192951.7|193062.5|192937.5|12
1728383070000|2024-10-08 10:24:30|193070.8|192945.8|193070.4|192945.4|193070.8|192945.8|193070.4|192945.4|2
1728383080000|2024-10-08 10:24:40|193070.6|192945.6|193070.6|192945.6|193070.6|192945.6|193070.6|192945.6|1
1728383090000|2024-10-08 10:24:50|193097.9|192932.1|193097.9|192932.1|193097.9|192932.1|193097.9|192932.1|1
1728383100000|2024-10-08 10:25:00|193095.9|192935.7|193074.7|192949.7|193101.3|192976.3|193072.5|192932.6|13
1728383110000|2024-10-08 10:25:10|193073.4|192948.4|193067.6|192942.6|193073.4|192948.4|193067.1|192942.1|12
1728383120000|2024-10-08 10:25:20|193067.1|192942.1|193042.9|192917.9|193067.1|192942.1|193032.9|192907.9|11
1728383130000|2024-10-08 10:25:30|193037.2|192912.2|193035.4|192910.4|193043.2|192918.2|193032.9|192907.9|19
1728383140000|2024-10-08 10:25:40|193031.5|192906.5|193037.1|192912.1|193044.2|192919.2|193031.5|192906.5|10
1728383150000|2024-10-08 10:25:50|193036.7|192911.7|193032.7|192907.7|193037.2|192912.2|193032.6|192907.6|7
1728383160000|2024-10-08 10:26:00|193032.6|192907.6|193032.5|192907.5|193032.6|192907.6|193030.8|192905.8|7
1728383170000|2024-10-08 10:26:10|193033.1|192908.1|193034.5|192909.5|193034.5|192909.5|193028.5|192903.5|5
1728383180000|2024-10-08 10:26:20|193034.1|192909.1|193034.7|192909.7|193034.7|192909.7|193034.1|192909.1|4
1728383190000|2024-10-08 10:26:30|193037.6|192912.6|193040.9|192915.9|193044.8|192919.8|193032.5|192907.5|12
1728383200000|2024-10-08 10:26:40|193040.3|192915.3|193029.1|192904.1|193046.8|192921.8|193028.8|192903.8|9
1728383210000|2024-10-08 10:26:50|193029.2|192904.2|193029.2|192904.2|193029.2|192904.2|193029.2|192904.2|1
1728383220000|2024-10-08 10:27:00|193028.8|192903.8|193031.6|192906.6|193035.4|192910.4|193028.8|192903.8|4
1728383230000|2024-10-08 10:27:10|193031.1|192906.1|193030.9|192905.9|193031.1|192906.1|193030.3|192905.3|3
1728383240000|2024-10-08 10:27:20|193031.3|192906.3|193031.3|192906.3|193031.3|192906.3|193031.3|192906.3|1
1728383260000|2024-10-08 10:27:40|193059.3|192888.5|193059.3|192888.5|193059.3|192888.5|193059.3|192888.5|1
1728383270000|2024-10-08 10:27:50|193059.8|192882.5|193025.8|192900.8|193059.8|192901.8|193025.8|192882.5|3
1728383280000|2024-10-08 10:28:00|193022.3|192897.3|193027.1|192902.1|193031.6|192906.6|193022.1|192897.1|5
1728383290000|2024-10-08 10:28:10|193029.2|192904.2|193028.7|192903.7|193037.5|192912.5|193028.7|192903.7|9
1728383300000|2024-10-08 10:28:20|193037|192912|193029.1|192904.1|193037|192912|193029.1|192904.1|4
1728383310000|2024-10-08 10:28:30|193030.4|192905.4|193029.7|192904.7|193039.4|192914.4|193028.9|192903.9|29
1728383320000|2024-10-08 10:28:40|193033|192908|193030.3|192905.3|193033.8|192908.8|193028.9|192903.9|19
1728383330000|2024-10-08 10:28:50|193036.7|192911.7|193033.7|192908.7|193038.9|192913.9|193029.7|192904.7|11
1728383340000|2024-10-08 10:29:00|193034.1|192909.1|193031.1|192906.1|193036.7|192911.7|193024.1|192899.1|21
1728383350000|2024-10-08 10:29:10|193037|192912|193034.9|192909.9|193037.2|192912.2|193027.5|192902.5|18
1728383360000|2024-10-08 10:29:20|193029.6|192904.6|193035.5|192910.5|193036.6|192911.6|193029.1|192904.1|7
1728383370000|2024-10-08 10:29:30|193040.3|192915.3|193035.3|192910.3|193040.3|192915.3|193032.9|192907.9|10
1728383380000|2024-10-08 10:29:40|193035.7|192910.7|193035.8|192910.8|193035.8|192910.8|193032.5|192907.5|3
1728383390000|2024-10-08 10:29:50|193033|192908|193032.4|192907.4|193036|192911|193031.9|192906.9|6
1728383400000|2024-10-08 10:30:00|193036.4|192911.4|193036.4|192911.4|193036.4|192911.4|193036.4|192911.4|1
1728383410000|2024-10-08 10:30:10|193037.1|192912.1|193037|192912|193037.5|192912.5|193036.9|192911.9|4
1728383420000|2024-10-08 10:30:20|193036.1|192911.1|193036|192911|193036.1|192911.1|193028.8|192903.8|8
1728383430000|2024-10-08 10:30:30|193032.9|192907.9|193033.8|192897.7|193038.6|192907.9|193018.4|192893.4|13
1728383440000|2024-10-08 10:30:40|193035.5|192901.7|193035.9|192910.9|193037.6|192912.1|193031.6|192901.7|4
1728383450000|2024-10-08 10:30:50|193037.6|192912.1|193033.2|192908.2|193039|192914|193028.3|192903.3|13
1728383460000|2024-10-08 10:31:00|193033.9|192908.9|193042.7|192917.7|193044.7|192919.7|193032.7|192907.7|13
1728383470000|2024-10-08 10:31:10|193039.3|192914.3|193040.9|192915.9|193042.6|192917.6|193037.3|192912.3|10
1728383480000|2024-10-08 10:31:20|193040.3|192915.3|193050.8|192905.1|193051.9|192916.5|193037.4|192905.1|6
1728383490000|2024-10-08 10:31:30|193049.2|192904.3|193046.7|192906.4|193049.4|192906.5|193042|192901.3|6
1728383500000|2024-10-08 10:31:40|193042.3|192902|193038.8|192913.8|193049.8|192918.5|193025.1|192898.8|20
1728383510000|2024-10-08 10:31:50|193039.2|192914.2|193039.2|192914.2|193039.2|192914.2|193039.2|192914.2|1
1728383520000|2024-10-08 10:32:00|193039.1|192914.1|193005.4|192880.4|193043.2|192918.2|192997.8|192872.8|25
1728383530000|2024-10-08 10:32:10|192998.3|192873.3|193000.8|192875.8|193007.1|192882.1|192998.2|192873.2|13
1728383540000|2024-10-08 10:32:20|193005.2|192880.2|193040.8|192915.8|193041|192916|192995.8|192870.8|22
1728383550000|2024-10-08 10:32:30|193035.5|192910.5|193042.5|192917.5|193051.1|192926.1|193035.5|192910.5|14
1728383560000|2024-10-08 10:32:40|193043.4|192918.4|193040.3|192915.3|193053.7|192928.7|193039|192914|10
1728383570000|2024-10-08 10:32:50|193041.4|192916.4|193064.2|192939.2|193067.5|192942.5|193040.6|192915.6|17
1728383580000|2024-10-08 10:33:00|193065.6|192940.6|193068.2|192943.2|193073.8|192948.8|193064.1|192939.1|16
1728383590000|2024-10-08 10:33:10|193068.7|192943.7|193067.1|192942.1|193072|192947|193066.6|192941.6|9
1728383600000|2024-10-08 10:33:20|193067.6|192942.6|193067.6|192942.6|193071|192946|193060.4|192935.4|14
1728383610000|2024-10-08 10:33:30|193066.6|192941.6|193069.1|192944.1|193076.5|192951.5|193066.6|192941.6|9
1728383620000|2024-10-08 10:33:40|193068.5|192943.5|193074.7|192949.7|193075|192950|193067.4|192942.4|10
1728383630000|2024-10-08 10:33:50|193068.2|192943.2|193067.6|192942.6|193072.8|192947.8|193059.9|192934.9|21
1728383640000|2024-10-08 10:34:00|193067.2|192942.2|193068.9|192943.9|193075.6|192950.6|193065.1|192940.1|13
1728383650000|2024-10-08 10:34:10|193069.6|192944.6|193071.4|192946.4|193084.8|192959.8|193069.6|192944.6|9
1728383660000|2024-10-08 10:34:20|193069.9|192944.9|193110.1|192985.1|193116.8|192991.8|193063.3|192938.3|22
1728383670000|2024-10-08 10:34:30|193111.3|192986.3|193118.7|192993.7|193119.7|192994.7|193106.9|192981.9|20
1728383680000|2024-10-08 10:34:40|193123.2|192998.2|193122.3|192997.3|193124.8|192999.8|193113|192988|15
1728383690000|2024-10-08 10:34:50|193125|193000|193126.6|193001.6|193129|193004|193123|192998|11
1728383700000|2024-10-08 10:35:00|193120.3|192995.3|193130.2|193005.2|193130.2|193005.2|193120.3|192995.3|6
1728383710000|2024-10-08 10:35:10|193130.6|193005.6|193139.5|193014.5|193154.3|193024.1|193130.6|193005.6|10
1728383720000|2024-10-08 10:35:20|193135.9|193010.9|193140.7|193015.7|193155.5|193030.5|193135.9|193010.9|18
1728383730000|2024-10-08 10:35:30|193140.5|193015.5|193140.5|193015.5|193140.5|193015.5|193140.5|193015.5|1
1728383740000|2024-10-08 10:35:40|193141.4|193016.4|193143.1|193018.1|193145.5|193020.5|193135.6|193010.6|13
1728383750000|2024-10-08 10:35:50|193145.8|193020.8|193147.5|193014.9|193150.9|193025.9|193141.3|193014.9|12
1728383760000|2024-10-08 10:36:00|193148.5|193014.8|193138.7|193013.7|193148.5|193014.8|193138.7|193012.3|11
1728383770000|2024-10-08 10:36:10|193139.3|193014.2|193109.9|192984.9|193144.2|193019.2|193106.7|192981.7|15
1728383780000|2024-10-08 10:36:20|193122|192997|193122.5|192997.5|193123.1|192998.1|193122|192997|8
1728383790000|2024-10-08 10:36:30|193123.1|192998.1|193122.7|192997.7|193123.1|192998.1|193122.7|192997.7|2
1728383810000|2024-10-08 10:36:50|193151|192970.4|193117.7|192992.7|193151|192995.8|193104.6|192970.4|8
1728383820000|2024-10-08 10:37:00|193116.7|192991.7|193115.6|192990.6|193116.7|192991.7|193105.9|192980.9|13
1728383830000|2024-10-08 10:37:10|193115.3|192990.3|193105.2|192980.2|193116.3|192991.3|193104.1|192979.1|12
1728383840000|2024-10-08 10:37:20|193105.5|192980.5|193112.7|192987.7|193113|192988|193105.5|192980.5|10
1728383850000|2024-10-08 10:37:30|193113|192988|193116.8|192991.8|193121.8|192996.8|193112.6|192987.6|10
1728383860000|2024-10-08 10:37:40|193116.2|192991.2|193120.2|192995.2|193122.6|192997.6|193114.4|192989.4|7
1728383870000|2024-10-08 10:37:50|193120.8|192995.8|193120.8|192995.8|193120.8|192995.8|193120.8|192995.8|1
1728383880000|2024-10-08 10:38:00|193119.7|192994.7|193125|193000|193125.7|193000.7|193115.6|192990.6|7
1728383890000|2024-10-08 10:38:10|193125.8|193000.8|193125.6|193000.6|193125.8|193000.8|193125.6|193000.6|2
1728383900000|2024-10-08 10:38:20|193125.5|193000.5|193121.5|192996.5|193125.5|193000.5|193114.9|192989.9|4
1728383910000|2024-10-08 10:38:30|193116.6|192991.6|193116.5|192991.5|193127.2|193002.2|193116.5|192991.5|11
1728383920000|2024-10-08 10:38:40|193116.8|192991.8|193109|192984|193123.9|192998.9|193108.9|192983.9|9
1728383930000|2024-10-08 10:38:50|193108.5|192983.5|193145.1|193020.1|193149.3|193024.3|193108.5|192983.5|14
1728383940000|2024-10-08 10:39:00|193144|193019|193142.8|193017.8|193147|193022|193140.9|193015.9|14
1728383950000|2024-10-08 10:39:10|193141.7|193016.7|193145.1|193020.1|193150.2|193025.2|193141.7|193016.7|7
1728383960000|2024-10-08 10:39:20|193145.6|193020.6|193155.6|193030.6|193161.5|193036.5|193145|193020|9
1728383970000|2024-10-08 10:39:30|193161.6|193036.6|193150.7|193025.7|193161.6|193036.6|193143.6|193009.4|25
1728383980000|2024-10-08 10:39:40|193150.8|193025.8|193147.2|193022.2|193157.9|193032.9|193141.4|193016.4|18
1728383990000|2024-10-08 10:39:50|193153.6|193028.6|193147.3|193022.3|193153.6|193028.6|193147.1|193022.1|4
1728384000000|2024-10-08 10:40:00|193153.3|193028.3|193148.3|193023.3|193155.7|193030.7|193136.3|193011.3|10
1728384010000|2024-10-08 10:40:10|193146|193021|193148.3|193023.3|193158.3|193033.3|193142.6|193017.6|15
1728384020000|2024-10-08 10:40:20|193156.3|193031.3|193166.8|193041.8|193166.8|193041.8|193150|193025|10
1728384030000|2024-10-08 10:40:30|193174.9|193049.9|193182.9|193057.9|193184.4|193059.4|193172.3|193047.3|27
1728384040000|2024-10-08 10:40:40|193182.1|193057.1|193187.9|193062.9|193189.5|193064.5|193179.7|193054.7|17
1728384050000|2024-10-08 10:40:50|193186.8|193061.8|193187.1|193062.1|193187.1|193062.1|193179.7|193054.7|17
1728384060000|2024-10-08 10:41:00|193187|193062|193190.7|193065.7|193194.8|193069.8|193185.1|193060.1|19
1728384070000|2024-10-08 10:41:10|193191.3|193066.3|193184.4|193059.4|193191.3|193066.3|193183.8|193058.8|6
1728384080000|2024-10-08 10:41:20|193183.9|193058.9|193191.2|193066.2|193191.2|193066.2|193183.9|193058.9|5
1728384090000|2024-10-08 10:41:30|193190.4|193065.4|193189.1|193064.1|193192|193067|193183.1|193058.1|8
1728384100000|2024-10-08 10:41:40|193189.7|193064.7|193196.8|193057.3|193197.4|193064.7|193189.7|193055.5|7
1728384110000|2024-10-08 10:41:50|193197.6|193061.3|193189.2|193061.8|193202.7|193067.7|193189.2|193056|14
1728384120000|2024-10-08 10:42:00|193185.6|193060.6|193151.6|193026.6|193190.4|193065.4|193145.2|193020.2|30
1728384130000|2024-10-08 10:42:10|193159.8|193034.8|193153.9|193028.9|193174.3|193049.3|193145.9|193020.9|22
1728384140000|2024-10-08 10:42:20|193153.4|193028.4|193145.8|193020.8|193156.6|193031.6|193143|193018|16
1728384150000|2024-10-08 10:42:30|193146.3|193021.3|193134.1|193009.1|193146.6|193021.6|193133.8|193008.8|14
1728384160000|2024-10-08 10:42:40|193133.2|193008.2|193136.2|193011.2|193136.2|193011.2|193133.2|193008.2|2
1728384170000|2024-10-08 10:42:50|193136.4|193011.4|193116|192991|193136.9|193011.9|193112.5|192987.5|10
1728384180000|2024-10-08 10:43:00|193116.2|192991.2|193118.3|192993.3|193142|193017|193107.6|192982.6|18
1728384190000|2024-10-08 10:43:10|193121.9|192996.9|193137|193012|193142.5|193017.5|193121.9|192996.9|23
1728384200000|2024-10-08 10:43:20|193136.6|193011.6|193136.8|193011.8|193137.1|193012.1|193136|193011|10
1728384210000|2024-10-08 10:43:30|193137.3|193012.3|193141.4|193016.4|193141.8|193016.8|193136.7|193011.7|10
1728384220000|2024-10-08 10:43:40|193141.9|193016.9|193138.4|193013.4|193143.3|193018.3|193135.9|193010.9|20
1728384230000|2024-10-08 10:43:50|193139.6|193014.6|193138.5|193013.5|193144.3|193019.3|193131.8|193006.8|23
1728384240000|2024-10-08 10:44:00|193137.4|193012.4|193135.8|193010.8|193143.5|193018.5|193135.8|193010.8|20
1728384250000|2024-10-08 10:44:10|193136.2|193011.2|193139.4|193014.4|193145.1|193020.1|193135.6|193010.6|19
1728384260000|2024-10-08 10:44:20|193142.6|193017.6|193119.6|192994.6|193151.3|193026.3|193116.5|192991.5|27
1728384270000|2024-10-08 10:44:30|193120|192995|193126.8|193001.8|193131.5|193006.5|193120|192995|20
1728384280000|2024-10-08 10:44:40|193126.2|193001.2|193128.3|193003.3|193128.3|193003.3|193126.2|193001.2|9
1728384290000|2024-10-08 10:44:50|193127.9|193002.9|193121|192996|193132.3|193007.3|193117.1|192992.1|23
1728384300000|2024-10-08 10:45:00|193108.5|192983.5|193091.5|192966.5|193111.3|192986.3|193079|192954|30
1728384310000|2024-10-08 10:45:10|193100.1|192975.1|193105.7|192980.7|193110.7|192985.7|193099|192974|16
1728384320000|2024-10-08 10:45:20|193106.3|192981.3|193105.8|192980.8|193106.3|192981.3|193102.5|192977.5|9
1728384330000|2024-10-08 10:45:30|193105.1|192980.1|193107.5|192982.5|193112.4|192987.4|193105.1|192980.1|17
1728384340000|2024-10-08 10:45:40|193108|192983|193107.9|192982.9|193108|192983|193107.3|192982.3|14
1728384350000|2024-10-08 10:45:50|193107.3|192982.3|193111.2|192986.2|193111.2|192986.2|193107.3|192982.3|6
1728384360000|2024-10-08 10:46:00|193110.6|192985.6|193108.6|192983.6|193111.2|192986.2|193107.7|192982.7|9
1728384370000|2024-10-08 10:46:10|193108.9|192983.9|193110.1|192985.1|193110.1|192985.1|193105.1|192980.1|9
1728384390000|2024-10-08 10:46:30|193104.6|192979.6|193109|192984|193109.6|192984.6|193104.6|192979.6|6
1728384400000|2024-10-08 10:46:40|193109.5|192984.5|193109.5|192984.5|193109.5|192984.5|193109|192984|3
1728384410000|2024-10-08 10:46:50|193108.9|192983.9|193107.8|192982.8|193109.5|192984.5|193107.7|192982.7|14
1728384420000|2024-10-08 10:47:00|193105.1|192980.1|193081.1|192956.1|193112.3|192987.3|193067.8|192942.8|21
1728384430000|2024-10-08 10:47:10|193064.3|192939.3|193076.7|192951.7|193076.7|192951.7|193064.3|192939.3|27
1728384440000|2024-10-08 10:47:20|193073.3|192948.3|193072.4|192947.4|193073.6|192948.6|193072|192947|13
1728384450000|2024-10-08 10:47:30|193072.1|192947.1|193071.7|192946.7|193075.1|192950.1|193070.9|192945.9|14
1728384460000|2024-10-08 10:47:40|193071.3|192946.3|193071|192946|193071.6|192946.6|193071|192946|6
1728384480000|2024-10-08 10:48:00|193070.5|192945.5|193070.5|192945.5|193070.5|192945.5|193070.5|192945.5|1
1728384490000|2024-10-08 10:48:10|193070.4|192945.4|193073.6|192948.6|193084.1|192948.6|193070.4|192925.2|5
1728384500000|2024-10-08 10:48:20|193073|192948|193071|192946|193076.1|192951.1|193070.6|192945.6|12
1728384510000|2024-10-08 10:48:30|193071.5|192946.5|193069.8|192944.8|193072.9|192947.9|193069.8|192944.8|10
1728384520000|2024-10-08 10:48:40|193059.6|192934.6|193045.8|192920.8|193059.6|192934.6|193038.5|192913.5|14
1728384530000|2024-10-08 10:48:50|193045.1|192920.1|192937.9|192812.9|193048.5|192923.5|192934.5|192809.5|19
1728384540000|2024-10-08 10:49:00|192928.5|192803.5|192924.6|192799.6|192934.7|192809.7|192923.7|192798.7|16
1728384550000|2024-10-08 10:49:10|192931.8|192806.8|192927.3|192802.3|192931.8|192806.8|192927.1|192802.1|10
1728384560000|2024-10-08 10:49:20|192927.7|192802.7|192928.5|192803.5|192947.6|192822.6|192925.4|192800.4|22
1728384570000|2024-10-08 10:49:30|192929|192804|192924|192799|192929.7|192804.7|192921.8|192796.8|17
1728384580000|2024-10-08 10:49:40|192922.5|192797.5|192930.6|192805.6|192930.6|192805.6|192918.3|192793.3|20
1728384590000|2024-10-08 10:49:50|192923.3|192798.3|192928.6|192803.6|192932.7|192807.7|192923.3|192798.3|17
1728384600000|2024-10-08 10:50:00|192931.3|192806.3|192929|192804|192934.6|192809.6|192927.6|192802.6|16
1728384610000|2024-10-08 10:50:10|192928.9|192803.9|192931.4|192806.4|192932.4|192807.4|192928.9|192803.9|5
1728384620000|2024-10-08 10:50:20|192927.5|192802.5|192927.2|192802.2|192931.2|192806.2|192924.6|192799.6|15
1728384630000|2024-10-08 10:50:30|192928|192803|192908.2|192783.2|192928|192803|192908.2|192783.2|4
1728384640000|2024-10-08 10:50:40|192906|192781|192872.9|192747.9|192908.2|192783.2|192870.6|192745.6|15
1728384660000|2024-10-08 10:51:00|192873.4|192748.4|192877.5|192752.5|192877.5|192752.5|192868.8|192743.8|3
1728384670000|2024-10-08 10:51:10|192878.8|192753.8|192878.8|192753.8|192878.8|192753.8|192878.8|192753.8|1
1728384680000|2024-10-08 10:51:20|192889.9|192764.9|192917.9|192792.9|192921.7|192796.7|192889.9|192764.9|18
1728384690000|2024-10-08 10:51:30|192914.2|192789.2|192917.9|192792.9|192925.7|192800.7|192912.9|192787.9|25
1728384700000|2024-10-08 10:51:40|192922.3|192797.3|192922|192797|192926|192801|192913.9|192788.9|11
1728384710000|2024-10-08 10:51:50|192921.9|192796.9|192920.7|192795.7|192921.9|192796.9|192920.7|192795.7|2
1728384720000|2024-10-08 10:52:00|192921.2|192796.2|192919.7|192794.7|192922.1|192797.1|192919.2|192794.2|4
1728384730000|2024-10-08 10:52:10|192919.3|192794.3|192887.6|192762.6|192919.3|192794.3|192886|192761|11
1728384740000|2024-10-08 10:52:20|192888.1|192763.1|192886.2|192761.2|192892.2|192767.2|192886.2|192761.2|10
1728384750000|2024-10-08 10:52:30|192886.7|192761.7|192884.8|192759.8|192893.3|192768.3|192880.1|192755.1|20
1728384760000|2024-10-08 10:52:40|192884.4|192759.4|192888|192763|192895.3|192770.3|192884.4|192759.4|22
1728384770000|2024-10-08 10:52:50|192895.3|192770.3|192885.8|192760.8|192896.9|192771.9|192885.4|192760.4|28
1728384780000|2024-10-08 10:53:00|192891.3|192766.3|192892.1|192767.1|192898.9|192773.9|192886.5|192761.5|20
1728384790000|2024-10-08 10:53:10|192898.9|192773.9|192918.1|192793.1|192924.2|192799.2|192892.5|192767.5|17
1728384800000|2024-10-08 10:53:20|192919.5|192794.5|192922.7|192790.8|192923.3|192794.7|192919.5|192786.9|6
1728384810000|2024-10-08 10:53:30|192921.5|192790.9|192922.5|192790.9|192922.5|192790.9|192921.5|192790.9|2
1728384820000|2024-10-08 10:53:40||192790.8||192790.8||192790.8||192790.8|1
1728384830000|2024-10-08 10:53:50|192926.9|192797.1|192862.9|192737.9|192926.9|192797.1|192856.8|192731.8|8
1728384840000|2024-10-08 10:54:00|192863.3|192738.3|192856.2|192731.2|192865.8|192739.4|192847.9|192722.9|15
1728384850000|2024-10-08 10:54:10|192856.1|192731.1|192851.3|192726.3|192862.7|192737.7|192848.6|192723.6|12
1728384860000|2024-10-08 10:54:20|192850.8|192725.8|192851.3|192726.3|192851.3|192726.3|192850.8|192725.8|2
1728384870000|2024-10-08 10:54:30|192851.8|192726.8|192852.3|192727.3|192857.1|192732.1|192850|192725|14
1728384880000|2024-10-08 10:54:40|192857.2|192732.2|192884.4|192759.4|192887.6|192762.6|192850.5|192725.5|11
1728384890000|2024-10-08 10:54:50|192886.3|192761.3|192886.8|192761.8|192886.8|192761.8|192886.3|192761.3|4
1728384900000|2024-10-08 10:55:00|192887.2|192762.2|192891.9|192766.9|192891.9|192766.9|192886.6|192761.6|13
1728384910000|2024-10-08 10:55:10|192887.2|192762.2|192884.3|192755.2|192892.1|192767.1|192878.4|192753.4|13
1728384920000|2024-10-08 10:55:20|192881.6|192752.3|192886.1|192761.1|192894.5|192766.7|192881.6|192752.3|18
1728384930000|2024-10-08 10:55:30|192885.9|192760.9|192886.9|192761.9|192892.4|192767.4|192885.9|192760.9|8
1728384940000|2024-10-08 10:55:40|192886.8|192761.8|192882.3|192757.3|192887.2|192762.2|192877.9|192752.9|15
1728384950000|2024-10-08 10:55:50|192875.8|192750.8|192882|192757|192883.7|192758.7|192874.9|192749.9|15
1728384960000|2024-10-08 10:56:00|192876|192751|192865.3|192740.3|192876|192751|192851.9|192726.9|37
1728384970000|2024-10-08 10:56:10|192866.3|192741.3|192865.7|192740.7|192866.3|192741.3|192859.3|192734.3|24
1728384980000|2024-10-08 10:56:20|192865.3|192740.3|192864.3|192739.1|192865.5|192740.5|192857.3|192732.3|16
1728384990000|2024-10-08 10:56:30|192869.1|192738.1|192876.6|192751.6|192881.3|192756.1|192869.1|192738.1|8
1728385000000|2024-10-08 10:56:40|192877.1|192752.1|192876|192751|192888.9|192763.9|192876|192751|11
1728385010000|2024-10-08 10:56:50|192876.6|192751.6|192885.8|192760.8|192890.8|192765.8|192870.5|192745.5|12
1728385020000|2024-10-08 10:57:00|192886.9|192761.9|192876.2|192751.2|192886.9|192761.9|192869.4|192744.4|22
1728385030000|2024-10-08 10:57:10|192876.7|192751.7|192877.5|192752.5|192881|192756|192875.7|192750.7|13
1728385040000|2024-10-08 10:57:20|192877.2|192752.2|192871.7|192746.7|192877.2|192752.2|192870.7|192745.7|8
1728385050000|2024-10-08 10:57:30|192871.6|192746.6|192887.3|192762.3|192897.1|192772.1|192871.6|192746.6|26
1728385060000|2024-10-08 10:57:40|192889.3|192764.3|192890.8|192765.8|192898.6|192773.6|192884.4|192759.4|21
1728385070000|2024-10-08 10:57:50|192892.1|192767.1|192878|192753|192896.3|192771.3|192871.1|192746.1|24
1728385080000|2024-10-08 10:58:00|192877.6|192752.6|192878.6|192753.6|192888.7|192763.7|192876.5|192751.5|18
1728385090000|2024-10-08 10:58:10|192882.2|192757.2|192883|192758|192883.7|192758.7|192878.7|192753.7|10
1728385100000|2024-10-08 10:58:20|192883.5|192758.5|192880.5|192755.5|192884|192759|192876.2|192751.2|12
1728385110000|2024-10-08 10:58:30|192885.2|192760.2|192880.9|192755.9|192885.7|192760.7|192879.9|192754.9|12
1728385120000|2024-10-08 10:58:40|192882.3|192757.3|192884.7|192759.7|192888.8|192763.8|192872.3|192747.3|18
1728385130000|2024-10-08 10:58:50|192886.2|192761.2|192855.2|192730.2|192886.2|192761.2|192850.3|192725.3|26
1728385140000|2024-10-08 10:59:00|192853.3|192728.3|192852.9|192727.9|192856.7|192731.7|192847.8|192722.8|29
1728385150000|2024-10-08 10:59:10|192852.8|192727.8|192847.6|192722.6|192855.1|192730.1|192847.6|192722.6|29
1728385160000|2024-10-08 10:59:20|192848.8|192723.8|192852.4|192727.4|192853.3|192728.3|192848.2|192723.2|24
1728385170000|2024-10-08 10:59:30|192850.9|192725.9|192854.5|192729.5|192859.2|192734.2|192849.3|192724.3|30
1728385180000|2024-10-08 10:59:40|192852.5|192727.5|192853|192728|192855.5|192730.5|192847.5|192722.5|30
1728385190000|2024-10-08 10:59:50|192852|192727|192858|192733|192858.2|192733.2|192849.9|192724.9|33
1728385200000|2024-10-08 11:00:00|192876|192751|192830.5|192705.5|192887.4|192762.4|192821.6|192696.6|24
1728385210000|2024-10-08 11:00:10|192825.6|192700.6|192835.7|192710.7|192835.7|192710.7|192823.4|192698.4|24
1728385220000|2024-10-08 11:00:20|192839.7|192714.7|192837|192712|192843.4|192718.4|192836.7|192711.7|15
1728385230000|2024-10-08 11:00:30|192837.3|192712.3|192844.5|192719.5|192847.4|192722.4|192835.5|192710.5|26
1728385240000|2024-10-08 11:00:40|192843|192718|192875.3|192750.3|192877.4|192752.4|192841.4|192716.4|19
1728385250000|2024-10-08 11:00:50|192874.8|192749.8|192858.2|192733.2|192874.8|192749.8|192842.6|192717.6|32
1728385260000|2024-10-08 11:01:00|192856.9|192731.9|192844.8|192719.8|192856.9|192731.9|192839.2|192714.2|25
1728385270000|2024-10-08 11:01:10|192844.3|192719.3|192776.2|192651.2|192844.7|192719.7|192760|192635|27
1728385280000|2024-10-08 11:01:20|192778.9|192653.9|192787.6|192662.6|192803|192678|192778.8|192653.8|24
1728385290000|2024-10-08 11:01:30|192789.1|192664.1|192815.1|192690.1|192815.1|192690.1|192788.9|192663.9|22
1728385300000|2024-10-08 11:01:40|192813.9|192688.9|192815.3|192690.3|192817|192692|192810|192685|19
1728385310000|2024-10-08 11:01:50|192816|192691|192816.4|192691.4|192820.1|192695.1|192815.5|192690.5|5
1728385320000|2024-10-08 11:02:00|192820.2|192695.2|192843.8|192718.8|192885.1|192760.1|192816.3|192691.3|23
1728385330000|2024-10-08 11:02:10|192844.5|192719.5|192859|192734|192860.7|192735.7|192844.5|192719.5|29
1728385340000|2024-10-08 11:02:20|192861.8|192736.8|192848.7|192723.7|192864.7|192739.7|192848.7|192723.7|18
1728385350000|2024-10-08 11:02:30|192850.6|192725.6|192853.8|192728.8|192859.8|192734.8|192850.6|192725.6|11
1728385360000|2024-10-08 11:02:40|192857.4|192732.4|192858.4|192733.4|192860.2|192735.2|192855|192730|11
1728385370000|2024-10-08 11:02:50|192858.1|192733.1|192860.6|192735.6|192860.7|192735.7|192851.9|192726.9|15
1728385380000|2024-10-08 11:03:00|192861.2|192736.2|192861.1|192736.1|192862.5|192737.5|192849|192724|16
1728385390000|2024-10-08 11:03:10|192861.6|192736.6|192861.6|192736.6|192861.6|192736.6|192861.6|192736.6|1
1728385400000|2024-10-08 11:03:20|192863.5|192738.5|192854|192729|192863.5|192738.5|192852.7|192727.7|15
1728385410000|2024-10-08 11:03:30|192849.4|192724.4|192853.5|192728.5|192853.9|192728.9|192849.4|192724.4|3
1728385420000|2024-10-08 11:03:40|192853.3|192728.3|192856.7|192731.7|192858.1|192733.1|192853.3|192728.3|5
1728385430000|2024-10-08 11:03:50|192856.3|192731.3|192856.2|192731.2|192856.3|192731.3|192852.7|192727.7|8
1728385440000|2024-10-08 11:04:00|192853.2|192728.2|192887.1|192762.1|192888.6|192763.6|192850.8|192725.8|17
1728385450000|2024-10-08 11:04:10|192880.2|192755.2|192881.3|192756.3|192887.1|192762.1|192880.2|192755.2|4
1728385460000|2024-10-08 11:04:20|192881.5|192756.5|192880.7|192755.7|192881.9|192756.9|192880.6|192755.6|4
1728385470000|2024-10-08 11:04:30|192880.5|192755.5|192880.5|192755.5|192880.5|192755.5|192880.5|192755.5|1
1728385480000|2024-10-08 11:04:40|192887.5|192762.5|192880.9|192755.9|192887.5|192762.5|192880.9|192755.9|4
1728385490000|2024-10-08 11:04:50|192887.1|192762.1|192880.2|192755.2|192887.1|192762.1|192879.5|192754.5|8
1728385500000|2024-10-08 11:05:00|192879.8|192754.8|192855.7|192730.7|192879.8|192754.8|192833.2|192708.2|19
1728385510000|2024-10-08 11:05:10|192860.8|192735.8|192858.1|192733.1|192862.6|192737.6|192852.1|192727.1|29
1728385520000|2024-10-08 11:05:20|192857.6|192732.6|192865.5|192740.5|192868.6|192743.6|192856.8|192731.8|35
1728385530000|2024-10-08 11:05:30|192867.1|192742.1|192899|192774|192907.9|192782.9|192867.1|192742.1|22
1728385540000|2024-10-08 11:05:40|192900.5|192775.5|192902.3|192777.3|192902.3|192777.3|192898.4|192773.4|13
1728385550000|2024-10-08 11:05:50|192899.3|192774.3|192898.3|192773.3|192900.7|192775.7|192892.5|192767.5|16
1728385560000|2024-10-08 11:06:00|192898.1|192773.1|192898.7|192773.7|192899.2|192774.2|192895.7|192770.7|7
1728385570000|2024-10-08 11:06:10|192899.2|192774.2|192850.9|192717.5|192902|192774.2|192849.6|192716.5|14
1728385580000|2024-10-08 11:06:20|192851.3|192717.4|192851.2|192726.2|192851.6|192726.2|192844|192716.3|9
1728385590000|2024-10-08 11:06:30|192850.9|192725.9|192850.9|192725.9|192850.9|192725.9|192850.9|192725.9|1
1728385600000|2024-10-08 11:06:40|192850.8|192725.8|192850.7|192725.7|192850.8|192725.8|192850.7|192725.7|2
1728385610000|2024-10-08 11:06:50|192844.6|192719.6|192842.9|192717.9|192848|192723|192842.1|192717.1|11
1728385620000|2024-10-08 11:07:00|192842.5|192717.5|192801.9|192676.9|192842.5|192717.5|192801.5|192676.5|28
1728385630000|2024-10-08 11:07:10|192807.4|192682.4|192785.2|192660.2|192811|192686|192781.6|192656.6|15
1728385640000|2024-10-08 11:07:20|192786.4|192661.4|192793.6|192668.6|192796.3|192671.3|192786.4|192661.4|9
1728385650000|2024-10-08 11:07:30|192793|192668|192795.9|192670.9|192795.9|192670.9|192791|192666|9
1728385660000|2024-10-08 11:07:40|192798.2|192673.2|192806.4|192681.4|192809.9|192684.9|192798.2|192673.2|10
1728385670000|2024-10-08 11:07:50|192809.5|192684.5|192801|192676|192810.2|192685.2|192800|192675|15
1728385680000|2024-10-08 11:08:00|192800.7|192675.7|192827|192702|192831.6|192706.6|192800.7|192675.7|8
1728385690000|2024-10-08 11:08:10|192826.7|192701.7|192812.7|192687.7|192826.7|192701.7|192808.6|192683.6|8
1728385700000|2024-10-08 11:08:20|192811.5|192686.5|192813.4|192688.4|192813.4|192688.4|192811.5|192686.5|3
1728385720000|2024-10-08 11:08:40|192814.4|192689.4|192813.8|192688.8|192814.4|192689.4|192812.2|192687.2|6
1728385730000|2024-10-08 11:08:50|192813.9|192688.9|192813.9|192688.9|192813.9|192688.9|192813.9|192688.9|1
1728385740000|2024-10-08 11:09:00|192813.8|192688.8|192814.2|192689.2|192814.2|192689.2|192813.8|192688.8|2
1728385750000|2024-10-08 11:09:10|192814.3|192689.3|192813.8|192688.8|192814.3|192689.3|192812.2|192687.2|5
1728385760000|2024-10-08 11:09:20|192812.2|192687.2|192810.5|192685.5|192813.6|192688.6|192810.4|192685.4|10
1728385770000|2024-10-08 11:09:30|192811.8|192686.8|192811.9|192686.9|192811.9|192686.9|192810.5|192685.5|5
1728385780000|2024-10-08 11:09:40|192811|192686|192810.6|192685.6|192811.8|192686.8|192810.6|192685.6|3
1728385800000|2024-10-08 11:10:00|192811.6|192686.6|192811.6|192686.6|192811.6|192686.6|192811.6|192686.6|1
1728385810000|2024-10-08 11:10:10|192811.5|192686.5|192814.6|192689.6|192814.8|192689.8|192811.5|192686.5|7
1728385820000|2024-10-08 11:10:20|192815.9|192690.9|192740.5|192615.5|192818.8|192693.8|192734.3|192609.3|18
1728385830000|2024-10-08 11:10:30|192746.3|192621.3|192741.6|192616.6|192746.3|192621.3|192738.8|192613.8|4
1728385840000|2024-10-08 11:10:40|192742.9|192617.9|192742.9|192617.9|192742.9|192617.9|192742.9|192617.9|1
1728385850000|2024-10-08 11:10:50|192750|192625|192749.6|192624.6|192751.4|192626.4|192745.8|192620.8|4
1728385860000|2024-10-08 11:11:00|192746.1|192621.1|192760.9|192710.9|192800|192713|192735.6|192610.6|33
1728385870000|2024-10-08 11:11:10|192749.7|192699.7|192815.5|192690.5|192816|192701.9|192749.7|192659.5|17
1728385880000|2024-10-08 11:11:20|192815.7|192690.7|192819.7|192694.7|192819.7|192694.7|192815.7|192690.7|6
1728385890000|2024-10-08 11:11:30|192819.2|192694.2|192826.7|192701.7|192837|192712|192816.1|192691.1|14
1728385900000|2024-10-08 11:11:40|192826.1|192701.1|192825.1|192700.1|192826.1|192701.1|192824.3|192699.3|6
1728385920000|2024-10-08 11:12:00|192821.4|192696.4|192808.3|192683.3|192821.4|192724.6|192769.9|192678.2|25
1728385930000|2024-10-08 11:12:10|192804.3|192679.3|192789.1|192739.1|192822.4|192740.8|192789.1|192678|11
1728385940000|2024-10-08 11:12:20|192791.9|192741.9|192811|192761|192812.4|192762.4|192787.3|192737.3|14
1728385950000|2024-10-08 11:12:30|192811.1|192761.1|192808.6|192758.6|192811.1|192761.1|192805|192755|15
1728385960000|2024-10-08 11:12:40|192805.7|192755.7|192807.4|192757.4|192811.2|192761.2|192805.7|192755.7|14
1728385970000|2024-10-08 11:12:50|192807|192757|192805.5|192755.5|192807.3|192757.3|192805.5|192755.5|5
1728385980000|2024-10-08 11:13:00|192804.1|192754.1|192820.3|192770.3|192821.9|192771.9|192797.9|192747.9|22
1728385990000|2024-10-08 11:13:10|192823.6|192773.6|192812.1|192762.1|192823.6|192773.6|192810.4|192760.4|9
1728386000000|2024-10-08 11:13:20|192815.1|192765.1|192819.5|192769.5|192821.9|192771.9|192815.1|192765.1|8
1728386010000|2024-10-08 11:13:30|192822|192772|192821.2|192771.2|192823.1|192773.1|192817.8|192767.8|14
1728386020000|2024-10-08 11:13:40|192817.4|192767.4|192818.9|192768.9|192823.1|192773.1|192815.1|192765.1|8
1728386030000|2024-10-08 11:13:50|192822.8|192772.8|192812.3|192762.3|192822.8|192772.8|192807.3|192757.3|8
1728386040000|2024-10-08 11:14:00|192810.8|192760.8|192809.5|192759.5|192814.9|192764.9|192802|192752|14
1728386050000|2024-10-08 11:14:10|192810.4|192760.4|192826.1|192776.1|192830.5|192780.5|192810.4|192760.4|7
1728386060000|2024-10-08 11:14:20|192822.1|192772.1|192862.8|192737.8|192862.8|192775.6|192821|192736.6|10
1728386070000|2024-10-08 11:14:30|192862|192737|192862.2|192737.2|192863.6|192738.6|192862|192737|5
1728386080000|2024-10-08 11:14:40|192861.7|192736.7|192859.6|192734.6|192861.7|192736.7|192857.8|192732.8|7
1728386090000|2024-10-08 11:14:50|192860.1|192735.1|192860.6|192735.6|192860.6|192735.6|192860.1|192735.1|2
1728386100000|2024-10-08 11:15:00|192859.2|192734.2|192856.1|192731.1|192859.2|192734.2|192849.7|192724.7|11
1728386110000|2024-10-08 11:15:10|192855.1|192730.1|192856.4|192731.4|192856.4|192731.4|192855.1|192730.1|5
1728386120000|2024-10-08 11:15:20|192850.7|192725.7|192819.7|192769.7|192850.7|192772.4|192816.3|192725.7|15
1728386130000|2024-10-08 11:15:30|192815.8|192765.8|192817.9|192767.9|192818|192768|192813|192763|5
1728386140000|2024-10-08 11:15:40|192818.6|192768.6|192819.5|192769.5|192819.5|192769.5|192818.6|192768.6|2
1728386150000|2024-10-08 11:15:50|192807.9|192757.9|192813.9|192763.9|192817.1|192767.1|192807.9|192757.9|5
1728386160000|2024-10-08 11:16:00|192816.9|192766.9|192814.9|192764.9|192816.9|192766.9|192813.5|192763.5|3
1728386170000|2024-10-08 11:16:10|192815|192765|192808.1|192758.1|192815|192765|192801.6|192751.6|14
1728386180000|2024-10-08 11:16:20|192808.7|192758.7|192812.2|192762.2|192812.2|192762.2|192808.7|192758.7|5
1728386190000|2024-10-08 11:16:30|192812.5|192762.5|192812.5|192762.5|192812.5|192762.5|192812.5|192762.5|1
1728386200000|2024-10-08 11:16:40|192811.3|192761.3|192809.4|192759.4|192811.3|192761.3|192803.7|192753.7|21
1728386210000|2024-10-08 11:16:50|192809.5|192759.5|192811|192761|192812.4|192762.4|192809|192759|12
1728386220000|2024-10-08 11:17:00|192810.3|192760.3|192810.9|192760.9|192813.9|192763.9|192803.9|192753.9|9
1728386230000|2024-10-08 11:17:10|192813|192763|192806.7|192756.7|192813.7|192763.7|192802.9|192752.9|31
1728386240000|2024-10-08 11:17:20|192805.9|192755.9|192804.6|192754.6|192811.1|192761.1|192802.9|192752.9|33
1728386250000|2024-10-08 11:17:30|192809.4|192759.4|192811.3|192761.3|192813.1|192763.1|192809.1|192759.1|19
1728386260000|2024-10-08 11:17:40|192805.9|192755.9|192809.1|192759.1|192810.8|192760.8|192804.2|192754.2|9
1728386270000|2024-10-08 11:17:50|192809.9|192759.9|192877.8|192752.8|192881.3|192798.7|192809.9|192749.7|26
1728386280000|2024-10-08 11:18:00|192873.8|192748.8|192840.8|192715.8|192879.1|192754.1|192840.8|192715.8|27
1728386290000|2024-10-08 11:18:10|192842.3|192717.3|192821.6|192696.6|192842.3|192717.3|192821.6|192696.6|16
1728386300000|2024-10-08 11:18:20|192825.6|192700.6|192825.6|192700.6|192826.7|192701.7|192824.9|192699.9|11
1728386310000|2024-10-08 11:18:30|192824.5|192699.5|192821.4|192696.4|192824.5|192699.5|192818.7|192693.7|18
1728386320000|2024-10-08 11:18:40|192819.5|192694.5|192816.3|192691.3|192822.3|192697.3|192816.3|192691.3|15
1728386330000|2024-10-08 11:18:50|192817.2|192692.2|192803.5|192678.5|192833.2|192708.2|192797.2|192672.2|13
1728386340000|2024-10-08 11:19:00|192802.1|192677.1|192789.3|192664.3|192802.5|192677.5|192784.1|192659.1|27
1728386350000|2024-10-08 11:19:10|192788.5|192663.5|192789|192664|192789|192664|192788.1|192663.1|6
1728386360000|2024-10-08 11:19:20|192788|192663|192788.1|192663.1|192788.1|192663.1|192788|192663|2
1728386370000|2024-10-08 11:19:30|192788.9|192663.9|192785.6|192660.6|192790.3|192665.3|192785.6|192660.6|5
1728386380000|2024-10-08 11:19:40|192786.2|192661.2|192662.7|192612.7|192786.2|192661.2|192659|192580.9|18
1728386390000|2024-10-08 11:19:50|192663.1|192613.1|192660.5|192610.5|192667.3|192617.3|192614.4|192564.4|17
1728386400000|2024-10-08 11:20:00|192663.7|192613.7|192698.2|192573.2|192703.8|192613.7|192656.9|192560.7|18
1728386410000|2024-10-08 11:20:10|192697|192572|192696.5|192571.5|192700.5|192575.5|192692.9|192567.9|17
1728386420000|2024-10-08 11:20:20|192694.8|192569.8|192696.1|192571.1|192697.8|192572.8|192694.1|192569.1|14
1728386430000|2024-10-08 11:20:30|192701.6|192576.6|192698|192573|192703.4|192578.4|192696.1|192571.1|6
1728386440000|2024-10-08 11:20:40|192695.7|192570.7|192695.1|192570.1|192697.2|192572.2|192693.5|192568.5|12
1728386450000|2024-10-08 11:20:50|192696.6|192571.6|192703.7|192578.7|192705.4|192580.4|192692.5|192567.5|13
1728386460000|2024-10-08 11:21:00|192703.1|192578.1|192702.8|192577.8|192704.9|192579.9|192693.4|192568.4|14
1728386470000|2024-10-08 11:21:10|192697.5|192572.5|192701.7|192576.7|192703.6|192578.6|192697.5|192572.5|16
1728386480000|2024-10-08 11:21:20|192702.9|192577.9|192707.2|192582.2|192707.2|192582.2|192699.6|192574.6|12
1728386490000|2024-10-08 11:21:30|192706.8|192581.8|192700.4|192575.4|192706.8|192581.8|192698.8|192573.8|7
1728386500000|2024-10-08 11:21:40|192701|192576|192700.4|192575.4|192701|192576|192700.4|192575.4|5
1728386510000|2024-10-08 11:21:50|192701|192576|192700.9|192575.9|192701|192576|192700.4|192575.4|9
1728386520000|2024-10-08 11:22:00|192700.5|192575.5|192709.1|192584.1|192730.9|192605.9|192699.7|192574.7|24
1728386530000|2024-10-08 11:22:10|192709.6|192584.6|192705.3|192580.3|192709.6|192584.6|192698.9|192573.9|17
1728386540000|2024-10-08 11:22:20|192704.4|192579.4|192707.5|192582.5|192707.5|192582.5|192699.2|192574.2|10
1728386550000|2024-10-08 11:22:30|192706|192581|192720.2|192595.2|192732.2|192607.2|192705.6|192580.6|12
1728386560000|2024-10-08 11:22:40|192714.1|192589.1|192683.6|192558.6|192724.8|192599.8|192683.6|192558.6|20
1728386570000|2024-10-08 11:22:50|192684.6|192559.6|192642.4|192517.4|192699.7|192574.7|192637.6|192512.6|13
1728386580000|2024-10-08 11:23:00|192641.4|192516.4|192627.5|192502.5|192641.4|192516.4|192627.5|192502.5|14
1728386590000|2024-10-08 11:23:10|192634.9|192509.9|192637.2|192512.2|192639|192514|192634|192509|11
1728386600000|2024-10-08 11:23:20|192636.1|192511.1|192608.6|192483.6|192636.1|192511.1|192597.9|192472.9|15
1728386610000|2024-10-08 11:23:30|192609.4|192484.4|192612.7|192487.7|192614.5|192489.5|192609.3|192484.3|21
1728386620000|2024-10-08 11:23:40|192614.1|192489.1|192612.8|192487.8|192629.9|192504.9|192609.7|192484.7|21
1728386630000|2024-10-08 11:23:50|192613.6|192488.6|192612.3|192487.3|192620.9|192495.9|192608|192483|32
1728386640000|2024-10-08 11:24:00|192611.4|192486.4|192613.1|192488.1|192615.8|192490.8|192609.5|192484.5|34
1728386650000|2024-10-08 11:24:10|192612.1|192487.1|192625.6|192500.6|192627.2|192502.2|192609.9|192484.9|34
1728386660000|2024-10-08 11:24:20|192620.4|192495.4|192612.2|192487.2|192623.9|192498.9|192612|192487|23
1728386670000|2024-10-08 11:24:30|192611.7|192486.7|192585.8|192460.8|192616.7|192491.7|192583|192458|14
1728386680000|2024-10-08 11:24:40|192584.6|192459.6|192574.6|192449.6|192584.6|192459.6|192555.6|192430.6|29
1728386690000|2024-10-08 11:24:50|192575.8|192450.8|192561.6|192436.6|192579|192454|192559.4|192434.4|17
1728386700000|2024-10-08 11:25:00|192560.5|192435.5|192558.6|192433.6|192564.2|192439.2|192553.1|192428.1|21
1728386710000|2024-10-08 11:25:10|192560.1|192435.1|192567|192442|192568.4|192443.4|192560.1|192435.1|12
1728386720000|2024-10-08 11:25:20|192570.3|192445.3|192570.6|192445.6|192574.8|192449.8|192567.9|192442.9|10
1728386730000|2024-10-08 11:25:30|192573.1|192448.1|192578|192453|192586.6|192461.6|192568.1|192443.1|19
1728386740000|2024-10-08 11:25:40|192574.7|192449.7|192578.6|192453.6|192582.3|192457.3|192573|192448|18
1728386750000|2024-10-08 11:25:50|192578.5|192453.5|192571.5|192446.5|192578.5|192453.5|192571.5|192446.5|2
1728386760000|2024-10-08 11:26:00|192562.1|192437.1|192549.8|192424.8|192562.1|192437.1|192540.7|192415.7|18
1728386770000|2024-10-08 11:26:10|192548.7|192423.7|192581.5|192456.5|192586|192461|192548.7|192423.7|19
1728386780000|2024-10-08 11:26:20|192581|192456|192582.6|192457.6|192584.4|192459.4|192581|192456|6
1728386790000|2024-10-08 11:26:30|192580.7|192455.7|192582.7|192457.7|192582.7|192457.7|192580.7|192455.7|2
1728386800000|2024-10-08 11:26:40|192583|192458|192582.3|192457.3|192583|192458|192581.8|192456.8|4
1728386810000|2024-10-08 11:26:50|192581.9|192456.9|192582.5|192457.5|192582.5|192457.5|192579.4|192454.4|6
1728386820000|2024-10-08 11:27:00|192581.9|192456.9|192577.3|192452.3|192581.9|192456.9|192572.3|192447.3|5
1728386830000|2024-10-08 11:27:10|192575.1|192450.1|192576.4|192451.4|192578.1|192453.1|192574.6|192449.6|14
1728386840000|2024-10-08 11:27:20|192575.1|192450.1|192572.1|192447.1|192575.1|192450.1|192569.8|192444.8|4
1728386860000|2024-10-08 11:27:40|192574.6|192449.6|192581.3|192456.3|192582.7|192457.7|192574.6|192449.6|13
1728386870000|2024-10-08 11:27:50|192579.9|192454.9|192571.3|192446.3|192614.1|192489.1|192571.3|192446.3|21
1728386880000|2024-10-08 11:28:00|192566.2|192441.2|192575.5|192450.5|192575.5|192450.5|192559.3|192434.3|10
1728386890000|2024-10-08 11:28:10|192574.6|192449.6|192574.8|192449.8|192574.8|192449.8|192574|192449|3
1728386910000|2024-10-08 11:28:30|192576|192451|192576|192451|192576|192451|192576|192451|1
1728386920000|2024-10-08 11:28:40|192575.1|192450.1|192563.7|192438.7|192576|192451|192556|192431|12
1728386930000|2024-10-08 11:28:50|192565.8|192440.8|192568|192443|192569.2|192444.2|192562.3|192437.3|21
1728386940000|2024-10-08 11:29:00|192566.7|192441.7|192570.3|192445.3|192570.3|192445.3|192565.5|192440.5|27
1728386950000|2024-10-08 11:29:10|192566.8|192441.8|192546|192421|192593.9|192468.9|192546|192421|27
1728386960000|2024-10-08 11:29:20|192547.2|192422.2|192582.5|192457.5|192588.2|192463.2|192547.2|192422.2|27
1728386970000|2024-10-08 11:29:30|192588.5|192463.5|192596.5|192471.5|192597.9|192472.9|192583.5|192458.5|20
1728386980000|2024-10-08 11:29:40|192600.7|192475.7|192600.6|192475.6|192607.1|192482.1|192600.3|192475.3|13
1728386990000|2024-10-08 11:29:50|192602.3|192477.3|192574.2|192449.2|192602.3|192477.3|192571.2|192446.2|21
1728387000000|2024-10-08 11:30:00|192564.3|192439.3|192553.1|192428.1|192566.8|192441.8|192552.3|192427.3|10
1728387010000|2024-10-08 11:30:10|192553.3|192428.3|192552.3|192427.3|192553.3|192428.3|192552.3|192427.3|2
1728387020000|2024-10-08 11:30:20|192549.8|192424.8|192550.5|192425.5|192550.6|192425.6|192549.8|192424.8|3
1728387030000|2024-10-08 11:30:30|192547.9|192422.9|192551.2|192426.2|192551.2|192426.2|192547.9|192422.9|3
1728387040000|2024-10-08 11:30:40|192551.3|192426.3|192551.7|192426.7|192552.7|192427.7|192548|192423|4
1728387050000|2024-10-08 11:30:50|192552.9|192427.9|192552.9|192427.9|192552.9|192427.9|192552.9|192427.9|1
1728387060000|2024-10-08 11:31:00|192551.6|192426.6|192500.6|192450.6|192553|192458.6|192500.6|192418.6|7
1728387070000|2024-10-08 11:31:10|192502|192452|192452.5|192402.5|192507.6|192457.6|192451.3|192401.3|20
1728387080000|2024-10-08 11:31:20|192453.7|192403.7|192384.7|192334.7|192456.7|192406.7|192383.3|192333.3|18
1728387090000|2024-10-08 11:31:30|192387.7|192337.7|192399.6|192349.6|192412.1|192362.1|192386.2|192336.2|16
1728387100000|2024-10-08 11:31:40|192406.6|192356.6|192407.8|192357.8|192407.8|192357.8|192405.6|192355.6|7
1728387110000|2024-10-08 11:31:50|192398.3|192348.3|192436.2|192311.2|192438.7|192348.3|192398.3|192303.6|17
1728387120000|2024-10-08 11:32:00|192414.8|192289.8|192417|192292|192417|192292|192414.8|192289.8|2
1728387130000|2024-10-08 11:32:10|192417.3|192292.3|192417.5|192292.5|192418.5|192293.5|192417.3|192292.3|3
1728387140000|2024-10-08 11:32:20|192417.6|192292.6|192419.1|192294.1|192420.4|192295.4|192417.6|192292.6|3
1728387150000|2024-10-08 11:32:30|192419.4|192294.4|192433.6|192308.6|192444.9|192319.9|192418.9|192293.9|20
1728387160000|2024-10-08 11:32:40|192434.4|192309.4|192424.5|192299.5|192435.1|192310.1|192423.7|192298.7|9
1728387170000|2024-10-08 11:32:50|192427.3|192302.3|192421.2|192296.2|192427.3|192302.3|192420|192295|13
1728387180000|2024-10-08 11:33:00|192421|192296|192406.8|192281.8|192421|192296|192403.5|192278.5|8
1728387190000|2024-10-08 11:33:10|192396.6|192271.6|192390.4|192265.4|192396.6|192271.6|192373.6|192248.6|29
1728387200000|2024-10-08 11:33:20|192390|192265|192390.3|192265.3|192391.1|192266.1|192379.9|192254.9|23
1728387210000|2024-10-08 11:33:30|192387.9|192262.9|192383|192258|192396.1|192271.1|192383|192258|17
1728387220000|2024-10-08 11:33:40|192380.4|192255.4|192357|192232|192380.4|192255.4|192345.2|192220.2|19
1728387230000|2024-10-08 11:33:50|192358.5|192233.5|192380.9|192255.9|192380.9|192255.9|192358.5|192233.5|7
1728387240000|2024-10-08 11:34:00|192373.7|192248.7|192381.7|192256.7|192381.7|192256.7|192373.7|192248.7|8
1728387250000|2024-10-08 11:34:10|192377.5|192252.5|192385.6|192260.6|192385.6|192260.6|192377.5|192252.5|2
1728387260000|2024-10-08 11:34:20|192386.5|192261.5|192408.7|192283.7|192414.3|192289.3|192386.5|192261.5|14
1728387270000|2024-10-08 11:34:30|192408.5|192283.5|192406.3|192281.3|192408.5|192283.5|192403.4|192278.4|12
1728387280000|2024-10-08 11:34:40|192407.9|192282.9|192419.9|192294.9|192419.9|192294.9|192407.9|192282.9|12
1728387290000|2024-10-08 11:34:50|192422.8|192297.8|192437.4|192312.4|192439|192314|192422.8|192297.8|7
1728387300000|2024-10-08 11:35:00|192434.4|192309.4|192434.2|192309.2|192443|192318|192427.4|192302.4|14
1728387310000|2024-10-08 11:35:10|192430.2|192305.2|192451.9|192326.9|192460.5|192335.5|192430.2|192305.2|14
1728387320000|2024-10-08 11:35:20|192451.5|192326.5|192451|192326|192456.8|192331.8|192441.9|192316.9|8
1728387330000|2024-10-08 11:35:30|192450.7|192325.7|192451.6|192326.6|192452.3|192327.3|192442|192317|8
1728387340000|2024-10-08 11:35:40|192452.2|192327.2|192451|192326|192452.2|192327.2|192446|192321|17
1728387350000|2024-10-08 11:35:50|192451.9|192326.9|192451.7|192326.7|192451.9|192326.9|192448|192323|10
1728387360000|2024-10-08 11:36:00|192442.5|192317.5|192453.6|192328.6|192466.6|192341.6|192442.5|192317.5|12
1728387370000|2024-10-08 11:36:10|192450|192325|192451.7|192326.7|192452.6|192327.6|192448.8|192323.8|8
1728387380000|2024-10-08 11:36:20|192445.6|192320.6|192435.4|192310.4|192445.6|192320.6|192431.6|192306.6|17
1728387390000|2024-10-08 11:36:30|192436.9|192311.9|192437.6|192312.6|192437.6|192312.6|192431.9|192306.9|7
1728387400000|2024-10-08 11:36:40|192434.9|192309.9|192437.1|192312.1|192437.1|192312.1|192432.1|192307.1|6
1728387410000|2024-10-08 11:36:50|192435.8|192310.8|192433.2|192308.2|192435.8|192310.8|192430.4|192305.4|8
1728387420000|2024-10-08 11:37:00|192432.2|192307.2|192435.3|192310.3|192437.5|192312.5|192431.6|192306.6|10
1728387430000|2024-10-08 11:37:10|192436.1|192311.1|192432.6|192307.6|192443.5|192318.5|192430.8|192305.8|15
1728387440000|2024-10-08 11:37:20|192431.5|192306.5|192431.7|192306.7|192432.5|192307.5|192431.5|192306.5|3
1728387450000|2024-10-08 11:37:30|192432.9|192307.9|192431.9|192306.9|192434|192309|192430.2|192305.2|10
1728387460000|2024-10-08 11:37:40|192432|192307|192435.9|192310.9|192435.9|192310.9|192432|192307|5
1728387470000|2024-10-08 11:37:50|192434.4|192309.4|192430.7|192305.7|192434.4|192309.4|192429.5|192304.5|4
1728387480000|2024-10-08 11:38:00|192431.2|192306.2|192433.1|192308.1|192433.1|192308.1|192431.2|192306.2|2
1728387490000|2024-10-08 11:38:10|192356|192306|192366|192316|192397|192347|192350.2|192300.2|28
1728387500000|2024-10-08 11:38:20|192367.7|192317.7|192358.9|192308.9|192368.2|192318.2|192357.6|192307.6|9
1728387510000|2024-10-08 11:38:30|192357.7|192307.7|192458.1|192408.1|192460.6|192410.6|192357.7|192307.7|17
1728387520000|2024-10-08 11:38:40|192448.1|192398.1|192518.6|192393.6|192525|192408.7|192447.6|192381.4|16
1728387530000|2024-10-08 11:38:50|192517.9|192392.9|192485.4|192435.4|192520.4|192443.4|192482.3|192388.2|21
1728387540000|2024-10-08 11:39:00|192494.9|192444.9|192492.1|192442.1|192499.9|192449.9|192482.5|192432.5|24
1728387550000|2024-10-08 11:39:10|192489.6|192439.6|192550.8|192425.8|192553|192485.4|192487.4|192423.9|19
1728387560000|2024-10-08 11:39:20|192551.5|192426.5|192514.3|192464.3|192551.5|192479.5|192500|192422.1|27
1728387570000|2024-10-08 11:39:30|192523.1|192473.1|192516.7|192466.7|192529.1|192479.1|192503|192453|22
1728387580000|2024-10-08 11:39:40|192519|192469|192516.5|192466.5|192533.9|192483.9|192515.9|192465.9|14
1728387590000|2024-10-08 11:39:50|192520.3|192470.3|192562.9|192512.9|192578|192528|192510|192460|21
1728387600000|2024-10-08 11:40:00|192554.5|192504.5|192574.3|192524.3|192575.2|192525.2|192554.5|192504.5|14
1728387610000|2024-10-08 11:40:10|192572|192522|192570.2|192520.2|192573.4|192523.4|192558.4|192508.4|10
1728387620000|2024-10-08 11:40:20|192566.8|192516.8|192562.5|192512.5|192566.8|192516.8|192557.4|192507.4|8
1728387630000|2024-10-08 11:40:30|192570.2|192520.2|192578.1|192528.1|192578.1|192528.1|192562.6|192512.6|10
1728387640000|2024-10-08 11:40:40|192580.6|192530.6|192581.1|192531.1|192581.1|192531.1|192572.4|192522.4|5
1728387650000|2024-10-08 11:40:50|192570.3|192520.3|192564.7|192514.7|192570.3|192520.3|192564.7|192514.7|4
1728387660000|2024-10-08 11:41:00|192563.5|192513.5|192586.2|192536.2|192586.2|192536.2|192563.5|192513.5|10
1728387670000|2024-10-08 11:41:10|192578.4|192528.4|192577|192527|192578.4|192528.4|192575.7|192525.7|3
1728387680000|2024-10-08 11:41:20|192577.1|192527.1|192596.6|192546.6|192596.6|192546.6|192574.1|192524.1|8
1728387690000|2024-10-08 11:41:30|192589.7|192539.7|192576.8|192526.8|192589.7|192539.7|192576.8|192526.8|16
1728387700000|2024-10-08 11:41:40|192576.4|192526.4|192556.6|192506.6|192576.4|192526.4|192550.3|192500.3|15
1728387710000|2024-10-08 11:41:50|192558.2|192508.2|192530.4|192480.4|192558.2|192508.2|192521.6|192471.6|17
1728387720000|2024-10-08 11:42:00|192525.2|192475.2|192556.2|192506.2|192565.5|192515.5|192525.2|192475.2|25
1728387730000|2024-10-08 11:42:10|192552.7|192502.7|192551.4|192501.4|192563.4|192513.4|192536.1|192486.1|24
1728387740000|2024-10-08 11:42:20|192541.8|192491.8|192543.1|192493.1|192561.5|192511.5|192541.1|192491.1|11
1728387750000|2024-10-08 11:42:30|192541.1|192491.1|192547.7|192497.7|192558.1|192508.1|192534.2|192484.2|16
1728387760000|2024-10-08 11:42:40|192584.6|192459.6|192626.9|192486.7|192645.2|192550.3|192574.9|192459|13
1728387770000|2024-10-08 11:42:50|192630.5|192507.9|192646.1|192505.3|192648.9|192509.1|192626.9|192504.2|17
1728387780000|2024-10-08 11:43:00|192647.6|192509.1|192653.8|192528.8|192654.3|192529.3|192647.4|192509.1|7
1728387790000|2024-10-08 11:43:10|192647.6|192522.6|192657|192532|192657|192532|192642|192517|11
1728387800000|2024-10-08 11:43:20|192650.7|192525.7|192651|192526|192651|192526|192639.5|192514.5|9
1728387810000|2024-10-08 11:43:30|192644.9|192519.9|192652|192527|192656|192531|192644.9|192519.9|4
1728387820000|2024-10-08 11:43:40|192651.7|192526.7|192691.2|192566.2|192691.2|192566.2|192646.1|192521.1|4
1728387830000|2024-10-08 11:43:50|192687|192562|192690.5|192565.5|192698.9|192573.9|192670.5|192545.5|19
1728387840000|2024-10-08 11:44:00|192693.6|192568.6|192642.4|192592.4|192718.5|192632.7|192633.1|192568.5|19
1728387850000|2024-10-08 11:44:10|192637.2|192587.2|192650.6|192600.6|192650.7|192600.7|192632.2|192582.2|16
1728387860000|2024-10-08 11:44:20|192650.5|192600.5|192651.8|192601.8|192678.3|192602.1|192650.5|192552.1|12
1728387870000|2024-10-08 11:44:30|192645.5|192595.5|192653.5|192603.5|192679.1|192603.5|192645.5|192551.7|11
1728387880000|2024-10-08 11:44:40|192653.4|192603.4|192680.2|192555.2|192686.2|192603.4|192653.4|192554.6|13
1728387890000|2024-10-08 11:44:50|192677.8|192552.8|192671.8|192546.8|192677.8|192552.8|192671.8|192546.8|3
1728387900000|2024-10-08 11:45:00|192670.7|192545.7|192672.8|192547.8|192683.2|192558.2|192645.3|192520.3|14
1728387910000|2024-10-08 11:45:10|192673.1|192548.1|192683|192558|192683|192558|192672.4|192547.4|5
1728387920000|2024-10-08 11:45:20|192678.4|192553.4|192674.9|192549.9|192683.7|192558.7|192674.9|192549.9|3
1728387930000|2024-10-08 11:45:30|192668|192543|192693.1|192643.1|192701|192649.4|192668|192543|18
1728387940000|2024-10-08 11:45:40|192695|192645|192683.3|192633.3|192699.3|192649.3|192667.6|192617.6|22
1728387950000|2024-10-08 11:45:50|192673.2|192623.2|192712.8|192587.8|192717.7|192635.5|192673.2|192587.1|13
1728387960000|2024-10-08 11:46:00|192714|192589|192719.5|192594.5|192719.5|192594.5|192694|192569|16
1728387970000|2024-10-08 11:46:10|192723.7|192598.7|192724.1|192599.1|192724.2|192599.2|192723.7|192598.7|9
1728387980000|2024-10-08 11:46:20|192717.9|192592.9|192724.1|192599.1|192724.1|192599.1|192717.9|192592.9|2
1728387990000|2024-10-08 11:46:30|192723.7|192598.7|192724.3|192599.3|192724.3|192599.3|192723.7|192598.7|4
1728388000000|2024-10-08 11:46:40|192733.1|192608.1|192733.2|192608.2|192733.2|192608.2|192733.1|192608.1|2
1728388010000|2024-10-08 11:46:50|192718.3|192590.8|192745.3|192620.3|192753.2|192628.2|192718.3|192590.8|7
1728388020000|2024-10-08 11:47:00|192765.9|192640.9|192801.4|192676.4|192808.3|192695.3|192733.4|192635.3|26
1728388030000|2024-10-08 11:47:10|192797.4|192672.4|192797.1|192672.1|192800.4|192675.4|192797.1|192672.1|3
1728388040000|2024-10-08 11:47:20|192794.2|192669.2|192794.2|192669.2|192794.2|192669.2|192794.2|192669.2|1
1728388050000|2024-10-08 11:47:30|192794|192669|192790.9|192665.9|192794|192669|192775.4|192650.4|10
1728388060000|2024-10-08 11:47:40|192790.3|192665.3|192803.5|192678.5|192803.5|192678.5|192781.2|192656.2|13
1728388070000|2024-10-08 11:47:50|192794.9|192669.9|192802.7|192677.7|192803.6|192678.6|192781.4|192656.4|10
1728388080000|2024-10-08 11:48:00|192793.2|192668.2|192788.7|192738.7|192810|192754.6|192761.9|192667.5|15
1728388090000|2024-10-08 11:48:10|192797.4|192747.4|192797.4|192747.4|192797.4|192747.4|192797.4|192747.4|1
1728388100000|2024-10-08 11:48:20|192799.5|192749.5|192799.5|192749.5|192799.5|192749.5|192799.5|192749.5|1
1728388110000|2024-10-08 11:48:30|192806.4|192756.4|192834.6|192784.6|192838.2|192788.2|192806.4|192756.4|7
1728388120000|2024-10-08 11:48:40|192832.7|192782.7|192865.5|192740.5|192865.6|192782.7|192832.4|192740.2|5
1728388130000|2024-10-08 11:48:50|192865.6|192740.6|192865.9|192740.9|192865.9|192740.9|192865.6|192740.6|2
1728388140000|2024-10-08 11:49:00|192858.7|192733.7|192888.1|192763.1|192890.5|192765.5|192858.7|192733.7|15
1728388150000|2024-10-08 11:49:10|192888.7|192763.7|192889.1|192764.1|192889.4|192764.4|192884.3|192759.3|11
1728388160000|2024-10-08 11:49:20|192887.6|192762.6|192885.2|192760.2|192888.9|192763.9|192884.1|192759.1|19
1728388170000|2024-10-08 11:49:30|192881.4|192756.4|192879.3|192754.3|192887|192762|192872.9|192747.9|7
1728388180000|2024-10-08 11:49:40|192874.6|192749.6|192871.6|192746.6|192874.6|192749.6|192860|192735|4
1728388190000|2024-10-08 11:49:50|192859.6|192734.6|192869.7|192744.7|192869.7|192744.7|192859.6|192734.6|2
1728388200000|2024-10-08 11:50:00|192874.4|192749.4|192864.2|192739.2|192874.4|192749.4|192842.9|192717.9|7
1728388210000|2024-10-08 11:50:10|192855.4|192730.4|192859.6|192734.6|192859.6|192734.6|192849|192724|4
1728388220000|2024-10-08 11:50:20|192860.3|192735.3|192864|192739|192864|192739|192860.3|192735.3|2
1728388230000|2024-10-08 11:50:30|192864.2|192739.2|192849.1|192724.1|192864.2|192739.2|192849.1|192724.1|5
1728388240000|2024-10-08 11:50:40|192848.1|192723.1|192804.6|192754.6|192855.8|192773.7|192804.6|192723.1|20
1728388250000|2024-10-08 11:50:50|192809.3|192759.3|192811|192761|192820.5|192770.5|192809.3|192759.3|9
1728388260000|2024-10-08 11:51:00|192813.7|192763.7|192795.6|192745.6|192813.7|192763.7|192792|192742|18
1728388270000|2024-10-08 11:51:10|192793|192743|192805.8|192755.8|192805.8|192755.8|192793|192743|4
1728388280000|2024-10-08 11:51:20|192809.3|192759.3|192822.4|192772.4|192822.4|192772.4|192796.7|192746.7|13
1728388290000|2024-10-08 11:51:30|192812.7|192762.7|192812.8|192762.8|192830.1|192780.1|192812.7|192762.7|10
1728388300000|2024-10-08 11:51:40|192818|192768|192818|192768|192818|192768|192818|192768|1
1728388310000|2024-10-08 11:51:50|192806.8|192756.8|192809.4|192759.4|192814|192764|192801.8|192751.8|8
1728388320000|2024-10-08 11:52:00|192805.3|192755.3|192803.5|192753.5|192809.4|192759.4|192803.5|192753.5|3
1728388330000|2024-10-08 11:52:10|192818.2|192768.2|192855.3|192805.3|192857.1|192807.1|192818.2|192768.2|19
1728388340000|2024-10-08 11:52:20|192848.5|192798.5|192881.3|192831.3|192884.1|192834.1|192848.5|192798.5|18
1728388350000|2024-10-08 11:52:30|192875.2|192825.2|192880.4|192830.4|192884.7|192834.7|192873.5|192823.5|24
1728388360000|2024-10-08 11:52:40|192879.9|192829.9|192880.4|192830.4|192889.3|192839.3|192875.5|192825.5|32
1728388370000|2024-10-08 11:52:50|192882.1|192832.1|192892.3|192767.3|192892.3|192838.1|192847.9|192760.4|26
1728388380000|2024-10-08 11:53:00|192900.8|192775.8|192895|192770|192903.1|192778.1|192888.9|192763.9|6
1728388390000|2024-10-08 11:53:10|192894.3|192769.3|192913.1|192788.1|192916.5|192791.5|192872.7|192747.7|24
1728388400000|2024-10-08 11:53:20|192920.5|192795.5|192918.1|192793.1|192920.5|192795.5|192913.1|192788.1|5
1728388410000|2024-10-08 11:53:30|192918.7|192793.7|192924.6|192799.6|192924.6|192799.6|192916.2|192791.2|8
1728388420000|2024-10-08 11:53:40|192921.3|192796.3|192920.3|192795.3|192923.6|192798.6|192914.8|192789.8|11
1728388430000|2024-10-08 11:53:50|192920.8|192795.8|192920.9|192795.9|192921.3|192796.3|192920.8|192795.8|5
1728388440000|2024-10-08 11:54:00|192919.5|192794.5|192916.4|192791.4|192919.5|192794.5|192914.3|192789.3|7
1728388450000|2024-10-08 11:54:10|192918|192793|192921.9|192796.9|192924.4|192799.4|192916.5|192791.5|16
1728388460000|2024-10-08 11:54:20|192923.6|192798.6|192869.1|192819.1|192925.2|192820.4|192867.5|192794.4|12
1728388470000|2024-10-08 11:54:30|192870.3|192820.3|192873.3|192823.3|192873.3|192823.3|192869.9|192819.9|3
1728388480000|2024-10-08 11:54:40|192858.6|192808.6|192817.7|192767.7|192858.6|192808.6|192805.9|192755.9|24
1728388490000|2024-10-08 11:54:50|192819.8|192769.8|192853.3|192728.3|192853.4|192774.6|192810.1|192728.3|9
1728388500000|2024-10-08 11:55:00|192861|192736|192804.7|192754.7|192861|192754.8|192797.8|192715.5|16
1728388510000|2024-10-08 11:55:10|192803.3|192753.3|192839.4|192789.4|192847.8|192797.8|192803.3|192753.3|22
1728388520000|2024-10-08 11:55:20|192855.7|192805.7|192843|192793|192855.7|192805.7|192834.4|192784.4|17
1728388530000|2024-10-08 11:55:30|192834.8|192784.8|192837|192787|192851.3|192801.3|192834.8|192784.8|12
1728388540000|2024-10-08 11:55:40|192845.1|192795.1|192835.8|192785.8|192853.7|192803.7|192835.8|192785.8|25
1728388550000|2024-10-08 11:55:50|192843.3|192793.3|192847|192797|192854.8|192804.8|192843.3|192793.3|6
1728388560000|2024-10-08 11:56:00|192845.4|192795.4|192838.4|192788.4|192854.4|192804.4|192838.4|192788.4|5
1728388570000|2024-10-08 11:56:10|192836.7|192786.7|192838.2|192788.2|192844.7|192794.7|192836.7|192786.7|8
1728388580000|2024-10-08 11:56:20|192844.7|192794.7|192837|192787|192844.7|192794.7|192837|192787|3
1728388590000|2024-10-08 11:56:30|192829.5|192779.5|192732.2|192682.2|192829.5|192779.5|192725.6|192647.3|29
1728388600000|2024-10-08 11:56:40|192733.7|192683.7|192769.6|192644.6|192770|192683.8|192723.1|192644.6|9
1728388610000|2024-10-08 11:56:50|192768.9|192643.9|192750.4|192625.4|192773.8|192648.8|192750.4|192625.4|13
1728388620000|2024-10-08 11:57:00|192746.6|192621.6|192762.1|192637.1|192762.1|192637.1|192733|192608|18
1728388630000|2024-10-08 11:57:10|192759.9|192634.9|192755.2|192630.2|192760.2|192635.2|192755.2|192630.2|6
1728388640000|2024-10-08 11:57:20|192756.5|192631.5|192759.3|192634.3|192761.8|192636.8|192756.5|192631.5|4
1728388650000|2024-10-08 11:57:30|192762.4|192637.4|192741.9|192616.9|192762.4|192637.4|192738.8|192613.8|8
1728388660000|2024-10-08 11:57:40|192738.3|192613.3|192624.6|192574.6|192738.3|192613.3|192624.6|192534.6|24
1728388670000|2024-10-08 11:57:50|192622.8|192572.8|192673.3|192548.3|192673.3|192591.4|192622.8|192548.3|26
1728388680000|2024-10-08 11:58:00|192672.1|192547.1|192648.1|192523.1|192672.1|192547.1|192638.6|192513.6|20
1728388690000|2024-10-08 11:58:10|192640.9|192515.9|192639.1|192514.1|192641.8|192516.8|192638.2|192513.2|8
1728388700000|2024-10-08 11:58:20|192639.5|192514.5|192634.9|192509.9|192640|192515|192633.3|192508.3|10
1728388710000|2024-10-08 11:58:30|192638.2|192513.2|192648.7|192523.7|192655.6|192530.6|192632.9|192507.9|20
1728388720000|2024-10-08 11:58:40|192651.4|192526.4|192651.6|192526.6|192658.3|192533.3|192650.2|192525.2|15
1728388730000|2024-10-08 11:58:50|192649.8|192524.8|192649.5|192524.5|192649.8|192524.8|192648.6|192523.6|3
1728388740000|2024-10-08 11:59:00|192648.2|192523.2|192618.6|192493.6|192652.8|192527.8|192610.5|192485.5|21
1728388750000|2024-10-08 11:59:10|192623.9|192498.9|192617.5|192492.5|192627.9|192502.9|192617.5|192492.5|12
1728388760000|2024-10-08 11:59:20|192623.8|192498.8|192624.1|192499.1|192625.3|192500.3|192621.3|192496.3|9
1728388770000|2024-10-08 11:59:30|192614.4|192489.4|192615.2|192490.2|192624.1|192499.1|192612.8|192487.8|14
1728388780000|2024-10-08 11:59:40|192616|192491|192536|192486|192623.9|192498.9|192536|192480.6|14
1728388790000|2024-10-08 11:59:50|192543.2|192493.2|192500.7|192450.7|192592.8|192507.9|192494.7|192418.5|32
1728388800000|2024-10-08 12:00:00|192494.1|192444.1|192443.1|192393.1|192519.6|192444.5|192417.8|192332.9|32
1728388810000|2024-10-08 12:00:10|192440.9|192390.9|192481.6|192356.6|192481.6|192407|192410.5|192334.9|30
1728388820000|2024-10-08 12:00:20|192476.7|192351.7|192432.1|192382.1|192476.7|192391.5|192427.3|192342.9|20
1728388830000|2024-10-08 12:00:30|192443.8|192393.8|192470.4|192420.4|192500.2|192427|192443.8|192372.5|26
1728388840000|2024-10-08 12:00:40|192461.4|192411.4|192517.3|192392.3|192534.7|192445.4|192456.8|192392.3|30
1728388850000|2024-10-08 12:00:50|192517.7|192392.7|192368.1|192318.1|192517.7|192440.7|192364|192314|25
1728388860000|2024-10-08 12:01:00|192366.3|192316.3|192332.8|192282.8|192378.7|192316.3|192326.7|192243.2|33
1728388870000|2024-10-08 12:01:10|192367.7|192242.7|192396.6|192271.6|192396.6|192297.2|192308.4|192226|28
1728388880000|2024-10-08 12:01:20|192398.7|192273.7|192406.4|192281.4|192414.8|192340.4|192369.6|192273.7|16
1728388890000|2024-10-08 12:01:30|192394.2|192269.2|192389.9|192264.9|192400.4|192311.3|192307.1|192253.4|27
1728388900000|2024-10-08 12:01:40|192390.4|192265.4|192389.8|192264.8|192394.7|192269.7|192384.2|192259.2|18
1728388910000|2024-10-08 12:01:50|192387.8|192262.8|192352.3|192227.3|192388.4|192263.4|192345.9|192220.9|28
1728388920000|2024-10-08 12:02:00|192351.1|192226.1|192315.2|192190.2|192351.1|192226.1|192308.9|192183.9|24
1728388930000|2024-10-08 12:02:10|192317.5|192192.5|192330.4|192205.4|192354.2|192229.2|192305.8|192180.8|19
1728388940000|2024-10-08 12:02:20|192335.6|192210.6|192325.1|192200.1|192336.3|192211.3|192324.5|192199.5|19
1728388950000|2024-10-08 12:02:30|192327.1|192202.1|192333.5|192208.5|192356.9|192231.9|192327.1|192202.1|16
1728388960000|2024-10-08 12:02:40|192335|192210|192341.7|192216.7|192353.6|192228.6|192334.9|192209.9|12
1728388970000|2024-10-08 12:02:50|192341.1|192216.1|192354.8|192229.8|192354.8|192229.8|192341.1|192216.1|5
1728388980000|2024-10-08 12:03:00|192354.3|192229.3|192353.6|192228.6|192354.3|192229.3|192351.9|192226.9|6
1728388990000|2024-10-08 12:03:10|192353.3|192228.3|192410|192285|192410|192285|192352.6|192227.6|5
1728389000000|2024-10-08 12:03:20|192411.8|192286.8|192386.5|192261.5|192411.8|192286.8|192373.8|192248.8|21
1728389010000|2024-10-08 12:03:30|192388.2|192263.2|192335.3|192285.3|192391.3|192317.3|192331.6|192263.2|21
1728389020000|2024-10-08 12:03:40|192335.2|192285.2|192380|192330|192388.5|192338.5|192333.5|192283.5|25
1728389030000|2024-10-08 12:03:50|192385.4|192335.4|192371.2|192321.2|192388.5|192338.5|192360.6|192310.6|21
1728389040000|2024-10-08 12:04:00|192370.7|192320.7|192414.6|192289.6|192420.9|192322|192348.6|192254|18
1728389050000|2024-10-08 12:04:10|192418.1|192293.1|192463.8|192338.8|192463.8|192370|192415.5|192293.1|13
1728389060000|2024-10-08 12:04:20|192464.2|192339.2|192428.3|192303.3|192481.2|192356.2|192428.3|192303.3|26
1728389070000|2024-10-08 12:04:30|192423|192298|192425.1|192300.1|192425.7|192300.7|192421.6|192296.6|11
1728389080000|2024-10-08 12:04:40|192426.1|192301.1|192425.8|192300.8|192430.5|192305.5|192423.6|192298.6|16
1728389090000|2024-10-08 12:04:50|192429.6|192304.6|192434.5|192309.5|192436.9|192311.9|192429.6|192304.6|7
1728389100000|2024-10-08 12:05:00|192434|192309|192468.6|192343.6|192471.5|192346.5|192433.4|192308.4|13
1728389110000|2024-10-08 12:05:10|192458.1|192333.1|192476.4|192351.4|192477.1|192352.1|192456.7|192331.7|12
1728389120000|2024-10-08 12:05:20|192474.9|192349.9|192477.1|192352.1|192478.2|192353.2|192474.9|192349.9|7
1728389130000|2024-10-08 12:05:30|192478.9|192353.9|192477.6|192352.6|192478.9|192353.9|192475.9|192350.9|7
1728389140000|2024-10-08 12:05:40|192475.8|192350.8|192478.1|192353.1|192478.1|192353.1|192475|192350|5
1728389150000|2024-10-08 12:05:50|192476.1|192351.1|192500|192375|192514|192389|192475.3|192350.3|18
1728389160000|2024-10-08 12:06:00|192487.6|192362.6|192528.6|192403.6|192534.7|192409.7|192487.6|192362.6|27
1728389170000|2024-10-08 12:06:10|192528.5|192403.5|192597.1|192472.1|192609.1|192484.1|192528.5|192403.5|9
1728389180000|2024-10-08 12:06:20|192595.7|192470.7|192592.7|192467.7|192600|192475|192592.4|192467.4|17
1728389190000|2024-10-08 12:06:30|192593.1|192468.1|192599.4|192549.4|192620.2|192553.6|192585.4|192460.4|23
1728389200000|2024-10-08 12:06:40|192596.8|192546.8|192597.2|192547.2|192601.6|192551.6|192587.3|192537.3|18
1728389210000|2024-10-08 12:06:50|192604.4|192554.4|192579.9|192529.9|192617.1|192567.1|192579.9|192529.9|22
1728389220000|2024-10-08 12:07:00|192575.5|192525.5|192576.6|192526.6|192608.4|192558.4|192575.5|192525.5|22
1728389230000|2024-10-08 12:07:10|192575.9|192525.9|192580.8|192530.8|192580.8|192530.8|192573.3|192523.3|14
1728389240000|2024-10-08 12:07:20|192583.2|192533.2|192605.4|192555.4|192615.9|192565.9|192583.2|192533.2|22
1728389250000|2024-10-08 12:07:30|192602.4|192552.4|192587.5|192537.5|192602.4|192552.4|192581.4|192531.4|7
1728389260000|2024-10-08 12:07:40|192590.7|192540.7|192600|192550|192604.4|192554.4|192579.4|192529.4|23
1728389270000|2024-10-08 12:07:50|192598.2|192548.2|192577.5|192527.5|192599.6|192549.6|192577.5|192527.5|12
1728389280000|2024-10-08 12:08:00|192576.2|192526.2|192580.5|192530.5|192584.3|192534.3|192576.2|192526.2|14
1728389290000|2024-10-08 12:08:10|192583.5|192533.5|192584|192534|192584|192534|192580.1|192530.1|6
1728389300000|2024-10-08 12:08:20|192582.8|192532.8|192579.3|192529.3|192582.8|192532.8|192577.3|192527.3|6
1728389310000|2024-10-08 12:08:30|192577.3|192527.3|192579.7|192529.7|192579.9|192529.9|192577.3|192527.3|3
1728389320000|2024-10-08 12:08:40|192578.3|192528.3|192578.8|192528.8|192579.6|192529.6|192576.2|192526.2|12
1728389330000|2024-10-08 12:08:50|192577|192527|192580.1|192530.1|192580.1|192530.1|192577|192527|8
1728389340000|2024-10-08 12:09:00|192578.5|192528.5|192578.8|192528.8|192578.8|192528.8|192577|192527|3
1728389350000|2024-10-08 12:09:10|192581.4|192531.4|192578.9|192528.9|192581.4|192531.4|192577.1|192527.1|4
1728389360000|2024-10-08 12:09:20|192581.4|192531.4|192578.6|192528.6|192581.6|192531.6|192577.2|192527.2|8
1728389370000|2024-10-08 12:09:30|192577.2|192527.2|192509.1|192459.1|192577.2|192527.2|192504.2|192454.2|14
1728389380000|2024-10-08 12:09:40|192509.6|192459.6|192503.6|192453.6|192509.6|192459.6|192502.8|192452.8|8
1728389390000|2024-10-08 12:09:50|192506.2|192456.2|192507.4|192457.4|192509.2|192459.2|192477.5|192427.5|19
1728389400000|2024-10-08 12:10:00|192546.7|192496.7|192540.2|192490.2|192547.8|192497.8|192536.8|192486.8|25
1728389410000|2024-10-08 12:10:10|192541.5|192491.5|192587.5|192537.5|192590.8|192540.8|192534.3|192484.3|24
1728389420000|2024-10-08 12:10:20|192585.7|192535.7|192631.5|192506.5|192650.4|192535.7|192571.6|192486|27
1728389430000|2024-10-08 12:10:30|192630.7|192505.7|192647.1|192522.1|192651.8|192526.8|192630.7|192505.7|27
1728389440000|2024-10-08 12:10:40|192643.5|192518.5|192639.4|192514.4|192658.3|192564.1|192606.4|192507.1|17
1728389450000|2024-10-08 12:10:50|192593.4|192543.4|192594.5|192544.5|192625.3|192547.5|192570.1|192482.5|23
1728389460000|2024-10-08 12:11:00|192591.3|192541.3|192573.8|192523.8|192591.3|192541.3|192562.7|192512.7|16
1728389470000|2024-10-08 12:11:10|192573.9|192523.9|192569.9|192519.9|192584.4|192534.4|192553.5|192503.5|24
1728389480000|2024-10-08 12:11:20|192579.7|192529.7|192541.8|192491.8|192579.7|192529.7|192533.1|192483.1|23
1728389490000|2024-10-08 12:11:30|192580.8|192455.8|192574.9|192524.9|192588.8|192528.7|192540.4|192455.8|21
1728389500000|2024-10-08 12:11:40|192577.5|192527.5|192579.2|192529.2|192585.3|192535.3|192576.2|192526.2|8
1728389510000|2024-10-08 12:11:50|192576.8|192526.8|192568.9|192518.9|192578.7|192528.7|192563.9|192513.9|12
1728389520000|2024-10-08 12:12:00|192571.3|192521.3|192613|192488|192613|192521.3|192571.3|192486.4|9
1728389530000|2024-10-08 12:12:10|192623.5|192498.5|192660.7|192610.7|192661.5|192611.5|192616.9|192498.5|22
1728389540000|2024-10-08 12:12:20|192654.3|192604.3|192659.8|192609.8|192659.8|192609.8|192650.1|192600.1|7
1728389550000|2024-10-08 12:12:30|192661.6|192611.6|192662.4|192612.4|192662.4|192612.4|192653.5|192603.5|4
1728389560000|2024-10-08 12:12:40|192653.8|192603.8|192663|192613|192663|192613|192653.7|192603.7|4
1728389570000|2024-10-08 12:12:50|192653.7|192603.7|192660.4|192610.4|192663|192613|192651.9|192601.9|10
1728389580000|2024-10-08 12:13:00|192654.8|192604.8|192687.5|192637.5|192693|192643|192654.8|192604.8|28
1728389590000|2024-10-08 12:13:10|192688.9|192638.9|192690.1|192640.1|192693.3|192643.3|192688.4|192638.4|7
1728389600000|2024-10-08 12:13:20|192688.4|192638.4|192689.6|192639.6|192689.9|192639.9|192688.4|192638.4|5
1728389610000|2024-10-08 12:13:30|192687.6|192637.6|192689.2|192639.2|192689.4|192639.4|192683.2|192633.2|9
1728389620000|2024-10-08 12:13:40|192694|192644|192731.6|192606.6|192731.6|192644.5|192687.6|192606.6|13
1728389630000|2024-10-08 12:13:50|192738.5|192600.7|192743.8|192618.4|192753.7|192618.7|192738.5|192600.3|11
1728389640000|2024-10-08 12:14:00|192744.5|192619.4|192804.6|192679.6|192814.8|192689.8|192743.5|192618.4|36
1728389650000|2024-10-08 12:14:10|192801.3|192676.3|192803.2|192678.2|192805.4|192680.4|192800.3|192675.3|10
1728389660000|2024-10-08 12:14:20|192800.6|192675.6|192805.4|192680.4|192805.9|192680.9|192799.8|192674.8|20
1728389670000|2024-10-08 12:14:30|192801|192676|192772.9|192647.9|192806|192681|192768|192643|18
1728389680000|2024-10-08 12:14:40|192772.7|192647.7|192804|192679|192806|192681|192767.4|192642.4|15
1728389690000|2024-10-08 12:14:50|192803.7|192678.7|192805.8|192680.8|192805.8|192680.8|192803.7|192678.7|11
1728389700000|2024-10-08 12:15:00|192805.5|192680.5|192830.5|192696.6|192838.4|192703.9|192804.7|192679.7|34
1728389710000|2024-10-08 12:15:10|192829.5|192695.6|192840.9|192709.1|192840.9|192709.1|192806|192681|28
1728389720000|2024-10-08 12:15:20|192841.6|192709.4|192854.3|192729.3|192860.1|192735.1|192840.6|192708.7|12
1728389730000|2024-10-08 12:15:30|192855.1|192730.1|192858.5|192733.5|192859.2|192734.2|192851.8|192726.8|24
1728389740000|2024-10-08 12:15:40|192858.7|192733.7|192863.8|192738.8|192868.9|192743.9|192858.7|192733.7|20
1728389750000|2024-10-08 12:15:50|192864.2|192739.2|192861.4|192736.4|192866.2|192741.2|192860.3|192735.3|19
1728389760000|2024-10-08 12:16:00|192855.6|192730.6|192849.8|192799.8|192883|192815.1|192830.5|192713.2|25
1728389770000|2024-10-08 12:16:10|192824.3|192774.3|192819.3|192769.3|192872.7|192791.1|192796.6|192732|22
1728389780000|2024-10-08 12:16:20|192817.6|192767.6|192808.4|192758.4|192851.2|192773.1|192800|192723.1|23
1728389790000|2024-10-08 12:16:30|192813.8|192763.8|192813.8|192763.8|192853.3|192775.6|192805.3|192726.7|22
1728389800000|2024-10-08 12:16:40|192820.5|192770.5|192790.1|192740.1|192820.5|192770.5|192789.7|192739.7|18
1728389810000|2024-10-08 12:16:50|192790.6|192740.6|192820.6|192770.6|192840.6|192790.6|192790.6|192740.6|23
1728389820000|2024-10-08 12:17:00|192817.5|192767.5|192848|192798|192848.2|192798.2|192817.5|192767.5|24
1728389830000|2024-10-08 12:17:10|192850.6|192800.6|192858.2|192808.2|192860.3|192810.3|192848.4|192798.4|16
1728389840000|2024-10-08 12:17:20|192849.4|192799.4|192875.8|192825.8|192875.8|192825.8|192849.4|192799.4|8
1728389850000|2024-10-08 12:17:30|192874.5|192824.5|192878.3|192828.3|192878.3|192828.3|192874.5|192824.5|4
1728389860000|2024-10-08 12:17:40|192876.4|192826.4|192878.7|192828.7|192878.7|192828.7|192876.4|192826.4|2
1728389870000|2024-10-08 12:17:50|192876.2|192826.2|192876.9|192826.9|192878.4|192828.4|192875.5|192825.5|5
1728389880000|2024-10-08 12:18:00|192878.4|192828.4|192881.1|192831.1|192881.1|192831.1|192878.4|192828.4|3
1728389890000|2024-10-08 12:18:10|192878.3|192828.3|192873.6|192823.6|192879.9|192829.9|192873.5|192823.5|18
1728389900000|2024-10-08 12:18:20|192876.5|192826.5|192874.4|192824.4|192876.5|192826.5|192873.5|192823.5|7
1728389910000|2024-10-08 12:18:30|192873.3|192823.3|192790.7|192740.7|192874.4|192824.4|192783.6|192733.6|21
1728389920000|2024-10-08 12:18:40|192792.3|192742.3|192824.3|192774.3|192824.3|192774.3|192792.3|192742.3|25
1728389930000|2024-10-08 12:18:50|192826.1|192776.1|192818.6|192768.6|192826.1|192776.1|192817.3|192767.3|9
1728389940000|2024-10-08 12:19:00|192823.7|192773.7|192838.3|192788.3|192844.5|192794.5|192823.7|192773.7|24
1728389950000|2024-10-08 12:19:10|192841.3|192791.3|192881.1|192831.1|192884.4|192834.4|192841.3|192791.3|31
1728389960000|2024-10-08 12:19:20|192881.8|192831.8|192873|192823|192882.6|192832.6|192866.6|192816.6|18
1728389970000|2024-10-08 12:19:30|192870.8|192820.8|192848.5|192798.5|192874.7|192824.7|192844|192794|22
1728389980000|2024-10-08 12:19:40|192843.8|192793.8|192848|192798|192849|192799|192842.3|192792.3|4
1728389990000|2024-10-08 12:19:50|192843.6|192793.6|192841.2|192791.2|192848.3|192798.3|192839.3|192789.3|11
1728390000000|2024-10-08 12:20:00|192832.1|192782.1|192826.9|192776.9|192880.1|192782.1|192825.1|192735.4|19
1728390010000|2024-10-08 12:20:10|192829|192779|192827.7|192777.7|192829.8|192779.8|192827|192777|9
1728390020000|2024-10-08 12:20:20|192828.7|192778.7|192799.3|192749.3|192828.7|192778.7|192779.2|192729.2|18
1728390030000|2024-10-08 12:20:30|192798.1|192748.1|192819.3|192769.3|192830.4|192780.4|192798.1|192748.1|16
1728390040000|2024-10-08 12:20:40|192816.1|192766.1|192845.5|192720.5|192857.5|192769.2|192816.1|192720|14
1728390050000|2024-10-08 12:20:50|192837|192712|192836.3|192711.3|192838.1|192713.1|192817|192692|9
1728390060000|2024-10-08 12:21:00|192836.8|192711.8|192842.2|192717.2|192842.8|192717.8|192832.9|192707.9|21
1728390070000|2024-10-08 12:21:10|192841.9|192716.9|192830.4|192705.4|192842|192717|192829.9|192704.9|15
1728390080000|2024-10-08 12:21:20|192830.7|192705.7|192805|192680|192830.7|192705.7|192764.3|192639.3|35
1728390090000|2024-10-08 12:21:30|192805.2|192680.2|192799.1|192674.1|192807|192682|192791|192666|22
1728390100000|2024-10-08 12:21:40|192798.1|192673.1|192767.9|192642.9|192798.8|192673.8|192762.3|192637.3|24
1728390110000|2024-10-08 12:21:50|192763.5|192638.5|192831.9|192706.9|192836.2|192711.2|192754|192629|21
1728390120000|2024-10-08 12:22:00|192832.9|192707.9|192837.3|192712.3|192837.5|192712.5|192832.6|192707.6|12
1728390130000|2024-10-08 12:22:10|192837.1|192712.1|192852.9|192727.9|192872.7|192782.8|192832.8|192711.7|21
1728390140000|2024-10-08 12:22:20|192854.6|192729.6|192867.9|192742.9|192871.5|192786.8|192836.8|192723|13
1728390150000|2024-10-08 12:22:30|192867.6|192742.6|192866.6|192741.6|192871.9|192746.9|192866.5|192741.5|19
1728390160000|2024-10-08 12:22:40|192866.1|192741.1|192867.2|192742.2|192867.9|192772.5|192817.6|192741.1|15
1728390170000|2024-10-08 12:22:50|192867.3|192742.3|192817.2|192767.2|192870.5|192767.9|192812.1|192741.5|17
1728390180000|2024-10-08 12:23:00|192819.9|192769.9|192866.1|192741.1|192868.1|192769.9|192816.5|192735.2|17
1728390190000|2024-10-08 12:23:10|192865.7|192740.7|192865.9|192740.9|192867.1|192742.1|192861.7|192736.7|13
1728390200000|2024-10-08 12:23:20|192865.1|192740.1|192846.6|192721.6|192873.6|192748.6|192834.9|192709.9|27
1728390210000|2024-10-08 12:23:30|192838.2|192713.2|192846.5|192721.5|192846.5|192721.5|192822.2|192697.2|10
1728390220000|2024-10-08 12:23:40|192841.4|192716.4|192837.4|192712.4|192841.4|192716.4|192828.4|192703.4|3
1728390240000|2024-10-08 12:24:00|192830.8|192705.8|192837.9|192712.9|192837.9|192712.9|192830.8|192705.8|2
1728390250000|2024-10-08 12:24:10|192831.4|192706.4|192831.4|192706.4|192831.4|192706.4|192831.4|192706.4|1
1728390260000|2024-10-08 12:24:20|192819.3|192694.3|192821.2|192696.2|192833.8|192708.8|192819.3|192694.3|5
1728390270000|2024-10-08 12:24:30|192828.1|192703.1|192840.4|192715.4|192840.4|192715.4|192828.1|192703.1|2
1728390280000|2024-10-08 12:24:40|192844.6|192719.6|192857.4|192732.4|192859.9|192734.9|192842.7|192717.7|12
1728390290000|2024-10-08 12:24:50|192859.7|192734.7|192862.6|192737.6|192865.7|192740.7|192859.7|192734.7|8
1728390300000|2024-10-08 12:25:00|192863.1|192738.1|192864.5|192739.5|192871.2|192746.2|192863.1|192738.1|10
1728390310000|2024-10-08 12:25:10|192867.2|192742.2|192866.1|192741.1|192867.2|192742.2|192864.2|192739.2|9
1728390320000|2024-10-08 12:25:20|192864.2|192739.2|192862.3|192737.3|192866.4|192741.4|192860.5|192735.5|7
1728390330000|2024-10-08 12:25:30|192860.9|192735.9|192862.3|192737.3|192862.3|192737.3|192860.9|192735.9|2
1728390340000|2024-10-08 12:25:40|192867.4|192742.4|192867.1|192742.1|192868.6|192743.6|192861.8|192736.8|12
1728390350000|2024-10-08 12:25:50|192868.8|192743.8|192934.2|192884.2|192937.3|192887.3|192868.8|192743.8|25
1728390360000|2024-10-08 12:26:00|192933.5|192883.5|192949.2|192899.2|192949.2|192899.2|192933.5|192883.5|6
1728390370000|2024-10-08 12:26:10|192947|192897|192984.2|192859.2|192989.7|192910.9|192944|192859.2|12
1728390380000|2024-10-08 12:26:20|192989.7|192864.7|192974.4|192849.4|192989.7|192864.7|192968.1|192843.1|10
1728390390000|2024-10-08 12:26:30|192981.7|192856.7|192919.2|192794.2|192988.1|192863.1|192918.2|192793.2|20
1728390400000|2024-10-08 12:26:40|192917.9|192792.9|192909.5|192784.5|192919.1|192794.1|192909|192784|20
1728390410000|2024-10-08 12:26:50|192909.1|192784.1|192876|192751|192910.6|192785.6|192869.7|192744.7|23
1728390420000|2024-10-08 12:27:00|192876.5|192751.5|192875.7|192750.7|192884.3|192759.3|192874.8|192749.8|35
1728390430000|2024-10-08 12:27:10|192876.3|192751.3|192877.9|192752.9|192880.6|192755.6|192858.7|192733.7|36
1728390440000|2024-10-08 12:27:20|192878.2|192753.2|192877.7|192752.7|192878.2|192753.2|192876.3|192751.3|12
1728390450000|2024-10-08 12:27:30|192877.5|192752.5|192877|192752|192879.7|192754.7|192876|192751|17
1728390460000|2024-10-08 12:27:40|192876.7|192751.7|192860.7|192735.7|192876.7|192751.7|192860.1|192735.1|13
1728390470000|2024-10-08 12:27:50|192860.3|192735.3|192859.8|192734.8|192861.7|192736.7|192859.8|192734.8|14
1728390480000|2024-10-08 12:28:00|192858.7|192733.7|192864.5|192739.5|192864.5|192739.5|192856.6|192731.6|15
1728390490000|2024-10-08 12:28:10|192864|192739|192863.3|192738.3|192865.2|192740.2|192857.3|192732.3|14
1728390500000|2024-10-08 12:28:20|192863.6|192738.6|192865.4|192740.4|192865.4|192740.4|192858.7|192733.7|16
1728390510000|2024-10-08 12:28:30|192865.5|192740.5|192874.7|192749.7|192878|192753|192846.9|192721.9|16
1728390520000|2024-10-08 12:28:40|192875.7|192750.7|192896|192771|192896.8|192771.8|192875.5|192750.5|28
1728390530000|2024-10-08 12:28:50|192896.7|192771.7|192898.4|192773.4|192902.2|192777.2|192894.6|192769.6|30
1728390540000|2024-10-08 12:29:00|192897.5|192772.5|192905.7|192780.7|192909.9|192784.9|192897.5|192772.5|14
1728390550000|2024-10-08 12:29:10|192904|192779|192929.1|192804.1|192934.1|192809.1|192904|192779|40
1728390560000|2024-10-08 12:29:20|192925.5|192800.5|192934|192809|192955.9|192809|192921.9|192774.8|38
1728390570000|2024-10-08 12:29:30|192934.4|192809.4|192932.6|192807.6|192936.5|192811.5|192925.4|192800.4|39
1728390580000|2024-10-08 12:29:40|192935.3|192810.3|192934.1|192809.1|192938.7|192813.7|192931.3|192806.3|30
1728390590000|2024-10-08 12:29:50|192934.5|192809.5|192977.6|192735|192986.8|192809.5|192934.5|192728.8|26
1728390600000|2024-10-08 12:30:00|192997.5|192749.4|192963.5|192833.9|193026.4|192834.5|192962.8|192749.4|21
1728390610000|2024-10-08 12:30:10|192964.1|192834.2|192955.4|192830.4|192965.5|192836.4|192937.4|192807.6|22
1728390620000|2024-10-08 12:30:20|192956.3|192831.3|192947.3|192822.3|192956.5|192831.5|192946.4|192821.4|13
1728390630000|2024-10-08 12:30:30|192946.8|192821.8|192916.2|192791.2|192948|192823|192916.2|192791.2|13
1728390640000|2024-10-08 12:30:40|192915.7|192790.7|192954|192829|192955.2|192830.2|192915.2|192790.2|20
1728390650000|2024-10-08 12:30:50|192954.5|192829.5|192959.6|192834.6|192960.8|192835.8|192953.2|192828.2|14
1728390660000|2024-10-08 12:31:00|192964.3|192839.3|192977.6|192852.6|192981.7|192856.7|192964.3|192839.3|14
1728390670000|2024-10-08 12:31:10|192977.3|192852.3|192983.4|192858.4|192984.4|192859.4|192977.3|192852.3|22
1728390680000|2024-10-08 12:31:20|192984.4|192859.4|192983.5|192858.5|192984.4|192859.4|192983.1|192858.1|21
1728390690000|2024-10-08 12:31:30|192982.9|192857.9|192982.3|192857.3|192995.8|192870.8|192982.3|192857.3|23
1728390700000|2024-10-08 12:31:40|192995.8|192870.8|193028.1|192812.1|193028.1|192870.8|192981.9|192809.5|20
1728390720000|2024-10-08 12:32:00|193027.3|192812.9|193020.5|192895.5|193028.8|192899.4|192986.8|192812.9|8
1728390730000|2024-10-08 12:32:10|193028.2|192903.2|193064.2|192939.2|193064.6|192939.6|193028.2|192903.2|6
1728390740000|2024-10-08 12:32:20|193062|192937|193105.9|192980.9|193115.1|192990.1|193054.8|192929.8|25
1728390750000|2024-10-08 12:32:30|193109.9|192984.9|193120.5|192995.5|193122.3|192997.3|193109.5|192984.5|7
1728390760000|2024-10-08 12:32:40|193121|192996|193093.9|192968.9|193121|192996|193093.9|192968.9|10
1728390770000|2024-10-08 12:32:50|193095.1|192970.1|193037.5|192912.5|193095.3|192970.3|193037.5|192912.5|13
1728390780000|2024-10-08 12:33:00|193043.5|192918.5|193070.9|192945.9|193074.3|192949.3|193043.5|192918.5|13
1728390790000|2024-10-08 12:33:10|193073.3|192948.3|193054.9|192929.9|193085.9|192960.9|193036.6|192911.6|19
1728390800000|2024-10-08 12:33:20|193052.8|192927.8|193030.1|192905.1|193052.8|192927.8|193026.9|192901.9|15
1728390810000|2024-10-08 12:33:30|193030.6|192905.6|192986.5|192861.5|193033.7|192908.7|192986.5|192861.5|14
1728390820000|2024-10-08 12:33:40|192987|192862|192978.6|192853.6|192987|192862|192973.5|192848.5|11
1728390830000|2024-10-08 12:33:50|192979.1|192854.1|192997|192872|192997|192872|192978.5|192853.5|12
1728390840000|2024-10-08 12:34:00|192997.7|192872.7|193014.5|192889.5|193019.6|192894.6|192997.7|192872.7|13
1728390850000|2024-10-08 12:34:10|193016.1|192891.1|193092.5|192967.5|193118.2|193028.6|192975.7|192888.7|28
1728390860000|2024-10-08 12:34:20|193105.7|192980.7|193129.4|193004.4|193140.4|193058.1|193092.5|192967.5|17
1728390870000|2024-10-08 12:34:30|193130.4|193005.4|193188.1|193063.1|193189.3|193090.3|193115.9|192990.9|35
1728390880000|2024-10-08 12:34:40|193188.2|193063.2|193213.6|193088.6|193216.2|193091.2|193180.6|193055.6|38
1728390890000|2024-10-08 12:34:50|193214.5|193089.5|193185|193060|193225.7|193100.7|193182|193057|29
1728390900000|2024-10-08 12:35:00|193186.4|193061.4|193219.3|193094.3|193227.3|193143.6|193186.2|193061.2|28
1728390910000|2024-10-08 12:35:10|193219.2|193094.2|193276.9|193151.9|193296.2|193196.5|193218.7|193093.7|34
1728390920000|2024-10-08 12:35:20|193276.5|193151.5|193281.6|193156.6|193294.9|193169.9|193274.2|193149.2|23
1728390930000|2024-10-08 12:35:30|193278.6|193153.6|193192.1|193067.1|193297.8|193172.8|193192.1|193067.1|33
1728390940000|2024-10-08 12:35:40|193214.3|193089.3|193220.6|193095.6|193223.6|193098.6|193200|193075|32
1728390950000|2024-10-08 12:35:50|193219.9|193094.9|193268.7|193143.7|193275.2|193150.2|193218.7|193093.7|28
1728390960000|2024-10-08 12:36:00|193257.4|193132.4|193260|193135|193264.9|193139.9|193247.9|193122.9|38
1728390970000|2024-10-08 12:36:10|193255.3|193130.3|193260.7|193135.7|193263.3|193138.3|193254.3|193129.3|13
1728390980000|2024-10-08 12:36:20|193260.9|193135.9|193299.1|193174.1|193302.6|193197.2|193247.2|193135.6|24
1728390990000|2024-10-08 12:36:30|193298.1|193173.1|193338.8|193213.8|193338.8|193222.6|193272.6|193157.1|27
1728391000000|2024-10-08 12:36:40|193339.1|193214.1|193376.3|193251.3|193398.5|193320.8|193338.7|193213.7|29
1728391010000|2024-10-08 12:36:50|193377.1|193252.1|193381.9|193256.9|193382.2|193257.2|193364.4|193239.4|21
1728391020000|2024-10-08 12:37:00|193386.7|193261.7|193403.5|193278.5|193419.1|193331.6|193363.3|193261.7|34
1728391030000|2024-10-08 12:37:10|193403.9|193278.9|193434.1|193309.1|193439.6|193314.6|193402.4|193277.4|18
1728391040000|2024-10-08 12:37:20|193443.8|193318.8|193404.3|193279.3|193447.7|193322.7|193404.3|193279.3|31
1728391050000|2024-10-08 12:37:30|193356.1|193306.1|193358.4|193233.4|193403.3|193320.5|193321.1|193233.2|34
1728391060000|2024-10-08 12:37:40|193361.3|193236.3|193375.5|193250.5|193382.3|193269.7|193318.8|193236.3|24
1728391070000|2024-10-08 12:37:50|193375.9|193250.9|193406.6|193356.6|193413.2|193358.8|193363.4|193250.9|25
1728391080000|2024-10-08 12:38:00|193400.1|193350.1|193442.2|193317.2|193445.3|193352|193388.9|193309.7|23
1728391090000|2024-10-08 12:38:10|193394.8|193344.8|193397.9|193347.9|193408.3|193358.3|193387.4|193337.4|11
1728391100000|2024-10-08 12:38:20|193407.4|193357.4|193397.9|193347.9|193444.9|193358|193390.1|193312.1|14
1728391110000|2024-10-08 12:38:30|193408.6|193358.6|193499.7|193449.7|193529.7|193449.7|193408.6|193358.6|18
1728391120000|2024-10-08 12:38:40|193500.2|193450.2|193481.1|193356.1|193543.7|193451.6|193445.1|193347.7|29
1728391130000|2024-10-08 12:38:50|193472.8|193347.8|193484.8|193359.8|193494|193369|193472.1|193347.1|31
1728391140000|2024-10-08 12:39:00|193484.7|193359.7|193410.1|193360.1|193508.8|193440.5|193393.3|193343.3|22
1728391150000|2024-10-08 12:39:10|193414|193364|193432.3|193382.3|193488.7|193406.7|193398.6|193320.4|29
1728391160000|2024-10-08 12:39:20|193478.2|193353.2|193456.6|193406.6|193481|193406.6|193431.9|193348|15
1728391170000|2024-10-08 12:39:30|193448.8|193398.8|193483|193358|193493.1|193405.8|193447.9|193342|31
1728391180000|2024-10-08 12:39:40|193444.5|193394.5|193458.4|193408.4|193527.9|193441|193444.5|193377.3|27
1728391190000|2024-10-08 12:39:50|193446.5|193396.5|193452.1|193402.1|193481.3|193402.1|193429.7|193356.3|19
1728391200000|2024-10-08 12:40:00|193468.7|193418.7|193480.9|193430.9|193490.3|193440.3|193468.7|193418.7|15
1728391210000|2024-10-08 12:40:10|193489.8|193439.8|193513.5|193388.5|193527.7|193440.9|193459.5|193374.7|21
1728391220000|2024-10-08 12:40:20|193515.5|193390.5|193563.9|193438.9|193570.7|193455.4|193501.2|193390.5|27
1728391230000|2024-10-08 12:40:30|193566.5|193441.5|193516.7|193466.7|193570.5|193475.6|193515.9|193423.9|25
1728391240000|2024-10-08 12:40:40|193520.7|193470.7|193528.1|193478.1|193578.2|193481.6|193513|193431|24
1728391250000|2024-10-08 12:40:50|193524.5|193474.5|193516.7|193391.7|193534.9|193484.9|193455.5|193365.7|15
1728391260000|2024-10-08 12:41:00|193508.4|193458.4|193523.4|193473.4|193554.8|193479.4|193503.1|193421.4|21
1728391270000|2024-10-08 12:41:10|193529.1|193479.1|193522|193472|193588|193493|193516.1|193426.5|26
1728391280000|2024-10-08 12:41:20|193523.9|193473.9|193576.1|193451.1|193583|193474.6|193499.3|193411.8|23
1728391290000|2024-10-08 12:41:30|193576|193451|193579.5|193454.5|193587.1|193462.1|193574.6|193449.6|8
1728391300000|2024-10-08 12:41:40|193585|193460|193591.7|193466.7|193601.2|193476.2|193585|193460|14
1728391310000|2024-10-08 12:41:50|193591.8|193466.8|193593.3|193468.3|193596.9|193471.9|193591|193466|8
1728391320000|2024-10-08 12:42:00|193595.7|193470.7|193581.5|193456.5|193625.3|193500.3|193579.5|193454.5|24
1728391330000|2024-10-08 12:42:10|193609.1|193484.1|193622.2|193497.2|193623.7|193498.7|193595.3|193470.3|24
1728391340000|2024-10-08 12:42:20|193616|193491|193615.7|193490.7|193622.7|193497.7|193598.8|193473.8|14
1728391350000|2024-10-08 12:42:30|193621.5|193496.5|193620|193495|193625.5|193500.5|193614.7|193489.7|14
1728391360000|2024-10-08 12:42:40|193619.8|193494.8|193587.8|193462.8|193619.8|193494.8|193582|193457|8
1728391370000|2024-10-08 12:42:50|193587.7|193462.7|193538.2|193488.2|193588.5|193492.7|193509|193459|21
1728391380000|2024-10-08 12:43:00|193543|193493|193611.6|193486.6|193618.3|193493.3|193533.5|193442.7|27
1728391390000|2024-10-08 12:43:10|193604.8|193479.8|193622|193497|193622|193497|193584.4|193459.4|31
1728391400000|2024-10-08 12:43:20|193617.9|193492.9|193616.9|193491.9|193625.8|193500.8|193612.6|193487.6|9
1728391410000|2024-10-08 12:43:30|193619|193494|193623.8|193498.8|193625.8|193500.8|193615.8|193490.8|6
1728391420000|2024-10-08 12:43:40|193624.8|193499.8|193690.4|193640.4|193697.6|193647.6|193624.8|193499.8|29
1728391430000|2024-10-08 12:43:50|193668.3|193618.3|193710.7|193585.7|193728|193654.7|193654.5|193562.7|31
1728391440000|2024-10-08 12:44:00|193697|193572|193674.9|193549.9|193711.5|193593.4|193643.4|193549.9|22
1728391450000|2024-10-08 12:44:10|193659.6|193534.6|193689.9|193564.9|193700.5|193575.5|193654.1|193529.1|15
1728391460000|2024-10-08 12:44:20|193676.9|193551.9|193671.9|193546.9|193706.1|193581.1|193647.9|193522.9|27
1728391470000|2024-10-08 12:44:30|193667.6|193542.6|193622.8|193497.8|193695.1|193570.1|193582.8|193497.8|30
1728391480000|2024-10-08 12:44:40|193566|193516|193584.7|193534.7|193588.5|193538.5|193565.3|193515.3|16
1728391490000|2024-10-08 12:44:50|193623.1|193498.1|193583.2|193458.2|193623.2|193498.2|193536.4|193454.8|19
1728391500000|2024-10-08 12:45:00|193588.9|193463.9|193547.2|193422.2|193588.9|193484|193517.6|193418.4|21
1728391510000|2024-10-08 12:45:10|193548|193423|193540.9|193415.9|193550.2|193436.6|193459.9|193382.5|28
1728391520000|2024-10-08 12:45:20|193500.4|193375.4|193446.8|193396.8|193500.4|193396.8|193423|193334.9|22
1728391530000|2024-10-08 12:45:30|193455.5|193405.5|193514.5|193389.5|193515.2|193405.5|193445.4|193356.1|18
1728391540000|2024-10-08 12:45:40|193510|193385|193539.2|193414.2|193542.5|193417.5|193509.5|193384.5|18
1728391550000|2024-10-08 12:45:50|193547.8|193422.8|193624.3|193499.3|193624.3|193499.3|193547.8|193422.8|26
1728391560000|2024-10-08 12:46:00|193626.7|193501.7|193661.7|193536.7|193668.7|193543.7|193620.9|193495.9|33
1728391570000|2024-10-08 12:46:10|193660.9|193535.9|193599.9|193474.9|193665.2|193540.2|193599.1|193474.1|23
1728391580000|2024-10-08 12:46:20|193619.3|193494.3|193538.4|193413.4|193619.3|193494.3|193495.6|193400.6|18
1728391590000|2024-10-08 12:46:30|193536.5|193411.5|193470.2|193345.2|193539.8|193414.8|193467.4|193342.4|26
1728391600000|2024-10-08 12:46:40|193466.1|193341.1|193422.2|193297.2|193494.1|193369.1|193422.2|193297.2|29
1728391610000|2024-10-08 12:46:50|193425.8|193300.8|193371|193321|193453.3|193357.3|193371|193296|17
1728391620000|2024-10-08 12:47:00|193388.3|193338.3|193352.2|193302.2|193414.2|193360|193346.9|193261.8|24
1728391630000|2024-10-08 12:47:10|193389.8|193264.8|193331.7|193281.7|193389.8|193305.3|193328.3|193220.4|24
1728391640000|2024-10-08 12:47:20|193335.4|193285.4|193402.6|193352.6|193440.1|193352.6|193335.4|193274.4|21
1728391650000|2024-10-08 12:47:30|193406.1|193356.1|193454.2|193329.2|193469.8|193367.2|193404|193316|19
1728391660000|2024-10-08 12:47:40|193459.9|193334.9|193512.2|193387.2|193512.2|193389.3|193431.8|193334.9|23
1728391670000|2024-10-08 12:47:50|193514.2|193389.2|193573|193448|193578.2|193456.9|193505|193384.7|28
1728391680000|2024-10-08 12:48:00|193579.2|193454.2|193505|193380|193581.4|193456.4|193466.9|193380|16
1728391690000|2024-10-08 12:48:10|193499.6|193374.6|193460.6|193410.6|193571.6|193469.8|193450.1|193362.3|23
1728391700000|2024-10-08 12:48:20|193465.9|193415.9|193497.9|193372.9|193511.1|193429.4|193459.5|193358.4|26
1728391710000|2024-10-08 12:48:30|193483.6|193358.6|193478.7|193428.7|193520.1|193434.5|193457.6|193358.6|20
1728391720000|2024-10-08 12:48:40|193473.1|193423.1|193407.4|193357.4|193481|193431|193397.5|193307.5|20
1728391730000|2024-10-08 12:48:50|193414.4|193364.4|193456.1|193331.1|193459.6|193366.2|193398.2|193317.8|22
1728391740000|2024-10-08 12:49:00|193443.1|193318.1|193490.8|193365.8|193500.9|193379.4|193424.2|193318.1|20
1728391750000|2024-10-08 12:49:10|193490.7|193365.7|193541.5|193416.5|193544.4|193419.4|193490.7|193365.7|19
1728391760000|2024-10-08 12:49:20|193541.3|193416.3|193518.2|193393.2|193541.3|193416.3|193513.3|193388.3|7
1728391770000|2024-10-08 12:49:30|193518.6|193393.6|193539.6|193414.6|193543.8|193418.8|193518.6|193393.6|23
1728391780000|2024-10-08 12:49:40|193541.9|193416.9|193546.5|193421.5|193546.5|193421.5|193539.3|193414.3|13
1728391790000|2024-10-08 12:49:50|193550.8|193425.8|193578.2|193453.2|193587.9|193462.9|193550.8|193425.8|17
1728391800000|2024-10-08 12:50:00|193579.2|193454.2|193609.1|193484.1|193613.1|193488.1|193578.4|193453.4|14
1728391810000|2024-10-08 12:50:10|193609.7|193484.7|193494.6|193369.6|193629.9|193504.9|193450.7|193356.9|25
1728391820000|2024-10-08 12:50:20|193494.2|193369.2|193558|193433|193558.6|193433.6|193492.5|193367.5|29
1728391830000|2024-10-08 12:50:30|193557.9|193432.9|193591.1|193466.1|193596.9|193471.9|193557.9|193432.9|27
1728391840000|2024-10-08 12:50:40|193591.5|193466.5|193591.2|193466.2|193598|193473|193590.8|193465.8|14
1728391850000|2024-10-08 12:50:50|193590.6|193465.6|193614.1|193489.1|193617.1|193492.1|193586.1|193461.1|22
1728391860000|2024-10-08 12:51:00|193613.1|193488.1|193614.2|193489.2|193627.6|193502.6|193596.2|193471.2|31
1728391870000|2024-10-08 12:51:10|193613.3|193488.3|193612.2|193487.2|193644.8|193519.8|193602.2|193477.2|30
1728391880000|2024-10-08 12:51:20|193611.5|193486.5|193582.8|193457.8|193619.6|193494.6|193579.1|193454.1|21
1728391890000|2024-10-08 12:51:30|193583.6|193458.6|193538.3|193391.9|193597.1|193465.5|193538.3|193391.9|26
1728391900000|2024-10-08 12:51:40|193538.5|193391.1|193510.5|193362.9|193538.5|193391.1|193506.4|193360.3|21
1728391910000|2024-10-08 12:51:50|193510.1|193364.2|193512.3|193365.1|193513.3|193365.5|193507|193359.1|11
1728391920000|2024-10-08 12:52:00|193513.7|193366.9|193549.1|193405.4|193549.1|193405.4|193513.7|193366.9|15
1728391930000|2024-10-08 12:52:10|193550.2|193405.5|193586.8|193461.7|193595.5|193462.4|193550.2|193405.5|23
1728391940000|2024-10-08 12:52:20|193587.7|193462.7|193561.5|193429.1|193604.8|193479.8|193550.5|193423.1|24
1728391950000|2024-10-08 12:52:30|193559.8|193431|193535.3|193410.3|193563|193432.7|193534.7|193409.7|20
1728391960000|2024-10-08 12:52:40|193536.2|193411.2|193540.6|193415.6|193544.6|193419.3|193535.3|193410.3|19
1728391970000|2024-10-08 12:52:50|193539.3|193414.3|193603.5|193478.5|193613.9|193488.9|193539.3|193414.3|21
1728391980000|2024-10-08 12:53:00|193605.2|193480.2|193619.7|193494.7|193623.3|193498.3|193605.1|193480.1|10
1728391990000|2024-10-08 12:53:10|193627.8|193481.4|193538.1|193387.3|193627.8|193481.4|193537.4|193386.6|29
1728392000000|2024-10-08 12:53:20|193538.4|193387.2|193507.2|193382.2|193538.6|193390.1|193503.8|193361.5|20
1728392010000|2024-10-08 12:53:30|193509.9|193384.9|193542.5|193406.4|193545.3|193407.1|193509.4|193374.4|14
1728392020000|2024-10-08 12:53:40|193544.1|193406.5|193550.4|193414.2|193550.4|193414.2|193542.2|193406.5|8
1728392030000|2024-10-08 12:53:50|193547.3|193417.3|193547.3|193417.3|193547.3|193417.3|193547.3|193417.3|1
1728392040000|2024-10-08 12:54:00|193552|193425.6|193507.7|193382.7|193552|193425.6|193500.6|193375.6|26
1728392050000|2024-10-08 12:54:10|193516.1|193391.1|193479|193354|193540|193415|193478.4|193353.4|18
1728392060000|2024-10-08 12:54:20|193479.4|193354.4|193478.2|193353.2|193491|193366|193472.3|193347.3|22
1728392070000|2024-10-08 12:54:30|193492.1|193367.1|193489.6|193364.6|193494.4|193369.4|193487.1|193362.1|9
1728392080000|2024-10-08 12:54:40|193487.8|193362.8|193520.6|193395.6|193525.2|193400.2|193487.7|193362.7|6
1728392090000|2024-10-08 12:54:50|193518.6|193393.6|193455.7|193330.7|193518.6|193393.6|193455.7|193330.7|24
1728392100000|2024-10-08 12:55:00|193456.9|193331.9|193441.9|193316.9|193501.6|193372.3|193427.4|193302.4|20
1728392110000|2024-10-08 12:55:10|193443.1|193318.1|193446.3|193321.3|193459.2|193334.2|193435.8|193310.8|25
1728392120000|2024-10-08 12:55:20|193454.1|193329.1|193455.5|193330.5|193458|193333|193449.7|193324.7|14
1728392130000|2024-10-08 12:55:30|193456.5|193331.5|193464.1|193339.1|193469.3|193344.3|193450|193325|20
1728392140000|2024-10-08 12:55:40|193471.5|193346.5|193495.3|193370.3|193502.7|193377.7|193465.1|193340.1|19
1728392150000|2024-10-08 12:55:50|193502.8|193377.8|193456|193331|193502.8|193377.8|193451.7|193326.7|16
1728392160000|2024-10-08 12:56:00|193456.4|193331.4|193495.3|193370.3|193496.7|193370.3|193456.4|193331.4|16
1728392170000|2024-10-08 12:56:10|193490.7|193365.7|193489.3|193364.3|193523.9|193398.9|193488.3|193363.3|25
1728392180000|2024-10-08 12:56:20|193491.2|193366.2|193519.8|193394.8|193524.4|193399.4|193490.7|193365.7|7
1728392190000|2024-10-08 12:56:30|193525|193400|193547.4|193422.4|193572.4|193447.4|193525|193400|14
1728392200000|2024-10-08 12:56:40|193551.5|193426.5|193548.6|193423.6|193563.4|193438.4|193535.1|193410.1|20
1728392210000|2024-10-08 12:56:50|193545.6|193420.6|193545.2|193420.2|193570.2|193445.2|193543.3|193418.3|18
1728392220000|2024-10-08 12:57:00|193561.9|193436.9|193571.4|193446.4|193583.3|193458.3|193548|193423|26
1728392230000|2024-10-08 12:57:10|193578.1|193453.1|193518.4|193393.4|193578.1|193453.1|193499.8|193374.8|25
1728392240000|2024-10-08 12:57:20|193519.4|193394.4|193504.4|193379.4|193519.4|193394.4|193497.4|193372.4|18
1728392250000|2024-10-08 12:57:30|193503.8|193378.8|193520.4|193395.4|193529.9|193404.9|193503.6|193378.6|15
1728392260000|2024-10-08 12:57:40|193526|193401|193532.2|193407.2|193571.8|193446.8|193521.7|193396.7|18
1728392270000|2024-10-08 12:57:50|193530.7|193405.7|193532.6|193407.6|193535.3|193410.3|193525.2|193400.2|24
1728392280000|2024-10-08 12:58:00|193519.9|193394.9|193486.5|193361.5|193519.9|193394.9|193471.4|193346.4|22
1728392290000|2024-10-08 12:58:10|193487.8|193362.8|193491.5|193366.5|193496.7|193371.7|193487.8|193362.8|17
1728392300000|2024-10-08 12:58:20|193492.3|193367.3|193378|193245.6|193492.3|193367.3|193378|193245.2|22
1728392310000|2024-10-08 12:58:30|193376.8|193246|193341|193216|193376.8|193246|193335.3|193210.3|20
1728392320000|2024-10-08 12:58:40|193353.6|193228.6|193373.3|193248.3|193391.9|193305.6|193346.7|193221.7|29
1728392330000|2024-10-08 12:58:50|193377.4|193244.9|193280.9|193155.9|193377.4|193248.3|193266.4|193141.4|22
1728392340000|2024-10-08 12:59:00|193284.9|193159.9|193308|193167.1|193324.6|193176.1|193284.9|193159.9|27
1728392350000|2024-10-08 12:59:10|193304.7|193169.9|193319|193194|193327.8|193202.8|193303|193167.9|20
1728392360000|2024-10-08 12:59:20|193314.6|193189.6|193315.5|193190.1|193323.1|193198.1|193314.6|193173.7|19
1728392370000|2024-10-08 12:59:30|193316.1|193197.7|193290.7|193165.7|193322.7|193197.7|193274.1|193146.7|20
1728392380000|2024-10-08 12:59:40|193278.6|193152.9|193282.8|193157.8|193303|193178|193216.7|193091.7|25
1728392390000|2024-10-08 12:59:50|193293.3|193168.3|193285.8|193160.8|193296|193199.8|193249.8|193135.5|21
1728392400000|2024-10-08 13:00:00|193281.6|193148.2|193268.9|193143.9|193281.6|193148.2|193254.9|193127.2|16
1728392410000|2024-10-08 13:00:10|193270.8|193145.8|193297.9|193172.9|193304.6|193179.6|193270.1|193145.1|23
1728392420000|2024-10-08 13:00:20|193297.8|193172.8|193380|193255|193383|193258|193296.6|193171.6|28
1728392430000|2024-10-08 13:00:30|193379.6|193254.6|193378.7|193253.7|193382.9|193257.9|193374.8|193249.8|19
1728392440000|2024-10-08 13:00:40|193378.2|193253.2|193398.2|193273.2|193413.5|193288.5|193378.2|193253.2|21
1728392450000|2024-10-08 13:00:50|193400.1|193275.1|193384.3|193259.3|193456.5|193332.2|193341.7|193242.7|30
1728392460000|2024-10-08 13:01:00|193384.2|193259.2|193328.8|193278.8|193422.7|193306.4|193328.8|193246.4|28
1728392470000|2024-10-08 13:01:10|193329.9|193279.9|193353.9|193303.9|193394.5|193320.9|193329.9|193254.7|29
1728392480000|2024-10-08 13:01:20|193386.5|193261.5|193410.2|193285.2|193415.9|193290.9|193377.5|193252.5|31
1728392490000|2024-10-08 13:01:30|193310.6|193260.6|193325.4|193200.4|193359.7|193282|193276.4|193195.5|24
1728392500000|2024-10-08 13:01:40|193324.2|193199.2|193299.7|193174.7|193324.2|193199.6|193249.6|193166.6|31
1728392510000|2024-10-08 13:01:50|193299.9|193174.9|193278.7|193153.7|193316.6|193191.6|193278.7|193153.7|27
1728392520000|2024-10-08 13:02:00|193281.1|193156.1|193293.3|193168.3|193299.1|193174.1|193268.9|193143.9|16
1728392530000|2024-10-08 13:02:10|193287.5|193162.5|193224.3|193099.3|193287.5|193162.5|193212.9|193087.9|33
1728392540000|2024-10-08 13:02:20|193224.8|193099.8|193186.8|193061.8|193225.3|193100.3|193183|193058|13
1728392550000|2024-10-08 13:02:30|193187.2|193062.2|193170.8|193045.8|193189.6|193064.6|193170.8|193045.8|12
1728392560000|2024-10-08 13:02:40|193179|193054|193117.6|193067.6|193209.8|193084.8|193117.6|193018.1|33
1728392570000|2024-10-08 13:02:50|193104.2|193054.2|193188.3|193063.3|193191.6|193118.3|193103.6|193053.6|32
1728392580000|2024-10-08 13:03:00|193189.2|193064.2|193113.5|193063.5|193191.6|193106.8|193102.6|193014.6|34
1728392590000|2024-10-08 13:03:10|193112.3|193062.3|193116.4|193066.4|193126.7|193076.7|193112.3|193062.3|23
1728392600000|2024-10-08 13:03:20|193138.2|193088.2|193127.7|193077.7|193156.5|193106.5|193127.3|193077.3|24
1728392610000|2024-10-08 13:03:30|193128.1|193078.1|193142|193092|193156.9|193106.9|193124.2|193074.2|25
1728392620000|2024-10-08 13:03:40|193149.8|193099.8|193172.3|193122.3|193172.3|193122.3|193107.8|193057.8|21
1728392630000|2024-10-08 13:03:50|193175.5|193125.5|193176.6|193126.6|193180.1|193130.1|193175.3|193125.3|19
1728392640000|2024-10-08 13:04:00|193177.7|193127.7|193288.5|193163.5|193288.5|193192.7|193168.4|193118.4|28
1728392650000|2024-10-08 13:04:10|193282.3|193157.3|193267.6|193217.6|193306.3|193219.9|193252.9|193152.4|22
1728392660000|2024-10-08 13:04:20|193276.3|193226.3|193288.8|193163.8|193296.5|193226.3|193243.3|193155.5|12
1728392670000|2024-10-08 13:04:30|193263.8|193213.8|193258.6|193208.6|193304.6|193228.1|193258.6|193166.3|25
1728392680000|2024-10-08 13:04:40|193267|193217|193311.8|193186.8|193312.7|193223.2|193257.5|193168.9|20
1728392690000|2024-10-08 13:04:50|193308|193183|193311.4|193186.4|193313.4|193188.4|193308|193183|6
1728392700000|2024-10-08 13:05:00|193311.6|193186.6|193312.2|193187.2|193314.5|193189.5|193303.4|193178.4|13
1728392710000|2024-10-08 13:05:10|193310.1|193185.1|193338.9|193213.9|193343.8|193218.8|193310.1|193185.1|21
1728392720000|2024-10-08 13:05:20|193348.7|193223.7|193342.8|193217.8|193348.7|193223.7|193331.8|193206.8|15
1728392730000|2024-10-08 13:05:30|193343.7|193218.7|193304.5|193254.5|193343.7|193259.3|193304.3|193209.5|11
1728392740000|2024-10-08 13:05:40|193341.7|193216.7|193337.6|193212.6|193341.7|193216.7|193337.4|193212.4|8
1728392750000|2024-10-08 13:05:50|193336.3|193211.3|193341.9|193216.9|193341.9|193216.9|193334.5|193209.5|10
1728392760000|2024-10-08 13:06:00|193341.4|193216.4|193333.5|193208.5|193341.4|193216.4|193332.8|193207.8|12
1728392770000|2024-10-08 13:06:10|193333.6|193208.6|193346.3|193221.3|193351.8|193226.8|193333.6|193208.6|11
1728392780000|2024-10-08 13:06:20|193346.5|193221.5|193351.6|193226.6|193351.6|193226.6|193340.9|193215.9|11
1728392790000|2024-10-08 13:06:30|193351.8|193226.8|193345.9|193220.9|193352.5|193227.5|193343.2|193218.2|9
1728392800000|2024-10-08 13:06:40|193343|193218|193274.3|193149.3|193345.1|193220.1|193239.9|193143|14
1728392810000|2024-10-08 13:06:50|193274.8|193149.8|193344.3|193219.3|193346.5|193221.5|193267.2|193149.8|32
1728392820000|2024-10-08 13:07:00|193344|193219|193332.9|193207.9|193346.5|193253.6|193292.6|193204.6|26
1728392830000|2024-10-08 13:07:10|193335.6|193210.6|193334.3|193209.3|193343.5|193218.5|193332.7|193207.7|17
1728392840000|2024-10-08 13:07:20|193290.4|193165.4|193267.4|193142.4|193301.8|193181.6|193189.8|193108.8|32
1728392850000|2024-10-08 13:07:30|193212.6|193162.6|193267.6|193142.6|193273.3|193190.9|193212.6|193135|26
1728392860000|2024-10-08 13:07:40|193268.3|193143.3|193267.4|193142.4|193268.5|193181.3|193226.4|193139.6|17
1728392870000|2024-10-08 13:07:50|193267.9|193142.9|193305.1|193180.1|193310.5|193215.4|193262.2|193142.9|23
1728392880000|2024-10-08 13:08:00|193307.5|193182.5|193311.6|193186.6|193311.9|193186.9|193303.7|193178.7|16
1728392890000|2024-10-08 13:08:10|193311.8|193186.8|193261.1|193136.1|193311.8|193186.8|193254.3|193129.3|23
1728392900000|2024-10-08 13:08:20|193260.9|193135.9|193232|193107|193270.6|193145.6|193192.3|193079.7|23
1728392910000|2024-10-08 13:08:30|193233.3|193108.3|193178.1|193128.1|193233.3|193133.4|193174.1|193052|24
1728392920000|2024-10-08 13:08:40|193191.6|193141.6|193196.7|193146.7|193239.2|193155.2|193184.4|193097.2|15
1728392930000|2024-10-08 13:08:50|193233.1|193108.1|193231.2|193106.2|193269.6|193188.1|193185|193096.6|31
1728392940000|2024-10-08 13:09:00|193236.8|193111.8|193181.3|193131.3|193238.5|193151.3|193181.3|193095.8|33
1728392950000|2024-10-08 13:09:10|193221.5|193096.5|193181.1|193131.1|193240|193146.4|193178.7|193095.8|23
1728392960000|2024-10-08 13:09:20|193182.7|193132.7|193262.4|193212.4|193301.5|193212.4|193181.1|193131.1|13
1728392970000|2024-10-08 13:09:30|193261.1|193211.1|193315.4|193265.4|193316.9|193266.9|193261.1|193168.5|27
1728392980000|2024-10-08 13:09:40|193297.1|193247.1|193346.1|193221.1|193355.7|193272.7|193292.5|193212.9|25
1728392990000|2024-10-08 13:09:50|193309.3|193259.3|193302.3|193252.3|193348.2|193259.3|193301|193207.5|16
1728393000000|2024-10-08 13:10:00|193307.4|193257.4|193412.1|193287.1|193433.1|193308.1|193300.4|193250.4|32
1728393010000|2024-10-08 13:10:10|193415.7|193290.7|193395.5|193270.5|193421.3|193296.3|193388|193263|30
1728393020000|2024-10-08 13:10:20|193396.1|193271.1|193422.6|193297.6|193427.5|193302.5|193395.5|193270.5|19
1728393030000|2024-10-08 13:10:30|193423.2|193298.2|193423.1|193298.1|193429.1|193304.1|193420.9|193295.9|24
1728393040000|2024-10-08 13:10:40|193423.2|193298.2|193386.6|193261.6|193423.9|193298.9|193381.5|193256.5|21
1728393050000|2024-10-08 13:10:50|193386|193261|193343.6|193218.6|193387.1|193262.1|193339.6|193214.6|28
1728393060000|2024-10-08 13:11:00|193343.3|193218.3|193339.2|193214.2|193344.9|193219.9|193337.4|193212.4|11
1728393070000|2024-10-08 13:11:10|193339.1|193214.1|193377.7|193252.7|193389.8|193264.8|193339.1|193214.1|14
1728393080000|2024-10-08 13:11:20|193380.6|193255.6|193383.8|193258.8|193409.8|193284.8|193361.7|193236.7|17
1728393090000|2024-10-08 13:11:30|193384.3|193259.3|193361|193236|193395.4|193270.4|193359.2|193234.2|22
1728393100000|2024-10-08 13:11:40|193322.5|193272.5|193371|193246|193411.2|193301.2|193322.5|193246|28
1728393110000|2024-10-08 13:11:50|193370.7|193245.7|193383.9|193258.9|193386.9|193303.2|193353.2|193244.3|20
1728393120000|2024-10-08 13:12:00|193383.4|193258.4|193403.4|193278.4|193408.1|193283.1|193373|193248|29
1728393130000|2024-10-08 13:12:10|193403.2|193278.2|193405.6|193280.6|193410.9|193313.3|193348.2|193264|30
1728393140000|2024-10-08 13:12:20|193404.5|193279.5|193402.7|193277.7|193413.4|193288.4|193401.7|193276.7|22
1728393150000|2024-10-08 13:12:30|193404.3|193279.3|193393.1|193268.1|193415.1|193290.1|193393.1|193268.1|11
1728393160000|2024-10-08 13:12:40|193395|193270|193415.3|193290.3|193435.5|193310.5|193389.4|193264.4|27
1728393170000|2024-10-08 13:12:50|193414.3|193289.3|193391.4|193341.4|193436|193346.3|193389.8|193288.4|17
1728393180000|2024-10-08 13:13:00|193401.5|193351.5|193380.7|193330.7|193437.8|193351.5|193380.7|193303|21
1728393190000|2024-10-08 13:13:10|193376.4|193326.4|193383.4|193333.4|193417|193333.4|193374|193283.1|16
1728393200000|2024-10-08 13:13:20|193416|193291|193413.4|193288.4|193424.6|193334.3|193369.5|193282.2|22
1728393210000|2024-10-08 13:13:30|193404.7|193279.7|193378.2|193328.2|193413.3|193328.2|193367.4|193279.7|12
1728393220000|2024-10-08 13:13:40|193373.7|193323.7|193410.1|193285.1|193420.3|193329.6|193358.8|193277.1|16
1728393230000|2024-10-08 13:13:50|193395.2|193270.2|193337|193287|193410.4|193318.4|193336.4|193270.2|15
1728393240000|2024-10-08 13:14:00|193345.9|193295.9|193416|193291|193418.9|193315.9|193339.4|193279.7|31
1728393250000|2024-10-08 13:14:10|193416.1|193291.1|193368.6|193318.6|193416.2|193337.7|193355.8|193274.8|24
1728393260000|2024-10-08 13:14:20|193369.1|193319.1|193408.8|193283.8|193413.1|193327.2|193356.7|193275.7|16
1728393270000|2024-10-08 13:14:30|193414.1|193289.1|193380.6|193255.6|193414.1|193289.1|193373.8|193248.8|19
1728393280000|2024-10-08 13:14:40|193376.9|193251.9|193347.8|193222.8|193380.8|193255.8|193337.4|193212.4|15
1728393290000|2024-10-08 13:14:50|193347.5|193222.5|193304.2|193179.2|193348.9|193223.9|193304.2|193179.2|19
1728393300000|2024-10-08 13:15:00|193296.6|193171.6|193301.3|193176.3|193310|193185|193296.6|193171.6|24
1728393310000|2024-10-08 13:15:10|193300.6|193175.6|193301.1|193176.1|193301.1|193176.1|193300.5|193175.5|9
1728393320000|2024-10-08 13:15:20|193306.1|193181.1|193298.9|193173.9|193306.1|193181.1|193296.5|193171.5|8
1728393330000|2024-10-08 13:15:30|193304.3|193179.3|193303.9|193178.9|193304.4|193179.4|193298.9|193173.9|5
1728393340000|2024-10-08 13:15:40|193313.7|193188.7|193303.1|193178.1|193313.7|193188.7|193285.6|193160.6|8
1728393350000|2024-10-08 13:15:50|193297.5|193172.5|193341.7|193216.7|193351.7|193226.7|193297.5|193172.5|17
1728393360000|2024-10-08 13:16:00|193342|193217|193308.3|193183.3|193354.5|193229.5|193264.9|193170.2|24
1728393370000|2024-10-08 13:16:10|193307.6|193182.6|193367.2|193242.2|193371.2|193276.1|193299.3|193182.6|30
1728393380000|2024-10-08 13:16:20|193369.8|193244.8|193338.7|193288.7|193369.8|193306.2|193323.7|193244.8|28
1728393390000|2024-10-08 13:16:30|193344.1|193294.1|193372.6|193247.6|193378|193300.6|193341.2|193246.1|14
1728393400000|2024-10-08 13:16:40|193372.5|193247.5|193372|193247|193372.5|193247.5|193372|193247|4
1728393410000|2024-10-08 13:16:50|193374|193249|193379.2|193254.2|193379.5|193254.5|193365.5|193240.5|15
1728393420000|2024-10-08 13:17:00|193379.1|193254.1|193408.8|193283.8|193416.4|193312.3|193358.4|193254.1|21
1728393430000|2024-10-08 13:17:10|193410.8|193285.8|193368.1|193318.1|193420.4|193329.2|193344.6|193279.1|31
1728393440000|2024-10-08 13:17:20|193414.3|193289.3|193383.4|193333.4|193422.4|193334.9|193372.1|193288.7|22
1728393450000|2024-10-08 13:17:30|193420.2|193295.2|193409.1|193284.1|193421.4|193296.4|193408.3|193283.3|18
1728393460000|2024-10-08 13:17:40|193384.7|193259.7|193373.4|193248.4|193389.2|193338.2|193343.4|193248.4|25
1728393470000|2024-10-08 13:17:50|193372.4|193247.4|193359.4|193234.4|193382.9|193257.9|193359.1|193234.1|26
1728393480000|2024-10-08 13:18:00|193366.5|193241.5|193362.4|193237.4|193372.3|193247.3|193362.4|193237.4|15
1728393490000|2024-10-08 13:18:10|193362.9|193237.9|193314.3|193189.3|193378.7|193253.7|193312.6|193187.6|14
1728393500000|2024-10-08 13:18:20|193307.5|193182.5|193297.3|193172.3|193319.5|193194.5|193291.7|193166.7|28
1728393510000|2024-10-08 13:18:30|193294.4|193169.4|193293.7|193168.7|193299.2|193174.2|193289.3|193164.3|35
1728393520000|2024-10-08 13:18:40|193288.4|193163.4|193310.9|193185.9|193310.9|193203.3|193253.3|193157.5|20
1728393530000|2024-10-08 13:18:50|193300.9|193175.9|193282.8|193232.8|193334|193259|193282.7|193175.9|17
1728393540000|2024-10-08 13:19:00|193282.5|193232.5|193301.6|193251.6|193343.4|193256|193282.5|193196.5|17
1728393550000|2024-10-08 13:19:10|193306|193256|193306|193256|193306|193256|193291.9|193241.9|8
1728393560000|2024-10-08 13:19:20|193302.1|193252.1|193303.1|193253.1|193306|193256|193291.1|193241.1|15
1728393570000|2024-10-08 13:19:30|193310.1|193260.1|193323.8|193273.8|193355.4|193278.5|193310.1|193228.7|6
1728393580000|2024-10-08 13:19:40|193327.1|193277.1|193293.6|193243.6|193332.3|193277.1|193282.2|193202.9|11
1728393590000|2024-10-08 13:19:50|193289.3|193239.3|193304.7|193179.7|193328|193245.8|193264.5|193170.9|24
1728393600000|2024-10-08 13:20:00|193329.1|193204.1|193299.2|193174.2|193332.4|193234.4|193266.6|193166.9|26
1728393610000|2024-10-08 13:20:10|193305.4|193180.4|193296|193171|193305.4|193180.4|193285.9|193160.9|9
1728393620000|2024-10-08 13:20:20|193296.6|193171.6|193292.9|193242.9|193341.4|193242.9|193291.6|193166.6|15
1728393630000|2024-10-08 13:20:30|193289.1|193239.1|193180.2|193130.2|193289.1|193239.1|193166.4|193089.5|33
1728393640000|2024-10-08 13:20:40|193191.4|193141.4|193209.8|193084.8|193209.8|193141.4|193165.5|193084.8|8
1728393650000|2024-10-08 13:20:50|193221.6|193096.6|193221.3|193096.3|193224.2|193127.6|193177.6|193084.7|16
1728393660000|2024-10-08 13:21:00|193231.5|193106.5|193102.5|193052.5|193231.5|193112.4|193099.5|193004.7|16
1728393670000|2024-10-08 13:21:10|193141.9|193016.9|193090.1|192965.1|193156.1|193072.4|193090.1|192965.1|30
1728393680000|2024-10-08 13:21:20|193110.2|192985.2|193107.8|192982.8|193111.8|192986.8|193090.5|192965.5|17
1728393690000|2024-10-08 13:21:30|193106.5|192981.5|193101.2|192976.2|193109|192984|193099.4|192974.4|10
1728393700000|2024-10-08 13:21:40|193104.6|192979.6|193125.4|193000.4|193138.7|193013.7|193102.7|192977.7|26
1728393710000|2024-10-08 13:21:50|193123.3|192998.3|193020.6|192895.6|193128.3|193003.3|193016.1|192891.1|28
1728393720000|2024-10-08 13:22:00|193021.3|192896.3|192993.9|192868.9|193029.3|192904.3|192990.4|192865.4|23
1728393730000|2024-10-08 13:22:10|192994.5|192869.5|192996.4|192871.4|192996.8|192871.8|192975.5|192850.5|18
1728393740000|2024-10-08 13:22:20|192993.5|192868.5|192945.1|192820.1|192993.5|192868.5|192943.6|192818.6|9
1728393750000|2024-10-08 13:22:30|192945.5|192820.5|192939.1|192814.1|192946.6|192821.6|192939.1|192814.1|9
1728393760000|2024-10-08 13:22:40|192938|192813|192926.1|192801.1|192939|192822.4|192872.4|192782.2|26
1728393770000|2024-10-08 13:22:50|192922.5|192797.5|192948|192823|192951.3|192866.7|192915.3|192796.4|21
1728393780000|2024-10-08 13:23:00|192947.7|192822.7|192947.6|192822.6|192948.5|192823.5|192947.6|192822.6|5
1728393790000|2024-10-08 13:23:10|192948.5|192823.5|192907.7|192857.7|192948.5|192857.7|192907.7|192822.5|4
1728393800000|2024-10-08 13:23:20|192913.9|192863.9|192906.6|192856.6|192913.9|192863.9|192906.6|192856.6|17
1728393810000|2024-10-08 13:23:30|192907.8|192857.8|192902.1|192852.1|192907.8|192857.8|192902.1|192852.1|6
1728393820000|2024-10-08 13:23:40|192903.3|192853.3|192876|192826|192903.3|192853.3|192869.1|192819.1|13
1728393830000|2024-10-08 13:23:50|192871.8|192821.8|192915.2|192790.2|192916.5|192833.5|192869|192790.2|13
1728393840000|2024-10-08 13:24:00|192913|192788|192975.4|192850.4|192978.5|192891.3|192882.8|192788|21
1728393850000|2024-10-08 13:24:10|192982.8|192857.8|192958.3|192833.3|192987.6|192862.6|192949.4|192824.4|19
1728393860000|2024-10-08 13:24:20|192917.3|192867.3|192916.4|192791.4|192919.1|192867.3|192877.6|192790.5|20
1728393870000|2024-10-08 13:24:30|192919.2|192794.2|192931.6|192806.6|192948|192823|192919.2|192794.2|18
1728393880000|2024-10-08 13:24:40|192933|192808|192926|192801|192944.4|192819.4|192909.9|192784.9|23
1728393890000|2024-10-08 13:24:50|192926.5|192801.5|192923.5|192798.5|192926.5|192801.5|192923.5|192798.5|7
1728393900000|2024-10-08 13:25:00|192921.5|192796.5|192921.5|192796.5|192922.4|192797.4|192921.4|192796.4|7
1728393910000|2024-10-08 13:25:10|192921.4|192796.4|192919.9|192794.9|192921.4|192796.4|192919.8|192794.8|3
1728393920000|2024-10-08 13:25:20|192920|192795|192944.3|192819.3|192948.5|192823.5|192920|192795|13
1728393930000|2024-10-08 13:25:30|192943.5|192818.5|192940.3|192815.3|192943.5|192818.5|192939.9|192814.9|7
1728393940000|2024-10-08 13:25:40|192941|192816|192941.1|192816.1|192941.1|192816.1|192940.6|192815.6|3
1728393950000|2024-10-08 13:25:50|192944.5|192819.5|192944.4|192819.4|192944.5|192819.5|192944.4|192819.4|2
1728393960000|2024-10-08 13:26:00|192944.3|192819.3|192942.1|192817.1|192944.3|192819.3|192942.1|192817.1|2
1728393970000|2024-10-08 13:26:10|192943.5|192818.5|192966.9|192841.9|192973.6|192848.6|192943.5|192818.5|10
1728393980000|2024-10-08 13:26:20|192963.6|192838.6|192964|192839|192968.2|192843.2|192961.3|192836.3|21
1728393990000|2024-10-08 13:26:30|192973.4|192848.4|192949.4|192824.4|192981.7|192856.7|192948.5|192823.5|11
1728394000000|2024-10-08 13:26:40|192949.8|192824.8|192949.5|192824.5|192949.8|192824.8|192949.4|192824.4|3
1728394010000|2024-10-08 13:26:50|192955.7|192830.7|192986|192861|192989.1|192864.1|192950.2|192825.2|11
1728394020000|2024-10-08 13:27:00|192993.2|192868.2|192913.5|192788.5|192993.2|192868.2|192872.1|192767.4|25
1728394030000|2024-10-08 13:27:10|192867.2|192817.2|192887.7|192762.7|192915.8|192819.2|192845.5|192760.8|24
1728394040000|2024-10-08 13:27:20|192893|192768|192858.3|192733.3|192893|192795.3|192844.2|192728.4|16
1728394050000|2024-10-08 13:27:30|192858|192733|192854.2|192729.2|192860|192735|192852.4|192727.4|8
1728394060000|2024-10-08 13:27:40|192859.8|192734.8|192790.4|192740.4|192859.9|192756.2|192787.3|192729.4|20
1728394070000|2024-10-08 13:27:50|192791.2|192741.2|192792.3|192742.3|192798.7|192748.7|192789.9|192739.9|8
1728394080000|2024-10-08 13:28:00|192788.8|192738.8|192859|192809|192859|192809|192787.8|192737.8|18
1728394090000|2024-10-08 13:28:10|192856|192806|192855.3|192805.3|192856.8|192806.8|192853.4|192803.4|10
1728394100000|2024-10-08 13:28:20|192855.6|192805.6|192893.7|192768.7|192893.9|192810.2|192855.6|192768.7|4
1728394110000|2024-10-08 13:28:30|192891.3|192766.3|192902.7|192777.7|192903.2|192815|192847.9|192760.4|13
1728394120000|2024-10-08 13:28:40|192893.5|192768.5|192887.1|192762.1|192917.9|192841.2|192851.6|192753.3|24
1728394130000|2024-10-08 13:28:50|192878.1|192753.1|192859.5|192809.5|192897|192809.5|192850.4|192753.1|14
1728394140000|2024-10-08 13:29:00|192886.2|192761.2|192888.5|192763.5|192899.2|192802.5|192852.5|192761.2|15
1728394150000|2024-10-08 13:29:10|192898.4|192773.4|192899|192774|192899|192802.5|192852.5|192762.8|12
1728394160000|2024-10-08 13:29:20|192887.5|192762.5|192804.3|192754.3|192887.5|192764.3|192803.9|192753.9|12
1728394170000|2024-10-08 13:29:30|192806.8|192756.8|192859.4|192734.4|192859.4|192756.8|192804.8|192700|20
1728394180000|2024-10-08 13:29:40|192849.1|192724.1|192833.9|192708.9|192859.2|192734.2|192821|192696|15
1728394190000|2024-10-08 13:29:50|192834.9|192709.9|192831|192706|192839.2|192714.2|192818.5|192693.5|13
1728394200000|2024-10-08 13:30:00|192826.5|192701.5|192845.8|192720.8|192852.4|192727.4|192826.5|192701.5|26
1728394210000|2024-10-08 13:30:10|192847.3|192722.3|192883.2|192758.2|192889.2|192764.2|192847.3|192722.3|24
1728394220000|2024-10-08 13:30:20|192882.7|192757.7|192906.9|192781.9|192910.3|192785.3|192882.3|192757.3|26
1728394230000|2024-10-08 13:30:30|192908.6|192783.6|192889.5|192764.5|192917.9|192792.9|192889.5|192764.5|20
1728394240000|2024-10-08 13:30:40|192881.7|192756.7|192871.9|192746.9|192888|192763|192863.3|192738.3|16
1728394250000|2024-10-08 13:30:50|192870.8|192745.8|192813.8|192688.8|192871.2|192746.2|192808|192683|21
1728394260000|2024-10-08 13:31:00|192814.1|192689.1|192776.7|192651.7|192822|192739.5|192776.7|192651.7|27
1728394270000|2024-10-08 13:31:10|192773.6|192648.6|192694.4|192569.4|192800.4|192675.4|192693.5|192568.5|33
1728394280000|2024-10-08 13:31:20|192691|192566|192695.5|192645.5|192706|192646.1|192682|192557|34
1728394290000|2024-10-08 13:31:30|192743.7|192618.7|192686.6|192636.6|192747|192664.3|192686.6|192611.9|12
1728394300000|2024-10-08 13:31:40|192682.9|192632.9|192680.1|192555.1|192726|192640.2|192680.1|192555.1|15
1728394310000|2024-10-08 13:31:50|192676.9|192551.9|192701|192576|192714.6|192632.3|192676.2|192551.2|25
1728394320000|2024-10-08 13:32:00|192703.7|192578.7|192645.6|192520.6|192709.5|192584.5|192645.6|192520.6|25
1728394330000|2024-10-08 13:32:10|192645.7|192520.7|192611.5|192561.5|192663.5|192587.5|192610.8|192520.1|14
1728394340000|2024-10-08 13:32:20|192612|192562|192611.2|192561.2|192621.5|192571.5|192610.3|192560.3|22
1728394350000|2024-10-08 13:32:30|192610.4|192560.4|192662.2|192537.2|192662.2|192561.7|192607.2|192520.9|20
1728394360000|2024-10-08 13:32:40|192659.3|192534.3|192670|192545|192670.5|192545.5|192647.6|192522.6|20
1728394370000|2024-10-08 13:32:50|192669.1|192544.1|192647.2|192522.2|192697.5|192572.5|192640.9|192515.9|20
1728394380000|2024-10-08 13:33:00|192702.1|192577.1|192679.8|192554.8|192705.9|192580.9|192678.7|192553.7|19
1728394390000|2024-10-08 13:33:10|192682.6|192557.6|192681.1|192556.1|192682.6|192557.6|192680.5|192555.5|4
1728394400000|2024-10-08 13:33:20|192688.5|192563.5|192687.6|192562.6|192698|192573|192680.4|192555.4|11
1728394410000|2024-10-08 13:33:30|192683.8|192558.8|192631|192506|192683.8|192558.8|192613.9|192488.9|16
1728394420000|2024-10-08 13:33:40|192627.4|192502.4|192597.6|192472.6|192638.6|192513.6|192576.4|192451.4|26
1728394430000|2024-10-08 13:33:50|192594|192469|192581.3|192456.3|192596.6|192471.6|192581|192456|24
1728394440000|2024-10-08 13:34:00|192580.8|192455.8|192581.1|192456.1|192581.5|192456.5|192580.6|192455.6|12
1728394450000|2024-10-08 13:34:10|192580.7|192455.7|192583|192458|192606.2|192481.2|192580.7|192455.7|20
1728394460000|2024-10-08 13:34:20|192583.1|192458.1|192608.6|192483.6|192612.4|192487.4|192582.9|192457.9|5
1728394470000|2024-10-08 13:34:30|192604.1|192479.1|192589.4|192464.4|192616.5|192491.5|192587.6|192462.6|29
1728394480000|2024-10-08 13:34:40|192582.3|192457.3|192611.4|192486.4|192618.1|192493.1|192581.7|192456.7|17
1728394490000|2024-10-08 13:34:50|192611.6|192486.6|192595.7|192470.7|192617.9|192492.9|192595.7|192470.7|25
1728394500000|2024-10-08 13:35:00|192595.8|192470.8|192583.7|192458.7|192595.8|192470.8|192581.5|192456.5|28
1728394510000|2024-10-08 13:35:10|192581.9|192456.9|192592.1|192542.1|192600.8|192550.8|192580.8|192455.8|22
1728394520000|2024-10-08 13:35:20|192589.5|192539.5|192690|192565|192704.3|192579.3|192589.5|192535.1|21
1728394530000|2024-10-08 13:35:30|192698.5|192573.5|192693|192568|192706.1|192581.1|192651.8|192526.8|22
1728394540000|2024-10-08 13:35:40|192694.3|192569.3|192653.2|192603.2|192694.9|192604.4|192653.2|192561.3|12
1728394550000|2024-10-08 13:35:50|192654.4|192604.4|192656|192606|192659.5|192609.5|192649.8|192599.8|9
1728394560000|2024-10-08 13:36:00|192655|192605|192648.3|192598.3|192662|192612|192636.4|192586.4|14
1728394570000|2024-10-08 13:36:10|192654.8|192604.8|192596.9|192546.9|192654.8|192604.8|192589.9|192539.9|17
1728394580000|2024-10-08 13:36:20|192597.5|192547.5|192585|192535|192597.5|192547.5|192581|192531|7
1728394590000|2024-10-08 13:36:30|192582.8|192532.8|192590.7|192540.7|192592.7|192542.7|192576.3|192526.3|13
1728394600000|2024-10-08 13:36:40|192592.4|192542.4|192580.9|192530.9|192620.6|192542.4|192580.1|192493.4|17
1728394610000|2024-10-08 13:36:50|192578.5|192528.5|192549.9|192499.9|192578.5|192528.5|192543.8|192493.8|20
1728394620000|2024-10-08 13:37:00|192543.9|192493.9|192528.5|192403.5|192545.2|192495.2|192528.5|192403.5|16
1728394630000|2024-10-08 13:37:10|192538.7|192413.7|192515.1|192465.1|192553.4|192468.2|192477.7|192390.4|29
1728394640000|2024-10-08 13:37:20|192518.3|192468.3|192513.1|192463.1|192518.3|192468.3|192511.4|192461.4|12
1728394650000|2024-10-08 13:37:30|192516.2|192466.2|192516.2|192466.2|192516.2|192466.2|192511.4|192461.4|6
1728394660000|2024-10-08 13:37:40|192513.9|192463.9|192535.1|192485.1|192565.6|192496.5|192512.5|192420.5|21
1728394670000|2024-10-08 13:37:50|192577.6|192452.6|192582.9|192457.9|192583.4|192478.5|192528.5|192452.6|9
1728394680000|2024-10-08 13:38:00|192586.5|192461.5|192591.3|192541.3|192637.6|192564.1|192517|192436|23
1728394690000|2024-10-08 13:38:10|192578.3|192528.3|192592.1|192542.1|192634.4|192548.1|192575.1|192492.5|35
1728394700000|2024-10-08 13:38:20|192591.6|192541.6|192596.4|192471.4|192620.4|192547|192546.7|192465|23
1728394710000|2024-10-08 13:38:30|192561.9|192511.9|192635.4|192510.4|192635.5|192564.6|192556.9|192462.9|25
1728394720000|2024-10-08 13:38:40|192635.9|192510.9|192619.8|192569.8|192635.9|192571.1|192602.9|192505.4|21
1728394730000|2024-10-08 13:38:50|192621.8|192571.8|192695.1|192570.1|192695.1|192597|192619.3|192533.3|22
1728394740000|2024-10-08 13:39:00|192692.6|192567.6|192753.4|192703.4|192785.9|192703.4|192688.3|192563.3|26
1728394750000|2024-10-08 13:39:10|192791.9|192666.9|192827.2|192702.2|192835.4|192724.7|192738.7|192654.6|34
1728394760000|2024-10-08 13:39:20|192822.7|192697.7|192835.1|192710.1|192853.2|192765.4|192766.8|192646.6|36
1728394770000|2024-10-08 13:39:30|192831.9|192706.9|192857.8|192732.8|192865.6|192763.9|192785.8|192689.4|27
1728394780000|2024-10-08 13:39:40|192853.4|192728.4|192830.8|192705.8|192853.7|192742.8|192792.8|192702|19
1728394790000|2024-10-08 13:39:50|192840.6|192715.6|192903.8|192778.8|192904.6|192779.6|192830.5|192705.5|22
1728394800000|2024-10-08 13:40:00|192900.1|192775.1|192891.4|192766.4|192903.6|192778.6|192869.8|192744.8|24
1728394810000|2024-10-08 13:40:10|192897.8|192772.8|192869.4|192819.4|192913.9|192830.8|192858.1|192771.5|25
1728394820000|2024-10-08 13:40:20|192870.9|192820.9|192970|192845|193004.7|192879.7|192862.8|192784.8|34
1728394830000|2024-10-08 13:40:30|192975.5|192850.5|193003.7|192878.7|193009.1|192918|192945|192845.5|30
1728394840000|2024-10-08 13:40:40|192942.9|192892.9|193001.1|192876.1|193008.6|192919.4|192935.1|192864|26
1728394850000|2024-10-08 13:40:50|193001.5|192876.5|193004.3|192879.3|193017.3|192892.3|192997.1|192872.1|31
1728394860000|2024-10-08 13:41:00|193004|192879|193009.2|192884.2|193014.2|192889.2|193001.1|192876.1|19
1728394870000|2024-10-08 13:41:10|193009.3|192884.3|193062|193012|193099.6|193020.7|192992.4|192884|31
1728394880000|2024-10-08 13:41:20|193099|192974|193051.1|193001.1|193110.8|193025.3|193038.3|192952.1|30
1728394890000|2024-10-08 13:41:30|193090.1|192965.1|193084.1|192959.1|193091.7|193004.5|193053.8|192959.1|15
1728394900000|2024-10-08 13:41:40|193084.4|192959.4|193158.4|193033.4|193158.4|193033.4|193071|192959.3|23
1728394910000|2024-10-08 13:41:50|193157.4|193032.4|193177.2|193052.2|193187.9|193062.9|193144|193019|22
1728394920000|2024-10-08 13:42:00|193137.4|193087.4|193172.2|193047.2|193189.9|193087.4|193137.4|193030.9|20
1728394930000|2024-10-08 13:42:10|193174|193049|193004.5|192954.5|193180.8|193055.8|193002.5|192918.8|20
1728394940000|2024-10-08 13:42:20|192996.1|192946.1|193096|192971|193096|192971|192964.4|192878.9|25
1728394950000|2024-10-08 13:42:30|193092.3|192967.3|193066.7|193016.7|193118.3|193033.7|193066.7|192967.2|18
1728394960000|2024-10-08 13:42:40|193074.9|193024.9|193071.9|193021.9|193122.7|193031.5|193067.9|192976.4|20
1728394970000|2024-10-08 13:42:50|193068.5|193018.5|193094.4|192969.4|193095.6|193021.7|193056.7|192963.1|14
1728394980000|2024-10-08 13:43:00|193099.8|192974.8|193094.3|193044.3|193100.7|193050.7|193037.6|192966.6|15
1728394990000|2024-10-08 13:43:10|193170.4|193045.4|193165.8|193040.8|193185.1|193098.1|193127.6|193035.7|25
1728395000000|2024-10-08 13:43:20|193169.7|193044.7|193110.4|193060.4|193181.1|193063.9|193110.4|193020.4|24
1728395010000|2024-10-08 13:43:30|193114.2|193064.2|193113.7|193063.7|193114.2|193064.2|193109.8|193059.8|6
1728395020000|2024-10-08 13:43:40|193109.3|193059.3|193120.7|193070.7|193122.1|193072.1|193109.3|193059.3|22
1728395030000|2024-10-08 13:43:50|193123.5|193073.5|193111.7|192986.7|193132.9|193082.9|193045.9|192958.9|21
1728395040000|2024-10-08 13:44:00|193112.8|192987.8|193083.5|193033.5|193124.3|193033.5|193078|192987.8|15
1728395050000|2024-10-08 13:44:10|193081.3|193031.3|193121.3|192996.3|193121.8|193034.1|193081.3|192996.3|7
1728395060000|2024-10-08 13:44:20|193115.7|192990.7|193069|192944|193121|192996|193068.9|192943.9|17
1728395070000|2024-10-08 13:44:30|193068.6|192943.6|193123.7|193073.7|193148.3|193074.1|193068.6|192943.6|15
1728395080000|2024-10-08 13:44:40|193131.5|193081.5|193142.6|193017.6|193153.6|193081.5|193131.5|193010.6|14
1728395090000|2024-10-08 13:44:50|193138.9|193013.9|193155|193030|193162.7|193067.8|193089.7|193000.8|13
1728395100000|2024-10-08 13:45:00|193162.8|193037.8|193160.8|193035.8|193163.3|193038.3|193155.1|193030.1|15
1728395110000|2024-10-08 13:45:10|193161.7|193036.7|193193.8|193068.8|193197.9|193072.9|193156.3|193031.3|26
1728395120000|2024-10-08 13:45:20|193192.3|193067.3|193191|193066|193202.3|193077.3|193191|193066|15
1728395130000|2024-10-08 13:45:30|193193|193068|193182.7|193132.7|193193.4|193138.8|193112.4|193035.1|26
1728395140000|2024-10-08 13:45:40|193182.8|193132.8|193171.3|193121.3|193183.2|193133.2|193171|193121|11
1728395150000|2024-10-08 13:45:50|193167.1|193117.1|193170.5|193120.5|193170.7|193120.7|193167.1|193117.1|5
1728395160000|2024-10-08 13:46:00|193176.3|193126.3|193153.6|193028.6|193176.3|193126.3|193107|193022|29
1728395170000|2024-10-08 13:46:10|193153.7|193028.7|193140.7|193090.7|193184.6|193091.8|193117.8|193023.6|16
1728395180000|2024-10-08 13:46:20|193140.6|193090.6|193140.5|193090.5|193178.7|193105|193132.2|193043.3|22
1728395190000|2024-10-08 13:46:30|193133.2|193083.2|193134.6|193084.6|193140.5|193090.5|193133.2|193083.2|6
1728395200000|2024-10-08 13:46:40|193129.6|193079.6|193155.7|193030.7|193159.7|193079.6|193129.6|193029.1|15
1728395210000|2024-10-08 13:46:50|193154.4|193029.4|193156.6|193031.6|193158.5|193033.5|193146.1|193021.1|15
1728395220000|2024-10-08 13:47:00|193156.9|193031.9|193201.9|193076.9|193209|193105.1|193154.1|193031.9|19
1728395230000|2024-10-08 13:47:10|193208.3|193083.3|193245.8|193195.8|193257.3|193207.3|193208.3|193083.3|25
1728395240000|2024-10-08 13:47:20|193246.7|193196.7|193237|193187|193287.5|193204|193232.1|193154.5|26
1728395250000|2024-10-08 13:47:30|193274.5|193149.5|193219.9|193094.9|193308.6|193183.6|193219.9|193094.9|17
1728395260000|2024-10-08 13:47:40|193207.6|193082.6|193292.8|193167.8|193299.4|193174.4|193200.6|193075.6|23
1728395270000|2024-10-08 13:47:50|193289.8|193164.8|193291.8|193166.8|193295|193170|193268.3|193143.3|21
1728395280000|2024-10-08 13:48:00|193293.3|193168.3|193258.1|193133.1|193333.2|193208.2|193255.3|193130.3|29
1728395290000|2024-10-08 13:48:10|193241.6|193191.6|193252.5|193202.5|193258.6|193208.6|193232.8|193182.8|24
1728395300000|2024-10-08 13:48:20|193253|193203|193291|193166|193296.6|193212.1|193253|193163.9|18
1728395310000|2024-10-08 13:48:30|193296.4|193171.4|193303.7|193253.7|193313.5|193258.6|193291.8|193171.4|23
1728395320000|2024-10-08 13:48:40|193302.7|193252.7|193281.7|193156.7|193306.5|193252.7|193268.1|193151.1|18
1728395330000|2024-10-08 13:48:50|193281.1|193156.1|193278.4|193153.4|193283.6|193158.6|193273.7|193148.7|12
1728395340000|2024-10-08 13:49:00|193286.2|193161.2|193312.2|193262.2|193323.5|193266.1|193286.2|193161.2|27
1728395350000|2024-10-08 13:49:10|193309.4|193259.4|193347.1|193222.1|193348.8|193267.9|193307.7|193215.4|20
1728395360000|2024-10-08 13:49:20|193309.5|193259.5|193341.3|193216.3|193344|193259.5|193231.5|193164.7|23
1728395370000|2024-10-08 13:49:30|193340.9|193215.9|193302.2|193252.2|193340.9|193256.6|193286.1|193200.4|15
1728395380000|2024-10-08 13:49:40|193308.1|193258.1|193305.4|193255.4|193314.5|193264.5|193303|193253|13
1728395390000|2024-10-08 13:49:50|193304.5|193254.5|193278.6|193153.6|193304.5|193254.5|193245.5|193150.8|20
1728395400000|2024-10-08 13:50:00|193274.7|193149.7|193243.8|193193.8|193286.5|193194.1|193236.6|193149.7|23
1728395410000|2024-10-08 13:50:10|193244.2|193194.2|193299.4|193249.4|193307.5|193257.5|193241|193191|27
1728395420000|2024-10-08 13:50:20|193299|193249|193303.4|193253.4|193303.4|193253.4|193299|193249|15
1728395430000|2024-10-08 13:50:30|193309.6|193259.6|193299.4|193249.4|193309.6|193259.6|193294.9|193244.9|21
1728395440000|2024-10-08 13:50:40|193300|193250|193241.6|193191.6|193309.1|193259.1|193241.6|193191.6|19
1728395450000|2024-10-08 13:50:50|193277.5|193227.5|193331.6|193206.6|193339.6|193227.5|193256|193202.1|23
1728395460000|2024-10-08 13:51:00|193332.6|193207.6|193331.9|193206.9|193338.6|193213.6|193331.9|193206.9|5
1728395470000|2024-10-08 13:51:10|193334.4|193209.4|193337|193212|193337|193212|193334.4|193209.4|5
1728395480000|2024-10-08 13:51:20|193344.8|193219.8|193240.8|193115.8|193344.8|193219.8|193233.6|193108.6|28
1728395490000|2024-10-08 13:51:30|193241.4|193116.4|193262.9|193137.9|193269.3|193184.6|193201.6|193116.2|22
1728395500000|2024-10-08 13:51:40|193262.3|193137.3|193266.4|193141.4|193266.4|193141.4|193262.3|193137.3|7
1728395510000|2024-10-08 13:51:50|193265.6|193140.6|193270.5|193145.5|193270.5|193145.5|193261.8|193136.8|13
1728395520000|2024-10-08 13:52:00|193266.4|193141.4|193268.5|193143.5|193271.8|193146.8|193265.7|193140.7|24
1728395530000|2024-10-08 13:52:10|193275|193150|193270.5|193145.5|193275.6|193150.6|193270.5|193145.5|5
1728395540000|2024-10-08 13:52:20|193271|193146|193272.6|193147.6|193276.9|193151.9|193271|193146|10
1728395550000|2024-10-08 13:52:30|193274.2|193149.2|193227.3|193102.3|193283.7|193233.7|193196.5|193102.3|18
1728395560000|2024-10-08 13:52:40|193227.4|193102.4|193216.7|193091.7|193253.7|193128.7|193210.8|193085.8|7
1728395570000|2024-10-08 13:52:50|193219.5|193094.5|193220.4|193095.4|193263.7|193138.7|193217.3|193092.3|19
1728395580000|2024-10-08 13:53:00|193220.3|193095.3|193205.4|193080.4|193222.4|193097.4|193198.1|193073.1|11
1728395590000|2024-10-08 13:53:10|193205|193080|193231.1|193106.1|193236.1|193111.1|193200.5|193075.5|20
1728395600000|2024-10-08 13:53:20|193231.2|193106.2|193233.7|193108.7|193233.7|193108.7|193231.2|193106.2|3
1728395610000|2024-10-08 13:53:30|193233.8|193108.8|193233.8|193108.8|193233.8|193108.8|193233.8|193108.8|1
1728395620000|2024-10-08 13:53:40|193194.6|193144.6|193194.6|193144.6|193194.6|193144.6|193194.6|193144.6|1
1728395630000|2024-10-08 13:53:50|193271|193097|193164.2|193114.2|193271|193143.6|193156.4|193097|8
1728395640000|2024-10-08 13:54:00|193164|193114|193175.7|193125.7|193198.6|193148.6|193164|193114|10
1728395650000|2024-10-08 13:54:10|193175.8|193125.8|193183.3|193133.3|193196.4|193146.4|193173.6|193123.6|14
1728395660000|2024-10-08 13:54:20|193223.2|193098.2|193224.1|193099.1|193224.1|193145.9|193173.4|193098.2|10
1728395670000|2024-10-08 13:54:30|193224.2|193099.2|193224.2|193099.2|193224.2|193099.2|193224.2|193099.2|1
1728395680000|2024-10-08 13:54:40|193224.1|193099.1|193224|193099|193230|193105|193224|193099|3
1728395690000|2024-10-08 13:54:50|193224.3|193099.3|193224.3|193099.3|193224.3|193099.3|193224.3|193099.3|1
1728395700000|2024-10-08 13:55:00|193224.6|193099.6|193187.4|193137.4|193225|193141.2|193179.8|193099.6|13
1728395710000|2024-10-08 13:55:10|193185.4|193135.4|193188.6|193138.6|193188.6|193138.6|193185.2|193135.2|8
1728395720000|2024-10-08 13:55:20|193187.4|193137.4|193232.4|193107.4|193234.8|193139.1|193186.9|193100.3|13
1728395730000|2024-10-08 13:55:30|193233|193108|193233.1|193108.1|193233.1|193108.1|193232|193107|5
1728395740000|2024-10-08 13:55:40|193233.6|193108.6|193229.9|193104.9|193233.6|193108.6|193229.9|193104.9|6
1728395750000|2024-10-08 13:55:50|193225|193100|193186.9|193136.9|193225|193143.4|193150.1|193100|10
1728395760000|2024-10-08 13:56:00|193191.6|193141.6|193257.6|193207.6|193288.6|193214.4|193187.6|193099.3|19
1728395770000|2024-10-08 13:56:10|193263.8|193213.8|193325.1|193200.1|193330.2|193213.8|193256.2|193173.1|24
1728395780000|2024-10-08 13:56:20|193322.2|193197.2|193241|193116|193322.2|193197.2|193240.5|193115.5|15
1728395790000|2024-10-08 13:56:30|193244.9|193119.9|193263.7|193138.7|193263.7|193138.7|193240.9|193115.9|21
1728395800000|2024-10-08 13:56:40|193261.4|193136.4|193260.2|193135.2|193270.4|193145.4|193258|193133|10
1728395810000|2024-10-08 13:56:50|193253.4|193128.4|193249|193124|193253.4|193128.4|193248.7|193123.7|11
1728395820000|2024-10-08 13:57:00|193256.1|193131.1|193256.8|193131.8|193260.1|193135.1|193256.1|193131.1|3
1728395830000|2024-10-08 13:57:10|193257.4|193132.4|193258.5|193133.5|193258.6|193133.6|193250.6|193125.6|14
1728395840000|2024-10-08 13:57:20|193262.6|193137.6|193258.8|193133.8|193262.6|193137.6|193258.8|193133.8|8
1728395850000|2024-10-08 13:57:30|193264|193139|193224.4|193174.4|193268.2|193178.3|193222.2|193135|17
1728395860000|2024-10-08 13:57:40|193226.8|193176.8|193173.3|193123.3|193226.8|193176.8|193172.6|193122.6|19
1728395870000|2024-10-08 13:57:50|193174|193124|193184.2|193134.2|193200|193150|193174|193124|19
1728395880000|2024-10-08 13:58:00|193186.4|193136.4|193234.2|193184.2|193241|193191|193186.4|193136.4|28
1728395890000|2024-10-08 13:58:10|193232.3|193182.3|193288.8|193238.8|193288.8|193238.8|193226.6|193176.6|19
1728395900000|2024-10-08 13:58:20|193297.2|193247.2|193368.3|193318.3|193368.7|193318.7|193287.8|193237.8|25
1728395910000|2024-10-08 13:58:30|193366.4|193316.4|193402.1|193352.1|193409.8|193359.8|193366.4|193316.4|18
1728395920000|2024-10-08 13:58:40|193405.5|193355.5|193401.6|193351.6|193458.5|193374.2|193399|193309.8|22
1728395930000|2024-10-08 13:58:50|193405.2|193355.2|193412.5|193362.5|193414|193364|193398.1|193348.1|23
1728395940000|2024-10-08 13:59:00|193412.1|193362.1|193373.1|193323.1|193412.1|193362.1|193358.2|193308.2|29
1728395950000|2024-10-08 13:59:10|193378.4|193328.4|193382.6|193332.6|193421.2|193356|193346.1|193288.3|33
1728395960000|2024-10-08 13:59:20|193394.5|193344.5|193465.4|193415.4|193487|193417.6|193394.5|193342.4|26
1728395970000|2024-10-08 13:59:30|193463.6|193413.6|193472.3|193422.3|193511.4|193434|193458.9|193383|30
1728395980000|2024-10-08 13:59:40|193470.2|193420.2|193467.3|193417.3|193470.2|193420.2|193458.7|193408.7|23
1728395990000|2024-10-08 13:59:50|193467.9|193417.9|193481|193431|193524.1|193445.8|193467.9|193392.9|22
1728396000000|2024-10-08 14:00:00|193485.4|193435.4|193470.2|193345.2|193489|193435.4|193413.8|193334.7|27
1728396010000|2024-10-08 14:00:10|193469.5|193344.5|193454|193329|193469.5|193344.5|193445.1|193320.1|25
1728396020000|2024-10-08 14:00:20|193453.5|193328.5|193439.9|193314.9|193462.2|193337.2|193436.3|193311.3|17
1728396030000|2024-10-08 14:00:30|193441.9|193316.9|193454.1|193329.1|193458.5|193333.5|193424.9|193299.9|12
1728396040000|2024-10-08 14:00:40|193455.3|193330.3|193403.5|193353.5|193460.6|193357.5|193401.9|193330.3|9
1728396050000|2024-10-08 14:00:50|193405.6|193355.6|193420.9|193370.9|193427.1|193377.1|193405.6|193355.6|14
1728396060000|2024-10-08 14:01:00|193420.7|193370.7|193458.5|193408.5|193458.5|193408.5|193420.7|193370.7|23
1728396070000|2024-10-08 14:01:10|193459.4|193409.4|193517.1|193467.1|193531.7|193467.1|193459.4|193401.6|17
1728396080000|2024-10-08 14:01:20|193538.7|193488.7|193522.1|193397.1|193574.2|193488.7|193522|193397|27
1728396090000|2024-10-08 14:01:30|193521.1|193396.1|193484.8|193359.8|193544.5|193419.5|193484.8|193359.8|25
1728396100000|2024-10-08 14:01:40|193491|193366|193444.8|193319.8|193491.4|193366.4|193419.6|193294.6|28
1728396110000|2024-10-08 14:01:50|193452.7|193327.7|193460.2|193335.2|193472|193359.8|193404.5|193314.8|23
1728396120000|2024-10-08 14:02:00|193460.6|193335.6|193422.5|193372.5|193467.9|193387.4|193412.7|193325|28
1728396130000|2024-10-08 14:02:10|193422.6|193372.6|193401.8|193276.8|193457.3|193372.6|193355|193274.3|33
1728396140000|2024-10-08 14:02:20|193415.3|193290.3|193343.8|193293.8|193430.5|193323.1|193343.8|193264.8|17
1728396150000|2024-10-08 14:02:30|193343.5|193293.5|193317|193267|193381|193293.5|193310.7|193240|25
1728396160000|2024-10-08 14:02:40|193320.1|193270.1|193332.4|193282.4|193332.4|193282.4|193310.9|193260.9|11
1728396170000|2024-10-08 14:02:50|193330.5|193280.5|193335|193285|193359.5|193309.5|193330.2|193280.2|20
1728396180000|2024-10-08 14:03:00|193341.2|193291.2|193405.8|193355.8|193440.9|193355.8|193341.2|193291.2|24
1728396190000|2024-10-08 14:03:10|193408.5|193358.5|193445.1|193395.1|193466.9|193395.1|193402.4|193324.9|28
1728396200000|2024-10-08 14:03:20|193441.6|193391.6|193489.8|193364.8|193492.4|193402.7|193441.6|193356.9|19
1728396210000|2024-10-08 14:03:30|193491.2|193366.2|193516.9|193391.9|193522|193438.3|193468.9|193357.9|28
1728396220000|2024-10-08 14:03:40|193516.4|193391.4|193595.6|193470.6|193603.1|193485.6|193513.3|193388.3|25
1728396230000|2024-10-08 14:03:50|193608.1|193483.1|193638.1|193513.1|193642.3|193517.3|193598.7|193473.7|16
1728396240000|2024-10-08 14:04:00|193638.2|193513.2|193635.9|193585.9|193679.7|193595.3|193618.6|193513.2|20
1728396250000|2024-10-08 14:04:10|193631.6|193581.6|193603.7|193553.7|193654.3|193581.6|193594.9|193515.9|31
1728396260000|2024-10-08 14:04:20|193604|193554|193603.5|193553.5|193619.9|193560.5|193593.3|193494.9|16
1728396270000|2024-10-08 14:04:30|193594.3|193544.3|193660.5|193610.5|193679.1|193629.1|193594.3|193518.4|20
1728396280000|2024-10-08 14:04:40|193660|193610|193683.5|193558.5|193684.6|193610|193591.1|193525|28
1728396290000|2024-10-08 14:04:50|193682|193557|193624.7|193574.7|193689.5|193590.5|193624.7|193547.8|17
1728396300000|2024-10-08 14:05:00|193630.5|193580.5|193627.4|193577.4|193645.9|193595.9|193617.8|193567.8|26
1728396310000|2024-10-08 14:05:10|193627.1|193577.1|193667.1|193542.1|193667.4|193596.6|193627.1|193541.6|19
1728396320000|2024-10-08 14:05:20|193667.6|193542.6|193668.3|193543.3|193678.1|193553.1|193667.6|193542.6|15
1728396330000|2024-10-08 14:05:30|193637.9|193587.9|193575.5|193525.5|193637.9|193587.9|193575.5|193525.5|23
1728396340000|2024-10-08 14:05:40|193574.6|193524.6|193560.3|193510.3|193579.9|193529.9|193560.3|193510.3|8
1728396350000|2024-10-08 14:05:50|193558.9|193508.9|193529.6|193479.6|193558.9|193508.9|193522.2|193472.2|24
1728396360000|2024-10-08 14:06:00|193529|193479|193522.2|193472.2|193538.7|193488.7|193512.4|193462.4|25
1728396370000|2024-10-08 14:06:10|193523.1|193473.1|193589.3|193539.3|193591.4|193541.4|193514|193464|23
1728396380000|2024-10-08 14:06:20|193588.6|193538.6|193614.5|193564.5|193624.7|193574.7|193588.6|193538.6|29
1728396390000|2024-10-08 14:06:30|193640.1|193590.1|193677.2|193552.2|193677.2|193596.9|193630.6|193548.6|17
1728396400000|2024-10-08 14:06:40|193642.3|193592.3|193652.8|193602.8|193668.2|193618.2|193640.5|193590.5|18
1728396410000|2024-10-08 14:06:50|193656|193606|193665.3|193540.3|193669|193619|193619.5|193540.3|23
1728396420000|2024-10-08 14:07:00|193667.9|193542.9|193703.6|193653.6|193703.6|193653.6|193645.3|193542.9|22
1728396430000|2024-10-08 14:07:10|193712.2|193662.2|193706.7|193656.7|193715.5|193665.5|193682.8|193632.8|21
1728396440000|2024-10-08 14:07:20|193706.8|193656.8|193705.9|193655.9|193712.7|193662.7|193702.7|193652.7|11
1728396450000|2024-10-08 14:07:30|193712.9|193662.9|193721.2|193671.2|193726.8|193676.8|193707.5|193657.5|14
1728396460000|2024-10-08 14:07:40|193726.4|193676.4|193721.1|193671.1|193728.5|193678.5|193721.1|193671.1|13
1728396470000|2024-10-08 14:07:50|193720.3|193670.3|193726.6|193676.6|193732.3|193682.3|193720.3|193670.3|18
1728396480000|2024-10-08 14:08:00|193745.3|193695.3|193725|193675|193745.3|193695.3|193716.2|193666.2|24
1728396490000|2024-10-08 14:08:10|193717.8|193667.8|193708.9|193658.9|193722.4|193672.4|193708.9|193658.9|14
1728396500000|2024-10-08 14:08:20|193711.5|193661.5|193727.3|193677.3|193732.7|193682.7|193711.5|193661.5|10
1728396510000|2024-10-08 14:08:30|193725.8|193675.8|193741.3|193691.3|193746.1|193696.1|193724.1|193674.1|12
1728396520000|2024-10-08 14:08:40|193742|193692|193730.1|193680.1|193742.1|193692.1|193730.1|193680.1|13
1728396530000|2024-10-08 14:08:50|193729|193679|193710.2|193660.2|193729|193679|193703.9|193653.9|13
1728396540000|2024-10-08 14:09:00|193710.7|193660.7|193672.6|193622.6|193710.7|193660.7|193672.6|193622.6|8
1728396550000|2024-10-08 14:09:10|193665.9|193615.9|193663.8|193538.8|193678.9|193615.9|193627|193538.8|21
1728396560000|2024-10-08 14:09:20|193664.6|193539.6|193571.4|193521.4|193669.4|193582.3|193571.4|193493.1|25
1728396570000|2024-10-08 14:09:30|193570.6|193520.6|193571.1|193521.1|193576.8|193526.8|193568.5|193518.5|18
1728396580000|2024-10-08 14:09:40|193571.9|193521.9|193645.7|193595.7|193645.7|193595.7|193571.9|193521.9|19
1728396590000|2024-10-08 14:09:50|193640.7|193590.7|193658.3|193608.3|193658.3|193608.3|193639.6|193589.6|12
1728396600000|2024-10-08 14:10:00|193651.3|193601.3|193613|193563|193660.6|193610.6|193607.8|193557.8|29
1728396610000|2024-10-08 14:10:10|193611|193561|193648.6|193523.6|193651.4|193565.4|193581.8|193515.6|16
1728396620000|2024-10-08 14:10:20|193642.9|193517.9|193716.6|193591.6|193716.6|193591.6|193611.3|193513.6|25
1728396630000|2024-10-08 14:10:30|193716.8|193591.8|193720.7|193595.7|193720.7|193595.7|193692.9|193567.9|22
1728396640000|2024-10-08 14:10:40|193715.9|193590.9|193717|193592|193717.4|193592.4|193712.4|193587.4|7
1728396650000|2024-10-08 14:10:50|193718.1|193593.1|193710.9|193585.9|193718.1|193593.1|193707.1|193582.1|11
1728396660000|2024-10-08 14:11:00|193711.2|193586.2|193737.6|193687.6|193742.9|193692.9|193682.3|193567.8|20
1728396670000|2024-10-08 14:11:10|193735.7|193685.7|193727.2|193602.2|193742.8|193692.8|193683.1|193602.2|20
1728396680000|2024-10-08 14:11:20|193727|193602|193723.3|193598.3|193730.9|193605.9|193711.1|193586.1|17
1728396690000|2024-10-08 14:11:30|193725.4|193600.4|193682.6|193632.6|193727.6|193639.8|193677.7|193596.9|24
1728396700000|2024-10-08 14:11:40|193683|193633|193723.5|193598.5|193729.3|193642.5|193675.9|193598.5|16
1728396710000|2024-10-08 14:11:50|193723.8|193598.8|193745.4|193620.4|193747.4|193622.4|193723.8|193598.8|10
1728396720000|2024-10-08 14:12:00|193746.6|193621.6|193744.3|193619.3|193753.8|193628.8|193744.3|193619.3|11
1728396730000|2024-10-08 14:12:10|193743.8|193618.8|193750.7|193625.7|193794.2|193669.2|193743.8|193618.8|12
1728396740000|2024-10-08 14:12:20|193755.2|193630.2|193710.1|193660.1|193755.2|193663.5|193708.4|193620.5|14
1728396750000|2024-10-08 14:12:30|193710.5|193660.5|193743|193693|193746.5|193696.5|193710.5|193660.5|10
1728396760000|2024-10-08 14:12:40|193755|193705|193793.4|193743.4|193831.3|193743.4|193755|193699.9|16
1728396770000|2024-10-08 14:12:50|193796.9|193746.9|193823|193698|193830.5|193749.2|193788.9|193686.1|17
1728396780000|2024-10-08 14:13:00|193824.7|193699.7|193789|193664|193830.7|193705.7|193787.8|193662.8|14
1728396790000|2024-10-08 14:13:10|193792|193667|193792.2|193667.2|193793|193668|193789|193664|8
1728396800000|2024-10-08 14:13:20|193792.1|193667.1|193851.3|193726.3|193851.3|193726.3|193752.7|193659.7|19
1728396810000|2024-10-08 14:13:30|193848.7|193723.7|193854|193729|193854|193729|193848.7|193723.7|8
1728396820000|2024-10-08 14:13:40|193865.4|193740.4|193827.3|193702.3|193865.4|193740.4|193787.8|193662.8|29
1728396830000|2024-10-08 14:13:50|193828.6|193703.6|193826|193701|193834|193709|193805|193680|25
1728396840000|2024-10-08 14:14:00|193821.9|193696.9|193854.8|193729.8|193855.8|193730.8|193821.9|193696.9|10
1728396850000|2024-10-08 14:14:10|193861.6|193736.6|193886.6|193761.6|193894.7|193769.7|193861.6|193736.6|14
1728396860000|2024-10-08 14:14:20|193885.5|193760.5|193828.4|193703.4|193885.5|193760.5|193828.4|193703.4|21
1728396870000|2024-10-08 14:14:30|193828|193703|193792.8|193667.8|193828|193703|193790.4|193665.4|18
1728396880000|2024-10-08 14:14:40|193793.4|193668.4|193792.6|193667.6|193799.1|193674.1|193789.3|193664.3|16
1728396890000|2024-10-08 14:14:50|193788.4|193663.4|193761.5|193711.5|193793.4|193711.5|193757.3|193663.4|11
1728396900000|2024-10-08 14:15:00|193762.3|193712.3|193800.5|193675.5|193800.5|193737.1|193759.7|193668.8|22
1728396910000|2024-10-08 14:15:10|193795.4|193670.4|193822.3|193697.3|193822.9|193697.9|193795.4|193670.4|8
1728396920000|2024-10-08 14:15:20|193822.8|193697.8|193791.5|193741.5|193823.4|193742.3|193786.3|193697.8|13
1728396930000|2024-10-08 14:15:30|193791.4|193741.4|193835.5|193710.5|193835.6|193748.1|193790.9|193710.5|9
1728396940000|2024-10-08 14:15:40|193841.6|193716.6|193849.8|193724.8|193856.6|193731.6|193836.6|193711.6|15
1728396950000|2024-10-08 14:15:50|193851.2|193726.2|193872|193747|193875.8|193750.8|193849.3|193724.3|11
1728396960000|2024-10-08 14:16:00|193871.5|193746.5|193872.4|193747.4|193872.4|193747.4|193860.6|193735.6|30
1728396970000|2024-10-08 14:16:10|193872.3|193747.3|193857.4|193732.4|193884.8|193759.8|193856.7|193731.7|16
1728396980000|2024-10-08 14:16:20|193865.1|193740.1|193878|193753|193887.9|193762.9|193862.6|193737.6|24
1728396990000|2024-10-08 14:16:30|193875.5|193750.5|193843.3|193718.3|193881.2|193756.2|193789.1|193718.3|21
1728397000000|2024-10-08 14:16:40|193831.9|193706.9|193858.8|193733.8|193864.7|193739.7|193831.9|193706.9|20
1728397010000|2024-10-08 14:16:50|193859.2|193734.2|193897.1|193772.1|193897.1|193808.9|193821.5|193733.2|26
1728397020000|2024-10-08 14:17:00|193890.7|193765.7|193926|193801|193941.2|193853.2|193890.6|193765.7|20
1728397030000|2024-10-08 14:17:10|193926.6|193801.6|193896.8|193846.8|193942.7|193846.8|193896.1|193801.3|27
1728397040000|2024-10-08 14:17:20|193897.5|193847.5|193903.7|193853.7|193914.1|193864.1|193897.5|193847.5|10
1728397050000|2024-10-08 14:17:30|193902.4|193852.4|193897.3|193847.3|193907.5|193857.5|193893.4|193843.4|15
1728397060000|2024-10-08 14:17:40|193903.9|193853.9|193898.5|193848.5|193905.5|193855.5|193896.5|193846.5|8
1728397070000|2024-10-08 14:17:50|193905.2|193855.2|193896.5|193846.5|193905.2|193855.2|193895|193845|8
1728397080000|2024-10-08 14:18:00|193897.1|193847.1|193900.1|193850.1|193904.8|193854.8|193897.1|193847.1|6
1728397090000|2024-10-08 14:18:10|193897.8|193847.8|193896.7|193846.7|193909|193859|193894.4|193844.4|18
1728397100000|2024-10-08 14:18:20|193896.6|193846.6|193986|193861|193994.1|193944.1|193896.6|193846.6|19
1728397110000|2024-10-08 14:18:30|193982.9|193857.9|193939.6|193814.6|193983.6|193858.6|193926.7|193801.7|20
1728397120000|2024-10-08 14:18:40|193940.5|193815.5|193948.2|193823.2|193948.2|193844|193894|193805.6|20
1728397130000|2024-10-08 14:18:50|193941.4|193816.4|193948.8|193823.8|193948.8|193823.8|193940.8|193815.8|9
1728397140000|2024-10-08 14:19:00|193945.5|193820.5|193904.3|193779.3|193950.3|193825.3|193866.9|193776|13
1728397150000|2024-10-08 14:19:10|193901.4|193776.4|193913.5|193788.5|193920|193795|193901.4|193776.4|14
1728397160000|2024-10-08 14:19:20|193907.6|193782.6|193867|193742|193910.4|193785.4|193864.7|193739.7|17
1728397170000|2024-10-08 14:19:30|193866.8|193741.8|193839.2|193714.2|193867.5|193742.5|193839.2|193714.2|12
1728397180000|2024-10-08 14:19:40|193847|193722|193849.5|193724.5|193850.5|193725.5|193842.6|193717.6|20
1728397190000|2024-10-08 14:19:50|193849.1|193724.1|193785.9|193660.9|193850.1|193725.1|193774.6|193649.6|25
1728397200000|2024-10-08 14:20:00|193785.7|193660.7|193768|193718|193802.2|193718|193768|193658.1|22
1728397210000|2024-10-08 14:20:10|193775.9|193725.9|193814.1|193689.1|193816.4|193725.9|193775.9|193681.1|12
1728397220000|2024-10-08 14:20:20|193816.3|193691.3|193865.7|193740.7|193881.7|193756.7|193804.4|193679.4|26
1728397230000|2024-10-08 14:20:30|193856.9|193731.9|193865.5|193815.5|193894.9|193823.2|193855.2|193731.9|15
1728397240000|2024-10-08 14:20:40|193862.6|193812.6|193915.1|193790.1|193916.7|193818.3|193862.6|193775.7|17
1728397250000|2024-10-08 14:20:50|193912.7|193787.7|193909.1|193859.1|193918.7|193868.7|193901.3|193782.4|11
1728397260000|2024-10-08 14:21:00|193914.8|193864.8|193913.9|193863.9|193922.8|193872.8|193901.6|193851.6|15
1728397270000|2024-10-08 14:21:10|193908.3|193858.3|193987.7|193862.7|193988.4|193863.4|193908.3|193819.6|18
1728397280000|2024-10-08 14:21:20|193987.8|193862.8|193991.8|193866.8|193991.8|193866.8|193985.5|193860.5|12
1728397290000|2024-10-08 14:21:30|193992|193867|194027.2|193902.2|194029.1|193904.1|193983|193858|16
1728397300000|2024-10-08 14:21:40|194027.6|193902.6|194028.2|193903.2|194028.2|193903.2|194025.7|193900.7|7
1728397310000|2024-10-08 14:21:50|194028.8|193903.8|194026.5|193901.5|194031.3|193906.3|194026.5|193901.5|17
1728397320000|2024-10-08 14:22:00|194027.4|193902.4|193977.9|193852.9|194032|193907|193975.3|193850.3|29
1728397330000|2024-10-08 14:22:10|193976.8|193851.8|193979.9|193854.9|193979.9|193854.9|193968.4|193843.4|13
1728397340000|2024-10-08 14:22:20|193974|193849|193894.1|193844.1|193983|193893.2|193892|193819.5|21
1728397350000|2024-10-08 14:22:30|193931.5|193806.5|193900.5|193850.5|193944.3|193856|193893.6|193806.5|18
1728397360000|2024-10-08 14:22:40|193903|193853|193825.5|193775.5|193912.9|193862.9|193825.5|193775.5|18
1728397370000|2024-10-08 14:22:50|193826.3|193776.3|193871.6|193746.6|193882.3|193792|193825.1|193742.6|18
1728397380000|2024-10-08 14:23:00|193868.3|193743.3|193869.3|193744.3|193876.7|193751.7|193860.1|193735.1|11
1728397390000|2024-10-08 14:23:10|193877.2|193752.2|193866.1|193741.1|193877.2|193752.2|193863.5|193738.5|23
1728397400000|2024-10-08 14:23:20|193799|193749|193798.5|193748.5|193803.3|193753.3|193792.4|193742.4|15
1728397410000|2024-10-08 14:23:30|193794.7|193744.7|193794.1|193744.1|193797.4|193747.4|193794|193744|8
1728397420000|2024-10-08 14:23:40|193789.1|193739.1|193788.7|193738.7|193795.1|193745.1|193780.9|193730.9|6
1728397430000|2024-10-08 14:23:50|193792.6|193742.6|193792.6|193742.6|193792.6|193742.6|193783.7|193733.7|4
1728397440000|2024-10-08 14:24:00|193795.9|193745.9|193784.2|193734.2|193796.4|193746.4|193764.9|193714.9|14
1728397450000|2024-10-08 14:24:10|193790.6|193740.6|193793|193668|193812|193740.6|193762.7|193640.9|21
1728397460000|2024-10-08 14:24:20|193784|193659|193798.8|193673.8|193810.1|193719.5|193746.5|193658.3|23
1728397470000|2024-10-08 14:24:30|193797.7|193672.7|193796.2|193671.2|193812.1|193709.1|193759.1|193662.5|14
1728397480000|2024-10-08 14:24:40|193796.3|193671.3|193816.9|193691.9|193824.6|193699.6|193788.5|193663.5|23
1728397490000|2024-10-08 14:24:50|193815.5|193690.5|193814.9|193689.9|193829.6|193704.6|193805.6|193680.6|18
1728397500000|2024-10-08 14:25:00|193815.2|193690.2|193814.9|193689.9|193815.7|193690.7|193814.9|193689.9|7
1728397510000|2024-10-08 14:25:10|193815.4|193690.4|193756.5|193631.5|193815.7|193690.7|193741|193616|17
1728397520000|2024-10-08 14:25:20|193755.9|193630.9|193753.5|193628.5|193756.2|193631.2|193749.2|193624.2|10
1728397530000|2024-10-08 14:25:30|193768|193643|193788|193663|193794.4|193669.4|193768|193643|22
1728397540000|2024-10-08 14:25:40|193794.5|193669.5|193859.6|193734.6|193862.8|193737.8|193787.7|193662.7|29
1728397550000|2024-10-08 14:25:50|193862.1|193737.1|193956.7|193831.7|193957|193832|193859.4|193734.4|28
1728397560000|2024-10-08 14:26:00|193956.9|193831.9|193961.7|193836.7|194007.2|193882.2|193923|193831.7|28
1728397570000|2024-10-08 14:26:10|193961.6|193836.6|193936.5|193811.5|193961.6|193836.6|193936.5|193811.5|20
1728397580000|2024-10-08 14:26:20|193934.3|193809.3|193948|193823|193948|193823|193934.3|193809.3|3
1728397590000|2024-10-08 14:26:30|193949.5|193824.5|193925.9|193800.9|193949.5|193824.5|193922|193797|16
1728397600000|2024-10-08 14:26:40|193930.2|193805.2|193973.8|193848.8|193973.8|193848.8|193930.2|193805.2|22
1728397610000|2024-10-08 14:26:50|193979.4|193854.4|193961.1|193836.1|193996.7|193871.7|193957.5|193832.5|16
1728397620000|2024-10-08 14:27:00|193960.3|193835.3|193983.2|193858.2|193986.1|193861.1|193960.3|193835.3|11
1728397630000|2024-10-08 14:27:10|193978.6|193853.6|193961.3|193836.3|193982|193857|193937.5|193812.5|25
1728397640000|2024-10-08 14:27:20|193963.3|193838.3|193997.8|193872.8|193999.9|193874.9|193963.3|193838.3|17
1728397650000|2024-10-08 14:27:30|194000.3|193875.3|194044.3|193919.3|194054.4|193929.4|193995.1|193870.1|21
1728397660000|2024-10-08 14:27:40|194040.4|193915.4|194035.2|193910.2|194040.4|193915.4|194015.3|193890.3|18
1728397670000|2024-10-08 14:27:50|194038.4|193913.4|194013.9|193888.9|194043.8|193918.8|194010.5|193885.5|11
1728397680000|2024-10-08 14:28:00|194014.4|193889.4|194044.8|193919.8|194048.5|193923.5|194009.6|193884.6|22
1728397690000|2024-10-08 14:28:10|194046.4|193921.4|194031.3|193906.3|194057.4|193932.4|194021.2|193896.2|21
1728397700000|2024-10-08 14:28:20|194027.1|193902.1|194050.2|193925.2|194054.6|193929.6|194012.3|193887.3|18
1728397710000|2024-10-08 14:28:30|194055.8|193930.8|194034.1|193909.1|194057.9|193932.9|194034.1|193909.1|20
1728397720000|2024-10-08 14:28:40|194030.4|193905.4|193965.4|193840.4|194030.4|193905.4|193962.2|193837.2|17
1728397730000|2024-10-08 14:28:50|193966.5|193841.5|193964.2|193839.2|193971.8|193846.8|193957.7|193832.7|24
1728397740000|2024-10-08 14:29:00|193971.7|193846.7|194011.9|193886.9|194019.1|193894.1|193965.2|193840.2|21
1728397750000|2024-10-08 14:29:10|194015.2|193890.2|194033.3|193908.3|194044|193919|194012.4|193887.4|16
1728397760000|2024-10-08 14:29:20|194037.7|193912.7|194031.3|193906.3|194037.7|193912.7|194030.6|193905.6|12
1728397770000|2024-10-08 14:29:30|194037.6|193912.6|194037.1|193912.1|194037.6|193912.6|194009|193884|25
1728397780000|2024-10-08 14:29:40|194036.2|193911.2|193998.7|193873.7|194036.2|193911.2|193982.7|193857.7|19
1728397790000|2024-10-08 14:29:50|194001.5|193876.5|193937.8|193887.8|194006|193917.7|193934|193829|28
1728397800000|2024-10-08 14:30:00|193965.9|193840.9|193971.9|193846.9|193989.6|193892.9|193930.3|193830.6|24
1728397810000|2024-10-08 14:30:10|193972.6|193847.6|193936.7|193811.7|193978.9|193896.6|193931.9|193806.9|24
1728397820000|2024-10-08 14:30:20|193936.9|193811.9|193983|193933|194098.9|194003|193935.4|193810.4|27
1728397830000|2024-10-08 14:30:30|194027.2|193902.2|193913.2|193863.2|194037.6|193936.9|193905.2|193811.3|23
1728397840000|2024-10-08 14:30:40|193937.6|193812.6|193977.2|193852.2|194004|193879|193937.6|193812.6|26
1728397850000|2024-10-08 14:30:50|193978.4|193853.4|193974.6|193849.6|193983.2|193858.2|193964.8|193839.8|21
1728397860000|2024-10-08 14:31:00|193975.8|193850.8|194056.3|193931.3|194088.6|193963.6|193975.8|193850.8|22
1728397870000|2024-10-08 14:31:10|194054.1|193929.1|194047.4|193922.4|194057|193932|194042.7|193917.7|15
1728397880000|2024-10-08 14:31:20|194045.4|193920.4|194060.2|193935.2|194060.2|193935.2|194045.4|193920.4|11
1728397890000|2024-10-08 14:31:30|194057.8|193932.8|194095.8|193970.8|194110.5|193985.5|194055.9|193930.9|19
1728397900000|2024-10-08 14:31:40|194078.2|193953.2|194106.2|193981.2|194106.2|193981.2|194077.4|193952.4|18
1728397910000|2024-10-08 14:31:50|194102.9|193977.9|194123.2|193998.2|194132.5|194007.5|194101.9|193976.9|21
1728397920000|2024-10-08 14:32:00|194124.8|193999.8|194095.3|193970.3|194128.9|194003.9|194088.5|193963.5|13
1728397930000|2024-10-08 14:32:10|194099.3|193974.3|194113.3|193988.3|194113.3|193988.3|194099.3|193974.3|7
1728397940000|2024-10-08 14:32:20|194137.3|194012.3|194178.2|194053.2|194181|194056|194137.3|194012.3|7
1728397950000|2024-10-08 14:32:30|194173|194048|194238.4|194113.4|194244|194148.2|194166.3|194041.3|23
1728397960000|2024-10-08 14:32:40|194245.9|194120.9|194212.8|194087.8|194245.9|194120.9|194212.8|194087.8|7
1728397970000|2024-10-08 14:32:50|194214.8|194089.8|194242.4|194117.4|194262|194137|194209.2|194084.2|29
1728397980000|2024-10-08 14:33:00|194236.8|194111.8|194212.1|194087.1|194236.8|194111.8|194208.6|194083.6|21
1728397990000|2024-10-08 14:33:10|194214.3|194089.3|194257.7|194132.7|194269.8|194144.8|194214.3|194089.3|12
1728398000000|2024-10-08 14:33:20|194259.3|194134.3|194271.9|194146.9|194271.9|194146.9|194253.8|194128.8|9
1728398010000|2024-10-08 14:33:30|194272.5|194147.5|194328.1|194203.1|194340.1|194215.1|194269.8|194144.8|23
1728398020000|2024-10-08 14:33:40|194328.7|194203.7|194340.3|194215.3|194345.6|194220.6|194317.3|194192.3|18
1728398030000|2024-10-08 14:33:50|194339.3|194214.3|194491.8|194366.8|194520.4|194395.4|194339.3|194214.3|17
1728398040000|2024-10-08 14:34:00|194479.3|194354.3|194568.5|194443.5|194570.6|194445.6|194446.2|194321.2|30
1728398050000|2024-10-08 14:34:10|194564.6|194439.6|194453.1|194328.1|194566.8|194442.6|194444.9|194319.9|26
1728398060000|2024-10-08 14:34:20|194453.8|194328.8|194399.6|194274.6|194453.8|194328.8|194396.3|194271.3|14
1728398070000|2024-10-08 14:34:30|194402.4|194277.4|194402.5|194277.5|194408.7|194283.7|194391.2|194266.2|10
1728398080000|2024-10-08 14:34:40|194404.7|194279.7|194404.6|194279.6|194404.8|194279.8|194385.3|194260.3|13
1728398090000|2024-10-08 14:34:50|194403.7|194278.7|194369.6|194244.6|194403.7|194278.7|194369.6|194244.6|12
1728398100000|2024-10-08 14:35:00|194358.1|194233.1|194398.1|194273.1|194404.3|194316.8|194318.2|194193.2|27
1728398110000|2024-10-08 14:35:10|194400.3|194275.3|194424.1|194299.1|194424.1|194349.9|194394.9|194269.9|15
1728398120000|2024-10-08 14:35:20|194416.8|194291.8|194396.6|194271.6|194425.5|194300.5|194390.8|194265.8|16
1728398130000|2024-10-08 14:35:30|194400.4|194275.4|194434.2|194309.2|194455.6|194330.6|194395.8|194270.8|23
1728398140000|2024-10-08 14:35:40|194437.5|194312.5|194437.5|194312.5|194442.8|194317.8|194418.8|194293.8|18
1728398150000|2024-10-08 14:35:50|194434.5|194309.5|194486.4|194361.4|194489|194364|194414|194289|23
1728398160000|2024-10-08 14:36:00|194484.4|194359.4|194467.2|194342.2|194484.4|194359.4|194451.8|194326.8|21
1728398170000|2024-10-08 14:36:10|194476.7|194351.7|194440.8|194315.8|194476.7|194351.7|194419.8|194294.8|21
1728398180000|2024-10-08 14:36:20|194440.1|194315.1|194473.6|194348.6|194475.1|194350.1|194433.2|194308.2|8
1728398190000|2024-10-08 14:36:30|194473.1|194348.1|194471.9|194346.9|194473.9|194348.9|194469.6|194344.6|13
1728398200000|2024-10-08 14:36:40|194471.5|194346.5|194507|194382|194509.7|194384.7|194467.6|194342.6|26
1728398210000|2024-10-08 14:36:50|194507.3|194382.3|194511.7|194386.7|194511.7|194386.7|194507.3|194382.3|10
1728398220000|2024-10-08 14:37:00|194511.8|194386.8|194509.3|194384.3|194511.9|194386.9|194442.8|194317.8|19
1728398230000|2024-10-08 14:37:10|194511.3|194386.3|194507.4|194382.4|194515.4|194390.4|194481.3|194356.3|15
1728398240000|2024-10-08 14:37:20|194509.7|194384.7|194450.4|194400.4|194511.9|194426.1|194444.3|194381.7|14
1728398250000|2024-10-08 14:37:30|194454.8|194404.8|194465.4|194340.4|194499.9|194418.2|194447.1|194340.4|15
1728398260000|2024-10-08 14:37:40|194469.4|194344.4|194491.1|194366.1|194496.3|194415.4|194452|194344.4|10
1728398270000|2024-10-08 14:37:50|194489.2|194364.2|194401.7|194276.7|194507.8|194382.8|194400.2|194275.2|19
1728398280000|2024-10-08 14:38:00|194395.2|194270.2|194433.9|194308.9|194440.8|194315.8|194394.7|194269.7|12
1728398290000|2024-10-08 14:38:10|194434.4|194309.4|194417.8|194292.8|194434.4|194309.4|194399.1|194274.1|9
1728398300000|2024-10-08 14:38:20|194414.6|194289.6|194426|194301|194430.4|194305.4|194385|194260|18
1728398310000|2024-10-08 14:38:30|194426.7|194301.7|194422.7|194297.7|194426.7|194301.7|194422.7|194297.7|2
1728398320000|2024-10-08 14:38:40|194430.7|194305.7|194424.7|194299.7|194432.1|194307.1|194424.7|194299.7|6
1728398330000|2024-10-08 14:38:50|194422.3|194297.3|194418.6|194293.6|194429.9|194304.9|194411.3|194286.3|17
1728398340000|2024-10-08 14:39:00|194420.2|194295.2|194403.2|194278.2|194420.2|194295.2|194398.5|194273.5|13
1728398350000|2024-10-08 14:39:10|194403.9|194278.9|194367.4|194242.4|194412.9|194287.9|194362.2|194237.2|24
1728398360000|2024-10-08 14:39:20|194372.6|194247.6|194375.4|194250.4|194400.1|194275.1|194370.5|194245.5|26
1728398370000|2024-10-08 14:39:30|194378.4|194253.4|194363.1|194238.1|194378.4|194253.4|194360|194235|10
1728398380000|2024-10-08 14:39:40|194363.7|194238.7|194395.9|194270.9|194395.9|194270.9|194345.1|194220.1|19
1728398390000|2024-10-08 14:39:50|194388.1|194263.1|194384.5|194259.5|194389.2|194264.2|194375.2|194250.2|23
1728398400000|2024-10-08 14:40:00|194393|194268|194359.3|194234.3|194394.2|194269.2|194359.3|194234.3|16
1728398410000|2024-10-08 14:40:10|194354.5|194229.5|194352.6|194227.6|194366.4|194272.6|194308.9|194221.4|18
1728398420000|2024-10-08 14:40:20|194345.9|194220.9|194346.3|194221.3|194360.9|194235.9|194340.7|194215.7|18
1728398430000|2024-10-08 14:40:30|194343.1|194218.1|194323.1|194198.1|194343.1|194242.5|194292.5|194184.2|16
1728398440000|2024-10-08 14:40:40|194321.9|194196.9|194317.4|194192.4|194349.9|194224.9|194314.9|194189.9|12
1728398450000|2024-10-08 14:40:50|194325.8|194200.8|194323.9|194198.9|194332.6|194235.8|194285.8|194194|23
1728398460000|2024-10-08 14:41:00|194329|194204|194335.5|194210.5|194335.5|194210.5|194317.8|194192.8|20
1728398470000|2024-10-08 14:41:10|194330.3|194205.3|194297.6|194247.6|194351.3|194264.5|194297.6|194204.5|22
1728398480000|2024-10-08 14:41:20|194300.1|194250.1|194339.5|194214.5|194357.1|194250.6|194300.1|194214.5|10
1728398490000|2024-10-08 14:41:30|194347.9|194222.9|194353.6|194228.6|194353.6|194262.3|194312.3|194214.3|11
1728398500000|2024-10-08 14:41:40|194354.5|194229.5|194358|194233|194358|194233|194348.9|194223.9|5
1728398510000|2024-10-08 14:41:50|194351.5|194226.5|194350.1|194225.1|194355.9|194230.9|194349.7|194224.7|9
1728398520000|2024-10-08 14:42:00|194356.8|194231.8|194328.8|194203.8|194356.8|194231.8|194312.3|194187.3|26
1728398530000|2024-10-08 14:42:10|194328.4|194203.4|194315.7|194190.7|194328.4|194203.4|194315.7|194190.7|7
1728398540000|2024-10-08 14:42:20|194320.5|194195.5|194316.3|194191.3|194322|194197|194315.2|194190.2|6
1728398550000|2024-10-08 14:42:30|194323.4|194198.4|194302.2|194177.2|194323.6|194198.6|194302.2|194177.2|13
1728398560000|2024-10-08 14:42:40|194298.6|194173.6|194294.2|194169.2|194319.3|194194.3|194289.6|194164.6|20
1728398570000|2024-10-08 14:42:50|194302.6|194177.6|194256.4|194131.4|194311|194186|194225.4|194129.6|37
1728398580000|2024-10-08 14:43:00|194256.2|194131.2|194256|194131|194277.2|194152.2|194253.6|194128.6|29
1728398590000|2024-10-08 14:43:10|194256.5|194131.5|194283|194158|194292.3|194167.3|194256.5|194131.5|26
1728398600000|2024-10-08 14:43:20|194283.3|194158.3|194283.9|194158.9|194292.4|194194.4|194243.4|194148.7|14
1728398610000|2024-10-08 14:43:30|194284.6|194159.6|194212.3|194162.3|194284.6|194168.5|194199.2|194149.2|14
1728398620000|2024-10-08 14:43:40|194225.2|194175.2|194265.7|194140.7|194274.7|194186.4|194218.1|194136.8|21
1728398630000|2024-10-08 14:43:50|194220.1|194170.1|194257.6|194132.6|194274.1|194172.1|194220.1|194130.2|20
1728398640000|2024-10-08 14:44:00|194256.9|194131.9|194209.2|194159.2|194268.3|194159.2|194209.2|194126.7|18
1728398650000|2024-10-08 14:44:10|194249.2|194124.2|194249.3|194124.3|194249.3|194168.8|194209.2|194124.2|4
1728398660000|2024-10-08 14:44:20|194256.2|194131.2|194254.9|194129.9|194256.9|194159.2|194201.3|194113.7|13
1728398670000|2024-10-08 14:44:30|194259.6|194134.6|194245.9|194120.9|194262.1|194154.9|194204.9|194112.2|17
1728398680000|2024-10-08 14:44:40|194204.9|194154.9|194250.2|194125.2|194253.3|194154.9|194204.9|194118.9|10
1728398690000|2024-10-08 14:44:50|194249.4|194124.4|194196.8|194071.8|194252.1|194127.1|194163.5|194061|16
1728398700000|2024-10-08 14:45:00|194212.9|194087.9|194211.1|194086.1|194233.2|194108.2|194197.7|194072.7|20
1728398710000|2024-10-08 14:45:10|194226.3|194101.3|194174.5|194049.5|194226.3|194101.3|194165|194040|23
1728398720000|2024-10-08 14:45:20|194161.6|194036.6|194211|194086|194211|194086|194161.6|194036.6|16
1728398730000|2024-10-08 14:45:30|194213.2|194088.2|194201.1|194076.1|194213.6|194088.6|194200.6|194075.6|4
1728398740000|2024-10-08 14:45:40|194203.3|194078.3|194178.2|194053.2|194203.3|194078.3|194173.3|194048.3|8
1728398750000|2024-10-08 14:45:50|194184|194059|194169.1|194044.1|194184|194059|194165.7|194040.7|5
1728398760000|2024-10-08 14:46:00|194166.1|194041.1|194137.5|194012.5|194166.1|194041.1|194128.2|194003.2|20
1728398770000|2024-10-08 14:46:10|194139.4|194014.4|194128.1|194003.1|194139.4|194014.4|194111.6|193986.6|16
1728398780000|2024-10-08 14:46:20|194125.1|194000.1|194124.6|193999.6|194127|194002|194124.3|193999.3|5
1728398790000|2024-10-08 14:46:30|194127.2|194002.2|194128.5|194003.5|194130.8|194005.8|194125.1|194000.1|5
1728398800000|2024-10-08 14:46:40|194128.2|194003.2|194128.1|194003.1|194134|194009|194128.1|194003.1|8
1728398810000|2024-10-08 14:46:50|194135.3|194010.3|194128.9|194003.9|194135.3|194010.3|194128.9|194003.9|7
1728398820000|2024-10-08 14:47:00|194097.1|193972.1|194132.8|194007.8|194134.8|194009.8|194095.2|193970.2|16
1728398830000|2024-10-08 14:47:10|194134.8|194009.8|194133.2|194008.2|194137.1|194012.1|194129.4|194004.4|14
1728398840000|2024-10-08 14:47:20|194134.2|194009.2|194168.1|194043.1|194174.7|194049.7|194134.2|194009.2|12
1728398850000|2024-10-08 14:47:30|194170.2|194045.2|194162.8|194037.8|194174.2|194049.2|194159.6|194034.6|10
1728398860000|2024-10-08 14:47:40|194163.2|194038.2|194114.6|194064.6|194166.2|194069.2|194114.6|194036.6|12
1728398870000|2024-10-08 14:47:50|194121.8|194071.8|194166.1|194041.1|194171.4|194071.8|194121.8|194039.9|7
1728398880000|2024-10-08 14:48:00|194172.8|194047.8|194169.3|194044.3|194173.6|194048.6|194165.9|194040.9|10
1728398890000|2024-10-08 14:48:10|194177.3|194052.3|194188.8|194063.8|194198.5|194098.7|194148.7|194052.3|10
1728398900000|2024-10-08 14:48:20|194180.4|194055.4|194164.6|194039.6|194188.4|194063.4|194164.6|194039.6|10
1728398910000|2024-10-08 14:48:30|194170.6|194045.6|194162|194037|194171.7|194046.7|194158.5|194033.5|20
1728398920000|2024-10-08 14:48:40|194159.5|194034.5|194164.2|194039.2|194171|194046|194159.5|194034.5|18
1728398930000|2024-10-08 14:48:50|194118.3|194068.3|194165.5|194040.5|194169|194069|194118.3|194031.4|8
1728398940000|2024-10-08 14:49:00|194168.2|194043.2|194154.2|194029.2|194168.2|194043.2|194154.2|194029.2|9
1728398950000|2024-10-08 14:49:10|194153.8|194028.8|194149.8|194024.8|194154.2|194029.2|194122.4|193997.4|19
1728398960000|2024-10-08 14:49:20|194150.2|194025.2|194149.8|194024.8|194159.1|194034.1|194143|194018|16
1728398970000|2024-10-08 14:49:30|194150.6|194025.6|194143.9|194018.9|194152|194054.7|194104.7|194018.9|12
1728398980000|2024-10-08 14:49:40|194145.6|194020.6|194182|194057|194188.3|194063.3|194145.6|194020.6|15
1728398990000|2024-10-08 14:49:50|194188.3|194063.3|194190.7|194065.7|194193.9|194068.9|194188.3|194063.3|7
1728399000000|2024-10-08 14:50:00|194194.6|194069.6|194190.6|194065.6|194194.6|194069.6|194190.6|194065.6|2
1728399010000|2024-10-08 14:50:10|194190.4|194065.4|194179.3|194054.3|194200.9|194075.9|194170.5|194045.5|19
1728399020000|2024-10-08 14:50:20|194180.1|194055.1|194159.3|194034.3|194180.1|194055.1|194154.7|194029.7|5
1728399030000|2024-10-08 14:50:30|194160.4|194035.4|194162.8|194037.8|194166.1|194041.1|194160.4|194035.4|6
1728399040000|2024-10-08 14:50:40|194164.2|194039.2|194230.9|194105.9|194230.9|194105.9|194164.2|194039.2|3
1728399050000|2024-10-08 14:50:50|194232.7|194107.7|194255.8|194130.8|194265.5|194140.5|194232.7|194107.7|11
1728399060000|2024-10-08 14:51:00|194258.2|194133.2|194258.7|194133.7|194269.3|194144.3|194256.6|194131.6|17
1728399070000|2024-10-08 14:51:10|194257.9|194132.9|194239.6|194114.6|194259.4|194163.2|194213.2|194111|10
1728399080000|2024-10-08 14:51:20|194240.6|194115.6|194230|194105|194242.5|194143.3|194193.3|194105|11
1728399090000|2024-10-08 14:51:30|194232|194107|194164.7|194039.7|194239.1|194114.1|194164.7|194039.7|19
1728399100000|2024-10-08 14:51:40|194165.1|194040.1|194164.5|194039.5|194169.7|194044.7|194164.5|194039.5|10
1728399110000|2024-10-08 14:51:50|194162.9|194037.9|194154.5|194029.5|194175.9|194050.9|194145.9|194020.9|12
1728399120000|2024-10-08 14:52:00|194151.8|194026.8|194139.6|194014.6|194156.2|194031.2|194137.1|194012.1|10
1728399130000|2024-10-08 14:52:10|194137.8|194012.8|194138.6|194013.6|194145|194020|194137.4|194012.4|12
1728399140000|2024-10-08 14:52:20|194147.5|194022.5|194139.5|194014.5|194155.5|194030.5|194138.7|194013.7|17
1728399150000|2024-10-08 14:52:30|194141.4|194016.4|194145.1|194020.1|194146.5|194021.5|194139.5|194014.5|11
1728399160000|2024-10-08 14:52:40|194144|194019|194124.5|193999.5|194144|194019|194124.5|193999.5|6
1728399170000|2024-10-08 14:52:50|194129.6|194004.6|194123|193998|194129.6|194004.6|194123|193998|3
1728399180000|2024-10-08 14:53:00|194129.7|194004.7|194087.2|193962.2|194135.7|194010.7|194087.2|193962.2|8
1728399190000|2024-10-08 14:53:10|194081.6|193956.6|194122.6|193997.6|194139.7|194062.5|194081.6|193956.6|25
1728399200000|2024-10-08 14:53:20|194122.3|193997.3|194130.2|194005.2|194135|194036.8|194082.3|193985|15
1728399210000|2024-10-08 14:53:30|194137.9|194012.9|194103.3|193978.3|194137.9|194012.9|194100.6|193975.6|6
1728399220000|2024-10-08 14:53:40|194076.1|194026.1|194079.8|194029.8|194085.3|194035.3|194076.1|194026.1|5
1728399230000|2024-10-08 14:53:50|194075.6|194025.6|194072.6|194022.6|194075.6|194025.6|194072.6|194022.6|2
1728399240000|2024-10-08 14:54:00|194079.5|194029.5|194076.9|194026.9|194116.3|194031.9|194073.2|193991.3|5
1728399250000|2024-10-08 14:54:10|194115.7|193990.7|194115.7|193990.7|194115.7|193990.7|194115.7|193990.7|1
1728399260000|2024-10-08 14:54:20|194115.6|193990.6|194066.4|193941.4|194115.6|193990.6|194027.9|193941.4|6
1728399270000|2024-10-08 14:54:30|194075.6|193950.6|194095.1|193970.1|194097.8|193972.8|194060.6|193935.6|20
1728399280000|2024-10-08 14:54:40|194090.7|193965.7|194090.9|193965.9|194094.2|193969.2|194090.7|193965.7|3
1728399290000|2024-10-08 14:54:50|194090.7|193965.7|194089.3|193964.3|194093.3|193968.3|194079.3|193954.3|14
1728399300000|2024-10-08 14:55:00|194088.8|193963.8|194083.7|193958.7|194089.1|193964.1|194082.5|193957.5|16
1728399310000|2024-10-08 14:55:10|194082.6|193957.6|194075.3|193950.3|194082.6|193957.6|194065.2|193940.2|9
1728399320000|2024-10-08 14:55:20|194069.7|193944.7|194047.7|193922.7|194069.7|193944.7|194036.1|193911.1|21
1728399330000|2024-10-08 14:55:30|194046.7|193921.7|194063.3|193938.3|194067|193942|194046.7|193921.7|16
1728399340000|2024-10-08 14:55:40|194064.4|193939.4|194056.5|193931.5|194080.8|193955.8|194033.1|193908.1|21
1728399350000|2024-10-08 14:55:50|194050.8|193925.8|194047.1|193922.1|194051.2|193926.2|194035.8|193910.8|18
1728399360000|2024-10-08 14:56:00|194050.3|193925.3|194054.7|193929.7|194060.7|193935.7|194050.3|193925.3|8
1728399370000|2024-10-08 14:56:10|194052.3|193927.3|194043|193918|194065.5|193940.5|194042.6|193917.6|17
1728399380000|2024-10-08 14:56:20|194042.6|193917.6|194087.6|193962.6|194090|193965|194042.6|193917.6|21
1728399390000|2024-10-08 14:56:30|194088.9|193963.9|194082.5|193957.5|194106.5|193981.5|194075.5|193950.5|13
1728399400000|2024-10-08 14:56:40|194080.5|193955.5|194078.2|193953.2|194080.5|193955.5|194074|193949|7
1728399410000|2024-10-08 14:56:50|194073.3|193948.3|194130.1|194005.1|194134.5|194009.5|194073.3|193948.3|13
1728399420000|2024-10-08 14:57:00|194132.1|194007.1|194126.5|194001.5|194132.1|194007.1|194126.1|194001.1|12
1728399430000|2024-10-08 14:57:10|194124.5|193999.5|194125.3|194000.3|194128.3|194003.3|194103|193978|15
1728399440000|2024-10-08 14:57:20|194124.7|193999.7|194135.3|194010.3|194138|194013|194122.5|193997.5|9
1728399450000|2024-10-08 14:57:30|194133.4|194008.4|194092.9|193967.9|194133.4|194008.4|194068.2|193943.2|18
1728399460000|2024-10-08 14:57:40|194088|193963|194070.4|193945.4|194088|193963|194069.7|193944.7|8
1728399470000|2024-10-08 14:57:50|194071.8|193946.8|194059.1|193934.1|194078.9|193953.9|194053.7|193928.7|9
1728399480000|2024-10-08 14:58:00|194061.8|193936.8|194040.7|193915.7|194061.8|193936.8|194040.7|193915.7|13
1728399490000|2024-10-08 14:58:10|194046.6|193921.6|194037.1|193912.1|194046.6|193921.6|194037.1|193912.1|3
1728399500000|2024-10-08 14:58:20|194035.8|193910.8|194007.3|193882.3|194035.8|193910.8|194005.4|193880.4|10
1728399510000|2024-10-08 14:58:30|194005|193880|194001|193876|194008.6|193883.6|193982.9|193857.9|14
1728399520000|2024-10-08 14:58:40|193999.3|193874.3|193999|193874|194005.8|193880.8|193981|193856|6
1728399530000|2024-10-08 14:58:50|193993.7|193868.7|193985.8|193860.8|194000|193875|193976.7|193851.7|20
1728399540000|2024-10-08 14:59:00|193986.7|193861.7|193989.1|193864.1|193994.2|193869.2|193978.2|193853.2|16
1728399550000|2024-10-08 14:59:10|193984|193859|193986.8|193861.8|193990.8|193865.8|193984|193859|8
1728399560000|2024-10-08 14:59:20|193991.9|193866.9|194005.2|193880.2|194023.8|193898.8|193987.6|193862.6|21
1728399570000|2024-10-08 14:59:30|194007.2|193882.2|194031.1|193906.1|194045.4|193920.4|194007.2|193882.2|17
1728399580000|2024-10-08 14:59:40|194027.9|193902.9|194027.2|193902.2|194036.2|193911.2|194022.1|193897.1|15
1728399590000|2024-10-08 14:59:50|194025.9|193900.9|194026.9|193901.9|194026.9|193901.9|194025.9|193900.9|2
1728399600000|2024-10-08 15:00:00|194030|193905|193966.7|193841.7|194030|193905|193966.7|193841.7|22
1728399610000|2024-10-08 15:00:10|193969|193844|193982.5|193857.5|193985.3|193860.3|193968.3|193843.3|9
1728399620000|2024-10-08 15:00:20|193978.4|193853.4|193938|193813|193979|193854|193938|193813|20
1728399630000|2024-10-08 15:00:30|193945.3|193820.3|193929.8|193804.8|193974.7|193849.7|193928|193803|25
1728399640000|2024-10-08 15:00:40|193928.6|193803.6|193970.5|193845.5|193981.6|193856.6|193928.6|193803.6|17
1728399650000|2024-10-08 15:00:50|193973.3|193848.3|193991.4|193866.4|194003|193878|193956.4|193831.4|10
1728399660000|2024-10-08 15:01:00|193993.8|193868.8|193997.7|193872.7|194004.7|193879.7|193982.9|193857.9|18
1728399670000|2024-10-08 15:01:10|193999.7|193874.7|194005.2|193880.2|194009.5|193884.5|193980.9|193855.9|18
1728399680000|2024-10-08 15:01:20|194001.8|193876.8|193999.3|193874.3|194004.5|193879.5|193992.9|193867.9|15
1728399690000|2024-10-08 15:01:30|194000.2|193875.2|194015.8|193890.8|194021.5|193896.5|193996.1|193871.1|24
1728399700000|2024-10-08 15:01:40|194017.9|193892.9|194028.9|193903.9|194030.6|193905.6|194011.3|193886.3|15
1728399710000|2024-10-08 15:01:50|194031.3|193906.3|194028.9|193903.9|194035.1|193910.1|194028.1|193903.1|9
1728399720000|2024-10-08 15:02:00|194031.7|193906.7|194020.5|193895.5|194043.9|193918.9|193997.7|193872.7|20
1728399730000|2024-10-08 15:02:10|194017.3|193892.3|193999.1|193874.1|194017.3|193892.3|193999.1|193874.1|18
1728399740000|2024-10-08 15:02:20|193997|193872|193982.6|193857.6|194000.3|193875.3|193980.3|193855.3|13
1728399750000|2024-10-08 15:02:30|193979.6|193854.6|193970.8|193845.8|193979.6|193854.6|193959.1|193834.1|22
1728399760000|2024-10-08 15:02:40|193969.7|193844.7|193974.1|193849.1|193984.9|193859.9|193969.7|193844.7|5
1728399770000|2024-10-08 15:02:50|193971.4|193846.4|193977.4|193852.4|193983.2|193858.2|193971.4|193846.4|9
1728399780000|2024-10-08 15:03:00|193976.3|193851.3|193969.6|193844.6|193978.1|193853.1|193967.6|193842.6|10
1728399790000|2024-10-08 15:03:10|193967.4|193842.4|193966.7|193841.7|193977.1|193852.1|193965.2|193840.2|21
1728399800000|2024-10-08 15:03:20|193975.4|193850.4|193964.4|193839.4|193975.4|193850.4|193964.4|193839.4|14
1728399810000|2024-10-08 15:03:30|193961.2|193836.2|193935.7|193810.7|193963.3|193838.3|193928.7|193803.7|19
1728399820000|2024-10-08 15:03:40|193938.7|193813.7|193941.2|193816.2|193942.2|193817.2|193931.1|193806.1|11
1728399830000|2024-10-08 15:03:50|193940.5|193815.5|193960|193835|193970.5|193845.5|193910.5|193785.5|24
1728399840000|2024-10-08 15:04:00|193961.9|193836.9|193959.6|193834.6|193970|193845|193944.4|193819.4|13
1728399850000|2024-10-08 15:04:10|193964.4|193839.4|193952.1|193827.1|193964.4|193839.4|193944.7|193819.7|15
1728399860000|2024-10-08 15:04:20|193944.4|193819.4|193927.2|193802.2|193944.4|193819.4|193915.7|193790.7|8
1728399870000|2024-10-08 15:04:30|193926.6|193801.6|193929.2|193804.2|193929.2|193804.2|193923.6|193798.6|5
1728399880000|2024-10-08 15:04:40|193931.6|193806.6|193926.7|193801.7|193935.4|193810.4|193921.2|193796.2|9
1728399890000|2024-10-08 15:04:50|193928.9|193803.9|193943.9|193818.9|193946.4|193821.4|193928.9|193803.9|12
1728399900000|2024-10-08 15:05:00|193942.8|193817.8|193990.1|193865.1|193992.5|193867.5|193940.6|193815.6|16
1728399910000|2024-10-08 15:05:10|193989.5|193864.5|193969.5|193844.5|194017.2|193892.2|193969.5|193844.5|13
1728399920000|2024-10-08 15:05:20|193961.2|193836.2|193964.9|193839.9|193970.4|193845.4|193961.2|193836.2|20
1728399930000|2024-10-08 15:05:30|193964|193839|193964.6|193839.6|193972|193847|193961.5|193836.5|14
1728399940000|2024-10-08 15:05:40|193969.4|193844.4|193964.7|193839.7|193969.4|193844.4|193961.9|193836.9|4
1728399950000|2024-10-08 15:05:50|193966.1|193841.1|193989.4|193864.4|193989.4|193864.4|193966.1|193841.1|11
1728399960000|2024-10-08 15:06:00|194004.3|193879.3|193997.6|193872.6|194014|193889|193991.7|193866.7|24
1728399970000|2024-10-08 15:06:10|193998.2|193873.2|194002.6|193877.6|194008.1|193883.1|193997.5|193872.5|21
1728399980000|2024-10-08 15:06:20|194005.4|193880.4|194003|193878|194012.1|193887.1|193998.9|193873.9|22
1728399990000|2024-10-08 15:06:30|194003.4|193878.4|194008.9|193883.9|194008.9|193883.9|194003.4|193878.4|9
1728400000000|2024-10-08 15:06:40|194012.2|193887.2|194000.9|193875.9|194013.4|193888.4|193998.6|193873.6|22
1728400010000|2024-10-08 15:06:50|194006.5|193881.5|193946.7|193821.7|194006.5|193881.5|193942.4|193817.4|21
1728400020000|2024-10-08 15:07:00|193951.1|193826.1|193961.1|193836.1|193971.4|193846.4|193945.7|193820.7|28
1728400030000|2024-10-08 15:07:10|193959.8|193834.8|193931.3|193806.3|193959.8|193834.8|193926.1|193801.1|12
1728400040000|2024-10-08 15:07:20|193932.1|193807.1|193945.1|193820.1|193947.9|193822.9|193932.1|193807.1|6
1728400050000|2024-10-08 15:07:30|193938.9|193813.9|193941.9|193816.9|193945.9|193820.9|193936.4|193811.4|8
1728400060000|2024-10-08 15:07:40|193938|193813|193939.2|193814.2|193942.9|193817.9|193937.4|193812.4|11
1728400070000|2024-10-08 15:07:50|193943|193818|193966.5|193840.9|193966.5|193840.9|193918.2|193781.5|10
1728400080000|2024-10-08 15:08:00|193946.4|193821.4|193944.3|193819.3|193946.4|193821.4|193940.8|193815.8|7
1728400090000|2024-10-08 15:08:10|193945.3|193820.3|193937.8|193812.8|193947.8|193822.8|193935.8|193810.8|12
1728400100000|2024-10-08 15:08:20|193940|193815|193940.2|193815.2|193940.2|193815.2|193937.4|193812.4|3
1728400110000|2024-10-08 15:08:30|193940.6|193815.6|193832.9|193707.9|193940.6|193815.6|193814|193689|19
1728400120000|2024-10-08 15:08:40|193830.7|193705.7|193826.8|193701.8|193832.8|193707.8|193822.8|193697.8|16
1728400130000|2024-10-08 15:08:50|193827.5|193702.5|193821.9|193696.9|193827.5|193702.5|193819.7|193694.7|7
1728400140000|2024-10-08 15:09:00|193822.6|193697.6|193827.2|193702.2|193831.9|193706.9|193822.6|193697.6|13
1728400150000|2024-10-08 15:09:10|193826.8|193701.8|193829.1|193704.1|193830.1|193705.1|193823.9|193698.9|14
1728400160000|2024-10-08 15:09:20|193829.4|193704.4|193864.4|193739.4|193866.6|193741.6|193826.2|193701.2|14
1728400170000|2024-10-08 15:09:30|193864.6|193739.6|193861.2|193736.2|193866.9|193741.9|193861.2|193736.2|5
1728400180000|2024-10-08 15:09:40|193863.7|193738.7|193860|193735|193869.3|193744.3|193859.5|193734.5|4
1728400190000|2024-10-08 15:09:50|193862.1|193737.1|193867.7|193742.7|193867.7|193742.7|193862.1|193737.1|2
1728400200000|2024-10-08 15:10:00|193865|193740|193860.6|193735.6|193867|193742|193860.6|193735.6|10
1728400210000|2024-10-08 15:10:10|193863.2|193738.2|193891.3|193766.3|193894.6|193769.6|193863.2|193738.2|15
1728400220000|2024-10-08 15:10:20|193891.6|193766.6|193909.2|193784.2|193909.2|193784.2|193889.1|193764.1|9
1728400230000|2024-10-08 15:10:30|193908.5|193783.5|193918.6|193793.6|193920.8|193795.8|193908.5|193783.5|11
1728400240000|2024-10-08 15:10:40|193920.7|193795.7|193913.5|193788.5|193921.9|193796.9|193905.8|193780.8|6
1728400250000|2024-10-08 15:10:50|193914.5|193789.5|193927.1|193802.1|193927.1|193802.1|193914.5|193789.5|7
1728400260000|2024-10-08 15:11:00|193923.8|193798.8|193977.4|193852.4|193979.6|193854.6|193922.7|193797.7|11
1728400270000|2024-10-08 15:11:10|193985.4|193860.4|193979.1|193854.1|193987.1|193862.1|193978.5|193853.5|14
1728400280000|2024-10-08 15:11:20|193981.3|193856.3|194039.2|193914.2|194044.8|193919.8|193981.3|193856.3|22
1728400290000|2024-10-08 15:11:30|194041.4|193916.4|194022.7|193897.7|194041.4|193916.4|194020|193895|12
1728400300000|2024-10-08 15:11:40|194025.2|193900.2|193991.2|193866.2|194025.2|193900.2|193980.3|193855.3|19
1728400310000|2024-10-08 15:11:50|193991.7|193866.7|193938.1|193813.1|193992.4|193867.4|193934.8|193809.8|18
1728400320000|2024-10-08 15:12:00|193940.9|193815.9|193889.2|193764.2|193941|193816|193889.1|193764.1|22
1728400330000|2024-10-08 15:12:10|193888.9|193763.9|193840.2|193715.2|193892|193767|193840.2|193715.2|20
1728400340000|2024-10-08 15:12:20|193842.4|193717.4|193820.7|193770.7|193862.7|193776.9|193817.6|193715.9|11
1728400350000|2024-10-08 15:12:30|193835.1|193785.1|193847.3|193722.3|193853|193785.1|193799.7|193708.5|14
1728400360000|2024-10-08 15:12:40|193845.1|193720.1|193857.6|193732.6|193867.7|193742.7|193845.1|193720.1|25
1728400370000|2024-10-08 15:12:50|193857.2|193732.2|193892.5|193767.5|193901|193776|193857.2|193732.2|14
1728400380000|2024-10-08 15:13:00|193893.2|193768.2|193935.1|193810.1|193945.8|193820.8|193893.2|193768.2|17
1728400390000|2024-10-08 15:13:10|193932.3|193807.3|193932.9|193807.9|193935|193810|193930.7|193805.7|13
1728400400000|2024-10-08 15:13:20|193933.5|193808.5|193928.9|193803.9|193938|193813|193928.9|193803.9|9
1728400410000|2024-10-08 15:13:30|193886.5|193836.5|193854.7|193804.7|193886.5|193836.5|193838.6|193788.6|14
1728400420000|2024-10-08 15:13:40|193851.5|193801.5|193856.7|193806.7|193857.1|193807.1|193842.7|193792.7|8
1728400430000|2024-10-08 15:13:50|193856.9|193806.9|193859.3|193809.3|193867|193817|193851|193801|15
1728400440000|2024-10-08 15:14:00|193866.6|193816.6|193891.7|193841.7|193891.7|193841.7|193866.1|193816.1|16
1728400450000|2024-10-08 15:14:10|193891.6|193841.6|193889.2|193839.2|193894.8|193844.8|193877.7|193827.7|13
1728400460000|2024-10-08 15:14:20|193897|193847|193887.2|193837.2|193897|193847|193884.9|193834.9|7
1728400470000|2024-10-08 15:14:30|193895.4|193845.4|193891.8|193841.8|193907.6|193857.6|193888.2|193838.2|8
1728400480000|2024-10-08 15:14:40|193899.6|193849.6|193893.4|193843.4|193952.7|193849.8|193887.2|193813.9|16
1728400490000|2024-10-08 15:14:50|193903.7|193853.7|193949.5|193824.5|193962.1|193864.3|193894.5|193824.5|20
1728400500000|2024-10-08 15:15:00|193894.5|193844.5|193889.7|193839.7|193957.6|193860.4|193887.5|193804.2|18
1728400510000|2024-10-08 15:15:10|193889.3|193839.3|193894.5|193844.5|193901.1|193851.1|193887.8|193837.8|5
1728400520000|2024-10-08 15:15:20|193894.7|193844.7|193894.7|193844.7|193894.7|193844.7|193894.7|193844.7|1
1728400530000|2024-10-08 15:15:30|193892|193842|193894.3|193844.3|193900.5|193850.5|193884.5|193834.5|9
1728400540000|2024-10-08 15:15:40|193888.5|193838.5|193890.2|193840.2|193947.5|193859.8|193888.5|193802.6|13
1728400550000|2024-10-08 15:15:50|193881.5|193831.5|193910.9|193785.9|193925.8|193850.9|193878.9|193782.5|18
1728400560000|2024-10-08 15:16:00|193879.9|193754.9|193840.6|193790.6|193879.9|193809.2|193839|193754.9|12
1728400570000|2024-10-08 15:16:10|193879.9|193754.9|193867.5|193742.5|193888|193790.1|193839.8|193742.5|20
1728400580000|2024-10-08 15:16:20|193880.8|193755.8|193853|193728|193880.8|193755.8|193850.5|193725.5|8
1728400590000|2024-10-08 15:16:30|193809.3|193759.3|193802.8|193752.8|193818.9|193768.9|193802.8|193752.8|11
1728400600000|2024-10-08 15:16:40|193832|193707|193784.8|193734.8|193832|193739.2|193779.9|193707|13
1728400610000|2024-10-08 15:16:50|193812.6|193687.6|193803|193678|193815.2|193725.9|193769.2|193667.3|25
1728400620000|2024-10-08 15:17:00|193811|193686|193802.7|193677.7|193816.8|193716.7|193766.7|193677.1|13
1728400630000|2024-10-08 15:17:10|193810.6|193685.6|193805.2|193680.2|193810.6|193685.6|193802.4|193677.4|3
1728400640000|2024-10-08 15:17:20|193763.8|193713.8|193803.9|193678.9|193812.2|193722.6|193763.5|193678.9|7
1728400650000|2024-10-08 15:17:30|193812.6|193687.6|193939|193814|193939|193814|193812.6|193687.6|18
1728400660000|2024-10-08 15:17:40|193936.9|193811.9|193941.3|193816.3|193941.3|193816.3|193928.9|193803.9|10
1728400670000|2024-10-08 15:17:50|193940.5|193815.5|193928|193803|193940.5|193815.5|193928|193803|6
1728400680000|2024-10-08 15:18:00|193927.1|193802.1|193916.3|193791.3|193927.3|193802.3|193916.1|193791.1|8
1728400690000|2024-10-08 15:18:10|193916.6|193791.6|193898|193773|193916.6|193791.6|193898|193773|12
1728400700000|2024-10-08 15:18:20|193898.8|193773.8|193895.1|193770.1|193898.8|193773.8|193895.1|193770.1|11
1728400710000|2024-10-08 15:18:30|193895.6|193770.6|193896|193771|193896|193771|193894.7|193769.7|4
1728400720000|2024-10-08 15:18:40|193892.1|193767.1|193804.1|193754.1|193895.7|193770.7|193804.1|193731|12
1728400730000|2024-10-08 15:18:50|193799.7|193749.7|193869.5|193744.5|193872.9|193799|193799.7|193738.3|12
1728400740000|2024-10-08 15:19:00|193876.8|193751.8|193895.5|193770.5|193909.5|193784.5|193865.9|193740.9|15
1728400750000|2024-10-08 15:19:10|193891.9|193766.9|193890.4|193765.4|193896.4|193771.4|193883|193758|17
1728400760000|2024-10-08 15:19:20|193898.5|193773.5|193881.7|193756.7|193898.5|193773.5|193869.8|193744.8|15
1728400770000|2024-10-08 15:19:30|193867.3|193742.3|193873.3|193748.3|193878.4|193753.4|193857.6|193732.6|15
1728400780000|2024-10-08 15:19:40|193865.5|193740.5|193859.6|193734.6|193873.6|193748.6|193859.6|193734.6|9
1728400790000|2024-10-08 15:19:50|193867.5|193742.5|193859.4|193734.4|193867.5|193742.5|193858.7|193733.7|8
1728400800000|2024-10-08 15:20:00|193867.6|193742.6|193867.6|193742.6|193883.6|193758.6|193862.1|193737.1|10
1728400810000|2024-10-08 15:20:10|193872.9|193747.9|193872.6|193747.6|193873.5|193748.5|193872.6|193747.6|3
1728400820000|2024-10-08 15:20:20|193873.2|193748.2|193886.3|193761.3|193896.3|193771.3|193873.2|193748.2|15
1728400830000|2024-10-08 15:20:30|193886.4|193761.4|193885.6|193760.6|193893.9|193768.9|193885|193760|11
1728400840000|2024-10-08 15:20:40|193893|193768|193885|193760|193893.1|193768.1|193884.9|193759.9|4
1728400850000|2024-10-08 15:20:50|193885.7|193760.7|193893|193768|193893|193768|193885|193760|5
1728400860000|2024-10-08 15:21:00|193900.6|193775.6|193926|193801|193948.8|193823.8|193893.6|193768.6|8
1728400870000|2024-10-08 15:21:10|193933.4|193808.4|193929.1|193804.1|193933.4|193808.4|193915.8|193790.8|7
1728400880000|2024-10-08 15:21:20|193930.1|193805.1|193925.9|193800.9|193930.1|193805.1|193925.9|193800.9|3
1728400890000|2024-10-08 15:21:30|193924.6|193799.6|193903.3|193778.3|193924.6|193799.6|193885|193760|13
1728400900000|2024-10-08 15:21:40|193907.7|193782.7|193907.7|193782.7|193914.6|193789.6|193906.9|193781.9|9
1728400910000|2024-10-08 15:21:50|193914.6|193789.6|193908.1|193783.1|193914.6|193789.6|193901.3|193776.3|11
1728400920000|2024-10-08 15:22:00|193913.1|193788.1|193918.5|193793.5|193924.9|193799.9|193913.1|193788.1|10
1728400930000|2024-10-08 15:22:10|193920.2|193795.2|193903.9|193778.9|193925.1|193800.1|193894.4|193769.4|19
1728400940000|2024-10-08 15:22:20|193913.5|193788.5|193911.9|193786.9|193923.2|193798.2|193910.7|193785.7|11
1728400950000|2024-10-08 15:22:30|193909.8|193784.8|193904.9|193779.9|193913.4|193788.4|193904.2|193779.2|12
1728400960000|2024-10-08 15:22:40|193901.3|193776.3|193885.5|193760.5|193901.3|193776.3|193885.5|193760.5|10
1728400970000|2024-10-08 15:22:50|193884.6|193759.6|193898.9|193773.9|193903.5|193778.5|193884.6|193759.6|7
1728400980000|2024-10-08 15:23:00|193905.9|193780.9|193924|193799|193924.3|193799.3|193902.8|193777.8|8
1728400990000|2024-10-08 15:23:10|193922.5|193797.5|193919|193794|193927.7|193802.7|193918.8|193793.8|8
1728401000000|2024-10-08 15:23:20|193920.8|193795.8|193920.8|193795.8|193920.8|193795.8|193920.8|193795.8|1
1728401010000|2024-10-08 15:23:30|193922.3|193797.3|193931.7|193806.7|193939.4|193814.4|193918.5|193793.5|7
1728401020000|2024-10-08 15:23:40|193930.5|193805.5|193986.8|193861.8|193986.8|193861.8|193927|193802|13
1728401030000|2024-10-08 15:23:50|193981.5|193856.5|193977.9|193852.9|193993.9|193868.9|193976.3|193851.3|20
1728401040000|2024-10-08 15:24:00|193976.9|193851.9|193974|193849|194002.7|193877.7|193965|193840|25
1728401050000|2024-10-08 15:24:10|193971.5|193846.5|193984.5|193859.5|193989.4|193864.4|193969.8|193844.8|24
1728401060000|2024-10-08 15:24:20|193985.5|193860.5|193995.4|193870.4|194001.7|193876.7|193985.5|193860.5|12
1728401070000|2024-10-08 15:24:30|193996.3|193871.3|193984|193859|193996.3|193871.3|193984|193859|14
1728401080000|2024-10-08 15:24:40|193981.2|193856.2|193986.9|193861.9|193988.4|193863.4|193981.2|193856.2|8
1728401090000|2024-10-08 15:24:50|193987.9|193862.9|193999.1|193874.1|194006|193881|193987.9|193862.9|9
1728401100000|2024-10-08 15:25:00|194000.2|193875.2|193993.3|193868.3|194008.9|193883.9|193987.7|193862.7|17
1728401110000|2024-10-08 15:25:10|193997|193872|194009.7|193884.7|194015.5|193890.5|193994.4|193869.4|14
1728401120000|2024-10-08 15:25:20|194011.7|193886.7|194012.7|193887.7|194012.7|193887.7|194011.7|193886.7|2
1728401130000|2024-10-08 15:25:30|194013|193888|194008.9|193883.9|194013|193888|194006.1|193881.1|5
1728401140000|2024-10-08 15:25:40|194010.8|193885.8|194010|193885|194011.9|193886.9|194009.1|193884.1|5
1728401150000|2024-10-08 15:25:50|194010.1|193885.1|194010.1|193885.1|194010.1|193885.1|194010.1|193885.1|1
1728401160000|2024-10-08 15:26:00|194009.6|193884.6|194009.6|193884.6|194009.6|193884.6|194009.6|193884.6|1
1728401170000|2024-10-08 15:26:10|194015.8|193882.9|194015.8|193882.9|194015.8|193882.9|194015.8|193882.9|1
1728401180000|2024-10-08 15:26:20|194008.4|193883.4|194021.3|193896.3|194023|193898|194008.4|193883.4|6
1728401210000|2024-10-08 15:26:50|194024.1|193899.1|194023.1|193898.1|194025.9|193900.9|194022.7|193897.7|5
1728401220000|2024-10-08 15:27:00|194026.1|193901.1|194020.6|193895.6|194026.1|193901.1|194019.7|193894.7|4
1728401230000|2024-10-08 15:27:10|194019.7|193894.7|194005|193880|194019.7|193894.7|193998.2|193873.2|27
1728401240000|2024-10-08 15:27:20|194007.6|193882.6|194004.3|193879.3|194009.9|193884.9|194004|193879|6
1728401250000|2024-10-08 15:27:30|194006.3|193881.3|194012.1|193887.1|194012.1|193887.1|194006.3|193881.3|6
1728401260000|2024-10-08 15:27:40|194009.7|193884.7|194014.1|193889.1|194014.1|193889.1|194005.7|193880.7|6
1728401270000|2024-10-08 15:27:50|194012.8|193887.8|194014|193889|194014|193889|194005.7|193880.7|10
1728401280000|2024-10-08 15:28:00|194018.4|193893.4|194012.8|193887.8|194018.4|193893.4|194004.7|193879.7|17
1728401290000|2024-10-08 15:28:10|194013.3|193888.3|194006.7|193881.7|194016.1|193891.1|193999.7|193874.7|9
1728401300000|2024-10-08 15:28:20|194004.1|193879.1|193982.5|193857.5|194006.2|193881.2|193980.2|193855.2|15
1728401310000|2024-10-08 15:28:30|193980.9|193855.9|194004.6|193879.6|194007.5|193882.5|193980.9|193855.9|14
1728401320000|2024-10-08 15:28:40|194005.7|193880.7|194037|193987|194038.4|193988.4|194005.5|193880.5|16
1728401330000|2024-10-08 15:28:50|194038.7|193988.7|194054.7|194004.7|194056|194006|194032.7|193982.7|23
1728401340000|2024-10-08 15:29:00|194057.9|194007.9|194055.2|194005.2|194059.2|194009.2|194054.3|194004.3|12
1728401350000|2024-10-08 15:29:10|194055.7|194005.7|194098.3|194048.3|194098.3|194048.3|194054|194004|18
1728401360000|2024-10-08 15:29:20|194098.4|194048.4|194033.9|193983.9|194107.1|194057.1|194033.4|193962|26
1728401370000|2024-10-08 15:29:30|194075.1|193950.1|194054.2|194004.2|194075.1|194020.1|194050.4|193950.1|22
1728401380000|2024-10-08 15:29:40|194062.2|194012.2|194054.5|194004.5|194063.6|194013.6|194050.2|194000.2|21
1728401390000|2024-10-08 15:29:50|194054.8|194004.8|194039.9|193989.9|194078.2|194013.9|194039.9|193934.6|28
1728401400000|2024-10-08 15:30:00|194048.6|193998.6|194079.1|193954.1|194088.5|194003.5|194042|193953.3|21
1728401410000|2024-10-08 15:30:10|194082.5|193957.5|194063.5|193938.5|194082.5|194006.2|194048.3|193928.4|30
1728401420000|2024-10-08 15:30:20|194063.4|193938.4|194063.8|193938.8|194072.9|193947.9|194062.7|193937.7|15
1728401430000|2024-10-08 15:30:30|194063.9|193938.9|194055.3|193930.3|194064.9|193939.9|194055.3|193930.3|9
1728401440000|2024-10-08 15:30:40|194055.5|193930.5|194050.3|193925.3|194055.6|193930.6|194050.3|193925.3|6
1728401450000|2024-10-08 15:30:50|194031.1|193906.1|194031.2|193906.2|194031.7|193906.7|194031.1|193906.1|6
1728401460000|2024-10-08 15:31:00|194031.7|193906.7|194036.7|193911.7|194037.7|193912.7|194031.7|193906.7|7
1728401470000|2024-10-08 15:31:10|194037|193912|194000.7|193950.7|194038.2|193953.7|193999.7|193903.8|19
1728401480000|2024-10-08 15:31:20|194010.5|193960.5|194012.1|193962.1|194027.6|193977.6|194010.5|193960.5|17
1728401490000|2024-10-08 15:31:30|194008.6|193958.6|194002.1|193952.1|194008.6|193958.6|193999.9|193949.9|14
1728401500000|2024-10-08 15:31:40|194001.7|193951.7|194004.8|193954.8|194006.9|193956.9|194000.2|193950.2|14
1728401510000|2024-10-08 15:31:50|194005.1|193955.1|194001.8|193951.8|194005.7|193955.7|194001.8|193951.8|10
1728401520000|2024-10-08 15:32:00|194001.1|193951.1|193999.4|193949.4|194004.4|193954.4|193997.9|193947.9|17
1728401530000|2024-10-08 15:32:10|193999.1|193949.1|193998.3|193948.3|194003.5|193953.5|193998.3|193948.3|7
1728401540000|2024-10-08 15:32:20|193998.8|193948.8|193999.8|193949.8|194000.1|193950.1|193998.8|193948.8|5
1728401550000|2024-10-08 15:32:30|193999.5|193949.5|193990.1|193940.1|193999.5|193949.5|193988.6|193938.6|15
1728401560000|2024-10-08 15:32:40|193989.3|193939.3|193996.9|193946.9|194001.6|193951.6|193988.9|193938.9|25
1728401570000|2024-10-08 15:32:50|193996.3|193946.3|193998.2|193948.2|194004.7|193954.7|193995.6|193945.6|20
1728401580000|2024-10-08 15:33:00|193999.1|193949.1|193999.8|193949.8|193999.9|193949.9|193999.1|193949.1|8
1728401590000|2024-10-08 15:33:10|194000.1|193950.1|193999.5|193949.5|194000.1|193950.1|193999|193949|5
1728401600000|2024-10-08 15:33:20|193999.1|193949.1|193998.3|193948.3|193999.5|193949.5|193997.7|193947.7|8
1728401610000|2024-10-08 15:33:30|193998.8|193948.8|194003.6|193953.6|194040|193953.6|193998.5|193915|6
1728401620000|2024-10-08 15:33:40|194003.7|193953.7|194005.9|193955.9|194006.2|193956.2|194003.7|193953.7|11
1728401630000|2024-10-08 15:33:50|194005.3|193955.3|193999.2|193949.2|194012.5|193962.5|193999.2|193949.2|19
1728401640000|2024-10-08 15:34:00|194002.7|193952.7|194004.7|193954.7|194009.2|193959.2|194000.5|193950.5|14
1728401650000|2024-10-08 15:34:10|194008.8|193958.8|194007|193957|194008.8|193958.8|194005.3|193955.3|11
1728401660000|2024-10-08 15:34:20|194006.5|193956.5|194006.1|193956.1|194007|193957|194005.7|193955.7|8
1728401670000|2024-10-08 15:34:30|194005.8|193955.8|194046.3|193921.3|194046.3|193956.7|194005.1|193919.8|11
1728401680000|2024-10-08 15:34:40|194046.6|193921.6|194047.6|193922.6|194047.6|193922.6|194045.9|193920.9|7
1728401690000|2024-10-08 15:34:50|194052.2|193927.2|194050.5|193925.5|194055.9|193930.9|194044.7|193919.7|16
1728401700000|2024-10-08 15:35:00|194050.8|193925.8|194046|193921|194050.8|193925.8|194045.1|193920.1|12
1728401710000|2024-10-08 15:35:10|194045.3|193920.3|194043.8|193918.8|194045.3|193920.3|194043.8|193918.8|7
1728401720000|2024-10-08 15:35:20|194044.3|193919.3|194044.3|193919.3|194045.3|193920.3|194043.3|193918.3|15
1728401730000|2024-10-08 15:35:30|194045.5|193920.5|194048.5|193923.5|194051.5|193926.5|194044.6|193919.6|16
1728401740000|2024-10-08 15:35:40|194049.8|193924.8|194046.1|193921.1|194049.8|193924.8|194046.1|193921.1|12
1728401750000|2024-10-08 15:35:50|194045.6|193920.6|194045.3|193920.3|194045.9|193920.9|194043.6|193918.6|12
1728401760000|2024-10-08 15:36:00|194044.1|193919.1|194043.9|193918.9|194046.1|193921.1|194036.8|193911.8|18
1728401770000|2024-10-08 15:36:10|194039.1|193914.1|194043.6|193918.6|194049.9|193924.9|194039.1|193914.1|21
1728401780000|2024-10-08 15:36:20|194044.2|193919.2|194044|193919|194044.6|193919.6|194043.5|193918.5|12
1728401790000|2024-10-08 15:36:30|194043.8|193918.8|194044.1|193919.1|194044.3|193919.3|194042.7|193917.7|15
1728401800000|2024-10-08 15:36:40|194043|193918|194043.7|193918.7|194044|193919|194042.7|193917.7|14
1728401810000|2024-10-08 15:36:50|194047|193922|194039.9|193914.9|194048|193923|194038.6|193913.6|23
1728401820000|2024-10-08 15:37:00|194046.4|193921.4|194042|193917|194046.4|193921.4|194040.5|193915.5|14
1728401830000|2024-10-08 15:37:10|194040.8|193915.8|194040.3|193915.3|194041.5|193916.5|194039|193914|14
1728401840000|2024-10-08 15:37:20|194039.6|193914.6|194040.2|193915.2|194040.2|193915.2|194039|193914|9
1728401850000|2024-10-08 15:37:30|194043|193918|193987.8|193862.8|194043|193918|193979.5|193854.5|25
1728401860000|2024-10-08 15:37:40|193984.3|193859.3|193941.6|193816.6|193984.3|193859.3|193939.1|193814.1|31
1728401870000|2024-10-08 15:37:50|193936.7|193811.7|193945.4|193820.4|193947.3|193822.3|193928.3|193803.3|30
1728401880000|2024-10-08 15:38:00|193947.2|193822.2|193954.5|193829.5|193958.3|193833.3|193947.2|193822.2|23
1728401890000|2024-10-08 15:38:10|193953.9|193828.9|193955.3|193830.3|193957.3|193832.3|193952.4|193827.4|20
1728401900000|2024-10-08 15:38:20|193952.4|193827.4|193958.5|193833.5|193961.1|193836.1|193951.9|193826.9|20
1728401910000|2024-10-08 15:38:30|193954.8|193829.8|193915.1|193865.1|193954.8|193865.6|193915|193825.6|14
1728401920000|2024-10-08 15:38:40|193912|193862|193951.9|193826.9|193951.9|193862.5|193911.7|193824.9|11
1728401930000|2024-10-08 15:38:50|193950.6|193825.6|193950.4|193825.4|193951.4|193826.4|193950.4|193825.4|6
1728401940000|2024-10-08 15:39:00|193950.1|193825.1|193888.8|193838.8|193957.1|193848.2|193887.3|193808.4|18
1728401950000|2024-10-08 15:39:10|193888.9|193838.9|193890.1|193840.1|193896.5|193846.5|193888.9|193838.9|12
1728401960000|2024-10-08 15:39:20|193889.5|193839.5|193880.4|193830.4|193894|193844|193880.4|193830.4|17
1728401970000|2024-10-08 15:39:30|193880.3|193830.3|193864.5|193814.5|193884.8|193834.8|193864.5|193814.5|10
1728401980000|2024-10-08 15:39:40|193860.7|193810.7|193882.7|193832.7|193889.5|193839.5|193850|193800|27
1728401990000|2024-10-08 15:39:50|193881.7|193831.7|193899.7|193774.7|193899.7|193831.9|193863|193774.7|29
1728402000000|2024-10-08 15:40:00|193901.5|193776.5|193901|193776|193904.2|193779.2|193898.2|193773.2|18
1728402010000|2024-10-08 15:40:10|193900.5|193775.5|193885.3|193760.3|193900.5|193775.5|193885.3|193760.3|16
1728402020000|2024-10-08 15:40:20|193885.1|193760.1|193882.6|193757.6|193886.6|193761.6|193882.6|193757.6|9
1728402030000|2024-10-08 15:40:30|193882.8|193757.8|193884.8|193759.8|193889.4|193764.4|193882.4|193757.4|15
1728402040000|2024-10-08 15:40:40|193890|193765|193877.2|193752.2|193890|193765|193861.4|193736.4|22
1728402050000|2024-10-08 15:40:50|193878.3|193753.3|193871.7|193746.7|193878.3|193753.3|193869.6|193744.6|15
1728402060000|2024-10-08 15:41:00|193871.5|193746.5|193874.2|193749.2|193878.9|193753.9|193870.5|193745.5|20
1728402070000|2024-10-08 15:41:10|193874.7|193749.7|193875.2|193750.2|193875.9|193750.9|193871.4|193746.4|15
1728402080000|2024-10-08 15:41:20|193875.8|193750.8|193950.9|193825.9|193964.7|193839.7|193875.4|193750.4|17
1728402090000|2024-10-08 15:41:30|193951.9|193826.9|193882.6|193832.6|193951.9|193849.5|193881.8|193801|21
1728402100000|2024-10-08 15:41:40|193882.9|193832.9|193883.4|193833.4|193885.6|193835.6|193882.9|193832.9|11
1728402110000|2024-10-08 15:41:50|193887.9|193837.9|193879.9|193829.9|193887.9|193837.9|193878.8|193828.8|13
1728402120000|2024-10-08 15:42:00|193880.4|193830.4|193922|193797|193926.1|193830.4|193880.4|193792.6|18
1728402130000|2024-10-08 15:42:10|193922.2|193797.2|193922.4|193797.4|193922.9|193797.9|193921.9|193796.9|8
1728402140000|2024-10-08 15:42:20|193922.2|193797.2|193919.6|193794.6|193922.2|193797.2|193911|193786|15
1728402150000|2024-10-08 15:42:30|193916.1|193791.1|193915.7|193790.7|193919.6|193794.6|193914.3|193789.3|15
1728402160000|2024-10-08 15:42:40|193915.3|193790.3|193915|193790|193915.3|193790.3|193914.5|193789.5|7
1728402170000|2024-10-08 15:42:50|193913.3|193788.3|193904.5|193779.5|193913.3|193788.3|193903.6|193778.6|13
1728402180000|2024-10-08 15:43:00|193903.6|193778.6|193908.9|193783.9|193909.5|193784.5|193903.6|193778.6|13
1728402190000|2024-10-08 15:43:10|193909|193784|193907|193782|193909|193784|193907|193782|13
1728402200000|2024-10-08 15:43:20|193908.4|193783.4|193907.4|193782.4|193908.4|193783.4|193907|193782|13
1728402210000|2024-10-08 15:43:30|193907.7|193782.7|193899.4|193774.4|193907.7|193782.7|193899.4|193774.4|14
1728402220000|2024-10-08 15:43:40|193900.7|193775.7|193903.6|193778.6|193903.8|193778.8|193899.7|193774.7|18
1728402230000|2024-10-08 15:43:50|193902.8|193777.8|193907.5|193782.5|193907.5|193782.5|193902.1|193777.1|19
1728402240000|2024-10-08 15:44:00|193908.2|193783.2|193906.4|193781.4|193911.7|193786.7|193906.4|193781.4|17
1728402250000|2024-10-08 15:44:10|193906|193781|193906.4|193781.4|193907.2|193782.2|193905|193780|15
1728402260000|2024-10-08 15:44:20|193907.2|193782.2|193900.8|193775.8|193907.2|193782.2|193900.8|193775.8|18
1728402270000|2024-10-08 15:44:30|193901|193776|193936.5|193811.5|193945.9|193820.9|193901|193776|19
1728402280000|2024-10-08 15:44:40|193942.1|193817.1|194007|193882|194014.9|193889.9|193942.1|193817.1|28
1728402290000|2024-10-08 15:44:50|194005.2|193880.2|193963.4|193838.4|194005.2|193880.2|193938.8|193813.8|21
1728402300000|2024-10-08 15:45:00|193962.2|193837.2|193964.1|193839.1|193971.4|193846.4|193961.6|193836.6|21
1728402310000|2024-10-08 15:45:10|193971.2|193846.2|193933.1|193808.1|193974.2|193849.2|193926.5|193801.5|27
1728402320000|2024-10-08 15:45:20|193932.6|193807.6|193929.2|193804.2|193932.6|193807.6|193926.9|193801.9|10
1728402330000|2024-10-08 15:45:30|193929.4|193804.4|193885.7|193760.7|193932.3|193807.3|193881.7|193756.7|14
1728402340000|2024-10-08 15:45:40|193884.5|193759.5|193901.8|193776.8|193918.6|193793.6|193880.3|193755.3|18
1728402350000|2024-10-08 15:45:50|193902.6|193777.6|193865.3|193815.3|193902.6|193821.9|193862.1|193775.4|16
1728402360000|2024-10-08 15:46:00|193864.8|193814.8|193861.8|193811.8|193868|193818|193858.4|193808.4|27
1728402370000|2024-10-08 15:46:10|193861.2|193811.2|193858.8|193808.8|193870.2|193820.2|193853.2|193803.2|32
1728402380000|2024-10-08 15:46:20|193861.7|193811.7|193840.7|193790.7|193861.7|193811.7|193826|193776|20
1728402390000|2024-10-08 15:46:30|193836.6|193786.6|193845.2|193795.2|193852.1|193802.1|193835.7|193785.7|14
1728402400000|2024-10-08 15:46:40|193844.7|193794.7|193885.5|193760.5|193890.4|193800|193843.4|193757.5|14
1728402410000|2024-10-08 15:46:50|193886.1|193761.1|193893|193768|193893|193768|193885.6|193760.6|14
1728402420000|2024-10-08 15:47:00|193886.6|193761.6|193905.8|193780.8|193912.4|193787.4|193886.6|193761.6|18
1728402430000|2024-10-08 15:47:10|193905.3|193780.3|193894.4|193769.4|193905.3|193780.3|193886.3|193761.3|19
1728402440000|2024-10-08 15:47:20|193892.6|193767.6|193890.6|193765.6|193899.3|193774.3|193889.8|193764.8|29
1728402450000|2024-10-08 15:47:30|193892.3|193767.3|193891|193766|193894|193769|193889.7|193764.7|19
1728402460000|2024-10-08 15:47:40|193890.3|193765.3|193897.5|193772.5|193899.6|193774.6|193889.3|193764.3|12
1728402470000|2024-10-08 15:47:50|193896.9|193771.9|193896.8|193771.8|193897.1|193772.1|193896.6|193771.6|4
1728402480000|2024-10-08 15:48:00|193897.3|193772.3|193857.2|193807.2|193897.3|193807.7|193856.7|193771.6|7
1728402490000|2024-10-08 15:48:10|193857.7|193807.7|193861.4|193811.4|193867.7|193817.7|193857.7|193807.7|18
1728402500000|2024-10-08 15:48:20|193861.6|193811.6|193898.6|193848.6|193905.3|193855.3|193860.6|193810.6|35
1728402510000|2024-10-08 15:48:30|193897.8|193847.8|193906.5|193856.5|193910.2|193860.2|193897.8|193847.8|19
1728402520000|2024-10-08 15:48:40|193906.7|193856.7|193897.1|193847.1|193910.9|193860.9|193897.1|193847.1|18
1728402530000|2024-10-08 15:48:50|193902.7|193852.7|193899|193849|193905.3|193855.3|193896.4|193846.4|35
1728402540000|2024-10-08 15:49:00|193903.7|193853.7|193898.1|193848.1|193905.1|193855.1|193896.7|193846.7|31
1728402550000|2024-10-08 15:49:10|193898.9|193848.9|193896|193846|193903.5|193853.5|193896|193846|23
1728402560000|2024-10-08 15:49:20|193896.5|193846.5|193893.9|193843.9|193900.3|193850.3|193893.9|193843.9|14
1728402570000|2024-10-08 15:49:30|193894.2|193844.2|193895.9|193845.9|193895.9|193845.9|193893.7|193843.7|14
1728402580000|2024-10-08 15:49:40|193896.7|193846.7|193896.7|193846.7|193896.9|193846.9|193895.7|193845.7|11
1728402590000|2024-10-08 15:49:50|193895.2|193845.2|193888.8|193838.8|193895.2|193845.2|193888.1|193838.1|17
1728402600000|2024-10-08 15:50:00|193888.6|193838.6|193888.9|193838.9|193889.1|193839.1|193888.1|193838.1|7
1728402610000|2024-10-08 15:50:10|193887.7|193837.7|193871.8|193821.8|193887.7|193837.7|193871.1|193821.1|37
1728402620000|2024-10-08 15:50:20|193872|193822|193868.7|193818.7|193872.3|193822.3|193868|193818|19
1728402630000|2024-10-08 15:50:30|193868.2|193818.2|193859.5|193809.5|193868.2|193818.2|193859|193809|15
1728402640000|2024-10-08 15:50:40|193860|193810|193868|193818|193868.8|193818.8|193860|193810|17
1728402650000|2024-10-08 15:50:50|193868.2|193818.2|193860|193810|193868.7|193818.7|193859.5|193809.5|11
1728402660000|2024-10-08 15:51:00|193859.7|193809.7|193851.4|193801.4|193860.2|193810.2|193850.9|193800.9|22
1728402670000|2024-10-08 15:51:10|193852.6|193802.6|193833.4|193783.4|193854.9|193804.9|193833.1|193783.1|23
1728402680000|2024-10-08 15:51:20|193832.9|193782.9|193823.5|193773.5|193834.9|193784.9|193819.5|193769.5|25
1728402690000|2024-10-08 15:51:30|193822.6|193772.6|193827.3|193777.3|193835.3|193785.3|193796.9|193746.9|27
1728402700000|2024-10-08 15:51:40|193827.2|193777.2|193826.9|193776.9|193829.3|193779.3|193824.3|193774.3|27
1728402710000|2024-10-08 15:51:50|193825.7|193775.7|193802.7|193752.7|193830.2|193780.2|193802.7|193752.7|39
1728402720000|2024-10-08 15:52:00|193802.4|193752.4|193813.6|193763.6|193824.2|193774.2|193799.1|193749.1|29
1728402730000|2024-10-08 15:52:10|193813.5|193763.5|193774|193724|193820.9|193770.9|193767.7|193672.1|35
1728402740000|2024-10-08 15:52:20|193774.3|193724.3|193763.1|193713.1|193793.6|193743.6|193762.1|193712.1|25
1728402750000|2024-10-08 15:52:30|193763.6|193713.6|193804|193754|193819.2|193769.2|193763.6|193713.6|17
1728402760000|2024-10-08 15:52:40|193806.3|193756.3|193820.7|193770.7|193825|193775|193796.1|193746.1|22
1728402770000|2024-10-08 15:52:50|193819.8|193769.8|193817.3|193767.3|193821.7|193771.7|193806.8|193756.8|33
1728402780000|2024-10-08 15:53:00|193817.6|193767.6|193812.8|193762.8|193826.3|193776.3|193812.5|193762.5|27
1728402790000|2024-10-08 15:53:10|193813|193763|193800.2|193750.2|193813.8|193763.8|193797.3|193747.3|15
1728402800000|2024-10-08 15:53:20|193799.7|193749.7|193798.7|193748.7|193799.7|193749.7|193798.5|193748.5|9
1728402810000|2024-10-08 15:53:30|193799.2|193749.2|193789.6|193739.6|193799.2|193749.2|193788.8|193738.8|16
1728402820000|2024-10-08 15:53:40|193789.1|193739.1|193788.3|193738.3|193789.8|193739.8|193788|193738|12
1728402830000|2024-10-08 15:53:50|193788.7|193738.7|193788.3|193738.3|193790.7|193740.7|193788.1|193738.1|13
1728402840000|2024-10-08 15:54:00|193788.8|193738.8|193784.7|193734.7|193788.8|193738.8|193767.6|193717.6|15
1728402850000|2024-10-08 15:54:10|193785.2|193735.2|193797.4|193747.4|193799.7|193749.7|193784.9|193734.9|15
1728402860000|2024-10-08 15:54:20|193798|193748|193793.4|193743.4|193798|193748|193792.8|193742.8|12
1728402870000|2024-10-08 15:54:30|193790.9|193740.9|193816|193766|193817.9|193767.9|193790.9|193740.9|21
1728402880000|2024-10-08 15:54:40|193816.6|193766.6|193824.2|193774.2|193825.2|193775.2|193816.4|193766.4|12
1728402890000|2024-10-08 15:54:50|193824|193774|193826.4|193776.4|193828.6|193778.6|193823.9|193773.9|14
1728402900000|2024-10-08 15:55:00|193826.3|193776.3|193818.6|193768.6|193830.2|193780.2|193811.5|193761.5|22
1728402910000|2024-10-08 15:55:10|193817.9|193767.9|193819.5|193769.5|193819.5|193769.5|193813.5|193763.5|14
1728402920000|2024-10-08 15:55:20|193819.3|193769.3|193813.3|193763.3|193821.6|193771.6|193813.3|193763.3|19
1728402930000|2024-10-08 15:55:30|193818.5|193768.5|193815.9|193765.9|193818.5|193768.5|193814.3|193764.3|13
1728402940000|2024-10-08 15:55:40|193815.4|193765.4|193818.8|193768.8|193818.8|193768.8|193815.4|193765.4|12
1728402950000|2024-10-08 15:55:50|193819.2|193769.2|193815.4|193765.4|193819.5|193769.5|193809.2|193759.2|21
1728402960000|2024-10-08 15:56:00|193815.7|193765.7|193807|193757|193834.1|193784.1|193801.2|193751.2|18
1728402970000|2024-10-08 15:56:10|193807.2|193757.2|193806.7|193756.7|193808.8|193758.8|193787.3|193737.3|19
1728402980000|2024-10-08 15:56:20|193806.1|193756.1|193840.1|193790.1|193851.5|193801.5|193806.1|193756.1|27
1728402990000|2024-10-08 15:56:30|193844|193794|193835.8|193785.8|193844|193794|193827.1|193777.1|27
1728403000000|2024-10-08 15:56:40|193838.6|193788.6|193824.3|193774.3|193838.8|193788.8|193823.7|193773.7|21
1728403010000|2024-10-08 15:56:50|193825|193775|193824.1|193774.1|193825|193775|193817.1|193767.1|24
1728403020000|2024-10-08 15:57:00|193824.9|193774.9|193826.7|193776.7|193826.7|193776.7|193821|193771|25
1728403030000|2024-10-08 15:57:10|193828.1|193778.1|193885.2|193835.2|193890.7|193840.7|193827.7|193777.7|31
1728403040000|2024-10-08 15:57:20|193885.9|193835.9|193892.4|193842.4|193902|193852|193884.1|193834.1|35
1728403050000|2024-10-08 15:57:30|193891.1|193841.1|193913.3|193863.3|193913.3|193863.3|193887.7|193837.7|37
1728403060000|2024-10-08 15:57:40|193912.6|193862.6|193934.7|193809.7|193936.2|193862.8|193888.4|193809.1|36
1728403070000|2024-10-08 15:57:50|193936.6|193811.6|193939.8|193814.8|193939.8|193814.8|193930.1|193805.1|37
1728403080000|2024-10-08 15:58:00|193936.8|193811.8|193935|193810|193938.8|193813.8|193929.1|193804.1|37
1728403090000|2024-10-08 15:58:10|193935.9|193810.9|193928.8|193803.8|193939|193814|193927.8|193802.8|39
1728403100000|2024-10-08 15:58:20|193928.5|193803.5|193919.5|193794.5|193930.2|193805.2|193918.4|193793.4|29
1728403110000|2024-10-08 15:58:30|193917.8|193792.8|193918.1|193793.1|193920.9|193795.9|193917|193792|31
1728403120000|2024-10-08 15:58:40|193919.1|193794.1|193859.6|193809.6|193920.7|193811.8|193858|193769.7|31
1728403130000|2024-10-08 15:58:50|193860|193810|193860.5|193810.5|193865.3|193815.3|193858|193808|22
1728403140000|2024-10-08 15:59:00|193860.8|193810.8|193857.4|193807.4|193865.8|193815.8|193856.3|193806.3|21
1728403150000|2024-10-08 15:59:10|193857.1|193807.1|193854.8|193804.8|193863.3|193813.3|193851.3|193801.3|26
1728403160000|2024-10-08 15:59:20|193850|193800|193853.4|193803.4|193856.5|193806.5|193847.4|193797.4|20
1728403170000|2024-10-08 15:59:30|193846.6|193796.6|193853.6|193803.6|193853.6|193803.6|193845.4|193795.4|14
1728403180000|2024-10-08 15:59:40|193853.8|193803.8|193855|193805|193856.3|193806.3|193841.3|193791.3|22
1728403190000|2024-10-08 15:59:50|193854.2|193804.2|193848.1|193798.1|193856.2|193806.2|193846.4|193796.4|18
1728403200000|2024-10-08 16:00:00|193847.8|193797.8|193838.7|193788.7|193847.8|193797.8|193835.9|193785.9|14
1728403210000|2024-10-08 16:00:10|193840.5|193790.5|193837.1|193787.1|193845.5|193795.5|193835.3|193785.3|20
1728403220000|2024-10-08 16:00:20|193834.8|193784.8|193787.8|193737.8|193834.8|193784.8|193782.5|193732.5|34
1728403230000|2024-10-08 16:00:30|193786.9|193736.9|193784.4|193734.4|193790.1|193740.1|193781.1|193731.1|28
1728403240000|2024-10-08 16:00:40|193784.1|193734.1|193759.8|193709.8|193784.1|193734.1|193749.3|193699.3|24
1728403250000|2024-10-08 16:00:50|193764.7|193714.7|193766.8|193716.8|193779.3|193729.3|193763|193713|26
1728403260000|2024-10-08 16:01:00|193767.3|193717.3|193758.2|193708.2|193767.3|193717.3|193755.8|193705.8|31
1728403270000|2024-10-08 16:01:10|193754.4|193704.4|193751|193701|193758.3|193708.3|193747.2|193697.2|20
1728403280000|2024-10-08 16:01:20|193751.2|193701.2|193753.8|193703.8|193755.9|193705.9|193750.1|193700.1|24
1728403290000|2024-10-08 16:01:30|193753.5|193703.5|193758|193708|193758.8|193708.8|193747.3|193697.3|34
1728403300000|2024-10-08 16:01:40|193757.1|193707.1|193755.6|193705.6|193758.3|193708.3|193747|193697|35
1728403310000|2024-10-08 16:01:50|193756.6|193706.6|193764.7|193714.7|193778.1|193728.1|193751|193701|37
1728403320000|2024-10-08 16:02:00|193769.3|193719.3|193762.5|193712.5|193769.3|193719.3|193756.3|193706.3|27
1728403330000|2024-10-08 16:02:10|193763.4|193713.4|193776.1|193651.1|193779|193713.6|193752|193647|25
1728403340000|2024-10-08 16:02:20|193752.7|193627.7|193787.2|193662.2|193787.2|193662.2|193743.6|193618.6|36
1728403350000|2024-10-08 16:02:30|193781.8|193656.8|193782.4|193657.4|193789.8|193664.8|193779.7|193654.7|28
1728403360000|2024-10-08 16:02:40|193782.3|193657.3|193784.9|193659.9|193787.6|193662.6|193780.7|193655.7|29
1728403370000|2024-10-08 16:02:50|193784.3|193659.3|193784.7|193659.7|193784.7|193659.7|193783.4|193658.4|16
1728403380000|2024-10-08 16:03:00|193783.7|193658.7|193781.7|193656.7|193783.9|193658.9|193779.1|193654.1|20
1728403390000|2024-10-08 16:03:10|193781.4|193656.4|193781.5|193656.5|193783.4|193658.4|193778.9|193653.9|16
1728403400000|2024-10-08 16:03:20|193783.1|193658.1|193783.3|193658.3|193784.6|193659.6|193781.5|193656.5|17
1728403410000|2024-10-08 16:03:30|193771.5|193646.5|193741.4|193616.4|193771.5|193646.5|193735.7|193610.7|23
1728403420000|2024-10-08 16:03:40|193741.2|193616.2|193731.7|193606.7|193741.2|193616.2|193730.4|193605.4|15
1728403430000|2024-10-08 16:03:50|193730.6|193605.6|193742.3|193617.3|193742.7|193617.7|193726.8|193601.8|15
1728403440000|2024-10-08 16:04:00|193738.5|193613.5|193741.5|193616.5|193741.7|193616.7|193723.9|193598.9|17
1728403450000|2024-10-08 16:04:10|193740.2|193615.2|193731.8|193606.8|193744.1|193619.1|193727.4|193602.4|24
1728403460000|2024-10-08 16:04:20|193735.5|193610.5|193728.5|193603.5|193737|193612|193727.1|193602.1|25
1728403470000|2024-10-08 16:04:30|193728.8|193603.8|193730.7|193605.7|193739.4|193614.4|193723.7|193598.7|16
1728403480000|2024-10-08 16:04:40|193731.7|193606.7|193739.3|193614.3|193746|193621|193727.5|193602.5|24
1728403490000|2024-10-08 16:04:50|193737.3|193612.3|193751.8|193626.8|193756.1|193631.1|193737.3|193612.3|13
1728403500000|2024-10-08 16:05:00|193752.7|193627.7|193751.4|193626.4|193765.3|193640.3|193745.4|193620.4|23
1728403510000|2024-10-08 16:05:10|193752.4|193627.4|193752.2|193627.2|193752.4|193627.4|193744.4|193619.4|21
1728403520000|2024-10-08 16:05:20|193751.7|193626.7|193752.4|193627.4|193752.9|193627.9|193751.2|193626.2|10
1728403530000|2024-10-08 16:05:30|193751.7|193626.7|193752.1|193627.1|193753.3|193628.3|193751.7|193626.7|17
1728403540000|2024-10-08 16:05:40|193752.7|193627.7|193753.1|193628.1|193753.7|193628.7|193752.2|193627.2|12
1728403550000|2024-10-08 16:05:50|193752.7|193627.7|193752.5|193627.5|193753.7|193628.7|193752.2|193627.2|17
1728403560000|2024-10-08 16:06:00|193752.8|193627.8|193790.9|193665.9|193798.7|193673.7|193741|193616|26
1728403570000|2024-10-08 16:06:10|193788.8|193663.8|193789|193664|193790.1|193665.1|193788.6|193663.6|11
1728403580000|2024-10-08 16:06:20|193789.6|193664.6|193786.3|193661.3|193789.6|193664.6|193786.3|193661.3|10
1728403590000|2024-10-08 16:06:30|193791.8|193666.8|193800.3|193675.3|193803.5|193678.5|193791.6|193666.6|20
1728403600000|2024-10-08 16:06:40|193800.6|193675.6|193790.6|193665.6|193811.9|193686.9|193790.1|193665.1|19
1728403610000|2024-10-08 16:06:50|193790.4|193665.4|193764.3|193639.3|193790.4|193665.4|193758.9|193633.9|14
1728403620000|2024-10-08 16:07:00|193763.8|193638.8|193763.9|193638.9|193763.9|193638.9|193763.1|193638.1|11
1728403630000|2024-10-08 16:07:10|193763.3|193638.3|193766.4|193641.4|193766.4|193641.4|193762.4|193637.4|10
1728403640000|2024-10-08 16:07:20|193765.9|193640.9|193765.2|193640.2|193768.7|193643.7|193759.3|193634.3|15
1728403650000|2024-10-08 16:07:30|193765.7|193640.7|193767.1|193642.1|193768.7|193643.7|193760.9|193635.9|22
1728403660000|2024-10-08 16:07:40|193767|193642|193757.3|193632.3|193781.8|193656.8|193755|193630|20
1728403670000|2024-10-08 16:07:50|193757.5|193632.5|193761.8|193636.8|193761.8|193636.8|193756.4|193631.4|16
1728403680000|2024-10-08 16:08:00|193759.8|193634.8|193789.5|193664.5|193789.5|193664.5|193758|193633|22
1728403690000|2024-10-08 16:08:10|193789.7|193664.7|193795|193670|193795|193670|193787.8|193662.8|13
1728403700000|2024-10-08 16:08:20|193794.1|193669.1|193793.6|193668.6|193797.4|193672.4|193792.9|193667.9|13
1728403710000|2024-10-08 16:08:30|193797.7|193672.7|193788.3|193663.3|193797.7|193672.7|193782.3|193657.3|36
1728403720000|2024-10-08 16:08:40|193787.7|193662.7|193783.4|193658.4|193788.6|193663.6|193781.7|193656.7|30
1728403730000|2024-10-08 16:08:50|193787.2|193662.2|193776|193651|193787.2|193662.2|193773.6|193648.6|23
1728403740000|2024-10-08 16:09:00|193776.8|193651.8|193763.5|193638.5|193780.5|193655.5|193759.9|193634.9|26
1728403750000|2024-10-08 16:09:10|193762.9|193637.9|193759.8|193634.8|193764.7|193639.7|193759|193634|14
1728403760000|2024-10-08 16:09:20|193760.3|193635.3|193722.3|193672.3|193761.1|193673.6|193718.7|193633.9|21
1728403770000|2024-10-08 16:09:30|193722.9|193672.9|193720.4|193670.4|193725.6|193675.6|193719.2|193669.2|16
1728403780000|2024-10-08 16:09:40|193720.8|193670.8|193722.4|193672.4|193722.4|193672.4|193718.7|193668.7|16
1728403790000|2024-10-08 16:09:50|193722.1|193672.1|193716.8|193666.8|193722.1|193672.1|193716.8|193666.8|15
1728403800000|2024-10-08 16:10:00|193719.8|193669.8|193693|193643|193719.8|193669.8|193692.2|193642.2|13
1728403810000|2024-10-08 16:10:10|193692.8|193642.8|193693|193643|193693.5|193643.5|193691.2|193641.2|6
1728403820000|2024-10-08 16:10:20|193692.5|193642.5|193696.3|193646.3|193696.3|193646.3|193692.5|193642.5|6
1728403830000|2024-10-08 16:10:30|193695.8|193645.8|193696.3|193646.3|193696.3|193646.3|193694.8|193644.8|6
1728403840000|2024-10-08 16:10:40|193696.5|193646.5|193754|193629|193771.5|193646.5|193696.5|193625.6|20
1728403850000|2024-10-08 16:10:50|193755.5|193630.5|193779.8|193654.8|193785|193660|193749|193624|21
1728403860000|2024-10-08 16:11:00|193771.9|193646.9|193782.6|193657.6|193787.2|193662.2|193771.9|193646.9|17
1728403870000|2024-10-08 16:11:10|193782.8|193657.8|193794.8|193669.8|193819.4|193694.4|193782.4|193657.4|25
1728403880000|2024-10-08 16:11:20|193795.3|193670.3|193759.7|193709.7|193803.9|193717.4|193758.8|193668.7|21
1728403890000|2024-10-08 16:11:30|193759.8|193709.8|193723.7|193673.7|193759.8|193709.8|193722.1|193672.1|19
1728403900000|2024-10-08 16:11:40|193720.8|193670.8|193717.6|193667.6|193720.8|193670.8|193712.9|193662.9|20
1728403910000|2024-10-08 16:11:50|193717.7|193667.7|193713.5|193663.5|193717.7|193667.7|193710.6|193660.6|22
1728403920000|2024-10-08 16:12:00|193712.3|193662.3|193713.6|193663.6|193713.8|193663.8|193708.2|193658.2|14
1728403930000|2024-10-08 16:12:10|193713.4|193663.4|193714.1|193664.1|193715.8|193665.8|193713.4|193663.4|8
1728403940000|2024-10-08 16:12:20|193714.8|193664.8|193715.8|193665.8|193716.1|193666.1|193714.3|193664.3|12
1728403950000|2024-10-08 16:12:30|193715.3|193665.3|193714.6|193664.6|193715.5|193665.5|193711.2|193661.2|14
1728403960000|2024-10-08 16:12:40|193715.2|193665.2|193713.4|193663.4|193715.2|193665.2|193711.4|193661.4|9
1728403970000|2024-10-08 16:12:50|193713.3|193663.3|193772.9|193647.9|193772.9|193690.7|193713.3|193647.9|11
1728403980000|2024-10-08 16:13:00|193778.8|193653.8|193783.9|193658.9|193792.5|193667.5|193776.4|193651.4|16
1728403990000|2024-10-08 16:13:10|193783.1|193658.1|193787.5|193662.5|193791.6|193666.6|193778.7|193653.7|24
1728404000000|2024-10-08 16:13:20|193787.2|193662.2|193781.1|193656.1|193787.4|193662.4|193778.9|193653.9|21
1728404010000|2024-10-08 16:13:30|193781.2|193656.2|193779.9|193654.9|193783.1|193658.1|193777.5|193652.5|14
1728404020000|2024-10-08 16:13:40|193779.3|193654.3|193777.7|193652.7|193784.3|193659.3|193776.5|193651.5|21
1728404030000|2024-10-08 16:13:50|193778.1|193653.1|193781.1|193656.1|193783.9|193658.9|193776.9|193651.9|17
1728404040000|2024-10-08 16:14:00|193780.3|193655.3|193779.9|193654.9|193786.4|193661.4|193778.1|193653.1|23
1728404050000|2024-10-08 16:14:10|193779.3|193654.3|193780.9|193655.9|193781.8|193656.8|193778.8|193653.8|14
1728404060000|2024-10-08 16:14:20|193779.9|193654.9|193753.5|193628.5|193781.6|193656.6|193752.5|193627.5|21
1728404070000|2024-10-08 16:14:30|193753.2|193628.2|193755.5|193630.5|193756|193631|193736.2|193611.2|14
1728404080000|2024-10-08 16:14:40|193756.2|193631.2|193748.4|193623.4|193756.2|193631.2|193745.9|193620.9|12
1728404090000|2024-10-08 16:14:50|193747.5|193622.5|193746.4|193621.4|193747.7|193622.7|193746.2|193621.2|6
1728404100000|2024-10-08 16:15:00|193746.5|193621.5|193739.8|193614.8|193746.5|193621.5|193730.5|193605.5|18
1728404110000|2024-10-08 16:15:10|193739|193614|193740.5|193615.5|193740.6|193615.6|193737.5|193612.5|12
1728404120000|2024-10-08 16:15:20|193740.8|193615.8|193712.2|193662.2|193751|193668.1|193707.6|193614|19
1728404130000|2024-10-08 16:15:30|193711.7|193661.7|193746.1|193621.1|193750.3|193662.2|193711.7|193621.1|11
1728404140000|2024-10-08 16:15:40|193746|193621|193708.2|193658.2|193749.3|193658.2|193703|193615.6|31
1728404150000|2024-10-08 16:15:50|193703.4|193653.4|193689.9|193639.9|193709.1|193659.1|193688.6|193638.6|29
1728404160000|2024-10-08 16:16:00|193689.8|193639.8|193699.5|193649.5|193701.3|193651.3|193689.8|193639.8|17
1728404170000|2024-10-08 16:16:10|193698.3|193648.3|193691.3|193641.3|193698.3|193648.3|193686.9|193636.9|12
1728404180000|2024-10-08 16:16:20|193692.6|193642.6|193610.7|193560.7|193692.6|193642.6|193610.7|193560.7|26
1728404190000|2024-10-08 16:16:30|193611.2|193561.2|193612.6|193562.6|193615.5|193565.5|193604.2|193554.2|34
1728404200000|2024-10-08 16:16:40|193612.5|193562.5|193615.1|193565.1|193617.6|193567.6|193604.8|193554.8|21
1728404210000|2024-10-08 16:16:50|193605.7|193555.7|193609.7|193559.7|193617.3|193567.3|193603|193553|36
1728404220000|2024-10-08 16:17:00|193605.9|193555.9|193605|193555|193613.4|193563.4|193594.9|193544.9|29
1728404230000|2024-10-08 16:17:10|193605.2|193555.2|193603.9|193553.9|193609.6|193559.6|193598.6|193548.6|28
1728404240000|2024-10-08 16:17:20|193597.1|193547.1|193598.9|193548.9|193601.5|193551.5|193596.6|193546.6|29
1728404250000|2024-10-08 16:17:30|193597.4|193547.4|193581.2|193531.2|193598.9|193548.9|193579.3|193529.3|27
1728404260000|2024-10-08 16:17:40|193579.4|193529.4|193578|193528|193579.4|193529.4|193571.8|193521.8|21
1728404270000|2024-10-08 16:17:50|193573.2|193523.2|193571.4|193521.4|193575.8|193525.8|193555.4|193505.4|31
1728404280000|2024-10-08 16:18:00|193571.2|193521.2|193564|193514|193571.3|193521.3|193562.7|193512.7|33
1728404290000|2024-10-08 16:18:10|193562|193512|193564|193514|193565.7|193515.7|193559|193509|29
1728404300000|2024-10-08 16:18:20|193563.8|193513.8|193568.4|193518.4|193583.9|193533.9|193559.7|193509.7|35
1728404310000|2024-10-08 16:18:30|193570.5|193520.5|193570.1|193520.1|193572.7|193522.7|193565.3|193515.3|30
1728404320000|2024-10-08 16:18:40|193569.5|193519.5|193552.5|193502.5|193591.5|193521|193536.5|193446.9|28
1728404330000|2024-10-08 16:18:50|193553.5|193503.5|193593.5|193543.5|193597.8|193547.8|193553.1|193503.1|24
1728404340000|2024-10-08 16:19:00|193595.7|193545.7|193594.3|193544.3|193597.2|193547.2|193594|193544|9
1728404350000|2024-10-08 16:19:10|193594.5|193544.5|193594.2|193544.2|193594.5|193544.5|193594|193544|3
1728404360000|2024-10-08 16:19:20|193594|193544|193595.3|193545.3|193595.3|193545.3|193594|193544|2
1728404370000|2024-10-08 16:19:30|193595.6|193545.6|193633.5|193508.5|193634.8|193547.7|193595.6|193508.5|11
1728404380000|2024-10-08 16:19:40|193632.7|193507.7|193632.8|193507.8|193633.3|193508.3|193632.7|193507.7|3
1728404390000|2024-10-08 16:19:50|193633.3|193508.3|193671.1|193546.1|193677.8|193552.8|193633.3|193508.3|11
1728404400000|2024-10-08 16:20:00|193670.6|193545.6|193645.4|193520.4|193670.6|193545.6|193645.1|193520.1|14
1728404410000|2024-10-08 16:20:10|193645.3|193520.3|193643.8|193518.8|193645.6|193554.3|193603.8|193516.2|12
1728404420000|2024-10-08 16:20:20|193643.5|193518.5|193644.6|193519.6|193648.2|193523.2|193643|193518|5
1728404430000|2024-10-08 16:20:30|193645.8|193520.8|193654.5|193529.5|193654.5|193529.5|193643.9|193518.9|9
1728404440000|2024-10-08 16:20:40|193649.2|193524.2|193641.8|193516.8|193650.5|193525.5|193641.2|193516.2|14
1728404450000|2024-10-08 16:20:50|193641.5|193516.5|193641.4|193516.4|193642.9|193517.9|193641.4|193516.4|6
1728404460000|2024-10-08 16:21:00|193641.2|193516.2|193613.2|193488.2|193641.2|193516.2|193604.6|193479.6|15
1728404470000|2024-10-08 16:21:10|193613.4|193488.4|193613.2|193488.2|193613.4|193488.4|193607.5|193482.5|15
1728404480000|2024-10-08 16:21:20|193612.7|193487.7|193602.9|193477.9|193612.7|193487.7|193602.9|193477.9|9
1728404490000|2024-10-08 16:21:30|193606.7|193481.7|193607.2|193482.2|193608.8|193483.8|193606.6|193481.6|11
1728404500000|2024-10-08 16:21:40|193607|193482|193607.3|193482.3|193607.8|193482.8|193606.6|193481.6|7
1728404510000|2024-10-08 16:21:50|193607.5|193482.5|193608.9|193481.7|193617.7|193487|193602.9|193477.9|13
1728404520000|2024-10-08 16:22:00|193609.3|193482|193606.1|193481.1|193609.3|193483|193606.1|193481.1|6
1728404530000|2024-10-08 16:22:10|193606.9|193481.9|193604.4|193479.4|193606.9|193481.9|193604.1|193479.1|7
1728404540000|2024-10-08 16:22:20|193607.3|193482.3|193607.6|193482.6|193609.6|193484.6|193607.1|193482.1|8
1728404550000|2024-10-08 16:22:30|193608.3|193483.3|193620.1|193495.1|193640.1|193515.1|193608.3|193483.3|18
1728404560000|2024-10-08 16:22:40|193621.7|193496.7|193626.2|193501.2|193628.8|193503.8|193619.9|193494.9|20
1728404570000|2024-10-08 16:22:50|193626|193501|193625.3|193500.3|193626.5|193501.5|193624.7|193499.7|5
1728404580000|2024-10-08 16:23:00|193623.6|193498.6|193611.3|193486.3|193623.6|193498.6|193609.9|193484.9|8
1728404590000|2024-10-08 16:23:10|193611.5|193486.5|193610.9|193485.9|193616|193491|193609.7|193484.7|12
1728404600000|2024-10-08 16:23:20|193611.6|193486.6|193604.8|193479.8|193613.2|193488.2|193604.8|193479.8|11
1728404610000|2024-10-08 16:23:30|193604.9|193479.9|193636.3|193511.3|193637.9|193512.9|193604.9|193479.9|12
1728404620000|2024-10-08 16:23:40|193636.2|193511.2|193637.1|193512.1|193638.9|193513.9|193634.4|193509.4|9
1728404630000|2024-10-08 16:23:50|193636.8|193511.8|193636.4|193511.4|193636.9|193511.9|193636.4|193511.4|3
1728404640000|2024-10-08 16:24:00|193643.9|193518.9|193686.9|193561.9|193711.9|193586.9|193643.9|193518.9|22
1728404650000|2024-10-08 16:24:10|193686.5|193561.5|193681.4|193556.4|193687.6|193562.6|193678.7|193553.7|19
1728404660000|2024-10-08 16:24:20|193681.9|193556.9|193688.1|193563.1|193697.3|193572.3|193674.6|193549.6|15
1728404670000|2024-10-08 16:24:30|193688.4|193563.4|193689.1|193564.1|193689.1|193564.1|193688.2|193563.2|8
1728404680000|2024-10-08 16:24:40|193689.4|193564.4|193704.9|193579.9|193704.9|193579.9|193688.1|193563.1|16
1728404690000|2024-10-08 16:24:50|193705.3|193580.3|193709.6|193584.6|193710.6|193585.6|193705.1|193580.1|14
1728404700000|2024-10-08 16:25:00|193707.9|193582.9|193702.9|193577.9|193710.7|193585.7|193701.2|193576.2|19
1728404710000|2024-10-08 16:25:10|193702.1|193577.1|193702.4|193577.4|193702.6|193577.6|193702.1|193577.1|5
1728404720000|2024-10-08 16:25:20|193702.6|193577.6|193702.4|193577.4|193702.8|193577.8|193702.4|193577.4|4
1728404730000|2024-10-08 16:25:30|193701.9|193576.9|193682.4|193557.4|193701.9|193576.9|193681.2|193556.2|19
1728404740000|2024-10-08 16:25:40|193680.9|193555.9|193682.6|193557.6|193685.4|193560.4|193680.6|193555.6|15
1728404750000|2024-10-08 16:25:50|193682.3|193557.3|193645.1|193595.1|193686.7|193599.5|193642.4|193556.7|17
1728404760000|2024-10-08 16:26:00|193648.1|193598.1|193643.8|193593.8|193648.1|193598.1|193643.8|193593.8|2
1728404770000|2024-10-08 16:26:10|193681.2|193556.2|193673.3|193548.3|193681.2|193556.2|193664.5|193539.5|21
1728404780000|2024-10-08 16:26:20|193673.1|193548.1|193665.4|193540.4|193673.1|193548.1|193663.7|193538.7|14
1728404790000|2024-10-08 16:26:30|193665.5|193540.5|193665|193540|193669.4|193544.4|193664.2|193539.2|14
1728404800000|2024-10-08 16:26:40|193671.2|193546.2|193651.4|193526.4|193671.2|193546.2|193651.4|193526.4|14
1728404810000|2024-10-08 16:26:50|193646.9|193521.9|193689.3|193564.3|193699.3|193574.3|193642.1|193517.1|13
1728404820000|2024-10-08 16:27:00|193685.9|193560.9|193677.8|193552.8|193703.1|193578.1|193677.4|193552.4|18
1728404830000|2024-10-08 16:27:10|193677.5|193552.5|193645.7|193520.7|193677.6|193552.6|193643|193518|15
1728404840000|2024-10-08 16:27:20|193646.3|193521.3|193641.6|193516.6|193648.1|193523.1|193641.4|193516.4|15
1728404850000|2024-10-08 16:27:30|193641.9|193516.9|193630.1|193505.1|193647.6|193522.6|193628.5|193503.5|20
1728404860000|2024-10-08 16:27:40|193629.3|193504.3|193627.6|193502.6|193631.9|193506.9|193626.1|193501.1|17
1728404870000|2024-10-08 16:27:50|193627.4|193502.4|193620.5|193495.5|193627.4|193502.4|193620.5|193495.5|14
1728404880000|2024-10-08 16:28:00|193612.4|193487.4|193608.5|193483.5|193616.6|193491.6|193599.2|193474.2|21
1728404890000|2024-10-08 16:28:10|193608.2|193483.2|193606.6|193481.6|193608.2|193483.2|193605.2|193480.2|5
1728404900000|2024-10-08 16:28:20|193606.3|193481.3|193607.6|193482.6|193607.6|193482.6|193606.3|193481.3|2
1728404910000|2024-10-08 16:28:30|193604.8|193479.8|193618.7|193493.7|193627.3|193502.3|193604.8|193479.8|12
1728404920000|2024-10-08 16:28:40|193614.5|193489.5|193613.7|193488.7|193619.2|193494.2|193611.7|193486.7|15
1728404930000|2024-10-08 16:28:50|193612.8|193487.8|193645.3|193520.3|193651.9|193526.9|193610.9|193485.9|23
1728404940000|2024-10-08 16:29:00|193644.1|193519.1|193646|193521|193646.1|193521.1|193638.4|193513.4|17
1728404950000|2024-10-08 16:29:10|193643.7|193518.7|193644.3|193519.3|193647.7|193522.7|193638.2|193513.2|19
1728404960000|2024-10-08 16:29:20|193641.6|193516.6|193599|193474|193641.6|193516.6|193595.9|193470.9|23
1728404970000|2024-10-08 16:29:30|193599.2|193474.2|193598|193473|193599.2|193474.2|193597|193472|10
1728404980000|2024-10-08 16:29:40|193598.3|193473.3|193601.3|193476.3|193601.7|193476.7|193598.3|193473.3|9
1728404990000|2024-10-08 16:29:50|193594.5|193469.5|193605.6|193480.6|193609|193484|193594.5|193469.5|11
1728405000000|2024-10-08 16:30:00|193601.7|193476.7|193607.9|193482.9|193608.9|193483.9|193601.7|193476.7|15
1728405010000|2024-10-08 16:30:10|193611.2|193486.2|193604.4|193479.4|193612.2|193487.2|193597.1|193472.1|20
1728405020000|2024-10-08 16:30:20|193603.4|193478.4|193605.4|193480.4|193606|193481|193602.4|193477.4|23
1728405030000|2024-10-08 16:30:30|193604.6|193479.6|193604.7|193479.7|193605|193480|193603.2|193478.2|20
1728405040000|2024-10-08 16:30:40|193603.4|193478.4|193595.7|193470.7|193603.4|193478.4|193591|193466|21
1728405050000|2024-10-08 16:30:50|193595.9|193470.9|193591.9|193466.9|193597|193472|193591.9|193466.9|18
1728405060000|2024-10-08 16:31:00|193584.1|193459.1|193603.4|193478.4|193607.1|193482.1|193579.7|193454.7|26
1728405070000|2024-10-08 16:31:10|193605.7|193480.7|193612.3|193487.3|193613|193488|193605.7|193480.7|11
1728405080000|2024-10-08 16:31:20|193611.7|193486.7|193616.6|193491.6|193616.6|193491.6|193611.7|193486.7|8
1728405090000|2024-10-08 16:31:30|193616.5|193491.5|193615.3|193490.3|193616.5|193491.5|193614.7|193489.7|8
1728405100000|2024-10-08 16:31:40|193615.7|193490.7|193606.3|193481.3|193615.7|193490.7|193592.1|193467.1|18
1728405110000|2024-10-08 16:31:50|193606|193481|193605|193480|193608.5|193483.5|193605|193480|10
1728405120000|2024-10-08 16:32:00|193604|193479|193605.4|193480.4|193606.2|193481.2|193602.2|193477.2|19
1728405130000|2024-10-08 16:32:10|193605.7|193480.7|193606.9|193481.9|193607.4|193482.4|193605.6|193480.6|13
1728405140000|2024-10-08 16:32:20|193606.4|193481.4|193607|193482|193607.2|193482.2|193606|193481|7
1728405150000|2024-10-08 16:32:30|193607.4|193482.4|193609.4|193484.4|193610.4|193485.4|193607.4|193482.4|13
1728405160000|2024-10-08 16:32:40|193609.8|193484.8|193613|193488|193613|193488|193609.1|193484.1|12
1728405170000|2024-10-08 16:32:50|193615.3|193490.3|193609.6|193484.6|193615.3|193490.3|193600.7|193475.7|16
1728405180000|2024-10-08 16:33:00|193608.9|193483.9|193609.6|193484.6|193610|193485|193607.7|193482.7|15
1728405190000|2024-10-08 16:33:10|193609.1|193484.1|193637.2|193512.2|193645.4|193520.4|193608.8|193483.8|15
1728405200000|2024-10-08 16:33:20|193637.4|193512.4|193636.3|193511.3|193643.1|193518.1|193634.9|193509.9|13
1728405210000|2024-10-08 16:33:30|193636.6|193511.6|193641.5|193516.5|193641.6|193516.6|193633.4|193508.4|14
1728405220000|2024-10-08 16:33:40|193639.8|193514.8|193646.1|193521.1|193646.1|193521.1|193639.8|193514.8|15
1728405230000|2024-10-08 16:33:50|193646.8|193521.8|193649.2|193524.2|193651.8|193526.8|193643.8|193518.8|12
1728405240000|2024-10-08 16:34:00|193643.3|193518.3|193641.9|193516.9|193643.6|193518.6|193636.9|193511.9|14
1728405250000|2024-10-08 16:34:10|193642.2|193517.2|193629.4|193504.4|193643|193518|193627.7|193502.7|24
1728405260000|2024-10-08 16:34:20|193630.7|193505.7|193605.4|193555.4|193634.7|193556.3|193592.7|193505|22
1728405270000|2024-10-08 16:34:30|193605.6|193555.6|193601.2|193551.2|193607|193557|193591.1|193541.1|28
1728405280000|2024-10-08 16:34:40|193599.9|193549.9|193604.9|193554.9|193604.9|193554.9|193599.2|193549.2|25
1728405290000|2024-10-08 16:34:50|193606|193556|193605.4|193555.4|193606|193556|193602.1|193552.1|15
1728405300000|2024-10-08 16:35:00|193604.5|193554.5|193592.6|193542.6|193606.7|193556.7|193588.9|193538.9|24
1728405310000|2024-10-08 16:35:10|193575.8|193525.8|193560.3|193510.3|193575.8|193525.8|193558.9|193508.9|23
1728405320000|2024-10-08 16:35:20|193559.2|193509.2|193566.2|193516.2|193567.1|193517.1|193559.2|193509.2|25
1728405330000|2024-10-08 16:35:30|193564.7|193514.7|193564.6|193514.6|193566.7|193516.7|193561.4|193511.4|21
1728405340000|2024-10-08 16:35:40|193563|193513|193561.6|193511.6|193563.5|193513.5|193556.6|193506.6|21
1728405350000|2024-10-08 16:35:50|193558.6|193508.6|193560.2|193510.2|193561.7|193511.7|193558.6|193508.6|15
1728405360000|2024-10-08 16:36:00|193559.6|193509.6|193562|193512|193562.4|193512.4|193559.6|193509.6|19
1728405370000|2024-10-08 16:36:10|193561.8|193511.8|193562.1|193512.1|193562.1|193512.1|193557.7|193507.7|18
1728405380000|2024-10-08 16:36:20|193562|193512|193577.7|193527.7|193591.7|193541.7|193559.8|193509.8|22
1728405390000|2024-10-08 16:36:30|193579.4|193529.4|193576.8|193526.8|193579.4|193529.4|193565.2|193515.2|17
1728405400000|2024-10-08 16:36:40|193576.3|193526.3|193632|193507|193634|193526.3|193576.3|193488.7|11
1728405410000|2024-10-08 16:36:50|193631.6|193506.6|193639.6|193514.6|193639.6|193514.6|193631.6|193506.6|19
1728405420000|2024-10-08 16:37:00|193636.7|193511.7|193633|193508|193638.3|193513.3|193633|193508|13
1728405430000|2024-10-08 16:37:10|193626.1|193501.1|193616.3|193491.3|193628.6|193503.6|193608.5|193483.5|27
1728405440000|2024-10-08 16:37:20|193614.9|193489.9|193616.5|193491.5|193616.5|193491.5|193606.7|193481.7|17
1728405450000|2024-10-08 16:37:30|193616.8|193491.8|193614.9|193489.9|193616.8|193491.8|193609.1|193484.1|17
1728405460000|2024-10-08 16:37:40|193615.3|193490.3|193571.9|193521.9|193615.5|193521.9|193566.4|193476.4|26
1728405470000|2024-10-08 16:37:50|193570.9|193520.9|193603|193553|193603|193553|193568|193518|25
1728405480000|2024-10-08 16:38:00|193600.4|193550.4|193603.6|193553.6|193604.9|193554.9|193592.7|193542.7|21
1728405490000|2024-10-08 16:38:10|193603.4|193553.4|193608.4|193558.4|193611.8|193561.8|193603.4|193553.4|10
1728405500000|2024-10-08 16:38:20|193608.8|193558.8|193609.2|193559.2|193611.2|193561.2|193608.8|193558.8|14
1728405510000|2024-10-08 16:38:30|193612.2|193562.2|193648.3|193523.3|193648.3|193564.5|193607.7|193523.3|8
1728405520000|2024-10-08 16:38:40|193648.6|193523.6|193649.2|193524.2|193651.4|193526.4|193644.2|193519.2|10
1728405530000|2024-10-08 16:38:50|193649.7|193524.7|193651.4|193526.4|193651.4|193526.4|193649.7|193524.7|10
1728405540000|2024-10-08 16:39:00|193651.1|193526.1|193673.9|193548.9|193674.5|193549.5|193639.3|193514.3|19
1728405550000|2024-10-08 16:39:10|193674.1|193549.1|193673.1|193548.1|193677.4|193552.4|193673.1|193548.1|13
1728405560000|2024-10-08 16:39:20|193673.8|193548.8|193673.9|193548.9|193674.8|193549.8|193672.9|193547.9|8
1728405570000|2024-10-08 16:39:30|193673.8|193548.8|193675.5|193550.5|193675.5|193550.5|193673.8|193548.8|6
1728405580000|2024-10-08 16:39:40|193675.2|193550.2|193674.5|193549.5|193675.2|193550.2|193674.5|193549.5|6
1728405590000|2024-10-08 16:39:50|193674.9|193549.9|193674.1|193549.1|193674.9|193549.9|193674.1|193549.1|7
1728405600000|2024-10-08 16:40:00|193679.6|193554.6|193680.8|193555.8|193681|193556|193679.6|193554.6|7
1728405610000|2024-10-08 16:40:10|193680.5|193555.5|193686.9|193561.9|193688.3|193563.3|193680|193555|10
1728405620000|2024-10-08 16:40:20|193687.2|193562.2|193687.4|193562.4|193687.4|193562.4|193687.2|193562.2|4
1728405630000|2024-10-08 16:40:30|193687.1|193562.1|193683.9|193558.9|193687.1|193562.1|193683.6|193558.6|13
1728405640000|2024-10-08 16:40:40|193684.2|193559.2|193684.2|193559.2|193684.6|193559.6|193683.2|193558.2|20
1728405650000|2024-10-08 16:40:50|193684.4|193559.4|193642.9|193592.9|193684.4|193593.3|193642.3|193558.9|7
1728405660000|2024-10-08 16:41:00|193643.2|193593.2|193643.4|193593.4|193645.4|193595.4|193641.8|193591.8|13
1728405670000|2024-10-08 16:41:10|193643.6|193593.6|193643.6|193593.6|193643.8|193593.8|193643.1|193593.1|6
1728405680000|2024-10-08 16:41:20|193643.3|193593.3|193608.3|193558.3|193643.3|193593.3|193601.1|193551.1|23
1728405690000|2024-10-08 16:41:30|193609|193559|193600.4|193550.4|193611.2|193561.2|193595.5|193545.5|24
1728405700000|2024-10-08 16:41:40|193598|193548|193602.1|193552.1|193602.1|193552.1|193591.4|193541.4|24
1728405710000|2024-10-08 16:41:50|193608.7|193558.7|193597.4|193547.4|193609|193559|193595.7|193545.7|24
1728405720000|2024-10-08 16:42:00|193587.3|193537.3|193595|193545|193598.2|193548.2|193583.1|193533.1|17
1728405730000|2024-10-08 16:42:10|193593.8|193543.8|193591.9|193541.9|193596.3|193546.3|193591.9|193541.9|21
1728405740000|2024-10-08 16:42:20|193593.1|193543.1|193596.6|193546.6|193599.3|193549.3|193593.1|193543.1|16
1728405750000|2024-10-08 16:42:30|193597.2|193547.2|193598.1|193548.1|193599.4|193549.4|193597.2|193547.2|12
1728405760000|2024-10-08 16:42:40|193598.9|193548.9|193597|193547|193599.8|193549.8|193592.3|193542.3|14
1728405770000|2024-10-08 16:42:50|193597.3|193547.3|193603.5|193553.5|193603.9|193553.9|193595.7|193545.7|14
1728405780000|2024-10-08 16:43:00|193602.4|193552.4|193612|193562|193612|193562|193602.4|193552.4|13
1728405790000|2024-10-08 16:43:10|193609.7|193559.7|193635.7|193585.7|193676.4|193585.7|193608.7|193512.9|21
1728405800000|2024-10-08 16:43:20|193636.7|193586.7|193674.9|193549.9|193680.2|193592.8|193636.5|193549.5|22
1728405810000|2024-10-08 16:43:30|193674.5|193549.5|193677.3|193552.3|193680.9|193555.9|193674.5|193549.5|10
1728405820000|2024-10-08 16:43:40|193677.1|193552.1|193687.1|193562.1|193688.1|193563.1|193676.5|193551.5|21
1728405830000|2024-10-08 16:43:50|193685.9|193560.9|193688.1|193563.1|193688.8|193563.8|193681.2|193556.2|17
1728405840000|2024-10-08 16:44:00|193687.1|193562.1|193686.8|193561.8|193690.1|193565.1|193681.3|193556.3|13
1728405850000|2024-10-08 16:44:10|193686.7|193561.7|193676.6|193551.6|193686.8|193561.8|193674.4|193549.4|8
1728405860000|2024-10-08 16:44:20|193677.2|193552.2|193645.7|193520.7|193677.2|193552.2|193637.6|193512.6|20
1728405870000|2024-10-08 16:44:30|193645|193520|193612.2|193562.2|193647|193562.2|193606.6|193520|18
1728405880000|2024-10-08 16:44:40|193614.1|193564.1|193612|193562|193614.3|193564.3|193612|193562|7
1728405890000|2024-10-08 16:44:50|193612.7|193562.7|193612.8|193562.8|193613|193563|193609.9|193559.9|8
1728405900000|2024-10-08 16:45:00|193612|193562|193605.5|193555.5|193612|193562|193602.5|193552.5|16
1728405910000|2024-10-08 16:45:10|193608|193558|193648.7|193523.7|193648.7|193561.1|193608|193523.7|12
1728405920000|2024-10-08 16:45:20|193646.5|193521.5|193612.2|193562.2|193666.5|193573.8|193609.8|193520.7|20
1728405930000|2024-10-08 16:45:30|193610.1|193560.1|193629.6|193579.6|193630.4|193580.4|193609.5|193559.5|16
1728405940000|2024-10-08 16:45:40|193629.1|193579.1|193631|193581|193632.1|193582.1|193628.6|193578.6|18
1728405950000|2024-10-08 16:45:50|193631.3|193581.3|193629.1|193579.1|193631.4|193581.4|193626|193576|12
1728405960000|2024-10-08 16:46:00|193628.7|193578.7|193627.6|193577.6|193629.7|193579.7|193624.3|193574.3|21
1728405970000|2024-10-08 16:46:10|193629.8|193579.8|193630.1|193580.1|193631|193581|193619.4|193569.4|24
1728405980000|2024-10-08 16:46:20|193629.3|193579.3|193628.2|193578.2|193629.3|193579.3|193626.4|193576.4|16
1728405990000|2024-10-08 16:46:30|193627.4|193577.4|193626.7|193576.7|193632|193582|193622|193572|16
1728406000000|2024-10-08 16:46:40|193625.5|193575.5|193630.6|193580.6|193632|193582|193625.5|193575.5|18
1728406010000|2024-10-08 16:46:50|193630.1|193580.1|193631.9|193581.9|193632.4|193582.4|193627.4|193577.4|14
1728406020000|2024-10-08 16:47:00|193623.9|193573.9|193613|193563|193623.9|193573.9|193607|193557|14
1728406030000|2024-10-08 16:47:10|193613.8|193563.8|193633.4|193583.4|193634.7|193584.7|193611.2|193561.2|21
1728406040000|2024-10-08 16:47:20|193633.2|193583.2|193634.5|193584.5|193634.5|193584.5|193633|193583|11
1728406050000|2024-10-08 16:47:30|193634.6|193584.6|193634.3|193584.3|193634.6|193584.6|193634|193584|8
1728406060000|2024-10-08 16:47:40|193633.8|193583.8|193632.7|193582.7|193634.3|193584.3|193630.2|193580.2|12
1728406070000|2024-10-08 16:47:50|193632.2|193582.2|193639.7|193589.7|193639.7|193589.7|193632|193582|20
1728406080000|2024-10-08 16:48:00|193636.2|193586.2|193631.2|193581.2|193641.5|193591.5|193629.1|193579.1|23
1728406090000|2024-10-08 16:48:10|193631.5|193581.5|193634.9|193584.9|193635.7|193585.7|193630|193580|20
1728406100000|2024-10-08 16:48:20|193635.6|193585.6|193631.8|193581.8|193635.6|193585.6|193631.8|193581.8|11
1728406110000|2024-10-08 16:48:30|193638.7|193588.7|193646.8|193596.8|193649.2|193599.2|193636.9|193586.9|32
1728406120000|2024-10-08 16:48:40|193647.4|193597.4|193678.4|193553.4|193693.4|193597.4|193636.7|193550.3|27
1728406130000|2024-10-08 16:48:50|193676|193551|193674.9|193549.9|193678.9|193553.9|193673.2|193548.2|17
1728406140000|2024-10-08 16:49:00|193669.6|193544.6|193671.2|193546.2|193679.3|193554.3|193668.8|193543.8|18
1728406150000|2024-10-08 16:49:10|193670.6|193545.6|193675.5|193550.5|193678.4|193553.4|193667.3|193542.3|25
1728406160000|2024-10-08 16:49:20|193670.6|193545.6|193671.6|193546.6|193677.2|193552.2|193665.4|193540.4|22
1728406170000|2024-10-08 16:49:30|193671.5|193546.5|193666.5|193541.5|193677|193552|193666.3|193541.3|17
1728406180000|2024-10-08 16:49:40|193667|193542|193664.6|193539.6|193668.7|193543.7|193664.2|193539.2|15
1728406190000|2024-10-08 16:49:50|193665.9|193540.9|193664.4|193539.4|193665.9|193540.9|193664.4|193539.4|6
1728406200000|2024-10-08 16:50:00|193663.7|193538.7|193671.3|193546.3|193673|193548|193663.7|193538.7|15
1728406210000|2024-10-08 16:50:10|193670.2|193545.2|193671.2|193546.2|193671.9|193546.9|193661.5|193536.5|16
1728406220000|2024-10-08 16:50:20|193669.7|193544.7|193666.7|193541.7|193671.9|193546.9|193662.7|193537.7|18
1728406230000|2024-10-08 16:50:30|193667.6|193542.6|193663.6|193538.6|193671.6|193546.6|193663.4|193538.4|13
1728406240000|2024-10-08 16:50:40|193663.9|193538.9|193670.3|193545.3|193674.2|193549.2|193663.6|193538.6|14
1728406250000|2024-10-08 16:50:50|193670.6|193545.6|193667.7|193542.7|193673|193548|193659.5|193534.5|18
1728406260000|2024-10-08 16:51:00|193668.8|193543.8|193666.8|193541.8|193668.8|193543.8|193665.8|193540.8|13
1728406270000|2024-10-08 16:51:10|193667.3|193542.3|193667.2|193542.2|193671.3|193546.3|193665.8|193540.8|10
1728406280000|2024-10-08 16:51:20|193663.4|193538.4|193648.5|193523.5|193663.6|193538.6|193646.4|193521.4|19
1728406290000|2024-10-08 16:51:30|193649.6|193524.6|193649.3|193524.3|193655.4|193530.4|193648.2|193523.2|19
1728406300000|2024-10-08 16:51:40|193648.7|193523.7|193648.9|193523.9|193655.1|193530.1|193647.1|193522.1|19
1728406310000|2024-10-08 16:51:50|193648.1|193523.1|193651.5|193526.5|193659.4|193534.4|193648.1|193523.1|18
1728406320000|2024-10-08 16:52:00|193651.8|193526.8|193652.3|193527.3|193652.3|193527.3|193650.8|193525.8|15
1728406330000|2024-10-08 16:52:10|193651.1|193526.1|193649.1|193524.1|193652.3|193527.3|193649.1|193524.1|9
1728406340000|2024-10-08 16:52:20|193647.3|193522.3|193650|193525|193650.2|193525.2|193644.5|193519.5|16
1728406350000|2024-10-08 16:52:30|193646.2|193521.2|193654.1|193529.1|193654.1|193529.1|193646.2|193521.2|14
1728406360000|2024-10-08 16:52:40|193653.4|193528.4|193661.1|193536.1|193666.7|193541.7|193651.8|193526.8|17
1728406370000|2024-10-08 16:52:50|193660.9|193535.9|193661.7|193536.7|193663.1|193538.1|193660.6|193535.6|10
1728406380000|2024-10-08 16:53:00|193661.9|193536.9|193663.7|193538.7|193666.8|193541.8|193661.9|193536.9|14
1728406390000|2024-10-08 16:53:10|193663|193538|193666.3|193541.3|193672.6|193547.6|193663|193538|9
1728406400000|2024-10-08 16:53:20|193671.3|193546.3|193662|193537|193671.3|193546.3|193660.4|193535.4|14
1728406410000|2024-10-08 16:53:30|193662.3|193537.3|193661.9|193536.9|193666.7|193541.7|193660.5|193535.5|23
1728406420000|2024-10-08 16:53:40|193661.2|193536.2|193660.1|193535.1|193661.9|193536.9|193660.1|193535.1|10
1728406430000|2024-10-08 16:53:50|193661.1|193536.1|193667.9|193542.9|193672.5|193547.5|193660.1|193535.1|11
1728406440000|2024-10-08 16:54:00|193666.1|193541.1|193665.7|193540.7|193666.7|193541.7|193656.3|193531.3|30
1728406450000|2024-10-08 16:54:10|193662.9|193537.9|193661.8|193536.8|193667.2|193542.2|193660.9|193535.9|19
1728406460000|2024-10-08 16:54:20|193661.7|193536.7|193660.6|193535.6|193662.5|193537.5|193660.2|193535.2|19
1728406470000|2024-10-08 16:54:30|193660.3|193535.3|193667|193542|193669.2|193544.2|193660.3|193535.3|18
1728406480000|2024-10-08 16:54:40|193668|193543|193669.2|193544.2|193673.8|193548.8|193667.4|193542.4|10
1728406490000|2024-10-08 16:54:50|193669.8|193544.8|193667.2|193542.2|193672.8|193547.8|193666.3|193541.3|21
1728406500000|2024-10-08 16:55:00|193666|193541|193666.7|193541.7|193667.3|193542.3|193665.3|193540.3|11
1728406510000|2024-10-08 16:55:10|193666.3|193541.3|193670.1|193545.1|193673.6|193548.6|193666.3|193541.3|19
1728406520000|2024-10-08 16:55:20|193672.6|193547.6|193665.7|193540.7|193673.6|193548.6|193665.7|193540.7|21
1728406530000|2024-10-08 16:55:30|193666.7|193541.7|193649.9|193524.9|193666.7|193541.7|193645.6|193520.6|23
1728406540000|2024-10-08 16:55:40|193649.7|193524.7|193650.7|193525.7|193652.1|193527.1|193649.7|193524.7|11
1728406550000|2024-10-08 16:55:50|193645.7|193520.7|193649.1|193524.1|193649.1|193524.1|193645.7|193520.7|6
1728406560000|2024-10-08 16:56:00|193648.4|193523.4|193649.6|193524.6|193652.1|193527.1|193644.4|193519.4|14
1728406570000|2024-10-08 16:56:10|193649.7|193524.7|193659|193534|193660.8|193535.8|193649.4|193524.4|12
1728406580000|2024-10-08 16:56:20|193658.4|193533.4|193627.7|193577.7|193663.2|193578.3|193627.7|193533.4|20
1728406590000|2024-10-08 16:56:30|193628.3|193578.3|193631.2|193581.2|193631.6|193581.6|193627.3|193577.3|13
1728406600000|2024-10-08 16:56:40|193630.7|193580.7|193579.9|193529.9|193637.6|193587.6|193575.5|193525.5|22
1728406610000|2024-10-08 16:56:50|193584.4|193534.4|193576.1|193526.1|193590.6|193540.6|193572.1|193522.1|28
1728406620000|2024-10-08 16:57:00|193571.3|193521.3|193567.2|193517.2|193577.8|193527.8|193566.2|193516.2|23
1728406630000|2024-10-08 16:57:10|193567.9|193517.9|193570.8|193520.8|193575|193525|193567.2|193517.2|25
1728406640000|2024-10-08 16:57:20|193570|193520|193568.9|193518.9|193571.2|193521.2|193566.9|193516.9|25
1728406650000|2024-10-08 16:57:30|193568.4|193518.4|193598.6|193548.6|193608.3|193558.3|193562.7|193512.7|25
1728406660000|2024-10-08 16:57:40|193598.9|193548.9|193601.6|193551.6|193604|193554|193596.3|193546.3|26
1728406670000|2024-10-08 16:57:50|193597.5|193547.5|193599.9|193549.9|193602.9|193552.9|193597|193547|16
1728406680000|2024-10-08 16:58:00|193601.4|193551.4|193595.5|193545.5|193601.4|193551.4|193595.5|193545.5|12
1728406690000|2024-10-08 16:58:10|193596.7|193546.7|193599.2|193549.2|193600.3|193550.3|193595.5|193545.5|18
1728406700000|2024-10-08 16:58:20|193598.8|193548.8|193597.3|193547.3|193598.8|193548.8|193595.3|193545.3|11
1728406710000|2024-10-08 16:58:30|193597.9|193547.9|193599.7|193549.7|193600.9|193550.9|193597.3|193547.3|7
1728406720000|2024-10-08 16:58:40|193601.4|193551.4|193596.9|193546.9|193601.4|193551.4|193595.1|193545.1|7
1728406730000|2024-10-08 16:58:50|193596.8|193546.8|193596.3|193546.3|193601.3|193551.3|193595.4|193545.4|16
1728406740000|2024-10-08 16:59:00|193594.9|193544.9|193584|193534|193595.5|193545.5|193576.2|193526.2|30
1728406750000|2024-10-08 16:59:10|193587.7|193537.7|193582.7|193532.7|193594.3|193544.3|193582.7|193532.7|26
1728406760000|2024-10-08 16:59:20|193584.3|193534.3|193583.8|193533.8|193585.6|193535.6|193580.9|193530.9|30
1728406770000|2024-10-08 16:59:30|193584.4|193534.4|193582.8|193532.8|193584.6|193534.6|193581.4|193531.4|11
1728406780000|2024-10-08 16:59:40|193583.2|193533.2|193582.9|193532.9|193584.3|193534.3|193582.5|193532.5|14
1728406790000|2024-10-08 16:59:50|193579.5|193529.5|193582.7|193532.7|193583.2|193533.2|193579.5|193529.5|21
1728406800000|2024-10-08 17:00:00|193582.2|193532.2|193588.8|193538.8|193588.8|193538.8|193582.1|193532.1|12
1728406810000|2024-10-08 17:00:10|193587.5|193537.5|193588.3|193538.3|193591.8|193541.8|193587.5|193537.5|11
1728406820000|2024-10-08 17:00:20|193587.7|193537.7|193589.3|193539.3|193591.2|193541.2|193587.7|193537.7|11
1728406830000|2024-10-08 17:00:30|193590|193540|193579.1|193529.1|193595.9|193545.9|193576.2|193526.2|16
1728406840000|2024-10-08 17:00:40|193578.1|193528.1|193587.2|193537.2|193587.6|193537.6|193578.1|193528.1|24
1728406850000|2024-10-08 17:00:50|193586.9|193536.9|193586.6|193536.6|193588.6|193538.6|193586.3|193536.3|15
1728406860000|2024-10-08 17:01:00|193587.3|193537.3|193582.3|193532.3|193588.8|193538.8|193577.1|193527.1|13
1728406870000|2024-10-08 17:01:10|193576.9|193526.9|193582|193532|193582|193532|193576.9|193526.9|6
1728406880000|2024-10-08 17:01:20|193583.8|193533.8|193597.7|193547.7|193597.7|193547.7|193583.8|193533.8|20
1728406890000|2024-10-08 17:01:30|193595|193545|193602.9|193552.9|193603.1|193553.1|193594|193544|12
1728406900000|2024-10-08 17:01:40|193602.6|193552.6|193604|193554|193605.1|193555.1|193602.6|193552.6|9
1728406910000|2024-10-08 17:01:50|193605|193555|193596.3|193546.3|193605|193555|193596|193546|15
1728406920000|2024-10-08 17:02:00|193600.4|193550.4|193626.9|193501.9|193639.2|193550.4|193600.4|193501.9|23
1728406930000|2024-10-08 17:02:10|193627.4|193502.4|193639.4|193514.4|193639.9|193514.9|193621.2|193496.2|13
1728406940000|2024-10-08 17:02:20|193640|193515|193657.4|193532.4|193657.4|193532.4|193637.6|193512.6|13
1728406950000|2024-10-08 17:02:30|193657|193532|193664.7|193539.7|193670.8|193545.8|193657|193532|24
1728406960000|2024-10-08 17:02:40|193665|193540|193669.7|193544.7|193674.2|193549.2|193654.1|193529.1|22
1728406970000|2024-10-08 17:02:50|193668.7|193543.7|193669.9|193544.9|193672.7|193547.7|193658.1|193533.1|18
1728406980000|2024-10-08 17:03:00|193669.5|193544.5|193634.8|193584.8|193669.5|193585.6|193624.5|193543.5|19
1728406990000|2024-10-08 17:03:10|193634.5|193584.5|193678.2|193553.2|193678.2|193585.5|193629.4|193547.4|20
1728407000000|2024-10-08 17:03:20|193678|193553|193668.1|193543.1|193678|193553|193668.1|193543.1|29
1728407010000|2024-10-08 17:03:30|193670.2|193545.2|193684.7|193559.7|193684.7|193559.7|193662.6|193537.6|21
1728407020000|2024-10-08 17:03:40|193684.8|193559.8|193646.8|193596.8|193684.8|193598.7|193643.7|193559.8|16
1728407030000|2024-10-08 17:03:50|193646.4|193596.4|193653.6|193603.6|193662.5|193612.5|193645.7|193595.7|18
1728407040000|2024-10-08 17:04:00|193656.3|193606.3|193657.1|193607.1|193657.8|193607.8|193651.1|193601.1|20
1728407050000|2024-10-08 17:04:10|193659.7|193609.7|193651.3|193601.3|193665.4|193615.4|193651.3|193601.3|22
1728407060000|2024-10-08 17:04:20|193649.9|193599.9|193648.9|193598.9|193656.7|193606.7|193648.9|193598.9|22
1728407070000|2024-10-08 17:04:30|193649.4|193599.4|193702.8|193577.8|193704.5|193619.4|193644.4|193574.1|34
1728407080000|2024-10-08 17:04:40|193703.7|193578.7|193731.7|193606.7|193731.7|193606.7|193699.3|193574.3|26
1728407090000|2024-10-08 17:04:50|193735.7|193610.7|193758.4|193633.4|193762.7|193637.7|193732.5|193607.5|27
1728407100000|2024-10-08 17:05:00|193759.4|193634.4|193700.2|193650.2|193759.4|193663.1|193700.2|193628.9|31
1728407110000|2024-10-08 17:05:10|193698|193648|193696.1|193646.1|193699.5|193649.5|193695.9|193645.9|28
1728407120000|2024-10-08 17:05:20|193696.2|193646.2|193732.7|193607.7|193733.4|193646.2|193693.7|193606.9|12
1728407130000|2024-10-08 17:05:30|193732.1|193607.1|193735.9|193610.9|193735.9|193610.9|193719|193594|17
1728407140000|2024-10-08 17:05:40|193744.7|193619.7|193742.2|193617.2|193747.4|193622.4|193739.4|193614.4|19
1728407150000|2024-10-08 17:05:50|193743.3|193618.3|193745.3|193620.3|193748.5|193623.5|193742.7|193617.7|19
1728407160000|2024-10-08 17:06:00|193743.1|193618.1|193745.8|193620.8|193747.2|193622.2|193736.3|193611.3|19
1728407170000|2024-10-08 17:06:10|193745.6|193620.6|193708.4|193658.4|193746.4|193659.3|193706.6|193620.6|17
1728407180000|2024-10-08 17:06:20|193709.3|193659.3|193750.4|193625.4|193750.4|193659.6|193707.4|193619.8|21
1728407190000|2024-10-08 17:06:30|193746.6|193621.6|193750.3|193625.3|193752.9|193627.9|193746.6|193621.6|15
1728407200000|2024-10-08 17:06:40|193753.5|193628.5|193759|193634|193759|193634|193751|193626|33
1728407210000|2024-10-08 17:06:50|193757.7|193632.7|193758.5|193633.5|193766.4|193641.4|193757.7|193632.7|20
1728407220000|2024-10-08 17:07:00|193755.2|193630.2|193767|193642|193767|193642|193755.2|193630.2|25
1728407230000|2024-10-08 17:07:10|193774.6|193649.6|193763.4|193638.4|193776|193651|193763.3|193638.3|7
1728407240000|2024-10-08 17:07:20|193766.8|193641.8|193781|193656|193786.1|193661.1|193765.8|193640.8|14
1728407250000|2024-10-08 17:07:30|193781.7|193656.7|193761.3|193636.3|193781.7|193656.7|193758.7|193633.7|17
1728407260000|2024-10-08 17:07:40|193760.3|193635.3|193759.5|193634.5|193761.2|193636.2|193757.8|193632.8|27
1728407270000|2024-10-08 17:07:50|193758.7|193633.7|193756.7|193631.7|193759.4|193634.4|193756|193631|27
1728407280000|2024-10-08 17:08:00|193757.6|193632.6|193750.5|193625.5|193757.6|193632.6|193749.7|193624.7|15
1728407290000|2024-10-08 17:08:10|193751.5|193626.5|193758|193633|193760|193635|193751.5|193626.5|30
1728407300000|2024-10-08 17:08:20|193758.8|193633.8|193761.4|193636.4|193761.4|193636.4|193755.1|193630.1|33
1728407310000|2024-10-08 17:08:30|193760.4|193635.4|193762.5|193637.5|193764.7|193639.7|193753.2|193628.2|32
1728407320000|2024-10-08 17:08:40|193762.3|193637.3|193768.4|193643.4|193771.8|193646.8|193752|193627|30
1728407330000|2024-10-08 17:08:50|193768.5|193643.5|193780.1|193655.1|193782.8|193657.8|193766.3|193641.3|25
1728407340000|2024-10-08 17:09:00|193776.4|193651.4|193780.6|193655.6|193781.3|193656.3|193776.4|193651.4|20
1728407350000|2024-10-08 17:09:10|193780.3|193655.3|193776.4|193651.4|193781.2|193656.2|193773.3|193648.3|22
1728407360000|2024-10-08 17:09:20|193776.1|193651.1|193730.4|193605.4|193776.1|193651.1|193730.4|193605.4|28
1728407370000|2024-10-08 17:09:30|193727.9|193602.9|193745.9|193620.9|193755.1|193630.1|193727.9|193602.9|25
1728407380000|2024-10-08 17:09:40|193745.5|193620.5|193732.2|193607.2|193747|193622|193722.1|193597.1|25
1728407390000|2024-10-08 17:09:50|193733.2|193608.2|193734.9|193609.9|193741.9|193616.9|193733.2|193608.2|23
1728407400000|2024-10-08 17:10:00|193741.3|193616.3|193758|193633|193767.7|193642.7|193739.7|193614.7|31
1728407410000|2024-10-08 17:10:10|193756.4|193631.4|193752|193627|193758|193633|193750.2|193625.2|30
1728407420000|2024-10-08 17:10:20|193747|193622|193744.2|193619.2|193755.2|193630.2|193743.3|193618.3|26
1728407430000|2024-10-08 17:10:30|193746|193621|193747.1|193622.1|193752|193627|193740.3|193615.3|21
1728407440000|2024-10-08 17:10:40|193746.8|193621.8|193772.1|193647.1|193788.5|193663.5|193746|193621|20
1728407450000|2024-10-08 17:10:50|193777.6|193652.6|193782.4|193657.4|193783.4|193658.4|193772.6|193647.6|22
1728407460000|2024-10-08 17:11:00|193786.7|193661.7|193749.3|193624.3|193786.7|193661.7|193749.3|193624.3|19
1728407470000|2024-10-08 17:11:10|193747.7|193622.7|193720.1|193595.1|193747.7|193622.7|193718.6|193593.6|10
1728407480000|2024-10-08 17:11:20|193719.7|193594.7|193718.4|193593.4|193719.7|193594.7|193714.5|193589.5|13
1728407490000|2024-10-08 17:11:30|193718.9|193593.9|193718.4|193593.4|193719.2|193594.2|193717.2|193592.2|8
1728407500000|2024-10-08 17:11:40|193718.7|193593.7|193721.2|193596.2|193723.6|193598.6|193716.4|193591.4|11
1728407510000|2024-10-08 17:11:50|193718.8|193593.8|193716|193591|193720.4|193595.4|193716|193591|13
1728407520000|2024-10-08 17:12:00|193720.2|193595.2|193685.4|193635.4|193720.2|193635.4|193683.4|193588.7|13
1728407530000|2024-10-08 17:12:10|193685.2|193635.2|193683.4|193633.4|193685.2|193635.2|193676.5|193626.5|12
1728407540000|2024-10-08 17:12:20|193668.7|193618.7|193669|193619|193673|193623|193666.2|193616.2|17
1728407550000|2024-10-08 17:12:30|193669.2|193619.2|193666|193541|193682.5|193619.2|193662.2|193540.2|13
1728407560000|2024-10-08 17:12:40|193654.1|193529.1|193641.5|193591.5|193679.8|193592.8|193641.5|193529.1|13
1728407570000|2024-10-08 17:12:50|193642.9|193592.9|193716.3|193591.3|193716.3|193622.6|193641.2|193581.2|22
1728407580000|2024-10-08 17:13:00|193713.9|193588.9|193716.1|193591.1|193716.1|193591.1|193713.9|193588.9|12
1728407590000|2024-10-08 17:13:10|193715.1|193590.1|193714.9|193589.9|193715.9|193590.9|193714.6|193589.6|8
1728407600000|2024-10-08 17:13:20|193714.6|193589.6|193715.8|193590.8|193715.9|193590.9|193714.6|193589.6|9
1728407610000|2024-10-08 17:13:30|193715.6|193590.6|193716.5|193591.5|193718|193593|193713.5|193588.5|16
1728407620000|2024-10-08 17:13:40|193716|193591|193719.3|193594.3|193721.5|193596.5|193715.5|193590.5|15
1728407630000|2024-10-08 17:13:50|193719.1|193594.1|193718.9|193593.9|193721.7|193596.7|193717.1|193592.1|16
1728407640000|2024-10-08 17:14:00|193718.4|193593.4|193716.6|193591.6|193718.4|193593.4|193716.6|193591.6|11
1728407650000|2024-10-08 17:14:10|193716.7|193591.7|193716.7|193591.7|193718.5|193593.5|193716.6|193591.6|15
1728407660000|2024-10-08 17:14:20|193718|193593|193717.6|193592.6|193718.4|193593.4|193716.4|193591.4|11
1728407670000|2024-10-08 17:14:30|193714|193589|193689|193564|193717|193592|193682.1|193557.1|13
1728407680000|2024-10-08 17:14:40|193688.5|193563.5|193688.3|193563.3|193689|193564|193688.1|193563.1|5
1728407690000|2024-10-08 17:14:50|193688.1|193563.1|193685.9|193560.9|193688.3|193563.3|193674.9|193549.9|15
1728407700000|2024-10-08 17:15:00|193685.4|193560.4|193685.9|193560.9|193686|193561|193675.1|193550.1|8
1728407710000|2024-10-08 17:15:10|193686.2|193561.2|193685.7|193560.7|193686.2|193561.2|193685.7|193560.7|8
1728407720000|2024-10-08 17:15:20|193685.2|193560.2|193685.5|193560.5|193686|193561|193685.2|193560.2|4
1728407730000|2024-10-08 17:15:30|193680|193555|193682.5|193557.5|193682.5|193557.5|193680|193555|3
1728407740000|2024-10-08 17:15:40|193688.8|193563.8|193687.9|193562.9|193689.8|193564.8|193682.7|193557.7|13
1728407750000|2024-10-08 17:15:50|193687.7|193562.7|193691.4|193566.4|193691.4|193566.4|193687.7|193562.7|17
1728407760000|2024-10-08 17:16:00|193689.9|193564.9|193650|193600|193690.7|193600.3|193647|193560.9|17
1728407770000|2024-10-08 17:16:10|193648.6|193598.6|193647.5|193597.5|193648.8|193598.8|193646.6|193596.6|23
1728407780000|2024-10-08 17:16:20|193647.2|193597.2|193650.4|193600.4|193650.9|193600.9|193647.2|193597.2|10
1728407790000|2024-10-08 17:16:30|193651.3|193601.3|193646.1|193596.1|193664.9|193614.9|193639.1|193589.1|12
1728407800000|2024-10-08 17:16:40|193647.2|193597.2|193647.3|193597.3|193648.4|193598.4|193647.2|193597.2|9
1728407810000|2024-10-08 17:16:50|193647.8|193597.8|193647.5|193597.5|193653.4|193603.4|193645.7|193595.7|16
1728407820000|2024-10-08 17:17:00|193650.8|193600.8|193653.7|193603.7|193654.7|193604.7|193648.5|193598.5|24
1728407830000|2024-10-08 17:17:10|193654.6|193604.6|193659.1|193609.1|193659.1|193609.1|193647.9|193597.9|18
1728407840000|2024-10-08 17:17:20|193659.4|193609.4|193647.6|193597.6|193659.4|193609.4|193643.9|193593.9|18
1728407850000|2024-10-08 17:17:30|193648.3|193598.3|193647.5|193597.5|193648.3|193598.3|193644.6|193594.6|10
1728407860000|2024-10-08 17:17:40|193647.8|193597.8|193648|193598|193648|193598|193647.3|193597.3|5
1728407870000|2024-10-08 17:17:50|193646.8|193596.8|193647.3|193597.3|193647.3|193597.3|193646.5|193596.5|4
1728407880000|2024-10-08 17:18:00|193646|193596|193647.5|193597.5|193648.3|193598.3|193644.8|193594.8|9
1728407890000|2024-10-08 17:18:10|193646.7|193596.7|193647.6|193597.6|193648.4|193598.4|193643|193593|13
1728407900000|2024-10-08 17:18:20|193647.3|193597.3|193684.1|193559.1|193684.9|193597.4|193647.1|193559.1|6
1728407910000|2024-10-08 17:18:30|193684.4|193559.4|193684.9|193559.9|193685.3|193560.3|193684.4|193559.4|7
1728407920000|2024-10-08 17:18:40|193684.3|193559.3|193684.2|193559.2|193685.9|193560.9|193684.2|193559.2|10
1728407930000|2024-10-08 17:18:50|193683.8|193558.8|193683.5|193558.5|193684.3|193559.3|193683.5|193558.5|6
1728407940000|2024-10-08 17:19:00|193683.8|193558.8|193660.9|193535.9|193683.8|193558.8|193659.3|193534.3|18
1728407950000|2024-10-08 17:19:10|193662.4|193537.4|193662.5|193537.5|193662.5|193537.5|193658.6|193533.6|8
1728407960000|2024-10-08 17:19:20|193662.9|193537.9|193664.2|193539.2|193666.9|193541.9|193650.5|193525.5|13
1728407970000|2024-10-08 17:19:30|193663.4|193538.4|193631|193581|193663.4|193581.3|193628.9|193538.4|10
1728407980000|2024-10-08 17:19:40|193631.3|193581.3|193630.4|193580.4|193631.6|193581.6|193630.4|193580.4|7
1728407990000|2024-10-08 17:19:50|193631|193581|193629.3|193579.3|193631.3|193581.3|193627.9|193577.9|9
1728408000000|2024-10-08 17:20:00|193621.3|193571.3|193632|193582|193636.8|193586.8|193621.3|193571.3|18
1728408010000|2024-10-08 17:20:10|193624.8|193574.8|193543.5|193493.5|193624.8|193574.8|193539.3|193489.3|29
1728408020000|2024-10-08 17:20:20|193543|193493|193541.1|193491.1|193544.6|193494.6|193536|193486|23
1728408030000|2024-10-08 17:20:30|193542.6|193492.6|193539.6|193489.6|193543.4|193493.4|193534.7|193484.7|15
1728408040000|2024-10-08 17:20:40|193575.8|193450.8|193492.1|193442.1|193577.5|193457.1|193488.2|193431.4|22
1728408050000|2024-10-08 17:20:50|193489.6|193439.6|193470.2|193420.2|193494.6|193444.6|193464.6|193414.6|29
1728408060000|2024-10-08 17:21:00|193467.2|193417.2|193523.9|193398.9|193526.4|193443.6|193460|193398.4|29
1728408070000|2024-10-08 17:21:10|193524.9|193399.9|193524.6|193399.6|193528.8|193403.8|193523.5|193398.5|28
1728408080000|2024-10-08 17:21:20|193525|193400|193509.8|193384.8|193525|193400|193509.8|193384.8|14
1728408090000|2024-10-08 17:21:30|193512.5|193387.5|193501|193376|193515.6|193390.6|193495|193370|24
1728408100000|2024-10-08 17:21:40|193501.3|193376.3|193471.7|193421.7|193501.3|193437.3|193457.6|193376.3|17
1728408110000|2024-10-08 17:21:50|193473.3|193423.3|193466.1|193416.1|193473.5|193423.5|193457.9|193407.9|16
1728408120000|2024-10-08 17:22:00|193473|193423|193460.1|193410.1|193473|193423|193459|193409|22
1728408130000|2024-10-08 17:22:10|193460|193410|193496.3|193371.3|193496.3|193412.7|193453|193370.9|26
1728408140000|2024-10-08 17:22:20|193496.4|193371.4|193484.6|193359.6|193496.4|193371.4|193481.6|193356.6|20
1728408150000|2024-10-08 17:22:30|193488.1|193363.1|193453.9|193403.9|193488.1|193404.9|193444|193357.9|29
1728408160000|2024-10-08 17:22:40|193454.3|193404.3|193455.1|193405.1|193472.7|193422.7|193453.1|193403.1|17
1728408170000|2024-10-08 17:22:50|193455.6|193405.6|193463.3|193413.3|193464.7|193414.7|193454.7|193404.7|16
1728408180000|2024-10-08 17:23:00|193463.1|193413.1|193463|193413|193471.2|193421.2|193459.8|193409.8|23
1728408190000|2024-10-08 17:23:10|193462.6|193412.6|193473.8|193423.8|193474.2|193424.2|193462.4|193412.4|18
1728408200000|2024-10-08 17:23:20|193474|193424|193461.8|193411.8|193474|193424|193458.9|193408.9|20
1728408210000|2024-10-08 17:23:30|193461.6|193411.6|193460.9|193410.9|193464|193414|193460.5|193410.5|19
1728408220000|2024-10-08 17:23:40|193461.1|193411.1|193462.7|193412.7|193462.7|193412.7|193455.8|193405.8|15
1728408230000|2024-10-08 17:23:50|193461.8|193411.8|193461.8|193411.8|193463.5|193413.5|193461.7|193411.7|7
1728408240000|2024-10-08 17:24:00|193457.3|193407.3|193462.1|193412.1|193463.4|193413.4|193457.3|193407.3|9
1728408250000|2024-10-08 17:24:10|193461.7|193411.7|193475.3|193425.3|193476.8|193426.8|193460.3|193410.3|15
1728408260000|2024-10-08 17:24:20|193475.8|193425.8|193475.2|193425.2|193477|193427|193471.5|193421.5|20
1728408270000|2024-10-08 17:24:30|193475.5|193425.5|193470.7|193420.7|193475.5|193425.5|193470|193420|11
1728408280000|2024-10-08 17:24:40|193471.2|193421.2|193506.8|193381.8|193507.1|193421.6|193466.2|193381.8|10
1728408290000|2024-10-08 17:24:50|193507.6|193382.6|193507.9|193382.9|193520.1|193395.1|193506.7|193381.7|14
1728408300000|2024-10-08 17:25:00|193504.3|193379.3|193507.2|193382.2|193508.9|193383.9|193504.3|193379.3|13
1728408310000|2024-10-08 17:25:10|193507|193382|193503.1|193378.1|193507.3|193382.3|193503.1|193378.1|8
1728408320000|2024-10-08 17:25:20|193505.6|193380.6|193501.3|193376.3|193507|193382|193498.6|193373.6|21
1728408330000|2024-10-08 17:25:30|193497.3|193372.3|193498|193373|193502.5|193377.5|193495.2|193370.2|24
1728408340000|2024-10-08 17:25:40|193498.5|193373.5|193499|193374|193504.3|193379.3|193498|193373|9
1728408350000|2024-10-08 17:25:50|193498.4|193373.4|193494.8|193369.8|193498.7|193373.7|193488.7|193363.7|17
1728408360000|2024-10-08 17:26:00|193494.4|193369.4|193491.5|193366.5|193496|193371|193490.1|193365.1|19
1728408370000|2024-10-08 17:26:10|193491.6|193366.6|193488.4|193363.4|193491.6|193366.6|193488.4|193363.4|18
1728408380000|2024-10-08 17:26:20|193488.1|193363.1|193491.7|193366.7|193491.7|193366.7|193487.9|193362.9|19
1728408390000|2024-10-08 17:26:30|193492.2|193367.2|193433.1|193308.1|193492.5|193367.5|193427.7|193302.7|14
1728408400000|2024-10-08 17:26:40|193426.3|193301.3|193422.5|193297.5|193433.2|193308.2|193416.3|193291.3|20
1728408410000|2024-10-08 17:26:50|193422.8|193297.8|193429.1|193304.1|193430.9|193305.9|193411.5|193286.5|11
1728408420000|2024-10-08 17:27:00|193423.5|193298.5|193423.4|193298.4|193440.8|193315.8|193419.6|193294.6|25
1728408430000|2024-10-08 17:27:10|193422.4|193297.4|193429.6|193304.6|193437.4|193312.4|193415.5|193290.5|25
1728408440000|2024-10-08 17:27:20|193430.5|193305.5|193436.4|193311.4|193436.9|193311.9|193424.3|193299.3|11
1728408450000|2024-10-08 17:27:30|193436.6|193311.6|193424.4|193299.4|193436.6|193311.6|193421.4|193296.4|15
1728408460000|2024-10-08 17:27:40|193426.3|193301.3|193442.9|193317.9|193443.6|193318.6|193422.3|193297.3|15
1728408470000|2024-10-08 17:27:50|193442.6|193317.6|193444.3|193319.3|193444.8|193319.8|193441.8|193316.8|24
1728408480000|2024-10-08 17:28:00|193440.5|193315.5|193455.1|193330.1|193455.3|193330.3|193439.1|193314.1|16
1728408490000|2024-10-08 17:28:10|193455.6|193330.6|193449.7|193324.7|193457.1|193332.1|193449.3|193324.3|18
1728408500000|2024-10-08 17:28:20|193449.3|193324.3|193449.3|193324.3|193449.3|193324.3|193449|193324|3
1728408510000|2024-10-08 17:28:30|193454.6|193329.6|193450.5|193325.5|193454.6|193329.6|193449|193324|12
1728408520000|2024-10-08 17:28:40|193450.6|193325.6|193449.2|193324.2|193450.6|193325.6|193449.2|193324.2|10
1728408530000|2024-10-08 17:28:50|193450.6|193325.6|193450.3|193325.3|193450.6|193325.6|193447.3|193322.3|11
1728408540000|2024-10-08 17:29:00|193444.3|193319.3|193440.4|193315.4|193447.6|193322.6|193436.3|193311.3|9
1728408550000|2024-10-08 17:29:10|193440.1|193315.1|193449.4|193324.4|193450.1|193325.1|193434|193309|18
1728408560000|2024-10-08 17:29:20|193446.6|193321.6|193448.9|193323.9|193449.6|193324.6|193445.8|193320.8|16
1728408570000|2024-10-08 17:29:30|193448.6|193323.6|193448.9|193323.9|193449.6|193324.6|193448.6|193323.6|10
1728408580000|2024-10-08 17:29:40|193448.6|193323.6|193451.4|193326.4|193452.6|193327.6|193448.6|193323.6|15
1728408590000|2024-10-08 17:29:50|193450.9|193325.9|193453.7|193328.7|193455.5|193330.5|193447.9|193322.9|20
1728408600000|2024-10-08 17:30:00|193454|193329|193413.4|193363.4|193455|193367|193413.4|193329|13
1728408610000|2024-10-08 17:30:10|193412.8|193362.8|193411.4|193361.4|193414.8|193364.8|193410.9|193360.9|15
1728408620000|2024-10-08 17:30:20|193412.2|193362.2|193402.1|193352.1|193414|193364|193398.5|193348.5|20
1728408630000|2024-10-08 17:30:30|193403|193353|193346.5|193296.5|193403|193353|193343.2|193293.2|23
1728408640000|2024-10-08 17:30:40|193347.2|193297.2|193346.6|193296.6|193347.6|193297.6|193346.6|193296.6|4
1728408650000|2024-10-08 17:30:50|193346.9|193296.9|193346.9|193296.9|193346.9|193296.9|193346.4|193296.4|3
1728408660000|2024-10-08 17:31:00|193346.4|193296.4|193346.7|193296.7|193347.8|193297.8|193337.8|193287.8|16
1728408670000|2024-10-08 17:31:10|193346.4|193296.4|193343.8|193293.8|193346.7|193296.7|193343.8|193293.8|13
1728408680000|2024-10-08 17:31:20|193343.4|193293.4|193345.8|193295.8|193345.8|193295.8|193343.4|193293.4|5
1728408690000|2024-10-08 17:31:30|193345.7|193295.7|193350.6|193300.6|193376.9|193326.9|193343.6|193293.6|18
1728408700000|2024-10-08 17:31:40|193352.2|193302.2|193364.2|193314.2|193371.5|193321.5|193351.6|193301.6|21
1728408710000|2024-10-08 17:31:50|193364|193314|193369.6|193319.6|193370|193320|193364|193314|7
1728408720000|2024-10-08 17:32:00|193361.3|193311.3|193370.6|193320.6|193370.6|193320.6|193361.3|193311.3|9
1728408730000|2024-10-08 17:32:10|193365.8|193315.8|193364.5|193314.5|193365.8|193315.8|193363.8|193313.8|10
1728408740000|2024-10-08 17:32:20|193365.5|193315.5|193363.9|193313.9|193371.3|193321.3|193357.7|193307.7|17
1728408750000|2024-10-08 17:32:30|193365.1|193315.1|193363.8|193313.8|193367.1|193317.1|193359.5|193309.5|14
1728408760000|2024-10-08 17:32:40|193363.6|193313.6|193365.3|193315.3|193366.4|193316.4|193363.6|193313.6|5
1728408770000|2024-10-08 17:32:50|193366.4|193316.4|193362.7|193312.7|193366.4|193316.4|193346.9|193296.9|13
1728408780000|2024-10-08 17:33:00|193358.1|193308.1|193373.6|193323.6|193374|193324|193358.1|193308.1|15
1728408790000|2024-10-08 17:33:10|193373.9|193323.9|193376.1|193326.1|193378.3|193328.3|193373.9|193323.9|9
1728408800000|2024-10-08 17:33:20|193376.6|193326.6|193378.3|193328.3|193379.8|193329.8|193376.6|193326.6|9
1728408810000|2024-10-08 17:33:30|193376.9|193326.9|193376.3|193326.3|193376.9|193326.9|193375.7|193325.7|5
1728408820000|2024-10-08 17:33:40|193377.5|193327.5|193376.3|193326.3|193377.5|193327.5|193376.3|193326.3|6
1728408830000|2024-10-08 17:33:50|193376.9|193326.9|193347.9|193297.9|193376.9|193326.9|193344.9|193294.9|6
1728408840000|2024-10-08 17:34:00|193348.9|193298.9|193349.3|193299.3|193349.3|193299.3|193343.5|193293.5|17
1728408850000|2024-10-08 17:34:10|193348.9|193298.9|193350.8|193300.8|193350.8|193300.8|193348.1|193298.1|10
1728408860000|2024-10-08 17:34:20|193351.5|193301.5|193368.9|193318.9|193373.3|193323.3|193351.5|193301.5|24
1728408870000|2024-10-08 17:34:30|193369.4|193319.4|193350.1|193300.1|193371.2|193321.2|193347.6|193297.6|15
1728408880000|2024-10-08 17:34:40|193350.6|193300.6|193350.4|193300.4|193350.9|193300.9|193350.4|193300.4|5
1728408890000|2024-10-08 17:34:50|193350.1|193300.1|193349.9|193299.9|193350.4|193300.4|193347.7|193297.7|13
1728408900000|2024-10-08 17:35:00|193350.5|193300.5|193342.6|193292.6|193350.5|193300.5|193339.2|193289.2|13
1728408910000|2024-10-08 17:35:10|193342|193292|193348.3|193298.3|193348.3|193298.3|193342|193292|11
1728408920000|2024-10-08 17:35:20|193348.1|193298.1|193386.1|193261.1|193386.1|193298.1|193344.7|193259.8|15
1728408930000|2024-10-08 17:35:30|193385.4|193260.4|193384|193259|193386.4|193261.4|193381.5|193256.5|14
1728408940000|2024-10-08 17:35:40|193382.5|193257.5|193382.9|193257.9|193388.4|193263.4|193380|193255|18
1728408950000|2024-10-08 17:35:50|193385.9|193260.9|193387.9|193262.9|193388.2|193263.2|193385.5|193260.5|16
1728408960000|2024-10-08 17:36:00|193390.5|193265.5|193386.6|193261.6|193390.5|193265.5|193385.8|193260.8|12
1728408970000|2024-10-08 17:36:10|193387.8|193262.8|193386.1|193261.1|193387.8|193262.8|193385.3|193260.3|15
1728408980000|2024-10-08 17:36:20|193386.5|193261.5|193382.3|193257.3|193387.3|193262.3|193381.1|193256.1|17
1728408990000|2024-10-08 17:36:30|193382.8|193257.8|193385.5|193260.5|193385.8|193260.8|193376.5|193251.5|12
1728409000000|2024-10-08 17:36:40|193386.5|193261.5|193325.6|193200.6|193388.8|193263.8|193317.5|193192.5|15
1728409010000|2024-10-08 17:36:50|193325.3|193200.3|193300.1|193175.1|193337.2|193212.2|193296.9|193171.9|21
1728409020000|2024-10-08 17:37:00|193302.1|193177.1|193299|193174|193302.8|193177.8|193294.9|193169.9|14
1728409030000|2024-10-08 17:37:10|193295.2|193170.2|193298.9|193173.9|193301.4|193176.4|193294.6|193169.6|8
1728409040000|2024-10-08 17:37:20|193298.7|193173.7|193219.2|193169.2|193298.7|193173.7|193219.2|193127.7|22
1728409050000|2024-10-08 17:37:30|193218|193168|193219.5|193169.5|193222|193172|193217.5|193167.5|14
1728409060000|2024-10-08 17:37:40|193220.1|193170.1|193251.4|193126.4|193259.6|193170.1|193220.1|193123.8|11
1728409070000|2024-10-08 17:37:50|193252.1|193127.1|193239.2|193114.2|193252.1|193156.7|193177.4|193087.6|27
1728409080000|2024-10-08 17:38:00|193234.8|193109.8|193227.2|193102.2|193234.8|193109.8|193221.6|193096.6|30
1728409090000|2024-10-08 17:38:10|193227.9|193102.9|193223.8|193098.8|193228.2|193103.2|193213.8|193088.8|26
1728409100000|2024-10-08 17:38:20|193228|193103|193226.3|193101.3|193228|193103|193223.8|193098.8|16
1728409110000|2024-10-08 17:38:30|193225.6|193100.6|193230|193105|193236.9|193111.9|193225.3|193100.3|26
1728409120000|2024-10-08 17:38:40|193229.7|193104.7|193258.5|193133.5|193263.1|193138.1|193222|193097|16
1728409130000|2024-10-08 17:38:50|193259|193134|193258.9|193133.9|193259.3|193134.3|193258.5|193133.5|6
1728409140000|2024-10-08 17:39:00|193258.6|193133.6|193260.9|193135.9|193262.7|193137.7|193253.2|193128.2|11
1728409150000|2024-10-08 17:39:10|193260.5|193135.5|193275.6|193150.6|193275.6|193150.6|193260.5|193135.5|10
1728409160000|2024-10-08 17:39:20|193271.7|193146.7|193277.4|193152.4|193282.2|193157.2|193269.3|193144.3|11
1728409170000|2024-10-08 17:39:30|193278.1|193153.1|193270.4|193145.4|193278.1|193153.1|193269.2|193144.2|12
1728409180000|2024-10-08 17:39:40|193270.3|193145.3|193270.3|193145.3|193270.3|193145.3|193270.3|193145.3|1
1728409190000|2024-10-08 17:39:50|193270.6|193145.6|193268.3|193143.3|193270.6|193145.6|193262.4|193137.4|10
1728409200000|2024-10-08 17:40:00|193268.4|193143.4|193268.6|193143.6|193269.1|193144.1|193268.4|193143.4|5
1728409210000|2024-10-08 17:40:10|193268.8|193143.8|193261.7|193136.7|193270.4|193145.4|193261.7|193136.7|15
1728409220000|2024-10-08 17:40:20|193260.4|193135.4|193260.8|193135.8|193261.1|193136.1|193258.6|193133.6|17
1728409230000|2024-10-08 17:40:30|193259.4|193134.4|193260.3|193135.3|193260.6|193135.6|193259.4|193134.4|8
1728409240000|2024-10-08 17:40:40|193260.6|193135.6|193268.2|193143.2|193268.2|193143.2|193259.3|193134.3|11
1728409250000|2024-10-08 17:40:50|193267.7|193142.7|193266.7|193141.7|193270.7|193145.7|193266.5|193141.5|11
1728409260000|2024-10-08 17:41:00|193266.2|193141.2|193277.1|193152.1|193277.9|193152.9|193265.3|193140.3|9
1728409270000|2024-10-08 17:41:10|193276.8|193151.8|193277.3|193152.3|193277.6|193152.6|193276.8|193151.8|8
1728409280000|2024-10-08 17:41:20|193278.5|193153.5|193278.1|193153.1|193278.5|193153.5|193277.7|193152.7|7
1728409290000|2024-10-08 17:41:30|193276.6|193151.6|193277.8|193152.8|193278.3|193153.3|193272.8|193147.8|8
1728409300000|2024-10-08 17:41:40|193278|193153|193278|193153|193278|193153|193278|193153|1
1728409310000|2024-10-08 17:41:50|193277.8|193152.8|193273.6|193148.6|193291.5|193166.5|193272.1|193147.1|19
1728409320000|2024-10-08 17:42:00|193277|193152|193271.7|193146.7|193278.3|193153.3|193269.9|193144.9|15
1728409330000|2024-10-08 17:42:10|193272.3|193147.3|193266.7|193216.7|193275.9|193216.7|193240.5|193147.3|13
1728409340000|2024-10-08 17:42:20|193264.1|193214.1|193264|193214|193265.4|193215.4|193261.8|193211.8|14
1728409350000|2024-10-08 17:42:30|193264.2|193214.2|193268.8|193218.8|193270.6|193220.6|193263.3|193213.3|15
1728409360000|2024-10-08 17:42:40|193269|193219|193286.1|193236.1|193287.4|193237.4|193268.4|193218.4|8
1728409370000|2024-10-08 17:42:50|193297.9|193247.9|193289.7|193239.7|193297.9|193247.9|193286|193236|17
1728409380000|2024-10-08 17:43:00|193289.8|193239.8|193291.7|193241.7|193294.9|193244.9|193288.1|193238.1|8
1728409390000|2024-10-08 17:43:10|193291.9|193241.9|193331|193206|193335.1|193241.9|193289.1|193205.7|11
1728409400000|2024-10-08 17:43:20|193331.4|193206.4|193320.3|193195.3|193331.4|193206.4|193320.3|193195.3|8
1728409410000|2024-10-08 17:43:30|193320.5|193195.5|193336.2|193211.2|193339.5|193214.5|193318.6|193193.6|26
1728409420000|2024-10-08 17:43:40|193338.1|193213.1|193317|193192|193338.1|193213.1|193305.1|193180.1|13
1728409430000|2024-10-08 17:43:50|193316.9|193191.9|193310.5|193185.5|193320.6|193195.6|193308.6|193183.6|25
1728409440000|2024-10-08 17:44:00|193309.9|193184.9|193322.7|193197.7|193326.4|193201.4|193304.9|193179.9|21
1728409450000|2024-10-08 17:44:10|193322.3|193197.3|193332.5|193207.5|193336|193211|193322.3|193197.3|22
1728409460000|2024-10-08 17:44:20|193334|193209|193332.1|193207.1|193334.7|193209.7|193332.1|193207.1|9
1728409470000|2024-10-08 17:44:30|193331.3|193206.3|193331.1|193206.1|193331.3|193206.3|193331.1|193206.1|4
1728409480000|2024-10-08 17:44:40|193329.3|193204.3|193329.6|193204.6|193333.2|193208.2|193328.4|193203.4|11
1728409490000|2024-10-08 17:44:50|193329.4|193204.4|193329.9|193204.9|193329.9|193204.9|193329.4|193204.4|2
1728409500000|2024-10-08 17:45:00|193325|193200|193361.1|193236.1|193361.1|193236.1|193308.7|193183.7|25
1728409510000|2024-10-08 17:45:10|193367.9|193242.9|193371|193246|193371.9|193246.9|193367|193242|15
1728409520000|2024-10-08 17:45:20|193371.7|193246.7|193377.1|193252.1|193377.1|193252.1|193371|193246|15
1728409530000|2024-10-08 17:45:30|193378.2|193253.2|193398.5|193273.5|193409|193284|193370.7|193245.7|20
1728409540000|2024-10-08 17:45:40|193401.8|193276.8|193400.4|193275.4|193403.3|193278.3|193400|193275|12
1728409550000|2024-10-08 17:45:50|193400.5|193275.5|193401.3|193276.3|193402.3|193277.3|193400.1|193275.1|10
1728409560000|2024-10-08 17:46:00|193398|193273|193392.7|193267.7|193398.2|193273.2|193387.9|193262.9|27
1728409570000|2024-10-08 17:46:10|193392.9|193267.9|193402.7|193277.7|193405.9|193280.9|193392.4|193267.4|16
1728409580000|2024-10-08 17:46:20|193409.2|193284.2|193435.1|193310.1|193445.7|193320.7|193409.2|193284.2|27
1728409590000|2024-10-08 17:46:30|193443|193318|193447.7|193322.7|193450.9|193325.9|193443|193318|23
1728409600000|2024-10-08 17:46:40|193447.9|193322.9|193455.1|193330.1|193455.1|193330.1|193446.3|193321.3|10
1728409610000|2024-10-08 17:46:50|193450.3|193325.3|193449.4|193324.4|193452.8|193327.8|193449|193324|17
1728409620000|2024-10-08 17:47:00|193485|193360|193480.8|193355.8|193492.7|193367.7|193478.3|193353.3|18
1728409630000|2024-10-08 17:47:10|193488|193363|193478|193353|193488|193363|193478|193353|33
1728409640000|2024-10-08 17:47:20|193480.8|193355.8|193480.8|193355.8|193482.7|193357.7|193472.1|193347.1|10
1728409650000|2024-10-08 17:47:30|193478.6|193353.6|193490.4|193365.4|193490.4|193365.4|193478.6|193353.6|30
1728409660000|2024-10-08 17:47:40|193483.4|193358.4|193479.6|193354.6|193483.8|193358.8|193478.6|193353.6|23
1728409670000|2024-10-08 17:47:50|193479.1|193354.1|193477.3|193352.3|193489.5|193364.5|193476.2|193351.2|20
1728409680000|2024-10-08 17:48:00|193476.7|193351.7|193457.6|193332.6|193477|193352|193454.4|193329.4|16
1728409690000|2024-10-08 17:48:10|193456.9|193331.9|193435.4|193310.4|193456.9|193331.9|193432.4|193307.4|33
1728409700000|2024-10-08 17:48:20|193436|193311|193412.9|193287.9|193440.1|193315.1|193411.1|193286.1|24
1728409710000|2024-10-08 17:48:30|193413.7|193288.7|193386.2|193261.2|193413.7|193288.7|193382.2|193257.2|19
1728409720000|2024-10-08 17:48:40|193380.6|193255.6|193384.9|193259.9|193385.1|193260.1|193380.6|193255.6|5
1728409730000|2024-10-08 17:48:50|193384.8|193259.8|193381.1|193256.1|193384.8|193259.8|193379.8|193254.8|8
1728409740000|2024-10-08 17:49:00|193380.2|193255.2|193382|193257|193384.9|193259.9|193379|193254|10
1728409750000|2024-10-08 17:49:10|193382.1|193257.1|193373|193248|193382.1|193257.1|193371.4|193246.4|7
1728409760000|2024-10-08 17:49:20|193372.5|193247.5|193378.5|193253.5|193380.9|193255.9|193372.5|193247.5|10
1728409770000|2024-10-08 17:49:30|193379.1|193254.1|193377.8|193252.8|193379.7|193254.7|193373.7|193248.7|14
1728409780000|2024-10-08 17:49:40|193370.2|193245.2|193379.7|193254.7|193380.2|193255.2|193370.2|193245.2|12
1728409790000|2024-10-08 17:49:50|193379.5|193254.5|193378.9|193253.9|193380|193255|193378|193253|11
1728409800000|2024-10-08 17:50:00|193379.5|193254.5|193421.3|193296.3|193431.6|193306.6|193374.1|193249.1|29
1728409810000|2024-10-08 17:50:10|193423.8|193298.8|193415.5|193290.5|193423.8|193298.8|193410.3|193285.3|30
1728409820000|2024-10-08 17:50:20|193416.2|193291.2|193416.4|193291.4|193422|193297|193410.4|193285.4|17
1728409830000|2024-10-08 17:50:30|193417.5|193292.5|193415.1|193290.1|193417.5|193292.5|193411.3|193286.3|10
1728409840000|2024-10-08 17:50:40|193410.9|193285.9|193415.6|193290.6|193415.6|193290.6|193410.9|193285.9|5
1728409850000|2024-10-08 17:50:50|193410.6|193285.6|193415.4|193290.4|193417.2|193292.2|193410.6|193285.6|10
1728409860000|2024-10-08 17:51:00|193413.9|193288.9|193413.4|193288.4|193414.4|193289.4|193412.9|193287.9|12
1728409870000|2024-10-08 17:51:10|193413.1|193288.1|193413.8|193288.8|193413.8|193288.8|193409.8|193284.8|13
1728409880000|2024-10-08 17:51:20|193413.6|193288.6|193413.3|193288.3|193414.1|193289.1|193411.1|193286.1|13
1728409890000|2024-10-08 17:51:30|193414.1|193289.1|193405.4|193280.4|193414.1|193289.1|193404.7|193279.7|10
1728409900000|2024-10-08 17:51:40|193405.7|193280.7|193414.1|193289.1|193419.2|193294.2|193405.7|193280.7|18
1728409910000|2024-10-08 17:51:50|193413.1|193288.1|193416.3|193285.5|193416.9|193288.1|193413.1|193284.9|9
1728409920000|2024-10-08 17:52:00|193411.3|193281.7|193414.3|193289.3|193419.5|193294.5|193410.8|193281.6|28
1728409930000|2024-10-08 17:52:10|193415|193290|193384.8|193334.8|193454.1|193334.8|193372.4|193290|24
1728409940000|2024-10-08 17:52:20|193381.8|193331.8|193381.8|193331.8|193381.8|193331.8|193381.8|193331.8|1
1728409950000|2024-10-08 17:52:30|193377.7|193327.7|193420.4|193295.4|193420.9|193327.7|193377.7|193295.4|4
1728409960000|2024-10-08 17:52:40|193414.9|193289.9|193419.8|193294.8|193421.9|193296.9|193414.2|193289.2|15
1728409970000|2024-10-08 17:52:50|193421.5|193296.5|193422.6|193297.6|193422.6|193297.6|193418.8|193293.8|10
1728409980000|2024-10-08 17:53:00|193422.5|193297.5|193420.8|193295.8|193422.5|193297.5|193417.6|193292.6|10
1728409990000|2024-10-08 17:53:10|193418.9|193293.9|193413.3|193288.3|193418.9|193293.9|193412.9|193287.9|10
1728410000000|2024-10-08 17:53:20|193412.4|193287.4|193417|193292|193418.6|193293.6|193371.4|193246.4|22
1728410010000|2024-10-08 17:53:30|193417.5|193292.5|193427.8|193302.8|193427.8|193302.8|193411.7|193286.7|24
1728410020000|2024-10-08 17:53:40|193423.7|193298.7|193461.2|193336.2|193461.2|193336.2|193413.6|193288.6|21
1728410030000|2024-10-08 17:53:50|193460.6|193335.6|193427.6|193302.6|193462.8|193337.8|193422.7|193297.7|20
1728410040000|2024-10-08 17:54:00|193423.9|193298.9|193417.6|193292.6|193423.9|193298.9|193417.5|193292.5|18
1728410050000|2024-10-08 17:54:10|193425.2|193300.2|193406.9|193281.9|193425.2|193300.2|193402.5|193277.5|22
1728410060000|2024-10-08 17:54:20|193407|193282|193404.9|193279.9|193411.2|193286.2|193404.9|193279.9|14
1728410070000|2024-10-08 17:54:30|193405|193280|193399.7|193274.7|193409.7|193284.7|193399.7|193274.7|17
1728410080000|2024-10-08 17:54:40|193400.7|193275.7|193402.4|193277.4|193407.4|193282.4|193400.7|193275.7|11
1728410090000|2024-10-08 17:54:50|193402.1|193277.1|193383.7|193258.7|193402.1|193277.1|193380.7|193255.7|19
1728410100000|2024-10-08 17:55:00|193376.6|193251.6|193381.3|193256.3|193390.2|193265.2|193356.4|193231.4|17
1728410110000|2024-10-08 17:55:10|193382.3|193257.3|193340.8|193215.8|193382.3|193257.3|193338.4|193213.4|25
1728410120000|2024-10-08 17:55:20|193335.8|193210.8|193332.2|193207.2|193335.8|193210.8|193330.5|193205.5|16
1728410130000|2024-10-08 17:55:30|193331|193206|193324.8|193199.8|193331|193206|193322.9|193197.9|29
1728410140000|2024-10-08 17:55:40|193326.1|193201.1|193318.9|193193.9|193329.7|193204.7|193317.9|193192.9|24
1728410150000|2024-10-08 17:55:50|193319.7|193194.7|193324.1|193199.1|193326.6|193201.6|193319.7|193194.7|24
1728410160000|2024-10-08 17:56:00|193316.3|193191.3|193305.9|193180.9|193316.3|193191.3|193304.9|193179.9|23
1728410170000|2024-10-08 17:56:10|193306.4|193181.4|193314.9|193189.9|193316.9|193191.9|193306.4|193181.4|21
1728410180000|2024-10-08 17:56:20|193315.2|193190.2|193318.3|193193.3|193321|193196|193310.9|193185.9|27
1728410190000|2024-10-08 17:56:30|193317.8|193192.8|193346.4|193221.4|193346.4|193221.4|193317.1|193192.1|15
1728410200000|2024-10-08 17:56:40|193335.5|193210.5|193343.9|193218.9|193346.5|193221.5|193333.9|193208.9|17
1728410210000|2024-10-08 17:56:50|193339.6|193214.6|193340.1|193215.1|193340.8|193215.8|193338.7|193213.7|11
1728410220000|2024-10-08 17:57:00|193337.8|193212.8|193338.3|193213.3|193339.1|193214.1|193337.6|193212.6|11
1728410230000|2024-10-08 17:57:10|193337.6|193212.6|193358|193233|193367|193242|193337.6|193212.6|29
1728410240000|2024-10-08 17:57:20|193357.7|193232.7|193364.7|193239.7|193368|193243|193353.8|193228.8|20
1728410250000|2024-10-08 17:57:30|193364.9|193239.9|193365.9|193240.9|193368.4|193243.4|193361.4|193236.4|26
1728410260000|2024-10-08 17:57:40|193364.7|193239.7|193359.4|193234.4|193373.3|193248.3|193358.2|193233.2|29
1728410270000|2024-10-08 17:57:50|193360.1|193235.1|193358.2|193233.2|193366.1|193241.1|193358.2|193233.2|22
1728410280000|2024-10-08 17:58:00|193359.4|193234.4|193346|193221|193359.4|193234.4|193344.8|193219.8|23
1728410290000|2024-10-08 17:58:10|193352.6|193227.6|193335.9|193210.9|193352.6|193227.6|193321.5|193196.5|24
1728410300000|2024-10-08 17:58:20|193336.9|193211.9|193337.3|193212.3|193341.6|193216.6|193333.7|193208.7|20
1728410310000|2024-10-08 17:58:30|193338.6|193213.6|193360.4|193235.4|193367.5|193242.5|193338.6|193213.6|33
1728410320000|2024-10-08 17:58:40|193361.1|193236.1|193363.8|193238.8|193367.9|193242.9|193361.1|193236.1|22
1728410330000|2024-10-08 17:58:50|193364.3|193239.3|193371.5|193246.5|193371.5|193246.5|193360.3|193235.3|25
1728410340000|2024-10-08 17:59:00|193367.9|193242.9|193367.2|193242.2|193370.3|193245.3|193358.6|193233.6|26
1728410350000|2024-10-08 17:59:10|193367.5|193242.5|193377.8|193252.8|193379.2|193254.2|193365.1|193240.1|25
1728410360000|2024-10-08 17:59:20|193377.9|193252.9|193378.6|193253.6|193380.8|193255.8|193376.5|193251.5|18
1728410370000|2024-10-08 17:59:30|193384.7|193259.7|193378.4|193253.4|193385.6|193260.6|193375.9|193250.9|16
1728410380000|2024-10-08 17:59:40|193378.8|193253.8|193378.1|193253.1|193381|193256|193377.5|193252.5|20
1728410390000|2024-10-08 17:59:50|193379.1|193254.1|193379.5|193254.5|193380.6|193255.6|193376.8|193251.8|16
1728410400000|2024-10-08 18:00:00|193379.4|193254.4|193381.4|193256.4|193381.4|193256.4|193363.1|193238.1|21
1728410410000|2024-10-08 18:00:10|193376.4|193251.4|193374.3|193249.3|193379.4|193254.4|193374.3|193249.3|18
1728410420000|2024-10-08 18:00:20|193374.6|193249.6|193419.8|193294.8|193419.8|193294.8|193374.6|193249.6|19
1728410430000|2024-10-08 18:00:30|193420.3|193295.3|193417|193292|193420.5|193295.5|193417|193292|9
1728410440000|2024-10-08 18:00:40|193417.5|193292.5|193422.3|193297.3|193423.1|193298.1|193417.4|193292.4|17
1728410450000|2024-10-08 18:00:50|193421.8|193296.8|193413.4|193288.4|193421.8|193296.8|193413.2|193288.2|13
1728410460000|2024-10-08 18:01:00|193412.6|193287.6|193378.8|193253.8|193412.6|193287.6|193378.1|193253.1|16
1728410470000|2024-10-08 18:01:10|193378|193253|193350.1|193225.1|193383.3|193258.3|193347.3|193222.3|26
1728410480000|2024-10-08 18:01:20|193353.5|193228.5|193350.8|193225.8|193353.5|193228.5|193348|193223|17
1728410490000|2024-10-08 18:01:30|193350|193225|193347.5|193222.5|193356|193231|193346.4|193221.4|20
1728410500000|2024-10-08 18:01:40|193347.7|193222.7|193350.1|193225.1|193354.9|193229.9|193347.2|193222.2|17
1728410510000|2024-10-08 18:01:50|193349.4|193224.4|193353|193228|193355.7|193230.7|193346.5|193221.5|19
1728410520000|2024-10-08 18:02:00|193352.8|193227.8|193348.6|193223.6|193353.8|193228.8|193346|193221|25
1728410530000|2024-10-08 18:02:10|193348.4|193223.4|193349.4|193224.4|193349.7|193224.7|193347|193222|20
1728410540000|2024-10-08 18:02:20|193348.5|193223.5|193348.6|193223.6|193353.1|193228.1|193344.5|193219.5|24
1728410550000|2024-10-08 18:02:30|193349.3|193224.3|193349.8|193224.8|193351.8|193226.8|193349.3|193224.3|11
1728410560000|2024-10-08 18:02:40|193350.1|193225.1|193347.9|193222.9|193350.8|193225.8|193346.7|193221.7|14
1728410570000|2024-10-08 18:02:50|193348.1|193223.1|193347.8|193222.8|193351.4|193226.4|193347.8|193222.8|13
1728410580000|2024-10-08 18:03:00|193347.1|193222.1|193349|193224|193350.2|193225.2|193347.1|193222.1|7
1728410590000|2024-10-08 18:03:10|193348.2|193223.2|193322.3|193197.3|193348.2|193223.2|193318.8|193193.8|13
1728410600000|2024-10-08 18:03:20|193322|193197|193321.7|193196.7|193322.2|193197.2|193321.7|193196.7|4
1728410610000|2024-10-08 18:03:30|193321.4|193196.4|193353.8|193228.8|193362.6|193237.6|193320.6|193195.6|22
1728410620000|2024-10-08 18:03:40|193352.5|193227.5|193359.2|193234.2|193359.2|193234.2|193351.7|193226.7|20
1728410630000|2024-10-08 18:03:50|193358.9|193233.9|193384.5|193259.5|193384.5|193259.5|193356.6|193231.6|19
1728410640000|2024-10-08 18:04:00|193383.1|193258.1|193387.5|193262.5|193388.9|193263.9|193381|193256|25
1728410650000|2024-10-08 18:04:10|193392|193267|193389.7|193264.7|193394.5|193269.5|193388.7|193263.7|26
1728410660000|2024-10-08 18:04:20|193390.4|193265.4|193388.2|193263.2|193390.9|193265.9|193388.2|193263.2|12
1728410670000|2024-10-08 18:04:30|193389.3|193264.3|193387.9|193262.9|193393.5|193268.5|193374.6|193249.6|18
1728410680000|2024-10-08 18:04:40|193388.1|193263.1|193390.8|193265.8|193390.8|193265.8|193387.8|193262.8|9
1728410690000|2024-10-08 18:04:50|193387.5|193262.5|193386|193261|193387.5|193262.5|193384.5|193259.5|17
1728410700000|2024-10-08 18:05:00|193384.7|193259.7|193386.2|193261.2|193386.5|193261.5|193384.7|193259.7|10
1728410710000|2024-10-08 18:05:10|193385.2|193260.2|193388.1|193263.1|193391.5|193266.5|193384.2|193259.2|18
1728410720000|2024-10-08 18:05:20|193387.1|193262.1|193390.8|193265.8|193390.8|193265.8|193385.8|193260.8|18
1728410730000|2024-10-08 18:05:30|193387.7|193262.7|193376.3|193251.3|193391.7|193266.7|193374.6|193249.6|21
1728410740000|2024-10-08 18:05:40|193377.4|193252.4|193375.2|193250.2|193379.1|193254.1|193372.4|193247.4|21
1728410750000|2024-10-08 18:05:50|193375.4|193250.4|193372.8|193247.8|193376.4|193251.4|193370.1|193245.1|29
1728410760000|2024-10-08 18:06:00|193371.6|193246.6|193377|193252|193377.2|193252.2|193365|193240|21
1728410770000|2024-10-08 18:06:10|193373.8|193248.8|193376.1|193251.1|193377.8|193252.8|193370.7|193245.7|29
1728410780000|2024-10-08 18:06:20|193377|193252|193372.5|193247.5|193378|193253|193370.6|193245.6|31
1728410790000|2024-10-08 18:06:30|193371.6|193246.6|193371.1|193246.1|193376.1|193251.1|193369.9|193244.9|33
1728410800000|2024-10-08 18:06:40|193372|193247|193372.1|193247.1|193375.2|193250.2|193369.5|193244.5|38
1728410810000|2024-10-08 18:06:50|193373.6|193248.6|193374.5|193249.5|193380.3|193255.3|193367|193242|36
1728410820000|2024-10-08 18:07:00|193371.3|193246.3|193382.9|193257.9|193384.9|193259.9|193371.3|193246.3|21
1728410830000|2024-10-08 18:07:10|193383.2|193258.2|193385.1|193260.1|193386.1|193261.1|193383.2|193258.2|15
1728410840000|2024-10-08 18:07:20|193385.5|193260.5|193389.8|193264.8|193391.3|193266.3|193385.5|193260.5|14
1728410850000|2024-10-08 18:07:30|193389|193264|193421.2|193296.2|193427.8|193302.8|193389|193264|22
1728410860000|2024-10-08 18:07:40|193420.7|193295.7|193410.6|193285.6|193421.3|193296.3|193410.1|193285.1|19
1728410870000|2024-10-08 18:07:50|193409.9|193284.9|193379.6|193254.6|193413.7|193288.7|193377.5|193252.5|33
1728410880000|2024-10-08 18:08:00|193382.1|193257.1|193377.8|193252.8|193382.1|193257.1|193375.9|193250.9|35
1728410890000|2024-10-08 18:08:10|193378.4|193253.4|193377.9|193252.9|193383.5|193258.5|193376.4|193251.4|31
1728410900000|2024-10-08 18:08:20|193379.1|193254.1|193379.4|193254.4|193381.4|193256.4|193375.8|193250.8|33
1728410910000|2024-10-08 18:08:30|193378.4|193253.4|193379.3|193254.3|193383.6|193258.6|193373.2|193248.2|27
1728410920000|2024-10-08 18:08:40|193379|193254|193384.2|193259.2|193385.9|193260.9|193377|193252|20
1728410930000|2024-10-08 18:08:50|193381.5|193256.5|193377.7|193252.7|193384|193259|193375.9|193250.9|36
1728410940000|2024-10-08 18:09:00|193376.9|193251.9|193378.6|193253.6|193381.6|193256.6|193376.4|193251.4|29
1728410950000|2024-10-08 18:09:10|193377.6|193252.6|193380.4|193255.4|193380.4|193255.4|193374.8|193249.8|23
1728410960000|2024-10-08 18:09:20|193380.9|193255.9|193377.6|193252.6|193380.9|193255.9|193369.8|193244.8|29
1728410970000|2024-10-08 18:09:30|193377.9|193252.9|193374.1|193249.1|193378.6|193253.6|193373.7|193248.7|10
1728410980000|2024-10-08 18:09:40|193380.5|193255.5|193413.1|193288.1|193415.7|193290.7|193380.5|193255.5|25
1728410990000|2024-10-08 18:09:50|193413.9|193288.9|193415.2|193290.2|193417.3|193292.3|193413.8|193288.8|19
1728411000000|2024-10-08 18:10:00|193414|193289|193416.1|193291.1|193419.4|193294.4|193414|193289|20
1728411010000|2024-10-08 18:10:10|193415.6|193290.6|193416.1|193291.1|193416.1|193291.1|193415.1|193290.1|5
1728411020000|2024-10-08 18:10:20|193415.3|193290.3|193416.3|193291.3|193416.5|193291.5|193415.3|193290.3|4
1728411030000|2024-10-08 18:10:30|193416.9|193291.9|193415.5|193290.5|193416.9|193291.9|193415.5|193290.5|5
1728411040000|2024-10-08 18:10:40|193415.7|193290.7|193415.4|193290.4|193415.7|193290.7|193413.5|193288.5|4
1728411050000|2024-10-08 18:10:50|193414.7|193289.7|193412.7|193287.7|193415|193290|193412.7|193287.7|6
1728411060000|2024-10-08 18:11:00|193410.6|193285.6|193347|193222|193410.6|193285.6|193346.6|193221.6|25
1728411070000|2024-10-08 18:11:10|193347.9|193222.9|193327.7|193202.7|193347.9|193222.9|193327.7|193202.7|21
1728411080000|2024-10-08 18:11:20|193327.1|193202.1|193266.6|193141.6|193327.1|193202.1|193264.7|193139.7|26
1728411090000|2024-10-08 18:11:30|193267.1|193142.1|193266.7|193141.7|193270.1|193145.1|193263.9|193138.9|17
1728411100000|2024-10-08 18:11:40|193265.5|193140.5|193290.9|193165.9|193301.1|193176.1|193265.5|193140.5|27
1728411110000|2024-10-08 18:11:50|193290.6|193165.6|193297.6|193172.6|193303.2|193178.2|193290.6|193165.6|13
1728411120000|2024-10-08 18:12:00|193297.9|193172.9|193363.2|193238.2|193366.7|193241.7|193297.9|193172.9|21
1728411130000|2024-10-08 18:12:10|193363|193238|193371|193246|193393.8|193268.8|193363|193238|22
1728411140000|2024-10-08 18:12:20|193372.2|193247.2|193373.1|193248.1|193373.1|193248.1|193367.9|193242.9|26
1728411150000|2024-10-08 18:12:30|193371.2|193246.2|193368.8|193243.8|193374.4|193249.4|193364.4|193239.4|35
1728411160000|2024-10-08 18:12:40|193368.9|193243.9|193368.1|193243.1|193372.1|193247.1|193367.6|193242.6|16
1728411170000|2024-10-08 18:12:50|193366.9|193241.9|193366.9|193241.9|193372.5|193247.5|193365.7|193240.7|18
1728411180000|2024-10-08 18:13:00|193362.6|193237.6|193342.7|193217.7|193362.6|193237.6|193339.4|193214.4|24
1728411190000|2024-10-08 18:13:10|193342.4|193217.4|193339.2|193214.2|193350.9|193225.9|193338.8|193213.8|25
1728411200000|2024-10-08 18:13:20|193340.9|193215.9|193338.9|193213.9|193343.2|193218.2|193337.5|193212.5|16
1728411210000|2024-10-08 18:13:30|193339|193214|193343.6|193218.6|193350.5|193225.5|193337.2|193212.2|21
1728411220000|2024-10-08 18:13:40|193343.5|193218.5|193346.4|193221.4|193349.9|193224.9|193320.9|193195.9|25
1728411230000|2024-10-08 18:13:50|193346.8|193221.8|193347.9|193222.9|193348.8|193223.8|193346.5|193221.5|17
1728411240000|2024-10-08 18:14:00|193349.3|193224.3|193348|193223|193349.3|193224.3|193346|193221|12
1728411250000|2024-10-08 18:14:10|193347.4|193222.4|193378|193191|193382|193224.5|193346.1|193189|17
1728411260000|2024-10-08 18:14:20|193379|193194|193341.5|193216.5|193382|193216.6|193341.5|193186|12
1728411270000|2024-10-08 18:14:30|193340.8|193215.8|193350.3|193225.3|193350.9|193225.9|193340.6|193215.6|15
1728411280000|2024-10-08 18:14:40|193348.3|193223.3|193344.7|193219.7|193349.6|193224.6|193344.7|193219.7|8
1728411290000|2024-10-08 18:14:50|193344.4|193219.4|193378.5|193253.5|193382.6|193257.6|193344.2|193219.2|18
1728411300000|2024-10-08 18:15:00|193375.2|193250.2|193384.2|193259.2|193386.6|193261.6|193373.7|193248.7|26
1728411310000|2024-10-08 18:15:10|193383.2|193258.2|193387.9|193262.9|193390.8|193265.8|193378.8|193253.8|12
1728411320000|2024-10-08 18:15:20|193388.3|193263.3|193397.9|193272.9|193398.2|193273.2|193387.9|193262.9|10
1728411330000|2024-10-08 18:15:30|193395.5|193270.5|193390.2|193265.2|193396|193271|193382.6|193257.6|12
1728411340000|2024-10-08 18:15:40|193390|193265|193351.6|193226.6|193391|193266|193349|193224|23
1728411350000|2024-10-08 18:15:50|193352.5|193227.5|193337.7|193212.7|193353.3|193228.3|193337.7|193212.7|33
1728411360000|2024-10-08 18:16:00|193324.9|193199.9|193334|193209|193336.6|193211.6|193324.9|193199.9|18
1728411370000|2024-10-08 18:16:10|193334.2|193209.2|193332.4|193207.4|193341.3|193216.3|193332.4|193207.4|23
1728411380000|2024-10-08 18:16:20|193331.9|193206.9|193330.6|193205.6|193332.4|193207.4|193330.6|193205.6|8
1728411390000|2024-10-08 18:16:30|193331.3|193206.3|193337.5|193212.5|193341.9|193216.9|193330|193205|15
1728411400000|2024-10-08 18:16:40|193336|193211|193331.9|193206.9|193343|193218|193328.6|193203.6|20
1728411410000|2024-10-08 18:16:50|193332.1|193207.1|193333.4|193208.4|193339.9|193214.9|193331.7|193206.7|14
1728411420000|2024-10-08 18:17:00|193339.2|193214.2|193332.1|193207.1|193341.9|193216.9|193330.8|193205.8|20
1728411430000|2024-10-08 18:17:10|193332.5|193207.5|193332.6|193207.6|193333.3|193208.3|193332.1|193207.1|10
1728411440000|2024-10-08 18:17:20|193332.7|193207.7|193332.1|193207.1|193333.4|193208.4|193331.9|193206.9|13
1728411450000|2024-10-08 18:17:30|193331.8|193206.8|193331.8|193206.8|193332.6|193207.6|193331.8|193206.8|6
1728411460000|2024-10-08 18:17:40|193331.5|193206.5|193298.8|193173.8|193332.3|193207.3|193297|193172|21
1728411470000|2024-10-08 18:17:50|193298.1|193173.1|193252.1|193127.1|193299.1|193174.1|193251.1|193126.1|21
1728411480000|2024-10-08 18:18:00|193254.1|193129.1|193256.9|193131.9|193259|193134|193252.9|193127.9|25
1728411490000|2024-10-08 18:18:10|193257.9|193132.9|193254.1|193129.1|193260.5|193135.5|193250.5|193125.5|22
1728411500000|2024-10-08 18:18:20|193254.6|193129.6|193208.7|193158.7|193257.8|193164.4|193204.7|193119.4|26
1728411510000|2024-10-08 18:18:30|193208.4|193158.4|193209.1|193159.1|193209.6|193159.6|193203.2|193153.2|19
1728411520000|2024-10-08 18:18:40|193208.3|193158.3|193246.4|193121.4|193249.3|193158.6|193207.8|193119.7|17
1728411530000|2024-10-08 18:18:50|193247.2|193122.2|193251|193126|193255.4|193130.4|193243.6|193118.6|16
1728411540000|2024-10-08 18:19:00|193250.2|193125.2|193250.7|193125.7|193255.7|193130.7|193249|193124|30
1728411550000|2024-10-08 18:19:10|193245.8|193120.8|193243.4|193118.4|193245.8|193120.8|193241.4|193116.4|15
1728411560000|2024-10-08 18:19:20|193244.9|193119.9|193216.2|193166.2|193248|193166.2|193202.3|193119.9|27
1728411570000|2024-10-08 18:19:30|193212.9|193162.9|193247|193122|193250.5|193167.2|193212|193122|21
1728411580000|2024-10-08 18:19:40|193246.8|193121.8|193231.3|193106.3|193248.3|193123.3|193231.3|193106.3|17
1728411590000|2024-10-08 18:19:50|193231.6|193106.6|193235.9|193110.9|193235.9|193110.9|193231.3|193106.3|13
1728411600000|2024-10-08 18:20:00|193236.9|193111.9|193235.4|193110.4|193236.9|193111.9|193234.4|193109.4|8
1728411610000|2024-10-08 18:20:10|193234.7|193109.7|193238.2|193113.2|193238.2|193113.2|193234.4|193109.4|10
1728411620000|2024-10-08 18:20:20|193236.2|193111.2|193236.5|193111.5|193238.2|193113.2|193236.2|193111.2|15
1728411630000|2024-10-08 18:20:30|193234|193109|193236.5|193111.5|193238.2|193113.2|193233.5|193108.5|9
1728411640000|2024-10-08 18:20:40|193238|193113|193202.7|193152.7|193238.7|193152.8|193202.7|193112.3|11
1728411650000|2024-10-08 18:20:50|193202.8|193152.8|193135.8|193085.8|193202.8|193152.8|193135.8|193085.8|24
1728411660000|2024-10-08 18:21:00|193131.3|193081.3|193079.1|193029.1|193134.9|193084.9|193078|193028|17
1728411670000|2024-10-08 18:21:10|193080.8|193030.8|193085.9|193035.9|193086.3|193036.3|193080.8|193030.8|15
1728411680000|2024-10-08 18:21:20|193086.1|193036.1|193077.6|193027.6|193088.7|193038.7|193077.6|193027.6|10
1728411690000|2024-10-08 18:21:30|193080.1|193030.1|193083.8|193033.8|193086|193036|193077|193027|16
1728411700000|2024-10-08 18:21:40|193084|193034|193073.8|193023.8|193085.4|193035.4|193073.4|193023.4|12
1728411710000|2024-10-08 18:21:50|193074.2|193024.2|193073.7|193023.7|193074.2|193024.2|193073.7|193023.7|3
1728411720000|2024-10-08 18:22:00|193074.3|193024.3|193054.9|193004.9|193074.3|193024.3|193052|193002|20
1728411730000|2024-10-08 18:22:10|193055.1|193005.1|193053.3|193003.3|193055.3|193005.3|193053.2|193003.2|8
1728411740000|2024-10-08 18:22:20|193052.7|193002.7|193055.9|193005.9|193056.4|193006.4|193052.7|193002.7|5
1728411750000|2024-10-08 18:22:30|193056.2|193006.2|193110|192985|193110|193010.9|193056.2|192971.9|17
1728411760000|2024-10-08 18:22:40|193114|192989|193120.1|192995.1|193127.2|193002.2|193113.9|192988.9|19
1728411770000|2024-10-08 18:22:50|193119.6|192994.6|193123.7|192998.7|193126.4|193001.4|193117.1|192992.1|19
1728411780000|2024-10-08 18:23:00|193117.4|192992.4|193127|192996.6|193128|192998.9|193117.4|192992.4|10
1728411790000|2024-10-08 18:23:10|193121.8|192991.4|193119|192994|193132.9|193007.9|193115.8|192986.6|19
1728411800000|2024-10-08 18:23:20|193119.2|192994.2|193116.3|192991.3|193123.9|192998.9|193116.3|192991.3|12
1728411810000|2024-10-08 18:23:30|193116.1|192991.1|193153.4|193028.4|193153.4|193028.4|193116.1|192991.1|15
1728411820000|2024-10-08 18:23:40|193162.1|193037.1|193155.7|193030.7|193167.4|193042.4|193155|193030|9
1728411830000|2024-10-08 18:23:50|193156.2|193031.2|193155.7|193030.7|193165.4|193040.4|193155|193030|12
1728411840000|2024-10-08 18:24:00|193152.5|193027.5|193154.4|193029.4|193162.9|193037.9|193152.5|193027.5|11
1728411850000|2024-10-08 18:24:10|193154.3|193029.3|193153.6|193028.6|193154.4|193029.4|193153.6|193028.6|6
1728411860000|2024-10-08 18:24:20|193153.7|193028.7|193151|193026|193153.7|193028.7|193150|193025|9
1728411870000|2024-10-08 18:24:30|193150.8|193025.8|193148.4|193023.4|193151.6|193026.6|193148.4|193023.4|7
1728411880000|2024-10-08 18:24:40|193148.6|193023.6|193153.4|193028.4|193161.7|193036.7|193148|193023|8
1728411890000|2024-10-08 18:24:50|193149.7|193024.7|193151.2|193026.2|193151.3|193026.3|193147.7|193022.7|9
1728411900000|2024-10-08 18:25:00|193150.7|193025.7|193151|193026|193151|193026|193150.7|193025.7|3
1728411910000|2024-10-08 18:25:10|193155|193030|193154.6|193029.6|193167|193042|193154.6|193029.6|13
1728411920000|2024-10-08 18:25:20|193153.6|193028.6|193157.8|193032.8|193158.7|193033.7|193153.6|193028.6|11
1728411930000|2024-10-08 18:25:30|193158|193033|193152.3|193027.3|193158.2|193033.2|193152.3|193027.3|11
1728411940000|2024-10-08 18:25:40|193152.4|193027.4|193151.3|193026.3|193152.6|193027.6|193146.9|193021.9|7
1728411950000|2024-10-08 18:25:50|193151.6|193026.6|193150.6|193025.6|193151.6|193026.6|193150.6|193025.6|4
1728411960000|2024-10-08 18:26:00|193150.3|193025.3|193133.9|193008.9|193151|193026|193129.9|193004.9|16
1728411970000|2024-10-08 18:26:10|193133.3|193008.3|193131.9|193006.9|193134|193009|193125|193000|16
1728411980000|2024-10-08 18:26:20|193131.3|193006.3|193131.7|193006.7|193131.7|193006.7|193131.3|193006.3|2
1728411990000|2024-10-08 18:26:30|193131.5|193006.5|193132|193007|193132|193007|193131.5|193006.5|2
1728412000000|2024-10-08 18:26:40|193131.3|193006.3|193126.1|193001.1|193131.7|193006.7|193123.5|192998.5|7
1728412010000|2024-10-08 18:26:50|193126.5|193001.5|193133|193008|193133.6|193008.6|193125.8|193000.8|12
1728412020000|2024-10-08 18:27:00|193124.5|192999.5|193127.8|193002.8|193130.9|193005.9|193124.5|192999.5|14
1728412030000|2024-10-08 18:27:10|193128|193003|193131.5|193006.5|193132.2|193007.2|193126.9|193001.9|30
1728412040000|2024-10-08 18:27:20|193128.2|193003.2|193130|193005|193132.1|193007.1|193127.3|193002.3|21
1728412050000|2024-10-08 18:27:30|193130.5|193005.5|193130.3|193005.3|193131.8|193006.8|193127.1|193002.1|12
1728412060000|2024-10-08 18:27:40|193130.8|193005.8|193130.5|193005.5|193130.8|193005.8|193127.7|193002.7|19
1728412070000|2024-10-08 18:27:50|193130|193005|193129.7|193004.7|193131.2|193006.2|193128|193003|7
1728412080000|2024-10-08 18:28:00|193128.4|193003.4|193092.7|193042.7|193130.4|193042.7|193090.7|193003.4|13
1728412090000|2024-10-08 18:28:10|193092.4|193042.4|193127.2|193077.2|193128.7|193078.7|193090.9|193040.9|26
1728412100000|2024-10-08 18:28:20|193127.4|193077.4|193129.4|193079.4|193133|193083|193125.5|193075.5|15
1728412110000|2024-10-08 18:28:30|193130.1|193080.1|193124|193074|193130.1|193080.1|193116.1|193066.1|22
1728412120000|2024-10-08 18:28:40|193122.5|193072.5|193124.2|193074.2|193129.5|193079.5|193116.1|193066.1|23
1728412130000|2024-10-08 18:28:50|193121.2|193071.2|193122.5|193072.5|193123.7|193073.7|193120.7|193070.7|19
1728412140000|2024-10-08 18:29:00|193123|193073|193122.1|193072.1|193123.9|193073.9|193116.1|193066.1|21
1728412150000|2024-10-08 18:29:10|193115.7|193065.7|193128.2|193078.2|193129.3|193079.3|193115.7|193065.7|15
1728412160000|2024-10-08 18:29:20|193128.6|193078.6|193121.4|193071.4|193129.2|193079.2|193116|193066|15
1728412170000|2024-10-08 18:29:30|193122.2|193072.2|193122.4|193072.4|193128.1|193078.1|193114.7|193064.7|22
1728412180000|2024-10-08 18:29:40|193122.6|193072.6|193156.3|193106.3|193156.8|193106.8|193122.5|193072.5|11
1728412190000|2024-10-08 18:29:50|193157|193107|193159.7|193109.7|193166.8|193116.8|193156|193106|16
1728412200000|2024-10-08 18:30:00|193158.5|193108.5|193160.7|193110.7|193162.1|193112.1|193157.1|193107.1|20
1728412210000|2024-10-08 18:30:10|193158.7|193108.7|193164|193114|193168.6|193118.6|193158.7|193108.7|19
1728412220000|2024-10-08 18:30:20|193171|193121|193162.4|193112.4|193171|193121|193160.9|193110.9|20
1728412230000|2024-10-08 18:30:30|193163.6|193113.6|193166.9|193116.9|193171.7|193121.7|193161.2|193111.2|17
1728412240000|2024-10-08 18:30:40|193166.6|193116.6|193204.5|193079.5|193206|193118.8|193166.6|193073.8|15
1728412250000|2024-10-08 18:30:50|193204.7|193079.7|193155.5|193030.5|193204.9|193079.9|193148.3|193023.3|19
1728412260000|2024-10-08 18:31:00|193154.9|193029.9|193150.7|193025.7|193157.9|193032.9|193137.8|193012.8|32
1728412270000|2024-10-08 18:31:10|193150.6|193025.6|193152.9|193027.9|193157.4|193032.4|193149.9|193024.9|31
1728412280000|2024-10-08 18:31:20|193154.1|193029.1|193159.2|193034.2|193159.4|193034.4|193152.7|193027.7|24
1728412290000|2024-10-08 18:31:30|193158.4|193033.4|193161.6|193036.6|193163.7|193038.7|193157.3|193032.3|23
1728412300000|2024-10-08 18:31:40|193162.2|193037.2|193159.9|193034.9|193163.8|193038.8|193153.8|193028.8|29
1728412310000|2024-10-08 18:31:50|193159.5|193034.5|193159.8|193034.8|193160.2|193035.2|193152.1|193027.1|23
1728412320000|2024-10-08 18:32:00|193160.7|193035.7|193164.4|193039.4|193164.4|193039.4|193153.6|193028.6|24
1728412330000|2024-10-08 18:32:10|193165.4|193040.4|193160.3|193035.3|193165.4|193040.4|193154.7|193029.7|21
1728412340000|2024-10-08 18:32:20|193160.2|193035.2|193163.7|193038.7|193165.6|193040.6|193157.6|193032.6|28
1728412350000|2024-10-08 18:32:30|193163.5|193038.5|193157.7|193032.7|193165.2|193040.2|193156.4|193031.4|25
1728412360000|2024-10-08 18:32:40|193157.9|193032.9|193159.7|193034.7|193161|193036|193154.1|193029.1|23
1728412370000|2024-10-08 18:32:50|193160.3|193035.3|193160.1|193035.1|193162.1|193037.1|193160.1|193035.1|14
1728412380000|2024-10-08 18:33:00|193154.5|193029.5|193110.7|192985.7|193157.9|193032.9|193106.5|192981.5|27
1728412390000|2024-10-08 18:33:10|193104.1|192979.1|193117.6|192992.6|193121.9|192996.9|193102|192977|31
1728412400000|2024-10-08 18:33:20|193118|192993|193108.2|192983.2|193118|192993|193105|192980|27
1728412410000|2024-10-08 18:33:30|193113.2|192988.2|193123.5|192998.5|193124|192999|193110|192985|17
1728412420000|2024-10-08 18:33:40|193121.7|192996.7|193111.5|192986.5|193121.7|192996.7|193108.3|192983.3|26
1728412430000|2024-10-08 18:33:50|193110.4|192985.4|193111.9|192986.9|193122.3|192997.3|193110.1|192985.1|31
1728412440000|2024-10-08 18:34:00|193111.5|192986.5|193124.5|192999.5|193124.5|192999.5|193108.8|192983.8|24
1728412450000|2024-10-08 18:34:10|193122.2|192997.2|193118.3|192993.3|193127.4|193002.4|193112.4|192987.4|33
1728412460000|2024-10-08 18:34:20|193119.1|192994.1|193118.1|192993.1|193122.8|192997.8|193112.1|192987.1|24
1728412470000|2024-10-08 18:34:30|193117.7|192992.7|193111.6|192986.6|193122.4|192997.4|193111.6|192986.6|25
1728412480000|2024-10-08 18:34:40|193114.4|192989.4|193113.6|192988.6|193117.3|192992.3|193108.3|192983.3|25
1728412490000|2024-10-08 18:34:50|193113.1|192988.1|193114.8|192989.8|193114.8|192989.8|193112.6|192987.6|11
1728412500000|2024-10-08 18:35:00|193113.5|192988.5|193115.4|192990.4|193133.9|193008.9|193112.1|192987.1|26
1728412510000|2024-10-08 18:35:10|193114.5|192989.5|193113.2|192988.2|193114.9|192989.9|193112.1|192987.1|17
1728412520000|2024-10-08 18:35:20|193112.8|192987.8|193113|192988|193117.8|192992.8|193111.7|192986.7|18
1728412530000|2024-10-08 18:35:30|193111.7|192986.7|193111.8|192986.8|193112|192987|193110.5|192985.5|11
1728412540000|2024-10-08 18:35:40|193090.5|192965.5|193092.7|192967.7|193094.7|192969.7|193087.1|192962.1|20
1728412550000|2024-10-08 18:35:50|193093.3|192968.3|193184.1|193059.1|193184.3|193059.3|193093.3|192968.3|19
1728412560000|2024-10-08 18:36:00|193184.3|193059.3|193186.9|193061.9|193186.9|193061.9|193176.2|193051.2|20
1728412570000|2024-10-08 18:36:10|193186.6|193061.6|193185.5|193060.5|193187.1|193062.1|193185.5|193060.5|5
1728412580000|2024-10-08 18:36:20|193185.9|193060.9|193126.7|193001.7|193185.9|193060.9|193125.4|193000.4|25
1728412590000|2024-10-08 18:36:30|193127.7|193002.7|193118.9|192993.9|193130.4|193005.4|193113.2|192988.2|32
1728412600000|2024-10-08 18:36:40|193120.4|192995.4|193122.8|192997.8|193126|193001|193114.2|192989.2|37
1728412610000|2024-10-08 18:36:50|193122.3|192997.3|193124.2|192999.2|193124.7|192999.7|193120.3|192995.3|28
1728412620000|2024-10-08 18:37:00|193121.4|192996.4|193120.9|192995.9|193124.3|192999.3|193117.5|192992.5|34
1728412630000|2024-10-08 18:37:10|193122.2|192997.2|193113.8|192988.8|193126.2|193001.2|193109.8|192984.8|34
1728412640000|2024-10-08 18:37:20|193110.6|192985.6|193114.5|192989.5|193115.5|192990.5|193108.3|192983.3|32
1728412650000|2024-10-08 18:37:30|193113.3|192988.3|193110.7|192985.7|193115.6|192990.6|193106.3|192981.3|34
1728412660000|2024-10-08 18:37:40|193110.2|192985.2|193117.7|192992.7|193124.5|192999.5|193107.4|192982.4|22
1728412670000|2024-10-08 18:37:50|193116.5|192991.5|193106|192981|193122.1|192997.1|193102.7|192977.7|26
1728412680000|2024-10-08 18:38:00|193118.4|192993.4|193130.6|193005.6|193130.6|193005.6|193118.4|192993.4|25
1728412690000|2024-10-08 18:38:10|193128.9|193003.9|193130.3|193005.3|193132|193007|193128.9|193003.9|24
1728412700000|2024-10-08 18:38:20|193130.6|193005.6|193132.3|193007.3|193132.3|193007.3|193130.1|193005.1|24
1728412710000|2024-10-08 18:38:30|193131.9|193006.9|193130.8|193005.8|193132.8|193007.8|193129.3|193004.3|21
1728412720000|2024-10-08 18:38:40|193130|193005|193131.5|193006.5|193132.1|193007.1|193130|193005|20
1728412730000|2024-10-08 18:38:50|193130.8|193005.8|193128.3|193003.3|193136.1|193011.1|193122.1|192997.1|21
1728412740000|2024-10-08 18:39:00|193127.5|193002.5|193125.6|193000.6|193131.9|193006.9|193121.5|192996.5|22
1728412750000|2024-10-08 18:39:10|193126.4|193001.4|193123.7|192998.7|193127.1|193002.1|193119.7|192994.7|17
1728412760000|2024-10-08 18:39:20|193123.1|192998.1|193123.9|192998.9|193126.4|193001.4|193116|192991|25
1728412770000|2024-10-08 18:39:30|193125.3|193000.3|193126.7|193001.7|193128.9|193003.9|193118.1|192993.1|23
1728412780000|2024-10-08 18:39:40|193126.9|193001.9|193125|193000|193128.3|193003.3|193125|193000|21
1728412790000|2024-10-08 18:39:50|193118.3|192993.3|193115.2|192990.2|193125|193000|193110.9|192985.9|25
1728412800000|2024-10-08 18:40:00|193116.5|192991.5|193115.6|192990.6|193118.2|192993.2|193111.9|192986.9|14
1728412810000|2024-10-08 18:40:10|193111.2|192986.2|193111|192986|193111.7|192986.7|193110.2|192985.2|5
1728412820000|2024-10-08 18:40:20|193109.9|192984.9|193098.7|192973.7|193111.7|192986.7|193095.3|192970.3|15
1728412830000|2024-10-08 18:40:30|193095.2|192970.2|193095.5|192970.5|193095.5|192970.5|193093.7|192968.7|6
1728412840000|2024-10-08 18:40:40|193095.2|192970.2|193095.7|192970.7|193095.7|192970.7|193094.9|192969.9|5
1728412850000|2024-10-08 18:40:50|193095.2|192970.2|193095.7|192970.7|193095.7|192970.7|193095.2|192970.2|4
1728412860000|2024-10-08 18:41:00|193095.2|192970.2|193087.8|192962.8|193099.8|192974.8|193086.4|192961.4|14
1728412870000|2024-10-08 18:41:10|193087.4|192962.4|193089|192964|193092.3|192967.3|193087.4|192962.4|28
1728412880000|2024-10-08 18:41:20|193088|192963|193093.1|192968.1|193093.5|192968.5|193087.3|192962.3|10
1728412890000|2024-10-08 18:41:30|193092.9|192967.9|193094.1|192969.1|193094.1|192969.1|193092.6|192967.6|12
1728412900000|2024-10-08 18:41:40|193094.5|192969.5|193091.8|192966.8|193094.5|192969.5|193089.7|192964.7|16
1728412910000|2024-10-08 18:41:50|193091.6|192966.6|193092.9|192967.9|193095.4|192970.4|193089.8|192964.8|14
1728412920000|2024-10-08 18:42:00|193092|192967|193147.6|193022.6|193152.5|193027.5|193092|192967|18
1728412930000|2024-10-08 18:42:10|193146.9|193021.9|193144.9|193019.9|193150.7|193025.7|193144.5|193019.5|17
1728412940000|2024-10-08 18:42:20|193145.2|193020.2|193148.7|193023.7|193156.3|193031.3|193145.2|193020.2|28
1728412950000|2024-10-08 18:42:30|193149.1|193024.1|193149.8|193024.8|193150.3|193025.3|193146|193021|18
1728412960000|2024-10-08 18:42:40|193150|193025|193156.5|193031.5|193161.2|193036.2|193146.9|193021.9|25
1728412970000|2024-10-08 18:42:50|193158.4|193033.4|193155|193030|193159.8|193034.8|193154|193029|16
1728412980000|2024-10-08 18:43:00|193156.6|193031.6|193156.2|193031.2|193156.6|193031.6|193153.9|193028.9|9
1728412990000|2024-10-08 18:43:10|193156.7|193031.7|193156.7|193031.7|193157.4|193032.4|193155.9|193030.9|9
1728413000000|2024-10-08 18:43:20|193156.2|193031.2|193165.8|193040.8|193166.2|193041.2|193155.6|193030.6|9
1728413010000|2024-10-08 18:43:30|193165.4|193040.4|193181.9|193056.9|193182.5|193057.5|193165.3|193040.3|11
1728413020000|2024-10-08 18:43:40|193182.2|193057.2|193182.2|193057.2|193182.2|193057.2|193181.2|193056.2|8
1728413030000|2024-10-08 18:43:50|193182.8|193057.8|193183.4|193058.4|193183.4|193058.4|193182.4|193057.4|3
1728413040000|2024-10-08 18:44:00|193182.9|193057.9|193161.3|193036.3|193182.9|193057.9|193160.4|193035.4|11
1728413050000|2024-10-08 18:44:10|193160.8|193035.8|193171.5|193046.5|193171.8|193046.8|193160.8|193035.8|10
1728413060000|2024-10-08 18:44:20|193171.2|193046.2|193171.3|193046.3|193171.8|193046.8|193170.8|193045.8|6
1728413070000|2024-10-08 18:44:30|193171.8|193046.8|193169.1|193044.1|193171.8|193046.8|193164.9|193039.9|8
1728413080000|2024-10-08 18:44:40|193163.2|193038.2|193169.3|193044.3|193169.3|193044.3|193163.2|193038.2|15
1728413090000|2024-10-08 18:44:50|193168.7|193043.7|193202.6|193077.6|193203.3|193078.3|193168.1|193043.1|21
1728413100000|2024-10-08 18:45:00|193201.9|193076.9|193197.5|193072.5|193201.9|193076.9|193191.3|193066.3|26
1728413110000|2024-10-08 18:45:10|193196.5|193071.5|193197.6|193072.6|193199.7|193074.7|193196.5|193071.5|23
1728413120000|2024-10-08 18:45:20|193198.4|193073.4|193203.5|193078.5|193207.9|193082.9|193197.7|193072.7|21
1728413130000|2024-10-08 18:45:30|193204.5|193079.5|193200.5|193075.5|193208.1|193083.1|193200.1|193075.1|13
1728413140000|2024-10-08 18:45:40|193207.5|193082.5|193203.6|193078.6|193207.7|193082.7|193196.1|193071.1|14
1728413150000|2024-10-08 18:45:50|193203.8|193078.8|193204|193079|193204|193079|193202.4|193077.4|13
1728413160000|2024-10-08 18:46:00|193205.4|193080.4|193232|193107|193237.1|193112.1|193205.4|193080.4|18
1728413170000|2024-10-08 18:46:10|193231.3|193106.3|193236.9|193111.9|193241.4|193116.4|193222|193097|24
1728413180000|2024-10-08 18:46:20|193240.5|193115.5|193239.6|193114.6|193241.2|193116.2|193239.3|193114.3|7
1728413190000|2024-10-08 18:46:30|193239.8|193114.8|193240|193115|193240|193115|193239.5|193114.5|5
1728413200000|2024-10-08 18:46:40|193239.5|193114.5|193238.6|193113.6|193240.3|193115.3|193238.2|193113.2|10
1728413210000|2024-10-08 18:46:50|193239.1|193114.1|193238.6|193113.6|193239.3|193114.3|193238.6|193113.6|5
1728413220000|2024-10-08 18:47:00|193240.1|193115.1|193237.4|193112.4|193240.1|193115.1|193232.1|193107.1|20
1728413230000|2024-10-08 18:47:10|193230.5|193105.5|193237.5|193112.5|193237.9|193112.9|193230.5|193105.5|14
1728413240000|2024-10-08 18:47:20|193235.9|193110.9|193266.3|193141.3|193271.9|193146.9|193225.7|193100.7|22
1728413250000|2024-10-08 18:47:30|193266.9|193141.9|193266.7|193141.7|193267.7|193142.7|193266.3|193141.3|10
1728413260000|2024-10-08 18:47:40|193267.2|193142.2|193266.2|193141.2|193267.2|193142.2|193265.2|193140.2|6
1728413270000|2024-10-08 18:47:50|193265.7|193140.7|193265.9|193140.9|193266.5|193141.5|193265.7|193140.7|5
1728413280000|2024-10-08 18:48:00|193265.4|193140.4|193270.3|193145.3|193272.3|193147.3|193264.1|193139.1|10
1728413290000|2024-10-08 18:48:10|193270.9|193145.9|193262.9|193137.9|193270.9|193145.9|193262.7|193137.7|10
1728413300000|2024-10-08 18:48:20|193262.7|193137.7|193242.5|193117.5|193262.7|193137.7|193240.2|193115.2|28
1728413310000|2024-10-08 18:48:30|193240.1|193115.1|193229.1|193104.1|193240.5|193115.5|193217.9|193092.9|26
1728413320000|2024-10-08 18:48:40|193229.2|193104.2|193234|193109|193236.4|193111.4|193226.9|193101.9|21
1728413330000|2024-10-08 18:48:50|193233.7|193108.7|193231.5|193106.5|193234.9|193109.9|193229.6|193104.6|16
1728413340000|2024-10-08 18:49:00|193230.5|193105.5|193229|193104|193231|193106|193228.9|193103.9|8
1728413350000|2024-10-08 18:49:10|193229.2|193104.2|193232.2|193096.5|193244.6|193119.6|193221.4|193093.3|26
1728413360000|2024-10-08 18:49:20|193231.5|193095.9|193231.3|193106.3|193237|193111.1|193224.2|193090.6|20
1728413370000|2024-10-08 18:49:30|193231.5|193106.5|193237|193112|193253.4|193128.4|193231.3|193106.3|22
1728413380000|2024-10-08 18:49:40|193236.2|193111.2|193241.7|193116.7|193246.7|193121.7|193235.9|193110.9|19
1728413390000|2024-10-08 18:49:50|193245.9|193120.9|193242.9|193117.9|193245.9|193120.9|193241.1|193116.1|11
1728413400000|2024-10-08 18:50:00|193241.6|193116.6|193240.8|193115.8|193244.6|193119.6|193238.8|193113.8|15
1728413410000|2024-10-08 18:50:10|193239.8|193114.8|193245|193120|193245|193120|193234.4|193109.4|16
1728413420000|2024-10-08 18:50:20|193244.9|193119.9|193269.6|193144.6|193271.5|193146.5|193242.4|193117.4|12
1728413430000|2024-10-08 18:50:30|193269.3|193144.3|193339.7|193214.7|193345.4|193220.4|193269.3|193144.3|12
1728413440000|2024-10-08 18:50:40|193341.9|193216.9|193358.6|193233.6|193360.4|193235.4|193341.9|193216.9|20
1728413450000|2024-10-08 18:50:50|193349.8|193224.8|193367.4|193242.4|193367.4|193242.4|193349.8|193224.8|10
1728413460000|2024-10-08 18:51:00|193360.6|193235.6|193341.9|193216.9|193360.6|193235.6|193340.5|193215.5|21
1728413470000|2024-10-08 18:51:10|193341.3|193216.3|193307.8|193182.8|193348.5|193223.5|193306.9|193181.9|15
1728413480000|2024-10-08 18:51:20|193307.2|193182.2|193301.4|193176.4|193310.2|193185.2|193300.8|193175.8|13
1728413490000|2024-10-08 18:51:30|193301.7|193176.7|193304.4|193179.4|193304.4|193179.4|193301.7|193176.7|9
1728413500000|2024-10-08 18:51:40|193305|193180|193304.9|193179.9|193305.4|193180.4|193304.9|193179.9|4
1728413510000|2024-10-08 18:51:50|193305.2|193180.2|193304.5|193179.5|193305.2|193180.2|193304.1|193179.1|5
1728413520000|2024-10-08 18:52:00|193304.2|193179.2|193334|193149|193335|193180.4|193304.2|193149|7
1728413530000|2024-10-08 18:52:10|193335|193177.7|193305.9|193177.7|193335|193177.7|193305.9|193177.7|2
1728413540000|2024-10-08 18:52:20|193305.6|193177.4|193305.9|193177.7|193305.9|193177.7|193304.9|193177.1|5
1728413550000|2024-10-08 18:52:30|193313.3|193170.7|193312.6|193170.4|193313.3|193170.7|193312.6|193170.1|5
1728413560000|2024-10-08 18:52:40|193311.3|193169.1|193274.7|193142|193355|193170.4|193274.7|193125|15
1728413570000|2024-10-08 18:52:50|193276.1|193143.3|193255.5|193130.5|193277.1|193144.3|193254.1|193128.5|26
1728413580000|2024-10-08 18:53:00|193252.8|193127.8|193249.3|193124.3|193252.8|193127.8|193247.5|193122.5|14
1728413590000|2024-10-08 18:53:10|193248.8|193123.8|193244.6|193119.6|193248.8|193123.8|193244.4|193119.4|5
1728413600000|2024-10-08 18:53:20|193244.8|193119.8|193242.4|193117.4|193244.8|193119.8|193241.6|193116.6|6
1728413610000|2024-10-08 18:53:30|193242.8|193117.8|193290.9|193165.9|193299.3|193174.3|193242.3|193117.3|25
1728413620000|2024-10-08 18:53:40|193290.5|193165.5|193292.6|193167.6|193298.4|193173.4|193289.2|193164.2|26
1728413630000|2024-10-08 18:53:50|193292.7|193167.7|193279.8|193154.8|193293|193168|193279.8|193154.8|10
1728413640000|2024-10-08 18:54:00|193279.3|193154.3|193276.7|193151.7|193280.2|193155.2|193275.6|193150.6|20
1728413650000|2024-10-08 18:54:10|193276.5|193151.5|193294.8|193169.8|193301.2|193176.2|193275.3|193150.3|16
1728413660000|2024-10-08 18:54:20|193295.5|193170.5|193300.4|193175.4|193302.6|193177.6|193295.4|193170.4|20
1728413670000|2024-10-08 18:54:30|193300|193175|193304.5|193179.5|193304.5|193179.5|193291.9|193166.9|17
1728413680000|2024-10-08 18:54:40|193305.3|193180.3|193300.4|193175.4|193305.7|193180.7|193299.8|193174.8|13
1728413690000|2024-10-08 18:54:50|193295|193170|193296.8|193171.8|193301.3|193176.3|193295|193170|12
1728413700000|2024-10-08 18:55:00|193297.6|193172.6|193331.5|193206.5|193332.7|193207.7|193291.2|193166.2|23
1728413710000|2024-10-08 18:55:10|193331.3|193206.3|193319.3|193194.3|193332.3|193207.3|193317.9|193192.9|25
1728413720000|2024-10-08 18:55:20|193322.5|193197.5|193320.3|193195.3|193324.9|193199.9|193317.6|193192.6|17
1728413730000|2024-10-08 18:55:30|193319.7|193194.7|193327.7|193202.7|193331.8|193206.8|193310.4|193185.4|29
1728413740000|2024-10-08 18:55:40|193331.2|193206.2|193328.1|193203.1|193331.2|193206.2|193325.5|193200.5|18
1728413750000|2024-10-08 18:55:50|193331.6|193206.6|193313.1|193188.1|193331.6|193206.6|193305.6|193180.6|23
1728413760000|2024-10-08 18:56:00|193314.1|193189.1|193309.7|193184.7|193316.2|193191.2|193304.9|193179.9|25
1728413770000|2024-10-08 18:56:10|193308.9|193183.9|193316.8|193191.8|193320.3|193195.3|193308.9|193183.9|23
1728413780000|2024-10-08 18:56:20|193317|193192|193317.1|193192.1|193320.4|193195.4|193313.9|193188.9|22
1728413790000|2024-10-08 18:56:30|193318.1|193193.1|193313.5|193188.5|193326.5|193201.5|193308.8|193183.8|22
1728413800000|2024-10-08 18:56:40|193311.3|193186.3|193318.4|193193.4|193320.2|193195.2|193310.3|193185.3|28
1728413810000|2024-10-08 18:56:50|193320.3|193195.3|193310.6|193185.6|193321.2|193196.2|193300.3|193175.3|34
1728413820000|2024-10-08 18:57:00|193310|193185|193304.3|193179.3|193316.9|193191.9|193301.4|193176.4|23
1728413830000|2024-10-08 18:57:10|193303.6|193178.6|193285.2|193160.2|193306.3|193181.3|193279|193154|19
1728413840000|2024-10-08 18:57:20|193285.7|193160.7|193285.1|193160.1|193285.9|193160.9|193281.5|193156.5|15
1728413850000|2024-10-08 18:57:30|193283.9|193158.9|193286.4|193161.4|193287.8|193162.8|193275.5|193150.5|18
1728413860000|2024-10-08 18:57:40|193286.7|193161.7|193287.4|193162.4|193287.4|193162.4|193286.6|193161.6|5
1728413870000|2024-10-08 18:57:50|193286.4|193161.4|193286.1|193161.1|193288|193163|193286.1|193161.1|9
1728413880000|2024-10-08 18:58:00|193277.9|193152.9|193266.3|193141.3|193278|193153|193263.3|193138.3|34
1728413890000|2024-10-08 18:58:10|193266.7|193141.7|193261.3|193136.3|193267.1|193142.1|193261.3|193136.3|21
1728413900000|2024-10-08 18:58:20|193261.9|193136.9|193262.7|193137.7|193267.1|193142.1|193261.7|193136.7|21
1728413910000|2024-10-08 18:58:30|193264.1|193139.1|193265.6|193140.6|193266.7|193141.7|193264.1|193139.1|15
1728413920000|2024-10-08 18:58:40|193265.1|193140.1|193263.1|193138.1|193266.8|193141.8|193257|193132|24
1728413930000|2024-10-08 18:58:50|193262.1|193137.1|193257.9|193132.9|193262.1|193137.1|193234.7|193109.7|27
1728413940000|2024-10-08 18:59:00|193256.8|193131.8|193258.7|193133.7|193264|193139|193256.1|193131.1|39
1728413950000|2024-10-08 18:59:10|193258.5|193133.5|193258.8|193133.8|193259.3|193134.3|193254.8|193129.8|35
1728413960000|2024-10-08 18:59:20|193258.1|193133.1|193258.3|193133.3|193262.2|193137.2|193254.2|193129.2|32
1728413970000|2024-10-08 18:59:30|193265.5|193140.5|193256.7|193131.7|193266.5|193141.5|193255.9|193130.9|33
1728413980000|2024-10-08 18:59:40|193264.3|193139.3|193260.9|193135.9|193268.1|193143.1|193250.4|193125.4|34
1728413990000|2024-10-08 18:59:50|193260.4|193135.4|193266|193141|193269.2|193144.2|193259.9|193134.9|27
1728414000000|2024-10-08 19:00:00|193265.5|193140.5|193257.3|193132.3|193265.5|193140.5|193257.3|193132.3|20
1728414010000|2024-10-08 19:00:10|193258.7|193133.7|193253.9|193128.9|193258.9|193133.9|193237|193112|21
1728414020000|2024-10-08 19:00:20|193253.4|193128.4|193258|193133|193258|193133|193242.7|193117.7|20
1728414030000|2024-10-08 19:00:30|193257.7|193132.7|193256.2|193131.2|193258.1|193133.1|193255.2|193130.2|14
1728414040000|2024-10-08 19:00:40|193255.8|193130.8|193260|193135|193265.2|193140.2|193254|193129|19
1728414050000|2024-10-08 19:00:50|193259.7|193134.7|193259.5|193134.5|193260|193135|193258.5|193133.5|15
1728414060000|2024-10-08 19:01:00|193259.3|193134.3|193252.4|193127.4|193259.3|193134.3|193249.4|193124.4|20
1728414070000|2024-10-08 19:01:10|193252.2|193127.2|193254|193129|193257|193132|193248.6|193123.6|22
1728414080000|2024-10-08 19:01:20|193254.2|193129.2|193258.4|193133.4|193263.7|193138.7|193253.2|193128.2|18
1728414090000|2024-10-08 19:01:30|193259.1|193134.1|193264.9|193139.9|193274.8|193149.8|193256|193131|27
1728414100000|2024-10-08 19:01:40|193264.5|193139.5|193278.5|193153.5|193279.1|193154.1|193264.1|193139.1|27
1728414110000|2024-10-08 19:01:50|193278.4|193153.4|193257.5|193132.5|193279.8|193154.8|193257.5|193132.5|30
1728414120000|2024-10-08 19:02:00|193262|193137|193218.6|193093.6|193262|193137|193215.5|193090.5|23
1728414130000|2024-10-08 19:02:10|193217.8|193092.8|193219.3|193094.3|193224.4|193099.4|193217.7|193092.7|16
1728414140000|2024-10-08 19:02:20|193218.8|193093.8|193261.7|193126.3|193261.7|193126.3|193218.8|193087.5|33
1728414150000|2024-10-08 19:02:30|193261.1|193125.6|193283.9|193158.9|193284.8|193159.8|193253.8|193118.7|17
1728414160000|2024-10-08 19:02:40|193283.8|193158.8|193305|193180|193305.8|193180.8|193283.8|193158.8|31
1728414170000|2024-10-08 19:02:50|193302.3|193177.3|193295.5|193170.5|193305.3|193180.3|193293.5|193168.5|18
1728414180000|2024-10-08 19:03:00|193294.5|193169.5|193295.2|193170.2|193300.1|193175.1|193293.6|193168.6|18
1728414190000|2024-10-08 19:03:10|193305.9|193180.9|193286.8|193161.8|193305.9|193180.9|193286.8|193161.8|18
1728414200000|2024-10-08 19:03:20|193299.6|193174.6|193292.6|193167.6|193299.6|193174.6|193292.6|193167.6|2
1728414210000|2024-10-08 19:03:30|193296.8|193171.8|193289.4|193164.4|193296.8|193171.8|193288.6|193163.6|16
1728414220000|2024-10-08 19:03:40|193288.7|193163.7|193287.8|193162.8|193300.7|193175.7|193283.8|193158.8|27
1728414230000|2024-10-08 19:03:50|193287.5|193162.5|193279.5|193154.5|193291|193166|193279.5|193154.5|29
1728414240000|2024-10-08 19:04:00|193277.8|193152.8|193280|193155|193280.7|193155.7|193274|193149|22
1728414250000|2024-10-08 19:04:10|193278.6|193153.6|193280.1|193155.1|193282.4|193157.4|193273.2|193148.2|31
1728414260000|2024-10-08 19:04:20|193280.5|193155.5|193266.8|193141.8|193280.5|193155.5|193254.9|193129.9|27
1728414270000|2024-10-08 19:04:30|193267.4|193142.4|193273.5|193148.5|193273.5|193148.5|193267.3|193142.3|24
1728414280000|2024-10-08 19:04:40|193272.2|193147.2|193264.7|193139.7|193274.1|193149.1|193264.1|193139.1|19
1728414290000|2024-10-08 19:04:50|193264.4|193139.4|193261.3|193136.3|193264.4|193139.4|193260.6|193135.6|19
1728414300000|2024-10-08 19:05:00|193261.9|193136.9|193257.4|193132.4|193261.9|193136.9|193255.1|193130.1|20
1728414310000|2024-10-08 19:05:10|193258.4|193133.4|193257.3|193132.3|193258.4|193133.4|193257.1|193132.1|12
1728414320000|2024-10-08 19:05:20|193257.6|193132.6|193266.8|193141.8|193266.8|193141.8|193256.9|193131.9|11
1728414330000|2024-10-08 19:05:30|193266|193141|193265.8|193140.8|193268.8|193143.8|193265|193140|18
1728414340000|2024-10-08 19:05:40|193267.1|193142.1|193260.7|193135.7|193267.6|193142.6|193258|193133|23
1728414350000|2024-10-08 19:05:50|193263.2|193138.2|193349.7|193224.7|193349.7|193224.7|193257.5|193132.5|24
1728414360000|2024-10-08 19:06:00|193349.5|193224.5|193350.4|193225.4|193351|193226|193345.8|193220.8|16
1728414370000|2024-10-08 19:06:10|193349.9|193224.9|193328.6|193203.6|193350.4|193225.4|193328.6|193203.6|17
1728414380000|2024-10-08 19:06:20|193327.1|193202.1|193339|193214|193342.1|193217.1|193325.9|193200.9|13
1728414390000|2024-10-08 19:06:30|193339.2|193214.2|193338.8|193213.8|193339.2|193214.2|193338.5|193213.5|8
1728414400000|2024-10-08 19:06:40|193344|193219|193339.5|193214.5|193344|193219|193339|193214|4
1728414410000|2024-10-08 19:06:50|193339|193214|193344.1|193219.1|193344.3|193219.3|193323.6|193198.6|24
1728414420000|2024-10-08 19:07:00|193340.5|193215.5|193350.2|193300.2|193382.5|193301.5|193340.5|193215.5|23
1728414430000|2024-10-08 19:07:10|193349.7|193299.7|193325.7|193275.7|193349.8|193299.8|193325.7|193275.7|13
1728414440000|2024-10-08 19:07:20|193318.9|193268.9|193295.2|193245.2|193324.7|193274.7|193295.2|193245.2|29
1728414450000|2024-10-08 19:07:30|193297.5|193247.5|193292.9|193242.9|193298.5|193248.5|193292.9|193242.9|15
1728414460000|2024-10-08 19:07:40|193292.5|193242.5|193284.7|193234.7|193294.2|193244.2|193282.8|193232.8|15
1728414480000|2024-10-08 19:08:00|193284.3|193234.3|193283.6|193233.6|193284.3|193234.3|193281.7|193231.7|12
1728414490000|2024-10-08 19:08:10|193284.1|193234.1|193312.6|193187.6|193321.2|193234.1|193283.3|193187.6|10
1728414500000|2024-10-08 19:08:20|193312.1|193187.1|193313.6|193188.6|193313.6|193188.6|193310.6|193185.6|10
1728414510000|2024-10-08 19:08:30|193313.3|193188.3|193303.6|193178.6|193313.3|193188.3|193302.7|193177.7|17
1728414520000|2024-10-08 19:08:40|193303.5|193178.5|193365.6|193240.6|193371.6|193246.6|193303.5|193178.5|25
1728414530000|2024-10-08 19:08:50|193367.1|193242.1|193371.9|193246.9|193375.4|193250.4|193359.7|193234.7|25
1728414540000|2024-10-08 19:09:00|193370.4|193245.4|193362.9|193237.9|193370.4|193245.4|193357.3|193232.3|19
1728414550000|2024-10-08 19:09:10|193363.4|193238.4|193353.4|193228.4|193363.4|193238.4|193351.4|193226.4|14
1728414560000|2024-10-08 19:09:20|193355|193230|193317.5|193267.5|193355|193268.2|193317.5|193230|4
1728414570000|2024-10-08 19:09:30|193317.9|193267.9|193321.7|193271.7|193321.7|193271.7|193317.9|193267.9|7
1728414580000|2024-10-08 19:09:40|193321.5|193271.5|193326.9|193276.9|193326.9|193276.9|193321.1|193271.1|6
1728414590000|2024-10-08 19:09:50|193327.4|193277.4|193289.9|193239.9|193327.4|193277.4|193287.1|193237.1|10
1728414600000|2024-10-08 19:10:00|193287.9|193237.9|193286.1|193236.1|193287.9|193237.9|193285.5|193235.5|11
1728414610000|2024-10-08 19:10:10|193287.4|193237.4|193287.2|193237.2|193287.7|193237.7|193287.2|193237.2|7
1728414620000|2024-10-08 19:10:20|193287.4|193237.4|193287.5|193237.5|193287.7|193237.7|193287.2|193237.2|7
1728414630000|2024-10-08 19:10:30|193289.2|193239.2|193293.5|193243.5|193294.4|193244.4|193289.2|193239.2|7
1728414640000|2024-10-08 19:10:40|193293.9|193243.9|193293.7|193243.7|193293.9|193243.9|193293.2|193243.2|5
1728414650000|2024-10-08 19:10:50|193294|193244|193293.9|193243.9|193294|193244|193293.5|193243.5|6
1728414660000|2024-10-08 19:11:00|193324.5|193199.5|193272.7|193222.7|193324.5|193239|193268.7|193199.5|20
1728414670000|2024-10-08 19:11:10|193272.1|193222.1|193270.6|193220.6|193272.9|193222.9|193268.4|193218.4|16
1728414680000|2024-10-08 19:11:20|193265.7|193215.7|193268|193218|193269.6|193219.6|193260.4|193210.4|28
1728414690000|2024-10-08 19:11:30|193270.6|193220.6|193266.2|193216.2|193270.6|193220.6|193265.3|193215.3|20
1728414700000|2024-10-08 19:11:40|193265.8|193215.8|193270.1|193220.1|193272.6|193222.6|193264.8|193214.8|31
1728414710000|2024-10-08 19:11:50|193269.1|193219.1|193262.5|193212.5|193271.5|193221.5|193260.4|193210.4|25
1728414720000|2024-10-08 19:12:00|193262.3|193212.3|193260.9|193210.9|193262.7|193212.7|193260.5|193210.5|14
1728414730000|2024-10-08 19:12:10|193259.7|193209.7|193265|193215|193271.8|193221.8|193259.7|193209.7|20
1728414740000|2024-10-08 19:12:20|193266.5|193216.5|193299.2|193174.2|193300.4|193216.7|193259.8|193173.6|21
1728414750000|2024-10-08 19:12:30|193299.7|193174.7|193318.6|193193.6|193320.3|193195.3|193299|193174|21
1728414760000|2024-10-08 19:12:40|193314.1|193189.1|193344.9|193219.9|193351.1|193226.1|193313.1|193188.1|24
1728414770000|2024-10-08 19:12:50|193344.6|193219.6|193363.8|193238.8|193366.9|193241.9|193333.8|193208.8|23
1728414780000|2024-10-08 19:13:00|193362|193237|193325.8|193275.8|193365.6|193276.4|193318.9|193237|11
1728414790000|2024-10-08 19:13:10|193325.6|193275.6|193325|193275|193327.6|193277.6|193324.7|193274.7|12
1728414800000|2024-10-08 19:13:20|193324.7|193274.7|193318.2|193268.2|193325.2|193275.2|193316|193266|7
1728414810000|2024-10-08 19:13:30|193316.9|193266.9|193298.4|193248.4|193316.9|193266.9|193298.3|193248.3|7
1728414820000|2024-10-08 19:13:40|193305.1|193255.1|193350.4|193225.4|193350.4|193256.4|193303.6|193216.8|16
1728414830000|2024-10-08 19:13:50|193351.4|193226.4|193358.8|193233.8|193358.8|193233.8|193350.9|193225.9|8
1728414840000|2024-10-08 19:14:00|193355.6|193230.6|193346.7|193221.7|193358.3|193233.3|193340|193215|13
1728414850000|2024-10-08 19:14:10|193345.2|193220.2|193346.9|193221.9|193347.5|193222.5|193341.6|193216.6|14
1728414860000|2024-10-08 19:14:20|193346.1|193221.1|193369.1|193319.1|193377.4|193322.7|193345.8|193220.8|22
1728414870000|2024-10-08 19:14:30|193368.5|193318.5|193364.3|193314.3|193394.1|193344.1|193364.3|193314.3|17
1728414880000|2024-10-08 19:14:40|193361.9|193311.9|193357.2|193307.2|193368.9|193318.9|193351.5|193301.5|24
1728414890000|2024-10-08 19:14:50|193356.9|193306.9|193345.8|193295.8|193356.9|193306.9|193345.8|193295.8|9
1728414900000|2024-10-08 19:15:00|193340.1|193290.1|193293.2|193243.2|193340.1|193290.1|193292.5|193242.5|20
1728414910000|2024-10-08 19:15:10|193292.4|193242.4|193293|193243|193296.8|193246.8|193290.4|193240.4|14
1728414920000|2024-10-08 19:15:20|193291.2|193241.2|193327.8|193202.8|193328.3|193241.2|193289.9|193202.3|9
1728414930000|2024-10-08 19:15:30|193328.3|193203.3|193313.3|193188.3|193333.7|193208.7|193312.6|193187.6|13
1728414940000|2024-10-08 19:15:40|193313|193188|193263.4|193213.4|193314|193213.4|193263.4|193172.9|11
1728414950000|2024-10-08 19:15:50|193266.3|193216.3|193267.4|193217.4|193268.7|193218.7|193264.4|193214.4|17
1728414960000|2024-10-08 19:16:00|193264.8|193214.8|193266.9|193216.9|193268.7|193218.7|193264.8|193214.8|8
1728414970000|2024-10-08 19:16:10|193268.3|193218.3|193270.4|193220.4|193272.1|193222.1|193263.1|193213.1|17
1728414980000|2024-10-08 19:16:20|193269.9|193219.9|193268.8|193218.8|193270.9|193220.9|193265.3|193215.3|11
1728414990000|2024-10-08 19:16:30|193268.4|193218.4|193265.5|193215.5|193272|193222|193263.4|193213.4|15
1728415000000|2024-10-08 19:16:40|193267.2|193217.2|193265.2|193215.2|193267.2|193217.2|193265.2|193215.2|9
1728415010000|2024-10-08 19:16:50|193264.7|193214.7|193270.3|193220.3|193272.1|193222.1|193264.7|193214.7|17
1728415020000|2024-10-08 19:17:00|193267.8|193217.8|193267.5|193217.5|193269.3|193219.3|193264.8|193214.8|16
1728415030000|2024-10-08 19:17:10|193267|193217|193266.9|193216.9|193267.4|193217.4|193265.6|193215.6|14
1728415040000|2024-10-08 19:17:20|193266.4|193216.4|193268.2|193218.2|193270.9|193220.9|193264.5|193214.5|16
1728415050000|2024-10-08 19:17:30|193268.5|193218.5|193270.2|193220.2|193272.9|193222.9|193261|193211|17
1728415060000|2024-10-08 19:17:40|193270.8|193220.8|193264.5|193214.5|193270.8|193220.8|193264.1|193214.1|16
1728415070000|2024-10-08 19:17:50|193265.9|193215.9|193197|193147|193271.9|193221.9|193193.1|193143.1|26
1728415080000|2024-10-08 19:18:00|193192.7|193142.7|193173|193123|193194.9|193144.9|193169.4|193119.4|15
1728415090000|2024-10-08 19:18:10|193172.8|193122.8|193169.3|193119.3|193173.3|193123.3|193165.2|193115.2|12
1728415100000|2024-10-08 19:18:20|193171.1|193121.1|193168.3|193118.3|193171.7|193121.7|193168.3|193118.3|10
1728415110000|2024-10-08 19:18:30|193162.7|193112.7|193156.9|193106.9|193179.7|193129.7|193154.9|193104.9|13
1728415120000|2024-10-08 19:18:40|193158.8|193108.8|193210.1|193085.1|193210.3|193112.2|193157.5|193073|21
1728415130000|2024-10-08 19:18:50|193208|193083|193365.5|193240.5|193376.1|193251.1|193208|193083|30
1728415140000|2024-10-08 19:19:00|193364.9|193239.9|193369.7|193244.7|193375.3|193250.3|193348.4|193223.4|17
1728415150000|2024-10-08 19:19:10|193377.9|193252.9|193385.2|193260.2|193387.1|193262.1|193377.9|193252.9|15
1728415160000|2024-10-08 19:19:20|193383.1|193258.1|193406.4|193281.4|193406.4|193281.4|193383.1|193258.1|18
1728415170000|2024-10-08 19:19:30|193406.8|193281.8|193332.2|193207.2|193406.8|193281.8|193330.5|193205.5|23
1728415180000|2024-10-08 19:19:40|193334.8|193209.8|193331.4|193206.4|193349|193224|193331.4|193206.4|14
1728415190000|2024-10-08 19:19:50|193331.9|193206.9|193345.7|193220.7|193347.8|193222.8|193331.9|193206.9|13
1728415200000|2024-10-08 19:20:00|193345.2|193220.2|193347.5|193222.5|193348|193223|193345.2|193220.2|10
1728415210000|2024-10-08 19:20:10|193347.7|193222.7|193347.5|193222.5|193348|193223|193347.2|193222.2|5
1728415220000|2024-10-08 19:20:20|193347.7|193222.7|193346.7|193221.7|193347.7|193222.7|193345.4|193220.4|9
1728415230000|2024-10-08 19:20:30|193345.4|193220.4|193339.6|193214.6|193345.4|193220.4|193339.6|193214.6|9
1728415240000|2024-10-08 19:20:40|193340.2|193215.2|193293.7|193168.7|193343|193218|193286.7|193161.7|23
1728415250000|2024-10-08 19:20:50|193289.6|193164.6|193307.7|193182.7|193308|193183|193289.6|193164.6|16
1728415260000|2024-10-08 19:21:00|193307.9|193182.9|193308.5|193183.5|193308.5|193183.5|193307.7|193182.7|7
1728415270000|2024-10-08 19:21:10|193308|193183|193307|193182|193308|193183|193306.7|193181.7|10
1728415280000|2024-10-08 19:21:20|193307.9|193182.9|193335.5|193210.5|193337.9|193212.9|193307.5|193182.5|24
1728415290000|2024-10-08 19:21:30|193337.4|193212.4|193336.6|193211.6|193337.6|193212.6|193333.2|193208.2|21
1728415300000|2024-10-08 19:21:40|193336.8|193211.8|193336.4|193211.4|193337.6|193212.6|193334|193209|19
1728415310000|2024-10-08 19:21:50|193333.7|193208.7|193335.8|193210.8|193337.6|193212.6|193333.6|193208.6|21
1728415320000|2024-10-08 19:22:00|193336.1|193211.1|193336.4|193211.4|193336.7|193211.7|193325.1|193200.1|26
1728415330000|2024-10-08 19:22:10|193335.2|193210.2|193336.9|193211.9|193336.9|193211.9|193331.9|193206.9|18
1728415340000|2024-10-08 19:22:20|193335.4|193210.4|193333.7|193208.7|193336.1|193211.1|193329.9|193204.9|26
1728415350000|2024-10-08 19:22:30|193335.9|193210.9|193332.5|193207.5|193335.9|193210.9|193327.7|193202.7|27
1728415360000|2024-10-08 19:22:40|193334.7|193209.7|193335.1|193210.1|193336.8|193211.8|193328.4|193203.4|29
1728415370000|2024-10-08 19:22:50|193332.8|193207.8|193336.9|193211.9|193338.9|193213.9|193328.6|193203.6|33
1728415380000|2024-10-08 19:23:00|193332.4|193207.4|193332.6|193207.6|193338.6|193213.6|193328.1|193203.1|30
1728415390000|2024-10-08 19:23:10|193333.2|193208.2|193337.4|193212.4|193338.9|193213.9|193329.2|193204.2|16
1728415400000|2024-10-08 19:23:20|193337|193212|193337|193212|193337|193212|193336.8|193211.8|7
1728415410000|2024-10-08 19:23:30|193338.6|193213.6|193333.9|193208.9|193338.8|193213.8|193332.1|193207.1|14
1728415420000|2024-10-08 19:23:40|193334.9|193209.9|193334.9|193209.9|193338.4|193213.4|193332.6|193207.6|14
1728415430000|2024-10-08 19:23:50|193335.1|193210.1|193337.7|193212.7|193340.5|193215.5|193335.1|193210.1|11
1728415440000|2024-10-08 19:24:00|193337.4|193212.4|193369.3|193244.3|193381.8|193256.8|193337.4|193212.4|21
1728415450000|2024-10-08 19:24:10|193370.7|193245.7|193369.2|193244.2|193372.4|193247.4|193363.3|193238.3|18
1728415460000|2024-10-08 19:24:20|193364.8|193239.8|193369.3|193244.3|193370.7|193245.7|193364.8|193239.8|9
1728415470000|2024-10-08 19:24:30|193368.1|193243.1|193369|193244|193371.6|193246.6|193368.1|193243.1|12
1728415480000|2024-10-08 19:24:40|193367.6|193242.6|193380.5|193255.5|193380.7|193255.7|193365.4|193240.4|15
1728415490000|2024-10-08 19:24:50|193381|193256|193393.5|193268.5|193396.1|193271.1|193380.1|193255.1|8
1728415500000|2024-10-08 19:25:00|193395.7|193270.7|193387.2|193262.2|193395.7|193270.7|193384|193259|12
1728415510000|2024-10-08 19:25:10|193382.4|193257.4|193378|193253|193382.4|193257.4|193377.7|193252.7|14
1728415520000|2024-10-08 19:25:20|193378.2|193253.2|193378.3|193253.3|193380.3|193255.3|193377.4|193252.4|14
1728415530000|2024-10-08 19:25:30|193378|193253|193374.9|193249.9|193379.9|193254.9|193374.7|193249.7|11
1728415540000|2024-10-08 19:25:40|193377|193252|193376.1|193251.1|193377.5|193252.5|193374.3|193249.3|7
1728415550000|2024-10-08 19:25:50|193376.6|193251.6|193380.5|193255.5|193381.7|193256.7|193375.8|193250.8|14
1728415560000|2024-10-08 19:26:00|193380.7|193255.7|193378.8|193253.8|193380.7|193255.7|193378.7|193253.7|23
1728415570000|2024-10-08 19:26:10|193379.5|193254.5|193379.5|193254.5|193379.5|193254.5|193376.7|193251.7|18
1728415580000|2024-10-08 19:26:20|193379.3|193254.3|193379.3|193254.3|193380.5|193255.5|193374.5|193249.5|20
1728415590000|2024-10-08 19:26:30|193378.5|193253.5|193378.4|193253.4|193379.7|193254.7|193375.8|193250.8|9
1728415600000|2024-10-08 19:26:40|193378.7|193253.7|193379.9|193254.9|193380.2|193255.2|193378.4|193253.4|9
1728415610000|2024-10-08 19:26:50|193382|193257|193382.4|193257.4|193384.5|193259.5|193382|193257|15
1728415620000|2024-10-08 19:27:00|193383.6|193258.6|193380|193255|193384.1|193259.1|193376.8|193251.8|16
1728415630000|2024-10-08 19:27:10|193379.8|193254.8|193384.4|193259.4|193385.1|193260.1|193374.4|193249.4|10
1728415640000|2024-10-08 19:27:20|193384.8|193259.8|193384.9|193259.9|193385.3|193260.3|193384.4|193259.4|11
1728415650000|2024-10-08 19:27:30|193385.1|193260.1|193418.5|193293.5|193420|193295|193385.1|193260.1|18
1728415660000|2024-10-08 19:27:40|193418.1|193293.1|193424.8|193299.8|193424.8|193299.8|193417.8|193292.8|23
1728415670000|2024-10-08 19:27:50|193425.7|193300.7|193413.4|193288.4|193425.7|193300.7|193412.9|193287.9|16
1728415680000|2024-10-08 19:28:00|193410.9|193285.9|193394.5|193269.5|193410.9|193285.9|193387|193262|21
1728415690000|2024-10-08 19:28:10|193393.6|193268.6|193378.9|193253.9|193393.8|193268.8|193358.4|193233.4|30
1728415700000|2024-10-08 19:28:20|193380.1|193255.1|193417.8|193292.8|193419.9|193294.9|193376.3|193251.3|29
1728415710000|2024-10-08 19:28:30|193418|193293|193410|193285|193421.5|193296.5|193407.5|193282.5|26
1728415720000|2024-10-08 19:28:40|193409.5|193284.5|193439.6|193314.6|193442|193317|193409.5|193284.5|19
1728415730000|2024-10-08 19:28:50|193439.3|193314.3|193439.8|193314.8|193445.5|193320.5|193434.9|193309.9|26
1728415740000|2024-10-08 19:29:00|193446.8|193321.8|193436|193386|193455.9|193386|193427.8|193317.1|29
1728415750000|2024-10-08 19:29:10|193435.4|193385.4|193468.4|193418.4|193472.5|193422.5|193426.7|193376.7|24
1728415760000|2024-10-08 19:29:20|193468.1|193418.1|193462.4|193412.4|193471.7|193421.7|193455.7|193405.7|22
1728415770000|2024-10-08 19:29:30|193460.8|193410.8|193473.3|193423.3|193473.6|193423.6|193460.8|193410.8|13
1728415780000|2024-10-08 19:29:40|193463.6|193413.6|193465.9|193415.9|193470.7|193420.7|193463.6|193413.6|13
1728415790000|2024-10-08 19:29:50|193465.5|193415.5|193469.7|193419.7|193469.7|193419.7|193454.3|193404.3|16
1728415800000|2024-10-08 19:30:00|193472.4|193422.4|193489.1|193439.1|193489.1|193439.1|193472.4|193422.4|26
1728415810000|2024-10-08 19:30:10|193487.9|193437.9|193467.7|193417.7|193491.9|193441.9|193460|193410|30
1728415820000|2024-10-08 19:30:20|193466.2|193416.2|193486.8|193436.8|193488.3|193438.3|193445.1|193395.1|33
1728415830000|2024-10-08 19:30:30|193486.5|193436.5|193494.7|193444.7|193495.1|193445.1|193486.5|193436.5|22
1728415840000|2024-10-08 19:30:40|193495.1|193445.1|193494.1|193444.1|193495.1|193445.1|193493.6|193443.6|16
1728415850000|2024-10-08 19:30:50|193493.9|193443.9|193489.3|193439.3|193495.3|193445.3|193482.9|193432.9|21
1728415860000|2024-10-08 19:31:00|193491.7|193441.7|193469.7|193419.7|193491.7|193441.7|193466.7|193416.7|26
1728415870000|2024-10-08 19:31:10|193471.5|193421.5|193494.9|193444.9|193495.2|193445.2|193471.5|193421.5|16
1728415880000|2024-10-08 19:31:20|193495.1|193445.1|193519.8|193469.8|193519.8|193469.8|193495.1|193445.1|19
1728415890000|2024-10-08 19:31:30|193520.1|193470.1|193511.9|193461.9|193520.1|193470.1|193504.2|193454.2|23
1728415900000|2024-10-08 19:31:40|193511.7|193461.7|193541.6|193491.6|193541.9|193491.9|193509|193459|24
1728415910000|2024-10-08 19:31:50|193543.1|193493.1|193548.8|193498.8|193553.6|193503.6|193535.6|193485.6|18
1728415920000|2024-10-08 19:32:00|193548.9|193498.9|193559|193509|193560|193510|193548.9|193498.9|15
1728415930000|2024-10-08 19:32:10|193549.4|193499.4|193548.8|193498.8|193560.9|193510.9|193547.4|193497.4|18
1728415940000|2024-10-08 19:32:20|193553.8|193503.8|193557.6|193507.6|193566.2|193516.2|193539.9|193489.9|30
1728415950000|2024-10-08 19:32:30|193557.4|193507.4|193569.7|193519.7|193570.3|193520.3|193546.3|193496.3|23
1728415960000|2024-10-08 19:32:40|193565.8|193515.8|193551.7|193501.7|193565.8|193515.8|193542.3|193492.3|25
1728415970000|2024-10-08 19:32:50|193547|193497|193509.7|193459.7|193555.7|193505.7|193507.2|193457.2|33
1728415980000|2024-10-08 19:33:00|193508.4|193458.4|193505.7|193455.7|193520.8|193470.8|193499.5|193449.5|28
1728415990000|2024-10-08 19:33:10|193506.6|193456.6|193556.1|193431.1|193556.1|193473.9|193500.1|193431|24
1728416000000|2024-10-08 19:33:20|193558.6|193433.6|193549.7|193424.7|193560.6|193435.6|193544.4|193419.4|30
1728416010000|2024-10-08 19:33:30|193550.6|193425.6|193504.2|193379.2|193550.6|193425.6|193503.5|193378.5|37
1728416020000|2024-10-08 19:33:40|193503.4|193378.4|193503.8|193378.8|193505.2|193380.2|193502.5|193377.5|12
1728416030000|2024-10-08 19:33:50|193503.3|193378.3|193531.8|193406.8|193533.7|193408.7|193491.9|193366.9|24
1728416040000|2024-10-08 19:34:00|193532.9|193407.9|193467.5|193417.5|193550.5|193428.9|193461.7|193407.9|31
1728416050000|2024-10-08 19:34:10|193466.2|193416.2|193480|193430|193480.5|193430.5|193466.2|193416.2|19
1728416060000|2024-10-08 19:34:20|193479.2|193429.2|193463.8|193413.8|193479.2|193429.2|193460.1|193410.1|32
1728416070000|2024-10-08 19:34:30|193461.8|193411.8|193413.2|193363.2|193464.8|193414.8|193413.2|193363.2|30
1728416080000|2024-10-08 19:34:40|193407.9|193357.9|193390.9|193340.9|193407.9|193357.9|193390.9|193340.9|28
1728416090000|2024-10-08 19:34:50|193390.4|193340.4|193391.6|193341.6|193393.2|193343.2|193386.7|193336.7|15
1728416100000|2024-10-08 19:35:00|193394.9|193344.9|193382.7|193332.7|193394.9|193344.9|193382.3|193332.3|19
1728416110000|2024-10-08 19:35:10|193382.3|193332.3|193383.8|193333.8|193389.3|193339.3|193382.3|193332.3|21
1728416120000|2024-10-08 19:35:20|193383.2|193333.2|193467.6|193417.6|193469.4|193419.4|193383.2|193333.2|30
1728416130000|2024-10-08 19:35:30|193469.3|193419.3|193481.5|193431.5|193482.7|193432.7|193464.7|193414.7|21
1728416140000|2024-10-08 19:35:40|193481.3|193431.3|193473.6|193423.6|193481.8|193431.8|193473.6|193423.6|14
1728416150000|2024-10-08 19:35:50|193474.2|193424.2|193499|193449|193499|193449|193466.1|193416.1|30
1728416160000|2024-10-08 19:36:00|193499.4|193449.4|193498.5|193448.5|193500.1|193450.1|193495.9|193445.9|25
1728416170000|2024-10-08 19:36:10|193499|193449|193494.1|193444.1|193499|193449|193490.2|193440.2|25
1728416180000|2024-10-08 19:36:20|193492.8|193442.8|193490.4|193440.4|193493.6|193443.6|193465.1|193415.1|18
1728416190000|2024-10-08 19:36:30|193489.9|193439.9|193478.3|193428.3|193501.1|193451.1|193458.6|193408.6|28
1728416200000|2024-10-08 19:36:40|193478.6|193428.6|193489.4|193439.4|193489.5|193439.5|193474.5|193424.5|12
1728416210000|2024-10-08 19:36:50|193489.7|193439.7|193487.9|193437.9|193491.1|193441.1|193482.3|193432.3|7
1728416220000|2024-10-08 19:37:00|193486.7|193436.7|193486.7|193436.7|193487.2|193437.2|193486.7|193436.7|4
1728416230000|2024-10-08 19:37:10|193487.2|193437.2|193503.9|193453.9|193504.3|193454.3|193487.2|193437.2|17
1728416240000|2024-10-08 19:37:20|193503.6|193453.6|193509.7|193459.7|193510.5|193460.5|193503.6|193453.6|30
1728416250000|2024-10-08 19:37:30|193508|193458|193538.3|193488.3|193552.4|193502.4|193506.3|193456.3|22
1728416260000|2024-10-08 19:37:40|193538.8|193488.8|193516.1|193466.1|193538.8|193488.8|193505.7|193455.7|14
1728416270000|2024-10-08 19:37:50|193513.8|193463.8|193500.3|193450.3|193519.5|193469.5|193495.1|193445.1|20
1728416280000|2024-10-08 19:38:00|193504|193454|193516.3|193466.3|193520|193470|193494.5|193444.5|30
1728416290000|2024-10-08 19:38:10|193515.9|193465.9|193516.2|193466.2|193516.3|193466.3|193511.4|193461.4|12
1728416300000|2024-10-08 19:38:20|193509.3|193459.3|193534.9|193484.9|193538.7|193488.7|193509.3|193459.3|16
1728416310000|2024-10-08 19:38:30|193534.6|193484.6|193541.7|193491.7|193541.7|193491.7|193527.6|193477.6|18
1728416320000|2024-10-08 19:38:40|193541.5|193491.5|193544.4|193494.4|193544.4|193494.4|193530.3|193480.3|13
1728416330000|2024-10-08 19:38:50|193570.7|193445.7|193518.7|193468.7|193570.7|193472.4|193507.9|193439.1|30
1728416340000|2024-10-08 19:39:00|193517.5|193467.5|193545.6|193420.6|193548.3|193477.5|193495.4|193418.2|31
1728416350000|2024-10-08 19:39:10|193547.3|193422.3|193539.4|193414.4|193548.5|193423.5|193538.9|193413.9|25
1728416360000|2024-10-08 19:39:20|193538.9|193413.9|193565.2|193440.2|193572.8|193447.8|193538.9|193413.9|35
1728416370000|2024-10-08 19:39:30|193562.8|193437.8|193542.5|193417.5|193564.7|193439.7|193539.6|193414.6|24
1728416380000|2024-10-08 19:39:40|193542|193417|193541.8|193416.8|193542.5|193417.5|193541.7|193416.7|11
1728416390000|2024-10-08 19:39:50|193540.4|193415.4|193543.1|193418.1|193543.1|193418.1|193533.3|193408.3|11
1728416400000|2024-10-08 19:40:00|193543.6|193418.6|193543.1|193418.1|193543.6|193418.6|193539.8|193414.8|8
1728416410000|2024-10-08 19:40:10|193543.4|193418.4|193505.1|193455.1|193543.4|193456|193505.1|193418.4|5
1728416420000|2024-10-08 19:40:20|193504.8|193454.8|193505.5|193455.5|193505.5|193455.5|193503.1|193453.1|7
1728416430000|2024-10-08 19:40:30|193506.3|193456.3|193486.9|193436.9|193506.5|193456.5|193486.9|193436.9|11
1728416440000|2024-10-08 19:40:40|193451.8|193401.8|193467.7|193417.7|193472|193422|193437.4|193387.4|30
1728416450000|2024-10-08 19:40:50|193468.4|193418.4|193465.2|193415.2|193468.8|193418.8|193460.9|193410.9|17
1728416460000|2024-10-08 19:41:00|193467.2|193417.2|193466.2|193416.2|193468.1|193418.1|193461.5|193411.5|11
1728416470000|2024-10-08 19:41:10|193467|193417|193472.7|193422.7|193473|193423|193466.6|193416.6|16
1728416480000|2024-10-08 19:41:20|193472.8|193422.8|193474.4|193424.4|193479.1|193429.1|193468|193418|10
1728416490000|2024-10-08 19:41:30|193474.9|193424.9|193474.2|193424.2|193476.6|193426.6|193467.5|193417.5|11
1728416500000|2024-10-08 19:41:40|193474.4|193424.4|193466.5|193416.5|193475.9|193425.9|193460.5|193410.5|22
1728416510000|2024-10-08 19:41:50|193465.3|193415.3|193458.6|193408.6|193466.2|193416.2|193457.7|193407.7|18
1728416520000|2024-10-08 19:42:00|193459.4|193409.4|193457.2|193407.2|193459.7|193409.7|193456.2|193406.2|18
1728416530000|2024-10-08 19:42:10|193457.6|193407.6|193456.4|193406.4|193457.6|193407.6|193456.2|193406.2|9
1728416540000|2024-10-08 19:42:20|193456.9|193406.9|193456.6|193406.6|193458|193408|193456|193406|11
1728416550000|2024-10-08 19:42:30|193456|193406|193456.4|193406.4|193457.3|193407.3|193456|193406|7
1728416560000|2024-10-08 19:42:40|193457|193407|193459.8|193409.8|193461.3|193411.3|193456.3|193406.3|21
1728416570000|2024-10-08 19:42:50|193460.6|193410.6|193460|193410|193461|193411|193458.8|193408.8|10
1728416580000|2024-10-08 19:43:00|193461.7|193411.7|193456.3|193406.3|193461.7|193411.7|193456.3|193406.3|12
1728416590000|2024-10-08 19:43:10|193457.2|193407.2|193457.8|193407.8|193457.8|193407.8|193456.3|193406.3|15
1728416600000|2024-10-08 19:43:20|193457.5|193407.5|193456.8|193406.8|193457.5|193407.5|193456.3|193406.3|19
1728416610000|2024-10-08 19:43:30|193457|193407|193451.8|193401.8|193494.5|193407.6|193451.8|193369.5|14
1728416620000|2024-10-08 19:43:40|193418.3|193368.3|193397.4|193347.4|193418.3|193368.3|193386.9|193336.9|15
1728416630000|2024-10-08 19:43:50|193399.5|193349.5|193410.4|193360.4|193412.7|193362.7|193399.5|193349.5|10
1728416640000|2024-10-08 19:44:00|193410.2|193360.2|193450.1|193325.1|193450.1|193361.6|193410.2|193324.1|6
1728416650000|2024-10-08 19:44:10|193449.8|193324.8|193459.9|193334.9|193460.3|193335.3|193449.8|193324.8|6
1728416660000|2024-10-08 19:44:20|193459.6|193334.6|193460.8|193335.8|193461.1|193336.1|193459.6|193334.6|7
1728416670000|2024-10-08 19:44:30|193461.1|193336.1|193529|193404|193532.2|193407.2|193460.1|193335.1|18
1728416680000|2024-10-08 19:44:40|193529.3|193404.3|193570.5|193445.5|193572.8|193447.8|193529.3|193404.3|26
1728416690000|2024-10-08 19:44:50|193570.3|193445.3|193529.5|193479.5|193570.3|193479.5|193524.6|193444.8|11
1728416700000|2024-10-08 19:45:00|193529.8|193479.8|193465.1|193415.1|193529.8|193479.8|193459.5|193409.5|15
1728416710000|2024-10-08 19:45:10|193464.8|193414.8|193457.5|193407.5|193466.2|193416.2|193445.6|193395.6|29
1728416720000|2024-10-08 19:45:20|193459.1|193409.1|193466.7|193416.7|193466.7|193416.7|193455.5|193405.5|14
1728416730000|2024-10-08 19:45:30|193467|193417|193417.4|193367.4|193467|193417|193407.3|193357.3|28
1728416740000|2024-10-08 19:45:40|193418.7|193368.7|193389.2|193339.2|193420.4|193370.4|193389.2|193339.2|22
1728416750000|2024-10-08 19:45:50|193390.7|193340.7|193388.6|193338.6|193393.2|193343.2|193388.6|193338.6|18
1728416760000|2024-10-08 19:46:00|193389.8|193339.8|193427.6|193302.6|193427.6|193339.8|193389.3|193301.1|9
1728416770000|2024-10-08 19:46:10|193430|193305|193430|193305|193431.3|193306.3|193430|193305|7
1728416780000|2024-10-08 19:46:20|193429.8|193304.8|193409|193284|193431.6|193306.6|193408.1|193283.1|13
1728416790000|2024-10-08 19:46:30|193409.5|193284.5|193412.3|193287.3|193412.3|193287.3|193405.1|193280.1|18
1728416800000|2024-10-08 19:46:40|193408.9|193283.9|193408.1|193283.1|193414.1|193289.1|193403.3|193278.3|25
1728416810000|2024-10-08 19:46:50|193414.2|193289.2|193443.3|193318.3|193449.8|193324.8|193408.8|193283.8|26
1728416820000|2024-10-08 19:47:00|193444.2|193319.2|193442.7|193317.7|193446.4|193321.4|193439.8|193314.8|15
1728416830000|2024-10-08 19:47:10|193434.8|193309.8|193403.7|193278.7|193438.6|193313.6|193397.5|193272.5|23
1728416840000|2024-10-08 19:47:20|193404|193279|193432.3|193307.3|193433.9|193308.9|193404|193279|18
1728416850000|2024-10-08 19:47:30|193432.8|193307.8|193422.8|193297.8|193432.8|193307.8|193422.8|193297.8|21
1728416860000|2024-10-08 19:47:40|193423.4|193298.4|193424|193299|193427.5|193302.5|193422.2|193297.2|20
1728416870000|2024-10-08 19:47:50|193424.2|193299.2|193421.7|193296.7|193424.6|193299.6|193421.7|193296.7|14
1728416880000|2024-10-08 19:48:00|193424.6|193299.6|193424.4|193299.4|193425.3|193300.3|193423.8|193298.8|15
1728416890000|2024-10-08 19:48:10|193424.1|193299.1|193425.9|193300.9|193426.5|193301.5|193424.1|193299.1|5
1728416900000|2024-10-08 19:48:20|193426.2|193301.2|193423.4|193298.4|193429.9|193304.9|193423.2|193298.2|6
1728416910000|2024-10-08 19:48:30|193428.2|193303.2|193424.9|193299.9|193428.2|193303.2|193420.3|193295.3|8
1728416930000|2024-10-08 19:48:50|193425.4|193300.4|193425.4|193300.4|193425.4|193300.4|193425.3|193300.3|3
1728416940000|2024-10-08 19:49:00|193425.1|193300.1|193419.1|193294.1|193449|193300.3|193419.1|193287|8
1728416950000|2024-10-08 19:49:10|193419.9|193294.9|193424.7|193299.7|193427.2|193302.2|193419.9|193294.9|10
1728416960000|2024-10-08 19:49:20|193424.3|193299.3|193425.7|193300.7|193425.7|193300.7|193422.1|193297.1|18
1728416970000|2024-10-08 19:49:30|193425.2|193300.2|193428.1|193303.1|193430.8|193305.8|193422.9|193297.9|8
1728416980000|2024-10-08 19:49:40|193428.3|193303.3|193423.5|193298.5|193428.3|193303.3|193423.5|193298.5|7
1728416990000|2024-10-08 19:49:50|193423.4|193298.4|193510.9|193385.9|193510.9|193385.9|193423.1|193298.1|20
1728417000000|2024-10-08 19:50:00|193516.9|193391.9|193519.9|193394.9|193520.4|193395.4|193516.9|193391.9|6
1728417010000|2024-10-08 19:50:10|193520.2|193395.2|193525.3|193400.3|193526.8|193401.8|193520.2|193395.2|19
1728417020000|2024-10-08 19:50:20|193524.8|193399.8|193522|193397|193525.1|193400.1|193516.1|193391.1|10
1728417030000|2024-10-08 19:50:30|193521.5|193396.5|193521.5|193396.5|193522|193397|193514.9|193389.9|9
1728417040000|2024-10-08 19:50:40|193521.2|193396.2|193520.5|193395.5|193521.2|193396.2|193513.6|193388.6|5
1728417050000|2024-10-08 19:50:50|193520|193395|193519.3|193394.3|193520.2|193395.2|193513.7|193388.7|6
1728417060000|2024-10-08 19:51:00|193519.8|193394.8|193521.2|193396.2|193521.2|193396.2|193519.3|193394.3|7
1728417070000|2024-10-08 19:51:10|193520.6|193395.6|193522.4|193397.4|193525.6|193400.6|193515.6|193390.6|13
1728417080000|2024-10-08 19:51:20|193521.9|193396.9|193522.2|193397.2|193522.5|193397.5|193521.4|193396.4|8
1728417090000|2024-10-08 19:51:30|193522.4|193397.4|193521.1|193396.1|193522.4|193397.4|193521.1|193396.1|6
1728417100000|2024-10-08 19:51:40|193520.5|193395.5|193519.8|193394.8|193520.5|193395.5|193513.1|193388.1|15
1728417110000|2024-10-08 19:51:50|193519.5|193394.5|193520.5|193395.5|193520.5|193395.5|193519.2|193394.2|10
1728417120000|2024-10-08 19:52:00|193520.7|193395.7|193490.7|193365.7|193521|193396|193484|193359|30
1728417130000|2024-10-08 19:52:10|193492.7|193367.7|193468.1|193343.1|193494.5|193369.5|193467.5|193342.5|31
1728417140000|2024-10-08 19:52:20|193470.1|193345.1|193470.2|193345.2|193470.2|193345.2|193459.9|193334.9|19
1728417150000|2024-10-08 19:52:30|193465.4|193340.4|193468.1|193343.1|193477.7|193352.7|193465.4|193340.4|24
1728417160000|2024-10-08 19:52:40|193468.3|193343.3|193470.1|193345.1|193470.5|193345.5|193467.7|193342.7|10
1728417170000|2024-10-08 19:52:50|193470.3|193345.3|193469.7|193344.7|193471|193346|193466.5|193341.5|17
1728417180000|2024-10-08 19:53:00|193469.2|193344.2|193474.4|193349.4|193476.7|193351.7|193462.4|193337.4|27
1728417190000|2024-10-08 19:53:10|193475.2|193350.2|193480.4|193355.4|193485.3|193360.3|193466|193341|22
1728417200000|2024-10-08 19:53:20|193480.1|193355.1|193481.5|193356.5|193483.3|193358.3|193477.9|193352.9|19
1728417210000|2024-10-08 19:53:30|193480.2|193355.2|193479.6|193354.6|193480.7|193355.7|193472.4|193347.4|20
1728417220000|2024-10-08 19:53:40|193478.9|193353.9|193478.9|193353.9|193479.4|193354.4|193472.8|193347.8|16
1728417230000|2024-10-08 19:53:50|193474.1|193349.1|193484.2|193359.2|193484.2|193359.2|193474.1|193349.1|17
1728417240000|2024-10-08 19:54:00|193484.4|193359.4|193476.8|193351.8|193484.4|193359.4|193473.5|193348.5|14
1728417250000|2024-10-08 19:54:10|193474.8|193349.8|193480.6|193355.6|193480.6|193355.6|193470.3|193345.3|21
1728417260000|2024-10-08 19:54:20|193479.9|193354.9|193512.6|193387.6|193514.8|193389.8|193478.6|193353.6|24
1728417270000|2024-10-08 19:54:30|193510.9|193385.9|193509.7|193384.7|193517.3|193392.3|193508.8|193383.8|35
1728417280000|2024-10-08 19:54:40|193511.4|193386.4|193471.5|193421.5|193515.1|193423.8|193471.5|193383.2|25
1728417290000|2024-10-08 19:54:50|193467.6|193417.6|193509.6|193384.6|193512.9|193422.3|193467.6|193375.4|21
1728417300000|2024-10-08 19:55:00|193508.2|193383.2|193527.9|193402.9|193528.7|193403.7|193507.3|193382.3|33
1728417310000|2024-10-08 19:55:10|193528.9|193403.9|193528.4|193403.4|193530.5|193405.5|193524.6|193399.6|29
1728417320000|2024-10-08 19:55:20|193528.5|193403.5|193534.7|193409.7|193534.7|193409.7|193524.6|193399.6|26
1728417330000|2024-10-08 19:55:30|193533.7|193408.7|193534.9|193409.9|193537.5|193412.5|193529.3|193404.3|22
1728417340000|2024-10-08 19:55:40|193524.6|193399.6|193534.5|193409.5|193534.5|193409.5|193523.4|193398.4|11
1728417350000|2024-10-08 19:55:50|193533|193408|193533.5|193408.5|193534.2|193409.2|193525.9|193400.9|9
1728417360000|2024-10-08 19:56:00|193524.2|193399.2|193506.6|193381.6|193524.2|193399.2|193500.6|193375.6|27
1728417370000|2024-10-08 19:56:10|193505.9|193380.9|193512.5|193387.5|193514.3|193389.3|193505.9|193380.9|19
1728417380000|2024-10-08 19:56:20|193512.3|193387.3|193510.6|193385.6|193513.7|193388.7|193510.3|193385.3|19
1728417390000|2024-10-08 19:56:30|193510.9|193385.9|193483.1|193358.1|193512.8|193387.8|193478.2|193353.2|36
1728417400000|2024-10-08 19:56:40|193476.4|193351.4|193480.2|193355.2|193482.3|193357.3|193476.4|193351.4|23
1728417410000|2024-10-08 19:56:50|193481|193356|193477.7|193352.7|193483.2|193358.2|193475.3|193350.3|17
1728417420000|2024-10-08 19:57:00|193478.8|193353.8|193479|193354|193482.6|193357.6|193476.3|193351.3|17
1728417430000|2024-10-08 19:57:10|193478.6|193353.6|193482.5|193357.5|193482.5|193357.5|193477.3|193352.3|14
1728417440000|2024-10-08 19:57:20|193482.1|193357.1|193481.6|193356.6|193482.1|193357.1|193481.3|193356.3|9
1728417450000|2024-10-08 19:57:30|193481.9|193356.9|193484.7|193359.7|193486.3|193361.3|193481.9|193356.9|8
1728417460000|2024-10-08 19:57:40|193485|193360|193485.4|193360.4|193486.4|193361.4|193483.4|193358.4|18
1728417470000|2024-10-08 19:57:50|193485|193360|193514.6|193389.6|193523.5|193398.5|193478.4|193353.4|36
1728417480000|2024-10-08 19:58:00|193516.1|193391.1|193514.4|193389.4|193524.7|193399.7|193513.2|193388.2|28
1728417490000|2024-10-08 19:58:10|193513.2|193388.2|193507.9|193382.9|193514.4|193389.4|193507.9|193382.9|28
1728417500000|2024-10-08 19:58:20|193508.7|193383.7|193514|193389|193514|193389|193507.6|193382.6|25
1728417510000|2024-10-08 19:58:30|193516|193391|193514|193389|193520|193395|193509.4|193384.4|32
1728417520000|2024-10-08 19:58:40|193511.1|193386.1|193518.6|193393.6|193519.7|193394.7|193510.5|193385.5|35
1728417530000|2024-10-08 19:58:50|193520.4|193395.4|193525.5|193400.5|193527.7|193402.7|193519.2|193394.2|22
1728417540000|2024-10-08 19:59:00|193527.8|193402.8|193510.7|193385.7|193527.8|193402.8|193510.3|193385.3|34
1728417550000|2024-10-08 19:59:10|193510.5|193385.5|193512.1|193387.1|193517.7|193392.7|193502.5|193377.5|29
1728417560000|2024-10-08 19:59:20|193512.8|193387.8|193506.1|193381.1|193512.8|193387.8|193503.7|193378.7|24
1728417570000|2024-10-08 19:59:30|193506.4|193381.4|193492.5|193367.5|193506.4|193381.4|193486.4|193361.4|23
1728417580000|2024-10-08 19:59:40|193492|193367|193491.8|193366.8|193493.5|193368.5|193488.2|193363.2|24
1728417590000|2024-10-08 19:59:50|193491.3|193366.3|193490.4|193365.4|193493.5|193368.5|193478.2|193353.2|32
1728417600000|2024-10-08 20:00:00|193489.2|193364.2|193461.2|193411.2|193499.4|193412.1|193451.5|193361.2|16
1728417610000|2024-10-08 20:00:10|193464.2|193414.2|193518.3|193393.3|193518.3|193414.2|193457.8|193389.1|13
1728417620000|2024-10-08 20:00:20|193500.8|193375.8|193521.1|193396.1|193522.4|193416.1|193457|193357.2|33
1728417630000|2024-10-08 20:00:30|193518.5|193393.5|193521.5|193396.5|193521.8|193412.8|193462.1|193393.5|18
1728417640000|2024-10-08 20:00:40|193519|193394|193506.5|193381.5|193522|193412.8|193457.2|193375.7|23
1728417650000|2024-10-08 20:00:50|193506.1|193381.1|193504.9|193379.9|193506.2|193381.2|193500.2|193375.2|11
1728417660000|2024-10-08 20:01:00|193509.4|193384.4|193505.1|193380.1|193509.4|193384.4|193484.6|193359.6|9
1728417670000|2024-10-08 20:01:10|193498.2|193373.2|193505|193380|193505.3|193380.3|193479.6|193354.6|5
1728417680000|2024-10-08 20:01:20|193505.1|193380.1|193504.5|193379.5|193507.5|193382.5|193497.8|193372.8|16
1728417690000|2024-10-08 20:01:30|193500.5|193375.5|193485.5|193360.5|193504.8|193379.8|193485.5|193360.5|11
1728417700000|2024-10-08 20:01:40|193504.6|193379.6|193486.5|193361.5|193507.5|193382.5|193486.5|193361.5|8
1728417710000|2024-10-08 20:01:50|193506|193381|193507.5|193382.5|193517.1|193392.1|193483|193358|16
1728417720000|2024-10-08 20:02:00|193488|193363|193486.8|193361.8|193507.1|193382.1|193486.8|193361.8|17
1728417730000|2024-10-08 20:02:10|193506.3|193381.3|193507.4|193382.4|193507.9|193382.9|193482.9|193357.9|16
1728417740000|2024-10-08 20:02:20|193487.5|193362.5|193506.8|193381.8|193507.8|193382.8|193487|193362|14
1728417750000|2024-10-08 20:02:30|193490.6|193365.6|193521.9|193396.9|193535.3|193410.3|193490.6|193365.6|10
1728417760000|2024-10-08 20:02:40|193487.1|193437.1|193484.2|193434.2|193487.1|193437.1|193484.2|193434.2|2
1728417780000|2024-10-08 20:03:00|193487.2|193437.2|193486.6|193436.6|193487.2|193437.2|193476.9|193426.9|3
1728417800000|2024-10-08 20:03:20|193483.8|193433.8|193483.8|193433.8|193483.8|193433.8|193483.8|193433.8|1
1728417830000|2024-10-08 20:03:50|193477.1|193328|193477.1|193328|193477.1|193329|193477.1|193328|3
1728417840000|2024-10-08 20:04:00|193487.2|193437.2|193484.2|193434.2|193487.2|193437.2|193484.2|193434.2|2
1728417850000|2024-10-08 20:04:10|193474.6|193424.6|193476.9|193426.9|193476.9|193426.9|193470.6|193420.6|4
1728417880000|2024-10-08 20:04:40|193462.4|193412.4|193429.5|193379.5|193483.7|193412.4|193408.6|193305.6|13
1728417890000|2024-10-08 20:04:50|193436.2|193311.2|193449.4|193399.4|193476.4|193399.4|193412.5|193311.2|16
1728417900000|2024-10-08 20:05:00|193466.9|193416.9|193457.9|193332.9|193503.9|193416.9|193430.9|193332.9|19
1728417910000|2024-10-08 20:05:10|193457.6|193332.6|193460.5|193335.5|193493.8|193394.6|193435|193332.3|24
1728417920000|2024-10-08 20:05:20|193482.5|193357.5|193432.5|193382.5|193482.5|193398.7|193432.5|193335.6|25
1728417930000|2024-10-08 20:05:30|193438.9|193388.9|193442.1|193392.1|193442.1|193392.1|193438.3|193388.3|4
1728417940000|2024-10-08 20:05:40|193438.8|193388.8|193480.7|193355.7|193505.7|193400.2|193433.5|193353.8|35
1728417950000|2024-10-08 20:05:50|193484.5|193359.5|193477.9|193352.9|193506.8|193381.8|193460.4|193335.4|35
1728417960000|2024-10-08 20:06:00|193496.2|193371.2|193465.1|193340.1|193504.9|193386.7|193431.2|193324.7|29
1728417970000|2024-10-08 20:06:10|193448|193323|193470.5|193345.5|193470.5|193345.5|193448|193323|5
1728417980000|2024-10-08 20:06:20|193470.4|193345.4|193470.3|193345.3|193470.4|193345.4|193450.3|193325.3|12
1728417990000|2024-10-08 20:06:30|193471.2|193346.2|193474.3|193349.3|193474.3|193349.3|193452.8|193327.8|9
1728418000000|2024-10-08 20:06:40|193456.1|193331.1|193454.9|193329.9|193472.1|193347.1|193432|193307|19
1728418010000|2024-10-08 20:06:50|193451.3|193326.3|193431.3|193381.3|193485.4|193382.9|193417.1|193312.2|28
1728418020000|2024-10-08 20:07:00|193431.2|193381.2|193451.3|193326.3|193489.3|193384.6|193421.5|193320|17
1728418030000|2024-10-08 20:07:10|193487.4|193362.4|193470.3|193345.3|193488.6|193363.6|193445.4|193320.4|21
1728418040000|2024-10-08 20:07:20|193467.3|193342.3|193468.5|193343.5|193470.8|193345.8|193451.7|193326.7|22
1728418050000|2024-10-08 20:07:30|193446|193321|193474.1|193349.1|193496.7|193371.7|193446|193321|15
1728418060000|2024-10-08 20:07:40|193476.1|193351.1|193475.1|193350.1|193479.5|193414.9|193454.2|193349.9|27
1728418070000|2024-10-08 20:07:50|193478.8|193353.8|193498.1|193373.1|193500.3|193375.3|193475.1|193350.1|20
1728418080000|2024-10-08 20:08:00|193475.7|193350.7|193464.9|193414.9|193475.7|193415.2|193454.9|193350.7|31
1728418090000|2024-10-08 20:08:10|193466|193416|193462|193412|193483.2|193416.4|193460.8|193358.2|14
1728418100000|2024-10-08 20:08:20|193466.5|193416.5|193482.3|193357.3|193500.4|193416.5|193462.6|193357.3|5
1728418110000|2024-10-08 20:08:30|193462.6|193412.6|193466.6|193416.6|193485.9|193416.6|193462.6|193357.3|8
1728418130000|2024-10-08 20:08:50|193458.9|193408.9|193462.1|193412.1|193480.8|193412.1|193454.6|193353.9|10
1728418150000|2024-10-08 20:09:10|193480.8|193355.8|193477.4|193352.4|193480.8|193412.1|193462.1|193352.4|4
1728418160000|2024-10-08 20:09:20|193480.8|193355.8|193462.1|193412.1|193480.8|193412.1|193462.1|193355.8|4
1728418170000|2024-10-08 20:09:30|193480.8|193355.8|193480.8|193355.8|193480.8|193355.8|193480.8|193355.8|1
1728418190000|2024-10-08 20:09:50|193455.4|193305.8|193566|193303.2|193566|193305.8|193455.4|193303.2|2
1728418200000|2024-10-08 20:10:00|193456.6|193406.6|193453.2|193403.2|193462.5|193412.5|193448.7|193398.7|10
1728418210000|2024-10-08 20:10:10|193458.6|193408.6|193508.8|193383.8|193514|193409|193451.2|193383.7|10
1728418220000|2024-10-08 20:10:20|193514|193389|193508.6|193383.6|193514.5|193389.5|193504.8|193379.8|10
1728418230000|2024-10-08 20:10:30|193513.8|193388.8|193512.1|193387.1|193514.6|193389.6|193489.1|193364.1|14
1728418240000|2024-10-08 20:10:40|193514.7|193389.7|193514.3|193389.3|193514.7|193389.7|193508.7|193383.7|6
1728418250000|2024-10-08 20:10:50|193510.8|193385.8|193489.6|193364.6|193510.8|193385.8|193489.5|193364.5|7
1728418260000|2024-10-08 20:11:00|193509.7|193384.7|193510.3|193385.3|193510.3|193385.3|193488.3|193363.3|7
1728418270000|2024-10-08 20:11:10|193490.1|193365.1|193495.8|193337.5|193508.7|193383.7|193479.5|193336.7|13
1728418280000|2024-10-08 20:11:20|193499.8|193343.2|193493.6|193340.4|193499.8|193343.2|193493.6|193338.2|5
1728418300000|2024-10-08 20:11:40|193500.2|193347|193489.3|193336.4|193500.2|193347|193489.3|193336.4|6
1728418310000|2024-10-08 20:11:50|193496.1|193344.5|193487|193339.5|193496.1|193344.5|193486.7|193338.1|11
1728418330000|2024-10-08 20:12:10|193489.6|193345.5|193489.6|193345.5|193489.6|193345.5|193489.6|193345.5|1
1728418340000|2024-10-08 20:12:20||193346.2||193346.2||193346.2||193346.2|1
1728418350000|2024-10-08 20:12:30||193345.5||193346.2||193346.2||193345.5|4
1728418370000|2024-10-08 20:12:50|193549.7|193286.5|193490.4|193349.1|193549.7|193350.5|193486|193286.5|5
1728418380000|2024-10-08 20:13:00|193485.9|193344.6|193485.8|193344.8|193490.6|193349.6|193484.4|193342.4|13
1728418390000|2024-10-08 20:13:10|193491.6|193350.6|193471.4|193336.2|193491.6|193350.6|193467.6|193327.3|11
1728418400000|2024-10-08 20:13:20|193470.2|193335.6|193457|193327.9|193475.6|193350.6|193455.2|193323.4|13
1728418410000|2024-10-08 20:13:30|193472.7|193347.7|193459.4|193334.4|193474.4|193349.4|193439.8|193314.8|11
1728418420000|2024-10-08 20:13:40|193453.3|193328.3|193481.4|193356.4|193481.4|193392.6|193442.6|193328.3|10
1728418450000|2024-10-08 20:14:10|193485.4|193360.4|193481.4|193356.4|193485.4|193360.4|193481.4|193356.4|2
1728418460000|2024-10-08 20:14:20|193488|193363|193492.6|193332.9|193492.6|193363|193453.9|193328.9|11
1728418470000|2024-10-08 20:14:30|193464|193332.2|193495.7|193339.3|193495.7|193339.3|193464|193332|7
1728418480000|2024-10-08 20:14:40|193467.5|193342.5|193497|193346.2|193505.5|193354.7|193467.5|193342.5|7
1728418490000|2024-10-08 20:14:50|193505.4|193358.2|193509.3|193360.9|193509.3|193360.9|193505.4|193358.2|2
1728418500000|2024-10-08 20:15:00|193509.2|193360.2|193509.2|193360.2|193509.2|193360.2|193509.2|193360.2|1
1728418520000|2024-10-08 20:15:20|193508.8|193360.5|193508.8|193360.5|193508.8|193360.5|193508.8|193360.5|1
1728418530000|2024-10-08 20:15:30|193569.4|193299.4|193569.4|193299.4|193569.4|193299.4|193569.4|193299.4|1
1728418550000|2024-10-08 20:15:50|193507.6|193298.6|193508.3|193361.3|193515.2|193368.1|193507.6|193298.6|5
1728418560000|2024-10-08 20:16:00|193511.5|193364.6|193497.2|193371.2|193511.5|193371.2|193497.2|193361.3|3
1728418570000|2024-10-08 20:16:10|193483.5|193358.5|193536.1|193411.1|193536.1|193411.1|193483.5|193358.5|6
1728418580000|2024-10-08 20:16:20|193535.4|193410.4|193556.7|193398|193556.7|193423.2|193529.2|193398|9
1728418590000|2024-10-08 20:16:30|193555.7|193397.1|193551.4|193397.6|193559.2|193403.7|193523.9|193396.5|11
1728418600000|2024-10-08 20:16:40|193552.5|193399.1|193550.2|193395.3|193552.5|193399.3|193550.2|193395.3|5
1728418610000|2024-10-08 20:16:50|193551.1|193394.6|193550.9|193395.5|193551.1|193395.5|193550.9|193394.6|2
1728418620000|2024-10-08 20:17:00|193605.1|193338.5|193605.1|193338.5|193605.1|193338.5|193605.1|193338.5|1
1728418640000|2024-10-08 20:17:20|193551.6|193397|193551.6|193397|193551.6|193397|193551.6|193397|1
1728418670000|2024-10-08 20:17:50|193605.1|193338.5|193605.1|193338.5|193605.1|193338.5|193605.1|193338.5|1
1728418680000|2024-10-08 20:18:00|193542|193406.7|193542|193406.7|193542|193406.7|193542|193406.7|1
1728418700000|2024-10-08 20:18:20|193541.5|193406.8|193540.4|193406.4|193541.5|193406.8|193540.4|193406.4|2
1728418710000|2024-10-08 20:18:30|193600.2|193337.7|193600.2|193337.7|193600.2|193337.7|193600.2|193337.7|1
1728418720000|2024-10-08 20:18:40|193609.1|193345.5|193609.1|193345.5|193609.1|193345.5|193609.1|193345.5|1
1728418740000|2024-10-08 20:19:00|193543.9|193409.6|193543.9|193409.6|193543.9|193409.6|193543.9|193409.6|1
1728418770000|2024-10-08 20:19:30|193609.2|193345.4|193609.2|193345.4|193609.2|193345.4|193609.2|193345.4|1
1728418780000|2024-10-08 20:19:40|193605.8|193338.1|193605|193334.2|193605.8|193338.1|193605|193334.2|3
1728418790000|2024-10-08 20:19:50|193535.8|193399.1|193529|193394.3|193535.8|193399.1|193528.8|193393.5|3
1728418800000|2024-10-08 20:20:00|193532.9|193399.3|193529.3|193395.6|193532.9|193399.3|193529.3|193395.6|2
1728418820000|2024-10-08 20:20:20|193529.6|193396.1|193533.9|193399.1|193538.7|193402.5|193529.6|193396.1|3
1728418830000|2024-10-08 20:20:30|193538.3|193403.9|193529.1|193404.1|193538.3|193410.8|193528.3|193399.2|12
1728418840000|2024-10-08 20:20:40|193535.8|193410.8|193528.9|193403.9|193536.2|193411.2|193528.9|193403.9|9
1728418850000|2024-10-08 20:20:50|193547.8|193411.4|193547.8|193411.4|193547.8|193411.4|193528.9|193403.9|3
1728418860000|2024-10-08 20:21:00|193532.3|193397.6|193527.5|193378.3|193537.6|193397.6|193504.4|193373.1|12
1728418890000|2024-10-08 20:21:30|193533|193384.1|193527.1|193378.2|193533.5|193384.6|193526.9|193378|4
1728418900000|2024-10-08 20:21:40|193533.4|193384.5|193526.9|193378|193533.4|193384.5|193526.9|193378|2
1728418910000|2024-10-08 20:21:50|193533.6|193384.7|193526.8|193377.9|193533.6|193384.7|193526.7|193377.8|5
1728418920000|2024-10-08 20:22:00|193533.4|193384.5|193527.1|193378.2|193533.4|193384.5|193527|193378|3
1728418930000|2024-10-08 20:22:10|193535.1|193386.2|193544.6|193395.5|193550|193400.9|193535.1|193386.2|3
1728418950000|2024-10-08 20:22:30|193549.3|193402|193545.6|193396.7|193550.7|193402|193545.6|193396.7|3
1728418960000|2024-10-08 20:22:40|193555.4|193386.9|193555.4|193386.9|193555.4|193386.9|193555.4|193386.9|1
1728418970000|2024-10-08 20:22:50|193554.6|193387.5|193632.3|193507.3|193643.3|193511.3|193554.6|193387.5|23
1728418980000|2024-10-08 20:23:00|193628.2|193503.2|193617.5|193492.5|193636|193511|193617|193492|24
1728418990000|2024-10-08 20:23:10|193618.2|193493.2|193623.9|193498.9|193637.6|193512.6|193615.5|193490.5|16
1728419000000|2024-10-08 20:23:20|193610.2|193485.2|193607.7|193482.7|193613.1|193488.1|193605.9|193480.9|6
1728419010000|2024-10-08 20:23:30|193603.2|193478.2|193585.3|193460.3|193603.2|193478.2|193585.3|193460.3|2
1728419020000|2024-10-08 20:23:40|193585|193460|193585|193460|193585|193460|193585|193460|1
1728419030000|2024-10-08 20:23:50|193585.3|193460.3|193585.3|193460.3|193585.3|193460.3|193585.3|193460.3|1
1728419040000|2024-10-08 20:24:00|193655|193393.6|193655|193393.6|193655|193393.6|193655|193393.6|1
1728419060000|2024-10-08 20:24:20|193585.3|193460.3|193585.3|193460.3|193585.3|193460.3|193585.3|193460.3|1
1728419070000|2024-10-08 20:24:30|193585.2|193460.2|193596.7|193471.7|193599.6|193474.6|193585.2|193460.2|9
1728419080000|2024-10-08 20:24:40|193591.4|193466.4|193591.4|193466.4|193597.8|193472.8|193590.8|193465.8|7
1728419090000|2024-10-08 20:24:50|193589.2|193464.2|193576|193451|193589.2|193464.2|193576|193451|2
1728419100000|2024-10-08 20:25:00|193574.5|193449.5|193578.6|193453.6|193581|193456|193568.1|193443.1|6
1728419120000|2024-10-08 20:25:20|193576.9|193451.9|193569.8|193444.8|193576.9|193451.9|193563.6|193438.6|8
1728419130000|2024-10-08 20:25:30|193563.8|193438.8|193569.9|193444.9|193570|193445|193563.3|193438.3|4
1728419140000|2024-10-08 20:25:40|193577.9|193452.9|193586.5|193461.5|193586.5|193461.5|193577.9|193452.9|4
1728419150000|2024-10-08 20:25:50|193580.5|193455.5|193587.7|193462.7|193587.7|193462.7|193580.5|193455.5|2
1728419160000|2024-10-08 20:26:00|193581.4|193456.4|193588.1|193463.1|193588.2|193463.2|193581.4|193456.4|3
1728419170000|2024-10-08 20:26:10|193583.1|193458.1|193587.4|193462.4|193587.7|193462.7|193580.4|193455.4|4
1728419180000|2024-10-08 20:26:20|193581|193456|193587.7|193462.7|193588.2|193463.2|193580.6|193455.6|5
1728419190000|2024-10-08 20:26:30|193581.9|193456.9|193588.4|193463.4|193589.2|193464.2|193581.9|193456.9|6
1728419200000|2024-10-08 20:26:40|193582.1|193457.1|193587.9|193462.9|193589.3|193464.3|193581.3|193456.3|6
1728419210000|2024-10-08 20:26:50|193587.8|193462.8|193588.1|193463.1|193588.8|193463.8|193581.7|193456.7|7
1728419220000|2024-10-08 20:27:00|193581.9|193456.9|193587.3|193462.3|193589.5|193464.5|193581.9|193456.9|3
1728419230000|2024-10-08 20:27:10|193581.7|193456.7|193581.6|193456.6|193588.9|193463.9|193581.6|193456.6|3
1728419240000|2024-10-08 20:27:20|193588.1|193463.1|193586.9|193461.9|193588.1|193463.1|193586.9|193461.9|2
1728419250000|2024-10-08 20:27:30|193580.6|193455.6|193584.6|193459.6|193587.7|193462.7|193580.5|193455.5|6
1728419260000|2024-10-08 20:27:40|193581.1|193456.1|193585.5|193460.5|193585.5|193460.5|193581.1|193456.1|2
1728419270000|2024-10-08 20:27:50|193581|193456|193585.5|193460.5|193585.5|193460.5|193581|193456|2
1728419290000|2024-10-08 20:28:10|193581.1|193456.1|193586.2|193461.2|193586.2|193461.2|193581.1|193456.1|2
1728419300000|2024-10-08 20:28:20|193584.6|193459.6|193580.1|193455.1|193586.1|193461.1|193576|193451|6
1728419310000|2024-10-08 20:28:30|193576.1|193451.1|193581.9|193456.9|193581.9|193456.9|193576.1|193451.1|12
1728419320000|2024-10-08 20:28:40|193581.7|193456.7|193582.7|193457.7|193585.2|193460.2|193579.2|193454.2|5
1728419330000|2024-10-08 20:28:50|193579.2|193454.2|193587.7|193462.7|193587.7|193462.7|193579.2|193454.2|19
1728419340000|2024-10-08 20:29:00|193582.1|193457.1|193587.8|193462.8|193587.8|193462.8|193581.3|193456.3|10
1728419350000|2024-10-08 20:29:10|193584.7|193459.7|193587.3|193462.3|193588|193463|193582.3|193457.3|16
1728419360000|2024-10-08 20:29:20|193582.5|193457.5|193587.9|193462.9|193587.9|193462.9|193582.5|193457.5|4
1728419370000|2024-10-08 20:29:30|193583.1|193458.1|193654.7|193529.7|193654.7|193529.7|193582.5|193457.5|18
1728419380000|2024-10-08 20:29:40|193655.4|193530.4|193686.6|193561.6|193692|193567|193655.4|193530.4|14
1728419390000|2024-10-08 20:29:50|193680.3|193555.3|193686|193561|193687.3|193562.3|193680.3|193555.3|9
1728419400000|2024-10-08 20:30:00|193679.5|193554.5|193665.3|193540.3|193695.5|193570.5|193656.8|193531.8|19
1728419410000|2024-10-08 20:30:10|193680.5|193555.5|193655.3|193530.3|193680.5|193555.5|193647.5|193522.5|20
1728419420000|2024-10-08 20:30:20|193655.6|193530.6|193658.1|193533.1|193658.1|193533.1|193653.5|193528.5|4
1728419430000|2024-10-08 20:30:30|193658.6|193531.8|193659.1|193531.4|193659.1|193531.8|193658.6|193531.4|2
1728419440000|2024-10-08 20:30:40||193532.2||193532.2||193532.2||193532.2|1
1728419450000|2024-10-08 20:30:50||193531.4||193531.4||193531.4||193531.4|1
1728419460000|2024-10-08 20:31:00|193726.8|193532.2|193652.5|193524.7|193726.8|193543.2|193652.5|193456.3|6
1728419470000|2024-10-08 20:31:10|193655.4|193528.8|193651.9|193525|193655.4|193528.8|193651.9|193525|3
1728419480000|2024-10-08 20:31:20|193674|193549|193668.3|193543.3|193675.7|193550.7|193648|193521.2|12
1728419490000|2024-10-08 20:31:30|193674.1|193549.1|193656.2|193531.2|193674.1|193549.1|193651.7|193526.3|7
1728419520000|2024-10-08 20:32:00|193723|193466|193720|193464|193724|193467|193719|193463|12
1728419530000|2024-10-08 20:32:10|193723|193467|193720|193465|193724|193468|193719|193464|35
1728419540000|2024-10-08 20:32:20|193722|193468|193639.1|193514.1|193724|193514.6|193639.1|193464|38
1728419550000|2024-10-08 20:32:30|193639.6|193514.6|193668.1|193618.1|193729|193627|193639.1|193514.1|34
1728419560000|2024-10-08 20:32:40|193668.2|193618.2|193705.9|193580.9|193736.8|193621.9|193666.4|193576|24
1728419570000|2024-10-08 20:32:50|193720.5|193595.5|193727|193602|193734.7|193609.7|193702.6|193577.6|21
1728419580000|2024-10-08 20:33:00|193735.6|193610.6|193726.6|193601.6|193735.6|193610.6|193706.9|193581.9|12
1728419590000|2024-10-08 20:33:10|193707.4|193582.4|193703.9|193578.9|193747.6|193622.6|193703.9|193578.9|15
1728419600000|2024-10-08 20:33:20|193712.9|193587.9|193686.3|193636.3|193746.4|193642.8|193678|193587.9|32
1728419610000|2024-10-08 20:33:30|193694.8|193644.8|193687.5|193637.5|193694.8|193644.8|193683.4|193633.4|22
1728419620000|2024-10-08 20:33:40|193694.8|193644.8|193694.8|193644.8|193694.8|193644.8|193683.8|193633.8|20
1728419630000|2024-10-08 20:33:50|193687|193637|193677.9|193627.9|193694.8|193644.8|193677.9|193627.9|27
1728419640000|2024-10-08 20:34:00|193679.3|193629.3|193724.1|193599.1|193731.1|193644.3|193663.6|193576.4|33
1728419650000|2024-10-08 20:34:10|193723.6|193598.6|193693.8|193568.8|193724.5|193599.5|193676.3|193551.3|18
1728419660000|2024-10-08 20:34:20|193650|193525|193688.4|193563.4|193688.4|193585.3|193635.3|193511.6|11
1728419670000|2024-10-08 20:34:30|193687.5|193562.5|193653.6|193528.6|193687.7|193562.7|193652.9|193527.9|13
1728419680000|2024-10-08 20:34:40|193654.5|193529.5|193553.3|193503.3|193654.5|193529.5|193550|193448.5|36
1728419690000|2024-10-08 20:34:50|193548.6|193498.6|193560.4|193510.4|193564.5|193514.5|193547.7|193497.7|22
1728419700000|2024-10-08 20:35:00|193573.4|193523.4|193579.5|193529.5|193586.8|193536.8|193573.4|193523.4|7
1728419710000|2024-10-08 20:35:10|193587.2|193537.2|193579.5|193529.5|193587.2|193537.2|193579.5|193529.5|6
1728419720000|2024-10-08 20:35:20|193587.2|193537.2|193571.1|193521.1|193587.2|193537.2|193571.1|193521.1|7
1728419730000|2024-10-08 20:35:30|193574.7|193524.7|193578.5|193528.5|193578.5|193528.5|193574.7|193524.7|2
1728419750000|2024-10-08 20:35:50|193632.3|193507.3|193578.5|193528.5|193632.3|193528.5|193578.5|193507.3|2
1728419760000|2024-10-08 20:36:00|193632.3|193507.3|193675|193530.5|193675|193530.5|193578.5|193507.3|3
1728419770000|2024-10-08 20:36:10|193673||193676||193677||193671||14
1728419780000|2024-10-08 20:36:20|193675||193672||193676||193672||14
1728419790000|2024-10-08 20:36:30|193578.4|193528.4|193578.4|193528.4|193578.4|193528.4|193578.4|193528.4|1
1728419800000|2024-10-08 20:36:40|193582|193532|193582|193532|193582|193532|193582|193532|1
1728419830000|2024-10-08 20:37:10|193677|193534|193676|193534|193677|193534|193676|193534|2
1728419840000|2024-10-08 20:37:20|193675|193521|193578.6|193528.6|193676|193528.6|193571|193507|11
1728419850000|2024-10-08 20:37:30|193632|193507|193578.5|193528.5|193632|193532.5|193578.5|193507|4
1728419890000|2024-10-08 20:38:10|193674|193530.5|193673|193530.5|193675|193530.5|193673|193530.5|3
1728419900000|2024-10-08 20:38:20|193674|193531.8|193581.8|193531.8|193676|193531.8|193581.8|193531.8|16
1728419910000|2024-10-08 20:38:30|193587.2|193537.2|193578.8|193528.8|193632.2|193537.2|193571|193501.2|8
1728419920000|2024-10-08 20:38:40|193582.2|193532.2|193579.2|193529.2|193582.2|193532.2|193579.2|193529.2|2
1728419940000|2024-10-08 20:39:00|193569.2|193519.2|193580.8|193530.8|193580.8|193530.8|193569.2|193519.2|5
1728419970000|2024-10-08 20:39:30|193587.2|193537.2|193613.5|193488.5|193636.3|193537.2|193587.2|193488.5|12
1728419980000|2024-10-08 20:39:40|193613.6|193488.6|193631.6|193502.3|193631.6|193502.3|193612.9|193487.9|10
1728419990000|2024-10-08 20:39:50|193630.9|193501.7|193614.4|193489.4|193631.9|193502.7|193613.4|193488.4|6
1728420000000|2024-10-08 20:40:00|193644.1|193514.9|193652.6|193527.6|193674.7|193549.7|193631.8|193506.8|24
1728420010000|2024-10-08 20:40:10|193658.3|193533.3|193658.3|193533.3|193658.8|193533.8|193648.9|193523.9|29
1728420020000|2024-10-08 20:40:20|193660.1|193535.1|193658.4|193533.4|193660.1|193535.1|193650.6|193525.6|33
1728420030000|2024-10-08 20:40:30|193659.3|193534.3|193653.5|193528.5|193659.4|193534.4|193650.7|193525.7|36
1728420040000|2024-10-08 20:40:40|193652.2|193527.2|193650.6|193525.6|193660.4|193535.4|193649.8|193524.8|29
1728420050000|2024-10-08 20:40:50|193659.8|193534.8|193652.7|193527.7|193660.1|193535.1|193649.7|193524.7|27
1728420060000|2024-10-08 20:41:00|193651.7|193526.7|193651.6|193526.6|193659.2|193534.2|193646.9|193521.9|27
1728420070000|2024-10-08 20:41:10|193651.5|193526.5|193650.6|193525.6|193651.5|193526.5|193647.4|193522.4|4
1728420080000|2024-10-08 20:41:20|193649.7|193524.7|193659.6|193534.6|193659.6|193534.6|193649.7|193524.7|6
1728420090000|2024-10-08 20:41:30|193650.7|193525.7|193706.6|193573.1|193721.8|193596.8|193647.6|193522.6|23
1728420100000|2024-10-08 20:41:40|193705.3|193572.1|193675.7|193538.8|193705.3|193572.1|193675.7|193538.8|3
1728420110000|2024-10-08 20:41:50|193675|193538.2|193652|193519.7|193675|193538.2|193651.9|193515.6|7
1728420120000|2024-10-08 20:42:00|193655.8|193524.2|193659.3|193527.7|193659.3|193527.7|193655.8|193524.2|2
1728420140000|2024-10-08 20:42:20||193527.1||193527.6||193527.6||193527.1|2
1728420150000|2024-10-08 20:42:30|193725.2|193462.7|193707.9|193568.6|193725.2|193577|193664.3|193462.7|10
1728420160000|2024-10-08 20:42:40|193714.4|193574.6|193749.6|193606.4|193756|193616.4|193714.4|193571.9|6
1728420170000|2024-10-08 20:42:50|193740.4|193597.2|193741.6|193606.4|193744.7|193609.7|193717.2|193576.3|6
1728420180000|2024-10-08 20:43:00|193739.3|193605.4|193743.5|193618.2|193753.9|193626.8|193737.3|193605.2|6
1728420190000|2024-10-08 20:43:10|193752.1|193627.1|193751.9|193626.2|193755.6|193629.8|193747.2|193621.9|5
1728420200000|2024-10-08 20:43:20||193625.9||193625.9||193625.9||193625.9|1
1728420220000|2024-10-08 20:43:40|193831.2|193562.1|193828.2|193559.2|193831.2|193562.1|193828.2|193559.2|2
1728420230000|2024-10-08 20:43:50|193824.4|193555.2|193824.4|193555.2|193824.4|193555.2|193824.4|193555.2|1
1728420240000|2024-10-08 20:44:00|193765.4|193640.4|193756.7|193631.7|193766.2|193641.2|193756.1|193631.1|7
1728420250000|2024-10-08 20:44:10|193756.2|193631.2|193757.9|193632.9|193757.9|193632.9|193756.2|193631.2|2
1728420270000|2024-10-08 20:44:30|193757.7|193632.7|193734.4|193609.4|193757.7|193632.7|193734.4|193609.4|4
1728420280000|2024-10-08 20:44:40|193736.6|193611.6|193735.3|193610.3|193738.4|193613.4|193734.2|193609.2|8
1728420290000|2024-10-08 20:44:50|193737|193612|193737.8|193612.8|193738.8|193613.8|193737|193612|5
1728420300000|2024-10-08 20:45:00|193742.3|193617.3|193738.2|193613.2|193742.3|193617.3|193736.1|193611.1|8
1728420310000|2024-10-08 20:45:10|193741.4|193616.4|193742.3|193617.3|193748.4|193623.4|193741.4|193616.4|3
1728420320000|2024-10-08 20:45:20|193748.6|193623.6|193740.5|193615.5|193748.6|193623.6|193740.5|193615.5|8
1728420330000|2024-10-08 20:45:30|193740.8|193615.8|193755.6|193630.6|193765.1|193640.1|193740.8|193615.8|8
1728420340000|2024-10-08 20:45:40|193756.1|193631.1|193755.7|193630.7|193756.1|193631.1|193755.7|193630.7|4
1728420350000|2024-10-08 20:45:50|193756.1|193631.1|193756.1|193631.1|193756.1|193631.1|193756.1|193631.1|1
1728420360000|2024-10-08 20:46:00|193757.9|193632.9|193765.2|193640.2|193770.2|193645.2|193757.9|193632.9|6
1728420370000|2024-10-08 20:46:10|193762.8|193637.8|193765.1|193640.1|193765.1|193640.1|193762.8|193637.8|2
1728420380000|2024-10-08 20:46:20|193764.8|193639.8|193764.6|193639.6|193764.8|193639.8|193762.3|193637.3|6
1728420390000|2024-10-08 20:46:30|193764.9|193639.9|193765.2|193640.2|193765.2|193640.2|193762.9|193637.9|3
1728420400000|2024-10-08 20:46:40|193762.8|193637.8|193765|193640|193765.2|193640.2|193762.7|193637.7|4
1728420410000|2024-10-08 20:46:50|193763|193638|193767.1|193642.1|193772.3|193647.3|193763|193638|7
1728420420000|2024-10-08 20:47:00|193766.7|193641.7|193766.7|193641.7|193766.7|193641.7|193766.7|193641.7|1
1728420430000|2024-10-08 20:47:10|193767.5|193642.5|193766.8|193641.8|193767.5|193642.5|193766.8|193641.8|2
1728420440000|2024-10-08 20:47:20|193773.5|193648.5|193768.8|193643.8|193773.5|193648.5|193768.8|193643.8|2
1728420450000|2024-10-08 20:47:30|193767.6|193642.6|193768.7|193643.7|193768.7|193643.7|193767.6|193642.6|2
1728420470000|2024-10-08 20:47:50|193841.6|193579.6|193841.6|193579.6|193841.6|193579.6|193841.6|193579.6|1
1728420480000|2024-10-08 20:48:00|193839.3|193579.2|193768.5|193643.5|193839.3|193643.5|193768.5|193579.2|2
1728420490000|2024-10-08 20:48:10|193767.3|193642.3|193767.3|193642.3|193767.3|193642.3|193767.3|193642.3|1
1728420500000|2024-10-08 20:48:20|193767.5|193642.5|193766.4|193641.4|193770.7|193645.7|193766.4|193641.4|6
1728420510000|2024-10-08 20:48:30|193770.6|193645.6|193770.6|193645.6|193770.6|193645.6|193770.6|193645.6|1
1728420520000|2024-10-08 20:48:40|193767|193642|193767|193642|193767|193642|193767|193642|1
1728420530000|2024-10-08 20:48:50|193766.4|193641.4|193766.4|193641.4|193766.4|193641.4|193766.4|193641.4|1
1728420540000|2024-10-08 20:49:00|193767.1|193642.1|193770.4|193645.4|193770.4|193645.4|193766.4|193641.4|7
1728420560000|2024-10-08 20:49:20|193770|193645|193767|193642|193770|193645|193767|193642|2
1728420590000|2024-10-08 20:49:50|193838.8|193577.8|193838.8|193577.8|193838.8|193577.8|193838.8|193577.8|1
1728420600000|2024-10-08 20:50:00|193841|193644|193770.1|193645.1|193841|193648.5|193769|193644|4
1728420610000|2024-10-08 20:50:10|193770.2|193645.2|193752.2|193627.2|193770.2|193645.2|193752.2|193627.2|2
1728420620000|2024-10-08 20:50:20|193770.2|193645.2|193769.2|193644.2|193770.2|193645.2|193751|193626|17
1728420630000|2024-10-08 20:50:30|193751|193626|193773.1|193648.1|193791.3|193666.3|193751|193626|9
1728420650000|2024-10-08 20:50:50|193767.9|193642.9|193751.4|193701.4|193777.6|193727.6|193734.6|193642.9|9
1728420660000|2024-10-08 20:51:00|193757.1|193707.1|193803.9|193678.9|193815.6|193707.1|193757.1|193666.6|9
1728420670000|2024-10-08 20:51:10|193799|193674|193803.3|193678.3|193803.3|193678.3|193798.5|193673.5|10
1728420690000|2024-10-08 20:51:30|193802.8|193677.8|193806.1|193681.1|193822.3|193697.3|193799|193674|17
1728420700000|2024-10-08 20:51:40|193822.3|193697.3|193805.7|193680.7|193822.3|193697.3|193805.7|193680.7|2
1728420710000|2024-10-08 20:51:50|193798.5|193673.5|193799.3|193674.3|193799.8|193674.8|193798.5|193673.5|6
1728420720000|2024-10-08 20:52:00|193796.2|193671.2|193800.1|193675.1|193801|193676|193796.2|193671.2|6
1728420730000|2024-10-08 20:52:10|193797.2|193672.2|193800.1|193675.1|193800.3|193675.3|193797.2|193672.2|5
1728420740000|2024-10-08 20:52:20|193797.2|193672.2|193800.2|193675.2|193800.7|193675.7|193797.2|193672.2|4
1728420750000|2024-10-08 20:52:30|193797.6|193672.6|193800.6|193675.6|193800.6|193675.6|193797.6|193672.6|5
1728420760000|2024-10-08 20:52:40|193798|193673|193799.5|193674.5|193800.9|193675.9|193797|193672|15
1728420770000|2024-10-08 20:52:50|193796.6|193671.6|193799.7|193674.7|193800.1|193675.1|193796.6|193671.6|10
1728420780000|2024-10-08 20:53:00|193796.8|193671.8|193800.9|193675.9|193801|193676|193796.8|193671.8|5
1728420790000|2024-10-08 20:53:10|193798.2|193673.2|193801.2|193676.2|193801.2|193676.2|193798.2|193673.2|5
1728420800000|2024-10-08 20:53:20|193798.4|193673.4|193766.2|193641.2|193802|193677|193738.9|193613.9|22
1728420810000|2024-10-08 20:53:30|193761.8|193636.8|193764.4|193639.4|193769.4|193644.4|193758.9|193633.9|6
1728420830000|2024-10-08 20:53:50|193781.3|193656.3|193753.6|193627.9|193781.3|193656.3|193735.9|193610.9|7
1728420840000|2024-10-08 20:54:00|193759.3|193631.9|193775.3|193650.3|193781.1|193656.1|193746.7|193621.7|4
1728420850000|2024-10-08 20:54:10|193775.2|193650.2|193775|193650|193775.2|193650.2|193775|193650|2
1728420870000|2024-10-08 20:54:30|193829.2|193563.8|193736.1|193686.1|193829.2|193692.8|193736.1|193561.2|5
1728420880000|2024-10-08 20:54:40|193724.4|193674.4|193720.4|193670.4|193741.8|193674.4|193720.4|193616.8|4
1728420890000|2024-10-08 20:54:50|193729.5|193679.5|193720|193670|193729.5|193679.5|193720|193670|2
1728420900000|2024-10-08 20:55:00|193760.1|193634.9|193761.5|193634.1|193761.5|193634.9|193760.1|193633.7|6
1728420910000|2024-10-08 20:55:10|193761.2|193633.7|193761.5|193633.4|193761.5|193633.7|193761.2|193633.4|2
1728420920000|2024-10-08 20:55:20|193762.2|193633.7|193768.6|193643.6|193775.8|193650|193762.2|193633.4|18
1728420930000|2024-10-08 20:55:30|193769.8|193644.8|193768.7|193643.7|193769.8|193644.8|193768.7|193643.7|11
1728420940000|2024-10-08 20:55:40|193768.5|193643.5|193768.8|193643.8|193770.3|193645.3|193768.5|193643.5|8
1728420950000|2024-10-08 20:55:50|193769.2|193644.2|193842|193569|193842|193644.2|193769.2|193569|2
1728420960000|2024-10-08 20:56:00|193841|193610.3|193713.1|193570.3|193842|193610.3|193710.4|193498|17
1728420970000|2024-10-08 20:56:10|193714.1|193569.9|193635.5|193510.5|193726.1|193574.9|193632.9|193507.5|18
1728420980000|2024-10-08 20:56:20|193635.4|193510.4|193641.4|193512.1|193641.4|193514.7|193635.4|193510.4|8
1728420990000|2024-10-08 20:56:30|193649.6|193512.4|193649.6|193518.9|193649.6|193518.9|193649.6|193512.4|4
1728421000000|2024-10-08 20:56:40|193639|193511.9|193694.7|193509.5|193696|193511.9|193639|193509.2|6
1728421010000|2024-10-08 20:56:50|193696.3|193511.9|193639.6|193514.6|193696.3|193514.6|193639.5|193511.9|3
1728421020000|2024-10-08 20:57:00|193639.5|193514.5|193711.2|193442.6|193745.8|193517|193636.4|193441.9|9
1728421030000|2024-10-08 20:57:10|193691.1|193376|193723.3|193413.3|193724.3|193414.3|193686|193376|14
1728421040000|2024-10-08 20:57:20|193722.7|193412.7|193683.4|193373.4|193725.8|193415.8|193683.4|193373.4|7
1728421050000|2024-10-08 20:57:30|193707.9|193397.9|193707.5|193397.5|193707.9|193397.9|193707|193397|4
1728421060000|2024-10-08 20:57:40|193683.5|193373.5|193789|193479|193789|193479|193683.5|193373.5|6
1728421070000|2024-10-08 20:57:50|193791.5|193481.5|193708.3|193398.3|193791.5|193481.5|193688.2|193378.2|4
1728421080000|2024-10-08 20:58:00|193709.3|193399.3|193710.3|193400.3|193711|193401|193709.3|193399.3|4
1728421090000|2024-10-08 20:58:10|193711.5|193401.5|193714|193404|193714|193404|193703.2|193393.2|8
1728421100000|2024-10-08 20:58:20|193713|193403|193714.5|193404.5|193716.5|193406.5|193707.8|193397.8|35
1728421110000|2024-10-08 20:58:30|193714.8|193404.8|193710.8|193400.8|193715.5|193405.5|193708|193398|35
1728421120000|2024-10-08 20:58:40|193708.7|193398.7|193723.5|193413.5|193723.5|193413.5|193696.2|193386.2|35
1728421130000|2024-10-08 20:58:50|193720|193410|193723|193413|193751.5|193441.5|193712.8|193402.8|35
1728421140000|2024-10-08 20:59:00|193726.3|193416.3|193725.8|193415.8|193729.1|193419.1|193719.8|193409.8|15
1728421150000|2024-10-08 20:59:10|193725.3|193415.3|193699.9|193389.9|193730.3|193420.3|193699.9|193389.9|5
1728421160000|2024-10-08 20:59:20|193703.8|193393.8|193736.4|193426.4|193736.4|193426.4|193703.8|193393.8|3
1728421170000|2024-10-08 20:59:30|193713|193403|193714.4|193404.4|193714.4|193404.4|193713|193403|4
1728421180000|2024-10-08 20:59:40|193714.9|193404.9|193714.4|193404.4|193715|193405|193714.4|193404.4|6
1728421190000|2024-10-08 20:59:50|193714.6|193404.6|193696.3|193386.3|193745.5|193435.5|193696.3|193386.3|16
1728421200000|2024-10-08 21:00:00|193683.5|193373.5|193683.5|193373.5|193688.4|193378.4|193683.5|193373.5|3
1728421300000|2024-10-08 21:01:40|193626.7|193316.7|193626.7|193316.7|193626.7|193316.7|193626.7|193316.7|1
1728421360000|2024-10-08 21:02:40|193562.1|193252.1|193562.1|193252.1|193562.1|193252.1|193562.1|193252.1|1
1728421420000|2024-10-08 21:03:40|193565.8|193255.8|193575.5|193265.5|193575.5|193265.5|193564.3|193254.3|3
1728421470000|2024-10-08 21:04:30|193565.6|193255.6|193565.6|193255.6|193565.6|193255.6|193565.6|193255.6|1
1728421500000|2024-10-08 21:05:00|193590.8|193280.8|193590.8|193280.8|193590.8|193280.8|193590.8|193280.8|1
1728421510000|2024-10-08 21:05:10|193560.3|193250.3|193560.3|193250.3|193560.3|193250.3|193560.3|193250.3|1
1728421570000|2024-10-08 21:06:10|193585.1|193275.1|193585.1|193275.1|193585.1|193275.1|193585.1|193275.1|1
1728421610000|2024-10-08 21:06:50|193584.8|193274.8|193561.6|193251.6|193584.8|193274.8|193561.6|193251.6|2
1728421670000|2024-10-08 21:07:50|193563.9|193253.9|193563.9|193253.9|193563.9|193253.9|193563.9|193253.9|1
1728421720000|2024-10-08 21:08:40|193561.6|193251.6|193561.6|193251.6|193561.6|193251.6|193561.6|193251.6|1
1728421770000|2024-10-08 21:09:30|193561.8|193251.8|193561.8|193251.8|193561.8|193251.8|193561.8|193251.8|1
1728421780000|2024-10-08 21:09:40|193561.6|193251.6|193561.6|193251.6|193561.6|193251.6|193561.6|193251.6|1
1728421790000|2024-10-08 21:09:50|193586.8|193276.8|193635.6|193325.6|193635.6|193325.6|193586.8|193276.8|2
1728421800000|2024-10-08 21:10:00|193613.6|193303.6|193639|193329|193663.1|193353.1|193610.7|193300.7|9
1728421820000|2024-10-08 21:10:20|193639.3|193329.3|193639.3|193329.3|193639.3|193329.3|193639.3|193329.3|1
1728421830000|2024-10-08 21:10:30|193639|193329|193639|193329|193639|193329|193639|193329|1
1728421840000|2024-10-08 21:10:40|193582|193272|193582|193272|193582|193272|193582|193272|1
1728421870000|2024-10-08 21:11:10|193576.5|193266.5|193576.8|193266.8|193576.8|193266.8|193576.5|193266.5|2
1728421880000|2024-10-08 21:11:20|193576.5|193266.5|193582.5|193272.5|193582.5|193272.5|193576.5|193266.5|2
1728421890000|2024-10-08 21:11:30|193582|193272|193580.5|193270.5|193582|193272|193580.5|193270.5|2
1728421900000|2024-10-08 21:11:40|193586.5|193276.5|193586.5|193276.5|193586.5|193276.5|193586.5|193276.5|1
1728421920000|2024-10-08 21:12:00|193587.1|193277.1|193584.2|193274.2|193588.6|193278.6|193584.2|193274.2|4
1728421930000|2024-10-08 21:12:10|193586.5|193276.5|193586.8|193276.8|193586.8|193276.8|193586.5|193276.5|2
1728421950000|2024-10-08 21:12:30|193592.3|193282.3|193647.1|193337.1|193647.1|193337.1|193592.3|193282.3|2
1728421960000|2024-10-08 21:12:40|193646.1|193336.1|193646.1|193336.1|193646.1|193336.1|193646.1|193336.1|1
1728421970000|2024-10-08 21:12:50|193647.1|193337.1|193661.8|193351.8|193661.8|193351.8|193647.1|193337.1|2
1728421980000|2024-10-08 21:13:00|193661.9|193351.9|193661.9|193351.9|193661.9|193351.9|193661.9|193351.9|1
1728422010000|2024-10-08 21:13:30|193661.6|193351.6|193661.6|193351.6|193661.6|193351.6|193661.6|193351.6|1
1728422050000|2024-10-08 21:14:10|193661.9|193351.9|193661.9|193351.9|193662.6|193352.6|193661.9|193351.9|3
1728422080000|2024-10-08 21:14:40|193662.4|193352.4|193662.4|193352.4|193662.4|193352.4|193662.4|193352.4|1
1728422100000|2024-10-08 21:15:00|193662.1|193352.1|193662.4|193352.4|193662.4|193352.4|193662.1|193352.1|2
1728422120000|2024-10-08 21:15:20|193661.9|193351.9|193661.9|193351.9|193661.9|193351.9|193661.9|193351.9|1
1728422140000|2024-10-08 21:15:40|193662.1|193352.1|193662.1|193352.1|193662.1|193352.1|193662.1|193352.1|1
1728422160000|2024-10-08 21:16:00|193661.9|193351.9|193662.4|193352.4|193662.4|193352.4|193661.9|193351.9|2
1728422170000|2024-10-08 21:16:10|193661.9|193351.9|193667.1|193357.1|193667.1|193357.1|193661.9|193351.9|3
1728422190000|2024-10-08 21:16:30|193666.7|193356.7|193666.7|193356.7|193666.7|193356.7|193666.7|193356.7|1
1728422200000|2024-10-08 21:16:40|193641|193331|193667.1|193357.1|193667.1|193357.1|193623.2|193313.2|3
1728422210000|2024-10-08 21:16:50|193667.4|193357.4|193667.4|193357.4|193667.4|193357.4|193667.4|193357.4|1
1728422230000|2024-10-08 21:17:10|193662.4|193352.4|193662.1|193352.1|193662.4|193352.4|193662.1|193352.1|2
1728422240000|2024-10-08 21:17:20|193593.7|193283.7|193661.6|193351.6|193661.6|193351.6|193593.7|193283.7|3
1728422250000|2024-10-08 21:17:30|193661.9|193351.9|193661.9|193351.9|193661.9|193351.9|193661.9|193351.9|1
1728422280000|2024-10-08 21:18:00|193657.9|193347.9|193657.9|193347.9|193657.9|193347.9|193657.9|193347.9|1
1728422300000|2024-10-08 21:18:20|193638.8|193328.8|193610.4|193300.4|193638.8|193328.8|193610.4|193300.4|3
1728422310000|2024-10-08 21:18:30|193657.5|193347.5|193657.5|193347.5|193657.5|193347.5|193657.5|193347.5|1
1728422330000|2024-10-08 21:18:50|193657.7|193347.7|193657.7|193347.7|193657.7|193347.7|193657.7|193347.7|1
1728422340000|2024-10-08 21:19:00|193667.5|193357.5|193667.5|193357.5|193667.5|193357.5|193667.5|193357.5|1
1728422360000|2024-10-08 21:19:20|193668.3|193358.3|193668.8|193358.8|193668.8|193358.8|193667.5|193357.5|4
1728422390000|2024-10-08 21:19:50|193668|193358|193668|193358|193668|193358|193668|193358|1
1728422410000|2024-10-08 21:20:10|193668.3|193358.3|193668.3|193358.3|193668.3|193358.3|193668.3|193358.3|1
1728422420000|2024-10-08 21:20:20|193668|193358|193668.8|193358.8|193668.8|193358.8|193617.6|193307.6|5
1728422480000|2024-10-08 21:21:20|193668|193358|193668|193358|193668|193358|193668|193358|1
1728422490000|2024-10-08 21:21:30|193668.8|193358.8|193668.8|193358.8|193668.8|193358.8|193668.8|193358.8|1
1728422510000|2024-10-08 21:21:50|193669|193359|193669|193359|193669|193359|193669|193359|1
1728422520000|2024-10-08 21:22:00|193668.5|193358.5|193668.5|193358.5|193668.5|193358.5|193668.5|193358.5|1
1728422620000|2024-10-08 21:23:40|193668.3|193358.3|193668.3|193358.3|193668.3|193358.3|193668.3|193358.3|1
1728422640000|2024-10-08 21:24:00|193667.5|193357.5|193667.5|193357.5|193667.5|193357.5|193667.5|193357.5|1
1728422650000|2024-10-08 21:24:10|193668.3|193358.3|193668.3|193358.3|193668.3|193358.3|193668.3|193358.3|1
1728422680000|2024-10-08 21:24:40|193668.5|193358.5|193668.8|193358.8|193668.8|193358.8|193623.4|193313.4|5
1728422720000|2024-10-08 21:25:20|193668.3|193358.3|193662.2|193352.2|193668.3|193358.3|193661.2|193351.2|4
1728422780000|2024-10-08 21:26:20|193662.4|193352.4|193662.4|193352.4|193662.4|193352.4|193662.4|193352.4|1
1728422790000|2024-10-08 21:26:30|193639.4|193329.4|193662.1|193352.1|193662.1|193352.1|193614.6|193304.6|4
1728422820000|2024-10-08 21:27:00|193662.4|193352.4|193662.4|193352.4|193662.4|193352.4|193662.4|193352.4|1
1728422830000|2024-10-08 21:27:10|193658.8|193348.8|193658.8|193348.8|193658.8|193348.8|193658.8|193348.8|1
1728422840000|2024-10-08 21:27:20|193655.5|193345.5|193659.8|193349.8|193659.8|193349.8|193655.5|193345.5|2
1728422850000|2024-10-08 21:27:30|193661|193351|193642.9|193332.9|193661|193351|193632.4|193322.4|6
1728422860000|2024-10-08 21:27:40|193658.3|193348.3|193658.3|193348.3|193658.3|193348.3|193658.3|193348.3|1
1728422870000|2024-10-08 21:27:50|193658.5|193348.5|193658.5|193348.5|193658.5|193348.5|193658.5|193348.5|1
1728422890000|2024-10-08 21:28:10|193648.2|193338.2|193648.2|193338.2|193648.2|193338.2|193648.2|193338.2|1
1728422900000|2024-10-08 21:28:20|193647.5|193337.5|193647.5|193337.5|193647.5|193337.5|193647.5|193337.5|1
1728422990000|2024-10-08 21:29:50|193648|193338|193648|193338|193648|193338|193648|193338|1
1728423000000|2024-10-08 21:30:00|193653.1|193343.1|193653.1|193343.1|193653.1|193343.1|193653.1|193343.1|1
1728423010000|2024-10-08 21:30:10|193653.5|193343.5|193653.5|193343.5|193653.5|193343.5|193653.5|193343.5|1
1728423020000|2024-10-08 21:30:20|193653.1|193343.1|193653.1|193343.1|193653.1|193343.1|193653.1|193343.1|1
1728423030000|2024-10-08 21:30:30|193652.5|193342.5|193652.5|193342.5|193652.5|193342.5|193652.5|193342.5|1
1728423040000|2024-10-08 21:30:40|193652|193342|193651.8|193341.8|193652|193342|193651.8|193341.8|2
1728423050000|2024-10-08 21:30:50|193646.7|193336.7|193646.7|193336.7|193646.7|193336.7|193646.7|193336.7|1
1728423060000|2024-10-08 21:31:00|193647.5|193337.5|193647.5|193337.5|193647.5|193337.5|193647.5|193337.5|1
1728423070000|2024-10-08 21:31:10|193647|193337|193648.7|193338.7|193648.7|193338.7|193643.7|193333.7|4
1728423080000|2024-10-08 21:31:20|193648|193338|193648|193338|193648|193338|193647.5|193337.5|3
1728423100000|2024-10-08 21:31:40|193647.5|193337.5|193649.5|193339.5|193649.5|193339.5|193643.5|193333.5|4
1728423110000|2024-10-08 21:31:50|193648.7|193338.7|193649.5|193339.5|193649.5|193339.5|193648.7|193338.7|2
1728423120000|2024-10-08 21:32:00|193648.2|193338.2|193648.2|193338.2|193648.2|193338.2|193648.2|193338.2|1
1728423140000|2024-10-08 21:32:20|193648.7|193338.7|193649.7|193339.7|193649.7|193339.7|193648.7|193338.7|2
1728423150000|2024-10-08 21:32:30|193648.7|193338.7|193648.7|193338.7|193648.7|193338.7|193648.7|193338.7|1
1728423160000|2024-10-08 21:32:40|193648.8|193338.8|193648.8|193338.8|193648.8|193338.8|193648.8|193338.8|1
1728423200000|2024-10-08 21:33:20|193649.3|193339.3|193649.3|193339.3|193649.3|193339.3|193649.3|193339.3|1
1728423220000|2024-10-08 21:33:40|193654.3|193344.3|193654.3|193344.3|193654.3|193344.3|193654.3|193344.3|1
1728423240000|2024-10-08 21:34:00|193654.6|193344.6|193654.6|193344.6|193654.6|193344.6|193654.6|193344.6|1
1728423270000|2024-10-08 21:34:30|193649.6|193339.6|193649.6|193339.6|193649.6|193339.6|193649.6|193339.6|1
1728423420000|2024-10-08 21:37:00|193641.8|193331.8|193650.5|193340.5|193650.5|193340.5|193641.8|193331.8|2
1728423430000|2024-10-08 21:37:10|193642|193332|193650.5|193340.5|193650.5|193340.5|193642|193332|2
1728423440000|2024-10-08 21:37:20|193650.1|193340.1|193650.5|193340.5|193650.5|193340.5|193650.1|193340.1|2
1728423460000|2024-10-08 21:37:40|193651.8|193341.8|193650.5|193340.5|193651.8|193341.8|193642|193332|4
1728423470000|2024-10-08 21:37:50|193650.1|193340.1|193650.8|193340.8|193650.8|193340.8|193650.1|193340.1|2
1728423490000|2024-10-08 21:38:10|193650.1|193340.1|193650.1|193340.1|193650.1|193340.1|193650.1|193340.1|1
1728423520000|2024-10-08 21:38:40|193649.8|193339.8|193650.1|193340.1|193650.1|193340.1|193649.8|193339.8|2
1728423540000|2024-10-08 21:39:00|193649.8|193339.8|193649.8|193339.8|193649.8|193339.8|193649.8|193339.8|1
1728423550000|2024-10-08 21:39:10|193654.8|193344.8|193654.2|193344.2|193654.8|193344.8|193651.5|193341.5|5
1728423560000|2024-10-08 21:39:20|193654|193344|193654.7|193344.7|193654.7|193344.7|193654|193344|2
1728423580000|2024-10-08 21:39:40|193654.5|193344.5|193654.5|193344.5|193654.5|193344.5|193654.5|193344.5|1
1728423590000|2024-10-08 21:39:50|193655.1|193345.1|193655.1|193345.1|193655.1|193345.1|193655.1|193345.1|1
1728423600000|2024-10-08 21:40:00|193654.7|193344.7|193654.7|193344.7|193654.7|193344.7|193654.7|193344.7|1
1728423610000|2024-10-08 21:40:10|193652.6|193342.6|193654.5|193344.5|193654.5|193344.5|193652|193342|3
1728423620000|2024-10-08 21:40:20|193655.1|193345.1|193655.1|193345.1|193655.1|193345.1|193655.1|193345.1|1
1728423630000|2024-10-08 21:40:30|193654.7|193344.7|193653.8|193343.8|193654.7|193344.7|193653.8|193343.8|3
1728423640000|2024-10-08 21:40:40|193652.6|193342.6|193654|193344|193654|193344|193652|193342|3
1728423650000|2024-10-08 21:40:50|193654.5|193344.5|193654.7|193344.7|193654.7|193344.7|193654.5|193344.5|2
1728423660000|2024-10-08 21:41:00|193654|193344|193657|193347|193657|193347|193654|193344|2
1728423670000|2024-10-08 21:41:10|193656.3|193346.3|193658|193348|193659.8|193349.8|193656.3|193346.3|4
1728423680000|2024-10-08 21:41:20|193658.6|193348.6|193659.3|193349.3|193659.3|193349.3|193658.6|193348.6|2
1728423690000|2024-10-08 21:41:30|193658.6|193348.6|193657.8|193347.8|193658.6|193348.6|193656.3|193346.3|4
1728423700000|2024-10-08 21:41:40|193658.4|193348.4|193658.4|193348.4|193658.4|193348.4|193658.4|193348.4|1
1728423710000|2024-10-08 21:41:50|193657|193347|193655.1|193345.1|193659.8|193349.8|193655.1|193345.1|5
1728423720000|2024-10-08 21:42:00|193652.6|193342.6|193653.8|193343.8|193653.8|193343.8|193652.4|193342.4|4
1728423730000|2024-10-08 21:42:10|193654.5|193344.5|193654.5|193344.5|193654.5|193344.5|193654.5|193344.5|1
1728423740000|2024-10-08 21:42:20|193653.3|193343.3|193652.6|193342.6|193653.3|193343.3|193652.6|193342.6|2
1728423750000|2024-10-08 21:42:30|193654.5|193344.5|193654.5|193344.5|193654.5|193344.5|193654.5|193344.5|1
1728423760000|2024-10-08 21:42:40|193652|193342|193652.6|193342.6|193652.6|193342.6|193652|193342|2
1728423770000|2024-10-08 21:42:50|193652|193342|193654.5|193344.5|193654.5|193344.5|193652|193342|2
1728423780000|2024-10-08 21:43:00|193653.1|193343.1|193651.8|193341.8|193653.1|193343.1|193651.8|193341.8|3
1728423790000|2024-10-08 21:43:10|193652.4|193342.4|193652.4|193342.4|193652.4|193342.4|193652.4|193342.4|1
1728423800000|2024-10-08 21:43:20|193649.5|193339.5|193652.4|193342.4|193652.4|193342.4|193649.5|193339.5|2
1728423810000|2024-10-08 21:43:30|193651.8|193341.8|193649.5|193339.5|193651.8|193341.8|193649.5|193339.5|2
1728423820000|2024-10-08 21:43:40|193651.1|193341.1|193654.4|193344.4|193654.4|193344.4|193651.1|193341.1|2
1728423850000|2024-10-08 21:44:10|193652.9|193342.9|193652.9|193342.9|193652.9|193342.9|193652.9|193342.9|1
1728423860000|2024-10-08 21:44:20|193652|193342|193653.8|193343.8|193653.8|193343.8|193652|193342|2
1728423870000|2024-10-08 21:44:30|193654.4|193344.4|193652.9|193342.9|193654.4|193344.4|193652.9|193342.9|2
1728423880000|2024-10-08 21:44:40|193651.8|193341.8|193651.8|193341.8|193651.8|193341.8|193651.8|193341.8|1
1728423990000|2024-10-08 21:46:30|193654.8|193344.8|193654.8|193344.8|193654.8|193344.8|193654.8|193344.8|1
1728424020000|2024-10-08 21:47:00|193654.5|193344.5|193655.9|193345.9|193659.3|193349.3|193654.1|193344.1|5
1728424030000|2024-10-08 21:47:10|193654.8|193344.8|193655.9|193345.9|193655.9|193345.9|193654.5|193344.5|3
1728424060000|2024-10-08 21:47:40|193658.5|193348.5|193655.9|193345.9|193658.5|193348.5|193655.9|193345.9|2
1728424070000|2024-10-08 21:47:50|193655.2|193345.2|193655.9|193345.9|193655.9|193345.9|193655.2|193345.2|2
1728424140000|2024-10-08 21:49:00|193653.9|193343.9|193655.7|193345.7|193655.7|193345.7|193653.9|193343.9|2
1728424150000|2024-10-08 21:49:10|193654.5|193344.5|193654.3|193344.3|193654.5|193344.5|193654.3|193344.3|2
1728424160000|2024-10-08 21:49:20|193656.3|193346.3|193655.2|193345.2|193656.3|193346.3|193655.2|193345.2|2
1728424180000|2024-10-08 21:49:40|193653.9|193343.9|193653.9|193343.9|193653.9|193343.9|193653.9|193343.9|1
1728424190000|2024-10-08 21:49:50|193655.2|193345.2|193655.2|193345.2|193655.2|193345.2|193655.2|193345.2|1
1728424200000|2024-10-08 21:50:00|193655.9|193345.9|193655.2|193345.2|193656.5|193346.5|193655.2|193345.2|3
1728424220000|2024-10-08 21:50:20|193655.7|193345.7|193655.7|193345.7|193655.7|193345.7|193655.7|193345.7|1
1728424500000|2024-10-08 21:55:00|193660.7|193350.7|193660.7|193350.7|193660.7|193350.7|193660.7|193350.7|1
1728424510000|2024-10-08 21:55:10|193657.9|193347.9|193657.9|193347.9|193657.9|193347.9|193657.9|193347.9|1
1728424520000|2024-10-08 21:55:20|193658.5|193348.5|193658.3|193348.3|193658.5|193348.5|193658.3|193348.3|2
1728424530000|2024-10-08 21:55:30|193660.7|193350.7|193660.7|193350.7|193660.7|193350.7|193660.7|193350.7|1
1728424540000|2024-10-08 21:55:40|193658.3|193348.3|193658.3|193348.3|193660.5|193350.5|193658.3|193348.3|4
1728424550000|2024-10-08 21:55:50|193661.2|193351.2|193661.2|193351.2|193661.2|193351.2|193661.2|193351.2|1
1728424570000|2024-10-08 21:56:10|193658.3|193348.3|193658.3|193348.3|193660.5|193350.5|193658.3|193348.3|3
1728424670000|2024-10-08 21:57:50|193658.8|193348.8|193658.8|193348.8|193658.8|193348.8|193658.8|193348.8|1
1728424680000|2024-10-08 21:58:00|193659.4|193349.4|193659.4|193349.4|193659.4|193349.4|193659.4|193349.4|1
1728424690000|2024-10-08 21:58:10|193658.3|193348.3|193658.3|193348.3|193658.3|193348.3|193658.3|193348.3|1
1728424700000|2024-10-08 21:58:20|193658.8|193348.8|193659|193349|193659|193349|193653.7|193343.7|5
1728424710000|2024-10-08 21:58:30|193658.3|193348.3|193659.4|193349.4|193659.4|193349.4|193658.3|193348.3|3
1728424720000|2024-10-08 21:58:40|193658.8|193348.8|193658.8|193348.8|193658.8|193348.8|193658.8|193348.8|1
1728424730000|2024-10-08 21:58:50|193659.4|193349.4|193659.4|193349.4|193659.4|193349.4|193659.4|193349.4|1
1728424740000|2024-10-08 21:59:00|193668|193358|193690.5|193380.5|193691.5|193381.5|193668|193358|4
1728424750000|2024-10-08 21:59:10|193689|193379|193688|193378|193689|193379|193688|193378|2
1728424760000|2024-10-08 21:59:20|193662.9|193352.9|193662.9|193352.9|193662.9|193352.9|193662.9|193352.9|1
1728424780000|2024-10-08 21:59:40|193663.2|193353.2|193663.8|193353.8|193663.8|193353.8|193663.2|193353.2|2
1728424790000|2024-10-08 21:59:50|193664.5|193354.5|193690.5|193380.5|193690.5|193380.5|193664.5|193354.5|2
1728424800000|2024-10-08 22:00:00|193688.5|193378.5|193610.5|193300.5|193714|193404|193597|193287|21
1728424810000|2024-10-08 22:00:10|193692|193382|193643.5|193333.5|193718.5|193408.5|193627.3|193317.3|22
1728424820000|2024-10-08 22:00:20|193645.8|193335.8|193645.5|193335.5|193650.1|193340.1|193645.1|193335.1|11
1728424830000|2024-10-08 22:00:30|193645.1|193335.1|193649.3|193339.3|193649.8|193339.8|193644.3|193334.3|9
1728424840000|2024-10-08 22:00:40|193649.8|193339.8|193690.5|193380.5|193690.5|193380.5|193649.8|193339.8|3
1728424850000|2024-10-08 22:00:50|193606.2|193296.2|193606.2|193296.2|193606.2|193296.2|193606.2|193296.2|1
1728424860000|2024-10-08 22:01:00|193647|193337|193635.8|193325.8|193647|193337|193635.8|193325.8|4
1728424870000|2024-10-08 22:01:10|193636.2|193326.2|193641.2|193331.2|193641.2|193331.2|193636.2|193326.2|3
1728424890000|2024-10-08 22:01:30|193673|193363|193670.5|193360.5|193673|193363|193670.5|193360.5|2
1728424900000|2024-10-08 22:01:40|193668|193358|193639.6|193329.6|193668|193358|193639.6|193329.6|2
1728424910000|2024-10-08 22:01:50|193639.8|193329.8|193651.1|193341.1|193651.1|193341.1|193639.8|193329.8|3
1728424920000|2024-10-08 22:02:00|193658.3|193348.3|193605.2|193295.2|193659.5|193349.5|193604.7|193294.7|14
1728424930000|2024-10-08 22:02:10|193605.4|193295.4|193560.3|193250.3|193605.5|193295.5|193560.3|193250.3|8
1728424960000|2024-10-08 22:02:40|193608.7|193298.7|193675|193365|193675|193365|193608.2|193298.2|6
1728424970000|2024-10-08 22:02:50|193647.2|193337.2|193644.1|193334.1|193652.6|193342.6|193602.1|193292.1|6
1728424980000|2024-10-08 22:03:00|193644|193334|193637.9|193327.9|193644|193334|193637.9|193327.9|5
1728424990000|2024-10-08 22:03:10|193638.3|193328.3|193638|193328|193638.3|193328.3|193638|193328|3
1728425000000|2024-10-08 22:03:20|193637.8|193327.8|193638|193328|193638.1|193328.1|193637.8|193327.8|3
1728425010000|2024-10-08 22:03:30|193692|193382|193691.5|193381.5|193692.5|193382.5|193691.5|193381.5|5
1728425020000|2024-10-08 22:03:40|193692.5|193382.5|193695.5|193385.5|193695.5|193385.5|193692|193382|4
1728425030000|2024-10-08 22:03:50|193639.1|193329.1|193638.7|193328.7|193639.1|193329.1|193638.7|193328.7|3
1728425040000|2024-10-08 22:04:00|193638.9|193328.9|193638.9|193328.9|193638.9|193328.9|193638.9|193328.9|1
1728425050000|2024-10-08 22:04:10|193639.1|193329.1|193639.1|193329.1|193639.1|193329.1|193639.1|193329.1|1
1728425060000|2024-10-08 22:04:20|193695|193385|193695|193385|193695|193385|193695|193385|1
1728425070000|2024-10-08 22:04:30|193685.5|193375.5|193672|193362|193685.5|193375.5|193672|193362|2
1728425080000|2024-10-08 22:04:40|193673|193363|193631.6|193321.6|193673|193363|193631.6|193321.6|2
1728425090000|2024-10-08 22:04:50|193631.2|193321.2|193631.2|193321.2|193631.2|193321.2|193631.2|193321.2|1
1728425100000|2024-10-08 22:05:00|193631.7|193321.7|193631.7|193321.7|193631.7|193321.7|193631.7|193321.7|1
1728425120000|2024-10-08 22:05:20|193673|193363|193673|193363|193673|193363|193673|193363|1
1728425140000|2024-10-08 22:05:40|193631.5|193321.5|193631.5|193321.5|193631.5|193321.5|193631.5|193321.5|1
1728425160000|2024-10-08 22:06:00|193610.8|193300.8|193633.9|193323.9|193633.9|193323.9|193610.8|193300.8|3
1728425170000|2024-10-08 22:06:10|193680|193370|193612.7|193302.7|193680|193370|193612.7|193302.7|3
1728425180000|2024-10-08 22:06:20|193613|193303|193613|193303|193613|193303|193613|193303|1
1728425190000|2024-10-08 22:06:30|193613.2|193303.2|193613.5|193303.5|193613.5|193303.5|193613.2|193303.2|3
1728425200000|2024-10-08 22:06:40|193598.5|193288.5|193598.6|193288.6|193598.6|193288.6|193598.5|193288.5|2
1728425210000|2024-10-08 22:06:50|193598.8|193288.8|193598.8|193288.8|193598.8|193288.8|193598.8|193288.8|1
1728425220000|2024-10-08 22:07:00|193599|193289|193661|193351|193661|193351|193599|193289|4
1728425230000|2024-10-08 22:07:10|193660.7|193350.7|193660.9|193350.9|193660.9|193350.9|193660.7|193350.7|2
1728425240000|2024-10-08 22:07:20|193681|193371|193669.4|193359.4|193681|193371|193669.4|193359.4|2
1728425250000|2024-10-08 22:07:30|193567.9|193321.1|193669.9|193359.9|193669.9|193359.9|193567.9|193321.1|2
1728425260000|2024-10-08 22:07:40|193669.4|193359.4|193669.4|193359.4|193669.4|193359.4|193669.4|193359.4|1
1728425270000|2024-10-08 22:07:50|193670|193360|193682.5|193372.5|193682.5|193372.5|193670|193360|2
1728425290000|2024-10-08 22:08:10|193683|193373|193668.3|193358.3|193683|193373|193668.3|193358.3|3
1728425300000|2024-10-08 22:08:20|193668.2|193358.2|193668.2|193358.2|193668.2|193358.2|193668.2|193358.2|1
1728425320000|2024-10-08 22:08:40|193668.3|193358.3|193668.3|193358.3|193668.3|193358.3|193668.3|193358.3|1
1728425330000|2024-10-08 22:08:50|193682.5|193372.5|193681|193371|193682.5|193372.5|193681|193371|2
1728425350000|2024-10-08 22:09:10|193666.1|193356.1|193666.1|193356.1|193666.2|193356.2|193666.1|193356.1|3
1728425370000|2024-10-08 22:09:30|193666.3|193356.3|193666.1|193356.1|193666.3|193356.3|193666.1|193356.1|2
1728425380000|2024-10-08 22:09:40|193680|193370|193675|193365|193680|193370|193675|193365|2
1728425390000|2024-10-08 22:09:50|193674|193364|193674|193364|193674|193364|193674|193364|1
1728425400000|2024-10-08 22:10:00|193659.5|193349.5|193659.5|193349.5|193659.5|193349.5|193659.5|193349.5|1
1728425440000|2024-10-08 22:10:40|193674|193364|193674|193364|193674|193364|193674|193364|1
1728425460000|2024-10-08 22:11:00|193658.6|193348.6|193658.6|193348.6|193658.6|193348.6|193658.6|193348.6|1
1728425470000|2024-10-08 22:11:10|193658.8|193348.8|193658.6|193348.6|193658.8|193348.8|193658.6|193348.6|2
1728425490000|2024-10-08 22:11:30|193674|193364|193674|193364|193674|193364|193674|193364|1
1728425510000|2024-10-08 22:11:50|193674.5|193364.5|193658|193348|193674.5|193364.5|193658|193348|3
1728425540000|2024-10-08 22:12:20|193658.2|193348.2|193658.2|193348.2|193658.2|193348.2|193658.2|193348.2|1
1728425550000|2024-10-08 22:12:30|193674.5|193364.5|193674|193364|193674.5|193364.5|193674|193364|2
1728425570000|2024-10-08 22:12:50|193657.5|193347.5|193657.5|193347.5|193657.5|193347.5|193657.5|193347.5|1
1728425610000|2024-10-08 22:13:30|193672.4|193362.4|193674.5|193364.5|193674.5|193364.5|193672.4|193362.4|2
1728425620000|2024-10-08 22:13:40|193674|193364|193657.2|193347.2|193674|193364|193657.2|193347.2|2
1728425630000|2024-10-08 22:13:50|193657.9|193347.9|193657.7|193347.7|193657.9|193347.9|193657.7|193347.7|2
1728425650000|2024-10-08 22:14:10|193672|193362|193671|193361|193672|193362|193671|193361|2
1728425660000|2024-10-08 22:14:20|193675|193365|193678.5|193368.5|193678.5|193368.5|193675|193365|2
1728425670000|2024-10-08 22:14:30|193678|193368|193676|193366|193680|193370|193676|193366|4
1728425680000|2024-10-08 22:14:40|193657.6|193347.6|193640.8|193330.8|193658|193348|193640.8|193330.8|3
1728425690000|2024-10-08 22:14:50|193640.9|193330.9|193641.4|193331.4|193642.8|193332.8|193640.9|193330.9|4
1728425700000|2024-10-08 22:15:00|193641.6|193331.6|193641.4|193331.4|193641.9|193331.9|193641.4|193331.4|4
1728425710000|2024-10-08 22:15:10|193641.1|193331.1|193641.1|193331.1|193641.1|193331.1|193641.1|193331.1|1
1728425720000|2024-10-08 22:15:20|193652|193342|193652|193342|193652|193342|193652|193342|1
1728425730000|2024-10-08 22:15:30|193651|193341|193652|193342|193652|193342|193651|193341|2
1728425740000|2024-10-08 22:15:40|193642.7|193332.7|193642.9|193332.9|193643.3|193333.3|193642.7|193332.7|3
1728425750000|2024-10-08 22:15:50|193642.4|193332.4|193642.1|193332.1|193642.4|193332.4|193642.1|193332.1|2
1728425760000|2024-10-08 22:16:00|193641.6|193331.6|193641.6|193331.6|193641.6|193331.6|193641.6|193331.6|1
1728425770000|2024-10-08 22:16:10|193641.7|193331.7|193647.5|193337.5|193647.5|193337.5|193641.4|193331.4|3
1728425780000|2024-10-08 22:16:20|193648.5|193338.5|193648.5|193338.5|193648.5|193338.5|193648.5|193338.5|1
1728425790000|2024-10-08 22:16:30|193650.5|193340.5|193641.8|193331.8|193650.5|193340.5|193641.8|193331.8|2
1728425810000|2024-10-08 22:16:50|193641.6|193331.6|193642.1|193332.1|193642.1|193332.1|193641.6|193331.6|2
1728425820000|2024-10-08 22:17:00|193641.8|193331.8|193641.8|193331.8|193641.8|193331.8|193641.8|193331.8|1
1728425830000|2024-10-08 22:17:10|193650.5|193340.5|193649|193339|193650.5|193340.5|193647|193337|4
1728425840000|2024-10-08 22:17:20|193650|193340|193649.5|193339.5|193652.5|193342.5|193649.5|193339.5|3
1728425850000|2024-10-08 22:17:30|193649|193339|193657.7|193347.7|193657.8|193347.8|193649|193339|7
1728425860000|2024-10-08 22:17:40|193658.5|193348.5|193665.4|193355.4|193665.4|193355.4|193658.5|193348.5|2
1728425870000|2024-10-08 22:17:50|193665.2|193355.2|193665.7|193355.7|193665.7|193355.7|193665.2|193355.2|2
1728425880000|2024-10-08 22:18:00|193665.2|193355.2|193665.7|193355.7|193665.7|193355.7|193665.2|193355.2|2
1728425890000|2024-10-08 22:18:10|193665.5|193355.5|193677.5|193367.5|193677.5|193367.5|193665.5|193355.5|2
1728425910000|2024-10-08 22:18:30|193677|193367|193680|193370|193681.5|193371.5|193677|193367|3
1728425920000|2024-10-08 22:18:40|193666.8|193356.8|193667.1|193357.1|193667.3|193357.3|193666.8|193356.8|3
1728425930000|2024-10-08 22:18:50|193667.3|193357.3|193667.3|193357.3|193667.3|193357.3|193667.3|193357.3|1
1728425950000|2024-10-08 22:19:10|193681.5|193371.5|193681.5|193371.5|193681.5|193371.5|193681.5|193371.5|1
1728425970000|2024-10-08 22:19:30|193682.5|193372.5|193666.7|193356.7|193682.5|193372.5|193666.7|193356.7|4
1728425980000|2024-10-08 22:19:40|193666.1|193356.1|193666.1|193356.1|193666.1|193356.1|193666.1|193356.1|1
1728426000000|2024-10-08 22:20:00|193666.2|193356.2|193680.5|193370.5|193680.5|193370.5|193666.2|193356.2|2
1728426010000|2024-10-08 22:20:10|193682.5|193372.5|193681|193371|193685.5|193375.5|193681|193371|4
1728426020000|2024-10-08 22:20:20|193680.5|193370.5|193677.5|193367.5|193680.5|193370.5|193677.5|193367.5|2
1728426030000|2024-10-08 22:20:30|193681.5|193371.5|193665.7|193355.7|193681.5|193371.5|193665.7|193355.7|2
1728426050000|2024-10-08 22:20:50|193666|193356|193666.7|193356.7|193666.7|193356.7|193666|193356|2
1728426060000|2024-10-08 22:21:00|193666.3|193356.3|193682.5|193372.5|193682.5|193372.5|193666.3|193356.3|2
1728426070000|2024-10-08 22:21:10|193681|193371|193681|193371|193681|193371|193681|193371|1
1728426080000|2024-10-08 22:21:20|193682.5|193372.5|193665.5|193355.5|193682.5|193372.5|193665.5|193355.5|2
1728426090000|2024-10-08 22:21:30|193665.3|193355.3|193665.3|193355.3|193665.3|193355.3|193665.3|193355.3|1
1728426120000|2024-10-08 22:22:00|193680.4|193370.4|193669|193386.1|193680.4|193392.6|193663.4|193368.3|4
1728426130000|2024-10-08 22:22:10|193667.1|193388|193667.1|193388|193667.1|193388|193667.1|193388|1
1728426140000|2024-10-08 22:22:20|193666.5|193388.6|193666.5|193388.6|193666.5|193388.6|193666.5|193388.6|1
1728426150000|2024-10-08 22:22:30|193665.9|193389.2|193665.9|193389.2|193665.9|193389.2|193665.9|193389.2|1
1728426160000|2024-10-08 22:22:40|193686.7|193376.7|193686.7|193376.7|193686.7|193376.7|193686.7|193376.7|1
1728426170000|2024-10-08 22:22:50|193666.1|193391.5|193666.1|193391.5|193666.1|193391.5|193666.1|193391.5|1
1728426180000|2024-10-08 22:23:00|193665.6|193392|193670.2|193387.4|193670.2|193392|193665.6|193387.4|2
1728426200000|2024-10-08 22:23:20|193669.3|193388.2|193669.3|193388.2|193669.3|193388.2|193669.3|193388.2|1
1728426210000|2024-10-08 22:23:30|193686.6|193376.6|193686.6|193376.6|193686.6|193376.6|193686.6|193376.6|1
1728426220000|2024-10-08 22:23:40|193687|193377|193687|193377|193687|193377|193687|193377|1
1728426230000|2024-10-08 22:23:50|193661|193396.5|193660|193397.4|193661|193397.4|193660|193396.5|2
1728426250000|2024-10-08 22:24:10|193659.6|193397.8|193659.3|193398.3|193659.6|193398.3|193659.3|193397.8|2
1728426260000|2024-10-08 22:24:20|193687.3|193377.3|193687.3|193377.3|193687.3|193377.3|193687.3|193377.3|1
1728426280000|2024-10-08 22:24:40|193659.5|193400.8|193659.5|193400.8|193659.5|193400.8|193659.5|193400.8|1
1728426290000|2024-10-08 22:24:50|193591.6|193466.6|193659.1|193401.2|193659.1|193466.6|193591.6|193401.2|2
1728426300000|2024-10-08 22:25:00|193660.5|193399.3|193660.5|193399.3|193660.5|193399.3|193660.5|193399.3|1
1728426310000|2024-10-08 22:25:10|193659.8|193399.9|193659.8|193399.9|193659.8|193399.9|193659.8|193399.9|1
1728426320000|2024-10-08 22:25:20|193686.4|193376.4|193686.4|193376.4|193686.4|193376.4|193686.4|193376.4|1
1728426340000|2024-10-08 22:25:40|193660.1|193401.3|193659.8|193401.6|193660.1|193401.6|193659.8|193401.3|2
1728426360000|2024-10-08 22:26:00|193659.3|193402.1|193659.3|193402.1|193659.3|193402.1|193659.3|193402.1|1
1728426370000|2024-10-08 22:26:10|193659|193402.3|193686.1|193376.1|193686.7|193402.3|193659|193376.1|3
1728426400000|2024-10-08 22:26:40|193686.7|193376.7|193686.7|193376.7|193686.7|193376.7|193686.7|193376.7|1
1728426410000|2024-10-08 22:26:50|193686.6|193376.6|193686.6|193376.6|193686.6|193376.6|193686.6|193376.6|1
1728426440000|2024-10-08 22:27:20|193686.7|193376.7|193686.7|193376.7|193686.7|193376.7|193686.7|193376.7|1
1728426450000|2024-10-08 22:27:30|193687.9|193377.9|193686.4|193376.4|193688.4|193378.4|193686.4|193376.4|3
1728426480000|2024-10-08 22:28:00|193684.9|193374.9|193685.1|193375.1|193685.1|193375.1|193684.9|193374.9|2
1728426500000|2024-10-08 22:28:20|193685|193375|193685|193375|193685|193375|193685|193375|1
1728426510000|2024-10-08 22:28:30|193686.9|193376.9|193686.9|193376.9|193686.9|193376.9|193686.9|193376.9|1
1728426520000|2024-10-08 22:28:40|193686.6|193376.6|193686.6|193376.6|193686.6|193376.6|193686.6|193376.6|1
1728426530000|2024-10-08 22:28:50|193685.2|193375.2|193685.2|193375.2|193685.2|193375.2|193685.2|193375.2|1
1728426570000|2024-10-08 22:29:30|193686.6|193376.6|193704|193396.9|193704|193396.9|193686.6|193376.6|3
1728426580000|2024-10-08 22:29:40|193703|193397.9|193703|193397.9|193703|193397.9|193703|193397.9|1
1728426590000|2024-10-08 22:29:50|193702.8|193398.1|193702.8|193398.1|193702.8|193398.1|193702.8|193398.1|1
1728426600000|2024-10-08 22:30:00|193702.6|193398.2|193708.9|193398.9|193708.9|193398.9|193702.6|193398.2|2
1728426620000|2024-10-08 22:30:20|193705|193401|193705|193401|193705|193401|193705|193401|1
1728426630000|2024-10-08 22:30:30|193704.7|193401.3|193704.7|193401.3|193704.7|193401.3|193704.7|193401.3|1
1728426640000|2024-10-08 22:30:40|193704.3|193401.5|193704.3|193401.5|193704.3|193401.5|193704.3|193401.5|1
1728426650000|2024-10-08 22:30:50|193704.1|193401.7|193704.1|193401.7|193704.1|193401.7|193704.1|193401.7|1
1728426660000|2024-10-08 22:31:00|193708.5|193398.5|193708.5|193398.5|193708.5|193398.5|193708.5|193398.5|1
1728426670000|2024-10-08 22:31:10|193715.2|193405.2|193715.2|193405.2|193715.2|193405.2|193715.2|193405.2|1
1728426680000|2024-10-08 22:31:20|193705.2|193403.7|193705.2|193403.7|193705.2|193403.7|193705.2|193403.7|1
1728426690000|2024-10-08 22:31:30|193705|193403.9|193705|193403.9|193705|193403.9|193705|193403.9|1
1728426700000|2024-10-08 22:31:40|193704.9|193404|193704.9|193404|193704.9|193404|193704.9|193404|1
1728426710000|2024-10-08 22:31:50|193704.8|193404.1|193704.8|193404.1|193704.8|193404.1|193704.8|193404.1|1
1728426720000|2024-10-08 22:32:00|193715.2|193405.2|193715.2|193405.2|193715.2|193405.2|193715.2|193405.2|1
1728426730000|2024-10-08 22:32:10|193704.2|193403.7|193704.2|193403.7|193704.2|193403.7|193704.2|193403.7|1
1728426740000|2024-10-08 22:32:20|193704.1|193403.8|193704.1|193403.8|193704.1|193403.8|193704.1|193403.8|1
1728426750000|2024-10-08 22:32:30|193704|193403.9|193678.5|193374.7|193705.6|193403.9|193678.5|193374.7|3
1728426770000|2024-10-08 22:32:50|193678.3|193375|193678.3|193375|193678.3|193375|193678.3|193375|1
1728426780000|2024-10-08 22:33:00|193678.2|193378|193688.3|193378.3|193688.3|193378.3|193678.2|193378|3
1728426810000|2024-10-08 22:33:30|193685|193375|193685|193375|193685|193375|193685|193375|1
1728426840000|2024-10-08 22:34:00|193688.1|193378.1|193687.7|193377.7|193688.1|193378.1|193687.7|193377.7|2
1728426860000|2024-10-08 22:34:20|193683.7|193378.6|193682.9|193379.4|193683.7|193379.4|193682.9|193378.6|2
1728426880000|2024-10-08 22:34:40|193682.8|193379.5|193682.8|193379.5|193682.8|193379.5|193682.8|193379.5|1
1728426890000|2024-10-08 22:34:50|193682.7|193377.5|193687.5|193377.5|193687.5|193377.5|193682.7|193377.5|2
1728426920000|2024-10-08 22:35:20|193682.6|193379.7|193684.8|193374.8|193686|193379.7|193682.6|193374.8|4
1728426960000|2024-10-08 22:36:00|193686.9|193376.9|193686.9|193376.9|193686.9|193376.9|193686.9|193376.9|1
1728426970000|2024-10-08 22:36:10|193683.4|193376.5|193683.4|193376.5|193683.4|193376.5|193683.4|193376.5|1
1728426980000|2024-10-08 22:36:20|193683.3|193376.6|193683.2|193376.6|193683.3|193376.6|193683.2|193376.6|2
1728427010000|2024-10-08 22:36:50|193686.7|193376.7|193686.9|193376.9|193686.9|193376.9|193686.7|193376.7|2
1728427020000|2024-10-08 22:37:00|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|1
1728427030000|2024-10-08 22:37:10|193684.9|193374.9|193684.9|193374.9|193684.9|193374.9|193684.9|193374.9|1
1728427060000|2024-10-08 22:37:40|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|1
1728427080000|2024-10-08 22:38:00|193684.9|193374.9|193684.9|193374.9|193684.9|193374.9|193684.9|193374.9|1
1728427120000|2024-10-08 22:38:40|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|1
1728427140000|2024-10-08 22:39:00|193684.9|193374.9|193684.9|193374.9|193684.9|193374.9|193684.9|193374.9|1
1728427160000|2024-10-08 22:39:20|193683.4|193377|193683.4|193377|193683.4|193377|193683.4|193377|1
1728427180000|2024-10-08 22:39:40|193686.9|193376.9|193686.7|193376.7|193686.9|193376.9|193686.7|193376.7|2
1728427190000|2024-10-08 22:39:50|193682.8|193376.8|193682.8|193376.8|193682.8|193376.8|193682.8|193376.8|1
1728427200000|2024-10-08 22:40:00|193682.6|193377|193684.8|193374.9|193684.8|193377|193682.6|193374.9|2
1728427210000|2024-10-08 22:40:10|193684.7|193375|193684.7|193375|193684.7|193375|193684.7|193375|1
1728427220000|2024-10-08 22:40:20|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|1
1728427250000|2024-10-08 22:40:50|193684.7|193374.7|193684.7|193374.7|193684.7|193374.7|193684.7|193374.7|1
1728427280000|2024-10-08 22:41:20|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|1
1728427300000|2024-10-08 22:41:40|193684.8|193374.8|193684.8|193374.8|193684.8|193374.8|193684.8|193374.8|1
1728427330000|2024-10-08 22:42:10|193686.6|193376.6|193686.6|193376.6|193686.6|193376.6|193686.6|193376.6|1
1728427360000|2024-10-08 22:42:40|193684.8|193374.8|193684.8|193374.8|193684.8|193374.8|193684.8|193374.8|1
1728427390000|2024-10-08 22:43:10|193686.6|193376.6|193686.6|193376.6|193686.6|193376.6|193686.6|193376.6|1
1728427400000|2024-10-08 22:43:20|193686.8|193376.8|193686.8|193376.8|193686.8|193376.8|193686.8|193376.8|1
1728427410000|2024-10-08 22:43:30|193685.9|193375.9|193684.1|193374.1|193685.9|193375.9|193684.1|193374.1|2
1728427450000|2024-10-08 22:44:10|193686|193376|193686|193376|193686|193376|193686|193376|1
1728427470000|2024-10-08 22:44:30|193686.7|193376.7|193684.4|193374.4|193686.7|193376.7|193684.4|193374.4|2
1728427510000|2024-10-08 22:45:10|193686.7|193376.7|193686.7|193376.7|193686.7|193376.7|193686.7|193376.7|1
1728427520000|2024-10-08 22:45:20|193684.4|193374.4|193684.4|193374.4|193684.4|193374.4|193684.4|193374.4|1
1728427550000|2024-10-08 22:45:50|193647|193409.4|193680.7|193370.7|193694.1|193409.4|193647|193370.7|4
1728427590000|2024-10-08 22:46:30|193675.1|193365.1|193675.1|193365.1|193675.1|193365.1|193675.1|193365.1|1
1728427610000|2024-10-08 22:46:50|193679.8|193369.8|193680.2|193370.2|193680.2|193370.2|193679.8|193369.8|2
1728427630000|2024-10-08 22:47:10|193680|193370.3|193680|193370.3|193680|193370.3|193680|193370.3|1
1728427640000|2024-10-08 22:47:20|193679.9|193370.4|193676.3|193366.3|193679.9|193370.4|193676.3|193366.3|2
1728427660000|2024-10-08 22:47:40|193646.4|193408.8|193646.4|193408.8|193646.4|193408.8|193646.4|193408.8|1
1728427670000|2024-10-08 22:47:50|193679.6|193369.6|193679.6|193369.6|193679.6|193369.6|193679.6|193369.6|1
1728427690000|2024-10-08 22:48:10|193673.6|193363.6|193673.6|193363.6|193673.6|193363.6|193673.6|193363.6|1
1728427710000|2024-10-08 22:48:30|193676.5|193366.5|193676.5|193366.5|193676.5|193366.5|193676.5|193366.5|1
1728427720000|2024-10-08 22:48:40|193680.1|193370.1|193680.1|193370.1|193680.1|193370.1|193680.1|193370.1|1
1728427750000|2024-10-08 22:49:10|193676.4|193366.4|193676.4|193366.4|193676.4|193366.4|193676.4|193366.4|1
1728427770000|2024-10-08 22:49:30|193680.1|193370.1|193680.1|193370.1|193680.1|193370.1|193680.1|193370.1|1
1728427780000|2024-10-08 22:49:40|193682.4|193372.4|193684.8|193378.8|193684.8|193378.8|193682.4|193372.4|2
1728427800000|2024-10-08 22:50:00|193684.5|193379|193684.5|193379|193684.5|193379|193684.5|193379|1
1728427810000|2024-10-08 22:50:10|193696.4|193386.4|193696.4|193386.4|193696.4|193386.4|193696.4|193386.4|1
1728427820000|2024-10-08 22:50:20|193696.3|193386.3|193697.4|193387.4|193697.4|193387.4|193696.3|193386.3|2
1728427830000|2024-10-08 22:50:30|193691.8|193387.6|193691.6|193387.7|193691.8|193387.7|193691.6|193387.6|2
1728427840000|2024-10-08 22:50:40|193691.5|193387.8|193691.5|193387.8|193691.5|193387.8|193691.5|193387.8|1
1728427860000|2024-10-08 22:51:00|193691.2|193388.1|193697.4|193387.4|193697.4|193388.1|193691.2|193387.4|2
1728427870000|2024-10-08 22:51:10|193698.4|193388.4|193698.4|193388.4|193698.4|193388.4|193698.4|193388.4|1
1728427880000|2024-10-08 22:51:20|193690.1|193385.2|193690.1|193385.2|193690.1|193385.2|193690.1|193385.2|1
1728427890000|2024-10-08 22:51:30|193689.9|193385.4|193689.9|193385.4|193689.9|193385.4|193689.9|193385.4|1
1728427900000|2024-10-08 22:51:40|193693|193383|193693|193383|193693|193383|193693|193383|1
1728427910000|2024-10-08 22:51:50|193688.7|193386.9|193698.7|193388.7|193698.7|193388.7|193688.7|193386.9|2
1728427940000|2024-10-08 22:52:20|193687.6|193386.6|193687.6|193386.6|193687.6|193386.6|193687.6|193386.6|1
1728427950000|2024-10-08 22:52:30|193687.5|193386.7|193687.5|193386.7|193687.5|193386.7|193687.5|193386.7|1
1728427960000|2024-10-08 22:52:40|193687.2|193387|193687.8|193385.7|193687.8|193387|193687.2|193385.7|2
1728427970000|2024-10-08 22:52:50|193697.6|193387.6|193698.4|193388.4|193698.4|193388.4|193697.6|193387.6|2
1728427990000|2024-10-08 22:53:10|193691.2|193381.2|193691.2|193381.2|193691.2|193381.2|193691.2|193381.2|1
1728428040000|2024-10-08 22:54:00|193698.4|193388.4|193698.4|193388.4|193698.4|193388.4|193698.4|193388.4|1
1728428050000|2024-10-08 22:54:10|193690.8|193380.8|193690.8|193380.8|193690.8|193380.8|193690.8|193380.8|1
1728428090000|2024-10-08 22:54:50|193702.9|193392.9|193702.9|193392.9|193702.9|193392.9|193702.9|193392.9|1
1728428100000|2024-10-08 22:55:00|193691.8|193381.8|193691.8|193381.8|193691.8|193381.8|193691.8|193381.8|1
1728428130000|2024-10-08 22:55:30|193691.2|193381.2|193691.3|193381.3|193691.3|193381.3|193691.2|193381.2|2
1728428140000|2024-10-08 22:55:40|193701.2|193391.2|193701.2|193391.2|193701.2|193391.2|193701.2|193391.2|1
1728428150000|2024-10-08 22:55:50|193703.3|193393.3|193703.3|193393.3|193703.3|193393.3|193703.3|193393.3|1
1728428160000|2024-10-08 22:56:00|193691.7|193381.7|193691.7|193381.7|193691.7|193381.7|193691.7|193381.7|1
1728428170000|2024-10-08 22:56:10|193686.2|193383.8|193686.2|193383.8|193686.2|193383.8|193686.2|193383.8|1
1728428180000|2024-10-08 22:56:20|193686|193384.1|193686|193384.1|193686|193384.1|193686|193384.1|1
1728428190000|2024-10-08 22:56:30|193685.6|193384.5|193698.3|193388.3|193698.3|193388.3|193685.6|193384.5|2
1728428200000|2024-10-08 22:56:40|193699.9|193389.9|193699.9|193389.9|193699.9|193389.9|193699.9|193389.9|1
1728428210000|2024-10-08 22:56:50|193686.5|193383.3|193686.5|193383.3|193686.5|193383.3|193686.5|193383.3|1
1728428220000|2024-10-08 22:57:00|193686.2|193383.6|193686.2|193383.6|193686.2|193383.6|193686.2|193383.6|1
1728428230000|2024-10-08 22:57:10|193648.7|193411.1|193690.4|193380.4|193690.4|193411.1|193648.7|193380.4|2
1728428240000|2024-10-08 22:57:20|193691.2|193381.2|193691.2|193381.2|193691.2|193381.2|193691.2|193381.2|1
1728428260000|2024-10-08 22:57:40|193701.7|193391.7|193701.7|193391.7|193701.7|193391.7|193701.7|193391.7|1
1728428270000|2024-10-08 22:57:50|193648.5|193410.9|193685.2|193384.1|193691.1|193410.9|193648.5|193380.4|4
1728428290000|2024-10-08 22:58:10|193684.8|193384.4|193644.6|193423.4|193684.8|193423.4|193644.6|193384.4|2
1728428300000|2024-10-08 22:58:20|193644.4|193423.6|193644.4|193423.6|193644.4|193423.6|193644.4|193423.6|1
1728428310000|2024-10-08 22:58:30|193644.1|193423.9|193644.1|193423.9|193644.1|193423.9|193644.1|193423.9|1
1728428320000|2024-10-08 22:58:40|193644.5|193423.1|193699.1|193389.1|193699.1|193423.1|193644.5|193389.1|2
1728428330000|2024-10-08 22:58:50|193703.8|193393.8|193703.8|193393.8|193703.8|193393.8|193703.8|193393.8|1
1728428340000|2024-10-08 22:59:00|193652.3|193418.2|193652.3|193418.2|193652.3|193418.2|193652.3|193418.2|1
1728428350000|2024-10-08 22:59:10|193643.7|193424.1|193643.7|193424.1|193643.7|193424.1|193643.7|193424.1|1
1728428370000|2024-10-08 22:59:30|193643.4|193424.4|193643.4|193424.4|193643.4|193424.4|193643.4|193424.4|1
1728428380000|2024-10-08 22:59:40|193699.6|193389.6|193699.6|193389.6|193699.6|193389.6|193699.6|193389.6|1
1728428400000|2024-10-08 23:00:00|193699.7|193389.7|193575.5|193450.5|193699.7|193457|193575.5|193389.7|4
1728428430000|2024-10-08 23:00:30|193559.6|193425.3|193559.6|193423.9|193582.5|193457.5|193559.6|193423.9|3
1728428440000|2024-10-08 23:00:40|193582.5|193423.6|193582.5|193457.5|193582.5|193457.5|193559.6|193423.6|5
1728428450000|2024-10-08 23:00:50|193559.6|193423.6|193582.5|193457.5|193582.5|193457.5|193559.6|193423.6|4
1728428460000|2024-10-08 23:01:00|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|193685|193375|3
1728428470000|2024-10-08 23:01:10|193687|193377|193687.5|193377.5|193687.5|193377.5|193687|193377|2
1728428480000|2024-10-08 23:01:20|193687|193377|193562|193426.2|193687|193426.5|193562|193376|6
1728428490000|2024-10-08 23:01:30|193584.9|193459.9|193562|193425.5|193584.9|193459.9|193562|193425.2|5
1728428500000|2024-10-08 23:01:40|193584.9|193425.9|193562|193425.5|193584.9|193459.9|193562|193425.5|4
1728428510000|2024-10-08 23:01:50|193584.9|193459.9|193687|193377|193687|193459.9|193562|193377|8
1728428520000|2024-10-08 23:02:00|193685|193375|193687|193377|193687|193377|193685|193375|3
1728428530000|2024-10-08 23:02:10|193686|193376|193685|193375|193687|193377|193684|193374|5
1728428540000|2024-10-08 23:02:20|193686.5|193376.5|193563.5|193426.9|193686.5|193426.9|193563.5|193376.5|2
1728428550000|2024-10-08 23:02:30|193625.3|193426.5|193624.3|193425.8|193625.3|193461.4|193563.5|193424.5|7
1728428560000|2024-10-08 23:02:40|193624.9|193426.1|193624.9|193426.1|193624.9|193426.1|193624.9|193426.1|1
1728428600000|2024-10-08 23:03:20|193684|193374|193685.5|193375.5|193685.5|193375.5|193684|193374|2
1728428610000|2024-10-08 23:03:30|193626.9|193427.7|193626.9|193427.7|193626.9|193427.7|193626.2|193427.4|3
1728428620000|2024-10-08 23:03:40|193626.2|193427.4|193626.2|193427.4|193626.2|193427.4|193626.2|193427.4|1
1728428630000|2024-10-08 23:03:50|193626.5|193427.7|193625.9|193427.1|193626.5|193427.7|193625.9|193427.1|3
1728428640000|2024-10-08 23:04:00|193685.5|193375.5|193685.5|193375.5|193685.5|193375.5|193685.5|193375.5|1
1728428650000|2024-10-08 23:04:10|193684|193374|193685.5|193375.5|193685.5|193375.5|193684|193374|2
1728428660000|2024-10-08 23:04:20|193684|193374|193627.4|193428.3|193684|193428.3|193626.7|193374|3
1728428670000|2024-10-08 23:04:30|193626.7|193427.9|193626.7|193427.6|193626.7|193427.9|193626.1|193427.3|3
1728428680000|2024-10-08 23:04:40|193627.1|193427.9|193626.7|193427.9|193627.1|193427.9|193626.7|193427.9|2
1728428700000|2024-10-08 23:05:00|193685.5|193375.5|193684|193374|193685.5|193375.5|193684|193374|2
1728428710000|2024-10-08 23:05:10|193681|193371|193684|193374|193684|193374|193681|193371|2
1728428720000|2024-10-08 23:05:20|193627.1|193428.3|193627.8|193429|193627.8|193429|193627.1|193428.3|5
1728428730000|2024-10-08 23:05:30|193627.5|193428.7|193596.2|193471.2|193627.5|193471.2|193596.2|193428.7|2
1728428770000|2024-10-08 23:06:10|193686.5|193376.5|193685.5|193375.5|193686.5|193376.5|193685.5|193375.5|2
1728428780000|2024-10-08 23:06:20|193684|193374|193687.5|193377.5|193687.5|193377.5|193684|193374|4
1728428790000|2024-10-08 23:06:30|193591.7|193466.7|193591.7|193466.7|193591.7|193466.7|193591.7|193466.7|1
1728428820000|2024-10-08 23:07:00|193687|193377|193685|193375|193687.5|193377.5|193685|193375|4
1728428830000|2024-10-08 23:07:10|193687.5|193377.5|193687|193377|193687.5|193377.5|193687|193377|2
1728428840000|2024-10-08 23:07:20|193592|193467|193746|193436|193746|193467|193592|193436|2
1728428850000|2024-10-08 23:07:30|193569.1|193313|193592|193467|193592|193467|193569.1|193313|2
1728428880000|2024-10-08 23:08:00|193629.4|193430.6|193629.4|193430.6|193629.4|193430.6|193629.4|193430.6|1
1728428900000|2024-10-08 23:08:20|193687.5|193377.5|193686|193376|193687.5|193377.5|193686|193376|2
1728428910000|2024-10-08 23:08:30|193687|193377|193629.5|193430.7|193687|193431.1|193629.5|193377|5
1728428920000|2024-10-08 23:08:40|193629.2|193430.4|193629.9|193430.7|193629.9|193430.7|193629.2|193430.4|2
1728428940000|2024-10-08 23:09:00|193629.5||193629.5||193629.5||193629.5||1
1728428950000|2024-10-08 23:09:10|193686.5|193376.5|193686|193376|193686.5|193376.5|193686|193376|2
1728428960000|2024-10-08 23:09:20|193687|193377|193630|193431.2|193687.5|193431.2|193630|193377|4
1728428970000|2024-10-08 23:09:30|193592.4|193467.4|193592.4|193467.4|193592.4|193467.4|193592.4|193467.4|1
1728429000000|2024-10-08 23:10:00|193685|193375|193685|193375|193686.5|193376.5|193685|193375|3
1728429010000|2024-10-08 23:10:10|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|193685|193375|3
1728429020000|2024-10-08 23:10:20|193629.8|193430.7|193629.1|193430.3|193629.8|193430.7|193629.1|193430.3|2
1728429050000|2024-10-08 23:10:50|193685|193375|193685|193375|193685|193375|193685|193375|1
1728429060000|2024-10-08 23:11:00|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|193686|193376|3
1728429070000|2024-10-08 23:11:10|193629.7|193430.6|193629.7|193430.6|193629.7|193430.6|193629.7|193430.6|1
1728429080000|2024-10-08 23:11:20|193629.1|193430.3|193629.1|193430.3|193629.1|193430.3|193629.1|193430.3|1
1728429120000|2024-10-08 23:12:00|193685|193375|193687.5|193377.5|193687.5|193377.5|193685|193375|3
1728429130000|2024-10-08 23:12:10|193593.4|193468.4|193593.4|193468.4|193593.4|193468.4|193593.4|193468.4|1
1728429160000|2024-10-08 23:12:40|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|1
1728429180000|2024-10-08 23:13:00|193687.5|193377.5|193631|193431.9|193687.5|193431.9|193630.7|193377|4
1728429230000|2024-10-08 23:13:50|193687.5|193377.5|193687.5|193377.5|193687.5|193377.5|193687.5|193377.5|1
1728429240000|2024-10-08 23:14:00|193687|193377|193631.1|193431.9|193687.5|193431.9|193631.1|193377|3
1728429260000|2024-10-08 23:14:20|193631.4|193432.3|193631.1|193431.9|193631.4|193432.3|193631.1|193431.9|2
1728429270000|2024-10-08 23:14:30|193687.5|193377.5|193687.5|193377.5|193687.5|193377.5|193687.5|193377.5|1
1728429280000|2024-10-08 23:14:40|193686|193376|193686|193376|193686|193376|193686|193376|1
1728429290000|2024-10-08 23:14:50|193687.5|193377.5|193631.1|193431.9|193687.5|193431.9|193631.1|193377.5|2
1728429320000|2024-10-08 23:15:20|193630.7|193378.5|193688.5|193378.5|193688.5|193378.5|193630.7|193378.5|3
1728429340000|2024-10-08 23:15:40|193687.5|193377.5|193687.5|193377.5|193687.5|193377.5|193687.5|193377.5|1
1728429350000|2024-10-08 23:15:50|193686.5|193376.5|193630.7|193431.6|193686.5|193431.6|193630.1|193375.5|5
1728429360000|2024-10-08 23:16:00|193593.5|193468.5|193630.1|193491.4|193630.1|193491.4|193593.5|193468.5|4
1728429370000|2024-10-08 23:16:10|193593.5|193468.5|193593.5|193468.5|193593.5|193468.5|193593.5|193468.5|1
1728429380000|2024-10-08 23:16:20|193685|193375|193685|193375|193685|193375|193685|193375|1
1728429390000|2024-10-08 23:16:30|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|1
1728429400000|2024-10-08 23:16:40|193687.5|193377.5|193631.7|193432.5|193688.5|193432.5|193631.7|193377.5|3
1728429410000|2024-10-08 23:16:50|193571|193433.2|193631.7|193432.2|193631.7|193433.2|193571|193431.9|5
1728429420000|2024-10-08 23:17:00|193571||193631.7||193631.7||193571||2
1728429430000|2024-10-08 23:17:10|193632|193432.5|193688|193378|193688|193432.5|193632|193378|2
1728429440000|2024-10-08 23:17:20|193686.5|193376.5|193688|193378|193688|193378|193685.5|193375.5|6
1728429450000|2024-10-08 23:17:30|193685.5|193375.5|193686.5|193376.5|193686.5|193376.5|193685.5|193375.5|2
1728429460000|2024-10-08 23:17:40|193631.1|193431.9|193631.7|193432.3|193631.7|193432.3|193631.1|193431.9|4
1728429470000|2024-10-08 23:17:50|193631.1|193431.9|193631.1|193431.9|193631.1|193431.9|193631.1|193431.9|1
1728429480000|2024-10-08 23:18:00|193631.4|193432.3|193631.4|193432.3|193631.4|193432.3|193631.4|193432.3|1
1728429490000|2024-10-08 23:18:10|193631.1|193431.9|193631.7|193432.3|193631.7|193432.3|193631.1|193431.9|2
1728429500000|2024-10-08 23:18:20|193686.5|193376.5|193688|193378|193688|193378|193686.5|193376.5|4
1728429510000|2024-10-08 23:18:30|193631.7|193432.3|193631.7|193432.3|193631.7|193432.3|193631.7|193432.3|1
1728429520000|2024-10-08 23:18:40|193631.1|193431.9|193631.1|193431.9|193631.1|193431.9|193631.1|193431.9|1
1728429540000|2024-10-08 23:19:00|193630.7|193431.6|193688|193378|193688|193431.6|193630.7|193377|3
1728429550000|2024-10-08 23:19:10|193687|193377|193687|193377|193687|193377|193687|193377|1
1728429570000|2024-10-08 23:19:30|193631.4|193431.9|193631.7|193432.3|193631.7|193432.3|193631.4|193431.9|2
1728429580000|2024-10-08 23:19:40|193631.1|193431.9|193630.7|193431.6|193631.1|193431.9|193630.7|193431.6|2
1728429590000|2024-10-08 23:19:50|193631.4|193431.9|193630.7|193431.6|193631.4|193431.9|193630.7|193431.6|2
1728429600000|2024-10-08 23:20:00|193686.5|193376.5|193688|193378|193688|193378|193686.5|193376.5|2
1728429620000|2024-10-08 23:20:20|193631.7|193432.3|193631.7|193432.3|193631.7|193432.3|193631.7|193432.3|1
1728429630000|2024-10-08 23:20:30|193631.1|193431.9|193631.1|193431.9|193631.7|193432.3|193631.1|193431.9|3
1728429640000|2024-10-08 23:20:40|193630.7|193431.6|193631.1|193431.9|193631.1|193431.9|193630.7|193431.6|2
1728429660000|2024-10-08 23:21:00|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|1
1728429670000|2024-10-08 23:21:10|193688|193378|193688|193378|193688|193378|193688|193378|1
1728429680000|2024-10-08 23:21:20|193686.5|193376.5|193631.7|193432.3|193686.5|193432.3|193631.1|193376.5|3
1728429690000|2024-10-08 23:21:30|193631.1|193431.9|193631.1|193431.9|193631.1|193431.9|193631.1|193431.9|1
1728429720000|2024-10-08 23:22:00|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|1
1728429730000|2024-10-08 23:22:10|193594|193469|193594|193469|193594|193469|193594|193469|1
1728429740000|2024-10-08 23:22:20|193631.7|193432.3|193631.7|193432.6|193632.1|193432.9|193631.7|193432.3|3
1728429750000|2024-10-08 23:22:30|193631.4|193432.3|193631.4|193432.3|193631.4|193432.3|193631.4|193432.3|1
1728429760000|2024-10-08 23:22:40|193632.1|193432.6|193631.4|193432.3|193632.1|193432.6|193631.4|193432.3|2
1728429770000|2024-10-08 23:22:50|193687.5|193377.5|193687.5|193377.5|193687.5|193377.5|193687.5|193377.5|1
1728429780000|2024-10-08 23:23:00|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|1
1728429790000|2024-10-08 23:23:10|193631.1|193431.9|193632.4|193433.3|193632.4|193433.3|193631.1|193431.9|2
1728429800000|2024-10-08 23:23:20|193631.1|193431.9|193631.1|193431.9|193631.1|193431.9|193631.1|193431.9|1
1728429810000|2024-10-08 23:23:30|193631.4|193432.3|193631.4|193432.3|193631.4|193432.3|193631.4|193432.3|1
1728429820000|2024-10-08 23:23:40|193689|193379|193689|193379|193689|193379|193689|193379|1
1728429830000|2024-10-08 23:23:50|193688|193378|193687.5|193377.5|193688|193378|193685.5|193375.5|4
1728429840000|2024-10-08 23:24:00|193690|193380|193573.2|193434.3|193690|193434.3|193573.2|193378.5|4
1728429850000|2024-10-08 23:24:10|193596.1|193471.1|193596.1|193471.1|193596.1|193471.1|193596.1|193471.1|1
1728429870000|2024-10-08 23:24:30|193633.5|193434.3|193633.8|193434.3|193633.8|193434.3|193633.5|193434.3|2
1728429880000|2024-10-08 23:24:40|193688.5|193378.5|193688.5|193378.5|193688.5|193378.5|193688.5|193378.5|1
1728429890000|2024-10-08 23:24:50|193689|193379|193690|193380|193690|193380|193689|193379|2
1728429900000|2024-10-08 23:25:00|193688.5|193378.5|193633.2|193434.1|193688.5|193434.4|193633.2|193378.5|4
1728429910000|2024-10-08 23:25:10|193632.9|193433.7|193633.2|193434.1|193633.2|193434.1|193632.9|193433.7|2
1728429940000|2024-10-08 23:25:40|193687.5|193377.5|193687.5|193377.5|193688.5|193378.5|193687.5|193377.5|3
1728429950000|2024-10-08 23:25:50|193689|193379|193633.9|193434.4|193690|193434.4|193633.9|193379|3
1728429960000|2024-10-08 23:26:00|193633.2|193434.1|193633.2|193433.7|193633.2|193434.1|193633.2|193433.7|2
1728429970000|2024-10-08 23:26:10|193632.9|193434.1|193632.9|193433.7|193633.5|193434.1|193632.9|193433.7|4
1728429980000|2024-10-08 23:26:20|193632.5|193433.4|193687.5|193377.5|193687.5|193433.4|193632.5|193377.5|2
1728429990000|2024-10-08 23:26:30|193688.5|193378.5|193687.5|193377.5|193689|193379|193686.5|193376.5|5
1728430000000|2024-10-08 23:26:40|193688|193378|193686.5|193376.5|193688|193378|193686.5|193376.5|2
1728430010000|2024-10-08 23:26:50|193632.5|193433.4|193632.5|193433.4|193632.5|193433.4|193632.5|193433.4|1
1728430030000|2024-10-08 23:27:10|193632.9|193433.7|193632.5|193433.4|193633.2|193433.7|193632.5|193433.4|3
1728430040000|2024-10-08 23:27:20|193632.9|193379|193690.5|193380.5|193690.5|193380.5|193632.5|193379|4
1728430050000|2024-10-08 23:27:30|193691|193381|193688.5|193378.5|193692|193382|193688.5|193378.5|5
1728430060000|2024-10-08 23:27:40|193688|193378|193633.5|193434.1|193688|193434.1|193633.2|193378|3
1728430090000|2024-10-08 23:28:10|193632.9|193433.7|193633.5|193434.1|193633.5|193434.1|193632.9|193433.7|2
1728430110000|2024-10-08 23:28:30|193689|193379|193688.5|193378.5|193689|193379|193688.5|193378.5|2
1728430120000|2024-10-08 23:28:40|193689|193379|193632.9|193433.7|193690|193434.4|193632.9|193379|5
1728430130000|2024-10-08 23:28:50|193633.2|193434.1|193633.2|193434.1|193633.2|193434.1|193633.2|193434.1|1
1728430140000|2024-10-08 23:29:00|193633.5|193434.4|193633.5|193434.4|193633.5|193434.4|193633.5|193434.4|1
1728430160000|2024-10-08 23:29:20|193689.5|193379.5|193688.5|193378.5|193690|193380|193688.5|193378.5|4
1728430170000|2024-10-08 23:29:30|193689.5|193379.5|193633.5|193434.4|193689.5|193434.4|193633.5|193379.5|2
1728430190000|2024-10-08 23:29:50|193596.2|193471.2|193573.3|193434.7|193633.5|193471.2|193573.3|193434.4|3
1728430200000|2024-10-08 23:30:00|193633.2|193434.1|193633.2|193434.1|193633.5|193434.4|193633.2|193434.1|3
1728430210000|2024-10-08 23:30:10|193689.5|193379.5|193689.5|193379.5|193689.5|193379.5|193689.5|193379.5|1
1728430220000|2024-10-08 23:30:20|193690|193380|193688.5|193378.5|193690|193380|193688.5|193378.5|2
1728430230000|2024-10-08 23:30:30|193595|193470|193595|193470|193595|193470|193595|193470|1
1728430250000|2024-10-08 23:30:50|193633.1|193433.6|193595|193470|193633.1|193470|193595|193433.6|2
1728430260000|2024-10-08 23:31:00|193572.1|193313|193572.1|193314|193572.1|193314|193572.1|193313|2
1728430270000|2024-10-08 23:31:10||193313||193312||193313||193312|2
1728430280000|2024-10-08 23:31:20|193594.4|193313|193594.4|193469.4|193594.4|193469.4|193594.4|193312|4
1728430310000|2024-10-08 23:31:50|193571.5|193312|193571.5|193312|193571.5|193312|193571.5|193312|1
1728430320000|2024-10-08 23:32:00||193313||193312||193313||193312|2
1728430330000|2024-10-08 23:32:10||193313||193312||193313||193312|2
1728430340000|2024-10-08 23:32:20|193594.4|193469.4|193594.4|193469.4|193594.4|193469.4|193594.4|193469.4|1
1728430370000|2024-10-08 23:32:50|193571.5|193312|193571.5|193312|193571.5|193312|193571.5|193312|1
1728430390000|2024-10-08 23:33:10|193594.4|193313|193594.4|193469.4|193594.4|193469.4|193594.4|193313|2
1728430420000|2024-10-08 23:33:40|193571.5|193312|193571.5|193312|193571.5|193312|193571.5|193312|1
1728430430000|2024-10-08 23:33:50||193313||193312||193313||193312|2
1728430450000|2024-10-08 23:34:10|193594.4|193469.4|193594.4|193469.4|193594.4|193469.4|193594.4|193469.4|1
1728430480000|2024-10-08 23:34:40|193571.5|193313|193571.5|193313|193571.5|193313|193571.5|193313|1
1728430490000|2024-10-08 23:34:50||193312||193313||193313||193312|2
1728430500000|2024-10-08 23:35:00|193594.4|193312|193594.4|193469.4|193594.4|193469.4|193594.4|193312|2
1728430530000|2024-10-08 23:35:30|193632|193432.5|193685.7|193375.7|193685.7|193469.4|193594.4|193375.7|3
1728430540000|2024-10-08 23:35:40|193685.8|193375.8|193685.8|193375.8|193685.8|193375.8|193685.8|193375.8|1
1728430550000|2024-10-08 23:35:50|193685.7|193375.7|193685.7|193375.7|193685.7|193375.7|193685.7|193375.7|1
1728430560000|2024-10-08 23:36:00|193593.1|193468.1|193593.1|193468.1|193593.1|193468.1|193593.1|193468.1|1
1728430590000|2024-10-08 23:36:30|193686|193376|193686|193376|193686|193376|193686|193376|1
1728430610000|2024-10-08 23:36:50|193630.5|193431|193630.5|193431|193630.5|193431|193630.5|193431|1
1728430630000|2024-10-08 23:37:10|193593.1|193468.1|193593.1|193468.1|193593.1|193468.1|193593.1|193468.1|1
1728430650000|2024-10-08 23:37:30|193687.3|193377.3|193686|193376|193687.3|193377.3|193686|193376|2
1728430670000|2024-10-08 23:37:50|193686.1|193376.1|193593.1|193468.1|193686.1|193468.1|193593.1|193376.1|2
1728430710000|2024-10-08 23:38:30|193570.2|193312.8|193686.3|193376.3|193686.3|193376.3|193570.2|193312.8|2
1728430720000|2024-10-08 23:38:40|193593.1|193468.1|193593.1|193468.1|193593.1|193468.1|193593.1|193468.1|1
1728430740000|2024-10-08 23:39:00|193630.1|193431|193630.1|193431|193630.1|193431|193630.1|193431|1
1728430750000|2024-10-08 23:39:10|193593.1|193468.1|193593.1|193468.1|193593.1|193468.1|193593.1|193468.1|1
1728430760000|2024-10-08 23:39:20|193686|193376|193686|193376|193686|193376|193686|193376|1
1728430780000|2024-10-08 23:39:40|193593.3|193468.3|193593.3|193468.3|193593.3|193468.3|193593.3|193468.3|1
1728430810000|2024-10-08 23:40:10|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|1
1728430830000|2024-10-08 23:40:30|193593.2|193468.2|193593.2|193468.2|193593.2|193468.2|193593.2|193468.2|1
1728430870000|2024-10-08 23:41:10|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|1
1728430890000|2024-10-08 23:41:30|193593.2|193468.2|193593.2|193468.2|193593.2|193468.2|193593.2|193468.2|1
1728430920000|2024-10-08 23:42:00|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|1
1728430940000|2024-10-08 23:42:20|193687|193377|193630.9|193431.4|193687|193431.4|193630.9|193377|2
1728430950000|2024-10-08 23:42:30|193630.2|193431.1|193630.2|193431.1|193630.2|193431.1|193630.2|193431.1|1
1728430970000|2024-10-08 23:42:50|193593.2|193468.2|193686|193376|193686|193468.2|193593.2|193376|2
1728431000000|2024-10-08 23:43:20|193593.2|193468.2|193593.2|193468.2|193593.2|193468.2|193593.2|193468.2|1
1728431040000|2024-10-08 23:44:00|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|1
1728431050000|2024-10-08 23:44:10|193593.2|193468.2|193593.2|193468.2|193593.2|193468.2|193593.2|193468.2|1
1728431080000|2024-10-08 23:44:40|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|193686.2|193376.2|1
1728431100000|2024-10-08 23:45:00|193684|193374|193684|193374|193684|193374|193684|193374|1
1728431110000|2024-10-08 23:45:10|193593.2|193468.2|193593.2|193468.2|193593.2|193468.2|193593.2|193468.2|1
1728431140000|2024-10-08 23:45:40|193685.5|193375.5|193685.5|193375.5|193685.5|193375.5|193685.5|193375.5|1
1728431150000|2024-10-08 23:45:50|193686|193376|193685.5|193375.5|193686|193376|193685.5|193375.5|2
1728431160000|2024-10-08 23:46:00|193686|193376|193594.1|193469.1|193687.9|193469.1|193594.1|193376|3
1728431190000|2024-10-08 23:46:30|193683.9|193373.9|193683.9|193373.9|193683.9|193373.9|193683.9|193373.9|1
1728431200000|2024-10-08 23:46:40|193683.8|193373.8|193686.3|193376.3|193686.3|193376.3|193683.8|193373.8|3
1728431220000|2024-10-08 23:47:00|193593.9|193468.9|193593.9|193468.9|193593.9|193468.9|193593.9|193468.9|1
1728431250000|2024-10-08 23:47:30|193686.6|193376.6|193686.6|193376.6|193686.6|193376.6|193686.6|193376.6|1
1728431260000|2024-10-08 23:47:40|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|193686.5|193376.5|1
1728431270000|2024-10-08 23:47:50|193686.6|193376.6|193593.9|193468.9|193686.6|193468.9|193593.9|193376.6|2
1728431280000|2024-10-08 23:48:00|193631.3|193431.9|193630.7|193431.5|193631.3|193431.9|193630.7|193431.5|2
1728431290000|2024-10-08 23:48:10|193631.3|193431.9|193631|193431.9|193631.3|193431.9|193631|193431.9|2
1728431300000|2024-10-08 23:48:20|193630.7|193431.5|193685.5|193375.5|193685.5|193431.9|193630.7|193375.5|3
1728431310000|2024-10-08 23:48:30|193687|193377|193584.6|193459.6|193687|193459.6|193584.6|193365.8|4
1728431320000|2024-10-08 23:48:40|193561.7|193426|193561.7|193426|193561.7|193426|193561.7|193426|1
1728431330000|2024-10-08 23:48:50|193631.7|193432.3|193632.4|193432.9|193632.4|193432.9|193631.4|193432.3|6
1728431340000|2024-10-08 23:49:00|193632.1|193432.6|193631.1|193431.9|193632.1|193432.6|193631.1|193431.9|5
1728431360000|2024-10-08 23:49:20|193636|193436.9|193617.4|193483.8|193640.3|193515.3|193617.4|193436.9|4
1728431370000|2024-10-08 23:49:30|193640.3|193515.3|193617.4|193482.1|193640.3|193515.3|193617.4|193482.1|2
1728431390000|2024-10-08 23:49:50|193734.1|193482.3|193628.1|193503.1|193734.1|193503.1|193605.2|193424.1|5
1728431420000|2024-10-08 23:50:20|193731.4|193421.4|193731.4|193421.4|193731.4|193421.4|193731.4|193421.4|1
1728431440000|2024-10-08 23:50:40|193731.1|193421.1|193628.6|193503.6|193731.1|193503.6|193628.6|193421.1|2
1728431450000|2024-10-08 23:50:50|193628.5|193503.5|193628.5|193503.5|193628.5|193503.5|193628.5|193503.5|1
1728431460000|2024-10-08 23:51:00|193667.7|193526.4|193667.7|193526.4|193667.7|193526.4|193667.7|193526.4|1
1728431470000|2024-10-08 23:51:10|193668.1||193667.4||193668.1||193667.4||2
1728431480000|2024-10-08 23:51:20|193668.1||193667.7||193668.1||193667.4||3
1728431490000|2024-10-08 23:51:30|193728|193418|193727.5|193417.5|193728|193418|193727.5|193417.5|2
1728431500000|2024-10-08 23:51:40|193729|193419|193728|193418|193729|193419|193728|193418|2
1728431510000|2024-10-08 23:51:50|193727|193417|193666.7|193525.3|193727|193525.3|193666.7|193417|2
1728431530000|2024-10-08 23:52:10|193666.3||193666.3||193666.3||193666.3||1
1728431550000|2024-10-08 23:52:30|193726.5|193416.5|193727|193417|193727|193417|193725.5|193415.5|3
1728431560000|2024-10-08 23:52:40|193672.8|193534.5|193668|193543|193672.8|193543|193645.1|193515.2|3
1728431590000|2024-10-08 23:53:10|193645.1|193416.4|193645.1|193416.8|193645.1|193416.8|193645.1|193416.4|2
1728431600000|2024-10-08 23:53:20|193764.5|193454.5|193660|193535|193764.5|193535|193660|193454.5|2
1728431630000|2024-10-08 23:53:50|193761.8|193451.8|193761.8|193451.8|193761.8|193451.8|193761.8|193451.8|1
1728431640000|2024-10-08 23:54:00|193763.4|193453.4|193764.9|193454.9|193764.9|193454.9|193763.4|193453.4|2
1728431660000|2024-10-08 23:54:20|193660.7|193535.7|193660.7|193535.7|193660.7|193535.7|193660.7|193535.7|1
1728431680000|2024-10-08 23:54:40|193691.2|193558.6|193691.2|193558.6|193691.9|193558.6|193690.9|193558.6|6
1728431690000|2024-10-08 23:54:50|193690.9|193452.5|193763.5|193453.5|193763.5|193453.5|193690.9|193452.5|5
1728431700000|2024-10-08 23:55:00|193763|193453|193762.5|193452.5|193763|193453|193762.5|193452.5|2
1728431710000|2024-10-08 23:55:10|193762|193452|193689.7|193559.3|193762|193559.3|193689.7|193452|3
1728431720000|2024-10-08 23:55:20|193690.7||193690.3||193690.7||193690.3||2
1728431730000|2024-10-08 23:55:30|193690.7||193690.7||193690.7||193690.7||1
1728431740000|2024-10-08 23:55:40|193690.3|193454|193764|193454|193764|193454|193690.3|193454|2
1728431750000|2024-10-08 23:55:50|193763|193453|193763|193453|193763|193453|193763|193453|1
1728431760000|2024-10-08 23:56:00|193762.5|193452.5|193762.5|193452.5|193762.5|193452.5|193762.5|193452.5|1
1728431770000|2024-10-08 23:56:10|193761|193451|193689.3|193514.2|193761|193514.2|193689|193451|5
1728431780000|2024-10-08 23:56:20|193690.3|193514.9|193690.3|193514.9|193690.3|193514.9|193690.3|193514.9|1
1728431790000|2024-10-08 23:56:30|193689.3|193514.5|193689.7|193514.5|193689.7|193514.5|193689.3|193514.5|2
1728431800000|2024-10-08 23:56:40|193764|193454|193764|193454|193764|193454|193764|193454|1
1728431810000|2024-10-08 23:56:50|193696.6|193521.8|193691.7|193560.9|193696.9|193569.7|193691.1|193521.8|5
1728431820000|2024-10-08 23:57:00|193690.4||193690.4||193691.1||193690.4||3
1728431830000|2024-10-08 23:57:10|193691.1||193691.1||193691.1||193691.1||1
1728431850000|2024-10-08 23:57:30|193766.5|193456.5|193766.5|193456.5|193766.5|193456.5|193766.5|193456.5|1
1728431860000|2024-10-08 23:57:40|193765|193455|193765|193455|193765|193455|193765|193455|1
1728431870000|2024-10-08 23:57:50|193690.4|193560.9|193690.4|193560.9|193690.4|193560.9|193690.1|193560.9|3
1728431880000|2024-10-08 23:58:00|193690.1|193517.3|193689.7|193516.9|193690.1|193517.3|193689.7|193516.9|3
1728431900000|2024-10-08 23:58:20|193763.5|193453.5|193763.5|193453.5|193763.5|193453.5|193763.5|193453.5|1
1728431910000|2024-10-08 23:58:30|193765|193455|193764.5|193454.5|193766|193456|193764.5|193454.5|4
1728431920000|2024-10-08 23:58:40|193763.5|193453.5|193661|193536|193765.3|193536|193661|193453.5|4
1728431940000|2024-10-08 23:59:00|193687.7|193558.9|193688.7|193558.9|193688.7|193558.9|193687.7|193558.9|5
1728431950000|2024-10-08 23:59:10|193687.7|193576.4|193690.4|193565.4|193701.4|193576.4|193687.7|193565.4|5
1728431990000|2024-10-08 23:59:50|193793.5|193483.5|193795.5|193485.5|193795.5|193485.5|193793.5|193483.5|3
1728432000000|2024-10-09 00:00:00|193794|193484|193692.1|193567.1|193794|193587.9|193682.9|193484|17
1728432010000|2024-10-09 00:00:10|193720.9|193571.7|193659.2|193506.4|193729.7|193580.2|193653.6|193505.1|29
1728432020000|2024-10-09 00:00:20|193659.9|193506.1|193662.8|193537.8|193674.7|193549.7|193653.3|193494.3|27
1728432030000|2024-10-09 00:00:30|193675|193550|193650|193525|193706.9|193550|193626.2|193501.2|30
1728432040000|2024-10-09 00:00:40|193659.8|193534.8|193713.5|193564|193725.1|193571.5|193647.4|193522.4|34
1728432050000|2024-10-09 00:00:50|193713.6|193564.1|193718.7|193571.3|193721.7|193573.9|193707.3|193559.9|30
1728432060000|2024-10-09 00:01:00|193712.4|193564.9|193704.3|193557.5|193718.3|193571.2|193704.3|193557.5|26
1728432070000|2024-10-09 00:01:10|193712.8|193566|193709.4|193562.9|193720.4|193573.3|193703.7|193557.2|27
1728432080000|2024-10-09 00:01:20|193709.7|193563.3|193707.9|193561.7|193716.3|193570.2|193702.4|193556.3|22
1728432090000|2024-10-09 00:01:30|193699.4|193553.3|193697.1|193547.3|193714.5|193565.1|193685.7|193539.9|27
1728432100000|2024-10-09 00:01:40|193696.8|193548|193662.8|193537.8|193697.1|193558.5|193654.9|193499.1|26
1728432110000|2024-10-09 00:01:50|193662.6|193537.6|193603.6|193435.5|193666.6|193540.2|193601.4|193431.7|23
1728432120000|2024-10-09 00:02:00|193604.3|193436.5|193595.9|193428.8|193611.6|193444.1|193591.9|193428.5|22
1728432130000|2024-10-09 00:02:10|193596.3|193427.5|193599.6|193425.8|193606.3|193469.3|193594.3|193424.2|28
1728432140000|2024-10-09 00:02:20|193595.9|193425.5|193598.4|193423.9|193606.9|193477.1|193547|193421.5|28
1728432150000|2024-10-09 00:02:30|193597.7|193422.9|193602.7|193427.9|193613.5|193486.6|193566.2|193417.5|34
1728432160000|2024-10-09 00:02:40|193592.3|193464.8|193603.9|193429.1|193614.1|193482.2|193592.3|193421.5|31
1728432170000|2024-10-09 00:02:50|193616.7|193491.7|193642.1|193517.1|193644.7|193519.7|193602.9|193459.1|28
1728432180000|2024-10-09 00:03:00|193635.9|193464.4|193635.3|193509.7|193646.6|193521.6|193630.3|193464.4|31
1728432190000|2024-10-09 00:03:10|193641.8|193516.8|193623.8|193498.8|193644.7|193519.7|193613.9|193488.9|32
1728432200000|2024-10-09 00:03:20|193614|193489|193615.8|193453.8|193644.8|193519.8|193606.5|193453.8|29
1728432210000|2024-10-09 00:03:30|193570.6|193445.6|193576.9|193451.9|193624.3|193461.7|193570.6|193445.6|20
1728432220000|2024-10-09 00:03:40|193617.6|193455.2|193584.9|193459.9|193624.6|193461.8|193574.1|193449.1|25
1728432230000|2024-10-09 00:03:50|193576.9|193451.9|193617|193461.8|193626.3|193470.3|193576.9|193451.9|23
1728432240000|2024-10-09 00:04:00|193616.1|193462.8|193615.6|193461.4|193622.4|193469.2|193613.1|193458.7|18
1728432250000|2024-10-09 00:04:10|193614|193460|193592.1|193428.7|193622|193468|193557|193428.7|26
1728432260000|2024-10-09 00:04:20|193601|193437.2|193583.7|193426.3|193603.7|193478.7|193544.2|193419.2|34
1728432270000|2024-10-09 00:04:30|193582.7|193425.3|193581.5|193425.4|193596.5|193471.5|193581.5|193423|21
1728432280000|2024-10-09 00:04:40|193584.6|193459.6|193581.6|193422.9|193586.5|193461.5|193581.5|193422.9|17
1728432290000|2024-10-09 00:04:50|193590.7|193432|193581.6|193426|193590.7|193461.8|193581.5|193423|17
1728432300000|2024-10-09 00:05:00|193581.9|193423|193576.5|193418.9|193586.8|193461.8|193576.2|193414.7|23
1728432310000|2024-10-09 00:05:10|193577.1|193416.9|193575.8|193415.6|193582.3|193452.6|193575.8|193415.6|8
1728432320000|2024-10-09 00:05:20|193574.9|193416.3|193573.3|193414.1|193581.4|193452.1|193572.9|193413.6|13
1728432330000|2024-10-09 00:05:30|193581.3|193420.6|193546.1|193421.1|193585.2|193460.2|193531.8|193406.8|23
1728432340000|2024-10-09 00:05:40|193536.4|193411.4|193537.7|193412.7|193547.5|193422.5|193533.8|193408.8|7
1728432350000|2024-10-09 00:05:50|193546.9|193421.9|193537.4|193412.4|193550.6|193425.6|193532.7|193407.7|15
1728432360000|2024-10-09 00:06:00|193574|193449|193575.3|193450.3|193597.2|193461.4|193552.6|193427.6|21
1728432370000|2024-10-09 00:06:10|193573.2|193448.2|193573.7|193448.7|193585.3|193460.3|193573.2|193448.2|11
1728432380000|2024-10-09 00:06:20|193585.4|193460.4|193576.9|193451.9|193589.8|193464.8|193573.7|193448.7|12
1728432390000|2024-10-09 00:06:30|193588.9|193463.9|193590.4|193465.4|193592|193467|193576.8|193451.8|16
1728432400000|2024-10-09 00:06:40|193579.7|193454.7|193579.9|193454.9|193592.2|193467.2|193577|193452|14
1728432410000|2024-10-09 00:06:50|193586.7|193461.7|193582.5|193457.5|193591.9|193466.9|193576.7|193451.7|16
1728432420000|2024-10-09 00:07:00|193576|193451|193593|193468|193642.4|193474|193558.5|193433.5|19
1728432430000|2024-10-09 00:07:10|193614|193489|193613.6|193488.6|193623.1|193498.1|193613.6|193488.6|3
1728432440000|2024-10-09 00:07:20|193594.7|193469.7|193616.2|193491.2|193621.4|193496.4|193594.7|193469.7|8
1728432450000|2024-10-09 00:07:30|193624.1|193499.1|193614.7|193489.7|193625.9|193500.9|193595.5|193470.5|9
1728432460000|2024-10-09 00:07:40|193625.9|193500.9|193614.6|193489.6|193625.9|193500.9|193614.6|193489.6|6
1728432470000|2024-10-09 00:07:50|193624.8|193499.8|193616.1|193491.1|193627.7|193502.7|193614.2|193489.2|9
1728432480000|2024-10-09 00:08:00|193627.7|193502.7|193612.5|193487.5|193627.7|193502.7|193603.6|193478.6|10
1728432490000|2024-10-09 00:08:10|193613.9|193488.9|193629.1|193504.1|193639|193508.7|193604.9|193471.3|21
1728432500000|2024-10-09 00:08:20|193626.9|193472.8|193628.9|193472.1|193631.9|193506.9|193626.6|193472.1|15
1728432510000|2024-10-09 00:08:30|193628.6|193471.8|193627.7|193468.9|193635.5|193478.1|193627.5|193468.9|11
1728432520000|2024-10-09 00:08:40|193635.1|193476.3|193633.3|193472.5|193641|193480.9|193625.5|193465.3|12
1728432530000|2024-10-09 00:08:50|193633|193471.9|193638.5|193476.7|193644.9|193519|193626.2|193464.7|21
1728432540000|2024-10-09 00:09:00|193636.8|193475|193632.7|193469.6|193636.8|193475|193632.1|193469.6|4
1728432550000|2024-10-09 00:09:10|193633.4|193469.3|193641.3|193477.2|193641.3|193477.2|193632.4|193468.6|5
1728432560000|2024-10-09 00:09:20|193634.7|193470.5|193603.6|193478.6|193644.4|193519.4|193603.6|193465.2|19
1728432590000|2024-10-09 00:09:50|193580.7|193382|193580.7|193382.1|193580.7|193382.1|193580.7|193377.7|3
1728432600000|2024-10-09 00:10:00||193377.8||193377.8||193377.8||193377.8|1
1728432610000|2024-10-09 00:10:10||193377.9||193377.9||193377.9||193377.9|1
1728432620000|2024-10-09 00:10:20|193604.7|193479.7|193604.7|193479.7|193604.7|193479.7|193604.7|193479.7|1
1728432630000|2024-10-09 00:10:30|193617.3|193492.3|193594.9|193469.9|193643.2|193518.2|193594.7|193469.7|5
1728432640000|2024-10-09 00:10:40|193639|193514|193638|193513|193639|193514|193638|193470.1|4
1728432650000|2024-10-09 00:10:50|193638.5|193513.5|193638.5|193513.5|193638.5|193513.5|193638.3|193513.3|3
1728432660000|2024-10-09 00:11:00|193638.7|193513.7|193706|193396|193706|193513.7|193638.3|193396|3
1728432670000|2024-10-09 00:11:10|193644.6|193519.6|193625.3|193500.3|193644.6|193519.6|193625.2|193500.2|7
1728432680000|2024-10-09 00:11:20|193635.1|193510.1|193644.5|193491|193644.5|193510.1|193635.1|193491|2
1728432690000|2024-10-09 00:11:30|193643.5|193490.7|193643.5|193490.7|193643.5|193490.7|193643.5|193490.7|1
1728432700000|2024-10-09 00:11:40|193643.1|193490.3|193643.1|193490.3|193643.5|193490.3|193643.1|193490.3|3
1728432710000|2024-10-09 00:11:50|193707|193406|193707|193406|193707|193406|193707|193406|1
1728432720000|2024-10-09 00:12:00|193708|193407|193708|193407|193708|193407|193706|193406|4
1728432730000|2024-10-09 00:12:10|193643.1|193490|193642.1|193489.3|193643.1|193490|193642.1|193489.3|3
1728432740000|2024-10-09 00:12:20|193643.5|193490.3|193638.9|193485.8|193643.5|193490.3|193638.9|193485.8|2
1728432750000|2024-10-09 00:12:30|193649.7|193496.6|193648.6|193496.1|193656.3|193531.3|193639.9|193487.1|14
1728432760000|2024-10-09 00:12:40|193640.7|193488.2|193649.1|193497|193649.1|193497|193640.7|193488.2|3
1728432770000|2024-10-09 00:12:50|193649.5|193497.3|193647.9|193496.1|193650.5|193498|193641.9|193490.1|7
1728432780000|2024-10-09 00:13:00|193641.5|193489.7|193649.3|193497.5|193649.3|193497.5|193641.3|193489.4|10
1728432790000|2024-10-09 00:13:10|193641.6|193489.8|193649.4|193497.6|193649.4|193497.6|193641.6|193489.8|6
1728432820000|2024-10-09 00:13:40|193648.1|193496.9|193709|193414|193709|193496.9|193648.1|193414|2
1728432830000|2024-10-09 00:13:50|193710|193415|193641.1|193490|193710|193490|193641.1|193413|4
1728432840000|2024-10-09 00:14:00|193647.3|193522.3|193657.3|193532.3|193657.3|193532.3|193647.3|193522.3|8
1728432850000|2024-10-09 00:14:10|193647.8|193522.8|193655.9|193530.9|193655.9|193530.9|193647.8|193522.8|2
1728432870000|2024-10-09 00:14:30|193655.6|193530.6|193655.9|193530.9|193655.9|193530.9|193655.6|193530.6|2
1728432880000|2024-10-09 00:14:40|193641.8|193490.7|193648.3|193497.5|193649|193497.9|193641.8|193490.7|5
1728432890000|2024-10-09 00:14:50|193648.7|193497.9|193649.3|193498.9|193656.8|193531.8|193642.9|193492.4|7
1728432900000|2024-10-09 00:15:00|193650|193499.2|193642.3|193491.8|193650.2|193499.4|193642.3|193491.7|12
1728432910000|2024-10-09 00:15:10|193648.7|193498.2|193648.7|193498.2|193648.7|193498.2|193648.7|193498.2|1
1728432920000|2024-10-09 00:15:20|193649.3|193498.5|193643.1|193492.7|193650.7|193500.2|193643.1|193492.3|12
1728432930000|2024-10-09 00:15:30|193649.5|193499.1|193649.7|193499.2|193650.9|193500.4|193642.5|193492|9
1728432940000|2024-10-09 00:15:40|193650.3|193499.5|193643.9|193493.4|193654.2|193503.7|193643.9|193493.4|4
1728432950000|2024-10-09 00:15:50|193643.5|193493.1|193643.9|193493.1|193644.2|193493.4|193643.5|193493.1|3
1728432960000|2024-10-09 00:16:00|193643.5|193492.7|193644.5|193493.1|193644.5|193493.1|193643.5|193492.7|3
1728432970000|2024-10-09 00:16:10|193644.9||193644.9||193644.9||193644.9||1
1728432980000|2024-10-09 00:16:20|193716|193418|193716|193418|193716|193418|193716|193418|1
1728432990000|2024-10-09 00:16:30||193417||193417||193417||193417|1
1728433000000|2024-10-09 00:16:40|193646|193493.5|193646.3|193493.5|193646.3|193493.5|193646|193493.5|2
1728433010000|2024-10-09 00:16:50|193646.7|193493.2|193646.3|193493.2|193646.7|193493.2|193646|193493.2|3
1728433020000|2024-10-09 00:17:00|193646|193492.9|193646.3|193492.9|193646.3|193492.9|193646|193492.9|2
1728433030000|2024-10-09 00:17:10|193718|193415|193716|193414|193718|193415|193716|193414|2
1728433050000|2024-10-09 00:17:30|193717|193415|193648.3|193494.5|193722|193494.5|193648.3|193414|9
1728433060000|2024-10-09 00:17:40|193648.9|193494.8|193638.9|193484.5|193648.9|193494.8|193638.9|193484.5|4
1728433070000|2024-10-09 00:17:50|193633.6|193479.1|193631.1|193506.1|193652.8|193527.8|193615.3|193474.8|9
1728433080000|2024-10-09 00:18:00|193645.1|193520.1|193663.2|193538.2|193668.2|193543.2|193642.3|193498.3|17
1728433090000|2024-10-09 00:18:10|193657.5|193505.7|193658.5|193507.4|193658.9|193507.4|193657.5|193505.7|7
1728433100000|2024-10-09 00:18:20|193658.2|193502.9|193653.7|193503.2|193658.2|193503.2|193653.7|193502.9|3
1728433110000|2024-10-09 00:18:30|193660.6|193510.1|193652.3|193502.9|193663.8|193538.8|193649.4|193498.9|29
1728433120000|2024-10-09 00:18:40|193665.2|193540.2|193662.3|193537.3|193665.3|193540.3|193647.3|193497.9|10
1728433130000|2024-10-09 00:18:50|193657.1|193532.1|193662.7|193537.7|193662.7|193537.7|193656.8|193531.8|6
1728433150000|2024-10-09 00:19:10|193655.9|193530.9|193662.4|193537.4|193662.4|193537.4|193655.9|193530.9|2
1728433160000|2024-10-09 00:19:20|193655.9|193530.9|193660.8|193535.8|193661.1|193536.1|193655.9|193499.8|4
1728433170000|2024-10-09 00:19:30|193655.3|193499.5|193633.2|193477.1|193661.8|193536.8|193600|193475|5
1728433180000|2024-10-09 00:19:40|193640|193476.7|193639.4|193482.6|193640.1|193483.5|193633.3|193476.7|7
1728433190000|2024-10-09 00:19:50|193639.7|193482.3|193644.3|193519.3|193644.3|193519.3|193639.7|193481.9|5
1728433200000|2024-10-09 00:20:00|193644.6|193519.6|193645|193520|193646.3|193521.3|193636.2|193511.2|11
1728433210000|2024-10-09 00:20:10|193644.5|193519.5|193608.7|193483.7|193644.5|193519.5|193601.1|193476.1|10
1728433220000|2024-10-09 00:20:20|193608.8|193483.8|193608.8|193483.8|193608.8|193483.8|193608.8|193483.8|1
1728433230000|2024-10-09 00:20:30|193627.4|193502.4|193616|193468|193627.4|193502.4|193608.4|193459.9|12
1728433240000|2024-10-09 00:20:40|193608.8|193460.8|193616.3|193468.3|193616.3|193468.3|193608.8|193460.8|2
1728433250000|2024-10-09 00:20:50|193616.1|193468.4|193616.1|193468.4|193616.1|193468.4|193616.1|193468.4|1
1728433260000|2024-10-09 00:21:00|193623.2|193498.2|193605.2|193480.2|193623.2|193498.2|193605.2|193480.2|4
1728433280000|2024-10-09 00:21:20|193612.2|193487.2|193617.3|193480.9|193618.5|193493.5|193606.2|193476.1|9
1728433290000|2024-10-09 00:21:30|193613.2|193476.7|193618.1|193480.9|193619.1|193482.6|193611.8|193475|21
1728433300000|2024-10-09 00:21:40|193617.7|193479.8|193622|193485.2|193625.3|193488.5|193611.5|193475|19
1728433310000|2024-10-09 00:21:50|193621|193484.5|193622|193485.5|193626.9|193490.1|193613.7|193477.3|20
1728433320000|2024-10-09 00:22:00|193616.6|193480.1|193621.5|193484.7|193623.7|193487.2|193614|193477.5|12
1728433330000|2024-10-09 00:22:10|193620.5|193484.3|193624.9|193488.7|193629.7|193493.5|193620.5|193484.3|8
1728433340000|2024-10-09 00:22:20|193628.9|193492.8|193625.6|193489.1|193633.7|193497.3|193625.5|193489|18
1728433350000|2024-10-09 00:22:30|193624.6|193488.5|193627.6|193491.1|193633.7|193497.2|193624.5|193488.4|9
1728433360000|2024-10-09 00:22:40|193627.3|193490.8|193625.6|193489.5|193627.3|193491.1|193624.3|193488.1|10
1728433370000|2024-10-09 00:22:50|193625.9|193489.8|193606.9|193481.9|193633.1|193497|193606.9|193481.9|12
1728433380000|2024-10-09 00:23:00|193627.3|193491.2|193607.1|193482.1|193628.7|193492.6|193607.1|193482.1|5
1728433400000|2024-10-09 00:23:20|193607.3|193482.3|193607.3|193482.3|193607.3|193482.3|193607.3|193482.3|1
1728433410000|2024-10-09 00:23:30|193607.1|193482.1|193690|193440|193694|193482.1|193607.1|193440|4
1728433420000|2024-10-09 00:23:40|193680|193430|193622|193485.9|193683|193491.7|193619.3|193429|18
1728433430000|2024-10-09 00:23:50|193617.1|193481|193620.6|193484.1|193624.9|193488.8|193616.8|193480.7|8
1728433440000|2024-10-09 00:24:00|193621.3|193484.5|193620.7|193483.5|193625.7|193488.9|193619.2|193482.7|15
1728433450000|2024-10-09 00:24:10|193625.1|193487.9|193621.4|193483.9|193625.9|193488.7|193619.3|193481.8|17
1728433460000|2024-10-09 00:24:20|193627.8|193490.3|193617.7|193479.9|193628.8|193491|193617.7|193479.9|17
1728433470000|2024-10-09 00:24:30|193618|193479.5|193619.7|193481.3|193623.3|193485.2|193617.7|193479.5|11
1728433480000|2024-10-09 00:24:40|193619.4|193480.9|193625.5|193487|193626.5|193488.3|193617.5|193479.4|10
1728433490000|2024-10-09 00:24:50|193619.8|193481.3|193619.9|193481.4|193626.6|193488.1|193619.3|193480.8|9
1728433500000|2024-10-09 00:25:00|193626.8|193501.8|193628.3|193503.3|193637|193512|193626.8|193501.8|6
1728433510000|2024-10-09 00:25:10|193628.5|193503.5|193632.1|193507.1|193640.6|193515.6|193626.8|193501.8|14
1728433520000|2024-10-09 00:25:20|193632.6|193507.6|193621.7|193496.7|193635.9|193510.9|193614.2|193489.2|10
1728433530000|2024-10-09 00:25:30|193636.1|193511.1|193635.6|193510.6|193636.1|193511.1|193621.7|193496.7|5
1728433540000|2024-10-09 00:25:40|193635.9|193510.9|193636.1|193511.1|193636.1|193511.1|193635.9|193510.9|2
1728433550000|2024-10-09 00:25:50|193635.9|193510.9|193631.4|193506.4|193637.1|193512.1|193630.3|193505.3|11
1728433560000|2024-10-09 00:26:00|193637.1|193512.1|193630.3|193505.3|193643.4|193518.4|193629.5|193504.5|21
1728433570000|2024-10-09 00:26:10|193630.1|193505.1|193628.7|193503.7|193637.9|193512.9|193628.7|193503.7|16
1728433580000|2024-10-09 00:26:20|193628.8|193503.8|193636.8|193511.8|193639.4|193514.4|193628.8|193503.8|16
1728433590000|2024-10-09 00:26:30|193629.5|193504.5|193628.7|193503.7|193638.8|193513.8|193628.5|193503.5|19
1728433600000|2024-10-09 00:26:40|193637.6|193512.6|193630.5|193505.5|193637.6|193512.6|193620.5|193488|6
1728433610000|2024-10-09 00:26:50|193630.8|193505.8|193620.5|193489.7|193630.8|193505.8|193620.5|193488.3|5
1728433620000|2024-10-09 00:27:00|193620.1|193489.3|193622.5|193490|193630.7|193505.7|193618.7|193485.6|11
1728433630000|2024-10-09 00:27:10|193624.1|193491.3|193622.5|193490|193632.9|193507.9|193622.5|193490|13
1728433640000|2024-10-09 00:27:20|193624.1|193491.3|193623.5|193491|193624.1|193491.3|193623.1|193490.3|5
1728433660000|2024-10-09 00:27:40|193676|193435|193676|193435|193676|193435|193676|193435|1
1728433680000|2024-10-09 00:28:00|193622.3|193489.2|193617.6|193492.6|193622.3|193492.6|193606.6|193473.8|8
1728433690000|2024-10-09 00:28:10|193617.4|193492.4|193614.3|193479.5|193622.7|193497.7|193608.5|193474.1|11
1728433700000|2024-10-09 00:28:20|193614.7|193479.9|193573.7|193435.2|193617.7|193482.5|193552.1|193427.1|23
1728433710000|2024-10-09 00:28:30|193574|193434.9|193581.8|193456.8|193581.8|193456.8|193574|193434.5|9
1728433720000|2024-10-09 00:28:40|193573|193435.2|193574.7|193436.2|193574.7|193436.2|193573|193435.2|3
1728433730000|2024-10-09 00:28:50|193574.3|193435.9|193574.5|193435.7|193580.7|193441.9|193573.5|193434.7|11
1728433740000|2024-10-09 00:29:00|193578.3|193439.5|193586.9|193461.9|193586.9|193461.9|193573.5|193434.7|10
1728433750000|2024-10-09 00:29:10|193581.9|193456.9|193557.2|193432.2|193589.4|193464.4|193522.8|193397.8|17
1728433760000|2024-10-09 00:29:20|193555.7|193430.7|193556.9|193431.9|193556.9|193431.9|193544.1|193419.1|4
1728433770000|2024-10-09 00:29:30|193569.9|193444.9|193569.8|193444.8|193570.1|193445.1|193569.8|193444.8|3
1728433790000|2024-10-09 00:29:50|193559.9|193434.9|193573.3|193448.3|193573.3|193448.3|193559.9|193425.5|28
1728433800000|2024-10-09 00:30:00|193558.3|193418.8|193572.3|193447.3|193572.9|193447.9|193555.4|193415.9|11
1728433810000|2024-10-09 00:30:10|193572.4|193447.4|193573.1|193448.1|193573.2|193448.2|193563.7|193438.7|5
1728433820000|2024-10-09 00:30:20|193573.3|193448.3|193573.3|193448.3|193573.6|193448.6|193573.3|193448.3|3
1728433830000|2024-10-09 00:30:30|193573.1|193448.1|193573.1|193448.1|193573.1|193448.1|193573.1|193448.1|1
1728433840000|2024-10-09 00:30:40|193565.5|193440.5|193574.4|193449.4|193576.8|193451.8|193563.5|193424|8
1728433860000|2024-10-09 00:31:00|193579.6|193454.6|193590.6|193465.6|193590.6|193465.6|193579.6|193454.6|8
1728433870000|2024-10-09 00:31:10|193590.8|193465.8|193590.9|193465.9|193591.1|193466.1|193590.8|193465.8|3
1728433880000|2024-10-09 00:31:20|193597.8|193472.8|193597.6|193472.6|193598.9|193473.9|193557.6|193432.6|14
1728433890000|2024-10-09 00:31:30|193589.8|193464.8|193589.8|193464.8|193589.8|193464.8|193589.8|193464.8|1
1728433900000|2024-10-09 00:31:40|193583.3|193443.5|193588.7|193463.7|193597.8|193472.8|193583.3|193443.5|7
1728433910000|2024-10-09 00:31:50|193588.8|193463.8|193588.5|193463.5|193588.8|193463.8|193588.5|193463.5|2
1728433920000|2024-10-09 00:32:00|193572.8|193447.8|193586.2|193442.3|193586.2|193447.8|193572.8|193442.3|2
1728433940000|2024-10-09 00:32:20|193658.9|193385.6|193658.9|193385.6|193658.9|193385.6|193658.9|193385.6|1
1728433950000|2024-10-09 00:32:30||193385.7||193385.7||193385.7||193385.7|1
1728433960000|2024-10-09 00:32:40|193586.1|193442.2|193586.1|193442.2|193586.1|193442.2|193586.1|193442.2|1
1728433980000|2024-10-09 00:33:00|193588.1|193436.8|193578.7|193432.7|193588.1|193436.8|193578.5|193432.7|4
1728433990000|2024-10-09 00:33:10|193583.3|193437.3|193578.6|193432.7|193583.3|193437.3|193578.5|193432.7|6
1728434000000|2024-10-09 00:33:20|193578.5|193434|193577.4|193427.4|193578.9|193451.2|193572.1|193422.2|10
1728434010000|2024-10-09 00:33:30|193577.6|193425.7|193577.6|193425.9|193577.6|193427.5|193577.4|193425.7|5
1728434020000|2024-10-09 00:33:40|193577.4|193427.5|193577.6|193425.7|193577.6|193427.5|193577.4|193425.7|2
1728434030000|2024-10-09 00:33:50|193577.4|193427.4|193650.9|193359.4|193651.7|193427.4|193577.4|193354|5
1728434040000|2024-10-09 00:34:00|193651.8|193353.9|193650.9|193359.4|193651.8|193359.4|193650.9|193353.9|2
1728434050000|2024-10-09 00:34:10|193651.8|193353.6|193576.6|193424.3|193651.8|193426.2|193576.3|193353.5|20
1728434060000|2024-10-09 00:34:20|193576.3|193426.2|193581|193434.4|193589.9|193444.1|193576.3|193424.3|12
1728434080000|2024-10-09 00:34:40|193580.9|193433.4|193583|193434.1|193588.7|193439.7|193580.9|193433.4|4
1728434090000|2024-10-09 00:34:50|193582.8|193433.8|193583.7|193434.8|193590.1|193441.1|193582.8|193432.9|5
1728434100000|2024-10-09 00:35:00|193586.4|193434.3|193584.5|193434.5|193586.4|193434.6|193584.5|193432.6|12
1728434110000|2024-10-09 00:35:10|193584.6|193434.4|193584.6|193434.4|193584.6|193434.4|193584.6|193434.4|1
1728434120000|2024-10-09 00:35:20|193661|193383.8|193584.9|193434.9|193661|193440.5|193584.9|193383.8|5
1728434130000|2024-10-09 00:35:30|193583.9|193435.6|193590.5|193441.9|193590.5|193441.9|193581.4|193433.9|9
1728434140000|2024-10-09 00:35:40|193582.9|193434.3|193583.7|193434.3|193597.5|193472.5|193582.4|193433.9|16
1728434150000|2024-10-09 00:35:50|193583.6|193436|193582.8|193435.3|193588.1|193440.5|193582.3|193433|10
1728434160000|2024-10-09 00:36:00|193584.1|193439.4|193584.5|193439.8|193591.1|193446.4|193584.1|193439.4|3
1728434180000|2024-10-09 00:36:20|193590.9|193446.2|193584.6|193439|193590.9|193446.2|193584.6|193439|2
1728434190000|2024-10-09 00:36:30|193584.5|193437.9|193584.5|193439.2|193584.5|193439.2|193584.5|193437.8|4
1728434200000|2024-10-09 00:36:40|193584.4|193437.8|193584.4|193439.2|193584.4|193439.2|193584.4|193437.8|2
1728434210000|2024-10-09 00:36:50||193437.9||193439.3||193439.3||193437.9|2
1728434220000|2024-10-09 00:37:00|193658.8|193382.2|193658.8|193382.2|193658.8|193382.2|193658.8|193382.2|1
1728434230000|2024-10-09 00:37:10|193658.7|193377.6|193658.6|193382.6|193658.7|193382.6|193658.6|193377.6|4
1728434240000|2024-10-09 00:37:20|193583.5|193438.7|193583.5|193438.6|193583.5|193438.7|193583.5|193437.6|3
1728434250000|2024-10-09 00:37:30||193437.6||193437.6||193437.6||193437.6|1
1728434260000|2024-10-09 00:37:40|193582.8|193438.8|193591.5|193447.5|193591.5|193447.5|193582.8|193438.8|3
1728434270000|2024-10-09 00:37:50|193586.3|193442.2|193585.5|193440.3|193595.5|193450.3|193585.5|193440.3|9
1728434280000|2024-10-09 00:38:00|193593|193447.8|193594.9|193469.9|193631.7|193485.8|193585.4|193440.2|12
1728434290000|2024-10-09 00:38:10|193595.4|193470.4|193595.1|193470.1|193603.9|193478.9|193595.1|193470.1|5
1728434300000|2024-10-09 00:38:20|193603.4|193478.4|193595.2|193470.2|193603.4|193478.4|193595.2|193470.2|2
1728434310000|2024-10-09 00:38:30|193603.6|193478.6|193624|193479.9|193624|193479.9|193603.6|193478.6|2
1728434320000|2024-10-09 00:38:40|193630.4|193486.3|193595.6|193470.6|193630.4|193486.3|193594.8|193469.8|17
1728434340000|2024-10-09 00:39:00|193622|193476.8|193607.5|193482.5|193625.8|193500.8|193607.1|193476.8|11
1728434350000|2024-10-09 00:39:10|193617.8|193492.8|193592.1|193467.1|193617.8|193492.8|193592.1|193467.1|7
1728434360000|2024-10-09 00:39:20|193608|193483|193608.1|193483.1|193617.8|193492.8|193606.9|193481.9|6
1728434380000|2024-10-09 00:39:40|193592.3|193467.3|193608|193483|193617.7|193492.7|193592.3|193467.3|4
1728434400000|2024-10-09 00:40:00|193593.9|193468.9|193599.2|193474.2|193611|193486|193593.9|193468.9|14
1728434420000|2024-10-09 00:40:20|193626.5|193482.9|193599.2|193474.2|193626.5|193482.9|193599.2|193474.2|2
1728434430000|2024-10-09 00:40:30|193626.5|193482.9|193626.5|193482.9|193626.5|193482.9|193626.5|193482.9|1
1728434440000|2024-10-09 00:40:40|193698.6|193426.4|193698.5|193426.4|193698.6|193426.4|193698.5|193426.4|2
1728434450000|2024-10-09 00:40:50|193632|193488.5|193631.8|193488.3|193632|193488.5|193626.4|193482.9|3
1728434460000|2024-10-09 00:41:00|193631.7|193483|193626.4|193483|193631.7|193483|193626.4|193483|2
1728434480000|2024-10-09 00:41:20|193626.5|193480.8|193616.8|193469.2|193626.5|193480.8|193597.8|193469.2|7
1728434490000|2024-10-09 00:41:30|193613.4|193469.4|193610.2|193466.2|193615.8|193471.8|193610.1|193466.1|5
1728434500000|2024-10-09 00:41:40|193615.8|193471.8|193609.5|193465.6|193616.4|193472.5|193609.5|193465.6|6
1728434510000|2024-10-09 00:41:50|193615.7|193471.8|193615.7|193471.8|193615.7|193471.8|193610.4|193466.5|3
1728434530000|2024-10-09 00:42:10|193611.4|193467.6|193604.1|193460.2|193611.4|193467.6|193603.9|193460|6
1728434540000|2024-10-09 00:42:20|193611.4|193460.3|193604|193460.2|193611.4|193467.5|193604|193460.2|5
1728434550000|2024-10-09 00:42:30|193609.4|193459.1|193609.5|193459.3|193616.8|193466.5|193609.4|193459.1|5
1728434560000|2024-10-09 00:42:40|193616.8|193466.5|193604.7|193460.8|193616.8|193466.5|193604.7|193459.3|4
1728434570000|2024-10-09 00:42:50|193611.8|193467.9|193579.9|193434.3|193611.8|193467.9|193579.8|193434.3|10
1728434580000|2024-10-09 00:43:00|193579.8|193436|193584.2|193438.5|193584.2|193440.3|193557.3|193432.3|14
1728434590000|2024-10-09 00:43:10|193584.1|193440.3|193567.2|193422.7|193584.2|193440.3|193526.8|193401.8|25
1728434600000|2024-10-09 00:43:20|193559.1|193413|193559.2|193413.4|193563.2|193417.4|193528.9|193403.9|13
1728434610000|2024-10-09 00:43:30|193563.3|193417.5|193531.3|193406.3|193568.7|193424.3|193527.9|193402.9|18
1728434620000|2024-10-09 00:43:40|193538.1|193413.1|193528.6|193403.6|193568.9|193426|193528.6|193403.6|27
1728434630000|2024-10-09 00:43:50|193533.8|193408.8|193527.7|193402.7|193568.7|193423.9|193527.7|193402.7|11
1728434640000|2024-10-09 00:44:00|193556.9|193408.9|193556.7|193409.7|193556.9|193412.4|193556.4|193408.9|3
1728434650000|2024-10-09 00:44:10|193556.4|193412.7|193555.6|193410.8|193556.4|193412.7|193555.6|193409.1|4
1728434660000|2024-10-09 00:44:20|193554.9|193411.4|193573.2|193429.6|193579.2|193435.8|193554.2|193411.4|8
1728434670000|2024-10-09 00:44:30|193581|193437.4|193573.8|193430.1|193581|193437.4|193572.3|193428.7|17
1728434680000|2024-10-09 00:44:40|193580.2|193436.6|193579.4|193433|193581|193437.3|193572.2|193427.8|10
1728434700000|2024-10-09 00:45:00|193581.1|193430.4|193578.5|193431.5|193585|193437.9|193575.5|193427.8|19
1728434710000|2024-10-09 00:45:10|193585|193437.9|193577.3|193430.1|193585|193437.9|193577|193429.9|8
1728434720000|2024-10-09 00:45:20|193578.6|193432.4|193578.6|193434.2|193578.6|193434.2|193578.6|193431.7|4
1728434730000|2024-10-09 00:45:30|193585.4|193441|193577.7|193430.1|193585.7|193441.3|193577.6|193430.1|10
1728434740000|2024-10-09 00:45:40|193581.9|193434.4|193575.7|193428.7|193582.5|193437.7|193574.9|193428.2|11
1728434750000|2024-10-09 00:45:50|193575.6|193430.1|193577.6|193434.5|193584.2|193441.2|193575.6|193427.8|6
1728434760000|2024-10-09 00:46:00|193584|193440.9|193575.3|193429.7|193584.2|193441.2|193573.1|193427.5|18
1728434770000|2024-10-09 00:46:10|193583.1|193437.4|193576.7|193431|193583.5|193437.9|193575.1|193429.4|8
1728434780000|2024-10-09 00:46:20|193583.7|193438.1|193576.5|193432.5|193583.7|193439.6|193574.3|193428.7|15
1728434790000|2024-10-09 00:46:30|193582.3|193438.2|193583|193439.1|193583.7|193439.6|193574.5|193430|21
1728434800000|2024-10-09 00:46:40|193577.1|193433.1|193574.2|193430.3|193583.6|193439.6|193574.2|193430.3|16
1728434810000|2024-10-09 00:46:50|193574.3|193428.1|193576.4|193432.9|193583|193439.5|193574.3|193428.1|13
1728434820000|2024-10-09 00:47:00|193582.8|193439.3|193577.7|193429.6|193582.8|193439.3|193574.8|193429.5|10
1728434830000|2024-10-09 00:47:10|193584.2|193436|193574.2|193431.4|193584.7|193452.9|193570.3|193425.4|22
1728434840000|2024-10-09 00:47:20|193572|193429|193579.9|193441|193579.9|193441|193572|193429|5
1728434850000|2024-10-09 00:47:30|193572.7|193434|193570.8|193426.6|193579.9|193441.2|193570.8|193426.6|19
1728434860000|2024-10-09 00:47:40|193570.9|193428.7|193572.4|193428|193578.8|193436.6|193570.9|193426.5|21
1728434870000|2024-10-09 00:47:50|193572.3|193430.4|193572.4|193428.1|193572.4|193430.4|193572.3|193427.8|22
1728434890000|2024-10-09 00:48:10|193577.4|193433.1|193571.1|193426.9|193577.4|193433.1|193569.1|193424.7|6
1728434900000|2024-10-09 00:48:20|193577.4|193433.1|193566.4|193425.1|193577.4|193435.8|193566.4|193425.1|11
1728434910000|2024-10-09 00:48:30|193573.7|193432.3|193573.4|193432.1|193573.7|193432.3|193566.1|193424.9|5
1728434920000|2024-10-09 00:48:40|193566.9|193425.7|193567.3|193426|193574.5|193433.2|193566.9|193425.7|4
1728434940000|2024-10-09 00:49:00|193565.3|193426.1|193565.3|193421.5|193565.3|193426.1|193565.3|193421.5|2
1728434950000|2024-10-09 00:49:10|193643|193360.4|193643|193360.4|193643|193360.4|193643|193360.4|1
1728434970000|2024-10-09 00:49:30|193632.8|193367.6|193560.2|193422.1|193635|193429.3|193560.2|193367.6|4
1728434980000|2024-10-09 00:49:40|193567.4|193429.3|193560.3|193422.2|193567.4|193429.3|193560.2|193422.1|6
1728434990000|2024-10-09 00:49:50|193567.4|193429.4|193561|193423|193567.5|193429.4|193560.3|193422.2|8
1728435000000|2024-10-09 00:50:00|193567.5|193429.4|193560.3|193422.3|193567.5|193429.4|193560.3|193422.3|4
1728435010000|2024-10-09 00:50:10|193567.5|193429.4|193539|193377.3|193567.5|193429.4|193539|193377.3|5
1728435020000|2024-10-09 00:50:20|193535.2|193377.9|193523.3|193398.3|193546.4|193418.4|193518.9|193377.9|15
1728435030000|2024-10-09 00:50:30|193540.1|193415.1|193540.1|193401.5|193574.3|193439.4|193514.9|193389.9|12
1728435050000|2024-10-09 00:50:50|193515.4|193390.4|193520.5|193395.5|193540.1|193401.5|193515.4|193390.4|5
1728435060000|2024-10-09 00:51:00|193525.6|193400.6|193525.6|193400.6|193525.6|193400.6|193525.6|193400.6|1
1728435070000|2024-10-09 00:51:10|193534.2|193409.2|193548.3|193409.2|193548.3|193409.2|193534.2|193404.3|3
1728435080000|2024-10-09 00:51:20|193541.7|193402.6|193526.7|193388.9|193541.7|193413.7|193521.4|193387|7
1728435090000|2024-10-09 00:51:30|193525.1|193385.5|193526|193385|193537.5|193412.5|193525.1|193385|3
1728435110000|2024-10-09 00:51:50|193517.4|193376.9|193512.5|193387.5|193530.2|193405.2|193512.5|193376.9|4
1728435120000|2024-10-09 00:52:00|193531.5|193406.5|193484.4|193359.4|193531.5|193406.5|193477.1|193352.1|19
1728435130000|2024-10-09 00:52:10|193479.1|193354.1|193508.9|193362.6|193513.8|193368.9|193479.1|193354.1|16
1728435140000|2024-10-09 00:52:20|193518|193367.7|193519.2|193361.4|193527.3|193382.9|193513.3|193360|14
1728435150000|2024-10-09 00:52:30|193519|193365.7|193514.4|193356.4|193519|193365.7|193514.2|193356.3|14
1728435160000|2024-10-09 00:52:40|193514.2|193360.9|193518.5|193363.2|193518.5|193367.1|193514.2|193356.4|14
1728435170000|2024-10-09 00:52:50|193518.1|193362.7|193517.8|193360.3|193518.1|193364.9|193513.3|193355.9|17
1728435180000|2024-10-09 00:53:00|193517.7|193364.6|193510.9|193360.1|193517.8|193364.6|193477.7|193346.7|10
1728435190000|2024-10-09 00:53:10|193510.6|193361.2|193510.1|193358|193519.5|193367.9|193510.1|193358|5
1728435200000|2024-10-09 00:53:20|193510.2|193354.4|193513.6|193361.6|193514.5|193362.3|193509|193354.4|9
1728435210000|2024-10-09 00:53:30|193509.2|193357.3|193514.3|193362.6|193514.4|193362.6|193509.2|193357.3|6
1728435220000|2024-10-09 00:53:40|193514.4|193358.4|193514.3|193362.8|193514.4|193362.8|193514.3|193358|12
1728435230000|2024-10-09 00:53:50|193519.1|193376.6|193511.5|193361.1|193519.1|193376.6|193505.2|193356.1|16
1728435240000|2024-10-09 00:54:00|193511.3|193362.7|193511.3|193362.7|193511.3|193362.7|193511.3|193362.7|1
1728435250000|2024-10-09 00:54:10|193511.5|193361|193519.1|193383.1|193525.3|193389.4|193511.5|193358.2|14
1728435260000|2024-10-09 00:54:20|193522.9|193387|193522.9|193387|193522.9|193387|193522.9|193387|1
1728435270000|2024-10-09 00:54:30|193517.9|193382.1|193521.4|193380.7|193523.3|193387.5|193515.8|193376.7|6
1728435280000|2024-10-09 00:54:40|193515.2|193374.6|193515.2|193374.6|193515.2|193374.6|193515.2|193374.6|1
1728435290000|2024-10-09 00:54:50|193524.3|193383.6|193511.8|193370.6|193524.3|193383.8|193502.8|193365.5|14
1728435300000|2024-10-09 00:55:00|193511|193372.7|193511|193372.7|193511|193372.7|193511|193372.7|1
1728435320000|2024-10-09 00:55:20|193512.2|193374.2|193516|193391|193538.8|193413.8|193512.2|193374.2|6
1728435330000|2024-10-09 00:55:30|193507.7|193382.7|193515.8|193390.8|193515.8|193390.8|193507.7|193382.7|2
1728435360000|2024-10-09 00:56:00|193507.9|193382.9|193440.5|193315.5|193522.7|193392.3|193440.5|193315.5|10
1728435370000|2024-10-09 00:56:10|193446.9|193321.9|193455.1|193310.9|193457.5|193321.9|193446.9|193310.7|3
1728435380000|2024-10-09 00:56:20|193458|193310.2|193462.9|193337.9|193462.9|193337.9|193430.6|193305.6|5
1728435390000|2024-10-09 00:56:30|193458|193310.2|193459.1|193334.1|193485.8|193337.9|193446.9|193310.2|7
1728435400000|2024-10-09 00:56:40|193485.8|193337.4|193482.3|193334|193485.8|193337.4|193451.1|193326.1|16
1728435410000|2024-10-09 00:56:50|193455.7|193330.7|193455.7|193330.7|193455.7|193330.7|193455.7|193330.7|1
1728435420000|2024-10-09 00:57:00|193482.3|193334|193483.1|193334.9|193483.1|193334.9|193455.3|193330.3|4
1728435430000|2024-10-09 00:57:10|193490.8|193342.6|193484.1|193335.9|193490.8|193342.6|193484.1|193335.9|4
1728435450000|2024-10-09 00:57:30|193493.7|193345.3|193489.3|193340.9|193495.1|193346.7|193489.3|193340.9|3
1728435460000|2024-10-09 00:57:40|193497.8|193349.3|193490.7|193342.1|193498.1|193349.6|193489.8|193341.3|6
1728435480000|2024-10-09 00:58:00|193497.7|193349.2|193497.2|193347.6|193502.7|193353.1|193490.8|193341.7|9
1728435490000|2024-10-09 00:58:10|193503.6|193354|193495.9|193346.4|193503.6|193354|193495.9|193346.4|2
1728435500000|2024-10-09 00:58:20|193503.7|193354.2|193503.5|193353.9|193503.7|193354.2|193496.1|193346.5|5
1728435510000|2024-10-09 00:58:30|193495.9|193346.4|193495.9|193346.4|193505.7|193356|193495.9|193346.4|5
1728435520000|2024-10-09 00:58:40|193502.7|193353.2|193497.1|193347.4|193502.7|193353.2|193496|193346.4|4
1728435530000|2024-10-09 00:58:50|193499|193347.2|193499|193347.2|193499|193347.2|193499|193347.2|1
1728435550000|2024-10-09 00:59:10|193505.3|193353.6|193535.7|193397.9|193536.6|193398.8|193468.5|193343.5|10
1728435560000|2024-10-09 00:59:20|193500.9|193365.5|193471.1|193346.1|193500.9|193365.5|193471.1|193338.7|9
1728435570000|2024-10-09 00:59:30|193462.9|193337.9|193477.2|193338.4|193477.2|193345.7|193451.9|193326.9|17
1728435580000|2024-10-09 00:59:40|193470.6|193345.6|193476.3|193336.1|193487.3|193362.3|193470.6|193335.9|21
1728435590000|2024-10-09 00:59:50|193452.3|193339.2|193478.3|193342|193488.3|193363.3|193452.3|193327.3|17
1728435600000|2024-10-09 01:00:00|193486.9|193350.1|193536.1|193388.1|193542.4|193402.4|193486.9|193350.1|28
1728435610000|2024-10-09 01:00:10|193542.3|193394.4|193481.4|193336.9|193542.3|193401.3|193477.8|193336.9|23
1728435620000|2024-10-09 01:00:20|193487.2|193338.2|193457.6|193314.3|193490.8|193343.6|193448.8|193305.3|10
1728435630000|2024-10-09 01:00:30|193461.8|193316.6|193457.9|193308.2|193465.9|193318|193457.9|193307.7|7
1728435640000|2024-10-09 01:00:40|193457.7|193311.4|193463|193338|193463|193338|193431.9|193306.9|17
1728435650000|2024-10-09 01:00:50|193468.9|193343.9|193462.5|193337.5|193468.9|193343.9|193431.7|193306.7|10
1728435660000|2024-10-09 01:01:00|193456.7|193312.8|193459.3|193316.1|193465.5|193335.4|193433.2|193308.2|8
1728435670000|2024-10-09 01:01:10|193461.4|193318.1|193462.2|193319|193468.2|193324.9|193461.4|193318.1|3
1728435680000|2024-10-09 01:01:20|193471|193327.7|193484.9|193339.3|193488.4|193347.3|193471|193327.7|4
1728435690000|2024-10-09 01:01:30|193459.8|193334.8|193485.2|193339.2|193487.1|193339.3|193459.7|193334.7|8
1728435700000|2024-10-09 01:01:40|193459.7|193334.7|193486.9|193339.2|193486.9|193339.2|193459.7|193334.7|4
1728435710000|2024-10-09 01:01:50|193485.2|193339.3|193550.6|193279.3|193550.6|193339.3|193485.2|193279.3|2
1728435720000|2024-10-09 01:02:00|193545|193279.4|193489.1|193338.8|193545|193343.8|193456.3|193279.4|10
1728435740000|2024-10-09 01:02:20|193462.5|193337.5|193489.1|193338.8|193489.1|193338.8|193462.5|193337.5|6
1728435750000|2024-10-09 01:02:30|193544.8|193280.5|193544.8|193280.5|193544.8|193280.5|193544.8|193280.5|1
1728435770000|2024-10-09 01:02:50|193471.9|193282.6|193499.5|193347|193503.6|193347|193471.9|193282.6|6
1728435800000|2024-10-09 01:03:20|193501.5|193292.8|193561.6|193289.2|193562.1|193292.8|193501.5|193289.2|9
1728435810000|2024-10-09 01:03:30|193556.6|193289.3|193562.5|193289.1|193563.1|193289.3|193556.6|193289|14
1728435820000|2024-10-09 01:03:40|193557.3|193289.2|193457.5|193332.5|193563.2|193366.3|193457.5|193289|18
1728435830000|2024-10-09 01:03:50|193482.9|193337.9|193456.2|193331.2|193482.9|193346.9|193456.2|193331.2|10
1728435840000|2024-10-09 01:04:00|193461.1|193336.1|193477.5|193352.5|193487.3|193362.3|193461.1|193336.1|5
1728435850000|2024-10-09 01:04:10|193470.2|193345.2|193468.5|193343.5|193480.5|193355.5|193460.9|193335.9|7
1728435860000|2024-10-09 01:04:20|193463.3|193338.3|193488.3|193363.3|193488.3|193363.3|193463.3|193336.5|11
1728435870000|2024-10-09 01:04:30|193468.7|193339.2|193468.9|193342.2|193487.7|193362.7|193467.6|193339.2|20
1728435880000|2024-10-09 01:04:40|193470.2|193338.6|193471.7|193343.3|193485.4|193360.4|193468.6|193337|25
1728435890000|2024-10-09 01:04:50|193485.3|193360.3|193473.9|193343.5|193485.3|193360.3|193469.1|193340.7|20
1728435900000|2024-10-09 01:05:00|193477.5|193346.7|193505.8|193380.8|193505.8|193380.8|193477.5|193346.7|15
1728435910000|2024-10-09 01:05:10|193501.6|193376.6|193505.2|193380.2|193525.3|193400.3|193477.1|193352.1|26
1728435920000|2024-10-09 01:05:20|193511.7|193386.7|193504|193379|193511.7|193386.7|193504|193379|2
1728435950000|2024-10-09 01:05:50|193511.7|193386.7|193506.4|193381.4|193514.2|193389.2|193505.1|193380.1|10
1728435960000|2024-10-09 01:06:00|193514.2|193389.2|193505.3|193380.3|193514.2|193389.2|193505.2|193380.2|12
1728435970000|2024-10-09 01:06:10|193513.2|193388.2|193506.2|193381.2|193514.1|193389.1|193505|193380|15
1728435980000|2024-10-09 01:06:20|193512|193387|193505.5|193380.5|193512|193387|193505.5|193380.5|2
1728435990000|2024-10-09 01:06:30|193511.9|193386.9|193505.2|193380.2|193511.9|193386.9|193505.2|193380.2|2
1728436010000|2024-10-09 01:06:50|193517.4|193369.8|193508.4|193383.4|193517.4|193383.4|193484.4|193359.4|15
1728436020000|2024-10-09 01:07:00|193490.5|193365.5|193501.4|193376.4|193508.7|193383.7|193482.3|193357.3|9
1728436030000|2024-10-09 01:07:10|193508.1|193383.1|193508.1|193383.1|193508.1|193383.1|193508.1|193383.1|1
1728436040000|2024-10-09 01:07:20|193496.1|193371.1|193508.1|193383.1|193517.9|193392.9|193496.1|193371.1|8
1728436060000|2024-10-09 01:07:40|193514.1|193379.3|193525.1|193400.1|193525.3|193400.3|193514.1|193379.3|6
1728436070000|2024-10-09 01:07:50|193524.9|193399.9|193581|193412|193581|193412|193524.9|193399.9|3
1728436080000|2024-10-09 01:08:00|193499.7|193374.7|193492.8|193367.8|193522.7|193397.7|193492.3|193367.3|13
1728436090000|2024-10-09 01:08:10|193507.3|193382.3|193507.3|193382.3|193507.3|193382.3|193507.3|193382.3|1
1728436100000|2024-10-09 01:08:20|193513.6|193388.6|193513.6|193388.6|193513.6|193388.6|193513.6|193388.6|1
1728436110000|2024-10-09 01:08:30|193520.8|193395.8|193506.5|193381.5|193520.8|193395.8|193506.5|193381.5|17
1728436120000|2024-10-09 01:08:40|193507|193382|193500.4|193375.4|193507.4|193382.4|193500.4|193375.4|11
1728436130000|2024-10-09 01:08:50|193500.6|193375.6|193524.1|193399.1|193524.1|193399.1|193500.2|193375.2|8
1728436140000|2024-10-09 01:09:00|193527.2|193402.2|193527.2|193402.2|193527.2|193402.2|193527.2|193402.2|1
1728436150000|2024-10-09 01:09:10|193510.6|193385.6|193510.6|193385.6|193510.6|193385.6|193510.6|193385.6|1
1728436160000|2024-10-09 01:09:20|193527.2|193402.2|193511.6|193386.6|193527.2|193402.2|193510.8|193385.8|6
1728436170000|2024-10-09 01:09:30|193601|193338|193483.7|193348.7|193601|193379.8|193470.8|193337|19
1728436180000|2024-10-09 01:09:40|193488.7|193353.3|193458.8|193306.2|193563|193365.5|193458.8|193306.2|15
1728436190000|2024-10-09 01:09:50|193526.1|193306.5|193524.3|193399.3|193528.2|193401.8|193520|193306.5|13
1728436200000|2024-10-09 01:10:00|193527.4|193402.4|193529.3|193404.3|193529.5|193404.5|193509.6|193384.6|19
1728436210000|2024-10-09 01:10:10|193529.6|193404.6|193528.4|193403.4|193529.8|193404.8|193509.3|193384.3|4
1728436220000|2024-10-09 01:10:20|193529.4|193404.4|193529.2|193404.2|193529.7|193404.7|193510.2|193385.2|15
1728436230000|2024-10-09 01:10:30|193530.1|193405.1|193564.4|193436|193570.8|193445.8|193529.8|193404.8|11
1728436240000|2024-10-09 01:10:40|193564.7|193436.3|193562.5|193437.5|193564.7|193438.9|193561.2|193436.2|9
1728436250000|2024-10-09 01:10:50|193563.9|193438.9|193565.1|193440.1|193565.9|193440.9|193562.7|193437.7|8
1728436260000|2024-10-09 01:11:00|193565.2|193440.2|193564.8|193439.8|193566.6|193441.6|193562.4|193437.4|21
1728436270000|2024-10-09 01:11:10|193564.6|193439.6|193546.2|193421.2|193564.6|193439.6|193532|193406.7|8
1728436280000|2024-10-09 01:11:20|193530.7|193405.4|193517.2|193380.9|193539.9|193414.9|193483.6|193358.6|18
1728436290000|2024-10-09 01:11:30|193517.5|193380.2|193513.2|193388.2|193518.2|193388.2|193510.3|193379.2|7
1728436320000|2024-10-09 01:12:00|193506.6|193381.6|193513.1|193388.1|193513.1|193388.1|193506.6|193381.6|2
1728436330000|2024-10-09 01:12:10|193525.2|193400.2|193525.2|193400.2|193525.2|193400.2|193525.2|193400.2|1
1728436360000|2024-10-09 01:12:40|193533|193408|193546.9|193421.9|193547.4|193422.4|193533|193408|3
1728436370000|2024-10-09 01:12:50|193547.1|193422.1|193544.1|193419.1|193547.3|193422.3|193534.5|193397.9|6
1728436380000|2024-10-09 01:13:00|193534.2|193397.9|193533.9|193398.2|193543.8|193418.8|193533.9|193397.9|4
1728436390000|2024-10-09 01:13:10|193533.5|193397.9|193555|193420.8|193563.3|193438.3|193533.2|193397.9|9
1728436400000|2024-10-09 01:13:20|193555.3|193420.5|193557.5|193419.7|193565.5|193440.5|193550.3|193413.5|15
1728436410000|2024-10-09 01:13:30|193556.5|193418.3|193564.8|193439.8|193565.3|193440.3|193556.5|193418|13
1728436420000|2024-10-09 01:13:40|193565.8|193440.8|193565.2|193440.2|193565.8|193440.8|193563.5|193438.5|24
1728436430000|2024-10-09 01:13:50|193564.4|193439.4|193550.1|193425.1|193565.9|193440.9|193543.2|193418.2|19
1728436440000|2024-10-09 01:14:00|193543.9|193418.9|193550|193425|193550.3|193425.3|193543.9|193418.9|3
1728436450000|2024-10-09 01:14:10|193541.4|193416.4|193534.1|193409.1|193545.3|193420.3|193534.1|193409.1|5
1728436480000|2024-10-09 01:14:40|193605|193433.6|193604|193433.6|193607|193433.6|193602|193433.6|5
1728436490000|2024-10-09 01:14:50|193601|193342|193602|193342|193609|193342|193601|193342|14
1728436500000|2024-10-09 01:15:00|193603|193343|193527.1|193402.1|193607|193425.2|193506.5|193343|11
1728436510000|2024-10-09 01:15:10|193527.2|193402.2|193527.5|193402.5|193527.5|193402.5|193524.2|193399.2|4
1728436520000|2024-10-09 01:15:20|193527.2|193402.2|193527.1|193402.1|193527.2|193402.2|193523.8|193398.8|6
1728436530000|2024-10-09 01:15:30|193527.5|193402.5|193546.3|193421.3|193560.2|193435.2|193527.5|193402.5|10
1728436540000|2024-10-09 01:15:40|193545.8|193420.8|193544|193417.1|193545.8|193420.8|193542.7|193417.1|6
1728436550000|2024-10-09 01:15:50|193542.7|193416.1|193522.5|193397.2|193542.7|193416.1|193521.5|193394.8|27
1728436560000|2024-10-09 01:16:00|193522.1|193396.5|193533.1|193408.1|193548.2|193423.2|193521.9|193396.5|18
1728436570000|2024-10-09 01:16:10|193547.9|193422.9|193530.2|193405.2|193547.9|193422.9|193530.2|193405.2|4
1728436580000|2024-10-09 01:16:20|193530|193405|193530.5|193405.5|193531|193406|193529.9|193404.9|7
1728436590000|2024-10-09 01:16:30|193529.9|193404.9|193530|193405|193531|193406|193529.9|193404.9|6
1728436600000|2024-10-09 01:16:40|193530.7|193405.7|193589|193347|193589|193405.7|193528.5|193343|8
1728436610000|2024-10-09 01:16:50|193590|193346|193588|193346|193590|193346|193588|193346|3
1728436620000|2024-10-09 01:17:00|193589|193347|193588|193346|193592|193350|193588|193346|4
1728436630000|2024-10-09 01:17:10|193592|193345|193530.6|193405.6|193592|193406.1|193529.9|193345|7
1728436640000|2024-10-09 01:17:20|193531.1|193406.1|193528.7|193402.8|193544|193419|193528.7|193402.8|9
1728436650000|2024-10-09 01:17:30|193530|193404.1|193530.7|193404.8|193530.7|193404.8|193530|193404.1|4
1728436660000|2024-10-09 01:17:40|193530.3|193405.1|193590|193345|193590|193405.1|193530.3|193345|3
1728436670000|2024-10-09 01:17:50|193592|193346|193590|193345|193592|193346|193590|193345|2
1728436680000|2024-10-09 01:18:00|193591|193368.2|193485.6|193353.9|193591|193368.2|193479.3|193347.7|12
1728436690000|2024-10-09 01:18:10|193486.6|193354.9|193477.8|193339.7|193486.6|193354.9|193475.8|193339.7|15
1728436700000|2024-10-09 01:18:20|193478.8|193340.7|193478.8|193335.1|193486.2|193361.2|193478.1|193335.1|11
1728436710000|2024-10-09 01:18:30|193484|193359|193486.5|193341|193486.5|193359.2|193479.5|193335.1|11
1728436720000|2024-10-09 01:18:40|193487.5|193340.7|193487.9|193340.5|193487.9|193341|193463.2|193338.2|7
1728436730000|2024-10-09 01:18:50|193487.6|193339.9|193461.8|193336.8|193491.3|193366.3|193448.6|193323.6|7
1728436750000|2024-10-09 01:19:10|193454|193329|193460.2|193335.2|193460.2|193335.2|193453.7|193328.7|4
1728436760000|2024-10-09 01:19:20|193453.8|193328.8|193483.4|193353|193490.5|193363.3|193453.8|193328.8|13
1728436770000|2024-10-09 01:19:30|193462.8|193352.7|193464.2|193339.2|193472.4|193352.7|193462.7|193337.7|15
1728436780000|2024-10-09 01:19:40|193479.4|193354.4|193479.4|193354.4|193479.4|193354.4|193479.4|193354.4|1
1728436790000|2024-10-09 01:19:50|193490.8|193365.8|193492.9|193367.9|193497.7|193372.7|193490.8|193365.8|3
1728436800000|2024-10-09 01:20:00|193487|193362|193491.6|193366.6|193491.6|193366.6|193487|193362|2
1728436810000|2024-10-09 01:20:10|193475.3|193350.3|193475.6|193350.6|193481.8|193356.8|193475.3|193350.3|6
1728436820000|2024-10-09 01:20:20|193475.3|193350.3|193467.8|193342.8|193475.7|193350.7|193466.1|193341.1|11
1728436830000|2024-10-09 01:20:30|193468|193343|193467.8|193342.8|193468|193343|193467.8|193342.8|2
1728436840000|2024-10-09 01:20:40|193467.7|193342.7|193466.1|193341.1|193481.9|193356.9|193466.1|193341.1|7
1728436850000|2024-10-09 01:20:50|193465.9|193340.9|193466.7|193341.7|193480.6|193355.6|193465.7|193340.7|12
1728436860000|2024-10-09 01:21:00|193465.9|193340.9|193494|193369|193494|193369|193465.9|193340.9|5
1728436880000|2024-10-09 01:21:20|193477.5|193352.5|193497.4|193363.9|193510.5|193385.5|193477|193352|8
1728436890000|2024-10-09 01:21:30|193497.1|193364.3|193473.1|193348.1|193563|193364.3|193473.1|193298|7
1728436900000|2024-10-09 01:21:40|193493.7|193361.2|193474.3|193349.3|193493.7|193361.2|193473.5|193348.5|6
1728436910000|2024-10-09 01:21:50|193494.7|193362.5|193494.7|193363.2|193495|193363.2|193474.6|193349.6|11
1728436920000|2024-10-09 01:22:00|193475.3|193350.3|193475.1|193350.1|193475.3|193350.3|193475.1|193350.1|2
1728436930000|2024-10-09 01:22:10|193494.7|193363.5|193566|193308|193566|193363.5|193475.3|193306|4
1728436940000|2024-10-09 01:22:20|193564|193306|193565|193307|193566|193309|193561|193303|6
1728436950000|2024-10-09 01:22:30|193564|193306|193496.2|193365.4|193565|193365.4|193496.2|193304|5
1728436960000|2024-10-09 01:22:40|193476.4|193351.4|193493.9|193368.9|193493.9|193368.9|193476.4|193351.4|8
1728436970000|2024-10-09 01:22:50|193493.7|193368.7|193493.5|193368.5|193493.8|193368.8|193489.4|193364.4|7
1728436980000|2024-10-09 01:23:00|193492.9|193367.9|193495.7|193370.7|193495.7|193370.7|193487.6|193362.6|12
1728436990000|2024-10-09 01:23:10|193492.8|193367.8|193492.6|193367.6|193493.1|193368.1|193492.6|193367.6|4
1728437010000|2024-10-09 01:23:30|193495.4|193370.4|193495.1|193370.1|193495.4|193370.4|193495.1|193370.1|2
1728437020000|2024-10-09 01:23:40|193495.6|193370.6|193543.7|193410.5|193544.7|193411.5|193495.6|193370.6|12
1728437030000|2024-10-09 01:23:50|193544.4|193410.9|193554.5|193418.3|193556.1|193420.3|193544.4|193410.9|10
1728437040000|2024-10-09 01:24:00|193548.5|193411.6|193560|193435|193561|193436|193548.5|193411.6|13
1728437050000|2024-10-09 01:24:10|193560.2|193435.2|193570.3|193437.3|193580.3|193455.3|193549.9|193424.9|15
1728437060000|2024-10-09 01:24:20|193569.3|193436.6|193570|193438.3|193570.3|193438.3|193551.1|193426.1|13
1728437070000|2024-10-09 01:24:30|193571|193438.6|193568.7|193437.9|193571|193439.6|193568.7|193437.9|5
1728437080000|2024-10-09 01:24:40|193630|193373|193583.5|193458.5|193630|193479.1|193571.3|193373|18
1728437090000|2024-10-09 01:24:50|193586.1|193461.1|193586.1|193461.1|193587.3|193462.3|193574.9|193440.9|13
1728437100000|2024-10-09 01:25:00|193574.9|193441.3|193567.2|193435.1|193575.3|193441.9|193550.1|193425.1|9
1728437110000|2024-10-09 01:25:10|193567.9|193435.5|193536.1|193402.3|193568.2|193435.8|193523.7|193398.7|10
1728437120000|2024-10-09 01:25:20|193535.7|193402.7|193537.1|193403.3|193538.1|193404.3|193535.4|193401.7|13
1728437130000|2024-10-09 01:25:30|193536.1|193402.7|193556.3|193416.1|193557.5|193432.5|193536.1|193402.7|8
1728437140000|2024-10-09 01:25:40|193555.9|193415.8|193553.9|193411.4|193557.3|193432.3|193551.9|193410.4|11
1728437150000|2024-10-09 01:25:50|193546.2|193411.7|193557.6|193413.6|193569.1|193426|193536.7|193411.4|15
1728437160000|2024-10-09 01:26:00|193556.9|193412.6|193572.3|193426.7|193572.3|193444.2|193542.6|193412.6|17
1728437170000|2024-10-09 01:26:10|193550|193425|193571.2|193428.5|193586.5|193461.5|193549.1|193424.1|15
1728437180000|2024-10-09 01:26:20|193578|193453|193577.3|193452.3|193578|193453|193570.9|193428.8|4
1728437190000|2024-10-09 01:26:30|193576.8|193451.8|193574.1|193432.3|193580|193455|193570.9|193432.3|12
1728437200000|2024-10-09 01:26:40|193574.5|193432.7|193574.7|193430.3|193580.1|193453.1|193573.1|193428.9|13
1728437210000|2024-10-09 01:26:50|193573.7|193429.3|193573.1|193429.3|193574.1|193429.6|193573.1|193429.3|6
1728437220000|2024-10-09 01:27:00|193572.7|193453.1|193605.2|193473.6|193610.5|193485.5|193572.7|193453.1|5
1728437230000|2024-10-09 01:27:10|193606.2|193473.9|193607.3|193474.1|193608|193474.9|193602.1|193469.2|13
1728437240000|2024-10-09 01:27:20||193473.8||193473.8||193473.8||193473.8|1
1728437250000|2024-10-09 01:27:30|193607.7||193607.7||193607.7||193607.7||1
1728437260000|2024-10-09 01:27:40|193607.3|193473.5|193607.3|193473.5|193607.3|193473.5|193607.3|193473.5|1
1728437270000|2024-10-09 01:27:50|193665|193414|193665|193414|193665|193414|193665|193414|1
1728437280000|2024-10-09 01:28:00|193664|193413|193662|193412|193665|193414|193662|193412|3
1728437290000|2024-10-09 01:28:10|193607.9|193473.3|193608.6|193473.6|193608.6|193473.6|193607.9|193473.3|2
1728437300000|2024-10-09 01:28:20|193608.9||193608.9||193608.9||193608.9||1
1728437310000|2024-10-09 01:28:30|193609.3|193473.3|193609.6|193473.6|193609.6|193473.6|193607.6|193471.9|7
1728437320000|2024-10-09 01:28:40|193667|193413|193667|193413|193669|193415|193664|193410|10
1728437330000|2024-10-09 01:28:50|193664|193410|193603.1|193478.1|193667|193478.1|193579.5|193410|16
1728437340000|2024-10-09 01:29:00|193603|193478|193573.3|193448.3|193610.2|193478|193573.3|193442.8|15
1728437350000|2024-10-09 01:29:10|193586.6|193461.6|193586.2|193461.2|193586.6|193461.6|193585.9|193460.9|6
1728437360000|2024-10-09 01:29:20|193587.6|193462.6|193583.5|193458.5|193587.6|193462.6|193583.5|193458.5|7
1728437370000|2024-10-09 01:29:30|193583.7|193458.7|193583.4|193458.4|193583.9|193458.9|193583.2|193458.2|5
1728437380000|2024-10-09 01:29:40|193583.2|193458.2|193583.2|193458.2|193583.2|193458.2|193583.2|193458.2|1
1728437390000|2024-10-09 01:29:50|193583|193458|193629|193460|193629|193460|193582.4|193457.4|3
1728437400000|2024-10-09 01:30:00|193583.5|193454.5|193599.3|193443.1|193606.7|193474.2|193577.6|193422.4|14
1728437410000|2024-10-09 01:30:10|193601.7|193440.7|193588.1|193463.1|193609.2|193463.1|193581.2|193438.8|12
1728437420000|2024-10-09 01:30:20|193584.8|193459.8|193590.9|193465.9|193590.9|193465.9|193584.8|193459.8|2
1728437430000|2024-10-09 01:30:30|193602|193477|193626|193501|193644.8|193519.8|193583.7|193458.7|12
1728437440000|2024-10-09 01:30:40|193634.8|193509.8|193659.9|193534.9|193665|193540|193621.2|193496.2|16
1728437450000|2024-10-09 01:30:50|193659.8|193534.8|193654.3|193511.7|193659.8|193534.8|193653|193509.7|16
1728437460000|2024-10-09 01:31:00|193648.3|193506.3|193648.9|193505.3|193648.9|193506.3|193646.3|193504.7|15
1728437470000|2024-10-09 01:31:10|193649.6|193505.7|193651.9|193509.5|193654.3|193511.8|193649.6|193505.7|18
1728437480000|2024-10-09 01:31:20|193651.6|193509.1|193651.6|193508.8|193651.6|193509.1|193650.9|193508.5|4
1728437490000|2024-10-09 01:31:30|193656.4|193531.4|193654.6|193511.5|193656.6|193531.6|193653.9|193510.8|6
1728437500000|2024-10-09 01:31:40|193690.4|193511.8|193692|193537.7|193695.7|193565.4|193690.4|193511.8|18
1728437510000|2024-10-09 01:31:50|193693|193538.7|193686.4|193520.5|193693.9|193553.5|193647.4|193507.7|12
1728437520000|2024-10-09 01:32:00|193682.7|193516.8|193663.3|193516.1|193687.1|193539.7|193639.5|193491.7|20
1728437530000|2024-10-09 01:32:10|193662.7|193494.4|193659.7|193497.1|193663|193497.1|193659.7|193494.4|9
1728437540000|2024-10-09 01:32:20|193659.3|193497.4|193666.4|193507.1|193666.7|193507.1|193658|193497.4|10
1728437550000|2024-10-09 01:32:30|193665.7|193507.5|193663.7|193507.5|193665.7|193508.1|193663.7|193507.5|9
1728437560000|2024-10-09 01:32:40|193664.4|193507.8|193646.2|193500.3|193664.7|193508.1|193644.4|193498.6|13
1728437570000|2024-10-09 01:32:50|193645.5|193500|193640.2|193491|193650.9|193505.5|193640.2|193491|10
1728437580000|2024-10-09 01:33:00|193641.5|193492|193640.3|193491.4|193648|193498.5|193640.3|193491.4|7
1728437590000|2024-10-09 01:33:10|193640.6|193491.7|193648.1|193499.5|193648.7|193499.8|193640.3|193491.4|7
1728437600000|2024-10-09 01:33:20|193647.7|193499.1|193652.4|193503.8|193659.1|193510.9|193647.7|193499.1|13
1728437610000|2024-10-09 01:33:30|193651.7|193504.1|193648.7|193500.8|193651.7|193504.1|193648.7|193500.8|5
1728437620000|2024-10-09 01:33:40|193649.1|193501.1|193648.1|193500.5|193649.1|193501.1|193648.1|193500.5|4
1728437630000|2024-10-09 01:33:50|193648.4|193500.8|193640.4|193492.9|193649.1|193501.1|193640.4|193492.5|8
1728437640000|2024-10-09 01:34:00|193641.4|193493.5|193644.7|193497.5|193651.4|193504.1|193640.5|193493|16
1728437650000|2024-10-09 01:34:10|193645.4|193498.2|193645.4|193498.2|193645.4|193498.2|193645.4|193498.2|1
1728437660000|2024-10-09 01:34:20|193655.9|193508.7|193649.3|193502.4|193657.2|193509.7|193649|193501.5|10
1728437670000|2024-10-09 01:34:30|193648.9|193502.1|193648.9|193502.1|193649.6|193502.4|193648.9|193502.1|7
1728437680000|2024-10-09 01:34:40|193646.6|193501.7|193650.7|193503.8|193657.7|193510.9|193646.3|193499.4|9
1728437690000|2024-10-09 01:34:50|193650.3|193503.5|193650.3|193503.1|193650.7|193503.8|193649|193502.1|9
1728437700000|2024-10-09 01:35:00|193657.3|193510|193646.2|193514.6|193666.9|193520|193639.1|193502.3|13
1728437710000|2024-10-09 01:35:10|193648.9|193512.6|193651.2|193509.6|193651.2|193512.6|193648.5|193509.6|5
1728437720000|2024-10-09 01:35:20|193654.5|193515.4|193677.9|193522|193678.2|193548.4|193654.5|193515.4|12
1728437730000|2024-10-09 01:35:30|193678.2|193521.7|193658|193533|193678.9|193550.5|193627.7|193502.7|9
1728437740000|2024-10-09 01:35:40|193657.8|193532.8|193644.5|193506.1|193658.3|193533.3|193644.5|193506.1|13
1728437750000|2024-10-09 01:35:50|193646.1|193507.5|193641.6|193501.9|193650.9|193513.2|193638.7|193497.3|12
1728437760000|2024-10-09 01:36:00|193642.6|193502.5|193646.6|193504.2|193646.6|193505.2|193642.6|193502.5|7
1728437770000|2024-10-09 01:36:10|193646.9|193503.9|193652.3|193508.7|193652.3|193508.7|193646.3|193503.9|6
1728437780000|2024-10-09 01:36:20|193658.3|193514.7|193668.3|193524.7|193670.2|193545.2|193658.3|193514.7|5
1728437790000|2024-10-09 01:36:30|193663.1|193520|193671.9|193528.5|193671.9|193528.5|193663.1|193520|3
1728437800000|2024-10-09 01:36:40|193672.6|193528.1|193672.9|193527.1|193673.6|193528.1|193672.6|193527.1|4
1728437810000|2024-10-09 01:36:50|193673.3|193526.8|193664.3|193512.3|193674.3|193526.8|193664.3|193512.3|7
1728437820000|2024-10-09 01:37:00|193662|193537|193642.4|193517.4|193664.3|193537.9|193635|193510|13
1728437830000|2024-10-09 01:37:10|193657.8|193532.8|193637.8|193498|193657.8|193532.8|193618.9|193493.9|12
1728437840000|2024-10-09 01:37:20|193638.8|193474.7|193648.6|193502.7|193648.6|193502.7|193638.5|193474.7|13
1728437850000|2024-10-09 01:37:30|193648.3|193486.6|193625.7|193500.7|193659|193511.4|193622.7|193476.4|18
1728437870000|2024-10-09 01:37:50|193613.2|193488.2|193611.8|193486.8|193622.6|193497.6|193606.6|193481.6|6
1728437880000|2024-10-09 01:38:00|193612|193487|193622.5|193497.5|193623.8|193498.8|193610.5|193485.5|13
1728437890000|2024-10-09 01:38:10|193615.4|193490.4|193617.3|193492.3|193627|193502|193614.7|193489.7|9
1728437910000|2024-10-09 01:38:30|193637.1|193499.4|193637.8|193499.4|193638.1|193499.4|193610.2|193473.9|8
1728437920000|2024-10-09 01:38:40|193635.8|193473.9|193653.7|193502.6|193653.7|193516.7|193627.1|193472.5|17
1728437930000|2024-10-09 01:38:50|193653.3|193504.6|193655|193506.9|193655.3|193506.9|193653.3|193503.9|8
1728437940000|2024-10-09 01:39:00|193652.8|193501.1|193693.1|193536|193693.5|193551.4|193651.1|193499.7|11
1728437950000|2024-10-09 01:39:10|193686.1|193535.7|193668.7|193503.1|193686.1|193535.7|193666.3|193500.7|13
1728437960000|2024-10-09 01:39:20|193666.3|193500.3|193639.1|193494.7|193666.3|193500.3|193634.7|193462.3|19
1728437970000|2024-10-09 01:39:30|193635.3|193497|193607.7|193482.7|193635.3|193508|193607.7|193482.7|6
1728437980000|2024-10-09 01:39:40|193624.7|193489.3|193625.7|193489.3|193627.1|193489.3|193624.7|193489.3|7
1728437990000|2024-10-09 01:39:50|193624.7|193504.5|193636.9|193495|193643.9|193504.5|193624.7|193495|14
1728438000000|2024-10-09 01:40:00|193637.2|193504.4|193645.5|193504.4|193646.1|193504.4|193637.2|193504.4|17
1728438010000|2024-10-09 01:40:10|193626.3|193501.3|193608|193483|193626.3|193501.3|193606.7|193481.7|4
1728438020000|2024-10-09 01:40:20|193627.8|193489.2|193635.7|193500.9|193635.7|193500.9|193625.5|193489.2|9
1728438030000|2024-10-09 01:40:30|193638.2|193497.2|193621.7|193479|193641.1|193500.1|193597.1|193454.3|21
1728438040000|2024-10-09 01:40:40|193621.4|193455|193621.1|193454.7|193621.4|193479|193620.4|193454|6
1728438050000|2024-10-09 01:40:50|193620.4|193455|193621.4|193456|193621.4|193456|193620.4|193455|3
1728438060000|2024-10-09 01:41:00|193621.1|193455.7|193626.1|193492.5|193628|193495|193619.9|193455|15
1728438070000|2024-10-09 01:41:10|193624.8|193493.4|193625.7|193472.3|193632.2|193493.4|193623.8|193471.6|10
1728438080000|2024-10-09 01:41:20|193626.3|193472.9|193630.8|193476.5|193639.9|193485.5|193626.3|193472.9|8
1728438090000|2024-10-09 01:41:30|193631.1|193476.8|193631.5|193475.1|193632.1|193476.8|193631.1|193475.1|7
1728438100000|2024-10-09 01:41:40|193632.5|193475.5|193631.5|193474.8|193632.5|193475.5|193631.5|193474.8|2
1728438110000|2024-10-09 01:41:50|193631.1|193474.1|193620.3|193491.2|193685|193491.2|193619.7|193428|8
1728438120000|2024-10-09 01:42:00|193620.7|193464.1|193607.9|193444.8|193620.7|193464.1|193607.9|193444.8|12
1728438130000|2024-10-09 01:42:10|193608.2|193445.1|193609.5|193446.8|193609.5|193447.1|193581.8|193445.1|8
1728438140000|2024-10-09 01:42:20|193618.7|193455.9|193616.1|193459.1|193622.9|193461.3|193616.1|193455.9|8
1728438150000|2024-10-09 01:42:30|193617.1|193460.1|193615.1|193460.1|193617.1|193460.5|193614.7|193458.8|10
1728438160000|2024-10-09 01:42:40|193614.7|193459.8|193615.1|193461.5|193615.7|193461.5|193613.4|193458.8|11
1728438170000|2024-10-09 01:42:50|193615.7|193461.8|193659|193419|193661|193461.8|193615.7|193419|4
1728438180000|2024-10-09 01:43:00|193621.6|193468.7|193617.1|193463.9|193623.6|193470.3|193616.4|193462.9|12
1728438190000|2024-10-09 01:43:10|193618.4|193465.3|193619.1|193465.9|193619.4|193466.3|193617.1|193463.9|8
1728438200000|2024-10-09 01:43:20|193618.4|193465.6|193617.7|193464.9|193618.4|193465.6|193617.7|193464.9|4
1728438210000|2024-10-09 01:43:30|193617.1|193464.6|193652|193421|193652|193464.9|193613.4|193421|7
1728438220000|2024-10-09 01:43:40|193653|193422|193648|193428|193654|193428|193648|193422|3
1728438230000|2024-10-09 01:43:50|193651|193432|193650|193430|193653|193433|193650|193430|7
1728438240000|2024-10-09 01:44:00|193651|193431|193623.9|193476.5|193653|193478.9|193613.1|193431|16
1728438250000|2024-10-09 01:44:10|193622.5|193475.5|193623.3|193477|193631.5|193485.1|193622.5|193475.5|22
1728438260000|2024-10-09 01:44:20|193623|193476.7|193619.7|193473.8|193623|193476.7|193619.7|193473.8|13
1728438270000|2024-10-09 01:44:30|193620.3|193474.1|193618.9|193473|193626.7|193480.5|193618.9|193473|10
1728438280000|2024-10-09 01:44:40|193619.3|193473.3|193620.5|193474.7|193625.4|193479.8|193618.5|193473|16
1728438290000|2024-10-09 01:44:50|193618.9|193473.7|193616.5|193471.3|193618.9|193473.7|193615.5|193470|12
1728438300000|2024-10-09 01:45:00|193616.9|193472.3|193616.5|193471.3|193617.5|193472.3|193615.5|193470.7|10
1728438310000|2024-10-09 01:45:10|193615.9|193470.7|193607.5|193463|193615.9|193470.7|193607.5|193463|7
1728438320000|2024-10-09 01:45:20|193607.9|193463.3|193611.9|193467|193611.9|193467|193607.5|193463|5
1728438330000|2024-10-09 01:45:30|193612.9|193465.3|193614.6|193469.1|193620.3|193474.9|193610.5|193462.7|10
1728438340000|2024-10-09 01:45:40|193614.9|193468.1|193614.9|193469.5|193615.3|193469.8|193613.6|193468.1|9
1728438350000|2024-10-09 01:45:50|193615.9|193470.1|193613.6|193468.1|193615.9|193470.1|193612.6|193467.1|8
1728438360000|2024-10-09 01:46:00|193613.9|193468.5|193649|193430|193655|193469.1|193613.3|193430|6
1728438370000|2024-10-09 01:46:10|193655|193435|193652|193433|193657|193437|193650|193431|7
1728438380000|2024-10-09 01:46:20|193654|193434|193652|193432|193654|193435|193651|193432|7
1728438390000|2024-10-09 01:46:30|193654|193434|193610|193464.2|193654|193464.9|193609.7|193433|5
1728438400000|2024-10-09 01:46:40|193609.7|193463.9|193606.3|193463.3|193610.3|193464.2|193605.7|193463.3|5
1728438410000|2024-10-09 01:46:50|193605.3||193606||193606||193605.3||2
1728438420000|2024-10-09 01:47:00|193605.7|193462.9|193606|193463.6|193606.3|193463.6|193605.7|193462.9|6
1728438430000|2024-10-09 01:47:10|193605.7|193463.3|193607|193463.6|193607|193463.6|193605.7|193462.9|4
1728438440000|2024-10-09 01:47:20|193655|193431|193653|193428|193657|193432|193653|193428|6
1728438450000|2024-10-09 01:47:30|193656|193431|193654|193430|193656|193431|193652|193428|5
1728438460000|2024-10-09 01:47:40|193656|193431|193619.2|193473.6|193656|193473.6|193611.3|193431|4
1728438470000|2024-10-09 01:47:50|193619.5|193473.9|193614.1|193468.7|193619.5|193473.9|193613.8|193468|7
1728438480000|2024-10-09 01:48:00|193613.8|193468|193622.5|193477.1|193622.5|193477.1|193612.5|193467.3|9
1728438490000|2024-10-09 01:48:10|193621.9|193476.7|193622.5|193477.1|193622.5|193477.1|193621.2|193476.1|6
1728438500000|2024-10-09 01:48:20|193621.5|193476.4|193621.2|193476.1|193621.5|193476.4|193620.9|193475.7|4
1728438520000|2024-10-09 01:48:40|193661|193438|193615.2|193469.8|193661|193470.1|193615.2|193438|7
1728438530000|2024-10-09 01:48:50|193614.5|193469.1|193615.2|193469.8|193615.2|193469.8|193614.5|193469.1|2
1728438540000|2024-10-09 01:49:00|193623.2|193475.7|193614.8|193471|193623.2|193479.1|193607.1|193461.6|21
1728438550000|2024-10-09 01:49:10|193614.1|193470.7|193634.9|193497.7|193638.9|193498.1|193613.3|193469.9|10
1728438570000|2024-10-09 01:49:30|193635.2|193498.1|193635.2|193498.1|193635.2|193498.1|193635.2|193498.1|1
1728438580000|2024-10-09 01:49:40|193629.3|193492.9|193577.3|193445.9|193629.3|193492.9|193577.3|193444.9|18
1728438590000|2024-10-09 01:49:50|193583.3|193439.3|193593.5|193443.9|193594.2|193445.7|193583.3|193437.6|20
1728438600000|2024-10-09 01:50:00|193592.2|193442.9|193587.5|193437.8|193597.4|193447.3|193587.5|193437.8|18
1728438610000|2024-10-09 01:50:10|193586.9|193438.5|193588.5|193437.9|193596.3|193449|193586.9|193437.5|16
1728438620000|2024-10-09 01:50:20|193596.6|193445.9|193593.9|193455.9|193602.3|193461.3|193588|193439.6|19
1728438630000|2024-10-09 01:50:30|193592.6|193457.9|193583.7|193438.8|193592.9|193458.6|193582.1|193438.8|17
1728438640000|2024-10-09 01:50:40|193590.3|193444.7|193591.9|193444.7|193591.9|193445.4|193590.3|193444.4|11
1728438650000|2024-10-09 01:50:50|193590.9|193443.7|193591.6|193444.1|193593.9|193446.7|193585|193437.9|14
1728438660000|2024-10-09 01:51:00|193590.9|193443.8|193592.3|193445.1|193592.6|193445.5|193590.6|193443.5|20
1728438670000|2024-10-09 01:51:10|193591.9|193444.8|193568.3|193430.3|193592.3|193445.1|193567.5|193427|13
1728438680000|2024-10-09 01:51:20|193569|193430.6|193572.4|193432.3|193572.8|193434.7|193569|193429.6|11
1728438690000|2024-10-09 01:51:30|193574.4|193434.3|193598.1|193465.8|193605.4|193480.4|193574.4|193434.3|14
1728438700000|2024-10-09 01:51:40|193596.1|193468.1|193596.5|193467.8|193596.5|193468.1|193595.8|193467.8|3
1728438710000|2024-10-09 01:51:50|193596.8|193467.5|193596.6|193469.7|193603.5|193476.5|193593.9|193466.6|9
1728438720000|2024-10-09 01:52:00|193597.3|193470.4|193566.3|193430|193604.1|193477.4|193566.3|193430|18
1728438730000|2024-10-09 01:52:10|193565.9|193429.7|193572.3|193426.4|193573.9|193430.3|193565.9|193425.7|20
1728438740000|2024-10-09 01:52:20|193571.6|193425.4|193566.9|193423.3|193573.6|193428.4|193566.9|193423.3|12
1728438750000|2024-10-09 01:52:30|193566.3|193422.6|193564.3|193417.6|193567.1|193427.1|193560.4|193416.4|11
1728438760000|2024-10-09 01:52:40|193565|193417.3|193579.3|193454.3|193580.9|193455.3|193534.4|193409.4|15
1728438770000|2024-10-09 01:52:50|193579.5|193454.5|193568.8|193431.1|193579.5|193454.5|193568.8|193427.3|8
1728438780000|2024-10-09 01:53:00|193569.1|193431.4|193584.1|193421.8|193584.8|193431.4|193569.1|193421.8|3
1728438790000|2024-10-09 01:53:10|193584.8|193422.1|193584.3|193428.8|193586.9|193430.8|193583.5|193421.5|10
1728438800000|2024-10-09 01:53:20|193585.6|193429.8|193579.5|193436.4|193601.9|193453.9|193562|193427.5|20
1728438810000|2024-10-09 01:53:30|193578.5|193435.7|193577|193437.9|193578.5|193437.9|193571.5|193432.4|9
1728438820000|2024-10-09 01:53:40|193576.3|193437.2|193577.3|193438.2|193578.3|193439.2|193576.3|193437.2|6
1728438830000|2024-10-09 01:53:50|193579.3|193440.2|193578|193439.2|193580|193441.2|193577.3|193438.5|10
1728438840000|2024-10-09 01:54:00|193577.7|193438.9|193576|193433.3|193577.7|193451.4|193554|193410.1|13
1728438850000|2024-10-09 01:54:10|193575.3|193433|193579|193431|193581|193434.3|193575.3|193430|12
1728438860000|2024-10-09 01:54:20|193578.7|193431.3|193579.3|193433.3|193582|193436|193578|193431.3|13
1728438870000|2024-10-09 01:54:30|193585.1|193439.1|193599.1|193466.7|193602.7|193472.8|193585.1|193439.1|13
1728438880000|2024-10-09 01:54:40|193595.5|193469.7|193594.8|193469.3|193595.8|193470|193594.8|193469.3|6
1728438890000|2024-10-09 01:54:50|193594.1|193469|193597.2|193472.2|193600.7|193475.6|193594.1|193469|7
1728438900000|2024-10-09 01:55:00|193602.4|193477.4|193599.2|193472.7|193605.2|193478.4|193596|193470.9|24
1728438910000|2024-10-09 01:55:10|193600.5|193473.3|193599.9|193472.5|193600.9|193473.7|193598.9|193471.5|7
1728438920000|2024-10-09 01:55:20|193599.5|193472.8|193599.9|193472.5|193600.2|193472.8|193599.5|193472.5|3
1728438930000|2024-10-09 01:55:30|193598.9|193471.5|193607.9|193477|193610.9|193478.1|193595.3|193466.9|19
1728438940000|2024-10-09 01:55:40|193602.7|193471.8|193620.1|193488.3|193620.1|193488.3|193601.2|193471.5|23
1728438950000|2024-10-09 01:55:50|193613.9|193482|193612.9|193481|193615.2|193483.3|193612.2|193480.7|11
1728438960000|2024-10-09 01:56:00|193613.2|193481.3|193611|193478.2|193616.8|193484|193610|193477.3|13
1728438970000|2024-10-09 01:56:10|193610|193477.5|193609.4|193477|193616.9|193484.1|193609.4|193477|7
1728438980000|2024-10-09 01:56:20|193608.7|193476.3|193609.3|193476.9|193615.8|193483.3|193608.7|193476.2|10
1728438990000|2024-10-09 01:56:30|193610|193477.2|193609.3|193476.5|193610|193477.2|193609.3|193476.5|2
1728439000000|2024-10-09 01:56:40|193609.7|193476.9|193610.5|193476.2|193617.3|193484.1|193608.3|193475.9|11
1728439010000|2024-10-09 01:56:50|193617.2|193480.6|193611.7|193475.1|193617.2|193480.6|193609.9|193473|11
1728439020000|2024-10-09 01:57:00|193618|193481.4|193613.4|193479.5|193618|193481.4|193603.4|193469.5|13
1728439030000|2024-10-09 01:57:10|193614.1|193479.8|193612.4|193476.3|193619|193483.6|193610.4|193475|8
1728439040000|2024-10-09 01:57:20|193612.7|193476|193611.1|193474.3|193612.7|193476|193611.1|193474.3|7
1728439050000|2024-10-09 01:57:30|193612.1|193474.7|193612.1|193474.3|193612.4|193474.7|193612.1|193474.3|3
1728439060000|2024-10-09 01:57:40|193650|193429|193654|193432|193654|193432|193650|193429|2
1728439070000|2024-10-09 01:57:50|193655|193431|193654|193430|193655|193431|193651|193427|8
1728439080000|2024-10-09 01:58:00|193656|193431|193614.8|193474.5|193661|193474.5|193614.8|193431|6
1728439090000|2024-10-09 01:58:10|193614.5|193474.1|193612.5|193472.1|193614.5|193474.1|193612.5|193472.1|8
1728439100000|2024-10-09 01:58:20|193612.1|193471.5|193598.5|193458.9|193612.1|193472.8|193598.5|193456.9|14
1728439110000|2024-10-09 01:58:30|193601.3|193462.9|193596.4|193452.7|193601.3|193462.9|193593.1|193452|11
1728439120000|2024-10-09 01:58:40|193596.7|193451.7|193578.1|193453.1|193607.1|193455.5|193576.4|193451.4|11
1728439130000|2024-10-09 01:58:50|193578|193453|193578|193453|193578|193453|193578|193453|1
1728439140000|2024-10-09 01:59:00|193577.8|193452.8|193577.8|193452.8|193577.8|193452.8|193577.8|193452.8|1
1728439150000|2024-10-09 01:59:10|193578|193453|193667|193399|193667|193453|193578|193395|6
1728439160000|2024-10-09 01:59:20|193665|193398|193597|193470.5|193665|193499.3|193588.4|193398|6
1728439170000|2024-10-09 01:59:30|193624|193499.4|193625.6|193500.6|193633.3|193508.3|193624|193499.4|12
1728439180000|2024-10-09 01:59:40|193625.7|193500.7|193626.1|193475.7|193632.7|193500.7|193625.6|193475.1|8
1728439190000|2024-10-09 01:59:50|193625.4|193476.1|193644|193498.7|193646|193521|193625.4|193476.1|11
1728439200000|2024-10-09 02:00:00|193641|193501.3|193637.9|193507|193641|193507|193634.1|193497.7|10
1728439210000|2024-10-09 02:00:10|193649.1|193518.5|193670.2|193544.2|193681.2|193556.2|193649.1|193517.8|16
1728439220000|2024-10-09 02:00:20|193669.5||193671.2||193672.2||193669.5||8
1728439230000|2024-10-09 02:00:30|193671.5||193672.2||193672.5||193670.9||9
1728439240000|2024-10-09 02:00:40|193673.2||193716||193718||193672.9||9
1728439250000|2024-10-09 02:00:50|193717|193464|193727|193466|193728|193467|193717|193461|12
1728439260000|2024-10-09 02:01:00|193681.2|193552.7|193693.9|193568.9|193694.5|193569.2|193658.3|193520.9|16
1728439270000|2024-10-09 02:01:10|193694.1|193569.1|193693.6|193568.6|193694.5|193569.2|193693.4|193568.4|7
1728439280000|2024-10-09 02:01:20|193693.4|193568.4|193692.9|193567.9|193693.6|193568.6|193692.7|193567.7|8
1728439290000|2024-10-09 02:01:30|193692.5|193541.8|193685.7|193539.3|193742|193568.1|193685.7|193486|16
1728439300000|2024-10-09 02:01:40|193686.7|193540|193683|193548.7|193687.7|193550.3|193683|193539.7|16
1728439310000|2024-10-09 02:01:50|193683.3|193549|193684.3|193550|193685|193550.3|193682.3|193548|15
1728439320000|2024-10-09 02:02:00|193685|193550.3|193684.3|193550|193685|193550.3|193683|193548.7|6
1728439330000|2024-10-09 02:02:10|193686.5|193554.7|193714.5|193585.9|193714.5|193585.9|193685.8|193554|11
1728439340000|2024-10-09 02:02:20|193713.5|193585.3|193706.9|193581.9|193713.5|193585.9|193706.9|193581.1|5
1728439350000|2024-10-09 02:02:30|193714.2|193589.2|193715.3|193590.3|193715.3|193590.3|193714.2|193589.2|3
1728439360000|2024-10-09 02:02:40|193714.3|193589.3|193714.8|193589.8|193714.8|193589.8|193708.2|193583.2|9
1728439370000|2024-10-09 02:02:50|193717.2|193592.2|193710.2|193585.2|193717.2|193592.2|193710.2|193585.2|5
1728439380000|2024-10-09 02:03:00|193710.4|193585.4|193710.4|193585.4|193710.4|193585.4|193710.4|193585.4|1
1728439390000|2024-10-09 02:03:10|193710.9|193585.9|193710.4|193585.4|193710.9|193585.9|193710.4|193585.4|2
1728439400000|2024-10-09 02:03:20|193707.1|193582.1|193711.3|193586.3|193711.3|193586.3|193707.1|193582.1|2
1728439420000|2024-10-09 02:03:40|193711|193586|193711.3|193586.3|193711.3|193586.3|193710.7|193585.7|4
1728439430000|2024-10-09 02:03:50|193719|193594|193710.9|193585.9|193722.3|193597.3|193710.9|193585.9|8
1728439440000|2024-10-09 02:04:00|193711.5|193586.5|193710.8|193585.8|193712.5|193587.5|193710.8|193585.8|8
1728439450000|2024-10-09 02:04:10|193710.5|193585.5|193710.8|193585.8|193711.1|193586.1|193710.5|193585.5|5
1728439460000|2024-10-09 02:04:20|193749|193553|193749|193553|193749|193553|193749|193553|1
1728439470000|2024-10-09 02:04:30|193717.1|193554|193713.3|193588.3|193718.5|193593.5|193708.3|193554|19
1728439480000|2024-10-09 02:04:40|193713.1|193588.1|193718.7|193593.7|193721.4|193596.4|193713.1|193588.1|9
1728439490000|2024-10-09 02:04:50|193719|193594|193721.9|193596.9|193723.3|193598.3|193719|193594|10
1728439500000|2024-10-09 02:05:00|193722.1|193597.1|193728.7|193603.7|193728.7|193603.7|193716.3|193591.3|18
1728439510000|2024-10-09 02:05:10|193727.5|193602.5|193733.2|193608.2|193739.5|193614.5|193725.1|193600.1|14
1728439520000|2024-10-09 02:05:20|193734|193609|193733.7|193608.7|193734|193609|193733|193608|4
1728439530000|2024-10-09 02:05:30|193742.9|193617.9|193737.5|193612.5|193744.3|193619.3|193736.6|193611.6|11
1728439540000|2024-10-09 02:05:40|193737.9|193612.9|193737.4|193612.4|193737.9|193612.9|193737.4|193612.4|2
1728439550000|2024-10-09 02:05:50|193743.4|193618.4|193736.5|193611.5|193743.6|193618.6|193736.5|193611.5|7
1728439560000|2024-10-09 02:06:00|193736.9|193611.9|193728.5|193603.5|193736.9|193611.9|193728.4|193603.4|7
1728439570000|2024-10-09 02:06:10|193720.7|193595.7|193718.2|193593.2|193723.3|193598.3|193713.9|193588.9|8
1728439580000|2024-10-09 02:06:20|193725.6|193600.6|193734.2|193609.2|193734.5|193609.5|193722.3|193597.3|21
1728439590000|2024-10-09 02:06:30|193734.6|193609.6|193734.8|193609.8|193735|193610|193734.5|193609.5|8
1728439600000|2024-10-09 02:06:40|193734.1|193609.1|193741.3|193616.3|193741.6|193616.6|193734.1|193609.1|10
1728439610000|2024-10-09 02:06:50|193740.9|193615.9|193739.5|193614.5|193745.7|193620.7|193734.3|193609.3|11
1728439620000|2024-10-09 02:07:00|193745.8|193620.8|193736.8|193611.8|193746|193621|193736.8|193611.8|13
1728439630000|2024-10-09 02:07:10|193746|193621|193778.5|193653.5|193784.7|193659.7|193746|193621|20
1728439640000|2024-10-09 02:07:20|193766.6|193641.6|193749.3|193618.5|193769|193644|193722.7|193597.7|27
1728439650000|2024-10-09 02:07:30|193749.7|193618.2|193769|193644|193769.5|193644.5|193744.8|193613.4|20
1728439660000|2024-10-09 02:07:40|193756.5|193624.3|193758.2|193633.2|193768.5|193643.5|193747.9|193612.9|20
1728439670000|2024-10-09 02:07:50|193747.9|193612.6|193744.7|193619.7|193747.9|193620.2|193735.3|193600|14
1728439680000|2024-10-09 02:08:00|193745.2|193620.2|193745.1|193620.1|193745.2|193620.2|193745.1|193620.1|6
1728439690000|2024-10-09 02:08:10|193730.5|193605.5|193730.5|193605.5|193730.5|193605.5|193730.5|193605.5|1
1728439700000|2024-10-09 02:08:20|193795|193630.5|193790|193630.5|193795|193630.5|193790|193630.5|7
1728439710000|2024-10-09 02:08:30|193791||193794||193799||193791||9
1728439720000|2024-10-09 02:08:40|193797|193608.3|193733.3|193608.3|193798|193608.3|193733.3|193608.3|8
1728439730000|2024-10-09 02:08:50|193727.3|193602.3|193733.4|193608.4|193733.4|193608.4|193727.3|193602.3|2
1728439750000|2024-10-09 02:09:10|193727.3|193602.3|193733.3|193608.3|193733.4|193608.4|193724.2|193599.2|5
1728439760000|2024-10-09 02:09:20|193725.9|193600.9|193733.4|193608.4|193733.4|193608.4|193725.9|193600.9|2
1728439790000|2024-10-09 02:09:50|193708.4|193533.6|193708.4|193533.6|193708.4|193533.6|193708.4|193533.6|1
1728439810000|2024-10-09 02:10:10|193736.9|193611.9|193736.9|193611.9|193736.9|193611.9|193736.9|193611.9|1
1728439820000|2024-10-09 02:10:20|193729.4|193604.4|193733.9|193608.9|193735.9|193610.9|193726.4|193601.4|5
1728439830000|2024-10-09 02:10:30|193727.9|193602.9|193736.6|193611.6|193736.6|193611.6|193726|193601|4
1728439860000|2024-10-09 02:11:00|193736.2|193611.2|193736.1|193611.1|193736.2|193611.2|193725|193600|13
1728439870000|2024-10-09 02:11:10|193737.6|193612.6|193735.3|193610.3|193743.2|193618.2|193725.9|193600.9|23
1728439880000|2024-10-09 02:11:20|193740.9|193615.9|193728.9|193603.9|193742.9|193617.9|193725.7|193600.7|18
1728439890000|2024-10-09 02:11:30|193742.8|193617.8|193741.2|193616.2|193742.9|193617.9|193725.6|193600.6|23
1728439900000|2024-10-09 02:11:40|193728.9|193603.9|193765.7|193640.7|193765.7|193640.7|193728.9|193603.9|13
1728439910000|2024-10-09 02:11:50|193765.2|193640.2|193762.6|193637.6|193765.7|193640.7|193757.2|193632.2|10
1728439920000|2024-10-09 02:12:00|193763.1|193638.1|193735.6|193610.6|193763.6|193638.6|193726.2|193601.2|12
1728439930000|2024-10-09 02:12:10|193741.8|193616.8|193735.4|193610.4|193742.8|193617.8|193725.7|193600.7|10
1728439940000|2024-10-09 02:12:20|193740.8|193615.8|193742.8|193617.8|193743.2|193618.2|193726.1|193601.1|14
1728439950000|2024-10-09 02:12:30|193743.1|193618.1|193741.4|193616.4|193743.1|193618.1|193730.5|193605.5|7
1728439960000|2024-10-09 02:12:40|193756.2|193631.2|193762.7|193637.7|193762.8|193637.8|193756.2|193631.2|7
1728439970000|2024-10-09 02:12:50|193762.5|193637.5|193762.3|193637.3|193762.5|193637.5|193762|193637|4
1728439980000|2024-10-09 02:13:00|193762.2|193637.2|193749.8|193624.8|193762.7|193637.7|193716.1|193591.1|10
1728439990000|2024-10-09 02:13:10|193750.1|193625.1|193738.4|193613.4|193755.3|193630.3|193728.8|193603.8|20
1728440000000|2024-10-09 02:13:20|193730.1|193605.1|193731.6|193606.6|193740.7|193615.7|193728.7|193603.7|12
1728440010000|2024-10-09 02:13:30|193746.7|193621.7|193731.2|193606.2|193746.7|193621.7|193708.7|193583.7|12
1728440020000|2024-10-09 02:13:40|193731.4|193606.4|193710.9|193580.9|193731.4|193606.4|193710.9|193580.9|7
1728440030000|2024-10-09 02:13:50|193714.8|193584.8|193714.9|193585.7|193729.8|193604.8|193710.6|193581.3|11
1728440040000|2024-10-09 02:14:00|193715.6|193586|193714.7|193585.4|193715.6|193586.1|193710.3|193580.9|8
1728440050000|2024-10-09 02:14:10|193714.4|193586.4|193715.8|193586.8|193716.1|193586.8|193710.9|193581.9|10
1728440060000|2024-10-09 02:14:20|193711.3|193582.3|193715.6|193587.9|193717.1|193587.9|193711.3|193582.3|11
1728440070000|2024-10-09 02:14:30|193715.3|193588.1|193714.4|193589.4|193715.3|193589.4|193708.5|193583.1|19
1728440080000|2024-10-09 02:14:40|193714.1|193589.1|193714.4|193589.4|193714.8|193589.8|193708.9|193583.9|24
1728440090000|2024-10-09 02:14:50|193713.9|193588.9|193715.5|193590.5|193715.5|193590.5|193709.6|193584.6|15
1728440100000|2024-10-09 02:15:00|193710.4|193585.4|193714.6|193589.6|193716.2|193591.2|193709.8|193584.8|18
1728440110000|2024-10-09 02:15:10|193714.8|193589.8|193733.2|193608.2|193733.2|193608.2|193709.8|193584.8|9
1728440120000|2024-10-09 02:15:20|193715.7|193590.7|193712.6|193587.6|193716.2|193591.2|193712.5|193587.5|19
1728440130000|2024-10-09 02:15:30|193712.5|193587.5|193715.5|193587.3|193731.4|193606.4|193709.1|193583|14
1728440140000|2024-10-09 02:15:40|193715.8|193587.6|193716.7|193589.2|193717.4|193589.2|193715.8|193587.6|4
1728440150000|2024-10-09 02:15:50|193713.3|193586.2|193710.1|193582|193713.9|193586.5|193707.9|193581.1|15
1728440160000|2024-10-09 02:16:00|193710.8|193585.5|193710.9|193583.1|193714.7|193586.1|193710.5|193582.7|8
1728440170000|2024-10-09 02:16:10|193710.5|193582.7|193713.1|193584.7|193716.2|193588.5|193709.5|193582.1|15
1728440180000|2024-10-09 02:16:20|193713.5|193585.1|193723.3|193598.3|193731.1|193606.1|193707.5|193579.3|24
1728440190000|2024-10-09 02:16:30|193708.7|193580.4|193713.7|193586.3|193714.3|193586.7|193708.5|193579.7|13
1728440200000|2024-10-09 02:16:40|193713.3|193586|193713.5|193586.3|193714.2|193586.9|193708.8|193581.1|14
1728440210000|2024-10-09 02:16:50|193710.3|193582.5|193712.9|193585.3|193714.7|193586.7|193708.6|193580.9|17
1728440220000|2024-10-09 02:17:00|193713.6|193585.7|193694.3|193569.3|193713.6|193586.7|193685|193560|11
1728440230000|2024-10-09 02:17:10|193711|193586|193685.6|193546.9|193711|193586|193679.4|193546.9|3
1728440240000|2024-10-09 02:17:20|193684.9|193547.3|193684.6|193548.3|193684.9|193548.3|193684.3|193547.3|5
1728440250000|2024-10-09 02:17:30|193684.3|193548.6|193684.9|193549.3|193684.9|193549.3|193683.6|193548.3|5
1728440260000|2024-10-09 02:17:40|193749|193485|193747|193484|193749|193485|193746|193483|5
1728440270000|2024-10-09 02:17:50|193748|193485|193746|193484|193748|193486|193744|193483|5
1728440280000|2024-10-09 02:18:00|193745|193490|193686.3|193552.3|193751|193556|193672.7|193487|13
1728440290000|2024-10-09 02:18:10|193687|193552.6|193686|193551.9|193687|193552.6|193685.7|193551.6|4
1728440300000|2024-10-09 02:18:20|193685.3|193551.6|193680.2|193553.3|193686.3|193553.3|193679.5|193547.8|11
1728440310000|2024-10-09 02:18:30|193680.5|193553.6|193680.7|193553.7|193681.3|193554.4|193679.9|193552.9|11
1728440320000|2024-10-09 02:18:40|193684.7|193554.1|193683.7|193556.9|193684.7|193558.2|193682.7|193554.1|5
1728440330000|2024-10-09 02:18:50|193683.4|193556.5|193683.4|193556.5|193683.7|193556.9|193682.4|193555.9|9
1728440340000|2024-10-09 02:19:00|193684.7|193557.9|193684.2|193559.2|193684.7|193559.2|193667.2|193542.2|5
1728440350000|2024-10-09 02:19:10|193744|193499|193683.2|193558.2|193748|193563.7|193683.2|193498|10
1728440360000|2024-10-09 02:19:20|193682.2|193557.2|193683.4|193558.4|193683.9|193558.9|193682.2|193557.2|10
1728440370000|2024-10-09 02:19:30|193682.6|193557.6|193684|193559|193684|193559|193682.6|193557.6|8
1728440380000|2024-10-09 02:19:40|193690.8|193565.8|193683.9|193555.1|193702.7|193574.3|193670.4|193545.4|15
1728440390000|2024-10-09 02:19:50|193683.6|193554.7|193683.9|193554.7|193684.6|193555.4|193683.3|193554.4|12
1728440400000|2024-10-09 02:20:00|193677.8|193548.6|193649.7|193520.7|193677.8|193548.6|193638.7|193513.7|13
1728440410000|2024-10-09 02:20:10|193649.3|193520.3|193621.1|193479.9|193649.3|193520.3|193618.8|193479.9|12
1728440420000|2024-10-09 02:20:20|193628.4|193487.2|193632.3|193485.4|193634.5|193488.5|193620.9|193477.9|24
1728440430000|2024-10-09 02:20:30|193625.5|193485.8|193631.4|193484.2|193636.9|193489.7|193625.5|193479|28
1728440440000|2024-10-09 02:20:40|193632.1|193484.9|193628.7|193500.1|193632.5|193502.9|193613.1|193480.4|26
1728440450000|2024-10-09 02:20:50|193629.5|193501|193629.4|193504.4|193637.1|193508.9|193628.3|193500.1|24
1728440460000|2024-10-09 02:21:00|193629.9|193504.9|193584.1|193455.9|193629.9|193504.9|193579.1|193450.9|25
1728440470000|2024-10-09 02:21:10|193583.5|193454.9|193581.5|193456.5|193586.1|193461.1|193577.9|193452.9|10
1728440480000|2024-10-09 02:21:20|193586.5|193461.5|193581|193456|193586.5|193461.5|193580.2|193455.2|9
1728440490000|2024-10-09 02:21:30|193586.4|193461.4|193584.1|193459.1|193586.5|193461.5|193579.8|193454.8|10
1728440500000|2024-10-09 02:21:40|193580.1|193455.1|193584.9|193459.9|193589.8|193464.8|193578.7|193453.7|8
1728440510000|2024-10-09 02:21:50|193579.3|193454.3|193584.9|193459.9|193584.9|193459.9|193579.3|193454.3|2
1728440520000|2024-10-09 02:22:00|193595.2|193470.2|193598.7|193473.7|193605.3|193480.3|193595.2|193470.2|4
1728440530000|2024-10-09 02:22:10|193582.7|193457.7|193614.5|193489.5|193616.1|193491.1|193582.7|193457.7|12
1728440540000|2024-10-09 02:22:20|193615.1|193490.1|193601.5|193467.7|193615.3|193490.3|193601.5|193467.7|19
1728440550000|2024-10-09 02:22:30|193588.7|193455.5|193625.1|193454.3|193625.1|193476.9|193588.7|193452.6|21
1728440560000|2024-10-09 02:22:40|193624.4|193453.6|193620.9|193479.9|193624.4|193479.9|193613.3|193453.3|13
1728440570000|2024-10-09 02:22:50|193600.1|193461.3|193638.5|193510.1|193638.5|193510.1|193600.1|193452.6|17
1728440580000|2024-10-09 02:23:00|193645.9|193487.4|193634.5|193486.2|193645.9|193490.1|193634.5|193485.5|10
1728440590000|2024-10-09 02:23:10|193633.9|193487.2|193582.9|193441.8|193633.9|193487.2|193580.9|193439.1|19
1728440600000|2024-10-09 02:23:20|193583.6|193442.1|193575.5|193450.5|193598|193473|193572.6|193438.3|23
1728440610000|2024-10-09 02:23:30|193582.3|193457.3|193577.6|193452.6|193590.4|193465.4|193571.2|193446.2|21
1728440620000|2024-10-09 02:23:40|193591.1|193466.1|193589.6|193464.6|193611.7|193486.7|193580.2|193455.2|13
1728440630000|2024-10-09 02:23:50|193613.2|193473.9|193606.3|193473.7|193613.2|193474.7|193592.9|193458|24
1728440640000|2024-10-09 02:24:00|193612.7|193480.5|193581.7|193451.4|193613.4|193480.8|193578.1|193451.4|31
1728440650000|2024-10-09 02:24:10|193578|193450.7|193573.2|193448.2|193605.8|193480.8|193560.3|193435.3|29
1728440660000|2024-10-09 02:24:20|193583.7|193458.7|193573.7|193448.7|193585.1|193460.1|193572.3|193447.3|10
1728440670000|2024-10-09 02:24:30|193583.5|193458.5|193572.9|193447.9|193585.9|193460.9|193572.5|193447.5|20
1728440680000|2024-10-09 02:24:40|193583.5|193458.5|193602.8|193469|193612.5|193487.5|193572.9|193447.9|17
1728440690000|2024-10-09 02:24:50|193602.1|193468.3|193579.3|193449.7|193606.2|193473.1|193570.4|193445.4|24
1728440700000|2024-10-09 02:25:00|193584.9|193455.2|193601.8|193476.8|193601.8|193476.8|193559.7|193434.7|20
1728440710000|2024-10-09 02:25:10|193585.8|193446.7|193592.1|193467.1|193602.2|193477.2|193558.6|193433.6|25
1728440720000|2024-10-09 02:25:20|193583.6|193445|193601.3|193471.2|193614.6|193489.6|193558.5|193433.5|19
1728440730000|2024-10-09 02:25:30|193601|193470.9|193607.7|193480.3|193615.5|193488.3|193598.3|193470.9|15
1728440740000|2024-10-09 02:25:40|193607.4|193479.6|193616|193488.9|193616|193488.9|193606.3|193478.8|15
1728440750000|2024-10-09 02:25:50|193609.1|193481.9|193613.7|193486.6|193618.8|193491.4|193608.1|193480.9|15
1728440760000|2024-10-09 02:26:00|193618.3|193491.3|193607.3|193482.3|193631.5|193505.7|193607.3|193482.3|21
1728440770000|2024-10-09 02:26:10|193607.7|193482.7|193608.9|193483.9|193616.3|193491.3|193605.9|193480.9|23
1728440780000|2024-10-09 02:26:20|193615.2|193490.1|193605.5|193480.1|193615.2|193490.1|193603.8|193478.8|16
1728440790000|2024-10-09 02:26:30|193611.9|193486.6|193606.1|193480.3|193614.6|193488.9|193604.8|193479.5|21
1728440800000|2024-10-09 02:26:40|193605.7|193480.7|193624.9|193499.9|193630.6|193505.6|193605.7|193480.7|11
1728440810000|2024-10-09 02:26:50|193625|193500|193624.7|193499.7|193625.2|193500.2|193624.6|193499.6|6
1728440820000|2024-10-09 02:27:00|193624.2|193499.2|193624.7|193499.7|193624.7|193499.7|193624.2|193499.2|3
1728440830000|2024-10-09 02:27:10|193678|193459|193680|193460|193680|193460|193678|193459|4
1728440840000|2024-10-09 02:27:20|193679|193459|193677|193458|193679|193459|193677|193458|2
1728440850000|2024-10-09 02:27:30|193675|193456|193624.5|193499.5|193675|193499.5|193624.5|193456|2
1728440860000|2024-10-09 02:27:40|193625.2|193500.2|193625.3|193500.3|193625.3|193500.3|193624.8|193499.8|3
1728440870000|2024-10-09 02:27:50|193625.6|193500.6|193625.6|193500.6|193625.6|193500.6|193625.6|193500.6|1
1728440880000|2024-10-09 02:28:00|193625.3|193500.3|193678|193458|193678|193500.3|193625.3|193458|2
1728440900000|2024-10-09 02:28:20|193676|193457|193678|193458|193678|193458|193676|193457|2
1728440910000|2024-10-09 02:28:30|193676|193459|193624.7|193499.7|193677|193499.7|193624.7|193457|4
1728440920000|2024-10-09 02:28:40|193633|193508|193622.9|193497.9|193634.7|193509.7|193622.3|193497.3|10
1728440930000|2024-10-09 02:28:50|193623.2|193498.2|193597.4|193472.4|193623.2|193498.2|193575.2|193450.2|13
1728440940000|2024-10-09 02:29:00|193594.6|193469.6|193596.4|193471.4|193603|193478|193593.7|193468.7|23
1728440950000|2024-10-09 02:29:10|193594.7|193469.7|193594.9|193469.9|193601.9|193476.9|193594.7|193469.7|17
1728440960000|2024-10-09 02:29:20|193595.5|193470.5|193594.1|193469.1|193596.3|193471.3|193593.4|193468.4|16
1728440970000|2024-10-09 02:29:30|193593.2|193468.2|193593.3|193468.3|193595.1|193470.1|193592|193467|18
1728440980000|2024-10-09 02:29:40|193594.5|193469.5|193600.1|193475.1|193605.6|193480.6|193594.5|193469.5|14
1728440990000|2024-10-09 02:29:50|193600.6|193475.6|193600.3|193475.3|193600.6|193475.6|193600.1|193475.1|3
1728441000000|2024-10-09 02:30:00|193599.6|193474.6|193598.8|193473.8|193599.6|193474.6|193598.8|193473.8|2
1728441010000|2024-10-09 02:30:10|193598.4|193473.4|193661|193432|193661|193474.3|193598.4|193428|8
1728441020000|2024-10-09 02:30:20|193659|193430|193594.8|193469.8|193659|193469.8|193592.6|193426|12
1728441030000|2024-10-09 02:30:30|193594.5|193469.5|193602.4|193477.4|193602.4|193477.4|193594.5|193469.5|10
1728441040000|2024-10-09 02:30:40|193596|193471|193595.3|193470.3|193596|193471|193594.3|193469.3|4
1728441050000|2024-10-09 02:30:50|193595.8|193470.8|193596.6|193471.6|193596.6|193471.6|193595|193470|4
1728441060000|2024-10-09 02:31:00|193594.8|193469.8|193596|193471|193596.5|193471.5|193594.3|193469.3|12
1728441070000|2024-10-09 02:31:10|193596.1|193471.1|193653|193424|193656|193471.1|193596.1|193420|7
1728441080000|2024-10-09 02:31:20|193652|193423|193655|193425|193655|193425|193649|193420|11
1728441090000|2024-10-09 02:31:30|193653|193424|193593.3|193468.3|193653|193469.8|193593.1|193419|14
1728441100000|2024-10-09 02:31:40|193593.8|193468.8|193594.8|193469.8|193594.8|193469.8|193593.6|193468.6|4
1728441110000|2024-10-09 02:31:50|193594.6|193469.6|193594.3|193469.3|193594.6|193469.6|193594.3|193469.3|2
1728441120000|2024-10-09 02:32:00|193594.8|193469.8|193640.1|193515.1|193653|193522.4|193594.6|193424|10
1728441130000|2024-10-09 02:32:10|193644|193519|193657.5|193532.5|193657.5|193532.5|193639.6|193514.6|15
1728441140000|2024-10-09 02:32:20|193657.3|193532.3|193659.5|193534.5|193660.5|193535.5|193644.9|193514.7|14
1728441150000|2024-10-09 02:32:30|193659|193534|193659.4|193534.4|193659.5|193534.5|193646.3|193515.5|6
1728441160000|2024-10-09 02:32:40|193646.7|193515.5|193635.9|193507.3|193650.8|193525.8|193600.1|193475.1|10
1728441170000|2024-10-09 02:32:50|193651.9|193526.9|193654|193529|193654|193529|193623.3|193494.3|14
1728441180000|2024-10-09 02:33:00|193653.5|193528.5|193650.6|193525.6|193653.5|193528.5|193650.4|193525.4|3
1728441190000|2024-10-09 02:33:10|193639.1|193506|193638.7|193506|193639.4|193506.3|193638.7|193506|3
1728441200000|2024-10-09 02:33:20|193638.4||193638.4||193638.4||193638.4||1
1728441210000|2024-10-09 02:33:30|193704|193443|193654.9|193529.9|193704|193529.9|193654.9|193441|3
1728441220000|2024-10-09 02:33:40|193655.7|193530.7|193663.2|193538.2|193666.6|193541.6|193627.3|193502.3|19
1728441230000|2024-10-09 02:33:50|193663.1|193538.1|193649|193522.1|193663.2|193538.2|193648.3|193519.7|8
1728441240000|2024-10-09 02:34:00|193648.7|193521.4|193647.5|193522.5|193648.7|193522.5|193643.8|193518.8|9
1728441250000|2024-10-09 02:34:10|193648.7|193523.7|193648.8|193523.8|193651.3|193526.3|193644.6|193519.6|15
1728441260000|2024-10-09 02:34:20|193648.5|193523.5|193648.4|193523.4|193648.5|193523.5|193643.7|193518.7|5
1728441270000|2024-10-09 02:34:30|193648|193523|193648|193523|193648|193523|193648|193523|1
1728441280000|2024-10-09 02:34:40|193648.4|193523.4|193648.4|193523.4|193648.4|193523.4|193648.4|193523.4|1
1728441290000|2024-10-09 02:34:50|193704|193464|193703|193463|193704|193464|193702|193463|3
1728441300000|2024-10-09 02:35:00|193644.6|193519.6|193647.8|193522.8|193648.6|193523.6|193644.5|193519.5|6
1728441310000|2024-10-09 02:35:10|193644.7|193519.7|193643.6|193518.6|193654.9|193529.9|193640.9|193515.9|17
1728441320000|2024-10-09 02:35:20|193644.5|193519.5|193652.8|193527.8|193655.5|193530.5|193643.8|193518.8|17
1728441330000|2024-10-09 02:35:30|193649|193524|193646.4|193521.4|193650.1|193525.1|193644.3|193519.3|12
1728441340000|2024-10-09 02:35:40|193646.2|193521.2|193646.2|193521.2|193651.7|193526.7|193642.5|193517.5|19
1728441350000|2024-10-09 02:35:50|193646|193521|193653|193528|193653|193528|193646|193521|18
1728441360000|2024-10-09 02:36:00|193653.2|193528.2|193649.2|193524.2|193655.5|193530.5|193646.2|193521.2|16
1728441370000|2024-10-09 02:36:10|193649.5|193524.5|193652.3|193527.3|193652.3|193527.3|193649.2|193524.2|3
1728441380000|2024-10-09 02:36:20|193652.5|193527.5|193653.6|193528.6|193653.6|193528.6|193652.1|193527.1|5
1728441390000|2024-10-09 02:36:30|193653.1|193528.1|193644.4|193519.4|193653.1|193528.1|193639.4|193514.4|20
1728441400000|2024-10-09 02:36:40|193644.2|193519.2|193646.1|193521.1|193646.1|193521.1|193640|193515|13
1728441410000|2024-10-09 02:36:50|193645.7|193520.7|193645.5|193520.5|193645.8|193520.8|193644.7|193519.7|6
1728441420000|2024-10-09 02:37:00|193641.5|193516.5|193644|193519|193644.3|193519.3|193638.7|193513.7|8
1728441430000|2024-10-09 02:37:10|193644.2|193519.2|193655.6|193530.6|193661.2|193536.2|193644.2|193519.2|12
1728441440000|2024-10-09 02:37:20|193656|193531|193652.4|193527.4|193661.6|193536.6|193651|193526|14
1728441450000|2024-10-09 02:37:30|193656.1|193531.1|193651.4|193526.4|193657.7|193532.7|193649.7|193524.7|14
1728441460000|2024-10-09 02:37:40|193654.7|193529.7|193648.1|193523.1|193656.4|193531.4|193648.1|193523.1|11
1728441470000|2024-10-09 02:37:50|193652|193527|193653.3|193528.3|193657.4|193532.4|193652|193527|9
1728441480000|2024-10-09 02:38:00|193654|193529|193669.2|193544.2|193672.4|193547.4|193651.2|193526.2|15
1728441490000|2024-10-09 02:38:10|193678.5|193553.5|193680.2|193552.9|193680.5|193554.1|193676.4|193551.4|10
1728441500000|2024-10-09 02:38:20|193680.9|193553.3|193681.2|193551.9|193681.9|193553.6|193680.9|193551.9|5
1728441510000|2024-10-09 02:38:30|193680.9|193551.6|193680.9|193551.3|193681.2|193551.6|193680.9|193551.3|3
1728441520000|2024-10-09 02:38:40|193744|193488|193744|193488|193744|193488|193744|193488|1
1728441530000|2024-10-09 02:38:50|193743|193487|193743|193487|193743|193487|193743|193487|1
1728441540000|2024-10-09 02:39:00|193679.9|193548.5|193679.9|193548.5|193679.9|193548.5|193679.9|193548.5|1
1728441550000|2024-10-09 02:39:10|193680.3|193548.9|193680.6|193548.9|193680.6|193548.9|193680.3|193548.9|3
1728441560000|2024-10-09 02:39:20|193680.3|193548.5|193680.6|193548.5|193680.9|193548.9|193680.3|193548.5|3
1728441570000|2024-10-09 02:39:30|193745|193487|193688.8|193557.1|193745|193579.6|193686.5|193487|6
1728441580000|2024-10-09 02:39:40|193689.8|193557.4|193690.3|193561.3|193710|193585|193687.7|193555.6|9
1728441590000|2024-10-09 02:39:50|193689.6|193560.9|193690.1|193562.1|193696.8|193569.4|193688.9|193560.9|8
1728441600000|2024-10-09 02:40:00|193689.8|193561.7|193689.5|193561.4|193690.1|193561.7|193689.5|193561.4|3
1728441610000|2024-10-09 02:40:10|193690.1|193561.7|193690.1|193561.7|193690.1|193561.7|193690.1|193561.7|1
1728441620000|2024-10-09 02:40:20|193689.8|193561.4|193690.1|193561.7|193690.1|193561.7|193689.8|193561.4|2
1728441640000|2024-10-09 02:40:40|193760|193501|193760|193502|193760|193502|193760|193501|2
1728441650000|2024-10-09 02:40:50|193689.8|193561.7|193688.7|193560.7|193689.8|193561.7|193685.8|193557.4|5
1728441660000|2024-10-09 02:41:00|193689|193561.1|193681.5|193553.9|193690|193561.7|193670.1|193545.1|17
1728441670000|2024-10-09 02:41:10|193681.7|193554.8|193687.7|193560.4|193695|193567.1|193681.7|193554.8|12
1728441680000|2024-10-09 02:41:20|193688.1|193559.7|193701.5|193576.5|193701.5|193576.5|193687.1|193559.7|7
1728441690000|2024-10-09 02:41:30|193687.7|193559.7|193673.3|193548.3|193687.8|193562.8|193660.3|193532.1|15
1728441700000|2024-10-09 02:41:40|193666.4|193541.4|193670.3|193545.3|193675.2|193550.2|193663.7|193538.7|10
1728441710000|2024-10-09 02:41:50|193670.6|193545.6|193678|193553|193678|193553|193670.1|193545.1|9
1728441720000|2024-10-09 02:42:00|193677.8|193552.8|193659.3|193533.7|193677.8|193552.8|193652.5|193527.3|18
1728441730000|2024-10-09 02:42:10|193652.2|193526.7|193661.1|193535|193675.6|193550.6|193652.2|193526.7|12
1728441740000|2024-10-09 02:42:20|193655.5|193529.3|193677.1|193552.1|193677.1|193552.1|193652.3|193525.7|15
1728441750000|2024-10-09 02:42:30|193672|193547|193661.3|193534.7|193677|193552|193661.3|193534.7|21
1728441760000|2024-10-09 02:42:40|193661.6|193535|193672|193547|193677.3|193552.3|193651.2|193524.9|16
1728441770000|2024-10-09 02:42:50|193676.2|193551.2|193658.4|193531.6|193677.8|193552.8|193652|193525.3|25
1728441780000|2024-10-09 02:43:00|193663.6|193537.1|193662.7|193535.5|193663.6|193537.6|193654.1|193527.4|17
1728441790000|2024-10-09 02:43:10|193664.4|193537.3|193655.8|193529.7|193664.7|193537.6|193655.8|193529.7|12
1728441800000|2024-10-09 02:43:20|193656.1|193533.9|193662|193535.5|193680.1|193555.1|193653.6|193527.2|19
1728441810000|2024-10-09 02:43:30|193657.9|193531.7|193671.6|193546.6|193677.3|193552.3|193657.9|193531.7|19
1728441820000|2024-10-09 02:43:40|193671.8|193546.8|193662.3|193536.3|193680.3|193555.3|193657.2|193530|16
1728441830000|2024-10-09 02:43:50|193662.7|193529.9|193661.3|193535.5|193663.9|193538.2|193654.8|193529.1|20
1728441840000|2024-10-09 02:44:00|193660.6|193534.9|193661|193533|193662.1|193535.4|193654.3|193528.5|16
1728441850000|2024-10-09 02:44:10|193657.1|193529.1|193660.6|193535.6|193669.5|193544.5|193645.1|193514.7|22
1728441860000|2024-10-09 02:44:20|193652.6|193527.6|193653.3|193528.3|193663.4|193538.4|193637|193512|12
1728441870000|2024-10-09 02:44:30|193668.9|193543.9|193666.1|193541.1|193668.9|193543.9|193658.9|193533.9|4
1728441880000|2024-10-09 02:44:40|193656.9|193531.9|193666.9|193541.9|193668|193543|193650.4|193525.4|14
1728441890000|2024-10-09 02:44:50|193661.7|193536.7|193656|193531|193668.6|193543.6|193634.1|193509.1|9
1728441900000|2024-10-09 02:45:00|193653|193528|193670.5|193545.5|193670.5|193545.5|193636.9|193511.9|5
1728441910000|2024-10-09 02:45:10|193636.7|193511.7|193654.2|193529.2|193654.2|193529.2|193627.1|193502.1|6
1728441920000|2024-10-09 02:45:20|193669.3|193544.3|193669.2|193544.2|193669.3|193544.3|193644|193519|13
1728441930000|2024-10-09 02:45:30|193669.6|193544.6|193648.2|193523.2|193669.6|193544.6|193638.3|193513.3|6
1728441940000|2024-10-09 02:45:40|193653.7|193528.7|193651.2|193526.2|193667|193542|193644.3|193519.3|14
1728441950000|2024-10-09 02:45:50|193642.6|193517.6|193647.3|193522.3|193667.6|193542.6|193638.6|193513.6|18
1728441960000|2024-10-09 02:46:00|193637.2|193512.2|193666.1|193541.1|193666.1|193541.1|193637.2|193512.2|7
1728441970000|2024-10-09 02:46:10|193659.4|193534.4|193665.4|193540.4|193666.4|193541.4|193657.5|193532.5|10
1728441980000|2024-10-09 02:46:20|193665.7|193540.7|193657.3|193532.3|193667.1|193542.1|193657.3|193532.3|11
1728441990000|2024-10-09 02:46:30|193638.4|193513.4|193646.8|193521.8|193664|193539|193638.4|193513.4|5
1728442000000|2024-10-09 02:46:40|193662.5|193537.5|193647.1|193522.1|193663|193538|193636.7|193511.7|4
1728442010000|2024-10-09 02:46:50|193652.5|193527.5|193665.1|193540.1|193668.1|193543.1|193641.8|193516.8|9
1728442020000|2024-10-09 02:47:00|193638.4|193513.4|193667.5|193542.5|193667.5|193542.5|193637.1|193512.1|8
1728442030000|2024-10-09 02:47:10|193667.6|193542.6|193669|193544|193669.8|193544.8|193661.8|193536.8|7
1728442040000|2024-10-09 02:47:20|193669.5|193544.5|193652.9|193527.9|193669.5|193544.5|193652.9|193527.9|10
1728442050000|2024-10-09 02:47:30|193668.4|193543.4|193669.7|193544.7|193670.1|193545.1|193660.6|193535.6|6
1728442060000|2024-10-09 02:47:40|193669.9|193544.9|193670.1|193545.1|193670.1|193545.1|193669.9|193544.9|2
1728442070000|2024-10-09 02:47:50|193670.2|193545.2|193670.6|193545.6|193670.6|193545.6|193670.2|193545.2|2
1728442080000|2024-10-09 02:48:00|193670.2|193545.2|193723|193557.2|193723|193557.2|193670.2|193545.2|3
1728442090000|2024-10-09 02:48:10|193654.5|193448|193640.1|193515.1|193670.6|193545.6|193640.1|193448|10
1728442100000|2024-10-09 02:48:20|193648.9|193523.9|193665.3|193540.3|193665.3|193540.3|193637.2|193512.2|12
1728442110000|2024-10-09 02:48:30|193666.1|193541.1|193666.7|193541.7|193671.1|193546.1|193637.6|193512.6|15
1728442120000|2024-10-09 02:48:40|193666.6|193541.6|193666.5|193541.5|193666.8|193541.8|193656.5|193531.5|18
1728442130000|2024-10-09 02:48:50|193666.8|193541.8|193671|193546|193671|193546|193659.1|193534.1|11
1728442140000|2024-10-09 02:49:00|193671.6|193546.6|193663.3|193525.6|193671.8|193546.8|193655|193525.6|4
1728442150000|2024-10-09 02:49:10|193663|193525.3|193672.3|193547.3|193672.5|193547.5|193662.7|193524.9|6
1728442160000|2024-10-09 02:49:20|193662.7|193524.6|193733|193458|193733|193524.6|193662.7|193458|2
1728442170000|2024-10-09 02:49:30|193732||193734||193734||193732||2
1728442180000|2024-10-09 02:49:40|193732|193457|193732|193457|193732|193457|193732|193457|1
1728442190000|2024-10-09 02:49:50|193659.3|193534.3|193659.3|193534.3|193676.3|193551.3|193659.3|193534.3|4
1728442200000|2024-10-09 02:50:00|193675.9|193550.9|193651.3|193513.9|193675.9|193550.9|193646|193508.6|20
1728442210000|2024-10-09 02:50:10|193644.1|193506.7|193651|193513.6|193651.3|193513.8|193644.1|193506.7|6
1728442220000|2024-10-09 02:50:20|193651.7|193513.9|193651.7|193513.9|193651.7|193513.9|193651.7|193513.9|1
1728442230000|2024-10-09 02:50:30|193640.4|193502.7|193627.6|193489.8|193640.4|193502.7|193607.6|193482.6|9
1728442240000|2024-10-09 02:50:40|193626.9|193488.8|193627.6|193489.8|193638.4|193513.4|193626.9|193488.8|6
1728442250000|2024-10-09 02:50:50|193627.9|193489.1|193634.4|193496.3|193634.4|193496.3|193605|193480|18
1728442260000|2024-10-09 02:51:00|193610.9|193485.9|193631.4|193492.7|193631.8|193493.4|193605.2|193480.2|14
1728442270000|2024-10-09 02:51:10|193630.7|193492.3|193632.1|193493.3|193635.7|193497.3|193606.2|193481.2|25
1728442280000|2024-10-09 02:51:20|193632.4|193493.7|193631.8|193492.7|193632.4|193493.7|193608.4|193483.4|8
1728442290000|2024-10-09 02:51:30|193641.3|193516.3|193613.2|193488.2|193641.3|193516.3|193607.6|193482.6|13
1728442300000|2024-10-09 02:51:40|193606.3|193481.3|193607.2|193482.2|193631.9|193493.1|193604.6|193479.6|24
1728442310000|2024-10-09 02:51:50|193607.7|193482.7|193624.4|193499.4|193624.4|193499.4|193607.2|193482.2|10
1728442320000|2024-10-09 02:52:00|193608.2|193483.2|193641.7|193516.7|193641.7|193516.7|193607.9|193482.9|10
1728442330000|2024-10-09 02:52:10|193613.3|193488.3|193624|193499|193641.7|193516.7|193606.9|193481.9|10
1728442340000|2024-10-09 02:52:20|193629.8|193504.8|193630.1|193505.1|193630.1|193505.1|193623.8|193498.8|5
1728442350000|2024-10-09 02:52:30|193624|193499|193622|193497|193629.5|193504.5|193622|193497|3
1728442360000|2024-10-09 02:52:40|193632.5|193507.5|193625.8|193500.8|193638.3|193513.3|193620.2|193489.1|11
1728442370000|2024-10-09 02:52:50|193632.1|193507.1|193606.2|193481.2|193632.1|193507.1|193606.2|193481.2|13
1728442380000|2024-10-09 02:53:00|193640.4|193515.4|193627|193502|193640.4|193515.4|193606.6|193481.6|13
1728442390000|2024-10-09 02:53:10|193632.6|193507.6|193613.8|193488.8|193643.9|193510.3|193613.3|193488.3|9
1728442400000|2024-10-09 02:53:20|193614|193489|193638.7|193498.9|193646.3|193506.9|193614|193489|14
1728442410000|2024-10-09 02:53:30|193646.3|193506.5|193645.7|193520.7|193653.4|193528.4|193612.8|193487.8|18
1728442420000|2024-10-09 02:53:40|193653.4|193528.4|193644.6|193519.6|193653.9|193528.9|193644.6|193519.6|6
1728442430000|2024-10-09 02:53:50|193650|193525|193667.3|193542.3|193667.3|193542.3|193650|193525|3
1728442440000|2024-10-09 02:54:00|193667.2|193542.2|193666.7|193541.7|193667.2|193542.2|193666.7|193541.7|3
1728442450000|2024-10-09 02:54:10|193667|193542|193667.2|193542.2|193667.3|193542.3|193667|193542|3
1728442460000|2024-10-09 02:54:20|193667|193542|193724|193449|193727|193542|193667|193449|3
1728442470000|2024-10-09 02:54:30|193726|193451|193726|193451|193726|193451|193726|193451|1
1728442480000|2024-10-09 02:54:40|193724|193548.6|193658.5|193530.4|193725|193549.2|193657.9|193529.7|6
1728442490000|2024-10-09 02:54:50|193665.6|193537.5|193653.3|193522.9|193665.6|193537.5|193653|193522.6|13
1728442500000|2024-10-09 02:55:00|193655.2|193524.8|193650.3|193521.2|193659.1|193529.1|193650.3|193521.2|14
1728442510000|2024-10-09 02:55:10|193650.7|193520.6|193653.6|193524.5|193655.1|193525.4|193650.7|193520.6|8
1728442520000|2024-10-09 02:55:20|193653.9|193520.2|193647.8|193519.7|193654.5|193525.5|193647.8|193519.1|10
1728442540000|2024-10-09 02:55:40|193653.9|193520.1|193649.7|193521.9|193653.9|193526.1|193649.7|193520.1|3
1728442550000|2024-10-09 02:55:50|193650.1||193650.1||193650.1||193650.1||1
1728442560000|2024-10-09 02:56:00|193650.4|193522.6|193650.1|193523.4|193655.1|193527.7|193645.9|193518.4|9
1728442570000|2024-10-09 02:56:10|193649.8|193523.7|193649.8|193524.1|193649.8|193524.1|193649.8|193523.7|3
1728442580000|2024-10-09 02:56:20|193649.5|193525.1|193651.6|193526.1|193654.7|193529.6|193649.5|193525.1|5
1728442590000|2024-10-09 02:56:30|193650.7|193525.7|193650.7|193525.7|193650.7|193525.7|193650.7|193525.7|1
1728442610000|2024-10-09 02:56:50|193651|193526|193651|193526|193651|193526|193651|193526|1
1728442630000|2024-10-09 02:57:10|193709|193473|193708|193473|193709|193473|193707|193472|3
1728442640000|2024-10-09 02:57:20|193709|193526|193650.5|193525.5|193709|193526.4|193650.5|193525.5|5
1728442650000|2024-10-09 02:57:30|193651|193526|193651.4|193526.4|193651.4|193526.4|193651|193526|2
1728442660000|2024-10-09 02:57:40|193651|193526|193651.3|193526.3|193654.6|193529.6|193647.7|193522.7|7
1728442670000|2024-10-09 02:57:50|193652.2|193527.2|193649|193524|193653|193528|193645.8|193520.8|15
1728442680000|2024-10-09 02:58:00|193648.6|193523.6|193649.4|193524.4|193649.4|193524.4|193648.6|193523.6|3
1728442690000|2024-10-09 02:58:10|193648.6|193523.6|193648.3|193523.3|193648.6|193523.6|193648.3|193523.3|2
1728442700000|2024-10-09 02:58:20|193648.6|193523.6|193704|193469|193704|193524|193648.6|193469|3
1728442710000|2024-10-09 02:58:30|193707|193471|193703|193467|193707|193471|193697|193462|10
1728442720000|2024-10-09 02:58:40|193652.5|193527.5|193653.2|193528.2|193656.8|193531.8|193649|193524|10
1728442730000|2024-10-09 02:58:50|193653.8|193528.8|193648.6|193523.6|193658.3|193533.3|193648.6|193523.6|7
1728442740000|2024-10-09 02:59:00|193650.1|193525.1|193652.6|193527.6|193658.2|193533.2|193649.7|193524.7|14
1728442750000|2024-10-09 02:59:10|193652.3|193527.3|193651.6|193526.6|193652.3|193527.3|193651.6|193526.6|4
1728442760000|2024-10-09 02:59:20|193652|193527|193652.3|193527.3|193652.8|193527.8|193652|193527|3
1728442780000|2024-10-09 02:59:40|193712|193477|193711|193476|193713|193477|193711|193476|4
1728442790000|2024-10-09 02:59:50|193712|193477|193710|193475|193712|193477|193710|193475|3
1728442800000|2024-10-09 03:00:00|193651.6|193526.6|193681.6|193556.6|193682.6|193557.6|193651.6|193526.6|19
1728442810000|2024-10-09 03:00:10|193683.3|193555.2|193683.5|193553.1|193686.8|193558.7|193681.5|193551.8|14
1728442820000|2024-10-09 03:00:20|193684.2|193553.5|193679.4|193554.4|193684.2|193554.4|193646.7|193521.7|11
1728442830000|2024-10-09 03:00:30|193674.8|193549.8|193667.6|193542.6|193679.4|193554.4|193663|193538|22
1728442840000|2024-10-09 03:00:40|193667.2|193542.2|193670.8|193545.8|193671|193546|193664.2|193539.2|6
1728442850000|2024-10-09 03:00:50|193671.1|193546.1|193670.8|193545.8|193671.1|193546.1|193670.8|193545.8|2
1728442860000|2024-10-09 03:01:00|193656.9|193525.8|193670.9|193545.9|193671.6|193546.6|193655.1|193524.3|10
1728442870000|2024-10-09 03:01:10|193673.9|193548.9|193672.2|193547.2|193673.9|193548.9|193664.8|193539.8|17
1728442880000|2024-10-09 03:01:20|193671.9|193546.9|193671.1|193546.1|193671.9|193546.9|193665.1|193540.1|12
1728442890000|2024-10-09 03:01:30|193671.6|193546.6|193666|193541|193672.1|193547.1|193666|193541|8
1728442900000|2024-10-09 03:01:40|193673.8|193548.8|193654.3|193523.5|193673.8|193548.8|193654.3|193523.5|8
1728442910000|2024-10-09 03:01:50|193653.5|193523.1|193650.1|193523|193672.4|193547.4|193650.1|193522.1|28
1728442920000|2024-10-09 03:02:00|193650.7|193523.3|193650.3|193523.2|193659.4|193532.3|193650.3|193523.2|16
1728442930000|2024-10-09 03:02:10|193658|193530.9|193684.7|193556.3|193688.2|193560.8|193654.1|193526.7|14
1728442940000|2024-10-09 03:02:20|193683.7|193554.9|193687.5|193558.1|193691.5|193562.4|193682.7|193553.6|18
1728442950000|2024-10-09 03:02:30|193682.2|193552.8|193687.7|193557.9|193695.1|193566.1|193668.9|193543.9|11
1728442960000|2024-10-09 03:02:40|193687|193557.6|193686.3|193556.5|193687.7|193557.9|193686|193556.2|5
1728442970000|2024-10-09 03:02:50|193686.7|193564.6|193686.3|193556.2|193694.7|193564.6|193685.9|193556.2|6
1728442980000|2024-10-09 03:03:00|193686.6|193556.5|193686.5|193556.5|193694.7|193564.6|193686.5|193556.5|3
1728442990000|2024-10-09 03:03:10|193686.9|193537.5|193662.5|193537.5|193686.9|193537.5|193662.5|193537.5|2
1728443000000|2024-10-09 03:03:20|193678.5|193548.4|193690.9|193560.9|193707.4|193582.4|193678.5|193548.4|11
1728443010000|2024-10-09 03:03:30|193697.3|193567.2|193690.1|193559.7|193697.4|193567.3|193690.1|193559.7|11
1728443020000|2024-10-09 03:03:40|193689.4|193559.3|193689.9|193559.5|193695.8|193565.7|193688.6|193558.5|7
1728443030000|2024-10-09 03:03:50|193699.7|193569.3|193689.1|193558.7|193699.7|193569.3|193689.1|193558.7|7
1728443040000|2024-10-09 03:04:00|193697.2|193566.8|193689.9|193559.2|193699.7|193569.3|193689.9|193559.2|10
1728443050000|2024-10-09 03:04:10|193689.6|193558.9|193688.6|193563.6|193690.3|193563.6|193687.4|193558.9|5
1728443060000|2024-10-09 03:04:20|193688.1|193563.1|193699|193574|193700.7|193575.7|193688.1|193563.1|7
1728443070000|2024-10-09 03:04:30|193698.9|193573.9|193715.2|193590.2|193715.9|193590.9|193695|193570|16
1728443080000|2024-10-09 03:04:40|193712.1|193587.1|193710.2|193585.2|193713.1|193588.1|193710.2|193585.2|8
1728443090000|2024-10-09 03:04:50|193710.4|193585.4|193713.6|193588.6|193713.9|193588.9|193710.4|193585.4|8
1728443100000|2024-10-09 03:05:00|193657.3|193607.3|193657.3|193607.3|193713.4|193607.3|193657.3|193588.4|3
1728443120000|2024-10-09 03:05:20|193766|193615|193658.7|193608.7|193768|193615|193653|193603|14
1728443130000|2024-10-09 03:05:30|193662.7|193612.7|193675.6|193625.6|193731|193625.6|193657.8|193554.1|18
1728443140000|2024-10-09 03:05:40|193666.2|193616.2|193666.2|193616.2|193666.2|193616.2|193666.2|193616.2|1
1728443160000|2024-10-09 03:06:00|193672.7|193622.7|193685.4|193635.4|193749.4|193644.9|193672.7|193622.7|11
1728443170000|2024-10-09 03:06:10|193695.2|193645.2|193725.8|193600.8|193731.2|193645.2|193685.7|193598.2|12
1728443190000|2024-10-09 03:06:30|193725.7|193600.7|193725.7|193600.7|193725.7|193600.7|193725.7|193600.7|1
1728443200000|2024-10-09 03:06:40|193726|193601|193726.5|193601.5|193726.5|193601.5|193726|193601|2
1728443210000|2024-10-09 03:06:50|193791|193548|193723.6|193598.6|193792|193602.6|193723.6|193546|6
1728443220000|2024-10-09 03:07:00|193722.6|193597.6|193714.1|193589.1|193723.2|193598.2|193710.4|193585.4|23
1728443230000|2024-10-09 03:07:10|193713.6|193588.6|193714.2|193589.2|193716.3|193591.3|193713.6|193588.6|4
1728443240000|2024-10-09 03:07:20|193714|193589|193714.8|193589.8|193715.4|193590.4|193712.4|193587.4|10
1728443250000|2024-10-09 03:07:30|193717|193592|193718.2|193593.2|193718.2|193593.2|193717|193592|5
1728443270000|2024-10-09 03:07:50|193720|193595|193718.1|193593.1|193720|193595|193718.1|193593.1|2
1728443280000|2024-10-09 03:08:00|193717.4|193592.4|193719.7|193594.7|193720.2|193595.2|193713.4|193588.4|12
1728443290000|2024-10-09 03:08:10|193717.8|193592.8|193717.2|193592.2|193720.1|193595.1|193716.9|193591.9|13
1728443300000|2024-10-09 03:08:20|193719.4|193594.4|193717.7|193592.7|193720|193595|193716.2|193591.2|17
1728443310000|2024-10-09 03:08:30|193720.1|193595.1|193712.9|193587.9|193722.1|193597.1|193712.9|193587.9|14
1728443320000|2024-10-09 03:08:40|193712.4|193587.4|193713.7|193588.7|193715.2|193590.2|193709.8|193584.8|21
1728443330000|2024-10-09 03:08:50|193712.4|193587.4|193712.6|193587.6|193715|193590|193710.8|193585.8|15
1728443340000|2024-10-09 03:09:00|193713|193588|193712.2|193587.2|193713|193588|193712.2|193587.2|3
1728443350000|2024-10-09 03:09:10|193712.6|193587.6|193693|193568|193712.6|193587.6|193681.3|193556.3|12
1728443360000|2024-10-09 03:09:20|193693.7|193568.7|193693|193568|193693.9|193568.9|193693|193568|5
1728443370000|2024-10-09 03:09:30|193692.9|193567.9|193692.9|193567.9|193692.9|193567.9|193692.9|193567.9|1
1728443380000|2024-10-09 03:09:40|193693.2|193568.2|193748|193497|193748|193586.4|193693.2|193497|7
1728443390000|2024-10-09 03:09:50|193707.4|193582.4|193692.9|193567.9|193707.4|193582.4|193692.3|193567.3|7
1728443400000|2024-10-09 03:10:00|193693.3|193568.3|193693.8|193568.8|193711.6|193586.6|193692.5|193567.5|9
1728443410000|2024-10-09 03:10:10|193711.9|193586.9|193712.1|193587.1|193726.6|193601.6|193691.4|193566.4|13
1728443420000|2024-10-09 03:10:20|193711.9|193586.9|193714.4|193589.4|193736.1|193611.1|193707.6|193582.6|22
1728443430000|2024-10-09 03:10:30|193714.5|193589.5|193718.1|193593.1|193720.5|193595.5|193714.5|193589.5|10
1728443440000|2024-10-09 03:10:40|193716.4|193591.4|193732.6|193607.6|193734.2|193609.2|193713.6|193588.6|24
1728443450000|2024-10-09 03:10:50|193731.9|193606.9|193715|193590|193732.6|193607.6|193714.3|193589.3|4
1728443460000|2024-10-09 03:11:00|193714.5|193589.5|193716.8|193591.8|193716.8|193591.8|193713.5|193588.5|9
1728443470000|2024-10-09 03:11:10|193717.5|193592.5|193717.8|193592.8|193718.6|193593.6|193717.5|193592.5|5
1728443480000|2024-10-09 03:11:20|193718.1|193593.1|193717.9|193592.9|193718.1|193593.1|193717.9|193592.9|2
1728443490000|2024-10-09 03:11:30|193718.3|193593.3|193723.8|193598.8|193729.7|193604.7|193718.3|193593.3|7
1728443500000|2024-10-09 03:11:40|193723.1|193598.1|193723.1|193598.1|193723.1|193598.1|193723.1|193598.1|1
1728443510000|2024-10-09 03:11:50|193730.3|193605.3|193714.1|193589.1|193730.3|193605.3|193714.1|193589.1|7
1728443520000|2024-10-09 03:12:00|193732.1|193607.1|193732.6|193607.6|193734.3|193609.3|193715.4|193590.4|12
1728443530000|2024-10-09 03:12:10|193715|193590|193725.7|193600.7|193732.8|193607.8|193708.3|193583.3|8
1728443540000|2024-10-09 03:12:20|193728.6|193603.6|193706.2|193581.2|193728.6|193603.6|193706.2|193581.2|9
1728443550000|2024-10-09 03:12:30|193700.1|193575.1|193710.3|193585.3|193712|193587|193692.8|193567.8|21
1728443560000|2024-10-09 03:12:40|193710.5|193585.5|193710.6|193585.6|193710.8|193585.8|193710.5|193585.5|5
1728443580000|2024-10-09 03:13:00|193710.8|193585.8|193714.1|193589.1|193714.5|193589.5|193710.8|193585.8|6
1728443590000|2024-10-09 03:13:10|193713.8|193588.8|193693.1|193568.1|193724.4|193618.6|193657.5|193568.1|20
1728443600000|2024-10-09 03:13:20|193713|193571.1|193700.2|193575.2|193713.3|193575.2|193693.1|193568.1|5
1728443610000|2024-10-09 03:13:30|193689.5|193564.5|193689.5|193564.5|193689.5|193564.5|193689.5|193564.5|1
1728443620000|2024-10-09 03:13:40|193704.2|193579.2|193707.2|193582.2|193708.1|193583.1|193695.7|193570.7|11
1728443630000|2024-10-09 03:13:50|193697.3|193572.3|193693.2|193568.2|193708.3|193581.2|193693.2|193552.6|10
1728443640000|2024-10-09 03:14:00|193697.6|193572.6|193697.6|193572.6|193697.6|193572.6|193697.6|193572.6|1
1728443660000|2024-10-09 03:14:20|193705.3|193580.3|193705.3|193580.3|193705.3|193580.3|193705.3|193580.3|1
1728443670000|2024-10-09 03:14:30|193696.6|193571.6|193706.1|193581.1|193706.9|193581.9|193696.6|193571.6|10
1728443680000|2024-10-09 03:14:40|193696.6|193571.6|193709.3|193572.1|193710.8|193572.1|193696.6|193565.5|8
1728443690000|2024-10-09 03:14:50|193702.3|193566.9|193707.2|193576.3|193708.3|193576.3|193700.7|193566.9|10
1728443700000|2024-10-09 03:15:00|193703.3|193573.3|193704.3|193574.2|193705.3|193575.2|193703.3|193572.9|10
1728443710000|2024-10-09 03:15:10|193704.7|193573.9|193705.1|193579.7|193707|193579.7|193698|193570.7|12
1728443720000|2024-10-09 03:15:20|193704.9|193579.9|193712.1|193587.1|193717.1|193592.1|193699|193574|20
1728443730000|2024-10-09 03:15:30|193716.7|193591.7|193712.4|193587.4|193722.1|193597.1|193701.9|193576.9|16
1728443740000|2024-10-09 03:15:40|193712.8|193587.8|193712.5|193587.5|193712.8|193587.8|193711.7|193586.7|4
1728443750000|2024-10-09 03:15:50|193712.3|193587.3|193712.7|193587.7|193712.7|193587.7|193712.3|193587.3|2
1728443760000|2024-10-09 03:16:00|193712.9|193587.9|193712.7|193587.7|193712.9|193587.9|193712.7|193587.7|2
1728443770000|2024-10-09 03:16:10|193771|193528|193717.4|193592.4|193771|193592.4|193696.9|193528|6
1728443780000|2024-10-09 03:16:20|193717.7|193592.7|193718.1|193593.1|193721.3|193596.3|193696|193571|15
1728443790000|2024-10-09 03:16:30|193700.7|193575.7|193680.9|193555.9|193721.4|193596.4|193679.2|193554.2|24
1728443800000|2024-10-09 03:16:40|193685.7|193560.7|193683.8|193558.8|193692.7|193567.7|193682.6|193557.6|27
1728443810000|2024-10-09 03:16:50|193686.9|193561.9|193691.5|193566.5|193691.5|193566.5|193682.3|193557.3|16
1728443820000|2024-10-09 03:17:00|193685.1|193560.1|193683.7|193558.7|193693.9|193568.9|193683.7|193558.7|10
1728443830000|2024-10-09 03:17:10|193686.6|193561.6|193687.6|193562.6|193690|193565|193682.5|193557.5|10
1728443840000|2024-10-09 03:17:20|193687.4|193562.4|193684.7|193559.7|193690|193565|193684.7|193559.7|8
1728443850000|2024-10-09 03:17:30|193684.3|193559.3|193690.4|193565.4|193697.5|193572.5|193683.3|193558.3|17
1728443860000|2024-10-09 03:17:40|193690.2|193565.2|193690.1|193565.1|193690.2|193565.2|193690.1|193565.1|2
1728443870000|2024-10-09 03:17:50|193693.1|193568.1|193688.7|193563.7|193693.1|193568.1|193688.7|193563.7|2
1728443880000|2024-10-09 03:18:00|193696.1|193571.1|193689.5|193564.5|193696.1|193571.1|193685.2|193560.2|10
1728443890000|2024-10-09 03:18:10|193690|193565|193703.3|193578.3|193705.7|193580.7|193690|193565|7
1728443900000|2024-10-09 03:18:20|193703.8|193578.8|193679.1|193554.1|193705.8|193580.8|193678.9|193553.9|16
1728443910000|2024-10-09 03:18:30|193686.1|193561.1|193682.5|193557.5|193688.5|193563.5|193678.6|193553.6|23
1728443920000|2024-10-09 03:18:40|193682|193557|193683.3|193558.3|193690.7|193565.7|193682|193557|23
1728443930000|2024-10-09 03:18:50|193691.3|193566.3|193683.3|193558.3|193695|193570|193680.7|193555.7|24
1728443940000|2024-10-09 03:19:00|193683.8|193558.8|193683.9|193558.9|193687.5|193562.5|193679.5|193554.5|13
1728443950000|2024-10-09 03:19:10|193691.9|193566.9|193684.4|193559.4|193695.5|193570.5|193681.5|193556.5|23
1728443960000|2024-10-09 03:19:20|193684.5|193559.5|193684.3|193559.3|193694.5|193569.5|193679.5|193554.5|24
1728443970000|2024-10-09 03:19:30|193682.2|193557.2|193686.9|193561.9|193692.3|193567.3|193680|193555|16
1728443980000|2024-10-09 03:19:40|193684.2|193559.2|193693.1|193568.1|193693.4|193568.4|193680.6|193555.6|18
1728443990000|2024-10-09 03:19:50|193693|193568|193713.6|193588.6|193713.6|193588.6|193693|193568|7
1728444000000|2024-10-09 03:20:00|193657.9|193607.9|193657.9|193607.9|193657.9|193607.9|193657.9|193607.9|1
1728444020000|2024-10-09 03:20:20|193766|193615.6|193769|193615.6|193771|193615.6|193766|193615.6|6
1728444030000|2024-10-09 03:20:30|193770||193770||193770||193770||1
1728444040000|2024-10-09 03:20:40|193772|193608.2|193658.2|193608.2|193772|193608.2|193658.2|193608.2|2
1728444070000|2024-10-09 03:21:10|193695.9|193570.9|193695.9|193570.9|193695.9|193570.9|193695.9|193570.9|1
1728444100000|2024-10-09 03:21:40|193667.9|193496.4|193667.9|193496.5|193667.9|193496.5|193667.9|193496.4|2
1728444120000|2024-10-09 03:22:00|193695.2|193570.2|193695.2|193570.2|193695.2|193570.2|193695.2|193570.2|1
1728444150000|2024-10-09 03:22:30|193684.6|193559.6|193657.8|193532.8|193684.6|193559.6|193657.8|193532.8|8
1728444160000|2024-10-09 03:22:40|193673.2|193548.2|193673.2|193548.2|193678.4|193553.4|193645.4|193520.4|16
1728444170000|2024-10-09 03:22:50|193673.4|193548.4|193673.6|193548.6|193673.6|193548.6|193673.4|193548.4|2
1728444190000|2024-10-09 03:23:10|193677.9|193552.9|193678.4|193553.4|193678.8|193553.8|193677.9|193552.9|3
1728444210000|2024-10-09 03:23:30|193678.6|193553.6|193667.7|193530.9|193678.6|193553.6|193667.7|193530.9|2
1728444220000|2024-10-09 03:23:40|193645.1|193520.1|193735|193462|193735|193520.1|193645.1|193462|2
1728444230000|2024-10-09 03:23:50|193734|193461|193732|193460|193734|193461|193732|193460|2
1728444240000|2024-10-09 03:24:00|193677.8|193552.8|193677.8|193552.8|193677.8|193552.8|193677.8|193552.8|1
1728444250000|2024-10-09 03:24:10|193678.1|193553.1|193677.5|193552.5|193678.1|193553.1|193677.1|193552.1|6
1728444260000|2024-10-09 03:24:20|193677.8|193552.8|193677.6|193552.6|193677.8|193552.8|193677.6|193552.6|2
1728444270000|2024-10-09 03:24:30|193677.8|193552.8|193731|193459|193731|193552.8|193677.8|193459|2
1728444280000|2024-10-09 03:24:40|193729|193457|193646.9|193521.9|193731|193546.2|193646.9|193457|9
1728444290000|2024-10-09 03:24:50|193656.4|193531.4|193644.9|193519.9|193656.4|193531.4|193644.5|193519.5|9
1728444300000|2024-10-09 03:25:00|193654.3|193529.3|193620.9|193495.9|193668.8|193543.8|193620.9|193495.9|5
1728444310000|2024-10-09 03:25:10|193621.3|193496.3|193625.7|193500.7|193625.7|193500.7|193618.4|193493.4|3
1728444320000|2024-10-09 03:25:20|193617.5|193492.5|193617.5|193492.5|193617.5|193492.5|193617.5|193492.5|1
1728444330000|2024-10-09 03:25:30|193623|193498|193615.9|193490.9|193623|193498|193615.9|193490.9|2
1728444340000|2024-10-09 03:25:40|193623|193498|193618.8|193493.8|193623|193498|193611.9|193486.9|8
1728444350000|2024-10-09 03:25:50|193611.5|193486.5|193618.9|193493.9|193618.9|193493.9|193611.5|193486.5|4
1728444360000|2024-10-09 03:26:00|193612.4|193487.4|193613.7|193488.7|193619|193494|193612.4|193487.4|5
1728444370000|2024-10-09 03:26:10|193618.9|193493.9|193619|193494|193619|193494|193611.9|193486.9|3
1728444380000|2024-10-09 03:26:20|193613.7|193488.7|193619.2|193494.2|193622.1|193497.1|193613.7|193488.7|8
1728444390000|2024-10-09 03:26:30|193613.9|193488.9|193615.6|193490.6|193646.6|193521.6|193613.9|193488.9|9
1728444400000|2024-10-09 03:26:40|193621.6|193496.6|193616.2|193491.2|193624.3|193499.3|193612.7|193487.7|7
1728444410000|2024-10-09 03:26:50|193622.1|193497.1|193622.1|193497.1|193622.1|193497.1|193622.1|193497.1|1
1728444420000|2024-10-09 03:27:00|193615.5|193490.5|193620.3|193495.3|193620.7|193495.7|193614.6|193489.6|4
1728444430000|2024-10-09 03:27:10|193614.3|193489.3|193620.1|193495.1|193620.1|193495.1|193614.3|193489.3|2
1728444440000|2024-10-09 03:27:20|193612.2|193487.2|193627.2|193502.2|193633.8|193508.8|193612.2|193487.2|8
1728444450000|2024-10-09 03:27:30|193622.3|193497.3|193630.9|193505.9|193631.7|193506.7|193621.6|193496.6|10
1728444460000|2024-10-09 03:27:40|193631.1|193506.1|193625|193500|193631.1|193506.1|193623.2|193498.2|13
1728444470000|2024-10-09 03:27:50|193631|193506|193617.2|193492.2|193634.7|193509.7|193609.9|193484.9|20
1728444480000|2024-10-09 03:28:00|193632|193507|193631.3|193506.3|193634.8|193509.8|193621.6|193496.6|19
1728444490000|2024-10-09 03:28:10|193631|193506|193631|193506|193631|193506|193631|193506|1
1728444500000|2024-10-09 03:28:20|193630.7|193505.7|193630.8|193505.8|193630.8|193505.8|193630.7|193505.7|2
1728444520000|2024-10-09 03:28:40|193673|193519.7|193600.5|193475.5|193674|193519.7|193600.5|193400|8
1728444530000|2024-10-09 03:28:50|193615.9|193490.9|193598.1|193473.1|193617.3|193492.3|193597.3|193472.3|14
1728444540000|2024-10-09 03:29:00|193598.6|193473.6|193590.3|193465.3|193598.6|193473.6|193576|193450.3|25
1728444550000|2024-10-09 03:29:10|193590.1|193465.1|193590.4|193465.4|193595.4|193470.4|193589.1|193464.1|17
1728444560000|2024-10-09 03:29:20|193590.2|193465.2|193590.4|193465.4|193590.7|193465.7|193589.6|193464.6|13
1728444570000|2024-10-09 03:29:30|193590.6|193465.6|193593|193468|193595.7|193470.7|193589.6|193464.6|15
1728444580000|2024-10-09 03:29:40|193586.2|193461.2|193592.8|193467.8|193593.5|193468.5|193586.1|193461.1|12
1728444590000|2024-10-09 03:29:50|193593.3|193468.3|193591.7|193466.7|193597.9|193472.9|193586.4|193461.4|18
1728444600000|2024-10-09 03:30:00|193588.1|193463.1|193578.4|193453.4|193588.1|193463.1|193571.9|193446.9|9
1728444610000|2024-10-09 03:30:10|193573.2|193448.2|193578.2|193453.2|193579.7|193454.7|193570.2|193445.2|15
1728444640000|2024-10-09 03:30:40|193572|193447|193580.3|193455.3|193580.3|193455.3|193572|193447|6
1728444650000|2024-10-09 03:30:50|193574.6|193449.6|193581.5|193456.5|193581.5|193456.5|193574.6|193449.6|6
1728444660000|2024-10-09 03:31:00|193576.1|193451.1|193577.5|193452.5|193583.8|193458.8|193576|193451|7
1728444670000|2024-10-09 03:31:10|193571.7|193446.7|193580.9|193455.9|193581|193456|193571.7|193446.7|14
1728444690000|2024-10-09 03:31:30|193586.6|193461.6|193596.3|193471.3|193596.3|193471.3|193586.6|193461.6|4
1728444700000|2024-10-09 03:31:40|193588.2|193463.2|193607.3|193482.3|193612.6|193487.6|193588.2|193463.2|16
1728444710000|2024-10-09 03:31:50|193611.5|193486.5|193598.5|193473.5|193612|193487|193594.4|193469.4|10
1728444720000|2024-10-09 03:32:00|193599|193474|193600.5|193475.5|193612.8|193487.8|193597.5|193472.5|10
1728444730000|2024-10-09 03:32:10|193599.9|193474.9|193601|193476|193601.2|193476.2|193598.5|193473.5|12
1728444740000|2024-10-09 03:32:20|193599.9|193474.9|193654|193421|193654|193476|193599.9|193418|4
1728444750000|2024-10-09 03:32:30|193656|193422|193654|193422|193656|193424|193647|193415|7
1728444760000|2024-10-09 03:32:40|193656|193423|193595.8|193470.8|193656|193477|193595.8|193423|5
1728444770000|2024-10-09 03:32:50|193592.9|193467.9|193592.5|193467.5|193596.9|193471.9|193592.5|193467.5|8
1728444780000|2024-10-09 03:33:00|193592.9|193467.9|193597.3|193472.3|193597.3|193472.3|193592.3|193467.3|7
1728444790000|2024-10-09 03:33:10|193597.8|193472.8|193598.2|193473.2|193598.2|193473.2|193597.8|193472.8|3
1728444800000|2024-10-09 03:33:20|193597.8|193472.8|193597.3|193472.3|193597.8|193472.8|193597.3|193472.3|2
1728444810000|2024-10-09 03:33:30|193651|193418|193601.7|193476.7|193651|193476.7|193601.1|193418|3
1728444820000|2024-10-09 03:33:40|193597.1|193472.1|193596.7|193471.7|193601.8|193476.8|193594.6|193469.6|12
1728444830000|2024-10-09 03:33:50|193596.2|193471.2|193606.1|193481.1|193606.1|193481.1|193596.2|193471.2|8
1728444840000|2024-10-09 03:34:00|193605.7|193480.7|193607.4|193482.4|193607.6|193482.6|193600.2|193475.2|18
1728444850000|2024-10-09 03:34:10|193607.9|193482.9|193607.9|193482.9|193607.9|193482.9|193607.9|193482.9|1
1728444860000|2024-10-09 03:34:20|193607.4|193482.4|193607.1|193482.1|193607.4|193482.4|193606.7|193481.7|4
1728444870000|2024-10-09 03:34:30|193658|193426|193601.9|193476.9|193658|193476.9|193597.5|193425|6
1728444880000|2024-10-09 03:34:40|193601.3|193476.3|193601.5|193476.5|193603.1|193478.1|193598.8|193473.8|9
1728444890000|2024-10-09 03:34:50|193601.9|193476.9|193593.7|193468.7|193603.2|193478.2|193591.9|193466.9|14
1728444900000|2024-10-09 03:35:00|193594|193469|193598.8|193473.8|193598.8|193473.8|193592.6|193467.6|19
1728444910000|2024-10-09 03:35:10|193599.8|193474.8|193613.2|193488.2|193617.4|193492.4|193598.8|193473.8|6
1728444920000|2024-10-09 03:35:20|193613.6|193488.6|193613.6|193488.6|193613.6|193488.6|193595.9|193470.9|4
1728444930000|2024-10-09 03:35:30|193613.2|193488.2|193613.6|193488.6|193613.6|193488.6|193603.9|193466.2|6
1728444940000|2024-10-09 03:35:40|193613.4|193488.4|193581|193456|193613.4|193488.4|193567.3|193442.3|7
1728444950000|2024-10-09 03:35:50|193573.4|193448.4|193574.3|193449.3|193582.1|193457.1|193573.4|193448.4|3
1728444980000|2024-10-09 03:36:20|193653|193477.2|193574.3|193449.3|193657|193477.2|193574.3|193375.7|4
1728444990000|2024-10-09 03:36:30|193573.5|193448.5|193572.7|193447.7|193581.9|193456.9|193570.4|193445.4|9
1728445010000|2024-10-09 03:36:50|193581.8|193456.8|193572.4|193447.4|193582.1|193457.1|193572.4|193447.4|4
1728445020000|2024-10-09 03:37:00|193582.5|193457.5|193600.1|193475.1|193600.1|193475.1|193573.6|193448.6|5
1728445050000|2024-10-09 03:37:30|193679|193503|193679|193503|193679|193503|193679|193503|1
1728445060000|2024-10-09 03:37:40|193678|193478|193609.8|193484.8|193684|193484.8|193602.4|193477.4|8
1728445080000|2024-10-09 03:38:00|193601.9|193476.9|193601.9|193476.9|193601.9|193476.9|193601.9|193476.9|1
1728445110000|2024-10-09 03:38:30|193678|193504.8|193679|193504.8|193679|193504.8|193673|193504.8|4
1728445120000|2024-10-09 03:38:40|193678||193677||193680||193673||7
1728445130000|2024-10-09 03:38:50|193674||193678||193678||193674||2
1728445140000|2024-10-09 03:39:00|193600.8|193475.8|193600.8|193475.8|193600.8|193475.8|193600.8|193475.8|1
1728445170000|2024-10-09 03:39:30|193671|193503.7|193564.8|193439.8|193671|193503.7|193560.5|193435.5|5
1728445180000|2024-10-09 03:39:40|193558.4|193433.4|193560.2|193435.2|193560.2|193435.2|193552|193427|3
1728445190000|2024-10-09 03:39:50|193565.5|193440.5|193559.3|193434.3|193565.5|193440.5|193554.9|193429.9|3
1728445210000|2024-10-09 03:40:10|193548|193423|193548.1|193423.1|193565.8|193440.8|193541.9|193416.9|14
1728445220000|2024-10-09 03:40:20|193554.9|193416.4|193524.8|193399.8|193555|193416.5|193524.2|193399.2|10
1728445230000|2024-10-09 03:40:30|193530.2|193405.2|193554.5|193415.9|193554.5|193415.9|193530.2|193405.2|2
1728445240000|2024-10-09 03:40:40||193416||193416||193416||193416|1
1728445250000|2024-10-09 03:40:50|193553.8|193414.2|193560.1|193420.6|193566.9|193427.3|193522.9|193397.9|12
1728445260000|2024-10-09 03:41:00|193566.9|193427.3|193572.5|193432.9|193572.5|193432.9|193561.9|193422.4|5
1728445280000|2024-10-09 03:41:20|193568.5|193429|193547.4|193422.4|193572.7|193433|193542.3|193417.3|6
1728445290000|2024-10-09 03:41:30|193542.2|193417.2|193547.2|193422.2|193547.2|193422.2|193542.2|193417.2|2
1728445300000|2024-10-09 03:41:40|193542.2|193417.2|193547.2|193422.2|193547.2|193422.2|193542.2|193417.2|2
1728445320000|2024-10-09 03:42:00|193581|193456|193581|193456|193581|193456|193569.6|193430|3
1728445330000|2024-10-09 03:42:10|193569.6|193430|193635.8|193355.2|193635.8|193456|193569.6|193355.2|3
1728445340000|2024-10-09 03:42:20|193544|193419|193528.4|193403.4|193548.3|193423.3|193513.1|193388.1|9
1728445350000|2024-10-09 03:42:30|193511.1|193386.1|193529.2|193404.2|193529.2|193404.2|193501.7|193376.7|3
1728445360000|2024-10-09 03:42:40|193526.5|193401.5|193514.2|193389.2|193536.9|193401.5|193501.8|193376.8|9
1728445370000|2024-10-09 03:42:50|193514.1|193389.1|193575.7|193435.8|193575.7|193450.5|193506.1|193381.1|14
1728445380000|2024-10-09 03:43:00|193549.3|193424.3|193565.7|193440.7|193573.6|193440.7|193548.2|193423.2|5
1728445400000|2024-10-09 03:43:20|193645.1|193468.6|193645.1|193468.6|193645.1|193468.6|193645.1|193468.6|1
1728445410000|2024-10-09 03:43:30|193586.7|193371|193576.9|193451.9|193586.7|193461.7|193576.9|193371|3
1728445430000|2024-10-09 03:43:50|193584.1|193459.1|193576.5|193451.5|193584.1|193459.1|193576.5|193451.5|2
1728445440000|2024-10-09 03:44:00|193584.1|193459.1|193576.4|193451.4|193584.1|193459.1|193576.4|193451.4|2
1728445450000|2024-10-09 03:44:10|193584.1|193459.1|193575.2|193450.2|193587.1|193462.1|193574|193449|13
1728445460000|2024-10-09 03:44:20|193585.7|193460.7|193575.3|193450.3|193585.7|193460.7|193575.3|193450.3|4
1728445470000|2024-10-09 03:44:30|193584.8|193459.8|193567.7|193442.7|193584.8|193459.8|193567.7|193442.7|4
1728445480000|2024-10-09 03:44:40|193585.4|193460.4|193573.4|193448.4|193585.4|193460.4|193567.7|193442.7|5
1728445490000|2024-10-09 03:44:50|193580.1|193455.1|193573.9|193448.9|193580.2|193455.2|193572.4|193447.4|5
1728445510000|2024-10-09 03:45:10|193582|193457|193575|193450|193582|193457|193575|193450|2
1728445520000|2024-10-09 03:45:20|193582|193457|193573.9|193448.9|193582|193457|193573.9|193448.9|2
1728445540000|2024-10-09 03:45:40|193582.2|193457.2|193573.4|193448.4|193583.4|193458.4|193573.4|193448.4|4
1728445570000|2024-10-09 03:46:10|193583.7|193458.7|193559.3|193434.3|193613.8|193488.8|193559.3|193434.3|10
1728445580000|2024-10-09 03:46:20|193563.2|193438.2|193538.2|193413.2|193563.2|193438.2|193528.3|193403.3|5
1728445590000|2024-10-09 03:46:30|193549.2|193424.2|193528.5|193403.5|193549.2|193424.2|193528.5|193403.5|8
1728445600000|2024-10-09 03:46:40|193523.6|193398.6|193527.8|193402.8|193528.5|193403.5|193521.7|193396.7|8
1728445610000|2024-10-09 03:46:50|193521.7|193396.7|193527.7|193402.7|193529.3|193404.3|193521.4|193396.4|6
1728445620000|2024-10-09 03:47:00|193520.6|193395.6|193529.3|193404.3|193529.3|193404.3|193520.6|193395.6|11
1728445630000|2024-10-09 03:47:10|193522.8|193397.8|193529.4|193404.4|193530.2|193405.2|193522.8|193397.8|7
1728445640000|2024-10-09 03:47:20|193523.2|193398.2|193529.4|193404.4|193529.5|193404.5|193521|193396|10
1728445650000|2024-10-09 03:47:30|193522.5|193397.5|193529.7|193404.7|193529.7|193404.7|193520.6|193395.6|12
1728445660000|2024-10-09 03:47:40|193520.6|193395.6|193529.6|193404.6|193529.6|193404.6|193520.6|193395.6|4
1728445670000|2024-10-09 03:47:50|193522.1|193397.1|193529.6|193404.6|193529.6|193404.6|193521.7|193396.7|4
1728445680000|2024-10-09 03:48:00|193523.2|193398.2|193529.8|193404.8|193529.8|193404.8|193522.8|193397.8|4
1728445700000|2024-10-09 03:48:20|193554.8|193415.2|193554.8|193415.2|193554.8|193415.2|193554.8|193415.2|1
1728445710000|2024-10-09 03:48:30|193529.8|193404.8|193530.2|193405.2|193625.7|193405.6|193524.6|193344.9|5
1728445720000|2024-10-09 03:48:40|193525.1|193400.1|193528.6|193403.6|193554.4|193414.8|193520.6|193395.6|24
1728445730000|2024-10-09 03:48:50|193523.1|193398.1|193521.7|193396.7|193555.1|193415.4|193521|193396|17
1728445740000|2024-10-09 03:49:00|193529.2|193404.2|193555.9|193416.2|193556.2|193416.5|193521.7|193396.7|22
1728445750000|2024-10-09 03:49:10|193531.1|193406.1|193578.5|193437.3|193578.5|193437.3|193522.1|193397.1|21
1728445760000|2024-10-09 03:49:20|193554.4|193429.4|193554.4|193429.4|193554.4|193429.4|193554.4|193429.4|1
1728445780000|2024-10-09 03:49:40|193649.6|193363|193649.6|193363|193649.6|193363|193649.6|193363|1
1728445800000|2024-10-09 03:50:00|193646.2|193364.6|193565|193440|193647.1|193456.3|193563.6|193356|9
1728445830000|2024-10-09 03:50:30|193581.5|193456.5|193571.5|193446.5|193582.1|193457.1|193571.5|193446.5|4
1728445840000|2024-10-09 03:50:40|193582.4|193457.4|193574.5|193449.5|193582.4|193457.4|193574.5|193449.5|2
1728445860000|2024-10-09 03:51:00|193580.2|193455.2|193573.5|193448.5|193580.5|193455.5|193573.5|193448.5|3
1728445870000|2024-10-09 03:51:10|193583|193458|193576.5|193451.5|193583|193458|193573.4|193448.4|3
1728445880000|2024-10-09 03:51:20|193582.3|193457.3|193580.7|193455.7|193587.7|193462.7|193580.7|193455.7|3
1728445890000|2024-10-09 03:51:30|193585.9|193460.9|193586.1|193461.1|193586.1|193461.1|193585.9|193460.9|2
1728445910000|2024-10-09 03:51:50|193594|193469|193604.2|193479.2|193609.8|193484.8|193594|193469|5
1728445920000|2024-10-09 03:52:00|193606.7|193481.7|193617.8|193492.8|193633.1|193508.1|193605.1|193480.1|14
1728445930000|2024-10-09 03:52:10|193612.1|193487.1|193620.1|193495.1|193620.1|193495.1|193607.4|193482.4|5
1728445940000|2024-10-09 03:52:20|193607.2|193482.2|193597.6|193472.6|193614.6|193489.6|193588.2|193463.2|7
1728445950000|2024-10-09 03:52:30|193588.2|193463.2|193587.3|193462.3|193597.7|193472.7|193587.3|193462.3|15
1728445960000|2024-10-09 03:52:40|193603.4|193478.4|193598.3|193473.3|193603.4|193478.4|193598.3|193473.3|3
1728445970000|2024-10-09 03:52:50|193604|193479|193598.6|193473.6|193604|193479|193598.6|193473.6|6
1728445980000|2024-10-09 03:53:00|193604.9|193479.9|193608.3|193473.2|193608.3|193479.9|193604.9|193473.2|2
1728445990000|2024-10-09 03:53:10|193604.8|193469.7|193610|193464.9|193621.1|193496.1|193583.9|193458.9|7
1728446000000|2024-10-09 03:53:20|193610.7|193465.2|193611.7|193466.2|193622.7|193497.7|193610.7|193465.2|4
1728446010000|2024-10-09 03:53:30|193617.1|193471.7|193611.3|193465.8|193617.1|193491.1|193610.9|193465.8|9
1728446020000|2024-10-09 03:53:40|193610.9|193465.5|193611.6|193466.1|193611.6|193466.1|193610.9|193465.5|3
1728446030000|2024-10-09 03:53:50|193610.9|193465.8|193611.3|193466.1|193616.4|193491.4|193610.9|193465.8|4
1728446040000|2024-10-09 03:54:00|193670|193403|193612.6|193487.6|193670|193487.6|193606.8|193403|15
1728446050000|2024-10-09 03:54:10|193612.8|193487.8|193612.6|193487.6|193618.1|193493.1|193606.7|193463.1|19
1728446060000|2024-10-09 03:54:20|193612.2|193468.1|193612.4|193487.4|193618.1|193493.1|193606.7|193463.1|12
1728446070000|2024-10-09 03:54:30|193607.4|193463.7|193612.5|193487.5|193612.5|193487.5|193606.7|193463.1|14
1728446080000|2024-10-09 03:54:40|193612.2|193487.2|193606.4|193462.4|193612.5|193487.5|193606.4|193462.4|8
1728446090000|2024-10-09 03:54:50|193670|193403|193665|193399|193670|193403|193665|193399|3
1728446100000|2024-10-09 03:55:00|193668|193401|193613.6|193488.6|193670|193488.6|193578.4|193399|9
1728446110000|2024-10-09 03:55:10|193607|193464.7|193606.5|193465.1|193615|193490|193606.5|193464.7|13
1728446120000|2024-10-09 03:55:20|193614.2|193489.2|193612.4|193487.4|193614.2|193489.2|193606.5|193461.4|8
1728446130000|2024-10-09 03:55:30|193612.2|193487.2|193612.4|193487.4|193612.7|193487.7|193609.1|193461.4|7
1728446140000|2024-10-09 03:55:40|193608.8|193461.4|193583.2|193458.2|193612.6|193487.6|193583.2|193458.2|10
1728446150000|2024-10-09 03:55:50|193608.8|193461.4|193581.7|193456.7|193608.8|193466.2|193554.4|193429.4|7
1728446160000|2024-10-09 03:56:00|193581.6|193456.6|193581.7|193456.7|193582.1|193457.1|193570.3|193434.9|7
1728446170000|2024-10-09 03:56:10|193575.1|193450.1|193573.4|193448.4|193575.1|193450.1|193573.4|193448.4|4
1728446180000|2024-10-09 03:56:20|193573.1|193448.1|193573.1|193448.1|193579.7|193454.7|193557.9|193432.9|12
1728446190000|2024-10-09 03:56:30|193572.7|193447.7|193577|193452|193577.2|193452.2|193571.9|193446.9|10
1728446200000|2024-10-09 03:56:40|193577.3|193452.3|193577.3|193452.3|193577.3|193452.3|193577.3|193452.3|1
1728446210000|2024-10-09 03:56:50|193577.2|193452.2|193580.5|193455.5|193585.8|193460.8|193574.1|193439.7|18
1728446220000|2024-10-09 03:57:00|193580|193455|193572.2|193437.8|193585.6|193460.6|193552.7|193427.7|15
1728446230000|2024-10-09 03:57:10|193573.5|193438.8|193572.2|193437.5|193584.4|193459.4|193571.9|193437.5|6
1728446240000|2024-10-09 03:57:20|193572.5|193437.8|193575.3|193450.3|193577.9|193452.9|193560.1|193425|12
1728446250000|2024-10-09 03:57:30|193575.8|193450.8|193576.2|193451.2|193576.2|193451.2|193565.1|193430.3|6
1728446260000|2024-10-09 03:57:40|193576|193451|193570.6|193445.6|193576|193451|193570.6|193445.6|14
1728446270000|2024-10-09 03:57:50|193574.8|193449.8|193576.3|193451.3|193576.3|193451.3|193560.5|193425.4|13
1728446280000|2024-10-09 03:58:00|193575.9|193450.9|193573.7|193448.7|193576.4|193451.4|193567.6|193442.6|12
1728446290000|2024-10-09 03:58:10|193574.1|193449.1|193574.2|193449.2|193574.2|193449.2|193574.1|193449.1|2
1728446300000|2024-10-09 03:58:20|193573.9|193448.9|193600.1|193475.1|193600.1|193475.1|193573.9|193448.9|9
1728446310000|2024-10-09 03:58:30|193600.5|193475.5|193599.1|193474.1|193600.5|193475.5|193599.1|193474.1|10
1728446320000|2024-10-09 03:58:40|193600|193475|193584|193459|193600.5|193475.5|193584|193453.9|15
1728446330000|2024-10-09 03:58:50|193658|193386|193658|193386|193658|193386|193658|193386|1
1728446340000|2024-10-09 03:59:00|193659|193388|193584|193459|193661|193463.1|193582.7|193383|15
1728446350000|2024-10-09 03:59:10|193591.1|193466.1|193585.4|193460.4|193591.1|193466.1|193585.4|193460.4|2
1728446360000|2024-10-09 03:59:20|193584.8|193459.8|193584.8|193459.8|193584.8|193459.8|193584.8|193459.8|1
1728446370000|2024-10-09 03:59:30|193589.8|193464.8|193584.1|193459.1|193589.8|193464.8|193584|193459|4
1728446380000|2024-10-09 03:59:40|193578.9|193453.9|193578.9|193453.9|193578.9|193453.9|193578.9|193453.9|1
1728446390000|2024-10-09 03:59:50|193584.3|193459.3|193578.7|193453.7|193584.3|193459.3|193578.7|193453.7|2
1728446400000|2024-10-09 04:00:00|193581.8|193456.8|193582.7|193457.7|193624.2|193485.6|193581.8|193456.8|3
1728446430000|2024-10-09 04:00:30|193654|193485.6|193654|193485.6|193654|193485.6|193654|193485.6|1
1728446440000|2024-10-09 04:00:40|193657||193657||193657||193657||1
1728446450000|2024-10-09 04:00:50||193381.7||193381.7||193381.7||193381.7|1
1728446460000|2024-10-09 04:01:00|193658|193456.7|193581.7|193456.7|193658|193456.7|193581.7|193456.7|2
1728446500000|2024-10-09 04:01:40|193553.8|193381.7|193553.8|193381.7|193553.8|193381.7|193553.8|193381.7|1
1728446510000|2024-10-09 04:01:50|193582|193457|193582|193457|193582|193457|193582|193457|1
1728446520000|2024-10-09 04:02:00|193581.7|193456.7|193581.7|193456.7|193581.7|193456.7|193581.7|193456.7|1
1728446560000|2024-10-09 04:02:40|193578.8|193381.8|193578.8|193381.8|193578.8|193381.8|193578.8|193381.8|1
1728446570000|2024-10-09 04:02:50|193583.1|193458.1|193583.1|193458.1|193583.1|193458.1|193583.1|193458.1|1
1728446590000|2024-10-09 04:03:10|193582.7|193457.7|193582.7|193457.7|193582.7|193457.7|193582.7|193457.7|1
1728446610000|2024-10-09 04:03:30|193594.6|193469.6|193603.6|193478.6|193603.6|193478.6|193594.6|193469.6|2
1728446650000|2024-10-09 04:04:10|193678.7|193397.9|193600.6|193475.6|193678.7|193475.6|193600.6|193397.9|2
1728446680000|2024-10-09 04:04:40|193676|193480.4|193676.1|193480.4|193676.1|193480.4|193672.4|193480.4|3
1728446690000|2024-10-09 04:04:50|193672.4|193480.5|193624.1|193461.9|193676.4|193480.5|193605.5|193461.9|14
1728446700000|2024-10-09 04:05:00|193623.7|193462.2|193623.7|193462.9|193624.1|193462.9|193623.7|193462.2|3
1728446710000|2024-10-09 04:05:10|193623.4|193463.2|193622.7|193462.9|193623.7|193463.2|193622.7|193462.9|3
1728446720000|2024-10-09 04:05:20|193623.1|193463.2|193668|193420|193668|193463.2|193622.7|193419|5
1728446730000|2024-10-09 04:05:30|193667|193419|193664|193419|193667|193420|193664|193419|4
1728446740000|2024-10-09 04:05:40|193666|193420|193664|193420|193666|193421|193664|193420|3
1728446750000|2024-10-09 04:05:50|193623.1|193466.1|193623.4|193466.5|193623.4|193466.5|193623.1|193466.1|2
1728446760000|2024-10-09 04:06:00|193623.1|193466.8|193623.1|193466.8|193623.1|193466.8|193623.1|193466.8|2
1728446780000|2024-10-09 04:06:20|193664|193422|193560.3|193413.7|193664|193436.6|193560|193413.7|12
1728446790000|2024-10-09 04:06:30|193561.7|193413.4|193568.9|193443.9|193569.8|193443.9|193561|193413.4|7
1728446800000|2024-10-09 04:06:40|193579.3|193454.3|193570.8|193445.8|193579.3|193454.3|193568.7|193443.7|6
1728446810000|2024-10-09 04:06:50|193581.3|193456.3|193574.2|193449.2|193593.5|193468.3|193571|193446|11
1728446820000|2024-10-09 04:07:00|193582.3|193457.3|193574.4|193449.4|193582.5|193457.5|193571.7|193446.7|11
1728446830000|2024-10-09 04:07:10|193582.3|193457.3|193574.6|193449.6|193596.4|193471.4|193574.6|193449.6|18
1728446840000|2024-10-09 04:07:20|193603.3|193478.3|193615.8|193490.8|193621.1|193496.1|193603.3|193466.5|29
1728446850000|2024-10-09 04:07:30|193614.1|193489.1|193615.1|193466.6|193622.4|193497.4|193613.3|193465.1|28
1728446860000|2024-10-09 04:07:40|193614.5|193466.9|193614.9|193489.9|193615.2|193490.2|193613.7|193465.9|9
1728446870000|2024-10-09 04:07:50|193614.2|193489.2|193619.1|193494.1|193620|193494.1|193613.1|193465.1|24
1728446880000|2024-10-09 04:08:00|193613.5|193488.5|193619.7|193471.1|193620.4|193495.4|193613|193465.1|21
1728446890000|2024-10-09 04:08:10|193620|193495|193615.9|193490.9|193621.1|193495.7|193614.1|193466.3|26
1728446900000|2024-10-09 04:08:20|193615.4|193490.4|193618.2|193493.2|193622.6|193496.6|193614.2|193465.3|32
1728446910000|2024-10-09 04:08:30|193617.9|193469.3|193624.8|193476.2|193626.6|193497.2|193614.9|193466|27
1728446920000|2024-10-09 04:08:40|193617.8|193469.2|193614.2|193465.7|193617.8|193492.7|193590.5|193464|14
1728446930000|2024-10-09 04:08:50|193613.5|193464.7|193614.2|193465.3|193615.2|193466.7|193612.5|193463.7|16
1728446940000|2024-10-09 04:09:00|193613.5|193465|193614.5|193465.7|193616.4|193491.4|193613.5|193465|5
1728446950000|2024-10-09 04:09:10|193667|193410|193668|193411|193668|193411|193667|193410|2
1728446960000|2024-10-09 04:09:20|193669|193412|193614.9|193467.1|193669|193489.5|193612.1|193412|20
1728446970000|2024-10-09 04:09:30|193614.5|193466.4|193616.9|193468.8|193621.9|193474.1|193613.2|193465.4|13
1728446980000|2024-10-09 04:09:40|193616.3|193468.5|193614.4|193489.4|193633.6|193508.6|193612.3|193465.3|14
1728446990000|2024-10-09 04:09:50|193613.9|193488.9|193615.1|193490.1|193621|193496|193612.5|193465.5|13
1728447000000|2024-10-09 04:10:00|193614.5|193467.2|193619.3|193473.1|193630.1|193505.1|193612.2|193465.2|14
1728447010000|2024-10-09 04:10:10|193625.5|193479.2|193610.1|193467|193626.3|193488.4|193609.4|193466.1|28
1728447020000|2024-10-09 04:10:20|193614.8|193471.7|193608.5|193465.7|193618.6|193493.6|193607.4|193465|17
1728447030000|2024-10-09 04:10:30|193614.2|193466|193622.4|193482.6|193622.4|193482.6|193609|193466|22
1728447040000|2024-10-09 04:10:40|193614.6|193474.5|193609.1|193475.9|193624.3|193489.5|193608.5|193473.6|35
1728447050000|2024-10-09 04:10:50|193616.3|193476|193606.1|193476.1|193618.1|193486.4|193605.1|193473.2|27
1728447060000|2024-10-09 04:11:00|193614.6|193484.3|193621.3|193486.5|193632.9|193507.9|193606.5|193476.1|34
1728447070000|2024-10-09 04:11:10|193632.8|193507.8|193620.3|193495.3|193637.4|193512.4|193609.7|193484.7|14
1728447080000|2024-10-09 04:11:20|193616.2|193491.2|193619.3|193494.3|193623|193498|193610.4|193485.4|6
1728447090000|2024-10-09 04:11:30|193612.4|193487.4|193615.6|193490.6|193625.4|193500.4|193612.4|193487.4|9
1728447100000|2024-10-09 04:11:40|193622.2|193497.2|193619.5|193494.5|193622.2|193497.2|193613.7|193488.7|6
1728447110000|2024-10-09 04:11:50|193614.3|193489.3|193619.5|193494.5|193620|193495|193613.9|193488.9|4
1728447120000|2024-10-09 04:12:00|193612.9|193487.9|193642.8|193517.8|193642.8|193517.8|193612.4|193487.4|9
1728447130000|2024-10-09 04:12:10|193637.3|193512.3|193643.7|193518.7|193643.7|193518.7|193637.3|193512.3|2
1728447140000|2024-10-09 04:12:20|193639.4|193514.4|193639.4|193514.4|193639.4|193514.4|193639.4|193514.4|1
1728447150000|2024-10-09 04:12:30|193645.4|193520.4|193640|193515|193645.4|193520.4|193640|193515|2
1728447180000|2024-10-09 04:13:00|193657.1|193532.1|193651.7|193526.7|193713|193542.9|193640|193515|11
1728447190000|2024-10-09 04:13:10|193651.6|193526.6|193651.9|193526.9|193651.9|193526.9|193650.6|193525.6|7
1728447200000|2024-10-09 04:13:20|193642.6|193517.6|193633.8|193508.8|193642.6|193517.6|193611.6|193486.6|21
1728447210000|2024-10-09 04:13:30|193634.8|193509.8|193632.7|193507.7|193636|193511|193625.2|193500.2|26
1728447220000|2024-10-09 04:13:40|193632.8|193507.8|193619|193494|193633.6|193508.6|193610.3|193485.3|21
1728447230000|2024-10-09 04:13:50|193609.4|193484.4|193617.6|193492.6|193617.8|193492.8|193609.4|193484.4|6
1728447240000|2024-10-09 04:14:00|193609.9|193484.9|193617.6|193492.6|193617.7|193492.7|193607.7|193482.7|7
1728447250000|2024-10-09 04:14:10|193609.9|193484.9|193618.6|193493.6|193618.6|193493.6|193609.9|193484.9|6
1728447260000|2024-10-09 04:14:20|193609.4|193484.4|193617.6|193492.6|193617.6|193492.6|193609.4|193484.4|4
1728447270000|2024-10-09 04:14:30|193609.4|193484.4|193617.9|193492.9|193617.9|193492.9|193609.4|193484.4|2
1728447300000|2024-10-09 04:15:00|193589.9|193419.9|193609.4|193484.4|193687|193484.4|193589.9|193419.9|7
1728447310000|2024-10-09 04:15:10|193618.2|193493.2|193609.9|193484.9|193618.2|193493.2|193609.9|193484.9|4
1728447320000|2024-10-09 04:15:20|193618.3|193493.3|193609.9|193484.9|193618.3|193493.3|193608.5|193483.5|4
1728447330000|2024-10-09 04:15:30|193620.2|193495.2|193609.9|193484.9|193620.2|193495.2|193609.4|193484.4|10
1728447340000|2024-10-09 04:15:40|193618.4|193493.4|193632.4|193506.3|193634.6|193509.6|193609.9|193484.9|4
1728447350000|2024-10-09 04:15:50|193633.4|193507|193633.1|193507.3|193636.4|193510.3|193633.1|193507|21
1728447360000|2024-10-09 04:16:00|193634.7|193509|193639.5|193513.8|193641.2|193515.5|193634.4|193508.7|17
1728447370000|2024-10-09 04:16:10|193639.9|193514.1|193639.2|193513.8|193639.9|193514.1|193639.2|193513.8|2
1728447380000|2024-10-09 04:16:20|193639.9|193514.1|193639.2|193514.1|193639.9|193514.5|193639.2|193514.1|4
1728447390000|2024-10-09 04:16:30|193695|193458|193695|193458|193695|193458|193695|193458|1
1728447400000|2024-10-09 04:16:40|193693||193693||193693||193693||1
1728447410000|2024-10-09 04:16:50|193692|193514.4|193639.7|193514.7|193692|193514.7|193639.4|193514.4|3
1728447420000|2024-10-09 04:17:00|193644.4|193519.4|193640.2|193515.2|193644.4|193519.4|193640.2|193515.2|2
1728447440000|2024-10-09 04:17:20|193640.6|193515.6|193640.6|193515.6|193640.6|193515.6|193640.6|193515.6|1
1728447450000|2024-10-09 04:17:30|193640.2|193515.2|193640.2|193515.2|193640.2|193515.2|193640.2|193515.2|1
1728447460000|2024-10-09 04:17:40|193692|193460|193691|193460|193692|193460|193691|193460|2
1728447480000|2024-10-09 04:18:00|193638.7|193513.7|193638.7|193513.7|193638.7|193513.7|193638.7|193513.7|1
1728447490000|2024-10-09 04:18:10|193638.6|193513.6|193638.2|193513.2|193638.6|193513.6|193636.6|193511.6|6
1728447500000|2024-10-09 04:18:20|193638.7|193513.7|193638.7|193513.7|193638.7|193513.7|193638.7|193513.7|1
1728447510000|2024-10-09 04:18:30|193692|193462|193691|193461|193692|193462|193691|193461|2
1728447520000|2024-10-09 04:18:40|193689|193460|193690|193462|193691|193462|193686|193457|10
1728447530000|2024-10-09 04:18:50|193637.6|193461|193637.6|193512.6|193637.6|193512.6|193637.6|193461|2
1728447540000|2024-10-09 04:19:00|193637.5|193512.5|193638|193513|193638|193513|193637.5|193512.5|2
1728447550000|2024-10-09 04:19:10|193638.2|193513.2|193638.5|193513.5|193639|193514|193636.2|193511.2|9
1728447560000|2024-10-09 04:19:20|193637.5|193512.5|193689|193462|193689|193513.5|193635.7|193461|19
1728447570000|2024-10-09 04:19:30|193694|193466|193691|193463|193694|193466|193687|193459|11
1728447580000|2024-10-09 04:19:40|193692|193465|193692|193465|193692|193465|193684|193457|9
1728447590000|2024-10-09 04:19:50|193691|193464|193598.8|193473.8|193691|193514|193598.8|193459|17
1728447600000|2024-10-09 04:20:00|193598.3|193473.3|193604.6|193479.6|193604.6|193479.6|193598.3|193473.3|3
1728447610000|2024-10-09 04:20:10|193604.8|193479.8|193603.5|193478.5|193605.4|193480.4|193600.6|193475.6|18
1728447620000|2024-10-09 04:20:20|193602|193477|193619.6|193494.6|193627.1|193502.1|193601.8|193476.8|12
1728447630000|2024-10-09 04:20:30|193618.2|193493.2|193617.5|193492.5|193618.4|193493.4|193611.6|193486.6|23
1728447640000|2024-10-09 04:20:40|193616.6|193491.6|193617.2|193492.2|193618.3|193493.3|193613.1|193488.1|8
1728447650000|2024-10-09 04:20:50|193617.4|193492.4|193617.4|193492.3|193617.4|193492.4|193617.4|193492.3|2
1728447660000|2024-10-09 04:21:00|193618.1|193492.7|193620.6|193489.9|193631.8|193506.8|193608.7|193478.3|24
1728447670000|2024-10-09 04:21:10|193614.8|193484|193618.9|193488.5|193620.6|193489.9|193614.8|193484|6
1728447680000|2024-10-09 04:21:20|193613.5|193483.1|193619.5|193488.7|193620.5|193489.7|193613.5|193483.1|10
1728447690000|2024-10-09 04:21:30|193614.2|193483.5|193617.1|193486.7|193620.5|193489.7|193612.5|193481.7|10
1728447710000|2024-10-09 04:21:50|193631.5|193506.5|193620.7|193489.9|193631.5|193506.5|193612.1|193481.4|15
1728447720000|2024-10-09 04:22:00|193634.6|193509.6|193634.1|193509.1|193635.3|193510.3|193610.1|193479.3|28
1728447730000|2024-10-09 04:22:10|193634.6|193509.6|193631.9|193506.9|193634.6|193509.6|193624.3|193499.3|9
1728447740000|2024-10-09 04:22:20|193631.7|193506.7|193634.6|193509.6|193634.8|193509.8|193624.3|193499.3|21
1728447750000|2024-10-09 04:22:30|193629.2|193504.2|193633.6|193508.6|193634.5|193509.5|193615.3|193484.3|6
1728447760000|2024-10-09 04:22:40|193633.7|193508.7|193633.7|193508.7|193633.7|193508.7|193633.7|193508.7|1
1728447770000|2024-10-09 04:22:50|193633.6|193508.6|193632.3|193507.3|193634.3|193509.3|193615.6|193484.9|15
1728447780000|2024-10-09 04:23:00|193632.8|193507.8|193634.3|193509.3|193634.3|193509.3|193625.1|193500.1|10
1728447790000|2024-10-09 04:23:10|193634.5|193509.5|193631.7|193506.7|193634.5|193509.5|193624.6|193499.6|25
1728447800000|2024-10-09 04:23:20|193631.4|193506.4|193623.8|193498.8|193633.8|193508.8|193623.8|193498.8|9
1728447810000|2024-10-09 04:23:30|193632.8|193507.8|193632.2|193507.2|193633.9|193508.9|193627.6|193502.6|6
1728447820000|2024-10-09 04:23:40|193625.6|193500.6|193634.3|193509.3|193634.3|193509.3|193625.6|193500.6|10
1728447830000|2024-10-09 04:23:50|193628.5|193503.5|193634.1|193509.1|193634.3|193509.3|193628.5|193503.5|4
1728447840000|2024-10-09 04:24:00|193634.3|193509.3|193616.1|193491.1|193634.3|193509.3|193588|193463|12
1728447850000|2024-10-09 04:24:10|193616.3|193491.3|193604.1|193475.1|193622.1|193497.1|193603.1|193473.7|11
1728447860000|2024-10-09 04:24:20|193603.8|193474.7|193603.5|193475.1|193603.8|193475.1|193602.1|193473.7|6
1728447870000|2024-10-09 04:24:30|193603.8|193475.4|193603.5|193476.1|193604.1|193476.1|193603.5|193475.4|5
1728447880000|2024-10-09 04:24:40|193603.8|193477.1|193608.5|193481.4|193664|193481.4|193603.8|193421|7
1728447890000|2024-10-09 04:24:50|193617.6|193490.5|193635|193508.3|193646.8|193521.8|193617.6|193490.5|5
1728447900000|2024-10-09 04:25:00|193636|193508.6|193635.7|193509.3|193636|193509.3|193634.7|193508.6|8
1728447910000|2024-10-09 04:25:10|193635.3||193635.3||193635.3||193635.3||1
1728447920000|2024-10-09 04:25:20|193627.4|193501.3|193615.2|193490.2|193627.4|193501.3|193605.9|193480.9|18
1728447930000|2024-10-09 04:25:30|193615.4|193490.4|193615.2|193490.2|193615.4|193490.4|193615.1|193490.1|3
1728447940000|2024-10-09 04:25:40|193615.4|193490.4|193615.4|193490.4|193615.4|193490.4|193615.4|193490.4|1
1728447950000|2024-10-09 04:25:50|193615.9|193490.9|193614.2|193489.2|193617.4|193492.4|193608.4|193483.4|18
1728447960000|2024-10-09 04:26:00|193615.2|193490.2|193624.6|193499.6|193625.3|193500.3|193615.2|193490.2|13
1728447970000|2024-10-09 04:26:10|193624|193499|193624.3|193499.3|193625|193500|193624|193499|5
1728447980000|2024-10-09 04:26:20|193624.7|193499.7|193625.5|193500.5|193625.5|193500.5|193624.7|193499.7|3
1728447990000|2024-10-09 04:26:30|193625.7|193500.7|193683|193449|193683|193500.7|193625.1|193449|3
1728448000000|2024-10-09 04:26:40|193682|193448|193684|193448|193684|193448|193682|193448|3
1728448010000|2024-10-09 04:26:50|193685|193449|193685|193449|193685|193449|193685|193449|1
1728448020000|2024-10-09 04:27:00|193686|193504.5|193633.3|193505.9|193687|193505.9|193632.3|193504.5|6
1728448030000|2024-10-09 04:27:10|193633.9|193506.5|193633.9|193506.5|193633.9|193506.5|193633.9|193506.5|1
1728448040000|2024-10-09 04:27:20|193633.6||193633.6||193633.6||193633.6||1
1728448050000|2024-10-09 04:27:30|193689|193448|193691|193449|193691|193449|193689|193448|2
1728448060000|2024-10-09 04:27:40|193689||193689||193689||193689||1
1728448070000|2024-10-09 04:27:50|193688|193507.7|193633.4|193507.7|193688|193507.7|193633.4|193507.7|2
1728448080000|2024-10-09 04:28:00|193637.5|193511.7|193638.8|193513.4|193640.1|193514.1|193637.5|193511.7|4
1728448090000|2024-10-09 04:28:10|193639.8|193514.1|193634.5|193508.8|193639.8|193514.1|193633.5|193508.1|5
1728448100000|2024-10-09 04:28:20|193633.9||193633.9||193633.9||193633.9||1
1728448110000|2024-10-09 04:28:30|193634.4|193509.4|193635.2|193510.1|193635.2|193510.1|193634.4|193509.4|2
1728448120000|2024-10-09 04:28:40|193635|193510|193635|193510|193635|193510|193635|193510|1
1728448130000|2024-10-09 04:28:50|193693|193457|193691|193456|193693|193457|193691|193456|3
1728448140000|2024-10-09 04:29:00|193693|193457|193693|193457|193693|193457|193693|193457|1
1728448150000|2024-10-09 04:29:10|193638.5|193513.5|193638.3|193513.3|193638.5|193513.5|193638.3|193513.3|2
1728448160000|2024-10-09 04:29:20|193639|193514|193639|193514|193639|193514|193639|193514|1
1728448170000|2024-10-09 04:29:30|193648.6|193523.6|193696.3|193571.3|193701.6|193576.6|193648.6|193523.6|11
1728448180000|2024-10-09 04:29:40|193697.1|193572.1|193699.2|193568.5|193705.5|193575.5|193696.7|193565.9|22
1728448190000|2024-10-09 04:29:50|193703.9|193573.1|193699.4|193568.3|193707.3|193576.5|193680.6|193555.6|23
1728448200000|2024-10-09 04:30:00|193698.4|193567.7|193700.6|193569.9|193704.9|193574.2|193680.2|193555.2|24
1728448210000|2024-10-09 04:30:10|193698.3|193567.2|193681|193556|193701.5|193570.8|193680.6|193555.6|25
1728448220000|2024-10-09 04:30:20|193700.5|193569.8|193681|193556|193704.3|193573.3|193680.7|193555.7|27
1728448230000|2024-10-09 04:30:30|193699.3|193568.5|193697.6|193566.5|193699.9|193568.9|193672.7|193547.7|24
1728448240000|2024-10-09 04:30:40|193698.9|193568.2|193699.2|193568.1|193701.5|193570.5|193679|193554|25
1728448250000|2024-10-09 04:30:50|193695.5|193564.5|193699.7|193569|193701.2|193570.1|193668.2|193543.2|35
1728448260000|2024-10-09 04:31:00|193694.5|193563.4|193694.6|193563.5|193700.9|193569.9|193677.6|193552.6|24
1728448270000|2024-10-09 04:31:10|193692.3|193561.1|193694.9|193564.1|193705.2|193580.2|193692.3|193561.1|14
1728448280000|2024-10-09 04:31:20|193694.6|193563.5|193694.1|193563.1|193696.6|193565.8|193692|193561.2|16
1728448290000|2024-10-09 04:31:30|193691.8|193561.1|193695.3|193565.3|193707.1|193582.1|193688.7|193557.6|29
1728448300000|2024-10-09 04:31:40|193706.9|193581.9|193694.2|193564.2|193712.3|193587.3|193694.1|193563.9|27
1728448310000|2024-10-09 04:31:50|193695.9|193565.9|193694.5|193564.5|193708.2|193583.2|193694.5|193564.5|25
1728448320000|2024-10-09 04:32:00|193708.2|193583.2|193698.8|193568.8|193710.4|193585.4|193694.5|193564.5|25
1728448330000|2024-10-09 04:32:10|193698.5|193568.5|193661.1|193534.1|193706.7|193581.7|193650.2|193525.2|27
1728448340000|2024-10-09 04:32:20|193667.2|193540.9|193661.8|193536.8|193683.6|193558.6|193655.6|193530.6|32
1728448350000|2024-10-09 04:32:30|193664.1|193539.1|193663.8|193538.8|193664.8|193539.8|193649.5|193524.5|35
1728448360000|2024-10-09 04:32:40|193663.4|193538.4|193654.2|193529.2|193665.2|193540.2|193647.8|193522.8|31
1728448370000|2024-10-09 04:32:50|193646.3|193521.3|193649.6|193524.6|193662.4|193537.4|193645|193520|29
1728448380000|2024-10-09 04:33:00|193657.6|193532.6|193635.4|193510.4|193660.6|193535.6|193635.4|193510.4|36
1728448390000|2024-10-09 04:33:10|193633.6|193508.6|193641|193516|193642.8|193517.8|193633.3|193508.3|23
1728448400000|2024-10-09 04:33:20|193639.1|193514.1|193640.8|193515.8|193642|193517|193638.5|193513.5|18
1728448410000|2024-10-09 04:33:30|193640.3|193515.3|193645|193520|193652.3|193527.3|193639.7|193514.7|14
1728448430000|2024-10-09 04:33:50|193645.8|193520.8|193646.2|193521.2|193646.2|193521.2|193645.8|193520.8|2
1728448440000|2024-10-09 04:34:00|193645.8|193520.8|193645.8|193520.8|193645.8|193520.8|193645.8|193520.8|1
1728448450000|2024-10-09 04:34:10|193697|193473|193697|193473|193697|193473|193697|193473|1
1728448470000|2024-10-09 04:34:30|193696|193472|193650.4|193525.4|193696|193525.4|193644.3|193472|4
1728448480000|2024-10-09 04:34:40|193650.6|193525.6|193644.8|193519.8|193650.6|193525.6|193644.8|193519.8|2
1728448490000|2024-10-09 04:34:50|193645|193520|193645.8|193520.8|193645.8|193520.8|193645|193520|3
1728448500000|2024-10-09 04:35:00|193645.3|193520.3|193645.3|193520.3|193645.3|193520.3|193645.3|193520.3|1
1728448510000|2024-10-09 04:35:10|193645.8|193520.8|193647.6|193522.6|193700|193530|193645.8|193475|7
1728448520000|2024-10-09 04:35:20|193650|193525|193647|193522|193650|193525|193647|193522|5
1728448530000|2024-10-09 04:35:30|193647.5|193522.5|193673.3|193548.3|193689.4|193564.4|193647.5|193522.5|8
1728448540000|2024-10-09 04:35:40|193672.3|193547.3|193653.9|193528.9|193673.9|193548.9|193650|193525|23
1728448550000|2024-10-09 04:35:50|193655.5|193530.5|193650.8|193525.8|193658.8|193533.8|193649.5|193524.5|35
1728448560000|2024-10-09 04:36:00|193649.1|193524.1|193654.2|193529.2|193656.5|193531.5|193649.1|193524.1|31
1728448570000|2024-10-09 04:36:10|193652.6|193527.6|193649.5|193524.5|193670.7|193545.7|193649.1|193524.1|32
1728448580000|2024-10-09 04:36:20|193649.7|193524.7|193655|193530|193669.9|193544.9|193649.7|193524.7|17
1728448590000|2024-10-09 04:36:30|193652.4|193527.1|193658.3|193532.4|193670.9|193545.9|193651.1|193525.5|31
1728448600000|2024-10-09 04:36:40|193650|193524.4|193664.7|193539.7|193670.4|193545.4|193650|193524.1|26
1728448610000|2024-10-09 04:36:50|193655.1|193529.1|193664.7|193539.7|193669.8|193544.8|193650.7|193524.4|26
1728448620000|2024-10-09 04:37:00|193664.4|193539.4|193651.1|193524.5|193670.1|193545.1|193650.7|193524.2|16
1728448630000|2024-10-09 04:37:10|193651.4|193524.2|193651.4|193524.5|193651.4|193524.5|193650.7|193524.2|3
1728448650000|2024-10-09 04:37:30|193712|193462|193712|193462|193712|193462|193712|193462|1
1728448660000|2024-10-09 04:37:40|193713|193463|193653.7|193526.5|193714|193541|193651.3|193463|13
1728448680000|2024-10-09 04:38:00|193654.1|193526.8|193654.1|193526.8|193654.1|193526.8|193654.1|193526.8|1
1728448690000|2024-10-09 04:38:10|193654.4|193526.1|193717|193466|193717|193526.1|193653.7|193466|3
1728448710000|2024-10-09 04:38:30|193718|193467|193654.8|193527.2|193719|193527.2|193654.8|193466|4
1728448720000|2024-10-09 04:38:40|193654.1|193526.5|193654.1|193526.5|193654.1|193526.5|193654.1|193526.5|1
1728448730000|2024-10-09 04:38:50|193654.5|193526.9|193654.5|193526.9|193654.5|193526.9|193654.5|193526.9|1
1728448750000|2024-10-09 04:39:10|193717|193466|193653.8|193525.9|193718|193546.6|193652.5|193464|16
1728448760000|2024-10-09 04:39:20|193652.8|193525.2|193653.8|193525.9|193653.8|193525.9|193652.8|193524.9|3
1728448770000|2024-10-09 04:39:30|193654.1|193526.5|193653.5|193525.5|193654.1|193526.5|193652.5|193524.9|7
1728448780000|2024-10-09 04:39:40|193652.5|193524.5|193710|193458|193714|193541.8|193652.5|193456|18
1728448790000|2024-10-09 04:39:50|193713|193461|193666.1|193541.1|193714|193546.9|193652.3|193456|18
1728448800000|2024-10-09 04:40:00|193651.4|193523.5|193653.1|193525.2|193667|193542|193651.4|193523.5|25
1728448810000|2024-10-09 04:40:10|193652.8|193524.9|193653|193524.7|193666.5|193541.5|193652|193524.1|6
1728448830000|2024-10-09 04:40:30|193666.7|193525.1|193653.3|193525.1|193666.7|193541.7|193653|193525.1|5
1728448840000|2024-10-09 04:40:40|193654|193525.8|193653.7|193525.5|193654|193525.8|193653.7|193525.5|2
1728448850000|2024-10-09 04:40:50|193652.7|193524.8|193653.1|193525.1|193654.1|193525.8|193652|193524.1|6
1728448860000|2024-10-09 04:41:00|193652.7|193524.8|193652.4|193524.5|193652.7|193524.8|193652.1|193524.1|3
1728448870000|2024-10-09 04:41:10|193666.6|193541.6|193653.4|193525.1|193666.6|193541.6|193652.1|193524.1|11
1728448880000|2024-10-09 04:41:20|193654.4|193526.1|193716|193464|193716|193526.1|193654.4|193464|2
1728448890000|2024-10-09 04:41:30|193715|193462|193715|193462|193715|193462|193715|193462|1
1728448910000|2024-10-09 04:41:50|193652.9|193524.7|193652.9|193524.7|193652.9|193524.7|193652.9|193524.7|1
1728448920000|2024-10-09 04:42:00|193651.5|193526.5|193653.5|193525|193658.1|193529.5|193651.5|193525|8
1728448930000|2024-10-09 04:42:10|193653.9|193525.3|193654.2|193525.7|193654.2|193525.7|193653.9|193525.3|2
1728448940000|2024-10-09 04:42:20|193654.5|193526|193653.5|193525.3|193654.5|193526|193653.5|193525|5
1728448950000|2024-10-09 04:42:30|193654.2|193525.7|193654.2|193526|193654.5|193526.3|193654.2|193525.7|3
1728448960000|2024-10-09 04:42:40|193718|193465|193718|193465|193718|193465|193718|193465|1
1728448970000|2024-10-09 04:42:50|193716|193464|193716|193463|193716|193464|193716|193463|2
1728448980000|2024-10-09 04:43:00|193653.9|193525.7|193653.9|193525.7|193654.3|193526.1|193653.3|193525.1|6
1728448990000|2024-10-09 04:43:10|193654.6|193526.4|193652.5|193527.5|193654.6|193528.1|193652.5|193526.1|5
1728449000000|2024-10-09 04:43:20|193653.1|193528.1|193653.1|193528.1|193653.1|193528.1|193653.1|193528.1|1
1728449010000|2024-10-09 04:43:30|193655.4|193530.4|193652.6|193527.6|193655.4|193530.4|193651.6|193526.6|8
1728449020000|2024-10-09 04:43:40|193655.1|193530.1|193652.3|193527.3|193655.1|193530.1|193652.3|193527.3|3
1728449050000|2024-10-09 04:44:10|193717|193464|193717|193463|193717|193464|193717|193463|2
1728449060000|2024-10-09 04:44:20|193715|193462|193717|193463|193717|193463|193715|193462|2
1728449070000|2024-10-09 04:44:30|193652.4|193527.4|193652.4|193527.4|193652.4|193527.4|193652.4|193527.4|1
1728449080000|2024-10-09 04:44:40|193651.7|193526.7|193652.4|193527.4|193652.7|193527.7|193651.7|193526.7|6
1728449090000|2024-10-09 04:44:50|193651.9|193526.9|193652|193527|193655.3|193530.3|193651.9|193526.9|3
1728449100000|2024-10-09 04:45:00|193651.5|193526.5|193651|193526|193672.6|193547.6|193650.7|193525.7|9
1728449110000|2024-10-09 04:45:10|193651.2|193526.2|193651.2|193526.2|193651.2|193526.2|193651.2|193526.2|1
1728449120000|2024-10-09 04:45:20|193650.7|193525.7|193651.2|193526.2|193651.2|193526.2|193650.7|193525.7|2
1728449130000|2024-10-09 04:45:30|193650.8|193525.8|193711|193458|193711|193544.3|193650.8|193458|3
1728449140000|2024-10-09 04:45:40|193714|193460|193714|193460|193714|193460|193714|193460|1
1728449160000|2024-10-09 04:46:00|193650.8|193525.8|193650.8|193525.8|193650.8|193525.8|193650.8|193525.8|1
1728449170000|2024-10-09 04:46:10|193651.1|193526.1|193651.1|193526.1|193651.1|193526.1|193651.1|193526.1|1
1728449200000|2024-10-09 04:46:40|193715|193461|193715|193461|193715|193461|193715|193461|1
1728449210000|2024-10-09 04:46:50|193613|193563|193613|193563|193613|193563|193613|193563|1
1728449220000|2024-10-09 04:47:00|193650|193525|193650|193525|193650|193525|193650|193525|1
1728449240000|2024-10-09 04:47:20|193650.5|193525.5|193650.5|193525.5|193650.5|193525.5|193650.5|193525.5|1
1728449250000|2024-10-09 04:47:30|193715|193461|193652.4|193527.4|193715|193527.4|193652.4|193460|3
1728449260000|2024-10-09 04:47:40|193650.1|193525.1|193650.7|193525.7|193650.7|193525.7|193650.1|193525.1|2
1728449270000|2024-10-09 04:47:50|193652.9|193527.9|193665.8|193540.8|193669.1|193544.1|193649.9|193524.9|13
1728449280000|2024-10-09 04:48:00|193668.6|193543.6|193666.2|193541.2|193674|193549|193665.8|193540.8|13
1728449290000|2024-10-09 04:48:10|193668.4|193543.4|193668.5|193543.5|193669.8|193544.8|193668.4|193543.4|5
1728449310000|2024-10-09 04:48:30|193668.8|193543.8|193668.8|193543.8|193668.8|193543.8|193668.8|193543.8|1
1728449320000|2024-10-09 04:48:40|193710|193456|193654.9|193529.9|193714|193547.9|193654.9|193456|5
1728449330000|2024-10-09 04:48:50|193655.7|193530.7|193654.5|193529.5|193658.9|193533.9|193653.1|193528.1|17
1728449340000|2024-10-09 04:49:00|193655.1|193530.1|193669.1|193544.1|193671|193546|193650.4|193525.4|21
1728449350000|2024-10-09 04:49:10|193669.3|193544.3|193669.3|193544.3|193669.3|193544.3|193669.3|193544.3|1
1728449360000|2024-10-09 04:49:20|193650.7|193525.7|193653.8|193528.8|193669.3|193544.3|193650.7|193525.7|11
1728449370000|2024-10-09 04:49:30|193651.6|193526.6|193668.7|193543.7|193669.2|193544.2|193650|193525|14
1728449380000|2024-10-09 04:49:40|193671.5|193546.5|193651.3|193526.3|193671.5|193546.5|193650.7|193525.7|8
1728449390000|2024-10-09 04:49:50|193651|193526|193658.4|193533.4|193670.2|193545.2|193651|193526|10
1728449400000|2024-10-09 04:50:00|193656.6|193531.6|193652.2|193527.2|193663.2|193538.2|193638.4|193513.4|19
1728449410000|2024-10-09 04:50:10|193652.4|193527.4|193651.7|193526.7|193669.6|193544.6|193651.7|193526.7|3
1728449420000|2024-10-09 04:50:20|193669.6|193544.6|193669.1|193544.1|193669.8|193544.8|193651.7|193526.7|4
1728449430000|2024-10-09 04:50:30|193669.6|193544.6|193716|193461|193716|193544.6|193669.3|193460|4
1728449440000|2024-10-09 04:50:40|193714|193460|193714|193460|193716|193461|193714|193460|3
1728449460000|2024-10-09 04:51:00|193713|193459|193669.5|193544.5|193713|193544.5|193669.1|193459|3
1728449490000|2024-10-09 04:51:30|193671.8|193546.8|193654.1|193529.1|193675.8|193550.8|193652.8|193527.8|11
1728449500000|2024-10-09 04:51:40|193657.3|193532.3|193653.6|193528.6|193657.3|193532.3|193653.6|193528.6|4
1728449510000|2024-10-09 04:51:50|193658|193533|193652.8|193527.8|193658|193533|193652.2|193527.2|6
1728449520000|2024-10-09 04:52:00|193652.5|193527.5|193652.4|193527.4|193656.7|193531.7|193652.4|193527.4|11
1728449530000|2024-10-09 04:52:10|193653.2|193528.2|193670.5|193545.5|193670.7|193545.7|193651.2|193526.2|21
1728449540000|2024-10-09 04:52:20|193651.7|193526.7|193652|193527|193670.5|193545.5|193651.7|193526.7|8
1728449560000|2024-10-09 04:52:40|193718|193463|193715|193461|193718|193463|193715|193461|3
1728449570000|2024-10-09 04:52:50|193714|193460|193655.8|193530.8|193714|193531.8|193654.6|193460|8
1728449580000|2024-10-09 04:53:00|193661.2|193536.2|193653.3|193528.3|193661.6|193536.6|193653.1|193528.1|9
1728449590000|2024-10-09 04:53:10|193671|193546|193671.1|193546.1|193671.1|193546.1|193671|193546|2
1728449600000|2024-10-09 04:53:20|193670.8|193545.8|193670.8|193545.8|193670.8|193545.8|193670.8|193545.8|1
1728449610000|2024-10-09 04:53:30|193651.9|193526.9|193665.4|193540.4|193712|193548.7|193649.8|193455|19
1728449620000|2024-10-09 04:53:40|193665.5|193540.5|193665.5|193540.5|193665.5|193540.5|193665.5|193540.5|1
1728449630000|2024-10-09 04:53:50|193665.7|193540.7|193665.7|193540.7|193665.7|193540.7|193665.7|193540.7|1
1728449640000|2024-10-09 04:54:00|193665.5|193540.5|193665.9|193540.9|193665.9|193540.9|193665.5|193540.5|3
1728449650000|2024-10-09 04:54:10|193701|193569.6|193700|193569.6|193701|193569.6|193700|193569.6|2
1728449660000|2024-10-09 04:54:20|193699||193700||193700||193699||2
1728449670000|2024-10-09 04:54:30|193702|193540.7|193665.6|193540.6|193703|193540.7|193665.6|193540.6|4
1728449680000|2024-10-09 04:54:40|193665.9|193540.9|193665.6|193540.6|193665.9|193540.9|193665.6|193540.6|2
1728449690000|2024-10-09 04:54:50|193665.4|193540.4|193665.7|193540.7|193665.7|193540.7|193665.4|193540.4|3
1728449700000|2024-10-09 04:55:00|193665.6|193540.6|193665.7|193540.7|193665.7|193540.7|193665.6|193540.6|2
1728449710000|2024-10-09 04:55:10|193703|193569.4|193703|193569.4|193703|193569.4|193703|193569.4|1
1728449720000|2024-10-09 04:55:20|193665.8|193540.8|193665.8|193540.8|193665.8|193540.8|193665.8|193540.8|1
1728449730000|2024-10-09 04:55:30|193665.6|193540.6|193665.6|193540.6|193666|193541|193665.1|193540.1|9
1728449740000|2024-10-09 04:55:40|193665.5|193540.5|193665.6|193540.6|193665.6|193540.6|193665.3|193540.3|4
1728449750000|2024-10-09 04:55:50|193657|193532|193657.7|193532.7|193657.7|193532.7|193632.8|193507.8|11
1728449760000|2024-10-09 04:56:00|193657.4|193532.4|193656.5|193531.5|193657.4|193532.4|193652.1|193527.1|4
1728449770000|2024-10-09 04:56:10|193657.2|193532.2|193656.9|193531.9|193657.2|193532.2|193652.1|193527.1|8
1728449780000|2024-10-09 04:56:20|193656.7|193531.7|193656.7|193531.7|193657.1|193532.1|193656.7|193531.7|3
1728449790000|2024-10-09 04:56:30|193637|193512|193653.1|193528.1|193655.7|193530.7|193637|193512|9
1728449800000|2024-10-09 04:56:40|193653.4|193528.4|193654.3|193529.3|193654.5|193529.5|193653.1|193528.1|8
1728449810000|2024-10-09 04:56:50|193650.5|193525.5|193654.1|193529.1|193655.1|193530.1|193636.1|193511.1|10
1728449820000|2024-10-09 04:57:00|193636|193511|193655.1|193530.1|193656.1|193531.1|193633|193508|32
1728449830000|2024-10-09 04:57:10|193648|193523|193656.5|193531.5|193658.1|193533.1|193637.2|193512.2|20
1728449840000|2024-10-09 04:57:20|193657|193532|193657.4|193532.4|193657.9|193532.9|193637.6|193512.6|27
1728449850000|2024-10-09 04:57:30|193658.1|193533.1|193657.1|193532.1|193658.1|193533.1|193635.6|193510.6|29
1728449860000|2024-10-09 04:57:40|193656.4|193531.4|193654|193529|193656.4|193531.4|193649|193524|9
1728449870000|2024-10-09 04:57:50|193654.5|193529.5|193632.4|193507.4|193654.5|193529.5|193632.4|193507.4|7
1728449880000|2024-10-09 04:58:00|193632.2|193507.2|193651.7|193526.7|193652.1|193527.1|193632|193507|7
1728449890000|2024-10-09 04:58:10|193652.1|193527.1|193652.1|193527.1|193652.1|193527.1|193652.1|193527.1|1
1728449900000|2024-10-09 04:58:20|193688|193438|193688|193438|193688|193438|193688|193438|1
1728449910000|2024-10-09 04:58:30|193691|193440|193652.6|193527.6|193691|193527.6|193644.1|193431|10
1728449920000|2024-10-09 04:58:40|193652.3|193527.3|193651.5|193526.5|193652.3|193527.3|193643.1|193518.1|5
1728449930000|2024-10-09 04:58:50|193651.2|193526.2|193649.1|193524.1|193651.2|193526.2|193630.2|193505.2|9
1728449940000|2024-10-09 04:59:00|193649.4|193524.4|193649.3|193524.3|193649.4|193524.4|193649.1|193524.1|4
1728449950000|2024-10-09 04:59:10|193648.9|193523.9|193649.8|193524.8|193649.8|193524.8|193648.9|193523.9|6
1728449960000|2024-10-09 04:59:20|193649.5|193524.5|193629.2|193504.2|193649.8|193524.8|193629.2|193504.2|7
1728449970000|2024-10-09 04:59:30|193621.9|193496.9|193626|193501|193631.1|193506.1|193618.1|193493.1|18
1728449980000|2024-10-09 04:59:40|193625.8|193500.8|193625.2|193500.2|193625.8|193500.8|193618.6|193493.6|12
1728449990000|2024-10-09 04:59:50|193618.7|193493.7|193622.7|193497.7|193625.2|193500.2|193616.4|193491.4|10
1728450000000|2024-10-09 05:00:00|193620.3|193495.3|193601.6|193476.6|193620.3|193495.3|193598.6|193473.6|20
1728450010000|2024-10-09 05:00:10|193601.1|193476.1|193600.8|193475.8|193602.5|193477.5|193598.2|193473.2|13
1728450020000|2024-10-09 05:00:20|193591.9|193466.9|193529.6|193404.6|193591.9|193466.9|193509.6|193384.6|32
1728450030000|2024-10-09 05:00:30|193532.3|193407.3|193524.9|193399.9|193532.3|193407.3|193521|193396|27
1728450040000|2024-10-09 05:00:40|193524|193399|193512.2|193387.2|193532.8|193407.8|193505.3|193380.3|30
1728450050000|2024-10-09 05:00:50|193521.7|193396.7|193550.3|193425.3|193552.6|193427.6|193521.7|193396.7|17
1728450060000|2024-10-09 05:01:00|193551.6|193426.6|193543.7|193418.7|193556.9|193431.9|193530.1|193405.1|14
1728450070000|2024-10-09 05:01:10|193540.5|193415.5|193542.4|193417.4|193548.6|193423.6|193534.6|193409.6|12
1728450080000|2024-10-09 05:01:20|193539.4|193414.4|193472.8|193347.8|193539.4|193414.4|193472.8|193347.8|23
1728450090000|2024-10-09 05:01:30|193476.5|193351.5|193492.7|193367.7|193498.4|193373.4|193476.5|193351.5|19
1728450100000|2024-10-09 05:01:40|193490.9|193365.2|193475|193350|193490.9|193365.2|193452.4|193327.4|25
1728450120000|2024-10-09 05:02:00|193478.1|193353.1|193497.5|193372.5|193502.5|193377.2|193478.1|193353.1|16
1728450130000|2024-10-09 05:02:10|193494.3|193367.8|193475.5|193350.5|193497.2|193372.2|193470.4|193344.9|11
1728450140000|2024-10-09 05:02:20|193479.2|193354.2|193478.7|193350.7|193482.6|193354.2|193474.1|193349.1|16
1728450150000|2024-10-09 05:02:30|193476.6|193350.9|193498.4|193373.4|193506|193381|193471.7|193346.7|26
1728450160000|2024-10-09 05:02:40|193499|193374|193507.8|193381.4|193507.8|193382.4|193489.2|193361.9|20
1728450170000|2024-10-09 05:02:50|193502.8|193377.8|193482.4|193357.4|193509.2|193384.2|193482.3|193357.3|33
1728450180000|2024-10-09 05:03:00|193508.4|193383.4|193503.6|193378.6|193515.6|193390.6|193482.7|193357.7|25
1728450190000|2024-10-09 05:03:10|193503.2|193378.2|193490.9|193365.9|193534|193409|193473.2|193348.2|19
1728450200000|2024-10-09 05:03:20|193490.2|193365.2|193491.4|193366.4|193492.7|193367.7|193473.6|193348.6|28
1728450210000|2024-10-09 05:03:30|193491.7|193366.7|193493.1|193368.1|193493.1|193368.1|193470.1|193345.1|19
1728450220000|2024-10-09 05:03:40|193474.5|193349.5|193517.9|193392.9|193540.6|193415.6|193474.5|193349.5|24
1728450230000|2024-10-09 05:03:50|193518.2|193393.2|193481.4|193356.4|193518.8|193393.8|193481.4|193356.4|13
1728450240000|2024-10-09 05:04:00|193511.9|193386.9|193516.1|193391.1|193516.1|193391.1|193481.4|193356.4|27
1728450250000|2024-10-09 05:04:10|193515.6|193390.6|193486.6|193361.6|193515.6|193390.6|193468.6|193343.6|33
1728450260000|2024-10-09 05:04:20|193489.5|193364.5|193489.8|193364.8|193502.4|193377.4|193481.4|193356.4|31
1728450270000|2024-10-09 05:04:30|193490.4|193365.4|193486.8|193361.8|193490.6|193365.6|193466.2|193341.2|24
1728450280000|2024-10-09 05:04:40|193487.6|193362.6|193481.7|193356.7|193487.9|193362.9|193481.5|193356.5|15
1728450290000|2024-10-09 05:04:50|193484.6|193359.6|193450.2|193325.2|193484.6|193359.6|193447.7|193322.7|33
1728450300000|2024-10-09 05:05:00|193439.8|193314.8|193413.7|193288.7|193439.8|193314.8|193409.3|193284.3|26
1728450310000|2024-10-09 05:05:10|193410.7|193285.7|193439.7|193314.7|193461.3|193336.3|193410.7|193285.7|27
1728450320000|2024-10-09 05:05:20|193438.6|193313.6|193466.5|193341.5|193468.6|193343.6|193430.4|193305.4|27
1728450330000|2024-10-09 05:05:30|193466.7|193341.7|193465.2|193340.2|193468.2|193343.2|193461.8|193336.8|16
1728450340000|2024-10-09 05:05:40|193466.9|193341.9|193473.4|193336.3|193473.4|193343.2|193465.5|193334.9|12
1728450350000|2024-10-09 05:05:50|193472.1|193335.3|193474.7|193339.6|193477.2|193341.4|193446.9|193310.7|22
1728450360000|2024-10-09 05:06:00|193468.1|193332.9|193456.6|193322.5|193472.5|193341.5|193456.6|193322.5|26
1728450370000|2024-10-09 05:06:10|193455.3|193322.1|193432.3|193303.8|193455.3|193322.5|193425.3|193294.2|16
1728450380000|2024-10-09 05:06:20|193432.6|193303.5|193442.3|193307.1|193450.5|193315.7|193432.6|193299.5|20
1728450390000|2024-10-09 05:06:30|193440.9|193305.8|193435.6|193301.5|193454.1|193317.7|193435.6|193300.9|27
1728450400000|2024-10-09 05:06:40|193435.9|193302.1|193468.9|193339.8|193469.6|193340.5|193435.6|193301.8|26
1728450410000|2024-10-09 05:06:50|193469.9|193340.8|193467.3|193337.5|193470.6|193340.8|193465.3|193335.5|27
1728450420000|2024-10-09 05:07:00|193466.9|193337.1|193497.1|193366.9|193504.9|193374.7|193460.6|193330.8|31
1728450430000|2024-10-09 05:07:10|193498.4|193368.3|193525.7|193397.2|193525.7|193397.2|193494.1|193366.7|24
1728450440000|2024-10-09 05:07:20|193530.1|193401.7|193528.8|193401|193530.8|193402.3|193521.7|193393.6|19
1728450450000|2024-10-09 05:07:30|193531.5|193403.3|193526.9|193396.8|193535.6|193407.1|193525.3|193394.8|30
1728450460000|2024-10-09 05:07:40|193526.3|193398.1|193525.3|193399.8|193527.9|193401.1|193522.9|193395.8|20
1728450470000|2024-10-09 05:07:50|193526.3|193400.8|193524.3|193398.1|193526.3|193400.8|193521.9|193396.1|20
1728450480000|2024-10-09 05:08:00|193525.6|193399.8|193566|193350|193571|193399.8|193523.6|193349|17
1728450490000|2024-10-09 05:08:10|193563|193347|193470.7|193335.9|193563|193347|193460.2|193334.5|30
1728450500000|2024-10-09 05:08:20|193471.7|193336.9|193474.7|193337.5|193475.8|193338.7|193469.5|193332.7|27
1728450510000|2024-10-09 05:08:30|193475.3|193338.5|193498.2|193363.4|193502.2|193365.4|193468.9|193332.1|37
1728450520000|2024-10-09 05:08:40|193533.6|193399.1|193524.5|193397.4|193533.6|193399.1|193523.5|193392.4|14
1728450530000|2024-10-09 05:08:50|193523.5|193396.1|193523.5|193395.7|193525.9|193398.1|193523.5|193395.7|11
1728450540000|2024-10-09 05:09:00|193523.9|193396.1|193524.2|193396.7|193524.9|193397.1|193523.2|193395.7|9
1728450550000|2024-10-09 05:09:10|193523.9|193396.1|193484.1|193356.3|193570|193396.1|193479.1|193342|14
1728450560000|2024-10-09 05:09:20|193475.9|193348.1|193469.5|193341.7|193476.8|193349|193459|193330.9|31
1728450570000|2024-10-09 05:09:30|193468.9|193340.4|193462.3|193331.2|193471.5|193342|193460.7|193329.9|28
1728450580000|2024-10-09 05:09:40|193462|193330.5|193468.7|193333.9|193471.1|193336.9|193460.3|193327.1|26
1728450590000|2024-10-09 05:09:50|193470.7|193335.5|193473.7|193337.9|193473.7|193338.2|193470|193334.9|17
1728450600000|2024-10-09 05:10:00|193472.3|193336.5|193471.7|193335.5|193473|193337.2|193469.7|193333.9|18
1728450610000|2024-10-09 05:10:10|193472.7|193336.2|193481.9|193356.9|193483.5|193358.5|193445|193320|27
1728450620000|2024-10-09 05:10:20|193482.1|193357.1|193472.9|193338.8|193482.1|193357.1|193464.7|193331.9|17
1728450630000|2024-10-09 05:10:30|193482.9|193338.5|193471.2|193336.7|193482.9|193357.9|193465.1|193331|36
1728450640000|2024-10-09 05:10:40|193466.2|193332.1|193472.6|193338.8|193480.5|193346.4|193457.9|193324.1|28
1728450650000|2024-10-09 05:10:50|193472.9|193339.5|193475.6|193338.8|193475.6|193339.8|193472.3|193337.8|17
1728450660000|2024-10-09 05:11:00|193475.9|193336.8|193474.4|193337.3|193484.4|193359.4|193471.1|193333.6|21
1728450670000|2024-10-09 05:11:10|193483.8|193358.8|193483.7|193358.7|193484|193359|193474.1|193336.6|26
1728450680000|2024-10-09 05:11:20|193483.8|193358.8|193484.1|193359.1|193484.1|193359.1|193474.1|193336.9|18
1728450690000|2024-10-09 05:11:30|193474.8|193337.3|193477.3|193339.5|193485.2|193360.2|193471.7|193334.2|27
1728450700000|2024-10-09 05:11:40|193501.2|193376.2|193502.9|193365.1|193515.6|193390.6|193501.2|193364.4|13
1728450710000|2024-10-09 05:11:50|193504.2|193366.1|193502.9|193364.1|193516.3|193391.3|193498.7|193360.6|26
1728450720000|2024-10-09 05:12:00|193498|193359.5|193504|193365.5|193513.6|193388.6|193498|193359.5|13
1728450730000|2024-10-09 05:12:10|193505.3|193366.2|193513.8|193388.8|193516.4|193391.4|193496.2|193357.1|21
1728450740000|2024-10-09 05:12:20|193503.9|193365.1|193514.3|193389.3|193514.6|193389.6|193503.9|193365.1|14
1728450750000|2024-10-09 05:12:30|193514.2|193389.2|193514|193389|193514.2|193389.2|193514|193389|2
1728450760000|2024-10-09 05:12:40|193514.5|193389.5|193514.5|193389.5|193514.9|193389.9|193500.3|193360.9|22
1728450770000|2024-10-09 05:12:50|193505.1|193365.6|193514.8|193389.8|193514.8|193389.8|193505.1|193365.6|10
1728450780000|2024-10-09 05:13:00|193514.9|193389.9|193505.5|193365.7|193514.9|193389.9|193505.5|193365.7|2
1728450790000|2024-10-09 05:13:10|193504.8|193365.3|193484|193359|193514.9|193389.9|193456.2|193331.2|15
1728450800000|2024-10-09 05:13:20|193483.5|193358.5|193481.8|193356.8|193491.8|193366.8|193472.3|193336.7|26
1728450810000|2024-10-09 05:13:30|193486|193361|193496.7|193371.7|193496.7|193371.7|193466.8|193332.9|32
1728450820000|2024-10-09 05:13:40|193487.3|193354.1|193504|193369.9|193505.3|193373.5|193487.3|193354.1|14
1728450830000|2024-10-09 05:13:50|193497.7|193369.5|193504.3|193368.5|193504.9|193369.5|193497.7|193362.9|18
1728450840000|2024-10-09 05:14:00|193504.6|193367.8|193498.7|193361.2|193515.5|193390.5|193498.7|193361.2|19
1728450850000|2024-10-09 05:14:10|193514.3|193389.3|193516.2|193391.2|193516.6|193391.6|193498.7|193360.9|26
1728450860000|2024-10-09 05:14:20|193502.3|193364.2|193505.5|193367|193517|193392|193500.1|193362|34
1728450870000|2024-10-09 05:14:30|193507.1|193368.7|193506.5|193367.7|193516.5|193391.5|193498.3|193359.5|35
1728450880000|2024-10-09 05:14:40|193505.9|193367.4|193516|193391|193517|193392|193505.5|193366.7|20
1728450890000|2024-10-09 05:14:50|193516.5|193391.5|193519.3|193394.3|193520.3|193395.3|193508.5|193369.7|30
1728450900000|2024-10-09 05:15:00|193529.6|193404.6|193524.1|193384.3|193550.3|193425.3|193523.3|193383.9|18
1728450910000|2024-10-09 05:15:10|193532.2|193407.2|193522.3|193397.3|193532.2|193407.2|193520.9|193383.9|19
1728450920000|2024-10-09 05:15:20|193522.5|193397.5|193505.3|193376.1|193523.3|193398.3|193505.3|193376.1|24
1728450930000|2024-10-09 05:15:30|193497.6|193368.1|193495.5|193361.1|193504.6|193371.5|193495.5|193361.1|28
1728450940000|2024-10-09 05:15:40|193490.5|193360.7|193494.4|193358.6|193496.1|193360.7|193490.5|193355.7|9
1728450950000|2024-10-09 05:15:50|193495.4|193359.3|193495.3|193358.9|193506.3|193381.3|193487.3|193351.2|13
1728450960000|2024-10-09 05:16:00|193496.7|193360.2|193503.5|193366.7|193504.9|193368.4|193494.7|193358.5|18
1728450970000|2024-10-09 05:16:10|193503.9|193367.4|193500.3|193363.1|193506.2|193369.7|193495|193358.2|23
1728450980000|2024-10-09 05:16:20|193500.6|193363.5|193488.9|193352.4|193500.6|193363.8|193488.2|193351.1|23
1728450990000|2024-10-09 05:16:30|193489.5|193353.1|193477.1|193349.6|193497.9|193372.9|193477.1|193343.7|28
1728451000000|2024-10-09 05:16:40|193476.4|193348.9|193484.4|193354.6|193484.4|193355.9|193476.4|193348.9|10
1728451010000|2024-10-09 05:16:50|193483.7|193354.3|193505.2|193376.1|193505.5|193376.1|193483.7|193353.6|19
1728451020000|2024-10-09 05:17:00|193506.2|193376.7|193511.5|193379.7|193518.3|193386.9|193506.2|193376.7|15
1728451030000|2024-10-09 05:17:10|193511.8|193383.9|193510.4|193377.6|193516.1|193383.9|193509.1|193377.3|7
1728451040000|2024-10-09 05:17:20|193509.7|193377.3|193510.1|193377.3|193510.1|193377.3|193509.7|193377.3|2
1728451050000|2024-10-09 05:17:30|193510.4|193377.6|193519.1|193385.7|193524.2|193391.1|193510.4|193377.6|14
1728451060000|2024-10-09 05:17:40|193526.1|193392.7|193513|193379.5|193526.1|193392.7|193513|193379.5|16
1728451070000|2024-10-09 05:17:50|193518.3|193384.9|193518.3|193384.9|193518.3|193384.9|193518.3|193384.9|1
1728451080000|2024-10-09 05:18:00|193512.9|193379.1|193515.2|193381.4|193516.2|193382.4|193512.9|193379.1|12
1728451090000|2024-10-09 05:18:10|193514.5|193380.7|193515.2|193381.7|193521.7|193388.2|193513.4|193379.9|10
1728451100000|2024-10-09 05:18:20|193521.7|193388.2|193515.6|193381.5|193522.7|193388.6|193512.7|193378.9|13
1728451110000|2024-10-09 05:18:30|193515.3|193381.1|193517.5|193383.7|193521.9|193388.1|193514.6|193380.8|7
1728451120000|2024-10-09 05:18:40|193517.8|193390.1|193552.1|193417.6|193561.4|193436.4|193517.1|193383.3|17
1728451130000|2024-10-09 05:18:50|193545.9|193411.4|193540.7|193405.9|193545.9|193411.4|193538.7|193403.9|8
1728451140000|2024-10-09 05:19:00|193543|193406.2|193544|193407.2|193544.7|193408.2|193543|193406.2|5
1728451150000|2024-10-09 05:19:10|193543.3|193407.5|193543.3|193408.2|193544|193408.2|193543.3|193407.5|5
1728451160000|2024-10-09 05:19:20|193543|193353|193597|193353|193598|193353|193543|193352|5
1728451170000|2024-10-09 05:19:30|193595|193354|193596|193354|193596|193354|193595|193354|2
1728451180000|2024-10-09 05:19:40|193594|193353|193504.6|193373.1|193594|193399.8|193500.6|193353|26
1728451190000|2024-10-09 05:19:50|193504.3|193372.8|193503.9|193369.8|193505.6|193373.8|193501.6|193367.8|14
1728451200000|2024-10-09 05:20:00|193513.8|193379.7|193513.3|193379.2|193519.5|193385.7|193512.7|193378.9|7
1728451210000|2024-10-09 05:20:10|193513|193379.5|193528|193394.2|193528|193394.2|193513|193379.5|4
1728451220000|2024-10-09 05:20:20|193527.3|193394.5|193531.7|193400.2|193533|193400.9|193526.7|193394.5|11
1728451230000|2024-10-09 05:20:30|193531.3|193399.9|193530|193399.9|193531.3|193399.9|193530|193399.9|5
1728451240000|2024-10-09 05:20:40|193525.9|193399.5|193530.4|193405.4|193532.7|193407.7|193517.3|193387.5|19
1728451250000|2024-10-09 05:20:50|193531.2|193406.2|193534.2|193409.2|193538.4|193413.4|193531|193406|12
1728451260000|2024-10-09 05:21:00|193534.8|193409.8|193521.5|193395.3|193545.4|193420.4|193521.1|193395.3|16
1728451270000|2024-10-09 05:21:10|193522.1|193394.7|193518.3|193389.5|193522.8|193394.7|193518.3|193389.5|7
1728451280000|2024-10-09 05:21:20|193513.8|193385|193519.9|193390.1|193520.9|193391.1|193513.8|193385|11
1728451290000|2024-10-09 05:21:30|193519.5|193389.7|193530|193400.2|193564.2|193416.4|193493.1|193339.5|18
1728451300000|2024-10-09 05:21:40|193530.3|193400.5|193520.7|193391.6|193530.3|193400.9|193519.7|193390.6|9
1728451310000|2024-10-09 05:21:50|193521.4|193392.3|193531.2|193402.4|193537.7|193408.9|193521.4|193392.3|16
1728451320000|2024-10-09 05:22:00|193540.2|193411.1|193541.3|193413.9|193551.1|193423.7|193540.2|193411.1|15
1728451330000|2024-10-09 05:22:10|193541|193413.5|193558.1|193428.3|193568.2|193439.1|193541|193413.5|25
1728451340000|2024-10-09 05:22:20|193558.8|193429|193564.6|193433.1|193565.3|193433.8|193558.1|193427.3|12
1728451350000|2024-10-09 05:22:30|193564.3|193433.5|193563.6|193433.5|193564.3|193433.5|193563.6|193433.1|4
1728451360000|2024-10-09 05:22:40|193563.3|193433.1|193558.5|193430.4|193563.3|193434.8|193558.5|193430.4|5
1728451370000|2024-10-09 05:22:50|193558.2|193430.1|193558.9|193427.7|193559.2|193430.1|193552.8|193423.3|12
1728451380000|2024-10-09 05:23:00|193559.5|193428.4|193558.5|193427.4|193559.9|193428.4|193558.5|193427.4|4
1728451390000|2024-10-09 05:23:10|193560.9|193429.7|193558.3|193427.5|193560.9|193429.7|193557|193426.2|22
1728451400000|2024-10-09 05:23:20|193559.7|193428.9|193556.1|193425.3|193559.7|193428.9|193551.4|193420.9|7
1728451410000|2024-10-09 05:23:30|193577.3|193424.9|193569.5|193443|193577.3|193452.3|193565.7|193424.9|12
1728451420000|2024-10-09 05:23:40|193568.8|193443.8|193566.4|193441|193568.9|193443.9|193560.8|193435.7|17
1728451430000|2024-10-09 05:23:50|193566.1|193441.3|193567.2|193442.2|193568.2|193443.2|193555.6|193430.6|22
1728451440000|2024-10-09 05:24:00|193577.2|193452.2|193591.5|193466.5|193599.9|193474.9|193576.9|193451.9|14
1728451450000|2024-10-09 05:24:10|193591.4|193466.3|193566.1|193440.6|193591.4|193466.3|193563.9|193437.7|32
1728451460000|2024-10-09 05:24:20|193566.8|193441.3|193563.2|193438.2|193573.6|193448.6|193556.4|193431.4|31
1728451470000|2024-10-09 05:24:30|193563|193438|193548.1|193421.3|193563|193438|193546.7|193420.6|30
1728451480000|2024-10-09 05:24:40|193549.7|193420.6|193554.8|193420.3|193562.1|193428|193548.7|193419.2|23
1728451490000|2024-10-09 05:24:50|193555.5|193419.7|193548.3|193423.3|193555.5|193424.4|193539.1|193404|22
1728451500000|2024-10-09 05:25:00|193549.3|193424.3|193554.9|193418.8|193562.1|193425.9|193549.3|193416.7|20
1728451510000|2024-10-09 05:25:10|193556.3|193419.8|193557.6|193421.1|193564.2|193427.7|193553.9|193417.8|15
1728451520000|2024-10-09 05:25:20|193557.9|193419.1|193558.2|193421.1|193562.4|193425.6|193555.7|193418.9|11
1728451530000|2024-10-09 05:25:30|193557.5|193420.7|193555.3|193418.2|193557.5|193420.7|193553.6|193416.8|14
1728451540000|2024-10-09 05:25:40|193554|193417.2|193553.3|193416.5|193563|193425.9|193551.7|193414.9|16
1728451550000|2024-10-09 05:25:50|193552.3|193416.2|193553.3|193415.9|193554.3|193416.9|193552.3|193415.2|8
1728451560000|2024-10-09 05:26:00|193568.9|193443.9|193566.3|193428.9|193574.7|193449.7|193554.3|193416.8|16
1728451570000|2024-10-09 05:26:10|193564.5|193427.3|193568|193431.9|193577.9|193452.9|193564.5|193427.3|13
1728451580000|2024-10-09 05:26:20|193567.7|193432.2|193560.3|193425.5|193568.3|193433.2|193558.9|193424.1|10
1728451590000|2024-10-09 05:26:30|193560.6|193425.8|193575.1|193414.6|193575.8|193425.8|193560.6|193414.3|7
1728451600000|2024-10-09 05:26:40|193571.1|193418.9|193549.2|193401.1|193571.1|193418.9|193545.9|193398.8|16
1728451610000|2024-10-09 05:26:50|193549.5|193401.5|193528.4|193381.5|193549.5|193401.5|193527.1|193380.2|24
1728451620000|2024-10-09 05:27:00|193525.7|193379.2|193488.2|193351.9|193547.7|193401.9|193477.5|193341.5|30
1728451630000|2024-10-09 05:27:10|193486.5|193350.5|193484.5|193345.9|193492.1|193353.4|193484.5|193345.9|31
1728451640000|2024-10-09 05:27:20|193485|193346.6|193492.2|193353.2|193495.6|193356.9|193485|193346.6|37
1728451650000|2024-10-09 05:27:30|193492.5|193353.9|193493.2|193354.9|193494.2|193355.5|193491.5|193353.2|29
1728451660000|2024-10-09 05:27:40|193490.2|193354.5|193489.9|193351.5|193495.5|193356.9|193489.9|193351.5|24
1728451670000|2024-10-09 05:27:50|193490.5|193351.9|193506.4|193381.4|193538|193381.4|193490.5|193301|16
1728451680000|2024-10-09 05:28:00|193504.8|193366.1|193515|193386.6|193523.6|193392.7|193499.3|193361.1|33
1728451690000|2024-10-09 05:28:10|193515.7|193387.9|193524.2|193399.2|193526.3|193401.3|193511.9|193385.9|22
1728451700000|2024-10-09 05:28:20|193526.2|193401.2|193533.6|193408.6|193548.1|193423.1|193525.2|193400.2|18
1728451710000|2024-10-09 05:28:30|193533.9|193408.9|193529.8|193404.8|193541.5|193416.5|193522.9|193397.9|23
1728451720000|2024-10-09 05:28:40|193529.6|193404.6|193529.6|193404.6|193535.5|193410.5|193528.8|193403.8|12
1728451730000|2024-10-09 05:28:50|193535.9|193410.9|193528.9|193403.9|193537.4|193412.4|193528.6|193403.6|10
1728451740000|2024-10-09 05:29:00|193536.3|193411.3|193512.3|193387.3|193536.3|193411.3|193512.3|193387.3|29
1728451750000|2024-10-09 05:29:10|193500.1|193375.1|193486.7|193361.7|193504|193379|193481|193356|35
1728451760000|2024-10-09 05:29:20|193491.7|193356.6|193486.1|193358.3|193511.5|193376.7|193483.6|193356.6|26
1728451770000|2024-10-09 05:29:30|193487.4|193359.3|193489.9|193362.5|193497.1|193369.3|193478.7|193351.3|26
1728451780000|2024-10-09 05:29:40|193484.6|193357.1|193493.4|193365.9|193494.5|193366.7|193480.9|193353.1|23
1728451790000|2024-10-09 05:29:50|193488.1|193360.6|193490.4|193362.6|193498.4|193370.6|193487.6|193359.8|31
1728451800000|2024-10-09 05:30:00|193496.6|193369.1|193482.3|193354.2|193496.6|193369.1|193481.9|193354.2|17
1728451810000|2024-10-09 05:30:10|193477|193349.2|193461.5|193332.1|193477|193349.2|193460.5|193332.1|14
1728451820000|2024-10-09 05:30:20|193462.2|193331.1|193484.6|193359.6|193484.9|193359.9|193460.5|193329.1|20
1728451830000|2024-10-09 05:30:30|193484.3|193359.3|193480.8|193355.8|193486.9|193361.9|193474.9|193349.9|15
1728451840000|2024-10-09 05:30:40|193471.8|193346.8|193480.8|193355.8|193480.9|193355.9|193471.8|193346.8|8
1728451850000|2024-10-09 05:30:50|193480.9|193355.9|193473.3|193348.3|193481.3|193356.3|193473.3|193348.3|3
1728451860000|2024-10-09 05:31:00|193481.3|193356.3|193488.6|193358.5|193497.8|193372.8|193461.4|193330.3|32
1728451870000|2024-10-09 05:31:10|193487|193356.5|193488.6|193358.5|193496|193366.2|193487|193356.5|32
1728451880000|2024-10-09 05:31:20|193490.1|193360|193489.5|193360|193497.1|193367.6|193488.6|193358.7|29
1728451890000|2024-10-09 05:31:30|193497.1|193367.3|193482.3|193353.2|193497.1|193367.3|193482.3|193353.2|27
1728451900000|2024-10-09 05:31:40|193481.3|193352.2|193458.8|193330.7|193481.3|193352.2|193458.8|193330.7|19
1728451910000|2024-10-09 05:31:50|193455.5|193327|193452.1|193327.1|193455.5|193327.9|193452.1|193326|13
1728451920000|2024-10-09 05:32:00|193451.9|193326.9|193438.5|193313|193452.1|193327.1|193438.4|193313|13
1728451930000|2024-10-09 05:32:10|193439.1|193312|193440.1|193311.7|193446|193317.9|193438.1|193310.7|15
1728451940000|2024-10-09 05:32:20|193440.8|193311.3|193454.9|193321.1|193456.9|193322.5|193440.8|193311.3|13
1728451950000|2024-10-09 05:32:30|193453.9|193320.8|193450.4|193325.4|193454.6|193325.4|193450.4|193320.8|7
1728451960000|2024-10-09 05:32:40|193450.6|193325.6|193444.1|193319.1|193450.6|193325.6|193444.1|193319.1|3
1728451970000|2024-10-09 05:32:50|193444|193319|193444.7|193318.9|193445|193319.2|193443.3|193318.3|9
1728451980000|2024-10-09 05:33:00|193445|193318.2|193444.3|193318.2|193445|193318.9|193444|193318.2|6
1728451990000|2024-10-09 05:33:10|193444.7|193317.9|193494|193272|193494|193318.2|193444.7|193272|4
1728452000000|2024-10-09 05:33:20|193493|193271|193494|193272|193494|193272|193493|193271|2
1728452010000|2024-10-09 05:33:30|193495|193273|193488.1|193360.6|193499|193360.6|193477.8|193270|14
1728452020000|2024-10-09 05:33:40|193489.4|193361.6|193488.3|193357.2|193510.1|193382|193479.5|193349|28
1728452030000|2024-10-09 05:33:50|193486.7|193355.9|193483.9|193358.9|193493.3|193365.9|193483.5|193355.9|27
1728452040000|2024-10-09 05:34:00|193484.3|193359.3|193483.3|193358.3|193484.3|193359.3|193482|193357|17
1728452050000|2024-10-09 05:34:10|193482.2|193357.2|193461.3|193335.9|193484.2|193359.2|193456.9|193331.4|22
1728452060000|2024-10-09 05:34:20|193455.5|193330|193456.6|193327.1|193462.7|193335.3|193455.5|193327.1|13
1728452070000|2024-10-09 05:34:30|193479.2|193354.2|193457.9|193332.4|193479.2|193354.2|193457.9|193330.4|13
1728452080000|2024-10-09 05:34:40|193457.3|193332.3|193472.3|193347.3|193479.2|193354.2|193457|193332|13
1728452090000|2024-10-09 05:34:50|193474.7|193349.7|193487.8|193359.3|193487.8|193360.4|193474.7|193349.7|28
1728452100000|2024-10-09 05:35:00|193489.5|193360.3|193489.5|193359.3|193490.8|193360.7|193486.5|193356.3|22
1728452110000|2024-10-09 05:35:10|193488.5|193359.7|193478.9|193350.1|193489.5|193359.7|193478.9|193350.1|21
1728452120000|2024-10-09 05:35:20|193479.5|193350.7|193481.2|193349.1|193481.2|193350.7|193479.2|193349.1|5
1728452130000|2024-10-09 05:35:30|193480.5|193348.7|193480.2|193348.7|193481.2|193349.4|193480.2|193348.7|7
1728452140000|2024-10-09 05:35:40|193471.2|193339.7|193443.1|193306.3|193471.2|193339.7|193429.4|193304.4|14
1728452150000|2024-10-09 05:35:50|193443.8|193306|193443.8|193306.3|193443.8|193306.3|193443.8|193306|2
1728452160000|2024-10-09 05:36:00|193443.1|193306|193443.1|193306|193443.1|193306|193443.1|193306|1
1728452170000|2024-10-09 05:36:10|193444.1|193306.3|193506|193252|193508|193306.7|193443.5|193252|6
1728452180000|2024-10-09 05:36:20|193507|193253|193506|193252|193508|193253|193505|193251|5
1728452190000|2024-10-09 05:36:30|193505|193251|193443.4|193305.9|193506|193305.9|193443.4|193251|4
1728452200000|2024-10-09 05:36:40|193443.7|193306.3|193444.1|193306.3|193444.1|193306.3|193443.1|193305.6|5
1728452210000|2024-10-09 05:36:50|193443.1|193305.6|193443.7|193305.9|193443.7|193305.9|193443.1|193305.6|6
1728452220000|2024-10-09 05:37:00|193443.4|193305.6|193505|193250|193505|193305.6|193443.1|193250|4
1728452230000|2024-10-09 05:37:10|193438.7|193300.9|193444.3|193281.8|193444.7|193305.6|193406|193281|15
1728452240000|2024-10-09 05:37:20|193444.7|193295.5|193458.1|193298.1|193466.2|193305|193444.7|193295.5|19
1728452250000|2024-10-09 05:37:30|193457.5|193297.5|193457.8|193298.1|193458.1|193298.1|193457.5|193297.5|4
1728452260000|2024-10-09 05:37:40|193458.1|193298.5|193456.8|193297.5|193458.8|193299.1|193456.8|193297.5|8
1728452270000|2024-10-09 05:37:50|193502|193256|193492.1|193333.1|193502|193354.2|193465.1|193256|4
1728452280000|2024-10-09 05:38:00|193490.5|193331.5|193466.5|193314.7|193490.5|193333.2|193460.7|193308.7|14
1728452290000|2024-10-09 05:38:10|193465.8|193314.4|193459.5|193309.1|193465.8|193314.4|193459.5|193307.8|7
1728452300000|2024-10-09 05:38:20|193458.9|193309.5|193454.5|193312.8|193458.9|193313.1|193454.5|193309.5|7
1728452310000|2024-10-09 05:38:30|193455.2|193313.1|193453.1|193315.3|193458.7|193321.5|193453.1|193313.1|5
1728452320000|2024-10-09 05:38:40|193452.8|193315|193453.1|193314|193454.1|193315|193452.8|193314|15
1728452330000|2024-10-09 05:38:50|193448.1|193313.9|193448.5|193313.9|193448.5|193313.9|193447.1|193313.2|7
1728452340000|2024-10-09 05:39:00|193448.8|193313.5|193446.1|193317.4|193454.1|193322.5|193446.1|193313.5|14
1728452350000|2024-10-09 05:39:10|193446.4|193317.7|193456|193331|193456|193331|193446.1|193317.4|16
1728452360000|2024-10-09 05:39:20|193458.8|193333.8|193464.1|193339.1|193467.8|193342.8|193454.5|193329.5|26
1728452370000|2024-10-09 05:39:30|193462.9|193337.9|193459.4|193334.4|193472.7|193347.7|193458.1|193333.1|38
1728452380000|2024-10-09 05:39:40|193463.9|193338.9|193506.1|193381.1|193506.1|193381.1|193456.7|193331.7|33
1728452390000|2024-10-09 05:39:50|193489|193364|193488|193363|193522.8|193397.8|193476.7|193351.7|23
1728452400000|2024-10-09 05:40:00|193489.8|193364.8|193494.5|193369.5|193495.4|193370.4|193486.6|193361.6|37
1728452410000|2024-10-09 05:40:10|193495.4|193370.4|193491.9|193366.9|193518.3|193393.3|193482.8|193357.8|37
1728452420000|2024-10-09 05:40:20|193491.3|193366.3|193511.2|193386.2|193517.8|193392.8|193491.3|193366.3|33
1728452430000|2024-10-09 05:40:30|193511.6|193386.6|193496.4|193371.4|193518.1|193393.1|193491.6|193366.6|28
1728452440000|2024-10-09 05:40:40|193495.5|193370.5|193519.8|193394.8|193535.3|193410.3|193493.9|193368.9|26
1728452450000|2024-10-09 05:40:50|193517.4|193392.4|193521.5|193396.5|193524.4|193399.4|193517.4|193392.4|20
1728452460000|2024-10-09 05:41:00|193520.5|193395.5|193525.4|193400.4|193525.4|193400.4|193520.3|193395.3|9
1728452470000|2024-10-09 05:41:10|193522.6|193397.6|193524.7|193399.7|193527.8|193402.8|193521.3|193396.3|26
1728452480000|2024-10-09 05:41:20|193521.8|193396.8|193546.6|193421.6|193551.1|193426.1|193520.7|193395.7|27
1728452490000|2024-10-09 05:41:30|193546.4|193421.4|193518.9|193393.9|193548.2|193423.2|193518.2|193393.2|21
1728452500000|2024-10-09 05:41:40|193537|193376.9|193531.4|193384.3|193538|193384.3|193525.7|193373.7|18
1728452510000|2024-10-09 05:41:50|193525.1|193378.1|193522.7|193385.5|193531.4|193386.5|193521.4|193378.1|20
1728452520000|2024-10-09 05:42:00|193524.1|193386.5|193517.9|193392.9|193524.1|193392.9|193515.1|193384.9|20
1728452530000|2024-10-09 05:42:10|193514.7|193389.7|193517.9|193392.9|193520|193395|193513.2|193388.2|14
1728452540000|2024-10-09 05:42:20|193517.1|193392.1|193517.4|193392.4|193518.1|193393.1|193515.3|193390.3|14
1728452550000|2024-10-09 05:42:30|193515.6|193390.6|193518|193393|193518.1|193393.1|193511.7|193386.7|19
1728452560000|2024-10-09 05:42:40|193518.2|193393.2|193518.4|193393.4|193518.7|193393.7|193512.4|193387.4|17
1728452570000|2024-10-09 05:42:50|193518|193393|193519.4|193394.4|193519.4|193394.4|193512.9|193387.9|13
1728452580000|2024-10-09 05:43:00|193518.1|193393.1|193514.2|193389.2|193519.2|193394.2|193511.6|193386.6|20
1728452590000|2024-10-09 05:43:10|193513.1|193388.1|193515.9|193390.9|193519.2|193394.2|193511.6|193386.6|28
1728452600000|2024-10-09 05:43:20|193512.1|193387.1|193518.3|193393.3|193519.5|193394.5|193512.1|193387.1|28
1728452610000|2024-10-09 05:43:30|193518.7|193393.7|193518.6|193393.6|193519.5|193394.5|193514.4|193389.4|21
1728452620000|2024-10-09 05:43:40|193514.7|193389.7|193517.1|193392.1|193518.5|193393.5|193512|193387|28
1728452630000|2024-10-09 05:43:50|193514|193389|193516.5|193391.5|193518.6|193393.6|193511.4|193386.4|30
1728452640000|2024-10-09 05:44:00|193512|193387|193516.9|193391.9|193518.3|193393.3|193512|193387|24
1728452650000|2024-10-09 05:44:10|193517.6|193392.6|193519|193394|193519.9|193394.9|193517.6|193392.6|13
1728452660000|2024-10-09 05:44:20|193519.6|193394.6|193516.9|193391.9|193520.2|193395.2|193516.9|193391.9|12
1728452670000|2024-10-09 05:44:30|193514.5|193389.5|193515.3|193390.3|193519|193394|193513.6|193388.6|12
1728452680000|2024-10-09 05:44:40|193515.5|193390.5|193516.6|193391.6|193519.2|193394.2|193513|193388|27
1728452690000|2024-10-09 05:44:50|193514.1|193389.1|193516|193391|193518.9|193393.9|193513.9|193388.9|20
1728452700000|2024-10-09 05:45:00|193515.6|193390.6|193518.1|193393.1|193518.9|193393.9|193511|193386|28
1728452710000|2024-10-09 05:45:10|193515.6|193390.6|193519.5|193394.5|193520.7|193395.7|193515.2|193390.2|18
1728452720000|2024-10-09 05:45:20|193517|193392|193520.9|193395.9|193521.2|193396.2|193517|193392|16
1728452730000|2024-10-09 05:45:30|193520.4|193395.4|193558.9|193433.9|193559.3|193434.3|193513.9|193388.9|19
1728452740000|2024-10-09 05:45:40|193559.1|193434.1|193557.6|193432.6|193559.1|193434.1|193557.6|193432.6|10
1728452750000|2024-10-09 05:45:50|193558.6|193433.6|193559.1|193434.1|193559.3|193434.3|193557.6|193432.6|15
1728452760000|2024-10-09 05:46:00|193559.8|193434.8|193559.2|193434.2|193559.8|193434.8|193558.4|193433.4|21
1728452770000|2024-10-09 05:46:10|193559.5|193434.5|193559|193434|193562.8|193437.8|193558.6|193433.6|11
1728452780000|2024-10-09 05:46:20|193559.5|193434.5|193559|193434|193559.5|193434.5|193558.6|193433.6|8
1728452790000|2024-10-09 05:46:30|193559.5|193434.5|193559.2|193434.2|193559.8|193434.8|193558.6|193433.6|19
1728452800000|2024-10-09 05:46:40|193559.3|193434.3|193559.6|193434.6|193609|193435.6|193558.6|193391|22
1728452810000|2024-10-09 05:46:50|193559.8|193434.8|193560.6|193435.6|193560.9|193435.9|193559.4|193434.4|25
1728452820000|2024-10-09 05:47:00|193559.6|193434.6|193560.2|193435.2|193560.6|193435.6|193558.8|193433.8|25
1728452830000|2024-10-09 05:47:10|193559.4|193434.4|193558.4|193433.4|193560.2|193435.2|193556|193431|32
1728452840000|2024-10-09 05:47:20|193559.1|193434.1|193504.9|193379.9|193559.4|193434.4|193481.7|193356.7|22
1728452850000|2024-10-09 05:47:30|193520.2|193395.2|193486.9|193361.9|193520.2|193395.2|193484.3|193359.3|11
1728452860000|2024-10-09 05:47:40|193486.6|193361.6|193480.8|193355.8|193488.2|193363.2|193478.8|193353.8|27
1728452870000|2024-10-09 05:47:50|193479.3|193354.3|193485.3|193360.3|193486.1|193361.1|193479.3|193354.3|33
1728452880000|2024-10-09 05:48:00|193485|193360|193501.5|193376.5|193525.9|193400.9|193477.1|193352.1|33
1728452890000|2024-10-09 05:48:10|193501.6|193376.6|193502|193377|193504.1|193379.1|193501.1|193376.1|19
1728452900000|2024-10-09 05:48:20|193501.6|193376.6|193504.1|193379.1|193507.9|193382.9|193501.3|193376.3|28
1728452910000|2024-10-09 05:48:30|193505|193380|193515.8|193390.8|193526.7|193401.7|193490.4|193365.4|28
1728452920000|2024-10-09 05:48:40|193515.1|193390.1|193500.9|193375.9|193526.4|193401.4|193499|193374|30
1728452930000|2024-10-09 05:48:50|193501.6|193376.6|193500.2|193375.2|193514.7|193389.7|193499.9|193374.9|31
1728452940000|2024-10-09 05:49:00|193509.2|193384.2|193504.7|193379.7|193515.2|193390.2|193499.3|193374.3|30
1728452950000|2024-10-09 05:49:10|193503.5|193378.5|193514.1|193389.1|193520|193395|193503.5|193378.5|31
1728452960000|2024-10-09 05:49:20|193510.9|193385.9|193505|193380|193519.4|193394.4|193505|193380|29
1728452970000|2024-10-09 05:49:30|193510.1|193385.1|193516.4|193391.4|193519.1|193394.1|193504.4|193379.4|31
1728452980000|2024-10-09 05:49:40|193510.4|193385.4|193506.9|193381.9|193518.2|193393.2|193503.4|193378.4|30
1728452990000|2024-10-09 05:49:50|193511.2|193386.2|193508|193383|193518.8|193393.8|193506.9|193381.9|31
1728453000000|2024-10-09 05:50:00|193507.5|193382.5|193523.3|193398.3|193524.2|193399.2|193493.4|193368.4|36
1728453010000|2024-10-09 05:50:10|193527.5|193402.5|193504.9|193379.9|193527.5|193402.5|193504.9|193379.9|27
1728453020000|2024-10-09 05:50:20|193505|193380|193504.9|193379.9|193522.7|193397.7|193502.2|193377.2|24
1728453030000|2024-10-09 05:50:30|193507.2|193382.2|193526.3|193401.3|193526.5|193401.5|193499.1|193374.1|33
1728453040000|2024-10-09 05:50:40|193520.3|193395.3|193516.1|193391.1|193524.2|193399.2|193498.6|193373.6|39
1728453050000|2024-10-09 05:50:50|193518.4|193393.4|193525.5|193400.5|193526.4|193401.4|193501.9|193376.9|34
1728453060000|2024-10-09 05:51:00|193507.9|193382.9|193520.2|193395.2|193526.6|193401.6|193501.6|193376.6|35
1728453070000|2024-10-09 05:51:10|193522.1|193397.1|193521.8|193396.8|193525|193400|193500.9|193375.9|28
1728453080000|2024-10-09 05:51:20|193522|193397|193518.8|193393.8|193526.6|193401.6|193505.2|193380.2|32
1728453090000|2024-10-09 05:51:30|193519.6|193394.6|193522.4|193397.4|193526.7|193401.7|193501.4|193376.4|27
1728453100000|2024-10-09 05:51:40|193527|193402|193509.3|193384.3|193527|193402|193504.8|193379.8|36
1728453110000|2024-10-09 05:51:50|193518.1|193393.1|193521.3|193396.3|193525.6|193400.6|193501.6|193376.6|38
1728453120000|2024-10-09 05:52:00|193516.9|193391.9|193501.3|193376.3|193525.7|193400.7|193500.3|193375.3|37
1728453130000|2024-10-09 05:52:10|193498.4|193373.4|193503.5|193378.5|193524.2|193399.2|193496|193371|29
1728453140000|2024-10-09 05:52:20|193500.9|193375.9|193515.8|193390.8|193524.8|193399.8|193499.2|193374.2|32
1728453150000|2024-10-09 05:52:30|193516.2|193391.2|193523.4|193398.4|193523.4|193398.4|193500.4|193375.4|35
1728453160000|2024-10-09 05:52:40|193503.2|193378.2|193504.9|193379.9|193523.2|193398.2|193499.4|193374.4|36
1728453170000|2024-10-09 05:52:50|193505.7|193380.7|193504.7|193379.7|193525.8|193400.8|193503|193378|35
1728453180000|2024-10-09 05:53:00|193506.3|193381.3|193518.6|193393.6|193524.5|193399.5|193501.3|193376.3|31
1728453190000|2024-10-09 05:53:10|193519.1|193394.1|193505.7|193380.7|193520.6|193395.6|193502.1|193377.1|33
1728453200000|2024-10-09 05:53:20|193506.2|193381.2|193518.9|193393.9|193525.3|193400.3|193501.7|193376.7|29
1728453210000|2024-10-09 05:53:30|193520.1|193395.1|193521.6|193396.6|193524.4|193399.4|193504.1|193379.1|33
1728453220000|2024-10-09 05:53:40|193521|193396|193517.8|193392.8|193521.6|193396.6|193501.4|193376.4|28
1728453230000|2024-10-09 05:53:50|193518.1|193393.1|193507.9|193382.9|193525|193400|193501.9|193376.9|31
1728453240000|2024-10-09 05:54:00|193509.1|193384.1|193520.9|193395.9|193525.8|193400.8|193502.3|193377.3|36
1728453250000|2024-10-09 05:54:10|193521.4|193396.4|193513.8|193388.8|193523|193398|193502.9|193377.9|30
1728453260000|2024-10-09 05:54:20|193519.3|193394.3|193518.2|193393.2|193524.1|193399.1|193510.4|193385.4|28
1728453270000|2024-10-09 05:54:30|193519.4|193394.4|193516.7|193391.7|193523.7|193398.7|193499|193374|30
1728453280000|2024-10-09 05:54:40|193512.9|193387.9|193515.2|193390.2|193521.4|193396.4|193504.6|193379.6|30
1728453290000|2024-10-09 05:54:50|193519.6|193394.6|193518.6|193393.6|193524.1|193399.1|193500.7|193375.7|35
1728453300000|2024-10-09 05:55:00|193520.9|193395.9|193520.5|193395.5|193527.1|193402.1|193502.3|193377.3|36
1728453310000|2024-10-09 05:55:10|193523.6|193398.6|193519.9|193394.9|193524.1|193399.1|193501|193376|34
1728453320000|2024-10-09 05:55:20|193515.4|193390.4|193518.8|193393.8|193527.1|193402.1|193502.2|193377.2|32
1728453330000|2024-10-09 05:55:30|193514.2|193389.2|193519.5|193394.5|193522.5|193397.5|193511.6|193386.6|33
1728453340000|2024-10-09 05:55:40|193517|193392|193516.5|193391.5|193524.1|193399.1|193501.2|193376.2|36
1728453350000|2024-10-09 05:55:50|193520.9|193395.9|193517.1|193392.1|193525.9|193400.9|193504.8|193379.8|29
1728453360000|2024-10-09 05:56:00|193517|193392|193516.4|193391.4|193522.6|193397.6|193502|193377|31
1728453370000|2024-10-09 05:56:10|193519|193394|193518.9|193393.9|193524.6|193399.6|193501.5|193376.5|24
1728453380000|2024-10-09 05:56:20|193512.4|193387.4|193521|193396|193521.6|193396.6|193500.9|193375.9|33
1728453390000|2024-10-09 05:56:30|193504.3|193379.3|193519|193394|193520.7|193395.7|193500.7|193375.7|29
1728453400000|2024-10-09 05:56:40|193520.1|193395.1|193522.4|193397.4|193522.4|193397.4|193504.3|193379.3|32
1728453410000|2024-10-09 05:56:50|193522.1|193397.1|193520.4|193395.4|193522.1|193397.1|193501.2|193376.2|34
1728453420000|2024-10-09 05:57:00|193520.7|193395.7|193515.5|193390.5|193521|193396|193501.4|193376.4|32
1728453430000|2024-10-09 05:57:10|193509.2|193384.2|193520.1|193395.1|193520.1|193395.1|193499.6|193374.6|28
1728453440000|2024-10-09 05:57:20|193519.5|193394.5|193504.9|193379.9|193522.3|193397.3|193499.3|193374.3|23
1728453450000|2024-10-09 05:57:30|193503.7|193378.7|193500.1|193375.1|193520.3|193395.3|193487.8|193362.8|33
1728453460000|2024-10-09 05:57:40|193517.1|193392.1|193514.1|193389.1|193520.2|193395.2|193500.3|193375.3|23
1728453470000|2024-10-09 05:57:50|193513.9|193388.9|193503.2|193378.2|193514.2|193389.2|193480|193355|16
1728453480000|2024-10-09 05:58:00|193485|193360|193484.1|193359.1|193503|193378|193481.5|193356.5|19
1728453490000|2024-10-09 05:58:10|193485.1|193360.1|193490.6|193365.6|193498.2|193373.2|193474.1|193349.1|5
1728453500000|2024-10-09 05:58:20|193493.6|193368.6|193475.5|193350.5|193504.7|193379.7|193475.5|193350.5|13
1728453510000|2024-10-09 05:58:30|193493.2|193368.2|193490|193365|193494.8|193369.8|193474|193349|12
1728453520000|2024-10-09 05:58:40|193489.8|193364.8|193491.5|193366.5|193496.2|193371.2|193474.1|193349.1|13
1728453530000|2024-10-09 05:58:50|193491.3|193366.3|193491.5|193366.5|193491.5|193366.5|193490.8|193365.8|4
1728453540000|2024-10-09 05:59:00|193491.3|193366.3|193473.2|193348.2|193497.7|193372.7|193473.2|193348.2|22
1728453550000|2024-10-09 05:59:10|193490.5|193365.5|193484.5|193359.5|193490.5|193365.5|193472.5|193347.5|23
1728453560000|2024-10-09 05:59:20|193488.8|193363.8|193484.7|193359.7|193488.8|193363.8|193480.3|193355.3|28
1728453570000|2024-10-09 05:59:30|193483.6|193358.6|193477.1|193352.1|193496.8|193371.8|193471.9|193346.9|35
1728453580000|2024-10-09 05:59:40|193477.8|193352.8|193472.2|193347.2|193479.9|193354.9|193468.9|193343.9|23
1728453590000|2024-10-09 05:59:50|193478.4|193353.4|193471.5|193346.5|193479|193354|193467.5|193342.5|26
1728453600000|2024-10-09 06:00:00|193474.9|193349.9|193484.1|193359.1|193484.1|193359.1|193456.5|193331.5|37
1728453610000|2024-10-09 06:00:10|193466.6|193341.6|193477.3|193352.3|193488.4|193363.4|193459.5|193334.5|36
1728453620000|2024-10-09 06:00:20|193486.1|193361.1|193474.3|193349.3|193488.1|193363.1|193462.6|193337.6|35
1728453630000|2024-10-09 06:00:30|193485.7|193360.7|193481.7|193356.7|193485.9|193360.9|193466.3|193341.3|29
1728453640000|2024-10-09 06:00:40|193482|193357|193452.2|193327.2|193485.1|193368.1|193412.2|193326.9|17
1728453650000|2024-10-09 06:00:50|193468.6|193343.6|193462.3|193337.3|193486.3|193361.3|193456.7|193331.7|29
1728453660000|2024-10-09 06:01:00|193452|193327|193450.9|193325.9|193466.1|193341.1|193446.1|193321.1|24
1728453670000|2024-10-09 06:01:10|193450.5|193325.5|193442.8|193317.8|193450.5|193325.5|193440.2|193315.2|16
1728453680000|2024-10-09 06:01:20|193443.1|193318.1|193443.1|193318.1|193443.1|193318.1|193442.6|193317.6|9
1728453690000|2024-10-09 06:01:30|193442.4|193317.4|193442.6|193317.6|193442.6|193317.6|193442.4|193317.4|2
1728453700000|2024-10-09 06:01:40|193446|193321|193464.2|193339.2|193488.5|193391.5|193430.1|193321|25
1728453710000|2024-10-09 06:01:50|193466.2|193341.2|193481.8|193356.8|193483.3|193358.3|193449.5|193324.5|28
1728453720000|2024-10-09 06:02:00|193464.5|193339.5|193408.4|193358.4|193464.5|193369.2|193399.9|193299|24
1728453730000|2024-10-09 06:02:10|193410.6|193360.6|193442.8|193317.8|193480.8|193364.4|193410.6|193311.8|31
1728453740000|2024-10-09 06:02:20|193446.3|193321.3|193445.9|193320.9|193447.1|193322.1|193443.4|193318.4|12
1728453750000|2024-10-09 06:02:30|193449.2|193324.2|193445.6|193320.6|193449.2|193324.2|193445.1|193320.1|5
1728453760000|2024-10-09 06:02:40|193442.3|193317.3|193436.4|193311.4|193444.4|193319.4|193414.9|193289.9|19
1728453770000|2024-10-09 06:02:50|193416.8|193291.8|193448.8|193323.8|193469.6|193374.4|193416.8|193291.8|22
1728453780000|2024-10-09 06:03:00|193451.1|193326.1|193413.6|193363.6|193451.7|193363.6|193413.6|193305.2|12
1728453790000|2024-10-09 06:03:10|193451.2|193326.2|193407.6|193357.6|193451.2|193357.6|193407.6|193326.2|2
1728453800000|2024-10-09 06:03:20|193411|193361|193411|193361|193411|193361|193411|193361|1
1728453810000|2024-10-09 06:03:30|193465|193340|193465|193340|193465|193361|193411|193340|5
1728453820000|2024-10-09 06:03:40|193411|193361|193411|193361|193411|193361|193411|193361|1
1728453830000|2024-10-09 06:03:50|193414.9|193364.9|193460.1|193335.1|193462.8|193364.9|193403.9|193335.1|5
1728453840000|2024-10-09 06:04:00|193405.9|193355.9|193405.9|193355.9|193405.9|193355.9|193405.9|193355.9|1
1728453860000|2024-10-09 06:04:20|193409.1|193359.1|193408.8|193358.8|193467|193359.8|193408.8|193338.8|5
1728453870000|2024-10-09 06:04:30|193412.6|193362.6|193416.9|193366.9|193471|193366.9|193412.6|193346|4
1728453880000|2024-10-09 06:04:40|193411.2|193361.2|193414.9|193364.9|193414.9|193364.9|193411.2|193361.2|2
1728453890000|2024-10-09 06:04:50|193407.1|193357.1|193456.4|193331.4|193495.9|193393.7|193407.1|193328.9|17
1728453900000|2024-10-09 06:05:00|193439.2|193314.2|193430.2|193380.2|193465.1|193383.5|193412.9|193311.2|32
1728453910000|2024-10-09 06:05:10|193431.3|193381.3|193464.1|193339.1|193483.7|193384.4|193422.1|193321.5|38
1728453920000|2024-10-09 06:05:20|193441.6|193316.6|193408.4|193358.4|193461.8|193368.7|193405.3|193311.4|20
1728453930000|2024-10-09 06:05:30|193405.1|193355.1|193409.6|193359.6|193448.1|193359.6|193403.6|193306.3|11
1728453940000|2024-10-09 06:05:40|193406.3|193356.3|193406.3|193356.3|193406.3|193356.3|193406.3|193356.3|1
1728453950000|2024-10-09 06:05:50|193397.4|193347.4|193426.8|193301.8|193429.8|193361.2|193397.4|193294.9|28
1728453960000|2024-10-09 06:06:00|193421.4|193296.4|193403.9|193353.9|193464.1|193361.6|193403.9|193296.4|12
1728453970000|2024-10-09 06:06:10|193407.9|193357.9|193407.9|193357.9|193407.9|193357.9|193407.9|193357.9|1
1728454000000|2024-10-09 06:06:40|193404.5|193264|193505|193270|193505|193270|193404.5|193264|4
1728454010000|2024-10-09 06:06:50|193502.8|193271|193415.5|193365.5|193503|193365.5|193412.1|193266|12
1728454030000|2024-10-09 06:07:10|193424.7|193374.7|193465.3|193340.3|193476.3|193392.9|193423|193324.9|17
1728454040000|2024-10-09 06:07:20|193479.2|193354.2|193466.6|193341.6|193482.2|193380.4|193427.7|193322|27
1728454050000|2024-10-09 06:07:30|193432.3|193382.3|193436.2|193386.2|193486|193390.5|193430.5|193328.3|34
1728454060000|2024-10-09 06:07:40|193435.9|193385.9|193439.4|193389.4|193490.9|193393.5|193434.6|193338.6|18
1728454070000|2024-10-09 06:07:50|193435|193385|193444.2|193394.2|193444.9|193394.9|193435|193385|11
1728454080000|2024-10-09 06:08:00|193468.2|193343.2|193449.5|193324.5|193489.3|193385.4|193431|193324.5|36
1728454090000|2024-10-09 06:08:10|193463.7|193338.7|193462.9|193337.9|193481.4|193385.2|193424.6|193323.5|33
1728454100000|2024-10-09 06:08:20|193477.3|193352.3|193441.3|193391.3|193492|193398.3|193432.6|193332|27
1728454110000|2024-10-09 06:08:30|193465.4|193340.4|193444.8|193394.8|193465.4|193404.7|193441.3|193340.4|8
1728454120000|2024-10-09 06:08:40|193454.9|193404.9|193504.8|193379.8|193508.8|193411.3|193444.8|193358|10
1728454130000|2024-10-09 06:08:50|193507.6|193382.6|193508.1|193383.1|193513.6|193388.6|193507.4|193382.4|10
1728454140000|2024-10-09 06:09:00|193455.4|193405.4|193498.7|193373.7|193502.3|193405.4|193445.4|193360.2|13
1728454150000|2024-10-09 06:09:10|193484.9|193359.9|193447.5|193397.5|193498.3|193404.9|193447.5|193359.7|9
1728454170000|2024-10-09 06:09:30|193462.3|193412.3|193516.3|193391.3|193537.2|193449.8|193456.8|193384.4|21
1728454180000|2024-10-09 06:09:40|193516.9|193391.9|193527.7|193402.7|193527.7|193402.7|193516.7|193391.7|19
1728454190000|2024-10-09 06:09:50|193522.6|193397.6|193521.2|193396.2|193527.7|193402.7|193520.4|193395.4|17
1728454200000|2024-10-09 06:10:00|193521.6|193396.6|193520.6|193395.6|193521.7|193396.7|193520.2|193395.2|8
1728454210000|2024-10-09 06:10:10|193525.2|193400.2|193520.2|193395.2|193527.8|193402.8|193520.2|193395.2|10
1728454220000|2024-10-09 06:10:20|193520.5|193395.5|193521|193396|193521|193396|193520.5|193395.5|5
1728454230000|2024-10-09 06:10:30|193520.7|193395.7|193523.9|193398.9|193527.1|193402.1|193520.7|193395.7|13
1728454240000|2024-10-09 06:10:40|193523.2|193398.2|193524.3|193399.3|193527.6|193402.6|193523|193398|15
1728454250000|2024-10-09 06:10:50|193524.6|193399.6|193523.6|193398.6|193524.6|193399.6|193523.3|193398.3|6
1728454260000|2024-10-09 06:11:00|193521.1|193396.1|193529.3|193384.7|193529.9|193397|193519.2|193384.4|14
1728454270000|2024-10-09 06:11:10|193529.6|193385.1|193528.9|193388.9|193530.3|193388.9|193523.9|193380.3|9
1728454280000|2024-10-09 06:11:20|193528.2|193388.2|193527.2|193387.5|193528.2|193388.2|193527.2|193387.5|7
1728454290000|2024-10-09 06:11:30|193527.9|193387.9|193521.8|193384.7|193527.9|193387.9|193521.5|193384.1|6
1728454300000|2024-10-09 06:11:40|193522.5|193385.1|193518.2|193393.2|193526.3|193400.6|193516.8|193385.1|15
1728454310000|2024-10-09 06:11:50|193517.7|193392.7|193517.5|193392.5|193518.7|193393.7|193517.5|193392.5|3
1728454320000|2024-10-09 06:12:00|193520.3|193395.3|193519.9|193394.9|193524.4|193399.4|193518.9|193393.9|7
1728454330000|2024-10-09 06:12:10|193520.1|193395.1|193516.1|193391.1|193520.2|193395.2|193514.4|193389.4|15
1728454340000|2024-10-09 06:12:20|193516.5|193391.5|193516.8|193391.8|193517.6|193392.6|193516|193391|10
1728454350000|2024-10-09 06:12:30|193520.3|193395.3|193522.9|193397.9|193526.1|193401.1|193518.2|193393.2|24
1728454360000|2024-10-09 06:12:40|193523.6|193398.6|193523.3|193398.3|193524.1|193399.1|193522.6|193397.6|22
1728454370000|2024-10-09 06:12:50|193524.4|193399.4|193522.9|193397.9|193524.4|193399.4|193521.6|193396.6|24
1728454380000|2024-10-09 06:13:00|193522.3|193397.3|193564|193363|193564|193398.4|193522.3|193362|9
1728454390000|2024-10-09 06:13:10|193561|193361|193526.1|193401.1|193561|193403.7|193516.9|193361|15
1728454400000|2024-10-09 06:13:20|193526.4|193401.4|193524.3|193399.3|193526.4|193401.4|193521.5|193396.5|9
1728454410000|2024-10-09 06:13:30|193524.7|193399.7|193524.5|193399.5|193525.1|193400.1|193524.3|193399.3|5
1728454420000|2024-10-09 06:13:40|193520.2|193395.2|193520.6|193395.6|193525.8|193400.8|193520.2|193395.2|13
1728454430000|2024-10-09 06:13:50|193523.8|193398.8|193523.3|193398.3|193525.1|193400.1|193519.1|193394.1|12
1728454440000|2024-10-09 06:14:00|193522.1|193397.1|193516.6|193391.6|193522.1|193397.1|193515|193390|15
1728454450000|2024-10-09 06:14:10|193516.4|193391.4|193492.9|193367.9|193516.4|193391.4|193489|193364|12
1728454460000|2024-10-09 06:14:20|193489.8|193364.8|193491|193366|193497.4|193372.4|193488.4|193363.4|34
1728454470000|2024-10-09 06:14:30|193493.8|193368.8|193492.8|193367.8|193497.2|193372.2|193484.8|193359.8|34
1728454480000|2024-10-09 06:14:40|193490.5|193365.5|193492.9|193367.9|193495.5|193370.5|193486.5|193361.5|30
1728454490000|2024-10-09 06:14:50|193490.6|193365.6|193489.7|193364.7|193494.9|193369.9|193488.2|193363.2|26
1728454500000|2024-10-09 06:15:00|193488.7|193363.7|193487.3|193362.3|193489.5|193364.5|193485.7|193360.7|33
1728454510000|2024-10-09 06:15:10|193488.1|193363.1|193471.5|193346.5|193489.7|193364.7|193470|193345|28
1728454520000|2024-10-09 06:15:20|193471.7|193346.7|193471.4|193346.4|193489.2|193364.2|193470.9|193345.9|31
1728454530000|2024-10-09 06:15:30|193470.7|193345.7|193475.5|193350.5|193489.1|193397.4|193446|193344.9|31
1728454540000|2024-10-09 06:15:40|193446|193396|193442.9|193392.9|193497.4|193396.7|193439.1|193340|31
1728454550000|2024-10-09 06:15:50|193451|193401|193475.4|193350.4|193480.8|193401|193440.8|193341.8|28
1728454560000|2024-10-09 06:16:00|193475.5|193350.5|193478.9|193353.9|193484.1|193359.1|193474.7|193349.7|17
1728454570000|2024-10-09 06:16:10|193485.2|193360.2|193476.7|193351.7|193485.2|193360.2|193463|193338|22
1728454580000|2024-10-09 06:16:20|193476.2|193351.2|193480.9|193355.9|193483.8|193358.8|193476.2|193351.2|9
1728454590000|2024-10-09 06:16:30|193481.2|193356.2|193480.5|193355.5|193487.1|193362.1|193479.1|193354.1|12
1728454600000|2024-10-09 06:16:40|193481.4|193356.4|193476.9|193351.9|193491.2|193366.2|193476.1|193351.1|17
1728454610000|2024-10-09 06:16:50|193484.8|193359.8|193483.3|193358.3|193488.4|193363.4|193478.5|193353.5|24
1728454620000|2024-10-09 06:17:00|193480.3|193355.3|193467|193342|193483|193358|193466.7|193341.7|22
1728454630000|2024-10-09 06:17:10|193481.2|193356.2|193445.9|193395.9|193481.2|193395.9|193440.2|193341.5|7
1728454650000|2024-10-09 06:17:30|193440.2|193390.2|193440.2|193390.2|193445.3|193395.3|193440.2|193390.2|3
1728454660000|2024-10-09 06:17:40|193445.1|193395.1|193495.1|193345|193495.1|193395.1|193445.1|193345|2
1728454680000|2024-10-09 06:18:00|193507.4|193334.9|193495.1|193334.9|193508.4|193334.9|193495.1|193334.9|6
1728454690000|2024-10-09 06:18:10||193345||193313.4||193345||193312.6|6
1728454700000|2024-10-09 06:18:20|193538|193313.8|193536|193310.5|193538.9|193315.4|193533.7|193310|12
1728454710000|2024-10-09 06:18:30|193530|193304.9|193536|193313.5|193539.6|193313.5|193530|193304|11
1728454720000|2024-10-09 06:18:40|193497.2|193347.1|193497.2|193347.1|193508.8|193347.1|193497.2|193347.1|5
1728454730000|2024-10-09 06:18:50|193509.1||193507.8||193509.1||193497.2||4
1728454740000|2024-10-09 06:19:00|193508.1|193333.1|193519.3|193346.9|193519.3|193360.6|193497.2|193333.1|10
1728454750000|2024-10-09 06:19:10|193510.7|193393.6|193583.3|193421.9|193590.3|193430.3|193510.7|193393.6|14
1728454760000|2024-10-09 06:19:20|193583.9|193421.2|193583.9|193421.2|193584.9|193422.9|193583.3|193421.2|9
1728454770000|2024-10-09 06:19:30|193583.6|193420.9|193575.4|193413.3|193583.6|193420.9|193574.1|193412.9|5
1728454780000|2024-10-09 06:19:40|193574.7|193413.6|193576.1|193413.9|193576.4|193414.3|193574.7|193413.6|6
1728454790000|2024-10-09 06:19:50|193576.7|193414.6|193577.4|193415.6|193577.4|193415.6|193576.4|193414.6|6
1728454800000|2024-10-09 06:20:00|193576.7|193414.6|193589|193404|193590|193414.6|193576.7|193404|5
1728454810000|2024-10-09 06:20:10|193592|193405|193590|193404|193592|193406|193590|193404|6
1728454820000|2024-10-09 06:20:20|193592|193405|193601.2|193439.4|193615.2|193465.1|193584.3|193405|13
1728454830000|2024-10-09 06:20:30|193601.5|193439.7|193601.2|193438.1|193601.9|193439.7|193601.2|193438.1|10
1728454840000|2024-10-09 06:20:40|193601.5|193438.4|193611|193448.2|193611.3|193450.2|193601.2|193438.1|14
1728454850000|2024-10-09 06:20:50|193610.7|193448.9|193611|193448.5|193611.7|193449.2|193610.7|193447.9|11
1728454860000|2024-10-09 06:21:00|193611.3|193447.9|193611.7|193448.9|193613.7|193451.2|193610.7|193447.9|12
1728454870000|2024-10-09 06:21:10|193611|193449.2|193621|193436|193621|193450.5|193611|193435|12
1728454880000|2024-10-09 06:21:20|193619|193435|193627|193441|193627|193441|193619|193434|12
1728454890000|2024-10-09 06:21:30|193626|193440|193645.2|193481.4|193645.2|193481.4|193618.4|193435|18
1728454900000|2024-10-09 06:21:40|193645.5|193483.1|193685.5|193521|193693.5|193530.6|193645.5|193483.1|16
1728454910000|2024-10-09 06:21:50|193694.1|193529.6|193739.9|193579.7|193740.3|193585.1|193693.5|193529.6|11
1728454920000|2024-10-09 06:22:00|193739.6|193579.4|193707.7|193549.2|193739.6|193579.4|193704.4|193548.5|14
1728454930000|2024-10-09 06:22:10|193707.4|193548.9|193731.9|193590.1|193731.9|193590.1|193707.1|193548.5|5
1728454940000|2024-10-09 06:22:20|193733.7|193575.5|193756.3|193593.1|193756.7|193593.5|193731.3|193572.1|16
1728454950000|2024-10-09 06:22:30|193755.7|193592.5|193769.3|193610.1|193770.3|193610.1|193740.6|193578.4|20
1728454960000|2024-10-09 06:22:40|193769.7|193610.5|193777.9|193618.4|193785.9|193626.7|193767.9|193609|14
1728454970000|2024-10-09 06:22:50|193770.1|193610.6|193782.8|193616.9|193782.8|193619.9|193770.1|193609.3|13
1728454980000|2024-10-09 06:23:00|193783.5|193615.9|193802.3|193645.6|193812.2|193651.9|193783.5|193615.3|23
1728454990000|2024-10-09 06:23:10|193811.9|193644.9|193812.2|193646.9|193813.2|193647.9|193802.3|193644.6|28
1728455000000|2024-10-09 06:23:20|193802.3|193647.9|193811.9|193645.3|193813.5|193647.9|193802.3|193644.6|25
1728455010000|2024-10-09 06:23:30|193813.5|193646.9|193842.6|193686.1|193842.6|193692.2|193811.9|193631|19
1728455020000|2024-10-09 06:23:40||193686.5||193687.1||193687.1||193686.5|5
1728455030000|2024-10-09 06:23:50||193687.5||193692.2||193692.2||193687.1|5
1728455040000|2024-10-09 06:24:00|193814.7|193684.8|193806.5|193636.6|193820.4|193684.8|193806.5|193636.6|14
1728455050000|2024-10-09 06:24:10|193807.2|193636.9|193821.5|193651.6|193822.2|193651.9|193805.9|193635.9|16
1728455060000|2024-10-09 06:24:20|193821.2|193651.3|193809.4|193639.2|193821.2|193651.3|193809.1|193639.2|7
1728455070000|2024-10-09 06:24:30|193811.1|193640.9|193809.4|193639.5|193814.1|193643.9|193799.6|193638.9|11
1728455080000|2024-10-09 06:24:40|193809.1|193639.2|193809.7|193639.5|193809.7|193639.5|193808.4|193638.2|7
1728455090000|2024-10-09 06:24:50|193831|193621|193844|193634|193844|193634|193831|193621|5
1728455100000|2024-10-09 06:25:00|193842|193633|193839|193630|193843|193633|193839|193630|6
1728455110000|2024-10-09 06:25:10|193842|193632|193813.5|193643.3|193843|193650.9|193812.2|193618|26
1728455120000|2024-10-09 06:25:20|193821.1|193650.9|193808.8|193638.9|193821.1|193650.9|193808.8|193638.9|14
1728455130000|2024-10-09 06:25:30|193821.5|193651.2|193809.2|193639|193821.5|193651.3|193809.2|193639|26
1728455140000|2024-10-09 06:25:40|193808.5|193638.7|193808.5|193638.3|193808.5|193638.7|193806.9|193637|5
1728455150000|2024-10-09 06:25:50|193808.9|193638.7|193778.4|193608.5|193808.9|193638.7|193778.4|193608.5|11
1728455160000|2024-10-09 06:26:00|193785.9|193629.1|193794.5|193624.3|193803.3|193633.1|193753.8|193596.6|21
1728455170000|2024-10-09 06:26:10|193794.2|193624|193802.1|193632.2|193803.1|193633.5|193792.7|193624|11
1728455180000|2024-10-09 06:26:20|193802.5|193632.5|193803.9|193633.7|193803.9|193633.7|193792.7|193622.9|7
1728455190000|2024-10-09 06:26:30|193802.9|193632.7|193802.9|193632.7|193803.5|193633.3|193799.9|193630|12
1728455200000|2024-10-09 06:26:40|193801.9|193631.7|193800.9|193630.7|193801.9|193631.7|193800.5|193630.3|8
1728455210000|2024-10-09 06:26:50|193801.2|193631.3|193787.1|193616.9|193822|193631.3|193777.2|193608|11
1728455220000|2024-10-09 06:27:00|193785.1|193614.9|193785.1|193614.9|193787.1|193626.9|193784.1|193614.3|35
1728455230000|2024-10-09 06:27:10|193784.5|193626.9|193777.2|193616.3|193786.5|193626.9|193777.2|193613.9|35
1728455240000|2024-10-09 06:27:20|193785.5|193615.3|193784.9|193614.7|193786.5|193616.3|193765.9|193606.3|34
1728455250000|2024-10-09 06:27:30|193785.9|193616|193784.9|193614.7|193786.5|193627|193777.3|193614.3|32
1728455260000|2024-10-09 06:27:40|193784.5|193614.3|193765.6|193615.3|193786.5|193627|193765.6|193606.2|11
1728455270000|2024-10-09 06:27:50|193775.4|193608.2|193763.8|193602.6|193775.4|193615.3|193763.8|193602.6|23
1728455280000|2024-10-09 06:28:00|193761.8|193600.6|193738|193579.5|193761.8|193600.6|193722.3|193565.3|34
1728455290000|2024-10-09 06:28:10|193738.7|193579.2|193737.3|193576.5|193739.3|193580.5|193729.2|193568.7|35
1728455300000|2024-10-09 06:28:20|193740|193580.8|193745.4|193583.5|193756.9|193593.8|193739.7|193578.8|21
1728455310000|2024-10-09 06:28:30|193746.1|193583.2|193747|193584.8|193757.2|193594.3|193744.3|193582.8|20
1728455320000|2024-10-09 06:28:40|193747.3|193585.1|193748.5|193586.4|193758.3|193595.4|193743.7|193583.5|22
1728455330000|2024-10-09 06:28:50|193749.5|193586.7|193748.5|193586.4|193749.9|193587.1|193747.2|193585.4|15
1728455340000|2024-10-09 06:29:00|193760.7|193601.9|193779.1|193616.9|193779.4|193618.9|193760.7|193601.9|30
1728455350000|2024-10-09 06:29:10|193778.7|193615.9|193777.5|193611.9|193780.4|193616.9|193767.6|193604.1|34
1728455360000|2024-10-09 06:29:20|193778.2|193612.6|193778.5|193609.9|193781.9|193614.6|193776.2|193609.9|37
1728455370000|2024-10-09 06:29:30|193779.2|193610.9|193818.6|193653.4|193819.6|193659.1|193777.9|193609.3|24
1728455380000|2024-10-09 06:29:40|193819.3|193653.7|193816.4|193657.8|193827.4|193665.9|193815.7|193653.7|13
1728455390000|2024-10-09 06:29:50|193817.4|193658.1|193816.8|193657.5|193826.9|193665.7|193815.1|193656.5|16
1728455400000|2024-10-09 06:30:00|193815.1|193656.5|193829.5|193665.9|193831.2|193667.6|193815.1|193655.3|21
1728455410000|2024-10-09 06:30:10|193829.9|193665.3|193828.5|193664.9|193829.9|193665.3|193827.9|193663.9|12
1728455420000|2024-10-09 06:30:20|193828.9|193663.9|193827.6|193663.3|193829.5|193665.3|193809.4|193651.4|19
1728455430000|2024-10-09 06:30:30|193824.9|193663.7|193813.1|193652.5|193825.3|193663.7|193808.4|193649.5|21
1728455440000|2024-10-09 06:30:40|193812.4|193651.5|193812.4|193650.1|193815.1|193653.1|193808.4|193649.5|24
1728455450000|2024-10-09 06:30:50|193811.7|193649.8|193812.4|193650.1|193815.4|193653.1|193810.7|193649.8|20
1728455460000|2024-10-09 06:31:00|193813.4|193652.5|193834|193646|193835|193652.8|193812.7|193638|32
1728455470000|2024-10-09 06:31:10|193821|193639|193822.3|193659.8|193835|193660.8|193821|193638|30
1728455480000|2024-10-09 06:31:20|193823|193659.5|193836.7|193672.4|193839|193676.1|193820.7|193658.5|28
1728455490000|2024-10-09 06:31:30|193835.3|193672.1|193823.8|193660.2|193835.3|193672.1|193823.1|193659.9|23
1728455500000|2024-10-09 06:31:40|193822.8|193659.2|193829.9|193665.7|193830.9|193671.7|193813.1|193650.5|31
1728455510000|2024-10-09 06:31:50|193830.9|193666.1|193831.9|193667.7|193833.3|193669.7|193828.9|193665.4|21
1728455520000|2024-10-09 06:32:00|193832.3|193668.4|193883.7|193727.9|193890.8|193733.3|193832.3|193668.4|31
1728455530000|2024-10-09 06:32:10|193886.8|193727.2|193887.1|193725.5|193887.1|193728.9|193883.7|193724.9|25
1728455540000|2024-10-09 06:32:20|193883.7|193727.9|193887.8|193727.2|193888.1|193733.3|193883.7|193725.2|29
1728455550000|2024-10-09 06:32:30|193888.1|193728.9|193895|193718|193896|193733.3|193887.5|193708|27
1728455560000|2024-10-09 06:32:40|193894|193711|193896|193711|193897|193720|193893|193709|32
1728455570000|2024-10-09 06:32:50|193895|193719|193896|193720|193897|193721|193893|193710|17
1728455580000|2024-10-09 06:33:00|193886.9|193727.9|193886.2|193726.3|193887.5|193731.9|193882.3|193724.9|30
1728455590000|2024-10-09 06:33:10|193882.3|193727.9|193886.2|193725.9|193886.9|193731.9|193882.3|193725.3|27
1728455600000|2024-10-09 06:33:20|193886.5|193727.6|193868.2|193712.7|193886.9|193727.9|193868.2|193712.7|27
1728455610000|2024-10-09 06:33:30|193875.1|193717.8|193881.7|193726.9|193885.8|193731.3|193868.2|193717.5|14
1728455620000|2024-10-09 06:33:40|193885.1|193725.9|193870.4|193720|193885.1|193727.2|193870.4|193720|11
1728455630000|2024-10-09 06:33:50|193876.2||193876.2||193876.2||193870.4||3
1728455640000|2024-10-09 06:34:00|193881.9|193727.4|193882.2|193725.9|193882.2|193731.6|193870.6|193718.5|25
1728455650000|2024-10-09 06:34:10|193870.2|193727.5|193870.2|193719.8|193870.2|193728.2|193870.2|193717.5|31
1728455660000|2024-10-09 06:34:20|193875.1|193718.9|193885.5|193727.3|193885.9|193727.9|193870.2|193718.5|31
1728455670000|2024-10-09 06:34:30|193881.8|193726.6|193886.5|193726.9|193886.5|193727.9|193881.8|193725.9|27
1728455680000|2024-10-09 06:34:40|193885.5|193726.3|193881.8|193727.6|193886.5|193727.9|193881.8|193724.9|24
1728455690000|2024-10-09 06:34:50|193886.5|193726.6|193895|193714|193896|193727.3|193885.9|193713|29
1728455700000|2024-10-09 06:35:00|193896|193721|193896|193716|193897|193721|193893|193711|34
1728455710000|2024-10-09 06:35:10|193895|193719|193927.1|193762.9|193928.5|193769.3|193894|193713|34
1728455720000|2024-10-09 06:35:20|193928.8|193764.2|194005.8|193847.2|194005.8|193847.2|193919.7|193762.5|20
1728455730000|2024-10-09 06:35:30|194003.6|193838.7|193967.9|193809.7|194003.8|193847.2|193962.4|193808.3|18
1728455740000|2024-10-09 06:35:40|193976.8|193818.1|193974.1|193816.5|193987.7|193837.2|193971.7|193816.1|8
1728455750000|2024-10-09 06:35:50|193974.5|193816.1|193964.5|193805.9|193974.5|193816.5|193964.5|193805.9|8
1728455760000|2024-10-09 06:36:00|193965.1|193806.2|193966.5|193803.2|193967.5|193806.2|193963.8|193803.2|10
1728455770000|2024-10-09 06:36:10|193966.1|193803.5|193965.8|193805.2|193966.8|193805.2|193965.1|193803.5|8
1728455780000|2024-10-09 06:36:20|193965.5|193804.9|193963.5|193803.6|193971.5|193809.9|193957.6|193799.5|26
1728455790000|2024-10-09 06:36:30|193963.9|193802.9|193966.5|193804.9|193974.3|193812.3|193946.2|193795.5|35
1728455800000|2024-10-09 06:36:40|193966.1|193802.5|193968.9|193806.9|193974.6|193821.4|193962.8|193801.2|28
1728455810000|2024-10-09 06:36:50|193967.9|193804.2|193944.4|193819.4|193980.1|193839.7|193940.6|193804.2|17
1728455820000|2024-10-09 06:37:00|193890.4|193840.4|193938.1|193813.1|193953.7|193863.8|193890.4|193813.1|18
1728455830000|2024-10-09 06:37:10|193950.4|193825.4|193952.7|193827.7|193952.7|193877.9|193895.4|193813.3|13
1728455840000|2024-10-09 06:37:20|193965.9|193840.9|193943.8|193818.8|193965.9|193879.8|193923.4|193818.8|27
1728455850000|2024-10-09 06:37:30|193945.1|193820.1|193952.6|193827.6|193958.9|193833.9|193944.4|193819.4|15
1728455860000|2024-10-09 06:37:40|193952.2|193827.2|193952.9|193823.2|193952.9|193827.6|193947.9|193822.9|12
1728455870000|2024-10-09 06:37:50|193949.9|193822.9|193950.9|193825.9|193951.1|193826.1|193947.6|193822.6|8
1728455880000|2024-10-09 06:38:00|193951.1|193826.1|193947.8|193822.8|193951.7|193826.7|193947.5|193822.5|14
1728455890000|2024-10-09 06:38:10|193948.5|193823.5|193948|193823|193948.5|193823.5|193947.2|193822.2|8
1728455900000|2024-10-09 06:38:20|193949.9|193824.9|193951|193826|193951.1|193826.1|193948.1|193823.1|9
1728455910000|2024-10-09 06:38:30|193951.1|193826.1|193948.4|193823.4|193951.1|193826.1|193947.9|193822.9|5
1728455920000|2024-10-09 06:38:40|193951.5|193826.5|193948.5|193823.5|193951.9|193826.9|193948.4|193823.4|12
1728455930000|2024-10-09 06:38:50|193951.8|193826.8|193948.4|193823.4|193952.1|193827.1|193947.6|193822.6|9
1728455940000|2024-10-09 06:39:00|193948.9|193823.9|193950|193825|193965.5|193881.6|193928.1|193823.9|17
1728455950000|2024-10-09 06:39:10|193949.8|193824.8|193949.6|193824.6|193949.8|193824.8|193949.5|193824.5|6
1728455960000|2024-10-09 06:39:20|193949.9|193824.9|193949.1|193824.1|193949.9|193824.9|193946.9|193821.9|5
1728455970000|2024-10-09 06:39:30|193948.4|193823.4|193949.3|193824.3|193949.3|193824.3|193948.4|193823.4|7
1728455980000|2024-10-09 06:39:40|193947.3|193822.3|193948.8|193823.8|193948.9|193823.9|193947.3|193822.3|8
1728455990000|2024-10-09 06:39:50|193948.9|193823.9|193948.9|193823.9|193948.9|193823.9|193948.8|193823.8|5
1728456000000|2024-10-09 06:40:00|193950.6|193825.6|193951.9|193826.9|193953.2|193878.9|193928.9|193824.5|17
1728456010000|2024-10-09 06:40:10|193951.2|193826.2|193936.6|193811.6|193952.8|193876.4|193926.4|193811.6|19
1728456020000|2024-10-09 06:40:20|193936.8|193811.8|193936.8|193811.8|193936.8|193811.8|193936.6|193811.6|5
1728456030000|2024-10-09 06:40:30|193949.9|193824.9|193945.4|193820.4|193962.1|193837.1|193925.3|193800.3|17
1728456040000|2024-10-09 06:40:40|193945.9|193820.9|193946.5|193820.2|193947.4|193821.4|193940.1|193814.4|7
1728456050000|2024-10-09 06:40:50|193947.2|193820.5|193914.1|193789.1|193947.2|193820.5|193893.7|193768.7|14
1728456060000|2024-10-09 06:41:00|193902.6|193777.6|193912.3|193787.3|193913.8|193788.8|193902.6|193777.6|5
1728456070000|2024-10-09 06:41:10|193911.4|193786.4|193912.8|193787.8|193912.8|193787.8|193903.8|193778.8|7
1728456080000|2024-10-09 06:41:20|193913.4|193788.4|193914.2|193789.2|193915.2|193790.2|193904.5|193779.5|9
1728456090000|2024-10-09 06:41:30|193920.7|193795.7|193910|193785|193949.3|193824.3|193910|193785|7
1728456100000|2024-10-09 06:41:40|193904.3|193779.3|193908.9|193783.9|193919.6|193794.6|193904.3|193779.3|7
1728456110000|2024-10-09 06:41:50|193908.7|193783.7|193906.8|193781.8|193913.3|193788.3|193903.6|193778.6|15
1728456120000|2024-10-09 06:42:00|193906.3|193781.3|193908|193783|193912.7|193787.7|193906.3|193781.3|11
1728456130000|2024-10-09 06:42:10|193907.5|193782.5|193904.8|193779.8|193910.1|193785.1|193904.8|193779.8|16
1728456140000|2024-10-09 06:42:20|193907.8|193782.8|193903.4|193778.4|193908.3|193783.3|193903.4|193778.4|6
1728456150000|2024-10-09 06:42:30|193906.5|193781.5|193909.3|193784.3|193912.7|193787.7|193906.5|193781.5|13
1728456160000|2024-10-09 06:42:40|193912.2|193787.2|193916.9|193791.9|193921.5|193796.5|193906.9|193781.9|27
1728456170000|2024-10-09 06:42:50|193917|193792|193917|193792|193917|193792|193917|193792|1
1728456180000|2024-10-09 06:43:00|193917.2|193792.2|193905.1|193780.1|193917.2|193792.2|193905.1|193780.1|6
1728456190000|2024-10-09 06:43:10|193898.5|193773.5|193863.1|193738.1|193898.5|193773.5|193844.5|193715.7|18
1728456200000|2024-10-09 06:43:20|193863.5|193738.5|193882.3|193757.3|193882.4|193757.4|193861.3|193736.3|20
1728456210000|2024-10-09 06:43:30|193871.3|193746.3|193865.9|193740.9|193882.3|193757.3|193865.9|193740.9|4
1728456220000|2024-10-09 06:43:40|193859.4|193734.4|193863.9|193738.9|193865.3|193740.3|193848.2|193723.2|7
1728456230000|2024-10-09 06:43:50|193853.1|193728.1|193866|193741|193866|193741|193832.7|193707.7|11
1728456240000|2024-10-09 06:44:00|193870.9|193745.9|193828.1|193778.1|193880.1|193778.1|193828.1|193731.7|12
1728456260000|2024-10-09 06:44:20|193878.7|193753.7|193834.5|193784.5|193880.4|193784.5|193828.1|193753.7|5
1728456280000|2024-10-09 06:44:40|193830.4|193780.4|193830.4|193780.4|193830.4|193780.4|193830.4|193780.4|1
1728456290000|2024-10-09 06:44:50|193867.9|193742.9|193836.7|193786.7|193867.9|193786.7|193836.7|193742.9|2
1728456300000|2024-10-09 06:45:00|193845|193795|193917.2|193792.2|193917.2|193833|193845|193766.3|17
1728456310000|2024-10-09 06:45:10|193917.3|193792.3|193915.9|193790.9|193918|193793|193915.9|193790.9|8
1728456320000|2024-10-09 06:45:20|193919.3|193794.3|193877.7|193827.7|193922.5|193833.5|193854.1|193766.9|23
1728456330000|2024-10-09 06:45:30|193874.8|193824.8|193924.6|193799.6|193935.4|193840.8|193869.1|193767|25
1728456340000|2024-10-09 06:45:40|193924.2|193799.2|193924.5|193797.8|193929.8|193804.8|193923.4|193797.5|15
1728456350000|2024-10-09 06:45:50|193924.1|193797.5|193926.1|193801.1|193939.4|193814.4|193923.8|193796.8|13
1728456360000|2024-10-09 06:46:00|193934.4|193809.4|193943.1|193818.1|193952.3|193827.3|193934.4|193809.4|13
1728456370000|2024-10-09 06:46:10|193942.9|193817.9|193936.5|193811.5|193943.2|193818.2|193936.5|193811.5|7
1728456380000|2024-10-09 06:46:20|193941|193816|193944.3|193819.3|193946.4|193821.4|193937.5|193812.5|10
1728456390000|2024-10-09 06:46:30|193949.4|193824.4|193959.8|193834.8|193964.2|193861.1|193904.5|193817.3|18
1728456400000|2024-10-09 06:46:40|193959.3|193834.3|193960.7|193835.7|193968.2|193843.2|193940.4|193815.4|30
1728456410000|2024-10-09 06:46:50|193963.7|193838.7|193962.4|193837.4|193965.7|193878|193923|193821.9|26
1728456420000|2024-10-09 06:47:00|193949.5|193899.5|193995.6|193870.6|193999.4|193926.5|193944|193870.4|18
1728456430000|2024-10-09 06:47:10|193995.2|193870.2|193942.8|193892.8|193995.2|193892.8|193928.8|193867.9|6
1728456440000|2024-10-09 06:47:20|193955.6|193905.6|193948.6|193898.6|193956.1|193906.1|193945.1|193895.1|7
1728456450000|2024-10-09 06:47:30|193955.2|193905.2|194015.6|193890.6|194015.9|193928.3|193955.2|193877.3|13
1728456460000|2024-10-09 06:47:40|194001.9|193876.9|193931|193881|194001.9|193909.1|193931|193876.9|11
1728456470000|2024-10-09 06:47:50|193943.4|193893.4|193944.2|193894.2|193981.7|193894.2|193938.7|193856.5|10
1728456480000|2024-10-09 06:48:00|193941.4|193891.4|193941.4|193891.4|193982.9|193891.4|193929.3|193845.2|5
1728456490000|2024-10-09 06:48:10|193931.9|193881.9|193929.3|193879.3|193931.9|193881.9|193929.3|193879.3|2
1728456500000|2024-10-09 06:48:20|193974.4|193849.4|193936.7|193886.7|193974.4|193896|193935|193849.4|5
1728456510000|2024-10-09 06:48:30|193946|193896|193946|193896|193991.1|193908|193940|193852.3|11
1728456520000|2024-10-09 06:48:40|193959.9|193909.9|193946.5|193896.5|193959.9|193909.9|193946.5|193896.5|3
1728456530000|2024-10-09 06:48:50|193944|193894|193946.8|193896.8|193946.8|193896.8|193944|193894|2
1728456540000|2024-10-09 06:49:00|193984|193859|193982.3|193857.3|193984|193859|193966.9|193841.9|5
1728456550000|2024-10-09 06:49:10|193973.6|193848.6|193895.7|193845.7|193984.7|193859.7|193895.7|193795.6|10
1728456560000|2024-10-09 06:49:20|193937.4|193812.4|193940.8|193815.8|193946.3|193868.1|193891.3|193803.4|23
1728456570000|2024-10-09 06:49:30|193941.1|193816.1|193945.2|193820.2|193945.4|193872.8|193897.3|193798.4|11
1728456580000|2024-10-09 06:49:40|193940.5|193815.5|193940.4|193815.4|193940.5|193815.5|193939.9|193814.9|3
1728456590000|2024-10-09 06:49:50|193946.1|193821.1|193940.9|193815.9|193946.1|193851.6|193901.6|193799.9|5
1728456600000|2024-10-09 06:50:00|193901.6|193851.6|193904.4|193854.4|193904.4|193854.4|193901.6|193851.6|2
1728456610000|2024-10-09 06:50:10|193900.4|193850.4|193908.1|193858.1|193940.6|193858.1|193887.5|193801.7|8
1728456620000|2024-10-09 06:50:20|193901.1|193851.1|193898.4|193848.4|193909.4|193859.4|193888.9|193838.9|10
1728456630000|2024-10-09 06:50:30|193903.4|193853.4|193945.1|193820.1|193945.1|193857.4|193901.2|193815.6|9
1728456640000|2024-10-09 06:50:40|193944.4|193819.4|193924.9|193799.9|193944.4|193850.5|193900.5|193799.9|8
1728456650000|2024-10-09 06:50:50|193922.9|193797.9|193897.9|193847.9|193922.9|193848|193884.1|193797.9|11
1728456660000|2024-10-09 06:51:00|193904.9|193854.9|193897.1|193847.1|193942.3|193871.3|193897.1|193813.8|11
1728456670000|2024-10-09 06:51:10|193893.7|193843.7|193893.7|193843.7|193893.7|193843.7|193893.7|193843.7|1
1728456680000|2024-10-09 06:51:20|193897.8|193847.8|193897.9|193847.9|193897.9|193847.9|193897.8|193847.8|2
1728456690000|2024-10-09 06:51:30|193913.9|193863.9|193898.7|193848.7|193914.1|193864.1|193898.7|193848.7|4
1728456700000|2024-10-09 06:51:40|193914.4|193864.4|193943.8|193818.8|193944.2|193864.4|193898.7|193813.2|10
1728456710000|2024-10-09 06:51:50|193938.4|193813.4|193898.4|193848.4|193944.1|193848.4|193898.4|193812.6|6
1728456720000|2024-10-09 06:52:00|193894.5|193844.5|193938.8|193813.8|193943|193856.5|193894.5|193813.4|6
1728456730000|2024-10-09 06:52:10|193943.4|193818.4|193939.8|193814.8|193946.8|193859.8|193900.4|193814|9
1728456760000|2024-10-09 06:52:40|193946.6|193821.6|193938.4|193813.4|193946.6|193821.6|193938.4|193813.4|2
1728456770000|2024-10-09 06:52:50|193949.9|193824.9|194002.8|193851.1|194002.8|193872.1|193949.9|193824.9|3
1728456780000|2024-10-09 06:53:00|193992|193845|193990.9|193850.9|194002.1|193850.9|193989.7|193841.1|18
1728456790000|2024-10-09 06:53:10|194001.9|193861.9|193991.9|193851.8|194001.9|193861.9|193990.6|193842.4|4
1728456810000|2024-10-09 06:53:30|194008.6|193841.5|194018.2|193893.2|194029.6|193904.6|193991.9|193840.5|20
1728456820000|2024-10-09 06:53:40|194020.2|193895.2|193975|193850|194023.7|193898.7|193961.4|193836.4|17
1728456830000|2024-10-09 06:53:50|193975.3|193850.3|193929.7|193804.7|193975.3|193850.3|193879|193803.4|18
1728456840000|2024-10-09 06:54:00|193878.9|193828.9|193933.6|193808.6|193933.8|193834.4|193878.9|193779.4|12
1728456850000|2024-10-09 06:54:10|193933.1|193808.1|193830.4|193780.4|193942.8|193817.8|193830.4|193780.4|26
1728456860000|2024-10-09 06:54:20|193830.9|193780.9|193880.1|193755.1|193886.8|193794.9|193828.3|193743|22
1728456870000|2024-10-09 06:54:30|193879.6|193754.6|193881.5|193756.5|193884.2|193759.2|193879.6|193754.6|6
1728456880000|2024-10-09 06:54:40|193881.7|193756.7|193881.3|193756.3|193881.7|193756.7|193880.8|193755.8|6
1728456890000|2024-10-09 06:54:50|193882.5|193757.5|193882|193757|193883.2|193758.2|193867.8|193742.8|7
1728456900000|2024-10-09 06:55:00|193889.8|193764.8|193848.7|193798.7|193889.8|193825.5|193841.4|193764.8|17
1728456910000|2024-10-09 06:55:10|193874.4|193824.4|193854.2|193804.2|193874.4|193824.4|193843.4|193793.4|9
1728456920000|2024-10-09 06:55:20|193846.9|193796.9|193864.9|193814.9|193878.4|193828.4|193846.9|193796.9|6
1728456930000|2024-10-09 06:55:30|193871.8|193821.8|193909.6|193784.6|193910.5|193829|193858.4|193781.4|12
1728456940000|2024-10-09 06:55:40|193910.1|193785.1|193910.6|193785.6|193910.8|193785.8|193909.5|193784.5|9
1728456950000|2024-10-09 06:55:50|193910.1|193785.1|193870.5|193820.5|193914.5|193820.5|193870.5|193785.1|5
1728456960000|2024-10-09 06:56:00|193894.9|193844.9|193908.5|193783.5|193925.9|193844.9|193857.4|193782.9|10
1728456970000|2024-10-09 06:56:10|193908.2|193783.2|193861.4|193811.4|193917.3|193811.5|193861.4|193780.4|8
1728456980000|2024-10-09 06:56:20|193861.2|193811.2|193911.7|193786.7|193911.7|193811.2|193861.2|193786.7|2
1728456990000|2024-10-09 06:56:30|193861.2|193811.2|193911.9|193786.9|193911.9|193811.5|193861.2|193786.9|4
1728457000000|2024-10-09 06:56:40|193861.4|193811.4|193943|193763|193943|193811.4|193861.4|193763|3
1728457020000|2024-10-09 06:57:00|193907.2|193782.2|193859.9|193734.9|193907.2|193787.4|193835.5|193733|22
1728457030000|2024-10-09 06:57:10|193860.3|193735.3|193830.3|193780.3|193876.9|193780.3|193828.2|193733.8|6
1728457040000|2024-10-09 06:57:20|193845.9|193795.9|193821.9|193771.9|193868.3|193795.9|193810.8|193740.6|12
1728457050000|2024-10-09 06:57:30|193824.3|193774.3|193868.1|193743.1|193868.1|193774.3|193824.3|193736.9|4
1728457060000|2024-10-09 06:57:40|193868.6|193743.6|193833.1|193708.1|193886.2|193761.2|193800.1|193708.1|7
1728457070000|2024-10-09 06:57:50|193852.2|193727.2|193851.3|193726.3|193868.6|193772.3|193792.9|193719.6|17
1728457080000|2024-10-09 06:58:00|193851.4|193726.4|193843.4|193718.4|193865.8|193757.7|193807.7|193718.1|22
1728457090000|2024-10-09 06:58:10|193843.1|193718.1|193845.1|193720.1|193845.9|193720.9|193843.1|193718.1|9
1728457100000|2024-10-09 06:58:20|193842|193717|193844.3|193719.3|193844.9|193719.9|193842|193717|5
1728457110000|2024-10-09 06:58:30|193844.9|193719.9|193854.8|193729.8|193867.7|193742.7|193844.9|193719.9|10
1728457120000|2024-10-09 06:58:40|193855.5|193730.5|193820.4|193770.4|193862.9|193770.4|193820.4|193721.4|18
1728457130000|2024-10-09 06:58:50|193848|193723|193862.3|193737.3|193862.3|193737.3|193848|193723|9
1728457140000|2024-10-09 06:59:00|193861.2|193736.2|193799.1|193674.1|193861.2|193736.2|193776.4|193671.1|30
1728457150000|2024-10-09 06:59:10|193796.1|193671.1|193802.9|193677.9|193818.8|193732.7|193779.8|193670.9|21
1728457160000|2024-10-09 06:59:20|193803.3|193678.3|193804.5|193679.5|193808.3|193683.3|193803.3|193678.3|17
1728457170000|2024-10-09 06:59:30|193804.6|193679.6|193807.7|193682.7|193811|193686|193804.1|193679.1|13
1728457180000|2024-10-09 06:59:40|193808.2|193683.2|193796.8|193671.8|193808.2|193683.2|193792.9|193667.9|16
1728457190000|2024-10-09 06:59:50|193796.6|193671.6|193807|193682|193807|193682|193795.1|193670.1|14
1728457200000|2024-10-09 07:00:00|193807.8|193682.8|193787.8|193662.8|193817.1|193736.9|193777.8|193652.8|35
1728457210000|2024-10-09 07:00:10|193790.6|193665.6|193770|193607.9|193808|193717.4|193761.9|193607.9|37
1728457220000|2024-10-09 07:00:20|193765.4|193625.9|193765.5|193622.6|193776.4|193636.6|193733.3|193599.1|31
1728457230000|2024-10-09 07:00:30|193767.5|193610.7|193706.9|193581.9|193767.5|193622.6|193700.7|193566.3|25
1728457240000|2024-10-09 07:00:40|193711.4|193586.4|193697.3|193572.3|193711.4|193586.4|193694.7|193569.7|32
1728457250000|2024-10-09 07:00:50|193701.6|193576.6|193694.5|193569.5|193709.5|193584.5|193692.5|193567.5|38
1728457260000|2024-10-09 07:01:00|193716.4|193591.4|193717.1|193592.1|193719|193594|193705|193580|20
1728457270000|2024-10-09 07:01:10|193716.9|193591.9|193733.9|193608.9|193733.9|193608.9|193715.6|193590.6|23
1728457280000|2024-10-09 07:01:20|193735.5|193610.5|193730|193605|193735.5|193610.5|193716.5|193591.5|23
1728457290000|2024-10-09 07:01:30|193730.3|193605.3|193645.9|193520.9|193734.8|193609.8|193634.8|193509.8|26
1728457300000|2024-10-09 07:01:40|193644.6|193519.6|193681.2|193556.2|193686.7|193561.7|193644.6|193519.6|16
1728457310000|2024-10-09 07:01:50|193681.5|193556.5|193682|193557|193682|193557|193672.1|193547.1|3
1728457320000|2024-10-09 07:02:00|193672.1|193547.1|193672.1|193547.1|193682.5|193557.5|193672.1|193547.1|7
1728457330000|2024-10-09 07:02:10|193682.5|193557.5|193681.5|193556.5|193694.3|193567.7|193673.1|193548.1|24
1728457340000|2024-10-09 07:02:20|193682.5|193557.1|193620.5|193495.5|193682.5|193557.1|193611.7|193481.2|27
1728457350000|2024-10-09 07:02:30|193593.5|193468.5|193597.7|193472.7|193615.7|193490.7|193593.5|193468.5|21
1728457360000|2024-10-09 07:02:40|193598.3|193473.3|193599.4|193474.4|193599.8|193474.8|193594.4|193469.4|23
1728457370000|2024-10-09 07:02:50|193599.9|193474.9|193605.3|193480.3|193619.8|193494.8|193598.7|193473.7|30
1728457380000|2024-10-09 07:03:00|193620.8|193495.8|193633.5|193508.5|193649.4|193561.6|193609.9|193495.8|38
1728457390000|2024-10-09 07:03:10|193632.2|193507.2|193605.3|193555.3|193636.8|193555.3|193605.3|193507.2|32
1728457400000|2024-10-09 07:03:20|193632.8|193507.8|193654.8|193529.8|193654.8|193529.8|193623.2|193498.2|19
1728457410000|2024-10-09 07:03:30|193657.7|193524|193730.1|193605.1|193735|193610|193657.7|193524|33
1728457420000|2024-10-09 07:03:40|193731.1|193606.1|193730.9|193597.6|193744.3|193618.6|193720.8|193595.8|32
1728457430000|2024-10-09 07:03:50|193737.1|193603.8|193761.7|193630.1|193769.4|193643.1|193728.7|193603.7|32
1728457440000|2024-10-09 07:04:00|193761.1|193632.7|193762.2|193637.2|193764.5|193639.5|193743.7|193618.7|29
1728457450000|2024-10-09 07:04:10|193767.1|193642.1|193811.2|193686.2|193818.3|193693.3|193756.7|193631.7|34
1728457460000|2024-10-09 07:04:20|193811.4|193686.4|193842.8|193717.8|193849.4|193738.5|193788.5|193686.4|32
1728457470000|2024-10-09 07:04:30|193811.7|193686.7|193819.7|193694.7|193838.6|193729.6|193773|193686.7|30
1728457480000|2024-10-09 07:04:40|193816.1|193691.1|193835.3|193710.3|193864.2|193739.2|193816.1|193691.1|36
1728457490000|2024-10-09 07:04:50|193816.9|193691.9|193841.1|193716.1|193848.8|193723.8|193816.9|193691.9|38
1728457500000|2024-10-09 07:05:00|193832.9|193782.9|193875.1|193750.1|193898.3|193782.9|193832.9|193740.8|28
1728457510000|2024-10-09 07:05:10|193889.4|193764.4|193807.9|193682.9|193889.4|193764.4|193800.1|193675.1|27
1728457520000|2024-10-09 07:05:20|193824.2|193699.2|193817.4|193692.4|193824.2|193699.2|193813.5|193688.5|16
1728457530000|2024-10-09 07:05:30|193814.4|193689.4|193841.3|193716.3|193847.9|193772.5|193783.6|193682.8|31
1728457540000|2024-10-09 07:05:40|193842.4|193717.4|193839.2|193714.2|193843.7|193718.7|193834.9|193709.9|18
1728457550000|2024-10-09 07:05:50|193838.5|193713.5|193839.6|193714.6|193843.9|193718.9|193836.1|193711.1|20
1728457560000|2024-10-09 07:06:00|193839.3|193714.3|193842.5|193717.5|193922.3|193822.1|193817.4|193707.2|35
1728457570000|2024-10-09 07:06:10|193843.6|193718.6|193825.4|193775.4|193882.4|193800.4|193817.7|193692.7|29
1728457580000|2024-10-09 07:06:20|193827.5|193777.5|193887.2|193762.2|193887.2|193806.5|193827.5|193745.8|17
1728457590000|2024-10-09 07:06:30|193872.9|193747.9|193894.5|193769.5|193901.5|193776.5|193849|193724|30
1728457600000|2024-10-09 07:06:40|193854.1|193729.1|193894.8|193769.8|193894.8|193796.1|193811.1|193723.9|27
1728457610000|2024-10-09 07:06:50|193885.8|193760.8|193903.3|193778.3|193903.3|193820.1|193849.9|193742.6|32
1728457620000|2024-10-09 07:07:00|193901.6|193776.6|193825.9|193775.9|193929.2|193830.4|193825.5|193722.7|33
1728457630000|2024-10-09 07:07:10|193843.8|193793.8|193863.6|193738.6|193883.6|193794.5|193824.5|193733.2|35
1728457640000|2024-10-09 07:07:20|193863.3|193738.3|193857.3|193732.3|193873.2|193785.7|193835.7|193730.8|19
1728457650000|2024-10-09 07:07:30|193858.6|193733.6|193861.7|193736.7|193871.6|193746.6|193835|193710|32
1728457660000|2024-10-09 07:07:40|193860.2|193735.2|193829.8|193704.8|193867.7|193742.7|193824.1|193699.1|33
1728457670000|2024-10-09 07:07:50|193829.2|193704.2|193830.1|193705.1|193838.6|193713.6|193825.4|193700.4|29
1728457680000|2024-10-09 07:08:00|193839.1|193714.1|193830.7|193705.7|193839.1|193714.1|193819.5|193694.5|15
1728457690000|2024-10-09 07:08:10|193830.2|193705.2|193800.7|193675.7|193830.2|193705.2|193799.9|193674.9|24
1728457700000|2024-10-09 07:08:20|193803.3|193678.3|193796.3|193671.3|193803.3|193678.3|193795.9|193670.9|13
1728457710000|2024-10-09 07:08:30|193799.4|193674.4|193797.6|193672.6|193799.4|193674.4|193796.9|193671.9|5
1728457720000|2024-10-09 07:08:40|193798.3|193673.3|193798.8|193673.8|193801.9|193676.9|193789.9|193664.9|20
1728457730000|2024-10-09 07:08:50|193797.8|193672.8|193794|193669|193819.3|193694.3|193793|193668|18
1728457740000|2024-10-09 07:09:00|193793.6|193668.6|193789.8|193664.8|193796.6|193671.6|193785.3|193660.3|26
1728457750000|2024-10-09 07:09:10|193790.6|193665.6|193788.5|193663.5|193797.3|193672.3|193786|193661|18
1728457760000|2024-10-09 07:09:20|193792|193667|193735.5|193685.5|193793.7|193704|193735.5|193646.2|17
1728457770000|2024-10-09 07:09:30|193735.4|193685.4|193755|193705|193791.8|193709|193734.1|193650.3|28
1728457780000|2024-10-09 07:09:40|193760.5|193710.5|193782.7|193732.7|193797.5|193747.5|193755.4|193705.4|28
1728457790000|2024-10-09 07:09:50|193779.4|193729.4|193793.5|193743.5|193827.7|193756.5|193779.4|193685.7|18
1728457800000|2024-10-09 07:10:00|193813.5|193688.5|193807.8|193682.8|193854.3|193732.7|193782.7|193681.9|28
1728457810000|2024-10-09 07:10:10|193806.8|193681.8|193860.3|193735.3|193865.2|193751.6|193772.9|193681.8|36
1728457820000|2024-10-09 07:10:20|193850.9|193725.9|193838.9|193713.9|193875.9|193775|193793.1|193713.9|35
1728457830000|2024-10-09 07:10:30|193803.2|193753.2|193797.6|193747.6|193845.9|193759.7|193784.6|193697.5|30
1728457840000|2024-10-09 07:10:40|193800.8|193750.8|193857.2|193732.2|193869.6|193758.1|193788.6|193699.2|34
1728457850000|2024-10-09 07:10:50|193851.7|193726.7|193886.1|193761.1|193894|193769|193851.6|193726.6|20
1728457860000|2024-10-09 07:11:00|193893.4|193768.4|193995.6|193870.6|194000.8|193875.8|193886.8|193761.8|23
1728457870000|2024-10-09 07:11:10|193994.8|193869.8|194009.6|193856.5|194009.6|193893.1|193942.3|193838.2|30
1728457880000|2024-10-09 07:11:20|194009.8|193852.2|194010.9|193843.2|194029.8|193880|193986.4|193834.8|23
1728457890000|2024-10-09 07:11:30|194008.9|193857.3|194006.8|193856.2|194008.9|193857.5|193995.6|193833.7|23
1728457900000|2024-10-09 07:11:40|194007.1|193839.9|193980|193819|194007.5|193839.9|193968.8|193817.5|22
1728457910000|2024-10-09 07:11:50|193989.7|193828.7|193980.5|193815.2|193990.4|193830.2|193957.3|193806.2|26
1728457920000|2024-10-09 07:12:00|193987.5|193822.2|193989.8|193849.8|194002.5|193849.8|193979.3|193822.2|27
1728457930000|2024-10-09 07:12:10|193978|193838|193977.8|193837.8|194001.1|193848.6|193977.8|193825.4|18
1728457940000|2024-10-09 07:12:20|193989.5|193827.5|194001.1|193841.5|194034.6|193874.6|193973.5|193814.8|28
1728457950000|2024-10-09 07:12:30|194002.1|193842.1|194024.7|193864.1|194024.7|193875.1|194001.1|193842.1|20
1728457960000|2024-10-09 07:12:40|194024.1|193863.1|194024.1|193864.1|194026.4|193866.4|194023.1|193863.1|19
1728457970000|2024-10-09 07:12:50|194024.7|193865.1|194027.1|193867.1|194028.4|193869.1|194015.1|193863.7|21
1728457980000|2024-10-09 07:13:00|194027.4|193867.4|194039.4|193893.6|194057.2|193910.7|194015.1|193867.4|22
1728457990000|2024-10-09 07:13:10|194047.3|193893.9|194039.4|193895.6|194047.3|193895.6|194039.4|193893.9|5
1728458000000|2024-10-09 07:13:20|194047.3|193895.9|193963|193838|194047.3|193899.4|193904.1|193824.5|22
1728458010000|2024-10-09 07:13:30|193963.4|193838.4|193959|193834|193965|193840|193959|193834|17
1728458020000|2024-10-09 07:13:40|193955.9|193830.9|193954.3|193829.3|193961.7|193836.7|193936.6|193811.6|19
1728458030000|2024-10-09 07:13:50|193953.7|193828.7|193948.4|193823.4|193970.4|193845.4|193947.9|193822.9|21
1728458040000|2024-10-09 07:14:00|193956.4|193831.4|193959|193834|193975.7|193850.7|193949.8|193824.8|27
1728458050000|2024-10-09 07:14:10|193959.5|193834.5|193960.3|193835.3|193972.5|193847.5|193957.5|193832.5|22
1728458060000|2024-10-09 07:14:20|193960.7|193835.7|193959.2|193834.2|193964.5|193839.5|193951.4|193826.4|18
1728458070000|2024-10-09 07:14:30|193959.1|193834.1|193960|193835|193970.1|193845.1|193951.9|193826.9|20
1728458080000|2024-10-09 07:14:40|193959|193834|193949.6|193824.6|193960.2|193835.2|193947.5|193822.5|28
1728458090000|2024-10-09 07:14:50|193950.8|193825.8|193949.5|193824.5|193952.6|193827.6|193948.1|193823.1|23
1728458100000|2024-10-09 07:15:00|193958.4|193833.4|193878.9|193828.9|193968.2|193843.2|193878.9|193785|18
1728458110000|2024-10-09 07:15:10|193927.5|193802.5|193871.8|193746.8|193928|193803|193831.9|193746.8|25
1728458120000|2024-10-09 07:15:20|193878.5|193753.5|193874.2|193749.2|193881.7|193756.7|193861.9|193736.9|20
1728458130000|2024-10-09 07:15:30|193873|193748|193868.1|193743.1|193873.5|193748.5|193867.1|193742.1|19
1728458140000|2024-10-09 07:15:40|193867.5|193742.5|193851.4|193726.4|193868.3|193779.2|193802.7|193726.1|26
1728458150000|2024-10-09 07:15:50|193864.9|193739.9|193820.9|193770.9|193864.9|193778|193816.5|193722.5|34
1728458160000|2024-10-09 07:16:00|193828.2|193778.2|193863.8|193738.8|193869.5|193779.5|193828.2|193738.1|25
1728458170000|2024-10-09 07:16:10|193862.8|193737.8|193818.7|193768.7|193866.1|193776.9|193805.4|193724.4|27
1728458180000|2024-10-09 07:16:20|193820.1|193770.1|193818.5|193768.5|193850.1|193777.1|193817.6|193725.1|28
1728458190000|2024-10-09 07:16:30|193818.2|193768.2|193816|193766|193825.4|193775.4|193816|193766|27
1728458200000|2024-10-09 07:16:40|193817.6|193767.6|193819.4|193769.4|193825.4|193775.4|193817.6|193767.6|29
1728458210000|2024-10-09 07:16:50|193819.9|193769.9|193826.4|193776.4|193830.8|193780.8|193819.2|193769.2|32
1728458220000|2024-10-09 07:17:00|193831|193781|193859.4|193734.4|193863.7|193785|193827.5|193731.4|17
1728458230000|2024-10-09 07:17:10|193861.6|193736.6|193863.9|193738.9|193882.1|193804.6|193812.7|193736.5|29
1728458240000|2024-10-09 07:17:20|193866.7|193741.7|193862.4|193737.4|193866.7|193781.9|193804.8|193731.8|33
1728458250000|2024-10-09 07:17:30|193831.3|193781.3|193838.6|193713.6|193862.5|193782.9|193807.6|193698.6|32
1728458260000|2024-10-09 07:17:40|193837.4|193712.4|193833.8|193708.8|193841.2|193716.2|193832.2|193707.2|21
1728458270000|2024-10-09 07:17:50|193833.4|193708.4|193820.8|193770.8|193834|193772.9|193800.1|193704.8|17
1728458280000|2024-10-09 07:18:00|193820.9|193770.9|193776.7|193651.7|193820.9|193770.9|193752.5|193627.5|22
1728458290000|2024-10-09 07:18:10|193776.5|193651.5|193782.1|193603.9|193792.1|193651.5|193767.7|193601.2|12
1728458300000|2024-10-09 07:18:20|193780.8|193603.2|193781.8|193605.5|193782.5|193617.8|193779.5|193601.5|19
1728458310000|2024-10-09 07:18:30|193780.5|193604.9|193779.1|193608.2|193782.1|193608.9|193769.9|193598|14
1728458320000|2024-10-09 07:18:40|193779.5|193608.5|193769.7|193620.6|193780.1|193620.6|193769.7|193608.5|10
1728458330000|2024-10-09 07:18:50|193812.4|193653.3|193757.9|193632.9|193814.5|193653.8|193757.4|193632.4|28
1728458340000|2024-10-09 07:19:00|193752.4|193627.4|193671.5|193621.5|193757.1|193644.8|193671.5|193574.9|20
1728458350000|2024-10-09 07:19:10|193669.4|193619.4|193800.6|193675.6|193823.3|193718.6|193669.4|193619.4|21
1728458360000|2024-10-09 07:19:20|193794.8|193669.8|193792.1|193667.1|193794.8|193710.6|193760.6|193650.4|31
1728458370000|2024-10-09 07:19:30|193792.4|193667.4|193829.8|193704.8|193839.5|193740.4|193774.9|193650.4|23
1728458380000|2024-10-09 07:19:40|193844.9|193719.9|193842.4|193717.4|193860.1|193735.1|193829.3|193704.3|13
1728458390000|2024-10-09 07:19:50|193842.2|193717.2|193777.6|193727.6|193843.4|193743.8|193777.6|193717.2|11
1728458400000|2024-10-09 07:20:00|193826.1|193701.1|193818.3|193693.3|193831.5|193706.5|193815.2|193690.2|11
1728458410000|2024-10-09 07:20:10|193818.5|193693.5|193844.1|193719.1|193844.2|193756.9|193780.5|193693.1|15
1728458420000|2024-10-09 07:20:20|193843.6|193718.6|193832.7|193707.7|193844.2|193743.7|193781.1|193702.2|16
1728458430000|2024-10-09 07:20:30|193832|193707|193827.2|193702.2|193844.7|193719.7|193815.8|193690.8|26
1728458440000|2024-10-09 07:20:40|193747.9|193697.9|193816.6|193691.6|193823.7|193698.7|193747.9|193676.2|28
1728458450000|2024-10-09 07:20:50|193797.2|193672.2|193757|193707|193810.9|193722.6|193757|193671.6|10
1728458460000|2024-10-09 07:21:00|193770.6|193720.6|193790.3|193740.3|193790.3|193740.3|193770.6|193720.6|12
1728458470000|2024-10-09 07:21:10|193781.1|193731.1|193778|193728|193781.1|193731.1|193778|193728|2
1728458480000|2024-10-09 07:21:20|193817.9|193692.9|193824.3|193699.3|193831.7|193706.7|193810.1|193685.1|13
1728458490000|2024-10-09 07:21:30|193821|193696|193828.3|193703.3|193842.9|193717.9|193811.9|193686.9|11
1728458500000|2024-10-09 07:21:40|193818.6|193693.6|193831.9|193706.9|193840.4|193715.4|193818.6|193693.6|13
1728458510000|2024-10-09 07:21:50|193842.3|193717.3|193841.5|193716.5|193842.3|193717.3|193820.2|193695.2|27
1728458520000|2024-10-09 07:22:00|193839.2|193714.2|193840.4|193715.4|193848.7|193723.7|193830.3|193705.3|9
1728458530000|2024-10-09 07:22:10|193840.2|193715.2|193831.1|193706.1|193847.6|193722.6|193831.1|193706.1|12
1728458540000|2024-10-09 07:22:20|193841.5|193716.5|193842.2|193717.2|193842.8|193717.8|193831.1|193706.1|9
1728458550000|2024-10-09 07:22:30|193845.1|193720.1|193823.4|193698.4|193845.8|193720.8|193822.7|193697.7|14
1728458560000|2024-10-09 07:22:40|193833.9|193708.9|193812.3|193687.3|193833.9|193708.9|193800.8|193675.8|27
1728458570000|2024-10-09 07:22:50|193811.9|193686.9|193810.1|193685.1|193824.5|193699.5|193804.9|193679.9|25
1728458580000|2024-10-09 07:23:00|193818|193693|193823.1|193698.1|193842.3|193717.3|193803.4|193678.4|32
1728458590000|2024-10-09 07:23:10|193827.2|193702.2|193809.8|193684.8|193827.9|193702.9|193809.8|193684.8|23
1728458600000|2024-10-09 07:23:20|193811.2|193686.2|193809.4|193684.4|193828.7|193703.7|193809.4|193684.4|31
1728458610000|2024-10-09 07:23:30|193822.2|193697.2|193820.4|193695.4|193825.8|193700.8|193811.7|193686.7|30
1728458620000|2024-10-09 07:23:40|193820|193695|193816.8|193691.8|193825.9|193700.9|193803.9|193678.9|19
1728458630000|2024-10-09 07:23:50|193797|193672|193777.1|193652.1|193799.4|193703.4|193728.6|193640.1|31
1728458640000|2024-10-09 07:24:00|193775.4|193650.4|193783.2|193658.2|193783.8|193658.8|193774.4|193649.4|34
1728458650000|2024-10-09 07:24:10|193782.3|193657.3|193778.9|193653.9|193785|193660|193777.9|193652.9|36
1728458660000|2024-10-09 07:24:20|193779.6|193654.6|193782.2|193657.2|193785|193660|193777|193652|26
1728458670000|2024-10-09 07:24:30|193779.4|193654.4|193780.4|193655.4|193792.5|193667.5|193774.9|193649.9|37
1728458680000|2024-10-09 07:24:40|193780.5|193655.5|193780.9|193655.9|193793.5|193668.5|193773.6|193648.6|40
1728458690000|2024-10-09 07:24:50|193779.6|193654.6|193788.5|193663.5|193812|193687|193779.6|193654.6|29
1728458700000|2024-10-09 07:25:00|193788.7|193663.7|193779.7|193654.7|193806.2|193681.2|193778|193653|31
1728458710000|2024-10-09 07:25:10|193779.4|193654.4|193798.1|193673.1|193799.2|193685.5|193735.1|193639.2|35
1728458720000|2024-10-09 07:25:20|193798.6|193673.6|193770.4|193720.4|193811.7|193724.4|193768.7|193666.7|24
1728458730000|2024-10-09 07:25:30|193754.6|193704.6|193761.2|193711.2|193811.2|193711.2|193754.6|193658.6|25
1728458740000|2024-10-09 07:25:40|193792.9|193667.9|193809.4|193684.4|193812|193720.1|193770.1|193667|12
1728458750000|2024-10-09 07:25:50|193809.7|193684.7|193772.6|193722.6|193809.7|193723.2|193753.9|193684.7|20
1728458760000|2024-10-09 07:26:00|193774.9|193724.9|193805.6|193680.6|193810.2|193724.9|193770.1|193648.5|24
1728458770000|2024-10-09 07:26:10|193805.4|193680.4|193791.6|193666.6|193805.7|193680.7|193791.6|193666.6|19
1728458780000|2024-10-09 07:26:20|193789.4|193664.4|193784.6|193659.6|193806.5|193682.1|193732.1|193647.6|36
1728458790000|2024-10-09 07:26:30|193786.9|193661.9|193793.6|193668.6|193797.6|193672.6|193777.9|193652.9|32
1728458800000|2024-10-09 07:26:40|193794.4|193669.4|193778.1|193653.1|193797|193672|193777.9|193652.9|29
1728458810000|2024-10-09 07:26:50|193792.7|193667.7|193791|193666|193798.9|193673.9|193777.6|193652.6|34
1728458820000|2024-10-09 07:27:00|193790.6|193665.6|193753.4|193703.4|193798.6|193712.8|193753.4|193654.3|37
1728458830000|2024-10-09 07:27:10|193806.3|193681.3|193795.3|193670.3|193809.3|193707.3|193748.8|193659.8|36
1728458840000|2024-10-09 07:27:20|193779.6|193654.6|193748.7|193623.7|193796.2|193671.2|193740.7|193615.7|35
1728458850000|2024-10-09 07:27:30|193750.2|193625.2|193752.8|193627.8|193758.5|193633.5|193738.2|193613.2|32
1728458860000|2024-10-09 07:27:40|193753|193628|193752.4|193627.4|193759|193634|193738.4|193613.4|27
1728458870000|2024-10-09 07:27:50|193739.6|193614.6|193753.5|193628.5|193757.9|193632.9|193737.9|193612.9|35
1728458880000|2024-10-09 07:28:00|193753.3|193628.3|193748.1|193623.1|193759.8|193634.8|193746.5|193621.5|30
1728458890000|2024-10-09 07:28:10|193748|193623|193748.5|193623.5|193751.1|193626.1|193746.2|193621.2|32
1728458900000|2024-10-09 07:28:20|193747.9|193622.9|193742.1|193617.1|193753.1|193628.1|193742.1|193617.1|31
1728458910000|2024-10-09 07:28:30|193742.4|193617.4|193709.7|193584.7|193768.7|193643.7|193707|193582|37
1728458920000|2024-10-09 07:28:40|193722.6|193597.6|193693.8|193568.8|193724.7|193599.7|193693.6|193568.6|36
1728458930000|2024-10-09 07:28:50|193708.5|193581.3|193692.7|193567.7|193721.3|193596.3|193689.7|193564.7|33
1728458940000|2024-10-09 07:29:00|193707.2|193577.7|193724.5|193599.5|193726.6|193601.6|193699|193574|25
1728458950000|2024-10-09 07:29:10|193711.3|193582.5|193708.8|193580.6|193726.1|193601.1|193701.5|193574.3|20
1728458960000|2024-10-09 07:29:20|193708.5|193580.3|193708.2|193578.7|193722.3|193597.3|193701.6|193572.3|31
1728458970000|2024-10-09 07:29:30|193708.5|193572.7|193709.1|193579.6|193721.1|193596.1|193702.5|193572.7|15
1728458980000|2024-10-09 07:29:40|193718.7|193593.7|193711.7|193584.9|193735.6|193610.6|193697|193572|23
1728458990000|2024-10-09 07:29:50|193710.9|193584.1|193716|193591|193733.1|193608.1|193710.9|193584.1|24
1728459000000|2024-10-09 07:30:00|193718.8|193593.8|193721|193596|193741.5|193616.5|193704.1|193579.1|37
1728459010000|2024-10-09 07:30:10|193743.8|193618.8|193748.2|193623.2|193761.9|193636.9|193727.6|193602.6|39
1728459020000|2024-10-09 07:30:20|193744.5|193619.5|193746.4|193621.4|193756.5|193631.5|193732.6|193607.6|40
1728459030000|2024-10-09 07:30:30|193749|193624|193742.3|193614.9|193758.3|193633.3|193722.5|193597.5|35
1728459040000|2024-10-09 07:30:40|193740.1|193612.6|193741.5|193614.3|193746.5|193619|193721.9|193596.9|39
1728459050000|2024-10-09 07:30:50|193742.1|193615.3|193708.5|193583.5|193751.4|193626.4|193693.9|193568.9|33
1728459060000|2024-10-09 07:31:00|193714.6|193589.6|193717.9|193592.9|193718.9|193593.9|193697.8|193572.8|36
1728459070000|2024-10-09 07:31:10|193719.3|193594.3|193747.2|193622.2|193752.7|193627.7|193710.3|193585.3|37
1728459080000|2024-10-09 07:31:20|193746.4|193621.4|193735.7|193610.7|193746.6|193621.6|193727.7|193602.7|36
1728459090000|2024-10-09 07:31:30|193777.4|193652.4|193808.1|193683.1|193813.4|193688.4|193765|193640|27
1728459100000|2024-10-09 07:31:40|193802.5|193677.5|193799.8|193674.8|193818.1|193693.1|193789.1|193664.1|31
1728459110000|2024-10-09 07:31:50|193801.5|193676.5|193802.3|193677.3|193819.1|193694.1|193801.5|193676.5|30
1728459120000|2024-10-09 07:32:00|193825.2|193700.2|193824.1|193699.1|193827.1|193702.1|193808|193683|39
1728459130000|2024-10-09 07:32:10|193826.1|193701.1|193813.5|193688.5|193831.8|193706.8|193813.3|193688.3|23
1728459140000|2024-10-09 07:32:20|193813.8|193688.8|193821|193696|193824.7|193699.7|193805|193680|16
1728459150000|2024-10-09 07:32:30|193817.7|193692.7|193808.7|193683.7|193825.4|193700.4|193807.2|193682.2|34
1728459160000|2024-10-09 07:32:40|193809.2|193684.2|193808.1|193683.1|193828.8|193703.8|193807.5|193682.5|24
1728459170000|2024-10-09 07:32:50|193808.3|193683.3|193783.5|193658.5|193822.2|193697.2|193772.8|193647.8|31
1728459180000|2024-10-09 07:33:00|193784.3|193659.3|193783|193658|193788.2|193663.2|193775.8|193650.8|30
1728459190000|2024-10-09 07:33:10|193781.7|193656.7|193776.8|193651.8|193790.4|193665.4|193776.3|193651.3|30
1728459200000|2024-10-09 07:33:20|193785.9|193660.9|193778|193653|193794.3|193669.3|193777.6|193652.6|32
1728459210000|2024-10-09 07:33:30|193783.2|193658.2|193780.5|193655.5|193789.5|193664.5|193777.3|193652.3|32
1728459220000|2024-10-09 07:33:40|193780.3|193655.3|193758.4|193633.4|193780.5|193655.5|193753.2|193628.2|21
1728459230000|2024-10-09 07:33:50|193730.3|193605.3|193733.6|193608.6|193747.6|193622.6|193730.3|193605.3|27
1728459240000|2024-10-09 07:34:00|193733.1|193608.1|193742.4|193617.4|193742.4|193617.4|193733|193608|10
1728459250000|2024-10-09 07:34:10|193733.8|193608.8|193742.4|193617.4|193742.4|193617.4|193733.8|193608.8|2
1728459260000|2024-10-09 07:34:20|193733.8|193608.8|193753|193628|193753.7|193628.7|193733.5|193608.5|18
1728459270000|2024-10-09 07:34:30|193753.9|193628.9|193711.3|193586.3|193754.8|193629.8|193710.6|193585.6|27
1728459280000|2024-10-09 07:34:40|193721.7|193596.7|193717.3|193592.3|193731.8|193606.8|193715.7|193590.7|27
1728459290000|2024-10-09 07:34:50|193726.2|193601.2|193723.5|193598.5|193726.2|193601.2|193697.2|193572.2|23
1728459300000|2024-10-09 07:35:00|193728|193603|193695.1|193570.1|193728|193603|193695.1|193570.1|16
1728459310000|2024-10-09 07:35:10|193701.8|193576.8|193696.6|193571.6|193703.5|193578.5|193683.7|193558.7|14
1728459320000|2024-10-09 07:35:20|193685.3|193560.3|193651.9|193526.9|193685.3|193560.3|193651.4|193526.4|31
1728459330000|2024-10-09 07:35:30|193659.8|193534.8|193592.2|193467.2|193659.8|193534.8|193592.2|193467.2|22
1728459340000|2024-10-09 07:35:40|193594|193469|193597.5|193472.5|193604.4|193479.4|193584.1|193459.1|34
1728459350000|2024-10-09 07:35:50|193590.4|193465.4|193591.5|193466.5|193600.3|193475.3|193582.5|193457.5|38
1728459360000|2024-10-09 07:36:00|193609.5|193484.5|193590.6|193465.6|193612.3|193487.3|193587.9|193462.9|31
1728459370000|2024-10-09 07:36:10|193598.5|193473.5|193597.5|193472.5|193604.4|193479.4|193590.1|193465.1|33
1728459380000|2024-10-09 07:36:20|193598|193473|193597.7|193472.7|193599|193474|193589.8|193464.8|27
1728459390000|2024-10-09 07:36:30|193596.4|193471.4|193630.3|193505.3|193646.3|193521.3|193590.5|193465.5|32
1728459400000|2024-10-09 07:36:40|193642|193517|193612.9|193487.9|193642|193517|193594.8|193469.8|21
1728459410000|2024-10-09 07:36:50|193594.6|193469.6|193607.8|193482.8|193622.4|193497.4|193594.6|193469.6|29
1728459420000|2024-10-09 07:37:00|193608.7|193483.7|193633.6|193508.6|193650.1|193525.1|193600|193475|37
1728459430000|2024-10-09 07:37:10|193635.7|193510.7|193653|193528|193653|193528|193623.2|193498.2|11
1728459440000|2024-10-09 07:37:20|193639.3|193514.3|193636|193511|193639.3|193514.3|193620|193495|24
1728459450000|2024-10-09 07:37:30|193642.1|193517.1|193625.7|193500.7|193652.5|193527.5|193625|193500|11
1728459460000|2024-10-09 07:37:40|193625.8|193500.8|193627.6|193502.6|193641.1|193516.1|193625.8|193500.8|12
1728459470000|2024-10-09 07:37:50|193628.8|193503.8|193637.7|193512.7|193648|193523|193626.8|193501.8|29
1728459480000|2024-10-09 07:38:00|193626.3|193501.3|193631|193506|193655.6|193530.6|193626.3|193501.3|11
1728459490000|2024-10-09 07:38:10|193645.6|193520.6|193691|193566|193696.9|193571.9|193625.5|193500.5|39
1728459500000|2024-10-09 07:38:20|193692|193567|193651.3|193526.3|193695.1|193570.1|193651.3|193526.3|35
1728459510000|2024-10-09 07:38:30|193661.6|193536.6|193655.9|193530.9|193666.2|193541.2|193654.6|193529.6|18
1728459520000|2024-10-09 07:38:40|193655.6|193530.6|193655.9|193530.9|193660|193535|193654.9|193529.9|17
1728459530000|2024-10-09 07:38:50|193656|193531|193656.6|193531.6|193657.1|193532.1|193651.5|193526.5|23
1728459540000|2024-10-09 07:39:00|193683.2|193558.2|193679.1|193554.1|193683.2|193558.2|193672.7|193547.7|33
1728459550000|2024-10-09 07:39:10|193678.3|193553.3|193688.7|193563.7|193693.4|193568.4|193677.5|193552.5|31
1728459560000|2024-10-09 07:39:20|193689.9|193564.9|193686.5|193561.5|193698.8|193573.8|193683.5|193558.5|28
1728459570000|2024-10-09 07:39:30|193687.7|193562.7|193691|193566|193700.4|193575.4|193683.8|193558.8|36
1728459580000|2024-10-09 07:39:40|193683.9|193558.9|193686.5|193561.5|193692.1|193567.1|193683.6|193558.6|29
1728459590000|2024-10-09 07:39:50|193687.8|193562.8|193671.3|193546.3|193699.6|193574.6|193668.4|193543.4|37
1728459600000|2024-10-09 07:40:00|193671|193546|193694.5|193569.5|193701.8|193576.8|193663.5|193538.5|37
1728459610000|2024-10-09 07:40:10|193695.7|193570.7|193714.9|193589.9|193714.9|193589.9|193665.7|193540.7|40
1728459620000|2024-10-09 07:40:20|193714.5|193589.5|193726.6|193601.1|193737.9|193612.9|193713.8|193588.8|31
1728459630000|2024-10-09 07:40:30|193739.4|193614.4|193761.6|193636.6|193768.6|193643.6|193722.4|193597.4|28
1728459640000|2024-10-09 07:40:40|193762|193637|193755.2|193630.2|193762|193637|193737.1|193612.1|38
1728459650000|2024-10-09 07:40:50|193756.3|193631.3|193757.8|193632.8|193762.6|193637.6|193752.4|193627.4|33
1728459660000|2024-10-09 07:41:00|193777.7|193652.7|193789.9|193664.9|193791.6|193666.6|193777.7|193652.7|27
1728459670000|2024-10-09 07:41:10|193791.6|193666.6|193790.6|193665.6|193796.8|193671.8|193785|193660|37
1728459680000|2024-10-09 07:41:20|193790.1|193665.1|193789.1|193664.1|193793.1|193668.1|193778.6|193653.6|32
1728459690000|2024-10-09 07:41:30|193779|193654|193819.3|193694.3|193830.4|193705.4|193779|193654|18
1728459700000|2024-10-09 07:41:40|193819.9|193694.9|193830.9|193705.9|193831.4|193706.4|193807.3|193682.3|31
1728459710000|2024-10-09 07:41:50|193830.1|193705.1|193832.5|193707.5|193832.5|193707.5|193816.4|193691.4|33
1728459720000|2024-10-09 07:42:00|193836.9|193711.9|193833.9|193708.9|193836.9|193711.9|193830.1|193705.1|19
1728459730000|2024-10-09 07:42:10|193834.3|193709.3|193812.2|193687.2|193837.6|193712.6|193806.5|193681.5|27
1728459740000|2024-10-09 07:42:20|193810.2|193685.2|193798.6|193673.6|193817|193692|193797.8|193672.8|28
1728459750000|2024-10-09 07:42:30|193798|193673|193801.1|193676.1|193813.4|193688.4|193798|193673|30
1728459760000|2024-10-09 07:42:40|193801.3|193676.3|193799.6|193674.6|193807.7|193682.7|193799.6|193674.6|19
1728459770000|2024-10-09 07:42:50|193796.2|193671.2|193827.9|193702.9|193832.1|193707.1|193795.5|193670.5|37
1728459780000|2024-10-09 07:43:00|193831.4|193706.4|193830.2|193705.2|193831.4|193706.4|193825.7|193700.7|14
1728459790000|2024-10-09 07:43:10|193829.6|193704.6|193827.7|193702.7|193830.9|193705.9|193826.2|193701.2|29
1728459800000|2024-10-09 07:43:20|193829.7|193704.7|193828.2|193703.2|193834|193709|193822.7|193697.7|32
1728459810000|2024-10-09 07:43:30|193836.9|193711.9|193828.4|193703.4|193838.9|193713.9|193826.9|193701.9|33
1728459820000|2024-10-09 07:43:40|193827.9|193702.9|193834.4|193709.4|193834.4|193709.4|193813.7|193688.7|25
1728459830000|2024-10-09 07:43:50|193833.2|193708.2|193814.7|193689.7|193834.4|193709.4|193814.7|193689.7|29
1728459840000|2024-10-09 07:44:00|193816|193691|193827.3|193702.3|193835|193710|193816|193691|26
1728459850000|2024-10-09 07:44:10|193828.4|193703.4|193828|193703|193834.2|193709.2|193826.5|193701.5|32
1728459860000|2024-10-09 07:44:20|193828.9|193703.9|193832.6|193707.6|193832.6|193707.6|193812.3|193687.3|35
1728459870000|2024-10-09 07:44:30|193828.6|193703.6|193828.1|193703.1|193832.9|193707.9|193825.4|193700.4|31
1728459880000|2024-10-09 07:44:40|193827.5|193702.5|193825.5|193700.5|193831.2|193706.2|193824|193699|31
1728459890000|2024-10-09 07:44:50|193824.8|193699.8|193800.2|193675.2|193824.8|193699.8|193785.5|193660.5|33
1728459900000|2024-10-09 07:45:00|193803.8|193678.8|193815|193690|193824.7|193699.7|193803.8|193678.8|32
1728459910000|2024-10-09 07:45:10|193814.6|193689.6|193811.1|193686.1|193820.8|193695.8|193811|193686|16
1728459920000|2024-10-09 07:45:20|193820.6|193695.6|193823.7|193698.7|193827.4|193702.4|193811.1|193686.1|26
1728459930000|2024-10-09 07:45:30|193826.1|193701.1|193792.1|193667.1|193826.9|193701.9|193785.4|193660.4|28
1728459940000|2024-10-09 07:45:40|193792.5|193667.5|193781|193656|193798.3|193673.3|193775.5|193650.5|36
1728459950000|2024-10-09 07:45:50|193776|193651|193789.9|193664.9|193808.5|193683.5|193773.7|193648.7|33
1728459960000|2024-10-09 07:46:00|193811.4|193686.4|193793.9|193668.9|193827.4|193702.4|193780.5|193655.5|18
1728459970000|2024-10-09 07:46:10|193794.7|193669.7|193795.3|193670.3|193796|193671|193769.9|193644.9|26
1728459980000|2024-10-09 07:46:20|193795.5|193670.5|193761.3|193636.3|193795.5|193670.5|193755.5|193630.5|27
1728459990000|2024-10-09 07:46:30|193765.7|193640.7|193756.7|193631.7|193772.1|193647.1|193751.7|193626.7|16
1728460000000|2024-10-09 07:46:40|193765.3|193640.3|193757.8|193632.8|193766.2|193641.2|193744.3|193619.3|16
1728460010000|2024-10-09 07:46:50|193750|193625|193752.3|193627.3|193761|193636|193749.2|193624.2|7
1728460020000|2024-10-09 07:47:00|193761|193636|193777.7|193652.7|193793.9|193668.9|193761|193636|26
1728460030000|2024-10-09 07:47:10|193767.8|193642.8|193756.5|193631.5|193777.7|193652.7|193745.7|193620.7|27
1728460040000|2024-10-09 07:47:20|193739.6|193614.6|193710.1|193585.1|193762.6|193637.6|193697.6|193572.6|28
1728460050000|2024-10-09 07:47:30|193711.1|193586.1|193690.4|193565.4|193711.1|193586.1|193680.8|193555.8|30
1728460060000|2024-10-09 07:47:40|193693.8|193568.8|193692.1|193567.1|193699.1|193574.1|193680.5|193555.5|28
1728460070000|2024-10-09 07:47:50|193691.8|193566.8|193689.8|193564.8|193696.2|193571.2|193678.5|193553.5|38
1728460080000|2024-10-09 07:48:00|193691.1|193566.1|193707.3|193582.3|193718|193593|193684|193559|30
1728460090000|2024-10-09 07:48:10|193713.6|193588.6|193649.4|193524.4|193713.6|193588.6|193632.8|193507.8|25
1728460100000|2024-10-09 07:48:20|193643.9|193518.9|193656.4|193531.4|193656.5|193531.5|193636.6|193511.6|13
1728460110000|2024-10-09 07:48:30|193656.2|193531.2|193628.3|193503.3|193657.3|193532.3|193628.3|193503.3|6
1728460120000|2024-10-09 07:48:40|193647.4|193522.4|193618|193493|193648.1|193523.1|193618|193493|10
1728460130000|2024-10-09 07:48:50|193629|193504|193645|193520|193651|193526|193628.4|193503.4|12
1728460140000|2024-10-09 07:49:00|193635.7|193510.7|193641.8|193516.8|193652.6|193527.6|193619.5|193494.5|23
1728460150000|2024-10-09 07:49:10|193653.9|193528.9|193647|193522|193666.2|193541.2|193647|193522|18
1728460160000|2024-10-09 07:49:20|193640.3|193515.3|193646.2|193521.2|193661.4|193536.4|193635.1|193510.1|29
1728460170000|2024-10-09 07:49:30|193646.3|193521.3|193651.5|193526.5|193664.5|193539.5|193643.5|193518.5|31
1728460180000|2024-10-09 07:49:40|193641.7|193516.7|193689.9|193564.9|193689.9|193564.9|193634.1|193509.1|37
1728460190000|2024-10-09 07:49:50|193678.9|193553.9|193698.1|193573.1|193700|193575|193677.7|193552.7|29
1728460200000|2024-10-09 07:50:00|193687.5|193562.5|193728.1|193603.1|193739.8|193614.8|193687.5|193562.5|34
1728460210000|2024-10-09 07:50:10|193721.7|193596.7|193726.6|193601.6|193737.3|193612.3|193717.6|193592.6|17
1728460220000|2024-10-09 07:50:20|193726.8|193601.8|193741.6|193616.6|193756.2|193631.2|193725.6|193600.6|21
1728460230000|2024-10-09 07:50:30|193747.2|193622.2|193730.2|193605.2|193748.4|193623.4|193726.1|193601.1|30
1728460240000|2024-10-09 07:50:40|193721.4|193596.4|193723.7|193598.7|193737.7|193612.7|193714.3|193589.3|20
1728460250000|2024-10-09 07:50:50|193728.4|193603.4|193709.7|193584.7|193737.3|193612.3|193709.7|193584.7|30
1728460260000|2024-10-09 07:51:00|193707|193582|193710.7|193585.7|193716.1|193591.1|193693.8|193568.8|29
1728460270000|2024-10-09 07:51:10|193700.5|193575.5|193709.5|193584.5|193715.6|193590.6|193700.5|193575.5|5
1728460280000|2024-10-09 07:51:20|193715.2|193590.2|193710.2|193585.2|193715.2|193590.2|193699.5|193574.5|12
1728460290000|2024-10-09 07:51:30|193700.2|193575.2|193671.5|193546.5|193710.1|193585.1|193671.5|193546.5|16
1728460300000|2024-10-09 07:51:40|193671.6|193546.6|193696.8|193571.8|193697.2|193572.2|193671.6|193546.6|15
1728460310000|2024-10-09 07:51:50|193696.5|193571.5|193692.8|193567.8|193698.4|193573.4|193683.4|193558.4|31
1728460320000|2024-10-09 07:52:00|193698.6|193573.6|193700.5|193575.5|193706.4|193581.4|193696.1|193571.1|25
1728460330000|2024-10-09 07:52:10|193701.2|193576.2|193703.8|193578.8|193710.8|193585.8|193692.4|193567.4|28
1728460340000|2024-10-09 07:52:20|193704.9|193579.9|193711.8|193586.8|193728.6|193603.6|193691.7|193566.7|31
1728460350000|2024-10-09 07:52:30|193702|193577|193686.2|193561.2|193705.4|193580.4|193679.6|193554.6|24
1728460360000|2024-10-09 07:52:40|193678.2|193553.2|193690.5|193565.5|193697.8|193572.8|193678.2|193553.2|28
1728460370000|2024-10-09 07:52:50|193690.7|193565.7|193691.2|193566.2|193691.2|193566.2|193682.2|193557.2|3
1728460380000|2024-10-09 07:53:00|193702.3|193577.3|193717.2|193592.2|193717.2|193592.2|193702.3|193577.3|23
1728460390000|2024-10-09 07:53:10|193717.3|193592.3|193718.4|193593.4|193729.3|193604.3|193712.1|193587.1|21
1728460400000|2024-10-09 07:53:20|193729.6|193604.6|193722.1|193597.1|193734.6|193609.6|193717.9|193592.9|29
1728460410000|2024-10-09 07:53:30|193734.4|193609.4|193741.2|193616.2|193741.5|193616.5|193724.4|193599.4|18
1728460420000|2024-10-09 07:53:40|193736|193611|193733.8|193608.8|193744.3|193619.3|193723.9|193598.9|23
1728460430000|2024-10-09 07:53:50|193729.7|193604.7|193738.8|193613.8|193744.1|193619.1|193725.9|193600.9|39
1728460440000|2024-10-09 07:54:00|193728.6|193603.6|193768.5|193643.5|193773.4|193648.4|193728.6|193603.6|33
1728460450000|2024-10-09 07:54:10|193756.1|193631.1|193767.9|193642.9|193777.7|193652.7|193756.1|193631.1|21
1728460460000|2024-10-09 07:54:20|193768.6|193643.6|193752.7|193627.7|193768.6|193643.6|193745|193620|19
1728460470000|2024-10-09 07:54:30|193782.8|193657.8|193780|193655|193798.7|193673.7|193770.9|193645.9|22
1728460480000|2024-10-09 07:54:40|193780.9|193655.9|193778.9|193653.9|193796.8|193671.8|193769.6|193644.6|26
1728460490000|2024-10-09 07:54:50|193798.5|193673.5|193770.9|193645.9|193798.5|193673.5|193769|193644|24
1728460500000|2024-10-09 07:55:00|193781.3|193656.3|193790.1|193665.1|193795.4|193670.4|193769.4|193644.4|26
1728460510000|2024-10-09 07:55:10|193795.9|193670.9|193783.5|193658.5|193801.6|193676.6|193772.5|193647.5|27
1728460520000|2024-10-09 07:55:20|193772.8|193647.8|193777.8|193652.8|193783.5|193658.5|193765.3|193640.3|17
1728460530000|2024-10-09 07:55:30|193783.5|193658.5|193780.1|193655.1|193793.8|193668.8|193767.9|193642.9|29
1728460540000|2024-10-09 07:55:40|193782|193657|193780.2|193655.2|193789.7|193664.7|193769.5|193644.5|22
1728460550000|2024-10-09 07:55:50|193780.9|193655.9|193778.9|193653.9|193793.3|193668.3|193775.9|193650.9|21
1728460560000|2024-10-09 07:56:00|193780.5|193655.5|193784.6|193659.6|193786.7|193661.7|193778.8|193653.8|10
1728460570000|2024-10-09 07:56:10|193783.6|193658.6|193785.5|193660.5|193785.7|193660.7|193783.6|193658.6|7
1728460580000|2024-10-09 07:56:20|193784.6|193659.6|193783.4|193658.4|193784.6|193659.6|193779.8|193654.8|7
1728460590000|2024-10-09 07:56:30|193784.9|193659.9|193783.4|193658.4|193784.9|193659.9|193776.1|193651.1|6
1728460600000|2024-10-09 07:56:40|193780.1|193655.1|193784.8|193659.8|193788.3|193663.3|193779.8|193654.8|27
1728460610000|2024-10-09 07:56:50|193785.2|193660.2|193780.2|193655.2|193786.9|193661.9|193780.2|193655.2|12
1728460620000|2024-10-09 07:57:00|193780.9|193655.9|193790.1|193665.1|193799.4|193674.4|193780.5|193655.5|26
1728460630000|2024-10-09 07:57:10|193785.3|193660.3|193786.1|193661.1|193792|193667|193774.3|193649.3|18
1728460640000|2024-10-09 07:57:20|193774.3|193649.3|193792.1|193667.1|193792.4|193667.4|193774.3|193649.3|26
1728460650000|2024-10-09 07:57:30|193789.2|193664.2|193783.3|193658.3|193799.6|193674.6|193783.3|193658.3|13
1728460660000|2024-10-09 07:57:40|193794.9|193669.9|193790.1|193665.1|193805.1|193680.1|193782.9|193657.9|32
1728460670000|2024-10-09 07:57:50|193797.2|193672.2|193788.6|193663.6|193797.2|193672.2|193773.1|193648.1|28
1728460680000|2024-10-09 07:58:00|193796.6|193671.6|193789.4|193664.4|193796.6|193671.6|193787.1|193662.1|24
1728460690000|2024-10-09 07:58:10|193789.1|193664.1|193746.7|193621.7|193793.8|193668.8|193741.1|193616.1|22
1728460700000|2024-10-09 07:58:20|193752.4|193627.4|193750.5|193625.5|193760.3|193635.3|193748|193623|21
1728460710000|2024-10-09 07:58:30|193750.4|193625.4|193738.8|193613.8|193760.2|193635.2|193738.8|193613.8|8
1728460720000|2024-10-09 07:58:40|193738.9|193613.9|193691.8|193566.8|193759.9|193634.9|193691.3|193566.3|7
1728460730000|2024-10-09 07:58:50|193681.8|193556.8|193688.1|193563.1|193697.6|193572.6|193672.9|193547.9|33
1728460740000|2024-10-09 07:59:00|193693.6|193568.6|193666.1|193541.1|193693.6|193568.6|193664.6|193539.6|28
1728460750000|2024-10-09 07:59:10|193671.8|193546.8|193677.4|193552.4|193677.4|193552.4|193663.5|193538.5|31
1728460760000|2024-10-09 07:59:20|193663.9|193538.9|193670|193545|193682.8|193557.8|193657.8|193532.8|34
1728460770000|2024-10-09 07:59:30|193675.1|193550.1|193676.1|193551.1|193678.3|193553.3|193657.2|193532.2|28
1728460780000|2024-10-09 07:59:40|193669.6|193544.6|193681|193556|193682.5|193557.5|193664|193539|30
1728460790000|2024-10-09 07:59:50|193676.3|193551.3|193678.7|193553.7|193681.5|193556.5|193662.3|193537.3|30
1728460800000|2024-10-09 08:00:00|193678.9|193555.8|193672.4|193547.4|193707.6|193582.6|193666.8|193541.8|28
1728460810000|2024-10-09 08:00:10|193673.9|193548.9|193665.5|193540.5|193677.1|193552.1|193665.5|193540.5|23
1728460820000|2024-10-09 08:00:20|193689.5|193564.5|193664.1|193539.1|193689.5|193564.5|193662.9|193537.9|28
1728460830000|2024-10-09 08:00:30|193659|193534|193654.4|193529.4|193694.1|193569.1|193654.4|193529.4|24
1728460840000|2024-10-09 08:00:40|193659.4|193534.4|193652|193527|193674.4|193549.4|193651.3|193526.3|20
1728460850000|2024-10-09 08:00:50|193662.7|193537.7|193662.7|193537.7|193662.7|193537.7|193662.7|193537.7|1
1728460860000|2024-10-09 08:01:00|193668.8|193543.8|193658.2|193533.2|193669|193544|193658|193533|19
1728460870000|2024-10-09 08:01:10|193658|193533|193676|193551|193691.1|193566.1|193658|193533|26
1728460880000|2024-10-09 08:01:20|193687.5|193562.5|193678.6|193550.8|193688.5|193563.5|193662.4|193537.4|25
1728460890000|2024-10-09 08:01:30|193678.9|193553.9|193678|193553|193683.1|193558.1|193659.6|193534.6|14
1728460900000|2024-10-09 08:01:40|193664.3|193539.3|193658.3|193533.3|193678|193553|193658.3|193533.3|10
1728460910000|2024-10-09 08:01:50|193659.7|193534.7|193658|193533|193670.9|193545.9|193657.2|193532.2|18
1728460920000|2024-10-09 08:02:00|193662.5|193537.5|193660.1|193535.1|193678.4|193553.4|193654.4|193529.4|26
1728460930000|2024-10-09 08:02:10|193663|193538|193683.5|193558.5|193696.5|193571.5|193663|193538|25
1728460940000|2024-10-09 08:02:20|193685.6|193560.6|193675.3|193625.3|193720.6|193625.3|193654.2|193546.5|39
1728460950000|2024-10-09 08:02:30|193722.8|193597.8|193709.6|193584.6|193738.5|193636.9|193680.7|193578.6|26
1728460960000|2024-10-09 08:02:40|193725.2|193600.2|193712.6|193587.6|193727.2|193602.2|193709.5|193584.5|15
1728460970000|2024-10-09 08:02:50|193724.4|193599.4|193723.1|193598.1|193727.8|193602.8|193707.9|193582.9|24
1728460980000|2024-10-09 08:03:00|193733|193608|193711.1|193586.1|193733|193608|193693.5|193568.5|35
1728460990000|2024-10-09 08:03:10|193710.6|193585.6|193715|193590|193727.2|193602.2|193709|193584|20
1728461000000|2024-10-09 08:03:20|193722.7|193597.7|193713.3|193588.3|193728.2|193603.2|193705.2|193580.2|29
1728461010000|2024-10-09 08:03:30|193709.4|193584.4|193725.5|193600.5|193729.1|193604.1|193708.5|193583.5|31
1728461020000|2024-10-09 08:03:40|193723|193598|193726.7|193601.7|193728.4|193603.4|193710|193585|29
1728461030000|2024-10-09 08:03:50|193725.4|193600.4|193727.4|193602.4|193728.7|193603.7|193706.7|193581.7|28
1728461040000|2024-10-09 08:04:00|193706.2|193581.2|193725|193600|193725.6|193600.6|193694.1|193569.1|35
1728461050000|2024-10-09 08:04:10|193724.1|193599.1|193721.8|193596.8|193727.3|193602.3|193703.5|193578.5|26
1728461060000|2024-10-09 08:04:20|193717.5|193592.5|193705.5|193580.5|193728.7|193603.7|193696.1|193571.1|26
1728461070000|2024-10-09 08:04:30|193701.9|193576.9|193727|193602|193727|193602|193701.9|193576.9|25
1728461080000|2024-10-09 08:04:40|193727.6|193602.6|193724.7|193599.7|193728|193603|193708.2|193583.2|24
1728461090000|2024-10-09 08:04:50|193723.6|193598.6|193723.9|193598.9|193725.9|193600.9|193705.9|193580.9|22
1728461100000|2024-10-09 08:05:00|193718.7|193593.7|193676.1|193551.1|193718.7|193593.7|193662.9|193537.9|40
1728461110000|2024-10-09 08:05:10|193652.2|193602.2|193688.6|193563.6|193688.8|193602.2|193643|193539.5|27
1728461120000|2024-10-09 08:05:20|193687.4|193562.4|193672.1|193547.1|193690|193565|193668.7|193543.7|29
1728461130000|2024-10-09 08:05:30|193685.4|193560.4|193680.4|193555.4|193688.8|193563.8|193669.6|193544.6|27
1728461140000|2024-10-09 08:05:40|193679.7|193554.7|193681.8|193556.8|193682|193557|193665.9|193540.9|7
1728461150000|2024-10-09 08:05:50|193681.6|193556.6|193673.1|193548.1|193687.8|193562.8|193666.8|193541.8|10
1728461160000|2024-10-09 08:06:00|193678.8|193553.8|193684.8|193559.8|193689.2|193564.2|193668.8|193543.8|19
1728461170000|2024-10-09 08:06:10|193684.9|193559.9|193637.9|193512.9|193688.9|193563.9|193601.2|193500.4|21
1728461180000|2024-10-09 08:06:20|193646.1|193521.1|193662.9|193537.9|193679.5|193554.5|193634.2|193509.2|16
1728461190000|2024-10-09 08:06:30|193649.4|193524.4|193685.7|193560.7|193694.1|193569.1|193649.1|193524.1|22
1728461200000|2024-10-09 08:06:40|193675|193550|193697.8|193572.8|193697.8|193572.8|193668|193543|28
1728461210000|2024-10-09 08:06:50|193707.8|193582.8|193694.8|193644.8|193730.7|193644.8|193680.5|193572.9|37
1728461220000|2024-10-09 08:07:00|193716.4|193591.4|193739.7|193614.7|193743.6|193618.6|193710.8|193585.8|25
1728461230000|2024-10-09 08:07:10|193739.6|193614.6|193723.2|193598.2|193743.8|193618.8|193711.9|193586.9|29
1728461240000|2024-10-09 08:07:20|193723.5|193598.5|193726.9|193601.9|193743.7|193638.9|193688.9|193584.8|38
1728461250000|2024-10-09 08:07:30|193724.3|193599.3|193740.6|193615.6|193741.2|193616.2|193719.5|193594.5|37
1728461260000|2024-10-09 08:07:40|193742.2|193617.2|193693.7|193643.7|193746.7|193645.3|193688.9|193591.6|26
1728461270000|2024-10-09 08:07:50|193688.5|193638.5|193740.1|193615.1|193740.1|193638.5|193688.5|193601|20
1728461280000|2024-10-09 08:08:00|193718|193593|193715|193590|193725.2|193600.2|193699.7|193574.7|25
1728461290000|2024-10-09 08:08:10|193712.6|193587.6|193711.7|193586.7|193737.4|193635.1|193673|193583|23
1728461300000|2024-10-09 08:08:20|193724.5|193599.5|193714.1|193589.1|193728.8|193603.8|193709.9|193584.9|23
1728461310000|2024-10-09 08:08:30|193717.4|193592.4|193745.8|193620.8|193771|193671.4|193711.5|193588.2|34
1728461320000|2024-10-09 08:08:40|193759.1|193634.1|193716.7|193591.7|193763.7|193674.9|193665.3|193586.7|33
1728461330000|2024-10-09 08:08:50|193704.3|193579.3|193661.5|193536.5|193715.7|193590.7|193644|193519|18
1728461340000|2024-10-09 08:09:00|193658.2|193533.2|193657.3|193532.3|193663.2|193538.2|193636.1|193511.1|34
1728461350000|2024-10-09 08:09:10|193657.6|193532.6|193641.3|193516.3|193657.6|193532.6|193639.5|193514.5|14
1728461360000|2024-10-09 08:09:20|193646.6|193521.6|193644.4|193519.4|193658.5|193533.5|193640.1|193515.1|14
1728461370000|2024-10-09 08:09:30|193636.8|193511.8|193643.3|193518.3|193658.4|193533.4|193635.2|193510.2|17
1728461380000|2024-10-09 08:09:40|193649|193524|193652|193527|193652|193527|193637.8|193512.8|12
1728461390000|2024-10-09 08:09:50|193627.5|193502.5|193644.2|193519.2|193650.5|193525.5|193626.6|193501.6|23
1728461400000|2024-10-09 08:10:00|193654.4|193529.4|193652.9|193527.9|193656.1|193531.1|193617.4|193492.4|34
1728461410000|2024-10-09 08:10:10|193652.6|193527.6|193647.6|193522.6|193654|193529|193627.9|193502.9|34
1728461420000|2024-10-09 08:10:20|193633.8|193508.8|193607.1|193482.1|193648.9|193523.9|193598.4|193473.4|30
1728461430000|2024-10-09 08:10:30|193601.4|193476.4|193608|193483|193621.2|193496.2|193600.5|193475.5|33
1728461440000|2024-10-09 08:10:40|193618.6|193493.6|193598|193473|193618.6|193493.6|193598|193473|19
1728461450000|2024-10-09 08:10:50|193604.7|193479.7|193603.6|193478.6|193615.6|193490.6|193594.8|193469.8|9
1728461460000|2024-10-09 08:11:00|193613.5|193488.5|193602.1|193477.1|193613.5|193488.5|193585.9|193460.9|16
1728461470000|2024-10-09 08:11:10|193601.4|193476.4|193611.2|193486.2|193612.2|193487.2|193596.8|193471.8|7
1728461480000|2024-10-09 08:11:20|193611.5|193486.5|193593.2|193468.2|193611.5|193486.5|193577.1|193452.1|34
1728461490000|2024-10-09 08:11:30|193592.6|193467.6|193596.2|193471.2|193607|193482|193578.5|193453.5|33
1728461500000|2024-10-09 08:11:40|193587.3|193462.3|193595.6|193470.6|193602.2|193477.2|193584.8|193459.8|27
1728461510000|2024-10-09 08:11:50|193599|193474|193600.3|193475.3|193602.7|193477.7|193586.7|193461.7|33
1728461520000|2024-10-09 08:12:00|193603.8|193478.8|193595.8|193470.8|193605.4|193480.4|193586.2|193461.2|20
1728461530000|2024-10-09 08:12:10|193595.9|193470.9|193581.6|193456.6|193599.7|193474.7|193571.3|193446.3|22
1728461540000|2024-10-09 08:12:20|193579.9|193454.9|193523.2|193398.2|193580.7|193455.7|193523.2|193398.2|34
1728461550000|2024-10-09 08:12:30|193508.8|193383.8|193527.6|193402.6|193539.2|193414.2|193508.8|193383.8|25
1728461560000|2024-10-09 08:12:40|193526.7|193401.7|193531.9|193406.9|193533.6|193408.6|193457.7|193387.8|28
1728461570000|2024-10-09 08:12:50|193532.3|193407.3|193531.4|193406.4|193551.4|193445.8|193495.8|193391|22
1728461580000|2024-10-09 08:13:00|193552.7|193427.7|193543.6|193418.6|193573.4|193448.4|193543.6|193418.6|9
1728461590000|2024-10-09 08:13:10|193543.9|193418.9|193565.1|193440.1|193582.5|193457.5|193543.9|193418.9|24
1728461600000|2024-10-09 08:13:20|193567|193441.4|193564.5|193439.5|193579.9|193454.9|193546.2|193421.2|21
1728461610000|2024-10-09 08:13:30|193568.7|193443.7|193566.8|193441.8|193580.1|193455.1|193554.6|193429.6|21
1728461620000|2024-10-09 08:13:40|193559.5|193434.5|193567.1|193442.1|193576.6|193451.6|193547.2|193422.2|22
1728461630000|2024-10-09 08:13:50|193553.9|193424.7|193563.9|193438.9|193573.8|193448.8|193544.6|193419.6|33
1728461640000|2024-10-09 08:14:00|193561.8|193436.8|193571|193446|193588.8|193463.8|193553.5|193428.5|31
1728461650000|2024-10-09 08:14:10|193576.2|193451.2|193572.4|193447.4|193583.6|193458.6|193556|193431|31
1728461660000|2024-10-09 08:14:20|193566|193441|193567.4|193442.4|193582.9|193457.9|193566|193441|22
1728461670000|2024-10-09 08:14:30|193591.2|193466.2|193585|193460|193614.6|193516.6|193556.8|193460|28
1728461680000|2024-10-09 08:14:40|193606.3|193481.3|193602|193477|193608.2|193483.2|193589.7|193464.7|31
1728461690000|2024-10-09 08:14:50|193601.9|193476.9|193614.5|193489.5|193639.5|193514.5|193598.1|193473.1|24
1728461700000|2024-10-09 08:15:00|193627.2|193502.2|193638|193513|193649.4|193524.4|193624.7|193499.7|25
1728461710000|2024-10-09 08:15:10|193638.4|193513.4|193638.4|193513.4|193650.4|193525.4|193638.4|193513.3|17
1728461720000|2024-10-09 08:15:20|193651.4|193526.4|193651|193526|193651.4|193526.4|193649.9|193524.9|5
1728461730000|2024-10-09 08:15:30|193637.7|193512.7|193647.3|193522.3|193647.3|193522.3|193624.4|193499.4|7
1728461740000|2024-10-09 08:15:40|193638.1|193513.1|193638.1|193513.1|193638.1|193513.1|193638.1|193513.1|1
1728461750000|2024-10-09 08:15:50|193649.1|193524.1|193641.4|193516.4|193652.5|193527.5|193629.7|193504.7|26
1728461760000|2024-10-09 08:16:00|193662.4|193537.4|193689.4|193564.4|193690.1|193565.1|193662.4|193537.4|20
1728461770000|2024-10-09 08:16:10|193689.9|193564.9|193693.4|193568.4|193694.3|193569.3|193687.7|193562.7|23
1728461780000|2024-10-09 08:16:20|193694.8|193569.8|193690.7|193565.7|193694.8|193569.8|193675.1|193548|29
1728461790000|2024-10-09 08:16:30|193721.1|193596.1|193683.5|193554.1|193729.3|193604.3|193673|193546.9|32
1728461800000|2024-10-09 08:16:40|193683.9|193555.8|193683.3|193548.9|193696.4|193571.4|193679.6|193547.5|20
1728461810000|2024-10-09 08:16:50|193683.7|193549.3|193695.7|193570.7|193709.8|193584.8|193683.3|193548.6|22
1728461820000|2024-10-09 08:17:00|193696.5|193571.5|193722.9|193597.9|193732.9|193607.9|193688.9|193563.9|35
1728461830000|2024-10-09 08:17:10|193714|193589|193712.8|193587.8|193726.9|193601.9|193704.5|193579.5|13
1728461840000|2024-10-09 08:17:20|193720.2|193595.2|193712.3|193587.3|193723|193598|193711.8|193586.8|17
1728461850000|2024-10-09 08:17:30|193753.5|193621.2|193756.6|193624|193767.9|193642.9|193737.2|193612.2|37
1728461860000|2024-10-09 08:17:40|193753.6|193627.2|193777.4|193652.4|193786.7|193661.7|193747.9|193622.9|30
1728461870000|2024-10-09 08:17:50|193778.1|193653.1|193773.8|193648.8|193778.1|193653.1|193773.8|193648.8|5
1728461880000|2024-10-09 08:18:00|193767.3|193642.3|193802.4|193677.4|193802.4|193677.4|193766|193641|33
1728461890000|2024-10-09 08:18:10|193801.6|193676.6|193755.5|193614.9|193802.1|193677.1|193735.2|193610.2|37
1728461900000|2024-10-09 08:18:20|193756.5|193614.5|193742.9|193617.9|193756.5|193624.1|193742.9|193606.7|10
1728461910000|2024-10-09 08:18:30|193755.1|193607.1|193736.7|193606.7|193755.1|193624.1|193736.7|193606.4|9
1728461920000|2024-10-09 08:18:40|193755.1|193633.2|193742.2|193617.2|193764.9|193634.1|193742.2|193617.2|25
1728461930000|2024-10-09 08:18:50|193749.8|193624.8|193749.8|193624.8|193760.3|193635.3|193749.8|193620.2|27
1728461940000|2024-10-09 08:19:00|193759.8|193634.8|193753.3|193628.3|193769.1|193644.1|193749.2|193622.7|29
1728461950000|2024-10-09 08:19:10|193762.4|193637.4|193763.7|193627.9|193768.8|193643.8|193747.5|193622.5|27
1728461960000|2024-10-09 08:19:20|193769.5|193633.3|193768.9|193643.9|193769.5|193644.2|193751.5|193625.7|31
1728461970000|2024-10-09 08:19:30|193777.2|193652.2|193767.3|193628.3|193777.2|193652.2|193750.6|193621.5|28
1728461980000|2024-10-09 08:19:40|193767|193627.9|193764.9|193626.1|193772.3|193642.6|193763.3|193624.8|29
1728461990000|2024-10-09 08:19:50|193770.9|193645.9|193763.3|193627.5|193771.7|193646.7|193761.7|193626.3|33
1728462000000|2024-10-09 08:20:00|193763.9|193628.2|193766.3|193641.3|193772.1|193647.1|193761.3|193622.4|26
1728462010000|2024-10-09 08:20:10|193766.6|193641.6|193773|193637.6|193773|193647.4|193756.7|193626.9|29
1728462020000|2024-10-09 08:20:20|193773.3|193637.9|193777.7|193652.7|193778.3|193653.3|193761.7|193636.7|19
1728462030000|2024-10-09 08:20:30|193777.8|193652.8|193796|193657.7|193796|193669.7|193777.8|193652.8|9
1728462040000|2024-10-09 08:20:40|193797|193658.7|193794.6|193667|193803.2|193678.2|193774.2|193649.2|31
1728462050000|2024-10-09 08:20:50|193793.9|193667.3|193794.1|193665.4|193796|193668.8|193781.7|193656.7|29
1728462060000|2024-10-09 08:21:00|193819.6|193694.6|193825.5|193698|193825.5|193698|193814|193689|26
1728462070000|2024-10-09 08:21:10|193817.9|193690.1|193816.5|193690.4|193826.2|193700.5|193807.6|193682.6|28
1728462080000|2024-10-09 08:21:20|193818.8|193692.7|193821.2|193696.2|193837.2|193712.2|193807.3|193682.3|26
1728462090000|2024-10-09 08:21:30|193832.3|193705.3|193827|193702|193838.1|193713.1|193827|193702|28
1728462100000|2024-10-09 08:21:40|193828.5|193703.5|193830.2|193705.2|193838.5|193713.5|193806.9|193681.9|29
1728462110000|2024-10-09 08:21:50|193823.3|193698.3|193809.7|193684.7|193825.6|193700.6|193809.7|193684.7|22
1728462120000|2024-10-09 08:22:00|193782.1|193657.1|193787.2|193662.2|193787.7|193662.7|193782.1|193650.2|26
1728462130000|2024-10-09 08:22:10|193787.5|193662.5|193765.7|193613.1|193787.5|193662.5|193747.6|193611.8|24
1728462140000|2024-10-09 08:22:20|193765.1|193612.1|193764.7|193624.2|193767.4|193624.2|193764.7|193611.1|12
1728462150000|2024-10-09 08:22:30|193766.4|193611.1|193766.7|193610.5|193767.1|193624.2|193764.4|193609.8|11
1728462160000|2024-10-09 08:22:40|193768.7|193610.1|193767.7|193620|193775.5|193629.8|193767.1|193605.7|28
1728462170000|2024-10-09 08:22:50|193769.3|193608.7|193769.3|193607.7|193770|193620|193766.7|193605.3|22
1728462180000|2024-10-09 08:23:00|193768.1|193620|193767.4|193630.1|193770.7|193630.1|193767.4|193612.1|21
1728462190000|2024-10-09 08:23:10|193769.1|193615.1|193771|193613.3|193773|193630.1|193737|193603.7|29
1728462200000|2024-10-09 08:23:20|193770|193628.4|193759.9|193623.1|193771|193637.2|193738.6|193606.4|28
1728462210000|2024-10-09 08:23:30|193758.3|193605.1|193768|193631.9|193768.3|193640.1|193746.8|193605.1|19
1728462220000|2024-10-09 08:23:40|193768.7|193628.5|193765.7|193633.9|193768.7|193633.9|193763.3|193611|25
1728462230000|2024-10-09 08:23:50|193765|193634.9|193759.4|193617.5|193768.5|193643.5|193750.4|193616.8|26
1728462240000|2024-10-09 08:24:00|193759.7|193618.1|193761.5|193615.7|193762.1|193626.6|193727.3|193602.3|21
1728462250000|2024-10-09 08:24:10|193762.5|193616.7|193749.1|193624.1|193762.5|193635.5|193749.1|193616|8
1728462260000|2024-10-09 08:24:20|193758.3|193633.3|193752.6|193627.6|193763.7|193636.1|193743.7|193615.1|15
1728462270000|2024-10-09 08:24:30|193760.4|193635.4|193750.4|193625.4|193763.5|193638.5|193744.3|193612.2|21
1728462280000|2024-10-09 08:24:40|193740.4|193615.4|193760.7|193620.3|193764.4|193639.4|193738.3|193613.3|36
1728462290000|2024-10-09 08:24:50|193765|193640|193746.6|193621.6|193765.7|193640.7|193740|193614.9|34
1728462300000|2024-10-09 08:25:00|193755.1|193630.1|193757.2|193621.1|193766.9|193641.9|193749.4|193616.7|37
1728462310000|2024-10-09 08:25:10|193762.9|193637.9|193752.5|193627.5|193762.9|193637.9|193720.1|193593.5|22
1728462320000|2024-10-09 08:25:20|193757.3|193632.3|193743.1|193618.1|193757.3|193632.3|193735|193610|14
1728462330000|2024-10-09 08:25:30|193752.4|193611.6|193752.1|193613.7|193758.7|193620.3|193735.4|193609.5|18
1728462340000|2024-10-09 08:25:40|193736.9|193611.9|193745.3|193612.5|193757.3|193624.2|193736.3|193611.3|29
1728462350000|2024-10-09 08:25:50|193739.9|193614.9|193750.7|193611.2|193755.5|193616.4|193731.9|193606.9|22
1728462360000|2024-10-09 08:26:00|193750|193610.5|193736.9|193611.9|193757.7|193623.7|193735.4|193608.5|29
1728462370000|2024-10-09 08:26:10|193737.1|193612.1|193737.8|193612.8|193755.1|193620.2|193727.3|193602.3|26
1728462380000|2024-10-09 08:26:20|193737.6|193612.6|193743.5|193618.5|193754.9|193629.9|193734.1|193609.1|27
1728462390000|2024-10-09 08:26:30|193753.5|193628.5|193682.2|193557.2|193757.5|193632.5|193675.6|193550.6|29
1728462400000|2024-10-09 08:26:40|193692.2|193567.2|193690.6|193565.6|193700.9|193575.9|193689.4|193564.4|21
1728462410000|2024-10-09 08:26:50|193690.7|193565.7|193689.6|193564.6|193691.4|193566.4|193689.6|193564.6|9
1728462420000|2024-10-09 08:27:00|193694.5|193569.5|193694.6|193569.6|193707.6|193582.6|193693.5|193568.5|28
1728462430000|2024-10-09 08:27:10|193697.6|193572.6|193706.3|193581.3|193710.5|193585.5|193691.4|193566.4|31
1728462440000|2024-10-09 08:27:20|193704.3|193579.3|193699.4|193574.4|193710.9|193585.9|193693.5|193568.5|29
1728462450000|2024-10-09 08:27:30|193695.9|193570.9|193692.4|193567.4|193713.6|193588.6|193690.2|193565.2|30
1728462460000|2024-10-09 08:27:40|193692.7|193567.7|193695.8|193570.8|193705|193580|193691.1|193566.1|37
1728462470000|2024-10-09 08:27:50|193685.3|193560.3|193680.4|193555.4|193707|193582|193680.4|193555.4|33
1728462480000|2024-10-09 08:28:00|193693.3|193568.3|193702.8|193577.8|193707.5|193582.5|193681.7|193556.7|39
1728462490000|2024-10-09 08:28:10|193706.8|193581.8|193648.7|193523.7|193709.1|193584.1|193621.7|193521.5|32
1728462500000|2024-10-09 08:28:20|193661.4|193536.4|193621.9|193496.9|193664.5|193571.9|193561|193483.2|25
1728462510000|2024-10-09 08:28:30|193622.1|193497.1|193621|193496|193625.2|193500.2|193619.7|193494.7|22
1728462520000|2024-10-09 08:28:40|193620.4|193495.4|193572.4|193522.4|193624.7|193533.3|193565.8|193491.8|33
1728462530000|2024-10-09 08:28:50|193569.3|193519.3|193567.2|193517.2|193619.5|193523.4|193563.8|193494.5|13
1728462540000|2024-10-09 08:29:00|193618|193493|193567.9|193517.9|193618|193524.9|193562.8|193493|27
1728462550000|2024-10-09 08:29:10|193566.7|193516.7|193643.5|193518.5|193643.5|193521.4|193564.7|193466|25
1728462560000|2024-10-09 08:29:20|193636.6|193511.6|193656|193531|193661.9|193575.1|193605.9|193506.9|30
1728462570000|2024-10-09 08:29:30|193654.9|193529.9|193695.6|193570.6|193698.1|193594.9|193620.6|193527.6|24
1728462580000|2024-10-09 08:29:40|193682.8|193557.8|193671.7|193546.7|193696.2|193595.4|193645.4|193546.7|25
1728462590000|2024-10-09 08:29:50|193673.6|193548.6|193688.4|193563.4|193688.4|193563.4|193670.1|193545.1|26
1728462600000|2024-10-09 08:30:00|193674|193549|193689.5|193564.5|193689.5|193593.1|193626.2|193528.8|15
1728462610000|2024-10-09 08:30:10|193688.3|193563.3|193675.3|193550.3|193691.8|193566.8|193674.7|193549.7|26
1728462620000|2024-10-09 08:30:20|193671.8|193546.8|193677.2|193552.2|193689.4|193564.4|193671.8|193546.8|27
1728462630000|2024-10-09 08:30:30|193677.8|193552.8|193676.3|193551.3|193681.9|193556.9|193673.3|193548.3|27
1728462640000|2024-10-09 08:30:40|193681.7|193556.7|193676.7|193551.7|193681.7|193556.7|193671.3|193546.3|23
1728462650000|2024-10-09 08:30:50|193674.4|193549.4|193673.3|193548.3|193676.1|193551.1|193668.3|193543.3|16
1728462660000|2024-10-09 08:31:00|193672.6|193547.6|193671.3|193546.3|193679.2|193554.2|193671.3|193546.3|12
1728462670000|2024-10-09 08:31:10|193672.4|193547.4|193712.9|193587.9|193717|193592|193672.4|193547.4|23
1728462680000|2024-10-09 08:31:20|193712.5|193587.5|193717.7|193592.7|193717.7|193592.7|193712|193587|22
1728462690000|2024-10-09 08:31:30|193715.8|193590.8|193695.4|193570.4|193719.6|193594.6|193695.4|193570.4|22
1728462700000|2024-10-09 08:31:40|193720.8|193595.8|193712.6|193587.6|193721.8|193596.8|193700.1|193575.1|28
1728462710000|2024-10-09 08:31:50|193712.7|193587.7|193694.1|193569.1|193724.3|193599.3|193684.1|193559.1|27
1728462720000|2024-10-09 08:32:00|193692.4|193567.4|193704.7|193579.7|193705.8|193580.8|193690.6|193565.6|28
1728462730000|2024-10-09 08:32:10|193704|193579|193719.4|193594.4|193720.7|193595.7|193699.2|193574.2|27
1728462740000|2024-10-09 08:32:20|193718.4|193593.4|193714.7|193589.7|193720.3|193595.3|193698|193573|36
1728462750000|2024-10-09 08:32:30|193715.5|193590.5|193744.2|193619.2|193765.4|193675.7|193713.6|193589.1|28
1728462760000|2024-10-09 08:32:40|193765.7|193640.7|193763|193638|193780.8|193675.4|193718.1|193617.1|32
1728462770000|2024-10-09 08:32:50|193765.7|193640.7|193763.1|193638.1|193783.4|193691.7|193736.8|193628|39
1728462780000|2024-10-09 08:33:00|193775.2|193650.2|193768.1|193643.1|193785.2|193660.2|193757.5|193632.5|38
1728462790000|2024-10-09 08:33:10|193767.9|193642.9|193761.7|193636.7|193769.4|193644.4|193759.8|193634.8|35
1728462800000|2024-10-09 08:33:20|193760.7|193635.7|193761.8|193636.8|193762.9|193637.9|193757|193632|25
1728462810000|2024-10-09 08:33:30|193738.2|193613.2|193756|193631|193758.9|193633.9|193738.2|193613.2|33
1728462820000|2024-10-09 08:33:40|193757|193632|193762.6|193637.6|193762.6|193637.6|193752.8|193627.8|35
1728462830000|2024-10-09 08:33:50|193758.2|193633.2|193761.8|193636.8|193768.8|193643.8|193757.6|193632.6|31
1728462840000|2024-10-09 08:34:00|193763.5|193638.5|193763.4|193638.4|193773.7|193648.7|193761.2|193636.2|31
1728462850000|2024-10-09 08:34:10|193766.1|193641.1|193766.9|193641.9|193768.7|193643.7|193755.8|193630.8|27
1728462860000|2024-10-09 08:34:20|193765.1|193640.1|193775.6|193650.6|193786.8|193661.8|193759.8|193634.8|27
1728462870000|2024-10-09 08:34:30|193774.9|193649.9|193762.3|193637.3|193786|193661|193762.3|193637.3|25
1728462880000|2024-10-09 08:34:40|193775.2|193650.2|193775.8|193650.8|193780.3|193655.3|193760.9|193635.9|38
1728462890000|2024-10-09 08:34:50|193779.5|193654.5|193782.4|193657.4|193783.2|193658.2|193759.8|193634.8|40
1728462900000|2024-10-09 08:35:00|193780.6|193655.6|193775|193650|193793.3|193668.3|193764.4|193639.4|39
1728462910000|2024-10-09 08:35:10|193772.1|193647.1|193771.7|193646.7|193791.2|193666.2|193768.3|193643.3|23
1728462920000|2024-10-09 08:35:20|193771.3|193646.3|193777.5|193652.5|193779.6|193654.6|193771.3|193646.3|16
1728462930000|2024-10-09 08:35:30|193777.8|193652.8|193777.9|193652.9|193780|193655|193771.3|193646.3|29
1728462940000|2024-10-09 08:35:40|193778.9|193653.9|193779.2|193654.2|193780.5|193655.5|193774.4|193649.4|28
1728462950000|2024-10-09 08:35:50|193780|193655|193775.7|193650.7|193781.2|193656.2|193773.3|193648.3|25
1728462960000|2024-10-09 08:36:00|193777.3|193652.3|193777|193652|193781.4|193656.4|193773.7|193648.7|26
1728462970000|2024-10-09 08:36:10|193774.9|193649.9|193776.8|193651.8|193780.7|193655.7|193764|193639|32
1728462980000|2024-10-09 08:36:20|193776.4|193651.4|193717.3|193592.3|193785.9|193660.9|193713.2|193588.2|36
1728462990000|2024-10-09 08:36:30|193717.1|193592.1|193715.5|193590.5|193719.1|193594.1|193713.5|193588.5|21
1728463000000|2024-10-09 08:36:40|193682.4|193557.4|193683|193558|193710|193585|193660|193535|23
1728463010000|2024-10-09 08:36:50|193677.1|193552.1|193662.6|193537.6|193677.1|193552.1|193661.9|193536.9|18
1728463020000|2024-10-09 08:37:00|193677.1|193552.1|193676|193551|193677.1|193552.1|193656.9|193531.9|27
1728463030000|2024-10-09 08:37:10|193675.3|193550.3|193675|193550|193685|193560|193654.5|193529.5|35
1728463040000|2024-10-09 08:37:20|193687.7|193562.7|193664|193539|193690.3|193565.3|193663.4|193538.4|35
1728463050000|2024-10-09 08:37:30|193678.2|193553.2|193677.2|193552.2|193699|193574|193659.4|193534.4|32
1728463060000|2024-10-09 08:37:40|193662.6|193537.6|193675.9|193550.9|193686.9|193561.9|193662.6|193537.6|33
1728463070000|2024-10-09 08:37:50|193676.6|193551.6|193661.1|193536.1|193690.9|193565.9|193660.6|193535.6|33
1728463080000|2024-10-09 08:38:00|193666|193541|193677.2|193552.2|193699|193574|193662.4|193537.4|33
1728463090000|2024-10-09 08:38:10|193678.4|193553.4|193639.5|193589.5|193699|193589.5|193639.5|193535.7|37
1728463100000|2024-10-09 08:38:20|193641.6|193591.6|193677.9|193552.9|193693.4|193591.6|193641.6|193541.4|29
1728463110000|2024-10-09 08:38:30|193679.1|193554.1|193678.5|193553.5|193687.9|193562.9|193676.9|193551.9|16
1728463120000|2024-10-09 08:38:40|193686.6|193561.6|193667|193542|193698.5|193573.5|193666.6|193541.6|38
1728463130000|2024-10-09 08:38:50|193663.1|193538.1|193599.4|193474.4|193691.2|193581.6|193555|193464.8|27
1728463140000|2024-10-09 08:39:00|193606.7|193481.7|193569.4|193444.4|193606.7|193481.7|193551.7|193426.7|35
1728463150000|2024-10-09 08:39:10|193575.9|193450.9|193567.5|193442.5|193581.6|193456.6|193564.1|193439.1|32
1728463160000|2024-10-09 08:39:20|193567.3|193442.3|193571.2|193446.2|193578.5|193453.5|193562|193437|30
1728463170000|2024-10-09 08:39:30|193562.3|193437.3|193572.9|193447.9|193573.6|193448.6|193553.7|193428.7|33
1728463180000|2024-10-09 08:39:40|193572.6|193447.6|193567.6|193442.6|193575.5|193450.5|193559.8|193434.8|30
1728463190000|2024-10-09 08:39:50|193567.7|193442.7|193568.2|193443.2|193575.4|193450.4|193559.2|193434.2|32
1728463200000|2024-10-09 08:40:00|193568.6|193443.6|193535|193410|193575.6|193450.6|193512.3|193387.3|29
1728463210000|2024-10-09 08:40:10|193535.6|193410.6|193526.8|193401.8|193538.6|193413.6|193521.4|193395.3|28
1728463220000|2024-10-09 08:40:20|193517.3|193392.3|193536.1|193411.1|193537.6|193412.6|193517.3|193392.3|13
1728463230000|2024-10-09 08:40:30|193537.4|193412.4|193537.4|193412.4|193544.2|193419.2|193535.9|193410.9|15
1728463240000|2024-10-09 08:40:40|193536.9|193411.9|193560.8|193435.8|193570.6|193445.6|193526.3|193401.3|22
1728463250000|2024-10-09 08:40:50|193555|193430|193467.4|193342.4|193560.1|193433.8|193456.8|193330.1|26
1728463260000|2024-10-09 08:41:00|193467.7|193342.7|193459.7|193334.7|193467.7|193342.7|193451.2|193322.9|19
1728463270000|2024-10-09 08:41:10|193459.8|193334.8|193460.2|193335.2|193460.2|193335.2|193459.5|193334.5|7
1728463280000|2024-10-09 08:41:20|193459.5|193334.5|193458.3|193333.3|193459.7|193334.7|193443.9|193318.9|13
1728463290000|2024-10-09 08:41:30|193457.9|193332.9|193456.8|193331.8|193457.9|193332.9|193439.7|193309.8|16
1728463300000|2024-10-09 08:41:40|193449|193324|193457.8|193321.1|193463.2|193338.2|193439.4|193310.5|15
1728463310000|2024-10-09 08:41:50|193458.8|193322.1|193459.1|193334.1|193465.9|193340.9|193454.1|193322.1|26
1728463320000|2024-10-09 08:42:00|193455.6|193327|193458.7|193333.7|193461|193335.6|193453.5|193326|26
1728463330000|2024-10-09 08:42:10|193459.4|193334.4|193453.8|193328.8|193460.4|193335.4|193453.1|193328.1|36
1728463340000|2024-10-09 08:42:20|193454.8|193329.8|193490.8|193365.8|193507.5|193382.5|193454.8|193329.8|32
1728463350000|2024-10-09 08:42:30|193491.6|193366.6|193507|193382|193511.2|193386.2|193488.2|193363.2|27
1728463360000|2024-10-09 08:42:40|193507.3|193382.3|193495.4|193370.4|193507.5|193399.9|193444.9|193340.1|29
1728463370000|2024-10-09 08:42:50|193494.4|193369.4|193445.9|193395.9|193503.6|193400.1|193440.6|193368.9|16
1728463380000|2024-10-09 08:43:00|193441.9|193391.9|193445.6|193395.6|193445.6|193395.6|193441.9|193391.9|5
1728463390000|2024-10-09 08:43:10|193449.8|193399.8|193487.4|193362.4|193505.5|193404|193449.8|193362.4|8
1728463400000|2024-10-09 08:43:20|193500.9|193375.9|193445.4|193395.4|193501.1|193395.4|193445.4|193353.9|13
1728463420000|2024-10-09 08:43:40|193449.6|193399.6|193479|193354|193513.4|193408.4|193449.6|193352.7|18
1728463430000|2024-10-09 08:43:50|193479.8|193354.8|193484.2|193359.2|193509.1|193401.6|193451.6|193350.5|40
1728463440000|2024-10-09 08:44:00|193490.1|193365.1|193498.8|193373.8|193508.8|193408.8|193445.1|193360.1|39
1728463450000|2024-10-09 08:44:10|193493.3|193368.3|193490.4|193365.4|193506.5|193381.5|193478.4|193353.4|35
1728463460000|2024-10-09 08:44:20|193491.4|193366.4|193459.9|193409.9|193506.3|193409.9|193449.4|193360|33
1728463470000|2024-10-09 08:44:30|193458.6|193408.6|193459.3|193409.3|193459.3|193409.3|193449.4|193399.4|8
1728463480000|2024-10-09 08:44:40|193458.2|193408.2|193492.2|193367.2|193492.2|193408.4|193447.7|193355.3|20
1728463490000|2024-10-09 08:44:50|193480.3|193355.3|193479.7|193354.7|193496.3|193405.3|193453.6|193350.8|15
1728463500000|2024-10-09 08:45:00|193504.3|193379.3|193448.4|193323.4|193504.3|193382.7|193407.1|193323.4|27
1728463510000|2024-10-09 08:45:10|193429.8|193379.8|193470.4|193345.4|193482.7|193379.8|193429.8|193342.1|19
1728463520000|2024-10-09 08:45:20|193470.2|193345.2|193506.5|193381.5|193521.4|193396.4|193468.9|193343.9|27
1728463530000|2024-10-09 08:45:30|193506.6|193381.6|193515.3|193390.3|193515.3|193390.3|193492.7|193367.7|32
1728463540000|2024-10-09 08:45:40|193501.5|193376.5|193488|193438|193539.3|193438|193485|193375.3|28
1728463550000|2024-10-09 08:45:50|193513.4|193388.4|193534.7|193409.7|193534.7|193438|193488|193388.4|4
1728463560000|2024-10-09 08:46:00|193529.6|193404.6|193528.7|193403.7|193536.5|193446.6|193488.2|193386.6|13
1728463570000|2024-10-09 08:46:10|193528.6|193403.6|193540.7|193415.7|193541.9|193416.9|193518.9|193393.9|23
1728463580000|2024-10-09 08:46:20|193541.7|193416.7|193511.6|193386.6|193542.3|193434.9|193484.9|193386.6|19
1728463590000|2024-10-09 08:46:30|193522.3|193397.3|193515|193390|193544.9|193437.2|193487.2|193382.3|12
1728463600000|2024-10-09 08:46:40|193507.1|193382.1|193497|193372|193515.3|193423.8|193450.7|193372|20
1728463610000|2024-10-09 08:46:50|193497.3|193372.3|193495.1|193370.1|193505.3|193380.3|193488.9|193363.9|29
1728463620000|2024-10-09 08:47:00|193495|193370|193505.9|193380.9|193505.9|193380.9|193493.3|193368.3|21
1728463630000|2024-10-09 08:47:10|193500.7|193375.7|193494.8|193369.8|193505.8|193380.8|193491.6|193366.6|19
1728463640000|2024-10-09 08:47:20|193497.7|193372.7|193511.8|193386.8|193514.2|193389.2|193497.7|193372.7|27
1728463650000|2024-10-09 08:47:30|193500|193375|193510.6|193385.6|193511.8|193386.8|193492.5|193367.5|27
1728463660000|2024-10-09 08:47:40|193505.9|193380.9|193499.5|193374.5|193514.6|193389.6|193494.9|193369.9|32
1728463670000|2024-10-09 08:47:50|193499.3|193374.3|193493.1|193368.1|193508.6|193383.6|193476.7|193351.7|31
1728463680000|2024-10-09 08:48:00|193491.1|193366.1|193607.3|193482.3|193614.9|193489.9|193483.2|193358.2|29
1728463690000|2024-10-09 08:48:10|193606.1|193481.1|193579.2|193444.9|193627.9|193502.9|193568.1|193443.1|24
1728463700000|2024-10-09 08:48:20|193578.9|193445.9|193612.3|193487.3|193617|193492|193568.9|193435.6|21
1728463710000|2024-10-09 08:48:30|193617.5|193492.5|193631|193506|193639.9|193514.9|193614.7|193489.7|19
1728463720000|2024-10-09 08:48:40|193631.9|193506.9|193623.8|193498.8|193651.6|193526.6|193617.7|193492.7|21
1728463730000|2024-10-09 08:48:50|193625.8|193500.8|193632.9|193499.8|193632.9|193503|193625.8|193498.1|11
1728463740000|2024-10-09 08:49:00|193631.3|193498.1|193663.3|193533.7|193663.3|193533.7|193631.3|193498.1|22
1728463750000|2024-10-09 08:49:10|193667.3|193533|193665.4|193540.4|193692.5|193567.5|193665.4|193533|9
1728463760000|2024-10-09 08:49:20|193665|193540|193661.3|193533.4|193670.8|193545.3|193649|193524|21
1728463770000|2024-10-09 08:49:30|193662.3|193533.7|193660.3|193535|193666.1|193540.2|193653.5|193527.6|18
1728463780000|2024-10-09 08:49:40|193659.9|193534.3|193662|193537|193664.2|193539.2|193654.7|193529.7|20
1728463790000|2024-10-09 08:49:50|193663|193538|193663.3|193538.3|193670.8|193545.8|193661.2|193536.2|12
1728463800000|2024-10-09 08:50:00|193663.7|193538.1|193700.2|193575|193705.7|193580.7|193647.5|193522.3|25
1728463810000|2024-10-09 08:50:10|193701.2|193575.7|193704.6|193579.6|193710.4|193585.4|193691.1|193566.1|22
1728463820000|2024-10-09 08:50:20|193710|193585|193713.2|193587|193736.9|193611.9|193705.5|193579.9|22
1728463830000|2024-10-09 08:50:30|193715.9|193590|193714.4|193581.9|193715.9|193590|193706.8|193580.2|17
1728463840000|2024-10-09 08:50:40|193715.4|193582.9|193746.1|193617.9|193760.2|193635.2|193715.4|193582.9|36
1728463850000|2024-10-09 08:50:50|193744.4|193619.4|193749.8|193624.8|193751.4|193626.4|193743.5|193618.5|20
1728463860000|2024-10-09 08:51:00|193749|193624|193815.3|193688.4|193826.9|193701.9|193749|193624|22
1728463870000|2024-10-09 08:51:10|193815|193688.1|193811.4|193686.4|193818.1|193693.1|193799.8|193674.8|17
1728463880000|2024-10-09 08:51:20|193810.7|193685.7|193810.7|193685.7|193812.1|193687.1|193810.7|193685.7|6
1728463890000|2024-10-09 08:51:30|193811.1|193686.1|193806.6|193681.6|193811.5|193686.5|193805.1|193680.1|9
1728463900000|2024-10-09 08:51:40|193806.7|193681.7|193813.1|193688.1|193819.1|193694.1|193804.4|193679.4|16
1728463910000|2024-10-09 08:51:50|193809.1|193684.1|193781.8|193656.8|193819.2|193694.2|193772|193647|31
1728463920000|2024-10-09 08:52:00|193776.3|193651.3|193786.2|193661.2|193786.2|193661.2|193771|193646|18
1728463930000|2024-10-09 08:52:10|193777.9|193652.9|193782.4|193657.4|193783.3|193658.3|193775.6|193650.6|17
1728463940000|2024-10-09 08:52:20|193781.4|193656.4|193782.8|193657.8|193783.8|193658.8|193781.4|193656.4|10
1728463950000|2024-10-09 08:52:30|193783.4|193658.4|193781.7|193656.7|193787.9|193662.9|193776.5|193651.5|18
1728463960000|2024-10-09 08:52:40|193782.2|193657.2|193785.3|193660.3|193788.7|193663.7|193780.4|193655.4|13
1728463970000|2024-10-09 08:52:50|193786.6|193661.6|193792.1|193667.1|193792.4|193667.4|193765.6|193640.6|16
1728463980000|2024-10-09 08:53:00|193791.6|193666.6|193790.9|193665.9|193792.2|193705.3|193755.3|193659.6|13
1728463990000|2024-10-09 08:53:10|193784|193659|193787.8|193662.8|193801.6|193676.6|193780.3|193655.3|19
1728464000000|2024-10-09 08:53:20|193801.4|193676.4|193789.1|193664.1|193801.4|193676.4|193787.7|193662.7|14
1728464010000|2024-10-09 08:53:30|193788.9|193663.9|193786.7|193661.7|193800.6|193675.6|193779.5|193654.5|26
1728464020000|2024-10-09 08:53:40|193787.6|193662.6|193788.3|193663.3|193790.6|193665.6|193781.8|193656.8|24
1728464030000|2024-10-09 08:53:50|193788.6|193663.6|193789.2|193664.2|193790.5|193665.5|193782|193657|16
1728464040000|2024-10-09 08:54:00|193788.2|193663.2|193786.4|193661.4|193801|193676|193775.2|193650.2|27
1728464050000|2024-10-09 08:54:10|193785.4|193660.4|193798.8|193673.8|193800.2|193675.2|193777.3|193652.3|29
1728464060000|2024-10-09 08:54:20|193798.6|193673.6|193735|193685|193799.8|193685|193723.2|193640.8|17
1728464080000|2024-10-09 08:54:40|193731.6|193681.6|193815.1|193690.1|193838.2|193713.2|193731.6|193673|27
1728464090000|2024-10-09 08:54:50|193816.3|193691.3|193818.9|193693.9|193819.9|193694.9|193815.2|193690.2|13
1728464100000|2024-10-09 08:55:00|193815.1|193690.1|193829.3|193704.3|193829.9|193704.9|193789.4|193664.4|23
1728464110000|2024-10-09 08:55:10|193827.9|193702.9|193861.6|193736.6|193874|193749|193822.4|193697.4|28
1728464120000|2024-10-09 08:55:20|193861.5|193736.5|193867.2|193742.2|193868.3|193743.3|193853.7|193728.7|30
1728464130000|2024-10-09 08:55:30|193855.9|193730.9|193829.9|193779.9|193868.8|193780.6|193820|193727|29
1728464140000|2024-10-09 08:55:40|193854.1|193729.1|193865.8|193740.8|193867|193742|193853.6|193728.6|14
1728464150000|2024-10-09 08:55:50|193865.1|193740.1|193866.1|193741.1|193867.8|193742.8|193853.7|193728.7|24
1728464160000|2024-10-09 08:56:00|193820.8|193695.8|193837|193712|193838.5|193713.5|193820.8|193695.8|11
1728464170000|2024-10-09 08:56:10|193837.2|193712.2|193860.9|193735.9|193861.7|193785.6|193827|193702|28
1728464180000|2024-10-09 08:56:20|193861|193736|193860.6|193735.6|193865.9|193740.9|193849.7|193724.7|32
1728464190000|2024-10-09 08:56:30|193860.4|193735.4|193856.8|193731.8|193871|193746|193850.4|193725.4|33
1728464200000|2024-10-09 08:56:40|193854.9|193729.9|193864.7|193739.7|193866.5|193741.5|193842.2|193717.2|27
1728464210000|2024-10-09 08:56:50|193864.9|193739.9|193858.5|193733.5|193870.1|193745.1|193846.2|193721.2|30
1728464220000|2024-10-09 08:57:00|193857.8|193732.8|193843.5|193718.5|193857.8|193732.8|193830|193705|8
1728464230000|2024-10-09 08:57:10|193843.4|193718.4|193839.8|193714.8|193844.7|193719.7|193828|193703|17
1728464240000|2024-10-09 08:57:20|193840.1|193715.1|193842.5|193717.5|193842.5|193717.5|193828.2|193703.2|24
1728464250000|2024-10-09 08:57:30|193842.7|193717.7|193774.3|193649.3|193842.7|193717.7|193714.1|193649.3|23
1728464260000|2024-10-09 08:57:40|193760.2|193635.2|193773.4|193648.4|193784.3|193659.3|193760.2|193635.2|40
1728464270000|2024-10-09 08:57:50|193773.7|193648.7|193776.7|193651.7|193785|193660|193751.9|193626.9|34
1728464280000|2024-10-09 08:58:00|193765|193640|193798.7|193673.7|193803|193709.5|193746.2|193621.2|26
1728464290000|2024-10-09 08:58:10|193796|193671|193793|193668|193812.9|193687.9|193790.6|193665.6|24
1728464300000|2024-10-09 08:58:20|193793.4|193668.4|193792.2|193667.2|193810|193685|193786.4|193661.4|27
1728464310000|2024-10-09 08:58:30|193792.5|193667.5|193791.3|193666.3|193793.7|193668.7|193784.6|193659.6|25
1728464320000|2024-10-09 08:58:40|193787.9|193662.9|193786.6|193661.6|193791.2|193666.2|193784.2|193659.2|28
1728464330000|2024-10-09 08:58:50|193786.7|193661.7|193777.3|193652.3|193788.9|193663.9|193775.3|193650.3|27
1728464340000|2024-10-09 08:59:00|193765|193640|193761.7|193636.7|193765.6|193640.6|193751.3|193626.3|27
1728464350000|2024-10-09 08:59:10|193762|193637|193761.3|193636.3|193762.4|193637.4|193751.3|193626.3|26
1728464360000|2024-10-09 08:59:20|193751.2|193626.2|193751|193626|193761.6|193636.6|193750.7|193625.7|13
1728464370000|2024-10-09 08:59:30|193761.9|193636.9|193750.7|193625.7|193761.9|193636.9|193750.7|193625.7|9
1728464380000|2024-10-09 08:59:40|193750.8|193625.8|193761.3|193636.3|193763.6|193638.6|193750.8|193625.8|9
1728464390000|2024-10-09 08:59:50|193761.1|193636.1|193761.1|193636.1|193761.3|193636.3|193761.1|193636.1|3
1728464400000|2024-10-09 09:00:00|193754.3|193629.3|193710.9|193585.9|193783.1|193658.1|193664|193575.7|34
1728464410000|2024-10-09 09:00:10|193709.4|193584.4|193692|193567|193711.1|193591.7|193641.7|193560.7|31
1728464420000|2024-10-09 09:00:20|193691.7|193566.7|193695.6|193570.6|193698|193573|193684.8|193559.8|20
1728464430000|2024-10-09 09:00:30|193694.8|193569.8|193667.4|193542.4|193695.4|193570.4|193661.4|193536.4|31
1728464440000|2024-10-09 09:00:40|193675.6|193550.6|193665|193540|193675.6|193550.6|193655|193530|29
1728464450000|2024-10-09 09:00:50|193653.9|193528.9|193661|193536|193668.2|193543.2|193653.6|193528.6|33
1728464460000|2024-10-09 09:01:00|193643.8|193518.8|193599.1|193549.1|193648.4|193549.7|193591.6|193504.5|20
1728464470000|2024-10-09 09:01:10|193601.4|193551.4|193593.5|193543.5|193602.2|193552.2|193593.5|193543.5|16
1728464480000|2024-10-09 09:01:20|193595.8|193545.8|193636.1|193511.1|193659.7|193562.3|193595.8|193498.1|28
1728464490000|2024-10-09 09:01:30|193631.2|193506.2|193628.4|193503.4|193638.8|193513.8|193628.4|193503.4|10
1728464500000|2024-10-09 09:01:40|193634.1|193509.1|193594.4|193544.4|193634.1|193544.4|193586.8|193500.5|26
1728464510000|2024-10-09 09:01:50|193586|193536|193592.9|193542.9|193600.3|193550.3|193586|193536|17
1728464520000|2024-10-09 09:02:00|193582.9|193532.9|193695.5|193570.5|193695.5|193580.5|193578.3|193528.3|19
1728464530000|2024-10-09 09:02:10|193705.9|193580.9|193703.3|193578.3|193710.1|193584.3|193691.8|193566.8|31
1728464540000|2024-10-09 09:02:20|193702.6|193577.6|193701.6|193576.6|193708.5|193583.5|193696|193571|22
1728464550000|2024-10-09 09:02:30|193701.2|193576.2|193708.6|193583.6|193716.4|193591.4|193700.3|193575.3|33
1728464560000|2024-10-09 09:02:40|193710.8|193585.8|193698.3|193573.3|193711.5|193586.5|193696.5|193571.5|30
1728464570000|2024-10-09 09:02:50|193699.3|193574.3|193680.9|193555.9|193699.3|193574.3|193668.3|193543.3|36
1728464580000|2024-10-09 09:03:00|193680.5|193555.5|193678.9|193553.9|193683.5|193558.5|193675.2|193550.2|27
1728464590000|2024-10-09 09:03:10|193678.5|193553.5|193714.1|193589.1|193728.4|193603.4|193677.7|193552.7|30
1728464600000|2024-10-09 09:03:20|193716.4|193591.4|193723.3|193598.3|193723.3|193598.3|193712.1|193587.1|38
1728464610000|2024-10-09 09:03:30|193719.4|193594.4|193724.7|193599.7|193727.3|193602.3|193713.6|193588.6|39
1728464620000|2024-10-09 09:03:40|193725.6|193600.6|193706.6|193581.6|193728.9|193603.9|193704.8|193579.8|36
1728464630000|2024-10-09 09:03:50|193707.7|193582.7|193721.5|193596.5|193721.5|193596.5|193706.7|193581.7|39
1728464640000|2024-10-09 09:04:00|193720.4|193595.4|193720.4|193595.4|193726.9|193601.9|193709|193584|40
1728464650000|2024-10-09 09:04:10|193716.6|193591.6|193711.9|193586.9|193721.3|193596.3|193705.3|193580.3|28
1728464660000|2024-10-09 09:04:20|193714.4|193589.4|193717.6|193592.6|193727.4|193602.4|193711.3|193586.3|36
1728464670000|2024-10-09 09:04:30|193718.4|193593.4|193741.5|193616.5|193747.4|193622.4|193718.4|193593.4|39
1728464680000|2024-10-09 09:04:40|193742|193617|193742.9|193617.9|193754.3|193629.3|193733.9|193608.9|35
1728464690000|2024-10-09 09:04:50|193746.8|193621.8|193692|193567|193752.5|193627.5|193686.4|193561.4|36
1728464700000|2024-10-09 09:05:00|193680.3|193555.3|193658.5|193533.5|193684.4|193559.4|193645.5|193520.5|40
1728464710000|2024-10-09 09:05:10|193659.6|193534.6|193648.4|193523.4|193673.8|193548.8|193648.1|193523.1|39
1728464720000|2024-10-09 09:05:20|193659.4|193534.4|193667|193542|193668.4|193543.4|193638.5|193513.5|39
1728464730000|2024-10-09 09:05:30|193666.4|193541.4|193672|193547|193681.7|193556.7|193661|193536|37
1728464740000|2024-10-09 09:05:40|193674.9|193549.9|193687.8|193562.8|193687.8|193562.8|193661.6|193536.6|30
1728464750000|2024-10-09 09:05:50|193674.4|193549.4|193688.9|193563.9|193692.6|193567.6|193661.6|193536.6|31
1728464760000|2024-10-09 09:06:00|193675|193550|193675.1|193550.1|193686.6|193561.6|193651.4|193526.4|22
1728464770000|2024-10-09 09:06:10|193680.1|193555.1|193666|193541|193688.5|193563.5|193650.3|193525.3|26
1728464780000|2024-10-09 09:06:20|193665.8|193540.8|193658.5|193533.5|193693.7|193593.3|193628.5|193526|40
1728464790000|2024-10-09 09:06:30|193658.7|193533.7|193698.4|193573.4|193698.4|193593|193627.9|193525.4|34
1728464800000|2024-10-09 09:06:40|193657.8|193532.8|193675.4|193550.4|193689.6|193593.8|193627.9|193532.8|35
1728464810000|2024-10-09 09:06:50|193637.9|193587.9|193613.6|193563.6|193688.8|193593.1|193611.6|193561.6|28
1728464820000|2024-10-09 09:07:00|193664.1|193539.1|193669.9|193544.9|193687.2|193575.5|193613.9|193488.9|33
1728464830000|2024-10-09 09:07:10|193655.4|193530.4|193652.4|193527.4|193659.7|193585.2|193629.8|193527.4|15
1728464840000|2024-10-09 09:07:20|193652.2|193527.2|193662.9|193537.9|193679.8|193554.8|193644.6|193519.6|27
1728464850000|2024-10-09 09:07:30|193662.2|193537.2|193672.6|193547.6|193672.9|193547.9|193649.1|193524.1|19
1728464860000|2024-10-09 09:07:40|193672.8|193547.8|193684.1|193559.1|193754.9|193662.5|193650.6|193547.8|33
1728464870000|2024-10-09 09:07:50|193683.1|193558.1|193649.6|193599.6|193703.8|193602.9|193647.1|193548.7|26
1728464880000|2024-10-09 09:08:00|193619|193569|193631.4|193506.4|193639.8|193569|193619|193499.8|21
1728464890000|2024-10-09 09:08:10|193631.5|193506.5|193639.8|193514.8|193655.7|193555.5|193605.5|193505.9|11
1728464900000|2024-10-09 09:08:20|193639.6|193514.6|193637.4|193512.4|193653.7|193528.7|193623.6|193498.6|18
1728464910000|2024-10-09 09:08:30|193637.9|193512.9|193634.1|193509.1|193654.2|193529.2|193612.6|193487.6|27
1728464920000|2024-10-09 09:08:40|193636.1|193511.1|193562.8|193512.8|193639.7|193522.9|193557.5|193487.9|25
1728464930000|2024-10-09 09:08:50|193559|193509|193601.4|193476.4|193615.1|193527.8|193558.9|193464.3|29
1728464940000|2024-10-09 09:09:00|193564.4|193514.4|193553.2|193503.2|193564.4|193514.4|193543|193493|4
1728464950000|2024-10-09 09:09:10|193543.3|193493.3|193572.7|193447.7|193595.2|193507|193543.3|193441.6|10
1728464960000|2024-10-09 09:09:20|193572.6|193447.6|193565|193515|193610.7|193516.7|193555|193447.6|30
1728464970000|2024-10-09 09:09:30|193558.6|193508.6|193564|193514|193564|193514|193558.6|193508.6|6
1728464980000|2024-10-09 09:09:40|193558.3|193508.3|193565.4|193515.4|193565.4|193515.4|193556.4|193506.4|15
1728464990000|2024-10-09 09:09:50|193558.6|193508.6|193564.1|193514.1|193594.9|193515.3|193554.9|193469.9|20
1728465000000|2024-10-09 09:10:00|193552.4|193502.4|193635.5|193585.5|193651.7|193585.5|193552.4|193502.4|14
1728465010000|2024-10-09 09:10:10|193630.4|193580.4|193658.5|193533.5|193666.3|193580.4|193628.6|193522.3|26
1728465020000|2024-10-09 09:10:20|193675.5|193550.5|193663.5|193538.5|193675.5|193550.5|193645|193520|32
1728465030000|2024-10-09 09:10:30|193665.9|193540.9|193662.9|193537.9|193675.1|193550.1|193647|193522|23
1728465040000|2024-10-09 09:10:40|193665.6|193540.6|193654.7|193529.7|193668.5|193543.5|193652.3|193527.3|14
1728465050000|2024-10-09 09:10:50|193666.3|193541.3|193684.9|193559.9|193710.4|193614.7|193653.9|193528.9|28
1728465060000|2024-10-09 09:11:00|193693.8|193568.8|193644.3|193519.3|193693.8|193568.8|193596.6|193519.3|34
1728465070000|2024-10-09 09:11:10|193658.7|193533.7|193641.4|193516.4|193662.5|193537.5|193641.4|193516.4|22
1728465080000|2024-10-09 09:11:20|193641.9|193516.9|193645.5|193520.5|193661.7|193536.7|193641.7|193516.7|21
1728465090000|2024-10-09 09:11:30|193641.7|193516.7|193659.1|193534.1|193675.2|193550.2|193641.7|193516.7|19
1728465100000|2024-10-09 09:11:40|193659.4|193534.4|193674|193549|193674|193549|193649.5|193524.5|25
1728465110000|2024-10-09 09:11:50|193675|193550|193688.5|193563.5|193704.2|193579.2|193656.3|193531.3|25
1728465120000|2024-10-09 09:12:00|193703.6|193578.6|193658.7|193533.7|193703.6|193581|193631|193524.8|30
1728465130000|2024-10-09 09:12:10|193669.7|193544.7|193652.5|193527.5|193682.9|193557.9|193652.5|193527.5|26
1728465140000|2024-10-09 09:12:20|193656.8|193531.8|193666.5|193541.5|193679.4|193554.4|193653.3|193528.3|17
1728465150000|2024-10-09 09:12:30|193653.7|193528.7|193672.1|193547.1|193685.1|193586.6|193635.9|193527|31
1728465160000|2024-10-09 09:12:40|193671.2|193546.2|193655.9|193530.9|193681.1|193580.9|193630.9|193526.6|25
1728465170000|2024-10-09 09:12:50|193655.6|193530.6|193655.3|193530.3|193666.7|193541.7|193652.8|193527.8|19
1728465180000|2024-10-09 09:13:00|193651.1|193526.1|193648.6|193523.6|193666.5|193567.3|193611.5|193514.6|29
1728465190000|2024-10-09 09:13:10|193647.7|193522.7|193644.7|193519.7|193655.3|193530.3|193638.1|193513.1|36
1728465200000|2024-10-09 09:13:20|193644|193519|193651.7|193526.7|193651.8|193526.8|193643.5|193518.5|34
1728465210000|2024-10-09 09:13:30|193643.8|193518.8|193639.7|193514.7|193650.8|193525.8|193639.7|193514.7|32
1728465220000|2024-10-09 09:13:40|193640|193515|193648.6|193523.6|193654.1|193529.1|193640|193515|19
1728465230000|2024-10-09 09:13:50|193641.2|193516.2|193646.7|193521.7|193648.9|193523.9|193641.2|193516.2|22
1728465240000|2024-10-09 09:14:00|193638.1|193513.1|193633.7|193508.7|193650.1|193525.1|193621.5|193496.5|33
1728465250000|2024-10-09 09:14:10|193636|193511|193636.2|193511.2|193638.9|193513.9|193630.3|193505.3|31
1728465260000|2024-10-09 09:14:20|193634.5|193509.5|193633.6|193508.6|193637.9|193512.9|193630.9|193505.9|24
1728465270000|2024-10-09 09:14:30|193631.9|193506.9|193701.2|193576.2|193711|193586|193626.3|193501.3|27
1728465280000|2024-10-09 09:14:40|193703.4|193578.4|193689.3|193564.3|193703.4|193578.4|193669.9|193544.9|19
1728465290000|2024-10-09 09:14:50|193678.5|193553.5|193671.6|193546.6|193678.5|193553.5|193658.5|193533.5|30
1728465300000|2024-10-09 09:15:00|193665.1|193540.1|193647.3|193522.3|193665.1|193540.1|193630.7|193505.7|21
1728465310000|2024-10-09 09:15:10|193636.2|193511.2|193652.7|193527.7|193666.3|193541.3|193616.3|193491.3|31
1728465320000|2024-10-09 09:15:20|193651.3|193526.3|193631.6|193506.6|193663.3|193569.9|193588.9|193504.6|35
1728465330000|2024-10-09 09:15:30|193626.8|193501.8|193626.9|193501.9|193632.5|193507.5|193622|193497|34
1728465340000|2024-10-09 09:15:40|193626.6|193501.6|193616.8|193491.8|193626.9|193501.9|193609.8|193484.8|33
1728465350000|2024-10-09 09:15:50|193614.6|193489.6|193617|193492|193618.9|193493.9|193610.3|193485.3|28
1728465360000|2024-10-09 09:16:00|193610.9|193485.9|193625.2|193500.2|193625.2|193507.4|193557.4|193465.5|37
1728465370000|2024-10-09 09:16:10|193611.7|193486.7|193620.7|193495.7|193623.5|193498.5|193608.5|193483.5|33
1728465380000|2024-10-09 09:16:20|193617.9|193492.9|193611.9|193486.9|193626.9|193501.9|193604.7|193479.7|38
1728465390000|2024-10-09 09:16:30|193609.2|193484.2|193590.2|193465.2|193610.9|193485.9|193585.8|193460.8|31
1728465400000|2024-10-09 09:16:40|193592.2|193467.2|193590.8|193465.8|193593.4|193468.4|193587.4|193462.4|24
1728465410000|2024-10-09 09:16:50|193591.3|193466.3|193593.3|193468.3|193594.3|193469.3|193588|193463|16
1728465420000|2024-10-09 09:17:00|193586.7|193461.7|193595.6|193470.6|193604.8|193479.8|193586.7|193461.7|35
1728465430000|2024-10-09 09:17:10|193600.5|193475.5|193601.6|193476.6|193603.4|193478.4|193594.5|193469.5|23
1728465440000|2024-10-09 09:17:20|193600.7|193475.7|193602.1|193477.1|193602.1|193477.1|193590.7|193465.7|21
1728465450000|2024-10-09 09:17:30|193601.5|193476.5|193599.7|193474.7|193601.9|193476.9|193590.9|193465.9|27
1728465460000|2024-10-09 09:17:40|193601|193476|193600.7|193475.7|193601.9|193476.9|193591.2|193466.2|23
1728465470000|2024-10-09 09:17:50|193601.3|193476.3|193607.6|193482.6|193629|193504|193588|193463|29
1728465480000|2024-10-09 09:18:00|193607.3|193482.3|193622.7|193497.7|193624.9|193535.1|193572.9|193471.6|34
1728465490000|2024-10-09 09:18:10|193623.3|193498.3|193596.6|193471.6|193623.3|193498.3|193596.6|193471.6|31
1728465500000|2024-10-09 09:18:20|193595.5|193470.5|193615.2|193490.2|193617.3|193492.3|193595|193470|36
1728465510000|2024-10-09 09:18:30|193616.3|193491.3|193615.8|193490.8|193616.6|193491.6|193596.8|193471.8|33
1728465520000|2024-10-09 09:18:40|193615.4|193490.4|193608.7|193483.7|193617.1|193492.1|193590.4|193465.4|36
1728465530000|2024-10-09 09:18:50|193615.9|193490.9|193615.8|193490.8|193617.8|193492.8|193596.4|193471.4|30
1728465540000|2024-10-09 09:19:00|193605.8|193480.8|193490.5|193440.5|193605.8|193480.8|193477|193400.8|18
1728465550000|2024-10-09 09:19:10|193485.2|193435.2|193524.6|193399.6|193527.3|193438.5|193485.2|193384.2|29
1728465560000|2024-10-09 09:19:20|193511.7|193386.7|193511.8|193386.8|193525.2|193400.2|193508.3|193383.3|25
1728465570000|2024-10-09 09:19:30|193512.3|193387.3|193504.6|193379.6|193524.6|193399.6|193503.8|193378.8|31
1728465580000|2024-10-09 09:19:40|193517.1|193392.1|193487.5|193362.5|193519.5|193394.5|193480.3|193355.3|30
1728465590000|2024-10-09 09:19:50|193494.8|193369.8|193469.9|193419.9|193502|193419.9|193457|193357.3|32
1728465600000|2024-10-09 09:20:00|193456.5|193406.5|193495.4|193370.4|193495.5|193416.1|193443.6|193370.4|28
1728465610000|2024-10-09 09:20:10|193443.9|193393.9|193518.2|193393.2|193526.2|193431.2|193443.9|193360.5|31
1728465620000|2024-10-09 09:20:20|193525.2|193400.2|193535.7|193410.7|193538.2|193413.2|193522.3|193397.3|29
1728465630000|2024-10-09 09:20:30|193537.9|193412.9|193525.7|193400.7|193537.9|193412.9|193508.8|193383.8|26
1728465640000|2024-10-09 09:20:40|193525.5|193400.5|193510|193385|193526.8|193446.9|193496.9|193385|29
1728465650000|2024-10-09 09:20:50|193517.5|193392.5|193506.6|193381.6|193525.7|193400.7|193504|193379|23
1728465660000|2024-10-09 09:21:00|193458.5|193408.5|193432|193382|193513.9|193411.9|193432|193331.9|38
1728465670000|2024-10-09 09:21:10|193436.6|193386.6|193474.2|193349.2|193475|193387.8|193430.6|193334.5|21
1728465680000|2024-10-09 09:21:20|193473|193348|193478.5|193353.5|193478.5|193396.6|193432.5|193331.3|35
1728465690000|2024-10-09 09:21:30|193482.1|193357.1|193515.5|193390.5|193533.5|193441.5|193441.5|193350|34
1728465700000|2024-10-09 09:21:40|193512.6|193387.6|193528.3|193403.3|193535.7|193410.7|193511.9|193386.9|20
1728465710000|2024-10-09 09:21:50|193528.1|193403.1|193527.7|193402.7|193528.1|193403.1|193509.1|193384.1|26
1728465720000|2024-10-09 09:22:00|193528.5|193403.5|193512|193387|193530.7|193405.7|193512|193387|22
1728465730000|2024-10-09 09:22:10|193524.4|193399.4|193513.1|193388.1|193527.7|193402.7|193510.1|193385.1|9
1728465740000|2024-10-09 09:22:20|193527.7|193402.7|193503.2|193378.2|193527.7|193432.3|193475.7|193375.8|26
1728465750000|2024-10-09 09:22:30|193517.5|193392.5|193517.1|193392.1|193527.9|193402.9|193501|193376|16
1728465760000|2024-10-09 09:22:40|193510.9|193385.9|193513.6|193388.6|193521.3|193396.3|193492.5|193367.5|34
1728465770000|2024-10-09 09:22:50|193514.5|193389.5|193505.1|193380.1|193515.6|193432.6|193482.6|193364.7|28
1728465780000|2024-10-09 09:23:00|193504.5|193379.5|193467.5|193342.5|193504.5|193401.1|193440.5|193340.5|33
1728465790000|2024-10-09 09:23:10|193481.5|193356.5|193458.7|193333.7|193494.1|193386.3|193424.7|193330.5|35
1728465800000|2024-10-09 09:23:20|193471.5|193346.5|193491.6|193366.6|193511.1|193411.7|193456.4|193331.4|35
1728465810000|2024-10-09 09:23:30|193490.9|193365.9|193458.8|193408.8|193509.4|193418.7|193458.4|193354.2|30
1728465820000|2024-10-09 09:23:40|193455.4|193405.4|193454.7|193404.7|193488.9|193417.2|193453.2|193363.9|24
1728465830000|2024-10-09 09:23:50|193465.1|193415.1|193485.9|193360.9|193493.3|193415.1|193436.2|193334.8|24
1728465840000|2024-10-09 09:24:00|193439.2|193389.2|193506.3|193381.3|193524.7|193424.9|193438.6|193336.1|36
1728465850000|2024-10-09 09:24:10|193518.1|193393.1|193519.3|193394.3|193526.4|193425.9|193467.9|193383.6|36
1728465860000|2024-10-09 09:24:20|193507.6|193382.6|193462.8|193412.8|193522.4|193424.7|193462.8|193360.4|36
1728465870000|2024-10-09 09:24:30|193514.9|193389.9|193445.5|193395.5|193514.9|193412.8|193440.9|193366.2|8
1728465880000|2024-10-09 09:24:40|193469.2|193344.2|193424.3|193374.3|193495.1|193393.6|193417.5|193322.9|13
1728465890000|2024-10-09 09:24:50|193449.3|193324.3|193442.2|193317.2|193475.5|193371.9|193416.4|193317.2|22
1728465900000|2024-10-09 09:25:00|193457.8|193332.8|193419.8|193294.8|193457.8|193332.8|193404.3|193279.3|34
1728465910000|2024-10-09 09:25:10|193420.8|193295.8|193419.1|193294.1|193422.1|193324|193374|193289.8|29
1728465920000|2024-10-09 09:25:20|193420.3|193295.3|193446.4|193321.4|193449.6|193351.4|193396.5|193295.3|30
1728465930000|2024-10-09 09:25:30|193445.9|193320.9|193460.5|193335.5|193472.8|193347.8|193435.6|193310.6|32
1728465940000|2024-10-09 09:25:40|193461|193336|193427.6|193377.6|193477.5|193377.6|193421.9|193323.1|19
1728465950000|2024-10-09 09:25:50|193423.3|193373.3|193478.8|193353.8|193483.4|193377.7|193423.3|193308.6|29
1728465960000|2024-10-09 09:26:00|193461.6|193336.6|193463.5|193338.5|193473.1|193348.1|193415.8|193290.8|38
1728465970000|2024-10-09 09:26:10|193464.1|193339.1|193463.3|193338.3|193478.3|193353.3|193461.1|193336.1|29
1728465980000|2024-10-09 09:26:20|193463.6|193338.6|193466.3|193341.3|193485.9|193380.1|193430.1|193337|26
1728465990000|2024-10-09 09:26:30|193479.7|193354.7|193471|193346|193480|193355|193465.5|193340.5|26
1728466000000|2024-10-09 09:26:40|193461.2|193336.2|193435.7|193310.7|193461.2|193336.2|193412.5|193287.5|29
1728466010000|2024-10-09 09:26:50|193422.4|193297.4|193438.6|193313.6|193439.5|193335.3|193385.3|193297.4|14
1728466020000|2024-10-09 09:27:00|193388.6|193338.6|193411|193286|193434.6|193338.6|193357.7|193258.4|37
1728466030000|2024-10-09 09:27:10|193402.9|193277.9|193374.4|193324.4|193423.9|193325.5|193362|193258.6|39
1728466040000|2024-10-09 09:27:20|193365.8|193315.8|193370|193320|193375.8|193325.8|193358|193308|11
1728466050000|2024-10-09 09:27:30|193375|193325|193363.9|193313.9|193414.9|193325|193355|193259|38
1728466060000|2024-10-09 09:27:40|193360.4|193310.4|193410|193285|193412.8|193310.4|193360.4|193258|38
1728466070000|2024-10-09 09:27:50|193397.7|193272.7|193406.6|193281.6|193413.2|193305.5|193346.4|193263.2|39
1728466080000|2024-10-09 09:28:00|193391.9|193266.9|193391.8|193266.8|193409.8|193291.3|193339.3|193233.2|25
1728466090000|2024-10-09 09:28:10|193393.9|193268.9|193404.4|193279.4|193414.2|193316.8|193355|193267.4|40
1728466100000|2024-10-09 09:28:20|193408|193283|193412.6|193287.6|193414.2|193317.2|193352|193268.2|39
1728466110000|2024-10-09 09:28:30|193413.3|193288.3|193412.3|193287.3|193415.2|193313.6|193361.2|193272.1|36
1728466120000|2024-10-09 09:28:40|193409.2|193284.2|193407.3|193282.3|193411|193318.5|193347.7|193248.5|38
1728466130000|2024-10-09 09:28:50|193399.8|193274.8|193403.4|193278.4|193409.7|193284.7|193387|193262|33
1728466140000|2024-10-09 09:29:00|193355|193305|193384.4|193259.4|193385.3|193305|193340.4|193248.8|21
1728466150000|2024-10-09 09:29:10|193384|193259|193387.1|193262.1|193400.2|193294|193344|193240.5|34
1728466160000|2024-10-09 09:29:20|193400|193275|193341.3|193291.3|193400|193300.3|193335.8|193239.5|15
1728466170000|2024-10-09 09:29:30|193334|193284|193369.9|193244.9|193374.2|193295|193332.8|193244.1|13
1728466180000|2024-10-09 09:29:40|193372.7|193247.7|193350.1|193300.1|193379.4|193303|193338.5|193240|17
1728466190000|2024-10-09 09:29:50|193345|193295|193344.3|193294.3|193393.2|193300.8|193335.3|193252.7|16
1728466200000|2024-10-09 09:30:00|193336.4|193286.4|193350.8|193300.8|193383.5|193302.2|193336.4|193236.9|28
1728466210000|2024-10-09 09:30:10|193341.2|193291.2|193344.3|193294.3|193394.5|193305.8|193338.8|193230.2|26
1728466220000|2024-10-09 09:30:20|193368.3|193243.3|193383.6|193258.6|193390.6|193296|193344.9|193233.8|18
1728466230000|2024-10-09 09:30:30|193384.6|193259.6|193374.1|193249.1|193384.6|193273.5|193319.8|193240.6|33
1728466240000|2024-10-09 09:30:40|193378.9|193253.9|193321|193271|193386.8|193276.2|193317.8|193246.1|22
1728466250000|2024-10-09 09:30:50|193370.6|193245.6|193356.6|193231.6|193387.4|193283.9|193320.8|193231.6|30
1728466260000|2024-10-09 09:31:00|193357|193232|193346.6|193221.6|193369.7|193244.7|193346.6|193221.6|18
1728466270000|2024-10-09 09:31:10|193367.3|193242.3|193349.1|193224.1|193367.3|193242.3|193338.5|193213.5|23
1728466280000|2024-10-09 09:31:20|193335.6|193210.6|193376|193251|193377.1|193274.9|193310|193207.1|27
1728466290000|2024-10-09 09:31:30|193376.1|193251.1|193338.3|193288.3|193381.8|193288.3|193334.2|193248.2|6
1728466300000|2024-10-09 09:31:40|193364|193239|193364|193239|193364.7|193239.7|193363.9|193238.9|12
1728466310000|2024-10-09 09:31:50|193364.2|193239.2|193364.2|193239.2|193364.5|193239.5|193363.9|193238.9|9
1728466320000|2024-10-09 09:32:00|193341|193216|193410|193223|193410|193223|193341|193216|3
1728466330000|2024-10-09 09:32:10|193381.9|193224|193388.7|193263.7|193388.7|193263.7|193356.5|193223|20
1728466340000|2024-10-09 09:32:20|193340.3|193290.3|193373.5|193248.5|193373.5|193290.3|193337.9|193234.3|8
1728466350000|2024-10-09 09:32:30|193373.2|193248.2|193340.3|193290.3|193373.6|193290.3|193340.3|193236.5|9
1728466360000|2024-10-09 09:32:40|193365.8|193240.8|193362|193237|193366.7|193290.3|193336.4|193236.9|9
1728466370000|2024-10-09 09:32:50|193362.7|193237.7|193360.7|193235.7|193362.7|193284.7|193334.7|193235.2|16
1728466380000|2024-10-09 09:33:00|193334.7|193284.7|193340.8|193290.8|193387.1|193290.8|193334.7|193235|19
1728466390000|2024-10-09 09:33:10|193337.2|193287.2|193363.4|193238.4|193363.9|193291.3|193337.1|193237|23
1728466400000|2024-10-09 09:33:20|193362.9|193237.9|193341|193291|193374.1|193291|193341|193237.4|9
1728466410000|2024-10-09 09:33:30|193337.3|193287.3|193374|193249|193374|193287.3|193337.3|193237.7|16
1728466420000|2024-10-09 09:33:40|193359.4|193234.4|193338.2|193288.2|193390.3|193302.2|193329.8|193234.4|19
1728466430000|2024-10-09 09:33:50|193385.6|193260.6|193339.4|193289.4|193393.4|193295.5|193339.4|193246.6|21
1728466440000|2024-10-09 09:34:00|193344.7|193294.7|193435.1|193310.1|193437.2|193347.2|193342.2|193246.2|10
1728466450000|2024-10-09 09:34:10|193436.6|193311.6|193463.7|193338.7|193481.6|193386.5|193424.6|193299.6|24
1728466460000|2024-10-09 09:34:20|193472.9|193347.9|193467|193342|193497.6|193372.6|193457.9|193332.9|17
1728466470000|2024-10-09 09:34:30|193462.9|193337.9|193460.6|193335.6|193467|193342|193454.1|193329.1|11
1728466480000|2024-10-09 09:34:40|193465.6|193340.6|193469.7|193344.7|193471.7|193373.3|193419.1|193334.3|15
1728466490000|2024-10-09 09:34:50|193470|193345|193466.7|193341.7|193471|193372.8|193411|193323.4|24
1728466500000|2024-10-09 09:35:00|193466.9|193341.9|193471.4|193346.4|193476.4|193351.4|193452.4|193327.4|32
1728466510000|2024-10-09 09:35:10|193469.9|193344.9|193462.3|193337.3|193474.5|193349.5|193462.1|193337.1|17
1728466520000|2024-10-09 09:35:20|193456.2|193331.2|193460|193335|193474.1|193373.2|193418.9|193331.2|27
1728466530000|2024-10-09 09:35:30|193470.3|193345.3|193459.1|193334.1|193471.3|193376.1|193419.5|193318.9|32
1728466540000|2024-10-09 09:35:40|193471.2|193346.2|193466.2|193341.2|193481.2|193381.6|193431.6|193328.5|34
1728466550000|2024-10-09 09:35:50|193466.6|193341.6|193464.6|193339.6|193477.2|193383|193426.2|193329.1|23
1728466560000|2024-10-09 09:36:00|193463.4|193338.4|193467.6|193342.6|193475.8|193381.7|193421.7|193325.2|20
1728466570000|2024-10-09 09:36:10|193466.8|193341.8|193451.3|193326.3|193481|193356|193451.3|193326.3|24
1728466580000|2024-10-09 09:36:20|193463.1|193338.1|193475.8|193350.8|193475.8|193413.7|193449.8|193324.8|28
1728466590000|2024-10-09 09:36:30|193450.6|193400.6|193451.1|193401.1|193454.8|193404.8|193450.6|193400.6|3
1728466600000|2024-10-09 09:36:40|193454.8|193404.8|193485.8|193360.8|193488.1|193404.8|193427.4|193345.7|28
1728466610000|2024-10-09 09:36:50|193471.8|193346.8|193462|193337|193489.5|193385.2|193435.2|193332.5|39
1728466620000|2024-10-09 09:37:00|193464.3|193339.3|193459.5|193334.5|193472.8|193369.7|193412|193332.2|34
1728466630000|2024-10-09 09:37:10|193459.4|193334.4|193460|193335|193470|193345|193458.9|193333.9|7
1728466640000|2024-10-09 09:37:20|193453.9|193328.9|193458.9|193333.9|193459.9|193360.1|193410.1|193313.2|31
1728466650000|2024-10-09 09:37:30|193448.2|193323.2|193448.4|193323.4|193459.3|193334.3|193439|193314|28
1728466660000|2024-10-09 09:37:40|193464.2|193339.2|193460|193335|193472.4|193379.7|193413.4|193318.3|37
1728466670000|2024-10-09 09:37:50|193452.6|193327.6|193456.2|193331.2|193462.4|193367.9|193413.1|193315.3|17
1728466680000|2024-10-09 09:38:00|193456.8|193331.8|193456.2|193331.2|193469.5|193344.5|193455|193330|15
1728466690000|2024-10-09 09:38:10|193459.7|193334.7|193457|193332|193459.7|193334.7|193457|193332|2
1728466700000|2024-10-09 09:38:20|193457.5|193332.5|193457.5|193332.5|193457.5|193332.5|193457.5|193332.5|1
1728466710000|2024-10-09 09:38:30|193456.7|193331.7|193451.9|193326.9|193484.4|193374.8|193424.8|193326.9|25
1728466720000|2024-10-09 09:38:40|193468.6|193343.6|193425.1|193375.1|193481.2|193393.1|193423.5|193323.6|40
1728466730000|2024-10-09 09:38:50|193428.5|193378.5|193424.9|193374.9|193444.8|193394.8|193420.3|193370.3|31
1728466740000|2024-10-09 09:39:00|193421.4|193371.4|193430.4|193380.4|193433.3|193383.3|193421.4|193371.4|19
1728466750000|2024-10-09 09:39:10|193426.7|193376.7|193428.6|193378.6|193432.7|193382.7|193423.2|193373.2|9
1728466760000|2024-10-09 09:39:20|193453.5|193328.5|193424.2|193374.2|193482.5|193385.1|193414.2|193324.9|18
1728466770000|2024-10-09 09:39:30|193449.6|193324.6|193405.3|193355.3|193468.1|193374.8|193404.1|193317.9|14
1728466780000|2024-10-09 09:39:40|193414.3|193364.3|193410.7|193360.7|193460.8|193364.3|193401.1|193300.5|31
1728466790000|2024-10-09 09:39:50|193403.8|193353.8|193441|193316|193450.2|193360.7|193383.9|193292.5|38
1728466800000|2024-10-09 09:40:00|193431.5|193306.5|193421.6|193296.6|193447.6|193361.9|193360.5|193282.7|36
1728466810000|2024-10-09 09:40:10|193421|193296|193428.5|193303.5|193429.3|193341.1|193378.9|193278.4|19
1728466820000|2024-10-09 09:40:20|193413.8|193288.8|193427.4|193302.4|193428.8|193303.8|193412.2|193287.2|17
1728466830000|2024-10-09 09:40:30|193412.3|193287.3|193413.9|193288.9|193428.4|193327.5|193368|193258.6|26
1728466840000|2024-10-09 09:40:40|193398.5|193273.5|193357.3|193307.3|193417.9|193311.9|193357.3|193259.6|27
1728466850000|2024-10-09 09:40:50|193358.2|193308.2|193382.3|193257.3|193401.8|193323.3|193345.6|193257.3|28
1728466860000|2024-10-09 09:41:00|193398.1|193273.1|193346.8|193296.8|193414.1|193313.1|193345.6|193259.6|32
1728466870000|2024-10-09 09:41:10|193358.7|193308.7|193373.3|193323.3|193416.7|193328.4|193344.9|193257.3|39
1728466880000|2024-10-09 09:41:20|193352.6|193302.6|193446.8|193321.8|193447.8|193350.9|193352.5|193284|30
1728466890000|2024-10-09 09:41:30|193397|193347|193410.2|193360.2|193449.3|193360.2|193397|193304.2|23
1728466900000|2024-10-09 09:41:40|193411.8|193361.8|193411.2|193361.2|193463|193361.8|193404.5|193309.4|19
1728466910000|2024-10-09 09:41:50|193404.9|193354.9|193445.5|193320.5|193461.9|193362|193403.9|193304.1|36
1728466920000|2024-10-09 09:42:00|193432.4|193307.4|193416.2|193366.2|193452.3|193366.2|193405|193301.3|28
1728466930000|2024-10-09 09:42:10|193451|193326|193413.5|193363.5|193457.2|193363.9|193403.3|193308.7|30
1728466940000|2024-10-09 09:42:20|193417|193367|193407|193357|193465.7|193367.8|193401.8|193299|28
1728466950000|2024-10-09 09:42:30|193408.3|193358.3|193418|193293|193453.6|193358.3|193402.4|193277.4|34
1728466960000|2024-10-09 09:42:40|193421.5|193296.5|193407|193282|193427.8|193302.8|193402.7|193277.7|38
1728466970000|2024-10-09 09:42:50|193406.4|193281.4|193390.6|193340.6|193428.4|193348.1|193384.6|193281.4|30
1728466980000|2024-10-09 09:43:00|193399.3|193349.3|193387.3|193337.3|193399.3|193349.3|193384.7|193334.7|31
1728466990000|2024-10-09 09:43:10|193399.8|193349.8|193398.9|193348.9|193400.6|193350.6|193388.3|193338.3|21
1728467000000|2024-10-09 09:43:20|193388.9|193338.9|193385.5|193335.5|193430.8|193353.6|193382.9|193286.7|28
1728467010000|2024-10-09 09:43:30|193381.9|193331.9|193394.3|193344.3|193414.7|193346|193381.9|193281.5|38
1728467020000|2024-10-09 09:43:40|193385.3|193335.3|193446.7|193321.7|193465.9|193364.9|193382.9|193293.6|40
1728467030000|2024-10-09 09:43:50|193426|193301|193447.1|193322.1|193447.9|193322.9|193426|193301|21
1728467040000|2024-10-09 09:44:00|193448.1|193323.1|193447.5|193322.5|193448.4|193323.4|193441.3|193316.3|17
1728467050000|2024-10-09 09:44:10|193447.7|193322.7|193448.2|193323.2|193449|193324|193443.8|193318.8|16
1728467060000|2024-10-09 09:44:20|193448.4|193323.4|193445.4|193320.4|193448.5|193323.5|193438.1|193313.1|22
1728467070000|2024-10-09 09:44:30|193444.6|193319.6|193443.5|193318.5|193447.6|193322.6|193441.9|193316.9|5
1728467080000|2024-10-09 09:44:40|193443.3|193318.3|193445.7|193320.7|193453.3|193328.3|193442.5|193317.5|21
1728467090000|2024-10-09 09:44:50|193445|193320|193448.6|193323.6|193452.9|193327.9|193443.6|193318.6|24
1728467100000|2024-10-09 09:45:00|193447.8|193322.8|193456|193316.1|193456.7|193324.8|193442.6|193305.7|40
1728467110000|2024-10-09 09:45:10|193436.2|193311.2|193413.6|193288.6|193456.4|193331.4|193410|193285|32
1728467120000|2024-10-09 09:45:20|193413.4|193288.4|193443.2|193318.2|193443.2|193346.6|193375.8|193278.4|31
1728467130000|2024-10-09 09:45:30|193393.5|193343.5|193419.2|193294.2|193445.3|193343.5|193393.5|193291.7|29
1728467140000|2024-10-09 09:45:40|193428.8|193303.8|193415.2|193290.2|193439|193347.2|193397.2|193288.4|34
1728467150000|2024-10-09 09:45:50|193415|193290|193436.2|193311.2|193436.2|193311.2|193410.2|193277.6|32
1728467160000|2024-10-09 09:46:00|193430.9|193305.9|193416.6|193291.6|193442.5|193317.5|193414.2|193289.2|35
1728467170000|2024-10-09 09:46:10|193430.6|193304.9|193429.1|193304.1|193443.2|193349.9|193390.8|193283.5|30
1728467180000|2024-10-09 09:46:20|193430.9|193305.9|193437.2|193312.2|193439.8|193314.8|193407.6|193282.6|37
1728467190000|2024-10-09 09:46:30|193436.8|193311.8|193438.7|193292.1|193439.7|193313.3|193422|193292.1|29
1728467200000|2024-10-09 09:46:40|193439.7|193292.8|193420.7|193288.9|193447.1|193312.7|193406.4|193276|36
1728467210000|2024-10-09 09:46:50|193418|193287.7|193439.2|193302.2|193445.8|193312.1|193418|193283.7|27
1728467220000|2024-10-09 09:47:00|193445.9|193312.2|193462.4|193337.4|193480.6|193337.4|193432.4|193290.4|30
1728467230000|2024-10-09 09:47:10|193473.1|193339.9|193460.3|193324.9|193478.1|193339.9|193445.4|193317.7|29
1728467240000|2024-10-09 09:47:20|193451.5|193326.5|193467|193313.4|193473.1|193339.9|193451|193311.7|24
1728467250000|2024-10-09 09:47:30|193464.7|193311.4|193440.3|193290.7|193464.7|193311.4|193439.7|193290.7|27
1728467260000|2024-10-09 09:47:40|193437|193290.4|193435.3|193288|193442.1|193295.5|193420.8|193285.5|33
1728467270000|2024-10-09 09:47:50|193436.3|193289|193434.7|193285.1|193446.2|193296.3|193421.5|193285.1|26
1728467280000|2024-10-09 09:48:00|193434.3|193284.7|193401.1|193255.5|193434.7|193285.7|193391.2|193247.4|39
1728467290000|2024-10-09 09:48:10|193400.1|193255.2|193402|193277|193402.1|193277|193384.5|193244.7|27
1728467300000|2024-10-09 09:48:20|193405.1|193280.1|193428.6|193303.6|193434.3|193309.3|193353.9|193253.1|30
1728467310000|2024-10-09 09:48:30|193428.3|193303.3|193416.6|193291.6|193447.2|193330.1|193380.1|193291.6|28
1728467320000|2024-10-09 09:48:40|193416.3|193291.3|193448|193323|193451.3|193326.3|193416.3|193291.3|23
1728467330000|2024-10-09 09:48:50|193443.4|193318.4|193437.3|193312.3|193449.1|193324.1|193419.3|193294.3|23
1728467340000|2024-10-09 09:49:00|193436.6|193311.6|193437.9|193312.9|193438.8|193313.8|193436.6|193311.6|14
1728467350000|2024-10-09 09:49:10|193434.7|193309.7|193430.2|193305.2|193436.2|193311.2|193426.8|193301.8|22
1728467360000|2024-10-09 09:49:20|193429.8|193304.8|193428.6|193303.6|193436.7|193311.7|193414.4|193289.4|18
1728467370000|2024-10-09 09:49:30|193428.3|193303.3|193428.7|193303.7|193430.3|193305.3|193427|193302|26
1728467380000|2024-10-09 09:49:40|193428.4|193303.4|193438.1|193313.1|193452.7|193359.9|193409.9|193287.9|23
1728467390000|2024-10-09 09:49:50|193437.6|193312.6|193437.1|193312.1|193441.6|193316.6|193437.1|193312.1|14
1728467400000|2024-10-09 09:50:00|193436.6|193311.6|193436.9|193311.9|193441.6|193316.6|193435.7|193310.7|20
1728467410000|2024-10-09 09:50:10|193437.1|193312.1|193436.1|193311.1|193438.4|193313.4|193434.5|193309.5|13
1728467420000|2024-10-09 09:50:20|193433.9|193308.9|193433.9|193308.9|193438.4|193313.4|193427|193302|29
1728467430000|2024-10-09 09:50:30|193435.9|193310.9|193429.9|193304.9|193435.9|193310.9|193423.6|193298.6|29
1728467440000|2024-10-09 09:50:40|193427.9|193302.9|193431.6|193306.6|193431.6|193306.6|193423|193298|33
1728467450000|2024-10-09 09:50:50|193427.4|193302.4|193428.2|193303.2|193431.1|193306.1|193422.7|193297.7|28
1728467460000|2024-10-09 09:51:00|193427.9|193302.9|193423|193298|193436.4|193311.4|193422|193297|29
1728467470000|2024-10-09 09:51:10|193423.7|193298.7|193421|193296|193442.6|193317.6|193419.8|193294.8|32
1728467480000|2024-10-09 09:51:20|193421.2|193296.2|193424.9|193299.9|193433.7|193308.7|193421.2|193296.2|29
1728467490000|2024-10-09 09:51:30|193423.6|193298.6|193433.9|193308.9|193436.5|193311.5|193420.5|193295.5|27
1728467500000|2024-10-09 09:51:40|193421.3|193296.3|193425.1|193300.1|193445.4|193320.4|193418.5|193293.5|29
1728467510000|2024-10-09 09:51:50|193424.4|193299.4|193421.5|193296.5|193438.7|193313.7|193419.7|193294.7|29
1728467520000|2024-10-09 09:52:00|193438.9|193313.9|193422.3|193297.3|193439.1|193314.1|193419.7|193294.7|31
1728467530000|2024-10-09 09:52:10|193422|193297|193428.6|193303.6|193449|193324|193422|193297|21
1728467540000|2024-10-09 09:52:20|193443.3|193318.3|193386.7|193336.7|193443.3|193354.8|193386.7|193317.7|15
1728467550000|2024-10-09 09:52:30|193391.4|193341.4|193391.8|193341.8|193391.8|193341.8|193386.3|193336.3|12
1728467560000|2024-10-09 09:52:40|193387.2|193337.2|193391.5|193341.5|193391.6|193341.6|193386.3|193336.3|14
1728467570000|2024-10-09 09:52:50|193387.7|193337.7|193438.1|193313.1|193442|193361.4|193385.3|193302.9|24
1728467580000|2024-10-09 09:53:00|193443.9|193318.9|193439.1|193314.1|193444.4|193319.4|193414.4|193289.4|31
1728467590000|2024-10-09 09:53:10|193425.6|193300.6|193440|193315|193440.8|193315.8|193413.5|193288.5|15
1728467600000|2024-10-09 09:53:20|193437.6|193312.6|193441.7|193316.7|193447.5|193322.5|193418.6|193293.6|24
1728467610000|2024-10-09 09:53:30|193428.1|193303.1|193441.7|193316.7|193442|193317|193415.8|193290.8|27
1728467620000|2024-10-09 09:53:40|193441.4|193316.4|193415.5|193290.5|193442.8|193340.5|193388.5|193290.5|31
1728467630000|2024-10-09 09:53:50|193442.3|193317.3|193391.4|193341.4|193443|193345.9|193387.4|193303.4|23
1728467640000|2024-10-09 09:54:00|193387.8|193337.8|193389.7|193339.7|193398.5|193348.5|193384.7|193334.7|24
1728467650000|2024-10-09 09:54:10|193395.9|193345.9|193391.6|193341.6|193395.9|193345.9|193386|193336|15
1728467660000|2024-10-09 09:54:20|193386|193336|193391.8|193341.8|193392.6|193342.6|193380.7|193330.7|11
1728467670000|2024-10-09 09:54:30|193386.3|193336.3|193392|193342|193392.2|193342.2|193382.1|193332.1|9
1728467680000|2024-10-09 09:54:40|193385.3|193335.3|193392.2|193342.2|193417.5|193351.7|193379.7|193292.3|19
1728467690000|2024-10-09 09:54:50|193395.8|193345.8|193432.3|193307.3|193445.9|193349.6|193394.1|193303.3|28
1728467700000|2024-10-09 09:55:00|193439.1|193314.1|193396.3|193346.3|193446.5|193359.4|193386.3|193288.4|28
1728467710000|2024-10-09 09:55:10|193409.1|193359.1|193410.4|193360.4|193436|193365.1|193389.2|193297.4|24
1728467720000|2024-10-09 09:55:20|193422.4|193372.4|193447|193322|193462.7|193372.4|193421.7|193312.6|20
1728467730000|2024-10-09 09:55:30|193446.9|193321.9|193417.9|193367.9|193468.3|193371.5|193417.9|193315.5|28
1728467740000|2024-10-09 09:55:40|193421.3|193371.3|193463|193338|193469.2|193379|193401.8|193325|37
1728467750000|2024-10-09 09:55:50|193465.5|193340.5|193449.1|193324.1|193465.5|193382.5|193400.7|193321.8|30
1728467760000|2024-10-09 09:56:00|193447.2|193322.2|193459.7|193334.7|193469.2|193344.2|193442.2|193317.2|37
1728467770000|2024-10-09 09:56:10|193462.6|193337.6|193459.4|193334.4|193467.4|193380.7|193403.7|193318.2|36
1728467780000|2024-10-09 09:56:20|193459.3|193334.3|193413.1|193363.1|193459.3|193364.7|193407|193334.1|26
1728467790000|2024-10-09 09:56:30|193407.5|193357.5|193446.5|193321.5|193468.7|193369.7|193407.5|193303.1|22
1728467800000|2024-10-09 09:56:40|193419.8|193369.8|193465.2|193340.2|193467.6|193369.8|193419.8|193333.2|7
1728467810000|2024-10-09 09:56:50|193463.7|193338.7|193464.1|193339.1|193464.1|193339.1|193463.4|193338.4|4
1728467820000|2024-10-09 09:57:00|193463.2|193338.2|193463.2|193338.2|193463.2|193338.2|193463.2|193338.2|1
1728467830000|2024-10-09 09:57:10|193464.2|193339.2|193464.2|193339.2|193464.2|193339.2|193464.2|193339.2|1
1728467840000|2024-10-09 09:57:20|193492.6|193304.2|193492.6|193304.2|193492.6|193304.2|193492.6|193304.2|1
1728467850000|2024-10-09 09:57:30|193491.7|193307.7|193464.3|193339.3|193491.7|193339.3|193457.4|193307.7|3
1728467860000|2024-10-09 09:57:40|193461.6|193336.6|193430.8|193305.8|193461.6|193336.6|193423.5|193298.5|7
1728467870000|2024-10-09 09:57:50|193431.4|193306.4|193431.4|193306.4|193431.4|193306.4|193431.4|193306.4|1
1728467880000|2024-10-09 09:58:00|193431.2|193306.2|193404.4|193279.4|193431.2|193306.2|193391.3|193266.3|15
1728467890000|2024-10-09 09:58:10|193405.3|193280.3|193407.9|193282.9|193414.8|193289.8|193405.3|193280.3|7
1728467900000|2024-10-09 09:58:20|193409.4|193284.4|193407.9|193282.9|193409.4|193284.4|193406.7|193281.7|11
1728467910000|2024-10-09 09:58:30|193408.8|193283.8|193418.8|193293.8|193426.8|193301.8|193408.8|193283.8|19
1728467920000|2024-10-09 09:58:40|193423.7|193298.7|193421.1|193296.1|193457.4|193347.5|193392.4|193281.8|27
1728467930000|2024-10-09 09:58:50|193423.8|193298.8|193425.2|193300.2|193439.1|193314.1|193420.5|193295.5|14
1728467940000|2024-10-09 09:59:00|193439.1|193314.1|193420.8|193295.8|193439.1|193332.8|193382.8|193294.6|23
1728467950000|2024-10-09 09:59:10|193420.9|193295.9|193416.2|193291.2|193423.8|193298.8|193415.3|193290.3|22
1728467960000|2024-10-09 09:59:20|193420.4|193295.4|193421.2|193296.2|193421.9|193296.9|193416.4|193291.4|25
1728467970000|2024-10-09 09:59:30|193418|193293|193422.8|193297.8|193424.2|193299.2|193405.5|193280.5|16
1728467980000|2024-10-09 09:59:40|193422.1|193297.1|193420.6|193295.6|193422.1|193297.1|193400|193275|26
1728467990000|2024-10-09 09:59:50|193418.6|193293.6|193420.6|193295.6|193422.7|193297.7|193401.3|193276.3|28
1728468000000|2024-10-09 10:00:00|193418.6|193293.6|193412.3|193287.3|193426.4|193336.4|193378.2|193277.8|17
1728468010000|2024-10-09 10:00:10|193426.6|193301.6|193431.9|193306.9|193442.6|193317.6|193412.2|193287.2|17
1728468020000|2024-10-09 10:00:20|193432.1|193307.1|193421.4|193296.4|193434.9|193309.9|193415.4|193290.4|16
1728468030000|2024-10-09 10:00:30|193419|193294|193413.9|193288.9|193419.1|193294.1|193410.1|193285.1|8
1728468040000|2024-10-09 10:00:40|193410.2|193285.2|193419.1|193294.1|193423|193298|193409.1|193284.1|11
1728468050000|2024-10-09 10:00:50|193415.5|193290.5|193415.6|193290.6|193416.7|193291.7|193415.5|193290.5|7
1728468060000|2024-10-09 10:01:00|193416.1|193291.1|193397|193272|193416.1|193291.1|193382.5|193257.5|18
1728468070000|2024-10-09 10:01:10|193389.7|193264.7|193386.7|193261.7|193403.1|193278.1|193381.5|193256.5|33
1728468080000|2024-10-09 10:01:20|193383.7|193258.7|193385|193260|193397.1|193272.1|193381.6|193256.6|14
1728468090000|2024-10-09 10:01:30|193361.1|193311.1|193399.8|193274.8|193405.7|193311.1|193350.9|193251.7|18
1728468100000|2024-10-09 10:01:40|193349.7|193299.7|193374.2|193249.2|193402.6|193305.7|193349.7|193249.2|19
1728468110000|2024-10-09 10:01:50|193350.1|193300.1|193365.5|193240.5|193404.8|193302.7|193333|193237.2|35
1728468120000|2024-10-09 10:02:00|193381.2|193256.2|193362.3|193237.3|193382.7|193289.2|193334.5|193233.5|29
1728468130000|2024-10-09 10:02:10|193380.1|193255.1|193362.4|193237.4|193393.8|193268.8|193356|193231|31
1728468140000|2024-10-09 10:02:20|193378.9|193253.9|193378.2|193253.2|193380.9|193255.9|193358.8|193233.8|23
1728468150000|2024-10-09 10:02:30|193359.1|193234.1|193379.4|193254.4|193380.6|193255.6|193358.3|193233.3|17
1728468160000|2024-10-09 10:02:40|193379.1|193254.1|193379.2|193254.2|193380.8|193255.8|193375.4|193250.4|23
1728468170000|2024-10-09 10:02:50|193376|193251|193377.9|193252.9|193381.4|193256.4|193375.5|193250.5|10
1728468180000|2024-10-09 10:03:00|193375.8|193250.8|193377.9|193252.9|193379.6|193254.6|193371.7|193246.7|19
1728468190000|2024-10-09 10:03:10|193374.3|193249.3|193372.4|193247.4|193379.5|193254.5|193357.1|193232.1|28
1728468200000|2024-10-09 10:03:20|193356.6|193231.6|193373.6|193248.6|193392.6|193267.6|193356.6|193231.6|34
1728468210000|2024-10-09 10:03:30|193374.2|193249.2|193374.3|193249.3|193386|193261|193370.8|193245.8|38
1728468220000|2024-10-09 10:03:40|193377.6|193252.6|193372.8|193247.8|193381.6|193256.6|193372.1|193247.1|35
1728468230000|2024-10-09 10:03:50|193370.3|193245.3|193372.1|193247.1|193385.3|193260.3|193370.2|193245.2|26
1728468240000|2024-10-09 10:04:00|193370.9|193245.9|193372.8|193247.8|193387.1|193262.1|193368.1|193243.1|20
1728468250000|2024-10-09 10:04:10|193369.3|193244.3|193373.7|193248.7|193393.7|193268.7|193366.2|193241.2|33
1728468260000|2024-10-09 10:04:20|193371.8|193246.8|193398.3|193273.3|193400.3|193275.3|193371.8|193246.8|19
1728468270000|2024-10-09 10:04:30|193397.6|193272.6|193382.9|193257.9|193399.8|193274.8|193381.5|193256.5|14
1728468280000|2024-10-09 10:04:40|193395.8|193270.8|193361.2|193311.2|193402.5|193311.2|193359.4|193257.5|29
1728468290000|2024-10-09 10:04:50|193387.1|193262.1|193356.8|193306.8|193402.5|193309.4|193356.8|193258|20
1728468300000|2024-10-09 10:05:00|193389.1|193264.1|193385.8|193260.8|193407.6|193305.9|193353.3|193251.1|28
1728468310000|2024-10-09 10:05:10|193387.6|193262.6|193375.8|193250.8|193387.7|193262.7|193375.6|193250.6|30
1728468320000|2024-10-09 10:05:20|193379.7|193254.7|193375.1|193250.1|193382.6|193257.6|193371.1|193246.1|10
1728468330000|2024-10-09 10:05:30|193372.3|193247.3|193371.5|193246.5|193374.6|193249.6|193366.7|193241.7|24
1728468340000|2024-10-09 10:05:40|193369.4|193244.4|193370.6|193245.6|193374|193249|193367.7|193242.7|16
1728468350000|2024-10-09 10:05:50|193371.2|193246.2|193370.6|193245.6|193374.6|193249.6|193367.7|193242.7|21
1728468360000|2024-10-09 10:06:00|193367.5|193242.5|193373.1|193248.1|193373.9|193248.9|193367.2|193242.2|19
1728468370000|2024-10-09 10:06:10|193370|193245|193368.1|193243.1|193373.2|193248.2|193366.4|193241.4|26
1728468380000|2024-10-09 10:06:20|193367.6|193242.6|193369.7|193244.7|193372.1|193247.1|193366.3|193241.3|21
1728468390000|2024-10-09 10:06:30|193373.3|193248.3|193370.1|193245.1|193373.4|193248.4|193367.7|193242.7|11
1728468400000|2024-10-09 10:06:40|193373.2|193248.2|193367.8|193242.8|193373.2|193248.2|193367.2|193242.2|17
1728468410000|2024-10-09 10:06:50|193370|193245|193370|193245|193374.1|193249.1|193367.1|193242.1|26
1728468420000|2024-10-09 10:07:00|193367.7|193242.7|193366.1|193241.1|193373|193248|193366.1|193241.1|25
1728468430000|2024-10-09 10:07:10|193372.3|193247.3|193369.6|193244.6|193373.5|193248.5|193365.1|193240.1|24
1728468440000|2024-10-09 10:07:20|193366|193241|193338.9|193213.9|193370.1|193245.1|193338.9|193213.9|16
1728468450000|2024-10-09 10:07:30|193338.6|193213.6|193328.1|193203.1|193347.1|193222.1|193315.5|193190.5|25
1728468460000|2024-10-09 10:07:40|193327.7|193202.7|193326.1|193201.1|193329.6|193204.6|193308.5|193183.5|13
1728468470000|2024-10-09 10:07:50|193321.7|193196.7|193329.1|193204.1|193329.1|193204.1|193320.5|193195.5|13
1728468480000|2024-10-09 10:08:00|193328.5|193203.5|193325.5|193200.5|193328.5|193203.5|193313.5|193188.5|8
1728468490000|2024-10-09 10:08:10|193319.3|193194.3|193316|193191|193329.7|193204.7|193305.4|193180.4|20
1728468500000|2024-10-09 10:08:20|193309.4|193184.4|193310|193185|193325.8|193200.8|193309.4|193184.4|19
1728468510000|2024-10-09 10:08:30|193320.6|193195.6|193318.2|193193.2|193321|193196|193318.1|193193.1|5
1728468520000|2024-10-09 10:08:40|193319.7|193194.7|193318.4|193193.4|193321.9|193196.9|193300.7|193175.7|29
1728468530000|2024-10-09 10:08:50|193316.1|193191.1|193317.2|193192.2|193318.7|193193.7|193307|193182|8
1728468540000|2024-10-09 10:09:00|193312.1|193187.1|193306.1|193181.1|193318.3|193193.3|193305.6|193180.6|13
1728468550000|2024-10-09 10:09:10|193302.8|193177.8|193306|193181|193318.2|193193.2|193299.7|193174.7|11
1728468560000|2024-10-09 10:09:20|193280.5|193230.5|193327.8|193202.8|193331.1|193232.4|193275.5|193200.9|12
1728468570000|2024-10-09 10:09:30|193327.6|193202.6|193327.3|193202.3|193329.2|193238.9|193273|193179|25
1728468580000|2024-10-09 10:09:40|193279.8|193229.8|193327.2|193202.2|193327.6|193230.7|193270.3|193173|31
1728468590000|2024-10-09 10:09:50|193278.5|193228.5|193333.3|193208.3|193333.3|193231.9|193278.5|193195.3|11
1728468600000|2024-10-09 10:10:00|193333.6|193208.6|193333.8|193208.8|193334.6|193235.4|193285.4|193191.4|21
1728468610000|2024-10-09 10:10:10|193334.3|193209.3|193333.9|193208.9|193334.4|193236.7|193272.4|193201.6|16
1728468620000|2024-10-09 10:10:20|193283.2|193233.2|193284.3|193234.3|193284.8|193234.8|193273.6|193223.6|23
1728468630000|2024-10-09 10:10:30|193284.1|193234.1|193323.2|193198.2|193332.3|193243.9|193274|193184.7|29
1728468640000|2024-10-09 10:10:40|193331.9|193206.9|193331.9|193206.9|193333|193208|193309.4|193184.4|29
1728468650000|2024-10-09 10:10:50|193322.2|193197.2|193331.6|193206.6|193333.6|193208.6|193310.2|193185.2|32
1728468660000|2024-10-09 10:11:00|193329.2|193204.2|193326.7|193201.7|193358.4|193233.4|193319.9|193194.9|30
1728468670000|2024-10-09 10:11:10|193327.9|193202.9|193284.9|193234.9|193341|193248.1|193274.9|193199.2|35
1728468680000|2024-10-09 10:11:20|193284.8|193234.8|193330.4|193205.4|193337.4|193242.9|193277.5|193195.1|22
1728468690000|2024-10-09 10:11:30|193330.8|193205.8|193283.1|193233.1|193334.7|193233.1|193271.5|193198.8|18
1728468700000|2024-10-09 10:11:40|193272.9|193222.9|193323.7|193198.7|193332.4|193233.3|193272.9|193176.7|14
1728468710000|2024-10-09 10:11:50|193331.3|193206.3|193287.8|193237.8|193336.9|193241.2|193284.9|193205.9|31
1728468720000|2024-10-09 10:12:00|193288.9|193238.9|193285.8|193235.8|193344.2|193252.5|193285.8|193187.9|40
1728468730000|2024-10-09 10:12:10|193287.7|193237.7|193324.8|193199.8|193347.5|193249.1|193287.3|193196.4|39
1728468740000|2024-10-09 10:12:20|193336.3|193211.3|193323.2|193198.2|193340.7|193244.1|193284|193198.2|27
1728468750000|2024-10-09 10:12:30|193323.4|193198.4|193279.1|193229.1|193336.5|193238.3|193279.1|193187.4|20
1728468760000|2024-10-09 10:12:40|193287.1|193237.1|193312|193187|193334.6|193247.6|193278|193187|34
1728468770000|2024-10-09 10:12:50|193322.1|193197.1|193334.8|193209.8|193335.3|193246.3|193285.6|193186.5|26
1728468780000|2024-10-09 10:13:00|193335|193210|193324|193274|193335.3|193274|193284.3|193198|28
1728468790000|2024-10-09 10:13:10|193331.6|193281.6|193362.9|193237.9|193374.8|193281.6|193314.4|193227.4|37
1728468800000|2024-10-09 10:13:20|193365.8|193240.8|193348.6|193223.6|193367.1|193242.1|193348.2|193223.2|24
1728468810000|2024-10-09 10:13:30|193349|193224|193333.3|193208.3|193357.4|193232.4|193328.5|193203.5|24
1728468820000|2024-10-09 10:13:40|193368|193243|193311.9|193261.9|193368|193273.7|193310.2|193213.4|23
1728468830000|2024-10-09 10:13:50|193319.7|193269.7|193338.6|193213.6|193346|193269.7|193312.7|193212.7|9
1728468840000|2024-10-09 10:14:00|193344.8|193219.8|193330.8|193280.8|193363.4|193286.3|193329.3|193212.9|22
1728468850000|2024-10-09 10:14:10|193339.4|193289.4|193381.8|193256.8|193381.8|193294.6|193339.4|193242.8|15
1728468860000|2024-10-09 10:14:20|193370.8|193245.8|193359.6|193234.6|193386.1|193261.1|193359.6|193234.6|35
1728468870000|2024-10-09 10:14:30|193380.4|193255.4|193378.2|193253.2|193396.1|193271.1|193372.1|193247.1|27
1728468880000|2024-10-09 10:14:40|193378.6|193253.6|193375.8|193250.8|193381.3|193256.3|193375.2|193250.2|22
1728468890000|2024-10-09 10:14:50|193375.3|193250.3|193369.2|193244.2|193388.3|193263.3|193365.5|193240.5|15
1728468900000|2024-10-09 10:15:00|193368.4|193243.4|193374.3|193249.3|193380.8|193255.8|193361.5|193236.5|37
1728468910000|2024-10-09 10:15:10|193363.4|193238.4|193374.4|193249.4|193375.3|193250.3|193362.8|193237.8|35
1728468920000|2024-10-09 10:15:20|193373.8|193248.8|193365.1|193240.1|193377.5|193252.5|193363.9|193238.9|33
1728468930000|2024-10-09 10:15:30|193375.3|193250.3|193363.5|193238.5|193376|193251|193362|193237|31
1728468940000|2024-10-09 10:15:40|193357.5|193232.5|193357.3|193232.3|193374.1|193249.1|193356.9|193231.9|34
1728468950000|2024-10-09 10:15:50|193362.6|193237.6|193361.7|193236.7|193373.5|193248.5|193361.3|193236.3|29
1728468960000|2024-10-09 10:16:00|193364.9|193239.9|193356.6|193231.6|193373.8|193248.8|193356.4|193231.4|31
1728468970000|2024-10-09 10:16:10|193362|193237|193350.5|193225.5|193373.2|193248.2|193336.1|193211.1|27
1728468980000|2024-10-09 10:16:20|193349.7|193224.7|193346.4|193221.4|193357.9|193232.9|193338|193213|27
1728468990000|2024-10-09 10:16:30|193346.5|193221.5|193346.5|193221.5|193358.3|193233.3|193332.9|193207.9|35
1728469000000|2024-10-09 10:16:40|193353.3|193228.3|193343|193218|193353.4|193228.4|193328.1|193203.1|33
1728469010000|2024-10-09 10:16:50|193344|193219|193332.1|193207.1|193354.9|193229.9|193329|193204|24
1728469020000|2024-10-09 10:17:00|193341.7|193216.7|193341.7|193216.7|193343.9|193218.9|193313.7|193188.7|30
1728469030000|2024-10-09 10:17:10|193331.8|193206.8|193339.3|193214.3|193339.4|193214.4|193328.9|193203.9|15
1728469040000|2024-10-09 10:17:20|193329|193204|193361.6|193236.6|193379.8|193254.8|193329|193204|31
1728469050000|2024-10-09 10:17:30|193371.8|193246.8|193362.9|193237.9|193372.1|193247.1|193359.8|193234.8|28
1728469060000|2024-10-09 10:17:40|193363.8|193238.8|193364.3|193239.3|193366.1|193241.1|193354.9|193229.9|33
1728469070000|2024-10-09 10:17:50|193364.6|193239.6|193349.2|193224.2|193366.4|193241.4|193342.1|193217.1|30
1728469080000|2024-10-09 10:18:00|193349.5|193224.5|193360.2|193235.2|193360.5|193235.5|193348.6|193223.6|35
1728469090000|2024-10-09 10:18:10|193361.2|193236.2|193353.5|193228.5|193361.7|193236.7|193350.4|193225.4|34
1728469100000|2024-10-09 10:18:20|193353.9|193228.9|193337.1|193212.1|193354.5|193229.5|193335.5|193210.5|27
1728469110000|2024-10-09 10:18:30|193346.7|193221.7|193347.8|193222.8|193348.6|193223.6|193332|193207|35
1728469120000|2024-10-09 10:18:40|193348.5|193223.5|193339.6|193214.6|193348.8|193223.8|193336.7|193211.7|21
1728469130000|2024-10-09 10:18:50|193347.5|193222.5|193340.4|193215.4|193348.4|193223.4|193339|193214|21
1728469140000|2024-10-09 10:19:00|193340.7|193215.7|193339|193214|193348.2|193223.2|193331.2|193206.2|24
1728469150000|2024-10-09 10:19:10|193339.1|193214.1|193334.2|193209.2|193342.4|193217.4|193330.9|193205.9|8
1728469160000|2024-10-09 10:19:20|193334|193209|193350.1|193225.1|193350.1|193225.1|193326.1|193201.1|21
1728469170000|2024-10-09 10:19:30|193341.8|193216.8|193347.6|193222.6|193350.1|193225.1|193339.2|193214.2|21
1728469180000|2024-10-09 10:19:40|193339.5|193214.5|193338.7|193213.7|193348.7|193223.7|193330.2|193205.2|27
1728469190000|2024-10-09 10:19:50|193338.9|193213.9|193339.2|193214.2|193339.4|193214.4|193331.7|193206.7|20
1728469200000|2024-10-09 10:20:00|193339|193214|193378.1|193253.1|193379.3|193254.3|193333.6|193208.6|35
1728469210000|2024-10-09 10:20:10|193375.1|193250.1|193363.4|193238.4|193400.8|193275.8|193353.9|193228.9|38
1728469220000|2024-10-09 10:20:20|193368.9|193243.9|193370.9|193245.9|193383.5|193285|193335|193235.5|31
1728469230000|2024-10-09 10:20:30|193370.7|193245.7|193372.2|193247.2|193373.3|193248.3|193357|193232|27
1728469240000|2024-10-09 10:20:40|193373.3|193248.3|193373.3|193248.3|193373.8|193248.8|193364.2|193239.2|23
1728469250000|2024-10-09 10:20:50|193374|193249|193422.8|193297.8|193423.4|193298.4|193364.6|193239.6|30
1728469260000|2024-10-09 10:21:00|193415.5|193290.5|193421.6|193296.6|193433.3|193343.2|193377.5|193280.4|31
1728469270000|2024-10-09 10:21:10|193422.8|193297.8|193452.9|193327.9|193469.7|193354.5|193404.5|193297.8|24
1728469280000|2024-10-09 10:21:20|193464.8|193339.8|193452.9|193327.9|193464.8|193339.8|193452.9|193327.9|14
1728469290000|2024-10-09 10:21:30|193450.1|193325.1|193452.5|193327.5|193453.4|193328.4|193450.1|193325.1|7
1728469300000|2024-10-09 10:21:40|193463.9|193338.9|193454.9|193329.9|193470.4|193345.4|193439.8|193314.8|15
1728469310000|2024-10-09 10:21:50|193466.9|193341.9|193443.2|193318.2|193466.9|193341.9|193438.3|193313.3|26
1728469320000|2024-10-09 10:22:00|193451.4|193326.4|193453.8|193328.8|193454.5|193329.5|193440.9|193315.9|19
1728469330000|2024-10-09 10:22:10|193444.5|193319.5|193444.5|193319.5|193455.7|193330.7|193444.5|193319.5|3
1728469340000|2024-10-09 10:22:20|193455.7|193330.7|193420.5|193295.5|193455.7|193330.7|193389.4|193264.4|21
1728469350000|2024-10-09 10:22:30|193408.6|193283.6|193430.4|193305.4|193436.6|193341.4|193373.3|193270.2|29
1728469360000|2024-10-09 10:22:40|193381.2|193331.2|193404|193279|193432|193336.2|193380.3|193263.3|21
1728469370000|2024-10-09 10:22:50|193391.1|193266.1|193348.8|193298.8|193403.8|193315.6|193348.8|193249|30
1728469380000|2024-10-09 10:23:00|193354|193304|193419|193369|193448.8|193378.2|193354|193304|28
1728469390000|2024-10-09 10:23:10|193415.2|193365.2|193423.6|193373.6|193475.3|193373.6|193413|193324|15
1728469400000|2024-10-09 10:23:20|193417.4|193367.4|193421.4|193371.4|193470.4|193371.9|193417.4|193330.5|11
1728469410000|2024-10-09 10:23:30|193425.9|193375.9|193460.5|193335.5|193476.6|193375.9|193425.9|193332.2|9
1728469420000|2024-10-09 10:23:40|193474.2|193349.2|193450.3|193325.3|193474.3|193349.3|193450.3|193325.3|17
1728469430000|2024-10-09 10:23:50|193460.6|193335.6|193420.3|193370.3|193474.3|193376.4|193414.2|193322.4|10
1728469440000|2024-10-09 10:24:00|193423.7|193373.7|193458.6|193333.6|193459.6|193374.6|193410.3|193321.1|20
1728469450000|2024-10-09 10:24:10|193467.3|193342.3|193446.6|193321.6|193467.4|193369.1|193419.1|193321.6|8
1728469460000|2024-10-09 10:24:20|193458.9|193333.9|193452.6|193327.6|193458.9|193333.9|193446.6|193321.6|11
1728469470000|2024-10-09 10:24:30|193452.7|193327.7|193452.7|193327.7|193452.7|193327.7|193452.5|193327.5|3
1728469480000|2024-10-09 10:24:40|193452.9|193327.9|193450.9|193325.9|193452.9|193327.9|193447.7|193322.7|5
1728469490000|2024-10-09 10:24:50|193451.5|193326.5|193449.6|193324.6|193451.5|193326.5|193446.7|193321.7|6
1728469500000|2024-10-09 10:25:00|193451.8|193326.8|193454.4|193329.4|193454.4|193329.4|193450.4|193325.4|4
1728469510000|2024-10-09 10:25:10|193449.2|193324.2|193450.7|193325.7|193453.9|193328.9|193448.5|193323.5|14
1728469520000|2024-10-09 10:25:20|193454.1|193329.1|193454.3|193329.3|193456.7|193331.7|193449.3|193324.3|8
1728469530000|2024-10-09 10:25:30|193454.7|193329.7|193454.7|193329.7|193455.3|193330.3|193454.7|193329.7|4
1728469540000|2024-10-09 10:25:40|193454.6|193329.6|193455.7|193330.7|193455.7|193330.7|193450.3|193325.3|10
1728469550000|2024-10-09 10:25:50|193453.8|193328.8|193454.3|193329.3|193461.4|193336.4|193449.9|193324.9|20
1728469560000|2024-10-09 10:26:00|193455.5|193330.5|193453.1|193328.1|193455.5|193330.5|193449.5|193324.5|8
1728469570000|2024-10-09 10:26:10|193453|193328|193452.1|193327.1|193455.2|193330.2|193450.8|193325.8|7
1728469580000|2024-10-09 10:26:20|193451.5|193326.5|193453.6|193328.6|193456.3|193331.3|193450.9|193325.9|8
1728469590000|2024-10-09 10:26:30|193453.4|193328.4|193453.7|193328.7|193453.7|193328.7|193453.4|193328.4|2
1728469600000|2024-10-09 10:26:40|193453.9|193328.9|193485.8|193360.8|193498.7|193373.7|193453.9|193328.9|24
1728469610000|2024-10-09 10:26:50|193485.5|193360.5|193484.8|193359.8|193487.4|193362.4|193483.6|193358.6|16
1728469620000|2024-10-09 10:27:00|193484.5|193359.5|193477.9|193352.9|193488.3|193363.3|193476.9|193351.9|15
1728469630000|2024-10-09 10:27:10|193484.4|193359.4|193472.8|193347.8|193484.4|193359.4|193467.2|193342.2|14
1728469640000|2024-10-09 10:27:20|193470.4|193345.4|193458.3|193333.3|193470.6|193345.6|193451.4|193326.4|23
1728469650000|2024-10-09 10:27:30|193461.6|193336.6|193461.6|193336.6|193463.4|193338.4|193455.8|193330.8|28
1728469660000|2024-10-09 10:27:40|193460.8|193335.8|193464.2|193339.2|193464.5|193339.5|193454.7|193329.7|25
1728469670000|2024-10-09 10:27:50|193464.6|193339.6|193461.5|193336.5|193465.6|193340.6|193458.9|193333.9|25
1728469680000|2024-10-09 10:28:00|193455.3|193330.3|193461.6|193336.6|193463.1|193338.1|193455.3|193330.3|17
1728469690000|2024-10-09 10:28:10|193457.3|193332.3|193460.6|193335.6|193461.8|193336.8|193457.3|193332.3|11
1728469700000|2024-10-09 10:28:20|193456.5|193331.5|193461|193336|193463.1|193338.1|193455|193330|36
1728469710000|2024-10-09 10:28:30|193464.4|193339.4|193468.8|193343.8|193471.8|193346.8|193456.7|193331.7|30
1728469720000|2024-10-09 10:28:40|193469|193344|193465.4|193340.4|193469.2|193344.2|193461.1|193336.1|20
1728469730000|2024-10-09 10:28:50|193460.5|193335.5|193464|193339|193465.4|193340.4|193449.6|193324.6|13
1728469740000|2024-10-09 10:29:00|193459.2|193334.2|193453|193328|193463|193338|193450.9|193325.9|22
1728469750000|2024-10-09 10:29:10|193453.6|193328.6|193450.4|193325.4|193453.6|193328.6|193443.4|193318.4|23
1728469760000|2024-10-09 10:29:20|193449.7|193324.7|193440.4|193315.4|193451|193326|193440.4|193315.4|14
1728469770000|2024-10-09 10:29:30|193442.8|193317.8|193441.2|193316.2|193449|193324|193440.2|193315.2|21
1728469780000|2024-10-09 10:29:40|193441.5|193316.5|193445.1|193320.1|193445.5|193320.5|193440|193315|19
1728469790000|2024-10-09 10:29:50|193444.6|193319.6|193467.4|193342.4|193471.3|193346.3|193444.6|193319.6|16
1728469800000|2024-10-09 10:30:00|193464.8|193339.8|193462.4|193337.4|193473.9|193348.9|193455.5|193330.5|23
1728469810000|2024-10-09 10:30:10|193463|193338|193462.4|193337.4|193468.3|193343.3|193456.7|193331.7|20
1728469820000|2024-10-09 10:30:20|193468.7|193343.7|193464.4|193339.4|193469.6|193344.6|193461.7|193336.7|16
1728469830000|2024-10-09 10:30:30|193462|193337|193462.9|193337.9|193468.1|193343.1|193451.4|193326.4|14
1728469840000|2024-10-09 10:30:40|193463.7|193338.7|193462.4|193337.4|193467.8|193342.8|193462|193337|8
1728469850000|2024-10-09 10:30:50|193467.5|193342.5|193463.8|193338.8|193467.8|193342.8|193462.6|193337.6|12
1728469860000|2024-10-09 10:31:00|193462.7|193337.7|193466.1|193341.1|193467.2|193342.2|193458|193333|18
1728469870000|2024-10-09 10:31:10|193461.5|193336.5|193462.5|193337.5|193470.8|193345.8|193461.3|193336.3|15
1728469880000|2024-10-09 10:31:20|193467.7|193342.7|193462.9|193337.9|193468.7|193343.7|193462.2|193337.2|19
1728469890000|2024-10-09 10:31:30|193467.3|193342.3|193462.9|193337.9|193467.8|193342.8|193462.6|193337.6|9
1728469900000|2024-10-09 10:31:40|193467.7|193342.7|193460.4|193335.4|193467.7|193342.7|193442.6|193317.6|11
1728469910000|2024-10-09 10:31:50|193462|193337|193462.8|193337.8|193462.8|193337.8|193459.9|193334.9|6
1728469920000|2024-10-09 10:32:00|193459.8|193334.8|193449.1|193324.1|193465.2|193340.2|193442|193317|9
1728469930000|2024-10-09 10:32:10|193448.6|193323.6|193452.6|193327.6|193452.6|193327.6|193445.3|193320.3|9
1728469940000|2024-10-09 10:32:20|193447.7|193322.7|193462.2|193337.2|193466.8|193341.8|193447.5|193322.5|21
1728469950000|2024-10-09 10:32:30|193465.8|193340.8|193463|193338|193466.4|193341.4|193458.5|193333.5|25
1728469960000|2024-10-09 10:32:40|193468.2|193343.2|193461.6|193336.6|193468.2|193343.2|193459.7|193334.7|30
1728469970000|2024-10-09 10:32:50|193464|193339|193462.5|193337.5|193467.9|193342.9|193458.8|193333.8|21
1728469980000|2024-10-09 10:33:00|193459.4|193334.4|193457.9|193332.9|193462.2|193337.2|193457.9|193332.9|15
1728469990000|2024-10-09 10:33:10|193457.3|193332.3|193458.8|193333.8|193462|193337|193449.7|193324.7|23
1728470000000|2024-10-09 10:33:20|193461.4|193336.4|193456.5|193331.5|193461.4|193336.4|193453.3|193328.3|17
1728470010000|2024-10-09 10:33:30|193459.1|193334.1|193460|193335|193460|193335|193449.1|193324.1|20
1728470020000|2024-10-09 10:33:40|193456.4|193331.4|193458.2|193333.2|193460.8|193335.8|193450.1|193325.1|19
1728470030000|2024-10-09 10:33:50|193453.1|193328.1|193453.8|193328.8|193459.1|193334.1|193453.1|193328.1|14
1728470040000|2024-10-09 10:34:00|193456.7|193331.7|193449.8|193324.8|193461.3|193336.3|193449.4|193324.4|16
1728470050000|2024-10-09 10:34:10|193456.8|193331.8|193452.9|193327.9|193457.7|193332.7|193448.7|193323.7|9
1728470060000|2024-10-09 10:34:20|193455.3|193330.3|193453.7|193328.7|193460.8|193335.8|193452.7|193327.7|14
1728470070000|2024-10-09 10:34:30|193454.6|193329.6|193454.6|193329.6|193465.2|193340.2|193454|193329|7
1728470080000|2024-10-09 10:34:40|193453.9|193328.9|193451.9|193326.9|193462|193337|193451.9|193326.9|8
1728470090000|2024-10-09 10:34:50|193439|193314|193514.3|193343.8|193514.3|193343.8|193439|193314|2
1728470100000|2024-10-09 10:35:00|193493.3|193358.5|193453.8|193328.8|193516.6|193358.5|193452.4|193327.4|11
1728470110000|2024-10-09 10:35:10|193451.4|193326.4|193453|193328|193460|193335|193451.4|193326.4|5
1728470120000|2024-10-09 10:35:20|193460|193335|193452.8|193327.8|193460|193335|193452.8|193327.8|2
1728470130000|2024-10-09 10:35:30|193452.5|193327.5|193498.9|193373.9|193512.8|193387.8|193452.5|193327.5|25
1728470140000|2024-10-09 10:35:40|193495.2|193370.2|193478.1|193353.1|193495.2|193370.2|193473.7|193348.7|14
1728470150000|2024-10-09 10:35:50|193492.4|193367.4|193451.2|193326.2|193492.4|193381.5|193430|193322.1|29
1728470160000|2024-10-09 10:36:00|193450.6|193325.6|193449.9|193324.9|193469.3|193344.3|193437.6|193312.6|28
1728470170000|2024-10-09 10:36:10|193452.2|193327.2|193453.3|193328.3|193466.4|193341.4|193449.5|193324.5|14
1728470180000|2024-10-09 10:36:20|193452.4|193327.4|193449.8|193324.8|193463.3|193338.3|193449.8|193324.8|6
1728470190000|2024-10-09 10:36:30|193453.1|193328.1|193452.7|193327.7|193466.7|193341.7|193445.9|193320.9|11
1728470200000|2024-10-09 10:36:40|193453|193328|193464.7|193339.7|193471.6|193346.6|193450.9|193325.9|26
1728470210000|2024-10-09 10:36:50|193461.8|193336.8|193447.2|193322.2|193463.1|193375.6|193412.3|193322.2|18
1728470220000|2024-10-09 10:37:00|193469.2|193344.2|193430.4|193305.4|193469.2|193370|193401.5|193304.5|15
1728470230000|2024-10-09 10:37:10|193427.5|193302.5|193427.6|193302.6|193453.8|193358.2|193388.2|193294.3|28
1728470240000|2024-10-09 10:37:20|193425.8|193300.8|193439.5|193314.5|193439.5|193314.5|193425.1|193300.1|19
1728470250000|2024-10-09 10:37:30|193426.1|193301.1|193425|193300|193439|193314|193409.2|193284.2|20
1728470260000|2024-10-09 10:37:40|193423.9|193298.9|193430.4|193305.4|193432.4|193353.7|193403.7|193298.9|19
1728470270000|2024-10-09 10:37:50|193426.2|193301.2|193429.1|193304.1|193444.7|193319.7|193425.4|193300.4|34
1728470280000|2024-10-09 10:38:00|193444.9|193319.9|193444.1|193319.1|193447.5|193322.5|193426.5|193301.5|27
1728470290000|2024-10-09 10:38:10|193443.9|193318.9|193444.7|193319.7|193450.2|193371.2|193404.4|193299.5|35
1728470300000|2024-10-09 10:38:20|193446.6|193321.6|193436.9|193311.9|193454.3|193369.2|193406.7|193303.4|39
1728470310000|2024-10-09 10:38:30|193440|193315|193449.7|193324.7|193452.7|193327.7|193432.6|193307.6|30
1728470320000|2024-10-09 10:38:40|193448.6|193323.6|193445.7|193320.7|193451.6|193326.6|193436.5|193311.5|34
1728470330000|2024-10-09 10:38:50|193441.3|193316.3|193449.1|193324.1|193456.5|193331.5|193441.3|193316.3|28
1728470340000|2024-10-09 10:39:00|193445.4|193320.4|193448.8|193323.8|193468.4|193343.4|193436|193311|27
1728470350000|2024-10-09 10:39:10|193438.1|193313.1|193447.7|193322.7|193460.7|193335.7|193437.8|193312.8|27
1728470360000|2024-10-09 10:39:20|193446.7|193321.7|193448.5|193323.5|193453.4|193328.4|193439.3|193314.3|30
1728470370000|2024-10-09 10:39:30|193448.7|193323.7|193442.9|193317.9|193454.1|193329.1|193442.9|193317.9|31
1728470380000|2024-10-09 10:39:40|193443.5|193318.5|193446|193321|193454.9|193329.9|193440.5|193315.5|33
1728470390000|2024-10-09 10:39:50|193446.3|193321.3|193440|193315|193458.5|193333.5|193439.7|193314.7|30
1728470400000|2024-10-09 10:40:00|193433.3|193308.3|193435.3|193310.3|193435.3|193310.3|193416.8|193291.8|17
1728470410000|2024-10-09 10:40:10|193443.2|193318.2|193457.8|193332.8|193457.8|193332.8|193437.5|193312.5|36
1728470420000|2024-10-09 10:40:20|193442.4|193317.4|193439.5|193314.5|193454.2|193329.2|193437.8|193312.8|37
1728470430000|2024-10-09 10:40:30|193449.9|193324.9|193460.1|193335.1|193460.1|193335.1|193441.9|193316.9|32
1728470440000|2024-10-09 10:40:40|193460.4|193335.4|193452.4|193327.4|193462.1|193337.1|193443.8|193318.8|26
1728470450000|2024-10-09 10:40:50|193462.4|193337.4|193446.9|193321.9|193462.4|193337.4|193445.7|193320.7|30
1728470460000|2024-10-09 10:41:00|193456.3|193331.3|193460.7|193335.7|193468.5|193343.5|193454.7|193329.7|25
1728470470000|2024-10-09 10:41:10|193459.6|193334.6|193459.6|193334.6|193462.3|193337.3|193455.8|193330.8|20
1728470480000|2024-10-09 10:41:20|193460.6|193335.6|193461.1|193336.1|193461.1|193336.1|193458.1|193333.1|12
1728470490000|2024-10-09 10:41:30|193460.4|193335.4|193460.4|193335.4|193460.7|193335.7|193455|193330|14
1728470500000|2024-10-09 10:41:40|193472.7|193347.7|193461.6|193336.6|193472.7|193347.7|193451.1|193326.1|14
1728470510000|2024-10-09 10:41:50|193460.7|193335.7|193459.7|193334.7|193461.4|193336.4|193451.3|193326.3|19
1728470520000|2024-10-09 10:42:00|193456.3|193331.3|193463.9|193338.9|193466.5|193341.5|193447.5|193322.5|23
1728470530000|2024-10-09 10:42:10|193464.3|193339.3|193459.5|193334.5|193472.5|193347.5|193455.1|193330.1|19
1728470540000|2024-10-09 10:42:20|193459.8|193334.8|193459.8|193334.8|193470.3|193345.3|193458.3|193333.3|10
1728470550000|2024-10-09 10:42:30|193457.5|193332.5|193461.1|193336.1|193461.7|193336.7|193457.5|193332.5|3
1728470560000|2024-10-09 10:42:40|193460.5|193335.5|193452|193327|193468.7|193343.7|193452|193327|27
1728470570000|2024-10-09 10:42:50|193445.2|193320.2|193457.9|193332.9|193458.3|193333.3|193445.2|193320.2|24
1728470580000|2024-10-09 10:43:00|193457.1|193332.1|193460.5|193335.5|193472.3|193347.3|193443.6|193318.6|20
1728470590000|2024-10-09 10:43:10|193459.5|193334.5|193458|193333|193463|193338|193444|193319|26
1728470600000|2024-10-09 10:43:20|193461.1|193336.1|193462.7|193337.7|193462.7|193337.7|193443.7|193318.7|30
1728470610000|2024-10-09 10:43:30|193463|193338|193462.4|193337.4|193463|193338|193444.5|193319.5|32
1728470620000|2024-10-09 10:43:40|193454.6|193329.6|193458.7|193333.7|193460.5|193335.5|193450.4|193325.4|35
1728470630000|2024-10-09 10:43:50|193452.3|193327.3|193462.5|193337.5|193463.8|193338.8|193449.6|193324.6|29
1728470640000|2024-10-09 10:44:00|193461.5|193336.5|193453.9|193328.9|193461.5|193336.5|193442.8|193317.8|31
1728470650000|2024-10-09 10:44:10|193452.9|193327.9|193449.8|193324.8|193460.5|193335.5|193444.4|193319.4|38
1728470660000|2024-10-09 10:44:20|193448.8|193323.8|193454.7|193329.7|193461.9|193336.9|193445|193320|38
1728470670000|2024-10-09 10:44:30|193455.9|193330.9|193454.1|193329.1|193460.4|193335.4|193444.5|193319.5|33
1728470680000|2024-10-09 10:44:40|193452.7|193327.7|193449.8|193324.8|193456.9|193331.9|193443.8|193318.8|24
1728470690000|2024-10-09 10:44:50|193448.9|193323.9|193457.2|193332.2|193457.6|193332.6|193445.5|193320.5|11
1728470700000|2024-10-09 10:45:00|193446.8|193321.8|193445|193320|193469.3|193344.3|193441|193316|32
1728470710000|2024-10-09 10:45:10|193446|193321|193453.4|193328.4|193457.6|193332.6|193441.7|193316.7|27
1728470720000|2024-10-09 10:45:20|193453.2|193328.2|193477.7|193352.7|193484.9|193359.9|193441.4|193316.4|27
1728470730000|2024-10-09 10:45:30|193474.2|193349.2|193456.8|193406.8|193514.4|193415.2|193454.1|193348.5|24
1728470740000|2024-10-09 10:45:40|193473.7|193423.7|193468.3|193418.3|193518.7|193425.1|193465.7|193369.3|30
1728470750000|2024-10-09 10:45:50|193471.9|193421.9|193503.9|193378.9|193515.5|193421.9|193466.3|193378.9|20
1728470760000|2024-10-09 10:46:00|193503.7|193378.7|193507.9|193382.9|193518.7|193412.1|193462.1|193360.5|36
1728470770000|2024-10-09 10:46:10|193507.5|193382.5|193583.6|193458.6|193597.1|193472.1|193501.8|193376.8|38
1728470780000|2024-10-09 10:46:20|193585.6|193460.6|193582.1|193457.1|193596.6|193471.6|193582|193457|20
1728470790000|2024-10-09 10:46:30|193582.5|193457.5|193584.6|193459.6|193588.2|193463.2|193582.5|193457.5|6
1728470800000|2024-10-09 10:46:40|193584.5|193459.5|193583.7|193458.7|193584.5|193459.5|193582.5|193457.5|18
1728470810000|2024-10-09 10:46:50|193583.5|193458.5|193583.9|193458.9|193589.5|193464.5|193582.9|193457.9|13
1728470820000|2024-10-09 10:47:00|193583.4|193458.4|193577.6|193527.6|193585.7|193535.7|193538.7|193458.4|8
1728470830000|2024-10-09 10:47:10|193626.3|193501.3|193566.9|193516.9|193629.7|193528.4|193566.9|193501.2|9
1728470840000|2024-10-09 10:47:20|193581.8|193531.8|193612.7|193562.7|193655.9|193565.9|193581.8|193530.9|7
1728470850000|2024-10-09 10:47:30|193661.1|193536.1|193652.9|193527.9|193661.1|193562.7|193612|193518|10
1728470860000|2024-10-09 10:47:40|193653.2|193528.2|193606.1|193556.1|193653.2|193558.6|193604.6|193528.2|4
1728470880000|2024-10-09 10:48:00|193593.6|193543.6|193620.9|193570.9|193672.8|193571|193593.6|193518.7|20
1728470890000|2024-10-09 10:48:10|193612.7|193562.7|193662.3|193537.3|193666.8|193570.4|193607.5|193517.9|29
1728470900000|2024-10-09 10:48:20|193661.6|193536.6|193649.5|193599.5|193668.6|193599.5|193634.6|193527.7|22
1728470910000|2024-10-09 10:48:30|193646.3|193596.3|193648|193598|193648|193598|193637.1|193587.1|5
1728470920000|2024-10-09 10:48:40|193648.1|193598.1|193643.5|193593.5|193651.6|193601.6|193643.5|193593.5|7
1728470930000|2024-10-09 10:48:50|193640.2|193590.2|193642|193592|193650.6|193600.6|193638.9|193588.9|19
1728470940000|2024-10-09 10:49:00|193662.4|193537.4|193688.6|193563.6|193694.5|193569.5|193662.4|193537.4|10
1728470950000|2024-10-09 10:49:10|193695.5|193570.5|193695.5|193570.5|193695.5|193570.5|193695.5|193570.5|1
1728470960000|2024-10-09 10:49:20|193655.7|193605.7|193648.3|193598.3|193655.7|193605.7|193648.3|193598.3|3
1728470970000|2024-10-09 10:49:30|193652.4|193602.4|193648.4|193598.4|193652.6|193602.6|193644.7|193594.7|7
1728470990000|2024-10-09 10:49:50|193641.3|193591.3|193685.4|193560.4|193685.4|193591.3|193641.3|193554.1|4
1728471000000|2024-10-09 10:50:00|193676.6|193551.6|193687.8|193562.8|193705.8|193580.8|193676.6|193551.6|9
1728471010000|2024-10-09 10:50:10|193677.3|193552.3|193659.5|193534.5|193677.3|193552.3|193646.7|193521.7|28
1728471020000|2024-10-09 10:50:20|193660|193535|193662|193537|193673.4|193548.4|193659.1|193534.1|23
1728471030000|2024-10-09 10:50:30|193662.3|193537.3|193658.1|193533.1|193669.4|193544.4|193653.6|193528.6|22
1728471040000|2024-10-09 10:50:40|193658.5|193533.5|193660.8|193535.8|193662.5|193537.5|193654|193529|24
1728471050000|2024-10-09 10:50:50|193660.6|193535.6|193660.9|193535.9|193662.2|193537.2|193657.4|193532.4|22
1728471060000|2024-10-09 10:51:00|193656.9|193531.9|193630.5|193505.5|193656.9|193557.6|193598.2|193498|36
1728471070000|2024-10-09 10:51:10|193638.7|193513.7|193640|193515|193643.8|193518.8|193631.3|193506.3|32
1728471080000|2024-10-09 10:51:20|193641.3|193516.3|193639|193514|193643.8|193518.8|193625.4|193500.4|31
1728471090000|2024-10-09 10:51:30|193639.4|193514.4|193642.6|193517.6|193649.2|193524.2|193628.3|193503.3|38
1728471100000|2024-10-09 10:51:40|193643.7|193518.7|193636.5|193511.5|193648.8|193523.8|193626.5|193501.5|30
1728471110000|2024-10-09 10:51:50|193648.3|193523.3|193644.7|193519.7|193648.3|193523.3|193629.6|193504.6|37
1728471120000|2024-10-09 10:52:00|193631.9|193506.9|193643.3|193518.3|193645.4|193520.4|193628.8|193503.8|30
1728471130000|2024-10-09 10:52:10|193644|193519|193636.5|193511.5|193647.9|193522.9|193635|193510|13
1728471140000|2024-10-09 10:52:20|193647.2|193522.2|193635.9|193510.9|193647.2|193522.2|193629.1|193504.1|22
1728471150000|2024-10-09 10:52:30|193646.7|193521.7|193644.3|193519.3|193647.1|193522.1|193635.3|193510.3|19
1728471160000|2024-10-09 10:52:40|193644.7|193519.7|193648.3|193523.3|193649.3|193524.3|193629.8|193504.8|17
1728471170000|2024-10-09 10:52:50|193640.9|193515.9|193632.1|193507.1|193648.4|193523.4|193627.3|193502.3|25
1728471180000|2024-10-09 10:53:00|193626.6|193501.6|193693|193568|193698|193632.2|193602.2|193501.6|29
1728471190000|2024-10-09 10:53:10|193687.3|193562.3|193719.3|193669.3|193743.5|193673.9|193687.3|193562.3|40
1728471200000|2024-10-09 10:53:20|193715.9|193665.9|193744.4|193619.4|193744.4|193670|193712.7|193617.2|18
1728471210000|2024-10-09 10:53:30|193738|193613|193749.2|193624.2|193752.3|193627.3|193738|193613|26
1728471220000|2024-10-09 10:53:40|193748.2|193623.2|193748.4|193623.4|193750.9|193625.9|193743.8|193618.8|22
1728471230000|2024-10-09 10:53:50|193748.1|193623.1|193747.6|193622.6|193762.8|193637.8|193742.1|193617.1|29
1728471240000|2024-10-09 10:54:00|193745.6|193620.6|193748.8|193623.8|193758.9|193633.9|193745.3|193620.3|24
1728471250000|2024-10-09 10:54:10|193748.2|193623.2|193748.5|193623.5|193749.6|193673.2|193717|193616.7|32
1728471260000|2024-10-09 10:54:20|193748.3|193623.3|193722.8|193672.8|193748.3|193681.6|193715.9|193616.5|34
1728471270000|2024-10-09 10:54:30|193718.7|193668.7|193720.4|193670.4|193754.1|193678.9|193715.5|193615.7|36
1728471280000|2024-10-09 10:54:40|193716.7|193666.7|193718.8|193668.8|193748|193670.7|193714.3|193616.6|22
1728471290000|2024-10-09 10:54:50|193726.2|193676.2|193746.9|193621.9|193747.1|193676.2|193712.5|193617.4|29
1728471300000|2024-10-09 10:55:00|193747.5|193622.5|193743.6|193618.6|193762.5|193668.8|193716.3|193617|28
1728471310000|2024-10-09 10:55:10|193752.3|193627.3|193720.1|193670.1|193752.3|193673.6|193715.7|193621.9|24
1728471320000|2024-10-09 10:55:20|193715|193665|193719.5|193669.5|193746.7|193677.2|193715|193621.7|26
1728471330000|2024-10-09 10:55:30|193723.4|193673.4|193743.7|193618.7|193748.3|193674.2|193715.7|193616.7|34
1728471340000|2024-10-09 10:55:40|193745|193620|193748.1|193623.1|193748.1|193670.8|193702.7|193614.8|33
1728471350000|2024-10-09 10:55:50|193747.8|193622.8|193755.1|193630.1|193756.1|193631.1|193742.7|193617.7|37
1728471360000|2024-10-09 10:56:00|193756.7|193631.7|193757.4|193632.4|193766.8|193641.8|193753.6|193628.6|36
1728471370000|2024-10-09 10:56:10|193756.7|193631.7|193818.3|193693.3|193842.2|193717.2|193756.1|193631.1|37
1728471380000|2024-10-09 10:56:20|193817.5|193692.5|193830.5|193705.5|193832.5|193707.5|193815.8|193690.8|39
1728471390000|2024-10-09 10:56:30|193821|193696|193820.7|193695.7|193833.9|193708.9|193813.6|193688.6|37
1728471400000|2024-10-09 10:56:40|193832.2|193707.2|193824.7|193699.7|193834.2|193709.2|193813.1|193688.1|39
1728471410000|2024-10-09 10:56:50|193822.9|193697.9|193724.9|193599.9|193827.7|193702.7|193705.4|193599.9|37
1728471420000|2024-10-09 10:57:00|193733.6|193608.6|193656.3|193606.3|193740.3|193621.3|193655.7|193572.6|39
1728471430000|2024-10-09 10:57:10|193654.9|193604.9|193660.2|193610.2|193670.6|193610.2|193646.6|193545.6|7
1728471440000|2024-10-09 10:57:20|193654.7|193604.7|193651.9|193601.9|193675.4|193608.9|193646.4|193549.3|17
1728471450000|2024-10-09 10:57:30|193646.8|193596.8|193649|193599|193656.6|193606.6|193646.8|193596.8|10
1728471460000|2024-10-09 10:57:40|193651.8|193601.8|193637.4|193587.4|193654.7|193604.7|193627.7|193577.7|17
1728471470000|2024-10-09 10:57:50|193629.6|193579.6|193677.5|193552.5|193690.2|193608.1|193629.5|193540.2|34
1728471480000|2024-10-09 10:58:00|193659.7|193523.8|193644.8|193519.8|193673.9|193577.1|193608.3|193519.8|24
1728471490000|2024-10-09 10:58:10|193658.2|193533.2|193658.2|193533.2|193658.2|193533.2|193658.2|193533.2|1
1728471500000|2024-10-09 10:58:20|193654.1|193529.1|193673.5|193548.5|193674|193549|193654.1|193529.1|4
1728471510000|2024-10-09 10:58:30|193614.1|193564.1|193618.5|193568.5|193674.8|193584.5|193614|193529.2|27
1728471520000|2024-10-09 10:58:40|193634.6|193584.6|193628|193503|193675.2|193589.8|193621.2|193498.4|20
1728471530000|2024-10-09 10:58:50|193626.1|193501.1|193610|193560|193628.6|193560|193610|193499.9|11
1728471540000|2024-10-09 10:59:00|193608.4|193558.4|193666.5|193541.5|193667.1|193583.6|193606.4|193503.9|27
1728471550000|2024-10-09 10:59:10|193661.6|193536.6|193669|193619|193691.8|193619|193621.3|193536.5|39
1728471560000|2024-10-09 10:59:20|193685.9|193560.9|193648.6|193598.6|193718.1|193617|193632.6|193553.3|40
1728471570000|2024-10-09 10:59:30|193639.8|193589.8|193687.5|193562.5|193692.9|193601|193630|193554.1|39
1728471580000|2024-10-09 10:59:40|193695.6|193570.6|193688.2|193563.2|193709.8|193586.1|193630.4|193554.4|39
1728471590000|2024-10-09 10:59:50|193687.8|193562.8|193663.4|193538.4|193694.6|193569.6|193646.7|193521.7|38
1728471600000|2024-10-09 11:00:00|193660|193535|193658.6|193533.6|193660|193535|193647.1|193522.1|11
1728471610000|2024-10-09 11:00:10|193658.5|193533.5|193672.8|193547.8|193672.8|193547.8|193657.5|193532.5|7
1728471620000|2024-10-09 11:00:20|193672.9|193547.9|193657.3|193532.3|193672.9|193547.9|193657.3|193532.3|8
1728471630000|2024-10-09 11:00:30|193657.8|193532.8|193688|193487|193689|193532.8|193657.8|193487|3
1728471640000|2024-10-09 11:00:40|193687|193486|193653.9|193528.9|193687|193531.5|193649.3|193485|10
1728471650000|2024-10-09 11:00:50|193654.5|193529.5|193621.1|193571.1|193655.4|193571.1|193621.1|193529.2|6
1728471660000|2024-10-09 11:01:00|193669.4|193544.4|193612.5|193487.5|193669.4|193544.4|193557.9|193468.4|26
1728471670000|2024-10-09 11:01:10|193616.4|193491.4|193577.8|193527.8|193617.9|193528.5|193574.9|193476.6|13
1728471680000|2024-10-09 11:01:20|193573.7|193523.7|193582.4|193532.4|193630.3|193532.4|193573.7|193475.5|22
1728471690000|2024-10-09 11:01:30|193620.1|193495.1|193584|193534|193630.6|193536.2|193574.2|193490.7|16
1728471700000|2024-10-09 11:01:40|193579.6|193529.6|193585.5|193535.5|193585.5|193535.5|193575.5|193525.5|6
1728471710000|2024-10-09 11:01:50|193581.5|193531.5|193614.1|193489.1|193632.7|193531.5|193577|193474.6|15
1728471720000|2024-10-09 11:02:00|193629.9|193504.9|193596.6|193471.6|193629.9|193531.8|193529.8|193452.8|36
1728471730000|2024-10-09 11:02:10|193596.4|193471.4|193581.7|193456.7|193601.8|193476.8|193579.1|193454.1|27
1728471740000|2024-10-09 11:02:20|193574.2|193449.2|193594|193469|193595.8|193496.5|193538.7|193442.6|29
1728471750000|2024-10-09 11:02:30|193594.1|193469.1|193543|193493|193594.3|193493|193543|193454.2|11
1728471760000|2024-10-09 11:02:40|193534|193484|193543.9|193418.9|193592.7|193495.3|193527.6|193411.8|21
1728471770000|2024-10-09 11:02:50|193543.4|193418.4|193554.5|193429.5|193563.5|193463.3|193484.8|193402.8|35
1728471780000|2024-10-09 11:03:00|193512.8|193462.8|193542.1|193417.1|193545.8|193462.8|193475.3|193395.7|27
1728471790000|2024-10-09 11:03:10|193534|193409|193534.7|193409.7|193537.5|193412.5|193526.6|193401.6|24
1728471800000|2024-10-09 11:03:20|193535.2|193410.2|193538.8|193413.8|193555.7|193454.1|193504.1|193408.4|34
1728471810000|2024-10-09 11:03:30|193548|193423|193503.1|193453.1|193550.3|193468.8|193503.1|193411.2|24
1728471820000|2024-10-09 11:03:40|193512.5|193462.5|193503|193453|193548.4|193466.9|193503|193413.8|22
1728471830000|2024-10-09 11:03:50|193514.8|193464.8|193511.1|193461.1|193537|193466.8|193503|193412|21
1728471840000|2024-10-09 11:04:00|193514.7|193464.7|193517.7|193467.7|193563.6|193467.7|193502.8|193407.7|18
1728471870000|2024-10-09 11:04:30|193517.5|193467.5|193516.4|193466.4|193517.5|193467.5|193510.8|193460.8|3
1728471890000|2024-10-09 11:04:50|193506.8|193456.8|193517.5|193467.5|193517.5|193467.5|193506.8|193456.8|2
1728471900000|2024-10-09 11:05:00|193507.2|193457.2|193516.7|193466.7|193516.7|193466.7|193506.8|193456.8|4
1728471920000|2024-10-09 11:05:20|193509.2|193459.2|193526|193401|193557.6|193460.6|193477.8|193376.7|37
1728471930000|2024-10-09 11:05:30|193500.4|193450.4|193538.7|193413.7|193546.4|193454.5|193495|193398.1|40
1728471940000|2024-10-09 11:05:40|193539.7|193414.7|193539.9|193414.9|193556.1|193431.1|193520.1|193395.1|23
1728471950000|2024-10-09 11:05:50|193529.3|193404.3|193532|193407|193542.4|193417.4|193520.6|193395.6|19
1728471960000|2024-10-09 11:06:00|193509.5|193384.5|193529.7|193404.7|193530|193405|193509.5|193384.5|12
1728471970000|2024-10-09 11:06:10|193528.6|193403.6|193521.5|193396.5|193532|193407|193512|193387|12
1728471980000|2024-10-09 11:06:20|193521.2|193396.2|193532.5|193407.5|193532.7|193407.7|193512|193387|11
1728471990000|2024-10-09 11:06:30|193521.6|193396.6|193529|193404|193529.2|193404.2|193518.8|193393.8|12
1728472000000|2024-10-09 11:06:40|193529.2|193404.2|193508.9|193383.9|193529.5|193404.5|193508.9|193383.9|8
1728472010000|2024-10-09 11:06:50|193529.5|193404.5|193513.1|193388.1|193533.5|193408.5|193512.9|193387.9|10
1728472020000|2024-10-09 11:07:00|193524.7|193399.7|193516.8|193391.8|193527.4|193402.4|193502.7|193377.7|23
1728472030000|2024-10-09 11:07:10|193527.4|193402.4|193496.4|193371.4|193527.4|193402.4|193496|193371|17
1728472040000|2024-10-09 11:07:20|193492.9|193367.9|193467.5|193417.5|193506.6|193417.5|193467.5|193365.9|14
1728472050000|2024-10-09 11:07:30|193470.6|193420.6|193504.4|193379.4|193519.3|193420.6|193470.6|193379.4|5
1728472060000|2024-10-09 11:07:40|193520.7|193395.7|193490.9|193365.9|193520.7|193395.7|193490.9|193365.9|18
1728472070000|2024-10-09 11:07:50|193488.6|193363.6|193516|193391|193516|193391|193488.6|193363.6|17
1728472080000|2024-10-09 11:08:00|193512.8|193387.8|193428.9|193378.9|193514.9|193412.5|193428.9|193362.4|22
1728472090000|2024-10-09 11:08:10|193452.9|193402.9|193470.2|193420.2|193488.2|193420.2|193432.6|193338.2|21
1728472100000|2024-10-09 11:08:20|193463.5|193413.5|193474|193424|193548.6|193455.9|193455.2|193379.4|24
1728472110000|2024-10-09 11:08:30|193477.7|193427.7|193472.2|193422.2|193509.4|193442|193456.2|193384.4|15
1728472120000|2024-10-09 11:08:40|193486.1|193436.1|193472.2|193422.2|193509.7|193436.1|193472.2|193384.7|4
1728472130000|2024-10-09 11:08:50|193509.7|193384.7|193522.5|193397.5|193523.3|193435.1|193471.2|193383.5|15
1728472140000|2024-10-09 11:09:00|193471.2|193421.2|193520.5|193395.5|193523.2|193421.2|193471.2|193382.2|16
1728472150000|2024-10-09 11:09:10|193507.2|193382.2|193459.6|193409.6|193520.5|193412.9|193454|193371.6|20
1728472160000|2024-10-09 11:09:20|193462.9|193412.9|193505.4|193380.4|193505.4|193419.7|193455.3|193368.6|21
1728472170000|2024-10-09 11:09:30|193493.9|193368.9|193460.3|193410.3|193505.2|193411.2|193458.8|193365.6|25
1728472180000|2024-10-09 11:09:40|193458|193408|193493.1|193368.1|193507.2|193408.5|193458|193368.1|8
1728472190000|2024-10-09 11:09:50|193505.1|193380.1|193452.9|193402.9|193508.3|193412|193450.1|193368.1|26
1728472200000|2024-10-09 11:10:00|193450.5|193400.5|193458.7|193408.7|193500.7|193408.7|193449.9|193375.4|24
1728472220000|2024-10-09 11:10:20|193466.8|193416.8|193461|193411|193467.9|193417.9|193458.8|193408.8|6
1728472230000|2024-10-09 11:10:30|193469.9|193419.9|193456.5|193406.5|193469.9|193419.9|193456.4|193406.4|10
1728472240000|2024-10-09 11:10:40|193468.4|193418.4|193471.7|193421.7|193471.7|193421.7|193458.8|193408.8|4
1728472250000|2024-10-09 11:10:50|193458.8|193408.8|193509.5|193384.5|193509.5|193422.1|193447.8|193358|15
1728472260000|2024-10-09 11:11:00|193509.9|193384.9|193498.9|193373.9|193509.9|193384.9|193483.5|193358.5|10
1728472270000|2024-10-09 11:11:10|193503.1|193378.1|193500.9|193375.9|193504|193379|193499.1|193374.1|4
1728472280000|2024-10-09 11:11:20|193497.9|193372.9|193502.7|193377.7|193504.7|193379.7|193496.5|193371.5|12
1728472290000|2024-10-09 11:11:30|193504.5|193379.5|193504.9|193379.9|193504.9|193379.9|193503.4|193378.4|5
1728472300000|2024-10-09 11:11:40|193503|193378|193500.6|193375.6|193503.6|193378.6|193497.3|193372.3|24
1728472310000|2024-10-09 11:11:50|193501.5|193376.5|193500.7|193375.7|193503.4|193426.4|193476.4|193374.4|17
1728472320000|2024-10-09 11:12:00|193498.4|193373.4|193499.2|193374.2|193502.2|193377.2|193496.3|193371.3|22
1728472330000|2024-10-09 11:12:10|193495.9|193370.9|193499.6|193374.6|193514.1|193389.1|193495.3|193370.3|30
1728472350000|2024-10-09 11:12:30|193497.5|193372.5|193500.6|193375.6|193501.8|193376.8|193494.9|193369.9|22
1728472360000|2024-10-09 11:12:40|193499.4|193374.4|193499.8|193374.8|193501.7|193376.7|193493.2|193368.2|24
1728472370000|2024-10-09 11:12:50|193502.5|193377.5|193498.7|193373.7|193502.5|193377.5|193493.5|193368.5|11
1728472380000|2024-10-09 11:13:00|193497.6|193372.6|193496.4|193371.4|193497.6|193372.6|193493|193368|11
1728472390000|2024-10-09 11:13:10|193495.4|193370.4|193494|193369|193495.4|193370.4|193494|193369|2
1728472400000|2024-10-09 11:13:20|193495.7|193370.7|193497.4|193372.4|193497.4|193372.4|193494|193369|4
1728472410000|2024-10-09 11:13:30|193497.8|193372.8|193498|193373|193499.1|193374.1|193495.2|193370.2|7
1728472420000|2024-10-09 11:13:40|193497.1|193372.1|193496.6|193371.6|193499.4|193374.4|193496.3|193371.3|18
1728472430000|2024-10-09 11:13:50|193498|193373|193508.3|193383.3|193509|193384|193495.4|193370.4|18
1728472440000|2024-10-09 11:14:00|193497.3|193372.3|193494.6|193369.6|193505.3|193380.3|193493|193368|22
1728472450000|2024-10-09 11:14:10|193494.4|193369.4|193500.1|193375.1|193513.6|193388.6|193494.4|193369.4|11
1728472460000|2024-10-09 11:14:20|193499.3|193374.3|193502.4|193377.4|193511.1|193427.6|193473.7|193371.7|20
1728472470000|2024-10-09 11:14:30|193476.8|193426.8|193494.3|193369.3|193502.2|193426.8|193473.9|193365.7|30
1728472480000|2024-10-09 11:14:40|193493.4|193368.4|193466.1|193416.1|193512.6|193427.3|193466.1|193367.9|27
1728472490000|2024-10-09 11:14:50|193464.4|193414.4|193464.6|193414.6|193476.1|193426.1|193462|193412|11
1728472500000|2024-10-09 11:15:00|193476.1|193426.1|193454.1|193404.1|193502.5|193426.8|193453.1|193377.5|20
1728472510000|2024-10-09 11:15:10|193453.6|193403.6|193474.9|193424.9|193513|193429.9|193452|193376.4|34
1728472520000|2024-10-09 11:15:20|193475|193425|193573.2|193448.2|193588.8|193508.9|193453.1|193403.1|23
1728472530000|2024-10-09 11:15:30|193564.5|193514.5|193483.5|193433.5|193589.9|193514.5|193483.5|193404.9|29
1728472540000|2024-10-09 11:15:40|193480.6|193430.6|193484.2|193434.2|193531.8|193460.6|193480.4|193398.8|24
1728472550000|2024-10-09 11:15:50|193496.8|193446.8|193534.1|193409.1|193534.1|193449.7|193479.6|193393.7|12
1728472560000|2024-10-09 11:16:00|193534.8|193409.8|193569.3|193444.3|193586.2|193501.2|193489.4|193409.8|27
1728472570000|2024-10-09 11:16:10|193579.8|193454.8|193534.8|193484.8|193582.7|193484.8|193529.9|193428.2|22
1728472580000|2024-10-09 11:16:20|193537.7|193487.7|193539|193489|193593.8|193495.1|193524.3|193468.8|11
1728472590000|2024-10-09 11:16:30|193540.4|193490.4|193601.9|193551.9|193626.9|193552|193540.4|193441.4|31
1728472600000|2024-10-09 11:16:40|193626.5|193501.5|193639.9|193589.9|193658.9|193590.4|193576.3|193486.7|39
1728472610000|2024-10-09 11:16:50|193640.6|193590.6|193660|193610|193666.8|193616.8|193635|193585|32
1728472620000|2024-10-09 11:17:00|193648.4|193598.4|193686.1|193636.1|193686.1|193636.1|193648.4|193598.4|31
1728472630000|2024-10-09 11:17:10|193689.7|193639.7|193739.4|193614.4|193764.6|193703|193671.1|193611.9|31
1728472640000|2024-10-09 11:17:20|193740.1|193615.1|193744.2|193619.2|193749.8|193624.8|193740.1|193615.1|28
1728472650000|2024-10-09 11:17:30|193741.9|193616.9|193745.4|193620.4|193749.5|193624.5|193741.3|193616.3|35
1728472660000|2024-10-09 11:17:40|193745.2|193620.2|193741.8|193616.8|193751.5|193626.5|193740.3|193615.3|29
1728472670000|2024-10-09 11:17:50|193743.1|193618.1|193767.7|193642.7|193776.5|193651.5|193732.5|193607.5|35
1728472680000|2024-10-09 11:18:00|193768.9|193643.9|193724.7|193674.7|193780.4|193683.5|193714.2|193629.2|18
1728472690000|2024-10-09 11:18:10|193721.5|193671.5|193774.7|193631.7|193774.7|193677.2|193721.5|193621.5|17
1728472700000|2024-10-09 11:18:20|193763.6|193638.6|193772.2|193628.9|193776.1|193650.6|193755.3|193628.9|15
1728472710000|2024-10-09 11:18:30|193753.4|193628.4|193772.3|193628.9|193772.3|193642.4|193751.6|193626.6|16
1728472720000|2024-10-09 11:18:40|193759.9|193628.6|193766.1|193617.3|193774.8|193640.1|193740.4|193611.2|38
1728472730000|2024-10-09 11:18:50|193766.4|193617.7|193749.3|193618.8|193773.8|193626.1|193749.3|193617.2|26
1728472740000|2024-10-09 11:19:00|193765.9|193618.1|193761.7|193613.3|193770.9|193627.7|193745.3|193613.3|27
1728472750000|2024-10-09 11:19:10|193759.4|193623|193728|193584.7|193766.7|193623|193719.8|193583|19
1728472760000|2024-10-09 11:19:20|193728.3|193585|193767.2|193623.8|193775.4|193643.5|193727.3|193584.3|31
1728472770000|2024-10-09 11:19:30|193768.1|193624.7|193764.1|193621|193775.5|193644.7|193764.1|193620.7|31
1728472780000|2024-10-09 11:19:40|193765.1|193622|193765.5|193622.5|193775.5|193632.4|193760.3|193617.3|31
1728472790000|2024-10-09 11:19:50|193765.2|193622.1|193783.6|193640.5|193783.6|193648.3|193765.2|193622.1|18
1728472800000|2024-10-09 11:20:00|193782.3|193638.9|193788.2|193651.5|193802.4|193659.3|193782.3|193638.9|24
1728472810000|2024-10-09 11:20:10|193789.9|193652.8|193813.7|193675|193814.6|193681.5|193788.2|193651.5|23
1728472820000|2024-10-09 11:20:20|193814.1|193676.7|193796.4|193653|193814.1|193676.7|193791.1|193651|33
1728472830000|2024-10-09 11:20:30|193795.1|193652|193794.7|193651.7|193805.9|193662.9|193783.1|193640.1|37
1728472840000|2024-10-09 11:20:40|193792.1|193649|193786.1|193652.4|193794.1|193652.4|193783.4|193635.9|31
1728472850000|2024-10-09 11:20:50|193787.1|193635.9|193783.7|193648.9|193799.9|193662.8|193783.7|193635.9|34
1728472860000|2024-10-09 11:21:00|193786|193634.6|193804.6|193671.8|193808.8|193673.1|193774.4|193634.6|36
1728472870000|2024-10-09 11:21:10|193805.3|193661.5|193806.9|193675.3|193815.4|193683.9|193804.3|193658.5|36
1728472880000|2024-10-09 11:21:20|193809.6|193663.9|193808.3|193663.2|193809.9|193675.3|193807.6|193662.9|31
1728472890000|2024-10-09 11:21:30|193809.3|193664.2|193804.9|193660.8|193810.3|193675.3|193803.5|193659.8|31
1728472900000|2024-10-09 11:21:40|193803.2|193659.1|193802|193657.9|193806.9|193662.1|193790|193651.1|35
1728472910000|2024-10-09 11:21:50|193802.3|193658.3|193805.4|193662|193806.7|193663|193802.3|193658.3|32
1728472920000|2024-10-09 11:22:00|193802.7|193672|193805.1|193661.7|193806.7|193672|193802.7|193659|27
1728472930000|2024-10-09 11:22:10|193804.1|193661.3|193804.1|193660.3|193805.4|193661.7|193802.7|193659.3|14
1728472940000|2024-10-09 11:22:20|193803.7|193672|193803.4|193678.4|193809.9|193678.4|193795.9|193657.7|35
1728472950000|2024-10-09 11:22:30|193790.7|193665.7|193798.7|193655.2|193814.5|193684.5|193787.3|193648.7|38
1728472960000|2024-10-09 11:22:40|193766.5|193640.6|193776.1|193632.7|193782.7|193643.6|193766.5|193627.5|38
1728472970000|2024-10-09 11:22:50|193775.8|193632.4|193783.1|193639.7|193785|193643.6|193762.2|193630.6|32
1728472980000|2024-10-09 11:23:00|193775.5|193639.4|193774.5|193631.7|193776.5|193643.1|193761.2|193625.3|36
1728472990000|2024-10-09 11:23:10|193773.5|193643.1|193769.2|193636.2|193777|193643.1|193767.9|193627.1|36
1728473000000|2024-10-09 11:23:20|193770.9|193627.5|193758|193633|193775.9|193645.8|193751.1|193615.2|37
1728473010000|2024-10-09 11:23:30|193755.5|193623.6|193768.6|193636.8|193776.3|193644.5|193746.6|193617.7|31
1728473020000|2024-10-09 11:23:40|193767.6|193627.5|193733.1|193607|193769.3|193636.8|193726.5|193595.3|37
1728473030000|2024-10-09 11:23:50|193734.1|193596|193733.1|193596.1|193734.7|193606.2|193725.5|193588.5|28
1728473040000|2024-10-09 11:24:00|193734.5|193597.5|193705.9|193579.7|193734.5|193597.5|193699.9|193562.9|38
1728473050000|2024-10-09 11:24:10|193708.2|193568.8|193709.3|193578.9|193711.3|193579.8|193699.9|193564.7|29
1728473060000|2024-10-09 11:24:20|193708.9|193577.7|193700.3|193575.3|193712.2|193577.7|193700.3|193564.5|28
1728473070000|2024-10-09 11:24:30|193709.2|193577.7|193712.1|193578.5|193713.7|193578.5|193698.6|193565|32
1728473080000|2024-10-09 11:24:40|193710.7|193564.7|193709.1|193575.5|193713.9|193579.7|193699|193557.8|32
1728473090000|2024-10-09 11:24:50|193707.4|193562.7|193698.6|193573.6|193711.7|193575.5|193688.5|193562.7|16
1728473100000|2024-10-09 11:25:00|193689.6|193564.6|193711.1|193578.7|193715.6|193580.9|193684.1|193535.5|37
1728473110000|2024-10-09 11:25:10|193701.2|193576.2|193680.1|193630.1|193714.1|193630.5|193676.6|193564.8|35
1728473120000|2024-10-09 11:25:20|193672.5|193622.5|193690.8|193640.8|193704.2|193640.8|193651.6|193565.6|26
1728473150000|2024-10-09 11:25:50|193700.7|193650.7|193695.8|193645.8|193728.9|193650.7|193670.4|193596.9|14
1728473160000|2024-10-09 11:26:00|193693.1|193643.1|193707.5|193657.5|193729.8|193657.9|193680.5|193601.9|12
1728473170000|2024-10-09 11:26:10|193693.9|193643.9|193693.9|193643.9|193732.1|193643.9|193680.5|193606.8|9
1728473180000|2024-10-09 11:26:20|193686.1|193636.1|193680.5|193630.5|193731.3|193659.5|193677|193604.4|23
1728473190000|2024-10-09 11:26:30|193708|193658|193694.9|193644.9|193708|193658|193680.5|193630.5|16
1728473200000|2024-10-09 11:26:40|193692.6|193642.6|193689.5|193639.5|193729|193645.9|193674.3|193593.6|11
1728473210000|2024-10-09 11:26:50|193676|193626|193692.4|193642.4|193722.8|193648.9|193676|193594.9|23
1728473220000|2024-10-09 11:27:00|193693.9|193643.9|193695.1|193645.1|193726.1|193646.1|193674.7|193601.1|13
1728473230000|2024-10-09 11:27:10|193686.6|193636.6|193679.9|193629.9|193730|193645.4|193671.3|193591.9|33
1728473240000|2024-10-09 11:27:20|193679.8|193629.8|193727.6|193602.6|193730.4|193636|193668.4|193602.6|31
1728473250000|2024-10-09 11:27:30|193729.5|193604.5|193680.8|193630.8|193731.8|193633.1|193672|193601.7|32
1728473260000|2024-10-09 11:27:40|193680.9|193630.9|193670.9|193620.9|193731|193630.9|193668.6|193594.9|32
1728473270000|2024-10-09 11:27:50|193711.5|193661.5|193729.7|193604.7|193729.7|193661.5|193676|193604.7|17
1728473280000|2024-10-09 11:28:00|193744.5|193619.5|193725.7|193600.7|193744.5|193619.5|193724.5|193599.5|16
1728473290000|2024-10-09 11:28:10|193726.9|193601.9|193725.6|193600.6|193726.9|193601.9|193725.1|193600.1|5
1728473300000|2024-10-09 11:28:20|193726.8|193601.8|193725.4|193600.4|193726.8|193601.8|193725.4|193600.4|6
1728473310000|2024-10-09 11:28:30|193726.7|193601.7|193740.2|193615.2|193740.3|193654.2|193704.2|193598.6|21
1728473320000|2024-10-09 11:28:40|193726.3|193601.3|193724.6|193599.6|193740.9|193615.9|193724.6|193599.6|28
1728473330000|2024-10-09 11:28:50|193726.9|193601.9|193766.3|193641.3|193780.6|193698.8|193726.9|193601.9|24
1728473340000|2024-10-09 11:29:00|193726.2|193676.2|193764.5|193639.5|193779|193676.2|193726.2|193638|25
1728473350000|2024-10-09 11:29:10|193763.1|193638.1|193759.8|193634.8|193778.8|193653.8|193756.6|193631.6|34
1728473360000|2024-10-09 11:29:20|193763.2|193638.2|193760.4|193635.4|193775.9|193689.6|193709|193635.4|40
1728473370000|2024-10-09 11:29:30|193762.5|193637.5|193765.2|193640.2|193777.8|193694.4|193707|193635.4|39
1728473380000|2024-10-09 11:29:40|193763.4|193638.4|193707.7|193657.7|193776.2|193688.8|193707.7|193633.3|37
1728473390000|2024-10-09 11:29:50|193760.1|193635.1|193762|193637|193776.3|193686.7|193706.7|193634.1|36
1728473400000|2024-10-09 11:30:00|193761.1|193636.1|193759|193634|193774.7|193658.8|193708.8|193629.1|26
1728473410000|2024-10-09 11:30:10|193758.9|193633.9|193756.4|193631.4|193759.3|193634.3|193754.8|193629.8|16
1728473420000|2024-10-09 11:30:20|193756.2|193631.2|193756|193631|193758.8|193633.8|193754.8|193629.8|20
1728473430000|2024-10-09 11:30:30|193753.3|193628.3|193756|193631|193758.3|193633.3|193753.3|193628.3|24
1728473440000|2024-10-09 11:30:40|193757|193632|193832.1|193707.1|193838.5|193713.5|193755.3|193630.3|29
1728473450000|2024-10-09 11:30:50|193831.3|193706.3|193833.8|193708.8|193836.4|193711.4|193830.6|193705.6|28
1728473460000|2024-10-09 11:31:00|193834.1|193709.1|193833.9|193708.9|193834.9|193709.9|193831.8|193706.8|35
1728473470000|2024-10-09 11:31:10|193833.3|193708.3|193835.9|193710.9|193836.1|193711.1|193832.4|193707.4|26
1728473480000|2024-10-09 11:31:20|193836.9|193711.9|193839|193714|193840.4|193715.4|193836.9|193711.9|19
1728473490000|2024-10-09 11:31:30|193839.5|193714.5|193837.2|193712.2|193839.9|193714.9|193836.4|193711.4|21
1728473500000|2024-10-09 11:31:40|193837.4|193712.4|193836.9|193711.9|193837.9|193712.9|193835.9|193710.9|16
1728473510000|2024-10-09 11:31:50|193835.9|193710.9|193836.2|193711.2|193837.9|193712.9|193835.9|193710.9|21
1728473520000|2024-10-09 11:32:00|193838.6|193713.6|193834.3|193709.3|193838.6|193713.6|193833.6|193708.6|31
1728473530000|2024-10-09 11:32:10|193835.8|193710.8|193837.1|193712.1|193839.7|193714.7|193835.1|193710.1|27
1728473540000|2024-10-09 11:32:20|193836.6|193711.6|193836.7|193711.7|193838.8|193713.8|193835.6|193710.6|26
1728473550000|2024-10-09 11:32:30|193836.1|193711.1|193838.2|193713.2|193838.2|193713.2|193835.1|193710.1|15
1728473560000|2024-10-09 11:32:40|193836.4|193711.4|193835.3|193710.3|193839.2|193714.2|193835.1|193710.1|24
1728473570000|2024-10-09 11:32:50|193835.2|193710.2|193837.9|193712.9|193839.5|193714.5|193834.5|193709.5|31
1728473580000|2024-10-09 11:33:00|193838.5|193713.5|193838.4|193713.4|193839.5|193714.5|193833.7|193708.7|36
1728473590000|2024-10-09 11:33:10|193838.3|193713.3|193836.3|193711.3|193838.8|193713.8|193833.8|193708.8|32
1728473600000|2024-10-09 11:33:20|193835.3|193710.3|193868|193743|193873.8|193773.6|193816.4|193709.9|34
1728473610000|2024-10-09 11:33:30|193868.4|193743.4|193826.4|193776.4|193879|193783.8|193815.5|193742.5|25
1728473620000|2024-10-09 11:33:40|193831.6|193781.6|193826.6|193776.6|193831.6|193781.6|193825.8|193775.8|14
1728473630000|2024-10-09 11:33:50|193830.6|193780.6|193829.8|193779.8|193830.6|193780.6|193824.3|193774.3|13
1728473640000|2024-10-09 11:34:00|193826.3|193776.3|193842.8|193792.8|193846.4|193796.4|193825.9|193775.9|23
1728473650000|2024-10-09 11:34:10|193830.2|193780.2|193897.5|193847.5|193948.3|193849.4|193828.4|193778.4|19
1728473660000|2024-10-09 11:34:20|193897.2|193847.2|193911.1|193861.1|193950.2|193861.1|193895.1|193822.8|26
1728473670000|2024-10-09 11:34:30|193899.4|193849.4|193956.8|193831.8|193958.5|193881.7|193897|193826.2|28
1728473680000|2024-10-09 11:34:40|193908.9|193858.9|193923.1|193873.1|193956.6|193873.1|193907.4|193830.2|18
1728473690000|2024-10-09 11:34:50|193920.9|193870.9|193922.6|193872.6|193922.6|193872.6|193918.2|193868.2|15
1728473700000|2024-10-09 11:35:00|193922.9|193872.9|193899.1|193774.1|193922.9|193872.9|193849.7|193766.1|24
1728473710000|2024-10-09 11:35:10|193848.4|193798.4|193908.1|193783.1|193913.1|193830|193848.4|193773.4|38
1728473720000|2024-10-09 11:35:20|193912.2|193787.2|193908|193783|193912.9|193787.9|193904.6|193779.6|30
1728473730000|2024-10-09 11:35:30|193907.8|193782.8|193907.3|193782.3|193913|193815.8|193865.8|193780.9|28
1728473740000|2024-10-09 11:35:40|193907.5|193782.5|193909.8|193784.8|193912.7|193787.7|193904.9|193779.9|22
1728473750000|2024-10-09 11:35:50|193912.1|193787.1|193911.4|193786.4|193913.5|193788.5|193909.5|193784.5|31
1728473760000|2024-10-09 11:36:00|193912.7|193787.7|193912.3|193787.3|193913.7|193788.7|193909.3|193784.3|35
1728473770000|2024-10-09 11:36:10|193911.9|193786.9|193912.8|193787.8|193912.8|193787.8|193903.3|193778.3|37
1728473780000|2024-10-09 11:36:20|193869.3|193819.3|193912.4|193787.4|193914|193819.3|193869.3|193759.3|37
1728473790000|2024-10-09 11:36:30|193914.6|193789.6|193902.2|193777.2|193914.6|193789.6|193898.3|193773.3|37
1728473800000|2024-10-09 11:36:40|193906.8|193781.8|193909.4|193784.4|193910.5|193785.5|193896.8|193771.8|36
1728473810000|2024-10-09 11:36:50|193906.4|193781.4|193897.6|193772.6|193911|193786|193897.6|193772.6|35
1728473820000|2024-10-09 11:37:00|193902.4|193777.4|193902.5|193777.5|193911.4|193786.4|193900.9|193775.9|31
1728473830000|2024-10-09 11:37:10|193902.2|193777.2|193910.5|193785.5|193913.3|193788.3|193900.7|193775.7|32
1728473840000|2024-10-09 11:37:20|193910.4|193785.4|193906.3|193781.3|193911.7|193786.7|193902.7|193777.7|31
1728473850000|2024-10-09 11:37:30|193906.2|193781.2|193899.9|193774.9|193906.8|193781.8|193898.3|193773.3|26
1728473860000|2024-10-09 11:37:40|193901.4|193776.4|193874|193824|193904.5|193824.7|193864.3|193774.7|32
1728473870000|2024-10-09 11:37:50|193877.1|193827.1|193876|193826|193878.1|193828.1|193869.9|193819.9|37
1728473880000|2024-10-09 11:38:00|193877.1|193827.1|193950|193825|193958.5|193872.5|193871|193821|37
1728473890000|2024-10-09 11:38:10|193960.2|193835.2|193919.3|193869.3|193960.2|193875.1|193910.5|193817.2|29
1728473900000|2024-10-09 11:38:20|193908.9|193858.9|193960.5|193835.5|193961.5|193882.2|193892.6|193831.2|29
1728473910000|2024-10-09 11:38:30|193961.4|193836.4|193907.4|193857.4|193961.4|193862.2|193886.9|193831.5|30
1728473920000|2024-10-09 11:38:40|193933.5|193808.5|193895.4|193770.4|193936.3|193811.3|193854.3|193764.4|24
1728473930000|2024-10-09 11:38:50|193896.8|193771.8|193898.2|193773.2|193900.2|193775.2|193894.1|193769.1|24
1728473940000|2024-10-09 11:39:00|193899.5|193774.5|193900.1|193775.1|193901.4|193776.4|193898.5|193773.5|25
1728473950000|2024-10-09 11:39:10|193900.8|193775.8|193905.7|193780.7|193906.2|193781.2|193899.9|193774.9|16
1728473960000|2024-10-09 11:39:20|193905.9|193780.9|193906.4|193781.4|193909.1|193784.1|193901.8|193776.8|28
1728473970000|2024-10-09 11:39:30|193905.8|193780.8|193891.4|193766.4|193906.4|193781.4|193888.3|193763.3|17
1728473980000|2024-10-09 11:39:40|193891.2|193766.2|193890.9|193765.9|193891.4|193766.4|193890.8|193765.8|7
1728473990000|2024-10-09 11:39:50|193890.6|193765.6|193890.6|193765.6|193891.1|193766.1|193890.3|193765.3|7
1728474000000|2024-10-09 11:40:00|193891.7|193766.7|193889.5|193764.5|193892.3|193767.3|193888.7|193763.7|13
1728474010000|2024-10-09 11:40:10|193889.8|193764.8|193889|193764|193889.8|193764.8|193889|193764|8
1728474020000|2024-10-09 11:40:20|193889.8|193764.8|193892.1|193767.1|193898.4|193773.4|193888.7|193763.7|15
1728474030000|2024-10-09 11:40:30|193892.7|193767.7|193844.7|193719.7|193892.7|193767.7|193838.6|193713.6|25
1728474040000|2024-10-09 11:40:40|193844.1|193719.1|193824.4|193699.4|193856.2|193731.2|193815.7|193690.7|31
1728474050000|2024-10-09 11:40:50|193825.6|193700.6|193825.4|193700.4|193836.1|193711.1|193814.3|193689.3|27
1728474060000|2024-10-09 11:41:00|193825.8|193700.8|193827.7|193702.7|193830.3|193705.3|193824|193699|25
1728474070000|2024-10-09 11:41:10|193828.4|193703.4|193823.5|193698.5|193828.7|193703.7|193821.3|193696.3|21
1728474080000|2024-10-09 11:41:20|193830.1|193705.1|193820.6|193695.6|193830.1|193705.1|193819.2|193694.2|28
1728474090000|2024-10-09 11:41:30|193821.8|193696.8|193821.6|193696.6|193822.8|193697.8|193820.3|193695.3|16
1728474100000|2024-10-09 11:41:40|193821.1|193696.1|193821.8|193696.8|193823.8|193698.8|193820.6|193695.6|20
1728474110000|2024-10-09 11:41:50|193821.3|193696.3|193821.4|193696.4|193822.8|193697.8|193820.6|193695.6|16
1728474120000|2024-10-09 11:42:00|193828.5|193703.5|193764.8|193639.8|193831.5|193706.5|193761.1|193636.1|23
1728474130000|2024-10-09 11:42:10|193778.1|193653.1|193783.7|193658.7|193792.7|193667.7|193772.4|193647.4|30
1728474140000|2024-10-09 11:42:20|193786.8|193661.8|193785|193660|193789.6|193664.6|193780.6|193655.6|20
1728474150000|2024-10-09 11:42:30|193784.5|193659.5|193785|193660|193787.5|193662.5|193784.3|193659.3|10
1728474160000|2024-10-09 11:42:40|193785.8|193660.8|193788.3|193663.3|193794.4|193669.4|193784.3|193659.3|19
1728474170000|2024-10-09 11:42:50|193788.5|193663.5|193788.7|193663.7|193789|193664|193788|193663|7
1728474180000|2024-10-09 11:43:00|193789|193664|193779.3|193654.3|193796.8|193671.8|193777.7|193652.7|17
1728474190000|2024-10-09 11:43:10|193778.3|193653.3|193754.3|193629.3|193778.8|193653.8|193750.3|193625.3|18
1728474200000|2024-10-09 11:43:20|193753.6|193628.6|193734|193609|193755.5|193630.5|193734|193609|25
1728474210000|2024-10-09 11:43:30|193733.4|193608.4|193721.7|193596.7|193738|193613|193720.2|193595.2|24
1728474220000|2024-10-09 11:43:40|193722.2|193597.2|193723.1|193598.1|193728.1|193603.1|193719.7|193594.7|24
1728474230000|2024-10-09 11:43:50|193722.8|193597.8|193723.8|193598.8|193730.2|193605.2|193721|193596|29
1728474240000|2024-10-09 11:44:00|193730.3|193605.3|193697.5|193572.5|193752|193627|193690.1|193565.1|15
1728474250000|2024-10-09 11:44:10|193698.1|193573.1|193693.5|193568.5|193700.7|193575.7|193686.9|193561.9|30
1728474260000|2024-10-09 11:44:20|193692.8|193567.8|193693.7|193568.7|193697.1|193572.1|193687.3|193562.3|25
1728474270000|2024-10-09 11:44:30|193694.6|193569.6|193690.4|193565.4|193703.3|193578.3|193673|193548|34
1728474280000|2024-10-09 11:44:40|193691.2|193566.2|193692.3|193567.3|193692.6|193567.6|193681.5|193556.5|21
1728474290000|2024-10-09 11:44:50|193692.6|193567.6|193691.2|193566.2|193692.6|193567.6|193678.5|193553.5|34
1728474300000|2024-10-09 11:45:00|193688.2|193563.2|193679.7|193554.7|193688.2|193563.2|193673.5|193548.5|36
1728474310000|2024-10-09 11:45:10|193681.5|193556.5|193645.1|193520.1|193681.8|193556.8|193640.4|193515.4|33
1728474320000|2024-10-09 11:45:20|193643.4|193518.4|193644.6|193519.6|193649.5|193524.5|193640.1|193515.1|18
1728474330000|2024-10-09 11:45:30|193644.9|193519.9|193644.2|193519.2|193647.2|193522.2|193641.7|193516.7|20
1728474340000|2024-10-09 11:45:40|193644.3|193519.3|193647.8|193522.8|193648.9|193523.9|193642.8|193517.8|18
1728474350000|2024-10-09 11:45:50|193647.6|193522.6|193655.3|193530.3|193655.4|193530.4|193646.8|193521.8|20
1728474360000|2024-10-09 11:46:00|193652.7|193527.7|193663.8|193538.8|193670.5|193545.5|193652.7|193527.7|22
1728474370000|2024-10-09 11:46:10|193663.3|193538.3|193662.9|193537.9|193663.8|193538.8|193662.6|193537.6|6
1728474380000|2024-10-09 11:46:20|193669|193544|193663.6|193538.6|193669|193544|193663.6|193538.6|4
1728474390000|2024-10-09 11:46:30|193664.3|193539.3|193700.8|193575.8|193706.3|193581.3|193664.3|193539.3|18
1728474400000|2024-10-09 11:46:40|193700.5|193575.5|193632.2|193507.2|193700.5|193575.5|193629.8|193504.8|25
1728474410000|2024-10-09 11:46:50|193631.7|193506.7|193609.5|193484.5|193641|193516|193604.9|193479.9|21
1728474420000|2024-10-09 11:47:00|193609.9|193484.9|193611.1|193486.1|193614.8|193489.8|193607|193482|21
1728474430000|2024-10-09 11:47:10|193610.6|193485.6|193611.9|193486.9|193620|193495|193610.6|193485.6|20
1728474440000|2024-10-09 11:47:20|193613.3|193488.3|193611.6|193486.6|193616.2|193491.2|193605.4|193480.4|24
1728474450000|2024-10-09 11:47:30|193610.8|193485.8|193636.8|193511.8|193641.6|193516.6|193604.8|193479.8|13
1728474460000|2024-10-09 11:47:40|193637.7|193512.7|193637.8|193512.8|193637.8|193512.8|193635.6|193510.6|7
1728474470000|2024-10-09 11:47:50|193642.9|193517.9|193641.7|193516.7|193643.2|193518.2|193641.2|193516.2|20
1728474480000|2024-10-09 11:48:00|193654.1|193529.1|193643.3|193518.3|193667.9|193542.9|193641.1|193516.1|34
1728474490000|2024-10-09 11:48:10|193646.9|193521.9|193653.8|193528.8|193653.8|193528.8|193642.6|193517.6|27
1728474500000|2024-10-09 11:48:20|193647.4|193522.4|193649.2|193524.2|193652.9|193527.9|193640.6|193515.6|33
1728474510000|2024-10-09 11:48:30|193640.1|193515.1|193644.7|193519.7|193649.9|193524.9|193640.1|193515.1|26
1728474520000|2024-10-09 11:48:40|193649.2|193524.2|193646.9|193521.9|193649.2|193524.2|193644|193519|30
1728474530000|2024-10-09 11:48:50|193656.1|193531.1|193646.4|193521.4|193656.5|193531.5|193643.9|193518.9|30
1728474540000|2024-10-09 11:49:00|193646.7|193521.7|193644.6|193519.6|193647.9|193522.9|193644.6|193519.6|33
1728474550000|2024-10-09 11:49:10|193644.8|193519.8|193645.5|193520.5|193651.5|193526.5|193641.2|193516.2|26
1728474560000|2024-10-09 11:49:20|193644.4|193519.4|193650.1|193525.1|193650.1|193525.1|193642.9|193517.9|25
1728474570000|2024-10-09 11:49:30|193646.2|193521.2|193642.9|193517.9|193647.6|193522.6|193641.6|193516.6|28
1728474580000|2024-10-09 11:49:40|193643.9|193518.9|193641.8|193516.8|193650.7|193525.7|193641.1|193516.1|23
1728474590000|2024-10-09 11:49:50|193640.9|193515.9|193649.3|193524.3|193649.3|193524.3|193639.6|193514.6|28
1728474600000|2024-10-09 11:50:00|193642.5|193517.5|193631.9|193506.9|193642.5|193517.5|193622|193497|39
1728474610000|2024-10-09 11:50:10|193632|193507|193631.4|193506.4|193632.7|193507.7|193629.2|193504.2|19
1728474620000|2024-10-09 11:50:20|193635.2|193510.2|193634.6|193509.6|193645|193520|193630.1|193505.1|36
1728474630000|2024-10-09 11:50:30|193635.9|193510.9|193628.4|193503.4|193642.7|193517.7|193619.8|193494.8|24
1728474640000|2024-10-09 11:50:40|193629.4|193504.4|193631.3|193506.3|193637.3|193512.3|193627.7|193502.7|31
1728474650000|2024-10-09 11:50:50|193630.3|193505.3|193631.9|193506.9|193639|193514|193629.5|193504.5|24
1728474660000|2024-10-09 11:51:00|193635.1|193510.1|193630.4|193505.4|193635.1|193510.1|193629.6|193504.6|16
1728474670000|2024-10-09 11:51:10|193630|193505|193631.1|193506.1|193637.7|193512.7|193629.3|193504.3|23
1728474680000|2024-10-09 11:51:20|193630.3|193505.3|193633.4|193508.4|193635.8|193510.8|193629.2|193504.2|20
1728474690000|2024-10-09 11:51:30|193633.1|193508.1|193603.4|193478.4|193642.8|193517.8|193599.6|193474.6|31
1728474700000|2024-10-09 11:51:40|193602.7|193477.7|193594.5|193469.5|193603.9|193478.9|193582.9|193457.9|26
1728474710000|2024-10-09 11:51:50|193594.9|193469.9|193585.3|193460.3|193603.7|193478.7|193581.9|193456.9|16
1728474720000|2024-10-09 11:52:00|193584.9|193459.9|193586.2|193461.2|193586.4|193461.4|193584.5|193459.5|11
1728474730000|2024-10-09 11:52:10|193585.2|193460.2|193583.6|193458.6|193585.2|193460.2|193582.7|193457.7|14
1728474740000|2024-10-09 11:52:20|193583|193458|193583.3|193458.3|193584.6|193459.6|193582.1|193457.1|21
1728474750000|2024-10-09 11:52:30|193584.1|193459.1|193587.9|193462.9|193593.6|193468.6|193567.3|193442.3|23
1728474760000|2024-10-09 11:52:40|193588.4|193463.4|193587.9|193462.9|193594.2|193469.2|193586.6|193461.6|13
1728474770000|2024-10-09 11:52:50|193621|193496|193620.4|193495.4|193626.6|193501.6|193618.9|193493.9|12
1728474780000|2024-10-09 11:53:00|193619.6|193494.6|193620.2|193495.2|193621.1|193496.1|193619.6|193494.6|11
1728474790000|2024-10-09 11:53:10|193617.4|193492.4|193577.9|193452.9|193617.4|193492.4|193577.6|193452.6|33
1728474800000|2024-10-09 11:53:20|193581.9|193456.9|193541.4|193491.4|193582.3|193493.5|193536.4|193450.7|34
1728474810000|2024-10-09 11:53:30|193543.6|193493.6|193540.8|193490.8|193545.7|193495.7|193539.8|193489.8|24
1728474820000|2024-10-09 11:53:40|193540.4|193490.4|193543|193493|193543.1|193493.1|193539.8|193489.8|27
1728474830000|2024-10-09 11:53:50|193542.5|193492.5|193540.3|193490.3|193546.2|193496.2|193535.3|193485.3|26
1728474840000|2024-10-09 11:54:00|193544.2|193494.2|193550|193500|193558.7|193508.7|193541.3|193491.3|25
1728474850000|2024-10-09 11:54:10|193547.2|193497.2|193545.1|193495.1|193548.9|193498.9|193545.1|193495.1|17
1728474860000|2024-10-09 11:54:20|193545.8|193495.8|193547|193497|193547|193497|193544.2|193494.2|15
1728474870000|2024-10-09 11:54:30|193545.9|193495.9|193547.3|193497.3|193547.3|193497.3|193543.6|193493.6|17
1728474880000|2024-10-09 11:54:40|193546.3|193496.3|193547.2|193497.2|193551.1|193501.1|193544.7|193494.7|18
1728474890000|2024-10-09 11:54:50|193547.5|193497.5|193547.8|193497.8|193549.3|193499.3|193544.8|193494.8|26
1728474900000|2024-10-09 11:55:00|193548.1|193498.1|193545.5|193420.5|193552.6|193499.2|193538.7|193413.7|23
1728474910000|2024-10-09 11:55:10|193544.3|193419.3|193548|193423|193548.2|193423.2|193543.7|193418.7|34
1728474920000|2024-10-09 11:55:20|193546.1|193421.1|193545|193420|193546.2|193421.2|193539.4|193414.4|26
1728474930000|2024-10-09 11:55:30|193545.6|193420.6|193538.2|193413.2|193547.5|193422.5|193533.5|193408.5|32
1728474940000|2024-10-09 11:55:40|193539.1|193414.1|193562.5|193437.5|193568.7|193443.7|193537.6|193412.6|34
1728474950000|2024-10-09 11:55:50|193563.7|193438.7|193564.7|193439.7|193567.2|193442.2|193561.1|193436.1|26
1728474960000|2024-10-09 11:56:00|193558.4|193433.4|193548.7|193423.7|193558.4|193433.4|193538.2|193413.2|34
1728474970000|2024-10-09 11:56:10|193548.3|193423.3|193542.9|193417.9|193548.9|193423.9|193539.8|193414.8|32
1728474980000|2024-10-09 11:56:20|193546.1|193421.1|193560|193435|193560|193435|193543.1|193418.1|33
1728474990000|2024-10-09 11:56:30|193557.5|193432.5|193542.7|193417.7|193561.3|193436.3|193542.7|193417.7|30
1728475000000|2024-10-09 11:56:40|193544.9|193419.9|193541.9|193416.9|193546.6|193421.6|193536.9|193411.9|33
1728475010000|2024-10-09 11:56:50|193541.4|193416.4|193545.7|193420.7|193547|193422|193538.2|193413.2|28
1728475020000|2024-10-09 11:57:00|193545.3|193420.3|193539.2|193414.2|193545.9|193420.9|193539.2|193414.2|33
1728475030000|2024-10-09 11:57:10|193544.3|193419.3|193541.1|193416.1|193544.3|193419.3|193538.7|193413.7|29
1728475040000|2024-10-09 11:57:20|193540.8|193415.8|193543.9|193418.9|193546.5|193421.5|193538.7|193413.7|26
1728475050000|2024-10-09 11:57:30|193536.7|193411.7|193565.3|193440.3|193568.9|193443.9|193536.7|193411.7|34
1728475060000|2024-10-09 11:57:40|193564.7|193439.7|193565.1|193440.1|193565.3|193440.3|193549.4|193424.4|16
1728475070000|2024-10-09 11:57:50|193565.4|193440.4|193566.6|193441.6|193568.1|193443.1|193564.5|193439.5|10
1728475080000|2024-10-09 11:58:00|193565.8|193440.8|193567.9|193442.9|193574.5|193449.5|193563.6|193438.6|29
1728475090000|2024-10-09 11:58:10|193569|193444|193523.9|193473.9|193569|193478.4|193523.5|193440.3|19
1728475100000|2024-10-09 11:58:20|193524.4|193474.4|193501.4|193451.4|193524.4|193474.4|193493.1|193443.1|27
1728475110000|2024-10-09 11:58:30|193496.1|193446.1|193516.7|193391.7|193521.2|193451.5|193486.1|193375|35
1728475120000|2024-10-09 11:58:40|193518.7|193393.7|193494.1|193444.1|193540.4|193454.4|193494|193391.2|37
1728475130000|2024-10-09 11:58:50|193493|193443|193486.8|193436.8|193496|193446|193480.7|193430.7|29
1728475140000|2024-10-09 11:59:00|193491.2|193441.2|193496.6|193371.6|193509.8|193441.2|193461.6|193371.6|40
1728475150000|2024-10-09 11:59:10|193490.8|193365.8|193481.4|193356.4|193495.2|193370.2|193475.5|193350.5|21
1728475160000|2024-10-09 11:59:20|193481.1|193356.1|193449.4|193324.4|193481.7|193356.7|193438.3|193313.3|31
1728475170000|2024-10-09 11:59:30|193445.7|193320.7|193407.6|193282.6|193456.5|193331.5|193405.3|193280.3|34
1728475180000|2024-10-09 11:59:40|193407.3|193282.3|193411.6|193286.6|193420.7|193295.7|193406.5|193281.5|21
1728475190000|2024-10-09 11:59:50|193409.1|193284.1|193447.1|193306|193447.1|193306|193390.9|193265.9|31
1728475200000|2024-10-09 12:00:00|193448.5|193256|193444.5|193319.5|193448.5|193319.9|193399.5|193256|18
1728475210000|2024-10-09 12:00:10|193444.9|193319.9|193458.9|193333.9|193458.9|193333.9|193443|193318|6
1728475220000|2024-10-09 12:00:20|193459|193334|193499.2|193362|193507.7|193371.2|193459|193334|12
1728475230000|2024-10-09 12:00:30|193475.4|193350.4|193467.1|193342.1|193487|193362|193458.8|193333.8|7
1728475240000|2024-10-09 12:00:40|193467.7|193342.7|193490.1|193355.5|193490.1|193355.5|193459.3|193334.3|7
1728475250000|2024-10-09 12:00:50|193468.2|193343.2|193461.6|193336.6|193485.4|193360.4|193459|193334|14
1728475260000|2024-10-09 12:01:00|193457.4|193332.4|193465.5|193340.5|193471.1|193346.1|193446.6|193321.6|19
1728475270000|2024-10-09 12:01:10|193457.5|193332.5|193473.5|193348.5|193475.5|193374.8|193414|193324.4|24
1728475280000|2024-10-09 12:01:20|193413|193363|193418.9|193368.9|193479.4|193380.3|193413|193328.5|31
1728475290000|2024-10-09 12:01:30|193423.9|193373.9|193418.8|193368.8|193423.9|193373.9|193418.8|193368.8|8
1728475300000|2024-10-09 12:01:40|193418.7|193368.7|193431.5|193381.5|193504.6|193384|193418.7|193341.8|9
1728475310000|2024-10-09 12:01:50|193427.7|193377.7|193398.6|193348.6|193468.5|193377.7|193393.3|193296.1|18
1728475320000|2024-10-09 12:02:00|193390.2|193340.2|193424|193299|193449.6|193355.6|193390.2|193295|30
1728475330000|2024-10-09 12:02:10|193435.2|193310.2|193400.3|193350.3|193436|193350.3|193400.1|193299|14
1728475340000|2024-10-09 12:02:20|193397|193347|193430.7|193305.7|193445.1|193357.5|193392.3|193298.4|14
1728475350000|2024-10-09 12:02:30|193431.8|193306.8|193434.3|193309.3|193440.1|193315.1|193428.2|193303.2|25
1728475360000|2024-10-09 12:02:40|193438.6|193313.6|193435.1|193310.1|193438.6|193313.6|193433.9|193308.9|13
1728475370000|2024-10-09 12:02:50|193437.8|193312.8|193435.5|193310.5|193439.2|193350.9|193400.9|193304.8|34
1728475380000|2024-10-09 12:03:00|193432.5|193307.5|193428.4|193303.4|193432.5|193307.5|193427.4|193302.4|34
1728475390000|2024-10-09 12:03:10|193427.7|193302.7|193445.3|193320.3|193450.9|193325.9|193424.5|193299.5|31
1728475400000|2024-10-09 12:03:20|193445.7|193320.7|193448.3|193323.3|193450.6|193325.6|193431.9|193306.9|31
1728475410000|2024-10-09 12:03:30|193450.9|193325.9|193498.1|193373.1|193498.1|193373.1|193449.3|193324.3|27
1728475420000|2024-10-09 12:03:40|193495|193370|193499.4|193374.4|193505.3|193380.3|193486.7|193361.7|27
1728475430000|2024-10-09 12:03:50|193497.4|193372.4|193491|193366|193502.9|193377.9|193489.1|193364.1|33
1728475440000|2024-10-09 12:04:00|193494.4|193369.4|193487.1|193362.1|193496.2|193371.2|193474.7|193349.7|31
1728475450000|2024-10-09 12:04:10|193495.5|193370.5|193474.7|193349.7|193499.1|193374.1|193471.3|193346.3|37
1728475460000|2024-10-09 12:04:20|193478|193353|193488.3|193363.3|193490.8|193365.8|193462.7|193337.7|30
1728475470000|2024-10-09 12:04:30|193489.5|193364.5|193487.1|193362.1|193499.7|193374.7|193485.9|193360.9|36
1728475480000|2024-10-09 12:04:40|193488.4|193363.4|193487.6|193362.6|193495.7|193370.7|193485.5|193360.5|27
1728475490000|2024-10-09 12:04:50|193486.9|193361.9|193482.3|193357.3|193493|193368|193476.9|193351.9|30
1728475500000|2024-10-09 12:05:00|193483.2|193358.2|193459|193334|193485.1|193360.1|193456.3|193331.3|30
1728475510000|2024-10-09 12:05:10|193460.4|193335.4|193430.9|193305.9|193461.2|193336.2|193429.9|193304.9|29
1728475520000|2024-10-09 12:05:20|193429.7|193304.7|193432.9|193307.9|193445.9|193335.4|193385.4|193301|20
1728475530000|2024-10-09 12:05:30|193433.1|193308.1|193452.7|193327.7|193452.7|193327.7|193429.6|193304.6|31
1728475540000|2024-10-09 12:05:40|193483.4|193358.4|193494.6|193369.6|193494.6|193369.6|193479.3|193354.3|29
1728475550000|2024-10-09 12:05:50|193495.6|193370.6|193454.1|193404.1|193495.6|193404.1|193454.1|193361.2|21
1728475560000|2024-10-09 12:06:00|193458.9|193408.9|193456.6|193406.6|193469.2|193419.2|193456.6|193406.6|9
1728475570000|2024-10-09 12:06:10|193461.6|193411.6|193474.7|193424.7|193480.3|193430.3|193456.4|193406.4|19
1728475580000|2024-10-09 12:06:20|193469.5|193419.5|193495.1|193370.1|193500.5|193419.5|193457.6|193363.8|25
1728475590000|2024-10-09 12:06:30|193493.6|193368.6|193500.4|193375.4|193500.4|193375.4|193492.7|193367.7|35
1728475600000|2024-10-09 12:06:40|193495.7|193370.7|193499.6|193374.6|193502.7|193377.7|193491.4|193366.4|32
1728475610000|2024-10-09 12:06:50|193500.4|193375.4|193498|193373|193505.1|193380.1|193494.3|193369.3|33
1728475620000|2024-10-09 12:07:00|193479.8|193354.8|193454.4|193329.4|193479.8|193354.8|193449.1|193324.1|34
1728475630000|2024-10-09 12:07:10|193453.1|193328.1|193449.1|193324.1|193453.5|193328.5|193433.3|193308.3|35
1728475640000|2024-10-09 12:07:20|193449.2|193324.2|193449.7|193324.7|193451.6|193326.6|193447.4|193322.4|20
1728475650000|2024-10-09 12:07:30|193450.2|193325.2|193476.3|193351.3|193485.5|193400.2|193450.1|193325.1|24
1728475660000|2024-10-09 12:07:40|193475.6|193350.6|193479.1|193354.1|193480|193355|193475.6|193350.6|9
1728475670000|2024-10-09 12:07:50|193479.4|193354.4|193480.6|193355.6|193480.6|193355.6|193478|193353|12
1728475680000|2024-10-09 12:08:00|193479.6|193354.6|193478.8|193353.8|193480.3|193355.3|193477.6|193352.6|20
1728475690000|2024-10-09 12:08:10|193478.4|193353.4|193483.8|193358.8|193486|193361|193478.4|193353.4|23
1728475700000|2024-10-09 12:08:20|193481.4|193356.4|193433.6|193308.6|193481.4|193356.4|193428.9|193303.9|29
1728475710000|2024-10-09 12:08:30|193431.1|193306.1|193392.3|193342.3|193436.5|193350.8|193389.5|193305.9|30
1728475720000|2024-10-09 12:08:40|193391.9|193341.9|193381.1|193331.1|193391.9|193341.9|193376.3|193326.3|22
1728475730000|2024-10-09 12:08:50|193380.6|193330.6|193377.6|193327.6|193381.6|193331.6|193377.1|193327.1|27
1728475740000|2024-10-09 12:09:00|193378.4|193328.4|193381.5|193331.5|193383.8|193333.8|193377.6|193327.6|28
1728475750000|2024-10-09 12:09:10|193381.2|193331.2|193382.1|193332.1|193384.1|193334.1|193380.7|193330.7|29
1728475760000|2024-10-09 12:09:20|193381.7|193331.7|193403.7|193353.7|193419.3|193369.3|193380.9|193330.9|18
1728475770000|2024-10-09 12:09:30|193403.9|193353.9|193480.8|193355.8|193491.7|193393.1|193403.9|193353.9|33
1728475780000|2024-10-09 12:09:40|193481.5|193356.5|193468.9|193343.9|193482.8|193357.8|193468.9|193343.9|18
1728475790000|2024-10-09 12:09:50|193466.1|193341.1|193470.7|193345.7|193474.8|193349.8|193466.1|193341.1|21
1728475800000|2024-10-09 12:10:00|193468.9|193343.9|193463.2|193338.2|193470.7|193345.7|193450.7|193325.7|29
1728475810000|2024-10-09 12:10:10|193462.5|193337.5|193474.6|193349.6|193485|193360|193461|193336|25
1728475820000|2024-10-09 12:10:20|193475.5|193350.5|193473.2|193348.2|193477.7|193352.7|193469.5|193344.5|29
1728475830000|2024-10-09 12:10:30|193473.6|193348.6|193455.9|193330.9|193474.7|193349.7|193450.5|193325.5|33
1728475840000|2024-10-09 12:10:40|193455.2|193330.2|193438.7|193313.7|193455.2|193330.2|193433.5|193308.5|31
1728475850000|2024-10-09 12:10:50|193438.2|193313.2|193437.7|193312.7|193444|193319|193432.7|193307.7|35
1728475860000|2024-10-09 12:11:00|193438.5|193313.5|193446.4|193321.4|193448|193323|193429.5|193304.5|31
1728475870000|2024-10-09 12:11:10|193442.7|193317.7|193442.4|193317.4|193452.1|193327.1|193441|193316|26
1728475880000|2024-10-09 12:11:20|193443.9|193318.9|193449.7|193324.7|193449.9|193324.9|193440.2|193315.2|35
1728475890000|2024-10-09 12:11:30|193450.7|193325.7|193443|193318|193451.2|193326.2|193439.5|193314.5|22
1728475900000|2024-10-09 12:11:40|193444|193319|193414.5|193289.5|193444|193319|193411.4|193286.4|24
1728475910000|2024-10-09 12:11:50|193415.8|193290.8|193378.5|193328.5|193415.8|193329|193373.7|193288.8|27
1728475920000|2024-10-09 12:12:00|193373.6|193323.6|193382.1|193332.1|193382.1|193332.1|193373.6|193323.6|23
1728475930000|2024-10-09 12:12:10|193381.1|193331.1|193379.9|193329.9|193381.9|193331.9|193374.7|193324.7|31
1728475940000|2024-10-09 12:12:20|193380.2|193330.2|193379.2|193329.2|193380.7|193330.7|193376.5|193326.5|25
1728475950000|2024-10-09 12:12:30|193377.5|193327.5|193380.4|193330.4|193381.1|193331.1|193377.1|193327.1|24
1728475960000|2024-10-09 12:12:40|193379.2|193329.2|193380|193330|193380.5|193330.5|193377|193327|25
1728475970000|2024-10-09 12:12:50|193378.2|193328.2|193327.2|193277.2|193381.9|193331.9|193321|193256.4|35
1728475980000|2024-10-09 12:13:00|193315|193265|193320.5|193270.5|193327.9|193277.9|193312.2|193262.2|39
1728475990000|2024-10-09 12:13:10|193320.3|193270.3|193310.1|193260.1|193320.3|193270.3|193302.3|193252.3|38
1728476000000|2024-10-09 12:13:20|193311.2|193261.2|193278.3|193228.3|193311.5|193261.5|193276.7|193226.7|39
1728476010000|2024-10-09 12:13:30|193281.6|193231.6|193276.7|193226.7|193281.6|193231.6|193268.7|193218.7|33
1728476020000|2024-10-09 12:13:40|193273.4|193223.4|193267|193217|193279.8|193229.8|193267|193217|38
1728476030000|2024-10-09 12:13:50|193280.8|193230.8|193318.6|193193.6|193318.6|193232|193275.9|193192.4|28
1728476040000|2024-10-09 12:14:00|193317.9|193192.9|193314.2|193189.2|193319.7|193194.7|193296.3|193171.3|39
1728476050000|2024-10-09 12:14:10|193313|193188|193321.5|193196.5|193321.5|193196.5|193310.9|193185.9|33
1728476060000|2024-10-09 12:14:20|193319.4|193194.4|193337.1|193212.1|193341.2|193216.2|193314.4|193189.4|25
1728476070000|2024-10-09 12:14:30|193338.4|193213.4|193341|193216|193346.8|193221.8|193336.3|193211.3|34
1728476080000|2024-10-09 12:14:40|193338.4|193213.4|193343.9|193218.9|193343.9|193218.9|193337.8|193212.8|17
1728476090000|2024-10-09 12:14:50|193342.8|193217.8|193338.5|193213.5|193344.9|193219.9|193338|193213|36
1728476100000|2024-10-09 12:15:00|193339.8|193214.8|193344.3|193219.3|193344.3|193219.3|193332.1|193207.1|30
1728476110000|2024-10-09 12:15:10|193347|193222|193344.3|193219.3|193347|193222|193340.3|193215.3|33
1728476120000|2024-10-09 12:15:20|193341.9|193216.9|193341.8|193291.8|193347.7|193293.4|193336.1|193211.1|29
1728476130000|2024-10-09 12:15:30|193342.3|193292.3|193336|193286|193343.5|193293.5|193335.4|193285.4|32
1728476140000|2024-10-09 12:15:40|193338.5|193288.5|193335|193285|193338.5|193288.5|193333.3|193283.3|26
1728476150000|2024-10-09 12:15:50|193335.5|193285.5|193310.7|193185.7|193337.9|193287.9|193271.2|193178.6|31
1728476160000|2024-10-09 12:16:00|193295.5|193170.5|193301.5|193176.5|193304|193179|193294.1|193169.1|26
1728476170000|2024-10-09 12:16:10|193299.8|193174.8|193302.1|193177.1|193308.6|193183.6|193299.7|193174.7|27
1728476180000|2024-10-09 12:16:20|193297.7|193172.7|193302|193177|193305.4|193180.4|193297.7|193172.7|27
1728476190000|2024-10-09 12:16:30|193303.1|193178.1|193310.3|193185.3|193314.3|193189.3|193299.7|193174.7|31
1728476200000|2024-10-09 12:16:40|193312.2|193187.2|193308.3|193183.3|193316.1|193191.1|193306|193181|31
1728476210000|2024-10-09 12:16:50|193307.1|193182.1|193326.7|193201.7|193327.2|193202.2|193306.1|193181.1|30
1728476220000|2024-10-09 12:17:00|193325.9|193200.9|193339|193214|193356.1|193266.8|193293.1|193200.9|33
1728476230000|2024-10-09 12:17:10|193335.3|193210.3|193296.9|193171.9|193340.9|193215.9|193290.9|193165.9|34
1728476240000|2024-10-09 12:17:20|193300.9|193175.9|193295.9|193170.9|193305.5|193180.5|193289.5|193164.5|35
1728476250000|2024-10-09 12:17:30|193299.8|193174.8|193299.5|193174.5|193305.1|193180.1|193291.8|193166.8|38
1728476260000|2024-10-09 12:17:40|193299.2|193174.2|193283.5|193158.5|193299.2|193174.2|193280.1|193155.1|31
1728476270000|2024-10-09 12:17:50|193284.7|193159.7|193247.8|193197.8|193287|193203.8|193243.8|193158.8|33
1728476280000|2024-10-09 12:18:00|193248.1|193198.1|193254.2|193204.2|193258.9|193208.9|193244.5|193194.5|33
1728476290000|2024-10-09 12:18:10|193253.4|193203.4|193251.6|193201.6|193253.6|193203.6|193249.6|193199.6|30
1728476300000|2024-10-09 12:18:20|193251.4|193201.4|193250.1|193200.1|193251.4|193201.4|193245.3|193195.3|22
1728476310000|2024-10-09 12:18:30|193248.5|193198.5|193249.7|193199.7|193261.4|193211.4|193248|193198|27
1728476320000|2024-10-09 12:18:40|193250.2|193200.2|193254.4|193204.4|193257.6|193207.6|193250.2|193200.2|22
1728476330000|2024-10-09 12:18:50|193254.5|193204.5|193252.8|193202.8|193261|193211|193248.8|193198.8|22
1728476340000|2024-10-09 12:19:00|193251.1|193201.1|193229.3|193179.3|193251.1|193201.1|193217.6|193167.6|22
1728476350000|2024-10-09 12:19:10|193229|193179|193287.9|193162.9|193291.5|193180.4|193229|193142.1|23
1728476360000|2024-10-09 12:19:20|193287.4|193162.4|193287.4|193162.4|193289.2|193164.2|193287.2|193162.2|15
1728476370000|2024-10-09 12:19:30|193287.9|193162.9|193225.3|193175.3|193288.2|193182.6|193224.3|193162.2|15
1728476380000|2024-10-09 12:19:40|193223.5|193173.5|193228|193178|193231.4|193181.4|193223.2|193173.2|27
1728476390000|2024-10-09 12:19:50|193228.4|193178.4|193231.1|193181.1|193234.7|193184.7|193228.4|193178.4|27
1728476400000|2024-10-09 12:20:00|193230.4|193180.4|193221.2|193171.2|193230.4|193180.4|193219.9|193169.9|35
1728476410000|2024-10-09 12:20:10|193221.8|193171.8|193221.8|193171.8|193224.1|193174.1|193219.6|193169.6|30
1728476420000|2024-10-09 12:20:20|193221|193171|193234.7|193184.7|193237.7|193187.7|193221|193171|32
1728476430000|2024-10-09 12:20:30|193235.4|193185.4|193241.3|193191.3|193242.7|193192.7|193232|193182|24
1728476440000|2024-10-09 12:20:40|193247.9|193197.9|193312.2|193262.2|193312.2|193262.2|193247.6|193197.6|25
1728476450000|2024-10-09 12:20:50|193311.9|193261.9|193309|193259|193312.8|193262.8|193304.8|193254.8|27
1728476460000|2024-10-09 12:21:00|193310.1|193260.1|193311.6|193261.6|193311.8|193261.8|193309.1|193259.1|26
1728476470000|2024-10-09 12:21:10|193343|193218|193350.6|193225.6|193351.3|193226.3|193342.2|193217.2|26
1728476480000|2024-10-09 12:21:20|193349.8|193224.8|193350.2|193225.2|193351.6|193226.6|193348.6|193223.6|24
1728476490000|2024-10-09 12:21:30|193349.7|193224.7|193348.7|193223.7|193350.8|193225.8|193348.3|193223.3|23
1728476500000|2024-10-09 12:21:40|193349.6|193224.6|193361.1|193236.1|193367.5|193242.5|193347.6|193222.6|21
1728476510000|2024-10-09 12:21:50|193360.4|193235.4|193385.5|193260.5|193398.9|193273.9|193360.4|193235.4|35
1728476520000|2024-10-09 12:22:00|193384.6|193259.6|193374.7|193249.7|193384.6|193259.6|193372.9|193247.9|33
1728476530000|2024-10-09 12:22:10|193374.3|193249.3|193374.8|193249.8|193377.1|193252.1|193371.2|193246.2|30
1728476540000|2024-10-09 12:22:20|193375.5|193250.5|193374.4|193249.4|193377.6|193252.6|193371.5|193246.5|31
1728476550000|2024-10-09 12:22:30|193374.6|193249.6|193339.4|193289.4|193377.1|193292.8|193337.8|193236.2|26
1728476560000|2024-10-09 12:22:40|193337|193287|193393.8|193268.8|193409.3|193293.3|193336.4|193266.8|24
1728476570000|2024-10-09 12:22:50|193396|193271|193365.5|193240.5|193411.3|193286.3|193356.3|193231.3|29
1728476580000|2024-10-09 12:23:00|193364.9|193239.9|193370.2|193245.2|193376.3|193251.3|193347.9|193222.9|32
1728476590000|2024-10-09 12:23:10|193369.4|193244.4|193380.1|193255.1|193383.6|193258.6|193369.4|193244.4|15
1728476600000|2024-10-09 12:23:20|193380.8|193255.8|193379|193254|193380.8|193255.8|193379|193254|11
1728476610000|2024-10-09 12:23:30|193378.5|193253.5|193379.8|193254.8|193381.1|193256.1|193378.5|193253.5|20
1728476620000|2024-10-09 12:23:40|193380.1|193255.1|193365.5|193240.5|193386.5|193261.5|193365.5|193240.5|19
1728476630000|2024-10-09 12:23:50|193367.8|193242.8|193372.3|193247.3|193372.6|193247.6|193367.8|193242.8|13
1728476640000|2024-10-09 12:24:00|193372.1|193247.1|193380.2|193255.2|193381.5|193256.5|193370.6|193245.6|22
1728476650000|2024-10-09 12:24:10|193379.7|193254.7|193372.6|193247.6|193379.9|193254.9|193372.6|193247.6|16
1728476660000|2024-10-09 12:24:20|193376.6|193251.6|193379|193254|193387.4|193262.4|193352.9|193227.9|21
1728476670000|2024-10-09 12:24:30|193376.7|193251.7|193375.2|193250.2|193389.5|193264.5|193374.6|193249.6|18
1728476680000|2024-10-09 12:24:40|193380.9|193255.9|193368.3|193243.3|193380.9|193255.9|193365.8|193240.8|26
1728476690000|2024-10-09 12:24:50|193367.6|193242.6|193376.4|193251.4|193381.3|193256.3|193367.6|193242.6|16
1728476700000|2024-10-09 12:25:00|193374.1|193249.1|193367.9|193242.9|193374.6|193249.6|193366.5|193241.5|24
1728476710000|2024-10-09 12:25:10|193368.5|193243.5|193387.7|193262.7|193398.6|193273.6|193366.6|193241.6|23
1728476720000|2024-10-09 12:25:20|193388.5|193263.5|193384.5|193259.5|193388.5|193263.5|193383.6|193258.6|19
1728476730000|2024-10-09 12:25:30|193385|193260|193391.5|193266.5|193393.3|193268.3|193378.8|193253.8|24
1728476740000|2024-10-09 12:25:40|193387.9|193262.9|193388.1|193263.1|193392.3|193267.3|193387.1|193262.1|18
1728476750000|2024-10-09 12:25:50|193388|193263|193383.5|193258.5|193389.8|193264.8|193383.1|193258.1|22
1728476760000|2024-10-09 12:26:00|193386.1|193261.1|193377.8|193252.8|193386.1|193261.1|193373.3|193248.3|28
1728476770000|2024-10-09 12:26:10|193375.3|193250.3|193376.4|193251.4|193377.4|193252.4|193373|193248|20
1728476780000|2024-10-09 12:26:20|193376.2|193251.2|193377.2|193252.2|193382.4|193257.4|193372.6|193247.6|24
1728476790000|2024-10-09 12:26:30|193376.2|193251.2|193401.9|193276.9|193405.8|193280.8|193352.8|193227.8|27
1728476800000|2024-10-09 12:26:40|193402.2|193277.2|193411.8|193286.8|193415.4|193290.4|193401.8|193276.8|19
1728476810000|2024-10-09 12:26:50|193413.2|193288.2|193389.4|193339.4|193428.6|193339.6|193384|193287.9|21
1728476820000|2024-10-09 12:27:00|193386.1|193336.1|193358.9|193308.9|193386.1|193336.1|193355.9|193305.9|25
1728476830000|2024-10-09 12:27:10|193359.2|193309.2|193348.9|193298.9|193360.4|193310.4|193337.5|193287.5|25
1728476840000|2024-10-09 12:27:20|193349.6|193299.6|193357.8|193232.8|193387.4|193299.6|193348.8|193232.8|27
1728476850000|2024-10-09 12:27:30|193356.8|193231.8|193355.5|193230.5|193360.5|193235.5|193350.2|193225.2|27
1728476860000|2024-10-09 12:27:40|193355.3|193230.3|193361.5|193236.5|193363.1|193238.1|193351.1|193226.1|23
1728476870000|2024-10-09 12:27:50|193360.9|193235.9|193362.8|193237.8|193372.6|193247.6|193360.6|193235.6|27
1728476880000|2024-10-09 12:28:00|193359.1|193234.1|193397.8|193272.8|193401.6|193287.1|193337.1|193221.8|31
1728476890000|2024-10-09 12:28:10|193398.3|193273.3|193398.1|193273.1|193406|193281|193397.7|193272.7|15
1728476900000|2024-10-09 12:28:20|193399.2|193274.2|193475.9|193350.9|193477.1|193352.1|193399.2|193274.2|21
1728476910000|2024-10-09 12:28:30|193475.1|193350.1|193477.7|193352.7|193481.5|193356.5|193469.4|193344.4|29
1728476920000|2024-10-09 12:28:40|193476.6|193351.6|193491|193366|193499.7|193374.7|193475.8|193350.8|28
1728476930000|2024-10-09 12:28:50|193493.5|193368.5|193488.2|193363.2|193494.2|193369.2|193486.9|193361.9|26
1728476940000|2024-10-09 12:29:00|193490.3|193365.3|193514.4|193389.4|193516.9|193391.9|193487.8|193362.8|35
1728476950000|2024-10-09 12:29:10|193504|193379|193512.9|193387.9|193517.1|193392.1|193496.7|193371.7|35
1728476960000|2024-10-09 12:29:20|193511.8|193386.8|193519.4|193394.4|193528.3|193403.3|193502.5|193377.5|30
1728476970000|2024-10-09 12:29:30|193514.8|193389.8|193496.2|193371.2|193514.8|193389.8|193496.2|193371.2|25
1728476980000|2024-10-09 12:29:40|193498|193373|193509.6|193384.6|193511.5|193386.5|193493.6|193368.6|22
1728476990000|2024-10-09 12:29:50|193509.8|193384.8|193512|193387|193515.3|193390.3|193503|193378|29
1728477000000|2024-10-09 12:30:00|193513|193388|193496|193371|193513|193388|193496|193371|20
1728477010000|2024-10-09 12:30:10|193496.1|193371.1|193498.5|193373.5|193499.2|193374.2|193492.3|193367.3|11
1728477020000|2024-10-09 12:30:20|193499.7|193374.7|193494|193369|193499.7|193374.7|193491.1|193366.1|17
1728477030000|2024-10-09 12:30:30|193492.8|193367.8|193456.8|193406.8|193511.2|193420.5|193451.2|193366.1|24
1728477040000|2024-10-09 12:30:40|193457.3|193407.3|193522|193397|193523.6|193450|193457.3|193397|30
1728477050000|2024-10-09 12:30:50|193523.6|193398.6|193529.6|193404.6|193529.6|193404.6|193522.2|193397.2|21
1728477060000|2024-10-09 12:31:00|193528.7|193403.7|193527.5|193402.5|193534.8|193409.8|193526.1|193401.1|26
1728477070000|2024-10-09 12:31:10|193528.3|193403.3|193531.4|193406.4|193533.3|193408.3|193526.2|193401.2|24
1728477080000|2024-10-09 12:31:20|193532.5|193407.5|193506.3|193381.3|193532.5|193407.5|193505.2|193380.2|16
1728477090000|2024-10-09 12:31:30|193510.5|193385.5|193520.4|193395.4|193525.7|193400.7|193509.7|193384.7|22
1728477100000|2024-10-09 12:31:40|193520|193395|193532.5|193407.5|193535.3|193410.3|193520|193395|26
1728477110000|2024-10-09 12:31:50|193533.6|193408.6|193532.6|193407.6|193535|193410|193527.9|193402.9|29
1728477120000|2024-10-09 12:32:00|193531.8|193406.8|193486.4|193436.4|193532.3|193436.4|193481.3|193396.5|31
1728477130000|2024-10-09 12:32:10|193485.6|193435.6|193464|193414|193485.6|193435.6|193458.8|193408.8|30
1728477140000|2024-10-09 12:32:20|193462.5|193412.5|193463.3|193413.3|193465.5|193415.5|193461.5|193411.5|24
1728477150000|2024-10-09 12:32:30|193462|193412|193462.9|193412.9|193465.1|193415.1|193456.7|193406.7|34
1728477160000|2024-10-09 12:32:40|193464.4|193414.4|193463.2|193413.2|193465.6|193415.6|193455.1|193405.1|29
1728477170000|2024-10-09 12:32:50|193464.1|193414.1|193466.4|193416.4|193467.2|193417.2|193458.8|193408.8|27
1728477180000|2024-10-09 12:33:00|193467.4|193417.4|193455.4|193405.4|193467.4|193417.4|193444.6|193394.6|25
1728477190000|2024-10-09 12:33:10|193456.9|193406.9|193458.3|193408.3|193460.6|193410.6|193456.1|193406.1|18
1728477200000|2024-10-09 12:33:20|193458.5|193408.5|193497.5|193447.5|193498.7|193448.7|193457.7|193407.7|30
1728477210000|2024-10-09 12:33:30|193496.5|193446.5|193474.3|193424.3|193498.7|193448.7|193474.3|193424.3|30
1728477220000|2024-10-09 12:33:40|193475|193425|193457.9|193407.9|193475.5|193425.5|193452.9|193402.9|26
1728477230000|2024-10-09 12:33:50|193456.7|193406.7|193456.1|193406.1|193458.8|193408.8|193451.6|193401.6|26
1728477240000|2024-10-09 12:34:00|193453.6|193403.6|193437|193387|193456.7|193406.7|193433.5|193383.5|25
1728477250000|2024-10-09 12:34:10|193434.5|193384.5|193384.8|193334.8|193434.5|193384.5|193384.8|193334.8|38
1728477260000|2024-10-09 12:34:20|193382.7|193332.7|193415.3|193290.3|193417.9|193334.7|193371.1|193276.9|35
1728477270000|2024-10-09 12:34:30|193415.9|193290.9|193419.4|193294.4|193423.4|193298.4|193410.9|193285.9|28
1728477280000|2024-10-09 12:34:40|193417.8|193292.8|193389.7|193264.7|193418.1|193293.1|193383.1|193258.1|37
1728477290000|2024-10-09 12:34:50|193389|193264|193379.4|193254.4|193390.9|193265.9|193371.7|193246.7|30
1728477300000|2024-10-09 12:35:00|193370.4|193245.4|193397.4|193272.4|193397.9|193272.9|193347.9|193222.9|32
1728477310000|2024-10-09 12:35:10|193397.8|193272.8|193423.6|193298.6|193426.3|193301.3|193394.6|193269.6|29
1728477320000|2024-10-09 12:35:20|193430.7|193305.7|193420.6|193295.6|193434.3|193309.3|193419.1|193294.1|25
1728477330000|2024-10-09 12:35:30|193419.6|193294.6|193419|193294|193424.9|193299.9|193416.2|193291.2|22
1728477340000|2024-10-09 12:35:40|193415.3|193290.3|193395.1|193270.1|193415.3|193290.3|193393.4|193268.4|35
1728477350000|2024-10-09 12:35:50|193394.2|193269.2|193438.8|193313.8|193440.2|193315.2|193394|193269|31
1728477360000|2024-10-09 12:36:00|193432|193307|193423.7|193298.7|193436.5|193311.5|193422.3|193297.3|25
1728477370000|2024-10-09 12:36:10|193422.1|193297.1|193420.3|193295.3|193424|193299|193419.5|193294.5|17
1728477380000|2024-10-09 12:36:20|193419.5|193294.5|193427.8|193302.8|193429.1|193304.1|193419.5|193294.5|17
1728477390000|2024-10-09 12:36:30|193428.6|193303.6|193427.9|193302.9|193433.2|193308.2|193423.8|193298.8|20
1728477400000|2024-10-09 12:36:40|193440.3|193315.3|193438.9|193313.9|193444.5|193319.5|193438.1|193313.1|21
1728477410000|2024-10-09 12:36:50|193438.6|193313.6|193426.3|193301.3|193439.2|193314.2|193426.3|193301.3|23
1728477420000|2024-10-09 12:37:00|193425|193300|193432.3|193307.3|193432.6|193307.6|193425|193300|21
1728477430000|2024-10-09 12:37:10|193432.2|193307.2|193435.6|193310.6|193436.1|193311.1|193427.4|193302.4|30
1728477440000|2024-10-09 12:37:20|193436.1|193311.1|193435.1|193310.1|193436.3|193311.3|193434|193309|18
1728477450000|2024-10-09 12:37:30|193435.6|193310.6|193435|193310|193436.1|193311.1|193434|193309|21
1728477460000|2024-10-09 12:37:40|193435.8|193310.8|193457.4|193332.4|193460.5|193335.5|193432.6|193307.6|25
1728477470000|2024-10-09 12:37:50|193457.8|193332.8|193446.2|193321.2|193457.8|193332.8|193444.8|193319.8|28
1728477480000|2024-10-09 12:38:00|193433.6|193308.6|193437.9|193312.9|193438.4|193313.4|193431.4|193306.4|12
1728477490000|2024-10-09 12:38:10|193438.3|193313.3|193473.5|193348.5|193489.7|193364.7|193437.6|193312.6|24
1728477500000|2024-10-09 12:38:20|193473.6|193348.6|193467.9|193342.9|193475.2|193350.2|193464.5|193339.5|26
1728477510000|2024-10-09 12:38:30|193465.7|193340.7|193431.8|193381.8|193471|193382.7|193430.1|193340.7|30
1728477520000|2024-10-09 12:38:40|193431.6|193381.6|193430.6|193380.6|193443.6|193393.6|193425.5|193375.5|28
1728477530000|2024-10-09 12:38:50|193429.6|193379.6|193433.1|193383.1|193443|193393|193427.7|193377.7|32
1728477540000|2024-10-09 12:39:00|193432.7|193382.7|193418|193368|193432.7|193382.7|193413.7|193363.7|35
1728477550000|2024-10-09 12:39:10|193416.6|193366.6|193429.3|193379.3|193432.8|193382.8|193416.6|193366.6|28
1728477560000|2024-10-09 12:39:20|193429.1|193379.1|193429.5|193379.5|193433.5|193383.5|193428.3|193378.3|24
1728477570000|2024-10-09 12:39:30|193430.7|193380.7|193422.1|193372.1|193430.7|193380.7|193421.5|193371.5|20
1728477580000|2024-10-09 12:39:40|193423.3|193373.3|193412|193362|193429.2|193379.2|193412|193362|27
1728477590000|2024-10-09 12:39:50|193400.3|193350.3|193396.5|193346.5|193405.3|193355.3|193389.3|193339.3|36
1728477600000|2024-10-09 12:40:00|193396|193346|193423|193373|193428.8|193378.8|193385.9|193335.9|27
1728477610000|2024-10-09 12:40:10|193428.2|193378.2|193545.4|193420.4|193548.5|193434.9|193424.7|193374.7|36
1728477620000|2024-10-09 12:40:20|193546.6|193421.6|193587.7|193462.7|193589.6|193464.6|193545.4|193420.4|38
1728477630000|2024-10-09 12:40:30|193586.2|193461.2|193582.3|193457.3|193599|193474|193577.9|193452.9|33
1728477640000|2024-10-09 12:40:40|193581.8|193456.8|193577.8|193452.8|193585.8|193460.8|193560.6|193435.6|33
1728477650000|2024-10-09 12:40:50|193574.9|193449.9|193547|193422|193577.8|193452.8|193539.9|193414.9|33
1728477660000|2024-10-09 12:41:00|193536.6|193411.6|193548.5|193423.5|193548.8|193423.8|193521.5|193396.5|16
1728477670000|2024-10-09 12:41:10|193534.9|193409.9|193505.5|193380.5|193547.2|193425.9|193460.9|193376.1|26
1728477680000|2024-10-09 12:41:20|193497.8|193372.8|193496.7|193371.7|193499|193374|193494.6|193369.6|11
1728477690000|2024-10-09 12:41:30|193493.8|193368.8|193455|193405|193496.8|193418.1|193454.8|193366.8|16
1728477700000|2024-10-09 12:41:40|193458.5|193408.5|193436.2|193386.2|193461.5|193411.5|193433|193383|16
1728477710000|2024-10-09 12:41:50|193425.3|193375.3|193409.2|193359.2|193442.8|193392.8|193404.6|193354.6|27
1728477720000|2024-10-09 12:42:00|193403|193353|193442.1|193392.1|193457.8|193407.8|193400.3|193350.3|24
1728477730000|2024-10-09 12:42:10|193443.3|193393.3|193495.9|193370.9|193495.9|193397.2|193442.3|193354.7|26
1728477740000|2024-10-09 12:42:20|193493.2|193368.2|193461|193411|193497.1|193411|193461|193359.6|35
1728477750000|2024-10-09 12:42:30|193487.5|193362.5|193492.2|193367.2|193496.1|193411.8|193457|193360.1|39
1728477760000|2024-10-09 12:42:40|193459.9|193409.9|193491.3|193366.3|193494.7|193413.4|193448.4|193359.5|32
1728477770000|2024-10-09 12:42:50|193493.8|193368.8|193493.4|193368.4|193495.3|193370.3|193490.7|193365.7|38
1728477780000|2024-10-09 12:43:00|193494.9|193369.9|193483|193358|193494.9|193410.2|193448|193358|20
1728477790000|2024-10-09 12:43:10|193483.7|193358.7|193492.8|193367.8|193494|193369|193483.7|193358.7|36
1728477800000|2024-10-09 12:43:20|193492.5|193367.5|193531.8|193406.8|193540.5|193415.5|193490.2|193365.2|39
1728477810000|2024-10-09 12:43:30|193529.6|193404.6|193521|193396|193536.2|193458.1|193493.6|193394.7|39
1728477820000|2024-10-09 12:43:40|193496.7|193446.7|193536.6|193411.6|193552.1|193502.1|193480.9|193401.6|39
1728477830000|2024-10-09 12:43:50|193535.1|193410.1|193539.2|193414.2|193541.2|193416.2|193527.3|193402.3|40
1728477840000|2024-10-09 12:44:00|193538.2|193413.2|193552.7|193427.7|193552.7|193477.5|193527.5|193412.1|34
1728477850000|2024-10-09 12:44:10|193554.3|193429.3|193573.3|193448.3|193579|193454|193550|193425|30
1728477860000|2024-10-09 12:44:20|193574.6|193449.6|193579.3|193454.3|193590.2|193465.2|193567.8|193442.8|38
1728477870000|2024-10-09 12:44:30|193577.9|193452.9|193608.1|193483.1|193608.1|193483.1|193577.5|193452.5|38
1728477880000|2024-10-09 12:44:40|193609.3|193484.3|193638.8|193513.8|193639.2|193514.2|193608|193483|33
1728477890000|2024-10-09 12:44:50|193642.6|193517.6|193622.9|193497.9|193645.4|193520.4|193619.7|193494.7|37
1728477900000|2024-10-09 12:45:00|193622.1|193497.1|193634.9|193509.9|193638.6|193513.6|193620.2|193495.2|34
1728477910000|2024-10-09 12:45:10|193634.6|193509.6|193708.9|193583.9|193716.4|193619.3|193634.6|193509.6|34
1728477920000|2024-10-09 12:45:20|193715.2|193590.2|193777|193652|193778.4|193653.4|193713.5|193588.5|22
1728477930000|2024-10-09 12:45:30|193778.2|193653.2|193764|193639|193782.7|193657.7|193757.4|193632.4|15
1728477940000|2024-10-09 12:45:40|193764.7|193639.7|193768.3|193643.3|193771.4|193646.4|193764.7|193639.7|19
1728477950000|2024-10-09 12:45:50|193769|193644|193791.7|193666.7|193796.8|193671.8|193760.5|193635.5|18
1728477960000|2024-10-09 12:46:00|193790.9|193665.9|193797|193672|193797|193672|193781.8|193650.7|27
1728477970000|2024-10-09 12:46:10|193797.4|193672.4|193802.8|193677.8|193805.9|193680.9|193792.9|193667.9|19
1728477980000|2024-10-09 12:46:20|193804|193679|193768.8|193643.8|193805.3|193680.3|193763.6|193638.6|17
1728477990000|2024-10-09 12:46:30|193765|193640|193798.8|193673.8|193801.1|193676.1|193761.8|193636.8|26
1728478000000|2024-10-09 12:46:40|193794.8|193669.8|193760.9|193635.9|193796.9|193671.9|193755|193630|28
1728478010000|2024-10-09 12:46:50|193756.6|193631.6|193761|193636|193777.6|193652.6|193738.5|193613.5|24
1728478020000|2024-10-09 12:47:00|193763.2|193638.2|193775.9|193650.9|193782.4|193657.4|193760.4|193635.4|25
1728478030000|2024-10-09 12:47:10|193774.2|193649.2|193794.3|193669.3|193794.3|193669.3|193765.3|193640.3|22
1728478040000|2024-10-09 12:47:20|193794.9|193669.9|193791.3|193666.3|193801.2|193676.2|193788.9|193663.9|11
1728478050000|2024-10-09 12:47:30|193791.2|193666.2|193788.7|193663.7|193793.3|193668.3|193786.5|193661.5|7
1728478060000|2024-10-09 12:47:40|193788.5|193663.5|193792.1|193667.1|193796.1|193671.1|193788.5|193663.5|13
1728478070000|2024-10-09 12:47:50|193793|193668|193792.5|193667.5|193796.9|193671.9|193790.1|193665.1|11
1728478080000|2024-10-09 12:48:00|193793.2|193668.2|193794.9|193669.9|193799|193674|193793.1|193668.1|10
1728478090000|2024-10-09 12:48:10|193792.2|193667.2|193789.6|193664.6|193792.2|193667.2|193762.3|193637.3|16
1728478100000|2024-10-09 12:48:20|193788.8|193663.8|193793.2|193668.2|193794.1|193669.1|193764|193639|17
1728478110000|2024-10-09 12:48:30|193790.5|193665.5|193803.4|193678.4|193803.4|193678.4|193790.2|193665.2|26
1728478120000|2024-10-09 12:48:40|193803.7|193678.7|193803.5|193678.5|193807.9|193682.9|193800.6|193675.6|27
1728478130000|2024-10-09 12:48:50|193803.2|193678.2|193820.2|193695.2|193827.6|193702.6|193803.2|193678.2|15
1728478140000|2024-10-09 12:49:00|193822|193697|193824.3|193699.3|193831.4|193706.4|193822|193697|16
1728478150000|2024-10-09 12:49:10|193830.8|193705.8|193823.6|193698.6|193831.6|193706.6|193822.9|193697.9|11
1728478160000|2024-10-09 12:49:20|193830.3|193705.3|193823.9|193698.9|193831.4|193706.4|193823.8|193698.8|6
1728478170000|2024-10-09 12:49:30|193830.1|193705.1|193826.1|193701.1|193844|193719|193819.7|193694.7|16
1728478180000|2024-10-09 12:49:40|193828.7|193703.7|193821.4|193696.4|193833.4|193708.4|193821.4|193696.4|14
1728478190000|2024-10-09 12:49:50|193827.2|193692.1|193827.2|193696.8|193832.7|193707.7|193825.9|193692.1|14
1728478200000|2024-10-09 12:50:00|193827|193696|193812.1|193677.4|193827|193696|193794.1|193660.3|25
1728478210000|2024-10-09 12:50:10|193815.8|193690.8|193820.7|193685.7|193827|193699.9|193803.4|193675.9|18
1728478220000|2024-10-09 12:50:20|193821.6|193685.4|193873.4|193741.7|193930.2|193795.2|193821.6|193685.4|25
1728478230000|2024-10-09 12:50:30|193878.6|193746.9|193905|193780|193905.9|193813.5|193854.9|193746.2|15
1728478240000|2024-10-09 12:50:40|193919.6|193794.6|193906.1|193781.1|193919.6|193839.6|193889.6|193779.1|10
1728478250000|2024-10-09 12:50:50|193907.3|193782.3|193939.3|193814.3|193946.4|193821.4|193903.7|193778.7|23
1728478260000|2024-10-09 12:51:00|193943|193818|193935.5|193810.5|193947.5|193822.5|193933.8|193808.8|11
1728478270000|2024-10-09 12:51:10|193941.9|193816.9|193936.4|193811.4|193947|193822|193920.1|193795.1|18
1728478280000|2024-10-09 12:51:20|193935|193810|193886.4|193761.4|193935|193816.9|193866.9|193761.4|9
1728478290000|2024-10-09 12:51:30|193887.7|193762.7|193905|193780|193905|193780|193887.5|193762.5|16
1728478300000|2024-10-09 12:51:40|193892.8|193767.8|193814.4|193764.4|193892.8|193779.3|193793.8|193727.1|24
1728478310000|2024-10-09 12:51:50|193812.3|193762.3|193801.4|193751.4|193814.6|193764.6|193796.8|193746.8|10
1728478320000|2024-10-09 12:52:00|193805.2|193755.2|193787.6|193737.6|193809.5|193759.5|193783.9|193733.9|10
1728478330000|2024-10-09 12:52:10|193784.6|193734.6|193744.9|193694.9|193784.6|193734.6|193736.9|193686.9|14
1728478340000|2024-10-09 12:52:20|193741.8|193691.8|193769.6|193719.6|193769.6|193719.6|193741.8|193691.8|16
1728478350000|2024-10-09 12:52:30|193766.8|193716.8|193780.5|193730.5|193818.2|193743.8|193766.4|193693.2|20
1728478360000|2024-10-09 12:52:40|193784.3|193734.3|193784.8|193734.8|193786.1|193736.1|193781.6|193731.6|7
1728478370000|2024-10-09 12:52:50|193782.9|193732.9|193796.7|193746.7|193799.1|193749.1|193764.5|193714.5|11
1728478380000|2024-10-09 12:53:00|193803.3|193753.3|193806.2|193756.2|193813|193763|193799.3|193749.3|22
1728478390000|2024-10-09 12:53:10|193803|193753|193794.1|193744.1|193804.8|193754.8|193793.9|193743.9|9
1728478400000|2024-10-09 12:53:20|193792.1|193742.1|193763.8|193713.8|193792.1|193742.1|193763.8|193713.8|16
1728478410000|2024-10-09 12:53:30|193793.3|193743.3|193805|193755|193807.5|193757.5|193793.3|193743.3|8
1728478420000|2024-10-09 12:53:40|193806.9|193756.9|193804.7|193754.7|193810.1|193760.1|193800.6|193750.6|10
1728478440000|2024-10-09 12:54:00|193810.1|193760.1|193777.2|193727.2|193810.1|193760.1|193772|193722|27
1728478450000|2024-10-09 12:54:10|193773|193723|193796.3|193746.3|193815.3|193760.5|193762.9|193690.3|25
1728478460000|2024-10-09 12:54:20|193787.3|193737.3|193776.4|193726.4|193835.5|193737.4|193773.8|193703.1|30
1728478470000|2024-10-09 12:54:30|193776.7|193726.7|193789.7|193739.7|193822.1|193746.8|193767.9|193697.1|19
1728478480000|2024-10-09 12:54:40|193787.8|193737.8|193835.4|193710.4|193856|193764.6|193787.8|193702|12
1728478500000|2024-10-09 12:55:00|193843.1|193718.1|193885.2|193760.2|193891.3|193785.2|193835.2|193718.1|28
1728478510000|2024-10-09 12:55:10|193885.9|193760.9|193889.6|193764.6|193899.8|193774.8|193844.6|193719.6|28
1728478520000|2024-10-09 12:55:20|193889.1|193764.1|193830.9|193705.9|193889.1|193764.1|193818|193693|21
1728478530000|2024-10-09 12:55:30|193841.8|193716.8|193828.8|193703.8|193843.6|193718.6|193820|193695|11
1728478540000|2024-10-09 12:55:40|193839.9|193714.9|193799.1|193749.1|193856.2|193756.4|193798.5|193699|17
1728478550000|2024-10-09 12:55:50|193838.2|193713.2|193798.7|193748.7|193860.1|193756.4|193795.2|193713.2|16
1728478560000|2024-10-09 12:56:00|193796|193746|193864.4|193739.4|193871.9|193792.1|193793.2|193701.1|35
1728478570000|2024-10-09 12:56:10|193873|193748|193878.6|193753.6|193891.9|193766.9|193856.1|193731.1|26
1728478580000|2024-10-09 12:56:20|193892.8|193767.8|193879.4|193754.4|193894.8|193769.8|193868.4|193743.4|21
1728478590000|2024-10-09 12:56:30|193853.2|193728.2|193840.1|193715.1|193857.7|193732.7|193826.9|193701.9|10
1728478600000|2024-10-09 12:56:40|193835.9|193710.9|193841.7|193716.7|193851.6|193726.6|193835.1|193710.1|30
1728478610000|2024-10-09 12:56:50|193844.4|193719.4|193845|193720|193849.4|193724.4|193822.1|193697.1|30
1728478620000|2024-10-09 12:57:00|193833.6|193708.6|193818.2|193768.2|193858.9|193768.2|193784.9|193702|34
1728478630000|2024-10-09 12:57:10|193814.9|193764.9|193807.4|193757.4|193864.1|193779.8|193807.4|193739.1|25
1728478640000|2024-10-09 12:57:20|193824.4|193774.4|193846.8|193796.8|193903.7|193821.5|193808.7|193746.1|34
1728478650000|2024-10-09 12:57:30|193860|193810|193869.1|193819.1|193904.6|193824.4|193841.1|193774|33
1728478660000|2024-10-09 12:57:40|193849.5|193799.5|193855.4|193805.4|193907|193823.1|193849.5|193782|33
1728478670000|2024-10-09 12:57:50|193855.5|193805.5|193868.9|193818.9|193929.1|193855.4|193853.2|193793.9|21
1728478680000|2024-10-09 12:58:00|193876.3|193826.3|193899.1|193849.1|193923.4|193855.3|193876.3|193797.2|13
1728478690000|2024-10-09 12:58:10|193923.6|193798.6|193916.3|193866.3|193938.1|193867.5|193884.1|193798.2|23
1728478700000|2024-10-09 12:58:20|193915.1|193865.1|193923.9|193798.9|193955.6|193865.1|193872.6|193798.9|33
1728478710000|2024-10-09 12:58:30|193924.3|193799.3|193891.5|193841.5|193949.6|193875.7|193873.1|193798.4|31
1728478720000|2024-10-09 12:58:40|193900.9|193850.9|193902.1|193777.1|193910.4|193850.9|193837.7|193765.7|26
1728478730000|2024-10-09 12:58:50|193904|193779|193839.5|193714.5|193908.9|193783.9|193839.5|193714.5|26
1728478740000|2024-10-09 12:59:00|193840.1|193715.1|193824.8|193699.8|193860.8|193735.8|193814.1|193689.1|37
1728478750000|2024-10-09 12:59:10|193823.6|193698.6|193814.9|193689.9|193829.6|193727|193777|193684.3|28
1728478760000|2024-10-09 12:59:20|193820.1|193695.1|193811|193686|193830.3|193711.7|193761.7|193681.9|33
1728478770000|2024-10-09 12:59:30|193761.5|193711.5|193806.7|193681.7|193810|193711.5|193754.3|193666.2|30
1728478780000|2024-10-09 12:59:40|193806.8|193681.8|193757.1|193707.1|193809.6|193708.9|193747.2|193666|17
1728478790000|2024-10-09 12:59:50|193758.8|193708.8|193787.2|193662.2|193811.4|193726.2|193755.2|193662.2|15
1728478800000|2024-10-09 13:00:00|193783.5|193658.5|193790.3|193665.3|193805.5|193680.5|193772.6|193647.6|21
1728478810000|2024-10-09 13:00:10|193743.2|193693.2|193728.6|193678.6|193809.6|193729.9|193727.2|193652|22
1728478820000|2024-10-09 13:00:20|193730.4|193680.4|193806.8|193681.8|193821.9|193710.9|193730.4|193646.5|36
1728478830000|2024-10-09 13:00:30|193809.4|193684.4|193784.5|193659.5|193810.9|193703.7|193749.5|193656.7|20
1728478840000|2024-10-09 13:00:40|193784.6|193659.6|193787.1|193662.1|193787.1|193662.1|193784.2|193659.2|15
1728478850000|2024-10-09 13:00:50|193791.4|193666.4|193783.4|193658.4|193792.2|193667.2|193779.1|193654.1|13
1728478860000|2024-10-09 13:01:00|193783.9|193658.9|193700.7|193650.7|193787.1|193662.1|193676.2|193612|23
1728478870000|2024-10-09 13:01:10|193700.4|193650.4|193742.3|193617.3|193759.6|193674.3|193693.2|193613.5|26
1728478880000|2024-10-09 13:01:20|193734|193609|193745.6|193613.6|193756.4|193631.4|193734|193609|28
1728478890000|2024-10-09 13:01:30|193735.6|193610.6|193731.3|193599.3|193757.9|193632.9|193719.4|193589.7|23
1728478900000|2024-10-09 13:01:40|193730.9|193598.9|193743.4|193611.4|193753.9|193621.9|193730.3|193598.3|19
1728478910000|2024-10-09 13:01:50|193748.6|193616.6|193707.7|193575.7|193751.9|193626.9|193679.6|193554.6|23
1728478920000|2024-10-09 13:02:00|193713|193581|193668.4|193543.4|193713|193587.6|193661.5|193536.5|14
1728478930000|2024-10-09 13:02:10|193660.7|193535.7|193756|193631|193756.2|193631.2|193660.7|193535.7|17
1728478940000|2024-10-09 13:02:20|193769.1|193637.1|193747.1|193622.1|193792.6|193667.6|193726.1|193594.1|37
1728478950000|2024-10-09 13:02:30|193755.5|193630.5|193813.8|193763.8|193813.8|193763.8|193722.2|193615.5|38
1728478960000|2024-10-09 13:02:40|193799.1|193749.1|193801.9|193751.9|193839.3|193770.5|193798.2|193714.3|28
1728478970000|2024-10-09 13:02:50|193805.1|193755.1|193788.6|193738.6|193847.8|193772|193780.1|193712.5|34
1728478980000|2024-10-09 13:03:00|193800.4|193750.4|193818.2|193693.2|193818.9|193766.8|193759.7|193689.5|39
1728478990000|2024-10-09 13:03:10|193823.9|193698.9|193755.9|193705.9|193823.9|193733.8|193749|193692.9|15
1728479000000|2024-10-09 13:03:20|193759.3|193709.3|193760.7|193710.7|193778.8|193728.8|193754.4|193704.4|25
1728479010000|2024-10-09 13:03:30|193773.6|193723.6|193774.7|193724.7|193776.2|193726.2|193772.1|193722.1|21
1728479020000|2024-10-09 13:03:40|193760.1|193710.1|193778.5|193728.5|193778.5|193728.5|193756.4|193706.4|19
1728479030000|2024-10-09 13:03:50|193778.9|193728.9|193721.8|193671.8|193778.9|193728.9|193702.8|193620.2|21
1728479040000|2024-10-09 13:04:00|193708.7|193658.7|193707|193657|193708.7|193658.7|193706.3|193656.3|4
1728479050000|2024-10-09 13:04:10|193705.9|193655.9|193738.7|193613.7|193738.7|193655.9|193702.8|193613.7|3
1728479060000|2024-10-09 13:04:20|193739.9|193614.9|193742.8|193617.8|193746.5|193621.5|193739.9|193614.9|8
1728479070000|2024-10-09 13:04:30|193746.9|193621.9|193747.7|193622.7|193749.8|193624.8|193742.8|193617.8|6
1728479080000|2024-10-09 13:04:40|193747.5|193622.5|193750.9|193625.9|193750.9|193625.9|193747.5|193622.5|4
1728479090000|2024-10-09 13:04:50|193751.6|193626.6|193751.6|193626.6|193751.6|193626.6|193751.6|193626.6|1
1728479100000|2024-10-09 13:05:00|193753.9|193628.9|193761.9|193711.9|193796.9|193713.3|193738.8|193628.9|37
1728479110000|2024-10-09 13:05:10|193748.3|193698.3|193740.8|193690.8|193760.4|193710.4|193740.3|193690.3|26
1728479120000|2024-10-09 13:05:20|193743.8|193693.8|193809.1|193684.1|193829.3|193720|193739.4|193666.3|29
1728479130000|2024-10-09 13:05:30|193781.3|193731.3|193810.2|193685.2|193821.5|193731.3|193758|193677.6|34
1728479140000|2024-10-09 13:05:40|193810.4|193685.4|193819.3|193694.3|193828.7|193703.7|193803.5|193678.5|20
1728479150000|2024-10-09 13:05:50|193829.6|193704.6|193818|193693|193835.6|193710.6|193811.3|193686.3|6
1728479160000|2024-10-09 13:06:00|193833.9|193708.9|193848.3|193723.3|193861.1|193736.1|193830.1|193705.1|21
1728479170000|2024-10-09 13:06:10|193857.1|193732.1|193864.6|193739.6|193864.6|193739.6|193848.4|193723.4|13
1728479180000|2024-10-09 13:06:20|193854.7|193729.7|193717.9|193667.9|193864.3|193739.3|193716.6|193628.9|33
1728479190000|2024-10-09 13:06:30|193739.9|193614.9|193751.4|193626.4|193751.4|193680|193694.9|193614.9|32
1728479200000|2024-10-09 13:06:40|193716.6|193666.6|193745.6|193695.6|193783.8|193712.5|193704.9|193628.7|28
1728479210000|2024-10-09 13:06:50|193800|193675|193813.8|193688.8|193818.1|193712.5|193744.6|193654.3|29
1728479220000|2024-10-09 13:07:00|193817.1|193692.1|193815|193690|193819.8|193694.8|193813.3|193688.3|17
1728479230000|2024-10-09 13:07:10|193817.8|193692.8|193816.1|193691.1|193823.2|193698.2|193807.6|193682.6|17
1728479240000|2024-10-09 13:07:20|193823.8|193698.8|193810.5|193685.5|193823.8|193698.8|193809.4|193684.4|15
1728479250000|2024-10-09 13:07:30|193803.4|193678.4|193813|193688|193817.8|193692.8|193801.2|193676.2|15
1728479260000|2024-10-09 13:07:40|193818.1|193693.1|193817.1|193692.1|193829.6|193751.8|193791.8|193688.2|24
1728479270000|2024-10-09 13:07:50|193815.6|193690.6|193827.4|193702.4|193830.1|193705.1|193812|193687|22
1728479280000|2024-10-09 13:08:00|193841|193716|193887.1|193762.1|193905.2|193780.2|193841|193716|30
1728479290000|2024-10-09 13:08:10|193886.5|193761.5|193899.6|193774.6|193906.6|193814.3|193842.6|193758.2|32
1728479300000|2024-10-09 13:08:20|193898.8|193773.8|193818.6|193768.6|193899.7|193804.5|193812.1|193730.1|29
1728479310000|2024-10-09 13:08:30|193816.5|193766.5|193869.8|193744.8|193870.5|193766.5|193816.5|193730.2|22
1728479320000|2024-10-09 13:08:40|193855|193730|193871.5|193746.5|193884.8|193759.8|193855|193730|27
1728479330000|2024-10-09 13:08:50|193869|193744|193870.2|193745.2|193878.8|193766.7|193816.7|193739.9|13
1728479340000|2024-10-09 13:09:00|193869.5|193744.5|193807.9|193757.9|193885|193760|193807.9|193736.4|20
1728479350000|2024-10-09 13:09:10|193806.7|193756.7|193832.5|193707.5|193839.8|193756.7|193806.7|193704.6|13
1728479360000|2024-10-09 13:09:20|193835.8|193710.8|193837.1|193712.1|193837.1|193712.1|193798.8|193673.8|19
1728479370000|2024-10-09 13:09:30|193840|193715|193844|193719|193847.1|193722.1|193832.6|193707.6|15
1728479380000|2024-10-09 13:09:40|193851.1|193726.1|193848.7|193723.7|193851.1|193726.1|193844.5|193719.5|22
1728479390000|2024-10-09 13:09:50|193845|193720|193852.5|193727.5|193856.2|193731.2|193845|193720|8
1728479400000|2024-10-09 13:10:00|193853.3|193728.3|193899|193774|193901.4|193776.4|193853.3|193728.3|30
1728479410000|2024-10-09 13:10:10|193896.7|193771.7|193903.7|193778.7|193909.4|193784.4|193896.7|193771.7|20
1728479420000|2024-10-09 13:10:20|193900.7|193775.7|193902.4|193777.4|193907.6|193782.6|193900.7|193775.7|9
1728479430000|2024-10-09 13:10:30|193908|193783|193906|193781|193908|193783|193904|193779|4
1728479440000|2024-10-09 13:10:40|193902|193777|193858.1|193733.1|193902.1|193785.3|193828.2|193729.3|24
1728479450000|2024-10-09 13:10:50|193858.5|193733.5|193776.3|193726.3|193858.5|193737.5|193776|193672|33
1728479460000|2024-10-09 13:11:00|193821.7|193696.7|193782.2|193732.2|193835|193746.7|193760|193670.5|28
1728479470000|2024-10-09 13:11:10|193779.7|193729.7|193784.2|193734.2|193795.7|193745.7|193745.3|193695.3|25
1728479480000|2024-10-09 13:11:20|193786|193736|193799.9|193749.9|193800.2|193750.2|193777.8|193727.8|18
1728479490000|2024-10-09 13:11:30|193783.2|193733.2|193785.4|193735.4|193799.9|193749.9|193776.6|193726.6|23
1728479500000|2024-10-09 13:11:40|193800.6|193750.6|193786.9|193736.9|193800.6|193750.6|193777.5|193727.5|17
1728479510000|2024-10-09 13:11:50|193784.7|193734.7|193814.1|193689.1|193829.3|193735.7|193770.9|193689.1|14
1728479520000|2024-10-09 13:12:00|193816.9|193691.9|193863.8|193738.8|193873|193786|193816.9|193691.9|23
1728479530000|2024-10-09 13:12:10|193827.2|193777.2|193888.8|193763.8|193891.2|193798|193825.3|193763.8|27
1728479540000|2024-10-09 13:12:20|193889.2|193764.2|193891.2|193766.2|193896.4|193794.5|193831.2|193758.2|33
1728479550000|2024-10-09 13:12:30|193891.3|193766.3|193900.6|193775.6|193904.5|193779.5|193887.2|193762.2|24
1728479560000|2024-10-09 13:12:40|193906.8|193781.8|193903|193778|193906.8|193781.8|193895.5|193770.5|20
1728479570000|2024-10-09 13:12:50|193907|193782|193933.2|193808.2|193933.2|193830.8|193880.8|193770.6|24
1728479580000|2024-10-09 13:13:00|193928.8|193803.8|193930.5|193805.5|193930.5|193845.9|193849.2|193765.2|28
1728479590000|2024-10-09 13:13:10|193921.8|193796.8|193918.8|193793.8|193928.3|193803.3|193839.4|193754.6|35
1728479600000|2024-10-09 13:13:20|193919.3|193794.3|193944.2|193819.2|193944.9|193819.9|193919.3|193794.3|31
1728479610000|2024-10-09 13:13:30|193944.9|193819.9|193975.3|193850.3|193991.3|193866.3|193941.7|193816.7|35
1728479620000|2024-10-09 13:13:40|193975.4|193850.4|193963.2|193838.2|193977.9|193870.5|193919.4|193831.8|32
1728479630000|2024-10-09 13:13:50|193962.9|193837.9|193957.6|193907.6|194012.5|193907.6|193956.8|193837.9|32
1728479640000|2024-10-09 13:14:00|194017.6|193892.6|194008.7|193883.7|194033.8|193908.8|194007|193882|26
1728479650000|2024-10-09 13:14:10|194024.5|193899.5|194025.9|193900.9|194042.8|193924.2|193944.9|193884|34
1728479660000|2024-10-09 13:14:20|194026.3|193901.3|194046.2|193921.2|194048.2|193959.3|193993.5|193901.3|22
1728479670000|2024-10-09 13:14:30|194044.1|193919.1|194013.2|193963.2|194050.4|193963.3|193997.6|193919.1|18
1728479680000|2024-10-09 13:14:40|194000.4|193950.4|194042|193917|194042|193963.2|193999.9|193912.8|13
1728479690000|2024-10-09 13:14:50|194041.9|193916.9|194020.2|193895.2|194043.9|193918.9|194016.1|193891.1|6
1728479700000|2024-10-09 13:15:00|194024.8|193899.8|193936.2|193886.2|194024.8|193911.4|193918.2|193836.7|37
1728479710000|2024-10-09 13:15:10|193936.5|193886.5|193932.5|193882.5|194007.2|193919.1|193927.1|193869.1|16
1728479720000|2024-10-09 13:15:20|193983.6|193858.6|193983.9|193858.9|193992.9|193882.9|193929.7|193850.9|22
1728479730000|2024-10-09 13:15:30|193973.7|193848.7|193962.4|193837.4|193973.7|193876.7|193902.3|193837.4|9
1728479740000|2024-10-09 13:15:40|193909.6|193859.6|193920.6|193870.6|193964.6|193885.2|193887.2|193814.6|33
1728479750000|2024-10-09 13:15:50|193904.9|193854.9|193959.4|193834.4|193961.2|193885.7|193904.9|193820.2|23
1728479760000|2024-10-09 13:16:00|193944.6|193819.6|193965.1|193840.1|193978.2|193896.5|193924.1|193818.9|17
1728479770000|2024-10-09 13:16:10|193964.7|193839.7|193944.5|193819.5|193968.3|193843.3|193944.5|193819.5|5
1728479800000|2024-10-09 13:16:40|193950.9|193825.9|193909.4|193784.4|193950.9|193825.9|193899.7|193774.7|14
1728479810000|2024-10-09 13:16:50|193902.9|193777.9|193911.8|193786.8|193917.3|193826.5|193862.2|193777.9|31
1728479820000|2024-10-09 13:17:00|193916.3|193791.3|193850.7|193725.7|193916.3|193791.3|193848.3|193723.3|20
1728479830000|2024-10-09 13:17:10|193858.2|193733.2|193862.8|193737.8|193862.8|193737.8|193851.7|193726.7|13
1728479840000|2024-10-09 13:17:20|193856|193731|193861.2|193736.2|193861.2|193736.2|193856|193731|3
1728479850000|2024-10-09 13:17:30|193861.1|193736.1|193861.5|193811.5|193894.4|193811.9|193854.9|193736.1|8
1728479860000|2024-10-09 13:17:40|193854.1|193804.1|193958.5|193833.5|193963.8|193839.7|193854.1|193794.4|32
1728479870000|2024-10-09 13:17:50|193958.2|193833.2|194086.6|193961.6|194106.5|193981.5|193943.6|193818.6|35
1728479880000|2024-10-09 13:18:00|194083.2|193958.2|194133.2|194008.2|194139.2|194014.2|194071.9|193946.9|37
1728479890000|2024-10-09 13:18:10|194134.5|194009.5|194156.1|194031.1|194160.9|194035.9|194117.7|193992.7|30
1728479900000|2024-10-09 13:18:20|194154.7|194029.7|194164.8|194039.8|194174.7|194049.7|194150|194025|31
1728479910000|2024-10-09 13:18:30|194166.9|194041.9|194162.2|194037.2|194167.7|194042.7|194162|194037|12
1728479920000|2024-10-09 13:18:40|194164.2|194039.2|194146.8|194021.8|194164.2|194039.2|194102.9|193977.9|25
1728479930000|2024-10-09 13:18:50|194161.2|194036.2|194165.3|194040.3|194166.7|194041.7|194161.2|194036.2|12
1728479940000|2024-10-09 13:19:00|194165.1|194040.1|194129.1|194079.1|194165.5|194092.4|194129.1|194040.1|8
1728479950000|2024-10-09 13:19:10|194114.7|194064.7|194150.7|194025.7|194150.7|194064.7|194114.7|194024.4|5
1728479960000|2024-10-09 13:19:20|194151.2|194026.2|194154.1|194029.1|194158.7|194033.7|194151.2|194026.2|14
1728479970000|2024-10-09 13:19:30|194154|194029|194154.5|194029.5|194154.5|194029.5|194154|194029|2
1728479980000|2024-10-09 13:19:40|194154.6|194029.6|194100.4|193975.4|194161.7|194036.7|194092.9|193967.9|31
1728479990000|2024-10-09 13:19:50|194099.8|193974.8|194071.5|193946.5|194103.1|193978.1|194065.5|193940.5|27
1728480000000|2024-10-09 13:20:00|194075.5|193950.5|194080.4|193955.4|194082.3|193957.3|194075.5|193950.5|13
1728480010000|2024-10-09 13:20:10|194079.7|193954.7|194076.3|193951.3|194079.9|193954.9|194074.5|193949.5|16
1728480020000|2024-10-09 13:20:20|194076.6|193951.6|194069.5|193944.5|194103.9|193978.9|194061.3|193936.3|21
1728480030000|2024-10-09 13:20:30|194069.8|193944.8|194080.9|193955.9|194082.8|193957.8|194068.6|193943.6|9
1728480040000|2024-10-09 13:20:40|194081.2|193956.2|194035.2|193985.2|194081.6|193985.7|194028.7|193938.9|24
1728480050000|2024-10-09 13:20:50|194035.6|193985.6|194088.7|193963.7|194088.7|193985.6|194023.4|193917.4|22
1728480060000|2024-10-09 13:21:00|194113|193988|194139.4|194014.4|194139.4|194070|194089.8|193964.8|29
1728480070000|2024-10-09 13:21:10|194139.7|194014.7|194123.4|193998.4|194139.7|194070.8|194082.3|193990.7|15
1728480080000|2024-10-09 13:21:20|194123.9|193998.9|194150.1|194025.1|194150.1|194025.1|194122.9|193996.1|25
1728480090000|2024-10-09 13:21:30|194143.5|194018.5|194125.8|194000.8|194144.2|194019.2|194120.2|193995.2|30
1728480100000|2024-10-09 13:21:40|194124.9|193999.9|194128.5|194003.5|194128.5|194003.5|194095.4|193970.4|29
1728480110000|2024-10-09 13:21:50|194116.6|193991.6|194083.9|194033.9|194132.4|194048.3|194077.7|193991.6|19
1728480120000|2024-10-09 13:22:00|194080.5|194030.5|194085.4|194035.4|194085.4|194035.4|194080.5|194030.5|7
1728480130000|2024-10-09 13:22:10|194082.7|194032.7|194149.6|194099.6|194191.6|194102.3|194082.5|194032.5|17
1728480140000|2024-10-09 13:22:20|194136.7|194086.7|194152.1|194102.1|194199.3|194110.5|194136.5|194030.7|22
1728480150000|2024-10-09 13:22:30|194162.4|194112.4|194200.4|194075.4|194201|194115.5|194149.6|194062.5|12
1728480160000|2024-10-09 13:22:40|194200.2|194075.2|194147.9|194097.9|194202.5|194104.5|194147.9|194047.3|17
1728480170000|2024-10-09 13:22:50|194150.6|194100.6|194235.1|194110.1|194235.1|194112|194147.9|194097.9|14
1728480180000|2024-10-09 13:23:00|194234.5|194109.5|194202.9|194152.9|194280.6|194200.2|194185.3|194102.7|21
1728480190000|2024-10-09 13:23:10|194189.8|194139.8|194261.5|194136.4|194261.5|194177.8|194189.8|194108.9|30
1728480200000|2024-10-09 13:23:20|194274.4|194149.4|194273.2|194148.2|194278.8|194153.8|194238.5|194113.4|29
1728480210000|2024-10-09 13:23:30|194273.9|194148.9|194275.6|194136.7|194289.7|194150|194273|194133.7|27
1728480220000|2024-10-09 13:23:40|194287.7|194135.3|194286.4|194134.3|194289.1|194136.7|194275.6|194133.3|25
1728480230000|2024-10-09 13:23:50|194286.7|194134.7|194237.6|194112.6|194315.3|194190.3|194230.1|194105.1|25
1728480240000|2024-10-09 13:24:00|194237.5|194112.5|194206.9|194081.9|194250.6|194125.6|194201.5|194076.5|22
1728480250000|2024-10-09 13:24:10|194207.6|194082.6|194179.1|194129.1|194212.7|194132.3|194171.9|194082.6|15
1728480260000|2024-10-09 13:24:20|194145.8|194095.8|194216|194091|194223|194143.1|194145.8|194080.8|29
1728480270000|2024-10-09 13:24:30|194216.5|194091.5|194217.8|194092.8|194220.1|194095.1|194213.8|194088.8|26
1728480280000|2024-10-09 13:24:40|194216|194091|194227.2|194102.2|194228|194144.2|194173.4|194087.9|24
1728480290000|2024-10-09 13:24:50|194174.5|194124.5|194214.8|194089.8|194235.9|194135.9|194173|194089.8|15
1728480300000|2024-10-09 13:25:00|194191.8|194141.8|194207.8|194082.8|194209.3|194148.5|194183.9|194081.9|19
1728480310000|2024-10-09 13:25:10|194207.3|194082.3|194122.4|194072.4|194221.7|194145.7|194122.4|194072.4|25
1728480320000|2024-10-09 13:25:20|194160.1|194035.1|194096.7|193971.7|194160.1|194035.1|194074.4|193965.6|22
1728480330000|2024-10-09 13:25:30|194091.9|193966.9|194095.4|193970.4|194102.8|194011.7|194030.9|193953.9|22
1728480340000|2024-10-09 13:25:40|194097.2|193972.2|194091.1|193966.1|194097.2|193972.2|194090.7|193965.7|14
1728480350000|2024-10-09 13:25:50|194092.9|193967.9|194092.7|193967.7|194095.5|193970.5|194090.4|193965.4|16
1728480360000|2024-10-09 13:26:00|194106.6|193981.6|194041.1|193991.1|194133.2|194050.8|194040.6|193976.1|22
1728480370000|2024-10-09 13:26:10|194036.8|193986.8|194036.9|193986.9|194084.3|193988.3|194023.3|193950.2|24
1728480380000|2024-10-09 13:26:20|194034.5|193984.5|194023.3|193973.3|194036.7|193986.7|194023.1|193973.1|13
1728480390000|2024-10-09 13:26:30|194031.1|193981.1|194030.2|193980.2|194076.5|193981.1|194022.7|193949.4|8
1728480400000|2024-10-09 13:26:40|194023.7|193973.7|194066.8|193941.8|194085.8|193995.9|194023.5|193933|23
1728480410000|2024-10-09 13:26:50|194066.9|193941.9|194047.5|193921.9|194066.9|193941.9|194038.8|193913.8|18
1728480420000|2024-10-09 13:27:00|194055.4|193930.4|194070|193945|194093|193968|194044.7|193919.7|16
1728480430000|2024-10-09 13:27:10|194086.4|193961.4|194069.5|193944.5|194086.6|193961.6|194069.4|193944.4|10
1728480440000|2024-10-09 13:27:20|194077.9|193952.9|194037.2|193987.2|194077.9|193987.2|194023.9|193942.8|11
1728480450000|2024-10-09 13:27:30|194047.3|193997.3|194060.9|194010.9|194083.3|194033.3|194038.6|193988.6|8
1728480460000|2024-10-09 13:27:40|194114.7|193989.7|194055.7|193930.7|194128|194003|194014.7|193930.7|32
1728480470000|2024-10-09 13:27:50|194058.9|193933.9|194005.4|193955.4|194078.6|193992.8|194000.3|193933.9|17
1728480480000|2024-10-09 13:28:00|194006.6|193956.6|194058.9|194008.9|194061.1|194011.1|194006.6|193956.6|19
1728480490000|2024-10-09 13:28:10|194055.8|194005.8|194098.4|193973.4|194098.4|194011.4|194055.8|193973.4|8
1728480500000|2024-10-09 13:28:20|194103.2|193978.2|194103.8|193978.8|194105.7|193980.7|194102|193977|7
1728480510000|2024-10-09 13:28:30|194109.3|193984.3|194017.1|193967.1|194111|194047.3|194013.9|193943.7|20
1728480520000|2024-10-09 13:28:40|194083.2|193958.2|194064.3|193939.3|194083.2|193991.7|194008.6|193934.3|31
1728480530000|2024-10-09 13:28:50|194065.8|193940.8|194029.4|193979.4|194078.8|193995.4|194006.5|193939.9|19
1728480540000|2024-10-09 13:29:00|194044.5|193994.5|194076.6|193951.6|194079.5|194000.3|194034.3|193946.6|18
1728480550000|2024-10-09 13:29:10|194080|193955|194027.7|193977.7|194080|194000.4|194024.9|193950.6|18
1728480560000|2024-10-09 13:29:20|194024.8|193974.8|194078.8|193953.8|194081.6|193984.4|194021.5|193939|22
1728480570000|2024-10-09 13:29:30|194081.9|193956.9|194077.5|193952.5|194081.9|193983.9|194020.6|193951.1|12
1728480580000|2024-10-09 13:29:40|194077|193952|194082.8|193957.8|194083.6|194005.1|194043.9|193952|21
1728480590000|2024-10-09 13:29:50|194081|193956|194063.9|193938.9|194081|193990.3|194002.4|193926.5|28
1728480600000|2024-10-09 13:30:00|194041.4|193991.4|194036.3|193986.3|194074|193992.6|194020.8|193949|39
1728480610000|2024-10-09 13:30:10|194050.1|193925.1|194040.6|193990.6|194050.1|193998.3|194001.7|193925.1|34
1728480620000|2024-10-09 13:30:20|194035.9|193985.9|194040.8|193990.8|194042.9|193992.9|194028.9|193978.9|34
1728480630000|2024-10-09 13:30:30|194041|193991|194038.2|193988.2|194052.1|194002.1|194025.2|193975.2|35
1728480640000|2024-10-09 13:30:40|194041.4|193991.4|194055.7|194005.7|194079.7|194005.7|194029|193952.8|33
1728480650000|2024-10-09 13:30:50|194041.8|193991.8|194033.3|193983.3|194080|194011.9|194024.4|193955|34
1728480660000|2024-10-09 13:31:00|194031|193981|194026.8|193976.8|194123|194036.4|194026.8|193953.5|37
1728480670000|2024-10-09 13:31:10|194022.1|193972.1|194020.1|193970.1|194047.9|193974.8|193995.4|193922.9|22
1728480680000|2024-10-09 13:31:20|194006.7|193956.7|194058.5|194008.5|194085.1|194025.6|194003.1|193930.4|23
1728480690000|2024-10-09 13:31:30|194058.1|194008.1|194098.5|193973.5|194114.6|194026.9|194044.9|193957.3|28
1728480700000|2024-10-09 13:31:40|194059|194009|194065.9|194015.9|194102.7|194031.1|194033.8|193966.6|25
1728480710000|2024-10-09 13:31:50|194067.7|194017.7|194049.2|193999.2|194101.3|194017.7|194035.4|193962.3|27
1728480720000|2024-10-09 13:32:00|194086.3|193961.3|194039.6|193989.6|194086.3|194007|194017.1|193933.3|28
1728480730000|2024-10-09 13:32:10|194060.8|193935.8|194075|193950|194076.1|193998.7|194022.8|193935.8|30
1728480740000|2024-10-09 13:32:20|194022.5|193972.5|194067.3|193942.3|194068.7|193995.2|194022.5|193939.3|23
1728480750000|2024-10-09 13:32:30|194041.8|193991.8|194071.7|193946.7|194077.5|193991.9|194024.3|193942.3|16
1728480760000|2024-10-09 13:32:40|194073.3|193948.3|194076.5|193951.5|194079.4|193954.4|194073.3|193948.3|7
1728480770000|2024-10-09 13:32:50|194078.3|193953.3|194078.8|193953.8|194082.4|193957.4|194073.9|193948.9|13
1728480780000|2024-10-09 13:33:00|194083.5|193958.5|194090.3|194040.3|194121.6|194069.5|194078.9|193953.9|22
1728480790000|2024-10-09 13:33:10|194091.6|194041.6|194128.9|194078.9|194130.7|194080.7|194089.3|194039.3|15
1728480800000|2024-10-09 13:33:20|194129.6|194079.6|194141.1|194016.1|194167.9|194105.1|194129.6|194016.1|28
1728480810000|2024-10-09 13:33:30|194161.8|194036.8|194186.3|194061.3|194187|194062.6|194112.6|194032.1|17
1728480820000|2024-10-09 13:33:40|194187.7|194062.7|194184|194059|194192.9|194067.9|194184|194059|14
1728480830000|2024-10-09 13:33:50|194185.7|194060.7|194177.5|194052.5|194188.7|194063.7|194167.2|194042.2|9
1728480840000|2024-10-09 13:34:00|194180.3|194055.3|194178.6|194053.6|194188.3|194063.3|194164.7|194039.7|17
1728480850000|2024-10-09 13:34:10|194178|194053|194171.8|194046.8|194178.7|194053.7|194170.8|194045.8|12
1728480860000|2024-10-09 13:34:20|194176.4|194051.4|194192.3|194067.3|194211|194116.9|194145.8|194046.9|21
1728480870000|2024-10-09 13:34:30|194185.6|194060.6|194141.5|194091.5|194185.6|194103.7|194090|194016.8|32
1728480880000|2024-10-09 13:34:40|194144.2|194094.2|194168.7|194043.7|194182.5|194107.2|194114.9|194035.4|39
1728480890000|2024-10-09 13:34:50|194172.5|194047.5|194149.4|194099.4|194201|194110.1|194130.3|194035.9|38
1728480900000|2024-10-09 13:35:00|194172.8|194047.8|194154.5|194104.5|194208.6|194134.3|194122.9|194044.6|33
1728480910000|2024-10-09 13:35:10|194173.5|194123.5|194176.1|194126.1|194214.1|194137|194164|194088.5|23
1728480920000|2024-10-09 13:35:20|194178|194128|194210.6|194085.6|194213.9|194139.1|194157|194072|32
1728480930000|2024-10-09 13:35:30|194159.3|194109.3|194211.7|194086.7|194227.9|194137.1|194157.6|194083.2|34
1728480940000|2024-10-09 13:35:40|194212.7|194087.7|194209.5|194084.5|194215.1|194130.6|194162.2|194079.3|35
1728480950000|2024-10-09 13:35:50|194209.3|194084.3|194158.7|194108.7|194212.4|194111.8|194157.5|194077.2|38
1728480960000|2024-10-09 13:36:00|194212|194087|194178.8|194128.8|194227.3|194141.6|194159.6|194084.1|27
1728480970000|2024-10-09 13:36:10|194181.3|194131.3|194173.8|194123.8|194203.6|194131.3|194151.1|194077.8|29
1728480980000|2024-10-09 13:36:20|194160.2|194110.2|194183.6|194133.6|194198|194142.2|194160.2|194072.9|21
1728480990000|2024-10-09 13:36:30|194185.9|194135.9|194193.6|194143.6|194239.5|194144.9|194174.5|194103.2|25
1728481000000|2024-10-09 13:36:40|194194.3|194144.3|194146.9|194021.9|194231.4|194144.3|194126.4|194021.8|26
1728481010000|2024-10-09 13:36:50|194153.6|194028.6|194130.3|194005.3|194154.4|194029.4|194124.7|193998.1|24
1728481020000|2024-10-09 13:37:00|194147.7|194021.1|194161.6|194036.6|194163.6|194038.6|194146.9|194021.1|17
1728481030000|2024-10-09 13:37:10|194161.5|194036.5|194167.1|194042.1|194167.6|194042.6|194115.5|193987.3|19
1728481040000|2024-10-09 13:37:20|194167|194042|194181.2|194056.2|194181.2|194095.5|194142.1|194035|24
1728481050000|2024-10-09 13:37:30|194133.8|194083.8|194007.8|193882.8|194195.4|194096.2|193975|193882.8|33
1728481060000|2024-10-09 13:37:40|194037.5|193912.5|194063.4|193918.1|194065.3|193963.1|193980.6|193894|33
1728481070000|2024-10-09 13:37:50|194036.7|193891.2|193962.1|193830.5|194036.7|193891.2|193959.2|193830.4|29
1728481080000|2024-10-09 13:38:00|193971.7|193835.9|193947.5|193822.5|193973.6|193842.3|193947.5|193816.7|31
1728481090000|2024-10-09 13:38:10|193956.3|193825.1|193960.3|193829.2|193965.1|193834.4|193954.9|193821.1|18
1728481100000|2024-10-09 13:38:20|193959.3||193960.7||193962.3||193957.7||17
1728481110000|2024-10-09 13:38:30|193959.3||193958.7||193960.3||193957.3||19
1728481120000|2024-10-09 13:38:40|193958.3|193808|193887|193761.7|193958.3|193816.3|193879.8|193753.6|15
1728481130000|2024-10-09 13:38:50|193891.3|193762|193875.6|193750.6|193897.5|193772.5|193870.3|193745.3|17
1728481140000|2024-10-09 13:39:00|193875.4|193750.4|193877.2|193752.2|193880.8|193755.8|193870.3|193745.3|14
1728481150000|2024-10-09 13:39:10|193871.8|193746.8|193876.4|193751.4|193886.9|193761.9|193871.8|193746.8|8
1728481160000|2024-10-09 13:39:20|193877.2|193752.2|193877.8|193752.8|193879.7|193754.7|193877.2|193752.2|5
1728481170000|2024-10-09 13:39:30|193878.3|193753.3|193810.5|193760.5|193891.4|193770.3|193810.5|193712.9|17
1728481180000|2024-10-09 13:39:40|193813.5|193763.5|193809.2|193684.2|193840.1|193765.3|193761.2|193676.6|22
1728481190000|2024-10-09 13:39:50|193801.6|193676.6|193912.4|193787.4|193913.5|193788.5|193795.1|193670.1|18
1728481200000|2024-10-09 13:40:00|193902.3|193777.3|193797.5|193747.5|193909.6|193822.1|193793.4|193743.4|27
1728481210000|2024-10-09 13:40:10|193806.2|193756.2|193827.8|193777.8|193852.3|193780|193791.2|193727.3|29
1728481220000|2024-10-09 13:40:20|193846.4|193721.4|193768|193718|193852.4|193780.8|193763.3|193713.3|30
1728481230000|2024-10-09 13:40:30|193766.3|193716.3|193814.5|193689.5|193827.4|193730|193762.7|193685.9|21
1728481240000|2024-10-09 13:40:40|193806.1|193681.1|193773.2|193648.2|193814.5|193689.5|193770.5|193645.5|22
1728481250000|2024-10-09 13:40:50|193763.2|193638.2|193783.3|193658.3|193800.7|193675.7|193763.2|193638.2|27
1728481260000|2024-10-09 13:41:00|193782|193657|193742.3|193692.3|193794.5|193700.1|193742.3|193643.2|21
1728481270000|2024-10-09 13:41:10|193778|193653|193882.6|193757.6|193897.7|193772.7|193758.2|193653|38
1728481280000|2024-10-09 13:41:20|193883|193758|193890.6|193765.6|193895.2|193770.2|193882|193757|26
1728481290000|2024-10-09 13:41:30|193902.1|193777.1|193897.5|193772.5|193918.7|193793.7|193885.1|193760.1|28
1728481300000|2024-10-09 13:41:40|193912.3|193787.3|193862.6|193812.6|193913.5|193828.1|193851.7|193753.4|26
1728481310000|2024-10-09 13:41:50|193861.8|193811.8|193866.6|193816.6|193879|193829|193850.3|193800.3|14
1728481320000|2024-10-09 13:42:00|193868.4|193818.4|193867.2|193817.2|193872|193822|193860.3|193810.3|7
1728481330000|2024-10-09 13:42:10|193865.3|193815.3|193868.7|193818.7|193879.7|193829.7|193864.5|193814.5|11
1728481340000|2024-10-09 13:42:20|193867|193817|193855.1|193805.1|193870|193820|193838.4|193788.4|26
1728481350000|2024-10-09 13:42:30|193859.3|193809.3|193858.7|193808.7|193865.2|193815.2|193842.4|193792.4|20
1728481360000|2024-10-09 13:42:40|193860.9|193810.9|193856.6|193806.6|193898.5|193824.9|193844.1|193772.3|26
1728481370000|2024-10-09 13:42:50|193856.7|193806.7|193835.1|193785.1|193890.9|193809|193835.1|193758.3|17
1728481380000|2024-10-09 13:43:00|193841.8|193791.8|193853.8|193803.8|193870.3|193820.3|193841.8|193791.8|13
1728481390000|2024-10-09 13:43:10|193855.9|193805.9|193849.9|193799.9|193855.9|193805.9|193848.1|193798.1|16
1728481400000|2024-10-09 13:43:20|193834.6|193709.6|193797.7|193672.7|193840.4|193715.4|193789.2|193664.2|31
1728481410000|2024-10-09 13:43:30|193806.4|193681.4|193804.3|193679.3|193820.7|193695.7|193792.9|193667.9|28
1728481420000|2024-10-09 13:43:40|193796.8|193671.8|193772.6|193722.6|193817.3|193722.6|193758.8|193671.7|27
1728481430000|2024-10-09 13:43:50|193767.6|193717.6|193803.6|193678.6|193804.3|193721.4|193728.7|193639|19
1728481440000|2024-10-09 13:44:00|193776.8|193726.8|193739.3|193689.3|193814|193728.1|193739.3|193621.1|36
1728481450000|2024-10-09 13:44:10|193764.9|193714.9|193723.9|193673.9|193778.4|193718.6|193723.3|193638.9|28
1728481460000|2024-10-09 13:44:20|193723.4|193673.4|193734.9|193684.9|193770.9|193710.5|193718.9|193634.9|30
1728481470000|2024-10-09 13:44:30|193733.5|193683.5|193721.7|193671.7|193775|193697.1|193720.7|193644.3|29
1728481480000|2024-10-09 13:44:40|193720.7|193670.7|193714.9|193664.9|193773.2|193696.8|193706.8|193634.4|22
1728481490000|2024-10-09 13:44:50|193712.9|193662.9|193784.9|193659.9|193784.9|193688.3|193712.9|193659.9|11
1728481500000|2024-10-09 13:45:00|193784.2|193659.2|193794.7|193669.7|193803|193708.3|193724.3|193649.6|28
1728481510000|2024-10-09 13:45:10|193792.1|193667.1|193787.3|193662.3|193804.1|193679.1|193784.5|193659.5|14
1728481520000|2024-10-09 13:45:20|193783.6|193658.6|193715.4|193665.4|193783.6|193680.8|193702.4|193618.1|27
1728481530000|2024-10-09 13:45:30|193731.1|193681.1|193700|193650|193731.1|193681.1|193700|193650|14
1728481540000|2024-10-09 13:45:40|193755.6|193630.6|193813.2|193688.2|193813.2|193688.2|193747.5|193622.5|21
1728481550000|2024-10-09 13:45:50|193801.9|193676.9|193791|193666|193817.4|193692.4|193779.7|193654.7|18
1728481560000|2024-10-09 13:46:00|193781.2|193656.2|193783.3|193658.3|193792.7|193667.7|193778.5|193653.5|27
1728481570000|2024-10-09 13:46:10|193790.1|193665.1|193772.6|193647.6|193790.1|193665.1|193770.3|193645.3|13
1728481580000|2024-10-09 13:46:20|193782.4|193657.4|193736.5|193611.5|193782.4|193657.4|193724.4|193599.4|22
1728481590000|2024-10-09 13:46:30|193736.4|193611.4|193734.7|193609.7|193738|193613|193729.3|193604.3|16
1728481600000|2024-10-09 13:46:40|193725.6|193600.6|193724.4|193599.4|193734.7|193609.7|193722.7|193597.7|18
1728481610000|2024-10-09 13:46:50|193725.9|193600.9|193715.9|193590.9|193725.9|193627.4|193641.4|193590.9|16
1728481620000|2024-10-09 13:47:00|193710.5|193585.5|193664.8|193614.8|193717.2|193633.6|193649.4|193564.6|38
1728481630000|2024-10-09 13:47:10|193661.9|193611.9|193658.5|193608.5|193675.8|193625.8|193642.6|193592.6|24
1728481640000|2024-10-09 13:47:20|193654.1|193604.1|193658.9|193608.9|193676.3|193626.3|193643.9|193593.9|28
1728481650000|2024-10-09 13:47:30|193656.5|193606.5|193675.5|193625.5|193702.3|193625.5|193647.3|193577.3|20
1728481660000|2024-10-09 13:47:40|193663.2|193613.2|193674.7|193624.7|193688.7|193638.7|193663.2|193613.2|19
1728481670000|2024-10-09 13:47:50|193665.1|193615.1|193734.3|193684.3|193778.3|193685|193659.3|193609.3|16
1728481680000|2024-10-09 13:48:00|193730.9|193680.9|193717.3|193667.3|193755.2|193689|193711.3|193630.2|20
1728481690000|2024-10-09 13:48:10|193710.5|193660.5|193752.9|193627.9|193755.1|193682.2|193710.5|193627.9|9
1728481700000|2024-10-09 13:48:20|193753|193628|193732.2|193682.2|193755|193682.2|193732.2|193628|3
1728481720000|2024-10-09 13:48:40|193715.4|193665.4|193715.8|193665.8|193754.4|193682.9|193697.6|193616.1|23
1728481730000|2024-10-09 13:48:50|193717.6|193667.6|193769.9|193719.9|193773.3|193723.3|193715.8|193665.8|10
1728481740000|2024-10-09 13:49:00|193806.2|193681.2|193803.2|193678.2|193806.2|193706|193748.2|193670.1|18
1728481750000|2024-10-09 13:49:10|193791.8|193666.8|193766.1|193641.1|193802.2|193687.7|193712.6|193626.6|20
1728481760000|2024-10-09 13:49:20|193773.1|193648.1|193763|193638|193773.1|193648.1|193735.7|193610.7|26
1728481770000|2024-10-09 13:49:30|193753.3|193628.3|193761.7|193636.7|193763|193638|193747|193622|31
1728481780000|2024-10-09 13:49:40|193761.6|193636.6|193757.3|193632.3|193767.4|193642.4|193751.4|193626.4|28
1728481790000|2024-10-09 13:49:50|193745|193620|193722.8|193672.8|193780.6|193687.2|193722.8|193620|19
1728481800000|2024-10-09 13:50:00|193746.7|193696.7|193782.1|193732.1|193807.4|193735.1|193746.7|193648.2|28
1728481810000|2024-10-09 13:50:10|193781.6|193731.6|193831.4|193781.4|193897.8|193781.4|193781.6|193712|30
1728481820000|2024-10-09 13:50:20|193817.5|193767.5|193816.6|193766.6|193845.3|193780|193793|193715.8|20
1728481830000|2024-10-09 13:50:30|193818.4|193768.4|193817|193767|193845.8|193768.4|193810.9|193715|20
1728481840000|2024-10-09 13:50:40|193819.9|193769.9|193888.2|193763.2|193899.3|193796.8|193819.9|193756.3|34
1728481850000|2024-10-09 13:50:50|193888.8|193763.8|193891.3|193766.3|193891.5|193766.5|193884|193759|22
1728481860000|2024-10-09 13:51:00|193889.7|193764.7|193891.5|193766.5|193891.7|193766.7|193880.9|193755.9|20
1728481870000|2024-10-09 13:51:10|193890.6|193765.6|193889.3|193764.3|193891.3|193766.3|193878.8|193753.8|23
1728481880000|2024-10-09 13:51:20|193886.1|193761.1|193899.2|193774.2|193900.1|193775.1|193885.1|193760.1|26
1728481890000|2024-10-09 13:51:30|193899.8|193774.8|193899.6|193774.6|193901.1|193776.1|193897.6|193772.6|10
1728481900000|2024-10-09 13:51:40|193899.5|193774.5|193899.9|193774.9|193899.9|193774.9|193894.6|193769.6|3
1728481910000|2024-10-09 13:51:50|193900.1|193775.1|193913.5|193863.5|193959.4|193878.5|193877.1|193775.1|27
1728481920000|2024-10-09 13:52:00|193967.9|193842.9|193921.9|193871.9|193976.9|193892.3|193916.5|193838.3|29
1728481930000|2024-10-09 13:52:10|193925.9|193875.9|193971.8|193846.8|193971.8|193896.7|193914.2|193827.6|24
1728481940000|2024-10-09 13:52:20|193973.4|193848.4|193931.2|193806.2|193973.4|193857.8|193896.3|193804.3|14
1728481950000|2024-10-09 13:52:30|193930.7|193805.7|193924.8|193799.8|193930.7|193805.7|193924.8|193799.8|5
1728481960000|2024-10-09 13:52:40|193922.1|193797.1|193902.1|193777.1|193925.9|193822.6|193844.4|193777.1|17
1728481970000|2024-10-09 13:52:50|193895.9|193770.9|193903.3|193778.3|193903.3|193778.3|193895.9|193770.9|4
1728481980000|2024-10-09 13:53:00|193902.5|193777.5|193910.5|193785.5|193911.1|193821|193857.8|193777.5|16
1728481990000|2024-10-09 13:53:10|193909.5|193784.5|193871.6|193821.6|193909.5|193833.5|193854.3|193774.3|14
1728482000000|2024-10-09 13:53:20|193883.3|193833.3|193891.4|193841.4|193941.3|193862.7|193862.3|193781|19
1728482010000|2024-10-09 13:53:30|193941.1|193816.1|193889.9|193839.9|193941.1|193846.4|193881.4|193816.1|14
1728482020000|2024-10-09 13:53:40|193879.8|193829.8|193894.8|193844.8|193896.5|193846.5|193879.8|193829.8|13
1728482030000|2024-10-09 13:53:50|193883.7|193833.7|193885.3|193835.3|193941.6|193855.9|193876.9|193802.4|19
1728482040000|2024-10-09 13:54:00|193886.7|193836.7|193844.6|193794.6|193908.5|193843.5|193844.6|193772|18
1728482050000|2024-10-09 13:54:10|193852.4|193802.4|193904|193779|193904|193821.4|193847.1|193765.5|15
1728482060000|2024-10-09 13:54:20|193892.7|193767.7|193927.8|193802.8|193932.8|193832.6|193882.6|193763.4|14
1728482070000|2024-10-09 13:54:30|193932.5|193807.5|193937.5|193812.5|193939.2|193814.2|193931.9|193806.9|15
1728482080000|2024-10-09 13:54:40|193931.4|193806.4|193936.9|193811.9|193937.4|193812.4|193928.7|193803.7|6
1728482090000|2024-10-09 13:54:50|193929.2|193804.2|193918.5|193793.5|193929.2|193804.2|193907.7|193782.7|17
1728482100000|2024-10-09 13:55:00|193914.5|193789.5|193917.7|193792.7|193917.7|193792.7|193907.2|193782.2|9
1728482110000|2024-10-09 13:55:10|193918.3|193793.3|193928.6|193803.6|193928.6|193803.6|193918.3|193793.3|7
1728482120000|2024-10-09 13:55:20|193930.8|193805.8|193934.9|193809.9|193942|193817|193923.3|193798.3|21
1728482130000|2024-10-09 13:55:30|193936.1|193811.1|193934.2|193809.2|193936.1|193811.1|193931.5|193806.5|11
1728482140000|2024-10-09 13:55:40|193935.8|193810.8|193919.9|193794.9|193935.8|193810.8|193913.8|193788.8|10
1728482150000|2024-10-09 13:55:50|193921.5|193796.5|193914.2|193789.2|193926|193801|193908.1|193783.1|16
1728482160000|2024-10-09 13:56:00|193907.8|193782.8|193920.1|193795.1|193920.4|193795.4|193907.8|193782.8|15
1728482170000|2024-10-09 13:56:10|193920.6|193795.6|193925.8|193800.8|193926.7|193801.7|193920.6|193795.6|5
1728482180000|2024-10-09 13:56:20|193926.4|193801.4|193929.2|193804.2|193930.4|193805.4|193921|193796|10
1728482190000|2024-10-09 13:56:30|193926.1|193801.1|193913.7|193788.7|193927.9|193802.9|193907.3|193782.3|13
1728482200000|2024-10-09 13:56:40|193912.4|193787.4|193870.4|193820.4|193916.6|193825.6|193865.8|193782.2|13
1728482210000|2024-10-09 13:56:50|193869|193819|193923.5|193798.5|193924|193823|193865.6|193797.3|7
1728482220000|2024-10-09 13:57:00|193924.3|193799.3|193924.2|193799.2|193924.3|193799.3|193924.2|193799.2|2
1728482230000|2024-10-09 13:57:10|193922.2|193797.2|193920.2|193795.2|193924.3|193799.3|193920.2|193795.2|6
1728482240000|2024-10-09 13:57:20|193921.1|193796.1|193940.5|193815.5|193955.1|193849.7|193899.7|193788|29
1728482250000|2024-10-09 13:57:30|193934.1|193809.1|193935.7|193810.7|193939|193814|193931.7|193806.7|15
1728482260000|2024-10-09 13:57:40|193936.3|193811.3|193970.3|193845.3|193988|193863|193935.9|193810.9|23
1728482270000|2024-10-09 13:57:50|193965.8|193840.8|194002.8|193877.8|194004.6|193879.6|193965.8|193840.8|21
1728482280000|2024-10-09 13:58:00|194004.2|193879.2|193987.6|193862.6|194017|193892|193981.1|193856.1|17
1728482290000|2024-10-09 13:58:10|193982.3|193857.3|193981.8|193856.8|193983.5|193858.5|193973.9|193848.9|13
1728482300000|2024-10-09 13:58:20|193976.3|193851.3|193968|193843|193976.3|193851.3|193958.1|193833.1|13
1728482310000|2024-10-09 13:58:30|193966.5|193841.5|193953.3|193828.3|193968.7|193879.7|193919.6|193828.3|13
1728482320000|2024-10-09 13:58:40|193959.1|193834.1|193954.4|193829.4|193959.1|193834.1|193942.8|193817.8|10
1728482340000|2024-10-09 13:59:00|193951.6|193826.6|193953.9|193828.9|193955.5|193830.5|193949.3|193824.3|10
1728482350000|2024-10-09 13:59:10|193949.3|193824.3|193954|193829|193954.7|193829.7|193949.2|193824.2|13
1728482360000|2024-10-09 13:59:20|193952.8|193827.8|193959.1|193834.1|193959.1|193834.1|193950.4|193825.4|8
1728482370000|2024-10-09 13:59:30|193948.8|193823.8|193955.4|193830.4|193955.4|193830.4|193948.8|193823.8|3
1728482380000|2024-10-09 13:59:40|193955.8|193830.8|193948.5|193823.5|193955.8|193830.8|193946|193821|8
1728482390000|2024-10-09 13:59:50|193949.7|193824.7|193950.9|193825.9|193955.7|193830.7|193947.2|193822.2|10
1728482400000|2024-10-09 14:00:00|193946.1|193821.1|193949.3|193824.3|193950|193825|193943.4|193818.4|6
1728482410000|2024-10-09 14:00:10|193944.6|193819.6|193949.4|193824.4|193949.4|193824.4|193944.6|193819.6|2
1728482420000|2024-10-09 14:00:20|193949.5|193824.5|193939.6|193814.6|193949.5|193824.5|193926.5|193801.5|12
1728482430000|2024-10-09 14:00:30|193938.7|193813.7|193912|193787|193938.7|193833.9|193859.4|193784.1|18
1728482440000|2024-10-09 14:00:40|193861.7|193811.7|193931.9|193806.9|193931.9|193827|193861.7|193778.1|16
1728482450000|2024-10-09 14:00:50|193937.7|193812.7|193944.8|193819.8|193944.8|193819.8|193937.7|193812.7|6
1728482460000|2024-10-09 14:01:00|193948.9|193823.9|193962.9|193837.9|193962.9|193837.9|193948.9|193823.9|6
1728482470000|2024-10-09 14:01:10|193963.4|193838.4|193958.4|193833.4|193963.4|193838.4|193956.4|193831.4|6
1728482480000|2024-10-09 14:01:20|193959.1|193834.1|193952.1|193827.1|193962.9|193837.9|193947.9|193822.9|7
1728482490000|2024-10-09 14:01:30|193951.3|193826.3|193949.4|193824.4|193951.3|193826.3|193948.2|193823.2|6
1728482500000|2024-10-09 14:01:40|193951.7|193826.7|193951.8|193826.8|193951.8|193826.8|193951.7|193826.7|2
1728482510000|2024-10-09 14:01:50|193952.3|193827.3|194008.5|193958.5|194010.3|193960.3|193952.3|193827.3|8
1728482520000|2024-10-09 14:02:00|194010.3|193960.3|194054.4|193929.4|194054.4|193966.8|194008.7|193929.4|8
1728482530000|2024-10-09 14:02:10|194048.3|193923.3|194034.1|193909.1|194048.3|193923.3|194034.1|193909.1|2
1728482540000|2024-10-09 14:02:20|194029.3|193904.3|194048.1|193923.1|194069.7|193944.7|194029.3|193904.3|7
1728482550000|2024-10-09 14:02:30|194048|193923|194029.2|193904.2|194051.7|193926.7|194005.6|193880.6|22
1728482560000|2024-10-09 14:02:40|194020.7|193895.7|193964.1|193839.1|194029.5|193904.5|193955.7|193830.7|21
1728482570000|2024-10-09 14:02:50|193966.8|193841.8|193981.6|193856.6|193981.6|193891.5|193941.5|193837.4|14
1728482580000|2024-10-09 14:03:00|193981.9|193856.9|194003.2|193878.2|194003.2|193878.2|193981.6|193856.6|9
1728482590000|2024-10-09 14:03:10|193991.3|193866.3|194033.3|193908.3|194034.5|193909.5|193989.5|193864.5|15
1728482600000|2024-10-09 14:03:20|194032.6|193907.6|194019.4|193894.4|194032.6|193945.4|193977.1|193894.3|14
1728482610000|2024-10-09 14:03:30|193993.7|193943.7|194017.4|193892.4|194031.3|193943.7|193993.7|193889.6|4
1728482620000|2024-10-09 14:03:40|194017.2|193892.2|194019.1|193894.1|194019.1|193894.1|194014.2|193889.2|11
1728482630000|2024-10-09 14:03:50|194017.8|193892.8|194058.8|193933.8|194059.1|193983.1|194007.8|193888.7|19
1728482640000|2024-10-09 14:04:00|194064.9|193939.9|194087.9|193962.9|194087.9|194000.3|194013.9|193921.3|18
1728482650000|2024-10-09 14:04:10|194089.3|193964.3|194085.1|193960.1|194094.4|194007.9|194040.5|193956|31
1728482660000|2024-10-09 14:04:20|194081|193956|194095.5|193970.5|194098.1|193990.4|194040.4|193950.3|23
1728482670000|2024-10-09 14:04:30|194102|193977|194125.8|194000.8|194134.5|194009.5|194097.6|193972.6|38
1728482680000|2024-10-09 14:04:40|194125|194000|194178.3|194053.3|194194|194116.9|194125|194000|20
1728482690000|2024-10-09 14:04:50|194179.3|194054.3|194163.7|194038.7|194184.5|194059.5|194163.7|194038.7|14
1728482700000|2024-10-09 14:05:00|194156.8|194031.8|194100.6|193975.6|194160|194035|194100.6|193975.6|23
1728482710000|2024-10-09 14:05:10|194087.1|193962.1|194017.1|193967.1|194087.1|193978.9|194017.1|193932.6|21
1728482720000|2024-10-09 14:05:20|194066.4|193941.4|194037.4|193987.4|194075.1|193988.4|194013.5|193929.6|23
1728482730000|2024-10-09 14:05:30|194030|193980|194063.7|193938.7|194066.5|193980|194030|193932.9|14
1728482740000|2024-10-09 14:05:40|194058.8|193933.8|194042.2|193917.2|194065.4|193940.4|194042.2|193917.2|8
1728482750000|2024-10-09 14:05:50|194046.1|193921.1|194041.8|193916.8|194056.2|193931.2|194024.7|193899.7|13
1728482760000|2024-10-09 14:06:00|194042.7|193917.7|194043.3|193918.3|194044.5|193919.5|194037|193912|15
1728482770000|2024-10-09 14:06:10|194039|193914|194052.1|193927.1|194052.1|193927.1|194034.6|193909.6|12
1728482780000|2024-10-09 14:06:20|194055.3|193930.3|194044|193919|194055.3|193930.3|194038.7|193913.7|8
1728482790000|2024-10-09 14:06:30|194047.2|193922.2|194040|193915|194047.2|193922.2|194037.9|193912.9|8
1728482800000|2024-10-09 14:06:40|194039.9|193914.9|194043.1|193918.1|194043.1|193918.1|194035.8|193910.8|9
1728482810000|2024-10-09 14:06:50|194044.3|193919.3|194070.8|193945.8|194073.4|193948.4|194044.3|193919.3|10
1728482820000|2024-10-09 14:07:00|194075.2|193950.2|194067.9|193942.9|194114.9|194005.9|194023.8|193942.9|28
1728482830000|2024-10-09 14:07:10|194067.7|193942.7|194073.5|193948.5|194087.6|193962.6|194062.3|193937.3|20
1728482840000|2024-10-09 14:07:20|194074|193949|194076.9|193951.9|194076.9|193951.9|194067|193942|10
1728482850000|2024-10-09 14:07:30|194078.7|193953.7|194082.3|193957.3|194083.9|193958.9|194074.1|193949.1|15
1728482860000|2024-10-09 14:07:40|194084.5|193959.5|194071.4|193946.4|194084.8|193959.8|194063.5|193938.5|16
1728482870000|2024-10-09 14:07:50|194075.7|193950.7|194062.7|193937.7|194080.3|193955.3|194062.7|193937.7|16
1728482880000|2024-10-09 14:08:00|194069.7|193944.7|194037|193987|194069.7|193988.6|194026.5|193937|12
1728482890000|2024-10-09 14:08:10|194074.5|193949.5|194077.1|193952.1|194079.5|193954.5|194074.5|193949.5|8
1728482900000|2024-10-09 14:08:20|194079.5|193954.5|194081.4|193956.4|194083.1|193958.1|194077.3|193952.3|14
1728482910000|2024-10-09 14:08:30|194079.4|193954.4|194081.8|193956.8|194082.3|193957.3|194079.3|193954.3|9
1728482920000|2024-10-09 14:08:40|194081.4|193956.4|194080.4|193955.4|194081.9|193956.9|194079|193954|6
1728482930000|2024-10-09 14:08:50|194082.2|193957.2|194081.8|193956.8|194083.7|193958.7|194081.8|193956.8|6
1728482940000|2024-10-09 14:09:00|194079.2|193954.2|194064.3|193939.3|194084.3|193959.3|194058.8|193933.8|13
1728482950000|2024-10-09 14:09:10|194068.3|193943.3|194066.4|193941.4|194070.8|193986.5|194036.5|193940.2|7
1728482960000|2024-10-09 14:09:20|194069.8|193944.8|194068.4|193943.4|194069.8|193944.8|194061.1|193936.1|8
1728482970000|2024-10-09 14:09:30|194062.8|193937.8|194067.2|193942.2|194067.2|193942.2|194062.8|193937.8|2
1728482980000|2024-10-09 14:09:40|194063.8|193938.8|194027.6|193902.6|194065|193960.8|193991.2|193875.6|15
1728482990000|2024-10-09 14:09:50|193989.3|193939.3|194023.9|193898.9|194042.3|193951.5|193968.2|193896.5|31
1728483000000|2024-10-09 14:10:00|194027.6|193902.6|193976.8|193851.8|194027.6|193946.3|193946.9|193851.8|23
1728483010000|2024-10-09 14:10:10|193969.6|193844.6|193909.1|193784.1|193970.1|193845.1|193904.5|193779.5|17
1728483020000|2024-10-09 14:10:20|193904.5|193779.5|193905|193780|193905.1|193780.1|193900.6|193775.6|6
1728483030000|2024-10-09 14:10:30|193904.9|193779.9|193904.4|193779.4|193905|193780|193901.3|193776.3|7
1728483040000|2024-10-09 14:10:40|193902.6|193777.6|193815.8|193765.8|193902.6|193777.6|193815.8|193730.1|11
1728483050000|2024-10-09 14:10:50|193819.4|193769.4|193865.5|193740.5|193865.5|193775.8|193791.9|193721.8|18
1728483060000|2024-10-09 14:11:00|193865.1|193740.1|193862.5|193737.5|193865.9|193740.9|193860|193735|19
1728483070000|2024-10-09 14:11:10|193861.7|193736.7|193890|193765|193916.6|193791.6|193851.8|193726.8|16
1728483080000|2024-10-09 14:11:20|193896.7|193771.7|193902.9|193777.9|193909|193784|193881|193756|23
1728483090000|2024-10-09 14:11:30|193902.6|193777.6|193870.1|193820.1|193906.3|193838.5|193862|193777.6|18
1728483100000|2024-10-09 14:11:40|193881.8|193831.8|193916.3|193791.3|193922.8|193831.8|193873|193780.9|12
1728483110000|2024-10-09 14:11:50|193924.6|193799.6|193930.5|193805.5|193938.6|193813.6|193915.4|193790.4|14
1728483120000|2024-10-09 14:12:00|193922.2|193797.2|193925|193800|193934.2|193809.2|193915.1|193790.1|13
1728483130000|2024-10-09 14:12:10|193914.8|193789.8|193923|193798|193933.5|193808.5|193914.8|193789.8|11
1728483140000|2024-10-09 14:12:20|193922|193797|193929.6|193804.6|193936.2|193811.2|193917.1|193792.1|18
1728483150000|2024-10-09 14:12:30|193929.4|193804.4|193900.3|193775.3|193929.6|193804.6|193900.3|193775.3|17
1728483160000|2024-10-09 14:12:40|193901|193776|193896.3|193771.3|193901|193776|193896.3|193771.3|10
1728483170000|2024-10-09 14:12:50|193900.9|193775.9|193902.5|193777.5|193902.5|193777.5|193900.9|193775.9|3
1728483180000|2024-10-09 14:13:00|193908.8|193783.8|193932.4|193807.4|193951.2|193861.2|193903.5|193783.8|15
1728483190000|2024-10-09 14:13:10|193938.1|193813.1|193938.4|193813.4|193938.4|193813.4|193925.4|193800.4|12
1728483200000|2024-10-09 14:13:20|193943.7|193818.7|193953.8|193828.8|193953.8|193828.8|193935.5|193810.5|11
1728483210000|2024-10-09 14:13:30|193955.9|193830.9|193961.9|193836.9|193969.1|193844.1|193955.9|193830.9|6
1728483220000|2024-10-09 14:13:40|193915|193790|193918.2|193793.2|193923.2|193798.2|193915|193790|13
1728483230000|2024-10-09 14:13:50|193921.9|193796.9|193938.1|193813.1|193965.5|193877.6|193920.9|193795.9|27
1728483240000|2024-10-09 14:14:00|193940.1|193815.1|193949.7|193824.7|193958.3|193870.3|193918.1|193815.1|23
1728483250000|2024-10-09 14:14:10|193949|193824|193955.5|193830.5|193967.1|193842.1|193945.7|193820.7|24
1728483260000|2024-10-09 14:14:20|193956.6|193831.6|193918.1|193868.1|193966.2|193868.2|193918.1|193823.5|15
1728483270000|2024-10-09 14:14:30|193919.9|193869.9|193971.5|193846.5|193971.5|193874.8|193914|193839.3|20
1728483280000|2024-10-09 14:14:40|193970.6|193845.6|193967.3|193842.3|193974|193880.8|193930|193836.7|14
1728483290000|2024-10-09 14:14:50|193943.1|193893.1|193911.2|193861.2|193971.6|193893.1|193909|193814.1|17
1728483300000|2024-10-09 14:15:00|193907.4|193857.4|193905.9|193855.9|193907.4|193857.4|193900.3|193850.3|6
1728483310000|2024-10-09 14:15:10|193925.2|193875.2|193952.4|193827.4|193962.2|193875.2|193912|193827.4|13
1728483320000|2024-10-09 14:15:20|193958.9|193833.9|193956.7|193831.7|193972.7|193884.3|193923.9|193819.4|29
1728483330000|2024-10-09 14:15:30|193958|193833|193944.8|193819.8|193958|193833|193938.5|193813.5|10
1728483340000|2024-10-09 14:15:40|193953.4|193828.4|193944.2|193819.2|193954.8|193829.8|193944.2|193819.2|4
1728483350000|2024-10-09 14:15:50|193939.3|193814.3|193951.1|193826.1|193951.4|193826.4|193939.3|193814.3|7
1728483360000|2024-10-09 14:16:00|193953.1|193828.1|193954.8|193829.8|193959.7|193834.7|193953.1|193828.1|6
1728483370000|2024-10-09 14:16:10|193945.2|193820.2|193945.2|193820.2|193951.3|193826.3|193935.1|193810.1|19
1728483380000|2024-10-09 14:16:20|193946|193821|193949.9|193824.9|193958.9|193833.9|193937.1|193812.1|11
1728483390000|2024-10-09 14:16:30|193941.7|193816.7|193951.3|193826.3|193951.3|193826.3|193941.7|193816.7|2
1728483400000|2024-10-09 14:16:40|193941|193816|193916.1|193866.1|193951.1|193866.1|193914.3|193815.1|7
1728483410000|2024-10-09 14:16:50|193913.7|193863.7|193957.4|193832|193957.4|193863.7|193913.7|193817.5|5
1728483420000|2024-10-09 14:17:00|193957.7|193832.7|193956.1|193831.1|193960.8|193835.8|193950.6|193825.6|13
1728483430000|2024-10-09 14:17:10|193953.3|193828.3|193957.9|193832.9|193958.1|193833.1|193950.1|193825.1|23
1728483440000|2024-10-09 14:17:20|193958.6|193833.6|193940.1|193815.1|193958.6|193833.6|193937|193812|15
1728483450000|2024-10-09 14:17:30|193932.6|193807.6|193951.5|193826.5|193953.9|193828.9|193932.6|193807.6|8
1728483460000|2024-10-09 14:17:40|193949.6|193824.6|193956.8|193831.8|193956.8|193831.8|193943.7|193818.7|5
1728483470000|2024-10-09 14:17:50|193956.1|193831.1|193952.2|193827.2|193956.1|193831.1|193952.2|193827.2|2
1728483480000|2024-10-09 14:18:00|193951.2|193826.2|193967.5|193842.5|193973.9|193848.9|193931.3|193806.3|14
1728483490000|2024-10-09 14:18:10|193968.5|193843.5|193963.2|193838.2|193978|193853|193963.2|193838.2|14
1728483500000|2024-10-09 14:18:20|193954.6|193829.6|193952.7|193827.7|193958.1|193833.1|193947.5|193822.5|17
1728483510000|2024-10-09 14:18:30|193954.8|193829.8|193924.4|193874.4|193961.5|193874.5|193921.9|193829.8|13
1728483520000|2024-10-09 14:18:40|193912.7|193862.7|193971|193846|193977.9|193862.7|193912.7|193838.3|12
1728483530000|2024-10-09 14:18:50|193972.2|193847.2|193931.6|193881.6|193983.4|193892.6|193931.6|193847.2|9
1728483540000|2024-10-09 14:19:00|193937.5|193887.5|193927.3|193877.3|193972.1|193887.5|193923.2|193844.9|11
1728483550000|2024-10-09 14:19:10|193925.3|193875.3|193936.7|193886.7|193941.2|193891.2|193925.3|193875.3|5
1728483560000|2024-10-09 14:19:20|193935.6|193885.6|193948.9|193898.9|193972.3|193898.9|193932.9|193845.3|6
1728483570000|2024-10-09 14:19:30|193948.5|193898.5|193948.5|193898.5|193948.5|193898.5|193948.5|193898.5|1
1728483580000|2024-10-09 14:19:40|193943.5|193893.5|193984.2|193859.2|193984.2|193893.5|193943.5|193833.6|13
1728483590000|2024-10-09 14:19:50|193981.3|193856.3|193982.7|193857.7|193982.7|193857.7|193981.3|193856.3|3
1728483600000|2024-10-09 14:20:00|193983.5|193858.5|193997.3|193872.3|194002|193877|193983.5|193858.5|8
1728483610000|2024-10-09 14:20:10|193996.5|193871.5|193997.3|193872.3|193997.3|193872.3|193995.8|193870.8|6
1728483620000|2024-10-09 14:20:20|193996.6|193871.6|193997.2|193872.2|193997.5|193872.5|193996.5|193871.5|16
1728483630000|2024-10-09 14:20:30|193995.2|193870.2|193995.1|193870.1|193995.3|193870.3|193993.9|193868.9|6
1728483640000|2024-10-09 14:20:40|194004|193879|194030.3|193905.3|194037.4|193912.4|194004|193879|6
1728483650000|2024-10-09 14:20:50|194034.7|193909.7|194040.7|193915.7|194043|193918|194034.7|193909.7|21
1728483660000|2024-10-09 14:21:00|194035.4|193910.4|194041|193916|194041.7|193916.7|194031.2|193906.2|21
1728483670000|2024-10-09 14:21:10|194039.8|193914.8|194035.8|193910.8|194047.8|193922.8|194035.8|193910.8|15
1728483680000|2024-10-09 14:21:20|194033.2|193908.2|194009.3|193884.3|194033.2|193908.2|193999.6|193874.6|25
1728483690000|2024-10-09 14:21:30|194006.3|193881.3|194015.4|193890.4|194015.4|193890.4|194006.3|193881.3|14
1728483700000|2024-10-09 14:21:40|194016.2|193891.2|194036.9|193911.9|194040.5|193915.5|194014.1|193889.1|10
1728483710000|2024-10-09 14:21:50|194034.9|193909.9|194034.3|193909.3|194034.9|193909.9|194034.3|193909.3|3
1728483720000|2024-10-09 14:22:00|194033.9|193908.9|194033.4|193908.4|194035.9|193910.9|194033.4|193908.4|7
1728483730000|2024-10-09 14:22:10|194037|193912|194030.1|193905.1|194037|193912|194030.1|193905.1|8
1728483740000|2024-10-09 14:22:20|194030.8|193905.8|194031.1|193906.1|194031.6|193906.6|194030.8|193905.8|7
1728483750000|2024-10-09 14:22:30|194031.8|193906.8|194035.1|193910.1|194036|193911|194031.8|193906.8|5
1728483760000|2024-10-09 14:22:40|194035.4|193910.4|194035.7|193910.7|194040.2|193915.2|194035.4|193910.4|4
1728483770000|2024-10-09 14:22:50|194035|193910|194035.6|193910.6|194035.6|193910.6|194034.9|193909.9|6
1728483780000|2024-10-09 14:23:00|194041.8|193916.8|194087.1|193962.1|194089.7|193964.7|194041.8|193916.8|19
1728483790000|2024-10-09 14:23:10|194088.8|193963.8|194042.3|193992.3|194095.8|194006.8|194042.3|193961.9|22
1728483800000|2024-10-09 14:23:20|194042.4|193992.4|193990.2|193940.2|194091.9|194007.4|193990.2|193940.2|26
1728483810000|2024-10-09 14:23:30|193997.3|193947.3|194017.6|193967.6|194017.6|193967.6|193997.2|193947.2|8
1728483820000|2024-10-09 14:23:40|194021.2|193971.2|194022.8|193972.8|194024.4|193974.4|194009.8|193959.8|11
1728483830000|2024-10-09 14:23:50|194009.7|193959.7|194008.7|193958.7|194022|193972|194006.4|193956.4|4
1728483840000|2024-10-09 14:24:00|194021.5|193971.5|194017|193967|194100.9|193986|194014.4|193892|24
1728483850000|2024-10-09 14:24:10|194020.1|193970.1|194020.4|193970.4|194033.6|193983.6|194018.1|193968.1|25
1728483860000|2024-10-09 14:24:20|194033.2|193983.2|194078.7|193953.7|194078.7|193994.2|194023.6|193951|27
1728483870000|2024-10-09 14:24:30|194064.4|193939.4|194037.6|193987.6|194078.2|193996.9|194022.7|193936|26
1728483880000|2024-10-09 14:24:40|194039.8|193989.8|194040.1|193990.1|194049.5|193999.5|194033.6|193983.6|16
1728483890000|2024-10-09 14:24:50|194077.4|193952.4|194005.7|193955.7|194079.7|194002.7|193990|193919.6|14
1728483900000|2024-10-09 14:25:00|194008.4|193958.4|194010.6|193960.6|194023.7|193973.7|194008.4|193958.4|4
1728483910000|2024-10-09 14:25:10|194008.2|193958.2|194013.9|193963.9|194042.2|193968.3|194003.4|193914.3|10
1728483920000|2024-10-09 14:25:20|194016|193966|194102.9|193977.9|194103|194001.6|193996.6|193924.3|19
1728483930000|2024-10-09 14:25:30|194103|193978|194097.8|193972.8|194114.3|194007|194057|193971.4|11
1728483950000|2024-10-09 14:25:50|194096.5|193971.5|194092.2|193967.2|194096.5|193971.5|194092.1|193967.1|7
1728483960000|2024-10-09 14:26:00|194093|193968|194090|193965|194093|193968|194086.7|193961.7|8
1728483970000|2024-10-09 14:26:10|194088.1|193963.1|194072.2|193947.2|194088.1|193974|194023.4|193946.4|15
1728483980000|2024-10-09 14:26:20|194068.3|193943.3|194066.1|193941.1|194070|193969.6|194015.4|193936.2|16
1728483990000|2024-10-09 14:26:30|194069.1|193944.1|194005.7|193955.7|194069.1|193968.2|194005.7|193933.9|17
1728484000000|2024-10-09 14:26:40|193999|193949|194060.6|193935.6|194074.7|193949.7|193997.1|193917.2|17
1728484010000|2024-10-09 14:26:50|194071.8|193946.8|194032.2|193982.2|194077.5|193998.9|194032.2|193945.1|15
1728484020000|2024-10-09 14:27:00|194077.3|193952.3|194032.8|193982.8|194077.3|193986.9|194032.6|193941.6|9
1728484030000|2024-10-09 14:27:10|194036.9|193986.9|194032.2|193982.2|194036.9|193986.9|194032.2|193982.2|2
1728484050000|2024-10-09 14:27:30|194030.1|193980.1|194035.2|193910.2|194066.5|193980.1|194030.1|193910.2|13
1728484060000|2024-10-09 14:27:40|194038.2|193913.2|194053.2|193928.2|194061.2|193978.9|194020.7|193912.2|13
1728484070000|2024-10-09 14:27:50|194051.7|193926.7|194042.8|193917.8|194051.9|193926.9|194039.6|193914.6|19
1728484080000|2024-10-09 14:28:00|194044|193919|194043.2|193918.2|194047.2|193922.2|194038.8|193913.8|18
1728484090000|2024-10-09 14:28:10|194043.1|193918.1|194040.6|193915.6|194043.1|193918.1|194037.4|193912.4|11
1728484100000|2024-10-09 14:28:20|194042.3|193917.3|194044.3|193919.3|194044.3|193919.3|194039.6|193914.6|18
1728484110000|2024-10-09 14:28:30|194044|193919|194079.1|193954.1|194086.3|193961.3|194044|193919|9
1728484120000|2024-10-09 14:28:40|194080.5|193955.5|194081.3|193956.3|194081.3|193956.3|194080.5|193955.5|2
1728484130000|2024-10-09 14:28:50|194083.8|193958.8|194084.5|193959.5|194084.5|193959.5|194083.8|193958.8|2
1728484140000|2024-10-09 14:29:00|194083.9|193958.9|194072|193947|194083.9|193958.9|194069.9|193944.9|16
1728484150000|2024-10-09 14:29:10|194076.4|193951.4|194077.3|193952.3|194081.3|193956.3|194073.8|193948.8|11
1728484160000|2024-10-09 14:29:20|194078.5|193953.5|194087.3|193962.3|194089|193964|194078.5|193953.5|7
1728484170000|2024-10-09 14:29:30|194085.6|193960.6|194088.3|193963.3|194088.3|193963.3|194085.6|193960.6|4
1728484180000|2024-10-09 14:29:40|194088|193963|194084.6|193959.6|194088|193963|194084.6|193959.6|2
1728484190000|2024-10-09 14:29:50|194086.7|193959.2|194064.4|193939.4|194095.6|193963.4|194058.5|193933.5|13
1728484200000|2024-10-09 14:30:00|194057.8|193932.8|194065.8|193940.8|194077.3|193952.3|194057.7|193932.7|23
1728484210000|2024-10-09 14:30:10|194066.7|193941.7|194082.3|193957.3|194091.6|193966.6|194058.4|193933.4|23
1728484220000|2024-10-09 14:30:20|194081.4|193956.4|194081.2|193956.2|194081.7|193956.7|194079|193954|11
1728484230000|2024-10-09 14:30:30|194081.6|193956.6|194026|193976|194081.6|193990.1|194026|193952.8|6
1728484240000|2024-10-09 14:30:40|194040.1|193990.1|194079.3|193954.3|194079.3|193999.8|194039.7|193954.3|6
1728484250000|2024-10-09 14:30:50|194072.2|193947.2|194070.2|193945.2|194079.3|193954.3|194070.1|193945.1|6
1728484260000|2024-10-09 14:31:00|194077.1|193952.1|194084.4|193959.4|194090.5|193965.5|194077.1|193952.1|11
1728484270000|2024-10-09 14:31:10|193999.9|193949.9|194022.6|193972.6|194044.2|193994.2|193981.5|193907|16
1728484280000|2024-10-09 14:31:20|194020.6|193970.6|194032.4|193982.4|194036.4|193986.4|194004.5|193954.5|13
1728484290000|2024-10-09 14:31:30|194040.5|193990.5|194034.7|193984.7|194041.1|193991.1|194033.8|193983.8|10
1728484300000|2024-10-09 14:31:40|194041|193991|194035.5|193985.5|194041|193991|194034.9|193984.9|4
1728484310000|2024-10-09 14:31:50|194039.9|193989.9|194034.7|193984.7|194039.9|193989.9|194034.7|193984.7|2
1728484320000|2024-10-09 14:32:00|194042.4|193992.4|194081.3|193956.3|194084.8|193992.4|194042.4|193955.8|8
1728484330000|2024-10-09 14:32:10|194080|193955|194081.6|193956.6|194085.2|193960.2|194080|193955|17
1728484340000|2024-10-09 14:32:20|194083.3|193958.3|194140.7|194015.7|194148.1|194023.1|194072|193958.3|16
1728484350000|2024-10-09 14:32:30|194141.4|194016.4|194133.6|194008.6|194148.5|194023.5|194132.4|194007.4|12
1728484360000|2024-10-09 14:32:40|194130.4|194005.4|194129.6|194004.6|194133|194008|194129.6|194004.6|4
1728484370000|2024-10-09 14:32:50|194129.8|194004.8|194131|194006|194132.1|194007.1|194129.8|194004.8|3
1728484380000|2024-10-09 14:33:00|194085|194035|194092.9|194042.9|194097.4|194047.4|194085|194035|9
1728484390000|2024-10-09 14:33:10|194094.7|194044.7|194096.4|194046.4|194107.3|194057.3|194093.4|194043.4|7
1728484400000|2024-10-09 14:33:20|194104|194054|194078.1|194028.1|194104|194054|194060.8|193961.6|20
1728484410000|2024-10-09 14:33:30|194101.7|193976.7|194061.7|194011.7|194101.7|194011.9|194047.8|193974|11
1728484420000|2024-10-09 14:33:40|194056.9|194006.9|194071|194021|194120.7|194029.8|194031.4|193941.8|25
1728484430000|2024-10-09 14:33:50|194060.8|194010.8|194058.2|194008.2|194077.9|194027.9|194057.5|194007.5|27
1728484440000|2024-10-09 14:34:00|194118.4|193993.4|194088.5|193963.5|194119.3|193994.3|194088.5|193963.5|26
1728484450000|2024-10-09 14:34:10|194099.3|193974.3|194132.7|194007.7|194134.4|194046.8|194075|193964.4|20
1728484460000|2024-10-09 14:34:20|194131.6|194006.6|194123.6|193998.6|194131.6|194006.6|194121|193996|20
1728484470000|2024-10-09 14:34:30|194124.6|193999.6|194122.8|193997.8|194125.3|194048.1|194097.1|193997.7|10
1728484480000|2024-10-09 14:34:40|194124.5|193999.5|194124.5|193999.5|194124.5|193999.5|194124.5|193999.5|1
1728484490000|2024-10-09 14:34:50|194126|194001|194134.2|194009.2|194137.2|194012.2|194126|194001|11
1728484500000|2024-10-09 14:35:00|194137.7|194012.7|194142|194017|194142.3|194017.3|194137.5|194012.5|7
1728484510000|2024-10-09 14:35:10|194145.3|194020.3|194193.6|194068.6|194193.7|194102.9|194112|194020.3|18
1728484520000|2024-10-09 14:35:20|194189.4|194064.4|194236|194111|194237|194112|194189.4|194064.4|16
1728484530000|2024-10-09 14:35:30|194237.5|194112.5|194238.9|194113.9|194243.8|194118.8|194237.5|194112.5|9
1728484540000|2024-10-09 14:35:40|194240.4|194115.4|194232|194107|194240.4|194115.4|194230.5|194105.5|8
1728484550000|2024-10-09 14:35:50|194230.4|194105.4|194222.5|194097.5|194231.6|194106.6|194222.5|194097.5|7
1728484560000|2024-10-09 14:36:00|194191.8|194141.8|194279.6|194154.6|194279.6|194154.6|194178.3|194126.4|13
1728484570000|2024-10-09 14:36:10|194274.6|194149.6|194265.4|194140.4|194291.6|194176.6|194218.1|194135.2|18
1728484580000|2024-10-09 14:36:20|194264.5|194139.5|194203.3|194153.3|194271.5|194193.6|194203.3|194134.4|20
1728484590000|2024-10-09 14:36:30|194214.6|194164.6|194219.7|194169.7|194226.3|194176.3|194203.9|194153.9|21
1728484600000|2024-10-09 14:36:40|194206.4|194156.4|194206.5|194156.5|194219.7|194169.7|194206.2|194156.2|12
1728484610000|2024-10-09 14:36:50|194208.2|194158.2|194248.6|194123.6|194258.9|194171.8|194208.2|194123.6|17
1728484620000|2024-10-09 14:37:00|194257.7|194132.7|194254.4|194129.4|194260|194135|194252.8|194127.8|9
1728484630000|2024-10-09 14:37:10|194253.5|194128.5|194239.7|194114.7|194253.5|194157.5|194207.5|194114.2|7
1728484640000|2024-10-09 14:37:20|194201.3|194151.3|194223.4|194098.4|194247.6|194158|194197.7|194083.3|13
1728484650000|2024-10-09 14:37:30|194222.2|194097.2|194223.9|194098.9|194228.8|194103.8|194222.2|194097.2|10
1728484660000|2024-10-09 14:37:40|194239.3|194114.3|194224|194099|194239.5|194114.5|194223.9|194098.9|10
1728484670000|2024-10-09 14:37:50|194223.7|194098.7|194213.2|194088.2|194224|194130.9|194180.9|194082.3|12
1728484680000|2024-10-09 14:38:00|194216.9|194091.9|194185.5|194060.5|194216.9|194091.9|194181.9|194056.9|26
1728484690000|2024-10-09 14:38:10|194186|194061|194178.2|194053.2|194186|194061|194169.1|194044.1|16
1728484700000|2024-10-09 14:38:20|194176.1|194051.1|194177.4|194052.4|194177.5|194052.5|194169.5|194044.5|24
1728484710000|2024-10-09 14:38:30|194176.6|194051.6|194172|194047|194176.6|194051.6|194171.4|194046.4|12
1728484720000|2024-10-09 14:38:40|194168.2|194043.2|194171.8|194046.8|194174.1|194049.1|194165.5|194040.5|12
1728484730000|2024-10-09 14:38:50|194167.8|194042.8|194150.6|194025.6|194171.1|194046.1|194134.8|194009.8|25
1728484740000|2024-10-09 14:39:00|194150.3|194025.3|194149.2|194024.2|194150.3|194062.4|194112.4|194022.7|4
1728484750000|2024-10-09 14:39:10|194149.9|194024.9|194148.3|194023.3|194149.9|194047.8|194097.8|194023.3|3
1728484760000|2024-10-09 14:39:20|194147|194022|194136.7|194011.7|194147|194022|194133.4|194008.4|13
1728484770000|2024-10-09 14:39:30|194138.1|194013.1|194136.9|194011.9|194150.2|194025.2|194135.7|194010.7|7
1728484780000|2024-10-09 14:39:40|194134.7|194009.7|194143.4|194018.4|194143.4|194018.4|194130.3|194005.3|18
1728484790000|2024-10-09 14:39:50|194140.6|194015.6|194145.7|194020.7|194147.5|194022.5|194140.6|194015.6|11
1728484800000|2024-10-09 14:40:00|194145.1|194020.1|194143.5|194018.5|194145.1|194020.1|194143.5|194018.5|2
1728484810000|2024-10-09 14:40:10|194145.9|194020.9|194148.3|194023.3|194170.3|194045.3|194145.9|194020.9|12
1728484820000|2024-10-09 14:40:20|194141.4|194016.4|194129.9|194004.9|194141.4|194016.4|194127.2|194002.2|4
1728484830000|2024-10-09 14:40:30|194130.5|194005.5|194136.1|194011.1|194136.1|194011.1|194130.5|194005.5|5
1728484840000|2024-10-09 14:40:40|194135.9|194010.9|194131.3|194006.3|194135.9|194010.9|194125.6|194000.6|4
1728484850000|2024-10-09 14:40:50|194131.6|194006.6|194136.2|194011.2|194145.1|194020.1|194131.6|194006.6|13
1728484860000|2024-10-09 14:41:00|194135.5|194010.5|194136.1|194011.1|194140.9|194015.9|194135.5|194010.5|3
1728484880000|2024-10-09 14:41:20|194136|194011|194136.3|194011.3|194136.3|194011.3|194136|194011|2
1728484890000|2024-10-09 14:41:30|194137.9|194012.9|194148.1|194023.1|194156.8|194031.8|194137.9|194012.9|10
1728484900000|2024-10-09 14:41:40|194149|194024|194149.1|194024.1|194149.1|194024.1|194148.2|194023.2|3
1728484910000|2024-10-09 14:41:50|194149|194024|194150.3|194025.3|194154.5|194029.5|194148.2|194023.2|5
1728484920000|2024-10-09 14:42:00|194159.7|194034.7|194154.4|194029.4|194159.7|194034.7|194154.4|194029.4|2
1728484930000|2024-10-09 14:42:10|194153.8|194028.8|194149.3|194024.3|194153.8|194028.8|194149.3|194024.3|3
1728484940000|2024-10-09 14:42:20|194150.2|194025.2|194152.7|194027.7|194152.7|194027.7|194149.4|194024.4|4
1728484950000|2024-10-09 14:42:30|194150.4|194025.4|194149.7|194024.7|194150.4|194025.4|194149.5|194024.5|6
1728484960000|2024-10-09 14:42:40|194150.4|194025.4|194144.8|194019.8|194153.4|194028.4|194142.4|194017.4|10
1728484970000|2024-10-09 14:42:50|194145.2|194020.2|194143.3|194018.3|194151|194026|194143|194018|12
1728484980000|2024-10-09 14:43:00|194148.1|194023.1|194142.8|194017.8|194152.7|194027.7|194142.8|194017.8|12
1728484990000|2024-10-09 14:43:10|194138.3|194013.3|194162.5|194037.5|194174.3|194049.3|194138.3|194013.3|10
1728485000000|2024-10-09 14:43:20|194170.5|194045.5|194150.9|194025.9|194176.1|194072|194122|194025.7|17
1728485010000|2024-10-09 14:43:30|194151.1|194026.1|194169.3|194044.3|194173.9|194086.5|194109.6|194026.1|30
1728485020000|2024-10-09 14:43:40|194168.6|194043.6|194167.5|194042.5|194173.4|194048.4|194165.9|194040.9|20
1728485030000|2024-10-09 14:43:50|194166|194041|194171.9|194046.9|194172.2|194047.2|194163|194038|17
1728485040000|2024-10-09 14:44:00|194155|194030|194163.8|194038.8|194176|194051|194155|194030|5
1728485050000|2024-10-09 14:44:10|194153.8|194028.8|194181.9|194043.3|194183.6|194051.5|194153.8|194028.8|13
1728485060000|2024-10-09 14:44:20|194182.6|194043.7|194226.4|194101.4|194238.4|194113.4|194172.3|194043.7|21
1728485070000|2024-10-09 14:44:30|194240|194115|194262.8|194137.8|194268.7|194143.7|194240|194115|36
1728485080000|2024-10-09 14:44:40|194246|194121|194248.7|194123.7|194259.6|194134.6|194243.5|194118.5|16
1728485090000|2024-10-09 14:44:50|194263.3|194138.3|194204.1|194154.1|194265.8|194178.4|194204.1|194118.3|36
1728485100000|2024-10-09 14:45:00|194254.1|194129.1|194205.2|194155.2|194269.5|194184.9|194162.5|194081.3|29
1728485110000|2024-10-09 14:45:10|194217.2|194167.2|194225.5|194175.5|194249.6|194177.5|194200.9|194124.6|24
1728485120000|2024-10-09 14:45:20|194255.5|194130.5|194210.7|194160.7|194269.2|194167.7|194198.6|194125.6|19
1728485130000|2024-10-09 14:45:30|194214.2|194164.2|194282.7|194157.7|194289.9|194206.4|194211.2|194155.1|15
1728485140000|2024-10-09 14:45:40|194288.5|194163.5|194239.4|194189.4|194288.8|194189.4|194239|194155.3|15
1728485150000|2024-10-09 14:45:50|194240|194190|194282.7|194157.7|194289.4|194190|194240|194156.2|14
1728485160000|2024-10-09 14:46:00|194282.8|194157.8|194252.6|194127.6|194282.8|194179|194207.8|194121.3|23
1728485170000|2024-10-09 14:46:10|194214.1|194164.1|194241|194116|194247.7|194174.9|194188|194098.1|24
1728485180000|2024-10-09 14:46:20|194232.7|194106.5|194203.9|194078.9|194247.3|194122.3|194191.7|194066.7|27
1728485190000|2024-10-09 14:46:30|194204.3|194079.3|194204.5|194075.3|194206.6|194080.3|194199.1|194069.8|14
1728485200000|2024-10-09 14:46:40|194203.9|194074.9|194190.7|194065.7|194203.9|194074.9|194190.7|194065.7|9
1728485210000|2024-10-09 14:46:50|194191.5|194066.5|194191.5|194066.5|194191.6|194066.6|194190.8|194065.8|5
1728485220000|2024-10-09 14:47:00|194222.7|194097.7|194216.2|194091.2|194232.1|194107.1|194202.9|194077.9|24
1728485230000|2024-10-09 14:47:10|194227.2|194102.2|194206.9|194081.9|194227.2|194119.9|194169.9|194075.5|18
1728485240000|2024-10-09 14:47:20|194207|194082|194224.5|194099.5|194224.5|194099.5|194206.9|194081.9|8
1728485250000|2024-10-09 14:47:30|194215.1|194090.1|194207.2|194082.2|194215.1|194090.1|194201|194076|6
1728485260000|2024-10-09 14:47:40|194206.4|194081.4|194163.8|194038.8|194206.4|194081.4|194156.9|194031.9|18
1728485270000|2024-10-09 14:47:50|194171.8|194046.8|194170.1|194045.1|194171.8|194046.8|194161|194036|3
1728485280000|2024-10-09 14:48:00|194170.6|194045.6|194168.6|194043.6|194174|194049|194162.4|194037.4|18
1728485290000|2024-10-09 14:48:10|194167.6|194042.6|194164.1|194039.1|194167.6|194042.6|194157.5|194032.5|8
1728485300000|2024-10-09 14:48:20|194161.3|194036.3|194159.3|194109.3|194214.2|194113.4|194147.3|194022.3|22
1728485310000|2024-10-09 14:48:30|194150.5|194100.5|194180.7|194055.7|194180.7|194111.6|194150.5|194055.7|8
1728485320000|2024-10-09 14:48:40|194180.6|194055.6|194159.4|194109.4|194196.4|194111|194155.9|194055.6|9
1728485330000|2024-10-09 14:48:50|194155.4|194105.4|194159|194109|194197.8|194111.3|194148.8|194061.4|8
1728485340000|2024-10-09 14:49:00|194196.7|194071.7|194188|194063|194207.6|194119.2|194164.7|194054.7|15
1728485350000|2024-10-09 14:49:10|194179.5|194054.5|194192.2|194067.2|194196.4|194071.1|194179.5|194054.5|12
1728485360000|2024-10-09 14:49:20|194190.9|194065.9|194196.8|194071.8|194198.4|194073.4|194190.9|194065.9|3
1728485370000|2024-10-09 14:49:30|194205.5|194080.5|194198.4|194073.4|194205.6|194080.6|194198.4|194073.4|6
1728485380000|2024-10-09 14:49:40|194194.5|194069.5|194182.7|194057.7|194194.5|194069.5|194182.7|194057.7|4
1728485390000|2024-10-09 14:49:50|194176.9|194051.9|194165.8|194040.8|194179.3|194054.3|194155.5|194030.5|10
1728485400000|2024-10-09 14:50:00|194165.6|194040.6|194172.7|194047.7|194176|194051|194151.4|194026.4|28
1728485410000|2024-10-09 14:50:10|194173|194048|194170.7|194045.7|194178.4|194053.4|194153.1|194028.1|23
1728485420000|2024-10-09 14:50:20|194182.5|194057.5|194160.6|194035.6|194182.5|194057.5|194159.5|194034.5|14
1728485430000|2024-10-09 14:50:30|194171.2|194046.2|194192.7|194067.7|194193.2|194068.2|194171.2|194046.2|18
1728485440000|2024-10-09 14:50:40|194192.5|194067.5|194191.2|194141.2|194200.2|194141.2|194182.8|194057.8|13
1728485450000|2024-10-09 14:50:50|194234.4|194109.4|194242.2|194117.2|194245.8|194120.8|194230.7|194105.7|30
1728485460000|2024-10-09 14:51:00|194220.1|194170.1|194208|194158|194243.4|194183.1|194208|194095.6|17
1728485470000|2024-10-09 14:51:10|194211|194161|194236.4|194186.4|194270.1|194193.8|194211|194133.3|16
1728485480000|2024-10-09 14:51:20|194216.5|194166.5|194221.7|194171.7|194246.1|194196.1|194208.3|194111.5|17
1728485490000|2024-10-09 14:51:30|194236.9|194186.9|194301.6|194176.6|194309.3|194215.9|194236.9|194176.6|16
1728485500000|2024-10-09 14:51:40|194301.3|194176.3|194298.8|194173.8|194301.3|194176.3|194295.1|194170.1|12
1728485510000|2024-10-09 14:51:50|194290|194165|194297|194247|194317.9|194247|194263.7|194158.8|23
1728485520000|2024-10-09 14:52:00|194299.3|194249.3|194335.6|194210.6|194339.1|194250.2|194286.1|194199.2|18
1728485530000|2024-10-09 14:52:10|194330|194205|194337|194212|194337|194262.9|194304.6|194205|9
1728485540000|2024-10-09 14:52:20|194342.2|194217.2|194337.3|194212.3|194342.2|194217.2|194337|194212|6
1728485550000|2024-10-09 14:52:30|194341.8|194216.8|194390|194265|194402.6|194277.6|194337.5|194212.5|14
1728485560000|2024-10-09 14:52:40|194405.8|194280.8|194487.3|194362.3|194490.9|194365.9|194404.3|194279.3|24
1728485570000|2024-10-09 14:52:50|194488.8|194363.8|194518.3|194393.3|194518.3|194393.3|194469.9|194344.9|16
1728485580000|2024-10-09 14:53:00|194519.7|194394.7|194432.8|194307.8|194519.7|194394.7|194421.5|194296.5|28
1728485590000|2024-10-09 14:53:10|194430.2|194305.2|194385.5|194260.5|194430.8|194305.8|194344.7|194256.6|32
1728485600000|2024-10-09 14:53:20|194385.8|194260.8|194378.4|194253.4|194392.2|194291.6|194341.3|194253.4|12
1728485610000|2024-10-09 14:53:30|194378.2|194253.2|194325.6|194275.6|194388.1|194297.2|194321.3|194234.6|21
1728485620000|2024-10-09 14:53:40|194320.8|194270.8|194372.8|194247.8|194374.8|194274.1|194319|194223.6|19
1728485630000|2024-10-09 14:53:50|194317.9|194267.9|194345.7|194220.7|194352.9|194284|194317.9|194208.8|16
1728485640000|2024-10-09 14:54:00|194347.9|194222.9|194389.4|194264.4|194389.5|194264.5|194347.9|194222.9|15
1728485650000|2024-10-09 14:54:10|194388.7|194263.7|194389|194264|194396.5|194271.5|194385.5|194260.5|12
1728485660000|2024-10-09 14:54:20|194388.8|194263.8|194356.3|194231.3|194388.8|194263.8|194348.6|194223.6|16
1728485670000|2024-10-09 14:54:30|194359.2|194234.2|194366.4|194241.4|194366.4|194241.4|194355.5|194230.5|17
1728485680000|2024-10-09 14:54:40|194366.9|194241.9|194386.5|194261.5|194398.6|194273.6|194363.4|194238.4|14
1728485690000|2024-10-09 14:54:50|194390|194265|194390.3|194265.3|194397.1|194272.1|194386.5|194261.5|10
1728485700000|2024-10-09 14:55:00|194390.9|194265.9|194394.1|194269.1|194394.1|194269.1|194390.7|194265.7|17
1728485710000|2024-10-09 14:55:10|194389.2|194264.2|194368|194318|194425.3|194326.3|194368|194264.2|16
1728485720000|2024-10-09 14:55:20|194372.7|194322.7|194361.9|194311.9|194415.6|194322.7|194361.9|194265.1|16
1728485730000|2024-10-09 14:55:30|194367|194317|194364|194314|194414.4|194317|194364|194263.7|6
1728485740000|2024-10-09 14:55:40|194384.2|194259.2|194396.9|194271.9|194403.8|194309|194339.7|194253.4|18
1728485750000|2024-10-09 14:55:50|194396.7|194271.7|194392.8|194267.8|194411.6|194324|194362.3|194263.6|14
1728485760000|2024-10-09 14:56:00|194353.1|194303.1|194429.1|194304.1|194429.5|194330.6|194353.1|194287.8|11
1728485770000|2024-10-09 14:56:10|194421.5|194296.5|194416.8|194291.8|194421.5|194296.5|194414.2|194289.2|9
1728485780000|2024-10-09 14:56:20|194419.2|194294.2|194417.7|194292.7|194421.3|194296.3|194417.7|194292.7|5
1728485790000|2024-10-09 14:56:30|194415.1|194290.1|194368.4|194318.4|194417.1|194322.2|194368.4|194289.5|6
1728485800000|2024-10-09 14:56:40|194378.2|194328.2|194402.4|194277.4|194429.5|194342.5|194378.2|194274.5|20
1728485810000|2024-10-09 14:56:50|194377.7|194327.7|194388.5|194338.5|194404.2|194340.6|194377.7|194278.9|11
1728485820000|2024-10-09 14:57:00|194382.7|194332.7|194388.3|194338.3|194407.9|194348.4|194373.5|194282.9|15
1728485830000|2024-10-09 14:57:10|194385.2|194335.2|194418.4|194293.4|194432.2|194335.2|194376.8|194277.6|17
1728485840000|2024-10-09 14:57:20|194421.1|194296.1|194431.8|194306.8|194441.6|194316.6|194397.5|194272.5|14
1728485850000|2024-10-09 14:57:30|194434.9|194309.9|194371.2|194246.2|194434.9|194309.9|194371.2|194246.2|27
1728485860000|2024-10-09 14:57:40|194387.4|194262.4|194379.4|194254.4|194387.4|194262.4|194379|194254|11
1728485870000|2024-10-09 14:57:50|194381.8|194256.8|194371.9|194246.9|194382.1|194257.1|194362.1|194237.1|18
1728485880000|2024-10-09 14:58:00|194373.2|194248.2|194361|194236|194373.2|194248.2|194359.2|194234.2|18
1728485890000|2024-10-09 14:58:10|194362.1|194237.1|194356|194231|194369.5|194244.5|194325.8|194200.8|24
1728485900000|2024-10-09 14:58:20|194329.6|194204.6|194352.2|194227.2|194366|194241|194329|194204|24
1728485910000|2024-10-09 14:58:30|194356.1|194231.1|194366.5|194241.5|194369.1|194244.1|194353.5|194228.5|25
1728485920000|2024-10-09 14:58:40|194364.2|194239.2|194361.3|194236.3|194364.2|194239.2|194342.5|194217.5|23
1728485930000|2024-10-09 14:58:50|194361.1|194236.1|194351.4|194226.4|194361.1|194236.1|194326.8|194201.8|20
1728485940000|2024-10-09 14:59:00|194353.4|194228.4|194333.1|194208.1|194386.5|194261.5|194330.2|194205.2|30
1728485950000|2024-10-09 14:59:10|194339.6|194214.6|194383.6|194258.6|194386.9|194261.9|194337.5|194212.5|23
1728485960000|2024-10-09 14:59:20|194383.1|194258.1|194386.5|194261.5|194389.7|194264.7|194382.5|194257.5|15
1728485970000|2024-10-09 14:59:30|194375.9|194250.9|194362.9|194237.9|194379.7|194254.7|194355.9|194230.9|22
1728485980000|2024-10-09 14:59:40|194361.2|194236.2|194342.5|194217.5|194361.2|194236.2|194340.7|194215.7|11
1728485990000|2024-10-09 14:59:50|194347.7|194222.7|194352.3|194227.3|194355.4|194230.4|194342.1|194217.1|13
1728486000000|2024-10-09 15:00:00|194349.8|194224.8|194343.7|194218.7|194350.5|194225.5|194342.6|194217.6|13
1728486010000|2024-10-09 15:00:10|194342.6|194217.6|194323.6|194198.6|194346.1|194221.1|194323.6|194198.6|14
1728486020000|2024-10-09 15:00:20|194325.8|194200.8|194333.7|194208.7|194338.8|194213.8|194305.6|194180.6|14
1728486030000|2024-10-09 15:00:30|194333.2|194208.2|194312.5|194187.5|194333.2|194208.2|194303|194178|13
1728486040000|2024-10-09 15:00:40|194313.3|194188.3|194308.4|194183.4|194342.2|194217.2|194301.8|194176.8|26
1728486050000|2024-10-09 15:00:50|194320.7|194195.7|194320.7|194195.7|194324.8|194199.8|194303.2|194178.2|29
1728486060000|2024-10-09 15:01:00|194319.7|194194.7|194318.1|194193.1|194332|194207|194318.1|194193.1|18
1728486070000|2024-10-09 15:01:10|194314.1|194189.1|194307.2|194182.2|194316.3|194191.3|194297.6|194172.6|26
1728486080000|2024-10-09 15:01:20|194305.3|194180.3|194293|194168|194306.1|194181.1|194288.3|194163.3|15
1728486090000|2024-10-09 15:01:30|194292.5|194167.5|194304.4|194179.4|194304.4|194179.4|194280.9|194155.9|12
1728486100000|2024-10-09 15:01:40|194304.2|194179.2|194284.7|194159.7|194312.7|194187.7|194282.7|194157.7|13
1728486110000|2024-10-09 15:01:50|194285.7|194160.7|194268.5|194143.5|194285.7|194160.7|194266|194141|20
1728486120000|2024-10-09 15:02:00|194266.4|194141.4|194263.3|194138.3|194270.7|194145.7|194252.6|194127.6|19
1728486130000|2024-10-09 15:02:10|194263.7|194138.7|194285|194160|194294.8|194169.8|194251.1|194126.1|27
1728486140000|2024-10-09 15:02:20|194286.2|194161.2|194279.7|194154.7|194286.2|194161.2|194277.1|194152.1|9
1728486150000|2024-10-09 15:02:30|194279.1|194154.1|194257.2|194132.2|194279.1|194154.1|194252.4|194127.4|5
1728486160000|2024-10-09 15:02:40|194253|194128|194242.3|194117.3|194253|194128|194240.8|194115.8|14
1728486170000|2024-10-09 15:02:50|194244.7|194119.7|194246.4|194121.4|194247|194122|194244.5|194119.5|4
1728486180000|2024-10-09 15:03:00|194251.4|194126.4|194248.8|194123.8|194251.4|194126.4|194244.6|194119.6|11
1728486190000|2024-10-09 15:03:10|194251.1|194126.1|194244.7|194119.7|194251.4|194126.4|194244|194119|8
1728486200000|2024-10-09 15:03:20|194243.3|194118.3|194243.3|194118.3|194243.3|194118.3|194243.3|194118.3|1
1728486210000|2024-10-09 15:03:30|194248|194123|194243.5|194118.5|194248|194123|194243.5|194118.5|6
1728486220000|2024-10-09 15:03:40|194248.1|194123.1|194241.5|194116.5|194248.9|194123.9|194241.5|194116.5|9
1728486230000|2024-10-09 15:03:50|194274.6|194149.6|194272|194147|194278.1|194153.1|194265.4|194140.4|16
1728486240000|2024-10-09 15:04:00|194286.9|194161.9|194276.5|194151.5|194286.9|194185.2|194235.2|194146.5|13
1728486250000|2024-10-09 15:04:10|194275.2|194150.2|194272.6|194147.6|194275.2|194150.2|194272.2|194147.2|9
1728486260000|2024-10-09 15:04:20|194274.6|194149.6|194272.6|194147.6|194275.1|194150.1|194272|194147|16
1728486270000|2024-10-09 15:04:30|194271.5|194146.5|194282.7|194157.7|194289.7|194164.7|194270.4|194145.4|11
1728486280000|2024-10-09 15:04:40|194288.5|194163.5|194279.4|194154.4|194292|194167|194279.4|194154.4|11
1728486290000|2024-10-09 15:04:50|194285.7|194160.7|194279.6|194154.6|194285.7|194160.7|194279.6|194154.6|8
1728486300000|2024-10-09 15:05:00|194286.9|194161.9|194242|194117|194286.9|194161.9|194239.5|194114.5|16
1728486310000|2024-10-09 15:05:10|194241.8|194116.8|194249.6|194124.6|194286.5|194190.8|194239|194114|15
1728486320000|2024-10-09 15:05:20|194247.9|194122.9|194238.4|194113.4|194256.2|194131.2|194234.9|194109.9|23
1728486330000|2024-10-09 15:05:30|194238.3|194113.3|194246.5|194121.5|194249.9|194124.9|194226.9|194101.9|17
1728486340000|2024-10-09 15:05:40|194251.6|194126.6|194228.9|194103.9|194251.6|194126.6|194226.6|194101.6|18
1728486350000|2024-10-09 15:05:50|194226.9|194101.9|194226.9|194101.9|194229.4|194104.4|194226.9|194101.9|7
1728486360000|2024-10-09 15:06:00|194226.5|194101.5|194241.7|194116.7|194244.9|194119.9|194226.5|194101.5|13
1728486370000|2024-10-09 15:06:10|194235.6|194110.6|194233.2|194108.2|194240.2|194115.2|194233.2|194108.2|8
1728486380000|2024-10-09 15:06:20|194234.5|194109.5|194234.4|194109.4|194242.1|194117.1|194233.1|194108.1|13
1728486390000|2024-10-09 15:06:30|194240.6|194115.6|194226.8|194101.8|194240.6|194115.6|194226.8|194101.8|8
1728486400000|2024-10-09 15:06:40|194221.4|194096.4|194224.4|194099.4|194241.6|194116.6|194221.4|194096.4|13
1728486410000|2024-10-09 15:06:50|194219.2|194094.2|194221.6|194096.6|194229.1|194104.1|194219.2|194094.2|5
1728486420000|2024-10-09 15:07:00|194222.2|194097.2|194199.5|194074.5|194233.5|194108.5|194199.5|194074.5|15
1728486430000|2024-10-09 15:07:10|194203.2|194078.2|194201.6|194076.6|194203.2|194078.2|194201.6|194076.6|3
1728486440000|2024-10-09 15:07:20|194211.8|194086.8|194180.9|194055.9|194237.1|194112.1|194180.9|194055.9|18
1728486450000|2024-10-09 15:07:30|194180.1|194055.1|194166.4|194041.4|194180.1|194055.1|194164.2|194039.2|10
1728486460000|2024-10-09 15:07:40|194166.2|194041.2|194170.4|194045.4|194173.7|194048.7|194165.8|194040.8|8
1728486470000|2024-10-09 15:07:50|194171|194046|194155.1|194030.1|194183.3|194058.3|194155.1|194030.1|12
1728486480000|2024-10-09 15:08:00|194154.1|194029.1|194163.6|194038.6|194169.5|194044.5|194154.1|194029.1|6
1728486490000|2024-10-09 15:08:10|194163.2|194038.2|194163.2|194038.2|194163.2|194038.2|194163.2|194038.2|1
1728486500000|2024-10-09 15:08:20|194161.9|194036.9|194160.5|194035.5|194161.9|194036.9|194158.4|194033.4|6
1728486510000|2024-10-09 15:08:30|194159.3|194034.3|194158.2|194033.2|194159.3|194034.3|194155.7|194030.7|5
1728486520000|2024-10-09 15:08:40|194158.3|194033.3|194158.5|194033.5|194158.5|194033.5|194157.1|194032.1|3
1728486530000|2024-10-09 15:08:50|194157.3|194032.3|194145.4|194020.4|194157.3|194032.3|194145.4|194020.4|13
1728486540000|2024-10-09 15:09:00|194142.4|194017.4|194128.2|194003.2|194142.4|194017.4|194127.2|194002.2|6
1728486550000|2024-10-09 15:09:10|194127.4|194002.4|194093.7|193968.7|194127.4|194002.4|194093.7|193968.7|4
1728486560000|2024-10-09 15:09:20|194090.7|193965.7|194084.4|193959.4|194091.8|193966.8|194073.8|193948.8|15
1728486570000|2024-10-09 15:09:30|194086.2|193961.2|194100.2|193975.2|194107.8|193982.8|194086.2|193961.2|15
1728486580000|2024-10-09 15:09:40|194096.5|193971.5|194110.4|193985.4|194113.5|193988.5|194088.4|193963.4|16
1728486590000|2024-10-09 15:09:50|194111.5|193986.5|194114.3|193989.3|194117.1|193992.1|194084.4|193959.4|21
1728486600000|2024-10-09 15:10:00|194106.8|193981.8|194098.9|193973.9|194118.2|193993.2|194094.9|193969.9|19
1728486610000|2024-10-09 15:10:10|194105.8|193980.8|194097.5|193972.5|194105.8|193980.8|194086.7|193961.7|12
1728486620000|2024-10-09 15:10:20|194093.2|193968.2|194090.3|193965.3|194098.2|193973.2|194083.9|193958.9|13
1728486630000|2024-10-09 15:10:30|194083.2|193958.2|194087.6|193962.6|194088.8|193963.8|194081.2|193956.2|4
1728486640000|2024-10-09 15:10:40|194087.9|193962.9|194089.1|193964.1|194089.1|193964.1|194082.3|193957.3|6
1728486650000|2024-10-09 15:10:50|194082.4|193957.4|194058.1|193933.1|194091.2|193966.2|194052.7|193927.7|11
1728486660000|2024-10-09 15:11:00|194059.3|193934.3|194063.5|193938.5|194064.5|193939.5|194053.2|193928.2|12
1728486670000|2024-10-09 15:11:10|194064|193939|194060.3|193935.3|194064|193939|194055.5|193930.5|14
1728486680000|2024-10-09 15:11:20|194055.9|193930.9|194054.6|193929.6|194059.9|193934.9|194050.4|193925.4|6
1728486690000|2024-10-09 15:11:30|194053.8|193928.8|194031.6|193906.6|194053.9|193928.9|194017.7|193892.7|21
1728486700000|2024-10-09 15:11:40|194025.1|193900.1|194041|193916|194050.4|193925.4|194025.1|193900.1|13
1728486710000|2024-10-09 15:11:50|194038.3|193913.3|194046.3|193921.3|194046.3|193921.3|194026.7|193901.7|11
1728486720000|2024-10-09 15:12:00|194043.9|193918.9|194085.2|193960.2|194085.2|194006.9|194043.9|193918.9|20
1728486730000|2024-10-09 15:12:10|194085.4|193960.4|194078.8|193953.8|194089.4|193964.4|194077.4|193952.4|10
1728486740000|2024-10-09 15:12:20|194076.9|193951.9|194065.3|193940.3|194076.9|193951.9|194065.3|193940.3|10
1728486750000|2024-10-09 15:12:30|194064.3|193939.3|194052.8|193927.8|194064.3|193939.3|194052.8|193927.8|5
1728486760000|2024-10-09 15:12:40|194050.2|193925.2|194044.3|193919.3|194050.2|193925.2|194041.3|193916.3|12
1728486770000|2024-10-09 15:12:50|194043.9|193918.9|194039.7|193914.7|194043.9|193918.9|194036.6|193911.6|7
1728486780000|2024-10-09 15:13:00|194039.6|193914.6|194096.9|193971.9|194107.1|193982.1|194039.6|193914.6|16
1728486790000|2024-10-09 15:13:10|194100.5|193975.5|194019.9|193894.9|194105.1|193992.3|194018.7|193894.9|22
1728486800000|2024-10-09 15:13:20|194017.4|193892.4|193994.9|193869.9|194019.1|193894.1|193990.6|193865.6|22
1728486810000|2024-10-09 15:13:30|193999.4|193874.4|193989.9|193864.9|194002.7|193877.7|193987.2|193862.2|21
1728486820000|2024-10-09 15:13:40|193994.1|193869.1|193995.5|193945.5|194034.8|193958.3|193982.2|193857.2|17
1728486830000|2024-10-09 15:13:50|193993.5|193943.5|193995.3|193945.3|193995.3|193945.3|193993.5|193943.5|2
1728486840000|2024-10-09 15:14:00|193992.1|193942.1|194026.6|193901.6|194032.6|193959.7|193983.2|193893.1|15
1728486850000|2024-10-09 15:14:10|193988.6|193938.6|193972.5|193922.5|194018.3|193941.9|193972.5|193884.6|24
1728486860000|2024-10-09 15:14:20|193965.4|193915.4|193994.6|193944.6|194028|193958.8|193965.4|193902.4|22
1728486870000|2024-10-09 15:14:30|194008.8|193958.8|194032.9|193907.9|194033.7|193958.8|193993|193903.3|20
1728486880000|2024-10-09 15:14:40|194031.3|193906.3|194026.8|193901.8|194039.3|193914.3|194026.8|193901.8|19
1728486890000|2024-10-09 15:14:50|194037.4|193912.4|193978.8|193928.8|194037.7|193934.7|193967.5|193882|17
1728486900000|2024-10-09 15:15:00|193984.7|193934.7|193998|193873|194030|193944|193974.8|193872.2|23
1728486910000|2024-10-09 15:15:10|194004|193879|193968.5|193918.5|194008.7|193933.9|193968.5|193875.7|13
1728486920000|2024-10-09 15:15:20|194005.2|193880.2|194023.1|193898.1|194024.5|193936.9|193967.4|193880.2|14
1728486930000|2024-10-09 15:15:30|194021.6|193896.6|194019|193894|194023.6|193898.6|194016.1|193891.1|12
1728486940000|2024-10-09 15:15:40|194014.6|193889.6|194018.7|193893.7|194018.9|193893.9|194014.1|193889.1|9
1728486950000|2024-10-09 15:15:50|194019.9|193894.9|194038.6|193913.6|194043.2|193918.2|194016.1|193891.1|11
1728486960000|2024-10-09 15:16:00|194038.3|193913.3|194035.7|193910.7|194038.4|193913.4|194020.6|193895.6|15
1728486970000|2024-10-09 15:16:10|194036|193911|194046.4|193921.4|194046.4|193921.4|194036|193911|5
1728486980000|2024-10-09 15:16:20|194045.5|193920.5|194098.5|193973.5|194098.5|193973.5|194043.5|193918.5|19
1728486990000|2024-10-09 15:16:30|194097.8|193972.8|194092.3|193967.3|194097.8|193972.8|194085.7|193960.7|11
1728487000000|2024-10-09 15:16:40|194093.7|193968.7|194091.6|193966.6|194096.5|193971.5|194086.2|193961.2|9
1728487010000|2024-10-09 15:16:50|194091.2|193966.2|194090.5|193965.5|194096|193971|194080.7|193955.7|27
1728487020000|2024-10-09 15:17:00|194107.3|193982.3|194107.6|193982.6|194137.4|194037.5|194085.6|193980.8|25
1728487030000|2024-10-09 15:17:10|194109|193984|194092|193967|194111|193986|194085|193960|21
1728487040000|2024-10-09 15:17:20|194094.9|193969.9|194091|193966|194095.8|193970.8|194086.1|193961.1|20
1728487050000|2024-10-09 15:17:30|194083.6|193958.6|194091.7|193966.7|194094|193969|194083.6|193958.6|19
1728487060000|2024-10-09 15:17:40|194090.2|193965.2|194092.1|193967.1|194094.3|193969.3|194083.2|193958.2|15
1728487070000|2024-10-09 15:17:50|194093.2|193968.2|194094.5|193969.5|194095.3|193970.3|194087|193962|11
1728487080000|2024-10-09 15:18:00|194090.2|193965.2|194022|193972|194096.7|193978|194022|193965.2|14
1728487090000|2024-10-09 15:18:10|194024.7|193974.7|194092|193967|194104.5|193979.5|194024.7|193962.5|13
1728487100000|2024-10-09 15:18:20|194085.5|193960.5|194082.1|193957.1|194092.1|193967.1|194076.9|193951.9|14
1728487110000|2024-10-09 15:18:30|194083.6|193958.6|194084|193959|194089.6|193964.6|194082.4|193957.4|13
1728487120000|2024-10-09 15:18:40|194083.2|193958.2|194090.3|193965.3|194100.3|193996|194046|193953.2|8
1728487130000|2024-10-09 15:18:50|194082.7|193957.7|194101.7|193976.7|194101.7|193976.7|194075.7|193950.7|11
1728487140000|2024-10-09 15:19:00|194101|193976|194103.2|193978.2|194113.3|193988.3|194101|193976|25
1728487150000|2024-10-09 15:19:10|194113.5|193988.5|194103.2|193978.2|194115.4|193990.4|194103.2|193978.2|5
1728487160000|2024-10-09 15:19:20|194102|193977|194099.3|193974.3|194102.3|193977.3|194090|193965|15
1728487170000|2024-10-09 15:19:30|194099.1|193974.1|194078.5|193953.5|194111.8|193986.8|194058.6|193933.6|20
1728487180000|2024-10-09 15:19:40|194072|193947|194098.8|193973.8|194100.4|193975.4|194047.9|193922.9|17
1728487190000|2024-10-09 15:19:50|194098.1|193973.1|194098.1|193973.1|194101.5|193976.5|194086.3|193961.3|7
1728487200000|2024-10-09 15:20:00|194097.2|193972.2|194069.1|193944.1|194097.2|193972.2|194069.1|193944.1|8
1728487210000|2024-10-09 15:20:10|194069.7|193944.7|194061.8|193936.8|194078.2|193953.2|194061.8|193936.8|8
1728487220000|2024-10-09 15:20:20|194063.2|193938.2|194085.7|193960.7|194087.2|193962.2|194063.1|193938.1|6
1728487230000|2024-10-09 15:20:30|194078.8|193953.8|194045.1|193920.1|194088.5|193963.5|194045.1|193920.1|12
1728487240000|2024-10-09 15:20:40|194043.9|193918.9|194055|193930|194057.6|193932.6|194042.3|193917.3|22
1728487250000|2024-10-09 15:20:50|194055.8|193930.8|194084.5|193959.5|194091|193966|194054.4|193929.4|21
1728487260000|2024-10-09 15:21:00|194084.1|193959.1|194089.1|193964.1|194094.4|193969.4|194062.9|193937.9|14
1728487270000|2024-10-09 15:21:10|194088.8|193963.8|194075.6|193950.6|194089.1|193964.1|194073.1|193948.1|10
1728487280000|2024-10-09 15:21:20|194076.5|193951.5|194076|193951|194093.4|193968.4|194076|193951|10
1728487290000|2024-10-09 15:21:30|194080.4|193955.4|194080.4|193955.4|194086.4|193961.4|194074.9|193949.9|23
1728487300000|2024-10-09 15:21:40|194081.9|193956.9|194082.8|193957.8|194089.7|193964.7|194080.6|193955.6|10
1728487310000|2024-10-09 15:21:50|194081.7|193956.7|194083.2|193958.2|194083.7|193958.7|194080.4|193955.4|10
1728487320000|2024-10-09 15:22:00|194075.6|193950.6|194083.7|193958.7|194083.7|193958.7|194057|193932|12
1728487330000|2024-10-09 15:22:10|194083.4|193958.4|194043.2|193918.2|194084.7|193959.7|194035.7|193910.7|16
1728487340000|2024-10-09 15:22:20|194043.1|193918.1|194045.7|193920.7|194047.1|193922.1|194033.1|193908.1|20
1728487350000|2024-10-09 15:22:30|194042.3|193917.3|194028.6|193903.6|194042.3|193917.3|194021.2|193896.2|12
1728487360000|2024-10-09 15:22:40|194033.7|193908.7|194003.2|193878.2|194034.1|193909.1|193999.8|193874.8|19
1728487370000|2024-10-09 15:22:50|194005.8|193880.8|194007.4|193882.4|194024.5|193899.5|194005.8|193880.8|15
1728487380000|2024-10-09 15:23:00|194005|193880|194012.4|193887.4|194018.4|193893.4|194002.8|193877.8|10
1728487390000|2024-10-09 15:23:10|194012|193887|194004.7|193879.7|194015.1|193890.1|194003.4|193878.4|12
1728487400000|2024-10-09 15:23:20|194009.1|193884.1|194007.2|193882.2|194009.1|193884.1|194007.2|193882.2|3
1728487410000|2024-10-09 15:23:30|194007.9|193882.9|194012.7|193887.7|194013.9|193888.9|194007.9|193882.9|6
1728487420000|2024-10-09 15:23:40|194026.7|193901.7|194070.3|193945.3|194075.4|193950.4|194026.7|193901.7|10
1728487430000|2024-10-09 15:23:50|194069.6|193944.6|194045.4|193920.4|194069.6|193944.6|194043.7|193918.7|19
1728487440000|2024-10-09 15:24:00|194044.3|193919.3|194041.8|193916.8|194046.4|193921.4|194015.5|193890.5|21
1728487450000|2024-10-09 15:24:10|194042.7|193917.7|194031.2|193906.2|194042.7|193917.7|194031.2|193906.2|5
1728487460000|2024-10-09 15:24:20|194032.4|193907.4|194061.9|193936.9|194061.9|193936.9|194031.4|193906.4|6
1728487470000|2024-10-09 15:24:30|194062.7|193937.7|194053.4|193928.4|194062.7|193937.7|194052|193927|5
1728487480000|2024-10-09 15:24:40|194052.5|193927.5|194042.4|193917.4|194052.5|193927.5|194032.9|193907.9|12
1728487490000|2024-10-09 15:24:50|194036.2|193911.2|194036.3|193911.3|194036.3|193911.3|194036.2|193911.2|2
1728487500000|2024-10-09 15:25:00|194031.8|193906.8|194014.7|193889.7|194032.9|193907.9|194014.6|193889.6|15
1728487510000|2024-10-09 15:25:10|194015.2|193890.2|194025.8|193900.8|194035.7|193910.7|194015.2|193890.2|15
1728487520000|2024-10-09 15:25:20|194023.7|193898.7|194025.8|193900.8|194025.8|193900.8|194016|193891|14
1728487530000|2024-10-09 15:25:30|194024.8|193899.8|194038.5|193913.5|194041.6|193916.6|194021.6|193896.6|12
1728487540000|2024-10-09 15:25:40|194037.6|193912.6|194034.9|193909.9|194040.1|193915.1|194030.1|193905.1|14
1728487550000|2024-10-09 15:25:50|194036|193911|194036|193911|194036|193911|194036|193911|1
1728487560000|2024-10-09 15:26:00|194037|193912|194052.8|193927.8|194083.4|193958.4|194029|193904|23
1728487570000|2024-10-09 15:26:10|194053.4|193928.4|194063.7|193938.7|194064.7|193939.7|194042.8|193917.8|17
1728487580000|2024-10-09 15:26:20|194057.9|193932.9|194059.2|193934.2|194062.6|193937.6|194049.5|193924.5|15
1728487590000|2024-10-09 15:26:30|194055.1|193930.1|194047.7|193922.7|194058.2|193933.2|194047.7|193922.7|9
1728487600000|2024-10-09 15:26:40|194047|193922|194112.3|193987.3|194113.4|194026.8|194047|193922|24
1728487610000|2024-10-09 15:26:50|194110.4|193985.4|194117.8|193992.8|194117.8|193992.8|194104.9|193979.9|28
1728487620000|2024-10-09 15:27:00|194116.8|193991.8|194098.4|193973.4|194133.1|194008.1|194097.5|193972.5|29
1728487630000|2024-10-09 15:27:10|194096.2|193971.2|194082.2|193957.2|194097.4|193988.2|194027.8|193947|24
1728487640000|2024-10-09 15:27:20|194081.5|193956.5|194059.3|193934.3|194081.5|193956.5|194050.3|193925.3|14
1728487650000|2024-10-09 15:27:30|194059.4|193934.4|194056|193931|194071.2|193946.2|194056|193931|20
1728487660000|2024-10-09 15:27:40|194049.5|193924.5|194051.3|193926.3|194056.1|193931.1|194047.3|193922.3|15
1728487670000|2024-10-09 15:27:50|194050.1|193925.1|194054.3|193929.3|194057.7|193932.7|194046.1|193921.1|9
1728487680000|2024-10-09 15:28:00|194050.5|193925.5|194044|193919|194054.1|193929.1|194044|193919|4
1728487690000|2024-10-09 15:28:10|194043.2|193918.2|194008.4|193883.4|194043.5|193918.5|194002.4|193877.4|9
1728487700000|2024-10-09 15:28:20|194008.9|193883.9|194041.5|193916.5|194047.7|193922.7|194008.5|193883.5|15
1728487710000|2024-10-09 15:28:30|194042.9|193917.9|194049.6|193924.6|194049.6|193924.6|194042.3|193917.3|9
1728487720000|2024-10-09 15:28:40|194045.4|193920.4|194131.2|194006.2|194131.2|194045.1|194045.4|193920.4|29
1728487730000|2024-10-09 15:28:50|194131.7|194006.7|194128.7|194003.7|194131.7|194006.7|194127.5|194002.5|6
1728487740000|2024-10-09 15:29:00|194127.8|194002.8|194167.6|194042.6|194193.1|194068.1|194124.3|193999.3|22
1728487750000|2024-10-09 15:29:10|194166|194041|194135.2|194085.2|194189.3|194085.2|194135.2|194041|15
1728487760000|2024-10-09 15:29:20|194145.1|194095.1|194140.2|194090.2|194191.9|194113.2|194133.4|194050.8|9
1728487770000|2024-10-09 15:29:30|194138.3|194088.3|194136.1|194086.1|194172.3|194098.7|194136.1|194047.3|6
1728487780000|2024-10-09 15:29:40|194139.6|194089.6|194173.8|194048.8|194179.2|194089.6|194139.6|194046.5|16
1728487790000|2024-10-09 15:29:50|194173.6|194048.6|194174.2|194049.2|194174.8|194049.8|194173.3|194048.3|8
1728487800000|2024-10-09 15:30:00|194176.1|194051.1|194156.7|194031.7|194178.5|194073|194123|194031.7|14
1728487810000|2024-10-09 15:30:10|194164.7|194039.7|194164.5|194039.5|194164.8|194039.8|194155.8|194030.8|10
1728487820000|2024-10-09 15:30:20|194174.6|194049.6|194172.6|194047.6|194175.5|194050.5|194172.6|194047.6|8
1728487830000|2024-10-09 15:30:30|194172.7|194047.7|194137.5|194012.5|194172.7|194047.7|194128|194003|6
1728487840000|2024-10-09 15:30:40|194101.4|193976.4|194117.3|193992.3|194117.3|193992.3|194058.3|193933.3|22
1728487850000|2024-10-09 15:30:50|194110.2|193985.2|194071.6|193946.6|194110.2|193985.2|194065.9|193940.9|27
1728487860000|2024-10-09 15:31:00|194045.8|193995.8|194090.2|193964.7|194098.3|193995.8|194032.2|193925.4|26
1728487870000|2024-10-09 15:31:10|194084.1|193959.1|194084.9|193959.9|194084.9|193959.9|194084|193959|9
1728487880000|2024-10-09 15:31:20|194075.3|193950.3|194080.6|193955.6|194092.5|193967.5|194064.9|193939.9|23
1728487890000|2024-10-09 15:31:30|194087|193962|194083.8|193958.8|194089.3|193964.3|194076.9|193951.9|16
1728487900000|2024-10-09 15:31:40|194077.6|193952.6|194055.8|193930.8|194084.1|193959.1|194046.8|193921.8|17
1728487910000|2024-10-09 15:31:50|194061.8|193936.8|194047.9|193922.9|194061.8|193936.8|194047.9|193922.9|9
1728487920000|2024-10-09 15:32:00|194048.7|193923.7|194064.6|194014.6|194092.9|194015.3|194028.5|193923.7|21
1728487930000|2024-10-09 15:32:10|194078.5|194028.5|194068.9|194018.9|194109|194048.7|194039.3|193958.8|31
1728487940000|2024-10-09 15:32:20|194063.7|194013.7|194074|194024|194083.9|194033.9|194053.8|194003.8|14
1728487950000|2024-10-09 15:32:30|194075.9|194025.9|194060.5|194010.5|194105.7|194032.7|194058.1|193971.3|12
1728487960000|2024-10-09 15:32:40|194059|194009|194057|194007|194059|194009|194057|194007|2
1728487970000|2024-10-09 15:32:50|194044|193994|194045.1|193995.1|194057|194007|194042.7|193992.7|18
1728487980000|2024-10-09 15:33:00|194042.8|193992.8|194012.1|193962.1|194044.7|193994.7|194004.1|193954.1|21
1728487990000|2024-10-09 15:33:10|194004.2|193954.2|194071.3|193946.3|194073.9|193975.9|194003.7|193936.8|12
1728488000000|2024-10-09 15:33:20|194072.5|193947.5|194082.3|193957.3|194088.8|193963.8|194072.5|193947.5|16
1728488010000|2024-10-09 15:33:30|194080.4|193955.4|194078.8|193953.8|194080.6|193955.6|194070.1|193945.1|12
1728488020000|2024-10-09 15:33:40|194079.8|193954.8|194078.2|193953.2|194081.1|193956.1|194071.5|193946.5|9
1728488030000|2024-10-09 15:33:50|194079.7|193954.7|194070.9|193945.9|194079.7|193954.7|194062.1|193937.1|4
1728488040000|2024-10-09 15:34:00|194072|193947|194076.7|193951.7|194078.6|193953.6|194071.2|193946.2|7
1728488050000|2024-10-09 15:34:10|194074.8|193949.8|194076|193951|194078.8|193953.8|194068.5|193943.5|14
1728488060000|2024-10-09 15:34:20|194075|193950|194077.4|193952.4|194077.4|193952.4|194069.4|193944.4|4
1728488070000|2024-10-09 15:34:30|194076.5|193951.5|194067.8|193942.8|194076.7|193951.7|194067.8|193942.8|5
1728488080000|2024-10-09 15:34:40|194074.3|193949.3|194076.6|193951.6|194076.6|193951.6|194067.4|193942.4|7
1728488090000|2024-10-09 15:34:50|194073.9|193948.9|194062.4|193937.4|194073.9|193948.9|194025.4|193900.4|10
1728488100000|2024-10-09 15:35:00|194064.4|193939.4|194057.9|193932.9|194066.2|193941.2|194053.5|193928.5|16
1728488110000|2024-10-09 15:35:10|194057.8|193932.8|194034.5|193909.5|194057.8|193932.8|194025.6|193900.6|16
1728488120000|2024-10-09 15:35:20|194031.5|193906.5|193999.9|193874.9|194034.3|193909.3|193999.9|193874.9|6
1728488130000|2024-10-09 15:35:30|194002.3|193877.3|193995.5|193870.5|194004.5|193879.5|193995.5|193870.5|7
1728488140000|2024-10-09 15:35:40|194000|193875|193998.4|193948.4|194007.7|193957.7|193992.7|193875|12
1728488160000|2024-10-09 15:36:00|193994.6|193944.6|193985.7|193935.7|194018.6|193944.6|193982|193893.6|21
1728488170000|2024-10-09 15:36:10|193986.7|193936.7|194020.9|193895.9|194020.9|193936.7|193980.1|193895.9|11
1728488180000|2024-10-09 15:36:20|194021.7|193896.7|194021.7|193896.7|194021.7|193896.7|194021.7|193896.7|1
1728488190000|2024-10-09 15:36:30|194018.7|193893.7|194025.5|193900.5|194025.5|193900.5|194018.7|193893.7|2
1728488200000|2024-10-09 15:36:40|194025.4|193900.4|194027.8|193902.8|194027.8|193902.8|194025.4|193900.4|3
1728488210000|2024-10-09 15:36:50|194031.6|193906.6|194033.2|193908.2|194033.2|193908.2|194031.6|193906.6|2
1728488220000|2024-10-09 15:37:00|194030.1|193905.1|194029|193904|194031.6|193906.6|194029|193904|3
1728488230000|2024-10-09 15:37:10|194029.3|193904.3|194029.5|193904.5|194029.5|193904.5|194029.3|193904.3|2
1728488240000|2024-10-09 15:37:20|194031.4|193906.4|194030.9|193905.9|194031.4|193906.4|194030.9|193905.9|2
1728488250000|2024-10-09 15:37:30|194034.8|193909.8|194031.6|193906.6|194034.8|193909.8|194031.6|193906.6|2
1728488260000|2024-10-09 15:37:40|194031.8|193906.8|194018.8|193893.8|194031.8|193906.8|194014|193889|9
1728488270000|2024-10-09 15:37:50|194019|193894|194018.5|193893.5|194021.4|193896.4|194016.5|193891.5|13
1728488280000|2024-10-09 15:38:00|194016|193891|194009.6|193884.6|194018.7|193893.7|194009.6|193884.6|7
1728488290000|2024-10-09 15:38:10|194012.3|193887.3|194005.2|193880.2|194016.1|193891.1|194003.6|193878.6|14
1728488300000|2024-10-09 15:38:20|194009|193884|194002.5|193877.5|194010|193885|194002.5|193877.5|9
1728488310000|2024-10-09 15:38:30|194000.4|193875.4|194003|193878|194003|193878|194000.4|193875.4|2
1728488320000|2024-10-09 15:38:40|194003.1|193878.1|194002.7|193877.7|194005.8|193880.8|194002.7|193877.7|3
1728488330000|2024-10-09 15:38:50|194007.3|193882.3|194004.9|193879.9|194008.1|193883.1|194003.5|193878.5|7
1728488340000|2024-10-09 15:39:00|194002.1|193877.1|194021.3|193896.3|194024.3|193899.3|193996.7|193871.7|4
1728488350000|2024-10-09 15:39:10|194019.2|193894.2|194019.2|193894.2|194019.2|193894.2|194019.2|193894.2|1
1728488370000|2024-10-09 15:39:30|194018.3|193893.3|194019.7|193894.7|194019.7|193894.7|194018.3|193893.3|2
1728488380000|2024-10-09 15:39:40|194023|193888.2|194023|193888.2|194023|193888.2|194023|193888.2|1
1728488390000|2024-10-09 15:39:50|194024.1|193889.3|194012.4|193887.4|194024.1|193889.3|194012.4|193885.2|3
1728488400000|2024-10-09 15:40:00|194010.3|193885.3|194022|193897|194025|193900|194010.3|193885.3|5
1728488420000|2024-10-09 15:40:20|194025.5|193900.5|194024.5|193899.5|194025.5|193900.5|194018.6|193893.6|5
1728488430000|2024-10-09 15:40:30|194022.2|193897.2|194022.2|193897.2|194022.2|193897.2|194022.2|193897.2|1
1728488440000|2024-10-09 15:40:40|194021.8|193896.8|194031.2|193906.2|194031.2|193906.2|194021.8|193896.8|6
1728488450000|2024-10-09 15:40:50|194036|193911|194049.8|193924.8|194050.8|193925.8|194031.4|193906.4|12
1728488460000|2024-10-09 15:41:00|194048.4|193923.4|194045.6|193920.6|194054.9|193929.9|194042.4|193917.4|18
1728488470000|2024-10-09 15:41:10|194045.7|193920.7|194025.4|193900.4|194050|193925|194015.8|193890.8|13
1728488480000|2024-10-09 15:41:20|194029.4|193904.4|194034|193909|194034|193909|194018.8|193893.8|5
1728488490000|2024-10-09 15:41:30|194033.4|193908.4|194031.1|193906.1|194033.4|193908.4|194031.1|193906.1|2
1728488500000|2024-10-09 15:41:40|194034.4|193909.4|194031|193906|194037.3|193912.3|194031|193906|10
1728488510000|2024-10-09 15:41:50|194031.5|193906.5|194031.5|193906.5|194031.6|193906.6|194031|193906|8
1728488520000|2024-10-09 15:42:00|194033|193908|194032.2|193907.2|194033|193908|194032.2|193907.2|2
1728488530000|2024-10-09 15:42:10|194038.6|193907.5|194042.5|193906.7|194043|193908.3|194036.9|193902.1|7
1728488540000|2024-10-09 15:42:20|194036.9|193906.6|194017.3|193892.3|194042.6|193906.6|194009.6|193884.6|13
1728488550000|2024-10-09 15:42:30|194016.8|193891.8|193989.2|193864.2|194016.8|193891.8|193982.5|193857.5|9
1728488560000|2024-10-09 15:42:40|193986.1|193861.1|193991.7|193866.7|193991.7|193866.7|193986.1|193861.1|5
1728488570000|2024-10-09 15:42:50|193987.2|193862.2|193987.2|193862.2|193987.2|193862.2|193987.2|193862.2|1
1728488580000|2024-10-09 15:43:00|193986.2|193861.2|193953.1|193828.1|193986.2|193861.2|193946.8|193821.8|7
1728488590000|2024-10-09 15:43:10|193952.1|193827.1|193903.6|193778.6|193952.1|193827.1|193900.3|193775.3|13
1728488600000|2024-10-09 15:43:20|193906.9|193781.9|193913.9|193788.9|193924|193799|193906.6|193781.6|25
1728488610000|2024-10-09 15:43:30|193917|193792|193917.5|193792.5|193927.6|193802.6|193908.1|193783.1|14
1728488620000|2024-10-09 15:43:40|193914.1|193789.1|193901.4|193776.4|193914.1|193789.1|193900.6|193775.6|5
1728488630000|2024-10-09 15:43:50|193897|193772|193882.4|193757.4|193897|193772|193875|193750|5
1728488640000|2024-10-09 15:44:00|193881.1|193756.1|193859.7|193734.7|193881.1|193756.1|193858.4|193733.4|22
1728488650000|2024-10-09 15:44:10|193856.1|193731.1|193888.7|193763.7|193890.3|193765.3|193856|193731|11
1728488660000|2024-10-09 15:44:20|193890.8|193765.8|193927.5|193802.5|193935.4|193810.4|193890.8|193765.8|12
1728488670000|2024-10-09 15:44:30|193927.8|193802.8|193928.3|193803.3|193931.3|193806.3|193927.8|193802.8|14
1728488680000|2024-10-09 15:44:40|193924.1|193799.1|193927.9|193802.9|193927.9|193802.9|193923.7|193798.7|9
1728488690000|2024-10-09 15:44:50|193936|193811|193933.4|193808.4|193936|193811|193930|193805|6
1728488700000|2024-10-09 15:45:00|193927.4|193802.4|193928.4|193803.4|193929.7|193804.7|193926.2|193801.2|11
1728488710000|2024-10-09 15:45:10|193927.8|193802.8|193923.3|193798.3|193928.4|193803.4|193923.3|193798.3|4
1728488720000|2024-10-09 15:45:20|193921.3|193796.3|193919.7|193794.7|193921.3|193796.3|193919.6|193794.6|7
1728488730000|2024-10-09 15:45:30|193917.3|193792.3|193902.2|193777.2|193917.3|193792.3|193897.9|193772.9|18
1728488740000|2024-10-09 15:45:40|193897.5|193772.5|193943.9|193818.9|193945.3|193820.3|193897|193772|8
1728488750000|2024-10-09 15:45:50|193947.4|193822.4|193942.8|193817.8|193948.5|193823.5|193942|193817|5
1728488760000|2024-10-09 15:46:00|193942.4|193817.4|193911.3|193786.3|193959.4|193834.4|193906.9|193781.9|12
1728488780000|2024-10-09 15:46:20|193911|193786|193914.7|193789.7|193914.7|193789.7|193909.8|193784.8|4
1728488790000|2024-10-09 15:46:30|193910.6|193785.6|193913.5|193788.5|193914.2|193789.2|193910.1|193785.1|9
1728488800000|2024-10-09 15:46:40|193913.6|193788.6|193921.3|193796.3|193921.3|193796.3|193910.5|193785.5|14
1728488810000|2024-10-09 15:46:50|193922.5|193797.5|193926.7|193801.7|193928.6|193803.6|193922.5|193797.5|10
1728488820000|2024-10-09 15:47:00|193922.5|193797.5|193919.8|193794.8|193930.3|193805.3|193919.5|193794.5|18
1728488830000|2024-10-09 15:47:10|193922.4|193797.4|193920.2|193795.2|193923.5|193798.5|193917.8|193792.8|5
1728488840000|2024-10-09 15:47:20|193921.1|193796.1|193923.5|193798.5|193923.5|193798.5|193918.7|193793.7|5
1728488850000|2024-10-09 15:47:30|193919.1|193794.1|193912.8|193787.8|193919.5|193794.5|193904.9|193779.9|10
1728488870000|2024-10-09 15:47:50|193906.3|193781.3|193910.8|193785.8|193913|193788|193905.5|193780.5|6
1728488880000|2024-10-09 15:48:00|193910.1|193785.1|193876.5|193751.5|193910.1|193785.1|193876.5|193751.5|12
1728488890000|2024-10-09 15:48:10|193876|193751|193882.8|193757.8|193882.8|193757.8|193876|193751|3
1728488900000|2024-10-09 15:48:20|193882.3|193757.3|193971.5|193846.5|193971.6|193846.6|193838.4|193713.4|27
1728488910000|2024-10-09 15:48:30|193972.7|193847.7|193987.2|193937.2|194060|193968.4|193972.7|193847.7|31
1728488920000|2024-10-09 15:48:40|193976.6|193926.6|193996.1|193871.1|194032.5|193940.4|193957.7|193871.1|26
1728488930000|2024-10-09 15:48:50|193998.9|193873.9|193975.7|193850.7|193998.9|193873.9|193975.7|193850.7|16
1728488940000|2024-10-09 15:49:00|193969.7|193844.7|193955.2|193830.2|193990.7|193896.4|193933.1|193830.2|19
1728488950000|2024-10-09 15:49:10|193958.8|193833.8|193944.7|193819.7|193958.8|193833.8|193943.5|193818.5|15
1728488960000|2024-10-09 15:49:20|193943.6|193818.6|193965.4|193840.4|193968|193843|193943.6|193818.6|5
1728488970000|2024-10-09 15:49:30|193964.6|193839.6|193965.4|193840.4|193965.4|193840.4|193964.6|193839.6|2
1728488990000|2024-10-09 15:49:50|193964.4|193839.4|193974.7|193849.7|193981.2|193856.2|193961.3|193836.3|8
1728489000000|2024-10-09 15:50:00|193968.1|193843.1|193959.9|193834.9|193968.1|193843.1|193959.7|193834.7|4
1728489010000|2024-10-09 15:50:10|193959|193834|193967.9|193842.9|193971.7|193846.7|193957.9|193832.9|15
1728489020000|2024-10-09 15:50:20|193964.7|193839.7|193958.1|193833.1|193964.7|193839.7|193958.1|193833.1|7
1728489030000|2024-10-09 15:50:30|193920|193870|193965|193840|193970.8|193870|193916.3|193831.5|9
1728489040000|2024-10-09 15:50:40|193965.3|193840.3|193965.8|193840.8|193971.9|193846.9|193965.3|193840.3|4
1728489060000|2024-10-09 15:51:00|193972.7|193847.7|193999.8|193874.8|193999.8|193874.8|193967|193842|6
1728489070000|2024-10-09 15:51:10|193996.1|193871.1|193993.2|193868.2|194006|193905.6|193949.6|193866.1|21
1728489080000|2024-10-09 15:51:20|193997.4|193872.4|193995.4|193870.4|193998.2|193873.2|193995.4|193870.4|6
1728489090000|2024-10-09 15:51:30|193995.5|193870.5|193995.5|193870.5|193996|193871|193993.3|193868.3|5
1728489100000|2024-10-09 15:51:40|193995.8|193870.8|193996.3|193871.3|194001.1|193876.1|193995.8|193870.8|3
1728489110000|2024-10-09 15:51:50|193993.5|193868.5|194003.7|193878.7|194003.7|193878.7|193993.5|193868.5|7
1728489120000|2024-10-09 15:52:00|193996.6|193871.6|193975.3|193925.3|194033.8|193928.7|193971.6|193871.6|18
1728489130000|2024-10-09 15:52:10|193981.5|193931.5|194075.4|193950.4|194075.4|193950.4|193976.6|193886.5|22
1728489140000|2024-10-09 15:52:20|194074.9|193949.9|194078.3|193953.3|194084.9|193959.9|194070.2|193945.2|13
1728489150000|2024-10-09 15:52:30|194079.1|193954.1|194027.8|193977.8|194084.5|193977.8|194016.2|193928.7|14
1728489160000|2024-10-09 15:52:40|194032.3|193982.3|194034.6|193909.6|194072.8|193991.7|194020.7|193906.7|18
1728489170000|2024-10-09 15:52:50|194038.9|193913.9|194032|193907|194038.9|193950.4|193992.1|193896.4|13
1728489180000|2024-10-09 15:53:00|194029.1|193904.1|194020.5|193895.5|194029.1|193904.1|194016.9|193891.9|14
1728489190000|2024-10-09 15:53:10|194022.9|193897.9|194039.2|193914.2|194041.6|193916.6|194015.9|193890.9|11
1728489200000|2024-10-09 15:53:20|194039.3|193914.3|194039.3|193914.3|194039.3|193914.3|194039.3|193914.3|1
1728489210000|2024-10-09 15:53:30|194043.9|193918.9|194039.7|193914.7|194043.9|193918.9|194039.7|193914.7|2
1728489220000|2024-10-09 15:53:40|194043.9|193918.9|194037|193912|194043.9|193918.9|194037|193912|5
1728489230000|2024-10-09 15:53:50|194039.1|193914.1|194039.2|193914.2|194040.1|193915.1|194039.1|193914.1|5
1728489240000|2024-10-09 15:54:00|194039|193914|194049.9|193924.9|194050.2|193925.2|194038.5|193913.5|7
1728489250000|2024-10-09 15:54:10|194049.6|193924.6|194049.6|193924.6|194049.9|193924.9|194049.6|193924.6|3
1728489260000|2024-10-09 15:54:20|194039.8|193914.8|194077.4|193952.4|194084.7|193987.9|194022|193914.8|16
1728489270000|2024-10-09 15:54:30|194079.6|193954.6|194079.8|193954.8|194098.7|193991|194040.4|193944|22
1728489280000|2024-10-09 15:54:40|194091.7|193966.7|194083.7|193958.7|194098.9|193973.9|194075.1|193950.1|17
1728489290000|2024-10-09 15:54:50|194084.8|193959.8|194082|193957|194086.5|193961.5|194081.4|193956.4|9
1728489300000|2024-10-09 15:55:00|194079|193954|194083.4|193958.4|194084.1|193959.1|194079|193954|4
1728489310000|2024-10-09 15:55:10|194086.4|193961.4|194085.1|193960.1|194089.2|193964.2|194085.1|193960.1|4
1728489330000|2024-10-09 15:55:30|194083.1|193958.1|194085.2|193960.2|194089.6|193964.6|194083.1|193958.1|4
1728489340000|2024-10-09 15:55:40|194085.3|193960.3|194085.3|193960.3|194085.3|193960.3|194085.3|193960.3|1
1728489350000|2024-10-09 15:55:50|194091.7|193966.7|194085.6|193960.6|194093.5|193968.5|194085.1|193960.1|30
1728489360000|2024-10-09 15:56:00|194084.8|193959.8|194095.6|193970.6|194102.5|193977.5|194084.8|193959.8|32
1728489370000|2024-10-09 15:56:10|194094.4|193969.4|194135.3|194010.3|194136.3|194011.3|194094.4|193969.4|20
1728489380000|2024-10-09 15:56:20|194126.3|194001.3|194152.9|194027.9|194152.9|194027.9|194113.9|193988.9|13
1728489390000|2024-10-09 15:56:30|194152.2|194027.2|194138.4|194013.4|194152.2|194027.2|194137.9|194012.9|5
1728489410000|2024-10-09 15:56:50|194140.8|194015.8|194140.8|194015.8|194140.8|194015.8|194140.8|194015.8|1
1728489420000|2024-10-09 15:57:00|194141.5|194016.5|194141.5|194016.5|194141.5|194016.5|194141.5|194016.5|1
1728489430000|2024-10-09 15:57:10|194142.7|194017.7|194149.2|194024.2|194153|194028|194141.5|194016.5|6
1728489440000|2024-10-09 15:57:20|194147.5|194022.5|194146.7|194021.7|194149.7|194024.7|194146.7|194021.7|6
1728489450000|2024-10-09 15:57:30|194150|194025|194147.7|194022.7|194150.9|194025.9|194146.5|194021.5|7
1728489460000|2024-10-09 15:57:40|194149.9|194024.9|194150.7|194025.7|194150.7|194025.7|194149.9|194024.9|2
1728489470000|2024-10-09 15:57:50|194153.2|194028.2|194150.8|194025.8|194153.2|194028.2|194150.8|194025.8|2
1728489500000|2024-10-09 15:58:20|194158.5|194023.5|194153|194019.3|194158.5|194023.5|194153|194019.3|2
1728489510000|2024-10-09 15:58:30|194127|194002|194129.1|194004.1|194134.7|194009.7|194125|194000|28
1728489520000|2024-10-09 15:58:40|194128.4|194003.4|194139.3|194014.3|194139.3|194014.3|194121.4|193996.4|15
1728489530000|2024-10-09 15:58:50|194141.7|194016.7|194153.3|194028.3|194154|194029|194141.7|194016.7|3
1728489550000|2024-10-09 15:59:10|194154.2|194029.2|194154|194029|194154.2|194029.2|194153.2|194028.2|6
1728489560000|2024-10-09 15:59:20|194151.6|194026.6|194127|194002|194151.6|194026.6|194122.6|193997.6|11
1728489570000|2024-10-09 15:59:30|194128.9|194003.9|194128|194003|194130.5|194005.5|194122.7|193997.7|18
1728489580000|2024-10-09 15:59:40|194126|194001|194127.5|194002.5|194129.7|194004.7|194124.6|193999.6|20
1728489590000|2024-10-09 15:59:50|194129.6|194004.6|194136.7|194011.7|194136.7|194011.7|194124.5|193999.5|13
1728489600000|2024-10-09 16:00:00|194134.2|194009.2|194143.9|194018.9|194144|194019|194134.2|194009.2|6
1728489610000|2024-10-09 16:00:10|194144.4|194019.4|194219.3|194094.3|194219.3|194094.3|194144.4|194019.4|13
1728489620000|2024-10-09 16:00:20|194221|194096|194200.7|194150.7|194241.1|194151.2|194200.7|194091.3|28
1728489630000|2024-10-09 16:00:30|194252.7|194127.7|194247.2|194122.2|194252.7|194160.1|194187.8|194089.3|26
1728489640000|2024-10-09 16:00:40|194234.3|194109.3|194233.1|194108.1|194234.3|194164.2|194214.2|194099.3|5
1728489650000|2024-10-09 16:00:50|194237.9|194112.9|194164.7|194114.7|194237.9|194117.7|194163.7|194105.1|10
1728489660000|2024-10-09 16:01:00|194164.9|194114.9|194216.6|194091.6|194236.3|194124.7|194164.7|194084.8|16
1728489670000|2024-10-09 16:01:10|194177.8|194127.8|194228|194103|194233.4|194145.1|194177.8|194094.8|17
1728489680000|2024-10-09 16:01:20|194235.6|194110.6|194229.2|194104.2|194235.6|194110.6|194229.1|194104.1|9
1728489690000|2024-10-09 16:01:30|194235.7|194110.7|194240|194115|194240|194115|194220.8|194095.8|21
1728489700000|2024-10-09 16:01:40|194235|194110|194243.5|194118.5|194250.9|194125.9|194224.7|194099.7|5
1728489710000|2024-10-09 16:01:50|194251.9|194126.9|194290.4|194165.4|194291|194166|194251.9|194126.9|12
1728489720000|2024-10-09 16:02:00|194287|194162|194307.8|194182.8|194317.2|194234.4|194273|194162|17
1728489730000|2024-10-09 16:02:10|194315.2|194190.2|194288.7|194163.7|194316.4|194205|194255|194163.1|13
1728489740000|2024-10-09 16:02:20|194278.8|194153.8|194303.5|194178.5|194307.7|194182.7|194278.8|194153.8|26
1728489750000|2024-10-09 16:02:30|194302.7|194177.7|194315.1|194190.1|194315.1|194190.1|194302.1|194177.1|19
1728489760000|2024-10-09 16:02:40|194317|194192|194318.5|194193.5|194322.4|194197.4|194308.5|194183.5|12
1728489770000|2024-10-09 16:02:50|194323.1|194198.1|194291.1|194166.1|194323.1|194198.1|194290.2|194165.2|18
1728489780000|2024-10-09 16:03:00|194250.3|194200.3|194291.5|194166.5|194295.5|194200.3|194250.3|194165.8|5
1728489790000|2024-10-09 16:03:10|194294.4|194169.4|194295.1|194170.1|194304.9|194179.9|194291.3|194166.3|14
1728489800000|2024-10-09 16:03:20|194292.4|194167.4|194250.9|194200.9|194294.6|194207.5|194250.2|194165.2|10
1728489810000|2024-10-09 16:03:30|194255.1|194205.1|194307.3|194182.3|194307.5|194216.2|194255.1|194154.6|21
1728489820000|2024-10-09 16:03:40|194309.9|194184.9|194309|194184|194315.4|194190.4|194299.1|194174.1|22
1728489830000|2024-10-09 16:03:50|194308.8|194183.8|194307|194182|194309|194184|194304.7|194179.7|8
1728489840000|2024-10-09 16:04:00|194308.5|194183.5|194310.1|194185.1|194318.2|194193.2|194308.5|194183.5|13
1728489850000|2024-10-09 16:04:10|194318.7|194193.7|194313.3|194188.3|194318.8|194193.8|194313.3|194188.3|5
1728489860000|2024-10-09 16:04:20|194313.4|194188.4|194341.5|194216.5|194343.6|194218.6|194313.4|194188.4|10
1728489870000|2024-10-09 16:04:30|194333.9|194208.9|194337.1|194212.1|194337.9|194212.9|194333.7|194208.7|11
1728489880000|2024-10-09 16:04:40|194334.8|194209.8|194345.5|194220.5|194345.5|194220.5|194334.7|194209.7|14
1728489890000|2024-10-09 16:04:50|194342.5|194217.5|194336|194211|194342.5|194217.5|194330.5|194205.5|12
1728489900000|2024-10-09 16:05:00|194335.5|194210.5|194292.8|194167.8|194335.5|194210.5|194272.3|194147.3|23
1728489910000|2024-10-09 16:05:10|194293.3|194168.3|194305.9|194180.9|194307.8|194182.8|194288.1|194163.1|20
1728489920000|2024-10-09 16:05:20|194256.7|194206.7|194250.7|194200.7|194307.5|194207.6|194250.7|194159|19
1728489930000|2024-10-09 16:05:30|194254.8|194204.8|194246.5|194196.5|194308.7|194214|194246.5|194168.4|12
1728489940000|2024-10-09 16:05:40|194239|194189|194224.8|194174.8|194239|194189|194216.6|194166.6|13
1728489950000|2024-10-09 16:05:50|194214|194164|194224.5|194174.5|194224.8|194174.8|194214|194164|4
1728489960000|2024-10-09 16:06:00|194213.1|194163.1|194179.7|194129.7|194226.1|194163.1|194170.6|194071.2|21
1728489970000|2024-10-09 16:06:10|194170.7|194120.7|194209.4|194084.4|194218.8|194133.4|194170.7|194077.9|17
1728489980000|2024-10-09 16:06:20|194202.9|194077.9|194211.7|194086.7|194212.3|194087.3|194202.9|194077.9|9
1728489990000|2024-10-09 16:06:30|194211.9|194086.9|194203.6|194078.6|194213|194088|194179.7|194054.7|16
1728490000000|2024-10-09 16:06:40|194204.4|194079.4|194198.8|194073.8|194209.4|194084.4|194198.8|194073.8|7
1728490010000|2024-10-09 16:06:50|194198.1|194073.1|194192.7|194067.7|194198.1|194073.1|194181.4|194056.4|12
1728490020000|2024-10-09 16:07:00|194190.8|194065.8|194132.6|194007.6|194190.8|194065.8|194130.4|194005.4|19
1728490030000|2024-10-09 16:07:10|194133.8|194008.8|194130|194005|194150.1|194025.1|194130|194005|12
1728490040000|2024-10-09 16:07:20|194128|194003|194142.1|194017.1|194142.1|194017.1|194128|194003|5
1728490050000|2024-10-09 16:07:30|194145.1|194020.1|194129|194004|194145.1|194020.1|194129|194004|4
1728490060000|2024-10-09 16:07:40|194128.3|194003.3|194123.4|193998.4|194128.3|194003.3|194123.4|193998.4|2
1728490080000|2024-10-09 16:08:00|194128.1|194003.1|194127.3|194002.3|194133.1|194008.1|194121.2|193996.2|8
1728490090000|2024-10-09 16:08:10|194123.2|193998.2|194096.8|193971.8|194123.2|193998.2|194090.6|193965.6|8
1728490100000|2024-10-09 16:08:20|194096.4|193971.4|194096.1|193971.1|194096.4|193971.4|194091.2|193966.2|6
1728490110000|2024-10-09 16:08:30|194095.5|193970.5|194097.2|193972.2|194097.2|193972.2|194090.4|193965.4|6
1728490120000|2024-10-09 16:08:40|194102.2|193977.2|194118.3|193993.3|194118.3|193993.3|194102.2|193977.2|5
1728490130000|2024-10-09 16:08:50|194119.4|193994.4|194105.2|193980.2|194119.4|193994.4|194105.2|193980.2|5
1728490150000|2024-10-09 16:09:10|194106.3|193981.3|194113.2|193988.2|194118.4|193993.4|194106.3|193981.3|8
1728490160000|2024-10-09 16:09:20|194111.5|193986.5|194109.9|193984.9|194112.8|193987.8|194109.9|193984.9|3
1728490170000|2024-10-09 16:09:30|194108.9|193983.9|194088.3|193963.3|194108.9|193983.9|194088.3|193963.3|3
1728490180000|2024-10-09 16:09:40|194088.6|193963.6|194080.7|193955.7|194088.6|193963.6|194077.2|193952.2|13
1728490190000|2024-10-09 16:09:50|194081.5|193956.5|194081.1|193956.1|194081.6|193956.6|194081.1|193956.1|4
1728490210000|2024-10-09 16:10:10|194081.4|193956.4|194085.8|193960.8|194085.8|193960.8|194081.4|193956.4|2
1728490220000|2024-10-09 16:10:20|194086.5|193961.5|194077|193952|194086.5|193961.5|194073.3|193948.3|6
1728490230000|2024-10-09 16:10:30|194077.9|193952.9|194085.3|193960.3|194092.7|193967.7|194077.9|193952.9|12
1728490240000|2024-10-09 16:10:40|194084.1|193959.1|194081|193956|194084.1|193959.1|194081|193956|4
1728490250000|2024-10-09 16:10:50|194080.2|193955.2|194080.2|193955.2|194080.2|193955.2|194080.2|193955.2|1
1728490260000|2024-10-09 16:11:00|194079.7|193954.7|194080.9|193955.9|194080.9|193955.9|194079.7|193954.7|2
1728490270000|2024-10-09 16:11:10|194080.6|193955.6|194080.6|193955.6|194080.6|193955.6|194080.6|193955.6|1
1728490280000|2024-10-09 16:11:20|194086.1|193961.1|194091.3|193966.3|194095.4|193970.4|194081.9|193956.9|7
1728490290000|2024-10-09 16:11:30|194091.8|193966.8|194091.8|193966.8|194091.8|193966.8|194091.8|193966.8|1
1728490310000|2024-10-09 16:11:50|194092.2|193967.2|194092|193967|194092.2|193967.2|194090.8|193965.8|3
1728490320000|2024-10-09 16:12:00|194091|193966|194092|193967|194092|193967|194091|193966|2
1728490330000|2024-10-09 16:12:10|194097|193972|194086.8|193961.8|194100.4|193975.4|194086.6|193961.6|5
1728490340000|2024-10-09 16:12:20|194089.1|193964.1|194086.2|193961.2|194090.4|193965.4|194086.2|193961.2|5
1728490350000|2024-10-09 16:12:30|194088.3|193963.3|194091.3|193966.3|194095.7|193970.7|194088.3|193963.3|5
1728490380000|2024-10-09 16:13:00|194090.1|193965.1|194081.3|193956.3|194090.1|193965.1|194079.2|193954.2|14
1728490390000|2024-10-09 16:13:10|194086.4|193961.4|194082.1|193957.1|194086.4|193961.4|194081.3|193956.3|10
1728490400000|2024-10-09 16:13:20|194080.9|193955.9|194080.9|193955.9|194080.9|193955.9|194080.9|193955.9|1
1728490420000|2024-10-09 16:13:40|194080.8|193955.8|194082|193957|194082|193957|194080.8|193955.8|4
1728490430000|2024-10-09 16:13:50|194085.6|193960.6|194082.2|193957.2|194085.7|193960.7|194080.8|193955.8|10
1728490440000|2024-10-09 16:14:00|194081.2|193956.2|194080|193955|194081.2|193956.2|194080|193955|2
1728490450000|2024-10-09 16:14:10|194078.9|193953.9|194109.5|193984.5|194115.7|193990.7|194077.5|193952.5|14
1728490460000|2024-10-09 16:14:20|194109.1|193984.1|194100.9|193975.9|194109.1|193984.1|194100.9|193975.9|7
1728490480000|2024-10-09 16:14:40|194107.7|193982.7|194107.3|193982.3|194113.7|193988.7|194104.8|193979.8|6
1728490490000|2024-10-09 16:14:50|194113.8|193988.8|194112.2|193987.2|194113.8|193988.8|194107.4|193982.4|6
1728490500000|2024-10-09 16:15:00|194117.4|193992.4|194108.9|193983.9|194117.4|193992.4|194108.9|193983.9|3
1728490510000|2024-10-09 16:15:10|194107.5|193982.5|194107.5|193982.5|194107.5|193982.5|194107.5|193982.5|1
1728490520000|2024-10-09 16:15:20|194094|193969|194095.6|193970.6|194103.2|193978.2|194094|193969|6
1728490530000|2024-10-09 16:15:30|194107.2|193982.2|194110.9|193985.9|194119.3|193994.3|194107.2|193982.2|8
1728490540000|2024-10-09 16:15:40|194108.3|193983.3|194108.9|193983.9|194108.9|193983.9|194108.3|193983.3|2
1728490550000|2024-10-09 16:15:50|194114.8|193989.8|194108.2|193983.2|194114.8|193989.8|194108.2|193983.2|4
1728490580000|2024-10-09 16:16:20|194114.7|193989.7|194108.2|193983.2|194114.7|193989.7|194108.2|193983.2|4
1728490590000|2024-10-09 16:16:30|194107.9|193982.9|194103.4|193978.4|194107.9|193982.9|194103.4|193978.4|3
1728490600000|2024-10-09 16:16:40|194099.6|193974.6|194103.2|193978.2|194111.3|193986.3|194095.3|193970.3|12
1728490610000|2024-10-09 16:16:50|194102.2|193977.2|194095.4|193970.4|194102.2|193977.2|194095.4|193970.4|4
1728490630000|2024-10-09 16:17:10|194096.1|193971.1|194097|193972|194097|193972|194096.1|193971.1|2
1728490640000|2024-10-09 16:17:20|194100|193975|194112.1|193987.1|194112.3|193987.3|194097.1|193972.1|9
1728490650000|2024-10-09 16:17:30|194109.5|193984.5|194089.2|193964.2|194109.5|193984.5|194085.9|193960.9|14
1728490660000|2024-10-09 16:17:40|194087.8|193962.8|194087.8|193962.8|194094.1|193969.1|194087.8|193962.8|4
1728490670000|2024-10-09 16:17:50|194090|193965|194098.1|193973.1|194104.6|193979.6|194090|193965|4
1728490680000|2024-10-09 16:18:00|194097|193972|194098.7|193973.7|194108.4|193983.4|194097|193972|9
1728490690000|2024-10-09 16:18:10|194106.5|193981.5|194094.6|193969.6|194106.5|193981.5|194094.6|193969.6|8
1728490700000|2024-10-09 16:18:20|194095|193970|194096.5|193971.5|194096.5|193971.5|194095|193970|2
1728490710000|2024-10-09 16:18:30|194104.2|193979.2|194107.6|193982.6|194112.3|193987.3|194098.3|193973.3|6
1728490720000|2024-10-09 16:18:40|194113.2|193988.2|194107.2|193982.2|194113.2|193988.2|194107.2|193982.2|2
1728490730000|2024-10-09 16:18:50|194112.9|193987.9|194107|193982|194112.9|193987.9|194107|193982|4
1728490740000|2024-10-09 16:19:00|194112.7|193987.7|194107.8|193982.8|194113.3|193988.3|194107.8|193982.8|4
1728490750000|2024-10-09 16:19:10|194106.8|193981.8|194106.4|193981.4|194112.9|193987.9|194106.4|193981.4|3
1728490760000|2024-10-09 16:19:20|194105.7|193980.7|194104.2|193979.2|194105.7|193980.7|194104.2|193979.2|2
1728490770000|2024-10-09 16:19:30|194104.1|193979.1|194104.1|193979.1|194104.1|193979.1|194104.1|193979.1|1
1728490780000|2024-10-09 16:19:40|194104.9|193979.9|194104.7|193979.7|194108.9|193983.9|194104.7|193979.7|4
1728490790000|2024-10-09 16:19:50|194105.5|193980.5|194105.5|193980.5|194105.5|193980.5|194105.5|193980.5|1
1728490800000|2024-10-09 16:20:00|194112.6|193987.6|194110.7|193985.7|194116.9|193991.9|194106|193981|8
1728490810000|2024-10-09 16:20:10|194115.6|193990.6|194110.5|193985.5|194115.6|193990.6|194110.5|193985.5|2
1728490820000|2024-10-09 16:20:20|194115.5|193990.5|194110.3|193985.3|194115.5|193990.5|194110.3|193985.3|2
1728490830000|2024-10-09 16:20:30|194111.9|193986.9|194122.4|193997.4|194122.4|193997.4|194111.9|193986.9|2
1728490840000|2024-10-09 16:20:40|194119.4|193994.4|194119.4|193994.4|194119.4|193994.4|194119.4|193994.4|1
1728490860000|2024-10-09 16:21:00|194127.5|193991.5|194116.2|193991.2|194127.5|193991.5|194116.2|193991.2|2
1728490870000|2024-10-09 16:21:10|194119.4|193994.4|194122.2|193997.2|194127.7|194002.7|194119.4|193994.4|5
1728490880000|2024-10-09 16:21:20|194127.5|194002.5|194127.5|194002.5|194127.5|194002.5|194127.5|194002.5|1
1728490890000|2024-10-09 16:21:30|194122.6|193997.6|194122.4|193997.4|194128.9|194003.9|194122.4|193997.4|3
1728490900000|2024-10-09 16:21:40|194128.1|194003.1|194115.7|193990.7|194128.1|194003.1|194115.7|193990.7|5
1728490910000|2024-10-09 16:21:50|194118.9|193993.9|194128.7|194003.7|194128.7|194003.7|194118.9|193993.9|3
1728490920000|2024-10-09 16:22:00|194132.7|194007.7|194157.8|194032.8|194168.9|194043.9|194132.7|194007.7|23
1728490930000|2024-10-09 16:22:10|194158.7|194033.7|194157.6|194032.6|194160.7|194035.7|194157.4|194032.4|5
1728490940000|2024-10-09 16:22:20|194163.4|194038.4|194159.1|194034.1|194164.4|194039.4|194158.5|194033.5|13
1728490950000|2024-10-09 16:22:30|194158.5|194033.5|194134.5|194009.5|194182.8|194057.8|194090.2|194004.1|19
1728490960000|2024-10-09 16:22:40|194135.7|194010.7|194132.1|194007.1|194137.1|194012.1|194130.7|194005.7|7
1728490980000|2024-10-09 16:23:00|194132|194007|194120.3|193995.3|194133|194008|194118.8|193993.8|9
1728490990000|2024-10-09 16:23:10|194121.8|193996.8|194083.6|194033.6|194121.8|194038.5|194082|193996.8|12
1728491000000|2024-10-09 16:23:20|194121.3|193996.3|194130.5|194005.5|194130.5|194005.5|194120.9|193995.9|9
1728491010000|2024-10-09 16:23:30|194131|194006|194131.9|194006.9|194131.9|194006.9|194130.4|194005.4|3
1728491030000|2024-10-09 16:23:50|194127.2|194002.2|194127.2|194002.2|194127.2|194002.2|194127.2|194002.2|1
1728491050000|2024-10-09 16:24:10|194131.4|194006.4|194189.3|194064.3|194198.1|194073.1|194131.4|194006.4|17
1728491060000|2024-10-09 16:24:20|194188.5|194063.5|194169|194044|194188.9|194063.9|194169|194044|14
1728491070000|2024-10-09 16:24:30|194171.7|194046.7|194169.5|194044.5|194171.7|194046.7|194169.5|194044.5|2
1728491080000|2024-10-09 16:24:40|194170.1|194045.1|194176.8|194051.8|194180.4|194055.4|194170.1|194045.1|10
1728491090000|2024-10-09 16:24:50|194177.2|194052.2|194187.6|194062.6|194187.6|194062.6|194177.2|194052.2|15
1728491100000|2024-10-09 16:25:00|194189.2|194064.2|194194.7|194069.7|194194.7|194069.7|194188.8|194063.8|7
1728491110000|2024-10-09 16:25:10|194193.5|194068.5|194190.1|194065.1|194194.2|194069.2|194190.1|194065.1|3
1728491120000|2024-10-09 16:25:20|194195.1|194070.1|194191.6|194066.6|194196|194071|194190.7|194065.7|4
1728491140000|2024-10-09 16:25:40|194192.1|194067.1|194193.4|194068.4|194194|194069|194192.1|194067.1|3
1728491170000|2024-10-09 16:26:10|194193.1|194068.1|194188.8|194063.8|194200.5|194068.1|194188.3|194061|4
1728491190000|2024-10-09 16:26:30|194189|194064|194188|194063|194189|194064|194182.9|194057.9|4
1728491200000|2024-10-09 16:26:40|194184.2|194059.2|194188.3|194063.3|194188.3|194063.3|194184.2|194059.2|3
1728491220000|2024-10-09 16:27:00|194186|194061|194186.1|194061.1|194186.1|194061.1|194186|194061|2
1728491230000|2024-10-09 16:27:10|194185.2|194060.2|194185.9|194060.9|194185.9|194060.9|194182.9|194057.9|8
1728491240000|2024-10-09 16:27:20|194185|194060|194190.6|194065.6|194190.7|194065.7|194185|194060|11
1728491250000|2024-10-09 16:27:30|194190.7|194065.7|194189.9|194064.9|194190.8|194065.8|194189.9|194064.9|7
1728491260000|2024-10-09 16:27:40|194190.6|194065.6|194187.6|194062.6|194190.6|194065.6|194184.7|194059.7|8
1728491270000|2024-10-09 16:27:50|194185.6|194060.6|194168.6|194043.6|194185.6|194060.6|194160.6|194035.6|19
1728491280000|2024-10-09 16:28:00|194167.3|194042.3|194167.5|194042.5|194167.5|194042.5|194163.2|194038.2|19
1728491290000|2024-10-09 16:28:10|194166.1|194041.1|194160.7|194035.7|194166.1|194041.1|194160.7|194035.7|10
1728491300000|2024-10-09 16:28:20|194159.8|194034.8|194163.8|194038.8|194165.5|194040.5|194159.8|194034.8|11
1728491310000|2024-10-09 16:28:30|194163.4|194038.4|194161.8|194036.8|194165.5|194040.5|194160.1|194035.1|9
1728491320000|2024-10-09 16:28:40|194122.6|194072.6|194160.1|194035.1|194163.1|194075.7|194122.6|194033|11
1728491340000|2024-10-09 16:29:00|194162.6|194037.6|194124.2|194074.2|194165.5|194074.2|194124.2|194037.6|3
1728491350000|2024-10-09 16:29:10|194121.5|194071.5|194167.2|194042.2|194180.4|194071.5|194121.5|194036.4|12
1728491360000|2024-10-09 16:29:20|194174.5|194049.5|194149.7|194024.7|194174.5|194049.5|194148.2|194023.2|11
1728491380000|2024-10-09 16:29:40|194146.2|194021.2|194152.9|194027.9|194165.3|194040.3|194141.3|194016.3|11
1728491390000|2024-10-09 16:29:50|194153.7|194028.7|194154.4|194029.4|194154.4|194029.4|194153.7|194028.7|2
1728491400000|2024-10-09 16:30:00|194153.2|194028.2|194148.3|194023.3|194155.3|194030.3|194148.2|194023.2|7
1728491410000|2024-10-09 16:30:10|194154.8|194029.8|194148.1|194023.1|194154.9|194029.9|194147.9|194022.9|11
1728491420000|2024-10-09 16:30:20|194150.1|194025.1|194158.7|194033.7|194164.5|194039.5|194150.1|194025.1|7
1728491430000|2024-10-09 16:30:30|194160|194035|194161.9|194036.9|194168.8|194043.8|194159.9|194034.9|8
1728491440000|2024-10-09 16:30:40|194163.1|194038.1|194162.1|194037.1|194169.9|194044.9|194162.1|194037.1|13
1728491450000|2024-10-09 16:30:50|194168.9|194043.9|194171.4|194046.4|194171.4|194046.4|194162.3|194037.3|4
1728491460000|2024-10-09 16:31:00|194164.9|194039.9|194167.7|194042.7|194174.1|194049.1|194164.9|194039.9|4
1728491470000|2024-10-09 16:31:10|194167.1|194042.1|194165.4|194040.4|194183.4|194058.4|194156.6|194031.6|14
1728491480000|2024-10-09 16:31:20|194164.4|194039.4|194173.5|194048.5|194173.5|194048.5|194164.4|194039.4|8
1728491500000|2024-10-09 16:31:40|194174.5|194049.5|194182.4|194057.4|194193.7|194068.7|194174.5|194049.5|6
1728491510000|2024-10-09 16:31:50|194183.4|194058.4|194182.3|194057.3|194192.5|194067.5|194179.6|194054.6|6
1728491520000|2024-10-09 16:32:00|194190.2|194065.2|194184.6|194059.6|194190.2|194065.2|194184|194059|3
1728491530000|2024-10-09 16:32:10|194181.2|194056.2|194173.5|194048.5|194181.2|194056.2|194168.5|194043.5|12
1728491540000|2024-10-09 16:32:20|194172.5|194047.5|194171.3|194046.3|194177.5|194052.5|194169.3|194044.3|11
1728491550000|2024-10-09 16:32:30|194172.1|194047.1|194173.6|194048.6|194177.5|194052.5|194169.7|194044.7|15
1728491560000|2024-10-09 16:32:40|194172.8|194047.8|194159|194034|194172.8|194047.8|194155|194030|5
1728491570000|2024-10-09 16:32:50|194158.4|194033.4|194158.3|194033.3|194158.4|194033.4|194158.3|194033.3|2
1728491580000|2024-10-09 16:33:00|194155.8|194030.8|194152.1|194027.1|194155.8|194030.8|194150.8|194025.8|4
1728491590000|2024-10-09 16:33:10|194151.5|194026.5|194154.3|194029.3|194156.3|194031.3|194151.5|194026.5|6
1728491600000|2024-10-09 16:33:20|194157.7|194032.7|194154.3|194029.3|194157.7|194032.7|194154.3|194029.3|6
1728491610000|2024-10-09 16:33:30|194154|194029|194155.2|194030.2|194160.2|194035.2|194152.6|194027.6|9
1728491630000|2024-10-09 16:33:50|194157|194032|194145.8|194020.8|194157|194032|194145.8|194020.8|9
1728491640000|2024-10-09 16:34:00|194143.8|194018.8|194145.3|194020.3|194145.3|194020.3|194142.8|194017.8|3
1728491650000|2024-10-09 16:34:10|194154.1|194029.1|194147.9|194022.9|194154.1|194029.1|194147.9|194022.9|13
1728491660000|2024-10-09 16:34:20|194150|194025|194150.2|194025.2|194150.9|194025.9|194147.9|194022.9|9
1728491670000|2024-10-09 16:34:30|194153.5|194028.5|194150.4|194025.4|194154.5|194029.5|194150.4|194025.4|4
1728491680000|2024-10-09 16:34:40|194147.1|194022.1|194140.6|194015.6|194147.1|194022.1|194139.9|194014.9|3
1728491690000|2024-10-09 16:34:50|194139.4|194014.4|194151.2|194026.2|194154.9|194029.9|194139.4|194014.4|5
1728491700000|2024-10-09 16:35:00|194148.1|194023.1|194146|194021|194153.2|194028.2|194145.5|194020.5|9
1728491710000|2024-10-09 16:35:10|194148.8|194023.8|194139|194014|194148.8|194023.8|194139|194014|12
1728491720000|2024-10-09 16:35:20|194138.5|194013.5|194138.3|194013.3|194142.5|194017.5|194137.9|194012.9|5
1728491730000|2024-10-09 16:35:30|194141.3|194016.3|194140.8|194015.8|194142|194017|194140.8|194015.8|4
1728491740000|2024-10-09 16:35:40|194141.4|194016.4|194139|194014|194141.4|194016.4|194138.9|194013.9|3
1728491750000|2024-10-09 16:35:50|194143.2|194018.2|194147|194022|194151.1|194026.1|194139.6|194014.6|5
1728491760000|2024-10-09 16:36:00|194144.6|194019.6|194147.6|194022.6|194147.6|194022.6|194144.6|194019.6|3
1728491770000|2024-10-09 16:36:10|194148.4|194023.4|194148|194023|194149.9|194024.9|194148|194023|4
1728491780000|2024-10-09 16:36:20|194148.7|194023.7|194149.7|194024.7|194152.8|194027.8|194148|194023|10
1728491800000|2024-10-09 16:36:40|194150.6|194025.6|194152.1|194027.1|194154.9|194029.9|194150.6|194025.6|3
1728491810000|2024-10-09 16:36:50|194152.3|194027.3|194178|194053|194185|194060|194152.3|194027.3|7
1728491820000|2024-10-09 16:37:00|194177.5|194052.5|194167.5|194042.5|194177.5|194052.5|194166|194041|7
1728491830000|2024-10-09 16:37:10|194171.6|194046.6|194169.4|194044.4|194171.6|194046.6|194167.4|194042.4|4
1728491840000|2024-10-09 16:37:20|194169.7|194044.7|194169.9|194044.9|194175.2|194050.2|194168.6|194043.6|6
1728491850000|2024-10-09 16:37:30|194176.1|194051.1|194177.3|194052.3|194177.3|194052.3|194176.1|194051.1|2
1728491860000|2024-10-09 16:37:40|194170.9|194045.9|194172.3|194047.3|194180.1|194055.1|194170.9|194045.9|8
1728491870000|2024-10-09 16:37:50|194178.7|194053.7|194179.6|194054.6|194179.8|194054.8|194172.4|194047.4|7
1728491880000|2024-10-09 16:38:00|194173.3|194048.3|194171.5|194046.5|194178.5|194053.5|194171.5|194046.5|7
1728491890000|2024-10-09 16:38:10|194172.2|194047.2|194178.7|194053.7|194179.6|194054.6|194172|194047|11
1728491900000|2024-10-09 16:38:20|194172.2|194047.2|194185.6|194060.6|194196|194071|194167.1|194042.1|15
1728491910000|2024-10-09 16:38:30|194186.9|194061.9|194184.3|194059.3|194186.9|194061.9|194181.2|194056.2|7
1728491920000|2024-10-09 16:38:40|194185.7|194060.7|194229.1|194104.1|194230.7|194105.7|194185.7|194060.7|21
1728491930000|2024-10-09 16:38:50|194233.1|194108.1|194220.1|194095.1|194233.7|194108.7|194219.2|194094.2|11
1728491940000|2024-10-09 16:39:00|194219.6|194094.6|194225.7|194100.7|194228.9|194103.9|194219.6|194094.6|20
1728491950000|2024-10-09 16:39:10|194226|194101|194224.4|194099.4|194232.3|194107.3|194223.1|194098.1|14
1728491960000|2024-10-09 16:39:20|194224.1|194099.1|194241.7|194116.7|194242.8|194117.8|194223.9|194098.9|20
1728491970000|2024-10-09 16:39:30|194242.9|194117.9|194247.8|194122.8|194249.2|194124.2|194235.4|194110.4|12
1728491980000|2024-10-09 16:39:40|194249|194124|194290.1|194165.1|194291.5|194166.5|194249|194124|24
1728491990000|2024-10-09 16:39:50|194285.5|194160.5|194275.5|194150.5|194291.3|194166.3|194275|194150|10
1728492000000|2024-10-09 16:40:00|194274.9|194149.9|194285.7|194160.7|194292.5|194167.5|194274.9|194149.9|13
1728492010000|2024-10-09 16:40:10|194285.1|194160.1|194306.4|194181.4|194328.3|194203.3|194285.1|194160.1|16
1728492020000|2024-10-09 16:40:20|194312.6|194187.6|194292.3|194167.3|194312.6|194187.6|194288.6|194163.6|24
1728492030000|2024-10-09 16:40:30|194291.8|194166.8|194289.4|194164.4|194293.5|194168.5|194286.8|194161.8|7
1728492040000|2024-10-09 16:40:40|194288.5|194163.5|194294.3|194169.3|194300.1|194175.1|194288.5|194163.5|4
1728492050000|2024-10-09 16:40:50|194300|194175|194293.2|194168.2|194300.4|194175.4|194293.2|194168.2|8
1728492060000|2024-10-09 16:41:00|194299.9|194174.9|194282.1|194157.1|194300.3|194175.3|194282.1|194157.1|6
1728492070000|2024-10-09 16:41:10|194282.3|194157.3|194286|194161|194286|194161|194280.1|194155.1|6
1728492080000|2024-10-09 16:41:20|194284.1|194159.1|194280.8|194155.8|194285.9|194160.9|194276.6|194151.6|8
1728492090000|2024-10-09 16:41:30|194282.2|194157.2|194282.6|194157.6|194282.6|194157.6|194280.4|194155.4|3
1728492100000|2024-10-09 16:41:40|194282.1|194157.1|194280.7|194155.7|194282.1|194157.1|194280.7|194155.7|2
1728492110000|2024-10-09 16:41:50|194277.3|194152.3|194265.1|194140.1|194277.3|194187.1|194212.2|194124.9|14
1728492120000|2024-10-09 16:42:00|194275.4|194150.4|194223.6|194173.6|194276.4|194187.2|194223.6|194140|8
1728492130000|2024-10-09 16:42:10|194265.7|194140.7|194264.5|194139.5|194278.9|194188.1|194238.1|194127.8|14
1728492140000|2024-10-09 16:42:20|194264.9|194139.9|194290.4|194165.4|194296.6|194171.6|194264.5|194139.5|12
1728492150000|2024-10-09 16:42:30|194291.8|194166.8|194296.2|194171.2|194296.3|194171.3|194290.8|194165.8|10
1728492160000|2024-10-09 16:42:40|194301|194176|194295.2|194170.2|194311.1|194186.1|194295.2|194170.2|5
1728492170000|2024-10-09 16:42:50|194303.4|194178.4|194319.2|194269.2|194363.4|194291.3|194303.4|194178.4|10
1728492180000|2024-10-09 16:43:00|194328.8|194278.8|194336.6|194286.6|194376.4|194291.8|194324.9|194251.4|15
1728492190000|2024-10-09 16:43:10|194320.9|194270.9|194375.8|194250.8|194376.6|194271.9|194319.9|194235.7|22
1728492200000|2024-10-09 16:43:20|194373.6|194248.6|194315.7|194265.7|194376.5|194288.7|194309.8|194236.9|20
1728492210000|2024-10-09 16:43:30|194307.8|194257.8|194363|194238|194363|194269|194302.1|194219.7|13
1728492220000|2024-10-09 16:43:40|194356.7|194231.7|194361.1|194236.1|194363.3|194238.3|194356.7|194231.7|7
1728492230000|2024-10-09 16:43:50|194361|194236|194360.5|194235.5|194362|194237|194355.4|194230.4|12
1728492240000|2024-10-09 16:44:00|194360.8|194235.8|194356.4|194231.4|194366|194241|194348.7|194223.7|9
1728492250000|2024-10-09 16:44:10|194357.6|194232.6|194356.4|194231.4|194357.6|194232.6|194356.4|194231.4|2
1728492260000|2024-10-09 16:44:20|194357.6|194232.6|194350.6|194225.6|194357.6|194232.6|194350.6|194225.6|7
1728492270000|2024-10-09 16:44:30|194336.9|194211.9|194351.9|194226.9|194351.9|194226.9|194336.9|194211.9|4
1728492280000|2024-10-09 16:44:40|194339.5|194214.5|194344.3|194219.3|194348.9|194223.9|194321.9|194196.9|13
1728492290000|2024-10-09 16:44:50|194342.9|194217.9|194345.7|194220.7|194346.9|194221.9|194342.9|194217.9|8
1728492300000|2024-10-09 16:45:00|194344.2|194219.2|194347.6|194222.6|194348.3|194223.3|194344.2|194219.2|7
1728492310000|2024-10-09 16:45:10|194347.7|194222.7|194348.2|194223.2|194349|194224|194347.7|194222.7|6
1728492320000|2024-10-09 16:45:20|194349.1|194224.1|194348.7|194223.7|194349.1|194224.1|194348.7|194223.7|4
1728492330000|2024-10-09 16:45:30|194349.1|194224.1|194341.5|194216.5|194365.4|194240.4|194341.5|194216.5|7
1728492340000|2024-10-09 16:45:40|194343.3|194218.3|194284.7|194159.7|194343.3|194218.3|194283|194158|13
1728492350000|2024-10-09 16:45:50|194284.9|194159.9|194281.9|194156.9|194284.9|194159.9|194279.5|194154.5|9
1728492360000|2024-10-09 16:46:00|194282.6|194157.6|194284.3|194159.3|194298.7|194173.7|194267.1|194142.1|11
1728492370000|2024-10-09 16:46:10|194286.4|194161.4|194247.1|194197.1|194286.4|194200.9|194246.7|194151|11
1728492380000|2024-10-09 16:46:20|194250.7|194200.7|194285|194160|194285.4|194200.7|194247.8|194160|4
1728492390000|2024-10-09 16:46:30|194280.9|194155.9|194276.6|194151.6|194281.3|194203.9|194215.6|194142.2|28
1728492400000|2024-10-09 16:46:40|194277.1|194152.1|194231.5|194181.5|194283.8|194181.5|194231.5|194134.1|10
1728492410000|2024-10-09 16:46:50|194218.3|194168.3|194233.4|194183.4|194233.4|194183.4|194218.3|194168.3|4
1728492420000|2024-10-09 16:47:00|194243.1|194193.1|194283|194158|194283.9|194200.1|194233|194157.1|16
1728492430000|2024-10-09 16:47:10|194269.3|194144.3|194275|194150|194287.3|194200.7|194232.4|194144.3|12
1728492440000|2024-10-09 16:47:20|194276.2|194151.2|194264.7|194139.7|194287.3|194162.3|194264.7|194139.7|6
1728492450000|2024-10-09 16:47:30|194265.4|194140.4|194242.2|194192.2|194278|194194.3|194238.3|194137.6|19
1728492460000|2024-10-09 16:47:40|194238.2|194188.2|194305.1|194180.1|194305.6|194240.6|194238.2|194137.7|21
1728492470000|2024-10-09 16:47:50|194304.8|194179.8|194305.4|194180.4|194305.8|194202.7|194252.7|194179.8|6
1728492480000|2024-10-09 16:48:00|194314.4|194189.4|194288.2|194238.2|194326.8|194242.5|194281.5|194188.1|14
1728492490000|2024-10-09 16:48:10|194275.6|194225.6|194287.1|194237.1|194328|194239.4|194275.6|194202.6|6
1728492500000|2024-10-09 16:48:20|194301.2|194251.2|194310.5|194185.5|194328.6|194251.2|194301.2|194185.4|5
1728492520000|2024-10-09 16:48:40|194312|194187|194312|194187|194312|194187|194312|194187|1
1728492540000|2024-10-09 16:49:00|194316.3|194191.3|194308.4|194183.4|194318.4|194193.4|194304.2|194179.2|13
1728492550000|2024-10-09 16:49:10|194308.1|194183.1|194302.1|194177.1|194308.1|194183.1|194302.1|194177.1|3
1728492560000|2024-10-09 16:49:20|194302.2|194177.2|194302.2|194177.2|194302.2|194177.2|194302.2|194177.2|1
1728492580000|2024-10-09 16:49:40|194312|194171.7|194312|194171.7|194312|194171.7|194312|194171.7|1
1728492590000|2024-10-09 16:49:50|194311.9||194311.9||194311.9||194311.9||1
1728492600000|2024-10-09 16:50:00|194303.5|194178.5|194302.4|194177.4|194303.5|194178.5|194302.3|194177.3|3
1728492610000|2024-10-09 16:50:10|194301.4|194176.4|194290.4|194240.4|194329.8|194249|194211|194138|33
1728492620000|2024-10-09 16:50:20|194281.7|194231.7|194302|194252|194330.6|194254.5|194281.7|194195.8|15
1728492630000|2024-10-09 16:50:30|194302.4|194252.4|194312.8|194187.8|194328.9|194252.9|194261.2|194187.8|20
1728492640000|2024-10-09 16:50:40|194313.1|194188.1|194284|194234|194314.1|194234|194259.8|194181.5|19
1728492650000|2024-10-09 16:50:50|194282.3|194232.3|194278.5|194228.5|194314.4|194232.3|194263.4|194182.9|8
1728492660000|2024-10-09 16:51:00|194292.5|194242.5|194256.9|194206.9|194311.2|194242.5|194254.2|194181.4|11
1728492670000|2024-10-09 16:51:10|194308.5|194183.5|194315.5|194190.5|194315.6|194190.6|194308.1|194183.1|8
1728492680000|2024-10-09 16:51:20|194316|194191|194344.6|194219.6|194347.5|194258.8|194282.1|194191|15
1728492690000|2024-10-09 16:51:30|194344.7|194219.7|194344.7|194219.7|194344.7|194219.7|194344.7|194219.7|1
1728492700000|2024-10-09 16:51:40|194347.8|194222.8|194344.1|194219.1|194351.5|194226.5|194343.7|194218.7|7
1728492710000|2024-10-09 16:51:50|194343.7|194218.7|194328.7|194203.7|194343.7|194241.2|194277.1|194203.5|8
1728492720000|2024-10-09 16:52:00|194329.4|194204.4|194253.4|194203.4|194337.3|194253.9|194252.2|194202.2|17
1728492730000|2024-10-09 16:52:10|194305.5|194180.5|194246.5|194196.5|194305.5|194217.1|194240.9|194166|15
1728492740000|2024-10-09 16:52:20|194241.1|194191.1|194246.9|194196.9|194278.3|194198.4|194234.9|194153.3|13
1728492750000|2024-10-09 16:52:30|194247.9|194197.9|194286.4|194161.4|194287.2|194198.1|194247.3|194160.6|8
1728492760000|2024-10-09 16:52:40|194285.2|194160.2|194286|194161|194290.2|194165.2|194282.2|194157.2|13
1728492770000|2024-10-09 16:52:50|194279.8|194154.8|194288.3|194163.3|194288.6|194163.6|194279.8|194154.8|6
1728492780000|2024-10-09 16:53:00|194289.6|194164.6|194287|194162|194289.6|194164.6|194282.1|194157.1|7
1728492790000|2024-10-09 16:53:10|194288.4|194163.4|194287.8|194162.8|194289.2|194164.2|194283|194158|4
1728492800000|2024-10-09 16:53:20|194290.7|194165.7|194293.1|194243.1|194313.8|194263.8|194284.6|194159.6|15
1728492810000|2024-10-09 16:53:30|194295.9|194245.9|194330.9|194280.9|194350|194280.9|194294.8|194222.5|20
1728492820000|2024-10-09 16:53:40|194322.7|194272.7|194358.3|194233.3|194371.9|194285.4|194317.1|194228.5|23
1728492830000|2024-10-09 16:53:50|194357.8|194232.8|194366.3|194241.3|194367.9|194278.1|194317.1|194225.7|10
1728492840000|2024-10-09 16:54:00|194369.5|194244.5|194324.9|194274.9|194369.5|194275.6|194307.4|194233.1|26
1728492850000|2024-10-09 16:54:10|194322.8|194272.8|194352.7|194227.7|194354.7|194272.8|194304.9|194224.8|15
1728492860000|2024-10-09 16:54:20|194350.2|194225.2|194320.4|194270.4|194359.1|194271.2|194304|194225.2|10
1728492870000|2024-10-09 16:54:30|194317.2|194267.2|194315.3|194265.3|194356.3|194282.9|194313.9|194228|10
1728492880000|2024-10-09 16:54:40|194353.6|194228.6|194325.2|194275.2|194367.9|194275.2|194316.9|194228.6|11
1728492890000|2024-10-09 16:54:50|194329.6|194279.6|194360.7|194235.7|194375.6|194284.7|194306.2|194226.8|34
1728492900000|2024-10-09 16:55:00|194358.2|194233.2|194375.8|194250.8|194385.6|194260.6|194358.2|194233.2|20
1728492910000|2024-10-09 16:55:10|194364.9|194239.9|194368.1|194243.1|194388.6|194263.6|194363.6|194238.6|15
1728492920000|2024-10-09 16:55:20|194380.2|194245.3|194362.1|194237.1|194380.9|194251|194362.1|194237.1|16
1728492930000|2024-10-09 16:55:30|194362|194237|194367|194242|194384.6|194259.6|194362|194237|20
1728492940000|2024-10-09 16:55:40|194373.5|194248.5|194379.4|194254.4|194383.1|194258.1|194362.5|194237.5|20
1728492950000|2024-10-09 16:55:50|194379.7|194254.7|194335.3|194210.3|194379.7|194254.7|194318.2|194193.2|13
1728492960000|2024-10-09 16:56:00|194335.7|194210.7|194337.4|194212.4|194344.1|194219.1|194325.6|194200.6|15
1728492970000|2024-10-09 16:56:10|194328.3|194203.3|194336.8|194211.8|194350|194225|194328.3|194203.3|15
1728492980000|2024-10-09 16:56:20|194342.1|194217.1|194339.2|194214.2|194351.4|194226.4|194329.4|194204.4|6
1728492990000|2024-10-09 16:56:30|194329.1|194204.1|194338|194213|194341|194216|194327.1|194202.1|9
1728493000000|2024-10-09 16:56:40|194329.4|194204.4|194329.1|194204.1|194330.3|194205.3|194322.5|194197.5|10
1728493010000|2024-10-09 16:56:50|194329.6|194204.6|194345.9|194220.9|194351.9|194226.9|194322.7|194197.7|12
1728493020000|2024-10-09 16:57:00|194310.6|194260.6|194313|194263|194359.5|194286.7|194309.2|194218.6|22
1728493030000|2024-10-09 16:57:10|194318.5|194268.5|194367.2|194242.2|194367.2|194278.5|194307.7|194233.2|22
1728493040000|2024-10-09 16:57:20|194313|194263|194366.6|194241.6|194366.7|194279|194308.1|194226.8|20
1728493050000|2024-10-09 16:57:30|194352.3|194227.3|194354.6|194229.6|194373.1|194279.4|194318.2|194216.3|16
1728493060000|2024-10-09 16:57:40|194369.3|194244.3|194334|194284|194369.8|194284|194320|194230.4|11
1728493070000|2024-10-09 16:57:50|194331|194281|194366.6|194241.6|194366.6|194281.8|194305.5|194220.6|14
1728493080000|2024-10-09 16:58:00|194367.4|194242.4|194295.6|194170.6|194367.4|194242.4|194284.8|194159.8|19
1728493090000|2024-10-09 16:58:10|194288|194163|194286.1|194161.1|194292.1|194167.1|194279.1|194154.1|12
1728493100000|2024-10-09 16:58:20|194285.5|194160.5|194292.7|194167.7|194304.1|194179.1|194285.5|194160.5|12
1728493110000|2024-10-09 16:58:30|194292.3|194167.3|194309|194184|194315|194190|194287.2|194162.2|19
1728493120000|2024-10-09 16:58:40|194310.3|194185.3|194284.6|194234.6|194311.9|194236.9|194284.6|194173.1|32
1728493130000|2024-10-09 16:58:50|194283.7|194233.7|194303.7|194178.7|194316.2|194237.2|194275.4|194175.2|20
1728493140000|2024-10-09 16:59:00|194303|194178|194290.2|194240.2|194327.7|194240.3|194286.6|194178|16
1728493150000|2024-10-09 16:59:10|194288.4|194238.4|194280.4|194230.4|194296.8|194246.8|194267.3|194217.3|18
1728493160000|2024-10-09 16:59:20|194293.9|194243.9|194298.4|194248.4|194316.3|194248.4|194274.2|194191.1|19
1728493170000|2024-10-09 16:59:30|194296.8|194246.8|194294.3|194244.3|194318.8|194249|194281.6|194192.9|24
1728493180000|2024-10-09 16:59:40|194293.3|194243.3|194287.3|194237.3|194294.2|194244.2|194281.5|194231.5|9
1728493190000|2024-10-09 16:59:50|194284.2|194234.2|194288.6|194238.6|194292|194242|194281.2|194231.2|7
1728493200000|2024-10-09 17:00:00|194291.4|194241.4|194337.6|194212.6|194348.9|194241.4|194285|194193.4|17
1728493210000|2024-10-09 17:00:10|194301.1|194251.1|194292.8|194242.8|194337.1|194254.5|194292.8|194202.5|12
1728493220000|2024-10-09 17:00:20|194286.1|194236.1|194325.6|194200.6|194329.7|194241.7|194286.1|194200.6|9
1728493230000|2024-10-09 17:00:30|194331.5|194206.5|194337.9|194212.9|194338.4|194213.4|194331.5|194206.5|18
1728493240000|2024-10-09 17:00:40|194338.4|194213.4|194338.7|194213.7|194338.7|194213.7|194323.6|194198.6|11
1728493250000|2024-10-09 17:00:50|194338.2|194213.2|194337.9|194212.9|194338.7|194213.7|194337.9|194212.9|4
1728493260000|2024-10-09 17:01:00|194338.7|194213.7|194288|194238|194338.7|194241.1|194288|194213.7|8
1728493270000|2024-10-09 17:01:10|194288.2|194238.2|194288.2|194238.2|194341.6|194238.2|194287.9|194216.3|11
1728493280000|2024-10-09 17:01:20|194341.6|194216.6|194343.9|194218.9|194343.9|194238.2|194288.2|194215.5|10
1728493290000|2024-10-09 17:01:30|194343.6|194218.6|194343.1|194218.1|194343.6|194218.6|194341.9|194216.9|12
1728493300000|2024-10-09 17:01:40|194342.8|194217.8|194340.1|194215.1|194344.1|194219.1|194337.7|194212.7|11
1728493310000|2024-10-09 17:01:50|194340.4|194215.4|194339.1|194214.1|194340.4|194215.4|194338.8|194213.8|3
1728493320000|2024-10-09 17:02:00|194339|194214|194361|194236|194361|194260.2|194302.8|194202.7|14
1728493330000|2024-10-09 17:02:10|194357.8|194232.8|194357.2|194307.2|194397.9|194314.5|194309.6|194222.5|26
1728493340000|2024-10-09 17:02:20|194358.9|194308.9|194358.2|194308.2|194398.8|194316.1|194357.2|194255.4|17
1728493350000|2024-10-09 17:02:30|194357.5|194307.5|194398.3|194273.3|194402.6|194316.5|194348.7|194264.7|27
1728493360000|2024-10-09 17:02:40|194396.4|194271.4|194435.9|194310.9|194442.2|194320.8|194370.8|194271.4|21
1728493370000|2024-10-09 17:02:50|194436.4|194311.4|194433.1|194308.1|194438.4|194313.4|194424.8|194299.8|19
1728493380000|2024-10-09 17:03:00|194434.3|194309.3|194434|194309|194434.6|194309.6|194432.5|194307.5|8
1728493390000|2024-10-09 17:03:10|194439.8|194314.8|194434.2|194309.2|194440.9|194315.9|194428.8|194303.8|16
1728493400000|2024-10-09 17:03:20|194435.7|194310.7|194440.9|194315.9|194440.9|194315.9|194431.8|194306.8|13
1728493410000|2024-10-09 17:03:30|194435.5|194310.5|194433.8|194308.8|194443.8|194318.8|194355.7|194278.2|19
1728493420000|2024-10-09 17:03:40|194439.3|194314.3|194436.8|194311.8|194441.4|194316.4|194434.4|194309.4|9
1728493430000|2024-10-09 17:03:50|194443.1|194318.1|194436.1|194311.1|194443.1|194318.1|194436.1|194311.1|4
1728493440000|2024-10-09 17:04:00|194428.4|194303.4|194437|194312|194441.3|194316.3|194422.5|194297.5|13
1728493450000|2024-10-09 17:04:10|194435.8|194310.8|194435.3|194310.3|194436.3|194311.3|194434.1|194309.1|6
1728493460000|2024-10-09 17:04:20|194436.2|194311.2|194449.4|194324.4|194449.4|194324.4|194427.5|194302.5|19
1728493470000|2024-10-09 17:04:30|194461.4|194336.4|194450.1|194325.1|194461.4|194336.4|194446.3|194321.3|17
1728493480000|2024-10-09 17:04:40|194452|194327|194448.2|194323.2|194452|194327|194448.2|194323.2|3
1728493490000|2024-10-09 17:04:50|194446.6|194321.6|194433.5|194308.5|194446.6|194321.6|194427.7|194302.7|8
1728493500000|2024-10-09 17:05:00|194439.6|194314.6|194435.7|194310.7|194439.7|194314.7|194426.9|194301.9|9
1728493510000|2024-10-09 17:05:10|194434.3|194309.3|194434.9|194309.9|194439.5|194314.5|194426.8|194301.8|9
1728493520000|2024-10-09 17:05:20|194438.3|194313.3|194437|194312|194441.4|194316.4|194435.1|194310.1|6
1728493530000|2024-10-09 17:05:30|194443|194318|194447.5|194322.5|194449.3|194324.3|194443|194318|6
1728493540000|2024-10-09 17:05:40|194445.9|194320.9|194388.4|194338.4|194445.9|194338.4|194386.9|194320.9|4
1728493550000|2024-10-09 17:05:50|194396|194346|194400.8|194350.8|194404|194354|194396|194346|12
1728493560000|2024-10-09 17:06:00|194399.4|194349.4|194399.4|194349.4|194399.4|194349.4|194399.4|194349.4|1
1728493570000|2024-10-09 17:06:10|194399.3|194349.3|194436.1|194311.1|194436.1|194350.5|194395.3|194307.3|6
1728493580000|2024-10-09 17:06:20|194442.3|194317.3|194393.4|194268.4|194442.3|194317.3|194392.2|194267.2|18
1728493590000|2024-10-09 17:06:30|194392.5|194267.5|194326.4|194276.4|194397.8|194279.5|194325.3|194264.5|15
1728493600000|2024-10-09 17:06:40|194326.7|194276.7|194324.6|194274.6|194331.9|194281.9|194323.1|194273.1|13
1728493610000|2024-10-09 17:06:50|194327.7|194277.7|194330.9|194280.9|194330.9|194280.9|194324.2|194274.2|7
1728493620000|2024-10-09 17:07:00|194324.3|194274.3|194303.3|194253.3|194324.3|194274.3|194284.1|194234.1|15
1728493630000|2024-10-09 17:07:10|194302.1|194252.1|194301.8|194251.8|194308|194258|194301.8|194251.8|3
1728493640000|2024-10-09 17:07:20|194307.6|194257.6|194301.8|194251.8|194307.6|194257.6|194301.8|194251.8|2
1728493650000|2024-10-09 17:07:30|194308|194258|194301.9|194251.9|194308|194258|194301.9|194251.9|2
1728493660000|2024-10-09 17:07:40|194308.2|194258.2|194302.4|194252.4|194308.2|194258.2|194301.3|194251.3|5
1728493670000|2024-10-09 17:07:50|194301|194251|194294.4|194244.4|194308|194258|194294.4|194244.4|5
1728493680000|2024-10-09 17:08:00|194289.8|194239.8|194339.5|194214.5|194345.9|194254.1|194289.8|194206.4|9
1728493690000|2024-10-09 17:08:10|194340.2|194215.2|194348.1|194223.1|194354.9|194263.5|194310.1|194215.2|11
1728493700000|2024-10-09 17:08:20|194315.3|194265.3|194345.9|194220.9|194345.9|194265.3|194313.4|194220.9|3
1728493710000|2024-10-09 17:08:30|194347.6|194222.6|194360.1|194235.1|194372.1|194247.1|194347.6|194222.6|20
1728493720000|2024-10-09 17:08:40|194351.4|194226.4|194332.6|194207.6|194360.9|194235.9|194330.1|194205.1|33
1728493730000|2024-10-09 17:08:50|194333.6|194208.6|194339.1|194214.1|194342.2|194217.2|194327|194202|14
1728493740000|2024-10-09 17:09:00|194343|194218|194338.4|194213.4|194346.6|194221.6|194337.9|194212.9|8
1728493750000|2024-10-09 17:09:10|194333.8|194208.8|194334.6|194209.6|194334.6|194209.6|194333.2|194208.2|3
1728493760000|2024-10-09 17:09:20|194336|194211|194375|194250|194376.1|194293.5|194336|194211|16
1728493770000|2024-10-09 17:09:30|194375.1|194250.1|194376.1|194251.1|194380.8|194255.8|194375.1|194250.1|10
1728493780000|2024-10-09 17:09:40|194374.6|194249.6|194377.7|194252.7|194377.7|194252.7|194373.1|194248.1|12
1728493790000|2024-10-09 17:09:50|194378|194253|194374.7|194249.7|194381.5|194256.5|194374.6|194249.6|9
1728493800000|2024-10-09 17:10:00|194373.4|194248.4|194383.2|194258.2|194414.6|194289.6|194373.4|194248.4|17
1728493810000|2024-10-09 17:10:10|194384.4|194259.4|194387.5|194262.5|194387.5|194262.5|194384.4|194259.4|2
1728493820000|2024-10-09 17:10:20|194388.1|194263.1|194388.5|194263.5|194390.8|194265.8|194385.6|194260.6|6
1728493830000|2024-10-09 17:10:30|194389.2|194264.2|194392.8|194267.8|194392.8|194267.8|194388.5|194263.5|6
1728493840000|2024-10-09 17:10:40|194387.9|194262.9|194389.7|194264.7|194389.7|194264.7|194387.9|194262.9|3
1728493850000|2024-10-09 17:10:50|194392.1|194267.1|194384.3|194258.4|194400.9|194275.9|194383.4|194258.4|8
1728493860000|2024-10-09 17:11:00|194386.4|194261.4|194384.6|194259.6|194392.2|194267.2|194384.6|194259.1|10
1728493870000|2024-10-09 17:11:10|194385|194260|194385|194260|194385.3|194260.3|194385|194260|3
1728493880000|2024-10-09 17:11:20|194385.4|194260.4|194385.4|194260.4|194385.4|194260.4|194385.4|194260.4|1
1728493890000|2024-10-09 17:11:30|194380.6|194255.6|194386.5|194261.5|194387|194262|194379.3|194254.3|5
1728493900000|2024-10-09 17:11:40|194387|194262|194408|194283|194413.3|194288.3|194387|194262|14
1728493910000|2024-10-09 17:11:50|194409.4|194284.4|194415.1|194290.1|194415.1|194290.1|194407|194282|7
1728493920000|2024-10-09 17:12:00|194418.9|194293.9|194435.2|194310.2|194442|194317|194418.9|194293.9|12
1728493930000|2024-10-09 17:12:10|194437.4|194312.4|194438.4|194313.4|194438.4|194313.4|194435.1|194310.1|5
1728493940000|2024-10-09 17:12:20|194441.6|194316.6|194446.8|194321.8|194456.7|194331.7|194441.5|194316.5|13
1728493950000|2024-10-09 17:12:30|194443.3|194318.3|194444.9|194319.9|194452.5|194327.5|194441.4|194316.4|12
1728493960000|2024-10-09 17:12:40|194446.2|194321.2|194445.8|194320.8|194447.9|194322.9|194444.9|194319.9|14
1728493970000|2024-10-09 17:12:50|194447.4|194322.4|194447|194322|194447.4|194322.4|194442.8|194317.8|11
1728493980000|2024-10-09 17:13:00|194447.4|194322.4|194449.3|194324.3|194454.3|194329.3|194447.4|194322.4|6
1728493990000|2024-10-09 17:13:10|194450.9|194325.9|194446.6|194321.6|194451.6|194326.6|194446.6|194321.6|7
1728494000000|2024-10-09 17:13:20|194447.7|194322.7|194450.4|194325.4|194450.4|194325.4|194447.7|194322.7|2
1728494010000|2024-10-09 17:13:30|194447.5|194322.5|194382.6|194332.6|194449.9|194332.6|194376.3|194312.1|13
1728494020000|2024-10-09 17:13:40|194381.8|194331.8|194420.4|194295.4|194421.5|194331.8|194374.5|194291.8|24
1728494030000|2024-10-09 17:13:50|194419.2|194294.2|194419.9|194294.9|194419.9|194294.9|194419.2|194294.2|2
1728494040000|2024-10-09 17:14:00|194420.7|194295.7|194371.8|194321.8|194421.4|194334.5|194366.4|194295.7|7
1728494050000|2024-10-09 17:14:10|194385.3|194335.3|194391.2|194341.2|194395.9|194345.9|194378.2|194328.2|16
1728494060000|2024-10-09 17:14:20|194392.4|194342.4|194392|194342|194396.4|194346.4|194390.7|194340.7|8
1728494070000|2024-10-09 17:14:30|194393.3|194343.3|194392.5|194342.5|194396.5|194346.5|194391.7|194341.7|8
1728494080000|2024-10-09 17:14:40|194396.6|194346.6|194392.5|194342.5|194396.6|194346.6|194391.8|194341.8|6
1728494090000|2024-10-09 17:14:50|194396.6|194346.6|194430.9|194305.9|194434.9|194348.6|194392.5|194305.9|8
1728494100000|2024-10-09 17:15:00|194434.6|194309.6|194412.5|194287.5|194435.5|194310.5|194409.3|194284.3|14
1728494110000|2024-10-09 17:15:10|194421.9|194296.9|194415.1|194290.1|194422.8|194297.8|194414.6|194289.6|5
1728494120000|2024-10-09 17:15:20|194422.4|194297.4|194376.5|194326.5|194422.4|194334.9|194362.3|194297.4|19
1728494130000|2024-10-09 17:15:30|194383|194333|194363|194313|194383.5|194333.5|194363|194313|13
1728494140000|2024-10-09 17:15:40|194362.9|194312.9|194395.7|194345.7|194396.1|194346.1|194360.7|194310.7|19
1728494150000|2024-10-09 17:15:50|194388.6|194338.6|194394.9|194344.9|194395.7|194345.7|194388.3|194338.3|21
1728494160000|2024-10-09 17:16:00|194420.9|194295.9|194388.6|194338.6|194420.9|194340.4|194388.6|194290.5|5
1728494170000|2024-10-09 17:16:10|194395.3|194345.3|194385.3|194335.3|194433.7|194345.3|194382.8|194290.2|15
1728494200000|2024-10-09 17:16:40|194390.5|194340.5|194388|194338|194390.5|194340.5|194387.7|194337.7|3
1728494210000|2024-10-09 17:16:50|194386.7|194336.7|194385.1|194335.1|194386.7|194336.7|194385.1|194335.1|2
1728494220000|2024-10-09 17:17:00|194383.4|194333.4|194384.8|194334.8|194384.8|194334.8|194383.4|194333.4|2
1728494240000|2024-10-09 17:17:20|194386.8|194336.8|194387.9|194337.9|194392.7|194342.7|194386.6|194336.6|5
1728494250000|2024-10-09 17:17:30|194386.2|194336.2|194385.1|194335.1|194386.2|194336.2|194384.9|194334.9|3
1728494270000|2024-10-09 17:17:50|194384.4|194334.4|194388|194338|194388|194338|194381.8|194331.8|3
1728494280000|2024-10-09 17:18:00|194378.7|194328.7|194397.1|194272.1|194400.3|194330.2|194351.5|194265|17
1728494290000|2024-10-09 17:18:10|194396.9|194271.9|194395.9|194270.9|194402.4|194277.4|194391.3|194266.3|6
1728494300000|2024-10-09 17:18:20|194394.4|194269.4|194423.4|194298.4|194423.4|194335.9|194385.8|194268|18
1728494310000|2024-10-09 17:18:30|194394.5|194344.5|194386.4|194261.4|194405.7|194344.5|194371.8|194255.7|26
1728494320000|2024-10-09 17:18:40|194383.7|194258.7|194386.3|194261.3|194388.3|194263.3|194378.8|194253.8|39
1728494330000|2024-10-09 17:18:50|194379.6|194254.6|194386.1|194261.1|194388.3|194263.3|194378.2|194253.2|35
1728494340000|2024-10-09 17:19:00|194388|194263|194418|194293|194429|194304|194388|194263|32
1728494350000|2024-10-09 17:19:10|194420.8|194295.8|194423.2|194298.2|194425.4|194300.4|194407.9|194282.9|11
1728494360000|2024-10-09 17:19:20|194421.4|194296.4|194423.8|194298.8|194426.5|194301.5|194418.6|194293.6|15
1728494370000|2024-10-09 17:19:30|194425.6|194300.6|194424.2|194299.2|194426.1|194301.1|194424.2|194299.2|4
1728494380000|2024-10-09 17:19:40|194425.4|194300.4|194424.5|194299.5|194428.1|194303.1|194423.7|194298.7|10
1728494400000|2024-10-09 17:20:00|194425.1|194300.1|194430.5|194305.5|194435.7|194310.7|194425.1|194300.1|12
1728494410000|2024-10-09 17:20:10|194431.1|194306.1|194432.8|194307.8|194439.5|194314.5|194430.5|194305.5|11
1728494420000|2024-10-09 17:20:20|194433.7|194308.7|194441.7|194316.7|194448.7|194323.7|194433.7|194308.7|7
1728494430000|2024-10-09 17:20:30|194442.6|194317.6|194443.6|194318.6|194451|194326|194441.8|194316.8|8
1728494440000|2024-10-09 17:20:40|194442.4|194317.4|194442.5|194317.5|194442.5|194317.5|194442.4|194317.4|2
1728494450000|2024-10-09 17:20:50|194445.4|194320.4|194532.9|194407.9|194533.5|194408.5|194445.4|194320.4|18
1728494460000|2024-10-09 17:21:00|194530.4|194405.4|194530.9|194405.9|194537.4|194412.4|194523.8|194398.8|18
1728494470000|2024-10-09 17:21:10|194530.8|194405.8|194530|194405|194534.3|194409.3|194529.7|194404.7|5
1728494480000|2024-10-09 17:21:20|194535.1|194410.1|194538.4|194413.4|194538.4|194413.4|194532|194407|8
1728494490000|2024-10-09 17:21:30|194541.5|194416.5|194606.2|194481.2|194606.2|194516.2|194538.4|194414.7|22
1728494500000|2024-10-09 17:21:40|194609.6|194484.6|194592.6|194467.6|194639|194557.5|194561.7|194465.8|25
1728494510000|2024-10-09 17:21:50|194595.2|194470.2|194582.2|194532.2|194608.3|194532.2|194557.2|194470.2|15
1728494520000|2024-10-09 17:22:00|194586|194536|194587.8|194537.8|194587.8|194537.8|194586|194536|3
1728494530000|2024-10-09 17:22:10|194611.5|194561.5|194592.1|194542.1|194621.8|194571.8|194575.1|194487.9|23
1728494540000|2024-10-09 17:22:20|194592.4|194542.4|194629.1|194504.1|194629.1|194542.4|194565.7|194489.9|15
1728494550000|2024-10-09 17:22:30|194634.4|194509.4|194671.7|194621.7|194726.3|194621.7|194634.4|194509.4|20
1728494560000|2024-10-09 17:22:40|194664.3|194614.3|194647.9|194597.9|194701.3|194627.2|194643.1|194570.5|16
1728494570000|2024-10-09 17:22:50|194698|194573|194644.6|194594.6|194698|194597.9|194644.6|194565.1|6
1728494580000|2024-10-09 17:23:00|194645.1|194595.1|194641.5|194591.5|194692|194615.6|194637.8|194548.4|33
1728494590000|2024-10-09 17:23:10|194640.9|194590.9|194690.1|194565.1|194690.1|194602.2|194638.5|194557.9|19
1728494600000|2024-10-09 17:23:20|194684.5|194559.5|194689.8|194564.8|194689.8|194589.7|194630.5|194555.1|14
1728494610000|2024-10-09 17:23:30|194690.3|194565.3|194659.1|194609.1|194699.9|194619.8|194659.1|194564.7|16
1728494620000|2024-10-09 17:23:40|194671.8|194621.8|194665.5|194615.5|194689.1|194621.8|194656|194563.8|12
1728494630000|2024-10-09 17:23:50|194667.5|194617.5|194662.5|194612.5|194671|194621|194657.7|194607.7|8
1728494640000|2024-10-09 17:24:00|194664.6|194614.6|194692.7|194567.7|194699.2|194614.6|194664.6|194567.1|7
1728494650000|2024-10-09 17:24:10|194691.5|194566.5|194675.6|194550.6|194691.5|194566.5|194675.1|194550.1|4
1728494660000|2024-10-09 17:24:20|194675.7|194550.7|194633.3|194508.3|194675.7|194550.7|194631.2|194506.2|16
1728494670000|2024-10-09 17:24:30|194626.9|194501.9|194642.5|194517.5|194642.5|194517.5|194626.9|194501.9|26
1728494680000|2024-10-09 17:24:40|194643|194518|194631.2|194506.2|194643.3|194518.3|194631.2|194506.2|5
1728494690000|2024-10-09 17:24:50|194630|194505|194677.9|194552.9|194677.9|194552.9|194627.8|194502.8|4
1728494700000|2024-10-09 17:25:00|194679.4|194554.4|194649.1|194524.1|194679.4|194554.4|194648.7|194523.7|7
1728494710000|2024-10-09 17:25:10|194648.6|194523.6|194647.1|194522.1|194648.6|194523.6|194647.1|194522.1|2
1728494720000|2024-10-09 17:25:20|194645.5|194520.5|194644.3|194519.3|194648.5|194523.5|194639.4|194514.4|12
1728494730000|2024-10-09 17:25:30|194645.5|194520.5|194645.5|194520.5|194645.5|194520.5|194645.5|194520.5|1
1728494740000|2024-10-09 17:25:40|194645.2|194520.2|194645.2|194520.2|194645.2|194520.2|194645.2|194520.2|1
1728494750000|2024-10-09 17:25:50|194650|194525|194647.6|194522.6|194650|194525|194645.4|194520.4|5
1728494760000|2024-10-09 17:26:00|194648.9|194523.9|194649.7|194524.7|194649.7|194524.7|194648.9|194523.9|3
1728494770000|2024-10-09 17:26:10|194647.2|194522.2|194630|194505|194647.2|194522.2|194629.3|194504.3|3
1728494780000|2024-10-09 17:26:20|194626.1|194501.1|194611.1|194486.1|194626.1|194501.1|194592.8|194467.8|15
1728494790000|2024-10-09 17:26:30|194612.9|194487.9|194612.9|194487.9|194618.8|194493.8|194609.3|194484.3|13
1728494800000|2024-10-09 17:26:40|194615.8|194490.8|194605.5|194480.5|194615.8|194490.8|194604.9|194479.9|12
1728494810000|2024-10-09 17:26:50|194606.8|194481.8|194604.9|194479.9|194606.8|194481.8|194604.9|194479.9|2
1728494820000|2024-10-09 17:27:00|194603.4|194478.4|194603.4|194478.4|194603.4|194478.4|194603.4|194478.4|1
1728494830000|2024-10-09 17:27:10|194603.7|194478.7|194605|194480|194605|194480|194603.7|194478.7|2
1728494840000|2024-10-09 17:27:20|194600.1|194475.1|194568.4|194443.4|194600.1|194475.1|194560|194435|24
1728494850000|2024-10-09 17:27:30|194567.8|194442.8|194491.9|194441.9|194568.5|194443.5|194491.9|194414.2|13
1728494860000|2024-10-09 17:27:40|194492.6|194442.6|194531.3|194406.3|194535.2|194442.6|194492|194405.7|5
1728494870000|2024-10-09 17:27:50|194532.5|194407.5|194506|194381|194532.6|194407.6|194504.2|194379.2|17
1728494880000|2024-10-09 17:28:00|194510.2|194385.2|194501.8|194376.8|194510.6|194385.6|194501|194376|21
1728494890000|2024-10-09 17:28:10|194501.9|194376.9|194502.3|194377.3|194509.3|194384.3|194501.9|194376.9|25
1728494900000|2024-10-09 17:28:20|194500.6|194375.6|194502.5|194377.5|194505.5|194380.5|194500.6|194375.6|23
1728494910000|2024-10-09 17:28:30|194497.4|194372.4|194491.4|194366.4|194498.9|194373.9|194473.3|194348.3|18
1728494920000|2024-10-09 17:28:40|194491.8|194366.8|194499.2|194374.2|194503.9|194378.9|194490|194365|8
1728494930000|2024-10-09 17:28:50|194502.9|194377.9|194500.3|194375.3|194502.9|194377.9|194499.1|194374.1|7
1728494940000|2024-10-09 17:29:00|194502.9|194377.9|194550.8|194425.8|194563.4|194438.4|194497.8|194372.8|16
1728494950000|2024-10-09 17:29:10|194552.4|194427.4|194565|194440|194585.5|194460.5|194552.4|194427.4|10
1728494960000|2024-10-09 17:29:20|194563.9|194438.9|194559.8|194434.8|194565.5|194440.5|194548.8|194423.8|28
1728494970000|2024-10-09 17:29:30|194557|194432|194555|194430|194558.6|194433.6|194555|194430|9
1728494980000|2024-10-09 17:29:40|194555.1|194430.1|194559|194434|194559|194434|194555.1|194430.1|3
1728494990000|2024-10-09 17:29:50|194556.1|194431.1|194555.3|194430.3|194556.1|194431.1|194554.9|194429.9|4
1728495000000|2024-10-09 17:30:00|194558.7|194433.7|194556.4|194431.4|194559.1|194434.1|194555.5|194430.5|6
1728495010000|2024-10-09 17:30:10|194567.2|194442.2|194602|194552|194637.6|194552|194567.2|194442.2|9
1728495020000|2024-10-09 17:30:20|194637.6|194512.6|194586.4|194461.4|194644.5|194541.3|194574.1|194449.1|27
1728495030000|2024-10-09 17:30:30|194592.6|194467.6|194584.2|194459.2|194593.8|194468.8|194573.6|194448.6|25
1728495040000|2024-10-09 17:30:40|194587.2|194462.2|194588.5|194463.5|194593.9|194468.9|194584.3|194459.3|9
1728495050000|2024-10-09 17:30:50|194573|194448|194582|194532|194588.3|194532|194566.5|194445.6|21
1728495060000|2024-10-09 17:31:00|194589.3|194539.3|194609.3|194484.3|194616.3|194539.3|194580.7|194482.5|20
1728495070000|2024-10-09 17:31:10|194612.4|194487.4|194606|194481|194612.4|194489|194537.5|194458.8|23
1728495080000|2024-10-09 17:31:20|194608.7|194483.7|194585|194535|194608.7|194545|194574.9|194483.7|26
1728495090000|2024-10-09 17:31:30|194590.5|194540.5|194618.5|194493.5|194620.9|194540.5|194554.7|194486.6|24
1728495100000|2024-10-09 17:31:40|194619.8|194494.8|194572.7|194522.7|194621.2|194536.7|194572.7|194487.7|21
1728495110000|2024-10-09 17:31:50|194576.9|194526.9|194585|194535|194591.2|194541.2|194572.3|194522.3|15
1728495120000|2024-10-09 17:32:00|194580.8|194530.8|194644|194519|194651.5|194549.2|194579.6|194519|26
1728495130000|2024-10-09 17:32:10|194649.9|194524.9|194638.7|194513.7|194649.9|194524.9|194628.2|194503.2|14
1728495140000|2024-10-09 17:32:20|194640.6|194515.6|194646.9|194521.9|194649.5|194524.5|194640.6|194515.6|5
1728495150000|2024-10-09 17:32:30|194648.8|194523.8|194649.6|194524.6|194652.1|194527.1|194647.5|194522.5|7
1728495160000|2024-10-09 17:32:40|194647.6|194522.6|194643.3|194593.3|194693.6|194594.4|194629.4|194522.6|19
1728495170000|2024-10-09 17:32:50|194646.6|194596.6|194678.8|194553.8|194678.8|194607.3|194639.2|194551.7|10
1728495180000|2024-10-09 17:33:00|194678.6|194553.6|194636.7|194586.7|194679.3|194588.9|194636.7|194553.6|9
1728495190000|2024-10-09 17:33:10|194634.7|194584.7|194659.5|194534.5|194665.4|194590.9|194614.4|194528.1|17
1728495200000|2024-10-09 17:33:20|194658.2|194533.2|194657.6|194532.6|194658.2|194533.2|194657.6|194532.6|2
1728495210000|2024-10-09 17:33:30|194658.1|194533.1|194640.8|194515.8|194659.6|194534.6|194640.7|194515.7|8
1728495220000|2024-10-09 17:33:40|194639.4|194514.4|194640.2|194515.2|194640.2|194515.2|194636.8|194511.8|5
1728495230000|2024-10-09 17:33:50|194638.8|194513.8|194641.2|194516.2|194641.2|194516.2|194638.8|194513.8|3
1728495240000|2024-10-09 17:34:00|194643.7|194518.7|194663.6|194538.6|194675.2|194609.5|194643.7|194518.7|20
1728495250000|2024-10-09 17:34:10|194662.7|194537.7|194667.2|194542.2|194670.1|194545.1|194662.7|194537.7|5
1728495260000|2024-10-09 17:34:20|194667.1|194542.1|194667.1|194542.1|194667.1|194542.1|194667.1|194542.1|1
1728495270000|2024-10-09 17:34:30|194669.1|194544.1|194669.5|194544.5|194671.8|194546.8|194669.1|194544.1|5
1728495280000|2024-10-09 17:34:40|194670.4|194545.4|194669|194544|194671.4|194546.4|194669|194544|4
1728495290000|2024-10-09 17:34:50|194668.6|194543.6|194647.9|194522.9|194668.6|194543.6|194645.9|194520.9|4
1728495300000|2024-10-09 17:35:00|194648.6|194523.6|194651.8|194526.8|194653.6|194528.6|194635.6|194510.6|8
1728495310000|2024-10-09 17:35:10|194653.4|194528.4|194662.5|194537.5|194664.2|194539.2|194653.4|194528.4|10
1728495320000|2024-10-09 17:35:20|194666.6|194541.6|194622.8|194572.8|194666.6|194572.8|194617.9|194531.9|11
1728495330000|2024-10-09 17:35:30|194626.1|194576.1|194623.1|194573.1|194626.1|194576.1|194622.9|194572.9|3
1728495340000|2024-10-09 17:35:40|194634.7|194584.7|194622.9|194572.9|194634.7|194584.7|194622.5|194572.5|4
1728495350000|2024-10-09 17:35:50|194619.9|194569.9|194653.7|194528.7|194653.7|194581.4|194596.4|194525.9|11
1728495360000|2024-10-09 17:36:00|194651.6|194526.6|194650.2|194525.2|194658.3|194569.6|194614|194518.9|11
1728495370000|2024-10-09 17:36:10|194650.9|194525.9|194656.4|194531.4|194656.4|194531.4|194650.9|194525.9|2
1728495380000|2024-10-09 17:36:20|194659.1|194534.1|194657.1|194532.1|194659.1|194534.1|194657.1|194532.1|2
1728495390000|2024-10-09 17:36:30|194656.5|194531.5|194655.8|194530.8|194656.5|194531.5|194653.8|194528.8|5
1728495400000|2024-10-09 17:36:40|194655.2|194530.2|194657.7|194532.7|194657.7|194532.7|194655.2|194530.2|6
1728495410000|2024-10-09 17:36:50|194656.8|194531.8|194654.3|194529.3|194656.8|194531.8|194654.3|194529.3|3
1728495420000|2024-10-09 17:37:00|194655.2|194530.2|194656.5|194531.5|194658.1|194533.1|194655.2|194530.2|13
1728495430000|2024-10-09 17:37:10|194656|194531|194656.4|194531.4|194659.5|194534.5|194655.9|194530.9|7
1728495440000|2024-10-09 17:37:20|194657.7|194532.7|194658.6|194533.6|194659.2|194534.2|194657.7|194532.7|5
1728495450000|2024-10-09 17:37:30|194659.1|194534.1|194659.6|194534.6|194662.9|194537.9|194658.4|194533.4|10
1728495460000|2024-10-09 17:37:40|194660.1|194535.1|194657.3|194532.3|194663.7|194538.7|194657.3|194532.3|6
1728495470000|2024-10-09 17:37:50|194655.8|194530.8|194679.5|194554.5|194684.2|194559.2|194651.2|194526.2|9
1728495480000|2024-10-09 17:38:00|194680.4|194555.4|194659.1|194609.1|194714.2|194616.4|194650.4|194555.4|14
1728495490000|2024-10-09 17:38:10|194672.7|194622.7|194721.1|194596.1|194723.8|194622.7|194670.2|194591.6|12
1728495500000|2024-10-09 17:38:20|194721.8|194596.8|194674.7|194624.7|194727.2|194628.6|194674.7|194589.5|17
1728495510000|2024-10-09 17:38:30|194675.3|194625.3|194722|194597|194722|194638.1|194675.3|194597|6
1728495520000|2024-10-09 17:38:40|194722.4|194597.4|194722.2|194597.2|194722.4|194597.4|194721.6|194596.6|4
1728495530000|2024-10-09 17:38:50|194722.5|194597.5|194679.5|194554.5|194729.5|194604.5|194679.5|194554.5|13
1728495540000|2024-10-09 17:39:00|194683.6|194558.6|194681.3|194556.3|194684.6|194559.6|194681.3|194556.3|4
1728495550000|2024-10-09 17:39:10|194681.4|194556.4|194676.7|194551.7|194681.4|194556.4|194676.7|194551.7|3
1728495570000|2024-10-09 17:39:30|194679.5|194554.5|194679.8|194554.8|194680.4|194555.4|194679.5|194554.5|4
1728495580000|2024-10-09 17:39:40|194680.6|194555.6|194681.1|194556.1|194681.1|194556.1|194680.6|194555.6|2
1728495590000|2024-10-09 17:39:50|194682.3|194557.3|194682.3|194557.3|194682.3|194557.3|194682.3|194557.3|1
1728495600000|2024-10-09 17:40:00|194686.6|194561.6|194697.4|194572.4|194702.3|194609.9|194651.7|194561.6|9
1728495610000|2024-10-09 17:40:10|194698.6|194573.6|194691.3|194566.3|194698.6|194573.6|194689.3|194564.3|6
1728495620000|2024-10-09 17:40:20|194684.4|194559.4|194688.9|194563.9|194688.9|194586|194621.9|194521.9|10
1728495630000|2024-10-09 17:40:30|194689.3|194564.3|194689.3|194564.3|194691.3|194566.3|194684.8|194559.8|11
1728495640000|2024-10-09 17:40:40|194687.6|194562.6|194696.1|194571.1|194696.1|194571.1|194684.2|194559.2|9
1728495650000|2024-10-09 17:40:50|194695.2|194570.2|194687.9|194562.9|194695.2|194570.2|194687.9|194562.9|9
1728495660000|2024-10-09 17:41:00|194687.4|194562.4|194693.9|194568.9|194695.4|194570.4|194687.4|194562.4|9
1728495670000|2024-10-09 17:41:10|194690.3|194565.3|194692.8|194567.8|194695.5|194570.5|194690.3|194565.3|8
1728495680000|2024-10-09 17:41:20|194693.4|194568.4|194665.9|194540.9|194695.1|194570.1|194664.2|194539.2|7
1728495690000|2024-10-09 17:41:30|194667.1|194542.1|194664.5|194539.5|194667.3|194542.3|194661.8|194536.8|7
1728495700000|2024-10-09 17:41:40|194665.4|194540.4|194647.5|194522.5|194666.6|194541.6|194633.3|194508.3|24
1728495710000|2024-10-09 17:41:50|194646.6|194521.6|194642.9|194517.9|194651.9|194526.9|194634.5|194509.5|19
1728495720000|2024-10-09 17:42:00|194642.5|194517.5|194653.2|194528.2|194654.9|194529.9|194639.6|194514.6|18
1728495730000|2024-10-09 17:42:10|194655.2|194530.2|194660.6|194535.6|194660.7|194535.7|194648.2|194523.2|12
1728495740000|2024-10-09 17:42:20|194657.9|194532.9|194656.9|194531.9|194658.4|194533.4|194655.2|194530.2|4
1728495750000|2024-10-09 17:42:30|194655.6|194530.6|194655.5|194530.5|194658.9|194533.9|194653.9|194528.9|8
1728495760000|2024-10-09 17:42:40|194656|194531|194679.9|194554.9|194690.9|194565.9|194656|194531|16
1728495770000|2024-10-09 17:42:50|194686.2|194561.2|194663.2|194538.2|194689.9|194564.9|194659.6|194534.6|19
1728495780000|2024-10-09 17:43:00|194663.3|194538.3|194656.2|194531.2|194663.3|194538.3|194656.2|194531.2|7
1728495790000|2024-10-09 17:43:10|194656.5|194531.5|194657.2|194532.2|194657.2|194532.2|194656.5|194531.5|2
1728495800000|2024-10-09 17:43:20|194657.5|194532.5|194657.5|194532.5|194657.5|194532.5|194657.5|194532.5|1
1728495810000|2024-10-09 17:43:30|194658.8|194533.8|194654.8|194529.8|194662.9|194537.9|194651.8|194526.8|5
1728495820000|2024-10-09 17:43:40|194655.7|194530.7|194647.2|194522.2|194655.7|194530.7|194643|194518|6
1728495830000|2024-10-09 17:43:50|194645.9|194520.9|194633.1|194508.1|194645.9|194520.9|194632|194507|9
1728495840000|2024-10-09 17:44:00|194635.1|194510.1|194663.7|194538.7|194671.1|194546.1|194635.1|194510.1|29
1728495850000|2024-10-09 17:44:10|194664.3|194539.3|194651.2|194526.2|194668.6|194543.6|194650.9|194525.9|10
1728495860000|2024-10-09 17:44:20|194650.9|194525.9|194651.9|194526.9|194664.4|194539.4|194649.8|194524.8|11
1728495870000|2024-10-09 17:44:30|194653.1|194528.1|194651.9|194526.9|194653.1|194528.1|194647.6|194522.6|14
1728495880000|2024-10-09 17:44:40|194653|194528|194650.9|194525.9|194653|194528|194648.8|194523.8|7
1728495890000|2024-10-09 17:44:50|194653|194528|194629.3|194504.3|194658.7|194533.7|194626.5|194501.5|24
1728495900000|2024-10-09 17:45:00|194628.3|194503.3|194628.7|194503.7|194631.4|194506.4|194624.4|194499.4|33
1728495910000|2024-10-09 17:45:10|194628.9|194503.9|194627|194502|194630.2|194505.2|194624.3|194499.3|33
1728495920000|2024-10-09 17:45:20|194628.5|194503.5|194623.6|194498.6|194629.6|194504.6|194617.1|194492.1|25
1728495930000|2024-10-09 17:45:30|194621.9|194496.9|194617.5|194492.5|194629.4|194504.4|194617.5|194492.5|16
1728495940000|2024-10-09 17:45:40|194618.4|194493.4|194626.8|194501.8|194629.9|194504.9|194617.6|194492.6|16
1728495950000|2024-10-09 17:45:50|194625.8|194500.8|194624.6|194499.6|194629.6|194504.6|194624.6|194499.6|17
1728495960000|2024-10-09 17:46:00|194626.1|194501.1|194624.8|194499.8|194646|194538.2|194588.2|194489.1|18
1728495970000|2024-10-09 17:46:10|194627.4|194502.4|194604.6|194479.6|194635.9|194543.5|194587.8|194479.6|29
1728495980000|2024-10-09 17:46:20|194611.9|194486.9|194572.7|194447.7|194612|194487|194572.7|194447.7|3
1728495990000|2024-10-09 17:46:30|194584.1|194459.1|194575.9|194450.9|194603.5|194478.5|194575.9|194450.9|16
1728496000000|2024-10-09 17:46:40|194583.9|194458.9|194581.3|194456.3|194583.9|194458.9|194570.7|194445.7|6
1728496010000|2024-10-09 17:46:50|194573.5|194448.5|194575.1|194450.1|194585.6|194460.6|194565.6|194440.6|14
1728496020000|2024-10-09 17:47:00|194582.1|194457.1|194564.1|194514.1|194605.1|194522.9|194564.1|194445.1|21
1728496030000|2024-10-09 17:47:10|194574|194524|194595.5|194545.5|194618|194545.9|194556.6|194486.2|15
1728496040000|2024-10-09 17:47:20|194588|194538|194575.2|194525.2|194618.2|194538|194566.5|194493.2|14
1728496050000|2024-10-09 17:47:30|194562.3|194512.3|194562.2|194512.2|194562.7|194512.7|194562.2|194512.2|3
1728496060000|2024-10-09 17:47:40|194562.8|194512.8|194550.9|194500.9|194583.8|194525.2|194538.8|194458.8|10
1728496070000|2024-10-09 17:47:50|194542.2|194492.2|194577|194452|194577|194492.2|194538.3|194452|4
1728496080000|2024-10-09 17:48:00|194577.6|194452.6|194597.3|194472.3|194604|194479|194577.6|194452.6|23
1728496090000|2024-10-09 17:48:10|194597.8|194472.8|194607|194482|194609.2|194484.2|194595.9|194470.9|16
1728496100000|2024-10-09 17:48:20|194607.3|194482.3|194606|194481|194607.3|194482.3|194605.5|194480.5|5
1728496110000|2024-10-09 17:48:30|194606.3|194481.3|194558.7|194508.7|194609|194508.7|194552.8|194479.4|9
1728496120000|2024-10-09 17:48:40|194558.8|194508.8|194556.3|194506.3|194558.8|194508.8|194556.3|194506.3|5
1728496130000|2024-10-09 17:48:50|194558.1|194508.1|194556|194506|194558.1|194508.1|194556|194506|2
1728496140000|2024-10-09 17:49:00|194551.6|194501.6|194573.9|194448.9|194607.1|194509.6|194535.7|194448.9|19
1728496150000|2024-10-09 17:49:10|194573.3|194448.3|194520.3|194470.3|194578.7|194486.6|194511.4|194448.3|14
1728496160000|2024-10-09 17:49:20|194524.9|194474.9|194574.5|194449.5|194576.4|194480.6|194519.2|194437.3|19
1728496170000|2024-10-09 17:49:30|194577.7|194452.7|194578.3|194453.3|194579.1|194454.1|194570.4|194445.4|14
1728496180000|2024-10-09 17:49:40|194574.4|194449.4|194575.7|194450.7|194578.7|194453.7|194574.3|194449.3|7
1728496190000|2024-10-09 17:49:50|194578.9|194453.9|194575.9|194450.9|194578.9|194453.9|194575.9|194450.9|2
1728496200000|2024-10-09 17:50:00|194576|194451|194580.7|194455.7|194588.1|194463.1|194576|194451|13
1728496210000|2024-10-09 17:50:10|194585|194460|194575.6|194450.6|194590.8|194465.8|194575.6|194450.6|9
1728496220000|2024-10-09 17:50:20|194577|194452|194582|194457|194588.5|194463.5|194577|194452|5
1728496230000|2024-10-09 17:50:30|194586.7|194461.7|194565.2|194440.2|194596.5|194471.5|194565.2|194440.2|8
1728496240000|2024-10-09 17:50:40|194566.3|194441.3|194566.7|194441.7|194570.4|194445.4|194566.3|194441.3|3
1728496250000|2024-10-09 17:50:50|194567.7|194442.7|194571.5|194446.5|194571.5|194446.5|194567.7|194442.7|2
1728496260000|2024-10-09 17:51:00|194572.3|194447.3|194572.6|194447.6|194573|194448|194567.5|194442.5|7
1728496270000|2024-10-09 17:51:10|194570.1|194445.1|194561.8|194436.8|194572.9|194447.9|194553.8|194428.8|27
1728496280000|2024-10-09 17:51:20|194560.5|194435.5|194542.8|194417.8|194568.6|194443.6|194540.3|194415.3|11
1728496290000|2024-10-09 17:51:30|194545.8|194420.8|194549.2|194424.2|194550.4|194425.4|194543.4|194418.4|8
1728496300000|2024-10-09 17:51:40|194551.4|194426.4|194548|194423|194551.4|194426.4|194546.6|194421.6|5
1728496310000|2024-10-09 17:51:50|194548.7|194423.7|194534.1|194409.1|194548.7|194423.7|194525.1|194400.1|11
1728496320000|2024-10-09 17:52:00|194535.1|194410.1|194531.8|194406.8|194545.9|194420.9|194531.8|194406.8|7
1728496330000|2024-10-09 17:52:10|194537.6|194412.6|194537.6|194412.6|194542.1|194417.1|194531.6|194406.6|5
1728496340000|2024-10-09 17:52:20|194544.3|194419.3|194545.4|194420.4|194549.4|194424.4|194544.3|194419.3|7
1728496350000|2024-10-09 17:52:30|194543.8|194418.8|194543.8|194418.8|194546.5|194421.5|194541.6|194416.6|9
1728496360000|2024-10-09 17:52:40|194549.5|194424.5|194543.4|194418.4|194549.5|194424.5|194543.4|194418.4|2
1728496370000|2024-10-09 17:52:50|194542|194417|194544.8|194419.8|194549.4|194424.4|194542|194417|5
1728496380000|2024-10-09 17:53:00|194550.8|194425.8|194545.3|194420.3|194563.4|194438.4|194545.2|194420.2|14
1728496390000|2024-10-09 17:53:10|194546.7|194421.7|194631.6|194506.6|194631.6|194506.6|194546.7|194421.7|10
1728496400000|2024-10-09 17:53:20|194640.1|194515.1|194648.9|194523.9|194667.6|194542.6|194585.6|194496.4|29
1728496410000|2024-10-09 17:53:30|194648.8|194523.8|194638.5|194513.5|194663.8|194540.3|194590.3|194511.9|27
1728496420000|2024-10-09 17:53:40|194597.6|194547.6|194601.6|194551.6|194645.5|194565.4|194597.6|194505.4|16
1728496430000|2024-10-09 17:53:50|194612.8|194562.8|194654.1|194529.1|194657.3|194562.8|194601.5|194522.4|11
1728496440000|2024-10-09 17:54:00|194651.4|194526.4|194650.2|194525.2|194657.1|194574.5|194624.5|194523|11
1728496450000|2024-10-09 17:54:10|194624.5|194574.5|194626.2|194576.2|194652|194577|194624.5|194524.3|8
1728496460000|2024-10-09 17:54:20|194613.5|194563.5|194651|194526|194651|194576.3|194613.5|194526|4
1728496470000|2024-10-09 17:54:30|194648.8|194523.8|194644.8|194519.8|194650.4|194525.4|194644.1|194519.1|10
1728496480000|2024-10-09 17:54:40|194645.1|194520.1|194644.8|194519.8|194645.1|194520.1|194643.3|194518.3|5
1728496490000|2024-10-09 17:54:50|194649.7|194524.7|194648.4|194523.4|194653.2|194528.2|194646.1|194521.1|10
1728496500000|2024-10-09 17:55:00|194647.1|194522.1|194649.7|194524.7|194653.8|194528.8|194647.1|194522.1|14
1728496520000|2024-10-09 17:55:20|194648.6|194523.6|194637.8|194512.8|194648.6|194523.6|194634.4|194509.4|17
1728496530000|2024-10-09 17:55:30|194639.3|194514.3|194629.6|194504.6|194640.1|194515.1|194629.4|194504.4|11
1728496540000|2024-10-09 17:55:40|194629|194504|194600.8|194475.8|194629|194520.7|194570.7|194474|9
1728496550000|2024-10-09 17:55:50|194597.3|194472.3|194594.1|194469.1|194601.4|194476.4|194594.1|194469.1|7
1728496560000|2024-10-09 17:56:00|194600.5|194475.5|194596.7|194471.7|194603.2|194478.2|194594.5|194469.5|8
1728496570000|2024-10-09 17:56:10|194596.3|194471.3|194596.1|194471.1|194602.5|194477.5|194596.1|194471.1|5
1728496580000|2024-10-09 17:56:20|194600.2|194475.2|194616.9|194491.9|194617.7|194522.6|194556.7|194475.2|8
1728496590000|2024-10-09 17:56:30|194623.8|194498.8|194648|194523|194648|194523|194623.8|194498.8|9
1728496610000|2024-10-09 17:56:50|194646.4|194521.4|194647.5|194522.5|194647.5|194522.5|194646.4|194521.4|2
1728496620000|2024-10-09 17:57:00|194649.4|194524.4|194650.9|194525.9|194650.9|194525.9|194648.3|194523.3|4
1728496640000|2024-10-09 17:57:20|194650.1|194525.1|194642.8|194517.8|194650.1|194525.1|194630.4|194505.4|15
1728496650000|2024-10-09 17:57:30|194641.8|194516.8|194647.3|194522.3|194653.4|194528.4|194632.5|194507.5|19
1728496660000|2024-10-09 17:57:40|194650.5|194525.5|194645.9|194520.9|194651.3|194526.3|194645.9|194520.9|8
1728496680000|2024-10-09 17:58:00|194646.8|194521.8|194585.4|194535.4|194649.2|194543.8|194585.4|194521.8|9
1728496690000|2024-10-09 17:58:10|194590.3|194540.3|194585.3|194535.3|194591.1|194541.1|194584.9|194534.9|7
1728496700000|2024-10-09 17:58:20|194585.5|194535.5|194586.2|194536.2|194593.5|194543.5|194585.5|194535.5|15
1728496710000|2024-10-09 17:58:30|194592.7|194542.7|194586.7|194536.7|194593.1|194543.1|194585.7|194535.7|17
1728496720000|2024-10-09 17:58:40|194591.9|194541.9|194586|194536|194592.3|194542.3|194585.6|194535.6|9
1728496730000|2024-10-09 17:58:50|194586.4|194536.4|194626.1|194501.1|194633|194536.4|194586.4|194501.1|7
1728496740000|2024-10-09 17:59:00|194624.5|194499.5|194627.3|194502.3|194627.3|194502.3|194624.5|194499.5|3
1728496750000|2024-10-09 17:59:10|194599.7|194549.7|194575.3|194525.3|194599.7|194549.7|194575.3|194525.3|2
1728496760000|2024-10-09 17:59:20|194575.1|194525.1|194640.2|194515.2|194640.2|194525.1|194575.1|194500.4|5
1728496770000|2024-10-09 17:59:30|194585.4|194535.4|194567.4|194517.4|194632.4|194542|194567.4|194495.4|11
1728496780000|2024-10-09 17:59:40|194565.8|194515.8|194614.4|194489.4|194626.8|194515.8|194565.6|194486.5|18
1728496790000|2024-10-09 17:59:50|194609.1|194484.1|194628.4|194457.7|194645.5|194532.3|194562.9|194437.9|26
1728496800000|2024-10-09 18:00:00|194628.1|194457.4|194641.5|194437.7|194645.5|194457.4|194623.7|194437.4|15
1728496810000|2024-10-09 18:00:10|194640.5|194437.1|194615.7|194463.5|194645.7|194506.4|194579.1|194436.7|15
1728496820000|2024-10-09 18:00:20|194612.9|194466.3|194601.9|194476.9|194621.8|194486.4|194601.8|194466.3|24
1728496830000|2024-10-09 18:00:30|194600.6|194475.6|194599.9|194474.9|194605.6|194480.6|194596.4|194471.4|7
1728496840000|2024-10-09 18:00:40|194599.3|194474.3|194604.1|194479.1|194606.3|194481.3|194599.3|194474.3|6
1728496850000|2024-10-09 18:00:50|194609.1|194484.1|194612.9|194487.9|194613.9|194488.9|194604.4|194479.4|6
1728496860000|2024-10-09 18:01:00|194620.4|194495.4|194631.1|194506.1|194649.3|194524.3|194604.9|194479.9|14
1728496870000|2024-10-09 18:01:10|194627.5|194502.5|194628.2|194503.2|194640.4|194515.4|194627.5|194502.5|5
1728496880000|2024-10-09 18:01:20|194640.4|194515.4|194639.8|194514.8|194640.4|194515.4|194639.8|194514.8|2
1728496890000|2024-10-09 18:01:30|194657.2|194532.2|194650|194525|194657.2|194532.2|194649.6|194524.6|4
1728496900000|2024-10-09 18:01:40|194652.3|194527.3|194594.9|194544.9|194660.5|194555.5|194594.9|194517.5|9
1728496910000|2024-10-09 18:01:50|194645.3|194520.3|194642.8|194517.8|194653.3|194573.5|194596.3|194515.7|18
1728496920000|2024-10-09 18:02:00|194643.5|194518.5|194663.4|194538.4|194679.7|194554.7|194643.5|194518.5|21
1728496930000|2024-10-09 18:02:10|194662.7|194537.7|194619.3|194569.3|194677.8|194576.1|194617.5|194537.6|17
1728496940000|2024-10-09 18:02:20|194618.5|194568.5|194666.8|194541.8|194677.7|194597.9|194618.5|194541.8|22
1728496950000|2024-10-09 18:02:30|194673.3|194548.3|194666.6|194541.6|194673.3|194548.3|194666.6|194541.6|12
1728496960000|2024-10-09 18:02:40|194667.4|194542.4|194677.2|194552.2|194677.5|194598.4|194648.4|194540.9|12
1728496970000|2024-10-09 18:02:50|194670.4|194545.4|194639.5|194589.5|194677.2|194605.3|194639.5|194545.4|15
1728496980000|2024-10-09 18:03:00|194635.9|194585.9|194616|194566|194635.9|194585.9|194616|194566|14
1728496990000|2024-10-09 18:03:10|194609.2|194559.2|194593.7|194543.7|194610.1|194560.1|194593.7|194543.7|15
1728497000000|2024-10-09 18:03:20|194591.3|194541.3|194591.3|194541.3|194598.7|194548.7|194589.4|194539.4|28
1728497010000|2024-10-09 18:03:30|194591.5|194541.5|194585|194535|194592.8|194542.8|194583.2|194533.2|18
1728497020000|2024-10-09 18:03:40|194584.7|194534.7|194589.6|194539.6|194591.6|194541.6|194584.7|194534.7|14
1728497030000|2024-10-09 18:03:50|194590.3|194540.3|194591.3|194541.3|194593.3|194543.3|194583.7|194533.7|11
1728497040000|2024-10-09 18:04:00|194590.7|194540.7|194630.3|194580.3|194630.3|194580.3|194590.5|194540.5|23
1728497050000|2024-10-09 18:04:10|194631|194581|194640.9|194590.9|194645.7|194595.7|194623.3|194573.3|25
1728497060000|2024-10-09 18:04:20|194641.1|194591.1|194606.2|194556.2|194646.9|194596.9|194601.7|194551.7|22
1728497070000|2024-10-09 18:04:30|194604.9|194554.9|194614.8|194564.8|194632|194582|194604.9|194554.9|17
1728497080000|2024-10-09 18:04:40|194615.1|194565.1|194623.4|194573.4|194627.2|194577.2|194611.8|194561.8|19
1728497090000|2024-10-09 18:04:50|194628.5|194578.5|194625.2|194575.2|194630.5|194580.5|194619.3|194569.3|25
1728497100000|2024-10-09 18:05:00|194624.9|194574.9|194588.6|194538.6|194634.5|194584.5|194581.1|194531.1|33
1728497110000|2024-10-09 18:05:10|194589.1|194539.1|194597.7|194547.7|194597.7|194547.7|194587|194537|16
1728497120000|2024-10-09 18:05:20|194599.6|194549.6|194588.6|194538.6|194600.4|194550.4|194586.1|194536.1|24
1728497130000|2024-10-09 18:05:30|194587.2|194537.2|194598.7|194548.7|194599.6|194549.6|194582.8|194532.8|22
1728497140000|2024-10-09 18:05:40|194598.6|194548.6|194601.7|194551.7|194605.1|194555.1|194586.9|194536.9|22
1728497150000|2024-10-09 18:05:50|194600.7|194550.7|194586.4|194536.4|194600.7|194550.7|194582.9|194532.9|22
1728497160000|2024-10-09 18:06:00|194590.6|194540.6|194582.4|194532.4|194590.6|194540.6|194580.6|194530.6|12
1728497170000|2024-10-09 18:06:10|194582|194532|194582|194532|194582.4|194532.4|194579|194529|14
1728497180000|2024-10-09 18:06:20|194582.3|194532.3|194582.5|194532.5|194583.6|194533.6|194579.4|194529.4|11
1728497190000|2024-10-09 18:06:30|194585.3|194535.3|194552|194502|194585.3|194535.3|194534.9|194484.9|22
1728497200000|2024-10-09 18:06:40|194551.7|194501.7|194559.3|194509.3|194560.5|194510.5|194546.8|194496.8|18
1728497210000|2024-10-09 18:06:50|194561.8|194511.8|194565.1|194515.1|194568.7|194518.7|194561.8|194511.8|11
1728497220000|2024-10-09 18:07:00|194569|194519|194571.9|194521.9|194571.9|194521.9|194564.5|194514.5|11
1728497230000|2024-10-09 18:07:10|194571.5|194521.5|194569.2|194519.2|194571.7|194521.7|194569.2|194519.2|10
1728497240000|2024-10-09 18:07:20|194571|194521|194576.4|194526.4|194579.4|194529.4|194568.7|194518.7|16
1728497250000|2024-10-09 18:07:30|194576.6|194526.6|194569.6|194519.6|194582.7|194532.7|194558.9|194508.9|17
1728497260000|2024-10-09 18:07:40|194570.1|194520.1|194569.4|194519.4|194572.7|194522.7|194565|194515|13
1728497270000|2024-10-09 18:07:50|194575.2|194525.2|194578.6|194528.6|194580.2|194530.2|194569.1|194519.1|16
1728497280000|2024-10-09 18:08:00|194581.5|194531.5|194576.2|194526.2|194582.2|194532.2|194575.2|194525.2|16
1728497290000|2024-10-09 18:08:10|194577|194527|194581.3|194531.3|194584.4|194534.4|194577|194527|12
1728497300000|2024-10-09 18:08:20|194581.8|194531.8|194579.4|194529.4|194581.8|194531.8|194579.4|194529.4|7
1728497310000|2024-10-09 18:08:30|194579.6|194529.6|194584.3|194534.3|194584.3|194534.3|194572.7|194522.7|16
1728497320000|2024-10-09 18:08:40|194581.5|194531.5|194571.7|194521.7|194581.5|194531.5|194570.5|194520.5|15
1728497330000|2024-10-09 18:08:50|194570.1|194520.1|194573.1|194523.1|194578.5|194528.5|194570.1|194520.1|7
1728497340000|2024-10-09 18:09:00|194578|194528|194578.6|194528.6|194585.3|194535.3|194575.5|194525.5|9
1728497350000|2024-10-09 18:09:10|194577.3|194527.3|194577.7|194527.7|194579|194529|194566.4|194516.4|12
1728497360000|2024-10-09 18:09:20|194575.7|194525.7|194549.2|194499.2|194575.7|194525.7|194548.6|194498.6|14
1728497370000|2024-10-09 18:09:30|194555.4|194505.4|194549.1|194499.1|194555.4|194505.4|194545|194495|12
1728497380000|2024-10-09 18:09:40|194548.9|194498.9|194535.9|194485.9|194549.3|194499.3|194533.7|194483.7|16
1728497390000|2024-10-09 18:09:50|194536.4|194486.4|194536.6|194486.6|194536.7|194486.7|194534|194484|13
1728497400000|2024-10-09 18:10:00|194533|194483|194537|194487|194540.6|194490.6|194533|194483|14
1728497410000|2024-10-09 18:10:10|194537.4|194487.4|194537|194487|194538.2|194488.2|194537|194487|7
1728497420000|2024-10-09 18:10:20|194533.5|194483.5|194534|194484|194534.7|194484.7|194533.5|194483.5|12
1728497430000|2024-10-09 18:10:30|194537.4|194487.4|194534.4|194484.4|194539|194489|194533.7|194483.7|9
1728497440000|2024-10-09 18:10:40|194532.4|194482.4|194519|194469|194532.4|194482.4|194519|194469|7
1728497450000|2024-10-09 18:10:50|194515.1|194465.1|194532.2|194482.2|194538.2|194488.2|194515.1|194465.1|23
1728497460000|2024-10-09 18:11:00|194532.5|194482.5|194532.3|194482.3|194536.1|194486.1|194532.3|194482.3|5
1728497470000|2024-10-09 18:11:10|194532|194482|194578.5|194528.5|194578.5|194528.5|194532|194482|13
1728497480000|2024-10-09 18:11:20|194581|194531|194550|194500|194581|194531|194549.3|194499.3|27
1728497490000|2024-10-09 18:11:30|194552.1|194502.1|194556.7|194506.7|194556.7|194506.7|194542.7|194492.7|19
1728497500000|2024-10-09 18:11:40|194556.3|194506.3|194570.4|194520.4|194571.7|194521.7|194556.1|194506.1|14
1728497510000|2024-10-09 18:11:50|194570.3|194520.3|194620.6|194570.6|194621.3|194571.3|194570.3|194520.3|22
1728497520000|2024-10-09 18:12:00|194641.5|194591.5|194637.3|194587.3|194642.7|194592.7|194632.5|194582.5|14
1728497530000|2024-10-09 18:12:10|194637.8|194587.8|194650.2|194600.2|194653.5|194603.5|194637.8|194587.8|16
1728497540000|2024-10-09 18:12:20|194651.4|194601.4|194648.6|194598.6|194651.4|194601.4|194644.1|194594.1|17
1728497550000|2024-10-09 18:12:30|194649.1|194599.1|194748.6|194623.6|194757.4|194632.4|194643.2|194570.2|20
1728497560000|2024-10-09 18:12:40|194745.3|194620.3|194745.5|194620.5|194748.5|194623.5|194734|194609|28
1728497570000|2024-10-09 18:12:50|194744.9|194619.9|194699.1|194649.1|194745.5|194660|194698.3|194619.6|19
1728497580000|2024-10-09 18:13:00|194698.3|194648.3|194713.7|194663.7|194719.3|194669.3|194698.3|194648.3|13
1728497590000|2024-10-09 18:13:10|194707.3|194657.3|194719.5|194669.5|194720.1|194670.1|194707.3|194657.3|22
1728497600000|2024-10-09 18:13:20|194720.7|194670.7|194717.6|194667.6|194726.1|194676.1|194713.2|194663.2|12
1728497610000|2024-10-09 18:13:30|194717.3|194667.3|194713.1|194663.1|194717.3|194667.3|194711.6|194661.6|5
1728497620000|2024-10-09 18:13:40|194714|194664|194706.4|194656.4|194714|194664|194705.9|194655.9|15
1728497630000|2024-10-09 18:13:50|194712.5|194662.5|194729.9|194679.9|194729.9|194679.9|194705.4|194655.4|25
1728497640000|2024-10-09 18:14:00|194726.1|194676.1|194766.9|194716.9|194769.1|194719.1|194726.1|194676.1|23
1728497650000|2024-10-09 18:14:10|194767.5|194717.5|194763.5|194713.5|194767.5|194717.5|194750.8|194700.8|22
1728497660000|2024-10-09 18:14:20|194762.1|194712.1|194751.8|194701.8|194764.4|194714.4|194745.9|194695.9|13
1728497670000|2024-10-09 18:14:30|194751.3|194701.3|194699.9|194649.9|194751.3|194701.3|194699.9|194649.9|7
1728497680000|2024-10-09 18:14:40|194701.2|194651.2|194692.3|194642.3|194720.9|194670.9|194692.3|194642.3|30
1728497690000|2024-10-09 18:14:50|194693.2|194643.2|194711.4|194661.4|194712.8|194662.8|194693.2|194643.2|21
1728497700000|2024-10-09 18:15:00|194715.5|194665.5|194722.4|194672.4|194724.1|194674.1|194715.5|194665.5|25
1728497710000|2024-10-09 18:15:10|194719.7|194669.7|194731.7|194681.7|194745.1|194695.1|194719.7|194669.7|20
1728497720000|2024-10-09 18:15:20|194733.4|194683.4|194808.2|194683.2|194808.2|194716.8|194733.4|194682|19
1728497730000|2024-10-09 18:15:30|194809.4|194684.4|194901.9|194776.9|194903.1|194822.6|194808.3|194683.3|24
1728497740000|2024-10-09 18:15:40|194902.7|194777.7|194899.6|194774.6|194907.2|194782.2|194899.6|194774.6|17
1728497750000|2024-10-09 18:15:50|194902.7|194777.7|194928.9|194803.9|194931.4|194806.4|194897.5|194772.5|22
1728497760000|2024-10-09 18:16:00|194938.6|194813.6|194902.1|194777.1|194938.6|194813.6|194893.1|194768.1|23
1728497770000|2024-10-09 18:16:10|194903.8|194778.8|194901.9|194776.9|194905.5|194780.5|194895.8|194770.8|15
1728497780000|2024-10-09 18:16:20|194901.6|194776.6|194900.4|194775.4|194905.5|194780.5|194892|194767|19
1728497790000|2024-10-09 18:16:30|194900.3|194775.3|194904.8|194779.8|194904.8|194779.8|194899.6|194774.6|16
1728497800000|2024-10-09 18:16:40|194898.8|194773.8|194968.3|194843.3|194968.7|194843.7|194887.2|194773.1|15
1728497810000|2024-10-09 18:16:50|194969.9|194844.9|194934.3|194809.3|194971.5|194846.9|194885.6|194806.3|21
1728497820000|2024-10-09 18:17:00|194933.8|194808.8|194895.6|194845.6|194933.8|194845.6|194881.8|194804.4|14
1728497830000|2024-10-09 18:17:10|194886.1|194836.1|194885.6|194835.6|194933.9|194836.1|194883.3|194808.9|14
1728497840000|2024-10-09 18:17:20|194895.2|194845.2|194892.7|194842.7|194896.9|194846.9|194892.7|194842.7|3
1728497850000|2024-10-09 18:17:30|194885.6|194835.6|194888.5|194838.5|194890.3|194840.3|194880.6|194830.6|9
1728497860000|2024-10-09 18:17:40|194885.1|194835.1|194863.8|194813.8|194885.1|194835.1|194859.7|194809.7|29
1728497870000|2024-10-09 18:17:50|194863.6|194813.6|194858.7|194808.7|194863.6|194813.6|194854.9|194804.9|17
1728497880000|2024-10-09 18:18:00|194860.4|194810.4|194863.9|194813.9|194873.9|194823.9|194852.6|194802.6|26
1728497890000|2024-10-09 18:18:10|194852.5|194802.5|194859.7|194809.7|194869.2|194819.2|194848.1|194798.1|18
1728497900000|2024-10-09 18:18:20|194859.6|194809.6|194845|194795|194859.6|194809.6|194809.3|194759.3|9
1728497910000|2024-10-09 18:18:30|194844.5|194794.5|194826.7|194776.7|194844.5|194794.5|194824.3|194774.3|25
1728497920000|2024-10-09 18:18:40|194824.7|194774.7|194823.1|194773.1|194827.2|194777.2|194822.1|194772.1|18
1728497930000|2024-10-09 18:18:50|194823.7|194773.7|194828.1|194778.1|194828.1|194778.1|194821.5|194771.5|12
1728497940000|2024-10-09 18:19:00|194830.7|194780.7|194838.4|194788.4|194847.7|194797.7|194830.7|194780.7|10
1728497950000|2024-10-09 18:19:10|194837.1|194787.1|194848.2|194798.2|194848.2|194798.2|194836.7|194786.7|8
1728497960000|2024-10-09 18:19:20|194847.9|194797.9|194873|194748|194873.5|194798|194847.9|194748|7
1728497970000|2024-10-09 18:19:30|194872|194747|194811.9|194761.9|194873.8|194800.7|194811.9|194746.8|7
1728497980000|2024-10-09 18:19:40|194818.1|194768.1|194825.9|194775.9|194825.9|194775.9|194809.5|194759.5|7
1728497990000|2024-10-09 18:19:50|194826.1|194776.1|194780|194730|194826.1|194776.1|194760.8|194710.8|17
1728498000000|2024-10-09 18:20:00|194780.1|194730.1|194778.9|194728.9|194794.3|194744.3|194765.3|194715.3|16
1728498010000|2024-10-09 18:20:10|194778.7|194728.7|194783.4|194733.4|194793.5|194743.5|194776.6|194726.6|20
1728498020000|2024-10-09 18:20:20|194778.7|194728.7|194779.7|194729.7|194809.1|194759.1|194775.3|194725.3|23
1728498030000|2024-10-09 18:20:30|194787|194737|194784.8|194734.8|194788.3|194738.3|194779.3|194729.3|16
1728498040000|2024-10-09 18:20:40|194785|194735|194780.6|194730.6|194787.4|194737.4|194773.7|194723.7|13
1728498050000|2024-10-09 18:20:50|194774.5|194724.5|194782|194732|194784.5|194734.5|194774.5|194724.5|14
1728498060000|2024-10-09 18:21:00|194781.3|194731.3|194751.1|194701.1|194783.1|194733.1|194743.5|194693.5|20
1728498070000|2024-10-09 18:21:10|194748.8|194698.8|194760.3|194710.3|194763.9|194713.9|194702|194652|24
1728498080000|2024-10-09 18:21:20|194760|194710|194742.2|194692.2|194761.6|194711.6|194742.2|194692.2|21
1728498090000|2024-10-09 18:21:30|194742.4|194692.4|194714.7|194664.7|194749.7|194699.7|194707.8|194657.8|25
1728498100000|2024-10-09 18:21:40|194734.3|194684.3|194730.2|194680.2|194734.3|194684.3|194714.6|194664.6|7
1728498110000|2024-10-09 18:21:50|194728.7|194678.7|194721|194671|194733.6|194683.6|194719|194669|8
1728498120000|2024-10-09 18:22:00|194735.7|194685.7|194731.5|194681.5|194735.7|194685.7|194722.1|194672.1|6
1728498130000|2024-10-09 18:22:10|194731.3|194681.3|194730.9|194680.9|194735.3|194685.3|194730.8|194680.8|6
1728498140000|2024-10-09 18:22:20|194731.3|194681.3|194729.2|194679.2|194736.8|194686.8|194720.2|194670.2|13
1728498150000|2024-10-09 18:22:30|194729.5|194679.5|194699.5|194649.5|194733.2|194683.2|194699.5|194649.5|14
1728498160000|2024-10-09 18:22:40|194710.5|194660.5|194716.4|194666.4|194726|194676|194699.5|194649.5|11
1728498170000|2024-10-09 18:22:50|194706.3|194656.3|194706.5|194656.5|194716.4|194666.4|194706.2|194656.2|5
1728498180000|2024-10-09 18:23:00|194706.2|194656.2|194717.5|194667.5|194717.8|194667.8|194694.4|194644.4|9
1728498190000|2024-10-09 18:23:10|194721.4|194671.4|194732.6|194682.6|194732.6|194682.6|194719.2|194669.2|8
1728498200000|2024-10-09 18:23:20|194730|194680|194728.4|194678.4|194730|194680|194728.4|194678.4|3
1728498210000|2024-10-09 18:23:30|194728.6|194678.6|194724.8|194674.8|194730.1|194680.1|194719.5|194669.5|6
1728498220000|2024-10-09 18:23:40|194720.3|194670.3|194721|194671|194726.9|194676.9|194720.3|194670.3|5
1728498230000|2024-10-09 18:23:50|194725.1|194675.1|194720.2|194670.2|194725.1|194675.1|194720.2|194670.2|2
1728498240000|2024-10-09 18:24:00|194727.4|194677.4|194705.9|194655.9|194727.4|194677.4|194699.7|194649.7|9
1728498260000|2024-10-09 18:24:20|194707.4|194657.4|194729.7|194679.7|194730.2|194680.2|194693.7|194643.7|11
1728498270000|2024-10-09 18:24:30|194725.8|194675.8|194720|194670|194726.6|194676.6|194717.3|194667.3|17
1728498280000|2024-10-09 18:24:40|194719.3|194669.3|194759.3|194709.3|194770.9|194720.9|194719.3|194669.3|8
1728498290000|2024-10-09 18:24:50|194760|194710|194783.6|194658.6|194813.1|194714.3|194760|194657.6|14
1728498300000|2024-10-09 18:25:00|194795.3|194670.3|194775.1|194650.1|194795.3|194670.3|194774.4|194649.4|13
1728498310000|2024-10-09 18:25:10|194781.6|194656.6|194775.3|194650.3|194784.2|194659.2|194774.5|194649.5|7
1728498320000|2024-10-09 18:25:20|194770.1|194645.1|194782.3|194657.3|194782.3|194657.3|194763.5|194638.5|4
1728498330000|2024-10-09 18:25:30|194777.7|194652.7|194761.9|194636.9|194797.3|194672.3|194761.9|194636.9|18
1728498340000|2024-10-09 18:25:40|194765.6|194640.6|194761.9|194636.9|194765.6|194640.6|194761.7|194636.7|5
1728498350000|2024-10-09 18:25:50|194769|194644|194763.4|194638.4|194770.2|194645.2|194763.4|194638.4|7
1728498360000|2024-10-09 18:26:00|194770.2|194645.2|194763.4|194638.4|194770.2|194645.2|194763.4|194638.4|2
1728498370000|2024-10-09 18:26:10|194758.1|194633.1|194716.4|194666.4|194758.1|194668.7|194714.8|194633.1|4
1728498380000|2024-10-09 18:26:20|194718.3|194668.3|194731.1|194681.1|194738.2|194688.2|194718.3|194668.3|17
1728498390000|2024-10-09 18:26:30|194721.4|194671.4|194737.1|194687.1|194739.8|194689.8|194721.4|194671.4|10
1728498400000|2024-10-09 18:26:40|194736.8|194686.8|194716.3|194666.3|194737.1|194687.1|194714.2|194664.2|11
1728498410000|2024-10-09 18:26:50|194707.6|194657.6|194712.5|194662.5|194712.5|194662.5|194704|194654|4
1728498420000|2024-10-09 18:27:00|194716.9|194666.9|194722.7|194672.7|194727.3|194677.3|194716.9|194666.9|6
1728498430000|2024-10-09 18:27:10|194730.3|194680.3|194723.7|194673.7|194734.2|194684.2|194721.6|194671.6|8
1728498440000|2024-10-09 18:27:20|194731.6|194681.6|194731.4|194681.4|194731.6|194681.6|194731.4|194681.4|2
1728498450000|2024-10-09 18:27:30|194731.1|194681.1|194731.3|194681.3|194731.3|194681.3|194731.1|194681.1|2
1728498460000|2024-10-09 18:27:40|194731.1|194681.1|194704.8|194654.8|194731.1|194681.1|194700.2|194650.2|10
1728498470000|2024-10-09 18:27:50|194707|194657|194707|194657|194707|194657|194707|194657|1
1728498480000|2024-10-09 18:28:00|194708.2|194658.2|194708.2|194658.2|194708.2|194658.2|194708.2|194658.2|1
1728498490000|2024-10-09 18:28:10|194704.1|194654.1|194702.3|194652.3|194705.8|194655.8|194698.4|194648.4|5
1728498500000|2024-10-09 18:28:20|194705.2|194655.2|194718.2|194668.2|194746.7|194668.2|194705.1|194621.7|7
1728498510000|2024-10-09 18:28:30|194718|194668|194746.4|194621.4|194746.7|194668.2|194712.9|194621.2|12
1728498520000|2024-10-09 18:28:40|194706.4|194656.4|194700.8|194650.8|194717.6|194667.6|194699|194649|6
1728498530000|2024-10-09 18:28:50|194710.1|194660.1|194699.9|194649.9|194710.2|194660.2|194696.5|194646.5|7
1728498540000|2024-10-09 18:29:00|194694.6|194644.6|194753.1|194703.1|194753.9|194703.9|194688.1|194638.1|19
1728498550000|2024-10-09 18:29:10|194743|194693|194743.2|194693.2|194753.3|194703.3|194743|194693|3
1728498560000|2024-10-09 18:29:20|194744|194694|194743.1|194693.1|194744|194694|194743.1|194693.1|2
1728498570000|2024-10-09 18:29:30|194780.9|194655.9|194788.2|194663.2|194788.2|194663.2|194780.9|194655.9|4
1728498580000|2024-10-09 18:29:40|194787.8|194662.8|194793|194668|194793.3|194668.3|194782.5|194657.5|7
1728498590000|2024-10-09 18:29:50|194790.2|194665.2|194789.3|194664.3|194790.2|194665.2|194778.2|194653.2|8
1728498600000|2024-10-09 18:30:00|194778.4|194653.4|194798.7|194673.7|194806.2|194681.2|194778.4|194653.4|15
1728498610000|2024-10-09 18:30:10|194806.2|194681.2|194749.3|194699.3|194806.2|194703.6|194749.3|194673.3|4
1728498620000|2024-10-09 18:30:20|194761.2|194711.2|194746.3|194696.3|194796.2|194746.2|194744.1|194694.1|15
1728498630000|2024-10-09 18:30:30|194745|194695|194757.2|194707.2|194762.7|194712.7|194745|194695|10
1728498640000|2024-10-09 18:30:40|194766.9|194716.9|194760.7|194710.7|194766.9|194716.9|194755.5|194705.5|6
1728498650000|2024-10-09 18:30:50|194756.4|194706.4|194753.3|194703.3|194756.4|194706.4|194753.3|194703.3|2
1728498660000|2024-10-09 18:31:00|194763.3|194713.3|194757.9|194707.9|194764.1|194714.1|194755.6|194705.6|8
1728498670000|2024-10-09 18:31:10|194756.4|194706.4|194756.4|194706.4|194756.4|194706.4|194756.4|194706.4|1
1728498680000|2024-10-09 18:31:20|194765.5|194715.5|194755.6|194705.6|194770.4|194720.4|194755.1|194705.1|4
1728498690000|2024-10-09 18:31:30|194754.3|194704.3|194802.2|194677.2|194802.4|194704.3|194752.6|194669.4|9
1728498700000|2024-10-09 18:31:40|194806.8|194681.8|194795.2|194670.2|194809.3|194684.3|194795.2|194670.2|6
1728498710000|2024-10-09 18:31:50|194799.8|194674.8|194799.1|194674.1|194800.8|194675.8|194794.5|194669.5|5
1728498720000|2024-10-09 18:32:00|194794.5|194669.5|194823.7|194698.7|194833.8|194708.8|194794.5|194669.5|16
1728498730000|2024-10-09 18:32:10|194818.8|194693.8|194799.9|194749.9|194837.7|194757.9|194797.7|194693.8|10
1728498740000|2024-10-09 18:32:20|194801.1|194751.1|194809.5|194759.5|194811.5|194761.5|194796.2|194746.2|9
1728498750000|2024-10-09 18:32:30|194804.6|194754.6|194835.3|194785.3|194836.9|194786.9|194804.6|194754.6|15
1728498760000|2024-10-09 18:32:40|194837.3|194787.3|194839.7|194789.7|194839.7|194789.7|194826.1|194776.1|13
1728498770000|2024-10-09 18:32:50|194837.8|194787.8|194862.1|194812.1|194864|194814|194835.7|194785.7|12
1728498780000|2024-10-09 18:33:00|194852.9|194802.9|194873.9|194823.9|194878.4|194828.4|194844.1|194794.1|7
1728498790000|2024-10-09 18:33:10|194875.6|194825.6|194844.4|194794.4|194880.2|194830.2|194835.7|194785.7|14
1728498800000|2024-10-09 18:33:20|194847.7|194797.7|194788.4|194738.4|194847.7|194797.7|194786.9|194736.9|21
1728498810000|2024-10-09 18:33:30|194796.6|194746.6|194801.6|194751.6|194801.9|194751.9|194793.3|194743.3|9
1728498820000|2024-10-09 18:33:40|194799.4|194749.4|194806.5|194756.5|194808.2|194758.2|194798.8|194748.8|11
1728498830000|2024-10-09 18:33:50|194805.7|194755.7|194806.3|194756.3|194808.4|194758.4|194803.2|194753.2|13
1728498840000|2024-10-09 18:34:00|194810.2|194760.2|194810|194760|194812|194762|194808.7|194758.7|8
1728498850000|2024-10-09 18:34:10|194812|194762|194806.3|194756.3|194817.5|194767.5|194805.3|194755.3|25
1728498860000|2024-10-09 18:34:20|194807.4|194757.4|194804.6|194754.6|194811.8|194761.8|194804.6|194754.6|14
1728498870000|2024-10-09 18:34:30|194807.3|194757.3|194806.6|194756.6|194807.3|194757.3|194805.1|194755.1|10
1728498880000|2024-10-09 18:34:40|194807.3|194757.3|194845.1|194720.1|194851.2|194757.6|194806.4|194717.5|16
1728498890000|2024-10-09 18:34:50|194845.6|194720.6|194845.9|194720.9|194845.9|194720.9|194845.4|194720.4|3
1728498900000|2024-10-09 18:35:00|194846.2|194721.2|194838.6|194713.6|194851.6|194726.6|194835.1|194710.1|14
1728498910000|2024-10-09 18:35:10|194838.1|194713.1|194838.6|194713.6|194838.6|194713.6|194838.1|194713.1|5
1728498920000|2024-10-09 18:35:20|194838.3|194713.3|194852.8|194727.8|194852.8|194727.8|194838.3|194713.3|10
1728498930000|2024-10-09 18:35:30|194852.9|194727.9|194779.7|194654.7|194853|194728|194773.8|194648.8|21
1728498940000|2024-10-09 18:35:40|194772|194647|194774.2|194649.2|194778.4|194653.4|194771.7|194646.7|14
1728498950000|2024-10-09 18:35:50|194773.6|194648.6|194767.7|194642.7|194773.6|194648.6|194767.7|194642.7|6
1728498960000|2024-10-09 18:36:00|194768.5|194643.5|194770.1|194645.1|194770.1|194645.1|194768.2|194643.2|7
1728498970000|2024-10-09 18:36:10|194768.8|194643.8|194774.5|194649.5|194774.5|194649.5|194768.8|194643.8|2
1728498980000|2024-10-09 18:36:20|194774.3|194649.3|194777.1|194652.1|194783.8|194658.8|194768.1|194643.1|14
1728498990000|2024-10-09 18:36:30|194779.6|194654.6|194762.2|194637.2|194779.6|194654.6|194762.2|194637.2|17
1728499000000|2024-10-09 18:36:40|194757.2|194632.2|194717.2|194592.2|194757.2|194632.2|194717.2|194592.2|15
1728499010000|2024-10-09 18:36:50|194720.4|194595.4|194712.9|194587.9|194721.4|194596.4|194712.9|194587.9|15
1728499020000|2024-10-09 18:37:00|194715.7|194590.7|194683.7|194633.7|194722|194633.7|194675.3|194589|11
1728499030000|2024-10-09 18:37:10|194682.9|194632.9|194752|194627|194760.1|194677.7|194682.9|194598.2|18
1728499040000|2024-10-09 18:37:20|194751.7|194626.7|194738.8|194613.8|194751.7|194659.7|194688.6|194607.4|14
1728499050000|2024-10-09 18:37:30|194734.3|194609.3|194690.9|194640.9|194743.8|194661|194690.9|194609.3|22
1728499060000|2024-10-09 18:37:40|194695.1|194645.1|194691.6|194641.6|194697.9|194647.9|194689.9|194639.9|18
1728499070000|2024-10-09 18:37:50|194691.8|194641.8|194743.2|194693.2|194748.9|194698.9|194691.8|194641.8|17
1728499080000|2024-10-09 18:38:00|194751.4|194701.4|194806.2|194681.2|194808.9|194735.6|194734|194675.3|22
1728499090000|2024-10-09 18:38:10|194805|194680|194822.8|194697.8|194830.7|194705.7|194798.3|194673.3|18
1728499100000|2024-10-09 18:38:20|194822.4|194697.4|194825.4|194700.4|194825.4|194700.4|194822.3|194697.3|8
1728499110000|2024-10-09 18:38:30|194824.6|194699.6|194826.6|194701.6|194826.6|194701.6|194824.6|194699.6|8
1728499120000|2024-10-09 18:38:40|194828.1|194703.1|194842.7|194717.7|194849.3|194767.3|194817.3|194703.1|20
1728499130000|2024-10-09 18:38:50|194842.4|194717.4|194845.7|194720.7|194846.6|194721.6|194841.8|194716.8|9
1728499140000|2024-10-09 18:39:00|194845.9|194720.9|194845.6|194720.6|194845.9|194720.9|194842.9|194717.9|11
1728499150000|2024-10-09 18:39:10|194845.4|194720.4|194850.2|194725.2|194854.2|194729.2|194840.6|194715.6|11
1728499160000|2024-10-09 18:39:20|194849.2|194724.2|194849.1|194724.1|194853.1|194728.1|194844|194719|23
1728499170000|2024-10-09 18:39:30|194850.1|194725.1|194846.8|194721.8|194850.1|194725.1|194841.7|194716.7|20
1728499180000|2024-10-09 18:39:40|194846.2|194721.2|194845.6|194720.6|194846.5|194721.5|194845.3|194720.3|7
1728499190000|2024-10-09 18:39:50|194845|194720|194846.7|194721.7|194847.3|194722.3|194844.4|194719.4|11
1728499200000|2024-10-09 18:40:00|194845.8|194720.8|194847.2|194722.2|194847.3|194722.3|194845.8|194720.8|6
1728499210000|2024-10-09 18:40:10|194847.8|194722.8|194848|194723|194848.8|194723.8|194846.8|194721.8|32
1728499220000|2024-10-09 18:40:20|194851.9|194726.9|194854.4|194729.4|194854.4|194729.4|194845.5|194720.5|17
1728499230000|2024-10-09 18:40:30|194854.1|194729.1|194861.8|194736.8|194869.6|194744.6|194854.1|194729.1|21
1728499240000|2024-10-09 18:40:40|194861.5|194736.5|194852.5|194727.5|194861.5|194736.5|194847.9|194722.9|19
1728499250000|2024-10-09 18:40:50|194852.2|194727.2|194857.8|194732.8|194858.8|194771.4|194818.5|194722.7|14
1728499260000|2024-10-09 18:41:00|194863.9|194738.9|194841.3|194791.3|194880.5|194798.4|194828.1|194738.9|29
1728499270000|2024-10-09 18:41:10|194843.9|194793.9|194845.3|194795.3|194851.7|194801.7|194839.8|194789.8|11
1728499280000|2024-10-09 18:41:20|194837.5|194787.5|194845.5|194795.5|194853.6|194803.6|194837.5|194787.5|4
1728499290000|2024-10-09 18:41:30|194854.3|194804.3|194873.7|194823.7|194873.7|194823.7|194854.3|194804.3|2
1728499300000|2024-10-09 18:41:40|194863.6|194813.6|194917|194792|194917|194837.4|194859.5|194792|13
1728499310000|2024-10-09 18:41:50|194927.9|194802.9|194876.5|194826.5|194929|194830.2|194876.5|194800|5
1728499320000|2024-10-09 18:42:00|194880.8|194830.8|194923.6|194798.6|194923.6|194838.5|194873.6|194798.4|9
1728499330000|2024-10-09 18:42:10|194911.8|194861.8|194899.3|194849.3|194955.6|194861.8|194897.2|194824.6|8
1728499340000|2024-10-09 18:42:20|194946|194821|194876.6|194826.6|194946|194855.2|194870.6|194820.6|10
1728499350000|2024-10-09 18:42:30|194879.2|194829.2|194869.7|194744.7|194882.8|194832.8|194825.6|194731.3|18
1728499360000|2024-10-09 18:42:40|194868.6|194743.6|194827|194777|194869.7|194777.2|194813.5|194723.1|23
1728499370000|2024-10-09 18:42:50|194854.1|194729.1|194860.6|194735.6|194871.1|194786.8|194833.6|194726.6|18
1728499380000|2024-10-09 18:43:00|194864.8|194739.8|194875.1|194750.1|194877.7|194752.7|194864.8|194739.8|20
1728499390000|2024-10-09 18:43:10|194874.6|194749.6|194885.3|194760.3|194885.3|194760.3|194871.5|194746.5|12
1728499400000|2024-10-09 18:43:20|194885.1|194760.1|194912.2|194787.2|194912.9|194824.9|194871.5|194760.1|11
1728499410000|2024-10-09 18:43:30|194919.5|194794.5|194921.8|194796.8|194924.1|194832.2|194882.2|194792|13
1728499420000|2024-10-09 18:43:40|194919|194794|194922.8|194797.8|194931.2|194841.5|194891.5|194794|18
1728499430000|2024-10-09 18:43:50|194922.3|194797.3|194943.3|194818.3|194948|194866.1|194896.5|194794.4|16
1728499440000|2024-10-09 18:44:00|194897.5|194847.5|194946.1|194821.1|194946.1|194847.7|194892.7|194818.3|14
1728499450000|2024-10-09 18:44:10|194946.3|194821.3|194908.2|194858.2|194947.9|194858.2|194899.4|194820.8|8
1728499460000|2024-10-09 18:44:20|194910.8|194860.8|194907.5|194857.5|194912.2|194862.2|194907.1|194857.1|4
1728499470000|2024-10-09 18:44:30|194919.4|194869.4|194890.3|194840.3|194940.6|194890.6|194890|194801.4|20
1728499480000|2024-10-09 18:44:40|194887.4|194837.4|194864.1|194814.1|194928.6|194837.4|194864.1|194778.5|15
1728499490000|2024-10-09 18:44:50|194901.1|194776.1|194897.6|194772.6|194901.2|194823.7|194846.5|194770.6|12
1728499500000|2024-10-09 18:45:00|194898.3|194773.3|194908.2|194783.2|194910.8|194822.3|194872.3|194773.3|16
1728499510000|2024-10-09 18:45:10|194909.6|194784.6|194911.7|194786.7|194914.7|194789.7|194908.9|194783.9|19
1728499520000|2024-10-09 18:45:20|194911.4|194786.4|194916.2|194866.2|194950.8|194879.7|194911|194786|19
1728499530000|2024-10-09 18:45:30|194919.4|194869.4|194926.6|194876.6|194930|194880|194916.2|194866.2|18
1728499540000|2024-10-09 18:45:40|194922.9|194872.9|194916.3|194866.3|194931.4|194881.4|194916.3|194866.3|6
1728499550000|2024-10-09 18:45:50|194919.3|194869.3|194924.4|194874.4|194926.7|194876.7|194915.4|194865.4|6
1728499560000|2024-10-09 18:46:00|194935.6|194885.6|194909.3|194859.3|194935.6|194885.6|194909.3|194859.3|7
1728499570000|2024-10-09 18:46:10|194918.8|194868.8|194927.7|194877.7|194927.7|194877.7|194909.3|194859.3|4
1728499580000|2024-10-09 18:46:20|194924.7|194874.7|194929.3|194879.3|194933.7|194883.7|194891.6|194841.6|30
1728499590000|2024-10-09 18:46:30|194929.4|194879.4|194926.5|194876.5|194932.4|194882.4|194923.4|194873.4|11
1728499600000|2024-10-09 18:46:40|194926.4|194876.4|194925.7|194875.7|194929|194879|194925.7|194875.7|9
1728499610000|2024-10-09 18:46:50|194927.3|194877.3|194951|194826|194951|194883.2|194908.1|194825.5|14
1728499620000|2024-10-09 18:47:00|194951.2|194826.2|194954.7|194829.7|194954.9|194829.9|194951.2|194826.2|12
1728499630000|2024-10-09 18:47:10|194954.6|194829.6|194960.2|194835.2|194963.1|194838.1|194952.8|194827.8|10
1728499640000|2024-10-09 18:47:20|194960.3|194835.3|194896.2|194771.2|194962.1|194876.3|194847.8|194770.3|23
1728499650000|2024-10-09 18:47:30|194868.4|194818.4|194886.7|194836.7|194896.2|194843.6|194865.8|194766.4|30
1728499660000|2024-10-09 18:47:40|194890.6|194840.6|194891.7|194841.7|194893.4|194843.4|194888.6|194838.6|18
1728499670000|2024-10-09 18:47:50|194891.9|194841.9|194891.6|194841.6|194893.4|194843.4|194886.6|194836.6|14
1728499680000|2024-10-09 18:48:00|194890.6|194840.6|194921.8|194796.8|194922.2|194842.5|194883.5|194796.3|16
1728499690000|2024-10-09 18:48:10|194922|194797|194920.3|194795.3|194927.1|194802.1|194915.7|194790.7|17
1728499700000|2024-10-09 18:48:20|194926|194801|194924.8|194799.8|194926.5|194801.5|194920.8|194795.8|13
1728499710000|2024-10-09 18:48:30|194925.3|194800.3|194923.8|194798.8|194925.3|194800.3|194923.8|194798.8|7
1728499720000|2024-10-09 18:48:40|194924|194799|194922.6|194797.6|194925.4|194800.4|194913.4|194788.4|15
1728499730000|2024-10-09 18:48:50|194922.7|194797.7|194922.7|194797.7|194922.9|194797.9|194922.7|194797.7|3
1728499740000|2024-10-09 18:49:00|194922.1|194797.1|194926.7|194801.7|194954.8|194829.8|194914.8|194789.8|18
1728499750000|2024-10-09 18:49:10|194926.8|194801.8|194920|194795|194927.2|194802.2|194902.7|194777.7|18
1728499760000|2024-10-09 18:49:20|194919.5|194794.5|194923.8|194798.8|194923.8|194798.8|194919.5|194794.5|11
1728499770000|2024-10-09 18:49:30|194923.9|194798.9|194870.7|194745.7|194930.1|194805.1|194868.7|194743.7|22
1728499780000|2024-10-09 18:49:40|194870.3|194745.3|194841.8|194716.8|194870.4|194757.1|194807.1|194716.8|17
1728499790000|2024-10-09 18:49:50|194842.2|194717.2|194846.7|194721.7|194848|194765.8|194815.8|194703.1|23
1728499800000|2024-10-09 18:50:00|194847.4|194722.4|194847.4|194722.4|194850.7|194725.7|194841.3|194716.3|34
1728499810000|2024-10-09 18:50:10|194849.7|194724.7|194853.7|194803.7|194864.5|194807.3|194812.4|194724.7|32
1728499820000|2024-10-09 18:50:20|194857.5|194807.5|194884.7|194759.7|194887.8|194813.6|194855.6|194758.5|29
1728499830000|2024-10-09 18:50:30|194882.7|194757.7|194836.1|194711.1|194884.1|194800.8|194836.1|194711.1|30
1728499840000|2024-10-09 18:50:40|194836.5|194711.5|194843.7|194718.7|194844.2|194719.2|194835.6|194710.6|21
1728499850000|2024-10-09 18:50:50|194843.6|194718.6|194845.1|194720.1|194848.4|194723.4|194843.6|194718.6|20
1728499860000|2024-10-09 18:51:00|194844.8|194719.8|194841.5|194716.5|194849|194724|194839.6|194714.6|24
1728499870000|2024-10-09 18:51:10|194841.8|194716.8|194812.9|194762.9|194847.7|194762.9|194806.4|194715.4|27
1728499880000|2024-10-09 18:51:20|194808.9|194758.9|194839|194789|194842.5|194792.5|194808.9|194758.9|19
1728499890000|2024-10-09 18:51:30|194847.1|194797.1|194813.3|194763.3|194847.1|194797.1|194810.7|194760.7|14
1728499900000|2024-10-09 18:51:40|194852.1|194727.1|194826.9|194776.9|194853.1|194798.8|194821.5|194726.1|20
1728499910000|2024-10-09 18:51:50|194873.9|194748.9|194841.6|194791.6|194876.3|194802.3|194840.2|194747.9|15
1728499920000|2024-10-09 18:52:00|194844.4|194794.4|194844.4|194794.4|194853.9|194803.9|194842.8|194792.8|11
1728499930000|2024-10-09 18:52:10|194852.4|194802.4|194849|194724|194852.4|194802.4|194840.1|194724|6
1728499940000|2024-10-09 18:52:20|194848.9|194723.9|194855.4|194730.4|194855.4|194730.4|194848.8|194723.8|16
1728499950000|2024-10-09 18:52:30|194855.7|194730.7|194846.2|194721.2|194855.7|194730.7|194843.5|194718.5|14
1728499960000|2024-10-09 18:52:40|194845.8|194720.8|194821.1|194771.1|194848.8|194774.2|194814.8|194718|38
1728499970000|2024-10-09 18:52:50|194817.9|194767.9|194823.5|194773.5|194823.5|194773.5|194811|194761|34
1728499980000|2024-10-09 18:53:00|194817.3|194767.3|194767.1|194717.1|194822.4|194772.4|194754.3|194671.1|33
1728499990000|2024-10-09 18:53:10|194779.4|194654.4|194767.8|194642.8|194779.4|194689.3|194739.3|194638.8|22
1728500000000|2024-10-09 18:53:20|194770.8|194645.8|194756.5|194631.5|194770.8|194645.8|194752.8|194627.8|30
1728500010000|2024-10-09 18:53:30|194754.6|194629.6|194756.8|194631.8|194760.3|194635.3|194752.8|194627.8|28
1728500020000|2024-10-09 18:53:40|194756.6|194631.6|194760.3|194635.3|194764.5|194639.5|194753.5|194628.5|36
1728500030000|2024-10-09 18:53:50|194756.5|194631.5|194757.6|194632.6|194763.9|194638.9|194753.9|194628.9|39
1728500040000|2024-10-09 18:54:00|194761.6|194636.6|194718.9|194668.9|194762.2|194673.8|194718.8|194632.1|37
1728500050000|2024-10-09 18:54:10|194719|194669|194720.7|194670.7|194725.3|194675.3|194718.2|194668.2|20
1728500060000|2024-10-09 18:54:20|194720.4|194670.4|194723.7|194673.7|194730|194680|194719.9|194669.9|20
1728500070000|2024-10-09 18:54:30|194720.4|194670.4|194721.6|194671.6|194731.5|194681.5|194717.3|194667.3|11
1728500080000|2024-10-09 18:54:40|194732.3|194682.3|194760.6|194710.6|194806.6|194714.8|194732.3|194669.2|12
1728500090000|2024-10-09 18:54:50|194757.7|194707.7|194782.8|194732.8|194798.7|194748.7|194756.5|194668.6|12
1728500100000|2024-10-09 18:55:00|194781|194731|194793|194743|194793|194743|194780.8|194730.8|19
1728500110000|2024-10-09 18:55:10|194783.9|194733.9|194785.6|194735.6|194792.9|194742.9|194777.9|194727.9|18
1728500120000|2024-10-09 18:55:20|194784.7|194734.7|194801.7|194676.7|194801.7|194737|194769.5|194666|11
1728500130000|2024-10-09 18:55:30|194802|194677|194796.1|194671.1|194817.7|194706.9|194739.3|194663.6|29
1728500140000|2024-10-09 18:55:40|194796.4|194671.4|194763.4|194638.4|194796.4|194692.4|194730.8|194634|17
1728500150000|2024-10-09 18:55:50|194761|194636|194755|194630|194763.1|194638.1|194752.5|194627.5|12
1728500160000|2024-10-09 18:56:00|194748.9|194623.9|194761.6|194711.6|194782|194712|194728.9|194623.9|22
1728500170000|2024-10-09 18:56:10|194761.4|194711.4|194745.7|194695.7|194785.4|194715.9|194745.7|194644.6|16
1728500180000|2024-10-09 18:56:20|194748.3|194698.3|194735.3|194685.3|194774|194702.2|194735.3|194627.8|24
1728500190000|2024-10-09 18:56:30|194735.7|194685.7|194762.7|194637.7|194762.7|194690.4|194735.7|194637.3|7
1728500200000|2024-10-09 18:56:40|194764.3|194639.3|194773.1|194648.1|194789|194712.1|194725.7|194639.3|27
1728500210000|2024-10-09 18:56:50|194773.6|194648.6|194771.8|194646.8|194776.9|194701.4|194750.1|194641.9|32
1728500220000|2024-10-09 18:57:00|194767.3|194642.3|194776.4|194651.4|194776.5|194651.5|194767.3|194642.3|27
1728500230000|2024-10-09 18:57:10|194769.4|194644.4|194769.8|194644.8|194777.2|194652.2|194769|194644|30
1728500240000|2024-10-09 18:57:20|194775.3|194650.3|194799.6|194674.6|194800.6|194675.6|194768.4|194643.4|27
1728500250000|2024-10-09 18:57:30|194801.8|194676.8|194803.1|194678.1|194804|194679|194801.6|194676.6|17
1728500260000|2024-10-09 18:57:40|194802.8|194677.8|194720.8|194670.8|194803.4|194682.2|194701.3|194619.7|13
1728500270000|2024-10-09 18:57:50|194724.8|194674.8|194813.2|194688.2|194813.2|194688.2|194724.2|194624.5|25
1728500280000|2024-10-09 18:58:00|194814.4|194689.4|194839.9|194714.9|194849.2|194724.2|194814.4|194689.4|23
1728500290000|2024-10-09 18:58:10|194839.4|194714.4|194836.8|194711.8|194840.7|194715.7|194829.6|194704.6|11
1728500300000|2024-10-09 18:58:20|194836.3|194711.3|194840.1|194715.1|194843.5|194718.5|194835.8|194710.8|16
1728500310000|2024-10-09 18:58:30|194839.6|194714.6|194853.5|194728.5|194853.5|194760.3|194810.3|194712.8|22
1728500320000|2024-10-09 18:58:40|194850.4|194725.4|194801.1|194751.1|194853.8|194756.9|194801.1|194711.9|24
1728500330000|2024-10-09 18:58:50|194796.6|194746.6|194803.1|194753.1|194804.5|194754.5|194796.6|194746.6|7
1728500340000|2024-10-09 18:59:00|194807.6|194757.6|194805.7|194755.7|194810.9|194760.9|194805.7|194755.7|9
1728500350000|2024-10-09 18:59:10|194809.9|194759.9|194813.3|194763.3|194872.4|194795|194805.8|194743.9|16
1728500360000|2024-10-09 18:59:20|194816.8|194766.8|194803.5|194753.5|194816.8|194766.8|194793.4|194743.4|13
1728500370000|2024-10-09 18:59:30|194807.8|194757.8|194794.1|194744.1|194836.9|194757.8|194773.4|194705|31
1728500380000|2024-10-09 18:59:40|194790.7|194740.7|194834.8|194709.8|194836.2|194753.6|194785|194709.7|27
1728500390000|2024-10-09 18:59:50|194840.1|194715.1|194835.9|194710.9|194840.1|194715.1|194827.1|194702.1|29
1728500400000|2024-10-09 19:00:00|194791.1|194741.1|194787.2|194737.2|194795|194745|194787.2|194737.2|7
1728500410000|2024-10-09 19:00:10|194787.4|194737.4|194787|194737|194787.4|194737.4|194787|194737|3
1728500420000|2024-10-09 19:00:20|194787.2|194737.2|194837.2|194712.2|194837.2|194751.6|194782.4|194709.6|11
1728500430000|2024-10-09 19:00:30|194782.8|194732.8|194796.9|194746.9|194837.6|194753.4|194782.8|194712.6|11
1728500440000|2024-10-09 19:00:40|194794.9|194744.9|194836.3|194711.3|194836.3|194744.9|194794.9|194711.3|2
1728500450000|2024-10-09 19:00:50|194807.5|194757.5|194807.8|194757.8|194836.3|194757.8|194788.2|194711.3|10
1728500460000|2024-10-09 19:01:00|194803.7|194753.7|194810.2|194685.2|194845.4|194753.7|194765.9|194682.2|20
1728500470000|2024-10-09 19:01:10|194810.5|194685.5|194816.3|194691.3|194821.5|194749.1|194769.6|194679.5|19
1728500480000|2024-10-09 19:01:20|194813.6|194688.6|194806.8|194681.8|194816.9|194722.8|194772.8|194679|16
1728500490000|2024-10-09 19:01:30|194806.6|194681.6|194806.6|194681.6|194806.8|194681.8|194806.3|194681.3|4
1728500500000|2024-10-09 19:01:40|194806.8|194681.8|194802.7|194677.7|194811.4|194686.4|194800|194675|11
1728500510000|2024-10-09 19:01:50|194804.9|194679.9|194803.8|194678.8|194807.8|194682.8|194803.8|194678.8|8
1728500520000|2024-10-09 19:02:00|194804.5|194679.5|194804.7|194679.7|194805.4|194680.4|194804.5|194679.5|7
1728500530000|2024-10-09 19:02:10|194802.3|194677.3|194797.9|194672.9|194803.1|194678.1|194797|194672|16
1728500540000|2024-10-09 19:02:20|194798.4|194673.4|194750.5|194700.5|194805|194700.5|194750.5|194673.4|11
1728500550000|2024-10-09 19:02:30|194775.1|194650.1|194727.1|194677.1|194779.7|194695.3|194725.2|194650.1|10
1728500560000|2024-10-09 19:02:40|194725|194675|194725.3|194675.3|194725.3|194675.3|194725|194675|3
1728500570000|2024-10-09 19:02:50|194733.9|194683.9|194769.7|194644.7|194769.7|194683.9|194723.6|194644.7|11
1728500580000|2024-10-09 19:03:00|194769.8|194644.8|194723.3|194673.3|194771.5|194673.3|194723.3|194644.7|12
1728500590000|2024-10-09 19:03:10|194726.2|194676.2|194747.9|194622.9|194754|194676.2|194697.6|194614.3|17
1728500600000|2024-10-09 19:03:20|194756.1|194631.1|194788.5|194663.5|194806.9|194703.2|194753|194631.1|29
1728500610000|2024-10-09 19:03:30|194789|194664|194834.2|194709.2|194834.2|194753|194779.1|194654.1|21
1728500620000|2024-10-09 19:03:40|194834.6|194709.6|194838.5|194713.5|194843.3|194761.1|194811.1|194705.1|26
1728500630000|2024-10-09 19:03:50|194838.1|194713.1|194839.1|194714.1|194840.8|194715.8|194835.9|194710.9|19
1728500640000|2024-10-09 19:04:00|194839.8|194714.8|194831.5|194706.5|194839.9|194714.9|194830.9|194705.9|13
1728500650000|2024-10-09 19:04:10|194831.3|194706.3|194837.7|194712.7|194839.8|194714.8|194831.3|194706.3|17
1728500660000|2024-10-09 19:04:20|194837.5|194712.5|194827|194702|194840.8|194715.8|194827|194702|23
1728500670000|2024-10-09 19:04:30|194818.2|194693.2|194812.5|194687.5|194825.9|194700.9|194808.7|194683.7|20
1728500680000|2024-10-09 19:04:40|194813|194688|194812.2|194687.2|194813|194688|194809.2|194684.2|7
1728500690000|2024-10-09 19:04:50|194812.7|194687.7|194819.5|194694.5|194822.4|194697.4|194812.7|194687.7|15
1728500700000|2024-10-09 19:05:00|194821.1|194696.1|194818.4|194693.4|194831.1|194706.1|194815.8|194690.8|11
1728500710000|2024-10-09 19:05:10|194820.3|194695.3|194824.9|194699.9|194833.2|194708.2|194814.1|194689.1|19
1728500720000|2024-10-09 19:05:20|194824.6|194699.6|194821.5|194696.5|194824.7|194699.7|194817.4|194692.4|13
1728500730000|2024-10-09 19:05:30|194821.7|194696.7|194763.7|194713.7|194821.7|194721|194757.8|194680.1|17
1728500740000|2024-10-09 19:05:40|194755.4|194705.4|194808.8|194683.8|194808.8|194728|194753.6|194683.8|9
1728500750000|2024-10-09 19:05:50|194766.1|194716.1|194836.2|194711.2|194845.5|194727.5|194763.1|194711.2|16
1728500760000|2024-10-09 19:06:00|194837.5|194712.5|194839.1|194714.1|194840.7|194715.7|194836|194711|11
1728500770000|2024-10-09 19:06:10|194839.4|194714.4|194838.1|194713.1|194851.2|194726.2|194838.1|194713.1|24
1728500780000|2024-10-09 19:06:20|194838.6|194713.6|194844.8|194719.8|194844.8|194719.8|194834.9|194709.9|19
1728500790000|2024-10-09 19:06:30|194844.5|194719.5|194841.1|194716.1|194844.6|194719.6|194836.2|194711.2|18
1728500800000|2024-10-09 19:06:40|194841.5|194716.5|194837.8|194712.8|194850.1|194725.1|194837.2|194712.2|20
1728500810000|2024-10-09 19:06:50|194837.4|194712.4|194835.2|194710.2|194837.4|194712.4|194834.9|194709.9|8
1728500820000|2024-10-09 19:07:00|194839.2|194714.2|194818.1|194693.1|194839.2|194714.2|194812.4|194687.4|16
1728500830000|2024-10-09 19:07:10|194816.3|194691.3|194823.6|194698.6|194823.6|194698.6|194816.3|194691.3|7
1728500840000|2024-10-09 19:07:20|194829.8|194704.8|194824.1|194699.1|194831.5|194706.5|194824.1|194699.1|3
1728500850000|2024-10-09 19:07:30|194824.2|194699.2|194817.9|194692.9|194836.2|194716.6|194766.6|194686.2|22
1728500860000|2024-10-09 19:07:40|194822.4|194697.4|194821.6|194696.6|194823|194698|194813.4|194688.4|18
1728500870000|2024-10-09 19:07:50|194820|194695|194807.7|194682.7|194823.8|194698.8|194804.5|194679.5|17
1728500880000|2024-10-09 19:08:00|194807.4|194682.4|194803|194678|194814.3|194689.3|194799.1|194674.1|10
1728500890000|2024-10-09 19:08:10|194801.7|194676.7|194721.3|194671.3|194808.6|194706.5|194714.5|194636|20
1728500900000|2024-10-09 19:08:20|194715.8|194665.8|194764.9|194639.9|194789.1|194673.9|194715.8|194634.3|16
1728500910000|2024-10-09 19:08:30|194720.7|194670.7|194725.1|194675.1|194725.1|194675.1|194720.7|194670.7|2
1728500920000|2024-10-09 19:08:40|194731.3|194681.3|194726.3|194676.3|194777.1|194686.2|194710.5|194639.2|32
1728500930000|2024-10-09 19:08:50|194736.6|194686.6|194750.3|194700.3|194789.5|194707.2|194712.9|194631.2|25
1728500940000|2024-10-09 19:09:00|194750.5|194700.5|194786.6|194661.6|194786.6|194708.1|194739|194659|18
1728500950000|2024-10-09 19:09:10|194787.1|194662.1|194795.1|194670.1|194802.5|194677.5|194784.6|194659.6|25
1728500960000|2024-10-09 19:09:20|194804.3|194679.3|194786.7|194661.7|194804.3|194679.3|194781.7|194656.7|31
1728500970000|2024-10-09 19:09:30|194789.9|194664.9|194804.5|194679.5|194814.7|194689.7|194788.8|194663.8|23
1728500980000|2024-10-09 19:09:40|194805.2|194680.2|194808.6|194683.6|194813.3|194688.3|194804.5|194679.5|19
1728500990000|2024-10-09 19:09:50|194810.6|194685.6|194804.8|194679.8|194811.1|194686.1|194804.8|194679.8|10
1728501000000|2024-10-09 19:10:00|194807|194682|194804.8|194679.8|194808.7|194683.7|194804.3|194679.3|12
1728501010000|2024-10-09 19:10:10|194806.9|194681.9|194809.1|194684.1|194813.7|194688.7|194806.5|194681.5|10
1728501020000|2024-10-09 19:10:20|194808.9|194683.9|194806.8|194681.8|194809|194684|194806.8|194681.8|8
1728501030000|2024-10-09 19:10:30|194808|194683|194807|194682|194808.5|194683.5|194807|194682|5
1728501040000|2024-10-09 19:10:40|194805|194680|194807.6|194682.6|194818.2|194693.2|194805|194680|16
1728501050000|2024-10-09 19:10:50|194807.3|194682.3|194812.4|194687.4|194812.7|194687.7|194807.1|194682.1|15
1728501060000|2024-10-09 19:11:00|194812.7|194687.7|194805.9|194680.9|194812.7|194703.9|194753.9|194678.7|16
1728501070000|2024-10-09 19:11:10|194808.1|194683.1|194808.6|194683.6|194809|194684|194805.2|194680.2|15
1728501080000|2024-10-09 19:11:20|194803.5|194678.5|194774.9|194649.9|194803.5|194678.5|194769.2|194644.2|14
1728501090000|2024-10-09 19:11:30|194775.5|194650.5|194770.1|194645.1|194776.6|194651.6|194769.2|194644.2|16
1728501100000|2024-10-09 19:11:40|194772.4|194647.4|194777.6|194652.6|194779.8|194654.8|194768.9|194643.9|16
1728501110000|2024-10-09 19:11:50|194778.9|194653.9|194767.6|194642.6|194778.9|194653.9|194767.6|194642.6|27
1728501120000|2024-10-09 19:12:00|194767.7|194642.7|194752.9|194627.9|194767.7|194642.7|194750.5|194625.5|10
1728501130000|2024-10-09 19:12:10|194753.2|194628.2|194757.6|194632.6|194758.6|194681.5|194731.5|194627.6|10
1728501140000|2024-10-09 19:12:20|194757.1|194632.1|194711.5|194661.5|194757.1|194664.6|194705.9|194629|7
1728501150000|2024-10-09 19:12:30|194704.8|194654.8|194709.1|194659.1|194710|194660|194704.8|194654.8|4
1728501160000|2024-10-09 19:12:40|194700.4|194650.4|194739|194689|194744.9|194694|194700.4|194613.1|8
1728501170000|2024-10-09 19:12:50|194743|194693|194769.5|194719.5|194779.8|194729.8|194743|194693|3
1728501180000|2024-10-09 19:13:00|194767.2|194717.2|194767.6|194717.6|194776.4|194726.4|194766.7|194716.7|10
1728501190000|2024-10-09 19:13:10|194766.5|194716.5|194769.6|194719.6|194809.2|194733.3|194766.4|194682.4|11
1728501200000|2024-10-09 19:13:20|194766.7|194716.7|194768.9|194718.9|194804.3|194725.8|194757.1|194675.5|10
1728501210000|2024-10-09 19:13:30|194771.9|194721.9|194768.5|194718.5|194771.9|194721.9|194763.1|194713.1|10
1728501220000|2024-10-09 19:13:40|194767.2|194717.2|194758.4|194708.4|194803|194727.5|194757.5|194678|14
1728501230000|2024-10-09 19:13:50|194750.1|194700.1|194751|194701|194755.8|194705.8|194750.1|194700.1|4
1728501240000|2024-10-09 19:14:00|194744.5|194694.5|194747.9|194697.9|194751.4|194701.4|194742.7|194692.7|7
1728501250000|2024-10-09 19:14:10|194750.1|194700.1|194746.7|194696.7|194750.1|194700.1|194742.7|194692.7|5
1728501260000|2024-10-09 19:14:20|194737.2|194687.2|194754.6|194704.6|194782|194704.6|194737.2|194657|3
1728501270000|2024-10-09 19:14:30|194754.7|194704.7|194754.7|194704.7|194754.7|194704.7|194754.7|194704.7|1
1728501280000|2024-10-09 19:14:40|194755.5|194705.5|194794.8|194744.8|194794.8|194744.8|194755.5|194705.5|4
1728501290000|2024-10-09 19:14:50|194829.1|194779.1|194835.8|194710.8|194837.2|194779.1|194780|194697.3|31
1728501300000|2024-10-09 19:15:00|194830.9|194705.9|194839.5|194714.5|194840|194755.2|194805.2|194705.9|11
1728501310000|2024-10-09 19:15:10|194836.7|194711.7|194832.1|194707.1|194839.3|194714.3|194826.2|194701.2|14
1728501320000|2024-10-09 19:15:20|194826.5|194701.5|194837.2|194712.2|194839.5|194714.5|194825.1|194700.1|9
1728501330000|2024-10-09 19:15:30|194837.4|194712.4|194843.4|194718.4|194843.4|194718.4|194836.2|194711.2|6
1728501340000|2024-10-09 19:15:40|194843.9|194718.9|194798.8|194748.8|194849.1|194751.7|194798.8|194718|8
1728501370000|2024-10-09 19:16:10|194811.2|194686.2|194842.9|194702|194842.9|194702|194810.2|194685.2|3
1728501380000|2024-10-09 19:16:20|194836.6|194720.1|194775.2|194725.2|194836.6|194734.1|194770.1|194695.5|17
1728501390000|2024-10-09 19:16:30|194768.2|194718.2|194781.6|194731.6|194816.1|194735.9|194768.2|194677.3|13
1728501400000|2024-10-09 19:16:40|194781.7|194731.7|194750.4|194700.4|194799.7|194734.2|194750.4|194674.7|9
1728501410000|2024-10-09 19:16:50|194759.5|194709.5|194747.8|194697.8|194761.5|194711.5|194747.8|194697.8|9
1728501420000|2024-10-09 19:17:00|194746.3|194696.3|194753.8|194703.8|194753.8|194703.8|194742.2|194692.2|7
1728501460000|2024-10-09 19:17:40|194797.6|194665.2|194797.6|194665.2|194797.6|194665.2|194797.6|194665.2|1
1728501470000|2024-10-09 19:17:50||194665.3||194665.3||194665.3||194665.3|1
1728501480000|2024-10-09 19:18:00|194802.7|194670.3|194766.5|194716.5|194802.7|194724.6|194747.4|194670.3|10
1728501490000|2024-10-09 19:18:10|194765.7|194715.7|194766.6|194716.6|194766.6|194716.6|194765.7|194715.7|2
1728501510000|2024-10-09 19:18:30|194766.5|194716.5|194766.5|194716.5|194766.5|194716.5|194766.5|194716.5|1
1728501520000|2024-10-09 19:18:40|194809.6|194677.5|194809.6|194677.5|194809.6|194677.5|194809.6|194677.5|1
1728501530000|2024-10-09 19:18:50|194811.7|194675.4|194811.7|194675.4|194811.7|194675.4|194811.7|194675.4|1
1728501540000|2024-10-09 19:19:00|194763.1|194683.3|194756.1|194706.1|194766.2|194716.2|194756.1|194683.3|10
1728501550000|2024-10-09 19:19:10|194766.2|194716.2|194760|194710|194768.4|194718.4|194756.1|194706.1|5
1728501560000|2024-10-09 19:19:20|194768.3|194718.3|194768.2|194718.2|194768.3|194718.3|194760|194710|3
1728501570000|2024-10-09 19:19:30|194766.2|194716.2|194767.9|194717.9|194767.9|194717.9|194764.7|194714.7|3
1728501590000|2024-10-09 19:19:50|194766.3|194716.3|194784.2|194659.2|194784.2|194723.2|194746.2|194659.2|16
1728501600000|2024-10-09 19:20:00|194790.2|194665.2|194790.6|194665.6|194794.4|194669.4|194790.2|194665.2|3
1728501630000|2024-10-09 19:20:30|194792.7|194660.5|194792.7|194660.5|194792.7|194660.5|194792.7|194660.5|1
1728501640000|2024-10-09 19:20:40|194793.8|194659.4|194793.8|194659.4|194793.8|194659.4|194793.8|194659.4|1
1728501650000|2024-10-09 19:20:50|194790.9|194659.5|194782.2|194657.2|194797.2|194672.2|194782.2|194657.2|6
1728501660000|2024-10-09 19:21:00|194787.9|194662.9|194763|194638|194787.9|194682.6|194724.7|194632.4|12
1728501670000|2024-10-09 19:21:10|194761.4|194636.4|194760.2|194635.2|194761.4|194636.4|194757.9|194632.9|3
1728501680000|2024-10-09 19:21:20|194758.6|194633.6|194754.8|194629.8|194758.6|194633.6|194751.4|194626.4|6
1728501690000|2024-10-09 19:21:30|194759.7|194634.7|194755|194630|194759.7|194634.7|194754.8|194629.8|3
1728501700000|2024-10-09 19:21:40|194759.7|194634.7|194759.6|194634.6|194759.7|194634.7|194759.3|194634.3|3
1728501710000|2024-10-09 19:21:50|194759.2|194634.2|194759.2|194634.2|194759.2|194634.2|194759.2|194634.2|1
1728501720000|2024-10-09 19:22:00|194757.9|194632.9|194750.9|194625.9|194757.9|194632.9|194750.9|194625.9|6
1728501730000|2024-10-09 19:22:10|194745.7|194620.7|194727.4|194602.4|194749.6|194624.6|194727.4|194602.4|8
1728501740000|2024-10-09 19:22:20|194730.1|194605.1|194697.5|194647.5|194746|194654.6|194688.4|194592.8|25
1728501750000|2024-10-09 19:22:30|194697.3|194647.3|194746.5|194621.5|194746.7|194650.6|194693.7|194621.5|12
1728501760000|2024-10-09 19:22:40|194746.7|194621.7|194746.7|194621.7|194751.9|194648.3|194695.8|194619.8|12
1728501770000|2024-10-09 19:22:50|194747|194622|194708.4|194658.4|194752.9|194669.6|194701.1|194620.4|14
1728501780000|2024-10-09 19:23:00|194738|194613|194710.6|194660.6|194738|194660.6|194710.6|194613|2
1728501790000|2024-10-09 19:23:10|194700.5|194650.5|194699.9|194649.9|194702.6|194652.6|194699.9|194649.9|3
1728501800000|2024-10-09 19:23:20|194709.8|194659.8|194788.6|194663.6|194789.8|194697.9|194709.8|194640.9|26
1728501810000|2024-10-09 19:23:30|194788.1|194663.1|194787.2|194662.2|194792.4|194690.7|194740.7|194660.3|23
1728501820000|2024-10-09 19:23:40|194787|194662|194787.5|194662.5|194788.3|194663.3|194784|194659|15
1728501830000|2024-10-09 19:23:50|194788|194663|194779.8|194654.8|194788|194705.6|194729.5|194651.4|11
1728501840000|2024-10-09 19:24:00|194755.5|194705.5|194779.8|194654.8|194779.8|194705.5|194752.1|194653.1|12
1728501850000|2024-10-09 19:24:10|194778.4|194653.4|194741.5|194691.5|194791.9|194714.5|194739.5|194645.1|22
1728501860000|2024-10-09 19:24:20|194791.5|194666.5|194740.5|194690.5|194791.5|194691.5|194740.5|194665.3|11
1728501870000|2024-10-09 19:24:30|194790.5|194665.5|194803.6|194678.6|194807.1|194705.6|194753.4|194665.5|16
1728501880000|2024-10-09 19:24:40|194801.3|194676.3|194795.7|194670.7|194805.2|194727.6|194755.6|194670.1|23
1728501890000|2024-10-09 19:24:50|194794.6|194669.6|194790.9|194665.9|194796|194671|194783.3|194658.3|15
1728501900000|2024-10-09 19:25:00|194790.5|194665.5|194788.1|194663.1|194796.2|194706.4|194729.3|194640.4|26
1728501910000|2024-10-09 19:25:10|194758.5|194708.5|194748.5|194698.5|194797.6|194708.6|194745.6|194645.9|27
1728501920000|2024-10-09 19:25:20|194774.8|194649.8|194776.6|194651.6|194782.3|194701.4|194751.4|194649.8|12
1728501930000|2024-10-09 19:25:30|194778.4|194653.4|194775|194650|194780.3|194655.3|194775|194650|4
1728501940000|2024-10-09 19:25:40|194777.5|194652.5|194778.3|194653.3|194783.8|194658.8|194767.9|194642.9|16
1728501950000|2024-10-09 19:25:50|194778.8|194653.8|194773.6|194648.6|194782.9|194654.1|194773.4|194648.4|12
1728501960000|2024-10-09 19:26:00|194778.4|194653.4|194783.7|194658.7|194785.7|194660.7|194769.9|194644.9|10
1728501970000|2024-10-09 19:26:10|194779.3|194654.3|194783.9|194658.9|194784.3|194684.4|194728.5|194654.3|7
1728501980000|2024-10-09 19:26:20|194733.8|194683.8|194783.9|194658.9|194795.2|194683.8|194733.8|194654.9|12
1728501990000|2024-10-09 19:26:30|194783.4|194658.4|194813|194763|194837.3|194787.3|194736.4|194658.4|18
1728502000000|2024-10-09 19:26:40|194852.8|194727.8|194854.1|194729.1|194854.2|194729.2|194832.2|194707.2|19
1728502010000|2024-10-09 19:26:50|194854|194729|194841|194716|194854.7|194729.7|194840.9|194715.9|9
1728502020000|2024-10-09 19:27:00|194840.9|194715.9|194858.8|194733.8|194858.8|194774.2|194817|194697.5|14
1728502030000|2024-10-09 19:27:10|194858.9|194733.9|194890.4|194765.4|194890.4|194765.4|194858.9|194733.9|23
1728502040000|2024-10-09 19:27:20|194881.6|194756.6|194873.8|194748.8|194881.6|194756.6|194873.6|194748.6|11
1728502050000|2024-10-09 19:27:30|194881.6|194756.6|194874.1|194749.1|194881.6|194756.6|194873.6|194748.6|8
1728502060000|2024-10-09 19:27:40|194881.6|194756.6|194859.3|194734.3|194882.3|194757.3|194859.3|194734.3|12
1728502070000|2024-10-09 19:27:50|194844|194719|194849.6|194724.6|194854.2|194729.2|194837.8|194712.8|10
1728502080000|2024-10-09 19:28:00|194847.3|194722.3|194826.7|194701.7|194854|194729|194826.7|194701.7|15
1728502090000|2024-10-09 19:28:10|194825.7|194700.7|194824.4|194699.4|194829.1|194704.1|194824.4|194699.4|3
1728502100000|2024-10-09 19:28:20|194829|194704|194851.4|194726.4|194868.2|194743.2|194829|194704|15
1728502110000|2024-10-09 19:28:30|194854.6|194729.6|194808.9|194758.9|194855.1|194758.9|194800|194729.6|5
1728502120000|2024-10-09 19:28:40|194843.6|194718.6|194843.6|194718.6|194846.6|194721.6|194843.5|194718.5|6
1728502130000|2024-10-09 19:28:50|194843.5|194718.5|194843.6|194718.6|194843.6|194718.6|194843.5|194718.5|4
1728502140000|2024-10-09 19:29:00|194843.5|194718.5|194843.6|194718.6|194846.6|194721.6|194843.5|194718.5|8
1728502150000|2024-10-09 19:29:10|194839.2|194711|194839.2|194704|194839.2|194711|194839.2|194704|7
1728502160000|2024-10-09 19:29:20|194841.4|194716.4|194836.5|194711.5|194850.7|194719.1|194836.5|194711.5|10
1728502170000|2024-10-09 19:29:30|194845|194718.4|194844|194719|194845|194719.2|194844|194718.4|3
1728502180000|2024-10-09 19:29:40|194851.5|194724.9|194847.7|194722.7|194851.8|194725.3|194843.8|194718.8|6
1728502190000|2024-10-09 19:29:50|194839.1|194714.1|194867.4|194742.4|194874.4|194749.4|194839.1|194714.1|7
1728502200000|2024-10-09 19:30:00|194873.5|194748.5|194862.7|194737.7|194873.5|194748.5|194856.1|194731.1|10
1728502210000|2024-10-09 19:30:10|194862.6|194737.6|194862.4|194737.4|194873|194748|194862.4|194737.4|11
1728502220000|2024-10-09 19:30:20|194862.2|194737.2|194854.1|194729.1|194862.2|194737.2|194842.7|194717.7|8
1728502230000|2024-10-09 19:30:30|194848.1|194723.1|194837.8|194712.8|194863.2|194738.2|194832.1|194707.1|11
1728502240000|2024-10-09 19:30:40|194837.7|194712.7|194838|194713|194842.1|194717.1|194831.4|194706.4|8
1728502250000|2024-10-09 19:30:50|194841.8|194716.8|194830|194705|194842.3|194717.3|194829|194704|15
1728502260000|2024-10-09 19:31:00|194829.9|194704.9|194834.9|194709.9|194845|194720|194829.9|194704.9|12
1728502270000|2024-10-09 19:31:10|194835.1|194710.1|194871.8|194746.8|194871.8|194746.8|194834.9|194709.9|6
1728502280000|2024-10-09 19:31:20|194862.1|194737.1|194864.3|194739.3|194879.5|194754.5|194855.1|194730.1|16
1728502290000|2024-10-09 19:31:30|194848.5|194723.5|194837.9|194712.9|194857.9|194732.9|194836.1|194711.1|21
1728502300000|2024-10-09 19:31:40|194841.8|194716.8|194851.6|194726.6|194863.9|194752.9|194802.9|194707.8|25
1728502310000|2024-10-09 19:31:50|194850|194725|194813.8|194763.8|194856.7|194771.4|194813|194725|11
1728502320000|2024-10-09 19:32:00|194819.3|194769.3|194815|194765|194822.7|194772.7|194813.8|194763.8|12
1728502330000|2024-10-09 19:32:10|194814.9|194764.9|194812.2|194762.2|194820.6|194770.6|194808.8|194758.8|16
1728502340000|2024-10-09 19:32:20|194812.4|194762.4|194813.5|194763.5|194840.3|194770|194812.4|194715.3|13
1728502350000|2024-10-09 19:32:30|194820|194770|194816.6|194766.6|194855.8|194781.9|194806.6|194720.2|16
1728502360000|2024-10-09 19:32:40|194822.2|194772.2|194842.9|194717.9|194842.9|194772.2|194805.2|194717.9|5
1728502370000|2024-10-09 19:32:50|194849.7|194724.7|194872.7|194747.7|194879.5|194779|194829|194724.7|10
1728502380000|2024-10-09 19:33:00|194879.3|194754.3|194875.3|194750.3|194879.3|194797.9|194847.9|194748.8|5
1728502390000|2024-10-09 19:33:10|194847.9|194797.9|194873.8|194748.8|194875.3|194797.9|194847.9|194747.1|6
1728502400000|2024-10-09 19:33:20|194878.2|194753.2|194875.1|194750.1|194879.1|194754.1|194873.6|194748.6|9
1728502410000|2024-10-09 19:33:30|194881.4|194756.4|194876|194751|194881.4|194756.4|194876|194751|2
1728502420000|2024-10-09 19:33:40|194875.1|194750.1|194875.1|194750.1|194881.7|194756.7|194875.1|194750.1|3
1728502430000|2024-10-09 19:33:50|194875.2|194750.2|194879.2|194754.2|194886.8|194761.8|194874.7|194749.7|6
1728502440000|2024-10-09 19:34:00|194875.7|194750.7|194879.2|194754.2|194879.2|194754.2|194875.7|194750.7|4
1728502450000|2024-10-09 19:34:10|194871.1|194746.1|194889.7|194764.7|194890.4|194765.4|194864.5|194739.5|12
1728502460000|2024-10-09 19:34:20|194884.1|194759.1|194881.5|194756.5|194884.5|194759.5|194881.5|194756.5|3
1728502470000|2024-10-09 19:34:30|194889.5|194764.5|194882.3|194757.3|194889.5|194764.5|194876.5|194751.5|8
1728502480000|2024-10-09 19:34:40|194878.6|194752.8|194881.9|194756.9|194882.3|194757.3|194878.6|194752.8|3
1728502490000|2024-10-09 19:34:50|194882.5|194757.5|194882.5|194757.5|194882.5|194757.5|194882.5|194757.5|1
1728502500000|2024-10-09 19:35:00|194879.1|194753.1|194849.7|194799.7|194879.1|194799.7|194849.7|194749.1|4
1728502510000|2024-10-09 19:35:10|194848.2|194798.2|194875|194750|194875|194798.4|194848.2|194750|3
1728502520000|2024-10-09 19:35:20|194879.9|194754.9|194799.2|194749.2|194879.9|194754.9|194799.2|194743.7|8
1728502530000|2024-10-09 19:35:30|194809.4|194759.4|194808.2|194758.2|194813.3|194763.3|194805.6|194755.6|8
1728502540000|2024-10-09 19:35:40|194809.5|194759.5|194809.4|194759.4|194813.7|194763.7|194796.2|194746.2|5
1728502550000|2024-10-09 19:35:50|194808.7|194758.7|194797|194747|194838.2|194758.7|194787.1|194712.9|16
1728502560000|2024-10-09 19:36:00|194845.9|194720.9|194721.6|194671.6|194845.9|194752.7|194719.6|194669.6|29
1728502570000|2024-10-09 19:36:10|194702.4|194652.4|194719.4|194669.4|194755.7|194680.8|194700|194614.2|21
1728502580000|2024-10-09 19:36:20|194722.9|194672.9|194722.5|194597.5|194768|194678|194690.4|194595.6|27
1728502590000|2024-10-09 19:36:30|194725.3|194600.3|194751.3|194626.3|194760.1|194635.1|194722.6|194597.6|11
1728502600000|2024-10-09 19:36:40|194751.8|194626.8|194763.7|194638.7|194763.7|194638.7|194751.6|194626.6|15
1728502610000|2024-10-09 19:36:50|194764|194639|194757.4|194632.4|194764|194639|194755.8|194630.8|7
1728502620000|2024-10-09 19:37:00|194757.9|194632.9|194741.5|194616.5|194758.2|194633.2|194741.1|194616.1|27
1728502630000|2024-10-09 19:37:10|194748.8|194623.8|194729.9|194604.9|194748.8|194623.8|194729.9|194604.9|26
1728502640000|2024-10-09 19:37:20|194730.6|194605.6|194728.8|194603.8|194732.1|194607.1|194728.1|194603.1|9
1728502650000|2024-10-09 19:37:30|194730.8|194605.8|194721.5|194596.5|194730.9|194625.6|194675.6|194595.8|17
1728502660000|2024-10-09 19:37:40|194723.6|194598.6|194729|194604|194730.5|194605.5|194723.4|194598.4|15
1728502670000|2024-10-09 19:37:50|194734.3|194609.3|194726.6|194601.6|194740.7|194615.7|194726.6|194601.6|15
1728502680000|2024-10-09 19:38:00|194727.6|194602.6|194737.8|194612.8|194743.9|194618.9|194727.6|194602.6|23
1728502690000|2024-10-09 19:38:10|194737.4|194612.4|194761.9|194636.9|194761.9|194636.9|194737.4|194612.4|9
1728502700000|2024-10-09 19:38:20|194764.9|194639.9|194761.7|194636.7|194782.8|194657.8|194758.6|194633.6|17
1728502710000|2024-10-09 19:38:30|194761.5|194636.5|194760.5|194635.5|194761.5|194636.5|194757.7|194632.7|11
1728502720000|2024-10-09 19:38:40|194761|194636|194761.2|194636.2|194761.2|194636.2|194758.3|194633.3|13
1728502730000|2024-10-09 19:38:50|194761.9|194636.9|194765.6|194640.6|194768.2|194643.2|194760.1|194635.1|23
1728502740000|2024-10-09 19:39:00|194766|194641|194774.3|194649.3|194775.1|194650.1|194766|194641|15
1728502750000|2024-10-09 19:39:10|194773.9|194648.9|194773.2|194648.2|194773.9|194648.9|194770.8|194645.8|8
1728502760000|2024-10-09 19:39:20|194772.6|194647.6|194770.4|194645.4|194772.6|194647.6|194769.9|194644.9|8
1728502770000|2024-10-09 19:39:30|194772.2|194647.2|194796.8|194746.8|194804.6|194754.6|194772.2|194647.2|13
1728502780000|2024-10-09 19:39:40|194794.3|194744.3|194818.9|194693.9|194822.5|194744.3|194771.6|194688|11
1728502790000|2024-10-09 19:39:50|194818.3|194693.3|194822|194697|194827.7|194720.8|194770.8|194693.3|8
1728502800000|2024-10-09 19:40:00|194794.1|194744.1|194820.5|194695.5|194820.7|194744.1|194794.1|194686.2|38
1728502810000|2024-10-09 19:40:10|194820.4|194695.4|194813.3|194688.3|194821.1|194696.1|194797.2|194672.2|33
1728502820000|2024-10-09 19:40:20|194812.9|194687.9|194829.2|194704.2|194832.5|194707.5|194809.6|194684.6|10
1728502830000|2024-10-09 19:40:30|194794.4|194744.4|194795.4|194745.4|194795.4|194745.4|194794.4|194744.4|5
1728502840000|2024-10-09 19:40:40|194795|194745|194795.1|194745.1|194824.1|194752.1|194793.5|194697.7|13
1728502850000|2024-10-09 19:40:50|194797.1|194747.1|194823|194698|194823|194747.1|194773.2|194698|4
1728502860000|2024-10-09 19:41:00|194773.2|194723.2|194822.2|194697.2|194823|194723.6|194773.2|194695.6|31
1728502870000|2024-10-09 19:41:10|194820.9|194695.9|194822.4|194697.4|194822.9|194697.9|194820.8|194695.8|15
1728502880000|2024-10-09 19:41:20|194820.8|194695.8|194821.7|194696.7|194827.9|194722.8|194770.9|194695.5|20
1728502890000|2024-10-09 19:41:30|194822.1|194697.1|194762.2|194637.2|194822.1|194730.5|194714.6|194633.1|20
1728502900000|2024-10-09 19:41:40|194760.6|194635.6|194766.5|194641.5|194766.7|194697.6|194747.6|194634.4|13
1728502910000|2024-10-09 19:41:50|194765.3|194640.3|194769|194644|194774.6|194702.5|194752.5|194638.5|10
1728502920000|2024-10-09 19:42:00|194768.2|194643.2|194766.8|194641.8|194768.6|194643.6|194761|194636|18
1728502930000|2024-10-09 19:42:10|194766.7|194641.7|194763.9|194638.9|194768.6|194679.6|194718.7|194638.9|6
1728502940000|2024-10-09 19:42:20|194761.4|194636.4|194795.6|194670.6|194806.6|194681.6|194761.4|194636.4|10
1728502950000|2024-10-09 19:42:30|194793.6|194668.6|194790.8|194665.8|194797.3|194672.3|194785.4|194660.4|16
1728502960000|2024-10-09 19:42:40|194792.8|194667.8|194794.1|194669.1|194801.4|194724|194774|194665.9|19
1728502970000|2024-10-09 19:42:50|194793.7|194668.7|194800.5|194675.5|194800.5|194675.5|194793.7|194668.7|9
1728502980000|2024-10-09 19:43:00|194798.8|194673.8|194804.2|194679.2|194804.5|194726.8|194765.2|194670.2|24
1728502990000|2024-10-09 19:43:10|194803.6|194678.6|194800.8|194675.8|194804.1|194679.1|194800.3|194675.3|8
1728503000000|2024-10-09 19:43:20|194801.1|194676.1|194806.2|194681.2|194810.8|194685.8|194800.8|194675.8|12
1728503010000|2024-10-09 19:43:30|194805.7|194680.7|194805.7|194680.7|194805.7|194680.7|194805.7|194680.7|1
1728503020000|2024-10-09 19:43:40|194805|194680|194800.9|194675.9|194810.2|194685.2|194799.6|194674.6|13
1728503030000|2024-10-09 19:43:50|194797.8|194672.8|194761.3|194711.3|194797.8|194716|194761.3|194669.6|8
1728503040000|2024-10-09 19:44:00|194768.7|194718.7|194765.5|194715.5|194768.7|194718.7|194750.5|194700.5|6
1728503050000|2024-10-09 19:44:10|194764.1|194714.1|194770.9|194720.9|194771.6|194721.6|194764.1|194714.1|6
1728503060000|2024-10-09 19:44:20|194766.7|194716.7|194826.9|194701.9|194832.6|194750.7|194766.7|194701.4|9
1728503070000|2024-10-09 19:44:30|194827.5|194702.5|194827.4|194702.4|194828.7|194719.9|194769.9|194697.4|10
1728503080000|2024-10-09 19:44:40|194824.9|194699.9|194824.6|194699.6|194827.9|194747.3|194776.1|194696.9|16
1728503090000|2024-10-09 19:44:50|194824.9|194699.9|194805.4|194755.4|194827.6|194755.4|194805.4|194699.4|8
1728503100000|2024-10-09 19:45:00|194800.2|194750.2|194799.6|194749.6|194837|194750.3|194799.6|194708.8|6
1728503110000|2024-10-09 19:45:10|194843.3|194718.3|194836.7|194711.7|194843.3|194718.3|194836.7|194711.7|2
1728503120000|2024-10-09 19:45:20|194837|194712|194837|194712|194837|194712|194837|194712|1
1728503130000|2024-10-09 19:45:30|194841.7|194716.7|194827.4|194702.4|194841.7|194716.7|194827.4|194702.4|3
1728503140000|2024-10-09 19:45:40|194835.4|194710.4|194828.9|194703.9|194835.4|194710.4|194828.9|194703.9|2
1728503150000|2024-10-09 19:45:50|194830.8|194705.8|194834.6|194709.6|194834.6|194709.6|194830.8|194705.8|2
1728503160000|2024-10-09 19:46:00|194835.3|194710.3|194834.1|194709.1|194835.3|194710.3|194833.2|194708.2|3
1728503170000|2024-10-09 19:46:10|194833.7|194708.7|194834.2|194709.2|194834.2|194709.2|194829.2|194704.2|7
1728503180000|2024-10-09 19:46:20|194840.1|194715.1|194832.2|194707.2|194841.2|194716.2|194830.3|194705.3|10
1728503190000|2024-10-09 19:46:30|194833.3|194708.3|194841.2|194716.2|194843.8|194718.8|194833.3|194708.3|5
1728503200000|2024-10-09 19:46:40|194844.8|194719.8|194842.1|194717.1|194844.8|194719.8|194842.1|194717.1|2
1728503210000|2024-10-09 19:46:50|194844.3|194719.3|194839.5|194714.5|194844.7|194719.7|194837.9|194712.9|9
1728503220000|2024-10-09 19:47:00|194838|194713|194842.5|194717.5|194842.6|194717.6|194838|194713|7
1728503230000|2024-10-09 19:47:10|194842.4|194717.4|194842.4|194717.4|194842.4|194717.4|194842.4|194717.4|1
1728503240000|2024-10-09 19:47:20|194844.6|194719.6|194842.8|194717.8|194844.6|194719.6|194842.8|194717.8|2
1728503260000|2024-10-09 19:47:40|194845|194720|194843.4|194718.4|194845|194720|194843.4|194718.4|2
1728503270000|2024-10-09 19:47:50|194845.5|194720.5|194843.9|194718.9|194846.3|194721.3|194842.7|194717.7|7
1728503290000|2024-10-09 19:48:10|194846.1|194721.1|194844.1|194719.1|194846.1|194721.1|194844.1|194719.1|2
1728503310000|2024-10-09 19:48:30|194842.7|194717.7|194842|194717|194842.7|194717.7|194842|194717|2
1728503320000|2024-10-09 19:48:40|194843.4|194718.4|194843.4|194718.4|194843.4|194718.4|194843.4|194718.4|1
1728503330000|2024-10-09 19:48:50|194842|194717|194828.5|194703.5|194842|194717|194827.3|194702.3|5
1728503340000|2024-10-09 19:49:00|194826.8|194701.8|194829.4|194704.4|194835.5|194710.5|194826.8|194701.8|17
1728503350000|2024-10-09 19:49:10|194836.8|194711.8|194839.1|194714.1|194839.1|194714.1|194829.7|194704.7|19
1728503360000|2024-10-09 19:49:20|194832.2|194707.2|194831.3|194706.3|194840.2|194715.2|194830.1|194705.1|7
1728503370000|2024-10-09 19:49:30|194842.1|194717.1|194814.7|194689.7|194842.1|194729.2|194774|194689.7|6
1728503380000|2024-10-09 19:49:40|194814.1|194689.1|194817.1|194692.1|194817.6|194692.6|194813.5|194688.5|14
1728503390000|2024-10-09 19:49:50|194817.8|194692.8|194814.9|194689.9|194825.8|194737.5|194771.7|194689.3|25
1728503400000|2024-10-09 19:50:00|194812.6|194687.6|194812.5|194687.5|194815.5|194734.8|194784.8|194687.2|11
1728503410000|2024-10-09 19:50:10|194812.4|194687.4|194786.1|194736.1|194830.6|194741.5|194785.5|194687.4|10
1728503420000|2024-10-09 19:50:20|194784.8|194734.8|194784.2|194734.2|194797.9|194747.9|194783.6|194733.6|9
1728503430000|2024-10-09 19:50:30|194789.1|194739.1|194783.9|194733.9|194789.1|194739.1|194783.9|194733.9|2
1728503440000|2024-10-09 19:50:40|194789.1|194739.1|194783|194733|194789.1|194739.1|194783|194733|3
1728503450000|2024-10-09 19:50:50|194789|194739|194815.1|194690.1|194815.1|194739|194785.1|194687.8|5
1728503470000|2024-10-09 19:51:10|194814.5|194689.5|194840.9|194715.9|194844.2|194719.2|194760.6|194689.5|11
1728503480000|2024-10-09 19:51:20|194841.2|194716.2|194828.5|194778.5|194853.1|194785.1|194807.3|194716.2|10
1728503490000|2024-10-09 19:51:30|194854.8|194729.8|194879.8|194754.8|194881.7|194786.3|194836.3|194729.8|7
1728503500000|2024-10-09 19:51:40|194884|194759|194917.9|194792.9|194919.7|194794.7|194884|194759|6
1728503510000|2024-10-09 19:51:50|194919.4|194794.4|194920.6|194795.6|194922.4|194797.4|194914.4|194789.4|9
1728503520000|2024-10-09 19:52:00|194914.3|194789.3|194918.9|194793.9|194922.7|194797.7|194914.3|194789.3|12
1728503530000|2024-10-09 19:52:10|194920.5|194795.5|194920.5|194795.5|194920.5|194795.5|194920.5|194795.5|1
1728503540000|2024-10-09 19:52:20|194925.6|194800.6|194924.6|194799.6|194926.4|194801.4|194924.6|194799.6|3
1728503550000|2024-10-09 19:52:30|194925.6|194800.6|194925.6|194800.6|194925.6|194800.6|194925.6|194800.6|1
1728503560000|2024-10-09 19:52:40|194923.5|194798.5|194925.1|194800.1|194925.1|194800.1|194923.5|194798.5|2
1728503570000|2024-10-09 19:52:50|194925|194800|194925|194800|194925|194800|194925|194800|1
1728503580000|2024-10-09 19:53:00|194922.8|194797.8|194926.3|194801.3|194927.2|194802.2|194922.6|194797.6|8
1728503590000|2024-10-09 19:53:10|194922.6|194797.6|194963.3|194913.3|194989.6|194913.3|194902.4|194797.4|7
1728503600000|2024-10-09 19:53:20|194960.3|194910.3|195019.7|194894.7|195019.8|194937.5|194960.3|194876.8|35
1728503610000|2024-10-09 19:53:30|195009.9|194884.9|195009.7|194884.7|195029.3|194904.3|195009.7|194884.7|16
1728503620000|2024-10-09 19:53:40|195015.7|194890.7|194950.6|194825.6|195015.7|194890.7|194947.3|194822.3|16
1728503630000|2024-10-09 19:53:50|194955.4|194830.4|194929.7|194804.7|194957|194832|194927.6|194802.6|20
1728503640000|2024-10-09 19:54:00|194934.7|194809.7|194944.9|194819.9|194944.9|194819.9|194928.3|194803.3|12
1728503650000|2024-10-09 19:54:10|194943|194818|194939.4|194814.4|194948.6|194823.6|194933.4|194808.4|11
1728503660000|2024-10-09 19:54:20|194931.4|194806.4|194902.7|194777.7|194936.6|194819|194869|194771.2|11
1728503670000|2024-10-09 19:54:30|194900.3|194775.3|194892.5|194767.5|194917.4|194792.4|194880.6|194755.6|21
1728503680000|2024-10-09 19:54:40|194896.8|194771.8|194902.8|194777.8|194903.6|194778.6|194896.8|194771.8|4
1728503690000|2024-10-09 19:54:50|194901.4|194776.4|194899.9|194774.9|194901.4|194776.4|194893.1|194768.1|3
1728503700000|2024-10-09 19:55:00|194902.8|194777.8|194918.5|194793.5|194919.7|194794.7|194900.2|194775.2|11
1728503710000|2024-10-09 19:55:10|194915|194790|194903.3|194778.3|194915|194790|194897.4|194772.4|5
1728503720000|2024-10-09 19:55:20|194902.3|194777.3|194901.2|194776.2|194902.3|194777.3|194901.2|194776.2|2
1728503730000|2024-10-09 19:55:30|194902.5|194777.5|194901|194776|194902.5|194777.5|194896.1|194771.1|6
1728503740000|2024-10-09 19:55:40|194896.8|194771.8|194901.1|194776.1|194902.5|194777.5|194896.8|194771.8|4
1728503750000|2024-10-09 19:55:50|194901.8|194776.8|194901.8|194776.8|194901.8|194776.8|194901.8|194776.8|1
1728503760000|2024-10-09 19:56:00|194900.9|194775.9|194900.7|194775.7|194900.9|194775.9|194900.7|194775.7|2
1728503770000|2024-10-09 19:56:10|194894.8|194769.8|194905.7|194780.7|194907|194782|194894.8|194769.8|6
1728503780000|2024-10-09 19:56:20|194896.1|194771.1|194944|194819|194947.6|194822.6|194832.4|194738.2|24
1728503790000|2024-10-09 19:56:30|194944.9|194819.9|194969.4|194844.4|194981.8|194856.8|194944.9|194819.9|16
1728503800000|2024-10-09 19:56:40|194973.1|194848.1|194941.6|194816.6|194973.1|194848.1|194935.7|194810.7|7
1728503810000|2024-10-09 19:56:50|194944.3|194819.3|194925.7|194800.7|194945|194820|194925.7|194800.7|18
1728503820000|2024-10-09 19:57:00|194939.3|194814.3|194977.9|194852.9|194988.8|194863.8|194939.3|194814.3|14
1728503830000|2024-10-09 19:57:10|194977.3|194852.3|194972.5|194847.5|194978.1|194853.1|194972.5|194847.5|8
1728503840000|2024-10-09 19:57:20|194974.4|194849.4|194981.7|194856.7|194981.8|194856.8|194971.5|194846.5|9
1728503850000|2024-10-09 19:57:30|194979.9|194854.9|194973.7|194848.7|194979.9|194854.9|194969.5|194844.5|4
1728503860000|2024-10-09 19:57:40|194973.6|194848.6|194973.6|194848.6|194973.6|194848.6|194973.6|194848.6|1
1728503880000|2024-10-09 19:58:00|194968.4|194843.4|194974|194849|194974.5|194849.5|194968.4|194843.4|5
1728503900000|2024-10-09 19:58:20|194969.4|194844.4|194953.2|194828.2|194971.7|194846.7|194944.3|194819.3|16
1728503910000|2024-10-09 19:58:30|194944.6|194819.6|194951.5|194826.5|194953.4|194828.4|194940.7|194815.7|20
1728503920000|2024-10-09 19:58:40|194944.7|194819.7|194947.2|194822.2|194952.1|194827.1|194927.3|194802.3|11
1728503930000|2024-10-09 19:58:50|194934|194809|194933.9|194808.9|194934|194809|194933.6|194808.6|3
1728503940000|2024-10-09 19:59:00|194926.2|194801.2|194944.2|194819.2|194947.5|194822.5|194926.2|194801.2|17
1728503950000|2024-10-09 19:59:10|194947|194822|194928.8|194803.8|194947|194846.1|194885.9|194803.8|15
1728503960000|2024-10-09 19:59:20|194892.3|194842.3|194909|194859|194945.7|194859|194881.6|194803|21
1728503970000|2024-10-09 19:59:30|194893.2|194843.2|194891.4|194841.4|194945.6|194860|194889.9|194803.1|25
1728503980000|2024-10-09 19:59:40|194890.8|194840.8|194891.5|194841.5|194941.9|194860.2|194888.8|194803.3|24
1728503990000|2024-10-09 19:59:50|194894.2|194844.2|194942.2|194817.2|194942.2|194868.2|194884.6|194803.2|22
1728504000000|2024-10-09 20:00:00|194892.5|194842.5|194939.1|194814.1|194940.1|194869.7|194892.5|194797.7|18
1728504010000|2024-10-09 20:00:10|194939.2|194814.2|194927.9|194802.9|194939.2|194814.2|194922.4|194797.4|4
1728504020000|2024-10-09 20:00:20|194927.4|194802.4|194927.4|194802.4|194927.4|194802.4|194927.4|194802.4|1
1728504030000|2024-10-09 20:00:30|194930.3|194805.3|194939|194814|194939|194814|194930.3|194805.3|4
1728504040000|2024-10-09 20:00:40|194938.4|194813.4|194938.6|194813.6|194938.6|194813.6|194938|194813|3
1728504050000|2024-10-09 20:00:50|194939.1|194814.1|194937.9|194812.9|194939.1|194814.1|194937.9|194812.9|3
1728504060000|2024-10-09 20:01:00|194939.2|194814.2|194963.7|194838.7|194966.9|194841.9|194939.2|194814.2|17
1728504070000|2024-10-09 20:01:10|194964.1|194839.1|194960.3|194835.3|194967|194842|194960.1|194835.1|11
1728504080000|2024-10-09 20:01:20|194962|194837|194959.4|194834.4|194967.9|194842.9|194958.5|194833.5|11
1728504090000|2024-10-09 20:01:30|194960.4|194835.4|194959.6|194834.6|194964|194839|194959|194834|4
1728504100000|2024-10-09 20:01:40|194964.2|194839.2|194965.8|194840.8|194965.8|194840.8|194959.6|194834.6|6
1728504110000|2024-10-09 20:01:50|194960.8|194835.8|194963.6|194838.6|194967.6|194842.6|194960.8|194835.8|9
1728504120000|2024-10-09 20:02:00|194969.5|194844.5|194964|194839|194969.5|194844.5|194963.4|194838.4|7
1728504130000|2024-10-09 20:02:10|194965.6|194840.6|194963.8|194838.8|194965.6|194840.6|194962.6|194837.6|9
1728504140000|2024-10-09 20:02:20|194962.9|194837.9|194965.4|194840.4|194971.9|194846.9|194962.9|194837.9|11
1728504150000|2024-10-09 20:02:30|194963.4|194838.4|194958.4|194833.4|194963.4|194838.4|194958.4|194833.4|7
1728504160000|2024-10-09 20:02:40|194964.3|194839.3|194958.2|194833.2|194964.3|194839.3|194957.2|194832.2|8
1728504170000|2024-10-09 20:02:50|194963.8|194838.8|194962.8|194837.8|194968.4|194843.4|194962.8|194837.8|4
1728504180000|2024-10-09 20:03:00|194965.4|194840.4|194965.9|194840.9|194965.9|194840.9|194960.2|194835.2|9
1728504190000|2024-10-09 20:03:10|194963.6|194838.6|194963|194838|194963.6|194838.6|194960|194835|4
1728504200000|2024-10-09 20:03:20|194966.7|194841.7|194955.7|194830.7|194966.7|194841.7|194953.7|194828.7|17
1728504210000|2024-10-09 20:03:30|194956.4|194831.4|194960.4|194835.4|194960.7|194835.7|194955.7|194830.7|11
1728504220000|2024-10-09 20:03:40|194961.3|194836.3|194961.6|194836.6|194966.8|194841.8|194960.7|194835.7|6
1728504230000|2024-10-09 20:03:50|194960.7|194835.7|194953.2|194828.2|194960.7|194835.7|194924.7|194799.7|17
1728504240000|2024-10-09 20:04:00|194955|194830|194957.9|194832.9|194964|194839|194953.7|194828.7|22
1728504250000|2024-10-09 20:04:10|194958.1|194833.1|194955|194830|194958.1|194833.1|194954.2|194829.2|12
1728504260000|2024-10-09 20:04:20|194956.6|194831.6|194942.4|194817.4|194957.6|194832.6|194941.8|194816.8|17
1728504270000|2024-10-09 20:04:30|194943.7|194818.7|194941.2|194816.2|194945.6|194820.6|194941.2|194816.2|18
1728504280000|2024-10-09 20:04:40|194941.9|194816.9|194940.9|194815.9|194941.9|194816.9|194938.2|194813.2|5
1728504290000|2024-10-09 20:04:50|194938.9|194813.9|194935.1|194810.1|194939.7|194814.7|194930.9|194805.9|5
1728504300000|2024-10-09 20:05:00|194931|194806|194916.1|194791.1|194931|194806|194909.6|194784.6|12
1728504310000|2024-10-09 20:05:10|194919.1|194794.1|194918.7|194793.7|194919.8|194794.8|194915|194790|8
1728504320000|2024-10-09 20:05:20|194916.3|194791.3|194893.9|194768.9|194921.4|194796.4|194890.6|194765.6|14
1728504330000|2024-10-09 20:05:30|194894.6|194769.6|194894.6|194769.6|194899.1|194774.1|194883.6|194758.6|10
1728504340000|2024-10-09 20:05:40|194887.3|194762.3|194850.5|194725.5|194893.6|194768.6|194845.2|194720.2|24
1728504350000|2024-10-09 20:05:50|194851.2|194726.2|194923.2|194798.2|194923.6|194798.6|194850.4|194725.4|15
1728504360000|2024-10-09 20:06:00|194914.2|194789.2|194917.3|194792.3|194917.3|194792.3|194914.2|194789.2|5
1728504370000|2024-10-09 20:06:10|194916.5|194791.5|194916.5|194791.5|194916.5|194791.5|194916.5|194791.5|1
1728504380000|2024-10-09 20:06:20|194916.6|194791.6|194915.7|194790.7|194921.5|194796.5|194913.4|194788.4|7
1728504390000|2024-10-09 20:06:30|194914.4|194789.4|194914.4|194789.4|194914.4|194789.4|194914.4|194789.4|1
1728504400000|2024-10-09 20:06:40|194914.3|194789.3|194914.3|194789.3|194914.3|194789.3|194914.3|194789.3|1
1728504410000|2024-10-09 20:06:50|194915.4|194790.4|194961.5|194741.3|194961.5|194790.4|194914.5|194741.3|8
1728504420000|2024-10-09 20:07:00|194960.4|194744.6|194919.3|194794.3|194960.4|194798.5|194906.4|194744.6|16
1728504430000|2024-10-09 20:07:10|194918.7|194793.7|194919.5|194794.5|194919.5|194794.5|194918.7|194793.7|3
1728504440000|2024-10-09 20:07:20|194906.1|194781.1|194883.2|194758.2|194906.1|194781.1|194881.8|194756.8|14
1728504450000|2024-10-09 20:07:30|194889.1|194764.1|194881.9|194756.9|194889.1|194764.1|194876.6|194751.6|13
1728504460000|2024-10-09 20:07:40|194879.7|194754.7|194887.7|194762.7|194900.9|194775.9|194877.5|194752.5|14
1728504470000|2024-10-09 20:07:50|194886.9|194761.9|194891.7|194766.7|194898.1|194773.1|194884.3|194759.3|11
1728504480000|2024-10-09 20:08:00|194893.4|194768.4|194896.6|194771.6|194904.8|194779.8|194892.2|194767.2|23
1728504490000|2024-10-09 20:08:10|194897.7|194772.7|194897.9|194772.9|194898.5|194773.5|194897.6|194772.6|8
1728504500000|2024-10-09 20:08:20|194898.5|194773.5|194898.2|194773.2|194898.5|194773.5|194894.1|194769.1|5
1728504510000|2024-10-09 20:08:30|194896.9|194771.9|194897.4|194772.4|194898.5|194773.5|194895.7|194770.7|12
1728504520000|2024-10-09 20:08:40|194898|194773|194890.8|194765.8|194901.1|194776.1|194889.8|194764.8|13
1728504530000|2024-10-09 20:08:50|194892.9|194767.9|194887.8|194762.8|194892.9|194767.9|194885.7|194760.7|8
1728504540000|2024-10-09 20:09:00|194886|194761|194888.1|194763.1|194888.1|194763.1|194886|194761|2
1728504550000|2024-10-09 20:09:10|194891|194766|194890.3|194765.3|194892.6|194767.6|194888.7|194763.7|6
1728504560000|2024-10-09 20:09:20|194888.9|194763.9|194888|194763|194890.1|194765.1|194885.9|194760.9|9
1728504570000|2024-10-09 20:09:30|194889.8|194764.8|194889.6|194764.6|194890|194765|194888.2|194763.2|6
1728504580000|2024-10-09 20:09:40|194895.7|194770.7|194895|194770|194902.7|194777.7|194894|194769|16
1728504590000|2024-10-09 20:09:50|194896.6|194771.6|194896.5|194771.5|194904.5|194779.5|194894.3|194769.3|21
1728504600000|2024-10-09 20:10:00|194894.3|194769.3|194896.5|194771.5|194904.3|194779.3|194893.5|194768.5|10
1728504610000|2024-10-09 20:10:10|194896.8|194771.8|194896.3|194771.3|194901|194776|194893.9|194768.9|15
1728504620000|2024-10-09 20:10:20|194904.3|194779.3|194875.2|194750.2|194904.3|194779.3|194872.4|194747.4|23
1728504630000|2024-10-09 20:10:30|194871.8|194746.8|194872.3|194747.3|194877.3|194752.3|194868.7|194743.7|18
1728504640000|2024-10-09 20:10:40|194867.9|194742.9|194872.6|194747.6|194875.7|194750.7|194864.6|194739.6|33
1728504650000|2024-10-09 20:10:50|194864.2|194739.2|194871.4|194746.4|194874.9|194749.9|194864.2|194739.2|38
1728504660000|2024-10-09 20:11:00|194865|194740|194867.5|194742.5|194874.4|194749.4|194863.8|194738.8|34
1728504670000|2024-10-09 20:11:10|194870.8|194745.8|194864.6|194739.6|194873.2|194748.2|194864.5|194739.5|33
1728504680000|2024-10-09 20:11:20|194863.3|194738.3|194869.6|194744.6|194873.5|194748.5|194863.3|194738.3|15
1728504690000|2024-10-09 20:11:30|194866.4|194741.4|194878.2|194753.2|194885.2|194760.2|194866.4|194741.4|10
1728504700000|2024-10-09 20:11:40|194879.4|194754.4|194884.1|194759.1|194884.1|194759.1|194879.4|194754.4|2
1728504710000|2024-10-09 20:11:50|194890.3|194765.3|194883.5|194758.5|194890.3|194765.3|194881.4|194756.4|8
1728504720000|2024-10-09 20:12:00|194888.7|194763.7|194882|194757|194888.8|194763.8|194881.1|194756.1|7
1728504730000|2024-10-09 20:12:10|194889.1|194764.1|194881.7|194756.7|194889.1|194764.1|194879.9|194754.9|8
1728504740000|2024-10-09 20:12:20|194879.3|194754.3|194879.4|194754.4|194881.6|194756.6|194879.3|194754.3|3
1728504750000|2024-10-09 20:12:30|194881.6|194756.6|194879.6|194754.6|194888.6|194763.6|194879.6|194754.6|11
1728504760000|2024-10-09 20:12:40|194886.9|194761.9|194880.1|194755.1|194888.5|194763.5|194879.8|194754.8|11
1728504770000|2024-10-09 20:12:50|194879.8|194754.8|194880.1|194755.1|194890|194765|194879.8|194754.8|13
1728504780000|2024-10-09 20:13:00|194889.6|194764.6|194888.8|194763.8|194896.8|194771.8|194884.2|194759.2|18
1728504790000|2024-10-09 20:13:10|194889.6|194764.6|194885.5|194760.5|194892|194767|194884.3|194759.3|6
1728504800000|2024-10-09 20:13:20|194892.5|194767.5|194885.5|194760.5|194892.5|194767.5|194885.5|194760.5|2
1728504810000|2024-10-09 20:13:30|194884.7|194759.7|194886.9|194761.9|194888.1|194763.1|194884.7|194759.7|6
1728504820000|2024-10-09 20:13:40|194888.2|194763.2|194884.7|194759.7|194894.7|194769.7|194884.7|194759.7|5
1728504830000|2024-10-09 20:13:50|194886|194761|194886.3|194761.3|194886.3|194761.3|194883.1|194758.1|5
1728504840000|2024-10-09 20:14:00|194883.6|194758.6|194884|194759|194888.3|194763.3|194880.9|194755.9|9
1728504850000|2024-10-09 20:14:10|194881.6|194756.6|194881.7|194756.7|194888.4|194763.4|194879.1|194754.1|13
1728504860000|2024-10-09 20:14:20|194887.1|194762.1|194881.4|194756.4|194888.1|194763.1|194880.9|194755.9|8
1728504870000|2024-10-09 20:14:30|194888.9|194763.9|194883.5|194758.5|194889.2|194764.2|194880.8|194755.8|14
1728504880000|2024-10-09 20:14:40|194885.3|194760.3|194896.1|194771.1|194931.3|194806.3|194881.9|194756.9|31
1728504890000|2024-10-09 20:14:50|194901.7|194776.7|194896.1|194771.1|194903|194778|194892.8|194767.8|26
1728504900000|2024-10-09 20:15:00|194895.4|194770.4|194903.4|194778.4|194905.2|194780.2|194895.1|194770.1|33
1728504910000|2024-10-09 20:15:10|194899|194774|194890.8|194765.8|194907.2|194782.2|194887.6|194762.6|14
1728504920000|2024-10-09 20:15:20|194886.7|194761.7|194884.6|194759.6|194887.8|194762.8|194883.5|194758.5|12
1728504930000|2024-10-09 20:15:30|194884.1|194759.1|194884.5|194759.5|194885.3|194760.3|194883.2|194758.2|6
1728504950000|2024-10-09 20:15:50|194886.8|194761.8|194884|194759|194886.8|194761.8|194883.7|194758.7|5
1728504960000|2024-10-09 20:16:00|194880.9|194755.9|194877.1|194752.1|194880.9|194755.9|194875.9|194750.9|8
1728504970000|2024-10-09 20:16:10|194879.7|194754.7|194892.5|194767.5|194903.5|194778.5|194877.3|194752.3|11
1728504980000|2024-10-09 20:16:20|194897|194772|194891.4|194766.4|194900.7|194775.7|194890.2|194765.2|25
1728504990000|2024-10-09 20:16:30|194891.3|194766.3|194889.7|194764.7|194894.8|194769.8|194889.5|194764.5|10
1728505000000|2024-10-09 20:16:40|194891.1|194766.1|194875.8|194750.8|194894|194769|194874.8|194749.8|23
1728505010000|2024-10-09 20:16:50|194877.1|194752.1|194877.6|194752.6|194880.7|194755.7|194877|194752|7
1728505020000|2024-10-09 20:17:00|194872.1|194747.1|194882.5|194755.8|194882.5|194755.8|194869.3|194740.9|9
1728505040000|2024-10-09 20:17:20|194878.1|194751.8|194877.8|194751.7|194878.1|194751.8|194877.8|194751.7|2
1728505070000|2024-10-09 20:17:50|194917.7|194709.4|194917.7|194709.4|194917.7|194709.4|194917.7|194709.4|1
1728505080000|2024-10-09 20:18:00|194884.3|194759.3|194890.2|194765.2|194892.9|194767.9|194881.9|194756.9|9
1728505090000|2024-10-09 20:18:10|194883.2|194758.2|194884.2|194759.2|194889.1|194764.1|194882.8|194757.8|6
1728505100000|2024-10-09 20:18:20|194883.7|194758.7|194884.5|194759.5|194884.5|194759.5|194883.7|194758.7|3
1728505110000|2024-10-09 20:18:30|194883.6|194758.6|194884.8|194759.8|194888.8|194763.8|194883.6|194758.6|5
1728505120000|2024-10-09 20:18:40|194888.8|194763.8|194882.8|194757.8|194888.8|194763.8|194882.8|194757.8|4
1728505130000|2024-10-09 20:18:50|194883.5|194758.5|194891.6|194766.6|194897.9|194772.9|194883.5|194758.5|5
1728505140000|2024-10-09 20:19:00|194896.9|194771.9|194885.2|194760.2|194897|194772|194885.2|194760.2|7
1728505150000|2024-10-09 20:19:10|194885.8|194760.8|194889.2|194764.2|194898.6|194773.6|194884.2|194759.2|8
1728505160000|2024-10-09 20:19:20|194893.3|194768.3|194892.3|194767.3|194895.6|194770.6|194889.2|194764.2|7
1728505170000|2024-10-09 20:19:30|194889.2|194764.2|194890.9|194765.9|194895.6|194770.6|194889.2|194764.2|3
1728505180000|2024-10-09 20:19:40|194890.4|194765.4|194890.5|194765.5|194895.2|194770.2|194888.1|194763.1|8
1728505200000|2024-10-09 20:20:00|194887.3|194762.3|194885.7|194760.7|194887.3|194762.3|194881.3|194756.3|5
1728505210000|2024-10-09 20:20:10|194886.9|194761.9|194887.9|194762.9|194889.3|194764.3|194886.9|194761.9|5
1728505220000|2024-10-09 20:20:20|194888|194763|194886.3|194761.3|194888|194763|194886.3|194761.3|2
1728505230000|2024-10-09 20:20:30|194886|194761|194884.3|194759.3|194886|194761|194881.9|194756.9|3
1728505240000|2024-10-09 20:20:40|194879.5|194754.5|194884.7|194759.7|194884.9|194759.9|194879.5|194754.5|6
1728505250000|2024-10-09 20:20:50|194882.5|194757.5|194866.8|194741.8|194885.4|194760.4|194866.8|194741.8|5
1728505280000|2024-10-09 20:21:20|194868.6|194743.6|194870|194745|194870|194745|194868.6|194743.6|3
1728505310000|2024-10-09 20:21:50|194878.9|194723.9|194883.7|194735.1|194885.7|194735.1|194877.5|194723.9|6
1728505320000|2024-10-09 20:22:00|194874.2|194749.2|194874.1|194749.1|194874.2|194749.2|194871.5|194746.5|5
1728505330000|2024-10-09 20:22:10|194872.9|194747.9|194870.7|194745.7|194872.9|194747.9|194870.7|194745.7|2
1728505350000|2024-10-09 20:22:30|194873.9|194748.9|194880.5|194755.5|194880.5|194755.5|194873.9|194741.1|3
1728505360000|2024-10-09 20:22:40|194895.7|194770.7|194886.4|194761.4|194895.7|194770.7|194882.9|194757.9|28
1728505370000|2024-10-09 20:22:50|194885.7|194760.7|194879|194754|194892.5|194767.5|194879|194754|29
1728505380000|2024-10-09 20:23:00|194885.7|194760.7|194887.6|194762.6|194888.8|194763.8|194878.9|194753.9|26
1728505390000|2024-10-09 20:23:10|194887.9|194762.9|194885.4|194760.4|194887.9|194762.9|194879.7|194754.7|20
1728505400000|2024-10-09 20:23:20|194884.6|194759.6|194885.3|194760.3|194887.4|194762.4|194879.7|194754.7|23
1728505410000|2024-10-09 20:23:30|194887.6|194762.6|194893|194768|194898.8|194773.8|194880.2|194755.2|25
1728505430000|2024-10-09 20:23:50|194895.7|194770.7|194887|194762|194895.7|194770.7|194882.3|194757.3|15
1728505440000|2024-10-09 20:24:00|194886.9|194761.9|194885.1|194760.1|194888.3|194763.3|194878.1|194753.1|28
1728505450000|2024-10-09 20:24:10|194884.2|194759.2|194884.4|194759.4|194887|194762|194877.8|194752.8|25
1728505460000|2024-10-09 20:24:20|194877.9|194752.9|194887.4|194762.4|194888.3|194763.3|194877.4|194752.4|14
1728505470000|2024-10-09 20:24:30|194888.3|194763.3|194888.3|194763.3|194889.1|194764.1|194882.2|194757.2|21
1728505480000|2024-10-09 20:24:40|194883.1|194758.1|194885|194760|194888.8|194763.8|194882|194757|17
1728505490000|2024-10-09 20:24:50|194888.5|194763.5|194888.5|194763.5|194890.6|194765.6|194882.7|194757.7|24
1728505500000|2024-10-09 20:25:00|194881.9|194756.9|194888|194763|194889.6|194764.6|194880.5|194755.5|22
1728505510000|2024-10-09 20:25:10|194888.5|194763.5|194888.3|194763.3|194893.6|194768.6|194885.2|194760.2|20
1728505520000|2024-10-09 20:25:20|194888.7|194763.7|194917.5|194792.5|194923|194798|194888.2|194763.2|9
1728505530000|2024-10-09 20:25:30|194917.8|194792.8|194917.3|194792.3|194919.5|194794.5|194914.9|194789.9|9
1728505540000|2024-10-09 20:25:40|194922.3|194797.3|194916.5|194791.5|194922.3|194797.3|194916.4|194791.4|7
1728505550000|2024-10-09 20:25:50|194916.6|194791.6|194916.5|194791.5|194916.6|194791.6|194916.5|194791.5|2
1728505560000|2024-10-09 20:26:00|194916.7|194791.7|194917.4|194792.4|194918.9|194793.9|194916.5|194791.5|7
1728505570000|2024-10-09 20:26:10|194920.2|194795.2|194918|194793|194922.3|194797.3|194918|194793|5
1728505580000|2024-10-09 20:26:20|194917.2|194792.2|194916|194791|194919.8|194794.8|194913.7|194788.7|11
1728505590000|2024-10-09 20:26:30|194915.9|194790.9|194915.4|194790.4|194915.9|194790.9|194915.4|194790.4|2
1728505600000|2024-10-09 20:26:40|194915.9|194790.9|194915.9|194790.9|194915.9|194790.9|194915.9|194790.9|1
1728505610000|2024-10-09 20:26:50|194959|194751.7|194959|194751.7|194959|194751.7|194959|194751.7|1
1728505630000|2024-10-09 20:27:10|194957.6|194750.4|194918.3|194793.3|194957.6|194798.5|194916.6|194750.4|17
1728505640000|2024-10-09 20:27:20|194918.8|194793.8|194917.5|194792.5|194924|194799|194916.3|194791.3|19
1728505650000|2024-10-09 20:27:30|194916.6|194791.6|194923.4|194798.4|194924.9|194799.9|194915.8|194790.8|20
1728505660000|2024-10-09 20:27:40|194920.7|194795.7|194921|194796|194927.6|194802.6|194919.6|194794.6|16
1728505670000|2024-10-09 20:27:50|194928.6|194803.6|194925|194800|194928.6|194803.6|194916.9|194791.9|19
1728505680000|2024-10-09 20:28:00|194923|194798|194922.5|194797.5|194926.7|194801.7|194919.7|194794.7|17
1728505690000|2024-10-09 20:28:10|194922|194797|194919.7|194794.7|194926.7|194801.7|194918.3|194793.3|13
1728505700000|2024-10-09 20:28:20|194922.6|194797.6|194921.4|194796.4|194927.6|194802.6|194917.6|194792.6|13
1728505710000|2024-10-09 20:28:30|194914.3|194789.3|194925.7|194800.7|194930.5|194805.5|194914.3|194789.3|8
1728505740000|2024-10-09 20:29:00|194923.5|194798.5|194923.5|194798.5|194923.5|194798.5|194923.5|194798.5|1
1728505750000|2024-10-09 20:29:10|194923.9|194798.9|194923.9|194798.9|194923.9|194798.9|194923.9|194798.9|1
1728505760000|2024-10-09 20:29:20|194923.6|194798.6|194921|194796|194923.6|194798.6|194920.1|194795.1|3
1728505770000|2024-10-09 20:29:30|194920.8|194795.8|194922.6|194797.6|194928|194803|194920.8|194795.8|4
1728505790000|2024-10-09 20:29:50|194929.4|194804.4|194923.3|194798.3|194931.8|194806.8|194923.3|194798.3|5
1728505800000|2024-10-09 20:30:00|194931.7|194806.7|194924.2|194799.2|194931.7|194806.7|194924.2|194799.2|3
1728505810000|2024-10-09 20:30:10|194931.2|194806.2|194925|194800|194931.6|194806.6|194924.4|194799.4|6
1728505820000|2024-10-09 20:30:20|194931.1|194806.1|194925|194800|194931.6|194806.6|194924.6|194799.6|4
1728505830000|2024-10-09 20:30:30|194932.1|194807.1|194925.2|194800.2|194932.1|194807.1|194923.4|194798.4|6
1728505840000|2024-10-09 20:30:40|194924.6|194799.6|194925|194800|194933.5|194808.5|194923.2|194798.2|18
1728505850000|2024-10-09 20:30:50|194932|194807|194925.9|194800.9|194932.1|194807.1|194923.8|194798.8|14
1728505860000|2024-10-09 20:31:00|194927.1|194802.1|194935.6|194810.6|194942.7|194817.7|194927.1|194802.1|7
1728505870000|2024-10-09 20:31:10|194934.4|194809.4|194922.1|194797.1|194934.4|194809.4|194922.1|194797.1|3
1728505880000|2024-10-09 20:31:20|194924.7|194799.7|194927.7|194802.7|194927.7|194802.7|194918.5|194793.5|18
1728505890000|2024-10-09 20:31:30|194927.6|194802.6|194927.2|194802.2|194927.6|194802.6|194923.8|194798.8|15
1728505900000|2024-10-09 20:31:40|194927.1|194802.1|194926|194801|194929.8|194804.8|194923.8|194798.8|17
1728505910000|2024-10-09 20:31:50|194925.4|194800.4|194924.2|194799.2|194930.4|194805.4|194924.2|194799.2|12
1728505920000|2024-10-09 20:32:00|194923.2|194798.2|194922.4|194797.4|194928.5|194803.5|194921.5|194796.5|21
1728505930000|2024-10-09 20:32:10|194923.6|194798.6|194927.3|194802.3|194930.1|194805.1|194922.5|194797.5|15
1728505940000|2024-10-09 20:32:20|194925.7|194800.7|194925.7|194800.7|194925.7|194800.7|194921.7|194796.7|7
1728505950000|2024-10-09 20:32:30|194929.1|194804.1|194926|194801|194929.8|194804.8|194923.7|194798.7|24
1728505960000|2024-10-09 20:32:40|194925.6|194800.6|194926.9|194801.9|194929.6|194804.6|194925.6|194800.6|16
1728505970000|2024-10-09 20:32:50|194926|194801|194943.8|194818.8|194950.7|194825.7|194925.9|194800.9|14
1728505980000|2024-10-09 20:33:00|194957.1|194832.1|194973.7|194848.7|194973.7|194848.7|194950|194825|9
1728505990000|2024-10-09 20:33:10|194974.4|194849.4|194974.4|194849.4|194974.4|194849.4|194974.3|194849.3|3
1728506010000|2024-10-09 20:33:30|194983.6|194824.2|194983.6|194824.2|194983.6|194824.2|194983.6|194824.2|1
1728506020000|2024-10-09 20:33:40|194983.3|194824.5|194983.3|194824.5|194983.3|194824.5|194983.3|194824.5|1
1728506030000|2024-10-09 20:33:50|194982.6|194825.2|194979.2|194828.6|194982.6|194828.6|194979.2|194825.2|2
1728506040000|2024-10-09 20:34:00|194974.3|194849.3|194974.3|194849.3|194974.3|194849.3|194974.3|194849.3|1
1728506060000|2024-10-09 20:34:20|194966.5|194841.5|194973.3|194848.3|194973.3|194848.3|194957.7|194832.7|6
1728506090000|2024-10-09 20:34:50|194973.4|194848.4|194973.4|194848.4|194973.4|194848.4|194973.4|194848.4|1
1728506100000|2024-10-09 20:35:00|194976|194835.6|194973.2|194848.2|194976|194848.2|194966.8|194835.6|5
1728506120000|2024-10-09 20:35:20|194974.5|194849.5|194973.4|194848.4|194974.5|194849.5|194967.1|194842.1|4
1728506150000|2024-10-09 20:35:50|194970.6|194835.6|194975.9|194837.2|194975.9|194839.3|194970.6|194835.6|3
1728506160000|2024-10-09 20:36:00|194973.7|194839.3|194973.7|194839.3|194973.7|194839.3|194973.7|194839.3|1
1728506170000|2024-10-09 20:36:10|194974.6|194839.4|194974.6|194849.6|194974.6|194849.6|194974.6|194839.4|2
1728506190000|2024-10-09 20:36:30|194974.7|194849.7|194974.7|194849.7|194974.7|194849.7|194974.7|194849.7|1
1728506200000|2024-10-09 20:36:40|194968.4|194843.4|194939.6|194889.6|194974.8|194889.6|194930|194843.4|4
1728506210000|2024-10-09 20:36:50|194928.3|194878.3|194972.7|194847.7|194972.7|194878.3|194928.3|194847.7|2
1728506230000|2024-10-09 20:37:10|194975|194850|194975|194850|194975|194850|194975|194850|1
1728506280000|2024-10-09 20:38:00|194971.1|194841.1|194971.1|194841.1|194971.1|194841.1|194971.1|194841.1|1
1728506290000|2024-10-09 20:38:10|194974.6|194849.6|194974.6|194849.6|194974.6|194849.6|194974.6|194849.6|1
1728506310000|2024-10-09 20:38:30|194968.6|194843.6|194975.3|194850.3|194975.3|194850.3|194968.6|194843.6|2
1728506320000|2024-10-09 20:38:40|194976.9|194851.9|194980.3|194855.3|194980.3|194855.3|194976.9|194851.9|2
1728506350000|2024-10-09 20:39:10|194977.4|194844.3|194977.4|194844.3|194977.4|194844.3|194977.4|194844.3|1
1728506360000|2024-10-09 20:39:20|194975.8|194845.8|194975.8|194845.8|194975.8|194845.8|194975.8|194845.8|1
1728506380000|2024-10-09 20:39:40|194977.3|194844.3|194980.5|194855.5|194980.5|194855.5|194977.3|194844.3|2
1728506410000|2024-10-09 20:40:10|194984.6|194859.6|194986.7|194861.7|194986.7|194861.7|194984.6|194859.6|2
1728506420000|2024-10-09 20:40:20|194982.3|194857.3|194981.1|194856.1|194982.3|194857.3|194973|194848|4
1728506430000|2024-10-09 20:40:30|194979.4|194854.4|194966.4|194841.4|194979.4|194854.4|194959.5|194834.5|3
1728506440000|2024-10-09 20:40:40|194967.6|194842.6|194980.8|194855.8|194980.8|194855.8|194967.6|194842.6|4
1728506480000|2024-10-09 20:41:20|194979.1|194844|194979.1|194844|194979.1|194844|194979.1|194844|1
1728506500000|2024-10-09 20:41:40|194980.8|194844.1|194980.8|194855.8|194980.8|194855.8|194980.8|194844.1|2
1728506510000|2024-10-09 20:41:50|194958.9|194833.9|194973.6|194848.6|194973.6|194848.6|194958.9|194833.9|4
1728506520000|2024-10-09 20:42:00|194975.6|194850.6|194978.7|194853.7|194978.7|194853.7|194974.2|194849.2|9
1728506540000|2024-10-09 20:42:20|194971.9|194846.9|194978.3|194853.3|194978.3|194853.3|194971.9|194846.9|2
1728506560000|2024-10-09 20:42:40|194978.2|194853.2|194978.2|194853.2|194978.2|194853.2|194978.2|194853.2|1
1728506570000|2024-10-09 20:42:50|194980|194845.5|194977.3|194842.8|194980|194845.5|194977.3|194842.8|2
1728506580000|2024-10-09 20:43:00|194976.1|194843.9|194976.1|194843.9|194976.1|194843.9|194976.1|194843.9|1
1728506590000|2024-10-09 20:43:10|194977.1|194852.1|194977|194852|194977.1|194852.1|194977|194852|2
1728506620000|2024-10-09 20:43:40|194977.1|194852.1|194977.1|194852.1|194977.1|194852.1|194977.1|194852.1|1
1728506630000|2024-10-09 20:43:50|194977.2|194842.9|194977.5|194852.5|194977.5|194852.5|194977.2|194842.9|2
1728506660000|2024-10-09 20:44:20|194979.1|194842.4|194979.1|194842.4|194979.1|194842.4|194979.1|194842.4|1
1728506680000|2024-10-09 20:44:40|194978.6|194853.6|194978.6|194853.6|194978.6|194853.6|194978.6|194853.6|1
1728506720000|2024-10-09 20:45:20|194980.2|194841.4|194980.2|194841|194980.2|194841.4|194980.2|194841|2
1728506740000|2024-10-09 20:45:40|194978.8|194853.8|194978.8|194853.8|194978.8|194853.8|194978.8|194853.8|1
1728506760000|2024-10-09 20:46:00|194976.5|194851.5|194970|194845|194976.5|194851.5|194963.4|194838.4|3
1728506770000|2024-10-09 20:46:10|194969.1|194844.1|194978.1|194853.1|194980.4|194855.4|194969.1|194844.1|4
1728506800000|2024-10-09 20:46:40|194980.9|194846.8|194980.9|194846.8|194980.9|194846.8|194980.9|194846.8|1
1728506820000|2024-10-09 20:47:00|194972.2|194847.2|194975.6|194850.6|194975.6|194850.6|194969.3|194844.3|3
1728506850000|2024-10-09 20:47:30|194973.4|194837.2|194972.5|194838.3|194973.4|194838.3|194972.5|194837.2|2
1728506860000|2024-10-09 20:47:40|194975.9|194841.3|194975.9|194841.3|194975.9|194841.3|194975.9|194841.3|1
1728506870000|2024-10-09 20:47:50|194977.6|194852.6|194978.6|194853.6|194978.6|194853.6|194977.6|194852.6|3
1728506910000|2024-10-09 20:48:30|194980.7|194842.5|194980.7|194842.5|194980.7|194842.5|194980.7|194842.5|1
1728506930000|2024-10-09 20:48:50|194945.1|194895.1|194979.8|194854.8|194979.8|194895.1|194945.1|194854.8|2
1728506970000|2024-10-09 20:49:30|194978.6|194844.5|194983.5|194858.5|194983.5|194858.5|194972.3|194841.9|5
1728506980000|2024-10-09 20:49:40|194972.5|194847.5|195051.6|194926.6|195051.6|194926.6|194972.5|194847.5|14
1728506990000|2024-10-09 20:49:50|195046.1|194921.1|195063.8|194938.8|195065.9|194940.9|195046.1|194921.1|9
1728507000000|2024-10-09 20:50:00|195057.9|194932.9|195067.5|194942.5|195080|194955|195057.9|194932.9|24
1728507010000|2024-10-09 20:50:10|195065.4|194940.4|195071.7|194946.7|195072.2|194947.2|195060.4|194935.4|8
1728507020000|2024-10-09 20:50:20|195073.1|194948.1|195021.1|194896.1|195073.1|194948.1|195013|194888|17
1728507030000|2024-10-09 20:50:30|195019.3|194894.3|194998.9|194873.9|195019.3|194894.3|194993.5|194868.5|9
1728507040000|2024-10-09 20:50:40|194999.5|194874.5|194996|194871|194999.5|194874.5|194996|194871|4
1728507050000|2024-10-09 20:50:50|194999.1|194874.1|194999.1|194874.1|194999.1|194874.1|194999.1|194874.1|1
1728507060000|2024-10-09 20:51:00|194996.9|194871.9|194995.2|194870.2|194996.9|194871.9|194989.2|194864.2|14
1728507070000|2024-10-09 20:51:10|194989.7|194864.7|194995.4|194870.4|194999.1|194874.1|194989.4|194864.4|15
1728507080000|2024-10-09 20:51:20|194990|194865|194996.2|194871.2|195000|194875|194990|194865|7
1728507090000|2024-10-09 20:51:30|194996.8|194871.8|194993.1|194868.1|194998.8|194873.8|194992.5|194867.5|6
1728507100000|2024-10-09 20:51:40|194999|194874|194998.1|194873.1|194999.1|194874.1|194992.8|194867.8|7
1728507110000|2024-10-09 20:51:50|194997.5|194872.5|194997.5|194872.5|194997.5|194872.5|194997.5|194872.5|1
1728507120000|2024-10-09 20:52:00|194996.6|194871.6|194992.1|194867.1|194996.6|194871.6|194982.8|194857.8|11
1728507130000|2024-10-09 20:52:10|194994.1|194869.1|194993.2|194868.2|194994.1|194869.1|194989.1|194864.1|6
1728507150000|2024-10-09 20:52:30|194990.7|194865.7|194993.3|194868.3|194993.3|194868.3|194990.7|194865.7|2
1728507160000|2024-10-09 20:52:40|194987.4|194862.4|194990.6|194865.6|194995.3|194870.3|194983.3|194858.3|8
1728507170000|2024-10-09 20:52:50|194984.2|194859.2|194984.2|194859.2|194984.2|194859.2|194984.2|194859.2|1
1728507180000|2024-10-09 20:53:00|194990.3|194865.3|194990.3|194865.3|194990.3|194865.3|194990.3|194865.3|1
1728507190000|2024-10-09 20:53:10|194985.8|194860.8|194991.2|194866.2|194992|194867|194985.8|194860.8|13
1728507200000|2024-10-09 20:53:20|194985.8|194860.8|194990.8|194865.8|194990.8|194865.8|194985.8|194860.8|4
1728507210000|2024-10-09 20:53:30|194992.8|194867.8|194991.5|194866.5|194993.4|194868.4|194988.2|194863.2|6
1728507220000|2024-10-09 20:53:40|194991.4|194866.4|194991.8|194866.8|194991.8|194866.8|194989|194864|3
1728507230000|2024-10-09 20:53:50|194989.8|194864.8|194993.7|194868.7|194996.1|194871.1|194989.8|194864.8|6
1728507240000|2024-10-09 20:54:00|194990.3|194865.3|194990|194865|194991.9|194866.9|194980.6|194855.6|7
1728507260000|2024-10-09 20:54:20|194986|194861|194990.4|194865.4|194990.4|194865.4|194986|194861|2
1728507280000|2024-10-09 20:54:40|194983.8|194858.8|194991.2|194866.2|194991.2|194866.2|194979.4|194854.4|5
1728507300000|2024-10-09 20:55:00|194992.4|194864.5|195016.8|194891.8|195016.9|194891.9|194972.7|194847.7|8
1728507310000|2024-10-09 20:55:10|194994.7|194866.8|195016.8|194891.8|195016.8|194891.8|194994.7|194866.8|2
1728507320000|2024-10-09 20:55:20|195010.7|194885.7|195017.3|194892.3|195017.3|194892.3|195010.7|194885.7|4
1728507330000|2024-10-09 20:55:30|195016.7|194891.7|195020.2|194895.2|195020.2|194895.2|195016.7|194891.7|5
1728507340000|2024-10-09 20:55:40|195025.4|194900.4|195024.6|194899.6|195027.1|194902.1|195022.9|194897.9|5
1728507350000|2024-10-09 20:55:50|195029.2|194904.2|195030.1|194905.1|195035.9|194910.9|195026.6|194901.6|5
1728507360000|2024-10-09 20:56:00|195027.6|194902.6|195056.9|194931.9|195056.9|194931.9|195016.5|194891.5|8
1728507370000|2024-10-09 20:56:10|195058.8|194933.8|195056.7|194931.7|195058.8|194933.8|195049|194924|4
1728507380000|2024-10-09 20:56:20|195044.3|194919.3|195051|194926|195051|194926|195044.3|194919.3|2
1728507390000|2024-10-09 20:56:30|195048.2|194923.2|195059.7|194934.7|195059.7|194934.7|195048.2|194923.2|4
1728507400000|2024-10-09 20:56:40|195059|194934|195053.1|194928.1|195059|194934|195050.9|194925.9|6
1728507410000|2024-10-09 20:56:50|195048.2|194923.2|195022.5|194894.6|195048.2|194923.2|195022.5|194894.6|4
1728507420000|2024-10-09 20:57:00|194999.6|194874.6|195064.5|194911.7|195064.5|194927.4|194999.6|194874.6|6
1728507430000|2024-10-09 20:57:10|195062.9|194874.1|195055.7|194867.4|195062.9|194874.1|195055.7|194867.4|3
1728507440000|2024-10-09 20:57:20|195057.4|194869.1|195059.1|194875.8|195061.1|194904.4|195047.9|194859.6|12
1728507450000|2024-10-09 20:57:30|195091.8|194856.8|195101|194883.3|195104.3|194883.3|195091.8|194856.8|7
1728507460000|2024-10-09 20:57:40|195100.3||195091.3||195100.3||195091.3||3
1728507470000|2024-10-09 20:57:50|195092|194867.4|195090.9|194883.2|195092|194883.2|195079.1|194867.4|26
1728507480000|2024-10-09 20:58:00|195090.6|194897.8|195115|194897.8|195115|194897.8|195088.9|194897.8|8
1728507490000|2024-10-09 20:58:10|195112.7||195106.7||195114||195106.7||4
1728507500000|2024-10-09 20:58:20|195106.3|194911.5|195110.9|194899.2|195111.9|194911.5|195091.7|194899.2|6
1728507510000|2024-10-09 20:58:30|195113.3|194893.9|195110.7|194893.9|195116.3|194893.9|195110.7|194893.9|8
1728507520000|2024-10-09 20:58:40|195104.1|194866.7|195071.2|194851.5|195104.1|194866.7|195071.2|194851.5|3
1728507530000|2024-10-09 20:58:50|195087.7|194862.5|195087.7|194862.5|195087.7|194862.5|195087.7|194862.5|1
1728507550000|2024-10-09 20:59:10|195073.8|194873.2|195073.8|194873.2|195073.8|194873.2|195073.8|194873.2|1
1728507570000|2024-10-09 20:59:30||194858||194851.5||194858||194851.5|2
1728507580000|2024-10-09 20:59:40||194854.5||194857||194857||194854.5|2
1728507590000|2024-10-09 20:59:50|195095.4|194862.8|195101.2|194860.6|195101.2|194862.8|195073.8|194860.6|3
1728507600000|2024-10-09 21:00:00|195109.4|194861.1|195131|194821|195131|194861.1|195073.8|194821|3
1728507640000|2024-10-09 21:00:40|195144|194903.6|195131|194821|195144|194903.6|195131|194821|2
1728507660000|2024-10-09 21:01:00|195134.4|194824.4|195134.4|194824.4|195134.4|194824.4|195134.4|194824.4|1
1728507710000|2024-10-09 21:01:50|195118.8|194808.8|195118.8|194808.8|195118.8|194808.8|195118.8|194808.8|1
1728507890000|2024-10-09 21:04:50|195013.3|194703.3|194929.5|194619.5|195013.3|194703.3|194929.5|194619.5|3
1728507900000|2024-10-09 21:05:00|194929.3|194619.3|194929.3|194619.3|194929.3|194619.3|194929.3|194619.3|1
1728507940000|2024-10-09 21:05:40|195016.8|194706.8|194975.4|194665.4|195016.8|194706.8|194973.4|194663.4|4
1728507950000|2024-10-09 21:05:50|194999.5|194689.5|194999.5|194689.5|194999.5|194689.5|194999.5|194689.5|1
1728507970000|2024-10-09 21:06:10|195009.2|194699.2|195009.2|194699.2|195009.2|194699.2|195009.2|194699.2|1
1728508030000|2024-10-09 21:07:10|195012.3|194702.3|195012.3|194702.3|195012.3|194702.3|195012.3|194702.3|1
1728508190000|2024-10-09 21:09:50|195011|194701|195011|194701|195011|194701|195011|194701|1
1728508200000|2024-10-09 21:10:00|194970|194660|194969.8|194659.8|194970|194660|194969.8|194659.8|2
1728508210000|2024-10-09 21:10:10|194969.6|194659.6|194969.6|194659.6|194969.6|194659.6|194969.6|194659.6|1
1728508220000|2024-10-09 21:10:20|195014.4|194704.4|195014.4|194704.4|195014.4|194704.4|195014.4|194704.4|1
1728508250000|2024-10-09 21:10:50|195012.8|194702.8|195013.2|194703.2|195013.2|194703.2|195012.8|194702.8|2
1728508300000|2024-10-09 21:11:40|195011.5|194701.5|195011.5|194701.5|195011.5|194701.5|195011.5|194701.5|1
1728508320000|2024-10-09 21:12:00|195005.5|194695.5|195005.5|194695.5|195005.5|194695.5|195005.5|194695.5|1
1728508330000|2024-10-09 21:12:10|195011.5|194701.5|195011.5|194701.5|195011.5|194701.5|195011.5|194701.5|1
1728508360000|2024-10-09 21:12:40|195010.9|194700.9|195010.9|194700.9|195010.9|194700.9|195010.9|194700.9|1
1728508370000|2024-10-09 21:12:50|195011.1|194701.1|195011.1|194701.1|195011.1|194701.1|195011.1|194701.1|1
1728508400000|2024-10-09 21:13:20|194966.4|194656.4|194966.4|194656.4|194966.4|194656.4|194966.4|194656.4|1
1728508410000|2024-10-09 21:13:30|194966.3|194656.3|194966.3|194656.3|194966.3|194656.3|194966.3|194656.3|1
1728508420000|2024-10-09 21:13:40|194967.1|194657.1|194961.8|194651.8|194967.1|194657.1|194961.8|194651.8|4
1728508440000|2024-10-09 21:14:00|194964.5|194654.5|194965.3|194655.3|194965.3|194655.3|194964.5|194654.5|2
1728508470000|2024-10-09 21:14:30|194969.7|194659.7|194975.2|194665.2|194975.2|194665.2|194969.7|194659.7|2
1728508480000|2024-10-09 21:14:40|194970.9|194660.9|194970.9|194660.9|194970.9|194660.9|194970.9|194660.9|1
1728508490000|2024-10-09 21:14:50|194971.2|194661.2|194971.2|194661.2|194971.2|194661.2|194971.2|194661.2|1
1728508500000|2024-10-09 21:15:00|194975.2|194665.2|194971.8|194661.8|194975.2|194665.2|194971.8|194661.8|4
1728508510000|2024-10-09 21:15:10|195020.3|194710.3|195020.3|194710.3|195020.3|194710.3|195020.3|194710.3|1
1728508520000|2024-10-09 21:15:20|194972.3|194662.3|194973.6|194663.6|194973.6|194663.6|194971.5|194661.5|3
1728508540000|2024-10-09 21:15:40|194974.9|194664.9|194976.9|194666.9|194976.9|194666.9|194973.9|194663.9|4
1728508560000|2024-10-09 21:16:00|194976.2|194666.2|194970.4|194660.4|194976.2|194666.2|194970.4|194660.4|2
1728508570000|2024-10-09 21:16:10|194976.2|194666.2|194975.4|194665.4|194976.2|194666.2|194975.4|194665.4|2
1728508580000|2024-10-09 21:16:20|194968.7|194658.7|194968.7|194658.7|194968.7|194658.7|194968.7|194658.7|1
1728508590000|2024-10-09 21:16:30|194970.2|194660.2|194975.9|194665.9|194975.9|194665.9|194970.2|194660.2|2
1728508600000|2024-10-09 21:16:40|194975.7|194665.7|194978|194668|194978|194668|194975.7|194665.7|2
1728508610000|2024-10-09 21:16:50|194975.2|194665.2|194978|194668|194978|194668|194970.4|194660.4|4
1728508620000|2024-10-09 21:17:00|195024.4|194714.4|194978|194668|195024.4|194714.4|194978|194668|2
1728508630000|2024-10-09 21:17:10|194975.2|194665.2|194973.9|194663.9|194975.2|194665.2|194973.9|194663.9|3
1728508640000|2024-10-09 21:17:20|194972.9|194662.9|195016.6|194706.6|195016.6|194706.6|194972.9|194662.9|2
1728508650000|2024-10-09 21:17:30|195017|194707|195017|194707|195017|194707|195017|194707|1
1728508690000|2024-10-09 21:18:10|195016.3|194706.3|195016.3|194706.3|195016.3|194706.3|195016.3|194706.3|1
1728508740000|2024-10-09 21:19:00|195014.7|194704.7|195014.7|194704.7|195014.7|194704.7|195014.7|194704.7|1
1728508770000|2024-10-09 21:19:30|195009.8|194699.8|195009.8|194699.8|195009.8|194699.8|195009.8|194699.8|1
1728508850000|2024-10-09 21:20:50|195014.3|194704.3|195015.5|194705.5|195016.8|194706.8|195014.1|194704.1|5
1728508860000|2024-10-09 21:21:00|195016.3|194706.3|195016.3|194706.3|195016.3|194706.3|195016.3|194706.3|1
1728508910000|2024-10-09 21:21:50|195017.5|194707.5|195017.5|194707.5|195017.5|194707.5|195017.5|194707.5|1
1728508990000|2024-10-09 21:23:10|195017.2|194707.2|195017.2|194707.2|195017.2|194707.2|195017.2|194707.2|1
1728509020000|2024-10-09 21:23:40|195017.1|194707.1|195017.5|194707.5|195017.5|194707.5|195017.1|194707.1|2
1728509040000|2024-10-09 21:24:00|195023.5|194713.5|195022.2|194712.2|195023.5|194713.5|195022.2|194712.2|2
1728509080000|2024-10-09 21:24:40|195016.4|194706.4|195016.4|194706.4|195016.4|194706.4|195016.4|194706.4|1
1728509130000|2024-10-09 21:25:30|195016.2|194706.2|195016.2|194706.2|195016.2|194706.2|195016.2|194706.2|1
1728509140000|2024-10-09 21:25:40|195016.4|194706.4|195016.4|194706.4|195016.4|194706.4|195016.4|194706.4|1
1728509240000|2024-10-09 21:27:20|194978.8|194668.8|195027.8|194717.8|195029.1|194719.1|194978.8|194668.8|4
1728509280000|2024-10-09 21:28:00|195030.8|194720.8|195025|194715|195030.8|194720.8|195025|194715|3
1728509290000|2024-10-09 21:28:10|195027.9|194717.9|195028.1|194718.1|195028.1|194718.1|195027.9|194717.9|2
1728509300000|2024-10-09 21:28:20|195028.6|194718.6|194978.4|194668.4|195028.6|194718.6|194978.4|194668.4|4
1728509310000|2024-10-09 21:28:30|195028.2|194718.2|195028.2|194718.2|195028.2|194718.2|195028.2|194718.2|1
1728509330000|2024-10-09 21:28:50|194978.4|194668.4|194978.5|194668.5|194978.5|194668.5|194978.4|194668.4|2
1728509340000|2024-10-09 21:29:00|194980.8|194670.8|194980.8|194670.8|194980.8|194670.8|194980.8|194670.8|1
1728509350000|2024-10-09 21:29:10|194978.5|194668.5|194978.5|194668.5|194978.5|194668.5|194978.5|194668.5|1
1728509360000|2024-10-09 21:29:20|195029.7|194719.7|195029.7|194719.7|195029.7|194719.7|195029.7|194719.7|1
1728509370000|2024-10-09 21:29:30|195029.5|194719.5|195029.5|194719.5|195029.5|194719.5|195029.5|194719.5|1
1728509380000|2024-10-09 21:29:40|195029.7|194719.7|195028|194718|195029.7|194719.7|195024.8|194714.8|4
1728509390000|2024-10-09 21:29:50|195028.7|194718.7|195028.7|194718.7|195028.7|194718.7|195028.7|194718.7|1
1728509400000|2024-10-09 21:30:00|195028.9|194718.9|194979.4|194669.4|195028.9|194718.9|194979.4|194669.4|3
1728509410000|2024-10-09 21:30:10|194982|194672|195029.6|194719.6|195030.3|194720.3|194982|194672|4
1728509420000|2024-10-09 21:30:20|195032.1|194722.1|195039.9|194729.9|195039.9|194729.9|195032.1|194722.1|2
1728509470000|2024-10-09 21:31:10|195039.4|194729.4|195039.4|194729.4|195039.4|194729.4|195039.4|194729.4|1
1728509510000|2024-10-09 21:31:50|195038.5|194728.5|195038.5|194728.5|195038.5|194728.5|195038.5|194728.5|1
1728509520000|2024-10-09 21:32:00|195037.8|194727.8|195037.8|194727.8|195037.8|194727.8|195037.8|194727.8|1
1728509530000|2024-10-09 21:32:10|195033.3|194723.3|195033.3|194723.3|195033.3|194723.3|195033.3|194723.3|1
1728509560000|2024-10-09 21:32:40|195034|194724|195034|194724|195034|194724|195034|194724|1
1728509570000|2024-10-09 21:32:50|195034.6|194724.6|195034.6|194724.6|195034.6|194724.6|195034.6|194724.6|1
1728509630000|2024-10-09 21:33:50|195033.5|194723.5|195030.5|194720.5|195033.5|194723.5|195030.5|194720.5|2
1728509660000|2024-10-09 21:34:20|195030.8|194720.8|195030.9|194720.9|195030.9|194720.9|195030.8|194720.8|2
1728509670000|2024-10-09 21:34:30|195028.4|194718.4|195029.4|194719.4|195029.4|194719.4|195028.4|194718.4|2
1728509680000|2024-10-09 21:34:40|194984|194674|194984|194674|194984|194674|194984|194674|1
1728509700000|2024-10-09 21:35:00|194992.3|194682.3|195039.8|194729.8|195039.8|194729.8|194992.3|194682.3|2
1728509710000|2024-10-09 21:35:10|195032.8|194722.8|195031|194721|195032.8|194722.8|195031|194721|2
1728509720000|2024-10-09 21:35:20|194993.1|194683.1|194993.6|194683.6|194993.6|194683.6|194993.1|194683.1|2
1728509730000|2024-10-09 21:35:30|195033.5|194723.5|195031|194721|195033.5|194723.5|195031|194721|2
1728509740000|2024-10-09 21:35:40|194993.1|194683.1|194992.6|194682.6|194993.1|194683.1|194992.1|194682.1|3
1728509760000|2024-10-09 21:36:00|195036.1|194726.1|195030.1|194720.1|195036.1|194726.1|195030.1|194720.1|2
1728509770000|2024-10-09 21:36:10|195030.6|194720.6|194991.9|194681.9|195030.6|194720.6|194985.1|194675.1|4
1728509780000|2024-10-09 21:36:20|194996.1|194686.1|195016.3|194706.3|195044.8|194734.8|194996.1|194686.1|7
1728509790000|2024-10-09 21:36:30|195016.8|194706.8|195044.6|194734.6|195055.1|194745.1|195016.8|194706.8|12
1728509810000|2024-10-09 21:36:50|195044.1|194734.1|195058.3|194748.3|195058.3|194748.3|195017.7|194707.7|4
1728509820000|2024-10-09 21:37:00|195017.1|194707.1|195017.1|194707.1|195017.1|194707.1|195017.1|194707.1|1
1728509830000|2024-10-09 21:37:10|195011.1|194701.1|195011.1|194701.1|195011.1|194701.1|195011.1|194701.1|1
1728509850000|2024-10-09 21:37:30|195052.9|194742.9|195009.7|194699.7|195052.9|194742.9|195009.7|194699.7|5
1728509860000|2024-10-09 21:37:40|195051|194741|195053.8|194743.8|195053.8|194743.8|195049.1|194739.1|9
1728509870000|2024-10-09 21:37:50|195048.2|194738.2|195053.8|194743.8|195053.8|194743.8|195047.2|194737.2|4
1728509880000|2024-10-09 21:38:00|195053.6|194743.6|195005.1|194695.1|195053.6|194743.6|195005.1|194695.1|4
1728509890000|2024-10-09 21:38:10|195052.8|194742.8|195060.4|194750.4|195060.4|194750.4|195023.9|194713.9|4
1728509910000|2024-10-09 21:38:30|195059.7|194749.7|195058.9|194748.9|195059.7|194749.7|195058.9|194748.9|2
1728509920000|2024-10-09 21:38:40|195050.7|194740.7|195060.4|194750.4|195060.4|194750.4|195019.3|194709.3|6
1728509930000|2024-10-09 21:38:50|195060.2|194750.2|195060.9|194750.9|195060.9|194750.9|195060.2|194750.2|2
1728509940000|2024-10-09 21:39:00|195053.1|194743.1|195045.4|194735.4|195053.1|194743.1|195009.7|194699.7|4
1728509950000|2024-10-09 21:39:10|195044.4|194734.4|195043.4|194733.4|195044.4|194734.4|195043.4|194733.4|2
1728509960000|2024-10-09 21:39:20|195052.4|194742.4|195052.1|194742.1|195052.4|194742.4|195052.1|194742.1|2
1728509970000|2024-10-09 21:39:30|195052.4|194742.4|195052.4|194742.4|195052.4|194742.4|195052.4|194742.4|1
1728509980000|2024-10-09 21:39:40|195051.1|194741.1|195046.3|194736.3|195051.8|194741.8|195045.6|194735.6|8
1728509990000|2024-10-09 21:39:50|195051.2|194741.2|195050.5|194740.5|195051.2|194741.2|195045.8|194735.8|9
1728510000000|2024-10-09 21:40:00|195045.8|194735.8|195054.7|194744.7|195054.7|194744.7|195023.3|194713.3|10
1728510010000|2024-10-09 21:40:10|195049.3|194739.3|195054.7|194744.7|195054.7|194744.7|195023.1|194713.1|9
1728510020000|2024-10-09 21:40:20|195050|194740|195054.7|194744.7|195054.7|194744.7|195050|194740|8
1728510030000|2024-10-09 21:40:30|195023.1|194713.1|195018.6|194708.6|195054.7|194744.7|195018.6|194708.6|8
1728510040000|2024-10-09 21:40:40|195051|194741|195023.1|194713.1|195054.7|194744.7|195023.1|194713.1|7
1728510050000|2024-10-09 21:40:50|195054.7|194744.7|195023.3|194713.3|195055.4|194745.4|195018.9|194708.9|16
1728510060000|2024-10-09 21:41:00|195049.8|194739.8|195055.4|194745.4|195055.4|194745.4|195023.3|194713.3|6
1728510070000|2024-10-09 21:41:10|195043|194733|195055.4|194745.4|195055.4|194745.4|195043|194733|7
1728510080000|2024-10-09 21:41:20|195048|194738|195054.6|194744.6|195055.4|194745.4|195044.9|194734.9|7
1728510090000|2024-10-09 21:41:30|195043.3|194733.3|195054.4|194744.4|195054.4|194744.4|195018.6|194708.6|6
1728510100000|2024-10-09 21:41:40|195018.6|194708.6|195055.4|194745.4|195055.4|194745.4|195018.6|194708.6|7
1728510110000|2024-10-09 21:41:50|195061.8|194751.8|195060.8|194750.8|195063.1|194753.1|195049.3|194739.3|7
1728510120000|2024-10-09 21:42:00|195027.6|194717.6|195060.8|194750.8|195063.4|194753.4|195027.1|194717.1|8
1728510130000|2024-10-09 21:42:10|195051.7|194741.7|195060.8|194750.8|195060.8|194750.8|195051.7|194741.7|5
1728510140000|2024-10-09 21:42:20|195050|194740|195060.8|194750.8|195060.8|194750.8|195049.8|194739.8|4
1728510150000|2024-10-09 21:42:30|195052.4|194742.4|195060.8|194750.8|195060.8|194750.8|195050|194740|6
1728510160000|2024-10-09 21:42:40|195055.5|194745.5|195060.8|194750.8|195060.8|194750.8|195052.4|194742.4|4
1728510170000|2024-10-09 21:42:50|195063.9|194753.9|195060.8|194750.8|195067.6|194757.6|195060.8|194750.8|4
1728510180000|2024-10-09 21:43:00|195066.9|194756.9|195060.8|194750.8|195067.6|194757.6|195060.8|194750.8|5
1728510190000|2024-10-09 21:43:10|195067.6|194757.6|195054.9|194744.9|195067.6|194757.6|195054.9|194744.9|8
1728510200000|2024-10-09 21:43:20|195061.3|194751.3|195062.5|194752.5|195064.2|194754.2|195025.1|194715.1|10
1728510210000|2024-10-09 21:43:30|195061.7|194751.7|195061.7|194751.7|195061.7|194751.7|195061.7|194751.7|1
1728510220000|2024-10-09 21:43:40|195055.3|194745.3|195055.3|194745.3|195055.3|194745.3|195055.3|194745.3|1
1728510230000|2024-10-09 21:43:50|195055.8|194745.8|195053.2|194743.2|195055.8|194745.8|195050.3|194740.3|4
1728510240000|2024-10-09 21:44:00|195049.4|194739.4|195053.5|194743.5|195065|194755|195049.4|194739.4|4
1728510250000|2024-10-09 21:44:10|195046|194736|195053.2|194743.2|195058.7|194748.7|195046|194736|4
1728510260000|2024-10-09 21:44:20|195016.3|194706.3|195053.2|194743.2|195053.2|194743.2|195016.3|194706.3|4
1728510270000|2024-10-09 21:44:30|195016.9|194706.9|195017.3|194707.3|195058.7|194748.7|195016.9|194706.9|6
1728510280000|2024-10-09 21:44:40|195038.2|194728.2|195054|194744|195058.3|194748.3|195038.2|194728.2|5
1728510290000|2024-10-09 21:44:50|195065.3|194755.3|195054|194744|195065.3|194755.3|195054|194744|4
1728510300000|2024-10-09 21:45:00|195064.9|194754.9|195054|194744|195064.9|194754.9|195054|194744|6
1728510310000|2024-10-09 21:45:10|195064.9|194754.9|195054|194744|195064.9|194754.9|195054|194744|2
1728510320000|2024-10-09 21:45:20|195058.3|194748.3|195048.6|194738.6|195064.9|194754.9|195048.6|194738.6|4
1728510330000|2024-10-09 21:45:30|195065.1|194755.1|195054|194744|195065.1|194755.1|195054|194744|6
1728510340000|2024-10-09 21:45:40|195064.2|194754.2|195064|194754|195064.2|194754.2|195054|194744|5
1728510350000|2024-10-09 21:45:50|195064.9|194754.9|195054|194744|195064.9|194754.9|195054|194744|4
1728510360000|2024-10-09 21:46:00|195064|194754|195054.3|194744.3|195065.7|194755.7|195054.3|194744.3|6
1728510370000|2024-10-09 21:46:10|195065.3|194755.3|195054.3|194744.3|195065.3|194755.3|195054.3|194744.3|6
1728510380000|2024-10-09 21:46:20|195065.3|194755.3|195054.3|194744.3|195065.3|194755.3|195054.3|194744.3|6
1728510390000|2024-10-09 21:46:30|195065.3|194755.3|195052.7|194742.7|195083.2|194773.2|195052.7|194742.7|6
1728510400000|2024-10-09 21:46:40|195055.9|194745.9|195052|194742|195062.7|194752.7|195020.4|194710.4|7
1728510410000|2024-10-09 21:46:50|195063.5|194753.5|195051.3|194741.3|195063.5|194753.5|195051.3|194741.3|3
1728510420000|2024-10-09 21:47:00|195055.1|194745.1|195051|194741|195055.1|194745.1|195050.5|194740.5|5
1728510430000|2024-10-09 21:47:10|195055.3|194745.3|195062|194752|195062|194752|195051.2|194741.2|6
1728510440000|2024-10-09 21:47:20|195062.2|194752.2|195054.8|194744.8|195062.2|194752.2|195052|194742|6
1728510450000|2024-10-09 21:47:30|195051.8|194741.8|195049.2|194739.2|195060.2|194750.2|195049.2|194739.2|8
1728510460000|2024-10-09 21:47:40|195056.6|194746.6|195049.2|194739.2|195059.9|194749.9|195049.2|194739.2|4
1728510470000|2024-10-09 21:47:50|195055.1|194745.1|195049.2|194739.2|195059.9|194749.9|195049.2|194739.2|4
1728510480000|2024-10-09 21:48:00|195059.3|194749.3|195049.2|194739.2|195059.3|194749.3|195049.2|194739.2|2
1728510490000|2024-10-09 21:48:10|195059|194749|195049.2|194739.2|195059|194749|195049.2|194739.2|4
1728510500000|2024-10-09 21:48:20|195059|194749|195059|194749|195059|194749|195049.2|194739.2|3
1728510510000|2024-10-09 21:48:30|195049.2|194739.2|195049.2|194739.2|195060.2|194750.2|195049|194739|7
1728510520000|2024-10-09 21:48:40|195059.9|194749.9|195049|194739|195059.9|194749.9|195049|194739|4
1728510530000|2024-10-09 21:48:50|195053.5|194743.5|195049.2|194739.2|195059.9|194749.9|195049.2|194739.2|6
1728510540000|2024-10-09 21:49:00|195059.9|194749.9|195049.2|194739.2|195059.9|194749.9|195049.2|194739.2|6
1728510550000|2024-10-09 21:49:10|195059.3|194749.3|195049.2|194739.2|195059.3|194749.3|195049.2|194739.2|2
1728510560000|2024-10-09 21:49:20|195059.5|194749.5|195060.2|194750.2|195060.2|194750.2|195059.5|194749.5|4
1728510580000|2024-10-09 21:49:40|195060.6|194750.6|195060.6|194750.6|195060.6|194750.6|195060.6|194750.6|1
1728510590000|2024-10-09 21:49:50|195049.2|194739.2|195059.9|194749.9|195059.9|194749.9|195049.2|194739.2|4
1728510600000|2024-10-09 21:50:00|195049.2|194739.2|195049.2|194739.2|195059.9|194749.9|195049.2|194739.2|5
1728510610000|2024-10-09 21:50:10|195059.9|194749.9|195060.2|194750.2|195060.2|194750.2|195049.2|194739.2|4
1728510620000|2024-10-09 21:50:20|195060.6|194750.6|195060.6|194750.6|195060.6|194750.6|195060.6|194750.6|1
1728510630000|2024-10-09 21:50:30|195055.9|194745.9|195049.2|194739.2|195059.9|194749.9|195049.2|194739.2|8
1728510640000|2024-10-09 21:50:40|195059.9|194749.9|195049.2|194739.2|195059.9|194749.9|195049.2|194739.2|4
1728510650000|2024-10-09 21:50:50|195059.9|194749.9|195060.6|194750.6|195060.6|194750.6|195049.2|194739.2|4
1728510660000|2024-10-09 21:51:00|195061.1|194751.1|195061.1|194751.1|195061.1|194751.1|195061.1|194751.1|1
1728510670000|2024-10-09 21:51:10|195060.2|194750.2|195049|194739|195060.2|194750.2|195049|194739|4
1728510680000|2024-10-09 21:51:20|195059.4|194749.4|195053.3|194743.3|195064.3|194754.3|195049.2|194739.2|7
1728510700000|2024-10-09 21:51:40|195064.3|194754.3|195064.4|194754.4|195064.4|194754.4|195059.9|194749.9|6
1728510710000|2024-10-09 21:51:50|195060.1|194750.1|195064.4|194754.4|195064.4|194754.4|195060.1|194750.1|6
1728510720000|2024-10-09 21:52:00|195059.4|194749.4|195064.1|194754.1|195064.4|194754.4|195059.4|194749.4|4
1728510730000|2024-10-09 21:52:10|195061.2|194751.2|195064.6|194754.6|195064.6|194754.6|195059.6|194749.6|5
1728510740000|2024-10-09 21:52:20|195059.6|194749.6|195064.6|194754.6|195064.6|194754.6|195059.6|194749.6|2
1728510750000|2024-10-09 21:52:30|195059.4|194749.4|195059.1|194749.1|195064.8|194754.8|195059.1|194749.1|6
1728510760000|2024-10-09 21:52:40|195064.8|194754.8|195064.8|194754.8|195064.8|194754.8|195060.6|194750.6|5
1728510770000|2024-10-09 21:52:50|195059.6|194749.6|195064.8|194754.8|195064.8|194754.8|195059.6|194749.6|3
1728510780000|2024-10-09 21:53:00|195061.2|194751.2|195061.3|194751.3|195064.4|194754.4|195047.9|194737.9|11
1728510790000|2024-10-09 21:53:10|195064.1|194754.1|195064.1|194754.1|195064.8|194754.8|195048.9|194738.9|15
1728510800000|2024-10-09 21:53:20|195061.8|194751.8|195064.8|194754.8|195064.8|194754.8|195049.2|194739.2|14
1728510810000|2024-10-09 21:53:30|195049.7|194739.7|195064.8|194754.8|195064.8|194754.8|195049.7|194739.7|6
1728510820000|2024-10-09 21:53:40|195059.9|194749.9|195064.6|194754.6|195064.8|194754.8|195046|194736|9
1728510830000|2024-10-09 21:53:50|195060.1|194750.1|195062|194752|195064.8|194754.8|195045.8|194735.8|10
1728510840000|2024-10-09 21:54:00|195057.3|194747.3|195062|194752|195062|194752|195056.5|194746.5|9
1728510850000|2024-10-09 21:54:10|195060|194750|195061.3|194751.3|195061.7|194751.7|195044|194734|15
1728510860000|2024-10-09 21:54:20|195061.7|194751.7|195061.7|194751.7|195061.7|194751.7|195057.8|194747.8|3
1728510880000|2024-10-09 21:54:40|195063.8|194753.8|195065.8|194755.8|195065.8|194755.8|195063.8|194753.8|2
1728510890000|2024-10-09 21:54:50|195069.1|194759.1|195069.1|194759.1|195069.1|194759.1|195069.1|194759.1|1
1728510900000|2024-10-09 21:55:00|195060.1|194750.1|195055.4|194745.4|195060.1|194750.1|195055.4|194745.4|8
1728510910000|2024-10-09 21:55:10|195060.1|194750.1|195055.5|194745.5|195060.1|194750.1|195055.3|194745.3|3
1728510920000|2024-10-09 21:55:20|195060.6|194750.6|195060.1|194750.1|195060.6|194750.6|195058.4|194748.4|7
1728510930000|2024-10-09 21:55:30|195069.2|194759.2|195059.1|194749.1|195069.2|194759.2|195059.1|194749.1|2
1728510940000|2024-10-09 21:55:40|195060.6|194750.6|194991.8|194681.8|195060.6|194750.6|194991.8|194681.8|4
1728510950000|2024-10-09 21:55:50|194983|194673|195033.6|194723.6|195033.6|194723.6|194983|194673|2
1728511000000|2024-10-09 21:56:40|195028.2|194718.2|195028.2|194718.2|195028.2|194718.2|195028.2|194718.2|1
1728511050000|2024-10-09 21:57:30|195038.1|194728.1|195038.1|194728.1|195038.1|194728.1|195038.1|194728.1|1
1728511110000|2024-10-09 21:58:30|195044.7|194734.7|195044.7|194734.7|195044.7|194734.7|195044.7|194734.7|1
1728511140000|2024-10-09 21:59:00|194936.9|194626.9|195054.6|194744.6|195054.6|194744.6|194936.4|194626.4|3
1728511160000|2024-10-09 21:59:20|195078.6|194768.6|195078.6|194768.6|195078.6|194768.6|195078.6|194768.6|1
1728511200000|2024-10-09 22:00:00|195159.6|194849.6|195041.7|194731.7|195159.6|194849.6|195010|194700|5
1728511240000|2024-10-09 22:00:40|195028.3|194718.3|195033.7|194723.7|195033.7|194723.7|195026.6|194716.6|3
1728511250000|2024-10-09 22:00:50|195030.4|194720.4|195030.4|194720.4|195076.7|194766.7|195030.4|194720.4|5
1728511260000|2024-10-09 22:01:00|194994.6|194684.6|195041.1|194731.1|195089|194779|194994.6|194684.6|5
1728511290000|2024-10-09 22:01:30|195052.5|194742.5|195056|194746|195056|194746|195041.5|194731.5|9
1728511300000|2024-10-09 22:01:40|195055.5|194745.5|195055.5|194745.5|195055.5|194745.5|195055.5|194745.5|1
1728511310000|2024-10-09 22:01:50|195056|194746|195015|194705|195064.7|194754.7|195015|194705|9
1728511360000|2024-10-09 22:02:40|195169.5|194859.5|195169.5|194859.5|195169.5|194859.5|195169.5|194859.5|1
1728511370000|2024-10-09 22:02:50|195015|194705|195015|194705|195015|194705|195015|194705|1
1728511380000|2024-10-09 22:03:00|195067.2|194757.2|195023.4|194713.4|195067.2|194757.2|195023.2|194713.2|14
1728511390000|2024-10-09 22:03:10|195024|194714|195023.8|194713.8|195027.2|194717.2|195023.5|194713.5|10
1728511400000|2024-10-09 22:03:20|195027|194717|195052|194742|195052|194742|195027|194717|2
1728511420000|2024-10-09 22:03:40|195044.5|194734.5|195043|194733|195052|194742|195043|194733|6
1728511430000|2024-10-09 22:03:50|195024.4|194714.4|195024.4|194714.4|195026.5|194716.5|195024.4|194714.4|3
1728511440000|2024-10-09 22:04:00|195026.7|194716.7|195026.5|194716.5|195027|194717|195024.5|194714.5|8
1728511450000|2024-10-09 22:04:10|195027|194717|195027|194717|195027|194717|195027|194717|1
1728511460000|2024-10-09 22:04:20|195052|194742|195052|194742|195052|194742|195052|194742|1
1728511470000|2024-10-09 22:04:30|195048.5|194738.5|195041|194731|195048.5|194738.5|195040.5|194730.5|4
1728511480000|2024-10-09 22:04:40|195039.5|194729.5|195023.5|194713.5|195045.5|194735.5|195023.5|194713.5|5
1728511490000|2024-10-09 22:04:50|195023.8|194713.8|195025.2|194715.2|195025.2|194715.2|195023.5|194713.5|20
1728511500000|2024-10-09 22:05:00|195025.5|194715.5|195023.2|194713.2|195025.5|194715.5|195022.7|194712.7|13
1728511510000|2024-10-09 22:05:10|195022.8|194712.8|195024.7|194714.7|195024.7|194714.7|195022.8|194712.8|3
1728511520000|2024-10-09 22:05:20|195044|194734|195021.5|194711.5|195044|194734|195020.2|194710.2|5
1728511530000|2024-10-09 22:05:30|195019.3|194709.3|195020.7|194710.7|195075.3|194765.3|195019.3|194709.3|9
1728511540000|2024-10-09 22:05:40|195020|194710|195073.8|194763.8|195073.8|194763.8|195020|194710|2
1728511550000|2024-10-09 22:05:50|195074.2|194764.2|195019.7|194709.7|195074.2|194764.2|195019.7|194709.7|5
1728511560000|2024-10-09 22:06:00|195036.5|194726.5|195035.4|194725.4|195036.5|194726.5|195033.1|194723.1|9
1728511570000|2024-10-09 22:06:10|195037.3|194727.3|195037.1|194727.1|195037.3|194727.3|195035.4|194725.4|3
1728511580000|2024-10-09 22:06:20|195035.1|194725.1|195037.6|194727.6|195037.6|194727.6|195035.1|194725.1|5
1728511590000|2024-10-09 22:06:30|195048.5|194738.5|195050|194740|195050|194740|195046.5|194736.5|5
1728511600000|2024-10-09 22:06:40|195048.5|194738.5|195044.5|194734.5|195048.5|194738.5|195043.5|194733.5|8
1728511610000|2024-10-09 22:06:50|195048|194738|195039.9|194729.9|195048|194738|195039.9|194729.9|3
1728511620000|2024-10-09 22:07:00|195040.3|194730.3|195039.9|194729.9|195040.3|194730.3|195039.9|194729.9|2
1728511630000|2024-10-09 22:07:10|195040.3|194730.3|195039.9|194729.9|195040.3|194730.3|195039.9|194729.9|2
1728511640000|2024-10-09 22:07:20|195039.7|194729.7|195044.5|194734.5|195045.5|194735.5|195039.3|194729.3|5
1728511650000|2024-10-09 22:07:30|195045|194735|195046.5|194736.5|195046.5|194736.5|195044.5|194734.5|4
1728511660000|2024-10-09 22:07:40|195045.5|194735.5|195028.7|194767.2|195045.5|194767.2|195028.7|194735.5|2
1728511680000|2024-10-09 22:08:00|195001.9|194691.9|195002.1|194692.1|195002.1|194692.1|195001.9|194691.9|2
1728511690000|2024-10-09 22:08:10|195002.6|194692.6|194900.4|194590.4|195002.6|194692.6|194900.4|194590.4|2
1728511700000|2024-10-09 22:08:20|194899.4|194589.4|194900.4|194590.4|194900.4|194590.4|194899.4|194589.4|2
1728511710000|2024-10-09 22:08:30|194899.9|194589.9|194998.8|194688.8|194998.8|194688.8|194898.9|194588.9|3
1728511720000|2024-10-09 22:08:40|194998.4|194688.4|194992.9|194682.9|195051.2|194741.2|194992.6|194682.6|8
1728511730000|2024-10-09 22:08:50|195051.4|194741.4|195043.9|194733.9|195051.4|194741.4|194980.1|194670.1|10
1728511740000|2024-10-09 22:09:00|195044.2|194734.2|194979.6|194669.6|195044.2|194734.2|194979.6|194669.6|4
1728511750000|2024-10-09 22:09:10|194981.6|194671.6|195041.8|194731.8|195041.8|194731.8|194979.6|194669.6|6
1728511760000|2024-10-09 22:09:20|195048.7|194738.7|195048.7|194738.7|195048.7|194738.7|195048.7|194738.7|1
1728511780000|2024-10-09 22:09:40|195036.6|194726.6|195036.6|194726.6|195036.6|194726.6|195036.6|194726.6|1
1728511800000|2024-10-09 22:10:00|195103|194793|195037.6|194727.6|195103|194793|195037.6|194727.6|6
1728511810000|2024-10-09 22:10:10|195051.8|194741.8|195051.8|194741.8|195051.8|194741.8|195051.8|194741.8|1
1728511820000|2024-10-09 22:10:20|195047.9|194737.9|195050.6|194740.6|195050.6|194740.6|195047.9|194737.9|2
1728511830000|2024-10-09 22:10:30|195050.8|194740.8|195050.8|194740.8|195050.8|194740.8|195050.8|194740.8|1
1728511850000|2024-10-09 22:10:50|195060.4|194750.4|195060.4|194750.4|195060.4|194750.4|195060.4|194750.4|1
1728511870000|2024-10-09 22:11:10|195051.3|194741.3|195051.3|194741.3|195051.3|194741.3|195051.3|194741.3|1
1728511880000|2024-10-09 22:11:20|195052.4|194742.4|195052.4|194742.4|195052.4|194742.4|195052.4|194742.4|1
1728511890000|2024-10-09 22:11:30|195116|194806|195052.4|194742.4|195116|194806|195052.4|194742.4|4
1728511900000|2024-10-09 22:11:40|195063.7|194753.7|195063.7|194753.7|195063.7|194753.7|195063.7|194753.7|1
1728511930000|2024-10-09 22:12:10|195112.6|194802.6|195069.4|194759.4|195112.6|194802.6|195049|194739|5
1728511960000|2024-10-09 22:12:40|195068|194758|195068|194758|195068|194758|195068|194758|1
1728511980000|2024-10-09 22:13:00|195068.3|194758.3|195063|194753|195068.3|194758.3|195063|194753|2
1728511990000|2024-10-09 22:13:10|195062.9|194752.9|195062.3|194752.3|195062.9|194752.9|195062.3|194752.3|2
1728512010000|2024-10-09 22:13:30|195066.4|194756.4|195066.4|194756.4|195066.4|194756.4|195066.4|194756.4|1
1728512030000|2024-10-09 22:13:50|195076.7|194766.7|195076.7|194766.7|195076.7|194766.7|195076.7|194766.7|1
1728512040000|2024-10-09 22:14:00|195076.6|194766.6|195076.6|194766.6|195076.6|194766.6|195076.6|194766.6|1
1728512060000|2024-10-09 22:14:20|195066.1|194756.1|195066.1|194756.1|195066.1|194756.1|195066.1|194756.1|1
1728512080000|2024-10-09 22:14:40|195068.7|194758.7|195068.7|194758.7|195068.7|194758.7|195068.7|194758.7|1
1728512110000|2024-10-09 22:15:10|195068.8|194758.8|195068.8|194758.8|195068.8|194758.8|195068.8|194758.8|1
1728512120000|2024-10-09 22:15:20|195066.2|194756.2|195121.4|194811.4|195128.7|194818.7|195066.2|194756.2|5
1728512160000|2024-10-09 22:16:00|195135.3|194825.3|195120.2|194812.4|195139.6|194829.6|195120.2|194811.4|6
1728512180000|2024-10-09 22:16:20|195120|194812.6|195120|194812.6|195120|194812.6|195120|194812.6|1
1728512190000|2024-10-09 22:16:30|195119.7|194812.8|195119.7|194812.8|195119.7|194812.8|195119.7|194812.8|1
1728512200000|2024-10-09 22:16:40|195124|194814|195124|194814|195124|194814|195124|194814|1
1728512210000|2024-10-09 22:16:50|195119.2|194813.1|195119.2|194813.1|195119.2|194813.1|195119.2|194813.1|1
1728512220000|2024-10-09 22:17:00|195119|194813.3|195119|194813.3|195119|194813.3|195119|194813.3|1
1728512230000|2024-10-09 22:17:10|195118.8|194813.6|195042.2|194785.3|195118.8|194814.8|195042.2|194785.3|3
1728512240000|2024-10-09 22:17:20|195040.9|194786.6|195075|194819.6|195075|194819.6|195040.9|194786.6|3
1728512250000|2024-10-09 22:17:30|195073.6|194821|195078.8|194820.8|195078.8|194821|195073.6|194820.8|2
1728512260000|2024-10-09 22:17:40|195078.7|194820.9|195078.7|194820.9|195078.7|194820.9|195078.7|194820.9|1
1728512270000|2024-10-09 22:17:50|195106.5|194796.5|195106.5|194796.5|195106.5|194796.5|195106.5|194796.5|1
1728512290000|2024-10-09 22:18:10|195074.7|194817.5|195074.7|194817.5|195074.7|194817.5|195074.7|194817.5|1
1728512300000|2024-10-09 22:18:20|195074.6|194817.6|195077.9|194814.7|195081.2|194817.6|195074.6|194811.3|3
1728512310000|2024-10-09 22:18:30|195077.8|194814.8|195077.8|194814.8|195077.8|194814.8|195077.8|194814.8|1
1728512330000|2024-10-09 22:18:50|195107|194797|195107|194797|195107|194797|195107|194797|1
1728512340000|2024-10-09 22:19:00|195105.8|194795.8|195105.8|194795.8|195105.8|194795.8|195105.8|194795.8|1
1728512350000|2024-10-09 22:19:10|195073|194821.4|195073|194821.4|195073|194821.4|195073|194821.4|1
1728512360000|2024-10-09 22:19:20|195072.8|194821.6|195072|194821|195072.8|194821.6|195072|194821|2
1728512380000|2024-10-09 22:19:40|195071.9|194821.1|195071.9|194821.1|195071.9|194821.1|195071.9|194821.1|1
1728512390000|2024-10-09 22:19:50|195103.7|194793.7|195106.4|194796.4|195106.4|194796.4|195103.7|194793.7|2
1728512400000|2024-10-09 22:20:00|195107.2|194797.2|195081.8|194815.2|195107.2|194815.2|195081.8|194797.2|2
1728512420000|2024-10-09 22:20:20||194815.3||194815.3||194815.3||194815.3|1
1728512430000|2024-10-09 22:20:30|195107.2|194797.2|195107.2|194797.2|195107.2|194797.2|195107.2|194797.2|1
1728512440000|2024-10-09 22:20:40|195104.5|194794.5|195100.5|194790.5|195104.5|194794.5|195100.5|194790.5|2
1728512460000|2024-10-09 22:21:00|195100.4|194790.4|195063.9|194813.6|195100.4|194813.6|195063.9|194790.4|2
1728512470000|2024-10-09 22:21:10|195063.8|194813.7|195063.8|194813.7|195063.8|194813.7|195063.8|194813.7|1
1728512480000|2024-10-09 22:21:20|195063.7|194813.6|195063.1|194813.6|195063.7|194813.6|195063.1|194813.6|2
1728512490000|2024-10-09 22:21:30|195092.4|194782.4|195092.4|194782.4|195092.4|194782.4|195092.4|194782.4|1
1728512510000|2024-10-09 22:21:50|195061.3|194812.2|195061.3|194812.2|195061.3|194812.2|195061.3|194812.2|1
1728512520000|2024-10-09 22:22:00|195076|194797.4|195075.1|194799.6|195076|194799.6|195075.1|194797.4|2
1728512540000|2024-10-09 22:22:20|195094.2|194784.2|195094.2|194784.2|195094.2|194784.2|195094.2|194784.2|1
1728512570000|2024-10-09 22:22:50|195075|194799.5|195075|194799.5|195075|194799.5|195075|194799.5|1
1728512580000|2024-10-09 22:23:00|195068.3|194812.7|195062.2|194817.4|195068.3|194817.4|195062.2|194812.7|2
1728512590000|2024-10-09 22:23:10|195061.9|194818.1|195059.6|194818.1|195061.9|194818.1|195059.6|194818.1|2
1728512600000|2024-10-09 22:23:20|195102.1|194792.1|195101.9|194791.9|195102.1|194792.1|195098.5|194788.5|3
1728512610000|2024-10-09 22:23:30|195098.1|194788.1|195101.8|194791.8|195101.8|194791.8|195098.1|194788.1|2
1728512620000|2024-10-09 22:23:40|195097.8|194787.8|195059.8|194819.9|195097.8|194819.9|195059.8|194787.8|2
1728512630000|2024-10-09 22:23:50|195059.7|194820|195059.7|194820|195059.7|194820|195059.7|194820|1
1728512650000|2024-10-09 22:24:10|195059.6|194781|195089.6|194779.6|195091|194781|195059.6|194779.6|3
1728512670000|2024-10-09 22:24:30|195089|194779|195089|194779|195089|194779|195089|194779|1
1728512680000|2024-10-09 22:24:40|195059.1|194812.3|195059.1|194812.3|195059.1|194812.3|195059.1|194812.3|1
1728512690000|2024-10-09 22:24:50|195059|194812.4|195059|194812.4|195059|194812.4|195059|194812.4|1
1728512710000|2024-10-09 22:25:10|195089|194779|195091.3|194781.3|195091.3|194781.3|195089|194779|3
1728512730000|2024-10-09 22:25:30|195072.5|194800.4|195072.5|194800.4|195072.5|194800.4|195072.5|194800.4|1
1728512760000|2024-10-09 22:26:00|195091.3|194781.3|195091.3|194781.3|195091.3|194781.3|195091.3|194781.3|1
1728512790000|2024-10-09 22:26:30|195072.5|194800.4|195072.5|194800.4|195072.5|194800.4|195072.5|194800.4|1
1728512830000|2024-10-09 22:27:10|195091.3|194781.3|195091.3|194781.3|195091.3|194781.3|195091.3|194781.3|1
1728512840000|2024-10-09 22:27:20|195072.5|194800.4|195072.5|194800.4|195072.5|194800.4|195072.5|194800.4|1
1728512870000|2024-10-09 22:27:50|195091.3|194781.3|195089.9|194779.9|195091.3|194781.3|195089.9|194779.9|2
1728512890000|2024-10-09 22:28:10|195063.4|194808.6|195063.4|194808.6|195063.4|194808.6|195063.4|194808.6|1
1728512920000|2024-10-09 22:28:40|195090.9|194780.9|195089.7|194779.7|195090.9|194780.9|195089.7|194779.7|2
1728512940000|2024-10-09 22:29:00|195089.6|194779.6|195062.3|194809.4|195089.6|194809.4|195062.3|194779.6|2
1728512960000|2024-10-09 22:29:20|195065.6|194809.6|195065.6|194809.6|195065.6|194809.6|195065.6|194809.6|1
1728512990000|2024-10-09 22:29:50|195094.8|194784.8|195094.8|194784.8|195094.8|194784.8|195094.5|194784.5|3
1728513000000|2024-10-09 22:30:00|195065.6|194809.6|195066.5|194808.9|195066.5|194809.6|195065.6|194808.9|2
1728513020000|2024-10-09 22:30:20|195067.6|194809.8|195067.6|194809.8|195067.6|194809.8|195067.6|194809.8|1
1728513030000|2024-10-09 22:30:30|195079.2|194821.4|195039|194821.6|195079.2|194822.1|195037.9|194820|5
1728513050000|2024-10-09 22:30:50|195038.9|194821.7|195038.9|194821.7|195038.9|194821.7|195038.9|194821.7|1
1728513060000|2024-10-09 22:31:00|195088|194778|195088|194778|195088|194778|195088|194778|1
1728513080000|2024-10-09 22:31:20|195043.7|194826.7|195043.7|194826.7|195043.7|194826.7|195043.7|194826.7|1
1728513090000|2024-10-09 22:31:30|195043.6||195043.6||195043.6||195043.6||1
1728513100000|2024-10-09 22:31:40|195043.2|194826.8|195043.2|194827.1|195043.2|194827.1|195043.2|194826.8|2
1728513110000|2024-10-09 22:31:50|195087.8|194777.8|195087.8|194777.8|195087.8|194777.8|195087.8|194777.8|1
1728513120000|2024-10-09 22:32:00|195087|194777|195087|194777|195087|194777|195087|194777|1
1728513140000|2024-10-09 22:32:20|195043.7|194826|195043.6|194826.1|195043.7|194826.1|195043.6|194826|2
1728513150000|2024-10-09 22:32:30|195044.9|194824.8|195044.9|194824.8|195044.9|194824.8|195044.9|194824.8|1
1728513160000|2024-10-09 22:32:40|195047.1|194823.3|195047.1|194823.3|195047.1|194823.3|195047.1|194823.3|1
1728513170000|2024-10-09 22:32:50|195088|194778|195088|194778|195088|194778|195088|194778|1
1728513190000|2024-10-09 22:33:10|195088.1|194778.1|195047|194823.5|195088.1|194823.5|195047|194778.1|2
1728513200000|2024-10-09 22:33:20|194998.8|194873.8|194998.8|194873.8|194998.8|194873.8|194998.8|194873.8|1
1728513210000|2024-10-09 22:33:30|195042.1|194818.4|195049.1|194817.3|195049.1|194818.4|195042.1|194817.3|2
1728513220000|2024-10-09 22:33:40|195048.5|194823.4|195048.5|194823.4|195048.5|194823.4|195048.5|194823.4|1
1728513240000|2024-10-09 22:34:00|195095.5|194823.5|195095.5|194785.5|195095.5|194823.5|195095.5|194785.5|2
1728513260000|2024-10-09 22:34:20|195050.4|194825.5|195050.4|194825.5|195050.4|194825.5|195050.4|194825.5|1
1728513270000|2024-10-09 22:34:30|195040.5|194829.3|195045.5|194826.9|195045.5|194829.3|195029.4|194813.6|4
1728513290000|2024-10-09 22:34:50|195045.4|194827|195045.4|194827|195045.4|194827|195045.4|194827|1
1728513300000|2024-10-09 22:35:00|195051.4|194833|195044.4|194814.8|195051.4|194833|195036.2|194814.8|3
1728513340000|2024-10-09 22:35:40|195087|194777|195087|194777|195087|194777|195087|194777|1
1728513350000|2024-10-09 22:35:50|195048.5|194818.9|195048.5|194818.9|195048.5|194818.9|195048.5|194818.9|1
1728513370000|2024-10-09 22:36:10|195057.2|194810.5|195057.9|194809.7|195057.9|194810.5|195057.2|194809.7|2
1728513390000|2024-10-09 22:36:30|195087.3|194777.3|195087.3|194777.3|195087.3|194777.3|195087.3|194777.3|1
1728513410000|2024-10-09 22:36:50|195057.9|194809.7|195057.9|194809.7|195057.9|194809.7|195057.9|194809.7|1
1728513440000|2024-10-09 22:37:20|195087.3|194777.3|195087|194777|195087.3|194777.3|195087|194777|2
1728513450000|2024-10-09 22:37:30|195097.7|194787.7|195086.8|194776.8|195097.7|194787.7|195085.1|194775.1|4
1728513460000|2024-10-09 22:37:40|195048|194819.3|195048|194819.3|195048|194819.3|195048|194819.3|1
1728513490000|2024-10-09 22:38:10|195086.8|194776.8|195086.8|194776.8|195086.8|194776.8|195086.8|194776.8|1
1728513510000|2024-10-09 22:38:30|195087.3|194777.3|195087.3|194777.3|195087.3|194777.3|195087.3|194777.3|1
1728513520000|2024-10-09 22:38:40|195057.8|194809.8|195057.8|194809.8|195057.8|194809.8|195057.8|194809.8|1
1728513530000|2024-10-09 22:38:50|195053.3|194823.1|195048|194825.6|195053.3|194825.6|195048|194823.1|2
1728513540000|2024-10-09 22:39:00|195047.9|194825.8|195047.9|194825.8|195047.9|194825.8|195047.9|194825.8|1
1728513550000|2024-10-09 22:39:10|195096.3|194786.3|195096.3|194786.3|195096.3|194786.3|195096.3|194786.3|1
1728513570000|2024-10-09 22:39:30|195049.1|194827.1|195049.1|194827.1|195049.1|194827.1|195049.1|194827.1|1
1728513580000|2024-10-09 22:39:40||194827.4||194827.4||194827.4||194827.4|1
1728513590000|2024-10-09 22:39:50|195055.8|194821.6|195055.8|194821.6|195055.8|194821.6|195055.8|194821.6|1
1728513600000|2024-10-09 22:40:00|195040.5|194829.5|195041.2|194821.5|195042.4|194829.5|195040.5|194820.8|3
1728513610000|2024-10-09 22:40:10|195076.1|194766.1|195076.1|194766.1|195076.1|194766.1|195076.1|194766.1|1
1728513620000|2024-10-09 22:40:20|195076.2|194766.2|195076.2|194766.2|195076.2|194766.2|195076.2|194766.2|1
1728513630000|2024-10-09 22:40:30|195076.1|194766.1|195039.8|194820.3|195076.1|194820.3|195039.8|194766.1|2
1728513650000|2024-10-09 22:40:50|195039.7||195039.7||195039.7||195039.7||1
1728513660000|2024-10-09 22:41:00|195049.4|194817.8|195086.9|194776.9|195086.9|194817.8|195049.4|194776.9|2
1728513680000|2024-10-09 22:41:20|195050|194817.2|195050|194817.2|195050|194817.2|195050|194817.2|1
1728513720000|2024-10-09 22:42:00|195086.9|194776.9|195086.9|194776.9|195086.9|194776.9|195086.9|194776.9|1
1728513740000|2024-10-09 22:42:20|195087.3|194777.3|195057.8|194809.7|195087.3|194809.7|195057.8|194777.3|2
1728513750000|2024-10-09 22:42:30|195052.8|194824|195037.8|194829.1|195052.8|194829.1|195037.8|194824|2
1728513770000|2024-10-09 22:42:50|195037.5|194829.4|195037.5|194829.4|195037.5|194829.4|195037.5|194829.4|1
1728513780000|2024-10-09 22:43:00|195045.7|194827.4|195099.9|194789.9|195099.9|194827.4|195045.7|194789.9|2
1728513790000|2024-10-09 22:43:10|195099.8|194789.8|195086.7|194776.7|195099.8|194789.8|195086.7|194776.7|3
1728513800000|2024-10-09 22:43:20|195047|194820.5|195047|194820.5|195047|194820.5|195047|194820.5|1
1728513840000|2024-10-09 22:44:00|195086.8|194776.8|195086.8|194776.8|195086.8|194776.8|195086.8|194776.8|1
1728513860000|2024-10-09 22:44:20|195046.8|194820.3|195046.8|194820.3|195046.8|194820.3|195046.8|194820.3|1
1728513890000|2024-10-09 22:44:50|195086.8|194776.8|195086.8|194776.8|195086.8|194776.8|195086.8|194776.8|1
1728513900000|2024-10-09 22:45:00|195100.5|194790.5|195100.5|194790.5|195100.5|194790.5|195100.5|194790.5|1
1728513910000|2024-10-09 22:45:10|195048.4|194832.2|195048.4|194832.2|195048.4|194832.2|195048.4|194832.2|1
1728513920000|2024-10-09 22:45:20|195048.3|194832.3|195048.3|194832.3|195048.3|194832.3|195048.3|194832.3|1
1728513940000|2024-10-09 22:45:40|195048.4|194832.5|195048.4|194832.5|195048.4|194832.5|195048.4|194832.5|1
1728513950000|2024-10-09 22:45:50|195100.9|194790.9|195100.9|194790.9|195100.9|194790.9|195100.9|194790.9|1
1728513960000|2024-10-09 22:46:00|195101.4|194791.4|195101.4|194791.4|195101.4|194791.4|195101.4|194791.4|1
1728513970000|2024-10-09 22:46:10|195099.7|194789.7|195055.2|194824.9|195099.7|194824.9|195055.2|194789.7|2
1728513980000|2024-10-09 22:46:20|195039.7|194831.8|195045.3|194826.2|195045.3|194831.8|195039.7|194826.2|2
1728513990000|2024-10-09 22:46:30|195045.2|194826.4|195045.2|194826.4|195045.2|194826.4|195045.2|194826.4|1
1728514010000|2024-10-09 22:46:50|195045.1|194776.9|195086.9|194776.9|195086.9|194776.9|195045.1|194776.9|2
1728514030000|2024-10-09 22:47:10|195044.1|194825.4|195044.1|194825.4|195044.1|194825.4|195044.1|194825.4|1
1728514040000|2024-10-09 22:47:20|195046.6|194823.7|195046.6|194823.7|195046.6|194823.7|195046.6|194823.7|1
1728514050000|2024-10-09 22:47:30|195056.9|194821.2|195048.5|194829.8|195056.9|194829.8|195048.5|194821.2|2
1728514060000|2024-10-09 22:47:40|195090.6|194780.6|194987.3|194778.5|195090.6|194780.6|194987.3|194776.3|3
1728514070000|2024-10-09 22:47:50|194987.2||194987.2||194987.2||194987.2||1
1728514080000|2024-10-09 22:48:00|194986.5|194777.3|194986.5|194777.3|194986.5|194777.3|194986.5|194777.3|1
1728514090000|2024-10-09 22:48:10|195024|194777.4|195024|194714|195024|194777.4|195024|194714|2
1728514120000|2024-10-09 22:48:40|194981.6|194772.7|194981.8|194773|194981.8|194773|194981.6|194772.7|2
1728514140000|2024-10-09 22:49:00|194981.4|194773.1|194981.4|194772.7|194981.4|194773.1|194981.4|194772.7|2
1728514150000|2024-10-09 22:49:10|194981.3|194713.5|195023.5|194713.5|195023.5|194713.5|194981.3|194713.5|2
1728514170000|2024-10-09 22:49:30|195034.3|194724.3|194977.7|194780.3|195034.3|194780.3|194977.7|194719.3|3
1728514190000|2024-10-09 22:49:50|194977.6|194780.4|194977.6|194780.4|194977.6|194780.4|194977.6|194780.4|1
1728514200000|2024-10-09 22:50:00|194977.5|194780.5|195023.9|194713.9|195023.9|194780.5|194977.5|194713.9|4
1728514210000|2024-10-09 22:50:10|194987.2|194779.8|195027.7|194815.5|195027.7|194815.5|194987.2|194779.8|2
1728514220000|2024-10-09 22:50:20|195027.9|194817.6|195028.8|194808.7|195028.8|194817.6|195027.9|194808.7|2
1728514260000|2024-10-09 22:51:00|195075|194765|195075.9|194765.9|195075.9|194765.9|195075|194765|2
1728514270000|2024-10-09 22:51:10|195029.2|194809.1|195029.2|194809.1|195029.2|194809.1|195029.2|194809.1|1
1728514280000|2024-10-09 22:51:20|195030|194804.6|195030|194804.6|195030|194804.6|195030|194804.6|1
1728514310000|2024-10-09 22:51:50|195070.3|194760.3|195070.3|194760.3|195070.3|194760.3|195070.3|194760.3|1
1728514330000|2024-10-09 22:52:10|195029.2|194803.9|195029.2|194803.9|195029.2|194803.9|195029.2|194803.9|1
1728514360000|2024-10-09 22:52:40|195070.3|194760.3|195028.7|194808|195070.3|194811.5|195028.7|194760.3|3
1728514400000|2024-10-09 22:53:20|195076.1|194766.1|195076.1|194766.1|195076.1|194766.1|195076.1|194766.1|1
1728514410000|2024-10-09 22:53:30|195076.6|194766.6|195076.6|194766.6|195076.6|194766.6|195076.6|194766.6|1
1728514420000|2024-10-09 22:53:40|195028.1|194807.5|195028.2|194804.3|195028.2|194807.5|195028.1|194804.3|2
1728514450000|2024-10-09 22:54:10|195072|194762|195072|194762|195072|194762|195072|194762|1
1728514470000|2024-10-09 22:54:30|195027.9|194804|195027.9|194804|195027.9|194804|195027.9|194804|1
1728514510000|2024-10-09 22:55:10|195095.4|194785.4|195026.2|194807.1|195095.4|194807.1|195026.2|194785.4|2
1728514560000|2024-10-09 22:56:00|195075.5|194765.5|195075.5|194765.5|195075.5|194765.5|195075.5|194765.5|1
1728514570000|2024-10-09 22:56:10|195026.4|194807.3|195029|194803.5|195029|194807.3|195026.4|194803.5|2
1728514620000|2024-10-09 22:57:00|195073.7|194763.7|195028.8|194803.4|195073.7|194803.4|195028.8|194763.7|2
1728514660000|2024-10-09 22:57:40|195073.7|194763.7|195029.2|194820.7|195073.7|194820.7|195017.1|194763.7|4
1728514670000|2024-10-09 22:57:50|195029|194820.9|195029|194820.9|195029|194820.9|195029|194820.9|1
1728514680000|2024-10-09 22:58:00|195028.9||195028.9||195028.9||195028.9||1
1728514700000|2024-10-09 22:58:20|195086.8|194776.8|195086.8|194776.8|195086.8|194776.8|195086.8|194776.8|1
1728514710000|2024-10-09 22:58:30|195086.9|194776.9|195086.9|194776.9|195086.9|194776.9|195086.9|194776.9|1
1728514720000|2024-10-09 22:58:40|195086.8|194776.8|195023.1|194814.3|195086.8|194816.4|195023.1|194776.8|3
1728514740000|2024-10-09 22:59:00|195023||195023||195023||195023||1
1728514750000|2024-10-09 22:59:10|195082.2|194814.4|195082.2|194772.2|195082.2|194814.4|195082.2|194772.2|2
1728514770000|2024-10-09 22:59:30|195022.9|194814.3|195022.9|194814.3|195022.9|194814.3|195022.9|194814.3|1
1728514780000|2024-10-09 22:59:40|195022.8|194814.4|195022.8|194814.4|195022.8|194814.4|195022.8|194814.4|1
1728514800000|2024-10-09 23:00:00|195019.3|194819|195088.5|194778.5|195088.5|194851.8|194976.8|194778.5|3
1728514810000|2024-10-09 23:00:10|194971.4|194846.4|195011.6|194822.1|195011.6|194873.5|194950.2|194822.1|4
1728514820000|2024-10-09 23:00:20|194952.7|194873.5|195011.6|194873.5|195011.6|194873.5|194952.7|194873.5|3
1728514840000|2024-10-09 23:00:40|195083.5|194773.5|195083.5|194773.5|195083.5|194773.5|195083.5|194773.5|1
1728514860000|2024-10-09 23:01:00|195084.5|194774.5|195088.5|194778.5|195088.5|194778.5|195084.5|194774.5|2
1728514870000|2024-10-09 23:01:10|194978.2|194853.2|194978.2|194853.2|194978.2|194853.2|194978.2|194853.2|1
1728514900000|2024-10-09 23:01:40|195143|194876.1|195144|194876.1|195144|194876.1|195142|194876.1|3
1728514910000|2024-10-09 23:01:50|195143|194782.1|195078.4|194768.4|195143|194782.1|195078.4|194768.4|4
1728514920000|2024-10-09 23:02:00|195083.5|194773.5|194952.2|194824.3|195083.5|194825.3|194952.2|194773.5|5
1728514930000|2024-10-09 23:02:10||194824||194824||194824||194824|1
1728514950000|2024-10-09 23:02:30|195082|194824.7|195082|194772|195082|194824.7|195082|194772|2
1728514960000|2024-10-09 23:02:40|195081|194771|195082|194772|195082|194772|195080|194770|4
1728514970000|2024-10-09 23:02:50|195080.5|194770.5|194977.1|194852.1|195082|194861.8|194977.1|194770.5|4
1728515010000|2024-10-09 23:03:30|195083.5|194773.5|195083.5|194773.5|195083.5|194773.5|195083.5|194773.5|1
1728515020000|2024-10-09 23:03:40|195085|194775|195084|194774|195085|194775|195084|194774|3
1728515030000|2024-10-09 23:03:50|195084.5|194774.5|194952.6|194825.6|195084.5|194825.9|194952.6|194773|6
1728515040000|2024-10-09 23:04:00||194825.3||194825.3||194825.6||194825.3|3
1728515050000|2024-10-09 23:04:10|194975.1|194825.6|194952.2|194824.7|194975.1|194850.1|194952.2|194824.7|10
1728515080000|2024-10-09 23:04:40|195080|194770|195081.5|194771.5|195081.5|194771.5|195080|194770|2
1728515090000|2024-10-09 23:04:50|195080|194770|195080|194770|195080|194770|195080|194770|1
1728515100000|2024-10-09 23:05:00|195081.5|194771.5|194952|194824.9|195082.5|194825.2|194952|194771|6
1728515110000|2024-10-09 23:05:10|195008.3|194824.5|195009|194824.9|195009|194824.9|195008.3|194824.5|3
1728515130000|2024-10-09 23:05:30|195009.3|194825.2|195009.3|194825.2|195009.3|194825.2|195009.3|194825.2|1
1728515140000|2024-10-09 23:05:40|195080.5|194770.5|195079.5|194769.5|195080.5|194770.5|195079.5|194769.5|2
1728515150000|2024-10-09 23:05:50|195080.5|194770.5|195080.5|194770.5|195080.5|194770.5|195080.5|194770.5|1
1728515160000|2024-10-09 23:06:00|195008.7|194824.9|195008.7|194824.9|195008.7|194824.9|195008.7|194824.9|1
1728515170000|2024-10-09 23:06:10|194952|194825.5|194952|194825.5|194952|194825.5|194952|194825.5|2
1728515180000|2024-10-09 23:06:20||194825.9||194824.9||194825.9||194824.9|3
1728515190000|2024-10-09 23:06:30|195080.5|194770.5|195080.5|194770.5|195080.5|194770.5|195080.5|194770.5|1
1728515210000|2024-10-09 23:06:50|194952|194824.9|194952|194824.9|194952|194824.9|194952|194824.9|1
1728515220000|2024-10-09 23:07:00|195008.7|194849.9|195009.3|194825.5|195009.3|194849.9|194974.9|194824.9|4
1728515230000|2024-10-09 23:07:10|195008.3|194824.9|195009|194825.2|195009|194825.2|195008.3|194824.9|6
1728515240000|2024-10-09 23:07:20|195008.7||195009||195009||195008.7||2
1728515250000|2024-10-09 23:07:30|195081.5|194771.5|195081.5|194771.5|195081.5|194771.5|195081.5|194771.5|1
1728515260000|2024-10-09 23:07:40|195083|194773|195083|194773|195083|194773|195083|194773|1
1728515270000|2024-10-09 23:07:50|195009.3|194825.9|195009.3|194825.9|195009.3|194825.9|195009.3|194825.5|3
1728515300000|2024-10-09 23:08:20|195082|194772|195081|194771|195082|194772|195081|194771|2
1728515310000|2024-10-09 23:08:30|195082|194772|195083.5|194773.5|195083.5|194773.5|195082|194772|3
1728515320000|2024-10-09 23:08:40|195009.3|194826.2|195009.3|194826.2|195009.3|194826.2|195009.3|194826.2|1
1728515330000|2024-10-09 23:08:50|195009|194825.5|195009|194825.9|195009|194825.9|195009|194825.5|2
1728515340000|2024-10-09 23:09:00|195008.3|194825.2|195008.3|194825.2|195008.3|194825.2|195008.3|194825.2|1
1728515350000|2024-10-09 23:09:10|195008|194824.9|195081.5|194771.5|195081.5|194824.9|195008|194771.5|2
1728515360000|2024-10-09 23:09:20|195081|194771|195081|194771|195081|194771|195081|194771|1
1728515380000|2024-10-09 23:09:40|195008.7|194825.2|195008|194824.9|195008.7|194825.2|195008|194824.9|2
1728515390000|2024-10-09 23:09:50|195008.3|194825.2|195008.7|194825.5|195008.7|194825.5|195008.3|194825.2|2
1728515400000|2024-10-09 23:10:00|195008.3|194825.2|195009|194825.9|195009|194825.9|195008.3|194825.2|4
1728515410000|2024-10-09 23:10:10|195081.5|194825.5|195081.5|194771.5|195081.5|194825.5|195081.5|194771.5|2
1728515430000|2024-10-09 23:10:30|195082.5|194772.5|195009|194825.9|195082.5|194825.9|195009|194772.5|4
1728515440000|2024-10-09 23:10:40|195009.3|194826.2|195009.3|194826.2|195009.3|194826.2|195009.3|194826.2|1
1728515450000|2024-10-09 23:10:50|195008.7|194825.9|195008.7|194825.5|195008.7|194825.9|195008.7|194825.5|2
1728515460000|2024-10-09 23:11:00|195008.3|194825.2|195007.7|194824.9|195008.3|194825.2|195007.7|194824.9|2
1728515470000|2024-10-09 23:11:10|195079|194769|195080.5|194770.5|195080.5|194770.5|195079|194769|2
1728515490000|2024-10-09 23:11:30|195081.5|194771.5|195009|194826.2|195081.5|194826.2|195008.3|194771.5|4
1728515500000|2024-10-09 23:11:40|195008.3|194825.5|194976.5|194794.7|195008.7|194849.9|194921.7|194794.7|6
1728515510000|2024-10-09 23:11:50|194921.7|194795|194921.7|194795|194921.7|194795|194921.7|194795|1
1728515520000|2024-10-09 23:12:00|194976.5|194794.7|194955.6|194829.6|195010.3|194883.8|194935.9|194794.7|11
1728515530000|2024-10-09 23:12:10||194829.9||194829.3||194829.9||194828.6|4
1728515540000|2024-10-09 23:12:20|194978.5|194828.9|194954.4|194829.1|194978.5|194853.5|194954.4|194828.9|5
1728515550000|2024-10-09 23:12:30|194954.5|194829.5|194954.5|194829.5|194954.6|194829.6|194954.5|194829.5|3
1728515560000|2024-10-09 23:12:40|194954.6|194829.6|194955|194830|194955|194830|194954.6|194829.6|2
1728515570000|2024-10-09 23:12:50|194954.8|194829.8|194954.4|194740|194954.8|194829.8|194954.4|194740|5
1728515580000|2024-10-09 23:13:00||194738||194738||194738||194738|1
1728515590000|2024-10-09 23:13:10||194737||194738||194738||194737|2
1728515600000|2024-10-09 23:13:20|194976.3|194739|194976.3|194851.3|194976.3|194851.3|194976.3|194737|3
1728515630000|2024-10-09 23:13:50|194953.4|194737|194953.4|194737|194953.4|194737|194953.4|194737|1
1728515640000|2024-10-09 23:14:00||194736||194738||194739||194736|7
1728515650000|2024-10-09 23:14:10|194976.4|194737|194976.4|194851.4|194976.4|194851.4|194976.4|194736|4
1728515660000|2024-10-09 23:14:20|194987.3|194862.3|194977.6|194852.6|194987.3|194862.3|194977.6|194852.6|2
1728515700000|2024-10-09 23:15:00|195110.2|194875.5|194979.7|194854.7|195110.2|194875.5|194979.7|194854.7|3
1728515710000|2024-10-09 23:15:10|195007.3|194877.6|195007.3|194877.6|195007.3|194877.6|195007.3|194877.6|1
1728515730000|2024-10-09 23:15:30|195007.2|194768.6|195078.6|194768.6|195078.6|194768.6|195007.2|194768.6|2
1728515740000|2024-10-09 23:15:40|195078.5|194768.5|195078.5|194768.5|195078.5|194768.5|195078.5|194768.5|1
1728515750000|2024-10-09 23:15:50|195005.9|194875.8|195005.9|194875.8|195005.9|194875.8|195005.9|194875.8|1
1728515760000|2024-10-09 23:16:00|194955|194829.9|194977.9|194852.9|194977.9|194852.9|194955|194829.9|5
1728515780000|2024-10-09 23:16:20|194987.4|194862.4|194977.6|194852.6|194987.4|194862.4|194977.6|194852.6|2
1728515810000|2024-10-09 23:16:50|194954.7|194736|194954.7|194736|194954.7|194736|194954.7|194736|1
1728515820000|2024-10-09 23:17:00|195079.6|194769.6|194979.6|194854.6|195079.6|194864.3|194979.6|194769.6|3
1728515850000|2024-10-09 23:17:30|195108.6|194877.5|195108.6|194877.5|195108.6|194877.5|195108.6|194877.5|1
1728515860000|2024-10-09 23:17:40|195108.5||195108.5||195108.5||195108.5||1
1728515870000|2024-10-09 23:17:50|194977.8|194852.8|194977.8|194852.8|194977.8|194852.8|194977.8|194852.8|1
1728515880000|2024-10-09 23:18:00|195010.9|194829.1|194977.8|194852.8|195010.9|194852.8|194977.8|194829.1|3
1728515900000|2024-10-09 23:18:20|194954.9|194738|194954.9|194737|194954.9|194738|194954.9|194737|2
1728515910000|2024-10-09 23:18:30||194738||194737||194738||194737|2
1728515920000|2024-10-09 23:18:40||194738||194738||194738||194738|1
1728515930000|2024-10-09 23:18:50|194978.1|194737|194978.1|194853.1|194978.1|194853.1|194978.1|194737|2
1728515940000|2024-10-09 23:19:00|194955.2|194830|195010.5|194829.3|195010.8|194830|194955.2|194829.3|3
1728515950000|2024-10-09 23:19:10|195010.8|194829.7|194955.2|194830|195010.8|194830|194955.2|194829.7|2
1728515960000|2024-10-09 23:19:20|195084.5|194774.5|195084.5|194774.5|195084.5|194774.5|195084.5|194774.5|1
1728515980000|2024-10-09 23:19:40|195084|194774|194955.2|194829.3|195084|194829.3|194955.2|194772.5|5
1728515990000|2024-10-09 23:19:50||194829.7||194829.7||194829.7||194829.7|1
1728516000000|2024-10-09 23:20:00||194829.3||194829.3||194829.3||194829|3
1728516010000|2024-10-09 23:20:10||194829.7||194829.3||194829.7||194829.3|2
1728516030000|2024-10-09 23:20:30|195112.3||195112.3||195112.3||195112.3||1
1728516040000|2024-10-09 23:20:40|194980.8|194855.8|194980.8|194855.8|194980.8|194855.8|194980.8|194855.8|1
1728516070000|2024-10-09 23:21:10|195118.3|194878.7|195118.3|194878.7|195118.3|194878.7|195118.3|194878.7|1
1728516080000|2024-10-09 23:21:20|195118.1||195118.1||195118.1||195118.1||1
1728516090000|2024-10-09 23:21:30|195118|194856.2|194981.2|194856.2|195118|194856.2|194981.2|194856.2|2
1728516110000|2024-10-09 23:21:50|195012.9|194831.7|195012.5|194831.4|195012.9|194831.7|194958.3|194831.4|3
1728516120000|2024-10-09 23:22:00|194958.3|194831.7|194958.3|194832.4|194958.3|194832.4|194958.3|194831.7|3
1728516130000|2024-10-09 23:22:10|195086|194776|195087.5|194777.5|195087.5|194777.5|195086|194776|3
1728516140000|2024-10-09 23:22:20|195089|194779|195086.5|194776.5|195089|194779|195086|194776|10
1728516150000|2024-10-09 23:22:30|195087|194777|194977.8|194852.8|195087|194852.8|194977.8|194776.5|3
1728516180000|2024-10-09 23:23:00|194954.9|194740|194954.9|194739|194954.9|194740|194954.9|194739|2
1728516190000|2024-10-09 23:23:10||194738||194738||194739||194738|3
1728516200000|2024-10-09 23:23:20|195086.5|194739|195011.3|194830.1|195086.5|194830.1|195011.3|194739|3
1728516210000|2024-10-09 23:23:30|195010.6|194829.5|194977.8|194852.8|195011.3|194852.8|194955.2|194829.5|8
1728516230000|2024-10-09 23:23:50|195082|194772|195086.5|194776.5|195086.5|194776.5|195082|194772|2
1728516250000|2024-10-09 23:24:10|195087.5|194777.5|195087.5|194777.5|195087.5|194777.5|195087.5|194777.5|1
1728516260000|2024-10-09 23:24:20|194979.4|194854.4|195016.7|194891.7|195016.7|194891.7|194979.4|194854.4|5
1728516280000|2024-10-09 23:24:40|195007|194882|195007|194882|195007|194882|195007|194882|1
1728516320000|2024-10-09 23:25:20|195113.7|194803.7|195112.1|194802.1|195113.7|194803.7|195112.1|194802.1|2
1728516340000|2024-10-09 23:25:40|195012.2|194887.2|195012.2|194887.2|195012.2|194887.2|195012.2|194887.2|1
1728516350000|2024-10-09 23:25:50|194989.5|194864.5|194982.8|194857.8|194989.5|194864.5|194982.8|194857.8|5
1728516360000|2024-10-09 23:26:00|195005.3|194880.3|195005.3|194880.3|195005.3|194880.3|195005.3|194880.3|1
1728516390000|2024-10-09 23:26:30|195110|194800|195110.5|194800.5|195110.5|194800.5|195110|194800|2
1728516400000|2024-10-09 23:26:40|195111|194801|195004.4|194879.4|195111|194879.4|195004.4|194801|2
1728516420000|2024-10-09 23:27:00|194982.2|194857.2|194981.9|194856.9|194982.2|194857.2|194981.9|194856.9|4
1728516430000|2024-10-09 23:27:10|194982|194857|195112|194802|195112|194857|194982|194802|2
1728516440000|2024-10-09 23:27:20|195111.5|194801.5|195110.5|194800.5|195111.5|194801.5|195110.5|194800.5|2
1728516450000|2024-10-09 23:27:30|195109.5|194799.5|195107|194797|195109.5|194799.5|195107|194797|3
1728516460000|2024-10-09 23:27:40|195108.5|194798.5|194983|194857.5|195108.5|194858.1|194983|194797|13
1728516470000|2024-10-09 23:27:50|195034|194856.9|195000|194875|195034|194880.9|195000|194856.9|3
1728516500000|2024-10-09 23:28:20|195136|194897.9|195135|194897.9|195136|194897.9|195135|194897.9|2
1728516510000|2024-10-09 23:28:30|195136||195135||195136||195135||2
1728516520000|2024-10-09 23:28:40|195137|194874.8|194999.8|194874.8|195137|194874.8|194999.8|194874.8|3
1728516530000|2024-10-09 23:28:50|195028.3|194897.7|194946|194782.5|195028.3|194897.7|194928|194782.5|11
1728516540000|2024-10-09 23:29:00|194945|194781.2|194962.7|194795.2|194968.3|194801.1|194945|194781.2|6
1728516550000|2024-10-09 23:29:10|194962|194794.9|194949.8|194784.7|194962|194794.9|194949.8|194784.7|11
1728516560000|2024-10-09 23:29:20|194950.1|194784|194950.8|194783.3|194950.8|194784|194950.1|194783.3|3
1728516570000|2024-10-09 23:29:30|194951.5|194783.7|194951.8|194783.3|194951.8|194783.7|194951.5|194783.3|2
1728516580000|2024-10-09 23:29:40|194952.5|194782.3|194952.1|194782.7|194952.5|194782.7|194951.5|194782.3|3
1728516590000|2024-10-09 23:29:50|195032|194722|195032.5|194722.5|195032.5|194722.5|195032|194722|2
1728516600000|2024-10-09 23:30:00|195033.5|194723.5|194962|194792.9|195033.5|194844.1|194962|194723.5|8
1728516610000|2024-10-09 23:30:10|194961.3|194834.3|194960.3|194792.9|194961.3|194834.3|194960.3|194792.9|4
1728516620000|2024-10-09 23:30:20|194961.3|194793.5|194959.3|194792.9|194961.3|194793.5|194959.3|194792.9|4
1728516630000|2024-10-09 23:30:30|195036.5|194726.5|195035|194725|195036.5|194726.5|195035|194725|4
1728516640000|2024-10-09 23:30:40|195036.5|194726.5|194954.5|194788.6|195036.5|194788.6|194954.5|194726.5|2
1728516650000|2024-10-09 23:30:50|194952.8|194787.3|194952.5|194786.3|194952.8|194787.3|194952.5|194786.3|3
1728516660000|2024-10-09 23:31:00|194952.8|194786.6|194953.5|194786.6|194954.1|194787.3|194952.8|194786.6|5
1728516670000|2024-10-09 23:31:10|194953.1|194786.3|194953.8|194786.3|194953.8|194786.6|194953.1|194785.9|4
1728516680000|2024-10-09 23:31:20|195032|194722|195030.5|194720.5|195032|194722|195030.5|194720.5|3
1728516690000|2024-10-09 23:31:30|195031|194721|195031|194721|195031.5|194721.5|195031|194721|3
1728516700000|2024-10-09 23:31:40|194951.7|194784.2|194952.7|194784.5|194952.7|194784.5|194951.7|194784.2|3
1728516710000|2024-10-09 23:31:50|194952|194784.2|194951.7|194783.5|194952|194784.2|194951.7|194783.5|2
1728516720000|2024-10-09 23:32:00|194952|194783.9|194953.7|194784.9|194953.7|194784.9|194952|194783.9|6
1728516730000|2024-10-09 23:32:10|194953|194784.5|194953|194784.5|194953|194784.5|194953|194784.5|1
1728516740000|2024-10-09 23:32:20|195033.5|194723.5|195033|194723|195033.5|194723.5|195032|194722|4
1728516750000|2024-10-09 23:32:30|195035|194725|194957.7|194785.9|195035|194785.9|194957.7|194725|2
1728516760000|2024-10-09 23:32:40|194957|194785.3|194957.3|194785.6|194957.3|194785.6|194957|194785.3|2
1728516770000|2024-10-09 23:32:50|194956.7|194784.9|194957.7|194785.6|194957.7|194785.6|194956.7|194784.9|2
1728516780000|2024-10-09 23:33:00|194957|194785.3|194957.3|194785.3|194957.3|194785.3|194957|194785.3|2
1728516790000|2024-10-09 23:33:10|195033.5|194723.5|195035|194725|195035|194725|195033.5|194723.5|4
1728516800000|2024-10-09 23:33:20|195032.5|194722.5|195032.5|194722.5|195032.5|194722.5|195032.5|194722.5|1
1728516810000|2024-10-09 23:33:30|194957.1|194784.9|194958.4|194785.6|194958.4|194785.6|194957.1|194784.9|3
1728516820000|2024-10-09 23:33:40|194957.4|194784.9|194957.7|194785.3|194958.1|194785.3|194957.4|194784.6|4
1728516830000|2024-10-09 23:33:50|194957.1|194784.6|194958.1|194785.3|194958.1|194785.3|194957.1|194784.6|2
1728516840000|2024-10-09 23:34:00|195035|194725|195035|194725|195035|194725|195035|194725|1
1728516860000|2024-10-09 23:34:20|195033|194723|194957.7|194826.4|195033|194826.4|194957.7|194723|2
1728516870000|2024-10-09 23:34:30|194958.4||194958.4||194958.4||194958.4||1
1728516880000|2024-10-09 23:34:40|194958.7||194958.7||194958.7||194958.7||1
1728516890000|2024-10-09 23:34:50|194958.4|194724.5|195034.5|194724.5|195034.5|194724.5|194957.7|194724.5|3
1728516910000|2024-10-09 23:35:10|195035.5|194725.5|195038|194728|195038|194728|195033.5|194723.5|4
1728516920000|2024-10-09 23:35:20|195036.5|194726.5|194958.7|194826.4|195036.5|194826.4|194958.3|194725.5|8
1728516930000|2024-10-09 23:35:30|194958||194958.3||194958.3||194958||2
1728516940000|2024-10-09 23:35:40|194957.7||194957.7||194957.7||194957.7||1
1728516950000|2024-10-09 23:35:50|195033.5|194723.5|195035|194725|195035|194725|195033.5|194723.5|2
1728516960000|2024-10-09 23:36:00|195034|194724|195035.5|194725.5|195035.5|194725.5|195034|194724|2
1728516970000|2024-10-09 23:36:10|195034.5|194724.5|194956.3|194784.8|195034.5|194784.8|194955.9|194724|4
1728516980000|2024-10-09 23:36:20|194955.9|194784.5|194955.9|194784.5|194955.9|194784.5|194955.9|194784.5|1
1728516990000|2024-10-09 23:36:30|194956.3|194784.8|194956.6|194784.8|194956.6|194784.8|194956.3|194784.8|2
1728517000000|2024-10-09 23:36:40|194955.9|194784.5|194955.9|194826.2|194955.9|194826.2|194955.9|194784.5|2
1728517020000|2024-10-09 23:37:00|195033.5|194723.5|195034.5|194724.5|195034.5|194724.5|195033.5|194723.5|2
1728517030000|2024-10-09 23:37:10|195034|194724|194958.4|194784.6|195034|194826.4|194958.4|194724|4
1728517040000|2024-10-09 23:37:20|194958.1|194784.3|194957.7|194783.9|194958.1|194784.3|194957.7|194783.9|2
1728517050000|2024-10-09 23:37:30|194958.7|194784.6|194958.1|194784.3|194958.7|194784.6|194958.1|194784.3|4
1728517060000|2024-10-09 23:37:40|195032.5|194722.5|195033.5|194723.5|195033.5|194723.5|195032.5|194722.5|2
1728517070000|2024-10-09 23:37:50|195034|194724|195033.5|194723.5|195034|194724|195033.5|194723.5|2
1728517080000|2024-10-09 23:38:00|195035|194725|194958|194784.3|195035|194784.3|194958|194723.5|5
1728517090000|2024-10-09 23:38:10|194958.3|194783.9|194961.2|194826.4|194966.5|194826.4|194932.1|194783.9|7
1728517100000|2024-10-09 23:38:20|194960.9|194807.1|194932.1|194807.1|194960.9|194807.1|194932.1|194807.1|2
1728517120000|2024-10-09 23:38:40|195060|194826.4|195059|194826.4|195060|194826.4|195059|194826.4|2
1728517140000|2024-10-09 23:39:00|195060|194802.6|194936.9|194810.1|195060|194810.1|194893.9|194768.9|8
1728517150000|2024-10-09 23:39:10|194936.5||194936.5||194936.9||194936.5||3
1728517160000|2024-10-09 23:39:20|194937.2||194936.5||194937.2||194936.5||4
1728517170000|2024-10-09 23:39:30|194936.2||194937.2||194937.2||194936.2||2
1728517180000|2024-10-09 23:39:40|195007|194697|194929.1|194798.9|195007.5|194798.9|194929.1|194696|6
1728517190000|2024-10-09 23:39:50|194929.7|194764.7|194922.4|194749.9|194929.7|194771.5|194874.5|194749.5|5
1728517200000|2024-10-09 23:40:00|194864.4|194739.4|194877.2|194752.2|194877.2|194752.2|194864.4|194739.4|2
1728517230000|2024-10-09 23:40:30|194999.5|194775.1|194893.2|194768.2|194999.5|194775.1|194893.2|194768.2|4
1728517240000|2024-10-09 23:40:40|194874|194716.5|194856.5|194703|194874|194716.5|194856.5|194702.2|8
1728517250000|2024-10-09 23:40:50|194857.8|194704.3|194847.1|194694.6|194864.8|194711.5|194811.7|194686.7|8
1728517260000|2024-10-09 23:41:00|194804.4|194679.4|194794.7|194669.7|194837.3|194688|194794.7|194669.7|7
1728517270000|2024-10-09 23:41:10|194802.8|194677.8|194794|194669|194802.8|194677.8|194794|194669|3
1728517280000|2024-10-09 23:41:20|194784.6|194659.6|194793.9|194641.5|194806.6|194659.6|194784.6|194630.4|9
1728517300000|2024-10-09 23:41:40|194793.8|194641.6|194757.2|194632.2|194793.8|194641.6|194757.2|194632.2|6
1728517320000|2024-10-09 23:42:00|194875.4|194574.9|194875.4|194574.9|194875.4|194574.9|194875.4|194574.9|1
1728517340000|2024-10-09 23:42:20|194875.3|194575|194753.5|194628.5|194875.3|194628.5|194753.5|194575|2
1728517350000|2024-10-09 23:42:30|194755|194630|194753.5|194628.5|194755|194630|194753.5|194628.5|2
1728517380000|2024-10-09 23:43:00|194745.9|194575|194745.9|194575|194745.9|194575|194745.9|194575|1
1728517390000|2024-10-09 23:43:10|194879.8|194586.3|194755|194630|194879.8|194630|194755|194586.3|3
1728517410000|2024-10-09 23:43:30|194785.7|194633.3|194785.7|194633.3|194785.7|194633.3|194785.7|194633.3|1
1728517420000|2024-10-09 23:43:40|194781.4|194629|194741.2|194616.2|194781.4|194631|194741.2|194616.2|5
1728517430000|2024-10-09 23:43:50|194771.1|194621.9|194753.1|194603.2|194771.1|194631.9|194753.1|194603.2|5
1728517440000|2024-10-09 23:44:00|194738.5|194613.5|194738.5|194613.5|194738.5|194613.5|194738.5|194613.5|1
1728517460000|2024-10-09 23:44:20|194841|194531|194841|194531|194841|194531|194841|194531|1
1728517470000|2024-10-09 23:44:30|194836.3|194549.3|194836.3|194549.3|194836.3|194549.3|194836.3|194549.3|1
1728517480000|2024-10-09 23:44:40|194836.2|194549.4|194755.2|194606.8|194836.2|194606.8|194755.2|194549.4|2
1728517490000|2024-10-09 23:44:50|194752.3|194604|194744.4|194596.2|194752.3|194604|194744.4|194596.2|3
1728517500000|2024-10-09 23:45:00|194746.8|194598.6|194743.7|194595.6|194754.3|194606.1|194716.4|194591.4|5
1728517530000|2024-10-09 23:45:30|194743.6|194529.7|194815.3|194529.7|194815.3|194529.7|194743.6|194529.7|2
1728517540000|2024-10-09 23:45:40|194815.2|194529.8|194815.2|194529.8|194815.2|194529.8|194815.2|194529.8|1
1728517550000|2024-10-09 23:45:50|194743.7|194595.8|194743.7|194595.8|194743.7|194595.8|194743.7|194595.8|1
1728517560000|2024-10-09 23:46:00|194716.2|194591.2|194715|194590|194746.9|194599.1|194715|194590|3
1728517590000|2024-10-09 23:46:30|194829|194544.1|194829|194544.1|194829|194544.1|194829|194544.1|1
1728517600000|2024-10-09 23:46:40|194822.7|194537.9|194822.7|194537.9|194822.7|194537.9|194822.7|194537.9|1
1728517610000|2024-10-09 23:46:50|194822.6|194596.5|194715.5|194590.5|194822.6|194596.5|194715.5|194590.5|3
1728517620000|2024-10-09 23:47:00|194729|194604|194733|194585.4|194747.2|194621|194703.2|194578.2|9
1728517630000|2024-10-09 23:47:10|194732.4|194584.9|194737.3|194589.8|194737.3|194589.8|194732.4|194584.9|2
1728517660000|2024-10-09 23:47:40|194738.6|194591.1|194736.8|194589.3|194738.6|194591.1|194735.9|194588.4|4
1728517680000|2024-10-09 23:48:00|194743.2|194595.8|194707.6|194582.6|194743.2|194595.8|194707.6|194582.6|3
1728517690000|2024-10-09 23:48:10|194736.7|194589.3|194736.7|194589.3|194736.7|194589.3|194736.7|194589.3|1
1728517700000|2024-10-09 23:48:20|194707.6|194582.6|194700.5|194575.5|194736.7|194589.3|194700.5|194575.5|6
1728517710000|2024-10-09 23:48:30|194730.3|194582.8|194730.3|194582.9|194730.3|194582.9|194730.3|194582.8|2
1728517730000|2024-10-09 23:48:50|194730.2|194575.5|194700.5|194575.5|194730.2|194575.5|194700.5|194575.5|2
1728517740000|2024-10-09 23:49:00|194804.5|194520.8|194702|194577|194804.5|194589.3|194702|194520.8|5
1728517780000|2024-10-09 23:49:40|194804.5|194520.9|194804.5|194520.9|194804.5|194520.9|194804.5|194520.9|1
1728517790000|2024-10-09 23:49:50|194700.2|194575.2|194700.2|194575.2|194700.2|194575.2|194700.2|194575.2|1
1728517800000|2024-10-09 23:50:00|194708.6|194583.6|194700.8|194575.8|194708.6|194583.6|194700.8|194575.8|2
1728517830000|2024-10-09 23:50:30|194693.4|194520.9|194693.4|194520.9|194693.4|194520.9|194693.4|194520.9|1
1728517850000|2024-10-09 23:50:50|194700.3|194575.3|194700.3|194575.3|194700.3|194575.3|194700.3|194575.3|1
1728517860000|2024-10-09 23:51:00|194707.7|194582.7|194700.1|194575.1|194740.9|194615.9|194700.1|194575.1|5
1728517890000|2024-10-09 23:51:30|194794.5|194511.1|194794.5|194519.6|194794.5|194519.6|194794.5|194511.1|2
1728517910000|2024-10-09 23:51:50|194700.5|194575.5|194700.5|194575.5|194700.5|194575.5|194700.5|194575.5|1
1728517920000|2024-10-09 23:52:00|194708.4|194583.4|194695.3|194570.3|194738.7|194603.4|194695.3|194570.3|10
1728517950000|2024-10-09 23:52:30|194797.5|194513.7|194797.5|194513.7|194797.5|194513.7|194797.5|194513.7|1
1728517970000|2024-10-09 23:52:50|194708.1|194518.2|194702.4|194577.4|194708.6|194583.6|194701.9|194518.2|5
1728517980000|2024-10-09 23:53:00|194712.6|194587.6|194711|194586|194744.6|194619.6|194711|194586|8
1728518010000|2024-10-09 23:53:30|194813.5|194530|194784|194659|194813.5|194659|194742.5|194530|5
1728518020000|2024-10-09 23:53:40|194771.6|194646.6|194778.8|194653.8|194793.3|194654.9|194762.9|194637.9|11
1728518030000|2024-10-09 23:53:50|194763.6|194638.6|194778.8|194653.8|194778.8|194653.8|194763.6|194638.6|2
1728518040000|2024-10-09 23:54:00|194770.3|194645.3|194767.5|194642.5|194778|194653|194767.5|194642.5|3
1728518060000|2024-10-09 23:54:20|194776.4|194651.4|194765.9|194640.9|194776.5|194651.5|194751.1|194626.1|4
1728518090000|2024-10-09 23:54:50|194743|194571|194743|194571|194743|194571|194743|194571|1
1728518100000|2024-10-09 23:55:00|194864.6|194570.1|194769.8|194644.8|194866.7|194644.8|194769.8|194570.1|4
1728518110000|2024-10-09 23:55:10|194762.6|194637.6|194762.6|194637.6|194762.6|194637.6|194762.6|194637.6|1
1728518120000|2024-10-09 23:55:20|194770.2|194645.2|194789.4|194664.4|194797.1|194672.1|194770.2|194645.2|6
1728518140000|2024-10-09 23:55:40|194789.3|194664.3|194789.3|194664.3|194789.3|194664.3|194789.3|194664.3|1
1728518160000|2024-10-09 23:56:00|194856.9|194571.3|194856.9|194571.3|194856.9|194571.3|194856.9|194571.3|1
1728518170000|2024-10-09 23:56:10|194856.8|194663.3|194788.3|194663.3|194856.8|194663.3|194788.3|194663.3|2
1728518190000|2024-10-09 23:56:30|194786.9|194661.9|194786.9|194661.9|194786.9|194661.9|194786.9|194661.9|1
1728518200000|2024-10-09 23:56:40|194788.1|194663.1|194788.1|194663.1|194788.1|194663.1|194788.1|194663.1|1
1728518210000|2024-10-09 23:56:50|194855.4|194570.3|194855.4|194570.3|194855.4|194570.3|194855.4|194570.3|1
1728518220000|2024-10-09 23:57:00|194855.3|194570.4|194855.3|194570.4|194855.3|194570.4|194855.3|194570.4|1
1728518230000|2024-10-09 23:57:10|194788.7|194663.7|194788.4|194663.4|194788.7|194663.7|194787.2|194662.2|3
1728518240000|2024-10-09 23:57:20|194787.3|194662.3|194787.3|194662.3|194787.3|194662.3|194787.3|194662.3|1
1728518250000|2024-10-09 23:57:30|194786.3|194661.3|194787.2|194662.2|194787.2|194662.2|194786.3|194661.3|2
1728518260000|2024-10-09 23:57:40|194788.1|194663.1|194786|194661|194851.8|194676.1|194763.7|194638.7|10
1728518270000|2024-10-09 23:57:50|194795.9|194670.9|194787.2|194662.2|194795.9|194670.9|194787.2|194662.2|2
1728518280000|2024-10-09 23:58:00|194785.6|194660.6|194741.2|194616.2|194785.6|194660.6|194735|194610|3
1728518290000|2024-10-09 23:58:10|194741.1|194616.1|194784.1|194659.1|194795.2|194670.2|194741.1|194616.1|14
1728518300000|2024-10-09 23:58:20|194766.3|194641.3|194771.3|194646.3|194777.9|194652.9|194766.2|194641.2|7
1728518310000|2024-10-09 23:58:30|194765|194640|194765|194640|194765|194640|194765|194640|1
1728518340000|2024-10-09 23:59:00|194777.4|194652.4|194767.6|194642.6|194777.4|194652.4|194767.6|194642.6|2
1728518350000|2024-10-09 23:59:10|194775.2|194650.2|194767.3|194642.3|194776.1|194651.1|194767.3|194642.3|3
1728518360000|2024-10-09 23:59:20|194773.6|194648.6|194770.2|194645.2|194776.4|194651.4|194764.6|194639.6|5
1728518370000|2024-10-09 23:59:30|194764|194639|194770|194645|194770|194645|194764|194639|2
1728518380000|2024-10-09 23:59:40|194763.3|194638.3|194763.3|194638.3|194763.3|194638.3|194763.3|194638.3|1
1728518390000|2024-10-09 23:59:50|194757|194632|194756.3|194631.3|194757|194632|194756.3|194631.3|2
1728518420000|2024-10-10 00:00:20|194834.4|194551.4|194834.4|194551.4|194834.4|194551.4|194834.4|194551.4|1
1728518430000|2024-10-10 00:00:30|194829.1|194546.1|194830.7|194547.7|194833.3|194550.4|194829.1|194546.1|4
1728518450000|2024-10-10 00:00:50|194751|194547.8|194751|194626|194751|194626|194751|194547.8|2
1728518460000|2024-10-10 00:01:00|194745|194620|194745|194620|194745|194620|194745|194620|1
1728518470000|2024-10-10 00:01:10|194751|194626|194751|194626|194751|194626|194751|194626|1
1728518500000|2024-10-10 00:01:40|194757.1|194632.1|194762.5|194637.5|194771.6|194646.6|194757.1|194632.1|3
1728518520000|2024-10-10 00:02:00|194755.8|194630.8|194755.8|194630.8|194755.8|194630.8|194755.8|194630.8|1
1728518550000|2024-10-10 00:02:30|194829.2|194547.1|194829.2|194547.1|194829.2|194547.1|194829.2|194547.1|1
1728518570000|2024-10-10 00:02:50|194755.2|194630.2|194755.2|194630.2|194755.2|194630.2|194755.2|194630.2|1
1728518600000|2024-10-10 00:03:20|194732.3|194553.8|194732.3|194553.8|194732.3|194553.8|194732.3|194553.8|1
1728518610000|2024-10-10 00:03:30||194550.3||194553.8||194553.8||194550.3|2
1728518630000|2024-10-10 00:03:50|194752.2|194627.2|194752.2|194627.2|194752.2|194627.2|194752.2|194627.2|1
1728518660000|2024-10-10 00:04:20|194829.2|194547.3|194829.2|194547.3|194829.2|194547.3|194829.2|194547.3|1
1728518680000|2024-10-10 00:04:40|194822.8|194540.9|194751.9|194626.9|194822.8|194626.9|194751.9|194540.9|3
1728518690000|2024-10-10 00:04:50|194768.1|194643.1|194761|194636|194768.1|194643.1|194761|194636|2
1728518730000|2024-10-10 00:05:30|194826.1|194658.9|194826.1|194658.9|194826.1|194658.9|194826.1|194658.9|1
1728518750000|2024-10-10 00:05:50|194828.8|194637.4|194762.4|194637.4|194828.8|194637.4|194762.4|194637.4|2
1728518760000|2024-10-10 00:06:00|194755.3|194630.3|194744.1|194619.1|194755.3|194630.3|194744.1|194619.1|2
1728518770000|2024-10-10 00:06:10|194756.3|194631.3|194758.3|194633.3|194758.3|194633.3|194749.7|194624.7|3
1728518800000|2024-10-10 00:06:40|194735.4|194558.3|194735.4|194558.3|194735.4|194558.3|194735.4|194558.3|1
1728518820000|2024-10-10 00:07:00|194759.2|194561.8|194759.2|194634.2|194759.2|194634.2|194759.2|194561.8|2
1728518860000|2024-10-10 00:07:40|194736.3|194559.8|194736.3|194559.8|194736.3|194559.8|194736.3|194559.8|1
1728518880000|2024-10-10 00:08:00|194758.2|194552.3|194758.2|194633.2|194758.2|194633.2|194758.2|194552.3|3
1728518920000|2024-10-10 00:08:40|194824|194656.1|194826|194656.1|194826|194656.1|194824|194656.1|4
1728518930000|2024-10-10 00:08:50|194824|194635.2|194760.2|194635.2|194824|194635.2|194760.2|194635.2|2
1728518960000|2024-10-10 00:09:20|194823|194658.1|194823|194658.1|194823|194658.1|194823|194658.1|1
1728518970000|2024-10-10 00:09:30|194825||194824||194826||194824||3
1728518980000|2024-10-10 00:09:40|194825||194825||194825||194825||1
1728518990000|2024-10-10 00:09:50|194761.4|194636.4|194761.4|194636.4|194761.4|194636.4|194761.4|194636.4|1
1728519020000|2024-10-10 00:10:20|194825|194659.3|194827|194659.3|194827|194659.3|194825|194659.3|2
1728519030000|2024-10-10 00:10:30|194825||194824||194825||194822||4
1728519040000|2024-10-10 00:10:40|194823|194636.1|194761.1|194636.1|194825|194636.1|194761.1|194636.1|3
1728519050000|2024-10-10 00:10:50|194748.2|194623.2|194756.5|194631.5|194756.5|194631.5|194748.2|194623.2|2
1728519080000|2024-10-10 00:11:20|194770.9|194645.9|194820|194654.4|194820|194654.4|194756.5|194631.5|4
1728519090000|2024-10-10 00:11:30|194821||194823||194823||194821||4
1728519100000|2024-10-10 00:11:40|194822||194821||194822||194820||3
1728519110000|2024-10-10 00:11:50|194822|194631.4|194771|194646|194822|194646|194756.4|194631.4|6
1728519120000|2024-10-10 00:12:00|194756.4|194631.4|194756.4|194631.4|194756.4|194631.4|194756.4|194631.4|1
1728519130000|2024-10-10 00:12:10|194770.8|194645.8|194770.8|194645.8|194770.8|194645.8|194770.8|194645.8|1
1728519140000|2024-10-10 00:12:20|194756.4|194631.4|194822|194654.3|194822|194654.3|194756.4|194631.4|2
1728519160000|2024-10-10 00:12:40|194823|194631.3|194756.3|194631.3|194824|194631.3|194756.3|194631.3|4
1728519170000|2024-10-10 00:12:50|194770.9|194645.9|194770.9|194645.9|194770.9|194645.9|194770.9|194645.9|1
1728519180000|2024-10-10 00:13:00|194756.3|194631.3|194756.3|194631.3|194756.3|194631.3|194756.3|194631.3|1
1728519190000|2024-10-10 00:13:10|194771.1|194646.1|194770.9|194645.9|194771.1|194646.1|194770.9|194645.9|2
1728519200000|2024-10-10 00:13:20|194821|194654.2|194822|194654.2|194822|194654.2|194821|194654.2|2
1728519210000|2024-10-10 00:13:30|194820||194820||194823||194819||5
1728519220000|2024-10-10 00:13:40|194770.4|194645.4|194770.4|194645.4|194770.4|194645.4|194770.4|194645.4|1
1728519230000|2024-10-10 00:13:50|194755.9|194630.9|194755.9|194630.9|194755.9|194630.9|194755.9|194630.9|1
1728519240000|2024-10-10 00:14:00|194770.1|194645.1|194755.9|194630.9|194770.1|194645.1|194755.9|194630.9|2
1728519250000|2024-10-10 00:14:10|194821|194653.8|194821|194653.8|194821|194653.8|194821|194653.8|1
1728519260000|2024-10-10 00:14:20|194818||194822||194822||194818||3
1728519270000|2024-10-10 00:14:30|194820|194630.8|194755.8|194630.8|194822|194630.8|194755.8|194630.8|3
1728519290000|2024-10-10 00:14:50|194770.3|194645.3|194755.8|194630.8|194770.3|194645.3|194755.8|194630.8|3
1728519300000|2024-10-10 00:15:00|194822|194653.7|194822|194653.7|194822|194653.7|194822|194653.7|1
1728519310000|2024-10-10 00:15:10|194820||194821||194821||194820||2
1728519320000|2024-10-10 00:15:20|194820||194823||194823||194820||3
1728519330000|2024-10-10 00:15:30|194821|194631.6|194771|194646|194823|194646|194756.6|194631.6|5
1728519340000|2024-10-10 00:15:40|194756.6|194631.6|194756.6|194631.6|194756.6|194631.6|194756.6|194631.6|1
1728519360000|2024-10-10 00:16:00|194822|194654.5|194822|194654.5|194822|194654.5|194822|194654.5|1
1728519380000|2024-10-10 00:16:20|194821|194645.7|194770.8|194645.8|194821|194645.8|194770.7|194645.7|3
1728519390000|2024-10-10 00:16:30|194770.7|194645.7|194756|194631|194770.7|194645.7|194756|194631|3
1728519420000|2024-10-10 00:17:00|194822|194653.9|194821|194653.9|194823|194653.9|194821|194653.9|3
1728519440000|2024-10-10 00:17:20|194823|194631|194770.7|194645.7|194823|194645.7|194756|194631|3
1728519450000|2024-10-10 00:17:30|194756|194631|194770.5|194645.5|194770.5|194645.5|194756|194631|2
1728519470000|2024-10-10 00:17:50|194756|194631|194756|194631|194756|194631|194756|194631|1
1728519480000|2024-10-10 00:18:00|194820|194653.9|194821|194653.9|194821|194653.9|194819|194653.9|3
1728519490000|2024-10-10 00:18:10|194820|194630.8|194755.8|194630.8|194822|194630.8|194755.8|194630.8|3
1728519500000|2024-10-10 00:18:20|194770.3|194645.3|194770.5|194645.5|194770.5|194645.5|194770.2|194645.2|3
1728519510000|2024-10-10 00:18:30|194770.3|194645.3|194770.3|194645.3|194770.3|194645.3|194770.3|194645.3|1
1728519520000|2024-10-10 00:18:40|194761.4|194636.4|194767.1|194642.1|194767.1|194642.1|194761.3|194636.3|5
1728519530000|2024-10-10 00:18:50|194766.8|194641.8|194767.1|194642.1|194767.1|194642.1|194766.8|194641.8|2
1728519540000|2024-10-10 00:19:00|194766.4|194641.4|194767.1|194642.1|194767.1|194642.1|194766.4|194641.4|7
1728519550000|2024-10-10 00:19:10|194767.3|194642.3|194768.6|194643.6|194768.6|194643.6|194767.3|194642.3|2
1728519560000|2024-10-10 00:19:20|194768.3|194643.3|194768.4|194643.4|194768.4|194643.4|194768.3|194643.3|2
1728519570000|2024-10-10 00:19:30|194768.6|194643.6|194768.4|194643.4|194768.6|194643.6|194768.4|194643.4|2
1728519580000|2024-10-10 00:19:40|194820|194552|194820|194552|194820|194552|194820|194552|1
1728519590000|2024-10-10 00:19:50|194818|194551|194819|194551|194819|194551|194818|194551|2
1728519600000|2024-10-10 00:20:00|194821|194552|194769.1|194644.1|194821|194644.1|194769.1|194552|3
1728519610000|2024-10-10 00:20:10|194768.9|194643.9|194768.9|194643.9|194768.9|194643.9|194768.9|194643.9|1
1728519620000|2024-10-10 00:20:20|194768.8|194643.8|194768.6|194643.6|194768.8|194643.8|194768.6|194643.6|2
1728519630000|2024-10-10 00:20:30|194768.8|194643.8|194820|194552|194820|194643.8|194768.4|194552|3
1728519640000|2024-10-10 00:20:40|194818|194551|194818|194551|194818|194551|194818|194551|1
1728519650000|2024-10-10 00:20:50|194819|194552|194821|194553|194821|194553|194819|194552|3
1728519660000|2024-10-10 00:21:00|194768.7|194643.7|194766.2|194641.2|194768.7|194643.7|194760.3|194635.3|6
1728519670000|2024-10-10 00:21:10|194766.3|194641.3|194766.3|194641.3|194766.7|194641.7|194752.9|194621.8|5
1728519680000|2024-10-10 00:21:20|194752.9|194621.8|194766.3|194641.3|194766.3|194641.3|194752.9|194621.8|2
1728519690000|2024-10-10 00:21:30|194766|194641|194766.2|194641.2|194766.2|194641.2|194766|194641|2
1728519700000|2024-10-10 00:21:40|194820|194552|194820|194552|194820|194552|194820|194552|1
1728519710000|2024-10-10 00:21:50|194819|194551|194819|194551|194819|194551|194819|194551|1
1728519720000|2024-10-10 00:22:00|194818|194552|194766.8|194641.8|194820|194642.3|194766.8|194552|4
1728519730000|2024-10-10 00:22:10|194767|194642|194767.3|194642.3|194767.3|194642.3|194767|194642|2
1728519750000|2024-10-10 00:22:30|194767.2|194642.2|194817|194551|194820|194642.3|194767.2|194551|4
1728519760000|2024-10-10 00:22:40|194815|194549|194813|194549|194816|194549|194812|194549|4
1728519770000|2024-10-10 00:22:50|194816|194642.5|194767.5|194642.5|194816|194642.5|194767.5|194642.5|4
1728519780000|2024-10-10 00:23:00|194767.3|194642.3|194767.1|194642.1|194767.3|194642.3|194767.1|194642.1|2
1728519790000|2024-10-10 00:23:10|194767.5|194642.5|194767.8|194642.8|194767.8|194642.8|194767.5|194642.5|3
1728519800000|2024-10-10 00:23:20|194767.5|194642.5|194767.5|194642.5|194767.5|194642.5|194767.5|194642.5|1
1728519810000|2024-10-10 00:23:30|194817|194550|194817|194550|194817|194550|194815|194550|3
1728519820000|2024-10-10 00:23:40|194816||194816||194816||194816||1
1728519830000|2024-10-10 00:23:50|194767.8|194642.8|194768.3|194643.3|194768.3|194643.3|194767.8|194642.8|2
1728519840000|2024-10-10 00:24:00|194768.4|194643.4|194768.4|194643.4|194768.4|194643.4|194768.4|194643.4|1
1728519850000|2024-10-10 00:24:10|194768.1|194643.1|194768.1|194643.1|194768.3|194643.3|194768.1|194643.1|3
1728519860000|2024-10-10 00:24:20|194767.8|194642.8|194816|194554|194818|194642.8|194767.6|194554|5
1728519880000|2024-10-10 00:24:40|194767.8|194642.8|194767.8|194642.8|194767.8|194642.8|194767.8|194642.8|1
1728519890000|2024-10-10 00:24:50|194767.9|194642.9|194767.9|194642.9|194767.9|194642.9|194767.9|194642.9|1
1728519900000|2024-10-10 00:25:00|194767.8|194642.8|194767.9|194642.9|194767.9|194642.9|194767.8|194642.8|2
1728519910000|2024-10-10 00:25:10|194768.1|194643.1|194768.1|194643.1|194768.1|194643.1|194768.1|194643.1|1
1728519920000|2024-10-10 00:25:20|194816|194554|194816|194553|194816|194554|194815|194553|4
1728519930000|2024-10-10 00:25:30|194815|194554|194815|194553|194819|194556|194815|194553|7
1728519940000|2024-10-10 00:25:40|194818|194555|194793.2|194668.2|194818|194671.5|194792.7|194555|5
1728519950000|2024-10-10 00:25:50|194793|194668|194792.8|194667.8|194793|194668|194792.8|194667.8|2
1728519960000|2024-10-10 00:26:00|194793|194668|194793|194668|194793.2|194668.2|194793|194668|3
1728519970000|2024-10-10 00:26:10|194793.3|194668.3|194797|194672|194842|194697.2|194793.3|194668.3|7
1728519980000|2024-10-10 00:26:20|194819.4|194694.4|194813|194688|194819.6|194694.6|194813|194688|9
1728519990000|2024-10-10 00:26:30|194813.2|194688.2|194820.2|194695.2|194820.4|194695.4|194795.2|194670.2|10
1728520000000|2024-10-10 00:26:40|194836.5|194711.5|194796.6|194671.6|194836.5|194711.5|194794.5|194669.5|18
1728520010000|2024-10-10 00:26:50|194796.9|194671.9|194797.9|194672.9|194801|194676|194795|194670|14
1728520020000|2024-10-10 00:27:00|194800.4|194675.4|194816.1|194691.1|194816.3|194691.3|194800.4|194675.4|3
1728520040000|2024-10-10 00:27:20|194816.3|194691.3|194797.5|194672.5|194816.3|194691.3|194797.5|194672.5|2
1728520050000|2024-10-10 00:27:30|194865|194603|194865|194603|194866|194604|194865|194603|5
1728520070000|2024-10-10 00:27:50|194796.1|194671.1|194796.1|194671.1|194814.5|194689.5|194796.1|194671.1|3
1728520080000|2024-10-10 00:28:00|194796.4|194671.4|194809.3|194684.3|194809.3|194684.3|194765.2|194640.2|6
1728520090000|2024-10-10 00:28:10|194809.1|194684.1|194809.5|194684.5|194809.5|194684.5|194809|194684|4
1728520100000|2024-10-10 00:28:20|194809.1|194684.1|194804.7|194679.7|194809.1|194684.1|194786.4|194661.4|9
1728520110000|2024-10-10 00:28:30|194804.9|194679.9|194785.6|194660.6|194805.1|194680.1|194785.6|194660.6|8
1728520120000|2024-10-10 00:28:40|194785.9|194660.9|194785.6|194660.6|194785.9|194660.9|194784.9|194659.9|3
1728520130000|2024-10-10 00:28:50|194804.9|194679.9|194785.6|194660.6|194804.9|194679.9|194785.6|194660.6|2
1728520140000|2024-10-10 00:29:00|194851|194589|194804.4|194679.4|194852|194679.6|194778.4|194589|9
1728520150000|2024-10-10 00:29:10|194785.5|194660.5|194785.5|194660.5|194785.5|194660.5|194785.5|194660.5|1
1728520160000|2024-10-10 00:29:20|194782.9|194657.9|194778.9|194653.9|194791.5|194666.5|194741.9|194616.9|16
1728520170000|2024-10-10 00:29:30|194778.4|194653.4|194747.3|194622.3|194778.6|194653.6|194743.4|194618.4|19
1728520180000|2024-10-10 00:29:40|194747.8|194622.8|194741.4|194616.4|194764.8|194639.8|194738.9|194613.9|15
1728520190000|2024-10-10 00:29:50|194760|194635|194759.7|194634.7|194778.1|194653.1|194741.5|194616.5|20
1728520200000|2024-10-10 00:30:00|194742.2|194617.2|194763.2|194638.2|194782.3|194657.3|194742.2|194617.2|10
1728520210000|2024-10-10 00:30:10|194782.5|194657.5|194781.7|194656.7|194782.5|194657.5|194775.6|194650.6|6
1728520220000|2024-10-10 00:30:20|194758.5|194633.5|194763|194638|194782.2|194657.2|194758.5|194633.5|15
1728520230000|2024-10-10 00:30:30|194763.3|194638.3|194781.9|194656.9|194782.2|194657.2|194762.8|194637.8|7
1728520240000|2024-10-10 00:30:40|194781.7|194656.7|194748.4|194623.4|194782.2|194657.2|194748.4|194623.4|15
1728520250000|2024-10-10 00:30:50|194745.8|194620.8|194746.5|194621.5|194749|194624|194745.8|194620.8|9
1728520260000|2024-10-10 00:31:00|194746.7|194621.7|194748.1|194623.1|194749.3|194624.3|194746.4|194621.4|11
1728520270000|2024-10-10 00:31:10|194748.2|194623.2|194748.2|194623.2|194748.6|194623.6|194744.4|194619.4|8
1728520280000|2024-10-10 00:31:20|194748.1|194623.1|194748.4|194623.4|194748.4|194623.4|194748.1|194623.1|5
1728520290000|2024-10-10 00:31:30|194748.2|194623.2|194763.6|194638.6|194782.8|194657.8|194747.2|194622.2|16
1728520300000|2024-10-10 00:31:40|194783|194658|194763.9|194638.9|194783|194658|194763.7|194638.7|8
1728520310000|2024-10-10 00:31:50|194742.2|194617.2|194764|194639|194782.9|194657.9|194742.2|194617.2|10
1728520320000|2024-10-10 00:32:00|194764.5|194639.5|194747|194622|194765|194640|194746.8|194621.8|9
1728520330000|2024-10-10 00:32:10|194747.2|194622.2|194747|194622|194747.2|194622.2|194747|194622|2
1728520340000|2024-10-10 00:32:20|194833|194571|194833|194571|194833|194571|194833|194571|1
1728520350000|2024-10-10 00:32:30|194832|194570|194835|194572|194835|194572|194832|194570|3
1728520360000|2024-10-10 00:32:40|194747.3|194573|194747.3|194622.3|194747.3|194622.3|194747.3|194573|2
1728520380000|2024-10-10 00:33:00|194747.2|194622.2|194747.2|194622.2|194747.2|194622.2|194747.2|194622.2|1
1728520390000|2024-10-10 00:33:10|194834|194572|194834|194572|194834|194572|194834|194572|1
1728520400000|2024-10-10 00:33:20|194836|194573|194836|194573|194836|194573|194836|194573|1
1728520410000|2024-10-10 00:33:30|194834|194571|194835|194572|194835|194572|194834|194571|2
1728520420000|2024-10-10 00:33:40|194747.8|194622.8|194766.2|194641.2|194766.2|194641.2|194747.8|194622.8|2
1728520430000|2024-10-10 00:33:50|194748|194623|194748|194623|194748|194623|194748|194623|1
1728520440000|2024-10-10 00:34:00|194766.2|194641.2|194766.2|194641.2|194766.2|194641.2|194748|194623|8
1728520450000|2024-10-10 00:34:10|194765.9|194640.9|194833|194571|194833|194640.9|194765.9|194571|2
1728520460000|2024-10-10 00:34:20|194835|194572|194835|194572|194835|194572|194835|194572|1
1728520470000|2024-10-10 00:34:30|194832|194570|194807.6|194682.6|194832|194686.8|194781.1|194570|12
1728520480000|2024-10-10 00:34:40|194807.3|194682.3|194818.6|194693.6|194822.6|194697.6|194807.3|194682.3|6
1728520490000|2024-10-10 00:34:50|194819.1|194694.1|194796.2|194671.2|194831.3|194706.3|194789.5|194664.5|16
1728520500000|2024-10-10 00:35:00|194796.4|194671.4|194794.8|194669.8|194813.1|194688.1|194790.7|194665.7|17
1728520510000|2024-10-10 00:35:10|194795|194670|194794.7|194669.7|194812.4|194687.4|194791.4|194666.4|10
1728520520000|2024-10-10 00:35:20|194794.5|194669.5|194790.5|194665.5|194808.3|194683.3|194790.5|194665.5|4
1728520530000|2024-10-10 00:35:30|194793.4|194668.4|194811.3|194686.3|194811.7|194686.7|194793.4|194668.4|6
1728520540000|2024-10-10 00:35:40|194810.9|194685.9|194824.6|194699.6|194826.1|194701.1|194767.6|194642.6|17
1728520550000|2024-10-10 00:35:50|194815.1|194690.1|194817.1|194692.1|194824.7|194699.7|194791.3|194666.3|17
1728520560000|2024-10-10 00:36:00|194798.2|194673.2|194783.2|194658.2|194804.1|194679.1|194783.2|194658.2|16
1728520570000|2024-10-10 00:36:10|194778.2|194653.2|194764.9|194639.9|194790|194665|194752.3|194627.3|20
1728520580000|2024-10-10 00:36:20|194771.1|194646.1|194763.9|194638.9|194772.5|194647.5|194763.9|194638.9|14
1728520590000|2024-10-10 00:36:30|194770.9|194645.9|194771.1|194646.1|194771.1|194646.1|194763.7|194638.7|4
1728520600000|2024-10-10 00:36:40|194766.6|194641.6|194770.3|194645.3|194770.3|194645.3|194763.9|194638.9|3
1728520610000|2024-10-10 00:36:50|194770.4|194645.4|194770.4|194645.4|194770.4|194645.4|194770.4|194645.4|1
1728520620000|2024-10-10 00:37:00|194772.8|194647.8|194792.5|194667.5|194795.5|194670.5|194772.8|194647.8|5
1728520630000|2024-10-10 00:37:10|194792.1|194667.1|194788|194663|194792.1|194667.1|194788|194663|2
1728520640000|2024-10-10 00:37:20|194779.4|194639.3|194780.1|194639.9|194780.7|194640.3|194779.4|194639.3|3
1728520650000|2024-10-10 00:37:30|194780.4|194640.3|194780.7|194640.3|194780.7|194640.3|194780.4|194640.3|2
1728520660000|2024-10-10 00:37:40|194780.4|194639.9|194839|194577|194839|194639.9|194780.1|194576|4
1728520670000|2024-10-10 00:37:50|194840|194669|194808|194667.5|194840|194690.1|194794|194658|7
1728520680000|2024-10-10 00:38:00|194823.9|194667.9|194809.5|194669.4|194823.9|194698.9|194779.6|194654.6|22
1728520690000|2024-10-10 00:38:10|194810.5|194670.1|194806|194665.9|194810.5|194670.1|194806|194665.9|4
1728520700000|2024-10-10 00:38:20|194806.3|194666.2|194806.7|194666.5|194806.7|194666.5|194806|194666.2|4
1728520710000|2024-10-10 00:38:30|194807.3|194666.9|194815.4|194675.3|194815.7|194675.6|194807.3|194666.9|6
1728520720000|2024-10-10 00:38:40|194807.1|194666.9|194802.9|194662.5|194814.6|194674.5|194802.1|194661.9|11
1728520730000|2024-10-10 00:38:50|194810.4|194669.9|194817.7|194692.7|194819.8|194694.8|194808.3|194668.2|6
1728520740000|2024-10-10 00:39:00|194817.8|194692.8|194817.5|194692.5|194817.8|194692.8|194817.5|194692.5|2
1728520750000|2024-10-10 00:39:10|194809|194684|194808.3|194668.1|194818.3|194693.3|194808.3|194668.1|3
1728520760000|2024-10-10 00:39:20|194801.8|194661.7|194810.3|194670.2|194810.3|194670.2|194801.8|194661.7|4
1728520770000|2024-10-10 00:39:30|194810.7|194670.5|194811.1|194670.9|194811.1|194670.9|194802.8|194662.7|8
1728520780000|2024-10-10 00:39:40|194811.7|194671.3|194811.7|194671.3|194811.7|194671.3|194811.7|194671.3|1
1728520790000|2024-10-10 00:39:50|194812.1|194671.6|194812.1|194671.6|194812.1|194671.6|194812.1|194671.6|2
1728520800000|2024-10-10 00:40:00|194811.4|194671.3|194809.7|194669.6|194811.4|194671.3|194803.7|194663.6|3
1728520810000|2024-10-10 00:40:10|194804.3|194664.2|194810.1|194669.9|194810.4|194670.3|194802.9|194662.7|7
1728520820000|2024-10-10 00:40:20|194819.8|194694.8|194810.1|194669.9|194819.8|194694.8|194810.1|194669.9|2
1728520830000|2024-10-10 00:40:30|194804.1|194663.9|194811.5|194671.4|194811.5|194671.4|194802.9|194662.7|5
1728520840000|2024-10-10 00:40:40|194810.5|194670.4|194810.5|194670.4|194810.5|194670.4|194810.5|194670.4|1
1728520850000|2024-10-10 00:40:50|194810.9|194670.7|194813.7|194673.3|194813.7|194673.3|194810.9|194670.7|6
1728520860000|2024-10-10 00:41:00|194805.4|194664.9|194813.5|194673.1|194813.5|194673.1|194805.4|194664.9|2
1728520880000|2024-10-10 00:41:20|194806.1|194665.7|194813.5|194673.1|194813.5|194673.1|194806.1|194665.7|2
1728520890000|2024-10-10 00:41:30|194813.9|194673.4|194813.3|194673.2|194813.9|194673.4|194805.2|194665.1|4
1728520900000|2024-10-10 00:41:40|194814|194673.5|194813.3|194673.2|194814|194673.5|194813.3|194673.2|4
1728520910000|2024-10-10 00:41:50|194813.7|194672.9|194814|194673.5|194814|194673.5|194813|194672.9|5
1728520920000|2024-10-10 00:42:00|194814.3|194673.9|194813.1|194673|194814.3|194673.9|194805.5|194665.3|4
1728520940000|2024-10-10 00:42:20|194806.5|194666.3|194813.2|194673.1|194813.5|194673.4|194806.5|194666.3|5
1728520950000|2024-10-10 00:42:30|194813.5|194672.7|194822|194697|194822.2|194697.2|194812.6|194672.5|7
1728520960000|2024-10-10 00:42:40|194811.7|194686.7|194817|194692|194821.8|194696.8|194811.4|194686.4|8
1728520970000|2024-10-10 00:42:50|194816.8|194691.8|194811.4|194686.4|194816.8|194691.8|194811.4|194686.4|2
1728520980000|2024-10-10 00:43:00|194820.6|194695.6|194820.6|194695.6|194820.6|194695.6|194820.6|194695.6|1
1728520990000|2024-10-10 00:43:10|194820.4|194695.4|194818.8|194693.8|194820.4|194695.4|194810.1|194685.1|5
1728521000000|2024-10-10 00:43:20|194819|194694|194818.8|194693.8|194819|194694|194818.8|194693.8|2
1728521010000|2024-10-10 00:43:30|194819|194694|194819.3|194694.3|194819.3|194694.3|194818.8|194693.8|3
1728521020000|2024-10-10 00:43:40|194819.2|194694.2|194799.9|194659.7|194860|194704.9|194799.9|194595|6
1728521030000|2024-10-10 00:43:50|194802.4|194677.4|194812.3|194672.2|194814.3|194683.8|194786.7|194661.7|12
1728521040000|2024-10-10 00:44:00|194813|194672.5|194812.3|194672.2|194813|194672.5|194812.3|194672.2|2
1728521050000|2024-10-10 00:44:10|194806.2|194666.1|194813.1|194672.9|194813.1|194672.9|194806.2|194666.1|2
1728521060000|2024-10-10 00:44:20|194812.4|194672.3|194811.9|194671.7|194812.4|194672.3|194805.2|194665.1|7
1728521070000|2024-10-10 00:44:30|194811.5|194671.4|194817.9|194692.9|194823.7|194698.7|194805.5|194665.4|12
1728521080000|2024-10-10 00:44:40|194818.1|194693.1|194815.5|194675.4|194823.6|194698.6|194809.1|194668.9|7
1728521090000|2024-10-10 00:44:50|194815.2|194675.1|194815.5|194675.4|194815.9|194675.4|194815.2|194675.1|3
1728521100000|2024-10-10 00:45:00|194815.9||194815.9||194815.9||194815.9||1
1728521110000|2024-10-10 00:45:10|194872|194609|194806.3|194666.1|194872|194666.5|194806.3|194609|3
1728521120000|2024-10-10 00:45:20|194811.3|194671.2|194814.9|194689.9|194819.1|194694.1|194805.9|194665.4|14
1728521130000|2024-10-10 00:45:30|194814|194689|194815.3|194690.3|194815.8|194690.8|194814|194689|4
1728521140000|2024-10-10 00:45:40|194815.1|194690.1|194815.6|194690.6|194815.6|194690.6|194815.1|194690.1|3
1728521150000|2024-10-10 00:45:50|194815.3|194690.3|194813.7|194673.6|194822.2|194697.2|194813.7|194673.6|6
1728521160000|2024-10-10 00:46:00|194814.1|194673.9|194816.2|194676.1|194816.5|194676.1|194809.1|194668.9|5
1728521170000|2024-10-10 00:46:10|194817.5|194677.1|194816.6|194676.5|194817.5|194677.1|194810.5|194670|6
1728521180000|2024-10-10 00:46:20|194808.2|194668.1|194815.9|194675.8|194815.9|194675.8|194808.2|194668.1|2
1728521190000|2024-10-10 00:46:30|194809.1|194668.9|194813.7|194673.5|194815.5|194675.4|194808.1|194668|7
1728521200000|2024-10-10 00:46:40|194808.1|194668|194815.8|194690.8|194821|194696|194803.8|194663.7|15
1728521210000|2024-10-10 00:46:50|194820.8|194695.8|194808.4|194668.3|194821.9|194696.9|194795.5|194664|19
1728521220000|2024-10-10 00:47:00|194815.7|194675.3|194813|194688|194819.6|194694.6|194800.6|194674.9|14
1728521230000|2024-10-10 00:47:10|194813.2|194688.2|194784.5|194659.5|194813.2|194688.2|194784.5|194659.5|12
1728521240000|2024-10-10 00:47:20|194807.7|194667.5|194803.9|194663.4|194807.7|194667.5|194784.3|194659.1|8
1728521250000|2024-10-10 00:47:30|194811.7|194686.7|194805.8|194665.7|194811.8|194686.8|194782.9|194657.9|10
1728521260000|2024-10-10 00:47:40|194806.1|194665|194787.2|194662.2|194809.6|194669.1|194786.9|194661.9|7
1728521270000|2024-10-10 00:47:50|194787|194662|194814.7|194674.5|194817.3|194677.1|194786.9|194661.9|13
1728521280000|2024-10-10 00:48:00|194814|194673.9|194816.4|194675.9|194816.4|194675.9|194807.3|194667.1|10
1728521290000|2024-10-10 00:48:10|194816.7|194676.3|194812.7|194672.2|194816.7|194676.3|194805.9|194665.7|12
1728521300000|2024-10-10 00:48:20|194805.9|194665.5|194814.7|194674.3|194814.9|194674.5|194805.2|194665.1|12
1728521310000|2024-10-10 00:48:30|194806.2|194665.7|194809|194684|194820.4|194695.4|194802.1|194661.9|17
1728521330000|2024-10-10 00:48:50|194809.3|194684.3|194809|194684|194809.3|194684.3|194801.4|194660.9|5
1728521340000|2024-10-10 00:49:00|194862|194599|194862|194599|194862|194599|194862|194599|1
1728521350000|2024-10-10 00:49:10|194797|194656.5|194794.7|194654.5|194797|194656.5|194794.7|194654.5|4
1728521360000|2024-10-10 00:49:20|194794.3|194654.2|194794|194653.9|194794.3|194654.2|194794|194653.9|2
1728521370000|2024-10-10 00:49:30|194789|194648.9|194780.6|194640.5|194789|194648.9|194779.3|194639.1|6
1728521380000|2024-10-10 00:49:40|194781.6|194641.5|194787.1|194646.7|194787.1|194646.7|194781.6|194641.5|4
1728521390000|2024-10-10 00:49:50|194764.2|194639.2|194764.2|194639.2|194764.2|194639.2|194764.2|194639.2|1
1728521400000|2024-10-10 00:50:00|194785.8|194645.7|194784.3|194643.9|194789.5|194649|194758.2|194633.2|15
1728521410000|2024-10-10 00:50:10|194784|194639.7|194788.8|194648.3|194791.9|194651.7|194778.5|194638.4|14
1728521420000|2024-10-10 00:50:20|194793.4|194652.9|194788.5|194648.1|194793.4|194652.9|194787.9|194647.4|6
1728521430000|2024-10-10 00:50:30|194784.3|194643.9|194763.9|194638.9|194791.9|194651.7|194763.7|194638.7|12
1728521440000|2024-10-10 00:50:40|194787.7|194647.2|194787.3|194646.9|194787.7|194647.2|194763.5|194638.5|14
1728521450000|2024-10-10 00:50:50|194786.7|194646.5|194757.5|194632.5|194786.7|194646.5|194757.2|194632.2|6
1728521460000|2024-10-10 00:51:00|194780.9|194640.7|194758|194633|194785.3|194645.1|194758|194633|3
1728521470000|2024-10-10 00:51:10|194781.3|194641.1|194781.9|194641.5|194781.9|194641.5|194781.3|194641.1|2
1728521480000|2024-10-10 00:51:20|194781.3|194641.1|194781.6|194641.1|194781.9|194641.5|194781.3|194641.1|3
1728521490000|2024-10-10 00:51:30|194780.9|194640.8|194757.9|194632.9|194805.5|194680.5|194757.9|194632.9|13
1728521500000|2024-10-10 00:51:40|194782.7|194642.6|194782.7|194642.6|194783.7|194643.6|194782.1|194641.6|9
1728521510000|2024-10-10 00:51:50|194782.4|194642.3|194781.3|194641.1|194782.7|194642.6|194781.3|194640.8|9
1728521520000|2024-10-10 00:52:00|194788.6|194648.5|194777.9|194637.7|194788.6|194648.5|194756|194631|10
1728521530000|2024-10-10 00:52:10|194777.2|194637.1|194776.1|194635.9|194778.5|194638.4|194776.1|194635.9|6
1728521540000|2024-10-10 00:52:20|194776.4|194643.2|194718.1|194593.1|194783.7|194643.2|194718.1|194593.1|11
1728521550000|2024-10-10 00:52:30|194718.3|194593.3|194717.6|194592.6|194740.9|194600.8|194717.6|194592.6|6
1728521560000|2024-10-10 00:52:40|194740.6|194600.5|194718.5|194593.5|194745.7|194605.5|194717.1|194592.1|6
1728521570000|2024-10-10 00:52:50|194718.6|194593.6|194737.7|194597.5|194740.7|194600.5|194714.5|194589.5|7
1728521580000|2024-10-10 00:53:00|194714.5|194589.5|194736.9|194596.7|194743.3|194603.2|194714.5|194589.5|8
1728521590000|2024-10-10 00:53:10|194737.2|194597.1|194742.4|194602.3|194747.2|194606.7|194737.2|194597.1|9
1728521600000|2024-10-10 00:53:20|194742.7|194602.6|194719|194594|194742.7|194602.6|194713.3|194588.3|8
1728521610000|2024-10-10 00:53:30|194742.4|194602.3|194719.1|194594.1|194742.4|194602.3|194719|194594|4
1728521620000|2024-10-10 00:53:40|194718.8|194593.8|194718.5|194593.5|194741.4|194601.3|194718.5|194593.5|5
1728521630000|2024-10-10 00:53:50|194741.1|194600.9|194713.7|194573.6|194741.1|194600.9|194678.8|194553.8|15
1728521640000|2024-10-10 00:54:00|194698.5|194573.5|194715.3|194574.9|194715.7|194575.2|194692.5|194567.5|18
1728521650000|2024-10-10 00:54:10|194714.7|194574.5|194714.7|194574.5|194715.3|194575.2|194692.3|194567.3|14
1728521660000|2024-10-10 00:54:20|194715|194567.1|194698|194573|194730.2|194590.1|194692.1|194567.1|17
1728521670000|2024-10-10 00:54:30|194697.9|194572.9|194704.1|194579.1|194711.8|194586.8|194697.9|194572.9|15
1728521680000|2024-10-10 00:54:40|194704|194579|194705.9|194580.9|194737.9|194597.7|194703.7|194578.7|13
1728521690000|2024-10-10 00:54:50|194730.7|194590.6|194715.4|194590.4|194738.6|194599.3|194705.9|194580.9|15
1728521700000|2024-10-10 00:55:00|194715.9|194590.9|194728.4|194588.3|194735.9|194610.9|194702.5|194577.1|18
1728521710000|2024-10-10 00:55:10|194728.7|194588.6|194728.4|194587.9|194729.4|194589.3|194706.6|194581.6|13
1728521720000|2024-10-10 00:55:20|194727.7|194587.6|194720.2|194595.2|194740.6|194600.5|194706.3|194581.3|13
1728521730000|2024-10-10 00:55:30|194719.9|194594.9|194720.5|194595.5|194720.7|194595.7|194719.9|194594.9|8
1728521740000|2024-10-10 00:55:40|194742.6|194602.5|194720.2|194595.2|194742.6|194602.5|194720.2|194595.2|6
1728521750000|2024-10-10 00:55:50|194720.5|194595.5|194802|194540|194804|194595.5|194720.5|194540|4
1728521760000|2024-10-10 00:56:00|194804|194541|194804|194541|194804|194541|194804|194541|1
1728521770000|2024-10-10 00:56:10|194800|194538|194742.2|194602.1|194804|194602.1|194742.2|194538|6
1728521780000|2024-10-10 00:56:20|194741.9|194601.7|194741.9|194601.7|194741.9|194601.7|194741.9|194601.7|1
1728521790000|2024-10-10 00:56:30|194719.4|194594.4|194742.7|194602.5|194748.1|194607.7|194719.4|194594.4|7
1728521800000|2024-10-10 00:56:40|194743.3|194602.9|194736.7|194596.3|194743.3|194602.9|194736.1|194595.9|6
1728521810000|2024-10-10 00:56:50|194742|194601.5|194744.5|194604.3|194745.5|194605.3|194742|194601.5|5
1728521820000|2024-10-10 00:57:00|194745.1|194604.7|194744.8|194604.7|194745.5|194605|194744.8|194604.7|3
1728521830000|2024-10-10 00:57:10|194745.1|194604.3|194754.8|194629.8|194780.3|194654.3|194745.1|194604.3|13
1728521840000|2024-10-10 00:57:20|194746.6|194621.6|194747.8|194622.8|194756|194631|194746.6|194621.6|11
1728521850000|2024-10-10 00:57:30|194748.1|194623.1|194794.9|194654.7|194795.2|194655.1|194747.6|194622.6|12
1728521860000|2024-10-10 00:57:40|194787.9|194647.4|194787.2|194647.1|194787.9|194647.4|194786.9|194646.7|7
1728521870000|2024-10-10 00:57:50|194786.9|194646.7|194786.9|194646.7|194787.5|194647.1|194786.9|194646.7|3
1728521880000|2024-10-10 00:58:00|194787.5|194647.1|194787.2|194647.1|194787.5|194647.1|194787.2|194647.1|2
1728521900000|2024-10-10 00:58:20|194853|194590|194786.7|194646.6|194853|194653.9|194762.6|194590|11
1728521910000|2024-10-10 00:58:30|194787.1||194786.7||194787.1||194786.7||2
1728521920000|2024-10-10 00:58:40|194786.4|194646.3|194787.4|194647.3|194794.6|194654.5|194763.2|194638.2|13
1728521930000|2024-10-10 00:58:50|194787.1|194646.6|194761.5|194636.5|194792.3|194652.2|194761.5|194636.5|10
1728521940000|2024-10-10 00:59:00|194785.1|194644.9|194761|194636|194793.1|194653|194761|194636|20
1728521950000|2024-10-10 00:59:10|194760.8|194635.8|194782.7|194642.5|194791.4|194651.3|194760.8|194635.8|18
1728521960000|2024-10-10 00:59:20|194783|194635|194783|194642.5|194783|194642.5|194760|194635|3
1728521970000|2024-10-10 00:59:30|194788.9|194648.4|194783.3|194643.1|194788.9|194648.4|194759.7|194634.7|4
1728521980000|2024-10-10 00:59:40|194759.5|194634.5|194758.7|194633.7|194781.9|194641.8|194758.7|194633.7|7
1728521990000|2024-10-10 00:59:50|194782.9|194642.8|194821.7|194671.9|194827.2|194694.9|194758.9|194633.9|19
1728522000000|2024-10-10 01:00:00|194818.7|194672.3|194845.7|194705.2|194853.2|194728.2|194818.7|194672.3|34
1728522010000|2024-10-10 01:00:10|194845|194704.5|194874.3|194749.3|194880.8|194755.8|194829.7|194702.5|30
1728522020000|2024-10-10 01:00:20|194874.7|194749.7|194874.1|194733.6|194880.9|194755.9|194867.2|194726.7|26
1728522030000|2024-10-10 01:00:30|194872.1|194731.9|194878.8|194753.8|194879|194754|194866.6|194726.1|14
1728522040000|2024-10-10 01:00:40|194871.9|194731.7|194869.7|194729.2|194886.1|194761.1|194867.3|194727.1|21
1728522050000|2024-10-10 01:00:50|194870.3|194730.2|194870.9|194730.4|194876.8|194751.8|194868.7|194728.5|27
1728522060000|2024-10-10 01:01:00|194874.9|194734.4|194881.7|194741.6|194884.6|194759.6|194870.3|194730.2|20
1728522070000|2024-10-10 01:01:10|194882.4|194742.3|194874.7|194749.7|194882.7|194755|194873.9|194733.7|19
1728522080000|2024-10-10 01:01:20|194883.3|194758.3|194882.7|194757.7|194884.6|194759.6|194873.7|194733.2|15
1728522090000|2024-10-10 01:01:30|194877.6|194752.6|194877.5|194737.4|194882.1|194752.6|194856.3|194731.3|24
1728522100000|2024-10-10 01:01:40|194877.9|194737.7|194885|194744.9|194886|194745.5|194877.9|194737.7|14
1728522110000|2024-10-10 01:01:50|194883.7|194743.2|194883.1|194743|194887.3|194747.2|194875.7|194735.6|20
1728522120000|2024-10-10 01:02:00|194882.8|194742.7|194878.1|194737.7|194883.5|194743.1|194878.1|194737.7|10
1728522130000|2024-10-10 01:02:10|194878.8|194738.3|194875.9|194735.4|194882.5|194742.3|194875.9|194735.4|20
1728522140000|2024-10-10 01:02:20|194875.2|194734.7|194869.2|194728.7|194886.2|194761.2|194869.2|194728.7|13
1728522150000|2024-10-10 01:02:30|194869.9|194729.4|194875.7|194735.3|194877.5|194737.1|194869.5|194729.1|15
1728522160000|2024-10-10 01:02:40|194875.1|194734.9|194874.1|194734|194875.1|194734.9|194872.5|194732.3|11
1728522170000|2024-10-10 01:02:50|194873.8|194733.7|194869.1|194729|194875.8|194735.3|194867.7|194727.2|11
1728522180000|2024-10-10 01:03:00|194868.8|194728.3|194870.1|194729.7|194870.8|194730.3|194868.1|194728|16
1728522190000|2024-10-10 01:03:10|194868.8|194728.7|194870|194729.5|194870.8|194730.7|194867.7|194727.5|17
1728522200000|2024-10-10 01:03:20|194868.7|194728.5|194875.1|194734.7|194875.5|194735.3|194868.7|194728.5|20
1728522210000|2024-10-10 01:03:30|194876.1|194735.7|194870.1|194729.9|194876.5|194736.3|194865.4|194725.3|20
1728522220000|2024-10-10 01:03:40|194869.1|194728.9|194870.7|194730.3|194870.7|194730.3|194868.7|194728.6|10
1728522230000|2024-10-10 01:03:50|194869.1|194728.9|194877.2|194737.1|194880.9|194740.5|194869.1|194728.9|15
1728522240000|2024-10-10 01:04:00|194876.5|194736.1|194880.3|194740.1|194880.3|194740.1|194868.1|194727.9|13
1728522250000|2024-10-10 01:04:10|194880.6|194739.8|194874.9|194734.4|194880.9|194740.5|194867.7|194727.6|18
1728522260000|2024-10-10 01:04:20|194868|194727.5|194842.9|194702.7|194878.9|194738.8|194837.7|194697.5|20
1728522270000|2024-10-10 01:04:30|194848.3|194708.1|194855.8|194715.3|194855.8|194715.3|194848.3|194708.1|5
1728522280000|2024-10-10 01:04:40|194855.1|194715|194851.4|194711.3|194855.5|194715.3|194850.7|194710.6|8
1728522290000|2024-10-10 01:04:50|194851.7|194711.6|194851.7|194711.6|194852.1|194711.6|194850.7|194710.6|6
1728522300000|2024-10-10 01:05:00|194851.1|194710.9|194837.4|194696.9|194852.1|194722.1|194837.4|194696.9|11
1728522310000|2024-10-10 01:05:10|194838.7|194698.6|194839.1|194698.6|194839.7|194699.3|194838.4|194698.3|8
1728522320000|2024-10-10 01:05:20|194839.7|194698.9|194839.7|194699.6|194840.1|194699.6|194839.7|194698.9|5
1728522330000|2024-10-10 01:05:30|194839.4|194699.3|194895|194633|194895|194699.3|194839.4|194631|5
1728522340000|2024-10-10 01:05:40|194898|194635|194896|194634|194900|194637|194896|194634|9
1728522350000|2024-10-10 01:05:50|194897|194633|194843.2|194703.1|194899|194703.1|194843.2|194633|7
1728522360000|2024-10-10 01:06:00|194842.9|194702.7|194843.5|194703.4|194843.5|194703.4|194842.9|194702.7|5
1728522370000|2024-10-10 01:06:10|194843.2|194703.1|194842.9|194702.7|194843.2|194703.1|194842.9|194702.7|2
1728522380000|2024-10-10 01:06:20|194843.2|194703.1|194899|194637|194899|194703.1|194842.9|194637|6
1728522390000|2024-10-10 01:06:30|194898|194636|194896|194634|194899|194637|194896|194634|7
1728522400000|2024-10-10 01:06:40|194899|194636|194820.5|194695.5|194900|194695.5|194813.2|194636|7
1728522410000|2024-10-10 01:06:50|194820.4|194695.4|194820.2|194695.2|194820.4|194695.4|194820.2|194695.2|2
1728522420000|2024-10-10 01:07:00|194820.4|194695.4|194820.4|194695.4|194820.4|194695.4|194820.4|194695.4|1
1728522430000|2024-10-10 01:07:10|194808.4|194683.4|194786.5|194661.5|194836.4|194696.3|194774.8|194649.8|14
1728522440000|2024-10-10 01:07:20|194809.1|194668.6|194789.9|194664.9|194810.9|194671|194786.6|194661.6|22
1728522450000|2024-10-10 01:07:30|194790.5|194665.5|194790.1|194665.1|194797|194672|194788.7|194663.7|24
1728522460000|2024-10-10 01:07:40|194790.3|194665.3|194817.2|194677.1|194817.2|194677.1|194790.3|194665.3|11
1728522470000|2024-10-10 01:07:50|194817.5|194677.4|194818.4|194677.9|194823.4|194683.3|194792.1|194667.1|8
1728522480000|2024-10-10 01:08:00|194819.1|194678.6|194815.5|194675|194821.7|194681.5|194811.5|194671.4|14
1728522490000|2024-10-10 01:08:10|194814.8|194674.7|194815.3|194675.1|194819.9|194679.8|194813.6|194673.5|15
1728522500000|2024-10-10 01:08:20|194814.9|194674.8|194814.9|194674.8|194821.6|194681.1|194814.9|194674.8|8
1728522510000|2024-10-10 01:08:30|194815.6|194675.1|194815.7|194675.2|194820.3|194679.8|194815.3|194674.8|5
1728522520000|2024-10-10 01:08:40|194815|194674.5|194814|194673.9|194819.7|194679.6|194813.3|194673.2|10
1728522530000|2024-10-10 01:08:50|194813.7|194673.5|194813.7|194673.5|194814.3|194673.9|194813.7|194673.5|4
1728522540000|2024-10-10 01:09:00|194815|194674.5|194815.3|194675.1|194820.6|194680.5|194814.3|194673.9|12
1728522550000|2024-10-10 01:09:10|194815.9|194675.5|194816.1|194676|194820.4|194680.3|194814.1|194673.6|12
1728522560000|2024-10-10 01:09:20|194815.8|194675.3|194817|194676.9|194830.9|194690.4|194791|194666|18
1728522570000|2024-10-10 01:09:30|194816.7|194676.5|194817.7|194677.5|194817.7|194677.5|194816.7|194676.5|4
1728522580000|2024-10-10 01:09:40|194823.2|194682.7|194817.2|194677.1|194823.4|194683.2|194791.9|194666.9|19
1728522590000|2024-10-10 01:09:50|194817.5|194678.1|194817.2|194677.1|194818.5|194678.1|194816.2|194676.1|12
1728522600000|2024-10-10 01:10:00|194818.9|194678.4|194818.5|194678.1|194819.2|194678.7|194793|194668|7
1728522610000|2024-10-10 01:10:10|194818.2|194677.4|194890|194628|194890|194678.1|194817.9|194628|4
1728522620000|2024-10-10 01:10:20|194887|194625|194887|194625|194887|194625|194884|194622|4
1728522630000|2024-10-10 01:10:30|194884|194622|194817.9|194676.7|194884|194677.1|194815.9|194622|4
1728522640000|2024-10-10 01:10:40|194817.5|194676.4|194812.1|194671.6|194817.5|194676.4|194811.7|194671.3|8
1728522650000|2024-10-10 01:10:50|194810.7|194670.6|194815.5|194675|194819.5|194679|194810.7|194670.6|8
1728522660000|2024-10-10 01:11:00|194814.8|194674.7|194814.8|194674.7|194815.1|194674.7|194814.8|194674.7|3
1728522670000|2024-10-10 01:11:10|194813.5|194674.3|194807.2|194666.7|194813.5|194674.3|194782.5|194657.5|15
1728522680000|2024-10-10 01:11:20|194807.9|194667.7|194810.8|194670.7|194810.8|194670.7|194807.9|194667.7|2
1728522700000|2024-10-10 01:11:40|194810.5|194670.3|194811.8|194671.3|194811.8|194671.3|194810.5|194670.3|5
1728522710000|2024-10-10 01:11:50|194811.5|194617|194878|194616|194879|194617|194811.5|194616|3
1728522720000|2024-10-10 01:12:00|194879|194617|194879|194617|194879|194617|194879|194617|1
1728522730000|2024-10-10 01:12:10|194808.7|194668.5|194774.4|194649.4|194808.7|194668.5|194774.4|194649.4|3
1728522740000|2024-10-10 01:12:20|194788.1|194647.6|194793.2|194653.1|194793.9|194653.4|194764|194639|11
1728522750000|2024-10-10 01:12:30|194792.9|194652.7|194785.4|194645.3|194792.9|194652.7|194764.3|194639.3|3
1728522760000|2024-10-10 01:12:40|194785.7|194645.6|194818|194677.9|194825.1|194688.7|194785.7|194645.6|18
1728522770000|2024-10-10 01:12:50|194816.7|194676.5|194816.2|194676.1|194827|194686.9|194811.3|194671.2|30
1728522780000|2024-10-10 01:13:00|194818.1|194678|194815.9|194675.7|194829.9|194689.5|194813.1|194672.9|23
1728522790000|2024-10-10 01:13:10|194811.4|194675.4|194794.5|194669.5|194823.6|194683.1|194794.5|194669.5|21
1728522800000|2024-10-10 01:13:20|194794.3|194669.3|194794.8|194669.8|194823.7|194683.6|194794|194669|12
1728522810000|2024-10-10 01:13:30|194794.6|194669.6|194801.1|194676.1|194824.2|194684.1|194794.6|194669.6|13
1728522820000|2024-10-10 01:13:40|194824.2|194684.1|194797|194672|194824.2|194684.1|194795.6|194670.6|9
1728522830000|2024-10-10 01:13:50|194796.8|194671.8|194805.5|194680.5|194822.5|194682.4|194793.4|194668.4|32
1728522840000|2024-10-10 01:14:00|194805|194680|194799|194674|194805|194680|194798.3|194673.3|11
1728522850000|2024-10-10 01:14:10|194799.1|194674.1|194798.8|194673.8|194804.5|194679.5|194796.5|194671.5|11
1728522860000|2024-10-10 01:14:20|194798.5|194673.5|194822.8|194682.7|194829.7|194689.5|194798.3|194673.3|23
1728522870000|2024-10-10 01:14:30|194827.3|194687.1|194834.1|194693.6|194840.2|194700.1|194818.7|194678.5|11
1728522880000|2024-10-10 01:14:40|194833.4|194693.3|194834.5|194694.4|194836.5|194696.4|194833.2|194693.1|14
1728522890000|2024-10-10 01:14:50|194834.2|194694.1|194839.6|194699.5|194846.4|194706.3|194834.2|194694.1|20
1728522900000|2024-10-10 01:15:00|194839.9|194699.8|194840.7|194700.2|194846.1|194705.7|194838.7|194698.5|10
1728522910000|2024-10-10 01:15:10|194840.3|194701.2|194820.9|194695.9|194842|194701.9|194820.9|194695.9|8
1728522920000|2024-10-10 01:15:20|194821.4|194696.4|194852.4|194712.3|194860.9|194720.5|194821.4|194696.4|11
1728522930000|2024-10-10 01:15:30|194853.1|194712.9|194857.7|194717.3|194864.6|194724.1|194852.7|194712.5|21
1728522940000|2024-10-10 01:15:40|194856.1|194715.9|194852.7|194712.5|194867.2|194727.1|194827|194702|27
1728522950000|2024-10-10 01:15:50|194853.7|194713.2|194846.5|194706.1|194854.6|194714.5|194844|194703.9|17
1728522960000|2024-10-10 01:16:00|194853.8|194713.3|194847.1|194706.9|194854.5|194714|194846.5|194706.4|12
1728522970000|2024-10-10 01:16:10|194846.7|194706.6|194837.1|194696.6|194846.7|194706.6|194817.6|194692.6|7
1728522980000|2024-10-10 01:16:20|194841.9|194701.4|194816.7|194691.7|194847.1|194706.9|194816.7|194691.7|18
1728522990000|2024-10-10 01:16:30|194822.4|194697.4|194839.1|194699|194845.1|194704.6|194817.3|194692.3|6
1728523010000|2024-10-10 01:16:50|194838.8|194698.7|194845.8|194705.7|194857.8|194732.8|194820.8|194695.8|14
1728523020000|2024-10-10 01:17:00|194850.7|194710.6|194843.1|194702.9|194852.1|194725.6|194818.5|194693.5|15
1728523030000|2024-10-10 01:17:10|194843.7|194703.3|194843.7|194703.3|194843.7|194703.3|194843.7|194703.3|1
1728523040000|2024-10-10 01:17:20|194843.1|194702.9|194843.1|194702.9|194843.1|194702.9|194843.1|194702.9|1
1728523050000|2024-10-10 01:17:30|194843.7|194703.3|194826|194701|194843.9|194703.4|194826|194701|9
1728523060000|2024-10-10 01:17:40|194819.7|194694.7|194819.7|194694.7|194819.7|194694.7|194819.5|194694.5|3
1728523090000|2024-10-10 01:18:10|194819.9|194694.9|194820.2|194695.2|194820.3|194695.3|194819.9|194694.9|4
1728523100000|2024-10-10 01:18:20|194820|194695|194822.4|194697.4|194822.4|194697.4|194820|194695|2
1728523110000|2024-10-10 01:18:30|194841.7|194716.7|194839.9|194714.9|194841.7|194716.7|194839.9|194714.9|2
1728523120000|2024-10-10 01:18:40|194820.7|194695.7|194820.6|194695.6|194820.7|194695.7|194817.9|194692.9|3
1728523130000|2024-10-10 01:18:50|194839.7|194714.7|194839.7|194714.7|194839.7|194714.7|194839.7|194714.7|1
1728523140000|2024-10-10 01:19:00|194837.2|194712.2|194820.9|194695.9|194837.2|194712.2|194817.4|194692.4|3
1728523170000|2024-10-10 01:19:30|194840|194715|194820.7|194695.7|194840|194715|194820.7|194695.7|4
1728523180000|2024-10-10 01:19:40|194818.2|194693.2|194830|194705|194842.3|194717.3|194818.2|194693.2|19
1728523190000|2024-10-10 01:19:50|194826.7|194701.7|194830.4|194705.4|194835.2|194710.2|194826.7|194701.7|17
1728523200000|2024-10-10 01:20:00|194832.7|194707.7|194843.8|194718.8|194853.1|194728.1|194831.9|194706.9|26
1728523210000|2024-10-10 01:20:10|194843.4|194718.4|194843.5|194718.5|194843.7|194718.7|194843.4|194718.4|4
1728523220000|2024-10-10 01:20:20|194835.1|194710.1|194835.1|194710.1|194835.1|194710.1|194835.1|194710.1|1
1728523230000|2024-10-10 01:20:30|194835.9|194710.9|194837.9|194712.9|194838.6|194713.6|194833.7|194708.7|11
1728523240000|2024-10-10 01:20:40|194837.4|194712.4|194836.2|194711.2|194838.7|194713.7|194836.2|194711.2|4
1728523250000|2024-10-10 01:20:50|194835.7|194710.7|194839.6|194714.6|194842.3|194717.3|194835.7|194710.7|9
1728523270000|2024-10-10 01:21:10|194840.1|194715.1|194840.4|194715.4|194840.4|194715.4|194840.1|194715.1|2
1728523280000|2024-10-10 01:21:20|194839.9|194714.9|194883|194669|194883|194714.9|194839.9|194669|2
1728523290000|2024-10-10 01:21:30|194882|194668|194884|194670|194884|194670|194882|194668|4
1728523300000|2024-10-10 01:21:40|194836.4|194711.4|194838.9|194713.9|194841.9|194716.9|194833.7|194708.7|9
1728523310000|2024-10-10 01:21:50|194833.5|194708.5|194839.4|194714.4|194839.6|194714.6|194833.5|194708.5|4
1728523320000|2024-10-10 01:22:00|194829.7|194704.7|194828.3|194703.3|194833.8|194708.8|194822.4|194697.4|13
1728523330000|2024-10-10 01:22:10|194827.7|194702.7|194840.4|194715.4|194843.7|194718.7|194827.7|194702.7|15
1728523340000|2024-10-10 01:22:20|194832.8|194707.8|194833.1|194708.1|194833.1|194708.1|194827.3|194702.3|8
1728523350000|2024-10-10 01:22:30|194833.3|194708.3|194833.1|194708.1|194833.3|194708.3|194833.1|194708.1|2
1728523360000|2024-10-10 01:22:40|194832.9|194707.9|194836.8|194711.8|194839|194714|194832.2|194707.2|6
1728523370000|2024-10-10 01:22:50|194836.4|194711.4|194836.3|194711.3|194839.7|194714.7|194835|194710|17
1728523380000|2024-10-10 01:23:00|194836.5|194711.5|194838.4|194713.4|194838.7|194713.7|194836|194711|9
1728523390000|2024-10-10 01:23:10|194834.4|194709.4|194835.7|194710.7|194835.7|194710.7|194834.4|194709.4|8
1728523400000|2024-10-10 01:23:20|194835.5|194710.5|194841|194716|194841.6|194716.6|194835.5|194710.5|6
1728523410000|2024-10-10 01:23:30|194841.4|194716.4|194841.7|194716.7|194841.7|194716.7|194841.4|194716.4|2
1728523420000|2024-10-10 01:23:40|194841.2|194716.2|194841.2|194716.2|194841.2|194716.2|194840.9|194715.9|3
1728523430000|2024-10-10 01:23:50|194836.1|194711.1|194839.1|194714.1|194840.1|194715.1|194835.3|194710.3|14
1728523440000|2024-10-10 01:24:00|194836.6|194711.6|194839.5|194714.5|194839.5|194714.5|194836.6|194711.6|5
1728523450000|2024-10-10 01:24:10|194836.8|194711.8|194835.7|194710.7|194839.7|194714.7|194827.7|194702.7|11
1728523460000|2024-10-10 01:24:20|194835.3|194710.3|194834.2|194709.2|194835.3|194710.3|194834|194709|3
1728523470000|2024-10-10 01:24:30|194834|194709|194834.9|194709.9|194834.9|194709.9|194834|194709|3
1728523480000|2024-10-10 01:24:40|194837.5|194712.5|194835.5|194710.5|194837.5|194712.5|194831.4|194706.4|10
1728523490000|2024-10-10 01:24:50|194836|194711|194834.8|194709.8|194836|194711|194832|194707|3
1728523500000|2024-10-10 01:25:00|194837.4|194712.4|194839.4|194714.4|194839.9|194714.9|194833.1|194708.1|9
1728523510000|2024-10-10 01:25:10|194839.2|194714.2|194839.2|194714.2|194839.7|194714.7|194834.3|194709.3|15
1728523520000|2024-10-10 01:25:20|194835.4|194710.4|194838.1|194713.1|194838.4|194713.4|194835.3|194710.3|10
1728523530000|2024-10-10 01:25:30|194835.5|194710.5|194843.1|194718.1|194844.7|194719.7|194835.5|194710.5|11
1728523540000|2024-10-10 01:25:40|194843.4|194718.4|194844.1|194719.1|194844.1|194719.1|194843.3|194718.3|5
1728523550000|2024-10-10 01:25:50|194843.7|194718.7|194844.1|194719.1|194844.2|194719.2|194843.7|194718.7|6
1728523560000|2024-10-10 01:26:00|194843.8|194718.8|194843.7|194718.7|194844.3|194719.3|194843.5|194718.5|5
1728523570000|2024-10-10 01:26:10|194843.3|194718.3|194843.3|194718.3|194843.3|194718.3|194843.3|194718.3|1
1728523580000|2024-10-10 01:26:20|194842.8|194717.8|194843|194718|194843|194718|194842.8|194717.8|2
1728523590000|2024-10-10 01:26:30|194886|194664|194886|194664|194886|194664|194886|194664|1
1728523600000|2024-10-10 01:26:40|194884|194663|194887|194664|194887|194664|194884|194663|2
1728523610000|2024-10-10 01:26:50|194843.8|194718.8|194843.8|194718.8|194843.8|194718.8|194843.8|194718.8|1
1728523620000|2024-10-10 01:27:00|194843.6|194718.6|194843.3|194718.3|194843.6|194718.6|194843.3|194718.3|2
1728523630000|2024-10-10 01:27:10|194843.8|194718.8|194843.3|194718.3|194843.8|194718.8|194843.3|194718.3|2
1728523650000|2024-10-10 01:27:30|194885|194663|194844.2|194719.2|194888|194719.2|194836.2|194663|6
1728523660000|2024-10-10 01:27:40|194836.3|194711.3|194843.8|194718.8|194843.8|194718.8|194835.8|194710.8|5
1728523670000|2024-10-10 01:27:50|194844.2|194719.2|194843.8|194718.8|194844.2|194719.2|194843.8|194718.8|2
1728523680000|2024-10-10 01:28:00|194843.6|194718.6|194840.4|194715.4|194843.6|194718.6|194834.4|194709.4|7
1728523690000|2024-10-10 01:28:10|194839.9|194714.9|194819.3|194694.3|194840.4|194715.4|194819.3|194694.3|3
1728523700000|2024-10-10 01:28:20|194819.2|194694.2|194821.6|194696.6|194826.1|194701.1|194819.2|194694.2|9
1728523710000|2024-10-10 01:28:30|194827.1|194702.1|194828.2|194703.2|194829.3|194704.3|194820.4|194695.4|19
1728523720000|2024-10-10 01:28:40|194829.2|194704.2|194828.4|194703.4|194829.2|194704.2|194828.4|194703.4|3
1728523730000|2024-10-10 01:28:50|194828.7|194703.7|194843.2|194718.2|194846|194721|194828.7|194703.7|17
1728523740000|2024-10-10 01:29:00|194846.2|194721.2|194825.5|194700.5|194846.2|194721.2|194819.2|194694.2|22
1728523750000|2024-10-10 01:29:10|194825|194700|194826.6|194701.6|194826.6|194701.6|194818.5|194693.5|17
1728523760000|2024-10-10 01:29:20|194819|194694|194828.9|194703.9|194829.7|194704.7|194818.9|194693.9|11
1728523770000|2024-10-10 01:29:30|194829.4|194704.4|194822.6|194697.6|194829.4|194704.4|194815.6|194690.6|10
1728523780000|2024-10-10 01:29:40|194822.9|194697.9|194825.9|194700.9|194825.9|194700.9|194815.9|194690.9|17
1728523790000|2024-10-10 01:29:50|194825.6|194700.6|194826.3|194701.3|194826.6|194701.6|194825.6|194700.6|3
1728523810000|2024-10-10 01:30:10|194825.6|194700.6|194826.8|194701.8|194826.8|194701.8|194825.6|194700.6|3
1728523820000|2024-10-10 01:30:20|194850|194665|194848|194664|194850|194665|194848|194664|2
1728523830000|2024-10-10 01:30:30|194849|194660|194776.9|194651.9|194849|194691.4|194776.9|194651.9|12
1728523840000|2024-10-10 01:30:40|194777.2|194652.2|194778.2|194653.2|194781.2|194656.2|194775.6|194650.6|13
1728523850000|2024-10-10 01:30:50|194778.6|194653.6|194799.9|194674.9|194803.1|194678.1|194778.6|194653.6|16
1728523860000|2024-10-10 01:31:00|194804.5|194679.5|194801.5|194676.5|194804.5|194679.5|194798.3|194673.3|11
1728523870000|2024-10-10 01:31:10|194798.7|194673.7|194799.6|194674.6|194806.7|194681.7|194798.7|194673.7|11
1728523880000|2024-10-10 01:31:20|194801|194676|194800.6|194675.6|194801|194676|194799.6|194674.6|7
1728523890000|2024-10-10 01:31:30|194801|194676|194801.4|194676.4|194801.4|194676.4|194800.6|194675.6|4
1728523900000|2024-10-10 01:31:40|194800.9|194675.9|194800.9|194675.9|194808.4|194683.4|194800.9|194675.9|11
1728523910000|2024-10-10 01:31:50|194801.4|194676.4|194799.4|194674.4|194809.4|194684.4|194799.4|194674.4|12
1728523920000|2024-10-10 01:32:00|194800.4|194675.4|194802.7|194677.7|194812.7|194687.7|194800.4|194675.4|13
1728523930000|2024-10-10 01:32:10|194802.3|194677.3|194801.1|194676.1|194806.3|194681.3|194801.1|194676.1|14
1728523940000|2024-10-10 01:32:20|194802.8|194677.8|194800.5|194675.5|194805.6|194680.6|194796.5|194671.5|18
1728523950000|2024-10-10 01:32:30|194800.8|194675.8|194801.7|194676.7|194802|194677|194800.7|194675.7|7
1728523960000|2024-10-10 01:32:40|194801.2|194676.2|194799.3|194674.3|194804.3|194679.3|194798|194673|11
1728523970000|2024-10-10 01:32:50|194799.8|194674.8|194799.8|194674.8|194799.8|194674.8|194799.8|194674.8|1
1728523980000|2024-10-10 01:33:00|194806|194681|194804.8|194679.8|194812.3|194687.3|194798.4|194673.4|21
1728523990000|2024-10-10 01:33:10|194804.5|194679.5|194807.5|194682.5|194812.6|194687.6|194804.5|194679.5|15
1728524000000|2024-10-10 01:33:20|194807.2|194682.2|194802.4|194677.4|194807.2|194682.2|194786.4|194661.4|5
1728524010000|2024-10-10 01:33:30|194810.8|194685.8|194806.2|194681.2|194812.2|194687.2|194804.6|194679.6|7
1728524020000|2024-10-10 01:33:40|194805.9|194680.9|194815.2|194690.2|194815.2|194690.2|194805.9|194680.9|5
1728524030000|2024-10-10 01:33:50|194814.7|194689.7|194814.7|194689.7|194814.9|194689.9|194813.4|194688.4|8
1728524040000|2024-10-10 01:34:00|194814.5|194689.5|194809.7|194684.7|194814.9|194689.9|194809|194684|18
1728524050000|2024-10-10 01:34:10|194810|194685|194810|194685|194810|194685|194809.2|194684.2|5
1728524060000|2024-10-10 01:34:20|194810.4|194685.4|194810.5|194685.5|194810.5|194685.5|194809.5|194684.5|5
1728524070000|2024-10-10 01:34:30|194810|194685|194811.1|194686.1|194815|194690|194810|194685|10
1728524080000|2024-10-10 01:34:40|194811.6|194686.6|194812.1|194687.1|194812.7|194687.7|194810.7|194685.7|10
1728524090000|2024-10-10 01:34:50|194811.5|194686.5|194810.4|194685.4|194811.7|194686.7|194810.1|194685.1|7
1728524100000|2024-10-10 01:35:00|194811.9|194686.9|194856|194651|194857|194686.9|194811.9|194651|3
1728524110000|2024-10-10 01:35:10|194853|194648|194806|194681|194853|194682.8|194806|194648|4
1728524120000|2024-10-10 01:35:20|194805.8|194680.8|194806.6|194681.6|194806.6|194681.6|194805.8|194680.8|7
1728524130000|2024-10-10 01:35:30|194807|194682|194806.8|194681.8|194807|194682|194806.8|194681.8|2
1728524140000|2024-10-10 01:35:40|194848|194646|194849|194647|194849|194647|194848|194646|2
1728524150000|2024-10-10 01:35:50|194851|194649|194853|194650|194853|194650|194851|194649|2
1728524160000|2024-10-10 01:36:00|194852|194649|194808.4|194683.4|194852|194683.4|194808.4|194648|4
1728524180000|2024-10-10 01:36:20|194811.7|194686.7|194808.9|194683.9|194813.3|194688.3|194808.4|194683.4|5
1728524190000|2024-10-10 01:36:30|194809.9|194684.9|194810.4|194685.4|194810.4|194685.4|194809.5|194684.5|3
1728524200000|2024-10-10 01:36:40|194809.9|194684.9|194811.4|194686.4|194811.4|194686.4|194809.5|194684.5|6
1728524210000|2024-10-10 01:36:50|194810.5|194685.5|194811.4|194686.4|194815.3|194690.3|194810.5|194685.5|5
1728524220000|2024-10-10 01:37:00|194811.7|194686.7|194811.5|194686.5|194812.4|194687.4|194811.1|194686.1|8
1728524230000|2024-10-10 01:37:10|194811.2|194686.2|194809.5|194684.5|194813.5|194688.5|194809.5|194684.5|12
1728524240000|2024-10-10 01:37:20|194808.9|194683.9|194810.3|194685.3|194812.4|194687.4|194807.7|194682.7|19
1728524250000|2024-10-10 01:37:30|194810.6|194685.6|194793.1|194668.1|194810.7|194685.7|194790.9|194665.9|17
1728524260000|2024-10-10 01:37:40|194796.1|194671.1|194793.8|194668.8|194801.4|194676.4|194792.9|194667.9|27
1728524270000|2024-10-10 01:37:50|194794.1|194669.1|194753.9|194628.9|194797.3|194672.3|194753.9|194628.9|29
1728524280000|2024-10-10 01:38:00|194760.1|194635.1|194766.9|194641.9|194776.2|194651.2|194760.1|194635.1|28
1728524290000|2024-10-10 01:38:10|194766.8|194641.8|194769.9|194644.9|194774.7|194649.7|194766.8|194641.8|11
1728524300000|2024-10-10 01:38:20|194770.9|194645.9|194776.6|194651.6|194776.6|194651.6|194770.9|194645.9|8
1728524310000|2024-10-10 01:38:30|194777|194652|194767.6|194642.6|194777|194652|194761.2|194636.2|18
1728524320000|2024-10-10 01:38:40|194763.6|194638.6|194769.1|194644.1|194772.2|194647.2|194758.4|194633.4|22
1728524330000|2024-10-10 01:38:50|194769|194644|194755.8|194630.8|194771.4|194646.4|194755.8|194630.8|15
1728524340000|2024-10-10 01:39:00|194759.6|194634.6|194758.4|194633.4|194760.6|194635.6|194756.5|194631.5|12
1728524350000|2024-10-10 01:39:10|194760.6|194635.6|194763|194638|194764|194639|194755.2|194630.2|25
1728524360000|2024-10-10 01:39:20|194762.7|194637.7|194757.5|194632.5|194762.7|194637.7|194755.7|194630.7|7
1728524370000|2024-10-10 01:39:30|194756.4|194631.4|194719.7|194594.7|194760.5|194635.5|194719.2|194594.2|20
1728524380000|2024-10-10 01:39:40|194720|194595|194750.3|194574.3|194750.3|194600|194719|194573|22
1728524390000|2024-10-10 01:39:50|194747.9|194572.3|194747.6|194572.7|194748.6|194573|194747.3|194572|10
1728524400000|2024-10-10 01:40:00|194747.3|194572.3|194715.1|194541.2|194747.3|194572.3|194713.3|194538.4|12
1728524410000|2024-10-10 01:40:10|194714.5|194540.5|194710.8|194545.9|194716.5|194545.9|194710.8|194540.2|18
1728524420000|2024-10-10 01:40:20|194712.5|194546.9|194709.5|194544.9|194713.5|194547.9|194709.1|194544.5|19
1728524430000|2024-10-10 01:40:30|194709.8|194545.5|194715|194523|194718|194547.2|194708.8|194523|21
1728524440000|2024-10-10 01:40:40|194717|194525|194700.6|194538.4|194723|194538.4|194700.6|194516|18
1728524450000|2024-10-10 01:40:50|194702.9|194539.4|194701.9|194538.7|194703.3|194540.4|194698.6|194535.7|22
1728524460000|2024-10-10 01:41:00|194699.9|194537.4|194691.5|194520.3|194700.9|194538.1|194687.5|194519.9|23
1728524470000|2024-10-10 01:41:10|194692.1|194519.9|194691.1|194520.3|194693.5|194521.6|194691.1|194519.6|12
1728524480000|2024-10-10 01:41:20|194690.8|194519.9|194689.5|194521.6|194690.8|194521.6|194688.5|194518.9|9
1728524490000|2024-10-10 01:41:30|194689.1|194521.3|194704|194500|194706|194521.3|194689.1|194493|5
1728524500000|2024-10-10 01:41:40|194703|194499|194706|194501|194707|194502|194698|194493|11
1728524510000|2024-10-10 01:41:50|194687.1|194518.9|194682.7|194514.9|194687.1|194518.9|194682.7|194514.9|5
1728524520000|2024-10-10 01:42:00|194685.1|194516.9|194685.7|194517.9|194686.4|194518.2|194682.7|194514.5|15
1728524530000|2024-10-10 01:42:10|194685.4|194517.5|194686.4|194518.2|194687.1|194518.9|194683.4|194515.2|13
1728524540000|2024-10-10 01:42:20|194686.1|194518.5|194697|194493|194701|194518.5|194683.4|194493|12
1728524550000|2024-10-10 01:42:30|194699|194494|194699|194495|194700|194495|194699|194494|3
1728524560000|2024-10-10 01:42:40|194703|194499|194701|194496|194706|194501|194696|194492|8
1728524570000|2024-10-10 01:42:50|194685.9|194517.7|194659.7|194491.9|194687.2|194519.3|194659.7|194491.9|11
1728524580000|2024-10-10 01:43:00|194646.1|194521.1|194633.2|194508.2|194646.1|194521.1|194633.2|194508.2|14
1728524590000|2024-10-10 01:43:10|194634.6|194509.6|194628.7|194503.7|194634.7|194509.7|194628.1|194503.1|15
1728524600000|2024-10-10 01:43:20|194627.9|194502.9|194628.7|194503.7|194628.7|194503.7|194627.6|194502.6|5
1728524610000|2024-10-10 01:43:30|194628|194503|194628.6|194503.6|194629.6|194504.6|194627.2|194502.2|10
1728524620000|2024-10-10 01:43:40|194629|194504|194621.6|194496.6|194665|194504|194618.9|194461|10
1728524630000|2024-10-10 01:43:50|194624|194499|194620.8|194495.8|194631.3|194506.3|194619.3|194494.3|19
1728524640000|2024-10-10 01:44:00|194617.8|194492.8|194629.4|194504.4|194629.9|194504.9|194617.8|194492.8|23
1728524650000|2024-10-10 01:44:10|194629.1|194504.1|194645.6|194520.6|194649.9|194524.9|194625.9|194500.9|16
1728524660000|2024-10-10 01:44:20|194646.3|194521.3|194625|194500|194646.3|194521.3|194615.9|194490.9|24
1728524670000|2024-10-10 01:44:30|194621.3|194496.3|194630.8|194505.8|194630.8|194505.8|194621.3|194496.3|23
1728524680000|2024-10-10 01:44:40|194632|194507|194661.2|194536.2|194661.2|194536.2|194624.7|194499.7|23
1728524690000|2024-10-10 01:44:50|194661.4|194536.4|194656.5|194531.5|194661.4|194536.4|194655|194530|16
1728524700000|2024-10-10 01:45:00|194655|194530|194651.9|194526.9|194657|194532|194650.4|194525.4|11
1728524710000|2024-10-10 01:45:10|194653.1|194528.1|194642.5|194517.5|194653.2|194528.2|194640.8|194515.8|16
1728524720000|2024-10-10 01:45:20|194642.7|194517.7|194641.5|194516.5|194654|194529|194640.1|194515.1|13
1728524730000|2024-10-10 01:45:30|194641.1|194516.1|194648.1|194523.1|194656.5|194531.5|194641.1|194516.1|14
1728524740000|2024-10-10 01:45:40|194647.8|194522.8|194653.1|194528.1|194653.1|194528.1|194647.2|194522.2|20
1728524750000|2024-10-10 01:45:50|194653.3|194528.3|194650.5|194525.5|194656.9|194531.9|194642.9|194517.9|17
1728524760000|2024-10-10 01:46:00|194645.5|194520.5|194641.1|194516.1|194648.5|194523.5|194628|194503|31
1728524770000|2024-10-10 01:46:10|194645.6|194520.6|194644|194519|194648.7|194523.7|194627.2|194502.2|35
1728524780000|2024-10-10 01:46:20|194641.8|194516.8|194643.4|194518.4|194646.8|194521.8|194628.5|194503.5|20
1728524790000|2024-10-10 01:46:30|194642.7|194517.7|194646.1|194521.1|194651.8|194526.8|194639.5|194514.5|32
1728524800000|2024-10-10 01:46:40|194647.7|194522.7|194623.5|194498.5|194655.7|194530.7|194620.9|194495.9|33
1728524810000|2024-10-10 01:46:50|194623.9|194498.9|194624.1|194499.1|194624.7|194499.7|194621.4|194496.4|21
1728524820000|2024-10-10 01:47:00|194625|194500|194623|194498|194626.6|194501.6|194622.6|194497.6|32
1728524830000|2024-10-10 01:47:10|194625.1|194500.1|194649.4|194524.4|194649.4|194524.4|194622.4|194497.4|24
1728524840000|2024-10-10 01:47:20|194643.9|194518.9|194644.6|194519.6|194651.7|194526.7|194641.3|194516.3|19
1728524850000|2024-10-10 01:47:30|194645.9|194520.9|194651.6|194526.6|194657.3|194532.3|194638.9|194513.9|25
1728524860000|2024-10-10 01:47:40|194648.9|194523.9|194636.1|194511.1|194648.9|194523.9|194631.6|194506.6|25
1728524870000|2024-10-10 01:47:50|194634.7|194509.7|194636.4|194511.4|194636.7|194511.7|194634.7|194509.7|12
1728524880000|2024-10-10 01:48:00|194636.1|194511.1|194633.6|194508.6|194636.1|194511.1|194631.6|194506.6|15
1728524890000|2024-10-10 01:48:10|194631.2|194506.2|194633.2|194508.2|194633.9|194508.9|194630.9|194505.9|20
1728524900000|2024-10-10 01:48:20|194632.6|194507.6|194631.8|194506.8|194633.9|194508.9|194629.9|194504.9|22
1728524910000|2024-10-10 01:48:30|194632.6|194507.6|194633.9|194508.9|194669|194518.9|194631.7|194478|21
1728524920000|2024-10-10 01:48:40|194631.7|194506.7|194634.4|194509.4|194634.4|194509.4|194627.4|194502.4|12
1728524930000|2024-10-10 01:48:50|194634.1|194509.1|194637.8|194512.8|194644.7|194519.7|194630.6|194505.6|26
1728524940000|2024-10-10 01:49:00|194638.1|194513.1|194630.7|194505.7|194638.7|194513.7|194630.7|194505.7|20
1728524950000|2024-10-10 01:49:10|194632.1|194507.1|194634|194509|194637|194512|194629.2|194504.2|24
1728524960000|2024-10-10 01:49:20|194634.2|194509.2|194631.4|194506.4|194642.8|194517.8|194627.9|194502.9|23
1728524970000|2024-10-10 01:49:30|194629.2|194504.2|194632.2|194507.2|194643.9|194518.9|194629.2|194504.2|23
1728524980000|2024-10-10 01:49:40|194632.6|194507.6|194634.2|194509.2|194634.7|194509.7|194631.4|194506.4|21
1728524990000|2024-10-10 01:49:50|194632.2|194507.2|194618.3|194493.3|194632.2|194507.2|194614.4|194489.4|28
1728525000000|2024-10-10 01:50:00|194616.5|194491.5|194615.9|194490.9|194623.9|194498.9|194615.8|194490.8|32
1728525010000|2024-10-10 01:50:10|194619.5|194494.5|194624|194499|194625.7|194500.7|194619.5|194494.5|26
1728525020000|2024-10-10 01:50:20|194624.5|194499.5|194625.6|194500.6|194625.6|194500.6|194616.6|194491.6|30
1728525030000|2024-10-10 01:50:30|194622.5|194497.5|194624.9|194499.9|194626.3|194501.3|194616.9|194491.9|24
1728525040000|2024-10-10 01:50:40|194624.8|194499.8|194626.3|194501.3|194627.7|194502.7|194618.5|194493.5|25
1728525050000|2024-10-10 01:50:50|194625.1|194500.1|194614|194489|194625.1|194500.1|194613.6|194488.6|30
1728525060000|2024-10-10 01:51:00|194619.5|194494.5|194631.9|194506.9|194631.9|194506.9|194618.1|194493.1|23
1728525070000|2024-10-10 01:51:10|194633|194508|194627.5|194502.5|194633|194508|194624.9|194499.9|16
1728525080000|2024-10-10 01:51:20|194628|194503|194628.9|194503.9|194629.8|194504.8|194621.5|194496.5|26
1728525090000|2024-10-10 01:51:30|194627.6|194502.6|194635|194510|194636.6|194511.6|194627.6|194502.6|21
1728525100000|2024-10-10 01:51:40|194633.4|194508.4|194634.9|194509.9|194642.4|194517.4|194629.9|194504.9|27
1728525110000|2024-10-10 01:51:50|194635.8|194510.8|194636.1|194511.1|194640|194515|194623.5|194498.5|24
1728525120000|2024-10-10 01:52:00|194637.6|194512.6|194646.5|194521.5|194651.6|194526.6|194633|194508|30
1728525130000|2024-10-10 01:52:10|194646.4|194521.4|194660|194535|194671.9|194546.9|194644.1|194519.1|37
1728525140000|2024-10-10 01:52:20|194660.5|194535.5|194661.4|194536.4|194667.4|194542.4|194657.4|194532.4|28
1728525150000|2024-10-10 01:52:30|194657.8|194532.8|194658.4|194533.4|194660.3|194535.3|194654.2|194529.2|34
1728525160000|2024-10-10 01:52:40|194657.9|194532.9|194662.5|194537.5|194669.1|194544.1|194655.1|194530.1|35
1728525170000|2024-10-10 01:52:50|194663.2|194538.2|194658.4|194533.4|194666|194541|194657.4|194532.4|29
1728525180000|2024-10-10 01:53:00|194660.2|194535.2|194659.8|194534.8|194663.2|194538.2|194653.4|194528.4|25
1728525190000|2024-10-10 01:53:10|194660|194535|194651.1|194526.1|194660.9|194535.9|194643.9|194518.9|38
1728525200000|2024-10-10 01:53:20|194649.9|194524.9|194654.9|194529.9|194658.3|194533.3|194646.7|194521.7|40
1728525210000|2024-10-10 01:53:30|194651.2|194526.2|194652.5|194527.5|194659.6|194534.6|194643.7|194518.7|36
1728525220000|2024-10-10 01:53:40|194657.3|194532.3|194651.7|194526.7|194658.7|194533.7|194648.8|194523.8|30
1728525230000|2024-10-10 01:53:50|194650.5|194525.5|194650|194525|194661.6|194536.6|194648.6|194523.6|35
1728525240000|2024-10-10 01:54:00|194658.1|194533.1|194658.2|194533.2|194662.1|194537.1|194648.6|194523.6|37
1728525250000|2024-10-10 01:54:10|194656.7|194531.7|194655.1|194530.1|194662.4|194537.4|194649|194524|36
1728525260000|2024-10-10 01:54:20|194655.9|194530.9|194651.3|194526.3|194659.8|194534.8|194648.7|194523.7|34
1728525270000|2024-10-10 01:54:30|194648.1|194523.1|194660.7|194535.7|194665.4|194540.4|194648.1|194523.1|29
1728525280000|2024-10-10 01:54:40|194661.1|194536.1|194665|194540|194673.8|194548.8|194658.8|194533.8|26
1728525290000|2024-10-10 01:54:50|194666.8|194541.8|194670.9|194545.9|194677.6|194552.6|194662.9|194537.9|34
1728525300000|2024-10-10 01:55:00|194674.5|194549.5|194684.2|194559.2|194696.4|194571.4|194667.1|194542.1|38
1728525310000|2024-10-10 01:55:10|194683.6|194558.6|194682.7|194557.7|194693|194568|194679.8|194554.8|36
1728525320000|2024-10-10 01:55:20|194686.3|194561.3|194664.6|194539.6|194696|194571|194664.6|194539.6|35
1728525330000|2024-10-10 01:55:30|194662.8|194537.8|194661.7|194536.7|194665.2|194540.2|194658.7|194533.7|30
1728525340000|2024-10-10 01:55:40|194661.6|194536.6|194664.7|194539.7|194665|194540|194651.9|194526.9|27
1728525350000|2024-10-10 01:55:50|194656.2|194531.2|194661.6|194536.6|194666.2|194541.2|194655.1|194530.1|36
1728525360000|2024-10-10 01:56:00|194660.7|194535.7|194656.5|194531.5|194663.4|194538.4|194653.8|194528.8|35
1728525370000|2024-10-10 01:56:10|194657.5|194532.5|194654.4|194529.4|194661.8|194536.8|194651.7|194526.7|22
1728525380000|2024-10-10 01:56:20|194656.2|194531.2|194658.7|194533.7|194659.8|194534.8|194653.7|194528.7|22
1728525390000|2024-10-10 01:56:30|194659.4|194534.4|194657.2|194532.2|194659.9|194534.9|194654.3|194529.3|24
1728525400000|2024-10-10 01:56:40|194659.2|194534.2|194662.5|194537.5|194669.5|194544.5|194648.7|194523.7|28
1728525410000|2024-10-10 01:56:50|194663.5|194538.5|194655.9|194530.9|194668.8|194543.8|194655.3|194530.3|31
1728525420000|2024-10-10 01:57:00|194656.3|194531.3|194657.2|194532.2|194659.7|194534.7|194652.3|194527.3|19
1728525430000|2024-10-10 01:57:10|194661.3|194536.3|194676.3|194551.3|194676.3|194551.3|194654|194529|30
1728525440000|2024-10-10 01:57:20|194673.2|194548.2|194676.4|194551.4|194679.9|194554.9|194668.8|194543.8|30
1728525450000|2024-10-10 01:57:30|194672|194547|194667.7|194542.7|194677.3|194552.3|194666.1|194541.1|19
1728525460000|2024-10-10 01:57:40|194667.5|194542.5|194662.9|194537.9|194667.5|194542.5|194657.6|194532.6|19
1728525470000|2024-10-10 01:57:50|194662.2|194537.2|194660.6|194535.6|194664.8|194539.8|194660.6|194535.6|17
1728525480000|2024-10-10 01:58:00|194659.8|194534.8|194661|194536|194665.1|194540.1|194653.6|194528.6|25
1728525490000|2024-10-10 01:58:10|194660.7|194535.7|194659.1|194534.1|194662.5|194537.5|194652.2|194527.2|24
1728525500000|2024-10-10 01:58:20|194658.6|194533.6|194666.4|194541.4|194666.4|194541.4|194658.6|194533.6|9
1728525510000|2024-10-10 01:58:30|194666.1|194541.1|194665.4|194540.4|194667.6|194542.6|194665.4|194540.4|13
1728525520000|2024-10-10 01:58:40|194658.3|194533.3|194662.5|194537.5|194664.1|194539.1|194655.8|194530.8|22
1728525530000|2024-10-10 01:58:50|194662|194537|194663.6|194538.6|194665.4|194540.4|194657.3|194532.3|18
1728525540000|2024-10-10 01:59:00|194662.8|194537.8|194660.9|194535.9|194665.9|194540.9|194650.1|194525.1|17
1728525550000|2024-10-10 01:59:10|194663.4|194538.4|194661.3|194536.3|194664.3|194539.3|194661|194536|7
1728525560000|2024-10-10 01:59:20|194661|194536|194606.1|194481.1|194661.1|194536.1|194603.3|194478.3|17
1728525570000|2024-10-10 01:59:30|194607.2|194482.2|194604.9|194479.9|194611.4|194486.4|194601.2|194476.2|13
1728525580000|2024-10-10 01:59:40|194604.6|194479.6|194609|194484|194609.5|194484.5|194604.6|194479.6|9
1728525590000|2024-10-10 01:59:50|194609.5|194484.5|194609.5|194484.5|194609.5|194484.5|194609.5|194484.5|1
1728525600000|2024-10-10 02:00:00|194602.9|194477.9|194599.8|194474.8|194608.7|194483.7|194599.8|194474.8|12
1728525610000|2024-10-10 02:00:10|194603.8|194478.8|194603.1|194478.1|194603.9|194478.9|194596.8|194471.8|7
1728525620000|2024-10-10 02:00:20|194603.5|194478.5|194607.9|194482.9|194607.9|194482.9|194603.4|194478.4|6
1728525630000|2024-10-10 02:00:30|194607.4|194482.4|194607.5|194482.5|194607.5|194482.5|194607|194482|3
1728525640000|2024-10-10 02:00:40|194607|194482|194625.8|194500.8|194626.5|194501.5|194607|194482|11
1728525650000|2024-10-10 02:00:50|194626|194501|194625.5|194500.5|194626.3|194501.3|194624.6|194499.6|8
1728525660000|2024-10-10 02:01:00|194625|194500|194626.3|194501.3|194627.2|194502.2|194618.1|194493.1|27
1728525670000|2024-10-10 02:01:10|194626.2|194501.2|194621.8|194496.8|194628.2|194503.2|194614.8|194489.8|26
1728525680000|2024-10-10 02:01:20|194622.7|194497.7|194624.2|194499.2|194627.3|194502.3|194615.3|194490.3|31
1728525690000|2024-10-10 02:01:30|194622.2|194497.2|194617.5|194492.5|194623.7|194498.7|194613.3|194488.3|27
1728525700000|2024-10-10 02:01:40|194621.3|194496.3|194611.7|194486.7|194627.5|194502.5|194611.7|194486.7|25
1728525710000|2024-10-10 02:01:50|194618.2|194493.2|194623|194498|194624.1|194499.1|194610.7|194485.7|29
1728525720000|2024-10-10 02:02:00|194624|194499|194620.1|194495.1|194625.3|194500.3|194617.2|194492.2|23
1728525730000|2024-10-10 02:02:10|194620.4|194495.4|194616.1|194491.1|194624.5|194499.5|194609|194484|30
1728525740000|2024-10-10 02:02:20|194610.3|194485.3|194628.9|194485.1|194636.7|194499.8|194610.3|194477.9|29
1728525750000|2024-10-10 02:02:30|194629.2|194485.4|194627.3|194483.5|194634.4|194490.6|194627.1|194483|28
1728525760000|2024-10-10 02:02:40|194629.2|194485.1|194619.6|194475.1|194633.1|194488.7|194619.6|194475.1|27
1728525770000|2024-10-10 02:02:50|194627.5|194483.1|194628.9|194484.1|194634.5|194490.1|194623|194478.5|26
1728525780000|2024-10-10 02:03:00|194629.5|194484.7|194627.9|194483.1|194632.3|194487.5|194620.5|194476|18
1728525790000|2024-10-10 02:03:10|194628.9|194484.1|194630.4|194485.3|194635.9|194491.1|194627.1|194481.9|30
1728525800000|2024-10-10 02:03:20|194632.1|194485.6|194634.8|194489.3|194637.7|194492.3|194632.1|194485.6|37
1728525810000|2024-10-10 02:03:30|194636.1|194491|194630.9|194485.5|194638|194492.5|194628.5|194483.1|32
1728525820000|2024-10-10 02:03:40|194632.5|194487.5|194632.5|194487.1|194634.5|194489.1|194628.2|194482.8|30
1728525830000|2024-10-10 02:03:50|194633.9|194488.5|194636.9|194491.1|194636.9|194491.1|194631.2|194485.4|27
1728525840000|2024-10-10 02:04:00|194634.5|194489.1|194627.6|194481.8|194634.5|194489.1|194621.3|194475.5|23
1728525850000|2024-10-10 02:04:10|194628.6|194482.8|194631.3|194485.2|194634.6|194488.5|194620.9|194475.1|26
1728525860000|2024-10-10 02:04:20|194632.7|194486.5|194628.5|194482.1|194634|194488.3|194621.3|194474.8|31
1728525870000|2024-10-10 02:04:30|194628.9|194482.4|194632.2|194485.7|194632.2|194485.7|194627.2|194481.1|13
1728525880000|2024-10-10 02:04:40|194632.9|194486.7|194630.5|194484.4|194633.9|194487.4|194630.5|194484.4|14
1728525890000|2024-10-10 02:04:50|194631.2|194485.1|194630.9|194484.4|194633.9|194487.4|194630.9|194484.4|7
1728525900000|2024-10-10 02:05:00|194649|194454|194654|194459|194654|194459|194649|194454|6
1728525910000|2024-10-10 02:05:10|194653|194458|194642|194446|194653|194458|194642|194446|2
1728525920000|2024-10-10 02:05:20|194643|194447|194633.6|194486.8|194643|194486.8|194632.9|194445|4
1728525930000|2024-10-10 02:05:30|194634.3|194487.5|194622.9|194475.8|194634.3|194487.5|194622.9|194475.8|15
1728525940000|2024-10-10 02:05:40|194632.3|194485.1|194629.6|194482.8|194636.3|194489.5|194621.9|194474.8|24
1728525950000|2024-10-10 02:05:50|194628.3|194481.5|194633.3|194486.1|194633.3|194486.5|194622.1|194475|12
1728525960000|2024-10-10 02:06:00|194633.6|194486.8|194634.9|194487.8|194634.9|194487.8|194633.6|194486.5|8
1728525970000|2024-10-10 02:06:10|194636.9|194488.1|194625.4|194478.3|194636.9|194489.8|194625.4|194478.3|5
1728525980000|2024-10-10 02:06:20|194631.7|194484.6|194635.4|194488.3|194635.4|194488.3|194631.7|194484.6|11
1728525990000|2024-10-10 02:06:30|194636.1|194488.6|194636.1|194488.6|194637.4|194490.3|194634.4|194486.9|10
1728526000000|2024-10-10 02:06:40|194635.7|194488.3|194635.7|194488.3|194636.1|194488.3|194635.4|194488.3|4
1728526010000|2024-10-10 02:06:50|194654|194456|194627.3|194479.9|194654|194484.5|194624.8|194451|18
1728526020000|2024-10-10 02:07:00|194626.6|194479.2|194629.7|194482.7|194632.6|194485.5|194622.6|194475.2|27
1728526030000|2024-10-10 02:07:10|194632.1|194484.7|194628.6|194481.1|194632.1|194484.7|194627.1|194480|23
1728526040000|2024-10-10 02:07:20|194628.9|194481.5|194628.5|194493.7|194633.2|194498.3|194626.1|194478.7|28
1728526050000|2024-10-10 02:07:30|194627.2|194492.4|194636.4|194501.9|194639.1|194504.2|194627.2|194492.4|28
1728526060000|2024-10-10 02:07:40|194637.1|194502.5|194638.7|194504.2|194639.4|194504.5|194635.7|194501.2|23
1728526070000|2024-10-10 02:07:50|194637.7|194503.2|194639.1|194504.2|194640.1|194505.2|194634.7|194500.2|24
1728526080000|2024-10-10 02:08:00|194639.7|194504.9|194667|194468|194672|194505.9|194638.1|194460|24
1728526090000|2024-10-10 02:08:10|194670|194471|194635.9|194501.1|194672|194502.8|194628.4|194461|27
1728526100000|2024-10-10 02:08:20|194637.3|194502.8|194635.9|194501.5|194639.3|194504.5|194634.3|194499.5|24
1728526110000|2024-10-10 02:08:30|194634.9|194500.5|194636.6|194501.8|194638.9|194504.5|194634.3|194499.5|26
1728526120000|2024-10-10 02:08:40|194637.9|194502.8|194637.5|194503|194677|194511.4|194634.9|194471|32
1728526130000|2024-10-10 02:08:50|194637.8|194504.3|194630.5|194505.5|194645.1|194511.6|194630.5|194502.4|29
1728526140000|2024-10-10 02:09:00|194642.2|194517.2|194631.6|194506.6|194644.7|194519.7|194631.6|194506.6|33
1728526150000|2024-10-10 02:09:10|194632|194507|194645.1|194520.1|194645.1|194520.1|194631.4|194506.4|29
1728526160000|2024-10-10 02:09:20|194637.8|194512.8|194638.5|194513.5|194644.9|194519.9|194634.7|194509.7|26
1728526170000|2024-10-10 02:09:30|194639.4|194514.4|194639|194514|194641.3|194516.3|194632.2|194507.2|23
1728526180000|2024-10-10 02:09:40|194640.2|194515.2|194639.8|194514.8|194643.5|194518.5|194634.1|194509.1|25
1728526190000|2024-10-10 02:09:50|194639.5|194514.5|194631.5|194506.5|194642.8|194517.8|194631.5|194506.5|23
1728526200000|2024-10-10 02:10:00|194634|194509|194637.9|194512.9|194644.1|194519.1|194633.9|194508.9|21
1728526210000|2024-10-10 02:10:10|194643.1|194518.1|194644.5|194519.5|194645.8|194520.8|194640.3|194515.3|14
1728526220000|2024-10-10 02:10:20|194644.3|194519.3|194642.2|194517.2|194644.5|194519.5|194639.7|194514.7|16
1728526230000|2024-10-10 02:10:30|194639.3|194514.3|194641.9|194516.9|194646.2|194521.2|194635.7|194510.7|31
1728526240000|2024-10-10 02:10:40|194639.5|194514.5|194637.4|194512.4|194644.4|194519.4|194635.8|194510.8|21
1728526250000|2024-10-10 02:10:50|194639.2|194514.2|194637|194512|194642.9|194517.9|194634.7|194509.7|21
1728526260000|2024-10-10 02:11:00|194625.9|194500.9|194633.6|194508.6|194633.6|194508.6|194625.9|194500.9|11
1728526270000|2024-10-10 02:11:10|194633.7|194508.7|194633.1|194508.1|194634.4|194509.4|194633.1|194508.1|7
1728526280000|2024-10-10 02:11:20|194633.3|194508.3|194633.1|194508.1|194633.6|194508.6|194633.1|194508.1|4
1728526290000|2024-10-10 02:11:30|194633.4|194508.4|194665|194469|194665|194508.8|194633.1|194469|7
1728526300000|2024-10-10 02:11:40|194664|194468|194669|194473|194669|194473|194664|194468|7
1728526310000|2024-10-10 02:11:50|194637|194512|194636.3|194511.3|194639|194514|194634.8|194509.8|17
1728526320000|2024-10-10 02:12:00|194637.2|194512.2|194653.9|194528.9|194659.9|194534.9|194637.1|194512.1|16
1728526330000|2024-10-10 02:12:10|194654.5|194529.5|194658.5|194533.5|194660.1|194535.1|194653.9|194528.9|11
1728526340000|2024-10-10 02:12:20|194657.8|194532.8|194670.5|194545.5|194704.5|194579.5|194657.8|194532.8|18
1728526350000|2024-10-10 02:12:30|194671|194546|194674.7|194549.7|194675.4|194550.4|194670|194545|16
1728526360000|2024-10-10 02:12:40|194683.5|194558.5|194711.2|194586.2|194716.6|194591.6|194683.5|194558.5|23
1728526370000|2024-10-10 02:12:50|194712.5|194587.5|194711.5|194586.5|194715|194590|194709.9|194584.9|22
1728526380000|2024-10-10 02:13:00|194713.2|194588.2|194705.8|194580.8|194715.3|194590.3|194698.3|194573.3|24
1728526390000|2024-10-10 02:13:10|194702.6|194577.6|194694.7|194569.7|194702.6|194577.6|194694.7|194569.7|10
1728526400000|2024-10-10 02:13:20|194694.6|194569.6|194695.8|194570.8|194695.8|194570.8|194694.6|194569.6|5
1728526410000|2024-10-10 02:13:30|194695.1|194570.1|194696.4|194571.4|194702.7|194577.7|194695.1|194570.1|11
1728526420000|2024-10-10 02:13:40|194696.7|194571.7|194696.7|194571.7|194696.9|194571.9|194696.4|194571.4|4
1728526430000|2024-10-10 02:13:50|194697|194572|194696.4|194571.4|194697|194572|194696.4|194571.4|4
1728526440000|2024-10-10 02:14:00|194740|194517|194740|194517|194740|194517|194740|194517|1
1728526450000|2024-10-10 02:14:10|194738|194515|194741|194517|194741|194517|194738|194515|4
1728526460000|2024-10-10 02:14:20|194738|194515|194698.7|194573.7|194738|194573.9|194698.1|194515|8
1728526470000|2024-10-10 02:14:30|194698.5|194573.5|194717.5|194592.5|194730.4|194605.4|194698.5|194573.5|14
1728526480000|2024-10-10 02:14:40|194717.3|194592.3|194717.8|194592.8|194722.1|194597.1|194714.9|194589.9|21
1728526490000|2024-10-10 02:14:50|194718.8|194593.8|194716.4|194591.4|194720|194595|194715.9|194590.9|9
1728526500000|2024-10-10 02:15:00|194719.5|194594.5|194719.3|194594.3|194720.3|194595.3|194717.8|194592.8|17
1728526510000|2024-10-10 02:15:10|194719.1|194594.1|194719.2|194594.2|194720.5|194595.5|194718.8|194593.8|9
1728526520000|2024-10-10 02:15:20|194719.8|194594.8|194719.8|194594.8|194721.5|194596.5|194719.2|194594.2|8
1728526530000|2024-10-10 02:15:30|194719.6|194594.6|194717.9|194592.9|194759|194597.3|194717.9|194545|11
1728526540000|2024-10-10 02:15:40|194718.9|194593.9|194753.8|194628.8|194760.6|194635.6|194717.9|194592.9|21
1728526550000|2024-10-10 02:15:50|194753.2|194628.2|194751.6|194626.6|194759.4|194634.4|194748.5|194623.5|19
1728526560000|2024-10-10 02:16:00|194754.4|194629.4|194752.7|194627.7|194754.9|194629.9|194749.5|194624.5|10
1728526570000|2024-10-10 02:16:10|194753|194628|194754.5|194629.5|194754.5|194629.5|194750.9|194625.9|11
1728526580000|2024-10-10 02:16:20|194754.8|194629.8|194753.2|194628.2|194755.2|194630.2|194751.2|194626.2|13
1728526590000|2024-10-10 02:16:30|194754.4|194629.4|194753.6|194628.6|194754.7|194629.7|194751.7|194626.7|11
1728526600000|2024-10-10 02:16:40|194754.2|194629.2|194754.4|194629.4|194754.7|194629.7|194752.6|194627.6|9
1728526610000|2024-10-10 02:16:50|194755.1|194630.1|194754.7|194629.7|194755.4|194630.4|194753.6|194628.6|12
1728526620000|2024-10-10 02:17:00|194754.4|194629.4|194752.3|194627.3|194813|194629.4|194748.8|194574|16
1728526630000|2024-10-10 02:17:10|194747.9|194622.9|194741.2|194616.2|194750.3|194625.3|194741|194616|10
1728526640000|2024-10-10 02:17:20|194741.5|194616.5|194757.7|194632.7|194763.9|194638.9|194741.5|194616.5|18
1728526650000|2024-10-10 02:17:30|194757.5|194632.5|194758.1|194633.1|194762.3|194637.3|194754.3|194629.3|18
1728526660000|2024-10-10 02:17:40|194761.4|194636.4|194760.6|194635.6|194762.1|194637.1|194757.4|194632.4|13
1728526670000|2024-10-10 02:17:50|194761.2|194636.2|194761|194636|194761.7|194636.7|194756.3|194631.3|13
1728526680000|2024-10-10 02:18:00|194757.5|194632.5|194747.9|194622.9|194762|194637|194747.9|194622.9|23
1728526690000|2024-10-10 02:18:10|194750.5|194625.5|194761.4|194636.4|194764|194639|194750.5|194625.5|12
1728526700000|2024-10-10 02:18:20|194761.6|194636.6|194758|194633|194767.6|194642.6|194744.2|194619.2|17
1728526710000|2024-10-10 02:18:30|194742.8|194617.8|194741.8|194616.8|194758|194633|194741.6|194616.6|19
1728526720000|2024-10-10 02:18:40|194742.1|194617.1|194741|194616|194745.7|194620.7|194741|194616|17
1728526730000|2024-10-10 02:18:50|194740.7|194615.7|194735.7|194610.7|194740.7|194615.7|194735|194610|7
1728526740000|2024-10-10 02:19:00|194735.1|194610.1|194735.8|194610.8|194735.8|194610.8|194735.1|194610.1|4
1728526750000|2024-10-10 02:19:10|194735.5|194610.5|194738.7|194613.7|194738.9|194613.9|194735.5|194610.5|5
1728526760000|2024-10-10 02:19:20|194739.2|194614.2|194738.9|194613.9|194739.2|194614.2|194738.4|194613.4|4
1728526770000|2024-10-10 02:19:30|194738.8|194613.8|194738.8|194613.8|194738.8|194613.8|194738.8|194613.8|1
1728526780000|2024-10-10 02:19:40|194738.7|194613.7|194738.8|194613.8|194781|194613.8|194735.2|194562|5
1728526790000|2024-10-10 02:19:50|194738.9|194613.9|194738.9|194613.9|194738.9|194613.9|194738.9|194613.9|1
1728526800000|2024-10-10 02:20:00|194738.4|194613.4|194738.4|194613.4|194738.4|194613.4|194738.4|194613.4|1
1728526810000|2024-10-10 02:20:10|194738.7|194613.7|194699.4|194574.4|194738.7|194613.7|194691.6|194566.6|11
1728526820000|2024-10-10 02:20:20|194699.7|194574.7|194696.6|194571.6|194699.7|194574.7|194693.6|194568.6|11
1728526830000|2024-10-10 02:20:30|194696|194571|194692|194567|194696|194571|194684.2|194559.2|9
1728526840000|2024-10-10 02:20:40|194692.2|194567.2|194692.4|194567.4|194692.5|194567.5|194692|194567|6
1728526850000|2024-10-10 02:20:50|194692|194567|194693.8|194568.8|194693.8|194568.8|194690.9|194565.9|17
1728526860000|2024-10-10 02:21:00|194692.3|194567.3|194700.8|194575.8|194703.4|194578.4|194692|194567|21
1728526870000|2024-10-10 02:21:10|194702|194577|194700|194575|194702|194577|194697.6|194572.6|8
1728526880000|2024-10-10 02:21:20|194701|194576|194691.8|194566.8|194702.2|194577.2|194689.6|194564.6|11
1728526890000|2024-10-10 02:21:30|194692.7|194567.7|194691.5|194566.5|194692.8|194567.8|194691.5|194566.5|5
1728526900000|2024-10-10 02:21:40|194691.2|194566.2|194701.8|194576.8|194702|194577|194691.2|194566.2|10
1728526910000|2024-10-10 02:21:50|194700.8|194575.8|194693.2|194568.2|194700.8|194575.8|194690.4|194565.4|6
1728526920000|2024-10-10 02:22:00|194693.7|194568.7|194693.7|194568.7|194693.7|194568.7|194693.7|194568.7|1
1728526930000|2024-10-10 02:22:10|194694|194569|194694.4|194569.4|194694.4|194569.4|194694|194569|2
1728526940000|2024-10-10 02:22:20|194732|194517|194667.4|194542.4|194732|194560.8|194666.7|194517|8
1728526950000|2024-10-10 02:22:30|194666.4|194541.4|194670.6|194545.6|194672|194547|194665.4|194540.4|14
1728526960000|2024-10-10 02:22:40|194668|194543|194669.1|194544.1|194669.2|194544.2|194667.7|194542.7|12
1728526970000|2024-10-10 02:22:50|194668.1|194543.1|194668.2|194543.2|194668.4|194543.4|194667.9|194542.9|5
1728526980000|2024-10-10 02:23:00|194667.8|194542.8|194668.4|194543.4|194671.1|194546.1|194667.8|194542.8|5
1728526990000|2024-10-10 02:23:10|194667.9|194542.9|194669.1|194544.1|194669.1|194544.1|194667.9|194542.9|2
1728527000000|2024-10-10 02:23:20|194668.6|194543.6|194669.1|194544.1|194669.1|194544.1|194668.1|194543.1|5
1728527010000|2024-10-10 02:23:30|194667.9|194542.9|194707|194502|194707|194544.1|194667.6|194502|6
1728527020000|2024-10-10 02:23:40|194706|194501|194667.5|194542.5|194706|194546.1|194666.1|194499|13
1728527030000|2024-10-10 02:23:50|194666.4|194541.4|194648.9|194523.9|194668|194543|194647.6|194522.6|15
1728527040000|2024-10-10 02:24:00|194648.6|194523.6|194648.2|194523.2|194653.4|194528.4|194642.3|194517.3|25
1728527050000|2024-10-10 02:24:10|194647.5|194522.5|194658.4|194533.4|194661.5|194536.5|194647.5|194522.5|23
1728527060000|2024-10-10 02:24:20|194658.9|194533.9|194652.8|194527.8|194661.2|194536.2|194645.9|194520.9|29
1728527070000|2024-10-10 02:24:30|194653|194528|194648.6|194523.6|194653.2|194528.2|194642|194517|25
1728527080000|2024-10-10 02:24:40|194649.2|194524.2|194648.3|194523.3|194650|194525|194644.2|194519.2|17
1728527090000|2024-10-10 02:24:50|194647.2|194522.2|194660.9|194535.9|194662.2|194537.2|194639.9|194514.9|25
1728527100000|2024-10-10 02:25:00|194661.6|194536.6|194662.6|194537.6|194666.9|194541.9|194657.3|194532.3|23
1728527110000|2024-10-10 02:25:10|194665.3|194540.3|194657.6|194532.6|194666|194541|194657.5|194532.5|17
1728527120000|2024-10-10 02:25:20|194658.7|194533.7|194653|194528|194658.7|194533.7|194645.6|194520.6|23
1728527130000|2024-10-10 02:25:30|194652.9|194527.9|194660|194535|194662.5|194537.5|194652.6|194527.6|15
1728527140000|2024-10-10 02:25:40|194658.5|194533.5|194651|194526|194658.5|194533.5|194642.8|194517.8|28
1728527150000|2024-10-10 02:25:50|194643.5|194518.5|194632.1|194507.1|194651.4|194526.4|194632.1|194507.1|31
1728527160000|2024-10-10 02:26:00|194633.6|194508.6|194635.7|194510.7|194639.9|194514.9|194629.7|194504.7|24
1728527170000|2024-10-10 02:26:10|194638.3|194513.3|194642.3|194517.3|194660.1|194535.1|194637.2|194512.2|28
1728527180000|2024-10-10 02:26:20|194660.3|194535.3|194642.1|194517.1|194660.3|194535.3|194634.3|194509.3|24
1728527190000|2024-10-10 02:26:30|194644.2|194519.2|194644.8|194519.8|194651.4|194526.4|194640.6|194515.6|34
1728527200000|2024-10-10 02:26:40|194645.6|194520.6|194653.8|194528.8|194654.8|194529.8|194639.5|194514.5|21
1728527210000|2024-10-10 02:26:50|194653.3|194528.3|194649.5|194524.5|194654.3|194529.3|194637.5|194512.5|27
1728527220000|2024-10-10 02:27:00|194643|194518|194654.7|194529.7|194659.7|194534.7|194629.9|194504.9|35
1728527230000|2024-10-10 02:27:10|194647.9|194522.9|194654|194529|194661.6|194536.6|194635.6|194510.6|27
1728527240000|2024-10-10 02:27:20|194657.4|194532.4|194655.3|194530.3|194657.7|194532.7|194646.3|194521.3|8
1728527250000|2024-10-10 02:27:30|194661.5|194536.5|194649.6|194524.6|194662.5|194537.5|194639.2|194514.2|35
1728527260000|2024-10-10 02:27:40|194655|194530|194647.1|194522.1|194661.6|194536.6|194632.7|194507.7|26
1728527270000|2024-10-10 02:27:50|194653.6|194528.6|194639.9|194514.9|194661|194536|194635.8|194510.8|25
1728527280000|2024-10-10 02:28:00|194640.8|194515.8|194639.9|194514.9|194660.5|194535.5|194634.3|194509.3|25
1728527290000|2024-10-10 02:28:10|194639.6|194514.6|194655.2|194530.2|194660|194535|194634.9|194509.9|25
1728527300000|2024-10-10 02:28:20|194655.4|194530.4|194649.2|194524.2|194661.2|194536.2|194643.3|194518.3|23
1728527310000|2024-10-10 02:28:30|194656.6|194531.6|194652.1|194527.1|194663.5|194538.5|194633.8|194508.8|22
1728527320000|2024-10-10 02:28:40|194646.2|194521.2|194653.6|194528.6|194656.8|194531.8|194646.2|194521.2|11
1728527330000|2024-10-10 02:28:50|194653.8|194528.8|194653.6|194528.6|194653.8|194528.8|194653.5|194528.5|3
1728527340000|2024-10-10 02:29:00|194647.2|194522.2|194649.2|194524.2|194660|194535|194640.2|194515.2|27
1728527350000|2024-10-10 02:29:10|194643.4|194518.4|194645.9|194520.9|194649|194524|194638.8|194513.8|17
1728527360000|2024-10-10 02:29:20|194646.8|194521.8|194638.6|194513.6|194656|194531|194638.6|194513.6|25
1728527370000|2024-10-10 02:29:30|194638.9|194513.9|194646.7|194521.7|194661.1|194536.1|194634.4|194509.4|23
1728527380000|2024-10-10 02:29:40|194646.4|194521.4|194647|194522|194647|194522|194646.4|194521.4|5
1728527390000|2024-10-10 02:29:50|194638.6|194513.6|194643.2|194518.2|194660.7|194535.7|194629.9|194504.9|18
1728527400000|2024-10-10 02:30:00|194640|194515|194621.1|194496.1|194642.3|194517.3|194614.9|194489.9|20
1728527410000|2024-10-10 02:30:10|194621|194496|194621.8|194496.8|194622.6|194497.6|194616.9|194491.9|9
1728527420000|2024-10-10 02:30:20|194621.5|194496.5|194619.1|194494.1|194621.5|194496.5|194612.1|194487.1|11
1728527430000|2024-10-10 02:30:30|194619.5|194494.5|194619.8|194494.8|194622.5|194497.5|194618.8|194493.8|6
1728527440000|2024-10-10 02:30:40|194622.2|194497.2|194621.1|194496.1|194622.2|194497.2|194618.1|194493.1|8
1728527450000|2024-10-10 02:30:50|194620.9|194495.9|194619|194494|194622.4|194497.4|194619|194494|7
1728527460000|2024-10-10 02:31:00|194622|194497|194623.2|194498.2|194623.6|194498.6|194622|194497|7
1728527470000|2024-10-10 02:31:10|194617.7|194492.7|194620.3|194495.3|194621.4|194496.4|194617.7|194492.7|8
1728527480000|2024-10-10 02:31:20|194620.4|194495.4|194618.6|194493.6|194620.6|194495.6|194613.4|194488.4|7
1728527490000|2024-10-10 02:31:30|194619.1|194494.1|194619.2|194494.2|194620.2|194495.2|194613|194488|10
1728527500000|2024-10-10 02:31:40|194619.6|194494.6|194620.5|194495.5|194620.5|194495.5|194619.6|194494.6|3
1728527510000|2024-10-10 02:31:50|194620.2|194495.2|194622|194497|194622|194497|194615.8|194490.8|5
1728527520000|2024-10-10 02:32:00|194621.3|194496.3|194612|194487|194621.8|194496.8|194612|194487|6
1728527530000|2024-10-10 02:32:10|194617.3|194492.3|194620.3|194495.3|194621.4|194496.4|194611.9|194486.9|11
1728527540000|2024-10-10 02:32:20|194620.8|194495.8|194620.8|194495.8|194620.8|194495.8|194620.3|194495.3|3
1728527560000|2024-10-10 02:32:40|194620.6|194495.6|194619.2|194494.2|194621.4|194496.4|194618.7|194493.7|10
1728527570000|2024-10-10 02:32:50|194612.5|194487.5|194612|194487|194619|194494|194605.4|194480.4|20
1728527580000|2024-10-10 02:33:00|194612.3|194487.3|194617.8|194492.8|194618|194493|194609.2|194484.2|25
1728527590000|2024-10-10 02:33:10|194617|194492|194639.3|194514.3|194639.6|194514.6|194609.9|194484.9|12
1728527600000|2024-10-10 02:33:20|194639.5|194514.5|194639.4|194514.4|194639.6|194514.6|194639|194514|9
1728527610000|2024-10-10 02:33:30|194639.3|194514.3|194639.1|194514.1|194639.3|194514.3|194639.1|194514.1|2
1728527620000|2024-10-10 02:33:40|194639.3|194514.3|194665|194476|194667|194514.3|194639.3|194476|4
1728527630000|2024-10-10 02:33:50|194663|194475|194663|194476|194666|194478|194663|194475|6
1728527640000|2024-10-10 02:34:00|194666|194477|194635.7|194510.7|194668|194511.4|194635.7|194477|12
1728527650000|2024-10-10 02:34:10|194636.4|194511.4|194635.7|194510.7|194638.8|194513.8|194635.2|194510.2|14
1728527660000|2024-10-10 02:34:20|194636.1|194511.1|194635.2|194510.2|194638.9|194513.9|194634.9|194509.9|14
1728527670000|2024-10-10 02:34:30|194637.5|194512.5|194634.6|194509.6|194638|194513|194624.3|194499.3|16
1728527680000|2024-10-10 02:34:40|194635.7|194510.7|194634.6|194509.6|194635.7|194510.7|194634.6|194509.6|5
1728527690000|2024-10-10 02:34:50|194633.9|194508.9|194634.7|194509.7|194634.7|194509.7|194633.9|194508.9|3
1728527700000|2024-10-10 02:35:00|194635.1|194510.1|194640.4|194515.4|194640.7|194515.7|194635.1|194510.1|6
1728527710000|2024-10-10 02:35:10|194640.9|194515.9|194637.8|194512.8|194640.9|194515.9|194637.8|194512.8|5
1728527720000|2024-10-10 02:35:20|194637.3|194512.3|194637.8|194512.8|194637.8|194512.8|194637.3|194512.3|7
1728527730000|2024-10-10 02:35:30|194638.1|194513.1|194638|194513|194638.5|194513.5|194638|194513|3
1728527740000|2024-10-10 02:35:40|194637.6|194512.6|194638.9|194513.9|194640.4|194515.4|194637.6|194512.6|4
1728527750000|2024-10-10 02:35:50|194638.4|194513.4|194638|194513|194638.7|194513.7|194637.7|194512.7|7
1728527760000|2024-10-10 02:36:00|194638.5|194513.5|194639.5|194514.5|194639.5|194514.5|194638|194513|9
1728527770000|2024-10-10 02:36:10|194639|194514|194658|194483|194659|194514.2|194638.5|194483|7
1728527780000|2024-10-10 02:36:20|194659|194485|194660|194485|194660|194486|194658|194483|14
1728527790000|2024-10-10 02:36:30|194657|194483|194657|194483|194661|194486|194657|194483|10
1728527800000|2024-10-10 02:36:40|194638.9|194513.9|194640.2|194515.2|194642.8|194517.8|194638.9|194513.9|4
1728527810000|2024-10-10 02:36:50|194639.5|194514.5|194640.6|194515.6|194641.1|194516.1|194639|194514|6
1728527820000|2024-10-10 02:37:00|194637.8|194512.8|194638|194513|194638|194513|194637.5|194512.5|4
1728527830000|2024-10-10 02:37:10|194638.3|194513.3|194641.5|194516.5|194641.6|194516.6|194638.3|194513.3|7
1728527840000|2024-10-10 02:37:20|194641.1|194516.1|194637.2|194512.2|194641.3|194516.3|194637.2|194512.2|9
1728527850000|2024-10-10 02:37:30|194639.7|194514.7|194639.5|194514.5|194639.7|194514.7|194639.1|194514.1|4
1728527860000|2024-10-10 02:37:40|194635.4|194510.4|194636|194511|194640.1|194515.1|194635.4|194510.4|13
1728527870000|2024-10-10 02:37:50|194635.7|194510.7|194638.3|194513.3|194638.9|194513.9|194634.8|194509.8|19
1728527880000|2024-10-10 02:38:00|194635.3|194510.3|194637.1|194512.1|194639.5|194514.5|194633.1|194508.1|20
1728527890000|2024-10-10 02:38:10|194637.2|194512.2|194637.4|194512.4|194637.7|194512.7|194634.2|194509.2|10
1728527900000|2024-10-10 02:38:20|194637.2|194512.2|194638.6|194513.6|194640.1|194515.1|194636.3|194511.3|14
1728527910000|2024-10-10 02:38:30|194638.4|194513.4|194637.6|194512.6|194638.4|194513.4|194635|194510|13
1728527920000|2024-10-10 02:38:40|194638.1|194513.1|194639.3|194514.3|194639.7|194514.7|194634.9|194509.9|10
1728527930000|2024-10-10 02:38:50|194634.9|194509.9|194634.4|194509.4|194638.9|194513.9|194634.4|194509.4|23
1728527940000|2024-10-10 02:39:00|194638.5|194513.5|194639.1|194514.1|194639.3|194514.3|194635.7|194510.7|18
1728527950000|2024-10-10 02:39:10|194639.4|194514.4|194637.1|194512.1|194640.6|194515.6|194635.1|194510.1|20
1728527960000|2024-10-10 02:39:20|194637.6|194512.6|194637.3|194512.3|194640.6|194515.6|194635.6|194510.6|24
1728527970000|2024-10-10 02:39:30|194637|194512|194635.7|194510.7|194638.3|194513.3|194634.1|194509.1|10
1728527980000|2024-10-10 02:39:40|194638.3|194513.3|194638.9|194513.9|194639.4|194514.4|194635.5|194510.5|20
1728527990000|2024-10-10 02:39:50|194636.9|194511.9|194639.3|194514.3|194640.6|194515.6|194630.1|194505.1|14
1728528000000|2024-10-10 02:40:00|194639.1|194514.1|194639.8|194514.8|194639.8|194514.8|194639.1|194514.1|2
1728528010000|2024-10-10 02:40:10|194640.1|194515.1|194640.1|194515.1|194640.1|194515.1|194639.7|194514.7|3
1728528020000|2024-10-10 02:40:20|194639.7|194514.7|194641.1|194516.1|194641.1|194516.1|194633.1|194508.1|8
1728528030000|2024-10-10 02:40:30|194641.5|194516.5|194641.1|194516.1|194642.1|194517.1|194638.5|194513.5|9
1728528040000|2024-10-10 02:40:40|194640.6|194515.6|194641.3|194516.3|194641.7|194516.7|194638.3|194513.3|16
1728528050000|2024-10-10 02:40:50|194641|194516|194638.4|194513.4|194641|194516|194629|194504|10
1728528060000|2024-10-10 02:41:00|194638.9|194513.9|194638.9|194513.9|194639|194514|194635.4|194510.4|18
1728528070000|2024-10-10 02:41:10|194638.4|194513.4|194638.9|194513.9|194638.9|194513.9|194635.2|194510.2|11
1728528090000|2024-10-10 02:41:30|194638.4|194513.4|194636.4|194511.4|194640.3|194515.3|194633.9|194508.9|18
1728528100000|2024-10-10 02:41:40|194637|194512|194638.9|194513.9|194640.5|194515.5|194634.3|194509.3|15
1728528110000|2024-10-10 02:41:50|194638.4|194513.4|194639.3|194514.3|194639.9|194514.9|194635.3|194510.3|18
1728528120000|2024-10-10 02:42:00|194639.6|194514.6|194636.8|194511.8|194639.6|194514.6|194634.2|194509.2|18
1728528130000|2024-10-10 02:42:10|194639.7|194514.7|194639.5|194514.5|194639.8|194514.8|194636.7|194511.7|10
1728528140000|2024-10-10 02:42:20|194636.7|194511.7|194639.8|194514.8|194639.8|194514.8|194636.7|194511.7|3
1728528150000|2024-10-10 02:42:30|194637.2|194512.2|194638.8|194513.8|194640.4|194515.4|194633.6|194508.6|17
1728528160000|2024-10-10 02:42:40|194635.4|194510.4|194638.7|194513.7|194639.7|194514.7|194635.4|194510.4|19
1728528170000|2024-10-10 02:42:50|194635.4|194510.4|194635.8|194510.8|194636.3|194511.3|194632.3|194507.3|7
1728528180000|2024-10-10 02:43:00|194636.3|194511.3|194635.7|194510.7|194636.3|194511.3|194623.6|194498.6|13
1728528190000|2024-10-10 02:43:10|194636.2|194511.2|194636.2|194511.2|194636.5|194511.5|194635.7|194510.7|7
1728528200000|2024-10-10 02:43:20|194635.7|194510.7|194636.2|194511.2|194636.2|194511.2|194635.7|194510.7|6
1728528210000|2024-10-10 02:43:30|194636.5|194511.5|194660|194485|194660|194511.5|194636.5|194485|2
1728528220000|2024-10-10 02:43:40|194661|194486|194661|194486|194661|194486|194661|194486|1
1728528230000|2024-10-10 02:43:50|194659|194485|194659|194485|194659|194485|194659|194485|1
1728528240000|2024-10-10 02:44:00|194661|194486|194638.2|194513.2|194661|194514|194638.2|194486|4
1728528250000|2024-10-10 02:44:10|194638.7|194513.7|194638.5|194513.5|194639|194514|194638.5|194513.5|7
1728528260000|2024-10-10 02:44:20|194639|194514|194638.2|194513.2|194640.5|194515.5|194638.2|194513.2|7
1728528270000|2024-10-10 02:44:30|194638.7|194513.7|194658|194484|194659|194513.7|194638.7|194484|4
1728528280000|2024-10-10 02:44:40|194660|194485|194658|194484|194660|194485|194658|194484|2
1728528290000|2024-10-10 02:44:50|194659|194511.8|194636.8|194511.8|194659|194511.8|194636.8|194511.8|3
1728528300000|2024-10-10 02:45:00|194637.3|194512.3|194635.1|194510.1|194637.3|194512.3|194634.6|194509.6|7
1728528310000|2024-10-10 02:45:10|194637.5|194512.5|194633.9|194508.9|194637.5|194512.5|194624.8|194499.8|13
1728528320000|2024-10-10 02:45:20|194633.4|194508.4|194633.8|194508.8|194634.4|194509.4|194633.1|194508.1|11
1728528330000|2024-10-10 02:45:30|194634.3|194509.3|194634.3|194509.3|194634.3|194509.3|194633.4|194508.4|5
1728528340000|2024-10-10 02:45:40|194633.8|194508.8|194657|194482|194658|194509.6|194633.8|194482|5
1728528350000|2024-10-10 02:45:50|194658|194483|194633.8|194508.8|194658|194508.8|194625.2|194478|12
1728528360000|2024-10-10 02:46:00|194633.3|194508.3|194634.8|194509.8|194634.8|194509.8|194633.3|194508.3|7
1728528370000|2024-10-10 02:46:10|194635.1|194510.1|194634.8|194509.8|194635.1|194510.1|194634.6|194509.6|3
1728528380000|2024-10-10 02:46:20|194634.3|194509.3|194660|194485|194661|194509.8|194634.3|194485|7
1728528390000|2024-10-10 02:46:30|194658|194484|194657|194482|194659|194484|194657|194482|4
1728528400000|2024-10-10 02:46:40|194658|194483|194658|194483|194660|194485|194657|194483|6
1728528410000|2024-10-10 02:46:50|194656|194482|194635.1|194510.1|194656|194510.2|194634.2|194482|5
1728528420000|2024-10-10 02:47:00|194634.6|194509.6|194634.4|194509.4|194634.6|194509.6|194634.4|194509.4|2
1728528430000|2024-10-10 02:47:10|194634.7|194509.7|194635.1|194510.1|194635.4|194510.4|194634.6|194509.6|9
1728528440000|2024-10-10 02:47:20|194635.4|194510.4|194660|194485|194660|194510.4|194635.4|194484|5
1728528450000|2024-10-10 02:47:30|194661|194486|194660|194485|194661|194486|194660|194485|2
1728528460000|2024-10-10 02:47:40|194638.5|194513.5|194638.9|194513.9|194640.2|194515.2|194638.5|194513.5|11
1728528470000|2024-10-10 02:47:50|194638.4|194513.4|194638.4|194513.4|194638.4|194513.4|194638.4|194513.4|1
1728528480000|2024-10-10 02:48:00|194638.9|194513.9|194638|194513|194639.2|194514.2|194638|194513|7
1728528490000|2024-10-10 02:48:10|194638.5|194513.5|194636.8|194511.8|194638.5|194513.5|194636|194511|6
1728528500000|2024-10-10 02:48:20|194636.5|194511.5|194636.5|194511.5|194636.5|194511.5|194636.5|194511.5|1
1728528510000|2024-10-10 02:48:30|194636|194511|194636|194511|194636.5|194511.5|194636|194511|3
1728528520000|2024-10-10 02:48:40|194636.5|194511.5|194637.2|194512.2|194659|194512.2|194625.9|194482|8
1728528530000|2024-10-10 02:48:50|194637.5|194512.5|194637.5|194512.5|194637.5|194512.5|194637.1|194512.1|5
1728528540000|2024-10-10 02:49:00|194637.9|194512.9|194637.9|194512.9|194637.9|194512.9|194637.4|194512.4|7
1728528550000|2024-10-10 02:49:10|194638.1|194513.1|194637.7|194512.7|194638.1|194513.1|194637.7|194512.7|2
1728528560000|2024-10-10 02:49:20|194658|194484|194659|194484|194660|194485|194658|194484|8
1728528570000|2024-10-10 02:49:30|194658||194659||194659||194658||4
1728528580000|2024-10-10 02:49:40|194637.2|194512.2|194637|194512|194637.5|194512.5|194636.7|194511.7|5
1728528590000|2024-10-10 02:49:50|194637.5|194512.5|194637.2|194512.2|194637.5|194512.5|194636.7|194511.7|3
1728528600000|2024-10-10 02:50:00|194637.5|194512.5|194637.2|194512.2|194637.5|194512.5|194637.2|194512.2|2
1728528610000|2024-10-10 02:50:10|194637|194512|194660|194486|194662|194513.2|194637|194486|6
1728528620000|2024-10-10 02:50:20|194661|194487|194639.1|194514.1|194666|194514.1|194639.1|194486|8
1728528630000|2024-10-10 02:50:30|194638.6|194513.6|194639.1|194514.1|194639.1|194514.1|194638.6|194513.6|2
1728528640000|2024-10-10 02:50:40|194638.7|194513.7|194640.7|194515.7|194640.7|194515.7|194638.7|194513.7|6
1728528650000|2024-10-10 02:50:50|194639.2|194514.2|194639.1|194514.1|194639.2|194514.2|194638.2|194513.2|5
1728528660000|2024-10-10 02:51:00|194661|194486|194660|194485|194661|194486|194660|194485|2
1728528670000|2024-10-10 02:51:10|194661|194486|194660|194486|194661|194486|194660|194485|3
1728528680000|2024-10-10 02:51:20|194659|194485|194638.4|194513.4|194659|194513.4|194638.4|194485|2
1728528690000|2024-10-10 02:51:30|194638.9|194513.9|194640.3|194515.3|194640.3|194515.3|194638.3|194513.3|6
1728528700000|2024-10-10 02:51:40|194639.9|194514.9|194639.3|194514.3|194639.9|194514.9|194632.3|194507.3|11
1728528710000|2024-10-10 02:51:50|194638.8|194513.8|194638.9|194513.9|194639.3|194514.3|194638.5|194513.5|6
1728528720000|2024-10-10 02:52:00|194638.6|194513.6|194640.5|194515.5|194640.9|194515.9|194638.5|194513.5|9
1728528730000|2024-10-10 02:52:10|194640.1|194515.1|194661|194486|194661|194515.1|194638.8|194486|7
1728528740000|2024-10-10 02:52:20|194660|194485|194660|194485|194662|194487|194660|194485|6
1728528750000|2024-10-10 02:52:30|194658|194484|194636.7|194511.7|194658|194513|194635.7|194484|7
1728528760000|2024-10-10 02:52:40|194633.3|194508.3|194636.9|194511.9|194636.9|194511.9|194633.3|194508.3|5
1728528770000|2024-10-10 02:52:50|194633.9|194508.9|194638.6|194513.6|194638.6|194513.6|194633.9|194508.9|6
1728528780000|2024-10-10 02:53:00|194638.1|194513.1|194637.4|194512.4|194638.1|194513.1|194625|194500|9
1728528790000|2024-10-10 02:53:10|194637.2|194512.2|194637.2|194512.2|194637.2|194512.2|194637.2|194512.2|1
1728528800000|2024-10-10 02:53:20|194637.7|194512.7|194637.8|194512.8|194637.8|194512.8|194634.8|194509.8|8
1728528810000|2024-10-10 02:53:30|194634.9|194509.9|194637.6|194512.6|194637.6|194512.6|194633.6|194508.6|14
1728528820000|2024-10-10 02:53:40|194637.7|194512.7|194635.2|194510.2|194637.7|194512.7|194632.5|194507.5|5
1728528830000|2024-10-10 02:53:50|194632.9|194507.9|194637.4|194512.4|194637.4|194512.4|194632.9|194507.9|5
1728528840000|2024-10-10 02:54:00|194637.7|194512.7|194636.3|194511.3|194637.7|194512.7|194635.7|194510.7|5
1728528850000|2024-10-10 02:54:10|194636|194511|194636.4|194511.4|194636.4|194511.4|194632.5|194507.5|8
1728528860000|2024-10-10 02:54:20|194636.6|194511.6|194637.1|194512.1|194637.9|194512.9|194636.4|194511.4|6
1728528870000|2024-10-10 02:54:30|194637.9|194512.9|194637.9|194512.9|194637.9|194512.9|194637.4|194512.4|5
1728528880000|2024-10-10 02:54:40|194637.1|194512.1|194637.6|194512.6|194637.6|194512.6|194634.9|194509.9|4
1728528890000|2024-10-10 02:54:50|194634.7|194509.7|194635.4|194510.4|194637.5|194512.5|194632.9|194507.9|12
1728528900000|2024-10-10 02:55:00|194635.8|194510.8|194638.4|194513.4|194638.6|194513.6|194635.8|194510.8|10
1728528910000|2024-10-10 02:55:10|194638.8|194513.8|194638.4|194513.4|194638.8|194513.8|194638.4|194513.4|2
1728528920000|2024-10-10 02:55:20|194638.9|194513.9|194638.1|194513.1|194638.9|194513.9|194638.1|194513.1|6
1728528930000|2024-10-10 02:55:30|194638.6|194513.6|194638.3|194513.3|194659|194513.6|194634.3|194481|9
1728528940000|2024-10-10 02:55:40|194637.8|194512.8|194636.5|194511.5|194638.3|194513.3|194633.5|194508.5|8
1728528950000|2024-10-10 02:55:50|194637|194512|194636.3|194511.3|194637.3|194512.3|194633.4|194508.4|13
1728528960000|2024-10-10 02:56:00|194636.5|194511.5|194636.8|194511.8|194637.3|194512.3|194636.5|194511.5|6
1728528970000|2024-10-10 02:56:10|194637.3|194512.3|194636.2|194511.2|194637.7|194512.7|194633.5|194508.5|7
1728528980000|2024-10-10 02:56:20|194636.7|194511.7|194636.2|194511.2|194636.7|194511.7|194632.7|194507.7|5
1728528990000|2024-10-10 02:56:30|194635.9|194510.9|194629.7|194504.7|194635.9|194510.9|194623.7|194498.7|12
1728529000000|2024-10-10 02:56:40|194628.7|194503.7|194633.5|194508.5|194639.4|194514.4|194620.7|194495.7|14
1728529010000|2024-10-10 02:56:50|194634.2|194509.2|194631.3|194506.3|194634.2|194509.2|194630.5|194505.5|6
1728529020000|2024-10-10 02:57:00|194631|194506|194631.1|194506.1|194632.3|194507.3|194626.6|194501.6|10
1728529030000|2024-10-10 02:57:10|194630.6|194505.6|194633.1|194508.1|194633.1|194508.1|194630.6|194505.6|6
1728529040000|2024-10-10 02:57:20|194632.9|194507.9|194633.4|194508.4|194633.4|194508.4|194632.9|194507.9|2
1728529050000|2024-10-10 02:57:30|194633.2|194508.2|194661|194486|194661|194509.1|194633.2|194485|6
1728529060000|2024-10-10 02:57:40|194659|194485|194636.7|194511.7|194662|194511.7|194636.7|194485|3
1728529070000|2024-10-10 02:57:50|194636.4|194511.4|194637.1|194512.1|194637.1|194512.1|194635.9|194510.9|4
1728529080000|2024-10-10 02:58:00|194636.7|194511.7|194635.9|194510.9|194636.7|194511.7|194635.9|194510.9|3
1728529090000|2024-10-10 02:58:10|194635.6|194510.6|194635.7|194510.7|194636.1|194511.1|194635.6|194510.6|5
1728529100000|2024-10-10 02:58:20|194659|194484|194659|194484|194659|194484|194659|194484|1
1728529110000|2024-10-10 02:58:30|194660|194485|194659|194485|194660|194485|194659|194485|2
1728529120000|2024-10-10 02:58:40|194635.1|194510.1|194635.1|194510.1|194635.1|194510.1|194634.8|194509.8|3
1728529130000|2024-10-10 02:58:50|194635.6|194510.6|194634.9|194509.9|194635.6|194510.6|194634.9|194509.9|2
1728529140000|2024-10-10 02:59:00|194634.4|194509.4|194635.6|194510.6|194635.6|194510.6|194634.4|194509.4|7
1728529150000|2024-10-10 02:59:10|194635.3|194510.3|194635.1|194510.1|194635.6|194510.6|194634.8|194509.8|6
1728529160000|2024-10-10 02:59:20|194658|194484|194660|194485|194660|194485|194658|194484|4
1728529170000|2024-10-10 02:59:30|194661|194486|194635.7|194510.7|194661|194510.7|194635.7|194484|4
1728529180000|2024-10-10 02:59:40|194636.1|194511.1|194639.4|194514.4|194639.6|194514.6|194636.1|194511.1|4
1728529190000|2024-10-10 02:59:50|194639.6|194514.6|194637.5|194512.5|194639.9|194514.9|194637.5|194512.5|5
1728529200000|2024-10-10 03:00:00|194638|194513|194641.8|194516.8|194641.8|194516.8|194637.8|194512.8|7
1728529210000|2024-10-10 03:00:10|194641.5|194516.5|194641.6|194516.6|194641.7|194516.7|194634.8|194509.8|8
1728529220000|2024-10-10 03:00:20|194642.1|194517.1|194641.6|194516.6|194642.1|194517.1|194640.9|194515.9|7
1728529230000|2024-10-10 03:00:30|194642.1|194517.1|194642.6|194517.6|194642.6|194517.6|194641.6|194516.6|4
1728529240000|2024-10-10 03:00:40|194632.1|194507.1|194635.9|194510.9|194636.5|194511.5|194632.1|194507.1|15
1728529250000|2024-10-10 03:00:50|194634.7|194509.7|194635|194510|194635.9|194510.9|194634.7|194509.7|10
1728529260000|2024-10-10 03:01:00|194635.9|194510.9|194635.5|194510.5|194635.9|194510.9|194635.5|194510.5|2
1728529270000|2024-10-10 03:01:10|194635.9|194510.9|194659|194484|194661|194510.9|194635.9|194484|3
1728529280000|2024-10-10 03:01:20|194660|194485|194658|194484|194660|194485|194658|194484|2
1728529290000|2024-10-10 03:01:30|194660|194485|194635.7|194510.7|194660|194510.7|194635.7|194483|4
1728529300000|2024-10-10 03:01:40|194636.1|194511.1|194636|194511|194636.5|194511.5|194636|194511|3
1728529310000|2024-10-10 03:01:50|194636.5|194511.5|194636.5|194511.5|194636.5|194511.5|194636|194511|3
1728529320000|2024-10-10 03:02:00|194636.1|194511.1|194658|194484|194658|194511.5|194636.1|194484|3
1728529330000|2024-10-10 03:02:10|194661|194486|194657|194483|194661|194486|194657|194483|2
1728529340000|2024-10-10 03:02:20|194639.4|194514.4|194638.9|194513.9|194639.4|194514.4|194638.9|194513.9|4
1728529350000|2024-10-10 03:02:30|194639.4|194514.4|194639.4|194514.4|194639.4|194514.4|194638.9|194513.9|3
1728529360000|2024-10-10 03:02:40|194638.9|194513.9|194639.4|194514.4|194639.4|194514.4|194638.9|194513.9|2
1728529370000|2024-10-10 03:02:50|194640.1|194515.1|194661|194486|194661|194515.1|194640.1|194486|2
1728529380000|2024-10-10 03:03:00|194659|194485|194659|194484|194659|194485|194657|194483|6
1728529390000|2024-10-10 03:03:10|194657|194483|194639.5|194514.5|194657|194514.5|194639.5|194483|2
1728529400000|2024-10-10 03:03:20|194640.1|194515.1|194639.7|194514.7|194640.1|194515.1|194639.7|194514.7|2
1728529410000|2024-10-10 03:03:30|194639.2|194514.2|194639.7|194514.7|194639.7|194514.7|194639.2|194514.2|2
1728529420000|2024-10-10 03:03:40|194657|194483|194657|194483|194657|194483|194657|194483|1
1728529430000|2024-10-10 03:03:50|194658|194484|194659|194484|194659|194484|194658|194484|2
1728529440000|2024-10-10 03:04:00|194660|194485|194640.3|194515.3|194660|194515.3|194640.3|194484|5
1728529450000|2024-10-10 03:04:10|194639.7|194514.7|194640.6|194515.6|194640.6|194515.6|194639.7|194514.7|3
1728529460000|2024-10-10 03:04:20|194639.9|194514.9|194639.4|194514.4|194640.3|194515.3|194639.4|194514.4|4
1728529470000|2024-10-10 03:04:30|194639.9|194514.9|194639.9|194514.9|194639.9|194514.9|194639.9|194514.9|1
1728529480000|2024-10-10 03:04:40|194656|194482|194656|194482|194656|194482|194656|194482|1
1728529490000|2024-10-10 03:04:50|194660|194485|194657|194483|194660|194485|194657|194483|2
1728529500000|2024-10-10 03:05:00|194656|194482|194640.1|194515.1|194656|194515.1|194639.7|194482|5
1728529510000|2024-10-10 03:05:10|194640.5|194515.5|194640.5|194515.5|194640.5|194515.5|194640.5|194515.5|1
1728529520000|2024-10-10 03:05:20|194640.8|194515.8|194640.7|194515.7|194641.1|194516.1|194640.7|194515.7|5
1728529530000|2024-10-10 03:05:30|194641.1|194516.1|194641.1|194516.1|194641.1|194516.1|194640.8|194515.8|3
1728529540000|2024-10-10 03:05:40|194660|194486|194662|194487|194662|194487|194660|194486|4
1728529550000|2024-10-10 03:05:50|194660|194486|194640.7|194515.7|194662|194515.7|194640.7|194485|8
1728529560000|2024-10-10 03:06:00|194641.2|194516.2|194641.9|194516.9|194641.9|194516.9|194640.7|194515.7|9
1728529570000|2024-10-10 03:06:10|194642.2|194517.2|194641.9|194516.9|194642.3|194517.3|194641.9|194516.9|7
1728529580000|2024-10-10 03:06:20|194641.5|194516.5|194665|194491|194665|194517.5|194641.5|194489|11
1728529590000|2024-10-10 03:06:30|194664|194490|194662|194488|194664|194490|194662|194488|3
1728529600000|2024-10-10 03:06:40|194663|194489|194643.7|194518.7|194663|194518.8|194636.3|194489|9
1728529610000|2024-10-10 03:06:50|194643.1|194518.1|194638.5|194513.5|194643.7|194518.7|194636|194511|10
1728529620000|2024-10-10 03:07:00|194639|194514|194638.7|194513.7|194639|194514|194638.1|194513.1|4
1728529630000|2024-10-10 03:07:10|194638.3|194513.3|194638.3|194513.3|194638.3|194513.3|194637.8|194512.8|3
1728529640000|2024-10-10 03:07:20|194637.8|194512.8|194659|194484|194659|194513.3|194637.8|194483|6
1728529660000|2024-10-10 03:07:40|194657|194483|194657|194483|194657|194483|194657|194483|1
1728529670000|2024-10-10 03:07:50|194640.1|194515.1|194640.6|194515.6|194640.6|194515.6|194640.1|194515.1|4
1728529680000|2024-10-10 03:08:00|194640.1|194515.1|194640.1|194515.1|194640.6|194515.6|194640.1|194515.1|3
1728529690000|2024-10-10 03:08:10|194640.6|194515.6|194640.6|194515.6|194640.6|194515.6|194640.1|194515.1|3
1728529700000|2024-10-10 03:08:20|194657|194483|194632.9|194507.9|194659|194507.9|194628.9|194482|7
1728529710000|2024-10-10 03:08:30|194633.2|194508.2|194641.5|194516.5|194641.5|194516.5|194628.3|194503.3|8
1728529720000|2024-10-10 03:08:40|194642.4|194517.4|194642.7|194517.7|194642.7|194517.7|194641.5|194516.5|8
1728529730000|2024-10-10 03:08:50|194642.1|194517.1|194642.7|194517.7|194642.7|194517.7|194641.9|194516.9|5
1728529740000|2024-10-10 03:09:00|194642.4|194517.4|194642.5|194517.5|194643.1|194518.1|194641.9|194516.9|6
1728529750000|2024-10-10 03:09:10|194662|194487|194661|194486|194662|194487|194660|194485|6
1728529760000|2024-10-10 03:09:20|194660|194485|194660|194485|194660|194485|194659|194484|3
1728529770000|2024-10-10 03:09:30|194658|194484|194639.5|194514.5|194658|194514.5|194639.5|194482|5
1728529780000|2024-10-10 03:09:40|194639.9|194514.9|194639.9|194514.9|194640.2|194515.2|194639.9|194514.9|3
1728529790000|2024-10-10 03:09:50|194639.3|194514.3|194640.2|194515.2|194640.2|194515.2|194639.3|194514.3|3
1728529800000|2024-10-10 03:10:00|194640.5|194515.5|194659|194485|194659|194515.5|194640|194485|3
1728529820000|2024-10-10 03:10:20|194640|194515|194640|194515|194640|194515|194640|194515|1
1728529830000|2024-10-10 03:10:30|194639.8|194514.8|194639.8|194514.8|194639.8|194514.8|194639.8|194514.8|1
1728529850000|2024-10-10 03:10:50|194639.7|194514.7|194639.8|194514.8|194639.8|194514.8|194639.7|194514.7|2
1728529860000|2024-10-10 03:11:00|194659|194484|194659|194484|194659|194484|194659|194484|1
1728529880000|2024-10-10 03:11:20|194640|194515|194640|194515|194640|194515|194640|194515|1
1728529890000|2024-10-10 03:11:30|194640.3|194515.3|194640.3|194515.3|194640.3|194515.3|194639.8|194514.8|5
1728529900000|2024-10-10 03:11:40|194639.8|194514.8|194640.3|194515.3|194640.3|194515.3|194639.8|194514.8|2
1728529910000|2024-10-10 03:11:50|194660|194485|194660|194485|194660|194485|194660|194485|1
1728529920000|2024-10-10 03:12:00|194661|194486|194661|194486|194661|194486|194661|194486|1
1728529930000|2024-10-10 03:12:10|194659|194485|194640.2|194515.2|194659|194515.2|194640.2|194485|2
1728529940000|2024-10-10 03:12:20|194640.7|194515.7|194640.2|194515.2|194640.9|194515.9|194640.2|194515.2|3
1728529980000|2024-10-10 03:13:00|194717.6|194437.1|194659|194484|194717.6|194487|194659|194437.1|4
1728529990000|2024-10-10 03:13:10|194657|194483|194640.5|194515.5|194657|194515.5|194639.7|194483|5
1728530000000|2024-10-10 03:13:20|194640.1|194515.1|194640.8|194515.8|194640.8|194515.8|194640.1|194515.1|3
1728530010000|2024-10-10 03:13:30|194640.3|194515.3|194640.5|194515.5|194641.1|194516.1|194640.3|194515.3|4
1728530020000|2024-10-10 03:13:40|194659|194484|194659|194484|194659|194484|194659|194484|1
1728530030000|2024-10-10 03:13:50|194658|194485|194660|194485|194660|194485|194658|194485|2
1728530040000|2024-10-10 03:14:00|194658|194484|194640.6|194515.6|194660|194515.6|194640.6|194484|3
1728530050000|2024-10-10 03:14:10|194640.9|194515.9|194640.9|194515.9|194640.9|194515.9|194640.9|194515.9|1
1728530060000|2024-10-10 03:14:20|194640.4|194515.4|194640.1|194515.1|194640.4|194515.4|194640.1|194515.1|2
1728530070000|2024-10-10 03:14:30|194640.6|194515.6|194640.6|194515.6|194640.6|194515.6|194640.6|194515.6|1
1728530080000|2024-10-10 03:14:40|194660|194485|194658|194484|194660|194485|194658|194484|2
1728530090000|2024-10-10 03:14:50|194660|194485|194660|194485|194660|194485|194660|194485|1
1728530100000|2024-10-10 03:15:00|194640.5|194515.5|194640.8|194515.8|194640.8|194515.8|194640.5|194515.5|2
1728530110000|2024-10-10 03:15:10|194640.3|194515.3|194640.3|194515.3|194640.3|194515.3|194640.3|194515.3|1
1728530120000|2024-10-10 03:15:20|194640|194515|194640.5|194515.5|194640.5|194515.5|194640|194515|2
1728530140000|2024-10-10 03:15:40|194658|194484|194658|194484|194659|194484|194654|194480|4
1728530150000|2024-10-10 03:15:50|194657|194483|194639.7|194514.7|194657|194514.7|194639.7|194483|2
1728530160000|2024-10-10 03:16:00|194639.9|194514.9|194639.7|194514.7|194640.2|194515.2|194639.7|194514.7|3
1728530170000|2024-10-10 03:16:10|194640.1|194515.1|194640.1|194515.1|194640.1|194515.1|194640.1|194515.1|1
1728530180000|2024-10-10 03:16:20|194639.7|194514.7|194640.2|194515.2|194640.2|194515.2|194639.7|194514.7|4
1728530190000|2024-10-10 03:16:30|194657|194483|194658|194484|194660|194485|194657|194483|6
1728530200000|2024-10-10 03:16:40|194660|194485|194606.2|194481.2|194660|194502.5|194600.5|194475.5|9
1728530210000|2024-10-10 03:16:50|194605.9|194480.9|194599.5|194474.5|194605.9|194480.9|194597.7|194472.7|9
1728530220000|2024-10-10 03:17:00|194599.2|194474.2|194606.1|194481.1|194607.9|194482.9|194598.7|194473.7|10
1728530230000|2024-10-10 03:17:10|194606.6|194481.6|194605.8|194480.8|194606.6|194481.6|194605.5|194480.5|5
1728530240000|2024-10-10 03:17:20|194606.3|194481.3|194605.5|194480.5|194606.3|194481.3|194598.7|194473.7|8
1728530250000|2024-10-10 03:17:30|194604.4|194479.4|194599|194474|194605.4|194480.4|194595.3|194470.3|7
1728530270000|2024-10-10 03:17:50|194598.5|194473.5|194601.9|194476.9|194601.9|194476.9|194598.5|194473.5|9
1728530280000|2024-10-10 03:18:00|194601.2|194476.2|194599.6|194474.6|194601.2|194476.2|194598.7|194473.7|4
1728530290000|2024-10-10 03:18:10|194602.1|194477.1|194601.3|194476.3|194602.1|194477.1|194600.6|194475.6|9
1728530300000|2024-10-10 03:18:20|194601.7|194476.7|194601.4|194476.4|194602.1|194477.1|194601.3|194476.3|5
1728530310000|2024-10-10 03:18:30|194600.3|194475.3|194600.7|194475.7|194600.7|194475.7|194600.3|194475.3|2
1728530320000|2024-10-10 03:18:40|194619|194445|194618|194443|194622|194447|194618|194443|4
1728530340000|2024-10-10 03:19:00|194600.9|194475.9|194600.4|194475.4|194600.9|194475.9|194600.4|194475.4|2
1728530350000|2024-10-10 03:19:10|194601.3|194476.3|194601.6|194476.6|194601.6|194476.6|194601.3|194476.3|2
1728530360000|2024-10-10 03:19:20|194601.9|194476.9|194602.9|194477.9|194602.9|194477.9|194601.9|194476.9|4
1728530370000|2024-10-10 03:19:30|194602.4|194477.4|194600.2|194475.2|194625.5|194500.5|194599.7|194474.7|13
1728530380000|2024-10-10 03:19:40|194599.7|194474.7|194600.2|194475.2|194600.2|194475.2|194599.7|194474.7|2
1728530390000|2024-10-10 03:19:50|194599.9|194474.9|194599.7|194474.7|194599.9|194474.9|194599.7|194474.7|2
1728530400000|2024-10-10 03:20:00|194599.9|194474.9|194623|194449|194623|194475.5|194599.9|194449|5
1728530410000|2024-10-10 03:20:10|194621|194446|194621|194446|194621|194446|194619|194445|3
1728530420000|2024-10-10 03:20:20|194622|194448|194622|194448|194622|194448|194622|194448|1
1728530430000|2024-10-10 03:20:30|194603.2|194478.2|194602.5|194477.5|194603.5|194478.5|194602.5|194477.5|4
1728530440000|2024-10-10 03:20:40|194603.2|194478.2|194602.7|194477.7|194603.2|194478.2|194602.2|194477.2|3
1728530450000|2024-10-10 03:20:50|194603|194478|194602.5|194477.5|194603.7|194478.7|194602.5|194477.5|4
1728530460000|2024-10-10 03:21:00|194603|194478|194622|194447|194622|194478|194603|194446|3
1728530470000|2024-10-10 03:21:10|194620|194446|194625|194450|194625|194450|194620|194446|4
1728530480000|2024-10-10 03:21:20|194622|194448|194603.9|194478.9|194622|194479.3|194603.9|194447|6
1728530500000|2024-10-10 03:21:40|194604.4|194479.4|194604.4|194479.4|194604.4|194479.4|194604.4|194479.4|1
1728530510000|2024-10-10 03:21:50|194621|194446|194620|194445|194621|194446|194620|194445|2
1728530520000|2024-10-10 03:22:00|194619|194446|194622|194447|194625|194450|194619|194446|4
1728530530000|2024-10-10 03:22:10|194624|194449|194604.3|194479.3|194628|194480.4|194599.7|194446|11
1728530550000|2024-10-10 03:22:30|194605.9|194480.9|194605.1|194480.1|194605.9|194480.9|194602.9|194477.9|8
1728530560000|2024-10-10 03:22:40|194604.7|194479.7|194605.1|194480.1|194605.7|194480.7|194604.7|194479.7|4
1728530590000|2024-10-10 03:23:10|194624|194449|194605.6|194480.6|194624|194480.6|194605.1|194447|7
1728530600000|2024-10-10 03:23:20|194605.1|194480.1|194604.9|194479.9|194606.1|194481.1|194604.9|194479.9|3
1728530610000|2024-10-10 03:23:30|194605.8|194480.8|194606.1|194481.1|194606.1|194481.1|194605.8|194480.8|2
1728530620000|2024-10-10 03:23:40|194604.9|194479.9|194624|194449|194624|194480.9|194604.9|194447|8
1728530630000|2024-10-10 03:23:50|194620|194446|194620|194445|194624|194449|194620|194445|3
1728530640000|2024-10-10 03:24:00|194622|194446|194603.3|194478.3|194624|194478.3|194602.2|194446|8
1728530650000|2024-10-10 03:24:10|194604.8|194479.8|194605.2|194480.2|194605.2|194480.2|194604.7|194479.7|3
1728530660000|2024-10-10 03:24:20|194604.2|194479.2|194604.2|194479.2|194604.2|194479.2|194604.2|194479.2|1
1728530680000|2024-10-10 03:24:40|194622|194447|194622|194447|194622|194447|194622|194447|1
1728530690000|2024-10-10 03:24:50|194620|194446|194604|194479|194620|194479|194597.4|194446|5
1728530700000|2024-10-10 03:25:00|194603.3|194478.3|194604|194479|194604|194479|194603.3|194478.3|2
1728530710000|2024-10-10 03:25:10|194603.3|194478.3|194603.3|194478.3|194603.3|194478.3|194602.8|194477.8|3
1728530720000|2024-10-10 03:25:20|194603.6|194478.6|194625.9|194500.9|194626.1|194501.1|194603.6|194478.6|10
1728530730000|2024-10-10 03:25:30|194626.1|194501.1|194628.2|194503.2|194628.7|194503.7|194625.3|194500.3|10
1728530740000|2024-10-10 03:25:40|194628.5|194503.5|194605|194480|194628.5|194503.5|194598|194473|11
1728530750000|2024-10-10 03:25:50|194604.2|194479.2|194604.5|194479.5|194605|194480|194604.2|194479.2|5
1728530760000|2024-10-10 03:26:00|194605.2|194480.2|194604.7|194479.7|194605.2|194480.2|194604|194479|9
1728530770000|2024-10-10 03:26:10|194605.5|194480.5|194620|194446|194624|194481|194605.5|194446|7
1728530780000|2024-10-10 03:26:20|194619|194445|194620|194445|194622|194448|194619|194445|5
1728530790000|2024-10-10 03:26:30|194621|194447|194602.8|194477.8|194623|194478.1|194594.4|194445|8
1728530800000|2024-10-10 03:26:40|194603|194478|194605.7|194480.7|194608.7|194483.7|194603|194478|9
1728530810000|2024-10-10 03:26:50|194605.1|194480.1|194605.7|194480.7|194605.7|194480.7|194604.7|194479.7|9
1728530820000|2024-10-10 03:27:00|194605|194480|194605.5|194480.5|194606|194481|194604.5|194479.5|8
1728530830000|2024-10-10 03:27:10|194605.1|194480.1|194622|194448|194623|194480.5|194604.7|194445|11
1728530840000|2024-10-10 03:27:20|194621|194447|194622|194448|194622|194448|194618|194444|5
1728530850000|2024-10-10 03:27:30|194621|194447|194605.3|194480.3|194624|194480.3|194605.3|194445|5
1728530860000|2024-10-10 03:27:40|194605|194480|194604|194479|194605.6|194480.6|194604|194479|6
1728530870000|2024-10-10 03:27:50|194603.4|194478.4|194605|194480|194605|194480|194603.4|194478.4|3
1728530880000|2024-10-10 03:28:00|194604.1|194479.1|194606.2|194481.2|194606.2|194481.2|194604.1|194479.1|3
1728530890000|2024-10-10 03:28:10|194607.2|194482.2|194607.5|194482.5|194608|194483|194605.9|194480.9|11
1728530900000|2024-10-10 03:28:20|194609.3|194484.3|194614|194489|194614|194489|194609.3|194484.3|4
1728530910000|2024-10-10 03:28:30|194613.4|194488.4|194607.1|194482.1|194613.4|194488.4|194600.1|194475.1|14
1728530920000|2024-10-10 03:28:40|194606.5|194481.5|194613|194488|194613|194488|194604.2|194479.2|20
1728530930000|2024-10-10 03:28:50|194613.6|194488.6|194613.1|194488.1|194613.6|194488.6|194612.3|194487.3|3
1728530940000|2024-10-10 03:29:00|194612.1|194487.1|194613|194488|194613|194488|194612.1|194487.1|3
1728530950000|2024-10-10 03:29:10|194610.4|194439.8|194644.9|194500.6|194644.9|194500.6|194605.5|194435.3|8
1728530960000|2024-10-10 03:29:20|194614.3|194489.3|194614.3|194489.3|194614.3|194489.3|194613.8|194488.8|3
1728530970000|2024-10-10 03:29:30|194613.3|194488.3|194613.8|194488.8|194613.8|194488.8|194613.3|194488.3|3
1728530980000|2024-10-10 03:29:40|194613.3|194488.3|194613.3|194488.3|194613.3|194488.3|194613.3|194488.3|1
1728530990000|2024-10-10 03:29:50|194636|194461|194609.7|194484.7|194636|194484.7|194599.6|194461|11
1728531000000|2024-10-10 03:30:00|194611.7|194486.7|194611.5|194486.5|194613.2|194488.2|194602.8|194477.8|12
1728531010000|2024-10-10 03:30:10|194604.3|194479.3|194627.6|194502.6|194628.6|194503.6|194604.3|194479.3|23
1728531020000|2024-10-10 03:30:20|194628.1|194503.1|194627.8|194502.8|194628.4|194503.4|194621.2|194496.2|12
1728531030000|2024-10-10 03:30:30|194628.8|194503.8|194628.2|194503.2|194628.8|194503.8|194627.6|194502.6|3
1728531040000|2024-10-10 03:30:40|194629.2|194504.2|194632.6|194507.6|194632.6|194507.6|194626|194501|9
1728531050000|2024-10-10 03:30:50|194633.1|194508.1|194635.7|194510.7|194636|194511|194632|194507|6
1728531060000|2024-10-10 03:31:00|194634.7|194509.7|194635.4|194510.4|194635.9|194510.9|194634.7|194509.7|7
1728531070000|2024-10-10 03:31:10|194635.6|194510.6|194635.6|194510.6|194635.6|194510.6|194635.6|194510.6|1
1728531080000|2024-10-10 03:31:20|194635.9|194510.9|194671|194476|194671|194510.9|194635.9|194476|2
1728531090000|2024-10-10 03:31:30|194672|194477|194671|194476|194673|194479|194669|194474|6
1728531100000|2024-10-10 03:31:40|194667|194473|194635.4|194510.4|194672|194510.4|194634.9|194473|9
1728531110000|2024-10-10 03:31:50|194635|194510|194634|194509|194635.2|194510.2|194634|194509|5
1728531120000|2024-10-10 03:32:00|194634.9|194509.9|194637.7|194512.7|194638.9|194513.9|194634.9|194509.9|5
1728531130000|2024-10-10 03:32:10|194638.4|194513.4|194637.9|194512.9|194638.4|194513.4|194637.4|194512.4|4
1728531140000|2024-10-10 03:32:20|194637.4|194512.4|194637.4|194512.4|194637.4|194512.4|194637.4|194512.4|1
1728531150000|2024-10-10 03:32:30|194667|194473|194667|194473|194667|194473|194667|194473|1
1728531160000|2024-10-10 03:32:40|194670|194476|194669|194474|194670|194476|194669|194474|2
1728531170000|2024-10-10 03:32:50|194670|194476|194669|194474|194670|194476|194669|194474|2
1728531180000|2024-10-10 03:33:00|194636.2|194511.2|194637.3|194512.3|194637.9|194512.9|194636.2|194511.2|4
1728531200000|2024-10-10 03:33:20|194637.2|194512.2|194637.2|194512.2|194637.2|194512.2|194637.2|194512.2|1
1728531220000|2024-10-10 03:33:40|194673|194478|194673|194478|194674|194479|194673|194478|3
1728531230000|2024-10-10 03:33:50|194675|194480|194636.4|194511.4|194675|194511.4|194636.4|194477|3
1728531250000|2024-10-10 03:34:10|194636.1|194511.1|194635.7|194510.7|194636.6|194511.6|194635.7|194510.7|4
1728531260000|2024-10-10 03:34:20|194636.1|194511.1|194636.6|194511.6|194636.6|194511.6|194636.1|194511.1|2
1728531280000|2024-10-10 03:34:40|194672|194477|194671|194477|194673|194478|194671|194477|4
1728531290000|2024-10-10 03:34:50|194636.3|194511.3|194636.3|194511.3|194636.3|194511.3|194636.3|194511.3|1
1728531300000|2024-10-10 03:35:00|194636|194511|194636.5|194511.5|194636.5|194511.5|194636|194511|2
1728531330000|2024-10-10 03:35:30|194671|194476|194669|194475|194671|194476|194669|194475|2
1728531340000|2024-10-10 03:35:40|194671|194476|194636.1|194511.1|194673|194511.3|194635.7|194476|6
1728531350000|2024-10-10 03:35:50|194635.9|194510.9|194635.9|194510.9|194635.9|194510.9|194635.9|194510.9|1
1728531360000|2024-10-10 03:36:00|194636.3|194511.3|194635.9|194510.9|194636.3|194511.3|194635.9|194510.9|2
1728531370000|2024-10-10 03:36:10|194635.4|194510.4|194670|194476|194670|194510.9|194635.4|194476|3
1728531390000|2024-10-10 03:36:30|194641.4|194516.4|194642.4|194517.4|194642.4|194517.4|194641.4|194516.4|2
1728531400000|2024-10-10 03:36:40|194641.9|194516.9|194634.9|194509.9|194641.9|194516.9|194634.2|194509.2|10
1728531410000|2024-10-10 03:36:50|194634.7|194509.7|194625.7|194499.5|194634.9|194509.9|194619.5|194492.6|18
1728531420000|2024-10-10 03:37:00|194617.5|194491.1|194624.4|194499.4|194624.9|194499.4|194617.5|194491.1|7
1728531430000|2024-10-10 03:37:10|194617.9|194492.9|194623.7|194498.7|194623.7|194498.7|194617.9|194492.9|2
1728531440000|2024-10-10 03:37:20|194623.5|194498.5|194623.5|194498.5|194623.5|194498.5|194623.5|194498.5|1
1728531450000|2024-10-10 03:37:30|194623.4|194498.4|194623.4|194498.4|194623.4|194498.4|194623.4|194498.4|1
1728531460000|2024-10-10 03:37:40|194655|194459|194655|194459|194655|194459|194655|194459|1
1728531470000|2024-10-10 03:37:50|194653|194458|194653|194458|194654|194459|194653|194458|3
1728531480000|2024-10-10 03:38:00|194615.8|194490.8|194623.5|194498.5|194623.5|194498.5|194614.5|194489.5|6
1728531490000|2024-10-10 03:38:10|194623.1|194498.1|194623.1|194498.1|194623.1|194498.1|194623.1|194498.1|1
1728531520000|2024-10-10 03:38:40|194651|194455|194651|194455|194651|194455|194651|194455|1
1728531530000|2024-10-10 03:38:50|194623|194498|194622.2|194497.2|194623|194498|194622.2|194497.2|3
1728531540000|2024-10-10 03:39:00|194614|194489|194622.3|194497.3|194622.4|194497.4|194614|194489|8
1728531560000|2024-10-10 03:39:20|194622.7|194497.7|194622.7|194497.7|194622.7|194497.7|194622.7|194497.7|1
1728531570000|2024-10-10 03:39:30|194622.3|194497.3|194622.6|194497.6|194622.6|194497.6|194622.3|194497.3|2
1728531580000|2024-10-10 03:39:40|194650|194455|194649|194454|194650|194455|194649|194454|2
1728531590000|2024-10-10 03:39:50|194651|194455|194623.1|194498.1|194651|194498.1|194623.1|194455|2
1728531600000|2024-10-10 03:40:00|194615.7|194490.7|194623.5|194498.5|194623.5|194498.5|194615.7|194490.7|5
1728531640000|2024-10-10 03:40:40|194697.9|194417.3|194697.9|194417.3|194697.9|194417.3|194697.9|194417.3|1
1728531650000|2024-10-10 03:40:50|194650|194455|194622.7|194497.7|194650|194497.7|194622.7|194454|3
1728531660000|2024-10-10 03:41:00|194615.5|194490.5|194624.4|194499.4|194624.6|194499.6|194615.5|194490.5|6
1728531670000|2024-10-10 03:41:10|194624.7|194499.7|194624.7|194499.7|194624.7|194499.7|194624.7|194499.7|1
1728531680000|2024-10-10 03:41:20|194625.2|194500.2|194625.6|194500.6|194625.6|194500.6|194624.4|194499.4|3
1728531690000|2024-10-10 03:41:30|194654|194460|194654|194460|194654|194460|194654|194460|1
1728531710000|2024-10-10 03:41:50|194653|194459|194624.9|194499.9|194653|194499.9|194624.9|194459|2
1728531720000|2024-10-10 03:42:00|194617.2|194492.2|194621|194496|194622.8|194497.8|194615.2|194490.2|9
1728531730000|2024-10-10 03:42:10|194615.1|194490.1|194627.7|194502.7|194628.9|194503.9|194615.1|194490.1|7
1728531740000|2024-10-10 03:42:20|194627.8|194502.8|194623.6|194498.6|194627.8|194502.8|194618.5|194493.5|7
1728531750000|2024-10-10 03:42:30|194622.4|194497.4|194621.6|194496.6|194623.2|194498.2|194614.5|194489.5|8
1728531760000|2024-10-10 03:42:40|194615.1|194490.1|194622.3|194497.3|194622.3|194497.3|194615.1|194490.1|2
1728531770000|2024-10-10 03:42:50|194615.1|194490.1|194622.1|194497.1|194622.1|194497.1|194615.1|194490.1|2
1728531780000|2024-10-10 03:43:00|194621.5|194496.5|194627.5|194502.5|194627.5|194502.5|194612|194487|14
1728531790000|2024-10-10 03:43:10|194626|194501|194618.9|194493.9|194626|194501|194607.3|194482.3|28
1728531800000|2024-10-10 03:43:20|194617.7|194492.7|194610.4|194485.4|194623.3|194498.3|194610.4|194485.4|18
1728531810000|2024-10-10 03:43:30|194617.6|194492.6|194615.3|194490.3|194617.6|194492.6|194611.4|194486.4|5
1728531830000|2024-10-10 03:43:50|194608.5|194483.5|194615|194490|194615|194490|194608.5|194483.5|2
1728531840000|2024-10-10 03:44:00|194609.4|194484.4|194605.5|194480.5|194616.5|194491.5|194601.8|194476.8|14
1728531850000|2024-10-10 03:44:10|194606|194481|194606|194481|194606.4|194481.4|194605.2|194480.2|8
1728531860000|2024-10-10 03:44:20|194605.2|194480.2|194605|194480|194605.9|194480.9|194604|194479|9
1728531870000|2024-10-10 03:44:30|194605.7|194480.7|194630|194445|194631|194481|194603.8|194443|15
1728531880000|2024-10-10 03:44:40|194631|194446|194629|194446|194631|194447|194627|194444|12
1728531890000|2024-10-10 03:44:50|194630|194447|194622|194442|194630|194447|194622|194442|4
1728531900000|2024-10-10 03:45:00|194604.9|194479.9|194614.5|194489.5|194615.2|194490.2|194604.9|194479.9|8
1728531910000|2024-10-10 03:45:10|194613.4|194488.4|194611.9|194486.9|194613.4|194488.4|194611|194486|4
1728531920000|2024-10-10 03:45:20|194611.4|194486.4|194613.9|194488.9|194617.9|194492.9|194611.4|194486.4|7
1728531930000|2024-10-10 03:45:30|194614.3|194489.3|194614.1|194489.1|194616|194491|194613.2|194488.2|5
1728531940000|2024-10-10 03:45:40|194613.1|194488.1|194612.2|194487.2|194615.8|194490.8|194612.2|194487.2|7
1728531960000|2024-10-10 03:46:00|194612.7|194487.7|194612.5|194487.5|194615.1|194490.1|194612|194487|4
1728531970000|2024-10-10 03:46:10|194612.3|194487.3|194612.3|194487.3|194612.3|194487.3|194612.3|194487.3|1
1728531980000|2024-10-10 03:46:20|194616.6|194491.6|194614.4|194489.4|194616.8|194491.8|194613.3|194488.3|6
1728531990000|2024-10-10 03:46:30|194616.9|194491.9|194614.6|194489.6|194616.9|194491.9|194614.6|194489.6|2
1728532000000|2024-10-10 03:46:40|194619.1|194494.1|194627.3|194502.3|194631.6|194506.6|194619.1|194494.1|14
1728532010000|2024-10-10 03:46:50|194626.8|194501.8|194622.6|194497.6|194629.9|194504.9|194617.8|194492.8|33
1728532020000|2024-10-10 03:47:00|194621.6|194496.6|194624.2|194499.2|194630.7|194505.7|194619.4|194494.4|24
1728532030000|2024-10-10 03:47:10|194620.7|194495.7|194614.7|194489.7|194624.6|194499.6|194614.7|194489.7|24
1728532040000|2024-10-10 03:47:20|194620.4|194495.4|194619.1|194494.1|194623.8|194498.8|194608.4|194483.4|32
1728532050000|2024-10-10 03:47:30|194621.4|194496.4|194615.3|194490.3|194625.8|194500.8|194607|194482|36
1728532060000|2024-10-10 03:47:40|194611.3|194486.3|194619.1|194494.1|194626.5|194501.5|194605.9|194480.9|34
1728532070000|2024-10-10 03:47:50|194619.4|194494.4|194618.9|194493.9|194619.4|194494.4|194618.3|194493.3|7
1728532080000|2024-10-10 03:48:00|194617.9|194492.9|194619.4|194494.4|194619.4|194494.4|194617.9|194492.9|5
1728532090000|2024-10-10 03:48:10|194618.4|194493.4|194618.2|194493.2|194625.8|194500.8|194614.5|194489.5|13
1728532100000|2024-10-10 03:48:20|194611.1|194486.1|194614.6|194489.6|194617.4|194492.4|194609.2|194484.2|10
1728532110000|2024-10-10 03:48:30|194614.5|194489.5|194614.4|194489.4|194615.6|194490.6|194603.4|194478.4|14
1728532120000|2024-10-10 03:48:40|194606.7|194481.7|194613.1|194488.1|194613.9|194488.9|194606.7|194481.7|8
1728532130000|2024-10-10 03:48:50|194607.5|194482.5|194614.6|194489.6|194615.3|194490.3|194606.1|194481.1|20
1728532140000|2024-10-10 03:49:00|194614.8|194489.8|194606.8|194481.8|194614.9|194489.9|194606.8|194481.8|10
1728532150000|2024-10-10 03:49:10|194611.2|194486.2|194611.4|194486.4|194612.5|194487.5|194604.7|194479.7|13
1728532160000|2024-10-10 03:49:20|194612.2|194487.2|194619.8|194494.8|194621.3|194496.3|194612|194487|18
1728532170000|2024-10-10 03:49:30|194616.2|194491.2|194614|194489|194622.9|194497.9|194609.1|194484.1|22
1728532180000|2024-10-10 03:49:40|194613.7|194488.7|194624.5|194499.5|194626|194501|194608|194483|26
1728532190000|2024-10-10 03:49:50|194616.5|194491.5|194613|194488|194623|194498|194611|194486|22
1728532200000|2024-10-10 03:50:00|194615.7|194490.7|194613.3|194488.3|194620.1|194495.1|194608.4|194483.4|11
1728532210000|2024-10-10 03:50:10|194612.8|194487.8|194612.6|194487.6|194613.1|194488.1|194612.6|194487.6|4
1728532220000|2024-10-10 03:50:20|194612.5|194487.5|194612.3|194487.3|194612.5|194487.5|194612.3|194487.3|2
1728532230000|2024-10-10 03:50:30|194612.6|194487.6|194619.5|194494.5|194622.8|194497.8|194611.5|194486.5|11
1728532240000|2024-10-10 03:50:40|194621.8|194496.8|194620.8|194495.8|194622.1|194497.1|194611.6|194486.6|13
1728532250000|2024-10-10 03:50:50|194615|194490|194614.2|194489.2|194620|194495|194610.1|194485.1|18
1728532260000|2024-10-10 03:51:00|194614.7|194489.7|194613.5|194488.5|194614.7|194489.7|194613.5|194488.5|3
1728532270000|2024-10-10 03:51:10|194614.5|194489.5|194612.3|194487.3|194619.7|194494.7|194607.2|194482.2|9
1728532280000|2024-10-10 03:51:20|194612.5|194487.5|194622.8|194497.8|194623.9|194498.9|194612.5|194487.5|10
1728532290000|2024-10-10 03:51:30|194617.7|194492.7|194623.9|194498.9|194624.7|194499.7|194612.4|194487.4|22
1728532300000|2024-10-10 03:51:40|194616.7|194491.7|194611.7|194486.7|194617.5|194492.5|194606.7|194481.7|13
1728532310000|2024-10-10 03:51:50|194616.1|194491.1|194615.2|194490.2|194622|194497|194606.3|194481.3|12
1728532320000|2024-10-10 03:52:00|194614.9|194489.9|194615.3|194490.3|194622.3|194497.3|194614.9|194489.9|15
1728532330000|2024-10-10 03:52:10|194614.3|194489.3|194612.8|194487.8|194616.3|194491.3|194608.3|194483.3|12
1728532340000|2024-10-10 03:52:20|194613.3|194488.3|194611.5|194486.5|194625.1|194500.1|194608.9|194483.9|17
1728532350000|2024-10-10 03:52:30|194611|194486|194611.5|194486.5|194611.5|194486.5|194611|194486|2
1728532360000|2024-10-10 03:52:40|194615.1|194490.1|194616.4|194491.4|194622.3|194497.3|194611.9|194486.9|18
1728532370000|2024-10-10 03:52:50|194619|194494|194614.3|194489.3|194622.5|194497.5|194609.1|194484.1|20
1728532380000|2024-10-10 03:53:00|194613.9|194488.9|194613.9|194488.9|194618.3|194493.3|194613.2|194488.2|10
1728532390000|2024-10-10 03:53:10|194616.6|194491.6|194613|194488|194619.2|194494.2|194609.6|194484.6|15
1728532400000|2024-10-10 03:53:20|194613.5|194488.5|194620.7|194495.7|194621.3|194496.3|194613.5|194488.5|6
1728532410000|2024-10-10 03:53:30|194620.9|194495.9|194611.1|194486.1|194622.1|194497.1|194611.1|194486.1|7
1728532420000|2024-10-10 03:53:40|194614.2|194489.2|194610.9|194485.9|194625.6|194500.6|194609|194484|14
1728532440000|2024-10-10 03:54:00|194613.5|194488.5|194610.5|194485.5|194614|194489|194610.5|194485.5|6
1728532450000|2024-10-10 03:54:10|194610.9|194485.9|194612.4|194487.4|194615.3|194490.3|194610.9|194485.9|6
1728532460000|2024-10-10 03:54:20|194612.7|194487.7|194612.2|194487.2|194612.7|194487.7|194612.2|194487.2|4
1728532480000|2024-10-10 03:54:40|194614.8|194489.8|194611.2|194486.2|194622.9|194497.9|194611.2|194486.2|23
1728532490000|2024-10-10 03:54:50|194610|194485|194614|194489|194619|194494|194610|194485|16
1728532500000|2024-10-10 03:55:00|194613.8|194488.8|194614.3|194489.3|194617.3|194492.3|194613.5|194488.5|6
1728532510000|2024-10-10 03:55:10|194614.8|194489.8|194617.6|194492.6|194622.5|194497.5|194614.8|194489.8|8
1728532520000|2024-10-10 03:55:20|194616.1|194491.1|194614.9|194489.9|194621.7|194496.7|194610.7|194485.7|19
1728532530000|2024-10-10 03:55:30|194614.4|194489.4|194613.4|194488.4|194614.9|194489.9|194612.9|194487.9|5
1728532540000|2024-10-10 03:55:40|194612.9|194487.9|194624|194499|194627.6|194502.6|194612.9|194487.9|19
1728532550000|2024-10-10 03:55:50|194623.2|194498.2|194623|194498|194625.1|194500.1|194622.5|194497.5|13
1728532560000|2024-10-10 03:56:00|194623.7|194498.7|194621.7|194496.7|194624.7|194499.7|194621.5|194496.5|11
1728532570000|2024-10-10 03:56:10|194622.2|194497.2|194650|194476|194650|194498|194622|194469|9
1728532580000|2024-10-10 03:56:20|194653|194477|194625|194500|194653|194500|194625|194471|8
1728532590000|2024-10-10 03:56:30|194624.5|194499.5|194622.2|194497.2|194624.5|194499.5|194622.2|194497.2|6
1728532600000|2024-10-10 03:56:40|194623.2|194498.2|194622.2|194497.2|194623.7|194498.7|194622.2|194497.2|8
1728532610000|2024-10-10 03:56:50|194619.9|194494.9|194619.9|194494.9|194619.9|194494.9|194619|194494|3
1728532620000|2024-10-10 03:57:00|194619|194494|194620.2|194495.2|194620.2|194495.2|194619|194494|4
1728532630000|2024-10-10 03:57:10|194620.5|194495.5|194624.3|194499.3|194626.8|194501.8|194620.5|194495.5|12
1728532640000|2024-10-10 03:57:20|194623.1|194498.1|194621.7|194496.7|194624.6|194499.6|194620.9|194495.9|8
1728532650000|2024-10-10 03:57:30|194622.7|194497.7|194622.4|194497.4|194623.2|194498.2|194622.4|194497.4|5
1728532660000|2024-10-10 03:57:40|194622.7|194497.7|194622.4|194497.4|194623.1|194498.1|194622.2|194497.2|5
1728532670000|2024-10-10 03:57:50|194648|194473|194650|194475|194650|194475|194646|194472|5
1728532680000|2024-10-10 03:58:00|194649|194474|194646|194472|194649|194474|194646|194472|3
1728532690000|2024-10-10 03:58:10|194648|194474|194622.4|194497.4|194648|194498.1|194622.4|194474|5
1728532700000|2024-10-10 03:58:20|194621.6|194496.6|194623.1|194498.1|194625.8|194500.8|194621.6|194496.6|6
1728532720000|2024-10-10 03:58:40|194619.5|194494.5|194611.2|194486.2|194619.5|194494.5|194607.9|194482.9|4
1728532730000|2024-10-10 03:58:50|194612.7|194487.7|194607.8|194482.8|194613.8|194488.8|194603.3|194478.3|8
1728532740000|2024-10-10 03:59:00|194608.3|194483.3|194606|194481|194608.3|194483.3|194605.7|194480.7|4
1728532750000|2024-10-10 03:59:10|194608.4|194483.4|194608.4|194483.4|194608.4|194483.4|194608.4|194483.4|1
1728532780000|2024-10-10 03:59:40|194629|194455|194629|194455|194629|194455|194629|194455|1
1728532790000|2024-10-10 03:59:50|194628|194454|194606.9|194481.9|194628|194482|194601.6|194454|4
1728532800000|2024-10-10 04:00:00|194607|194482|194606.8|194481.8|194608.5|194483.5|194601.4|194476.4|13
1728532810000|2024-10-10 04:00:10|194606.5|194481.5|194605.2|194480.2|194606.5|194481.5|194605.2|194480.2|5
1728532820000|2024-10-10 04:00:20|194606|194481|194605.2|194480.2|194606|194481|194605.2|194480.2|2
1728532830000|2024-10-10 04:00:30|194605.7|194480.7|194603.5|194478.5|194606.3|194481.3|194603.5|194478.5|5
1728532840000|2024-10-10 04:00:40|194621|194446|194621|194446|194621|194446|194619|194445|3
1728532860000|2024-10-10 04:01:00|194592.3|194467.3|194597.2|194472.2|194598|194473|194592.3|194467.3|5
1728532870000|2024-10-10 04:01:10|194597.5|194472.5|194599.6|194474.6|194601.6|194476.6|194593.6|194468.6|13
1728532880000|2024-10-10 04:01:20|194600.1|194475.1|194600.5|194475.5|194600.6|194475.6|194600.1|194475.1|4
1728532900000|2024-10-10 04:01:40|194600.8|194475.8|194601.2|194476.2|194623|194476.2|194596.2|194448|4
1728532910000|2024-10-10 04:01:50|194601.5|194476.5|194598.8|194473.8|194601.5|194476.5|194598.8|194473.8|5
1728532920000|2024-10-10 04:02:00|194599.2|194474.2|194599.3|194474.3|194599.7|194474.7|194599.2|194474.2|3
1728532930000|2024-10-10 04:02:10|194599.7|194474.7|194600|194475|194600|194475|194599.2|194474.2|4
1728532940000|2024-10-10 04:02:20|194600.3|194475.3|194621|194447|194621|194475.3|194600.3|194447|2
1728532950000|2024-10-10 04:02:30|194620|194446|194623|194448|194623|194448|194620|194446|3
1728532960000|2024-10-10 04:02:40|194605.7|194480.7|194602.4|194477.4|194605.7|194480.7|194595.9|194470.9|5
1728533000000|2024-10-10 04:03:20|194619|194445|194619|194445|194619|194445|194619|194445|1
1728533010000|2024-10-10 04:03:30|194602.4|194477.4|194602.4|194477.4|194602.4|194477.4|194602.4|194477.4|1
1728533020000|2024-10-10 04:03:40|194603.4|194478.4|194602.7|194477.7|194603.4|194478.4|194602.7|194477.7|2
1728533040000|2024-10-10 04:04:00|194620|194446|194620|194446|194620|194446|194620|194446|1
1728533070000|2024-10-10 04:04:30|194667.7|194387.1|194569.1|194519.1|194667.7|194519.1|194569.1|194387.1|2
1728533100000|2024-10-10 04:05:00|194620|194446|194622|194447|194622|194447|194620|194446|2
1728533110000|2024-10-10 04:05:10|194620|194446|194620|194446|194620|194446|194620|194446|1
1728533120000|2024-10-10 04:05:20|194603.3|194478.3|194600.9|194475.9|194603.3|194478.3|194600.9|194475.9|2
1728533130000|2024-10-10 04:05:30|194596.5|194471.5|194601.7|194476.7|194602.5|194477.5|194596.5|194471.5|5
1728533140000|2024-10-10 04:05:40|194602.2|194477.2|194602.7|194477.7|194602.7|194477.7|194602.2|194477.2|3
1728533150000|2024-10-10 04:05:50|194603.2|194478.2|194602.7|194477.7|194603.2|194478.2|194602.7|194477.7|2
1728533160000|2024-10-10 04:06:00|194619|194445|194605.3|194480.3|194619|194481.3|194604|194445|6
1728533170000|2024-10-10 04:06:10|194605.6|194480.6|194604.8|194479.8|194605.6|194480.6|194604.6|194479.6|5
1728533180000|2024-10-10 04:06:20|194605.8|194480.8|194605.3|194480.3|194605.8|194480.8|194605.3|194480.3|2
1728533190000|2024-10-10 04:06:30|194606.1|194481.1|194623|194449|194623|194481.1|194605.6|194449|3
1728533200000|2024-10-10 04:06:40|194622|194448|194631.1|194506.1|194633.1|194508.1|194607.5|194448|18
1728533210000|2024-10-10 04:06:50|194631.3|194506.3|194630.6|194505.6|194631.3|194506.3|194630.3|194505.3|7
1728533220000|2024-10-10 04:07:00|194631.6|194506.6|194631.3|194506.3|194631.6|194506.6|194630.6|194505.6|4
1728533230000|2024-10-10 04:07:10|194630.6|194505.6|194631.5|194506.5|194631.5|194506.5|194630.3|194505.3|3
1728533240000|2024-10-10 04:07:20|194660|194466|194661|194467|194665|194470|194660|194466|5
1728533250000|2024-10-10 04:07:30|194660|194466|194666|194473|194668|194473|194660|194466|6
1728533260000|2024-10-10 04:07:40|194635.9|194510.9|194631.6|194506.6|194636.2|194511.2|194631.4|194506.4|13
1728533270000|2024-10-10 04:07:50|194631.3|194506.3|194632.3|194507.3|194636.3|194511.3|194631.3|194506.3|14
1728533280000|2024-10-10 04:08:00|194631.6|194506.6|194631.5|194506.5|194631.8|194506.8|194631.4|194506.4|6
1728533290000|2024-10-10 04:08:10|194631.8|194506.8|194632.6|194507.6|194632.6|194507.6|194631.8|194506.8|3
1728533300000|2024-10-10 04:08:20|194633|194508|194633.6|194508.6|194633.6|194508.6|194633|194508|2
1728533310000|2024-10-10 04:08:30|194676|194472|194676|194471|194677|194473|194673|194468|6
1728533320000|2024-10-10 04:08:40|194674|194469|194635.4|194510.4|194676|194510.4|194635.4|194469|3
1728533330000|2024-10-10 04:08:50|194634.7|194509.7|194634.9|194509.9|194635.4|194510.4|194634.7|194509.7|4
1728533340000|2024-10-10 04:09:00|194635.4|194510.4|194635.7|194510.7|194635.7|194510.7|194634.6|194509.6|6
1728533350000|2024-10-10 04:09:10|194635.4|194510.4|194676|194471|194676|194510.4|194634.4|194471|3
1728533360000|2024-10-10 04:09:20|194672|194468|194672|194468|194676|194471|194672|194468|3
1728533370000|2024-10-10 04:09:30|194676|194471|194672|194468|194676|194471|194672|194468|2
1728533380000|2024-10-10 04:09:40|194634|194509|194634.5|194509.5|194635.1|194510.1|194634|194509|4
1728533390000|2024-10-10 04:09:50|194635|194510|194634.5|194509.5|194635|194510|194634.3|194509.3|6
1728533400000|2024-10-10 04:10:00|194635.1|194510.1|194635.6|194510.6|194635.8|194510.8|194635.1|194510.1|6
1728533410000|2024-10-10 04:10:10|194635.1|194510.1|194677|194472|194677|194510.8|194635.1|194472|6
1728533420000|2024-10-10 04:10:20|194675|194470|194677|194472|194677|194472|194675|194470|4
1728533430000|2024-10-10 04:10:30|194674|194470|194635.1|194510.1|194677|194510.1|194635.1|194469|7
1728533440000|2024-10-10 04:10:40|194634.1|194509.1|194634.6|194509.6|194634.6|194509.6|194634.1|194509.1|3
1728533450000|2024-10-10 04:10:50|194634|194509|194634|194509|194634|194509|194634|194509|1
1728533470000|2024-10-10 04:11:10|194673|194469|194674|194469|194674|194469|194672|194468|3
1728533480000|2024-10-10 04:11:20|194672|194467|194674|194469|194674|194469|194672|194467|2
1728533490000|2024-10-10 04:11:30|194676|194471|194633.5|194508.5|194676|194509.6|194633.5|194471|3
1728533540000|2024-10-10 04:12:20|194701.8|194421.3|194596.1|194546.1|194701.8|194546.1|194596.1|194421.3|2
1728533550000|2024-10-10 04:12:30|194633.7|194508.7|194633.2|194508.2|194633.7|194508.7|194633.2|194508.2|2
1728533560000|2024-10-10 04:12:40|194633.7|194508.7|194632.9|194507.9|194633.7|194508.7|194632.9|194507.9|3
1728533570000|2024-10-10 04:12:50|194633.4|194508.4|194633.4|194508.4|194633.4|194508.4|194633.4|194508.4|1
1728533580000|2024-10-10 04:13:00|194671|194467|194671|194467|194671|194467|194671|194467|1
1728533590000|2024-10-10 04:13:10|194673|194468|194632.7|194507.7|194673|194507.9|194632.7|194468|3
1728533630000|2024-10-10 04:13:50|194672|194468|194630.1|194505.1|194672|194542.2|194592.2|194468|4
1728533640000|2024-10-10 04:14:00|194629.8|194504.8|194629.6|194504.6|194629.8|194504.8|194629|194504|4
1728533650000|2024-10-10 04:14:10|194629.4|194504.4|194629.6|194504.6|194629.6|194504.6|194629|194504|4
1728533660000|2024-10-10 04:14:20|194670|194466|194670|194466|194670|194466|194670|194466|1
1728533670000|2024-10-10 04:14:30|194669|194464|194666|194464|194669|194464|194666|194464|2
1728533680000|2024-10-10 04:14:40|194667|194465|194669|194466|194669|194466|194667|194465|2
1728533690000|2024-10-10 04:14:50|194629.5|194504.5|194629.5|194504.5|194629.5|194504.5|194629.5|194504.5|1
1728533700000|2024-10-10 04:15:00|194629.3|194504.3|194629.3|194504.3|194629.3|194504.3|194629.3|194504.3|1
1728533710000|2024-10-10 04:15:10|194629.7|194504.7|194629.5|194504.5|194629.7|194504.7|194629.5|194504.5|2
1728533720000|2024-10-10 04:15:20|194667|194466|194668|194467|194668|194467|194667|194466|2
1728533730000|2024-10-10 04:15:30|194666|194466|194666|194466|194666|194466|194666|194466|1
1728533740000|2024-10-10 04:15:40|194628.8|194503.8|194628.8|194503.8|194628.8|194503.8|194628.8|194503.8|1
1728533750000|2024-10-10 04:15:50|194629.3|194504.3|194629.3|194504.3|194629.3|194504.3|194629.3|194504.3|1
1728533760000|2024-10-10 04:16:00|194629.2|194504.2|194629|194504|194629.2|194504.2|194628.7|194503.7|3
1728533770000|2024-10-10 04:16:10|194630.6|194505.6|194630.6|194505.6|194630.6|194505.6|194630.6|194505.6|1
1728533790000|2024-10-10 04:16:30|194630.1|194505.1|194630.1|194505.1|194630.1|194505.1|194630.1|194505.1|1
1728533800000|2024-10-10 04:16:40|194666|194467|194666|194467|194666|194467|194666|194467|1
1728533810000|2024-10-10 04:16:50|194667|194468|194667|194468|194667|194468|194667|194468|1
1728533820000|2024-10-10 04:17:00|194629.6|194504.6|194629.2|194504.2|194629.6|194504.6|194629.2|194504.2|2
1728533860000|2024-10-10 04:17:40|194701.8|194421.3|194666|194467|194701.8|194467|194664|194421.3|3
1728533880000|2024-10-10 04:18:00|194631.8|194506.8|194629.5|194504.5|194633.5|194508.5|194628.5|194503.5|15
1728533890000|2024-10-10 04:18:10|194629.2|194504.2|194629.9|194504.9|194629.9|194504.9|194629.2|194504.2|6
1728533900000|2024-10-10 04:18:20|194632.8|194507.8|194630.8|194505.8|194632.8|194507.8|194630.6|194505.6|5
1728533910000|2024-10-10 04:18:30|194632.6|194507.6|194629.9|194504.9|194632.6|194507.6|194629.9|194504.9|7
1728533920000|2024-10-10 04:18:40|194632.1|194507.1|194630|194505|194632.1|194507.1|194629.9|194504.9|4
1728533940000|2024-10-10 04:19:00|194630.5|194505.5|194630.5|194505.5|194630.5|194505.5|194630.5|194505.5|1
1728533950000|2024-10-10 04:19:10|194666|194471|194666|194471|194666|194471|194666|194471|1
1728533970000|2024-10-10 04:19:30|194665|194472|194632.5|194507.5|194667|194509.1|194632.5|194472|5
1728533980000|2024-10-10 04:19:40|194634.8|194509.8|194632.5|194507.5|194634.9|194509.9|194632.5|194507.5|9
1728534000000|2024-10-10 04:20:00|194633.2|194508.2|194633.2|194508.2|194633.2|194508.2|194633.2|194508.2|1
1728534010000|2024-10-10 04:20:10|194668|194474|194668|194474|194668|194474|194668|194474|1
1728534030000|2024-10-10 04:20:30|194632.3|194507.3|194632.3|194507.3|194632.3|194507.3|194632.3|194507.3|1
1728534040000|2024-10-10 04:20:40|194632.5|194507.5|194632.5|194507.5|194632.5|194507.5|194632.5|194507.5|1
1728534070000|2024-10-10 04:21:10|194668|194474|194668|194474|194668|194474|194668|194474|1
1728534080000|2024-10-10 04:21:20|194632.5|194507.5|194632.5|194507.5|194632.5|194507.5|194632.5|194507.5|1
1728534090000|2024-10-10 04:21:30|194632.9|194507.9|194634.7|194509.7|194634.7|194509.7|194631.1|194506.1|4
1728534100000|2024-10-10 04:21:40|194632.8|194507.8|194632.5|194507.5|194634.8|194509.8|194631.8|194506.8|6
1728534120000|2024-10-10 04:22:00|194632.8|194507.8|194632.8|194507.8|194633.3|194508.3|194632.8|194507.8|4
1728534130000|2024-10-10 04:22:10|194634.8|194509.8|194635.2|194510.2|194635.4|194510.4|194632.5|194507.5|10
1728534140000|2024-10-10 04:22:20|194633.2|194508.2|194633|194508|194633.2|194508.2|194632.8|194507.8|4
1728534150000|2024-10-10 04:22:30|194635.1|194510.1|194635|194510|194635.1|194510.1|194633.1|194508.1|3
1728534160000|2024-10-10 04:22:40|194633|194508|194633|194508|194633|194508|194633|194508|1
1728534180000|2024-10-10 04:23:00|194594.5|194544.5|194594.5|194544.5|194594.5|194544.5|194594.5|194544.5|1
1728534200000|2024-10-10 04:23:20|194703.7|194423.1|194669|194475|194703.7|194475|194669|194423.1|2
1728534210000|2024-10-10 04:23:30|194668|194474|194632.6|194507.6|194668|194507.6|194632.6|194474|2
1728534220000|2024-10-10 04:23:40|194633|194508|194633|194508|194633|194508|194632.6|194507.6|3
1728534250000|2024-10-10 04:24:10|194670|194475|194670|194475|194670|194475|194670|194475|1
1728534260000|2024-10-10 04:24:20|194669||194669||194669||194669||1
1728534270000|2024-10-10 04:24:30|194632.8|194507.8|194632.8|194507.8|194632.8|194507.8|194632.8|194507.8|1
1728534280000|2024-10-10 04:24:40|194634.6|194509.6|194633.3|194508.3|194634.6|194509.6|194632.6|194507.6|3
1728534290000|2024-10-10 04:24:50|194633|194508|194633|194508|194634.9|194509.9|194633|194508|3
1728534300000|2024-10-10 04:25:00|194633.2|194508.2|194633.2|194508.2|194633.2|194508.2|194633.2|194508.2|1
1728534310000|2024-10-10 04:25:10|194632.5|194507.5|194632.5|194507.5|194632.5|194507.5|194632.5|194507.5|1
1728534330000|2024-10-10 04:25:30|194669|194474|194632|194507|194669|194507.2|194631.5|194472|6
1728534340000|2024-10-10 04:25:40|194632.5|194507.5|194622.5|194497.5|194632.5|194507.5|194622.5|194497.5|9
1728534350000|2024-10-10 04:25:50|194622.7|194497.7|194623.5|194498.5|194623.5|194498.5|194622.7|194497.7|4
1728534360000|2024-10-10 04:26:00|194623.3|194498.3|194623.3|194498.3|194623.7|194498.7|194622.8|194497.8|5
1728534370000|2024-10-10 04:26:10|194650|194464|194650|194464|194650|194464|194650|194464|1
1728534390000|2024-10-10 04:26:30|194624.1|194499.1|194625.1|194500.1|194625.6|194500.6|194624.1|194499.1|4
1728534400000|2024-10-10 04:26:40|194624.8|194499.8|194624.4|194499.4|194625.3|194500.3|194624.4|194499.4|6
1728534410000|2024-10-10 04:26:50|194624.8|194499.8|194624.8|194499.8|194624.8|194499.8|194624.8|194499.8|1
1728534420000|2024-10-10 04:27:00|194627.3|194502.3|194628.6|194503.6|194634.3|194509.3|194627.3|194502.3|12
1728534430000|2024-10-10 04:27:10|194629.1|194504.1|194631|194506|194631|194506|194628.4|194503.4|12
1728534440000|2024-10-10 04:27:20|194630.9|194505.9|194630.7|194505.7|194632.7|194507.7|194628.3|194503.3|13
1728534450000|2024-10-10 04:27:30|194629|194504|194625.6|194500.6|194630.5|194505.5|194624.2|194499.2|12
1728534460000|2024-10-10 04:27:40|194625.2|194500.2|194634.2|194509.2|194634.2|194509.2|194621.9|194496.9|9
1728534470000|2024-10-10 04:27:50|194634|194509|194634.4|194509.4|194634.4|194509.4|194634|194509|2
1728534480000|2024-10-10 04:28:00|194634|194509|194634|194509|194634|194509|194634|194509|1
1728534490000|2024-10-10 04:28:10|194664|194479|194663|194479|194665|194480|194663|194479|3
1728534510000|2024-10-10 04:28:30|194634.9|194509.9|194634.9|194509.9|194634.9|194509.9|194634.9|194509.9|1
1728534520000|2024-10-10 04:28:40|194634.5|194509.5|194632.8|194507.8|194635|194510|194632.8|194507.8|5
1728534530000|2024-10-10 04:28:50|194630.9|194505.9|194633.9|194508.9|194633.9|194508.9|194630.9|194505.9|7
1728534540000|2024-10-10 04:29:00|194630.7|194505.7|194632.9|194507.9|194632.9|194507.9|194630.6|194505.6|4
1728534550000|2024-10-10 04:29:10|194630.7|194505.7|194632.9|194507.9|194632.9|194507.9|194630.7|194505.7|2
1728534560000|2024-10-10 04:29:20|194630.7|194505.7|194632.9|194507.9|194632.9|194507.9|194630.7|194505.7|2
1728534580000|2024-10-10 04:29:40|194592|194542|194595.4|194545.4|194595.4|194545.4|194592|194542|2
1728534590000|2024-10-10 04:29:50|194633.3|194508.3|194633.4|194508.4|194633.4|194508.4|194633.3|194508.3|2
1728534600000|2024-10-10 04:30:00|194631.2|194506.2|194633.4|194508.4|194633.4|194508.4|194630.8|194505.8|6
1728534610000|2024-10-10 04:30:10|194633.2|194508.2|194631.7|194506.7|194634.1|194509.1|194631.7|194506.7|12
1728534620000|2024-10-10 04:30:20|194632.2|194507.2|194631.6|194506.6|194632.2|194507.2|194630.7|194505.7|9
1728534630000|2024-10-10 04:30:30|194631|194506|194631.2|194506.2|194631.6|194506.6|194630.7|194505.7|5
1728534640000|2024-10-10 04:30:40|194641.9|194516.9|194635.2|194510.2|194641.9|194516.9|194632.1|194507.1|15
1728534650000|2024-10-10 04:30:50|194635.7|194510.7|194629.7|194504.7|194636.6|194511.6|194629.7|194504.7|15
1728534660000|2024-10-10 04:31:00|194630|194505|194630.1|194505.1|194630.1|194505.1|194629.9|194504.9|3
1728534670000|2024-10-10 04:31:10|194629.7|194504.7|194631.4|194506.4|194633|194508|194629.7|194504.7|10
1728534680000|2024-10-10 04:31:20|194631.9|194506.9|194627.8|194502.8|194631.9|194506.9|194625.1|194500.1|8
1728534690000|2024-10-10 04:31:30|194627.6|194502.6|194629.9|194504.9|194633.8|194508.8|194627.6|194502.6|18
1728534700000|2024-10-10 04:31:40|194630.3|194505.3|194631.4|194506.4|194633.7|194508.7|194630.3|194505.3|18
1728534710000|2024-10-10 04:31:50|194630.8|194505.8|194630.9|194505.9|194631|194506|194630.8|194505.8|3
1728534720000|2024-10-10 04:32:00|194631.7|194506.7|194644.9|194519.9|194644.9|194519.9|194631.2|194506.2|5
1728534730000|2024-10-10 04:32:10|194644.7|194519.7|194645.1|194520.1|194645.3|194520.3|194644.3|194519.3|6
1728534740000|2024-10-10 04:32:20|194644.6|194519.6|194648|194523|194649.1|194524.1|194643.8|194518.8|14
1728534750000|2024-10-10 04:32:30|194648.5|194523.5|194648.5|194523.5|194648.5|194523.5|194648.5|194523.5|1
1728534760000|2024-10-10 04:32:40|194648|194523|194649.2|194524.2|194649.2|194524.2|194648|194523|4
1728534770000|2024-10-10 04:32:50|194648.7|194523.7|194689|194494|194689|194523.7|194648.7|194494|2
1728534780000|2024-10-10 04:33:00|194687|194493|194689|194494|194689|194494|194687|194493|2
1728534790000|2024-10-10 04:33:10|194687|194493|194689|194494|194689|194494|194687|194493|2
1728534800000|2024-10-10 04:33:20|194688|194493|194647.8|194522.8|194688|194523.5|194647.3|194493|5
1728534810000|2024-10-10 04:33:30|194648|194523|194648|194523|194648.5|194523.5|194648|194523|3
1728534820000|2024-10-10 04:33:40|194648.5|194523.5|194648.5|194523.5|194648.5|194523.5|194648|194523|3
1728534830000|2024-10-10 04:33:50|194648.2|194523.2|194687|194493|194691|194524.2|194648.2|194493|5
1728534840000|2024-10-10 04:34:00|194689|194494|194689|194494|194689|194494|194688|194493|3
1728534850000|2024-10-10 04:34:10|194648.8|194523.8|194648.8|194523.8|194648.8|194523.8|194648.8|194523.8|1
1728534860000|2024-10-10 04:34:20|194648.1|194523.1|194648.1|194523.1|194648.1|194523.1|194648.1|194523.1|1
1728534870000|2024-10-10 04:34:30|194647.6|194522.6|194652.5|194527.5|194652.5|194527.5|194645.8|194520.8|5
1728534880000|2024-10-10 04:34:40|194648.5|194523.5|194650.1|194525.1|194653.9|194528.9|194648.5|194523.5|7
1728534890000|2024-10-10 04:34:50|194650.6|194525.6|194650.4|194525.4|194650.6|194525.6|194650.1|194525.1|3
1728534900000|2024-10-10 04:35:00|194650.9|194525.9|194650.4|194525.4|194650.9|194525.9|194650.4|194525.4|2
1728534910000|2024-10-10 04:35:10|194692|194497|194688|194494|194692|194497|194686|194492|6
1728534920000|2024-10-10 04:35:20|194690|194495|194690|194495|194690|194495|194690|194495|1
1728534930000|2024-10-10 04:35:30|194691|194496|194649.9|194524.9|194691|194528.2|194649.9|194493|5
1728534940000|2024-10-10 04:35:40|194649.5|194524.5|194649.5|194524.5|194649.5|194524.5|194648.4|194523.4|5
1728534950000|2024-10-10 04:35:50|194653.1|194528.1|194649.6|194524.6|194653.1|194528.1|194648.4|194523.4|6
1728534970000|2024-10-10 04:36:10|194649.1|194524.1|194648.9|194523.9|194649.3|194524.3|194648.4|194523.4|6
1728534980000|2024-10-10 04:36:20|194649.3|194524.3|194688|194494|194688|194524.3|194649.3|194493|4
1728534990000|2024-10-10 04:36:30|194687|194493|194687|194492|194687|194493|194687|194492|2
1728535000000|2024-10-10 04:36:40|194684|194490|194635.2|194510.2|194684|194510.2|194628.6|194490|27
1728535010000|2024-10-10 04:36:50|194631.8|194506.8|194631.3|194506.3|194634.1|194509.1|194622.2|194497.2|19
1728535020000|2024-10-10 04:37:00|194631.1|194506.1|194633.2|194508.2|194634.3|194509.3|194631.1|194506.1|8
1728535030000|2024-10-10 04:37:10|194634.9|194509.9|194635.6|194510.6|194635.6|194510.6|194632.9|194507.9|11
1728535040000|2024-10-10 04:37:20|194635.1|194510.1|194633.4|194508.4|194635.2|194510.2|194633.2|194508.2|9
1728535050000|2024-10-10 04:37:30|194633.7|194508.7|194632.7|194507.7|194635.2|194510.2|194631.4|194506.4|16
1728535060000|2024-10-10 04:37:40|194634.3|194509.3|194623.5|194498.5|194634.5|194509.5|194620.3|194495.3|15
1728535070000|2024-10-10 04:37:50|194624.2|194499.2|194630.9|194505.9|194634|194509|194624.2|194499.2|17
1728535080000|2024-10-10 04:38:00|194631.6|194506.6|194631.5|194506.5|194633.2|194508.2|194631|194506|5
1728535090000|2024-10-10 04:38:10|194631|194506|194631.2|194506.2|194632.9|194507.9|194631|194506|3
1728535100000|2024-10-10 04:38:20|194631.7|194506.7|194617.2|194492.2|194631.7|194506.7|194610|194485|23
1728535110000|2024-10-10 04:38:30|194616.9|194491.9|194609|194484|194619.4|194494.4|194605.9|194480.9|21
1728535120000|2024-10-10 04:38:40|194613.8|194488.8|194608.5|194483.5|194620.2|194495.2|194604.3|194479.3|26
1728535130000|2024-10-10 04:38:50|194611.5|194486.5|194622.2|194497.2|194626|194501|194611.5|194486.5|13
1728535140000|2024-10-10 04:39:00|194623.2|194498.2|194624.3|194499.3|194624.3|194499.3|194621.1|194496.1|11
1728535150000|2024-10-10 04:39:10|194620|194495|194619.8|194494.8|194629.1|194504.1|194615.8|194490.8|17
1728535160000|2024-10-10 04:39:20|194616.1|194491.1|194626.2|194501.2|194627|194502|194616.1|194491.1|17
1728535170000|2024-10-10 04:39:30|194622.3|194497.3|194625.2|194500.2|194625.7|194500.7|194622.3|194497.3|7
1728535180000|2024-10-10 04:39:40|194621.5|194496.5|194625.3|194500.3|194628.7|194503.7|194619.6|194494.6|19
1728535190000|2024-10-10 04:39:50|194625|194500|194621.7|194496.7|194631.7|194506.7|194621.7|194496.7|17
1728535200000|2024-10-10 04:40:00|194622.6|194497.6|194625.9|194500.9|194630.5|194505.5|194619.1|194494.1|22
1728535210000|2024-10-10 04:40:10|194623.3|194498.3|194625|194500|194625.5|194500.5|194623.3|194498.3|6
1728535220000|2024-10-10 04:40:20|194624.1|194499.1|194625.3|194500.3|194628.1|194503.1|194620.8|194495.8|21
1728535230000|2024-10-10 04:40:30|194625.1|194500.1|194625.5|194500.5|194630.8|194505.8|194621.5|194496.5|17
1728535240000|2024-10-10 04:40:40|194624.4|194499.4|194623.5|194498.5|194624.5|194499.5|194621.6|194496.6|6
1728535250000|2024-10-10 04:40:50|194622.4|194497.4|194623.3|194498.3|194625.8|194500.8|194618.8|194493.8|19
1728535260000|2024-10-10 04:41:00|194623.8|194498.8|194630.6|194505.6|194630.6|194505.6|194619.1|194494.1|27
1728535270000|2024-10-10 04:41:10|194624.5|194499.5|194629.9|194504.9|194630.9|194505.9|194617.6|194492.6|28
1728535280000|2024-10-10 04:41:20|194628.3|194503.3|194624.6|194499.6|194631.8|194506.8|194623.2|194498.2|16
1728535290000|2024-10-10 04:41:30|194623.6|194498.6|194625.4|194500.4|194628.6|194503.6|194623.2|194498.2|6
1728535300000|2024-10-10 04:41:40|194624.6|194499.6|194624.3|194499.3|194627.7|194502.7|194623.6|194498.6|13
1728535310000|2024-10-10 04:41:50|194625|194500|194613.7|194488.7|194625.3|194500.3|194613.7|194488.7|18
1728535320000|2024-10-10 04:42:00|194615.4|194490.4|194621.6|194496.6|194623.6|194498.6|194615.4|194490.4|7
1728535330000|2024-10-10 04:42:10|194621.9|194496.9|194622.2|194497.2|194622.4|194497.4|194621.9|194496.9|3
1728535340000|2024-10-10 04:42:20|194621.9|194496.9|194622.4|194497.4|194622.4|194497.4|194621.9|194496.9|2
1728535350000|2024-10-10 04:42:30|194658|194462|194658|194462|194658|194462|194658|194462|1
1728535360000|2024-10-10 04:42:40|194657|194461|194656|194460|194657|194461|194656|194460|2
1728535370000|2024-10-10 04:42:50|194657|194461|194622|194497|194658|194497.2|194621.7|194461|6
1728535380000|2024-10-10 04:43:00|194621.7|194496.7|194622|194497|194622|194497|194621.4|194496.4|4
1728535390000|2024-10-10 04:43:10|194621.7|194496.7|194621.4|194496.4|194621.7|194496.7|194621.4|194496.4|2
1728535400000|2024-10-10 04:43:20|194621.7|194496.7|194658|194462|194658|194497.4|194621.7|194462|4
1728535410000|2024-10-10 04:43:30|194657|194461|194656|194460|194658|194462|194656|194460|4
1728535430000|2024-10-10 04:43:50|194660|194463|194624.2|194499.2|194660|194499.9|194623.7|194463|5
1728535440000|2024-10-10 04:44:00|194624|194499|194623.7|194498.7|194624|194499|194623.7|194498.7|2
1728535450000|2024-10-10 04:44:10|194624|194499|194623.7|194498.7|194624|194499|194623.7|194498.7|2
1728535460000|2024-10-10 04:44:20|194657|194461|194657|194461|194657|194461|194657|194461|1
1728535470000|2024-10-10 04:44:30|194658|194462|194658|194462|194658|194462|194658|194462|1
1728535480000|2024-10-10 04:44:40|194622.9|194497.9|194622.9|194497.9|194622.9|194497.9|194622.9|194497.9|1
1728535500000|2024-10-10 04:45:00|194622.6|194497.6|194622.6|194497.6|194622.6|194497.6|194622.2|194497.2|3
1728535510000|2024-10-10 04:45:10|194622.9|194497.9|194659|194462|194659|194497.9|194622.9|194462|2
1728535540000|2024-10-10 04:45:40|194623.1|194498.1|194624.1|194499.1|194624.1|194499.1|194623|194498|4
1728535550000|2024-10-10 04:45:50|194623.6|194498.6|194623.3|194498.3|194623.8|194498.8|194623.3|194498.3|3
1728535560000|2024-10-10 04:46:00|194623|194498|194622.8|194497.8|194623|194498|194616.7|194491.7|6
1728535570000|2024-10-10 04:46:10|194623.1|194498.1|194623.3|194498.3|194623.3|194498.3|194623.1|194498.1|2
1728535580000|2024-10-10 04:46:20|194622.8|194497.8|194623.3|194498.3|194623.3|194498.3|194622.8|194497.8|3
1728535600000|2024-10-10 04:46:40|194659|194462|194658|194462|194659|194462|194658|194462|2
1728535610000|2024-10-10 04:46:50|194659||194659||194659||194659||1
1728535620000|2024-10-10 04:47:00|194620|194495|194622.7|194497.7|194623.2|194498.2|194620|194495|3
1728535630000|2024-10-10 04:47:10|194623.2|194498.2|194623|194498|194623.2|194498.2|194623|194498|2
1728535660000|2024-10-10 04:47:40|194658|194462|194659|194462|194659|194462|194658|194462|2
1728535670000|2024-10-10 04:47:50|194623.5|194498.5|194623.5|194498.5|194623.5|194498.5|194623.5|194498.5|1
1728535680000|2024-10-10 04:48:00|194623.3|194498.3|194623|194498|194623.7|194498.7|194623|194498|4
1728535700000|2024-10-10 04:48:20|194622.8|194497.8|194659|194461|194659|194497.8|194622.8|194460|3
1728535720000|2024-10-10 04:48:40|194620.1|194495.1|194622.5|194497.5|194622.5|194497.5|194620.1|194495.1|2
1728535730000|2024-10-10 04:48:50|194622.7|194497.7|194623.1|194498.1|194623.1|194498.1|194622.7|194497.7|2
1728535740000|2024-10-10 04:49:00|194622.7|194497.7|194625.5|194500.5|194625.8|194500.8|194622.7|194497.7|6
1728535750000|2024-10-10 04:49:10|194625.9|194500.9|194625.1|194500.1|194625.9|194500.9|194625.1|194500.1|3
1728535770000|2024-10-10 04:49:30|194661|194462|194623.7|194498.7|194661|194498.7|194620.9|194462|3
1728535780000|2024-10-10 04:49:40|194623.5|194498.5|194623.5|194498.5|194623.5|194498.5|194623.1|194498.1|3
1728535790000|2024-10-10 04:49:50|194623.6|194498.6|194623.6|194498.6|194623.6|194498.6|194623.6|194498.6|1
1728535800000|2024-10-10 04:50:00|194623.2|194498.2|194623.6|194498.6|194623.6|194498.6|194623.2|194498.2|2
1728535820000|2024-10-10 04:50:20|194663|194460|194663|194460|194663|194460|194663|194460|1
1728535830000|2024-10-10 04:50:30|194624.2|194499.2|194623.8|194498.8|194624.2|194499.2|194623.8|194498.8|2
1728535840000|2024-10-10 04:50:40|194623.3|194498.3|194610.8|194485.8|194623.3|194498.3|194608.5|194483.5|9
1728535850000|2024-10-10 04:50:50|194616.7|194491.7|194623.3|194498.3|194625.6|194500.6|194616.7|194491.7|10
1728535860000|2024-10-10 04:51:00|194620.1|194495.1|194622.5|194497.5|194623.3|194498.3|194619.7|194494.7|6
1728535870000|2024-10-10 04:51:10|194622.8|194497.8|194625.8|194500.8|194626|194501|194622.5|194497.5|6
1728535880000|2024-10-10 04:51:20|194626.1|194501.1|194625.4|194500.4|194626.3|194501.3|194625.4|194500.4|5
1728535910000|2024-10-10 04:51:50|194665|194462|194663|194461|194665|194462|194663|194461|4
1728535920000|2024-10-10 04:52:00|194665|194462|194665|194462|194665|194462|194665|194462|1
1728535930000|2024-10-10 04:52:10|194624.6|194499.6|194624.6|194499.6|194624.6|194499.6|194624.6|194499.6|1
1728535960000|2024-10-10 04:52:40|194700.1|194411.7|194700.1|194411.7|194700.1|194411.7|194700.1|194411.7|1
1728535970000|2024-10-10 04:52:50|194665|194462|194663|194461|194665|194462|194663|194461|2
1728535980000|2024-10-10 04:53:00|194624.1|194499.1|194624.1|194499.1|194624.1|194499.1|194624.1|194499.1|1
1728536010000|2024-10-10 04:53:30|194623.9|194498.9|194663|194461|194663|194498.9|194623.9|194461|2
1728536020000|2024-10-10 04:53:40|194664||194664||194664||194664||1
1728536030000|2024-10-10 04:53:50|194665|194462|194624.7|194499.7|194665|194499.7|194624.7|194462|2
1728536040000|2024-10-10 04:54:00|194625|194500|194624.5|194499.5|194625|194500|194624.5|194499.5|2
1728536060000|2024-10-10 04:54:20|194624.3|194499.3|194664|194461|194664|194499.3|194624|194461|3
1728536070000|2024-10-10 04:54:30|194665|194462|194664|194462|194665|194462|194664|194462|2
1728536080000|2024-10-10 04:54:40|194665||194665||194665||194665||1
1728536090000|2024-10-10 04:54:50|194623.8|194498.8|194623.8|194498.8|194623.8|194498.8|194623.8|194498.8|1
1728536100000|2024-10-10 04:55:00|194623.6|194498.6|194623.8|194498.8|194623.8|194498.8|194623.6|194498.6|2
1728536120000|2024-10-10 04:55:20|194665|194462|194665|194462|194665|194462|194665|194462|1
1728536140000|2024-10-10 04:55:40|194663|194461|194624.3|194499.3|194663|194499.3|194624.3|194461|2
1728536150000|2024-10-10 04:55:50|194625.1|194500.1|194624.9|194499.9|194625.1|194500.1|194624.9|194499.9|2
1728536160000|2024-10-10 04:56:00|194624.6|194499.6|194625.1|194500.1|194625.1|194500.1|194624.6|194499.6|2
1728536170000|2024-10-10 04:56:10|194624.6|194499.6|194664|194462|194664|194499.6|194624.6|194461|3
1728536200000|2024-10-10 04:56:40|194667|194463|194624.5|194499.5|194667|194499.5|194624.5|194463|2
1728536210000|2024-10-10 04:56:50|194624.7|194499.7|194623.5|194498.5|194624.7|194499.7|194623.5|194498.5|3
1728536240000|2024-10-10 04:57:20|194664|194461|194664|194461|194664|194461|194664|194461|1
1728536250000|2024-10-10 04:57:30|194666|194462|194625.4|194500.4|194666|194500.4|194625.4|194462|2
1728536260000|2024-10-10 04:57:40|194625.5|194500.5|194625.5|194500.5|194625.5|194500.5|194625|194500|3
1728536270000|2024-10-10 04:57:50|194625|194500|194625|194500|194625|194500|194625|194500|1
1728536280000|2024-10-10 04:58:00|194625.5|194500.5|194625.5|194500.5|194625.5|194500.5|194625.5|194500.5|1
1728536290000|2024-10-10 04:58:10|194665|194461|194667|194463|194667|194463|194665|194461|3
1728536300000|2024-10-10 04:58:20||194462||194462||194462||194462|1
1728536310000|2024-10-10 04:58:30|194666|194461|194624.4|194499.4|194666|194499.4|194624.4|194461|2
1728536340000|2024-10-10 04:59:00|194623.6|194498.6|194668|194462|194696.7|194498.6|194623.6|194415.6|3
1728536350000|2024-10-10 04:59:10|194669||194669||194669||194669||1
1728536360000|2024-10-10 04:59:20|194667|194461|194624.3|194499.3|194667|194499.7|194624.2|194461|4
1728536370000|2024-10-10 04:59:30|194623.8|194498.8|194623.8|194498.8|194623.8|194498.8|194623.8|194498.8|1
1728536380000|2024-10-10 04:59:40|194623.2|194498.2|194624.5|194499.5|194628.3|194503.3|194609.5|194484.5|19
1728536400000|2024-10-10 05:00:00|194624.8|194499.8|194624.5|194499.5|194625.2|194500.2|194624.5|194499.5|5
1728536420000|2024-10-10 05:00:20|194668|194461|194667|194460|194668|194461|194667|194460|2
1728536430000|2024-10-10 05:00:30|194668|194461|194644.7|194519.7|194668|194539.8|194640.5|194461|13
1728536440000|2024-10-10 05:00:40|194645.4|194520.4|194653.7|194528.7|194664.2|194539.2|194643.6|194518.6|24
1728536450000|2024-10-10 05:00:50|194650.9|194525.9|194651|194526|194661.3|194536.3|194647.9|194522.9|28
1728536460000|2024-10-10 05:01:00|194653.6|194528.6|194651.8|194526.8|194661.3|194536.3|194649.8|194524.8|15
1728536470000|2024-10-10 05:01:10|194658.7|194533.7|194636.7|194511.7|194660.7|194535.7|194631.8|194506.8|27
1728536480000|2024-10-10 05:01:20|194636.1|194511.1|194638.3|194513.3|194638.3|194513.3|194633.6|194508.6|13
1728536490000|2024-10-10 05:01:30|194641.3|194516.3|194638.4|194513.4|194641.3|194516.3|194636.6|194511.6|20
1728536500000|2024-10-10 05:01:40|194636.6|194511.6|194625.1|194500.1|194639.6|194514.6|194623.1|194498.1|19
1728536510000|2024-10-10 05:01:50|194624.1|194499.1|194624.1|194499.1|194625.7|194500.7|194622|194497|12
1728536520000|2024-10-10 05:02:00|194626.2|194501.2|194623.3|194498.3|194626.9|194501.9|194621.8|194496.8|15
1728536530000|2024-10-10 05:02:10|194623.8|194498.8|194624.7|194499.7|194624.7|194499.7|194623.7|194498.7|4
1728536540000|2024-10-10 05:02:20|194625|194500|194626.7|194501.7|194628|194503|194625|194500|16
1728536550000|2024-10-10 05:02:30|194639.2|194514.2|194639.9|194514.9|194642.7|194517.7|194636.9|194511.9|26
1728536560000|2024-10-10 05:02:40|194642.3|194517.3|194627.6|194502.6|194642.6|194517.6|194618.4|194493.4|15
1728536570000|2024-10-10 05:02:50|194626.6|194501.6|194626.3|194501.3|194627.5|194502.5|194625.6|194500.6|8
1728536580000|2024-10-10 05:03:00|194627.5|194502.5|194620|194495|194639.8|194514.8|194620|194495|20
1728536590000|2024-10-10 05:03:10|194633.6|194508.6|194637.8|194512.8|194640.2|194515.2|194632.4|194507.4|19
1728536600000|2024-10-10 05:03:20|194637.6|194512.6|194636.7|194511.7|194639.9|194514.9|194621.1|194496.1|20
1728536610000|2024-10-10 05:03:30|194637.3|194512.3|194632.5|194507.5|194638.3|194513.3|194629.5|194504.5|22
1728536620000|2024-10-10 05:03:40|194630.8|194505.8|194626.1|194501.1|194633.5|194508.5|194625.5|194500.5|18
1728536630000|2024-10-10 05:03:50|194625.8|194500.8|194611.7|194486.7|194627.2|194502.2|194611.7|194486.7|14
1728536640000|2024-10-10 05:04:00|194618.8|194493.8|194619.1|194494.1|194620.5|194495.5|194614.7|194489.7|15
1728536650000|2024-10-10 05:04:10|194619.5|194494.5|194612.9|194487.9|194619.8|194494.8|194610.9|194485.9|22
1728536660000|2024-10-10 05:04:20|194613.7|194488.7|194616.3|194491.3|194619.8|194494.8|194608.8|194483.8|27
1728536670000|2024-10-10 05:04:30|194615.8|194490.8|194607.4|194482.4|194619.1|194494.1|194607.4|194482.4|30
1728536680000|2024-10-10 05:04:40|194611.4|194486.4|194612.5|194487.5|194617.5|194492.5|194608.7|194483.7|26
1728536690000|2024-10-10 05:04:50|194611.5|194486.5|194616.3|194491.3|194620.9|194495.9|194609.4|194484.4|29
1728536700000|2024-10-10 05:05:00|194619.4|194494.4|194623.6|194498.6|194625.5|194500.5|194617.6|194492.6|23
1728536710000|2024-10-10 05:05:10|194623.3|194498.3|194616.5|194491.5|194624.3|194499.3|194616.5|194491.5|11
1728536720000|2024-10-10 05:05:20|194616.9|194491.9|194619.5|194494.5|194621.5|194496.5|194615.7|194490.7|13
1728536730000|2024-10-10 05:05:30|194619.8|194494.8|194619.7|194494.7|194625.9|194500.9|194617.9|194492.9|13
1728536740000|2024-10-10 05:05:40|194619.6|194494.6|194623.7|194498.7|194624.4|194499.4|194618.2|194493.2|9
1728536750000|2024-10-10 05:05:50|194622.9|194497.9|194622|194497|194623.7|194498.7|194620.5|194495.5|16
1728536760000|2024-10-10 05:06:00|194623.2|194498.2|194639.2|194514.2|194641.1|194516.1|194622.7|194497.7|20
1728536770000|2024-10-10 05:06:10|194640|194515|194638.7|194513.7|194641.8|194516.8|194636.3|194511.3|24
1728536780000|2024-10-10 05:06:20|194639.3|194514.3|194650.3|194525.3|194650.3|194525.3|194637.1|194512.1|19
1728536790000|2024-10-10 05:06:30|194644.8|194519.8|194647.5|194522.5|194652|194527|194641.3|194516.3|24
1728536800000|2024-10-10 05:06:40|194642.3|194517.3|194648.2|194523.2|194648.2|194523.2|194639|194514|25
1728536810000|2024-10-10 05:06:50|194646.8|194521.8|194645.2|194520.2|194650.7|194525.7|194639.1|194514.1|37
1728536820000|2024-10-10 05:07:00|194649.8|194524.8|194643.5|194518.5|194658.3|194533.3|194642|194517|30
1728536830000|2024-10-10 05:07:10|194650|194525|194647.4|194522.4|194652.9|194527.9|194642|194517|25
1728536840000|2024-10-10 05:07:20|194650.8|194525.8|194648.8|194523.8|194653.6|194528.6|194640.5|194515.5|37
1728536850000|2024-10-10 05:07:30|194654|194529|194648.7|194523.7|194654|194529|194638.9|194513.9|32
1728536860000|2024-10-10 05:07:40|194645.8|194520.8|194647.6|194522.6|194654.6|194529.6|194636.7|194511.7|36
1728536870000|2024-10-10 05:07:50|194647.5|194522.5|194648.3|194523.3|194654.3|194529.3|194643.8|194518.8|24
1728536880000|2024-10-10 05:08:00|194647.3|194522.3|194655.5|194530.5|194655.5|194530.5|194641.4|194516.4|25
1728536890000|2024-10-10 05:08:10|194658.6|194533.6|194648.4|194523.4|194658.6|194533.6|194640.1|194515.1|36
1728536900000|2024-10-10 05:08:20|194647.6|194522.6|194647.8|194522.8|194652.6|194527.6|194642.5|194517.5|37
1728536910000|2024-10-10 05:08:30|194650.2|194525.2|194644|194519|194651.4|194526.4|194639.3|194514.3|35
1728536920000|2024-10-10 05:08:40|194648.6|194523.6|194649.7|194524.7|194651.8|194526.8|194640.7|194515.7|38
1728536930000|2024-10-10 05:08:50|194643.5|194518.5|194652.9|194527.9|194652.9|194527.9|194638.4|194513.4|36
1728536940000|2024-10-10 05:09:00|194645.2|194520.2|194652.2|194527.2|194655|194530|194638.4|194513.4|36
1728536950000|2024-10-10 05:09:10|194649.5|194524.5|194650.4|194525.4|194658.5|194533.5|194643|194518|32
1728536960000|2024-10-10 05:09:20|194646|194521|194655.7|194530.7|194657.4|194532.4|194643.4|194518.4|34
1728536970000|2024-10-10 05:09:30|194657.4|194532.4|194649.5|194524.5|194657.4|194532.4|194645.8|194520.8|18
1728536980000|2024-10-10 05:09:40|194650|194525|194650|194525|194650|194525|194650|194525|1
1728536990000|2024-10-10 05:09:50|194649.6|194524.6|194650|194525|194650.3|194525.3|194649.6|194524.6|5
1728537000000|2024-10-10 05:10:00|194650.5|194525.5|194655.6|194530.6|194657.4|194532.4|194650.5|194525.5|9
1728537010000|2024-10-10 05:10:10|194655.4|194530.4|194657.8|194532.8|194661.4|194536.4|194654.4|194529.4|13
1728537020000|2024-10-10 05:10:20|194656.5|194531.5|194657.2|194532.2|194658.4|194533.4|194656.5|194531.5|4
1728537030000|2024-10-10 05:10:30|194659.5|194534.5|194660.2|194535.2|194663.4|194538.4|194659.5|194534.5|11
1728537040000|2024-10-10 05:10:40|194660.6|194535.6|194660.6|194535.6|194660.6|194535.6|194660.6|194535.6|1
1728537050000|2024-10-10 05:10:50|194659.4|194534.4|194662.9|194537.9|194662.9|194537.9|194658.9|194533.9|6
1728537060000|2024-10-10 05:11:00|194664.4|194539.4|194659.8|194534.8|194664.4|194539.4|194658.8|194533.8|9
1728537070000|2024-10-10 05:11:10|194659.9|194534.9|194660.4|194535.4|194660.9|194535.9|194659.3|194534.3|9
1728537080000|2024-10-10 05:11:20|194659.3|194534.3|194660.1|194535.1|194660.9|194535.9|194658.9|194533.9|7
1728537090000|2024-10-10 05:11:30|194703|194494|194703|194494|194707|194497|194703|194494|6
1728537100000|2024-10-10 05:11:40|194705|194496|194706|194497|194708|194499|194705|194496|4
1728537110000|2024-10-10 05:11:50|194710|194500|194659.4|194534.4|194710|194534.9|194659.4|194495|6
1728537120000|2024-10-10 05:12:00|194658.9|194533.9|194660.7|194535.7|194660.7|194535.7|194658.9|194533.9|7
1728537130000|2024-10-10 05:12:10|194660|194535|194660.4|194535.4|194661|194536|194659.4|194534.4|6
1728537140000|2024-10-10 05:12:20|194659.7|194534.7|194709|194499|194709|194534.7|194658.7|194494|6
1728537150000|2024-10-10 05:12:30|194708|194498|194710|194500|194710|194500|194703|194494|5
1728537160000|2024-10-10 05:12:40|194711|194502|194707|194492|194711|194502|194705|194492|7
1728537170000|2024-10-10 05:12:50|194659.8|194534.8|194661.5|194536.5|194661.5|194536.5|194659.8|194534.8|6
1728537180000|2024-10-10 05:13:00|194667.9|194542.9|194660.8|194535.8|194667.9|194542.9|194659|194534|15
1728537190000|2024-10-10 05:13:10|194660.3|194535.3|194660.8|194535.8|194660.8|194535.8|194659.3|194534.3|4
1728537200000|2024-10-10 05:13:20|194659.7|194534.7|194660.3|194535.3|194660.3|194535.3|194659.1|194534.1|7
1728537210000|2024-10-10 05:13:30|194659.8|194534.8|194710|194495|194710|194535.3|194659.8|194495|5
1728537220000|2024-10-10 05:13:40|194712|194497|194660.2|194535.2|194712|194539.9|194660.1|194490|12
1728537230000|2024-10-10 05:13:50|194660.9|194535.9|194660.9|194535.9|194669|194544|194660.1|194535.1|14
1728537240000|2024-10-10 05:14:00|194660.5|194535.5|194656.5|194531.5|194660.5|194535.5|194656|194531|8
1728537250000|2024-10-10 05:14:10|194656.9|194531.9|194657|194532|194657.3|194532.3|194656.7|194531.7|7
1728537260000|2024-10-10 05:14:20|194656.7|194531.7|194656.7|194531.7|194657.3|194532.3|194656.7|194531.7|5
1728537270000|2024-10-10 05:14:30|194657.2|194532.2|194711|194495|194712|194534|194657.2|194495|7
1728537280000|2024-10-10 05:14:40|194708|194493|194707|194492|194713|194497|194706|194491|9
1728537290000|2024-10-10 05:14:50|194663.5|194538.5|194665.4|194540.4|194668.8|194543.8|194663.5|194538.5|26
1728537300000|2024-10-10 05:15:00|194662.4|194537.4|194663.9|194538.9|194668.5|194543.5|194661.5|194536.5|32
1728537310000|2024-10-10 05:15:10|194663.7|194538.7|194648.2|194523.2|194663.7|194538.7|194636.2|194511.2|22
1728537320000|2024-10-10 05:15:20|194647.5|194522.5|194648.2|194523.2|194652.9|194527.9|194645.7|194520.7|25
1728537330000|2024-10-10 05:15:30|194647.4|194522.4|194650.2|194525.2|194651.1|194526.1|194647.4|194522.4|8
1728537340000|2024-10-10 05:15:40|194649.7|194524.7|194649.9|194524.9|194651.9|194526.9|194649.1|194524.1|9
1728537350000|2024-10-10 05:15:50|194645|194520|194649.1|194524.1|194652.8|194527.8|194641.4|194516.4|19
1728537360000|2024-10-10 05:16:00|194650.6|194525.6|194646.5|194521.5|194651.8|194526.8|194642.6|194517.6|33
1728537370000|2024-10-10 05:16:10|194649.4|194524.4|194649.5|194524.5|194654.9|194529.9|194642.6|194517.6|37
1728537380000|2024-10-10 05:16:20|194652|194527|194649.8|194524.8|194656.1|194531.1|194642.8|194517.8|35
1728537390000|2024-10-10 05:16:30|194645.8|194520.8|194645.4|194520.4|194653.2|194528.2|194643.7|194518.7|28
1728537400000|2024-10-10 05:16:40|194646|194521|194650.5|194525.5|194651.4|194526.4|194641.5|194516.5|31
1728537410000|2024-10-10 05:16:50|194652|194527|194642.6|194517.6|194652|194527|194639.3|194514.3|28
1728537420000|2024-10-10 05:17:00|194643.6|194518.6|194645.7|194520.7|194648.6|194523.6|194640.8|194515.8|29
1728537430000|2024-10-10 05:17:10|194646.8|194521.8|194640.8|194515.8|194651.9|194526.9|194638.7|194513.7|31
1728537440000|2024-10-10 05:17:20|194641.1|194516.1|194649.6|194524.6|194649.6|194524.6|194637.4|194512.4|30
1728537450000|2024-10-10 05:17:30|194648.9|194523.9|194647.3|194522.3|194648.9|194523.9|194638.8|194513.8|13
1728537460000|2024-10-10 05:17:40|194650.1|194525.1|194650.2|194525.2|194650.8|194525.8|194639|194514|30
1728537470000|2024-10-10 05:17:50|194649.5|194524.5|194649.9|194524.9|194651.2|194526.2|194640.9|194515.9|24
1728537480000|2024-10-10 05:18:00|194650.1|194525.1|194651.1|194526.1|194651.9|194526.9|194650.1|194525.1|5
1728537490000|2024-10-10 05:18:10|194650.7|194525.7|194655|194530|194659.7|194534.7|194646.5|194521.5|18
1728537500000|2024-10-10 05:18:20|194654.6|194529.6|194655.9|194530.9|194656.3|194531.3|194654.6|194529.6|8
1728537510000|2024-10-10 05:18:30|194656.1|194531.1|194665.5|194540.5|194665.5|194540.5|194656.1|194531.1|4
1728537520000|2024-10-10 05:18:40|194664.7|194539.7|194661.5|194536.5|194670.3|194545.3|194661.5|194536.5|6
1728537530000|2024-10-10 05:18:50|194660.3|194535.3|194662.1|194537.1|194663.7|194538.7|194658.6|194533.6|32
1728537540000|2024-10-10 05:19:00|194661.1|194536.1|194662.9|194537.9|194665|194540|194660.8|194535.8|24
1728537550000|2024-10-10 05:19:10|194663.7|194538.7|194665.1|194540.1|194665.1|194540.1|194662.2|194537.2|11
1728537560000|2024-10-10 05:19:20|194663.9|194538.9|194664.6|194539.6|194665.1|194540.1|194663.9|194538.9|5
1728537570000|2024-10-10 05:19:30|194664.9|194539.9|194712|194501|194716|194539.9|194664.9|194494|17
1728537580000|2024-10-10 05:19:40|194709|194497|194713|194502|194716|194504|194705|194494|37
1728537590000|2024-10-10 05:19:50|194712|194501|194663.7|194538.7|194716|194539.1|194660.7|194494|34
1728537600000|2024-10-10 05:20:00|194663.1|194538.1|194662.5|194537.5|194664.1|194539.1|194660.2|194535.2|31
1728537610000|2024-10-10 05:20:10|194661.2|194536.2|194663.7|194538.7|194663.9|194538.9|194661.2|194536.2|10
1728537620000|2024-10-10 05:20:20|194663.2|194538.2|194663.2|194538.2|194664|194539|194663.2|194538.2|3
1728537630000|2024-10-10 05:20:30|194663.5|194538.5|194710|194499|194712|194539.2|194661.5|194497|22
1728537640000|2024-10-10 05:20:40|194707|194496|194710|194498|194716|194504|194706|194495|31
1728537650000|2024-10-10 05:20:50|194709|194499|194710|194499|194714|194502|194708|194497|28
1728537660000|2024-10-10 05:21:00|194715|194504|194664.4|194539.4|194715|194539.4|194661.7|194498|35
1728537670000|2024-10-10 05:21:10|194663.4|194538.4|194662.1|194537.1|194664.5|194539.5|194662.1|194537.1|31
1728537680000|2024-10-10 05:21:20|194664.1|194539.1|194664.7|194539.7|194664.9|194539.9|194661.7|194536.7|29
1728537690000|2024-10-10 05:21:30|194663.7|194538.7|194712|194501|194715|194539.9|194663.4|194501|14
1728537700000|2024-10-10 05:21:40|194713|194502|194711|194500|194716|194505|194708|194497|27
1728537710000|2024-10-10 05:21:50|194714|194499|194709|194498|194716|194504|194707|194496|34
1728537720000|2024-10-10 05:22:00|194713|194501|194661.5|194536.5|194716|194538.5|194660.3|194495|32
1728537730000|2024-10-10 05:22:10|194662|194537|194661.3|194536.3|194663.5|194538.5|194660.8|194535.8|33
1728537740000|2024-10-10 05:22:20|194663.4|194538.4|194690.8|194565.8|194697.7|194572.7|194662.3|194537.3|25
1728537750000|2024-10-10 05:22:30|194691|194566|194728.2|194603.2|194734.2|194609.2|194689.3|194564.3|29
1728537760000|2024-10-10 05:22:40|194721|194596|194712.6|194587.6|194722.7|194597.7|194707.3|194582.3|24
1728537770000|2024-10-10 05:22:50|194711.7|194586.7|194712.1|194587.1|194717.9|194592.9|194708.5|194583.5|24
1728537780000|2024-10-10 05:23:00|194713.6|194588.6|194714.9|194589.9|194720|194595|194713.3|194588.3|15
1728537790000|2024-10-10 05:23:10|194713.9|194588.9|194715|194590|194717|194592|194711.3|194586.3|24
1728537800000|2024-10-10 05:23:20|194715.3|194590.3|194715.9|194590.9|194715.9|194590.9|194711.6|194586.6|19
1728537810000|2024-10-10 05:23:30|194716.3|194591.3|194715.6|194590.6|194723.1|194598.1|194708.9|194583.9|29
1728537820000|2024-10-10 05:23:40|194714|194589|194713.3|194588.3|194716.8|194591.8|194710.1|194585.1|29
1728537830000|2024-10-10 05:23:50|194714|194589|194713.3|194588.3|194720.3|194595.3|194710.5|194585.5|24
1728537840000|2024-10-10 05:24:00|194713.8|194588.8|194714.7|194589.7|194714.7|194589.7|194711.3|194586.3|13
1728537850000|2024-10-10 05:24:10|194713.7|194588.7|194716.1|194591.1|194716.2|194591.2|194711.3|194586.3|21
1728537860000|2024-10-10 05:24:20|194716.4|194591.4|194712.6|194587.6|194725|194600|194709.9|194584.9|32
1728537870000|2024-10-10 05:24:30|194721.4|194596.4|194716.7|194591.7|194721.4|194596.4|194715.3|194590.3|13
1728537880000|2024-10-10 05:24:40|194715.1|194590.1|194716.2|194591.2|194726.5|194601.5|194712.4|194587.4|26
1728537890000|2024-10-10 05:24:50|194715.7|194590.7|194714|194589|194728.2|194603.2|194712.9|194587.9|24
1728537900000|2024-10-10 05:25:00|194713.2|194588.2|194718.2|194593.2|194728.1|194603.1|194711.2|194586.2|33
1728537910000|2024-10-10 05:25:10|194715.5|194590.5|194719.1|194594.1|194726.5|194601.5|194711|194586|22
1728537920000|2024-10-10 05:25:20|194718.2|194593.2|194718.7|194593.7|194725.8|194600.8|194712|194587|22
1728537930000|2024-10-10 05:25:30|194716.2|194591.2|194713.3|194588.3|194727.8|194602.8|194710.5|194585.5|31
1728537940000|2024-10-10 05:25:40|194714.1|194589.1|194713.3|194588.3|194724.8|194599.8|194713|194588|11
1728537950000|2024-10-10 05:25:50|194714.3|194589.3|194709.7|194584.7|194722.4|194597.4|194709.7|194584.7|23
1728537960000|2024-10-10 05:26:00|194715.5|194590.5|194714.8|194589.8|194726.5|194601.5|194709.6|194584.6|27
1728537970000|2024-10-10 05:26:10|194721|194596|194717.8|194592.8|194726.8|194601.8|194710.4|194585.4|29
1728537980000|2024-10-10 05:26:20|194717.2|194592.2|194718.8|194593.8|194723.8|194598.8|194709|194584|33
1728537990000|2024-10-10 05:26:30|194718.2|194593.2|194720.7|194595.7|194727.6|194602.6|194706.8|194581.8|34
1728538000000|2024-10-10 05:26:40|194724.5|194599.5|194734.4|194609.4|194737.9|194612.9|194709.4|194584.4|33
1728538010000|2024-10-10 05:26:50|194735.2|194610.2|194734.3|194609.3|194735.2|194610.2|194733.5|194608.5|19
1728538020000|2024-10-10 05:27:00|194734|194609|194733.8|194608.8|194734.9|194609.9|194732.5|194607.5|17
1728538030000|2024-10-10 05:27:10|194734.5|194609.5|194734.7|194609.7|194735|194610|194733|194608|26
1728538040000|2024-10-10 05:27:20|194733.7|194608.7|194735.6|194610.6|194779|194610.6|194727.5|194570|19
1728538050000|2024-10-10 05:27:30|194732.4|194607.4|194730.6|194605.6|194733|194608|194729.8|194604.8|14
1728538060000|2024-10-10 05:27:40|194730|194605|194730.6|194605.6|194730.6|194605.6|194729.5|194604.5|12
1728538070000|2024-10-10 05:27:50|194729.6|194604.6|194730.1|194605.1|194730.1|194605.1|194728.8|194603.8|11
1728538080000|2024-10-10 05:28:00|194731.1|194606.1|194725.6|194600.6|194769|194606.1|194725.1|194564|9
1728538090000|2024-10-10 05:28:10|194725.9|194600.9|194729.8|194604.8|194729.8|194604.8|194725.2|194600.2|4
1728538100000|2024-10-10 05:28:20|194732.9|194607.9|194735.1|194610.1|194736.9|194611.9|194728.4|194603.4|18
1728538110000|2024-10-10 05:28:30|194734.9|194609.9|194735.6|194610.6|194736.5|194611.5|194734.7|194609.7|19
1728538120000|2024-10-10 05:28:40|194735.9|194610.9|194717|194592|194738.1|194613.1|194714.6|194589.6|26
1728538130000|2024-10-10 05:28:50|194717.4|194592.4|194714.4|194589.4|194717.4|194592.4|194713.2|194588.2|6
1728538140000|2024-10-10 05:29:00|194714.1|194589.1|194709.1|194584.1|194714.4|194589.4|194699.3|194574.3|20
1728538150000|2024-10-10 05:29:10|194705.8|194580.8|194704.1|194579.1|194707.6|194582.6|194703.1|194578.1|16
1728538160000|2024-10-10 05:29:20|194704.9|194579.9|194689.8|194564.8|194706|194581|194689.8|194564.8|18
1728538170000|2024-10-10 05:29:30|194690.1|194565.1|194693.6|194568.6|194697.9|194572.9|194682.9|194557.9|30
1728538180000|2024-10-10 05:29:40|194695.6|194570.6|194685.8|194560.8|194698.3|194573.3|194683.1|194558.1|31
1728538190000|2024-10-10 05:29:50|194684.6|194559.6|194689|194564|194693.5|194568.5|194683.2|194558.2|17
1728538200000|2024-10-10 05:30:00|194685.6|194560.6|194671.2|194546.2|194685.6|194560.6|194665.6|194540.6|25
1728538210000|2024-10-10 05:30:10|194671.4|194546.4|194660|194535|194671.4|194546.4|194656.6|194531.6|14
1728538220000|2024-10-10 05:30:20|194661.2|194536.2|194661.5|194536.5|194661.7|194536.7|194650.6|194525.6|20
1728538230000|2024-10-10 05:30:30|194660.7|194535.7|194659.5|194534.5|194660.7|194535.7|194658.4|194533.4|6
1728538240000|2024-10-10 05:30:40|194659.9|194534.9|194661.5|194536.5|194664.8|194539.8|194648.5|194523.5|18
1728538250000|2024-10-10 05:30:50|194660.3|194535.3|194660.6|194535.6|194662.1|194537.1|194660.3|194535.3|15
1728538260000|2024-10-10 05:31:00|194653.3|194528.3|194672|194547|194672.8|194547.8|194653.3|194528.3|21
1728538270000|2024-10-10 05:31:10|194671.4|194546.4|194670.3|194545.3|194673.4|194548.4|194669.7|194544.7|18
1728538280000|2024-10-10 05:31:20|194670.8|194545.8|194671.8|194546.8|194673.3|194548.3|194670.3|194545.3|21
1728538290000|2024-10-10 05:31:30|194672.3|194547.3|194667.8|194542.8|194673|194548|194667.8|194542.8|15
1728538300000|2024-10-10 05:31:40|194667.5|194542.5|194653|194528|194668.8|194543.8|194653|194528|13
1728538310000|2024-10-10 05:31:50|194649.7|194524.7|194650.3|194525.3|194656.2|194531.2|194647.1|194522.1|20
1728538320000|2024-10-10 05:32:00|194645.3|194520.3|194649.2|194524.2|194650.5|194525.5|194645.1|194520.1|23
1728538330000|2024-10-10 05:32:10|194648.9|194523.9|194664.6|194539.6|194664.6|194539.6|194648.9|194523.9|20
1728538340000|2024-10-10 05:32:20|194664.4|194539.4|194655.7|194530.7|194671.9|194546.9|194655.2|194530.2|18
1728538350000|2024-10-10 05:32:30|194671.4|194546.4|194658.5|194533.5|194672.2|194547.2|194652.3|194527.3|32
1728538360000|2024-10-10 05:32:40|194667.4|194542.4|194671.9|194546.9|194674.4|194549.4|194650.1|194525.1|38
1728538370000|2024-10-10 05:32:50|194670.4|194545.4|194646.3|194521.3|194673.7|194548.7|194644.5|194519.5|35
1728538380000|2024-10-10 05:33:00|194647|194522|194645.2|194520.2|194647.4|194522.4|194641|194516|21
1728538390000|2024-10-10 05:33:10|194643|194518|194652.6|194527.6|194655|194530|194640.4|194515.4|24
1728538400000|2024-10-10 05:33:20|194654.7|194529.7|194653|194528|194654.7|194529.7|194642.2|194517.2|33
1728538410000|2024-10-10 05:33:30|194653.6|194528.6|194651.2|194526.2|194655.7|194530.7|194642.5|194517.5|35
1728538420000|2024-10-10 05:33:40|194646|194521|194647.9|194522.9|194651.6|194526.6|194643.3|194518.3|19
1728538430000|2024-10-10 05:33:50|194648.2|194523.2|194648.4|194523.4|194653|194528|194641.5|194516.5|33
1728538440000|2024-10-10 05:34:00|194642.5|194517.5|194639.2|194514.2|194643.5|194518.5|194636.6|194511.6|20
1728538450000|2024-10-10 05:34:10|194639.1|194514.1|194637.6|194512.6|194639.6|194514.6|194637.3|194512.3|5
1728538460000|2024-10-10 05:34:20|194637.4|194512.4|194637.8|194512.8|194640.6|194515.6|194637.4|194512.4|17
1728538470000|2024-10-10 05:34:30|194638.1|194513.1|194640.7|194515.7|194640.8|194515.8|194637.6|194512.6|15
1728538480000|2024-10-10 05:34:40|194637.9|194512.9|194635|194510|194637.9|194512.9|194633|194508|21
1728538490000|2024-10-10 05:34:50|194633.1|194508.1|194635.3|194510.3|194638.1|194513.1|194633.1|194508.1|18
1728538500000|2024-10-10 05:35:00|194636.3|194511.3|194633.4|194508.4|194636.3|194511.3|194633.1|194508.1|22
1728538510000|2024-10-10 05:35:10|194622.6|194497.6|194616.3|194491.3|194622.6|194497.6|194615|194490|18
1728538520000|2024-10-10 05:35:20|194617|194492|194616.7|194491.7|194619.5|194494.5|194616.1|194491.1|7
1728538530000|2024-10-10 05:35:30|194618|194493|194618|194493|194619.9|194494.9|194613.7|194488.7|18
1728538540000|2024-10-10 05:35:40|194619.2|194494.2|194643.8|194518.8|194645.7|194520.7|194619|194494|13
1728538550000|2024-10-10 05:35:50|194642.6|194517.6|194641.6|194516.6|194642.6|194517.6|194641.2|194516.2|3
1728538560000|2024-10-10 05:36:00|194641.9|194516.9|194637.5|194512.5|194641.9|194516.9|194637.4|194512.4|16
1728538570000|2024-10-10 05:36:10|194638.7|194513.7|194638|194513|194639|194514|194637.5|194512.5|13
1728538580000|2024-10-10 05:36:20|194638.7|194513.7|194639.5|194514.5|194642.2|194517.2|194637.4|194512.4|25
1728538590000|2024-10-10 05:36:30|194637.7|194512.7|194638.6|194513.6|194641.9|194516.9|194637.7|194512.7|17
1728538600000|2024-10-10 05:36:40|194639.4|194514.4|194637.7|194512.7|194641.2|194516.2|194636.1|194511.1|15
1728538610000|2024-10-10 05:36:50|194640.6|194515.6|194668|194543|194682|194557|194635.4|194510.4|14
1728538620000|2024-10-10 05:37:00|194665.6|194540.6|194665.7|194540.7|194666.4|194541.4|194665|194540|19
1728538630000|2024-10-10 05:37:10|194665.9|194540.9|194664.7|194539.7|194666.4|194541.4|194664.7|194539.7|16
1728538640000|2024-10-10 05:37:20|194664.9|194539.9|194664.4|194539.4|194665.7|194540.7|194663.2|194538.2|24
1728538650000|2024-10-10 05:37:30|194710|194500|194635.5|194510.5|194711|194521.3|194635|194494|25
1728538660000|2024-10-10 05:37:40|194637.8|194512.8|194655.2|194530.2|194655.2|194530.2|194635.5|194510.5|14
1728538670000|2024-10-10 05:37:50|194636.8|194511.8|194640.2|194515.2|194659.7|194534.7|194636.8|194511.8|24
1728538680000|2024-10-10 05:38:00|194644.3|194519.3|194639.2|194514.2|194644.3|194519.3|194635.8|194510.8|9
1728538690000|2024-10-10 05:38:10|194637.5|194512.5|194639.6|194514.6|194640.5|194515.5|194637|194512|15
1728538700000|2024-10-10 05:38:20|194639.9|194514.9|194644.3|194519.3|194645.5|194520.5|194639.5|194514.5|23
1728538710000|2024-10-10 05:38:30|194644.6|194519.6|194645.4|194520.4|194645.4|194520.4|194642.8|194517.8|10
1728538720000|2024-10-10 05:38:40|194645.5|194520.5|194654.1|194529.1|194654.1|194529.1|194640.2|194515.2|10
1728538730000|2024-10-10 05:38:50|194654.3|194529.3|194641|194516|194654.3|194529.3|194640.3|194515.3|7
1728538740000|2024-10-10 05:39:00|194640|194515|194640.6|194515.6|194643.7|194518.7|194639.4|194514.4|11
1728538750000|2024-10-10 05:39:10|194639.9|194514.9|194638.1|194513.1|194641.9|194516.9|194637.6|194512.6|11
1728538760000|2024-10-10 05:39:20|194637.9|194512.9|194640.1|194515.1|194641.9|194516.9|194636.6|194511.6|15
1728538770000|2024-10-10 05:39:30|194639.2|194514.2|194635.4|194510.4|194640.4|194515.4|194635.4|194510.4|16
1728538780000|2024-10-10 05:39:40|194634.8|194509.8|194642|194517|194642.5|194517.5|194634.8|194509.8|20
1728538790000|2024-10-10 05:39:50|194638.4|194513.4|194645|194520|194646.4|194521.4|194636.8|194511.8|23
1728538800000|2024-10-10 05:40:00|194640.7|194515.7|194642.2|194517.2|194642.5|194517.5|194640.7|194515.7|8
1728538810000|2024-10-10 05:40:10|194642|194517|194680.4|194555.4|194680.6|194555.6|194642|194517|6
1728538820000|2024-10-10 05:40:20|194680.8|194555.8|194680.8|194555.8|194680.8|194555.8|194680.8|194555.8|1
1728538830000|2024-10-10 05:40:30|194680.3|194555.3|194680.3|194555.3|194680.3|194555.3|194680.3|194555.3|1
1728538840000|2024-10-10 05:40:40|194718|194519|194677.5|194552.5|194720|194553|194676.5|194519|7
1728538850000|2024-10-10 05:40:50|194678|194553|194680.6|194555.6|194681.9|194556.9|194677.7|194552.7|6
1728538860000|2024-10-10 05:41:00|194675.2|194550.2|194682.9|194557.9|194683.2|194558.2|194675.2|194550.2|8
1728538870000|2024-10-10 05:41:10|194683.2|194558.2|194683.4|194558.4|194683.6|194558.6|194683|194558|4
1728538880000|2024-10-10 05:41:20|194683.6|194558.6|194680|194555|194683.6|194558.6|194679.5|194554.5|8
1728538890000|2024-10-10 05:41:30|194679.8|194554.8|194680.2|194555.2|194680.2|194555.2|194679.2|194554.2|5
1728538900000|2024-10-10 05:41:40|194680|194555|194680|194555|194680|194555|194680|194555|1
1728538910000|2024-10-10 05:41:50|194680.5|194555.5|194678|194553|194680.8|194555.8|194677.6|194552.6|5
1728538920000|2024-10-10 05:42:00|194677.6|194552.6|194652.5|194527.5|194677.6|194552.6|194642.8|194517.8|29
1728538930000|2024-10-10 05:42:10|194649.7|194524.7|194649.1|194524.1|194657.6|194532.6|194645.8|194520.8|27
1728538940000|2024-10-10 05:42:20|194648.6|194523.6|194653.8|194528.8|194658|194533|194648.6|194523.6|17
1728538950000|2024-10-10 05:42:30|194653.7|194528.7|194648.5|194523.5|194654.6|194529.6|194646.4|194521.4|21
1728538960000|2024-10-10 05:42:40|194648.2|194523.2|194650.3|194525.3|194652.1|194527.1|194645.5|194520.5|19
1728538970000|2024-10-10 05:42:50|194650.1|194525.1|194650.7|194525.7|194653.8|194528.8|194638.2|194513.2|19
1728538980000|2024-10-10 05:43:00|194640.6|194515.6|194639.4|194514.4|194641.9|194516.9|194636.9|194511.9|18
1728538990000|2024-10-10 05:43:10|194637.7|194512.7|194621|194496|194642|194517|194621|194496|14
1728539000000|2024-10-10 05:43:20|194621.4|194496.4|194621.8|194496.8|194625.8|194500.8|194621.4|194496.4|10
1728539010000|2024-10-10 05:43:30|194620.9|194495.9|194622.4|194497.4|194622.4|194497.4|194618.9|194493.9|11
1728539020000|2024-10-10 05:43:40|194618.5|194493.5|194626.5|194501.5|194627|194502|194613.2|194488.2|13
1728539030000|2024-10-10 05:43:50|194616.4|194491.4|194618.8|194493.8|194620|194495|194614.8|194489.8|11
1728539040000|2024-10-10 05:44:00|194612.5|194487.5|194623.6|194498.6|194623.6|194498.6|194602.3|194477.3|11
1728539050000|2024-10-10 05:44:10|194623.4|194498.4|194614.1|194489.1|194623.4|194498.4|194613.7|194488.7|20
1728539060000|2024-10-10 05:44:20|194613.6|194488.6|194629.1|194504.1|194631.1|194506.1|194613.6|194488.6|17
1728539070000|2024-10-10 05:44:30|194625.6|194500.6|194625|194500|194625.6|194500.6|194624.9|194499.9|6
1728539080000|2024-10-10 05:44:40|194624.9|194499.9|194626.2|194501.2|194626.2|194501.2|194624.9|194499.9|6
1728539090000|2024-10-10 05:44:50|194625.9|194500.9|194630.1|194505.1|194633.6|194508.6|194625.9|194500.9|12
1728539100000|2024-10-10 05:45:00|194631.2|194506.2|194630.9|194505.9|194635.9|194510.9|194630.4|194505.4|9
1728539110000|2024-10-10 05:45:10|194631.1|194506.1|194631.3|194506.3|194631.7|194506.7|194631.1|194506.1|4
1728539120000|2024-10-10 05:45:20|194630.7|194505.7|194630.2|194505.2|194630.7|194505.7|194630.2|194505.2|4
1728539130000|2024-10-10 05:45:30|194633.4|194508.4|194630.7|194505.7|194635.9|194510.9|194630.7|194505.7|6
1728539140000|2024-10-10 05:45:40|194630.5|194505.5|194630.7|194505.7|194634.2|194509.2|194630.5|194505.5|5
1728539150000|2024-10-10 05:45:50|194630.3|194505.3|194629.8|194504.8|194630.3|194505.3|194629|194504|8
1728539160000|2024-10-10 05:46:00|194629.5|194504.5|194629.2|194504.2|194629.5|194504.5|194628.6|194503.6|3
1728539170000|2024-10-10 05:46:10|194628.8|194503.8|194663|194466|194666|194504.3|194628|194466|9
1728539180000|2024-10-10 05:46:20|194662|194467|194668|194468|194668|194468|194662|194465|5
1728539190000|2024-10-10 05:46:30|194667|194467|194663|194467|194668|194467|194663|194467|5
1728539200000|2024-10-10 05:46:40|194660|194466|194626.5|194501.5|194662|194501.5|194625.6|194466|7
1728539210000|2024-10-10 05:46:50|194626.6|194501.6|194625.8|194500.8|194626.6|194501.6|194625.8|194500.8|5
1728539220000|2024-10-10 05:47:00|194625.3|194500.3|194626.1|194501.1|194628|194503|194625.3|194500.3|8
1728539230000|2024-10-10 05:47:10|194625.4|194500.4|194665|194465|194665|194500.4|194625.4|194465|6
1728539240000|2024-10-10 05:47:20|194661|194464|194660|194466|194663|194466|194660|194464|4
1728539250000|2024-10-10 05:47:30|194659|194464|194626.3|194501.3|194662|194501.3|194626.3|194464|5
1728539260000|2024-10-10 05:47:40|194627.1|194502.1|194625.2|194500.2|194627.1|194502.1|194625.2|194500.2|6
1728539270000|2024-10-10 05:47:50|194625.4|194500.4|194625.4|194500.4|194625.4|194500.4|194625.4|194500.4|1
1728539280000|2024-10-10 05:48:00|194625.8|194500.8|194660|194465|194660|194501.1|194625.8|194464|5
1728539290000|2024-10-10 05:48:10|194662|194466|194662|194466|194662|194466|194662|194466|1
1728539300000|2024-10-10 05:48:20|194659|194467|194660|194465|194666|194468|194659|194465|8
1728539310000|2024-10-10 05:48:30|194664|194466|194625.7|194500.7|194664|194501.3|194625|194466|7
1728539320000|2024-10-10 05:48:40|194626.2|194501.2|194621.4|194496.4|194626.2|194501.2|194615.9|194490.9|12
1728539330000|2024-10-10 05:48:50|194622|194497|194632.9|194507.9|194636.4|194511.4|194613.1|194488.1|18
1728539340000|2024-10-10 05:49:00|194633.6|194508.6|194634.1|194509.1|194634.2|194509.2|194633.6|194508.6|5
1728539350000|2024-10-10 05:49:10|194633.9|194508.9|194651.1|194526.1|194658.4|194533.4|194633.9|194508.9|18
1728539360000|2024-10-10 05:49:20|194651.3|194526.3|194649.4|194524.4|194656.2|194531.2|194647.1|194522.1|15
1728539370000|2024-10-10 05:49:30|194652.8|194527.8|194646.8|194521.8|194656.7|194531.7|194646.8|194521.8|23
1728539380000|2024-10-10 05:49:40|194649.6|194524.6|194652.4|194527.4|194655.6|194530.6|194642.7|194517.7|32
1728539390000|2024-10-10 05:49:50|194649.3|194524.3|194650.9|194525.9|194654.4|194529.4|194642.3|194517.3|34
1728539400000|2024-10-10 05:50:00|194651.7|194526.7|194650.7|194525.7|194657.8|194532.8|194646.7|194521.7|23
1728539410000|2024-10-10 05:50:10|194653.8|194528.8|194655.1|194530.1|194658.1|194533.1|194645.6|194520.6|30
1728539420000|2024-10-10 05:50:20|194655.8|194530.8|194653.7|194528.7|194659.6|194534.6|194645.9|194520.9|30
1728539430000|2024-10-10 05:50:30|194652.8|194527.8|194659.4|194534.4|194661.7|194536.7|194644.5|194519.5|30
1728539440000|2024-10-10 05:50:40|194657.3|194532.3|194655.5|194530.5|194657.3|194532.3|194648.3|194523.3|34
1728539450000|2024-10-10 05:50:50|194652.7|194527.7|194646.7|194521.7|194658|194533|194646.7|194521.7|31
1728539460000|2024-10-10 05:51:00|194649.3|194524.3|194655.5|194530.5|194661.7|194536.7|194644.9|194519.9|23
1728539470000|2024-10-10 05:51:10|194655.6|194530.6|194658.7|194533.7|194659.7|194534.7|194646.1|194521.1|19
1728539480000|2024-10-10 05:51:20|194659.2|194534.2|194662.1|194537.1|194666.9|194541.9|194659.2|194534.2|9
1728539490000|2024-10-10 05:51:30|194663|194538|194664.3|194539.3|194664.3|194539.3|194662.7|194537.7|8
1728539500000|2024-10-10 05:51:40|194663.1|194538.1|194663|194538|194663.3|194538.3|194662|194537|8
1728539510000|2024-10-10 05:51:50|194663.7|194538.7|194704|194497|194711|194538.7|194661.3|194497|11
1728539520000|2024-10-10 05:52:00|194709|194501|194657.3|194532.3|194712|194533.3|194656.7|194496|12
1728539530000|2024-10-10 05:52:10|194657.7|194532.7|194657.3|194532.3|194660|194535|194657.3|194532.3|9
1728539540000|2024-10-10 05:52:20|194645.9|194520.9|194657.8|194532.8|194660.4|194535.4|194643.5|194518.5|30
1728539550000|2024-10-10 05:52:30|194656.5|194531.5|194647.8|194522.8|194658.1|194533.1|194644.2|194519.2|34
1728539560000|2024-10-10 05:52:40|194653.8|194528.8|194657.4|194532.4|194662.5|194537.5|194644.5|194519.5|37
1728539570000|2024-10-10 05:52:50|194657.1|194532.1|194655.2|194530.2|194657.1|194532.1|194642.1|194517.1|30
1728539580000|2024-10-10 05:53:00|194659.1|194534.1|194656.7|194531.7|194665|194540|194642.2|194517.2|37
1728539590000|2024-10-10 05:53:10|194658.4|194533.4|194659.6|194534.6|194664.1|194539.1|194648|194523|37
1728539600000|2024-10-10 05:53:20|194664.5|194539.5|194660.4|194535.4|194664.5|194539.5|194648.9|194523.9|36
1728539610000|2024-10-10 05:53:30|194661.4|194536.4|194645.3|194520.3|194661.4|194536.4|194644.4|194519.4|37
1728539620000|2024-10-10 05:53:40|194645.5|194520.5|194648.7|194523.7|194663.9|194538.9|194644.9|194519.9|36
1728539630000|2024-10-10 05:53:50|194650.7|194525.7|194649.2|194524.2|194661.6|194536.6|194647.5|194522.5|38
1728539640000|2024-10-10 05:54:00|194647.9|194522.9|194659|194534|194659.6|194534.6|194644.1|194519.1|28
1728539650000|2024-10-10 05:54:10|194662|194537|194645.4|194520.4|194662.9|194537.9|194644.5|194519.5|34
1728539660000|2024-10-10 05:54:20|194645.1|194520.1|194664|194539|194665|194540|194645.1|194520.1|28
1728539670000|2024-10-10 05:54:30|194664.2|194539.2|194662|194537|194664.2|194539.2|194661.5|194536.5|14
1728539680000|2024-10-10 05:54:40|194661.2|194536.2|194663.3|194538.3|194663.8|194538.8|194661.2|194536.2|9
1728539690000|2024-10-10 05:54:50|194661.5|194536.5|194706|194508|194706|194538.5|194661.5|194506|15
1728539700000|2024-10-10 05:55:00|194702|194505|194703|194505|194704|194507|194697|194500|8
1728539710000|2024-10-10 05:55:10|194704|194506|194707|194509|194707|194509|194699|194502|6
1728539720000|2024-10-10 05:55:20|194710|194512|194664.5|194539.5|194710|194540.1|194664|194512|4
1728539730000|2024-10-10 05:55:30|194665|194540|194664.3|194539.3|194665|194540|194664.3|194539.3|3
1728539740000|2024-10-10 05:55:40|194663.7|194538.7|194664.5|194539.5|194664.7|194539.7|194663.7|194538.7|5
1728539750000|2024-10-10 05:55:50|194664|194539|194706|194509|194707|194540|194664|194509|7
1728539760000|2024-10-10 05:56:00|194708|194511|194708|194512|194709|194513|194707|194510|8
1728539770000|2024-10-10 05:56:10|194710|194513|194664.9|194539.9|194712|194540.7|194664.9|194512|6
1728539780000|2024-10-10 05:56:20|194664.6|194539.6|194664.2|194539.2|194665.4|194540.4|194664.2|194539.2|6
1728539790000|2024-10-10 05:56:30|194664.7|194539.7|194664.1|194539.1|194665.7|194540.7|194663.6|194538.6|9
1728539800000|2024-10-10 05:56:40|194664.4|194539.4|194704|194508|194704|194539.4|194664.1|194506|4
1728539810000|2024-10-10 05:56:50|194703|194506|194706|194511|194706|194511|194700|194504|12
1728539820000|2024-10-10 05:57:00|194701|194506|194703|194507|194703|194507|194701|194506|2
1728539830000|2024-10-10 05:57:10|194663.1|194538.1|194662.8|194537.8|194664.4|194539.4|194662.6|194537.6|8
1728539840000|2024-10-10 05:57:20|194663.1|194538.1|194664.1|194539.1|194664.1|194539.1|194663.1|194538.1|3
1728539850000|2024-10-10 05:57:30|194662.8|194537.8|194662.8|194537.8|194662.8|194537.8|194662.8|194537.8|1
1728539860000|2024-10-10 05:57:40|194663.4|194538.4|194705|194509|194706|194538.4|194663.4|194505|7
1728539870000|2024-10-10 05:57:50|194702|194507|194701|194506|194706|194510|194698|194502|10
1728539880000|2024-10-10 05:58:00|194702|194505|194663.6|194538.6|194704|194538.6|194661.8|194505|11
1728539890000|2024-10-10 05:58:10|194663.9|194538.9|194664.2|194539.2|194664.2|194539.2|194662.4|194537.4|13
1728539900000|2024-10-10 05:58:20|194664.1|194539.1|194663.6|194538.6|194664.1|194539.1|194662.6|194537.6|4
1728539910000|2024-10-10 05:58:30|194663.2|194538.2|194702|194507|194705|194539.2|194663.2|194507|8
1728539920000|2024-10-10 05:58:40|194705|194509|194713|194517|194713|194517|194704|194508|10
1728539930000|2024-10-10 05:58:50|194666.7|194541.7|194664.4|194539.4|194666.7|194541.7|194662.9|194537.9|14
1728539940000|2024-10-10 05:59:00|194663.7|194538.7|194662.6|194537.6|194669|194544|194659.8|194534.8|16
1728539950000|2024-10-10 05:59:10|194661.8|194536.8|194660.6|194535.6|194661.8|194536.8|194660.6|194535.6|9
1728539960000|2024-10-10 05:59:20|194661.6|194536.6|194661.5|194536.5|194669.6|194544.6|194660.4|194535.4|14
1728539970000|2024-10-10 05:59:30|194662.2|194537.2|194660.7|194535.7|194662.2|194537.2|194660.7|194535.7|7
1728539980000|2024-10-10 05:59:40|194661|194536|194661.8|194536.8|194662.2|194537.2|194661|194536|4
1728539990000|2024-10-10 05:59:50|194660.7|194535.7|194702|194507|194703|194535.7|194660.7|194503|14
1728540000000|2024-10-10 06:00:00|194705|194509|194646.7|194521.7|194705|194542.7|194646.7|194504|15
1728540010000|2024-10-10 06:00:10|194659.4|194534.4|194652.3|194527.3|194662.2|194537.2|194647.6|194522.6|15
1728540020000|2024-10-10 06:00:20|194652|194527|194662.5|194537.5|194662.5|194537.5|194652|194527|3
1728540030000|2024-10-10 06:00:30|194628.2|194578.2|194664.6|194539.6|194665.9|194578.2|194628.2|194522.8|19
1728540050000|2024-10-10 06:00:50|194665.6|194540.6|194730.6|194605.6|194730.7|194605.7|194652.7|194527.7|10
1728540060000|2024-10-10 06:01:00|194750.7|194625.7|194714.6|194589.6|194750.7|194625.7|194710.3|194585.3|22
1728540070000|2024-10-10 06:01:10|194714.8|194589.8|194694.5|194569.5|194717.5|194592.5|194691.5|194566.5|14
1728540080000|2024-10-10 06:01:20|194706.9|194581.9|194713.6|194588.6|194713.6|194588.6|194706.9|194581.9|16
1728540090000|2024-10-10 06:01:30|194713.4|194588.4|194713.4|194588.4|194713.6|194588.6|194713.4|194588.4|3
1728540100000|2024-10-10 06:01:40|194713.1|194588.1|194713.4|194588.4|194713.9|194588.9|194712.4|194587.4|10
1728540110000|2024-10-10 06:01:50|194713.9|194588.9|194712.8|194587.8|194716.7|194591.7|194712|194587|10
1728540120000|2024-10-10 06:02:00|194710.2|194585.2|194708.8|194583.8|194710.2|194585.2|194707.8|194582.8|5
1728540130000|2024-10-10 06:02:10|194715.7|194590.7|194709.2|194584.2|194715.7|194590.7|194709.2|194584.2|6
1728540140000|2024-10-10 06:02:20|194711.9|194586.9|194711.5|194586.5|194714.8|194589.8|194711.1|194586.1|5
1728540150000|2024-10-10 06:02:30|194710.7|194585.7|194711.1|194586.1|194712.2|194587.2|194710.7|194585.7|7
1728540160000|2024-10-10 06:02:40|194711.7|194586.7|194711.2|194586.2|194711.7|194586.7|194708.6|194583.6|7
1728540170000|2024-10-10 06:02:50|194708.8|194583.8|194707.1|194582.1|194708.8|194583.8|194706.9|194581.9|4
1728540180000|2024-10-10 06:03:00|194709.4|194584.4|194711.7|194586.7|194711.9|194586.9|194704.3|194579.3|16
1728540190000|2024-10-10 06:03:10|194710.9|194585.9|194715.1|194590.1|194715.5|194590.5|194710.9|194585.9|18
1728540200000|2024-10-10 06:03:20|194718|194668|194716.9|194591.9|194762.4|194668|194677.6|194587.3|23
1728540210000|2024-10-10 06:03:30|194717.1|194592.1|194696.6|194571.6|194717.1|194592.1|194679.8|194554.8|17
1728540220000|2024-10-10 06:03:40|194696.5|194571.5|194697.6|194572.6|194697.8|194572.8|194695.1|194570.1|10
1728540230000|2024-10-10 06:03:50|194695|194570|194695.2|194570.2|194698.4|194573.4|194694.9|194569.9|8
1728540240000|2024-10-10 06:04:00|194695.4|194570.4|194700.1|194575.1|194700.1|194575.1|194694.4|194569.4|14
1728540250000|2024-10-10 06:04:10|194699.4|194574.4|194710.4|194585.4|194710.8|194585.8|194699.4|194574.4|8
1728540260000|2024-10-10 06:04:20|194717.2|194592.2|194727.8|194602.8|194759.1|194634.1|194717.2|194592.2|28
1728540270000|2024-10-10 06:04:30|194728.7|194603.7|194705.8|194580.8|194728.7|194603.7|194703.6|194578.6|14
1728540280000|2024-10-10 06:04:40|194706.1|194581.1|194704.9|194579.9|194709|194584|194704.7|194579.7|7
1728540290000|2024-10-10 06:04:50|194704.6|194579.6|194705.8|194580.8|194709|194584|194704.4|194579.4|6
1728540300000|2024-10-10 06:05:00|194706|194581|194662.1|194537.1|194706.1|194581.1|194660.7|194535.7|6
1728540310000|2024-10-10 06:05:10|194656.1|194531.1|194652.8|194527.8|194656.1|194531.1|194647.4|194522.4|21
1728540320000|2024-10-10 06:05:20|194652.7|194527.7|194650.4|194525.4|194653.4|194528.4|194650.4|194525.4|8
1728540330000|2024-10-10 06:05:30|194650.7|194525.7|194650.8|194525.8|194652.8|194527.8|194647.7|194522.7|11
1728540340000|2024-10-10 06:05:40|194655.4|194530.4|194652.7|194527.7|194655.4|194530.4|194648.6|194523.6|16
1728540350000|2024-10-10 06:05:50|194652.5|194527.5|194651.4|194526.4|194656.4|194531.4|194646.9|194521.9|18
1728540360000|2024-10-10 06:06:00|194651.2|194526.2|194665.5|194540.5|194666.5|194541.5|194651.2|194526.2|11
1728540370000|2024-10-10 06:06:10|194662.4|194537.4|194660|194535|194662.4|194537.4|194648.3|194523.3|5
1728540380000|2024-10-10 06:06:20|194663.9|194538.9|194651.8|194526.8|194665.3|194540.3|194647.2|194522.2|8
1728540390000|2024-10-10 06:06:30|194651.6|194526.6|194651.6|194526.6|194651.6|194526.6|194651.6|194526.6|1
1728540400000|2024-10-10 06:06:40|194664.9|194539.9|194651.8|194526.8|194664.9|194539.9|194651.8|194526.8|2
1728540410000|2024-10-10 06:06:50|194698|194513|194662.3|194537.3|194698|194537.6|194661.3|194513|5
1728540420000|2024-10-10 06:07:00|194662|194537|194640.8|194515.8|194662.3|194546.3|194596.3|194502.5|23
1728540430000|2024-10-10 06:07:10|194641.5|194516.5|194645.6|194520.6|194649.7|194524.7|194636.8|194511.8|23
1728540440000|2024-10-10 06:07:20|194645.4|194520.4|194643.3|194518.3|194645.6|194520.6|194642.6|194517.6|8
1728540450000|2024-10-10 06:07:30|194642.6|194517.6|194647.7|194522.7|194672.5|194547.5|194638.4|194513.4|8
1728540460000|2024-10-10 06:07:40|194647.5|194522.5|194652.7|194527.7|194652.7|194545|194595|194517.5|15
1728540470000|2024-10-10 06:07:50|194652.5|194527.5|194653.9|194528.9|194655.2|194530.2|194647.3|194522.3|16
1728540480000|2024-10-10 06:08:00|194653.5|194528.5|194651.3|194526.3|194653.7|194528.7|194651.1|194526.1|10
1728540490000|2024-10-10 06:08:10|194649.7|194524.7|194644.4|194519.4|194649.7|194524.7|194642.8|194517.8|17
1728540500000|2024-10-10 06:08:20|194645.6|194520.6|194654.7|194529.7|194657.6|194532.6|194645.6|194520.6|18
1728540510000|2024-10-10 06:08:30|194654.2|194529.2|194663.8|194538.8|194665.5|194540.5|194647.2|194522.2|12
1728540520000|2024-10-10 06:08:40|194650.8|194525.8|194666|194541|194666|194541|194650.6|194525.6|4
1728540530000|2024-10-10 06:08:50|194653.3|194528.3|194648.8|194523.8|194666.1|194541.1|194648.5|194523.5|7
1728540540000|2024-10-10 06:09:00|194647.8|194522.8|194645.3|194520.3|194647.8|194522.8|194639.7|194514.7|13
1728540550000|2024-10-10 06:09:10|194648.4|194523.4|194637.7|194512.7|194650|194525|194630.9|194505.9|13
1728540560000|2024-10-10 06:09:20|194637.5|194512.5|194639.5|194514.5|194641.5|194516.5|194637.5|194512.5|9
1728540570000|2024-10-10 06:09:30|194639|194514|194640.8|194515.8|194651.3|194554.4|194604.4|194509.3|16
1728540580000|2024-10-10 06:09:40|194640.9|194515.9|194640|194515|194644|194519|194639.9|194514.9|8
1728540590000|2024-10-10 06:09:50|194639.9|194514.9|194637.1|194512.1|194640|194515|194637.1|194512.1|8
1728540600000|2024-10-10 06:10:00|194639.6|194514.6|194605.6|194555.6|194657.4|194555.6|194605.6|194506|21
1728540610000|2024-10-10 06:10:10|194614.4|194564.4|194607.7|194557.7|194614.4|194564.4|194604.6|194554.6|4
1728540630000|2024-10-10 06:10:30|194605|194555|194611|194561|194654.7|194561|194596.5|194525.8|10
1728540640000|2024-10-10 06:10:40|194596.9|194546.9|194601.9|194551.9|194601.9|194551.9|194596.9|194546.9|3
1728540650000|2024-10-10 06:10:50|194585.9|194535.9|194610|194560|194610|194560|194585.9|194535.9|10
1728540660000|2024-10-10 06:11:00|194595.8|194545.8|194608.2|194558.2|194611.4|194561.4|194592.6|194542.6|11
1728540670000|2024-10-10 06:11:10|194593.7|194543.7|194633.2|194508.2|194633.2|194560.2|194591.8|194507.3|12
1728540680000|2024-10-10 06:11:20|194631.9|194506.9|194643.9|194518.9|194643.9|194518.9|194631.9|194498.1|8
1728540690000|2024-10-10 06:11:30|194644|194519|194644|194519|194644|194519|194644|194519|1
1728540700000|2024-10-10 06:11:40|194641.9|194498.2|194641.9|194498.2|194641.9|194498.2|194641.9|194498.2|1
1728540710000|2024-10-10 06:11:50|194670.5|194452.5|194666.7|194454|194674.9|194466.2|194666.4|194452.5|7
1728540720000|2024-10-10 06:12:00|194671.9||194671.9||194671.9||194671.9||1
1728540730000|2024-10-10 06:12:10|194669.8|194469.7|194646.2|194509.2|194680.4|194509.2|194646.2|194469.7|3
1728540740000|2024-10-10 06:12:20|194647.9|194508.5|194647.9|194508.5|194647.9|194508.5|194647.9|194508.5|1
1728540750000|2024-10-10 06:12:30|194660.7|194521.3|194710.7|194585.7|194710.7|194585.7|194660.7|194521.3|13
1728540760000|2024-10-10 06:12:40|194705.5|194580.5|194686.8|194561.8|194710.9|194585.9|194686.6|194561.6|10
1728540770000|2024-10-10 06:12:50|194687.5|194562.5|194682.1|194557.1|194687.5|194562.5|194680.9|194555.9|10
1728540780000|2024-10-10 06:13:00|194677.5|194552.5|194692.3|194567.3|194695.3|194570.3|194659.9|194534.9|13
1728540790000|2024-10-10 06:13:10|194692.6|194567.6|194696.7|194571.7|194698.5|194573.5|194692.3|194567.3|24
1728540800000|2024-10-10 06:13:20|194693.9|194568.9|194712.4|194587.4|194713.3|194588.3|194693|194568|15
1728540810000|2024-10-10 06:13:30|194710.7|194585.7|194693.7|194568.7|194711.3|194586.3|194693.7|194568.7|4
1728540820000|2024-10-10 06:13:40|194707.4|194582.4|194692.2|194567.2|194713.4|194588.4|194692.2|194567.2|9
1728540830000|2024-10-10 06:13:50|194691.9|194566.9|194699.1|194574.1|194704.9|194579.9|194689|194564|10
1728540840000|2024-10-10 06:14:00|194715.6|194590.6|194715.8|194590.8|194715.8|194590.8|194715.6|194590.6|2
1728540850000|2024-10-10 06:14:10|194719.7|194594.7|194693.2|194643.2|194746.1|194650|194688.5|194580.4|12
1728540860000|2024-10-10 06:14:20|194695.2|194645.2|194746.5|194621.5|194754.1|194645.2|194695.2|194621.5|9
1728540870000|2024-10-10 06:14:30|194748.8|194623.8|194745.8|194620.8|194748.8|194623.8|194724.3|194599.3|14
1728540880000|2024-10-10 06:14:40|194743|194618|194694.3|194644.3|194748.3|194661.1|194694.3|194618|18
1728540890000|2024-10-10 06:14:50|194697.5|194647.5|194710|194660|194712.1|194662.1|194688.3|194638.3|27
1728540900000|2024-10-10 06:15:00|194690.8|194640.8|194692.9|194642.9|194750.7|194648.8|194686.6|194586.5|15
1728540910000|2024-10-10 06:15:10|194693.8|194643.8|194740.5|194615.5|194749.9|194648|194693.8|194615.5|10
1728540920000|2024-10-10 06:15:20|194740.6|194615.6|194739.9|194614.9|194755.4|194630.4|194739.9|194614.9|3
1728540930000|2024-10-10 06:15:30|194755.4|194630.4|194755.4|194630.4|194755.4|194630.4|194755.3|194630.3|3
1728540940000|2024-10-10 06:15:40|194751.5|194626.5|194750.2|194625.2|194754.3|194629.3|194738.9|194613.9|8
1728540950000|2024-10-10 06:15:50|194750.9|194625.9|194753|194628|194753|194628|194737.8|194612.8|4
1728540960000|2024-10-10 06:16:00|194752.4|194627.4|194713.7|194663.7|194752.4|194664|194691.1|194627.4|8
1728540970000|2024-10-10 06:16:10|194699.5|194649.5|194754.2|194629.2|194754.2|194651|194698.4|194629.2|4
1728540980000|2024-10-10 06:16:20|194739.5|194614.5|194757.6|194632.6|194757.6|194632.6|194739.5|194614.5|3
1728540990000|2024-10-10 06:16:30|194754.8|194629.8|194751.5|194626.5|194756.5|194631.5|194751.5|194626.5|3
1728541000000|2024-10-10 06:16:40|194700|194650|194699.5|194649.5|194702.5|194652.5|194694.7|194644.7|5
1728541010000|2024-10-10 06:16:50|194736.7|194611.7|194745.8|194619.7|194746|194619.7|194736.7|194611.7|5
1728541020000|2024-10-10 06:17:00|194745.4|194621.8|194745.4|194620.4|194746.8|194621.8|194741.9|194596.4|6
1728541030000|2024-10-10 06:17:10|194744.3|194601.6|194748|194610|194748|194610|194744.3|194601.6|2
1728541040000|2024-10-10 06:17:20|194751.6|194626.6|194751.3|194626.3|194751.6|194626.6|194751.3|194626.3|2
1728541060000|2024-10-10 06:17:40|194751.9|194626.9|194752.2|194627.2|194776.6|194627.6|194747.9|194569.9|6
1728541080000|2024-10-10 06:18:00|194748.6|194623.6|194738.9|194613.9|194754.6|194629.6|194708.4|194583.4|10
1728541090000|2024-10-10 06:18:10|194742.4|194617.4|194755.6|194630.6|194755.6|194630.6|194742.4|194617.4|2
1728541110000|2024-10-10 06:18:30|194755.7|194630.7|194744.6|194619.6|194755.7|194630.7|194744.5|194619.5|8
1728541120000|2024-10-10 06:18:40|194755.7|194630.7|194777.4|194580.1|194781|194630.7|194744.6|194580|8
1728541140000|2024-10-10 06:19:00|194751|194626|194751.6|194626.6|194756.5|194631.5|194751|194626|3
1728541160000|2024-10-10 06:19:20|194756.4|194631.4|194756.4|194631.4|194756.4|194631.4|194756.4|194631.4|1
1728541170000|2024-10-10 06:19:30|194743.2|194618.2|194751.9|194626.9|194756.4|194631.4|194743.2|194618.2|4
1728541180000|2024-10-10 06:19:40|194739.4|194614.4|194751.8|194626.8|194751.8|194626.8|194739.4|194614.4|2
1728541190000|2024-10-10 06:19:50|194739.4|194614.4|194739.4|194614.4|194739.4|194614.4|194739.4|194614.4|1
1728541200000|2024-10-10 06:20:00|194739|194614|194739|194614|194744.6|194619.6|194739|194614|8
1728541210000|2024-10-10 06:20:10|194735.5|194610.5|194734.8|194609.8|194738.6|194613.6|194734.8|194609.8|6
1728541220000|2024-10-10 06:20:20|194737.9|194612.9|194742.1|194617.1|194744.1|194619.1|194737.9|194612.9|3
1728541230000|2024-10-10 06:20:30|194742.2|194617.2|194737.9|194612.9|194742.2|194617.2|194737.9|194612.9|3
1728541240000|2024-10-10 06:20:40|194741.3|194616.3|194741.3|194616.3|194741.3|194616.3|194737.1|194612.1|4
1728541250000|2024-10-10 06:20:50|194742.5|194617.5|194742|194617|194742.7|194617.7|194742|194617|4
1728541260000|2024-10-10 06:21:00|194741|194616|194749.8|194624.8|194749.8|194624.8|194741|194616|2
1728541280000|2024-10-10 06:21:20|194749.6|194624.6|194748.8|194623.8|194753.6|194628.6|194745.5|194620.5|6
1728541290000|2024-10-10 06:21:30|194752.9|194627.9|194750.3|194625.3|194752.9|194627.9|194745.7|194620.7|3
1728541310000|2024-10-10 06:21:50|194749.5|194624.5|194750|194625|194750.4|194625.4|194749.5|194624.5|4
1728541320000|2024-10-10 06:22:00|194742.9|194617.9|194749|194624|194749|194624|194739.2|194614.2|6
1728541330000|2024-10-10 06:22:10|194749.2|194624.2|194749.2|194624.2|194749.2|194624.2|194736|194611|3
1728541350000|2024-10-10 06:22:30|194736.1|194611.1|194747.4|194622.4|194776.7|194624.2|194736.1|194559.9|4
1728541370000|2024-10-10 06:22:50|194751.2|194626.2|194751.2|194626.2|194751.2|194626.2|194751.2|194626.2|1
1728541380000|2024-10-10 06:23:00|194744.9|194619.9|194739.1|194614.1|194744.9|194619.9|194735.6|194610.6|9
1728541390000|2024-10-10 06:23:10|194738.6|194613.6|194738.6|194613.6|194738.6|194613.6|194738.6|194613.6|1
1728541400000|2024-10-10 06:23:20|194752.3|194627.3|194746|194621|194752.3|194627.3|194744.2|194619.2|6
1728541410000|2024-10-10 06:23:30|194749.5|194624.5|194751.2|194626.2|194751.2|194626.2|194729.2|194604.2|7
1728541420000|2024-10-10 06:23:40|194744.7|194619.7|194742.9|194617.9|194749.1|194624.1|194732.5|194607.5|9
1728541430000|2024-10-10 06:23:50|194747.1|194622.1|194744.8|194619.8|194748.6|194623.6|194742.6|194617.6|6
1728541440000|2024-10-10 06:24:00|194740.9|194615.9|194761.3|194636.3|194762.7|194637.7|194723.6|194598.6|13
1728541460000|2024-10-10 06:24:20|194761.2|194636.2|194748.1|194623.1|194764.9|194639.9|194748.1|194623.1|7
1728541470000|2024-10-10 06:24:30|194748.8|194623.8|194744.9|194619.9|194760.5|194635.5|194744.5|194619.5|9
1728541480000|2024-10-10 06:24:40|194757.6|194632.6|194756.4|194631.4|194760.6|194635.6|194744.5|194619.5|15
1728541490000|2024-10-10 06:24:50|194761.3|194636.3|194746.1|194621.1|194761.3|194636.3|194746.1|194621.1|3
1728541500000|2024-10-10 06:25:00|194745.1|194620.1|194746.1|194621.1|194746.3|194621.3|194739.8|194614.8|7
1728541520000|2024-10-10 06:25:20|194733.6|194608.6|194733.6|194608.6|194733.6|194608.6|194733.6|194608.6|1
1728541540000|2024-10-10 06:25:40|194767.8|194573.3|194767.8|194573.3|194767.8|194573.3|194767.8|194573.3|1
1728541550000|2024-10-10 06:25:50|194730|194605|194727.4|194602.4|194730.8|194605.8|194726.2|194601.2|6
1728541560000|2024-10-10 06:26:00|194721.5|194596.5|194724.2|194599.2|194724.2|194599.2|194721.5|194596.5|2
1728541570000|2024-10-10 06:26:10|194734|194609|194727.8|194602.8|194734|194609|194727.8|194602.8|2
1728541580000|2024-10-10 06:26:20|194730.2|194605.2|194731.6|194606.6|194751.2|194626.2|194730.2|194605.2|5
1728541590000|2024-10-10 06:26:30|194738.2|194613.2|194730.3|194605.3|194738.2|194613.2|194730.3|194605.3|3
1728541610000|2024-10-10 06:26:50|194741.1|194616.1|194741.1|194616.1|194741.1|194616.1|194741.1|194616.1|1
1728541620000|2024-10-10 06:27:00|194729|194604|194693|194643|194744.6|194651.4|194690.8|194604|12
1728541650000|2024-10-10 06:27:30|194704.6|194654.6|194689.9|194639.9|194713.9|194654.6|194689.9|194588.9|7
1728541670000|2024-10-10 06:27:50|194688.4|194638.4|194721.5|194596.5|194721.6|194638.4|194688.4|194596.5|5
1728541680000|2024-10-10 06:28:00|194726.9|194601.9|194727.5|194602.5|194736.3|194611.3|194726.9|194601.9|3
1728541700000|2024-10-10 06:28:20|194722.3|194597.3|194722.3|194597.3|194722.3|194597.3|194722.3|194597.3|1
1728541710000|2024-10-10 06:28:30|194719.9|194580|194725|194600|194772|194607.8|194719.9|194579|9
1728541720000|2024-10-10 06:28:40|194724.7|194599.7|194733.1|194594.2|194738.6|194601.1|194717.5|194592.5|15
1728541730000|2024-10-10 06:28:50|194734.1|194592.9|194728.3|194590|194734.4|194600.7|194714.1|194589.1|11
1728541740000|2024-10-10 06:29:00|194728.7|194590.3|194722.2|194597.2|194735.3|194605.3|194722.2|194590.3|11
1728541750000|2024-10-10 06:29:10|194730.3|194605.3|194733.9|194596.3|194734.3|194605.3|194721.4|194595.6|7
1728541760000|2024-10-10 06:29:20|194734.3|194596.6|194734.3|194597.3|194734.3|194597.3|194733.6|194595.6|7
1728541770000|2024-10-10 06:29:30|194733.6|194597.6|194721.9|194596.9|194733.9|194605|194720.8|194595.8|11
1728541780000|2024-10-10 06:29:40|194721.7|194596.7|194731.5|194594.8|194731.5|194596.7|194720.3|194594.8|7
1728541790000|2024-10-10 06:29:50|194731.1|194594.5|194721.9|194596.9|194733.8|194608.3|194711.9|194586.9|12
1728541800000|2024-10-10 06:30:00|194721.6|194596.6|194717.4|194592.4|194721.6|194596.6|194714.9|194589.9|6
1728541810000|2024-10-10 06:30:10|194726.7|194601.7|194728.7|194603.7|194728.7|194603.7|194717.6|194592.6|11
1728541820000|2024-10-10 06:30:20|194719.8|194594.8|194719.8|194594.8|194719.8|194594.8|194719.8|194594.8|1
1728541850000|2024-10-10 06:30:50|194724.9|194599.9|194724.9|194599.9|194724.9|194599.9|194724.9|194599.9|1
1728541860000|2024-10-10 06:31:00|194715.9|194580|194721.2|194596.2|194727.2|194602.2|194715.9|194580|3
1728541870000|2024-10-10 06:31:10|194720.8|194595.8|194722.8|194597.8|194734.5|194606.1|194720.8|194595.8|9
1728541880000|2024-10-10 06:31:20|194722.6|194597.6|194722.6|194597.6|194729.8|194604.8|194722.6|194597.6|5
1728541900000|2024-10-10 06:31:40|194728.3|194603.3|194722.4|194597.4|194728.3|194603.3|194722.2|194597.2|5
1728541910000|2024-10-10 06:31:50|194730.8|194605.8|194722.8|194597.8|194738.9|194613.9|194721.4|194596.4|8
1728541920000|2024-10-10 06:32:00|194722.9|194597.9|194722.9|194597.9|194728.4|194603.4|194722.6|194597.6|12
1728541930000|2024-10-10 06:32:10|194728.4|194603.4|194722.8|194597.8|194728.4|194603.4|194722.8|194597.8|3
1728541950000|2024-10-10 06:32:30|194719|194579|194723.1|194598.1|194731.5|194606.5|194719|194576|13
1728541960000|2024-10-10 06:32:40|194722.9|194597.9|194723.4|194598.4|194725.5|194600.5|194718.6|194593.6|4
1728541970000|2024-10-10 06:32:50|194723.7|194598.7|194726.7|194601.7|194726.7|194601.7|194714.1|194589.1|18
1728541980000|2024-10-10 06:33:00|194721.6|194596.6|194722|194597|194727.9|194602.9|194721.3|194596.3|6
1728541990000|2024-10-10 06:33:10|194730.6|194605.6|194725.7|194600.7|194732.7|194607.7|194723.9|194598.9|8
1728542000000|2024-10-10 06:33:20|194725.9|194600.9|194726|194601|194726|194601|194725.9|194600.9|2
1728542020000|2024-10-10 06:33:40|194720.8|194595.8|194724.6|194599.6|194728.7|194603.7|194720.8|194595.8|5
1728542030000|2024-10-10 06:33:50|194725.1|194600.1|194721.6|194596.6|194725.1|194600.1|194721.6|194596.6|2
1728542040000|2024-10-10 06:34:00|194721.1|194596.1|194723.7|194598.7|194723.7|194598.7|194721.1|194596.1|4
1728542050000|2024-10-10 06:34:10|194723.9|194598.9|194725.5|194600.5|194725.5|194600.5|194723.7|194598.7|3
1728542060000|2024-10-10 06:34:20|194725.7|194600.7|194720.9|194595.9|194725.7|194600.7|194720.9|194595.9|3
1728542070000|2024-10-10 06:34:30|194729.7|194604.7|194721.9|194596.9|194729.7|194604.7|194721.9|194596.9|2
1728542110000|2024-10-10 06:35:10|194705.9|194580.9|194729.3|194604.3|194746.9|194621.9|194705.9|194580.9|17
1728542120000|2024-10-10 06:35:20|194729.1|194604.1|194739.7|194614.7|194740.5|194615.5|194729.1|194604.1|17
1728542130000|2024-10-10 06:35:30|194740.5|194615.5|194739.1|194614.1|194745.1|194620.1|194738.3|194613.3|22
1728542140000|2024-10-10 06:35:40|194739.5|194614.5|194739.5|194614.5|194739.5|194614.5|194739.5|194614.5|1
1728542150000|2024-10-10 06:35:50|194739|194614|194738.3|194613.3|194745.9|194620.9|194738.3|194613.3|18
1728542160000|2024-10-10 06:36:00|194739.1|194614.1|194726.2|194601.2|194752.1|194627.1|194726.2|194601.2|12
1728542170000|2024-10-10 06:36:10|194726.6|194601.6|194726.6|194601.6|194726.6|194601.6|194726.6|194601.6|1
1728542180000|2024-10-10 06:36:20|194737.1|194612.1|194736.1|194611.1|194737.2|194612.2|194736.1|194611.1|7
1728542200000|2024-10-10 06:36:40|194770|194588|194770|194588|194770|194588|194770|194588|1
1728542220000|2024-10-10 06:37:00|194777.7|194581.5|194735.9|194610.9|194777.7|194611.6|194733.2|194579.5|5
1728542230000|2024-10-10 06:37:10|194736.3|194611.3|194736.4|194611.4|194736.4|194611.4|194736.3|194611.3|2
1728542240000|2024-10-10 06:37:20|194735.6|194610.6|194736.3|194611.3|194736.3|194611.3|194735.6|194610.6|2
1728542250000|2024-10-10 06:37:30|194767|194593|194765|194592|194767|194593|194765|194592|3
1728542260000|2024-10-10 06:37:40|194767|194594|194766|194594|194767|194594|194766|194594|2
1728542270000|2024-10-10 06:37:50|194767|194595|194736.6|194611.6|194767|194611.6|194736.6|194593|5
1728542280000|2024-10-10 06:38:00|194742.8|194617.8|194737.5|194612.5|194742.8|194617.8|194737.5|194612.5|10
1728542290000|2024-10-10 06:38:10|194738.3|194613.3|194800.7|194675.7|194822.6|194726.9|194737.5|194612.5|21
1728542300000|2024-10-10 06:38:20|194809.2|194684.2|194802.5|194677.5|194809.2|194733.9|194779.1|194677.5|5
1728542310000|2024-10-10 06:38:30|194802.7|194677.7|194817.8|194692.8|194817.8|194692.8|194802.7|194677.7|4
1728542320000|2024-10-10 06:38:40|194834.1|194709.1|194821|194696|194836.1|194711.1|194819.5|194694.5|5
1728542340000|2024-10-10 06:39:00|194818.7|194693.7|194818.7|194693.7|194818.8|194693.8|194805.8|194680.8|4
1728542350000|2024-10-10 06:39:10|194820.6|194695.6|194780.3|194730.3|194820.6|194730.3|194780.3|194681.8|4
1728542370000|2024-10-10 06:39:30|194819.4|194694.4|194807.2|194682.2|194819.4|194694.4|194807.2|194682.2|2
1728542380000|2024-10-10 06:39:40|194810.3|194685.3|194819.4|194694.4|194822.4|194697.4|194810.3|194685.3|6
1728542390000|2024-10-10 06:39:50|194819.6|194694.6|194830.2|194705.2|194830.2|194705.2|194819.6|194694.6|2
1728542400000|2024-10-10 06:40:00|194780.4|194730.4|194819.4|194694.4|194819.6|194730.4|194780.4|194694.1|4
1728542410000|2024-10-10 06:40:10|194806.9|194681.9|194811.4|194686.4|194811.4|194686.4|194806|194681|4
1728542420000|2024-10-10 06:40:20|194808.1|194683.1|194808.1|194683.1|194808.1|194683.1|194808.1|194683.1|1
1728542430000|2024-10-10 06:40:30|194820|194695|194807|194682|194820|194695|194806.5|194681.5|6
1728542440000|2024-10-10 06:40:40|194807.3|194682.3|194822.2|194697.2|194822.2|194697.2|194807.3|194682.3|5
1728542450000|2024-10-10 06:40:50|194821.7|194696.7|194830.4|194705.4|194830.4|194733.5|194783.5|194696.5|4
1728542460000|2024-10-10 06:41:00|194824.9|194688|194825.9|194689|194825.9|194689|194824.9|194688|3
1728542470000|2024-10-10 06:41:10|194825.6|194688.7|194825.6|194690.3|194825.9|194691|194825.6|194688.7|5
1728542480000|2024-10-10 06:41:20|194825.9|194691|194825.3|194690.3|194825.9|194691|194824.9|194690.3|9
1728542490000|2024-10-10 06:41:30|194851|194673|194851|194673|194851|194673|194851|194673|1
1728542500000|2024-10-10 06:41:40|194852|194674|194852|194672|194852|194674|194851|194672|4
1728542510000|2024-10-10 06:41:50|194851|194671|194823.9|194690.2|194851|194690.2|194823.6|194671|5
1728542520000|2024-10-10 06:42:00|194824.3|194691.2|194823.9|194690.5|194824.6|194691.5|194823.6|194690.2|9
1728542530000|2024-10-10 06:42:10|194824.3|194691.5|194886.4|194761.4|194886.4|194761.4|194823.9|194690.2|13
1728542540000|2024-10-10 06:42:20|194896.1|194771.1|194882.6|194757.6|194896.1|194771.1|194876.5|194751.5|13
1728542550000|2024-10-10 06:42:30|194882.3|194757.3|194879.7|194754.7|194890.3|194765.3|194879.3|194754.3|6
1728542560000|2024-10-10 06:42:40|194879.5|194754.5|194884.2|194759.2|194889.5|194764.5|194873.4|194748.4|9
1728542570000|2024-10-10 06:42:50|194884|194759|194878|194753|194895.1|194770.1|194877|194752|9
1728542580000|2024-10-10 06:43:00|194890.4|194765.4|194876.5|194751.5|194890.4|194765.4|194876.5|194751.5|17
1728542590000|2024-10-10 06:43:10|194876.4|194751.4|194878.2|194753.2|194890.6|194765.6|194875|194750|10
1728542600000|2024-10-10 06:43:20|194878|194753|194861.6|194736.6|194878|194753|194857|194732|6
1728542610000|2024-10-10 06:43:30|194861.8|194736.8|194869.6|194744.6|194869.6|194744.6|194859|194734|6
1728542620000|2024-10-10 06:43:40|194869.4|194744.4|194857.7|194732.7|194875.5|194750.5|194844.8|194719.8|19
1728542630000|2024-10-10 06:43:50|194844.9|194719.9|194829.1|194704.1|194868.1|194768.5|194816.2|194691.2|7
1728542640000|2024-10-10 06:44:00|194778.9|194728.9|194817.4|194692.4|194817.4|194731.7|194778|194692.4|4
1728542650000|2024-10-10 06:44:10|194804.9|194679.9|194824.4|194699.4|194835.9|194710.9|194804.9|194679.9|5
1728542660000|2024-10-10 06:44:20|194823.9|194698.9|194826.1|194701.1|194826.1|194701.1|194821.8|194696.8|9
1728542670000|2024-10-10 06:44:30|194824.9|194699.9|194825.9|194700.9|194826.4|194701.4|194824.9|194699.9|19
1728542680000|2024-10-10 06:44:40|194825.8|194700.8|194847.8|194722.8|194865.4|194740.4|194825.4|194700.4|14
1728542690000|2024-10-10 06:44:50|194847.5|194722.5|194853.4|194728.4|194860.6|194735.6|194847.2|194722.2|11
1728542700000|2024-10-10 06:45:00|194859|194734|194853.2|194728.2|194859|194734|194853.2|194728.2|2
1728542720000|2024-10-10 06:45:20|194851.1|194726.1|194833.6|194708.6|194851.1|194726.1|194808|194683|4
1728542730000|2024-10-10 06:45:30|194820.9|194695.9|194821.5|194696.5|194842.5|194743|194783.5|194695.8|12
1728542740000|2024-10-10 06:45:40|194809.8|194684.8|194807.1|194682.1|194824.3|194699.3|194804.6|194679.6|11
1728542750000|2024-10-10 06:45:50|194819.7|194694.7|194780.9|194730.9|194822.2|194730.9|194780.9|194681|11
1728542760000|2024-10-10 06:46:00|194768.3|194718.3|194772.7|194722.7|194813.3|194725.4|194761|194673.5|10
1728542770000|2024-10-10 06:46:10|194761.5|194711.5|194771.2|194721.2|194823.3|194723.9|194759.8|194683.7|8
1728542780000|2024-10-10 06:46:20|194768.4|194718.4|194781.4|194731.4|194787.3|194737.3|194765.1|194715.1|8
1728542790000|2024-10-10 06:46:30|194784.9|194734.9|194788.7|194738.7|194788.7|194738.7|194781.5|194731.5|20
1728542800000|2024-10-10 06:46:40|194783.7|194733.7|194826.1|194701.1|194830.7|194739.4|194774.2|194690.3|14
1728542810000|2024-10-10 06:46:50|194818.4|194693.4|194828.7|194703.7|194830.2|194705.2|194813|194688|14
1728542820000|2024-10-10 06:47:00|194825.4|194700.4|194827.2|194702.2|194828.7|194703.7|194818.9|194693.9|27
1728542830000|2024-10-10 06:47:10|194826.6|194701.6|194826.3|194701.3|194827.5|194702.5|194817.4|194692.4|24
1728542840000|2024-10-10 06:47:20|194825.8|194700.8|194816.4|194691.4|194826.8|194701.8|194813.5|194688.5|12
1728542850000|2024-10-10 06:47:30|194816.2|194691.2|194815.9|194690.9|194816.2|194691.2|194815.9|194690.9|5
1728542860000|2024-10-10 06:47:40|194816|194691|194827.2|194702.2|194827.2|194702.2|194816|194691|9
1728542870000|2024-10-10 06:47:50|194835.4|194710.4|194832.1|194707.1|194835.4|194710.4|194821.6|194696.6|6
1728542880000|2024-10-10 06:48:00|194821.7|194696.7|194817.9|194692.9|194821.7|194696.7|194806.6|194681.6|13
1728542890000|2024-10-10 06:48:10|194821.2|194696.2|194822.4|194697.4|194822.4|194697.4|194811.7|194686.7|8
1728542910000|2024-10-10 06:48:30|194834.3|194709.3|194880.2|194755.2|194882|194757|194834.3|194709.3|13
1728542920000|2024-10-10 06:48:40|194880.1|194755.1|194818.1|194693.1|194880.1|194755.1|194805.4|194680.4|12
1728542930000|2024-10-10 06:48:50|194805.5|194680.5|194804.2|194679.2|194818.1|194693.1|194802.3|194677.3|8
1728542940000|2024-10-10 06:49:00|194795|194670|194790.5|194665.5|194809|194684|194781.7|194656.7|16
1728542950000|2024-10-10 06:49:10|194804.8|194679.8|194805.1|194680.1|194805.1|194680.1|194791.3|194666.3|5
1728542960000|2024-10-10 06:49:20|194804.8|194679.8|194833.1|194708.1|194833.1|194708.1|194801.4|194676.4|6
1728542970000|2024-10-10 06:49:30|194775.1|194626|194776.8|194651.8|194776.8|194651.8|194758.3|194618|11
1728542980000|2024-10-10 06:49:40|194776.5|194651.5|194776.3|194651.3|194777|194652|194775.5|194650.5|12
1728542990000|2024-10-10 06:49:50|194763.4|194638.4|194763.4|194638.4|194763.4|194638.4|194763.4|194638.4|1
1728543000000|2024-10-10 06:50:00|194757.9|194632.9|194771.1|194646.1|194772.4|194647.4|194757.9|194632.9|15
1728543010000|2024-10-10 06:50:10|194771.3|194646.3|194773|194648|194773|194648|194756.8|194631.8|10
1728543020000|2024-10-10 06:50:20|194772.5|194647.5|194773.5|194648.5|194773.5|194648.5|194772.5|194647.5|3
1728543030000|2024-10-10 06:50:30|194772.8|194647.8|194773.3|194648.3|194773.3|194648.3|194772.8|194647.8|2
1728543040000|2024-10-10 06:50:40|194758.9|194633.9|194769.6|194644.6|194769.8|194644.8|194756.6|194631.6|12
1728543050000|2024-10-10 06:50:50|194756.4|194631.4|194769.9|194644.9|194773.2|194648.2|194755.7|194630.7|9
1728543060000|2024-10-10 06:51:00|194752.5|194627.5|194760.5|194635.5|194760.5|194635.5|194752.5|194627.5|2
1728543070000|2024-10-10 06:51:10|194771.7|194646.7|194771|194646|194772|194647|194760.5|194635.5|7
1728543080000|2024-10-10 06:51:20|194770.3|194645.3|194771.3|194646.3|194786.2|194661.2|194767.6|194642.6|13
1728543090000|2024-10-10 06:51:30|194768.7|194643.7|194767.8|194642.8|194772.6|194647.6|194767.8|194642.8|18
1728543100000|2024-10-10 06:51:40|194770.7|194645.7|194766.1|194641.1|194770.7|194645.7|194766|194641|5
1728543110000|2024-10-10 06:51:50|194769|194644|194758.3|194633.3|194771|194646|194758.3|194633.3|7
1728543120000|2024-10-10 06:52:00|194749.9|194624.9|194770.6|194645.6|194776.4|194651.4|194749.9|194624.9|16
1728543130000|2024-10-10 06:52:10|194769.6|194644.6|194775.1|194650.1|194775.1|194650.1|194758.6|194633.6|11
1728543140000|2024-10-10 06:52:20|194774.6|194649.6|194758.6|194633.6|194775.1|194650.1|194758.6|194633.6|5
1728543150000|2024-10-10 06:52:30|194760.1|194635.1|194774.3|194649.3|194783|194658|194753.9|194628.9|15
1728543160000|2024-10-10 06:52:40|194776.6|194651.6|194769.3|194644.3|194781.7|194656.7|194763.6|194638.6|10
1728543170000|2024-10-10 06:52:50|194775.4|194650.4|194774.3|194630.8|194783.1|194650.4|194759.3|194630.8|24
1728543180000|2024-10-10 06:53:00|194774.7|194631.1|194740|194613.8|194774.7|194631.1|194740|194612.1|9
1728543190000|2024-10-10 06:53:10|194754.7|194619|194760.7|194620.7|194761|194634.7|194754.7|194619|6
1728543200000|2024-10-10 06:53:20|194760|194620.4|194757.7|194619|194760.3|194620.4|194745.4|194619|6
1728543210000|2024-10-10 06:53:30|194753|194628|194757.3|194619|194759.5|194634.5|194753|194619|4
1728543220000|2024-10-10 06:53:40|194753|194628|194749.9|194624.9|194764.7|194639.7|194749.9|194617.3|20
1728543230000|2024-10-10 06:53:50|194742.3|194617.3|194750.1|194625.1|194765.3|194640.3|194742.3|194617.3|7
1728543240000|2024-10-10 06:54:00|194742.3|194617.3|194742.3|194617.3|194742.3|194617.3|194742.3|194617.3|1
1728543250000|2024-10-10 06:54:10|194750.1|194625.1|194750.1|194625.1|194750.1|194625.1|194750.1|194625.1|1
1728543260000|2024-10-10 06:54:20|194756.4|194631.4|194757.1|194632.1|194757.4|194632.4|194750.1|194619.7|16
1728543270000|2024-10-10 06:54:30|194785|194588|194793.1|194662|194793.1|194667.9|194783|194588|12
1728543280000|2024-10-10 06:54:40|194791.1|194663.3|194791.3|194666.3|194791.3|194666.3|194790.1|194663|4
1728543290000|2024-10-10 06:54:50|194784|194659|194784|194659|194793.8|194668.8|194774.6|194649.6|4
1728543300000|2024-10-10 06:55:00|194770.9|194645.9|194771.6|194645.3|194783.9|194658.9|194760.8|194635.8|12
1728543310000|2024-10-10 06:55:10|194772.6|194646.3|194771.1|194646.1|194772.6|194646.8|194762.1|194637.1|10
1728543320000|2024-10-10 06:55:20|194771|194646|194766.6|194641.6|194775.3|194650.3|194763.4|194638.4|12
1728543330000|2024-10-10 06:55:30|194774.8|194649.8|194774.2|194649.2|194775.3|194650.3|194774.2|194649.2|8
1728543340000|2024-10-10 06:55:40|194769.4|194644.4|194754|194629|194770.8|194645.8|194740.3|194615.3|12
1728543350000|2024-10-10 06:55:50|194753.6|194628.6|194748.7|194623.7|194754|194629|194748.7|194623.7|8
1728543360000|2024-10-10 06:56:00|194753.3|194628.3|194750.1|194625.1|194762.6|194637.6|194750.1|194625.1|6
1728543370000|2024-10-10 06:56:10|194750.8|194625.8|194752.5|194627.5|194754.5|194629.5|194748.9|194623.9|9
1728543380000|2024-10-10 06:56:20|194747.9|194622.9|194755.6|194630.6|194756.6|194631.6|194747.9|194622.9|7
1728543390000|2024-10-10 06:56:30|194756.6|194631.6|194756.7|194631.7|194756.7|194631.7|194749.8|194624.8|10
1728543400000|2024-10-10 06:56:40|194755.7|194630.7|194754.9|194629.9|194756.4|194631.4|194754.2|194629.2|11
1728543410000|2024-10-10 06:56:50|194755.1|194630.1|194754.9|194629.9|194755.6|194630.6|194754.9|194629.9|4
1728543420000|2024-10-10 06:57:00|194749.1|194624.1|194744.8|194619.8|194753.6|194628.6|194743.8|194618.8|14
1728543430000|2024-10-10 06:57:10|194745.3|194620.3|194706.2|194581.2|194750.2|194625.2|194702|194577|17
1728543440000|2024-10-10 06:57:20|194706.5|194581.5|194703|194578|194706.5|194581.5|194691.7|194566.7|12
1728543450000|2024-10-10 06:57:30|194707.4|194582.4|194727.3|194602.3|194743.7|194618.7|194707.4|194582.4|17
1728543460000|2024-10-10 06:57:40|194725.5|194600.5|194730.9|194605.9|194749.3|194624.3|194725.5|194600.5|20
1728543470000|2024-10-10 06:57:50|194730.6|194605.6|194736.7|194611.7|194739.9|194614.9|194730.6|194605.6|14
1728543480000|2024-10-10 06:58:00|194733|194608|194743.9|194618.9|194746.5|194621.5|194733|194608|11
1728543490000|2024-10-10 06:58:10|194743.5|194618.5|194725.3|194600.3|194743.5|194618.5|194721.8|194596.8|17
1728543500000|2024-10-10 06:58:20|194725.4|194600.4|194729.8|194604.8|194738.2|194613.2|194725.1|194600.1|12
1728543510000|2024-10-10 06:58:30|194725.4|194600.4|194739.8|194614.8|194739.8|194614.8|194725.4|194600.4|21
1728543520000|2024-10-10 06:58:40|194738.9|194613.9|194742.9|194617.9|194743.8|194618.8|194737.1|194612.1|21
1728543530000|2024-10-10 06:58:50|194742.3|194617.3|194745.8|194620.8|194746.6|194621.6|194733.4|194608.4|22
1728543540000|2024-10-10 06:59:00|194740.5|194615.5|194741.4|194616.4|194744.3|194619.3|194736.1|194611.1|18
1728543550000|2024-10-10 06:59:10|194738.8|194613.8|194740.8|194615.8|194742.6|194617.6|194734.9|194609.9|19
1728543560000|2024-10-10 06:59:20|194740.1|194615.1|194739.6|194614.6|194740.8|194615.8|194739|194614|12
1728543570000|2024-10-10 06:59:30|194739.8|194614.8|194740.5|194615.5|194740.5|194615.5|194734|194609|11
1728543580000|2024-10-10 06:59:40|194740.7|194615.7|194742.4|194617.4|194745.1|194620.1|194735.8|194610.8|13
1728543590000|2024-10-10 06:59:50|194741.7|194616.7|194770.5|194645.5|194785.2|194660.2|194741.7|194616.7|16
1728543600000|2024-10-10 07:00:00|194778.4|194653.4|194778|194653|194802.4|194677.4|194768.4|194643.4|24
1728543610000|2024-10-10 07:00:10|194780.7|194655.7|194784.6|194659.6|194806.1|194681.1|194780.7|194655.7|10
1728543620000|2024-10-10 07:00:20|194787.2|194662.2|194787.9|194662.9|194809.6|194701.9|194742.8|194662.2|17
1728543630000|2024-10-10 07:00:30|194774.6|194649.6|194752|194702|194802.4|194705.1|194746.5|194649.6|15
1728543640000|2024-10-10 07:00:40|194789.2|194664.2|194799.8|194674.8|194810.4|194713.1|194756.1|194659.2|15
1728543650000|2024-10-10 07:00:50|194800.3|194675.3|194790.6|194665.6|194800.5|194675.5|194777.3|194652.3|10
1728543660000|2024-10-10 07:01:00|194792|194667|194789|194664|194792|194667|194782.8|194657.8|19
1728543670000|2024-10-10 07:01:10|194789.7|194664.7|194787.8|194737.8|194816.6|194742.4|194780.9|194658.5|22
1728543680000|2024-10-10 07:01:20|194813.1|194688.1|194819.1|194694.1|194826.1|194701.1|194809.8|194684.8|19
1728543690000|2024-10-10 07:01:30|194818.1|194693.1|194816.2|194691.2|194822|194697|194813.5|194688.5|15
1728543700000|2024-10-10 07:01:40|194816.5|194691.5|194816.2|194691.2|194816.5|194691.5|194816.2|194691.2|2
1728543720000|2024-10-10 07:02:00|194810.2|194685.2|194818.3|194685.9|194821|194696|194806.8|194681.8|18
1728543730000|2024-10-10 07:02:10|194818.6|194685.6|194814.9|194686.6|194820.5|194687.3|194813.5|194680|16
1728543740000|2024-10-10 07:02:20|194814.6|194685.9|194808.9|194683.6|194814.6|194686.9|194799.7|194673.9|14
1728543750000|2024-10-10 07:02:30|194809.6|194684.3|194803|194678|194809.6|194684.3|194802.8|194677.8|6
1728543760000|2024-10-10 07:02:40|194803.1|194678.1|194786|194661|194808.5|194683.5|194786|194661|10
1728543770000|2024-10-10 07:02:50|194790.5|194665.5|194790.7|194665.7|194790.7|194665.7|194790.5|194665.5|2
1728543780000|2024-10-10 07:03:00|194785.2|194660.2|194788.9|194663.9|194796.9|194671.9|194783.6|194658.6|14
1728543790000|2024-10-10 07:03:10|194788.7|194663.7|194789.3|194664.3|194789.3|194664.3|194788.4|194663.4|6
1728543800000|2024-10-10 07:03:20|194788.7|194663.7|194788.6|194663.6|194788.7|194663.7|194788.6|194663.6|2
1728543810000|2024-10-10 07:03:30|194812|194641|194810|194639|194812|194641|194810|194639|2
1728543820000|2024-10-10 07:03:40|194809|194637|194808|194637|194811|194640|194807|194637|8
1728543830000|2024-10-10 07:03:50|194809|194638|194784.1|194659.1|194809|194659.5|194784|194638|5
1728543840000|2024-10-10 07:04:00|194788.1|194663.1|194746.9|194621.9|194788.1|194663.1|194703|194620.4|18
1728543850000|2024-10-10 07:04:10|194747.1|194622.1|194716|194666|194747.1|194668.1|194711.6|194622.1|7
1728543860000|2024-10-10 07:04:20|194713.6|194663.6|194713.6|194663.6|194726|194676|194707.1|194657.1|9
1728543870000|2024-10-10 07:04:30|194726.9|194676.9|194713.6|194663.6|194726.9|194676.9|194713.6|194663.6|2
1728543890000|2024-10-10 07:04:50|194710.4|194660.4|194711.4|194661.4|194714.7|194664.7|194710.4|194660.4|3
1728543900000|2024-10-10 07:05:00|194714.6|194664.6|194740.8|194615.8|194741.9|194664.6|194705.9|194598.3|18
1728543910000|2024-10-10 07:05:10|194726.8|194601.8|194713.6|194588.6|194745.4|194620.4|194670.3|194569.9|18
1728543920000|2024-10-10 07:05:20|194713.4|194588.4|194713.5|194588.5|194714.1|194589.1|194709.7|194584.7|7
1728543930000|2024-10-10 07:05:30|194713|194588|194719.4|194594.4|194721.8|194596.8|194713|194588|11
1728543940000|2024-10-10 07:05:40|194712.2|194587.2|194707.6|194582.6|194713.7|194588.7|194705.6|194580.6|8
1728543950000|2024-10-10 07:05:50|194713.6|194588.6|194712.1|194587.1|194715.2|194590.2|194710|194585|10
1728543960000|2024-10-10 07:06:00|194716.3|194591.3|194722|194597|194722.9|194597.9|194714|194589|16
1728543970000|2024-10-10 07:06:10|194721.7|194596.7|194730.7|194605.7|194742.2|194667.7|194717.7|194596.7|18
1728543980000|2024-10-10 07:06:20|194731.2|194606.2|194749.5|194624.5|194750.9|194625.9|194728.7|194603.7|15
1728543990000|2024-10-10 07:06:30|194748.2|194623.2|194743.1|194618.1|194753.2|194628.2|194724.3|194599.3|23
1728544000000|2024-10-10 07:06:40|194742.9|194617.9|194734|194609|194748.5|194623.5|194731.3|194606.3|10
1728544010000|2024-10-10 07:06:50|194733.8|194608.8|194733.8|194608.8|194733.8|194608.8|194733.8|194608.8|1
1728544020000|2024-10-10 07:07:00|194733.7|194608.7|194709.8|194659.8|194733.7|194662.5|194709.8|194606.1|7
1728544030000|2024-10-10 07:07:10|194731.1|194606.1|194731.3|194606.3|194731.4|194659.8|194709.8|194606.1|9
1728544040000|2024-10-10 07:07:20|194733.6|194608.6|194749|194624|194749|194624|194733.6|194608.6|6
1728544050000|2024-10-10 07:07:30|194733.6|194608.6|194746.2|194621.2|194748.1|194659.1|194709.1|194606.1|13
1728544060000|2024-10-10 07:07:40|194746.6|194621.6|194709.6|194659.6|194748.8|194663.9|194703.3|194606.6|6
1728544070000|2024-10-10 07:07:50|194731.3|194606.3|194747.6|194622.6|194747.9|194659.6|194709.6|194606.3|6
1728544080000|2024-10-10 07:08:00|194746.7|194621.7|194746.7|194621.7|194747.3|194622.3|194746.7|194621.7|5
1728544090000|2024-10-10 07:08:10|194747.1|194622.1|194747.1|194622.1|194747.1|194622.1|194747.1|194622.1|1
1728544100000|2024-10-10 07:08:20|194785|194584|194785|194584|194785|194584|194785|194584|1
1728544110000|2024-10-10 07:08:30|194746.1|194621.1|194744.7|194619.7|194747.1|194622.1|194744.6|194619.6|5
1728544120000|2024-10-10 07:08:40|194744.9|194619.9|194744.7|194619.7|194747|194622|194744.7|194619.7|4
1728544130000|2024-10-10 07:08:50|194738.9|194613.9|194719.1|194594.1|194738.9|194613.9|194703.1|194578.1|12
1728544140000|2024-10-10 07:09:00|194718.9|194593.9|194739.7|194614.7|194742.8|194667.4|194708.8|194593.6|14
1728544150000|2024-10-10 07:09:10|194725.5|194600.5|194745.7|194620.7|194745.7|194620.7|194725.5|194600.5|7
1728544160000|2024-10-10 07:09:20|194745.9|194620.9|194732.8|194607.8|194749.8|194624.8|194732.8|194607.8|7
1728544170000|2024-10-10 07:09:30|194729.9|194604.9|194729.9|194604.9|194729.9|194604.9|194729.9|194604.9|1
1728544180000|2024-10-10 07:09:40|194727.4|194602.4|194739.3|194614.3|194743.9|194618.9|194727.3|194602.3|6
1728544190000|2024-10-10 07:09:50|194737|194612|194740|194615|194741.1|194616.1|194736|194611|8
1728544200000|2024-10-10 07:10:00|194739.2|194614.2|194778.4|194653.4|194779.4|194654.4|194726.2|194601.2|19
1728544210000|2024-10-10 07:10:10|194778.6|194653.6|194780.3|194655.3|194782.7|194657.7|194778.2|194653.2|8
1728544220000|2024-10-10 07:10:20|194780.5|194655.5|194750.3|194700.3|194804.9|194720.8|194749|194655.5|19
1728544230000|2024-10-10 07:10:30|194790.1|194665.1|194791.5|194666.5|194804.9|194679.9|194787.4|194662.4|23
1728544240000|2024-10-10 07:10:40|194817.8|194692.8|194811.1|194686.1|194817.8|194692.8|194792.1|194667.1|20
1728544260000|2024-10-10 07:11:00|194810.8|194685.8|194794.7|194669.7|194810.8|194685.8|194789.6|194664.6|18
1728544270000|2024-10-10 07:11:10|194795.1|194670.1|194793.3|194668.3|194797.5|194672.5|194793.3|194668.3|10
1728544280000|2024-10-10 07:11:20|194797.2|194672.2|194791.6|194666.6|194797.4|194672.4|194790.4|194665.4|6
1728544290000|2024-10-10 07:11:30|194791.8|194666.8|194791.3|194666.3|194791.8|194666.8|194791.3|194666.3|2
1728544300000|2024-10-10 07:11:40|194791.1|194666.1|194792|194667|194792|194667|194790.8|194665.8|4
1728544310000|2024-10-10 07:11:50|194791.6|194666.6|194815|194634|194815|194666.6|194791.1|194634|4
1728544320000|2024-10-10 07:12:00|194782.7|194657.7|194784.3|194659.3|194785.2|194660.2|194781.1|194656.1|14
1728544330000|2024-10-10 07:12:10|194784|194659|194789.3|194664.3|194794.3|194669.3|194780.1|194655.1|14
1728544340000|2024-10-10 07:12:20|194789.4|194664.4|194789.4|194664.4|194789.7|194664.7|194789.4|194664.4|5
1728544350000|2024-10-10 07:12:30|194789.7|194664.7|194796.1|194671.1|194796.1|194671.1|194786.3|194661.3|9
1728544360000|2024-10-10 07:12:40|194794.1|194669.1|194776.3|194726.3|194794.1|194733.5|194769.7|194644.7|11
1728544370000|2024-10-10 07:12:50|194779.2|194729.2|194801|194751|194801|194751|194776.4|194726.4|11
1728544380000|2024-10-10 07:13:00|194787.2|194737.2|194839.6|194714.6|194839.6|194752.2|194787.2|194714.6|10
1728544390000|2024-10-10 07:13:10|194839.4|194714.4|194789.4|194739.4|194839.6|194741|194787.9|194714.4|8
1728544400000|2024-10-10 07:13:20|194789.2|194739.2|194792.7|194742.7|194794.9|194744.9|194788.5|194738.5|12
1728544410000|2024-10-10 07:13:30|194789.9|194739.9|194788.8|194738.8|194792.3|194742.3|194788.8|194738.8|7
1728544420000|2024-10-10 07:13:40|194839.5|194714.5|194879.5|194754.5|194891.6|194822.7|194831.7|194714.5|26
1728544430000|2024-10-10 07:13:50|194877|194752|194875.2|194750.2|194883.4|194758.4|194871.7|194746.7|23
1728544440000|2024-10-10 07:14:00|194861.7|194736.7|194862.5|194737.5|194864.9|194739.9|194858.9|194733.9|22
1728544450000|2024-10-10 07:14:10|194884.3|194759.3|194846.2|194721.2|194884.3|194778|194820.9|194720.8|22
1728544460000|2024-10-10 07:14:20|194840.6|194715.6|194862.5|194737.5|194879.1|194754.1|194839.9|194714.9|16
1728544470000|2024-10-10 07:14:30|194864.9|194739.9|194862.1|194737.1|194864.9|194739.9|194842|194717|18
1728544480000|2024-10-10 07:14:40|194862.9|194737.9|194837.3|194787.3|194890.2|194794.1|194829.5|194718.8|23
1728544490000|2024-10-10 07:14:50|194846.8|194796.8|194845|194795|194850.1|194800.1|194837|194787|19
1728544500000|2024-10-10 07:15:00|194849.5|194799.5|194835.6|194785.6|194849.5|194799.5|194835.3|194785.3|17
1728544510000|2024-10-10 07:15:10|194838.8|194788.8|194840.9|194790.9|194853.1|194803.1|194836.4|194786.4|18
1728544520000|2024-10-10 07:15:20|194844.8|194794.8|194840.4|194790.4|194851.7|194801.7|194836.9|194786.9|11
1728544530000|2024-10-10 07:15:30|194845.4|194795.4|194850.6|194800.6|194854.1|194804.1|194840.5|194790.5|24
1728544540000|2024-10-10 07:15:40|194846.2|194796.2|194906|194781|194911.7|194807.4|194841.9|194776.7|22
1728544550000|2024-10-10 07:15:50|194906.7|194781.7|194898.8|194773.8|194925|194816.7|194855.8|194754.2|22
1728544560000|2024-10-10 07:16:00|194900.1|194775.1|194908.5|194783.5|194919.4|194794.4|194892.3|194767.3|30
1728544570000|2024-10-10 07:16:10|194900.4|194775.4|194894.9|194769.9|194913.2|194788.2|194892.3|194767.3|23
1728544580000|2024-10-10 07:16:20|194895.1|194770.1|194899.5|194774.5|194908.6|194783.6|194889.3|194764.3|24
1728544590000|2024-10-10 07:16:30|194897.1|194772.1|194897.6|194772.6|194915.7|194790.7|194894.7|194769.7|21
1728544600000|2024-10-10 07:16:40|194897.5|194772.5|194946|194821|194963.3|194866.1|194890.4|194772.5|22
1728544610000|2024-10-10 07:16:50|194942|194817|194938.3|194813.3|194948.2|194823.2|194930.8|194805.8|22
1728544620000|2024-10-10 07:17:00|194935.8|194810.8|194935.9|194810.9|194938.5|194813.5|194932|194807|20
1728544630000|2024-10-10 07:17:10|194934.9|194809.9|195015.1|194890.1|195019|194904.4|194933.4|194808.4|21
1728544640000|2024-10-10 07:17:20|195008.2|194883.2|195012.2|194887.2|195016|194891|195008.1|194883.1|7
1728544650000|2024-10-10 07:17:30|194999.5|194874.5|195010.6|194885.6|195016|194891|194999.5|194874.5|7
1728544660000|2024-10-10 07:17:40|195010|194885|195010.8|194885.8|195016.2|194920|194970|194878|10
1728544670000|2024-10-10 07:17:50|194961.4|194911.4|195012.9|194887.9|195016.5|194911.4|194961.4|194882.5|6
1728544680000|2024-10-10 07:18:00|195016.4|194891.4|194950.5|194900.5|195019.4|194917.9|194940.4|194886.9|11
1728544690000|2024-10-10 07:18:10|194954.8|194904.8|195014.4|194889.4|195015.8|194910.5|194954.8|194880.9|5
1728544700000|2024-10-10 07:18:20|195019.9|194894.9|195011.9|194886.9|195019.9|194894.9|195000.6|194875.6|8
1728544710000|2024-10-10 07:18:30|195008.1|194883.1|194958.1|194908.1|195010.8|194908.1|194958.1|194883.1|6
1728544720000|2024-10-10 07:18:40|194950.1|194900.1|194976.5|194851.5|194992.4|194900.1|194932.8|194849.4|17
1728544730000|2024-10-10 07:18:50|194941.2|194891.2|194977.6|194852.6|194977.9|194895.2|194936.8|194852.6|9
1728544740000|2024-10-10 07:19:00|194993.3|194868.3|194942.8|194892.8|194993.4|194895.6|194941.9|194868.3|5
1728544750000|2024-10-10 07:19:10|194938.6|194888.6|194997.5|194872.5|195018.6|194901.6|194938.6|194872.5|11
1728544760000|2024-10-10 07:19:20|195012|194887|194962.1|194912.1|195015.8|194916.7|194960.1|194887|6
1728544770000|2024-10-10 07:19:30|194958.3|194908.3|194944.9|194894.9|194967.4|194917.4|194944.8|194894.8|10
1728544780000|2024-10-10 07:19:40|194996.4|194871.4|194984.4|194859.4|194996.4|194902.4|194949.2|194859.4|7
1728544790000|2024-10-10 07:19:50|194984.1|194859.1|194976.6|194851.6|194993.2|194868.2|194967.1|194842.1|9
1728544800000|2024-10-10 07:20:00|194977.6|194852.6|194973.1|194848.1|194978.3|194853.3|194973.1|194848.1|8
1728544810000|2024-10-10 07:20:10|194978.3|194853.3|194978.6|194853.6|194978.8|194853.8|194978.3|194853.3|5
1728544820000|2024-10-10 07:20:20|194973.4|194848.4|194976.9|194851.9|194977.7|194852.7|194973.4|194848.4|6
1728544830000|2024-10-10 07:20:30|194977.3|194852.3|194975|194850|194978.8|194853.8|194970.1|194845.1|13
1728544840000|2024-10-10 07:20:40|194975.2|194850.2|194977|194852|194980.8|194855.8|194973.5|194848.5|19
1728544850000|2024-10-10 07:20:50|194977.2|194852.2|194978.5|194853.5|194979.7|194854.7|194973.6|194848.6|18
1728544860000|2024-10-10 07:21:00|194978.3|194853.3|194970.3|194845.3|194980.8|194855.8|194970.3|194845.3|13
1728544870000|2024-10-10 07:21:10|194979.7|194854.7|194977.6|194852.6|194981.9|194856.9|194977.4|194852.4|9
1728544880000|2024-10-10 07:21:20|194977.9|194852.9|194979.8|194854.8|194979.8|194854.8|194973.2|194848.2|13
1728544890000|2024-10-10 07:21:30|194985.2|194860.2|194982.6|194857.6|194985.2|194860.2|194980|194855|14
1728544900000|2024-10-10 07:21:40|194982.4|194857.4|194978.9|194853.9|194986.8|194861.8|194978.9|194853.9|13
1728544910000|2024-10-10 07:21:50|194978.7|194853.7|194981.8|194856.8|194981.8|194856.8|194976.5|194851.5|12
1728544920000|2024-10-10 07:22:00|194981.5|194856.5|194982.4|194857.4|194984.1|194859.1|194970.2|194845.2|21
1728544930000|2024-10-10 07:22:10|194970.4|194845.4|194981.7|194856.7|194981.7|194856.7|194959.9|194834.9|18
1728544940000|2024-10-10 07:22:20|194982.2|194857.2|194980.1|194855.1|194982.2|194857.2|194979.1|194854.1|11
1728544950000|2024-10-10 07:22:30|194967.9|194842.9|194981.1|194856.1|194981.1|194856.1|194967.9|194842.9|13
1728544960000|2024-10-10 07:22:40|194981|194856|194978.2|194853.2|194981|194856|194959.5|194834.5|12
1728544970000|2024-10-10 07:22:50|194967.1|194842.1|194971.5|194846.5|194984.4|194859.4|194967.1|194842.1|13
1728544980000|2024-10-10 07:23:00|194963.6|194838.6|194983.4|194858.4|194984.3|194897.1|194943.8|194838.6|18
1728544990000|2024-10-10 07:23:10|194980.9|194855.9|194979.9|194854.9|194983.4|194858.4|194965.9|194840.9|16
1728545000000|2024-10-10 07:23:20|194979.2|194854.2|194980.8|194855.8|194981.3|194856.3|194972.5|194847.5|12
1728545010000|2024-10-10 07:23:30|194978.5|194853.5|194977.6|194852.6|194984.3|194859.3|194968.1|194843.1|10
1728545020000|2024-10-10 07:23:40|194977.5|194852.5|194983.6|194858.6|194983.6|194858.6|194971.8|194846.8|11
1728545030000|2024-10-10 07:23:50|194986.1|194861.1|194970.7|194845.7|194986.1|194861.1|194970.7|194845.7|11
1728545040000|2024-10-10 07:24:00|194982.5|194857.5|194980.4|194855.4|194982.5|194857.5|194968.7|194843.7|9
1728545050000|2024-10-10 07:24:10|194980.6|194855.6|194979.8|194854.8|194983.1|194858.1|194969|194844|12
1728545060000|2024-10-10 07:24:20|194979.5|194854.5|194983.4|194858.4|194984.9|194859.9|194979.5|194854.5|9
1728545070000|2024-10-10 07:24:30|194971.8|194846.8|194983.6|194858.6|194984.2|194859.2|194971.8|194846.8|6
1728545080000|2024-10-10 07:24:40|194984.1|194859.1|194982.9|194857.9|194984.1|194859.1|194971.1|194846.1|10
1728545090000|2024-10-10 07:24:50|194985.5|194860.5|195045.5|194920.5|195058.6|194933.6|194982.6|194857.6|26
1728545100000|2024-10-10 07:25:00|195050.2|194925.2|195041.6|194916.6|195050.2|194970.2|195012.4|194913.2|15
1728545110000|2024-10-10 07:25:10|195041.8|194916.8|195063|194938|195063|194938|195038.4|194913.4|12
1728545120000|2024-10-10 07:25:20|195062.5|194937.5|195058.7|194933.7|195066.1|194941.1|195055.9|194930.9|25
1728545130000|2024-10-10 07:25:30|195058.4|194933.4|195070.3|194945.3|195095.1|194970.1|195057.9|194932.9|11
1728545140000|2024-10-10 07:25:40|195082|194957|195076.3|194951.3|195082.7|194957.7|195064.5|194939.5|25
1728545150000|2024-10-10 07:25:50|195089.4|194964.4|195087.2|194962.2|195092.2|194967.2|195083.8|194958.8|27
1728545160000|2024-10-10 07:26:00|195085|194960|195096.6|194971.6|195098.5|194973.5|195082.2|194957.2|26
1728545170000|2024-10-10 07:26:10|195094|194969|195081.3|194956.3|195098.9|194973.9|195078.1|194953.1|24
1728545180000|2024-10-10 07:26:20|195082.2|194957.2|195080.1|194955.1|195085.8|194960.8|195076|194951|26
1728545190000|2024-10-10 07:26:30|195082.4|194957.4|195077.7|194952.7|195085|194960|195071.6|194946.6|34
1728545200000|2024-10-10 07:26:40|195078.2|194953.2|195080.5|194955.5|195085|194960|195075.6|194950.6|23
1728545210000|2024-10-10 07:26:50|195080.7|194955.7|195072.7|194947.7|195080.7|194955.7|195067.4|194942.4|29
1728545220000|2024-10-10 07:27:00|195069.7|194944.7|195079|194954|195090|194981.7|195031.7|194944.7|19
1728545230000|2024-10-10 07:27:10|195079.4|194954.4|195077.6|194952.6|195084.3|194959.3|195075.5|194950.5|21
1728545240000|2024-10-10 07:27:20|195077.8|194952.8|195078.8|194953.8|195079|194954|195075|194950|6
1728545250000|2024-10-10 07:27:30|195082.2|194957.2|195108.7|194983.7|195114.1|195046|195082.2|194957.2|9
1728545260000|2024-10-10 07:27:40|195108.6|194983.6|195103.4|194978.4|195108.9|195012.9|195052.9|194960|29
1728545270000|2024-10-10 07:27:50|195103.2|194978.2|195100.2|194975.2|195103.7|194978.7|195100.2|194975.2|13
1728545280000|2024-10-10 07:28:00|195100.5|194975.5|195091.6|194966.6|195100.5|195014.1|195054.3|194954.7|12
1728545290000|2024-10-10 07:28:10|195091.9|194966.9|195091.6|194966.6|195091.9|194966.9|195091.6|194966.6|3
1728545300000|2024-10-10 07:28:20|195091.4|194966.4|195117.4|194992.4|195126.5|195001.5|195091.4|194966.4|11
1728545310000|2024-10-10 07:28:30|195117.1|194992.1|195118.3|194993.3|195118.3|194993.3|195104.3|194979.3|20
1728545320000|2024-10-10 07:28:40|195117.4|194992.4|195117.4|194992.4|195121.1|194996.1|195114.8|194989.8|18
1728545330000|2024-10-10 07:28:50|195117.8|194992.8|195110.4|194985.4|195124.4|194999.4|195103.9|194978.9|13
1728545340000|2024-10-10 07:29:00|195110.6|194985.6|195111|194986|195119.8|194994.8|195107.9|194982.9|10
1728545350000|2024-10-10 07:29:10|195110.9|194985.9|195108.9|194983.9|195111|194986|195108.7|194983.7|7
1728545360000|2024-10-10 07:29:20|195111.1|194986.1|195099.9|195049.9|195160.1|195057.2|195099.9|194986.1|16
1728545370000|2024-10-10 07:29:30|195109|195059|195139.5|195014.5|195139.5|195059|195100.2|195013.5|5
1728545380000|2024-10-10 07:29:40|195139.8|195014.8|195139.5|195014.5|195140.5|195015.5|195138.6|195013.6|14
1728545390000|2024-10-10 07:29:50|195140|195015|195140|195015|195140.6|195015.6|195139.5|195014.5|15
1728545400000|2024-10-10 07:30:00|195139.8|195014.8|195127.8|195002.8|195139.8|195014.8|195113.1|194988.1|22
1728545410000|2024-10-10 07:30:10|195127.3|195002.3|195125|195000|195127.8|195002.8|195123.8|194998.8|13
1728545420000|2024-10-10 07:30:20|195125.1|195000.1|195137|195012|195137|195012|195125.1|195000.1|9
1728545430000|2024-10-10 07:30:30|195136.8|195011.8|195134.7|195009.7|195137.8|195012.8|195134.2|195009.2|6
1728545440000|2024-10-10 07:30:40|195135.4|195010.4|195134.7|195009.7|195139.8|195014.8|195125.7|195000.7|21
1728545450000|2024-10-10 07:30:50|195135|195010|195133.5|195008.5|195136|195011|195125.6|195000.6|11
1728545460000|2024-10-10 07:31:00|195132.5|195007.5|195132.6|195007.6|195132.8|195007.8|195132.5|195007.5|3
1728545470000|2024-10-10 07:31:10|195128.8|195003.8|195206.9|195081.9|195216.8|195091.8|195118.8|194993.8|18
1728545480000|2024-10-10 07:31:20|195206.2|195081.2|195201.5|195076.5|195208.4|195083.4|195197.9|195072.9|19
1728545490000|2024-10-10 07:31:30|195203.7|195078.7|195205.3|195080.3|195208|195083|195203.7|195078.7|7
1728545500000|2024-10-10 07:31:40|195206.4|195081.4|195201.2|195076.2|195226.7|195101.7|195199.7|195074.7|11
1728545510000|2024-10-10 07:31:50|195203.4|195078.4|195199.7|195074.7|195203.4|195078.4|195195.9|195070.9|11
1728545520000|2024-10-10 07:32:00|195181.5|195056.5|195165.8|195040.8|195186.8|195061.8|195163.3|195038.3|18
1728545530000|2024-10-10 07:32:10|195181.6|195056.6|195172.3|195047.3|195181.6|195056.6|195166.5|195041.5|11
1728545540000|2024-10-10 07:32:20|195169.3|195044.3|195167.1|195042.1|195169.3|195044.3|195159.1|195034.1|4
1728545550000|2024-10-10 07:32:30|195163.1|195038.1|195169.2|195044.2|195172.6|195081.5|195131.5|195037|16
1728545560000|2024-10-10 07:32:40|195170.6|195045.6|195171.3|195046.3|195174.1|195049.1|195165.4|195040.4|9
1728545570000|2024-10-10 07:32:50|195173.2|195048.2|195169.5|195044.5|195175.7|195050.7|195158|195033|8
1728545580000|2024-10-10 07:33:00|195164.4|195039.4|195169.9|195044.9|195172.2|195047.2|195163.5|195038.5|10
1728545590000|2024-10-10 07:33:10|195171.8|195046.8|195168.5|195043.5|195175.9|195050.9|195167.3|195042.3|8
1728545600000|2024-10-10 07:33:20|195170.9|195045.9|195168.5|195043.5|195175|195050|195161.7|195036.7|13
1728545610000|2024-10-10 07:33:30|195167|195042|195162.2|195037.2|195170.2|195045.2|195162.2|195037.2|9
1728545620000|2024-10-10 07:33:40|195164.1|195039.1|195170.3|195045.3|195170.3|195045.3|195164.1|195039.1|16
1728545630000|2024-10-10 07:33:50|195169|195044|195166.5|195041.5|195170.5|195045.5|195162.8|195037.8|14
1728545640000|2024-10-10 07:34:00|195169|195044|195167.9|195042.9|195169|195044|195159.5|195034.5|10
1728545650000|2024-10-10 07:34:10|195166.5|195041.5|195166.2|195041.2|195169.7|195044.7|195164.5|195039.5|10
1728545660000|2024-10-10 07:34:20|195168.1|195043.1|195164.8|195039.8|195168.1|195043.1|195154.8|195029.8|12
1728545670000|2024-10-10 07:34:30|195157.5|195032.5|195165.7|195040.7|195167.9|195042.9|195157.5|195032.5|5
1728545680000|2024-10-10 07:34:40|195167.4|195042.4|195167|195042|195186.1|195061.1|195159.6|195034.6|9
1728545690000|2024-10-10 07:34:50|195160.8|195035.8|195165.9|195040.9|195167.9|195042.9|195160.8|195035.8|8
1728545700000|2024-10-10 07:35:00|195163.6|195038.6|195143.8|195018.8|195163.6|195038.6|195137.3|195012.3|5
1728545710000|2024-10-10 07:35:10|195143.7|195018.7|195143.7|195018.7|195143.7|195018.7|195143.7|195018.7|1
1728545720000|2024-10-10 07:35:20|195145.7|195020.7|195144.1|195019.1|195145.7|195020.7|195144.1|195019.1|2
1728545740000|2024-10-10 07:35:40|195144.2|195019.2|195178.7|195053.7|195199.9|195082.2|195131.3|195006.3|10
1728545750000|2024-10-10 07:35:50|195180.8|195055.8|195179.3|195054.3|195180.8|195055.8|195179.2|195054.2|4
1728545760000|2024-10-10 07:36:00|195181.3|195056.3|195177.2|195052.2|195183.3|195058.3|195174.8|195049.8|9
1728545780000|2024-10-10 07:36:20|195177.6|195052.6|195176.8|195051.8|195177.6|195052.6|195176.8|195051.8|2
1728545790000|2024-10-10 07:36:30|195179|195054|195250.5|195125.5|195250.5|195159.7|195179|195054|14
1728545800000|2024-10-10 07:36:40|195252.5|195127.5|195248.1|195123.1|195255.1|195130.1|195247.3|195122.3|7
1728545810000|2024-10-10 07:36:50|195245.9|195120.9|195245.7|195120.7|195250.3|195125.3|195241.5|195116.5|8
1728545820000|2024-10-10 07:37:00|195244.8|195119.8|195248.9|195123.9|195261.8|195136.8|195238.2|195113.2|18
1728545830000|2024-10-10 07:37:10|195246.1|195121.1|195252.3|195127.3|195261.9|195179.2|195203.4|195119.1|24
1728545840000|2024-10-10 07:37:20|195227.1|195177.1|195206.5|195081.5|195254.9|195179.6|195203.3|195078.3|16
1728545850000|2024-10-10 07:37:30|195209.4|195084.4|195207.7|195082.7|195211.4|195086.4|195205.9|195080.9|14
1728545860000|2024-10-10 07:37:40|195130.2|195080.2|195184.5|195059.5|195184.5|195080.2|195130.2|195036.7|24
1728545870000|2024-10-10 07:37:50|195183.1|195058.1|195179|195054|195186.6|195061.6|195170.3|195045.3|18
1728545880000|2024-10-10 07:38:00|195169.6|195044.6|195186.1|195061.1|195189.9|195064.9|195169.6|195044.6|15
1728545890000|2024-10-10 07:38:10|195187.9|195062.9|195218.5|195093.5|195233.2|195138.6|195187.9|195062.9|13
1728545900000|2024-10-10 07:38:20|195213.7|195088.7|195206.1|195081.1|195213.7|195088.7|195195.2|195070.2|16
1728545910000|2024-10-10 07:38:30|195204.6|195079.6|195203.7|195078.7|195207.6|195082.6|195203.7|195078.7|7
1728545920000|2024-10-10 07:38:40|195203.9|195078.9|195210.3|195085.3|195210.3|195085.3|195195.8|195070.8|13
1728545930000|2024-10-10 07:38:50|195206.7|195081.7|195206.3|195081.3|195207.1|195082.1|195197.5|195072.5|11
1728545940000|2024-10-10 07:39:00|195199.6|195074.6|195172.7|195047.7|195199.6|195074.6|195143.8|195018.8|23
1728545950000|2024-10-10 07:39:10|195172.9|195047.9|195170.1|195045.1|195172.9|195047.9|195163|195038|13
1728545960000|2024-10-10 07:39:20|195170.4|195045.4|195169.5|195044.5|195170.5|195045.5|195162.1|195037.1|13
1728545970000|2024-10-10 07:39:30|195169.9|195044.9|195170.4|195045.4|195170.4|195045.4|195164.7|195039.7|11
1728545980000|2024-10-10 07:39:40|195169.9|195044.9|195176.8|195051.8|195179.8|195054.8|195166|195041|21
1728545990000|2024-10-10 07:39:50|195170.9|195045.9|195170.8|195045.8|195177.3|195052.3|195165|195040|18
1728546000000|2024-10-10 07:40:00|195169|195044|195170.5|195045.5|195172.5|195047.5|195162|195037|21
1728546010000|2024-10-10 07:40:10|195169.9|195044.9|195172.7|195047.7|195173.6|195048.6|195163.7|195038.7|8
1728546020000|2024-10-10 07:40:20|195172.2|195047.2|195139.4|195014.4|195172.2|195047.2|195085.8|194993.9|18
1728546030000|2024-10-10 07:40:30|195154.4|195029.4|195145.3|195020.3|195154.4|195067.3|195103.6|195020.3|15
1728546040000|2024-10-10 07:40:40|195161.4|195036.4|195153.5|195103.5|195179.8|195114.7|195149.7|195036.4|14
1728546050000|2024-10-10 07:40:50|195150.2|195100.2|195226.4|195101.4|195239.6|195119.2|195150.2|195094.9|23
1728546060000|2024-10-10 07:41:00|195190.5|195140.5|195220.9|195095.9|195228.5|195140.5|195190.5|195095.9|14
1728546070000|2024-10-10 07:41:10|195225|195100|195227.7|195102.7|195230.9|195105.9|195225|195100|11
1728546080000|2024-10-10 07:41:20|195228.1|195103.1|195228.8|195103.8|195230.2|195105.2|195222.7|195097.7|9
1728546090000|2024-10-10 07:41:30|195228.6|195103.6|195184.2|195134.2|195228.6|195134.2|195175.8|195094.4|5
1728546100000|2024-10-10 07:41:40|195196.9|195146.9|195228.7|195103.7|195228.8|195146.9|195196.9|195101|9
1728546110000|2024-10-10 07:41:50|195230.2|195105.2|195218.7|195093.7|195230.2|195146.7|195193.9|195090|14
1728546120000|2024-10-10 07:42:00|195216.8|195091.8|195224.4|195099.4|195224.4|195151.3|195193.9|195086|22
1728546130000|2024-10-10 07:42:10|195224.1|195099.1|195222.7|195097.7|195225.4|195100.4|195221.3|195096.3|11
1728546140000|2024-10-10 07:42:20|195224.7|195099.7|195226.8|195101.8|195227.1|195153.3|195198.8|195096.8|15
1728546150000|2024-10-10 07:42:30|195218.6|195093.6|195209.3|195084.3|195222.6|195151.5|195194.4|195080.4|22
1728546160000|2024-10-10 07:42:40|195208.8|195083.8|195217.9|195092.9|195220.9|195095.9|195208.8|195083.8|14
1728546170000|2024-10-10 07:42:50|195217.6|195092.6|195218.4|195093.4|195219.9|195094.9|195207.2|195082.2|13
1728546180000|2024-10-10 07:43:00|195219.8|195094.8|195188.9|195138.9|195219.8|195146|195173.8|195083.6|16
1728546190000|2024-10-10 07:43:10|195224.5|195099.5|195228.9|195103.9|195229.1|195152.3|195197.1|195099.5|12
1728546200000|2024-10-10 07:43:20|195163.1|195113.1|195213.3|195088.3|195215.7|195136.5|195163.1|195083|14
1728546210000|2024-10-10 07:43:30|195214.9|195089.9|195217.3|195092.3|195219.1|195094.1|195211.4|195086.4|6
1728546220000|2024-10-10 07:43:40|195218.3|195093.3|195215.7|195090.7|195221.5|195096.5|195209.4|195084.4|11
1728546230000|2024-10-10 07:43:50|195215.8|195090.8|195216|195091|195218|195093|195213.4|195088.4|7
1728546240000|2024-10-10 07:44:00|195215.2|195090.2|195217.5|195092.5|195217.5|195092.5|195204.7|195079.7|18
1728546250000|2024-10-10 07:44:10|195219.2|195094.2|195210.7|195085.7|195219.9|195094.9|195207.4|195082.4|15
1728546260000|2024-10-10 07:44:20|195186.1|195136.1|195213.9|195088.9|195217|195139.9|195181.9|195082.4|16
1728546270000|2024-10-10 07:44:30|195213.6|195088.6|195218.4|195093.4|195218.4|195093.4|195208.9|195083.9|13
1728546280000|2024-10-10 07:44:40|195212.4|195087.4|195256.9|195131.9|195259.3|195175.4|195208.8|195083.8|26
1728546290000|2024-10-10 07:44:50|195248.5|195123.5|195255.2|195130.2|195255.2|195130.2|195239.6|195114.6|20
1728546300000|2024-10-10 07:45:00|195245.8|195120.8|195236.5|195186.5|195247.9|195188.9|195210.8|195118.9|11
1728546310000|2024-10-10 07:45:10|195236.4|195186.4|195228.6|195178.6|195237.4|195187.4|195228.2|195178.2|12
1728546320000|2024-10-10 07:45:20|195236.7|195186.7|195259|195134|195259|195186.7|195211.4|195134|3
1728546330000|2024-10-10 07:45:30|195258.6|195133.6|195241.1|195116.1|195282.5|195147.5|195241.1|195116.1|10
1728546340000|2024-10-10 07:45:40|195233|195108|195219.6|195169.6|195241.2|195172|195217.1|195108|6
1728546350000|2024-10-10 07:45:50|195211|195161|195223.4|195173.4|195223.4|195173.4|195207.4|195157.4|13
1728546360000|2024-10-10 07:46:00|195222.8|195172.8|195256.6|195131.6|195256.6|195172.8|195211.1|195124|10
1728546370000|2024-10-10 07:46:10|195250|195125|195257.1|195132.1|195257.1|195132.1|195250|195125|2
1728546380000|2024-10-10 07:46:20|195246.7|195121.7|195213.4|195088.4|195246.7|195121.7|195165.3|195068.3|15
1728546390000|2024-10-10 07:46:30|195213.3|195088.3|195212.6|195087.6|195214.4|195089.4|195186.7|195061.7|10
1728546400000|2024-10-10 07:46:40|195211.8|195086.8|195201.3|195076.3|195211.8|195086.8|195192.5|195067.5|8
1728546410000|2024-10-10 07:46:50|195194.7|195069.7|195173.6|195048.6|195201.1|195076.1|195164.8|195039.8|13
1728546420000|2024-10-10 07:47:00|195170.8|195045.8|195172.8|195047.8|195173.8|195048.8|195159.1|195034.1|7
1728546430000|2024-10-10 07:47:10|195175|195050|195168.4|195043.4|195175|195050|195166.7|195041.7|9
1728546440000|2024-10-10 07:47:20|195178.9|195053.9|195175.8|195050.8|195178.9|195053.9|195173.2|195048.2|4
1728546450000|2024-10-10 07:47:30|195174.2|195049.2|195175.7|195050.7|195177.3|195052.3|195170.9|195045.9|9
1728546460000|2024-10-10 07:47:40|195168.2|195043.2|195152.4|195027.4|195170.1|195045.1|195137|195012|12
1728546470000|2024-10-10 07:47:50|195146.1|195021.1|195146.2|195021.2|195146.2|195021.2|195146.1|195021.1|2
1728546480000|2024-10-10 07:48:00|195146.9|195021.9|195134.5|195009.5|195153.4|195028.4|195128.1|195003.1|21
1728546490000|2024-10-10 07:48:10|195134.4|195009.4|195149.8|194989.7|195150.3|195009.4|195130.2|194988.6|8
1728546500000|2024-10-10 07:48:20|195150.4|194989.4|195150.4|194987.8|195150.4|194989.4|195150.4|194987.8|2
1728546510000|2024-10-10 07:48:30|195150|194989.1|195149.9|194988.8|195150|194990.3|195149.6|194988.8|3
1728546520000|2024-10-10 07:48:40|195149.6|194990.3|195205.6|194931.7|195212.4|194990.3|195149.6|194931.1|11
1728546530000|2024-10-10 07:48:50|195204.7|194936.2|195185.5|195035.1|195204.7|195038.9|195151.2|194936.2|13
1728546540000|2024-10-10 07:49:00|195184.3|195035.7|195185|195049.2|195189|195050.3|195183.6|195035.7|13
1728546550000|2024-10-10 07:49:10|195185.2|195048.7|195176.1|195040.6|195185.2|195049.5|195176.1|195040.6|7
1728546560000|2024-10-10 07:49:20|195176.3|195039.6|195157.9|195028.8|195176.3|195039.6|195157.9|195028.8|3
1728546570000|2024-10-10 07:49:30|195160|195028.3|195160.4|195035.4|195167.3|195039.8|195156.7|195028.3|16
1728546580000|2024-10-10 07:49:40|195163|195038|195163.8|195038.8|195164.1|195039.1|195156.3|195031.3|5
1728546590000|2024-10-10 07:49:50|195164.1|195039.1|195159.7|195034.7|195164.1|195039.1|195155.3|195030.3|15
1728546600000|2024-10-10 07:50:00|195139.1|195014.1|195143.3|195018.3|195143.3|195018.3|195135.3|195010.3|10
1728546610000|2024-10-10 07:50:10|195143.7|195018.7|195145.4|195020.4|195146.2|195021.2|195141.4|195016.4|6
1728546620000|2024-10-10 07:50:20|195141.4|195016.4|195144.3|195019.3|195144.4|195019.4|195137.2|195012.2|8
1728546630000|2024-10-10 07:50:30|195146.9|195021.9|195124.7|194999.7|195146.9|195021.9|195119.3|194994.3|18
1728546640000|2024-10-10 07:50:40|195124.5|194999.5|195139.9|195014.9|195142.2|195017.2|195124.5|194999.5|13
1728546650000|2024-10-10 07:50:50|195139.4|195014.4|195133.8|195008.8|195140.6|195015.6|195132|195007|10
1728546660000|2024-10-10 07:51:00|195131.7|195006.7|195128.7|195003.7|195131.7|195006.7|195126.1|195001.1|7
1728546670000|2024-10-10 07:51:10|195131.3|195006.3|195129.2|195004.2|195131.4|195006.4|195127.9|195002.9|8
1728546680000|2024-10-10 07:51:20|195128.1|195003.1|195126.8|195001.8|195128.9|195003.9|195125.4|195000.4|6
1728546690000|2024-10-10 07:51:30|195126.9|195001.9|195131.6|195006.6|195131.6|195006.6|195126.9|195001.9|8
1728546700000|2024-10-10 07:51:40|195129.3|195004.3|195130.5|195005.5|195131.6|195006.6|195129.3|195004.3|3
1728546710000|2024-10-10 07:51:50|195133.3|195008.3|195165.8|195040.8|195165.8|195040.8|195133.3|195008.3|8
1728546720000|2024-10-10 07:52:00|195164.2|195039.2|195146.6|195021.6|195164.2|195039.2|195139.6|195014.6|18
1728546730000|2024-10-10 07:52:10|195148.5|195023.5|195130.5|195005.5|195151.6|195026.6|195121.1|194996.1|19
1728546740000|2024-10-10 07:52:20|195126.9|195001.9|195130|195005|195133.3|195008.3|195126.9|195001.9|12
1728546750000|2024-10-10 07:52:30|195131.7|195006.7|195131.1|195006.1|195132.4|195007.4|195128.1|195003.1|8
1728546760000|2024-10-10 07:52:40|195132.7|195007.7|195132.7|195007.7|195132.7|195007.7|195132.7|195007.7|1
1728546770000|2024-10-10 07:52:50|195129.7|195004.7|195120.9|194995.9|195129.7|195004.7|195115.4|194990.4|13
1728546780000|2024-10-10 07:53:00|195119.8|194994.8|195126.9|195001.9|195135.2|195010.2|195119.8|194994.8|16
1728546790000|2024-10-10 07:53:10|195130.2|195005.2|195166.5|195041.5|195171.3|195046.3|195130.2|195005.2|16
1728546800000|2024-10-10 07:53:20|195165.8|195040.8|195166.5|195041.5|195172.7|195047.7|195161.9|195036.9|12
1728546810000|2024-10-10 07:53:30|195163.5|195038.5|195172.8|195047.8|195172.8|195047.8|195163.5|195038.5|8
1728546820000|2024-10-10 07:53:40|195167.8|195042.8|195167.3|195042.3|195173.3|195048.3|195167.3|195042.3|7
1728546830000|2024-10-10 07:53:50|195171.4|195046.4|195164.6|195039.6|195173|195048|195164.6|195039.6|19
1728546840000|2024-10-10 07:54:00|195160.6|195035.6|195166.3|195041.3|195173.5|195048.5|195160.6|195035.6|20
1728546850000|2024-10-10 07:54:10|195167.3|195042.3|195162.4|195037.4|195169.1|195044.1|195156.3|195031.3|11
1728546860000|2024-10-10 07:54:20|195164.4|195039.4|195166.7|195041.7|195166.7|195041.7|195161.2|195036.2|9
1728546870000|2024-10-10 07:54:30|195164.5|195039.5|195166.6|195041.6|195169.2|195044.2|195161.8|195036.8|12
1728546880000|2024-10-10 07:54:40|195166|195041|195166|195041|195166|195041|195166|195041|1
1728546890000|2024-10-10 07:54:50|195165.9|195040.9|195165.9|195040.9|195165.9|195040.9|195165.9|195040.9|1
1728546900000|2024-10-10 07:55:00|195167.3|195042.3|195137.3|195012.3|195167.3|195042.3|195127.5|195002.5|5
1728546910000|2024-10-10 07:55:10|195135.3|195010.3|195134|195009|195135.3|195010.3|195130.4|195005.4|5
1728546920000|2024-10-10 07:55:20|195131.8|195006.8|195133.9|195008.9|195133.9|195008.9|195131.8|195006.8|2
1728546930000|2024-10-10 07:55:30|195132.1|195007.1|195121.8|194996.8|195132.1|195007.1|195119.8|194994.8|11
1728546940000|2024-10-10 07:55:40|195127.5|195002.5|195129.2|195004.2|195129.2|195004.2|195118.4|194993.4|9
1728546950000|2024-10-10 07:55:50|195127.7|195002.7|195120.9|194995.9|195129.8|195004.8|195113.2|194988.2|12
1728546960000|2024-10-10 07:56:00|195118.2|194993.2|195095.5|194970.5|195118.2|194993.2|195092.9|194967.9|16
1728546970000|2024-10-10 07:56:10|195098.5|194973.5|195100.1|194975.1|195102.9|194977.9|195093.3|194968.3|18
1728546980000|2024-10-10 07:56:20|195103|194978|195099.8|194974.8|195104.9|194979.9|195099.8|194974.8|18
1728546990000|2024-10-10 07:56:30|195099.3|194974.3|195101.5|194976.5|195101.5|194976.5|195090.4|194965.4|15
1728547000000|2024-10-10 07:56:40|195099.8|194974.8|195102.8|194977.8|195102.8|194977.8|195099.8|194974.8|3
1728547010000|2024-10-10 07:56:50|195103.2|194978.2|195104.5|194979.5|195104.5|194979.5|195098.7|194973.7|10
1728547020000|2024-10-10 07:57:00|195101.8|194976.8|195101.8|194976.8|195101.8|194976.8|195101.8|194976.8|1
1728547030000|2024-10-10 07:57:10|195096.3|194971.3|195103.2|194978.2|195104.9|194979.9|195094.5|194969.5|11
1728547040000|2024-10-10 07:57:20|195102.2|194977.2|195097.5|194972.5|195102.2|194977.2|195097.5|194972.5|2
1728547050000|2024-10-10 07:57:30|195096.4|194971.4|195096.4|194971.4|195096.4|194971.4|195096.4|194971.4|1
1728547060000|2024-10-10 07:57:40|195098.3|194973.3|195100.8|194975.8|195100.8|194975.8|195098.2|194973.2|4
1728547070000|2024-10-10 07:57:50|195099.3|194974.3|195099.7|194974.7|195101.2|194976.2|195099.3|194974.3|4
1728547080000|2024-10-10 07:58:00|195099.9|194974.9|195099.9|194974.9|195099.9|194974.9|195099.9|194974.9|1
1728547100000|2024-10-10 07:58:20|195101.9|194976.9|195102.4|194977.4|195106.6|194981.6|195100.2|194975.2|9
1728547110000|2024-10-10 07:58:30|195104.8|194979.8|195101.1|194976.1|195105.6|194980.6|195094.4|194969.4|10
1728547120000|2024-10-10 07:58:40|195102.1|194977.1|195106.1|194981.1|195106.2|194981.2|195096.5|194971.5|12
1728547130000|2024-10-10 07:58:50|195103.5|194978.5|195098.4|194973.4|195107.4|194982.4|195081.8|194956.8|19
1728547140000|2024-10-10 07:59:00|195099.4|194974.4|195089.5|194964.5|195105.4|194980.4|195089.5|194964.5|13
1728547150000|2024-10-10 07:59:10|195092.3|194967.3|195100.8|194975.8|195109.1|194984.1|195092.3|194967.3|10
1728547160000|2024-10-10 07:59:20|195103.2|194978.2|195082|194957|195103.2|194978.2|195075.9|194950.9|22
1728547170000|2024-10-10 07:59:30|195077.9|194952.9|195089.8|194964.8|195089.8|194964.8|195077.9|194952.9|7
1728547180000|2024-10-10 07:59:40|195083.9|194958.9|195084.3|194959.3|195087.5|194962.5|195078.4|194953.4|13
1728547190000|2024-10-10 07:59:50|195081.4|194956.4|195086.8|194961.8|195090|194965|195081.4|194956.4|12
1728547200000|2024-10-10 08:00:00|195086.2|194961.2|195080.4|194955.4|195086.2|194961.2|195062.5|194937.5|13
1728547210000|2024-10-10 08:00:10|195082.1|194957.1|195099|194965|195099|194965.1|195081.4|194945.5|10
1728547220000|2024-10-10 08:00:20|195097|194965.1|195091.6|194955.4|195106.7|194972.6|195087.4|194955.4|9
1728547230000|2024-10-10 08:00:30|195096.3|194960.2|195099.7|194962.9|195099.7|194963.2|195088.4|194955.1|17
1728547240000|2024-10-10 08:00:40|195104.6|194967.8|195096.8|194963.9|195105.2|194969.1|195096.8|194963.9|3
1728547250000|2024-10-10 08:00:50|195099.4|194967.7|195091|194966|195099.4|194973.1|195089.2|194959.8|8
1728547260000|2024-10-10 08:01:00|195094.5|194969.5|195088.8|194963.8|195095.4|194970.4|195086.2|194961.2|21
1728547270000|2024-10-10 08:01:10|195090.6|194965.6|195105.6|194950.5|195105.6|194965.6|195087.8|194947.3|22
1728547280000|2024-10-10 08:01:20|195098.6|194942.8|195118.8|194943|195118.8|194971.9|195091.3|194931.1|12
1728547290000|2024-10-10 08:01:30|195113.1|194934.1|195113.6|194932|195114.4|194934.1|195111.6|194929.7|10
1728547300000|2024-10-10 08:01:40|195114|194931.3|195113.7|194932|195114|194932|195113.7|194931.3|2
1728547310000|2024-10-10 08:01:50|195111.9|194931.9|195112.1|194931.7|195122.9|194941.3|195110.2|194931.7|14
1728547320000|2024-10-10 08:02:00|195113.1|194931.4|195119.3|194933.9|195124.4|194942.7|195113.1|194931.4|4
1728547330000|2024-10-10 08:02:10|195117.8|194934|195133.9|194947.4|195133.9|194947.4|195115.6|194932.5|8
1728547340000|2024-10-10 08:02:20|195133.6|194948.6|195121.1|194940.4|195133.6|194948.6|195115.9|194931.9|9
1728547350000|2024-10-10 08:02:30|195120.7|194942.3|195086.1|194956.3|195120.7|194985.5|195079.1|194942.3|15
1728547360000|2024-10-10 08:02:40|195083|194950.8|195104.3|194949.7|195108.5|194966.9|195076|194943.5|13
1728547370000|2024-10-10 08:02:50|195103.9|194950.4|195105.4|194947.3|195105.4|194951.5|195096.8|194943.4|7
1728547380000|2024-10-10 08:03:00|195112.1|194967.9|195107.2|194956|195112.3|194967.9|195104.5|194956|10
1728547390000|2024-10-10 08:03:10|195105.7|194957|195104.5|194956.4|195106.1|194957|195104.5|194956.3|3
1728547400000|2024-10-10 08:03:20|195105.9|194956.3|195090.6|194952.2|195105.9|194956.3|195083.6|194939.4|12
1728547410000|2024-10-10 08:03:30|195085.2|194949.3|195077.6|194946.7|195087.7|194954.8|195077.6|194946.7|10
1728547420000|2024-10-10 08:03:40|195079.2|194948|195059|194927.1|195079.2|194948|195056.6|194927.1|5
1728547430000|2024-10-10 08:03:50|195058.7|194928.3|195055.1|194924.9|195068.8|194936.7|195055.1|194924.2|10
1728547440000|2024-10-10 08:04:00|195051.7|194926.7|195034.8|194909.8|195053.8|194928.8|195010.6|194885.6|32
1728547450000|2024-10-10 08:04:10|195030.1|194905.1|195036.8|194911.8|195040.2|194915.2|195030.1|194905.1|16
1728547460000|2024-10-10 08:04:20|195036.2|194911.2|195012.6|194887.6|195036.2|194911.2|195011.2|194886.2|13
1728547470000|2024-10-10 08:04:30|195017.6|194892.6|195007.3|194882.3|195018.2|194893.2|195007.3|194882.3|24
1728547480000|2024-10-10 08:04:40|195009.9|194884.9|195011.1|194886.1|195012.4|194887.4|195008.3|194883.3|16
1728547490000|2024-10-10 08:04:50|195009.1|194884.1|195008.6|194883.6|195012.5|194887.5|194992.4|194867.4|23
1728547500000|2024-10-10 08:05:00|195004.3|194879.3|195015|194890|195020.4|194895.4|195004.3|194879.3|16
1728547510000|2024-10-10 08:05:10|195013|194888|194956.8|194906.8|195013.4|194923|194956.8|194882.1|12
1728547520000|2024-10-10 08:05:20|194959.1|194909.1|195021.4|194896.4|195026|194909.1|194959.1|194869.9|18
1728547530000|2024-10-10 08:05:30|195021.9|194896.9|194997|194872|195021.9|194928.7|194978.7|194866.8|24
1728547540000|2024-10-10 08:05:40|195015.7|194890.7|194991.5|194866.5|195017.9|194892.9|194990.1|194865.1|10
1728547550000|2024-10-10 08:05:50|194993.5|194868.5|194991.8|194866.8|194997|194872|194987.5|194862.5|8
1728547560000|2024-10-10 08:06:00|194991.4|194866.4|195013.2|194888.2|195019|194894|194989.7|194864.7|22
1728547570000|2024-10-10 08:06:10|195013.1|194888.1|195011.6|194886.6|195019.1|194894.1|194988.3|194863.3|17
1728547580000|2024-10-10 08:06:20|194991.3|194866.3|195011.4|194886.4|195016.1|194891.1|194989.3|194864.3|12
1728547590000|2024-10-10 08:06:30|195009.2|194884.2|195011.7|194886.7|195011.7|194886.7|195009.2|194884.2|2
1728547600000|2024-10-10 08:06:40|195009.6|194884.6|195012.2|194887.2|195012.2|194887.2|194992.1|194867.1|5
1728547610000|2024-10-10 08:06:50|195017|194892|195022.8|194897.8|195023.4|194898.4|195012.6|194887.6|10
1728547620000|2024-10-10 08:07:00|195020.8|194895.8|195030.1|194905.1|195031.6|194924.2|194974.2|194864.3|15
1728547630000|2024-10-10 08:07:10|195031.6|194906.6|195045.8|194920.8|195048.3|194923.3|195030.1|194905.1|14
1728547640000|2024-10-10 08:07:20|195046|194921|195029.8|194884.2|195050|194954.5|194999.3|194874.3|16
1728547650000|2024-10-10 08:07:30|195029.7|194885.3|195037.5|194912.5|195096|194932.3|195024.4|194881.4|21
1728547660000|2024-10-10 08:07:40|195038.7|194913.7|195037.9|194912.9|195040.9|194915.9|195037.9|194912.9|5
1728547670000|2024-10-10 08:07:50|195037.5|194912.5|195034.1|194909.1|195037.5|194931.3|194979.2|194890.5|11
1728547680000|2024-10-10 08:08:00|195017.7|194892.7|194959.1|194909.1|195017.7|194933.6|194957.1|194892.7|9
1728547690000|2024-10-10 08:08:10|195000.3|194875.3|194977.4|194927.4|195000.3|194930.9|194971.6|194875.3|6
1728547700000|2024-10-10 08:08:20|194974.8|194924.8|194965.5|194915.5|195009.4|194924.8|194963.2|194862.3|14
1728547710000|2024-10-10 08:08:30|194968.3|194918.3|194976.7|194926.7|195014|194928.4|194968.3|194871.7|8
1728547720000|2024-10-10 08:08:40|194982.6|194932.6|194969.7|194919.7|194982.6|194932.6|194966.7|194916.7|7
1728547730000|2024-10-10 08:08:50|194979.8|194929.8|194951.1|194901.1|194979.8|194929.8|194951.1|194901.1|6
1728547740000|2024-10-10 08:09:00|194995.2|194870.2|194968.8|194918.8|194995.2|194928.1|194965.4|194870.2|11
1728547750000|2024-10-10 08:09:10|195006.2|194881.2|195006.7|194881.7|195015.3|194890.3|195006.2|194881.2|3
1728547760000|2024-10-10 08:09:20|195022.3|194870.4|194991.8|194866.8|195026.6|194878.6|194989|194864|9
1728547770000|2024-10-10 08:09:30|195003.6|194878.6|195027.5|194883.9|195032|194907|195003.6|194878.6|7
1728547780000|2024-10-10 08:09:40|195026.5|194883.5|195027.6|194883.1|195034.3|194890.8|195026.5|194882.9|14
1728547790000|2024-10-10 08:09:50|195027.9|194883.4|195024.4|194899.4|195034.5|194904.8|195003.8|194878.8|12
1728547800000|2024-10-10 08:10:00|194998|194873|195008.3|194876.9|195018.1|194893.1|194998|194873|4
1728547810000|2024-10-10 08:10:10|195005.3|194879.9|194956.7|194831.7|195005.3|194879.9|194947.2|194822.2|7
1728547820000|2024-10-10 08:10:20|194951.8|194826.8|194956.7|194831.7|194962.8|194837.8|194946.7|194821.7|8
1728547830000|2024-10-10 08:10:30|194947.9|194822.9|194948.1|194823.1|194957.7|194832.7|194947.4|194822.4|10
1728547840000|2024-10-10 08:10:40|194948.6|194823.6|194957|194832|194957.2|194832.2|194948.1|194823.1|6
1728547850000|2024-10-10 08:10:50|194952.7|194827.7|194947.4|194822.4|194952.7|194827.7|194942.6|194817.6|12
1728547860000|2024-10-10 08:11:00|194946.5|194821.5|194951.2|194826.2|194956|194831|194941.8|194816.8|12
1728547870000|2024-10-10 08:11:10|194950.8|194825.8|194955.6|194830.6|194955.6|194830.6|194946.1|194821.1|9
1728547880000|2024-10-10 08:11:20|194955.1|194830.1|194946.5|194821.5|194956.1|194831.1|194946.3|194821.3|12
1728547890000|2024-10-10 08:11:30|194943.2|194818.2|194956.6|194831.6|194956.6|194831.6|194943.2|194818.2|15
1728547900000|2024-10-10 08:11:40|194956.3|194831.3|194947.5|194822.5|194962|194837|194947.5|194822.5|13
1728547910000|2024-10-10 08:11:50|194951.6|194826.6|194949.4|194824.4|194952.1|194827.1|194949.2|194824.2|7
1728547920000|2024-10-10 08:12:00|194939.2|194814.2|194944.9|194819.9|194949.5|194824.5|194939.2|194814.2|7
1728547930000|2024-10-10 08:12:10|194955|194830|194906.1|194856.1|194957.9|194856.1|194906.1|194809.3|13
1728547940000|2024-10-10 08:12:20|194903.9|194853.9|194902.9|194852.9|194910.4|194860.4|194902.9|194852.9|7
1728547950000|2024-10-10 08:12:30|194906.2|194856.2|194916.8|194866.8|194917.5|194867.5|194900.7|194850.7|9
1728547960000|2024-10-10 08:12:40|194914.6|194864.6|194956.1|194831.1|194956.2|194868|194893.5|194808.1|21
1728547970000|2024-10-10 08:12:50|194956.4|194831.4|194919.6|194869.6|194957.2|194869.6|194904.7|194826|16
1728547980000|2024-10-10 08:13:00|195005.1|194880.1|195082.3|194957.3|195097|194997.3|195004.2|194879.2|28
1728547990000|2024-10-10 08:13:10|195096.2|194971.2|195096.1|194971.1|195097.3|194999.5|195049.5|194948.9|17
1728548000000|2024-10-10 08:13:20|195096|194971|195086.4|194961.4|195099.5|195003.9|195053.9|194949.4|21
1728548010000|2024-10-10 08:13:30|195087.5|194962.5|195039.9|194989.9|195091.1|195009.6|195031|194942.3|18
1728548020000|2024-10-10 08:13:40|195042.3|194992.3|195133.8|195008.8|195133.8|195057.3|195041.5|194952|17
1728548030000|2024-10-10 08:13:50|195133.1|195008.1|195121.6|194996.6|195133.1|195032|195082|194994.8|19
1728548040000|2024-10-10 08:14:00|195058.9|195008.9|195124.6|194999.6|195129|195034.4|195058.9|194980.9|22
1728548050000|2024-10-10 08:14:10|195124.1|194999.1|195122.6|194997.6|195135.8|195056.9|195072.7|194980.4|24
1728548060000|2024-10-10 08:14:20|195122.5|194997.5|195120.9|194995.9|195139.4|195051.1|195051.2|194975.1|17
1728548070000|2024-10-10 08:14:30|195121.4|194996.4|195098.4|194973.4|195121.4|195014.8|195064.8|194972|17
1728548080000|2024-10-10 08:14:40|195098.5|194973.5|195099.4|194974.4|195110.8|194985.8|195086.6|194961.6|18
1728548090000|2024-10-10 08:14:50|195098.9|194973.9|195093|194968|195114.8|194989.8|195093|194968|18
1728548100000|2024-10-10 08:15:00|195066.3|195016.3|195100.7|194975.7|195110.6|195035.9|195066.3|194965.5|26
1728548110000|2024-10-10 08:15:10|195100.6|194975.6|195071.5|195021.5|195101.2|195021.5|195071.5|194973.1|15
1728548120000|2024-10-10 08:15:20|195106.2|194981.2|195098.9|194973.9|195106.2|194981.2|195096.9|194971.9|14
1728548130000|2024-10-10 08:15:30|195099.2|194974.2|195099.6|194974.6|195104.9|195028.6|195037.5|194958.9|17
1728548140000|2024-10-10 08:15:40|195102.2|194977.2|195078.3|194953.3|195105.1|194980.1|195067.7|194942.7|27
1728548150000|2024-10-10 08:15:50|195081.8|194956.8|195081.3|194956.3|195098.1|194973.1|195075.5|194950.5|23
1728548160000|2024-10-10 08:16:00|195083.1|194958.1|195082.4|194957.4|195084.9|194959.9|195080.7|194955.7|15
1728548170000|2024-10-10 08:16:10|195084.1|194959.1|195071.4|195021.4|195118.8|195021.4|195055.2|194956.2|10
1728548180000|2024-10-10 08:16:20|195071.1|195021.1|195102.6|194977.6|195109.7|195021.1|195071.1|194967.1|20
1728548190000|2024-10-10 08:16:30|195101.8|194976.8|195105.2|194980.2|195108.7|194983.7|195101.6|194976.6|20
1728548200000|2024-10-10 08:16:40|195103.6|194978.6|195106.6|194981.6|195111.1|194986.1|195103.6|194978.6|9
1728548210000|2024-10-10 08:16:50|195105.4|194980.4|195104.4|194979.4|195105.4|194980.4|195102.9|194977.9|13
1728548220000|2024-10-10 08:17:00|195106.8|194981.8|195130.6|195005.6|195137|195061.7|195083.8|194979.7|17
1728548230000|2024-10-10 08:17:10|195134.6|195009.6|195137.2|195012.2|195137.2|195012.2|195119.2|194994.2|16
1728548240000|2024-10-10 08:17:20|195134.7|195009.7|195126.3|195001.3|195138.2|195013.2|195119.3|194994.3|17
1728548250000|2024-10-10 08:17:30|195117.4|194992.4|195121.9|194996.9|195137.2|195012.2|195115.3|194990.3|21
1728548260000|2024-10-10 08:17:40|195119.9|194994.9|195100.3|195050.3|195119.9|195051.6|195092.6|194994.3|12
1728548270000|2024-10-10 08:17:50|195102.4|195052.4|195085|195035|195105.4|195055.4|195084.9|195034.9|9
1728548280000|2024-10-10 08:18:00|195084.9|195034.9|195081.9|195031.9|195132.3|195034.9|195076.2|194988|18
1728548290000|2024-10-10 08:18:10|195098.2|195048.2|195080.8|195030.8|195101.1|195051.1|195076.3|195026.3|15
1728548300000|2024-10-10 08:18:20|195084|195034|195083.8|195033.8|195100.5|195050.5|195078.7|195028.7|7
1728548310000|2024-10-10 08:18:30|195085.5|195035.5|195090.8|195040.8|195104|195054|195080|195030|15
1728548320000|2024-10-10 08:18:40|195107|195057|195103|195053|195107|195057|195074.4|195024.4|14
1728548330000|2024-10-10 08:18:50|195106|195056|195195.3|195145.3|195224|195145.4|195106|195056|29
1728548340000|2024-10-10 08:19:00|195197.2|195147.2|195260|195135|195267.3|195180.5|195182.9|195111.9|31
1728548350000|2024-10-10 08:19:10|195261.8|195136.8|195251.2|195126.2|195261.8|195136.8|195251.2|195126.2|24
1728548360000|2024-10-10 08:19:20|195251|195126|195251.3|195126.3|195251.7|195126.7|195251|195126|4
1728548370000|2024-10-10 08:19:30|195251.5|195126.5|195242.7|195117.7|195254.3|195148.3|195175.9|195117.7|19
1728548380000|2024-10-10 08:19:40|195243.2|195118.2|195241.3|195116.3|195244|195119|195241.3|195116.3|20
1728548390000|2024-10-10 08:19:50|195242.3|195117.3|195243.2|195118.2|195260.5|195135.5|195225.1|195100.1|14
1728548400000|2024-10-10 08:20:00|195238.5|195113.5|195240|195115|195245.6|195120.6|195224.4|195099.4|18
1728548410000|2024-10-10 08:20:10|195239.3|195114.3|195140.6|195090.6|195243.1|195135.5|195138.5|195048.4|21
1728548420000|2024-10-10 08:20:20|195186.9|195061.9|195197.9|195072.9|195200.3|195115.2|195144.9|195044.2|25
1728548430000|2024-10-10 08:20:30|195181.4|195056.4|195178.4|195053.4|195189.9|195064.9|195171|195046|13
1728548440000|2024-10-10 08:20:40|195178.1|195053.1|195175.7|195050.7|195178.1|195053.1|195153.6|195028.6|22
1728548450000|2024-10-10 08:20:50|195176|195051|195175.1|195050.1|195192.2|195067.2|195174|195049|9
1728548460000|2024-10-10 08:21:00|195174.8|195049.8|195174.5|195049.5|195176.1|195090.2|195132.9|195049.5|7
1728548470000|2024-10-10 08:21:10|195176.3|195051.3|195183.9|195133.9|195197.9|195147.9|195176.3|195051.3|23
1728548480000|2024-10-10 08:21:20|195239.7|195114.7|195227.6|195102.6|195239.7|195114.7|195223|195098|9
1728548490000|2024-10-10 08:21:30|195226.1|195101.1|195228.1|195103.1|195229.8|195104.8|195226|195101|6
1728548500000|2024-10-10 08:21:40|195227.6|195102.6|195223.4|195098.4|195227.6|195102.6|195223.4|195098.4|7
1728548510000|2024-10-10 08:21:50|195225.8|195100.8|195222.8|195097.8|195229.3|195104.3|195221.6|195096.6|6
1728548520000|2024-10-10 08:22:00|195220|195095|195224.7|195099.7|195229.5|195104.5|195220|195095|12
1728548530000|2024-10-10 08:22:10|195222.4|195097.4|195203.2|195078.2|195226.4|195101.4|195169.1|195044.1|17
1728548540000|2024-10-10 08:22:20|195203.5|195078.5|195158.3|195108.3|195206.5|195122.8|195132.7|195076.4|19
1728548550000|2024-10-10 08:22:30|195160.7|195110.7|195220.1|195095.1|195221.2|195143.7|195153.5|195051.3|21
1728548560000|2024-10-10 08:22:40|195219.4|195094.4|195179.5|195129.5|195235.8|195137.6|195179.5|195093.6|17
1728548570000|2024-10-10 08:22:50|195182.7|195132.7|195248.8|195123.8|195248.8|195164.4|195174.6|195107.2|10
1728548580000|2024-10-10 08:23:00|195243.5|195118.5|195188.9|195138.9|195248.8|195166|195186.2|195118.5|17
1728548590000|2024-10-10 08:23:10|195204.5|195154.5|195187|195137|195243.8|195154.5|195160|195080.8|9
1728548600000|2024-10-10 08:23:20|195187.4|195137.4|195183.1|195133.1|195187.4|195137.4|195158.5|195108.5|11
1728548610000|2024-10-10 08:23:30|195182.8|195132.8|195218.1|195093.1|195222.8|195135.6|195182.3|195077.8|17
1728548620000|2024-10-10 08:23:40|195222.9|195097.9|195220.5|195095.5|195224.7|195099.7|195219.1|195094.1|8
1728548630000|2024-10-10 08:23:50|195223.2|195098.2|195208.1|195083.1|195223.2|195098.2|195204|195079|8
1728548640000|2024-10-10 08:24:00|195222.9|195097.9|195228.2|195103.2|195234|195151.1|195158.6|195085.8|20
1728548650000|2024-10-10 08:24:10|195228.3|195103.3|195189.2|195139.2|195245.7|195139.2|195186.8|195097.2|18
1728548660000|2024-10-10 08:24:20|195242.4|195117.4|195233.3|195091.3|195248.1|195117.4|195220.8|195091|10
1728548670000|2024-10-10 08:24:30|195232.7|195091|195232.3|195090.7|195233|195091.3|195232.3|195090.7|5
1728548680000|2024-10-10 08:24:40|195232|195093.1|195228|195103|195238|195113|195218.1|195093.1|12
1728548690000|2024-10-10 08:24:50|195243.8|195118.8|195233.7|195108.7|195243.8|195118.8|195226.6|195101.6|5
1728548700000|2024-10-10 08:25:00|195232.6|195107.6|195242.1|195117.1|195256.4|195131.4|195231.4|195106.4|11
1728548710000|2024-10-10 08:25:10|195231.7|195106.7|195234.3|195109.3|195242.1|195117.1|195231.4|195106.4|9
1728548720000|2024-10-10 08:25:20|195241.3|195116.3|195237.3|195112.3|195241.3|195155.6|195197.4|195112|8
1728548730000|2024-10-10 08:25:30|195237.2|195112.2|195236.4|195111.4|195237.2|195112.2|195223.8|195098.8|6
1728548740000|2024-10-10 08:25:40|195236.2|195111.2|195226.9|195101.9|195259.7|195134.7|195217.3|195092.3|15
1728548750000|2024-10-10 08:25:50|195241.4|195116.4|195204.7|195154.7|195253.8|195156.1|195197.8|195101.8|12
1728548760000|2024-10-10 08:26:00|195207.5|195157.5|195189.7|195139.7|195242.4|195162.8|195189.7|195117.4|7
1728548770000|2024-10-10 08:26:10|195186.7|195136.7|195197.6|195147.6|195206.7|195156.7|195186.7|195136.7|10
1728548780000|2024-10-10 08:26:20|195199.9|195149.9|195237.7|195187.7|195293.8|195205.6|195199.9|195142|21
1728548790000|2024-10-10 08:26:30|195233.8|195183.8|195215.3|195165.3|195237.7|195187.7|195215.3|195165.3|13
1728548800000|2024-10-10 08:26:40|195225.1|195175.1|195211.6|195161.6|195261|195179|195201.2|195136|19
1728548810000|2024-10-10 08:26:50|195209.6|195159.6|195221|195171|195247.3|195171|195205.7|195122.3|7
1728548820000|2024-10-10 08:27:00|195242.4|195117.4|195240.6|195115.6|195242.4|195117.4|195240.6|195115.6|2
1728548830000|2024-10-10 08:27:10|195239.8|195114.8|195243.1|195118.1|195249.1|195124.1|195239.8|195114.8|13
1728548840000|2024-10-10 08:27:20|195232.9|195107.9|195186|195136|195232.9|195136|195182.3|195076.8|12
1728548850000|2024-10-10 08:27:30|195168.9|195118.9|195193.9|195143.9|195223.9|195143.9|195166.8|195067.1|21
1728548860000|2024-10-10 08:27:40|195181.5|195131.5|195188.6|195138.6|195216.5|195153.4|195180.8|195089.5|12
1728548870000|2024-10-10 08:27:50|195180.7|195130.7|195186.1|195136.1|195218.7|195136.1|195164.5|195079.6|8
1728548880000|2024-10-10 08:28:00|195183.1|195133.1|195202.3|195077.3|195203.1|195140.8|195155.9|195071.4|10
1728548890000|2024-10-10 08:28:10|195202.1|195077.1|195173.9|195123.9|195202.1|195135.2|195169.2|195077.1|7
1728548900000|2024-10-10 08:28:20|195192.9|195142.9|195217.9|195092.9|195218.2|195142.9|195179.4|195077.8|9
1728548910000|2024-10-10 08:28:30|195216.3|195091.3|195213.1|195088.1|195216.5|195138.5|195161.3|195079.6|12
1728548920000|2024-10-10 08:28:40|195215.2|195090.2|195232.2|195182.2|195233.9|195183.9|195215|195090|10
1728548930000|2024-10-10 08:28:50|195215.3|195165.3|195279.6|195154.6|195279.6|195182.6|195215.3|195137.4|10
1728548940000|2024-10-10 08:29:00|195272.7|195147.7|195271.9|195146.9|195276.5|195151.5|195250.7|195125.7|9
1728548950000|2024-10-10 08:29:10|195273.8|195148.8|195237|195112|195273.8|195148.8|195235.5|195110.5|17
1728548960000|2024-10-10 08:29:20|195235.6|195110.6|195254.4|195129.4|195257.5|195177.1|195227.1|195110.6|15
1728548970000|2024-10-10 08:29:30|195248|195123|195294.2|195169.2|195294.2|195169.2|195189.8|195123|16
1728548980000|2024-10-10 08:29:40|195279.2|195154.2|195241.5|195191.5|195296.7|195191.6|195239.3|195154.2|9
1728548990000|2024-10-10 08:29:50|195255|195205|195284.6|195159.6|195284.6|195206.1|195239.8|195145.4|12
1728549010000|2024-10-10 08:30:10|195286.7|195161.7|195289.3|195164.3|195292.6|195167.6|195283.5|195158.5|13
1728549020000|2024-10-10 08:30:20|195280.4|195155.4|195239|195189|195280.4|195203.7|195239|195155.4|8
1728549030000|2024-10-10 08:30:30|195226.1|195176.1|195291.2|195166.2|195291.2|195176.1|195222|195143.6|9
1728549040000|2024-10-10 08:30:40|195289.8|195164.8|195294.7|195169.7|195294.7|195169.7|195278.3|195153.3|8
1728549050000|2024-10-10 08:30:50|195295.1|195170.1|195280.3|195155.3|195296.8|195171.8|195280.3|195155.3|4
1728549060000|2024-10-10 08:31:00|195279.7|195154.7|195275.1|195150.1|195279.7|195154.7|195274|195149|8
1728549070000|2024-10-10 08:31:10|195273.7|195148.7|195220|195170|195279.5|195198.1|195219.6|195123.4|11
1728549080000|2024-10-10 08:31:20|195234.1|195184.1|195235.2|195185.2|195272.7|195190.3|195221.3|195146.5|16
1728549090000|2024-10-10 08:31:30|195221.4|195171.4|195235.2|195185.2|195235.6|195185.6|195221.4|195171.4|4
1728549100000|2024-10-10 08:31:40|195237.6|195187.6|195251.8|195126.8|195266.9|195187.6|195214.6|195126.8|6
1728549110000|2024-10-10 08:31:50|195251.6|195126.6|195234.1|195184.1|195262.6|195186.5|195211.6|195124.3|22
1728549120000|2024-10-10 08:32:00|195238.9|195188.9|195241.1|195191.1|195244.6|195194.6|195236.8|195186.8|6
1728549130000|2024-10-10 08:32:10|195278.7|195153.7|195240|195190|195278.7|195190|195237|195153.7|3
1728549140000|2024-10-10 08:32:20|195235.9|195185.9|195235.9|195185.9|195235.9|195185.9|195235.9|195185.9|1
1728549150000|2024-10-10 08:32:30|195239.6|195189.6|195235.4|195185.4|195239.6|195189.6|195233.4|195183.4|5
1728549160000|2024-10-10 08:32:40|195220.8|195170.8|195236.6|195186.6|195273|195191.4|195218.8|195131.7|16
1728549170000|2024-10-10 08:32:50|195239.6|195189.6|195239.8|195189.8|195240.1|195190.1|195237.2|195187.2|5
1728549180000|2024-10-10 08:33:00|195237.5|195187.5|195241.9|195191.9|195262.6|195212.6|195237.5|195187.5|10
1728549190000|2024-10-10 08:33:10|195246|195196|195268.7|195143.7|195268.7|195196|195218.6|195142.3|9
1728549200000|2024-10-10 08:33:20|195270.1|195145.1|195256.5|195131.5|195283.7|195158.7|195195|195116.6|21
1728549210000|2024-10-10 08:33:30|195256.7|195131.7|195226.9|195176.9|195261.5|195176.9|195226.9|195114.4|9
1728549220000|2024-10-10 08:33:40|195224.4|195174.4|195221.2|195171.2|195224.8|195174.8|195221.2|195171.2|4
1728549230000|2024-10-10 08:33:50|195219.1|195169.1|195211|195161|195252.5|195179.1|195198.1|195107.3|16
1728549240000|2024-10-10 08:34:00|195195.1|195145.1|195215.8|195165.8|195225.6|195175.6|195195.1|195145.1|10
1728549250000|2024-10-10 08:34:10|195225.3|195175.3|195218.8|195168.8|195229.4|195179.4|195216|195166|13
1728549260000|2024-10-10 08:34:20|195276|195151|195281|195156|195289.9|195200.7|195250.7|195151|19
1728549270000|2024-10-10 08:34:30|195281.3|195156.3|195278.7|195153.7|195286.5|195161.5|195260.9|195135.9|12
1728549280000|2024-10-10 08:34:40|195275.3|195150.3|195207.3|195082.3|195282.8|195157.8|195180.3|195081.3|18
1728549290000|2024-10-10 08:34:50|195206.4|195081.4|195196.7|195071.7|195214.2|195119.1|195152.3|195067.6|15
1728549300000|2024-10-10 08:35:00|195161.1|195111.1|195201.9|195076.9|195203.2|195129.5|195161.1|195056.4|17
1728549310000|2024-10-10 08:35:10|195201.6|195076.6|195186.4|195061.4|195201.6|195102.1|195126.6|195044|21
1728549320000|2024-10-10 08:35:20|195185.9|195060.9|195127.5|195077.5|195185.9|195095.4|195117.5|195055.2|26
1728549330000|2024-10-10 08:35:30|195120.2|195070.2|195143.9|195093.9|195177.9|195093.9|195106.2|195035.8|30
1728549340000|2024-10-10 08:35:40|195143.5|195093.5|195125.7|195075.7|195144.4|195094.4|195125.7|195075.7|10
1728549360000|2024-10-10 08:36:00|195130.1|195080.1|195119.6|195069.6|195165.6|195082.6|195118.2|195020|18
1728549370000|2024-10-10 08:36:10|195125.4|195075.4|195121|195071|195143.5|195093.5|195119.7|195069.7|14
1728549380000|2024-10-10 08:36:20|195159.5|195034.5|195159.4|195034.4|195159.5|195034.5|195159.4|195034.4|2
1728549390000|2024-10-10 08:36:30|195158.7|195033.7|195164.8|195039.8|195164.8|195076.7|195109.2|195033.7|10
1728549400000|2024-10-10 08:36:40|195161|195036|195172.5|195047.5|195175.7|195091.1|195113.4|195017|19
1728549410000|2024-10-10 08:36:50|195086.1|195036.1|195091|195041|195092.8|195042.8|195076.7|195026.7|9
1728549420000|2024-10-10 08:37:00|195087.7|195037.7|195095.6|195045.6|195095.6|195045.6|195087.7|195037.7|7
1728549430000|2024-10-10 08:37:10|195098.3|195048.3|195093.7|195043.7|195098.3|195048.3|195093.7|195043.7|3
1728549440000|2024-10-10 08:37:20|195131.6|195006.6|195152|195027|195152|195079|195086.5|195006.1|21
1728549450000|2024-10-10 08:37:30|195111.5|195061.5|195165.8|195040.8|195167.6|195076.9|195098|195040.8|11
1728549460000|2024-10-10 08:37:40|195164.4|195039.4|195164.8|195039.8|195164.8|195039.8|195164.4|195039.4|2
1728549470000|2024-10-10 08:37:50|195164.3|195039.3|195160.6|195110.6|195175.1|195110.6|195158|195039.3|8
1728549480000|2024-10-10 08:38:00|195165.9|195115.9|195179.9|195054.9|195203.4|195116.8|195161.3|195054.9|10
1728549490000|2024-10-10 08:38:10|195182.6|195057.6|195161.9|195111.9|195182.6|195111.9|195161.9|195057.6|2
1728549500000|2024-10-10 08:38:20|195164.9|195114.9|195174.8|195049.8|195197.1|195114.9|195155.6|195049.8|7
1728549510000|2024-10-10 08:38:30|195177.8|195052.8|195179.2|195054.2|195201.8|195076.8|195173.6|195048.6|12
1728549520000|2024-10-10 08:38:40|195183.4|195058.4|195159.6|195109.6|195183.4|195112.1|195159.6|195047.6|7
1728549530000|2024-10-10 08:38:50|195198.1|195073.1|195201.7|195076.7|195201.7|195112.8|195154.3|195056.5|10
1728549540000|2024-10-10 08:39:00|195183.3|195058.3|195184.6|195059.6|195197|195114.5|195159.4|195052.8|11
1728549550000|2024-10-10 08:39:10|195184.3|195059.3|195134.3|195084.3|195184.3|195093.5|195133.4|195028.4|10
1728549560000|2024-10-10 08:39:20|195131.9|195081.9|195132.2|195082.2|195182.3|195085.6|195131.6|195048.5|7
1728549570000|2024-10-10 08:39:30|195124.8|195074.8|195145.6|195095.6|195185.1|195095.6|195117.9|195039.4|15
1728549580000|2024-10-10 08:39:40|195133.3|195083.3|195180.2|195055.2|195182.3|195110.6|195133.3|195055.2|7
1728549590000|2024-10-10 08:39:50|195184.3|195059.3|195170.8|195045.8|195184.3|195059.3|195170.8|195045.8|5
1728549600000|2024-10-10 08:40:00|195126.1|195076.1|195123.9|195073.9|195165|195091.3|195123.9|195035.9|7
1728549610000|2024-10-10 08:40:10|195127.7|195077.7|195122.4|195072.4|195130.5|195080.5|195122.3|195072.3|6
1728549620000|2024-10-10 08:40:20|195130.5|195080.5|195135.6|195085.6|195135.6|195085.6|195116.5|195066.5|6
1728549630000|2024-10-10 08:40:30|195142.8|195092.8|195156|195106|195194.5|195112.5|195142.8|195061|16
1728549640000|2024-10-10 08:40:40|195153.8|195103.8|195156.9|195106.9|195159.9|195109.9|195153.8|195103.8|8
1728549650000|2024-10-10 08:40:50|195165.7|195115.7|195162.8|195112.8|195172.5|195122.5|195158|195108|17
1728549660000|2024-10-10 08:41:00|195205.7|195080.7|195164.1|195114.1|195220.7|195117.5|195158.2|195080.7|12
1728549670000|2024-10-10 08:41:10|195164|195114|195163.6|195113.6|195178.4|195128.4|195160.4|195110.4|11
1728549680000|2024-10-10 08:41:20|195168.2|195118.2|195163.8|195113.8|195168.2|195118.2|195163.8|195113.8|2
1728549690000|2024-10-10 08:41:30|195167.5|195117.5|195165.8|195115.8|195216|195121.3|195161.5|195078.1|15
1728549700000|2024-10-10 08:41:40|195161.9|195111.9|195166.9|195116.9|195166.9|195116.9|195161.9|195111.9|2
1728549710000|2024-10-10 08:41:50|195162.6|195112.6|195163.6|195113.6|195175.2|195125.2|195159.5|195109.5|10
1728549720000|2024-10-10 08:42:00|195176.3|195126.3|195164.5|195114.5|195176.3|195126.3|195158.4|195108.4|12
1728549730000|2024-10-10 08:42:10|195160.1|195110.1|195160.1|195110.1|195164.8|195114.8|195160.1|195110.1|3
1728549740000|2024-10-10 08:42:20|195164.5|195114.5|195163|195113|195164.5|195114.5|195163|195113|2
1728549750000|2024-10-10 08:42:30|195204|195079|195162.9|195112.9|195211|195112.9|195162.9|195079|6
1728549760000|2024-10-10 08:42:40|195166.9|195116.9|195163.3|195113.3|195178.1|195128.1|195161.2|195111.2|14
1728549770000|2024-10-10 08:42:50|195173.7|195123.7|195165.1|195115.1|195173.7|195123.7|195163.9|195113.9|4
1728549780000|2024-10-10 08:43:00|195196.7|195071.7|195204.8|195079.8|195220.3|195095.3|195190.1|195065.1|15
1728549790000|2024-10-10 08:43:10|195207.3|195082.3|195207.3|195082.3|195207.3|195082.3|195207.3|195082.3|1
1728549800000|2024-10-10 08:43:20|195208.4|195083.4|195204.5|195079.5|195208.4|195083.4|195203.5|195078.5|15
1728549810000|2024-10-10 08:43:30|195203.6|195078.6|195204.3|195079.3|195208.2|195083.2|195203.6|195078.6|5
1728549820000|2024-10-10 08:43:40|195205.4|195080.4|195208.8|195083.8|195218.6|195093.6|195204.4|195079.4|6
1728549830000|2024-10-10 08:43:50|195207.5|195082.5|195207.7|195082.7|195208.9|195083.9|195204.3|195079.3|10
1728549840000|2024-10-10 08:44:00|195214.2|195089.2|195204.1|195079.1|195214.2|195089.2|195200.6|195075.6|6
1728549850000|2024-10-10 08:44:10|195204.7|195079.7|195204.8|195079.8|195204.8|195079.8|195203.6|195078.6|7
1728549860000|2024-10-10 08:44:20|195203.6|195078.6|195204.8|195079.8|195204.8|195079.8|195203.6|195078.6|6
1728549870000|2024-10-10 08:44:30|195203.6|195078.6|195207|195082|195213.9|195088.9|195203.6|195078.6|4
1728549880000|2024-10-10 08:44:40|195212.5|195087.5|195209.2|195084.2|195212.5|195087.5|195208.2|195083.2|4
1728549890000|2024-10-10 08:44:50|195207|195082|195212.1|195087.1|195217|195092|195207|195082|4
1728549900000|2024-10-10 08:45:00|195209.4|195084.4|195225.9|195100.9|195225.9|195100.9|195209.4|195084.4|3
1728549910000|2024-10-10 08:45:10|195224.4|195099.4|195212.9|195087.9|195224.4|195099.4|195211.2|195086.2|7
1728549920000|2024-10-10 08:45:20|195224.3|195099.3|195214.8|195089.8|195224.3|195099.3|195214.8|195089.8|5
1728549930000|2024-10-10 08:45:30|195217.5|195092.5|195214.3|195089.3|195217.5|195092.5|195214.3|195089.3|4
1728549940000|2024-10-10 08:45:40|195216.5|195091.5|195215.3|195090.3|195221.3|195096.3|195214.3|195089.3|6
1728549950000|2024-10-10 08:45:50|195218.2|195093.2|195215.9|195090.9|195218.2|195093.2|195213.7|195088.7|3
1728549960000|2024-10-10 08:46:00|195218.3|195093.3|195216|195091|195218.3|195093.3|195215.9|195090.9|4
1728549970000|2024-10-10 08:46:10|195222.2|195097.2|195216.7|195091.7|195222.2|195097.2|195216.7|195091.7|2
1728549990000|2024-10-10 08:46:30|195222.7|195097.7|195216.8|195091.8|195222.7|195097.7|195216.8|195091.8|2
1728550010000|2024-10-10 08:46:50|195219.3|195094.3|195216.1|195091.1|195219.9|195094.9|195213.1|195088.1|7
1728550020000|2024-10-10 08:47:00|195221.9|195096.9|195215.9|195090.9|195222.9|195097.9|195215.9|195090.9|5
1728550030000|2024-10-10 08:47:10|195218.5|195093.5|195216.3|195091.3|195218.5|195093.5|195216.3|195091.3|2
1728550040000|2024-10-10 08:47:20|195218.5|195093.5|195218.5|195093.5|195218.5|195093.5|195218.5|195093.5|1
1728550050000|2024-10-10 08:47:30|195217.7|195092.7|195218.6|195093.6|195222.7|195097.7|195208.7|195083.7|7
1728550060000|2024-10-10 08:47:40|195216|195091|195215|195090|195216.8|195091.8|195214|195089|5
1728550070000|2024-10-10 08:47:50|195221.6|195096.6|195213.5|195088.5|195221.6|195096.6|195213.4|195088.4|11
1728550080000|2024-10-10 08:48:00|195216.1|195091.1|195216.1|195091.1|195216.1|195091.1|195216.1|195091.1|1
1728550090000|2024-10-10 08:48:10|195220.2|195095.2|195212.9|195087.9|195220.5|195095.5|195212.9|195087.9|5
1728550100000|2024-10-10 08:48:20|195216.1|195091.1|195215.7|195090.7|195220|195095|195213.6|195088.6|5
1728550110000|2024-10-10 08:48:30|195213.5|195088.5|195218.8|195093.8|195218.8|195093.8|195210.5|195085.5|5
1728550120000|2024-10-10 08:48:40|195215.8|195090.8|195217.7|195092.7|195217.9|195092.9|195215.3|195090.3|4
1728550130000|2024-10-10 08:48:50|195215.7|195090.7|195223|195098|195223|195098|195215.7|195090.7|2
1728550140000|2024-10-10 08:49:00|195217.6|195092.6|195215.6|195090.6|195221.4|195096.4|195215.6|195090.6|3
1728550150000|2024-10-10 08:49:10|195223.4|195098.4|195226.3|195101.3|195233.1|195108.1|195223.4|195098.4|4
1728550160000|2024-10-10 08:49:20|195225.1|195100.1|195225.1|195100.1|195225.1|195100.1|195225.1|195100.1|1
1728550170000|2024-10-10 08:49:30|195225.9|195100.9|195225.9|195100.9|195225.9|195100.9|195225.9|195100.9|1
1728550180000|2024-10-10 08:49:40|195222.2|195097.2|195222.2|195097.2|195222.2|195097.2|195222.2|195097.2|1
1728550190000|2024-10-10 08:49:50|195218.2|195093.2|195225.2|195100.2|195225.6|195100.6|195217.9|195092.9|12
1728550200000|2024-10-10 08:50:00|195217.9|195092.9|195222.5|195097.5|195228.7|195103.7|195216.2|195091.2|16
1728550210000|2024-10-10 08:50:10|195215.8|195090.8|195215.7|195090.7|195222.5|195097.5|195215.7|195090.7|3
1728550220000|2024-10-10 08:50:20|195222.5|195097.5|195216.7|195091.7|195222.5|195097.5|195215.9|195090.9|4
1728550230000|2024-10-10 08:50:30|195222.4|195097.4|195215.9|195090.9|195222.4|195097.4|195215.9|195090.9|2
1728550250000|2024-10-10 08:50:50|195214.3|195089.3|195215.6|195090.6|195221.1|195096.1|195210.6|195085.6|5
1728550260000|2024-10-10 08:51:00|195218.2|195093.2|195216.1|195091.1|195221.7|195096.7|195216.1|195091.1|5
1728550270000|2024-10-10 08:51:10|195217.7|195092.7|195215.7|195090.7|195217.7|195092.7|195215.7|195090.7|2
1728550280000|2024-10-10 08:51:20|195221.5|195096.5|195216.6|195091.6|195221.5|195096.5|195216.2|195091.2|4
1728550310000|2024-10-10 08:51:50|195214.9|195089.9|195274.7|195149.7|195287.8|195192.8|195214.9|195089.9|22
1728550320000|2024-10-10 08:52:00|195256.3|195131.3|195278.5|195153.5|195290|195165|195256.3|195131.3|17
1728550330000|2024-10-10 08:52:10|195284.5|195159.5|195278.9|195153.9|195284.5|195159.5|195276.2|195151.2|13
1728550340000|2024-10-10 08:52:20|195279.8|195154.8|195283.8|195158.8|195292.1|195167.1|195279.8|195154.8|17
1728550350000|2024-10-10 08:52:30|195285|195160|195282.2|195157.2|195285|195160|195279.4|195154.4|12
1728550360000|2024-10-10 08:52:40|195281.5|195156.5|195279.6|195154.6|195298.6|195173.6|195279.6|195154.6|6
1728550370000|2024-10-10 08:52:50|195280.7|195155.7|195297.9|195172.9|195305.7|195180.7|195280.7|195155.7|13
1728550380000|2024-10-10 08:53:00|195301.5|195176.5|195317.9|195192.9|195319.6|195194.6|195298.7|195173.7|10
1728550390000|2024-10-10 08:53:10|195315.6|195190.6|195316.3|195191.3|195316.4|195191.4|195298.8|195173.8|9
1728550400000|2024-10-10 08:53:20|195314.5|195189.5|195300.8|195175.8|195314.5|195189.5|195300.7|195175.7|6
1728550410000|2024-10-10 08:53:30|195302.8|195177.8|195269.7|195144.7|195317.5|195192.5|195269.7|195144.7|8
1728550420000|2024-10-10 08:53:40|195271.9|195146.9|195288.4|195163.4|195290.2|195165.2|195271.9|195146.9|5
1728550430000|2024-10-10 08:53:50|195289.8|195164.8|195282.1|195157.1|195289.8|195164.8|195278.7|195153.7|7
1728550450000|2024-10-10 08:54:10|195279.8|195154.8|195230.4|195180.4|195297.4|195196.2|195230.4|195136.9|16
1728550460000|2024-10-10 08:54:20|195269.8|195144.8|195269.8|195144.8|195269.8|195144.8|195269.8|195144.8|1
1728550470000|2024-10-10 08:54:30|195269.5|195144.5|195272.2|195147.2|195277.1|195152.1|195269.5|195144.5|5
1728550480000|2024-10-10 08:54:40|195253.5|195128.5|195229.3|195179.3|195268|195179.3|195229.3|195128.5|8
1728550490000|2024-10-10 08:54:50|195227.2|195177.2|195226.3|195176.3|195230.7|195180.7|195226.3|195176.3|3
1728550500000|2024-10-10 08:55:00|195229.8|195179.8|195250.2|195200.2|195250.2|195200.2|195213.1|195163.1|10
1728550510000|2024-10-10 08:55:10|195231.6|195181.6|195232.1|195182.1|195287.1|195199.6|195231.6|195146.3|7
1728550520000|2024-10-10 08:55:20|195237.5|195187.5|195228|195178|195237.5|195187.5|195212.3|195162.3|12
1728550530000|2024-10-10 08:55:30|195232.5|195182.5|195215.7|195165.7|195232.5|195182.5|195215.7|195165.7|2
1728550540000|2024-10-10 08:55:40|195249.5|195199.5|195269.8|195144.8|195269.8|195201.5|195211.8|195144.8|8
1728550550000|2024-10-10 08:55:50|195271.3|195146.3|195233.4|195183.4|195287.7|195183.4|195233.4|195144.4|5
1728550560000|2024-10-10 08:56:00|195231.3|195181.3|195270.2|195145.2|195270.2|195181.3|195231.3|195145.2|2
1728550570000|2024-10-10 08:56:10|195270.5|195145.5|195297.6|195172.6|195306.1|195181.1|195270.5|195145.5|16
1728550580000|2024-10-10 08:56:20|195297.1|195172.1|195298.9|195173.9|195301.4|195176.4|195296.8|195171.8|13
1728550590000|2024-10-10 08:56:30|195299.6|195174.6|195299.8|195174.8|195301.3|195176.3|195299.3|195174.3|7
1728550600000|2024-10-10 08:56:40|195299.6|195174.6|195326.9|195201.9|195326.9|195241.8|195291.8|195174.6|7
1728550610000|2024-10-10 08:56:50|195326.5|195201.5|195320.9|195195.9|195326.5|195246.6|195296.6|195179.8|13
1728550620000|2024-10-10 08:57:00|195320.6|195195.6|195311.3|195186.3|195320.6|195195.6|195310.9|195185.9|18
1728550630000|2024-10-10 08:57:10|195311.6|195186.6|195311.3|195186.3|195311.6|195186.6|195311|195186|3
1728550640000|2024-10-10 08:57:20|195311|195186|195310.8|195185.8|195311|195186|195310.8|195185.8|2
1728550650000|2024-10-10 08:57:30|195312.7|195187.7|195291.9|195166.9|195313.8|195188.8|195286|195161|14
1728550660000|2024-10-10 08:57:40|195291.7|195166.7|195291.4|195166.4|195292.1|195167.1|195291.4|195166.4|4
1728550670000|2024-10-10 08:57:50|195291.5|195166.5|195288.2|195163.2|195291.5|195166.5|195288.2|195163.2|2
1728550680000|2024-10-10 08:58:00|195287.9|195162.9|195293|195168|195293.5|195168.5|195287.9|195162.9|17
1728550690000|2024-10-10 08:58:10|195293.5|195168.5|195271.3|195146.3|195297.3|195178.5|195228.5|195146.3|11
1728550700000|2024-10-10 08:58:20|195272|195147|195287|195162|195290.2|195165.2|195272|195147|15
1728550710000|2024-10-10 08:58:30|195287.1|195162.1|195287.9|195162.9|195287.9|195162.9|195285.3|195160.3|12
1728550720000|2024-10-10 08:58:40|195287.8|195162.8|195287.5|195162.5|195287.8|195162.8|195285.7|195160.7|5
1728550730000|2024-10-10 08:58:50|195287.3|195162.3|195287.3|195162.3|195287.5|195162.5|195287.3|195162.3|5
1728550740000|2024-10-10 08:59:00|195285|195160|195285.1|195160.1|195288|195189.5|195239.5|195160|10
1728550770000|2024-10-10 08:59:30|195286.5|195161.5|195286.5|195161.5|195286.5|195161.5|195286.5|195161.5|1
1728550780000|2024-10-10 08:59:40|195246.3|195196.3|195268.4|195143.4|195298.3|195196.3|195243.6|195143.4|10
1728550790000|2024-10-10 08:59:50|195268.6|195143.6|195285.7|195160.7|195285.7|195194.4|195244.4|195143.6|7
1728550800000|2024-10-10 09:00:00|195286.1|195161.1|195284.8|195159.8|195287.9|195162.9|195270.4|195145.4|12
1728550810000|2024-10-10 09:00:10|195284.3|195159.3|195288|195163|195288|195163|195284.3|195159.3|6
1728550820000|2024-10-10 09:00:20|195285.4|195160.4|195261.6|195211.6|195294.5|195218.5|195261.6|195158.3|7
1728550830000|2024-10-10 09:00:30|195263.7|195213.7|195262|195212|195267.7|195217.7|195247.9|195197.9|9
1728550840000|2024-10-10 09:00:40|195250.4|195200.4|195305.4|195180.4|195322.1|195238.3|195250.4|195180.2|10
1728550850000|2024-10-10 09:00:50|195305.7|195180.7|195302.6|195177.6|195305.7|195180.7|195302.6|195177.6|6
1728550860000|2024-10-10 09:01:00|195304.2|195179.2|195298.1|195173.1|195306|195181|195289.9|195164.9|16
1728550870000|2024-10-10 09:01:10|195296.3|195171.3|195296.1|195171.1|195296.3|195171.3|195294.8|195169.8|8
1728550880000|2024-10-10 09:01:20|195295.8|195170.8|195295|195170|195295.8|195170.8|195294.5|195169.5|3
1728550890000|2024-10-10 09:01:30|195294.7|195169.7|195297.1|195172.1|195297.1|195172.1|195294.5|195169.5|5
1728550900000|2024-10-10 09:01:40|195296.6|195171.6|195288.5|195163.5|195304.9|195184.2|195234.2|195161.9|13
1728550910000|2024-10-10 09:01:50|195288.2|195163.2|195300.8|195175.8|195302.7|195215.8|195265.8|195163.2|8
1728550920000|2024-10-10 09:02:00|195300.5|195175.5|195323.6|195198.6|195328.5|195203.5|195300.5|195175.5|12
1728550930000|2024-10-10 09:02:10|195323.8|195198.8|195325.7|195200.7|195325.7|195200.7|195323.8|195198.8|5
1728550940000|2024-10-10 09:02:20|195325|195200|195325|195200|195325|195200|195325|195200|1
1728550950000|2024-10-10 09:02:30|195323.4|195198.4|195315.2|195190.2|195323.4|195211.4|195261.4|195188.5|13
1728550960000|2024-10-10 09:02:40|195315.1|195190.1|195322|195197|195322.4|195197.4|195315.1|195190.1|6
1728550970000|2024-10-10 09:02:50|195322.2|195197.2|195321.9|195196.9|195329.1|195204.1|195320.1|195195.1|23
1728550980000|2024-10-10 09:03:00|195323.4|195198.4|195327|195202|195332.6|195207.6|195319.2|195194.2|21
1728550990000|2024-10-10 09:03:10|195326.7|195201.7|195321.1|195196.1|195347.3|195240.6|195290.6|195193.6|18
1728551000000|2024-10-10 09:03:20|195321.5|195196.5|195321.6|195196.6|195321.6|195196.6|195319.3|195194.3|11
1728551010000|2024-10-10 09:03:30|195321.4|195196.4|195322.6|195197.6|195330.3|195205.3|195320.3|195195.3|9
1728551020000|2024-10-10 09:03:40|195323.1|195198.1|195323.8|195198.8|195324.3|195237.6|195279.5|195198.1|9
1728551030000|2024-10-10 09:03:50|195324.3|195199.3|195321.2|195196.2|195324.3|195246.1|195290|195178.8|15
1728551040000|2024-10-10 09:04:00|195303.8|195178.8|195280|195230|195328.9|195248.5|195277.7|195178.8|25
1728551050000|2024-10-10 09:04:10|195332.1|195207.1|195330.4|195205.4|195345.9|195220.9|195329.9|195204.9|11
1728551060000|2024-10-10 09:04:20|195334.3|195209.3|195332|195207|195339.1|195214.1|195330.2|195205.2|12
1728551070000|2024-10-10 09:04:30|195331.7|195206.7|195311.8|195186.8|195333.8|195212.6|195262.6|195186.5|9
1728551080000|2024-10-10 09:04:40|195311.7|195186.7|195313.7|195188.7|195313.7|195188.7|195311.7|195186.7|7
1728551090000|2024-10-10 09:04:50|195313.5|195188.5|195314|195189|195314|195189|195313.5|195188.5|4
1728551100000|2024-10-10 09:05:00|195311.8|195186.8|195273.2|195148.2|195311.8|195195.3|195218.6|195144|14
1728551110000|2024-10-10 09:05:10|195271.6|195146.6|195271.5|195146.5|195271.6|195146.6|195271.4|195146.4|3
1728551120000|2024-10-10 09:05:20|195273.3|195148.3|195281.2|195156.2|195281.9|195156.9|195269.5|195144.5|13
1728551130000|2024-10-10 09:05:30|195281.6|195156.6|195291.1|195166.1|195294.9|195169.9|195281.6|195156.6|7
1728551140000|2024-10-10 09:05:40|195292.6|195167.6|195296.9|195171.9|195302.2|195177.2|195292.6|195167.6|7
1728551150000|2024-10-10 09:05:50|195296.8|195171.8|195285.3|195160.3|195297.1|195172.1|195284.6|195159.6|8
1728551160000|2024-10-10 09:06:00|195285.5|195160.5|195290.7|195165.7|195294.2|195169.2|195285.5|195160.5|10
1728551170000|2024-10-10 09:06:10|195283.2|195158.2|195258.5|195133.5|195283.2|195158.2|195236.7|195111.7|14
1728551180000|2024-10-10 09:06:20|195260|195135|195245.3|195120.3|195260|195158|195193.3|195114.6|16
1728551190000|2024-10-10 09:06:30|195245.7|195120.7|195242.8|195117.8|195247.1|195122.1|195233.7|195108.7|13
1728551200000|2024-10-10 09:06:40|195242.7|195117.7|195203.8|195153.8|195242.7|195153.8|195200.7|195117.5|7
1728551210000|2024-10-10 09:06:50|195201.3|195151.3|195244.8|195119.8|195244.8|195169.1|195191.4|195119.8|14
1728551220000|2024-10-10 09:07:00|195229.4|195104.4|195247.2|195122.2|195247.2|195175.3|195209.8|195104.4|7
1728551230000|2024-10-10 09:07:10|195245.3|195120.3|195231.1|195106.1|195247.1|195122.1|195231.1|195106.1|5
1728551240000|2024-10-10 09:07:20|195228|195103|195166.9|195116.9|195261.8|195136.8|195150.2|195100.2|14
1728551250000|2024-10-10 09:07:30|195184|195134|195166.9|195116.9|195184|195134|195166.9|195116.9|4
1728551260000|2024-10-10 09:07:40|195205.9|195080.9|195170.1|195120.1|195208.4|195125|195170.1|195080.9|4
1728551270000|2024-10-10 09:07:50|195207.6|195082.6|195207.6|195082.6|195207.6|195082.6|195207.6|195082.6|1
1728551280000|2024-10-10 09:08:00|195188.6|195063.6|195136.3|195086.3|195220.7|195095.7|195120.7|195063.6|13
1728551290000|2024-10-10 09:08:10|195138.4|195088.4|195170.9|195045.9|195172|195104.4|195127.8|195040.2|13
1728551300000|2024-10-10 09:08:20|195170.6|195045.6|195174.1|195049.1|195177.9|195052.9|195169.6|195044.6|14
1728551310000|2024-10-10 09:08:30|195172.1|195047.1|195193.7|195068.7|195193.7|195068.7|195171|195046|16
1728551320000|2024-10-10 09:08:40|195193.5|195068.5|195178.5|195053.5|195193.5|195068.5|195178.3|195053.3|3
1728551330000|2024-10-10 09:08:50|195164|195039|195130.7|195080.7|195174.9|195080.7|195130.7|195032.3|6
1728551340000|2024-10-10 09:09:00|195125.3|195075.3|195171.9|195046.9|195190.7|195087.6|195125.3|195046.9|9
1728551350000|2024-10-10 09:09:10|195171.4|195046.4|195172|195047|195172.2|195047.2|195171.4|195046.4|4
1728551360000|2024-10-10 09:09:20|195171.7|195046.7|195174.8|195049.8|195175.5|195050.5|195171.7|195046.7|4
1728551370000|2024-10-10 09:09:30|195174.7|195049.7|195172|195047|195174.7|195049.7|195163.8|195038.8|15
1728551380000|2024-10-10 09:09:40|195171|195046|195167.3|195042.3|195171.3|195046.3|195165.9|195040.9|7
1728551390000|2024-10-10 09:09:50|195169.2|195044.2|195172.9|195047.9|195179.9|195104.5|195154.5|195044.2|10
1728551400000|2024-10-10 09:10:00|195172.8|195047.8|195175.1|195050.1|195179.9|195054.9|195172.5|195047.5|16
1728551410000|2024-10-10 09:10:10|195179.3|195054.3|195173.3|195048.3|195179.3|195054.3|195172.1|195047.1|7
1728551420000|2024-10-10 09:10:20|195172.4|195047.4|195172|195047|195172.4|195047.4|195172|195047|2
1728551430000|2024-10-10 09:10:30|195171.8|195046.8|195165.8|195040.8|195175|195050|195165.8|195040.8|11
1728551440000|2024-10-10 09:10:40|195170.2|195045.2|195171.8|195046.8|195171.9|195046.9|195168.5|195043.5|6
1728551450000|2024-10-10 09:10:50|195172|195047|195145|195095|195172.3|195095.4|195144.7|195042.7|14
1728551460000|2024-10-10 09:11:00|195145.4|195095.4|195171.9|195046.9|195172.5|195105.9|195121.1|195044.5|10
1728551470000|2024-10-10 09:11:10|195170.2|195045.2|195171.5|195046.5|195171.7|195046.7|195168.9|195043.9|5
1728551480000|2024-10-10 09:11:20|195173.8|195048.8|195174.1|195049.1|195174.5|195049.5|195171.9|195046.9|5
1728551490000|2024-10-10 09:11:30|195174.5|195049.5|195184.8|195059.8|195188.9|195063.9|195167.7|195042.7|9
1728551500000|2024-10-10 09:11:40|195186.6|195061.6|195182.6|195057.6|195186.6|195061.6|195179.4|195054.4|10
1728551510000|2024-10-10 09:11:50|195182.3|195057.3|195182.3|195057.3|195182.3|195057.3|195182.3|195057.3|1
1728551520000|2024-10-10 09:12:00|195182.6|195057.6|195182.6|195057.6|195182.6|195057.6|195166.5|195041.5|5
1728551530000|2024-10-10 09:12:10|195184.5|195059.5|195182.1|195057.1|195184.5|195059.5|195182.1|195057.1|2
1728551540000|2024-10-10 09:12:20|195181.9|195056.9|195164.7|195039.7|195181.9|195056.9|195160.7|195035.7|5
1728551550000|2024-10-10 09:12:30|195160.9|195035.9|195128|195078|195160.9|195078.2|195103.5|195035.9|12
1728551560000|2024-10-10 09:12:40|195149.8|195024.8|195149.8|195024.8|195149.8|195024.8|195149.8|195024.8|1
1728551570000|2024-10-10 09:12:50|195151.6|195026.6|195159.4|195034.4|195159.4|195034.4|195149.2|195024.2|10
1728551580000|2024-10-10 09:13:00|195159.7|195034.7|195159.5|195034.5|195159.7|195034.7|195154.6|195029.6|3
1728551590000|2024-10-10 09:13:10|195161.5|195036.5|195175|195050|195175|195050|195161.5|195036.5|7
1728551600000|2024-10-10 09:13:20|195173|195048|195171.4|195046.4|195173|195048|195167.3|195042.3|7
1728551610000|2024-10-10 09:13:30|195171.6|195046.6|195171.6|195046.6|195171.6|195046.6|195171.6|195046.6|1
1728551620000|2024-10-10 09:13:40|195172.1|195047.1|195172.1|195047.1|195172.1|195047.1|195172.1|195047.1|1
1728551630000|2024-10-10 09:13:50|195170|195045|195161.8|195036.8|195170|195045|195158.9|195033.9|6
1728551640000|2024-10-10 09:14:00|195160.6|195035.6|195161.3|195036.3|195161.3|195036.3|195160.6|195035.6|2
1728551650000|2024-10-10 09:14:10|195161.6|195036.6|195157.7|195032.7|195161.6|195036.6|195156.7|195031.7|11
1728551660000|2024-10-10 09:14:20|195159.1|195034.1|195162.2|195037.2|195176.5|195051.5|195159.1|195034.1|5
1728551670000|2024-10-10 09:14:30|195161.7|195036.7|195161.7|195036.7|195161.7|195036.7|195161.7|195036.7|1
1728551680000|2024-10-10 09:14:40|195161.8|195036.8|195161.7|195036.7|195161.8|195036.8|195161.7|195036.7|2
1728551690000|2024-10-10 09:14:50|195160.2|195035.2|195160.2|195035.2|195160.2|195035.2|195160.2|195035.2|1
1728551700000|2024-10-10 09:15:00|195158.8|195033.8|195092.3|195042.3|195158.8|195042.3|195084.4|194997.1|7
1728551710000|2024-10-10 09:15:10|195127.9|195002.9|195128.6|195003.6|195128.6|195003.6|195127.9|195002.9|3
1728551720000|2024-10-10 09:15:20|195128.4|195003.4|195128.4|195003.4|195128.4|195003.4|195128.4|195003.4|1
1728551730000|2024-10-10 09:15:30|195125.9|195000.9|195119.8|194994.8|195125.9|195000.9|195119.6|194994.6|3
1728551740000|2024-10-10 09:15:40|195122.1|194997.1|195123.1|194998.1|195125.6|195000.6|195122.1|194997.1|10
1728551750000|2024-10-10 09:15:50|195122.9|194997.9|195121.4|194996.4|195122.9|194997.9|195106.9|194981.9|5
1728551760000|2024-10-10 09:16:00|195121.6|194996.6|195132.3|195007.3|195132.3|195042.3|195087.9|194996.6|9
1728551770000|2024-10-10 09:16:10|195130.6|195005.6|195102.5|195052.5|195131.3|195052.5|195074.8|194990.6|13
1728551780000|2024-10-10 09:16:20|195096.8|195046.8|195113.8|195063.8|195114.3|195064.3|195096.8|195046.8|8
1728551790000|2024-10-10 09:16:30|195113.3|195063.3|195131.1|195006.1|195134.3|195063.3|195111.2|195006.1|7
1728551800000|2024-10-10 09:16:40|195130.8|195005.8|195130.6|195005.6|195131.1|195006.1|195130.4|195005.4|7
1728551810000|2024-10-10 09:16:50|195130.1|195005.1|195131|195006|195131|195006|195130.1|195005.1|5
1728551820000|2024-10-10 09:17:00|195129.5|195004.5|195132.4|195007.4|195132.4|195007.4|195129.2|195004.2|5
1728551830000|2024-10-10 09:17:10|195133.9|195008.9|195127.4|195002.4|195133.9|195008.9|195127.2|195002.2|5
1728551840000|2024-10-10 09:17:20|195130|195005|195130.1|195005.1|195147.8|195022.8|195130|195005|5
1728551850000|2024-10-10 09:17:30|195109.9|195059.9|195109.9|195059.9|195109.9|195059.9|195109.9|195059.9|1
1728551860000|2024-10-10 09:17:40|195108.2|195058.2|195087.1|195037.1|195108.2|195058.2|195083.4|195033.4|3
1728551870000|2024-10-10 09:17:50|195091.5|195041.5|195074.9|195024.9|195091.5|195041.5|195074.9|195024.9|4
1728551880000|2024-10-10 09:18:00|195130|195005|195130.9|195005.9|195130.9|195060.9|195088.8|195005|6
1728551890000|2024-10-10 09:18:10|195131.2|195006.2|195137.9|195087.9|195140.3|195087.9|195122.8|195006.2|8
1728551900000|2024-10-10 09:18:20|195137.6|195087.6|195193.8|195068.8|195200.3|195094.5|195120.1|195049.8|16
1728551910000|2024-10-10 09:18:30|195193.1|195068.1|195199.5|195074.5|195203.7|195078.7|195192|195067|16
1728551920000|2024-10-10 09:18:40|195199.3|195074.3|195198.6|195073.6|195199.3|195074.3|195188.5|195063.5|9
1728551930000|2024-10-10 09:18:50|195199.1|195074.1|195202.8|195077.8|195209.4|195084.4|195198.9|195073.9|9
1728551940000|2024-10-10 09:19:00|195205.8|195080.8|195204.5|195079.5|195212.5|195087.5|195201.8|195076.8|14
1728551950000|2024-10-10 09:19:10|195204.7|195079.7|195207.9|195082.9|195207.9|195082.9|195204.7|195079.7|5
1728551960000|2024-10-10 09:19:20|195205.1|195080.1|195208.3|195083.3|195210.7|195085.7|195201.6|195076.6|13
1728551970000|2024-10-10 09:19:30|195207.8|195082.8|195204|195079|195207.9|195082.9|195203.3|195078.3|5
1728551980000|2024-10-10 09:19:40|195199.3|195074.3|195206.9|195081.9|195207.9|195082.9|195199.3|195074.3|12
1728551990000|2024-10-10 09:19:50|195206.6|195081.6|195206.5|195081.5|195206.6|195081.6|195206.5|195081.5|2
1728552000000|2024-10-10 09:20:00|195206.9|195081.9|195180.3|195055.3|195206.9|195088.3|195138.3|195046.4|11
1728552010000|2024-10-10 09:20:10|195180.4|195055.4|195208.7|195083.7|195209.2|195122.5|195138.6|195032.9|18
1728552020000|2024-10-10 09:20:20|195208.9|195083.9|195200.7|195075.7|195208.9|195083.9|195200.7|195075.7|8
1728552030000|2024-10-10 09:20:30|195203.5|195078.5|195202.8|195077.8|195203.5|195078.5|195202|195077|6
1728552040000|2024-10-10 09:20:40|195202.7|195077.7|195204.9|195079.9|195206.9|195081.9|195202.7|195077.7|5
1728552050000|2024-10-10 09:20:50|195203.6|195078.6|195198.1|195073.1|195203.6|195078.6|195197.6|195072.6|5
1728552060000|2024-10-10 09:21:00|195201.9|195076.9|195204.5|195079.5|195204.9|195079.9|195201.9|195076.9|4
1728552070000|2024-10-10 09:21:10|195204.2|195079.2|195199|195074|195204.2|195079.2|195199|195074|4
1728552090000|2024-10-10 09:21:30|195192.4|195067.4|195175.7|195050.7|195192.4|195067.4|195169.7|195044.7|12
1728552100000|2024-10-10 09:21:40|195173.1|195048.1|195175.5|195050.5|195175.5|195050.5|195173.1|195048.1|2
1728552110000|2024-10-10 09:21:50|195173.1|195048.1|195167.7|195042.7|195175.5|195050.5|195167.5|195042.5|7
1728552120000|2024-10-10 09:22:00|195165|195040|195179.1|195054.1|195190.4|195065.4|195165|195040|8
1728552130000|2024-10-10 09:22:10|195178.9|195053.9|195173.4|195048.4|195178.9|195053.9|195169.1|195044.1|13
1728552140000|2024-10-10 09:22:20|195175.8|195050.8|195177.5|195052.5|195177.5|195052.5|195175.7|195050.7|3
1728552150000|2024-10-10 09:22:30|195180.6|195055.6|195172|195047|195180.6|195055.6|195171.8|195046.8|4
1728552160000|2024-10-10 09:22:40|195171.8|195046.8|195174.7|195049.7|195174.7|195049.7|195171.8|195046.8|2
1728552170000|2024-10-10 09:22:50|195174.6|195049.6|195178.1|195053.1|195178.6|195053.6|195174.6|195049.6|8
1728552180000|2024-10-10 09:23:00|195177.4|195052.4|195173.3|195048.3|195177.4|195052.4|195162.9|195037.9|4
1728552190000|2024-10-10 09:23:10|195173|195048|195171.9|195046.9|195174.9|195049.9|195170.3|195045.3|14
1728552200000|2024-10-10 09:23:20|195172.3|195047.3|195172.7|195047.7|195172.7|195047.7|195171.9|195046.9|5
1728552210000|2024-10-10 09:23:30|195170.5|195045.5|195170.9|195045.9|195171|195046|195170.5|195045.5|6
1728552220000|2024-10-10 09:23:40|195170.6|195045.6|195167.7|195042.7|195170.6|195045.6|195167.5|195042.5|8
1728552230000|2024-10-10 09:23:50|195168.1|195043.1|195167.7|195042.7|195168.1|195043.1|195167.7|195042.7|2
1728552240000|2024-10-10 09:24:00|195170.6|195045.6|195170.9|195045.9|195170.9|195045.9|195170.4|195045.4|3
1728552250000|2024-10-10 09:24:10|195170.4|195045.4|195168.6|195043.6|195170.4|195045.4|195168.4|195043.4|4
1728552260000|2024-10-10 09:24:20|195169.1|195044.1|195170.6|195045.6|195170.6|195045.6|195169.1|195044.1|2
1728552270000|2024-10-10 09:24:30|195170.3|195045.3|195169.6|195044.6|195170.3|195045.3|195169.6|195044.6|2
1728552280000|2024-10-10 09:24:40|195167.4|195042.4|195135.3|195010.3|195167.4|195042.4|195092.4|195006|13
1728552290000|2024-10-10 09:24:50|195135|195010|195144.2|195019.2|195145.3|195020.3|195135|195010|8
1728552300000|2024-10-10 09:25:00|195144.7|195019.7|195143.3|195018.3|195145.3|195020.3|195141.7|195016.7|9
1728552310000|2024-10-10 09:25:10|195142.8|195017.8|195202.3|195077.3|195203.4|195078.4|195140.5|195015.5|12
1728552320000|2024-10-10 09:25:20|195202.8|195077.8|195214.7|195089.7|195223.1|195098.1|195200.1|195075.1|19
1728552330000|2024-10-10 09:25:30|195214.4|195089.4|195202|195077|195217.4|195092.4|195189.4|195064.4|8
1728552340000|2024-10-10 09:25:40|195214.9|195089.9|195227.7|195102.7|195229|195104|195214.9|195089.9|8
1728552350000|2024-10-10 09:25:50|195227.9|195102.9|195208.4|195083.4|195227.9|195102.9|195207.9|195082.9|8
1728552360000|2024-10-10 09:26:00|195208.3|195083.3|195207.8|195082.8|195225.4|195100.4|195202|195077|13
1728552370000|2024-10-10 09:26:10|195222.9|195097.9|195217.7|195092.7|195222.9|195097.9|195215.1|195090.1|8
1728552380000|2024-10-10 09:26:20|195217.9|195092.9|195216.2|195091.2|195218.5|195093.5|195210.1|195085.1|12
1728552390000|2024-10-10 09:26:30|195206.9|195081.9|195216.9|195091.9|195222.1|195097.1|195205.4|195080.4|14
1728552400000|2024-10-10 09:26:40|195217.1|195092.1|195204.4|195079.4|195220.3|195095.3|195192.4|195067.4|16
1728552410000|2024-10-10 09:26:50|195207.5|195082.5|195208.5|195083.5|195208.5|195083.5|195207.3|195082.3|6
1728552420000|2024-10-10 09:27:00|195205.6|195080.6|195203.1|195078.1|195205.6|195080.6|195203.1|195078.1|3
1728552430000|2024-10-10 09:27:10|195202.7|195077.7|195211.8|195086.8|195220.4|195095.4|195202.6|195077.6|11
1728552440000|2024-10-10 09:27:20|195212.2|195087.2|195213.5|195088.5|195216.2|195091.2|195212|195087|9
1728552450000|2024-10-10 09:27:30|195213.8|195088.8|195206.1|195081.1|195213.8|195088.8|195206.1|195081.1|6
1728552460000|2024-10-10 09:27:40|195206.4|195081.4|195216.4|195091.4|195217.1|195092.1|195184.5|195059.5|9
1728552470000|2024-10-10 09:27:50|195216.3|195091.3|195216.3|195091.3|195216.3|195091.3|195216.3|195091.3|1
1728552480000|2024-10-10 09:28:00|195216.6|195091.6|195216.8|195091.8|195216.8|195091.8|195216.6|195091.6|2
1728552500000|2024-10-10 09:28:20|195252|195113.1|195203.1|195078.1|195252|195113.1|195203.1|195078.1|6
1728552510000|2024-10-10 09:28:30|195207.2|195082.2|195207.2|195082.2|195207.2|195082.2|195207.2|195082.2|1
1728552520000|2024-10-10 09:28:40|195213.9|195088.9|195215|195090|195227.5|195102.5|195199.4|195074.4|13
1728552530000|2024-10-10 09:28:50|195215.5|195090.5|195214.9|195089.9|195215.5|195090.5|195214.8|195089.8|4
1728552540000|2024-10-10 09:29:00|195215.5|195090.5|195156.8|195031.8|195217.9|195099.3|195149.3|195031.8|6
1728552550000|2024-10-10 09:29:10|195172.8|195047.8|195168.2|195043.2|195178|195053|195158.6|195033.6|17
1728552560000|2024-10-10 09:29:20|195168.4|195043.4|195168.2|195043.2|195168.4|195043.4|195168|195043|3
1728552570000|2024-10-10 09:29:30|195167.8|195042.8|195175.8|195050.8|195175.8|195050.8|195167.8|195042.8|6
1728552580000|2024-10-10 09:29:40|195176|195051|195165.8|195040.8|195176|195051|195155.9|195030.9|10
1728552590000|2024-10-10 09:29:50|195166.2|195041.2|195165.7|195040.7|195166.2|195041.2|195165.7|195040.7|4
1728552600000|2024-10-10 09:30:00|195166.3|195041.3|195157.2|195032.2|195173.8|195048.8|195138.3|195013.3|5
1728552610000|2024-10-10 09:30:10|195157|195032|195159|195034|195173.7|195048.7|195152.6|195027.6|17
1728552620000|2024-10-10 09:30:20|195159.6|195034.6|195158.9|195033.9|195159.6|195034.6|195158.7|195033.7|7
1728552630000|2024-10-10 09:30:30|195159.7|195034.7|195159.7|195034.7|195159.7|195034.7|195159.7|195034.7|1
1728552650000|2024-10-10 09:30:50|195203|194993|195160.5|195035.5|195203|195050|195157.1|194988|14
1728552660000|2024-10-10 09:31:00|195160.7|195035.7|195156.7|195031.7|195166.5|195041.5|195149.1|195024.1|13
1728552670000|2024-10-10 09:31:10|195157|195032|195169.8|195044.8|195183.8|195058.8|195157|195032|9
1728552680000|2024-10-10 09:31:20|195138.6|195013.6|195162|195037|195169.2|195044.2|195138.6|195013.6|10
1728552710000|2024-10-10 09:31:50|195193|195003|195160.1|195035.1|195193|195035.1|195160.1|195003|2
1728552720000|2024-10-10 09:32:00|195160.2|195035.2|195161.9|195036.9|195162.4|195037.4|195159.1|195034.1|15
1728552740000|2024-10-10 09:32:20|195162.1|195037.1|195162.6|195037.6|195175.1|195050.1|195162.1|195037.1|5
1728552750000|2024-10-10 09:32:30|195162.4|195037.4|195162.4|195037.4|195162.4|195037.4|195162.4|195037.4|1
1728552760000|2024-10-10 09:32:40|195196|195001|195143.4|195018.4|195196|195032.8|195121.2|194996.2|6
1728552770000|2024-10-10 09:32:50|195141.2|195016.2|195142.4|195017.4|195145.9|195020.9|195141.2|195016.2|4
1728552780000|2024-10-10 09:33:00|195142.6|195017.6|195153.9|195028.9|195153.9|195028.9|195139.4|195014.4|19
1728552790000|2024-10-10 09:33:10|195162.4|195037.4|195163.4|195038.4|195178.9|195053.9|195162.4|195037.4|9
1728552800000|2024-10-10 09:33:20|195163.2|195038.2|195159.6|195034.6|195163.2|195038.2|195157|195032|6
1728552810000|2024-10-10 09:33:30|195159.8|195034.8|195159.8|195034.8|195159.8|195034.8|195159.8|195034.8|1
1728552820000|2024-10-10 09:33:40|195156.6|195031.6|195158.3|195033.3|195160|195035|195151|195026|7
1728552830000|2024-10-10 09:33:50|195158.8|195033.8|195158.3|195033.3|195158.8|195033.8|195158.3|195033.3|2
1728552840000|2024-10-10 09:34:00|195158.5|195033.5|195158.8|195033.8|195158.8|195033.8|195158.5|195033.5|2
1728552850000|2024-10-10 09:34:10|195201|194990|195201|194990|195201|194990|195201|194990|1
1728552860000|2024-10-10 09:34:20|195200|194989|195138.7|195013.7|195200|195026.7|195138.7|194989|8
1728552870000|2024-10-10 09:34:30|195142.1|195017.1|195147.9|195022.9|195148.1|195023.1|195142.1|195017.1|7
1728552880000|2024-10-10 09:34:40|195140.6|195015.6|195135.3|195010.3|195140.6|195015.6|195133.9|195008.9|15
1728552890000|2024-10-10 09:34:50|195135.6|195010.6|195145|195020|195145.3|195020.3|195135.6|195010.6|9
1728552900000|2024-10-10 09:35:00|195145.3|195020.3|195143|195018|195145.3|195020.3|195142.6|195017.6|7
1728552910000|2024-10-10 09:35:10|195142.8|195017.8|195115.5|194990.5|195142.8|195017.8|195115|194990|7
1728552920000|2024-10-10 09:35:20|195129.5|195004.5|195127.4|195002.4|195129.5|195004.5|195127.4|195002.4|5
1728552930000|2024-10-10 09:35:30|195127.5|195002.5|195125|195000|195129|195004|195125|195000|6
1728552940000|2024-10-10 09:35:40|195139.9|195014.9|195142.7|195017.7|195142.7|195017.7|195129.8|195004.8|3
1728552950000|2024-10-10 09:35:50|195142.8|195017.8|195102.9|194977.9|195142.8|195037.5|195087.5|194977.9|9
1728552960000|2024-10-10 09:36:00|195102.8|194977.8|195115.6|194990.6|195115.6|194990.6|195102.6|194977.6|6
1728552980000|2024-10-10 09:36:20|195123.6|194998.6|195116|194991|195123.6|194998.6|195116|194991|2
1728553010000|2024-10-10 09:36:50|195171|195026.5|195173.8|194944|195173.8|195026.5|195166.9|194944|5
1728553020000|2024-10-10 09:37:00|195111.7|194942|195111.6|194986.6|195119|194994|195111.6|194942|6
1728553040000|2024-10-10 09:37:20|195104.5|194979.5|195117.8|194992.8|195117.8|194992.8|195085.2|194960.2|6
1728553050000|2024-10-10 09:37:30|195103.8|194978.8|195103.8|194978.8|195103.8|194978.8|195103.8|194978.8|1
1728553060000|2024-10-10 09:37:40|195104|194979|195103.8|194978.8|195104|194979|195103.8|194978.8|4
1728553070000|2024-10-10 09:37:50|195102.6|194977.6|195088.1|194963.1|195102.6|194977.6|195072.5|194947.5|7
1728553080000|2024-10-10 09:38:00|195087.4|194962.4|195087.4|194962.4|195087.4|194962.4|195087.4|194962.4|1
1728553090000|2024-10-10 09:38:10|195083.1|194958.1|195047.7|194997.7|195099.8|194997.7|195047.7|194958.1|6
1728553110000|2024-10-10 09:38:30|195100.1|194975.1|195090.4|194965.4|195100.5|195003.7|195046|194965.4|11
1728553120000|2024-10-10 09:38:40|195090.2|194965.2|195075.5|194950.5|195090.2|194965.2|195073.9|194948.9|4
1728553130000|2024-10-10 09:38:50|195075.8|194950.8|195078.9|194953.9|195079.1|194954.1|195074.7|194949.7|8
1728553140000|2024-10-10 09:39:00|195079.3|194954.3|195080.4|194955.4|195080.8|194955.8|195079.3|194954.3|3
1728553160000|2024-10-10 09:39:20|195117|194918|195082.8|194957.8|195119|194957.8|195082.8|194918|3
1728553170000|2024-10-10 09:39:30|195083.2|194958.2|195084|194959|195086.4|194961.4|195081.3|194956.3|8
1728553180000|2024-10-10 09:39:40|195083.3|194958.3|195086.7|194961.7|195089.1|194964.1|195082.4|194957.4|5
1728553190000|2024-10-10 09:39:50|195083.8|194958.8|195078|194953|195083.8|194958.8|195072.4|194947.4|8
1728553200000|2024-10-10 09:40:00|195078.3|194953.3|195079.3|194954.3|195080.1|194955.1|195077.5|194952.5|7
1728553210000|2024-10-10 09:40:10|195079.1|194954.1|195078.8|194953.8|195082.4|194957.4|195078.8|194953.8|5
1728553220000|2024-10-10 09:40:20|195078.9|194953.9|195083.7|194958.7|195084.1|194959.1|195077.3|194952.3|8
1728553230000|2024-10-10 09:40:30|195083.9|194958.9|195084.7|194959.7|195087.2|194962.2|195083.9|194958.9|5
1728553240000|2024-10-10 09:40:40|195085.7|194960.7|195079.8|194954.8|195085.7|194960.7|195064.6|194939.6|5
1728553250000|2024-10-10 09:40:50|195080.2|194955.2|195084|194959|195084|194959|195080.2|194955.2|6
1728553260000|2024-10-10 09:41:00|195084.3|194959.3|195086.8|194961.8|195088.6|194963.6|195073.2|194948.2|16
1728553270000|2024-10-10 09:41:10|195086.6|194961.6|195085|194960|195086.6|194961.6|195084.9|194959.9|5
1728553280000|2024-10-10 09:41:20|195087|194962|195088.4|194963.4|195089.4|194964.4|195087|194962|5
1728553290000|2024-10-10 09:41:30|195088.8|194963.8|195076.3|194951.3|195088.8|194963.8|195073.5|194948.5|6
1728553300000|2024-10-10 09:41:40|195076.5|194951.5|195089.9|194964.9|195091.9|194966.9|195076.5|194951.5|5
1728553310000|2024-10-10 09:41:50|195089.4|194964.4|195089.1|194964.1|195089.4|194964.4|195088.3|194963.3|5
1728553320000|2024-10-10 09:42:00|195088.4|194963.4|195089.5|194964.5|195089.5|194964.5|195088.4|194963.4|4
1728553330000|2024-10-10 09:42:10|195092|194967|195075.2|195025.2|195098|195048|195075.2|194967|5
1728553340000|2024-10-10 09:42:20|195075.3|195025.3|195133.9|195008.9|195133.9|195037.9|195075.3|195001.4|7
1728553350000|2024-10-10 09:42:30|195129.9|195004.9|195129.6|195004.6|195134.4|195009.4|195127.2|195002.2|14
1728553360000|2024-10-10 09:42:40|195129.7|195004.7|195129.8|195004.8|195134.7|195009.7|195128|195003|15
1728553370000|2024-10-10 09:42:50|195130.8|195005.8|195132.2|195007.2|195139.4|195014.4|195130|195005|11
1728553380000|2024-10-10 09:43:00|195132.7|195007.7|195136.3|195011.3|195139.4|195014.4|195132.7|195007.7|6
1728553390000|2024-10-10 09:43:10|195134.3|195009.3|195131|195006|195137.1|195012.1|195129.2|195004.2|15
1728553400000|2024-10-10 09:43:20|195132.5|195007.5|195133.2|195008.2|195133.3|195008.3|195132.5|195007.5|3
1728553410000|2024-10-10 09:43:30|195133|195008|195132.4|195007.4|195133|195008|195130.5|195005.5|3
1728553420000|2024-10-10 09:43:40|195131.9|195006.9|195135.8|195010.8|195137.4|195012.4|195131.9|195006.9|4
1728553440000|2024-10-10 09:44:00|195141|195016|195136.9|195011.9|195141.2|195016.2|195136.9|195011.9|5
1728553450000|2024-10-10 09:44:10|195135.1|195010.1|195131|195006|195135.1|195010.1|195128.8|195003.8|9
1728553460000|2024-10-10 09:44:20|195130.8|195005.8|195131.4|195006.4|195131.5|195006.5|195130.8|195005.8|3
1728553480000|2024-10-10 09:44:40|195130.8|195005.8|195132|195007|195162|195007|195130.8|194990|5
1728553500000|2024-10-10 09:45:00|195132.6|195007.6|195133.9|195008.9|195133.9|195008.9|195132.4|195007.4|4
1728553510000|2024-10-10 09:45:10|195140.7|195015.7|195137.7|195012.7|195140.7|195015.7|195137.5|195012.5|4
1728553520000|2024-10-10 09:45:20|195137.4|195012.4|195137.8|195012.8|195140.9|195015.9|195137.4|195012.4|5
1728553530000|2024-10-10 09:45:30|195140.6|195015.6|195138.3|195013.3|195140.9|195015.9|195137.8|195012.8|6
1728553540000|2024-10-10 09:45:40|195138.1|195013.1|195138.3|195013.3|195138.3|195013.3|195138.1|195013.1|4
1728553550000|2024-10-10 09:45:50|195137.8|195012.8|195137.8|195012.8|195137.8|195012.8|195137.8|195012.8|1
1728553560000|2024-10-10 09:46:00|195135.4|195010.4|195103.1|194978.1|195135.6|195010.6|195052|194972.7|7
1728553570000|2024-10-10 09:46:10|195103.8|194978.8|195114.8|194989.8|195114.8|194989.8|195103.8|194978.8|17
1728553580000|2024-10-10 09:46:20|195112|194987|195121.2|194996.2|195123.3|194998.3|195111|194986|13
1728553590000|2024-10-10 09:46:30|195120|194995|195119.9|194994.9|195120|194995|195118.5|194993.5|5
1728553600000|2024-10-10 09:46:40|195119.8|194994.8|195119.9|194994.9|195119.9|194994.9|195119.8|194994.8|4
1728553610000|2024-10-10 09:46:50|195119.8|194994.8|195120.3|194995.3|195120.3|194995.3|195119.8|194994.8|3
1728553620000|2024-10-10 09:47:00|195119.9|194994.9|195132.9|195007.9|195137.7|195012.7|195119.9|194994.9|24
1728553630000|2024-10-10 09:47:10|195131.5|195006.5|195135.7|195010.7|195138.3|195013.3|195131.5|195006.5|22
1728553640000|2024-10-10 09:47:20|195135.4|195010.4|195136.8|195011.8|195138|195013|195133.8|195008.8|11
1728553650000|2024-10-10 09:47:30|195135.3|195010.3|195135.1|195010.1|195137.6|195012.6|195133.5|195008.5|15
1728553660000|2024-10-10 09:47:40|195136.6|195011.6|195135.4|195010.4|195136.6|195011.6|195133.1|195008.1|14
1728553670000|2024-10-10 09:47:50|195135.1|195010.1|195135.6|195010.6|195136.6|195011.6|195132.9|195007.9|15
1728553680000|2024-10-10 09:48:00|195135.5|195010.5|195139.2|195014.2|195141.5|195016.5|195133.4|195008.4|22
1728553690000|2024-10-10 09:48:10|195138.2|195013.2|195138.6|195013.6|195138.9|195013.9|195136.8|195011.8|18
1728553700000|2024-10-10 09:48:20|195139.4|195014.4|195137|195012|195139.4|195014.4|195137|195012|5
1728553710000|2024-10-10 09:48:30|195136.8|195011.8|195136.8|195011.8|195136.8|195011.8|195136.8|195011.8|1
1728553720000|2024-10-10 09:48:40|195134.8|195009.8|195136.3|195011.3|195136.3|195011.3|195134.8|195009.8|5
1728553740000|2024-10-10 09:49:00|195134.9|195009.9|195136.9|195011.9|195136.9|195011.9|195134.9|195009.9|4
1728553750000|2024-10-10 09:49:10|195138.4|195013.4|195136|195011|195138.4|195013.4|195136|195011|2
1728553770000|2024-10-10 09:49:30|195137.4|195012.4|195135.8|195010.8|195137.4|195012.4|195135.8|195010.8|3
1728553780000|2024-10-10 09:49:40|195138.7|195013.7|195135.9|195010.9|195139.9|195014.9|195135.9|195010.9|6
1728553790000|2024-10-10 09:49:50|195137.2|195012.2|195136.9|195011.9|195139.4|195014.4|195135.7|195010.7|8
1728553800000|2024-10-10 09:50:00|195137.5|195012.5|195137.7|195012.7|195138.2|195013.2|195137.5|195012.5|4
1728553810000|2024-10-10 09:50:10|195137.3|195012.3|195136.9|195011.9|195140.2|195015.2|195136.3|195011.3|11
1728553820000|2024-10-10 09:50:20|195137|195012|195137.3|195012.3|195137.3|195012.3|195136.9|195011.9|4
1728553830000|2024-10-10 09:50:30|195138.5|195013.5|195137.1|195012.1|195139.6|195014.6|195136.3|195011.3|6
1728553840000|2024-10-10 09:50:40|195140.3|195015.3|195136.8|195011.8|195140.9|195015.9|195135.5|195010.5|14
1728553850000|2024-10-10 09:50:50|195137|195012|195135.9|195010.9|195142.8|195017.8|195135.5|195010.5|14
1728553860000|2024-10-10 09:51:00|195142.8|195017.8|195137.8|195012.8|195142.8|195017.8|195137.3|195012.3|8
1728553870000|2024-10-10 09:51:10|195136.5|195011.5|195136.2|195011.2|195136.5|195011.5|195136|195011|3
1728553880000|2024-10-10 09:51:20|195134.8|195009.8|195134.9|195009.9|195140.4|195015.4|195134.8|195009.8|6
1728553890000|2024-10-10 09:51:30|195135|195010|195135.3|195010.3|195135.3|195010.3|195135|195010|2
1728553900000|2024-10-10 09:51:40|195135.2|195010.2|195143.8|194999.7|195143.8|195016.5|195135.2|194999.7|7
1728553910000|2024-10-10 09:51:50|195143.5|194999.1|195140.3|194998.5|195143.5|194999.1|195135.9|194991.2|13
1728553920000|2024-10-10 09:52:00|195146.7|195005.5|195140.2|194998.9|195147.1|195005.8|195139.9|194998.6|8
1728553930000|2024-10-10 09:52:10|195139.9|195006.5|195150.5|195009.7|195150.5|195009.7|195139.9|195000.2|12
1728553940000|2024-10-10 09:52:20|195150.1||195150.1||195150.1||195150.1||1
1728553970000|2024-10-10 09:52:50|195163|194993|195143.3|195002.5|195164|195009.1|195142.9|194992|7
1728553980000|2024-10-10 09:53:00|195142.9|195002.1|195140.9|195000.5|195142.9|195002.1|195140.6|194999.8|11
1728553990000|2024-10-10 09:53:10|195141.3|195000.1|195141.3|195000.5|195141.3|195000.5|195140.3|194999.8|18
1728554000000|2024-10-10 09:53:20|195140.9|195000.1|195134.3|194989.9|195142.9|195000.5|195133|194988.9|23
1728554010000|2024-10-10 09:53:30|195133.3|194990.3|195131.8|194986.7|195134.3|194991.7|195123.5|194982.9|23
1728554020000|2024-10-10 09:53:40|195132.5|194987.1|195132.1|194986.4|195133.8|194988.1|195131.8|194986.1|17
1728554030000|2024-10-10 09:53:50|195132.5|194986.7|195133.1|194987.1|195133.1|194987.1|195132.1|194986.4|6
1728554040000|2024-10-10 09:54:00|195132.1|194986.4|195168|194968|195171|194986.4|195132.1|194963|12
1728554050000|2024-10-10 09:54:10|195167|194966|195134.3|194989.6|195171|194996.7|195134|194966|20
1728554060000|2024-10-10 09:54:20|195132|194991.3|195132.7|194991.6|195133.7|194992.3|195132|194991.3|21
1728554070000|2024-10-10 09:54:30|195134|194992.6|195133|194991.6|195134|194992.6|195132.7|194991.6|20
1728554080000|2024-10-10 09:54:40|195133.3|194992.3|195133.7|194992.3|195164|194998.6|195132.7|194973|21
1728554090000|2024-10-10 09:54:50|195133|194991.6|195133.7|194992.3|195135|194993.6|195132.7|194991.6|22
1728554100000|2024-10-10 09:55:00|195139|195010.2|195139.6|195014.6|195144.1|195016.9|195131.9|194996.5|26
1728554110000|2024-10-10 09:55:10|195133.4|195008.4|195107.9|194982.3|195133.4|195008.4|195089.4|194962.5|18
1728554120000|2024-10-10 09:55:20|195107.5|194976.7|195105.5|194974.3|195107.5|194976.7|195101.9|194972.7|9
1728554130000|2024-10-10 09:55:30|195104.5|194973.7|195100.2|194970.5|195104.5|194973.7|195083.2|194958.2|10
1728554140000|2024-10-10 09:55:40|195095.6|194969.9|195095.9|194967.3|195095.9|194969.9|195095.3|194966.6|6
1728554150000|2024-10-10 09:55:50|195095.6|194967.6|195094.9|194967.3|195095.6|194967.6|195094.9|194967.3|3
1728554160000|2024-10-10 09:56:00|195084.4|194959.4|195094.4|194969.4|195094.4|194969.4|195084.4|194959.4|5
1728554170000|2024-10-10 09:56:10|195095.5|194970.5|195092.5|194967.5|195095.5|194970.5|195092|194967|6
1728554180000|2024-10-10 09:56:20|195092.3|194967.3|195079.6|194954.6|195092.3|194967.3|195072|194947|4
1728554190000|2024-10-10 09:56:30|195079.8|194954.8|195079.8|194954.8|195079.8|194954.8|195079.8|194954.8|1
1728554200000|2024-10-10 09:56:40|195080.2|194955.2|195086.1|194961.1|195086.1|194961.1|195080.2|194955.2|3
1728554210000|2024-10-10 09:56:50|195082.7|194957.7|195081|194956|195082.7|194957.7|195080.7|194955.7|9
1728554220000|2024-10-10 09:57:00|195080.8|194955.8|195080.8|194955.8|195080.8|194955.8|195080.5|194955.5|3
1728554230000|2024-10-10 09:57:10|195081.3|194956.3|195097.1|194972.1|195106.6|194981.6|195081.3|194956.3|11
1728554240000|2024-10-10 09:57:20|195096.7|194971.7|195096.7|194971.7|195096.9|194971.9|195096.7|194971.7|3
1728554250000|2024-10-10 09:57:30|195096.6|194971.6|195090.6|194965.6|195096.6|194971.6|195090.5|194965.5|7
1728554260000|2024-10-10 09:57:40|195091|194966|195091|194966|195091|194966|195090.3|194965.3|5
1728554270000|2024-10-10 09:57:50|195090.6|194965.6|195085|194960|195090.6|194965.6|195072.3|194947.3|8
1728554280000|2024-10-10 09:58:00|195084.7|194959.7|195076.8|194951.8|195089.5|194964.5|195076.3|194951.3|10
1728554290000|2024-10-10 09:58:10|195076.5|194951.5|195076.2|194951.2|195077|194952|195076.2|194951.2|5
1728554300000|2024-10-10 09:58:20|195076.5|194951.5|195080.3|194955.3|195080.3|194955.3|195076.5|194951.5|8
1728554310000|2024-10-10 09:58:30|195082.1|194957.1|195092.1|194967.1|195092.3|194967.3|195082.1|194957.1|9
1728554320000|2024-10-10 09:58:40|195105.4|194980.4|195094.5|194969.5|195105.7|194980.7|195091.2|194966.2|14
1728554330000|2024-10-10 09:58:50|195094.2|194969.2|195091.9|194966.9|195094.2|194969.2|195089.5|194964.5|6
1728554350000|2024-10-10 09:59:10|195091.7|194966.7|195094.1|194969.1|195094.1|194969.1|195091.7|194966.7|2
1728554360000|2024-10-10 09:59:20|195094.5|194969.5|195091.8|194966.8|195095.1|194970.1|195091.7|194966.7|15
1728554370000|2024-10-10 09:59:30|195091.5|194966.5|195085.5|194960.5|195094.6|194969.6|195085.5|194960.5|12
1728554380000|2024-10-10 09:59:40|195087.5|194962.5|195087.5|194962.5|195087.5|194962.5|195087.5|194962.5|1
1728554390000|2024-10-10 09:59:50|195083.8|194958.8|195075.8|194950.8|195083.8|194958.8|195075.8|194950.8|3
1728554400000|2024-10-10 10:00:00|195075.6|194950.6|195079.7|194954.7|195080.7|194955.7|195075.1|194950.1|10
1728554410000|2024-10-10 10:00:10|195079.5|194954.5|195083.9|194958.9|195083.9|194958.9|195079.1|194954.1|10
1728554420000|2024-10-10 10:00:20|195083.4|194958.4|195025.9|194975.9|195083.8|194976.2|195004.7|194949.2|9
1728554430000|2024-10-10 10:00:30|195025.7|194975.7|195061.1|194936.1|195063.4|194976.6|195025.4|194924.6|11
1728554440000|2024-10-10 10:00:40|195049.3|194924.3|195058.6|194933.6|195061.1|194936.1|195049.3|194924.3|4
1728554450000|2024-10-10 10:00:50|195046.7|194921.7|195046.7|194921.7|195061.3|194936.3|195043.8|194918.8|13
1728554460000|2024-10-10 10:01:00|195046|194921|195044.2|194919.2|195046.6|194921.6|195044.2|194919.2|6
1728554470000|2024-10-10 10:01:10|195044.4|194919.4|195074.8|194949.8|195081.3|194999.3|195044.2|194919.2|6
1728554480000|2024-10-10 10:01:20|195081.1|194956.1|195082.1|194957.1|195082.1|194957.1|195079.6|194954.6|6
1728554490000|2024-10-10 10:01:30|195081.8|194956.8|195076.1|194951.1|195082.1|194957.1|195076.1|194951.1|5
1728554500000|2024-10-10 10:01:40|195076.4|194951.4|195080.8|194955.8|195084.7|194959.7|195076.4|194951.4|8
1728554510000|2024-10-10 10:01:50|195078.4|194953.4|195079.3|194954.3|195080.2|194955.2|195078.4|194953.4|6
1728554520000|2024-10-10 10:02:00|195079.6|194954.6|195079.6|194954.6|195079.6|194954.6|195079.3|194954.3|3
1728554530000|2024-10-10 10:02:10|195079.5|194954.5|195079.6|194954.6|195079.6|194954.6|195079.5|194954.5|2
1728554540000|2024-10-10 10:02:20|195080.1|194955.1|195080.1|194955.1|195080.1|194955.1|195080.1|194955.1|1
1728554550000|2024-10-10 10:02:30|195118|194921|195080.4|194955.4|195120|194955.4|195080.4|194921|3
1728554560000|2024-10-10 10:02:40|195080.8|194955.8|195081.2|194956.2|195081.4|194956.4|195080.8|194955.8|4
1728554570000|2024-10-10 10:02:50|195081.4|194956.4|195084|194959|195084|194959|195081.4|194956.4|3
1728554580000|2024-10-10 10:03:00|195085.8|194960.8|195097.1|194972.1|195110.2|194994.3|195036.1|194955.6|16
1728554590000|2024-10-10 10:03:10|195039|194989|195092.7|194967.7|195095.2|194989|195039|194963.2|10
1728554600000|2024-10-10 10:03:20|195093|194968|195093.8|194968.8|195093.8|194968.8|195092|194967|5
1728554610000|2024-10-10 10:03:30|195091.1|194966.1|195094.4|194969.4|195094.7|194969.7|195091.1|194966.1|10
1728554620000|2024-10-10 10:03:40|195094|194969|195091.4|194966.4|195094|194969|195091.4|194966.4|7
1728554630000|2024-10-10 10:03:50|195091.8|194966.8|195092.4|194967.4|195093.9|194968.9|195084.8|194959.8|15
1728554640000|2024-10-10 10:04:00|195092|194967|195093.6|194968.6|195095.1|194970.1|195092|194967|3
1728554650000|2024-10-10 10:04:10|195093.1|194968.1|195082.7|194957.7|195093.1|194968.1|195082.7|194957.7|13
1728554660000|2024-10-10 10:04:20|195085.2|194960.2|195081.7|194956.7|195085.2|194960.2|195079.1|194954.1|13
1728554670000|2024-10-10 10:04:30|195081.6|194956.6|195081.1|194956.1|195082.7|194957.7|195080.4|194955.4|11
1728554680000|2024-10-10 10:04:40|195081|194956|195082|194957|195082.7|194957.7|195076.7|194951.7|7
1728554690000|2024-10-10 10:04:50|195082.4|194957.4|195082.6|194957.6|195083|194958|195080.5|194955.5|10
1728554700000|2024-10-10 10:05:00|195083|194958|195081.9|194956.9|195083|194958|195080.6|194955.6|6
1728554710000|2024-10-10 10:05:10|195080|194955|195079.5|194954.5|195081.8|194956.8|195070.4|194945.4|6
1728554720000|2024-10-10 10:05:20|195076.1|194951.1|195076.1|194951.1|195076.1|194951.1|195076.1|194951.1|1
1728554730000|2024-10-10 10:05:30|195075.3|194950.3|195075.5|194950.5|195080|194955|195075.3|194950.3|4
1728554740000|2024-10-10 10:05:40|195077.9|194952.9|195075.8|194950.8|195080.1|194955.1|195075.2|194950.2|7
1728554750000|2024-10-10 10:05:50|195076.6|194951.6|195079.8|194954.8|195081.2|194956.2|195076.6|194951.6|3
1728554760000|2024-10-10 10:06:00|195083|194958|195087|194962|195095.2|194970.2|195083|194958|4
1728554770000|2024-10-10 10:06:10|195089.4|194964.4|195081.9|194956.9|195089.4|194964.4|195074.6|194949.6|11
1728554780000|2024-10-10 10:06:20|195079.6|194954.6|195081.6|194956.6|195084.1|194959.1|195079.6|194954.6|8
1728554790000|2024-10-10 10:06:30|195083.4|194958.4|195093.2|194968.2|195097.3|194972.3|195083.4|194958.4|10
1728554800000|2024-10-10 10:06:40|195097.3|194972.3|195094.4|194969.4|195098.1|194973.1|195092.6|194967.6|10
1728554810000|2024-10-10 10:06:50|195099|194974|195095.9|194970.9|195099|194974|195093.6|194968.6|17
1728554820000|2024-10-10 10:07:00|195093.2|194968.2|195096.8|194971.8|195100|194975|195092.5|194967.5|12
1728554830000|2024-10-10 10:07:10|195094.9|194969.9|195094.8|194969.8|195097|194972|195093.4|194968.4|10
1728554840000|2024-10-10 10:07:20|195096.6|194971.6|195070.9|194945.9|195096.7|194971.7|195069|194944|19
1728554850000|2024-10-10 10:07:30|195068.1|194943.1|195070|194945|195072.9|194947.9|195066.6|194941.6|7
1728554860000|2024-10-10 10:07:40|195069.2|194944.2|195065.1|194940.1|195069.2|194944.2|195064.3|194939.3|7
1728554870000|2024-10-10 10:07:50|195067.2|194942.2|195074.1|194949.1|195078.2|194953.2|195065.9|194940.9|12
1728554880000|2024-10-10 10:08:00|195072.8|194947.8|195072.8|194947.8|195072.8|194947.8|195072.8|194947.8|1
1728554890000|2024-10-10 10:08:10|195070.6|194945.6|195073.6|194948.6|195075.6|194950.6|195069.9|194944.9|10
1728554900000|2024-10-10 10:08:20|195071.7|194946.7|195072.8|194947.8|195074.2|194949.2|195071.7|194946.7|5
1728554910000|2024-10-10 10:08:30|195073.7|194948.7|195072.8|194947.8|195073.7|194948.7|195072.1|194947.1|4
1728554920000|2024-10-10 10:08:40|195072.3|194947.3|195062|194937|195072.3|194947.3|195062|194937|7
1728554930000|2024-10-10 10:08:50|195060.9|194935.9|195062.2|194937.2|195064.4|194939.4|195060.9|194935.9|4
1728554940000|2024-10-10 10:09:00|195064.8|194939.8|195067.1|194942.1|195067.1|194942.1|195060|194935|13
1728554950000|2024-10-10 10:09:10|195064.2|194939.2|195064.3|194939.3|195066.1|194941.1|195060.6|194935.6|12
1728554960000|2024-10-10 10:09:20|195062.7|194937.7|195047|194922|195063.8|194938.8|195042.7|194917.7|8
1728554970000|2024-10-10 10:09:30|195047.5|194922.5|195047.1|194922.1|195047.5|194922.5|195047.1|194922.1|2
1728554980000|2024-10-10 10:09:40|195046.7|194921.7|195046.3|194921.3|195046.8|194921.8|195046.3|194921.3|3
1728554990000|2024-10-10 10:09:50|195046.9|194921.9|195049.2|194924.2|195049.2|194924.2|195046.7|194921.7|4
1728555000000|2024-10-10 10:10:00|195051.1|194926.1|195062.5|194937.5|195064.7|194939.7|195051.1|194926.1|15
1728555010000|2024-10-10 10:10:10|195066.2|194941.2|195063|194938|195066.4|194941.4|195060.8|194935.8|6
1728555020000|2024-10-10 10:10:20|195061.6|194936.6|195062.3|194937.3|195065.8|194940.8|195059.8|194934.8|11
1728555030000|2024-10-10 10:10:30|195060.9|194935.9|195065.1|194940.1|195065.1|194940.1|195060.9|194935.9|6
1728555040000|2024-10-10 10:10:40|195063.3|194938.3|195066.1|194941.1|195068.7|194943.7|195063.3|194938.3|9
1728555050000|2024-10-10 10:10:50|195064.8|194939.8|195060.6|194935.6|195066.9|194941.9|195060.6|194935.6|10
1728555060000|2024-10-10 10:11:00|195066.3|194941.3|195062.2|194937.2|195066.6|194941.6|195061.1|194936.1|5
1728555070000|2024-10-10 10:11:10|195062.3|194937.3|195040.2|194915.2|195062.3|194937.3|195038.1|194913.1|16
1728555080000|2024-10-10 10:11:20|195057.9|194932.9|195055.2|194930.2|195060|194935|195039.7|194914.7|14
1728555090000|2024-10-10 10:11:30|195057.1|194932.1|195056.2|194931.2|195059.1|194934.1|195054.4|194929.4|19
1728555100000|2024-10-10 10:11:40|195055.1|194930.1|195054.7|194929.7|195058.6|194933.6|195054.6|194929.6|11
1728555110000|2024-10-10 10:11:50|195057.1|194932.1|195058.4|194933.4|195058.4|194933.4|195054|194929|16
1728555120000|2024-10-10 10:12:00|195059|194934|195059.2|194934.2|195063.3|194938.3|195056.7|194931.7|11
1728555130000|2024-10-10 10:12:10|195061.2|194936.2|195061.2|194936.2|195063.3|194938.3|195061|194936|5
1728555140000|2024-10-10 10:12:20|195060.4|194935.4|195055.7|194930.7|195061.4|194936.4|195052.2|194927.2|13
1728555150000|2024-10-10 10:12:30|195057.6|194932.6|195059.3|194934.3|195061.2|194936.2|195054.5|194929.5|20
1728555160000|2024-10-10 10:12:40|195057.5|194932.5|195058.2|194933.2|195059.6|194934.6|195057|194932|5
1728555170000|2024-10-10 10:12:50|195056.5|194931.5|195057.7|194932.7|195059.2|194934.2|195056.5|194931.5|5
1728555180000|2024-10-10 10:13:00|195054.2|194929.2|195058.5|194933.5|195060.1|194935.1|195054.2|194929.2|10
1728555190000|2024-10-10 10:13:10|195041|194916|195060.3|194935.3|195060.3|194935.3|195039.1|194914.1|16
1728555200000|2024-10-10 10:13:20|195058.9|194933.9|195061.3|194936.3|195068|194943|195058.5|194933.5|7
1728555210000|2024-10-10 10:13:30|195058.3|194933.3|195060.7|194935.7|195063.6|194938.6|195058.3|194933.3|17
1728555220000|2024-10-10 10:13:40|195058.9|194933.9|195060.1|194935.1|195060.6|194935.6|195058.7|194933.7|17
1728555230000|2024-10-10 10:13:50|195060.6|194935.6|195058.2|194933.2|195066.8|194941.8|195056.3|194931.3|17
1728555240000|2024-10-10 10:14:00|195057.6|194932.6|195042.4|194917.4|195059.9|194953.2|194998.8|194913.8|29
1728555250000|2024-10-10 10:14:10|195040.8|194915.8|195057.9|194932.9|195060.5|194953.8|194999.5|194913.1|19
1728555260000|2024-10-10 10:14:20|195056.8|194931.8|195058.1|194933.1|195059.9|194950.1|194999.3|194930.3|22
1728555270000|2024-10-10 10:14:30|195055.5|194930.5|195058.8|194933.8|195062.7|194937.7|195041.5|194916.5|18
1728555280000|2024-10-10 10:14:40|195041.5|194916.5|195056.3|194931.3|195060.2|194935.2|195039.9|194914.9|17
1728555290000|2024-10-10 10:14:50|195059.9|194934.9|195039.8|194914.8|195059.9|194934.9|195036.5|194911.5|24
1728555300000|2024-10-10 10:15:00|195043.2|194918.2|195056.2|194931.2|195057|194954.4|195000.2|194914.7|24
1728555310000|2024-10-10 10:15:10|195054.2|194929.2|195056.8|194931.8|195056.8|194931.8|195049.6|194924.6|12
1728555320000|2024-10-10 10:15:20|195055.4|194930.4|195052.5|194927.5|195058.3|194933.3|195051.7|194926.7|26
1728555330000|2024-10-10 10:15:30|195051.3|194926.3|195051.7|194926.7|195056.1|194931.1|195050.7|194925.7|22
1728555340000|2024-10-10 10:15:40|195053.2|194928.2|195052|194927|195053.2|194928.2|195049.8|194924.8|6
1728555350000|2024-10-10 10:15:50|195050.5|194925.5|195051.7|194926.7|195052.3|194948.1|194998.1|194925.3|10
1728555360000|2024-10-10 10:16:00|194997.5|194947.5|195046.5|194921.5|195051.7|194947.5|194997.5|194921.5|6
1728555370000|2024-10-10 10:16:10|195048.2|194923.2|195052.9|194927.9|195060.1|194935.1|195048.2|194923.2|5
1728555380000|2024-10-10 10:16:20|195054.7|194929.7|195055|194930|195055|194930|195054.7|194929.7|2
1728555390000|2024-10-10 10:16:30|195057.7|194932.7|195058.3|194933.3|195062.1|194937.1|195057.7|194932.7|12
1728555400000|2024-10-10 10:16:40|195061.3|194936.3|195057.7|194932.7|195061.3|194936.3|195038.8|194913.8|9
1728555410000|2024-10-10 10:16:50|195057.5|194932.5|195057.5|194932.5|195057.5|194932.5|195057.5|194932.5|1
1728555420000|2024-10-10 10:17:00|195060.3|194935.3|195049|194924|195062.5|194937.5|195039.8|194914.8|8
1728555430000|2024-10-10 10:17:10|195048.3|194923.3|195047.4|194922.4|195048.4|194923.4|195045.6|194920.6|4
1728555440000|2024-10-10 10:17:20|195047.6|194922.6|195044.1|194919.1|195047.8|194922.8|195041.8|194916.8|7
1728555450000|2024-10-10 10:17:30|195043.9|194918.9|195044.1|194919.1|195044.1|194919.1|195041.5|194916.5|4
1728555460000|2024-10-10 10:17:40|195041.1|194916.1|195042.7|194917.7|195042.7|194917.7|195038.5|194913.5|7
1728555470000|2024-10-10 10:17:50|195043.8|194918.8|195077.4|194952.4|195078.8|194953.8|195043.8|194918.8|4
1728555480000|2024-10-10 10:18:00|195091.9|194966.9|195097.5|194972.5|195097.5|194972.5|195087.8|194962.8|7
1728555490000|2024-10-10 10:18:10|195090.2|194965.2|195087.9|194962.9|195090.2|194965.2|195087.9|194962.9|2
1728555500000|2024-10-10 10:18:20|195088.7|194963.7|195088.7|194963.7|195088.7|194963.7|195088.7|194963.7|1
1728555510000|2024-10-10 10:18:30|195087.9|194962.9|195087.9|194962.9|195087.9|194962.9|195087.9|194962.9|1
1728555530000|2024-10-10 10:18:50|195086.8|194961.8|195086.8|194961.8|195086.8|194961.8|195086.8|194961.8|1
1728555540000|2024-10-10 10:19:00|195084.9|194959.9|195067.6|194942.6|195084.9|194959.9|195051.5|194926.5|9
1728555550000|2024-10-10 10:19:10|195067.7|194942.7|195067.7|194942.7|195067.7|194942.7|195067.7|194942.7|1
1728555570000|2024-10-10 10:19:30|195068.2|194943.2|195073.5|194948.5|195073.5|194948.5|195068.2|194943.2|6
1728555590000|2024-10-10 10:19:50|195071.9|194946.9|195065.9|194940.9|195073|194948|195064.1|194939.1|12
1728555600000|2024-10-10 10:20:00|195067.4|194942.4|195067.4|194942.4|195067.4|194942.4|195067.4|194942.4|1
1728555620000|2024-10-10 10:20:20|195066.3|194941.3|195081.2|194956.2|195096.4|194982.6|195032.6|194941.3|8
1728555630000|2024-10-10 10:20:30|195084.1|194959.1|195083.3|194958.3|195085.5|194960.5|195083.3|194958.3|3
1728555640000|2024-10-10 10:20:40|195081.8|194956.8|195080.5|194955.5|195082.7|194957.7|195074.3|194949.3|13
1728555650000|2024-10-10 10:20:50|195080.1|194955.1|195046.2|194996.2|195080.1|194996.2|195042.4|194955|7
1728555660000|2024-10-10 10:21:00|195032.7|194982.7|195035|194985|195053.9|195003.9|195032.7|194982.7|11
1728555670000|2024-10-10 10:21:10|195088.1|194963.1|195055.7|194930.7|195137.6|195011.5|195035.5|194930.7|14
1728555680000|2024-10-10 10:21:20|195055.2|194930.2|195048.2|194998.2|195062.8|195012.8|195033.5|194930.2|12
1728555690000|2024-10-10 10:21:30|195062.8|195012.8|195062.3|195012.3|195062.8|195012.8|195062.3|195012.3|2
1728555700000|2024-10-10 10:21:40|195047.5|194997.5|195048|194998|195051.4|195001.4|195047.5|194997.5|3
1728555710000|2024-10-10 10:21:50|195049.5|194999.5|195049.5|194999.5|195049.5|194999.5|195049.5|194999.5|1
1728555720000|2024-10-10 10:22:00|195051.9|195001.9|195049.4|194999.4|195051.9|195001.9|195048.7|194998.7|6
1728555730000|2024-10-10 10:22:10|195045.6|194995.6|195049.4|194999.4|195049.4|194999.4|195045.6|194995.6|2
1728555740000|2024-10-10 10:22:20|195051.9|195001.9|195048.4|194998.4|195051.9|195001.9|195045.3|194995.3|5
1728555750000|2024-10-10 10:22:30|195044.9|194994.9|195044.5|194994.5|195050.1|195000.1|195044.5|194994.5|6
1728555760000|2024-10-10 10:22:40|195046.7|194996.7|195046.7|194996.7|195046.7|194996.7|195046.7|194996.7|1
1728555770000|2024-10-10 10:22:50|195044|194994|195047.6|194997.6|195050.8|195000.8|195044|194994|5
1728555780000|2024-10-10 10:23:00|195050.1|195000.1|195047.7|194997.7|195050.1|195000.1|195047.7|194997.7|2
1728555790000|2024-10-10 10:23:10|195044.5|194994.5|195046.2|194996.2|195046.2|194996.2|195044.5|194994.5|3
1728555800000|2024-10-10 10:23:20|195049|194999|195050.2|195000.2|195052.4|195002.4|195049|194999|3
1728555810000|2024-10-10 10:23:30|195054.4|195004.4|195032.7|194982.7|195054.4|195004.4|195032.7|194982.7|5
1728555820000|2024-10-10 10:23:40|195033.9|194983.9|195045|194995|195049.5|194999.5|195033.3|194983.3|12
1728555830000|2024-10-10 10:23:50|195047.1|194997.1|195046.9|194996.9|195047.1|194997.1|195046.9|194996.9|2
1728555840000|2024-10-10 10:24:00|195050.4|195000.4|195045.7|194995.7|195050.4|195000.4|195031.7|194981.7|14
1728555850000|2024-10-10 10:24:10|195042.9|194992.9|195042.9|194992.9|195042.9|194992.9|195042.9|194992.9|1
1728555860000|2024-10-10 10:24:20|195045.3|194995.3|195045.5|194995.5|195049.9|194999.9|195042.8|194992.8|9
1728555870000|2024-10-10 10:24:30|195049.4|194999.4|195045.9|194995.9|195049.4|194999.4|195042.9|194992.9|3
1728555880000|2024-10-10 10:24:40|195043.7|194993.7|195044.1|194994.1|195046.4|194996.4|195043.7|194993.7|3
1728555890000|2024-10-10 10:24:50|195041.3|194991.3|195043.6|194993.6|195043.6|194993.6|195041.3|194991.3|2
1728555900000|2024-10-10 10:25:00|195041.7|194991.7|195039|194989|195041.7|194991.7|195035.4|194985.4|3
1728555910000|2024-10-10 10:25:10|195042.2|194992.2|195041.2|194991.2|195045.9|194995.9|195041.2|194991.2|6
1728555920000|2024-10-10 10:25:20|195045.7|194995.7|195045.1|194995.1|195046.9|194996.9|195045.1|194995.1|3
1728555930000|2024-10-10 10:25:30|195047.1|194997.1|195074.8|194949.8|195090.6|195004.7|195036.8|194949.7|19
1728555940000|2024-10-10 10:25:40|195075.2|194950.2|195043.6|194993.6|195095.6|195006.4|195039.4|194950.2|11
1728555950000|2024-10-10 10:25:50|195056|195006|195096.5|194971.5|195096.6|195006|195039.7|194971|8
1728555960000|2024-10-10 10:26:00|195096.1|194971.1|195096.6|194971.6|195096.6|194971.6|195096|194971|3
1728555970000|2024-10-10 10:26:10|195094.1|194969.1|195039.5|194989.5|195094.1|194992|195033.1|194969.1|8
1728555980000|2024-10-10 10:26:20|195039.8|194989.8|195039.8|194989.8|195039.8|194989.8|195039.8|194989.8|1
1728555990000|2024-10-10 10:26:30|195040.2|194990.2|195040.3|194990.3|195089.4|194990.3|195039.1|194953.5|14
1728556000000|2024-10-10 10:26:40|195040.7|194990.7|195040|194990|195043.3|194993.3|195040|194990|12
1728556010000|2024-10-10 10:26:50|195040.3|194990.3|195074.5|195024.5|195074.5|195024.5|195040.3|194990.3|4
1728556020000|2024-10-10 10:27:00|195071.7|195021.7|195071.7|195021.7|195071.7|195021.7|195071.7|195021.7|1
1728556030000|2024-10-10 10:27:10|195069.2|195019.2|195069.2|195019.2|195069.2|195019.2|195069.2|195019.2|1
1728556040000|2024-10-10 10:27:20|195067.9|195017.9|195069.3|195019.3|195072.6|195022.6|195067.9|195017.9|3
1728556080000|2024-10-10 10:28:00|195142|194963|195143|194963|195143|194963|195142|194963|2
1728556090000|2024-10-10 10:28:10|195141|194962|195142|194962|195142|194962|195141|194962|2
1728556100000|2024-10-10 10:28:20|195141|195017.9|195067.9|195017.9|195141|195017.9|195067.9|195017.9|2
1728556120000|2024-10-10 10:28:40|195065.4|195015.4|195112.5|194987.5|195112.5|195025.5|195065.4|194987.5|5
1728556130000|2024-10-10 10:28:50|195065.4|195015.4|195105.8|194980.8|195105.8|195030.3|195065.4|194980.8|5
1728556140000|2024-10-10 10:29:00|195080.3|195030.3|195105.1|194980.1|195119.8|195030.3|195080.3|194980.1|10
1728556150000|2024-10-10 10:29:10|195109.3|194984.3|195105.7|194980.7|195109.3|194984.3|195105.1|194980.1|4
1728556160000|2024-10-10 10:29:20|195105|194980|195103.3|194978.3|195117.3|194992.3|195103.3|194978.3|4
1728556170000|2024-10-10 10:29:30|195102.8|194977.8|195059|195009|195103.2|195009.5|195045.9|194974.1|7
1728556180000|2024-10-10 10:29:40|195057.5|195007.5|195100.6|194975.6|195100.6|195007.5|195057.5|194975.6|2
1728556190000|2024-10-10 10:29:50|195100.8|194975.8|195100.9|194975.9|195101.2|194976.2|195100.6|194975.6|5
1728556200000|2024-10-10 10:30:00|195060.8|195010.8|195060.8|195010.8|195060.8|195010.8|195057.7|195007.7|7
1728556210000|2024-10-10 10:30:10|195056.7|195006.7|195043.1|194993.1|195056.7|195006.7|195037.5|194987.5|4
1728556220000|2024-10-10 10:30:20|195046.5|194996.5|195032|194982|195046.5|194996.5|195032|194982|6
1728556230000|2024-10-10 10:30:30|195040|194990|195040.3|194990.3|195043.9|194993.9|195040|194990|5
1728556240000|2024-10-10 10:30:40|195042.3|194992.3|195042.3|194992.3|195042.3|194992.3|195042.3|194992.3|1
1728556250000|2024-10-10 10:30:50|195032.1|194982.1|195042.7|194992.7|195047.3|194997.3|195032.1|194982.1|5
1728556260000|2024-10-10 10:31:00|195044.7|194994.7|195044.2|194994.2|195044.7|194994.7|195039.4|194989.4|3
1728556270000|2024-10-10 10:31:10|195051.1|195001.1|195059.5|195009.5|195060.1|195010.1|195051.1|195001.1|10
1728556280000|2024-10-10 10:31:20|195059.6|195009.6|195043.3|194993.3|195060|195010|195043.3|194993.3|7
1728556290000|2024-10-10 10:31:30|195045.8|194995.8|195091|194966|195091|194995.8|195045.8|194952.7|11
1728556300000|2024-10-10 10:31:40|195078.9|195028.9|195099.1|194974.1|195104.3|195028.9|195078.9|194972.8|10
1728556310000|2024-10-10 10:31:50|195099|194974|195111.6|194986.6|195111.6|194986.6|195089.6|194964.6|9
1728556320000|2024-10-10 10:32:00|195111.7|194986.7|195061.3|195011.3|195111.7|195011.3|195057.9|194983.8|7
1728556330000|2024-10-10 10:32:10|195051.4|195001.4|195052.3|195002.3|195056.9|195006.9|195051.4|195001.4|3
1728556340000|2024-10-10 10:32:20|195057.7|195007.7|195057.7|195007.7|195057.7|195007.7|195057.7|195007.7|1
1728556350000|2024-10-10 10:32:30|195044.9|194994.9|195051.6|195001.6|195053.6|195003.6|195039.8|194989.8|9
1728556380000|2024-10-10 10:33:00|195041.2|194991.2|194973.8|194923.8|195041.2|194991.2|194970.8|194882|15
1728556390000|2024-10-10 10:33:10|194997.2|194947.2|195012.9|194887.9|195035|194947.2|194976.8|194882.3|32
1728556400000|2024-10-10 10:33:20|195024.1|194899.1|195038.8|194913.8|195038.8|194941.8|194968.5|194899.1|20
1728556410000|2024-10-10 10:33:30|195039|194914|194989.8|194939.8|195040|194939.8|194989.8|194913.8|10
1728556420000|2024-10-10 10:33:40|195040.1|194915.1|194972|194922|195040.1|194933.1|194972|194894.8|10
1728556430000|2024-10-10 10:33:50|195009|194884|195035.6|194910.6|195035.6|194932.6|194972|194877.5|16
1728556440000|2024-10-10 10:34:00|194982.6|194932.6|195023|194898|195023|194932.6|194979.4|194880.8|6
1728556450000|2024-10-10 10:34:10|195023.1|194898.1|195023.1|194898.1|195023.1|194898.1|195023.1|194898.1|1
1728556460000|2024-10-10 10:34:20|195006.9|194881.9|195006.9|194881.9|195006.9|194881.9|195006.9|194881.9|1
1728556470000|2024-10-10 10:34:30|195023.1|194898.1|195003.8|194878.8|195074.7|194898.1|195002.7|194851.6|5
1728556480000|2024-10-10 10:34:40|195003.6|194878.6|195018.5|194893.5|195018.5|194893.5|195002.5|194877.5|4
1728556490000|2024-10-10 10:34:50|195003.6|194878.6|195018.5|194893.5|195018.8|194893.8|195002.6|194877.6|6
1728556510000|2024-10-10 10:35:10|195068.3|194851.4|195044.8|194919.8|195068.3|194958.8|195003.2|194851.4|9
1728556520000|2024-10-10 10:35:20|195051.6|194926.6|195010.5|194960.5|195052|194960.5|195009.4|194919.7|15
1728556530000|2024-10-10 10:35:30|195049.6|194924.6|195048.7|194923.7|195051.2|194926.2|195045.9|194920.9|11
1728556540000|2024-10-10 10:35:40|195051.9|194926.9|195052.3|194927.3|195052.3|194927.3|195051.9|194926.9|2
1728556550000|2024-10-10 10:35:50|195046.8|194921.8|195051.6|194926.6|195051.6|194926.6|195046.8|194921.8|4
1728556560000|2024-10-10 10:36:00|195050.2|194925.2|195050.2|194925.2|195050.2|194925.2|195050.2|194925.2|1
1728556570000|2024-10-10 10:36:10|195048.4|194923.4|195053.2|194928.2|195053.2|194928.2|195045.5|194920.5|4
1728556590000|2024-10-10 10:36:30|195053.3|194928.3|195053.3|194928.3|195053.3|194928.3|195053.3|194928.3|1
1728556600000|2024-10-10 10:36:40|195082.8|194899.1|195055.9|194930.9|195082.8|194930.9|195055.9|194899.1|2
1728556610000|2024-10-10 10:36:50|195058.2|194933.2|195054.2|194929.2|195058.2|194933.2|195054.2|194929.2|2
1728556620000|2024-10-10 10:37:00|195054.8|194929.8|195054.8|194929.8|195054.8|194929.8|195054.8|194929.8|1
1728556630000|2024-10-10 10:37:10|195062.4|194937.4|195062.4|194937.4|195062.4|194937.4|195062.4|194937.4|1
1728556640000|2024-10-10 10:37:20|195110.6|194985.6|195092.2|194967.2|195110.6|195031.4|195073.1|194966|21
1728556650000|2024-10-10 10:37:30|195100.1|194975.1|195070.5|195020.5|195128.8|195027.6|195070.5|194975.1|8
1728556660000|2024-10-10 10:37:40|195069.4|195019.4|195123.8|194998.8|195123.8|195029.4|195065.5|194998.3|15
1728556670000|2024-10-10 10:37:50|195123.5|194998.5|195125.1|195000.1|195126.5|195040.2|195060.3|194991.8|17
1728556680000|2024-10-10 10:38:00|195129.1|195004.1|195129.9|195004.9|195129.9|195021.2|195071.2|195000.1|11
1728556690000|2024-10-10 10:38:10|195121.5|194996.5|195078.5|195028.5|195129.9|195029|195068.7|194989.3|20
1728556700000|2024-10-10 10:38:20|195091.7|195041.7|195080.7|195030.7|195093|195043|195069.6|195019.6|12
1728556710000|2024-10-10 10:38:30|195080.6|195030.6|195080.3|195030.3|195121.7|195042.4|195068|194984.3|15
1728556720000|2024-10-10 10:38:40|195066.7|195016.7|195090.7|195040.7|195140.2|195059.6|195066.7|195013.2|13
1728556750000|2024-10-10 10:39:10|195169.6|195044.6|195093.4|195043.4|195169.6|195044.6|195079|194975.3|5
1728556760000|2024-10-10 10:39:20|195106.7|195056.7|195094.7|195044.7|195106.7|195056.7|195094.7|195044.7|2
1728556770000|2024-10-10 10:39:30|195091.9|195041.9|195093.2|195043.2|195129.2|195043.2|195077.2|194989.7|10
1728556780000|2024-10-10 10:39:40|195128.3|195003.3|195085.6|194960.6|195128.3|195043.2|195063|194960.6|10
1728556790000|2024-10-10 10:39:50|195092.1|194967.1|195066.8|195016.8|195092.1|195024.5|195066.8|194967|6
1728556800000|2024-10-10 10:40:00|195068.9|195018.9|195068.9|195018.9|195068.9|195018.9|195068.9|195018.9|1
1728556810000|2024-10-10 10:40:10|195066.5|195016.5|195116.7|194991.7|195122.3|195038.5|195065.9|194983.2|11
1728556820000|2024-10-10 10:40:20|195129.9|195004.9|195071.3|195021.3|195130.2|195048.2|195069.9|195004.9|13
1728556830000|2024-10-10 10:40:30|195085.5|195035.5|195070.6|195020.6|195085.5|195035.5|195066.9|195016.9|10
1728556840000|2024-10-10 10:40:40|195070.5|195020.5|195084.2|195034.2|195136.6|195052.8|195070.5|195011.6|7
1728556850000|2024-10-10 10:40:50|195086.2|195036.2|195136|195011|195138.1|195036.2|195080.5|195011|5
1728556870000|2024-10-10 10:41:10|195137.7|195012.7|195136.8|195011.8|195138.3|195013.3|195123.7|194998.7|6
1728556880000|2024-10-10 10:41:20|195123.5|194998.5|195136.8|195011.8|195136.8|195011.8|195123.5|194998.5|2
1728556890000|2024-10-10 10:41:30|195123.6|194998.6|195122.7|194997.7|195136.2|195011.2|195118.8|194993.8|4
1728556900000|2024-10-10 10:41:40|195124.5|194999.5|195122.7|194997.7|195124.5|194999.5|195118.9|194993.9|3
1728556910000|2024-10-10 10:41:50|195136.1|195011.1|195120.6|194995.6|195141.7|195016.7|195118.9|194993.9|10
1728556920000|2024-10-10 10:42:00|195122.3|194997.3|195099.2|195049.2|195137.4|195049.5|195099.2|194997.3|6
1728556930000|2024-10-10 10:42:10|195096.3|195046.3|195082.8|195032.8|195139.2|195050.6|195069.5|194998|14
1728556940000|2024-10-10 10:42:20|195085.8|195035.8|195109.9|194984.9|195109.9|195038.7|195065.3|194984.9|6
1728556950000|2024-10-10 10:42:30|195106.1|194981.1|195071.5|195021.5|195119.3|195021.5|195064.1|194964|6
1728556960000|2024-10-10 10:42:40|195067.4|195017.4|195101.6|194976.6|195102.8|195017.4|195057|194971|6
1728556970000|2024-10-10 10:42:50|195103.7|194978.7|195065.2|195015.2|195103.7|195016.6|195065.2|194963.3|12
1728556980000|2024-10-10 10:43:00|195088.4|194963.4|195088.4|194963.4|195101|195015.2|195065.2|194963.4|6
1728556990000|2024-10-10 10:43:10|195100.9|194975.9|195088.8|194963.8|195100.9|194975.9|195088.8|194963.8|2
1728557000000|2024-10-10 10:43:20|195100.3|194975.3|195061.4|195011.4|195100.3|195011.4|195044.5|194964.1|5
1728557010000|2024-10-10 10:43:30|195099.4|194974.4|195099.4|194974.4|195099.4|194974.4|195099.4|194974.4|1
1728557020000|2024-10-10 10:43:40|195095.4|194961.3|195099.4|194974.4|195099.4|194974.4|195095.4|194961.3|2
1728557030000|2024-10-10 10:43:50|195105.9|194978.4|195099.4|194974.4|195106.6|194978.4|195099.4|194974.4|4
1728557040000|2024-10-10 10:44:00|195095.4|194926.3|195100.3|194975.3|195118.1|194979.3|195086.6|194926.3|7
1728557050000|2024-10-10 10:44:10|195096.3|194961.6|195107.1|194963.9|195107.1|194975.3|195087.5|194955.2|7
1728557060000|2024-10-10 10:44:20|195098.4|194967.2|195101.5|194976.5|195109.4|194976.5|195093.1|194963|14
1728557070000|2024-10-10 10:44:30|195097.5|194963.3|195101.5|194976.5|195101.5|194976.5|195097.5|194963.3|2
1728557080000|2024-10-10 10:44:40|195097.5|194962.2|195101.5|194976.5|195108|194980.5|195097.5|194962.2|7
1728557090000|2024-10-10 10:44:50|195097.5|194966.7|195112.2|194987.2|195119.7|194994.7|195097.5|194966.7|4
1728557100000|2024-10-10 10:45:00|195105.3|194980.3|195124.3|194983.6|195126|194999.9|195105.3|194980.3|8
1728557110000|2024-10-10 10:45:10|195125|194983.9|195125.3|194985.3|195125.3|194985.3|195124|194983.6|7
1728557120000|2024-10-10 10:45:20|195126|194985.9|195126|194986.9|195126.3|194986.9|195125.3|194985.9|4
1728557130000|2024-10-10 10:45:30|195157|194961|195123.8|194989.4|195157|194991|195104.7|194961|16
1728557140000|2024-10-10 10:45:40|195123.5|194988.7|195124.5|194990.1|195124.5|194990.1|195123.1|194988.7|9
1728557150000|2024-10-10 10:45:50|195124.1|194989.7|195124.8|194990.7|195124.8|194990.7|195123.5|194989.7|5
1728557160000|2024-10-10 10:46:00|195123.8|194990.1|195125.8|195000.8|195144.9|195019.9|195114.8|194989.8|18
1728557170000|2024-10-10 10:46:10|195113.3|194988.3|195123.2|194998.2|195125.8|195000.8|195113.3|194988.3|18
1728557180000|2024-10-10 10:46:20|195125.3|195000.3|195135.4|195010.4|195145.3|195020.3|195114.5|194989.5|16
1728557190000|2024-10-10 10:46:30|195136.3|195011.3|195130.3|195005.3|195136.3|195011.3|195116.3|194991.3|10
1728557200000|2024-10-10 10:46:40|195138.5|195013.5|195112.8|194987.8|195138.5|195013.5|195112.8|194987.8|4
1728557210000|2024-10-10 10:46:50|195112.5|194987.5|195122.1|194997.1|195122.1|194997.1|195112.5|194987.5|7
1728557220000|2024-10-10 10:47:00|195126.1|195001.1|195114.3|194989.3|195136.9|195011.9|195114.3|194989.3|6
1728557230000|2024-10-10 10:47:10|195114.9|194989.9|195114|194989|195126.6|195001.6|195109.4|194984.4|19
1728557240000|2024-10-10 10:47:20|195113.5|194988.5|195084.4|195034.4|195113.8|195040.7|195084.4|194988.5|7
1728557250000|2024-10-10 10:47:30|195110.6|194985.6|195110.6|194985.6|195110.6|194985.6|195110.6|194985.6|1
1728557260000|2024-10-10 10:47:40|195110.7|194985.7|195086.9|195036.9|195110.7|195036.9|195084.4|194985.7|3
1728557270000|2024-10-10 10:47:50|195112.4|194987.4|195115.2|194990.2|195129.2|195024.9|195061.3|194976.3|22
1728557280000|2024-10-10 10:48:00|195113.5|194988.5|195073.9|195023.9|195120.6|195035.4|195069.7|194977.6|21
1728557290000|2024-10-10 10:48:10|195071.1|195021.1|195072.1|195022.1|195072.1|195022.1|195063|195013|4
1728557300000|2024-10-10 10:48:20|195068.4|195018.4|195060.9|195010.9|195076.8|195026.8|195060.2|195010.2|10
1728557310000|2024-10-10 10:48:30|195070.5|195020.5|195070.5|195020.5|195070.5|195020.5|195070.5|195020.5|1
1728557320000|2024-10-10 10:48:40|195056.4|195006.4|195070.5|195020.5|195070.5|195020.5|195056.4|195006.4|2
1728557330000|2024-10-10 10:48:50|195068.8|195018.8|195067.5|195017.5|195082.1|195032.1|195055.1|195005.1|7
1728557340000|2024-10-10 10:49:00|195069.7|195019.7|195064.1|195014.1|195088|195019.7|195050.4|194958.9|7
1728557350000|2024-10-10 10:49:10|195061.5|195011.5|195087.2|194962.2|195090.8|195015.3|195061.5|194961.3|9
1728557370000|2024-10-10 10:49:30|195089.1|194964.1|195068.6|195018.6|195089.1|195018.6|195062.9|194964.1|6
1728557380000|2024-10-10 10:49:40|195064.2|195014.2|195071.7|195021.7|195071.7|195021.7|195058.7|195008.7|25
1728557390000|2024-10-10 10:49:50|195070.8|195020.8|195069.3|195019.3|195072.2|195022.2|195051.4|195001.4|29
1728557400000|2024-10-10 10:50:00|195064.9|195014.9|195065.6|195015.6|195068.2|195018.2|195064.9|195014.9|3
1728557410000|2024-10-10 10:50:10|195068.1|195018.1|195061.5|195011.5|195068.1|195018.1|195051.7|195001.7|4
1728557430000|2024-10-10 10:50:30|195058.9|195008.9|195043.6|194993.6|195061.5|195011.5|195043.6|194993.6|8
1728557440000|2024-10-10 10:50:40|195047|194997|195045.1|194995.1|195059.7|195009.7|195036.1|194986.1|6
1728557460000|2024-10-10 10:51:00|195045.2|194995.2|195044.9|194994.9|195045.2|194995.2|195036.8|194986.8|4
1728557470000|2024-10-10 10:51:10|195045|194995|195045.7|194995.7|195045.7|194995.7|195045|194995|2
1728557490000|2024-10-10 10:51:30|195102.4|194958.3|195091.7|194945.9|195102.6|194958.3|195091.7|194945.9|3
1728557510000|2024-10-10 10:51:50|195102.8|194942.1|195075.5|194946.4|195102.8|194946.4|195066.9|194935.9|3
1728557520000|2024-10-10 10:52:00|195085|194945.2|195083.7|194945.2|195085|194945.2|195083|194945.2|6
1728557530000|2024-10-10 10:52:10|195082.7||195083||195083.3||195082.7||3
1728557540000|2024-10-10 10:52:20|195082.3|194919.1|195025.6|194900.6|195082.3|194919.1|195018|194883.3|16
1728557550000|2024-10-10 10:52:30|195025.7|194900.7|195002.9|194877.9|195025.7|194900.7|195002.6|194877.6|11
1728557560000|2024-10-10 10:52:40|195019.2|194880.5|195008|194883|195020.1|194892.1|195001.4|194876.4|10
1728557570000|2024-10-10 10:52:50|195017.1|194892.1|195017.1|194892.1|195017.1|194892.1|195017.1|194892.1|1
1728557580000|2024-10-10 10:53:00|195007.8|194882.8|195049.2|194924.2|195062.4|194937.4|195007.8|194882.8|19
1728557590000|2024-10-10 10:53:10|195059.3|194934.3|195059.2|194934.2|195060.3|194935.3|195044|194919|15
1728557600000|2024-10-10 10:53:20|195059.6|194934.6|195062.6|194937.6|195075.1|194950.1|195039.8|194914.8|19
1728557610000|2024-10-10 10:53:30|195062.4|194937.4|195051.3|194926.3|195062.4|194937.4|195050.9|194925.9|9
1728557620000|2024-10-10 10:53:40|195051.6|194926.6|195064|194939|195064|194939|195051.6|194926.6|9
1728557630000|2024-10-10 10:53:50|195067.6|194942.6|195059.3|194934.3|195067.6|194942.6|195059.3|194934.3|9
1728557640000|2024-10-10 10:54:00|195060|194935|195052.8|194927.8|195060|194935|195048.2|194923.2|14
1728557650000|2024-10-10 10:54:10|195052.3|194927.3|195047.8|194922.8|195052.3|194927.3|195047.8|194922.8|5
1728557660000|2024-10-10 10:54:20|195048.8|194923.8|195068.9|194943.9|195082.6|194957.6|195048.5|194923.5|8
1728557670000|2024-10-10 10:54:30|195064.6|194939.6|195068.7|194943.7|195071.5|194946.5|195064.2|194939.2|13
1728557700000|2024-10-10 10:55:00|195057.1|194932.1|195068.8|194943.8|195068.8|194943.8|195057.1|194932.1|2
1728557710000|2024-10-10 10:55:10|195068.4|194943.4|195055.7|194930.7|195068.4|194943.4|195055.7|194930.7|5
1728557720000|2024-10-10 10:55:20|195065.9|194940.9|195075.4|194950.4|195075.4|194950.4|195062.5|194937.5|4
1728557730000|2024-10-10 10:55:30|195068.6|194943.6|195073.2|194948.2|195078|194953|195063|194938|17
1728557740000|2024-10-10 10:55:40|195038.8|194988.8|195038.8|194988.8|195038.8|194988.8|195038.8|194988.8|1
1728557750000|2024-10-10 10:55:50|195033.9|194983.9|195038.3|194988.3|195038.6|194988.6|195029.5|194979.5|6
1728557760000|2024-10-10 10:56:00|195037|194987|195036.3|194986.3|195039.4|194989.4|195032.8|194982.8|13
1728557770000|2024-10-10 10:56:10|195038.1|194988.1|195038.4|194988.4|195040.7|194990.7|195034.1|194984.1|8
1728557780000|2024-10-10 10:56:20|195035.9|194985.9|195037.6|194987.6|195038.3|194988.3|195031.2|194981.2|11
1728557790000|2024-10-10 10:56:30|195031.3|194981.3|195038|194988|195038.1|194988.1|195031.1|194981.1|6
1728557800000|2024-10-10 10:56:40|195039.8|194989.8|195041.6|194991.6|195043|194993|195039.8|194989.8|4
1728557820000|2024-10-10 10:57:00|195049.2|194999.2|195057.5|195007.5|195064.2|195014.2|195049.2|194999.2|9
1728557830000|2024-10-10 10:57:10|195055.8|195005.8|195057.6|195007.6|195057.6|195007.6|195055.8|195005.8|2
1728557850000|2024-10-10 10:57:30|195068.4|195018.4|195037.6|194987.6|195068.4|195018.4|195037.6|194987.6|5
1728557860000|2024-10-10 10:57:40|195051.4|195001.4|195052.6|195002.6|195052.6|195002.6|195038.9|194988.9|4
1728557870000|2024-10-10 10:57:50|195051|195001|195058.2|195008.2|195058.2|195008.2|195051|195001|5
1728557880000|2024-10-10 10:58:00|195051.3|195001.3|195061.7|195011.7|195097.8|195028.1|195043.6|194969.4|13
1728557890000|2024-10-10 10:58:10|195058.6|195008.6|195095.6|194970.6|195095.6|195025.8|195058.6|194968.4|5
1728557900000|2024-10-10 10:58:20|195060.8|195010.8|195090.9|194965.9|195103.1|195015.6|195060.8|194961|13
1728557910000|2024-10-10 10:58:30|195101.5|194976.5|195082.8|194957.8|195101.5|194976.5|195075.5|194950.5|14
1728557920000|2024-10-10 10:58:40|195083.2|194958.2|195089.6|194960.1|195097.3|194972.3|195077.9|194952.9|5
1728557930000|2024-10-10 10:58:50|195097.3|194972.3|195096.7|194971.7|195104.9|194979.9|195088.3|194963.3|7
1728557940000|2024-10-10 10:59:00|195091|194966|195086.9|194961.9|195097.4|194972.4|195086.9|194961.9|6
1728557950000|2024-10-10 10:59:10|195097.4|194972.4|195059.4|195009.4|195101.1|195013.9|195059.4|194962.1|12
1728557960000|2024-10-10 10:59:20|195055.2|195005.2|195055.5|195005.5|195061.1|195011.1|195053.3|195003.3|5
1728557970000|2024-10-10 10:59:30|195061.3|195011.3|195060.6|195010.6|195061.3|195011.3|195057.8|195007.8|3
1728557980000|2024-10-10 10:59:40|195054|195004|195057.2|195007.2|195058.3|195008.3|195049.1|194999.1|8
1728557990000|2024-10-10 10:59:50|195060.9|195010.9|195079.2|195029.2|195087.2|195037.2|195052.3|195002.3|10
1728558000000|2024-10-10 11:00:00|195084.4|195034.4|195127.2|195002.2|195127.2|195041.1|195061.6|194974.3|18
1728558010000|2024-10-10 11:00:10|195127.4|195002.4|195071.3|195021.3|195127.4|195024.7|195054.9|195001.2|8
1728558020000|2024-10-10 11:00:20|195109.5|194984.5|195130.5|195005.5|195130.5|195023|195053.3|194984.5|12
1728558030000|2024-10-10 11:00:30|195115.1|194990.1|195072.2|195022.2|195130.4|195039.1|195059.4|194966.8|21
1728558040000|2024-10-10 11:00:40|195093.2|194968.2|195036.5|194986.5|195094.2|194999.9|195033.1|194968.2|20
1728558050000|2024-10-10 11:00:50|195036.6|194986.6|195040|194990|195040|194990|195036|194986|9
1728558060000|2024-10-10 11:01:00|195037.2|194987.2|195086.9|194961.9|195086.9|194990.1|195033.6|194958.5|24
1728558070000|2024-10-10 11:01:10|195039.4|194989.4|195038.6|194988.6|195040.4|194990.4|195035.8|194985.8|14
1728558080000|2024-10-10 11:01:20|195032.1|194982.1|195023.5|194973.5|195032.1|194982.1|195006.1|194956.1|12
1728558090000|2024-10-10 11:01:30|195020.8|194970.8|195022.8|194972.8|195022.8|194972.8|195020.8|194970.8|4
1728558100000|2024-10-10 11:01:40|195026.4|194976.4|195088.6|194963.6|195088.6|195005.4|195025.8|194959.4|18
1728558110000|2024-10-10 11:01:50|195090.3|194965.3|195038.9|194988.9|195090.3|195004.1|195034.5|194962|13
1728558120000|2024-10-10 11:02:00|195074.9|194949.9|195078.3|194953.3|195080.8|194954.7|195073.3|194946.9|12
1728558130000|2024-10-10 11:02:10|195078.2|194953.2|195066|194941|195078.8|194953.8|195066|194941|14
1728558140000|2024-10-10 11:02:20|195065.1|194940.1|195070.8|194945.8|195071.9|194946.9|195063.7|194938.7|17
1728558150000|2024-10-10 11:02:30|195071.1|194946.1|195105.2|194980.2|195109.3|194984.3|195071.1|194946.1|16
1728558160000|2024-10-10 11:02:40|195104.5|194979.5|195116.9|194991.9|195129.2|195004.2|195101.6|194976.6|21
1728558170000|2024-10-10 11:02:50|195106.7|194981.7|195120.3|194995.3|195137.1|195012.1|195106.7|194981.7|18
1728558180000|2024-10-10 11:03:00|195118.8|194993.8|195113.3|194988.3|195118.8|194993.8|195093.2|194968.2|10
1728558190000|2024-10-10 11:03:10|195116.6|194991.6|195109.4|194976.5|195118.5|194991.6|195090.4|194965.4|13
1728558200000|2024-10-10 11:03:20|195110.9|194976.4|195120.7|194983.5|195120.7|194986.6|195106.7|194975.8|6
1728558210000|2024-10-10 11:03:30|195121.8|194983.2|195121.8|194983.2|195121.8|194983.2|195105|194980|3
1728558220000|2024-10-10 11:03:40|195105|194980|195121.5|194984.2|195121.8|194984.2|195098.7|194973.7|7
1728558230000|2024-10-10 11:03:50|195121.2|194985.9|195136.3|195011.3|195137.7|195012.7|195121.2|194985.9|10
1728558240000|2024-10-10 11:04:00|195131.4|194999.4|195128.2|194989.8|195131.4|194999.4|195097.4|194972.4|8
1728558260000|2024-10-10 11:04:20|195127.9|194992.1|195128|194989.6|195128|194992.1|195127.9|194989.6|2
1728558270000|2024-10-10 11:04:30|195131.8|195006.8|195158|194963|195158|195006.8|195114.8|194963|7
1728558280000|2024-10-10 11:04:40|195160|194964|195157|194963|195166|194971|195157|194963|10
1728558290000|2024-10-10 11:04:50|195151|194962|195113.7|194988.7|195151|194996|195113.5|194956|13
1728558300000|2024-10-10 11:05:00|195113.5|194988.5|195098.9|194973.9|195113.5|194988.5|195093.1|194961.5|20
1728558310000|2024-10-10 11:05:10|195099.1|194974.1|195098.7|194973.7|195111.1|194979.8|195098.7|194973.7|9
1728558320000|2024-10-10 11:05:20|195110.7|194979.5|195098.7|194973.7|195110.7|194979.5|195098.7|194973.7|2
1728558330000|2024-10-10 11:05:30|195098.6|194973.6|195151|194953|195151|194973.6|195098.4|194953|3
1728558340000|2024-10-10 11:05:40||194952||194952||194952||194952|1
1728558350000|2024-10-10 11:05:50|195105.2|194953|195105|194980|195118.2|194985|195105|194953|6
1728558360000|2024-10-10 11:06:00|195094.6|194969.6|195098.9|194967.3|195104.6|194977.3|195091|194960.7|11
1728558370000|2024-10-10 11:06:10|195099.5|194967.6|195092.4|194959.8|195103.2|194978.2|195087|194959.8|12
1728558380000|2024-10-10 11:06:20|195091.1|194958.5|195063.1|194938.1|195091.1|194962.7|195055.7|194930.7|17
1728558390000|2024-10-10 11:06:30|195070.4|194945.4|195081.5|194956.5|195082.2|194957.2|195070.4|194945.4|11
1728558400000|2024-10-10 11:06:40|195081.9|194956.9|195069.7|194944.7|195081.9|194956.9|195069.7|194944.7|5
1728558410000|2024-10-10 11:06:50|195069.5|194942.7|195066.3|194941.3|195074.1|194945.6|195066.3|194941.3|3
1728558420000|2024-10-10 11:07:00|195066.5|194941.5|195066.1|194941.1|195073.2|194948.2|195065.5|194938.6|6
1728558430000|2024-10-10 11:07:10|195058.8|194933.8|195069.7|194940.9|195069.7|194941.2|195058.8|194932.3|6
1728558440000|2024-10-10 11:07:20|195066.9|194940.4|195066.2|194939.6|195066.9|194940.4|195066.2|194939.6|2
1728558460000|2024-10-10 11:07:40|195068.6|194941.5|195092.1|194910.5|195092.1|194941.5|195068.6|194910.5|2
1728558480000|2024-10-10 11:08:00|195063.4|194936.3|195083.1|194958.1|195083.1|194958.1|195052.8|194927.8|9
1728558510000|2024-10-10 11:08:30|195076.2|194951.2|195069.5|194944.5|195076.2|194951.2|195069.5|194944.5|4
1728558520000|2024-10-10 11:08:40|195073.9|194948.9|195073.9|194948.9|195073.9|194948.9|195065.7|194939.1|3
1728558530000|2024-10-10 11:08:50|195065.7|194939.1|195065.7|194939.1|195065.7|194939.1|195065.7|194939.1|1
1728558540000|2024-10-10 11:09:00|195059|194932.5|195072.9|194947.9|195072.9|194947.9|195058.9|194932.3|7
1728558550000|2024-10-10 11:09:10|195064.6|194939.6|195063.7|194938.7|195071.6|194946.6|195063.7|194938.7|7
1728558560000|2024-10-10 11:09:20|195063.3|194938.3|195067.2|194940.7|195068.6|194942.1|195063.3|194938.3|3
1728558570000|2024-10-10 11:09:30|195068.2|194941.6|195067.5|194942.2|195068.6|194942.2|195061.9|194936.6|4
1728558580000|2024-10-10 11:09:40|195062|194937|195059.2|194932.6|195062|194937|195059.2|194932.6|2
1728558590000|2024-10-10 11:09:50|195052.3|194927.3|195059.2|194932.6|195059.2|194932.6|195052.3|194927.3|2
1728558600000|2024-10-10 11:10:00|195052.3|194927.3|195024.3|194899.3|195052.3|194927.3|195017.6|194892.6|24
1728558610000|2024-10-10 11:10:10|195030.6|194905.6|195027.6|194902.6|195042.3|194917.3|195024.1|194899.1|14
1728558620000|2024-10-10 11:10:20|195027.1|194902.1|195033.6|194908.6|195033.8|194908.8|195027.1|194902.1|5
1728558630000|2024-10-10 11:10:30|195033.3|194908.3|195020.5|194895.5|195033.3|194908.3|195020|194895|9
1728558640000|2024-10-10 11:10:40|195021|194896|195013.7|194886.5|195033.5|194908.5|195000.6|194875.6|16
1728558650000|2024-10-10 11:10:50|195005.1|194877.9|195008.9|194877.1|195015.5|194888.4|194995.8|194870.8|15
1728558660000|2024-10-10 11:11:00|195009.6|194876.7|195006|194881|195019|194885.1|195005.5|194876.7|11
1728558670000|2024-10-10 11:11:10|195005.8|194880.8|195014.1|194889.1|195022.7|194897.7|195005.3|194880.3|11
1728558680000|2024-10-10 11:11:20|195006.2|194881.2|195014.1|194889.1|195014.1|194889.1|195006.2|194881.2|4
1728558690000|2024-10-10 11:11:30|195030.2|194905.2|195023.3|194898.3|195030.3|194905.3|195023.3|194898.3|3
1728558700000|2024-10-10 11:11:40|195017|194892|195019.9|194894.9|195020.4|194895.4|195014.7|194889.7|7
1728558710000|2024-10-10 11:11:50|195020.2|194895.2|195019.2|194894.2|195020.2|194895.2|195008.3|194883.3|11
1728558720000|2024-10-10 11:12:00|195019.4|194894.4|195019.2|194894.2|195019.5|194894.5|195012.8|194887.8|8
1728558730000|2024-10-10 11:12:10|195029|194902.3|195032|194859|195032|194902.3|195029|194859|4
1728558740000|2024-10-10 11:12:20|195030|194858|195031|194859|195031|194859|195030|194858|2
1728558750000|2024-10-10 11:12:30|195033|194860|195010.3|194885.3|195040|194887.8|195005.8|194860|11
1728558760000|2024-10-10 11:12:40|195010.6|194885.6|195018|194893|195018|194932.4|194962.3|194885.6|16
1728558770000|2024-10-10 11:12:50|194967.1|194917.1|194980.4|194930.4|195018.2|194930.4|194967.1|194893.1|7
1728558780000|2024-10-10 11:13:00|194979.1|194929.1|194979.1|194929.1|194979.1|194929.1|194979.1|194929.1|1
1728558790000|2024-10-10 11:13:10|194980.9|194930.9|194980|194930|194982.4|194932.4|194980|194930|3
1728558810000|2024-10-10 11:13:30|194981.1|194931.1|194979.2|194929.2|194981.1|194931.1|194965.6|194915.6|4
1728558830000|2024-10-10 11:13:50|194982.4|194932.4|194979.2|194929.2|194982.4|194932.4|194965.7|194915.7|4
1728558840000|2024-10-10 11:14:00|194965.9|194915.9|194979.2|194929.2|194979.2|194929.2|194965.6|194915.6|6
1728558850000|2024-10-10 11:14:10|194982.4|194932.4|194982.6|194932.6|194982.6|194932.6|194981|194931|3
1728558860000|2024-10-10 11:14:20|194980.4|194930.4|194979.1|194929.1|194992.7|194942.7|194979.1|194929.1|7
1728558870000|2024-10-10 11:14:30|194991.2|194941.2|194979.4|194929.4|194994.8|194944.8|194979.1|194929.1|9
1728558880000|2024-10-10 11:14:40|194991.7|194941.7|194979.4|194929.4|194991.7|194941.7|194979.4|194929.4|2
1728558890000|2024-10-10 11:14:50|194977.6|194927.6|194989.8|194939.8|194989.8|194939.8|194977.6|194927.6|3
1728558900000|2024-10-10 11:15:00|194988|194938|194977.6|194927.6|194988|194938|194977.6|194927.6|2
1728558910000|2024-10-10 11:15:10|194979.6|194929.6|194978.8|194928.8|194979.6|194929.6|194977|194927|3
1728558920000|2024-10-10 11:15:20|194977.5|194927.5|194989.5|194939.5|194989.7|194939.7|194976.3|194926.3|8
1728558930000|2024-10-10 11:15:30|194978|194928|194978|194928|194989.3|194939.3|194978|194928|3
1728558950000|2024-10-10 11:15:50|194976.7|194926.7|194978.1|194928.1|194978.1|194928.1|194975|194925|4
1728558960000|2024-10-10 11:16:00|194989.9|194939.9|194977|194927|195013.2|194939.9|194977|194888.2|6
1728558980000|2024-10-10 11:16:20|195013.2|194888.2|194977|194927|195013.2|194927|194977|194888.2|2
1728558990000|2024-10-10 11:16:30|195034|194862|195032|194861|195036|194865|195031|194860|8
1728559000000|2024-10-10 11:16:40|195031|194860|195031|194861|195032|194861|195030|194860|4
1728559010000|2024-10-10 11:16:50|195032|194860|194988.4|194938.4|195032|194938.4|194976.5|194860|5
1728559020000|2024-10-10 11:17:00|194976.5|194926.5|194977.6|194927.6|194988.6|194938.6|194976.5|194926.5|4
1728559030000|2024-10-10 11:17:10|194989.5|194939.5|194983.9|194933.9|194989.7|194939.7|194983.9|194933.9|7
1728559050000|2024-10-10 11:17:30|194985.7|194935.7|194984.5|194934.5|194997.1|194947.1|194984.5|194934.5|4
1728559060000|2024-10-10 11:17:40|194985.9|194935.9|194972.9|194922.9|194989.1|194939.1|194972.9|194922.9|6
1728559070000|2024-10-10 11:17:50|194990.7|194940.7|195022.2|194897.2|195022.2|194940.7|194972.6|194897.2|6
1728559080000|2024-10-10 11:18:00|194985.5|194935.5|194986.5|194936.5|194987.5|194937.5|194985.5|194935.5|4
1728559090000|2024-10-10 11:18:10|194974|194924|194986.5|194936.5|194986.5|194936.5|194973.6|194923.6|4
1728559100000|2024-10-10 11:18:20|194979.7|194929.7|194979.7|194929.7|194979.7|194929.7|194966.5|194916.5|4
1728559110000|2024-10-10 11:18:30|194966.5|194916.5|194979.7|194929.7|194979.7|194929.7|194966.3|194916.3|3
1728559120000|2024-10-10 11:18:40|194966.5|194916.5|194966.5|194916.5|194979.7|194929.7|194966.5|194916.5|3
1728559130000|2024-10-10 11:18:50|194979.7|194929.7|194985|194935|195041.8|194936.8|194966.5|194861.8|10
1728559140000|2024-10-10 11:19:00|194986.6|194936.6|194986.9|194936.9|194989.1|194939.1|194986.6|194936.6|3
1728559150000|2024-10-10 11:19:10|194988.8|194938.8|194988.8|194938.8|194988.8|194938.8|194988.8|194938.8|1
1728559160000|2024-10-10 11:19:20|194987|194937|194987|194937|194987|194937|194987|194937|1
1728559170000|2024-10-10 11:19:30|194985.6|194935.6|194985.6|194935.6|194985.6|194935.6|194985.6|194935.6|1
1728559180000|2024-10-10 11:19:40|194982.4|194932.4|194985.2|194935.2|194986.8|194936.8|194982.4|194932.4|3
1728559190000|2024-10-10 11:19:50|194987.2|194937.2|194988.2|194938.2|194993.6|194943.6|194986.5|194936.5|4
1728559200000|2024-10-10 11:20:00|194989.9|194939.9|195043|194993|195053.8|195003.8|194988.3|194938.3|24
1728559210000|2024-10-10 11:20:10|195035.7|194985.7|195046.9|194996.9|195071|194997.6|195024.6|194946|16
1728559220000|2024-10-10 11:20:20|195032.6|194982.6|195023.3|194973.3|195060.4|195004.9|195023.3|194933.6|14
1728559230000|2024-10-10 11:20:30|195030.7|194980.7|195028.8|194978.8|195031.5|194981.5|195023.1|194973.1|8
1728559240000|2024-10-10 11:20:40|195019.9|194969.9|195011.3|194961.3|195042.2|194992.2|194993.9|194943.9|13
1728559260000|2024-10-10 11:21:00|195019.7|194969.7|195015.3|194965.3|195020.8|194970.8|195007.1|194957.1|11
1728559270000|2024-10-10 11:21:10|195013.4|194963.4|195052.1|194927.1|195052.1|194977.9|195011.5|194924.6|10
1728559280000|2024-10-10 11:21:20|195048.1|194923.1|195051.8|194926.8|195051.8|194981.3|195028.5|194923.1|11
1728559290000|2024-10-10 11:21:30|195051|194926|195050|194925|195051|194981.2|195029.6|194925|4
1728559300000|2024-10-10 11:21:40|195029.6|194979.6|195027.9|194977.9|195050.7|194979.6|195027.9|194924.5|6
1728559310000|2024-10-10 11:21:50|195048.8|194923.8|195049.1|194924.1|195050.8|194925.8|195048.8|194923.8|5
1728559320000|2024-10-10 11:22:00|195051.4|194926.4|195019.6|194969.6|195063.5|194973.8|195013.7|194926.4|8
1728559330000|2024-10-10 11:22:10|195018.2|194968.2|195009.5|194959.5|195063.8|194970.7|194999.4|194929|22
1728559340000|2024-10-10 11:22:20|195062.3|194937.3|195037|194987|195062.3|194987|195005.9|194930.8|12
1728559350000|2024-10-10 11:22:30|195057.5|194932.5|195057.7|194932.7|195057.7|194932.7|195057.5|194932.5|2
1728559360000|2024-10-10 11:22:40|195055.2|194930.2|195055.9|194930.9|195059.4|194934.4|195054.3|194929.3|10
1728559370000|2024-10-10 11:22:50|195054.3|194929.3|195052.5|194927.5|195055.1|194930.1|195052.4|194927.4|11
1728559380000|2024-10-10 11:23:00|195053.7|194928.7|195052.4|194927.4|195054.1|194929.1|195052.4|194927.4|5
1728559390000|2024-10-10 11:23:10|195051.2|194926.2|195055|194930|195055|194930|195051.2|194926.2|5
1728559400000|2024-10-10 11:23:20|195055.9|194930.9|195037.9|194987.9|195055.9|194987.9|195037.9|194930.9|2
1728559420000|2024-10-10 11:23:40|195039.1|194989.1|195039|194989|195061.3|194989.1|195039|194936.3|3
1728559430000|2024-10-10 11:23:50|195061.4|194936.4|195061.5|194936.5|195062.3|194937.3|195061.4|194936.4|3
1728559440000|2024-10-10 11:24:00|195063.6|194938.6|195057.4|195007.4|195064.3|195014.3|195057.4|194938.6|4
1728559450000|2024-10-10 11:24:10|195070|195020|195100.9|194975.9|195100.9|195020|195055.7|194968.4|13
1728559460000|2024-10-10 11:24:20|195102|194977|195094|194969|195104|194979|195094|194969|12
1728559470000|2024-10-10 11:24:30|195094.8|194969.8|195097.1|194972.1|195099.7|194974.7|195094.8|194969.8|7
1728559480000|2024-10-10 11:24:40|195097.6|194972.6|195098.7|194973.7|195098.7|194973.7|195097.5|194972.5|8
1728559490000|2024-10-10 11:24:50|195098.8|194973.8|195097.5|194972.5|195098.8|194973.8|195096.7|194971.7|11
1728559500000|2024-10-10 11:25:00|195098.7|194973.7|195098.8|194973.8|195098.8|194973.8|195097.5|194972.5|3
1728559510000|2024-10-10 11:25:10|195100.4|194975.4|195101.4|194976.4|195101.4|194976.4|195099.8|194974.8|4
1728559520000|2024-10-10 11:25:20|195099.6|194974.6|195099.8|194974.8|195101.3|194976.3|195099.4|194974.4|5
1728559530000|2024-10-10 11:25:30|195098.9|194973.9|195097.7|194972.7|195098.9|194973.9|195097.7|194972.7|2
1728559550000|2024-10-10 11:25:50|195098.5|194973.5|195090.5|194965.5|195101.6|194976.6|195088.1|194963.1|12
1728559560000|2024-10-10 11:26:00|195091.2|194966.2|195059.1|195009.1|195094.2|195022.5|195059|194966.2|7
1728559570000|2024-10-10 11:26:10|195095.3|194970.3|195060|195010|195095.3|195022.4|195058.4|194970.3|11
1728559580000|2024-10-10 11:26:20|195058.6|195008.6|195075|195025|195075|195025|195058.6|195008.6|8
1728559590000|2024-10-10 11:26:30|195073.8|195023.8|195073.8|195023.8|195073.8|195023.8|195073.8|195023.8|1
1728559600000|2024-10-10 11:26:40|195062|195012|195071.9|195021.9|195088.9|195022.9|195037.9|194963.9|10
1728559610000|2024-10-10 11:26:50|195070.7|195020.7|195099.2|194974.2|195099.2|195020.7|195064.5|194974.2|6
1728559620000|2024-10-10 11:27:00|195099.5|194974.5|195064.3|195014.3|195099.5|195014.3|195047.6|194974.1|7
1728559650000|2024-10-10 11:27:30|195146.5|195021.5|195089.2|194964.2|195146.5|195021.5|195033.2|194957.7|11
1728559660000|2024-10-10 11:27:40|195036.5|194986.5|195051.4|195001.4|195089.2|195001.4|195036.5|194964.2|4
1728559670000|2024-10-10 11:27:50|195065.3|195015.3|195092.6|195042.6|195111.8|195051.3|195065.3|194974.6|24
1728559680000|2024-10-10 11:28:00|195075.3|195025.3|195087.3|195037.3|195125|195047|195072.5|195000|9
1728559690000|2024-10-10 11:28:10|195097.2|195047.2|195088.1|195038.1|195097.2|195047.2|195087.4|195037.4|4
1728559700000|2024-10-10 11:28:20|195090.4|195040.4|195073.6|195023.6|195090.4|195040.4|195072.9|195022.9|4
1728559710000|2024-10-10 11:28:30|195072|195022|195068|195018|195122.6|195036.9|195061.5|194997.6|15
1728559720000|2024-10-10 11:28:40|195081.8|195031.8|195066.7|195016.7|195081.8|195031.8|195059.6|195009.6|20
1728559730000|2024-10-10 11:28:50|195069.6|195019.6|195098.9|195048.9|195100.2|195050.2|195064.5|195014.5|24
1728559740000|2024-10-10 11:29:00|195118.4|194993.4|195098.8|195048.8|195119.8|195049.2|195096.7|194992.8|13
1728559750000|2024-10-10 11:29:10|195099.9|195049.9|195129.7|195004.7|195129.7|195049.9|195071.3|194997.8|16
1728559760000|2024-10-10 11:29:20|195128.6|195003.6|195109.2|195059.2|195128.8|195059.5|195108.1|195002|15
1728559770000|2024-10-10 11:29:30|195109.3|195059.3|195095.4|195045.4|195109.3|195059.3|195095.4|195045.4|2
1728559780000|2024-10-10 11:29:40|195090.6|195040.6|195096.7|195046.7|195103.1|195053.1|195090.6|195040.6|11
1728559790000|2024-10-10 11:29:50|195098|195048|195106.7|195056.7|195144.5|195056.7|195098|194999.3|25
1728559800000|2024-10-10 11:30:00|195108.5|195058.5|195132.6|195007.6|195134.6|195058.5|195077.7|195005.8|15
1728559810000|2024-10-10 11:30:10|195132.4|195007.4|195134.2|195009.2|195134.2|195009.2|195132.4|195007.4|7
1728559820000|2024-10-10 11:30:20|195133.9|195008.9|195133.7|195008.7|195134.2|195009.2|195133.7|195008.7|4
1728559830000|2024-10-10 11:30:30|195134.6|195009.6|195136.6|195011.6|195136.6|195011.6|195134.4|195009.4|5
1728559840000|2024-10-10 11:30:40|195136.3|195011.3|195135|195010|195137.4|195012.4|195134.6|195009.6|6
1728559850000|2024-10-10 11:30:50|195134.4|195009.4|195133.7|195008.7|195134.9|195009.9|195133.6|195008.6|8
1728559860000|2024-10-10 11:31:00|195134.2|195009.2|195134.9|195009.9|195134.9|195009.9|195134.1|195009.1|5
1728559870000|2024-10-10 11:31:10|195134.4|195009.4|195107.6|195057.6|195145|195057.6|195107.6|194989|8
1728559880000|2024-10-10 11:31:20|195109|195059|195096.6|195046.6|195109.5|195059.5|195096.6|195046.6|7
1728559890000|2024-10-10 11:31:30|195096.4|195046.4|195099.2|195049.2|195099.2|195049.2|195096.4|195046.4|13
1728559900000|2024-10-10 11:31:40|195099.7|195049.7|195133.8|195083.8|195146.7|195096.7|195099.4|195049.4|28
1728559910000|2024-10-10 11:31:50|195149.3|195099.3|195181.7|195131.7|195181.7|195131.7|195133.4|195083.4|30
1728559920000|2024-10-10 11:32:00|195181.4|195131.4|195209.6|195159.6|195209.6|195159.6|195167.8|195117.8|22
1728559930000|2024-10-10 11:32:10|195209.4|195159.4|195248.2|195123.2|195251.2|195164.3|195208.9|195114.8|22
1728559940000|2024-10-10 11:32:20|195245.6|195120.6|195215.2|195165.2|195248.8|195176.7|195209.1|195120.6|24
1728559950000|2024-10-10 11:32:30|195215.5|195165.5|195214.3|195164.3|195215.5|195165.5|195214.3|195164.3|7
1728559960000|2024-10-10 11:32:40|195214.5|195164.5|195213.9|195163.9|195214.9|195164.9|195213.9|195163.9|6
1728559970000|2024-10-10 11:32:50|195214|195164|195179.1|195129.1|195215.1|195165.1|195177.6|195127.6|16
1728559980000|2024-10-10 11:33:00|195177.1|195127.1|195167.8|195117.8|195177.1|195127.1|195166.9|195116.9|14
1728559990000|2024-10-10 11:33:10|195166.6|195116.6|195167.9|195117.9|195167.9|195117.9|195160.2|195110.2|10
1728560000000|2024-10-10 11:33:20|195167.6|195117.6|195158.4|195108.4|195167.6|195117.6|195156.6|195106.6|10
1728560010000|2024-10-10 11:33:30|195158.2|195108.2|195157.3|195107.3|195158.2|195108.2|195155.7|195105.7|11
1728560020000|2024-10-10 11:33:40|195157.6|195107.6|195151.6|195101.6|195158|195108|195151.6|195101.6|5
1728560030000|2024-10-10 11:33:50|195127.5|195077.5|195131.8|195081.8|195134.5|195084.5|195127.5|195077.5|21
1728560040000|2024-10-10 11:34:00|195131.5|195081.5|195115.6|195065.6|195131.5|195081.5|195110.5|195060.5|20
1728560050000|2024-10-10 11:34:10|195116.5|195066.5|195117|195067|195117|195067|195109|195059|17
1728560060000|2024-10-10 11:34:20|195119.4|195069.4|195125.5|195075.5|195128.4|195078.4|195114.3|195064.3|24
1728560070000|2024-10-10 11:34:30|195125.4|195075.4|195122.5|195072.5|195125.4|195075.4|195122.2|195072.2|8
1728560080000|2024-10-10 11:34:40|195125.6|195075.6|195108.5|195058.5|195126.1|195076.1|195108.5|195058.5|12
1728560090000|2024-10-10 11:34:50|195101|195051|195107.2|195057.2|195111.5|195061.5|195101|195051|27
1728560100000|2024-10-10 11:35:00|195105.7|195055.7|195104.1|195054.1|195111.6|195061.6|195103.5|195053.5|28
1728560110000|2024-10-10 11:35:10|195104|195054|195107.3|195057.3|195108.7|195058.7|195102.9|195052.9|31
1728560120000|2024-10-10 11:35:20|195108.2|195058.2|195108.5|195058.5|195109.4|195059.4|195102.3|195052.3|26
1728560130000|2024-10-10 11:35:30|195108.9|195058.9|195105.5|195055.5|195108.9|195058.9|195103.8|195053.8|29
1728560140000|2024-10-10 11:35:40|195107.3|195057.3|195101.6|195051.6|195107.3|195057.3|195098.4|195048.4|14
1728560150000|2024-10-10 11:35:50|195104.6|195054.6|195098.3|195048.3|195104.6|195054.6|195094.1|195044.1|10
1728560160000|2024-10-10 11:36:00|195099.2|195049.2|195092.5|195042.5|195101|195051|195089.9|195039.9|17
1728560170000|2024-10-10 11:36:10|195092.8|195042.8|195093.1|195043.1|195093.1|195043.1|195088.2|195038.2|12
1728560180000|2024-10-10 11:36:20|195099.9|195049.9|195099.7|195049.7|195100.2|195050.2|195097.7|195047.7|16
1728560190000|2024-10-10 11:36:30|195099.3|195049.3|195091.1|195041.1|195099.3|195049.3|195090.8|195040.8|8
1728560200000|2024-10-10 11:36:40|195093.5|195043.5|195095.7|195045.7|195096.6|195046.6|195089.5|195039.5|8
1728560210000|2024-10-10 11:36:50|195095.6|195045.6|195097.1|195047.1|195097.1|195047.1|195095.6|195045.6|5
1728560220000|2024-10-10 11:37:00|195096.8|195046.8|195095.2|195045.2|195099.3|195049.3|195090.8|195040.8|11
1728560230000|2024-10-10 11:37:10|195095.5|195045.5|195096.1|195046.1|195096.3|195046.3|195095.5|195045.5|3
1728560240000|2024-10-10 11:37:20|195097.3|195047.3|195089.1|195039.1|195102|195052|195086.5|195036.5|13
1728560250000|2024-10-10 11:37:30|195088.8|195038.8|195091.2|195041.2|195091.3|195041.3|195086.3|195036.3|7
1728560260000|2024-10-10 11:37:40|195091|195041|195103.9|195053.9|195108.3|195058.3|195091|195041|11
1728560270000|2024-10-10 11:37:50|195104.3|195054.3|195090.1|195040.1|195104.3|195054.3|195085.1|195035.1|20
1728560280000|2024-10-10 11:38:00|195087.1|195037.1|195088.1|195038.1|195088.5|195038.5|195086.8|195036.8|8
1728560290000|2024-10-10 11:38:10|195087.3|195037.3|195086.4|195036.4|195087.9|195037.9|195083.9|195033.9|11
1728560300000|2024-10-10 11:38:20|195087.9|195037.9|195091.5|195041.5|195093.1|195043.1|195087.4|195037.4|15
1728560310000|2024-10-10 11:38:30|195089.9|195039.9|195086.4|195036.4|195090.8|195040.8|195085.4|195035.4|8
1728560320000|2024-10-10 11:38:40|195088.2|195038.2|195094.9|195044.9|195098.5|195048.5|195088.2|195038.2|12
1728560330000|2024-10-10 11:38:50|195092.9|195042.9|195089.1|195039.1|195092.9|195042.9|195088.9|195038.9|4
1728560340000|2024-10-10 11:39:00|195092.1|195042.1|195099.4|195049.4|195100.8|195050.8|195090.7|195040.7|17
1728560350000|2024-10-10 11:39:10|195100.5|195050.5|195093.7|195043.7|195100.5|195050.5|195093.2|195043.2|20
1728560360000|2024-10-10 11:39:20|195085.4|195035.4|195084.7|195034.7|195088|195038|195084.7|195034.7|15
1728560370000|2024-10-10 11:39:30|195084.6|195034.6|195084.5|195034.5|195090.1|195040.1|195083|195033|16
1728560380000|2024-10-10 11:39:40|195084|195034|195083.5|195033.5|195084|195034|195083|195033|5
1728560390000|2024-10-10 11:39:50|195082.8|195032.8|195083.2|195033.2|195083.5|195033.5|195082.7|195032.7|4
1728560400000|2024-10-10 11:40:00|195082.2|195032.2|195080.8|195030.8|195082.2|195032.2|195078.7|195028.7|10
1728560410000|2024-10-10 11:40:10|195080.6|195030.6|195024.8|194974.8|195082.2|195032.2|195016.6|194966.6|13
1728560420000|2024-10-10 11:40:20|195026|194976|195012|194962|195026.8|194976.8|195012|194962|24
1728560430000|2024-10-10 11:40:30|195013.4|194963.4|195049.2|194924.2|195051.2|194976.7|195011|194924.2|22
1728560440000|2024-10-10 11:40:40|195050.7|194925.7|195048.4|194923.4|195051.7|194976.8|195023.1|194922.1|20
1728560450000|2024-10-10 11:40:50|195048.6|194923.6|195052.7|194927.7|195052.7|194927.7|195048.6|194923.6|7
1728560460000|2024-10-10 11:41:00|195052.9|194927.9|195058|194933|195059.5|194934.5|195050|194925|16
1728560470000|2024-10-10 11:41:10|195057|194932|195054.4|194929.4|195059.3|194934.3|195054.4|194929.4|8
1728560480000|2024-10-10 11:41:20|195056.4|194931.4|195057.8|194932.8|195058|194933|195056.4|194931.4|8
1728560490000|2024-10-10 11:41:30|195057.3|194932.3|195057.9|194932.9|195059.8|194934.8|195057.3|194932.3|9
1728560500000|2024-10-10 11:41:40|195058.9|194933.9|195053.4|194928.4|195058.9|194933.9|195053.4|194928.4|5
1728560510000|2024-10-10 11:41:50|195057.2|194932.2|195057.2|194932.2|195057.7|194932.7|195057.2|194932.2|3
1728560520000|2024-10-10 11:42:00|195055.8|194930.8|195056.4|194931.4|195057.6|194932.6|195055.1|194930.1|7
1728560530000|2024-10-10 11:42:10|195056.1|194931.1|195058.8|194933.8|195058.8|194933.8|195049.7|194924.7|16
1728560540000|2024-10-10 11:42:20|195058.1|194933.1|195059.4|194934.4|195059.4|194934.4|195054.2|194929.2|9
1728560550000|2024-10-10 11:42:30|195057.7|194932.7|195052.5|194927.5|195057.7|194932.7|195049.5|194924.5|11
1728560560000|2024-10-10 11:42:40|195052.3|194927.3|195053|194928|195053.8|194928.8|195052.1|194927.1|9
1728560570000|2024-10-10 11:42:50|195052.3|194927.3|195050.4|194925.4|195052.3|194927.3|195048.9|194923.9|10
1728560580000|2024-10-10 11:43:00|195054.6|194929.6|195051.8|194926.8|195054.6|194929.6|195050.9|194925.9|7
1728560590000|2024-10-10 11:43:10|195055.3|194930.3|195051.2|194926.2|195055.3|194930.3|195051.2|194926.2|4
1728560600000|2024-10-10 11:43:20|195051.5|194926.5|195051.9|194926.9|195053.6|194928.6|195051.5|194926.5|10
1728560610000|2024-10-10 11:43:30|195052.4|194927.4|195052.4|194927.4|195052.6|194927.6|195050.2|194925.2|13
1728560620000|2024-10-10 11:43:40|195051.2|194926.2|195051.5|194926.5|195052.2|194927.2|195051.2|194926.2|4
1728560630000|2024-10-10 11:43:50|195052.3|194927.3|195045.4|194920.4|195052.3|194927.3|195037.2|194912.2|12
1728560640000|2024-10-10 11:44:00|195045.8|194920.8|195052.9|194927.9|195053.7|194928.7|195045.3|194920.3|9
1728560650000|2024-10-10 11:44:10|195052.7|194927.7|195044.5|194919.5|195052.7|194927.7|195039|194914|9
1728560660000|2024-10-10 11:44:20|195048.3|194923.3|195047.1|194922.1|195050.5|194925.5|195042.3|194917.3|14
1728560670000|2024-10-10 11:44:30|195047.3|194922.3|195048.8|194923.8|195049.1|194924.1|195047.3|194922.3|4
1728560680000|2024-10-10 11:44:40|195050.5|194925.5|195053.9|194928.9|195056.3|194982.8|195032.8|194925.5|10
1728560690000|2024-10-10 11:44:50|195052.1|194927.1|195051.1|194926.1|195053.7|194928.7|195050.1|194925.1|11
1728560700000|2024-10-10 11:45:00|195050.1|194925.1|195045.9|194920.9|195052.6|194927.6|195045.4|194920.4|11
1728560710000|2024-10-10 11:45:10|195047.7|194922.7|195047.5|194922.5|195047.7|194922.7|195046.8|194921.8|6
1728560720000|2024-10-10 11:45:20|195047|194922|195046.2|194921.2|195047|194922|195046.2|194921.2|2
1728560730000|2024-10-10 11:45:30|195046.7|194921.7|195047.6|194922.6|195047.8|194922.8|195046.2|194921.2|5
1728560740000|2024-10-10 11:45:40|195045.9|194920.9|195062.4|194937.4|195062.9|194937.9|195045.9|194920.9|15
1728560750000|2024-10-10 11:45:50|195062.6|194937.6|195076.2|194951.2|195083|194958|195062.6|194937.6|17
1728560760000|2024-10-10 11:46:00|195081.4|194956.4|195036.5|194986.5|195086|194994.3|195036.1|194951.8|25
1728560770000|2024-10-10 11:46:10|195034.2|194984.2|195063.2|195013.2|195075.7|195025.7|195013|194963|22
1728560780000|2024-10-10 11:46:20|195063.1|195013.1|195057|195007|195063.1|195013.1|195050.9|195000.9|17
1728560790000|2024-10-10 11:46:30|195058.1|195008.1|195059.2|195009.2|195063.5|195013.5|195053|195003|18
1728560800000|2024-10-10 11:46:40|195057.3|195007.3|195058.5|195008.5|195059.4|195009.4|195057.3|195007.3|6
1728560810000|2024-10-10 11:46:50|195059.2|195009.2|195058.7|195008.7|195059.6|195009.6|195055.2|195005.2|12
1728560820000|2024-10-10 11:47:00|195059.9|195009.9|195081.9|195031.9|195091.5|195041.5|195055.8|195005.8|26
1728560830000|2024-10-10 11:47:10|195082.9|195032.9|195054.9|195004.9|195082.9|195032.9|195051.2|195001.2|22
1728560840000|2024-10-10 11:47:20|195055.2|195005.2|195092.1|194967.1|195092.5|195005.2|195053.8|194967.1|9
1728560850000|2024-10-10 11:47:30|195092.5|194967.5|195094.6|194969.6|195095.7|194970.7|195091.5|194966.5|11
1728560860000|2024-10-10 11:47:40|195087.8|194962.8|195085|194960|195088.5|195016.3|195066.3|194955.7|18
1728560870000|2024-10-10 11:47:50|195098.1|194973.1|195095.6|194970.6|195102|194977|195092.9|194967.9|15
1728560880000|2024-10-10 11:48:00|195095.1|194970.1|195001.5|194876.5|195097.9|194972.9|194970.1|194876.5|17
1728560890000|2024-10-10 11:48:10|194979.3|194929.3|194910.3|194785.3|194988.1|194929.3|194906.2|194781.2|40
1728560900000|2024-10-10 11:48:20|194892.6|194767.6|194893.3|194768.3|194904.6|194779.6|194878.1|194753.1|35
1728560910000|2024-10-10 11:48:30|194894|194769|194901.7|194776.7|194901.8|194776.8|194888.2|194763.2|29
1728560920000|2024-10-10 11:48:40|194900|194775|194865.1|194815.1|194905.1|194816.9|194863.9|194767.5|29
1728560930000|2024-10-10 11:48:50|194862.3|194812.3|194865.9|194815.9|194867.8|194817.8|194860.6|194810.6|31
1728560940000|2024-10-10 11:49:00|194866.8|194816.8|194868|194818|194870.8|194820.8|194864.3|194814.3|21
1728560950000|2024-10-10 11:49:10|194868.7|194818.7|194864.8|194814.8|194870.2|194820.2|194862.4|194812.4|37
1728560960000|2024-10-10 11:49:20|194863.5|194813.5|194866.6|194816.6|194872.7|194822.7|194862.1|194812.1|32
1728560970000|2024-10-10 11:49:30|194865.6|194815.6|194865.1|194815.1|194868.7|194818.7|194860.9|194810.9|33
1728560980000|2024-10-10 11:49:40|194862.6|194812.6|194864.8|194814.8|194866.2|194816.2|194862|194812|22
1728560990000|2024-10-10 11:49:50|194863|194813|194864.7|194814.7|194867|194817|194858.1|194808.1|19
1728561000000|2024-10-10 11:50:00|194864.5|194814.5|194866.2|194816.2|194869.5|194819.5|194859.2|194809.2|19
1728561010000|2024-10-10 11:50:10|194865|194815|194863.9|194813.9|194866.5|194816.5|194859.4|194809.4|19
1728561020000|2024-10-10 11:50:20|194862.7|194812.7|194864.7|194814.7|194864.7|194814.7|194858.9|194808.9|25
1728561030000|2024-10-10 11:50:30|194865|194815|194855.4|194805.4|194865|194815|194855.4|194805.4|22
1728561040000|2024-10-10 11:50:40|194859.6|194809.6|194853.9|194803.9|194859.8|194809.8|194850.5|194800.5|20
1728561050000|2024-10-10 11:50:50|194856.5|194806.5|194856.2|194806.2|194857.1|194807.1|194853|194803|17
1728561060000|2024-10-10 11:51:00|194856.7|194806.7|194856.7|194806.7|194856.7|194806.7|194855.2|194805.2|7
1728561070000|2024-10-10 11:51:10|194856.2|194806.2|194856.9|194806.9|194857.8|194807.8|194855.3|194805.3|10
1728561080000|2024-10-10 11:51:20|194849.2|194799.2|194847.5|194797.5|194849.2|194799.2|194840.5|194790.5|14
1728561090000|2024-10-10 11:51:30|194842.6|194792.6|194847.4|194797.4|194848.2|194798.2|194842.2|194792.2|16
1728561100000|2024-10-10 11:51:40|194846.9|194796.9|194860.8|194810.8|194863.7|194813.7|194846.9|194796.9|21
1728561110000|2024-10-10 11:51:50|194861.1|194811.1|194892.2|194842.2|194902.8|194852.8|194860.9|194810.9|15
1728561120000|2024-10-10 11:52:00|194892.4|194842.4|194862.1|194812.1|194892.4|194842.4|194855.7|194805.7|28
1728561130000|2024-10-10 11:52:10|194860.2|194810.2|194860.8|194810.8|194866.1|194816.1|194855.8|194805.8|18
1728561140000|2024-10-10 11:52:20|194860.3|194810.3|194868.6|194818.6|194871.9|194821.9|194859.4|194809.4|16
1728561150000|2024-10-10 11:52:30|194868.1|194818.1|194876.2|194826.2|194879.2|194829.2|194858.3|194808.3|19
1728561160000|2024-10-10 11:52:40|194877.8|194827.8|194876.8|194826.8|194879.4|194829.4|194874|194824|17
1728561170000|2024-10-10 11:52:50|194875.8|194825.8|194882|194832|194882.4|194832.4|194873.5|194823.5|21
1728561180000|2024-10-10 11:53:00|194882.2|194832.2|194877.2|194827.2|194883.1|194833.1|194871.6|194821.6|19
1728561190000|2024-10-10 11:53:10|194877.1|194827.1|194867.1|194817.1|194877.1|194827.1|194866.7|194816.7|24
1728561200000|2024-10-10 11:53:20|194867.4|194817.4|194861.6|194811.6|194867.4|194817.4|194861.6|194811.6|13
1728561210000|2024-10-10 11:53:30|194860.6|194810.6|194865.8|194815.8|194865.8|194815.8|194856.1|194806.1|19
1728561220000|2024-10-10 11:53:40|194864.5|194814.5|194867.3|194817.3|194867.8|194817.8|194863.5|194813.5|9
1728561230000|2024-10-10 11:53:50|194867.2|194817.2|194867.2|194817.2|194867.6|194817.6|194866.8|194816.8|4
1728561240000|2024-10-10 11:54:00|194866.7|194816.7|194857.8|194807.8|194867.2|194817.2|194857.8|194807.8|13
1728561250000|2024-10-10 11:54:10|194866.2|194816.2|194864|194814|194872.2|194822.2|194859.2|194809.2|22
1728561260000|2024-10-10 11:54:20|194863.8|194813.8|194862.4|194812.4|194864|194814|194861.3|194811.3|12
1728561270000|2024-10-10 11:54:30|194864.2|194814.2|194863.4|194813.4|194864.6|194814.6|194863.3|194813.3|5
1728561280000|2024-10-10 11:54:40|194864|194814|194856.3|194806.3|194864|194814|194856.3|194806.3|9
1728561290000|2024-10-10 11:54:50|194856.1|194806.1|194859.8|194809.8|194860.1|194810.1|194856.1|194806.1|9
1728561300000|2024-10-10 11:55:00|194860.1|194810.1|194859.6|194809.6|194860.1|194810.1|194859.6|194809.6|3
1728561310000|2024-10-10 11:55:10|194860.1|194810.1|194858.3|194808.3|194864|194814|194857.8|194807.8|13
1728561320000|2024-10-10 11:55:20|194858.1|194808.1|194859.3|194809.3|194859.3|194809.3|194858.1|194808.1|6
1728561330000|2024-10-10 11:55:30|194859.1|194809.1|194866.5|194816.5|194871.1|194821.1|194859.1|194809.1|10
1728561340000|2024-10-10 11:55:40|194865.9|194815.9|194862.8|194812.8|194866.8|194816.8|194859.5|194809.5|12
1728561350000|2024-10-10 11:55:50|194862.7|194812.7|194865.8|194815.8|194869.1|194819.1|194861.9|194811.9|11
1728561360000|2024-10-10 11:56:00|194866.3|194816.3|194860.2|194810.2|194867|194817|194858|194808|10
1728561370000|2024-10-10 11:56:10|194861.3|194811.3|194860|194810|194861.3|194811.3|194859.7|194809.7|7
1728561380000|2024-10-10 11:56:20|194861.4|194811.4|194869.2|194819.2|194869.2|194819.2|194861|194811|12
1728561390000|2024-10-10 11:56:30|194868.2|194818.2|194860|194810|194868.2|194818.2|194859.5|194809.5|9
1728561400000|2024-10-10 11:56:40|194860.2|194810.2|194866.6|194816.6|194872.2|194822.2|194860.2|194810.2|11
1728561410000|2024-10-10 11:56:50|194865.2|194815.2|194867.7|194817.7|194870.2|194820.2|194865.2|194815.2|8
1728561420000|2024-10-10 11:57:00|194868.8|194818.8|194861.9|194811.9|194869.6|194819.6|194861.9|194811.9|9
1728561430000|2024-10-10 11:57:10|194858.8|194808.8|194829.1|194779.1|194860.3|194810.3|194820.3|194770.3|18
1728561440000|2024-10-10 11:57:20|194829.3|194779.3|194829.6|194779.6|194834|194784|194826.8|194776.8|6
1728561450000|2024-10-10 11:57:30|194832.7|194782.7|194824.3|194774.3|194832.7|194782.7|194823.7|194773.7|16
1728561460000|2024-10-10 11:57:40|194826|194776|194823.9|194773.9|194826|194776|194823.6|194773.6|5
1728561470000|2024-10-10 11:57:50|194823.6|194773.6|194825.8|194775.8|194827.6|194777.6|194823.6|194773.6|9
1728561480000|2024-10-10 11:58:00|194824.3|194774.3|194816.8|194766.8|194829.9|194779.9|194816.7|194766.7|17
1728561490000|2024-10-10 11:58:10|194811.6|194761.6|194803|194753|194813.5|194763.5|194797.9|194747.9|19
1728561500000|2024-10-10 11:58:20|194797.1|194747.1|194795.5|194745.5|194805.3|194755.3|194795.5|194745.5|17
1728561510000|2024-10-10 11:58:30|194802.3|194752.3|194807.9|194757.9|194807.9|194757.9|194795.5|194745.5|14
1728561520000|2024-10-10 11:58:40|194807.5|194757.5|194801.7|194751.7|194809.5|194759.5|194796.7|194746.7|11
1728561530000|2024-10-10 11:58:50|194803.9|194753.9|194841.2|194716.2|194844.8|194755.7|194803.9|194712.8|11
1728561540000|2024-10-10 11:59:00|194840.7|194715.7|194902.5|194777.5|194907.8|194782.8|194840.7|194715.7|23
1728561550000|2024-10-10 11:59:10|194902.3|194777.3|194904.1|194779.1|194914.7|194789.7|194901.3|194776.3|20
1728561560000|2024-10-10 11:59:20|194906|194781|194895.7|194770.7|194908|194783|194891.6|194766.6|15
1728561570000|2024-10-10 11:59:30|194894.4|194769.4|194896.4|194771.4|194896.8|194771.8|194894.4|194769.4|10
1728561580000|2024-10-10 11:59:40|194897.1|194772.1|194901.8|194776.8|194907|194782|194897.1|194772.1|14
1728561590000|2024-10-10 11:59:50|194901.2|194776.2|194893.2|194768.2|194901.2|194776.2|194891.6|194766.6|15
1728561600000|2024-10-10 12:00:00|194896|194771|194820.3|194770.3|194901.8|194776.8|194815.4|194753.6|28
1728561610000|2024-10-10 12:00:10|194820.5|194770.5|194828.2|194778.2|194830|194780|194819.2|194769.2|20
1728561620000|2024-10-10 12:00:20|194826.5|194776.5|194826|194776|194827|194777|194824.7|194774.7|12
1728561630000|2024-10-10 12:00:30|194826.3|194776.3|194827.7|194777.7|194829.5|194779.5|194822.1|194772.1|20
1728561640000|2024-10-10 12:00:40|194827.3|194777.3|194818.1|194768.1|194829|194779|194815|194765|24
1728561650000|2024-10-10 12:00:50|194821.2|194771.2|194826.5|194776.5|194835.5|194785.5|194821.2|194771.2|28
1728561660000|2024-10-10 12:01:00|194826.2|194776.2|194826.8|194776.8|194830.5|194780.5|194820.5|194770.5|23
1728561670000|2024-10-10 12:01:10|194826.4|194776.4|194823.7|194773.7|194828.1|194778.1|194814.2|194764.2|20
1728561680000|2024-10-10 12:01:20|194824.8|194774.8|194824.3|194774.3|194825.4|194775.4|194820.6|194770.6|14
1728561690000|2024-10-10 12:01:30|194824.6|194774.6|194826.7|194776.7|194835|194785|194822.6|194772.6|23
1728561700000|2024-10-10 12:01:40|194829.1|194779.1|194827.2|194777.2|194836.4|194786.4|194826.2|194776.2|20
1728561710000|2024-10-10 12:01:50|194827.9|194777.9|194830.5|194780.5|194849.4|194799.4|194827.9|194777.9|20
1728561720000|2024-10-10 12:02:00|194831.3|194781.3|194823.6|194773.6|194834.9|194784.9|194822.4|194772.4|24
1728561730000|2024-10-10 12:02:10|194823.9|194773.9|194835|194785|194838.4|194788.4|194821.8|194771.8|25
1728561740000|2024-10-10 12:02:20|194834.4|194784.4|194833.7|194783.7|194834.4|194784.4|194833.1|194783.1|10
1728561750000|2024-10-10 12:02:30|194835.5|194785.5|194824.2|194774.2|194838.6|194788.6|194820.2|194770.2|23
1728561760000|2024-10-10 12:02:40|194817|194767|194792.2|194742.2|194817|194767|194785.6|194735.6|14
1728561770000|2024-10-10 12:02:50|194793|194743|194794|194744|194795.5|194745.5|194792.9|194742.9|16
1728561780000|2024-10-10 12:03:00|194792.4|194742.4|194794|194744|194797.6|194747.6|194791.3|194741.3|15
1728561790000|2024-10-10 12:03:10|194793.4|194743.4|194795|194745|194795|194745|194793.4|194743.4|5
1728561800000|2024-10-10 12:03:20|194795.4|194745.4|194793|194743|194795.6|194745.6|194790.8|194740.8|11
1728561810000|2024-10-10 12:03:30|194792.7|194742.7|194793.4|194743.4|194796|194746|194792.4|194742.4|8
1728561820000|2024-10-10 12:03:40|194794.2|194744.2|194792.2|194742.2|194794.9|194744.9|194792.2|194742.2|8
1728561830000|2024-10-10 12:03:50|194793.7|194743.7|194793.3|194743.3|194793.8|194743.8|194793|194743|8
1728561840000|2024-10-10 12:04:00|194794.2|194744.2|194793.4|194743.4|194794.9|194744.9|194791.1|194741.1|10
1728561850000|2024-10-10 12:04:10|194792.6|194742.6|194719.9|194669.9|194792.6|194742.6|194717.1|194667.1|24
1728561860000|2024-10-10 12:04:20|194720.5|194670.5|194739.3|194689.3|194739.3|194689.3|194714.7|194664.7|17
1728561870000|2024-10-10 12:04:30|194738.5|194688.5|194712.1|194587.1|194746.9|194689.5|194710.3|194585.3|26
1728561880000|2024-10-10 12:04:40|194725.7|194600.7|194678.7|194628.7|194731.8|194634.2|194676.1|194591|31
1728561890000|2024-10-10 12:04:50|194673.6|194623.6|194677.8|194627.8|194684.2|194634.2|194670.5|194620.5|23
1728561900000|2024-10-10 12:05:00|194674.4|194624.4|194679.5|194554.5|194687.5|194624.6|194644.2|194551.7|26
1728561910000|2024-10-10 12:05:10|194675.2|194550.2|194668.1|194543.1|194682.2|194557.2|194653.2|194528.2|28
1728561920000|2024-10-10 12:05:20|194663.9|194538.9|194676.8|194551.8|194682.4|194557.4|194663.9|194538.9|28
1728561930000|2024-10-10 12:05:30|194675|194550|194675.8|194550.8|194678.7|194553.7|194668.9|194543.9|27
1728561940000|2024-10-10 12:05:40|194675.7|194550.7|194702.2|194577.2|194705.9|194580.9|194675.7|194550.7|16
1728561950000|2024-10-10 12:05:50|194702.3|194577.3|194749.3|194624.3|194751.8|194626.8|194702.3|194577.3|19
1728561960000|2024-10-10 12:06:00|194747|194622|194751.9|194626.9|194755.9|194630.9|194743.3|194618.3|22
1728561970000|2024-10-10 12:06:10|194750.3|194625.3|194754.3|194629.3|194757.3|194632.3|194750.3|194625.3|22
1728561980000|2024-10-10 12:06:20|194753.9|194628.9|194755.3|194630.3|194755.3|194630.3|194749.6|194624.6|16
1728561990000|2024-10-10 12:06:30|194750.4|194625.4|194750.2|194625.2|194753.6|194628.6|194749.8|194624.8|15
1728562000000|2024-10-10 12:06:40|194750.9|194625.9|194700.4|194650.4|194801.4|194711.4|194692|194625.9|30
1728562010000|2024-10-10 12:06:50|194702.5|194652.5|194677.7|194627.7|194702.8|194652.8|194672.5|194622.5|25
1728562020000|2024-10-10 12:07:00|194678.7|194628.7|194741.2|194616.2|194746.9|194661|194663.5|194613.5|28
1728562030000|2024-10-10 12:07:10|194741.1|194616.1|194712.7|194587.7|194742|194617|194711.8|194586.8|21
1728562040000|2024-10-10 12:07:20|194716.2|194591.2|194715|194590|194719.3|194594.3|194708.4|194583.4|12
1728562050000|2024-10-10 12:07:30|194714.1|194589.1|194702.6|194577.6|194718.2|194593.2|194702.6|194577.6|21
1728562060000|2024-10-10 12:07:40|194711.4|194586.4|194704.2|194579.2|194712.4|194587.4|194703.9|194578.9|17
1728562070000|2024-10-10 12:07:50|194710.7|194585.7|194703.2|194578.2|194720.8|194595.8|194695.9|194570.9|26
1728562080000|2024-10-10 12:08:00|194691.6|194566.6|194680.1|194555.1|194696.7|194571.7|194677.7|194552.7|22
1728562090000|2024-10-10 12:08:10|194680|194555|194684.4|194559.4|194684.9|194559.9|194680|194555|7
1728562100000|2024-10-10 12:08:20|194684.6|194559.6|194687.6|194562.6|194693.5|194568.5|194684.6|194559.6|10
1728562110000|2024-10-10 12:08:30|194687.2|194562.2|194689.5|194564.5|194689.5|194564.5|194673.6|194548.6|19
1728562120000|2024-10-10 12:08:40|194689.2|194564.2|194683.8|194558.8|194689.5|194564.5|194683.2|194558.2|12
1728562130000|2024-10-10 12:08:50|194684.2|194559.2|194681.2|194556.2|194684.2|194559.2|194675|194550|9
1728562140000|2024-10-10 12:09:00|194680.9|194555.9|194675.2|194550.2|194680.9|194555.9|194675|194550|9
1728562150000|2024-10-10 12:09:10|194679.4|194554.4|194676.7|194551.7|194681.1|194556.1|194674.6|194549.6|14
1728562160000|2024-10-10 12:09:20|194676.2|194551.2|194682.2|194557.2|194682.2|194557.2|194676.2|194551.2|4
1728562170000|2024-10-10 12:09:30|194682|194557|194684.4|194559.4|194684.4|194559.4|194680.5|194555.5|7
1728562180000|2024-10-10 12:09:40|194684.5|194559.5|194681.8|194556.8|194685.5|194560.5|194681.7|194556.7|12
1728562190000|2024-10-10 12:09:50|194683|194558|194680.5|194555.5|194683|194558|194677.2|194552.2|5
1728562200000|2024-10-10 12:10:00|194680.1|194555.1|194662.8|194537.8|194681.9|194556.9|194662.4|194537.4|19
1728562210000|2024-10-10 12:10:10|194669|194544|194669.2|194544.2|194679.6|194554.6|194666|194541|27
1728562220000|2024-10-10 12:10:20|194676|194551|194678.2|194553.2|194679.4|194554.4|194673.5|194548.5|12
1728562230000|2024-10-10 12:10:30|194678.8|194553.8|194680.6|194555.6|194686|194561|194678.8|194553.8|8
1728562240000|2024-10-10 12:10:40|194680.9|194555.9|194682.9|194557.9|194682.9|194557.9|194679.7|194554.7|7
1728562250000|2024-10-10 12:10:50|194683.2|194558.2|194679.9|194554.9|194683.2|194558.2|194678.9|194553.9|9
1728562260000|2024-10-10 12:11:00|194673.7|194548.7|194670.7|194545.7|194673.7|194548.7|194665.5|194540.5|25
1728562270000|2024-10-10 12:11:10|194668.5|194543.5|194666.5|194541.5|194669|194544|194666|194541|12
1728562280000|2024-10-10 12:11:20|194668.3|194543.3|194638.8|194588.8|194681.4|194591.5|194633|194543.3|32
1728562290000|2024-10-10 12:11:30|194640.6|194590.6|194638.2|194588.2|194641.7|194591.7|194632.2|194582.2|32
1728562300000|2024-10-10 12:11:40|194638.4|194588.4|194677|194552|194677.9|194591.4|194633.5|194545.9|31
1728562310000|2024-10-10 12:11:50|194719|194594|194705.1|194580.1|194725.1|194600.1|194702.2|194577.2|24
1728562320000|2024-10-10 12:12:00|194707.6|194582.6|194701.2|194576.2|194709|194584|194700.6|194575.6|19
1728562330000|2024-10-10 12:12:10|194703.8|194578.8|194606.4|194481.4|194709.8|194584.8|194594.8|194469.8|32
1728562340000|2024-10-10 12:12:20|194607.5|194482.5|194605.8|194480.8|194607.5|194482.5|194578.6|194453.6|31
1728562350000|2024-10-10 12:12:30|194606|194481|194603.1|194478.1|194606.6|194481.6|194596.1|194471.1|17
1728562360000|2024-10-10 12:12:40|194602.6|194477.6|194597.2|194472.2|194604|194479|194594.5|194469.5|14
1728562370000|2024-10-10 12:12:50|194600.2|194475.2|194599.2|194474.2|194609|194484|194598.7|194473.7|17
1728562380000|2024-10-10 12:13:00|194598.6|194473.6|194604.5|194479.5|194605|194480|194598.6|194473.6|20
1728562390000|2024-10-10 12:13:10|194606.5|194481.5|194606.6|194479.2|194606.6|194481.5|194602.6|194475.2|12
1728562400000|2024-10-10 12:13:20|194605.1|194478.1|194586|194461|194605.1|194478.1|194585.4|194460|11
1728562410000|2024-10-10 12:13:30|194587|194461.5|194586.8|194461.8|194587|194461.8|194586.3|194461.3|5
1728562420000|2024-10-10 12:13:40|194586.6|194461.6|194592|194467|194602.4|194477.4|194585.5|194460.5|15
1728562430000|2024-10-10 12:13:50|194596.1|194471.1|194667.8|194542.8|194671|194546|194596.1|194471.1|18
1728562440000|2024-10-10 12:14:00|194656.5|194531.5|194659.1|194534.1|194660.1|194535.1|194630.2|194505.2|16
1728562450000|2024-10-10 12:14:10|194654.5|194529.5|194646.4|194521.4|194657.1|194532.1|194646.4|194521.4|13
1728562460000|2024-10-10 12:14:20|194639.2|194514.2|194635.1|194510.1|194639.2|194514.2|194634.5|194509.5|11
1728562470000|2024-10-10 12:14:30|194634.5|194509.5|194605.5|194480.5|194634.7|194509.7|194605.5|194480.5|19
1728562480000|2024-10-10 12:14:40|194606.6|194481.6|194600.3|194475.3|194607.8|194482.8|194590.8|194465.8|17
1728562490000|2024-10-10 12:14:50|194599.8|194474.8|194615.7|194490.7|194615.7|194490.7|194599.8|194474.8|14
1728562500000|2024-10-10 12:15:00|194610.8|194485.8|194596.9|194471.9|194610.8|194485.8|194588.8|194463.8|20
1728562510000|2024-10-10 12:15:10|194596.2|194471.2|194599.3|194474.3|194599.3|194474.3|194594.4|194469.4|11
1728562520000|2024-10-10 12:15:20|194596.3|194471.3|194593.2|194468.2|194600.3|194475.3|194590.4|194465.4|17
1728562530000|2024-10-10 12:15:30|194593.7|194468.7|194592.7|194467.7|194602.3|194477.3|194589.7|194464.7|24
1728562540000|2024-10-10 12:15:40|194595.1|194470.1|194588.2|194463.2|194600.4|194475.4|194588.2|194463.2|18
1728562550000|2024-10-10 12:15:50|194589.7|194464.7|194587.5|194462.5|194593.4|194468.4|194582.8|194457.8|18
1728562560000|2024-10-10 12:16:00|194581.4|194456.4|194579.5|194454.5|194581.4|194456.4|194575.1|194450.1|9
1728562570000|2024-10-10 12:16:10|194573.8|194448.8|194539.7|194414.7|194581|194456|194528.5|194403.5|17
1728562580000|2024-10-10 12:16:20|194543.7|194418.7|194539.4|194414.4|194543.8|194418.8|194532.7|194407.7|22
1728562590000|2024-10-10 12:16:30|194515.2|194390.2|194497.5|194372.5|194515.2|194390.2|194493.5|194368.5|32
1728562600000|2024-10-10 12:16:40|194493|194368|194463.3|194413.3|194500.3|194413.3|194460.7|194368|27
1728562610000|2024-10-10 12:16:50|194463.9|194413.9|194464.3|194414.3|194466.1|194416.1|194456.5|194406.5|22
1728562620000|2024-10-10 12:17:00|194455.9|194405.9|194505.2|194455.2|194512.3|194462.3|194455.9|194405.9|25
1728562630000|2024-10-10 12:17:10|194505.3|194455.3|194524.8|194474.8|194529.5|194479.5|194505.3|194455.3|16
1728562640000|2024-10-10 12:17:20|194522.6|194472.6|194521.4|194471.4|194524.9|194474.9|194520|194470|10
1728562650000|2024-10-10 12:17:30|194522.6|194472.6|194527.3|194477.3|194534.6|194484.6|194519.3|194469.3|21
1728562660000|2024-10-10 12:17:40|194526.3|194476.3|194555.8|194505.8|194558.2|194508.2|194524.1|194474.1|17
1728562670000|2024-10-10 12:17:50|194552.7|194502.7|194553.4|194503.4|194554.6|194504.6|194552.1|194502.1|17
1728562680000|2024-10-10 12:18:00|194550.5|194500.5|194563.5|194438.5|194581.5|194500.5|194542.3|194438.5|22
1728562690000|2024-10-10 12:18:10|194566.7|194441.7|194565.6|194440.6|194566.7|194441.7|194561.7|194436.7|11
1728562700000|2024-10-10 12:18:20|194562|194437|194568.1|194443.1|194572.4|194447.4|194553|194428|17
1728562710000|2024-10-10 12:18:30|194568|194443|194562.8|194437.8|194569|194444|194562.6|194437.6|13
1728562720000|2024-10-10 12:18:40|194563|194438|194560.7|194435.7|194569.6|194444.6|194560.7|194435.7|11
1728562730000|2024-10-10 12:18:50|194560.2|194435.2|194549.9|194424.9|194560.2|194435.2|194549.8|194424.8|8
1728562740000|2024-10-10 12:19:00|194550.3|194425.3|194566|194441|194566.2|194441.2|194549.9|194424.9|8
1728562750000|2024-10-10 12:19:10|194572.4|194447.4|194582.7|194457.7|194590.7|194465.7|194572.4|194447.4|12
1728562760000|2024-10-10 12:19:20|194574.6|194449.6|194572.8|194447.8|194582.8|194457.8|194572.8|194447.8|15
1728562770000|2024-10-10 12:19:30|194579.2|194454.2|194574.4|194449.4|194582.4|194457.4|194569.3|194444.3|17
1728562780000|2024-10-10 12:19:40|194574.7|194449.7|194573.9|194448.9|194580.5|194455.5|194573.9|194448.9|14
1728562790000|2024-10-10 12:19:50|194567.6|194442.6|194575.2|194450.2|194577.1|194452.1|194561.3|194436.3|16
1728562800000|2024-10-10 12:20:00|194557.1|194432.1|194567.7|194442.7|194568|194443|194550.9|194425.9|16
1728562810000|2024-10-10 12:20:10|194568.2|194443.2|194598.7|194473.7|194598.7|194499.9|194549.9|194432.9|24
1728562820000|2024-10-10 12:20:20|194598.1|194473.1|194591.6|194466.6|194598.1|194473.1|194589.7|194464.7|17
1728562830000|2024-10-10 12:20:30|194591.5|194466.5|194593.2|194468.2|194593.5|194468.5|194591.2|194466.2|7
1728562840000|2024-10-10 12:20:40|194592.8|194467.8|194579.8|194454.8|194592.8|194467.8|194579.4|194454.4|7
1728562850000|2024-10-10 12:20:50|194580.2|194455.2|194667|194542|194672.5|194547.5|194580.2|194455.2|14
1728562860000|2024-10-10 12:21:00|194667.9|194542.9|194636.9|194511.9|194667.9|194542.9|194628.6|194503.6|25
1728562870000|2024-10-10 12:21:10|194636.8|194511.8|194647.4|194522.4|194654|194529|194632.7|194507.7|16
1728562880000|2024-10-10 12:21:20|194649.8|194524.8|194650.8|194525.8|194654.7|194529.7|194638.8|194513.8|26
1728562890000|2024-10-10 12:21:30|194650.5|194525.5|194636.9|194511.9|194667.1|194542.1|194635.9|194510.9|32
1728562900000|2024-10-10 12:21:40|194637.3|194512.3|194642.4|194517.4|194642.4|194517.4|194637.1|194512.1|10
1728562910000|2024-10-10 12:21:50|194643.2|194518.2|194641.7|194516.7|194643.6|194518.6|194631.1|194506.1|24
1728562920000|2024-10-10 12:22:00|194639.9|194514.9|194638.9|194513.9|194641.4|194516.4|194632.4|194507.4|21
1728562930000|2024-10-10 12:22:10|194638.8|194513.8|194638|194513|194638.9|194513.9|194637.9|194512.9|9
1728562940000|2024-10-10 12:22:20|194637.7|194512.7|194639.3|194514.3|194639.3|194514.3|194637.7|194512.7|8
1728562950000|2024-10-10 12:22:30|194640.2|194515.2|194693.2|194568.2|194698.8|194577.9|194627.9|194515.2|26
1728562960000|2024-10-10 12:22:40|194691.4|194566.4|194776.3|194651.3|194777.3|194652.3|194691.4|194566.4|32
1728562970000|2024-10-10 12:22:50|194776.7|194651.7|194775.9|194650.9|194778.9|194653.9|194769.9|194644.9|31
1728562980000|2024-10-10 12:23:00|194759.1|194634.1|194779.2|194654.2|194779.6|194654.6|194749|194624|33
1728562990000|2024-10-10 12:23:10|194779.5|194654.5|194785.4|194660.4|194791.8|194666.8|194773.5|194648.5|29
1728563000000|2024-10-10 12:23:20|194786.6|194661.6|194809|194684|194809|194684|194770.8|194645.8|22
1728563010000|2024-10-10 12:23:30|194808.5|194683.5|194812.2|194687.2|194814.4|194689.4|194808.5|194683.5|19
1728563020000|2024-10-10 12:23:40|194813.1|194688.1|194815.4|194690.4|194815.4|194690.4|194807.9|194682.9|17
1728563030000|2024-10-10 12:23:50|194812|194687|194795.3|194670.3|194814.4|194689.4|194793.3|194668.3|22
1728563040000|2024-10-10 12:24:00|194777.7|194652.7|194791.8|194666.8|194796.6|194671.6|194773.4|194648.4|23
1728563050000|2024-10-10 12:24:10|194791.6|194666.6|194797.9|194672.9|194797.9|194672.9|194786.3|194661.3|28
1728563060000|2024-10-10 12:24:20|194796.6|194671.6|194836.8|194711.8|194838.2|194713.2|194787.7|194662.7|19
1728563070000|2024-10-10 12:24:30|194837|194712|194838.6|194713.6|194844.8|194719.8|194833.9|194708.9|25
1728563080000|2024-10-10 12:24:40|194838.2|194713.2|194844.3|194719.3|194845.3|194720.3|194838.2|194713.2|21
1728563090000|2024-10-10 12:24:50|194844.8|194719.8|194811.4|194686.4|194848.9|194723.9|194811.4|194686.4|20
1728563100000|2024-10-10 12:25:00|194793.9|194668.9|194765.8|194715.8|194793.9|194727.3|194735.5|194668.9|37
1728563110000|2024-10-10 12:25:10|194766.8|194716.8|194744.2|194694.2|194766.8|194716.8|194744.2|194694.2|39
1728563120000|2024-10-10 12:25:20|194746.1|194696.1|194776.1|194651.1|194780.4|194696.1|194735.1|194636.1|23
1728563130000|2024-10-10 12:25:30|194793.9|194668.9|194811.7|194686.7|194817|194692|194793.9|194668.9|14
1728563140000|2024-10-10 12:25:40|194810.1|194685.1|194788.2|194663.2|194817.2|194692.2|194787.3|194662.3|21
1728563150000|2024-10-10 12:25:50|194792.1|194667.1|194787.1|194662.1|194792.1|194667.1|194785.6|194660.6|29
1728563160000|2024-10-10 12:26:00|194787|194662|194788|194663|194788.2|194663.2|194770.5|194645.5|19
1728563170000|2024-10-10 12:26:10|194787.7|194662.7|194767.4|194642.4|194787.9|194662.9|194764.7|194639.7|19
1728563180000|2024-10-10 12:26:20|194757|194632|194790.9|194665.9|194794.7|194669.7|194757|194632|28
1728563190000|2024-10-10 12:26:30|194790.7|194665.7|194790.7|194665.7|194793.7|194668.7|194788|194663|31
1728563200000|2024-10-10 12:26:40|194791.3|194666.3|194818.2|194693.2|194844.1|194719.1|194789.1|194664.1|25
1728563210000|2024-10-10 12:26:50|194816.2|194691.2|194818.9|194693.9|194821|194696|194816.2|194691.2|10
1728563220000|2024-10-10 12:27:00|194818.6|194693.6|194822.5|194697.5|194824|194699|194818.6|194693.6|9
1728563230000|2024-10-10 12:27:10|194823|194698|194826.2|194701.2|194834.7|194709.7|194822.2|194697.2|34
1728563240000|2024-10-10 12:27:20|194824.5|194699.5|194823.4|194698.4|194827|194702|194822.6|194697.6|31
1728563250000|2024-10-10 12:27:30|194822.6|194697.6|194822|194697|194824.5|194699.5|194822|194697|22
1728563260000|2024-10-10 12:27:40|194820.3|194695.3|194827.5|194702.5|194829.7|194704.7|194820.3|194695.3|10
1728563270000|2024-10-10 12:27:50|194824.2|194699.2|194829.4|194704.4|194829.7|194704.7|194821.6|194696.6|9
1728563280000|2024-10-10 12:28:00|194828.8|194703.8|194825.4|194700.4|194828.8|194703.8|194818.1|194693.1|15
1728563290000|2024-10-10 12:28:10|194816.8|194691.8|194821.3|194696.3|194828.3|194703.3|194816.8|194691.8|19
1728563300000|2024-10-10 12:28:20|194827.9|194702.9|194806.8|194681.8|194827.9|194702.9|194806.8|194681.8|6
1728563310000|2024-10-10 12:28:30|194807.3|194682.3|194783.9|194658.9|194810.8|194685.8|194783.3|194658.3|20
1728563320000|2024-10-10 12:28:40|194782.7|194657.7|194789.2|194654.7|194791.2|194698.8|194744.9|194634.7|29
1728563330000|2024-10-10 12:28:50|194786.3|194653.4|194746.2|194579.6|194800.3|194653.4|194736.9|194550.8|23
1728563340000|2024-10-10 12:29:00|194743.8|194577.2|194734.2|194537|194745.4|194587.9|194729.5|194536.5|24
1728563350000|2024-10-10 12:29:10|194738.1|194536.6|194782.5|194515.1|194782.7|194568.4|194733.9|194509.8|32
1728563360000|2024-10-10 12:29:20|194795.4|194519.8|194725.9|194445.7|194800|194549.8|194725.9|194445.7|16
1728563370000|2024-10-10 12:29:30|194748.8|194438.8|194764.3|194454.3|194776|194466|194733.8|194423.8|29
1728563380000|2024-10-10 12:29:40|194772|194462|194781.8|194471.8|194792.4|194482.4|194770.3|194460.3|27
1728563390000|2024-10-10 12:29:50|194781.2|194471.2|194746.9|194436.9|194790.8|194480.8|194746.9|194436.9|24
1728563400000|2024-10-10 12:30:00|194746.2|194436.2|194971.2|194688.3|195085.9|194775.9|194739|194436.2|39
1728563410000|2024-10-10 12:30:10|194963.3|194692.4|194759.3|194634.3|194963.3|194692.4|194537.6|194412.6|33
1728563420000|2024-10-10 12:30:20|194774.2|194649.2|194867.6|194594.5|195026.4|194765.2|194774.2|194586.1|37
1728563430000|2024-10-10 12:30:30|194866.3|194598.1|194931.9|194683.8|194931.9|194683.8|194781.9|194521.6|36
1728563440000|2024-10-10 12:30:40|194923.5|194710.4|194980.7|194845|195000.2|194845|194864.9|194709|35
1728563450000|2024-10-10 12:30:50|194923.3|194798.3|194864.9|194607.5|195070.9|194798.3|194823.4|194569.3|34
1728563460000|2024-10-10 12:31:00|194866.4|194608.9|194642|194465.1|194866.4|194608.9|194637.3|194436.7|34
1728563470000|2024-10-10 12:31:10|194643.1|194465.6|194666.1|194476.3|194716.8|194519.9|194625.5|194461|30
1728563480000|2024-10-10 12:31:20|194661.8|194472.6|194672.4|194471|194674.8|194472.6|194661.8|194466.3|17
1728563490000|2024-10-10 12:31:30|194651.3|194464.3|194775|194548.6|194777.3|194555.3|194650.5|194454|29
1728563500000|2024-10-10 12:31:40|194773.6|194551.6|194629.5|194449.8|194775|194556.4|194612.5|194411.5|27
1728563510000|2024-10-10 12:31:50|194637.5|194444.3|194576.9|194374.2|194680.8|194488|194568.2|194354.3|28
1728563520000|2024-10-10 12:32:00|194562.4|194368.5|194393.8|194295.3|194562.4|194381.8|194385.4|194270.1|31
1728563530000|2024-10-10 12:32:10|194384|194259|194298.8|194173.8|194400.3|194297.2|194295.5|194170.5|34
1728563540000|2024-10-10 12:32:20|194301.9|194176.9|194401.5|194237.7|194407.5|194282.5|194261.2|194162.4|30
1728563550000|2024-10-10 12:32:30|194400.9|194237.3|194378.4|194253.4|194400.9|194253.4|194317|194192|19
1728563560000|2024-10-10 12:32:40|194386.7|194243|194350.6|194225.6|194393.1|194270.6|194337.7|194212.7|17
1728563570000|2024-10-10 12:32:50|194373.1|194248.1|194464.3|194305.4|194469.5|194344.5|194332.9|194207.9|23
1728563580000|2024-10-10 12:33:00|194446.2|194299.9|194445.7|194305.8|194473.7|194371.6|194418.3|194273.1|33
1728563590000|2024-10-10 12:33:10|194452.7|194314.4|194356.6|194231.6|194455.3|194325|194350.9|194225.9|20
1728563600000|2024-10-10 12:33:20|194360.9|194235.9|194326.4|194201.4|194384.3|194259.3|194319.9|194194.9|17
1728563610000|2024-10-10 12:33:30|194325.4|194200.4|194429.7|194304.7|194429.7|194304.7|194325.4|194192.8|30
1728563620000|2024-10-10 12:33:40|194425.1|194300.1|194450.3|194323.1|194450.7|194323.1|194425.1|194295.4|34
1728563630000|2024-10-10 12:33:50|194453.6|194326|194452.8|194213|194466.4|194332.6|194426.9|194212.5|26
1728563640000|2024-10-10 12:34:00|194449.8|194192.1|194383|194148.5|194449.8|194192.1|194371.1|194141.9|30
1728563650000|2024-10-10 12:34:10|194384.8|194150.2|194276.1|194133|194384.8|194213.4|194229.6|194104.6|34
1728563660000|2024-10-10 12:34:20|194277.1|194134.2|194264.2|194133.1|194304.2|194179.2|194233.2|194108.2|31
1728563670000|2024-10-10 12:34:30|194260.2|194130.5|194278.7|194154.9|194298.7|194173.7|194248.5|194123.5|35
1728563680000|2024-10-10 12:34:40|194279.6|194156.3|194364.2|194233.2|194386.6|194261.6|194270.5|194149.9|35
1728563690000|2024-10-10 12:34:50|194363.2|194232.2|194436.1|194338.6|194447.9|194340.4|194341.7|194192.7|34
1728563700000|2024-10-10 12:35:00|194464.6|194339.6|194415.9|194290.9|194487.4|194362.4|194381.2|194256.2|31
1728563710000|2024-10-10 12:35:10|194428.5|194315.5|194397.4|194272.4|194500.1|194375.1|194397.4|194272.4|36
1728563720000|2024-10-10 12:35:20|194384.2|194259.2|194423.1|194313.4|194435.7|194314.9|194355.4|194230.4|39
1728563730000|2024-10-10 12:35:30|194413.2|194288.2|194384.5|194259.5|194437.1|194312.1|194378.4|194253.4|33
1728563740000|2024-10-10 12:35:40|194393.7|194268.7|194482.1|194383.9|194525.1|194400.1|194371.2|194246.2|35
1728563750000|2024-10-10 12:35:50|194498.1|194373.1|194529.9|194404.9|194531.4|194406.4|194479.8|194368.1|32
1728563760000|2024-10-10 12:36:00|194522.1|194397.1|194445.1|194320.1|194545.7|194420.7|194432|194317.9|36
1728563770000|2024-10-10 12:36:10|194430|194336.2|194476.2|194364.4|194476.2|194364.7|194411.1|194312.1|34
1728563780000|2024-10-10 12:36:20|194462.7|194359.7|194435.8|194324.6|194462.7|194359.7|194435.8|194324.6|32
1728563790000|2024-10-10 12:36:30|194451.7|194344.9|194599.2|194498.2|194599.2|194498.2|194451.7|194344.9|35
1728563800000|2024-10-10 12:36:40|194606.7|194503.9|194691.6|194566.6|194692.8|194567.8|194603.8|194486.8|38
1728563810000|2024-10-10 12:36:50|194686.1|194561.1|194660.8|194542.2|194702.8|194606.7|194653.9|194537.7|36
1728563820000|2024-10-10 12:37:00|194648.7|194523.7|194698.2|194573.2|194723.7|194598.7|194640.5|194515.5|36
1728563830000|2024-10-10 12:37:10|194701.8|194576.8|194763.4|194638.4|194763.4|194679.1|194646.9|194551.7|39
1728563840000|2024-10-10 12:37:20|194754.9|194629.9|194780.2|194655.2|194808.9|194758.9|194713.5|194595|38
1728563850000|2024-10-10 12:37:30|194783.9|194658.9|194724|194674|194852.3|194741.9|194724|194631.3|30
1728563860000|2024-10-10 12:37:40|194762.4|194637.4|194760.9|194635.9|194780.4|194655.4|194754.8|194629.8|26
1728563870000|2024-10-10 12:37:50|194759.8|194634.8|194774.7|194649.7|194799.2|194685.8|194729.6|194625.2|30
1728563880000|2024-10-10 12:38:00|194774.6|194649.6|194731|194606|194784.7|194659.7|194695.4|194594.7|33
1728563890000|2024-10-10 12:38:10|194730.7|194605.7|194788.3|194738.3|194829.6|194755.7|194728.5|194603.5|33
1728563900000|2024-10-10 12:38:20|194785.6|194735.6|194759.9|194709.9|194792|194742|194742.2|194692.2|23
1728563910000|2024-10-10 12:38:30|194749.7|194699.7|194750.9|194625.9|194792.3|194708.7|194735.7|194610.7|33
1728563920000|2024-10-10 12:38:40|194753.4|194628.4|194826.8|194701.8|194851.6|194756.9|194745.6|194620.6|21
1728563930000|2024-10-10 12:38:50|194831.6|194706.6|194870.4|194745.4|194870.4|194757|194800.1|194698.4|21
1728563940000|2024-10-10 12:39:00|194890.7|194765.7|194862.2|194737.2|194890.7|194765.7|194853.8|194728.8|34
1728563950000|2024-10-10 12:39:10|194869.6|194744.6|194921.5|194796.5|194921.5|194796.5|194787.4|194698|31
1728563960000|2024-10-10 12:39:20|194934|194809|194978.9|194853.9|194986.6|194870.6|194889.3|194787.1|30
1728563970000|2024-10-10 12:39:30|194973|194848|194992.6|194867.6|194994.2|194869.2|194970.5|194845.5|28
1728563980000|2024-10-10 12:39:40|194991.2|194866.2|195041.5|194991.5|195063.8|194993.4|194979.4|194854.4|26
1728563990000|2024-10-10 12:39:50|195051.5|195001.5|195109.7|195059.7|195109.7|195059.7|195032.8|194982.8|23
1728564000000|2024-10-10 12:40:00|195158.9|195033.9|195151.8|195026.8|195174.1|195049.1|195132.2|195007.2|32
1728564010000|2024-10-10 12:40:10|195158.7|195033.7|195202.3|195077.3|195209.1|195104.7|195154.7|195033.7|31
1728564020000|2024-10-10 12:40:20|195202.8|195077.8|195197.9|195072.9|195202.8|195093.6|195136|195051.6|36
1728564030000|2024-10-10 12:40:30|195147.6|195097.6|195240.2|195115.2|195240.2|195144.5|195138.2|195085|33
1728564040000|2024-10-10 12:40:40|195241.3|195116.3|195192.2|195067.2|195241.3|195116.3|195183.7|195058.7|35
1728564050000|2024-10-10 12:40:50|195215.2|195090.2|195194.5|195069.5|195219.9|195094.9|195193.2|195068.2|31
1728564060000|2024-10-10 12:41:00|195194|195069|195076|194951|195211.2|195098.3|195068.2|194943.2|34
1728564070000|2024-10-10 12:41:10|195068.9|194943.9|195106.2|194981.2|195132.3|195007.3|195068.9|194943.9|32
1728564080000|2024-10-10 12:41:20|195105.4|194980.4|195061.6|194936.6|195110.5|194985.5|195061.6|194936.6|33
1728564090000|2024-10-10 12:41:30|195062.5|194937.5|195101|194976|195101|194976|195051.4|194926.4|35
1728564100000|2024-10-10 12:41:40|195094.3|194969.3|195028.7|194903.7|195095|194970|195024.3|194899.3|33
1728564110000|2024-10-10 12:41:50|195035.9|194910.9|195058.4|194933.4|195068|194943|195018.2|194893.2|15
1728564120000|2024-10-10 12:42:00|195084.6|194959.6|195059.4|195009.4|195113.5|195031|195051.6|194959.6|28
1728564130000|2024-10-10 12:42:10|195060.9|195010.9|195114|194989|195114|195032.8|195054.7|194968.1|39
1728564140000|2024-10-10 12:42:20|195106.9|194981.9|195106.4|194981.4|195106.9|194981.9|195102.1|194977.1|37
1728564150000|2024-10-10 12:42:30|195110.9|194985.9|195052.2|194927.2|195139.7|195058|195052.2|194927.2|33
1728564160000|2024-10-10 12:42:40|195065.2|194940.2|194997.2|194872.2|195067.1|194942.1|194970.5|194845.5|30
1728564170000|2024-10-10 12:42:50|194997.5|194872.5|195037.6|194912.6|195037.6|194912.6|194983|194858|34
1728564180000|2024-10-10 12:43:00|195024.2|194899.2|195075.8|194950.8|195078.8|194953.8|195003.5|194878.5|35
1728564190000|2024-10-10 12:43:10|195073.9|194948.9|195099.7|194974.7|195105.9|194980.9|195067.8|194942.8|35
1728564200000|2024-10-10 12:43:20|195104.6|194979.6|195207.2|195082.2|195208|195108.9|195096.5|194971.5|36
1728564210000|2024-10-10 12:43:30|195221.6|195096.6|195241.5|195116.5|195249.2|195124.2|195211.9|195086.9|29
1728564220000|2024-10-10 12:43:40|195245.8|195120.8|195280.5|195155.5|195336|195211|195245.8|195120.8|36
1728564230000|2024-10-10 12:43:50|195280.4|195155.4|195316.6|195191.6|195316.7|195191.7|195280.4|195155.4|32
1728564240000|2024-10-10 12:44:00|195319.3|195194.3|195421.7|195296.7|195421.7|195296.7|195318|195193|35
1728564250000|2024-10-10 12:44:10|195420.3|195295.3|195424|195299|195441.1|195316.1|195396.8|195271.8|34
1728564260000|2024-10-10 12:44:20|195427|195302|195414.1|195289.1|195434.8|195309.8|195374.5|195249.5|36
1728564270000|2024-10-10 12:44:30|195414.5|195289.5|195389.9|195264.9|195434.3|195309.3|195389.9|195264.9|33
1728564280000|2024-10-10 12:44:40|195372.1|195247.1|195392.2|195267.2|195411.6|195286.6|195341.5|195216.5|38
1728564290000|2024-10-10 12:44:50|195390.2|195265.2|195396.1|195271.1|195398.3|195273.3|195390.1|195265.1|30
1728564300000|2024-10-10 12:45:00|195395.6|195270.6|195322.3|195197.3|195395.6|195270.6|195320|195195|36
1728564310000|2024-10-10 12:45:10|195319.4|195194.4|195402.8|195277.8|195422|195297|195319.4|195194.4|32
1728564320000|2024-10-10 12:45:20|195401.4|195276.4|195447.1|195322.1|195447.1|195322.1|195399.9|195274.9|25
1728564330000|2024-10-10 12:45:30|195436|195311|195415.1|195290.1|195436|195311|195398.3|195273.3|30
1728564340000|2024-10-10 12:45:40|195407|195282|195326.5|195201.5|195407|195282|195324.4|195199.4|31
1728564350000|2024-10-10 12:45:50|195328.9|195203.9|195338.2|195213.2|195348.6|195223.6|195324.7|195199.7|18
1728564360000|2024-10-10 12:46:00|195331.3|195206.3|195373.6|195248.6|195386.6|195286|195324|195199|30
1728564370000|2024-10-10 12:46:10|195372.9|195247.9|195363.6|195238.6|195402.3|195277.3|195363.3|195238.3|30
1728564380000|2024-10-10 12:46:20|195369.8|195244.8|195368.2|195243.2|195371.3|195246.3|195363.5|195238.5|21
1728564390000|2024-10-10 12:46:30|195368.3|195243.3|195369.7|195243.9|195369.7|195243.9|195366.3|195240.3|12
1728564400000|2024-10-10 12:46:40|195376.3|195250.6|195395.7|195270.7|195431.4|195334.5|195376.3|195250.6|30
1728564410000|2024-10-10 12:46:50|195395|195270|195390.6|195265.6|195417.7|195292.7|195390.6|195265.6|20
1728564420000|2024-10-10 12:47:00|195390.8|195265.8|195395.2|195270.2|195400.9|195275.9|195354.1|195229.1|29
1728564430000|2024-10-10 12:47:10|195394.9|195269.9|195334.6|195209.6|195394.9|195269.9|195315.3|195202.7|27
1728564440000|2024-10-10 12:47:20|195332.2|195207.2|195331.5|195206.5|195332.6|195207.6|195323.1|195198.1|22
1728564450000|2024-10-10 12:47:30|195331.2|195206.2|195328.2|195203.2|195331.2|195206.2|195319.1|195194.1|20
1728564460000|2024-10-10 12:47:40|195327.6|195202.6|195323.7|195198.7|195327.9|195202.9|195318.3|195193.3|24
1728564470000|2024-10-10 12:47:50|195323.1|195198.1|195323|195198|195325.7|195200.7|195316.3|195191.3|24
1728564480000|2024-10-10 12:48:00|195324.9|195199.9|195343.8|195218.8|195346.5|195265.5|195315.5|195194.5|21
1728564490000|2024-10-10 12:48:10|195344.5|195219.5|195337.6|195212.6|195348.3|195223.3|195329.7|195204.7|22
1728564500000|2024-10-10 12:48:20|195335.3|195210.3|195316.9|195191.9|195336.1|195211.1|195281.4|195156.4|23
1728564510000|2024-10-10 12:48:30|195314.6|195189.6|195276.7|195151.7|195314.6|195219.4|195269.1|195147.1|29
1728564520000|2024-10-10 12:48:40|195275.8|195150.8|195248|195123|195282.7|195157.7|195238.5|195113.5|29
1728564530000|2024-10-10 12:48:50|195253.7|195128.7|195261.8|195136.8|195279.3|195154.3|195253.7|195128.7|24
1728564540000|2024-10-10 12:49:00|195268.1|195143.1|195245.3|195120.3|195268.1|195143.1|195225.3|195100.3|26
1728564550000|2024-10-10 12:49:10|195249.1|195124.1|195258.5|195133.5|195260.5|195135.5|195241.9|195116.9|23
1728564560000|2024-10-10 12:49:20|195258.1|195133.1|195108.3|194983.3|195258.5|195133.5|195106.9|194981.9|31
1728564570000|2024-10-10 12:49:30|195107.8|194982.8|195038.1|194913.1|195108.4|194983.4|195020.5|194895.5|36
1728564580000|2024-10-10 12:49:40|195033.1|194908.1|195054.1|194929.1|195118.4|194993.4|195033.1|194908.1|37
1728564590000|2024-10-10 12:49:50|195053.4|194928.4|195067.6|194942.6|195079.8|194954.8|195053.3|194928.3|36
1728564600000|2024-10-10 12:50:00|195065.4|194940.4|195000.6|194875.6|195065.4|194940.4|194994.4|194869.4|30
1728564610000|2024-10-10 12:50:10|195004.1|194879.1|194912.1|194767.8|195053.1|194928.1|194912.1|194759.9|23
1728564620000|2024-10-10 12:50:20|194916.7|194784.3|194971.3|194846.3|194971.3|194846.3|194899.9|194774.9|27
1728564630000|2024-10-10 12:50:30|194963.3|194838.3|194981.9|194856.9|195005.4|194880.4|194963.1|194838.1|29
1728564640000|2024-10-10 12:50:40|194981|194856|194941.3|194816.3|194981.7|194856.7|194935.7|194810.7|27
1728564650000|2024-10-10 12:50:50|194941.1|194816.1|194939.4|194814.4|194947.1|194822.1|194934|194809|26
1728564660000|2024-10-10 12:51:00|194938.6|194813.6|194959.7|194834.7|195016.3|194891.3|194937.2|194812.2|32
1728564670000|2024-10-10 12:51:10|194992.7|194867.7|194988.9|194863.9|195056.1|194931.1|194988|194863|34
1728564680000|2024-10-10 12:51:20|194980.5|194855.5|194971.5|194846.5|194995.8|194870.8|194971.5|194846.5|19
1728564690000|2024-10-10 12:51:30|194966.6|194841.6|194912.4|194787.4|194980.2|194855.2|194908.9|194783.9|26
1728564700000|2024-10-10 12:51:40|194912.6|194787.6|194911.8|194786.8|194954.8|194868.2|194910|194785|28
1728564710000|2024-10-10 12:51:50|194913.9|194788.9|194935|194810|194941.1|194816.1|194912.5|194787.5|21
1728564720000|2024-10-10 12:52:00|194936.3|194811.3|195006.2|194881.2|195011.7|194907.3|194870.1|194769.1|34
1728564730000|2024-10-10 12:52:10|195010.5|194885.5|195022.2|194897.2|195030.1|194905.1|194989.9|194864.9|33
1728564740000|2024-10-10 12:52:20|195046.4|194921.4|195058|194933|195096.3|194971.3|195046.4|194921.4|26
1728564750000|2024-10-10 12:52:30|195053.9|194928.9|195009.7|194884.7|195064.7|194939.7|195009.7|194884.7|28
1728564760000|2024-10-10 12:52:40|195006|194881|194974.4|194849.4|195006|194881|194963.1|194838.1|30
1728564770000|2024-10-10 12:52:50|194972.1|194847.1|194987.1|194862.1|194987.8|194862.8|194971.6|194846.6|27
1728564780000|2024-10-10 12:53:00|194987.8|194862.8|195004.2|194879.2|195018.6|194893.6|194987.8|194862.8|35
1728564790000|2024-10-10 12:53:10|195007.3|194882.3|194959.5|194834.5|195011.5|194886.5|194929.2|194804.2|32
1728564800000|2024-10-10 12:53:20|194956.6|194831.6|194930.5|194805.5|194956.6|194831.6|194929.5|194804.5|21
1728564810000|2024-10-10 12:53:30|194930.7|194805.7|194898.2|194848.2|194930.7|194852.8|194889.4|194797.2|19
1728564820000|2024-10-10 12:53:40|194897.7|194847.7|194899.8|194849.8|194899.8|194849.8|194896.3|194846.3|15
1728564830000|2024-10-10 12:53:50|194899.2|194849.2|194998.7|194873.7|195024.9|194899.9|194899.2|194849.2|21
1728564840000|2024-10-10 12:54:00|195001.2|194876.2|194917.6|194792.6|195014.4|194889.4|194917.6|194792.6|31
1728564850000|2024-10-10 12:54:10|194918|194793|194906|194781|194923.8|194798.8|194905.3|194780.3|32
1728564860000|2024-10-10 12:54:20|194911.4|194786.4|194900|194775|194919.4|194794.4|194898.7|194773.7|26
1728564870000|2024-10-10 12:54:30|194897.7|194772.7|194845.7|194795.7|194904.8|194801.2|194814.3|194764.3|24
1728564880000|2024-10-10 12:54:40|194882.9|194757.9|194869.9|194744.9|194885.3|194760.3|194853.3|194728.3|29
1728564890000|2024-10-10 12:54:50|194865.1|194740.1|194881.4|194756.4|194893.6|194768.6|194862.2|194737.2|36
1728564900000|2024-10-10 12:55:00|194881.3|194756.3|194945.1|194820.1|194961.7|194836.7|194862.7|194737.7|30
1728564910000|2024-10-10 12:55:10|194954|194829|194989.4|194864.4|195000.2|194875.2|194947.3|194822.3|29
1728564920000|2024-10-10 12:55:20|194990.4|194865.4|194991.7|194866.7|194992.8|194867.8|194988.8|194863.8|18
1728564930000|2024-10-10 12:55:30|194991|194866|195053.5|194928.5|195053.5|194928.5|194990.3|194865.3|22
1728564940000|2024-10-10 12:55:40|195067.3|194942.3|195114.6|194989.6|195123.4|194998.4|195066.1|194941.1|28
1728564950000|2024-10-10 12:55:50|195123.1|194998.1|195110.9|194985.9|195128.8|195010|195042.4|194927.8|30
1728564960000|2024-10-10 12:56:00|195115.1|194990.1|195103.5|194978.5|195122.7|194997.7|195093.1|194968.1|26
1728564970000|2024-10-10 12:56:10|195106.6|194981.6|195119.3|194994.3|195136.4|195011.4|195104.7|194979.7|29
1728564980000|2024-10-10 12:56:20|195127.1|195002.1|195118.5|194993.5|195129.4|195004.4|195115.5|194990.5|28
1728564990000|2024-10-10 12:56:30|195116.1|194991.1|195118.3|194993.3|195125.2|195000.2|195116.1|194991.1|20
1728565000000|2024-10-10 12:56:40|195119|194994|195058.4|195008.4|195119|195011.9|195043.7|194991.5|21
1728565010000|2024-10-10 12:56:50|195057|195007|195093.7|194968.7|195096.8|195008.8|195056.8|194966.8|25
1728565020000|2024-10-10 12:57:00|195112.7|194987.7|195117.9|194992.9|195123|194998|195111.7|194986.7|21
1728565030000|2024-10-10 12:57:10|195118.5|194993.5|195118.6|194993.6|195124.5|194999.5|195117.1|194992.1|18
1728565040000|2024-10-10 12:57:20|195118.3|194993.3|195117.2|194992.2|195118.5|194993.5|195112.1|194987.1|17
1728565050000|2024-10-10 12:57:30|195120|194995|195147.8|195022.8|195152.5|195027.5|195114.4|194989.4|28
1728565060000|2024-10-10 12:57:40|195143.6|195018.6|195165.3|195115.3|195175.6|195125.6|195142.6|195017.6|37
1728565070000|2024-10-10 12:57:50|195165.9|195115.9|195229.3|195104.3|195235.2|195118.1|195165.9|195077.4|26
1728565080000|2024-10-10 12:58:00|195270.1|195145.1|195193.5|195068.5|195274.3|195149.3|195184|195059|34
1728565090000|2024-10-10 12:58:10|195184.3|195059.3|195163.3|195038.3|195191.6|195066.6|195143.5|195018.5|31
1728565100000|2024-10-10 12:58:20|195164.7|195039.7|195127.3|195002.3|195164.7|195039.7|195107|194982|32
1728565110000|2024-10-10 12:58:30|195127.2|195002.2|195160.1|195035.1|195160.6|195035.6|195127.2|195002.2|24
1728565120000|2024-10-10 12:58:40|195158.9|195033.9|195066.6|194941.6|195166.9|195041.9|195064.7|194939.7|29
1728565130000|2024-10-10 12:58:50|195066.4|194941.4|195077.7|194952.7|195078.4|194953.4|195040.9|194915.9|25
1728565140000|2024-10-10 12:59:00|195071.8|194946.8|195031.1|194906.1|195071.8|194946.8|195027.8|194902.8|22
1728565150000|2024-10-10 12:59:10|195031.3|194906.3|195037|194912|195041|194916|195019.7|194894.7|25
1728565160000|2024-10-10 12:59:20|195036.4|194911.4|194957.1|194832.1|195036.4|194911.4|194957.1|194832.1|28
1728565170000|2024-10-10 12:59:30|194957.3|194832.3|194971.8|194846.8|194979.7|194854.7|194945.9|194820.9|26
1728565180000|2024-10-10 12:59:40|194971.5|194846.5|195022.8|194897.8|195028.5|194903.5|194971|194846|25
1728565190000|2024-10-10 12:59:50|195022.2|194897.2|195048.2|194923.2|195053.6|194928.6|195019.3|194894.3|23
1728565200000|2024-10-10 13:00:00|195049|194924|195045.9|194920.9|195049|194924|194954.5|194904.5|30
1728565210000|2024-10-10 13:00:10|195046.5|194921.5|195045|194995|195073.4|195023.4|195031.7|194921.5|33
1728565220000|2024-10-10 13:00:20|195044.2|194994.2|195094.7|194969.7|195097.1|194994.2|195044.2|194949.3|30
1728565230000|2024-10-10 13:00:30|195097.6|194972.6|195122.6|194997.6|195139.2|195014.2|195089.1|194964.1|30
1728565240000|2024-10-10 13:00:40|195120.7|194995.7|195077.2|194952.2|195166.5|195041.5|195032.1|194948.8|29
1728565250000|2024-10-10 13:00:50|194982.6|194932.6|195010.9|194885.9|195038.7|194932.6|194971|194861.1|29
1728565260000|2024-10-10 13:01:00|195011.7|194886.7|195016.9|194891.9|195018.7|194893.7|195004|194879|25
1728565270000|2024-10-10 13:01:10|195013.7|194888.7|194913.5|194863.5|195013.7|194888.7|194912|194862|26
1728565280000|2024-10-10 13:01:20|194921|194871|194897.9|194847.9|194931.9|194881.9|194897.9|194847.9|32
1728565290000|2024-10-10 13:01:30|194896.8|194846.8|194900.5|194850.5|194902.8|194852.8|194894.9|194844.9|27
1728565300000|2024-10-10 13:01:40|194897.7|194847.7|194942.5|194817.5|194942.5|194847.7|194895.4|194786.1|27
1728565310000|2024-10-10 13:01:50|194939.9|194814.9|194963.1|194913.1|194976.9|194926.9|194919.4|194814.9|28
1728565320000|2024-10-10 13:02:00|194962.7|194912.7|194979.9|194854.9|194979.9|194912.7|194928.5|194849.8|31
1728565330000|2024-10-10 13:02:10|194979.5|194854.5|194919.9|194794.9|194979.5|194854.5|194912.4|194787.4|23
1728565340000|2024-10-10 13:02:20|194921.2|194796.2|194858.7|194808.7|194922.4|194829.8|194857.3|194796.2|34
1728565350000|2024-10-10 13:02:30|194859.7|194809.7|194879.9|194829.9|194887.1|194837.1|194840.4|194790.4|32
1728565360000|2024-10-10 13:02:40|194877.5|194827.5|194854.2|194804.2|194881|194831|194845|194795|33
1728565370000|2024-10-10 13:02:50|194852.3|194802.3|194780.6|194730.6|194852.3|194802.3|194754.5|194704.5|26
1728565380000|2024-10-10 13:03:00|194783.5|194733.5|194797|194672|194797|194733.5|194724.1|194639.5|34
1728565390000|2024-10-10 13:03:10|194797.8|194672.8|194807.7|194682.7|194813.4|194688.4|194797.8|194672.8|34
1728565400000|2024-10-10 13:03:20|194808.5|194683.5|194715.1|194665.1|194809|194687|194697.4|194647.4|32
1728565410000|2024-10-10 13:03:30|194716.3|194666.3|194708.9|194658.9|194717.4|194667.4|194705.8|194655.8|13
1728565420000|2024-10-10 13:03:40|194709.4|194659.4|194745.1|194695.1|194755.5|194705.5|194708.7|194658.7|23
1728565430000|2024-10-10 13:03:50|194743.9|194693.9|194784.3|194734.3|194785.8|194735.8|194742.4|194692.4|37
1728565440000|2024-10-10 13:04:00|194786.2|194736.2|194831.3|194781.3|194831.9|194781.9|194786.2|194736.2|30
1728565450000|2024-10-10 13:04:10|194832|194782|194855.9|194805.9|194865.2|194815.2|194828.6|194778.6|30
1728565460000|2024-10-10 13:04:20|194857.1|194807.1|194821.7|194771.7|194865.9|194815.9|194818.4|194768.4|26
1728565470000|2024-10-10 13:04:30|194822|194772|194860.5|194735.5|194866.1|194774.2|194821.7|194732.4|24
1728565480000|2024-10-10 13:04:40|194857.4|194732.4|194857.1|194732.1|194859|194734|194849.6|194724.6|26
1728565490000|2024-10-10 13:04:50|194857.2|194732.2|194848.5|194723.5|194861.4|194736.4|194847.8|194722.8|24
1728565500000|2024-10-10 13:05:00|194850.2|194725.2|194825.5|194700.5|194850.2|194725.2|194816.9|194691.9|26
1728565510000|2024-10-10 13:05:10|194823.9|194698.9|194820|194770|194826.7|194776.7|194812.5|194698.9|30
1728565520000|2024-10-10 13:05:20|194839.6|194789.6|194818.2|194768.2|194848|194798|194813.4|194763.4|31
1728565530000|2024-10-10 13:05:30|194816.8|194766.8|194815.6|194765.6|194817.1|194767.1|194812.8|194762.8|25
1728565540000|2024-10-10 13:05:40|194819.7|194769.7|194818.3|194768.3|194824.7|194774.7|194810.3|194760.3|25
1728565550000|2024-10-10 13:05:50|194818.8|194768.8|194816.3|194691.3|194821.1|194771.1|194809.5|194687.4|16
1728565560000|2024-10-10 13:06:00|194813.5|194688.5|194836.6|194711.6|194841.6|194716.6|194781.2|194656.2|31
1728565570000|2024-10-10 13:06:10|194836.5|194711.5|194821.5|194771.5|194873.8|194784.8|194795|194711.5|26
1728565580000|2024-10-10 13:06:20|194836.2|194786.2|194859.6|194734.6|194861.3|194786.2|194821.5|194733.2|16
1728565590000|2024-10-10 13:06:30|194859.8|194734.8|194864.1|194739.1|194866.9|194741.9|194856.3|194731.3|13
1728565600000|2024-10-10 13:06:40|194864.4|194739.4|194864.2|194739.2|194865.2|194740.2|194859.8|194734.8|13
1728565610000|2024-10-10 13:06:50|194867.2|194742.2|194866.5|194741.5|194868.5|194743.5|194862.8|194737.8|17
1728565620000|2024-10-10 13:07:00|194866.4|194741.4|194938.9|194813.9|194944|194836.2|194866.4|194741.4|25
1728565630000|2024-10-10 13:07:10|194939.3|194814.3|194949|194818.9|194950.5|194825.3|194939.3|194812.3|13
1728565640000|2024-10-10 13:07:20|194942.3|194812.2|194941|194812.4|194942.3|194813.2|194938.2|194810.5|10
1728565650000|2024-10-10 13:07:30|194941.9|194813.2|194925.5|194875.5|194943.3|194875.5|194925.5|194813.2|17
1728565660000|2024-10-10 13:07:40|194928.3|194878.3|194933.2|194883.2|194944.1|194894.1|194923.7|194873.7|26
1728565670000|2024-10-10 13:07:50|194932.3|194882.3|194932.8|194882.8|194941.8|194891.8|194924.6|194874.6|28
1728565680000|2024-10-10 13:08:00|194941.4|194891.4|194932.5|194882.5|194941.8|194891.8|194910.6|194860.6|24
1728565690000|2024-10-10 13:08:10|194932.7|194882.7|194939.6|194889.6|194940.2|194890.2|194924.1|194874.1|12
1728565700000|2024-10-10 13:08:20|194936.7|194886.7|194933.1|194883.1|194944.8|194894.8|194929.6|194879.6|25
1728565710000|2024-10-10 13:08:30|194940|194890|194895.2|194845.2|194944.6|194894.6|194877.9|194827.9|29
1728565720000|2024-10-10 13:08:40|194894.9|194844.9|194849.3|194799.3|194897|194847|194848.9|194798.9|24
1728565730000|2024-10-10 13:08:50|194849.6|194799.6|194849.4|194799.4|194856.4|194806.4|194847.1|194797.1|19
1728565740000|2024-10-10 13:09:00|194847.8|194797.8|194865.2|194740.2|194869.7|194797.8|194846|194731.7|20
1728565750000|2024-10-10 13:09:10|194865.3|194740.3|194825.1|194775.1|194866|194777.1|194825.1|194733.7|28
1728565760000|2024-10-10 13:09:20|194820.8|194770.8|194787.9|194737.9|194826.3|194776.3|194779.1|194729.1|31
1728565770000|2024-10-10 13:09:30|194787.6|194737.6|194785.1|194735.1|194790.1|194740.1|194780.9|194730.9|23
1728565780000|2024-10-10 13:09:40|194787|194737|194891.7|194766.7|194892.4|194808.4|194784.2|194734.2|29
1728565790000|2024-10-10 13:09:50|194897.4|194772.4|194899.9|194774.9|194903.9|194778.9|194897.4|194772.4|16
1728565800000|2024-10-10 13:10:00|194895|194770|194932.7|194807.7|194933.6|194808.6|194895|194770|27
1728565810000|2024-10-10 13:10:10|194931.6|194806.6|194928.6|194803.6|194932|194807|194928.6|194803.6|10
1728565820000|2024-10-10 13:10:20|194929.3|194804.3|194890.6|194840.6|194930.2|194840.6|194890.6|194804|4
1728565830000|2024-10-10 13:10:30|194888|194838|194950.8|194900.8|194955.9|194905.9|194888|194838|14
1728565840000|2024-10-10 13:10:40|194948.5|194898.5|194946.5|194896.5|194957.1|194907.1|194946.5|194896.5|19
1728565850000|2024-10-10 13:10:50|194947.7|194897.7|194937.5|194887.5|194957.4|194907.4|194937.5|194887.5|21
1728565860000|2024-10-10 13:11:00|194932.3|194882.3|194858|194808|194941|194891|194858|194808|28
1728565870000|2024-10-10 13:11:10|194855.5|194805.5|194814.3|194764.3|194861.1|194811.1|194811.7|194761.7|26
1728565880000|2024-10-10 13:11:20|194816.4|194766.4|194812.7|194762.7|194825.5|194775.5|194806.5|194756.5|32
1728565890000|2024-10-10 13:11:30|194813|194763|194823.9|194773.9|194829.1|194779.1|194813|194763|28
1728565900000|2024-10-10 13:11:40|194825.3|194775.3|194799.7|194749.7|194833.7|194783.7|194790.5|194740.5|28
1728565910000|2024-10-10 13:11:50|194811.3|194761.3|194816.2|194766.2|194830.7|194780.7|194811.1|194761.1|25
1728565920000|2024-10-10 13:12:00|194816.6|194766.6|194811.2|194761.2|194831.4|194781.4|194806.2|194756.2|20
1728565930000|2024-10-10 13:12:10|194811.4|194761.4|194814.5|194764.5|194814.5|194764.5|194809.3|194759.3|16
1728565940000|2024-10-10 13:12:20|194814.8|194764.8|194831|194781|194832.1|194782.1|194783.8|194733.8|21
1728565950000|2024-10-10 13:12:30|194831.2|194781.2|194823.9|194773.9|194831.2|194781.2|194823.9|194773.9|16
1728565960000|2024-10-10 13:12:40|194825.9|194775.9|194827.4|194777.4|194828.1|194778.1|194824.6|194774.6|16
1728565970000|2024-10-10 13:12:50|194827.1|194777.1|194825.7|194775.7|194831.1|194781.1|194824.1|194774.1|18
1728565980000|2024-10-10 13:13:00|194824.9|194774.9|194814.4|194764.4|194826.5|194776.5|194797.2|194747.2|23
1728565990000|2024-10-10 13:13:10|194816.1|194766.1|194807.9|194757.9|194820.3|194770.3|194800.4|194750.4|28
1728566000000|2024-10-10 13:13:20|194808.4|194758.4|194820.6|194770.6|194820.6|194770.6|194802.5|194752.5|20
1728566010000|2024-10-10 13:13:30|194812.4|194762.4|194814.9|194764.9|194822.2|194772.2|194811.5|194761.5|18
1728566020000|2024-10-10 13:13:40|194813.1|194763.1|194817.1|194767.1|194820.5|194770.5|194806.8|194756.8|22
1728566030000|2024-10-10 13:13:50|194817.5|194767.5|194813.5|194763.5|194821.6|194771.6|194811.3|194761.3|21
1728566040000|2024-10-10 13:14:00|194812.6|194762.6|194793.7|194743.7|194815.3|194765.3|194783|194733|25
1728566050000|2024-10-10 13:14:10|194801.3|194751.3|194793.2|194743.2|194808.7|194758.7|194783.7|194733.7|18
1728566060000|2024-10-10 13:14:20|194793.8|194743.8|194811.2|194761.2|194817.6|194767.6|194793.8|194743.8|29
1728566070000|2024-10-10 13:14:30|194812.7|194762.7|194819.1|194769.1|194827.5|194777.5|194812.1|194762.1|20
1728566080000|2024-10-10 13:14:40|194817|194767|194810.2|194760.2|194817|194767|194806.1|194756.1|14
1728566090000|2024-10-10 13:14:50|194809.9|194759.9|194801.9|194751.9|194819|194769|194799.9|194749.9|15
1728566100000|2024-10-10 13:15:00|194805.8|194755.8|194745.5|194695.5|194815.4|194765.4|194735.5|194685.5|32
1728566110000|2024-10-10 13:15:10|194747.9|194697.9|194749.7|194699.7|194751.1|194701.1|194735.1|194685.1|31
1728566120000|2024-10-10 13:15:20|194746.6|194696.6|194788.2|194738.2|194809.6|194759.6|194743.9|194693.9|24
1728566130000|2024-10-10 13:15:30|194782.8|194732.8|194787.7|194737.7|194793.2|194743.2|194782.8|194732.8|24
1728566140000|2024-10-10 13:15:40|194791.9|194741.9|194812.2|194762.2|194823.3|194773.3|194788|194738|32
1728566150000|2024-10-10 13:15:50|194813.5|194763.5|194812|194762|194822.5|194772.5|194809.7|194759.7|20
1728566160000|2024-10-10 13:16:00|194812.7|194762.7|194871.1|194746.1|194871.1|194820.6|194786.5|194714.2|30
1728566170000|2024-10-10 13:16:10|194870.7|194745.7|194835.7|194785.7|194870.8|194792|194827.5|194730.4|31
1728566180000|2024-10-10 13:16:20|194858.8|194733.8|194895.1|194770.1|194896.6|194825.7|194837.5|194733.8|21
1728566190000|2024-10-10 13:16:30|194895.4|194770.4|194895.9|194770.9|194900.5|194828.2|194850.4|194766.8|23
1728566200000|2024-10-10 13:16:40|194895.2|194770.2|194860.9|194735.9|194895.2|194770.2|194860.6|194735.6|20
1728566210000|2024-10-10 13:16:50|194859.7|194734.7|194852.9|194802.9|194865.8|194804.8|194846.6|194734.2|25
1728566220000|2024-10-10 13:17:00|194852.5|194802.5|194839.7|194714.7|194852.5|194802.5|194782.9|194698|31
1728566230000|2024-10-10 13:17:10|194842.1|194717.1|194853.4|194728.4|194853.4|194728.4|194826.6|194701.6|30
1728566240000|2024-10-10 13:17:20|194852.2|194727.2|194854.1|194729.1|194863.2|194738.2|194849.7|194724.7|26
1728566250000|2024-10-10 13:17:30|194854.2|194729.2|194780.2|194730.2|194864.7|194739.7|194780.2|194728.9|27
1728566260000|2024-10-10 13:17:40|194779.2|194729.2|194810.6|194685.6|194824.2|194734.3|194753.1|194671.9|32
1728566270000|2024-10-10 13:17:50|194810.4|194685.4|194813.6|194688.6|194816.1|194691.1|194809.9|194684.9|16
1728566280000|2024-10-10 13:18:00|194813.2|194688.2|194739|194614|194813.2|194688.2|194696.5|194613|24
1728566290000|2024-10-10 13:18:10|194765.4|194640.4|194777.4|194652.4|194781.8|194656.8|194758.6|194633.6|28
1728566300000|2024-10-10 13:18:20|194775.4|194650.4|194782.9|194657.9|194783.4|194658.4|194775.3|194650.3|18
1728566310000|2024-10-10 13:18:30|194783.6|194658.6|194790.8|194665.8|194791.1|194708.7|194745.7|194653.5|24
1728566320000|2024-10-10 13:18:40|194790.9|194665.9|194807.9|194682.9|194813.5|194688.5|194790.4|194665.4|15
1728566330000|2024-10-10 13:18:50|194807.4|194682.4|194756.3|194706.3|194807.9|194722|194756.1|194670.1|17
1728566340000|2024-10-10 13:19:00|194741.5|194691.5|194843.5|194718.5|194848.3|194723.3|194741.5|194669.2|23
1728566350000|2024-10-10 13:19:10|194842.8|194717.8|194790.6|194665.6|194842.8|194721.4|194771.4|194658.1|16
1728566360000|2024-10-10 13:19:20|194795.9|194670.9|194790|194665|194795.9|194670.9|194787.5|194662.5|22
1728566370000|2024-10-10 13:19:30|194787|194662|194780.6|194655.6|194790.5|194665.5|194778.4|194653.4|20
1728566380000|2024-10-10 13:19:40|194780.4|194655.4|194791.6|194666.6|194794.3|194669.3|194780.4|194655.4|18
1728566390000|2024-10-10 13:19:50|194791.8|194666.8|194787.6|194662.6|194792.2|194667.2|194787.6|194662.6|13
1728566400000|2024-10-10 13:20:00|194784.6|194659.6|194767.9|194642.9|194784.6|194659.6|194753.9|194628.9|21
1728566410000|2024-10-10 13:20:10|194762.3|194637.3|194779.8|194654.8|194789.3|194664.3|194762.3|194637.3|16
1728566420000|2024-10-10 13:20:20|194776.3|194651.3|194783.5|194658.5|194788.9|194716|194762.3|194649.9|26
1728566430000|2024-10-10 13:20:30|194780.9|194655.9|194828.1|194703.1|194828.1|194747|194757.6|194646.1|20
1728566440000|2024-10-10 13:20:40|194828.2|194703.2|194835.7|194710.7|194835.7|194710.7|194827.7|194702.7|15
1728566450000|2024-10-10 13:20:50|194834.8|194709.8|194821.7|194696.7|194834.8|194709.8|194821.7|194696.7|14
1728566460000|2024-10-10 13:21:00|194824.4|194699.4|194820.6|194695.6|194824.4|194699.4|194791.1|194666.1|27
1728566470000|2024-10-10 13:21:10|194821.1|194696.1|194820.9|194695.9|194822.9|194697.9|194814|194689|29
1728566480000|2024-10-10 13:21:20|194820.4|194695.4|194797.4|194672.4|194830|194705|194791.2|194666.2|25
1728566490000|2024-10-10 13:21:30|194798.7|194673.7|194779.5|194654.5|194798.7|194673.7|194775.3|194650.3|22
1728566500000|2024-10-10 13:21:40|194780.3|194655.3|194790.9|194665.9|194796.8|194671.8|194780.3|194655.3|20
1728566510000|2024-10-10 13:21:50|194790.2|194665.2|194860.4|194735.4|194871.4|194746.4|194790.2|194665.2|19
1728566520000|2024-10-10 13:22:00|194861.1|194736.1|194946.8|194821.8|194948.4|194865.4|194854|194729|21
1728566530000|2024-10-10 13:22:10|194949.2|194824.2|195031.4|194906.4|195040.2|194957|194890.4|194804.2|36
1728566540000|2024-10-10 13:22:20|195031.2|194906.2|195032.1|194907.1|195039.5|194914.5|195029|194904|32
1728566550000|2024-10-10 13:22:30|195033.7|194908.7|195120.8|194995.8|195121.2|195034.1|195033.7|194908.7|31
1728566560000|2024-10-10 13:22:40|195120.9|194995.9|195120.8|194995.8|195128.4|195003.4|195117.9|194992.9|25
1728566570000|2024-10-10 13:22:50|195123.4|194998.4|195124.8|194999.8|195213.8|195114.4|195119.8|194994.8|32
1728566580000|2024-10-10 13:23:00|195126.4|195001.4|195037.5|194912.5|195132.5|195007.5|195014.2|194908.1|35
1728566590000|2024-10-10 13:23:10|195033.2|194908.2|195239.1|195114.1|195242.5|195117.5|195033.2|194908.2|37
1728566600000|2024-10-10 13:23:20|195273.8|195148.8|195256.8|195131.8|195309.2|195184.2|195244.5|195119.5|38
1728566610000|2024-10-10 13:23:30|195257.1|195132.1|195247|195122|195257.1|195132.1|195237.7|195112.7|23
1728566620000|2024-10-10 13:23:40|195244.3|195119.3|195160.2|195035.2|195244.3|195119.3|195160.2|195035.2|26
1728566630000|2024-10-10 13:23:50|195196.9|195071.9|195283.3|195158.3|195294.1|195199.4|195187.8|195062.8|36
1728566640000|2024-10-10 13:24:00|195290.4|195165.4|195310|195185|195316.3|195231|195251.4|195165.4|30
1728566650000|2024-10-10 13:24:10|195309.8|195184.8|195238.5|195188.5|195313.7|195226.8|195238.5|195160.5|24
1728566660000|2024-10-10 13:24:20|195250.1|195200.1|195239.9|195114.9|195281.3|195200.1|195236.6|195111.6|27
1728566670000|2024-10-10 13:24:30|195238.2|195113.2|195230.3|195105.3|195247.7|195122.7|195230.3|195105.3|28
1728566680000|2024-10-10 13:24:40|195233.2|195108.2|195238.8|195113.8|195239.8|195114.8|195231|195106|15
1728566690000|2024-10-10 13:24:50|195238.7|195113.7|195274.9|195149.9|195279.2|195154.2|195238.2|195113.2|23
1728566700000|2024-10-10 13:25:00|195272.9|195147.9|195275.8|195150.8|195282.7|195157.7|195271.9|195146.9|30
1728566710000|2024-10-10 13:25:10|195274.3|195149.3|195273|195148|195279.3|195154.3|195271.6|195146.6|23
1728566720000|2024-10-10 13:25:20|195273.3|195148.3|195165.6|195040.6|195273.3|195148.3|195165.6|195040.6|27
1728566730000|2024-10-10 13:25:30|195166.1|195041.1|195134.9|195009.9|195166.1|195041.1|195125.4|195000.4|30
1728566740000|2024-10-10 13:25:40|195133.2|195008.2|195211.8|195086.8|195218.7|195093.7|195133|195008|29
1728566750000|2024-10-10 13:25:50|195211.9|195086.9|195277.8|195152.8|195289.5|195209.2|195210.9|195085.9|28
1728566760000|2024-10-10 13:26:00|195278.3|195153.3|195219.2|195094.2|195281.3|195156.3|195217.7|195092.7|33
1728566770000|2024-10-10 13:26:10|195219|195094|195222.5|195097.5|195235.6|195110.6|195219|195094|26
1728566780000|2024-10-10 13:26:20|195221.3|195096.3|195183.3|195058.3|195221.3|195096.3|195183.3|195058.3|18
1728566790000|2024-10-10 13:26:30|195185.5|195060.5|195183|195058|195188.8|195063.8|195183|195058|15
1728566800000|2024-10-10 13:26:40|195182.6|195057.6|195312|195187|195343.3|195218.3|195182.6|195057.6|29
1728566810000|2024-10-10 13:26:50|195311.6|195186.6|195299.5|195174.5|195320.7|195195.7|195296.6|195171.6|27
1728566820000|2024-10-10 13:27:00|195311.7|195186.7|195313.8|195188.8|195319.7|195194.7|195311.7|195186.7|23
1728566830000|2024-10-10 13:27:10|195314.3|195189.3|195314.7|195189.7|195319.5|195194.5|195312.5|195187.5|24
1728566840000|2024-10-10 13:27:20|195315.2|195190.2|195299.1|195174.1|195315.2|195190.2|195299.1|195174.1|10
1728566850000|2024-10-10 13:27:30|195298.8|195173.8|195264.1|195139.1|195318.5|195193.5|195255.4|195130.4|26
1728566860000|2024-10-10 13:27:40|195270.5|195145.5|195275.2|195150.2|195300.3|195175.3|195267.8|195142.8|20
1728566870000|2024-10-10 13:27:50|195275.4|195150.4|195276.4|195151.4|195293.1|195168.1|195275.4|195150.4|27
1728566880000|2024-10-10 13:28:00|195276.2|195151.2|195281.8|195156.8|195312.7|195187.7|195268.8|195143.8|34
1728566890000|2024-10-10 13:28:10|195276|195151|195274.2|195149.2|195281|195156|195273.5|195148.5|20
1728566900000|2024-10-10 13:28:20|195271.8|195146.8|195281.4|195156.4|195285.6|195160.6|195270.5|195145.5|18
1728566910000|2024-10-10 13:28:30|195280.9|195155.9|195292.2|195167.2|195292.2|195167.2|195276.3|195151.3|25
1728566920000|2024-10-10 13:28:40|195287.8|195162.8|195289.8|195164.8|195289.8|195164.8|195277.9|195152.9|19
1728566930000|2024-10-10 13:28:50|195287.5|195162.5|195250.3|195125.3|195290.7|195165.7|195250.3|195125.3|24
1728566940000|2024-10-10 13:29:00|195265|195140|195207.3|195082.3|195271.3|195146.3|195202.3|195077.3|24
1728566950000|2024-10-10 13:29:10|195204.3|195079.3|195197.2|195072.2|195204.3|195079.3|195173.2|195048.2|21
1728566960000|2024-10-10 13:29:20|195198|195073|195204.3|195079.3|195211.9|195086.9|195190.7|195065.7|25
1728566970000|2024-10-10 13:29:30|195204|195079|195224.9|195099.9|195228.5|195103.5|195197.8|195072.8|31
1728566980000|2024-10-10 13:29:40|195227.9|195102.9|195209.6|195084.6|195230.3|195105.3|195205.3|195080.3|28
1728566990000|2024-10-10 13:29:50|195209.5|195084.5|195229.3|195104.3|195235.7|195110.7|195206.6|195081.6|28
1728567000000|2024-10-10 13:30:00|195232.3|195107.3|195266.2|195141.2|195283.7|195158.7|195229.9|195104.9|37
1728567010000|2024-10-10 13:30:10|195265.9|195140.9|195267.9|195142.9|195290.1|195165.1|195263.9|195138.9|35
1728567020000|2024-10-10 13:30:20|195275.1|195150.1|195314.6|195189.6|195316.2|195191.2|195265.8|195140.8|28
1728567030000|2024-10-10 13:30:30|195315.3|195190.3|195299.7|195249.7|195345.7|195262.2|195297.8|195188.6|28
1728567040000|2024-10-10 13:30:40|195299.1|195249.1|195300.8|195250.8|195303.8|195253.8|195299.1|195249.1|3
1728567050000|2024-10-10 13:30:50|195293.8|195243.8|195308.7|195258.7|195337.1|195279.2|195293.8|195199|21
1728567060000|2024-10-10 13:31:00|195316.4|195266.4|195425.1|195300.1|195448.8|195359.6|195316.4|195266.4|37
1728567070000|2024-10-10 13:31:10|195425.5|195300.5|195421.9|195296.9|195455.1|195330.1|195420.3|195295.3|26
1728567080000|2024-10-10 13:31:20|195422.1|195297.1|195502.2|195377.2|195502.5|195377.5|195380.8|195297.1|33
1728567090000|2024-10-10 13:31:30|195429.2|195379.2|195491.9|195366.9|195515.3|195390.3|195409.4|195328.5|36
1728567100000|2024-10-10 13:31:40|195491.6|195366.6|195404.6|195354.6|195505.6|195380.6|195404.6|195312.2|34
1728567110000|2024-10-10 13:31:50|195401.5|195351.5|195402.2|195352.2|195456|195366.4|195391.3|195320.7|23
1728567120000|2024-10-10 13:32:00|195410.7|195360.7|195412.4|195287.4|195421.9|195371.9|195365|195280.5|25
1728567130000|2024-10-10 13:32:10|195414.1|195289.1|195414.9|195289.9|195437.6|195312.6|195379.5|195254.5|31
1728567140000|2024-10-10 13:32:20|195414.6|195289.6|195380.7|195255.7|195422.5|195297.5|195380.7|195255.7|35
1728567150000|2024-10-10 13:32:30|195375.5|195250.5|195292.7|195242.7|195377.9|195252.9|195281.3|195160.9|31
1728567160000|2024-10-10 13:32:40|195337|195212|195336.3|195211.3|195357.4|195265.3|195294.5|195181.5|33
1728567170000|2024-10-10 13:32:50|195328.8|195278.8|195388.5|195263.5|195395.8|195278.8|195328.8|195250.2|36
1728567180000|2024-10-10 13:33:00|195436.1|195311.1|195421.8|195296.8|195456.9|195335|195373.7|195262.7|31
1728567190000|2024-10-10 13:33:10|195398.7|195273.7|195421.3|195296.3|195429.6|195314.4|195364.4|195273.7|35
1728567200000|2024-10-10 13:33:20|195436.2|195311.2|195470.4|195345.4|195497.9|195372.9|195421.2|195296.2|22
1728567210000|2024-10-10 13:33:30|195471.8|195346.8|195464.7|195339.7|195471.8|195346.8|195460.1|195335.1|29
1728567220000|2024-10-10 13:33:40|195461.5|195336.5|195491.7|195366.7|195498.9|195373.9|195461.5|195336.5|32
1728567230000|2024-10-10 13:33:50|195487.3|195362.3|195500.7|195375.7|195510.2|195385.2|195477.7|195352.7|34
1728567240000|2024-10-10 13:34:00|195514.5|195389.5|195556.9|195431.9|195559.9|195505.1|195498.4|195373.4|32
1728567250000|2024-10-10 13:34:10|195572.6|195447.6|195548.5|195423.5|195575.3|195474.2|195513|195423.5|35
1728567260000|2024-10-10 13:34:20|195530.7|195480.7|195571.9|195446.9|195580.4|195480.7|195524|195436.4|29
1728567270000|2024-10-10 13:34:30|195534.9|195409.9|195499|195449|195552.4|195449|195499|195409.7|35
1728567280000|2024-10-10 13:34:40|195546.6|195421.6|195548.1|195423.1|195555.9|195430.9|195540.7|195415.7|31
1728567290000|2024-10-10 13:34:50|195543.1|195418.1|195550.8|195425.8|195554.1|195429.1|195541|195416|25
1728567300000|2024-10-10 13:35:00|195545.3|195420.3|195495.1|195370.1|195555.1|195431.8|195444.2|195368.6|38
1728567310000|2024-10-10 13:35:10|195495.8|195370.8|195539.7|195414.7|195542.7|195417.7|195495.8|195370.8|37
1728567320000|2024-10-10 13:35:20|195532.7|195407.7|195502.6|195377.6|195541.3|195416.3|195502.6|195377.6|37
1728567330000|2024-10-10 13:35:30|195501.6|195376.6|195534.8|195409.8|195534.8|195409.8|195496.7|195371.7|30
1728567340000|2024-10-10 13:35:40|195529.2|195404.2|195500.7|195375.7|195529.2|195404.2|195487.9|195362.9|34
1728567350000|2024-10-10 13:35:50|195499.4|195374.4|195482.2|195357.2|195499.4|195374.4|195477.8|195352.8|30
1728567360000|2024-10-10 13:36:00|195477.1|195352.1|195435.8|195310.8|195477.1|195352.1|195435|195310|24
1728567370000|2024-10-10 13:36:10|195435.3|195310.3|195453.4|195328.4|195462.2|195337.2|195425.8|195300.8|27
1728567380000|2024-10-10 13:36:20|195454.2|195329.2|195459.2|195334.2|195466.7|195341.7|195451.5|195326.5|21
1728567390000|2024-10-10 13:36:30|195466.2|195341.2|195461.1|195336.1|195467.8|195342.8|195454.1|195329.1|27
1728567400000|2024-10-10 13:36:40|195460.8|195335.8|195468.5|195343|195469.9|195343.7|195459.4|195334.4|20
1728567410000|2024-10-10 13:36:50|195468.9|195343.7|195468.6|195343.6|195469.8|195344.8|195468.5|195343.3|25
1728567420000|2024-10-10 13:37:00|195469.5|195344.5|195458.7|195331.7|195471.5|195346.5|195457.9|195331.7|21
1728567430000|2024-10-10 13:37:10|195458.3|195331.4|195392.4|195267.2|195466.1|195338.9|195392.4|195267.2|19
1728567440000|2024-10-10 13:37:20|195390.7|195265.5|195356.9|195225.7|195416|195281.1|195329.5|195204.5|34
1728567450000|2024-10-10 13:37:30|195363.6|195232.4|195338.7|195288.7|195389.4|195294.3|195321.1|195232.4|24
1728567460000|2024-10-10 13:37:40|195329.6|195279.6|195365.7|195240.7|195365.7|195279.6|195321.6|195209.2|24
1728567470000|2024-10-10 13:37:50|195361.4|195236.4|195355.4|195230.4|195376.3|195251.3|195335.9|195210.9|32
1728567480000|2024-10-10 13:38:00|195356.3|195231.3|195376.1|195251.1|195380.3|195293.8|195320|195231.3|23
1728567490000|2024-10-10 13:38:10|195375.1|195250.1|195419.6|195294.6|195434.8|195336.8|195351|195250.1|28
1728567500000|2024-10-10 13:38:20|195420.7|195295.7|195414.3|195289.3|195427.7|195302.7|195414|195289|18
1728567510000|2024-10-10 13:38:30|195416.2|195291.2|195406.2|195281.2|195424.7|195299.7|195402.5|195277.5|18
1728567520000|2024-10-10 13:38:40|195402.8|195277.8|195402|195277|195406.9|195281.9|195399.4|195274.4|21
1728567530000|2024-10-10 13:38:50|195400.8|195275.8|195313.4|195263.4|195407.8|195325.5|195313.4|195263.4|28
1728567540000|2024-10-10 13:39:00|195313.5|195263.5|195330.4|195280.4|195343.5|195293.5|195313.5|195263.5|36
1728567550000|2024-10-10 13:39:10|195330.2|195280.2|195332.2|195282.2|195338.5|195288.5|195329.2|195279.2|19
1728567560000|2024-10-10 13:39:20|195331.9|195281.9|195316.2|195266.2|195345.7|195295.7|195316.2|195266.2|26
1728567570000|2024-10-10 13:39:30|195315.4|195265.4|195427.7|195377.7|195427.7|195377.7|195315.4|195265.4|32
1728567580000|2024-10-10 13:39:40|195415.2|195365.2|195454.5|195329.5|195462.2|195376.3|195413.7|195326.6|30
1728567590000|2024-10-10 13:39:50|195454.1|195329.1|195457|195332|195461.5|195336.5|195454.1|195329.1|23
1728567600000|2024-10-10 13:40:00|195468.6|195418.6|195493.5|195368.5|195501|195418.6|195468.6|195366|26
1728567610000|2024-10-10 13:40:10|195493|195368|195466|195341|195498.3|195412.3|195459.9|195341|30
1728567620000|2024-10-10 13:40:20|195465.5|195340.5|195492.7|195367.7|195514.6|195387.9|195465.5|195340.5|29
1728567630000|2024-10-10 13:40:30|195486.4|195361.4|195521.3|195396.3|195534.2|195409.2|195485|195360|29
1728567640000|2024-10-10 13:40:40|195518.8|195393.8|195524.7|195399.7|195528.3|195403.3|195505.5|195380.5|32
1728567650000|2024-10-10 13:40:50|195519.4|195394.4|195558.9|195433.9|195566.6|195441.6|195519.4|195394.4|28
1728567660000|2024-10-10 13:41:00|195556.5|195431.5|195524.2|195474.2|195561.2|195477.9|195521.9|195421.6|30
1728567670000|2024-10-10 13:41:10|195522.3|195472.3|195558.3|195433.3|195564.8|195472.3|195488.3|195430.6|20
1728567680000|2024-10-10 13:41:20|195564.9|195439.9|195519.6|195469.6|195564.9|195484.6|195499.6|195427.7|27
1728567690000|2024-10-10 13:41:30|195519.1|195469.1|195496.9|195371.9|195526.4|195476.4|195489.5|195364.5|27
1728567700000|2024-10-10 13:41:40|195500.1|195375.1|195470|195420|195553.7|195428.7|195470|195375.1|32
1728567710000|2024-10-10 13:41:50|195471.9|195421.9|195545.8|195420.8|195556.1|195470.5|195470.6|195418.4|35
1728567720000|2024-10-10 13:42:00|195546.2|195421.2|195503.7|195378.7|195546.2|195484.7|195465|195377.8|29
1728567730000|2024-10-10 13:42:10|195509.7|195384.7|195547.3|195422.3|195557.9|195432.9|195509.7|195384.7|29
1728567740000|2024-10-10 13:42:20|195547.9|195422.9|195552.9|195427.9|195557.3|195432.3|195547.8|195422.8|22
1728567750000|2024-10-10 13:42:30|195552.4|195427.4|195554.6|195429.6|195574.9|195449.9|195549.3|195424.3|17
1728567760000|2024-10-10 13:42:40|195552.5|195427.5|195549.7|195424.7|195559.1|195455.3|195489.2|195409.4|28
1728567770000|2024-10-10 13:42:50|195551.4|195426.4|195509.9|195459.9|195560.6|195477.3|195508.6|195415.4|16
1728567780000|2024-10-10 13:43:00|195521.1|195471.1|195491.3|195366.3|195535.5|195471.1|195486.4|195361.4|21
1728567790000|2024-10-10 13:43:10|195488.8|195363.8|195478.4|195428.4|195497.3|195428.4|195454.5|195329.5|26
1728567800000|2024-10-10 13:43:20|195498.3|195448.3|195483.4|195358.4|195526.8|195448.3|195478.3|195353.3|28
1728567810000|2024-10-10 13:43:30|195493.7|195368.7|195446.9|195396.9|195493.7|195422.5|195442.4|195368.7|11
1728567820000|2024-10-10 13:43:40|195448.1|195323.1|195420.9|195370.9|195456.6|195382|195398.6|195323.1|30
1728567830000|2024-10-10 13:43:50|195431.7|195381.7|195449.4|195399.4|195461.1|195411.1|195430.9|195380.9|20
1728567840000|2024-10-10 13:44:00|195458.9|195408.9|195524.3|195474.3|195550.9|195485.4|195458.9|195370.3|30
1728567850000|2024-10-10 13:44:10|195527.4|195477.4|195646|195521|195646|195535.8|195527.4|195477.4|25
1728567860000|2024-10-10 13:44:20|195647.1|195522.1|195641.1|195516.1|195649.5|195524.5|195631.2|195506.2|25
1728567870000|2024-10-10 13:44:30|195642.2|195517.2|195712.1|195587.1|195717.7|195592.7|195642.2|195517.2|22
1728567880000|2024-10-10 13:44:40|195711|195586|195747.1|195622.1|195754.4|195654.9|195700.1|195575.1|25
1728567890000|2024-10-10 13:44:50|195745.4|195620.4|195740.1|195615.1|195757.5|195644|195694|195589.9|22
1728567900000|2024-10-10 13:45:00|195746|195621|195867.3|195742.3|195867.3|195756.8|195746|195621|31
1728567910000|2024-10-10 13:45:10|195855.8|195730.8|195879.1|195754.1|195892.7|195816.7|195808.8|195727.8|30
1728567920000|2024-10-10 13:45:20|195879.4|195754.4|195771.2|195646.2|195900.1|195782.8|195771.2|195646.2|28
1728567930000|2024-10-10 13:45:30|195769.8|195644.8|195778.8|195728.8|195828.8|195728.8|195747.5|195644.8|27
1728567940000|2024-10-10 13:45:40|195765.2|195715.2|195778.4|195728.4|195816|195738.8|195747.3|195672.4|26
1728567950000|2024-10-10 13:45:50|195779.9|195729.9|195775.1|195725.1|195816.2|195744.4|195737.7|195654.6|23
1728567960000|2024-10-10 13:46:00|195769.4|195719.4|195757.1|195632.1|195800.8|195737.4|195717.9|195627.5|30
1728567970000|2024-10-10 13:46:10|195756.5|195631.5|195802.1|195677.1|195806.6|195706.9|195738.4|195631.5|21
1728567980000|2024-10-10 13:46:20|195803.3|195678.3|195829.9|195704.9|195829.9|195704.9|195790.7|195665.7|28
1728567990000|2024-10-10 13:46:30|195832|195707|195777.7|195727.7|195832.3|195761.8|195777.7|195676.2|23
1728568000000|2024-10-10 13:46:40|195814.5|195764.5|195809.4|195759.4|195819.2|195769.2|195801.4|195751.4|17
1728568010000|2024-10-10 13:46:50|195813.2|195763.2|195806|195756|195813.2|195763.2|195801.4|195751.4|16
1728568020000|2024-10-10 13:47:00|195807.8|195757.8|195768.6|195718.6|195813.7|195763.7|195758.4|195658.6|23
1728568030000|2024-10-10 13:47:10|195764.3|195714.3|195768.4|195718.4|195802|195724.7|195712.7|195658.6|25
1728568040000|2024-10-10 13:47:20|195798.6|195673.6|195806.7|195681.7|195810.2|195714.6|195745.8|195673.6|30
1728568050000|2024-10-10 13:47:30|195804.5|195679.5|195829.3|195779.3|195829.3|195779.3|195753|195679.5|31
1728568060000|2024-10-10 13:47:40|195817.7|195767.7|195834.4|195709.4|195863.3|195786.8|195786.9|195690.3|29
1728568070000|2024-10-10 13:47:50|195834.5|195709.5|195830.4|195780.4|195884.9|195797.5|195804.1|195709.5|25
1728568080000|2024-10-10 13:48:00|195871.4|195746.4|195905.1|195780.1|195930.7|195819.5|195848.5|195746.4|35
1728568090000|2024-10-10 13:48:10|195917.5|195792.5|195823.5|195773.5|195920.5|195841.2|195784.9|195722.6|34
1728568100000|2024-10-10 13:48:20|195810|195760|195884.1|195834.1|195889.3|195834.1|195809.6|195721.6|29
1728568110000|2024-10-10 13:48:30|195903.1|195778.1|195882.2|195832.2|195903.1|195840.5|195859.2|195765.9|25
1728568120000|2024-10-10 13:48:40|195876.9|195826.9|195897.7|195772.7|195909.4|195829.2|195862.4|195772.1|26
1728568130000|2024-10-10 13:48:50|195900.3|195775.3|195911.7|195786.7|195917.5|195792.5|195899.1|195774.1|33
1728568140000|2024-10-10 13:49:00|195919.3|195794.3|195950.1|195900.1|195961.3|195909.6|195907.9|195791.1|27
1728568150000|2024-10-10 13:49:10|195960.3|195910.3|195954|195904|195966.9|195916.9|195933.5|195883.5|24
1728568160000|2024-10-10 13:49:20|195949.6|195899.6|195954|195904|195958.7|195908.7|195932.3|195882.3|26
1728568170000|2024-10-10 13:49:30|195947.8|195897.8|195981.2|195931.2|195993.4|195943.4|195937.3|195887.3|26
1728568180000|2024-10-10 13:49:40|195979.8|195929.8|195970.1|195920.1|195989.7|195939.7|195962.2|195912.2|31
1728568190000|2024-10-10 13:49:50|196000|195950|195905.9|195855.9|196035|195950|195905.9|195849.2|23
1728568200000|2024-10-10 13:50:00|195914.5|195864.5|196005.7|195880.7|196005.7|195889.6|195903.4|195853.4|27
1728568210000|2024-10-10 13:50:10|196003|195878|195951.6|195826.6|196004.1|195879.1|195900|195826.6|27
1728568220000|2024-10-10 13:50:20|195951.3|195826.3|195832.7|195782.7|195952.9|195880.1|195829|195779|23
1728568230000|2024-10-10 13:50:30|195840.1|195790.1|195832.1|195782.1|195846.7|195796.7|195830|195780|11
1728568240000|2024-10-10 13:50:40|195843.6|195793.6|195882.8|195757.8|195889.6|195793.6|195833.3|195745.6|30
1728568250000|2024-10-10 13:50:50|195882|195757|195859.1|195809.1|195884.8|195810.1|195859.1|195747.8|21
1728568260000|2024-10-10 13:51:00|195869.4|195819.4|195830|195705|195912.6|195821.9|195772|195685.8|25
1728568270000|2024-10-10 13:51:10|195831.3|195706.3|195748.6|195623.6|195831.3|195711.7|195734.8|195621.4|38
1728568280000|2024-10-10 13:51:20|195750|195625|195772.3|195647.3|195772.3|195647.3|195723.3|195598.3|32
1728568290000|2024-10-10 13:51:30|195764.5|195639.5|195752.6|195627.6|195794.4|195669.4|195752.6|195627.6|26
1728568300000|2024-10-10 13:51:40|195759.5|195634.5|195756.4|195631.4|195760.3|195679.8|195705.3|195607.2|24
1728568310000|2024-10-10 13:51:50|195757.4|195632.4|195708.2|195658.2|195757.4|195680|195705.8|195632.4|21
1728568320000|2024-10-10 13:52:00|195724.8|195674.8|195717|195667|195733.3|195683.3|195707.3|195657.3|19
1728568330000|2024-10-10 13:52:10|195695.4|195645.4|195780.9|195730.9|195790|195740|195695.4|195645.4|38
1728568340000|2024-10-10 13:52:20|195819.1|195694.1|195820|195695|195851.3|195726.3|195808.5|195683.5|26
1728568350000|2024-10-10 13:52:30|195819.6|195694.6|195842.4|195717.4|195846.5|195767.5|195817.5|195692.6|24
1728568360000|2024-10-10 13:52:40|195842.1|195717.1|195817.6|195692.6|195842.1|195717.1|195816.6|195691.6|25
1728568370000|2024-10-10 13:52:50|195819.5|195694.5|195850|195725|195850|195725|195817.6|195692.6|28
1728568380000|2024-10-10 13:53:00|195849.8|195724.8|195788.5|195663.5|195849.9|195724.9|195783.3|195658.3|28
1728568390000|2024-10-10 13:53:10|195788.4|195663.4|195802.8|195677.8|195805.5|195680.5|195784.2|195659.2|25
1728568400000|2024-10-10 13:53:20|195803.3|195678.3|195806.7|195681.7|195813.8|195688.8|195802.8|195677.8|16
1728568410000|2024-10-10 13:53:30|195816.5|195691.5|195883.6|195758.6|195888.2|195763.2|195816.5|195691.5|35
1728568420000|2024-10-10 13:53:40|195882.7|195757.7|195878.5|195753.5|195883.5|195758.5|195877.5|195752.5|19
1728568430000|2024-10-10 13:53:50|195877.6|195752.6|195880.1|195755.1|195880.7|195755.7|195877.6|195752.6|11
1728568440000|2024-10-10 13:54:00|195885.2|195760.2|195896.7|195771.7|195924.2|195799.2|195882.2|195757.2|30
1728568450000|2024-10-10 13:54:10|195906.6|195781.6|195870.1|195820.1|195919.8|195837.2|195852.8|195781.6|20
1728568460000|2024-10-10 13:54:20|195870.3|195820.3|195881.3|195831.3|195917|195841.1|195861.9|195792|22
1728568470000|2024-10-10 13:54:30|195884.4|195834.4|195846.8|195796.8|195885.7|195835.7|195842.8|195792.8|23
1728568480000|2024-10-10 13:54:40|195845.2|195795.2|195846|195796|195849.6|195799.6|195844.2|195794.2|23
1728568490000|2024-10-10 13:54:50|195845.8|195795.8|195832.8|195782.8|195848.9|195798.9|195832.4|195782.4|18
1728568500000|2024-10-10 13:55:00|195840.2|195790.2|195815.9|195765.9|195847.7|195797.7|195782.5|195732.5|25
1728568510000|2024-10-10 13:55:10|195815.6|195765.6|195794.4|195744.4|195846.2|195765.6|195785.9|195706.1|24
1728568520000|2024-10-10 13:55:20|195833.4|195708.4|195758.8|195708.8|195833.4|195720.1|195758.8|195704.5|22
1728568530000|2024-10-10 13:55:30|195758|195708|195722.5|195672.5|195767.9|195717.9|195716.5|195666.5|30
1728568540000|2024-10-10 13:55:40|195724.4|195674.4|195723.5|195673.5|195735.4|195685.4|195719.8|195669.8|23
1728568550000|2024-10-10 13:55:50|195723.2|195673.2|195724.3|195674.3|195728.9|195678.9|195702.1|195652.1|24
1728568560000|2024-10-10 13:56:00|195733.6|195683.6|195843.7|195718.7|195853|195770.4|195724.3|195674.3|24
1728568570000|2024-10-10 13:56:10|195843|195718|195894.5|195769.5|195902.7|195777.7|195843|195718|34
1728568580000|2024-10-10 13:56:20|195895.1|195770.1|195921.7|195796.7|195924.4|195799.4|195892|195767|30
1728568590000|2024-10-10 13:56:30|195924.5|195874.5|195953.2|195828.2|195953.2|195878.3|195911.2|195827.3|31
1728568600000|2024-10-10 13:56:40|195953|195828|195931.7|195806.7|195953|195828|195915.7|195790.7|26
1728568610000|2024-10-10 13:56:50|195948.6|195823.6|195952.7|195827.7|195961.1|195836.1|195945.9|195820.9|27
1728568620000|2024-10-10 13:57:00|195952.3|195827.3|195947.6|195822.6|195953.1|195878.5|195920.2|195821.9|18
1728568630000|2024-10-10 13:57:10|195946.9|195821.9|195945.8|195820.8|195950.9|195825.9|195918.3|195793.3|27
1728568640000|2024-10-10 13:57:20|195945.1|195820.1|195916.3|195791.3|195950.9|195825.9|195915.7|195790.7|28
1728568650000|2024-10-10 13:57:30|195924.8|195799.8|195923.6|195798.6|195931|195806|195919.8|195794.8|21
1728568660000|2024-10-10 13:57:40|195928.5|195803.5|195919.5|195869.5|195929|195874.8|195915.8|195798.4|19
1728568670000|2024-10-10 13:57:50|195914.7|195864.7|195917.5|195867.5|195923.8|195873.8|195913.4|195863.4|24
1728568680000|2024-10-10 13:58:00|195936.1|195886.1|195925|195875|195937.1|195887.1|195913|195863|31
1728568690000|2024-10-10 13:58:10|195929.2|195879.2|195863.1|195813.1|195931|195881|195838.7|195788.7|28
1728568700000|2024-10-10 13:58:20|195875.3|195825.3|195877.7|195827.7|195882.8|195832.8|195875.3|195825.3|23
1728568710000|2024-10-10 13:58:30|195878.2|195828.2|195878.3|195828.3|195884.4|195834.4|195875.3|195825.3|29
1728568720000|2024-10-10 13:58:40|195881.6|195831.6|195890.7|195840.7|195893|195843|195879.2|195829.2|22
1728568730000|2024-10-10 13:58:50|195896.7|195846.7|195996.3|195871.3|196005.1|195880.1|195887.4|195837.4|29
1728568740000|2024-10-10 13:59:00|195996.7|195871.7|195994.8|195869.8|195998|195920.6|195945.8|195867.9|29
1728568750000|2024-10-10 13:59:10|195995.7|195870.7|195996|195871|195998.1|195873.1|195992.8|195867.8|20
1728568760000|2024-10-10 13:59:20|195996.3|195871.3|196009.9|195884.9|196012.2|195887.2|195994.7|195869.7|32
1728568770000|2024-10-10 13:59:30|196008.6|195883.6|196104.6|195979.6|196106|196023|195955.8|195881.9|37
1728568780000|2024-10-10 13:59:40|196104.3|195979.3|196123.2|195998.2|196128|196038.6|196086.3|195969.1|35
1728568790000|2024-10-10 13:59:50|196126.9|196001.9|196021.9|195971.9|196126.9|196040.8|196021.9|195951.8|37
1728568800000|2024-10-10 14:00:00|196023.4|195973.4|196069.9|195944.9|196078.2|195991.9|196022.4|195933|31
1728568810000|2024-10-10 14:00:10|196068.1|195943.1|196074.6|195949.6|196104.2|195979.2|196068.1|195943.1|23
1728568820000|2024-10-10 14:00:20|196073.4|195948.4|196096.6|195971.6|196097.2|195972.2|196072.7|195947.7|27
1728568830000|2024-10-10 14:00:30|196093.6|195968.6|196143.4|196018.4|196148.3|196049.8|196090.9|195965.9|22
1728568840000|2024-10-10 14:00:40|196143.3|196018.3|196097|195972|196152.2|196102.2|196090.3|195965.3|25
1728568850000|2024-10-10 14:00:50|196095.5|195970.5|196070.6|195945.6|196095.5|195980.4|196030.4|195938.7|26
1728568860000|2024-10-10 14:01:00|196076.9|195951.9|196149.4|196024.4|196151.5|196081.7|196049.9|195946.3|33
1728568870000|2024-10-10 14:01:10|196149.8|196024.8|196131.6|196081.6|196156.3|196082.3|196118.1|196024.8|22
1728568880000|2024-10-10 14:01:20|196115.5|196065.5|196126.3|196001.3|196154.7|196084.5|196075.8|196001.3|28
1728568890000|2024-10-10 14:01:30|196126.6|196001.6|196187.7|196062.7|196192.3|196111.8|196099.5|196001.1|23
1728568900000|2024-10-10 14:01:40|196187.8|196062.8|196190.7|196065.7|196240.6|196157.8|196155.2|196062.5|29
1728568910000|2024-10-10 14:01:50|196189.5|196064.5|196158.5|196108.5|196192.2|196109.3|196144|196063.3|23
1728568920000|2024-10-10 14:02:00|196160.6|196110.6|196149.1|196099.1|196162.5|196112.5|196146.9|196096.9|22
1728568930000|2024-10-10 14:02:10|196155.7|196105.7|196193.4|196068.4|196193.7|196111|196146.4|196068.2|28
1728568940000|2024-10-10 14:02:20|196193.7|196068.7|196230|196105|196242.5|196159|196146.9|196067.9|31
1728568950000|2024-10-10 14:02:30|196227.8|196102.8|196204.5|196154.5|196231.3|196154.5|196204.5|196097.9|15
1728568960000|2024-10-10 14:02:40|196208|196158|196126.1|196001.1|196208|196158|196079.6|195990.6|38
1728568970000|2024-10-10 14:02:50|196130.4|196005.4|196117.1|196067.1|196158.4|196067.1|196095.8|196002.2|28
1728568980000|2024-10-10 14:03:00|196130|196080|196138.8|196013.8|196169.6|196080|196105|196013.8|16
1728568990000|2024-10-10 14:03:10|196138.3|196013.3|196081.6|196031.6|196151.1|196031.6|196081.6|195984.9|18
1728569000000|2024-10-10 14:03:20|196079.5|196029.5|196071.7|195946.7|196105.4|196029.5|196026.9|195946.7|23
1728569010000|2024-10-10 14:03:30|196071.4|195946.4|196051.7|195926.7|196082.5|195957.5|196042.1|195917.1|21
1728569020000|2024-10-10 14:03:40|196048.1|195923.1|195959|195834|196053.9|195928.9|195959|195834|18
1728569030000|2024-10-10 14:03:50|195961.9|195836.9|195953|195828|195961.9|195836.9|195938.5|195813.5|21
1728569040000|2024-10-10 14:04:00|195955.1|195830.1|195979.9|195854.9|195997.6|195890.6|195927.7|195829.7|23
1728569050000|2024-10-10 14:04:10|195978.1|195853.1|195931.4|195881.4|195978.1|195902.5|195928|195838.2|16
1728569060000|2024-10-10 14:04:20|195965.2|195840.2|195950.6|195825.6|195971.1|195875.3|195918.1|195825.6|13
1728569070000|2024-10-10 14:04:30|195950.8|195825.8|195944.1|195819.1|195951.5|195826.5|195944.1|195819.1|6
1728569080000|2024-10-10 14:04:40|195943.9|195818.9|195932.9|195807.9|195943.9|195818.9|195926.4|195801.4|18
1728569090000|2024-10-10 14:04:50|195934.3|195809.3|195972.1|195847.1|195978.8|195853.8|195932.6|195807.6|22
1728569100000|2024-10-10 14:05:00|195970.7|195845.7|195952.8|195827.8|195972|195876.4|195910.9|195824.7|18
1728569110000|2024-10-10 14:05:10|195951|195826|195916|195866|195957.4|195873.9|195915.5|195823.7|11
1728569120000|2024-10-10 14:05:20|195922.2|195872.2|196045.9|195920.9|196045.9|195920.9|195922.2|195822.7|18
1728569130000|2024-10-10 14:05:30|196051.5|195926.5|196086.5|195961.5|196086.5|196035.1|196033.1|195926.5|33
1728569140000|2024-10-10 14:05:40|196091.9|195966.9|196052.7|196002.7|196091.9|196008.1|196018.1|195943|25
1728569150000|2024-10-10 14:05:50|196077.2|196027.2|196081.2|195956.2|196113.3|196027.2|196045.3|195948.1|28
1728569160000|2024-10-10 14:06:00|196084.8|195959.8|196045.1|195995.1|196094.9|195995.1|196033|195949.4|24
1728569170000|2024-10-10 14:06:10|196083.2|195958.2|196079.7|195954.7|196085.8|195960.8|196079.6|195954.6|18
1728569180000|2024-10-10 14:06:20|196079.9|195954.9|196081|195956|196082.2|195957.2|196079.2|195954.2|14
1728569190000|2024-10-10 14:06:30|196081.9|195956.9|196027|195902|196087.1|195962.1|196026.5|195901.5|24
1728569200000|2024-10-10 14:06:40|196027.2|195902.2|195949.4|195899.4|196037|195912|195942.4|195866.4|37
1728569210000|2024-10-10 14:06:50|195948.7|195898.7|195956.8|195831.8|195960.3|195898.7|195911.9|195828.6|32
1728569220000|2024-10-10 14:07:00|195956.6|195831.6|195925.4|195875.4|195962.6|195898.7|195898.9|195826.1|33
1728569230000|2024-10-10 14:07:10|195925.6|195875.6|195969.7|195844.7|195982.6|195883.3|195919.3|195836.6|19
1728569240000|2024-10-10 14:07:20|195976.8|195851.8|195955|195905|196003.5|195910.5|195948.1|195851.8|17
1728569250000|2024-10-10 14:07:30|195954.6|195904.6|196037|195912|196045.3|195960.6|195954.6|195898.2|32
1728569260000|2024-10-10 14:07:40|196036.2|195911.2|196005.5|195880.5|196040.5|195915.5|195962.7|195876.5|26
1728569270000|2024-10-10 14:07:50|196007|195882|195994.8|195869.8|196013.9|195888.9|195986.3|195861.3|33
1728569280000|2024-10-10 14:08:00|195995|195870|195985.5|195860.5|196001.7|195876.7|195985.5|195860.5|19
1728569290000|2024-10-10 14:08:10|195983.6|195858.6|195915.9|195865.9|195984.7|195868.3|195899.6|195817.5|20
1728569300000|2024-10-10 14:08:20|195916.1|195866.1|195914.3|195864.3|195920.5|195870.5|195904.9|195854.9|16
1728569310000|2024-10-10 14:08:30|195914.5|195864.5|195952.8|195902.8|195952.8|195902.8|195907.4|195857.4|20
1728569320000|2024-10-10 14:08:40|195947.3|195897.3|195945.7|195895.7|195957.7|195907.7|195945.7|195895.7|22
1728569330000|2024-10-10 14:08:50|195946.6|195896.6|195949.5|195899.5|195953.1|195903.1|195945.2|195895.2|13
1728569340000|2024-10-10 14:09:00|195949.6|195899.6|195943.2|195893.2|195950.7|195900.7|195943.2|195893.2|20
1728569350000|2024-10-10 14:09:10|195942.8|195892.8|195946.3|195896.3|195954.2|195904.2|195935.7|195885.7|17
1728569360000|2024-10-10 14:09:20|195957.4|195907.4|196032|195907|196032|195907.4|195943.4|195864.4|13
1728569370000|2024-10-10 14:09:30|196034.6|195909.6|196033.9|195908.9|196041.5|195916.5|196030|195905|31
1728569380000|2024-10-10 14:09:40|196033.5|195908.5|196026.3|195901.3|196040.9|195915.9|196017.3|195892.3|31
1728569390000|2024-10-10 14:09:50|196026|195901|195931.6|195806.6|196026.6|195901.6|195891.9|195805.8|24
1728569400000|2024-10-10 14:10:00|195930.8|195805.8|195841.1|195791.1|195948.6|195823.6|195826.7|195776.7|27
1728569410000|2024-10-10 14:10:10|195843|195793|195839.5|195789.5|195852.6|195802.6|195835.8|195785.8|24
1728569420000|2024-10-10 14:10:20|195839.3|195789.3|195843.9|195793.9|195848.5|195798.5|195838.3|195788.3|26
1728569430000|2024-10-10 14:10:30|195845.2|195795.2|195811.4|195761.4|195845.2|195795.2|195787.5|195737.5|33
1728569440000|2024-10-10 14:10:40|195804.2|195754.2|195757.5|195707.5|195804.2|195754.2|195756.4|195706.4|27
1728569450000|2024-10-10 14:10:50|195766.9|195716.9|195755.1|195705.1|195766.9|195716.9|195721.8|195671.8|16
1728569460000|2024-10-10 14:11:00|195763.8|195713.8|195729.9|195604.9|195763.8|195713.8|195689|195604.5|21
1728569470000|2024-10-10 14:11:10|195700.8|195650.8|195652.9|195602.9|195732.2|195651.2|195647.3|195597.3|16
1728569480000|2024-10-10 14:11:20|195656.5|195606.5|195673.1|195548.1|195693.3|195620.3|195634.5|195535.1|26
1728569490000|2024-10-10 14:11:30|195665.7|195540.7|195641.2|195516.2|195676.9|195551.9|195630.2|195505.2|34
1728569500000|2024-10-10 14:11:40|195640.7|195515.7|195575.4|195525.4|195640.7|195528.7|195566.6|195491.1|30
1728569510000|2024-10-10 14:11:50|195574.7|195524.7|195568.4|195518.4|195615.1|195532.3|195565.5|195478.7|25
1728569520000|2024-10-10 14:12:00|195567.4|195517.4|195596.7|195471.7|195640.6|195517.4|195567.4|195470.3|21
1728569530000|2024-10-10 14:12:10|195595.7|195470.7|195593.1|195468.1|195604.4|195479.4|195577.9|195452.9|28
1728569540000|2024-10-10 14:12:20|195592.7|195467.7|195590.9|195465.9|195602.2|195492.9|195504.4|195424.4|34
1728569550000|2024-10-10 14:12:30|195596.1|195471.1|195525.9|195475.9|195603.1|195495|195498.3|195425.5|28
1728569560000|2024-10-10 14:12:40|195524.5|195474.5|195517.1|195392.1|195552.2|195479.2|195487.3|195391.3|31
1728569570000|2024-10-10 14:12:50|195517.8|195392.8|195516|195391|195520.8|195395.8|195513.7|195388.7|28
1728569580000|2024-10-10 14:13:00|195509.6|195384.6|195453.8|195403.8|195509.6|195430.8|195453.8|195384.6|29
1728569590000|2024-10-10 14:13:10|195457|195407|195446.5|195396.5|195457|195407|195444.9|195394.9|16
1728569600000|2024-10-10 14:13:20|195447.6|195397.6|195443|195393|195491.1|195412.3|195443|195362.5|12
1728569610000|2024-10-10 14:13:30|195413.9|195363.9|195426.8|195301.8|195447.1|195363.9|195382|195294.2|27
1728569620000|2024-10-10 14:13:40|195381.1|195331.1|195454.9|195404.9|195454.9|195404.9|195374|195274.7|22
1728569630000|2024-10-10 14:13:50|195452.5|195402.5|195458|195408|195458|195408|195446.7|195396.7|30
1728569640000|2024-10-10 14:14:00|195455.8|195405.8|195383.4|195333.4|195455.8|195405.8|195376.1|195326.1|35
1728569650000|2024-10-10 14:14:10|195381.7|195331.7|195389.4|195339.4|195394.7|195344.7|195363.2|195313.2|32
1728569660000|2024-10-10 14:14:20|195389.8|195339.8|195396.5|195346.5|195431.5|195346.5|195381.8|195281.2|28
1728569670000|2024-10-10 14:14:30|195387.5|195337.5|195376.5|195326.5|195387.5|195337.5|195373.5|195323.5|29
1728569680000|2024-10-10 14:14:40|195375.9|195325.9|195410|195285|195420.8|195325.9|195367.1|195283.7|28
1728569690000|2024-10-10 14:14:50|195409.6|195284.6|195341.7|195291.7|195410.9|195291.7|195285.1|195235.1|19
1728569700000|2024-10-10 14:15:00|195397.1|195272.1|195410|195285|195410.3|195285.3|195397.1|195272.1|22
1728569710000|2024-10-10 14:15:10|195407.8|195282.8|195408.4|195283.4|195414.1|195335.4|195356.4|195266.9|26
1728569720000|2024-10-10 14:15:20|195405.8|195280.8|195458.7|195408.7|195458.7|195408.7|195405.8|195280.8|29
1728569730000|2024-10-10 14:15:30|195458.4|195408.4|195494|195369|195498.2|195444.3|195456.2|195368.4|28
1728569740000|2024-10-10 14:15:40|195494.8|195369.8|195406.7|195281.7|195494.8|195372.8|195394.3|195269.3|32
1728569750000|2024-10-10 14:15:50|195404.7|195279.7|195311.7|195186.7|195406.8|195295.6|195302.9|195177.9|20
1728569760000|2024-10-10 14:16:00|195302.2|195177.2|195235.7|195110.7|195302.8|195213.2|195195.9|195110.3|33
1728569770000|2024-10-10 14:16:10|195244.5|195119.5|195253.2|195203.2|195263.5|195210.8|195222.2|195117.3|26
1728569780000|2024-10-10 14:16:20|195292.3|195167.3|195234.7|195109.7|195292.3|195167.3|195207.6|195106.7|20
1728569790000|2024-10-10 14:16:30|195234.4|195109.4|195162.6|195037.6|195234.4|195129.4|195103.8|195036.6|31
1728569800000|2024-10-10 14:16:40|195169.8|195044.8|195222.2|195097.2|195224.4|195099.4|195119.4|195031.1|26
1728569810000|2024-10-10 14:16:50|195220.8|195095.8|195224.2|195099.2|195225.8|195100.8|195193.7|195068.7|28
1728569820000|2024-10-10 14:17:00|195223.7|195098.7|195209.1|195084.1|195224.7|195099.7|195203.1|195078.1|27
1728569830000|2024-10-10 14:17:10|195209.6|195084.6|195258.4|195133.4|195258.4|195133.4|195209.1|195084.1|22
1728569840000|2024-10-10 14:17:20|195234.5|195109.5|195214.2|195089.2|195234.5|195109.5|195211.4|195086.4|18
1728569850000|2024-10-10 14:17:30|195209.4|195084.4|195180.2|195055.2|195215.5|195090.5|195149.8|195024.8|8
1728569860000|2024-10-10 14:17:40|195182.3|195057.3|195176.9|195051.9|195182.3|195057.3|195176.9|195051.9|14
1728569870000|2024-10-10 14:17:50|195164|195039|195164.5|195039.5|195177.4|195052.4|195164|195039|7
1728569880000|2024-10-10 14:18:00|195177.7|195052.7|195227.3|195102.3|195229|195152.3|195128.3|195040.3|33
1728569890000|2024-10-10 14:18:10|195225|195100|195210|195160|195265.3|195191.5|195206.3|195083.5|27
1728569900000|2024-10-10 14:18:20|195223.6|195173.6|195266.4|195141.4|195266.4|195173.6|195209.8|195135.3|17
1728569910000|2024-10-10 14:18:30|195267.4|195142.4|195259|195134|195268|195143|195249.7|195124.7|25
1728569920000|2024-10-10 14:18:40|195262.1|195137.1|195262|195137|195272.8|195147.8|195258.8|195133.8|18
1728569930000|2024-10-10 14:18:50|195267.5|195142.5|195230.5|195180.5|195305.4|195215.8|195225.3|195142.5|28
1728569940000|2024-10-10 14:19:00|195228.4|195178.4|195264.8|195139.8|195287.1|195211.6|195215.6|195120.2|36
1728569950000|2024-10-10 14:19:10|195268.8|195143.8|195308.4|195183.4|195314.6|195189.6|195255.4|195130.4|28
1728569960000|2024-10-10 14:19:20|195299.6|195174.6|195300.2|195171.3|195300.2|195174.6|195291.8|195166.8|27
1728569970000|2024-10-10 14:19:30|195300.5|195170.9|195396.1|195271.1|195396.4|195271.4|195290|195165|22
1728569980000|2024-10-10 14:19:40|195396.7|195271.7|195398.2|195273.2|195425.4|195300.4|195390|195265|13
1728569990000|2024-10-10 14:19:50|195392.4|195267.4|195389.6|195264.6|195392.4|195292.3|195342.3|195261.4|16
1728570000000|2024-10-10 14:20:00|195385|195260|195392.8|195267.8|195393.7|195268.7|195385|195260|10
1728570010000|2024-10-10 14:20:10|195393.2|195268.2|195354.6|195304.6|195395.8|195307.7|195354.6|195261.9|16
1728570020000|2024-10-10 14:20:20|195358.6|195308.6|195390|195265|195395.8|195314.9|195357.3|195265|10
1728570030000|2024-10-10 14:20:30|195386.7|195261.7|195378.3|195253.3|195386.7|195334.6|195338.2|195214.8|23
1728570040000|2024-10-10 14:20:40|195374.6|195249.6|195421|195296|195445.3|195320.3|195374.6|195249.6|31
1728570050000|2024-10-10 14:20:50|195416.5|195291.5|195376.6|195251.6|195424|195346.1|195337.7|195251.6|32
1728570060000|2024-10-10 14:21:00|195371.7|195246.7|195392.5|195267.5|195401.7|195311.1|195361.1|195246.7|22
1728570070000|2024-10-10 14:21:10|195391.9|195266.9|195354.8|195304.8|195392.5|195305.5|195344|195254.8|20
1728570080000|2024-10-10 14:21:20|195356.3|195306.3|195357.9|195307.9|195420.7|195343.6|195346.8|195272.6|26
1728570090000|2024-10-10 14:21:30|195357.7|195307.7|195368.7|195243.7|195369.1|195311.1|195345.5|195220.5|24
1728570100000|2024-10-10 14:21:40|195370.7|195245.7|195386.3|195261.3|195386.3|195261.3|195358.9|195233.9|21
1728570110000|2024-10-10 14:21:50|195386|195261|195395.4|195270.4|195395.4|195270.4|195384|195259|11
1728570120000|2024-10-10 14:22:00|195395.3|195270.3|195372.6|195247.6|195395.8|195270.8|195372.6|195247.6|16
1728570130000|2024-10-10 14:22:10|195375.1|195250.1|195389.3|195264.3|195393.6|195268.6|195375.1|195250.1|16
1728570140000|2024-10-10 14:22:20|195388.9|195263.9|195379.7|195254.7|195392.4|195267.4|195378.2|195253.2|21
1728570150000|2024-10-10 14:22:30|195379.9|195254.9|195392|195267|195392|195267|195378.6|195253.6|20
1728570160000|2024-10-10 14:22:40|195389.8|195264.8|195456|195331|195459.6|195334.6|195389.2|195264.2|16
1728570170000|2024-10-10 14:22:50|195454.7|195329.7|195454.7|195329.7|195460.2|195335.2|195454.3|195329.3|18
1728570180000|2024-10-10 14:23:00|195456.3|195331.3|195544.4|195419.4|195544.4|195419.4|195456.3|195331.3|30
1728570190000|2024-10-10 14:23:10|195546.5|195421.5|195538.4|195413.4|195553.8|195428.8|195534.4|195409.4|24
1728570200000|2024-10-10 14:23:20|195535.8|195410.8|195551.6|195426.6|195552|195427|195535.8|195410.8|16
1728570210000|2024-10-10 14:23:30|195549.5|195424.5|195525.4|195400.4|195551.5|195426.5|195525.4|195400.4|13
1728570220000|2024-10-10 14:23:40|195538.1|195413.1|195531.2|195406.2|195538.1|195413.1|195522.1|195397.1|22
1728570230000|2024-10-10 14:23:50|195531.7|195406.7|195540|195415|195540|195415|195530.7|195405.7|17
1728570240000|2024-10-10 14:24:00|195538.1|195413.1|195533.8|195408.8|195539.2|195414.2|195509.4|195384.4|22
1728570250000|2024-10-10 14:24:10|195531.3|195406.3|195530.5|195405.5|195541.4|195416.4|195527.9|195402.9|14
1728570260000|2024-10-10 14:24:20|195527.9|195402.9|195511.5|195386.5|195530.2|195405.2|195510.7|195385.7|28
1728570270000|2024-10-10 14:24:30|195513.6|195388.6|195389.6|195264.6|195518.4|195393.4|195379.6|195254.6|28
1728570280000|2024-10-10 14:24:40|195386.8|195261.8|195396.7|195271.7|195396.7|195271.7|195385|195260|19
1728570290000|2024-10-10 14:24:50|195398.6|195273.6|195358.6|195233.6|195398.6|195273.6|195346.3|195221.3|22
1728570300000|2024-10-10 14:25:00|195351.1|195226.1|195425.2|195300.2|195458.7|195333.7|195351.1|195226.1|30
1728570310000|2024-10-10 14:25:10|195444.4|195319.4|195443.1|195318.1|195446.5|195321.5|195424.5|195299.5|22
1728570320000|2024-10-10 14:25:20|195443.4|195318.4|195491.8|195366.8|195493.8|195368.8|195436.8|195311.8|27
1728570330000|2024-10-10 14:25:30|195492.9|195367.9|195460.4|195335.4|195505.4|195380.4|195457.2|195332.2|21
1728570340000|2024-10-10 14:25:40|195462.5|195337.5|195495.8|195370.8|195495.9|195370.9|195457.7|195332.7|19
1728570350000|2024-10-10 14:25:50|195491.9|195366.9|195417.4|195292.4|195498.7|195373.7|195417.4|195292.4|14
1728570360000|2024-10-10 14:26:00|195419.1|195294.1|195422.6|195297.6|195426.4|195301.4|195417.2|195292.2|17
1728570370000|2024-10-10 14:26:10|195423.3|195298.3|195423.6|195298.6|195423.6|195298.6|195419|195294|10
1728570380000|2024-10-10 14:26:20|195426|195301|195494.2|195369.2|195499.8|195374.8|195426|195301|23
1728570390000|2024-10-10 14:26:30|195491.6|195366.6|195422.3|195297.3|195491.6|195366.6|195413.9|195288.9|31
1728570400000|2024-10-10 14:26:40|195424.2|195299.2|195422.2|195297.2|195430.5|195305.5|195418.4|195293.4|24
1728570410000|2024-10-10 14:26:50|195424.1|195299.1|195426.9|195301.9|195429.1|195304.1|195424.1|195299.1|9
1728570420000|2024-10-10 14:27:00|195430.2|195305.2|195426.8|195301.8|195430.8|195305.8|195396.1|195271.1|15
1728570430000|2024-10-10 14:27:10|195425.8|195300.8|195438.2|195313.2|195453.8|195328.8|195419.3|195294.3|20
1728570440000|2024-10-10 14:27:20|195433.2|195308.2|195464.1|195339.1|195464.1|195339.1|195425.6|195300.6|18
1728570450000|2024-10-10 14:27:30|195459|195334|195485.4|195360.4|195485.8|195360.8|195459|195334|12
1728570460000|2024-10-10 14:27:40|195489.1|195364.1|195505.5|195380.5|195518.9|195393.9|195489.1|195364.1|25
1728570470000|2024-10-10 14:27:50|195508.3|195383.3|195492|195367|195508.5|195383.5|195486.3|195361.3|20
1728570480000|2024-10-10 14:28:00|195489.8|195364.8|195483.2|195358.2|195489.8|195364.8|195477|195352|19
1728570490000|2024-10-10 14:28:10|195484.3|195359.3|195483.8|195358.8|195487.3|195362.3|195452.1|195327.1|17
1728570500000|2024-10-10 14:28:20|195483.5|195358.5|195432.2|195307.2|195483.5|195361.6|195390.6|195300.5|24
1728570510000|2024-10-10 14:28:30|195410.7|195360.7|195433.3|195308.3|195433.3|195360.7|195391.2|195308.3|13
1728570520000|2024-10-10 14:28:40|195439.4|195314.4|195439.1|195314.1|195441.8|195316.8|195435.5|195310.5|19
1728570530000|2024-10-10 14:28:50|195437.2|195312.2|195437.6|195312.6|195444|195319|195435.8|195310.8|8
1728570540000|2024-10-10 14:29:00|195441.1|195316.1|195440.4|195315.4|195449.6|195399.6|195412.6|195310.2|17
1728570550000|2024-10-10 14:29:10|195439.6|195314.6|195438.8|195313.8|195440.9|195315.9|195433.3|195308.3|13
1728570560000|2024-10-10 14:29:20|195447.8|195322.8|195446.7|195321.7|195448.3|195323.3|195443.5|195318.5|20
1728570570000|2024-10-10 14:29:30|195446|195321|195461.1|195336.1|195468.1|195343.1|195437.6|195312.6|19
1728570580000|2024-10-10 14:29:40|195460.8|195335.8|195445.3|195320.3|195460.8|195335.8|195434.6|195309.6|17
1728570590000|2024-10-10 14:29:50|195446.5|195321.5|195442.6|195317.6|195470|195375.8|195425.8|195310.2|25
1728570600000|2024-10-10 14:30:00|195448.3|195323.3|195397.2|195272.2|195453.4|195328.4|195382.3|195257.3|27
1728570610000|2024-10-10 14:30:10|195395.6|195270.6|195393.5|195268.5|195403.1|195278.1|195383.6|195258.6|26
1728570620000|2024-10-10 14:30:20|195393.2|195268.2|195375.6|195250.6|195425.2|195300.2|195375.6|195250.6|18
1728570630000|2024-10-10 14:30:30|195312.9|195187.9|195323.6|195198.6|195324.1|195199.1|195309.6|195184.6|28
1728570640000|2024-10-10 14:30:40|195319.8|195194.8|195326.8|195201.8|195336.2|195211.2|195317.7|195192.7|20
1728570650000|2024-10-10 14:30:50|195325.1|195200.1|195354.4|195229.4|195354.4|195261.7|195291.3|195197.9|25
1728570660000|2024-10-10 14:31:00|195354.3|195229.3|195358.6|195233.6|195360|195268|195306.2|195217.9|23
1728570670000|2024-10-10 14:31:10|195358.8|195233.8|195391.7|195266.7|195391.7|195312.3|195355.6|195230.6|24
1728570680000|2024-10-10 14:31:20|195387.6|195262.6|195395.6|195270.6|195397.3|195272.3|195387.6|195262.6|27
1728570690000|2024-10-10 14:31:30|195393.8|195268.8|195440.3|195315.3|195440.3|195315.3|195372.9|195247.9|20
1728570700000|2024-10-10 14:31:40|195443.3|195318.3|195475.8|195425.8|195498.3|195425.8|195435.2|195310.2|27
1728570710000|2024-10-10 14:31:50|195467.2|195417.2|195485.7|195435.7|195536.7|195467.5|195466.3|195371.8|33
1728570720000|2024-10-10 14:32:00|195512.4|195387.4|195484.8|195434.8|195512.8|195436.1|195473|195381.7|31
1728570730000|2024-10-10 14:32:10|195504.9|195379.9|195470.4|195420.4|195511.7|195440|195463.4|195370.6|23
1728570740000|2024-10-10 14:32:20|195511|195386|195490.9|195440.9|195511|195443.5|195467.6|195375.1|22
1728570750000|2024-10-10 14:32:30|195493.8|195443.8|195472.9|195422.9|195526|195443.8|195454.7|195383.6|34
1728570760000|2024-10-10 14:32:40|195504.7|195379.7|195411.1|195361.1|195520.8|195438.2|195407.5|195357.5|27
1728570770000|2024-10-10 14:32:50|195435.4|195385.4|195511.7|195386.7|195516.7|195391.7|195412.7|195352|24
1728570780000|2024-10-10 14:33:00|195515.1|195390.1|195452.1|195402.1|195515.1|195407.3|195413.2|195340.1|29
1728570790000|2024-10-10 14:33:10|195452.4|195402.4|195500.5|195375.5|195504.2|195402.4|195433.3|195346.5|11
1728570800000|2024-10-10 14:33:20|195504.4|195379.4|195467.5|195417.5|195509.9|195418.5|195460.1|195377.6|22
1728570810000|2024-10-10 14:33:30|195466.8|195416.8|195507|195382|195507|195424.1|195454.6|195382|26
1728570820000|2024-10-10 14:33:40|195467.6|195417.6|195488.4|195438.4|195526.1|195438.4|195466.1|195378|32
1728570830000|2024-10-10 14:33:50|195486.2|195436.2|195474|195424|195522.3|195436.2|195474|195380.9|21
1728570840000|2024-10-10 14:34:00|195510.9|195385.9|195570.3|195445.3|195597.9|195495.7|195510|195385|33
1728570850000|2024-10-10 14:34:10|195570.5|195445.5|195591.7|195466.7|195595.1|195500.7|195538|195445.5|31
1728570860000|2024-10-10 14:34:20|195591.4|195466.4|195553.5|195503.5|195597.6|195525.7|195538|195458.1|24
1728570870000|2024-10-10 14:34:30|195603.7|195478.7|195555.2|195505.2|195616.2|195514.1|195550.5|195468.3|22
1728570880000|2024-10-10 14:34:40|195555.4|195505.4|195616.2|195491.2|195618.3|195505.4|195555.4|195484|10
1728570890000|2024-10-10 14:34:50|195610.8|195485.8|195599.5|195549.5|195630.6|195549.5|195594.7|195469.7|21
1728570900000|2024-10-10 14:35:00|195591.5|195541.5|195687.8|195562.8|195687.8|195574.7|195591.5|195516.5|17
1728570910000|2024-10-10 14:35:10|195680.9|195555.9|195761.2|195636.2|195773.5|195648.5|195680.9|195555.9|24
1728570920000|2024-10-10 14:35:20|195781.7|195656.7|195690.5|195640.5|195792.2|195702.6|195690.5|195629.3|28
1728570930000|2024-10-10 14:35:30|195714.6|195664.6|195826.9|195701.9|195828|195753|195714.6|195604.7|33
1728570940000|2024-10-10 14:35:40|195827.7|195702.7|195755.4|195705.4|195827.7|195730.3|195730.3|195653|27
1728570950000|2024-10-10 14:35:50|195752|195702|195743.7|195618.7|195802.1|195702|195693.6|195616.9|31
1728570960000|2024-10-10 14:36:00|195699.8|195649.8|195695.1|195645.1|195745.3|195670.2|195695.1|195611|15
1728570970000|2024-10-10 14:36:10|195725.1|195600.1|195742.4|195615.8|195750|195625|195725.1|195600.1|26
1728570980000|2024-10-10 14:36:20|195742|195615.5|195694.8|195644.8|195749|195661.9|195694.8|195615.5|25
1728570990000|2024-10-10 14:36:30|195704|195654|195675.8|195625.8|195733.9|195669.8|195673.7|195608.9|27
1728571000000|2024-10-10 14:36:40|195678|195628|195691.3|195566.3|195713.5|195654.5|195667.5|195566.3|23
1728571010000|2024-10-10 14:36:50|195634.5|195509.5|195637.9|195512.9|195645.3|195536.7|195576.7|195501.3|32
1728571020000|2024-10-10 14:37:00|195635.8|195510.8|195627.9|195502.9|195635.8|195546.9|195539.7|195471.9|36
1728571030000|2024-10-10 14:37:10|195626|195501|195571.8|195521.8|195660.5|195555.2|195565.2|195494.9|28
1728571040000|2024-10-10 14:37:20|195571.5|195521.5|195613.4|195488.4|195634.6|195529.7|195569.9|195482.6|34
1728571050000|2024-10-10 14:37:30|195613.8|195488.8|195545.9|195420.9|195613.8|195510.1|195519.9|195415.2|25
1728571060000|2024-10-10 14:37:40|195556.6|195431.6|195525.5|195400.5|195569.2|195444.2|195515.2|195390.2|28
1728571070000|2024-10-10 14:37:50|195524.9|195399.9|195527.9|195402.9|195533.3|195408.3|195521.6|195396.6|30
1728571080000|2024-10-10 14:38:00|195522.9|195397.9|195522.1|195397.1|195533.1|195408.1|195501.2|195376.2|25
1728571090000|2024-10-10 14:38:10|195522.2|195397.2|195512.2|195387.2|195531.5|195406.5|195511.9|195386.9|21
1728571100000|2024-10-10 14:38:20|195522.6|195397.6|195542.9|195417.9|195554.8|195429.8|195488.6|195363.6|25
1728571110000|2024-10-10 14:38:30|195527.8|195402.8|195545|195420|195546.2|195421.2|195527.3|195402.3|23
1728571120000|2024-10-10 14:38:40|195549.2|195424.2|195553.8|195428.8|195557.2|195432.2|195544.4|195419.4|24
1728571130000|2024-10-10 14:38:50|195560|195435|195588.3|195455.7|195588.3|195494|195504.4|195426|29
1728571140000|2024-10-10 14:39:00|195610.5|195479.5|195571.4|195446.4|195610.5|195480.1|195564.1|195439.1|31
1728571150000|2024-10-10 14:39:10|195552.5|195427.5|195576|195451|195582.3|195457.3|195552.5|195427.5|26
1728571160000|2024-10-10 14:39:20|195581.9|195456.9|195599.8|195474.8|195637|195512|195581.9|195456.9|23
1728571170000|2024-10-10 14:39:30|195603.4|195478.4|195609.9|195484.9|195613.2|195488.2|195592.7|195467.7|26
1728571180000|2024-10-10 14:39:40|195601.1|195476.1|195600|195475|195628.1|195503.1|195596.6|195471.6|20
1728571190000|2024-10-10 14:39:50|195574|195524|195640.8|195515.8|195640.8|195533.4|195574|195475|18
1728571200000|2024-10-10 14:40:00|195641.1|195516.1|195618.7|195493.7|195669.5|195563.5|195542|195473|27
1728571210000|2024-10-10 14:40:10|195618|195493|195619.2|195494.2|195625.2|195500.2|195618|195493|20
1728571220000|2024-10-10 14:40:20|195619.9|195494.9|195543.7|195418.7|195629.8|195504.8|195521|195396|27
1728571230000|2024-10-10 14:40:30|195547.8|195422.8|195505.9|195380.9|195554.1|195429.1|195481.3|195356.3|32
1728571240000|2024-10-10 14:40:40|195475.7|195350.7|195459.3|195334.3|195512.1|195387.1|195458.4|195333.4|31
1728571250000|2024-10-10 14:40:50|195462.6|195337.6|195506.9|195381.9|195507.7|195405.4|195443.7|195336.2|37
1728571260000|2024-10-10 14:41:00|195505.7|195380.7|195482.6|195357.6|195510.9|195413.1|195445.3|195357.6|26
1728571270000|2024-10-10 14:41:10|195486.3|195361.3|195509.6|195384.6|195510|195435.9|195485.9|195361.3|27
1728571280000|2024-10-10 14:41:20|195510.3|195385.3|195512.9|195387.9|195516.9|195391.9|195509.3|195384.3|28
1728571290000|2024-10-10 14:41:30|195512.7|195387.7|195513|195388|195517.4|195392.4|195486.7|195361.7|32
1728571300000|2024-10-10 14:41:40|195512.8|195387.8|195511.7|195386.7|195529.1|195404.1|195505.7|195380.7|33
1728571310000|2024-10-10 14:41:50|195513.7|195388.7|195503.3|195378.3|195516.4|195391.4|195502.9|195377.9|29
1728571320000|2024-10-10 14:42:00|195441.5|195391.5|195509.8|195384.8|195511.5|195391.5|195441.5|195370.5|32
1728571330000|2024-10-10 14:42:10|195509.1|195384.1|195526.1|195401.1|195526.1|195442.4|195492.4|195378.1|29
1728571340000|2024-10-10 14:42:20|195511.8|195386.8|195463.7|195338.7|195511.8|195386.8|195405.2|195335.4|27
1728571350000|2024-10-10 14:42:30|195463.6|195338.6|195369.7|195319.7|195467.3|195342.3|195369.7|195286.3|33
1728571360000|2024-10-10 14:42:40|195423.2|195298.2|195419.1|195294.1|195429.6|195302|195399.1|195274.1|23
1728571370000|2024-10-10 14:42:50|195421.5|195296.5|195395|195270|195425.9|195300.9|195395|195270|13
1728571380000|2024-10-10 14:43:00|195390.1|195265.1|195359.3|195309.3|195402.9|195313.5|195342.3|195255.6|26
1728571390000|2024-10-10 14:43:10|195361.4|195311.4|195391.7|195266.7|195393.4|195311.4|195339.5|195264.5|19
1728571400000|2024-10-10 14:43:20|195391.2|195266.2|195359.8|195309.8|195395.3|195313.6|195338.9|195266.2|15
1728571410000|2024-10-10 14:43:30|195356.3|195306.3|195344.3|195219.3|195368.4|195318.4|195304.2|195218.5|14
1728571420000|2024-10-10 14:43:40|195284.6|195234.6|195312|195187|195320|195252.2|195249.1|195178.7|29
1728571430000|2024-10-10 14:43:50|195312.7|195187.7|195313.6|195188.6|195327.4|195195.6|195312.7|195187.7|22
1728571440000|2024-10-10 14:44:00|195313.7|195188.7|195279.6|195229.6|195322.5|195229.6|195279.6|195167.6|22
1728571450000|2024-10-10 14:44:10|195275.5|195225.5|195295.2|195170.2|195295.2|195225.5|195248.4|195165.6|17
1728571460000|2024-10-10 14:44:20|195299.3|195174.3|195301.2|195176.2|195326.7|195201.7|195294.2|195169.2|17
1728571470000|2024-10-10 14:44:30|195301|195176|195298.2|195173.2|195308.8|195183.8|195291.8|195166.8|23
1728571480000|2024-10-10 14:44:40|195298|195173|195327.5|195202.5|195329.3|195204.3|195293.7|195168.7|18
1728571490000|2024-10-10 14:44:50|195282.1|195232.1|195287|195237|195319.7|195239.4|195280.5|195194.4|9
1728571500000|2024-10-10 14:45:00|195288|195238|195363.1|195238.1|195366|195290|195288|195233.6|13
1728571510000|2024-10-10 14:45:10|195366.4|195241.4|195369.8|195244.8|195373.2|195248.2|195365.3|195240.3|11
1728571520000|2024-10-10 14:45:20|195375.9|195250.9|195415.7|195365.7|195468.8|195375.3|195362.8|195250.9|29
1728571530000|2024-10-10 14:45:30|195410.9|195360.9|195459.6|195334.6|195459.7|195360.9|195398.2|195313.2|23
1728571540000|2024-10-10 14:45:40|195458.8|195333.8|195483.4|195358.4|195483.5|195369.4|195419.4|195325.8|18
1728571550000|2024-10-10 14:45:50|195476.4|195351.4|195442.8|195392.8|195484.1|195392.8|195438.1|195351.4|10
1728571560000|2024-10-10 14:46:00|195438.8|195388.8|195493.7|195443.7|195493.7|195443.7|195438.8|195388.8|11
1728571570000|2024-10-10 14:46:10|195495|195445|195472.2|195347.2|195507.4|195457.4|195425.2|195342.3|26
1728571580000|2024-10-10 14:46:20|195472.5|195347.5|195478.7|195353.7|195486.7|195400.1|195421.3|195345.2|16
1728571590000|2024-10-10 14:46:30|195477.5|195352.5|195479.7|195354.7|195480.5|195355.5|195474.3|195349.3|10
1728571600000|2024-10-10 14:46:40|195476.1|195351.1|195479.5|195354.5|195479.5|195354.5|195473.6|195348.6|8
1728571610000|2024-10-10 14:46:50|195476.6|195351.6|195472.4|195347.4|195487.3|195362.3|195472.4|195347.4|13
1728571620000|2024-10-10 14:47:00|195474|195349|195478.6|195353.6|195479.4|195354.4|195474|195349|8
1728571630000|2024-10-10 14:47:10|195476.7|195351.7|195400.7|195350.7|195478.6|195367.6|195398.2|195326.1|17
1728571640000|2024-10-10 14:47:20|195400.8|195350.8|195523.9|195398.9|195526.1|195436.6|195400.8|195343.4|22
1728571650000|2024-10-10 14:47:30|195488|195438|195522.4|195472.4|195567|195479.5|195488|195417.9|26
1728571660000|2024-10-10 14:47:40|195526.3|195476.3|195513.5|195463.5|195545.8|195485.4|195496.6|195418.5|27
1728571670000|2024-10-10 14:47:50|195508.7|195458.7|195493.7|195443.7|195514.5|195464.5|195479.1|195429.1|17
1728571680000|2024-10-10 14:48:00|195499.5|195449.5|195555.6|195430.6|195576.5|195487|195499.5|195417.1|23
1728571690000|2024-10-10 14:48:10|195554.9|195429.9|195497.9|195447.9|195575.5|195492.7|195496.8|195417.1|20
1728571700000|2024-10-10 14:48:20|195509.7|195459.7|195561.1|195436.1|195561.1|195459.7|195485.8|195417.2|11
1728571710000|2024-10-10 14:48:30|195552.7|195427.7|195539.1|195414.1|195560|195435|195532.9|195407.9|21
1728571720000|2024-10-10 14:48:40|195567.1|195442.1|195505.2|195455.2|195579.8|195473.7|195504.8|195430.4|21
1728571730000|2024-10-10 14:48:50|195515.9|195465.9|195524.8|195399.8|195561.3|195465.9|195469.5|195388|21
1728571740000|2024-10-10 14:49:00|195539.7|195414.7|195500.9|195450.9|195557.8|195460.7|195496.8|195399.1|20
1728571750000|2024-10-10 14:49:10|195510.6|195460.6|195505.2|195455.2|195512.8|195462.8|195496.8|195446.8|17
1728571760000|2024-10-10 14:49:20|195521.4|195471.4|195520.5|195470.5|195528.5|195478.5|195496.6|195446.6|14
1728571770000|2024-10-10 14:49:30|195520|195470|195542.7|195417.7|195562.9|195473.8|195496.6|195417.7|15
1728571780000|2024-10-10 14:49:40|195538.3|195413.3|195467.5|195342.5|195551.9|195426.9|195455.3|195330.3|24
1728571790000|2024-10-10 14:49:50|195461.4|195336.4|195459.2|195334.2|195481.6|195356.6|195459.2|195334.2|25
1728571800000|2024-10-10 14:50:00|195460.5|195335.5|195464.3|195339.3|195490.7|195407.4|195427.5|195312.3|28
1728571810000|2024-10-10 14:50:10|195465.9|195340.9|195460.1|195335.1|195479.6|195408|195458|195333.8|23
1728571820000|2024-10-10 14:50:20|195442.3|195317.3|195390.7|195265.7|195442.3|195325.4|195333.2|195253.3|32
1728571830000|2024-10-10 14:50:30|195372.2|195247.2|195339.9|195214.9|195384.4|195259.4|195335.9|195210.9|28
1728571840000|2024-10-10 14:50:40|195344.5|195219.5|195415.1|195290.1|195415.1|195290.1|195338.4|195213.4|27
1728571850000|2024-10-10 14:50:50|195412.9|195287.9|195496.5|195371.5|195496.5|195371.5|195412.9|195287.9|30
1728571860000|2024-10-10 14:51:00|195500.8|195375.8|195498.9|195373.9|195508.7|195383.7|195496.9|195371.9|24
1728571870000|2024-10-10 14:51:10|195500|195375|195508.8|195383.8|195512.4|195387.4|195493.9|195368.9|20
1728571880000|2024-10-10 14:51:20|195508|195383|195518.8|195393.8|195552.7|195427.7|195508|195383|25
1728571890000|2024-10-10 14:51:30|195519.8|195394.8|195511.5|195386.5|195523.9|195398.9|195489.1|195364.1|21
1728571900000|2024-10-10 14:51:40|195500.4|195375.4|195463.6|195338.6|195508.5|195383.5|195453.7|195328.7|25
1728571910000|2024-10-10 14:51:50|195463.5|195338.5|195458.1|195333.1|195463.8|195338.8|195456.1|195331.1|14
1728571920000|2024-10-10 14:52:00|195464.6|195339.6|195476.5|195351.5|195477.6|195352.6|195464.6|195339.6|10
1728571930000|2024-10-10 14:52:10|195474.7|195349.7|195467.6|195342.6|195479.6|195354.6|195467.6|195342.6|21
1728571940000|2024-10-10 14:52:20|195512|195387|195525.8|195400.8|195525.8|195400.8|195499.8|195374.8|25
1728571950000|2024-10-10 14:52:30|195527.9|195402.9|195522.9|195397.9|195532.4|195407.4|195515.1|195390.1|16
1728571960000|2024-10-10 14:52:40|195520.6|195395.6|195559.1|195434.1|195559.9|195434.9|195463|195338|29
1728571970000|2024-10-10 14:52:50|195558.9|195433.9|195684.5|195559.5|195684.5|195589|195547.3|195432.4|29
1728571980000|2024-10-10 14:53:00|195698.1|195573.1|195697.2|195572.2|195712.8|195587.8|195697.2|195572.2|25
1728571990000|2024-10-10 14:53:10|195697.6|195572.6|195691.2|195566.2|195715.7|195590.7|195686.7|195561.7|23
1728572000000|2024-10-10 14:53:20|195693.3|195568.3|195704.6|195579.6|195715.1|195608.6|195658.6|195563.8|24
1728572010000|2024-10-10 14:53:30|195708.9|195583.9|195693.5|195568.5|195708.9|195583.9|195689.3|195564.3|14
1728572020000|2024-10-10 14:53:40|195694.3|195569.3|195684.4|195559.4|195694.3|195569.3|195674.5|195549.5|9
1728572030000|2024-10-10 14:53:50|195684.6|195559.6|195658|195533|195690.9|195615.3|195608.3|195529.2|17
1728572040000|2024-10-10 14:54:00|195669.3|195544.3|195629.6|195579.6|195670.3|195613.5|195621.3|195521.5|25
1728572050000|2024-10-10 14:54:10|195630.4|195580.4|195608|195483|195654.7|195581.4|195569.7|195481.3|24
1728572060000|2024-10-10 14:54:20|195604.1|195479.1|195596.2|195471.2|195632.1|195544.4|195539.5|195456.1|26
1728572070000|2024-10-10 14:54:30|195593.7|195468.7|195580.1|195455.1|195600.3|195475.3|195578.5|195453.5|19
1728572080000|2024-10-10 14:54:40|195585.8|195460.8|195578.4|195453.4|195586.5|195461.5|195577.1|195452.1|10
1728572090000|2024-10-10 14:54:50|195585.6|195460.6|195593.5|195543.5|195639.4|195554.6|195575.6|195453.1|25
1728572100000|2024-10-10 14:55:00|195614.4|195564.4|195614.8|195489.8|195655.5|195568.9|195580.3|195489.8|18
1728572110000|2024-10-10 14:55:10|195618.7|195493.7|195622|195497|195626.8|195542|195569.5|195493.7|11
1728572120000|2024-10-10 14:55:20|195575.8|195525.8|195585.4|195460.4|195616.3|195525.8|195536.7|195457.1|21
1728572130000|2024-10-10 14:55:30|195584.9|195459.9|195453.7|195328.7|195586.1|195461.1|195453.7|195328.7|18
1728572140000|2024-10-10 14:55:40|195467.5|195342.5|195411.5|195286.5|195467.5|195342.5|195406.4|195281.4|32
1728572150000|2024-10-10 14:55:50|195411.1|195286.1|195396.3|195271.3|195447.6|195339.2|195389.2|195260.5|22
1728572160000|2024-10-10 14:56:00|195396.6|195264.6|195352.2|195227.2|195397.1|195265.1|195327.5|195202.5|36
1728572170000|2024-10-10 14:56:10|195350.9|195225.9|195292.7|195242.7|195377.7|195253.6|195285.1|195197|34
1728572180000|2024-10-10 14:56:20|195278.2|195228.2|195340.6|195215.6|195340.6|195260.8|195278.2|195204.1|31
1728572190000|2024-10-10 14:56:30|195340.4|195215.4|195297.7|195247.7|195345.7|195247.7|195297.7|195201.9|29
1728572200000|2024-10-10 14:56:40|195334.3|195209.3|195403.2|195278.2|195403.2|195300.2|195296.9|195206.8|25
1728572210000|2024-10-10 14:56:50|195406.6|195281.6|195469.1|195344.1|195469.1|195385.2|195392.2|195269.9|30
1728572220000|2024-10-10 14:57:00|195467.1|195342.1|195425.6|195300.6|195467.1|195387.6|195378.3|195299.7|34
1728572230000|2024-10-10 14:57:10|195419.7|195294.7|195414.9|195289.9|195433.8|195308.8|195373.9|195248.9|21
1728572240000|2024-10-10 14:57:20|195404.9|195279.9|195367.8|195242.8|195406.8|195281.8|195324.8|195199.8|33
1728572250000|2024-10-10 14:57:30|195351.7|195226.7|195421.3|195296.3|195430.3|195305.3|195349.6|195224.6|33
1728572260000|2024-10-10 14:57:40|195392.6|195267.6|195339|195289|195421.3|195329.3|195337.2|195238.6|37
1728572270000|2024-10-10 14:57:50|195365.4|195240.4|195334.5|195284.5|195383.6|195313.2|195286.9|195222.7|39
1728572280000|2024-10-10 14:58:00|195327.2|195202.2|195223.4|195173.4|195327.2|195212.3|195222.6|195097.6|40
1728572290000|2024-10-10 14:58:10|195239.8|195189.8|195291.4|195166.4|195302.1|195219.1|195237.3|195151.9|38
1728572300000|2024-10-10 14:58:20|195290.7|195165.7|195275.1|195150.1|195296.7|195199.1|195223.9|195139.6|33
1728572310000|2024-10-10 14:58:30|195276.5|195151.5|195208.9|195083.9|195276.5|195151.5|195164.4|195077.8|35
1728572320000|2024-10-10 14:58:40|195204.1|195079.1|195241.8|195116.8|195242.3|195117.3|195190.1|195065.1|31
1728572330000|2024-10-10 14:58:50|195247.2|195122.2|195253.2|195128.2|195259.5|195134.5|195240.5|195115.5|24
1728572340000|2024-10-10 14:59:00|195250|195125|195210.3|195160.3|195288.3|195203.9|195177.7|195086.7|32
1728572350000|2024-10-10 14:59:10|195217.5|195167.5|195255.9|195130.9|195263.9|195188.4|195197.8|195114.9|37
1728572360000|2024-10-10 14:59:20|195207|195157|195183.8|195133.8|195270.2|195191.5|195168.1|195101.1|38
1728572370000|2024-10-10 14:59:30|195186|195136|195195.8|195145.8|195233.8|195163.9|195176.4|195094|29
1728572380000|2024-10-10 14:59:40|195180.3|195130.3|195220.5|195095.5|195221.1|195146.8|195158.7|195073.4|34
1728572390000|2024-10-10 14:59:50|195204.5|195079.5|195247.7|195122.7|195260.3|195135.3|195204.1|195079.1|34
1728572400000|2024-10-10 15:00:00|195249.3|195124.3|195254.1|195129.1|195290|195165|195242.4|195117.4|38
1728572410000|2024-10-10 15:00:10|195264.2|195139.2|195213.6|195163.6|195279.1|195178.4|195186.4|195094.9|38
1728572420000|2024-10-10 15:00:20|195198.4|195148.4|195234.9|195109.9|195267|195172.1|195168.5|195076.5|30
1728572430000|2024-10-10 15:00:30|195234.1|195109.1|195217.9|195092.9|195242|195136.4|195165.3|195082|28
1728572440000|2024-10-10 15:00:40|195217.3|195092.3|195218.7|195093.7|195219.5|195094.5|195197.2|195072.2|20
1728572450000|2024-10-10 15:00:50|195210.2|195085.2|195216.7|195091.7|195220.8|195095.8|195196.6|195071.6|27
1728572460000|2024-10-10 15:01:00|195216.2|195091.2|195184.4|195059.4|195216.2|195091.2|195177.4|195052.4|29
1728572470000|2024-10-10 15:01:10|195181.3|195056.3|195157.8|195032.8|195183.1|195058.1|195148.6|195023.6|30
1728572480000|2024-10-10 15:01:20|195157.5|195032.5|195202.1|195077.1|195206.3|195127.4|195153.9|195028.9|27
1728572490000|2024-10-10 15:01:30|195194.2|195069.2|195242|195117|195242|195117|195164.3|195064|22
1728572500000|2024-10-10 15:01:40|195233.8|195108.8|195259.3|195134.3|195259.7|195134.7|195211.8|195086.8|22
1728572510000|2024-10-10 15:01:50|195250.6|195125.6|195235.7|195110.7|195259.2|195134.2|195223.6|195098.6|14
1728572520000|2024-10-10 15:02:00|195233.8|195108.8|195191|195066|195233.8|195125.5|195134.5|195066|21
1728572530000|2024-10-10 15:02:10|195191.8|195066.8|195143|195093|195230.8|195156|195124.7|195041.1|26
1728572540000|2024-10-10 15:02:20|195141.8|195091.8|195186.5|195061.5|195186.5|195109.5|195127.2|195050.1|29
1728572550000|2024-10-10 15:02:30|195162.1|195112.1|195138.8|195088.8|195185.3|195113.6|195124|195056.1|29
1728572560000|2024-10-10 15:02:40|195141.8|195091.8|195152.6|195102.6|195164.2|195114.2|195111.8|195061.8|22
1728572570000|2024-10-10 15:02:50|195142.8|195092.8|195209.6|195084.6|195216.1|195139.9|195142.8|195084.6|15
1728572580000|2024-10-10 15:03:00|195211.2|195086.2|195162|195112|195211.2|195130.4|195157.2|195086.2|15
1728572590000|2024-10-10 15:03:10|195179.9|195129.9|195144.1|195094.1|195202.6|195129.9|195140.9|195066.6|18
1728572600000|2024-10-10 15:03:20|195194|195069|195188.8|195063.8|195196.1|195095.8|195144.2|195063.8|15
1728572610000|2024-10-10 15:03:30|195187.4|195062.4|195002.3|194877.3|195187.4|195062.4|195002.3|194877.3|28
1728572620000|2024-10-10 15:03:40|195001.7|194876.7|195020.3|194895.3|195023.8|194948.1|194977.3|194869.6|20
1728572630000|2024-10-10 15:03:50|195014.7|194889.7|195020.7|194895.7|195022.6|194944.6|194969.8|194889.7|18
1728572640000|2024-10-10 15:04:00|194982|194932|194974.2|194924.2|195035.1|194943.2|194963.4|194882.7|30
1728572650000|2024-10-10 15:04:10|194971.9|194921.9|194974.1|194924.1|195010.6|194936.7|194958|194878.5|22
1728572660000|2024-10-10 15:04:20|194974.9|194924.9|194996.8|194946.8|195025.6|194947|194967|194887.2|23
1728572670000|2024-10-10 15:04:30|194999.3|194949.3|194976|194926|195021.1|194949.3|194953.7|194884.1|21
1728572680000|2024-10-10 15:04:40|194973.7|194923.7|195019.3|194894.3|195022|194936.7|194973.7|194892.3|9
1728572690000|2024-10-10 15:04:50|195018.9|194893.9|194978.2|194928.2|195019.5|194949.7|194967.5|194888.6|19
1728572700000|2024-10-10 15:05:00|194975.8|194925.8|194971.7|194921.7|195012.4|194931.6|194971.4|194879.6|9
1728572710000|2024-10-10 15:05:10|194981.6|194931.6|195011|194886|195015|194932.1|194966.5|194881.8|12
1728572720000|2024-10-10 15:05:20|195011.2|194886.2|194986.3|194936.3|195048.6|194983.8|194966.7|194886.2|29
1728572730000|2024-10-10 15:05:30|194971.4|194921.4|194958|194908|195008|194931.9|194957.8|194883|14
1728572740000|2024-10-10 15:05:40|195008.3|194883.3|195018.3|194968.3|195048.1|194998.1|194958|194883|22
1728572750000|2024-10-10 15:05:50|194977|194927|194977|194927|195016.5|194940.8|194975.5|194877.5|18
1728572760000|2024-10-10 15:06:00|194974|194924|194963.4|194913.4|194974|194924|194957.9|194907.9|10
1728572770000|2024-10-10 15:06:10|194966.6|194916.6|194992.6|194867.6|194992.6|194927.8|194946|194850.6|19
1728572780000|2024-10-10 15:06:20|194967.5|194917.5|194980.7|194855.7|194993.8|194917.5|194946|194849.1|15
1728572790000|2024-10-10 15:06:30|194979.4|194854.4|194934.5|194809.5|194979.4|194854.4|194927.9|194802.9|16
1728572800000|2024-10-10 15:06:40|194932.9|194807.9|194927.5|194802.5|194932.9|194807.9|194926.1|194801.1|14
1728572810000|2024-10-10 15:06:50|194928.8|194803.8|194872.9|194747.9|194929.7|194804.7|194838.3|194713.3|28
1728572820000|2024-10-10 15:07:00|194869.3|194744.3|194920.4|194795.4|194922.7|194797.7|194848.3|194723.3|34
1728572830000|2024-10-10 15:07:10|194921.9|194796.9|194911.1|194786.1|194926.7|194801.7|194905.2|194780.2|23
1728572840000|2024-10-10 15:07:20|194945|194820|194968.5|194843.5|194978.5|194853.5|194943.2|194818.2|27
1728572850000|2024-10-10 15:07:30|194933.9|194883.9|195013.3|194888.3|195019.3|194910.4|194933.9|194839|21
1728572860000|2024-10-10 15:07:40|195017.3|194892.3|195024|194899|195025.4|194914.1|194964.1|194877|20
1728572870000|2024-10-10 15:07:50|195004.8|194879.8|194964.5|194914.5|195018.9|194926.4|194943.2|194855.2|21
1728572880000|2024-10-10 15:08:00|194961.8|194911.8|194946.2|194896.2|194964.7|194914.7|194946.2|194896.2|12
1728572890000|2024-10-10 15:08:10|194998|194873|195015.1|194890.1|195024.8|194930.4|194939.3|194851.8|33
1728572900000|2024-10-10 15:08:20|195016.9|194891.9|195040.8|194915.8|195065.8|194969.6|194992.1|194891.9|28
1728572910000|2024-10-10 15:08:30|195043.2|194918.2|195021.8|194896.8|195043.2|194918.2|195009.6|194884.6|17
1728572920000|2024-10-10 15:08:40|195021|194896|195022.5|194897.5|195022.5|194897.5|195021|194896|8
1728572930000|2024-10-10 15:08:50|195020.7|194895.7|195069.5|195019.5|195090.4|195019.5|195020.4|194895.4|22
1728572940000|2024-10-10 15:09:00|195062.4|195012.4|195053.4|195003.4|195067.8|195017.8|195053.4|195003.4|4
1728572950000|2024-10-10 15:09:10|195043.3|194993.3|195054.2|195004.2|195056.3|195006.3|195043.3|194993.3|4
1728572960000|2024-10-10 15:09:20|195051.7|195001.7|195056.6|195006.6|195059|195009|195044.4|194994.4|9
1728572970000|2024-10-10 15:09:30|195090.6|194965.6|195091.2|194966.2|195091.7|194966.7|195090.2|194965.2|8
1728572980000|2024-10-10 15:09:40|195091.1|194966.1|195014.8|194964.8|195092.1|194967.1|195014.8|194928|12
1728572990000|2024-10-10 15:09:50|195033.5|194983.5|195018.5|194893.5|195035.3|194985.3|194967.4|194888.3|24
1728573000000|2024-10-10 15:10:00|195017.1|194892.1|194979.6|194929.6|195017.1|194932.6|194943.8|194866.6|18
1728573010000|2024-10-10 15:10:10|194968.8|194918.8|194979.3|194929.3|194982.6|194932.6|194956|194906|12
1728573020000|2024-10-10 15:10:20|194982.1|194932.1|194982.5|194932.5|194982.5|194932.5|194982.1|194932.1|2
1728573030000|2024-10-10 15:10:30|194980.1|194930.1|194978.2|194928.2|194981.9|194931.9|194968.9|194918.9|5
1728573040000|2024-10-10 15:10:40|194967.8|194917.8|194977.5|194927.5|194977.5|194927.5|194967.8|194917.8|2
1728573050000|2024-10-10 15:10:50|194975.4|194925.4|194980.5|194930.5|194980.5|194930.5|194959.2|194909.2|4
1728573060000|2024-10-10 15:11:00|194978.7|194928.7|194912.9|194862.9|194978.7|194928.7|194904.9|194808.4|19
1728573070000|2024-10-10 15:11:10|194907.3|194857.3|194886.1|194836.1|194937.7|194865.1|194886.1|194812.2|19
1728573080000|2024-10-10 15:11:20|194888.6|194838.6|194896.9|194846.9|194910.1|194860.1|194888.6|194838.6|16
1728573090000|2024-10-10 15:11:30|194893.4|194843.4|194896.6|194846.6|194897.1|194847.1|194893.4|194843.4|4
1728573100000|2024-10-10 15:11:40|194893.9|194843.9|194893.3|194843.3|194896.5|194846.5|194892|194842|7
1728573110000|2024-10-10 15:11:50|194898.1|194848.1|194892.7|194842.7|194898.1|194848.1|194886|194836|21
1728573120000|2024-10-10 15:12:00|194894.7|194844.7|194858.7|194808.7|194894.7|194844.7|194857.5|194807.5|30
1728573130000|2024-10-10 15:12:10|194859|194809|194854|194804|194862.9|194812.9|194837.4|194787.4|25
1728573140000|2024-10-10 15:12:20|194840.4|194790.4|194891.2|194841.2|194892|194842|194840.4|194790.4|20
1728573150000|2024-10-10 15:12:30|194892.3|194842.3|195002.5|194877.5|195004.6|194879.6|194892.3|194842.3|28
1728573160000|2024-10-10 15:12:40|195003|194878|194991.4|194866.4|195003|194878|194989.3|194864.3|25
1728573170000|2024-10-10 15:12:50|194989.4|194864.4|194996.2|194871.2|194998.9|194873.9|194976.8|194851.8|19
1728573180000|2024-10-10 15:13:00|194995|194870|195007.8|194882.8|195032.4|194907.4|194974.8|194849.8|29
1728573190000|2024-10-10 15:13:10|195005.2|194880.2|195022.9|194897.9|195023.1|194898.1|195005.2|194880.2|24
1728573200000|2024-10-10 15:13:20|195024.1|194899.1|195056.3|194931.3|195068.5|194943.5|195023.5|194898.5|34
1728573210000|2024-10-10 15:13:30|195062|194937|194953.7|194903.7|195062.8|194937.8|194948|194898|26
1728573220000|2024-10-10 15:13:40|194946.7|194896.7|194952.1|194902.1|194965.2|194915.2|194935.9|194885.9|31
1728573230000|2024-10-10 15:13:50|194951.6|194901.6|194936.8|194886.8|194952.6|194902.6|194933.3|194883.3|21
1728573240000|2024-10-10 15:14:00|194937|194887|194937.8|194887.8|194937.8|194887.8|194934.6|194884.6|26
1728573250000|2024-10-10 15:14:10|194942.6|194892.6|194930.7|194880.7|194943.6|194893.6|194930.7|194880.7|17
1728573260000|2024-10-10 15:14:20|194938.7|194888.7|194966.2|194916.2|194973.3|194923.3|194938.5|194888.5|24
1728573270000|2024-10-10 15:14:30|194967.8|194917.8|194968.6|194918.6|194971|194921|194962.6|194912.6|27
1728573280000|2024-10-10 15:14:40|194967|194917|194963.3|194913.3|194969.1|194919.1|194962.5|194912.5|19
1728573290000|2024-10-10 15:14:50|194963.8|194913.8|194888.7|194838.7|194963.8|194913.8|194888.7|194838.7|23
1728573300000|2024-10-10 15:15:00|194881.6|194831.6|194886.7|194836.7|194888.9|194838.9|194879.9|194829.9|27
1728573310000|2024-10-10 15:15:10|194886.1|194836.1|194879.4|194829.4|194889|194839|194875|194825|30
1728573320000|2024-10-10 15:15:20|194877.8|194827.8|194927|194802|194927|194848.2|194874.7|194800.2|30
1728573330000|2024-10-10 15:15:30|194928.7|194803.7|194921.4|194796.4|194933.7|194808.7|194919.8|194794.8|16
1728573340000|2024-10-10 15:15:40|194921.3|194796.3|194924.9|194799.9|194929.2|194804.2|194921.3|194796.3|20
1728573350000|2024-10-10 15:15:50|194924.4|194799.4|194926.8|194801.8|194930.4|194805.4|194923.9|194798.9|24
1728573360000|2024-10-10 15:16:00|194927.3|194802.3|194898.8|194773.8|194927.3|194822|194872|194770.9|30
1728573370000|2024-10-10 15:16:10|194899.3|194774.3|194900.5|194775.5|194900.9|194775.9|194898.4|194773.4|26
1728573380000|2024-10-10 15:16:20|194899.4|194774.4|194899|194774|194899.9|194774.9|194898.2|194773.2|20
1728573390000|2024-10-10 15:16:30|194899.4|194774.4|194973.4|194923.4|194988.1|194938.1|194898|194773|29
1728573400000|2024-10-10 15:16:40|194974.4|194924.4|194969.4|194919.4|194977.2|194927.2|194965.4|194915.4|25
1728573410000|2024-10-10 15:16:50|194969.3|194919.3|194951.6|194901.6|194972.1|194922.1|194936.2|194886.2|26
1728573420000|2024-10-10 15:17:00|194950.8|194900.8|194934.7|194884.7|194950.8|194900.8|194932.6|194882.6|22
1728573430000|2024-10-10 15:17:10|194933.4|194883.4|194934.5|194884.5|194940|194890|194930.5|194880.5|24
1728573440000|2024-10-10 15:17:20|194934.6|194884.6|194934.4|194884.4|194939.9|194889.9|194933.5|194883.5|33
1728573450000|2024-10-10 15:17:30|194934.7|194884.7|194942.1|194892.1|194942.3|194892.3|194932.4|194882.4|31
1728573460000|2024-10-10 15:17:40|194980|194855|194976.8|194851.8|194980.2|194855.2|194970.3|194845.3|14
1728573470000|2024-10-10 15:17:50|194976.3|194851.3|194977.5|194852.5|194978.5|194853.5|194972|194847|13
1728573480000|2024-10-10 15:18:00|194978|194853|194978.4|194853.4|194979.3|194883.7|194933.7|194833.7|23
1728573490000|2024-10-10 15:18:10|194977.6|194852.6|194974.6|194849.6|194978.4|194853.4|194968.3|194843.3|16
1728573500000|2024-10-10 15:18:20|194974.8|194849.8|194976.8|194851.8|194978.3|194853.3|194974.6|194849.6|13
1728573510000|2024-10-10 15:18:30|194977.3|194852.3|194979.9|194854.9|194980.9|194855.9|194975.8|194850.8|17
1728573520000|2024-10-10 15:18:40|194980.1|194855.1|194979.5|194854.5|194980.3|194855.3|194979.5|194854.5|7
1728573530000|2024-10-10 15:18:50|194979.6|194854.6|195019.8|194894.8|195019.8|194933.6|194979.6|194854.6|8
1728573540000|2024-10-10 15:19:00|195015|194890|194981.5|194931.5|195042.4|194931.8|194976.7|194884.7|21
1728573550000|2024-10-10 15:19:10|194982.7|194932.7|195017.3|194892.3|195017.8|194932.7|194973.1|194885.8|21
1728573560000|2024-10-10 15:19:20|195022.4|194897.4|195016.4|194891.4|195029.2|194925.5|194975.5|194891.4|22
1728573570000|2024-10-10 15:19:30|195022.6|194897.6|195020.1|194895.1|195022.6|194897.6|195013.7|194888.7|23
1728573580000|2024-10-10 15:19:40|195020.4|194895.4|195085.5|194960.5|195087.7|194962.7|195020.4|194895.4|13
1728573590000|2024-10-10 15:19:50|195085.1|194960.1|195125.6|195000.6|195125.6|195000.6|195083.7|194958.7|12
1728573600000|2024-10-10 15:20:00|195125.2|195000.2|195129.6|195004.6|195131.3|195006.3|195125.2|195000.2|19
1728573610000|2024-10-10 15:20:10|195130.1|195005.1|195090.1|194965.1|195130.1|195005.1|195051.1|194964.8|22
1728573620000|2024-10-10 15:20:20|195098.1|194973.1|195098.5|194973.5|195099.6|194974.6|195092.2|194967.2|14
1728573630000|2024-10-10 15:20:30|195098.7|194973.7|195132|195007|195132.9|195007.9|195098.5|194973.5|20
1728573640000|2024-10-10 15:20:40|195131.5|195006.5|195141|195016|195147.3|195022.3|195131.5|195006.5|17
1728573650000|2024-10-10 15:20:50|195140.5|195015.5|195138.8|195013.8|195144.4|195019.4|195138.8|195013.8|12
1728573660000|2024-10-10 15:21:00|195077.7|195027.7|195120.8|194995.8|195124.1|195027.7|195077.7|194986.6|23
1728573670000|2024-10-10 15:21:10|195121.6|194996.6|195107.6|194982.6|195124.2|194999.2|195103.6|194978.6|19
1728573680000|2024-10-10 15:21:20|195107.3|194982.3|195089.8|194964.8|195109.1|194988.8|195038.8|194956.6|20
1728573690000|2024-10-10 15:21:30|195090.1|194965.1|195088.8|194963.8|195090.1|194965.1|195088.1|194963.1|7
1728573700000|2024-10-10 15:21:40|195086.5|194961.5|195104.7|194979.7|195118.8|194993.8|195083|194958|21
1728573710000|2024-10-10 15:21:50|195108.4|194983.4|195111.5|194986.5|195119.3|194994.3|195105.9|194980.9|20
1728573720000|2024-10-10 15:22:00|195111.4|194986.4|195138.2|195013.2|195138.5|195013.5|195084.8|194959.8|21
1728573730000|2024-10-10 15:22:10|195131.5|195006.5|195128.7|195003.7|195135.9|195010.9|195127.3|195002.3|18
1728573740000|2024-10-10 15:22:20|195128.2|195003.2|195115.1|194990.1|195134.4|195009.4|195115.1|194990.1|24
1728573750000|2024-10-10 15:22:30|195113.9|194988.9|195127.7|195002.7|195129.7|195004.7|195113.9|194988.9|22
1728573760000|2024-10-10 15:22:40|195128.2|195003.2|195131|195006|195131|195006|195122.5|194997.5|22
1728573770000|2024-10-10 15:22:50|195127.5|195002.5|195122.4|194997.4|195132.4|195007.4|195120.4|194995.4|18
1728573780000|2024-10-10 15:23:00|195123.1|194998.1|195190.5|195053.3|195201.3|195066.3|195123.1|194998.1|23
1728573790000|2024-10-10 15:23:10|195202.4|195053|195201.5|195060.5|195202.4|195060.5|195190.5|195053|14
1728573800000|2024-10-10 15:23:20|195190.5|195049.2|195159.6|195018.5|195190.5|195049.2|195147.8|195008.6|15
1728573810000|2024-10-10 15:23:30|195168.7|195029.7|195157.1|195008.8|195168.7|195029.7|195156.1|195007.8|20
1728573820000|2024-10-10 15:23:40|195156.7|195008.5|195150.6|195017.5|195166.1|195027.7|195121|194973.4|22
1728573830000|2024-10-10 15:23:50|195158.4|195011.8|195158.8|195014.1|195175.3|195036|195130.6|195000.7|25
1728573840000|2024-10-10 15:24:00|195130.9|194998.7|195129.7|195004.7|195151.8|195012|195129.7|194994.5|22
1728573850000|2024-10-10 15:24:10|195129.9|195004.9|195136.8|195011.8|195140.6|195015.6|195126.4|195001.4|14
1728573860000|2024-10-10 15:24:20|195175.8|195050.8|195158.8|195033.8|195177.3|195084|195105.4|195029.9|27
1728573870000|2024-10-10 15:24:30|195159.3|195034.3|195168.7|195043.7|195169.9|195089.4|195135.7|195034|20
1728573880000|2024-10-10 15:24:40|195167.9|195042.9|195188|195063|195188.4|195117.7|195157.9|195042.6|24
1728573890000|2024-10-10 15:24:50|195188.2|195063.2|195195|195070|195195.8|195070.8|195188.2|195063.2|9
1728573900000|2024-10-10 15:25:00|195194.2|195069.2|195239.6|195114.6|195240.1|195151.8|195188.5|195063.5|24
1728573910000|2024-10-10 15:25:10|195239.1|195114.1|195235|195110|195241.9|195116.9|195233.3|195108.3|16
1728573920000|2024-10-10 15:25:20|195234.3|195109.3|195243.8|195118.8|195244.5|195119.5|195234.3|195109.3|25
1728573930000|2024-10-10 15:25:30|195244.5|195119.5|195271.8|195146.8|195271.8|195146.8|195242.8|195117.8|32
1728573940000|2024-10-10 15:25:40|195272.6|195147.6|195283.6|195158.6|195284.3|195206.5|195255.3|195140.3|17
1728573950000|2024-10-10 15:25:50|195283.3|195158.3|195251.4|195201.4|195307.9|195226.1|195234.8|195158.3|17
1728573960000|2024-10-10 15:26:00|195281.5|195156.5|195276.3|195151.3|195285.9|195160.9|195205.3|195125.7|28
1728573970000|2024-10-10 15:26:10|195276.6|195151.6|195282.3|195157.3|195289.6|195207.2|195217.7|195139.8|20
1728573980000|2024-10-10 15:26:20|195271|195146|195285.1|195160.1|195285.1|195160.1|195271|195146|22
1728573990000|2024-10-10 15:26:30|195284.1|195159.1|195283|195158|195285.3|195160.3|195275.9|195150.9|21
1728574000000|2024-10-10 15:26:40|195283.1|195158.1|195297.3|195172.3|195303.8|195178.8|195275.8|195150.8|14
1728574010000|2024-10-10 15:26:50|195295|195170|195243.4|195193.4|195297|195200|195243.4|195148.8|24
1728574020000|2024-10-10 15:27:00|195248.9|195198.9|195253|195203|195288.9|195209.9|195237.2|195153.8|21
1728574030000|2024-10-10 15:27:10|195243|195193|195253.2|195203.2|195253.5|195203.5|195243|195193|11
1728574040000|2024-10-10 15:27:20|195260.9|195210.9|195245.8|195195.8|195286.7|195211.8|195245.8|195156.9|12
1728574050000|2024-10-10 15:27:30|195247.9|195197.9|195286.5|195161.5|195286.5|195205.4|195247.9|195161.5|5
1728574060000|2024-10-10 15:27:40|195279.3|195154.3|195307.2|195182.2|195318.8|195193.8|195279.3|195154.3|9
1728574070000|2024-10-10 15:27:50|195301.8|195176.8|195318.5|195193.5|195321.2|195196.2|195296|195171|15
1728574080000|2024-10-10 15:28:00|195321.7|195196.7|195338.3|195203.9|195354|195229|195321|195196|16
1728574090000|2024-10-10 15:28:10|195336.9|195202.4|195348.1|195223.1|195354.9|195229.1|195336.9|195199.6|8
1728574100000|2024-10-10 15:28:20|195354.6|195221.7|195370.3|195245.3|195371.9|195246.9|195343.6|195218.6|21
1728574110000|2024-10-10 15:28:30|195370.8|195245.8|195360.6|195235.6|195370.8|195245.8|195349.3|195224.3|13
1728574120000|2024-10-10 15:28:40|195360.5|195235.5|195351.8|195226.8|195360.5|195235.5|195348.7|195223.7|13
1728574130000|2024-10-10 15:28:50|195351.9|195226.9|195351.8|195226.8|195352.4|195227.4|195350.9|195225.9|15
1728574140000|2024-10-10 15:29:00|195336.6|195211.6|195322.7|195197.7|195336.6|195211.6|195321|195196|11
1728574150000|2024-10-10 15:29:10|195315.5|195190.5|195240.5|195115.5|195321.6|195196.6|195239.3|195114.3|18
1728574160000|2024-10-10 15:29:20|195242.4|195117.4|195230.4|195180.4|195275.7|195182.4|195217|195117.4|16
1728574170000|2024-10-10 15:29:30|195218.7|195168.7|195259.7|195134.7|195259.7|195180|195205.6|195115.7|14
1728574180000|2024-10-10 15:29:40|195242.6|195117.6|195229.5|195104.5|195244.3|195119.3|195229.5|195104.5|3
1728574190000|2024-10-10 15:29:50|195230.3|195105.3|195235.8|195110.8|195254.5|195129.5|195230.3|195105.3|14
1728574200000|2024-10-10 15:30:00|195235.4|195110.4|195235.2|195110.2|195262.4|195166.9|195208.4|195108.8|18
1728574210000|2024-10-10 15:30:10|195235|195110|195240.9|195115.9|195243.8|195118.8|195234.6|195109.6|18
1728574220000|2024-10-10 15:30:20|195240.6|195115.6|195302.8|195177.8|195302.8|195234.7|195224.3|195099.3|21
1728574230000|2024-10-10 15:30:30|195313.9|195188.9|195301.9|195176.9|195316.5|195232.8|195282.8|195176.9|5
1728574240000|2024-10-10 15:30:40|195302.8|195177.8|195322.5|195197.5|195325|195200|195302.8|195177.8|4
1728574250000|2024-10-10 15:30:50|195328.5|195203.5|195349.2|195224.2|195355.3|195230.3|195328.5|195203.5|11
1728574260000|2024-10-10 15:31:00|195349.8|195224.8|195351.9|195226.9|195357.8|195256.1|195302.7|195217.9|26
1728574270000|2024-10-10 15:31:10|195356.1|195231.1|195347.5|195222.5|195356.1|195231.1|195347.1|195213.6|8
1728574280000|2024-10-10 15:31:20|195347.9|195222.9|195344.1|195219.1|195347.9|195222.9|195344.1|195219.1|7
1728574290000|2024-10-10 15:31:30|195345.3|195220.3|195272.3|195147.3|195346.4|195221.4|195272.3|195147.3|18
1728574300000|2024-10-10 15:31:40|195274.4|195149.4|195274.5|195149.5|195278.5|195153.5|195268.8|195143.8|6
1728574310000|2024-10-10 15:31:50|195275.1|195150.1|195274.4|195149.4|195328.6|195203.6|195274.4|195149.4|18
1728574320000|2024-10-10 15:32:00|195288.8|195163.8|195323.6|195198.6|195324.7|195199.7|195287.5|195162.5|18
1728574330000|2024-10-10 15:32:10|195322.1|195197.1|195337.2|195212.2|195337.9|195212.9|195319.5|195194.5|16
1728574340000|2024-10-10 15:32:20|195308.5|195183.5|195318.5|195193.5|195318.7|195193.7|195308.5|195183.5|8
1728574350000|2024-10-10 15:32:30|195313.4|195188.4|195322.5|195197.5|195322.5|195197.5|195311.8|195186.8|11
1728574360000|2024-10-10 15:32:40|195321.9|195196.9|195320.6|195195.6|195321.9|195196.9|195316.7|195191.7|6
1728574370000|2024-10-10 15:32:50|195310.5|195185.5|195317.6|195192.6|195321.7|195196.7|195307.4|195182.4|16
1728574380000|2024-10-10 15:33:00|195315.8|195190.8|195311.5|195186.5|195316.5|195191.5|195308.9|195183.9|16
1728574390000|2024-10-10 15:33:10|195312|195187|195313.6|195188.6|195318.7|195193.7|195308.1|195183.1|20
1728574400000|2024-10-10 15:33:20|195313.2|195188.2|195294.7|195169.7|195313.2|195188.2|195281.7|195156.7|17
1728574410000|2024-10-10 15:33:30|195284|195159|195309|195184|195310.5|195185.5|195277|195152|14
1728574420000|2024-10-10 15:33:40|195312.4|195187.4|195284.6|195159.6|195312.4|195187.4|195279.6|195154.6|11
1728574430000|2024-10-10 15:33:50|195284.7|195159.7|195284.4|195159.4|195284.7|195159.7|195284.4|195159.4|2
1728574440000|2024-10-10 15:34:00|195294.1|195169.1|195323.3|195198.3|195324.8|195199.8|195294.1|195169.1|8
1728574450000|2024-10-10 15:34:10|195286.4|195236.4|195320.3|195195.3|195332.3|195236.4|195286.4|195191.6|7
1728574460000|2024-10-10 15:34:20|195320.6|195195.6|195320.1|195195.1|195320.6|195195.6|195319.9|195194.9|5
1728574470000|2024-10-10 15:34:30|195320.4|195195.4|195303.2|195253.2|195343.7|195253.2|195303|195195.4|9
1728574480000|2024-10-10 15:34:40|195303.3|195253.3|195289.9|195239.9|195303.3|195253.3|195282|195232|6
1728574490000|2024-10-10 15:34:50|195279.9|195229.9|195289.6|195239.6|195293.5|195243.5|195279.9|195229.9|6
1728574500000|2024-10-10 15:35:00|195302.9|195252.9|195393.3|195343.3|195409.6|195343.4|195302.9|195252.9|24
1728574510000|2024-10-10 15:35:10|195415.4|195290.4|195431.8|195306.8|195456.8|195348.7|195379|195290.4|21
1728574520000|2024-10-10 15:35:20|195432.8|195307.8|195406.2|195356.2|195444.2|195356.2|195386.9|195306.5|9
1728574530000|2024-10-10 15:35:30|195405.5|195355.5|195391.8|195266.8|195431.3|195355.5|195388.8|195263.8|15
1728574540000|2024-10-10 15:35:40|195391.6|195266.6|195365.6|195240.6|195391.6|195308.9|195313.5|195225.5|19
1728574550000|2024-10-10 15:35:50|195363.9|195238.9|195342.9|195217.9|195365.7|195240.7|195337|195212|12
1728574560000|2024-10-10 15:36:00|195342.5|195217.5|195319.5|195194.5|195343.1|195240|195290|195184.5|11
1728574570000|2024-10-10 15:36:10|195317.8|195192.8|195312.8|195187.8|195317.8|195192.8|195306.7|195181.7|15
1728574580000|2024-10-10 15:36:20|195315.4|195190.4|195277.5|195227.5|195315.6|195229.7|195277.5|195182.7|13
1728574590000|2024-10-10 15:36:30|195268.7|195218.7|195293.8|195168.8|195293.8|195228.5|195253.5|195139|23
1728574600000|2024-10-10 15:36:40|195283.6|195158.6|195210|195160|195283.6|195161.5|195201|195102.2|21
1728574610000|2024-10-10 15:36:50|195221.9|195171.9|195248|195123|195251.4|195175.8|195210|195110.8|15
1728574620000|2024-10-10 15:37:00|195249.1|195124.1|195252.8|195127.8|195259.8|195134.8|195248.3|195123.3|8
1728574630000|2024-10-10 15:37:10|195253.4|195128.4|195272.6|195147.6|195310.2|195185.2|195253.4|195128.4|21
1728574640000|2024-10-10 15:37:20|195272.3|195147.3|195201.4|195076.4|195272.3|195147.3|195192.8|195067.8|9
1728574650000|2024-10-10 15:37:30|195229.6|195104.6|195187.8|195062.8|195229.6|195104.6|195184|195059|19
1728574660000|2024-10-10 15:37:40|195181.8|195056.8|195189.5|195064.5|195193.9|195101.4|195151.4|195052.2|16
1728574670000|2024-10-10 15:37:50|195181.4|195056.4|195187.4|195062.4|195188|195063|195181.4|195056.4|3
1728574680000|2024-10-10 15:38:00|195188.3|195063.3|195196.9|195071.9|195216.9|195152.4|195153.8|195063.3|18
1728574690000|2024-10-10 15:38:10|195174.7|195049.7|195187.2|195062.2|195188.6|195063.6|195174.7|195049.7|6
1728574700000|2024-10-10 15:38:20|195198.8|195073.8|195101.4|195051.4|195198.8|195074|195098.7|194987.4|30
1728574710000|2024-10-10 15:38:30|195104.9|195054.9|195104|195054|195153.8|195071.2|195091.6|195028.8|19
1728574720000|2024-10-10 15:38:40|195154.9|195029.9|195085.5|195035.5|195158.2|195084.4|195070.2|194991.9|21
1728574730000|2024-10-10 15:38:50|195100.3|195050.3|195094.4|195044.4|195112.4|195062.4|195084.4|195034.4|22
1728574740000|2024-10-10 15:39:00|195092.9|195042.9|195166.3|195041.3|195180.3|195080.6|195087.9|195017.3|21
1728574750000|2024-10-10 15:39:10|195168.1|195043.1|195171.8|195046.8|195185.7|195060.7|195161.3|195036.3|26
1728574760000|2024-10-10 15:39:20|195172|195047|195130.8|195005.8|195172|195062.3|195097.3|194997.5|18
1728574770000|2024-10-10 15:39:30|195141.8|195016.8|195154.4|195029.4|195154.4|195029.4|195130.6|195005.6|4
1728574780000|2024-10-10 15:39:40|195154.8|195029.8|195099.6|194974.6|195154.8|195032.5|195082.5|194972.2|8
1728574790000|2024-10-10 15:39:50|195097.6|194972.6|195085.9|194960.9|195097.7|194972.7|195085.9|194960.9|5
1728574800000|2024-10-10 15:40:00|195090|194965|195048.3|194998.3|195106.4|195022.6|195035.1|194953.8|21
1728574810000|2024-10-10 15:40:10|195056.1|195006.1|195077.1|194952.1|195093.3|195016.6|195053.2|194940.9|15
1728574820000|2024-10-10 15:40:20|195082.2|194957.2|195004.4|194954.4|195098.9|195026.6|195002.5|194951.5|29
1728574830000|2024-10-10 15:40:30|195054.9|194929.9|195075.3|194950.3|195089.1|194964.1|195040.2|194915.2|21
1728574840000|2024-10-10 15:40:40|195075.8|194950.8|195079|194954|195096.8|194994.9|195044.9|194945|21
1728574850000|2024-10-10 15:40:50|195084|194959|195119.5|194994.5|195126.2|195021.1|195071.1|194959|23
1728574860000|2024-10-10 15:41:00|195120.3|194995.3|195048.5|194923.5|195124.1|194999.1|195031.9|194923.5|22
1728574870000|2024-10-10 15:41:10|195048.7|194923.7|195034.2|194984.2|195090.4|194984.8|195028.5|194923.7|31
1728574880000|2024-10-10 15:41:20|195035.3|194985.3|195063|194938|195064.6|194985.3|195027.6|194929.8|21
1728574890000|2024-10-10 15:41:30|195063.7|194938.7|195012.2|194962.2|195085.6|194966|194998.8|194933.3|18
1728574900000|2024-10-10 15:41:40|195025|194975|195070.2|194945.2|195079.4|194975|195025|194942.7|10
1728574910000|2024-10-10 15:41:50|195079.1|194954.1|195108.9|194950.2|195134.3|195009.3|195075.9|194949.5|22
1728574920000|2024-10-10 15:42:00|195101.9|194949.9|195097.9|194939.1|195101.9|194949.9|195097.2|194938.1|16
1728574930000|2024-10-10 15:42:10|195098.9|194939.8|195032.4|194885.6|195099.1|194940.4|195032.4|194875.1|23
1728574940000|2024-10-10 15:42:20|195031.7|194893.2|195032.1|194873.5|195037.7|194893.2|195031.1|194872.1|15
1728574950000|2024-10-10 15:42:30|195025|194866.3|195015.3|194859.1|195025|194874.5|195006.2|194859.1|4
1728574960000|2024-10-10 15:42:40|194957.8|194907.8|195047.3|194922.3|195047.3|194957.4|194955.1|194872.5|24
1728574970000|2024-10-10 15:42:50|195035|194910|195036.4|194911.4|195042|194961.7|194988.3|194908.5|26
1728574980000|2024-10-10 15:43:00|195035.9|194910.9|195082.8|194957.8|195082.8|194976.8|194998.4|194908.4|23
1728574990000|2024-10-10 15:43:10|195037.1|194987.1|195052.8|194927.8|195052.8|194995.5|195016.7|194913.1|13
1728575000000|2024-10-10 15:43:20|195052.3|194927.3|195038.5|194913.5|195055.6|194930.6|195038.4|194913.4|12
1728575010000|2024-10-10 15:43:30|195052.6|194927.6|194999.9|194949.9|195052.6|194963.5|194997.7|194893.5|21
1728575020000|2024-10-10 15:43:40|194999.6|194949.6|195000.4|194950.4|195049.6|194957.2|194985.9|194906.8|21
1728575030000|2024-10-10 15:43:50|194992.4|194942.4|195008.2|194958.2|195045.9|194965.5|194982.2|194910.8|18
1728575040000|2024-10-10 15:44:00|195003.8|194953.8|195037.2|194912.2|195042.2|194966.3|194983.1|194892.9|20
1728575050000|2024-10-10 15:44:10|195022.8|194897.8|195002.8|194952.8|195055.4|194969.6|194987.7|194897.8|24
1728575060000|2024-10-10 15:44:20|195000.2|194950.2|195016.5|194966.5|195021.9|194971.9|194989.5|194939.5|19
1728575070000|2024-10-10 15:44:30|195043|194993|195032.5|194982.5|195062.6|194997.8|195024.9|194931.5|17
1728575080000|2024-10-10 15:44:40|195035.2|194985.2|195082.8|194957.8|195082.8|194985.2|195032.3|194946.3|5
1728575090000|2024-10-10 15:44:50|195083|194958|195088.9|194963.9|195092.9|194990.1|195040.1|194957.8|12
1728575100000|2024-10-10 15:45:00|195090.4|194965.4|195040.7|194990.7|195095.9|194992.9|195024.8|194958.6|16
1728575110000|2024-10-10 15:45:10|195045.2|194995.2|195043.1|194993.1|195067.7|195017.7|195041|194991|19
1728575120000|2024-10-10 15:45:20|195043|194993|195042.9|194992.9|195081.9|195001|195042.9|194944.1|12
1728575130000|2024-10-10 15:45:30|195038.1|194988.1|195024.3|194974.3|195075.9|195011.4|195020.6|194950.9|13
1728575140000|2024-10-10 15:45:40|195028.8|194978.8|195026.4|194976.4|195045.8|194995.8|195026.4|194976.4|5
1728575150000|2024-10-10 15:45:50|195013.7|194963.7|195023.9|194973.9|195023.9|194973.9|195011.3|194961.3|3
1728575160000|2024-10-10 15:46:00|195027.3|194977.3|195010.6|194960.6|195027.3|194977.3|195007.2|194957.2|12
1728575170000|2024-10-10 15:46:10|195047.8|194922.8|195052.9|194927.9|195052.9|194927.9|195043.9|194918.9|12
1728575180000|2024-10-10 15:46:20|195053.1|194928.1|195082.4|195032.4|195115.9|195036.8|195053.1|194928.1|14
1728575190000|2024-10-10 15:46:30|195086.9|195036.9|195094.2|195044.2|195125.4|195051.1|195081.6|195000.4|16
1728575200000|2024-10-10 15:46:40|195127.4|195002.4|195081.8|195031.8|195127.4|195037|195081.8|195002.4|6
1728575210000|2024-10-10 15:46:50|195087.2|195037.2|195085|195035|195124.3|195037.2|195080.5|194999.3|7
1728575220000|2024-10-10 15:47:00|195121|194996|195039.3|194989.3|195121|195032.7|195038.4|194973.6|16
1728575230000|2024-10-10 15:47:10|195050.6|195000.6|195022.3|194972.3|195095.8|195008|195022.3|194958.6|16
1728575240000|2024-10-10 15:47:20|195016.4|194966.4|194996.6|194946.6|195055.1|194975.5|194990|194930.1|9
1728575250000|2024-10-10 15:47:30|195016.8|194966.8|195000.8|194950.8|195047.3|194967.3|194991.9|194917.4|16
1728575260000|2024-10-10 15:47:40|194995.3|194945.3|194996.2|194946.2|195007.8|194957.8|194995.3|194945.3|8
1728575270000|2024-10-10 15:47:50|194995.9|194945.9|195000.7|194950.7|195003.6|194953.6|194995.9|194945.9|4
1728575280000|2024-10-10 15:48:00|194994.9|194944.9|194955|194905|194997.3|194947.3|194955|194905|19
1728575290000|2024-10-10 15:48:10|194969.7|194919.7|195007.6|194882.6|195007.6|194938.9|194963.6|194882.6|11
1728575300000|2024-10-10 15:48:20|195008.2|194883.2|194964.1|194839.1|195029.7|194904.7|194904.9|194832.7|23
1728575310000|2024-10-10 15:48:30|194978.7|194853.7|194966.6|194841.6|194982.3|194857.3|194957.6|194832.6|21
1728575320000|2024-10-10 15:48:40|194967.3|194842.3|194934.8|194884.8|194972.2|194884.8|194934.8|194841|8
1728575340000|2024-10-10 15:49:00|194929.9|194879.9|194959|194834|194978|194880.6|194904.2|194830.9|23
1728575350000|2024-10-10 15:49:10|194958.8|194833.8|195034.4|194909.4|195036.6|194955.8|194939.4|194814.4|23
1728575360000|2024-10-10 15:49:20|195035.4|194910.4|195037.1|194912.1|195044.1|194919.1|195030.2|194905.2|19
1728575370000|2024-10-10 15:49:30|195036.5|194911.5|195017.1|194892.1|195038|194913.3|194963.3|194886.2|17
1728575380000|2024-10-10 15:49:40|195017.6|194892.6|195016.6|194891.6|195018.3|194893.3|195009.3|194884.3|14
1728575390000|2024-10-10 15:49:50|195017.1|194892.1|195017.2|194892.2|195017.2|194892.2|195017.1|194892.1|2
1728575400000|2024-10-10 15:50:00|195017.7|194892.7|195015.2|194890.2|195017.7|194892.7|195007.8|194882.8|14
1728575410000|2024-10-10 15:50:10|195016.5|194891.5|195017.5|194892.5|195019.2|194894.2|195013.6|194888.6|13
1728575420000|2024-10-10 15:50:20|195017.9|194892.9|195035|194910|195059.5|194934.5|195017.7|194892.7|14
1728575430000|2024-10-10 15:50:30|195030.9|194905.9|195011.1|194886.1|195047.5|194922.5|195003.1|194878.1|15
1728575440000|2024-10-10 15:50:40|195013.4|194888.4|195012.5|194887.5|195013.4|194888.4|195012.5|194887.5|5
1728575450000|2024-10-10 15:50:50|195007.3|194882.3|195008.6|194883.6|195015.8|194890.8|194999|194874|23
1728575460000|2024-10-10 15:51:00|195008.3|194883.3|195008.6|194883.6|195010.4|194885.4|195007.6|194882.6|19
1728575470000|2024-10-10 15:51:10|195009|194884|194991.7|194866.7|195011.1|194886.1|194988.8|194863.8|19
1728575480000|2024-10-10 15:51:20|194991.5|194866.5|194991.3|194866.3|194991.7|194866.7|194991.2|194866.2|8
1728575490000|2024-10-10 15:51:30|194994|194869|194976.2|194851.2|194994|194908.1|194923.4|194835.1|17
1728575500000|2024-10-10 15:51:40|194969.8|194844.8|194918|194868|194972.3|194881|194918|194830.2|11
1728575510000|2024-10-10 15:51:50|194917.7|194867.7|194987.1|194841.7|194987.1|194867.7|194917.7|194830.2|9
1728575520000|2024-10-10 15:52:00|194988.1|194842.7|194950.4|194812.1|194988.1|194842.7|194942.4|194809.7|26
1728575530000|2024-10-10 15:52:10|194940|194815|194937|194812|194950.1|194849.9|194899.9|194796.1|13
1728575540000|2024-10-10 15:52:20|194937.1|194812.1|194962.7|194831.3|194970.5|194845.5|194935.5|194810.5|16
1728575550000|2024-10-10 15:52:30|194966.8|194831.6|194966.8|194841.8|194966.8|194841.8|194966.8|194831.6|2
1728575560000|2024-10-10 15:52:40|194974|194849|195006.5|194881.5|195017.3|194892.3|194966.8|194841.8|17
1728575570000|2024-10-10 15:52:50|195005.5|194880.5|195012.3|194887.3|195013.2|194888.2|195004.2|194879.2|14
1728575580000|2024-10-10 15:53:00|195013.1|194888.1|195091.3|194966.3|195098.6|194973.6|195011.6|194886.6|26
1728575590000|2024-10-10 15:53:10|195106.2|194981.2|195095.4|194970.4|195110.8|194985.8|195091.6|194966.6|6
1728575600000|2024-10-10 15:53:20|195098.2|194973.2|195070.3|195020.3|195117|195022.9|195049.6|194968.5|20
1728575610000|2024-10-10 15:53:30|195071.6|195021.6|195090.7|195040.7|195107.7|195040.8|195071.3|194956.7|19
1728575620000|2024-10-10 15:53:40|195091.3|195041.3|195025.3|194975.3|195126.7|195041.3|195020|194935.2|13
1728575630000|2024-10-10 15:53:50|195038.8|194988.8|195106.6|194981.6|195106.6|195025.1|195038.8|194945.5|27
1728575640000|2024-10-10 15:54:00|195068.8|195018.8|195079.4|194954.4|195108.6|195018.8|195039|194954.4|28
1728575650000|2024-10-10 15:54:10|195095.8|194970.8|195108.3|194983.3|195110.8|194985.8|195077.7|194952.7|24
1728575660000|2024-10-10 15:54:20|195110.3|194985.3|195075.8|194950.8|195110.3|195016.9|195046|194950.8|15
1728575670000|2024-10-10 15:54:30|195079.6|194954.6|195071.5|194938.5|195085.8|194993.6|195035.5|194937|25
1728575680000|2024-10-10 15:54:40|195071.1|194938.1|195069.3|194938.1|195083.7|194958.7|195068.3|194937.4|14
1728575690000|2024-10-10 15:54:50|195069.6|194938.4|195069|194944|195083.6|194958.6|195068|194938.4|14
1728575700000|2024-10-10 15:55:00|195055.3|194930.3|195041.3|194916.3|195055.3|194930.3|195025.3|194900.3|10
1728575710000|2024-10-10 15:55:10|195044.2|194919.2|195039.2|194914.2|195044.2|194919.2|195039.2|194914.2|4
1728575720000|2024-10-10 15:55:20|195043|194918|195052.4|194927.4|195052.9|194927.9|195043|194918|6
1728575730000|2024-10-10 15:55:30|195049.5|194924.5|195051.8|194926.8|195056|194931|195049.3|194924.3|12
1728575740000|2024-10-10 15:55:40|195051.7|194926.7|195051.1|194926.1|195052.1|194927.1|195047.7|194922.7|8
1728575750000|2024-10-10 15:55:50|195052|194927|195049.5|194924.5|195052.2|194927.2|195046.2|194921.2|8
1728575760000|2024-10-10 15:56:00|195050.3|194925.3|195046.5|194921.5|195051.1|194926.1|195046.5|194921.5|12
1728575770000|2024-10-10 15:56:10|195047.2|194922.2|195047.8|194922.8|195052|194927|195047.2|194922.2|7
1728575780000|2024-10-10 15:56:20|195048.2|194923.2|195049|194924|195049|194924|195044|194919|7
1728575790000|2024-10-10 15:56:30|195045.1|194920.1|194980.8|194855.8|195045.1|194920.1|194935.6|194848.3|13
1728575800000|2024-10-10 15:56:40|194969|194844|195004.6|194879.6|195028.3|194903.3|194941.2|194844|14
1728575810000|2024-10-10 15:56:50|195005.7|194880.7|195019.8|194894.8|195023.3|194898.3|195005.7|194880.7|16
1728575820000|2024-10-10 15:57:00|195011.9|194886.9|195028|194903|195030.5|194905.5|195011.9|194886.9|25
1728575830000|2024-10-10 15:57:10|195020.5|194895.5|195027.6|194902.6|195027.8|194902.8|195020.2|194895.2|11
1728575840000|2024-10-10 15:57:20|195027.8|194902.8|195027.1|194902.1|195027.8|194902.8|195026.8|194901.8|8
1728575850000|2024-10-10 15:57:30|195017.2|194892.2|195027.3|194902.3|195027.3|194902.3|195017|194892|7
1728575860000|2024-10-10 15:57:40|195049|194853|195014.2|194889.2|195049|194920.9|195007.5|194853|8
1728575870000|2024-10-10 15:57:50|195013.1|194888.1|194988.4|194863.4|195013.1|194888.1|194981.1|194856.1|4
1728575880000|2024-10-10 15:58:00|194987.8|194862.8|194977.9|194852.9|194987.8|194862.8|194966.4|194841.4|19
1728575890000|2024-10-10 15:58:10|194972.8|194847.8|194977.9|194852.9|194998.4|194873.4|194971.8|194846.8|17
1728575900000|2024-10-10 15:58:20|194981.5|194856.5|194970.7|194920.7|195023.9|194924.7|194967.2|194854|17
1728575910000|2024-10-10 15:58:30|195018.2|194893.2|194983.8|194933.8|195033.3|194943.8|194968.3|194874.8|17
1728575920000|2024-10-10 15:58:40|195019|194894|194974.3|194924.3|195032.7|194934.3|194973.9|194894|8
1728575930000|2024-10-10 15:58:50|194979.6|194929.6|195034.4|194909.4|195034.4|194935.2|194972.4|194887.3|17
1728575940000|2024-10-10 15:59:00|195031.3|194906.3|195032.8|194907.8|195035.8|194910.8|195015.9|194890.9|15
1728575950000|2024-10-10 15:59:10|194983.4|194933.4|195010.6|194885.6|195012.4|194933.4|194959.7|194884.3|15
1728575960000|2024-10-10 15:59:20|195023.6|194898.6|194966|194916|195031.7|194930.8|194959.1|194866|16
1728575970000|2024-10-10 15:59:30|195016.6|194891.6|195012.9|194887.9|195027.5|194916|194966|194879.5|15
1728575980000|2024-10-10 15:59:40|195013.1|194888.1|194935.1|194810.1|195013.1|194888.1|194934.6|194809.6|9
1728575990000|2024-10-10 15:59:50|194930.6|194805.6|194942.8|194817.8|194942.8|194817.8|194930.6|194805.6|4
1728576000000|2024-10-10 16:00:00|194941.9|194816.9|194934|194809|194941.9|194816.9|194924.7|194799.7|5
1728576010000|2024-10-10 16:00:10|194934.1|194809.1|194934.2|194809.2|194936.2|194811.2|194929.9|194804.9|5
1728576020000|2024-10-10 16:00:20|194927.6|194802.6|194934.1|194809.1|194937.3|194812.3|194927.6|194802.6|10
1728576030000|2024-10-10 16:00:30|194936.7|194811.7|194928.8|194803.8|194947.6|194822.6|194924|194799|10
1728576040000|2024-10-10 16:00:40|194928.5|194803.5|194928.5|194803.5|194928.5|194803.5|194928.5|194803.5|1
1728576050000|2024-10-10 16:00:50|194930|194805|194952.6|194827.6|194952.7|194852.5|194902.5|194801.1|17
1728576060000|2024-10-10 16:01:00|194951.6|194826.6|194922.2|194797.2|194951.6|194826.6|194899.1|194774.1|7
1728576070000|2024-10-10 16:01:10|194923.3|194798.3|194889.6|194764.6|194926.8|194834.1|194871.8|194752.7|19
1728576080000|2024-10-10 16:01:20|194894.2|194769.2|194846.9|194721.9|194894.6|194769.6|194846.9|194721.9|19
1728576090000|2024-10-10 16:01:30|194841.4|194716.4|194805.6|194680.6|194841.9|194739.9|194767.6|194673.3|21
1728576100000|2024-10-10 16:01:40|194804.4|194679.4|194812.3|194687.3|194823.3|194747.4|194786.3|194679.4|15
1728576110000|2024-10-10 16:01:50|194813.7|194688.7|194814|194689|194815.3|194732.5|194759.6|194680.7|16
1728576120000|2024-10-10 16:02:00|194814.3|194689.3|194805.7|194680.7|194814.3|194717.3|194754|194666.8|24
1728576130000|2024-10-10 16:02:10|194755.9|194705.9|194761.6|194711.6|194811.6|194729.9|194755.9|194680.7|27
1728576140000|2024-10-10 16:02:20|194804.6|194679.6|194776.6|194726.6|194814.5|194734.9|194767.1|194679.6|20
1728576150000|2024-10-10 16:02:30|194776.3|194726.3|194777|194727|194802.3|194735|194762.8|194677.3|27
1728576160000|2024-10-10 16:02:40|194774.2|194724.2|194777|194727|194782.8|194732.8|194770|194720|10
1728576170000|2024-10-10 16:02:50|194789.7|194739.7|194777.3|194727.3|194789.7|194739.7|194772.6|194722.6|11
1728576180000|2024-10-10 16:03:00|194770.8|194720.8|194783.4|194733.4|194784.9|194734.9|194768.3|194718.3|11
1728576190000|2024-10-10 16:03:10|194783.3|194733.3|194778|194728|194784.1|194734.1|194773|194723|15
1728576200000|2024-10-10 16:03:20|194775.8|194725.8|194772.5|194722.5|194788.6|194738.6|194771.3|194721.3|19
1728576210000|2024-10-10 16:03:30|194785.4|194735.4|194781|194731|194785.4|194735.4|194770.8|194720.8|22
1728576220000|2024-10-10 16:03:40|194783.5|194733.5|194791.9|194666.9|194791.9|194736.9|194776.7|194653.8|14
1728576230000|2024-10-10 16:03:50|194779.3|194729.3|194766.9|194716.9|194779.3|194729.3|194754|194704|16
1728576240000|2024-10-10 16:04:00|194811.5|194686.5|194762.7|194712.7|194813.2|194725.5|194758.8|194685.2|29
1728576250000|2024-10-10 16:04:10|194762.3|194712.3|194770.1|194720.1|194815.3|194724.6|194759.3|194684.9|21
1728576260000|2024-10-10 16:04:20|194821|194696|194791.4|194666.4|194821|194726.9|194763.7|194665.7|26
1728576270000|2024-10-10 16:04:30|194793|194668|194875.2|194750.2|194876.2|194781.3|194769.7|194664.7|29
1728576280000|2024-10-10 16:04:40|194874.7|194749.7|194849.7|194724.7|194874.7|194769.3|194793.8|194712.4|17
1728576290000|2024-10-10 16:04:50|194849.3|194724.3|194797.3|194747.3|194849.3|194762.7|194785.7|194724.3|11
1728576300000|2024-10-10 16:05:00|194788.5|194738.5|194848.8|194723.8|194852.8|194779.8|194787.1|194722.9|24
1728576310000|2024-10-10 16:05:10|194850.4|194725.4|194814.6|194764.6|194867.9|194774.7|194812.5|194718.1|26
1728576320000|2024-10-10 16:05:20|194826.4|194776.4|194821.9|194771.9|194862|194776.4|194813.7|194721.1|16
1728576330000|2024-10-10 16:05:30|194816.8|194766.8|194815|194765|194821.9|194771.9|194812.4|194762.4|18
1728576340000|2024-10-10 16:05:40|194821.9|194771.9|194892.2|194767.2|194895.5|194795.1|194800.2|194723.5|26
1728576350000|2024-10-10 16:05:50|194892.7|194767.7|194850.9|194725.9|194898.4|194810|194824|194699|22
1728576360000|2024-10-10 16:06:00|194826.4|194701.4|194791.5|194741.5|194865.2|194777.2|194791.5|194690.1|30
1728576370000|2024-10-10 16:06:10|194794.3|194744.3|194791.8|194741.8|194794.3|194744.3|194791.8|194741.8|2
1728576380000|2024-10-10 16:06:20|194788.3|194738.3|194819.7|194694.7|194823.2|194756.2|194777.2|194683.4|16
1728576390000|2024-10-10 16:06:30|194824.6|194699.6|194824.6|194699.6|194824.6|194699.6|194824.6|194699.6|1
1728576400000|2024-10-10 16:06:40|194832.6|194707.6|194834.8|194709.8|194845.7|194720.7|194824.6|194699.6|9
1728576410000|2024-10-10 16:06:50|194843.4|194718.4|194846.7|194721.7|194858.4|194733.4|194837.3|194712.3|12
1728576420000|2024-10-10 16:07:00|194847.1|194722.1|194814.6|194689.6|194847.1|194759.8|194765.1|194689.6|21
1728576430000|2024-10-10 16:07:10|194813|194688|194814.5|194689.5|194814.5|194689.5|194813|194688|9
1728576440000|2024-10-10 16:07:20|194828.1|194703.1|194822.2|194697.2|194828.1|194703.1|194818.9|194693.9|3
1728576450000|2024-10-10 16:07:30|194821.6|194696.6|194822.7|194696.5|194822.7|194696.6|194821.6|194696.5|2
1728576460000|2024-10-10 16:07:40|194822.3|194697.3|194802.6|194677.6|194822.3|194697.3|194802.6|194677.6|12
1728576470000|2024-10-10 16:07:50|194799|194674|194784|194659|194799|194674|194784|194659|6
1728576480000|2024-10-10 16:08:00|194784.7|194659.7|194782.5|194657.5|194787.8|194662.8|194782.5|194657.5|3
1728576490000|2024-10-10 16:08:10|194786|194661|194786|194661|194786|194661|194786|194661|1
1728576500000|2024-10-10 16:08:20|194787.6|194662.6|194812.4|194687.4|194828.8|194703.8|194787.6|194662.6|19
1728576510000|2024-10-10 16:08:30|194810.6|194685.6|194784.4|194659.4|194812.4|194687.4|194783.3|194658.3|17
1728576520000|2024-10-10 16:08:40|194788.4|194663.4|194791|194666|194791.4|194666.4|194782.4|194657.4|6
1728576530000|2024-10-10 16:08:50|194792.6|194667.6|194792.6|194667.6|194792.6|194667.6|194792.6|194667.6|1
1728576540000|2024-10-10 16:09:00|194788.7|194663.7|194830.1|194705.1|194830.2|194705.2|194782.5|194657.5|16
1728576550000|2024-10-10 16:09:10|194834.8|194709.8|194836.2|194711.2|194843.4|194718.4|194821.4|194696.4|16
1728576560000|2024-10-10 16:09:20|194835.9|194710.9|194830.6|194705.6|194835.9|194710.9|194827.3|194702.3|22
1728576570000|2024-10-10 16:09:30|194831.1|194706.1|194803.7|194678.7|194831.1|194706.1|194801.5|194676.5|12
1728576580000|2024-10-10 16:09:40|194805.3|194680.3|194817.5|194692.5|194817.5|194692.5|194789|194664|5
1728576590000|2024-10-10 16:09:50|194819.1|194694.1|194857.1|194732.1|194869.6|194744.6|194819.1|194694.1|13
1728576600000|2024-10-10 16:10:00|194853.3|194728.3|194887.5|194762.5|194893.7|194768.7|194810.5|194726.4|24
1728576610000|2024-10-10 16:10:10|194887.4|194762.4|194887.2|194762.2|194902.4|194777.4|194873.5|194748.5|11
1728576620000|2024-10-10 16:10:20|194885.4|194760.4|194929|194804|194932.2|194807.2|194856.7|194746.1|13
1728576630000|2024-10-10 16:10:30|194926.4|194801.4|194940.9|194815.9|194941.9|194816.9|194926.4|194801.4|15
1728576640000|2024-10-10 16:10:40|194934.3|194809.3|194887.7|194762.7|194934.3|194815.2|194865.2|194759.3|19
1728576650000|2024-10-10 16:10:50|194884.7|194759.7|194895.6|194770.6|194896.6|194771.6|194884.7|194759.7|17
1728576660000|2024-10-10 16:11:00|194895.1|194770.1|194891.5|194766.5|194895.4|194770.4|194889.2|194764.2|15
1728576670000|2024-10-10 16:11:10|194894.8|194769.8|194890.1|194765.1|194894.8|194769.8|194887.7|194762.7|8
1728576680000|2024-10-10 16:11:20|194873.9|194748.9|194861.8|194736.8|194880.9|194755.9|194848.7|194723.7|19
1728576690000|2024-10-10 16:11:30|194861.3|194736.3|194860.6|194735.6|194863.8|194783.6|194818.2|194720.6|28
1728576700000|2024-10-10 16:11:40|194859.4|194734.4|194857.4|194732.4|194862.5|194737.5|194854.6|194729.6|13
1728576710000|2024-10-10 16:11:50|194854.2|194729.2|194849.9|194724.9|194863.1|194761.8|194804.5|194724.3|10
1728576720000|2024-10-10 16:12:00|194863.2|194738.2|194924.2|194799.2|194924.2|194799.2|194811.7|194734.7|17
1728576730000|2024-10-10 16:12:10|194924.7|194799.7|194922.4|194797.4|194924.8|194799.8|194922.4|194797.4|4
1728576740000|2024-10-10 16:12:20|194925.1|194800.1|194928.9|194803.9|194929.7|194804.7|194923.6|194798.6|6
1728576750000|2024-10-10 16:12:30|194926.9|194801.9|194923.4|194798.4|194934.2|194809.2|194920.3|194795.3|10
1728576760000|2024-10-10 16:12:40|194924|194799|194933.6|194808.6|194935.8|194810.8|194923.1|194798.1|11
1728576770000|2024-10-10 16:12:50|194884.1|194834.1|194889.8|194839.8|194934.6|194847.6|194874.7|194790.6|23
1728576780000|2024-10-10 16:13:00|194928|194803|194896.8|194846.8|194928|194852.2|194882.3|194803|11
1728576790000|2024-10-10 16:13:10|194882.3|194832.3|194850.7|194800.7|194882.3|194832.3|194845.1|194795.1|4
1728576800000|2024-10-10 16:13:20|194865.9|194815.9|194848.9|194798.9|194867.8|194817.8|194848.9|194798.9|5
1728576810000|2024-10-10 16:13:30|194850.5|194800.5|194851.8|194801.8|194863|194813|194847.6|194797.6|20
1728576820000|2024-10-10 16:13:40|194853.9|194803.9|194846.7|194796.7|194892.1|194814.5|194831.6|194763.7|29
1728576830000|2024-10-10 16:13:50|194849.4|194799.4|194846.5|194796.5|194849.6|194799.6|194846.3|194796.3|11
1728576840000|2024-10-10 16:14:00|194886|194761|194833.4|194783.4|194886.4|194786.4|194833.4|194760.9|11
1728576850000|2024-10-10 16:14:10|194846.5|194796.5|194844.4|194794.4|194846.5|194796.5|194833|194783|5
1728576860000|2024-10-10 16:14:20|194831.7|194781.7|194834.1|194784.1|194852.8|194802.8|194831.6|194781.6|15
1728576870000|2024-10-10 16:14:30|194836.6|194786.6|194888|194763|194888|194789.3|194832|194762.8|20
1728576880000|2024-10-10 16:14:40|194888.9|194763.9|194890.1|194765.1|194890.8|194765.8|194888.8|194763.8|14
1728576890000|2024-10-10 16:14:50|194889.1|194764.1|194887.6|194762.6|194889.1|194764.1|194886.3|194761.3|9
1728576900000|2024-10-10 16:15:00|194887.8|194762.8|194886.2|194761.2|194887.8|194762.8|194886.2|194761.2|4
1728576910000|2024-10-10 16:15:10|194886.7|194761.7|194887.6|194762.6|194889.8|194764.8|194886.7|194761.7|8
1728576920000|2024-10-10 16:15:20|194835|194785|194832.9|194782.9|194888.5|194787|194832.9|194760.9|18
1728576930000|2024-10-10 16:15:30|194832.5|194782.5|194886|194761|194886|194783|194832.5|194761|3
1728576940000|2024-10-10 16:15:40|194886.5|194761.5|194886|194761|194886.5|194761.5|194886|194761|2
1728576950000|2024-10-10 16:15:50|194886.5|194761.5|194933|194808|194933|194808|194833|194760.5|20
1728576960000|2024-10-10 16:16:00|194920|194795|194860.2|194735.2|194931.5|194807.2|194856.1|194731.1|21
1728576970000|2024-10-10 16:16:10|194859.9|194734.9|194859.9|194734.9|194859.9|194734.9|194859.9|194734.9|1
1728576980000|2024-10-10 16:16:20|194859.7|194734.7|194868.3|194743.3|194868.3|194743.3|194857.8|194732.8|10
1728576990000|2024-10-10 16:16:30|194870.3|194745.3|194929.5|194804.5|194935.8|194810.8|194870.3|194745.3|19
1728577000000|2024-10-10 16:16:40|194930.4|194805.4|194915|194790|194934|194809|194915|194790|13
1728577010000|2024-10-10 16:16:50|194913.7|194788.7|194910.7|194785.7|194913.7|194817.5|194867.5|194780.9|11
1728577020000|2024-10-10 16:17:00|194910|194785|194911.1|194786.1|194918.5|194793.5|194910|194785|13
1728577030000|2024-10-10 16:17:10|194911.6|194786.6|194924.9|194799.9|194924.9|194799.9|194911.6|194786.6|14
1728577040000|2024-10-10 16:17:20|194927|194802|194921|194796|194927|194802|194915.6|194790.6|8
1728577050000|2024-10-10 16:17:30|194918.2|194793.2|194920.2|194795.2|194922.5|194797.5|194918.2|194793.2|7
1728577060000|2024-10-10 16:17:40|194920.7|194795.7|194920.6|194795.6|194926.5|194801.5|194909.8|194784.8|9
1728577070000|2024-10-10 16:17:50|194919.4|194794.4|194921.1|194796.1|194925|194800|194918.9|194793.9|8
1728577080000|2024-10-10 16:18:00|194921|194796|194908|194783|194923|194798|194906.1|194781.1|19
1728577090000|2024-10-10 16:18:10|194917.9|194792.9|194913.6|194788.6|194919.4|194794.4|194913.6|194788.6|5
1728577100000|2024-10-10 16:18:20|194910.5|194785.5|194921.1|194796.1|194924.1|194799.1|194909.9|194784.9|11
1728577110000|2024-10-10 16:18:30|194924.7|194799.7|194919.3|194794.3|194929.5|194804.5|194898.4|194773.4|21
1728577120000|2024-10-10 16:18:40|194919|194794|194906.9|194781.9|194919|194794|194906.8|194781.8|10
1728577130000|2024-10-10 16:18:50|194907|194782|194901.5|194776.5|194907|194782|194899.4|194774.4|10
1728577140000|2024-10-10 16:19:00|194901.2|194776.2|194904.7|194779.7|194904.7|194779.7|194901.2|194776.2|5
1728577170000|2024-10-10 16:19:30|194906.7|194781.7|194904.5|194779.5|194908.2|194783.2|194904.5|194779.5|6
1728577180000|2024-10-10 16:19:40|194901.1|194776.1|194904.8|194779.8|194904.8|194779.8|194901.1|194776.1|2
1728577190000|2024-10-10 16:19:50|194903.3|194778.3|194908.3|194783.3|194908.3|194783.3|194903.2|194778.2|5
1728577200000|2024-10-10 16:20:00|194907.9|194782.9|194907.5|194782.5|194908.1|194783.1|194899.5|194774.5|11
1728577210000|2024-10-10 16:20:10|194908.6|194783.6|194908.9|194783.9|194911|194786|194908.6|194783.6|4
1728577220000|2024-10-10 16:20:20|194910.9|194785.9|194925.6|194800.6|194948.6|194823.6|194909.6|194784.6|19
1728577230000|2024-10-10 16:20:30|194926.8|194801.8|194915.4|194790.4|194936.9|194811.9|194911.6|194786.6|14
1728577240000|2024-10-10 16:20:40|194914.9|194789.9|194913.9|194788.9|194914.9|194789.9|194913.8|194788.8|6
1728577250000|2024-10-10 16:20:50|194915|194790|194913.8|194788.8|194915|194790|194913.8|194788.8|4
1728577260000|2024-10-10 16:21:00|194913.1|194788.1|194886.8|194761.8|194913.1|194788.1|194886.8|194761.8|3
1728577270000|2024-10-10 16:21:10|194883.2|194758.2|194889.3|194764.3|194893.9|194768.9|194883.2|194758.2|13
1728577280000|2024-10-10 16:21:20|194891|194766|194921.1|194796.1|194923.7|194798.7|194891|194766|12
1728577290000|2024-10-10 16:21:30|194921.2|194796.2|194921.2|194796.2|194921.2|194796.2|194921.2|194796.2|1
1728577300000|2024-10-10 16:21:40|194915.4|194790.4|194899.6|194774.6|194915.4|194790.4|194899.6|194774.6|7
1728577310000|2024-10-10 16:21:50|194906.1|194781.1|194906.9|194781.9|194907.2|194782.2|194906.1|194781.1|6
1728577320000|2024-10-10 16:22:00|194899|194774|194902.3|194777.3|194904|194779|194879.8|194754.8|13
1728577330000|2024-10-10 16:22:10|194903.6|194778.6|194897.7|194772.7|194904.5|194779.5|194891.4|194766.4|9
1728577340000|2024-10-10 16:22:20|194897.9|194772.9|194909.5|194784.5|194909.5|194784.5|194897.9|194772.9|3
1728577350000|2024-10-10 16:22:30|194908.9|194783.9|194909.5|194784.5|194909.5|194784.5|194908.9|194783.9|2
1728577360000|2024-10-10 16:22:40|194909.4|194784.4|194908.5|194783.5|194909.4|194784.4|194908.5|194783.5|3
1728577370000|2024-10-10 16:22:50|194905.6|194780.6|194892|194767|194905.6|194780.6|194892|194767|9
1728577380000|2024-10-10 16:23:00|194891.8|194766.8|194892.3|194767.3|194892.3|194767.3|194891.8|194766.8|3
1728577390000|2024-10-10 16:23:10|194893.6|194768.6|194893.6|194768.6|194893.6|194768.6|194893.6|194768.6|1
1728577400000|2024-10-10 16:23:20|194895.7|194770.7|194895.7|194770.7|194895.7|194770.7|194895.7|194770.7|1
1728577420000|2024-10-10 16:23:40|194894.1|194769.1|194890.9|194765.9|194895.9|194770.9|194888.9|194763.9|9
1728577430000|2024-10-10 16:23:50|194888.9|194763.9|194904.3|194779.3|194906.8|194781.8|194888.5|194763.5|8
1728577440000|2024-10-10 16:24:00|194901.6|194776.6|194940.8|194815.8|194946.1|194821.1|194898.4|194773.4|15
1728577450000|2024-10-10 16:24:10|194942.2|194817.2|194953.3|194828.3|194962.3|194837.3|194942.2|194817.2|6
1728577470000|2024-10-10 16:24:30|194958.7|194833.7|195009.7|194884.7|195015|194890|194952.7|194827.7|18
1728577480000|2024-10-10 16:24:40|195015|194890|194979.6|194854.6|195019.6|194894.6|194974.1|194849.1|18
1728577490000|2024-10-10 16:24:50|194977.8|194852.8|194977.7|194852.7|194978.6|194853.6|194972.6|194847.6|15
1728577500000|2024-10-10 16:25:00|194975.2|194850.2|194973.4|194848.4|194975.2|194850.2|194965.1|194840.1|16
1728577510000|2024-10-10 16:25:10|194971.9|194846.9|194978.4|194853.4|194981.3|194856.3|194971.3|194846.3|17
1728577520000|2024-10-10 16:25:20|194979.1|194854.1|194970.9|194845.9|194979.1|194854.1|194969.8|194844.8|18
1728577530000|2024-10-10 16:25:30|194965.9|194840.9|194989.1|194864.1|194990.4|194865.4|194965.9|194840.9|18
1728577540000|2024-10-10 16:25:40|194990.4|194865.4|194991.1|194866.1|194992|194867|194990.4|194865.4|4
1728577550000|2024-10-10 16:25:50|194994.3|194869.3|194990.2|194865.2|194994.3|194869.3|194974.6|194849.6|17
1728577560000|2024-10-10 16:26:00|194984|194859|195014.7|194889.7|195030.9|194915.7|194949.6|194857.6|17
1728577570000|2024-10-10 16:26:10|195012.1|194887.1|194990|194940|195046|194942.1|194985.3|194885.8|14
1728577580000|2024-10-10 16:26:20|195040.8|194915.8|195058.7|194933.7|195058.7|194933.7|195040.8|194915.8|16
1728577590000|2024-10-10 16:26:30|195052.2|194927.2|195057.8|194932.8|195057.8|194932.8|195049.1|194924.1|14
1728577600000|2024-10-10 16:26:40|195050.7|194925.7|195019.5|194894.5|195057.7|194932.7|195014.2|194889.2|17
1728577610000|2024-10-10 16:26:50|195023.8|194898.8|195024.2|194899.2|195037.9|194912.9|195019.1|194894.1|17
1728577620000|2024-10-10 16:27:00|195023.5|194898.5|195007|194882|195024|194899|194997.5|194872.5|8
1728577630000|2024-10-10 16:27:10|195004.5|194879.5|195004.7|194879.7|195004.7|194879.7|194996.1|194871.1|11
1728577640000|2024-10-10 16:27:20|194998.6|194873.6|195003.1|194878.1|195003.5|194878.5|194996.2|194871.2|6
1728577650000|2024-10-10 16:27:30|194997|194872|195003.7|194878.7|195003.7|194878.7|194997|194872|4
1728577660000|2024-10-10 16:27:40|195006|194881|194969.6|194919.6|195008|194919.6|194969.6|194880.8|5
1728577670000|2024-10-10 16:27:50|194997.1|194872.1|195017|194892|195017|194892|194997.1|194872.1|6
1728577680000|2024-10-10 16:28:00|195014.5|194889.5|194994.9|194869.9|195014.5|194889.5|194987.9|194862.9|10
1728577690000|2024-10-10 16:28:10|194988.4|194863.4|194994.1|194869.1|194994.1|194869.1|194988.4|194863.4|2
1728577710000|2024-10-10 16:28:30|194993.5|194868.5|194992.7|194867.7|194993.5|194868.5|194990.4|194865.4|3
1728577720000|2024-10-10 16:28:40|194992.6|194867.6|194994.6|194869.6|194994.6|194869.6|194992.6|194867.6|2
1728577730000|2024-10-10 16:28:50|194991.9|194866.9|195012.1|194887.1|195012.7|194887.7|194991.9|194866.9|8
1728577740000|2024-10-10 16:29:00|195001.7|194876.7|195028.4|194889.4|195028.4|194896.1|195001.7|194876.7|10
1728577750000|2024-10-10 16:29:10|195022.6|194883.7|195029.1|194890|195029.7|194891.8|195021.4|194883.7|7
1728577760000|2024-10-10 16:29:20|195028.9|194890.7|195029.1|194890|195029.1|194890.7|195028.9|194890|2
1728577770000|2024-10-10 16:29:30|195030.4|194905.4|195029.4|194890.4|195046.4|194921.4|195028.9|194889.9|8
1728577780000|2024-10-10 16:29:40|195030.2|194905.2|195030.4|194905.4|195030.4|194905.4|195030.2|194905.2|3
1728577790000|2024-10-10 16:29:50|195029.7|194887.3|195029.6|194904.6|195030.5|194905.5|195029.6|194887.3|3
1728577800000|2024-10-10 16:30:00|195027.8|194887.4|195031.6|194906.6|195033.1|194908.1|195022.7|194886.9|24
1728577810000|2024-10-10 16:30:10|195026|194901|195037.2|194912.2|195037.2|194912.2|195017.4|194883|15
1728577820000|2024-10-10 16:30:20|195022.8|194897.8|195003.7|194953.7|195037.9|194962.5|194989|194897.8|8
1728577830000|2024-10-10 16:30:30|195012.1|194962.1|195021.7|194971.7|195059.1|194976.8|195011.6|194934.1|13
1728577840000|2024-10-10 16:30:40|195011.7|194961.7|195022.2|194972.2|195022.7|194972.7|195011.7|194961.7|7
1728577850000|2024-10-10 16:30:50|195059.5|194934.5|195060|194935|195062.9|194937.9|195049.3|194924.3|23
1728577860000|2024-10-10 16:31:00|195052.6|194927.6|195060.2|194935.2|195064.1|194939.1|195037.9|194912.9|21
1728577870000|2024-10-10 16:31:10|195059.7|194934.7|195053.8|194928.8|195061.7|194936.7|195046.5|194921.5|18
1728577880000|2024-10-10 16:31:20|195053.4|194928.4|195053.4|194928.4|195053.8|194928.8|195053.4|194928.4|3
1728577890000|2024-10-10 16:31:30|195039.7|194914.7|195012.2|194962.2|195054.4|194962.2|195012.2|194914.7|11
1728577900000|2024-10-10 16:31:40|195000.4|194950.4|195040.5|194915.5|195054|194965|194997.8|194915.5|12
1728577910000|2024-10-10 16:31:50|195054|194929|195034.1|194909.1|195054.5|194929.5|195030|194905|18
1728577920000|2024-10-10 16:32:00|195063.7|194938.7|195049.7|194924.7|195069.8|194944.8|195035.4|194910.4|23
1728577930000|2024-10-10 16:32:10|195048.7|194923.7|195052.4|194927.4|195057.2|194932.2|195048.4|194923.4|5
1728577940000|2024-10-10 16:32:20|195052.2|194927.2|195004.1|194954.1|195052.5|194960.2|194993.2|194927.2|11
1728577950000|2024-10-10 16:32:30|194992.9|194942.9|195007|194957|195039.8|194974.8|194989.4|194914.8|17
1728577960000|2024-10-10 16:32:40|195004.8|194954.8|195018.5|194968.5|195028.9|194978.9|194995.3|194945.3|10
1728577970000|2024-10-10 16:32:50|195020.6|194970.6|195020.6|194970.6|195020.6|194970.6|195020.6|194970.6|1
1728577980000|2024-10-10 16:33:00|195012.5|194962.5|195018.5|194968.5|195018.5|194968.5|195012.5|194962.5|2
1728577990000|2024-10-10 16:33:10|195015.1|194965.1|195050.2|194925.2|195051.1|194976.9|195015.1|194924.9|13
1728578000000|2024-10-10 16:33:20|195024.5|194974.5|195024.5|194974.5|195024.5|194974.5|195024.5|194974.5|1
1728578010000|2024-10-10 16:33:30|195016.8|194966.8|195054.5|194929.5|195062.2|194966.8|195016.8|194929.5|5
1728578020000|2024-10-10 16:33:40|195029.2|194979.2|195053.4|194928.4|195053.4|194979.2|195029.2|194928.4|2
1728578030000|2024-10-10 16:33:50|195051.3|194926.3|195010.2|194960.2|195051.5|194962.7|195010.2|194924.3|6
1728578040000|2024-10-10 16:34:00|195023.1|194973.1|195052.1|194927.1|195059.2|194977.6|195000.5|194902.8|19
1728578050000|2024-10-10 16:34:10|195026.8|194976.8|195049.6|194924.6|195051.6|194976.8|195026.8|194921.8|15
1728578060000|2024-10-10 16:34:20|195023.5|194973.5|194986.9|194936.9|195050|194973.5|194980.8|194921.7|10
1728578070000|2024-10-10 16:34:30|194986.6|194936.6|194985.9|194935.9|194986.8|194936.8|194985.9|194935.9|3
1728578090000|2024-10-10 16:34:50|194985|194935|194985|194935|194985|194935|194985|194935|1
1728578100000|2024-10-10 16:35:00|194978.4|194928.4|195013.6|194888.6|195026.1|194934.2|194941.1|194888.6|14
1728578110000|2024-10-10 16:35:10|195015|194890|195002|194952|195026.8|194952|194992|194889.6|14
1728578120000|2024-10-10 16:35:20|195020|194895|195018|194893|195023.3|194939.9|194987.2|194890.6|18
1728578130000|2024-10-10 16:35:30|195017.3|194892.3|195021.2|194896.2|195023.1|194898.1|195017.3|194892.3|10
1728578140000|2024-10-10 16:35:40|194982.7|194932.7|194984.5|194934.5|194985.7|194935.7|194982.7|194932.7|8
1728578150000|2024-10-10 16:35:50|194985.7|194935.7|195021.3|194896.3|195021.3|194936.7|194981.2|194888.5|12
1728578160000|2024-10-10 16:36:00|195021.6|194896.6|195013.8|194888.8|195021.6|194896.6|195010.4|194885.4|5
1728578180000|2024-10-10 16:36:20|195010|194885|195023.7|194898.7|195023.7|194898.7|195010|194885|11
1728578190000|2024-10-10 16:36:30|195022.2|194897.2|195043.4|194918.4|195043.4|194956.1|194995.9|194891.3|14
1728578200000|2024-10-10 16:36:40|195045.3|194920.3|195045.1|194920.1|195048.1|194923.1|195045.1|194920.1|9
1728578210000|2024-10-10 16:36:50|195043.9|194918.9|195043.2|194918.2|195055.9|194930.9|195034.5|194909.5|13
1728578220000|2024-10-10 16:37:00|195044.8|194919.8|194946.9|194896.9|195044.8|194919.8|194941.9|194881.8|21
1728578230000|2024-10-10 16:37:10|194984.3|194859.3|194981.4|194856.4|194984.3|194859.3|194977.7|194852.7|6
1728578240000|2024-10-10 16:37:20|194982.2|194857.2|195016.9|194891.9|195020.3|194895.3|194980|194855|7
1728578250000|2024-10-10 16:37:30|195018.9|194893.9|195020.3|194895.3|195030|194905|195014.3|194889.3|14
1728578260000|2024-10-10 16:37:40|195021.6|194896.6|195019.6|194894.6|195021.6|194896.6|195016.4|194891.4|8
1728578270000|2024-10-10 16:37:50|195018.9|194893.9|195008.1|194883.1|195018.9|194893.9|195004.8|194879.8|8
1728578280000|2024-10-10 16:38:00|195001.7|194876.7|195007.4|194882.4|195007.4|194882.4|194992.4|194867.4|11
1728578290000|2024-10-10 16:38:10|195006.2|194881.2|194928.3|194878.3|195006.2|194883.5|194916.9|194866.9|9
1728578300000|2024-10-10 16:38:20|194923.1|194873.1|194977.7|194852.7|194979.3|194876.4|194917.8|194835|17
1728578310000|2024-10-10 16:38:30|194976.9|194851.9|194976.4|194851.4|194976.9|194851.9|194962.1|194837.1|18
1728578320000|2024-10-10 16:38:40|194973.7|194848.7|194975.8|194850.8|194976.2|194851.2|194972.2|194847.2|4
1728578330000|2024-10-10 16:38:50|194977.4|194852.4|194976.1|194851.1|194977.4|194852.4|194976.1|194851.1|2
1728578340000|2024-10-10 16:39:00|194977.3|194852.3|195006.9|194881.9|195014.8|194889.8|194977.3|194852.3|9
1728578350000|2024-10-10 16:39:10|195006.3|194881.3|195009.7|194884.7|195012.3|194887.3|195003|194878|6
1728578360000|2024-10-10 16:39:20|195009.3|194884.3|195014.1|194889.1|195015.4|194890.4|195006|194881|10
1728578370000|2024-10-10 16:39:30|195012.9|194887.9|195006|194881|195014.4|194889.4|195003.2|194878.2|16
1728578380000|2024-10-10 16:39:40|195005.3|194880.3|194995.5|194870.5|195008.9|194883.9|194995.5|194870.5|30
1728578390000|2024-10-10 16:39:50|195001.1|194876.1|194979.5|194854.5|195008|194883|194976.8|194851.8|11
1728578400000|2024-10-10 16:40:00|194978.2|194853.2|194975.3|194850.3|194978.2|194853.2|194971|194846|8
1728578410000|2024-10-10 16:40:10|194976.6|194851.6|194977.5|194852.5|194977.5|194852.5|194970.4|194845.4|6
1728578420000|2024-10-10 16:40:20|194975.3|194850.3|194987.2|194862.2|194987.2|194862.2|194975.3|194850.3|2
1728578430000|2024-10-10 16:40:30|194988.1|194863.1|195012.2|194887.2|195012.2|194887.2|194988.1|194863.1|2
1728578440000|2024-10-10 16:40:40|195010.6|194885.6|195024.8|194899.8|195026.9|194901.9|195005.2|194880.2|19
1728578450000|2024-10-10 16:40:50|195022.8|194897.8|195022.3|194897.3|195022.8|194897.8|195015.5|194890.5|8
1728578460000|2024-10-10 16:41:00|195017.3|194892.3|195018.4|194893.4|195020.8|194895.8|195015.7|194890.7|6
1728578470000|2024-10-10 16:41:10|195014.9|194889.9|195020.6|194895.6|195020.6|194895.6|195014.9|194889.9|4
1728578480000|2024-10-10 16:41:20|195022|194897|195017.5|194892.5|195026.4|194901.4|195017.5|194892.5|9
1728578490000|2024-10-10 16:41:30|195021.4|194896.4|195000.9|194875.9|195021.4|194896.4|195000.9|194875.9|10
1728578500000|2024-10-10 16:41:40|195006.3|194881.3|194985.6|194860.6|195008|194883|194978.6|194853.6|13
1728578510000|2024-10-10 16:41:50|194986.6|194861.6|194985.7|194860.7|194986.6|194861.6|194985.7|194860.7|2
1728578520000|2024-10-10 16:42:00|194980.7|194855.7|194962.5|194837.5|194980.7|194855.7|194955.1|194830.1|20
1728578530000|2024-10-10 16:42:10|194963.1|194838.1|194961.8|194836.8|194964.6|194839.6|194957.2|194832.2|10
1728578540000|2024-10-10 16:42:20|194955.3|194830.3|194961|194836|194961.3|194836.3|194954.8|194829.8|4
1728578550000|2024-10-10 16:42:30|194959.6|194834.6|194956.4|194831.4|194959.6|194834.6|194951.5|194826.5|10
1728578560000|2024-10-10 16:42:40|194956|194831|194956.3|194831.3|194956.7|194831.7|194956|194831|12
1728578570000|2024-10-10 16:42:50|194955.4|194830.4|194960.2|194835.2|194961.9|194836.9|194952.5|194827.5|8
1728578580000|2024-10-10 16:43:00|194953.1|194828.1|194951.3|194826.3|194955.4|194830.4|194949.6|194824.6|8
1728578590000|2024-10-10 16:43:10|194950.5|194825.5|194950.9|194825.9|194951.6|194826.6|194950.5|194825.5|3
1728578600000|2024-10-10 16:43:20|194958.4|194833.4|194943.2|194818.2|194961.9|194836.9|194923.9|194798.9|9
1728578610000|2024-10-10 16:43:30|194939.7|194814.7|194930|194805|194939.7|194814.7|194923.5|194798.5|10
1728578620000|2024-10-10 16:43:40|194929|194804|194933.1|194808.1|194940.3|194815.3|194926.4|194801.4|13
1728578630000|2024-10-10 16:43:50|194932.7|194807.7|194926.5|194801.5|194932.7|194807.7|194913.9|194788.9|11
1728578640000|2024-10-10 16:44:00|194925.5|194800.5|194889.2|194764.2|194925.5|194800.5|194880.7|194755.7|20
1728578650000|2024-10-10 16:44:10|194882.7|194757.7|194893.7|194768.7|194903.9|194778.9|194882.7|194757.7|25
1728578660000|2024-10-10 16:44:20|194894.9|194769.9|194894.2|194769.2|194899.6|194774.6|194894.2|194769.2|11
1728578670000|2024-10-10 16:44:30|194893|194768|194897.5|194772.5|194901.6|194776.6|194893|194768|9
1728578680000|2024-10-10 16:44:40|194896.8|194771.8|194963.1|194838.1|194981.8|194856.8|194895.6|194770.6|15
1728578690000|2024-10-10 16:44:50|194973.8|194848.8|194969.3|194844.3|194991.4|194866.4|194968.6|194843.6|20
1728578700000|2024-10-10 16:45:00|194970.5|194845.5|194994.4|194869.4|195004.9|194879.9|194970.5|194845.5|27
1728578710000|2024-10-10 16:45:10|194994.6|194869.6|194995.1|194870.1|194996.4|194871.4|194988.6|194863.6|16
1728578720000|2024-10-10 16:45:20|194987.9|194862.9|194979.1|194854.1|194995.9|194870.9|194971.9|194846.9|21
1728578730000|2024-10-10 16:45:30|194977.5|194852.5|194936.5|194811.5|194977.5|194852.5|194929.1|194804.1|19
1728578740000|2024-10-10 16:45:40|194937.9|194812.9|194929.2|194804.2|194938.5|194813.5|194929.2|194804.2|14
1728578750000|2024-10-10 16:45:50|194931.7|194806.7|194903.3|194778.3|194932.1|194807.1|194887.7|194762.7|21
1728578760000|2024-10-10 16:46:00|194902.5|194777.5|194892.8|194767.8|194902.5|194777.5|194886.7|194761.7|17
1728578770000|2024-10-10 16:46:10|194893.7|194768.7|194920.2|194795.2|194922.6|194797.6|194886.9|194761.9|22
1728578780000|2024-10-10 16:46:20|194922.6|194797.6|194926.6|194801.6|194926.8|194801.8|194914.4|194789.4|26
1728578790000|2024-10-10 16:46:30|194929.2|194804.2|194933.1|194808.1|194933.1|194808.1|194912.1|194787.1|30
1728578800000|2024-10-10 16:46:40|194933|194808|194952.8|194827.8|194952.8|194827.8|194930.8|194805.8|15
1728578810000|2024-10-10 16:46:50|194954.5|194829.5|194942.7|194817.7|194959.3|194834.3|194934.8|194809.8|19
1728578820000|2024-10-10 16:47:00|194942.4|194817.4|194932.6|194807.6|194942.4|194817.4|194928.4|194803.4|20
1728578830000|2024-10-10 16:47:10|194932|194807|194930.7|194805.7|194937|194812|194926.6|194801.6|24
1728578840000|2024-10-10 16:47:20|194935.4|194810.4|194942.3|194817.3|194946.3|194821.3|194928.1|194803.1|25
1728578850000|2024-10-10 16:47:30|194943.5|194818.5|194939.2|194814.2|194955.7|194830.7|194930.5|194805.5|19
1728578860000|2024-10-10 16:47:40|194936|194811|194985.1|194860.1|194995.3|194870.3|194930.6|194805.6|21
1728578870000|2024-10-10 16:47:50|194984.9|194859.9|194991.5|194866.5|194995.1|194870.1|194984.9|194859.9|12
1728578880000|2024-10-10 16:48:00|194990.6|194865.6|194977.2|194852.2|194990.6|194865.6|194968.5|194843.5|25
1728578890000|2024-10-10 16:48:10|194992.8|194867.8|195011|194886|195011.5|194886.5|194985.5|194860.5|16
1728578900000|2024-10-10 16:48:20|195010.6|194885.6|195013.3|194888.3|195024|194899|195010.6|194885.6|15
1728578910000|2024-10-10 16:48:30|195014|194889|195014.3|194889.3|195030.3|194905.3|195014|194889|17
1728578920000|2024-10-10 16:48:40|195015.2|194890.2|195021.8|194896.8|195027.2|194902.2|195012|194887|17
1728578930000|2024-10-10 16:48:50|195021.4|194896.4|195009.6|194884.6|195024.3|194899.3|195009.6|194884.6|18
1728578940000|2024-10-10 16:49:00|195011.1|194886.1|194967.2|194842.2|195011.1|194886.1|194967|194842|24
1728578950000|2024-10-10 16:49:10|194966.7|194841.7|194972.6|194847.6|194974.3|194849.3|194959.5|194834.5|11
1728578960000|2024-10-10 16:49:20|194971.5|194846.5|194944|194819|194973.2|194848.2|194940.2|194815.2|14
1728578970000|2024-10-10 16:49:30|194941.8|194816.8|194901.4|194851.4|194944.2|194853.2|194896|194816.8|8
1728578980000|2024-10-10 16:49:40|194896.5|194846.5|194885.4|194753.1|194986.1|194861.1|194881.3|194753.1|21
1728578990000|2024-10-10 16:49:50|194899.1|194849.1|194941.5|194816.5|194949|194861.8|194899.1|194816.3|15
1728579000000|2024-10-10 16:50:00|194937.1|194812.1|194949.8|194824.8|194977|194852|194935.8|194810.8|23
1728579010000|2024-10-10 16:50:10|194948.9|194823.9|194943.4|194818.4|194949.6|194824.6|194943.4|194818.4|5
1728579020000|2024-10-10 16:50:20|194949.3|194824.3|194949.7|194824.7|194949.7|194824.7|194948|194823|5
1728579030000|2024-10-10 16:50:30|194949|194824|194907|194782|194949|194824|194903.9|194778.9|21
1728579040000|2024-10-10 16:50:40|194909.6|194784.6|194901.2|194776.2|194911.8|194786.8|194893.7|194768.7|16
1728579050000|2024-10-10 16:50:50|194903.7|194778.7|194936|194811|194950.5|194825.5|194903.7|194778.7|11
1728579060000|2024-10-10 16:51:00|194935.1|194810.1|194927.8|194802.8|194940.7|194854|194891.8|194802.8|9
1728579070000|2024-10-10 16:51:10|194900.6|194850.6|194911.8|194861.8|194940.1|194861.8|194881.8|194803.8|17
1728579080000|2024-10-10 16:51:20|194914.1|194864.1|194942.4|194817.4|194942.4|194866.3|194914.1|194817.4|4
1728579090000|2024-10-10 16:51:30|194942.5|194817.5|194989.1|194864.1|194998.7|194906.8|194942.5|194817.5|18
1728579100000|2024-10-10 16:51:40|194986.3|194861.3|195003.9|194878.9|195003.9|194878.9|194974.6|194849.6|21
1728579110000|2024-10-10 16:51:50|195002|194877|195003.2|194878.2|195005|194880|195002|194877|12
1728579120000|2024-10-10 16:52:00|194998.7|194873.7|195001.5|194876.5|195010.1|194885.1|194930.4|194849.5|21
1728579130000|2024-10-10 16:52:10|195001.3|194876.3|194999.6|194874.6|195002|194877|194999.6|194874.6|14
1728579140000|2024-10-10 16:52:20|195000.5|194875.5|195000.6|194875.6|195006.5|194881.5|194999.3|194874.3|14
1728579150000|2024-10-10 16:52:30|195007|194882|195038.7|194913.7|195043|194918|195000.7|194875.7|11
1728579160000|2024-10-10 16:52:40|195039.2|194914.2|195053.2|194928.2|195056.7|194931.7|195039.2|194914.2|15
1728579170000|2024-10-10 16:52:50|195056.6|194931.6|195053.4|194928.4|195056.6|194931.6|195053.4|194928.4|5
1728579180000|2024-10-10 16:53:00|195054.6|194929.6|195089.9|194964.9|195089.9|194964.9|195051.4|194926.4|11
1728579190000|2024-10-10 16:53:10|195084.8|194959.8|195120.8|194995.8|195131.1|195006.1|195084.8|194959.8|15
1728579200000|2024-10-10 16:53:20|195120.5|194995.5|195135|195010|195140.3|195015.3|195120.5|194995.5|10
1728579210000|2024-10-10 16:53:30|195133.2|195008.2|195123.3|194998.3|195133.2|195008.2|195121.6|194996.6|15
1728579220000|2024-10-10 16:53:40|195121.5|194996.5|195090.4|194965.4|195121.5|194996.5|195078.5|194953.5|15
1728579230000|2024-10-10 16:53:50|195090.1|194965.1|195089.4|194964.4|195090.4|194965.4|195082.7|194957.7|9
1728579240000|2024-10-10 16:54:00|195088.8|194963.8|195134.6|195009.6|195139.1|195014.1|195084.3|194959.3|18
1728579250000|2024-10-10 16:54:10|195127.4|195002.4|195135.1|195010.1|195135.1|195010.1|195127.2|195002.2|10
1728579260000|2024-10-10 16:54:20|195130.4|195005.4|195127.5|195002.5|195135.6|195010.6|195125.4|195000.4|9
1728579270000|2024-10-10 16:54:30|195126.3|195001.3|195129.4|195004.4|195131.6|195006.6|195126.3|195001.3|8
1728579280000|2024-10-10 16:54:40|195125.7|195000.7|195129.9|195004.9|195131.6|195006.6|195124.2|194999.2|7
1728579290000|2024-10-10 16:54:50|195131.3|195006.3|195088.3|195038.3|195133.7|195038.9|195088.3|195006.3|5
1728579300000|2024-10-10 16:55:00|195079.8|195029.8|195130.1|195005.1|195130.3|195032.1|195077.4|195003.7|11
1728579310000|2024-10-10 16:55:10|195129|195004|195085.4|195035.4|195131.2|195035.4|195075.3|195004|16
1728579320000|2024-10-10 16:55:20|195077|195027|195128.1|195003.1|195130.3|195031.9|195077|195003.1|10
1728579330000|2024-10-10 16:55:30|195128|195003|195081.7|195031.7|195128.3|195031.7|195079.5|195000.4|13
1728579340000|2024-10-10 16:55:40|195085.3|195035.3|195079.9|195029.9|195127.5|195035.3|195073.2|195001.9|17
1728579350000|2024-10-10 16:55:50|195080.1|195030.1|195079.2|195029.2|195137.2|195042|195075.9|195002.9|14
1728579360000|2024-10-10 16:56:00|195079.4|195029.4|195195.3|195070.3|195195.8|195116.5|195079.4|195029.4|31
1728579370000|2024-10-10 16:56:10|195196.9|195071.9|195203.9|195078.9|195204.8|195079.8|195196.9|195071.9|19
1728579380000|2024-10-10 16:56:20|195203.4|195078.4|195181|195131|195247.2|195159.5|195171.2|195078.4|29
1728579390000|2024-10-10 16:56:30|195231.6|195106.6|195216.4|195091.4|195231.6|195132.6|195158.6|195089.6|15
1728579400000|2024-10-10 16:56:40|195216.9|195091.9|195183.7|195133.7|195217|195133.7|195142|195070.5|15
1728579410000|2024-10-10 16:56:50|195164.2|195114.2|195164.5|195114.5|195173.7|195123.7|195162.7|195112.7|11
1728579420000|2024-10-10 16:57:00|195164.4|195114.4|195162.9|195112.9|195165.1|195115.1|195162.9|195112.9|8
1728579430000|2024-10-10 16:57:10|195163.3|195113.3|195155.7|195105.7|195207.8|195113.3|195151.9|195077.2|25
1728579440000|2024-10-10 16:57:20|195155.5|195105.5|195166.7|195116.7|195206.3|195116.7|195152.4|195081.3|19
1728579450000|2024-10-10 16:57:30|195167.1|195117.1|195176.1|195126.1|195180|195130|195156.6|195106.6|14
1728579460000|2024-10-10 16:57:40|195179.4|195129.4|195184.1|195134.1|195187.3|195137.3|195175.4|195125.4|14
1728579470000|2024-10-10 16:57:50|195182.1|195132.1|195170.6|195120.6|195182.1|195132.1|195170.6|195120.6|8
1728579480000|2024-10-10 16:58:00|195139.9|195089.9|195129.8|195004.8|195146.6|195089.9|195082.8|195004.8|24
1728579490000|2024-10-10 16:58:10|195126.1|195001.1|195096.5|194971.5|195126.1|195006.7|195055.4|194971.5|22
1728579500000|2024-10-10 16:58:20|195094.6|194969.6|195095.3|194970.3|195098.4|194973.4|195090|194965|8
1728579510000|2024-10-10 16:58:30|195097.8|194972.8|195097.2|194972.2|195098.8|194973.8|195093.3|194968.3|6
1728579520000|2024-10-10 16:58:40|195094.6|194969.6|195079.9|194954.9|195096|194971|195074.4|194949.4|10
1728579530000|2024-10-10 16:58:50|195081.2|194956.2|195083.6|194958.6|195087|194962|195079.3|194954.3|7
1728579540000|2024-10-10 16:59:00|195085.2|194960.2|195086|194961|195091.9|194966.9|195085.2|194960.2|11
1728579550000|2024-10-10 16:59:10|195086.5|194961.5|195123.3|194998.3|195137.3|195012.3|195086.5|194961.5|12
1728579560000|2024-10-10 16:59:20|195123.2|194998.2|195122.7|194997.7|195126.2|195001.2|195120.1|194995.1|19
1728579570000|2024-10-10 16:59:30|195122.1|194997.1|195124.4|194999.4|195128.7|195003.7|195122.1|194997.1|9
1728579580000|2024-10-10 16:59:40|195125.1|195000.1|195129.2|195004.2|195130.5|195005.5|195124.2|194999.2|8
1728579590000|2024-10-10 16:59:50|195129.7|195004.7|195113.8|194988.8|195129.7|195004.7|195112.6|194987.6|13
1728579600000|2024-10-10 17:00:00|195116.2|194991.2|195130.2|195005.2|195130.2|195005.2|195108|194983|9
1728579610000|2024-10-10 17:00:10|195129.4|195004.4|195126.9|195001.9|195130.4|195005.4|195120.5|194995.5|9
1728579620000|2024-10-10 17:00:20|195126.1|195001.1|195127.1|195002.1|195127.3|195002.3|195120.2|194995.2|4
1728579630000|2024-10-10 17:00:30|195122|194997|195095.6|194970.6|195122|194997|195091|194966|17
1728579640000|2024-10-10 17:00:40|195089.9|194964.9|195095.8|194970.8|195096|194971|195089.9|194964.9|16
1728579650000|2024-10-10 17:00:50|195091|194966|195091.3|194966.3|195096.6|195005.9|195055.9|194959.8|22
1728579660000|2024-10-10 17:01:00|195093.2|194968.2|195122.2|194997.2|195130.7|195037.4|195073|194960.5|17
1728579670000|2024-10-10 17:01:10|195122.5|194997.5|195192|195067|195199.1|195103|195064.4|194989.3|27
1728579680000|2024-10-10 17:01:20|195194.8|195069.8|195294.7|195169.7|195296.5|195181.7|195194.8|195069.8|30
1728579690000|2024-10-10 17:01:30|195303.6|195178.6|195313.1|195188.1|195323.8|195211.8|195261.8|195170.3|23
1728579700000|2024-10-10 17:01:40|195300.4|195175.4|195350.3|195225.3|195351|195226|195298.9|195173.9|21
1728579710000|2024-10-10 17:01:50|195346.9|195221.9|195357.2|195205.8|195358.5|195225.8|195330.6|195196.7|26
1728579720000|2024-10-10 17:02:00|195361.5|195209.8|195365.2|195240.2|195371.3|195246.3|195329.5|195195.1|32
1728579730000|2024-10-10 17:02:10|195362.9|195237.9|195350.9|195224.5|195365.7|195240.7|195335.3|195210.3|30
1728579740000|2024-10-10 17:02:20|195349.9|195223.8|195341.6|195216.6|195362.9|195237.9|195319.9|195194.9|36
1728579750000|2024-10-10 17:02:30|195339.4|195214.4|195320.8|195195.8|195339.9|195214.9|195320.8|195195.8|26
1728579760000|2024-10-10 17:02:40|195317.2|195192.2|195307.3|195182.3|195319.5|195194.5|195301.3|195176.3|28
1728579770000|2024-10-10 17:02:50|195307.9|195182.9|195331.7|195206.7|195332.9|195207.9|195307.9|195182.9|16
1728579780000|2024-10-10 17:03:00|195331.4|195206.4|195330.3|195205.3|195331.4|195206.4|195327.7|195202.7|20
1728579790000|2024-10-10 17:03:10|195331|195206|195364.6|195239.6|195375|195250|195331|195206|23
1728579800000|2024-10-10 17:03:20|195365.7|195240.7|195325.4|195275.4|195367.4|195280.7|195320.4|195240.7|14
1728579810000|2024-10-10 17:03:30|195327|195277|195358|195308|195372|195322|195327|195277|34
1728579820000|2024-10-10 17:03:40|195355.5|195305.5|195378.8|195328.8|195378.8|195328.8|195355|195305|21
1728579830000|2024-10-10 17:03:50|195377.6|195327.6|195404.7|195354.7|195408.3|195358.3|195369.4|195319.4|23
1728579840000|2024-10-10 17:04:00|195404.5|195354.5|195376.7|195326.7|195404.5|195354.5|195365.5|195315.5|24
1728579850000|2024-10-10 17:04:10|195376|195326|195399.4|195349.4|195416|195366|195375.8|195325.8|29
1728579860000|2024-10-10 17:04:20|195397.4|195347.4|195398.7|195348.7|195398.7|195348.7|195395|195345|11
1728579870000|2024-10-10 17:04:30|195399.2|195349.2|195431.6|195381.6|195444.6|195394.6|195399.2|195349.2|17
1728579880000|2024-10-10 17:04:40|195440.6|195390.6|195434.6|195384.6|195446.2|195396.2|195423.5|195373.5|6
1728579890000|2024-10-10 17:04:50|195437.5|195387.5|195437.5|195387.5|195437.5|195387.5|195437.5|195387.5|1
1728579900000|2024-10-10 17:05:00|195430.1|195380.1|195442.6|195317.6|195445.6|195380.1|195378|195307.2|30
1728579910000|2024-10-10 17:05:10|195447|195322|195427.2|195377.2|195453.6|195385.7|195416.7|195322|18
1728579920000|2024-10-10 17:05:20|195428.7|195378.7|195458.5|195408.5|195469.3|195419.3|195421.7|195371.7|19
1728579930000|2024-10-10 17:05:30|195455.9|195405.9|195449.5|195399.5|195455.9|195405.9|195448.7|195398.7|21
1728579940000|2024-10-10 17:05:40|195460.5|195410.5|195482.2|195432.2|195490.1|195440.1|195460.1|195410.1|21
1728579950000|2024-10-10 17:05:50|195481.4|195431.4|195468.3|195418.3|195481.4|195431.4|195466.7|195416.7|17
1728579960000|2024-10-10 17:06:00|195469.4|195419.4|195496.5|195371.5|195537.8|195419.4|195469.4|195364|33
1728579970000|2024-10-10 17:06:10|195503|195378|195498.1|195373.1|195506.5|195381.5|195496.7|195371.7|17
1728579980000|2024-10-10 17:06:20|195461.3|195411.3|195454.8|195404.8|195466.5|195416.5|195446.6|195396.6|24
1728579990000|2024-10-10 17:06:30|195455.7|195405.7|195429.9|195379.9|195463|195413|195429.9|195379.9|24
1728580000000|2024-10-10 17:06:40|195430.3|195380.3|195438.9|195388.9|195448.3|195398.3|195419.2|195369.2|26
1728580010000|2024-10-10 17:06:50|195443.2|195393.2|195436.3|195386.3|195445.8|195395.8|195427.8|195377.8|23
1728580020000|2024-10-10 17:07:00|195435.8|195385.8|195454.6|195404.6|195467.6|195417.6|195435.8|195385.8|23
1728580030000|2024-10-10 17:07:10|195468.5|195418.5|195473.6|195423.6|195485.7|195435.7|195461|195411|25
1728580040000|2024-10-10 17:07:20|195474.4|195424.4|195513|195388|195515.1|195424.6|195472.7|195385.2|14
1728580050000|2024-10-10 17:07:30|195514.7|195389.7|195500.3|195375.3|195521.7|195396.7|195497.7|195372.7|18
1728580060000|2024-10-10 17:07:40|195454.3|195404.3|195494.5|195369.5|195504.9|195413.6|195454.3|195349.1|24
1728580070000|2024-10-10 17:07:50|195501.3|195376.3|195459.7|195409.7|195504.2|195429.5|195456.9|195374.1|19
1728580080000|2024-10-10 17:08:00|195457.1|195407.1|195504.7|195379.7|195505.3|195407.1|195456.7|195374.3|7
1728580090000|2024-10-10 17:08:10|195510.1|195385.1|195480.4|195430.4|195510.1|195440.9|195460.3|195379.7|29
1728580100000|2024-10-10 17:08:20|195476.1|195426.1|195468|195418|195476.1|195426.1|195462.6|195412.6|19
1728580110000|2024-10-10 17:08:30|195459.6|195409.6|195458|195408|195459.6|195409.6|195449.9|195399.9|9
1728580120000|2024-10-10 17:08:40|195448.9|195398.9|195462.8|195412.8|195474.1|195424.1|195448.9|195398.9|16
1728580130000|2024-10-10 17:08:50|195472.1|195422.1|195491|195441|195500.6|195450.6|195465.9|195415.9|10
1728580140000|2024-10-10 17:09:00|195495.3|195445.3|195583.8|195458.8|195583.8|195506|195483.4|195433.4|22
1728580150000|2024-10-10 17:09:10|195545.7|195495.7|195587.6|195537.6|195626|195543.4|195545.7|195467.3|26
1728580160000|2024-10-10 17:09:20|195619.4|195494.4|195545.7|195495.7|195619.4|195539.9|195544.8|195469.4|19
1728580170000|2024-10-10 17:09:30|195545.2|195495.2|195594.9|195469.9|195595.2|195516.3|195539|195464.2|18
1728580180000|2024-10-10 17:09:40|195545.9|195495.9|195587.2|195462.2|195587.4|195505.9|195541|195462.1|21
1728580190000|2024-10-10 17:09:50|195587.9|195462.9|195542.6|195492.6|195587.9|195494.5|195537.5|195462.9|17
1728580200000|2024-10-10 17:10:00|195542.1|195492.1|195570.4|195520.4|195619.2|195540.6|195535.7|195464.6|24
1728580210000|2024-10-10 17:10:10|195581.6|195531.6|195570.6|195520.6|195633.3|195539.4|195528.8|195450.3|23
1728580220000|2024-10-10 17:10:20|195651.7|195526.7|195668.4|195618.4|195712.1|195618.5|195643.8|195526.7|18
1728580230000|2024-10-10 17:10:30|195666.1|195616.1|195673.3|195623.3|195713.9|195623.5|195666.1|195585|15
1728580240000|2024-10-10 17:10:40|195673|195623|195666.7|195616.7|195673|195623|195666.4|195616.4|9
1728580250000|2024-10-10 17:10:50|195666.9|195616.9|195656.9|195606.9|195667|195617|195646.8|195596.8|22
1728580260000|2024-10-10 17:11:00|195630.1|195580.1|195663.8|195613.8|195664.8|195614.8|195630.1|195580.1|18
1728580270000|2024-10-10 17:11:10|195663.7|195613.7|195658.9|195608.9|195664|195614|195654.1|195604.1|21
1728580280000|2024-10-10 17:11:20|195659.6|195609.6|195659.3|195609.3|195660.8|195610.8|195650.6|195600.6|20
1728580290000|2024-10-10 17:11:30|195649.6|195599.6|195616.5|195566.5|195658.9|195608.9|195616.5|195566.5|19
1728580300000|2024-10-10 17:11:40|195616|195566|195617.8|195567.8|195619.6|195569.6|195616|195566|13
1728580310000|2024-10-10 17:11:50|195618.5|195568.5|195611.7|195561.7|195620|195570|195581.1|195531.1|27
1728580320000|2024-10-10 17:12:00|195608.8|195558.8|195565.4|195515.4|195608.8|195558.8|195557.8|195507.8|25
1728580330000|2024-10-10 17:12:10|195566.1|195516.1|195567.9|195517.9|195572.4|195522.4|195556.7|195506.7|19
1728580340000|2024-10-10 17:12:20|195568.8|195518.8|195653.1|195603.1|195665.9|195615.9|195568.1|195518.1|21
1728580350000|2024-10-10 17:12:30|195668.2|195618.2|195671.6|195621.6|195673.2|195623.2|195655.9|195605.9|30
1728580360000|2024-10-10 17:12:40|195670.4|195620.4|195667.8|195617.8|195670.6|195620.6|195660.6|195610.6|15
1728580370000|2024-10-10 17:12:50|195663.6|195613.6|195627.4|195577.4|195663.6|195613.6|195618.8|195568.8|29
1728580380000|2024-10-10 17:13:00|195590.6|195540.6|195619.2|195569.2|195625|195575|195590.6|195540.6|20
1728580390000|2024-10-10 17:13:10|195618.2|195568.2|195620.7|195570.7|195624.9|195574.9|195599.7|195549.7|20
1728580400000|2024-10-10 17:13:20|195619.3|195569.3|195615.9|195565.9|195621.1|195571.1|195602.4|195552.4|21
1728580410000|2024-10-10 17:13:30|195619.9|195569.9|195609|195559|195623.4|195573.4|195609|195559|25
1728580420000|2024-10-10 17:13:40|195615.2|195565.2|195623.7|195573.7|195625.2|195575.2|195615.2|195565.2|18
1728580430000|2024-10-10 17:13:50|195622.9|195572.9|195626.3|195576.3|195632|195582|195622.5|195572.5|11
1728580440000|2024-10-10 17:14:00|195632.7|195582.7|195622.9|195572.9|195642.1|195592.1|195616.2|195566.2|20
1728580450000|2024-10-10 17:14:10|195623.3|195573.3|195621.3|195571.3|195626.2|195576.2|195619.6|195569.6|13
1728580460000|2024-10-10 17:14:20|195621.1|195571.1|195620.2|195570.2|195621.1|195571.1|195618.4|195568.4|14
1728580470000|2024-10-10 17:14:30|195618.9|195568.9|195624.6|195574.6|195625.6|195575.6|195618.9|195568.9|9
1728580480000|2024-10-10 17:14:40|195660.8|195535.8|195627.1|195502.1|195660.8|195535.8|195617.4|195492.4|16
1728580490000|2024-10-10 17:14:50|195627|195502|195587.2|195537.2|195629.5|195547.5|195583.3|195501.9|23
1728580500000|2024-10-10 17:15:00|195586.9|195536.9|195629.5|195504.5|195632.2|195539.1|195583.5|195497.4|24
1728580510000|2024-10-10 17:15:10|195629.2|195504.2|195634.8|195509.8|195634.8|195509.8|195629.1|195504.1|17
1728580520000|2024-10-10 17:15:20|195634.6|195509.6|195570.8|195520.8|195637|195537.3|195562.4|195505.7|23
1728580530000|2024-10-10 17:15:30|195574|195524|195589.1|195539.1|195593.3|195543.3|195574|195524|21
1728580540000|2024-10-10 17:15:40|195589.9|195539.9|195594.2|195544.2|195594.2|195544.2|195589.9|195539.9|10
1728580550000|2024-10-10 17:15:50|195594|195544|195595.4|195545.4|195596.7|195546.7|195591.6|195541.6|17
1728580560000|2024-10-10 17:16:00|195593.3|195543.3|195611.8|195561.8|195622|195572|195586.8|195536.8|20
1728580570000|2024-10-10 17:16:10|195610.7|195560.7|195610.6|195560.6|195612.3|195562.3|195610.4|195560.4|12
1728580580000|2024-10-10 17:16:20|195611.8|195561.8|195607.9|195557.9|195622|195572|195595.7|195545.7|20
1728580590000|2024-10-10 17:16:30|195609|195559|195579.6|195529.6|195621.8|195571.8|195569.6|195519.6|25
1728580600000|2024-10-10 17:16:40|195579.9|195529.9|195569.9|195519.9|195584.2|195534.2|195569.9|195519.9|14
1728580610000|2024-10-10 17:16:50|195569.1|195519.1|195586.7|195536.7|195586.7|195536.7|195557.5|195507.5|26
1728580620000|2024-10-10 17:17:00|195595.6|195545.6|195571.7|195521.7|195596.1|195546.1|195571.7|195521.7|26
1728580630000|2024-10-10 17:17:10|195569.6|195519.6|195577.6|195527.6|195577.6|195527.6|195569.6|195519.6|15
1728580640000|2024-10-10 17:17:20|195578.4|195528.4|195640.4|195515.4|195648.6|195528.4|195573.7|195486.2|22
1728580650000|2024-10-10 17:17:30|195640.7|195515.7|195614.8|195564.8|195654.7|195564.8|195614.8|195515.7|11
1728580660000|2024-10-10 17:17:40|195612.8|195562.8|195613.2|195563.2|195620.4|195570.4|195611.4|195561.4|21
1728580670000|2024-10-10 17:17:50|195614.2|195564.2|195608.4|195558.4|195624.9|195574.9|195605.4|195555.4|24
1728580680000|2024-10-10 17:18:00|195610.1|195560.1|195578|195528|195610.1|195560.1|195576.9|195526.9|27
1728580690000|2024-10-10 17:18:10|195577.3|195527.3|195575.9|195525.9|195590.5|195540.5|195571.8|195521.8|28
1728580700000|2024-10-10 17:18:20|195582.6|195532.6|195556.1|195506.1|195585.9|195535.9|195550.9|195500.9|25
1728580710000|2024-10-10 17:18:30|195557|195507|195553.2|195503.2|195557.4|195507.4|195547.1|195497.1|13
1728580720000|2024-10-10 17:18:40|195552|195502|195519.8|195469.8|195552|195502|195513.9|195463.9|23
1728580730000|2024-10-10 17:18:50|195522|195472|195509|195459|195522.5|195472.5|195509|195459|25
1728580740000|2024-10-10 17:19:00|195512|195462|195533.7|195483.7|195540|195490|195510.3|195460.3|22
1728580750000|2024-10-10 17:19:10|195534.1|195484.1|195534.8|195484.8|195538.8|195488.8|195533.8|195483.8|11
1728580760000|2024-10-10 17:19:20|195535.8|195485.8|195506.9|195456.9|195543.1|195493.1|195506.9|195456.9|11
1728580770000|2024-10-10 17:19:30|195504.7|195454.7|195507.4|195457.4|195510.9|195460.9|195504.7|195454.7|25
1728580780000|2024-10-10 17:19:40|195507.7|195457.7|195542.8|195417.8|195542.8|195458.7|195503.5|195417.8|15
1728580790000|2024-10-10 17:19:50|195543.1|195418.1|195542.9|195417.9|195550.1|195425.1|195542.6|195417.6|15
1728580800000|2024-10-10 17:20:00|195547.6|195422.6|195543.2|195418.2|195555.3|195430.3|195537.6|195412.6|25
1728580810000|2024-10-10 17:20:10|195542|195417|195516.8|195391.8|195543|195418|195513.2|195388.2|26
1728580820000|2024-10-10 17:20:20|195516.5|195391.5|195548.5|195423.5|195555.6|195430.6|195516.5|195391.5|20
1728580830000|2024-10-10 17:20:30|195548.3|195423.3|195549.3|195424.3|195553.9|195428.9|195548.3|195423.3|12
1728580840000|2024-10-10 17:20:40|195548.3|195423.3|195547.8|195422.8|195550.4|195425.4|195544.8|195419.8|16
1728580850000|2024-10-10 17:20:50|195547.4|195422.4|195542.4|195417.4|195547.4|195422.4|195540.6|195415.6|26
1728580860000|2024-10-10 17:21:00|195542|195417|195501.1|195451.1|195563.9|195455.1|195501.1|195417|29
1728580870000|2024-10-10 17:21:10|195506.8|195456.8|195545.3|195420.3|195550.9|195463.8|195500.7|195418.1|28
1728580880000|2024-10-10 17:21:20|195545.6|195420.6|195559.9|195434.9|195559.9|195434.9|195534.4|195409.4|16
1728580890000|2024-10-10 17:21:30|195520.5|195395.5|195536.9|195411.9|195562.3|195437.3|195515.6|195390.6|16
1728580900000|2024-10-10 17:21:40|195537.6|195412.6|195538.1|195413.1|195545.2|195420.2|195537.6|195412.6|16
1728580910000|2024-10-10 17:21:50|195544.7|195419.7|195487.4|195362.4|195544.7|195419.7|195482.8|195357.8|20
1728580920000|2024-10-10 17:22:00|195487.1|195362.1|195496.6|195371.6|195501.9|195376.9|195487.1|195362.1|14
1728580930000|2024-10-10 17:22:10|195497.1|195372.1|195480|195355|195504|195404.2|195454.2|195331.5|18
1728580940000|2024-10-10 17:22:20|195474.2|195349.2|195452.1|195327.1|195480.8|195355.8|195449.1|195324.1|22
1728580950000|2024-10-10 17:22:30|195449.6|195324.6|195439.5|195314.5|195449.6|195324.6|195439.5|195314.5|14
1728580960000|2024-10-10 17:22:40|195440.2|195315.2|195438|195313|195444.6|195319.6|195438|195313|10
1728580970000|2024-10-10 17:22:50|195441.7|195316.7|195429.1|195304.1|195441.7|195316.7|195424.4|195299.4|17
1728580980000|2024-10-10 17:23:00|195425|195300|195426.5|195301.5|195431.6|195306.6|195404.7|195279.7|29
1728580990000|2024-10-10 17:23:10|195426.8|195301.8|195420.5|195295.5|195428.6|195303.6|195420.3|195295.3|13
1728581000000|2024-10-10 17:23:20|195420.7|195295.7|195397.6|195347.6|195467.5|195376.4|195397.6|195295.7|23
1728581010000|2024-10-10 17:23:30|195397.3|195347.3|195398.9|195348.9|195401.6|195351.6|195395.9|195345.9|17
1728581020000|2024-10-10 17:23:40|195398.7|195348.7|195424.6|195374.6|195443.6|195374.6|195398.7|195311.5|20
1728581030000|2024-10-10 17:23:50|195425.2|195375.2|195423.5|195373.5|195427.4|195377.4|195414.2|195364.2|19
1728581040000|2024-10-10 17:24:00|195424.8|195374.8|195408.9|195358.9|195426|195376|195408.9|195358.9|12
1728581050000|2024-10-10 17:24:10|195409.2|195359.2|195459.4|195409.4|195471.9|195421.9|195409.2|195359.2|19
1728581060000|2024-10-10 17:24:20|195459.3|195409.3|195460.8|195410.8|195465.2|195415.2|195454.3|195404.3|14
1728581070000|2024-10-10 17:24:30|195460|195410|195463.8|195413.8|195469.3|195419.3|195456.8|195406.8|25
1728581080000|2024-10-10 17:24:40|195463.3|195413.3|195488.2|195438.2|195488.5|195438.5|195463.3|195413.3|27
1728581090000|2024-10-10 17:24:50|195494.5|195444.5|195502.1|195452.1|195502.1|195452.1|195494.5|195444.5|14
1728581100000|2024-10-10 17:25:00|195502.8|195452.8|195537.2|195412.2|195541.1|195454|195499.8|195401.5|18
1728581110000|2024-10-10 17:25:10|195536|195411|195537.1|195412.1|195542.7|195417.7|195533|195408|15
1728581120000|2024-10-10 17:25:20|195535.8|195410.8|195530.1|195405.1|195540.7|195415.7|195530.1|195405.1|21
1728581130000|2024-10-10 17:25:30|195529.8|195404.8|195560.1|195435.1|195567.1|195442.1|195529.2|195404.2|21
1728581140000|2024-10-10 17:25:40|195573.5|195448.5|195592.3|195467.3|195598|195473|195573.5|195448.5|23
1728581150000|2024-10-10 17:25:50|195593.3|195468.3|195588.2|195463.2|195593.3|195468.3|195586.8|195461.8|24
1728581160000|2024-10-10 17:26:00|195586|195461|195549.5|195499.5|195587.4|195502.8|195547.7|195461|28
1728581170000|2024-10-10 17:26:10|195550.3|195500.3|195549.4|195499.4|195550.3|195500.3|195547.5|195497.5|23
1728581180000|2024-10-10 17:26:20|195548.3|195498.3|195549.6|195499.6|195553.8|195503.8|195548.3|195498.3|23
1728581190000|2024-10-10 17:26:30|195549.9|195499.9|195550.1|195500.1|195557.6|195507.6|195549.1|195499.1|23
1728581200000|2024-10-10 17:26:40|195550.5|195500.5|195550.5|195500.5|195551.8|195501.8|195549.6|195499.6|23
1728581210000|2024-10-10 17:26:50|195550.2|195500.2|195553.1|195503.1|195553.8|195503.8|195550.2|195500.2|27
1728581220000|2024-10-10 17:27:00|195553.2|195503.2|195550.7|195500.7|195554.1|195504.1|195550.2|195500.2|19
1728581230000|2024-10-10 17:27:10|195550.6|195500.6|195541.1|195491.1|195553.5|195503.5|195529.1|195479.1|23
1728581240000|2024-10-10 17:27:20|195540.8|195490.8|195550.5|195500.5|195550.5|195500.5|195540.8|195490.8|28
1728581250000|2024-10-10 17:27:30|195547.3|195497.3|195576.9|195451.9|195591.3|195499.4|195547.3|195451.4|25
1728581260000|2024-10-10 17:27:40|195579.8|195454.8|195574.6|195449.6|195585.2|195460.2|195574.6|195449.6|19
1728581270000|2024-10-10 17:27:50|195573.7|195448.7|195513.9|195463.9|195573.7|195464.7|195505.1|195431.2|21
1728581280000|2024-10-10 17:28:00|195518.2|195468.2|195532.7|195482.7|195537|195487|195513.6|195463.6|26
1728581290000|2024-10-10 17:28:10|195532.5|195482.5|195532.8|195482.8|195535.3|195485.3|195532|195482|14
1728581300000|2024-10-10 17:28:20|195533.6|195483.6|195534.4|195484.4|195537|195487|195532.8|195482.8|10
1728581310000|2024-10-10 17:28:30|195534.7|195484.7|195527.6|195477.6|195540.1|195490.1|195525.8|195475.8|15
1728581320000|2024-10-10 17:28:40|195527.3|195477.3|195527.2|195477.2|195532.1|195482.1|195525.4|195475.4|15
1728581330000|2024-10-10 17:28:50|195526.9|195476.9|195548.1|195498.1|195548.1|195498.1|195525|195475|21
1728581340000|2024-10-10 17:29:00|195562.7|195512.7|195555.8|195505.8|195574|195524|195552.6|195502.6|32
1728581350000|2024-10-10 17:29:10|195555.2|195505.2|195526.7|195476.7|195559.7|195509.7|195524.2|195474.2|34
1728581360000|2024-10-10 17:29:20|195530.3|195480.3|195540.5|195490.5|195545|195495|195529.3|195479.3|24
1728581370000|2024-10-10 17:29:30|195540.6|195490.6|195542.3|195492.3|195551.2|195501.2|195539|195489|21
1728581380000|2024-10-10 17:29:40|195541.8|195491.8|195541|195491|195550.9|195500.9|195540.6|195490.6|21
1728581390000|2024-10-10 17:29:50|195540.8|195490.8|195540.6|195490.6|195541|195491|195539.3|195489.3|9
1728581400000|2024-10-10 17:30:00|195540.4|195490.4|195501.9|195451.9|195540.4|195490.4|195498.9|195448.9|23
1728581410000|2024-10-10 17:30:10|195500.1|195450.1|195477.3|195427.3|195500.6|195450.6|195473.6|195423.6|29
1728581420000|2024-10-10 17:30:20|195476.3|195426.3|195478.4|195428.4|195478.4|195428.4|195467|195417|27
1728581430000|2024-10-10 17:30:30|195469.2|195419.2|195469.8|195419.8|195490.1|195440.1|195456.9|195406.9|19
1728581440000|2024-10-10 17:30:40|195465.3|195415.3|195475.4|195425.4|195509.8|195425.4|195430.8|195353|17
1728581450000|2024-10-10 17:30:50|195512.4|195387.4|195526.2|195401.2|195526.2|195401.2|195509|195384|18
1728581460000|2024-10-10 17:31:00|195526.6|195401.6|195513.1|195463.1|195550.7|195463.1|195494.3|195397.5|14
1728581470000|2024-10-10 17:31:10|195539.8|195414.8|195522.3|195397.3|195539.8|195414.8|195517.9|195392.9|19
1728581480000|2024-10-10 17:31:20|195522.2|195397.2|195509.1|195384.1|195522.2|195397.2|195508.9|195383.9|13
1728581490000|2024-10-10 17:31:30|195509.8|195384.8|195504.5|195379.5|195510.6|195415.8|195465.8|195379.5|5
1728581500000|2024-10-10 17:31:40|195499.7|195374.7|195493.4|195368.4|195504.5|195379.5|195492.8|195367.8|13
1728581510000|2024-10-10 17:31:50|195499|195374|195515.2|195390.2|195517.4|195392.4|195496.1|195371.1|12
1728581520000|2024-10-10 17:32:00|195515.5|195390.5|195528.8|195403.8|195542.7|195417.7|195512.7|195387.7|15
1728581530000|2024-10-10 17:32:10|195529.1|195404.1|195523.8|195398.8|195530.1|195405.1|195521.9|195396.9|13
1728581540000|2024-10-10 17:32:20|195523.9|195398.9|195516.1|195391.1|195523.9|195398.9|195505.5|195380.5|18
1728581550000|2024-10-10 17:32:30|195518.4|195393.4|195514.2|195389.2|195518.4|195434.3|195484.3|195380.6|9
1728581560000|2024-10-10 17:32:40|195513.6|195388.6|195530.6|195405.6|195530.6|195442.5|195470.1|195382.3|17
1728581570000|2024-10-10 17:32:50|195530.5|195405.5|195493.9|195368.9|195530.5|195443.5|195480.2|195368.9|18
1728581580000|2024-10-10 17:33:00|195466.1|195416.1|195466.1|195416.1|195466.1|195416.1|195466.1|195416.1|1
1728581590000|2024-10-10 17:33:10|195469.5|195419.5|195514.5|195389.5|195518.5|195419.5|195469.5|195388.6|18
1728581600000|2024-10-10 17:33:20|195514.8|195389.8|195548.5|195423.5|195555.1|195454.8|195492.3|195379.5|17
1728581610000|2024-10-10 17:33:30|195544|195419|195538.8|195413.8|195546.1|195421.1|195538.7|195413.7|15
1728581620000|2024-10-10 17:33:40|195539|195414|195548.5|195423.5|195548.5|195423.5|195539|195414|19
1728581630000|2024-10-10 17:33:50|195547.6|195422.6|195547.7|195422.7|195557.9|195432.9|195539.2|195414.2|20
1728581640000|2024-10-10 17:34:00|195578.6|195453.6|195572.6|195447.6|195582.2|195495.2|195515.9|195437.3|20
1728581650000|2024-10-10 17:34:10|195572.7|195447.7|195559.6|195434.6|195572.7|195447.7|195559.1|195434.1|8
1728581660000|2024-10-10 17:34:20|195559.3|195434.3|195567.7|195442.7|195568.4|195481.5|195531.5|195433.5|15
1728581670000|2024-10-10 17:34:30|195567.9|195442.9|195569.4|195444.4|195569.9|195444.9|195567.7|195442.7|10
1728581680000|2024-10-10 17:34:40|195568.7|195443.7|195570.2|195445.2|195574.6|195498.5|195541.7|195442.6|12
1728581690000|2024-10-10 17:34:50|195555.7|195430.7|195563|195438|195568.3|195443.3|195548.2|195423.2|18
1728581700000|2024-10-10 17:35:00|195581.5|195456.5|195540.7|195490.7|195586.7|195491.9|195522.6|195435|16
1728581710000|2024-10-10 17:35:10|195537.2|195487.2|195541.3|195491.3|195550.4|195500.4|195537.2|195487.2|10
1728581720000|2024-10-10 17:35:20|195537.8|195487.8|195537.8|195487.8|195537.8|195487.8|195537.8|195487.8|1
1728581730000|2024-10-10 17:35:30|195547.1|195497.1|195528.7|195478.7|195547.1|195497.1|195525.6|195475.6|3
1728581740000|2024-10-10 17:35:40|195533|195483|195530.2|195480.2|195533|195483|195530.2|195480.2|2
1728581750000|2024-10-10 17:35:50|195533|195483|195531.1|195481.1|195533|195483|195531.1|195481.1|2
1728581760000|2024-10-10 17:36:00|195533.9|195483.9|195537.2|195487.2|195562.8|195512.8|195531.2|195481.2|16
1728581770000|2024-10-10 17:36:10|195542.3|195492.3|195524.2|195474.2|195571.6|195521.6|195524.2|195474.2|15
1728581780000|2024-10-10 17:36:20|195526.2|195476.2|195537.8|195487.8|195539.7|195489.7|195526.2|195476.2|4
1728581790000|2024-10-10 17:36:30|195542|195492|195537.6|195487.6|195542.9|195492.9|195506.7|195456.7|14
1728581800000|2024-10-10 17:36:40|195529|195479|195537.5|195487.5|195537.9|195487.9|195522|195472|8
1728581810000|2024-10-10 17:36:50|195537.9|195487.9|195537.7|195487.7|195537.9|195487.9|195537.4|195487.4|5
1728581820000|2024-10-10 17:37:00|195539.5|195489.5|195550.9|195500.9|195550.9|195500.9|195539.5|195489.5|14
1728581830000|2024-10-10 17:37:10|195550.4|195500.4|195544.4|195494.4|195550.4|195500.4|195520.3|195470.3|12
1728581840000|2024-10-10 17:37:20|195545.1|195495.1|195545.7|195495.7|195545.9|195495.9|195545.1|195495.1|6
1728581850000|2024-10-10 17:37:30|195545.4|195495.4|195531|195481|195545.7|195495.7|195531|195481|6
1728581860000|2024-10-10 17:37:40|195539.9|195489.9|195477.2|195427.2|195542.9|195492.9|195472|195422|22
1728581870000|2024-10-10 17:37:50|195475.9|195425.9|195458.4|195408.4|195489|195439|195456.9|195406.9|25
1728581880000|2024-10-10 17:38:00|195462.3|195412.3|195460.7|195410.7|195463.2|195413.2|195457|195407|23
1728581890000|2024-10-10 17:38:10|195460.5|195410.5|195473.3|195348.3|195476.6|195420.1|195460.5|195345.5|21
1728581900000|2024-10-10 17:38:20|195474.7|195349.7|195459.7|195334.7|195477.7|195352.7|195451|195326|19
1728581910000|2024-10-10 17:38:30|195458.4|195333.4|195432.4|195382.4|195458.8|195389.8|195430|195332.9|16
1728581920000|2024-10-10 17:38:40|195432.2|195382.2|195434|195384|195434.5|195384.5|195430.9|195380.9|10
1728581930000|2024-10-10 17:38:50|195439.1|195389.1|195447.3|195397.3|195458.6|195408.6|195439.1|195389.1|19
1728581940000|2024-10-10 17:39:00|195440.5|195390.5|195440.7|195390.7|195441.2|195391.2|195433.1|195383.1|14
1728581950000|2024-10-10 17:39:10|195441|195391|195455.7|195330.7|195472.6|195391.7|195432.3|195330.7|19
1728581960000|2024-10-10 17:39:20|195456|195331|195448.9|195323.9|195458.6|195369.3|195397.8|195322.7|21
1728581970000|2024-10-10 17:39:30|195451.6|195326.6|195453.8|195328.8|195462.6|195337.6|195448|195323|24
1728581980000|2024-10-10 17:39:40|195461.5|195336.5|195476.2|195351.2|195478.2|195353.2|195461.5|195336.5|25
1728581990000|2024-10-10 17:39:50|195476.4|195351.4|195462.8|195337.8|195481|195356|195462.8|195337.8|20
1728582000000|2024-10-10 17:40:00|195463.3|195338.3|195464.9|195339.9|195472.8|195347.8|195463.3|195338.3|21
1728582010000|2024-10-10 17:40:10|195470.4|195345.4|195454.2|195329.2|195470.6|195354.7|195404.7|195327.7|17
1728582020000|2024-10-10 17:40:20|195453.8|195328.8|195410.7|195285.7|195458.5|195333.5|195405.6|195280.6|28
1728582030000|2024-10-10 17:40:30|195411.1|195286.1|195410.6|195285.6|195411.3|195286.3|195405.8|195280.8|15
1728582040000|2024-10-10 17:40:40|195409.8|195284.8|195404.7|195279.7|195409.8|195284.8|195399|195274|13
1728582050000|2024-10-10 17:40:50|195404.8|195279.8|195390.3|195265.3|195407.7|195282.7|195390.3|195265.3|19
1728582060000|2024-10-10 17:41:00|195392.5|195267.5|195391|195266|195392.5|195267.5|195390.4|195265.4|14
1728582070000|2024-10-10 17:41:10|195390.8|195265.8|195370.9|195320.9|195394.3|195323.1|195369.4|195265.8|15
1728582080000|2024-10-10 17:41:20|195368.6|195318.6|195314.6|195264.6|195394.9|195318.6|195306.5|195256.5|14
1728582090000|2024-10-10 17:41:30|195317.8|195267.8|195380.9|195255.9|195386.4|195267.8|195317.8|195253|20
1728582100000|2024-10-10 17:41:40|195381.3|195256.3|195388.4|195263.4|195391.1|195266.1|195378|195253|16
1728582110000|2024-10-10 17:41:50|195389.4|195264.4|195443.9|195318.9|195443.9|195318.9|195389.4|195264.4|26
1728582120000|2024-10-10 17:42:00|195431.1|195306.1|195411.3|195278.7|195436.3|195311.3|195410.7|195263.8|20
1728582130000|2024-10-10 17:42:10|195410.2|195279.1|195410.8|195280.1|195412.2|195280.2|195396.2|195271.2|11
1728582140000|2024-10-10 17:42:20|195412.4|195279.5|195417.3|195287.4|195420.3|195287.4|195400.7|195275.7|11
1728582150000|2024-10-10 17:42:30|195419.7|195284.9|195418.2|195284.1|195420.4|195285.7|195417.6|195282.7|8
1728582160000|2024-10-10 17:42:40|195419.6|195283.5|195418.1|195293.1|195422|195296|195410.9|195282.4|13
1728582170000|2024-10-10 17:42:50|195420.9|195295.9|195417.2|195292.2|195422.1|195297.1|195417.2|195292.2|6
1728582180000|2024-10-10 17:43:00|195417.7|195292.7|195417.9|195292.9|195418|195293|195417.5|195292.5|4
1728582190000|2024-10-10 17:43:10|195421.9|195296.9|195420|195295|195423.6|195298.6|195420|195295|6
1728582200000|2024-10-10 17:43:20|195419.3|195294.3|195429.2|195304.2|195455.8|195330.8|195419.3|195294.3|17
1728582210000|2024-10-10 17:43:30|195395.3|195345.3|195425.1|195300.1|195436.6|195345.3|195387.8|195291.1|10
1728582220000|2024-10-10 17:43:40|195423|195298|195362.6|195237.6|195423|195298|195329.7|195234.4|13
1728582230000|2024-10-10 17:43:50|195369.2|195244.2|195347|195297|195389|195301.1|195331.7|195237.5|14
1728582240000|2024-10-10 17:44:00|195358.8|195308.8|195382|195332|195396|195332.4|195347|195270.3|18
1728582250000|2024-10-10 17:44:10|195384.6|195334.6|195361.8|195311.8|195385|195335|195355.7|195305.7|10
1728582260000|2024-10-10 17:44:20|195348.5|195298.5|195415.2|195290.2|195416.2|195311.8|195348.5|195281.7|10
1728582270000|2024-10-10 17:44:30|195415|195290|195414|195277.2|195415|195290|195413|195276.2|5
1728582280000|2024-10-10 17:44:40|195414.3|195277.5|195420.1|195290|195429.1|195304.1|195414|195277.5|9
1728582290000|2024-10-10 17:44:50|195419.4|195289.7|195370.8|195245.8|195420.1|195290|195364.4|195239.4|10
1728582300000|2024-10-10 17:45:00|195377.1|195252.1|195376.2|195251.2|195381.8|195256.8|195372|195247|7
1728582310000|2024-10-10 17:45:10|195370.7|195245.7|195427.6|195302.6|195427.6|195302.6|195370.3|195245.3|19
1728582320000|2024-10-10 17:45:20|195422.9|195297.9|195419.2|195294.2|195424.2|195299.2|195419.1|195294.1|13
1728582330000|2024-10-10 17:45:30|195422.4|195297.4|195380.2|195330.2|195422.4|195330.2|195349.7|195291.9|10
1728582340000|2024-10-10 17:45:40|195380.4|195330.4|195380.2|195330.2|195403.7|195330.4|195380.2|195278.7|3
1728582350000|2024-10-10 17:45:50|195380.1|195330.1|195379.9|195329.9|195403.4|195330.1|195379.9|195278.4|3
1728582360000|2024-10-10 17:46:00|195402.9|195277.9|195360.3|195310.3|195405.7|195331.7|195360.3|195277.9|10
1728582370000|2024-10-10 17:46:10|195362.1|195312.1|195398.1|195273.1|195401.1|195312.1|195357.7|195271.9|8
1728582380000|2024-10-10 17:46:20|195406.7|195264.4|195393.3|195268.3|195406.7|195272.2|195392.1|195264.1|8
1728582390000|2024-10-10 17:46:30|195405.4|195280.4|195416.6|195291.6|195416.6|195291.6|195405.4|195280.4|5
1728582400000|2024-10-10 17:46:40|195416.3|195291.3|195423.9|195298.9|195429.7|195304.7|195408.5|195283.5|6
1728582410000|2024-10-10 17:46:50|195423.2|195298.2|195401.6|195276.6|195424.7|195299.7|195401.6|195276.6|4
1728582420000|2024-10-10 17:47:00|195402.3|195277.3|195424.7|195299.7|195441.9|195316.9|195402.3|195277.3|4
1728582430000|2024-10-10 17:47:10|195423|195298|195469.2|195344.2|195469.2|195394.1|195419.7|195294.7|15
1728582440000|2024-10-10 17:47:20|195467.4|195342.4|195466.3|195341.3|195469.8|195388.2|195433.3|195340.5|15
1728582450000|2024-10-10 17:47:30|195466.5|195341.5|195431.4|195381.4|195466.5|195381.4|195409.9|195340.8|13
1728582460000|2024-10-10 17:47:40|195431.9|195381.9|195417.3|195367.3|195431.9|195381.9|195409.1|195359.1|4
1728582470000|2024-10-10 17:47:50|195408.8|195358.8|195417|195367|195417|195367|195408.8|195358.8|3
1728582480000|2024-10-10 17:48:00|195428.8|195378.8|195463.7|195338.7|195465.3|195392.6|195423.5|195337.3|12
1728582490000|2024-10-10 17:48:10|195435.4|195385.4|195434.8|195384.8|195474.6|195403.1|195416.9|195349.1|11
1728582500000|2024-10-10 17:48:20|195430.9|195380.9|195464.7|195339.7|195465.5|195387.9|195423.6|195336.9|12
1728582510000|2024-10-10 17:48:30|195460.9|195335.9|195438|195388|195460.9|195395.1|195425.7|195335.9|8
1728582520000|2024-10-10 17:48:40|195454.9|195404.9|195486.2|195361.2|195486.2|195413.1|195430.7|195351.3|16
1728582530000|2024-10-10 17:48:50|195486.5|195361.5|195474.9|195349.9|195486.5|195411.6|195461.4|195348.4|11
1728582540000|2024-10-10 17:49:00|195475.7|195350.7|195467.1|195342.1|195478.2|195359.7|195409.7|195328.9|15
1728582550000|2024-10-10 17:49:10|195455.9|195330.9|195434.8|195384.8|195466.8|195386.4|195425.4|195328.3|10
1728582560000|2024-10-10 17:49:20|195425.3|195375.3|195431.5|195381.5|195466.1|195393.1|195423.8|195339.7|14
1728582570000|2024-10-10 17:49:30|195433.9|195383.9|195470.9|195345.9|195475.6|195383.9|195431.8|195333.3|9
1728582580000|2024-10-10 17:49:40|195468.4|195337|195449.4|195324.4|195468.4|195338.4|195438.5|195313.5|12
1728582590000|2024-10-10 17:49:50|195454.2|195321.6|195448.9|195323.9|195459.9|195333.4|195446.4|195321.1|14
1728582600000|2024-10-10 17:50:00|195454.6|195321.4|195451.9|195321.8|195457.9|195332.9|195442.3|195317.3|10
1728582610000|2024-10-10 17:50:10|195458.4|195331.6|195457.7|195325.1|195458.7|195331.6|195456.9|195324.3|5
1728582620000|2024-10-10 17:50:20|195454.1|195329.1|195447.1|195316.3|195460.3|195334.5|195447|195315.7|9
1728582630000|2024-10-10 17:50:30|195445.3|195314.8|195424.6|195299.6|195445.3|195314.8|195424|195294.1|10
1728582640000|2024-10-10 17:50:40|195425.1|195300.1|195424.8|195299.8|195428.6|195303.6|195421.1|195296.1|11
1728582650000|2024-10-10 17:50:50|195421.7|195296.7|195423.7|195298.7|195425|195300|195418.3|195293.3|9
1728582660000|2024-10-10 17:51:00|195423.4|195298.4|195419.6|195294.6|195423.4|195298.4|195419.6|195294.6|3
1728582670000|2024-10-10 17:51:10|195422.7|195297.7|195422.6|195297.6|195423.8|195298.8|195418.7|195293.7|4
1728582680000|2024-10-10 17:51:20|195422.3|195297.3|195422.3|195297.3|195422.3|195297.3|195422.3|195297.3|1
1728582690000|2024-10-10 17:51:30|195425.6|195300.6|195430|195305|195430|195305|195425.3|195300.3|8
1728582700000|2024-10-10 17:51:40|195429.9|195304.9|195480.8|195355.8|195482.5|195357.5|195426.1|195301.1|20
1728582710000|2024-10-10 17:51:50|195471.5|195346.5|195462.8|195337.8|195487.8|195362.8|195462.8|195337.8|19
1728582720000|2024-10-10 17:52:00|195468.7|195343.7|195468.7|195418.7|195517.3|195430|195452.4|195343.7|23
1728582730000|2024-10-10 17:52:10|195465.3|195415.3|195458.5|195333.5|195471.5|195421.5|195415.4|195320.5|17
1728582740000|2024-10-10 17:52:20|195454.3|195329.3|195451.3|195326.3|195463.8|195338.8|195439.8|195314.8|22
1728582750000|2024-10-10 17:52:30|195447.5|195322.5|195470.6|195345.6|195470.6|195388.1|195401.8|195322.5|15
1728582760000|2024-10-10 17:52:40|195477.9|195352.9|195475|195350|195486.5|195361.5|195468.6|195343.6|10
1728582770000|2024-10-10 17:52:50|195481.8|195356.8|195487.8|195362.8|195495.6|195370.6|195478.1|195353.1|18
1728582780000|2024-10-10 17:53:00|195467.4|195342.4|195480.8|195355.8|195483.2|195358.2|195465.3|195340.3|9
1728582790000|2024-10-10 17:53:10|195489|195364|195437.1|195312.1|195489|195364|195435.7|195310.7|21
1728582800000|2024-10-10 17:53:20|195430|195305|195380.9|195255.9|195439|195314|195379.6|195254.6|13
1728582810000|2024-10-10 17:53:30|195381.2|195256.2|195370.9|195320.9|195421.1|195332.8|195354.9|195256.2|25
1728582820000|2024-10-10 17:53:40|195382.2|195332.2|195362.1|195312.1|195419.1|195333.6|195357.5|195279.6|27
1728582830000|2024-10-10 17:53:50|195362.7|195312.7|195384.6|195334.6|195387.9|195337.9|195352.1|195302.1|13
1728582840000|2024-10-10 17:54:00|195422.5|195297.5|195453.1|195403.1|195455|195405|195413.8|195297.5|21
1728582850000|2024-10-10 17:54:10|195454.6|195404.6|195443.1|195393.1|195454.6|195404.6|195443.1|195393.1|6
1728582860000|2024-10-10 17:54:20|195454.5|195404.5|195443.5|195393.5|195464.1|195414.1|195436.4|195338.8|20
1728582870000|2024-10-10 17:54:30|195445.3|195395.3|195436.7|195386.7|195453.3|195403.3|195431.9|195381.9|20
1728582880000|2024-10-10 17:54:40|195434.1|195384.1|195421.5|195371.5|195438.6|195388.6|195419.6|195369.6|12
1728582890000|2024-10-10 17:54:50|195433.6|195383.6|195421.9|195371.9|195433.6|195383.6|195421.3|195371.3|10
1728582900000|2024-10-10 17:55:00|195419.8|195369.8|195449.9|195399.9|195464.1|195401.6|195419.8|195339.1|16
1728582910000|2024-10-10 17:55:10|195494.5|195369.5|195409.2|195359.2|195494.6|195369.6|195395.7|195345.7|13
1728582920000|2024-10-10 17:55:20|195406.1|195356.1|195401.9|195351.9|195442.6|195365.3|195393.5|195317.6|11
1728582930000|2024-10-10 17:55:30|195400|195350|195396.2|195346.2|195413.9|195363.9|195380.8|195330.8|16
1728582940000|2024-10-10 17:55:40|195390.6|195340.6|195431.4|195306.4|195431.4|195361.7|195382.9|195306.4|24
1728582950000|2024-10-10 17:55:50|195438.2|195313.2|195411.2|195286.2|195444.2|195319.2|195411.2|195286.2|7
1728582960000|2024-10-10 17:56:00|195419.3|195294.3|195436.2|195311.2|195443.1|195318.1|195419.3|195294.3|10
1728582970000|2024-10-10 17:56:10|195427.5|195302.5|195387.3|195262.3|195434.2|195309.2|195385|195260|13
1728582980000|2024-10-10 17:56:20|195388|195263|195399.3|195274.3|195399.3|195274.3|195379.7|195254.7|8
1728582990000|2024-10-10 17:56:30|195391.1|195266.1|195392.8|195267.8|195399.2|195274.2|195383.4|195258.4|7
1728583000000|2024-10-10 17:56:40|195385.8|195260.8|195393.8|195268.8|195400.5|195275.5|195385.8|195260.8|10
1728583010000|2024-10-10 17:56:50|195399.8|195274.8|195400.7|195275.7|195400.7|195275.7|195394|195269|8
1728583020000|2024-10-10 17:57:00|195400.6|195275.6|195422.5|195297.5|195422.5|195297.5|195400.6|195275.6|9
1728583030000|2024-10-10 17:57:10|195413.6|195288.6|195431.7|195306.7|195438.5|195313.5|195413.6|195288.6|7
1728583050000|2024-10-10 17:57:30|195438.4|195313.4|195422.1|195297.1|195438.7|195313.7|195422.1|195297.1|11
1728583060000|2024-10-10 17:57:40|195430|195305|195422.3|195297.3|195430.6|195305.6|195422.1|195297.1|5
1728583070000|2024-10-10 17:57:50|195430.6|195305.6|195422.4|195297.4|195430.6|195305.6|195422.4|195297.4|2
1728583080000|2024-10-10 17:58:00|195437.3|195312.3|195425.1|195300.1|195451.3|195326.3|195421|195296|16
1728583090000|2024-10-10 17:58:10|195432.2|195307.2|195425.2|195300.2|195432.2|195307.2|195424.7|195299.7|6
1728583100000|2024-10-10 17:58:20|195433.6|195308.6|195433.6|195308.6|195433.6|195308.6|195425.4|195300.4|3
1728583110000|2024-10-10 17:58:30|195423.3|195298.3|195427.1|195302.1|195427.1|195302.1|195415.2|195290.2|12
1728583120000|2024-10-10 17:58:40|195419.3|195294.3|195412|195287|195435.7|195310.7|195412|195287|11
1728583130000|2024-10-10 17:58:50|195418.9|195293.9|195385.7|195260.7|195418.9|195293.9|195385.3|195260.3|6
1728583140000|2024-10-10 17:59:00|195386.3|195261.3|195379.4|195254.4|195386.3|195261.3|195378.9|195253.9|11
1728583170000|2024-10-10 17:59:30|195368.5|195238.5|195392|195267|195418.9|195267.8|195368.5|195238.5|5
1728583180000|2024-10-10 17:59:40|195379.3|195254.3|195384.4|195259.4|195387.1|195262.1|195378.8|195253.8|12
1728583190000|2024-10-10 17:59:50|195392.1|195267.1|195384.4|195259.4|195392.1|195267.1|195384.4|195259.4|2
1728583200000|2024-10-10 18:00:00|195383.2|195257.3|195384.4|195259.4|195392.8|195267.8|195377.1|195252.1|12
1728583210000|2024-10-10 18:00:10|195377.1|195252.1|195392.1|195342.1|195424.4|195342.1|195377.1|195252.1|24
1728583220000|2024-10-10 18:00:20|195388.6|195338.6|195383.2|195333.2|195395.3|195345.3|195364.7|195314.7|25
1728583230000|2024-10-10 18:00:30|195379.4|195329.4|195370.5|195320.5|195395.1|195345.1|195370.2|195320.2|19
1728583240000|2024-10-10 18:00:40|195370.2|195320.2|195375.5|195325.5|195389.6|195339.6|195370.2|195320.2|13
1728583250000|2024-10-10 18:00:50|195378.8|195328.8|195395.3|195345.3|195448.3|195349.5|195378.8|195318.2|7
1728583260000|2024-10-10 18:01:00|195395.4|195345.4|195418.8|195368.8|195446.5|195368.8|195395.4|195306.4|18
1728583270000|2024-10-10 18:01:10|195465.1|195340.1|195459.7|195334.7|195465.1|195340.1|195459.7|195334.7|2
1728583280000|2024-10-10 18:01:20|195420.1|195370.1|195484.6|195359.6|195487|195399.3|195420.1|195344.2|9
1728583290000|2024-10-10 18:01:30|195481|195356|195487.4|195362.4|195488|195363|195481|195356|4
1728583300000|2024-10-10 18:01:40|195487|195362|195480.5|195355.5|195487|195362|195478.4|195353.4|20
1728583310000|2024-10-10 18:01:50|195486.2|195361.2|195470.5|195345.5|195486.2|195361.2|195445.9|195320.9|26
1728583320000|2024-10-10 18:02:00|195470.2|195345.2|195432.7|195382.7|195479.9|195389.6|195423|195345.2|14
1728583330000|2024-10-10 18:02:10|195442.7|195392.7|195428|195378|195442.7|195392.7|195414.1|195364.1|15
1728583340000|2024-10-10 18:02:20|195438|195388|195422.9|195372.9|195445.2|195395.2|195422.9|195372.9|8
1728583350000|2024-10-10 18:02:30|195426.1|195376.1|195373|195323|195457.4|195382.5|195354.3|195277.4|23
1728583360000|2024-10-10 18:02:40|195369.1|195319.1|195362.6|195312.6|195419.4|195322.9|195340.6|195263.8|21
1728583370000|2024-10-10 18:02:50|195365.8|195315.8|195363.3|195313.3|195389.1|195315.8|195333.4|195264.1|12
1728583380000|2024-10-10 18:03:00|195365.1|195315.1|195362.9|195312.9|195365.2|195315.2|195350.1|195300.1|8
1728583390000|2024-10-10 18:03:10|195363.1|195313.1|195353.9|195303.9|195363.3|195313.3|195339.9|195289.9|11
1728583400000|2024-10-10 18:03:20|195341.7|195291.7|195342.8|195292.8|195375.9|195325.9|195341.7|195291.7|8
1728583410000|2024-10-10 18:03:30|195394.6|195269.6|195402.9|195277.9|195402.9|195319.4|195369.4|195268.6|10
1728583420000|2024-10-10 18:03:40|195377.8|195327.8|195402.5|195277.5|195404.7|195327.8|195367.7|195269.3|10
1728583430000|2024-10-10 18:03:50|195403.8|195278.8|195386.4|195336.4|195424.3|195336.4|195370|195278.8|10
1728583460000|2024-10-10 18:04:20|195379.7|195329.7|195343.4|195293.4|195420|195329.7|195342.6|195268.3|13
1728583470000|2024-10-10 18:04:30|195343.1|195293.1|195344.6|195294.6|195352.3|195302.3|195340.2|195290.2|5
1728583480000|2024-10-10 18:04:40|195344.3|195294.3|195386.1|195261.1|195386.1|195294.3|195344.3|195261.1|2
1728583490000|2024-10-10 18:04:50|195385.9|195260.9|195379.2|195254.2|195385.9|195260.9|195379.2|195254.2|3
1728583500000|2024-10-10 18:05:00|195380.2|195255.2|195384.8|195259.8|195393.5|195268.5|195380.2|195255.2|20
1728583510000|2024-10-10 18:05:10|195384.1|195259.1|195403.7|195278.7|195403.7|195278.7|195384.1|195259.1|9
1728583520000|2024-10-10 18:05:20|195402.8|195277.8|195385.4|195260.4|195402.8|195277.8|195385.4|195260.4|5
1728583530000|2024-10-10 18:05:30|195388.1|195263.1|195384.9|195259.9|195390.3|195265.3|195384.9|195259.9|5
1728583540000|2024-10-10 18:05:40|195390.7|195265.7|195370.1|195245.1|195393|195268|195370.1|195245.1|7
1728583550000|2024-10-10 18:05:50|195375.1|195250.1|195352.6|195227.6|195378.6|195253.6|195337.9|195212.9|9
1728583560000|2024-10-10 18:06:00|195343.2|195218.2|195350|195225|195350|195225|195341.2|195216.2|3
1728583570000|2024-10-10 18:06:10|195345.5|195220.5|195342.5|195217.5|195353|195228|195342.5|195217.5|6
1728583580000|2024-10-10 18:06:20|195343.7|195218.7|195343.7|195218.7|195353|195228|195343.7|195218.7|3
1728583590000|2024-10-10 18:06:30|195342.6|195217.6|195350.2|195225.2|195350.2|195225.2|195342.6|195217.6|4
1728583600000|2024-10-10 18:06:40|195341.4|195216.4|195351.8|195226.8|195352.4|195227.4|195341.4|195216.4|3
1728583620000|2024-10-10 18:07:00|195352.6|195227.6|195351|195226|195354|195229|195351|195226|3
1728583630000|2024-10-10 18:07:10|195350.6|195225.6|195350.6|195225.6|195350.6|195225.6|195350.6|195225.6|1
1728583640000|2024-10-10 18:07:20|195311.4|195186.4|195311.9|195186.9|195314.8|195189.8|195300.8|195175.8|7
1728583650000|2024-10-10 18:07:30|195316.7|195191.7|195312.7|195187.7|195316.7|195216.6|195266.6|195183.9|6
1728583660000|2024-10-10 18:07:40|195299.8|195174.8|195289.6|195164.6|195311.3|195186.3|195289.3|195164.3|15
1728583670000|2024-10-10 18:07:50|195297|195172|195299.7|195174.7|195308.8|195183.8|195295.8|195170.8|11
1728583680000|2024-10-10 18:08:00|195298.1|195173.1|195295.1|195170.1|195299.2|195174.2|195293.7|195168.7|9
1728583690000|2024-10-10 18:08:10|195296.7|195171.7|195306|195181|195306|195181|195294.4|195169.4|7
1728583700000|2024-10-10 18:08:20|195299|195174|195297.5|195172.5|195309.7|195184.7|195296|195171|21
1728583710000|2024-10-10 18:08:30|195301.5|195176.5|195298.3|195173.3|195306.5|195181.5|195297.3|195172.3|19
1728583720000|2024-10-10 18:08:40|195297.8|195172.8|195301.8|195176.8|195308.2|195183.2|195297.2|195172.2|19
1728583730000|2024-10-10 18:08:50|195301.5|195176.5|195279.6|195154.6|195302.8|195177.8|195276.3|195151.3|19
1728583740000|2024-10-10 18:09:00|195281.6|195156.6|195275.2|195150.2|195281.6|195156.6|195271.3|195146.3|7
1728583750000|2024-10-10 18:09:10|195275.6|195150.6|195279.7|195154.7|195282.5|195157.5|195274.1|195149.1|13
1728583760000|2024-10-10 18:09:20|195281.2|195156.2|195281.2|195156.2|195281.2|195156.2|195281.2|195156.2|1
1728583770000|2024-10-10 18:09:30|195280.1|195155.1|195272.3|195147.3|195280.1|195155.1|195271|195146|5
1728583780000|2024-10-10 18:09:40|195273.1|195148.1|195273|195148|195273.1|195148.1|195273|195148|2
1728583790000|2024-10-10 18:09:50|195270.6|195145.6|195270|195145|195270.6|195145.6|195270|195145|2
1728583800000|2024-10-10 18:10:00|195264.2|195139.2|195267.6|195142.6|195268.3|195143.3|195261.8|195136.8|7
1728583820000|2024-10-10 18:10:20|195269.6|195144.6|195270.9|195145.9|195276.2|195151.2|195269.6|195144.6|6
1728583840000|2024-10-10 18:10:40|195273.3|195148.3|195270.1|195145.1|195273.3|195148.3|195269.1|195144.1|4
1728583850000|2024-10-10 18:10:50|195274.7|195149.7|195270.7|195145.7|195274.7|195149.7|195270.7|195145.7|4
1728583860000|2024-10-10 18:11:00|195273.4|195148.4|195279.8|195154.8|195279.8|195154.8|195273.4|195148.4|5
1728583880000|2024-10-10 18:11:20|195277.4|195152.4|195268.9|195143.9|195277.4|195152.4|195268.9|195143.9|6
1728583890000|2024-10-10 18:11:30|195266.5|195141.5|195262.6|195137.6|195266.7|195141.7|195255.6|195130.6|13
1728583900000|2024-10-10 18:11:40|195260|195135|195254|195129|195260|195135|195254|195129|4
1728583910000|2024-10-10 18:11:50|195251.5|195126.5|195233.4|195108.4|195251.5|195126.5|195233.4|195108.4|4
1728583920000|2024-10-10 18:12:00|195232.4|195107.4|195224.2|195099.2|195232.4|195107.4|195221.6|195096.6|11
1728583930000|2024-10-10 18:12:10|195227.6|195102.6|195267|195142|195270.1|195173.7|195223.7|195102.6|8
1728583940000|2024-10-10 18:12:20|195264.3|195139.3|195262.3|195137.3|195265.2|195140.2|195260.8|195135.8|8
1728583950000|2024-10-10 18:12:30|195265.7|195140.7|195261.2|195136.2|195267.1|195142.1|195261.2|195136.2|12
1728583960000|2024-10-10 18:12:40|195263.8|195138.8|195282.3|195157.3|195295.5|195170.5|195261.5|195136.5|16
1728583970000|2024-10-10 18:12:50|195283.7|195158.7|195270.3|195145.3|195283.7|195158.7|195262.1|195137.1|13
1728583980000|2024-10-10 18:13:00|195269.6|195144.6|195269.2|195144.2|195269.6|195144.6|195269.2|195144.2|4
1728583990000|2024-10-10 18:13:10|195270.1|195145.1|195258.1|195133.1|195271.7|195146.7|195256|195131|6
1728584000000|2024-10-10 18:13:20|195261.4|195136.4|195258.7|195133.7|195261.4|195136.4|195257.3|195132.3|3
1728584010000|2024-10-10 18:13:30|195258.8|195133.8|195269.8|195144.8|195272.3|195147.3|195258.8|195133.8|12
1728584020000|2024-10-10 18:13:40|195272|195147|195271.2|195146.2|195281.4|195156.4|195271.2|195146.2|7
1728584030000|2024-10-10 18:13:50|195269.7|195144.7|195270.9|195145.9|195276.1|195151.1|195269.1|195144.1|13
1728584040000|2024-10-10 18:14:00|195272.9|195147.9|195274.2|195149.2|195279.9|195154.9|195272.2|195147.2|16
1728584050000|2024-10-10 18:14:10|195269.6|195144.6|195270.4|195145.4|195280.1|195155.1|195269.6|195144.6|9
1728584060000|2024-10-10 18:14:20|195272.3|195147.3|195304.4|195179.4|195306.3|195216.6|195265.2|195145.4|11
1728584070000|2024-10-10 18:14:30|195303.5|195178.5|195302.4|195177.4|195306.4|195181.4|195302.4|195177.4|6
1728584080000|2024-10-10 18:14:40|195301|195176|195308.3|195183.3|195310.3|195185.3|195301|195176|5
1728584090000|2024-10-10 18:14:50|195317.2|195192.2|195341.2|195216.2|195346.9|195239|195289|195192.2|17
1728584100000|2024-10-10 18:15:00|195340.7|195215.7|195350.8|195225.8|195352.4|195227.4|195340.7|195215.7|12
1728584110000|2024-10-10 18:15:10|195352.2|195227.2|195349.9|195224.9|195352.2|195227.2|195340.2|195215.2|7
1728584120000|2024-10-10 18:15:20|195346.4|195221.4|195367.7|195242.7|195369.4|195244.4|195346.4|195221.4|19
1728584130000|2024-10-10 18:15:30|195371.9|195246.9|195360.7|195235.7|195374.5|195249.5|195359.6|195234.6|10
1728584140000|2024-10-10 18:15:40|195359.6|195234.6|195360.1|195235.1|195379.7|195254.7|195359.6|195234.6|6
1728584150000|2024-10-10 18:15:50|195372.8|195247.8|195380.5|195255.5|195394.2|195301.7|195338.1|195244.3|14
1728584160000|2024-10-10 18:16:00|195377.8|195252.8|195383|195258|195383.8|195258.8|195375.1|195250.1|17
1728584170000|2024-10-10 18:16:10|195384.4|195259.4|195389.8|195264.8|195390.8|195265.8|195384.4|195259.4|5
1728584180000|2024-10-10 18:16:20|195391.3|195266.3|195394.2|195269.2|195394.8|195269.8|195389.6|195264.6|6
1728584190000|2024-10-10 18:16:30|195394.8|195269.8|195389|195264|195394.8|195269.8|195383.1|195258.1|6
1728584200000|2024-10-10 18:16:40|195388.5|195263.5|195387.6|195262.6|195388.5|195263.5|195385.2|195260.2|3
1728584210000|2024-10-10 18:16:50|195388.6|195263.6|195388.2|195263.2|195388.6|195263.6|195385.3|195260.3|3
1728584220000|2024-10-10 18:17:00|195390.2|195265.2|195392.3|195267.3|195392.6|195267.6|195388.1|195263.1|11
1728584230000|2024-10-10 18:17:10|195390.8|195265.8|195384.8|195259.8|195392.2|195267.2|195384.8|195259.8|5
1728584240000|2024-10-10 18:17:20|195385.4|195260.4|195391.2|195266.2|195391.3|195266.3|195385.4|195260.4|5
1728584250000|2024-10-10 18:17:30|195391.9|195266.9|195409.4|195284.4|195413.3|195288.3|195391.9|195266.9|4
1728584270000|2024-10-10 18:17:50|195409.8|195284.8|195400.9|195275.9|195409.8|195284.8|195397.4|195272.4|5
1728584280000|2024-10-10 18:18:00|195405|195280|195407.3|195282.3|195408.6|195283.6|195405|195280|9
1728584290000|2024-10-10 18:18:10|195408.6|195283.6|195404.3|195279.3|195408.7|195283.7|195390.4|195265.4|14
1728584300000|2024-10-10 18:18:20|195402|195277|195455.4|195330.4|195458.6|195333.6|195402|195277|4
1728584310000|2024-10-10 18:18:30|195456.6|195331.6|195457.1|195332.1|195457.1|195332.1|195455.4|195330.4|5
1728584320000|2024-10-10 18:18:40|195455.4|195330.4|195455.4|195330.4|195455.4|195330.4|195455.4|195330.4|1
1728584330000|2024-10-10 18:18:50|195456.7|195331.7|195434.9|195309.9|195456.7|195331.7|195422.6|195297.6|7
1728584340000|2024-10-10 18:19:00|195436.5|195311.5|195438.4|195313.4|195442.4|195317.4|195436.5|195311.5|4
1728584350000|2024-10-10 18:19:10|195437.3|195312.3|195414.3|195289.3|195437.3|195312.3|195412.4|195287.4|3
1728584360000|2024-10-10 18:19:20|195406.8|195281.8|195338.3|195288.3|195411.6|195292.6|195327|195256.6|16
1728584380000|2024-10-10 18:19:40|195335.3|195285.3|195370.2|195245.2|195370.2|195285.3|195332.7|195245.2|3
1728584400000|2024-10-10 18:20:00|195377|195252|195369|195244|195383|195258|195362.5|195237.5|13
1728584410000|2024-10-10 18:20:10|195374.9|195249.9|195374.9|195249.9|195384.2|195259.2|195369.2|195244.2|18
1728584420000|2024-10-10 18:20:20|195365.4|195240.4|195368.3|195243.3|195383|195258|195365.4|195240.4|4
1728584430000|2024-10-10 18:20:30|195379.2|195254.2|195379.2|195254.2|195379.2|195254.2|195379.2|195254.2|1
1728584440000|2024-10-10 18:20:40|195379.5|195254.5|195380.2|195255.2|195385.7|195260.7|195367.3|195242.3|13
1728584450000|2024-10-10 18:20:50|195379.6|195254.6|195379.4|195254.4|195389.5|195264.5|195379.4|195254.4|7
1728584460000|2024-10-10 18:21:00|195385.3|195260.3|195390.9|195265.9|195396.6|195271.6|195370.2|195245.2|16
1728584470000|2024-10-10 18:21:10|195391.2|195266.2|195395.1|195270.1|195398.2|195273.2|195391.2|195266.2|5
1728584480000|2024-10-10 18:21:20|195395|195270|195395|195270|195395|195270|195395|195270|1
1728584490000|2024-10-10 18:21:30|195402|195277|195425.3|195300.3|195428.5|195303.5|195402|195277|6
1728584500000|2024-10-10 18:21:40|195422.8|195297.8|195373.9|195323.9|195422.8|195326.2|195369.9|195297.8|5
1728584510000|2024-10-10 18:21:50|195369.3|195319.3|195421.3|195296.3|195421.5|195321.7|195369.3|195296.3|5
1728584520000|2024-10-10 18:22:00|195371.7|195321.7|195351.7|195301.7|195419.2|195321.7|195338.5|195274.5|11
1728584530000|2024-10-10 18:22:10|195340|195290|195372.5|195247.5|195389|195301.7|195340|195247.5|9
1728584540000|2024-10-10 18:22:20|195346|195296|195324.2|195274.2|195346|195296|195323.8|195273.8|4
1728584550000|2024-10-10 18:22:30|195320.5|195270.5|195323.6|195273.6|195323.7|195273.7|195320.5|195270.5|4
1728584560000|2024-10-10 18:22:40|195325.3|195275.3|195324.7|195274.7|195325.3|195275.3|195320|195270|5
1728584580000|2024-10-10 18:23:00|195330.4|195280.4|195344.1|195219.1|195377.1|195280.4|195327|195219.1|8
1728584590000|2024-10-10 18:23:10|195346.1|195221.1|195340.5|195215.5|195346.1|195221.1|195336.5|195211.5|4
1728584600000|2024-10-10 18:23:20|195342.5|195217.5|195342.5|195217.5|195342.5|195217.5|195342.5|195217.5|1
1728584620000|2024-10-10 18:23:40|195343.3|195218.3|195343.7|195218.7|195347.6|195222.6|195339.2|195214.2|7
1728584630000|2024-10-10 18:23:50|195346.2|195221.2|195347.4|195222.4|195348|195223|195340.1|195215.1|10
1728584640000|2024-10-10 18:24:00|195344.3|195219.3|195349.4|195224.4|195350.5|195225.5|195344.3|195219.3|7
1728584650000|2024-10-10 18:24:10|195348.2|195223.2|195346.8|195221.8|195348.2|195223.2|195341.6|195216.6|4
1728584660000|2024-10-10 18:24:20|195348.2|195223.2|195347.4|195222.4|195348.2|195223.2|195347.3|195222.3|4
1728584670000|2024-10-10 18:24:30|195343.9|195218.9|195341.9|195216.9|195343.9|195218.9|195336.6|195211.6|5
1728584680000|2024-10-10 18:24:40|195343.1|195218.1|195346.9|195221.9|195346.9|195221.9|195343.1|195218.1|2
1728584690000|2024-10-10 18:24:50|195348|195223|195347.6|195222.6|195348.1|195223.1|195347.6|195222.6|4
1728584700000|2024-10-10 18:25:00|195344.6|195219.6|195344.6|195219.6|195344.6|195219.6|195344.6|195219.6|1
1728584720000|2024-10-10 18:25:20|195345.1|195220.1|195344.4|195219.4|195356|195231|195338.8|195213.8|7
1728584740000|2024-10-10 18:25:40|195345.7|195220.7|195339.7|195214.7|195346.8|195221.8|195339.7|195214.7|8
1728584750000|2024-10-10 18:25:50|195343.9|195218.9|195344.7|195219.7|195344.7|195219.7|195343.9|195218.9|2
1728584760000|2024-10-10 18:26:00|195347.7|195222.7|195353.2|195228.2|195359|195234|195347.7|195222.7|9
1728584770000|2024-10-10 18:26:10|195356.5|195231.5|195347.1|195222.1|195358.5|195233.5|195340.1|195215.1|5
1728584780000|2024-10-10 18:26:20|195346.9|195221.9|195345.9|195220.9|195346.9|195221.9|195342.2|195217.2|5
1728584790000|2024-10-10 18:26:30|195344.9|195219.9|195344.9|195219.9|195344.9|195219.9|195344.9|195219.9|1
1728584800000|2024-10-10 18:26:40|195338.2|195213.2|195298.3|195173.3|195338.2|195213.2|195298.3|195173.3|14
1728584810000|2024-10-10 18:26:50|195300.3|195175.3|195301.3|195176.3|195302.7|195177.7|195298.2|195173.2|6
1728584830000|2024-10-10 18:27:10|195302.9|195177.9|195299.5|195174.5|195308.6|195183.6|195299.5|195174.5|6
1728584840000|2024-10-10 18:27:20|195300.7|195175.7|195304.4|195179.4|195304.4|195179.4|195300.7|195175.7|2
1728584850000|2024-10-10 18:27:30|195303.6|195178.6|195302.6|195177.6|195305|195180|195301.9|195176.9|8
1728584880000|2024-10-10 18:28:00|195301.1|195176.1|195301.1|195176.1|195301.1|195176.1|195301.1|195176.1|1
1728584890000|2024-10-10 18:28:10|195313.4|195177.1|195303.1|195178.1|195313.4|195179.9|195300.2|195175.2|5
1728584900000|2024-10-10 18:28:20|195302.5|195177.5|195303|195178|195305.4|195180.4|195302.5|195177.5|4
1728584910000|2024-10-10 18:28:30|195301.7|195176.7|195301.2|195176.2|195301.7|195176.7|195301.2|195176.2|2
1728584920000|2024-10-10 18:28:40|195302.4|195177.4|195303.6|195178.6|195309.8|195184.8|195302.4|195177.4|5
1728584930000|2024-10-10 18:28:50|195305.4|195180.4|195319.2|195194.2|195341.3|195216.3|195303.1|195178.1|16
1728584940000|2024-10-10 18:29:00|195320.5|195195.5|195319.4|195194.4|195320.5|195195.5|195319|195194|4
1728584950000|2024-10-10 18:29:10|195318.2|195193.2|195317.5|195192.5|195318.2|195193.2|195314.3|195189.3|5
1728584970000|2024-10-10 18:29:30|195313.4|195188.4|195314.6|195189.6|195314.6|195189.6|195312.2|195187.2|3
1728584980000|2024-10-10 18:29:40|195312.5|195187.5|195313.4|195188.4|195313.4|195188.4|195311.8|195186.8|3
1728584990000|2024-10-10 18:29:50|195316.3|195191.3|195318.3|195193.3|195319.7|195194.7|195316.3|195191.3|3
1728585000000|2024-10-10 18:30:00|195321.2|195196.2|195318.5|195193.5|195321.2|195196.2|195318.5|195193.5|5
1728585010000|2024-10-10 18:30:10|195321.2|195196.2|195328.5|195203.5|195328.5|195203.5|195321.2|195196.2|3
1728585020000|2024-10-10 18:30:20|195328.1|195203.1|195319.9|195194.9|195328.1|195203.1|195319.9|195194.9|3
1728585030000|2024-10-10 18:30:30|195322.4|195197.4|195285.6|195235.6|195322.4|195235.6|195285.6|195197.4|2
1728585050000|2024-10-10 18:30:50|195281.8|195231.8|195285.4|195235.4|195321.9|195235.4|195281.8|195195.2|4
1728585070000|2024-10-10 18:31:10|195274.8|195224.8|195337.8|195212.8|195346|195224.8|195274.8|195212.5|8
1728585080000|2024-10-10 18:31:20|195338.3|195213.3|195337.8|195212.8|195338.3|195213.3|195337.8|195212.8|2
1728585090000|2024-10-10 18:31:30|195337.6|195212.6|195333|195208|195344.4|195219.4|195333|195208|6
1728585100000|2024-10-10 18:31:40|195336.7|195211.7|195307|195257|195336.7|195280.8|195304.3|195211.7|12
1728585120000|2024-10-10 18:32:00|195313.7|195263.7|195312.4|195262.4|195342.6|195263.7|195306.7|195217.6|9
1728585130000|2024-10-10 18:32:10|195306.9|195256.9|195402.5|195277.5|195402.5|195322.4|195306.9|195219.6|17
1728585140000|2024-10-10 18:32:20|195399.8|195274.8|195399.1|195274.1|195401.8|195276.8|195396.9|195271.9|4
1728585150000|2024-10-10 18:32:30|195398.7|195273.7|195399.7|195274.7|195399.7|195274.7|195398.7|195273.7|2
1728585170000|2024-10-10 18:32:50|195399.6|195274.6|195397.9|195272.9|195399.6|195274.6|195397.9|195272.9|2
1728585180000|2024-10-10 18:33:00|195393.2|195268.2|195390.1|195265.1|195393.2|195268.2|195389.2|195264.2|5
1728585190000|2024-10-10 18:33:10|195389.3|195264.3|195342.7|195217.7|195389.3|195264.3|195339.2|195214.2|5
1728585200000|2024-10-10 18:33:20|195342.3|195217.3|195336.8|195211.8|195344.3|195219.3|195336.7|195211.7|10
1728585210000|2024-10-10 18:33:30|195336.6|195211.6|195335|195210|195336.6|195211.6|195335|195210|2
1728585240000|2024-10-10 18:34:00|195347.1|195200|195334.5|195209.5|195347.1|195214.7|195334.5|195200|3
1728585250000|2024-10-10 18:34:10|195332.4|195207.4|195316.2|195191.2|195332.4|195207.4|195313.8|195188.8|10
1728585260000|2024-10-10 18:34:20|195314.5|195189.5|195334.3|195209.3|195337.3|195238.3|195288.3|195188.5|16
1728585270000|2024-10-10 18:34:30|195335.3|195210.3|195336.3|195211.3|195337.7|195212.7|195335.3|195210.3|7
1728585280000|2024-10-10 18:34:40|195331.1|195206.1|195312.5|195187.5|195331.1|195206.1|195312.5|195187.5|2
1728585300000|2024-10-10 18:35:00|195312.4|195187.4|195284.1|195159.1|195312.4|195187.4|195280.6|195155.6|7
1728585310000|2024-10-10 18:35:10|195291.6|195166.6|195297|195172|195297.8|195172.8|195291.6|195166.6|4
1728585320000|2024-10-10 18:35:20|195297.6|195172.6|195292|195167|195297.6|195172.6|195292|195167|3
1728585330000|2024-10-10 18:35:30|195293.6|195168.6|195298.7|195173.7|195298.7|195173.7|195293.6|195168.6|3
1728585340000|2024-10-10 18:35:40|195299|195174|195303.2|195178.2|195303.2|195178.2|195299|195174|5
1728585350000|2024-10-10 18:35:50|195303.9|195178.9|195305|195180|195309.6|195184.6|195303.9|195178.9|11
1728585360000|2024-10-10 18:36:00|195305.4|195180.4|195317.9|195192.9|195327.2|195202.2|195305.4|195180.4|7
1728585370000|2024-10-10 18:36:10|195322.5|195197.5|195328.8|195203.8|195329|195204|195318.2|195193.2|4
1728585380000|2024-10-10 18:36:20|195329|195204|195329|195204|195329|195204|195329|195204|1
1728585390000|2024-10-10 18:36:30|195318.2|195193.2|195345.8|195220.8|195357|195267|195299|195193.2|22
1728585400000|2024-10-10 18:36:40|195340.5|195215.5|195340.7|195215.7|195340.7|195252.2|195302.2|195202.8|14
1728585410000|2024-10-10 18:36:50|195328.4|195203.4|195331|195206|195345|195260.3|195303|195202.3|17
1728585420000|2024-10-10 18:37:00|195330.8|195205.8|195327.7|195202.7|195330.8|195239.5|195279.1|195191.1|17
1728585430000|2024-10-10 18:37:10|195328.2|195203.2|195328.3|195203.3|195329|195204|195328.2|195203.2|5
1728585440000|2024-10-10 18:37:20|195328.7|195203.7|195350.4|195225.4|195350.4|195250.7|195300.7|195203.7|7
1728585450000|2024-10-10 18:37:30|195354.1|195229.1|195370|195241.3|195370|195283.3|195326.9|195229.1|7
1728585460000|2024-10-10 18:37:40|195369.7|195241|195363.4|195237.3|195369.7|195241|195363.4|195237.3|4
1728585470000|2024-10-10 18:37:50|195363.7|195237.7|195368|195242.9|195368|195242.9|195363.7|195237.7|5
1728585480000|2024-10-10 18:38:00|195367.5|195242.5|195361.7|195236.7|195367.5|195242.5|195361.2|195236.2|5
1728585490000|2024-10-10 18:38:10|195361.2|195236.2|195359.7|195234.7|195361.2|195236.2|195359.7|195234.7|3
1728585500000|2024-10-10 18:38:20|195359.9|195234.9|195357.8|195232.8|195370.8|195245.8|195357.8|195232.8|8
1728585510000|2024-10-10 18:38:30|195357.5|195232.5|195344.1|195219.1|195359|195234|195344.1|195219.1|8
1728585520000|2024-10-10 18:38:40|195351.5|195226.5|195360.1|195235.1|195360.1|195235.1|195351.5|195226.5|2
1728585530000|2024-10-10 18:38:50|195350.9|195225.9|195349|195224|195360.1|195235.1|195345.7|195220.7|10
1728585540000|2024-10-10 18:39:00|195355.1|195230.1|195349.5|195224.5|195371.8|195246.8|195349.5|195224.5|6
1728585550000|2024-10-10 18:39:10|195359.5|195234.5|195368.4|195243.4|195368.4|195243.4|195358.7|195233.7|5
1728585560000|2024-10-10 18:39:20|195365.4|195240.4|195355.1|195230.1|195365.4|195240.4|195355.1|195230.1|5
1728585570000|2024-10-10 18:39:30|195349.8|195224.8|195351.1|195226.1|195352|195227|195347.9|195222.9|4
1728585580000|2024-10-10 18:39:40|195347.5|195222.5|195347.9|195222.9|195352|195227|195347.5|195222.5|4
1728585590000|2024-10-10 18:39:50|195354.8|195229.8|195367|195242|195367|195242|195353.8|195228.8|5
1728585600000|2024-10-10 18:40:00|195377.5|195252.5|195377.5|195252.5|195377.5|195252.5|195367|195242|3
1728585610000|2024-10-10 18:40:10|195365.8|195240.8|195361.7|195236.7|195373.5|195248.5|195361.7|195236.7|5
1728585620000|2024-10-10 18:40:20|195365.8|195240.8|195360.5|195235.5|195365.8|195240.8|195360.4|195235.4|7
1728585630000|2024-10-10 18:40:30|195322.1|195272.1|195332.2|195282.2|195332.2|195282.2|195322.1|195272.1|5
1728585640000|2024-10-10 18:40:40|195381.1|195256.1|195380.9|195255.9|195381.1|195256.1|195380.9|195255.9|2
1728585650000|2024-10-10 18:40:50|195381.4|195256.4|195404.5|195279.5|195404.5|195328.1|195358.6|195256.4|9
1728585660000|2024-10-10 18:41:00|195410.7|195285.7|195436.7|195311.7|195437.9|195328.5|195373.9|195285.7|15
1728585690000|2024-10-10 18:41:30|195438|195313|195445.3|195320.3|195445.3|195320.3|195438|195313|3
1728585700000|2024-10-10 18:41:40|195435.9|195310.9|195435.4|195310.4|195435.9|195310.9|195432.4|195307.4|5
1728585720000|2024-10-10 18:42:00|195435.8|195310.8|195430.7|195305.7|195435.8|195310.8|195430.7|195305.7|4
1728585730000|2024-10-10 18:42:10|195432|195307|195432.9|195307.9|195436.3|195311.3|195432|195307|4
1728585740000|2024-10-10 18:42:20|195433|195308|195430.6|195305.6|195433|195308|195429.5|195304.5|4
1728585750000|2024-10-10 18:42:30|195434.6|195309.6|195432|195307|195435|195310|195432|195307|3
1728585760000|2024-10-10 18:42:40|195430|195305|195434.5|195309.5|195434.8|195309.8|195428.9|195303.9|8
1728585780000|2024-10-10 18:43:00|195439.5|195314.5|195446.3|195321.3|195453.5|195328.5|195433.1|195308.1|11
1728585800000|2024-10-10 18:43:20|195439.4|195314.4|195440.6|195315.6|195453|195328|195437.4|195312.4|20
1728585810000|2024-10-10 18:43:30|195442.1|195317.1|195391.6|195266.6|195442.1|195317.1|195391.6|195266.6|12
1728585820000|2024-10-10 18:43:40|195389.9|195264.9|195394.1|195269.1|195394.7|195269.7|195388.7|195263.7|7
1728585830000|2024-10-10 18:43:50|195394.5|195269.5|195394.5|195269.5|195394.5|195269.5|195394.5|195269.5|1
1728585840000|2024-10-10 18:44:00|195396.3|195271.3|195394.4|195269.4|195396.4|195271.4|195394.4|195269.4|3
1728585850000|2024-10-10 18:44:10|195391.9|195266.9|195449.7|195324.7|195449.7|195324.7|195391.9|195266.9|11
1728585860000|2024-10-10 18:44:20|195445.5|195320.5|195488.5|195363.5|195503.8|195378.8|195445.5|195320.5|24
1728585870000|2024-10-10 18:44:30|195487.1|195362.1|195498.9|195373.9|195507.1|195382.1|195487.1|195362.1|23
1728585880000|2024-10-10 18:44:40|195501.4|195376.4|195485.4|195360.4|195501.4|195376.4|195485.4|195360.4|10
1728585890000|2024-10-10 18:44:50|195486.5|195361.5|195453.7|195328.7|195495.8|195370.8|195446.5|195321.5|20
1728585900000|2024-10-10 18:45:00|195445.6|195320.6|195438|195313|195445.6|195320.6|195435.1|195310.1|19
1728585910000|2024-10-10 18:45:10|195438.6|195313.6|195363.4|195313.4|195438.6|195313.6|195361.3|195275.7|11
1728585920000|2024-10-10 18:45:20|195365.8|195315.8|195364.2|195314.2|195373.5|195323.5|195361.3|195311.3|4
1728585930000|2024-10-10 18:45:30|195371.9|195321.9|195374.1|195324.1|195382.2|195332.2|195371.9|195321.9|3
1728585940000|2024-10-10 18:45:40|195371.7|195321.7|195358|195308|195409.4|195321.7|195358|195284|11
1728585950000|2024-10-10 18:45:50|195408.6|195283.6|195391.5|195266.5|195408.6|195307|195344.4|195263.1|18
1728585960000|2024-10-10 18:46:00|195392.9|195267.9|195338|195288|195393.4|195288|195338|195255.5|6
1728585970000|2024-10-10 18:46:10|195352.5|195302.5|195382|195257|195384.8|195302.5|195352.5|195250.4|11
1728585980000|2024-10-10 18:46:20|195380.7|195255.7|195340.8|195290.8|195380.7|195290.8|195334.9|195236.5|8
1728585990000|2024-10-10 18:46:30|195364.6|195239.6|195360.2|195235.2|195364.6|195239.6|195360.2|195235.2|3
1728586000000|2024-10-10 18:46:40|195360.3|195235.3|195359.2|195234.2|195360.3|195235.3|195357.6|195232.6|3
1728586010000|2024-10-10 18:46:50|195358.3|195233.3|195353.5|195228.5|195383.3|195258.3|195352|195227|10
1728586020000|2024-10-10 18:47:00|195353.1|195228.1|195352.4|195227.4|195353.1|195228.1|195352.4|195227.4|2
1728586030000|2024-10-10 18:47:10|195355.1|195230.1|195362.1|195237.1|195364.4|195239.4|195352.4|195227.4|10
1728586040000|2024-10-10 18:47:20|195364|195239|195365.7|195240.7|195366.6|195241.6|195364|195239|6
1728586050000|2024-10-10 18:47:30|195365|195240|195365.2|195240.2|195377.5|195252.5|195365|195240|11
1728586060000|2024-10-10 18:47:40|195364.7|195239.7|195364.6|195239.6|195365.1|195240.1|195364.6|195239.6|7
1728586080000|2024-10-10 18:48:00|195365.1|195240.1|195363.2|195238.2|195367.4|195242.4|195363.2|195238.2|8
1728586090000|2024-10-10 18:48:10|195363.8|195238.8|195363.1|195238.1|195363.8|195238.8|195363.1|195238.1|3
1728586100000|2024-10-10 18:48:20|195363.7|195238.7|195308.2|195183.2|195364.4|195239.4|195304.5|195179.5|8
1728586110000|2024-10-10 18:48:30|195308.5|195183.5|195275.6|195150.6|195312.3|195187.3|195275.6|195150.6|15
1728586120000|2024-10-10 18:48:40|195278.4|195153.4|195278.1|195153.1|195278.4|195153.4|195278.1|195153.1|2
1728586130000|2024-10-10 18:48:50|195278.3|195153.3|195286|195161|195286|195161|195278.3|195153.3|4
1728586140000|2024-10-10 18:49:00|195281.1|195156.1|195283.5|195158.5|195286.1|195161.1|195281.1|195156.1|13
1728586150000|2024-10-10 18:49:10|195283.2|195158.2|195283.8|195158.8|195283.8|195158.8|195283.2|195158.2|2
1728586160000|2024-10-10 18:49:20|195285.6|195160.6|195279.6|195154.6|195285.6|195160.6|195279.6|195154.6|4
1728586170000|2024-10-10 18:49:30|195280.9|195155.9|195330.8|195205.8|195330.9|195205.9|195280.9|195155.9|14
1728586180000|2024-10-10 18:49:40|195329.5|195204.5|195326|195201|195329.5|195204.5|195313.6|195188.6|12
1728586190000|2024-10-10 18:49:50|195332.1|195207.1|195331.8|195206.8|195335.2|195210.2|195327.6|195202.6|6
1728586200000|2024-10-10 18:50:00|195327.4|195202.4|195330.8|195205.8|195330.8|195205.8|195326.4|195201.4|9
1728586210000|2024-10-10 18:50:10|195332.1|195207.1|195331.2|195206.2|195345.9|195220.9|195328.2|195203.2|15
1728586220000|2024-10-10 18:50:20|195332.9|195207.9|195323.6|195198.6|195332.9|195207.9|195323.6|195198.6|10
1728586230000|2024-10-10 18:50:30|195307.8|195182.8|195188.1|195063.1|195316.6|195191.6|195181.8|195056.8|24
1728586240000|2024-10-10 18:50:40|195189.5|195064.5|195154.1|195104.1|195197.5|195104.1|195143.7|195054.2|18
1728586250000|2024-10-10 18:50:50|195166|195116|195189|195064|195202.4|195118.1|195148.7|195061|20
1728586260000|2024-10-10 18:51:00|195187.6|195062.6|195187.9|195062.9|195190.3|195065.3|195186.2|195061.2|9
1728586270000|2024-10-10 18:51:10|195187.8|195062.8|195187.6|195062.6|195189.5|195064.5|195186.1|195061.1|8
1728586280000|2024-10-10 18:51:20|195188.9|195063.9|195147.1|195022.1|195188.9|195063.9|195147.1|195022.1|10
1728586290000|2024-10-10 18:51:30|195158.3|195033.3|195150.3|195025.3|195158.3|195033.3|195146.3|195021.3|10
1728586300000|2024-10-10 18:51:40|195151|195026|195142.1|195017.1|195151|195026|195138|195013|13
1728586310000|2024-10-10 18:51:50|195142.6|195017.6|195142.5|195017.5|195143.1|195018.1|195139.8|195014.8|8
1728586320000|2024-10-10 18:52:00|195149|195024|195146.7|195021.7|195152.7|195027.7|195142.4|195017.4|8
1728586330000|2024-10-10 18:52:10|195146.2|195021.2|195146.2|195021.2|195146.2|195021.2|195146.2|195021.2|1
1728586340000|2024-10-10 18:52:20|195140|195015|195142.1|195017.1|195142.1|195017.1|195140|195015|4
1728586350000|2024-10-10 18:52:30|195142.5|195017.5|195150.8|195025.8|195157|195032|195142.5|195017.5|8
1728586360000|2024-10-10 18:52:40|195150.1|195025.1|195155|195030|195155|195030|195150.1|195025.1|5
1728586370000|2024-10-10 18:52:50|195150.8|195025.8|195152.4|195027.4|195177.4|195052.4|195150.8|195025.8|10
1728586380000|2024-10-10 18:53:00|195154.6|195029.6|195155.3|195030.3|195158.2|195033.2|195153.3|195028.3|11
1728586390000|2024-10-10 18:53:10|195156.7|195031.7|195154.9|195029.9|195164.5|195039.5|195150.5|195025.5|8
1728586400000|2024-10-10 18:53:20|195155.6|195030.6|195160.1|195035.1|195164|195062|195110.5|195030.6|13
1728586410000|2024-10-10 18:53:30|195160|195035|195161.8|195036.8|195161.8|195036.8|195154.7|195029.7|10
1728586420000|2024-10-10 18:53:40|195159.2|195034.2|195147.9|195022.9|195159.2|195034.2|195143.2|195018.2|4
1728586430000|2024-10-10 18:53:50|195148|195023|195148|195023|195148|195023|195148|195023|1
1728586440000|2024-10-10 18:54:00|195147.6|195022.6|195147.6|195022.6|195147.6|195022.6|195147.6|195022.6|1
1728586450000|2024-10-10 18:54:10|195154.7|195029.7|195146.4|195021.4|195154.7|195029.7|195146.4|195021.4|5
1728586460000|2024-10-10 18:54:20|195144.7|195019.7|195148|195023|195148.3|195023.3|195144.7|195019.7|5
1728586470000|2024-10-10 18:54:30|195148.2|195023.2|195119.5|194994.5|195148.2|195023.2|195118.5|194993.5|14
1728586480000|2024-10-10 18:54:40|195119.2|194994.2|195083.9|195033.9|195119.2|195034.3|195076.4|194993.8|16
1728586490000|2024-10-10 18:54:50|195083.8|195033.8|195108.8|195058.8|195128.2|195060.1|195083.8|194993.5|24
1728586500000|2024-10-10 18:55:00|195116.9|195066.9|195115.5|195065.5|195119.5|195069.5|195098|195048|18
1728586510000|2024-10-10 18:55:10|195115.7|195065.7|195109.3|195059.3|195116.7|195066.7|195101.7|195051.7|11
1728586520000|2024-10-10 18:55:20|195111.5|195061.5|195109.4|195059.4|195111.7|195061.7|195106.8|195056.8|10
1728586540000|2024-10-10 18:55:40|195101.1|195051.1|195065.6|195015.6|195101.1|195051.1|195056.1|195006.1|14
1728586550000|2024-10-10 18:55:50|195061.3|195011.3|195066.7|195016.7|195066.7|195016.7|195056.4|195006.4|7
1728586560000|2024-10-10 18:56:00|195055.6|195005.6|195057.2|195007.2|195057.2|195007.2|195044.4|194994.4|8
1728586570000|2024-10-10 18:56:10|195053.3|195003.3|195001|194951|195064.4|195014.4|195001|194951|8
1728586580000|2024-10-10 18:56:20|194998.4|194948.4|195003.5|194953.5|195024.1|194974.1|194995.9|194945.9|13
1728586590000|2024-10-10 18:56:30|195005.5|194955.5|195012|194962|195014.6|194964.6|195003.1|194953.1|6
1728586600000|2024-10-10 18:56:40|195020.9|194970.9|195050.9|195000.9|195068.3|195018.3|195020.9|194970.9|23
1728586610000|2024-10-10 18:56:50|195049|194999|195045.6|194995.6|195084.4|195034.4|195045.6|194995.6|15
1728586620000|2024-10-10 18:57:00|195043.3|194993.3|195039.9|194989.9|195043.3|194993.3|195032.5|194982.5|5
1728586630000|2024-10-10 18:57:10|195038.1|194988.1|195025.6|194975.6|195042.4|194992.4|195013.8|194963.8|14
1728586640000|2024-10-10 18:57:20|195020.8|194970.8|195012.8|194962.8|195020.8|194970.8|194997.7|194947.7|7
1728586650000|2024-10-10 18:57:30|195010.7|194960.7|195005.7|194955.7|195019.1|194969.1|195002.7|194952.7|19
1728586660000|2024-10-10 18:57:40|195006.1|194956.1|195005.1|194955.1|195010.2|194960.2|195005.1|194955.1|14
1728586670000|2024-10-10 18:57:50|195009.6|194959.6|195021.9|194971.9|195033.9|194983.9|195009.6|194959.6|16
1728586680000|2024-10-10 18:58:00|195022.1|194972.1|195047.2|194997.2|195054|195004|195008.2|194958.2|21
1728586690000|2024-10-10 18:58:10|195053.6|195003.6|195051.6|195001.6|195058.8|195008.8|195051.6|195001.6|7
1728586700000|2024-10-10 18:58:20|195051.9|195001.9|195050.9|195000.9|195082.1|195009.4|195042.7|194957.1|17
1728586710000|2024-10-10 18:58:30|195048.6|194998.6|195052.5|195002.5|195053.3|195003.3|195048.6|194998.6|5
1728586720000|2024-10-10 18:58:40|195055.4|195005.4|195063.4|195013.4|195068.5|195018.5|195055.4|195005.4|10
1728586730000|2024-10-10 18:58:50|195074.8|195024.8|195076.3|195026.3|195081.4|195031.4|195074.8|195024.8|3
1728586740000|2024-10-10 18:59:00|195074.3|195024.3|195105|195055|195114.7|195064.7|195069.3|195019.3|20
1728586750000|2024-10-10 18:59:10|195103|195053|195098.6|195048.6|195111|195061|195090|195040|9
1728586760000|2024-10-10 18:59:20|195114.4|195064.4|195103.9|195053.9|195115|195065|195098|195048|11
1728586770000|2024-10-10 18:59:30|195112.2|195062.2|195142.6|195092.6|195173.8|195092.6|195107.1|195027.3|14
1728586780000|2024-10-10 18:59:40|195142.4|195092.4|195121.5|195071.5|195150.9|195100.9|195119.8|195069.8|14
1728586790000|2024-10-10 18:59:50|195123.2|195073.2|195189.1|195064.1|195193.9|195074.5|195123.2|195035.7|20
1728586800000|2024-10-10 19:00:00|195192.4|195067.4|195186.9|195061.9|195192.7|195067.7|195184.3|195059.3|11
1728586810000|2024-10-10 19:00:10|195188.6|195063.6|195188.5|195063.5|195191.9|195066.9|195176.6|195051.6|10
1728586820000|2024-10-10 19:00:20|195189.1|195064.1|195197.4|195072.4|195205.5|195080.5|195189.1|195064.1|5
1728586830000|2024-10-10 19:00:30|195196.8|195071.8|195192.9|195067.9|195197.7|195072.7|195188.8|195063.8|5
1728586840000|2024-10-10 19:00:40|195193.5|195068.5|195227.5|195102.5|195232.9|195107.9|195193.5|195068.5|15
1728586850000|2024-10-10 19:00:50|195231.1|195106.1|195237.5|195112.5|195240.9|195115.9|195231.1|195106.1|5
1728586860000|2024-10-10 19:01:00|195235.3|195110.3|195241.9|195116.9|195250|195125|195235.3|195110.3|14
1728586870000|2024-10-10 19:01:10|195242.6|195117.6|195240.5|195115.5|195242.7|195117.7|195240.5|195115.5|4
1728586880000|2024-10-10 19:01:20|195241.8|195116.8|195315.2|195190.2|195318.6|195193.6|195241.8|195116.8|18
1728586890000|2024-10-10 19:01:30|195324|195199|195341|195216|195346.3|195221.3|195318.4|195193.4|24
1728586900000|2024-10-10 19:01:40|195341.6|195216.6|195396.7|195271.7|195396.7|195271.7|195333.6|195208.6|27
1728586910000|2024-10-10 19:01:50|195395.4|195270.4|195417.9|195292.9|195420.3|195295.3|195390.7|195265.7|15
1728586920000|2024-10-10 19:02:00|195417.6|195292.6|195425.5|195300.5|195428.9|195303.9|195417.3|195292.3|17
1728586930000|2024-10-10 19:02:10|195426.8|195301.8|195424|195299|195428.9|195303.9|195419.4|195294.4|16
1728586940000|2024-10-10 19:02:20|195452.8|195327.8|195438.6|195313.6|195452.8|195327.8|195436|195311|17
1728586950000|2024-10-10 19:02:30|195438|195313|195410.8|195285.8|195438|195313|195390.5|195265.5|24
1728586960000|2024-10-10 19:02:40|195410.9|195285.9|195406.9|195281.9|195411.9|195286.9|195402.5|195277.5|12
1728586970000|2024-10-10 19:02:50|195406.2|195281.2|195422.1|195297.1|195422.2|195297.2|195404.1|195279.1|12
1728586980000|2024-10-10 19:03:00|195422.2|195297.2|195409.9|195284.9|195428.8|195303.8|195407.4|195282.4|15
1728586990000|2024-10-10 19:03:10|195410.1|195285.1|195408.6|195283.6|195410.6|195285.6|195405.9|195280.9|9
1728587000000|2024-10-10 19:03:20|195403.3|195278.3|195399.2|195274.2|195403.3|195278.3|195393.9|195268.9|6
1728587010000|2024-10-10 19:03:30|195400.8|195275.8|195420.2|195295.2|195421.5|195296.5|195400.6|195275.6|17
1728587020000|2024-10-10 19:03:40|195421.4|195296.4|195440.4|195315.4|195447.6|195322.6|195421.4|195296.4|10
1728587030000|2024-10-10 19:03:50|195441|195316|195478.7|195353.7|195483.8|195358.8|195441|195316|20
1728587040000|2024-10-10 19:04:00|195477.5|195352.5|195399.6|195349.6|195498.7|195373.7|195397.5|195315.4|23
1728587050000|2024-10-10 19:04:10|195396.7|195346.7|195433.6|195383.6|195485.1|195400.6|195396.7|195346.7|14
1728587060000|2024-10-10 19:04:20|195484.5|195359.5|195425.3|195375.3|195496.9|195396.8|195423.2|195351.4|19
1728587070000|2024-10-10 19:04:30|195426.7|195376.7|195482.7|195357.7|195486.4|195386.7|195422.9|195334.8|21
1728587080000|2024-10-10 19:04:40|195481.2|195356.2|195480.2|195355.2|195498.9|195373.9|195479.8|195354.8|13
1728587090000|2024-10-10 19:04:50|195478.8|195353.8|195457.4|195332.4|195478.8|195380.4|195430.4|195332.4|5
1728587100000|2024-10-10 19:05:00|195459.2|195334.2|195457|195332|195459.8|195334.8|195457|195332|7
1728587110000|2024-10-10 19:05:10|195458.3|195333.3|195460.7|195335.7|195466.9|195341.9|195458.3|195333.3|12
1728587120000|2024-10-10 19:05:20|195461.3|195336.3|195460.8|195335.8|195461.3|195336.3|195460.8|195335.8|2
1728587130000|2024-10-10 19:05:30|195460.7|195335.7|195487|195362|195487|195362|195460.1|195335.1|14
1728587140000|2024-10-10 19:05:40|195477.7|195352.7|195458.6|195333.6|195497.6|195372.6|195458.6|195333.6|17
1728587150000|2024-10-10 19:05:50|195458.4|195333.4|195465.8|195340.8|195480.9|195394.1|195435.5|195333.4|13
1728587160000|2024-10-10 19:06:00|195426.3|195376.3|195426.3|195376.3|195426.3|195376.3|195426.3|195376.3|1
1728587170000|2024-10-10 19:06:10|195424.4|195374.4|195442.2|195392.2|195444.8|195394.8|195413.9|195363.9|10
1728587180000|2024-10-10 19:06:20|195442.3|195392.3|195447.9|195397.9|195464.4|195414.4|195442.3|195392.3|14
1728587190000|2024-10-10 19:06:30|195457.3|195407.3|195449.9|195399.9|195463.2|195413.2|195423.8|195373.8|19
1728587200000|2024-10-10 19:06:40|195447.2|195397.2|195454.1|195404.1|195459.3|195409.3|195442.9|195392.9|11
1728587210000|2024-10-10 19:06:50|195452.9|195402.9|195454.7|195404.7|195458.5|195408.5|195452.9|195402.9|4
1728587220000|2024-10-10 19:07:00|195455.4|195405.4|195456.2|195406.2|195457.3|195407.3|195452.4|195402.4|6
1728587230000|2024-10-10 19:07:10|195452|195402|195435.6|195385.6|195458.3|195408.3|195435.6|195385.6|11
1728587240000|2024-10-10 19:07:20|195429.2|195379.2|195424.4|195374.4|195429.2|195379.2|195410.7|195360.7|16
1728587250000|2024-10-10 19:07:30|195425.1|195375.1|195420.8|195370.8|195434.3|195384.3|195419.5|195369.5|7
1728587260000|2024-10-10 19:07:40|195426.4|195376.4|195439.3|195389.3|195442.6|195392.6|195426.4|195376.4|5
1728587270000|2024-10-10 19:07:50|195441.7|195391.7|195433.5|195383.5|195441.7|195391.7|195433.5|195383.5|8
1728587280000|2024-10-10 19:08:00|195434.7|195384.7|195437.2|195387.2|195448|195398|195416.1|195366.1|15
1728587290000|2024-10-10 19:08:10|195442.2|195392.2|195445|195395|195445|195395|195442.2|195392.2|2
1728587300000|2024-10-10 19:08:20|195449.5|195399.5|195512.4|195462.4|195520.6|195470.6|195449.5|195399.5|8
1728587310000|2024-10-10 19:08:30|195509.6|195459.6|195556.3|195431.3|195556.3|195460|195509.6|195419.5|7
1728587320000|2024-10-10 19:08:40|195549|195424|195537|195412|195549|195424|195537|195412|10
1728587330000|2024-10-10 19:08:50|195541.8|195416.8|195477.5|195427.5|195541.8|195427.5|195475.2|195384.2|6
1728587340000|2024-10-10 19:09:00|195480.7|195430.7|195474.2|195424.2|195526.8|195443.2|195474.2|195395.2|10
1728587350000|2024-10-10 19:09:10|195478.6|195428.6|195452.5|195402.5|195527.8|195432.1|195452.5|195374.5|16
1728587360000|2024-10-10 19:09:20|195460.9|195410.9|195444.7|195319.7|195460.9|195410.9|195400.2|195319.7|14
1728587370000|2024-10-10 19:09:30|195445.2|195320.2|195446.2|195321.2|195447.9|195322.9|195445.2|195320.2|12
1728587380000|2024-10-10 19:09:40|195447.8|195322.8|195459.8|195334.8|195461.6|195383|195401.1|195322.8|25
1728587390000|2024-10-10 19:09:50|195413.2|195363.2|195474.2|195349.2|195474.2|195368.4|195413.2|195330.5|17
1728587400000|2024-10-10 19:10:00|195479|195354|195437.3|195312.3|195479|195389.2|195392.9|195312.3|18
1728587410000|2024-10-10 19:10:10|195408.1|195358.1|195389.8|195339.8|195408.7|195358.7|195380.5|195330.5|15
1728587420000|2024-10-10 19:10:20|195399.1|195349.1|195415.9|195290.9|195415.9|195350.9|195386|195290.9|9
1728587430000|2024-10-10 19:10:30|195421.6|195296.6|195400.7|195275.7|195421.6|195296.6|195393.4|195268.4|11
1728587440000|2024-10-10 19:10:40|195406.9|195281.9|195388.6|195263.6|195411.3|195286.3|195384.2|195259.2|10
1728587450000|2024-10-10 19:10:50|195382.1|195257.1|195365.6|195240.6|195389.9|195264.9|195365.6|195240.6|15
1728587460000|2024-10-10 19:11:00|195369.4|195244.4|195362.5|195237.5|195369.4|195244.4|195362.2|195237.2|11
1728587470000|2024-10-10 19:11:10|195363.2|195238.2|195352.8|195227.8|195363.2|195238.2|195347.3|195222.3|7
1728587480000|2024-10-10 19:11:20|195353.3|195228.3|195353.6|195228.6|195356.7|195231.7|195352.4|195227.4|6
1728587490000|2024-10-10 19:11:30|195352.7|195227.7|195351.6|195226.6|195352.7|195227.7|195350.4|195225.4|4
1728587500000|2024-10-10 19:11:40|195351.4|195226.4|195373.2|195248.2|195388|195263|195346.7|195221.7|16
1728587510000|2024-10-10 19:11:50|195381.5|195256.5|195403.7|195278.7|195403.7|195278.7|195375.9|195250.9|12
1728587520000|2024-10-10 19:12:00|195396.9|195271.9|195351.4|195226.4|195396.9|195309.8|195301.3|195222.8|14
1728587530000|2024-10-10 19:12:10|195351.8|195226.8|195351.4|195226.4|195351.8|195226.8|195351.4|195226.4|2
1728587540000|2024-10-10 19:12:20|195351.8|195226.8|195347.7|195222.7|195354.3|195229.3|195347.7|195222.7|5
1728587550000|2024-10-10 19:12:30|195348.2|195223.2|195344.5|195219.5|195361.1|195267.4|195317.4|195215.1|11
1728587560000|2024-10-10 19:12:40|195347.1|195222.1|195348.8|195223.8|195352.6|195227.6|195346|195221|7
1728587570000|2024-10-10 19:12:50|195350.4|195225.4|195355.9|195230.9|195355.9|195273.7|195320.7|195222.5|12
1728587580000|2024-10-10 19:13:00|195360.5|195235.5|195306.3|195256.3|195360.5|195300.7|195302.4|195235.5|12
1728587590000|2024-10-10 19:13:10|195304.5|195254.5|195304.5|195254.5|195304.5|195254.5|195304.5|195254.5|1
1728587600000|2024-10-10 19:13:20|195301.8|195251.8|195300|195250|195301.8|195251.8|195300|195250|2
1728587610000|2024-10-10 19:13:30|195289.2|195239.2|195280.7|195230.7|195290.9|195240.9|195277.3|195227.3|9
1728587620000|2024-10-10 19:13:40|195296.2|195246.2|195318|195193|195320.2|195246.2|195296.2|195191.8|8
1728587630000|2024-10-10 19:13:50|195318.7|195193.7|195318.2|195193.2|195318.8|195193.8|195318.2|195193.2|3
1728587640000|2024-10-10 19:14:00|195316.3|195191.3|195230|195180|195317.4|195241.1|195221.3|195171.3|12
1728587650000|2024-10-10 19:14:10|195227.3|195177.3|195227.6|195177.6|195240.9|195190.9|195223.5|195173.5|10
1728587660000|2024-10-10 19:14:20|195228.1|195178.1|195227.8|195177.8|195230.9|195180.9|195216.6|195166.6|6
1728587670000|2024-10-10 19:14:30|195237|195187|195237|195187|195237|195187|195237|195187|1
1728587680000|2024-10-10 19:14:40|195227.8|195177.8|195222|195172|195265.6|195207.6|195221.1|195140.3|11
1728587690000|2024-10-10 19:14:50|195219.9|195169.9|195219.5|195169.5|195219.9|195169.9|195217.7|195167.7|3
1728587700000|2024-10-10 19:15:00|195221.8|195171.8|195218.3|195168.3|195221.9|195171.9|195218.3|195168.3|5
1728587710000|2024-10-10 19:15:10|195220.5|195170.5|195220.5|195170.5|195220.5|195170.5|195220.5|195170.5|1
1728587720000|2024-10-10 19:15:20|195217.6|195167.6|195221.5|195171.5|195224.6|195174.6|195217.6|195167.6|5
1728587730000|2024-10-10 19:15:30|195229.6|195179.6|195221.6|195171.6|195232.6|195182.6|195221.6|195171.6|6
1728587740000|2024-10-10 19:15:40|195226.6|195176.6|195223.2|195173.2|195268.4|195187.1|195222|195138.8|13
1728587750000|2024-10-10 19:15:50|195225.1|195175.1|195232.5|195107.5|195266.4|195178.7|195221|195106|9
1728587760000|2024-10-10 19:16:00|195229.4|195104.4|195156.4|195106.4|195229.4|195121.9|195153.7|195073|19
1728587770000|2024-10-10 19:16:10|195155.5|195105.5|195153.2|195103.2|195158.6|195108.6|195153.2|195103.2|15
1728587780000|2024-10-10 19:16:20|195155.3|195105.3|195184.9|195059.9|195184.9|195108.2|195115.8|195049.5|19
1728587790000|2024-10-10 19:16:30|195188.4|195063.4|195192|195067|195195.1|195070.1|195188.4|195063.4|15
1728587800000|2024-10-10 19:16:40|195195.6|195070.6|195196.9|195071.9|195199.8|195074.8|195190.8|195065.8|13
1728587810000|2024-10-10 19:16:50|195195.3|195070.3|195197.7|195072.7|195198.4|195073.4|195190.5|195065.5|10
1728587820000|2024-10-10 19:17:00|195197.4|195072.4|195194.2|195069.2|195197.4|195072.4|195191.5|195066.5|12
1728587830000|2024-10-10 19:17:10|195198|195073|195195.7|195070.7|195198|195073|195194.1|195069.1|6
1728587840000|2024-10-10 19:17:20|195196.2|195071.2|195187.8|195062.8|195196.2|195071.2|195187.1|195062.1|10
1728587850000|2024-10-10 19:17:30|195188.3|195063.3|195184.4|195059.4|195188.4|195112|195162|195058.5|11
1728587860000|2024-10-10 19:17:40|195183.6|195058.6|195186.7|195061.7|195188.3|195063.3|195183.6|195058.6|4
1728587870000|2024-10-10 19:17:50|195186.4|195061.4|195182.2|195057.2|195186.4|195061.4|195178.7|195053.7|11
1728587880000|2024-10-10 19:18:00|195195.2|195070.2|195207.7|195082.7|195223.5|195098.5|195195.2|195070.2|13
1728587890000|2024-10-10 19:18:10|195206.3|195081.3|195196.4|195071.4|195206.3|195081.3|195195.6|195070.6|14
1728587900000|2024-10-10 19:18:20|195196.6|195071.6|195196|195071|195201.2|195076.2|195196|195071|6
1728587910000|2024-10-10 19:18:30|195182.5|195057.5|195154|195029|195182.5|195062.8|195112.8|195029|14
1728587920000|2024-10-10 19:18:40|195154.1|195029.1|195148.8|195023.8|195157.3|195032.3|195148.2|195023.2|11
1728587930000|2024-10-10 19:18:50|195148.5|195023.5|195150.1|195025.1|195150.1|195025.1|195148.2|195023.2|6
1728587940000|2024-10-10 19:19:00|195153.7|195028.7|195117.8|195067.8|195153.7|195072.2|195113.1|195026.4|9
1728587950000|2024-10-10 19:19:10|195116.8|195066.8|195107.2|195057.2|195116.8|195066.8|195106.9|195056.9|6
1728587960000|2024-10-10 19:19:20|195112.9|195062.9|195150.7|195025.7|195186.5|195062.9|195112.9|195021.7|19
1728587970000|2024-10-10 19:19:30|195150.3|195025.3|195149.5|195024.5|195150.7|195025.7|195149|195024|5
1728587980000|2024-10-10 19:19:40|195149.9|195024.9|195144.3|195019.3|195153.2|195057.8|195098.8|195019.3|11
1728587990000|2024-10-10 19:19:50|195144.6|195019.6|195102|195052|195144.6|195055.7|195101.9|195018.8|8
1728588000000|2024-10-10 19:20:00|195099.3|195049.3|195099.3|195049.3|195099.3|195049.3|195099.3|195049.3|1
1728588010000|2024-10-10 19:20:10|195103.2|195053.2|195100.3|195050.3|195103.2|195053.2|195090.4|195040.4|7
1728588020000|2024-10-10 19:20:20|195102.1|195052.1|195102.1|195052.1|195102.1|195052.1|195102.1|195052.1|1
1728588030000|2024-10-10 19:20:30|195100.1|195050.1|195118.7|195068.7|195118.7|195068.7|195097.9|195047.9|6
1728588040000|2024-10-10 19:20:40|195114.1|195064.1|195098.9|195048.9|195151.6|195064.1|195093.8|195026.2|9
1728588050000|2024-10-10 19:20:50|195103.9|195053.9|195096.4|195046.4|195103.9|195053.9|195091.7|195041.7|10
1728588060000|2024-10-10 19:21:00|195088.9|195038.9|195060.1|195010.1|195088.9|195038.9|195060.1|195010.1|6
1728588070000|2024-10-10 19:21:10|195100.8|194975.8|195052.2|195002.2|195100.8|195009.3|195041.8|194970.3|8
1728588080000|2024-10-10 19:21:20|195051.4|195001.4|195036.5|194986.5|195084.4|195005.3|195036.5|194952.4|10
1728588090000|2024-10-10 19:21:30|195048|194998|195047.7|194997.7|195074.7|194998.2|195047.7|194949.7|6
1728588100000|2024-10-10 19:21:40|195059.7|195009.7|195076.1|194951.1|195096.1|195019|195030.4|194950.9|15
1728588110000|2024-10-10 19:21:50|195075.9|194950.9|195078.4|194953.4|195078.4|195004.9|195050.4|194950.9|7
1728588120000|2024-10-10 19:22:00|195052|195002|195045.9|194995.9|195052|195002|195045.9|194995.9|5
1728588130000|2024-10-10 19:22:10|195047.5|194997.5|195056.4|195006.4|195060.2|195010.2|195047.5|194997.5|12
1728588140000|2024-10-10 19:22:20|195056|195006|195119.6|194994.6|195121.8|195028.9|195056|194987.4|13
1728588150000|2024-10-10 19:22:30|195066.2|195016.2|195121.2|194996.2|195121.2|195016.2|195066.2|194996.2|2
1728588160000|2024-10-10 19:22:40|195121.6|194996.6|195105|194980|195139.6|195026.3|195071.6|194977|14
1728588170000|2024-10-10 19:22:50|195105.5|194980.5|195105.5|194980.5|195105.5|194980.5|195105.5|194980.5|1
1728588180000|2024-10-10 19:23:00|195103.8|194978.8|195105.5|194980.5|195106.2|194981.2|195103.8|194978.8|11
1728588190000|2024-10-10 19:23:10|195105.6|194980.6|195103|194978|195110.3|195037.2|195078.9|194977.9|11
1728588200000|2024-10-10 19:23:20|195103.2|194978.2|195106.1|194981.1|195110.9|194985.9|195103.2|194978.2|3
1728588210000|2024-10-10 19:23:30|195104.8|194979.8|195104.7|194979.7|195104.8|194979.8|195104.7|194979.7|2
1728588220000|2024-10-10 19:23:40|195111.8|194986.8|195099.3|194974.3|195111.8|194986.8|195099.3|194974.3|10
1728588230000|2024-10-10 19:23:50|195102.6|194977.6|195121.8|194996.8|195121.8|194996.8|195102.6|194977.6|9
1728588240000|2024-10-10 19:24:00|195112.6|194987.6|195115.1|194990.1|195119.8|194994.8|195112.6|194987.6|9
1728588250000|2024-10-10 19:24:10|195115.4|194990.4|195116.3|194991.3|195117.8|194992.8|195109.7|194984.7|8
1728588260000|2024-10-10 19:24:20|195096|194971|195099.9|194974.9|195100.5|194975.5|195096|194971|7
1728588270000|2024-10-10 19:24:30|195100.4|194975.4|195118.8|194993.8|195118.8|194993.8|195100.4|194975.4|3
1728588280000|2024-10-10 19:24:40|195118.6|194993.6|195117.7|194992.7|195119.7|194994.7|195114.6|194989.6|6
1728588290000|2024-10-10 19:24:50|195119.7|194994.7|195120.4|194995.4|195120.4|194995.4|195112.7|194987.7|4
1728588300000|2024-10-10 19:25:00|195116.2|194991.2|195124.5|194999.5|195124.5|194999.5|195110.1|194985.1|12
1728588310000|2024-10-10 19:25:10|195125.3|195000.3|195150.4|195025.4|195150.7|195025.7|195125.3|195000.3|4
1728588320000|2024-10-10 19:25:20|195150.9|195025.9|195150.8|195025.8|195158.1|195033.1|195150.8|195025.8|7
1728588330000|2024-10-10 19:25:30|195152.4|195027.4|195152.4|195027.4|195152.4|195027.4|195152.4|195027.4|1
1728588340000|2024-10-10 19:25:40|195152.5|195027.5|195144|195019|195152.5|195027.5|195132.9|195007.9|8
1728588350000|2024-10-10 19:25:50|195145.8|195020.8|195138.2|195013.2|195148.6|195023.6|195132|195007|8
1728588360000|2024-10-10 19:26:00|195137.5|195012.5|195113.6|194988.6|195137.5|195037.6|195080|194988.6|11
1728588370000|2024-10-10 19:26:10|195113.7|194988.7|195116.9|194991.9|195116.9|194991.9|195113.7|194988.7|6
1728588380000|2024-10-10 19:26:20|195115.4|194990.4|195116.4|194991.4|195117.7|195021.8|195059.5|194983.1|8
1728588390000|2024-10-10 19:26:30|195118.3|194993.3|195113.9|194988.9|195119.7|194994.7|195110.5|194985.5|6
1728588400000|2024-10-10 19:26:40|195112.5|194987.5|195104.9|194979.9|195112.5|194987.5|195093.2|194968.2|11
1728588410000|2024-10-10 19:26:50|195104.3|194979.3|195094.1|194969.1|195106.8|194981.8|195088.6|194963.6|13
1728588420000|2024-10-10 19:27:00|195093|194968|195088.8|194963.8|195093|194968|195088.8|194963.8|4
1728588430000|2024-10-10 19:27:10|195090.5|194965.5|195093.8|194968.8|195094|194969|195090.4|194965.4|6
1728588440000|2024-10-10 19:27:20|195090.8|194965.8|195050|194925|195094.9|194986.2|195017.8|194925|21
1728588450000|2024-10-10 19:27:30|195048.2|194923.2|195044.9|194919.9|195049|194924|195044.7|194919.7|18
1728588460000|2024-10-10 19:27:40|195047.6|194922.6|195046.6|194921.6|195062.1|194979.9|195029.9|194921|13
1728588470000|2024-10-10 19:27:50|195050.4|194925.4|195044.3|194919.3|195050.4|194925.4|195042.1|194917.1|7
1728588480000|2024-10-10 19:28:00|195031|194906|195002.2|194877.2|195032.1|194907.1|194999.1|194874.1|12
1728588490000|2024-10-10 19:28:10|195005|194880|195001.4|194876.4|195007.9|194882.9|195001.4|194876.4|5
1728588500000|2024-10-10 19:28:20|195000.8|194875.8|194956.6|194831.6|195010.5|194885.5|194954.5|194829.5|16
1728588510000|2024-10-10 19:28:30|194955.1|194830.1|194947|194822|194955.5|194830.5|194940.8|194815.8|16
1728588520000|2024-10-10 19:28:40|194922.8|194872.8|194882.4|194832.4|194929.2|194872.8|194882.4|194789.3|14
1728588530000|2024-10-10 19:28:50|194886.9|194836.9|194932.8|194807.8|194932.8|194854.4|194886.9|194801.3|16
1728588540000|2024-10-10 19:29:00|194930.4|194805.4|194934.4|194809.4|194948.6|194874.6|194921.6|194800.2|22
1728588550000|2024-10-10 19:29:10|194931.6|194806.6|194940.4|194815.4|194947.8|194822.8|194931.4|194806.4|16
1728588560000|2024-10-10 19:29:20|194941|194816|194947.1|194822.1|194954.7|194875.1|194925.1|194815.5|20
1728588570000|2024-10-10 19:29:30|194947.4|194822.4|194961.5|194836.5|194961.5|194884.6|194931.6|194810.1|14
1728588580000|2024-10-10 19:29:40|194934.8|194884.8|194957.5|194832.5|194959.8|194884.8|194933.1|194832.3|10
1728588590000|2024-10-10 19:29:50|194959.8|194834.8|194963.3|194838.3|194963.5|194885.5|194933.1|194834.8|6
1728588600000|2024-10-10 19:30:00|194935.8|194885.8|194908.8|194858.8|194958.4|194886.1|194905.7|194806.7|19
1728588610000|2024-10-10 19:30:10|194905.4|194855.4|194941.5|194816.5|194948.5|194871.8|194902.3|194816.5|15
1728588620000|2024-10-10 19:30:20|194942|194817|194915.2|194865.2|194943.3|194888.3|194909.1|194817|14
1728588630000|2024-10-10 19:30:30|194916.9|194866.9|194961.6|194836.6|194961.6|194876.1|194916.9|194836.6|3
1728588640000|2024-10-10 19:30:40|194956.4|194831.4|194928.7|194878.7|194956.5|194878.7|194928.5|194829.3|6
1728588650000|2024-10-10 19:30:50|194928.2|194878.2|194959.1|194909.1|194992.4|194923.8|194909.7|194830|20
1728588660000|2024-10-10 19:31:00|194944.7|194894.7|194990.8|194865.8|194993|194894.7|194944.7|194838.9|20
1728588670000|2024-10-10 19:31:10|194990.3|194865.3|194974.1|194924.1|195003.5|194927.4|194973.4|194865.3|14
1728588680000|2024-10-10 19:31:20|194974.3|194924.3|194974.9|194924.9|195002.6|194929.9|194974.3|194877|11
1728588690000|2024-10-10 19:31:30|194975|194925|194967.5|194917.5|194975|194925|194961.9|194911.9|10
1728588700000|2024-10-10 19:31:40|194970|194920|195004.4|194879.4|195025.2|194951.4|194958.2|194876.5|17
1728588710000|2024-10-10 19:31:50|195001.6|194876.6|195001.3|194876.3|195003.8|194878.8|194996.7|194871.7|15
1728588720000|2024-10-10 19:32:00|195001|194876|194993.6|194868.6|195001|194876|194987.7|194862.7|17
1728588730000|2024-10-10 19:32:10|194988.6|194863.6|194990.7|194865.7|194991.9|194866.9|194986.9|194861.9|13
1728588740000|2024-10-10 19:32:20|194991.2|194866.2|194990.2|194865.2|194995.7|194870.7|194985.6|194860.6|14
1728588750000|2024-10-10 19:32:30|194989.8|194864.8|194995.2|194870.2|195002.6|194877.6|194988.8|194863.8|12
1728588760000|2024-10-10 19:32:40|194995.1|194870.1|194998|194873|195006|194881|194995.1|194870.1|11
1728588770000|2024-10-10 19:32:50|195005.3|194880.3|194999.3|194874.3|195005.3|194880.3|194998.8|194873.8|6
1728588780000|2024-10-10 19:33:00|195000.8|194875.8|195021.5|194896.5|195030.5|194943.9|194993.9|194874.6|17
1728588790000|2024-10-10 19:33:10|194988.8|194938.8|195049.3|194924.3|195049.3|194956.1|194981.4|194906.2|12
1728588800000|2024-10-10 19:33:20|195053.9|194928.9|195003.1|194953.1|195053.9|194960|195000.4|194924.6|6
1728588810000|2024-10-10 19:33:30|195011.6|194961.6|195063|194938|195089.4|194994.4|195011.6|194932.5|15
1728588820000|2024-10-10 19:33:40|195067.3|194942.3|195026.8|194901.8|195072.8|194947.8|194978.2|194900.3|13
1728588830000|2024-10-10 19:33:50|195030|194905|195026.9|194901.9|195037|194950.2|195000.2|194901.8|10
1728588840000|2024-10-10 19:34:00|195026.6|194901.6|195019.5|194894.5|195031|194956.6|194965.6|194892.1|20
1728588850000|2024-10-10 19:34:10|195019|194894|195004.8|194879.8|195023.4|194898.4|195004|194879|15
1728588860000|2024-10-10 19:34:20|195008.2|194883.2|195006.3|194881.3|195008.2|194883.2|195004.2|194879.2|11
1728588870000|2024-10-10 19:34:30|195008.8|194883.8|195007.2|194882.2|195008.8|194883.8|195007.2|194882.2|2
1728588880000|2024-10-10 19:34:40|195005.9|194880.9|195006.4|194881.4|195006.4|194881.4|195005.9|194880.9|2
1728588890000|2024-10-10 19:34:50|195008.5|194883.5|195005.7|194880.7|195016.4|194914.4|194964.4|194880.7|10
1728588900000|2024-10-10 19:35:00|195005.8|194880.8|195004|194879|195007.6|194904.7|194951.1|194858.1|15
1728588910000|2024-10-10 19:35:10|195003.4|194878.4|194995.2|194870.2|195003.4|194878.4|194991.5|194866.5|9
1728588920000|2024-10-10 19:35:20|194996.1|194871.1|195004.1|194879.1|195015.8|194890.8|194995.3|194870.3|16
1728588930000|2024-10-10 19:35:30|194952.6|194902.6|194951|194901|195004.1|194902.6|194951|194875.4|4
1728588940000|2024-10-10 19:35:40|195002.8|194877.8|194953.3|194903.3|195002.8|194907.3|194947.6|194877.8|7
1728588950000|2024-10-10 19:35:50|194951.8|194901.8|194996.9|194871.9|194996.9|194901.8|194928.3|194864.8|5
1728588960000|2024-10-10 19:36:00|194944.6|194894.6|194987.8|194862.8|194989.6|194908.6|194944.6|194862.8|5
1728588970000|2024-10-10 19:36:10|194988.3|194863.3|194957.4|194832.4|194988.3|194902.3|194921.2|194827.8|10
1728588980000|2024-10-10 19:36:20|194956|194831|194916.8|194866.8|194963.8|194869.3|194907.1|194819.7|13
1728588990000|2024-10-10 19:36:30|194924.9|194874.9|194910.8|194860.8|194924.9|194874.9|194910.8|194860.8|3
1728589000000|2024-10-10 19:36:40|194923.7|194873.7|194915|194865|194923.7|194873.7|194910.8|194860.8|4
1728589010000|2024-10-10 19:36:50|194966.8|194841.8|194913.4|194863.4|194971.4|194866.1|194913.4|194841.8|8
1728589020000|2024-10-10 19:37:00|194951.4|194826.4|194915.5|194865.5|194953.5|194879.4|194913.7|194826.4|10
1728589030000|2024-10-10 19:37:10|194902.6|194852.6|194973.2|194923.2|194986|194936|194902.6|194842.6|16
1728589040000|2024-10-10 19:37:20|194967.7|194917.7|194972.2|194922.2|194987.4|194937.4|194962.4|194912.4|12
1728589050000|2024-10-10 19:37:30|194985.6|194935.6|194968.5|194918.5|194985.6|194935.6|194968.5|194918.5|9
1728589060000|2024-10-10 19:37:40|194982.1|194932.1|194972.6|194922.6|194984.5|194934.5|194972.6|194922.6|4
1728589070000|2024-10-10 19:37:50|194985.6|194935.6|194984.9|194934.9|194985.8|194935.8|194984.9|194934.9|3
1728589080000|2024-10-10 19:38:00|194977.7|194927.7|194943.1|194893.1|194977.7|194927.7|194936.7|194886.7|10
1728589090000|2024-10-10 19:38:10|194955.9|194905.9|194939.6|194889.6|194955.9|194905.9|194939.6|194889.6|4
1728589100000|2024-10-10 19:38:20|194948.1|194898.1|194944.8|194894.8|194962.9|194912.9|194944.8|194894.8|5
1728589110000|2024-10-10 19:38:30|194943.8|194893.8|194949.9|194899.9|194963.6|194913.6|194943.8|194893.8|6
1728589120000|2024-10-10 19:38:40|194963.6|194913.6|195025.2|194900.2|195030.5|194914.2|194955|194899.7|12
1728589130000|2024-10-10 19:38:50|195031.3|194906.3|195023.7|194898.7|195031.3|194906.3|195023.7|194898.7|12
1728589140000|2024-10-10 19:39:00|194995.5|194945.5|195024.9|194899.9|195032.5|194950.1|194980.4|194893|12
1728589150000|2024-10-10 19:39:10|195024.2|194899.2|195027.6|194902.6|195027.6|194902.6|195022.1|194897.1|8
1728589160000|2024-10-10 19:39:20|195026.6|194901.6|195029.7|194904.7|195029.7|194904.7|195024.3|194899.3|9
1728589170000|2024-10-10 19:39:30|195032.3|194907.3|195044.1|194919.1|195058.1|194933.1|195032.3|194907.3|8
1728589180000|2024-10-10 19:39:40|195042.8|194917.8|195042.9|194917.9|195042.9|194917.9|195039.7|194914.7|4
1728589190000|2024-10-10 19:39:50|195038.5|194913.5|195036.7|194911.7|195038.5|194913.5|195036.7|194911.7|2
1728589200000|2024-10-10 19:40:00|195035.9|194910.9|195032.1|194907.1|195035.9|194910.9|195032.1|194907.1|7
1728589210000|2024-10-10 19:40:10|195034.1|194909.1|195032.8|194907.8|195034.1|194909.1|195032.8|194907.8|2
1728589220000|2024-10-10 19:40:20|195031.2|194906.2|194976.7|194926.7|195032.7|194930.5|194960.4|194906.2|14
1728589230000|2024-10-10 19:40:30|194975.1|194925.1|194973.2|194923.2|194975.1|194925.1|194969.3|194919.3|4
1728589240000|2024-10-10 19:40:40|194966.9|194916.9|194982.9|194932.9|194982.9|194932.9|194966.9|194916.9|8
1728589250000|2024-10-10 19:40:50|194982.7|194932.7|195027.8|194902.8|195027.8|194939|194979.1|194902.2|12
1728589260000|2024-10-10 19:41:00|195028.7|194903.7|195030.1|194905.1|195030.1|194905.1|195028.7|194903.7|7
1728589270000|2024-10-10 19:41:10|194982.5|194932.5|195030|194905|195030|194937|194981.3|194905|5
1728589280000|2024-10-10 19:41:20|195028.4|194903.4|195009.1|194884.1|195028.4|194903.4|195006.8|194881.8|7
1728589290000|2024-10-10 19:41:30|195008.6|194883.6|195006.7|194881.7|195009.1|194884.1|195004.8|194879.8|5
1728589300000|2024-10-10 19:41:40|195006.5|194881.5|194969.5|194919.5|195010.8|194919.5|194962.7|194881.5|8
1728589310000|2024-10-10 19:41:50|194989.6|194939.6|195007.2|194882.2|195016.3|194939.6|194968.7|194881|14
1728589320000|2024-10-10 19:42:00|195008.6|194883.6|194989.4|194939.4|195012.9|194962.9|194985.4|194883.6|15
1728589330000|2024-10-10 19:42:10|194987.1|194937.1|194987.2|194937.2|194988.3|194938.3|194984.8|194934.8|6
1728589340000|2024-10-10 19:42:20|194988.1|194938.1|195000.6|194950.6|195010.7|194960.7|194988.1|194938.1|13
1728589350000|2024-10-10 19:42:30|195003.2|194953.2|194991.8|194941.8|195007.8|194957.8|194991.8|194941.8|6
1728589360000|2024-10-10 19:42:40|194993.8|194943.8|194992.5|194942.5|194994.4|194944.4|194992|194942|5
1728589370000|2024-10-10 19:42:50|194995|194945|195008.5|194958.5|195017.1|194967.1|194995|194945|5
1728589380000|2024-10-10 19:43:00|195006.5|194956.5|194997.2|194947.2|195009.8|194959.8|194990.3|194940.3|8
1728589390000|2024-10-10 19:43:10|194997.4|194947.4|195007.7|194957.7|195007.7|194957.7|194997.4|194947.4|2
1728589400000|2024-10-10 19:43:20|195006.2|194956.2|195007.7|194957.7|195007.7|194957.7|195006.2|194956.2|2
1728589410000|2024-10-10 19:43:30|195006.6|194956.6|195005.6|194955.6|195010.1|194960.1|194986.6|194936.6|12
1728589420000|2024-10-10 19:43:40|194997.6|194947.6|195001.2|194951.2|195001.6|194951.6|194993.3|194943.3|10
1728589440000|2024-10-10 19:44:00|195040.7|194915.7|195012.4|194962.4|195040.7|194972.1|195001.4|194905.1|11
1728589450000|2024-10-10 19:44:10|195021.6|194971.6|195011.2|194961.2|195021.6|194971.6|195011.2|194961.2|2
1728589460000|2024-10-10 19:44:20|195022.2|194972.2|195019.4|194969.4|195053.5|194978.1|195009|194926|27
1728589470000|2024-10-10 19:44:30|195020.7|194970.7|195020.8|194970.8|195028.8|194978.8|195017.4|194967.4|8
1728589480000|2024-10-10 19:44:40|195030|194980|195012.4|194962.4|195030|194980|195012.1|194962.1|5
1728589490000|2024-10-10 19:44:50|195020.6|194970.6|195019.7|194969.7|195062.6|194970.7|195010.9|194929.1|13
1728589500000|2024-10-10 19:45:00|195010.7|194960.7|195037.3|194912.3|195037.3|194967.1|195008.7|194909.8|14
1728589510000|2024-10-10 19:45:10|195039.3|194914.3|195038.2|194913.2|195053.6|194963.9|195013.9|194910.4|12
1728589520000|2024-10-10 19:45:20|195037.7|194912.7|195037.7|194912.7|195037.7|194912.7|195037.7|194912.7|1
1728589530000|2024-10-10 19:45:30|195038.8|194913.8|195039.1|194914.1|195039.1|194914.1|195035.5|194910.5|8
1728589540000|2024-10-10 19:45:40|195039.4|194914.4|195037.5|194912.5|195039.4|194914.4|195037.5|194912.5|3
1728589550000|2024-10-10 19:45:50|195036.5|194911.5|195039.5|194914.5|195039.5|194914.5|195036.5|194911.5|9
1728589560000|2024-10-10 19:46:00|195033.9|194908.9|195025.7|194900.7|195034.1|194909.1|195024.2|194899.2|9
1728589570000|2024-10-10 19:46:10|195026.1|194901.1|195027.3|194902.3|195031.5|194906.5|195026.1|194901.1|4
1728589580000|2024-10-10 19:46:20|195025.9|194900.9|195031.1|194906.1|195031.1|194906.1|195019.6|194894.6|12
1728589590000|2024-10-10 19:46:30|195030.4|194905.4|195028.4|194903.4|195030.4|194905.4|195028.4|194903.4|5
1728589600000|2024-10-10 19:46:40|195028.7|194903.7|195030.7|194905.7|195032.1|194907.1|195028.7|194903.7|8
1728589610000|2024-10-10 19:46:50|195030.4|194905.4|194987.4|194862.4|195043|194906.5|194981.7|194856.7|6
1728589620000|2024-10-10 19:47:00|194987.8|194862.8|194981.1|194856.1|194987.8|194862.8|194977|194852|6
1728589630000|2024-10-10 19:47:10|194980.9|194855.9|194968.1|194843.1|194981.2|194856.2|194968.1|194843.1|6
1728589640000|2024-10-10 19:47:20|194967.4|194842.4|194967.8|194842.8|194967.8|194842.8|194967.1|194842.1|4
1728589650000|2024-10-10 19:47:30|194967.3|194842.3|194965|194840|194967.3|194842.3|194965|194840|2
1728589660000|2024-10-10 19:47:40|194965.1|194840.1|194966.6|194841.6|194966.6|194841.6|194961.5|194836.5|6
1728589670000|2024-10-10 19:47:50|194966.1|194841.1|194969|194844|194969|194844|194966.1|194841.1|7
1728589680000|2024-10-10 19:48:00|194968.9|194843.9|194967.6|194917.6|194986.9|194917.6|194967.6|194843.9|13
1728589690000|2024-10-10 19:48:10|194968.8|194918.8|194978.2|194853.2|194983.4|194924.7|194967.2|194852.8|10
1728589700000|2024-10-10 19:48:20|194976.6|194851.6|194978.6|194853.6|194978.6|194853.6|194976.3|194851.3|3
1728589710000|2024-10-10 19:48:30|194979|194854|194974.4|194849.4|194979|194854|194974.4|194849.4|5
1728589720000|2024-10-10 19:48:40|194972.9|194847.9|194959|194834|194972.9|194847.9|194958.7|194833.7|4
1728589730000|2024-10-10 19:48:50|194959.2|194834.2|194959.2|194834.2|194959.2|194834.2|194959.2|194834.2|1
1728589740000|2024-10-10 19:49:00|194957.8|194832.8|194944.6|194819.6|194959.5|194834.5|194940.2|194815.2|11
1728589750000|2024-10-10 19:49:10|194944.3|194819.3|194928.2|194803.2|194966.4|194841.4|194900.5|194775.5|17
1728589760000|2024-10-10 19:49:20|194927.8|194802.8|194929.7|194804.7|194929.7|194804.7|194927.2|194802.2|10
1728589770000|2024-10-10 19:49:30|194934.1|194809.1|194931.4|194806.4|194934.8|194809.8|194931.4|194806.4|8
1728589780000|2024-10-10 19:49:40|194931.8|194806.8|194956.1|194831.1|194965.3|194875.4|194921.4|194806.8|15
1728589790000|2024-10-10 19:49:50|194956.6|194831.6|194970.4|194845.4|194970.4|194845.4|194956.3|194831.3|7
1728589800000|2024-10-10 19:50:00|194969.8|194844.8|194967.8|194842.8|194969.8|194844.8|194960.4|194835.4|7
1728589810000|2024-10-10 19:50:10|194967.5|194842.5|194965.4|194840.4|194967.7|194842.7|194961.5|194836.5|6
1728589820000|2024-10-10 19:50:20|194965.2|194840.2|194968.9|194843.9|194969.6|194844.6|194965.2|194840.2|9
1728589830000|2024-10-10 19:50:30|194969.4|194844.4|194964.5|194839.5|194969.4|194844.4|194959.9|194834.9|18
1728589840000|2024-10-10 19:50:40|194965.3|194840.3|194977.8|194852.8|194977.8|194852.8|194965.3|194840.3|10
1728589850000|2024-10-10 19:50:50|194978.6|194853.6|195003.5|194878.5|195011|194886|194977.8|194852.8|27
1728589860000|2024-10-10 19:51:00|194998.3|194873.3|195006.5|194881.5|195017.6|194892.6|194996.3|194871.3|13
1728589870000|2024-10-10 19:51:10|195005.3|194880.3|195012.7|194887.7|195017.9|194892.9|195005.3|194880.3|12
1728589880000|2024-10-10 19:51:20|195013.1|194888.1|195024.2|194899.2|195036.2|194911.2|195013.1|194888.1|10
1728589890000|2024-10-10 19:51:30|195015.4|194890.4|195015.4|194890.4|195015.9|194890.9|195015.4|194890.4|8
1728589900000|2024-10-10 19:51:40|195026.2|194901.2|194977.2|194927.2|195033.9|194943.5|194977.2|194888.6|11
1728589910000|2024-10-10 19:51:50|195023.8|194898.8|194975.3|194925.3|195031.2|194943.3|194975.3|194889.1|14
1728589920000|2024-10-10 19:52:00|194995.3|194945.3|194986.5|194936.5|194995.6|194945.6|194982.3|194932.3|11
1728589940000|2024-10-10 19:52:20|194982.4|194932.4|194995.6|194945.6|194995.6|194945.6|194982.4|194932.4|6
1728589950000|2024-10-10 19:52:30|194986.5|194936.5|194987.4|194937.4|194998.9|194948.9|194986.5|194936.5|6
1728589960000|2024-10-10 19:52:40|194986.3|194936.3|194995.9|194945.9|195005.5|194955.5|194986.3|194936.3|9
1728589980000|2024-10-10 19:53:00|194993.5|194943.5|194984|194934|194993.7|194943.7|194981.8|194931.8|9
1728589990000|2024-10-10 19:53:10|194984.7|194934.7|194984.7|194934.7|194996.1|194946.1|194984.7|194934.7|5
1728590000000|2024-10-10 19:53:20|194982|194932|194982.6|194932.6|194982.6|194932.6|194981.8|194931.8|3
1728590010000|2024-10-10 19:53:30|194992.3|194942.3|194988.8|194938.8|194992.3|194942.3|194984|194934|3
1728590020000|2024-10-10 19:53:40|194980.4|194930.4|194981|194931|194994.6|194944.6|194979.4|194929.4|17
1728590030000|2024-10-10 19:53:50|194980.5|194930.5|194979.3|194929.3|194985.5|194935.5|194978.4|194928.4|8
1728590040000|2024-10-10 19:54:00|194977.7|194927.7|194955.1|194905.1|195020.4|194927.7|194955.1|194877.9|17
1728590050000|2024-10-10 19:54:10|194956|194906|194960.4|194910.4|194970.2|194920.2|194955.6|194905.6|9
1728590060000|2024-10-10 19:54:20|194970.2|194920.2|194961.7|194911.7|194970.8|194920.8|194960.4|194910.4|5
1728590070000|2024-10-10 19:54:30|194957.8|194907.8|194955.1|194905.1|195004.3|194922.9|194931.9|194852.2|17
1728590080000|2024-10-10 19:54:40|194948.5|194898.5|194950.1|194900.1|194958.8|194908.8|194947.2|194897.2|4
1728590090000|2024-10-10 19:54:50|194959.9|194909.9|194962.3|194912.3|194969.2|194919.2|194950.1|194900.1|7
1728590100000|2024-10-10 19:55:00|194974|194924|194987.7|194937.7|194998.1|194948.1|194974|194924|7
1728590110000|2024-10-10 19:55:10|194984.7|194934.7|194986.3|194936.3|194988.9|194938.9|194984.7|194934.7|24
1728590120000|2024-10-10 19:55:20|194983.3|194933.3|194984.2|194859.2|194992.3|194933.3|194935.7|194856.6|22
1728590130000|2024-10-10 19:55:30|194985|194860|194982.6|194857.6|194986.3|194861.3|194982.6|194857.6|23
1728590140000|2024-10-10 19:55:40|194981.3|194856.3|194991.6|194866.6|194991.6|194901|194951|194855.2|14
1728590150000|2024-10-10 19:55:50|194990.9|194865.9|195005.3|194880.3|195006.9|194928.1|194976.9|194865.9|23
1728590160000|2024-10-10 19:56:00|194996.1|194946.1|194976|194926|194996.1|194946.1|194976|194926|7
1728590170000|2024-10-10 19:56:10|194986.3|194936.3|194976.1|194926.1|194986.3|194936.3|194967.5|194917.5|8
1728590180000|2024-10-10 19:56:20|194976.2|194926.2|194976.6|194926.6|194977.6|194927.6|194966.9|194916.9|8
1728590190000|2024-10-10 19:56:30|194974.4|194924.4|194980.4|194930.4|194988.2|194938.2|194971|194921|5
1728590200000|2024-10-10 19:56:40|194977.5|194927.5|194974|194924|194982.3|194932.3|194963.8|194913.8|8
1728590210000|2024-10-10 19:56:50|194965.7|194915.7|194966.2|194916.2|194985|194935|194965.7|194915.7|13
1728590220000|2024-10-10 19:57:00|194971.8|194921.8|194948.2|194898.2|194971.8|194921.8|194947.6|194897.6|8
1728590230000|2024-10-10 19:57:10|194946.5|194896.5|194994.1|194869.1|194998.3|194909.3|194944.7|194867.2|17
1728590240000|2024-10-10 19:57:20|194992.6|194867.6|194938|194888|194994|194903.8|194936.5|194859.2|14
1728590250000|2024-10-10 19:57:30|194935.4|194885.4|194943.7|194893.7|194980.1|194893.7|194935.4|194854|7
1728590260000|2024-10-10 19:57:40|194953.8|194903.8|194947.7|194897.7|194955.6|194905.6|194936.7|194886.7|11
1728590270000|2024-10-10 19:57:50|194957.1|194907.1|194979.7|194929.7|194987|194937|194939.3|194889.3|17
1728590280000|2024-10-10 19:58:00|194976.7|194926.7|194982.9|194932.9|194986.2|194936.2|194974.9|194924.9|9
1728590290000|2024-10-10 19:58:10|194980.9|194930.9|194980.8|194930.8|194985.5|194935.5|194979.7|194929.7|5
1728590300000|2024-10-10 19:58:20|194982.6|194932.6|194976.8|194926.8|194984|194934|194973.3|194923.3|17
1728590310000|2024-10-10 19:58:30|194986.8|194936.8|194979|194929|194992.6|194942.6|194973.1|194923.1|5
1728590320000|2024-10-10 19:58:40|194982.9|194932.9|194973.1|194923.1|194982.9|194932.9|194973.1|194923.1|6
1728590330000|2024-10-10 19:58:50|194975|194925|194976.8|194926.8|194985.3|194935.3|194973.7|194923.7|9
1728590340000|2024-10-10 19:59:00|194974|194924|194976.3|194926.3|194985.4|194935.4|194973.6|194923.6|20
1728590350000|2024-10-10 19:59:10|194976.2|194926.2|194980.3|194930.3|194989|194939|194974.3|194924.3|16
1728590360000|2024-10-10 19:59:20|194974|194924|194975.9|194925.9|194976.9|194926.9|194973.6|194923.6|6
1728590370000|2024-10-10 19:59:30|194977.8|194927.8|194981.9|194931.9|194988.2|194938.2|194973.5|194923.5|15
1728590380000|2024-10-10 19:59:40|194988.9|194938.9|194982.5|194932.5|194988.9|194938.9|194979.7|194929.7|14
1728590390000|2024-10-10 19:59:50|194980.7|194930.7|194976.7|194926.7|194987.2|194937.2|194972.3|194922.3|17
1728590400000|2024-10-10 20:00:00|194990|194940|195002|194877|195010.6|194940|194966.4|194872|26
1728590410000|2024-10-10 20:00:10|195003.4|194878.4|195006.5|194881.5|195007.5|194882.5|195003.4|194878.4|8
1728590420000|2024-10-10 20:00:20|195005.1|194880.1|195001.4|194876.4|195005.1|194880.1|194997.4|194872.4|7
1728590430000|2024-10-10 20:00:30|194998.6|194873.6|195000.6|194875.6|195002.6|194877.6|194997.2|194872.2|11
1728590440000|2024-10-10 20:00:40|194997.1|194872.1|194965.7|194840.7|194997.1|194872.1|194962.7|194837.7|15
1728590450000|2024-10-10 20:00:50|194967|194842|194968.1|194843.1|194968.7|194843.7|194966.4|194841.4|13
1728590460000|2024-10-10 20:01:00|194968.7|194843.7|194967.7|194842.7|194968.7|194843.7|194959.2|194834.2|12
1728590470000|2024-10-10 20:01:10|194967.2|194842.2|194965.1|194840.1|194967.9|194842.9|194965.1|194840.1|4
1728590480000|2024-10-10 20:01:20|194965.8|194840.8|194965.8|194840.8|194968.2|194843.2|194965.8|194840.8|3
1728590500000|2024-10-10 20:01:40|194968.1|194843.1|194963.4|194838.4|194968.1|194843.1|194963.4|194838.4|2
1728590510000|2024-10-10 20:01:50|194966.3|194841.3|194956.5|194831.5|194972.2|194847.2|194956.5|194831.5|5
1728590520000|2024-10-10 20:02:00|194954.1|194829.1|194969.4|194844.4|194971.2|194846.2|194954.1|194829.1|6
1728590530000|2024-10-10 20:02:10|194968.8|194843.8|194966.8|194841.8|194968.8|194843.8|194962.8|194837.8|5
1728590550000|2024-10-10 20:02:30|194960.1|194835.1|194954.7|194829.7|194960.1|194835.1|194946.2|194821.2|11
1728590560000|2024-10-10 20:02:40|194955.1|194830.1|194955.3|194830.3|194955.3|194830.3|194952.3|194827.3|12
1728590570000|2024-10-10 20:02:50|194953.9|194828.9|194964.1|194839.1|194970.6|194845.6|194947|194822|18
1728590580000|2024-10-10 20:03:00|194962.6|194837.6|194966.4|194841.4|194971.6|194846.6|194960.7|194835.7|14
1728590590000|2024-10-10 20:03:10|194964.5|194839.5|194956.5|194831.5|194964.5|194839.5|194956.5|194831.5|3
1728590600000|2024-10-10 20:03:20|194959|194834|194956.6|194831.6|194965.6|194840.6|194956.6|194831.6|4
1728590610000|2024-10-10 20:03:30|194954.4|194829.4|194954.8|194829.8|194956.7|194831.7|194954.4|194829.4|4
1728590620000|2024-10-10 20:03:40|194963.1|194838.1|194959.2|194834.2|194966.4|194841.4|194956.5|194831.5|8
1728590630000|2024-10-10 20:03:50|194957.5|194832.5|194960|194835|194960|194835|194957.5|194832.5|2
1728590640000|2024-10-10 20:04:00|194958.1|194833.1|194954.8|194829.8|194962.3|194837.3|194952|194827|9
1728590660000|2024-10-10 20:04:20|194953.3|194828.3|194954.6|194829.6|194954.6|194829.6|194951.5|194826.5|5
1728590670000|2024-10-10 20:04:30|194961.3|194836.3|194952.8|194827.8|194961.3|194836.3|194950.8|194825.8|8
1728590690000|2024-10-10 20:04:50|194954.4|194829.4|194955.3|194830.3|194955.3|194830.3|194954.4|194829.4|2
1728590700000|2024-10-10 20:05:00|194955.1|194830.1|194957.6|194832.6|194962.7|194837.7|194954.8|194829.8|6
1728590710000|2024-10-10 20:05:10|194954.7|194829.7|194954.7|194829.7|194954.7|194829.7|194954.7|194829.7|1
1728590720000|2024-10-10 20:05:20|194953.2|194828.2|194953.4|194828.4|194955.9|194830.9|194948.1|194823.1|6
1728590750000|2024-10-10 20:05:50|194999.9|194791.2|194956.3|194831.3|195004.3|194833|194956.3|194791.2|4
1728590760000|2024-10-10 20:06:00|194955.4|194830.4|194972.5|194847.5|194972.5|194847.5|194935.8|194810.8|15
1728590770000|2024-10-10 20:06:10|194970.9|194845.9|194994.2|194869.2|194994.2|194869.2|194970.9|194845.9|8
1728590780000|2024-10-10 20:06:20|194994.5|194869.5|194990.9|194865.9|194994.5|194869.5|194990.9|194865.9|2
1728590790000|2024-10-10 20:06:30|194992|194867|194998.9|194873.9|195005.3|194880.3|194992|194867|5
1728590800000|2024-10-10 20:06:40|195004.1|194879.1|195004.1|194879.1|195004.1|194879.1|195004.1|194879.1|1
1728590810000|2024-10-10 20:06:50|195008.9|194883.9|194997.6|194872.6|195008.9|194883.9|194997.6|194872.6|4
1728590820000|2024-10-10 20:07:00|194998.3|194873.3|194998.3|194873.3|194998.3|194873.3|194998.3|194873.3|1
1728590830000|2024-10-10 20:07:10|195002.7|194877.7|194997.2|194872.2|195002.7|194877.7|194997.2|194872.2|2
1728590840000|2024-10-10 20:07:20|195002.4|194877.4|195005.1|194880.1|195005.1|194880.1|195002.4|194877.4|3
1728590850000|2024-10-10 20:07:30|195003.2|194878.2|194992.4|194867.4|195003.3|194878.3|194989.3|194864.3|10
1728590870000|2024-10-10 20:07:50|194997.4|194872.4|194995.1|194870.1|194997.4|194872.4|194995.1|194870.1|2
1728590880000|2024-10-10 20:08:00|194997.7|194872.7|194996.8|194871.8|195000.4|194875.4|194996.7|194871.7|9
1728590890000|2024-10-10 20:08:10|195002.1|194877.1|194993.5|194868.5|195002.1|194877.1|194993.5|194868.5|5
1728590910000|2024-10-10 20:08:30|194994|194869|194984.3|194859.3|194994|194869|194984.3|194859.3|2
1728590920000|2024-10-10 20:08:40|194984.2|194859.2|194984.2|194859.2|194984.2|194859.2|194984.2|194859.2|1
1728590930000|2024-10-10 20:08:50|194987.4|194862.4|194991.4|194866.4|194991.4|194866.4|194986.2|194861.2|4
1728590940000|2024-10-10 20:09:00|194999|194874|194986.5|194861.5|194999|194874|194985.6|194860.6|9
1728590950000|2024-10-10 20:09:10|194991.3|194866.3|194984.3|194859.3|194991.3|194866.3|194984.3|194859.3|3
1728590960000|2024-10-10 20:09:20|194986.9|194861.9|194952.9|194827.9|194986.9|194861.9|194952.9|194827.9|10
1728590970000|2024-10-10 20:09:30|194951.3|194826.3|194952.7|194827.7|194955|194830|194951.3|194826.3|4
1728590980000|2024-10-10 20:09:40|194953.1|194828.1|194950.9|194825.9|194953.1|194828.1|194948.7|194823.7|3
1728590990000|2024-10-10 20:09:50|194950.5|194825.5|194949.1|194824.1|194950.5|194825.5|194946.3|194821.3|4
1728591000000|2024-10-10 20:10:00|194951.5|194826.5|194932.6|194807.6|194951.5|194826.5|194926.1|194801.1|12
1728591010000|2024-10-10 20:10:10|194931.9|194806.9|194931.9|194806.9|194931.9|194806.9|194931.9|194806.9|1
1728591020000|2024-10-10 20:10:20|194935.5|194810.5|194931.6|194806.6|194935.5|194810.5|194931.6|194806.6|2
1728591030000|2024-10-10 20:10:30|194932.1|194807.1|194954.6|194798.6|194954.6|194810.2|194932.1|194791.5|8
1728591040000|2024-10-10 20:10:40|194955|194797.3|194954.2|194798.6|194955.1|194798.6|194954.1|194797.1|16
1728591050000|2024-10-10 20:10:50|194959.6|194804.1|194951.6|194796.1|194959.6|194804.1|194951.6|194796.1|2
1728591060000|2024-10-10 20:11:00|194951.3|194793.5|194950.4|194790.7|194951.3|194793.9|194940.5|194787.1|6
1728591070000|2024-10-10 20:11:10|194938.8|194786.8|194937.2|194785.9|194938.8|194786.8|194935.1|194785.8|3
1728591080000|2024-10-10 20:11:20|194937.1|194787.1|194937.9|194787|194938.5|194787.1|194937.1|194786.9|4
1728591090000|2024-10-10 20:11:30|194937.4|194788.2|194941.8|194792.7|194941.8|194792.7|194937.2|194788.1|3
1728591100000|2024-10-10 20:11:40|194942.2|194792.6|194942.2|194792.6|194942.2|194792.6|194942.2|194792.6|1
1728591110000|2024-10-10 20:11:50|194942.1||194942.1||194942.1||194942.1||1
1728591120000|2024-10-10 20:12:00|194942.2|194791.7|194934.8|194784.3|194942.2|194791.7|194934.8|194784.3|2
1728591130000|2024-10-10 20:12:10|194934.7|194784.4|194940.8|194790.4|194940.8|194790.4|194934.7|194784.4|2
1728591140000|2024-10-10 20:12:20|194939.6|194790.6|194906.1|194755.7|194940|194791|194899|194751.6|6
1728591150000|2024-10-10 20:12:30|194902.9|194756.6|194901.5|194748.5|194907.6|194756.6|194901.5|194748.5|3
1728591160000|2024-10-10 20:12:40|194901.4|194748.9|194906|194752.9|194909.7|194756.8|194899.5|194746.4|6
1728591170000|2024-10-10 20:12:50|194905.3|194753.4|194906.9|194755.4|194908.6|194757.4|194899.8|194746.4|10
1728591190000|2024-10-10 20:13:10|194907|194755.1|194907|194755.1|194907|194755.1|194907|194755.1|1
1728591200000|2024-10-10 20:13:20|194906.3|194755.8|194937.1|194725.3|194937.1|194756|194906.3|194725.3|3
1728591220000|2024-10-10 20:13:40||194725.4||194725.4||194725.4||194725.4|1
1728591230000|2024-10-10 20:13:50|194945.1|194724.3|194913.2|194761.3|194945.1|194761.3|194913.2|194724.3|3
1728591240000|2024-10-10 20:14:00|194904.8|194752.9|194904.8|194752.9|194904.8|194752.9|194904.8|194752.9|1
1728591250000|2024-10-10 20:14:10|194911.6|194759.7|194904.3|194752.4|194911.6|194759.7|194904.3|194752.4|2
1728591260000|2024-10-10 20:14:20|194911.6|194759.7|194865.8|194714.9|194911.6|194764.3|194862|194708.3|8
1728591270000|2024-10-10 20:14:30|194862.7|194709.4|194856.2|194705.1|194863|194710.6|194856.2|194705.1|7
1728591280000|2024-10-10 20:14:40|194855.5|194705.6|194856.9|194706.8|194861.1|194711.2|194855.5|194705.6|4
1728591290000|2024-10-10 20:14:50|194858.7|194706.6|194859.4|194707|194859.4|194707|194856.6|194706.4|13
1728591300000|2024-10-10 20:15:00|194867.2|194714.8|194857.4|194700.4|194883.4|194729.6|194856.5|194699.4|7
1728591310000|2024-10-10 20:15:10|194863.9|194706.8|194863.9|194706.8|194863.9|194706.8|194863.9|194706.8|1
1728591320000|2024-10-10 20:15:20|194862.1|194707.7|194862.1|194707.7|194862.1|194707.7|194862.1|194707.7|1
1728591330000|2024-10-10 20:15:30|194860.9|194708.6|194860.7|194708.8|194860.9|194709.1|194857.4|194708.6|4
1728591340000|2024-10-10 20:15:40|194861.5|194707.9|194903.9|194678|194903.9|194707.9|194861.5|194678|4
1728591350000|2024-10-10 20:15:50|194867.9|194712.6|194861.5|194705.6|194867.9|194712.6|194861.2|194705.6|3
1728591360000|2024-10-10 20:16:00|194858.1|194706.5|194864.3|194711.5|194865.4|194711.7|194858.1|194706.5|4
1728591390000|2024-10-10 20:16:30|194903.2|194681.5|194903.2|194681.5|194903.2|194681.5|194903.2|194681.5|1
1728591400000|2024-10-10 20:16:40|194907.3|194680.8|194907.3|194680.8|194907.3|194680.8|194907.3|194680.8|1
1728591410000|2024-10-10 20:16:50|194849.2|194724.2|194849.2|194724.2|194849.2|194724.2|194849.2|194724.2|1
1728591420000|2024-10-10 20:17:00|194848.5|194723.5|194842.9|194717.9|194848.5|194723.5|194837.4|194712.4|9
1728591430000|2024-10-10 20:17:10|194843.8|194718.8|194842.8|194717.8|194844|194719|194842.8|194717.8|6
1728591440000|2024-10-10 20:17:20|194843.9|194718.9|194843.8|194718.8|194843.9|194718.9|194842.8|194717.8|5
1728591450000|2024-10-10 20:17:30|194844|194719|194844|194719|194844|194719|194844|194719|1
1728591460000|2024-10-10 20:17:40|194842.4|194717.4|194855.6|194730.6|194864.5|194739.5|194841.9|194716.9|15
1728591470000|2024-10-10 20:17:50|194855.7|194730.7|194859.6|194734.6|194867.8|194742.8|194855.6|194730.6|17
1728591480000|2024-10-10 20:18:00|194859.8|194734.8|194862.2|194737.2|194868.8|194743.8|194856.5|194731.5|9
1728591490000|2024-10-10 20:18:10|194869.4|194744.4|194862.7|194737.7|194869.9|194744.9|194862.7|194737.7|6
1728591500000|2024-10-10 20:18:20|194865.2|194740.2|194867.3|194742.3|194873.8|194748.8|194865.2|194740.2|6
1728591510000|2024-10-10 20:18:30|194873.8|194748.8|194869|194744|194875.3|194750.3|194867|194742|8
1728591520000|2024-10-10 20:18:40|194875.8|194750.8|194869.5|194744.5|194875.8|194750.8|194869.5|194744.5|2
1728591530000|2024-10-10 20:18:50|194875.7|194750.7|194869.8|194744.8|194875.7|194750.7|194869.5|194744.5|9
1728591540000|2024-10-10 20:19:00|194878.7|194753.7|194870.4|194745.4|194878.7|194753.7|194867|194742|7
1728591550000|2024-10-10 20:19:10|194869.8|194744.8|194849.9|194724.9|194869.8|194744.8|194849.5|194724.5|5
1728591560000|2024-10-10 20:19:20|194850.3|194725.3|194846.4|194721.4|194850.3|194725.3|194846.4|194721.4|3
1728591570000|2024-10-10 20:19:30|194846.2|194721.2|194846.2|194721.2|194846.2|194721.2|194846.2|194721.2|1
1728591580000|2024-10-10 20:19:40|194848.4|194723.4|194797.6|194672.6|194849.1|194724.1|194788.9|194663.9|13
1728591590000|2024-10-10 20:19:50|194795.9|194670.9|194756.8|194631.8|194797.4|194672.4|194756.1|194631.1|7
1728591600000|2024-10-10 20:20:00|194756.3|194631.3|194757.2|194632.2|194766.8|194641.8|194753.1|194628.1|10
1728591610000|2024-10-10 20:20:10|194741.9|194616.9|194739.1|194614.1|194741.9|194616.9|194734.2|194609.2|10
1728591620000|2024-10-10 20:20:20|194737.1|194612.1|194716.2|194591.2|194737.1|194612.1|194716.2|194591.2|6
1728591630000|2024-10-10 20:20:30|194717|194592|194690.9|194565.9|194717.5|194592.5|194690.8|194565.8|9
1728591640000|2024-10-10 20:20:40|194691.2|194566.2|194716.7|194591.7|194722.6|194597.6|194691.2|194566.2|8
1728591650000|2024-10-10 20:20:50|194717.2|194592.2|194714.8|194589.8|194717.2|194592.2|194714.8|194589.8|3
1728591660000|2024-10-10 20:21:00|194717.3|194592.3|194715|194590|194717.3|194592.3|194713|194588|5
1728591670000|2024-10-10 20:21:10|194717.2|194592.2|194721.3|194596.3|194722.7|194597.7|194715.2|194590.2|6
1728591680000|2024-10-10 20:21:20|194723.8|194598.8|194722.9|194597.9|194728.2|194603.2|194720.7|194595.7|5
1728591690000|2024-10-10 20:21:30|194723|194598|194744.1|194619.1|194751.5|194626.5|194723|194598|6
1728591700000|2024-10-10 20:21:40|194744.4|194619.4|194740.3|194615.3|194747.6|194622.6|194724.4|194599.4|13
1728591710000|2024-10-10 20:21:50|194746.9|194621.9|194741.4|194616.4|194748.2|194623.2|194741.4|194616.4|3
1728591720000|2024-10-10 20:22:00|194739.5|194614.5|194702.2|194577.2|194741|194616|194702.2|194577.2|11
1728591730000|2024-10-10 20:22:10|194700.5|194575.5|194712.2|194587.2|194718|194593|194700.4|194575.4|6
1728591740000|2024-10-10 20:22:20|194719.2|194594.2|194722.9|194597.9|194722.9|194597.9|194716.6|194591.6|3
1728591750000|2024-10-10 20:22:30|194714.6|194589.6|194717.2|194592.2|194717.2|194592.2|194711.3|194586.3|5
1728591760000|2024-10-10 20:22:40|194716|194591|194714.7|194589.7|194718.8|194593.8|194714.7|194589.7|3
1728591770000|2024-10-10 20:22:50|194717|194592|194730|194605|194741.4|194616.4|194717|194592|5
1728591780000|2024-10-10 20:23:00|194728.3|194603.3|194697.4|194572.4|194730.8|194605.8|194692.4|194567.4|15
1728591790000|2024-10-10 20:23:10|194696.1|194571.1|194690|194565|194723.7|194598.7|194688.7|194563.7|9
1728591800000|2024-10-10 20:23:20|194689.8|194564.8|194712.3|194587.3|194720.9|194595.9|194689.8|194564.8|13
1728591810000|2024-10-10 20:23:30|194718.8|194593.8|194741.9|194616.9|194745|194620|194706.6|194581.6|31
1728591820000|2024-10-10 20:23:40|194741.3|194616.3|194781.9|194577|194782.1|194617.1|194731.3|194575.2|31
1728591830000|2024-10-10 20:23:50|194782.1|194583.6|194697.3|194572.3|194782.1|194613.5|194697.3|194572.3|11
1728591850000|2024-10-10 20:24:10|194697.1|194572.1|194722.3|194597.3|194731.9|194606.9|194697.1|194572.1|21
1728591860000|2024-10-10 20:24:20|194726.2|194601.2|194727.2|194602.2|194730.1|194605.1|194724.8|194599.8|13
1728591870000|2024-10-10 20:24:30|194726.6|194601.6|194726.7|194601.7|194731.1|194606.1|194723.5|194598.5|18
1728591880000|2024-10-10 20:24:40|194726.5|194601.5|194726.7|194601.7|194730.3|194605.3|194726.5|194601.5|21
1728591890000|2024-10-10 20:24:50|194729.5|194604.5|194726.9|194601.9|194730.7|194605.7|194726.9|194601.9|15
1728591900000|2024-10-10 20:25:00|194729.3|194604.3|194764.8|194639.8|194773.5|194648.5|194725.1|194600.1|26
1728591910000|2024-10-10 20:25:10|194763.2|194638.2|194703.6|194578.6|194768.3|194643.3|194703.6|194578.6|16
1728591920000|2024-10-10 20:25:20|194708.2|194583.2|194716.7|194591.7|194720.4|194595.4|194708.2|194583.2|5
1728591930000|2024-10-10 20:25:30|194714.4|194589.4|194714.7|194589.7|194716.7|194591.7|194713.2|194588.2|6
1728591940000|2024-10-10 20:25:40|194716.1|194591.1|194728|194603|194731.5|194606.5|194716|194591|14
1728591950000|2024-10-10 20:25:50|194731.2|194606.2|194728.8|194603.8|194731.2|194606.2|194727.5|194602.5|4
1728591960000|2024-10-10 20:26:00|194724.2|194599.2|194747.1|194622.1|194753.3|194628.3|194724.2|194599.2|13
1728591970000|2024-10-10 20:26:10|194745.7|194620.7|194747.3|194622.3|194747.3|194622.3|194745.7|194620.7|5
1728591980000|2024-10-10 20:26:20|194746.1|194621.1|194746.5|194621.5|194748.7|194623.7|194746.1|194621.1|4
1728591990000|2024-10-10 20:26:30|194749.8|194624.8|194756.2|194631.2|194760.9|194635.9|194747.2|194622.2|9
1728592000000|2024-10-10 20:26:40|194755|194630|194751|194626|194761.3|194636.3|194750|194625|8
1728592010000|2024-10-10 20:26:50|194753.4|194628.4|194750.4|194625.4|194753.4|194628.4|194750.4|194625.4|2
1728592020000|2024-10-10 20:27:00|194749.8|194624.8|194730.8|194605.8|194749.8|194624.8|194729.1|194604.1|10
1728592030000|2024-10-10 20:27:10|194735.7|194610.7|194738.2|194613.2|194738.2|194613.2|194735.7|194610.7|3
1728592040000|2024-10-10 20:27:20|194736.7|194611.7|194739.6|194614.6|194739.6|194614.6|194732.2|194607.2|4
1728592050000|2024-10-10 20:27:30|194732.1|194607.1|194740.9|194615.9|194740.9|194615.9|194727.2|194602.2|13
1728592060000|2024-10-10 20:27:40|194733.3|194608.3|194738.2|194613.2|194738.3|194613.3|194733.3|194608.3|3
1728592070000|2024-10-10 20:27:50|194729.4|194604.4|194704.9|194579.9|194729.4|194604.4|194703.5|194578.5|20
1728592080000|2024-10-10 20:28:00|194703.3|194578.3|194713.7|194588.7|194715.7|194590.7|194701.7|194576.7|14
1728592090000|2024-10-10 20:28:10|194710.6|194585.6|194717.1|194592.1|194725.2|194600.2|194709.4|194584.4|10
1728592100000|2024-10-10 20:28:20|194715.9|194590.9|194716|194591|194716|194591|194715.9|194590.9|2
1728592110000|2024-10-10 20:28:30|194714|194589|194703|194578|194714|194589|194699|194574|16
1728592120000|2024-10-10 20:28:40|194702.3|194577.3|194703.3|194578.3|194703.3|194578.3|194701.2|194576.2|4
1728592130000|2024-10-10 20:28:50|194704.7|194579.7|194717.9|194592.9|194717.9|194592.9|194704.7|194579.7|10
1728592140000|2024-10-10 20:29:00|194719.6|194594.6|194720.5|194595.5|194721.8|194596.8|194712.8|194587.8|7
1728592160000|2024-10-10 20:29:20|194718.2|194593.2|194720.6|194595.6|194723|194598|194718.1|194593.1|5
1728592170000|2024-10-10 20:29:30|194719|194594|194719|194594|194719|194594|194719|194594|1
1728592180000|2024-10-10 20:29:40|194719.7|194594.7|194731.2|194606.2|194733.6|194608.6|194719.7|194594.7|4
1728592190000|2024-10-10 20:29:50|194732.8|194607.8|194735.9|194610.9|194738.1|194613.1|194731.6|194606.6|5
1728592200000|2024-10-10 20:30:00|194737.1|194612.1|194734|194609|194737.1|194612.1|194729.4|194604.4|13
1728592210000|2024-10-10 20:30:10|194732.8|194607.8|194726.3|194601.3|194737.7|194612.7|194726.3|194601.3|12
1728592220000|2024-10-10 20:30:20|194726.4|194601.4|194726.3|194601.3|194726.4|194601.4|194726.3|194601.3|2
1728592230000|2024-10-10 20:30:30|194726.4|194601.4|194715.4|194590.4|194729.2|194604.2|194715.4|194590.4|12
1728592240000|2024-10-10 20:30:40|194713.6|194588.6|194680.8|194630.8|194719.4|194630.8|194680.8|194571.3|7
1728592250000|2024-10-10 20:30:50|194681.4|194631.4|194690.1|194640.1|194718.3|194647.8|194670.2|194586.6|25
1728592260000|2024-10-10 20:31:00|194675.5|194625.5|194714.9|194589.9|194715.5|194635.6|194656.2|194583.6|19
1728592270000|2024-10-10 20:31:10|194715.4|194590.4|194715.4|194590.4|194715.4|194590.4|194715.4|194590.4|1
1728592300000|2024-10-10 20:31:40|194764.6|194548.2|194711.5|194586.5|194764.6|194586.5|194694.7|194548.2|8
1728592310000|2024-10-10 20:31:50|194711.2|194586.2|194692|194567|194713.5|194588.5|194692|194567|16
1728592320000|2024-10-10 20:32:00|194696.7|194571.7|194710.7|194585.7|194712|194624.2|194674.2|194571.7|8
1728592330000|2024-10-10 20:32:10|194713.2|194588.2|194695.9|194570.9|194716.1|194591.1|194695.8|194570.8|10
1728592340000|2024-10-10 20:32:20|194675.7|194625.7|194656.2|194606.2|194680.1|194630.1|194656.2|194606.2|8
1728592350000|2024-10-10 20:32:30|194705.6|194580.6|194712.1|194587.1|194713.4|194588.4|194705.6|194580.6|5
1728592380000|2024-10-10 20:33:00|194760|194541.1|194760|194541.1|194760|194541.1|194760|194541.1|1
1728592400000|2024-10-10 20:33:20|194712.7|194587.7|194712.7|194587.7|194712.7|194587.7|194712.7|194587.7|1
1728592410000|2024-10-10 20:33:30|194710.1|194585.1|194712.3|194587.3|194712.3|194587.3|194709.8|194584.8|3
1728592420000|2024-10-10 20:33:40|194711.1|194586.1|194694.6|194569.6|194711.2|194586.2|194694.6|194569.6|5
1728592430000|2024-10-10 20:33:50|194691.8|194566.8|194691.2|194566.2|194708.6|194583.6|194691.2|194566.2|5
1728592440000|2024-10-10 20:34:00|194707|194582|194712.9|194587.9|194713.8|194588.8|194698.1|194573.1|8
1728592450000|2024-10-10 20:34:10|194711.6|194586.6|194712.8|194587.8|194712.8|194587.8|194696.3|194571.3|4
1728592460000|2024-10-10 20:34:20|194696.3|194571.3|194717.1|194592.1|194717.5|194592.5|194696.3|194571.3|12
1728592470000|2024-10-10 20:34:30|194717.5|194592.5|194715.5|194590.5|194717.5|194592.5|194714.8|194589.8|6
1728592480000|2024-10-10 20:34:40|194715.1|194590.1|194714|194589|194717.5|194592.5|194701.2|194576.2|14
1728592490000|2024-10-10 20:34:50|194715.2|194590.2|194715.4|194590.4|194717.9|194592.9|194714|194589|17
1728592500000|2024-10-10 20:35:00|194714|194589|194718.2|194593.2|194718.2|194593.2|194710.6|194585.6|5
1728592510000|2024-10-10 20:35:10|194713.7|194588.7|194712.6|194587.6|194713.7|194588.7|194708.6|194583.6|8
1728592520000|2024-10-10 20:35:20|194714.1|194589.1|194720.8|194595.8|194720.8|194595.8|194712.6|194587.6|7
1728592530000|2024-10-10 20:35:30|194720.1|194595.1|194721.2|194596.2|194721.2|194596.2|194720.1|194595.1|2
1728592540000|2024-10-10 20:35:40|194720|194595|194719|194594|194720|194595|194715.2|194590.2|4
1728592550000|2024-10-10 20:35:50|194718.9|194593.9|194718.9|194593.9|194718.9|194593.9|194718.9|194593.9|1
1728592570000|2024-10-10 20:36:10|194719.1|194594.1|194731.9|194575.3|194731.9|194594.1|194719.1|194575.3|2
1728592580000|2024-10-10 20:36:20|194731.7|194575.5|194719.2|194594.2|194731.7|194594.2|194717.1|194575.5|3
1728592590000|2024-10-10 20:36:30|194719.1|194594.1|194719.2|194594.2|194720.5|194595.5|194719.1|194594.1|3
1728592600000|2024-10-10 20:36:40|194717.1|194592.1|194721.7|194596.7|194722.2|194597.2|194717.1|194592.1|10
1728592610000|2024-10-10 20:36:50|194720.3|194595.3|194721.2|194596.2|194721.2|194596.2|194718.3|194593.3|5
1728592620000|2024-10-10 20:37:00|194721|194596|194717.8|194592.8|194721.5|194596.5|194715.6|194590.6|7
1728592630000|2024-10-10 20:37:10|194717.9|194592.9|194717.8|194592.8|194717.9|194592.9|194717.8|194592.8|2
1728592640000|2024-10-10 20:37:20|194717.7|194592.7|194717.7|194592.7|194717.7|194592.7|194717.7|194592.7|1
1728592670000|2024-10-10 20:37:50|194727.3|194581.7|194727.3|194581.7|194727.3|194581.7|194727.3|194581.7|1
1728592680000|2024-10-10 20:38:00|194727|194577.7|194706.3|194581.3|194727|194599.6|194702.9|194577.7|17
1728592690000|2024-10-10 20:38:10|194707|194582|194671.5|194546.5|194715|194590|194668.7|194543.7|17
1728592700000|2024-10-10 20:38:20|194669.5|194544.5|194691.2|194566.2|194694.7|194569.7|194669.5|194544.5|15
1728592710000|2024-10-10 20:38:30|194691|194566|194691.3|194566.3|194691.3|194566.3|194691|194566|2
1728592720000|2024-10-10 20:38:40|194689.5|194564.5|194691.4|194566.4|194691.4|194566.4|194689.5|194564.5|2
1728592730000|2024-10-10 20:38:50|194695.7|194570.7|194703.7|194578.7|194705.1|194580.1|194695.7|194570.7|3
1728592740000|2024-10-10 20:39:00|194702.1|194577.1|194703.2|194578.2|194703.2|194578.2|194693.6|194568.6|6
1728592770000|2024-10-10 20:39:30|194718|194562.1|194718|194562.1|194718|194562.1|194718|194562.1|1
1728592780000|2024-10-10 20:39:40||194562.2||194562.2||194562.2||194562.2|1
1728592790000|2024-10-10 20:39:50|194717.8|194562.4|194687.7|194562.7|194717.8|194574.6|194681.3|194556.3|4
1728592800000|2024-10-10 20:40:00|194689.9|194564.9|194690.2|194565.2|194692.8|194567.8|194689.9|194564.9|7
1728592810000|2024-10-10 20:40:10|194689|194564|194691.5|194566.5|194691.5|194566.5|194680|194555|9
1728592820000|2024-10-10 20:40:20|194696.6|194571.6|194712.4|194587.4|194713.4|194588.4|194696.6|194571.6|8
1728592830000|2024-10-10 20:40:30|194701|194576|194711.7|194586.7|194713.2|194588.2|194701|194576|10
1728592840000|2024-10-10 20:40:40|194706|194581|194712|194587|194712|194587|194706|194581|2
1728592850000|2024-10-10 20:40:50|194707.3|194582.3|194708.5|194583.5|194712.9|194587.9|194706.3|194581.3|9
1728592860000|2024-10-10 20:41:00|194710.3|194585.3|194714.9|194589.9|194722.4|194597.4|194691.8|194566.8|15
1728592870000|2024-10-10 20:41:10|194712.9|194587.9|194698.5|194573.5|194712.9|194587.9|194691.2|194566.2|10
1728592880000|2024-10-10 20:41:20|194696.9|194571.9|194683.8|194558.8|194696.9|194571.9|194676|194551|7
1728592890000|2024-10-10 20:41:30|194684.9|194559.9|194683.3|194558.3|194684.9|194559.9|194683.1|194558.1|6
1728592900000|2024-10-10 20:41:40|194684.7|194559.7|194683.6|194558.6|194684.7|194559.7|194682.5|194557.5|3
1728592910000|2024-10-10 20:41:50|194683.7|194558.7|194682.1|194557.1|194683.7|194558.7|194682.1|194557.1|2
1728592920000|2024-10-10 20:42:00|194698.5|194573.5|194698.7|194573.7|194700.6|194575.6|194695.4|194570.4|7
1728592930000|2024-10-10 20:42:10|194699.8|194574.8|194696.3|194571.3|194699.8|194574.8|194696.3|194571.3|5
1728592940000|2024-10-10 20:42:20|194683.4|194558.4|194681.7|194556.7|194690.7|194565.7|194664.9|194539.9|11
1728592950000|2024-10-10 20:42:30|194676.9|194551.9|194683.2|194558.2|194686.3|194561.3|194676.9|194551.9|3
1728592970000|2024-10-10 20:42:50|194683.3|194558.3|194684.4|194559.4|194685.8|194560.8|194678.2|194553.2|7
1728592980000|2024-10-10 20:43:00|194683.9|194558.9|194666.3|194541.3|194683.9|194558.9|194659.8|194534.8|11
1728592990000|2024-10-10 20:43:10|194666|194541|194666.6|194541.6|194666.6|194541.6|194666|194541|3
1728593000000|2024-10-10 20:43:20|194666.5|194541.5|194674.5|194549.5|194684.5|194559.5|194666.5|194541.5|11
1728593010000|2024-10-10 20:43:30|194682.6|194557.6|194681.9|194556.9|194682.6|194557.6|194674.8|194549.8|5
1728593020000|2024-10-10 20:43:40|194687.8|194562.8|194699.7|194574.7|194699.7|194574.7|194687.8|194562.8|3
1728593030000|2024-10-10 20:43:50|194698.2|194573.2|194698.2|194573.2|194699.9|194574.9|194698|194573|7
1728593040000|2024-10-10 20:44:00|194697.9|194572.9|194688.7|194563.7|194697.9|194572.9|194686.9|194561.9|6
1728593050000|2024-10-10 20:44:10|194681.2|194556.2|194691.7|194566.7|194691.7|194566.7|194681.2|194556.2|4
1728593060000|2024-10-10 20:44:20|194693.8|194568.8|194695.5|194570.5|194703.2|194578.2|194692|194567|15
1728593090000|2024-10-10 20:44:50|194709.7|194543.9|194709.7|194543.9|194709.7|194543.9|194709.7|194543.9|1
1728593100000|2024-10-10 20:45:00||194540.1||194540.1||194540.1||194540.1|1
1728593110000|2024-10-10 20:45:10|194697.6|194572.6|194705|194580|194708.7|194583.7|194697.6|194572.6|5
1728593120000|2024-10-10 20:45:20|194703.7|194578.7|194705.6|194580.6|194705.6|194580.6|194703.7|194578.7|2
1728593130000|2024-10-10 20:45:30|194704.2|194579.2|194701.4|194576.4|194704.3|194579.3|194701.4|194576.4|5
1728593140000|2024-10-10 20:45:40|194703.8|194578.8|194706.5|194581.5|194706.5|194581.5|194703.8|194578.8|2
1728593150000|2024-10-10 20:45:50|194704.9|194579.9|194705.3|194580.3|194705.3|194580.3|194704.9|194579.9|2
1728593160000|2024-10-10 20:46:00|194704.7|194579.7|194674.1|194549.1|194704.7|194579.7|194665.1|194540.1|16
1728593170000|2024-10-10 20:46:10|194666.7|194541.7|194667.6|194542.6|194669.8|194544.8|194666.7|194541.7|4
1728593180000|2024-10-10 20:46:20|194669.5|194544.5|194699.7|194574.7|194699.7|194574.7|194669.5|194544.5|8
1728593190000|2024-10-10 20:46:30|194699.1|194574.1|194696.2|194571.2|194699.1|194574.1|194695.7|194570.7|4
1728593200000|2024-10-10 20:46:40|194695.8|194570.8|194695.8|194570.8|194695.8|194570.8|194695.8|194570.8|1
1728593220000|2024-10-10 20:47:00|194713.3|194537.5|194693.6|194568.6|194713.3|194568.6|194687.5|194536.8|5
1728593230000|2024-10-10 20:47:10|194693|194568|194676.8|194551.8|194693|194568|194670.9|194545.9|3
1728593240000|2024-10-10 20:47:20|194680.8|194555.8|194706.3|194581.3|194706.5|194581.5|194680.8|194555.8|9
1728593250000|2024-10-10 20:47:30|194705.6|194580.6|194698|194573|194705.6|194580.6|194693.5|194568.5|4
1728593260000|2024-10-10 20:47:40|194696.3|194571.3|194696.4|194571.4|194697.6|194572.6|194695.2|194570.2|6
1728593280000|2024-10-10 20:48:00|194695|194570|194695.5|194570.5|194695.5|194570.5|194692|194567|7
1728593290000|2024-10-10 20:48:10|194688.6|194563.6|194674.9|194549.9|194695.6|194570.6|194672.2|194547.2|21
1728593300000|2024-10-10 20:48:20|194680.9|194555.9|194677.3|194552.3|194680.9|194555.9|194673.5|194548.5|10
1728593310000|2024-10-10 20:48:30|194674.6|194549.6|194680.1|194555.1|194680.1|194555.1|194674.5|194549.5|5
1728593320000|2024-10-10 20:48:40|194674.6|194549.6|194674.2|194549.2|194677|194552|194674.2|194549.2|4
1728593330000|2024-10-10 20:48:50|194676.8|194551.8|194675.9|194550.9|194681.7|194556.7|194672.5|194547.5|10
1728593340000|2024-10-10 20:49:00|194678.7|194553.7|194671.9|194546.9|194678.7|194553.7|194665.3|194540.3|9
1728593370000|2024-10-10 20:49:30|194708.5|194516.3|194708.5|194516.3|194708.5|194516.3|194708.5|194516.3|1
1728593380000|2024-10-10 20:49:40|194664.1|194539.1|194671.2|194546.2|194671.2|194546.2|194664.1|194539.1|2
1728593390000|2024-10-10 20:49:50|194674.1|194549.1|194674.1|194549.1|194674.1|194549.1|194674.1|194549.1|1
1728593400000|2024-10-10 20:50:00|194670.7|194545.7|194670.7|194545.7|194670.7|194545.7|194661|194536|8
1728593410000|2024-10-10 20:50:10|194664.3|194539.3|194672.2|194547.2|194672.4|194547.4|194663.6|194538.6|4
1728593430000|2024-10-10 20:50:30|194671.7|194546.7|194671.7|194546.7|194671.7|194546.7|194671.7|194546.7|1
1728593450000|2024-10-10 20:50:50|194713.1|194504.4|194713.1|194504.4|194713.1|194504.4|194713.1|194504.4|1
1728593460000|2024-10-10 20:51:00|194708.9|194507.9|194670.3|194545.3|194708.9|194545.3|194666|194507.9|3
1728593480000|2024-10-10 20:51:20|194671.2|194546.2|194664.7|194539.7|194671.2|194546.2|194664.7|194539.7|4
1728593510000|2024-10-10 20:51:50|194668.2|194543.2|194671.1|194546.1|194671.7|194546.7|194668.2|194543.2|4
1728593520000|2024-10-10 20:52:00|194669.6|194544.6|194673.8|194548.8|194673.8|194548.8|194669.1|194544.1|4
1728593530000|2024-10-10 20:52:10|194670.6|194545.6|194671.4|194546.4|194671.4|194546.4|194670.6|194545.6|2
1728593540000|2024-10-10 20:52:20|194668.1|194543.1|194673.2|194548.2|194674.2|194549.2|194668.1|194543.1|6
1728593550000|2024-10-10 20:52:30|194673.6|194548.6|194693.7|194568.7|194695.7|194570.7|194673.6|194548.6|10
1728593560000|2024-10-10 20:52:40|194691.6|194566.6|194691.9|194566.9|194695.6|194570.6|194683.6|194558.6|19
1728593570000|2024-10-10 20:52:50|194685.6|194560.6|194680.4|194555.4|194694.2|194569.2|194673.9|194548.9|27
1728593580000|2024-10-10 20:53:00|194674.2|194549.2|194678|194553|194678.9|194553.9|194670.2|194545.2|8
1728593590000|2024-10-10 20:53:10|194677.2|194552.2|194678.1|194553.1|194678.1|194553.1|194677.2|194552.2|6
1728593600000|2024-10-10 20:53:20|194677.3|194552.3|194678.1|194553.1|194678.1|194553.1|194677.2|194552.2|4
1728593620000|2024-10-10 20:53:40|194711.2|194517.1|194713.4|194510.8|194713.4|194517.1|194705.6|194510.8|4
1728593640000|2024-10-10 20:54:00|194670.7|194545.7|194674.9|194549.9|194674.9|194549.9|194670.7|194545.7|2
1728593670000|2024-10-10 20:54:30|194707.4|194513.1|194707|194515.7|194707.4|194515.7|194707|194513.1|2
1728593690000|2024-10-10 20:54:50|194707.4|194513.1|194676.3|194551.3|194707.4|194551.3|194676.3|194513.1|3
1728593700000|2024-10-10 20:55:00|194675.9|194550.9|194692.5|194567.5|194692.8|194567.8|194675.9|194550.9|7
1728593730000|2024-10-10 20:55:30|194723|194595.7|194723|194595.7|194723|194595.7|194723|194595.7|1
1728593740000|2024-10-10 20:55:40|194725|194478|194712|194478|194725|194478|194712|194478|2
1728593750000|2024-10-10 20:55:50|194670.8|194545.8|194671.3|194546.3|194671.3|194546.3|194670.6|194545.6|3
1728593760000|2024-10-10 20:56:00|194670.8|194545.8|194671.6|194546.6|194672.3|194547.3|194670.8|194545.8|8
1728593770000|2024-10-10 20:56:10|194671.8|194546.8|194671.3|194546.3|194671.8|194546.8|194671.1|194546.1|4
1728593780000|2024-10-10 20:56:20|194671.1|194546.1|194671.1|194546.1|194671.1|194546.1|194671.1|194546.1|1
1728593790000|2024-10-10 20:56:30|194703|194489|194703|194489|194703|194489|194703|194489|1
1728593810000|2024-10-10 20:56:50|194704|194488|194671.5|194546.5|194704|194547.2|194671.5|194488|7
1728593820000|2024-10-10 20:57:00|194671|194546|194676.2|194544.9|194676.5|194546.3|194669.2|194544.1|9
1728593830000|2024-10-10 20:57:10|194676.5|194545.2|194676.5|194545.2|194676.5|194545.2|194676.5|194545.2|1
1728593840000|2024-10-10 20:57:20|194675.9|194544.9|194682|194503.9|194682|194544.9|194675.9|194502.2|4
1728593850000|2024-10-10 20:57:30|194682.7|194504.5|194683|194504.5|194683.3|194505.2|194682.7|194504.5|4
1728593860000|2024-10-10 20:57:40|194682.3|194504.2|194681.7|194503.5|194682.3|194504.2|194681.7|194503.5|2
1728593870000|2024-10-10 20:57:50|194681.3|194503.2|194685.1|194499.3|194686.1|194503.5|194681.3|194499.3|9
1728593880000|2024-10-10 20:58:00|194686.7|194500.3|194687.4|194499.3|194687.7|194500.3|194684.7|194498.6|12
1728593890000|2024-10-10 20:58:10|194688.7|194499.9|194703.5|194494.1|194703.9|194499.9|194687.4|194494.1|9
1728593900000|2024-10-10 20:58:20|194704.5|194493.7|194703.5|194491.1|194705.2|194493.7|194702.2|194490.4|8
1728593910000|2024-10-10 20:58:30|194703.9|194490.7|194704.9|194491.1|194705.5|194491.4|194703.9|194490.7|7
1728593920000|2024-10-10 20:58:40|194705.2|194490.7|194718|194452|194718|194490.7|194705.2|194452|3
1728593930000|2024-10-10 20:58:50|194720|194450|194712|194442|194720|194450|194712|194442|6
1728593940000|2024-10-10 20:59:00|194717|194448|194730.4|194516.6|194745.2|194539.8|194717|194448|13
1728593950000|2024-10-10 20:59:10|194730.7|194516.9|194728.4|194515.9|194730.7|194516.9|194728.4|194515.9|7
1728593960000|2024-10-10 20:59:20|194728.7|194516.3|194733.7|194521.9|194734.4|194522.3|194728.7|194516.3|6
1728593970000|2024-10-10 20:59:30|194710|194482.4|194739.2|194488.5|194751.6|194509.7|194710|194482.4|11
1728593980000|2024-10-10 20:59:40|194743.2|194486.9|194743.7|194486.9|194744.2|194490.1|194743.2|194486.9|4
1728593990000|2024-10-10 20:59:50|194745.1|194490.6|194767.8|194457.8|194767.8|194490.6|194730.9|194457.8|13
1728594000000|2024-10-10 21:00:00|194757.5|194447.5|194746.2|194436.2|194757.5|194447.5|194739.7|194429.7|5
1728594040000|2024-10-10 21:00:40|194741.2|194431.2|194741.2|194431.2|194741.2|194431.2|194741.2|194431.2|1
1728594050000|2024-10-10 21:00:50|194757|194447|194757|194447|194757|194447|194757|194447|1
1728594060000|2024-10-10 21:01:00|194755|194445|194759.7|194449.7|194759.7|194449.7|194755|194445|2
1728594160000|2024-10-10 21:02:40|194765|194455|194765|194455|194765|194455|194765|194455|1
1728594280000|2024-10-10 21:04:40|194765.1|194455.1|194765.1|194455.1|194765.1|194455.1|194765.1|194455.1|1
1728594290000|2024-10-10 21:04:50|194765|194455|194765|194455|194765|194455|194765|194455|1
1728594300000|2024-10-10 21:05:00|194765.1|194455.1|194765.1|194455.1|194765.1|194455.1|194765.1|194455.1|1
1728594500000|2024-10-10 21:08:20|194763.2|194453.2|194816|194506|194873.3|194563.3|194763.2|194453.2|7
1728594520000|2024-10-10 21:08:40|194814.8|194504.8|194814.8|194504.8|194814.8|194504.8|194814.8|194504.8|1
1728594540000|2024-10-10 21:09:00|194816|194506|194816|194506|194816|194506|194816|194506|1
1728594550000|2024-10-10 21:09:10|194818.4|194508.4|194875.8|194565.8|194875.8|194565.8|194818.4|194508.4|2
1728594560000|2024-10-10 21:09:20|194829.4|194519.4|194829.4|194519.4|194829.4|194519.4|194829.4|194519.4|1
1728594570000|2024-10-10 21:09:30|194817.3|194507.3|194813.9|194503.9|194875.2|194565.2|194797.9|194487.9|4
1728594580000|2024-10-10 21:09:40|194814.4|194504.4|194814.4|194504.4|194814.4|194504.4|194814.4|194504.4|1
1728594600000|2024-10-10 21:10:00|194814.5|194504.5|194814.4|194504.4|194814.5|194504.5|194814.4|194504.4|2
1728594620000|2024-10-10 21:10:20|194815.3|194505.3|194815.3|194505.3|194815.3|194505.3|194815.3|194505.3|1
1728594630000|2024-10-10 21:10:30|194814.4|194504.4|194793.7|194483.7|194814.4|194504.4|194793.7|194483.7|3
1728594650000|2024-10-10 21:10:50|194805.3|194495.3|194756.7|194446.7|194805.3|194495.3|194756.7|194446.7|3
1728594670000|2024-10-10 21:11:10|194755|194445|194755|194445|194755|194445|194755|194445|1
1728594680000|2024-10-10 21:11:20|194754.7|194444.7|194754.7|194444.7|194754.7|194444.7|194754.7|194444.7|1
1728594690000|2024-10-10 21:11:30|194756|194446|194805.3|194495.3|194805.3|194495.3|194754.7|194444.7|5
1728594740000|2024-10-10 21:12:20|194813.9|194503.9|194813.9|194503.9|194813.9|194503.9|194813.9|194503.9|1
1728594750000|2024-10-10 21:12:30|194814.5|194504.5|194813.9|194503.9|194814.5|194504.5|194813.9|194503.9|2
1728594800000|2024-10-10 21:13:20|194808.5|194498.5|194808.5|194498.5|194808.5|194498.5|194808.5|194498.5|1
1728594840000|2024-10-10 21:14:00|194811.3|194501.3|194765.9|194455.9|194811.3|194501.3|194741.3|194431.3|5
1728594850000|2024-10-10 21:14:10|194766.5|194456.5|194765.5|194455.5|194766.5|194456.5|194765.5|194455.5|2
1728594860000|2024-10-10 21:14:20|194780|194470|194759.8|194449.8|194780|194470|194757.6|194447.6|5
1728594870000|2024-10-10 21:14:30|194782.2|194472.2|194781.7|194471.7|194782.2|194472.2|194781.7|194471.7|2
1728594880000|2024-10-10 21:14:40|194782.1|194472.1|194708.6|194398.6|194782.6|194472.6|194708.6|194398.6|4
1728594890000|2024-10-10 21:14:50|194730|194420|194730|194420|194730|194420|194730|194420|1
1728595020000|2024-10-10 21:17:00|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|1
1728595030000|2024-10-10 21:17:10|194730|194420|194730|194420|194730|194420|194730|194420|1
1728595100000|2024-10-10 21:18:20|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|1
1728595110000|2024-10-10 21:18:30|194730|194420|194730|194420|194730|194420|194730|194420|1
1728595170000|2024-10-10 21:19:30|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|1
1728595180000|2024-10-10 21:19:40|194730|194420|194730|194420|194730|194420|194730|194420|1
1728595230000|2024-10-10 21:20:30|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|1
1728595240000|2024-10-10 21:20:40|194730|194420|194730|194420|194730|194420|194730|194420|1
1728595400000|2024-10-10 21:23:20|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|1
1728595420000|2024-10-10 21:23:40|194730|194420|194730|194420|194730|194420|194730|194420|1
1728595550000|2024-10-10 21:25:50|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|1
1728595560000|2024-10-10 21:26:00|194730|194420|194730|194420|194730|194420|194730|194420|1
1728595570000|2024-10-10 21:26:10|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|1
1728595580000|2024-10-10 21:26:20|194730|194420|194730|194420|194730|194420|194730|194420|1
1728595600000|2024-10-10 21:26:40|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|194730.1|194420.1|1
1728595610000|2024-10-10 21:26:50|194730|194420|194730|194420|194730|194420|194730|194420|1
1728595620000|2024-10-10 21:27:00|194748.2|194438.2|194786.7|194476.7|194789.4|194479.4|194748.2|194438.2|7
1728595630000|2024-10-10 21:27:10|194754|194444|194753.9|194443.9|194754|194444|194753.9|194443.9|2
1728595650000|2024-10-10 21:27:30|194778.8|194468.8|194778.8|194468.8|194778.8|194468.8|194778.8|194468.8|1
1728595660000|2024-10-10 21:27:40|194753.9|194443.9|194753.9|194443.9|194753.9|194443.9|194753.9|194443.9|1
1728595680000|2024-10-10 21:28:00|194753.8|194443.8|194753.8|194443.8|194753.8|194443.8|194753.8|194443.8|1
1728595700000|2024-10-10 21:28:20|194778.8|194468.8|194778.8|194468.8|194778.8|194468.8|194778.8|194468.8|1
1728595730000|2024-10-10 21:28:50|194786.8|194476.8|194767.3|194457.3|194786.8|194476.8|194748.4|194438.4|4
1728595740000|2024-10-10 21:29:00|194771.1|194461.1|194779.4|194469.4|194779.6|194469.6|194771.1|194461.1|3
1728595770000|2024-10-10 21:29:30|194777.9|194467.9|194780.5|194470.5|194780.5|194470.5|194777.9|194467.9|2
1728595780000|2024-10-10 21:29:40|194777.9|194467.9|194780.6|194470.6|194780.6|194470.6|194777.9|194467.9|2
1728595790000|2024-10-10 21:29:50|194751.6|194441.6|194749.7|194439.7|194751.6|194441.6|194749.7|194439.7|2
1728595800000|2024-10-10 21:30:00|194751.6|194441.6|194751.5|194441.5|194751.6|194441.6|194751.5|194441.5|2
1728595810000|2024-10-10 21:30:10|194751.4|194441.4|194780.5|194470.5|194780.5|194470.5|194751.4|194441.4|2
1728595820000|2024-10-10 21:30:20|194778.1|194468.1|194780.5|194470.5|194780.5|194470.5|194778.1|194468.1|2
1728595830000|2024-10-10 21:30:30|194779.5|194469.5|194687.9|194377.9|194779.5|194469.5|194682.3|194372.3|3
1728595850000|2024-10-10 21:30:50|194686.8|194376.8|194686.8|194376.8|194686.8|194376.8|194686.8|194376.8|1
1728595890000|2024-10-10 21:31:30|194693.1|194383.1|194693.1|194383.1|194693.1|194383.1|194693.1|194383.1|1
1728595940000|2024-10-10 21:32:20|194692.5|194382.5|194692.5|194382.5|194692.5|194382.5|194692.5|194382.5|1
1728596110000|2024-10-10 21:35:10|194694.4|194384.4|194694.4|194384.4|194694.4|194384.4|194694.4|194384.4|1
1728596120000|2024-10-10 21:35:20|194692.5|194382.5|194694.4|194384.4|194694.4|194384.4|194692.5|194382.5|2
1728596160000|2024-10-10 21:36:00|194695.3|194385.3|194695.3|194385.3|194695.3|194385.3|194695.3|194385.3|1
1728596220000|2024-10-10 21:37:00|194691.7|194381.7|194691.7|194381.7|194691.7|194381.7|194691.7|194381.7|1
1728596320000|2024-10-10 21:38:40|194693.4|194383.4|194693.4|194383.4|194694.4|194384.4|194691.7|194381.7|4
1728596330000|2024-10-10 21:38:50|194693.1|194383.1|194691.4|194381.4|194694.2|194384.2|194691.4|194381.4|4
1728596340000|2024-10-10 21:39:00|194693.1|194383.1|194691.4|194381.4|194693.1|194383.1|194691.4|194381.4|2
1728596350000|2024-10-10 21:39:10|194693.1|194383.1|194691.4|194381.4|194693.1|194383.1|194691.4|194381.4|2
1728596360000|2024-10-10 21:39:20|194693.1|194383.1|194693.1|194383.1|194693.1|194383.1|194693.1|194383.1|1
1728596370000|2024-10-10 21:39:30|194691.4|194381.4|194691.4|194381.4|194691.4|194381.4|194691.4|194381.4|1
1728596380000|2024-10-10 21:39:40|194688.6|194378.6|194688.6|194378.6|194688.6|194378.6|194688.6|194378.6|1
1728596410000|2024-10-10 21:40:10|194689.5|194379.5|194688.6|194378.6|194689.5|194379.5|194688.6|194378.6|2
1728596420000|2024-10-10 21:40:20|194689.5|194379.5|194689.5|194379.5|194689.5|194379.5|194689.5|194379.5|1
1728596430000|2024-10-10 21:40:30|194688.6|194378.6|194688.6|194378.6|194688.6|194378.6|194688.6|194378.6|1
1728596440000|2024-10-10 21:40:40|194694.7|194384.7|194694.7|194384.7|194694.7|194384.7|194694.7|194384.7|1
1728596490000|2024-10-10 21:41:30|194694.8|194384.8|194694.8|194384.8|194694.8|194384.8|194694.8|194384.8|1
1728596510000|2024-10-10 21:41:50|194694.6|194384.6|194694.6|194384.6|194694.6|194384.6|194694.6|194384.6|1
1728596520000|2024-10-10 21:42:00|194695.6|194385.6|194695.6|194385.6|194695.6|194385.6|194695.6|194385.6|1
1728596530000|2024-10-10 21:42:10|194694.6|194384.6|194694.6|194384.6|194694.6|194384.6|194694.6|194384.6|1
1728596540000|2024-10-10 21:42:20|194695.6|194385.6|194695.6|194385.6|194695.6|194385.6|194695.6|194385.6|1
1728596550000|2024-10-10 21:42:30|194690.4|194380.4|194689.2|194379.2|194690.4|194380.4|194689.2|194379.2|2
1728596560000|2024-10-10 21:42:40|194690.4|194380.4|194690.4|194380.4|194690.4|194380.4|194690.4|194380.4|1
1728596580000|2024-10-10 21:43:00|194689.2|194379.2|194690.4|194380.4|194690.4|194380.4|194689.2|194379.2|2
1728596600000|2024-10-10 21:43:20|194689.2|194379.2|194689.2|194379.2|194689.2|194379.2|194689.2|194379.2|1
1728596610000|2024-10-10 21:43:30|194690.4|194380.4|194690.4|194380.4|194690.4|194380.4|194690.4|194380.4|1
1728596630000|2024-10-10 21:43:50|194689.2|194379.2|194690.4|194380.4|194690.4|194380.4|194689.2|194379.2|2
1728596650000|2024-10-10 21:44:10|194689.2|194379.2|194689.2|194379.2|194689.2|194379.2|194689.2|194379.2|1
1728596660000|2024-10-10 21:44:20|194690.6|194380.6|194690.6|194380.6|194690.6|194380.6|194690.6|194380.6|1
1728596710000|2024-10-10 21:45:10|194691.7|194381.7|194691.7|194381.7|194691.7|194381.7|194691.7|194381.7|1
1728596720000|2024-10-10 21:45:20|194690.9|194380.9|194690.9|194380.9|194690.9|194380.9|194690.9|194380.9|1
1728596730000|2024-10-10 21:45:30|194691.7|194381.7|194691.7|194381.7|194691.7|194381.7|194691.7|194381.7|1
1728596740000|2024-10-10 21:45:40|194690.9|194380.9|194690.9|194380.9|194690.9|194380.9|194690.9|194380.9|1
1728596770000|2024-10-10 21:46:10|194692.3|194382.3|194692.3|194382.3|194692.3|194382.3|194692.3|194382.3|1
1728596790000|2024-10-10 21:46:30|194694|194384|194694|194384|194694|194384|194692.3|194382.3|3
1728596800000|2024-10-10 21:46:40|194692.3|194382.3|194692.3|194382.3|194692.3|194382.3|194692.3|194382.3|1
1728596820000|2024-10-10 21:47:00|194694|194384|194687.5|194377.5|194694|194384|194687.5|194377.5|2
1728596840000|2024-10-10 21:47:20|194696.8|194386.8|194696.8|194386.8|194696.8|194386.8|194696.8|194386.8|1
1728596890000|2024-10-10 21:48:10|194689.7|194379.7|194689.7|194379.7|194689.7|194379.7|194689.7|194379.7|1
1728596950000|2024-10-10 21:49:10|194692.3|194382.3|194693.9|194383.9|194693.9|194383.9|194692.3|194382.3|2
1728597000000|2024-10-10 21:50:00|194689.1|194379.1|194689.1|194379.1|194689.1|194379.1|194689.1|194379.1|1
1728597010000|2024-10-10 21:50:10|194688.1|194378.1|194688.1|194378.1|194688.1|194378.1|194688.1|194378.1|1
1728597050000|2024-10-10 21:50:50|194689.1|194379.1|194689.1|194379.1|194689.1|194379.1|194689.1|194379.1|1
1728597060000|2024-10-10 21:51:00|194691.7|194381.7|194690.9|194380.9|194691.7|194381.7|194690.9|194380.9|2
1728597090000|2024-10-10 21:51:30|194691.7|194381.7|194690.9|194380.9|194691.7|194381.7|194690.9|194380.9|2
1728597110000|2024-10-10 21:51:50|194691.2|194381.2|194691.2|194381.2|194691.2|194381.2|194691.2|194381.2|1
1728597130000|2024-10-10 21:52:10|194691.9|194381.9|194691.9|194381.9|194691.9|194381.9|194691.9|194381.9|1
1728597160000|2024-10-10 21:52:40|194691.2|194381.2|194691.2|194381.2|194691.2|194381.2|194691.2|194381.2|1
1728597170000|2024-10-10 21:52:50|194689.7|194379.7|194689.7|194379.7|194689.7|194379.7|194689.7|194379.7|1
1728597210000|2024-10-10 21:53:30|194689.8|194379.8|194689.8|194379.8|194689.8|194379.8|194689.8|194379.8|1
1728597220000|2024-10-10 21:53:40|194691|194381|194691|194381|194691|194381|194691|194381|1
1728597240000|2024-10-10 21:54:00|194692.5|194382.5|194691|194381|194692.5|194382.5|194691|194381|2
1728597260000|2024-10-10 21:54:20|194692.5|194382.5|194691|194381|194692.5|194382.5|194691|194381|2
1728597270000|2024-10-10 21:54:30|194692.5|194382.5|194692.5|194382.5|194692.5|194382.5|194692.5|194382.5|1
1728597280000|2024-10-10 21:54:40|194695.4|194385.4|194695.4|194385.4|194697.8|194387.8|194695.4|194385.4|3
1728597310000|2024-10-10 21:55:10|194692|194382|194695.4|194385.4|194695.4|194385.4|194692|194382|2
1728597330000|2024-10-10 21:55:30|194693.4|194383.4|194693.4|194383.4|194693.4|194383.4|194693.4|194383.4|1
1728597360000|2024-10-10 21:56:00|194691.8|194381.8|194691.8|194381.8|194691.8|194381.8|194691.8|194381.8|1
1728597390000|2024-10-10 21:56:30|194690.9|194380.9|194690.9|194380.9|194690.9|194380.9|194690.9|194380.9|1
1728597440000|2024-10-10 21:57:20|194694.4|194384.4|194690.8|194380.8|194694.4|194384.4|194690.8|194380.8|2
1728597460000|2024-10-10 21:57:40|194694.4|194384.4|194694.4|194384.4|194694.4|194384.4|194690.8|194380.8|3
1728597470000|2024-10-10 21:57:50|194690.8|194380.8|194690.8|194380.8|194690.8|194380.8|194690.8|194380.8|1
1728597490000|2024-10-10 21:58:10|194694.4|194384.4|194694.4|194384.4|194694.4|194384.4|194690.8|194380.8|3
1728597500000|2024-10-10 21:58:20|194690.4|194380.4|194690.4|194380.4|194690.4|194380.4|194690.4|194380.4|1
1728597510000|2024-10-10 21:58:30|194694|194384|194694|194384|194694|194384|194690.4|194380.4|3
1728597520000|2024-10-10 21:58:40|194690.4|194380.4|194690.4|194380.4|194690.4|194380.4|194690.4|194380.4|1
1728597530000|2024-10-10 21:58:50|194694|194384|194694|194384|194694|194384|194694|194384|1
1728597540000|2024-10-10 21:59:00|194685|194375|194685|194375|194685|194375|194685|194375|1
1728597550000|2024-10-10 21:59:10|194680|194370|194690|194380|194690|194380|194680|194370|2
1728597590000|2024-10-10 21:59:50|194680|194370|194680|194370|194680|194370|194680|194370|1
1728597600000|2024-10-10 22:00:00|194682|194372|194717.5|194407.5|194728|194418|194682|194372|9
1728597610000|2024-10-10 22:00:10|194716.5|194406.5|194722.5|194412.5|194726.5|194416.5|194716.5|194406.5|7
1728597620000|2024-10-10 22:00:20|194743.5|194433.5|194714.8|194404.8|194743.5|194433.5|194714.8|194404.8|9
1728597630000|2024-10-10 22:00:30|194721.6|194411.6|194720.8|194410.8|194721.6|194411.6|194720.8|194410.8|2
1728597640000|2024-10-10 22:00:40|194715.3|194405.3|194715.1|194405.1|194715.7|194405.7|194715.1|194405.1|3
1728597650000|2024-10-10 22:00:50|194715.7|194405.7|194715.1|194405.1|194715.7|194405.7|194715|194405|3
1728597660000|2024-10-10 22:01:00|194739.3|194429.3|194736.2|194426.2|194743.2|194433.2|194709.1|194399.1|12
1728597670000|2024-10-10 22:01:10|194736.3|194426.3|194710|194400|194736.9|194426.9|194710|194400|4
1728597680000|2024-10-10 22:01:20|194709.2|194399.2|194709.2|194399.2|194709.2|194399.2|194709.2|194399.2|1
1728597690000|2024-10-10 22:01:30|194710.4|194400.4|194708.3|194398.3|194736.7|194426.7|194708.3|194398.3|3
1728597700000|2024-10-10 22:01:40|194708.4|194398.4|194732.7|194422.7|194737.5|194427.5|194703.9|194393.9|8
1728597710000|2024-10-10 22:01:50|194702.5|194392.5|194702.2|194392.2|194732.7|194422.7|194700.7|194390.7|5
1728597720000|2024-10-10 22:02:00|194701.9|194391.9|194705.5|194395.5|194705.5|194395.5|194701.9|194391.9|5
1728597730000|2024-10-10 22:02:10|194705.9|194395.9|194705.7|194395.7|194705.9|194395.9|194705.7|194395.7|2
1728597740000|2024-10-10 22:02:20|194705.5|194395.5|194730|194420|194730|194420|194705.5|194395.5|3
1728597750000|2024-10-10 22:02:30|194729|194419|194729|194419|194729|194419|194729|194419|1
1728597760000|2024-10-10 22:02:40|194729.5|194419.5|194710.4|194400.4|194729.5|194419.5|194710.4|194400.4|3
1728597770000|2024-10-10 22:02:50|194710.3|194400.3|194712.9|194402.9|194713.6|194403.6|194710.3|194400.3|9
1728597780000|2024-10-10 22:03:00|194712.6|194402.6|194711.9|194401.9|194712.8|194402.8|194711.8|194401.8|6
1728597790000|2024-10-10 22:03:10|194711.6|194401.6|194711.6|194401.6|194711.6|194401.6|194711.4|194401.4|3
1728597800000|2024-10-10 22:03:20|194731.5|194421.5|194739.2|194429.2|194739.2|194429.2|194726|194416|8
1728597810000|2024-10-10 22:03:30|194739.5|194429.5|194738.7|194428.7|194739.5|194429.5|194738.7|194428.7|2
1728597820000|2024-10-10 22:03:40|194739|194429|194739.2|194429.2|194739.7|194429.7|194739|194429|3
1728597830000|2024-10-10 22:03:50|194739.7|194429.7|194726.5|194416.5|194739.7|194429.7|194726.5|194416.5|3
1728597840000|2024-10-10 22:04:00|194725|194415|194725.5|194415.5|194725.5|194415.5|194725|194415|2
1728597850000|2024-10-10 22:04:10|194724.1|194414.1|194722.6|194412.6|194724.1|194414.1|194722.6|194412.6|3
1728597860000|2024-10-10 22:04:20|194722|194412|194722.4|194412.4|194722.4|194412.4|194722|194412|2
1728597870000|2024-10-10 22:04:30|194722.3|194412.3|194722.3|194412.3|194722.3|194412.3|194722.3|194412.3|1
1728597890000|2024-10-10 22:04:50|194721.5|194411.5|194722.5|194412.5|194722.5|194412.5|194721.5|194411.5|2
1728597900000|2024-10-10 22:05:00|194722|194412|194721.2|194411.2|194722|194412|194718.5|194408.5|4
1728597910000|2024-10-10 22:05:10|194721.4|194411.4|194721.4|194411.4|194721.4|194411.4|194721.4|194411.4|1
1728597920000|2024-10-10 22:05:20|194721.1|194411.1|194721.1|194411.1|194721.1|194411.1|194721.1|194411.1|1
1728597940000|2024-10-10 22:05:40|194719|194409|194719|194409|194719|194409|194719|194409|1
1728597960000|2024-10-10 22:06:00|194720|194410|194721.6|194411.6|194721.6|194411.6|194720|194410|5
1728597980000|2024-10-10 22:06:20|194722.3|194412.3|194722.1|194412.1|194722.3|194412.3|194722.1|194412.1|2
1728597990000|2024-10-10 22:06:30|194740|194430|194740|194430|194740|194430|194740|194430|1
1728598010000|2024-10-10 22:06:50|194740.2|194430.2|194740.2|194430.2|194740.2|194430.2|194740.2|194430.2|1
1728598020000|2024-10-10 22:07:00|194722.5|194412.5|194722.5|194412.5|194722.5|194412.5|194722.5|194412.5|1
1728598030000|2024-10-10 22:07:10|194724|194414|194724|194414|194724|194414|194720.5|194410.5|5
1728598040000|2024-10-10 22:07:20|194723.5|194413.5|194725|194415|194726.5|194416.5|194723.5|194413.5|3
1728598050000|2024-10-10 22:07:30|194747.3|194437.3|194747.3|194437.3|194747.3|194437.3|194747.1|194437.1|3
1728598060000|2024-10-10 22:07:40|194746.6|194436.6|194746.6|194436.6|194746.6|194436.6|194746.6|194436.6|1
1728598070000|2024-10-10 22:07:50|194724|194414|194725.5|194415.5|194726.8|194416.8|194724|194414|3
1728598080000|2024-10-10 22:08:00|194729.3|194419.3|194724.5|194414.5|194729.3|194419.3|194724.5|194414.5|3
1728598110000|2024-10-10 22:08:30|194731.6|194421.6|194731.6|194421.6|194731.6|194421.6|194731.6|194421.6|1
1728598150000|2024-10-10 22:09:10|194724.5|194414.5|194724.5|194414.5|194724.5|194414.5|194724.5|194414.5|1
1728598170000|2024-10-10 22:09:30|194731.4|194421.4|194731.4|194421.4|194731.4|194421.4|194731.4|194421.4|1
1728598190000|2024-10-10 22:09:50|194731.3|194421.3|194734.3|194424.3|194734.3|194424.3|194731.3|194421.3|2
1728598200000|2024-10-10 22:10:00|194733.2|194423.2|194733.2|194423.2|194733.2|194423.2|194733.2|194423.2|1
1728598220000|2024-10-10 22:10:20|194734.9|194424.9|194734.9|194424.9|194734.9|194424.9|194734.9|194424.9|1
1728598240000|2024-10-10 22:10:40|194734.7||194734.7||194734.7||194734.7||1
1728598250000|2024-10-10 22:10:50|194733|194423|194733|194423|194733|194423|194733|194423|1
1728598260000|2024-10-10 22:11:00|194728.9|194418.9|194733.4|194423.4|194733.4|194470|194686.7|194418.9|4
1728598280000|2024-10-10 22:11:20|194733.2|194423.5|194733.2|194423.5|194733.2|194423.5|194733.2|194423.5|1
1728598290000|2024-10-10 22:11:30|194733.1|194423.6|194733.4|194423.4|194733.4|194423.6|194733.1|194423.3|3
1728598300000|2024-10-10 22:11:40|194728.9|194418.9|194728.9|194418.9|194728.9|194418.9|194728.9|194418.9|1
1728598310000|2024-10-10 22:11:50|194728.8|194418.8|194728.8|194418.8|194728.8|194418.8|194728.8|194418.8|1
1728598320000|2024-10-10 22:12:00|194733.6|194423.6|194732.8|194426.9|194733.6|194426.9|194732.8|194423.6|2
1728598330000|2024-10-10 22:12:10|194732.6|194427.1|194732.6|194427.1|194732.6|194427.1|194732.6|194427.1|1
1728598340000|2024-10-10 22:12:20|194732.5|194427.2|194732.5|194427.2|194732.5|194427.2|194732.5|194427.2|1
1728598350000|2024-10-10 22:12:30|194733.6|194423.6|194733.6|194423.6|194733.6|194423.6|194733.6|194423.6|1
1728598360000|2024-10-10 22:12:40|194733.3|194423.3|194733.3|194423.3|194733.3|194423.3|194733.3|194423.3|1
1728598370000|2024-10-10 22:12:50|194732|194427.4|194732|194427.4|194732|194427.4|194732|194427.4|1
1728598380000|2024-10-10 22:13:00|194733.2|194423.2|194733.2|194423.2|194733.2|194423.2|194733.2|194423.2|1
1728598400000|2024-10-10 22:13:20|194733.1|194423.4|194733.1|194423.4|194733.1|194423.4|194733.1|194423.4|1
1728598410000|2024-10-10 22:13:30|194728.9|194418.9|194728.9|194418.9|194728.9|194418.9|194728.9|194418.9|1
1728598430000|2024-10-10 22:13:50|194732.8|194423.5|194732.8|194423.5|194732.8|194423.5|194732.8|194423.5|1
1728598450000|2024-10-10 22:14:10|194732.7|194423.6|194730.8|194427.6|194732.8|194428.2|194730.8|194423.6|3
1728598460000|2024-10-10 22:14:20|194733.1|194423.1|194733.1|194423.1|194733.1|194423.1|194733.1|194423.1|1
1728598490000|2024-10-10 22:14:50|194732|194422|194732|194422|194732|194422|194732|194422|1
1728598510000|2024-10-10 22:15:10|194733|194423|194733|194423|194733|194423|194733|194423|1
1728598520000|2024-10-10 22:15:20|194733.4|194423.4|194733.4|194423.4|194733.4|194423.4|194733.4|194423.4|1
1728598550000|2024-10-10 22:15:50|194733|194423|194733|194423|194733|194423|194733|194423|1
1728598570000|2024-10-10 22:16:10|194733.4|194423.4|194733.4|194423.4|194733.4|194423.4|194733.4|194423.4|1
1728598600000|2024-10-10 22:16:40|194733|194423|194733.4|194423.4|194733.4|194423.4|194733|194423|2
1728598610000|2024-10-10 22:16:50|194732.9|194422.9|194732.9|194422.9|194732.9|194422.9|194732.9|194422.9|1
1728598620000|2024-10-10 22:17:00|194733|194423|194768.5|194458.5|194769.5|194459.5|194721.7|194411.7|10
1728598630000|2024-10-10 22:17:10|194767.1|194457.1|194767.1|194457.1|194767.1|194457.1|194767.1|194457.1|1
1728598660000|2024-10-10 22:17:40|194766.9|194456.9|194766.9|194456.9|194766.9|194456.9|194766.9|194456.9|1
1728598680000|2024-10-10 22:18:00|194769.2|194459.2|194769.2|194459.2|194769.2|194459.2|194769.2|194459.2|1
1728598710000|2024-10-10 22:18:30|194766.9|194456.9|194766.9|194456.9|194766.9|194456.9|194766.9|194456.9|1
1728598720000|2024-10-10 22:18:40|194766.6|194456.6|194766.6|194456.6|194766.6|194456.6|194766.6|194456.6|1
1728598730000|2024-10-10 22:18:50|194768.8|194458.8|194768.8|194458.8|194768.8|194458.8|194768.8|194458.8|1
1728598740000|2024-10-10 22:19:00|194769.3|194459.3|194769.3|194459.3|194769.3|194459.3|194769.3|194459.3|1
1728598770000|2024-10-10 22:19:30|194764.4|194454.4|194767.4|194457.4|194767.4|194457.4|194764.4|194454.4|2
1728598780000|2024-10-10 22:19:40|194777.1|194467.1|194820.8|194510.8|194820.8|194510.8|194777.1|194467.1|5
1728598790000|2024-10-10 22:19:50|194825.8|194515.8|194825.8|194515.8|194825.8|194515.8|194825.8|194515.8|1
1728598810000|2024-10-10 22:20:10|194827.8|194517.8|194829.1|194519.1|194829.1|194519.1|194827.8|194517.8|2
1728598820000|2024-10-10 22:20:20|194815.4|194531.8|194815.4|194531.8|194815.4|194531.8|194815.4|194531.8|1
1728598830000|2024-10-10 22:20:30|194815.3|194532|194815.3|194532|194815.3|194532|194815.3|194532|1
1728598840000|2024-10-10 22:20:40|194815.2|194517.3|194827.3|194517.3|194827.3|194517.3|194815.2|194517.3|2
1728598850000|2024-10-10 22:20:50|194827.4|194517.4|194828.6|194518.6|194828.6|194518.6|194825.9|194515.9|3
1728598860000|2024-10-10 22:21:00|194833.1|194523.1|194827.7|194517.7|194833.1|194523.1|194827.7|194517.7|2
1728598870000|2024-10-10 22:21:10|194815.4|194532.7|194815.4|194532.7|194815.4|194532.7|194815.4|194532.7|1
1728598880000|2024-10-10 22:21:20|194815.1|194533|194815.1|194533|194815.1|194533|194815.1|194533|1
1728598890000|2024-10-10 22:21:30|194817.2|194535.2|194817.1|194535.3|194817.2|194535.3|194814.5|194532.6|3
1728598900000|2024-10-10 22:21:40|194828.8|194518.8|194827.5|194517.5|194828.8|194518.8|194827.5|194517.5|2
1728598930000|2024-10-10 22:22:10|194824.6|194514.6|194806.7|194519|194824.6|194519|194806.7|194509.9|3
1728598950000|2024-10-10 22:22:30|194806.4|194519.3|194818.5|194508.5|194818.5|194519.3|194806.4|194508.5|2
1728598990000|2024-10-10 22:23:10|194806.1|194519.6|194806.1|194519.6|194806.1|194519.6|194806.1|194519.6|1
1728599000000|2024-10-10 22:23:20|194806|194519.7|194806|194519.7|194806|194519.7|194806|194519.7|1
1728599010000|2024-10-10 22:23:30|194805.9|194508.1|194818.1|194508.1|194818.1|194508.1|194805.9|194508.1|2
1728599020000|2024-10-10 22:23:40|194819.6|194509.6|194818|194508|194819.6|194509.6|194818|194508|2
1728599030000|2024-10-10 22:23:50|194818.1|194508.1|194818.1|194508.1|194818.1|194508.1|194818.1|194508.1|1
1728599050000|2024-10-10 22:24:10|194805.5|194520.1|194805.5|194520.1|194805.5|194520.1|194805.5|194520.1|1
1728599060000|2024-10-10 22:24:20|194805.4|194520.2|194818.5|194508.5|194818.5|194520.2|194805.4|194508.5|2
1728599100000|2024-10-10 22:25:00|194808|194523.2|194822.1|194537.6|194822.1|194537.6|194808|194523.2|3
1728599110000|2024-10-10 22:25:10|194819.3|194535|194807.9|194523.6|194819.3|194535|194807.9|194523.6|2
1728599120000|2024-10-10 22:25:20|194807.8|194523.8|194820.9|194510.9|194820.9|194523.8|194807.8|194510.9|2
1728599130000|2024-10-10 22:25:30|194820.8|194510.8|194820.8|194510.8|194820.8|194510.8|194820.8|194510.8|1
1728599170000|2024-10-10 22:26:10|194807.6|194523.9|194807.6|194523.9|194807.6|194523.9|194807.6|194523.9|1
1728599180000|2024-10-10 22:26:20|194820.5|194524|194820.5|194510.5|194820.5|194524|194820.5|194510.5|2
1728599190000|2024-10-10 22:26:30|194820.4|194510.4|194828.5|194518.5|194831.4|194521.4|194820.4|194510.4|5
1728599200000|2024-10-10 22:26:40|194848|194625|194830.1|194520.1|194848|194625|194719.4|194496.4|5
1728599230000|2024-10-10 22:27:10|194819.4|194536.3|194788.9|194505.8|194830.1|194536.3|194788.9|194499.7|4
1728599240000|2024-10-10 22:27:20|194790.8|194507.9|194790.8|194507.9|194790.8|194507.9|194790.8|194507.9|1
1728599250000|2024-10-10 22:27:30|194807.8|194497.8|194807.8|194497.8|194807.8|194497.8|194807.8|194497.8|1
1728599280000|2024-10-10 22:28:00|194811.2|194501.2|194807.3|194524.6|194818.8|194524.6|194807.3|194501.2|3
1728599310000|2024-10-10 22:28:30|194820.1|194524.7|194820.1|194510.1|194820.1|194524.7|194820.1|194510.1|2
1728599320000|2024-10-10 22:28:40|194818.7|194508.7|194818.7|194508.7|194818.7|194508.7|194818.7|194508.7|1
1728599340000|2024-10-10 22:29:00|194805.2|194522.6|194805.2|194522.6|194805.2|194522.6|194805.2|194522.6|1
1728599350000|2024-10-10 22:29:10|194805.1||194805.1||194805.1||194805.1||1
1728599360000|2024-10-10 22:29:20|194819.4|194522.7|194819.4|194509.4|194819.4|194522.7|194819.4|194509.4|2
1728599380000|2024-10-10 22:29:40|194820.8|194510.8|194820.8|194510.8|194820.8|194510.8|194820.8|194510.8|1
1728599400000|2024-10-10 22:30:00|194807.3|194524.9|194807.3|194524.9|194807.3|194524.9|194807.3|194524.9|1
1728599420000|2024-10-10 22:30:20|194820.7|194510.7|194800.8|194530|194820.7|194530|194800.8|194510.7|2
1728599430000|2024-10-10 22:30:30||194530.1||194530.1||194530.1||194530.1|1
1728599450000|2024-10-10 22:30:50|194800.7||194800.7||194800.7||194800.7||1
1728599460000|2024-10-10 22:31:00|194807.2|194525|194807.2|194525|194807.2|194525|194807.2|194525|1
1728599480000|2024-10-10 22:31:20|194800.7|194530|194800.7|194530|194800.7|194530|194800.7|194530|1
1728599510000|2024-10-10 22:31:50|194807.2|194525|194807.2|194525|194807.2|194525|194807.2|194525|1
1728599530000|2024-10-10 22:32:10|194800.7|194530.1|194791.7|194521.1|194800.7|194530.1|194791.7|194521.1|2
1728599540000|2024-10-10 22:32:20|194794.4|194523.7|194800.7|194530.1|194800.7|194530.1|194794.4|194523.7|3
1728599560000|2024-10-10 22:32:40|194807.1|194525|194807.1|194525|194807.1|194525|194807.1|194525|1
1728599590000|2024-10-10 22:33:10|194800|194529.3|194797.9|194527.3|194800|194529.4|194797.8|194527.2|7
1728599600000|2024-10-10 22:33:20|194799.6|194529.1|194797.9|194527.4|194799.6|194529.1|194797.9|194527.3|8
1728599610000|2024-10-10 22:33:30|194794.1|194523.6|194799.6|194529.1|194799.6|194529.1|194794.1|194523.6|2
1728599620000|2024-10-10 22:33:40|194806.3|194524.4|194806.3|194524.4|194806.3|194524.4|194806.3|194524.4|1
1728599640000|2024-10-10 22:34:00|194799.6|194529.1|194799.6|194529.1|194799.6|194529.1|194799.6|194529.1|1
1728599680000|2024-10-10 22:34:40|194806.3|194524.4|194806.3|194524.4|194806.3|194524.4|194806.3|194524.4|1
1728599690000|2024-10-10 22:34:50|194725.8|194600.8|194725.8|194600.8|194725.8|194600.8|194725.8|194600.8|1
1728599730000|2024-10-10 22:35:30|194806.3|194524.4|194806.3|194524.4|194806.3|194524.4|194806.3|194524.4|1
1728599740000|2024-10-10 22:35:40|194725.8|194600.8|194725.8|194600.8|194725.8|194600.8|194725.8|194600.8|1
1728599750000|2024-10-10 22:35:50|194750.6|194577.4|194750.6|194577.4|194750.6|194577.4|194750.6|194577.4|1
1728599790000|2024-10-10 22:36:30|194806.3|194524.4|194806.3|194524.4|194806.3|194524.4|194806.3|194524.4|1
1728599800000|2024-10-10 22:36:40|194750.6|194577.4|194750.6|194577.4|194750.6|194577.4|194750.6|194577.4|1
1728599820000|2024-10-10 22:37:00|194750.5||194750.5||194750.5||194750.5||1
1728599840000|2024-10-10 22:37:20|194806.2|194524.4|194806.2|194524.4|194806.2|194524.4|194806.2|194524.4|1
1728599850000|2024-10-10 22:37:30|194725.8|194600.8|194725.8|194600.8|194725.8|194600.8|194725.8|194600.8|1
1728599880000|2024-10-10 22:38:00|194750.5|194577.4|194750.5|194577.4|194750.5|194577.4|194750.5|194577.4|1
1728599890000|2024-10-10 22:38:10|194806.2|194524.4|194806.2|194524.4|194806.2|194524.4|194806.2|194524.4|1
1728599910000|2024-10-10 22:38:30|194747.9|194574.7|194747.9|194574.7|194747.9|194574.7|194747.9|194574.7|1
1728599920000|2024-10-10 22:38:40|194749.2|194576.1|194749.2|194576.1|194749.2|194576.1|194749.2|194576.1|1
1728599950000|2024-10-10 22:39:10|194810.3|194528.5|194748.2|194575.1|194810.3|194575.1|194747.3|194525.4|4
1728599980000|2024-10-10 22:39:40|194807.2|194525.4|194807.2|194525.4|194807.2|194525.4|194807.2|194525.4|1
1728600010000|2024-10-10 22:40:10|194750.9|194577.8|194750.9|194577.8|194750.9|194577.8|194750.9|194577.8|1
1728600040000|2024-10-10 22:40:40|194807.2|194525.5|194807.2|194525.5|194807.2|194525.5|194807.2|194525.5|1
1728600060000|2024-10-10 22:41:00|194805.1|194523.3|194750|194576.9|194805.1|194576.9|194750|194523.3|2
1728600070000|2024-10-10 22:41:10|194750.8|194577.7|194761|194587.9|194761|194587.9|194750.8|194577.7|3
1728600120000|2024-10-10 22:42:00|194819.5|194537.7|194819.5|194537.7|194819.5|194537.7|194819.5|194537.7|1
1728600130000|2024-10-10 22:42:10|194757|194583.9|194755|194581.8|194757|194583.9|194755|194581.8|2
1728600160000|2024-10-10 22:42:40|194813.3|194531.5|194813.3|194531.5|194813.3|194531.5|194813.3|194531.5|1
1728600180000|2024-10-10 22:43:00|194752.9|194579.8|194752.9|194579.8|194752.9|194579.8|194752.9|194579.8|1
1728600190000|2024-10-10 22:43:10|194750.2|194577.1|194750.2|194577.1|194750.2|194577.1|194750.2|194577.1|1
1728600200000|2024-10-10 22:43:20|194749.1|194576|194749.1|194576|194749.1|194576|194749.1|194576|1
1728600210000|2024-10-10 22:43:30|194750.2|194577.1|194805.2|194523.5|194805.2|194577.1|194750.2|194523.5|2
1728600240000|2024-10-10 22:44:00|194746.8|194573.7|194746.8|194573.7|194746.8|194573.7|194746.8|194573.7|1
1728600270000|2024-10-10 22:44:30|194805.2|194523.5|194805.2|194523.5|194805.2|194523.5|194805.2|194523.5|1
1728600290000|2024-10-10 22:44:50|194749.7|194576.6|194749.7|194576.6|194749.7|194576.6|194749.7|194576.6|1
1728600300000|2024-10-10 22:45:00|194746.5|194573.3|194736.3|194563.2|194746.5|194573.3|194735.2|194562.1|3
1728600310000|2024-10-10 22:45:10|194738.8|194565.6|194746.4|194573.3|194748.7|194575.6|194738.8|194565.6|3
1728600340000|2024-10-10 22:45:40|194749.2|194576|194736|194562.9|194749.2|194576|194736|194562.9|3
1728600370000|2024-10-10 22:46:10|194783|194501.3|194783|194501.3|194783|194501.3|194783|194501.3|1
1728600390000|2024-10-10 22:46:30|194740.9|194567.8|194740.9|194567.8|194740.9|194567.8|194740.9|194567.8|1
1728600400000|2024-10-10 22:46:40|194728.7|194555.6|194702|194510.6|194728.7|194555.6|194702|194508.5|6
1728600410000|2024-10-10 22:46:50|194707.9|194508.3|194707.9|194508.3|194707.9|194508.3|194707.9|194508.3|1
1728600420000|2024-10-10 22:47:00|194715.2|194515.7|194711.1|194504|194715.2|194515.7|194711.1|194504|2
1728600430000|2024-10-10 22:47:10|194722.8|194515.7|194722.1|194525.1|194722.8|194526.4|194719.3|194515.7|4
1728600440000|2024-10-10 22:47:20|194719.3|194526|194719.3|194526|194719.3|194526|194719.3|194526|1
1728600460000|2024-10-10 22:47:40|194773.2|194463.2|194772.9|194462.9|194775.7|194465.7|194772.9|194462.9|3
1728600480000|2024-10-10 22:48:00|194776|194466|194707.5|194505.4|194776|194543.7|194668.7|194463|5
1728600520000|2024-10-10 22:48:40|194766.1|194456.1|194712.5|194505.5|194766.1|194511.8|194712.5|194456.1|3
1728600560000|2024-10-10 22:49:20|194766.1|194456.1|194766.1|194456.1|194766.1|194456.1|194766.1|194456.1|1
1728600570000|2024-10-10 22:49:30|194711.8|194504.8|194711.8|194504.8|194711.8|194504.8|194711.8|194504.8|1
1728600580000|2024-10-10 22:49:40|194711.9|194505.3|194711.9|194505.3|194711.9|194505.3|194711.9|194505.3|1
1728600600000|2024-10-10 22:50:00|194767|194457|194767|194457|194767|194457|194767|194457|1
1728600630000|2024-10-10 22:50:30|194711.4|194504.7|194711.4|194504.7|194711.4|194504.7|194711.4|194504.7|1
1728600660000|2024-10-10 22:51:00|194767|194457|194767|194457|194767|194457|194767|194457|1
1728600680000|2024-10-10 22:51:20|194711|194504.3|194711|194504.3|194711|194504.3|194711|194504.3|1
1728600710000|2024-10-10 22:51:50|194710.1|194505|194766.7|194456.7|194766.7|194505|194710.1|194456.7|2
1728600720000|2024-10-10 22:52:00|194777|194467|194777|194467|194777|194467|194777|194467|1
1728600730000|2024-10-10 22:52:10|194778.3|194468.3|194778.3|194468.3|194778.3|194468.3|194778.3|194468.3|1
1728600740000|2024-10-10 22:52:20|194720.5|194528.6|194722.4|194529.4|194722.4|194529.4|194720.5|194528.6|2
1728600750000|2024-10-10 22:52:30|194723.4|194529.1|194723.4|194529.1|194723.4|194529.1|194723.4|194529.1|1
1728600760000|2024-10-10 22:52:40||194529.2||194529.2||194529.2||194529.2|1
1728600770000|2024-10-10 22:52:50|194783.5|194473.5|194783.5|194473.5|194783.5|194473.5|194783.5|194473.5|1
1728600790000|2024-10-10 22:53:10|194718.5|194524.3|194718.5|194524.3|194718.5|194524.3|194718.5|194524.3|1
1728600800000|2024-10-10 22:53:20|194727.4|194533.3|194730.1|194521.7|194735.9|194533.3|194727.4|194521.7|4
1728600810000|2024-10-10 22:53:30|194732.4|194520.5|194732.4|194520.5|194732.4|194520.5|194732.4|194520.5|1
1728600830000|2024-10-10 22:53:50|194735.4|194514.1|194703.7|194487.9|194735.4|194514.1|194696.1|194487|6
1728600840000|2024-10-10 22:54:00|194703|194489.5|194683|194477|194703|194492.8|194682.3|194476.5|5
1728600850000|2024-10-10 22:54:10|194695|194478.8|194703.1|194500|194730.5|194544.1|194688.7|194478.8|7
1728600860000|2024-10-10 22:54:20|194702.7|194501.2|194707.1|194509.5|194709.9|194509.5|194696.3|194501.2|4
1728600870000|2024-10-10 22:54:30|194701.3|194506.5|194680.4|194479.2|194701.3|194506.5|194680.4|194479.2|6
1728600900000|2024-10-10 22:55:00|194738.8|194428.8|194739.6|194429.6|194739.6|194429.6|194738.8|194428.8|2
1728600920000|2024-10-10 22:55:20|194748|194438|194693.6|194503|194748|194503|194693.6|194438|2
1728600930000|2024-10-10 22:55:30|194685.2|194494.6|194685.2|194494.6|194685.2|194494.6|194685.2|194494.6|1
1728600960000|2024-10-10 22:56:00|194748.3|194438.3|194748.3|194438.3|194748.3|194438.3|194748.3|194438.3|1
1728600980000|2024-10-10 22:56:20|194747|194437|194703.8|194504.6|194747|194508.4|194687.6|194437|5
1728601030000|2024-10-10 22:57:10|194760.5|194450.5|194657.8|194532.8|194760.5|194532.8|194657.8|194450.5|2
1728601040000|2024-10-10 22:57:20|194694.4|194509.5|194706.2|194520.4|194707.4|194526.3|194694.4|194509.5|4
1728601050000|2024-10-10 22:57:30|194699.7|194514|194699.7|194514|194699.7|194514|194699.7|194514|1
1728601060000|2024-10-10 22:57:40|194699.5|194514.1|194699.5|194514.1|194699.5|194514.1|194699.5|194514.1|1
1728601070000|2024-10-10 22:57:50||194514.2||194514.2||194514.2||194514.2|1
1728601080000|2024-10-10 22:58:00|194769.5|194459.5|194694|194500.3|194769.5|194530.9|194655.9|194459.5|3
1728601100000|2024-10-10 22:58:20|194697|194499.9|194696.8|194499.7|194697|194499.9|194696.8|194499.7|2
1728601120000|2024-10-10 22:58:40|194697.3|194497.8|194690.8|194498.1|194697.3|194498.1|194690.8|194497.8|2
1728601130000|2024-10-10 22:58:50|194751.9|194441.9|194748.4|194438.4|194751.9|194441.9|194748.4|194438.4|2
1728601150000|2024-10-10 22:59:10|194748.3|194438.3|194748.3|194438.3|194748.3|194438.3|194748.3|194438.3|1
1728601160000|2024-10-10 22:59:20|194748.4|194438.4|194694.5|194504|194748.4|194504|194684.3|194438.4|4
1728601170000|2024-10-10 22:59:30|194687.6|194497.1|194687.6|194496.3|194688|194497.1|194687.6|194495.7|3
1728601200000|2024-10-10 23:00:00|194751.6|194441.6|194630.2|194505.2|194751.6|194505.2|194630.2|194439.5|3
1728601210000|2024-10-10 23:00:10|194631.3|194506.3|194631.3|194506.3|194631.3|194506.3|194631.3|194506.3|1
1728601220000|2024-10-10 23:00:20|194630.5|194505.5|194643.6|194518.6|194643.6|194518.6|194630.5|194505.5|2
1728601230000|2024-10-10 23:00:30|194643.7|194518.7|194643.7|194518.7|194643.7|194518.7|194643.7|194518.7|1
1728601250000|2024-10-10 23:00:50|194639.8|194446.4|194639.8|194446.4|194639.8|194446.4|194639.8|194446.4|1
1728601260000|2024-10-10 23:01:00||194446.5||194446.5||194446.5||194446.5|1
1728601270000|2024-10-10 23:01:10|194758.8|194446.6|194758.8|194448.8|194758.8|194448.8|194758.8|194446.6|2
1728601280000|2024-10-10 23:01:20|194643.7|194518.7|194643.7|194518.7|194643.7|194518.7|194643.7|194518.7|1
1728601290000|2024-10-10 23:01:30|194643.3|194518.3|194643.3|194518.3|194643.3|194518.3|194643.3|194518.3|1
1728601310000|2024-10-10 23:01:50|194755.3|194445.3|194755.3|194445.3|194755.3|194445.3|194755.3|194445.3|1
1728601320000|2024-10-10 23:02:00|194756.7|194446.7|194758|194448|194758|194448|194756.7|194446.7|2
1728601330000|2024-10-10 23:02:10|194758.9|194451.4|194681.4|194526.1|194758.9|194526.1|194681.4|194451.4|2
1728601340000|2024-10-10 23:02:20|194648|194523|194648.2|194523.2|194648.2|194523.2|194640.8|194515.8|4
1728601350000|2024-10-10 23:02:30|194686.2|194525.7|194689.7|194536.5|194696.2|194543|194663.6|194525.7|5
1728601370000|2024-10-10 23:02:50|194689.6|194536.6|194689.6|194536.6|194689.6|194536.6|194689.6|194536.6|1
1728601380000|2024-10-10 23:03:00|194765.7|194469.6|194765.7|194469.6|194765.7|194469.6|194765.7|194469.6|1
1728601390000|2024-10-10 23:03:10|194765.6|194465.1|194765.6|194465.1|194765.6|194465.1|194765.6|194465.1|1
1728601400000|2024-10-10 23:03:20|194697.3|194544.4|194691.5|194541.8|194698.2|194548.5|194691.5|194541.8|3
1728601420000|2024-10-10 23:03:40|194691.4|194541.9|194691.4|194541.9|194691.4|194541.9|194691.4|194541.9|1
1728601430000|2024-10-10 23:03:50|194691.3|194469.6|194686.4|194534.2|194763.2|194534.2|194686.4|194469.6|3
1728601440000|2024-10-10 23:04:00|194686.2|194534.6|194686.2|194534.6|194686.2|194534.6|194686.2|194534.6|1
1728601460000|2024-10-10 23:04:20|194686.1|194533.6|194686|194532.8|194686.7|194533.6|194686|194532.8|3
1728601480000|2024-10-10 23:04:40||194532.9||194532.9||194532.9||194532.9|1
1728601490000|2024-10-10 23:04:50|194766.1|194465.3|194766.1|194465.3|194766.1|194465.3|194766.1|194465.3|1
1728601500000|2024-10-10 23:05:00|194766.5|194469.4|194766.5|194469.4|194766.5|194469.4|194766.5|194469.4|1
1728601510000|2024-10-10 23:05:10|194766.4|194469.5|194686.1|194534.3|194766.4|194534.3|194686.1|194469.5|2
1728601520000|2024-10-10 23:05:20|194685.9|194536.7|194685.1|194533.8|194685.9|194536.7|194685.1|194533.8|2
1728601540000|2024-10-10 23:05:40|194685|194533.9|194685|194533.9|194685|194533.9|194685|194533.9|1
1728601550000|2024-10-10 23:05:50|194694.5|194543.4|194694.5|194543.4|194694.5|194543.4|194694.5|194543.4|1
1728601560000|2024-10-10 23:06:00|194687|194533.9|194686.7|194534.8|194687|194534.8|194686.7|194533.9|2
1728601580000|2024-10-10 23:06:20|194687.1|194533.9|194687.7|194534|194687.7|194534|194652.9|194527.9|3
1728601590000|2024-10-10 23:06:30|194693.9|194540.2|194684.3|194532.2|194693.9|194540.2|194684.3|194532.2|2
1728601620000|2024-10-10 23:07:00|194762.2|194464.2|194762.2|194464.2|194762.2|194464.2|194762.2|194464.2|1
1728601640000|2024-10-10 23:07:20|194762.1|194541.6|194685.9|194534.4|194762.1|194541.6|194685.9|194534.4|3
1728601660000|2024-10-10 23:07:40|194685.8||194685.8||194685.8||194685.8||1
1728601680000|2024-10-10 23:08:00|194767.4|194471.6|194767.4|194471.6|194767.4|194471.6|194767.4|194471.6|1
1728601690000|2024-10-10 23:08:10|194695.5|194544.1|194686.1|194532.3|194695.5|194544.1|194686.1|194532.3|2
1728601720000|2024-10-10 23:08:40|194768.2|194465.1|194768.2|194465.1|194768.2|194465.1|194768.2|194465.1|1
1728601740000|2024-10-10 23:09:00|194695.8|194542|194686.3|194535.4|194695.8|194542|194686.3|194535.4|2
1728601750000|2024-10-10 23:09:10|194692.8|194541.9|194686.2|194535.4|194692.8|194541.9|194686.2|194535.4|2
1728601760000|2024-10-10 23:09:20|194688|194527.4|194649.1|194524.1|194688|194527.4|194649.1|194524.1|2
1728601790000|2024-10-10 23:09:50|194765.2|194455.2|194765.2|194455.2|194765.2|194455.2|194765.2|194455.2|1
1728601800000|2024-10-10 23:10:00|194766.2|194476.1|194648.3|194523.3|194766.2|194526.7|194648.3|194476.1|3
1728601830000|2024-10-10 23:10:30|194765.2|194455.2|194765.2|194455.2|194765.2|194455.2|194765.2|194455.2|1
1728601840000|2024-10-10 23:10:40|194767.3|194470.7|194687.4|194533|194767.3|194533|194651.8|194470.7|3
1728601860000|2024-10-10 23:11:00|194693.8|194539.4|194687.2|194532.9|194693.8|194539.4|194687.2|194532.8|6
1728601880000|2024-10-10 23:11:20|194651.7|194526.7|194713.4|194506.3|194713.4|194539.2|194651.7|194506.3|5
1728601900000|2024-10-10 23:11:40|194711.2|194511|194711.2|194511|194711.2|194511|194711.2|194511|1
1728601910000|2024-10-10 23:11:50|194764.3|194480.4|194764.2|194480.5|194764.3|194480.5|194764.2|194480.4|2
1728601930000|2024-10-10 23:12:10|194764|194480.7|194764|194480.7|194764|194480.7|194764|194480.7|1
1728601940000|2024-10-10 23:12:20|194710.7|194510.7|194710.7|194510.7|194710.7|194510.7|194710.7|194510.7|1
1728601950000|2024-10-10 23:12:30||194510.8||194510.8||194510.8||194510.8|1
1728601960000|2024-10-10 23:12:40|194710.6|194509.3|194709.8|194509.3|194710.6|194509.3|194709.8|194509.3|2
1728601970000|2024-10-10 23:12:50|194761.3|194476.4|194761.3|194476.4|194761.3|194476.4|194761.3|194476.4|1
1728601980000|2024-10-10 23:13:00|194761.1|194476.6|194761.1|194476.6|194761.1|194476.6|194761.1|194476.6|1
1728601990000|2024-10-10 23:13:10|194761|194476.7|194710.6|194510.8|194764.3|194510.8|194710.6|194476.7|3
1728602010000|2024-10-10 23:13:30|194710.5|194509.7|194709.8|194509.7|194710.5|194509.7|194709.8|194509.7|2
1728602020000|2024-10-10 23:13:40|194710.5|194510.9|194764.1|194482.1|194764.1|194510.9|194710.5|194482.1|2
1728602030000|2024-10-10 23:13:50|194764|194482.3|194764|194482.3|194764|194482.3|194764|194482.3|1
1728602040000|2024-10-10 23:14:00|194761.8|194480.2|194761.8|194480.2|194761.8|194480.2|194761.8|194480.2|1
1728602050000|2024-10-10 23:14:10|194709.5|194510|194710.2|194510.7|194710.2|194510.7|194709.5|194510|2
1728602060000|2024-10-10 23:14:20||194510.8||194510.8||194510.8||194510.8|1
1728602080000|2024-10-10 23:14:40|194763.8|194482.6|194763.8|194482.6|194763.8|194482.6|194763.8|194482.6|1
1728602090000|2024-10-10 23:14:50||194482.7||194482.7||194482.7||194482.7|1
1728602100000|2024-10-10 23:15:00|194763.7|194510.7|194710|194510.7|194763.7|194510.7|194710|194510.7|2
1728602120000|2024-10-10 23:15:20|194709.9|194510.3|194709.5|194510.3|194709.9|194510.3|194709.5|194510.3|2
1728602140000|2024-10-10 23:15:40|194762.3|194481.4|194751.9|194471.7|194762.3|194481.4|194751.9|194471.7|2
1728602150000|2024-10-10 23:15:50|194697|194475.6|194683.7|194506.3|194697|194517.6|194683.7|194475.6|4
1728602160000|2024-10-10 23:16:00|194708.8|194505.7|194708.3|194504.2|194716.7|194515.3|194708.1|194504.2|4
1728602200000|2024-10-10 23:16:40|194759.5|194463.9|194759.5|194463.9|194759.5|194463.9|194759.5|194463.9|1
1728602210000|2024-10-10 23:16:50|194770.1|194462.2|194770.1|194462.2|194770.1|194462.2|194770.1|194462.2|1
1728602220000|2024-10-10 23:17:00|194711.1|194502.9|194681.6|194502.9|194711.1|194502.9|194681.6|194502.9|2
1728602230000|2024-10-10 23:17:10|194711|194503.1|194711|194503.1|194711|194503.1|194711|194503.1|2
1728602240000|2024-10-10 23:17:20|194681.6||194681.6||194681.6||194681.6||1
1728602250000|2024-10-10 23:17:30|194769.9|194463|194769.9|194463|194769.9|194463|194769.9|194463|1
1728602260000|2024-10-10 23:17:40|194763.8|194470.5|194663.1|194479.4|194764.8|194479.4|194663.1|194454.4|5
1728602310000|2024-10-10 23:18:30|194747.7|194437.7|194747.7|194437.7|194747.7|194437.7|194747.7|194437.7|1
1728602320000|2024-10-10 23:18:40|194662|194478.6|194662|194478.6|194662|194478.6|194662|194478.6|1
1728602330000|2024-10-10 23:18:50||194479||194478.8||194479||194478.8|2
1728602360000|2024-10-10 23:19:20||194429.2||194429.2||194429.2||194429.2|1
1728602370000|2024-10-10 23:19:30|194663.8|194480|194663.8|194480|194663.8|194480|194663.8|194480|1
1728602410000|2024-10-10 23:20:10||194429.2||194429.2||194429.2||194429.2|1
1728602430000|2024-10-10 23:20:30|194663.6|194479.9|194663.6|194479.9|194663.6|194479.9|194663.6|194479.9|1
1728602440000|2024-10-10 23:20:40||194480||194480||194480||194480|1
1728602460000|2024-10-10 23:21:00|194746.6|194436.6|194746.6|194436.6|194746.6|194436.6|194746.6|194436.6|1
1728602470000|2024-10-10 23:21:10|194739|194429|194739|194429|194739|194429|194739|194429|1
1728602480000|2024-10-10 23:21:20|194663.9|194475.1|194663.9|194475.1|194663.9|194475.1|194663.9|194475.1|1
1728602500000|2024-10-10 23:21:40||194477.8||194477.8||194477.8||194477.8|1
1728602520000|2024-10-10 23:22:00|194744.3|194422.5|194744.3|194434.3|194744.3|194434.3|194744.3|194422.5|2
1728602540000|2024-10-10 23:22:20|194663.9|194477.8|194663.9|194477.8|194663.9|194477.8|194663.9|194477.8|1
1728602560000|2024-10-10 23:22:40||194477.9||194477.9||194477.9||194477.9|1
1728602570000|2024-10-10 23:22:50||194422.8||194422.8||194422.8||194422.8|1
1728602590000|2024-10-10 23:23:10|194664.1|194478.1|194664.1|194478.1|194664.1|194478.1|194664.1|194478.1|1
1728602640000|2024-10-10 23:24:00||194422.8||194422.8||194422.8||194422.8|1
1728602650000|2024-10-10 23:24:10|194664.2|194478.1|194664.2|194478.1|194664.2|194478.1|194664.2|194478.1|1
1728602680000|2024-10-10 23:24:40||194422.8||194427.1||194427.1||194422.8|2
1728602690000|2024-10-10 23:24:50|194745.4|194435.4|194721.1|194515.1|194745.4|194515.1|194696.1|194435.4|4
1728602700000|2024-10-10 23:25:00|194721.3|194513.1|194683.6|194502.1|194721.3|194513.1|194683.6|194502.1|3
1728602730000|2024-10-10 23:25:30|194768.9|194458.9|194768.9|194458.9|194768.9|194458.9|194768.9|194458.9|1
1728602750000|2024-10-10 23:25:50|194682.5|194501.4|194682.5|194501.4|194682.5|194501.4|194682.5|194501.4|1
1728602760000|2024-10-10 23:26:00||194502.2||194502.2||194502.2||194502.2|1
1728602770000|2024-10-10 23:26:10||194524.1||194524.1||194524.1||194524.1|1
1728602780000|2024-10-10 23:26:20||194432.1||194432.1||194432.1||194432.1|1
1728602790000|2024-10-10 23:26:30|194695.2|194536.8|194695.2|194510|194695.2|194536.8|194695.2|194510|3
1728602810000|2024-10-10 23:26:50||194510.1||194510.1||194510.1||194510.1|1
1728602830000|2024-10-10 23:27:10||194456.6||194456.6||194456.6||194456.6|1
1728602840000|2024-10-10 23:27:20|194683.8|194456.7|194683.8|194502.5|194683.8|194502.5|194683.8|194456.7|2
1728602860000|2024-10-10 23:27:40||194504.4||194504.4||194504.4||194504.4|1
1728602870000|2024-10-10 23:27:50||194506.5||194502||194506.5||194501.7|4
1728602880000|2024-10-10 23:28:00|194698.1|194453.1|194683.9|194499.7|194698.1|194510.8|194683.9|194453.1|3
1728602890000|2024-10-10 23:28:10||194503.5||194503.5||194503.5||194503.5|1
1728602900000|2024-10-10 23:28:20||194503.6||194503.6||194503.6||194503.6|1
1728602920000|2024-10-10 23:28:40||194459.9||194459.9||194459.9||194459.9|1
1728602940000|2024-10-10 23:29:00|194679.8|194500.9|194679.8|194500.9|194679.8|194500.9|194679.8|194500.9|1
1728602970000|2024-10-10 23:29:30||194501||194460.1||194501||194460.1|2
1728602990000|2024-10-10 23:29:50|194680.3|194501.3|194680.3|194501.3|194680.3|194501.3|194680.3|194501.3|1
1728603000000|2024-10-10 23:30:00||194504.1||194498.2||194504.1||194497.6|3
1728603010000|2024-10-10 23:30:10|194668.1|194497.1|194641.1|194456.8|194691.7|194497.1|194641.1|194453.5|6
1728603050000|2024-10-10 23:30:50|194700.9|194405|194627.2|194441|194700.9|194441|194627.2|194396.8|3
1728603060000|2024-10-10 23:31:00||194442.3||194442.3||194442.3||194442.3|1
1728603080000|2024-10-10 23:31:20||194441.1||194445.8||194445.8||194441.1|2
1728603090000|2024-10-10 23:31:30||194399.8||194399.8||194399.8||194399.8|1
1728603110000|2024-10-10 23:31:50|194633.6|194450.1|194633.6|194450.1|194633.6|194450.1|194633.6|194450.1|1
1728603120000|2024-10-10 23:32:00||194447.5||194475.2||194475.2||194447.5|2
1728603140000|2024-10-10 23:32:20||194447||194398.5||194449.6||194398.5|3
1728603160000|2024-10-10 23:32:40|194634.4|194450.2|194634.4|194450.2|194634.4|194450.2|194634.4|194450.2|1
1728603180000|2024-10-10 23:33:00||194447.5||194476||194476||194447.5|2
1728603200000|2024-10-10 23:33:20||194383.5||194387.4||194396.1||194380.1|5
1728603210000|2024-10-10 23:33:30||194396.8||194396.8||194396.8||194396.8|1
1728603220000|2024-10-10 23:33:40|194632.4|194386.8|194632.4|194448.5|194632.4|194448.5|194632.4|194386.8|3
1728603230000|2024-10-10 23:33:50||194474||194474||194474||194474|1
1728603250000|2024-10-10 23:34:10||194382.9||194382.9||194382.9||194382.9|1
1728603260000|2024-10-10 23:34:20||194393.8||194388.2||194398.9||194388.2|4
1728603270000|2024-10-10 23:34:30|194635.2|194447.3|194635.2|194447.3|194635.2|194447.3|194635.2|194447.3|1
1728603280000|2024-10-10 23:34:40||194448||194448||194448||194448|1
1728603290000|2024-10-10 23:34:50||194446.6||194448||194448||194446.6|2
1728603300000|2024-10-10 23:35:00||194476.8||194447.7||194476.8||194447.7|2
1728603310000|2024-10-10 23:35:10||194389.6||194389.6||194389.6||194389.6|1
1728603320000|2024-10-10 23:35:20||194398.4||194402.4||194402.4||194398.4|2
1728603330000|2024-10-10 23:35:30|194636.1|194452.6|194636.1|194452.6|194636.1|194452.6|194636.1|194452.6|1
1728603340000|2024-10-10 23:35:40||194451.1||194451.8||194451.8||194451.1|2
1728603360000|2024-10-10 23:36:00||194450.4||194449.6||194450.4||194449.6|3
1728603370000|2024-10-10 23:36:10||194393.3||194400.6||194400.6||194393.3|2
1728603380000|2024-10-10 23:36:20|194636.4|194402.9|194636.4|194451.9|194636.4|194451.9|194636.4|194399.8|3
1728603390000|2024-10-10 23:36:30||194452||194452||194452||194452|1
1728603410000|2024-10-10 23:36:50||194399.9||194399.9||194399.9||194399.9|1
1728603440000|2024-10-10 23:37:20|194636.7|194405.1|194636.7|194452.9|194636.7|194452.9|194636.7|194402.1|3
1728603470000|2024-10-10 23:37:50|194692.3|194402.2|194622.2|194445.5|194692.3|194445.5|194622.2|194402.2|4
1728603480000|2024-10-10 23:38:00|194608.7|194444.8|194632.9|194433.3|194632.9|194444.8|194608.7|194433.3|4
1728603490000|2024-10-10 23:38:10|194642|194442.4|194627.4|194428.3|194642|194442.4|194608.4|194428.3|6
1728603500000|2024-10-10 23:38:20|194625.7|194427|194596.4|194422.3|194630.6|194432.3|194596.4|194422.3|9
1728603520000|2024-10-10 23:38:40||194421.7||194421.7||194421.7||194421.7|1
1728603540000|2024-10-10 23:39:00||194389.1||194393.8||194395.8||194389.1|4
1728603550000|2024-10-10 23:39:10|194666|194397.8|194566.7|194441.7|194666|194441.7|194566.7|194395.4|3
1728603560000|2024-10-10 23:39:20|194575.4|194450.4|194679.8|194538.5|194679.8|194538.5|194575.4|194450.4|9
1728603570000|2024-10-10 23:39:30|194653.1|194528.1|194652.8|194527.8|194680.7|194538.3|194652.1|194527.1|8
1728603580000|2024-10-10 23:39:40|194652|194527|194649.7|194524.7|194672.8|194547.8|194649.7|194524.7|4
1728603590000|2024-10-10 23:39:50|194670.2|194545.2|194670.2|194545.2|194670.2|194545.2|194670.2|194545.2|1
1728603600000|2024-10-10 23:40:00|194650.9|194525.9|194671.6|194546.6|194671.6|194546.6|194650.9|194525.9|2
1728603630000|2024-10-10 23:40:30|194675.1|194550.1|194678.5|194553.5|194683.7|194558.7|194675.1|194550.1|3
1728603650000|2024-10-10 23:40:50|194674.1|194549.1|194655.4|194530.4|194674.1|194549.1|194655.4|194530.4|2
1728603670000|2024-10-10 23:41:10|194669.8|194544.8|194689.2|194564.2|194696.5|194571.5|194669.8|194544.8|3
1728603680000|2024-10-10 23:41:20|194697.5|194572.5|194689.2|194564.2|194697.5|194572.5|194689.2|194564.2|2
1728603690000|2024-10-10 23:41:30|194689.3|194564.3|194689.2|194564.2|194697.5|194572.5|194689.2|194564.2|3
1728603700000|2024-10-10 23:41:40|194683.8|194558.8|194683.7|194558.7|194683.8|194558.8|194683.7|194558.7|2
1728603710000|2024-10-10 23:41:50|194691.2|194566.2|194690.9|194565.9|194691.2|194566.2|194683|194558|3
1728603720000|2024-10-10 23:42:00|194682.7|194557.7|194685|194560|194693.4|194568.4|194682.7|194557.7|9
1728603760000|2024-10-10 23:42:40|194672.9|194508.8|194672.9|194508.8|194672.9|194508.8|194672.9|194508.8|1
1728603780000|2024-10-10 23:43:00|194683.7|194558.7|194677.8|194552.8|194708.1|194566.3|194677.8|194552.8|5
1728603800000|2024-10-10 23:43:20|194677.9|194552.9|194674.9|194549.9|194677.9|194552.9|194674.9|194549.9|2
1728603840000|2024-10-10 23:44:00|194789.7|194501.8|194789.7|194501.8|194789.7|194501.8|194789.7|194501.8|1
1728603850000|2024-10-10 23:44:10||194501.9||194501.9||194501.9||194501.9|1
1728603860000|2024-10-10 23:44:20|194674.4|194549.4|194674.4|194549.4|194674.4|194549.4|194674.4|194549.4|1
1728603880000|2024-10-10 23:44:40|194674.3|194549.3|194674.3|194549.3|194674.3|194549.3|194674.3|194549.3|1
1728603890000|2024-10-10 23:44:50|194790.4|194501.2|194790.4|194501.2|194790.4|194501.2|194790.4|194501.2|1
1728603900000|2024-10-10 23:45:00|194787.5|194493.2|194630.3|194580.3|194787.5|194584.1|194630.3|194493.2|5
1728603940000|2024-10-10 23:45:40|194622.6|194453.8|194594.1|194544.1|194622.6|194544.1|194584.1|194453.8|5
1728603960000|2024-10-10 23:46:00|194607.6|194482.6|194607.6|194482.6|194607.6|194482.6|194607.6|194482.6|1
1728603970000|2024-10-10 23:46:10|194586.4|194407.6|194586.4|194407.6|194586.4|194407.6|194586.4|194407.6|1
1728603980000|2024-10-10 23:46:20|194707||194707||194707||194707||1
1728603990000|2024-10-10 23:46:30|194705||194704||194705||194704||2
1728604000000|2024-10-10 23:46:40|194593.4|194543.4|194593.4|194543.4|194593.4|194543.4|194593.4|194543.4|1
1728604030000|2024-10-10 23:47:10|194585.6|194409.6|194585.6|194409.6|194585.6|194409.6|194585.6|194409.6|1
1728604040000|2024-10-10 23:47:20|194600.3|194550.3|194625.5|194575.5|194652.6|194578.7|194600.3|194527.6|4
1728604070000|2024-10-10 23:47:50|194617.8|194453.3|194617.8|194453.3|194617.8|194453.3|194617.8|194453.3|1
1728604080000|2024-10-10 23:48:00|194598|194453.4|194596.1|194546.1|194656.1|194551|194596|194453.4|9
1728604130000|2024-10-10 23:48:50|194708|194553.8|194598|194548|194708|194553.8|194598|194548|2
1728604170000|2024-10-10 23:49:30|194708|194555.7|194708|194555.7|194708|194555.7|194708|194555.7|1
1728604190000|2024-10-10 23:49:50|194598.2|194548.2|194598.2|194548.2|194598.2|194548.2|194598.2|194548.2|1
1728604220000|2024-10-10 23:50:20|194718|194555.9|194586.2|194536.2|194718|194555.9|194578.7|194412|5
1728604230000|2024-10-10 23:50:30|194642.1|194517.1|194586.2|194536.2|194642.1|194536.2|194586.2|194517.1|2
1728604240000|2024-10-10 23:50:40|194641.9|194516.9|194588.8|194538.8|194644.1|194538.8|194588.8|194516.9|3
1728604270000|2024-10-10 23:51:10|194691|194546.5|194589.8|194539.8|194691|194546.5|194586.1|194536.1|5
1728604300000|2024-10-10 23:51:40|194688|194547.5|194690|194547.5|194690|194547.5|194687|194547.5|3
1728604310000|2024-10-10 23:51:50|194689||194690||194690||194689||2
1728604320000|2024-10-10 23:52:00|194691||194690||194691||194690||2
1728604330000|2024-10-10 23:52:10|194688|194542.1|194592.1|194542.1|194690|194542.1|194592.1|194542.1|4
1728604350000|2024-10-10 23:52:30|194592.5|194542.5|194592.5|194542.5|194592.5|194542.5|194592.5|194542.5|1
1728604390000|2024-10-10 23:53:10|194584.7|194403.9|194584.7|194404|194584.7|194404|194584.7|194403.9|2
1728604410000|2024-10-10 23:53:30|194593|194404.1|194593|194543|194593|194543|194593|194404.1|2
1728604440000|2024-10-10 23:54:00|194690|194550.7|194691|194550.7|194691|194550.7|194690|194550.7|2
1728604450000|2024-10-10 23:54:10|194690||194693||194693||194690||5
1728604460000|2024-10-10 23:54:20|194692|194543.2|194593.2|194543.2|194692|194543.2|194593.2|194543.2|4
1728604490000|2024-10-10 23:54:50|194596.8|194546.8|194593.3|194543.3|194596.8|194546.8|194593.3|194543.3|4
1728604500000|2024-10-10 23:55:00|194649.1|194524.1|194648.9|194523.9|194649.1|194524.1|194648.9|194523.9|2
1728604510000|2024-10-10 23:55:10|194649.1|194524.1|194649.1|194524.1|194649.1|194524.1|194649.1|194524.1|1
1728604520000|2024-10-10 23:55:20|194648.7|194523.7|194648.7|194523.7|194648.7|194523.7|194648.7|194523.7|1
1728604530000|2024-10-10 23:55:30|194693|194551|194693|194551|194693|194551|194693|194551|1
1728604540000|2024-10-10 23:55:40|194695||194694||194695||194694||2
1728604550000|2024-10-10 23:55:50|194692|194525.6|194650.6|194525.6|194694|194525.6|194650.6|194525.6|3
1728604560000|2024-10-10 23:56:00|194595.4|194545.4|194595.4|194545.4|194595.4|194545.4|194595.4|194545.4|1
1728604580000|2024-10-10 23:56:20|194695|194553.1|194695|194553.1|194695|194553.1|194695|194553.1|1
1728604600000|2024-10-10 23:56:40|194693|194545.5|194595.5|194545.5|194693|194545.5|194595.5|194545.5|2
1728604640000|2024-10-10 23:57:20|194696|194553.2|194696|194553.2|194696|194553.2|194696|194553.2|1
1728604660000|2024-10-10 23:57:40|194694|194545|194595|194545|194694|194545|194595|194545|2
1728604690000|2024-10-10 23:58:10|194694|194552.7|194695|194552.7|194695|194552.7|194694|194552.7|2
1728604700000|2024-10-10 23:58:20|194693|194541.9|194591.9|194541.9|194693|194541.9|194591.9|194541.9|2
1728604730000|2024-10-10 23:58:50|194580.4|194530.4|194590.1|194540.1|194590.1|194540.1|194580.4|194530.4|2
1728604750000|2024-10-10 23:59:10|194646.2|194521.2|194581.8|194456.8|194646.2|194521.2|194559.7|194450.2|4
1728604770000|2024-10-10 23:59:30|194581.9|194456.9|194581.9|194456.9|194581.9|194456.9|194581.9|194456.9|1
1728604790000|2024-10-10 23:59:50|194559.9|194385.9|194559.9|194385.9|194559.9|194385.9|194559.9|194385.9|1
1728604800000|2024-10-11 00:00:00|194575.3|194450.3|194541.7|194491.7|194575.3|194513.3|194541.7|194450.3|9
1728604810000|2024-10-11 00:00:10|194544.8|194494.8|194544.8|194494.8|194544.8|194494.8|194544.8|194494.8|1
1728604830000|2024-10-11 00:00:30|194547.9|194497.9|194545.3|194495.3|194547.9|194497.9|194545.3|194495.3|2
1728604840000|2024-10-11 00:00:40|194548.2|194498.2|194572.4|194522.4|194572.4|194522.4|194544.7|194494.7|4
1728604850000|2024-10-11 00:00:50|194569.5|194519.5|194569.5|194519.5|194569.5|194519.5|194569.5|194519.5|1
1728604860000|2024-10-11 00:01:00|194565.5|194515.5|194609.9|194484.9|194610.7|194519.3|194556.3|194484.4|11
1728604870000|2024-10-11 00:01:10|194610.1|194485.1|194611.7|194486.7|194616.1|194491.1|194610.1|194485.1|7
1728604880000|2024-10-11 00:01:20|194611.5|194486.5|194611.5|194486.5|194611.5|194486.5|194611.5|194486.5|1
1728604890000|2024-10-11 00:01:30|194611.7|194486.7|194611.9|194486.9|194611.9|194486.9|194611.7|194486.7|2
1728604900000|2024-10-11 00:01:40|194612|194487|194666|194512|194666|194512|194611.7|194486.7|3
1728604910000|2024-10-11 00:01:50|194665|194512.5|194555.5|194505.5|194667|194512.5|194555.5|194505.5|4
1728604920000|2024-10-11 00:02:00|194566.4|194516.4|194566.4|194516.4|194566.4|194516.4|194566.4|194516.4|1
1728604930000|2024-10-11 00:02:10|194562.8|194512.8|194562.8|194512.8|194578.8|194512.8|194562.8|194453.8|3
1728604960000|2024-10-11 00:02:40|194555|194388.1|194555|194392.3|194555|194392.3|194555|194388.1|2
1728604970000|2024-10-11 00:02:50|194565.8|194389.7|194565.3|194515.3|194565.8|194515.8|194561.3|194389.7|4
1728604990000|2024-10-11 00:03:10|194560.7|194510.7|194563.7|194513.7|194563.7|194513.7|194560.7|194510.7|2
1728605020000|2024-10-11 00:03:40|194555.9|194379.8|194555.9|194379.8|194555.9|194379.8|194555.9|194379.8|1
1728605030000|2024-10-11 00:03:50|194559.4|194380.3|194559.4|194509.4|194559.4|194509.4|194559.4|194380.3|2
1728605060000|2024-10-11 00:04:20|194671|194517.1|194671|194517.1|194671|194517.1|194671|194517.1|1
1728605070000|2024-10-11 00:04:30|194673||194673||194673||194673||1
1728605080000|2024-10-11 00:04:40|194559.2|194509.2|194559.2|194509.2|194559.2|194509.2|194559.2|194509.2|1
1728605110000|2024-10-11 00:05:10|194671|194516.9|194670|194516.9|194671|194516.9|194670|194516.9|2
1728605120000|2024-10-11 00:05:20|194672||194672||194672||194672||1
1728605130000|2024-10-11 00:05:30|194670||194671||194671||194670||2
1728605140000|2024-10-11 00:05:40|194670|194509.1|194564.7|194514.7|194670|194514.7|194559.1|194509.1|4
1728605160000|2024-10-11 00:06:00|194561.8|194511.8|194561.8|194511.8|194561.8|194511.8|194561.8|194511.8|1
1728605170000|2024-10-11 00:06:10|194558.3|194508.3|194580.9|194455.9|194580.9|194508.3|194558.3|194450.9|3
1728605190000|2024-10-11 00:06:30|194589.8|194464.8|194586.6|194536.6|194615.5|194541|194586.6|194464.8|6
1728605200000|2024-10-11 00:06:40|194602.4|194477.4|194566.1|194516.1|194602.4|194516.1|194566.1|194477.4|2
1728605220000|2024-10-11 00:07:00|194578.1|194528.1|194570.4|194520.4|194603|194528.1|194570.4|194473.2|4
1728605260000|2024-10-11 00:07:40|194562.7|194392.2|194562.7|194392.2|194562.7|194392.2|194562.7|194392.2|1
1728605270000|2024-10-11 00:07:50|194570.6|194397.3|194570.6|194520.6|194570.6|194520.6|194570.6|194397.3|2
1728605280000|2024-10-11 00:08:00|194565.9|194515.9|194619.6|194494.6|194623.1|194515.9|194561.6|194494.6|7
1728605290000|2024-10-11 00:08:10|194619.1|194494.1|194619.3|194494.3|194619.3|194494.3|194619.1|194494.1|2
1728605300000|2024-10-11 00:08:20|194619.4|194494.4|194619.1|194494.1|194619.4|194494.4|194619.1|194494.1|4
1728605310000|2024-10-11 00:08:30|194618.9|194493.9|194679|194518.5|194679|194518.5|194618.9|194493.9|4
1728605320000|2024-10-11 00:08:40|194680||194680||194680||194680||1
1728605330000|2024-10-11 00:08:50|194678|194372.5|194621.7|194496.7|194686.5|194497|194621.7|194372.5|7
1728605340000|2024-10-11 00:09:00|194562.1|194512.1|194561.5|194511.5|194562.1|194512.1|194558.9|194508.9|3
1728605350000|2024-10-11 00:09:10|194571.6|194521.6|194555.8|194505.8|194571.6|194521.6|194551|194501|11
1728605370000|2024-10-11 00:09:30|194565.1|194515.1|194565.9|194515.9|194569.2|194519.2|194565.1|194515.1|3
1728605380000|2024-10-11 00:09:40|194571.8|194521.8|194564.7|194514.7|194571.8|194521.8|194564.7|194514.7|2
1728605390000|2024-10-11 00:09:50|194574.5|194524.5|194565.3|194515.3|194574.5|194524.5|194565.3|194515.3|2
1728605400000|2024-10-11 00:10:00|194580.7|194455.7|194564.4|194514.4|194580.7|194514.4|194564.4|194455.6|4
1728605410000|2024-10-11 00:10:10|194561.2|194511.2|194559.9|194509.9|194564.4|194514.4|194559.9|194509.9|3
1728605430000|2024-10-11 00:10:30|194577.1|194452.1|194579.6|194454.6|194582.1|194457.1|194577.1|194452.1|3
1728605440000|2024-10-11 00:10:40|194579.7|194454.7|194579.7|194454.7|194580.1|194455.1|194579.7|194454.7|3
1728605470000|2024-10-11 00:11:10|194555.2|194396.1|194555.2|194396.1|194555.2|194396.1|194555.2|194396.1|1
1728605480000|2024-10-11 00:11:20||194396.2||194396.2||194396.2||194396.2|1
1728605490000|2024-10-11 00:11:30|194579.7|194454.7|194579.7|194454.7|194579.7|194454.7|194579.7|194454.7|1
1728605510000|2024-10-11 00:11:50|194562.9|194512.9|194554.1|194504.1|194562.9|194512.9|194549.3|194499.3|12
1728605520000|2024-10-11 00:12:00|194546.6|194496.6|194556.9|194506.9|194556.9|194506.9|194546.6|194496.6|2
1728605530000|2024-10-11 00:12:10|194553.6|194503.6|194555.5|194505.5|194559.3|194509.3|194553.6|194503.6|3
1728605540000|2024-10-11 00:12:20|194550|194500|194554.7|194504.7|194554.7|194504.7|194550|194500|2
1728605580000|2024-10-11 00:13:00|194559.2|194509.2|194561.3|194511.3|194567.6|194517.6|194559.2|194509.2|3
1728605600000|2024-10-11 00:13:20|194570.8|194520.8|194570.8|194520.8|194570.8|194520.8|194570.8|194520.8|1
1728605610000|2024-10-11 00:13:30|194566.2|194516.2|194566.2|194516.2|194566.2|194516.2|194566.2|194516.2|1
1728605630000|2024-10-11 00:13:50|194575.3|194525.3|194565.7|194515.7|194575.3|194525.3|194565.7|194515.7|2
1728605640000|2024-10-11 00:14:00|194562.1|194512.1|194562.4|194512.4|194566.6|194516.6|194562.1|194512.1|3
1728605670000|2024-10-11 00:14:30|194554.6|194391.5|194554.6|194391.5|194554.6|194391.5|194554.6|194391.5|1
1728605690000|2024-10-11 00:14:50||194391.6||194391.6||194391.6||194391.6|1
1728605700000|2024-10-11 00:15:00|194679|194509.3|194570|194520|194679|194526.3|194549.9|194491.3|9
1728605710000|2024-10-11 00:15:10|194565.7|194515.7|194565.7|194515.7|194565.7|194515.7|194565.7|194515.7|1
1728605730000|2024-10-11 00:15:30|194574.3|194524.3|194565.5|194515.5|194574.3|194524.3|194565.5|194515.5|2
1728605760000|2024-10-11 00:16:00|194684|194523.2|194684|194523.2|194684|194523.2|194684|194523.2|1
1728605770000|2024-10-11 00:16:10|194686||194686||194686||194686||1
1728605780000|2024-10-11 00:16:20|194685|194514.4|194559.9|194509.9|194685|194519.1|194559.9|194509.9|4
1728605800000|2024-10-11 00:16:40|194562.6|194512.6|194559.1|194509.1|194562.6|194512.6|194559.1|194509.1|2
1728605820000|2024-10-11 00:17:00|194617.4|194492.4|194559.3|194509.3|194617.4|194512.6|194559.1|194492.4|4
1728605830000|2024-10-11 00:17:10|194567.9|194517.9|194565.3|194515.3|194573.9|194523.9|194565.3|194515.3|4
1728605840000|2024-10-11 00:17:20|194566.4|194516.4|194566.4|194516.4|194566.4|194516.4|194566.4|194516.4|1
1728605850000|2024-10-11 00:17:30|194574.3|194524.3|194565|194515|194574.3|194524.3|194565|194515|2
1728605880000|2024-10-11 00:18:00|194687|194522.7|194686|194522.7|194687|194522.7|194686|194522.7|2
1728605890000|2024-10-11 00:18:10|194685|194504|194573.6|194523.6|194686|194523.6|194554|194504|5
1728605920000|2024-10-11 00:18:40|194681|194531.3|194681|194531.3|194681|194531.3|194681|194531.3|1
1728605930000|2024-10-11 00:18:50|194679||194680||194680||194679||2
1728605940000|2024-10-11 00:19:00|194683||194686||194686||194683||3
1728605950000|2024-10-11 00:19:10|194684|194523.6|194573.6|194523.6|194684|194523.6|194573.6|194523.6|2
1728605980000|2024-10-11 00:19:40|194564.4|194514.4|194564.4|194514.4|194564.4|194514.4|194564.4|194514.4|1
1728606010000|2024-10-11 00:20:10|194687|194522.1|194685|194522.1|194687|194522.1|194685|194522.1|2
1728606020000|2024-10-11 00:20:20|194684||194686||194686||194684||2
1728606030000|2024-10-11 00:20:30|194564|194514|194564|194514|194564|194514|194564|194514|1
1728606040000|2024-10-11 00:20:40|194568.5|194518.5|194565.5|194515.5|194568.5|194518.5|194562.8|194512.8|3
1728606070000|2024-10-11 00:21:10|194687|194523.2|194687|194523.2|194687|194523.2|194687|194523.2|1
1728606080000|2024-10-11 00:21:20|194685||194685||194685||194685||1
1728606090000|2024-10-11 00:21:30|194687||194687||194687||194687||1
1728606100000|2024-10-11 00:21:40|194565.2|194515.2|194565.2|194515.2|194565.2|194515.2|194565.2|194515.2|1
1728606130000|2024-10-11 00:22:10|194684|194522.9|194686|194522.9|194686|194522.9|194684|194522.9|2
1728606140000|2024-10-11 00:22:20|194685||194685||194685||194683||4
1728606150000|2024-10-11 00:22:30|194686|194515.2|194565.2|194515.2|194686|194515.2|194565.2|194515.2|2
1728606170000|2024-10-11 00:22:50|194561.3|194511.3|194558.3|194508.3|194561.3|194511.3|194558.3|194508.3|2
1728606190000|2024-10-11 00:23:10|194554.6|194504.6|194558.7|194508.7|194559.5|194509.5|194551.8|194501.8|5
1728606220000|2024-10-11 00:23:40|194551|194376.2|194551|194376.2|194551|194376.2|194551|194376.2|1
1728606230000|2024-10-11 00:23:50||194376.3||194376.3||194376.3||194376.3|1
1728606240000|2024-10-11 00:24:00|194665|194500.1|194553.2|194503.2|194665|194507.4|194550.1|194500.1|4
1728606280000|2024-10-11 00:24:40|194666|194510.9|194541.8|194491.8|194666|194510.9|194541.8|194491.8|5
1728606320000|2024-10-11 00:25:20|194534.1|194360.6|194534.1|194360.6|194534.1|194360.6|194534.1|194360.6|1
1728606330000|2024-10-11 00:25:30|194659||194660||194660||194658||6
1728606340000|2024-10-11 00:25:40|194658|194492.1|194542.1|194492.1|194660|194492.1|194542.1|194492.1|3
1728606370000|2024-10-11 00:26:10|194545.8|194495.8|194542.3|194492.3|194545.8|194495.8|194542.3|194492.3|2
1728606400000|2024-10-11 00:26:40|194534.6|194365.8|194659|194365.8|194661|194365.8|194534.6|194365.8|3
1728606410000|2024-10-11 00:26:50|194550.4|194500.4|194544.4|194494.4|194550.4|194500.4|194544.4|194494.4|2
1728606420000|2024-10-11 00:27:00|194548.1|194498.1|194550.4|194500.4|194606.1|194500.4|194548.1|194481.1|4
1728606450000|2024-10-11 00:27:30|194557.5|194507.5|194615.5|194490.5|194615.5|194509.3|194548.5|194480.7|8
1728606460000|2024-10-11 00:27:40|194616.2|194491.2|194616.4|194491.4|194616.4|194491.4|194616.2|194491.2|2
1728606470000|2024-10-11 00:27:50|194616.2|194491.2|194559.4|194509.4|194616.2|194512.1|194559.4|194491.2|3
1728606480000|2024-10-11 00:28:00|194566.9|194516.9|194568.9|194518.9|194568.9|194518.9|194566.9|194516.9|2
1728606490000|2024-10-11 00:28:10|194563.5|194513.5|194563.5|194513.5|194563.5|194513.5|194563.5|194513.5|1
1728606520000|2024-10-11 00:28:40|194573.6|194523.6|194563.7|194513.7|194573.6|194523.6|194563.7|194513.7|3
1728606530000|2024-10-11 00:28:50|194567.9|194517.9|194564.1|194514.1|194567.9|194517.9|194564.1|194514.1|2
1728606560000|2024-10-11 00:29:20|194682|194521.8|194679|194521.8|194682|194521.8|194679|194521.8|3
1728606570000|2024-10-11 00:29:30||194390.7||194390.7||194390.7||194390.7|1
1728606580000|2024-10-11 00:29:40|194575.9|194525.9|194566.5|194516.5|194575.9|194525.9|194566.5|194516.5|2
1728606590000|2024-10-11 00:29:50|194563.5|194513.5|194568.5|194518.5|194568.5|194518.5|194563.5|194513.5|3
1728606600000|2024-10-11 00:30:00|194575.1|194525.1|194567.3|194517.3|194575.1|194525.1|194567.3|194517.3|2
1728606620000|2024-10-11 00:30:20|194563.9|194513.9|194563.5|194513.5|194573.2|194523.2|194563.4|194513.4|5
1728606630000|2024-10-11 00:30:30|194573.4|194523.4|194565.5|194515.5|194573.4|194523.4|194563.7|194513.7|5
1728606640000|2024-10-11 00:30:40|194562.1|194512.1|194562.9|194512.9|194572.4|194522.4|194562.1|194512.1|5
1728606650000|2024-10-11 00:30:50|194572.8|194522.8|194563.7|194513.7|194572.8|194522.8|194562.3|194512.3|3
1728606660000|2024-10-11 00:31:00|194621.6|194496.6|194562|194512|194621.6|194521.9|194561.9|194496.6|4
1728606670000|2024-10-11 00:31:10|194568|194518|194564.4|194514.4|194571.9|194521.9|194564.4|194514.4|3
1728606700000|2024-10-11 00:31:40|194556.6|194391.2|194556.6|194391.2|194556.6|194391.2|194556.6|194391.2|1
1728606720000|2024-10-11 00:32:00|194564.8|194391.3|194566.2|194516.2|194572.9|194522.9|194561.7|194391.3|5
1728606730000|2024-10-11 00:32:10|194563|194513|194563|194513|194563|194513|194563|194513|1
1728606740000|2024-10-11 00:32:20|194560.4|194510.4|194560.6|194510.6|194560.6|194510.6|194560.4|194510.4|2
1728606760000|2024-10-11 00:32:40|194568|194518|194564.2|194514.2|194573.3|194523.3|194564.2|194514.2|3
1728606780000|2024-10-11 00:33:00|194560.8|194510.8|194566.7|194516.7|194566.7|194516.7|194560.8|194510.8|3
1728606800000|2024-10-11 00:33:20|194561.8|194511.8|194599.3|194474.3|194599.3|194511.8|194561.8|194474.3|2
1728606830000|2024-10-11 00:33:50|194571.3|194385.5|194571.3|194385.5|194571.3|194385.5|194571.3|194385.5|1
1728606850000|2024-10-11 00:34:10|194683|194381.2|194618.8|194493.8|194683|194498.7|194597.5|194381.2|6
1728606870000|2024-10-11 00:34:30|194619|194494|194600.6|194475.6|194619.1|194494.1|194600.6|194475.6|3
1728606890000|2024-10-11 00:34:50|194682|194503.5|194616.6|194491.6|194682|194503.5|194607.4|194482.4|10
1728606900000|2024-10-11 00:35:00|194616.9|194491.9|194616.6|194491.6|194616.9|194491.9|194616.6|194491.6|2
1728606910000|2024-10-11 00:35:10|194616.9|194491.9|194616.7|194491.7|194616.9|194491.9|194616.7|194491.7|2
1728606920000|2024-10-11 00:35:20|194678|194502|194675|194502|194678|194502|194675|194502|2
1728606930000|2024-10-11 00:35:30|194678||194678||194678||194678||1
1728606940000|2024-10-11 00:35:40|194677||194676||194677||194676||2
1728606950000|2024-10-11 00:35:50|194614.7|194489.7|194615.2|194490.2|194619.6|194494.6|194614.7|194489.7|4
1728606960000|2024-10-11 00:36:00|194614.9|194489.9|194615.1|194490.1|194615.2|194490.2|194614.9|194489.9|3
1728606970000|2024-10-11 00:36:10|194614.7|194489.7|194615.1|194490.1|194615.1|194490.1|194614.7|194489.7|2
1728606980000|2024-10-11 00:36:20|194614.9|194489.9|194614.9|194489.9|194614.9|194489.9|194614.9|194489.9|1
1728606990000|2024-10-11 00:36:30|194674|194500.2|194676|194500.2|194676|194500.2|194674|194500.2|2
1728607000000|2024-10-11 00:36:40|194677||194677||194677||194677||1
1728607010000|2024-10-11 00:36:50|194676|194489.4|194614.4|194489.4|194676|194489.4|194614.4|194489.4|3
1728607020000|2024-10-11 00:37:00|194614.7|194489.7|194614.9|194489.9|194614.9|194489.9|194614.6|194489.6|4
1728607030000|2024-10-11 00:37:10|194614.7|194489.7|194602.9|194477.9|194620.1|194495.1|194602.9|194477.9|5
1728607040000|2024-10-11 00:37:20|194620.1|194495.1|194620.1|194495.1|194620.1|194495.1|194620.1|194495.1|1
1728607060000|2024-10-11 00:37:40|194677|194505.8|194676|194505.8|194677|194505.8|194676|194505.8|2
1728607070000|2024-10-11 00:37:50|194677||194677||194677||194677||1
1728607080000|2024-10-11 00:38:00|194676|194490.7|194615.7|194490.7|194676|194490.7|194615.7|194490.7|6
1728607090000|2024-10-11 00:38:10|194616.2|194491.2|194620.8|194495.8|194621|194496|194616.2|194491.2|5
1728607110000|2024-10-11 00:38:30|194620.5|194495.5|194620.5|194495.5|194620.5|194495.5|194620.3|194495.3|3
1728607120000|2024-10-11 00:38:40|194675|194506.9|194677|194506.9|194677|194506.9|194675|194506.9|2
1728607140000|2024-10-11 00:39:00|194675|194494.7|194602.9|194477.9|194676|194494.7|194602.9|194477.9|4
1728607150000|2024-10-11 00:39:10|194620.1|194495.1|194602.9|194477.9|194620.1|194495.1|194602.9|194477.9|2
1728607170000|2024-10-11 00:39:30|194676|194505.8|194676|194505.8|194676|194505.8|194676|194505.8|1
1728607180000|2024-10-11 00:39:40|194678||194678||194678||194678||1
1728607190000|2024-10-11 00:39:50|194680||194678||194680||194678||2
1728607200000|2024-10-11 00:40:00|194599.3|194474.3|194599.3|194474.3|194599.3|194474.3|194599.3|194474.3|1
1728607240000|2024-10-11 00:40:40|194679|194502.2|194680|194502.2|194680|194502.2|194678|194502.2|4
1728607250000|2024-10-11 00:40:50|194598.4|194473.4|194598.4|194473.4|194598.4|194473.4|194598.4|194473.4|1
1728607280000|2024-10-11 00:41:20|194616.5|194491.5|194603.7|194478.7|194620.7|194495.7|194603.7|194478.7|4
1728607290000|2024-10-11 00:41:30|194598.4|194473.4|194598.4|194473.4|194598.4|194473.4|194598.4|194473.4|1
1728607320000|2024-10-11 00:42:00|194677|194501.3|194678|194501.3|194679|194501.3|194677|194501.3|3
1728607330000|2024-10-11 00:42:10|194677|194479|194604|194479|194679|194479|194604|194479|3
1728607380000|2024-10-11 00:43:00|194678|194506.9|194678|194506.9|194678|194506.9|194678|194506.9|1
1728607390000|2024-10-11 00:43:10|194691.7|194381.7|194601.3|194476.3|194691.7|194476.3|194601.3|194381.7|2
1728607430000|2024-10-11 00:43:50|194679|194504.2|194679|194504.2|194680|194504.2|194678|194504.2|4
1728607440000|2024-10-11 00:44:00|194600.9|194475.9|194600.9|194475.9|194600.9|194475.9|194600.9|194475.9|1
1728607470000|2024-10-11 00:44:30|194678|194503.8|194678|194503.8|194678|194503.8|194678|194503.8|1
1728607480000|2024-10-11 00:44:40|194680||194680||194680||194680||1
1728607500000|2024-10-11 00:45:00|194679|194475.7|194618.2|194493.2|194680|194493.2|194600.7|194475.7|4
1728607530000|2024-10-11 00:45:30|194600.7|194475.7|194681|194503.6|194681|194503.6|194600.7|194475.7|5
1728607540000|2024-10-11 00:45:40|194607.8|194482.8|194602.4|194477.4|194607.8|194482.8|194602.4|194477.4|2
1728607570000|2024-10-11 00:46:10|194678|194505.3|194677|194505.3|194678|194505.3|194677|194505.3|2
1728607580000|2024-10-11 00:46:20|194680||194678||194680||194678||2
1728607590000|2024-10-11 00:46:30|194610.3|194485.3|194609|194484|194616.9|194491.9|194609|194484|3
1728607630000|2024-10-11 00:47:10|194581|194397.3|194581|194397.3|194581|194397.3|194581|194397.3|1
1728607640000|2024-10-11 00:47:20|194608.3|194483.3|194608.3|194483.3|194608.3|194483.3|194608.3|194483.3|1
1728607680000|2024-10-11 00:48:00|194580.3|194397.5|194580.3|194397.5|194580.3|194397.5|194580.3|194397.5|1
1728607690000|2024-10-11 00:48:10|194602.8|194397.6|194602.8|194477.8|194602.8|194477.8|194602.8|194397.6|2
1728607720000|2024-10-11 00:48:40|194574.8|194397.7|194574.8|194397.7|194574.8|194397.7|194574.8|194397.7|1
1728607730000|2024-10-11 00:48:50||194401.1||194401.1||194401.1||194401.1|1
1728607740000|2024-10-11 00:49:00|194604.4|194401.2|194604.4|194479.4|194604.4|194479.4|194604.4|194401.2|2
1728607760000|2024-10-11 00:49:20|194587.2|194462.2|194587.2|194462.2|194587.2|194462.2|194587.2|194462.2|1
1728607770000|2024-10-11 00:49:30|194587.3|194462.3|194576.5|194404.8|194587.3|194462.3|194576.5|194404.8|2
1728607790000|2024-10-11 00:49:50||194404.9||194404.9||194404.9||194404.9|1
1728607800000|2024-10-11 00:50:00|194603.4|194405|194603.4|194478.4|194603.4|194478.4|194603.4|194398.9|3
1728607830000|2024-10-11 00:50:30|194575.4|194399|194575.4|194399|194575.4|194399|194575.4|194399|1
1728607840000|2024-10-11 00:50:40||194405.1||194405.1||194405.1||194405.1|1
1728607850000|2024-10-11 00:50:50|194603|194398.8|194603|194478|194603|194478|194603|194398.8|2
1728607870000|2024-10-11 00:51:10|194585.7|194460.7|194586.2|194461.2|194586.2|194461.2|194585.7|194460.7|2
1728607880000|2024-10-11 00:51:20|194575|194405.6|194575|194405.6|194575|194405.6|194575|194405.6|1
1728607890000|2024-10-11 00:51:30|194685|194491|194606.3|194481.3|194685|194491|194606.3|194481.3|7
1728607920000|2024-10-11 00:52:00|194578.4|194398.4|194578.4|194398.4|194578.4|194398.4|194578.4|194398.4|1
1728607930000|2024-10-11 00:52:10||194390.4||194395.4||194395.4||194390.4|2
1728607950000|2024-10-11 00:52:30|194603.7|194478.7|194603.7|194478.7|194603.7|194478.7|194603.7|194478.7|1
1728607980000|2024-10-11 00:53:00|194575.7|194400.7|194575.7|194400.7|194575.7|194400.7|194575.7|194400.7|1
1728607990000|2024-10-11 00:53:10||194400.8||194400.8||194400.8||194400.8|1
1728608000000|2024-10-11 00:53:20|194585.8|194460.8|194585.8|194460.8|194585.8|194460.8|194585.8|194460.8|1
1728608010000|2024-10-11 00:53:30|194603.4|194478.4|194603.4|194478.4|194603.4|194478.4|194585.8|194460.8|3
1728608020000|2024-10-11 00:53:40|194585.8|194460.8|194585.9|194460.9|194603.4|194478.4|194585.8|194460.8|5
1728608030000|2024-10-11 00:53:50|194603.4|194478.4|194602.2|194477.2|194611.6|194486.6|194602.2|194477.2|3
1728608060000|2024-10-11 00:54:20|194574.2|194389|194574.2|194389|194574.2|194389|194574.2|194389|1
1728608080000|2024-10-11 00:54:40|194609.9|194484.9|194601.1|194476.1|194609.9|194484.9|194600|194475|4
1728608100000|2024-10-11 00:55:00|194613.2|194488.2|194602.3|194477.3|194613.2|194488.2|194602.3|194477.3|2
1728608110000|2024-10-11 00:55:10|194596|194471|194596|194471|194596|194471|194596|194471|1
1728608140000|2024-10-11 00:55:40|194568.1|194389.3|194684|194389.3|194685|194389.3|194568.1|194389.3|3
1728608150000|2024-10-11 00:55:50|194683||194683||194683||194683||1
1728608160000|2024-10-11 00:56:00|194595.6|194397.4|194595.6|194470.6|194595.6|194470.6|194595.6|194397.4|2
1728608200000|2024-10-11 00:56:40|194567.7|194397.5|194567.7|194397.5|194567.7|194397.5|194567.7|194397.5|1
1728608220000|2024-10-11 00:57:00|194596.7|194471.7|194596.7|194471.7|194596.7|194471.7|194596.7|194471.7|1
1728608240000|2024-10-11 00:57:20|194580.5|194455.5|194580.5|194455.5|194580.5|194455.5|194580.5|194455.5|1
1728608250000|2024-10-11 00:57:30|194596.7|194471.7|194595.8|194470.8|194601.3|194476.3|194595.8|194470.8|4
1728608260000|2024-10-11 00:57:40|194601.6|194476.6|194602.7|194477.7|194611.7|194486.7|194601.6|194476.6|4
1728608270000|2024-10-11 00:57:50|194603|194478|194596.2|194471.2|194603|194478|194589.7|194464.7|4
1728608280000|2024-10-11 00:58:00|194596.3|194471.3|194596.8|194471.8|194596.8|194471.8|194596.3|194471.3|2
1728608290000|2024-10-11 00:58:10|194595.7|194470.7|194595.7|194470.7|194595.7|194470.7|194595.7|194470.7|1
1728608300000|2024-10-11 00:58:20|194585.4|194410.8|194585.4|194410.8|194585.4|194410.8|194585.4|194410.8|1
1728608320000|2024-10-11 00:58:40|194593.6|194468.6|194593.6|194468.6|194593.6|194468.6|194593.6|194468.6|1
1728608350000|2024-10-11 00:59:10|194582.8|194410.9|194582.8|194410.9|194582.8|194410.9|194582.8|194410.9|1
1728608370000|2024-10-11 00:59:30||194411.1||194410.2||194411.1||194410.2|2
1728608380000|2024-10-11 00:59:40|194594.1|194469.1|194594.1|194469.1|194594.1|194469.1|194594.1|194469.1|1
1728608400000|2024-10-11 01:00:00|194594.3|194469.3|194583.9|194458.9|194611.5|194486.5|194582.9|194457.9|8
1728608420000|2024-10-11 01:00:20|194582.6|194457.6|194582.6|194457.6|194582.6|194457.6|194582.6|194457.6|1
1728608430000|2024-10-11 01:00:30|194583.4|194458.4|194571.9|194400.8|194583.4|194458.4|194571.9|194396.7|4
1728608450000|2024-10-11 01:00:50|194585.7|194460.7|194680|194555|194680|194555|194585.6|194460.6|4
1728608460000|2024-10-11 01:01:00|194669.9|194544.9|194750.7|194625.7|194750.7|194625.7|194669.9|194544.9|7
1728608470000|2024-10-11 01:01:10|194746.7|194621.7|194624.7|194499.7|194746.7|194621.7|194624.7|194499.7|22
1728608480000|2024-10-11 01:01:20|194621.8|194496.8|194623.6|194498.6|194624.7|194499.7|194621.8|194496.8|3
1728608490000|2024-10-11 01:01:30|194619.6|194494.6|194624.8|194499.8|194624.8|194499.8|194618.9|194493.9|4
1728608500000|2024-10-11 01:01:40|194620.7|194495.7|194620.2|194495.2|194620.7|194495.7|194620.2|194495.2|2
1728608510000|2024-10-11 01:01:50|194620.6|194495.6|194626.1|194501.1|194626.1|194501.1|194620.6|194495.6|2
1728608520000|2024-10-11 01:02:00|194622|194497|194621.7|194496.7|194622|194497|194621.7|194496.7|2
1728608530000|2024-10-11 01:02:10|194620.5|194495.5|194582|194457|194620.5|194495.5|194581.9|194456.9|4
1728608540000|2024-10-11 01:02:20|194584.7|194459.7|194580.7|194455.7|194584.7|194459.7|194568.3|194443.3|5
1728608550000|2024-10-11 01:02:30|194582|194457|194609.5|194484.5|194612.6|194487.6|194582|194457|30
1728608560000|2024-10-11 01:02:40|194609.4|194484.4|194608.1|194483.1|194612.6|194487.6|194597.5|194472.5|19
1728608570000|2024-10-11 01:02:50|194607.9|194482.9|194612.5|194487.5|194613.6|194488.6|194597.9|194472.9|24
1728608580000|2024-10-11 01:03:00|194610.9|194485.9|194599.7|194474.7|194613.9|194488.9|194597.5|194472.5|25
1728608590000|2024-10-11 01:03:10|194608.2|194483.2|194607.2|194482.2|194613|194488|194598.4|194473.4|26
1728608600000|2024-10-11 01:03:20|194611.1|194486.1|194608.4|194483.4|194613.1|194488.1|194596.5|194471.5|14
1728608610000|2024-10-11 01:03:30|194604.9|194479.9|194589.1|194464.1|194610.1|194485.1|194586.3|194461.3|22
1728608620000|2024-10-11 01:03:40|194594.8|194469.8|194596.4|194471.4|194601.3|194476.3|194589.2|194464.2|17
1728608630000|2024-10-11 01:03:50|194594|194469|194590.5|194465.5|194599.1|194474.1|194589.4|194464.4|28
1728608640000|2024-10-11 01:04:00|194592.2|194467.2|194602|194477|194606.6|194481.6|194588|194463|35
1728608650000|2024-10-11 01:04:10|194601.9|194476.9|194601.9|194476.9|194605.4|194480.4|194596|194471|22
1728608660000|2024-10-11 01:04:20|194596|194471|194600.2|194475.2|194605.8|194480.8|194591.7|194466.7|31
1728608670000|2024-10-11 01:04:30|194602.4|194477.4|194602.5|194477.5|194607.2|194482.2|194598|194473|19
1728608680000|2024-10-11 01:04:40|194606.3|194481.3|194605.4|194480.4|194608.1|194483.1|194597.5|194472.5|13
1728608690000|2024-10-11 01:04:50|194597.7|194472.7|194604.8|194479.8|194606.6|194481.6|194597.7|194472.7|9
1728608700000|2024-10-11 01:05:00|194596.9|194471.9|194602.2|194477.2|194607.2|194482.2|194595.8|194470.8|24
1728608710000|2024-10-11 01:05:10|194599.7|194474.7|194604.3|194479.3|194608.6|194483.6|194596|194471|28
1728608720000|2024-10-11 01:05:20|194603.6|194478.6|194606.8|194481.8|194606.8|194481.8|194596.2|194471.2|24
1728608730000|2024-10-11 01:05:30|194602|194477|194602.7|194477.7|194606.6|194481.6|194595.7|194470.7|26
1728608740000|2024-10-11 01:05:40|194597.1|194472.1|194601.7|194476.7|194606|194481|194596|194471|23
1728608750000|2024-10-11 01:05:50|194601.8|194476.8|194600.7|194475.7|194605.8|194480.8|194594.7|194469.7|25
1728608760000|2024-10-11 01:06:00|194594.8|194469.8|194596.2|194471.2|194612.2|194487.2|194587.3|194462.3|13
1728608770000|2024-10-11 01:06:10|194602.9|194477.9|194603.1|194478.1|194609.9|194484.9|194589.9|194464.9|22
1728608780000|2024-10-11 01:06:20|194596.1|194471.1|194603.5|194478.5|194607.1|194482.1|194595.6|194470.6|17
1728608790000|2024-10-11 01:06:30|194607.2|194482.2|194592.6|194467.6|194607.2|194482.2|194588.3|194463.3|18
1728608800000|2024-10-11 01:06:40|194596.8|194471.8|194593.6|194468.6|194601.5|194476.5|194590.8|194465.8|27
1728608810000|2024-10-11 01:06:50|194597.7|194472.7|194591.7|194466.7|194604.2|194479.2|194591.1|194466.1|31
1728608820000|2024-10-11 01:07:00|194595.7|194470.7|194595.3|194470.3|194598.7|194473.7|194591.9|194466.9|7
1728608830000|2024-10-11 01:07:10|194595.2|194470.2|194595.2|194470.2|194595.2|194470.2|194595.2|194470.2|1
1728608850000|2024-10-11 01:07:30|194592.6|194467.6|194592.6|194467.6|194592.6|194467.6|194592.6|194467.6|1
1728608880000|2024-10-11 01:08:00|194573.4|194411.6|194573.4|194411.6|194573.4|194411.6|194573.4|194411.6|1
1728608910000|2024-10-11 01:08:30|194594.2|194469.2|194593.6|194468.6|194598.2|194473.2|194593.1|194468.1|4
1728608930000|2024-10-11 01:08:50|194590.3|194465.3|194593.1|194468.1|194593.1|194468.1|194590.3|194465.3|2
1728608940000|2024-10-11 01:09:00|194589.9|194464.9|194589.9|194464.9|194589.9|194464.9|194589.9|194464.9|1
1728608950000|2024-10-11 01:09:10|194592.9|194467.9|194592.9|194467.9|194592.9|194467.9|194592.9|194467.9|1
1728608960000|2024-10-11 01:09:20|194589.5|194464.5|194590|194465|194590.3|194465.3|194586.8|194461.8|4
1728608980000|2024-10-11 01:09:40|194587.7|194462.7|194590.5|194465.5|194590.5|194465.5|194587.7|194462.7|2
1728608990000|2024-10-11 01:09:50|194587.5|194462.5|194587.5|194462.5|194587.5|194462.5|194587.5|194462.5|1
1728609000000|2024-10-11 01:10:00|194591.9|194466.9|194584|194459|194598.7|194473.7|194584|194459|19
1728609010000|2024-10-11 01:10:10|194581.1|194456.1|194590|194465|194595.3|194470.3|194575.1|194450.1|15
1728609020000|2024-10-11 01:10:20|194593.2|194468.2|194598.4|194473.4|194598.8|194473.8|194589.3|194464.3|15
1728609030000|2024-10-11 01:10:30|194597.9|194472.9|194593.2|194468.2|194598.4|194473.4|194588.1|194463.1|18
1728609040000|2024-10-11 01:10:40|194591.1|194466.1|194589.6|194464.6|194598.7|194473.7|194589.6|194464.6|16
1728609050000|2024-10-11 01:10:50|194595.5|194470.5|194590.5|194465.5|194595.5|194470.5|194590.5|194465.5|2
1728609080000|2024-10-11 01:11:20|194568.2|194411.5|194568.2|194411.5|194568.2|194411.5|194568.2|194411.5|1
1728609090000|2024-10-11 01:11:30|194689.9|194408.1|194575.5|194450.5|194689.9|194459.5|194575.5|194408.1|10
1728609100000|2024-10-11 01:11:40|194576.9|194451.9|194577.7|194452.7|194580.3|194455.3|194575.4|194450.4|5
1728609110000|2024-10-11 01:11:50|194574.6|194449.6|194575.2|194450.2|194575.2|194450.2|194569.6|194444.6|17
1728609120000|2024-10-11 01:12:00|194576.6|194451.6|194573.1|194448.1|194576.6|194451.6|194573.1|194448.1|3
1728609130000|2024-10-11 01:12:10|194576|194451|194573.1|194448.1|194576.1|194451.1|194572.9|194447.9|5
1728609140000|2024-10-11 01:12:20|194576.1|194451.1|194575.6|194450.6|194576.1|194451.1|194573|194448|5
1728609150000|2024-10-11 01:12:30|194573.1|194448.1|194576.1|194451.1|194576.1|194451.1|194573|194448|6
1728609160000|2024-10-11 01:12:40|194573|194448|194568.6|194443.6|194577.1|194452.1|194568.6|194443.6|6
1728609180000|2024-10-11 01:13:00|194569.2|194444.2|194572.9|194447.9|194576.9|194451.9|194569.2|194444.2|3
1728609190000|2024-10-11 01:13:10|194572.8|194447.8|194572.8|194447.8|194572.8|194447.8|194572.8|194447.8|1
1728609200000|2024-10-11 01:13:20|194568.9|194443.9|194592.2|194467.2|194592.2|194467.2|194568.9|194443.9|15
1728609210000|2024-10-11 01:13:30|194594.6|194469.6|194583.5|194458.5|194594.6|194469.6|194583.5|194458.5|6
1728609220000|2024-10-11 01:13:40|194588.5|194463.5|194584|194459|194588.5|194463.5|194584|194459|2
1728609250000|2024-10-11 01:14:10|194583.3|194458.3|194563|194404.2|194583.3|194458.3|194563|194404.2|2
1728609280000|2024-10-11 01:14:40|194583.2|194458.2|194583.2|194458.2|194583.2|194458.2|194583.2|194458.2|1
1728609300000|2024-10-11 01:15:00|194583.1|194458.1|194583.5|194458.5|194593|194468|194572.4|194447.4|9
1728609310000|2024-10-11 01:15:10|194587.2|194462.2|194586.3|194461.3|194587.3|194462.3|194583.3|194458.3|9
1728609320000|2024-10-11 01:15:20|194583.4|194458.4|194587.7|194462.7|194587.7|194462.7|194583.3|194458.3|12
1728609330000|2024-10-11 01:15:30|194584.1|194459.1|194586.6|194461.6|194586.6|194461.6|194583.6|194458.6|4
1728609340000|2024-10-11 01:15:40|194583.5|194458.5|194586.6|194461.6|194586.6|194461.6|194583.5|194458.5|4
1728609350000|2024-10-11 01:15:50|194582.8|194457.8|194588.2|194463.2|194591.2|194466.2|194581.7|194456.7|12
1728609360000|2024-10-11 01:16:00|194587.8|194462.8|194572.9|194447.9|194587.8|194462.8|194568.9|194443.9|20
1728609370000|2024-10-11 01:16:10|194570.1|194445.1|194568.8|194443.8|194573.9|194448.9|194568.8|194443.8|12
1728609380000|2024-10-11 01:16:20|194573.7|194448.7|194569.4|194444.4|194573.7|194448.7|194568.4|194443.4|14
1728609390000|2024-10-11 01:16:30|194572.2|194447.2|194569.2|194444.2|194573.5|194448.5|194568.2|194443.2|12
1728609420000|2024-10-11 01:17:00|194568.7|194443.7|194551.8|194426.8|194577.7|194451.9|194549|194424|11
1728609430000|2024-10-11 01:17:10|194549.1|194424.1|194551.8|194426.8|194556.2|194431.2|194549.1|194424.1|5
1728609460000|2024-10-11 01:17:40|194530.8|194372|194530.8|194372|194530.8|194372|194530.8|194372|1
1728609470000|2024-10-11 01:17:50|194549.4|194424.4|194555.7|194430.7|194562.7|194437.7|194549.4|194424.4|10
1728609480000|2024-10-11 01:18:00|194552.9|194427.9|194585.3|194460.3|194595.2|194470.2|194552.9|194427.9|6
1728609510000|2024-10-11 01:18:30|194568.7|194408.8|194568.7|194408.8|194568.7|194408.8|194568.7|194408.8|1
1728609530000|2024-10-11 01:18:50|194584.3|194459.3|194584.3|194459.3|194584.3|194459.3|194584.3|194459.3|1
1728609540000|2024-10-11 01:19:00|194583.7|194458.7|194578.6|194453.6|194583.7|194458.7|194578.6|194453.6|3
1728609550000|2024-10-11 01:19:10|194580.5|194455.5|194580.5|194455.5|194580.5|194455.5|194580.5|194455.5|1
1728609560000|2024-10-11 01:19:20|194584.8|194459.8|194609.2|194484.2|194612.9|194487.9|194584.8|194459.8|3
1728609570000|2024-10-11 01:19:30|194610.3|194485.3|194614.4|194489.4|194619.5|194494.5|194610.3|194485.3|10
1728609580000|2024-10-11 01:19:40|194618.9|194493.9|194613.8|194488.8|194618.9|194493.9|194613.8|194488.8|2
1728609600000|2024-10-11 01:20:00|194611.4|194486.4|194612.5|194487.5|194616.9|194491.9|194611.4|194486.4|5
1728609620000|2024-10-11 01:20:20|194611.1|194486.1|194611.2|194486.2|194612.4|194487.4|194611.1|194486.1|4
1728609630000|2024-10-11 01:20:30|194612.5|194487.5|194595.3|194435.4|194612.5|194487.5|194595.3|194435.4|2
1728609650000|2024-10-11 01:20:50|194617.6|194492.6|194614.6|194489.6|194620|194495|194614.1|194489.1|5
1728609670000|2024-10-11 01:21:10|194611.1|194486.1|194615|194490|194617.5|194492.5|194611.1|194486.1|4
1728609680000|2024-10-11 01:21:20|194618.2|194493.2|194618.2|194493.2|194618.2|194493.2|194618.2|194493.2|1
1728609690000|2024-10-11 01:21:30|194617.7|194492.7|194614.5|194489.5|194617.7|194492.7|194614.5|194489.5|7
1728609700000|2024-10-11 01:21:40|194611.4|194486.4|194614.7|194489.7|194618.5|194493.5|194611.1|194486.1|6
1728609710000|2024-10-11 01:21:50|194617.4|194492.4|194614.9|194489.9|194617.4|194492.4|194614.3|194489.3|4
1728609720000|2024-10-11 01:22:00|194618.4|194493.4|194613.9|194488.9|194618.4|194493.4|194613.9|194488.9|6
1728609730000|2024-10-11 01:22:10|194616.9|194491.9|194613.4|194488.4|194617|194492|194613.4|194488.4|7
1728609750000|2024-10-11 01:22:30|194616.5|194491.5|194613.9|194488.9|194616.5|194491.5|194613.9|194488.9|2
1728609800000|2024-10-11 01:23:20|194593.4|194436.1|194593.4|194436.1|194593.4|194436.1|194593.4|194436.1|1
1728609810000|2024-10-11 01:23:30|194613.6|194488.6|194613.6|194488.6|194613.6|194488.6|194613.6|194488.6|1
1728609830000|2024-10-11 01:23:50|194617.5|194492.5|194610.3|194485.3|194617.5|194492.5|194610.3|194485.3|3
1728609840000|2024-10-11 01:24:00|194613.3|194488.3|194613.3|194488.3|194613.3|194488.3|194613.3|194488.3|1
1728609870000|2024-10-11 01:24:30|194593.4|194428.8|194588.4|194463.4|194610.6|194477.9|194587.6|194428.8|9
1728609880000|2024-10-11 01:24:40|194596.6|194471.6|194588.4|194463.4|194596.6|194471.6|194588.4|194463.4|2
1728609890000|2024-10-11 01:24:50|194596.6|194471.6|194589.2|194464.2|194597.4|194472.4|194587.5|194462.5|4
1728609900000|2024-10-11 01:25:00|194588.8|194463.8|194581.1|194456.1|194590.8|194465.8|194581.1|194456.1|6
1728609920000|2024-10-11 01:25:20|194585.7|194460.7|194576.4|194451.4|194585.7|194460.7|194576.4|194451.4|3
1728609930000|2024-10-11 01:25:30|194572.4|194447.4|194566.1|194441.1|194584.6|194452.2|194560.6|194435.6|16
1728609950000|2024-10-11 01:25:50|194562.7|194437.7|194570.6|194445.6|194570.6|194445.6|194562.7|194437.7|3
1728609960000|2024-10-11 01:26:00|194561.8|194436.8|194557.6|194432.6|194561.8|194436.8|194557.6|194432.6|2
1728609970000|2024-10-11 01:26:10|194561.8|194436.8|194568.4|194443.4|194568.4|194443.4|194561.8|194436.8|3
1728609980000|2024-10-11 01:26:20|194561.3|194436.3|194566.6|194441.6|194568.7|194443.7|194557.7|194432.7|14
1728609990000|2024-10-11 01:26:30|194562.3|194437.3|194568.2|194443.2|194568.2|194443.2|194561.6|194436.6|5
1728610000000|2024-10-11 01:26:40|194564.6|194439.6|194566|194441|194566|194441|194557.9|194432.9|6
1728610010000|2024-10-11 01:26:50|194561.8|194436.8|194566.2|194441.2|194568.9|194443.9|194557|194432|14
1728610020000|2024-10-11 01:27:00|194562.6|194437.6|194587.4|194462.4|194594|194469|194562.6|194437.6|5
1728610040000|2024-10-11 01:27:20|194587.5|194462.5|194594|194469|194594|194469|194587.5|194462.5|2
1728610050000|2024-10-11 01:27:30|194586.6|194461.6|194586.6|194461.6|194586.6|194461.6|194586.6|194461.6|1
1728610080000|2024-10-11 01:28:00|194585.7|194460.7|194581.5|194456.5|194585.7|194460.7|194581.5|194456.5|2
1728610100000|2024-10-11 01:28:20|194581.9|194456.9|194583.2|194458.2|194583.2|194458.2|194581.9|194456.9|2
1728610140000|2024-10-11 01:29:00|194567.1|194405.8|194567.1|194405.8|194567.1|194405.8|194567.1|194405.8|1
1728610150000|2024-10-11 01:29:10|194575|194398.7|194575|194450|194575|194450|194575|194398.7|2
1728610160000|2024-10-11 01:29:20|194579.7|194454.7|194574.4|194449.4|194579.7|194454.7|194574.4|194449.4|2
1728610170000|2024-10-11 01:29:30|194579.5|194454.5|194580.3|194455.3|194580.3|194455.3|194579.5|194454.5|2
1728610200000|2024-10-11 01:30:00|194575.3|194450.3|194578.6|194453.6|194579.4|194454.4|194575.3|194450.3|4
1728610220000|2024-10-11 01:30:20|194583.1|194458.1|194584.8|194459.8|194584.8|194459.8|194583.1|194458.1|2
1728610230000|2024-10-11 01:30:30|194580.5|194455.5|194581.6|194456.6|194581.6|194456.6|194576.8|194451.8|3
1728610240000|2024-10-11 01:30:40|194581.5|194456.5|194611.1|194486.1|194612.7|194487.7|194581.5|194456.5|5
1728610250000|2024-10-11 01:30:50|194606.7|194481.7|194612.9|194487.9|194617.6|194492.6|194606.7|194481.7|9
1728610290000|2024-10-11 01:31:30|194702.4|194420.5|194607.8|194482.8|194702.4|194482.8|194607.4|194420.5|3
1728610300000|2024-10-11 01:31:40|194609.6|194484.6|194610.7|194485.7|194610.7|194485.7|194605.3|194480.3|3
1728610310000|2024-10-11 01:31:50|194610.1|194485.1|194610.1|194485.1|194610.1|194485.1|194610.1|194485.1|1
1728610330000|2024-10-11 01:32:10|194605.4|194480.4|194587.3|194462.3|194607.6|194482.6|194583.4|194458.4|6
1728610340000|2024-10-11 01:32:20|194586.7|194461.7|194586.7|194461.7|194586.7|194461.7|194586.7|194461.7|1
1728610350000|2024-10-11 01:32:30|194587.4|194462.4|194587.4|194462.4|194587.4|194462.4|194587.4|194462.4|1
1728610360000|2024-10-11 01:32:40|194575.3|194409.8|194575.3|194409.8|194575.3|194409.8|194575.3|194409.8|1
1728610390000|2024-10-11 01:33:10|194587.9|194462.9|194591.4|194466.4|194595.4|194470.4|194587.9|194462.9|4
1728610410000|2024-10-11 01:33:30|194590.3|194465.3|194590.3|194465.3|194590.3|194465.3|194590.3|194465.3|1
1728610440000|2024-10-11 01:34:00|194597.1|194472.1|194589.4|194464.4|194597.1|194472.1|194589.4|194464.4|2
1728610470000|2024-10-11 01:34:30|194580.1|194409.9|194595.2|194470.2|194613.4|194488.4|194580.1|194409.9|5
1728610490000|2024-10-11 01:34:50|194591.3|194466.3|194588.5|194463.5|194592.5|194467.5|194587.1|194462.1|4
1728610510000|2024-10-11 01:35:10|194593.2|194468.2|194588.5|194463.5|194593.2|194468.2|194588.5|194463.5|2
1728610520000|2024-10-11 01:35:20|194593.2|194468.2|194588.4|194463.4|194593.2|194468.2|194588.4|194463.4|2
1728610530000|2024-10-11 01:35:30|194593.4|194468.4|194589.6|194464.6|194596.4|194471.4|194588.7|194463.7|7
1728610560000|2024-10-11 01:36:00|194578.4|194409.9|194578.4|194409.9|194578.4|194409.9|194578.4|194409.9|1
1728610570000|2024-10-11 01:36:10|194596.3|194471.3|194590.8|194465.8|194597.4|194472.4|194589.3|194464.3|4
1728610580000|2024-10-11 01:36:20|194595.8|194470.8|194590.8|194465.8|194595.8|194470.8|194590.8|194465.8|2
1728610590000|2024-10-11 01:36:30|194596.3|194471.3|194596.7|194471.7|194598.7|194473.7|194589.3|194464.3|9
1728610600000|2024-10-11 01:36:40|194596.9|194471.9|194590.6|194465.6|194597.9|194472.9|194588.3|194463.3|10
1728610610000|2024-10-11 01:36:50|194597.8|194472.8|194608.9|194483.9|194616|194491|194589.6|194464.6|15
1728610620000|2024-10-11 01:37:00|194609.5|194484.5|194610.4|194485.4|194615|194490|194608.9|194483.9|9
1728610630000|2024-10-11 01:37:10|194610.8|194485.8|194614.9|194489.9|194614.9|194489.9|194610.8|194485.8|2
1728610650000|2024-10-11 01:37:30|194610.9|194485.9|194611.4|194486.4|194611.4|194486.4|194607.2|194482.2|3
1728610660000|2024-10-11 01:37:40|194616.8|194491.8|194612.5|194487.5|194616.8|194491.8|194612.5|194487.5|2
1728610670000|2024-10-11 01:37:50|194604.7|194479.7|194606.2|194481.2|194608.9|194483.9|194604.7|194479.7|4
1728610680000|2024-10-11 01:38:00|194611.4|194486.4|194610.8|194485.8|194620.3|194495.3|194606.1|194481.1|15
1728610700000|2024-10-11 01:38:20|194615.5|194490.5|194623.5|194498.5|194623.5|194498.5|194614.9|194489.9|6
1728610730000|2024-10-11 01:38:50|194623.1|194498.1|194618.3|194493.3|194623.1|194498.1|194617.9|194492.9|4
1728610770000|2024-10-11 01:39:30|194604|194438.6|194604|194441.5|194604|194441.5|194604|194438.6|2
1728610790000|2024-10-11 01:39:50|194617.6|194438.4|194610.6|194485.6|194617.6|194492.6|194610.6|194438.4|4
1728610800000|2024-10-11 01:40:00|194609|194484|194591.5|194466.5|194615.5|194484|194590.1|194465.1|9
1728610820000|2024-10-11 01:40:20|194594.7|194469.7|194564.1|194439.1|194594.7|194469.7|194564.1|194439.1|6
1728610830000|2024-10-11 01:40:30|194570.5|194445.5|194573.7|194448.7|194575.3|194450.3|194559.8|194434.8|21
1728610840000|2024-10-11 01:40:40|194569.3|194444.3|194565.5|194440.5|194573|194448|194557.2|194432.2|19
1728610850000|2024-10-11 01:40:50|194569.4|194444.4|194568.9|194443.9|194572.8|194447.8|194557.1|194432.1|19
1728610860000|2024-10-11 01:41:00|194569.5|194444.5|194571.5|194446.5|194573|194448|194557|194432|19
1728610870000|2024-10-11 01:41:10|194566.8|194441.8|194565.5|194440.5|194569.2|194444.2|194556.9|194431.9|7
1728610880000|2024-10-11 01:41:20|194569.5|194444.5|194559.4|194434.4|194569.5|194444.5|194558.9|194433.9|10
1728610890000|2024-10-11 01:41:30|194565.9|194440.9|194565.3|194440.3|194567.4|194442.4|194557.4|194432.4|5
1728610900000|2024-10-11 01:41:40|194570.1|194445.1|194565|194440|194570.1|194445.1|194557.6|194432.6|6
1728610910000|2024-10-11 01:41:50|194565.6|194440.6|194578.8|194453.8|194579.5|194454.5|194565.6|194440.6|12
1728610950000|2024-10-11 01:42:30|194565.3|194392.6|194593.8|194468.8|194593.8|194468.8|194565.3|194392.6|3
1728610980000|2024-10-11 01:43:00|194591.2|194466.2|194591.2|194466.2|194591.2|194466.2|194591.2|194466.2|1
1728611010000|2024-10-11 01:43:30|194585.3|194460.3|194573|194448|194585.3|194460.3|194573|194448|8
1728611020000|2024-10-11 01:43:40|194578|194453|194578|194453|194578|194453|194578|194453|1
1728611030000|2024-10-11 01:43:50|194579.2|194454.2|194587.5|194462.5|194593.9|194468.9|194579.2|194454.2|8
1728611040000|2024-10-11 01:44:00|194593.4|194468.4|194593.4|194468.4|194593.4|194468.4|194585.6|194460.6|3
1728611050000|2024-10-11 01:44:10|194586.3|194461.3|194586.2|194461.2|194593.4|194468.4|194586.2|194461.2|3
1728611060000|2024-10-11 01:44:20|194581.9|194456.9|194579.6|194454.6|194581.9|194456.9|194574.2|194449.2|4
1728611070000|2024-10-11 01:44:30|194573.2|194448.2|194573.2|194448.2|194573.2|194448.2|194573.2|194448.2|1
1728611080000|2024-10-11 01:44:40|194578.5|194453.5|194573|194448|194578.5|194453.5|194573|194448|3
1728611090000|2024-10-11 01:44:50|194567.5|194442.5|194577.6|194452.6|194577.7|194452.7|194567.5|194442.5|9
1728611100000|2024-10-11 01:45:00|194568.7|194443.7|194571.6|194446.6|194578.9|194453.9|194566.2|194441.2|22
1728611110000|2024-10-11 01:45:10|194574.9|194449.9|194578.8|194453.8|194578.8|194453.8|194566.3|194441.3|13
1728611140000|2024-10-11 01:45:40|194579.9|194454.9|194589.4|194464.4|194590.5|194465.5|194579.9|194454.9|3
1728611150000|2024-10-11 01:45:50|194586.2|194461.2|194584.8|194459.8|194592.9|194467.9|194584.8|194459.8|3
1728611160000|2024-10-11 01:46:00|194583.7|194458.7|194553.6|194428.6|194583.7|194458.7|194553.6|194428.6|12
1728611170000|2024-10-11 01:46:10|194557.8|194432.8|194552.1|194427.1|194559.3|194434.3|194547.2|194422.2|12
1728611180000|2024-10-11 01:46:20|194548.9|194423.9|194551.4|194426.4|194559.3|194434.3|194548.9|194423.9|12
1728611190000|2024-10-11 01:46:30|194559.3|194434.3|194551.3|194426.3|194559.3|194434.3|194551.3|194426.3|6
1728611200000|2024-10-11 01:46:40|194558.7|194433.7|194550.3|194425.3|194558.7|194433.7|194549.8|194424.8|4
1728611210000|2024-10-11 01:46:50|194559|194434|194549.2|194424.2|194559|194434|194549.2|194424.2|4
1728611220000|2024-10-11 01:47:00|194554.1|194429.1|194550.5|194425.5|194554.1|194429.1|194550.2|194425.2|4
1728611230000|2024-10-11 01:47:10|194554.3|194429.3|194554|194429|194558.9|194433.9|194551.1|194426.1|5
1728611240000|2024-10-11 01:47:20|194553.9|194428.9|194549.3|194424.3|194559.4|194434.4|194549.1|194424.1|11
1728611250000|2024-10-11 01:47:30|194549|194424|194558.6|194433.6|194559|194434|194549|194424|8
1728611260000|2024-10-11 01:47:40|194560.4|194435.4|194549.3|194424.3|194560.4|194435.4|194549.1|194424.1|11
1728611270000|2024-10-11 01:47:50|194549.1|194424.1|194556.3|194431.3|194557.9|194432.9|194547|194422|20
1728611280000|2024-10-11 01:48:00|194547|194422|194548.4|194423.4|194559.3|194434.3|194546.8|194421.8|16
1728611290000|2024-10-11 01:48:10|194555.8|194430.8|194547.2|194422.2|194557.1|194432.1|194546.1|194421.1|13
1728611300000|2024-10-11 01:48:20|194551.2|194426.2|194550.4|194425.4|194557.6|194432.6|194546.9|194421.9|10
1728611310000|2024-10-11 01:48:30|194557.7|194432.7|194558.3|194433.3|194558.3|194433.3|194546.6|194421.6|12
1728611320000|2024-10-11 01:48:40|194552.9|194427.9|194551|194426|194556.5|194431.5|194545.6|194420.6|10
1728611330000|2024-10-11 01:48:50|194554.9|194429.9|194548.6|194423.6|194557.4|194432.4|194545.4|194420.4|8
1728611340000|2024-10-11 01:49:00|194546.9|194421.9|194548|194423|194548.1|194423.1|194546.9|194421.9|3
1728611350000|2024-10-11 01:49:10|194547.9|194422.9|194546.9|194421.9|194556.5|194431.5|194546.9|194421.9|4
1728611360000|2024-10-11 01:49:20|194546.8|194421.8|194552|194427|194556.5|194431.5|194546.8|194421.8|7
1728611370000|2024-10-11 01:49:30|194551.9|194426.9|194555.4|194430.4|194579.2|194454.2|194538.9|194413.9|9
1728611400000|2024-10-11 01:50:00|194555.5|194430.5|194550.5|194425.5|194559.1|194434.1|194549.8|194424.8|14
1728611410000|2024-10-11 01:50:10|194550.6|194425.6|194549.4|194424.4|194558.6|194433.6|194549.4|194424.4|6
1728611420000|2024-10-11 01:50:20|194558.3|194433.3|194550.1|194425.1|194558.3|194433.3|194550.1|194425.1|3
1728611430000|2024-10-11 01:50:30|194558.1|194433.1|194558.1|194433.1|194558.1|194433.1|194558.1|194433.1|1
1728611440000|2024-10-11 01:50:40|194549.1|194424.1|194550|194425|194558.1|194433.1|194549.1|194424.1|3
1728611450000|2024-10-11 01:50:50|194558.2|194433.2|194550.1|194425.1|194558.2|194433.2|194550|194425|3
1728611460000|2024-10-11 01:51:00|194548|194423|194548|194423|194548|194423|194548|194423|1
1728611470000|2024-10-11 01:51:10|194558.5|194433.5|194547.5|194422.5|194560.2|194435.2|194547.5|194422.5|7
1728611480000|2024-10-11 01:51:20|194547.6|194422.6|194547.5|194422.5|194547.6|194422.6|194547.5|194422.5|2
1728611490000|2024-10-11 01:51:30|194558.1|194433.1|194560.2|194435.2|194561.1|194436.1|194546.6|194421.6|10
1728611500000|2024-10-11 01:51:40|194554.4|194429.4|194546.3|194421.3|194560.2|194435.2|194546.3|194421.3|7
1728611510000|2024-10-11 01:51:50|194551.1|194426.1|194560.2|194435.2|194561.1|194436.1|194546.6|194421.6|16
1728611520000|2024-10-11 01:52:00|194547.3|194422.3|194547.3|194422.3|194547.3|194422.3|194547.3|194422.3|1
1728611530000|2024-10-11 01:52:10|194556.4|194431.4|194548.4|194423.4|194556.5|194431.5|194547.5|194422.5|6
1728611540000|2024-10-11 01:52:20|194556.5|194431.5|194546.6|194421.6|194557.8|194432.8|194546.5|194421.5|15
1728611550000|2024-10-11 01:52:30|194556.9|194431.9|194556.6|194431.6|194556.9|194431.9|194546.7|194421.7|8
1728611560000|2024-10-11 01:52:40|194551.3|194426.3|194556.3|194431.3|194557.9|194432.9|194547.2|194422.2|15
1728611570000|2024-10-11 01:52:50|194548.2|194423.2|194547.9|194422.9|194556|194431|194547.9|194422.9|3
1728611600000|2024-10-11 01:53:20|194556.9|194431.9|194560|194435|194573|194448|194548|194423|8
1728611630000|2024-10-11 01:53:50|194563.7|194438.7|194563.7|194438.7|194563.7|194438.7|194563.7|194438.7|1
1728611640000|2024-10-11 01:54:00|194559.2|194434.2|194563.7|194438.7|194565|194440|194557.6|194432.6|4
1728611670000|2024-10-11 01:54:30|194553|194374.8|194553|194374.8|194553|194374.8|194553|194374.8|1
1728611690000|2024-10-11 01:54:50|194563.8|194374.9|194563.8|194438.8|194563.8|194438.8|194563.8|194374.9|2
1728611700000|2024-10-11 01:55:00|194556.6|194431.6|194562.8|194437.8|194562.8|194437.8|194556.6|194431.6|2
1728611720000|2024-10-11 01:55:20|194569.3|194444.3|194564.8|194439.8|194569.3|194444.3|194554.7|194429.7|6
1728611730000|2024-10-11 01:55:30|194560.1|194435.1|194562.6|194437.6|194564.9|194439.9|194556.6|194431.6|7
1728611760000|2024-10-11 01:56:00|194568.9|194443.9|194586.4|194461.4|194586.4|194461.4|194568.9|194443.9|4
1728611790000|2024-10-11 01:56:30|194572.4|194408.1|194579.5|194454.5|194580.7|194455.7|194572.4|194408.1|3
1728611800000|2024-10-11 01:56:40|194580|194455|194591.2|194466.2|194591.2|194466.2|194580|194455|2
1728611810000|2024-10-11 01:56:50|194585.2|194460.2|194559|194434|194585.2|194460.2|194555.3|194430.3|5
1728611820000|2024-10-11 01:57:00|194573.1|194448.1|194574.1|194449.1|194603.3|194466.1|194564|194439|17
1728611830000|2024-10-11 01:57:10|194595.9|194459|194578.7|194453.7|194604.8|194465.1|194559.4|194434.4|12
1728611840000|2024-10-11 01:57:20|194570.8|194445.8|194612.4|194487.4|194632.9|194507.9|194563.6|194438.6|18
1728611850000|2024-10-11 01:57:30|194631.1|194506.1|194629.2|194504.2|194635.4|194510.4|194590.9|194465.9|21
1728611860000|2024-10-11 01:57:40|194630.4|194505.4|194633.3|194508.3|194634.4|194509.4|194611.6|194486.6|11
1728611870000|2024-10-11 01:57:50|194626|194501|194626.8|194501.8|194629.9|194504.9|194591.1|194466.1|18
1728611880000|2024-10-11 01:58:00|194620.9|194495.9|194632.5|194505.9|194634.7|194508.1|194602.6|194477.6|24
1728611890000|2024-10-11 01:58:10|194631.1|194506.1|194606.6|194481.6|194631.1|194506.1|194591.5|194466.5|13
1728611900000|2024-10-11 01:58:20|194623.8|194498.8|194633.7|194508.7|194635.3|194510.3|194623.8|194498.8|10
1728611910000|2024-10-11 01:58:30|194627|194502|194663.5|194538.5|194663.5|194538.5|194625.4|194500.4|7
1728611920000|2024-10-11 01:58:40|194662.4|194537.4|194636.2|194511.2|194671.4|194546.4|194625.6|194500.6|16
1728611930000|2024-10-11 01:58:50|194625.4|194500.4|194631.3|194506.3|194634.3|194509.3|194619.5|194494.5|8
1728611940000|2024-10-11 01:59:00|194631.9|194506.9|194609.7|194484.7|194631.9|194506.9|194606.9|194481.9|16
1728611950000|2024-10-11 01:59:10|194612.9|194487.9|194608.8|194483.8|194644.5|194519.5|194608.8|194483.8|20
1728611960000|2024-10-11 01:59:20|194614.2|194489.2|194623.3|194498.3|194623.3|194498.3|194601.5|194476.5|9
1728611970000|2024-10-11 01:59:30|194620.5|194495.5|194607.1|194482.1|194624.2|194499.2|194598.3|194473.3|14
1728611980000|2024-10-11 01:59:40|194600.5|194475.5|194603.4|194478.4|194624.2|194499.2|194600.1|194475.1|7
1728611990000|2024-10-11 01:59:50|194621.9|194496.9|194618.8|194493.8|194623.4|194498.4|194604.1|194479.1|5
1728612000000|2024-10-11 02:00:00|194615.7|194490.7|194619.5|194494.5|194637.8|194512.8|194613.4|194488.4|12
1728612010000|2024-10-11 02:00:10|194615.4|194490.4|194615.4|194490.4|194615.4|194490.4|194615.4|194490.4|1
1728612020000|2024-10-11 02:00:20|194614.7|194489.7|194603.5|194478.5|194629.5|194504.5|194603.3|194478.3|13
1728612030000|2024-10-11 02:00:30|194613.7|194488.7|194607.7|194482.7|194631.2|194506.2|194603.6|194478.6|26
1728612040000|2024-10-11 02:00:40|194611|194486|194625.2|194499.6|194630.3|194505|194598.4|194473.4|38
1728612050000|2024-10-11 02:00:50|194625.9|194500.3|194620|194495|194628.8|194503.2|194606.5|194481.5|21
1728612060000|2024-10-11 02:01:00|194623.5|194498.5|194624|194499|194627.8|194502.8|194615.9|194490.9|29
1728612070000|2024-10-11 02:01:10|194610.6|194485.6|194618.1|194493.1|194628.3|194503.3|194598.8|194473.8|33
1728612080000|2024-10-11 02:01:20|194603.1|194478.1|194601.3|194476.3|194623.3|194498.3|194591.2|194466.2|27
1728612090000|2024-10-11 02:01:30|194593.6|194468.6|194597.3|194472.3|194622.6|194497.6|194591|194466|21
1728612100000|2024-10-11 02:01:40|194602.4|194477.4|194602.4|194477.4|194602.4|194477.4|194602.4|194477.4|1
1728612120000|2024-10-11 02:02:00|194603|194478|194603|194478|194603|194478|194603|194478|1
1728612130000|2024-10-11 02:02:10|194617.3|194492.3|194609.4|194484.4|194617.3|194492.3|194609.4|194484.4|8
1728612140000|2024-10-11 02:02:20|194613.9|194488.9|194620.5|194495.5|194621.7|194496.7|194613.4|194488.4|8
1728612150000|2024-10-11 02:02:30|194615.2|194490.2|194622.1|194497.1|194622.1|194497.1|194610.2|194485.2|12
1728612160000|2024-10-11 02:02:40|194622.3|194497.3|194621.9|194496.9|194622.4|194497.4|194621.9|194496.9|3
1728612170000|2024-10-11 02:02:50|194619.7|194494.7|194616.1|194491.1|194620|194553.6|194599.3|194491.1|10
1728612180000|2024-10-11 02:03:00|194610|194485|194615.1|194490.1|194615.1|194490.1|194610|194485|2
1728612190000|2024-10-11 02:03:10|194618.5|194493.5|194618.7|194493.7|194618.7|194493.7|194618.5|194493.5|2
1728612200000|2024-10-11 02:03:20|194615.6|194490.6|194615.6|194490.6|194615.6|194490.6|194615.6|194490.6|1
1728612210000|2024-10-11 02:03:30|194615.5|194490.5|194614.4|194489.4|194624.9|194499.9|194614.4|194489.4|7
1728612220000|2024-10-11 02:03:40|194614.5|194489.5|194614.5|194489.5|194614.5|194489.5|194614.5|194489.5|1
1728612230000|2024-10-11 02:03:50|194614.4|194489.4|194597.6|194547.6|194614.4|194547.6|194593.4|194482.2|5
1728612240000|2024-10-11 02:04:00|194594|194544|194594.5|194544.5|194598|194548|194593.1|194543.1|5
1728612250000|2024-10-11 02:04:10|194598.8|194548.8|194595.1|194545.1|194598.8|194548.8|194595.1|194545.1|2
1728612260000|2024-10-11 02:04:20|194599|194549|194595.3|194545.3|194599|194549|194595.3|194545.3|2
1728612270000|2024-10-11 02:04:30|194612.2|194487.2|194607.7|194482.7|194612.2|194487.2|194607.7|194482.7|2
1728612290000|2024-10-11 02:04:50|194612.8|194487.8|194592.3|194542.3|194612.8|194542.3|194592.3|194484.4|3
1728612320000|2024-10-11 02:05:20|194590.3|194414|194607.5|194482.5|194607.5|194482.5|194590.3|194414|3
1728612330000|2024-10-11 02:05:30|194590.5|194540.5|194590.5|194540.5|194590.5|194540.5|194590.5|194540.5|1
1728612340000|2024-10-11 02:05:40|194607.5|194482.5|194607.5|194482.5|194607.5|194482.5|194607.5|194482.5|1
1728612350000|2024-10-11 02:05:50|194588.5|194419.6|194588.5|194419.6|194588.5|194419.6|194588.5|194419.6|1
1728612380000|2024-10-11 02:06:20|194606.3|194481.3|194592.6|194542.6|194609.1|194542.6|194592.6|194481.1|4
1728612390000|2024-10-11 02:06:30|194597.5|194547.5|194590.3|194540.3|194598.5|194548.5|194590.3|194540.3|13
1728612400000|2024-10-11 02:06:40|194596.1|194546.1|194590|194540|194598.5|194548.5|194590|194540|4
1728612430000|2024-10-11 02:07:10|194588|194417.2|194588|194417.2|194588|194417.2|194588|194417.2|1
1728612440000|2024-10-11 02:07:20||194419.5||194415.9||194427.1||194415.9|3
1728612450000|2024-10-11 02:07:30||194418.6||194418.6||194418.6||194418.6|1
1728612460000|2024-10-11 02:07:40|194590|194540|194590|194540|194608.4|194540|194590|194483.4|3
1728612490000|2024-10-11 02:08:10|194588|194415.7|194588|194415.7|194588|194415.7|194588|194415.7|1
1728612500000|2024-10-11 02:08:20||194416.1||194416.1||194416.1||194416.1|1
1728612510000|2024-10-11 02:08:30|194605.2|194419|194605.2|194480.2|194605.2|194480.2|194605.2|194419|2
1728612530000|2024-10-11 02:08:50|194605.3|194480.3|194605.7|194480.7|194605.7|194480.7|194605.3|194480.3|2
1728612540000|2024-10-11 02:09:00|194585.9|194422|194585.9|194422|194585.9|194422|194585.9|194422|1
1728612550000|2024-10-11 02:09:10||194422.9||194422.9||194422.9||194422.9|1
1728612560000|2024-10-11 02:09:20|194597.2|194423|194610.7|194485.7|194611.8|194486.8|194590.2|194423|14
1728612580000|2024-10-11 02:09:40|194602|194477|194611.2|194486.2|194611.2|194486.2|194602|194477|4
1728612590000|2024-10-11 02:09:50|194606.8|194481.8|194592|194467|194613.3|194488.3|194592|194467|12
1728612600000|2024-10-11 02:10:00|194597.6|194472.6|194596.8|194471.8|194604.9|194479.9|194591.9|194466.9|14
1728612610000|2024-10-11 02:10:10|194597.2|194472.2|194596.8|194471.8|194597.2|194472.2|194592.7|194467.7|4
1728612620000|2024-10-11 02:10:20|194597.8|194472.8|194609.3|194484.3|194612.3|194487.3|194597.8|194472.8|7
1728612630000|2024-10-11 02:10:30|194605.5|194480.5|194605.5|194480.5|194605.5|194480.5|194605.5|194480.5|1
1728612640000|2024-10-11 02:10:40|194609.1|194484.1|194609.1|194484.1|194609.1|194484.1|194609.1|194484.1|1
1728612650000|2024-10-11 02:10:50|194612.6|194487.6|194612.7|194487.7|194612.7|194487.7|194609.2|194484.2|3
1728612660000|2024-10-11 02:11:00|194607.2|194482.2|194608.5|194483.5|194612.4|194487.4|194597.9|194472.9|14
1728612670000|2024-10-11 02:11:10|194607.4|194482.4|194610.3|194485.3|194612.4|194487.4|194598.4|194473.4|24
1728612680000|2024-10-11 02:11:20|194603.4|194478.4|194612|194487|194612|194487|194599|194474|4
1728612690000|2024-10-11 02:11:30|194609|194484|194611.7|194486.7|194612.8|194487.8|194599.7|194474.7|12
1728612700000|2024-10-11 02:11:40|194608.6|194483.6|194614.1|194489.1|194614.1|194489.1|194599.6|194474.6|11
1728612710000|2024-10-11 02:11:50|194605.3|194480.3|194612.4|194487.4|194612.4|194487.4|194599.8|194474.8|8
1728612720000|2024-10-11 02:12:00|194603.4|194478.4|194614.4|194489.4|194615.5|194490.5|194602.8|194477.8|15
1728612730000|2024-10-11 02:12:10|194606.9|194481.9|194612.7|194487.7|194615.2|194490.2|194600.5|194475.5|18
1728612740000|2024-10-11 02:12:20|194612.1|194487.1|194612.1|194487.1|194612.1|194487.1|194612.1|194487.1|1
1728612750000|2024-10-11 02:12:30|194606|194481|194612.7|194487.7|194612.7|194487.7|194603.1|194478.1|3
1728612760000|2024-10-11 02:12:40|194608.5|194483.5|194612.7|194487.7|194615.3|194490.3|194600.8|194475.8|9
1728612770000|2024-10-11 02:12:50|194604|194479|194612.9|194487.9|194615.4|194490.4|194604|194479|5
1728612780000|2024-10-11 02:13:00|194605.1|194480.1|194614.1|194489.1|194615.5|194490.5|194602|194477|10
1728612790000|2024-10-11 02:13:10|194612.4|194487.4|194615.5|194490.5|194615.5|194490.5|194603.9|194478.9|16
1728612800000|2024-10-11 02:13:20|194607.5|194482.5|194624.3|194499.3|194631.4|194506.4|194607.5|194482.5|16
1728612810000|2024-10-11 02:13:30|194620.5|194495.5|194620.5|194495.5|194624|194499|194620.5|194495.5|5
1728612820000|2024-10-11 02:13:40|194624.8|194499.8|194629.8|194504.8|194638|194513|194611.6|194486.6|17
1728612830000|2024-10-11 02:13:50|194637.9|194512.9|194639.3|194514.3|194639.3|194514.3|194628.8|194503.8|8
1728612840000|2024-10-11 02:14:00|194629.7|194504.7|194672.6|194547.6|194673.7|194548.7|194629.7|194504.7|7
1728612850000|2024-10-11 02:14:10|194669.2|194544.2|194670.7|194545.7|194673.9|194548.9|194667.8|194542.8|10
1728612860000|2024-10-11 02:14:20|194669.1|194544.1|194657.1|194532.1|194683|194553.8|194656.6|194531.6|19
1728612870000|2024-10-11 02:14:30|194678.7|194546.5|194679|194546.8|194685.3|194553.1|194657.1|194532.1|7
1728612880000|2024-10-11 02:14:40|194657.5|194532.5|194678.2|194546|194678.2|194546|194657.5|194532.5|2
1728612890000|2024-10-11 02:14:50|194657.1|194532.1|194637.1|194512.1|194679.5|194546.7|194632.1|194507.1|17
1728612900000|2024-10-11 02:15:00|194632.3|194507.3|194658.2|194527|194661.2|194530|194632.3|194507.3|10
1728612920000|2024-10-11 02:15:20|194658.5|194526.8|194642|194517|194658.5|194526.8|194638.7|194513.7|7
1728612940000|2024-10-11 02:15:40|194646.1|194521.1|194665.5|194536.3|194665.5|194536.3|194641.1|194516.1|13
1728612950000|2024-10-11 02:15:50|194665.9|194536.6|194648.5|194523.5|194665.9|194536.6|194638.7|194513.7|17
1728612960000|2024-10-11 02:16:00|194648.6|194523.6|194652.4|194527.4|194673.4|194537.6|194633.1|194508.1|15
1728612970000|2024-10-11 02:16:10|194673.4|194537.6|194667.8|194536.6|194673.4|194537.6|194642.9|194517.9|6
1728612980000|2024-10-11 02:16:20|194669.3|194539.4|194647.8|194522.8|194669.3|194539.4|194642.5|194517.5|10
1728612990000|2024-10-11 02:16:30|194647.3|194522.3|194648.4|194523.4|194648.4|194523.4|194644.4|194519.4|3
1728613000000|2024-10-11 02:16:40|194644.3|194519.3|194646.9|194521.9|194647|194522|194641.8|194516.8|9
1728613010000|2024-10-11 02:16:50|194643.6|194518.6|194646.5|194521.5|194646.9|194521.9|194641.7|194516.7|8
1728613020000|2024-10-11 02:17:00|194643.4|194518.4|194646.5|194521.5|194647.8|194522.8|194641.3|194516.3|15
1728613030000|2024-10-11 02:17:10|194642.6|194517.6|194642.6|194517.6|194642.6|194517.6|194642.6|194517.6|1
1728613040000|2024-10-11 02:17:20|194648|194523|194645.1|194520.1|194649.7|194524.7|194640.7|194515.7|14
1728613050000|2024-10-11 02:17:30|194644.5|194519.5|194644.5|194519.5|194644.5|194519.5|194644.5|194519.5|1
1728613060000|2024-10-11 02:17:40|194645.2|194520.2|194646.2|194521.2|194648.6|194523.6|194641.3|194516.3|14
1728613070000|2024-10-11 02:17:50|194642|194517|194643.3|194518.3|194652.6|194527.6|194641|194516|19
1728613080000|2024-10-11 02:18:00|194633.5|194508.5|194636.6|194511.6|194651.8|194526.8|194629.2|194504.2|12
1728613090000|2024-10-11 02:18:10|194638.2|194513.2|194654.1|194524.5|194659.8|194530.6|194629.9|194504.9|21
1728613110000|2024-10-11 02:18:30|194653.3|194523.7|194650.2|194520.6|194653.3|194523.7|194650.2|194520.6|2
1728613150000|2024-10-11 02:19:10|194723.9|194443.1|194723.9|194443.1|194723.9|194443.1|194723.9|194443.1|1
1728613160000|2024-10-11 02:19:20|194650|194520.8|194650|194520.8|194650|194520.8|194650|194520.8|1
1728613180000|2024-10-11 02:19:40|194649.9||194649.9||194649.9||194649.9||1
1728613200000|2024-10-11 02:20:00|194654.4|194515.5|194654.4|194515.5|194654.4|194515.5|194654.4|194515.5|1
1728613220000|2024-10-11 02:20:20|194631.2|194506.2|194654.6|194515.7|194654.6|194515.7|194631.2|194506.2|2
1728613230000|2024-10-11 02:20:30|194724.4|194443.7|194695.8|194559.3|194724.4|194559.3|194672.2|194443.7|10
1728613240000|2024-10-11 02:20:40|194702.4|194565.9|194691.5|194562.7|194702.4|194569|194669.8|194544.8|14
1728613250000|2024-10-11 02:20:50|194688|194558.7|194666.3|194541.3|194688|194558.7|194666.3|194541.3|6
1728613260000|2024-10-11 02:21:00|194675.3|194550.3|194669.7|194544.7|194675.3|194550.3|194669.7|194544.7|2
1728613270000|2024-10-11 02:21:10|194669.3|194544.3|194669.3|194544.3|194669.3|194544.3|194669.3|194544.3|1
1728613290000|2024-10-11 02:21:30|194676.6|194551.6|194649.7|194524.7|194676.6|194551.6|194644.6|194519.6|9
1728613300000|2024-10-11 02:21:40|194650.5|194525.5|194652|194527|194673.6|194537.5|194650.5|194525.5|8
1728613310000|2024-10-11 02:21:50|194673.4|194537.3|194673.4|194537.3|194673.4|194537.3|194652|194527|3
1728613320000|2024-10-11 02:22:00|194646.7|194521.7|194639.4|194514.4|194667.1|194530.9|194632.7|194507.7|9
1728613330000|2024-10-11 02:22:10|194635.2|194510.2|194631.4|194506.4|194642|194517|194628.1|194503.1|12
1728613340000|2024-10-11 02:22:20|194635.5|194510.5|194635.9|194510.9|194642.4|194517.4|194635.4|194510.4|4
1728613350000|2024-10-11 02:22:30|194643.8|194518.8|194635.7|194510.7|194643.8|194518.8|194635.7|194510.7|2
1728613360000|2024-10-11 02:22:40|194643.8|194518.8|194663.8|194531.6|194663.8|194531.6|194643.8|194518.8|2
1728613370000|2024-10-11 02:22:50|194636.1|194511.1|194636.1|194511.1|194636.1|194511.1|194636.1|194511.1|1
1728613400000|2024-10-11 02:23:20|194729.7|194449.1|194729.7|194449.1|194729.7|194449.1|194729.7|194449.1|1
1728613420000|2024-10-11 02:23:40|194635.7|194510.7|194633.5|194493.6|194635.7|194510.7|194616.7|194489.6|8
1728613430000|2024-10-11 02:23:50|194627.6|194487.6|194628.1|194486|194633.8|194493.8|194627.5|194485.9|7
1728613440000|2024-10-11 02:24:00|194633.9|194491.8|194633.9|194495.1|194633.9|194495.1|194632.1|194491.8|3
1728613450000|2024-10-11 02:24:10|194628.1|194489.3|194633.4|194496.6|194633.8|194497.5|194604.4|194479.4|17
1728613480000|2024-10-11 02:24:40|194695.3|194414.7|194695.3|194414.7|194695.3|194414.7|194695.3|194414.7|1
1728613490000|2024-10-11 02:24:50|194628|194491.3|194628|194491.3|194628|194491.3|194628|194491.3|1
1728613500000|2024-10-11 02:25:00|194627.2|194490.6|194627.6|194490.2|194631.2|194491.9|194600.8|194475.8|5
1728613510000|2024-10-11 02:25:10|194624.4|194488.4|194630.5|194494.9|194633.6|194497.5|194600.6|194475.6|14
1728613520000|2024-10-11 02:25:20|194645.1|194520.1|194634.6|194509.6|194649.1|194524.1|194617.3|194491.4|21
1728613530000|2024-10-11 02:25:30|194629.8|194504.8|194633|194508|194635.5|194510.5|194625.8|194500.8|16
1728613540000|2024-10-11 02:25:40|194633.6|194508.6|194635.3|194510.3|194636.5|194511.5|194623.6|194498.6|20
1728613550000|2024-10-11 02:25:50|194635|194510|194637|194512|194637|194512|194635|194510|2
1728613560000|2024-10-11 02:26:00|194637.4|194512.4|194631.4|194506.4|194637.4|194512.4|194631.4|194506.4|6
1728613570000|2024-10-11 02:26:10|194631|194506|194635.6|194510.6|194640|194515|194629.3|194504.3|12
1728613580000|2024-10-11 02:26:20|194636.1|194511.1|194635.6|194510.6|194636.1|194511.1|194635.6|194510.6|2
1728613590000|2024-10-11 02:26:30|194635.2|194510.2|194635.2|194510.2|194635.2|194510.2|194635.2|194510.2|1
1728613600000|2024-10-11 02:26:40|194631.6|194506.6|194575.3|194450.3|194631.9|194506.9|194573.3|194448.3|13
1728613610000|2024-10-11 02:26:50|194575|194450|194575.2|194450.2|194576|194451|194574.5|194449.5|10
1728613620000|2024-10-11 02:27:00|194575.5|194450.5|194575.1|194450.1|194581|194456|194575.1|194450.1|4
1728613630000|2024-10-11 02:27:10|194574.6|194449.6|194574.6|194449.6|194575.9|194450.9|194574.6|194449.6|5
1728613640000|2024-10-11 02:27:20|194576.3|194451.3|194585.8|194460.8|194592.6|194467.6|194575.7|194450.7|12
1728613660000|2024-10-11 02:27:40|194586|194461|194586.8|194461.8|194586.8|194461.8|194585.2|194460.2|4
1728613670000|2024-10-11 02:27:50|194585.8|194460.8|194642|194414|194643|194461.8|194585.8|194414|5
1728613680000|2024-10-11 02:28:00|194641|194415|194621.9|194496.9|194642|194506.7|194594.9|194415|11
1728613690000|2024-10-11 02:28:10|194622|194497|194626.5|194501.5|194631.3|194506.3|194619.8|194494.8|27
1728613700000|2024-10-11 02:28:20|194627.7|194502.7|194623.9|194498.9|194633.8|194508.8|194622.2|194497.2|29
1728613710000|2024-10-11 02:28:30|194626.7|194501.7|194628.9|194503.9|194635|194510|194612.1|194487.1|30
1728613720000|2024-10-11 02:28:40|194628.1|194503.1|194626.8|194501.8|194634.6|194509.6|194610.8|194485.8|25
1728613730000|2024-10-11 02:28:50|194628.2|194503.2|194638.9|194513.9|194642.2|194517.2|194628.2|194503.2|16
1728613740000|2024-10-11 02:29:00|194639.6|194514.6|194639.4|194514.4|194639.6|194514.6|194629|194504|21
1728613750000|2024-10-11 02:29:10|194635.2|194510.2|194639.2|194514.2|194640.9|194515.9|194630.1|194505.1|22
1728613760000|2024-10-11 02:29:20|194638.6|194513.6|194635.7|194510.7|194639.9|194514.9|194632|194507|16
1728613770000|2024-10-11 02:29:30|194635.2|194510.2|194637.8|194512.8|194637.8|194512.8|194631.6|194506.6|13
1728613780000|2024-10-11 02:29:40|194637.9|194512.9|194636.7|194511.7|194641.4|194516.4|194636.1|194511.1|12
1728613790000|2024-10-11 02:29:50|194637.2|194512.2|194636.7|194511.7|194637.2|194512.2|194636.4|194511.4|3
1728613800000|2024-10-11 02:30:00|194637.2|194512.2|194637|194512|194637.2|194512.2|194637|194512|2
1728613810000|2024-10-11 02:30:10|194692|194465|194694|194466|194694|194466|194692|194465|2
1728613830000|2024-10-11 02:30:30|194692|194465|194641.6|194516.6|194695|194522|194639.5|194465|10
1728613840000|2024-10-11 02:30:40|194641.9|194516.9|194642.3|194517.3|194642.3|194517.3|194641.9|194516.9|2
1728613850000|2024-10-11 02:30:50|194649.7|194524.7|194652|194527|194658.8|194533.8|194649.7|194524.7|5
1728613860000|2024-10-11 02:31:00|194650.2|194525.2|194642.6|194517.6|194650.2|194525.2|194640.1|194515.1|9
1728613870000|2024-10-11 02:31:10|194643|194518|194643.2|194518.2|194643.2|194518.2|194642.6|194517.6|5
1728613880000|2024-10-11 02:31:20|194642.6|194517.6|194642|194517|194642.8|194517.8|194642|194517|4
1728613890000|2024-10-11 02:31:30|194696|194469|194637.4|194512.4|194696|194515.8|194634.4|194469|18
1728613900000|2024-10-11 02:31:40|194641|194516|194635.7|194510.7|194641|194516|194631.5|194506.5|21
1728613910000|2024-10-11 02:31:50|194637|194512|194636.2|194511.2|194638.4|194513.4|194627|194502|28
1728613920000|2024-10-11 02:32:00|194636.6|194511.6|194633.3|194508.3|194636.7|194511.7|194631.1|194506.1|24
1728613930000|2024-10-11 02:32:10|194634.6|194509.6|194657.6|194532.6|194665.4|194540.4|194634.3|194509.3|18
1728613940000|2024-10-11 02:32:20|194655.9|194530.9|194655.2|194530.2|194657.8|194532.8|194655.2|194530.2|8
1728613950000|2024-10-11 02:32:30|194656.2|194531.2|194664.3|194539.3|194664.3|194539.3|194653.9|194528.9|23
1728613960000|2024-10-11 02:32:40|194658.6|194533.6|194656.1|194531.1|194664.4|194539.4|194654.4|194529.4|23
1728613970000|2024-10-11 02:32:50|194655.6|194530.6|194655.8|194530.8|194665|194540|194655.6|194530.6|13
1728613980000|2024-10-11 02:33:00|194662.4|194537.4|194659|194534|194666.6|194541.6|194657.2|194532.2|10
1728613990000|2024-10-11 02:33:10|194658.5|194533.5|194658.7|194533.7|194660.5|194535.5|194652.3|194527.3|13
1728614000000|2024-10-11 02:33:20|194658.4|194533.4|194658.4|194533.4|194665.6|194540.6|194656.4|194531.4|10
1728614020000|2024-10-11 02:33:40|194658.9|194533.9|194658.9|194533.9|194658.9|194533.9|194658.9|194533.9|1
1728614040000|2024-10-11 02:34:00|194720|194492|194720|194492|194720|194492|194719|194492|3
1728614050000|2024-10-11 02:34:10|194718|194491|194719|194492|194722|194494|194718|194491|6
1728614060000|2024-10-11 02:34:20|194718|194491|194657.7|194532.7|194718|194533|194657.7|194491|4
1728614070000|2024-10-11 02:34:30|194658.2|194533.2|194658.2|194533.2|194658.2|194533.2|194658.2|194533.2|1
1728614080000|2024-10-11 02:34:40|194658|194533|194658|194533|194658|194533|194658|194533|1
1728614090000|2024-10-11 02:34:50|194658.2|194533.2|194719|194492|194719|194533.2|194658.2|194492|2
1728614110000|2024-10-11 02:35:10|194658.2|194533.2|194658.2|194533.2|194658.2|194533.2|194658.2|194533.2|1
1728614120000|2024-10-11 02:35:20|194658.4|194533.4|194657.8|194532.8|194658.4|194533.4|194657.8|194532.8|2
1728614130000|2024-10-11 02:35:30|194658.4|194533.4|194658.4|194533.4|194658.4|194533.4|194658.4|194533.4|1
1728614150000|2024-10-11 02:35:50|194719|194492|194718|194491|194719|194492|194718|194491|2
1728614160000|2024-10-11 02:36:00|194719|194492|194719|194492|194719|194492|194719|194492|1
1728614170000|2024-10-11 02:36:10|194658.6|194533.6|194658.6|194533.6|194658.6|194533.6|194658.6|194533.6|1
1728614180000|2024-10-11 02:36:20|194658.2|194533.2|194657.9|194532.9|194658.8|194533.8|194657.6|194532.6|4
1728614190000|2024-10-11 02:36:30|194657.6|194532.6|194657.6|194532.6|194657.9|194532.9|194657.6|194532.6|3
1728614200000|2024-10-11 02:36:40|194718|194490|194717|194490|194718|194490|194717|194490|2
1728614210000|2024-10-11 02:36:50|194719|194491|194717|194490|194719|194491|194717|194490|2
1728614220000|2024-10-11 02:37:00|194719|194491|194658.6|194533.6|194719|194533.6|194658.6|194491|2
1728614230000|2024-10-11 02:37:10|194658|194533|194658.2|194533.2|194658.2|194533.2|194658|194533|2
1728614240000|2024-10-11 02:37:20|194657.7|194532.7|194657.7|194532.7|194657.7|194532.7|194657.7|194532.7|1
1728614250000|2024-10-11 02:37:30|194658.2|194533.2|194721|194494|194721|194533.9|194658.2|194491|5
1728614260000|2024-10-11 02:37:40|194720|194493|194720|194493|194720|194493|194720|194493|1
1728614270000|2024-10-11 02:37:50|194721|194549.5|194671.1|194546.1|194721|194551.2|194670.1|194545.1|5
1728614280000|2024-10-11 02:38:00|194673.9|194548.9|194673|194548|194673.9|194548.9|194671.1|194546.1|3
1728614290000|2024-10-11 02:38:10|194670.8|194545.8|194672.3|194547.3|194673.4|194548.4|194670.8|194545.8|7
1728614300000|2024-10-11 02:38:20|194670.1|194545.1|194673.3|194548.3|194673.3|194548.3|194670.1|194545.1|4
1728614310000|2024-10-11 02:38:30|194672.9|194547.9|194673.2|194548.2|194673.6|194548.6|194671.2|194546.2|7
1728614320000|2024-10-11 02:38:40|194671|194546|194707.8|194582.8|194711.3|194586.3|194671|194546|15
1728614330000|2024-10-11 02:38:50|194714.1|194589.1|194707.1|194582.1|194714.1|194589.1|194706.4|194581.4|5
1728614340000|2024-10-11 02:39:00|194707.6|194582.6|194694.5|194569.5|194707.6|194582.6|194687.2|194562.2|8
1728614350000|2024-10-11 02:39:10|194698.4|194573.4|194689.6|194564.6|194700.5|194575.5|194687.3|194562.3|20
1728614360000|2024-10-11 02:39:20|194689.5|194564.5|194688|194563|194690.3|194565.3|194686.8|194561.8|11
1728614370000|2024-10-11 02:39:30|194688.5|194563.5|194688.5|194563.5|194688.5|194563.5|194688.5|194563.5|1
1728614380000|2024-10-11 02:39:40|194688.3|194563.3|194691.3|194566.3|194691.3|194566.3|194688.3|194563.3|4
1728614390000|2024-10-11 02:39:50|194699.1|194574.1|194689.6|194564.6|194699.1|194574.1|194688.8|194563.8|8
1728614400000|2024-10-11 02:40:00|194689.1|194564.1|194688.8|194563.8|194695.6|194570.6|194686.9|194561.9|11
1728614410000|2024-10-11 02:40:10|194689.3|194564.3|194688.5|194563.5|194695.3|194570.3|194688.5|194563.5|5
1728614420000|2024-10-11 02:40:20|194686.6|194561.6|194686.4|194561.4|194691.9|194566.9|194683.3|194558.3|17
1728614430000|2024-10-11 02:40:30|194693|194568|194689.5|194564.5|194697|194572|194687.2|194562.2|12
1728614440000|2024-10-11 02:40:40|194689.7|194564.7|194689.7|194564.7|194689.7|194564.7|194689.7|194564.7|1
1728614450000|2024-10-11 02:40:50|194689.5|194564.5|194689.7|194564.7|194689.7|194564.7|194689.2|194564.2|3
1728614460000|2024-10-11 02:41:00|194689.8|194564.8|194674|194549|194691.7|194566.7|194666.3|194541.3|23
1728614470000|2024-10-11 02:41:10|194672.8|194547.8|194673.7|194548.7|194673.8|194548.8|194672.8|194547.8|7
1728614480000|2024-10-11 02:41:20|194674.2|194549.2|194673.8|194548.8|194674.7|194549.7|194671.6|194546.6|9
1728614490000|2024-10-11 02:41:30|194674|194549|194673.5|194548.5|194674.5|194549.5|194667.8|194542.8|17
1728614500000|2024-10-11 02:41:40|194674.2|194549.2|194672.1|194547.1|194676.1|194551.1|194664.6|194539.6|27
1728614510000|2024-10-11 02:41:50|194672|194547|194672.4|194547.4|194672.4|194547.4|194669.1|194544.1|7
1728614520000|2024-10-11 02:42:00|194672.1|194547.1|194671.1|194546.1|194674.1|194549.1|194667.5|194542.5|17
1728614530000|2024-10-11 02:42:10|194669|194544|194687.7|194562.7|194691.4|194566.4|194666.7|194541.7|23
1728614540000|2024-10-11 02:42:20|194687.6|194562.6|194686.2|194561.2|194688.2|194563.2|194685.3|194560.3|15
1728614550000|2024-10-11 02:42:30|194692.9|194567.9|194688.7|194563.7|194692.9|194567.9|194688.1|194563.1|7
1728614560000|2024-10-11 02:42:40|194689.1|194564.1|194689.2|194564.2|194690.5|194565.5|194688.9|194563.9|6
1728614570000|2024-10-11 02:42:50|194689.4|194564.4|194689.6|194564.6|194696.1|194571.1|194689.1|194564.1|7
1728614580000|2024-10-11 02:43:00|194689.1|194564.1|194689.3|194564.3|194690.1|194565.1|194688.8|194563.8|5
1728614590000|2024-10-11 02:43:10|194688.9|194563.9|194689.4|194564.4|194689.4|194564.4|194688.9|194563.9|2
1728614600000|2024-10-11 02:43:20|194688.9|194563.9|194688.6|194563.6|194688.9|194563.9|194688.6|194563.6|2
1728614610000|2024-10-11 02:43:30|194689.1|194564.1|194690.2|194565.2|194690.4|194565.4|194689.1|194564.1|3
1728614620000|2024-10-11 02:43:40|194690.7|194565.7|194692.5|194567.5|194698.5|194573.5|194690.7|194565.7|9
1728614630000|2024-10-11 02:43:50|194692|194567|194692|194567|194692|194567|194692|194567|1
1728614640000|2024-10-11 02:44:00|194692.3|194567.3|194692.3|194567.3|194692.5|194567.5|194692.3|194567.3|3
1728614650000|2024-10-11 02:44:10|194692|194567|194692.2|194567.2|194749|194572.9|194692|194519|7
1728614660000|2024-10-11 02:44:20|194691.8|194566.8|194691.8|194566.8|194691.8|194566.8|194691.8|194566.8|1
1728614670000|2024-10-11 02:44:30|194691.9|194566.9|194691.6|194566.6|194691.9|194566.9|194691.4|194566.4|3
1728614680000|2024-10-11 02:44:40|194690.2|194565.2|194690|194565|194690.2|194565.2|194690|194565|2
1728614700000|2024-10-11 02:45:00|194690.3|194565.3|194690.3|194565.3|194690.3|194565.3|194690.3|194565.3|1
1728614710000|2024-10-11 02:45:10|194748|194521|194748|194521|194748|194521|194748|194521|1
1728614730000|2024-10-11 02:45:30|194689.9|194564.9|194689.9|194564.9|194689.9|194564.9|194689.9|194564.9|1
1728614750000|2024-10-11 02:45:50|194689.6|194564.6|194690.1|194565.1|194690.4|194565.4|194689.6|194564.6|5
1728614760000|2024-10-11 02:46:00|194689.6|194564.6|194688.9|194563.9|194689.6|194564.6|194688.9|194563.9|3
1728614770000|2024-10-11 02:46:10|194746|194519|194689.6|194564.6|194746|194566.4|194689.5|194519|7
1728614780000|2024-10-11 02:46:20|194689.1|194564.1|194689.1|194564.1|194689.1|194564.1|194689.1|194564.1|1
1728614800000|2024-10-11 02:46:40|194689.5|194564.5|194689.5|194564.5|194689.5|194564.5|194689.5|194564.5|1
1728614810000|2024-10-11 02:46:50|194747|194520|194747|194520|194747|194520|194747|194520|1
1728614820000|2024-10-11 02:47:00|194748||194748||194748||194748||1
1728614830000|2024-10-11 02:47:10|194689.2|194564.2|194688.1|194563.1|194689.2|194564.2|194688.1|194563.1|4
1728614840000|2024-10-11 02:47:20|194688.4|194563.4|194688.8|194563.8|194688.8|194563.8|194688.4|194563.4|2
1728614850000|2024-10-11 02:47:30|194689.2|194564.2|194689.1|194564.1|194689.2|194564.2|194689.1|194564.1|2
1728614860000|2024-10-11 02:47:40|194748|194520|194747|194519|194748|194520|194747|194519|2
1728614870000|2024-10-11 02:47:50|194746|194562.1|194680|194555|194746|194562.1|194672.8|194547.8|13
1728614880000|2024-10-11 02:48:00|194683.3|194558.3|194684.7|194559.7|194693|194568|194679.7|194554.7|11
1728614890000|2024-10-11 02:48:10|194685.1|194560.1|194685.2|194560.2|194685.2|194560.2|194685.1|194560.1|2
1728614900000|2024-10-11 02:48:20|194685.1|194560.1|194681.3|194556.3|194687.9|194562.9|194674.7|194549.7|18
1728614910000|2024-10-11 02:48:30|194681.9|194556.9|194681.7|194556.7|194682.2|194557.2|194681.7|194556.7|4
1728614920000|2024-10-11 02:48:40|194681.3|194556.3|194681.3|194556.3|194681.3|194556.3|194681.3|194556.3|1
1728614930000|2024-10-11 02:48:50|194681.5|194556.5|194667.1|194542.1|194681.5|194556.5|194659.6|194534.6|11
1728614950000|2024-10-11 02:49:10|194667.4|194542.4|194667.7|194542.7|194667.7|194542.7|194667.4|194542.4|2
1728614960000|2024-10-11 02:49:20|194670.1|194545.1|194668.7|194543.7|194670.1|194545.1|194668.1|194543.1|4
1728614970000|2024-10-11 02:49:30|194670.7|194545.7|194659.1|194534.1|194670.7|194545.7|194658.5|194533.5|19
1728614980000|2024-10-11 02:49:40|194659.6|194534.6|194668.7|194543.7|194670.4|194545.4|194658.8|194533.8|22
1728614990000|2024-10-11 02:49:50|194668.4|194543.4|194668.4|194543.4|194668.4|194543.4|194668.4|194543.4|1
1728615000000|2024-10-11 02:50:00|194666.4|194541.4|194667.3|194542.3|194670.9|194545.9|194666.4|194541.4|13
1728615010000|2024-10-11 02:50:10|194666.7|194541.7|194676.9|194551.9|194678|194553|194666.7|194541.7|13
1728615020000|2024-10-11 02:50:20|194676.7|194551.7|194676.7|194551.7|194676.7|194551.7|194676.7|194551.7|1
1728615030000|2024-10-11 02:50:30|194676.3|194551.3|194682.7|194557.7|194683.5|194558.5|194674.9|194549.9|8
1728615040000|2024-10-11 02:50:40|194682.8|194557.8|194684.6|194559.6|194690.1|194565.1|194682.8|194557.8|11
1728615050000|2024-10-11 02:50:50|194684.4|194559.4|194683.2|194558.2|194684.4|194559.4|194683.2|194558.2|4
1728615070000|2024-10-11 02:51:10|194682.8|194557.8|194682.8|194557.8|194682.8|194557.8|194682.8|194557.8|1
1728615080000|2024-10-11 02:51:20|194738|194511|194738|194511|194738|194511|194738|194511|1
1728615090000|2024-10-11 02:51:30|194740|194512|194740|194512|194740|194512|194740|194512|1
1728615100000|2024-10-11 02:51:40|194738|194511|194683.4|194558.4|194738|194558.5|194683.4|194511|3
1728615120000|2024-10-11 02:52:00|194683.7|194558.7|194674.2|194549.2|194683.7|194558.7|194674.2|194549.2|6
1728615130000|2024-10-11 02:52:10|194674.4|194549.4|194668.1|194543.1|194674.4|194549.4|194658|194533|12
1728615140000|2024-10-11 02:52:20|194665.7|194540.7|194668.5|194543.5|194669|194544|194658.4|194533.4|14
1728615150000|2024-10-11 02:52:30|194668.1|194543.1|194668.1|194543.1|194668.1|194543.1|194668.1|194543.1|1
1728615160000|2024-10-11 02:52:40|194666.4|194541.4|194665.3|194540.3|194670.7|194545.7|194657.2|194532.2|16
1728615170000|2024-10-11 02:52:50|194668.8|194543.8|194668.5|194543.5|194668.8|194543.8|194668.5|194543.5|2
1728615180000|2024-10-11 02:53:00|194669|194544|194668.5|194543.5|194669|194544|194668.5|194543.5|3
1728615190000|2024-10-11 02:53:10|194668.8|194543.8|194666.4|194541.4|194668.8|194543.8|194666.4|194541.4|2
1728615200000|2024-10-11 02:53:20|194666.7|194541.7|194669.7|194544.7|194669.7|194544.7|194659.1|194534.1|13
1728615210000|2024-10-11 02:53:30|194669.5|194544.5|194669.5|194544.5|194669.5|194544.5|194669.5|194544.5|1
1728615220000|2024-10-11 02:53:40|194669.2|194544.2|194669.4|194544.4|194669.4|194544.4|194669.2|194544.2|2
1728615230000|2024-10-11 02:53:50|194669.2|194544.2|194720|194493|194720|194544.2|194669.2|194493|2
1728615240000|2024-10-11 02:54:00|194667|194542|194665.7|194540.7|194669.7|194544.7|194659.2|194534.2|16
1728615250000|2024-10-11 02:54:10|194661|194536|194670|194545|194670.6|194545.6|194658.4|194533.4|8
1728615260000|2024-10-11 02:54:20|194671.5|194546.5|194669|194544|194671.5|194546.5|194669|194544|3
1728615270000|2024-10-11 02:54:30|194669.3|194544.3|194669.3|194544.3|194669.3|194544.3|194669.3|194544.3|1
1728615280000|2024-10-11 02:54:40|194669.5|194544.5|194669|194544|194669.5|194544.5|194669|194544|3
1728615290000|2024-10-11 02:54:50|194719|194492|194718|194491|194719|194492|194717|194490|4
1728615300000|2024-10-11 02:55:00|194666.8|194541.8|194670.4|194545.4|194670.4|194545.4|194666.8|194541.8|14
1728615310000|2024-10-11 02:55:10|194667.8|194542.8|194661|194536|194671.4|194546.4|194654|194529|16
1728615320000|2024-10-11 02:55:20|194665.9|194540.9|194668.9|194543.9|194668.9|194543.9|194656.6|194531.6|19
1728615330000|2024-10-11 02:55:30|194669.4|194544.4|194669.2|194544.2|194669.8|194544.8|194669.2|194544.2|3
1728615350000|2024-10-11 02:55:50|194669.4|194544.4|194597.2|194472.2|194719|194544.4|194595.7|194470.7|9
1728615360000|2024-10-11 02:56:00|194596.5|194471.5|194596.4|194471.4|194597.7|194472.7|194595.7|194470.7|15
1728615370000|2024-10-11 02:56:10|194596|194471|194599|194474|194603.3|194478.3|194596|194471|4
1728615380000|2024-10-11 02:56:20|194596.7|194471.7|194596.6|194471.6|194599.2|194474.2|194594|194469|13
1728615390000|2024-10-11 02:56:30|194597.8|194472.8|194600.3|194475.3|194600.3|194475.3|194597|194472|9
1728615400000|2024-10-11 02:56:40|194599.8|194474.8|194585.7|194460.7|194599.8|194474.8|194585.7|194460.7|10
1728615410000|2024-10-11 02:56:50|194585.9|194460.9|194589.4|194464.4|194589.4|194464.4|194585.9|194460.9|6
1728615420000|2024-10-11 02:57:00|194589.6|194464.6|194589.4|194464.4|194589.6|194464.6|194589.4|194464.4|2
1728615430000|2024-10-11 02:57:10|194589.6|194464.6|194589.5|194464.5|194589.6|194464.6|194587.1|194462.1|5
1728615440000|2024-10-11 02:57:20|194589.3|194464.3|194589.3|194464.3|194589.3|194464.3|194589.3|194464.3|1
1728615450000|2024-10-11 02:57:30|194589|194464|194589|194464|194589|194464|194589|194464|1
1728615460000|2024-10-11 02:57:40|194641|194413|194641|194413|194641|194413|194641|194413|1
1728615470000|2024-10-11 02:57:50|194642|194414|194642|194415|194645|194417|194642|194414|5
1728615480000|2024-10-11 02:58:00|194643|194416|194589.2|194464.2|194644|194464.2|194589.2|194416|4
1728615490000|2024-10-11 02:58:10|194589.4|194464.4|194589.7|194464.7|194589.7|194464.7|194589.2|194464.2|3
1728615500000|2024-10-11 02:58:20|194589.2|194464.2|194589.4|194464.4|194589.4|194464.4|194589.2|194464.2|2
1728615510000|2024-10-11 02:58:30|194588.9|194463.9|194589.4|194464.4|194589.4|194464.4|194588.9|194463.9|2
1728615520000|2024-10-11 02:58:40|194643|194416|194643|194416|194643|194416|194642|194415|3
1728615530000|2024-10-11 02:58:50|194642|194415|194644|194416|194644|194416|194642|194415|2
1728615540000|2024-10-11 02:59:00|194589.4|194464.4|194589.8|194464.8|194589.8|194464.8|194588.9|194463.9|3
1728615550000|2024-10-11 02:59:10|194589.3|194464.3|194589.3|194464.3|194589.8|194464.8|194589.3|194464.3|3
1728615570000|2024-10-11 02:59:30|194642|194415|194642|194415|194642|194415|194642|194415|1
1728615580000|2024-10-11 02:59:40|194643|194416|194643|194416|194643|194416|194643|194416|1
1728615590000|2024-10-11 02:59:50|194644|194417|194591|194466|194644|194466|194591|194417|2
1728615600000|2024-10-11 03:00:00|194593|194468|194594.5|194469.5|194594.5|194469.5|194589.2|194464.2|21
1728615610000|2024-10-11 03:00:10|194592.4|194467.4|194592.3|194467.3|194594.4|194469.4|194592.1|194467.1|7
1728615620000|2024-10-11 03:00:20|194591.6|194466.6|194593.4|194468.4|194594.2|194469.2|194591.4|194466.4|13
1728615630000|2024-10-11 03:00:30|194593.7|194468.7|194593.5|194468.5|194594.2|194469.2|194592.2|194467.2|8
1728615640000|2024-10-11 03:00:40|194594|194469|194593.2|194468.2|194594|194469|194593.2|194468.2|3
1728615650000|2024-10-11 03:00:50|194593.8|194468.8|194596.7|194464.7|194597.3|194468.8|194593.8|194464.7|4
1728615660000|2024-10-11 03:01:00|194609.1|194478.9|194624.2|194495.9|194624.5|194496.2|194609.1|194478.9|10
1728615670000|2024-10-11 03:01:10|194624.5|194501.1|194622.2|194497.2|194629.7|194501.1|194612.7|194486.9|20
1728615680000|2024-10-11 03:01:20|194617.8|194492.8|194618.2|194493.2|194618.3|194493.3|194617.8|194492.8|3
1728615690000|2024-10-11 03:01:30|194617.2|194492.2|194608.5|194483.5|194618.8|194493.8|194608.5|194483.5|13
1728615700000|2024-10-11 03:01:40|194608.7|194483.7|194592.6|194467.6|194608.7|194483.7|194592.6|194467.6|13
1728615710000|2024-10-11 03:01:50|194592.5|194467.5|194598.3|194473.3|194599.6|194474.6|194591.9|194466.9|14
1728615720000|2024-10-11 03:02:00|194595.9|194470.9|194605.4|194472.1|194605.4|194473.7|194595.9|194465.5|6
1728615730000|2024-10-11 03:02:10|194608.8|194476.5|194601.7|194476.7|194615.7|194486.6|194593.1|194468.1|14
1728615740000|2024-10-11 03:02:20|194601.2|194476.2|194568.1|194443.1|194601.2|194476.2|194554.2|194429.2|15
1728615750000|2024-10-11 03:02:30|194568.5|194443.5|194570.2|194445.2|194575.7|194450.7|194566.4|194441.4|7
1728615760000|2024-10-11 03:02:40|194566.5|194441.5|194569.6|194444.6|194576.3|194451.3|194566.5|194441.5|8
1728615770000|2024-10-11 03:02:50|194569|194444|194569.8|194444.8|194576.2|194451.2|194563.5|194438.5|15
1728615780000|2024-10-11 03:03:00|194577|194452|194572.2|194447.2|194577|194452|194571.7|194446.7|6
1728615790000|2024-10-11 03:03:10|194572.5|194447.5|194570.8|194445.8|194577.4|194452.4|194563.4|194438.4|13
1728615800000|2024-10-11 03:03:20|194570.7|194445.7|194575.7|194450.7|194583.4|194458.4|194567.5|194442.5|13
1728615810000|2024-10-11 03:03:30|194576|194451|194570.3|194445.3|194576|194451|194570.3|194445.3|2
1728615820000|2024-10-11 03:03:40|194570.4|194445.4|194570|194445|194570.4|194445.4|194570|194445|2
1728615830000|2024-10-11 03:03:50|194570.3|194445.3|194573|194448|194576.4|194451.4|194563.5|194438.5|22
1728615840000|2024-10-11 03:04:00|194567.7|194442.7|194569.9|194444.9|194575.4|194450.4|194567.7|194442.7|7
1728615850000|2024-10-11 03:04:10|194570.1|194445.1|194563.4|194438.4|194570.1|194445.1|194563.4|194438.4|8
1728615860000|2024-10-11 03:04:20|194574.6|194449.6|194568.1|194443.1|194574.6|194449.6|194563.7|194438.7|17
1728615870000|2024-10-11 03:04:30|194567.9|194442.9|194564.2|194439.2|194573.2|194448.2|194562.3|194437.3|14
1728615880000|2024-10-11 03:04:40|194563.5|194438.5|194568.2|194443.2|194573.8|194448.8|194562.5|194437.5|13
1728615890000|2024-10-11 03:04:50|194568.4|194443.4|194561.8|194436.8|194572.6|194447.6|194561.4|194436.4|14
1728615900000|2024-10-11 03:05:00|194562.1|194437.1|194587.6|194462.6|194587.6|194462.6|194562.1|194437.1|11
1728615910000|2024-10-11 03:05:10|194586.5|194461.5|194583.5|194458.5|194589.9|194464.9|194581.5|194456.5|17
1728615920000|2024-10-11 03:05:20|194583.8|194458.8|194584|194459|194584|194459|194583.5|194458.5|3
1728615930000|2024-10-11 03:05:30|194584.3|194459.3|194592.3|194467.3|194592.3|194467.3|194584.3|194459.3|6
1728615940000|2024-10-11 03:05:40|194586.3|194461.3|194584.4|194459.4|194590|194465|194582.5|194457.5|14
1728615950000|2024-10-11 03:05:50|194583.8|194458.8|194584.2|194459.2|194584.4|194459.4|194583.8|194458.8|4
1728615960000|2024-10-11 03:06:00|194583.8|194458.8|194618.6|194493.6|194629.1|194504.1|194583.8|194458.8|8
1728615970000|2024-10-11 03:06:10|194626.9|194501.9|194621.1|194496.1|194627.1|194502.1|194617.5|194492.5|7
1728615980000|2024-10-11 03:06:20|194620.9|194495.9|194620.9|194495.9|194620.9|194495.9|194620.9|194495.9|1
1728615990000|2024-10-11 03:06:30|194621.4|194496.4|194621.2|194496.2|194621.4|194496.4|194621.2|194496.2|2
1728616000000|2024-10-11 03:06:40|194680|194452|194620.2|194495.2|194680|194495.2|194603.7|194452|6
1728616010000|2024-10-11 03:06:50|194620|194495|194620.8|194495.8|194625.1|194500.1|194616.1|194491.1|8
1728616020000|2024-10-11 03:07:00|194622.5|194497.5|194609.4|194484.4|194629.2|194504.2|194609.4|194484.4|22
1728616030000|2024-10-11 03:07:10|194619|194494|194606.3|194481.3|194628.1|194503.1|194606.3|194481.3|14
1728616040000|2024-10-11 03:07:20|194620.7|194495.7|194623.1|194498.1|194626.3|194501.3|194619.4|194494.4|12
1728616050000|2024-10-11 03:07:30|194623.6|194498.6|194617.6|194492.6|194626.9|194501.9|194617.5|194492.5|29
1728616060000|2024-10-11 03:07:40|194620.2|194495.2|194612.6|194487.6|194623.5|194498.5|194600.8|194475.8|29
1728616070000|2024-10-11 03:07:50|194607.6|194482.6|194606.3|194481.3|194614.4|194489.4|194602.7|194477.7|18
1728616080000|2024-10-11 03:08:00|194604.8|194479.8|194604.8|194479.8|194604.8|194479.8|194604.8|194479.8|1
1728616090000|2024-10-11 03:08:10|194600.9|194475.9|194600|194475|194623|194498|194593.9|194468.9|21
1728616100000|2024-10-11 03:08:20|194598.4|194473.4|194604.8|194479.8|194612.8|194487.8|194598.4|194473.4|10
1728616110000|2024-10-11 03:08:30|194605.1|194480.1|194605.6|194480.6|194605.6|194480.6|194605.1|194480.1|2
1728616120000|2024-10-11 03:08:40|194610.5|194485.5|194617.4|194492.4|194623.9|194498.9|194605.8|194480.8|14
1728616130000|2024-10-11 03:08:50|194623.9|194498.9|194616.1|194491.1|194624.2|194499.2|194607.5|194482.5|18
1728616140000|2024-10-11 03:09:00|194614.3|194489.3|194616.6|194491.6|194624|194499|194611.2|194486.2|17
1728616150000|2024-10-11 03:09:10|194616.3|194491.3|194588.4|194463.4|194617|194492|194580.2|194455.2|23
1728616160000|2024-10-11 03:09:20|194586|194461|194583.9|194458.9|194588.2|194463.2|194579.9|194454.9|29
1728616170000|2024-10-11 03:09:30|194582.4|194457.4|194581|194456|194590.1|194465.1|194576|194451|33
1728616180000|2024-10-11 03:09:40|194583.7|194458.7|194584|194459|194587.9|194462.9|194577.4|194452.4|23
1728616190000|2024-10-11 03:09:50|194584.1|194459.1|194577.7|194452.7|194587.5|194462.5|194575.3|194450.3|27
1728616200000|2024-10-11 03:10:00|194578.6|194453.6|194575.3|194450.3|194588.1|194463.1|194574.8|194449.8|15
1728616210000|2024-10-11 03:10:10|194575.1|194450.1|194576.8|194451.8|194590.6|194465.6|194573.1|194448.1|24
1728616220000|2024-10-11 03:10:20|194578.9|194453.9|194588.4|194463.4|194588.6|194463.6|194577.5|194452.5|9
1728616230000|2024-10-11 03:10:30|194588.9|194463.9|194586.5|194461.5|194588.9|194463.9|194586.5|194461.5|4
1728616240000|2024-10-11 03:10:40|194583.6|194458.6|194581.7|194456.7|194591.8|194466.8|194577.7|194452.7|20
1728616250000|2024-10-11 03:10:50|194577.1|194452.1|194586.2|194461.2|194590.1|194465.1|194577.1|194452.1|26
1728616260000|2024-10-11 03:11:00|194588.7|194463.7|194586.9|194461.9|194588.7|194463.7|194583.9|194458.9|10
1728616270000|2024-10-11 03:11:10|194588.4|194463.4|194585.8|194460.8|194590.6|194465.6|194578.7|194453.7|21
1728616280000|2024-10-11 03:11:20|194584.4|194459.4|194585.9|194460.9|194586.2|194461.2|194584.4|194459.4|8
1728616290000|2024-10-11 03:11:30|194584.4|194459.4|194584.4|194459.4|194584.6|194459.6|194584.4|194459.4|3
1728616300000|2024-10-11 03:11:40|194586|194461|194585.1|194460.1|194586.5|194461.5|194584.3|194459.3|5
1728616310000|2024-10-11 03:11:50|194587.6|194462.6|194590.6|194465.6|194591.2|194466.2|194587.6|194462.6|6
1728616320000|2024-10-11 03:12:00|194590.2|194465.2|194590.4|194465.4|194591.1|194466.1|194589.9|194464.9|6
1728616330000|2024-10-11 03:12:10|194590.2|194465.2|194589.5|194464.5|194590.2|194465.2|194589.1|194464.1|3
1728616340000|2024-10-11 03:12:20|194589.1|194464.1|194589.1|194464.1|194589.1|194464.1|194589.1|194464.1|1
1728616350000|2024-10-11 03:12:30|194589.2|194464.2|194589.1|194464.1|194589.2|194464.2|194589.1|194464.1|2
1728616360000|2024-10-11 03:12:40|194590.8|194465.8|194586.4|194461.4|194590.8|194465.8|194580.2|194455.2|14
1728616370000|2024-10-11 03:12:50|194586.1|194461.1|194586.1|194461.1|194586.1|194461.1|194586.1|194461.1|1
1728616380000|2024-10-11 03:13:00|194586.6|194461.6|194589.3|194464.3|194591.6|194466.6|194580.4|194455.4|13
1728616390000|2024-10-11 03:13:10|194589.5|194464.5|194586.9|194461.9|194589.5|194464.5|194582.3|194457.3|14
1728616400000|2024-10-11 03:13:20|194590.7|194465.7|194586.3|194461.3|194590.7|194465.7|194584.2|194459.2|15
1728616410000|2024-10-11 03:13:30|194586.6|194461.6|194586.7|194461.7|194588.3|194463.3|194584.5|194459.5|8
1728616420000|2024-10-11 03:13:40|194586.4|194461.4|194586.7|194461.7|194586.7|194461.7|194586.4|194461.4|2
1728616440000|2024-10-11 03:14:00|194584.1|194459.1|194590.2|194465.2|194591.6|194466.6|194583|194458|12
1728616450000|2024-10-11 03:14:10|194590.8|194465.8|194590.2|194465.2|194590.8|194465.8|194590.2|194465.2|2
1728616470000|2024-10-11 03:14:30|194638|194411|194638|194411|194638|194411|194638|194411|1
1728616480000|2024-10-11 03:14:40|194637|194410|194638|194411|194638|194411|194637|194410|2
1728616490000|2024-10-11 03:14:50|194591.3|194466.3|194591.8|194466.8|194591.8|194466.8|194591.3|194466.3|2
1728616500000|2024-10-11 03:15:00|194591.7|194466.7|194598.7|194473.7|194601.8|194476.8|194591.7|194466.7|11
1728616510000|2024-10-11 03:15:10|194598.4|194473.4|194601.2|194476.2|194601.2|194476.2|194585|194460|12
1728616520000|2024-10-11 03:15:20|194601.6|194476.6|194596.4|194471.4|194601.6|194476.6|194596.4|194471.4|3
1728616530000|2024-10-11 03:15:30|194602.1|194477.1|194597.7|194472.7|194618.3|194493.3|194597.7|194472.7|17
1728616540000|2024-10-11 03:15:40|194605.2|194480.2|194602.9|194477.9|194610.8|194485.8|194602.2|194477.2|8
1728616550000|2024-10-11 03:15:50|194603.5|194478.5|194610.3|194485.3|194610.3|194485.3|194603.5|194478.5|4
1728616560000|2024-10-11 03:16:00|194603.7|194478.7|194598.2|194473.2|194603.7|194478.7|194591.4|194466.4|9
1728616570000|2024-10-11 03:16:10|194598.3|194473.3|194599|194474|194599|194474|194598.3|194473.3|2
1728616580000|2024-10-11 03:16:20|194598.5|194473.5|194598|194473|194598.8|194473.8|194591.5|194466.5|13
1728616590000|2024-10-11 03:16:30|194597.6|194472.6|194597.8|194472.8|194598.2|194473.2|194597.6|194472.6|4
1728616600000|2024-10-11 03:16:40|194596.4|194471.4|194591|194466|194596.7|194471.7|194591|194466|6
1728616610000|2024-10-11 03:16:50|194590.4|194465.4|194594.6|194469.6|194594.6|194469.6|194590.4|194465.4|4
1728616620000|2024-10-11 03:17:00|194594.1|194469.1|194594.1|194469.1|194594.1|194469.1|194594.1|194469.1|1
1728616640000|2024-10-11 03:17:20|194594.3|194469.3|194594.7|194469.7|194594.7|194469.7|194592.6|194467.6|3
1728616650000|2024-10-11 03:17:30|194594.5|194469.5|194595.6|194470.6|194596.1|194471.1|194594.5|194469.5|8
1728616660000|2024-10-11 03:17:40|194592.6|194467.6|194594.5|194469.5|194594.5|194469.5|194592.4|194467.4|5
1728616670000|2024-10-11 03:17:50|194592.4|194467.4|194597.8|194472.8|194597.8|194472.8|194591.9|194466.9|6
1728616680000|2024-10-11 03:18:00|194595.8|194470.8|194605.4|194480.4|194611.1|194486.1|194595.8|194470.8|12
1728616690000|2024-10-11 03:18:10|194603.5|194478.5|194593.2|194468.2|194603.5|194478.5|194593.2|194468.2|5
1728616700000|2024-10-11 03:18:20|194595.7|194470.7|194595.5|194470.5|194595.7|194470.7|194593.1|194468.1|4
1728616710000|2024-10-11 03:18:30|194595.1|194470.1|194595.4|194470.4|194595.4|194470.4|194595.1|194470.1|2
1728616720000|2024-10-11 03:18:40|194592.5|194467.5|194592.2|194467.2|194593.2|194468.2|194592.2|194467.2|4
1728616730000|2024-10-11 03:18:50|194594.2|194469.2|194597.8|194472.8|194599.9|194474.9|194594.2|194469.2|8
1728616740000|2024-10-11 03:19:00|194595.9|194470.9|194595.2|194470.2|194595.9|194470.9|194593.2|194468.2|4
1728616750000|2024-10-11 03:19:10|194592.4|194467.4|194575.7|194450.7|194592.4|194467.4|194565.4|194440.4|9
1728616760000|2024-10-11 03:19:20|194576.5|194451.5|194570.9|194445.9|194577.9|194452.9|194570.6|194445.6|10
1728616780000|2024-10-11 03:19:40|194573.9|194448.9|194571.1|194446.1|194573.9|194448.9|194570.8|194445.8|4
1728616790000|2024-10-11 03:19:50|194570.8|194445.8|194570.8|194445.8|194570.8|194445.8|194570.8|194445.8|1
1728616800000|2024-10-11 03:20:00|194571|194446|194570.5|194445.5|194571|194446|194570.5|194445.5|2
1728616810000|2024-10-11 03:20:10|194621|194394|194568.5|194443.5|194623|194443.5|194565.3|194394|6
1728616820000|2024-10-11 03:20:20|194568.1|194443.1|194567.7|194442.7|194568.1|194443.1|194567.7|194442.7|2
1728616830000|2024-10-11 03:20:30|194568.1|194443.1|194566.1|194441.1|194568.1|194443.1|194565.7|194440.7|4
1728616840000|2024-10-11 03:20:40|194566|194441|194565.7|194440.7|194566|194441|194565.7|194440.7|2
1728616850000|2024-10-11 03:20:50|194565.3|194440.3|194565.3|194440.3|194565.3|194440.3|194565.3|194440.3|1
1728616860000|2024-10-11 03:21:00|194565.8|194440.8|194615|194387|194615|194440.8|194565.8|194387|2
1728616880000|2024-10-11 03:21:20|194613|194386|194565.7|194440.7|194613|194440.7|194565.4|194386|3
1728616890000|2024-10-11 03:21:30|194566.1|194441.1|194566.1|194441.1|194566.1|194441.1|194566.1|194441.1|1
1728616910000|2024-10-11 03:21:50|194566.4|194441.4|194566.4|194441.4|194566.4|194441.4|194566.4|194441.4|1
1728616920000|2024-10-11 03:22:00|194616|194389|194615|194388|194617|194389|194615|194388|4
1728616930000|2024-10-11 03:22:10|194617|194389|194617|194390|194617|194390|194616|194389|4
1728616940000|2024-10-11 03:22:20|194618|194442|194567|194442|194618|194442|194567|194442|2
1728616950000|2024-10-11 03:22:30|194562|194437|194579.2|194454.2|194584|194459|194562|194437|23
1728616960000|2024-10-11 03:22:40|194576.2|194451.2|194580.6|194455.6|194583.5|194458.5|194572.3|194447.3|20
1728616970000|2024-10-11 03:22:50|194577.8|194452.8|194577.3|194452.3|194579.5|194454.5|194576.5|194451.5|6
1728616980000|2024-10-11 03:23:00|194574.3|194449.3|194578.2|194453.2|194582.1|194457.1|194568.9|194443.9|25
1728616990000|2024-10-11 03:23:10|194573.3|194448.3|194575.7|194450.7|194581.4|194456.4|194571.3|194446.3|19
1728617000000|2024-10-11 03:23:20|194572.6|194447.6|194578.4|194453.4|194583.2|194458.2|194571.8|194446.8|21
1728617010000|2024-10-11 03:23:30|194579.9|194454.9|194578.2|194453.2|194584.4|194459.4|194573.8|194448.8|30
1728617020000|2024-10-11 03:23:40|194580.5|194455.5|194579.9|194454.9|194582.8|194457.8|194571.1|194446.1|24
1728617030000|2024-10-11 03:23:50|194583.3|194458.3|194579.2|194454.2|194583.3|194458.3|194575.6|194450.6|20
1728617040000|2024-10-11 03:24:00|194578.8|194453.8|194579.4|194454.4|194584.4|194459.4|194573.6|194448.6|25
1728617050000|2024-10-11 03:24:10|194579.5|194454.5|194583|194458|194584.7|194459.7|194575.4|194450.4|30
1728617060000|2024-10-11 03:24:20|194580.6|194455.6|194573.1|194448.1|194586|194461|194572.6|194447.6|27
1728617070000|2024-10-11 03:24:30|194576.9|194451.9|194570.6|194445.6|194578.8|194453.8|194569.4|194444.4|16
1728617080000|2024-10-11 03:24:40|194572.7|194447.7|194572.6|194447.6|194576.3|194451.3|194570.7|194445.7|13
1728617090000|2024-10-11 03:24:50|194572.5|194447.5|194571.5|194446.5|194578|194453|194569.2|194444.2|12
1728617100000|2024-10-11 03:25:00|194569.5|194444.5|194571.9|194446.9|194580.8|194455.8|194569.1|194444.1|27
1728617110000|2024-10-11 03:25:10|194573.2|194448.2|194579.7|194454.7|194582.9|194457.9|194573.2|194448.2|31
1728617120000|2024-10-11 03:25:20|194580|194455|194580.8|194455.8|194582.5|194457.5|194570|194445|23
1728617130000|2024-10-11 03:25:30|194578.3|194453.3|194578.3|194453.3|194581.3|194456.3|194567.2|194442.2|26
1728617140000|2024-10-11 03:25:40|194579.4|194454.4|194576.3|194451.3|194582|194457|194574.5|194449.5|13
1728617150000|2024-10-11 03:25:50|194576.6|194451.6|194576.3|194451.3|194576.7|194451.7|194576.3|194451.3|3
1728617160000|2024-10-11 03:26:00|194576.7|194451.7|194576.1|194451.1|194576.7|194451.7|194575.6|194450.6|4
1728617170000|2024-10-11 03:26:10|194574.5|194449.5|194578.1|194453.1|194586|194461|194569.5|194444.5|24
1728617180000|2024-10-11 03:26:20|194580.8|194455.8|194584.5|194459.5|194586.1|194461.1|194578.6|194453.6|18
1728617190000|2024-10-11 03:26:30|194581.3|194456.3|194583.4|194458.4|194585.5|194460.5|194579.9|194454.9|20
1728617200000|2024-10-11 03:26:40|194584.3|194459.3|194583.8|194458.8|194584.3|194459.3|194583.8|194458.8|2
1728617240000|2024-10-11 03:27:20|194650.3|194369.6|194546|194496|194650.3|194496|194546|194369.6|2
1728617250000|2024-10-11 03:27:30|194583.3|194458.3|194583.8|194458.8|194583.8|194458.8|194583.3|194458.3|2
1728617260000|2024-10-11 03:27:40|194583.3|194458.3|194583.3|194458.3|194583.3|194458.3|194583.3|194458.3|1
1728617270000|2024-10-11 03:27:50|194583.8|194458.8|194583.8|194458.8|194583.8|194458.8|194583.8|194458.8|1
1728617280000|2024-10-11 03:28:00|194588.8|194463.8|194583.8|194458.8|194588.8|194463.8|194580.4|194455.4|9
1728617290000|2024-10-11 03:28:10|194584.2|194459.2|194584.2|194459.2|194584.2|194459.2|194584.2|194459.2|1
1728617310000|2024-10-11 03:28:30|194588.6|194463.6|194586|194461|194588.6|194463.6|194579.8|194454.8|14
1728617330000|2024-10-11 03:28:50|194586.4|194461.4|194583.3|194458.3|194586.4|194461.4|194583.3|194458.3|3
1728617340000|2024-10-11 03:29:00|194583.8|194458.8|194587|194462|194588|194463|194583.8|194458.8|4
1728617350000|2024-10-11 03:29:10|194587.6|194462.6|194587|194462|194587.6|194462.6|194587|194462|2
1728617360000|2024-10-11 03:29:20|194584.6|194459.6|194582.3|194457.3|194585.5|194460.5|194582.3|194457.3|6
1728617370000|2024-10-11 03:29:30|194585.1|194460.1|194585.7|194460.7|194588.4|194463.4|194582.4|194457.4|7
1728617380000|2024-10-11 03:29:40|194579.2|194454.2|194584|194459|194584.4|194459.4|194573.5|194448.5|27
1728617390000|2024-10-11 03:29:50|194585|194460|194576.4|194451.4|194586|194461|194576.4|194451.4|31
1728617400000|2024-10-11 03:30:00|194582.2|194457.2|194577.2|194452.2|194582.2|194457.2|194576.3|194451.3|13
1728617410000|2024-10-11 03:30:10|194576.7|194451.7|194577|194452|194577|194452|194576.4|194451.4|5
1728617420000|2024-10-11 03:30:20|194576.7|194451.7|194577.9|194452.9|194577.9|194452.9|194576.7|194451.7|5
1728617430000|2024-10-11 03:30:30|194627|194400|194627|194400|194627|194400|194627|194400|1
1728617440000|2024-10-11 03:30:40|194626|194399|194627|194400|194627|194400|194626|194399|2
1728617450000|2024-10-11 03:30:50|194578.5|194453.5|194578.5|194453.5|194578.5|194453.5|194578.5|194453.5|1
1728617480000|2024-10-11 03:31:20|194574.6|194449.6|194577.6|194452.6|194577.6|194452.6|194574.6|194449.6|2
1728617490000|2024-10-11 03:31:30|194577.8|194452.8|194577.3|194452.3|194577.8|194452.8|194577.3|194452.3|2
1728617500000|2024-10-11 03:31:40|194577.8|194452.8|194575.3|194450.3|194577.8|194452.8|194575.3|194450.3|2
1728617520000|2024-10-11 03:32:00|194575.6|194450.6|194579.4|194454.4|194579.4|194454.4|194575.1|194450.1|4
1728617540000|2024-10-11 03:32:20|194578.9|194453.9|194578.9|194453.9|194578.9|194453.9|194578.9|194453.9|1
1728617550000|2024-10-11 03:32:30|194579.2|194454.2|194630|194402|194630|194454.6|194579.2|194402|4
1728617560000|2024-10-11 03:32:40|194628|194401|194629|194401|194629|194401|194628|194401|2
1728617570000|2024-10-11 03:32:50|194628|194402|194629|194402|194630|194402|194628|194402|5
1728617580000|2024-10-11 03:33:00|194577.9|194452.9|194575.1|194450.1|194578.1|194453.1|194574.6|194449.6|8
1728617590000|2024-10-11 03:33:10|194577.7|194452.7|194574|194449|194583.9|194458.9|194571.7|194446.7|12
1728617600000|2024-10-11 03:33:20|194573.7|194448.7|194574|194449|194574|194449|194573.7|194448.7|2
1728617610000|2024-10-11 03:33:30|194574.5|194449.5|194574.5|194449.5|194574.5|194449.5|194574.5|194449.5|1
1728617620000|2024-10-11 03:33:40|194574|194449|194624|194397|194624|194449|194574|194397|2
1728617630000|2024-10-11 03:33:50|194626|194398|194623|194396|194626|194398|194623|194396|6
1728617640000|2024-10-11 03:34:00|194624|194397|194573|194448|194627|194448.3|194573|194397|6
1728617660000|2024-10-11 03:34:20|194572.6|194447.6|194573.3|194448.3|194573.3|194448.3|194572.6|194447.6|3
1728617670000|2024-10-11 03:34:30|194573.6|194448.6|194573|194448|194573.6|194448.6|194573|194448|3
1728617680000|2024-10-11 03:34:40|194624|194397|194624|194397|194624|194397|194624|194397|1
1728617690000|2024-10-11 03:34:50|194568.6|194443.6|194561.1|194436.1|194568.6|194443.6|194560.6|194435.6|8
1728617710000|2024-10-11 03:35:10|194560.6|194435.6|194560.6|194435.6|194560.6|194435.6|194560.6|194435.6|1
1728617720000|2024-10-11 03:35:20|194560.2|194435.2|194610|194383|194610|194435.8|194560.2|194383|3
1728617740000|2024-10-11 03:35:40|194611|194384|194562.7|194437.7|194611|194437.7|194562.7|194384|2
1728617750000|2024-10-11 03:35:50|194563|194438|194570|194445|194575|194450|194563|194438|9
1728617760000|2024-10-11 03:36:00|194574.4|194449.4|194570.6|194445.6|194576.2|194451.2|194570.4|194445.4|7
1728617770000|2024-10-11 03:36:10|194570|194445|194570|194445|194570|194445|194570|194445|1
1728617780000|2024-10-11 03:36:20|194570.4|194445.4|194570.4|194445.4|194570.4|194445.4|194570.4|194445.4|1
1728617790000|2024-10-11 03:36:30|194624|194396|194624|194397|194624|194397|194623|194396|3
1728617800000|2024-10-11 03:36:40|194623|194396|194622|194395|194624|194396|194622|194395|3
1728617810000|2024-10-11 03:36:50|194621|194394|194568.2|194443.2|194622|194443.2|194568.2|194394|3
1728617820000|2024-10-11 03:37:00|194568.3|194443.3|194575.4|194450.4|194575.4|194450.4|194568.3|194443.3|3
1728617830000|2024-10-11 03:37:10|194570.4|194445.4|194573.1|194448.1|194573.1|194448.1|194570.4|194445.4|4
1728617840000|2024-10-11 03:37:20|194572.6|194447.6|194572.6|194447.6|194573.1|194448.1|194572.6|194447.6|3
1728617850000|2024-10-11 03:37:30|194572.9|194447.9|194573.1|194448.1|194573.1|194448.1|194572.6|194447.6|3
1728617860000|2024-10-11 03:37:40|194622|194395|194623|194395|194623|194395|194622|194395|2
1728617880000|2024-10-11 03:38:00|194572.5|194447.5|194572.5|194447.5|194572.5|194447.5|194572.5|194447.5|1
1728617910000|2024-10-11 03:38:30|194571.6|194446.6|194621|194394|194621|194446.6|194571.6|194394|2
1728617940000|2024-10-11 03:39:00|194571.2|194446.2|194571|194446|194574.6|194449.6|194566.6|194441.6|8
1728617950000|2024-10-11 03:39:10|194570.8|194445.8|194582.4|194457.4|194586.6|194461.6|194564.8|194439.8|18
1728617960000|2024-10-11 03:39:20|194587.4|194462.4|194585|194460|194587.4|194462.4|194580.1|194455.1|13
1728617970000|2024-10-11 03:39:30|194580.1|194455.1|194578.6|194453.6|194583.5|194458.5|194578.6|194453.6|7
1728617980000|2024-10-11 03:39:40|194579.2|194454.2|194579.2|194454.2|194579.2|194454.2|194579.2|194454.2|1
1728617990000|2024-10-11 03:39:50|194578.5|194453.5|194578.3|194453.3|194578.5|194453.5|194578|194453|4
1728618000000|2024-10-11 03:40:00|194635|194407|194635|194407|194635|194407|194633|194406|3
1728618010000|2024-10-11 03:40:10|194576.1|194451.1|194564.2|194439.2|194576.1|194451.1|194563.8|194438.8|14
1728618020000|2024-10-11 03:40:20|194569|194444|194580.7|194455.7|194582.4|194457.4|194569|194444|24
1728618030000|2024-10-11 03:40:30|194583.4|194458.4|194576.4|194451.4|194584|194459|194569.1|194444.1|20
1728618040000|2024-10-11 03:40:40|194577|194452|194577|194452|194577|194452|194577|194452|1
1728618050000|2024-10-11 03:40:50|194576.7|194451.7|194576.4|194451.4|194577.2|194452.2|194568.6|194443.6|16
1728618060000|2024-10-11 03:41:00|194573.6|194448.6|194577.1|194452.1|194579.4|194454.4|194568.6|194443.6|19
1728618070000|2024-10-11 03:41:10|194577|194452|194576.4|194451.4|194577.1|194452.1|194574.6|194449.6|4
1728618080000|2024-10-11 03:41:20|194576.8|194451.8|194576.8|194451.8|194576.8|194451.8|194576.8|194451.8|1
1728618090000|2024-10-11 03:41:30|194574.4|194449.4|194576.8|194451.8|194576.8|194451.8|194574.4|194449.4|2
1728618100000|2024-10-11 03:41:40|194574|194449|194575.4|194450.4|194579.5|194454.5|194573.2|194448.2|14
1728618110000|2024-10-11 03:41:50|194575.8|194450.8|194577|194452|194579.4|194454.4|194575.4|194450.4|5
1728618120000|2024-10-11 03:42:00|194574|194449|194577.4|194452.4|194577.4|194452.4|194574|194449|6
1728618130000|2024-10-11 03:42:10|194577.2|194452.2|194577.2|194452.2|194577.2|194452.2|194577.2|194452.2|1
1728618140000|2024-10-11 03:42:20|194574.3|194449.3|194571.6|194446.6|194580.4|194455.4|194569.1|194444.1|12
1728618150000|2024-10-11 03:42:30|194571.4|194446.4|194571.6|194446.6|194571.6|194446.6|194571.4|194446.4|2
1728618160000|2024-10-11 03:42:40|194571.1|194446.1|194570.9|194445.9|194571.1|194446.1|194570.9|194445.9|2
1728618170000|2024-10-11 03:42:50|194570.4|194445.4|194570.4|194445.4|194570.4|194445.4|194570.4|194445.4|1
1728618180000|2024-10-11 03:43:00|194621|194394|194622|194395|194622|194395|194621|194394|2
1728618190000|2024-10-11 03:43:10|194623||194623||194623||194623||1
1728618200000|2024-10-11 03:43:20|194571.2|194446.2|194571.2|194446.2|194571.2|194446.2|194571.2|194446.2|1
1728618210000|2024-10-11 03:43:30|194570.7|194445.7|194570.7|194445.7|194570.7|194445.7|194570.7|194445.7|1
1728618220000|2024-10-11 03:43:40|194571.2|194446.2|194570.9|194445.9|194571.2|194446.2|194570.4|194445.4|4
1728618230000|2024-10-11 03:43:50|194570.7|194445.7|194622|194395|194622|194446.2|194570.7|194395|3
1728618240000|2024-10-11 03:44:00|194621|194394|194621|194394|194621|194394|194621|194394|1
1728618250000|2024-10-11 03:44:10|194570.6|194445.6|194571.1|194446.1|194571.1|194446.1|194570.6|194445.6|2
1728618270000|2024-10-11 03:44:30|194571.4|194446.4|194571.4|194446.4|194571.4|194446.4|194570.9|194445.9|3
1728618280000|2024-10-11 03:44:40|194570.9|194445.9|194570.9|194445.9|194570.9|194445.9|194570.9|194445.9|1
1728618290000|2024-10-11 03:44:50|194624|194396|194625|194397|194625|194397|194624|194396|2
1728618300000|2024-10-11 03:45:00|194623|194396|194623|194396|194623|194396|194623|194396|1
1728618310000|2024-10-11 03:45:10|194571.2|194446.2|194570.7|194445.7|194571.2|194446.2|194570.5|194445.5|4
1728618320000|2024-10-11 03:45:20|194570.5|194445.5|194571|194446|194571|194446|194570.5|194445.5|2
1728618330000|2024-10-11 03:45:30|194571.3|194446.3|194571.2|194446.2|194571.3|194446.3|194571.2|194446.2|2
1728618350000|2024-10-11 03:45:50|194571.6|194446.6|194571.2|194446.2|194571.6|194446.6|194571.2|194446.2|3
1728618360000|2024-10-11 03:46:00|194625|194397|194625|194397|194625|194397|194623|194396|3
1728618370000|2024-10-11 03:46:10|194624|194396|194624|194396|194624|194396|194623|194396|3
1728618380000|2024-10-11 03:46:20|194571.2|194446.2|194571.2|194446.2|194571.2|194446.2|194571.2|194446.2|1
1728618390000|2024-10-11 03:46:30|194571|194446|194571|194446|194571.2|194446.2|194570.7|194445.7|4
1728618410000|2024-10-11 03:46:50|194622|194395|194622|194395|194622|194395|194622|194395|1
1728618430000|2024-10-11 03:47:10|194570.6|194445.6|194570.6|194445.6|194570.6|194445.6|194570.6|194445.6|1
1728618450000|2024-10-11 03:47:30|194570.7|194445.7|194570.6|194445.6|194570.7|194445.7|194570.6|194445.6|2
1728618460000|2024-10-11 03:47:40|194571.1|194446.1|194623|194396|194624|194446.1|194570.6|194396|5
1728618470000|2024-10-11 03:47:50|194624||194624||194624||194624||1
1728618480000|2024-10-11 03:48:00|194622|194395|194622|194395|194622|194395|194622|194395|1
1728618490000|2024-10-11 03:48:10|194570.8|194445.8|194570.8|194445.8|194570.8|194445.8|194570.8|194445.8|1
1728618500000|2024-10-11 03:48:20|194570.9|194445.9|194570.9|194445.9|194570.9|194445.9|194570.5|194445.5|3
1728618510000|2024-10-11 03:48:30|194570.8|194445.8|194570.8|194445.8|194570.8|194445.8|194570.8|194445.8|1
1728618520000|2024-10-11 03:48:40|194622|194395|194564.9|194439.9|194622|194441.9|194564.9|194395|5
1728618530000|2024-10-11 03:48:50|194570.1|194445.1|194565.7|194440.7|194570.1|194445.1|194565.7|194440.7|3
1728618540000|2024-10-11 03:49:00|194567.8|194442.8|194565.6|194440.6|194567.8|194442.8|194565.6|194440.6|4
1728618550000|2024-10-11 03:49:10|194567.9|194442.9|194561.6|194436.6|194567.9|194442.9|194557.6|194432.6|19
1728618560000|2024-10-11 03:49:20|194561.1|194436.1|194560.6|194435.6|194561.6|194436.6|194560.1|194435.1|10
1728618580000|2024-10-11 03:49:40|194611|194383|194611|194383|194611|194383|194611|194383|1
1728618590000|2024-10-11 03:49:50|194610|194384|194612|194384|194612|194384|194610|194384|2
1728618600000|2024-10-11 03:50:00|194610|194383|194560.5|194435.5|194610|194435.5|194557.9|194383|3
1728618620000|2024-10-11 03:50:20|194560.7|194435.7|194560.5|194435.5|194560.7|194435.7|194560.5|194435.5|2
1728618650000|2024-10-11 03:50:50|194609|194382|194560.9|194435.9|194609|194435.9|194560.9|194382|2
1728618660000|2024-10-11 03:51:00|194561.2|194436.2|194561.2|194436.2|194561.4|194436.4|194561.2|194436.2|3
1728618680000|2024-10-11 03:51:20|194560.9|194435.9|194611|194383|194612|194436.2|194560.9|194383|4
1728618700000|2024-10-11 03:51:40|194563.8|194438.8|194573.5|194448.5|194577|194452|194563.8|194438.8|19
1728618710000|2024-10-11 03:51:50|194574|194449|194571.2|194446.2|194574.1|194449.1|194571.2|194446.2|4
1728618720000|2024-10-11 03:52:00|194573.7|194448.7|194585.2|194460.2|194587.6|194462.6|194571.6|194446.6|14
1728618730000|2024-10-11 03:52:10|194581.5|194456.5|194584.4|194459.4|194588.7|194463.7|194581.1|194456.1|24
1728618740000|2024-10-11 03:52:20|194584.5|194459.5|194588.1|194463.1|194589.6|194464.6|194579.5|194454.5|29
1728618750000|2024-10-11 03:52:30|194587.9|194462.9|194588.7|194463.7|194591.7|194466.7|194581.5|194456.5|20
1728618760000|2024-10-11 03:52:40|194581.7|194456.7|194582.1|194457.1|194589.6|194464.6|194581.3|194456.3|26
1728618770000|2024-10-11 03:52:50|194584.3|194459.3|194588.5|194463.5|194588.8|194463.8|194575.9|194450.9|27
1728618780000|2024-10-11 03:53:00|194584.1|194459.1|194586.1|194461.1|194588.6|194463.6|194573.8|194448.8|18
1728618790000|2024-10-11 03:53:10|194583.2|194458.2|194578.5|194453.5|194583.2|194458.2|194578.5|194453.5|12
1728618800000|2024-10-11 03:53:20|194578.2|194453.2|194578.2|194453.2|194579.3|194454.3|194578.2|194453.2|3
1728618810000|2024-10-11 03:53:30|194587.5|194462.5|194604.4|194479.4|194614.6|194489.6|194587.5|194462.5|11
1728618820000|2024-10-11 03:53:40|194603.3|194478.3|194600.2|194475.2|194607.7|194482.7|194599.5|194474.5|14
1728618830000|2024-10-11 03:53:50|194603|194478|194606.6|194481.6|194607.2|194482.2|194599.3|194474.3|27
1728618840000|2024-10-11 03:54:00|194604.6|194479.6|194600.2|194475.2|194604.6|194479.6|194594|194469|27
1728618850000|2024-10-11 03:54:10|194601.2|194476.2|194594.4|194469.4|194603.2|194478.2|194593.4|194468.4|23
1728618860000|2024-10-11 03:54:20|194598.2|194473.2|194593|194468|194602|194477|194577.2|194452.2|21
1728618870000|2024-10-11 03:54:30|194591.3|194466.3|194582|194457|194595.3|194470.3|194579.4|194454.4|32
1728618880000|2024-10-11 03:54:40|194584.7|194459.7|194583.5|194458.5|194594.5|194469.5|194573.9|194448.9|24
1728618890000|2024-10-11 03:54:50|194580.4|194455.4|194578.3|194453.3|194582.6|194457.6|194574.3|194449.3|30
1728618900000|2024-10-11 03:55:00|194579.3|194454.3|194581.6|194456.6|194586|194461|194572|194447|31
1728618910000|2024-10-11 03:55:10|194583|194458|194576.5|194451.5|194585.3|194460.3|194572.3|194447.3|26
1728618920000|2024-10-11 03:55:20|194574|194449|194580.9|194455.9|194592.1|194467.1|194574|194449|26
1728618930000|2024-10-11 03:55:30|194576.7|194451.7|194585|194460|194588.6|194463.6|194573.5|194448.5|35
1728618940000|2024-10-11 03:55:40|194584.3|194459.3|194587.6|194462.6|194587.6|194462.6|194573.9|194448.9|33
1728618950000|2024-10-11 03:55:50|194578.2|194453.2|194576.5|194451.5|194585.8|194460.8|194572.1|194447.1|32
1728618960000|2024-10-11 03:56:00|194577.2|194452.2|194582.2|194457.2|194586.3|194461.3|194573.2|194448.2|29
1728618970000|2024-10-11 03:56:10|194581.3|194456.3|194578.5|194453.5|194586.9|194461.9|194575|194450|25
1728618980000|2024-10-11 03:56:20|194582.6|194457.6|194576.7|194451.7|194589.7|194464.7|194570.9|194445.9|21
1728618990000|2024-10-11 03:56:30|194572.9|194447.9|194577.7|194452.7|194583|194458|194572.6|194447.6|23
1728619000000|2024-10-11 03:56:40|194574.6|194449.6|194565.1|194440.1|194579.1|194454.1|194560.7|194435.7|29
1728619010000|2024-10-11 03:56:50|194565.6|194440.6|194571.1|194446.1|194575.2|194450.2|194565.6|194440.6|24
1728619020000|2024-10-11 03:57:00|194572.8|194447.8|194577.3|194452.3|194580.4|194455.4|194566.6|194441.6|22
1728619030000|2024-10-11 03:57:10|194573.3|194448.3|194568.8|194443.8|194576.4|194451.4|194563.8|194438.8|23
1728619040000|2024-10-11 03:57:20|194574.8|194449.8|194570.9|194445.9|194577.8|194452.8|194565.4|194440.4|28
1728619050000|2024-10-11 03:57:30|194569.1|194444.1|194577.8|194452.8|194580.2|194455.2|194565.1|194440.1|28
1728619060000|2024-10-11 03:57:40|194576.1|194451.1|194568.2|194443.2|194583.7|194458.7|194565.3|194440.3|24
1728619070000|2024-10-11 03:57:50|194569.2|194444.2|194574.2|194449.2|194581.2|194456.2|194564.6|194439.6|23
1728619080000|2024-10-11 03:58:00|194572.1|194447.1|194569.1|194444.1|194574.6|194449.6|194564.8|194439.8|16
1728619090000|2024-10-11 03:58:10|194568.7|194443.7|194567.7|194442.7|194575.8|194450.8|194566.8|194441.8|16
1728619100000|2024-10-11 03:58:20|194568.7|194443.7|194569.8|194444.8|194581.8|194456.8|194568.7|194443.7|19
1728619110000|2024-10-11 03:58:30|194569.1|194444.1|194569.8|194444.8|194577|194452|194569.1|194444.1|13
1728619120000|2024-10-11 03:58:40|194570.9|194445.9|194570.6|194445.6|194572.6|194447.6|194569.7|194444.7|6
1728619130000|2024-10-11 03:58:50|194570.2|194445.2|194570.2|194445.2|194570.2|194445.2|194570.2|194445.2|1
1728619140000|2024-10-11 03:59:00|194570.1|194445.1|194570.1|194445.1|194570.1|194445.1|194570.1|194445.1|1
1728619160000|2024-10-11 03:59:20|194629|194402|194629|194402|194629|194402|194629|194402|1
1728619170000|2024-10-11 03:59:30|194528.1|194478.1|194528.1|194478.1|194528.1|194478.1|194528.1|194478.1|1
1728619200000|2024-10-11 04:00:00|194569.9|194444.9|194571.6|194446.6|194579.5|194454.5|194569.9|194444.9|7
1728619210000|2024-10-11 04:00:10|194571.2|194446.2|194572.1|194447.1|194572.1|194447.1|194571.2|194446.2|3
1728619220000|2024-10-11 04:00:20|194571.6|194446.6|194571.8|194446.8|194571.8|194446.8|194571.6|194446.6|2
1728619230000|2024-10-11 04:00:30|194571.2|194446.2|194572.8|194447.8|194629|194447.8|194571.2|194402|6
1728619240000|2024-10-11 04:00:40|194579.6|194454.6|194573.7|194448.7|194582.4|194457.4|194569.8|194444.8|11
1728619250000|2024-10-11 04:00:50|194581.5|194456.5|194574.5|194449.5|194581.9|194456.9|194574.5|194449.5|7
1728619260000|2024-10-11 04:01:00|194581.6|194456.6|194575.1|194450.1|194581.6|194456.6|194575.1|194450.1|2
1728619270000|2024-10-11 04:01:10|194575.6|194450.6|194575.3|194450.3|194575.6|194450.6|194574.8|194449.8|3
1728619280000|2024-10-11 04:01:20|194572.8|194447.8|194577.9|194452.9|194577.9|194452.9|194571.4|194446.4|7
1728619290000|2024-10-11 04:01:30|194572.9|194447.9|194571.2|194446.2|194579.7|194454.7|194571.2|194446.2|11
1728619300000|2024-10-11 04:01:40|194571.1|194446.1|194576.8|194451.8|194584.4|194459.4|194571.1|194446.1|21
1728619310000|2024-10-11 04:01:50|194573.3|194448.3|194569.2|194444.2|194574.8|194449.8|194568.9|194443.9|8
1728619320000|2024-10-11 04:02:00|194569.7|194444.7|194570.9|194445.9|194576.1|194451.1|194569.2|194444.2|8
1728619330000|2024-10-11 04:02:10|194570.4|194445.4|194569.7|194444.7|194570.4|194445.4|194569.7|194444.7|4
1728619340000|2024-10-11 04:02:20|194569.9|194444.9|194569.9|194444.9|194569.9|194444.9|194569.9|194444.9|1
1728619350000|2024-10-11 04:02:30|194569.7|194444.7|194569.7|194444.7|194569.7|194444.7|194569.7|194444.7|1
1728619360000|2024-10-11 04:02:40|194617|194390|194617|194390|194617|194390|194617|194390|1
1728619380000|2024-10-11 04:03:00|194620|194392|194568.8|194443.8|194620|194444|194568.8|194392|3
1728619390000|2024-10-11 04:03:10|194569|194444|194569|194444|194569|194444|194569|194444|1
1728619400000|2024-10-11 04:03:20|194568.8|194443.8|194568.8|194443.8|194568.8|194443.8|194568.8|194443.8|1
1728619420000|2024-10-11 04:03:40|194618|194391|194582.9|194457.9|194618|194460.5|194572|194391|13
1728619430000|2024-10-11 04:03:50|194581.3|194456.3|194581.3|194456.3|194584.1|194459.1|194579.9|194454.9|18
1728619440000|2024-10-11 04:04:00|194581.1|194456.1|194582|194457|194582|194457|194578.8|194453.8|10
1728619450000|2024-10-11 04:04:10|194582.3|194457.3|194583.6|194458.6|194583.6|194458.6|194580.2|194455.2|8
1728619460000|2024-10-11 04:04:20|194584|194459|194584|194459|194584|194459|194584|194459|1
1728619470000|2024-10-11 04:04:30|194589.4|194464.4|194590.5|194465.5|194594.3|194469.3|194589.4|194464.4|8
1728619500000|2024-10-11 04:05:00|194592.7|194467.7|194589.7|194464.7|194592.7|194467.7|194585.8|194460.8|12
1728619510000|2024-10-11 04:05:10|194589.2|194464.2|194589.7|194464.7|194589.7|194464.7|194589.2|194464.2|2
1728619520000|2024-10-11 04:05:20|194590.1|194465.1|194590.1|194465.1|194590.1|194465.1|194590.1|194465.1|1
1728619530000|2024-10-11 04:05:30|194588.1|194463.1|194575.7|194450.7|194588.1|194463.1|194575.6|194450.6|12
1728619540000|2024-10-11 04:05:40|194578.9|194453.9|194578.6|194453.6|194581.4|194456.4|194575.8|194450.8|7
1728619550000|2024-10-11 04:05:50|194576.3|194451.3|194577.2|194452.2|194579.4|194454.4|194576.3|194451.3|5
1728619560000|2024-10-11 04:06:00|194579.4|194454.4|194576.5|194451.5|194579.4|194454.4|194576.4|194451.4|4
1728619570000|2024-10-11 04:06:10|194578.8|194453.8|194575.9|194450.9|194578.8|194453.8|194575.9|194450.9|5
1728619580000|2024-10-11 04:06:20|194578.4|194453.4|194570.9|194445.9|194582.8|194457.8|194570.9|194445.9|24
1728619590000|2024-10-11 04:06:30|194573.7|194448.7|194572.9|194447.9|194585.7|194460.7|194570|194445|17
1728619600000|2024-10-11 04:06:40|194576.3|194451.3|194574.6|194449.6|194583.1|194458.1|194567.7|194442.7|15
1728619610000|2024-10-11 04:06:50|194573.8|194448.8|194575.2|194450.2|194582.2|194457.2|194569.5|194444.5|24
1728619620000|2024-10-11 04:07:00|194575.3|194450.3|194568.2|194443.2|194576.7|194451.7|194564.1|194439.1|24
1728619630000|2024-10-11 04:07:10|194570.2|194445.2|194570|194445|194570.2|194445.2|194569.4|194444.4|3
1728619640000|2024-10-11 04:07:20|194572|194447|194569.4|194444.4|194572.3|194447.3|194569.4|194444.4|9
1728619650000|2024-10-11 04:07:30|194569.1|194444.1|194568|194443|194571.1|194446.1|194566.9|194441.9|8
1728619660000|2024-10-11 04:07:40|194571.6|194446.6|194568.9|194443.9|194571.6|194446.6|194568.9|194443.9|3
1728619670000|2024-10-11 04:07:50|194569.5|194444.5|194573.2|194448.2|194575.7|194450.7|194567.9|194442.9|8
1728619680000|2024-10-11 04:08:00|194571|194446|194545.5|194420.5|194577.7|194452.7|194531|194406|17
1728619690000|2024-10-11 04:08:10|194540.1|194415.1|194548|194423|194548|194423|194535.2|194410.2|14
1728619700000|2024-10-11 04:08:20|194542.4|194417.4|194543.8|194418.8|194545.9|194420.9|194535.4|194410.4|17
1728619710000|2024-10-11 04:08:30|194546.3|194421.3|194546.8|194421.8|194547.6|194422.6|194536|194411|18
1728619720000|2024-10-11 04:08:40|194539.2|194414.2|194538.5|194413.5|194546.3|194421.3|194533.8|194408.8|14
1728619730000|2024-10-11 04:08:50|194544.2|194419.2|194538.6|194413.6|194547.2|194422.2|194535.4|194410.4|19
1728619740000|2024-10-11 04:09:00|194539.1|194414.1|194549.3|194424.3|194550|194425|194533.1|194408.1|18
1728619750000|2024-10-11 04:09:10|194544.4|194419.4|194546.9|194421.9|194549.5|194424.5|194536.8|194411.8|23
1728619760000|2024-10-11 04:09:20|194546.8|194421.8|194532.3|194407.3|194546.9|194421.9|194529.9|194404.9|12
1728619790000|2024-10-11 04:09:50|194532.9|194407.9|194531.9|194406.9|194532.9|194407.9|194531.4|194406.4|4
1728619800000|2024-10-11 04:10:00|194567.6|194414.7|194527.3|194362.4|194577|194427.6|194524.3|194356.6|16
1728619810000|2024-10-11 04:10:10|194539.5|194414.5|194539.2|194414.2|194539.5|194414.5|194536.9|194411.9|6
1728619830000|2024-10-11 04:10:30|194538.9|194413.9|194538.9|194413.9|194538.9|194413.9|194538.9|194413.9|1
1728619840000|2024-10-11 04:10:40|194539.4|194414.4|194538.5|194413.5|194539.4|194414.4|194538.5|194413.5|2
1728619850000|2024-10-11 04:10:50|194588|194361|194524.8|194399.8|194588|194410.8|194524.8|194361|8
1728619860000|2024-10-11 04:11:00|194528.2|194403.2|194536.5|194411.5|194538.4|194413.4|194524.9|194399.9|16
1728619870000|2024-10-11 04:11:10|194536.7|194411.7|194536.7|194411.7|194536.7|194411.7|194536.7|194411.7|1
1728619880000|2024-10-11 04:11:20|194536.2|194411.2|194536|194411|194536.2|194411.2|194535.5|194410.5|3
1728619890000|2024-10-11 04:11:30|194536.4|194411.4|194536.6|194411.6|194539.1|194414.1|194536.4|194411.4|7
1728619900000|2024-10-11 04:11:40|194538.9|194413.9|194537.5|194412.5|194538.9|194413.9|194537|194412|3
1728619910000|2024-10-11 04:11:50|194537|194412|194539.3|194414.3|194539.3|194414.3|194534.5|194409.5|7
1728619920000|2024-10-11 04:12:00|194536.5|194411.5|194536.5|194411.5|194539.3|194414.3|194536.5|194411.5|7
1728619930000|2024-10-11 04:12:10|194538.8|194413.8|194537.2|194412.2|194538.8|194413.8|194534.4|194409.4|15
1728619940000|2024-10-11 04:12:20|194539.2|194414.2|194536.9|194411.9|194539.2|194414.2|194536.4|194411.4|9
1728619950000|2024-10-11 04:12:30|194539.1|194414.1|194545.6|194420.6|194545.6|194420.6|194536.9|194411.9|11
1728619960000|2024-10-11 04:12:40|194542.5|194417.5|194541.2|194416.2|194545.6|194420.6|194538.9|194413.9|9
1728619970000|2024-10-11 04:12:50|194541.1|194416.1|194540.2|194415.2|194541.1|194416.1|194540.2|194415.2|4
1728619980000|2024-10-11 04:13:00|194541.6|194416.6|194541.8|194416.8|194541.8|194416.8|194541.6|194416.6|2
1728619990000|2024-10-11 04:13:10|194544.1|194419.1|194544.1|194419.1|194544.1|194419.1|194544.1|194419.1|1
1728620020000|2024-10-11 04:13:40|194543.6|194418.6|194592|194365|194592|194418.6|194543.6|194365|2
1728620030000|2024-10-11 04:13:50|194537.3|194412.3|194533.3|194408.3|194537.3|194412.3|194533.3|194408.3|5
1728620040000|2024-10-11 04:14:00|194531.1|194406.1|194539.1|194414.1|194541|194416|194526.4|194401.4|32
1728620050000|2024-10-11 04:14:10|194538.8|194413.8|194531.1|194406.1|194541.7|194416.7|194528.4|194403.4|27
1728620060000|2024-10-11 04:14:20|194535.2|194410.2|194528.6|194403.6|194535.2|194410.2|194528.4|194403.4|14
1728620070000|2024-10-11 04:14:30|194529.6|194404.6|194536.3|194411.3|194536.3|194411.3|194528|194403|13
1728620080000|2024-10-11 04:14:40|194529.8|194404.8|194543.4|194418.4|194543.7|194418.7|194529.8|194404.8|19
1728620090000|2024-10-11 04:14:50|194540.6|194415.6|194530.8|194405.8|194542.8|194417.8|194529.3|194404.3|26
1728620100000|2024-10-11 04:15:00|194532.3|194407.3|194542.9|194417.9|194547.5|194422.5|194531.8|194406.8|23
1728620110000|2024-10-11 04:15:10|194545.2|194420.2|194536.7|194411.7|194548.8|194423.8|194536.7|194411.7|17
1728620120000|2024-10-11 04:15:20|194535.7|194410.7|194536|194411|194538.6|194413.6|194530|194405|32
1728620140000|2024-10-11 04:15:40|194534.3|194409.3|194548.1|194423.1|194548.1|194423.1|194532.7|194407.7|12
1728620150000|2024-10-11 04:15:50|194548.3|194423.3|194548.7|194423.7|194548.7|194423.7|194541.5|194416.5|12
1728620160000|2024-10-11 04:16:00|194543.8|194418.8|194549.7|194424.7|194550.4|194425.4|194542.6|194417.6|8
1728620170000|2024-10-11 04:16:10|194542.6|194417.6|194549.2|194424.2|194551.9|194426.9|194542.6|194417.6|15
1728620180000|2024-10-11 04:16:20|194549.6|194424.6|194557.9|194405.3|194557.9|194424.6|194537.1|194398.2|11
1728620190000|2024-10-11 04:16:30|194558.6|194404.7|194547.5|194407.5|194558.9|194413.3|194541.8|194394.5|19
1728620200000|2024-10-11 04:16:40|194547.1|194407.1|194547.2|194411.4|194553.9|194415|194547.1|194406.8|13
1728620210000|2024-10-11 04:16:50|194550.7|194415.9|194536.3|194407.9|194550.7|194415.9|194536.3|194407.9|15
1728620220000|2024-10-11 04:17:00|194535.7|194407.3|194534.7|194406.6|194535.7|194407.3|194534.7|194406.6|2
1728620230000|2024-10-11 04:17:10|194534.3|194406.3|194534.3|194406.3|194534.3|194406.3|194534.3|194406.3|1
1728620240000|2024-10-11 04:17:20|194530.7|194405.3|194534.6|194409.6|194534.6|194409.6|194530.7|194405.3|2
1728620250000|2024-10-11 04:17:30|194530.5|194405.5|194544.2|194419.2|194544.2|194419.2|194529.1|194404.1|23
1728620260000|2024-10-11 04:17:40|194544|194419|194534.9|194409.9|194544|194419|194519.9|194394.9|32
1728620270000|2024-10-11 04:17:50|194529.6|194404.6|194518.7|194393.7|194531.9|194406.9|194518.7|194393.7|33
1728620280000|2024-10-11 04:18:00|194526.7|194401.7|194527.9|194402.9|194527.9|194402.9|194522.2|194397.2|15
1728620290000|2024-10-11 04:18:10|194524.5|194399.5|194525|194400|194535.8|194410.8|194523.5|194398.5|25
1728620300000|2024-10-11 04:18:20|194525.7|194400.7|194523.9|194398.9|194536.7|194411.7|194521.8|194396.8|31
1728620310000|2024-10-11 04:18:30|194526.8|194401.8|194523|194398|194530.8|194405.8|194520.9|194395.9|24
1728620320000|2024-10-11 04:18:40|194522.3|194397.3|194527.5|194402.5|194534.3|194409.3|194520.3|194395.3|28
1728620330000|2024-10-11 04:18:50|194524.5|194399.5|194524.6|194399.6|194531.2|194406.2|194520.2|194395.2|19
1728620340000|2024-10-11 04:19:00|194520.9|194395.9|194526.3|194401.3|194530.6|194405.6|194518.7|194393.7|26
1728620350000|2024-10-11 04:19:10|194527|194402|194523.7|194398.7|194528.9|194403.9|194521.6|194396.6|11
1728620360000|2024-10-11 04:19:20|194521.5|194396.5|194532.9|194407.9|194535.2|194410.2|194521.5|194396.5|13
1728620370000|2024-10-11 04:19:30|194533.4|194408.4|194535.2|194410.2|194535.2|194410.2|194531.6|194406.6|7
1728620380000|2024-10-11 04:19:40|194535.7|194410.7|194535.6|194410.6|194535.7|194410.7|194535.6|194410.6|2
1728620400000|2024-10-11 04:20:00|194535.9|194410.9|194537.7|194412.7|194543.9|194418.9|194533.2|194408.2|19
1728620410000|2024-10-11 04:20:10|194538.2|194413.2|194537.9|194412.9|194538.6|194413.6|194534.8|194409.8|7
1728620430000|2024-10-11 04:20:30|194537.3|194412.3|194537|194412|194537.5|194412.5|194537|194412|3
1728620440000|2024-10-11 04:20:40|194534.3|194409.3|194534.1|194409.1|194534.4|194409.4|194533.5|194408.5|4
1728620460000|2024-10-11 04:21:00|194534|194409|194534.4|194409.4|194534.4|194409.4|194534|194409|3
1728620470000|2024-10-11 04:21:10|194534|194409|194536.8|194411.8|194538.1|194413.1|194531.8|194406.8|9
1728620480000|2024-10-11 04:21:20|194537|194412|194537.5|194412.5|194537.6|194412.6|194537|194412|4
1728620490000|2024-10-11 04:21:30|194538|194413|194532.3|194407.3|194540.3|194415.3|194532|194407|11
1728620500000|2024-10-11 04:21:40|194535.1|194410.1|194533.3|194408.3|194536.3|194411.3|194529.2|194404.2|15
1728620510000|2024-10-11 04:21:50|194530.5|194405.5|194526.7|194401.7|194534.5|194409.5|194523.8|194398.8|18
1728620520000|2024-10-11 04:22:00|194527.2|194402.2|194531.7|194406.7|194532.3|194407.3|194527.2|194402.2|9
1728620530000|2024-10-11 04:22:10|194530.5|194405.5|194531.5|194406.5|194534.6|194409.6|194529.2|194404.2|15
1728620540000|2024-10-11 04:22:20|194529.5|194404.5|194534.2|194409.2|194534.8|194409.8|194529.3|194404.3|19
1728620550000|2024-10-11 04:22:30|194531.7|194406.7|194532.2|194407.2|194536.2|194411.2|194531.7|194406.7|10
1728620560000|2024-10-11 04:22:40|194534.5|194409.5|194538.5|194413.5|194538.5|194413.5|194529.1|194404.1|24
1728620570000|2024-10-11 04:22:50|194540.1|194415.1|194534.4|194409.4|194540.1|194415.1|194529.4|194404.4|17
1728620580000|2024-10-11 04:23:00|194535|194410|194534.4|194409.4|194535|194410|194534.4|194409.4|2
1728620590000|2024-10-11 04:23:10|194534.6|194409.6|194534.6|194409.6|194534.6|194409.6|194534.6|194409.6|1
1728620600000|2024-10-11 04:23:20|194534.4|194409.4|194534.5|194409.5|194537.1|194412.1|194534.4|194409.4|7
1728620610000|2024-10-11 04:23:30|194536.6|194411.6|194543.5|194418.5|194543.5|194418.5|194529.3|194404.3|29
1728620620000|2024-10-11 04:23:40|194541.7|194416.7|194536.9|194411.9|194541.7|194416.7|194536.9|194411.9|7
1728620630000|2024-10-11 04:23:50|194539.1|194414.1|194533.1|194408.1|194539.9|194414.9|194533.1|194408.1|12
1728620640000|2024-10-11 04:24:00|194533.6|194408.6|194538.3|194413.3|194538.3|194413.3|194526.7|194401.7|20
1728620650000|2024-10-11 04:24:10|194539.6|194414.6|194532.3|194407.3|194539.6|194414.6|194531.5|194406.5|9
1728620660000|2024-10-11 04:24:20|194532.8|194407.8|194533.5|194408.5|194535|194410|194528|194403|16
1728620670000|2024-10-11 04:24:30|194535.7|194410.7|194533|194408|194546.1|194421.1|194529.6|194404.6|27
1728620680000|2024-10-11 04:24:40|194529.2|194404.2|194532.9|194407.9|194533.4|194408.4|194529.2|194404.2|5
1728620690000|2024-10-11 04:24:50|194535.5|194410.5|194533.5|194408.5|194535.5|194410.5|194530|194405|7
1728620700000|2024-10-11 04:25:00|194536.1|194411.1|194531.1|194406.1|194536.1|194411.1|194526.5|194401.5|11
1728620710000|2024-10-11 04:25:10|194532.7|194407.7|194531.8|194406.8|194534.7|194409.7|194528.7|194403.7|15
1728620720000|2024-10-11 04:25:20|194531.3|194406.3|194533.2|194408.2|194541.5|194416.5|194531.3|194406.3|24
1728620730000|2024-10-11 04:25:30|194533.9|194408.9|194532.7|194407.7|194536.1|194411.1|194532.4|194407.4|7
1728620740000|2024-10-11 04:25:40|194532.9|194407.9|194533.7|194408.7|194536.9|194411.9|194529|194404|8
1728620750000|2024-10-11 04:25:50|194533.4|194408.4|194534.2|194409.2|194549.4|194424.4|194524.4|194399.4|13
1728620760000|2024-10-11 04:26:00|194534.6|194409.6|194536.8|194411.8|194542.9|194417.9|194528.5|194403.5|23
1728620770000|2024-10-11 04:26:10|194540|194415|194536.4|194411.4|194540|194415|194523.4|194398.4|29
1728620780000|2024-10-11 04:26:20|194536.7|194411.7|194533.1|194408.1|194543.5|194418.5|194533.1|194408.1|18
1728620790000|2024-10-11 04:26:30|194532.8|194407.8|194533.9|194408.9|194538.2|194413.2|194526.5|194401.5|28
1728620800000|2024-10-11 04:26:40|194533.8|194408.8|194534.7|194409.7|194537.1|194412.1|194532.2|194407.2|12
1728620810000|2024-10-11 04:26:50|194534.2|194409.2|194531.1|194406.1|194535.9|194410.9|194523.5|194398.5|16
1728620820000|2024-10-11 04:27:00|194532.1|194407.1|194536.7|194411.7|194536.7|194411.7|194532.1|194407.1|4
1728620830000|2024-10-11 04:27:10|194535.9|194410.9|194529.9|194404.9|194537.6|194412.6|194523.5|194398.5|19
1728620840000|2024-10-11 04:27:20|194530.2|194405.2|194534|194409|194534.4|194409.4|194523.5|194398.5|13
1728620850000|2024-10-11 04:27:30|194534.5|194409.5|194528.8|194403.8|194534.5|194409.5|194524.5|194399.5|12
1728620860000|2024-10-11 04:27:40|194529.5|194404.5|194532.8|194407.8|194532.8|194407.8|194527.1|194402.1|18
1728620870000|2024-10-11 04:27:50|194533.6|194408.6|194533.6|194408.6|194533.6|194408.6|194533.6|194408.6|1
1728620880000|2024-10-11 04:28:00|194530.5|194405.5|194524.7|194399.7|194533.3|194408.3|194524.7|194399.7|19
1728620890000|2024-10-11 04:28:10|194527.2|194402.2|194527.2|194402.2|194531.8|194406.8|194525.3|194400.3|15
1728620900000|2024-10-11 04:28:20|194526.3|194401.3|194530.8|194405.8|194536.8|194411.8|194526.3|194401.3|23
1728620910000|2024-10-11 04:28:30|194530.7|194405.7|194534.2|194409.2|194534.2|194409.2|194525|194400|14
1728620920000|2024-10-11 04:28:40|194533.6|194408.6|194531|194406|194533.9|194408.9|194528.4|194403.4|12
1728620930000|2024-10-11 04:28:50|194530.6|194405.6|194532|194407|194536.3|194411.3|194530|194405|18
1728620940000|2024-10-11 04:29:00|194528|194403|194529.7|194404.7|194533.4|194408.4|194528|194403|12
1728620950000|2024-10-11 04:29:10|194531.4|194406.4|194532.3|194407.3|194537.5|194412.5|194525.5|194400.5|24
1728620960000|2024-10-11 04:29:20|194532.6|194407.6|194533.8|194408.8|194537.2|194412.2|194529.4|194404.4|18
1728620970000|2024-10-11 04:29:30|194533.4|194408.4|194529.1|194404.1|194535.2|194410.2|194529.1|194404.1|11
1728620980000|2024-10-11 04:29:40|194529.9|194404.9|194535.7|194410.7|194537.7|194412.7|194529.6|194404.6|16
1728620990000|2024-10-11 04:29:50|194536|194411|194531.4|194406.4|194536|194411|194523.6|194398.6|13
1728621000000|2024-10-11 04:30:00|194532|194407|194547.4|194422.4|194547.4|194422.4|194525.2|194400.2|32
1728621010000|2024-10-11 04:30:10|194529.1|194404.1|194536.5|194411.5|194536.5|194411.5|194529|194404|28
1728621020000|2024-10-11 04:30:20|194540.5|194415.5|194544.9|194419.9|194548.4|194423.4|194539.3|194414.3|19
1728621030000|2024-10-11 04:30:30|194544.6|194419.6|194537.7|194412.7|194544.6|194419.6|194537.7|194412.7|5
1728621040000|2024-10-11 04:30:40|194534.5|194409.5|194529.7|194404.7|194544|194419|194529.7|194404.7|12
1728621050000|2024-10-11 04:30:50|194532.5|194407.5|194542.5|194417.5|194544.6|194419.6|194529|194404|24
1728621060000|2024-10-11 04:31:00|194539.7|194414.7|194537.3|194412.3|194543.1|194418.1|194537.3|194412.3|11
1728621070000|2024-10-11 04:31:10|194537.7|194412.7|194537.7|194412.7|194537.7|194412.7|194537.7|194412.7|1
1728621080000|2024-10-11 04:31:20|194540.5|194415.5|194538.2|194413.2|194540.5|194415.5|194538.2|194413.2|2
1728621090000|2024-10-11 04:31:30|194540.4|194415.4|194540.7|194415.7|194541.3|194416.3|194538.2|194413.2|7
1728621100000|2024-10-11 04:31:40|194538.5|194413.5|194539.9|194414.9|194541.3|194416.3|194538.5|194413.5|7
1728621110000|2024-10-11 04:31:50|194542.4|194417.4|194542.6|194417.6|194542.6|194417.6|194539.7|194414.7|5
1728621120000|2024-10-11 04:32:00|194540.2|194415.2|194537.8|194412.8|194542.6|194417.6|194537.8|194412.8|11
1728621130000|2024-10-11 04:32:10|194540.6|194415.6|194540.6|194415.6|194540.8|194415.8|194537.8|194412.8|17
1728621140000|2024-10-11 04:32:20|194537.9|194412.9|194540.1|194415.1|194540.6|194415.6|194537.9|194412.9|18
1728621150000|2024-10-11 04:32:30|194540.6|194415.6|194540.8|194415.8|194540.8|194415.8|194540.6|194415.6|2
1728621160000|2024-10-11 04:32:40|194540.4|194415.4|194531.9|194406.9|194540.4|194415.4|194528|194403|10
1728621170000|2024-10-11 04:32:50|194532.2|194407.2|194529.9|194404.9|194532.2|194407.2|194528.7|194403.7|7
1728621180000|2024-10-11 04:33:00|194529.3|194404.3|194530.6|194405.6|194532.6|194407.6|194528.7|194403.7|6
1728621190000|2024-10-11 04:33:10|194529.4|194404.4|194530.4|194405.4|194530.6|194405.6|194529.4|194404.4|3
1728621210000|2024-10-11 04:33:30|194523.4|194398.4|194528.2|194403.2|194528.2|194403.2|194523.4|194398.4|3
1728621220000|2024-10-11 04:33:40|194528.6|194403.6|194528.6|194403.6|194528.6|194403.6|194528.6|194403.6|1
1728621230000|2024-10-11 04:33:50|194528.2|194403.2|194528.2|194403.2|194528.2|194403.2|194528.2|194403.2|1
1728621240000|2024-10-11 04:34:00|194537.8|194412.8|194580.1|194455.1|194586|194461|194537.8|194412.8|28
1728621250000|2024-10-11 04:34:10|194579|194454|194574.3|194449.3|194582.9|194457.9|194567.7|194442.7|34
1728621260000|2024-10-11 04:34:20|194572|194447|194575.6|194450.6|194581.4|194456.4|194568.2|194443.2|35
1728621270000|2024-10-11 04:34:30|194576.5|194451.5|194578.6|194453.6|194583.5|194458.5|194569.2|194444.2|33
1728621280000|2024-10-11 04:34:40|194578.2|194453.2|194573.1|194448.1|194580.8|194455.8|194569.2|194444.2|26
1728621290000|2024-10-11 04:34:50|194573.4|194448.4|194575.3|194450.3|194578.5|194453.5|194569.8|194444.8|27
1728621300000|2024-10-11 04:35:00|194577.5|194452.5|194580.3|194455.3|194586.3|194461.3|194574.1|194449.1|34
1728621310000|2024-10-11 04:35:10|194582.1|194457.1|194584.1|194459.1|194587.6|194462.6|194573.9|194448.9|35
1728621320000|2024-10-11 04:35:20|194587.6|194462.6|194580|194455|194589.2|194464.2|194570.7|194445.7|31
1728621330000|2024-10-11 04:35:30|194580.7|194455.7|194579.7|194454.7|194584.3|194459.3|194575.3|194450.3|6
1728621340000|2024-10-11 04:35:40|194581.5|194456.5|194573.4|194448.4|194589.3|194464.3|194573.4|194448.4|30
1728621350000|2024-10-11 04:35:50|194578|194453|194579|194454|194590.6|194465.6|194569.9|194444.9|34
1728621360000|2024-10-11 04:36:00|194584.5|194459.5|194584.3|194459.3|194586.7|194461.7|194572.9|194447.9|29
1728621370000|2024-10-11 04:36:10|194575.6|194450.6|194579.9|194454.9|194581.6|194456.6|194573.9|194448.9|10
1728621380000|2024-10-11 04:36:20|194582.9|194457.9|194584.3|194459.3|194584.3|194459.3|194572.8|194447.8|16
1728621390000|2024-10-11 04:36:30|194581.6|194456.6|194579.3|194454.3|194583.2|194458.2|194579.3|194454.3|15
1728621400000|2024-10-11 04:36:40|194579.6|194454.6|194586.8|194461.8|194590.7|194465.7|194574.6|194449.6|17
1728621410000|2024-10-11 04:36:50|194587|194462|194577.3|194452.3|194587|194462|194566.2|194441.2|11
1728621420000|2024-10-11 04:37:00|194580.9|194455.9|194586|194461|194586|194461|194580.9|194455.9|6
1728621430000|2024-10-11 04:37:10|194585.7|194460.7|194583.5|194458.5|194585.7|194460.7|194583.5|194458.5|2
1728621440000|2024-10-11 04:37:20|194581.1|194456.1|194582|194457|194583.4|194458.4|194581.1|194456.1|4
1728621460000|2024-10-11 04:37:40|194582.7|194457.7|194582.7|194457.7|194582.7|194457.7|194582.7|194457.7|1
1728621470000|2024-10-11 04:37:50|194579.5|194454.5|194583.4|194458.4|194583.4|194458.4|194579.5|194454.5|2
1728621480000|2024-10-11 04:38:00|194583|194458|194583|194458|194583|194458|194583|194458|1
1728621490000|2024-10-11 04:38:10|194583.4|194458.4|194585.7|194460.7|194588.2|194463.2|194580.6|194455.6|10
1728621500000|2024-10-11 04:38:20|194583.5|194458.5|194583.5|194458.5|194583.5|194458.5|194583.5|194458.5|1
1728621510000|2024-10-11 04:38:30|194583.7|194458.7|194583.7|194458.7|194583.7|194458.7|194583.7|194458.7|1
1728621530000|2024-10-11 04:38:50|194585.9|194460.9|194586.1|194461.1|194586.7|194461.7|194583.7|194458.7|6
1728621540000|2024-10-11 04:39:00|194583.9|194458.9|194586.2|194461.2|194586.2|194461.2|194583.7|194458.7|8
1728621550000|2024-10-11 04:39:10|194583.9|194458.9|194582.9|194457.9|194586.2|194461.2|194582.9|194457.9|12
1728621560000|2024-10-11 04:39:20|194580.2|194455.2|194578.8|194453.8|194623.5|194487.4|194551|194399.9|19
1728621570000|2024-10-11 04:39:30|194572.5|194447.5|194578.7|194453.7|194578.7|194453.7|194572.5|194447.5|2
1728621590000|2024-10-11 04:39:50|194534.7|194484.7|194543.9|194493.9|194543.9|194493.9|194534.7|194484.7|2
1728621600000|2024-10-11 04:40:00|194578.8|194453.8|194578.6|194453.6|194578.8|194453.8|194578.6|194453.6|2
1728621620000|2024-10-11 04:40:20|194578.8|194453.8|194578.8|194453.8|194578.8|194453.8|194578.8|194453.8|1
1728621630000|2024-10-11 04:40:30|194624|194396|194623|194396|194624|194396|194623|194396|2
1728621650000|2024-10-11 04:40:50|194578.7|194453.7|194578.7|194453.7|194578.7|194453.7|194578.7|194453.7|1
1728621660000|2024-10-11 04:41:00|194544.6|194494.6|194544.7|194494.7|194544.7|194494.7|194544.6|194494.6|2
1728621670000|2024-10-11 04:41:10|194534.6|194484.6|194544.4|194494.4|194544.4|194494.4|194534.6|194484.6|2
1728621680000|2024-10-11 04:41:20|194578|194453|194604.1|194442.3|194604.1|194455.5|194571.7|194441.3|8
1728621690000|2024-10-11 04:41:30|194603.5|194442|194595.5|194437.5|194603.9|194445.1|194595.5|194436.4|10
1728621700000|2024-10-11 04:41:40|194601.9|194445|194601.2|194446.3|194601.9|194446.3|194595|194438.3|5
1728621710000|2024-10-11 04:41:50|194600.5|194446|194585.2|194437.7|194600.5|194447.3|194585.2|194437.7|10
1728621720000|2024-10-11 04:42:00|194585.5|194436.3|194582.2|194434.7|194585.5|194436.7|194582.2|194434.7|6
1728621730000|2024-10-11 04:42:10|194583.2|194435.3|194582.5|194435|194584.2|194436.7|194582.5|194435|7
1728621740000|2024-10-11 04:42:20|194583.5|194435.7|194599.1|194451.8|194599.8|194452.5|194583.5|194435.7|17
1728621750000|2024-10-11 04:42:30|194599.4|194445.3|194594.9|194448.5|194599.4|194451.6|194592.4|194445.1|7
1728621760000|2024-10-11 04:42:40|194588|194441.2|194586.3|194441.3|194588.7|194443|194580.5|194435.5|17
1728621770000|2024-10-11 04:42:50|194579.1|194435.6|194585.9|194445.7|194591.4|194449.1|194577.4|194434.3|16
1728621780000|2024-10-11 04:43:00|194586.5|194446|194586.5|194446|194586.5|194446|194586.5|194446|1
1728621790000|2024-10-11 04:43:10|194585.9|194445.7|194582.4|194446.1|194588.2|194449.7|194578.5|194440.6|11
1728621800000|2024-10-11 04:43:20|194581.7|194445.4|194589.7|194453.8|194589.7|194453.8|194581.7|194445.1|6
1728621810000|2024-10-11 04:43:30|194589|194453.5|194596|194462|194596|194462|194583.1|194447.9|11
1728621820000|2024-10-11 04:43:40|194596.7|194462.3|194590.5|194458.3|194596.7|194462.3|194574.1|194441.7|27
1728621840000|2024-10-11 04:44:00|194585.1|194453.4|194579.3|194449.5|194591.6|194459.9|194572.8|194442.1|18
1728621850000|2024-10-11 04:44:10|194587.5|194457.6|194616.4|194491.4|194618.6|194493.6|194579.5|194451.4|25
1728621860000|2024-10-11 04:44:20|194613|194488|194604.8|194479.8|194613|194488|194599.5|194474.5|20
1728621870000|2024-10-11 04:44:30|194605.1|194480.1|194602.5|194477.5|194605.1|194480.1|194602.5|194477.5|2
1728621880000|2024-10-11 04:44:40|194602.8|194477.8|194602.5|194477.5|194602.8|194477.8|194602.5|194477.5|2
1728621890000|2024-10-11 04:44:50|194602.1|194477.1|194601.9|194476.9|194606.4|194481.4|194601.9|194476.9|3
1728621900000|2024-10-11 04:45:00|194606.2|194481.2|194581.1|194456.1|194611.8|194486.8|194572.4|194447.4|24
1728621910000|2024-10-11 04:45:10|194573.6|194448.6|194581.8|194456.8|194585.9|194460.9|194573.5|194448.5|23
1728621920000|2024-10-11 04:45:20|194581.6|194456.6|194580.7|194455.7|194584.9|194459.9|194580.7|194455.7|11
1728621930000|2024-10-11 04:45:30|194583.5|194458.5|194580.5|194455.5|194583.5|194458.5|194580.5|194455.5|3
1728621940000|2024-10-11 04:45:40|194582.7|194457.7|194579.9|194454.9|194582.7|194457.7|194579.9|194454.9|2
1728621980000|2024-10-11 04:46:20|194625|194398|194581.1|194456.1|194625|194456.1|194574.1|194398|3
1728622010000|2024-10-11 04:46:50|194580.8|194455.8|194580.8|194455.8|194580.8|194455.8|194580.8|194455.8|1
1728622020000|2024-10-11 04:47:00|194625|194398|194625|194398|194625|194398|194625|194398|1
1728622040000|2024-10-11 04:47:20|194581.9|194456.9|194581.9|194456.9|194581.9|194456.9|194581.9|194456.9|1
1728622060000|2024-10-11 04:47:40|194548.3|194498.3|194548.3|194498.3|194548.3|194498.3|194548.3|194498.3|1
1728622090000|2024-10-11 04:48:10|194654.4|194373.8|194548.8|194498.8|194654.4|194498.8|194548.8|194373.8|2
1728622110000|2024-10-11 04:48:30|194582.2|194457.2|194582.2|194457.2|194582.2|194457.2|194582.2|194457.2|1
1728622130000|2024-10-11 04:48:50|194625|194398|194625|194398|194625|194398|194625|194398|1
1728622140000|2024-10-11 04:49:00|194575.3|194450.3|194566.7|194441.7|194575.3|194450.3|194565.7|194440.7|8
1728622150000|2024-10-11 04:49:10|194569.6|194444.6|194584.6|194459.6|194587|194462|194566.4|194441.4|20
1728622160000|2024-10-11 04:49:20|194583.9|194458.9|194588.4|194463.4|194589.1|194464.1|194580.4|194455.4|16
1728622170000|2024-10-11 04:49:30|194588|194463|194588.5|194463.5|194590.4|194465.4|194578|194453|12
1728622180000|2024-10-11 04:49:40|194583.1|194458.1|194578.2|194453.2|194587.1|194462.1|194571.7|194446.7|16
1728622190000|2024-10-11 04:49:50|194577.4|194452.4|194567|194442|194584.9|194459.9|194566.7|194441.7|27
1728622200000|2024-10-11 04:50:00|194573.9|194448.9|194568|194443|194581.5|194456.5|194568|194443|21
1728622210000|2024-10-11 04:50:10|194575.1|194450.1|194565.6|194440.6|194582.2|194457.2|194560.7|194435.7|25
1728622220000|2024-10-11 04:50:20|194563.5|194438.5|194562.5|194437.5|194571.5|194446.5|194559.6|194434.6|24
1728622230000|2024-10-11 04:50:30|194565.1|194440.1|194569.9|194444.9|194572.4|194447.4|194558.6|194433.6|25
1728622240000|2024-10-11 04:50:40|194569|194444|194565.5|194440.5|194570.5|194445.5|194559.1|194434.1|28
1728622250000|2024-10-11 04:50:50|194565.2|194440.2|194565.2|194440.2|194571.2|194446.2|194560.4|194435.4|25
1728622260000|2024-10-11 04:51:00|194570|194445|194569.2|194444.2|194573.7|194448.7|194565.2|194440.2|21
1728622270000|2024-10-11 04:51:10|194569.5|194444.5|194572.5|194447.5|194575.8|194450.8|194563.4|194438.4|16
1728622280000|2024-10-11 04:51:20|194574.5|194449.5|194574.3|194449.3|194575.2|194450.2|194570.6|194445.6|7
1728622290000|2024-10-11 04:51:30|194572|194447|194577.6|194452.6|194577.6|194452.6|194572|194447|4
1728622300000|2024-10-11 04:51:40|194575.1|194450.1|194575.3|194450.3|194583.1|194458.1|194566.3|194441.3|21
1728622310000|2024-10-11 04:51:50|194568.9|194443.9|194572.7|194447.7|194576.1|194451.1|194564.4|194439.4|20
1728622320000|2024-10-11 04:52:00|194569.8|194444.8|194573.9|194448.9|194573.9|194448.9|194569.8|194444.8|4
1728622330000|2024-10-11 04:52:10|194574.4|194449.4|194574.2|194449.2|194574.4|194449.4|194574.2|194449.2|2
1728622340000|2024-10-11 04:52:20|194573.9|194448.9|194574.1|194449.1|194574.1|194449.1|194571.2|194446.2|5
1728622360000|2024-10-11 04:52:40|194571.1|194446.1|194571.8|194446.8|194574.7|194449.7|194571.1|194446.1|5
1728622370000|2024-10-11 04:52:50|194572|194447|194571.6|194446.6|194572|194447|194571.6|194446.6|2
1728622380000|2024-10-11 04:53:00|194577.1|194452.1|194594.3|194469.3|194597.4|194472.4|194577.1|194452.1|8
1728622410000|2024-10-11 04:53:30|194590.6|194465.6|194587.7|194462.7|194590.6|194465.6|194574.2|194449.2|10
1728622420000|2024-10-11 04:53:40|194584.6|194459.6|194572|194447|194587.9|194462.9|194560.1|194435.1|19
1728622430000|2024-10-11 04:53:50|194573.3|194448.3|194575.7|194450.7|194576.1|194451.1|194558.3|194433.3|22
1728622440000|2024-10-11 04:54:00|194578.1|194453.1|194583.7|194458.7|194588.4|194463.4|194557.4|194432.4|29
1728622450000|2024-10-11 04:54:10|194578.3|194453.3|194564.9|194439.9|194593.6|194468.6|194564.9|194439.9|25
1728622460000|2024-10-11 04:54:20|194571.4|194446.4|194573.3|194448.3|194573.3|194448.3|194567.8|194442.8|9
1728622470000|2024-10-11 04:54:30|194572.9|194447.9|194570.3|194445.3|194574.1|194449.1|194562.2|194437.2|14
1728622480000|2024-10-11 04:54:40|194569.1|194444.1|194563.2|194438.2|194578|194453|194551.8|194426.8|24
1728622490000|2024-10-11 04:54:50|194563.8|194438.8|194562.6|194437.6|194568.8|194443.8|194561.1|194436.1|20
1728622500000|2024-10-11 04:55:00|194566.8|194441.8|194564.3|194439.3|194570|194445|194562|194437|21
1728622510000|2024-10-11 04:55:10|194564.6|194439.6|194562.2|194437.2|194570.9|194445.9|194560.4|194435.4|10
1728622520000|2024-10-11 04:55:20|194568.2|194443.2|194536.2|194411.2|194569.5|194444.5|194525.5|194400.5|34
1728622530000|2024-10-11 04:55:30|194534.1|194409.1|194533.7|194408.7|194537.7|194412.7|194525.8|194400.8|19
1728622540000|2024-10-11 04:55:40|194527.7|194402.7|194533.1|194408.1|194535.4|194410.4|194525.5|194400.5|18
1728622550000|2024-10-11 04:55:50|194526.7|194401.7|194528.5|194403.5|194540.1|194415.1|194525.1|194400.1|34
1728622560000|2024-10-11 04:56:00|194536.3|194411.3|194526.2|194401.2|194538.8|194413.8|194525|194400|37
1728622570000|2024-10-11 04:56:10|194533.1|194408.1|194534.3|194409.3|194554.3|194429.3|194524.4|194399.4|30
1728622580000|2024-10-11 04:56:20|194537.8|194412.8|194525.5|194400.5|194552.3|194427.3|194525.5|194400.5|30
1728622590000|2024-10-11 04:56:30|194556|194431|194551.8|194426.8|194556|194431|194525.9|194400.9|30
1728622600000|2024-10-11 04:56:40|194533.7|194408.7|194535.5|194410.5|194553.7|194428.7|194526.5|194401.5|32
1728622610000|2024-10-11 04:56:50|194537.9|194412.9|194549.9|194424.9|194556.3|194431.3|194528.4|194403.4|34
1728622620000|2024-10-11 04:57:00|194553.4|194428.4|194539.5|194414.5|194556.3|194431.3|194527.2|194402.2|31
1728622630000|2024-10-11 04:57:10|194541.1|194416.1|194536.6|194411.6|194555.5|194430.5|194527.4|194402.4|30
1728622640000|2024-10-11 04:57:20|194528.7|194403.7|194541.1|194416.1|194557.4|194432.4|194528.2|194403.2|23
1728622650000|2024-10-11 04:57:30|194539.4|194414.4|194540.4|194415.4|194540.4|194415.4|194539.4|194414.4|4
1728622660000|2024-10-11 04:57:40|194532.5|194407.5|194537.4|194412.4|194552.5|194427.5|194529.8|194404.8|22
1728622670000|2024-10-11 04:57:50|194538.5|194413.5|194537.5|194412.5|194557.4|194432.4|194533.6|194408.6|25
1728622680000|2024-10-11 04:58:00|194535.8|194410.8|194552.6|194427.6|194557.9|194432.9|194528|194403|24
1728622690000|2024-10-11 04:58:10|194544.5|194419.5|194543.9|194418.9|194553.5|194428.5|194530.8|194405.8|27
1728622700000|2024-10-11 04:58:20|194551.9|194426.9|194540.4|194415.4|194555|194430|194532.1|194407.1|20
1728622710000|2024-10-11 04:58:30|194542.1|194417.1|194539|194414|194542.1|194417.1|194539|194414|12
1728622720000|2024-10-11 04:58:40|194540.7|194415.7|194539.1|194414.1|194540.7|194415.7|194533.7|194408.7|3
1728622730000|2024-10-11 04:58:50|194539.6|194414.6|194542.7|194417.7|194542.7|194417.7|194532.3|194407.3|9
1728622740000|2024-10-11 04:59:00|194542.6|194417.6|194542.6|194417.6|194542.6|194417.6|194542.6|194417.6|1
1728622760000|2024-10-11 04:59:20|194535.1|194410.1|194537.5|194412.5|194541.6|194416.6|194529.3|194404.3|16
1728622770000|2024-10-11 04:59:30|194529.3|194404.3|194530.4|194405.4|194540.4|194415.4|194529.3|194404.3|18
1728622780000|2024-10-11 04:59:40|194530.6|194405.6|194540.4|194415.4|194540.4|194415.4|194530.3|194405.3|20
1728622790000|2024-10-11 04:59:50|194539.9|194414.9|194539.2|194414.2|194539.9|194414.9|194533|194408|4
1728622800000|2024-10-11 05:00:00|194541.4|194416.4|194568.2|194443.2|194588.6|194463.6|194541.4|194416.4|21
1728622810000|2024-10-11 05:00:10|194564.7|194439.7|194564.5|194439.5|194574.3|194449.3|194563|194438|17
1728622820000|2024-10-11 05:00:20|194564.3|194439.3|194562.4|194437.4|194574.5|194449.5|194561.9|194436.9|14
1728622830000|2024-10-11 05:00:30|194563.4|194438.4|194548.8|194423.8|194565.1|194440.1|194541.3|194416.3|15
1728622840000|2024-10-11 05:00:40|194547.8|194422.8|194536.6|194411.6|194547.8|194422.8|194528.7|194403.7|26
1728622850000|2024-10-11 05:00:50|194527.6|194402.6|194536.2|194411.2|194537.8|194412.8|194527.6|194402.6|9
1728622860000|2024-10-11 05:01:00|194527.8|194402.8|194536.8|194411.8|194538.7|194413.7|194527.8|194402.8|29
1728622870000|2024-10-11 05:01:10|194538.1|194413.1|194537.2|194412.2|194538.6|194413.6|194534.4|194409.4|6
1728622890000|2024-10-11 05:01:30|194534.1|194409.1|194535.9|194410.9|194537.3|194412.3|194533.9|194408.9|11
1728622900000|2024-10-11 05:01:40|194537.1|194412.1|194536.9|194411.9|194537.1|194412.1|194536.9|194411.9|2
1728622910000|2024-10-11 05:01:50|194532.2|194407.2|194529.4|194404.4|194532.2|194407.2|194519.5|194394.5|19
1728622920000|2024-10-11 05:02:00|194526.8|194401.8|194516.6|194391.6|194527.3|194402.3|194514.7|194389.7|15
1728622930000|2024-10-11 05:02:10|194517.8|194392.8|194519.1|194394.1|194519.2|194394.2|194516.6|194391.6|10
1728622950000|2024-10-11 05:02:30|194517.1|194392.1|194505|194380|194517.1|194392.1|194498.1|194373.1|27
1728622960000|2024-10-11 05:02:40|194504.5|194379.5|194505|194380|194511|194386|194497|194372|20
1728622970000|2024-10-11 05:02:50|194504.9|194379.9|194504.5|194379.5|194510.1|194385.1|194498.1|194373.1|23
1728622980000|2024-10-11 05:03:00|194505.5|194380.5|194497.5|194372.5|194511.1|194386.1|194496.3|194371.3|31
1728622990000|2024-10-11 05:03:10|194503|194378|194503.9|194378.9|194511.8|194386.8|194495.5|194370.5|24
1728623000000|2024-10-11 05:03:20|194501.6|194376.6|194504.5|194379.5|194508.6|194383.6|194494.4|194369.4|20
1728623010000|2024-10-11 05:03:30|194505.1|194380.1|194502.3|194377.3|194508.1|194383.1|194495.4|194370.4|24
1728623020000|2024-10-11 05:03:40|194501.6|194376.6|194500.1|194375.1|194510.6|194385.6|194494.3|194369.3|25
1728623030000|2024-10-11 05:03:50|194501.2|194376.2|194498|194373|194509.9|194384.9|194494.4|194369.4|32
1728623040000|2024-10-11 05:04:00|194503.4|194378.4|194509.9|194384.9|194511.7|194386.7|194495.6|194370.6|31
1728623050000|2024-10-11 05:04:10|194509.3|194384.3|194500.3|194375.3|194509.3|194384.3|194493.8|194368.8|27
1728623060000|2024-10-11 05:04:20|194505.5|194380.5|194514.1|194389.1|194514.1|194389.1|194495.7|194370.7|24
1728623070000|2024-10-11 05:04:30|194511.1|194386.1|194505|194380|194511.1|194386.1|194496.7|194371.7|17
1728623080000|2024-10-11 05:04:40|194503.4|194378.4|194506.9|194381.9|194510.1|194385.1|194497.9|194372.9|22
1728623090000|2024-10-11 05:04:50|194500.8|194375.8|194496.9|194371.9|194512|194387|194494.5|194369.5|30
1728623100000|2024-10-11 05:05:00|194502.2|194377.2|194506.2|194381.2|194516.3|194391.3|194494.6|194369.6|32
1728623110000|2024-10-11 05:05:10|194501.8|194376.8|194516|194391|194520.8|194395.8|194501.1|194376.1|24
1728623120000|2024-10-11 05:05:20|194514.5|194389.5|194517.3|194392.3|194518.6|194393.6|194510.8|194385.8|22
1728623130000|2024-10-11 05:05:30|194518.2|194393.2|194516.6|194391.6|194520.7|194395.7|194515.8|194390.8|13
1728623140000|2024-10-11 05:05:40|194516.8|194391.8|194517.8|194392.8|194518.4|194393.4|194515.3|194390.3|14
1728623150000|2024-10-11 05:05:50|194517.6|194392.6|194517.1|194392.1|194517.6|194392.6|194515.6|194390.6|6
1728623160000|2024-10-11 05:06:00|194518.8|194393.8|194516.7|194391.7|194523.9|194398.9|194515.8|194390.8|18
1728623170000|2024-10-11 05:06:10|194517.7|194392.7|194516.8|194391.8|194518.2|194393.2|194516.8|194391.8|12
1728623180000|2024-10-11 05:06:20|194517.8|194392.8|194518|194393|194518.7|194393.7|194516.8|194391.8|8
1728623190000|2024-10-11 05:06:30|194518.7|194393.7|194517.8|194392.8|194575|194395|194517.8|194345|8
1728623200000|2024-10-11 05:06:40|194518.3|194393.3|194516.3|194391.3|194519.5|194394.5|194516.3|194391.3|8
1728623210000|2024-10-11 05:06:50|194516.7|194391.7|194516.9|194391.9|194519.2|194394.2|194516|194391|12
1728623220000|2024-10-11 05:07:00|194517.9|194392.9|194505.7|194380.7|194522.6|194397.6|194499.5|194374.5|24
1728623230000|2024-10-11 05:07:10|194503.1|194378.1|194501.3|194376.3|194510.5|194385.5|194496.2|194371.2|17
1728623240000|2024-10-11 05:07:20|194501.5|194376.5|194500.1|194375.1|194510.9|194385.9|194498.7|194373.7|12
1728623250000|2024-10-11 05:07:30|194500.4|194375.4|194501.5|194376.5|194508.4|194383.4|194500.4|194375.4|16
1728623260000|2024-10-11 05:07:40|194501.3|194376.3|194501|194376|194503|194378|194501|194376|5
1728623270000|2024-10-11 05:07:50|194503|194378|194502|194377|194503|194378|194501|194376|11
1728623280000|2024-10-11 05:08:00|194503|194378|194498.2|194373.2|194511.8|194386.8|194498.2|194373.2|28
1728623290000|2024-10-11 05:08:10|194503.7|194378.7|194511.5|194386.5|194511.5|194386.5|194497.1|194372.1|13
1728623300000|2024-10-11 05:08:20|194508.7|194383.7|194502.7|194377.7|194509.7|194384.7|194494.6|194369.6|13
1728623310000|2024-10-11 05:08:30|194503|194378|194503|194378|194503|194378|194503|194378|1
1728623320000|2024-10-11 05:08:40|194503.4|194378.4|194504.4|194379.4|194507.4|194382.4|194503|194378|9
1728623330000|2024-10-11 05:08:50|194505.5|194380.5|194504.5|194379.5|194513.3|194388.3|194498.3|194373.3|16
1728623340000|2024-10-11 05:09:00|194506.8|194381.8|194515.7|194390.7|194521|194396|194506.3|194381.3|27
1728623350000|2024-10-11 05:09:10|194519|194394|194514.5|194389.5|194521.2|194396.2|194514.1|194389.1|22
1728623360000|2024-10-11 05:09:20|194513.3|194388.3|194518.3|194393.3|194518.8|194393.8|194513|194388|15
1728623370000|2024-10-11 05:09:30|194518.5|194393.5|194520.4|194395.4|194523.6|194398.6|194516.6|194391.6|21
1728623380000|2024-10-11 05:09:40|194524.8|194399.8|194527.2|194402.2|194531.8|194406.8|194524.5|194399.5|18
1728623390000|2024-10-11 05:09:50|194525.4|194400.4|194525.1|194400.1|194528.9|194403.9|194525.1|194400.1|15
1728623400000|2024-10-11 05:10:00|194526.5|194401.5|194527.5|194402.5|194534.8|194409.8|194523.8|194398.8|24
1728623410000|2024-10-11 05:10:10|194526.8|194401.8|194529.8|194404.8|194532.4|194407.4|194523.1|194398.1|30
1728623420000|2024-10-11 05:10:20|194529.4|194404.4|194530.3|194405.3|194530.3|194405.3|194525|194400|17
1728623430000|2024-10-11 05:10:30|194530.1|194405.1|194529.5|194404.5|194533.5|194408.5|194525.6|194400.6|29
1728623440000|2024-10-11 05:10:40|194528.8|194403.8|194532.2|194407.2|194534|194409|194524.8|194399.8|18
1728623450000|2024-10-11 05:10:50|194533.2|194408.2|194529.6|194404.6|194533.2|194408.2|194524.5|194399.5|24
1728623460000|2024-10-11 05:11:00|194529.1|194404.1|194524.8|194399.8|194534.4|194409.4|194524.8|194399.8|16
1728623470000|2024-10-11 05:11:10|194525.2|194400.2|194527.1|194402.1|194532.8|194407.8|194524.8|194399.8|20
1728623480000|2024-10-11 05:11:20|194521.5|194396.5|194524|194399|194532.5|194407.5|194521.1|194396.1|17
1728623490000|2024-10-11 05:11:30|194524.5|194399.5|194528.6|194403.6|194534.5|194409.5|194524.5|194399.5|12
1728623500000|2024-10-11 05:11:40|194528.2|194403.2|194525.4|194400.4|194533.1|194408.1|194524.5|194399.5|14
1728623510000|2024-10-11 05:11:50|194524.9|194399.9|194526.2|194401.2|194526.2|194401.2|194524.9|194399.9|7
1728623520000|2024-10-11 05:12:00|194526.5|194401.5|194540.3|194415.3|194546.5|194421.5|194526.5|194401.5|12
1728623530000|2024-10-11 05:12:10|194540.8|194415.8|194540.8|194415.8|194540.8|194415.8|194540.8|194415.8|1
1728623540000|2024-10-11 05:12:20|194539.9|194414.9|194539.9|194414.9|194539.9|194414.9|194539.9|194414.9|1
1728623550000|2024-10-11 05:12:30|194540.8|194415.8|194595|194368|194595|194415.8|194539.9|194368|5
1728623560000|2024-10-11 05:12:40|194594|194367|194596|194369|194596|194369|194594|194367|3
1728623570000|2024-10-11 05:12:50|194595|194368|194596|194369|194597|194369|194595|194368|3
1728623580000|2024-10-11 05:13:00|194540.1|194415.1|194540.1|194415.1|194540.1|194415.1|194540.1|194415.1|1
1728623590000|2024-10-11 05:13:10|194539.8|194414.8|194540.1|194415.1|194540.1|194415.1|194539.8|194414.8|2
1728623600000|2024-10-11 05:13:20|194539.8|194414.8|194539.8|194414.8|194539.8|194414.8|194539.8|194414.8|1
1728623610000|2024-10-11 05:13:30|194595|194368|194592|194365|194595|194368|194592|194365|3
1728623620000|2024-10-11 05:13:40|194593||194593||194593||194593||1
1728623630000|2024-10-11 05:13:50|194591|194364|194536.3|194411.3|194593|194411.3|194536.3|194364|3
1728623640000|2024-10-11 05:14:00|194536.9|194411.9|194536.3|194411.3|194536.9|194411.9|194536.3|194411.3|2
1728623650000|2024-10-11 05:14:10|194536.9|194411.9|194536.9|194411.9|194536.9|194411.9|194536.9|194411.9|1
1728623670000|2024-10-11 05:14:30|194533.9|194408.9|194529.5|194404.5|194534.3|194409.3|194519.1|194394.1|20
1728623680000|2024-10-11 05:14:40|194528.7|194403.7|194531.1|194406.1|194531.1|194406.1|194527.2|194402.2|8
1728623690000|2024-10-11 05:14:50|194530.6|194405.6|194527.1|194402.1|194535.2|194410.2|194526.1|194401.1|18
1728623700000|2024-10-11 05:15:00|194526.9|194401.9|194526.2|194401.2|194537.7|194412.7|194525.7|194400.7|13
1728623710000|2024-10-11 05:15:10|194526.1|194401.1|194526.6|194401.6|194526.7|194401.7|194525.6|194400.6|6
1728623720000|2024-10-11 05:15:20|194527.6|194402.6|194530.3|194405.3|194535.7|194410.7|194524.8|194399.8|16
1728623730000|2024-10-11 05:15:30|194530.6|194405.6|194525.2|194400.2|194537.5|194412.5|194525.2|194400.2|12
1728623740000|2024-10-11 05:15:40|194525.5|194400.5|194525.7|194400.7|194528.5|194403.5|194521.8|194396.8|17
1728623750000|2024-10-11 05:15:50|194526|194401|194524.4|194399.4|194533|194408|194520.4|194395.4|17
1728623760000|2024-10-11 05:16:00|194525.4|194400.4|194523.7|194398.7|194534.5|194409.5|194523.1|194398.1|13
1728623770000|2024-10-11 05:16:10|194520.9|194395.9|194530.6|194405.6|194530.6|194405.6|194520.9|194395.9|20
1728623780000|2024-10-11 05:16:20|194535.1|194410.1|194533.9|194408.9|194535.1|194410.1|194527.3|194402.3|18
1728623790000|2024-10-11 05:16:30|194533|194408|194527|194402|194537.5|194412.5|194520.2|194395.2|30
1728623800000|2024-10-11 05:16:40|194527.7|194402.7|194523.8|194398.8|194533.6|194408.6|194519.4|194394.4|25
1728623810000|2024-10-11 05:16:50|194520.2|194395.2|194527.1|194402.1|194533.3|194408.3|194520.2|194395.2|20
1728623820000|2024-10-11 05:17:00|194528.3|194403.3|194529.6|194404.6|194532.1|194407.1|194520|194395|28
1728623830000|2024-10-11 05:17:10|194530.6|194405.6|194527|194402|194531.8|194406.8|194518.2|194393.2|27
1728623840000|2024-10-11 05:17:20|194527.9|194402.9|194531.1|194406.1|194537|194412|194521.9|194396.9|32
1728623850000|2024-10-11 05:17:30|194529.5|194404.5|194530.1|194405.1|194533.7|194408.7|194519.3|194394.3|35
1728623860000|2024-10-11 05:17:40|194530.3|194405.3|194529.9|194404.9|194535.1|194410.1|194527.5|194402.5|22
1728623870000|2024-10-11 05:17:50|194529.8|194404.8|194531.8|194406.8|194531.8|194406.8|194528.5|194403.5|5
1728623880000|2024-10-11 05:18:00|194531.7|194406.7|194534.5|194409.5|194537.5|194412.5|194531.7|194406.7|9
1728623890000|2024-10-11 05:18:10|194534|194409|194534|194409|194534|194409|194534|194409|1
1728623900000|2024-10-11 05:18:20|194534.4|194409.4|194535.2|194410.2|194541.6|194416.6|194526.1|194401.1|13
1728623910000|2024-10-11 05:18:30|194535.5|194410.5|194536|194411|194536|194411|194535.5|194410.5|2
1728623930000|2024-10-11 05:18:50|194535.5|194410.5|194593|194366|194593|194410.5|194535.5|194366|2
1728623940000|2024-10-11 05:19:00|194534.3|194409.3|194535.2|194410.2|194539.9|194414.9|194529.5|194404.5|20
1728623950000|2024-10-11 05:19:10|194534.9|194409.9|194530.6|194405.6|194539|194414|194524.7|194399.7|22
1728623960000|2024-10-11 05:19:20|194535.6|194410.6|194528.7|194403.7|194538.4|194413.4|194528.6|194403.6|32
1728623970000|2024-10-11 05:19:30|194527|194402|194534.4|194409.4|194538.9|194413.9|194527|194402|33
1728623980000|2024-10-11 05:19:40|194534.1|194409.1|194529.9|194404.9|194540.5|194415.5|194528.9|194403.9|13
1728623990000|2024-10-11 05:19:50|194532.3|194407.3|194530.1|194405.1|194537.8|194412.8|194526.9|194401.9|25
1728624000000|2024-10-11 05:20:00|194536|194411|194531.2|194406.2|194538.8|194413.8|194526.6|194401.6|26
1728624010000|2024-10-11 05:20:10|194531|194406|194537.7|194412.7|194537.7|194412.7|194527.3|194402.3|22
1728624020000|2024-10-11 05:20:20|194533.5|194408.5|194531|194406|194534.3|194409.3|194527.9|194402.9|13
1728624030000|2024-10-11 05:20:30|194527.6|194402.6|194530|194405|194533.4|194408.4|194527.3|194402.3|8
1728624040000|2024-10-11 05:20:40|194530.7|194405.7|194534|194409|194534.6|194409.6|194530.6|194405.6|7
1728624050000|2024-10-11 05:20:50|194533.8|194408.8|194537.7|194412.7|194537.7|194412.7|194528.7|194403.7|13
1728624060000|2024-10-11 05:21:00|194539|194414|194533.3|194408.3|194539|194414|194532.9|194407.9|4
1728624070000|2024-10-11 05:21:10|194533.6|194408.6|194533.1|194408.1|194534.5|194409.5|194530.6|194405.6|7
1728624080000|2024-10-11 05:21:20|194540.9|194415.9|194531.5|194406.5|194540.9|194415.9|194528.4|194403.4|9
1728624090000|2024-10-11 05:21:30|194531.2|194406.2|194530.7|194405.7|194539.5|194414.5|194530.7|194405.7|10
1728624100000|2024-10-11 05:21:40|194531.7|194406.7|194529.2|194404.2|194537.2|194412.2|194529.2|194404.2|14
1728624110000|2024-10-11 05:21:50|194530.2|194405.2|194526.7|194401.7|194540|194415|194526.7|194401.7|16
1728624120000|2024-10-11 05:22:00|194530.7|194405.7|194533.9|194408.9|194538|194413|194525.9|194400.9|19
1728624130000|2024-10-11 05:22:10|194530.5|194405.5|194529.6|194404.6|194534.9|194409.9|194527.8|194402.8|15
1728624140000|2024-10-11 05:22:20|194532.8|194407.8|194528.3|194403.3|194533.8|194408.8|194525.1|194400.1|18
1728624150000|2024-10-11 05:22:30|194527.8|194402.8|194530.7|194405.7|194539.2|194414.2|194520.9|194395.9|28
1728624160000|2024-10-11 05:22:40|194529.6|194404.6|194530.6|194405.6|194531.7|194406.7|194516.9|194391.9|19
1728624170000|2024-10-11 05:22:50|194535.5|194410.5|194533|194408|194538.8|194413.8|194523.5|194398.5|27
1728624180000|2024-10-11 05:23:00|194532|194407|194530.5|194405.5|194532|194407|194523.4|194398.4|11
1728624190000|2024-10-11 05:23:10|194534|194409|194533.3|194408.3|194539.2|194414.2|194519.7|194394.7|19
1728624200000|2024-10-11 05:23:20|194539.9|194414.9|194529.4|194404.4|194539.9|194414.9|194523|194398|24
1728624210000|2024-10-11 05:23:30|194530.6|194405.6|194532.3|194407.3|194537.6|194412.6|194522.7|194397.7|18
1728624220000|2024-10-11 05:23:40|194532.4|194407.4|194533.9|194408.9|194538.9|194413.9|194522.7|194397.7|27
1728624230000|2024-10-11 05:23:50|194534.3|194409.3|194527.8|194402.8|194539|194414|194524.6|194399.6|31
1728624240000|2024-10-11 05:24:00|194529.1|194404.1|194535.2|194410.2|194541.4|194416.4|194526|194401|20
1728624250000|2024-10-11 05:24:10|194534.8|194409.8|194538.6|194413.6|194548.1|194423.1|194534.8|194409.8|10
1728624260000|2024-10-11 05:24:20|194538.1|194413.1|194538.4|194413.4|194538.9|194413.9|194538.1|194413.1|5
1728624270000|2024-10-11 05:24:30|194536.4|194411.4|194535.2|194410.2|194536.4|194411.4|194535|194410|6
1728624280000|2024-10-11 05:24:40|194535|194410|194542.9|194417.9|194542.9|194417.9|194532.2|194407.2|16
1728624290000|2024-10-11 05:24:50|194545|194420|194538.8|194413.8|194545|194420|194538.8|194413.8|4
1728624300000|2024-10-11 05:25:00|194538.3|194413.3|194538.3|194413.3|194538.3|194413.3|194538.3|194413.3|1
1728624310000|2024-10-11 05:25:10|194538.5|194413.5|194538|194413|194538.5|194413.5|194537.3|194412.3|4
1728624320000|2024-10-11 05:25:20|194594|194366|194594|194366|194594|194366|194594|194366|1
1728624330000|2024-10-11 05:25:30|194593|194365|194592|194365|194593|194365|194592|194365|2
1728624340000|2024-10-11 05:25:40|194591|194364|194540|194415|194594|194415|194540|194364|4
1728624350000|2024-10-11 05:25:50|194540.4|194415.4|194540|194415|194540.4|194415.4|194540|194415|2
1728624360000|2024-10-11 05:26:00|194539.7|194414.7|194542|194417|194545.3|194420.3|194539.7|194414.7|5
1728624370000|2024-10-11 05:26:10|194542.4|194417.4|194543|194418|194543.5|194418.5|194542.4|194417.4|8
1728624380000|2024-10-11 05:26:20|194542.7|194417.7|194543.7|194418.7|194543.7|194418.7|194542.7|194417.7|5
1728624390000|2024-10-11 05:26:30|194543.8|194418.8|194543.4|194418.4|194543.8|194418.8|194543.4|194418.4|2
1728624400000|2024-10-11 05:26:40|194595|194368|194596|194369|194596|194369|194595|194368|4
1728624410000|2024-10-11 05:26:50|194598|194370|194595|194368|194598|194370|194595|194368|3
1728624420000|2024-10-11 05:27:00|194594|194367|194565.4|194440.4|194594|194445.4|194543.3|194367|9
1728624430000|2024-10-11 05:27:10|194565.2|194440.2|194594.9|194469.9|194600|194475|194548.8|194423.8|22
1728624440000|2024-10-11 05:27:20|194595.1|194470.1|194568.2|194443.2|194604|194479|194568.2|194443.2|36
1728624450000|2024-10-11 05:27:30|194571.6|194446.6|194570.7|194445.7|194579.4|194454.4|194566|194441|35
1728624460000|2024-10-11 05:27:40|194575.6|194450.6|194567.3|194442.3|194579.6|194454.6|194567.3|194442.3|31
1728624470000|2024-10-11 05:27:50|194574.4|194449.4|194574.1|194449.1|194580.8|194455.8|194563.1|194438.1|28
1728624480000|2024-10-11 05:28:00|194573.6|194448.6|194557.2|194432.2|194580.5|194455.5|194557.2|194432.2|28
1728624490000|2024-10-11 05:28:10|194562.7|194437.7|194554.4|194429.4|194569.5|194444.5|194553.9|194428.9|30
1728624500000|2024-10-11 05:28:20|194563.6|194438.6|194566.9|194441.9|194570.3|194445.3|194555.4|194430.4|15
1728624510000|2024-10-11 05:28:30|194567.1|194442.1|194563.7|194438.7|194567.1|194442.1|194553.9|194428.9|12
1728624520000|2024-10-11 05:28:40|194556.7|194431.7|194563.1|194438.1|194564.4|194439.4|194554.3|194429.3|7
1728624530000|2024-10-11 05:28:50|194563.5|194438.5|194560.5|194435.5|194564.3|194439.3|194557.7|194432.7|9
1728624540000|2024-10-11 05:29:00|194561|194436|194551.2|194426.2|194561.6|194436.6|194543.8|194418.8|26
1728624550000|2024-10-11 05:29:10|194543.3|194418.3|194550|194425|194553.5|194428.5|194543|194418|22
1728624560000|2024-10-11 05:29:20|194549.9|194424.9|194550.2|194425.2|194550.2|194425.2|194549.5|194424.5|6
1728624570000|2024-10-11 05:29:30|194550.7|194425.7|194550.8|194425.8|194553.1|194428.1|194548.3|194423.3|19
1728624580000|2024-10-11 05:29:40|194550.1|194425.1|194552.3|194427.3|194552.3|194427.3|194544.1|194419.1|15
1728624590000|2024-10-11 05:29:50|194552.7|194427.7|194552.7|194427.7|194553.7|194428.7|194552.3|194427.3|11
1728624600000|2024-10-11 05:30:00|194554|194429|194553.1|194428.1|194554|194429|194552|194427|11
1728624610000|2024-10-11 05:30:10|194552|194427|194554.6|194429.6|194555.2|194430.2|194552|194427|16
1728624620000|2024-10-11 05:30:20|194554.3|194429.3|194552.8|194427.8|194555|194430|194552.6|194427.6|12
1728624630000|2024-10-11 05:30:30|194553.3|194428.3|194544.5|194419.5|194554.8|194429.8|194544.5|194419.5|12
1728624640000|2024-10-11 05:30:40|194550.2|194425.2|194551.4|194426.4|194553.7|194428.7|194543.6|194418.6|19
1728624650000|2024-10-11 05:30:50|194553|194428|194555.1|194430.1|194556.6|194431.6|194553|194428|9
1728624660000|2024-10-11 05:31:00|194556.1|194431.1|194555.2|194430.2|194556.4|194431.4|194554.6|194429.6|15
1728624670000|2024-10-11 05:31:10|194554.9|194429.9|194552.4|194427.4|194555.2|194430.2|194552.4|194427.4|17
1728624680000|2024-10-11 05:31:20|194553.1|194428.1|194594|194367|194596|194428.1|194553.1|194364|9
1728624690000|2024-10-11 05:31:30|194598|194371|194595|194368|194598|194371|194591|194364|13
1728624700000|2024-10-11 05:31:40|194593|194366|194552.3|194427.3|194600|194428.8|194552.3|194363|12
1728624710000|2024-10-11 05:31:50|194553.3|194428.3|194552.6|194427.6|194555.8|194430.8|194552.1|194427.1|18
1728624720000|2024-10-11 05:32:00|194553.6|194428.6|194553.6|194428.6|194555.3|194430.3|194553|194428|9
1728624730000|2024-10-11 05:32:10|194555.1|194430.1|194553.3|194428.3|194555.3|194430.3|194552.8|194427.8|7
1728624740000|2024-10-11 05:32:20|194599|194371|194593|194366|194601|194373|194590|194363|16
1728624750000|2024-10-11 05:32:30|194598|194371|194554.4|194429.4|194600|194429.4|194543.6|194364|14
1728624760000|2024-10-11 05:32:40|194554.8|194429.8|194554.2|194429.2|194555.4|194430.4|194553.9|194428.9|5
1728624770000|2024-10-11 05:32:50|194554.4|194429.4|194527.7|194402.7|194558|194433|194527.7|194402.7|25
1728624780000|2024-10-11 05:33:00|194532.1|194407.1|194546.7|194421.7|194551.4|194426.4|194522.8|194397.8|34
1728624790000|2024-10-11 05:33:10|194549.2|194424.2|194542.4|194417.4|194549.2|194424.2|194530.9|194405.9|31
1728624800000|2024-10-11 05:33:20|194546.2|194421.2|194535.6|194410.6|194546.7|194421.7|194533|194408|14
1728624810000|2024-10-11 05:33:30|194544.2|194419.2|194545.1|194420.1|194545.2|194420.2|194544.1|194419.1|5
1728624820000|2024-10-11 05:33:40|194538.7|194413.7|194548.7|194423.7|194556.3|194431.3|194535.5|194410.5|22
1728624830000|2024-10-11 05:33:50|194549.1|194424.1|194549.1|194424.1|194549.1|194424.1|194549.1|194424.1|1
1728624840000|2024-10-11 05:34:00|194549.7|194424.7|194545.6|194420.6|194554.3|194429.3|194542.5|194417.5|13
1728624850000|2024-10-11 05:34:10|194546.5|194421.5|194550|194425|194550|194425|194539.1|194414.1|6
1728624860000|2024-10-11 05:34:20|194550.3|194425.3|194551.7|194426.7|194553.2|194428.2|194544.9|194419.9|9
1728624870000|2024-10-11 05:34:30|194552.3|194427.3|194548.4|194423.4|194552.3|194427.3|194537.9|194412.9|18
1728624880000|2024-10-11 05:34:40|194547.9|194422.9|194545.6|194420.6|194551.1|194426.1|194541.8|194416.8|19
1728624890000|2024-10-11 05:34:50|194545.5|194420.5|194548.8|194423.8|194549.2|194424.2|194542|194417|13
1728624900000|2024-10-11 05:35:00|194549.6|194424.6|194544.9|194419.9|194549.6|194424.6|194537|194412|26
1728624910000|2024-10-11 05:35:10|194544.5|194419.5|194549.7|194424.7|194549.7|194424.7|194544.5|194419.5|11
1728624920000|2024-10-11 05:35:20|194541.5|194416.5|194544.8|194419.8|194547.1|194422.1|194536.9|194411.9|12
1728624930000|2024-10-11 05:35:30|194545.1|194420.1|194547.3|194422.3|194547.3|194422.3|194545.1|194420.1|5
1728624950000|2024-10-11 05:35:50|194547.8|194422.8|194547.8|194422.8|194547.8|194422.8|194547.8|194422.8|1
1728624960000|2024-10-11 05:36:00|194547.5|194422.5|194557.3|194432.3|194557.3|194432.3|194547.5|194422.5|13
1728624970000|2024-10-11 05:36:10|194557.1|194432.1|194554.1|194429.1|194558.4|194433.4|194553|194428|15
1728624980000|2024-10-11 05:36:20|194554.7|194429.7|194554.6|194429.6|194557.4|194432.4|194554.1|194429.1|7
1728624990000|2024-10-11 05:36:30|194554.5|194429.5|194556.5|194431.5|194557.6|194432.6|194554.5|194429.5|5
1728625000000|2024-10-11 05:36:40|194554.8|194429.8|194557.6|194432.6|194558.6|194433.6|194554.1|194429.1|17
1728625010000|2024-10-11 05:36:50|194555.8|194430.8|194557|194432|194559.3|194434.3|194553.7|194428.7|17
1728625020000|2024-10-11 05:37:00|194557.7|194432.7|194557|194432|194558|194433|194555|194430|14
1728625030000|2024-10-11 05:37:10|194556.8|194431.8|194549.9|194424.9|194556.8|194431.8|194544.4|194419.4|18
1728625040000|2024-10-11 05:37:20|194542.3|194417.3|194554.2|194429.2|194558.3|194433.3|194542.3|194417.3|22
1728625050000|2024-10-11 05:37:30|194555.5|194430.5|194554.2|194429.2|194558|194433|194554.2|194429.2|11
1728625060000|2024-10-11 05:37:40|194555.2|194430.2|194553.6|194428.6|194557|194432|194547.8|194422.8|23
1728625070000|2024-10-11 05:37:50|194554|194429|194554.4|194429.4|194558.4|194433.4|194550.9|194425.9|24
1728625080000|2024-10-11 05:38:00|194556.2|194431.2|194553.8|194428.8|194556.2|194431.2|194553.4|194428.4|19
1728625090000|2024-10-11 05:38:10|194555.6|194430.6|194549.3|194424.3|194558.2|194433.2|194549.3|194424.3|13
1728625100000|2024-10-11 05:38:20|194552.1|194427.1|194548.4|194423.4|194556.5|194431.5|194548.4|194423.4|19
1728625110000|2024-10-11 05:38:30|194549.3|194424.3|194551.8|194426.8|194557.4|194432.4|194547.6|194422.6|30
1728625120000|2024-10-11 05:38:40|194551.5|194426.5|194563.9|194438.9|194571.4|194446.4|194547.4|194422.4|31
1728625130000|2024-10-11 05:38:50|194564.7|194439.7|194561|194436|194565.1|194440.1|194557.8|194432.8|7
1728625140000|2024-10-11 05:39:00|194560.4|194435.4|194583.4|194458.4|194600.7|194475.7|194560.4|194435.4|34
1728625150000|2024-10-11 05:39:10|194581.5|194456.5|194577.2|194452.2|194585.8|194460.8|194570|194445|32
1728625160000|2024-10-11 05:39:20|194579.3|194454.3|194582.3|194457.3|194585.3|194460.3|194567.3|194442.3|32
1728625170000|2024-10-11 05:39:30|194582.9|194457.9|194584.4|194459.4|194584.4|194459.4|194565.1|194440.1|35
1728625180000|2024-10-11 05:39:40|194581.5|194456.5|194576.9|194451.9|194583|194458|194564.2|194439.2|38
1728625190000|2024-10-11 05:39:50|194575.7|194450.7|194568.4|194443.4|194579.8|194454.8|194565.2|194440.2|26
1728625200000|2024-10-11 05:40:00|194569.1|194444.1|194563.5|194438.5|194570|194445|194556.8|194431.8|25
1728625210000|2024-10-11 05:40:10|194559.9|194434.9|194559.1|194434.1|194569.9|194444.9|194557.9|194432.9|34
1728625220000|2024-10-11 05:40:20|194559.5|194434.5|194567.5|194442.5|194575.2|194450.2|194558.1|194433.1|33
1728625230000|2024-10-11 05:40:30|194570.2|194445.2|194560.9|194435.9|194571.2|194446.2|194557.5|194432.5|29
1728625240000|2024-10-11 05:40:40|194559.7|194434.7|194561.7|194436.7|194573|194448|194559.7|194434.7|29
1728625250000|2024-10-11 05:40:50|194559.4|194434.4|194569|194444|194569.7|194444.7|194553.5|194428.5|34
1728625260000|2024-10-11 05:41:00|194569.2|194444.2|194561.8|194436.8|194569.5|194444.5|194560.9|194435.9|16
1728625270000|2024-10-11 05:41:10|194561.3|194436.3|194560.8|194435.8|194569.4|194444.4|194557.4|194432.4|27
1728625280000|2024-10-11 05:41:20|194559.8|194434.8|194546.9|194421.9|194561.9|194436.9|194529.8|194404.8|18
1728625290000|2024-10-11 05:41:30|194541.4|194416.4|194541.8|194416.8|194546.6|194421.6|194533|194408|25
1728625300000|2024-10-11 05:41:40|194546.7|194421.7|194543|194418|194548.2|194423.2|194534.2|194409.2|21
1728625310000|2024-10-11 05:41:50|194536.5|194411.5|194534.9|194409.9|194547.5|194422.5|194527.3|194402.3|32
1728625320000|2024-10-11 05:42:00|194537.7|194412.7|194526.8|194401.8|194541.9|194416.9|194526.1|194401.1|21
1728625330000|2024-10-11 05:42:10|194527.8|194402.8|194529.4|194404.4|194536.6|194411.6|194525.2|194400.2|31
1728625340000|2024-10-11 05:42:20|194532.2|194407.2|194528.5|194403.5|194538.1|194413.1|194528.1|194403.1|17
1728625350000|2024-10-11 05:42:30|194529.5|194404.5|194531.3|194406.3|194535.1|194410.1|194527.5|194402.5|15
1728625360000|2024-10-11 05:42:40|194530.9|194405.9|194527|194402|194531.3|194406.3|194527|194402|11
1728625370000|2024-10-11 05:42:50|194527.7|194402.7|194528.8|194403.8|194535.8|194410.8|194527.7|194402.7|12
1728625380000|2024-10-11 05:43:00|194532.1|194407.1|194527.7|194402.7|194534|194409|194524.8|194399.8|17
1728625390000|2024-10-11 05:43:10|194527.9|194402.9|194524.4|194399.4|194539.4|194414.4|194524.4|194399.4|21
1728625400000|2024-10-11 05:43:20|194519.6|194394.6|194519.9|194394.9|194526|194401|194515.2|194390.2|17
1728625410000|2024-10-11 05:43:30|194520.2|194395.2|194493.1|194368.1|194520.2|194395.2|194486.2|194361.2|10
1728625420000|2024-10-11 05:43:40|194492.9|194367.9|194493.4|194368.4|194493.4|194368.4|194492.9|194367.9|3
1728625430000|2024-10-11 05:43:50|194486.3|194361.3|194490.3|194365.3|194490.3|194365.3|194486.3|194361.3|2
1728625440000|2024-10-11 05:44:00|194490.2|194365.2|194490.2|194365.2|194490.2|194365.2|194490.2|194365.2|1
1728625450000|2024-10-11 05:44:10|194490.3|194365.3|194490.3|194365.3|194490.3|194365.3|194490.3|194365.3|1
1728625470000|2024-10-11 05:44:30|194532|194304|194497.5|194372.5|194532|194372.5|194493.8|194304|3
1728625480000|2024-10-11 05:44:40|194497|194372|194488.3|194363.3|194497.7|194372.7|194488.3|194363.3|6
1728625490000|2024-10-11 05:44:50|194493.5|194368.5|194493.1|194368.1|194493.5|194368.5|194493.1|194368.1|2
1728625500000|2024-10-11 05:45:00|194493.6|194368.6|194493.6|194368.6|194493.6|194368.6|194493.6|194368.6|1
1728625510000|2024-10-11 05:45:10|194493.5|194368.5|194493.1|194368.1|194493.5|194368.5|194493.1|194368.1|2
1728625520000|2024-10-11 05:45:20|194541|194313|194540|194313|194541|194313|194540|194313|2
1728625530000|2024-10-11 05:45:30|194539|194312|194539|194312|194539|194312|194539|194312|1
1728625540000|2024-10-11 05:45:40|194497|194372|194507.4|194382.4|194512.3|194387.3|194497|194372|14
1728625550000|2024-10-11 05:45:50|194507.1|194382.1|194507.8|194382.8|194507.9|194382.9|194507.1|194382.1|4
1728625560000|2024-10-11 05:46:00|194507.9|194382.9|194509.3|194384.3|194509.3|194384.3|194507.1|194382.1|12
1728625570000|2024-10-11 05:46:10|194508.9|194383.9|194508.9|194383.9|194509.6|194384.6|194508.6|194383.6|7
1728625580000|2024-10-11 05:46:20|194509.4|194384.4|194508.9|194383.9|194509.4|194384.4|194508.3|194383.3|8
1728625590000|2024-10-11 05:46:30|194508.8|194383.8|194556|194328|194557|194384.4|194508.8|194328|8
1728625600000|2024-10-11 05:46:40|194553|194329|194555|194328|194556|194329|194552|194325|13
1728625610000|2024-10-11 05:46:50|194553|194325|194555|194327|194556|194329|194552|194325|10
1728625620000|2024-10-11 05:47:00|194498.6|194373.6|194506.8|194381.8|194509.8|194384.8|194498.6|194373.6|17
1728625630000|2024-10-11 05:47:10|194507.3|194382.3|194507|194382|194507.3|194382.3|194506.3|194381.3|6
1728625640000|2024-10-11 05:47:20|194506.8|194381.8|194506.8|194381.8|194506.8|194381.8|194506.8|194381.8|1
1728625650000|2024-10-11 05:47:30|194506.2|194381.2|194508.8|194383.8|194553|194383.8|194496.1|194323|14
1728625660000|2024-10-11 05:47:40|194507.8|194382.8|194506.4|194381.4|194509.8|194384.8|194506.4|194381.4|20
1728625670000|2024-10-11 05:47:50|194507|194382|194507.4|194382.4|194508|194383|194506.4|194381.4|18
1728625680000|2024-10-11 05:48:00|194509|194384|194506.9|194381.9|194511.6|194386.6|194496.7|194371.7|24
1728625690000|2024-10-11 05:48:10|194509.2|194384.2|194509.2|194384.2|194510.1|194385.1|194508.2|194383.2|11
1728625700000|2024-10-11 05:48:20|194508.2|194383.2|194506.8|194381.8|194510.9|194385.9|194501.2|194376.2|20
1728625710000|2024-10-11 05:48:30|194507|194382|194516.5|194391.5|194518.8|194393.8|194501.6|194376.6|16
1728625720000|2024-10-11 05:48:40|194516|194391|194516|194391|194516.2|194391.2|194516|194391|3
1728625730000|2024-10-11 05:48:50|194516.2|194391.2|194516|194391|194516.2|194391.2|194516|194391|2
1728625740000|2024-10-11 05:49:00|194517|194392|194510.4|194385.4|194517.6|194392.6|194502.9|194377.9|20
1728625750000|2024-10-11 05:49:10|194510.8|194385.8|194508.6|194383.6|194518|194393|194499.9|194374.9|29
1728625760000|2024-10-11 05:49:20|194506.8|194381.8|194513.3|194388.3|194520.7|194395.7|194499.7|194374.7|29
1728625770000|2024-10-11 05:49:30|194510.3|194385.3|194496.4|194371.4|194516.1|194391.1|194496.4|194371.4|38
1728625780000|2024-10-11 05:49:40|194502.9|194377.9|194499.7|194374.7|194505.9|194380.9|194492.5|194367.5|31
1728625790000|2024-10-11 05:49:50|194498.9|194373.9|194515.4|194390.4|194515.8|194390.8|194497|194372|29
1728625800000|2024-10-11 05:50:00|194501.5|194376.5|194501.7|194376.7|194518.8|194393.8|194491.7|194366.7|37
1728625810000|2024-10-11 05:50:10|194502.3|194377.3|194501.7|194376.7|194520.1|194395.1|194494.8|194369.8|39
1728625820000|2024-10-11 05:50:20|194512.5|194387.5|194508.6|194383.6|194519.2|194394.2|194496.6|194371.6|38
1728625830000|2024-10-11 05:50:30|194504.7|194379.7|194501.9|194376.9|194519.9|194394.9|194490.2|194365.2|35
1728625840000|2024-10-11 05:50:40|194504.1|194379.1|194513.9|194388.9|194519.2|194394.2|194498.4|194373.4|37
1728625850000|2024-10-11 05:50:50|194510.4|194385.4|194508.1|194383.1|194519.7|194394.7|194496.4|194371.4|38
1728625860000|2024-10-11 05:51:00|194506.4|194381.4|194509.7|194384.7|194514.1|194389.1|194497.2|194372.2|35
1728625870000|2024-10-11 05:51:10|194512.4|194387.4|194502.8|194377.8|194517.9|194392.9|194493.6|194368.6|39
1728625880000|2024-10-11 05:51:20|194504.8|194379.8|194513.6|194388.6|194514.6|194389.6|194498.1|194373.1|35
1728625890000|2024-10-11 05:51:30|194513.9|194388.9|194500.4|194375.4|194519.2|194394.2|194494.4|194369.4|40
1728625900000|2024-10-11 05:51:40|194499.8|194374.8|194566.5|194441.5|194568|194443|194493.1|194368.1|37
1728625910000|2024-10-11 05:51:50|194563.4|194438.4|194552.8|194427.8|194566.9|194441.9|194552.8|194427.8|23
1728625920000|2024-10-11 05:52:00|194552.9|194427.9|194554.8|194429.8|194554.8|194429.8|194552.6|194427.6|8
1728625930000|2024-10-11 05:52:10|194554.7|194429.7|194551.8|194426.8|194555.5|194430.5|194546.7|194421.7|11
1728625940000|2024-10-11 05:52:20|194552.3|194427.3|194543.8|194418.8|194553.1|194428.1|194543.8|194418.8|7
1728625950000|2024-10-11 05:52:30|194543|194418|194542.3|194417.3|194543|194418|194541.8|194416.8|8
1728625960000|2024-10-11 05:52:40|194542.5|194417.5|194545.5|194420.5|194547.9|194422.9|194542.5|194417.5|6
1728625970000|2024-10-11 05:52:50|194545.1|194420.1|194544.1|194419.1|194545.5|194420.5|194544.1|194419.1|7
1728625980000|2024-10-11 05:53:00|194544.3|194419.3|194545.1|194420.1|194545.5|194420.5|194544.3|194419.3|6
1728625990000|2024-10-11 05:53:10|194544.8|194419.8|194598|194371|194599|194420.5|194544.1|194368|14
1728626000000|2024-10-11 05:53:20|194600|194373|194594|194367|194600|194373|194594|194367|10
1728626010000|2024-10-11 05:53:30|194596|194369|194543.8|194418.8|194598|194418.8|194542.6|194367|10
1728626020000|2024-10-11 05:53:40|194542.6|194417.6|194543.1|194418.1|194543.6|194418.6|194542.6|194417.6|7
1728626030000|2024-10-11 05:53:50|194542.6|194417.6|194543.6|194418.6|194544.3|194419.3|194542.6|194417.6|15
1728626040000|2024-10-11 05:54:00|194542.3|194417.3|194593|194366|194597|194418.5|194542.3|194366|16
1728626050000|2024-10-11 05:54:10|194597|194369|194595|194368|194599|194372|194593|194366|15
1728626060000|2024-10-11 05:54:20|194594|194367|194537.5|194412.5|194594|194414.5|194535.3|194367|10
1728626070000|2024-10-11 05:54:30|194537.9|194412.9|194540.9|194415.9|194541.7|194416.7|194537.9|194412.9|20
1728626080000|2024-10-11 05:54:40|194540.7|194415.7|194540.2|194415.2|194542.4|194417.4|194540.2|194415.2|12
1728626090000|2024-10-11 05:54:50|194540.5|194415.5|194541.3|194416.3|194547.8|194422.8|194539.7|194414.7|21
1728626100000|2024-10-11 05:55:00|194539.9|194414.9|194536.6|194411.6|194542|194417|194535.9|194410.9|15
1728626110000|2024-10-11 05:55:10|194536.9|194411.9|194536.6|194411.6|194538.1|194413.1|194536.6|194411.6|9
1728626120000|2024-10-11 05:55:20|194535.9|194410.9|194536.6|194411.6|194537.7|194412.7|194535.9|194410.9|9
1728626130000|2024-10-11 05:55:30|194588|194361|194539.1|194414.1|194595|194419.9|194539.1|194360|11
1728626140000|2024-10-11 05:55:40|194539.4|194414.4|194537.6|194412.6|194544|194419|194537.6|194412.6|9
1728626150000|2024-10-11 05:55:50|194538.6|194413.6|194538.7|194413.7|194544.6|194419.6|194538.6|194413.6|7
1728626160000|2024-10-11 05:56:00|194539.6|194414.6|194539.2|194414.2|194547.2|194422.2|194539.2|194414.2|13
1728626170000|2024-10-11 05:56:10|194539.9|194414.9|194539.9|194414.9|194539.9|194414.9|194539.9|194414.9|1
1728626180000|2024-10-11 05:56:20|194537.3|194412.3|194535.9|194410.9|194537.3|194412.3|194535.3|194410.3|16
1728626190000|2024-10-11 05:56:30|194536.6|194411.6|194539.1|194414.1|194541.9|194416.9|194535.3|194410.3|14
1728626200000|2024-10-11 05:56:40|194539.6|194414.6|194540|194415|194540|194415|194537.8|194412.8|7
1728626210000|2024-10-11 05:56:50|194545.7|194420.7|194539.5|194414.5|194548.3|194423.3|194536.5|194411.5|21
1728626220000|2024-10-11 05:57:00|194541.1|194416.1|194541.1|194416.1|194543.4|194418.4|194534.7|194409.7|24
1728626230000|2024-10-11 05:57:10|194535.8|194410.8|194538.5|194413.5|194548.3|194423.3|194535.8|194410.8|16
1728626240000|2024-10-11 05:57:20|194539|194414|194544.3|194419.3|194549.1|194424.1|194537.4|194412.4|15
1728626250000|2024-10-11 05:57:30|194541.6|194416.6|194543.2|194418.2|194553|194428|194535.6|194410.6|15
1728626260000|2024-10-11 05:57:40|194605.4|194443.5|194544|194419|194605.4|194443.5|194519.5|194363.7|4
1728626270000|2024-10-11 05:57:50|194543.5|194418.5|194539.1|194414.1|194551.3|194426.3|194539.1|194414.1|19
1728626280000|2024-10-11 05:58:00|194532.8|194407.8|194540.2|194415.2|194556.6|194431.6|194532.8|194407.8|37
1728626290000|2024-10-11 05:58:10|194535.9|194410.9|194536.1|194411.1|194553.8|194428.8|194533.5|194408.5|39
1728626300000|2024-10-11 05:58:20|194544|194419|194553.9|194428.9|194553.9|194428.9|194544|194419|31
1728626310000|2024-10-11 05:58:30|194547.5|194422.5|194548.3|194423.3|194554.4|194429.4|194544.6|194419.6|36
1728626320000|2024-10-11 05:58:40|194547.6|194422.6|194548|194423|194554.1|194429.1|194544.8|194419.8|32
1728626330000|2024-10-11 05:58:50|194544.4|194419.4|194544|194419|194557.7|194432.7|194544|194419|36
1728626340000|2024-10-11 05:59:00|194540.6|194415.6|194535.3|194410.3|194550.8|194425.8|194535.3|194410.3|34
1728626350000|2024-10-11 05:59:10|194533.8|194408.8|194541.3|194416.3|194542.7|194417.7|194533.8|194408.8|8
1728626360000|2024-10-11 05:59:20|194540.7|194415.7|194540.3|194415.3|194552.9|194427.9|194537.1|194412.1|26
1728626370000|2024-10-11 05:59:30|194540.1|194415.1|194541.8|194416.8|194551.1|194426.1|194538.3|194413.3|21
1728626380000|2024-10-11 05:59:40|194541.7|194416.7|194539.4|194414.4|194545|194420|194535.9|194410.9|23
1728626390000|2024-10-11 05:59:50|194538.9|194413.9|194543.4|194418.4|194554.8|194429.8|194538.9|194413.9|26
1728626400000|2024-10-11 06:00:00|194529.9|194404.9|194508.2|194458.2|194559.1|194463.4|194501.2|194396.1|38
1728626410000|2024-10-11 06:00:10|194507.4|194457.4|194530.2|194405.2|194538.9|194464.8|194504.2|194402.7|32
1728626420000|2024-10-11 06:00:20|194530|194405|194520.9|194470.9|194573.6|194480.3|194505.5|194403|24
1728626430000|2024-10-11 06:00:30|194573.4|194448.4|194573.4|194448.4|194573.4|194448.4|194573.4|194448.4|1
1728626440000|2024-10-11 06:00:40|194570.8|194445.8|194570.7|194445.7|194570.8|194445.8|194556.8|194431.8|4
1728626450000|2024-10-11 06:00:50|194556.7|194431.7|194570.7|194445.7|194570.7|194445.7|194556.7|194431.7|2
1728626460000|2024-10-11 06:01:00|194573.4|194448.4|194572|194447|194576.1|194451.1|194557.5|194432.5|15
1728626470000|2024-10-11 06:01:10|194519|194469|194507|194457|194524.3|194469|194500.5|194398.4|31
1728626480000|2024-10-11 06:01:20|194510.5|194460.5|194502.9|194452.9|194512.5|194462.5|194500.8|194450.8|29
1728626490000|2024-10-11 06:01:30|194510|194460|194505.9|194455.9|194510.9|194460.9|194499.2|194449.2|24
1728626500000|2024-10-11 06:01:40|194509.7|194459.7|194510.9|194460.9|194550|194463.3|194492.4|194395.8|32
1728626510000|2024-10-11 06:01:50|194513.2|194463.2|194507.1|194457.1|194515.2|194465.2|194495.5|194445.5|36
1728626520000|2024-10-11 06:02:00|194509.2|194459.2|194510.8|194460.8|194531.5|194463.4|194498.7|194396.1|38
1728626530000|2024-10-11 06:02:10|194514|194464|194503.7|194453.7|194514|194464|194500.7|194450.7|34
1728626540000|2024-10-11 06:02:20|194510.4|194460.4|194504.6|194454.6|194515.3|194465.3|194501.1|194451.1|36
1728626550000|2024-10-11 06:02:30|194500|194450|194511.7|194461.7|194514.8|194464.8|194500|194450|36
1728626560000|2024-10-11 06:02:40|194505.5|194455.5|194525.4|194400.4|194561.6|194464.6|194499.2|194396.1|37
1728626570000|2024-10-11 06:02:50|194523|194398|194509.6|194459.6|194543.8|194466|194499.7|194397.2|34
1728626580000|2024-10-11 06:03:00|194501.4|194451.4|194562|194437|194564|194461|194499.6|194408.5|22
1728626590000|2024-10-11 06:03:10|194511|194461|194565.1|194440.1|194574.7|194461|194511|194436.9|12
1728626600000|2024-10-11 06:03:20|194561.9|194436.9|194557.9|194432.9|194561.9|194462.7|194508.5|194418.6|13
1728626610000|2024-10-11 06:03:30|194543.7|194418.7|194513.8|194463.8|194566.2|194463.8|194513.8|194417.3|18
1728626620000|2024-10-11 06:03:40|194511.6|194461.6|194558.6|194433.6|194565.4|194461.6|194511.6|194418.7|15
1728626630000|2024-10-11 06:03:50|194544.5|194419.5|194562.3|194437.3|194564.9|194467.9|194511.5|194419.5|9
1728626640000|2024-10-11 06:04:00|194561.9|194436.9|194561.5|194436.5|194565.1|194467.3|194512.9|194420.3|16
1728626650000|2024-10-11 06:04:10|194546.9|194421.9|194562.1|194437.1|194565.9|194440.9|194544|194419|12
1728626660000|2024-10-11 06:04:20|194558.2|194433.2|194501.4|194451.4|194565|194458|194498.1|194419.1|16
1728626670000|2024-10-11 06:04:30|194505.2|194455.2|194489.1|194439.1|194522.8|194458.5|194489.1|194385.8|16
1728626680000|2024-10-11 06:04:40|194512.8|194387.8|194484.2|194434.2|194527.5|194434.2|194484.2|194382.8|9
1728626690000|2024-10-11 06:04:50|194480.8|194430.8|194528.8|194403.8|194529.2|194430.8|194480.8|194403.8|3
1728626700000|2024-10-11 06:05:00|194526.3|194401.3|194477.9|194352.9|194526.3|194427.7|194461.5|194352.4|12
1728626710000|2024-10-11 06:05:10|194491.4|194366.4|194493.9|194368.9|194495.7|194370.7|194488.3|194363.3|9
1728626720000|2024-10-11 06:05:20|194496.5|194371.5|194495.3|194370.3|194496.5|194371.5|194490.1|194365.1|6
1728626730000|2024-10-11 06:05:30|194472.9|194347.9|194485.8|194360.8|194499.9|194374.9|194467|194342|11
1728626740000|2024-10-11 06:05:40|194499.9|194374.9|194496.1|194371.1|194499.9|194374.9|194481.4|194356.4|8
1728626750000|2024-10-11 06:05:50|194481.1|194356.1|194480.4|194355.4|194493.5|194368.5|194480.3|194355.3|7
1728626760000|2024-10-11 06:06:00|194474.8|194349.8|194483.6|194358.6|194489.3|194364.3|194474.8|194349.8|5
1728626770000|2024-10-11 06:06:10|194484.2|194359.2|194484.9|194359.9|194486.5|194361.5|194484.2|194359.2|4
1728626790000|2024-10-11 06:06:30|194485.8|194360.8|194480.3|194355.3|194485.8|194360.8|194480.3|194355.3|2
1728626800000|2024-10-11 06:06:40|194480.9|194355.9|194480.8|194355.8|194480.9|194355.9|194480.8|194355.8|2
1728626810000|2024-10-11 06:06:50|194480.9|194355.9|194482.9|194357.9|194482.9|194357.9|194479|194354|3
1728626820000|2024-10-11 06:07:00|194484.4|194359.4|194484.4|194359.4|194484.4|194359.4|194484.4|194359.4|1
1728626830000|2024-10-11 06:07:10|194486.4|194361.4|194488.3|194363.3|194488.3|194363.3|194486.4|194361.4|2
1728626840000|2024-10-11 06:07:20|194483|194358|194497.1|194372.1|194497.1|194372.1|194483|194358|2
1728626850000|2024-10-11 06:07:30|194483.1|194358.1|194480.8|194355.8|194483.1|194358.1|194480.8|194355.8|2
1728626860000|2024-10-11 06:07:40|194480.7|194355.7|194480.7|194355.7|194480.7|194355.7|194480.7|194355.7|1
1728626880000|2024-10-11 06:08:00|194492.5|194367.5|194491.1|194366.1|194492.5|194367.5|194491.1|194366.1|2
1728626900000|2024-10-11 06:08:20|194487.4|194362.4|194482.2|194357.2|194487.4|194362.4|194482.2|194357.2|4
1728626910000|2024-10-11 06:08:30|194484|194359|194484|194359|194484|194359|194484|194359|1
1728626920000|2024-10-11 06:08:40|194483.9|194358.9|194483.9|194358.9|194483.9|194358.9|194483.9|194358.9|1
1728626930000|2024-10-11 06:08:50|194484|194359|194484|194359|194484|194359|194484|194359|1
1728626940000|2024-10-11 06:09:00|194481.9|194356.9|194481.9|194356.9|194481.9|194356.9|194481.9|194356.9|1
1728626950000|2024-10-11 06:09:10|194481.8|194356.8|194460.9|194335.9|194494.3|194369.3|194448.5|194323.5|5
1728626960000|2024-10-11 06:09:20|194398.8|194348.8|194400.2|194350.2|194441.3|194352.9|194398.8|194314.2|7
1728626970000|2024-10-11 06:09:30|194403.5|194353.5|194403.5|194353.5|194403.5|194353.5|194403.5|194353.5|1
1728626990000|2024-10-11 06:09:50|194400.7|194350.7|194398|194348|194451.3|194355.1|194398|194326.3|5
1728627010000|2024-10-11 06:10:10|194401.4|194351.4|194403.5|194278.5|194423.4|194353.3|194370.9|194273.7|18
1728627020000|2024-10-11 06:10:20|194402.8|194277.8|194402.3|194277.3|194402.8|194277.8|194402.3|194277.3|2
1728627030000|2024-10-11 06:10:30|194417.6|194292.6|194405.4|194280.4|194417.6|194292.6|194400|194275|7
1728627040000|2024-10-11 06:10:40|194403.7|194278.7|194403.6|194278.6|194406.4|194281.4|194403.6|194278.6|4
1728627050000|2024-10-11 06:10:50|194418.5|194293.5|194420.5|194295.5|194423.3|194298.3|194407.3|194282.3|6
1728627060000|2024-10-11 06:11:00|194419.6|194294.6|194420.1|194295.1|194422.4|194297.4|194419.5|194294.5|6
1728627070000|2024-10-11 06:11:10|194411.9|194286.9|194404.8|194279.8|194411.9|194286.9|194404.8|194279.8|2
1728627080000|2024-10-11 06:11:20|194419.9|194294.9|194419.7|194294.7|194419.9|194294.9|194404.4|194279.4|4
1728627100000|2024-10-11 06:11:40|194422.4|194297.4|194402.4|194277.4|194427|194326.3|194376.3|194277.4|9
1728627110000|2024-10-11 06:11:50|194402.1|194277.1|194402.1|194277.1|194402.1|194277.1|194402.1|194277.1|1
1728627120000|2024-10-11 06:12:00|194398.6|194273.6|194401.2|194276.2|194401.2|194276.2|194398.6|194273.6|2
1728627130000|2024-10-11 06:12:10|194403.6|194278.6|194402|194277|194405|194280|194402|194277|3
1728627140000|2024-10-11 06:12:20|194416.4|194291.4|194420|194295|194420|194295|194402|194277|6
1728627160000|2024-10-11 06:12:40|194422.9|194297.9|194402.9|194277.9|194422.9|194297.9|194402.9|194277.9|4
1728627170000|2024-10-11 06:12:50|194403|194278|194418.8|194293.8|194418.8|194293.8|194403|194278|2
1728627180000|2024-10-11 06:13:00|194401.9|194276.9|194406.2|194271.9|194407|194276.9|194401.9|194271.9|3
1728627190000|2024-10-11 06:13:10|194400.3|194265.9|194411.6|194277.4|194412.3|194278.1|194400.3|194265.9|5
1728627210000|2024-10-11 06:13:30|194411.7||194411.7||194411.7||194411.7||1
1728627220000|2024-10-11 06:13:40|194441.6|194242.3|194445.1|194245.8|194445.1|194245.8|194441.6|194242.3|2
1728627230000|2024-10-11 06:13:50|194444.9|194246|194444.9|194246|194444.9|194246|194444.9|194246|1
1728627240000|2024-10-11 06:14:00|194445.3|194246.5|194411.4|194277.3|194445.3|194277.3|194410.6|194240.1|5
1728627260000|2024-10-11 06:14:20|194420.4|194286.3|194438.2|194308.5|194452|194327|194420.4|194286.3|14
1728627270000|2024-10-11 06:14:30|194444.8|194319.8|194444.9|194319.9|194444.9|194319.9|194438.2|194308.5|4
1728627280000|2024-10-11 06:14:40|194445.1|194320.1|194440.2|194315.2|194445.1|194320.1|194440.2|194315.2|2
1728627290000|2024-10-11 06:14:50|194439.8|194314.8|194432.7|194307.7|194439.8|194314.8|194432.6|194307.6|5
1728627300000|2024-10-11 06:15:00|194438.2|194313.2|194420.8|194295.8|194438.2|194313.2|194409.2|194284.2|9
1728627310000|2024-10-11 06:15:10|194421.5|194296.5|194419.2|194294.2|194427.9|194302.9|194415.3|194290.3|4
1728627320000|2024-10-11 06:15:20|194432.4|194307.4|194428.5|194295.7|194440.2|194315.2|194428.2|194295.7|8
1728627330000|2024-10-11 06:15:30|194423.3|194295.5|194413|194285.2|194423.3|194295.5|194413|194285.2|4
1728627340000|2024-10-11 06:15:40|194412.9||194412.9||194412.9||194412.9||1
1728627360000|2024-10-11 06:16:00|194412.6|194284.9|194444.3|194245.6|194444.3|194284.9|194412.6|194245.6|2
1728627380000|2024-10-11 06:16:20|194405.1|194278.7|194401.9|194275.6|194411.1|194286.1|194401.9|194275.6|3
1728627400000|2024-10-11 06:16:40|194397|194270.7|194401.5|194275.3|194401.5|194275.3|194397|194270.7|2
1728627410000|2024-10-11 06:16:50|194401.9|194274.8|194415.1|194288.8|194415.1|194288.8|194401.9|194274.8|3
1728627420000|2024-10-11 06:17:00|194407.9|194281.5|194413.7|194287.4|194414.3|194288|194407.9|194281.5|5
1728627430000|2024-10-11 06:17:10|194424.1|194299.1|194407.1|194280.8|194424.1|194299.1|194407.1|194280.8|6
1728627440000|2024-10-11 06:17:20|194411.9|194285.6|194422.1|194297.1|194422.1|194297.1|194411.9|194285.6|2
1728627450000|2024-10-11 06:17:30|194411.9|194285.6|194422.1|194297.1|194422.1|194297.1|194411.9|194285.6|2
1728627460000|2024-10-11 06:17:40|194411.9|194285.6|194406.2|194279.9|194415.8|194290.8|194406.2|194279.9|3
1728627470000|2024-10-11 06:17:50|194415.2|194290.2|194445.3|194320.3|194453.9|194328.9|194405.4|194279.2|22
1728627480000|2024-10-11 06:18:00|194432.7|194307.7|194446.7|194321.7|194446.8|194321.8|194431|194303.9|8
1728627490000|2024-10-11 06:18:10|194447.1|194322.1|194441.5|194316.5|194447.6|194322.6|194441.5|194316.5|6
1728627500000|2024-10-11 06:18:20|194448.1|194323.1|194447.8|194322.8|194448.1|194323.1|194447.8|194322.8|5
1728627510000|2024-10-11 06:18:30|194454.1|194329.1|194463.1|194338.1|194463.1|194338.1|194443.2|194314.1|8
1728627520000|2024-10-11 06:18:40|194463.2|194338.2|194453.5|194328.5|194463.2|194338.2|194453.5|194328.5|3
1728627530000|2024-10-11 06:18:50|194453.7|194328.7|194438.5|194309.6|194453.7|194328.7|194438.5|194309.1|3
1728627540000|2024-10-11 06:19:00|194437|194309.9|194423.8|194297.3|194437|194309.9|194423.8|194297.3|5
1728627550000|2024-10-11 06:19:10|194428.8|194302.3|194428.8|194302.4|194428.8|194302.4|194428.8|194302.3|2
1728627570000|2024-10-11 06:19:30|194421.2|194294.8|194415.9|194289.5|194424|194297.6|194415.9|194289.5|4
1728627580000|2024-10-11 06:19:40|194420.9|194294.6|194406.8|194281.2|194420.9|194294.6|194406.8|194281.2|5
1728627600000|2024-10-11 06:20:00|194415.6|194290.6|194418.6|194290.9|194421.5|194293.9|194411.9|194284.3|6
1728627610000|2024-10-11 06:20:10|194418.7|194285.7|194412.8|194286.4|194418.7|194286.4|194412|194285.7|4
1728627620000|2024-10-11 06:20:20|194412.5|194285.8|194412.5|194285.8|194412.5|194285.8|194412.5|194285.8|1
1728627630000|2024-10-11 06:20:30|194412.9|194286.6|194412.9|194286.6|194412.9|194286.6|194412.9|194286.6|1
1728627640000|2024-10-11 06:20:40|194406.3|194280|194410.5|194284.2|194410.5|194284.2|194406.3|194280|2
1728627660000|2024-10-11 06:21:00|194405.7|194279.4|194414.3|194287.3|194421.9|194293.4|194405.7|194279.4|5
1728627670000|2024-10-11 06:21:10|194408.7|194281.7|194407.7|194282|194408.7|194282|194407.7|194281.7|2
1728627690000|2024-10-11 06:21:30|194406.9|194280.6|194407.9|194281.6|194407.9|194281.6|194406.9|194280.6|2
1728627710000|2024-10-11 06:21:50|194441.8|194243.3|194441.7|194243.3|194441.8|194243.3|194441.7|194243.3|2
1728627720000|2024-10-11 06:22:00|194403.2|194276.9|194411.8|194285.6|194412.5|194286.3|194403.2|194276.9|3
1728627730000|2024-10-11 06:22:10|194412.5|194286.3|194412.5|194286.3|194412.5|194286.3|194412.5|194286.3|1
1728627750000|2024-10-11 06:22:30|194441.9|194243.5|194409.8|194283.5|194441.9|194283.5|194403.4|194243.5|4
1728627780000|2024-10-11 06:23:00|194402.9|194276.7|194406.8|194280.7|194406.8|194280.7|194402.9|194276.7|2
1728627810000|2024-10-11 06:23:30|194439.8|194241.5|194439.8|194241.5|194439.8|194241.5|194439.8|194241.5|1
1728627820000|2024-10-11 06:23:40|194401.7|194275.5|194420.8|194294.7|194427.7|194301.5|194398|194271.9|8
1728627830000|2024-10-11 06:23:50|194422|194295.8|194422.7|194296.5|194422.7|194296.5|194422|194295.8|2
1728627840000|2024-10-11 06:24:00|194421.9|194295.7|194418.8|194292.7|194421.9|194295.7|194418.8|194292.7|2
1728627850000|2024-10-11 06:24:10|194420.2|194294.1|194442.9|194316.7|194442.9|194316.7|194420.2|194294.1|3
1728627860000|2024-10-11 06:24:20|194437.2|194311|194431.6|194305.4|194437.2|194311|194431.6|194305.4|2
1728627880000|2024-10-11 06:24:40|194430.4|194304.2|194422.7|194296.5|194430.4|194304.2|194422.7|194296.5|3
1728627890000|2024-10-11 06:24:50|194420.1|194293.9|194413.5|194287.3|194420.1|194293.9|194413.5|194287.3|3
1728627900000|2024-10-11 06:25:00|194412.6|194286.4|194413.5|194287.3|194413.5|194287.3|194411.8|194285.6|4
1728627910000|2024-10-11 06:25:10|194421.3|194295.1|194414.6|194288.5|194422.1|194295.9|194414.6|194288.5|4
1728627920000|2024-10-11 06:25:20|194414|194287.8|194414.7|194288.5|194414.7|194288.5|194414|194287.8|2
1728627950000|2024-10-11 06:25:50|194446.4|194248.2|194446.4|194248.2|194446.4|194248.2|194446.4|194248.2|1
1728627960000|2024-10-11 06:26:00|194409.3|194283.1|194419.8|194293.6|194421.3|194295.1|194409.3|194283.1|4
1728627980000|2024-10-11 06:26:20|194419.5|194293.3|194419.5|194293.3|194419.5|194293.3|194419.5|194293.3|1
1728627990000|2024-10-11 06:26:30|194448.7|194250.5|194448.7|194250.5|194448.7|194250.5|194448.7|194250.5|1
1728628010000|2024-10-11 06:26:50|194416.2|194290|194416.2|194290|194416.2|194290|194416.2|194290|1
1728628040000|2024-10-11 06:27:20|194448.7|194250.5|194446.4|194248.2|194448.7|194250.5|194446.4|194248.2|2
1728628070000|2024-10-11 06:27:50|194415.9|194289.8|194416.6|194290.5|194416.6|194290.5|194415.9|194289.8|2
1728628110000|2024-10-11 06:28:30|194448.4|194250.2|194448.4|194250.2|194448.4|194250.2|194448.4|194250.2|1
1728628120000|2024-10-11 06:28:40|194415.7|194289.5|194415.7|194289.5|194415.7|194289.5|194415.7|194289.5|1
1728628140000|2024-10-11 06:29:00|194414.8|194288.6|194414.9|194288.7|194414.9|194288.7|194413.9|194287.7|3
1728628150000|2024-10-11 06:29:10|194446.2|194248|194413.9|194287.7|194446.2|194288.1|194413.9|194248|3
1728628160000|2024-10-11 06:29:20|194413.8|194287.6|194413.8|194287.6|194413.8|194287.6|194413.8|194287.6|1
1728628170000|2024-10-11 06:29:30|194414.9|194288.7|194415.3|194289.1|194416|194289.8|194414.9|194288.7|3
1728628180000|2024-10-11 06:29:40|194450.3|194252.1|194450.3|194252.1|194450.3|194252.1|194450.3|194252.1|1
1728628200000|2024-10-11 06:30:00|194452.6|194254.4|194425.7|194299.5|194452.6|194300.1|194425.7|194254.4|3
1728628240000|2024-10-11 06:30:40|194453.4|194255.2|194420.1|194293.9|194453.4|194294.6|194420.1|194255.2|3
1728628250000|2024-10-11 06:30:50|194418.9|194292.7|194418.9|194292.7|194418.9|194292.7|194418.9|194292.7|1
1728628270000|2024-10-11 06:31:10|194419.6|194294.6|194443|194263|194443|194294.6|194419.5|194263|4
1728628280000|2024-10-11 06:31:20|194444|194264|194441|194265|194444|194265|194441|194264|4
1728628290000|2024-10-11 06:31:30|194442|194264|194440|194266|194443|194267|194440|194264|6
1728628300000|2024-10-11 06:31:40|194417.9|194292.9|194465.9|194340.9|194465.9|194340.9|194417.9|194292.9|14
1728628310000|2024-10-11 06:31:50|194466.1|194341.1|194456|194331|194466.1|194341.1|194451.3|194326.3|9
1728628320000|2024-10-11 06:32:00|194449.3|194324.3|194447.8|194322.8|194449.3|194324.3|194447.3|194322.3|6
1728628330000|2024-10-11 06:32:10|194447.5|194322.5|194447.3|194322.3|194447.5|194322.5|194446.1|194321.1|6
1728628340000|2024-10-11 06:32:20|194448.1|194323.1|194447.8|194322.8|194448.1|194323.1|194447.8|194322.8|2
1728628350000|2024-10-11 06:32:30|194448|194323|194475|194297|194475|194323|194448|194297|3
1728628360000|2024-10-11 06:32:40|194472|194296|194471|194297|194474|194297|194471|194296|5
1728628370000|2024-10-11 06:32:50|194469|194296|194451.6|194326.6|194475|194326.9|194451.5|194296|9
1728628380000|2024-10-11 06:33:00|194456.9|194331.9|194450.5|194325.5|194456.9|194331.9|194450|194325|5
1728628390000|2024-10-11 06:33:10|194449.9|194324.9|194449.7|194324.7|194450.5|194325.5|194449.7|194324.7|4
1728628400000|2024-10-11 06:33:20|194450.2|194325.2|194450|194325|194450.2|194325.2|194449.7|194324.7|5
1728628420000|2024-10-11 06:33:40|194474|194297|194456|194331|194478|194331|194456|194296|7
1728628430000|2024-10-11 06:33:50|194463.8|194338.8|194454.1|194329.1|194473.3|194348.3|194453.9|194328.9|7
1728628440000|2024-10-11 06:34:00|194451.4|194326.4|194453|194328|194453.7|194328.7|194451.4|194326.4|5
1728628450000|2024-10-11 06:34:10|194453.5|194328.5|194453.5|194328.5|194453.5|194328.5|194453.5|194328.5|1
1728628460000|2024-10-11 06:34:20|194453|194328|194452.9|194327.9|194453.5|194328.5|194452.9|194327.9|5
1728628470000|2024-10-11 06:34:30|194473|194300|194474|194300|194474|194300|194473|194300|2
1728628480000|2024-10-11 06:34:40|194472|194299|194474|194300|194474|194300|194472|194299|2
1728628490000|2024-10-11 06:34:50|194452.3|194327.3|194452.6|194327.6|194452.6|194327.6|194452.3|194327.3|3
1728628500000|2024-10-11 06:35:00|194446.5|194321.5|194453.4|194328.4|194460.3|194335.3|194446.5|194321.5|4
1728628510000|2024-10-11 06:35:10|194453.5|194328.5|194456.6|194331.6|194461.7|194336.7|194453.5|194328.5|4
1728628520000|2024-10-11 06:35:20|194457.1|194332.1|194456.6|194331.6|194457.3|194332.3|194456.6|194331.6|4
1728628540000|2024-10-11 06:35:40|194456.9|194331.9|194478|194300|194478|194331.9|194456.9|194300|2
1728628560000|2024-10-11 06:36:00|194448.9|194323.9|194491.7|194366.7|194492.2|194367.2|194448.9|194323.9|9
1728628570000|2024-10-11 06:36:10|194491.8|194366.8|194491.8|194366.8|194491.8|194366.8|194491.8|194366.8|1
1728628580000|2024-10-11 06:36:20|194500.3|194375.3|194496.2|194371.2|194500.3|194375.3|194496.2|194371.2|3
1728628590000|2024-10-11 06:36:30|194496.5|194371.5|194522.4|194397.4|194522.4|194397.4|194496.5|194371.5|9
1728628600000|2024-10-11 06:36:40|194522.3|194397.3|194522.3|194397.3|194522.4|194397.4|194522.3|194397.3|3
1728628610000|2024-10-11 06:36:50|194522.6|194397.6|194522.6|194397.6|194522.6|194397.6|194522.6|194397.6|1
1728628620000|2024-10-11 06:37:00|194522.3|194397.3|194529.3|194404.3|194566.7|194441.7|194522.3|194397.3|16
1728628630000|2024-10-11 06:37:10|194528.9|194403.9|194529.1|194404.1|194529.1|194404.1|194527.6|194402.6|6
1728628640000|2024-10-11 06:37:20|194528.6|194403.6|194528.6|194403.6|194528.9|194403.9|194528.4|194403.4|4
1728628650000|2024-10-11 06:37:30|194555|194374|194556|194374|194556|194374|194555|194374|2
1728628660000|2024-10-11 06:37:40|194554|194375|194554|194375|194555|194375|194553|194374|4
1728628670000|2024-10-11 06:37:50|194552|194374|194529.9|194404.9|194555|194404.9|194529.9|194374|5
1728628680000|2024-10-11 06:38:00|194523|194398|194523.4|194398.4|194523.6|194398.6|194523|194398|5
1728628690000|2024-10-11 06:38:10|194523.9|194398.9|194523.4|194398.4|194523.9|194398.9|194523.4|194398.4|2
1728628700000|2024-10-11 06:38:20|194523.9|194398.9|194523.3|194398.3|194523.9|194398.9|194523.1|194398.1|3
1728628710000|2024-10-11 06:38:30|194549|194372|194549|194372|194551|194372|194549|194372|3
1728628720000|2024-10-11 06:38:40|194548|194403.1|194530.9|194405.9|194549|194405.9|194528.1|194403.1|7
1728628740000|2024-10-11 06:39:00|194519.7|194394.7|194529.8|194404.8|194537.3|194412.3|194519.7|194394.7|4
1728628750000|2024-10-11 06:39:10|194537.3|194412.3|194537.3|194412.3|194537.3|194412.3|194537.3|194412.3|1
1728628760000|2024-10-11 06:39:20|194529.8|194404.8|194529.8|194404.8|194529.8|194404.8|194529.8|194404.8|1
1728628770000|2024-10-11 06:39:30|194557.2|194422.2|194557.2|194422.2|194557.2|194422.2|194557.2|194422.2|1
1728628790000|2024-10-11 06:39:50|194540.2|194415.2|194540.2|194415.2|194540.2|194415.2|194540.2|194415.2|1
1728628800000|2024-10-11 06:40:00|194529.8|194404.8|194530.2|194405.2|194537.6|194412.6|194529.8|194404.8|4
1728628810000|2024-10-11 06:40:10|194491.5|194441.5|194491.5|194441.5|194491.5|194441.5|194491.5|194441.5|1
1728628820000|2024-10-11 06:40:20|194485.7|194435.7|194491.5|194441.5|194491.5|194441.5|194485.7|194435.7|2
1728628830000|2024-10-11 06:40:30|194484.2|194434.2|194490.7|194440.7|194490.7|194440.7|194484.2|194434.2|2
1728628860000|2024-10-11 06:41:00|194486.4|194436.4|194492.5|194442.5|194492.5|194442.5|194486.4|194436.4|3
1728628880000|2024-10-11 06:41:20|194488.7|194438.7|194538.6|194488.6|194581.7|194488.6|194488.7|194438.7|10
1728628890000|2024-10-11 06:41:30|194533.4|194483.4|194563.5|194438.5|194580|194495.9|194531.6|194438.5|10
1728628900000|2024-10-11 06:41:40|194560|194435|194572.6|194447.6|194587.8|194462.8|194560|194435|5
1728628910000|2024-10-11 06:41:50|194575.9|194450.9|194577|194452|194577|194452|194575.9|194450.9|2
1728628920000|2024-10-11 06:42:00|194576.3|194451.3|194573.7|194448.7|194576.3|194451.3|194568.3|194443.3|3
1728628940000|2024-10-11 06:42:20|194574.4|194449.4|194575.8|194450.8|194575.8|194450.8|194574.4|194449.4|2
1728628950000|2024-10-11 06:42:30|194574.3|194449.3|194574.3|194449.3|194574.3|194449.3|194574.3|194449.3|1
1728628960000|2024-10-11 06:42:40|194572.7|194447.7|194566.2|194441.2|194572.7|194447.7|194562.4|194437.4|4
1728628970000|2024-10-11 06:42:50|194581.5|194456.5|194521.8|194471.8|194581.5|194487.6|194521.8|194436.3|12
1728628980000|2024-10-11 06:43:00|194534.6|194484.6|194572.4|194447.4|194572.4|194484.6|194534.6|194418.7|4
1728628990000|2024-10-11 06:43:10|194521.4|194471.4|194532.1|194407.1|194543.3|194484.2|194515.3|194400.1|9
1728629000000|2024-10-11 06:43:20|194531.4|194406.4|194531.4|194406.4|194531.4|194406.4|194531.4|194406.4|1
1728629010000|2024-10-11 06:43:30|194520.9|194395.9|194537.5|194405.6|194537.5|194411.2|194520.3|194395.3|7
1728629020000|2024-10-11 06:43:40|194535.2|194410.2|194552.1|194423.1|194552.1|194423.1|194532.6|194400.9|8
1728629030000|2024-10-11 06:43:50|194557.3|194430.3|194558|194431.6|194567.2|194442.2|194557.3|194430.3|5
1728629040000|2024-10-11 06:44:00|194549.1|194424.1|194545.6|194420.6|194555.6|194430.6|194545.6|194420.6|3
1728629050000|2024-10-11 06:44:10|194538.9|194413.9|194538.1|194413.1|194538.9|194413.9|194521.8|194396.8|5
1728629060000|2024-10-11 06:44:20|194528|194403|194528|194403|194538.1|194413.1|194528|194403|5
1728629070000|2024-10-11 06:44:30|194521.7|194396.7|194529.5|194404.5|194529.5|194404.5|194521.7|194396.7|2
1728629080000|2024-10-11 06:44:40|194539.9|194414.9|194529.5|194404.5|194539.9|194414.9|194529.5|194404.5|2
1728629090000|2024-10-11 06:44:50|194537.6|194412.6|194529.4|194404.4|194537.6|194412.6|194529.4|194404.4|2
1728629100000|2024-10-11 06:45:00|194569.6|194371.2|194537.1|194412.1|194569.6|194412.1|194520.1|194371.2|4
1728629110000|2024-10-11 06:45:10|194528.8|194403.8|194528.8|194403.8|194537.1|194412.1|194528.8|194403.8|3
1728629120000|2024-10-11 06:45:20|194518.9|194393.9|194533|194408|194542.3|194417.3|194518.9|194393.9|5
1728629130000|2024-10-11 06:45:30|194524.3|194399.3|194538.8|194413.8|194538.8|194413.8|194524.3|194399.3|2
1728629150000|2024-10-11 06:45:50|194528.7|194403.7|194542.4|194417.4|194550.3|194425.3|194525.1|194400.1|8
1728629160000|2024-10-11 06:46:00|194530.1|194405.1|194526.2|194401.2|194537.1|194412.1|194526.2|194401.2|3
1728629170000|2024-10-11 06:46:10|194537.1|194412.1|194531.7|194406.7|194537.1|194412.1|194517.9|194392.9|6
1728629180000|2024-10-11 06:46:20|194543|194418|194584.7|194459.7|194584.7|194459.7|194524|194399|9
1728629190000|2024-10-11 06:46:30|194585.5|194460.5|194579.1|194454.1|194585.5|194460.5|194576.3|194451.3|5
1728629200000|2024-10-11 06:46:40|194566.5|194441.5|194574.7|194449.7|194586|194461|194566.5|194441.5|10
1728629210000|2024-10-11 06:46:50|194584.4|194459.4|194574.7|194449.7|194584.4|194459.4|194569.5|194444.5|6
1728629220000|2024-10-11 06:47:00|194565.7|194440.7|194573.9|194448.9|194581|194456|194565.1|194440.1|10
1728629240000|2024-10-11 06:47:20|194564.4|194439.4|194568.5|194443.5|194587.2|194462.2|194564.4|194439.4|5
1728629250000|2024-10-11 06:47:30|194557.1|194432.1|194557.1|194432.1|194557.1|194432.1|194557.1|194432.1|1
1728629260000|2024-10-11 06:47:40|194568.5|194443.5|194567.6|194442.6|194568.5|194443.5|194556.6|194431.6|4
1728629270000|2024-10-11 06:47:50|194563.8|194438.8|194556|194431|194566.4|194441.4|194556|194431|3
1728629280000|2024-10-11 06:48:00|194567.3|194442.3|194567.3|194442.3|194567.3|194442.3|194567.3|194442.3|1
1728629290000|2024-10-11 06:48:10|194562.2|194437.2|194558.8|194433.8|194571.3|194446.3|194558.8|194433.8|5
1728629320000|2024-10-11 06:48:40|194592.6|194394.2|194562|194437|194592.6|194439.5|194562|194394.2|4
1728629340000|2024-10-11 06:49:00|194553.4|194428.4|194551.5|194426.5|194569.3|194477.3|194522.9|194419|17
1728629350000|2024-10-11 06:49:10|194548.4|194423.4|194563.9|194438.9|194563.9|194438.9|194548.4|194423.4|6
1728629360000|2024-10-11 06:49:20|194552.2|194427.2|194580.5|194455.5|194580.5|194455.5|194552.2|194427.2|3
1728629370000|2024-10-11 06:49:30|194567.3|194442.3|194567.3|194442.3|194580.5|194455.5|194567.3|194442.3|3
1728629380000|2024-10-11 06:49:40|194580.5|194455.5|194568.1|194443.1|194580.5|194455.5|194568.1|194443.1|2
1728629390000|2024-10-11 06:49:50|194580.9|194455.9|194568.1|194443.1|194580.9|194455.9|194568.1|194443.1|2
1728629400000|2024-10-11 06:50:00|194603.7|194405.2|194603.7|194405.3|194603.7|194405.3|194603.7|194405.2|2
1728629420000|2024-10-11 06:50:20|194552.4|194427.4|194563.1|194438.1|194565.4|194440.4|194552.4|194427.4|4
1728629430000|2024-10-11 06:50:30|194565.4|194440.4|194565.4|194440.4|194578.5|194453.5|194565.4|194440.4|3
1728629440000|2024-10-11 06:50:40|194578.5|194453.5|194565.4|194440.4|194578.5|194453.5|194565.4|194440.4|2
1728629450000|2024-10-11 06:50:50|194562.8|194437.8|194559.2|194434.2|194562.8|194437.8|194556.2|194431.2|4
1728629460000|2024-10-11 06:51:00|194553|194428|194559.7|194434.7|194559.9|194459.1|194509.1|194422|9
1728629470000|2024-10-11 06:51:10|194546.6|194421.6|194505|194455|194546.8|194455|194505|194416.4|6
1728629480000|2024-10-11 06:51:20|194542.9|194417.9|194566|194441|194566|194458.2|194504.6|194417.9|11
1728629500000|2024-10-11 06:51:40|194552|194427|194564.7|194439.7|194567.8|194467.3|194513|194427|7
1728629510000|2024-10-11 06:51:50|194568.4|194443.4|194569.4|194444.4|194569.4|194444.4|194568.4|194443.4|2
1728629520000|2024-10-11 06:52:00|194545.8|194420.8|194522.7|194397.7|194545.8|194420.8|194516.3|194391.3|8
1728629530000|2024-10-11 06:52:10|194536.2|194411.2|194506.4|194381.4|194536.2|194448.5|194493.1|194381.4|6
1728629540000|2024-10-11 06:52:20|194521.4|194396.4|194522.9|194397.9|194522.9|194397.9|194521.4|194396.4|2
1728629550000|2024-10-11 06:52:30|194524.9|194399.9|194528.5|194403.5|194530.8|194405.8|194513.8|194388.8|9
1728629560000|2024-10-11 06:52:40|194530.8|194405.8|194528.2|194403.2|194531.6|194406.6|194528.2|194403.2|3
1728629570000|2024-10-11 06:52:50|194526.8|194401.8|194489.5|194439.5|194526.8|194439.5|194489.5|194386.8|4
1728629580000|2024-10-11 06:53:00|194503.3|194453.3|194524.7|194399.7|194540.8|194453.3|194503.3|194396.5|6
1728629590000|2024-10-11 06:53:10|194539.8|194414.8|194488.4|194438.4|194539.8|194438.4|194488.4|194385.8|4
1728629600000|2024-10-11 06:53:20|194473.3|194423.3|194486.8|194436.8|194490.5|194440.5|194473.3|194423.3|6
1728629610000|2024-10-11 06:53:30|194472|194422|194538.5|194413.5|194538.5|194422|194472|194384.5|4
1728629620000|2024-10-11 06:53:40|194523.6|194398.6|194522.5|194397.5|194523.6|194436.8|194467|194384.5|7
1728629630000|2024-10-11 06:53:50|194537.4|194412.4|194537.4|194412.4|194537.4|194412.4|194537.4|194412.4|1
1728629640000|2024-10-11 06:54:00|194539.2|194414.2|194529.6|194404.6|194539.2|194444|194494|194404.6|3
1728629660000|2024-10-11 06:54:20|194548.3|194423.3|194529.6|194404.6|194548.3|194423.3|194529.6|194404.6|2
1728629670000|2024-10-11 06:54:30|194532.6|194407.6|194549.1|194424.1|194549.1|194424.1|194529.6|194404.6|8
1728629680000|2024-10-11 06:54:40|194533|194408|194533|194408|194549.2|194424.2|194529.9|194404.9|8
1728629690000|2024-10-11 06:54:50|194549.2|194424.2|194547.2|194422.2|194549.2|194424.2|194531.4|194406.4|8
1728629700000|2024-10-11 06:55:00|194539.3|194414.3|194528.3|194403.3|194539.3|194414.3|194518.8|194393.8|5
1728629710000|2024-10-11 06:55:10|194514.8|194389.8|194514.8|194389.8|194514.8|194389.8|194514.8|194389.8|1
1728629720000|2024-10-11 06:55:20|194528.3|194403.3|194514.8|194389.8|194528.3|194403.3|194514.8|194389.8|2
1728629730000|2024-10-11 06:55:30|194510|194385|194512|194387|194512|194387|194510|194385|2
1728629740000|2024-10-11 06:55:40|194515.2|194390.2|194515.2|194390.2|194528.6|194403.6|194515.2|194390.2|3
1728629750000|2024-10-11 06:55:50|194528.6|194403.6|194515.2|194390.2|194528.6|194403.6|194515.2|194390.2|2
1728629760000|2024-10-11 06:56:00|194507.6|194382.6|194528.9|194403.9|194528.9|194403.9|194507.6|194382.6|3
1728629770000|2024-10-11 06:56:10|194515.6|194390.6|194528.9|194403.9|194528.9|194403.9|194515.6|194390.6|2
1728629790000|2024-10-11 06:56:30|194561.3|194362.6|194529|194404|194561.3|194404|194511|194362.6|4
1728629810000|2024-10-11 06:56:50|194526.1|194401.1|194527.8|194402.8|194528.1|194403.1|194522.8|194397.8|4
1728629820000|2024-10-11 06:57:00|194527.9|194402.9|194527.9|194402.9|194527.9|194402.9|194527.9|194402.9|1
1728629840000|2024-10-11 06:57:20|194493|194443|194608.1|194483.1|194608.5|194517.8|194493|194443|15
1728629850000|2024-10-11 06:57:30|194604.7|194479.7|194603.8|194478.8|194616.2|194491.2|194588.4|194463.4|26
1728629860000|2024-10-11 06:57:40|194608.2|194483.2|194571.8|194446.8|194608.2|194483.2|194564.8|194439.8|38
1728629870000|2024-10-11 06:57:50|194579.6|194454.6|194570.6|194445.6|194591.1|194466.1|194566.5|194441.5|34
1728629880000|2024-10-11 06:58:00|194578|194453|194598.3|194473.3|194599.5|194474.5|194570|194445|33
1728629890000|2024-10-11 06:58:10|194599.3|194474.3|194610.6|194485.6|194642.6|194530.7|194568.2|194474.3|22
1728629900000|2024-10-11 06:58:20|194600.7|194475.7|194602.8|194477.8|194616.4|194491.4|194600.7|194475.7|7
1728629910000|2024-10-11 06:58:30|194616.4|194491.4|194607.5|194482.5|194618.2|194493.2|194596.2|194471.2|32
1728629920000|2024-10-11 06:58:40|194613.1|194488.1|194604.5|194479.5|194624.1|194499.1|194593|194468|23
1728629930000|2024-10-11 06:58:50|194614.8|194489.8|194615.1|194490.1|194615.1|194490.1|194608.2|194483.2|3
1728629940000|2024-10-11 06:59:00|194627.7|194502.7|194612.3|194487.3|194627.7|194502.7|194602.6|194477.6|10
1728629950000|2024-10-11 06:59:10|194625.9|194500.9|194593.7|194468.7|194625.9|194521.9|194553.2|194458.9|26
1728629960000|2024-10-11 06:59:20|194610|194485|194593.7|194468.7|194612.7|194487.7|194589.8|194464.8|21
1728629970000|2024-10-11 06:59:30|194597.8|194472.8|194597.8|194472.8|194604.9|194479.9|194588.8|194463.8|13
1728629980000|2024-10-11 06:59:40|194592.7|194467.7|194582.7|194457.7|194593|194511.1|194547.5|194457.7|12
1728629990000|2024-10-11 06:59:50|194583.3|194458.3|194546.5|194496.5|194604|194506.7|194535.7|194448.4|14
1728630000000|2024-10-11 07:00:00|194550.7|194500.7|194603.8|194553.8|194653.4|194578.6|194550.7|194500.7|17
1728630010000|2024-10-11 07:00:10|194595.2|194545.2|194622.6|194497.6|194649.4|194545.2|194595.2|194495.4|10
1728630020000|2024-10-11 07:00:20|194621|194496|194632.4|194507.4|194632.4|194550.5|194585.8|194496|9
1728630030000|2024-10-11 07:00:30|194597.2|194547.2|194652.3|194527.3|194652.4|194548.9|194597.2|194488.2|12
1728630040000|2024-10-11 07:00:40|194602.8|194552.8|194620.8|194495.8|194651|194552.8|194596.5|194495.8|13
1728630050000|2024-10-11 07:00:50|194613.7|194488.7|194597.9|194547.9|194632.6|194548|194588.6|194488.7|8
1728630060000|2024-10-11 07:01:00|194586.2|194536.2|194620.1|194495.1|194620.1|194536.2|194566.5|194471.3|12
1728630070000|2024-10-11 07:01:10|194605.8|194480.8|194607.4|194482.4|194609.2|194484.2|194600.7|194475.7|9
1728630080000|2024-10-11 07:01:20|194607.5|194482.5|194607.6|194482.6|194607.6|194482.6|194607.5|194482.5|2
1728630090000|2024-10-11 07:01:30|194609.8|194484.8|194592.6|194467.6|194609.8|194484.8|194592.6|194467.6|7
1728630100000|2024-10-11 07:01:40|194606.7|194481.7|194606.8|194481.8|194606.8|194481.8|194592|194467|6
1728630110000|2024-10-11 07:01:50|194606.2|194481.2|194562.7|194437.7|194606.2|194481.2|194562.7|194437.7|8
1728630120000|2024-10-11 07:02:00|194536.8|194411.8|194537|194412|194549|194424|194529.3|194404.3|19
1728630130000|2024-10-11 07:02:10|194552|194427|194492|194442|194552.9|194450.6|194492|194420.3|10
1728630140000|2024-10-11 07:02:20|194543.2|194418.2|194540.3|194415.3|194543.2|194418.2|194529.1|194404.1|5
1728630150000|2024-10-11 07:02:30|194544.9|194419.9|194539.6|194414.6|194544.9|194419.9|194539.6|194414.6|5
1728630160000|2024-10-11 07:02:40|194545.3|194420.3|194533.2|194408.2|194559.3|194457.8|194505.7|194405.8|9
1728630170000|2024-10-11 07:02:50|194535.5|194410.5|194535.5|194410.5|194535.5|194410.5|194535.5|194410.5|1
1728630180000|2024-10-11 07:03:00|194537.7|194412.7|194543|194418|194552.8|194427.8|194537.7|194412.7|7
1728630190000|2024-10-11 07:03:10|194558.4|194433.4|194541.8|194416.8|194558.4|194433.4|194541.8|194416.8|5
1728630210000|2024-10-11 07:03:30|194538.3|194413.3|194538.4|194413.4|194559.3|194434.3|194531.5|194406.5|6
1728630230000|2024-10-11 07:03:50|194536.5|194411.5|194531.8|194406.8|194536.5|194411.5|194521.3|194396.3|9
1728630240000|2024-10-11 07:04:00|194560.4|194435.4|194574.7|194449.7|194574.7|194449.7|194559.4|194434.4|5
1728630250000|2024-10-11 07:04:10|194560.7|194435.7|194592.1|194459.6|194614.4|194487.7|194560.7|194435.7|11
1728630260000|2024-10-11 07:04:20|194579.4|194454.4|194628.5|194503.5|194634|194509|194579.4|194454.4|17
1728630270000|2024-10-11 07:04:30|194631.6|194506.6|194634.8|194509.8|194637.4|194512.4|194620.6|194495.6|8
1728630280000|2024-10-11 07:04:40|194626.2|194501.2|194641|194516|194641|194516|194626.2|194501.2|7
1728630290000|2024-10-11 07:04:50|194644.3|194519.3|194634.4|194509.4|194644.3|194519.3|194633.8|194508.8|6
1728630300000|2024-10-11 07:05:00|194621.9|194496.9|194593.2|194468.2|194621.9|194496.9|194576.3|194451.3|12
1728630310000|2024-10-11 07:05:10|194604.8|194479.8|194592.9|194467.9|194606.9|194481.9|194586.5|194461.5|9
1728630320000|2024-10-11 07:05:20|194604.6|194479.6|194589.5|194464.5|194605.5|194480.5|194584.8|194459.8|11
1728630330000|2024-10-11 07:05:30|194540.2|194490.2|194536.5|194486.5|194544.1|194494.1|194530.3|194480.3|4
1728630340000|2024-10-11 07:05:40|194538.7|194488.7|194535.2|194485.2|194538.7|194488.7|194535.2|194485.2|2
1728630350000|2024-10-11 07:05:50|194543.2|194493.2|194573.9|194523.9|194598.7|194523.9|194543.2|194473.7|6
1728630360000|2024-10-11 07:06:00|194565.5|194515.5|194565.9|194515.9|194602|194521.8|194561.2|194469|10
1728630370000|2024-10-11 07:06:10|194568|194518|194570.2|194520.2|194570.2|194520.2|194568|194518|2
1728630380000|2024-10-11 07:06:20|194565.9|194515.9|194540.4|194490.4|194586|194515.9|194540.4|194460.7|12
1728630390000|2024-10-11 07:06:30|194554.4|194504.4|194611|194486|194611|194506.7|194540.4|194486|7
1728630400000|2024-10-11 07:06:40|194557.4|194507.4|194556.3|194506.3|194610.7|194509.7|194550.1|194485.7|6
1728630420000|2024-10-11 07:07:00|194546.1|194496.1|194534.9|194484.9|194592.7|194501.2|194532.8|194462.8|11
1728630430000|2024-10-11 07:07:10|194572|194447|194570.3|194445.3|194572|194447|194570.3|194445.3|2
1728630440000|2024-10-11 07:07:20|194571.8|194446.8|194570.2|194445.2|194571.8|194446.8|194570.2|194445.2|2
1728630450000|2024-10-11 07:07:30|194571.7|194446.7|194641.3|194516.3|194646.3|194521.3|194570.2|194445.2|11
1728630460000|2024-10-11 07:07:40|194588.4|194538.4|194598.2|194548.2|194615.2|194551.3|194588.4|194486.3|5
1728630470000|2024-10-11 07:07:50|194592.9|194542.9|194593.3|194543.3|194593.3|194543.3|194592.9|194542.9|2
1728630480000|2024-10-11 07:08:00|194606.4|194556.4|194652.4|194527.4|194656.7|194556.4|194602.3|194500.3|6
1728630490000|2024-10-11 07:08:10|194646.5|194521.5|194639.8|194514.8|194646.5|194521.5|194638|194513|5
1728630500000|2024-10-11 07:08:20|194656|194496.6|194658.3|194505.5|194658.3|194507.2|194647.2|194488.6|10
1728630510000|2024-10-11 07:08:30|194658.2|194507.2|194658.1|194506.1|194658.2|194507.4|194657.9|194505.7|10
1728630520000|2024-10-11 07:08:40|194657.9|194507.3|194658.2|194505.7|194658.2|194507.4|194657.9|194505.6|6
1728630530000|2024-10-11 07:08:50|194657.9|194507.4|194678.6|194472.3|194678.6|194507.4|194657.9|194472.3|6
1728630540000|2024-10-11 07:09:00|194645.4|194496|194648.5|194517.1|194663|194519.4|194645.4|194496|10
1728630550000|2024-10-11 07:09:10|194652.7|194523.6|194658.9|194533.9|194667|194542|194652.7|194523.6|10
1728630560000|2024-10-11 07:09:20|194662.5|194537.5|194651.7|194524|194663.5|194538.5|194646.8|194521.3|10
1728630570000|2024-10-11 07:09:30|194651.5|194525.3|194647.8|194522.6|194651.5|194525.3|194647.8|194522.6|6
1728630580000|2024-10-11 07:09:40|194647.3|194522.3|194644.3|194519.3|194647.3|194522.3|194644.3|194519.3|6
1728630590000|2024-10-11 07:09:50|194644.5|194518.9|194641.9|194516.9|194644.5|194518.9|194638.2|194513.2|9
1728630600000|2024-10-11 07:10:00|194650.5|194525.5|194650.1|194525.1|194651.2|194526.2|194646.6|194521.6|9
1728630610000|2024-10-11 07:10:10|194651.3|194526.3|194687|194562|194689.6|194564.6|194650.1|194525.1|20
1728630620000|2024-10-11 07:10:20|194685.9|194560.9|194686.6|194561.6|194688.9|194563.9|194683|194558|7
1728630630000|2024-10-11 07:10:30|194687.1|194562.1|194686.6|194561.6|194687.1|194562.1|194686.6|194561.6|8
1728630640000|2024-10-11 07:10:40|194687|194562|194687.8|194562.8|194687.8|194562.8|194687|194562|6
1728630650000|2024-10-11 07:10:50|194687.7|194562.7|194693.3|194568.3|194698.1|194573.1|194686|194561|7
1728630660000|2024-10-11 07:11:00|194682.3|194557.3|194674.2|194549.2|194692|194567|194661.7|194536.7|15
1728630670000|2024-10-11 07:11:10|194674.5|194549.5|194674.2|194549.2|194683.1|194558.1|194661.7|194536.7|11
1728630680000|2024-10-11 07:11:20|194674.7|194549.7|194676.9|194551.9|194677.1|194552.1|194672.3|194547.3|6
1728630690000|2024-10-11 07:11:30|194677.6|194552.6|194674|194549|194677.6|194552.6|194674|194549|4
1728630700000|2024-10-11 07:11:40|194674.2|194549.2|194682.1|194557.1|194683.3|194558.3|194671.1|194546.1|9
1728630710000|2024-10-11 07:11:50|194682|194557|194682.1|194557.1|194682.1|194557.1|194682|194557|2
1728630720000|2024-10-11 07:12:00|194672.6|194547.6|194652.7|194527.7|194673.9|194548.9|194636.2|194511.2|17
1728630730000|2024-10-11 07:12:10|194652.6|194527.6|194683.9|194558.9|194685.7|194560.7|194640.6|194515.6|22
1728630740000|2024-10-11 07:12:20|194673.5|194548.5|194686.5|194561.5|194686.7|194600|194650|194547.5|10
1728630750000|2024-10-11 07:12:30|194686.8|194561.8|194684.6|194559.6|194691.3|194566.3|194683.5|194558.5|11
1728630760000|2024-10-11 07:12:40|194681|194556|194675.9|194550.9|194682.5|194607.1|194645.9|194539.1|14
1728630770000|2024-10-11 07:12:50|194676.4|194551.4|194646|194596|194676.4|194599|194638.7|194537.7|12
1728630780000|2024-10-11 07:13:00|194633.8|194583.8|194683.1|194558.1|194683.1|194598.8|194633.8|194537.1|17
1728630790000|2024-10-11 07:13:10|194683|194558|194674.7|194549.7|194683|194558|194659.8|194534.8|12
1728630800000|2024-10-11 07:13:20|194678.5|194553.5|194679|194554|194679.7|194554.7|194665|194540|17
1728630810000|2024-10-11 07:13:30|194678.7|194553.7|194666.8|194541.8|194682.1|194557.1|194666.8|194541.8|10
1728630820000|2024-10-11 07:13:40|194663|194538|194662.8|194537.8|194663|194538|194662.7|194537.7|4
1728630830000|2024-10-11 07:13:50|194663|194538|194665.1|194540.1|194678.3|194553.3|194659.7|194534.7|11
1728630840000|2024-10-11 07:14:00|194655.2|194530.2|194668.7|194543.7|194681|194618.8|194634.4|194530.2|13
1728630850000|2024-10-11 07:14:10|194668.2|194543.2|194668.2|194543.2|194668.5|194543.5|194663.8|194538.8|5
1728630860000|2024-10-11 07:14:20|194668.4|194543.4|194685.1|194543.2|194685.1|194549.2|194659.6|194534.6|8
1728630870000|2024-10-11 07:14:30|194684.7|194543.5|194685.4|194543.9|194685.4|194543.9|194684.7|194543.5|3
1728630880000|2024-10-11 07:14:40|194684.7|194543.5|194684.1|194543.2|194684.7|194543.5|194683.4|194542.9|6
1728630890000|2024-10-11 07:14:50|194683.7|194519|194700.6|194575.6|194704|194575.6|194683.7|194519|3
1728630900000|2024-10-11 07:15:00|194701.9|194563.2|194699.1|194562.6|194701.9|194563.9|194690.4|194554.3|12
1728630910000|2024-10-11 07:15:10|194698.5|194562.3|194681.1|194556.1|194699.7|194564.6|194674.5|194549.5|11
1728630920000|2024-10-11 07:15:20|194691.3|194558.2|194676.9|194551.9|194698.2|194566.7|194676.8|194551.8|9
1728630930000|2024-10-11 07:15:30|194676.6|194551.6|194701.8|194573.3|194701.8|194573.9|194676.6|194551.6|8
1728630940000|2024-10-11 07:15:40|194691.6|194564.7|194697.1|194569.5|194697.1|194569.5|194691.6|194564.3|4
1728630950000|2024-10-11 07:15:50|194697.5|194569.2|194723.2|194598.2|194723.2|194598.2|194697.5|194569.2|6
1728630960000|2024-10-11 07:16:00|194730|194605|194713.3|194588.3|194730|194605|194708.1|194583.1|8
1728630970000|2024-10-11 07:16:10|194721.9|194596.9|194712.5|194587.5|194721.9|194596.9|194707.8|194582.8|4
1728630980000|2024-10-11 07:16:20|194712.4|194587.4|194715.4|194590.4|194729.4|194604.4|194711.3|194586.3|5
1728630990000|2024-10-11 07:16:30|194709.8|194584.8|194714.5|194589.5|194718.4|194593.4|194709.8|194584.8|4
1728631000000|2024-10-11 07:16:40|194706.4|194581.4|194714.5|194589.5|194715.6|194590.6|194706.4|194581.4|7
1728631010000|2024-10-11 07:16:50|194714.6|194589.6|194715.1|194590.1|194717.6|194592.6|194705.8|194580.8|13
1728631020000|2024-10-11 07:17:00|194704.8|194579.8|194711.6|194586.6|194712.1|194587.1|194704.8|194579.8|6
1728631030000|2024-10-11 07:17:10|194706.7|194581.7|194712.9|194587.9|194717.4|194592.4|194706.7|194581.7|9
1728631040000|2024-10-11 07:17:20|194713|194588|194711|194586|194713.4|194588.4|194707.2|194582.2|8
1728631050000|2024-10-11 07:17:30|194703.4|194578.4|194707.4|194582.4|194712.3|194587.3|194702.3|194577.3|16
1728631060000|2024-10-11 07:17:40|194707.1|194582.1|194710.7|194585.7|194712.7|194642.6|194679.2|194582.1|11
1728631070000|2024-10-11 07:17:50|194719.2|194594.2|194711.5|194586.5|194722.5|194597.5|194703|194578|10
1728631080000|2024-10-11 07:18:00|194711.4|194586.4|194712.1|194587.1|194735|194610|194711.4|194586.4|7
1728631090000|2024-10-11 07:18:10|194722.8|194597.8|194712.4|194587.4|194722.8|194597.8|194712.1|194587.1|4
1728631110000|2024-10-11 07:18:30|194755|194564|194754|194564|194755|194564|194754|194564|2
1728631120000|2024-10-11 07:18:40|194755|194563|194755|194564|194755|194564|194753|194563|3
1728631130000|2024-10-11 07:18:50|194754|194563|194721.7|194596.7|194754|194596.7|194710.9|194563|3
1728631140000|2024-10-11 07:19:00|194717.5|194592.5|194715.1|194590.1|194721.4|194596.4|194712.1|194587.1|6
1728631150000|2024-10-11 07:19:10|194702.4|194577.4|194702.4|194577.4|194702.4|194577.4|194702.4|194577.4|1
1728631160000|2024-10-11 07:19:20|194702.2|194577.2|194702.4|194577.4|194702.4|194577.4|194702.2|194577.2|2
1728631170000|2024-10-11 07:19:30|194752|194552|194751|194551|194752|194552|194751|194551|2
1728631180000|2024-10-11 07:19:40|194686.2|194636.2|194696.6|194571.6|194707.5|194636.2|194671.9|194571.6|12
1728631190000|2024-10-11 07:19:50|194709|194584|194686.5|194561.5|194709|194584|194672.2|194547.2|10
1728631200000|2024-10-11 07:20:00|194686.4|194561.4|194647.3|194522.3|194686.4|194561.4|194638.8|194513.8|18
1728631210000|2024-10-11 07:20:10|194647.1|194522.1|194646.8|194521.8|194647.3|194522.3|194636.4|194511.4|6
1728631220000|2024-10-11 07:20:20|194647|194522|194646.8|194521.8|194647|194522|194646.8|194521.8|2
1728631230000|2024-10-11 07:20:30|194646.9|194521.9|194646.8|194521.8|194646.9|194521.9|194646.8|194521.8|2
1728631240000|2024-10-11 07:20:40|194646.1|194521.1|194671|194489|194671|194521.1|194646.1|194489|2
1728631250000|2024-10-11 07:20:50|194674|194491|194651.8|194526.8|194674|194547.1|194649|194491|11
1728631260000|2024-10-11 07:21:00|194651.6|194526.6|194615.7|194565.7|194654.7|194565.7|194615.7|194520.3|6
1728631270000|2024-10-11 07:21:10|194639.9|194514.9|194651|194526|194651|194526|194639.9|194514.9|2
1728631280000|2024-10-11 07:21:20|194650.8|194525.8|194654.2|194529.2|194658|194578.4|194628.4|194520.6|10
1728631290000|2024-10-11 07:21:30|194654|194529|194654.8|194529.8|194654.8|194529.8|194654|194529|5
1728631300000|2024-10-11 07:21:40|194654.6|194529.6|194627.4|194502.4|194654.6|194566.4|194605.4|194502.4|9
1728631310000|2024-10-11 07:21:50|194639.7|194514.7|194614|194489|194639.7|194514.7|194605.6|194480.6|13
1728631320000|2024-10-11 07:22:00|194614.3|194489.3|194590|194465|194615.7|194530|194570|194465|17
1728631330000|2024-10-11 07:22:10|194593.1|194468.1|194556|194431|194612.2|194487.2|194552.8|194427.8|25
1728631340000|2024-10-11 07:22:20|194567|194442|194567.5|194442.5|194569.6|194444.6|194551.5|194426.5|13
1728631350000|2024-10-11 07:22:30|194567.2|194442.2|194564.8|194439.8|194574.6|194449.6|194564.8|194439.8|10
1728631360000|2024-10-11 07:22:40|194565.4|194440.4|194564.5|194439.5|194574.5|194449.5|194564.1|194439.1|6
1728631370000|2024-10-11 07:22:50|194574.6|194449.6|194567.3|194442.3|194574.6|194449.6|194567|194442|7
1728631380000|2024-10-11 07:23:00|194564.8|194439.8|194523.8|194398.8|194564.8|194439.8|194515.9|194390.9|23
1728631390000|2024-10-11 07:23:10|194535.7|194410.7|194539|194414|194539|194451.7|194492.5|194394.9|9
1728631400000|2024-10-11 07:23:20|194541.4|194416.4|194537.4|194412.4|194544.6|194419.6|194535|194410|10
1728631410000|2024-10-11 07:23:30|194537.9|194412.9|194536|194411|194537.9|194412.9|194533|194408|8
1728631420000|2024-10-11 07:23:40|194535.8|194410.8|194535.9|194410.9|194539.5|194414.5|194535.2|194410.2|5
1728631430000|2024-10-11 07:23:50|194532.8|194407.8|194534.4|194409.4|194534.4|194409.4|194532.8|194407.8|3
1728631440000|2024-10-11 07:24:00|194537.2|194412.2|194533.1|194408.1|194545.4|194420.4|194533.1|194408.1|10
1728631450000|2024-10-11 07:24:10|194532.9|194407.9|194538.8|194413.8|194539|194414|194532.9|194407.9|6
1728631460000|2024-10-11 07:24:20|194538.5|194413.5|194534.7|194409.7|194541|194416|194534.2|194409.2|10
1728631470000|2024-10-11 07:24:30|194535.4|194410.4|194539.5|194414.5|194540.5|194415.5|194528.6|194403.6|12
1728631480000|2024-10-11 07:24:40|194539.2|194414.2|194488.7|194363.7|194539.2|194435.7|194478.1|194363.7|12
1728631490000|2024-10-11 07:24:50|194488.6|194363.6|194476.5|194351.5|194488.7|194398.6|194443.2|194345.1|13
1728631500000|2024-10-11 07:25:00|194452.5|194327.5|194462.5|194337.5|194489.8|194390.5|194440.5|194319.1|22
1728631510000|2024-10-11 07:25:10|194459|194334|194432|194307|194459|194334|194423.7|194298.7|10
1728631520000|2024-10-11 07:25:20|194431.8|194306.8|194450.8|194325.8|194451.8|194326.8|194431.8|194306.8|11
1728631530000|2024-10-11 07:25:30|194448.8|194323.8|194438.7|194388.7|194448.8|194395.4|194438.7|194320.2|12
1728631540000|2024-10-11 07:25:40|194441.4|194391.4|194480.2|194355.2|194483.7|194391.4|194441.4|194342.1|14
1728631550000|2024-10-11 07:25:50|194480.5|194355.5|194480.3|194355.3|194480.5|194355.5|194468.3|194343.3|12
1728631560000|2024-10-11 07:26:00|194479.7|194354.7|194479|194354|194492.3|194367.3|194456|194331|14
1728631570000|2024-10-11 07:26:10|194479.4|194354.4|194477.1|194352.1|194480|194355|194475.7|194350.7|11
1728631580000|2024-10-11 07:26:20|194476.4|194351.4|194464.3|194339.3|194479.8|194354.8|194464.3|194339.3|12
1728631590000|2024-10-11 07:26:30|194476.8|194351.8|194456.3|194331.3|194479.4|194354.4|194403.6|194331|12
1728631600000|2024-10-11 07:26:40|194458.2|194333.2|194456.6|194331.6|194458.2|194333.2|194444.4|194319.4|7
1728631610000|2024-10-11 07:26:50|194444.4|194319.4|194485.8|194360.8|194495.2|194370.2|194444.4|194319.4|13
1728631620000|2024-10-11 07:27:00|194483|194358|194485|194360|194504.4|194379.4|194465.7|194340.7|19
1728631630000|2024-10-11 07:27:10|194471.5|194346.5|194485.1|194360.1|194493.4|194368.4|194471.5|194346.5|11
1728631640000|2024-10-11 07:27:20|194482|194357|194450.8|194325.8|194482|194359.8|194409.8|194310.4|16
1728631650000|2024-10-11 07:27:30|194449.2|194324.2|194404.3|194354.3|194449.2|194354.3|194404.3|194303.3|5
1728631660000|2024-10-11 07:27:40|194409.4|194359.4|194390|194340|194431.1|194359.4|194390|194306.1|6
1728631670000|2024-10-11 07:27:50|194403.6|194353.6|194387.9|194337.9|194403.6|194353.6|194387.9|194337.9|7
1728631680000|2024-10-11 07:28:00|194386|194336|194407.4|194357.4|194407.4|194357.4|194386|194336|8
1728631690000|2024-10-11 07:28:10|194406.9|194356.9|194394.5|194344.5|194445.2|194356.9|194394.5|194305.5|6
1728631700000|2024-10-11 07:28:20|194378.5|194328.5|194368.1|194318.1|194384.6|194334.6|194367.6|194317.6|10
1728631710000|2024-10-11 07:28:30|194419.4|194294.4|194433.6|194308.6|194436.7|194321.3|194371.3|194294.3|11
1728631720000|2024-10-11 07:28:40|194374.5|194324.5|194411.4|194286.4|194428.3|194324.5|194374.5|194286.4|8
1728631730000|2024-10-11 07:28:50|194413.1|194288.1|194372.4|194322.4|194425.7|194322.4|194369.9|194283.8|7
1728631740000|2024-10-11 07:29:00|194355.5|194305.5|194532.6|194407.6|194532.6|194451.8|194355.5|194305.5|20
1728631750000|2024-10-11 07:29:10|194518.9|194393.9|194521.8|194396.8|194525|194456.2|194498.3|194389|16
1728631760000|2024-10-11 07:29:20|194534.8|194409.8|194500.2|194450.2|194534.8|194452.9|194492.4|194396.8|17
1728631770000|2024-10-11 07:29:30|194503.7|194453.7|194522.1|194397.1|194522.1|194454.2|194491.9|194397.1|7
1728631780000|2024-10-11 07:29:40|194499.4|194449.4|194522.3|194397.3|194522.3|194449.4|194499.4|194397.3|2
1728631790000|2024-10-11 07:29:50|194522.1|194397.1|194510.5|194385.5|194522.1|194397.1|194510.5|194385.5|5
1728631800000|2024-10-11 07:30:00|194475.6|194425.6|194501.9|194451.9|194539.4|194457.4|194475.6|194413.6|11
1728631810000|2024-10-11 07:30:10|194538.9|194413.9|194535.1|194410.1|194538.9|194413.9|194534|194409|10
1728631820000|2024-10-11 07:30:20|194537.1|194412.1|194538.7|194413.7|194541.2|194416.2|194533.1|194408.1|15
1728631830000|2024-10-11 07:30:30|194536.4|194411.4|194531.1|194406.1|194536.4|194411.4|194528.8|194403.8|8
1728631840000|2024-10-11 07:30:40|194528.9|194403.9|194530.5|194405.5|194530.5|194405.5|194528.9|194403.9|2
1728631850000|2024-10-11 07:30:50|194530.8|194405.8|194510.2|194385.2|194531.4|194406.4|194508|194383|11
1728631860000|2024-10-11 07:31:00|194510.5|194385.5|194479.6|194354.6|194510.5|194400.1|194437.7|194335.1|15
1728631870000|2024-10-11 07:31:10|194479.3|194354.3|194479.6|194354.6|194479.6|194354.6|194479.3|194354.3|2
1728631880000|2024-10-11 07:31:20|194466.6|194341.6|194476.8|194351.8|194485.6|194360.6|194466.6|194341.6|19
1728631890000|2024-10-11 07:31:30|194477|194352|194464.3|194339.3|194491.5|194395.1|194426.8|194339.3|13
1728631900000|2024-10-11 07:31:40|194466.1|194341.1|194467.3|194342.3|194467.3|194342.3|194466.1|194341.1|8
1728631910000|2024-10-11 07:31:50|194466.4|194341.4|194446.8|194321.8|194466.4|194341.4|194442.4|194317.4|10
1728631920000|2024-10-11 07:32:00|194444.1|194319.1|194460.6|194335.6|194476.4|194351.4|194444.1|194319.1|10
1728631930000|2024-10-11 07:32:10|194461.1|194336.1|194447.1|194322.1|194463.3|194338.3|194441.4|194316.4|7
1728631940000|2024-10-11 07:32:20|194449.3|194324.3|194449.3|194324.3|194449.3|194324.3|194449.3|194324.3|1
1728631950000|2024-10-11 07:32:30|194449.1|194324.1|194463.3|194338.3|194470.2|194345.2|194447.1|194322.1|20
1728631960000|2024-10-11 07:32:40|194463|194338|194461.5|194336.5|194463|194338|194449|194324|7
1728631970000|2024-10-11 07:32:50|194456.4|194331.4|194460.1|194335.1|194462.4|194337.4|194446.1|194321.1|12
1728631980000|2024-10-11 07:33:00|194454.9|194329.9|194413.4|194288.4|194454.9|194330.2|194380.2|194284|18
1728631990000|2024-10-11 07:33:10|194413.3|194288.3|194412.9|194287.9|194413.3|194288.3|194412.9|194287.9|4
1728632000000|2024-10-11 07:33:20|194413.3|194288.3|194426.2|194301.2|194426.7|194301.7|194411.1|194286.1|8
1728632010000|2024-10-11 07:33:30|194426.5|194301.5|194428.2|194303.2|194428.2|194303.2|194426.5|194301.5|4
1728632020000|2024-10-11 07:33:40|194426|194301|194425.9|194300.9|194426.2|194301.2|194425.2|194300.2|6
1728632030000|2024-10-11 07:33:50|194425.6|194300.6|194392|194342|194429.7|194366.9|194390.2|194292.7|12
1728632040000|2024-10-11 07:34:00|194391.4|194341.4|194439.9|194314.9|194440|194364.4|194391.4|194305.8|12
1728632050000|2024-10-11 07:34:10|194440.2|194315.2|194432.1|194307.1|194440.2|194324.6|194374.6|194302.7|5
1728632060000|2024-10-11 07:34:20|194433.4|194308.4|194453.8|194403.8|194495.6|194430.3|194421.5|194308.4|19
1728632070000|2024-10-11 07:34:30|194453.9|194403.9|194500.2|194375.2|194500.7|194404.9|194451.4|194375.2|10
1728632080000|2024-10-11 07:34:40|194500.4|194375.4|194500.4|194375.4|194500.9|194375.9|194496.9|194371.9|6
1728632090000|2024-10-11 07:34:50|194500.9|194375.9|194500.9|194375.9|194500.9|194375.9|194500.6|194375.6|3
1728632100000|2024-10-11 07:35:00|194502.9|194377.9|194503.4|194378.4|194505.1|194380.1|194502.9|194377.9|7
1728632110000|2024-10-11 07:35:10|194504.9|194379.9|194450|194400|194504.9|194400|194449.5|194377.1|10
1728632120000|2024-10-11 07:35:20|194449.7|194399.7|194451.8|194401.8|194451.8|194401.8|194449.7|194399.7|3
1728632130000|2024-10-11 07:35:30|194451.6|194401.6|194546|194421|194554|194429|194451.6|194401.6|10
1728632140000|2024-10-11 07:35:40|194546.4|194421.4|194547.5|194422.5|194547.8|194422.8|194539.1|194414.1|17
1728632150000|2024-10-11 07:35:50|194547.3|194422.3|194529.2|194479.2|194564.9|194479.2|194522.7|194420.3|20
1728632160000|2024-10-11 07:36:00|194527.2|194477.2|194514.8|194464.8|194527.2|194477.2|194505.3|194455.3|9
1728632170000|2024-10-11 07:36:10|194517.7|194467.7|194517.6|194467.6|194517.7|194467.7|194514.7|194464.7|13
1728632180000|2024-10-11 07:36:20|194515.3|194465.3|194458.7|194408.7|194515.3|194465.3|194449.3|194399.3|4
1728632190000|2024-10-11 07:36:30|194505.8|194380.8|194467.1|194417.1|194511.9|194417.1|194453.2|194378.2|12
1728632200000|2024-10-11 07:36:40|194452.5|194402.5|194504.8|194379.8|194506.6|194415.2|194452.5|194359.7|18
1728632210000|2024-10-11 07:36:50|194503.1|194378.1|194490.1|194365.1|194503.1|194378.1|194489.2|194364.2|6
1728632220000|2024-10-11 07:37:00|194489.8|194364.8|194437.2|194312.2|194489.8|194364.8|194409.9|194312.2|18
1728632230000|2024-10-11 07:37:10|194415.3|194365.3|194417.8|194367.8|194434.3|194384.3|194415.3|194365.3|3
1728632260000|2024-10-11 07:37:40|194504.9|194379.3|194504.9|194379.3|194504.9|194379.3|194504.9|194379.3|1
1728632270000|2024-10-11 07:37:50|194423.2|194373.2|194409.9|194359.9|194446.2|194373.2|194384.7|194304.5|13
1728632280000|2024-10-11 07:38:00|194395.9|194345.9|194378.5|194328.5|194430.3|194359.8|194378|194305.3|15
1728632290000|2024-10-11 07:38:10|194381.2|194331.2|194397.5|194347.5|194397.5|194347.5|194381.2|194331.2|2
1728632300000|2024-10-11 07:38:20|194402.4|194352.4|194410.1|194360.1|194425|194375|194402.4|194352.4|4
1728632310000|2024-10-11 07:38:30|194395.4|194345.4|194445|194320|194447.9|194345.4|194395.4|194302.8|8
1728632320000|2024-10-11 07:38:40|194430.6|194305.6|194455.9|194330.9|194461.3|194373.2|194402.8|194305.6|10
1728632330000|2024-10-11 07:38:50|194457.8|194332.8|194428.9|194303.9|194457.8|194339.2|194389.2|194299.2|17
1728632340000|2024-10-11 07:39:00|194375.9|194325.9|194405.7|194355.7|194454.4|194371.4|194370.9|194281.8|25
1728632350000|2024-10-11 07:39:10|194418.5|194368.5|194461.7|194336.7|194464.4|194389|194418.5|194316.1|12
1728632360000|2024-10-11 07:39:20|194461.4|194336.4|194461.5|194336.5|194461.9|194336.9|194461.2|194336.2|7
1728632370000|2024-10-11 07:39:30|194461.2|194336.2|194461.3|194336.3|194461.7|194336.7|194447.1|194322.1|5
1728632380000|2024-10-11 07:39:40|194426|194376|194501|194287|194501|194376|194409.4|194287|7
1728632390000|2024-10-11 07:39:50|194502|194286|194428.2|194378.2|194502|194378.2|194410.9|194286|5
1728632400000|2024-10-11 07:40:00|194462.2|194337.2|194409.5|194359.5|194462.2|194362.5|194400.6|194337.2|6
1728632410000|2024-10-11 07:40:10|194406.1|194356.1|194438.4|194313.4|194442.6|194367.1|194381|194313|9
1728632420000|2024-10-11 07:40:20|194432.2|194307.2|194431.3|194306.3|194439.2|194314.2|194424.2|194299.2|20
1728632430000|2024-10-11 07:40:30|194435.3|194310.3|194431.2|194306.2|194435.3|194310.3|194425.5|194300.5|15
1728632440000|2024-10-11 07:40:40|194431.4|194306.4|194445.5|194320.5|194445.5|194320.5|194422.8|194297.8|11
1728632450000|2024-10-11 07:40:50|194447.4|194322.4|194413.9|194288.9|194449.4|194360.6|194368.7|194288.9|26
1728632460000|2024-10-11 07:41:00|194430.1|194305.1|194436.7|194311.7|194438.6|194369.6|194419.6|194295.2|14
1728632470000|2024-10-11 07:41:10|194437.2|194312.2|194402.3|194352.3|194453|194365.5|194402.3|194312.2|5
1728632480000|2024-10-11 07:41:20|194400.1|194350.1|194401.8|194351.8|194401.8|194351.8|194400.1|194350.1|2
1728632490000|2024-10-11 07:41:30|194404.3|194354.3|194444.9|194394.9|194444.9|194394.9|194404.3|194354.3|7
1728632500000|2024-10-11 07:41:40|194431.4|194381.4|194466.1|194341.1|194466.1|194394.9|194425.7|194340.7|7
1728632510000|2024-10-11 07:41:50|194465.8|194340.8|194426.8|194376.8|194482|194395.7|194400.8|194333.1|15
1728632520000|2024-10-11 07:42:00|194416.6|194366.6|194403.8|194353.8|194451.6|194370.1|194401.7|194326.6|14
1728632530000|2024-10-11 07:42:10|194403.6|194353.6|194422.5|194372.5|194422.5|194372.5|194398.5|194348.5|12
1728632540000|2024-10-11 07:42:20|194427.5|194377.5|194433|194383|194485.1|194383|194424|194344.2|10
1728632560000|2024-10-11 07:42:40|194430.3|194380.3|194428.8|194378.8|194430.3|194380.3|194418.8|194368.8|3
1728632580000|2024-10-11 07:43:00|194431.5|194381.5|194467.2|194342.2|194467.2|194381.5|194415.6|194342|7
1728632600000|2024-10-11 07:43:20|194482.8|194357.8|194429.6|194379.6|194482.8|194382.4|194429.5|194357.8|4
1728632610000|2024-10-11 07:43:30|194413.7|194363.7|194422.7|194372.7|194430.1|194380.1|194405.2|194355.2|9
1728632620000|2024-10-11 07:43:40|194424.8|194374.8|194424.8|194374.8|194424.8|194374.8|194424.8|194374.8|1
1728632630000|2024-10-11 07:43:50|194460.2|194335.2|194425.1|194375.1|194477.8|194376.9|194409|194335.2|10
1728632640000|2024-10-11 07:44:00|194437.5|194387.5|194449.6|194324.6|194465.7|194392.7|194413.1|194324.6|13
1728632650000|2024-10-11 07:44:10|194449.8|194324.8|194450.3|194325.3|194477.4|194352.4|194444.5|194319.5|15
1728632660000|2024-10-11 07:44:20|194447.4|194322.4|194425.6|194375.6|194463.5|194400.6|194425.6|194322.4|5
1728632670000|2024-10-11 07:44:30|194425.8|194375.8|194474.7|194349.7|194474.7|194376.1|194423.9|194349.7|5
1728632680000|2024-10-11 07:44:40|194475|194350|194474.8|194349.8|194475.2|194350.2|194461.7|194336.7|4
1728632690000|2024-10-11 07:44:50|194475|194350|194474.7|194349.7|194475.7|194350.7|194474.4|194349.4|9
1728632700000|2024-10-11 07:45:00|194475.2|194350.2|194480.2|194430.2|194541.8|194440.7|194405.9|194350.2|23
1728632710000|2024-10-11 07:45:10|194478.4|194428.4|194490|194440|194492.3|194442.3|194478.1|194428.1|5
1728632720000|2024-10-11 07:45:20|194475.1|194425.1|194516.2|194466.2|194555.9|194466.2|194475.1|194408.8|13
1728632730000|2024-10-11 07:45:30|194514.3|194464.3|194483.8|194433.8|194514.3|194464.3|194483.8|194433.8|11
1728632740000|2024-10-11 07:45:40|194483.6|194433.6|194504.6|194454.6|194537.6|194460.8|194483.6|194399.8|12
1728632750000|2024-10-11 07:45:50|194489.9|194439.9|194482.5|194432.5|194489.9|194439.9|194481.2|194431.2|11
1728632760000|2024-10-11 07:46:00|194466|194416|194519.4|194394.4|194534.3|194446.9|194466|194378.9|25
1728632770000|2024-10-11 07:46:10|194517.9|194392.9|194515.9|194390.9|194527.4|194444.2|194457.6|194378.9|17
1728632780000|2024-10-11 07:46:20|194516.1|194391.1|194515.7|194390.7|194516.1|194391.1|194515.7|194390.7|3
1728632790000|2024-10-11 07:46:30|194508.5|194383.5|194507.6|194382.6|194514.6|194415.5|194465.5|194375.3|9
1728632800000|2024-10-11 07:46:40|194507.4|194382.4|194510|194385|194510|194433.8|194455|194368.9|11
1728632810000|2024-10-11 07:46:50|194495.8|194370.8|194497.1|194372.1|194497.1|194372.1|194492.2|194367.2|4
1728632820000|2024-10-11 07:47:00|194495.4|194370.4|194509|194384|194509|194384|194495.4|194370.4|2
1728632850000|2024-10-11 07:47:30|194549.6|194339.4|194508.3|194383.3|194549.6|194431.8|194448.3|194339.4|12
1728632860000|2024-10-11 07:47:40|194506.7|194381.7|194508.7|194383.7|194509|194384|194506.7|194381.7|6
1728632870000|2024-10-11 07:47:50|194510.7|194385.7|194507.3|194382.3|194520.4|194433.2|194483.2|194362.8|8
1728632880000|2024-10-11 07:48:00|194521.7|194396.7|194512.2|194387.2|194523.4|194420.8|194447.9|194374|15
1728632890000|2024-10-11 07:48:10|194498.5|194373.5|194498.2|194373.2|194498.5|194373.5|194498.2|194373.2|3
1728632900000|2024-10-11 07:48:20|194498.4|194373.4|194502.7|194377.7|194504.8|194379.8|194496.4|194371.4|16
1728632910000|2024-10-11 07:48:30|194499.4|194374.4|194477.4|194427.4|194499.4|194427.4|194476.4|194374|6
1728632920000|2024-10-11 07:48:40|194477.5|194427.5|194491.5|194366.5|194500.9|194427.5|194439.6|194366.5|8
1728632930000|2024-10-11 07:48:50|194491.2|194366.2|194491.4|194366.4|194491.4|194366.4|194491.2|194366.2|2
1728632940000|2024-10-11 07:49:00|194494.4|194369.4|194505.7|194380.7|194508.6|194442.4|194464.5|194369.4|20
1728632950000|2024-10-11 07:49:10|194505.5|194380.5|194508.6|194383.6|194522.9|194401.9|194451.9|194370.9|8
1728632960000|2024-10-11 07:49:20|194496.7|194371.7|194507|194382|194507.5|194418.5|194452.1|194364.7|16
1728632970000|2024-10-11 07:49:30|194471.6|194421.6|194497.9|194372.9|194498|194421.6|194443.3|194371.3|12
1728632980000|2024-10-11 07:49:40|194498|194373|194497.5|194372.5|194498|194373|194497.5|194372.5|2
1728632990000|2024-10-11 07:49:50|194496.2|194371.2|194459|194334|194496.2|194371.2|194408.9|194331.4|17
1728633000000|2024-10-11 07:50:00|194459.2|194334.2|194455|194330|194474.3|194372.2|194421.4|194319|19
1728633010000|2024-10-11 07:50:10|194455.4|194330.4|194402.3|194352.3|194472.9|194368|194402.3|194314.9|9
1728633020000|2024-10-11 07:50:20|194418|194368|194418|194368|194418|194368|194402.3|194352.3|9
1728633030000|2024-10-11 07:50:30|194402.3|194352.3|194410.6|194360.6|194423.3|194373.3|194394.1|194344.1|12
1728633040000|2024-10-11 07:50:40|194447.8|194322.8|194398.4|194348.4|194450|194363.3|194398|194310.4|8
1728633050000|2024-10-11 07:50:50|194413.3|194363.3|194417.6|194367.6|194459.6|194374.6|194401.2|194311.2|14
1728633060000|2024-10-11 07:51:00|194405.7|194355.7|194402.6|194352.6|194439.2|194355.7|194392.9|194312.1|7
1728633070000|2024-10-11 07:51:10|194400.2|194350.2|194393.1|194343.1|194407|194357|194387.8|194337.8|13
1728633080000|2024-10-11 07:51:20|194389.1|194339.1|194428.6|194303.6|194428.7|194339.1|194377.4|194303.6|4
1728633090000|2024-10-11 07:51:30|194414.4|194289.4|194405|194355|194414.4|194355|194392.3|194289.2|6
1728633100000|2024-10-11 07:51:40|194402.9|194352.9|194395.6|194345.6|194409.3|194359.3|194391.6|194341.6|6
1728633130000|2024-10-11 07:52:10|194399.2|194349.2|194392.2|194342.2|194422.2|194349.2|194371.7|194297.2|5
1728633140000|2024-10-11 07:52:20|194405.3|194355.3|194389.6|194339.6|194405.3|194355.3|194389.6|194339.6|3
1728633150000|2024-10-11 07:52:30|194403.1|194353.1|194403.1|194353.1|194403.1|194353.1|194403.1|194353.1|1
1728633160000|2024-10-11 07:52:40|194408.2|194358.2|194411.7|194361.7|194426.8|194361.7|194386|194301.8|15
1728633170000|2024-10-11 07:52:50|194383|194333|194397.3|194347.3|194397.5|194347.5|194383|194333|5
1728633180000|2024-10-11 07:53:00|194399.6|194349.6|194398|194348|194404.3|194354.3|194398|194348|7
1728633190000|2024-10-11 07:53:10|194395.9|194345.9|194397.9|194347.9|194397.9|194347.9|194395.9|194345.9|2
1728633200000|2024-10-11 07:53:20|194395.6|194345.6|194387.4|194337.4|194398|194348|194386.5|194336.5|7
1728633210000|2024-10-11 07:53:30|194391.3|194341.3|194399.3|194349.3|194435.4|194353.7|194379.1|194297.1|16
1728633220000|2024-10-11 07:53:40|194391.8|194341.8|194403.8|194353.8|194403.8|194353.8|194391.8|194341.8|2
1728633230000|2024-10-11 07:53:50|194401.1|194351.1|194399.8|194349.8|194401.1|194351.1|194387.6|194337.6|4
1728633260000|2024-10-11 07:54:20|194470.5|194266.3|194470.5|194266.3|194470.5|194266.3|194470.5|194266.3|1
1728633270000|2024-10-11 07:54:30|194403.4|194353.4|194447.9|194322.9|194459.1|194379.9|194388.3|194317.8|17
1728633280000|2024-10-11 07:54:40|194445.8|194320.8|194448.8|194323.8|194451.2|194326.2|194437.6|194312.6|11
1728633290000|2024-10-11 07:54:50|194412.9|194362.9|194485|194345|194485|194362.9|194401.3|194276.3|10
1728633300000|2024-10-11 07:55:00|194488|194345.7|194431.9|194306.9|194490.3|194365.3|194431.7|194306.7|20
1728633310000|2024-10-11 07:55:10|194431.7|194306.7|194431.7|194306.7|194445.8|194320.8|194431.7|194306.7|7
1728633320000|2024-10-11 07:55:20|194445.8|194320.8|194431.7|194306.7|194445.8|194320.8|194431.7|194306.7|2
1728633330000|2024-10-11 07:55:30|194445.8|194320.8|194485|194284|194485|194320.8|194431.7|194283|6
1728633340000|2024-10-11 07:55:40|194484|194283|194411.1|194361.1|194485|194361.1|194396.2|194283|6
1728633350000|2024-10-11 07:55:50|194396.2|194346.2|194457.2|194332.2|194457.2|194367.1|194396.2|194332.2|11
1728633360000|2024-10-11 07:56:00|194458.6|194333.6|194425.1|194375.1|194465.8|194375.1|194408.2|194333.6|9
1728633370000|2024-10-11 07:56:10|194428.2|194378.2|194420.3|194370.3|194428.2|194378.2|194420.3|194370.3|4
1728633380000|2024-10-11 07:56:20|194423|194373|194431.4|194381.4|194437|194387|194418.3|194368.3|9
1728633390000|2024-10-11 07:56:30|194425.5|194375.5|194433.7|194383.7|194470.5|194383.7|194425.5|194339.2|7
1728633400000|2024-10-11 07:56:40|194430.6|194380.6|194430.7|194380.7|194444.2|194394.2|194415.5|194365.5|8
1728633410000|2024-10-11 07:56:50|194432.7|194382.7|194431.1|194381.1|194436.2|194386.2|194429|194379|8
1728633420000|2024-10-11 07:57:00|194433.3|194383.3|194442|194392|194442|194392|194433.3|194383.3|3
1728633430000|2024-10-11 07:57:10|194439.8|194389.8|194429.5|194379.5|194465.9|194389.8|194412.5|194319.5|16
1728633440000|2024-10-11 07:57:20|194465.5|194340.5|194459.5|194334.5|194476.2|194392.4|194425.5|194334.5|15
1728633450000|2024-10-11 07:57:30|194464.3|194330.7|194468.4|194336.1|194469.1|194342.8|194459.5|194330.7|9
1728633460000|2024-10-11 07:57:40|194463.3|194331|194332.1|194282.1|194463.3|194335.5|194321.4|194229|13
1728633470000|2024-10-11 07:57:50|194329.9|194279.9|194317|194267|194376.4|194285.4|194317|194248.9|12
1728633480000|2024-10-11 07:58:00|194330.9|194280.9|194350.4|194225.4|194356.2|194280.9|194329.5|194204.5|17
1728633490000|2024-10-11 07:58:10|194344.3|194219.3|194357.9|194232.9|194358.3|194233.3|194327.3|194202.3|13
1728633500000|2024-10-11 07:58:20|194349.7|194224.7|194296|194171|194349.7|194227|194257.9|194171|23
1728633510000|2024-10-11 07:58:30|194310.2|194185.2|194296|194171|194310.2|194185.2|194295.5|194170.5|21
1728633520000|2024-10-11 07:58:40|194295.7|194170.7|194296|194171|194310.2|194185.2|194295.7|194170.7|16
1728633530000|2024-10-11 07:58:50|194310.2|194185.2|194313.3|194188.3|194315.2|194190.2|194296|194171|14
1728633540000|2024-10-11 07:59:00|194299.3|194174.3|194313|194188|194313.3|194188.3|194299.3|194174.3|6
1728633550000|2024-10-11 07:59:10|194313.3|194188.3|194282.8|194232.8|194313.3|194234.9|194257.2|194187.7|15
1728633560000|2024-10-11 07:59:20|194279.3|194229.3|194279.3|194229.3|194279.3|194229.3|194279.3|194229.3|1
1728633570000|2024-10-11 07:59:30|194282|194232|194265.3|194215.3|194314.8|194235|194257.9|194185.1|16
1728633580000|2024-10-11 07:59:40|194265.1|194215.1|194264.6|194214.6|194287|194237|194262.6|194212.6|21
1728633590000|2024-10-11 07:59:50|194279|194229|194264.9|194214.9|194314.5|194236.1|194262.9|194189.5|23
1728633600000|2024-10-11 08:00:00|194253|194203|194314.6|194189.6|194314.6|194227.4|194253|194174.6|24
1728633610000|2024-10-11 08:00:10|194267.4|194217.4|194273.3|194223.3|194273.3|194223.3|194267.4|194217.4|2
1728633620000|2024-10-11 08:00:20|194275.9|194225.9|194275.9|194225.9|194275.9|194225.9|194275.9|194225.9|1
1728633650000|2024-10-11 08:00:50|194265.2|194140.2|194264.7|194139.7|194265.2|194140.2|194264.7|194139.7|12
1728633660000|2024-10-11 08:01:00|194265.2|194140.2|194278.9|194228.9|194278.9|194228.9|194265.2|194140.2|6
1728633690000|2024-10-11 08:01:30|194275.9|194225.9|194274.6|194224.6|194278.2|194228.2|194273.4|194223.4|15
1728633700000|2024-10-11 08:01:40|194259.6|194209.6|194272.8|194222.8|194310.8|194225.4|194259.6|194169.6|9
1728633710000|2024-10-11 08:01:50|194276.2|194226.2|194273|194223|194276.3|194226.3|194269.9|194219.9|14
1728633720000|2024-10-11 08:02:00|194268|194218|194272.7|194222.7|194276.9|194226.9|194268|194218|5
1728633730000|2024-10-11 08:02:10|194277|194227|194272.9|194222.9|194277|194227|194270.1|194220.1|6
1728633740000|2024-10-11 08:02:20|194276|194226|194273.9|194223.9|194276|194226|194266.8|194216.8|4
1728633750000|2024-10-11 08:02:30|194271.6|194221.6|194271.8|194221.8|194274.4|194224.4|194269.5|194219.5|4
1728633760000|2024-10-11 08:02:40|194274.2|194224.2|194272.6|194222.6|194274.2|194224.2|194269.9|194219.9|3
1728633780000|2024-10-11 08:03:00|194269.5|194219.5|194336.8|194211.8|194336.8|194258.2|194269.5|194210.1|12
1728633790000|2024-10-11 08:03:10|194336.9|194211.9|194300.7|194250.7|194336.9|194250.7|194300.7|194196.7|5
1728633800000|2024-10-11 08:03:20|194295.2|194245.2|194298.2|194248.2|194299.1|194249.1|194295.2|194245.2|6
1728633810000|2024-10-11 08:03:30|194295.4|194245.4|194302.4|194252.4|194302.4|194252.4|194295.4|194245.4|11
1728633820000|2024-10-11 08:03:40|194309|194259|194365.4|194240.4|194397.4|194296|194309|194236.9|14
1728633830000|2024-10-11 08:03:50|194379.6|194254.6|194375.8|194250.8|194379.6|194254.6|194357.1|194232.1|16
1728633840000|2024-10-11 08:04:00|194352.1|194302.1|194387.6|194262.6|194387.6|194304.4|194348.9|194243.1|11
1728633850000|2024-10-11 08:04:10|194372.4|194247.4|194372.3|194247.3|194372.4|194247.4|194372.3|194247.3|2
1728633860000|2024-10-11 08:04:20|194369.8|194244.8|194332.8|194282.8|194373|194297.4|194332.8|194244.8|8
1728633870000|2024-10-11 08:04:30|194332.6|194282.6|194389.5|194264.5|194389.7|194304.9|194332.6|194248.9|9
1728633880000|2024-10-11 08:04:40|194374|194249|194388|194263|194388|194263|194371.9|194246.9|5
1728633890000|2024-10-11 08:04:50|194388.3|194263.3|194391.3|194266.3|194391.3|194266.3|194371.8|194246.8|5
1728633900000|2024-10-11 08:05:00|194387.8|194262.8|194332.9|194282.9|194387.8|194306.9|194330.8|194245.9|14
1728633910000|2024-10-11 08:05:10|194332.8|194282.8|194340.8|194290.8|194340.8|194290.8|194332.8|194282.8|3
1728633920000|2024-10-11 08:05:20|194343.8|194293.8|194350.5|194300.5|194350.5|194300.5|194331.4|194281.4|7
1728633930000|2024-10-11 08:05:30|194345.8|194295.8|194333|194283|194351.2|194301.2|194330.9|194280.9|6
1728633940000|2024-10-11 08:05:40|194333.2|194283.2|194333.8|194283.8|194333.8|194283.8|194331.3|194281.3|5
1728633950000|2024-10-11 08:05:50|194333.6|194283.6|194352.5|194302.5|194385.3|194305.7|194329.9|194244.4|12
1728633960000|2024-10-11 08:06:00|194350.5|194300.5|194355.7|194305.7|194355.7|194305.7|194350.5|194300.5|5
1728633970000|2024-10-11 08:06:10|194353.3|194303.3|194357.5|194307.5|194359|194309|194351.7|194301.7|7
1728633980000|2024-10-11 08:06:20|194370.5|194320.5|194457.7|194332.7|194471.7|194385.2|194370.5|194308.6|19
1728633990000|2024-10-11 08:06:30|194459.2|194334.2|194438.8|194388.8|194478.4|194388.8|194426.6|194334.2|12
1728634000000|2024-10-11 08:06:40|194461.3|194336.3|194479.7|194354.7|194481.2|194356.2|194461.3|194336.3|11
1728634010000|2024-10-11 08:06:50|194465.4|194340.4|194474.8|194349.8|194483.5|194358.5|194464.2|194339.2|9
1728634020000|2024-10-11 08:07:00|194474.9|194349.9|194475.6|194350.6|194480|194355|194460.1|194335.1|9
1728634030000|2024-10-11 08:07:10|194473.5|194348.5|194460.7|194335.7|194475|194350|194460.2|194335.2|7
1728634040000|2024-10-11 08:07:20|194448.5|194323.5|194447.8|194322.8|194454.6|194329.6|194441|194316|14
1728634050000|2024-10-11 08:07:30|194449.1|194324.1|194449.9|194324.9|194449.9|194324.9|194447.6|194322.6|4
1728634060000|2024-10-11 08:07:40|194452.6|194327.6|194448.5|194323.5|194452.6|194327.6|194447|194322|3
1728634070000|2024-10-11 08:07:50|194451.2|194326.2|194455.9|194330.9|194455.9|194330.9|194448.9|194323.9|12
1728634080000|2024-10-11 08:08:00|194453.8|194328.8|194455.7|194330.7|194463|194338|194441|194316|11
1728634110000|2024-10-11 08:08:30|194457.3|194332.3|194457|194332|194458.8|194333.8|194457|194332|3
1728634120000|2024-10-11 08:08:40|194458.5|194333.5|194466.6|194341.6|194466.6|194341.6|194458.5|194333.5|4
1728634130000|2024-10-11 08:08:50|194465.2|194340.2|194467|194342|194467|194342|194465.2|194340.2|2
1728634140000|2024-10-11 08:09:00|194464.4|194339.4|194466.2|194341.2|194466.2|194341.2|194464.4|194339.4|2
1728634150000|2024-10-11 08:09:10|194469.1|194344.1|194470.7|194345.7|194470.7|194345.7|194469.1|194344.1|2
1728634180000|2024-10-11 08:09:40|194469|194344|194471|194346|194471|194346|194469|194344|2
1728634190000|2024-10-11 08:09:50|194468.7|194343.7|194463.8|194338.8|194468.7|194343.7|194459.1|194334.1|6
1728634200000|2024-10-11 08:10:00|194471.3|194346.3|194469.3|194344.3|194487|194362|194467|194342|7
1728634210000|2024-10-11 08:10:10|194484.5|194359.5|194481.5|194356.5|194484.5|194359.5|194469.3|194344.3|6
1728634220000|2024-10-11 08:10:20|194480.8|194355.8|194482.9|194357.9|194482.9|194357.9|194466.1|194341.1|5
1728634230000|2024-10-11 08:10:30|194461.8|194336.8|194487.8|194362.8|194488.8|194363.8|194461.8|194336.8|6
1728634240000|2024-10-11 08:10:40|194474.2|194349.2|194466.3|194341.3|194475.7|194350.7|194464.5|194339.5|6
1728634250000|2024-10-11 08:10:50|194469|194344|194477.4|194352.4|194477.4|194352.4|194469|194344|3
1728634260000|2024-10-11 08:11:00|194474.2|194349.2|194468.7|194343.7|194474.4|194349.4|194468.7|194343.7|4
1728634270000|2024-10-11 08:11:10|194463.7|194338.7|194469.1|194344.1|194469.1|194344.1|194463.7|194338.7|2
1728634280000|2024-10-11 08:11:20|194483.3|194358.3|194437.9|194387.9|194491.2|194390|194414.4|194341.3|10
1728634290000|2024-10-11 08:11:30|194461.3|194336.3|194425.7|194375.7|194478.1|194380.2|194415.6|194328.8|11
1728634310000|2024-10-11 08:11:50|194428.9|194378.9|194436.6|194386.6|194444.2|194394.2|194428.9|194378.9|5
1728634320000|2024-10-11 08:12:00|194430.1|194380.1|194476.5|194351.5|194479.8|194380.1|194430.1|194334.4|9
1728634330000|2024-10-11 08:12:10|194427.5|194377.5|194427.5|194377.5|194427.5|194377.5|194427.5|194377.5|1
1728634340000|2024-10-11 08:12:20|194431.9|194381.9|194426.4|194376.4|194474.3|194389.2|194426.4|194337.4|8
1728634350000|2024-10-11 08:12:30|194433.6|194383.6|194426.6|194376.6|194434|194384|194426.6|194376.6|4
1728634360000|2024-10-11 08:12:40|194421.5|194371.5|194426.5|194376.5|194426.5|194376.5|194421.5|194371.5|2
1728634370000|2024-10-11 08:12:50|194424.2|194374.2|194424.2|194374.2|194424.2|194374.2|194424.2|194374.2|1
1728634380000|2024-10-11 08:13:00|194413.9|194363.9|194476.9|194351.9|194476.9|194383|194413.9|194351.9|9
1728634390000|2024-10-11 08:13:10|194473.2|194348.2|194429.2|194379.2|194483.4|194385.4|194424|194334.3|11
1728634400000|2024-10-11 08:13:20|194477.9|194352.9|194424.7|194374.7|194477.9|194382.8|194424.7|194352.9|5
1728634410000|2024-10-11 08:13:30|194449.2|194324.2|194424.7|194374.7|194449.2|194374.7|194424.7|194323.9|4
1728634420000|2024-10-11 08:13:40|194419.2|194369.2|194422.8|194372.8|194422.8|194372.8|194419.2|194369.2|2
1728634430000|2024-10-11 08:13:50|194416.7|194366.7|194423.6|194373.6|194423.6|194373.6|194416.7|194366.7|2
1728634440000|2024-10-11 08:14:00|194416.7|194366.7|194391.4|194341.4|194416.7|194366.7|194383.4|194333.4|8
1728634450000|2024-10-11 08:14:10|194387.9|194337.9|194393.6|194343.6|194396.8|194346.8|194387.9|194337.9|4
1728634460000|2024-10-11 08:14:20|194442.6|194317.6|194425.3|194300.3|194442.6|194317.6|194425.3|194300.3|8
1728634470000|2024-10-11 08:14:30|194438.9|194313.9|194424|194299|194438.9|194313.9|194420.1|194295.1|6
1728634480000|2024-10-11 08:14:40|194420.1|194295.1|194423.9|194298.9|194423.9|194298.9|194420.1|194295.1|2
1728634490000|2024-10-11 08:14:50|194423.7|194298.7|194423.8|194298.8|194423.8|194298.8|194419.9|194294.9|3
1728634500000|2024-10-11 08:15:00|194420.6|194295.6|194417.8|194292.8|194424.3|194299.3|194414.5|194289.5|12
1728634510000|2024-10-11 08:15:10|194410|194285|194460.3|194335.3|194474.5|194349.5|194407.1|194282.1|17
1728634520000|2024-10-11 08:15:20|194472.8|194347.8|194452.3|194327.3|194472.8|194347.8|194450.2|194325.2|9
1728634530000|2024-10-11 08:15:30|194450.3|194325.3|194435.5|194310.5|194450.3|194325.3|194426.8|194301.8|14
1728634540000|2024-10-11 08:15:40|194436.6|194311.6|194436.1|194311.1|194437.5|194312.5|194435.7|194310.7|6
1728634550000|2024-10-11 08:15:50|194436.4|194311.4|194438.5|194313.5|194441.1|194316.1|194430.4|194305.4|10
1728634560000|2024-10-11 08:16:00|194439.8|194314.8|194432.4|194307.4|194445.6|194320.6|194428.6|194303.6|14
1728634570000|2024-10-11 08:16:10|194433.2|194308.2|194431.8|194306.8|194438.5|194313.5|194430.9|194305.9|11
1728634580000|2024-10-11 08:16:20|194434.8|194309.8|194433.5|194308.5|194438.8|194313.8|194430.7|194305.7|11
1728634590000|2024-10-11 08:16:30|194436.8|194311.8|194431.6|194305.2|194436.8|194311.8|194431.6|194305.2|5
1728634600000|2024-10-11 08:16:40|194427.5|194301.2|194432.5|194306.1|194433.5|194307.1|194427.5|194301.2|5
1728634620000|2024-10-11 08:17:00|194427.4|194301.1|194423.6|194297.3|194427.4|194301.1|194423.6|194297.3|4
1728634630000|2024-10-11 08:17:10||194297.2||194297.2||194297.2||194297.2|1
1728634650000|2024-10-11 08:17:30|194454.7|194255.9|194442.4|194316|194454.7|194325.2|194427.4|194255.9|6
1728634660000|2024-10-11 08:17:40|194432.7|194307.7|194444|194313.9|194444|194313.9|194432.7|194307.7|2
1728634670000|2024-10-11 08:17:50|194438.1|194307.9|194433|194308|194445.5|194313.5|194424.7|194299.7|4
1728634680000|2024-10-11 08:18:00|194425.4|194300.4|194430.2|194305.2|194430.2|194305.2|194425.4|194300.4|2
1728634690000|2024-10-11 08:18:10|194438|194312.1|194436.4|194309.4|194438|194312.1|194430|194303|4
1728634700000|2024-10-11 08:18:20|194435.5|194309|194435.5|194309|194435.5|194309|194435.5|194309|1
1728634710000|2024-10-11 08:18:30|194434.5|194308.1|194429.8|194303.4|194435.1|194308.7|194419.7|194293.3|8
1728634720000|2024-10-11 08:18:40|194430.5|194304.1|194430.5|194304.1|194430.5|194304.1|194430.5|194304.1|1
1728634740000|2024-10-11 08:19:00|194461.7|194262.8|194461.7|194262.8|194461.7|194262.8|194461.7|194262.8|1
1728634750000|2024-10-11 08:19:10|194448.7|194323.7|194512.1|194387.1|194512.1|194387.1|194439.4|194312.9|7
1728634760000|2024-10-11 08:19:20|194508|194383|194507.8|194382.8|194517.6|194392.6|194507.8|194382.8|4
1728634780000|2024-10-11 08:19:40|194503.1|194378.1|194500.4|194375.4|194503.1|194378.1|194492.8|194367.8|3
1728634800000|2024-10-11 08:20:00|194498.6|194373.6|194498.6|194373.6|194498.6|194373.6|194498.6|194373.6|1
1728634810000|2024-10-11 08:20:10|194494.4|194369.4|194494.4|194369.4|194494.4|194369.4|194494.4|194369.4|1
1728634820000|2024-10-11 08:20:20|194479.5|194354.5|194498.2|194373.2|194504.5|194379.5|194473.1|194348.1|7
1728634830000|2024-10-11 08:20:30|194503.5|194378.5|194503.5|194378.5|194503.5|194378.5|194503.5|194378.5|1
1728634840000|2024-10-11 08:20:40|194483.8|194358.8|194483.5|194358.5|194483.8|194388.8|194417|194358.5|5
1728634850000|2024-10-11 08:20:50|194435.4|194385.4|194478|194353|194478|194385.4|194431.6|194336|5
1728634860000|2024-10-11 08:21:00|194463.7|194338.7|194469.7|194344.7|194469.7|194369.6|194419.6|194336.6|6
1728634870000|2024-10-11 08:21:10|194469.8|194344.8|194469.4|194344.4|194469.8|194344.8|194469.4|194344.4|2
1728634880000|2024-10-11 08:21:20|194419.6|194369.6|194411.3|194361.3|194469.4|194369.6|194407.9|194330.6|6
1728634890000|2024-10-11 08:21:30|194414.5|194364.5|194416.7|194366.7|194466.2|194366.7|194409.6|194312.6|8
1728634900000|2024-10-11 08:21:40|194419.6|194369.6|194416.3|194366.3|194420|194370|194415.5|194365.5|4
1728634910000|2024-10-11 08:21:50|194408.8|194358.8|194375.9|194325.9|194408.8|194358.8|194368.9|194318.9|6
1728634930000|2024-10-11 08:22:10|194366.4|194316.4|194375.8|194325.8|194375.8|194325.8|194366.4|194316.4|2
1728634950000|2024-10-11 08:22:30|194356.6|194306.6|194427.8|194302.8|194433.4|194310|194356.6|194271.7|13
1728634960000|2024-10-11 08:22:40|194433.4|194308.4|194340.9|194215.9|194433.4|194308.4|194331.6|194206.6|23
1728634970000|2024-10-11 08:22:50|194344.3|194219.3|194343.8|194218.8|194345.6|194220.6|194343.6|194218.6|9
1728634980000|2024-10-11 08:23:00|194336.1|194211.1|194253.4|194203.4|194336.1|194223|194253.4|194173|10
1728634990000|2024-10-11 08:23:10|194306|194181|194260.9|194210.9|194316.1|194214.4|194250.8|194181|14
1728635000000|2024-10-11 08:23:20|194249.4|194199.4|194285.9|194160.9|194299|194200.3|194249.4|194160.9|4
1728635010000|2024-10-11 08:23:30|194286|194161|194239|194189|194290.3|194189|194239|194134.4|13
1728635020000|2024-10-11 08:23:40|194264.2|194139.2|194249.1|194199.1|194264.2|194200|194238.6|194138.9|11
1728635030000|2024-10-11 08:23:50|194244.4|194194.4|194241.9|194191.9|194244.4|194194.4|194239.3|194189.3|6
1728635040000|2024-10-11 08:24:00|194235.1|194185.1|194237.5|194187.5|194245.8|194195.8|194231|194181|7
1728635050000|2024-10-11 08:24:10|194261.6|194136.6|194237.7|194187.7|194262|194188.3|194233.1|194131.9|9
1728635060000|2024-10-11 08:24:20|194242.6|194192.6|194249.7|194199.7|194261.6|194211.6|194242.6|194192.6|4
1728635070000|2024-10-11 08:24:30|194239.6|194189.6|194270.6|194145.6|194282.7|194189.6|194239.6|194145.6|4
1728635080000|2024-10-11 08:24:40|194237.4|194187.4|194241|194191|194283|194197|194237.4|194137.8|9
1728635090000|2024-10-11 08:24:50|194237|194187|194299.8|194174.8|194299.8|194229.4|194237|194136|8
1728635100000|2024-10-11 08:25:00|194266|194216|194311.5|194186.5|194312|194223.4|194265|194185.9|10
1728635110000|2024-10-11 08:25:10|194311.2|194186.2|194317.5|194192.5|194326.5|194201.5|194311.2|194186.2|8
1728635120000|2024-10-11 08:25:20|194325.1|194200.1|194330.2|194205.2|194345.3|194225.1|194275.1|194199.4|7
1728635130000|2024-10-11 08:25:30|194329.4|194204.4|194338.3|194213.3|194338.3|194213.3|194315.7|194190.7|3
1728635140000|2024-10-11 08:25:40|194328|194203|194314.6|194189.6|194328|194203|194301.3|194176.3|13
1728635150000|2024-10-11 08:25:50|194315.1|194190.1|194317.8|194192.8|194317.8|194192.8|194314.2|194189.2|6
1728635160000|2024-10-11 08:26:00|194321.8|194196.8|194321|194271|194372.9|194271|194318.5|194196.8|6
1728635170000|2024-10-11 08:26:10|194345.4|194220.4|194370.8|194245.8|194372.1|194247.1|194345.4|194220.4|12
1728635180000|2024-10-11 08:26:20|194371.5|194246.5|194373.3|194248.3|194373.3|194248.3|194360.6|194235.6|9
1728635190000|2024-10-11 08:26:30|194372.8|194247.8|194389.6|194264.6|194404.7|194279.7|194372.8|194247.8|8
1728635220000|2024-10-11 08:27:00|194385.1|194260.1|194395.1|194270.1|194395.1|194270.1|194367.9|194242.9|5
1728635230000|2024-10-11 08:27:10|194390.2|194265.2|194397.3|194272.3|194397.3|194272.3|194384.3|194259.3|7
1728635240000|2024-10-11 08:27:20|194385|194260|194388.6|194263.6|194399.2|194274.2|194385|194260|4
1728635250000|2024-10-11 08:27:30|194392.7|194267.7|194372.4|194247.4|194392.7|194267.7|194372.4|194247.4|6
1728635260000|2024-10-11 08:27:40|194376.4|194251.4|194375|194250|194379.4|194254.4|194375|194250|6
1728635270000|2024-10-11 08:27:50|194393.2|194268.2|194368.7|194243.7|194393.2|194268.2|194351.3|194226.3|14
1728635280000|2024-10-11 08:28:00|194368.6|194243.6|194378.7|194253.7|194378.7|194253.7|194367.1|194242.1|10
1728635290000|2024-10-11 08:28:10|194378.5|194253.5|194377.4|194252.4|194378.7|194253.7|194377.2|194252.2|7
1728635300000|2024-10-11 08:28:20|194377.2|194252.2|194377|194252|194377.2|194252.2|194377|194252|2
1728635310000|2024-10-11 08:28:30|194376.7|194251.7|194367.1|194242.1|194376.7|194251.7|194360.3|194235.3|7
1728635320000|2024-10-11 08:28:40|194363.6|194238.6|194305|194180|194368.5|194243.5|194299.3|194174.3|17
1728635330000|2024-10-11 08:28:50|194304.9|194179.9|194305.5|194180.5|194311.4|194186.4|194288.9|194163.9|21
1728635340000|2024-10-11 08:29:00|194305.6|194180.6|194299.9|194174.9|194306.8|194181.8|194299.9|194174.9|8
1728635350000|2024-10-11 08:29:10|194279.4|194154.4|194312.8|194187.8|194322.4|194197.4|194279.4|194154.4|16
1728635360000|2024-10-11 08:29:20|194312.6|194187.6|194303.4|194178.4|194312.6|194187.6|194296.4|194171.4|17
1728635370000|2024-10-11 08:29:30|194303.8|194178.8|194307.3|194182.3|194307.3|194182.3|194301|194176|8
1728635380000|2024-10-11 08:29:40|194298.7|194173.7|194278.3|194153.3|194305.6|194180.6|194271.7|194146.7|20
1728635390000|2024-10-11 08:29:50|194274.6|194149.6|194276|194151|194279.5|194154.5|194262.8|194137.8|10
1728635400000|2024-10-11 08:30:00|194275.5|194150.5|194272.7|194147.7|194275.5|194150.5|194268.5|194143.5|15
1728635410000|2024-10-11 08:30:10|194271.3|194146.3|194267.2|194142.2|194271.3|194146.3|194267.2|194142.2|6
1728635420000|2024-10-11 08:30:20|194269.2|194144.2|194288.7|194163.7|194288.7|194163.7|194268.4|194143.4|9
1728635430000|2024-10-11 08:30:30|194288|194163|194313.5|194188.5|194324.3|194199.3|194288|194163|11
1728635440000|2024-10-11 08:30:40|194313.4|194188.4|194318|194193|194320.2|194195.2|194305.9|194180.9|12
1728635450000|2024-10-11 08:30:50|194316.8|194191.8|194304.3|194179.3|194317.7|194192.7|194301.6|194176.6|13
1728635460000|2024-10-11 08:31:00|194300.9|194175.9|194292.6|194167.6|194300.9|194175.9|194280.4|194155.4|13
1728635470000|2024-10-11 08:31:10|194290|194165|194282.3|194157.3|194292.6|194167.6|194282.3|194157.3|5
1728635480000|2024-10-11 08:31:20|194286.1|194161.1|194283|194158|194286.1|194161.1|194283|194158|2
1728635490000|2024-10-11 08:31:30|194281.6|194156.6|194285|194160|194285.8|194160.8|194281.3|194156.3|4
1728635500000|2024-10-11 08:31:40|194284.6|194159.6|194287.1|194162.1|194287.1|194162.1|194281.8|194156.8|12
1728635510000|2024-10-11 08:31:50|194285.5|194160.5|194282.9|194157.9|194288.9|194163.9|194281|194156|18
1728635520000|2024-10-11 08:32:00|194281.5|194156.5|194270.7|194145.7|194281.5|194156.5|194270.7|194145.7|26
1728635530000|2024-10-11 08:32:10|194275|194150|194275.7|194150.7|194276.5|194151.5|194275|194150|3
1728635540000|2024-10-11 08:32:20|194276.6|194151.6|194277.7|194152.7|194277.7|194152.7|194275.4|194150.4|6
1728635550000|2024-10-11 08:32:30|194276.9|194151.9|194267.4|194142.4|194277.9|194152.9|194267.4|194142.4|15
1728635560000|2024-10-11 08:32:40|194270.8|194145.8|194274.3|194149.3|194277.9|194152.9|194270.8|194145.8|5
1728635570000|2024-10-11 08:32:50|194275.5|194150.5|194272.8|194147.8|194275.5|194150.5|194272.8|194147.8|5
1728635580000|2024-10-11 08:33:00|194268.6|194143.6|194272.2|194147.2|194272.2|194147.2|194263.6|194138.6|6
1728635590000|2024-10-11 08:33:10|194274.7|194149.7|194280.7|194155.7|194280.7|194155.7|194274.7|194149.7|4
1728635600000|2024-10-11 08:33:20|194279.2|194154.2|194268.8|194143.8|194279.2|194154.2|194268.8|194143.8|11
1728635610000|2024-10-11 08:33:30|194266.9|194141.9|194263.4|194138.4|194266.9|194141.9|194259.1|194134.1|10
1728635620000|2024-10-11 08:33:40|194260|194135|194250.8|194125.8|194264.9|194139.9|194250.1|194125.1|11
1728635630000|2024-10-11 08:33:50|194255.2|194130.2|194248.3|194123.3|194255.2|194130.2|194248.3|194123.3|4
1728635640000|2024-10-11 08:34:00|194232.8|194107.8|194229.9|194104.9|194232.8|194107.8|194229.9|194104.9|3
1728635660000|2024-10-11 08:34:20|194230.7|194105.7|194230.7|194105.7|194230.7|194105.7|194230.7|194105.7|1
1728635670000|2024-10-11 08:34:30|194268.4|194065|194242|194117|194268.4|194117|194233.3|194064.4|4
1728635680000|2024-10-11 08:34:40|194242.1|194117.1|194242.3|194117.3|194242.3|194117.3|194237.4|194112.4|5
1728635690000|2024-10-11 08:34:50|194241.2|194116.2|194242.4|194117.4|194242.4|194117.4|194241.2|194116.2|4
1728635700000|2024-10-11 08:35:00|194240.4|194115.4|194236.8|194111.8|194240.4|194115.4|194233.7|194108.7|6
1728635710000|2024-10-11 08:35:10|194232.6|194107.6|194232.6|194107.6|194232.6|194107.6|194232.6|194107.6|1
1728635720000|2024-10-11 08:35:20|194233.5|194108.5|194232.8|194107.8|194233.5|194108.5|194232.8|194107.8|2
1728635730000|2024-10-11 08:35:30|194233.3|194108.3|194287.4|194162.4|194307.7|194182.7|194232.9|194107.9|11
1728635750000|2024-10-11 08:35:50|194291.5|194166.5|194289.5|194164.5|194294.2|194169.2|194289|194164|9
1728635760000|2024-10-11 08:36:00|194290.4|194165.4|194265.5|194140.5|194290.4|194165.4|194265.5|194140.5|8
1728635770000|2024-10-11 08:36:10|194264.8|194139.8|194268.6|194143.6|194268.6|194143.6|194264.8|194139.8|3
1728635780000|2024-10-11 08:36:20|194269.3|194144.3|194268.6|194143.6|194269.4|194144.4|194268.6|194143.6|4
1728635790000|2024-10-11 08:36:30|194269.3|194144.3|194268.5|194143.5|194269.3|194144.3|194268.5|194143.5|2
1728635810000|2024-10-11 08:36:50|194269.2|194144.2|194269.1|194144.1|194270|194145|194269.1|194144.1|7
1728635820000|2024-10-11 08:37:00|194268.8|194143.8|194268.7|194143.7|194269.6|194144.6|194268.6|194143.6|7
1728635830000|2024-10-11 08:37:10|194269.6|194144.6|194272.8|194147.8|194280.4|194155.4|194268.7|194143.7|14
1728635840000|2024-10-11 08:37:20|194272.4|194147.4|194271.6|194146.6|194275.8|194150.8|194266.2|194141.2|11
1728635850000|2024-10-11 08:37:30|194273|194148|194272.5|194147.5|194273|194148|194272.5|194147.5|3
1728635860000|2024-10-11 08:37:40|194275.1|194150.1|194269.6|194144.6|194275.1|194150.1|194269.3|194144.3|8
1728635870000|2024-10-11 08:37:50|194269|194144|194269.7|194144.7|194269.8|194144.8|194269|194144|4
1728635880000|2024-10-11 08:38:00|194269|194144|194266.6|194141.6|194269|194144|194266.6|194141.6|2
1728635890000|2024-10-11 08:38:10|194267.9|194142.9|194269.2|194144.2|194272.1|194147.1|194267.9|194142.9|5
1728635900000|2024-10-11 08:38:20|194270.1|194145.1|194269.3|194144.3|194270.1|194145.1|194269.3|194144.3|2
1728635910000|2024-10-11 08:38:30|194270|194145|194267.2|194142.2|194273.7|194148.7|194264.1|194139.1|8
1728635920000|2024-10-11 08:38:40|194268.3|194143.3|194266.4|194141.4|194268.3|194143.3|194266.4|194141.4|3
1728635930000|2024-10-11 08:38:50|194274.3|194149.3|194273.4|194148.4|194277|194152|194264.2|194139.2|11
1728635940000|2024-10-11 08:39:00|194272.3|194147.3|194273.9|194148.9|194276.2|194151.2|194271.8|194146.8|6
1728635950000|2024-10-11 08:39:10|194274.1|194149.1|194256.8|194131.8|194274.1|194149.1|194251.5|194126.5|6
1728635960000|2024-10-11 08:39:20|194256.3|194131.3|194253.1|194128.1|194256.3|194131.3|194253.1|194128.1|3
1728635970000|2024-10-11 08:39:30|194251.4|194126.4|194248.7|194123.7|194251.4|194126.4|194247.4|194122.4|6
1728635980000|2024-10-11 08:39:40|194255.3|194130.3|194252.7|194127.7|194255.3|194130.3|194252.6|194127.6|7
1728635990000|2024-10-11 08:39:50|194255.5|194130.5|194242.6|194117.6|194255.5|194130.5|194236.4|194111.4|11
1728636000000|2024-10-11 08:40:00|194241.6|194116.6|194239.8|194114.8|194242.3|194117.3|194235.9|194110.9|7
1728636010000|2024-10-11 08:40:10|194232.7|194107.7|194235.3|194110.3|194240.3|194164.9|194214.9|194093.5|10
1728636020000|2024-10-11 08:40:20|194235.8|194110.8|194235.8|194110.8|194236|194111|194235.3|194110.3|4
1728636030000|2024-10-11 08:40:30|194236.3|194111.3|194239.6|194114.6|194239.6|194114.6|194236.3|194111.3|5
1728636040000|2024-10-11 08:40:40|194227.8|194102.8|194199.2|194149.2|194237.9|194149.2|194199.2|194098|10
1728636050000|2024-10-11 08:40:50|194202.2|194152.2|194205.6|194155.6|194208.8|194158.8|194202.2|194152.2|3
1728636060000|2024-10-11 08:41:00|194199.9|194149.9|194257|194132|194259.8|194152.8|194199.9|194115.6|9
1728636070000|2024-10-11 08:41:10|194256.9|194131.9|194265.9|194215.9|194314.5|194226.2|194208.3|194131.9|11
1728636080000|2024-10-11 08:41:20|194263.3|194213.3|194295.5|194170.5|194316.9|194220|194262.6|194168.9|11
1728636090000|2024-10-11 08:41:30|194300.8|194175.8|194300.8|194175.8|194300.8|194175.8|194290.5|194165.5|5
1728636100000|2024-10-11 08:41:40|194290|194165|194285.9|194160.9|194290|194165|194274.2|194149.2|13
1728636110000|2024-10-11 08:41:50|194284.9|194159.9|194268.8|194143.8|194296.9|194171.9|194259.6|194134.6|10
1728636120000|2024-10-11 08:42:00|194280.8|194155.8|194272.4|194147.4|194282.6|194179.1|194229.1|194137.6|17
1728636130000|2024-10-11 08:42:10|194271.9|194146.9|194251.5|194126.5|194273.7|194186.6|194236.6|194123.9|13
1728636140000|2024-10-11 08:42:20|194254.4|194129.4|194259.4|194134.4|194267.1|194142.1|194246.3|194121.3|9
1728636150000|2024-10-11 08:42:30|194255.2|194130.2|194255|194130|194258.3|194133.3|194251.7|194126.7|12
1728636160000|2024-10-11 08:42:40|194255.4|194130.4|194248.6|194123.6|194260.9|194135.9|194248.3|194123.3|9
1728636170000|2024-10-11 08:42:50|194248.8|194123.8|194253.8|194128.8|194255.5|194130.5|194239.8|194114.8|8
1728636180000|2024-10-11 08:43:00|194253.9|194128.9|194235.9|194110.9|194253.9|194128.9|194228.4|194103.4|12
1728636190000|2024-10-11 08:43:10|194234.7|194109.7|194236.4|194111.4|194241.3|194116.3|194234.7|194109.7|7
1728636200000|2024-10-11 08:43:20|194236.2|194111.2|194235.4|194110.4|194236.2|194111.2|194234.7|194109.7|5
1728636210000|2024-10-11 08:43:30|194235.7|194110.7|194244.8|194119.8|194258|194133|194235.7|194110.7|8
1728636220000|2024-10-11 08:43:40|194247.4|194122.4|194239.2|194114.2|194247.4|194122.4|194232|194107|10
1728636230000|2024-10-11 08:43:50|194233.7|194108.7|194240.7|194115.7|194247.6|194122.6|194233.7|194108.7|9
1728636240000|2024-10-11 08:44:00|194199.8|194149.8|194237.8|194112.8|194237.8|194149.8|194199.8|194101.9|5
1728636250000|2024-10-11 08:44:10|194234.5|194109.5|194191.8|194141.8|194234.5|194141.8|194191.8|194109.1|4
1728636260000|2024-10-11 08:44:20|194203|194153|194203|194153|194203.2|194153.2|194203|194153|3
1728636270000|2024-10-11 08:44:30|194205.8|194155.8|194198|194148|194250.1|194155.8|194198|194125.1|4
1728636280000|2024-10-11 08:44:40|194209|194159|194209|194159|194209|194159|194209|194159|1
1728636290000|2024-10-11 08:44:50|194235|194110|194235.3|194110.3|194235.3|194110.3|194235|194110|2
1728636300000|2024-10-11 08:45:00|194233.2|194108.2|194225.2|194100.2|194236.9|194111.9|194223.4|194098.4|10
1728636310000|2024-10-11 08:45:10|194229.4|194104.4|194235.4|194110.4|194236.2|194111.2|194204.7|194079.7|14
1728636320000|2024-10-11 08:45:20|194224.3|194099.3|194235.5|194110.5|194235.5|194110.5|194224.3|194099.3|5
1728636330000|2024-10-11 08:45:30|194235.4|194110.4|194235.4|194110.4|194235.4|194110.4|194235.4|194110.4|1
1728636350000|2024-10-11 08:45:50|194245|194075|194210.2|194085.2|194245|194095.1|194204.3|194075|6
1728636360000|2024-10-11 08:46:00|194210|194085|194180.2|194130.2|194210.2|194130.2|194180.2|194084.8|5
1728636370000|2024-10-11 08:46:10|194176.1|194126.1|194205|194080|194226|194132|194174.1|194075.6|12
1728636380000|2024-10-11 08:46:20|194211.9|194086.9|194223.1|194173.1|194246|194173.1|194205.2|194086.9|8
1728636390000|2024-10-11 08:46:30|194211.5|194161.5|194252.2|194202.2|194284.9|194204.5|194211.5|194144.6|19
1728636400000|2024-10-11 08:46:40|194240.1|194190.1|194249.6|194199.6|194252.2|194202.2|194240.1|194190.1|4
1728636410000|2024-10-11 08:46:50|194246.7|194196.7|194249.2|194199.2|194249.2|194199.2|194246.7|194196.7|2
1728636420000|2024-10-11 08:47:00|194244.9|194194.9|194280.1|194155.1|194281.6|194207.2|194226.2|194155.1|7
1728636430000|2024-10-11 08:47:10|194279.8|194154.8|194278.4|194153.4|194280.5|194192.5|194242.5|194145.1|9
1728636440000|2024-10-11 08:47:20|194239.4|194189.4|194264.2|194139.2|194264.2|194189.4|194239.4|194139.2|2
1728636460000|2024-10-11 08:47:40|194239.4|194189.4|194239.4|194189.4|194239.4|194189.4|194239.4|194189.4|1
1728636470000|2024-10-11 08:47:50|194317.9|194117.1|194234.8|194184.8|194317.9|194202.7|194229.5|194117.1|10
1728636480000|2024-10-11 08:48:00|194259.6|194134.6|194221.5|194171.5|194266|194171.5|194221.5|194117.9|8
1728636490000|2024-10-11 08:48:10|194211.3|194161.3|194217.3|194167.3|194233.9|194183.9|194209.6|194159.6|4
1728636500000|2024-10-11 08:48:20|194207.7|194157.7|194215.1|194165.1|194215.1|194165.1|194190.2|194140.2|4
1728636510000|2024-10-11 08:48:30|194218.9|194168.9|194214.8|194164.8|194251|194168.9|194214.8|194126|4
1728636520000|2024-10-11 08:48:40|194206.4|194156.4|194203.7|194153.7|194206.4|194156.4|194203.7|194153.7|2
1728636530000|2024-10-11 08:48:50|194213.1|194163.1|194215.4|194165.4|194215.4|194165.4|194213.1|194163.1|2
1728636540000|2024-10-11 08:49:00|194212.6|194162.6|194215.7|194165.7|194215.7|194165.7|194212.6|194162.6|2
1728636560000|2024-10-11 08:49:20|194217.8|194167.8|194228.6|194178.6|194228.6|194178.6|194217.8|194167.8|2
1728636570000|2024-10-11 08:49:30|194230.7|194180.7|194230.7|194180.7|194230.7|194180.7|194230.7|194180.7|1
1728636580000|2024-10-11 08:49:40|194233.8|194183.8|194226.4|194176.4|194233.8|194183.8|194226.4|194176.4|3
1728636590000|2024-10-11 08:49:50|194229.8|194179.8|194222.7|194172.7|194273.8|194192.7|194215.9|194148.8|15
1728636600000|2024-10-11 08:50:00|194232.8|194182.8|194247.3|194197.3|194277.7|194204.9|194232.8|194152.7|7
1728636610000|2024-10-11 08:50:10|194244.2|194194.2|194247.7|194197.7|194247.7|194197.7|194244.2|194194.2|4
1728636620000|2024-10-11 08:50:20|194241.1|194191.1|194276|194151|194276|194201.5|194226.9|194150.6|8
1728636630000|2024-10-11 08:50:30|194272.3|194147.3|194269.7|194144.7|194280.3|194199.9|194249.9|194143.4|9
1728636640000|2024-10-11 08:50:40|194245.1|194195.1|194246.8|194196.8|194246.8|194196.8|194240.5|194190.5|3
1728636650000|2024-10-11 08:50:50|194243.9|194193.9|194243.4|194193.4|194248.7|194198.7|194240.5|194190.5|8
1728636660000|2024-10-11 08:51:00|194240.7|194190.7|194226.9|194176.9|194243.3|194193.3|194226.9|194176.9|6
1728636670000|2024-10-11 08:51:10|194228.7|194178.7|194233.1|194183.1|194281|194191.3|194228.7|194145.4|9
1728636680000|2024-10-11 08:51:20|194245.4|194195.4|194242.1|194192.1|194248.3|194198.3|194240.7|194190.7|4
1728636690000|2024-10-11 08:51:30|194245.5|194195.5|194248.4|194198.4|194248.4|194198.4|194244.6|194194.6|3
1728636700000|2024-10-11 08:51:40|194240.7|194190.7|194240.7|194190.7|194240.7|194190.7|194240.7|194190.7|1
1728636710000|2024-10-11 08:51:50|194243.8|194193.8|194246.9|194196.9|194246.9|194196.9|194243.8|194193.8|2
1728636720000|2024-10-11 08:52:00|194244.2|194194.2|194242.2|194192.2|194244.7|194194.7|194237.6|194187.6|5
1728636760000|2024-10-11 08:52:40|194301|194127|194304|194129|194304|194129|194301|194127|4
1728636770000|2024-10-11 08:52:50|194303|194127|194262.5|194137.5|194303|194196.5|194246.5|194127|5
1728636780000|2024-10-11 08:53:00|194274.3|194149.3|194274.8|194224.8|194315.9|194239.1|194256.2|194149.3|16
1728636790000|2024-10-11 08:53:10|194278|194228|194289.3|194239.3|194292.4|194242.4|194278|194228|12
1728636800000|2024-10-11 08:53:20|194288.2|194238.2|194260|194210|194310.9|194238.2|194260|194173|8
1728636810000|2024-10-11 08:53:30|194256.7|194206.7|194260.6|194210.6|194276.7|194226.7|194256.7|194206.7|7
1728636820000|2024-10-11 08:53:40|194265.1|194215.1|194285.4|194235.4|194286.1|194236.1|194261.3|194211.3|7
1728636830000|2024-10-11 08:53:50|194273.1|194223.1|194273.1|194223.1|194273.1|194223.1|194273.1|194223.1|1
1728636840000|2024-10-11 08:54:00|194263|194213|194280.4|194155.4|194289.9|194213|194263|194152.4|7
1728636850000|2024-10-11 08:54:10|194243.9|194193.9|194227.2|194177.2|194243.9|194193.9|194215.1|194165.1|6
1728636860000|2024-10-11 08:54:20|194229.7|194179.7|194237.7|194187.7|194250.6|194200.6|194223.1|194173.1|8
1728636870000|2024-10-11 08:54:30|194232.9|194182.9|194236.4|194186.4|194251.3|194201.3|194232.4|194182.4|11
1728636880000|2024-10-11 08:54:40|194248.9|194198.9|194248.9|194198.9|194248.9|194198.9|194248.9|194198.9|1
1728636890000|2024-10-11 08:54:50|194236.4|194186.4|194236.4|194186.4|194248.9|194198.9|194236.4|194186.4|3
1728636900000|2024-10-11 08:55:00|194227|194177|194246.4|194196.4|194252|194202|194227|194177|10
1728636910000|2024-10-11 08:55:10|194249.6|194199.6|194249.6|194199.6|194249.6|194199.6|194237.1|194187.1|3
1728636920000|2024-10-11 08:55:20|194237.1|194187.1|194253.6|194203.6|194253.6|194203.6|194237.1|194187.1|8
1728636930000|2024-10-11 08:55:30|194241.9|194191.9|194253.4|194203.4|194254.4|194204.4|194241.2|194191.2|6
1728636940000|2024-10-11 08:55:40|194241.2|194191.2|194241.2|194191.2|194253.4|194203.4|194241.2|194191.2|3
1728636950000|2024-10-11 08:55:50|194253.4|194203.4|194241.2|194191.2|194253.4|194203.4|194241.2|194191.2|4
1728636960000|2024-10-11 08:56:00|194238.2|194188.2|194239.6|194189.6|194253.1|194203.1|194238.2|194188.2|8
1728636970000|2024-10-11 08:56:10|194241.9|194191.9|194239.4|194189.4|194257.4|194207.4|194226.7|194176.7|10
1728636980000|2024-10-11 08:56:20|194275.4|194150.4|194224.9|194174.9|194275.4|194203.9|194224.9|194150.4|7
1728636990000|2024-10-11 08:56:30|194220.3|194170.3|194262.9|194137.9|194278|194188.7|194220.3|194136.1|9
1728637000000|2024-10-11 08:56:40|194288|194163|194242.7|194192.7|194288|194204.9|194238.1|194163|8
1728637010000|2024-10-11 08:56:50|194235.5|194185.5|194238.2|194188.2|194251.8|194201.8|194235.4|194185.4|9
1728637020000|2024-10-11 08:57:00|194235|194185|194225.3|194175.3|194270.2|194202.2|194219.8|194145.2|8
1728637030000|2024-10-11 08:57:10|194238.5|194188.5|194238.5|194188.5|194238.5|194188.5|194238.5|194188.5|1
1728637040000|2024-10-11 08:57:20|194225.3|194175.3|194225.3|194175.3|194238.5|194188.5|194225.3|194175.3|3
1728637050000|2024-10-11 08:57:30|194309.7|194184.7|194312.5|194262.5|194319|194269|194279.9|194184.7|21
1728637060000|2024-10-11 08:57:40|194299.3|194249.3|194296.6|194246.6|194299.3|194249.3|194279.6|194229.6|6
1728637070000|2024-10-11 08:57:50|194294.1|194244.1|194292.9|194242.9|194294.1|194244.1|194284.5|194234.5|4
1728637080000|2024-10-11 08:58:00|194280.6|194230.6|194285.2|194235.2|194293.7|194243.7|194273.2|194223.2|10
1728637090000|2024-10-11 08:58:10|194282.1|194232.1|194321.5|194271.5|194321.5|194271.5|194280.7|194230.7|7
1728637100000|2024-10-11 08:58:20|194318|194268|194331.2|194281.2|194331.2|194281.2|194306|194256|6
1728637110000|2024-10-11 08:58:30|194322.7|194272.7|194332.8|194282.8|194332.8|194282.8|194318.7|194268.7|5
1728637120000|2024-10-11 08:58:40|194330.7|194280.7|194328.6|194278.6|194330.7|194280.7|194328.6|194278.6|2
1728637130000|2024-10-11 08:58:50|194326.3|194276.3|194329.1|194279.1|194329.2|194279.2|194326.3|194276.3|4
1728637140000|2024-10-11 08:59:00|194327|194277|194328.2|194278.2|194331.5|194281.5|194325.5|194275.5|5
1728637150000|2024-10-11 08:59:10|194325.7|194275.7|194329|194279|194334.5|194284.5|194303.5|194253.5|15
1728637160000|2024-10-11 08:59:20|194331.5|194281.5|194336.5|194286.5|194340.9|194290.9|194328.3|194278.3|10
1728637170000|2024-10-11 08:59:30|194327.8|194277.8|194334.7|194284.7|194334.7|194284.7|194327.8|194277.8|2
1728637190000|2024-10-11 08:59:50|194337.3|194287.3|194322.9|194272.9|194354.7|194304.7|194310.4|194260.4|21
1728637200000|2024-10-11 09:00:00|194318.6|194268.6|194328.9|194278.9|194332.5|194282.5|194311|194261|14
1728637210000|2024-10-11 09:00:10|194323.7|194273.7|194338.5|194213.5|194341.4|194277.9|194288.7|194210.7|16
1728637220000|2024-10-11 09:00:20|194335.2|194210.2|194292|194242|194335.2|194251.1|194282.5|194210.2|10
1728637230000|2024-10-11 09:00:30|194294.8|194244.8|194331.6|194281.6|194333.5|194283.5|194277.2|194227.2|20
1728637250000|2024-10-11 09:00:50|194319.9|194269.9|194322.1|194272.1|194322.1|194272.1|194319.9|194269.9|2
1728637260000|2024-10-11 09:01:00|194310.7|194260.7|194323.4|194273.4|194326.4|194276.4|194310.7|194260.7|3
1728637270000|2024-10-11 09:01:10|194320.8|194270.8|194318.2|194268.2|194323.4|194273.4|194315.8|194265.8|4
1728637280000|2024-10-11 09:01:20|194306.7|194256.7|194312.1|194262.1|194312.4|194262.4|194290.2|194240.2|6
1728637290000|2024-10-11 09:01:30|194309.7|194259.7|194314.6|194264.6|194317.7|194267.7|194293.9|194243.9|23
1728637300000|2024-10-11 09:01:40|194301.3|194251.3|194299.2|194249.2|194314.6|194264.6|194295.6|194245.6|8
1728637310000|2024-10-11 09:01:50|194299|194249|194286.1|194236.1|194309.7|194259.7|194285.9|194235.9|18
1728637320000|2024-10-11 09:02:00|194278|194228|194317|194267|194317|194267|194278|194228|7
1728637330000|2024-10-11 09:02:10|194314.5|194264.5|194337.8|194212.8|194337.8|194264.5|194293.9|194212.8|11
1728637340000|2024-10-11 09:02:20|194337.6|194212.6|194337.8|194212.8|194347.9|194222.9|194337.6|194212.6|6
1728637350000|2024-10-11 09:02:30|194347.9|194222.9|194356.5|194231.5|194356.5|194231.5|194347.9|194222.9|2
1728637360000|2024-10-11 09:02:40|194365.9|194240.9|194365.9|194240.9|194365.9|194240.9|194365.9|194240.9|1
1728637370000|2024-10-11 09:02:50|194361.5|194236.5|194283|194233|194361.7|194241.1|194273.8|194183.4|17
1728637380000|2024-10-11 09:03:00|194318.9|194193.9|194280.8|194230.8|194318.9|194235|194279.3|194191.5|7
1728637400000|2024-10-11 09:03:20|194275.3|194225.3|194260.2|194210.2|194275.3|194225.3|194253.4|194203.4|12
1728637410000|2024-10-11 09:03:30|194262.8|194212.8|194251.7|194201.7|194302.1|194219.2|194244.4|194177.1|20
1728637420000|2024-10-11 09:03:40|194242.3|194192.3|194247.6|194197.6|194253.3|194203.3|194241.4|194191.4|11
1728637430000|2024-10-11 09:03:50|194250.4|194200.4|194269|194219|194273.7|194223.7|194250.4|194200.4|10
1728637440000|2024-10-11 09:04:00|194252.1|194202.1|194270|194220|194274.9|194224.9|194252.1|194202.1|4
1728637450000|2024-10-11 09:04:10|194272.1|194222.1|194269.4|194219.4|194272.1|194222.1|194269.4|194219.4|2
1728637460000|2024-10-11 09:04:20|194271.6|194221.6|194271.6|194221.6|194271.6|194221.6|194271.6|194221.6|1
1728637470000|2024-10-11 09:04:30|194269.4|194219.4|194268.8|194218.8|194284.4|194234.4|194268.8|194218.8|4
1728637480000|2024-10-11 09:04:40|194282|194232|194263.8|194213.8|194284.3|194234.3|194263.8|194213.8|6
1728637490000|2024-10-11 09:04:50|194269.1|194219.1|194268.6|194218.6|194269.1|194219.1|194266.3|194216.3|4
1728637500000|2024-10-11 09:05:00|194256.9|194206.9|194248.9|194198.9|194256.9|194206.9|194248.9|194198.9|7
1728637510000|2024-10-11 09:05:10|194251.5|194201.5|194270.7|194220.7|194277.5|194227.5|194251.5|194201.5|9
1728637520000|2024-10-11 09:05:20|194268.4|194218.4|194279.2|194229.2|194279.2|194229.2|194263.2|194213.2|8
1728637530000|2024-10-11 09:05:30|194301.9|194176.9|194301.9|194176.9|194301.9|194176.9|194301.9|194176.9|1
1728637540000|2024-10-11 09:05:40|194300.1|194175.1|194313.9|194188.9|194314.4|194189.4|194300.1|194175.1|8
1728637550000|2024-10-11 09:05:50|194315.7|194190.7|194315.7|194190.7|194315.7|194190.7|194315.7|194190.7|1
1728637560000|2024-10-11 09:06:00|194305.4|194180.4|194280.9|194155.9|194305.4|194180.4|194278.2|194153.2|7
1728637570000|2024-10-11 09:06:10|194245|194195|194245|194195|194245|194195|194245|194195|1
1728637590000|2024-10-11 09:06:30|194232.1|194182.1|194238.1|194188.1|194242.7|194192.7|194232.1|194182.1|6
1728637620000|2024-10-11 09:07:00|194228.6|194178.6|194247.7|194197.7|194261.1|194211.1|194228.6|194178.6|17
1728637630000|2024-10-11 09:07:10|194250.1|194200.1|194248.7|194198.7|194252.4|194202.4|194239.5|194189.5|10
1728637640000|2024-10-11 09:07:20|194246.6|194196.6|194219.9|194094.9|194249.8|194199.8|194167.7|194094.1|9
1728637650000|2024-10-11 09:07:30|194221.3|194096.3|194221.2|194096.2|194223|194098|194221.2|194096.2|4
1728637660000|2024-10-11 09:07:40|194221.1|194096.1|194234|194109|194236.2|194134.8|194184.8|194096.1|20
1728637670000|2024-10-11 09:07:50|194233.7|194108.7|194217.8|194092.8|194233.7|194108.7|194214.5|194089.5|12
1728637680000|2024-10-11 09:08:00|194217.5|194092.5|194215.8|194090.8|194218|194093|194215.7|194090.7|6
1728637690000|2024-10-11 09:08:10|194220.9|194095.9|194236.7|194111.7|194238.3|194157.9|194207.9|194095.9|8
1728637700000|2024-10-11 09:08:20|194238.2|194113.2|194235.5|194110.5|194239.4|194114.4|194235.1|194110.1|8
1728637710000|2024-10-11 09:08:30|194231.7|194106.7|194235.8|194110.8|194238|194113|194231.7|194106.7|15
1728637720000|2024-10-11 09:08:40|194234.3|194109.3|194237.8|194112.8|194237.8|194112.8|194232.3|194107.3|13
1728637730000|2024-10-11 09:08:50|194233.1|194108.1|194210.5|194160.5|194237.6|194160.5|194210.5|194106|13
1728637740000|2024-10-11 09:09:00|194234.9|194109.9|194226.8|194101.8|194234.9|194123.5|194173.5|194101.7|4
1728637750000|2024-10-11 09:09:10|194226.5|194101.5|194226.2|194101.2|194226.5|194151.6|194201.6|194100.6|6
1728637760000|2024-10-11 09:09:20|194169.6|194119.6|194224.8|194099.8|194224.8|194119.6|194169.6|194099.8|2
1728637770000|2024-10-11 09:09:30|194225.3|194100.3|194225.3|194100.3|194225.3|194100.3|194225.3|194100.3|1
1728637790000|2024-10-11 09:09:50|194225.5|194100.5|194180.4|194130.4|194227.1|194130.4|194178.1|194100.5|4
1728637800000|2024-10-11 09:10:00|194234.9|194109.9|194217.9|194092.9|194234.9|194109.9|194217.8|194092.8|10
1728637810000|2024-10-11 09:10:10|194217.8|194092.8|194217.9|194092.9|194219.9|194094.9|194217.8|194092.8|4
1728637820000|2024-10-11 09:10:20|194217.8|194092.8|194185.7|194135.7|194217.9|194137.8|194180.8|194092.8|9
1728637830000|2024-10-11 09:10:30|194184|194134|194183.9|194133.9|194184|194134|194183.7|194133.7|3
1728637840000|2024-10-11 09:10:40|194183.7|194133.7|194183.5|194133.5|194232.8|194133.7|194183.5|194107.2|9
1728637850000|2024-10-11 09:10:50|194181|194131|194183.1|194133.1|194183.3|194133.3|194180.7|194130.7|8
1728637860000|2024-10-11 09:11:00|194182.9|194132.9|194214.4|194164.4|194216.7|194166.7|194168.8|194118.8|5
1728637870000|2024-10-11 09:11:10|194216.6|194166.6|194221.3|194171.3|194221.3|194171.3|194216.6|194166.6|2
1728637880000|2024-10-11 09:11:20|194219.2|194169.2|194219.2|194169.2|194219.2|194169.2|194219.2|194169.2|1
1728637890000|2024-10-11 09:11:30|194214.3|194164.3|194210.8|194160.8|194214.3|194164.3|194210.1|194160.1|3
1728637910000|2024-10-11 09:11:50|194213.6|194163.6|194205.1|194155.1|194213.6|194163.6|194202.1|194152.1|6
1728637920000|2024-10-11 09:12:00|194193.9|194143.9|194218.2|194168.2|194218.2|194168.2|194193.9|194143.9|5
1728637930000|2024-10-11 09:12:10|194215.9|194165.9|194210.1|194160.1|194215.9|194165.9|194210.1|194160.1|2
1728637940000|2024-10-11 09:12:20|194213.3|194163.3|194235.9|194185.9|194239.2|194189.2|194213.3|194163.3|4
1728637960000|2024-10-11 09:12:40|194230.3|194180.3|194230.5|194180.5|194232.5|194182.5|194226.1|194176.1|5
1728637970000|2024-10-11 09:12:50|194227.3|194177.3|194227.2|194177.2|194232|194182|194227.2|194177.2|3
1728637980000|2024-10-11 09:13:00|194220|194170|194215.8|194165.8|194220|194170|194212.6|194162.6|3
1728638000000|2024-10-11 09:13:20|194218.1|194168.1|194218.1|194168.1|194218.1|194168.1|194218.1|194168.1|1
1728638010000|2024-10-11 09:13:30|194211.8|194161.8|194212.2|194162.2|194212.2|194162.2|194203.3|194153.3|5
1728638040000|2024-10-11 09:14:00|194201.5|194151.5|194217.2|194167.2|194219.8|194169.8|194199.3|194149.3|8
1728638050000|2024-10-11 09:14:10|194203.4|194153.4|194202.2|194152.2|194211.2|194161.2|194197.8|194147.8|5
1728638060000|2024-10-11 09:14:20|194199.9|194149.9|194206.1|194156.1|194206.1|194156.1|194194.5|194144.5|6
1728638070000|2024-10-11 09:14:30|194208.8|194158.8|194204.6|194154.6|194208.8|194158.8|194204.6|194154.6|2
1728638090000|2024-10-11 09:14:50|194193|194143|194203.4|194153.4|194203.4|194153.4|194193|194143|2
1728638100000|2024-10-11 09:15:00|194201.3|194151.3|194201.2|194151.2|194204.6|194154.6|194193.3|194143.3|7
1728638110000|2024-10-11 09:15:10|194198.9|194148.9|194187.8|194137.8|194198.9|194148.9|194187.8|194137.8|2
1728638130000|2024-10-11 09:15:30|194189.8|194139.8|194197.1|194147.1|194197.1|194147.1|194189.8|194139.8|3
1728638140000|2024-10-11 09:15:40|194200.1|194150.1|194244.3|194194.3|194246.5|194196.5|194200.1|194150.1|16
1728638150000|2024-10-11 09:15:50|194241|194191|194245.3|194195.3|194245.4|194195.4|194241|194191|7
1728638160000|2024-10-11 09:16:00|194243.1|194193.1|194239.9|194189.9|194246.6|194196.6|194239.9|194189.9|16
1728638170000|2024-10-11 09:16:10|194242|194192|194247.2|194197.2|194248.7|194198.7|194241.2|194191.2|23
1728638180000|2024-10-11 09:16:20|194243.4|194193.4|194275.9|194225.9|194278|194228|194243.1|194193.1|11
1728638190000|2024-10-11 09:16:30|194278.6|194228.6|194290|194240|194290|194240|194274.7|194224.7|9
1728638200000|2024-10-11 09:16:40|194287.9|194237.9|194291.4|194241.4|194292.6|194242.6|194287.9|194237.9|5
1728638210000|2024-10-11 09:16:50|194289.5|194239.5|194287.2|194237.2|194292.3|194242.3|194287|194237|4
1728638220000|2024-10-11 09:17:00|194289.6|194239.6|194288.2|194238.2|194292.3|194242.3|194287.9|194237.9|11
1728638230000|2024-10-11 09:17:10|194292.3|194242.3|194289.7|194164.7|194292.3|194242.3|194260|194159.7|9
1728638240000|2024-10-11 09:17:20|194286.5|194161.5|194285.5|194160.5|194286.5|194161.5|194278.7|194153.7|5
1728638250000|2024-10-11 09:17:30|194263.4|194213.4|194262.5|194212.5|194285.2|194213.4|194262.5|194155.1|10
1728638260000|2024-10-11 09:17:40|194285.1|194160.1|194263|194213|194285.1|194213|194263|194159.7|3
1728638270000|2024-10-11 09:17:50|194285.8|194160.8|194284.5|194159.5|194285.8|194160.8|194279.7|194154.7|4
1728638280000|2024-10-11 09:18:00|194283|194158|194278.6|194153.6|194283.1|194158.1|194278.6|194153.6|4
1728638290000|2024-10-11 09:18:10|194280.4|194155.4|194281.9|194156.9|194281.9|194156.9|194280.4|194155.4|2
1728638300000|2024-10-11 09:18:20|194283.7|194158.7|194283.7|194158.7|194283.7|194158.7|194283.7|194158.7|1
1728638310000|2024-10-11 09:18:30|194285.8|194160.8|194288.8|194163.8|194288.8|194163.8|194285.3|194160.3|7
1728638320000|2024-10-11 09:18:40|194287.6|194162.6|194283.6|194158.6|194287.6|194162.6|194282.8|194157.8|5
1728638330000|2024-10-11 09:18:50|194283.9|194158.9|194283.6|194158.6|194283.9|194158.9|194282|194157|4
1728638340000|2024-10-11 09:19:00|194282.1|194157.1|194299.2|194174.2|194301.7|194176.7|194281.7|194156.7|6
1728638350000|2024-10-11 09:19:10|194298.7|194173.7|194298.7|194173.7|194298.7|194173.7|194298.7|194173.7|1
1728638360000|2024-10-11 09:19:20|194261.4|194211.4|194242.9|194192.9|194283.8|194211.4|194242.9|194150.2|12
1728638370000|2024-10-11 09:19:30|194233.8|194183.8|194237.6|194187.6|194247.1|194197.1|194233.8|194183.8|4
1728638390000|2024-10-11 09:19:50|194232.3|194182.3|194239.8|194189.8|194239.8|194189.8|194232.3|194182.3|3
1728638400000|2024-10-11 09:20:00|194235.6|194185.6|194236.5|194186.5|194236.5|194186.5|194233.3|194183.3|3
1728638410000|2024-10-11 09:20:10|194227.8|194177.8|194226.9|194176.9|194237.3|194187.3|194224.4|194174.4|10
1728638420000|2024-10-11 09:20:20|194230.8|194180.8|194231.8|194181.8|194231.8|194181.8|194230.8|194180.8|2
1728638430000|2024-10-11 09:20:30|194229.5|194179.5|194234.5|194184.5|194234.5|194184.5|194222|194172|4
1728638440000|2024-10-11 09:20:40|194232.1|194182.1|194234.8|194184.8|194234.8|194184.8|194232.1|194182.1|2
1728638460000|2024-10-11 09:21:00|194222.1|194172.1|194237|194187|194237.1|194187.1|194216.4|194166.4|7
1728638470000|2024-10-11 09:21:10|194234.5|194184.5|194234.5|194184.5|194234.5|194184.5|194234.5|194184.5|1
1728638480000|2024-10-11 09:21:20|194230.6|194180.6|194233.4|194183.4|194233.4|194183.4|194230.6|194180.6|2
1728638500000|2024-10-11 09:21:40|194230.7|194180.7|194229.4|194179.4|194233.3|194183.3|194229.4|194179.4|7
1728638510000|2024-10-11 09:21:50|194227.2|194177.2|194230.6|194180.6|194230.6|194180.6|194223.5|194173.5|4
1728638520000|2024-10-11 09:22:00|194217.6|194167.6|194259.3|194209.3|194264|194214|194211|194161|5
1728638540000|2024-10-11 09:22:20|194252.9|194202.9|194251.8|194201.8|194252.9|194202.9|194247.2|194197.2|4
1728638570000|2024-10-11 09:22:50|194249.5|194199.5|194241.5|194191.5|194249.5|194199.5|194237.7|194187.7|4
1728638580000|2024-10-11 09:23:00|194238.5|194188.5|194254.5|194204.5|194254.5|194204.5|194238.5|194188.5|6
1728638600000|2024-10-11 09:23:20|194261.8|194211.8|194283|194233|194283|194233|194261.8|194211.8|5
1728638610000|2024-10-11 09:23:30|194291|194241|194275.9|194225.9|194291|194241|194275.2|194225.2|8
1728638620000|2024-10-11 09:23:40|194272.3|194222.3|194278.2|194228.2|194278.6|194228.6|194272.3|194222.3|5
1728638640000|2024-10-11 09:24:00|194265.6|194215.6|194275.5|194225.5|194275.5|194225.5|194265.6|194215.6|2
1728638660000|2024-10-11 09:24:20|194268.8|194218.8|194273.3|194223.3|194275.1|194225.1|194268.8|194218.8|3
1728638670000|2024-10-11 09:24:30|194275.9|194225.9|194273.6|194223.6|194275.9|194225.9|194273.6|194223.6|2
1728638700000|2024-10-11 09:25:00|194276.7|194226.7|194276.3|194226.3|194282|194232|194263|194213|14
1728638710000|2024-10-11 09:25:10|194278.5|194228.5|194278.3|194228.3|194281.7|194231.7|194278.3|194228.3|3
1728638720000|2024-10-11 09:25:20|194275.1|194225.1|194276.7|194226.7|194276.7|194226.7|194275.1|194225.1|2
1728638730000|2024-10-11 09:25:30|194279.1|194229.1|194277.1|194227.1|194279.1|194229.1|194277.1|194227.1|2
1728638740000|2024-10-11 09:25:40|194280|194230|194278.5|194228.5|194280|194230|194276.3|194226.3|3
1728638750000|2024-10-11 09:25:50|194276.1|194226.1|194276.1|194226.1|194276.1|194226.1|194276.1|194226.1|1
1728638760000|2024-10-11 09:26:00|194267.7|194217.7|194276.9|194226.9|194277.9|194227.9|194267.7|194217.7|5
1728638770000|2024-10-11 09:26:10|194274|194224|194274|194224|194274|194224|194274|194224|1
1728638790000|2024-10-11 09:26:30|194276.2|194226.2|194276.2|194226.2|194276.2|194226.2|194276.2|194226.2|1
1728638800000|2024-10-11 09:26:40|194264.7|194214.7|194275.1|194225.1|194285.8|194235.8|194264.7|194214.7|4
1728638820000|2024-10-11 09:27:00|194268|194218|194277.5|194227.5|194288.2|194238.2|194268|194218|8
1728638840000|2024-10-11 09:27:20|194281|194231|194279.9|194229.9|194281.7|194231.7|194277.8|194227.8|4
1728638870000|2024-10-11 09:27:50|194353.2|194228.2|194339.9|194156|194353.2|194228.2|194339.9|194156|2
1728638880000|2024-10-11 09:28:00|194266.2|194216.2|194275.8|194225.8|194279.1|194229.1|194266.2|194216.2|4
1728638910000|2024-10-11 09:28:30|194279.7|194229.7|194276|194226|194282.4|194232.4|194276|194226|6
1728638930000|2024-10-11 09:28:50|194272.5|194222.5|194274.2|194224.2|194274.2|194224.2|194271.8|194221.8|3
1728638940000|2024-10-11 09:29:00|194267.7|194217.7|194279.4|194229.4|194280|194230|194267.7|194217.7|4
1728638950000|2024-10-11 09:29:10|194276.8|194226.8|194272.6|194222.6|194279|194229|194267.1|194217.1|6
1728638960000|2024-10-11 09:29:20|194275.5|194225.5|194274.5|194224.5|194277.3|194227.3|194274.5|194224.5|3
1728638970000|2024-10-11 09:29:30|194277|194227|194274.3|194224.3|194277|194227|194274.3|194224.3|2
1728638990000|2024-10-11 09:29:50|194268.8|194218.8|194261.8|194211.8|194268.8|194218.8|194238.4|194188.4|11
1728639000000|2024-10-11 09:30:00|194259|194209|194268.4|194218.4|194283.7|194233.7|194259|194209|7
1728639010000|2024-10-11 09:30:10|194279.5|194229.5|194285|194235|194285|194235|194269.6|194219.6|6
1728639020000|2024-10-11 09:30:20|194285.3|194235.3|194283.7|194233.7|194316.1|194235.3|194270.5|194191.1|6
1728639040000|2024-10-11 09:30:40|194284.1|194234.1|194284.1|194234.1|194284.1|194234.1|194284.1|194234.1|1
1728639050000|2024-10-11 09:30:50|194280.3|194230.3|194271.7|194221.7|194289.6|194239.6|194271.7|194221.7|6
1728639060000|2024-10-11 09:31:00|194274.2|194224.2|194280|194230|194284.5|194234.5|194274.2|194224.2|9
1728639070000|2024-10-11 09:31:10|194266.3|194216.3|194294.4|194244.4|194336|194244.4|194266.3|194211|11
1728639080000|2024-10-11 09:31:20|194306.4|194256.4|194313.3|194188.3|194329.4|194256.4|194306.4|194185.6|6
1728639090000|2024-10-11 09:31:30|194315.7|194190.7|194325.6|194200.6|194327|194250.7|194295.9|194190.7|14
1728639100000|2024-10-11 09:31:40|194324|194199|194323.3|194198.3|194324|194199|194323.3|194198.3|2
1728639110000|2024-10-11 09:31:50|194325|194200|194344.8|194219.8|194344.8|194219.8|194322.2|194197.2|7
1728639120000|2024-10-11 09:32:00|194343.3|194218.3|194309|194259|194346.7|194273.8|194309|194218.3|7
1728639130000|2024-10-11 09:32:10|194311.9|194261.9|194324.1|194274.1|194324.1|194274.1|194311.9|194261.9|2
1728639150000|2024-10-11 09:32:30|194322|194272|194318|194268|194322|194272|194318|194268|3
1728639160000|2024-10-11 09:32:40|194305.1|194255.1|194305.1|194255.1|194305.1|194255.1|194305.1|194255.1|1
1728639180000|2024-10-11 09:33:00|194302.1|194252.1|194296.5|194246.5|194302.1|194252.1|194287.6|194237.6|3
1728639190000|2024-10-11 09:33:10|194288.3|194238.3|194310|194260|194310|194260|194288.3|194238.3|7
1728639200000|2024-10-11 09:33:20|194322.7|194272.7|194322.7|194272.7|194322.7|194272.7|194322.7|194272.7|1
1728639210000|2024-10-11 09:33:30|194310|194260|194310|194260|194310|194260|194310|194260|1
1728639230000|2024-10-11 09:33:50|194307.3|194257.3|194307.3|194257.3|194307.3|194257.3|194307.3|194257.3|1
1728639240000|2024-10-11 09:34:00|194300.9|194250.9|194260.7|194210.7|194300.9|194250.9|194234.1|194184.1|8
1728639250000|2024-10-11 09:34:10|194252.2|194202.2|194283|194158|194283|194202.2|194228.7|194158|7
1728639260000|2024-10-11 09:34:20|194270.7|194145.7|194289.6|194164.6|194289.6|194208.4|194249.3|194145.7|12
1728639270000|2024-10-11 09:34:30|194275.8|194150.8|194241.5|194191.5|194275.8|194193.8|194237.3|194150.8|6
1728639280000|2024-10-11 09:34:40|194239.1|194189.1|194238.4|194188.4|194239.1|194189.1|194234.3|194184.3|3
1728639290000|2024-10-11 09:34:50|194244.6|194194.6|194243.4|194193.4|194244.6|194194.6|194243.4|194193.4|2
1728639300000|2024-10-11 09:35:00|194241.1|194191.1|194237.7|194187.7|194241.1|194191.1|194230.5|194180.5|4
1728639320000|2024-10-11 09:35:20|194235.4|194185.4|194239|194189|194239|194189|194235.4|194185.4|2
1728639330000|2024-10-11 09:35:30|194232.2|194182.2|194236.8|194186.8|194236.8|194186.8|194232.2|194182.2|2
1728639340000|2024-10-11 09:35:40|194239.4|194189.4|194246.1|194196.1|194248.9|194198.9|194239.4|194189.4|5
1728639350000|2024-10-11 09:35:50|194239.4|194189.4|194246.9|194196.9|194246.9|194196.9|194233.1|194183.1|4
1728639360000|2024-10-11 09:36:00|194236.6|194186.6|194245|194195|194250.3|194200.3|194236.6|194186.6|9
1728639370000|2024-10-11 09:36:10|194242.3|194192.3|194238.1|194188.1|194242.3|194192.3|194232.9|194182.9|5
1728639380000|2024-10-11 09:36:20|194240.1|194190.1|194263.1|194138.1|194277.9|194206.6|194235.1|194138.1|11
1728639390000|2024-10-11 09:36:30|194276.5|194151.5|194293.2|194168.2|194293.2|194168.2|194276.5|194151.5|3
1728639400000|2024-10-11 09:36:40|194275.6|194150.6|194279|194154|194279|194154|194275.6|194150.6|2
1728639410000|2024-10-11 09:36:50|194294.8|194169.8|194265.9|194140.9|194294.8|194209.1|194259.1|194140.9|6
1728639420000|2024-10-11 09:37:00|194278|194153|194231|194181|194278|194183.4|194231|194131.9|6
1728639440000|2024-10-11 09:37:20|194233|194183|194233|194183|194233|194183|194233|194183|1
1728639470000|2024-10-11 09:37:50|194298.8|194110.6|194230.7|194180.7|194298.8|194180.7|194230.7|194110.6|2
1728639480000|2024-10-11 09:38:00|194220.9|194170.9|194221.8|194171.8|194221.8|194171.8|194210.3|194160.3|4
1728639490000|2024-10-11 09:38:10|194224.3|194174.3|194224.3|194174.3|194224.3|194174.3|194224.3|194174.3|1
1728639510000|2024-10-11 09:38:30|194221.7|194171.7|194221.7|194171.7|194221.7|194171.7|194221.7|194171.7|1
1728639520000|2024-10-11 09:38:40|194257|194132|194254.2|194129.2|194257|194132|194254.2|194129.2|3
1728639540000|2024-10-11 09:39:00|194252.9|194127.9|194253.1|194128.1|194254.4|194129.4|194252.9|194127.9|5
1728639550000|2024-10-11 09:39:10|194285|194160|194292.6|194167.6|194293.8|194168.8|194285|194160|6
1728639560000|2024-10-11 09:39:20|194285|194160|194289.6|194164.6|194289.6|194164.6|194285|194160|2
1728639570000|2024-10-11 09:39:30|194288.8|194163.8|194288.8|194163.8|194288.8|194163.8|194288.8|194163.8|1
1728639580000|2024-10-11 09:39:40|194287.3|194162.3|194287.3|194162.3|194287.3|194162.3|194287.3|194162.3|1
1728639600000|2024-10-11 09:40:00|194289.1|194164.1|194279.8|194154.8|194293.1|194168.1|194279.8|194154.8|14
1728639630000|2024-10-11 09:40:30|194274.9|194149.9|194274.7|194149.7|194277|194152|194271.3|194146.3|9
1728639640000|2024-10-11 09:40:40|194277.5|194152.5|194282.9|194157.9|194286.6|194161.6|194277.5|194152.5|4
1728639650000|2024-10-11 09:40:50|194283.2|194158.2|194283.2|194158.2|194283.2|194158.2|194283.2|194158.2|1
1728639660000|2024-10-11 09:41:00|194277.3|194152.3|194280.5|194155.5|194281.8|194156.8|194277.3|194152.3|3
1728639670000|2024-10-11 09:41:10|194281.2|194156.2|194281.2|194156.2|194281.2|194156.2|194281.2|194156.2|1
1728639680000|2024-10-11 09:41:20|194280.8|194155.8|194280|194155|194280.8|194155.8|194280|194155|2
1728639690000|2024-10-11 09:41:30|194280.7|194155.7|194277.2|194152.2|194307.5|194155.7|194277.2|194119.1|3
1728639700000|2024-10-11 09:41:40|194276.5|194151.5|194281.3|194156.3|194281.3|194156.3|194271.7|194146.7|4
1728639710000|2024-10-11 09:41:50|194278.3|194153.3|194277.4|194152.4|194278.3|194153.3|194277.4|194152.4|2
1728639720000|2024-10-11 09:42:00|194276.7|194151.7|194283.7|194158.7|194288.3|194163.3|194276.7|194151.7|4
1728639730000|2024-10-11 09:42:10|194281.1|194156.1|194276.6|194151.6|194281.1|194156.1|194276.6|194151.6|2
1728639740000|2024-10-11 09:42:20|194275.7|194150.7|194272.3|194147.3|194275.7|194150.7|194272.3|194147.3|2
1728639780000|2024-10-11 09:43:00|194302.5|194114.2|194313.3|194188.3|194318.9|194193.9|194293.8|194114.2|7
1728639790000|2024-10-11 09:43:10|194317|194192|194312.3|194187.3|194317|194192|194312.3|194187.3|3
1728639800000|2024-10-11 09:43:20|194314.9|194189.9|194314.9|194189.9|194314.9|194189.9|194314.9|194189.9|1
1728639820000|2024-10-11 09:43:40|194312.3|194187.3|194315.1|194190.1|194315.1|194190.1|194312.3|194187.3|2
1728639840000|2024-10-11 09:44:00|194309|194184|194317.6|194192.6|194321.4|194196.4|194296.8|194171.8|7
1728639870000|2024-10-11 09:44:30|194313.7|194188.7|194313.7|194188.7|194313.7|194188.7|194313.7|194188.7|1
1728639880000|2024-10-11 09:44:40|194315.9|194190.9|194320.9|194195.9|194320.9|194195.9|194315.9|194190.9|3
1728639890000|2024-10-11 09:44:50|194329.6|194204.6|194325|194200|194329.6|194204.6|194322|194197|5
1728639910000|2024-10-11 09:45:10|194324.2|194199.2|194323.3|194198.3|194324.4|194199.4|194323|194198|7
1728639920000|2024-10-11 09:45:20|194324.4|194199.4|194326.3|194201.3|194326.3|194201.3|194324.4|194199.4|2
1728639930000|2024-10-11 09:45:30|194318.8|194193.8|194348.9|194223.9|194349.7|194224.7|194314.3|194189.3|14
1728639940000|2024-10-11 09:45:40|194348.4|194223.4|194357.9|194232.9|194357.9|194232.9|194344.9|194219.9|4
1728639960000|2024-10-11 09:46:00|194350.6|194225.6|194356.8|194231.8|194356.8|194231.8|194350.6|194225.6|2
1728639970000|2024-10-11 09:46:10|194358.2|194233.2|194384.1|194259.1|194386.5|194261.5|194358.2|194233.2|6
1728639980000|2024-10-11 09:46:20|194382.3|194257.3|194383.9|194258.9|194383.9|194258.9|194382.3|194257.3|2
1728639990000|2024-10-11 09:46:30|194386.3|194261.3|194382.2|194257.2|194386.3|194261.3|194382.2|194257.2|4
1728640000000|2024-10-11 09:46:40|194384.3|194259.3|194382.2|194257.2|194384.7|194259.7|194380.7|194255.7|4
1728640010000|2024-10-11 09:46:50|194383.6|194258.6|194381.7|194256.7|194383.6|194258.6|194381.7|194256.7|2
1728640020000|2024-10-11 09:47:00|194379.1|194254.1|194386.7|194261.7|194387.8|194262.8|194379.1|194254.1|9
1728640030000|2024-10-11 09:47:10|194386|194261|194382.3|194257.3|194386|194261|194382.3|194257.3|2
1728640040000|2024-10-11 09:47:20|194386.5|194261.5|194387.3|194262.3|194387.3|194262.3|194386.5|194261.5|2
1728640050000|2024-10-11 09:47:30|194386.3|194261.3|194391.1|194266.1|194391.1|194266.1|194368.2|194243.2|4
1728640070000|2024-10-11 09:47:50|194391.7|194266.7|194391.7|194266.7|194391.7|194266.7|194391.7|194266.7|1
1728640080000|2024-10-11 09:48:00|194384.8|194259.8|194385.4|194260.4|194385.4|194260.4|194381.9|194256.9|3
1728640090000|2024-10-11 09:48:10|194386.2|194261.2|194386.2|194261.2|194386.2|194261.2|194386.2|194261.2|1
1728640100000|2024-10-11 09:48:20|194385.6|194260.6|194391.5|194266.5|194397.7|194272.7|194384.8|194259.8|10
1728640110000|2024-10-11 09:48:30|194394.6|194269.6|194394.6|194269.6|194394.6|194269.6|194394.6|194269.6|1
1728640120000|2024-10-11 09:48:40|194393.3|194268.3|194389.7|194264.7|194393.3|194268.3|194389.7|194264.7|2
1728640130000|2024-10-11 09:48:50|194384.6|194259.6|194387.7|194262.7|194387.7|194262.7|194384.6|194259.6|2
1728640140000|2024-10-11 09:49:00|194383.5|194258.5|194390.7|194265.7|194418.1|194277.6|194380.4|194236.7|12
1728640160000|2024-10-11 09:49:20|194391.7|194266.7|194392|194267|194392|194267|194387|194262|5
1728640190000|2024-10-11 09:49:50|194389.7|194264.7|194386.7|194261.7|194389.7|194264.7|194377.7|194252.7|5
1728640200000|2024-10-11 09:50:00|194381.6|194256.6|194390.2|194265.2|194397|194290.7|194340.7|194256.6|19
1728640210000|2024-10-11 09:50:10|194388.2|194263.2|194390.7|194265.7|194390.7|194265.7|194388.2|194263.2|2
1728640220000|2024-10-11 09:50:20|194389.9|194264.9|194389|194264|194389.9|194264.9|194386|194261|4
1728640230000|2024-10-11 09:50:30|194385.4|194260.4|194378.7|194253.7|194389.8|194264.8|194370.3|194245.3|18
1728640240000|2024-10-11 09:50:40|194377.9|194252.9|194348.6|194223.6|194377.9|194252.9|194347.2|194222.2|11
1728640250000|2024-10-11 09:50:50|194350.1|194225.1|194351.8|194226.8|194355.6|194230.6|194350.1|194225.1|7
1728640260000|2024-10-11 09:51:00|194354.6|194229.6|194352.7|194227.7|194358.6|194233.6|194347.2|194222.2|16
1728640270000|2024-10-11 09:51:10|194350.3|194225.3|194352.5|194227.5|194352.5|194227.5|194348.7|194223.7|7
1728640280000|2024-10-11 09:51:20|194350.9|194225.9|194379.9|194254.9|194386.7|194261.7|194350.9|194225.9|12
1728640290000|2024-10-11 09:51:30|194381.5|194256.5|194381.5|194256.5|194381.5|194256.5|194381.5|194256.5|1
1728640310000|2024-10-11 09:51:50|194383.2|194258.2|194387.7|194262.7|194398.5|194273.5|194383.2|194258.2|27
1728640320000|2024-10-11 09:52:00|194385.7|194260.7|194385.4|194260.4|194386.1|194261.1|194382.9|194257.9|5
1728640340000|2024-10-11 09:52:20|194384|194259|194380.6|194255.6|194384|194259|194378.7|194253.7|9
1728640350000|2024-10-11 09:52:30|194381|194256|194381|194256|194381|194256|194381|194256|1
1728640370000|2024-10-11 09:52:50|194379.6|194254.6|194384.2|194259.2|194384.2|194259.2|194379.6|194254.6|4
1728640380000|2024-10-11 09:53:00|194380.9|194255.9|194316.6|194266.6|194380.9|194290.3|194316.6|194204.9|19
1728640390000|2024-10-11 09:53:10|194319.3|194269.3|194315.5|194265.5|194319.6|194269.6|194315.5|194265.5|3
1728640400000|2024-10-11 09:53:20|194318.8|194268.8|194318.8|194268.8|194318.8|194268.8|194318.8|194268.8|1
1728640410000|2024-10-11 09:53:30|194315.1|194265.1|194316.3|194266.3|194319|194269|194313.7|194263.7|4
1728640440000|2024-10-11 09:54:00|194309.7|194259.7|194315.7|194265.7|194320|194270|194309.7|194259.7|9
1728640450000|2024-10-11 09:54:10|194313.5|194263.5|194305.3|194255.3|194313.5|194263.5|194297.8|194247.8|7
1728640460000|2024-10-11 09:54:20|194299.3|194249.3|194290.8|194240.8|194326.8|194253.9|194276.5|194201.8|10
1728640470000|2024-10-11 09:54:30|194292.9|194242.9|194308.5|194258.5|194314.6|194264.6|194292.9|194242.9|8
1728640480000|2024-10-11 09:54:40|194300.5|194250.5|194283|194233|194302.3|194252.3|194275.8|194225.8|4
1728640490000|2024-10-11 09:54:50|194333.1|194208.1|194320.5|194195.5|194333.1|194208.1|194320.5|194195.5|2
1728640500000|2024-10-11 09:55:00|194318.5|194193.5|194332.5|194207.5|194332.5|194207.5|194318.5|194193.5|3
1728640510000|2024-10-11 09:55:10|194274.7|194224.7|194291.2|194241.2|194291.5|194241.5|194274.7|194224.7|8
1728640520000|2024-10-11 09:55:20|194281.9|194231.9|194325.9|194200.9|194325.9|194231.9|194281.9|194194.5|3
1728640530000|2024-10-11 09:55:30|194317.9|194192.9|194321.5|194196.5|194324.3|194199.3|194315.1|194190.1|4
1728640540000|2024-10-11 09:55:40|194311.2|194186.2|194322|194197|194324.2|194199.2|194311.2|194186.2|5
1728640560000|2024-10-11 09:56:00|194311.5|194186.5|194324.3|194199.3|194324.3|194199.3|194311.5|194186.5|3
1728640570000|2024-10-11 09:56:10|194329.1|194204.1|194345.4|194220.4|194354.2|194229.2|194329.1|194204.1|8
1728640580000|2024-10-11 09:56:20|194312.2|194262.2|194313.2|194263.2|194317.4|194267.4|194312.2|194262.2|5
1728640590000|2024-10-11 09:56:30|194316.8|194266.8|194314.5|194264.5|194316.8|194266.8|194308.2|194258.2|4
1728640620000|2024-10-11 09:57:00|194311.4|194261.4|194351.6|194226.6|194351.6|194266.7|194311.4|194226.6|4
1728640630000|2024-10-11 09:57:10|194359.8|194234.8|194350.5|194225.5|194359.8|194234.8|194350.5|194225.5|2
1728640640000|2024-10-11 09:57:20|194357.9|194232.9|194357.9|194232.9|194357.9|194232.9|194357.9|194232.9|1
1728640650000|2024-10-11 09:57:30|194349.7|194224.7|194348.4|194223.4|194357|194232|194334.3|194209.3|9
1728640680000|2024-10-11 09:58:00|194356.4|194231.4|194356.4|194231.4|194356.4|194231.4|194356.4|194231.4|1
1728640700000|2024-10-11 09:58:20|194349.5|194224.5|194342.6|194217.6|194350.4|194225.4|194342.6|194217.6|3
1728640710000|2024-10-11 09:58:30|194350|194225|194335.7|194210.7|194350|194225|194335.7|194210.7|6
1728640720000|2024-10-11 09:58:40|194345|194220|194347.7|194222.7|194347.7|194222.7|194333.1|194208.1|5
1728640730000|2024-10-11 09:58:50|194347.4|194222.4|194347.7|194222.7|194347.7|194222.7|194333.2|194208.2|6
1728640740000|2024-10-11 09:59:00|194340|194215|194329.3|194204.3|194340|194215|194317.4|194192.4|14
1728640750000|2024-10-11 09:59:10|194334.2|194209.2|194359.2|194234.2|194367.1|194242.1|194334.2|194209.2|4
1728640770000|2024-10-11 09:59:30|194352.3|194227.3|194352.3|194227.3|194352.3|194227.3|194352.3|194227.3|1
1728640780000|2024-10-11 09:59:40|194344.7|194219.7|194344.7|194219.7|194344.7|194219.7|194344.7|194219.7|1
1728640790000|2024-10-11 09:59:50|194344.8|194219.8|194347.8|194222.8|194353.7|194228.7|194344.8|194219.8|4
1728640800000|2024-10-11 10:00:00|194354|194229|194388.7|194263.7|194403.3|194278.3|194353.3|194228.3|10
1728640810000|2024-10-11 10:00:10|194394.5|194269.5|194394.6|194269.6|194403.7|194278.7|194385.8|194260.8|8
1728640820000|2024-10-11 10:00:20|194392|194267|194394.6|194269.6|194394.6|194269.6|194392|194267|2
1728640830000|2024-10-11 10:00:30|194359.1|194309.1|194359.6|194309.6|194361.8|194311.8|194359.1|194309.1|3
1728640840000|2024-10-11 10:00:40|194361.7|194311.7|194358.9|194308.9|194372.9|194322.9|194358.9|194308.9|5
1728640850000|2024-10-11 10:00:50|194372.4|194322.4|194362.9|194312.9|194372.7|194322.7|194361.1|194311.1|6
1728640860000|2024-10-11 10:01:00|194344.4|194294.4|194355.8|194305.8|194371|194321|194344.4|194294.4|9
1728640870000|2024-10-11 10:01:10|194350.9|194300.9|194360.7|194310.7|194360.7|194310.7|194350.9|194300.9|3
1728640880000|2024-10-11 10:01:20|194364.4|194314.4|194361.4|194311.4|194364.6|194314.6|194361.4|194311.4|4
1728640890000|2024-10-11 10:01:30|194364.6|194314.6|194353.1|194303.1|194364.6|194314.6|194346.4|194296.4|5
1728640900000|2024-10-11 10:01:40|194355.3|194305.3|194354.6|194304.6|194357.3|194307.3|194339.9|194289.9|11
1728640910000|2024-10-11 10:01:50|194340.9|194290.9|194339.4|194289.4|194355|194305|194339.4|194289.4|9
1728640920000|2024-10-11 10:02:00|194327.8|194277.8|194346.4|194296.4|194377.6|194322.4|194327.8|194252.1|12
1728640950000|2024-10-11 10:02:30|194344.3|194294.3|194344.4|194294.4|194344.5|194294.5|194335.7|194285.7|5
1728640960000|2024-10-11 10:02:40|194344.5|194294.5|194344.9|194294.9|194344.9|194294.9|194344.5|194294.5|2
1728640970000|2024-10-11 10:02:50|194344.5|194294.5|194386.9|194261.9|194386.9|194294.5|194344.5|194261.2|3
1728640980000|2024-10-11 10:03:00|194355.7|194305.7|194383.8|194333.8|194424.6|194361.7|194355.7|194280.5|29
1728640990000|2024-10-11 10:03:10|194386.1|194336.1|194373.3|194323.3|194386.1|194336.1|194364.2|194314.2|13
1728641000000|2024-10-11 10:03:20|194361.7|194311.7|194369.1|194319.1|194369.1|194319.1|194358.6|194308.6|3
1728641010000|2024-10-11 10:03:30|194371.4|194321.4|194371|194321|194371.4|194321.4|194368.9|194318.9|3
1728641020000|2024-10-11 10:03:40|194368.9|194318.9|194371.1|194321.1|194371.4|194321.4|194368.9|194318.9|4
1728641030000|2024-10-11 10:03:50|194369.1|194319.1|194368.7|194318.7|194371.6|194321.6|194361.6|194311.6|7
1728641040000|2024-10-11 10:04:00|194358.8|194308.8|194397.8|194272.8|194397.8|194313.7|194353.4|194272.5|7
1728641050000|2024-10-11 10:04:10|194397.5|194272.5|194398.9|194273.9|194399.2|194274.2|194397.5|194272.5|16
1728641060000|2024-10-11 10:04:20|194399.2|194274.2|194399.2|194274.2|194399.2|194274.2|194398.7|194273.7|11
1728641070000|2024-10-11 10:04:30|194398.9|194273.9|194392.4|194267.4|194398.9|194317.4|194330|194262.5|16
1728641080000|2024-10-11 10:04:40|194390.5|194265.5|194392.1|194267.1|194392.1|194312|194359.5|194257.1|16
1728641090000|2024-10-11 10:04:50|194390.7|194265.7|194391.7|194266.7|194392|194267|194380.8|194255.8|10
1728641100000|2024-10-11 10:05:00|194384.3|194259.3|194391.2|194266.2|194391.2|194317.1|194367.1|194259|4
1728641120000|2024-10-11 10:05:20|194390.9|194265.9|194390.7|194265.7|194390.9|194265.9|194390.7|194265.7|2
1728641130000|2024-10-11 10:05:30|194407|194236|194353.5|194303.5|194407|194303.7|194328.4|194236|6
1728641140000|2024-10-11 10:05:40|194353.4|194303.4|194355.6|194305.6|194355.6|194305.6|194353.4|194303.4|3
1728641150000|2024-10-11 10:05:50|194355.3|194305.3|194352.8|194302.8|194355.4|194305.4|194345.5|194295.5|7
1728641160000|2024-10-11 10:06:00|194352.6|194302.6|194352.8|194302.8|194352.8|194302.8|194352.6|194302.6|2
1728641170000|2024-10-11 10:06:10|194352.6|194302.6|194376.1|194251.1|194376.1|194302.6|194352.6|194250.3|4
1728641180000|2024-10-11 10:06:20|194375.8|194250.8|194374.3|194249.3|194375.8|194250.8|194373.9|194248.9|5
1728641190000|2024-10-11 10:06:30|194375.9|194250.9|194344.9|194294.9|194375.9|194321|194344.9|194239.8|9
1728641200000|2024-10-11 10:06:40|194350.5|194300.5|194351.7|194301.7|194398.1|194301.7|194341.9|194273.1|10
1728641210000|2024-10-11 10:06:50|194349.8|194299.8|194349.8|194299.8|194349.8|194299.8|194349.8|194299.8|1
1728641230000|2024-10-11 10:07:10|194352|194302|194398.5|194273.5|194400.2|194302|194352|194273.5|3
1728641240000|2024-10-11 10:07:20|194400.3|194275.3|194403.5|194278.5|194403.5|194278.5|194397.1|194272.1|4
1728641250000|2024-10-11 10:07:30|194354.4|194304.4|194392.5|194267.5|194401.1|194318|194333.6|194256.7|11
1728641260000|2024-10-11 10:07:40|194368.4|194318.4|194358|194308|194368.4|194318.4|194354.4|194304.4|8
1728641270000|2024-10-11 10:07:50|194391.8|194266.8|194397|194272|194397.6|194272.6|194391.8|194266.8|8
1728641280000|2024-10-11 10:08:00|194374.2|194324.2|194365.7|194315.7|194377.4|194327.4|194365.7|194315.7|6
1728641300000|2024-10-11 10:08:20|194355.2|194305.2|194349.1|194299.1|194359.3|194309.3|194337.5|194287.5|13
1728641310000|2024-10-11 10:08:30|194359.4|194309.4|194359|194309|194359.4|194309.4|194359|194309|2
1728641320000|2024-10-11 10:08:40|194382.6|194257.6|194382.6|194257.6|194382.6|194257.6|194382.6|194257.6|1
1728641330000|2024-10-11 10:08:50|194397|194226|194397|194226|194397|194226|194397|194226|1
1728641340000|2024-10-11 10:09:00|194374.9|194249.9|194339.7|194214.7|194374.9|194254.9|194304.9|194210.7|19
1728641350000|2024-10-11 10:09:10|194316.7|194266.7|194293.8|194243.8|194337.8|194266.7|194281.4|194212.5|10
1728641370000|2024-10-11 10:09:30|194297.8|194247.8|194312.8|194262.8|194331.8|194262.8|194297.8|194206.8|8
1728641380000|2024-10-11 10:09:40|194317.3|194267.3|194307.2|194182.2|194349.8|194269.4|194305|194180|17
1728641390000|2024-10-11 10:09:50|194307.1|194182.1|194307|194182|194307.3|194182.3|194307|194182|3
1728641400000|2024-10-11 10:10:00|194299.8|194174.8|194306.6|194181.6|194306.6|194181.6|194299.8|194174.8|5
1728641410000|2024-10-11 10:10:10|194306|194181|194306.4|194181.4|194315.7|194190.7|194305.2|194180.2|9
1728641420000|2024-10-11 10:10:20|194315.5|194190.5|194306|194181|194315.7|194190.7|194304.8|194179.8|9
1728641430000|2024-10-11 10:10:30|194314.3|194189.3|194289.9|194150|194321.5|194196.5|194289.9|194150|13
1728641440000|2024-10-11 10:10:40|194290.3|194149|194304.6|194179.6|194319.3|194194.3|194289.6|194149|12
1728641450000|2024-10-11 10:10:50|194305.1|194180.1|194314.9|194189.9|194328|194203|194305.1|194180.1|17
1728641460000|2024-10-11 10:11:00|194308.1|194183.1|194321.6|194196.6|194321.8|194196.8|194307.7|194182.7|11
1728641470000|2024-10-11 10:11:10|194322.2|194197.2|194325.4|194200.4|194326.6|194201.6|194322.2|194197.2|9
1728641480000|2024-10-11 10:11:20|194333.8|194208.8|194321.3|194196.3|194333.8|194208.8|194321.1|194196.1|4
1728641490000|2024-10-11 10:11:30|194321.6|194196.6|194323.6|194195.5|194323.6|194197.4|194316.2|194191.2|6
1728641500000|2024-10-11 10:11:40|194324.3|194195.1|194324.3|194195.1|194324.3|194195.1|194324.3|194194.8|3
1728641510000|2024-10-11 10:11:50|194323.6|194194.8|194323.9|194194.8|194324.6|194195.1|194323.6|194194.8|5
1728641520000|2024-10-11 10:12:00|194324.3|194205.5|194322.1|194197.1|194330.7|194205.7|194316.3|194191.3|10
1728641530000|2024-10-11 10:12:10|194324.9|194199.9|194320.8|194195.8|194324.9|194199.9|194320.8|194195.8|5
1728641540000|2024-10-11 10:12:20|194321|194196|194319.7|194194.7|194321|194196|194308.9|194183.9|5
1728641550000|2024-10-11 10:12:30|194300.6|194175.6|194301.6|194176.6|194301.6|194176.6|194296.9|194171.9|3
1728641580000|2024-10-11 10:13:00|194296.2|194171.2|194277.1|194152.1|194302|194177|194262.5|194137.5|11
1728641590000|2024-10-11 10:13:10|194276.6|194151.6|194277.1|194152.1|194277.1|194152.1|194276.6|194151.6|2
1728641600000|2024-10-11 10:13:20|194278.1|194153.1|194278.1|194153.1|194278.1|194153.1|194278.1|194153.1|1
1728641610000|2024-10-11 10:13:30|194277.6|194152.6|194277.6|194152.6|194277.6|194152.6|194277.6|194152.6|1
1728641620000|2024-10-11 10:13:40|194298|194127|194264.6|194139.6|194298|194148.8|194246.7|194121.7|10
1728641630000|2024-10-11 10:13:50|194264.8|194139.8|194261.2|194136.2|194265.2|194140.2|194261.2|194136.2|12
1728641640000|2024-10-11 10:14:00|194241.7|194116.7|194255.1|194130.1|194255.8|194130.8|194241.7|194116.7|9
1728641650000|2024-10-11 10:14:10|194255|194130|194255.8|194130.8|194255.8|194130.8|194255|194130|6
1728641660000|2024-10-11 10:14:20|194256.4|194131.4|194256|194131|194256.4|194131.4|194256|194131|2
1728641670000|2024-10-11 10:14:30|194255.3|194130.3|194270|194100|194271|194130.3|194255.3|194100|3
1728641680000|2024-10-11 10:14:40|194272|194101|194256.8|194131.8|194272|194132.6|194249.9|194101|4
1728641690000|2024-10-11 10:14:50|194256.3|194131.3|194256.5|194131.5|194257|194132|194256.3|194131.3|3
1728641700000|2024-10-11 10:15:00|194256.3|194131.3|194255.8|194130.8|194256.3|194131.3|194255.8|194130.8|2
1728641710000|2024-10-11 10:15:10|194247.2|194122.2|194248.9|194123.9|194256.2|194131.2|194243.8|194118.8|10
1728641720000|2024-10-11 10:15:20|194248.6|194123.6|194244.9|194119.9|194253.3|194128.3|194239.9|194114.9|11
1728641730000|2024-10-11 10:15:30|194245.4|194120.4|194245|194120|194245.4|194120.4|194245|194120|2
1728641740000|2024-10-11 10:15:40|194245.4|194120.4|194245|194120|194245.4|194120.4|194244.6|194119.6|5
1728641750000|2024-10-11 10:15:50|194245.4|194120.4|194254.4|194129.4|194264|194129.6|194245.4|194093|10
1728641760000|2024-10-11 10:16:00|194254.2|194129.2|194254.5|194129.5|194257|194132|194254.2|194129.2|6
1728641770000|2024-10-11 10:16:10|194254.4|194129.4|194254.5|194129.5|194254.8|194129.8|194254.4|194129.4|3
1728641780000|2024-10-11 10:16:20|194254.3|194129.3|194254.8|194129.8|194254.8|194129.8|194254.3|194129.3|4
1728641790000|2024-10-11 10:16:30|194255.1|194130.1|194254.8|194129.8|194255.1|194130.1|194254.8|194129.8|2
1728641800000|2024-10-11 10:16:40|194254.5|194129.5|194270|194099|194270|194129.5|194254.5|194099|2
1728641810000|2024-10-11 10:16:50|194269|194098|194257.4|194132.4|194270|194132.4|194257.1|194097|8
1728641820000|2024-10-11 10:17:00|194257.1|194132.1|194256.9|194131.9|194257.1|194132.1|194256.9|194131.9|2
1728641830000|2024-10-11 10:17:10|194254.5|194129.5|194257|194132|194257.3|194132.3|194254.5|194129.5|11
1728641840000|2024-10-11 10:17:20|194254.7|194129.7|194254.7|194129.7|194254.7|194129.7|194254.7|194129.7|1
1728641850000|2024-10-11 10:17:30|194254.4|194129.4|194257.3|194132.3|194257.3|194132.3|194254.2|194129.2|8
1728641860000|2024-10-11 10:17:40|194254.7|194129.7|194257|194132|194257|194132|194254.2|194129.2|6
1728641870000|2024-10-11 10:17:50|194256.8|194131.8|194255.1|194130.1|194257.3|194132.3|194254.3|194129.3|7
1728641880000|2024-10-11 10:18:00|194247.4|194122.4|194257.7|194132.7|194257.7|194132.7|194247.4|194122.4|9
1728641890000|2024-10-11 10:18:10|194296.3|194171.3|194282.9|194157.9|194296.3|194171.3|194282.9|194157.9|11
1728641900000|2024-10-11 10:18:20|194289.6|194164.6|194280.9|194155.9|194289.8|194164.8|194274.9|194149.9|16
1728641910000|2024-10-11 10:18:30|194274.4|194149.4|194281.1|194156.1|194281.6|194156.6|194274.4|194149.4|6
1728641920000|2024-10-11 10:18:40|194281|194156|194281|194156|194281|194156|194280.5|194155.5|4
1728641930000|2024-10-11 10:18:50|194279.7|194154.7|194280.2|194155.2|194280.4|194155.4|194279.2|194154.2|7
1728641940000|2024-10-11 10:19:00|194279.5|194154.5|194283.4|194158.4|194283.4|194158.4|194279.5|194154.5|6
1728641950000|2024-10-11 10:19:10|194276.7|194151.7|194281.7|194156.7|194282.1|194157.1|194275.8|194150.8|9
1728641960000|2024-10-11 10:19:20|194283.1|194158.1|194283.1|194158.1|194283.1|194158.1|194283.1|194158.1|1
1728641970000|2024-10-11 10:19:30|194283|194158|194283.1|194158.1|194283.1|194158.1|194283|194158|2
1728641980000|2024-10-11 10:19:40|194276.5|194151.5|194281.6|194156.6|194281.6|194156.6|194275.1|194150.1|4
1728641990000|2024-10-11 10:19:50|194281.1|194156.1|194281.7|194154.8|194281.7|194156.1|194281.1|194154.8|2
1728642000000|2024-10-11 10:20:00|194282.9|194154.5|194281.9|194154.7|194282.9|194155.7|194281.5|194154.4|8
1728642010000|2024-10-11 10:20:10|194282.2|194155.1|194282.2|194155.1|194282.5|194155.4|194281.5|194154.7|6
1728642020000|2024-10-11 10:20:20|194282.5|194155.4|194281.9|194154.7|194282.5|194155.4|194281.5|194154.4|4
1728642030000|2024-10-11 10:20:30|194298|194127|194273.3|194148.3|194298|194153.1|194266.5|194127|13
1728642040000|2024-10-11 10:20:40|194274.1|194149.1|194274.3|194149.3|194274.4|194149.4|194274.1|194149.1|3
1728642050000|2024-10-11 10:20:50|194278.2|194153.2|194278|194153|194278.7|194153.7|194273.2|194148.2|4
1728642060000|2024-10-11 10:21:00|194268.5|194143.5|194256.8|194131.8|194268.5|194143.5|194256.8|194131.8|8
1728642070000|2024-10-11 10:21:10|194262.9|194137.9|194301.2|194176.2|194308|194183|194262.7|194137.7|13
1728642080000|2024-10-11 10:21:20|194301.5|194176.5|194318.8|194193.8|194322.6|194197.6|194301.5|194176.5|7
1728642090000|2024-10-11 10:21:30|194318.9|194193.9|194318.9|194193.9|194318.9|194193.9|194318.9|194193.9|1
1728642100000|2024-10-11 10:21:40|194319.3|194194.3|194319.6|194194.6|194320.3|194195.3|194311.3|194186.3|9
1728642110000|2024-10-11 10:21:50|194319.5|194194.5|194345.7|194220.7|194350.9|194225.9|194319.5|194194.5|17
1728642120000|2024-10-11 10:22:00|194345.5|194220.5|194355.2|194230.2|194355.2|194230.2|194324.6|194199.6|5
1728642130000|2024-10-11 10:22:10|194343.1|194218.1|194343.1|194218.1|194347.2|194222.2|194343|194218|5
1728642140000|2024-10-11 10:22:20|194348.2|194223.2|194341.8|194216.8|194348.2|194223.2|194337.8|194212.8|4
1728642150000|2024-10-11 10:22:30|194298.9|194248.9|194299.5|194249.5|194303.7|194253.7|194298.9|194248.9|3
1728642160000|2024-10-11 10:22:40|194348.4|194223.4|194289.5|194239.5|194348.4|194239.5|194289.5|194190|4
1728642180000|2024-10-11 10:23:00|194285.4|194235.4|194285.4|194235.4|194285.4|194235.4|194285.4|194235.4|1
1728642210000|2024-10-11 10:23:30|194357|194161|194357|194162|194357|194162|194357|194161|2
1728642220000|2024-10-11 10:23:40|194358|194161|194286.9|194236.9|194358|194236.9|194286.9|194161|3
1728642250000|2024-10-11 10:24:10|194356|194161|194355|194160|194356|194161|194355|194160|2
1728642260000|2024-10-11 10:24:20|194354|194234.4|194284.4|194234.4|194354|194234.4|194284.4|194234.4|2
1728642270000|2024-10-11 10:24:30|194284|194234|194284|194234|194284|194234|194284|194234|1
1728642280000|2024-10-11 10:24:40|194283.9|194233.9|194285.9|194235.9|194285.9|194235.9|194283.9|194233.9|2
1728642300000|2024-10-11 10:25:00|194323.2|194198.2|194323.2|194198.2|194323.2|194198.2|194323.2|194198.2|1
1728642320000|2024-10-11 10:25:20|194323.9|194198.9|194323.9|194198.9|194323.9|194198.9|194323.9|194198.9|1
1728642350000|2024-10-11 10:25:50|194356|194164|194357|194167|194358|194167|194356|194164|7
1728642360000|2024-10-11 10:26:00|194359|194166|194359|194167|194360|194167|194359|194166|4
1728642370000|2024-10-11 10:26:10|194360|194168|194326.8|194201.8|194360|194201.8|194326.8|194168|2
1728642400000|2024-10-11 10:26:40|194299.8|194170|194299.8|194170|194299.8|194170|194299.8|194170|1
1728642420000|2024-10-11 10:27:00|194315.7|194169|194313.9|194188.9|194335.6|194210.6|194305.1|194169|15
1728642430000|2024-10-11 10:27:10|194324.5|194199.5|194324|194199|194324.5|194199.5|194320.1|194195.1|7
1728642440000|2024-10-11 10:27:20|194323.9|194198.9|194324.2|194199.2|194324.2|194199.2|194323.9|194198.9|2
1728642450000|2024-10-11 10:27:30|194324.3|194199.3|194321.9|194196.9|194324.3|194199.3|194320.1|194195.1|4
1728642480000|2024-10-11 10:28:00|194321.5|194196.5|194323.7|194198.7|194323.7|194198.7|194321.2|194196.2|4
1728642490000|2024-10-11 10:28:10|194323.5|194198.5|194323.5|194198.5|194323.5|194198.5|194323.5|194198.5|1
1728642500000|2024-10-11 10:28:20|194323.2|194198.2|194326.5|194201.5|194326.5|194201.5|194323.2|194198.2|3
1728642510000|2024-10-11 10:28:30|194326.2|194201.2|194324.1|194199.1|194326.2|194201.2|194324.1|194199.1|4
1728642520000|2024-10-11 10:28:40|194323.7|194198.7|194315.4|194190.4|194323.7|194198.7|194313.7|194188.7|10
1728642530000|2024-10-11 10:28:50|194315|194190|194315.2|194190.2|194315.2|194190.2|194313.7|194188.7|3
1728642540000|2024-10-11 10:29:00|194307.6|194182.6|194303.1|194178.1|194309.4|194242.7|194261.9|194178.1|22
1728642550000|2024-10-11 10:29:10|194303.3|194178.3|194302.7|194177.7|194316.9|194229.1|194278.9|194165.8|8
1728642560000|2024-10-11 10:29:20|194296.7|194171.7|194301.8|194176.8|194303|194178|194296.7|194171.7|22
1728642570000|2024-10-11 10:29:30|194302|194177|194301|194176|194303.8|194226.9|194273.2|194173.6|11
1728642580000|2024-10-11 10:29:40|194299.6|194174.6|194302.8|194177.8|194303|194178|194299.6|194174.6|4
1728642590000|2024-10-11 10:29:50|194303.3|194178.3|194303.6|194178.6|194303.6|194178.6|194303.3|194178.3|2
1728642600000|2024-10-11 10:30:00|194303.4|194178.4|194292.9|194167.9|194303.4|194224.7|194241.1|194161.8|13
1728642610000|2024-10-11 10:30:10|194292.5|194167.5|194288.4|194163.4|194292.5|194167.5|194288.4|194163.4|5
1728642620000|2024-10-11 10:30:20|194288.9|194163.9|194288.5|194163.5|194289.4|194164.4|194280.5|194155.5|20
1728642630000|2024-10-11 10:30:30|194289.2|194164.2|194325.6|194200.6|194326.4|194243.4|194283.6|194158.6|17
1728642640000|2024-10-11 10:30:40|194326.1|194201.1|194326.7|194201.7|194326.7|194201.7|194326.1|194201.1|5
1728642650000|2024-10-11 10:30:50|194326.6|194201.6|194335.7|194210.7|194336.2|194211.2|194326.6|194201.6|5
1728642660000|2024-10-11 10:31:00|194328.5|194203.5|194374.4|194249.4|194375.5|194250.5|194328.5|194203.5|13
1728642670000|2024-10-11 10:31:10|194373.9|194248.9|194373.5|194248.5|194373.9|194248.9|194373.4|194248.4|3
1728642680000|2024-10-11 10:31:20|194373.4|194248.4|194373.5|194248.5|194373.5|194248.5|194373.4|194248.4|4
1728642690000|2024-10-11 10:31:30|194373.9|194248.9|194373.9|194248.9|194373.9|194248.9|194373.9|194248.9|1
1728642700000|2024-10-11 10:31:40|194388|194218|194388|194218|194389|194218|194388|194218|3
1728642710000|2024-10-11 10:31:50|194368.9|194243.9|194370.3|194245.3|194370.3|194245.3|194368.9|194243.9|2
1728642720000|2024-10-11 10:32:00|194370.5|194245.5|194348.1|194223.1|194370.5|194252.8|194302.8|194222.5|23
1728642730000|2024-10-11 10:32:10|194349.2|194224.2|194341|194216|194354|194255.9|194296|194214.8|27
1728642740000|2024-10-11 10:32:20|194336.9|194211.9|194300.3|194250.3|194342.4|194267.3|194300.3|194211.9|12
1728642750000|2024-10-11 10:32:30|194303.1|194253.1|194305.9|194255.9|194315.7|194265.7|194300.7|194250.7|12
1728642760000|2024-10-11 10:32:40|194320.2|194270.2|194321.2|194271.2|194323|194273|194312.3|194262.3|6
1728642770000|2024-10-11 10:32:50|194317.5|194267.5|194303.9|194253.9|194317.5|194267.5|194300.3|194250.3|6
1728642780000|2024-10-11 10:33:00|194294.5|194244.5|194320.1|194270.1|194327.2|194277.2|194294.5|194244.5|12
1728642790000|2024-10-11 10:33:10|194305.7|194255.7|194319.2|194269.2|194322.4|194272.4|194304.9|194254.9|10
1728642810000|2024-10-11 10:33:30|194316.8|194266.8|194316.8|194266.8|194316.8|194266.8|194316.8|194266.8|1
1728642820000|2024-10-11 10:33:40|194313.1|194263.1|194306.1|194256.1|194313.1|194263.1|194289.5|194239.5|11
1728642830000|2024-10-11 10:33:50|194309.7|194259.7|194344.8|194219.8|194346.7|194259.7|194309.7|194218.1|13
1728642840000|2024-10-11 10:34:00|194278.7|194228.7|194334|194209|194335.6|194228.7|194270.3|194192|15
1728642850000|2024-10-11 10:34:10|194333.8|194208.8|194333.8|194208.8|194333.8|194208.8|194333.8|194208.8|1
1728642860000|2024-10-11 10:34:20|194334|194209|194332.2|194207.2|194334|194209|194332.2|194207.2|3
1728642870000|2024-10-11 10:34:30|194332.7|194207.7|194332.5|194207.5|194333|194208|194332.5|194207.5|3
1728642880000|2024-10-11 10:34:40|194325.1|194200.1|194331.5|194206.5|194331.7|194206.7|194325.1|194200.1|7
1728642890000|2024-10-11 10:34:50|194331.8|194206.8|194331.8|194206.8|194331.8|194206.8|194331.8|194206.8|1
1728642900000|2024-10-11 10:35:00|194331.3|194206.3|194333.5|194208.5|194333.5|194208.5|194331.3|194206.3|9
1728642910000|2024-10-11 10:35:10|194333|194208|194333.9|194208.9|194333.9|194208.9|194333|194208|3
1728642920000|2024-10-11 10:35:20|194333.3|194208.3|194334|194209|194334|194209|194333.3|194208.3|2
1728642930000|2024-10-11 10:35:30|194354|194174|194332.2|194207.2|194356|194207.5|194326.6|194174|5
1728642940000|2024-10-11 10:35:40|194331.7|194206.7|194331.7|194206.7|194331.7|194206.7|194331.7|194206.7|1
1728642950000|2024-10-11 10:35:50|194332.2|194207.2|194332.2|194207.2|194332.2|194207.2|194332.2|194207.2|1
1728642960000|2024-10-11 10:36:00|194331.5|194206.5|194353|194173|194355|194207|194331.5|194173|4
1728642970000|2024-10-11 10:36:10|194352|194172|194353|194173|194355|194174|194352|194172|4
1728642980000|2024-10-11 10:36:20|194355|194174|194333.7|194208.7|194355|194209.2|194333.7|194174|3
1728642990000|2024-10-11 10:36:30|194333.3|194208.3|194333.7|194208.7|194334.2|194209.2|194333.3|194208.3|3
1728643000000|2024-10-11 10:36:40|194341.7|194216.7|194387.1|194262.1|194387.1|194262.1|194341.7|194216.7|8
1728643010000|2024-10-11 10:36:50|194390.9|194265.9|194392.9|194267.9|194396.1|194271.1|194382.7|194257.7|13
1728643020000|2024-10-11 10:37:00|194385.2|194260.2|194391.2|194266.2|194397.8|194272.8|194383.7|194258.7|19
1728643030000|2024-10-11 10:37:10|194390.8|194265.8|194393.5|194268.5|194393.5|194268.5|194390.8|194265.8|4
1728643040000|2024-10-11 10:37:20|194393.3|194268.3|194400.2|194275.2|194403.1|194278.1|194393.3|194268.3|13
1728643050000|2024-10-11 10:37:30|194399.9|194274.9|194402.9|194277.9|194403.9|194278.9|194396.9|194271.9|35
1728643060000|2024-10-11 10:37:40|194404.5|194279.5|194402.7|194277.7|194404.5|194279.5|194398.1|194273.1|24
1728643070000|2024-10-11 10:37:50|194401.9|194276.9|194402.7|194277.7|194403.3|194278.3|194396.2|194271.2|22
1728643080000|2024-10-11 10:38:00|194399.8|194274.8|194402.1|194277.1|194403.5|194278.5|194396|194271|24
1728643090000|2024-10-11 10:38:10|194402.5|194277.5|194401.5|194276.5|194403|194278|194400.9|194275.9|23
1728643100000|2024-10-11 10:38:20|194402.3|194277.3|194399.4|194274.4|194402.3|194277.3|194393.3|194268.3|28
1728643110000|2024-10-11 10:38:30|194397|194272|194385.9|194260.9|194399.3|194274.3|194381.2|194256.2|31
1728643120000|2024-10-11 10:38:40|194383.9|194258.9|194389.3|194264.3|194397.5|194272.5|194383.9|194258.9|27
1728643130000|2024-10-11 10:38:50|194389.1|194264.1|194384.8|194259.8|194400|194275|194384.8|194259.8|29
1728643140000|2024-10-11 10:39:00|194399.3|194274.3|194387.2|194262.2|194399.6|194274.6|194378.2|194253.2|19
1728643150000|2024-10-11 10:39:10|194387.5|194262.5|194387.5|194262.5|194387.5|194262.5|194378.1|194253.1|3
1728643160000|2024-10-11 10:39:20|194390|194265|194377.9|194252.9|194390|194265|194374.7|194249.7|7
1728643170000|2024-10-11 10:39:30|194377.6|194252.6|194352.4|194302.4|194377.6|194302.5|194348.5|194249.6|10
1728643180000|2024-10-11 10:39:40|194348.6|194298.6|194351.9|194301.9|194376.8|194304.1|194348.6|194248.2|11
1728643190000|2024-10-11 10:39:50|194349.3|194299.3|194351.9|194301.9|194351.9|194301.9|194335.5|194285.5|6
1728643200000|2024-10-11 10:40:00|194330.4|194280.4|194334.4|194284.4|194350.7|194300.7|194330.4|194280.4|9
1728643210000|2024-10-11 10:40:10|194334.6|194284.6|194335.9|194285.9|194335.9|194285.9|194331.4|194281.4|5
1728643220000|2024-10-11 10:40:20|194333.9|194283.9|194383.6|194258.6|194385.8|194283.9|194333.9|194246.7|10
1728643230000|2024-10-11 10:40:30|194385.1|194260.1|194388|194263|194388|194263|194384.7|194259.7|5
1728643240000|2024-10-11 10:40:40|194375.8|194250.8|194377.6|194252.6|194389.4|194289.9|194338|194250.8|5
1728643250000|2024-10-11 10:40:50|194377.4|194252.4|194377.6|194252.6|194377.6|194252.6|194377.4|194252.4|2
1728643260000|2024-10-11 10:41:00|194330.6|194280.6|194398.2|194273.2|194400.8|194324|194330.6|194271.5|21
1728643270000|2024-10-11 10:41:10|194399.1|194274.1|194398|194273|194400.7|194275.7|194397.8|194272.8|22
1728643280000|2024-10-11 10:41:20|194399.6|194274.6|194398.9|194273.9|194400.6|194275.6|194398.2|194273.2|23
1728643290000|2024-10-11 10:41:30|194398.2|194273.2|194399|194274|194400.5|194275.5|194398.1|194273.1|22
1728643300000|2024-10-11 10:41:40|194398.1|194273.1|194398.3|194273.3|194400.2|194275.2|194398.1|194273.1|29
1728643310000|2024-10-11 10:41:50|194399|194274|194398.3|194273.3|194399|194274|194398.1|194273.1|27
1728643320000|2024-10-11 10:42:00|194397|194272|194400.4|194275.4|194400.5|194275.5|194397|194272|29
1728643330000|2024-10-11 10:42:10|194399.7|194274.7|194398.8|194273.8|194400.4|194275.4|194385|194260|25
1728643340000|2024-10-11 10:42:20|194399.6|194274.6|194399.1|194274.1|194399.8|194274.8|194384.8|194259.8|26
1728643350000|2024-10-11 10:42:30|194399.8|194274.8|194398.8|194273.8|194399.8|194274.8|194397.4|194272.4|25
1728643360000|2024-10-11 10:42:40|194399.1|194274.1|194399.2|194274.2|194399.2|194274.2|194384.9|194259.9|24
1728643370000|2024-10-11 10:42:50|194399|194274|194397.4|194272.4|194399.7|194274.7|194397|194272|24
1728643380000|2024-10-11 10:43:00|194398.3|194273.3|194398.6|194273.6|194398.7|194273.7|194397.1|194272.1|27
1728643390000|2024-10-11 10:43:10|194399.4|194274.4|194398.1|194273.1|194399.6|194274.6|194397|194272|30
1728643400000|2024-10-11 10:43:20|194399.3|194274.3|194398.2|194273.2|194402|194277|194398.1|194273.1|24
1728643410000|2024-10-11 10:43:30|194400.6|194275.6|194400.8|194275.8|194401|194276|194397.5|194272.5|29
1728643420000|2024-10-11 10:43:40|194400.4|194275.4|194400.7|194275.7|194400.7|194275.7|194399.2|194274.2|23
1728643430000|2024-10-11 10:43:50|194400.4|194275.4|194400.4|194275.4|194400.7|194275.7|194398.8|194273.8|21
1728643440000|2024-10-11 10:44:00|194400.1|194275.1|194398.8|194273.8|194400.9|194275.9|194398.1|194273.1|25
1728643450000|2024-10-11 10:44:10|194399.1|194274.1|194400.1|194275.1|194400.5|194275.5|194398.1|194273.1|26
1728643460000|2024-10-11 10:44:20|194400.5|194275.5|194400.5|194275.5|194400.5|194275.5|194397.9|194272.9|29
1728643470000|2024-10-11 10:44:30|194400|194275|194402|194277|194402.5|194277.5|194398.3|194273.3|26
1728643480000|2024-10-11 10:44:40|194402.3|194277.3|194400.5|194275.5|194402.4|194277.4|194400.1|194275.1|34
1728643490000|2024-10-11 10:44:50|194400.9|194275.9|194400.5|194275.5|194401.7|194276.7|194400.1|194275.1|22
1728643500000|2024-10-11 10:45:00|194399.5|194274.5|194401.1|194276.1|194405.7|194280.7|194399.5|194274.5|22
1728643510000|2024-10-11 10:45:10|194400.8|194275.8|194401.7|194276.7|194403.3|194278.3|194396.9|194271.9|24
1728643520000|2024-10-11 10:45:20|194402|194277|194401.5|194276.5|194402|194277|194401.5|194276.5|12
1728643530000|2024-10-11 10:45:30|194402|194277|194400.6|194275.6|194402|194277|194399.6|194274.6|19
1728643540000|2024-10-11 10:45:40|194402.1|194277.1|194402.8|194277.8|194402.8|194277.8|194399.7|194274.7|20
1728643550000|2024-10-11 10:45:50|194403.1|194278.1|194402.9|194277.9|194405.5|194280.5|194399.7|194274.7|30
1728643560000|2024-10-11 10:46:00|194400|194275|194400.1|194350.1|194460|194381.3|194394.9|194269.9|27
1728643570000|2024-10-11 10:46:10|194399.9|194349.9|194415.1|194365.1|194418.2|194368.2|194399.8|194349.8|7
1728643580000|2024-10-11 10:46:20|194401|194351|194413.7|194363.7|194418.9|194368.9|194401|194351|8
1728643590000|2024-10-11 10:46:30|194416|194366|194458.3|194333.3|194461.4|194368.5|194416|194330.9|8
1728643600000|2024-10-11 10:46:40|194457.8|194332.8|194458.8|194333.8|194462.4|194337.4|194446.2|194321.2|20
1728643610000|2024-10-11 10:46:50|194461.8|194336.8|194403|194353|194461.8|194353|194384.9|194297.5|24
1728643620000|2024-10-11 10:47:00|194406.1|194356.1|194395.1|194345.1|194406.1|194356.1|194395.1|194345.1|2
1728643630000|2024-10-11 10:47:10|194403.4|194353.4|194399.1|194349.1|194403.5|194353.5|194391.3|194341.3|12
1728643640000|2024-10-11 10:47:20|194389.1|194339.1|194381.5|194331.5|194389.1|194339.1|194374|194324|5
1728643660000|2024-10-11 10:47:40|194386.2|194336.2|194406.9|194281.9|194419.8|194336.2|194382.4|194281.9|5
1728643670000|2024-10-11 10:47:50|194405|194280|194418.2|194293.2|194418.2|194293.2|194405|194280|2
1728643680000|2024-10-11 10:48:00|194419.9|194294.9|194419.8|194294.8|194421.2|194296.2|194409.9|194284.9|8
1728643690000|2024-10-11 10:48:10|194421.2|194296.2|194440|194315|194444.1|194347.4|194395.1|194296|10
1728643700000|2024-10-11 10:48:20|194440.2|194315.2|194388.7|194338.7|194441.3|194338.7|194388.7|194302.5|6
1728643710000|2024-10-11 10:48:30|194401.9|194351.9|194401.9|194351.9|194401.9|194351.9|194401.9|194351.9|1
1728643730000|2024-10-11 10:48:50|194396.8|194346.8|194399.2|194349.2|194399.2|194349.2|194396.8|194346.8|2
1728643740000|2024-10-11 10:49:00|194402.4|194352.4|194414.9|194364.9|194414.9|194364.9|194402|194352|4
1728643750000|2024-10-11 10:49:10|194413.1|194363.1|194353|194303|194413.1|194363.1|194353|194303|7
1728643760000|2024-10-11 10:49:20|194367.2|194317.2|194373.4|194323.4|194400|194350|194365.4|194315.4|14
1728643770000|2024-10-11 10:49:30|194369.7|194319.7|194365.1|194315.1|194374.1|194324.1|194361.4|194311.4|8
1728643780000|2024-10-11 10:49:40|194369.6|194319.6|194366.1|194316.1|194369.6|194319.6|194359|194309|12
1728643790000|2024-10-11 10:49:50|194379.1|194329.1|194365.7|194315.7|194416.9|194329.1|194365.7|194264.7|15
1728643800000|2024-10-11 10:50:00|194379|194329|194402.8|194277.8|194416.5|194329|194379|194277.2|5
1728643810000|2024-10-11 10:50:10|194388|194263|194366.1|194316.1|194389.8|194316.1|194366.1|194262.5|7
1728643830000|2024-10-11 10:50:30|194360.4|194310.4|194339.1|194289.1|194362.9|194312.9|194329.5|194279.5|5
1728643860000|2024-10-11 10:51:00|194326.8|194276.8|194335.8|194285.8|194335.8|194285.8|194323.5|194273.5|3
1728643890000|2024-10-11 10:51:30|194334.4|194284.4|194334.4|194284.4|194334.4|194284.4|194334.4|194284.4|1
1728643900000|2024-10-11 10:51:40|194325.7|194275.7|194331.4|194281.4|194331.4|194281.4|194325.7|194275.7|2
1728643930000|2024-10-11 10:52:10|194341.4|194291.4|194334.6|194284.6|194341.4|194291.4|194334.6|194284.6|2
1728643940000|2024-10-11 10:52:20|194338|194288|194334.6|194284.6|194338|194288|194334.6|194284.6|2
1728643970000|2024-10-11 10:52:50|194325.2|194275.2|194303.7|194253.7|194325.2|194275.2|194295.5|194245.5|8
1728643980000|2024-10-11 10:53:00|194338.3|194213.3|194334.1|194209.1|194338.3|194260.5|194310.5|194203.2|5
1728643990000|2024-10-11 10:53:10|194327.9|194202.9|194333.9|194208.9|194333.9|194260.9|194310.3|194202.9|7
1728644000000|2024-10-11 10:53:20|194334.1|194209.1|194333.3|194208.3|194334.1|194260.6|194310.6|194208.3|3
1728644020000|2024-10-11 10:53:40|194352|194171|194352|194171|194352|194171|194350|194170|3
1728644030000|2024-10-11 10:53:50|194353|194172|194353|194172|194353|194172|194349|194169|5
1728644040000|2024-10-11 10:54:00|194352|194253.4|194300.6|194250.6|194352|194253.4|194300.6|194250.6|3
1728644050000|2024-10-11 10:54:10|194291.1|194241.1|194289.9|194239.9|194291.1|194241.1|194289.9|194239.9|2
1728644060000|2024-10-11 10:54:20|194287.4|194237.4|194287.4|194237.4|194287.4|194237.4|194287.4|194237.4|1
1728644080000|2024-10-11 10:54:40|194298.2|194248.2|194298.4|194248.4|194298.4|194248.4|194298.2|194248.2|2
1728644090000|2024-10-11 10:54:50|194341|194171|194357.5|194307.5|194357.5|194307.5|194301.8|194171|11
1728644100000|2024-10-11 10:55:00|194359.5|194309.5|194370.2|194320.2|194381|194326.1|194325.5|194256|28
1728644110000|2024-10-11 10:55:10|194356.9|194306.9|194371.7|194321.7|194371.7|194321.7|194356.5|194306.5|5
1728644120000|2024-10-11 10:55:20|194372.4|194322.4|194359.9|194309.9|194377.3|194327.3|194359.3|194309.3|16
1728644140000|2024-10-11 10:55:40|194358.6|194308.6|194347.7|194297.7|194390.4|194325.8|194345.3|194265.4|16
1728644150000|2024-10-11 10:55:50|194371.7|194321.7|194335.6|194285.6|194400.3|194326.7|194307.7|194224.8|25
1728644160000|2024-10-11 10:56:00|194343.9|194293.9|194331.3|194281.3|194343.9|194293.9|194330.3|194280.3|11
1728644170000|2024-10-11 10:56:10|194343.5|194293.5|194331.3|194281.3|194343.5|194293.5|194331.3|194281.3|2
1728644180000|2024-10-11 10:56:20|194324.2|194274.2|194317.8|194267.8|194342.7|194292.7|194317.8|194267.8|7
1728644200000|2024-10-11 10:56:40|194312.9|194262.9|194341.8|194291.8|194342.2|194292.2|194312.9|194262.9|12
1728644210000|2024-10-11 10:56:50|194342.1|194292.1|194340.9|194290.9|194342.1|194292.1|194340.6|194290.6|6
1728644220000|2024-10-11 10:57:00|194339.7|194289.7|194317.2|194267.2|194341.6|194291.6|194316.9|194266.9|6
1728644230000|2024-10-11 10:57:10|194317.1|194267.1|194338.1|194288.1|194350.9|194300.9|194317.1|194267.1|10
1728644240000|2024-10-11 10:57:20|194340.1|194290.1|194359.6|194234.6|194368.5|194290.1|194323.3|194234.6|10
1728644260000|2024-10-11 10:57:40|194368.8|194243.8|194379.6|194254.6|194379.6|194254.6|194368.7|194243.7|4
1728644270000|2024-10-11 10:57:50|194379.4|194254.4|194379.4|194254.4|194379.4|194254.4|194379.4|194254.4|1
1728644280000|2024-10-11 10:58:00|194379.6|194254.6|194366.6|194241.6|194379.6|194254.6|194357.6|194232.6|9
1728644290000|2024-10-11 10:58:10|194366.3|194241.3|194366.3|194241.3|194366.3|194241.3|194366.3|194241.3|1
1728644300000|2024-10-11 10:58:20|194355.4|194230.4|194372.7|194247.7|194372.7|194247.7|194348.4|194223.4|8
1728644310000|2024-10-11 10:58:30|194372.5|194247.5|194372.7|194247.7|194372.7|194247.7|194372.5|194247.5|4
1728644320000|2024-10-11 10:58:40|194372.3|194247.3|194342.5|194217.5|194372.3|194247.3|194342.2|194217.2|5
1728644330000|2024-10-11 10:58:50|194342.9|194217.9|194347.8|194222.8|194367.5|194242.5|194335.1|194210.1|16
1728644340000|2024-10-11 10:59:00|194351.1|194226.1|194341.4|194216.4|194351.7|194226.7|194339.7|194214.7|8
1728644350000|2024-10-11 10:59:10|194341.1|194216.1|194339.8|194214.8|194341.4|194216.4|194336.5|194211.5|6
1728644360000|2024-10-11 10:59:20|194339.5|194214.5|194354.5|194229.5|194373|194248|194339.5|194214.5|16
1728644370000|2024-10-11 10:59:30|194354.8|194229.8|194356|194231|194356|194231|194354.8|194229.8|2
1728644380000|2024-10-11 10:59:40|194356.3|194231.3|194307.4|194257.4|194356.7|194257.4|194307.4|194214.3|12
1728644390000|2024-10-11 10:59:50|194355.9|194230.9|194356|194231|194358.1|194233.1|194355.9|194230.9|8
1728644400000|2024-10-11 11:00:00|194359.6|194234.6|194357.7|194232.7|194359.6|194283.7|194308.2|194223.1|11
1728644410000|2024-10-11 11:00:10|194308.9|194258.9|194340.7|194290.7|194361.3|194290.7|194308.1|194233.7|20
1728644420000|2024-10-11 11:00:20|194339.9|194289.9|194354.8|194229.8|194363.8|194289.9|194315.4|194225.8|28
1728644430000|2024-10-11 11:00:30|194356.1|194231.1|194356|194231|194356.7|194231.7|194355.5|194230.5|8
1728644440000|2024-10-11 11:00:40|194355.9|194230.9|194327.3|194277.3|194363.7|194277.3|194326.4|194230.9|12
1728644450000|2024-10-11 11:00:50|194329.7|194279.7|194330.9|194280.9|194341|194291|194318.2|194268.2|18
1728644460000|2024-10-11 11:01:00|194319.3|194269.3|194330.4|194280.4|194330.4|194280.4|194318|194268|18
1728644470000|2024-10-11 11:01:10|194330.3|194280.3|194333|194283|194333|194283|194317.4|194267.4|11
1728644480000|2024-10-11 11:01:20|194332.3|194282.3|194332.8|194282.8|194334.8|194284.8|194330.9|194280.9|27
1728644490000|2024-10-11 11:01:30|194333|194283|194319|194269|194333.3|194283.3|194318.6|194268.6|11
1728644500000|2024-10-11 11:01:40|194318.8|194268.8|194336.1|194286.1|194336.1|194286.1|194318.8|194268.8|17
1728644510000|2024-10-11 11:01:50|194336.3|194286.3|194324|194274|194340.1|194290.1|194324|194274|8
1728644520000|2024-10-11 11:02:00|194326|194276|194354.3|194229.3|194354.3|194276|194289.1|194225.8|26
1728644530000|2024-10-11 11:02:10|194353.5|194228.5|194358.1|194233.1|194358.8|194233.8|194350.9|194225.9|21
1728644540000|2024-10-11 11:02:20|194358.2|194233.2|194357|194232|194358.2|194233.2|194356.6|194231.6|12
1728644550000|2024-10-11 11:02:30|194359.8|194234.8|194358.9|194233.9|194361.5|194236.5|194357.5|194232.5|8
1728644560000|2024-10-11 11:02:40|194357.1|194232.1|194359.4|194234.4|194359.5|194234.5|194357.1|194232.1|8
1728644570000|2024-10-11 11:02:50|194357.9|194232.9|194359.8|194234.8|194359.9|194234.9|194355.4|194230.4|9
1728644580000|2024-10-11 11:03:00|194350.4|194225.4|194354.6|194229.6|194359|194234|194350.4|194225.4|9
1728644590000|2024-10-11 11:03:10|194354.2|194229.2|194355.3|194230.3|194355.3|194230.3|194351.6|194226.6|9
1728644600000|2024-10-11 11:03:20|194354.8|194229.8|194352.8|194227.8|194354.8|194229.8|194349.9|194224.9|5
1728644620000|2024-10-11 11:03:40|194350.2|194225.2|194349.6|194224.6|194350.2|194225.2|194348.8|194223.8|8
1728644630000|2024-10-11 11:03:50|194352.1|194227.1|194351.9|194226.9|194352.3|194227.3|194351.8|194226.8|4
1728644640000|2024-10-11 11:04:00|194343.4|194218.4|194315.2|194190.2|194343.4|194218.4|194291.7|194166.7|21
1728644650000|2024-10-11 11:04:10|194305|194180|194314.8|194189.8|194315.8|194190.8|194305|194180|8
1728644660000|2024-10-11 11:04:20|194314.5|194189.5|194316|194191|194316|194191|194314|194189|5
1728644670000|2024-10-11 11:04:30|194305.7|194180.7|194312.8|194187.8|194312.8|194187.8|194304.9|194179.9|5
1728644680000|2024-10-11 11:04:40|194312.6|194187.6|194305.7|194180.7|194312.6|194187.6|194302.3|194177.3|6
1728644690000|2024-10-11 11:04:50|194305.9|194180.9|194306.2|194256.2|194323.3|194273.3|194303.2|194178.9|9
1728644700000|2024-10-11 11:05:00|194299.4|194249.4|194315.4|194265.4|194315.4|194265.4|194284.3|194234.3|13
1728644710000|2024-10-11 11:05:10|194292.8|194242.8|194293.8|194243.8|194293.8|194243.8|194291.7|194241.7|4
1728644720000|2024-10-11 11:05:20|194293.4|194243.4|194308.9|194258.9|194308.9|194258.9|194278.8|194228.8|16
1728644730000|2024-10-11 11:05:30|194308.7|194258.7|194304.5|194254.5|194308.9|194258.9|194275.1|194225.1|9
1728644740000|2024-10-11 11:05:40|194300.7|194250.7|194302.9|194252.9|194302.9|194252.9|194299.8|194249.8|6
1728644760000|2024-10-11 11:06:00|194303|194253|194301.5|194251.5|194303.6|194253.6|194301.2|194251.2|15
1728644770000|2024-10-11 11:06:10|194301.2|194251.2|194303.5|194253.5|194327.7|194253.5|194301.2|194202.7|8
1728644780000|2024-10-11 11:06:20|194302.6|194252.6|194282.5|194232.5|194319.8|194252.6|194278.2|194194.8|16
1728644790000|2024-10-11 11:06:30|194283.1|194233.1|194269.5|194219.5|194320.1|194233.1|194263.1|194187.8|19
1728644800000|2024-10-11 11:06:40|194269.3|194219.3|194270.1|194220.1|194270.1|194220.1|194268|194218|16
1728644810000|2024-10-11 11:06:50|194269.3|194219.3|194266.8|194216.8|194317.6|194229.5|194262.8|194186.7|14
1728644820000|2024-10-11 11:07:00|194257|194207|194314.1|194189.1|194316.9|194241.3|194253.2|194188.6|15
1728644830000|2024-10-11 11:07:10|194264.3|194214.3|194313.9|194188.9|194314.3|194214.3|194263.8|194188.9|6
1728644840000|2024-10-11 11:07:20|194314.1|194189.1|194303.4|194253.4|194322.9|194269.7|194303.4|194188.9|15
1728644850000|2024-10-11 11:07:30|194305.9|194255.9|194319.8|194269.8|194321.7|194271.7|194305.9|194255.9|14
1728644870000|2024-10-11 11:07:50|194322|194272|194329.4|194279.4|194329.4|194279.4|194320.7|194270.7|5
1728644880000|2024-10-11 11:08:00|194326.5|194276.5|194315.6|194265.6|194326.5|194276.5|194315.6|194265.6|2
1728644890000|2024-10-11 11:08:10|194307.8|194257.8|194317.1|194267.1|194319.7|194269.7|194307.3|194257.3|5
1728644900000|2024-10-11 11:08:20|194318.9|194268.9|194318.9|194268.9|194318.9|194268.9|194318.9|194268.9|1
1728644930000|2024-10-11 11:08:50|194320.8|194270.8|194320.1|194270.1|194320.8|194270.8|194318|194268|5
1728644940000|2024-10-11 11:09:00|194301.1|194251.1|194358.3|194233.3|194369.2|194251.1|194301.1|194232.2|5
1728644960000|2024-10-11 11:09:20|194360.8|194235.8|194360.8|194235.8|194360.8|194235.8|194360.8|194235.8|1
1728644970000|2024-10-11 11:09:30|194365.2|194240.2|194351.6|194301.6|194391.2|194307.3|194344.2|194240.2|11
1728644980000|2024-10-11 11:09:40|194353.9|194303.9|194357|194307|194357|194307|194353.9|194303.9|2
1728644990000|2024-10-11 11:09:50|194352.7|194302.7|194357.1|194307.1|194357.1|194307.1|194352.7|194302.7|3
1728645000000|2024-10-11 11:10:00|194343.8|194293.8|194386.1|194261.1|194404.5|194307.2|194343.8|194257.8|15
1728645010000|2024-10-11 11:10:10|194395.6|194270.6|194376|194326|194423.7|194326|194362.6|194258.8|12
1728645020000|2024-10-11 11:10:20|194373.5|194323.5|194373.5|194323.5|194373.5|194323.5|194373.5|194323.5|1
1728645030000|2024-10-11 11:10:30|194376|194326|194375.1|194325.1|194376|194326|194375.1|194325.1|3
1728645040000|2024-10-11 11:10:40|194369.8|194244.8|194430.2|194305.2|194430.2|194305.2|194369.8|194244.8|3
1728645050000|2024-10-11 11:10:50|194374.7|194324.7|194376.6|194326.6|194376.6|194326.6|194371.5|194321.5|4
1728645060000|2024-10-11 11:11:00|194371.4|194321.4|194435.2|194385.2|194435.8|194385.8|194371.2|194321.2|11
1728645070000|2024-10-11 11:11:10|194428.9|194378.9|194460.3|194335.3|194462.6|194387.2|194428.9|194333.9|9
1728645080000|2024-10-11 11:11:20|194460.1|194335.1|194465.9|194415.9|194514.8|194432.9|194460.1|194335.1|11
1728645090000|2024-10-11 11:11:30|194462|194412|194512.4|194387.4|194526.7|194430.9|194462|194376.1|14
1728645100000|2024-10-11 11:11:40|194511.8|194386.8|194509.1|194384.1|194511.8|194386.8|194508.5|194383.5|15
1728645110000|2024-10-11 11:11:50|194511|194386|194509.7|194384.7|194511|194386|194508.6|194383.6|11
1728645120000|2024-10-11 11:12:00|194508.9|194383.9|194469.9|194419.9|194510.6|194436.6|194469.9|194381.4|19
1728645130000|2024-10-11 11:12:10|194474.6|194424.6|194472.4|194422.4|194508.3|194424.6|194468.6|194383.3|20
1728645140000|2024-10-11 11:12:20|194485.1|194435.1|194499.9|194374.9|194501.7|194435.1|194472.5|194374.9|17
1728645150000|2024-10-11 11:12:30|194513.4|194388.4|194513.5|194388.5|194513.5|194388.5|194513.4|194388.4|2
1728645160000|2024-10-11 11:12:40|194463.5|194413.5|194476|194426|194476|194426|194463.5|194413.5|2
1728645170000|2024-10-11 11:12:50|194500.1|194375.1|194528.2|194342.8|194529.6|194375.1|194500.1|194338.9|4
1728645180000|2024-10-11 11:13:00|194456|194406|194477.6|194352.6|194486.7|194406|194453.1|194352.6|6
1728645190000|2024-10-11 11:13:10|194465.7|194340.7|194450.8|194400.8|194465.7|194400.8|194450.8|194340.7|2
1728645200000|2024-10-11 11:13:20|194448.1|194398.1|194456|194406|194457.5|194407.5|194448.1|194398.1|8
1728645210000|2024-10-11 11:13:30|194449.1|194399.1|194488.4|194363.4|194490.6|194399.1|194449.1|194352.9|5
1728645220000|2024-10-11 11:13:40|194475.2|194350.2|194477.4|194352.4|194477.5|194352.5|194475.2|194350.2|6
1728645230000|2024-10-11 11:13:50|194479.4|194354.4|194489.1|194364.1|194491.6|194366.6|194479.4|194354.4|4
1728645240000|2024-10-11 11:14:00|194486|194361|194508|194383|194509.5|194435.7|194478.4|194353.4|13
1728645250000|2024-10-11 11:14:10|194509.7|194384.7|194507.9|194382.9|194509.7|194437.2|194484.6|194377.2|18
1728645260000|2024-10-11 11:14:20|194506.2|194381.2|194473.1|194423.1|194506.2|194423.4|194457.8|194370|18
1728645270000|2024-10-11 11:14:30|194469.2|194419.2|194473.5|194423.5|194475.5|194425.5|194460.8|194410.8|16
1728645280000|2024-10-11 11:14:40|194475.4|194425.4|194514.4|194389.4|194514.4|194429.7|194473.4|194373.1|9
1728645290000|2024-10-11 11:14:50|194500.9|194375.9|194479.4|194429.4|194503|194429.4|194479.4|194374.3|4
1728645300000|2024-10-11 11:15:00|194469|194419|194469.6|194419.6|194494.4|194432.6|194461.7|194361.3|7
1728645320000|2024-10-11 11:15:20|194467.2|194417.2|194467.2|194417.2|194467.2|194417.2|194467.2|194417.2|1
1728645330000|2024-10-11 11:15:30|194462.3|194412.3|194477|194427|194485.3|194435.3|194462.3|194412.3|5
1728645340000|2024-10-11 11:15:40|194477.4|194427.4|194511.5|194386.5|194519.8|194432.4|194477.4|194386.5|11
1728645350000|2024-10-11 11:15:50|194518.4|194393.4|194505.8|194380.8|194518.4|194393.4|194497.1|194372.1|13
1728645360000|2024-10-11 11:16:00|194498.9|194373.9|194512.4|194387.4|194515.1|194390.1|194498.9|194373.9|13
1728645370000|2024-10-11 11:16:10|194512.2|194387.2|194471|194421|194512.4|194421.8|194471|194387.2|4
1728645380000|2024-10-11 11:16:20|194470|194420|194470.4|194420.4|194471.7|194421.7|194468.8|194418.8|13
1728645390000|2024-10-11 11:16:30|194470.6|194420.6|194470.3|194420.3|194473.3|194423.3|194470.2|194420.2|12
1728645400000|2024-10-11 11:16:40|194471.8|194421.8|194472.7|194422.7|194474.4|194424.4|194465.8|194415.8|13
1728645410000|2024-10-11 11:16:50|194470.9|194420.9|194472.1|194422.1|194472.1|194422.1|194469.6|194419.6|4
1728645420000|2024-10-11 11:17:00|194471.9|194421.9|194520.4|194395.4|194520.4|194444|194464.5|194393|16
1728645430000|2024-10-11 11:17:10|194515.5|194465.5|194570.3|194445.3|194583.7|194493.4|194513.5|194438.4|14
1728645440000|2024-10-11 11:17:20|194569.6|194444.6|194588.9|194463.9|194588.9|194508.1|194535.4|194444.6|17
1728645450000|2024-10-11 11:17:30|194588.2|194463.2|194584.9|194459.9|194588.6|194463.6|194584.9|194459.9|7
1728645460000|2024-10-11 11:17:40|194584.1|194459.1|194583|194458|194585.8|194460.8|194583|194458|8
1728645470000|2024-10-11 11:17:50|194583.1|194458.1|194584.2|194459.2|194584.2|194459.2|194583|194458|5
1728645480000|2024-10-11 11:18:00|194575.2|194450.2|194561.9|194436.9|194575.2|194459.5|194509.5|194431.5|17
1728645490000|2024-10-11 11:18:10|194527.9|194477.9|194518.5|194468.5|194527.9|194477.9|194503.3|194453.3|10
1728645500000|2024-10-11 11:18:20|194503.8|194453.8|194554|194429|194554.2|194453.8|194503.8|194429|5
1728645510000|2024-10-11 11:18:30|194554.3|194429.3|194550.1|194425.1|194554.5|194429.5|194549.4|194424.4|14
1728645520000|2024-10-11 11:18:40|194549.7|194424.7|194533.8|194483.8|194579.2|194498.1|194529.8|194424.7|22
1728645530000|2024-10-11 11:18:50|194547.4|194497.4|194530.7|194480.7|194551.9|194501.9|194529|194479|13
1728645540000|2024-10-11 11:19:00|194523|194473|194527|194477|194543.7|194493.7|194506.7|194456.7|19
1728645550000|2024-10-11 11:19:10|194528.5|194478.5|194527|194477|194529.3|194479.3|194518.6|194468.6|16
1728645560000|2024-10-11 11:19:20|194517.4|194467.4|194528.9|194478.9|194529.1|194479.1|194517.4|194467.4|6
1728645580000|2024-10-11 11:19:40|194518.2|194468.2|194528.6|194478.6|194531|194481|194516.3|194466.3|11
1728645590000|2024-10-11 11:19:50|194526.2|194476.2|194529.4|194479.4|194530.4|194480.4|194518.5|194468.5|9
1728645600000|2024-10-11 11:20:00|194526.9|194476.9|194542.4|194492.4|194543.1|194493.1|194516.3|194466.3|12
1728645610000|2024-10-11 11:20:10|194543.5|194493.5|194590.5|194465.5|194591.5|194503.9|194526.1|194464.3|22
1728645620000|2024-10-11 11:20:20|194590|194465|194589.2|194464.2|194590.2|194465.2|194588.7|194463.7|5
1728645630000|2024-10-11 11:20:30|194590.3|194465.3|194564.3|194514.3|194600.4|194517.4|194563.6|194465.3|15
1728645640000|2024-10-11 11:20:40|194562.3|194512.3|194563.3|194513.3|194563.3|194513.3|194555.5|194505.5|3
1728645650000|2024-10-11 11:20:50|194564.7|194514.7|194552.9|194502.9|194564.7|194514.7|194546.9|194496.9|10
1728645660000|2024-10-11 11:21:00|194527.3|194477.3|194481.9|194431.9|194536.4|194483.7|194457.9|194407.9|15
1728645670000|2024-10-11 11:21:10|194484.7|194434.7|194473.2|194423.2|194484.7|194434.7|194464.3|194414.3|12
1728645680000|2024-10-11 11:21:20|194470.4|194420.4|194469.5|194419.5|194471.7|194421.7|194465.8|194415.8|6
1728645690000|2024-10-11 11:21:30|194471.7|194421.7|194471.2|194421.2|194471.7|194421.7|194469.6|194419.6|3
1728645700000|2024-10-11 11:21:40|194459.5|194409.5|194471.4|194421.4|194472.1|194422.1|194459.5|194409.5|7
1728645710000|2024-10-11 11:21:50|194461.5|194411.5|194441.7|194391.7|194461.5|194411.5|194436.9|194386.9|7
1728645720000|2024-10-11 11:22:00|194430.8|194380.8|194448.3|194398.3|194458.4|194408.4|194430.8|194380.8|7
1728645730000|2024-10-11 11:22:10|194451|194401|194456.2|194406.2|194456.9|194406.9|194450.4|194400.4|5
1728645740000|2024-10-11 11:22:20|194459.1|194409.1|194463.2|194413.2|194479.8|194429.8|194459.1|194409.1|11
1728645750000|2024-10-11 11:22:30|194461.5|194411.5|194470.9|194420.9|194522.4|194422.8|194461.5|194394.7|11
1728645760000|2024-10-11 11:22:40|194484.2|194434.2|194512.2|194387.2|194512.2|194434.2|194477.9|194387.2|3
1728645770000|2024-10-11 11:22:50|194504.7|194379.7|194495.6|194370.6|194509.8|194384.8|194495.6|194370.6|12
1728645780000|2024-10-11 11:23:00|194486.9|194361.9|194520|194395|194531.1|194406.1|194480.8|194355.8|12
1728645790000|2024-10-11 11:23:10|194524.8|194399.8|194527.4|194402.4|194527.8|194402.8|194519.3|194394.3|6
1728645800000|2024-10-11 11:23:20|194519.3|194394.3|194527.3|194402.3|194534.2|194409.2|194516.8|194391.8|5
1728645810000|2024-10-11 11:23:30|194514.6|194389.6|194525.2|194400.2|194525.2|194400.2|194514.6|194389.6|2
1728645830000|2024-10-11 11:23:50|194513.1|194388.1|194525.9|194400.9|194529.8|194404.8|194500.6|194375.6|8
1728645840000|2024-10-11 11:24:00|194518|194393|194532.4|194407.4|194532.4|194407.4|194518|194393|8
1728645850000|2024-10-11 11:24:10|194516.7|194391.7|194538.8|194413.8|194538.8|194413.8|194510.2|194385.2|8
1728645860000|2024-10-11 11:24:20|194551.7|194426.7|194563.4|194438.4|194563.4|194438.4|194542.2|194417.2|8
1728645870000|2024-10-11 11:24:30|194562.9|194437.9|194564|194439|194571.8|194446.8|194551.6|194426.6|14
1728645880000|2024-10-11 11:24:40|194572.1|194447.1|194564|194439|194572.1|194447.1|194564|194439|2
1728645900000|2024-10-11 11:25:00|194558|194433|194567.4|194442.4|194570.6|194445.6|194558|194433|9
1728645910000|2024-10-11 11:25:10|194562.4|194437.4|194542.6|194417.6|194562.4|194437.4|194532.9|194407.9|7
1728645920000|2024-10-11 11:25:20|194549.3|194424.3|194532.8|194407.8|194549.3|194424.3|194525.3|194400.3|10
1728645940000|2024-10-11 11:25:40|194533.5|194408.5|194526.5|194401.5|194533.5|194408.5|194526.3|194401.3|3
1728645950000|2024-10-11 11:25:50|194526.6|194401.6|194527.8|194402.8|194534.1|194409.1|194526.6|194401.6|5
1728645960000|2024-10-11 11:26:00|194520.9|194395.9|194546.6|194421.6|194554.6|194429.6|194520.4|194395.4|14
1728645970000|2024-10-11 11:26:10|194538.2|194413.2|194527.2|194402.2|194546.4|194421.4|194527.2|194402.2|12
1728645980000|2024-10-11 11:26:20|194532.1|194407.1|194530.3|194405.3|194536.6|194411.6|194530.3|194405.3|5
1728645990000|2024-10-11 11:26:30|194530.5|194405.5|194526.2|194401.2|194532.8|194407.8|194526.1|194401.1|5
1728646000000|2024-10-11 11:26:40|194530.7|194405.7|194530.9|194405.9|194531.2|194406.2|194530.7|194405.7|7
1728646010000|2024-10-11 11:26:50|194531.2|194406.2|194531.2|194406.2|194531.2|194406.2|194531.2|194406.2|1
1728646020000|2024-10-11 11:27:00|194531.1|194406.1|194516.1|194391.1|194531.1|194406.1|194502.5|194377.5|22
1728646030000|2024-10-11 11:27:10|194520.2|194395.2|194508.6|194383.6|194521.5|194396.5|194507.7|194382.7|9
1728646040000|2024-10-11 11:27:20|194517.3|194392.3|194503|194378|194517.6|194392.6|194502.7|194377.7|8
1728646050000|2024-10-11 11:27:30|194511.9|194386.9|194511.8|194386.8|194511.9|194386.9|194502.8|194377.8|6
1728646060000|2024-10-11 11:27:40|194502.6|194377.6|194521.7|194396.7|194521.7|194396.7|194502.6|194377.6|16
1728646070000|2024-10-11 11:27:50|194516|194391|194513.2|194388.2|194516|194391|194507.9|194382.9|11
1728646080000|2024-10-11 11:28:00|194513.7|194388.7|194512.4|194387.4|194513.7|194388.7|194512.2|194387.2|6
1728646090000|2024-10-11 11:28:10|194532.3|194407.3|194524.2|194399.2|194532.3|194407.3|194524|194399|4
1728646100000|2024-10-11 11:28:20|194523.8|194398.8|194524.2|194399.2|194524.2|194399.2|194523.7|194398.7|7
1728646110000|2024-10-11 11:28:30|194523.5|194398.5|194531.1|194406.1|194544.8|194419.8|194523.5|194398.5|5
1728646120000|2024-10-11 11:28:40|194530.9|194405.9|194538.7|194413.7|194542.9|194417.9|194530.5|194405.5|11
1728646130000|2024-10-11 11:28:50|194543.4|194418.4|194531.5|194406.5|194543.9|194418.9|194531.5|194406.5|8
1728646140000|2024-10-11 11:29:00|194524.1|194399.1|194527.5|194402.5|194533.3|194408.3|194523.2|194398.2|10
1728646150000|2024-10-11 11:29:10|194527.7|194402.7|194527|194402|194527.7|194402.7|194527|194402|4
1728646160000|2024-10-11 11:29:20|194527.2|194402.2|194527.2|194402.2|194533.5|194408.5|194527.2|194402.2|3
1728646170000|2024-10-11 11:29:30|194554|194384|194554|194384|194554|194384|194554|194384|1
1728646180000|2024-10-11 11:29:40|194553|194385|194527.8|194402.8|194553|194403.1|194521.5|194383|5
1728646190000|2024-10-11 11:29:50|194528.1|194403.1|194529.3|194404.3|194529.3|194404.3|194511|194386|6
1728646200000|2024-10-11 11:30:00|194529.5|194404.5|194519.6|194394.6|194529.5|194404.5|194511.5|194386.5|14
1728646210000|2024-10-11 11:30:10|194519.9|194394.9|194517|194392|194520.1|194395.1|194511.5|194386.5|8
1728646220000|2024-10-11 11:30:20|194505.1|194380.1|194442.6|194317.6|194505.1|194380.1|194442.6|194317.6|22
1728646230000|2024-10-11 11:30:30|194443|194318|194445.2|194320.2|194445.8|194320.8|194443|194318|6
1728646240000|2024-10-11 11:30:40|194445.8|194320.8|194440.5|194315.5|194445.8|194320.8|194438.8|194313.8|12
1728646250000|2024-10-11 11:30:50|194442.6|194317.6|194427.8|194302.8|194443|194318|194427.8|194302.8|16
1728646260000|2024-10-11 11:31:00|194420.5|194295.5|194435.8|194310.8|194435.8|194310.8|194420.5|194295.5|15
1728646270000|2024-10-11 11:31:10|194435.9|194310.9|194436|194311|194439.3|194314.3|194435|194310|11
1728646280000|2024-10-11 11:31:20|194436.3|194311.3|194436.9|194311.9|194439.9|194314.9|194435.8|194310.8|16
1728646290000|2024-10-11 11:31:30|194436.6|194311.6|194449.3|194324.3|194449.8|194324.8|194436.6|194311.6|14
1728646300000|2024-10-11 11:31:40|194446|194321|194445.4|194320.4|194447.8|194322.8|194444.9|194319.9|8
1728646310000|2024-10-11 11:31:50|194445|194320|194440.2|194315.2|194445|194320|194439.7|194314.7|8
1728646320000|2024-10-11 11:32:00|194440.1|194315.1|194439.9|194314.9|194440.4|194315.4|194439.9|194314.9|3
1728646330000|2024-10-11 11:32:10|194439.4|194314.4|194441.8|194316.8|194441.9|194316.9|194438.6|194313.6|6
1728646340000|2024-10-11 11:32:20|194439.1|194314.1|194419|194294|194439.1|194314.1|194414.4|194289.4|8
1728646350000|2024-10-11 11:32:30|194419.3|194294.3|194419.2|194294.2|194422.6|194297.6|194419.1|194294.1|10
1728646360000|2024-10-11 11:32:40|194421.7|194296.7|194417.4|194292.4|194423.5|194298.5|194417.4|194292.4|15
1728646370000|2024-10-11 11:32:50|194410.1|194285.1|194353.3|194228.3|194410.1|194285.1|194353|194228|24
1728646380000|2024-10-11 11:33:00|194356.1|194231.1|194393|194268|194407.8|194282.8|194355.7|194230.7|23
1728646390000|2024-10-11 11:33:10|194393.5|194268.5|194394.9|194269.9|194396.6|194271.6|194393.5|194268.5|12
1728646400000|2024-10-11 11:33:20|194397.3|194272.3|194399.8|194274.8|194399.8|194274.8|194397.3|194272.3|3
1728646410000|2024-10-11 11:33:30|194400.4|194275.4|194400.9|194275.9|194404.4|194279.4|194399.2|194274.2|12
1728646420000|2024-10-11 11:33:40|194398.8|194273.8|194405.5|194280.5|194405.5|194280.5|194396.6|194271.6|10
1728646430000|2024-10-11 11:33:50|194402.1|194277.1|194402.4|194277.4|194403.9|194278.9|194399.8|194274.8|16
1728646440000|2024-10-11 11:34:00|194400.7|194275.7|194356|194306|194400.7|194310.9|194355.8|194275.7|12
1728646450000|2024-10-11 11:34:10|194356.1|194306.1|194366.3|194316.3|194369.1|194319.1|194356.1|194306.1|18
1728646460000|2024-10-11 11:34:20|194366.8|194316.8|194366.3|194316.3|194366.8|194316.8|194365.8|194315.8|4
1728646470000|2024-10-11 11:34:30|194364.9|194314.9|194328.3|194278.3|194365.1|194315.1|194327.2|194277.2|18
1728646480000|2024-10-11 11:34:40|194328.9|194278.9|194328.7|194278.7|194329|194279|194328.7|194278.7|4
1728646490000|2024-10-11 11:34:50|194329|194279|194330.9|194280.9|194330.9|194280.9|194328.7|194278.7|5
1728646500000|2024-10-11 11:35:00|194331.1|194281.1|194314.1|194264.1|194331.1|194281.1|194306.6|194256.6|18
1728646510000|2024-10-11 11:35:10|194314|194264|194314.2|194264.2|194314.7|194264.7|194313.6|194263.6|6
1728646520000|2024-10-11 11:35:20|194315.2|194265.2|194321.2|194271.2|194321.2|194271.2|194314.8|194264.8|7
1728646530000|2024-10-11 11:35:30|194320.9|194270.9|194320.6|194270.6|194320.9|194270.9|194320.6|194270.6|2
1728646540000|2024-10-11 11:35:40|194320.2|194270.2|194321.3|194271.3|194321.8|194271.8|194320.2|194270.2|4
1728646550000|2024-10-11 11:35:50|194320.8|194270.8|194318.2|194268.2|194321.6|194271.6|194318.2|194268.2|6
1728646560000|2024-10-11 11:36:00|194307.5|194257.5|194312.8|194262.8|194313.4|194263.4|194304.7|194254.7|6
1728646570000|2024-10-11 11:36:10|194305|194255|194322.6|194272.6|194322.6|194272.6|194303.8|194253.8|13
1728646580000|2024-10-11 11:36:20|194323.1|194273.1|194322.3|194272.3|194323.7|194273.7|194318.2|194268.2|18
1728646590000|2024-10-11 11:36:30|194322|194272|194319.6|194269.6|194322|194272|194318.8|194268.8|10
1728646600000|2024-10-11 11:36:40|194319.8|194269.8|194325.8|194275.8|194325.8|194275.8|194319.8|194269.8|12
1728646610000|2024-10-11 11:36:50|194326|194276|194325.8|194275.8|194326|194276|194325.8|194275.8|2
1728646620000|2024-10-11 11:37:00|194325.1|194275.1|194324.1|194274.1|194325.4|194275.4|194323.9|194273.9|9
1728646630000|2024-10-11 11:37:10|194321.9|194271.9|194327.9|194277.9|194332.1|194282.1|194313.2|194263.2|19
1728646640000|2024-10-11 11:37:20|194326.8|194276.8|194315.3|194265.3|194326.8|194276.8|194315.3|194265.3|13
1728646650000|2024-10-11 11:37:30|194319|194269|194320.7|194270.7|194321.8|194271.8|194315.9|194265.9|15
1728646660000|2024-10-11 11:37:40|194319.9|194269.9|194260.3|194210.3|194319.9|194269.9|194255.1|194205.1|24
1728646670000|2024-10-11 11:37:50|194261.4|194211.4|194241.9|194191.9|194261.4|194211.4|194240.9|194190.9|13
1728646680000|2024-10-11 11:38:00|194231.4|194181.4|194247.2|194197.2|194249.7|194199.7|194231.4|194181.4|19
1728646690000|2024-10-11 11:38:10|194246.2|194196.2|194248.3|194198.3|194248.3|194198.3|194246.1|194196.1|10
1728646700000|2024-10-11 11:38:20|194247.9|194197.9|194244.4|194194.4|194247.9|194197.9|194237|194187|17
1728646710000|2024-10-11 11:38:30|194241.7|194191.7|194246|194196|194248.4|194198.4|194241.7|194191.7|37
1728646720000|2024-10-11 11:38:40|194246.4|194196.4|194247.5|194197.5|194248|194198|194243.3|194193.3|37
1728646730000|2024-10-11 11:38:50|194246.6|194196.6|194248.8|194198.8|194248.8|194198.8|194242.9|194192.9|32
1728646740000|2024-10-11 11:39:00|194246|194196|194249.8|194199.8|194256.8|194206.8|194246|194196|22
1728646750000|2024-10-11 11:39:10|194249.3|194199.3|194243.8|194193.8|194251.8|194201.8|194243|194193|38
1728646760000|2024-10-11 11:39:20|194248.1|194198.1|194248.6|194198.6|194250.8|194200.8|194243.7|194193.7|21
1728646770000|2024-10-11 11:39:30|194248|194198|194253.1|194203.1|194256.5|194206.5|194244.4|194194.4|29
1728646780000|2024-10-11 11:39:40|194254.6|194204.6|194242.3|194192.3|194255.2|194205.2|194240.7|194190.7|14
1728646790000|2024-10-11 11:39:50|194242.8|194192.8|194243|194193|194243.3|194193.3|194242.3|194192.3|6
1728646800000|2024-10-11 11:40:00|194237|194187|194228.3|194178.3|194237|194187|194227.7|194177.7|14
1728646810000|2024-10-11 11:40:10|194228.7|194178.7|194227.5|194177.5|194228.7|194178.7|194227.5|194177.5|6
1728646820000|2024-10-11 11:40:20|194227.9|194177.9|194227.9|194177.9|194227.9|194177.9|194227.9|194177.9|1
1728646830000|2024-10-11 11:40:30|194228.7|194178.7|194227.5|194177.5|194231.4|194181.4|194226.7|194176.7|13
1728646840000|2024-10-11 11:40:40|194227.3|194177.3|194267.2|194217.2|194284.3|194234.3|194227.3|194177.3|17
1728646850000|2024-10-11 11:40:50|194268.4|194218.4|194270.5|194220.5|194270.5|194220.5|194268.4|194218.4|15
1728646860000|2024-10-11 11:41:00|194270.7|194220.7|194271.9|194221.9|194275.2|194225.2|194250.3|194200.3|24
1728646870000|2024-10-11 11:41:10|194271.7|194221.7|194270.4|194220.4|194272.5|194222.5|194270.4|194220.4|11
1728646880000|2024-10-11 11:41:20|194269.7|194219.7|194272.4|194222.4|194273.3|194223.3|194269.4|194219.4|13
1728646890000|2024-10-11 11:41:30|194272|194222|194272.6|194222.6|194274.4|194224.4|194265.4|194215.4|21
1728646900000|2024-10-11 11:41:40|194272.1|194222.1|194308.9|194183.9|194309|194222.1|194271.1|194181.3|15
1728646910000|2024-10-11 11:41:50|194309.3|194184.3|194309.2|194184.2|194309.3|194184.3|194304.9|194179.9|8
1728646920000|2024-10-11 11:42:00|194308.4|194183.4|194283.5|194158.5|194308.4|194203.7|194240.5|194154.3|23
1728646930000|2024-10-11 11:42:10|194285|194160|194278|194153|194285|194160|194275.5|194150.5|16
1728646940000|2024-10-11 11:42:20|194279.2|194154.2|194282.1|194157.1|194282.1|194157.1|194276.5|194151.5|16
1728646950000|2024-10-11 11:42:30|194281.6|194156.6|194285.1|194160.1|194286|194161|194275.8|194150.8|21
1728646960000|2024-10-11 11:42:40|194284.4|194159.4|194279.4|194154.4|194284.6|194159.6|194278.8|194153.8|12
1728646970000|2024-10-11 11:42:50|194278.3|194153.3|194279.9|194154.9|194280.2|194155.2|194278.3|194153.3|6
1728646980000|2024-10-11 11:43:00|194278.9|194153.9|194277.1|194227.1|194278.9|194227.4|194262|194153.9|14
1728646990000|2024-10-11 11:43:10|194277.3|194227.3|194276.8|194226.8|194277.3|194227.3|194276.4|194226.4|5
1728647000000|2024-10-11 11:43:20|194275.9|194225.9|194276.4|194226.4|194276.9|194226.9|194273.9|194223.9|10
1728647010000|2024-10-11 11:43:30|194277.4|194227.4|194276.7|194226.7|194277.4|194227.4|194276.2|194226.2|6
1728647030000|2024-10-11 11:43:50|194277.5|194227.5|194276.6|194226.6|194277.5|194227.5|194276.2|194226.2|9
1728647040000|2024-10-11 11:44:00|194269.5|194219.5|194267.8|194217.8|194269.5|194219.5|194251.5|194201.5|11
1728647050000|2024-10-11 11:44:10|194267.6|194217.6|194268.7|194218.7|194268.7|194218.7|194267.6|194217.6|2
1728647060000|2024-10-11 11:44:20|194262.5|194212.5|194297.5|194247.5|194297.8|194247.8|194262.5|194212.5|11
1728647070000|2024-10-11 11:44:30|194296.2|194246.2|194331.3|194206.3|194333.4|194257.7|194295.5|194206.3|10
1728647080000|2024-10-11 11:44:40|194332.5|194207.5|194332.9|194207.9|194333.6|194208.6|194332.5|194207.5|7
1728647090000|2024-10-11 11:44:50|194332.1|194207.1|194309.2|194259.2|194333|194259.4|194295.7|194203.4|13
1728647100000|2024-10-11 11:45:00|194291.7|194241.7|194294|194244|194309.2|194259.2|194291.7|194241.7|15
1728647110000|2024-10-11 11:45:10|194295.6|194245.6|194295.5|194245.5|194295.6|194245.6|194294.1|194244.1|3
1728647120000|2024-10-11 11:45:20|194285.2|194235.2|194282.3|194232.3|194332.1|194258.7|194274.7|194207.1|7
1728647130000|2024-10-11 11:45:30|194332|194207|194331.7|194206.7|194332|194207|194331.7|194206.7|4
1728647140000|2024-10-11 11:45:40|194330.5|194205.5|194290.6|194240.6|194330.5|194240.6|194290.6|194199.4|3
1728647150000|2024-10-11 11:45:50|194326.9|194201.9|194271|194221|194326.9|194233.2|194262.7|194201.9|5
1728647160000|2024-10-11 11:46:00|194262.5|194212.5|194302|194177|194303.5|194231.4|194247.3|194173.2|12
1728647170000|2024-10-11 11:46:10|194279.7|194229.7|194280.6|194230.6|194303.3|194230.6|194279.7|194177.2|5
1728647180000|2024-10-11 11:46:20|194302.9|194177.9|194303.6|194178.6|194303.6|194204.6|194254.6|194177.9|5
1728647190000|2024-10-11 11:46:30|194255|194205|194303.5|194178.5|194303.5|194205.1|194255|194178.5|4
1728647200000|2024-10-11 11:46:40|194255|194205|194316|194147|194316|194205|194255|194147|5
1728647210000|2024-10-11 11:46:50|194305.7|194148|194310.4|194185.4|194310.4|194234.6|194256.6|194148|10
1728647220000|2024-10-11 11:47:00|194308.2|194183.2|194299.5|194174.5|194308.2|194230.2|194278.7|194173.8|15
1728647230000|2024-10-11 11:47:10|194301|194176|194300.2|194175.2|194301.9|194176.9|194300.1|194175.1|7
1728647240000|2024-10-11 11:47:20|194300.8|194175.8|194301.5|194176.5|194301.9|194176.9|194300.8|194175.8|3
1728647250000|2024-10-11 11:47:30|194300.3|194175.3|194291.7|194166.7|194305.5|194180.5|194291.7|194166.7|17
1728647260000|2024-10-11 11:47:40|194295.2|194170.2|194223.2|194173.2|194298|194173.2|194222.3|194163.2|21
1728647270000|2024-10-11 11:47:50|194211|194161|194210.9|194160.9|194225.1|194175.1|194207.1|194157.1|15
1728647280000|2024-10-11 11:48:00|194210.4|194160.4|194210.1|194160.1|194211.3|194161.3|194205.8|194155.8|16
1728647290000|2024-10-11 11:48:10|194209.6|194159.6|194209.1|194159.1|194209.8|194159.8|194204.2|194154.2|12
1728647300000|2024-10-11 11:48:20|194207.8|194157.8|194208.9|194158.9|194209.5|194159.5|194207.8|194157.8|6
1728647320000|2024-10-11 11:48:40|194207.3|194157.3|194208.1|194158.1|194208.1|194158.1|194203.9|194153.9|8
1728647330000|2024-10-11 11:48:50|194209.3|194159.3|194210.4|194160.4|194210.4|194160.4|194205.9|194155.9|15
1728647340000|2024-10-11 11:49:00|194210.7|194160.7|194201.6|194151.6|194211.7|194161.7|194196|194146|14
1728647350000|2024-10-11 11:49:10|194202.5|194152.5|194205.2|194155.2|194211.3|194161.3|194195.8|194145.8|23
1728647360000|2024-10-11 11:49:20|194206.1|194156.1|194209.7|194159.7|194209.9|194159.9|194205.7|194155.7|15
1728647370000|2024-10-11 11:49:30|194209.2|194159.2|194210.4|194160.4|194210.4|194160.4|194209.2|194159.2|5
1728647380000|2024-10-11 11:49:40|194210.1|194160.1|194210.9|194160.9|194210.9|194160.9|194209.5|194159.5|7
1728647390000|2024-10-11 11:49:50|194211.1|194161.1|194236.7|194186.7|194242.1|194192.1|194210.6|194160.6|12
1728647400000|2024-10-11 11:50:00|194230.3|194180.3|194219.1|194169.1|194230.3|194180.3|194214|194164|21
1728647410000|2024-10-11 11:50:10|194218.9|194168.9|194217.6|194167.6|194219.1|194169.1|194216.4|194166.4|7
1728647420000|2024-10-11 11:50:20|194218.7|194168.7|194218.2|194168.2|194218.7|194168.7|194215|194165|5
1728647430000|2024-10-11 11:50:30|194214.8|194164.8|194219.3|194169.3|194219.4|194169.4|194214|194164|14
1728647440000|2024-10-11 11:50:40|194220.1|194170.1|194209.8|194159.8|194230.4|194180.4|194202.1|194152.1|28
1728647450000|2024-10-11 11:50:50|194210.1|194160.1|194207.3|194157.3|194210.1|194160.1|194206.8|194156.8|10
1728647460000|2024-10-11 11:51:00|194207.2|194157.2|194209.2|194159.2|194209.4|194159.4|194203.2|194153.2|19
1728647470000|2024-10-11 11:51:10|194207.6|194157.6|194207.1|194157.1|194208.3|194158.3|194206.8|194156.8|14
1728647480000|2024-10-11 11:51:20|194208.2|194158.2|194206.8|194156.8|194209.5|194159.5|194206.8|194156.8|9
1728647490000|2024-10-11 11:51:30|194206|194156|194207.6|194157.6|194207.7|194157.7|194205.7|194155.7|14
1728647500000|2024-10-11 11:51:40|194207.9|194157.9|194206.9|194156.9|194207.9|194157.9|194206.9|194156.9|5
1728647510000|2024-10-11 11:51:50|194206.6|194156.6|194207.1|194157.1|194207.5|194157.5|194206.3|194156.3|8
1728647520000|2024-10-11 11:52:00|194206.4|194156.4|194265|194215|194265|194215|194206.4|194156.4|18
1728647530000|2024-10-11 11:52:10|194265.9|194215.9|194263.6|194213.6|194269.5|194219.5|194261|194211|15
1728647540000|2024-10-11 11:52:20|194263.4|194213.4|194267.8|194217.8|194268.3|194218.3|194263.4|194213.4|10
1728647550000|2024-10-11 11:52:30|194267.9|194217.9|194266.4|194216.4|194269.3|194219.3|194266.2|194216.2|6
1728647560000|2024-10-11 11:52:40|194266.6|194216.6|194266.2|194216.2|194266.6|194216.6|194266.2|194216.2|2
1728647570000|2024-10-11 11:52:50|194266.6|194216.6|194272.1|194222.1|194277.8|194227.8|194266.6|194216.6|10
1728647580000|2024-10-11 11:53:00|194271.8|194221.8|194255.7|194205.7|194271.8|194221.8|194255.5|194205.5|14
1728647590000|2024-10-11 11:53:10|194255.2|194205.2|194262|194212|194262.3|194212.3|194255.2|194205.2|9
1728647600000|2024-10-11 11:53:20|194260.7|194210.7|194251.6|194201.6|194260.7|194210.7|194241.2|194191.2|14
1728647610000|2024-10-11 11:53:30|194251.7|194201.7|194300.1|194250.1|194303.1|194253.1|194250.2|194200.2|18
1728647620000|2024-10-11 11:53:40|194300.4|194250.4|194300.5|194250.5|194300.5|194250.5|194300.1|194250.1|5
1728647630000|2024-10-11 11:53:50|194300.1|194250.1|194300.1|194250.1|194300.7|194250.7|194300.1|194250.1|3
1728647640000|2024-10-11 11:54:00|194298.7|194248.7|194302.7|194252.7|194302.7|194252.7|194297.6|194247.6|13
1728647650000|2024-10-11 11:54:10|194300.9|194250.9|194300.3|194250.3|194300.9|194250.9|194295.6|194245.6|12
1728647660000|2024-10-11 11:54:20|194299.9|194249.9|194298.4|194248.4|194300.3|194250.3|194298.4|194248.4|6
1728647670000|2024-10-11 11:54:30|194297.7|194247.7|194306|194256|194306|194256|194293|194243|14
1728647680000|2024-10-11 11:54:40|194306.9|194256.9|194307.2|194257.2|194307.5|194257.5|194304.4|194254.4|11
1728647690000|2024-10-11 11:54:50|194306.9|194256.9|194307.2|194257.2|194307.4|194257.4|194306.9|194256.9|4
1728647700000|2024-10-11 11:55:00|194303.6|194253.6|194300.1|194250.1|194304.1|194254.1|194299.3|194249.3|16
1728647710000|2024-10-11 11:55:10|194299.8|194249.8|194294.1|194244.1|194301.4|194251.4|194293|194243|11
1728647720000|2024-10-11 11:55:20|194295.3|194245.3|194298|194248|194298|194248|194295.3|194245.3|7
1728647730000|2024-10-11 11:55:30|194298.8|194248.8|194297|194247|194298.8|194248.8|194297|194247|4
1728647740000|2024-10-11 11:55:40|194296.1|194246.1|194298.7|194248.7|194298.7|194248.7|194295.5|194245.5|8
1728647750000|2024-10-11 11:55:50|194299.7|194249.7|194299.1|194249.1|194301.3|194251.3|194297.3|194247.3|12
1728647760000|2024-10-11 11:56:00|194299.5|194249.5|194296.6|194246.6|194299.5|194249.5|194294.6|194244.6|12
1728647770000|2024-10-11 11:56:10|194296.1|194246.1|194295.1|194245.1|194296.8|194246.8|194294.7|194244.7|12
1728647780000|2024-10-11 11:56:20|194294.7|194244.7|194293.4|194243.4|194295.5|194245.5|194293.4|194243.4|8
1728647790000|2024-10-11 11:56:30|194294.9|194244.9|194294.5|194244.5|194295.3|194245.3|194290.8|194240.8|11
1728647800000|2024-10-11 11:56:40|194294.8|194244.8|194294.9|194244.9|194295.7|194245.7|194290.8|194240.8|12
1728647810000|2024-10-11 11:56:50|194294.2|194244.2|194293.7|194243.7|194294.7|194244.7|194292.8|194242.8|8
1728647820000|2024-10-11 11:57:00|194293.5|194243.5|194293.2|194243.2|194294.4|194244.4|194289.2|194239.2|18
1728647830000|2024-10-11 11:57:10|194288.2|194238.2|194292.1|194242.1|194295.5|194245.5|194288.2|194238.2|11
1728647840000|2024-10-11 11:57:20|194291.7|194241.7|194252|194202|194292.5|194242.5|194250.2|194200.2|24
1728647850000|2024-10-11 11:57:30|194252.9|194202.9|194249|194199|194253.6|194203.6|194242.7|194192.7|18
1728647860000|2024-10-11 11:57:40|194249.2|194199.2|194244.7|194194.7|194249.2|194199.2|194239|194189|17
1728647870000|2024-10-11 11:57:50|194244.9|194194.9|194246.6|194196.6|194246.7|194196.7|194244.4|194194.4|9
1728647880000|2024-10-11 11:58:00|194245.6|194195.6|194234.7|194184.7|194248.5|194198.5|194234.7|194184.7|22
1728647890000|2024-10-11 11:58:10|194233.2|194183.2|194246.2|194196.2|194247.4|194197.4|194233.2|194183.2|10
1728647900000|2024-10-11 11:58:20|194246.5|194196.5|194249.3|194199.3|194251.8|194201.8|194246.5|194196.5|8
1728647910000|2024-10-11 11:58:30|194249.1|194199.1|194263.5|194213.5|194265.3|194215.3|194246.9|194196.9|14
1728647920000|2024-10-11 11:58:40|194267.3|194217.3|194281.7|194231.7|194291.4|194241.4|194266.5|194216.5|27
1728647930000|2024-10-11 11:58:50|194284.1|194234.1|194299.8|194249.8|194302.4|194252.4|194282.9|194232.9|24
1728647940000|2024-10-11 11:59:00|194300.6|194250.6|194296.8|194246.8|194304|194254|194295.9|194245.9|17
1728647950000|2024-10-11 11:59:10|194296.6|194246.6|194289.3|194239.3|194297.2|194247.2|194289.3|194239.3|9
1728647960000|2024-10-11 11:59:20|194291.1|194241.1|194287.1|194237.1|194292.9|194242.9|194284.8|194234.8|19
1728647970000|2024-10-11 11:59:30|194287|194237|194287.3|194237.3|194293|194243|194286.8|194236.8|15
1728647980000|2024-10-11 11:59:40|194280.3|194230.3|194322|194197|194322|194236.1|194266.6|194194.6|19
1728647990000|2024-10-11 11:59:50|194326.3|194201.3|194318.5|194193.5|194326.3|194222.5|194272.5|194193.5|16
1728648000000|2024-10-11 12:00:00|194314.1|194189.1|194289.7|194239.7|194314.1|194247.4|194264.2|194178.2|21
1728648010000|2024-10-11 12:00:10|194292.2|194242.2|194288.9|194238.9|194294.6|194244.6|194288.9|194238.9|5
1728648020000|2024-10-11 12:00:20|194297.3|194247.3|194273.9|194145.5|194297.3|194247.3|194255.7|194145.2|16
1728648030000|2024-10-11 12:00:30|194274.6|194145.9|194304.9|194179.9|194304.9|194179.9|194274.6|194145.9|6
1728648050000|2024-10-11 12:00:50|194313.3|194188.3|194330.5|194205.5|194339.8|194214.8|194313.3|194188.3|6
1728648060000|2024-10-11 12:01:00|194338.9|194213.9|194320.7|194195.7|194345.7|194220.7|194320.7|194195.7|14
1728648070000|2024-10-11 12:01:10|194329.1|194204.1|194313.2|194263.2|194329.1|194265.4|194293.2|194204.1|13
1728648080000|2024-10-11 12:01:20|194311.1|194261.1|194311|194261|194311.1|194261.1|194309.6|194259.6|3
1728648090000|2024-10-11 12:01:30|194309.8|194259.8|194309.8|194259.8|194309.8|194259.8|194309.8|194259.8|1
1728648100000|2024-10-11 12:01:40|194311.1|194261.1|194313.2|194263.2|194349.6|194279|194311.1|194223.2|14
1728648110000|2024-10-11 12:01:50|194313.5|194263.5|194282.9|194232.9|194313.5|194263.5|194277.9|194227.9|12
1728648120000|2024-10-11 12:02:00|194283.1|194233.1|194269|194219|194284.8|194234.8|194262.4|194212.4|29
1728648130000|2024-10-11 12:02:10|194268.7|194218.7|194266|194216|194268.7|194218.7|194265.7|194215.7|14
1728648140000|2024-10-11 12:02:20|194266.5|194216.5|194261.9|194211.9|194266.9|194216.9|194260.5|194210.5|14
1728648150000|2024-10-11 12:02:30|194261.8|194211.8|194251.2|194201.2|194264.4|194214.4|194249|194199|14
1728648160000|2024-10-11 12:02:40|194250.6|194200.6|194244.6|194194.6|194250.6|194200.6|194243.9|194193.9|12
1728648170000|2024-10-11 12:02:50|194243.9|194193.9|194201.7|194151.7|194243.9|194193.9|194201.2|194151.2|21
1728648180000|2024-10-11 12:03:00|194190|194140|194191.5|194141.5|194192.5|194142.5|194187|194137|23
1728648190000|2024-10-11 12:03:10|194191.1|194141.1|194190.9|194140.9|194191.5|194141.5|194190.3|194140.3|8
1728648200000|2024-10-11 12:03:20|194190.8|194140.8|194187.7|194137.7|194190.8|194140.8|194186.5|194136.5|10
1728648210000|2024-10-11 12:03:30|194187.3|194137.3|194184.9|194134.9|194187.3|194137.3|194184.5|194134.5|10
1728648220000|2024-10-11 12:03:40|194179.8|194129.8|194184.4|194134.4|194185.6|194135.6|194179.8|194129.8|19
1728648230000|2024-10-11 12:03:50|194185.3|194135.3|194182.2|194132.2|194185.6|194135.6|194181.8|194131.8|13
1728648240000|2024-10-11 12:04:00|194181.8|194131.8|194133.1|194083.1|194182.6|194132.6|194126.1|194076.1|22
1728648250000|2024-10-11 12:04:10|194132|194082|194084.8|194034.8|194132|194082|194071.7|194021.7|35
1728648260000|2024-10-11 12:04:20|194082.8|194032.8|194053.8|194003.8|194082.8|194032.8|194048.6|193998.6|27
1728648270000|2024-10-11 12:04:30|194053.6|194003.6|194053.3|194003.3|194053.6|194003.6|194051.8|194001.8|10
1728648280000|2024-10-11 12:04:40|194054.7|194004.7|194058.2|194008.2|194059.4|194009.4|194049.6|193999.6|25
1728648290000|2024-10-11 12:04:50|194058.4|194008.4|194062.7|194012.7|194063.1|194013.1|194058.4|194008.4|16
1728648300000|2024-10-11 12:05:00|194062.9|194012.9|194055.6|194005.6|194063.2|194013.2|194054.8|194004.8|26
1728648310000|2024-10-11 12:05:10|194055.8|194005.8|194068.1|194018.1|194096.6|194046.6|194054.2|194004.2|29
1728648320000|2024-10-11 12:05:20|194067.9|194017.9|194065.7|194015.7|194076.2|194026.2|194065.7|194015.7|20
1728648330000|2024-10-11 12:05:30|194070.1|194020.1|194084.5|194034.5|194085|194035|194070.1|194020.1|12
1728648340000|2024-10-11 12:05:40|194084.6|194034.6|194083.6|194033.6|194086.5|194036.5|194083.6|194033.6|12
1728648350000|2024-10-11 12:05:50|194083.7|194033.7|194085.2|194035.2|194085.2|194035.2|194083.7|194033.7|5
1728648360000|2024-10-11 12:06:00|194083.1|194033.1|194082|194032|194084.3|194034.3|194080.8|194030.8|18
1728648370000|2024-10-11 12:06:10|194081.7|194031.7|194085.9|194035.9|194087.4|194037.4|194080.8|194030.8|26
1728648380000|2024-10-11 12:06:20|194085.7|194035.7|194126|194076|194126.8|194076.8|194084.9|194034.9|34
1728648390000|2024-10-11 12:06:30|194127.2|194077.2|194158.2|194108.2|194158.2|194108.2|194124.4|194074.4|26
1728648400000|2024-10-11 12:06:40|194158.5|194108.5|194158.6|194108.6|194162.5|194112.5|194152.6|194102.6|20
1728648410000|2024-10-11 12:06:50|194158.3|194108.3|194155.1|194105.1|194158.3|194108.3|194152.9|194102.9|14
1728648420000|2024-10-11 12:07:00|194150.7|194100.7|194173.9|194123.9|194173.9|194123.9|194147.3|194097.3|22
1728648430000|2024-10-11 12:07:10|194174.9|194124.9|194175|194125|194177.9|194127.9|194172.9|194122.9|15
1728648440000|2024-10-11 12:07:20|194174|194124|194147.3|194097.3|194174.2|194124.2|194147.3|194097.3|16
1728648450000|2024-10-11 12:07:30|194146.9|194096.9|194181.8|194131.8|194183.5|194133.5|194146.1|194096.1|24
1728648460000|2024-10-11 12:07:40|194178.1|194128.1|194168.6|194118.6|194178.1|194128.1|194165.8|194115.8|19
1728648470000|2024-10-11 12:07:50|194168.3|194118.3|194169.1|194119.1|194169.3|194119.3|194168.3|194118.3|9
1728648480000|2024-10-11 12:08:00|194169.3|194119.3|194165.6|194115.6|194169.3|194119.3|194165.6|194115.6|5
1728648490000|2024-10-11 12:08:10|194165.4|194115.4|194164.9|194114.9|194165.4|194115.4|194164.6|194114.6|5
1728648500000|2024-10-11 12:08:20|194165.8|194115.8|194164.2|194114.2|194170.1|194120.1|194163.3|194113.3|16
1728648510000|2024-10-11 12:08:30|194163.9|194113.9|194164.2|194114.2|194166.9|194116.9|194163.9|194113.9|9
1728648520000|2024-10-11 12:08:40|194163.1|194113.1|194162.3|194112.3|194163.1|194113.1|194161.8|194111.8|6
1728648530000|2024-10-11 12:08:50|194162.7|194112.7|194164|194114|194164|194114|194162.4|194112.4|5
1728648540000|2024-10-11 12:09:00|194163.6|194113.6|194162.4|194112.4|194163.6|194113.6|194161.6|194111.6|6
1728648550000|2024-10-11 12:09:10|194162.8|194112.8|194162.4|194112.4|194162.8|194112.8|194161.6|194111.6|7
1728648560000|2024-10-11 12:09:20|194162.1|194112.1|194161.8|194111.8|194173.2|194123.2|194161.6|194111.6|13
1728648570000|2024-10-11 12:09:30|194162.2|194112.2|194161.8|194111.8|194162.3|194112.3|194161.8|194111.8|4
1728648580000|2024-10-11 12:09:40|194161.6|194111.6|194162.5|194112.5|194163.2|194113.2|194161.5|194111.5|10
1728648590000|2024-10-11 12:09:50|194203|194074|194170.9|194120.9|194218.5|194124.5|194170.4|194071|14
1728648600000|2024-10-11 12:10:00|194171.1|194121.1|194170.8|194120.8|194175.3|194125.3|194169.8|194119.8|25
1728648610000|2024-10-11 12:10:10|194175.3|194125.3|194226|194176|194248.4|194198.4|194170.1|194120.1|22
1728648620000|2024-10-11 12:10:20|194225.5|194175.5|194227.4|194177.4|194231.3|194181.3|194221.1|194171.1|26
1728648630000|2024-10-11 12:10:30|194228.6|194178.6|194241.8|194191.8|194242.9|194192.9|194227.6|194177.6|18
1728648640000|2024-10-11 12:10:40|194242|194192|194246.5|194196.5|194251.7|194201.7|194242|194192|18
1728648650000|2024-10-11 12:10:50|194242.3|194192.3|194234.7|194184.7|194250.4|194200.4|194232.3|194182.3|25
1728648660000|2024-10-11 12:11:00|194240.7|194190.7|194253.1|194203.1|194260.7|194210.7|194240.7|194190.7|15
1728648670000|2024-10-11 12:11:10|194254.2|194204.2|194254.4|194204.4|194259|194209|194251.3|194201.3|11
1728648680000|2024-10-11 12:11:20|194253.9|194203.9|194253.2|194203.2|194253.9|194203.9|194252.4|194202.4|3
1728648690000|2024-10-11 12:11:30|194253.6|194203.6|194252.7|194202.7|194253.6|194203.6|194252.4|194202.4|6
1728648700000|2024-10-11 12:11:40|194252.1|194202.1|194249.2|194199.2|194262.2|194212.2|194247.3|194197.3|20
1728648710000|2024-10-11 12:11:50|194248.9|194198.9|194218.9|194168.9|194252|194202|194213|194163|30
1728648720000|2024-10-11 12:12:00|194219.2|194169.2|194221.3|194171.3|194222.8|194172.8|194217.2|194167.2|25
1728648730000|2024-10-11 12:12:10|194221.8|194171.8|194256.3|194131.3|194260.4|194172.6|194221.8|194125.4|13
1728648740000|2024-10-11 12:12:20|194256.6|194131.6|194255.2|194130.2|194256.6|194131.6|194254.2|194129.2|10
1728648750000|2024-10-11 12:12:30|194254.5|194129.5|194255|194130|194255.5|194130.5|194254.5|194129.5|11
1728648760000|2024-10-11 12:12:40|194255.5|194130.5|194253.2|194128.2|194255.5|194130.5|194247.6|194122.6|8
1728648770000|2024-10-11 12:12:50|194253.9|194128.9|194249.3|194124.3|194253.9|194128.9|194244|194119|7
1728648780000|2024-10-11 12:13:00|194239.8|194114.8|194166.4|194041.4|194239.8|194114.8|194164.1|194039.1|19
1728648790000|2024-10-11 12:13:10|194166|194041|194102|194052|194166.7|194079.5|194099|194041|18
1728648800000|2024-10-11 12:13:20|194102.9|194052.9|194102.2|194052.2|194102.9|194052.9|194094.9|194044.9|18
1728648810000|2024-10-11 12:13:30|194097|194047|194100.5|194050.5|194101.9|194051.9|194094|194044|17
1728648820000|2024-10-11 12:13:40|194099.8|194049.8|194098.1|194048.1|194100.6|194050.6|194097.8|194047.8|8
1728648830000|2024-10-11 12:13:50|194097.1|194047.1|194089.3|194039.3|194098.2|194048.2|194085.4|194035.4|16
1728648840000|2024-10-11 12:14:00|194087.2|194037.2|194067.5|194017.5|194088|194038|194065.8|194015.8|20
1728648850000|2024-10-11 12:14:10|194068|194018|194069.9|194019.9|194070.3|194020.3|194067.7|194017.7|8
1728648860000|2024-10-11 12:14:20|194070.3|194020.3|194075.8|194025.8|194075.8|194025.8|194070.3|194020.3|10
1728648870000|2024-10-11 12:14:30|194075.3|194025.3|194070.3|194020.3|194075.5|194025.5|194066.7|194016.7|16
1728648880000|2024-10-11 12:14:40|194073|194023|194071.2|194021.2|194086.7|194036.7|194069|194019|16
1728648890000|2024-10-11 12:14:50|194070.8|194020.8|194069.4|194019.4|194070.8|194020.8|194069.1|194019.1|6
1728648900000|2024-10-11 12:15:00|194069.8|194019.8|194065.9|194015.9|194069.8|194019.8|194046.6|193996.6|15
1728648910000|2024-10-11 12:15:10|194065.6|194015.6|194066.2|194016.2|194066.4|194016.4|194065.6|194015.6|6
1728648920000|2024-10-11 12:15:20|194079.6|194029.6|194092.3|194042.3|194095.6|194045.6|194079.6|194029.6|18
1728648930000|2024-10-11 12:15:30|194092.2|194042.2|194096.1|194046.1|194130.6|194080.6|194091.3|194041.3|19
1728648940000|2024-10-11 12:15:40|194093.7|194043.7|194066.5|194016.5|194095.9|194045.9|194059.8|194009.8|28
1728648950000|2024-10-11 12:15:50|194066.1|194016.1|194063.9|194013.9|194066.1|194016.1|194060.6|194010.6|14
1728648960000|2024-10-11 12:16:00|194062.8|194012.8|194065.3|194015.3|194065.7|194015.7|194057.4|194007.4|19
1728648970000|2024-10-11 12:16:10|194065|194015|194103.3|193978.3|194103.3|194015|194065|193977.3|4
1728648980000|2024-10-11 12:16:20|194102.8|193977.8|194101.1|193976.1|194102.8|193977.8|194096.8|193971.8|9
1728648990000|2024-10-11 12:16:30|194100.6|193975.6|194094.9|193969.9|194101.4|193976.4|194094.2|193969.2|12
1728649000000|2024-10-11 12:16:40|194095.2|193970.2|194097|193972|194100.7|193975.7|194092.4|193967.4|19
1728649010000|2024-10-11 12:16:50|194097.5|193972.5|194094.6|193969.6|194097.5|193972.5|194092.4|193967.4|7
1728649020000|2024-10-11 12:17:00|194057.3|194007.3|194056.1|194006.1|194059.4|194009.4|194050.7|194000.7|19
1728649030000|2024-10-11 12:17:10|194056.4|194006.4|194089.6|193964.6|194093.9|194006.4|194056.4|193961.4|9
1728649040000|2024-10-11 12:17:20|194089.8|193964.8|194090|193965|194090.3|193965.3|194089.3|193964.3|7
1728649050000|2024-10-11 12:17:30|194089.4|193964.4|194090|193965|194090.6|193965.6|194089.4|193964.4|7
1728649060000|2024-10-11 12:17:40|194089.4|193964.4|194086|193961|194089.4|193964.4|194084|193959|5
1728649070000|2024-10-11 12:17:50|194083|193958|194088.1|193963.1|194090.5|193965.5|194083|193958|7
1728649080000|2024-10-11 12:18:00|194088.8|193963.8|194089|193964|194089.6|193964.6|194088.8|193963.8|5
1728649090000|2024-10-11 12:18:10|194090.1|193965.1|194085.4|193960.4|194090.1|193965.1|194071.9|193946.9|14
1728649100000|2024-10-11 12:18:20|194086.4|193961.4|194088.7|193963.7|194088.7|193963.7|194085.9|193960.9|3
1728649120000|2024-10-11 12:18:40|194080.5|193955.5|194080.5|193955.5|194080.5|193955.5|194080.5|193955.5|1
1728649130000|2024-10-11 12:18:50|194081.5|193956.5|194081.5|193956.5|194082.5|193957.5|194081.5|193956.5|3
1728649140000|2024-10-11 12:19:00|194082|193957|194095.5|193970.5|194109.8|193984.8|194081.5|193956.5|12
1728649150000|2024-10-11 12:19:10|194099.4|193974.4|194073.9|193948.9|194099.9|193974.9|194073.4|193948.4|19
1728649160000|2024-10-11 12:19:20|194074.4|193949.4|193994.5|193944.5|194074.4|193949.4|193991.1|193910.3|25
1728649170000|2024-10-11 12:19:30|193993.7|193943.7|193990.9|193940.9|193994.1|193944.1|193988|193938|17
1728649180000|2024-10-11 12:19:40|193991.3|193941.3|193992.3|193942.3|193992.7|193942.7|193989.5|193939.5|14
1728649190000|2024-10-11 12:19:50|193991.6|193941.6|193987.9|193937.9|193992.3|193942.3|193986|193936|21
1728649200000|2024-10-11 12:20:00|193959.7|193909.7|193976.8|193926.8|193983.4|193933.4|193959.7|193909.7|31
1728649210000|2024-10-11 12:20:10|193975.2|193925.2|194007.8|193957.8|194007.9|193957.9|193975.1|193925.1|17
1728649220000|2024-10-11 12:20:20|194008.4|193958.4|194004.6|193954.6|194008.6|193958.6|194004.6|193954.6|8
1728649230000|2024-10-11 12:20:30|194003.5|193953.5|194004.5|193954.5|194005.6|193955.6|194002.3|193952.3|11
1728649240000|2024-10-11 12:20:40|194005.4|193955.4|194003.1|193953.1|194005.6|193955.6|194002.6|193952.6|7
1728649250000|2024-10-11 12:20:50|194002.6|193952.6|194008.2|193958.2|194008.4|193958.4|194002.6|193952.6|12
1728649260000|2024-10-11 12:21:00|194007.8|193957.8|193979.9|193929.9|194008.7|193958.7|193979.9|193929.9|22
1728649270000|2024-10-11 12:21:10|193979.2|193929.2|193974.5|193924.5|193980.1|193930.1|193974.5|193924.5|16
1728649280000|2024-10-11 12:21:20|193974.2|193924.2|193968.6|193918.6|193974.2|193924.2|193968.6|193918.6|14
1728649290000|2024-10-11 12:21:30|193969.8|193919.8|193969.5|193919.5|193970.5|193920.5|193969.2|193919.2|7
1728649300000|2024-10-11 12:21:40|193969|193919|193947.4|193897.4|193969|193919|193944.5|193894.5|18
1728649310000|2024-10-11 12:21:50|193946.9|193896.9|193946.7|193896.7|193947.9|193897.9|193944.4|193894.4|13
1728649320000|2024-10-11 12:22:00|193944.5|193894.5|193945.3|193895.3|193946.9|193896.9|193938.1|193888.1|34
1728649330000|2024-10-11 12:22:10|193946.2|193896.2|193938.2|193888.2|193946.3|193896.3|193936.9|193886.9|19
1728649340000|2024-10-11 12:22:20|193937.5|193887.5|193937|193887|193938.5|193888.5|193936.4|193886.4|11
1728649350000|2024-10-11 12:22:30|193935.4|193885.4|193987.8|193937.8|193995.6|193945.6|193935.4|193885.4|10
1728649360000|2024-10-11 12:22:40|193982.8|193932.8|193973.8|193923.8|193982.8|193932.8|193967.1|193917.1|29
1728649370000|2024-10-11 12:22:50|193974.2|193924.2|193982.7|193932.7|193994.6|193944.6|193970.2|193920.2|24
1728649380000|2024-10-11 12:23:00|193982|193932|194001.8|193951.8|194001.8|193951.8|193982|193932|21
1728649390000|2024-10-11 12:23:10|194000.5|193950.5|193977.2|193927.2|194000.5|193950.5|193974|193924|27
1728649400000|2024-10-11 12:23:20|193977.3|193927.3|193976.9|193926.9|193978.3|193928.3|193971|193921|17
1728649410000|2024-10-11 12:23:30|193980.8|193930.8|193984|193934|193984|193934|193976.7|193926.7|19
1728649420000|2024-10-11 12:23:40|193983.8|193933.8|193975.4|193925.4|193984.5|193934.5|193975.1|193925.1|14
1728649430000|2024-10-11 12:23:50|193975.9|193925.9|193974|193924|193986.1|193936.1|193973.8|193923.8|19
1728649440000|2024-10-11 12:24:00|193975.3|193925.3|193971.3|193921.3|193980.3|193930.3|193969.2|193919.2|21
1728649450000|2024-10-11 12:24:10|193972.4|193922.4|193945.4|193895.4|193972.6|193922.6|193942.2|193892.2|28
1728649460000|2024-10-11 12:24:20|193945.7|193895.7|193943.4|193893.4|193946.4|193896.4|193940.2|193890.2|22
1728649470000|2024-10-11 12:24:30|193942.8|193892.8|193924.4|193874.4|193942.8|193892.8|193920.2|193870.2|18
1728649480000|2024-10-11 12:24:40|193924.8|193874.8|193932.7|193882.7|193934.2|193884.2|193924.8|193874.8|24
1728649490000|2024-10-11 12:24:50|193932.9|193882.9|193939.6|193889.6|193939.6|193889.6|193931.4|193881.4|20
1728649500000|2024-10-11 12:25:00|193930.2|193880.2|193952.1|193902.1|193957.3|193907.3|193930.2|193880.2|22
1728649510000|2024-10-11 12:25:10|193951|193901|193911|193861|193951|193901|193906|193856|28
1728649520000|2024-10-11 12:25:20|193910.6|193860.6|193912.4|193862.4|193913.8|193863.8|193906.7|193856.7|28
1728649530000|2024-10-11 12:25:30|193912.1|193862.1|193913.3|193863.3|193913.3|193863.3|193912.1|193862.1|19
1728649540000|2024-10-11 12:25:40|193912.4|193862.4|193913.4|193863.4|193913.4|193863.4|193912.1|193862.1|21
1728649550000|2024-10-11 12:25:50|193912.9|193862.9|193914.1|193864.1|193949.5|193865.3|193912.9|193822|16
1728649560000|2024-10-11 12:26:00|193907|193857|193917.3|193792.3|193925|193858.8|193872.9|193782.2|24
1728649570000|2024-10-11 12:26:10|193918.1|193793.1|193935.8|193810.8|193936.6|193811.6|193909.2|193784.2|19
1728649580000|2024-10-11 12:26:20|193935.6|193810.6|193936.6|193811.6|193936.6|193811.6|193935.6|193810.6|5
1728649590000|2024-10-11 12:26:30|193936.3|193811.3|193933.9|193808.9|193942.7|193817.7|193932.4|193807.4|14
1728649600000|2024-10-11 12:26:40|193933.8|193808.8|193933.1|193808.1|193938.7|193813.7|193932.9|193807.9|14
1728649610000|2024-10-11 12:26:50|193933.8|193808.8|193928.3|193803.3|193933.8|193808.8|193927.1|193802.1|10
1728649620000|2024-10-11 12:27:00|193931.9|193806.9|193935.3|193810.3|193936.7|193811.7|193931.9|193806.9|8
1728649630000|2024-10-11 12:27:10|193933.6|193808.6|193936|193811|193936|193811|193933.6|193808.6|8
1728649640000|2024-10-11 12:27:20|193939.6|193814.6|193938.6|193888.6|193985.1|193888.6|193938.6|193814.6|14
1728649650000|2024-10-11 12:27:30|193938.4|193888.4|193936.1|193886.1|193973.7|193888.8|193931.3|193848.1|17
1728649660000|2024-10-11 12:27:40|193932.7|193882.7|193935.7|193885.7|193936.7|193886.7|193931.3|193881.3|9
1728649670000|2024-10-11 12:27:50|193935.9|193885.9|193936.4|193886.4|193944.1|193894.1|193931.4|193881.4|14
1728649680000|2024-10-11 12:28:00|193936.8|193886.8|193974.5|193849.5|193974.5|193886.9|193936.1|193849.5|6
1728649690000|2024-10-11 12:28:10|193974|193849|193995.5|193870.5|194004.6|193879.6|193971.3|193846.3|16
1728649700000|2024-10-11 12:28:20|193994.7|193869.7|194007.3|193957.3|194007.3|193957.3|193956.4|193866.8|18
1728649710000|2024-10-11 12:28:30|194009.9|193959.9|194009.7|193959.7|194014.5|193964.5|194006.1|193956.1|26
1728649720000|2024-10-11 12:28:40|194008.7|193958.7|194063|194013|194063.1|194013.1|193982.5|193932.5|31
1728649730000|2024-10-11 12:28:50|194062.5|194012.5|194097.9|193972.9|194106.2|194012.8|194061.3|193972.9|23
1728649740000|2024-10-11 12:29:00|194102.2|193977.2|194105.4|193980.4|194106.6|193981.6|194099.6|193974.6|17
1728649750000|2024-10-11 12:29:10|194104.8|193979.8|194089.9|193964.9|194105.8|193980.8|194085.5|193960.5|14
1728649760000|2024-10-11 12:29:20|194090.7|193965.7|194119.9|193994.9|194125.7|194000.7|194090.5|193965.5|20
1728649770000|2024-10-11 12:29:30|194120|193995|194117.1|193991.2|194138.8|194013.8|194105.5|193980.5|36
1728649780000|2024-10-11 12:29:40|194119.9|193994|194160.8|193964.9|194169.7|194006.6|194112.1|193964.9|31
1728649790000|2024-10-11 12:29:50|194155.6|193953.3|194159.3|193849.3|194216.7|193953.3|194137.2|193827.2|18
1728649800000|2024-10-11 12:30:00|194160.5|193850.5|193986|193821.9|194161.8|193851.8|193975.8|193779.8|33
1728649810000|2024-10-11 12:30:10|193967|193809.2|193836.4|193693.7|193967|193812|193825.5|193661.5|33
1728649820000|2024-10-11 12:30:20|193841.6|193698.9|193863.6|193717.3|193867.3|193721.9|193841.6|193694|17
1728649830000|2024-10-11 12:30:30|193855.1|193718.4|193859.3|193734.3|193866.5|193741.5|193855.1|193718.4|15
1728649840000|2024-10-11 12:30:40|193862.5|193737.5|193854|193729|193872.8|193767.4|193817.2|193725.3|11
1728649850000|2024-10-11 12:30:50|193853.6|193728.6|193923.2|193798.2|193925.4|193800.4|193847.1|193728.6|18
1728649860000|2024-10-11 12:31:00|193916.9|193791.9|193887.8|193762.8|193916.9|193791.9|193876.7|193751.7|24
1728649870000|2024-10-11 12:31:10|193888.1|193763.1|193936.9|193811.9|193938.2|193813.2|193885.3|193760.3|22
1728649880000|2024-10-11 12:31:20|193936.7|193811.7|193916.9|193791.9|193937.8|193812.8|193910.3|193785.3|31
1728649890000|2024-10-11 12:31:30|193916.6|193791.6|193846.5|193796.5|193924.9|193799.9|193846.5|193728|22
1728649900000|2024-10-11 12:31:40|193880.3|193755.3|193865|193740|193880.3|193755.3|193857.6|193732.6|27
1728649910000|2024-10-11 12:31:50|193865.4|193740.4|193864.4|193739.4|193869.8|193744.8|193857.4|193732.4|17
1728649920000|2024-10-11 12:32:00|193857.2|193732.2|193830.3|193705.3|193857.2|193732.2|193830.3|193705.3|22
1728649930000|2024-10-11 12:32:10|193830.6|193705.6|193834.6|193709.6|193834.7|193709.7|193825.9|193700.9|10
1728649940000|2024-10-11 12:32:20|193835|193710|193758.3|193708.3|193835.8|193710.8|193748.6|193698.6|20
1728649950000|2024-10-11 12:32:30|193758.6|193708.6|193829|193704|193829|193708.6|193756.7|193670.8|17
1728649960000|2024-10-11 12:32:40|193829.2|193704.2|193833.1|193708.1|193833.9|193708.9|193829.2|193704.2|14
1728649970000|2024-10-11 12:32:50|193832.2|193707.2|193911.8|193786.8|193912.4|193787.4|193832.2|193707.2|19
1728649980000|2024-10-11 12:33:00|193897.3|193772.3|193933.9|193883.9|193963.4|193883.9|193897.3|193772.3|29
1728649990000|2024-10-11 12:33:10|193937.3|193887.3|194006.2|193956.2|194006.2|193956.2|193937.3|193887.3|19
1728650000000|2024-10-11 12:33:20|194024.9|193974.9|194000.5|193950.5|194025.5|193975.5|193990.9|193940.9|26
1728650010000|2024-10-11 12:33:30|194001.8|193951.8|194099.1|193974.1|194099.1|194006.5|193995.8|193918|29
1728650020000|2024-10-11 12:33:40|194099|193974|194117.8|193992.8|194138|194013|194099|193974|30
1728650030000|2024-10-11 12:33:50|194117.6|193992.6|194080.6|193955.6|194117.6|194023.8|194049.1|193949.2|29
1728650040000|2024-10-11 12:34:00|194080.8|193955.8|194120|193995|194125.8|194020.9|194070.9|193953.7|23
1728650050000|2024-10-11 12:34:10|194122.1|193997.1|194134.2|194009.2|194136.1|194011.1|194098.6|193973.6|31
1728650060000|2024-10-11 12:34:20|194140.2|194015.2|194187.1|194062.1|194187.3|194062.3|194131.4|194006.4|18
1728650070000|2024-10-11 12:34:30|194187.3|194062.3|194195.4|194070.4|194219.5|194094.5|194178.1|194053.1|22
1728650080000|2024-10-11 12:34:40|194202.1|194077.1|194140.8|194090.8|194205.3|194099.9|194140.8|194050.5|25
1728650090000|2024-10-11 12:34:50|194144.4|194094.4|194169.4|194119.4|194188.4|194138.4|194144.4|194094.4|12
1728650100000|2024-10-11 12:35:00|194180.9|194130.9|194202.2|194077.2|194213|194135.5|194126.8|194056.1|33
1728650110000|2024-10-11 12:35:10|194176.5|194126.5|194206.4|194081.4|194232.8|194138.2|194151.5|194081.4|32
1728650120000|2024-10-11 12:35:20|194208.2|194083.2|194186.7|194061.7|194208.2|194112.8|194116.6|194045.2|29
1728650130000|2024-10-11 12:35:30|194136.9|194086.9|194121.2|194071.2|194191.8|194089.2|194116.7|194059.2|30
1728650140000|2024-10-11 12:35:40|194117.7|194067.7|194187.4|194062.4|194187.4|194107.4|194117.7|194044.9|25
1728650150000|2024-10-11 12:35:50|194188.2|194063.2|194183.2|194058.2|194219.7|194146.2|194178.1|194053.1|28
1728650160000|2024-10-11 12:36:00|194184.5|194059.5|194224|194090.4|194278.7|194153.7|194117.6|194050.4|33
1728650170000|2024-10-11 12:36:10|194224.1|194090.8|194255.7|194124.2|194256.3|194124.8|194222.1|194090.8|10
1728650180000|2024-10-11 12:36:20|194257.4|194124.8|194219.7|194091.6|194257.8|194132.8|194219.7|194091.6|14
1728650190000|2024-10-11 12:36:30|194221.2|194091.2|194251.1|194126.1|194256.6|194131.6|194221.2|194091.2|20
1728650200000|2024-10-11 12:36:40|194251.6|194126.6|194263.9|194138.9|194264.9|194139.9|194251.1|194126.1|14
1728650210000|2024-10-11 12:36:50|194265.6|194140.6|194254.7|194204.7|194280|194207.4|194254.7|194136.1|14
1728650220000|2024-10-11 12:37:00|194260.6|194210.6|194260.2|194135.2|194296.8|194210.6|194209.5|194119.6|22
1728650230000|2024-10-11 12:37:10|194264.8|194139.8|194283.4|194158.4|194283.7|194172.1|194215.5|194091.6|24
1728650240000|2024-10-11 12:37:20|194281.3|194156.3|194342.2|194217.2|194357.3|194245.4|194281.3|194156.3|21
1728650250000|2024-10-11 12:37:30|194339|194214|194338.7|194213.7|194343.5|194218.5|194319.3|194194.3|22
1728650260000|2024-10-11 12:37:40|194340.2|194215.2|194370.6|194245.6|194370.6|194245.6|194328.3|194203.3|22
1728650270000|2024-10-11 12:37:50|194344.6|194294.6|194331.7|194281.7|194395.6|194302.7|194315.4|194238|32
1728650280000|2024-10-11 12:38:00|194372.8|194247.8|194364.4|194239.4|194378.2|194316.4|194321.7|194235.4|36
1728650290000|2024-10-11 12:38:10|194329.7|194204.7|194324.9|194199.9|194333.4|194255.5|194276.4|194196.5|31
1728650300000|2024-10-11 12:38:20|194325.2|194200.2|194298.4|194248.4|194327.8|194248.4|194246.6|194173.1|29
1728650310000|2024-10-11 12:38:30|194320.3|194195.3|194273.2|194223.2|194339.7|194252.1|194271.3|194191.4|33
1728650320000|2024-10-11 12:38:40|194274.7|194224.7|194364.6|194239.6|194364.7|194288.8|194265.6|194188.6|32
1728650330000|2024-10-11 12:38:50|194363|194238|194367.9|194242.9|194367.9|194293.4|194312.9|194236.9|18
1728650340000|2024-10-11 12:39:00|194366.6|194241.6|194339.3|194289.3|194397.9|194315.2|194317.6|194241.6|23
1728650350000|2024-10-11 12:39:10|194313.7|194263.7|194356.9|194306.9|194397.3|194331.9|194313.7|194238.2|25
1728650360000|2024-10-11 12:39:20|194358.5|194308.5|194360.2|194310.2|194361.1|194311.1|194358.4|194308.4|11
1728650370000|2024-10-11 12:39:30|194365.9|194315.9|194397.1|194272.1|194398.1|194316.4|194347|194272.1|24
1728650380000|2024-10-11 12:39:40|194389.9|194264.9|194389|194264|194411.5|194286.5|194380.5|194255.5|26
1728650390000|2024-10-11 12:39:50|194389.3|194264.3|194396.9|194271.9|194399.6|194301.1|194346.5|194258.2|22
1728650400000|2024-10-11 12:40:00|194386.1|194336.1|194404.2|194279.2|194410.1|194354.7|194295.1|194245.1|26
1728650410000|2024-10-11 12:40:10|194406|194281|194487.9|194362.9|194495.3|194398.1|194405|194280|29
1728650420000|2024-10-11 12:40:20|194488|194363|194484.7|194359.7|194491.8|194366.8|194476.1|194351.1|28
1728650430000|2024-10-11 12:40:30|194487.9|194362.9|194488.4|194363.4|194491.8|194366.8|194484.2|194359.2|27
1728650440000|2024-10-11 12:40:40|194488.1|194363.1|194473.4|194348.4|194489.4|194364.4|194469.1|194344.1|24
1728650450000|2024-10-11 12:40:50|194474.2|194349.2|194482.6|194357.6|194490.4|194365.4|194471.1|194346.1|28
1728650460000|2024-10-11 12:41:00|194484.8|194359.8|194479.2|194354.2|194487.8|194362.8|194477.1|194352.1|30
1728650470000|2024-10-11 12:41:10|194479|194354|194476.6|194351.6|194487.5|194362.5|194475.7|194350.7|34
1728650480000|2024-10-11 12:41:20|194475.9|194350.9|194485.7|194360.7|194486.8|194361.8|194475.9|194350.9|30
1728650490000|2024-10-11 12:41:30|194485|194360|194483|194358|194490.8|194365.8|194481|194356|23
1728650500000|2024-10-11 12:41:40|194476.8|194351.8|194480.4|194355.4|194486.4|194361.4|194476.8|194351.8|30
1728650510000|2024-10-11 12:41:50|194480|194355|194482.9|194357.9|194483.3|194358.3|194477.7|194352.7|25
1728650520000|2024-10-11 12:42:00|194483.1|194358.1|194501.7|194376.7|194501.7|194376.7|194445.8|194320.8|29
1728650530000|2024-10-11 12:42:10|194494.6|194369.6|194484.5|194359.5|194496.1|194371.1|194481.2|194356.2|23
1728650540000|2024-10-11 12:42:20|194483|194358|194491|194366|194491|194366|194483|194358|13
1728650550000|2024-10-11 12:42:30|194491.4|194366.4|194490|194365|194491.4|194366.4|194478.4|194353.4|21
1728650560000|2024-10-11 12:42:40|194415.5|194365.5|194477.2|194352.2|194482.1|194365.5|194404.8|194325.8|35
1728650570000|2024-10-11 12:42:50|194477.5|194352.5|194480.7|194355.7|194483.5|194358.5|194477.5|194352.5|20
1728650580000|2024-10-11 12:43:00|194481|194356|194478.4|194353.4|194485.8|194360.8|194446.4|194321.4|22
1728650590000|2024-10-11 12:43:10|194478.1|194353.1|194473.8|194348.8|194507.7|194382.7|194473.6|194348.6|19
1728650600000|2024-10-11 12:43:20|194468.4|194343.4|194480.9|194355.9|194487.5|194362.5|194468.4|194343.4|20
1728650610000|2024-10-11 12:43:30|194481|194356|194503.3|194378.3|194503.3|194378.3|194480.6|194355.6|18
1728650620000|2024-10-11 12:43:40|194503.4|194378.4|194481.8|194356.8|194503.4|194378.4|194479.2|194354.2|16
1728650630000|2024-10-11 12:43:50|194482.3|194357.3|194481|194356|194485.1|194360.1|194480.8|194355.8|19
1728650640000|2024-10-11 12:44:00|194490.4|194365.4|194479.5|194354.5|194515.1|194390.1|194473.7|194348.7|21
1728650650000|2024-10-11 12:44:10|194481.5|194356.5|194481.3|194356.3|194482.8|194357.8|194479.1|194354.1|14
1728650660000|2024-10-11 12:44:20|194484.1|194359.1|194480.1|194355.1|194487.7|194362.7|194475.7|194350.7|20
1728650670000|2024-10-11 12:44:30|194481.9|194356.9|194479|194354|194482.2|194357.2|194472.1|194347.1|23
1728650680000|2024-10-11 12:44:40|194477.7|194352.7|194428.3|194378.3|194477.7|194391.6|194402.8|194326.1|22
1728650690000|2024-10-11 12:44:50|194453.9|194328.9|194452|194327|194461.8|194384.4|194429.1|194321.5|33
1728650700000|2024-10-11 12:45:00|194452.1|194327.1|194447.6|194322.6|194458.7|194377.3|194427.3|194314.8|26
1728650710000|2024-10-11 12:45:10|194449|194324|194416.3|194366.3|194456|194370.2|194416.3|194312.4|24
1728650720000|2024-10-11 12:45:20|194418.1|194368.1|194446.3|194321.3|194448.7|194381.9|194412.9|194312.9|28
1728650730000|2024-10-11 12:45:30|194421.9|194371.9|194439.7|194314.7|194442|194372.1|194412.6|194307.4|23
1728650740000|2024-10-11 12:45:40|194439.4|194314.4|194440.7|194315.7|194444.2|194371.2|194409.5|194309.1|22
1728650750000|2024-10-11 12:45:50|194438.2|194313.2|194446.1|194396.1|194470.5|194397|194411.8|194313.2|27
1728650760000|2024-10-11 12:46:00|194468.3|194343.3|194470.4|194345.4|194472.7|194396.1|194432.6|194315.6|27
1728650770000|2024-10-11 12:46:10|194474.2|194349.2|194471.9|194346.9|194489.4|194399.6|194449.6|194346.9|21
1728650780000|2024-10-11 12:46:20|194470.6|194345.6|194470.2|194345.2|194472.4|194347.4|194469.4|194344.4|16
1728650790000|2024-10-11 12:46:30|194470.9|194345.9|194468.7|194343.7|194471.4|194346.4|194468.7|194343.7|10
1728650800000|2024-10-11 12:46:40|194468.4|194343.4|194451.7|194326.7|194468.5|194343.5|194451.7|194326.7|10
1728650810000|2024-10-11 12:46:50|194449.7|194324.7|194453.9|194328.9|194456.4|194331.4|194447.7|194322.7|20
1728650820000|2024-10-11 12:47:00|194454.2|194329.2|194464.8|194339.8|194470.2|194345.2|194454.2|194329.2|16
1728650830000|2024-10-11 12:47:10|194464.5|194339.5|194466.4|194341.4|194468.7|194343.7|194464.3|194339.3|10
1728650840000|2024-10-11 12:47:20|194466.1|194341.1|194497.3|194372.3|194503|194422.9|194465.7|194340.7|28
1728650850000|2024-10-11 12:47:30|194499|194374|194508.4|194383.4|194511.6|194386.6|194499|194374|23
1728650860000|2024-10-11 12:47:40|194508.6|194383.6|194533.7|194408.7|194539|194450.1|194500.1|194382.9|19
1728650870000|2024-10-11 12:47:50|194533.2|194408.2|194502.6|194377.6|194533.2|194408.2|194502.6|194377.6|20
1728650880000|2024-10-11 12:48:00|194505|194380|194480.5|194355.5|194505.5|194380.5|194468.9|194343.9|27
1728650890000|2024-10-11 12:48:10|194487.7|194362.7|194492.5|194367.5|194495.6|194370.6|194476.2|194351.2|31
1728650900000|2024-10-11 12:48:20|194492|194367|194493.9|194368.9|194506.1|194381.1|194491|194366|31
1728650910000|2024-10-11 12:48:30|194494.2|194369.2|194474.1|194349.1|194495|194370|194474.1|194349.1|19
1728650920000|2024-10-11 12:48:40|194468.4|194343.4|194479.6|194354.6|194479.6|194354.6|194468.4|194343.4|18
1728650930000|2024-10-11 12:48:50|194480|194355|194485.6|194360.6|194490|194365|194480|194355|28
1728650940000|2024-10-11 12:49:00|194486.8|194361.8|194472.1|194347.1|194499.4|194374.4|194472.1|194347.1|21
1728650950000|2024-10-11 12:49:10|194462.2|194337.2|194441.5|194316.5|194475|194350|194436.3|194311.3|22
1728650960000|2024-10-11 12:49:20|194454.7|194329.7|194399.6|194274.6|194457.9|194332.9|194392.9|194267.9|28
1728650970000|2024-10-11 12:49:30|194400.5|194275.5|194398.5|194273.5|194407.9|194282.9|194394.2|194269.2|19
1728650980000|2024-10-11 12:49:40|194394.8|194269.8|194320.8|194195.8|194394.8|194269.8|194320.8|194195.8|28
1728650990000|2024-10-11 12:49:50|194320.7|194195.7|194277.7|194152.7|194321.7|194196.7|194277.7|194152.7|27
1728651000000|2024-10-11 12:50:00|194278|194153|194280.3|194155.3|194302.5|194177.5|194278|194153|27
1728651010000|2024-10-11 12:50:10|194281.8|194156.8|194275.8|194150.8|194284.8|194159.8|194271.3|194146.3|22
1728651020000|2024-10-11 12:50:20|194277.5|194152.5|194247.8|194122.8|194284.4|194159.4|194206|194115.8|30
1728651030000|2024-10-11 12:50:30|194246.8|194121.8|194247.2|194122.2|194256.9|194131.9|194236.9|194111.9|28
1728651040000|2024-10-11 12:50:40|194246.4|194121.4|194245.5|194120.5|194253.6|194128.6|194244|194119|13
1728651050000|2024-10-11 12:50:50|194246|194121|194259.7|194134.7|194259.7|194134.7|194240|194115|26
1728651060000|2024-10-11 12:51:00|194262.1|194137.1|194215.5|194090.5|194262.1|194137.1|194205.5|194080.5|39
1728651070000|2024-10-11 12:51:10|194212.6|194087.6|194222.5|194097.5|194240|194152.5|194202.5|194080|32
1728651080000|2024-10-11 12:51:20|194220|194095|194210|194085|194220|194095|194201.1|194076.1|33
1728651090000|2024-10-11 12:51:30|194212|194087|194207.2|194082.2|194213.8|194088.8|194202.4|194077.4|21
1728651100000|2024-10-11 12:51:40|194205.5|194080.5|194173.7|194048.7|194206.8|194081.8|194169.6|194044.6|19
1728651110000|2024-10-11 12:51:50|194174.9|194049.9|194165|194040|194176.6|194051.6|194165|194040|17
1728651120000|2024-10-11 12:52:00|194166.2|194041.2|194126|194001|194167.7|194056.2|194104.8|193999.8|25
1728651130000|2024-10-11 12:52:10|194128|194003|194211.6|194086.6|194211.6|194086.6|194128|194003|18
1728651140000|2024-10-11 12:52:20|194206.5|194081.5|194164|194039|194206.5|194081.5|194164|194039|24
1728651150000|2024-10-11 12:52:30|194170.4|194045.4|194209.7|194084.7|194211.2|194086.2|194170.4|194045.4|29
1728651160000|2024-10-11 12:52:40|194214.5|194089.5|194216.4|194091.4|194223|194098|194203.3|194078.3|25
1728651170000|2024-10-11 12:52:50|194218.2|194093.2|194220.2|194095.2|194222.7|194146.5|194196.5|194076.1|30
1728651180000|2024-10-11 12:53:00|194211.6|194161.6|194217.4|194092.4|194240.5|194161.6|194197.4|194072.4|32
1728651190000|2024-10-11 12:53:10|194218.1|194093.1|194235.5|194110.5|194238.3|194113.3|194218.1|194093.1|14
1728651200000|2024-10-11 12:53:20|194235.2|194110.2|194287.7|194162.7|194292.7|194167.7|194235.2|194110.2|17
1728651210000|2024-10-11 12:53:30|194286.3|194161.3|194247.7|194122.7|194286.3|194161.3|194202.9|194116.5|23
1728651220000|2024-10-11 12:53:40|194242.9|194117.9|194242.7|194117.7|194244.8|194119.8|194236.2|194111.2|30
1728651230000|2024-10-11 12:53:50|194242.2|194117.2|194244.9|194119.9|194246.6|194174.3|194224.3|194111.6|21
1728651240000|2024-10-11 12:54:00|194248.7|194123.7|194243.8|194118.8|194256.1|194131.1|194239.3|194114.3|21
1728651250000|2024-10-11 12:54:10|194243.3|194118.3|194282.7|194157.7|194283.4|194158.4|194243.3|194118.3|20
1728651260000|2024-10-11 12:54:20|194282.8|194157.8|194249.3|194124.3|194287.7|194162.7|194244.1|194119.1|21
1728651270000|2024-10-11 12:54:30|194243.9|194118.9|194246|194121|194248.4|194123.4|194241.9|194116.9|20
1728651280000|2024-10-11 12:54:40|194245.9|194120.9|194246.5|194121.5|194249.7|194124.7|194238.9|194113.9|19
1728651290000|2024-10-11 12:54:50|194246.7|194121.7|194212.9|194087.9|194252.8|194127.8|194210.1|194085.1|21
1728651300000|2024-10-11 12:55:00|194215.6|194090.6|194208.9|194083.9|194215.6|194090.6|194199.6|194074.6|21
1728651310000|2024-10-11 12:55:10|194208.7|194083.7|194200.8|194075.8|194208.7|194083.7|194200.4|194075.4|13
1728651320000|2024-10-11 12:55:20|194199.5|194074.5|194202.5|194077.5|194203.8|194078.8|194194.7|194069.7|24
1728651330000|2024-10-11 12:55:30|194200.4|194075.4|194199.7|194074.7|194204.8|194121.8|194171.3|194071|18
1728651340000|2024-10-11 12:55:40|194198.4|194073.4|194204.8|194079.8|194206.3|194081.3|194194.7|194069.7|20
1728651350000|2024-10-11 12:55:50|194204.2|194079.2|194203.9|194078.9|194206|194081|194200.8|194075.8|9
1728651360000|2024-10-11 12:56:00|194203.4|194078.4|194283.8|194158.8|194283.8|194204.6|194203.4|194078.4|30
1728651370000|2024-10-11 12:56:10|194285|194160|194238.2|194113.2|194286.4|194161.4|194237.4|194112.4|25
1728651380000|2024-10-11 12:56:20|194236.7|194111.7|194199.4|194074.4|194241.9|194148.3|194195.6|194073.5|23
1728651390000|2024-10-11 12:56:30|194200.6|194075.6|194236.6|194111.6|194236.6|194111.6|194196.8|194071.8|20
1728651400000|2024-10-11 12:56:40|194238.5|194113.5|194221.8|194096.8|194243.2|194118.2|194221|194096|28
1728651410000|2024-10-11 12:56:50|194223.6|194098.6|194260.5|194135.5|194260.8|194135.8|194223.6|194098.6|27
1728651420000|2024-10-11 12:57:00|194253.4|194203.4|194281|194156|194287.9|194203.4|194253.4|194154.8|32
1728651430000|2024-10-11 12:57:10|194280.5|194155.5|194232.9|194107.9|194280.5|194155.5|194223.8|194098.8|24
1728651440000|2024-10-11 12:57:20|194232.7|194107.7|194187.4|194062.4|194233.9|194108.9|194184.6|194059.6|18
1728651450000|2024-10-11 12:57:30|194188.3|194063.3|194170.1|194045.1|194192.7|194067.7|194166.5|194041.5|28
1728651460000|2024-10-11 12:57:40|194173.7|194048.7|194157.6|194032.6|194174.4|194049.4|194157.3|194032.3|18
1728651470000|2024-10-11 12:57:50|194162|194037|194129.7|194004.7|194181.9|194061.8|194103.8|194004.7|32
1728651480000|2024-10-11 12:58:00|194133.6|194008.6|194159.7|194034.7|194162.5|194083.4|194100.7|194000.5|27
1728651490000|2024-10-11 12:58:10|194161.8|194036.8|194157.1|194032.1|194164.2|194039.2|194152.8|194027.8|24
1728651500000|2024-10-11 12:58:20|194156.5|194031.5|194166|194041|194171.8|194046.8|194154.2|194029.2|17
1728651510000|2024-10-11 12:58:30|194163.9|194038.9|194169.7|194044.7|194171.6|194046.6|194163.9|194038.9|20
1728651520000|2024-10-11 12:58:40|194169.4|194044.4|194167.8|194042.8|194199.9|194074.9|194165.9|194040.9|14
1728651530000|2024-10-11 12:58:50|194170.8|194045.8|194178|194053|194179.3|194054.3|194170.8|194045.8|14
1728651540000|2024-10-11 12:59:00|194177.6|194052.6|194177.8|194052.8|194197.4|194080|194130|194040.9|19
1728651550000|2024-10-11 12:59:10|194172.8|194047.8|194171.9|194046.9|194176.7|194051.7|194171.8|194046.8|18
1728651560000|2024-10-11 12:59:20|194166.8|194041.8|194094.4|193969.4|194169.9|194044.9|194092.3|193967.3|22
1728651570000|2024-10-11 12:59:30|194096.6|193971.6|194084.1|193959.1|194096.6|193971.6|194076.9|193951.9|11
1728651580000|2024-10-11 12:59:40|194083.3|193958.3|194044.9|193919.9|194084.1|193967.5|194015.9|193890.9|25
1728651590000|2024-10-11 12:59:50|194040.4|193915.4|194035.9|193910.9|194044.2|193919.2|194019.4|193894.4|25
1728651600000|2024-10-11 13:00:00|194008.5|193958.5|194020.4|193895.4|194049.2|193958.5|194008.5|193895.4|14
1728651610000|2024-10-11 13:00:10|194024.8|193899.8|194005|193880|194024.8|193899.8|194004.9|193879.9|11
1728651620000|2024-10-11 13:00:20|194002.8|193877.8|193997.7|193872.7|194032.3|193907.3|193973.6|193848.6|24
1728651630000|2024-10-11 13:00:30|193998.9|193873.9|194004|193879|194011|193886|193998|193873|8
1728651640000|2024-10-11 13:00:40|194005.6|193880.6|194005.8|193880.8|194017.6|193892.6|193976.4|193851.4|24
1728651650000|2024-10-11 13:00:50|194007.2|193882.2|194005.9|193880.9|194011|193886|194002.1|193877.1|14
1728651660000|2024-10-11 13:01:00|194002|193877|194024.2|193899.2|194029.8|193904.8|193999.6|193874.6|24
1728651670000|2024-10-11 13:01:10|193969.1|193919.1|193953.6|193903.6|194012.9|193932.1|193948.2|193873.5|23
1728651680000|2024-10-11 13:01:20|194003.3|193878.3|193968.4|193918.4|194003.5|193924.9|193952.9|193878.2|15
1728651690000|2024-10-11 13:01:30|193966.3|193916.3|194009.5|193884.5|194013.3|193931|193965.8|193879.8|17
1728651700000|2024-10-11 13:01:40|194009|193884|193978.7|193928.7|194011.9|193938|193965.5|193878|27
1728651710000|2024-10-11 13:01:50|193979.9|193929.9|194098|193973|194099|193985.6|193979.9|193929.4|35
1728651720000|2024-10-11 13:02:00|194098.3|193973.3|194101.4|193976.4|194104.3|193979.3|194098.3|193973.3|13
1728651730000|2024-10-11 13:02:10|194101.7|193976.7|194197.7|194072.7|194197.7|194106.4|194100|193975|31
1728651740000|2024-10-11 13:02:20|194196.1|194071.1|194173.2|194123.2|194210.8|194123.2|194164|194070.4|22
1728651750000|2024-10-11 13:02:30|194176.5|194126.5|194215.6|194165.6|194251|194172.4|194176.5|194108.6|26
1728651760000|2024-10-11 13:02:40|194229.3|194179.3|194278.8|194153.8|194280.4|194195.7|194229.3|194147.6|21
1728651770000|2024-10-11 13:02:50|194279.6|194154.6|194275.2|194150.2|194279.8|194154.8|194270.4|194145.4|12
1728651780000|2024-10-11 13:03:00|194278.4|194153.4|194227|194177|194278.6|194196.7|194223.6|194143.6|16
1728651790000|2024-10-11 13:03:10|194250.6|194200.6|194222.8|194172.8|194252.3|194202.3|194222.8|194172.8|13
1728651800000|2024-10-11 13:03:20|194225|194175|194227.2|194177.2|194237.8|194187.8|194225|194175|7
1728651810000|2024-10-11 13:03:30|194239.5|194189.5|194226.1|194176.1|194240.6|194190.6|194223.1|194173.1|12
1728651820000|2024-10-11 13:03:40|194227.6|194177.6|194225.8|194175.8|194227.6|194177.6|194222.6|194172.6|4
1728651830000|2024-10-11 13:03:50|194225.5|194175.5|194289.1|194164.1|194289.1|194188.2|194199.1|194149.1|14
1728651840000|2024-10-11 13:04:00|194288.8|194163.8|194308|194183|194311.3|194231.1|194281.1|194163.8|27
1728651850000|2024-10-11 13:04:10|194309|194184|194310.6|194185.6|194312.8|194187.8|194301.3|194176.3|20
1728651860000|2024-10-11 13:04:20|194306.9|194181.9|194278.5|194153.5|194311.7|194189.2|194239.2|194151.2|22
1728651870000|2024-10-11 13:04:30|194277|194152|194239.8|194114.8|194281.9|194156.9|194236.7|194111.7|19
1728651880000|2024-10-11 13:04:40|194240.4|194115.4|194241.6|194116.6|194241.9|194116.9|194238|194113|15
1728651890000|2024-10-11 13:04:50|194241.8|194116.8|194236.5|194111.5|194242.6|194117.6|194235.7|194110.7|14
1728651900000|2024-10-11 13:05:00|194238.5|194113.5|194238|194113|194238.9|194113.9|194236|194111|14
1728651910000|2024-10-11 13:05:10|194237.6|194112.6|194237.5|194112.5|194238.1|194113.1|194236|194111|13
1728651920000|2024-10-11 13:05:20|194237.7|194112.7|194235.8|194110.8|194241.3|194184.7|194197.5|194109.9|20
1728651930000|2024-10-11 13:05:30|194236.2|194111.2|194211|194086|194237.8|194112.8|194204.5|194079.5|25
1728651940000|2024-10-11 13:05:40|194210.3|194085.3|194206.8|194081.8|194214.5|194089.5|194203.4|194078.4|18
1728651950000|2024-10-11 13:05:50|194206.4|194081.4|194240.1|194115.1|194240.1|194167.8|194170.8|194045.8|19
1728651960000|2024-10-11 13:06:00|194247.8|194122.8|194313.1|194188.1|194314.2|194229|194247.8|194122.8|33
1728651970000|2024-10-11 13:06:10|194306.4|194181.4|194317.7|194192.7|194318.3|194238.7|194288.7|194176.5|33
1728651980000|2024-10-11 13:06:20|194319.5|194194.5|194308.8|194183.8|194321.6|194196.6|194307.7|194182.7|15
1728651990000|2024-10-11 13:06:30|194308|194183|194304.6|194179.6|194313|194188|194304.6|194179.6|19
1728652000000|2024-10-11 13:06:40|194309|194184|194311.5|194186.5|194316.4|194191.4|194309|194184|21
1728652010000|2024-10-11 13:06:50|194311.6|194186.6|194296.4|194246.4|194314|194258.3|194296.4|194186.3|10
1728652020000|2024-10-11 13:07:00|194306.9|194256.9|194308.7|194183.7|194312.7|194256.9|194291.3|194166.3|20
1728652030000|2024-10-11 13:07:10|194306.9|194181.9|194308|194183|194310.1|194185.1|194303.2|194178.2|20
1728652040000|2024-10-11 13:07:20|194305.9|194180.9|194325.1|194200.1|194326.3|194201.3|194305.9|194180.9|30
1728652050000|2024-10-11 13:07:30|194325.9|194200.9|194300.2|194250.2|194328.8|194250.2|194282.4|194197|27
1728652060000|2024-10-11 13:07:40|194323|194198|194299.9|194249.9|194325.6|194251.6|194299.9|194196.5|21
1728652070000|2024-10-11 13:07:50|194301.7|194251.7|194325.3|194200.3|194331.4|194251.7|194276.2|194196.9|24
1728652080000|2024-10-11 13:08:00|194346.4|194221.4|194341.2|194216.2|194346.4|194254.8|194299|194215|19
1728652090000|2024-10-11 13:08:10|194337.7|194212.7|194359.8|194234.8|194379.5|194268.9|194273.8|194173.6|31
1728652100000|2024-10-11 13:08:20|194313.7|194263.7|194353.8|194228.8|194362.6|194263.7|194313.7|194217.8|37
1728652110000|2024-10-11 13:08:30|194367.2|194242.2|194275.5|194150.5|194367.2|194242.2|194262.8|194148|36
1728652120000|2024-10-11 13:08:40|194273.8|194148.8|194279|194154|194283.9|194158.9|194268.4|194143.4|21
1728652130000|2024-10-11 13:08:50|194275.4|194150.4|194233.2|194108.2|194275.4|194197.6|194226.5|194101.5|29
1728652140000|2024-10-11 13:09:00|194190|194140|194179.1|194129.1|194238.7|194140|194177.2|194080.2|29
1728652150000|2024-10-11 13:09:10|194207.4|194082.4|194199.8|194074.8|194231.6|194123.7|194165.6|194074.8|34
1728652160000|2024-10-11 13:09:20|194197.4|194072.4|194210|194085|194220.4|194134.3|194184.3|194072.4|36
1728652170000|2024-10-11 13:09:30|194216.7|194091.7|194198.6|194073.6|194216.7|194091.7|194198.6|194073.6|29
1728652180000|2024-10-11 13:09:40|194200.9|194075.9|194171.5|194121.5|194201.9|194124.6|194171.5|194065.1|19
1728652190000|2024-10-11 13:09:50|194198.3|194073.3|194169.2|194119.2|194203.4|194125.9|194168.2|194071.4|22
1728652200000|2024-10-11 13:10:00|194169.7|194119.7|194160|194110|194203|194125.4|194160|194075.1|24
1728652210000|2024-10-11 13:10:10|194172.5|194122.5|194144.4|194094.4|194200.3|194126.4|194138.7|194046.9|27
1728652220000|2024-10-11 13:10:20|194141.6|194091.6|194137|194087|194165.2|194096.7|194130|194040.2|25
1728652230000|2024-10-11 13:10:30|194138.7|194088.7|194142.9|194092.9|194142.9|194092.9|194136.7|194086.7|16
1728652240000|2024-10-11 13:10:40|194139.3|194089.3|194137|194087|194142.4|194092.4|194130.9|194080.9|28
1728652250000|2024-10-11 13:10:50|194137.1|194087.1|194163.2|194113.2|194199.8|194113.2|194126.9|194043.5|22
1728652260000|2024-10-11 13:11:00|194161.1|194111.1|194148.9|194098.9|194203.1|194124.6|194116.4|194056.6|22
1728652270000|2024-10-11 13:11:10|194147|194097|194135.7|194085.7|194147|194097|194135.7|194085.7|16
1728652280000|2024-10-11 13:11:20|194137.6|194087.6|194137.4|194087.4|194146.9|194096.9|194135.7|194085.7|18
1728652290000|2024-10-11 13:11:30|194147.5|194097.5|194154|194104|194154|194104|194127.8|194077.8|22
1728652300000|2024-10-11 13:11:40|194178.3|194053.3|194128|194078|194178.3|194091.8|194127.1|194053.3|12
1728652310000|2024-10-11 13:11:50|194124.8|194074.8|194118.7|194068.7|194124.8|194074.8|194116.3|194066.3|3
1728652320000|2024-10-11 13:12:00|194127.2|194077.2|194116.1|194066.1|194127.2|194077.2|194116.1|194066.1|6
1728652330000|2024-10-11 13:12:10|194123.6|194073.6|194126.3|194076.3|194135.1|194085.1|194123.6|194073.6|6
1728652340000|2024-10-11 13:12:20|194117.7|194067.7|194237|194112|194248|194167|194117.7|194067.7|18
1728652350000|2024-10-11 13:12:30|194238.8|194113.8|194242.6|194117.6|194244.3|194119.3|194235.4|194110.4|24
1728652360000|2024-10-11 13:12:40|194239.9|194114.9|194237.5|194112.5|194244.9|194119.9|194237.5|194112.5|16
1728652370000|2024-10-11 13:12:50|194239.8|194114.8|194242.5|194117.5|194245.2|194120.2|194239.8|194114.8|13
1728652380000|2024-10-11 13:13:00|194240.5|194115.5|194252.2|194202.2|194267.4|194217.4|194236.9|194115.5|23
1728652390000|2024-10-11 13:13:10|194244.5|194194.5|194256.6|194206.6|194266.5|194216.5|194241|194191|18
1728652400000|2024-10-11 13:13:20|194247.9|194197.9|194243.3|194193.3|194259.5|194209.5|194243.3|194193.3|14
1728652410000|2024-10-11 13:13:30|194249.4|194199.4|194250.8|194200.8|194262.9|194212.9|194234.5|194184.5|19
1728652420000|2024-10-11 13:13:40|194252.5|194202.5|194249.2|194199.2|194261.6|194211.6|194249.2|194199.2|10
1728652430000|2024-10-11 13:13:50|194258.3|194208.3|194246.1|194196.1|194290|194208.3|194243.8|194165|13
1728652440000|2024-10-11 13:14:00|194258.5|194208.5|194229|194104|194266.6|194208.5|194221.9|194104|25
1728652450000|2024-10-11 13:14:10|194228.1|194103.1|194240.6|194115.6|194240.6|194161.1|194207.5|194101.7|25
1728652460000|2024-10-11 13:14:20|194239.1|194114.1|194237.6|194112.6|194239.6|194114.6|194230|194105|19
1728652470000|2024-10-11 13:14:30|194237.7|194112.7|194215.7|194090.7|194239.4|194114.4|194215.7|194090.7|21
1728652480000|2024-10-11 13:14:40|194216.4|194091.4|194243.7|194118.7|194244.3|194163.3|194201.4|194089.8|18
1728652490000|2024-10-11 13:14:50|194243.5|194118.5|194227.1|194102.1|194246.4|194121.4|194227.1|194102.1|26
1728652500000|2024-10-11 13:15:00|194226.8|194101.8|194244.7|194119.7|194248.5|194123.5|194226.8|194101.8|27
1728652510000|2024-10-11 13:15:10|194244.8|194119.8|194252.7|194127.7|194254.6|194129.6|194244.8|194119.8|16
1728652520000|2024-10-11 13:15:20|194254.9|194129.9|194265.1|194140.1|194282|194195|194245|194127.4|22
1728652530000|2024-10-11 13:15:30|194263.9|194138.9|194269.8|194144.8|194270.6|194145.6|194257.4|194132.4|24
1728652540000|2024-10-11 13:15:40|194269.9|194144.9|194309.7|194184.7|194316.3|194229.6|194266.2|194141.2|27
1728652550000|2024-10-11 13:15:50|194310|194185|194318|194193|194321.6|194246.3|194286.3|194185|32
1728652560000|2024-10-11 13:16:00|194316.6|194191.6|194319.9|194194.9|194321|194245.3|194294.9|194190.3|20
1728652570000|2024-10-11 13:16:10|194318.2|194193.2|194319.9|194194.9|194321.7|194196.7|194305.5|194180.5|19
1728652580000|2024-10-11 13:16:20|194332.4|194207.4|194312.8|194187.8|194336.7|194213.3|194262.4|194183.6|17
1728652590000|2024-10-11 13:16:30|194311.4|194186.4|194307.6|194182.6|194315.7|194190.7|194307.2|194182.2|16
1728652600000|2024-10-11 13:16:40|194310.7|194185.7|194296.9|194171.9|194310.7|194185.7|194296.9|194171.9|13
1728652610000|2024-10-11 13:16:50|194295.4|194170.4|194274.5|194149.5|194300.8|194184.1|194234.1|194147.6|24
1728652620000|2024-10-11 13:17:00|194277.8|194152.8|194310.7|194185.7|194316.9|194191.9|194274.8|194149.8|32
1728652630000|2024-10-11 13:17:10|194310.5|194185.5|194317.3|194192.3|194321.3|194196.3|194306.7|194181.7|24
1728652640000|2024-10-11 13:17:20|194317.1|194192.1|194311.5|194186.5|194317.3|194192.3|194307.9|194182.9|24
1728652650000|2024-10-11 13:17:30|194314.4|194189.4|194313.5|194188.5|194318.1|194193.1|194307.8|194182.8|21
1728652660000|2024-10-11 13:17:40|194313.2|194188.2|194313.9|194188.9|194315.9|194190.9|194313|194188|16
1728652670000|2024-10-11 13:17:50|194315.2|194190.2|194345.4|194220.4|194347.6|194251.2|194301.2|194190|20
1728652680000|2024-10-11 13:18:00|194345.9|194220.9|194389.2|194264.2|194399.1|194309.2|194345.9|194220.9|22
1728652690000|2024-10-11 13:18:10|194384.9|194259.9|194385.6|194260.6|194386.6|194261.6|194381.5|194256.5|23
1728652700000|2024-10-11 13:18:20|194387.2|194262.2|194385.1|194260.1|194387.2|194262.2|194381.6|194256.6|26
1728652710000|2024-10-11 13:18:30|194382.8|194257.8|194385|194260|194386.9|194261.9|194382.8|194257.8|25
1728652720000|2024-10-11 13:18:40|194385.8|194260.8|194387|194262|194393.3|194268.3|194385|194260|21
1728652730000|2024-10-11 13:18:50|194388.8|194263.8|194383.4|194258.4|194388.8|194263.8|194382.7|194257.7|15
1728652740000|2024-10-11 13:19:00|194383.6|194258.6|194383|194258|194383.6|194258.6|194381|194256|8
1728652750000|2024-10-11 13:19:10|194382.5|194257.5|194382.5|194257.5|194383.8|194258.8|194382.5|194257.5|8
1728652760000|2024-10-11 13:19:20|194379.7|194254.7|194412|194287|194418|194337.3|194379.7|194254.7|26
1728652770000|2024-10-11 13:19:30|194412.6|194287.6|194415.6|194290.6|194421.3|194296.3|194412.1|194287.1|10
1728652780000|2024-10-11 13:19:40|194416|194291|194411.2|194286.2|194416|194291|194411.2|194286.2|11
1728652790000|2024-10-11 13:19:50|194411.9|194286.9|194426.7|194301.7|194428.6|194344.1|194365.7|194261.4|28
1728652800000|2024-10-11 13:20:00|194388.2|194338.2|194453.7|194328.7|194453.7|194381.3|194388.2|194300.9|14
1728652810000|2024-10-11 13:20:10|194454.3|194329.3|194464.8|194339.8|194464.8|194390.1|194394.7|194325.7|19
1728652820000|2024-10-11 13:20:20|194462|194337|194412.2|194287.2|194462|194337|194410.6|194285.6|19
1728652830000|2024-10-11 13:20:30|194412.5|194287.5|194355|194230|194415|194290|194355|194230|18
1728652840000|2024-10-11 13:20:40|194355.9|194230.9|194341.3|194216.3|194356.4|194263.7|194307.9|194207.9|28
1728652850000|2024-10-11 13:20:50|194340.4|194215.4|194317.3|194267.3|194344.5|194267.9|194314|194215.4|16
1728652860000|2024-10-11 13:21:00|194319.4|194269.4|194341.3|194216.3|194345.4|194269.4|194296.6|194213|16
1728652870000|2024-10-11 13:21:10|194342|194217|194341.5|194216.5|194342.5|194217.5|194340.6|194215.6|18
1728652880000|2024-10-11 13:21:20|194341.6|194216.6|194347.3|194222.3|194347.3|194222.3|194341|194216|9
1728652890000|2024-10-11 13:21:30|194346.3|194221.3|194354.8|194229.8|194354.8|194229.8|194342.2|194217.2|15
1728652900000|2024-10-11 13:21:40|194355.1|194230.1|194344.4|194219.4|194356|194231|194343.6|194218.6|13
1728652910000|2024-10-11 13:21:50|194344.2|194219.2|194343.8|194218.8|194350|194225|194343.4|194218.4|14
1728652920000|2024-10-11 13:22:00|194344.6|194219.6|194367.9|194317.9|194374.4|194317.9|194291.9|194215.4|25
1728652930000|2024-10-11 13:22:10|194367.5|194317.5|194364.8|194314.8|194388.5|194317.5|194339|194262.6|18
1728652940000|2024-10-11 13:22:20|194352.8|194302.8|194352.5|194302.5|194394.2|194314.1|194352.5|194269.2|10
1728652950000|2024-10-11 13:22:30|194349.4|194299.4|194383.5|194258.5|194390.6|194299.4|194349.4|194253.7|23
1728652960000|2024-10-11 13:22:40|194383.8|194258.8|194387.1|194262.1|194387.6|194262.6|194383.8|194258.8|21
1728652970000|2024-10-11 13:22:50|194386.8|194261.8|194388.6|194263.6|194388.6|194263.6|194386.1|194261.1|7
1728652980000|2024-10-11 13:23:00|194389|194264|194389.3|194264.3|194390.1|194265.1|194389|194264|9
1728652990000|2024-10-11 13:23:10|194389.6|194264.6|194384.9|194259.9|194389.6|194264.6|194383.2|194258.2|17
1728653000000|2024-10-11 13:23:20|194386.1|194261.1|194387.2|194262.2|194387.9|194262.9|194382.4|194257.4|28
1728653010000|2024-10-11 13:23:30|194386.3|194261.3|194451.6|194326.6|194451.9|194346.8|194380.3|194255.3|22
1728653020000|2024-10-11 13:23:40|194451.1|194326.1|194456.1|194331.1|194457.3|194383.7|194421.8|194326.1|12
1728653030000|2024-10-11 13:23:50|194457.3|194332.3|194441.2|194391.2|194490.6|194410.1|194441.2|194331.4|15
1728653040000|2024-10-11 13:24:00|194461.9|194411.9|194453.7|194328.7|194461.9|194411.9|194408.8|194325.8|15
1728653050000|2024-10-11 13:24:10|194463.2|194338.2|194457|194407|194482.7|194407|194451.6|194338.2|9
1728653060000|2024-10-11 13:24:20|194454.3|194404.3|194491.5|194366.5|194492.7|194406.8|194454.3|194366.5|9
1728653070000|2024-10-11 13:24:30|194491.8|194366.8|194477.1|194352.1|194497.6|194394.3|194444.3|194343.7|22
1728653080000|2024-10-11 13:24:40|194477|194352|194448.8|194323.8|194477|194354.8|194404.8|194319.6|21
1728653090000|2024-10-11 13:24:50|194448.3|194323.3|194427.1|194302.1|194448.3|194323.3|194420.6|194295.6|17
1728653100000|2024-10-11 13:25:00|194427.9|194302.9|194387.3|194262.3|194428.5|194303.5|194383.6|194258.6|17
1728653110000|2024-10-11 13:25:10|194387.6|194262.6|194378.8|194253.8|194399.6|194274.6|194378.8|194253.8|21
1728653120000|2024-10-11 13:25:20|194381.6|194256.6|194390.4|194265.4|194391.4|194266.4|194381.6|194256.6|12
1728653130000|2024-10-11 13:25:30|194391.2|194266.2|194402.1|194277.1|194402.1|194277.1|194387.9|194262.9|17
1728653140000|2024-10-11 13:25:40|194402.6|194277.6|194400.1|194275.1|194407.7|194282.7|194386.8|194261.8|23
1728653150000|2024-10-11 13:25:50|194400.6|194275.6|194407|194282|194407|194282|194394|194269|21
1728653160000|2024-10-11 13:26:00|194415.4|194290.4|194459.4|194334.4|194460.5|194335.5|194415.4|194290.4|20
1728653170000|2024-10-11 13:26:10|194458|194333|194479.3|194354.3|194479.3|194354.3|194458|194333|7
1728653180000|2024-10-11 13:26:20|194477.6|194352.6|194476.1|194426.1|194534.5|194446.9|194451.3|194348.6|22
1728653190000|2024-10-11 13:26:30|194476.6|194426.6|194466.9|194416.9|194500.2|194428.4|194462.5|194372.3|22
1728653200000|2024-10-11 13:26:40|194477.9|194427.9|194495.9|194370.9|194499.7|194428.4|194460.5|194370.4|12
1728653210000|2024-10-11 13:26:50|194491.6|194366.6|194501.4|194376.4|194502.6|194424.9|194474.9|194366.6|22
1728653220000|2024-10-11 13:27:00|194499.8|194374.8|194460.3|194410.3|194499.8|194421.6|194460.3|194366.4|15
1728653230000|2024-10-11 13:27:10|194462.6|194412.6|194463.7|194413.7|194463.7|194413.7|194460.5|194410.5|6
1728653240000|2024-10-11 13:27:20|194468.2|194418.2|194463.5|194413.5|194500.4|194421|194463.5|194373.4|7
1728653250000|2024-10-11 13:27:30|194460.4|194410.4|194462.2|194412.2|194465.7|194415.7|194460.4|194410.4|10
1728653260000|2024-10-11 13:27:40|194460.4|194410.4|194462.3|194412.3|194490.5|194415.7|194457.8|194365.5|23
1728653270000|2024-10-11 13:27:50|194465.4|194415.4|194492.8|194367.8|194496.6|194415.4|194448.2|194363.1|26
1728653280000|2024-10-11 13:28:00|194492.2|194367.2|194492.1|194367.1|194498.1|194373.1|194487.6|194362.6|17
1728653290000|2024-10-11 13:28:10|194490.1|194365.1|194489.8|194364.8|194496.8|194371.8|194489.3|194364.3|15
1728653300000|2024-10-11 13:28:20|194489|194364|194522.6|194397.6|194531.3|194462.8|194457.6|194364|29
1728653310000|2024-10-11 13:28:30|194520.9|194395.9|194522.8|194397.8|194524|194399|194520.9|194395.9|11
1728653320000|2024-10-11 13:28:40|194521.4|194396.4|194523|194398|194529.2|194455|194495.6|194394.9|17
1728653330000|2024-10-11 13:28:50|194522.8|194397.8|194519.4|194394.4|194528.9|194403.9|194519.4|194394.4|11
1728653340000|2024-10-11 13:29:00|194489.6|194364.6|194486.6|194361.6|194494.8|194369.8|194486.6|194361.6|21
1728653350000|2024-10-11 13:29:10|194486.9|194361.9|194485.5|194360.5|194489.4|194364.4|194484.7|194359.7|13
1728653360000|2024-10-11 13:29:20|194485.4|194360.4|194486.3|194361.3|194487.6|194362.6|194483|194358|13
1728653370000|2024-10-11 13:29:30|194486.8|194361.8|194490.6|194365.6|194495|194370|194486.8|194361.8|18
1728653380000|2024-10-11 13:29:40|194482.6|194357.6|194433.9|194383.9|194482.6|194384.3|194399.3|194349.3|16
1728653390000|2024-10-11 13:29:50|194435.6|194385.6|194435.4|194385.4|194437|194387|194421.3|194371.3|14
1728653400000|2024-10-11 13:30:00|194435.2|194385.2|194424.2|194374.2|194461.7|194390.3|194423.2|194336.7|35
1728653410000|2024-10-11 13:30:10|194428.5|194378.5|194413.6|194363.6|194434.7|194384.7|194413.6|194363.6|23
1728653420000|2024-10-11 13:30:20|194414.8|194364.8|194420.7|194370.7|194431|194381|194409.4|194359.4|17
1728653430000|2024-10-11 13:30:30|194424.6|194374.6|194427.3|194377.3|194431.5|194381.5|194411|194361|23
1728653440000|2024-10-11 13:30:40|194427.4|194377.4|194427.6|194377.6|194428.3|194378.3|194410.9|194360.9|17
1728653450000|2024-10-11 13:30:50|194427.9|194377.9|194392.6|194342.6|194437.4|194377.9|194392.6|194294.6|23
1728653460000|2024-10-11 13:31:00|194419.7|194294.7|194426|194301|194426|194301|194414.9|194289.9|23
1728653470000|2024-10-11 13:31:10|194456.9|194331.9|194445.5|194395.5|194462.3|194406.4|194444.2|194327.3|31
1728653480000|2024-10-11 13:31:20|194445.4|194395.4|194444.2|194394.2|194452|194402|194444.2|194394.2|20
1728653490000|2024-10-11 13:31:30|194444.1|194394.1|194427.9|194377.9|194444.9|194394.9|194427.9|194377.9|16
1728653500000|2024-10-11 13:31:40|194428.3|194378.3|194417.2|194367.2|194428.3|194378.3|194417|194367|19
1728653510000|2024-10-11 13:31:50|194416.9|194366.9|194421.4|194371.4|194423.9|194373.9|194416.2|194366.2|19
1728653520000|2024-10-11 13:32:00|194427.3|194377.3|194458.6|194408.6|194460.6|194410.6|194423.4|194373.4|17
1728653530000|2024-10-11 13:32:10|194458.8|194408.8|194448.1|194398.1|194464.5|194414.5|194446.9|194396.9|15
1728653540000|2024-10-11 13:32:20|194448.5|194398.5|194461.4|194411.4|194493.7|194443.7|194448.5|194398.5|22
1728653550000|2024-10-11 13:32:30|194460.7|194410.7|194430.4|194380.4|194460.7|194410.7|194428|194378|26
1728653560000|2024-10-11 13:32:40|194433|194383|194417.7|194367.7|194433|194383|194411.3|194361.3|27
1728653570000|2024-10-11 13:32:50|194417.1|194367.1|194417.8|194367.8|194423.7|194373.7|194416.6|194366.6|23
1728653580000|2024-10-11 13:33:00|194418.2|194368.2|194428.7|194378.7|194430.9|194380.9|194417.2|194367.2|23
1728653590000|2024-10-11 13:33:10|194431|194381|194454.1|194404.1|194454.8|194404.8|194431|194381|26
1728653600000|2024-10-11 13:33:20|194454.8|194404.8|194459.9|194409.9|194488.2|194438.2|194448.1|194398.1|23
1728653610000|2024-10-11 13:33:30|194460.8|194410.8|194457.1|194407.1|194471.6|194421.6|194457.1|194407.1|30
1728653620000|2024-10-11 13:33:40|194461.1|194411.1|194459.8|194409.8|194467.8|194417.8|194458.3|194408.3|35
1728653630000|2024-10-11 13:33:50|194459.6|194409.6|194460.4|194410.4|194466.8|194416.8|194436|194386|38
1728653640000|2024-10-11 13:34:00|194491.2|194441.2|194449.1|194399.1|194519.1|194469.1|194447.5|194397.5|37
1728653650000|2024-10-11 13:34:10|194452.3|194402.3|194440.9|194390.9|194458.3|194408.3|194438.4|194388.4|36
1728653660000|2024-10-11 13:34:20|194438.7|194388.7|194450.2|194400.2|194456.4|194406.4|194438.7|194388.7|21
1728653670000|2024-10-11 13:34:30|194449.7|194399.7|194452.9|194402.9|194454.6|194404.6|194449.3|194399.3|14
1728653680000|2024-10-11 13:34:40|194453.1|194403.1|194455.6|194405.6|194458.6|194408.6|194451.9|194401.9|19
1728653690000|2024-10-11 13:34:50|194461.4|194411.4|194458.6|194408.6|194461.4|194411.4|194455|194405|15
1728653700000|2024-10-11 13:35:00|194458.9|194408.9|194420.4|194370.4|194506.1|194456.1|194416.2|194366.2|27
1728653710000|2024-10-11 13:35:10|194419.9|194369.9|194470.5|194420.5|194470.5|194420.5|194413.3|194363.3|27
1728653720000|2024-10-11 13:35:20|194465.1|194415.1|194483.3|194433.3|194495.1|194445.1|194452.5|194402.5|28
1728653730000|2024-10-11 13:35:30|194485.9|194435.9|194475|194425|194491.8|194441.8|194457.8|194407.8|31
1728653740000|2024-10-11 13:35:40|194476.2|194426.2|194438.7|194388.7|194482.3|194432.3|194437.5|194387.5|26
1728653750000|2024-10-11 13:35:50|194438.2|194388.2|194450.9|194400.9|194452.9|194402.9|194438.1|194388.1|24
1728653760000|2024-10-11 13:36:00|194483.3|194433.3|194490.4|194440.4|194497|194447|194479.9|194429.9|33
1728653770000|2024-10-11 13:36:10|194490.2|194440.2|194490.6|194440.6|194490.6|194440.6|194482.3|194432.3|28
1728653780000|2024-10-11 13:36:20|194490.9|194440.9|194485|194435|194490.9|194440.9|194457.3|194407.3|31
1728653790000|2024-10-11 13:36:30|194485.8|194435.8|194479.1|194429.1|194486|194436|194476.3|194426.3|21
1728653800000|2024-10-11 13:36:40|194480.1|194430.1|194482.4|194432.4|194485.3|194435.3|194476.9|194426.9|26
1728653810000|2024-10-11 13:36:50|194481.1|194431.1|194479.1|194429.1|194485.5|194435.5|194477.5|194427.5|25
1728653820000|2024-10-11 13:37:00|194481|194431|194478.8|194428.8|194483.4|194433.4|194478.8|194428.8|24
1728653830000|2024-10-11 13:37:10|194479|194429|194416.8|194366.8|194481.5|194431.5|194416.8|194366.8|17
1728653840000|2024-10-11 13:37:20|194420.6|194370.6|194390.9|194340.9|194420.6|194370.6|194390.9|194340.9|34
1728653850000|2024-10-11 13:37:30|194391.6|194341.6|194415.5|194365.5|194418.9|194368.9|194390.5|194340.5|34
1728653860000|2024-10-11 13:37:40|194416|194366|194424.6|194374.6|194427.2|194377.2|194409.5|194359.5|35
1728653870000|2024-10-11 13:37:50|194429.9|194379.9|194416.9|194366.9|194429.9|194379.9|194400.1|194350.1|37
1728653880000|2024-10-11 13:38:00|194413.3|194363.3|194413.6|194363.6|194416.7|194366.7|194410|194360|20
1728653890000|2024-10-11 13:38:10|194415.5|194365.5|194424.3|194374.3|194433.7|194383.7|194404.4|194354.4|34
1728653900000|2024-10-11 13:38:20|194422|194372|194418.2|194368.2|194426|194376|194418.2|194368.2|34
1728653910000|2024-10-11 13:38:30|194418.8|194368.8|194433.9|194383.9|194439.3|194389.3|194413.1|194363.1|30
1728653920000|2024-10-11 13:38:40|194432.5|194382.5|194409.3|194359.3|194435.4|194385.4|194409.3|194359.3|19
1728653930000|2024-10-11 13:38:50|194408.6|194358.6|194412.2|194362.2|194412.2|194362.2|194407.2|194357.2|16
1728653940000|2024-10-11 13:39:00|194408.3|194358.3|194407.9|194357.9|194416.9|194366.9|194406.9|194356.9|19
1728653950000|2024-10-11 13:39:10|194408.4|194358.4|194409|194359|194415.2|194365.2|194407.5|194357.5|12
1728653960000|2024-10-11 13:39:20|194406.6|194356.6|194409.8|194359.8|194417.4|194367.4|194379.1|194329.1|20
1728653970000|2024-10-11 13:39:30|194409.5|194359.5|194408.7|194358.7|194409.8|194359.8|194405.6|194355.6|12
1728653980000|2024-10-11 13:39:40|194405|194355|194377.5|194327.5|194412.6|194362.6|194368.1|194318.1|20
1728653990000|2024-10-11 13:39:50|194377.9|194327.9|194281.1|194156.1|194379.4|194329.4|194281.1|194156.1|32
1728654000000|2024-10-11 13:40:00|194302.8|194177.8|194303|194178|194306.2|194181.2|194288|194163|23
1728654010000|2024-10-11 13:40:10|194303.3|194178.3|194305.4|194180.4|194305.4|194180.4|194294.3|194169.3|18
1728654020000|2024-10-11 13:40:20|194302.6|194177.6|194310.5|194185.5|194312.7|194187.7|194296.5|194171.5|24
1728654030000|2024-10-11 13:40:30|194318.7|194193.7|194275.4|194150.4|194319.9|194194.9|194274.3|194149.3|28
1728654040000|2024-10-11 13:40:40|194274|194149|194264.7|194139.7|194288.1|194163.1|194254|194129|20
1728654050000|2024-10-11 13:40:50|194261.9|194136.9|194250.7|194125.7|194261.9|194136.9|194250.1|194125.1|23
1728654060000|2024-10-11 13:41:00|194264.7|194139.7|194265.3|194140.3|194266.4|194141.4|194258.6|194133.6|9
1728654070000|2024-10-11 13:41:10|194262.4|194137.4|194220.6|194095.6|194262.4|194137.4|194213.8|194088.8|25
1728654080000|2024-10-11 13:41:20|194218.6|194093.6|194213.8|194088.8|194221.5|194096.5|194211.6|194086.6|18
1728654090000|2024-10-11 13:41:30|194211.8|194086.8|194212|194087|194225.4|194100.4|194211.8|194086.8|20
1728654100000|2024-10-11 13:41:40|194211.6|194086.6|194244.5|194119.5|194273.4|194148.4|194209.3|194084.3|30
1728654110000|2024-10-11 13:41:50|194240.2|194115.2|194246.6|194121.6|194252.2|194127.2|194240.2|194115.2|15
1728654120000|2024-10-11 13:42:00|194253.4|194128.4|194249.6|194124.6|194254.4|194129.4|194245.5|194120.5|20
1728654130000|2024-10-11 13:42:10|194248|194123|194224.1|194099.1|194248|194123|194219.6|194094.6|17
1728654140000|2024-10-11 13:42:20|194219.6|194094.6|194257.8|194132.8|194257.8|194132.8|194209.6|194084.6|14
1728654150000|2024-10-11 13:42:30|194262.7|194137.7|194258.4|194133.4|194267.8|194142.8|194243.6|194118.6|18
1728654160000|2024-10-11 13:42:40|194259.7|194134.7|194260.8|194135.8|194264.5|194139.5|194258.6|194133.6|13
1728654170000|2024-10-11 13:42:50|194260.4|194135.4|194260.4|194135.4|194263.1|194138.1|194258.3|194133.3|6
1728654180000|2024-10-11 13:43:00|194261|194136|194325.5|194200.5|194325.5|194200.5|194253.6|194128.6|14
1728654190000|2024-10-11 13:43:10|194331.1|194206.1|194292.2|194167.2|194331.1|194222.4|194272.4|194167.2|29
1728654200000|2024-10-11 13:43:20|194295.9|194170.9|194291.5|194166.5|194295.9|194170.9|194291.5|194166.5|8
1728654210000|2024-10-11 13:43:30|194293.1|194168.1|194298|194173|194298|194173|194293.1|194168.1|6
1728654220000|2024-10-11 13:43:40|194298.2|194173.2|194297.8|194172.8|194300.7|194175.7|194294|194169|13
1728654230000|2024-10-11 13:43:50|194299.6|194174.6|194297.7|194172.7|194299.6|194174.6|194297.3|194172.3|5
1728654240000|2024-10-11 13:44:00|194297.1|194172.1|194291.6|194166.6|194297.1|194172.1|194291.6|194166.6|8
1728654250000|2024-10-11 13:44:10|194291.9|194166.9|194230.6|194105.6|194292.6|194167.6|194215.1|194090.1|13
1728654260000|2024-10-11 13:44:20|194235.3|194110.3|194247.1|194122.1|194251.7|194126.7|194235.3|194110.3|23
1728654270000|2024-10-11 13:44:30|194245.1|194120.1|194249.9|194124.9|194249.9|194124.9|194244.5|194119.5|11
1728654280000|2024-10-11 13:44:40|194247.9|194122.9|194249.8|194124.8|194250.9|194125.9|194245.4|194120.4|15
1728654290000|2024-10-11 13:44:50|194251.1|194126.1|194260.1|194135.1|194265.5|194140.5|194251.1|194126.1|14
1728654300000|2024-10-11 13:45:00|194266.2|194141.2|194291.4|194166.4|194307.7|194182.7|194266.2|194141.2|20
1728654310000|2024-10-11 13:45:10|194275.9|194150.9|194254.7|194129.7|194286.3|194161.3|194246.8|194121.8|18
1728654320000|2024-10-11 13:45:20|194253.4|194128.4|194251.2|194126.2|194257.4|194132.4|194245.8|194120.8|18
1728654330000|2024-10-11 13:45:30|194251.4|194126.4|194258.4|194133.4|194263.6|194138.6|194251.4|194126.4|22
1728654340000|2024-10-11 13:45:40|194259.9|194134.9|194264.8|194139.8|194264.8|194139.8|194259.1|194134.1|16
1728654350000|2024-10-11 13:45:50|194263.5|194138.5|194264.7|194139.7|194267.8|194142.8|194263.1|194138.1|10
1728654360000|2024-10-11 13:46:00|194265.6|194140.6|194264.8|194139.8|194267.5|194142.5|194264.8|194139.8|8
1728654370000|2024-10-11 13:46:10|194264.7|194139.7|194256.5|194131.5|194267.7|194142.7|194255.4|194130.4|11
1728654380000|2024-10-11 13:46:20|194256|194131|194252.9|194127.9|194260.7|194135.7|194244.7|194119.7|17
1728654390000|2024-10-11 13:46:30|194250.9|194125.9|194251.9|194126.9|194255|194130|194250.4|194125.4|7
1728654400000|2024-10-11 13:46:40|194253|194128|194254.2|194129.2|194255.8|194130.8|194251.3|194126.3|9
1728654410000|2024-10-11 13:46:50|194253.8|194128.8|194269.6|194144.6|194269.6|194144.6|194253.8|194128.8|5
1728654420000|2024-10-11 13:47:00|194270.1|194145.1|194270.1|194145.1|194270.1|194145.1|194270.1|194145.1|1
1728654430000|2024-10-11 13:47:10|194262.3|194137.3|194231.7|194106.7|194262.3|194137.3|194225.4|194100.4|29
1728654440000|2024-10-11 13:47:20|194234.5|194109.5|194231.8|194106.8|194234.5|194109.5|194231.8|194106.8|2
1728654450000|2024-10-11 13:47:30|194227.9|194102.9|194229.7|194104.7|194236.5|194111.5|194226|194101|9
1728654460000|2024-10-11 13:47:40|194234|194109|194303.5|194178.5|194308.9|194183.9|194234|194109|18
1728654470000|2024-10-11 13:47:50|194300.9|194175.9|194289.2|194164.2|194305.7|194180.7|194273.2|194148.2|18
1728654480000|2024-10-11 13:48:00|194284|194159|194290.7|194165.7|194292.4|194167.4|194284|194159|20
1728654490000|2024-10-11 13:48:10|194291.8|194166.8|194281|194156|194299.1|194174.1|194277.7|194152.7|14
1728654500000|2024-10-11 13:48:20|194279|194154|194266.1|194141.1|194282.7|194157.7|194259.8|194134.8|19
1728654510000|2024-10-11 13:48:30|194265.5|194140.5|194265.2|194140.2|194266.1|194141.1|194262.8|194137.8|13
1728654520000|2024-10-11 13:48:40|194265.5|194140.5|194268.5|194143.5|194268.5|194143.5|194263.4|194138.4|9
1728654530000|2024-10-11 13:48:50|194267.6|194142.6|194223.5|194098.5|194267.6|194142.6|194196.3|194071.3|17
1728654540000|2024-10-11 13:49:00|194222.7|194097.7|194225.4|194100.4|194230.3|194105.3|194207.2|194082.2|23
1728654550000|2024-10-11 13:49:10|194219.9|194094.9|194201.9|194076.9|194227.5|194102.5|194198|194073|9
1728654560000|2024-10-11 13:49:20|194203.5|194078.5|194238.4|194113.4|194242.2|194117.2|194203.5|194078.5|11
1728654570000|2024-10-11 13:49:30|194214.5|194089.5|194231.9|194106.9|194232.3|194107.3|194209.6|194084.6|19
1728654580000|2024-10-11 13:49:40|194229.1|194104.1|194231.2|194106.2|194232.6|194107.6|194225.1|194100.1|19
1728654590000|2024-10-11 13:49:50|194229.9|194104.9|194201.2|194076.2|194236.5|194111.5|194197.4|194072.4|16
1728654600000|2024-10-11 13:50:00|194202.7|194077.7|194221.2|194096.2|194232.7|194107.7|194201.8|194076.8|23
1728654610000|2024-10-11 13:50:10|194223.5|194098.5|194188|194138|194225.2|194138|194188|194093.2|18
1728654620000|2024-10-11 13:50:20|194185|194135|194196.2|194071.2|194221.8|194135|194171.1|194061.2|29
1728654630000|2024-10-11 13:50:30|194200.9|194075.9|194202.7|194077.7|194203.5|194078.5|194200.8|194075.8|5
1728654640000|2024-10-11 13:50:40|194203.4|194078.4|194205.5|194080.5|194207.6|194082.6|194198.7|194073.7|7
1728654650000|2024-10-11 13:50:50|194204.7|194079.7|194225.4|194100.4|194228.6|194103.6|194199|194074|12
1728654660000|2024-10-11 13:51:00|194229.2|194104.2|194227.2|194102.2|194229.6|194104.6|194222.3|194097.3|11
1728654670000|2024-10-11 13:51:10|194224.1|194099.1|194206.8|194081.8|194224.1|194099.1|194202.9|194077.9|10
1728654680000|2024-10-11 13:51:20|194209.4|194084.4|194201.7|194076.7|194209.4|194084.4|194195.5|194070.5|10
1728654690000|2024-10-11 13:51:30|194201.6|194076.6|194190.2|194065.2|194203.4|194078.4|194187.7|194062.7|11
1728654700000|2024-10-11 13:51:40|194181.3|194056.3|194135.2|194085.2|194193.9|194085.2|194135.2|194056.2|13
1728654710000|2024-10-11 13:51:50|194143.2|194093.2|194174.6|194049.6|194182.8|194093.2|194129.5|194049.6|9
1728654720000|2024-10-11 13:52:00|194182.8|194057.8|194184.8|194059.8|194188.2|194063.2|194174.8|194049.8|11
1728654730000|2024-10-11 13:52:10|194185.7|194060.7|194199.6|194074.6|194199.6|194074.6|194185.7|194060.7|14
1728654740000|2024-10-11 13:52:20|194198.8|194073.8|194189.3|194064.3|194198.8|194073.8|194182.9|194057.9|9
1728654750000|2024-10-11 13:52:30|194189.8|194064.8|194268.3|194143.3|194268.3|194181.2|194184|194064.8|15
1728654760000|2024-10-11 13:52:40|194263.7|194138.7|194267.9|194142.9|194267.9|194142.9|194263.7|194138.7|2
1728654770000|2024-10-11 13:52:50|194267.7|194142.7|194240.3|194190.3|194267.7|194198.7|194223.5|194140.4|16
1728654780000|2024-10-11 13:53:00|194239.1|194189.1|194237.5|194187.5|194281.1|194193.8|194231.5|194151.3|8
1728654790000|2024-10-11 13:53:10|194231.6|194181.6|194248.4|194198.4|194250.6|194200.6|194231.6|194181.6|10
1728654800000|2024-10-11 13:53:20|194240.8|194190.8|194197.4|194147.4|194265.5|194190.8|194190.1|194109.3|22
1728654810000|2024-10-11 13:53:30|194195|194145|194199.7|194149.7|194199.7|194149.7|194174.5|194124.5|9
1728654820000|2024-10-11 13:53:40|194197.9|194147.9|194197.9|194147.9|194197.9|194147.9|194197.9|194147.9|1
1728654830000|2024-10-11 13:53:50|194190|194140|194164.7|194114.7|194197.8|194147.8|194151.7|194101.7|17
1728654840000|2024-10-11 13:54:00|194165.2|194115.2|194176.5|194126.5|194176.5|194126.5|194154.8|194104.8|19
1728654850000|2024-10-11 13:54:10|194179.1|194129.1|194173.3|194123.3|194210.8|194160.8|194165.2|194115.2|24
1728654860000|2024-10-11 13:54:20|194170.7|194120.7|194169.9|194119.9|194172.5|194122.5|194169.9|194119.9|3
1728654870000|2024-10-11 13:54:30|194168|194118|194201.1|194151.1|194238.6|194172.5|194168|194113.6|19
1728654880000|2024-10-11 13:54:40|194204.2|194154.2|194206.3|194156.3|194213.6|194163.6|194190|194140|11
1728654890000|2024-10-11 13:54:50|194208.6|194158.6|194206.1|194156.1|194213.1|194163.1|194197|194147|13
1728654900000|2024-10-11 13:55:00|194207.8|194157.8|194229.2|194179.2|194229.5|194179.5|194195.5|194145.5|19
1728654910000|2024-10-11 13:55:10|194278.3|194153.3|194246.8|194196.8|194301|194243.1|194240.3|194153|22
1728654920000|2024-10-11 13:55:20|194238.5|194188.5|194234.9|194184.9|194275|194198.1|194221.2|194147.2|25
1728654930000|2024-10-11 13:55:30|194283.2|194158.2|194267.3|194217.3|194283.2|194217.3|194232.4|194158.2|13
1728654940000|2024-10-11 13:55:40|194266.6|194216.6|194292.3|194167.3|194292.3|194216.6|194243.3|194156.7|14
1728654950000|2024-10-11 13:55:50|194288.7|194163.7|194270.8|194145.8|194288.7|194163.7|194270.1|194145.1|11
1728654960000|2024-10-11 13:56:00|194273.4|194148.4|194316.2|194191.2|194316.2|194191.2|194268.2|194143.2|19
1728654970000|2024-10-11 13:56:10|194315.9|194190.9|194308.1|194183.1|194316.9|194191.9|194287.1|194162.1|20
1728654980000|2024-10-11 13:56:20|194308.6|194183.6|194291.4|194166.4|194313.6|194188.6|194288|194163|27
1728654990000|2024-10-11 13:56:30|194296.7|194171.7|194299.8|194174.8|194304.5|194179.5|194296.7|194171.7|12
1728655000000|2024-10-11 13:56:40|194299.5|194174.5|194300.9|194175.9|194305.6|194180.6|194298.8|194173.8|13
1728655010000|2024-10-11 13:56:50|194300.4|194175.4|194293.8|194168.8|194308.8|194183.8|194271.7|194146.7|19
1728655020000|2024-10-11 13:57:00|194300|194175|194305.2|194180.2|194311.6|194186.6|194300|194175|17
1728655030000|2024-10-11 13:57:10|194293.8|194168.8|194297.9|194172.9|194303.7|194199.2|194248.2|194168.6|14
1728655040000|2024-10-11 13:57:20|194297.4|194172.4|194309.1|194184.1|194309.1|194240.9|194228.4|194171.6|23
1728655050000|2024-10-11 13:57:30|194309.3|194184.3|194369.1|194244.1|194371.6|194288.7|194308.1|194183.1|31
1728655060000|2024-10-11 13:57:40|194369.2|194244.2|194372.9|194247.9|194375.1|194250.1|194366|194241|30
1728655070000|2024-10-11 13:57:50|194374.4|194249.4|194378.4|194253.4|194385|194284|194319.9|194233.9|16
1728655080000|2024-10-11 13:58:00|194377.6|194252.6|194398.5|194273.5|194401.2|194276.2|194377.6|194252.6|20
1728655090000|2024-10-11 13:58:10|194398.9|194273.9|194399.2|194274.2|194403.8|194278.8|194388.2|194263.2|19
1728655100000|2024-10-11 13:58:20|194388.9|194263.9|194399.2|194274.2|194399.2|194274.2|194388.7|194263.7|14
1728655110000|2024-10-11 13:58:30|194389.2|194264.2|194397.5|194272.5|194399.9|194274.9|194383.5|194258.5|11
1728655120000|2024-10-11 13:58:40|194397.2|194272.2|194395.4|194270.4|194397.2|194272.2|194395.2|194270.2|6
1728655130000|2024-10-11 13:58:50|194396.8|194270.7|194440.8|194315.8|194449.2|194324.2|194396.8|194270.7|15
1728655140000|2024-10-11 13:59:00|194449.2|194324.2|194448.6|194320.4|194455.6|194330.6|194440.6|194315.6|12
1728655150000|2024-10-11 13:59:10|194445.6|194320.6|194448.5|194320.2|194449.2|194320.7|194445.4|194320|9
1728655160000|2024-10-11 13:59:20|194451.9|194315.8|194467|194342|194470.6|194345.6|194447.4|194311.8|10
1728655170000|2024-10-11 13:59:30|194466.9|194341.9|194452.1|194327.1|194466.9|194341.9|194451.9|194326.9|5
1728655180000|2024-10-11 13:59:40|194451.6|194326.6|194439.6|194306.7|194467.9|194342.9|194424|194243.3|26
1728655190000|2024-10-11 13:59:50|194475.6|194165.6|194475.8|194165.8|194501.7|194191.7|194460.4|194150.4|20
1728655200000|2024-10-11 14:00:00|194475|194165|194469.5|194343|194497.1|194343|194439.8|194165|33
1728655210000|2024-10-11 14:00:10|194469|194360.2|194475.9|194350.9|194505.3|194374.7|194469|194337.3|24
1728655220000|2024-10-11 14:00:20|194475.8|194350.8|194495.5|194346.6|194495.9|194362.2|194474.4|194342.6|32
1728655230000|2024-10-11 14:00:30|194496.1|194347.6|194463.1|194338.1|194496.8|194371.8|194463.1|194335.4|38
1728655240000|2024-10-11 14:00:40|194463.2|194338.2|194458.7|194333.5|194472.1|194347.1|194450|194325|22
1728655250000|2024-10-11 14:00:50|194450.2|194325.2|194445.9|194320.9|194466.6|194341.4|194442.3|194317.1|21
1728655260000|2024-10-11 14:01:00|194439.8|194314.8|194482.2|194357.2|194482.2|194357.2|194439.8|194314.8|26
1728655270000|2024-10-11 14:01:10|194476.8|194351.8|194486.1|194361.1|194494.5|194369.5|194465.4|194340.4|25
1728655280000|2024-10-11 14:01:20|194485.3|194360.3|194454.4|194404.4|194577.6|194452.6|194454.4|194357.3|30
1728655290000|2024-10-11 14:01:30|194449.4|194399.4|194426.2|194376.2|194452.1|194402.1|194419.7|194369.7|25
1728655300000|2024-10-11 14:01:40|194426.5|194376.5|194424.7|194374.7|194427.7|194377.7|194422.9|194372.9|14
1728655310000|2024-10-11 14:01:50|194421.3|194371.3|194508|194458|194509.3|194459.3|194420.1|194370.1|25
1728655320000|2024-10-11 14:02:00|194508.3|194458.3|194538.1|194488.1|194544.9|194494.9|194508.3|194458.3|25
1728655330000|2024-10-11 14:02:10|194541.1|194491.1|194582.5|194457.5|194582.7|194491.3|194541.1|194420.7|24
1728655340000|2024-10-11 14:02:20|194581.4|194456.4|194546.4|194496.4|194582|194496.4|194541.4|194448.2|18
1728655350000|2024-10-11 14:02:30|194546.2|194496.2|194545.3|194495.3|194546.6|194496.6|194545.1|194495.1|19
1728655360000|2024-10-11 14:02:40|194545|194495|194550.1|194500.1|194557.6|194507.6|194545|194495|12
1728655370000|2024-10-11 14:02:50|194512.7|194462.7|194542.7|194492.7|194543.5|194493.5|194512.7|194462.7|28
1728655380000|2024-10-11 14:03:00|194537|194487|194544.9|194494.9|194546|194496|194513.6|194463.6|32
1728655390000|2024-10-11 14:03:10|194538.1|194488.1|194542.9|194492.9|194544.9|194494.9|194531|194481|31
1728655400000|2024-10-11 14:03:20|194543.4|194493.4|194550.5|194500.5|194550.5|194500.5|194543|194493|14
1728655410000|2024-10-11 14:03:30|194550.4|194500.4|194580.5|194455.5|194581.2|194500.4|194538.1|194455.5|21
1728655420000|2024-10-11 14:03:40|194580.7|194455.7|194579.2|194454.2|194585.8|194460.8|194579.2|194454.2|19
1728655430000|2024-10-11 14:03:50|194572.7|194447.7|194554.1|194504.1|194572.7|194504.4|194540.3|194442.4|17
1728655440000|2024-10-11 14:04:00|194554.3|194504.3|194534.2|194484.2|194554.3|194504.3|194528.7|194478.7|11
1728655450000|2024-10-11 14:04:10|194535|194485|194535.4|194485.4|194537.2|194487.2|194533.4|194483.4|20
1728655460000|2024-10-11 14:04:20|194536.8|194486.8|194589.8|194539.8|194593.3|194543.3|194531.3|194481.3|22
1728655470000|2024-10-11 14:04:30|194590.1|194540.1|194572.4|194522.4|194595.2|194545.2|194571.6|194521.6|20
1728655480000|2024-10-11 14:04:40|194572.7|194522.7|194572.5|194522.5|194575.3|194525.3|194572.5|194522.5|6
1728655490000|2024-10-11 14:04:50|194575|194525|194572.4|194522.4|194577.7|194527.7|194571.2|194521.2|13
1728655500000|2024-10-11 14:05:00|194574.1|194524.1|194589.2|194464.2|194589.2|194529.3|194547.6|194464.2|19
1728655510000|2024-10-11 14:05:10|194588.7|194463.7|194588.6|194463.6|194588.9|194463.9|194588|194463|7
1728655520000|2024-10-11 14:05:20|194587.7|194462.7|194522.1|194397.1|194588.6|194463.6|194513.1|194388.1|20
1728655530000|2024-10-11 14:05:30|194522.4|194397.4|194473.1|194423.1|194527.1|194423.8|194470.8|194382.4|26
1728655540000|2024-10-11 14:05:40|194472.4|194422.4|194498.4|194373.4|194499.6|194425|194463|194373.4|18
1728655550000|2024-10-11 14:05:50|194497.4|194372.4|194475.5|194350.5|194497.9|194372.9|194447.4|194322.4|26
1728655560000|2024-10-11 14:06:00|194463.4|194413.4|194449.4|194324.4|194496.2|194413.4|194449.4|194324.4|27
1728655570000|2024-10-11 14:06:10|194449.1|194324.1|194424.9|194374.9|194454.5|194376.7|194420.9|194324.1|23
1728655580000|2024-10-11 14:06:20|194423.6|194373.6|194410.8|194360.8|194427.4|194377.4|194407.5|194357.5|30
1728655590000|2024-10-11 14:06:30|194410.6|194360.6|194411|194361|194414.4|194364.4|194409.6|194359.6|19
1728655600000|2024-10-11 14:06:40|194411.7|194361.7|194392.9|194342.9|194417.2|194367.2|194379.3|194329.3|24
1728655610000|2024-10-11 14:06:50|194392.7|194342.7|194342.4|194292.4|194395.3|194345.3|194342.4|194292.4|27
1728655620000|2024-10-11 14:07:00|194343.4|194293.4|194415.7|194290.7|194415.7|194333.6|194343.4|194290.7|33
1728655630000|2024-10-11 14:07:10|194416.6|194291.6|194333.7|194283.7|194417.1|194311.7|194333.7|194238.5|29
1728655640000|2024-10-11 14:07:20|194344.2|194294.2|194349.4|194299.4|194391.2|194299.4|194333.2|194235.3|19
1728655650000|2024-10-11 14:07:30|194388.3|194263.3|194373.1|194248.1|194388.5|194298.1|194314.8|194229.4|29
1728655660000|2024-10-11 14:07:40|194361.9|194236.9|194342.7|194217.7|194361.9|194274.3|194291.6|194197.5|17
1728655670000|2024-10-11 14:07:50|194290.9|194240.9|194288.6|194238.6|194344.1|194261.4|194286.3|194212.3|19
1728655680000|2024-10-11 14:08:00|194288.5|194238.5|194312.9|194187.9|194344.9|194252.4|194278.5|194187.9|30
1728655690000|2024-10-11 14:08:10|194266.4|194216.4|194307.4|194257.4|194358.1|194257.4|194266.4|194190.2|31
1728655700000|2024-10-11 14:08:20|194357.3|194232.3|194345.6|194220.6|194362.2|194281.2|194314.5|194217.4|29
1728655710000|2024-10-11 14:08:30|194345.9|194220.9|194314.1|194264.1|194355.7|194277|194308.3|194216.1|29
1728655720000|2024-10-11 14:08:40|194322.3|194272.3|194344.2|194294.2|194377.9|194296.3|194322.3|194248.3|22
1728655730000|2024-10-11 14:08:50|194338.9|194288.9|194313.9|194263.9|194350.5|194300.5|194313.2|194263.2|24
1728655740000|2024-10-11 14:09:00|194339.7|194289.7|194335.2|194285.2|194352.2|194302.2|194334|194284|26
1728655750000|2024-10-11 14:09:10|194336.6|194286.6|194350.4|194300.4|194350.4|194300.4|194333.1|194283.1|19
1728655760000|2024-10-11 14:09:20|194351.9|194301.9|194340.2|194290.2|194382.5|194332.5|194336.7|194286.7|24
1728655770000|2024-10-11 14:09:30|194340.9|194290.9|194333.6|194283.6|194340.9|194290.9|194332.5|194282.5|30
1728655780000|2024-10-11 14:09:40|194333.3|194283.3|194333.8|194283.8|194334.1|194284.1|194314.9|194264.9|27
1728655790000|2024-10-11 14:09:50|194334.8|194284.8|194345.6|194295.6|194350.5|194300.5|194311.2|194261.2|29
1728655800000|2024-10-11 14:10:00|194348.5|194298.5|194333.4|194283.4|194362.4|194312.4|194323.2|194273.2|32
1728655810000|2024-10-11 14:10:10|194335.2|194285.2|194352.5|194302.5|194356.7|194306.7|194333.4|194283.4|32
1728655820000|2024-10-11 14:10:20|194351.2|194301.2|194336.4|194286.4|194352.1|194302.1|194336|194286|22
1728655830000|2024-10-11 14:10:30|194336.9|194286.9|194336.9|194286.9|194340.7|194290.7|194328.4|194278.4|19
1728655840000|2024-10-11 14:10:40|194337|194287|194336.1|194286.1|194338.6|194288.6|194334.4|194284.4|14
1728655850000|2024-10-11 14:10:50|194335.7|194285.7|194342.2|194292.2|194343.6|194293.6|194329.6|194279.6|21
1728655860000|2024-10-11 14:11:00|194349.5|194299.5|194311.6|194261.6|194352.9|194302.9|194310.5|194260.5|28
1728655870000|2024-10-11 14:11:10|194315.6|194265.6|194347.5|194297.5|194351.1|194301.1|194314.5|194264.5|22
1728655880000|2024-10-11 14:11:20|194347.8|194297.8|194350.9|194300.9|194356.9|194306.9|194344.5|194294.5|21
1728655890000|2024-10-11 14:11:30|194350.5|194300.5|194355.8|194305.8|194358.3|194308.3|194346.9|194296.9|22
1728655900000|2024-10-11 14:11:40|194355.6|194305.6|194356.4|194306.4|194361.1|194311.1|194351.2|194301.2|29
1728655910000|2024-10-11 14:11:50|194357.9|194307.9|194371.5|194321.5|194373|194323|194355.3|194305.3|26
1728655920000|2024-10-11 14:12:00|194381.7|194331.7|194379.7|194329.7|194386.7|194336.7|194375.3|194325.3|26
1728655930000|2024-10-11 14:12:10|194380.7|194330.7|194418.8|194293.8|194418.8|194330.7|194379.1|194263.1|17
1728655940000|2024-10-11 14:12:20|194418.2|194293.2|194428.4|194303.4|194431.3|194306.3|194416.3|194291.3|24
1728655950000|2024-10-11 14:12:30|194428.8|194303.8|194439.5|194314.5|194449.5|194336.9|194386.9|194303.8|23
1728655960000|2024-10-11 14:12:40|194439.3|194314.3|194439.3|194314.3|194444.2|194319.2|194433|194308|18
1728655970000|2024-10-11 14:12:50|194439.1|194314.1|194453.3|194328.3|194453.3|194328.3|194438.6|194313.6|19
1728655980000|2024-10-11 14:13:00|194445.6|194320.6|194454.3|194329.3|194454.8|194329.8|194445.6|194320.6|18
1728655990000|2024-10-11 14:13:10|194454.4|194329.4|194478.1|194353.1|194503.1|194383|194433|194324.7|20
1728656000000|2024-10-11 14:13:20|194477.1|194352.1|194457.7|194332.7|194477.1|194352.1|194451.3|194326.3|17
1728656010000|2024-10-11 14:13:30|194458.4|194333.4|194440.1|194315.1|194470.9|194345.9|194436.1|194311.1|27
1728656020000|2024-10-11 14:13:40|194439.8|194314.8|194458.5|194333.5|194465.6|194340.6|194439.8|194314.8|24
1728656030000|2024-10-11 14:13:50|194459.1|194334.1|194401.5|194351.5|194460.3|194351.5|194395.7|194328.9|20
1728656040000|2024-10-11 14:14:00|194407.5|194357.5|194405|194355|194410.3|194360.3|194403.5|194353.5|27
1728656050000|2024-10-11 14:14:10|194404.2|194354.2|194407.1|194357.1|194407.1|194357.1|194403.9|194353.9|10
1728656060000|2024-10-11 14:14:20|194405.3|194355.3|194405.1|194355.1|194405.3|194355.3|194404.2|194354.2|12
1728656070000|2024-10-11 14:14:30|194404.8|194354.8|194405.5|194355.5|194411.6|194361.6|194401.8|194351.8|15
1728656080000|2024-10-11 14:14:40|194405.3|194355.3|194383.4|194333.4|194411.7|194361.7|194380.3|194330.3|24
1728656090000|2024-10-11 14:14:50|194385.2|194335.2|194387.6|194337.6|194391.2|194341.2|194382.6|194332.6|26
1728656100000|2024-10-11 14:15:00|194388.6|194338.6|194393.2|194343.2|194393.2|194343.2|194387.8|194337.8|15
1728656110000|2024-10-11 14:15:10|194391.7|194341.7|194464.7|194414.7|194465.4|194415.4|194391.7|194341.7|26
1728656120000|2024-10-11 14:15:20|194440.8|194390.8|194434.8|194384.8|194440.8|194390.8|194431.9|194381.9|22
1728656130000|2024-10-11 14:15:30|194434.4|194384.4|194514.1|194389.1|194533.5|194408.5|194434.4|194368.4|25
1728656140000|2024-10-11 14:15:40|194514.2|194389.2|194462.6|194412.6|194519.1|194418.2|194462.6|194387.3|24
1728656150000|2024-10-11 14:15:50|194464.1|194414.1|194466.4|194416.4|194466.9|194416.9|194463.3|194413.3|15
1728656160000|2024-10-11 14:16:00|194466.5|194416.5|194465.4|194415.4|194467.2|194417.2|194459.2|194409.2|26
1728656170000|2024-10-11 14:16:10|194466|194416|194502.2|194452.2|194507.3|194457.3|194466|194416|27
1728656180000|2024-10-11 14:16:20|194502.1|194452.1|194507.2|194457.2|194520.1|194470.1|194501.2|194451.2|20
1728656190000|2024-10-11 14:16:30|194520.2|194470.2|194540.9|194490.9|194541|194491|194504|194454|31
1728656200000|2024-10-11 14:16:40|194535.5|194485.5|194542.4|194492.4|194542.4|194492.4|194533.7|194483.7|19
1728656210000|2024-10-11 14:16:50|194527.8|194477.8|194560.5|194510.5|194580.3|194530.3|194519.9|194469.9|27
1728656220000|2024-10-11 14:17:00|194563.7|194513.7|194601.5|194551.5|194603|194553|194562|194512|29
1728656230000|2024-10-11 14:17:10|194599.9|194549.9|194488.6|194438.6|194626.9|194551.3|194488.6|194438.6|28
1728656240000|2024-10-11 14:17:20|194478.2|194428.2|194464.6|194414.6|194529.6|194449.8|194461.5|194401.9|20
1728656250000|2024-10-11 14:17:30|194464.4|194414.4|194481.3|194431.3|194554.5|194477.1|194462.4|194411|25
1728656260000|2024-10-11 14:17:40|194482.8|194432.8|194521.4|194471.4|194558.5|194482|194481.1|194405.8|19
1728656270000|2024-10-11 14:17:50|194520.4|194470.4|194539|194414|194543|194481.7|194502.5|194411.6|16
1728656280000|2024-10-11 14:18:00|194535.1|194410.1|194535.8|194485.8|194580.8|194485.8|194483.6|194409.5|17
1728656290000|2024-10-11 14:18:10|194547.1|194497.1|194562.8|194437.8|194578.6|194497.8|194543.5|194436.7|20
1728656300000|2024-10-11 14:18:20|194562.3|194437.3|194565.5|194440.5|194577.4|194452.4|194556.8|194431.8|25
1728656310000|2024-10-11 14:18:30|194576.3|194451.3|194491.5|194441.5|194576.4|194451.5|194477.5|194395.4|18
1728656320000|2024-10-11 14:18:40|194493.9|194443.9|194490.6|194440.6|194531.5|194443.9|194477.1|194393.8|11
1728656330000|2024-10-11 14:18:50|194481.3|194431.3|194520.1|194395.1|194520.1|194439.5|194477.3|194394.6|11
1728656340000|2024-10-11 14:19:00|194532.6|194407.6|194538.4|194413.4|194548.6|194423.6|194530.9|194405.9|12
1728656350000|2024-10-11 14:19:10|194532.6|194407.6|194526.8|194401.8|194535.3|194410.3|194522.4|194397.4|15
1728656360000|2024-10-11 14:19:20|194526.7|194401.7|194524.9|194399.9|194543.9|194418.9|194524.5|194399.5|14
1728656370000|2024-10-11 14:19:30|194525|194400|194497.3|194372.3|194525|194400|194486.1|194361.1|11
1728656380000|2024-10-11 14:19:40|194497.5|194372.5|194522.7|194397.7|194556|194431|194497.5|194372.5|26
1728656390000|2024-10-11 14:19:50|194540.8|194415.8|194532.9|194407.9|194541.5|194416.5|194529.2|194404.2|11
1728656400000|2024-10-11 14:20:00|194533.6|194408.6|194531.1|194406.1|194538.1|194413.1|194506.1|194381.1|22
1728656410000|2024-10-11 14:20:10|194531.6|194406.6|194532.1|194407.1|194532.1|194407.1|194520.9|194395.9|13
1728656420000|2024-10-11 14:20:20|194532.9|194407.9|194480.3|194355.3|194532.9|194407.9|194480.3|194355.3|23
1728656430000|2024-10-11 14:20:30|194491.2|194366.2|194490.6|194365.6|194495.8|194370.8|194479|194354|19
1728656440000|2024-10-11 14:20:40|194495.8|194370.8|194499.1|194374.1|194499.1|194374.1|194474.2|194349.2|19
1728656450000|2024-10-11 14:20:50|194494.7|194369.7|194549.2|194424.2|194572.1|194447.1|194494.7|194369.7|16
1728656460000|2024-10-11 14:21:00|194555.7|194430.7|194532.5|194407.5|194573.3|194448.3|194529.9|194404.9|30
1728656470000|2024-10-11 14:21:10|194532.2|194407.2|194536.2|194411.2|194540.1|194415.1|194530.5|194405.5|33
1728656480000|2024-10-11 14:21:20|194540.2|194415.2|194516.1|194391.1|194547.9|194462.6|194500.8|194391.1|18
1728656490000|2024-10-11 14:21:30|194497.3|194447.3|194513.3|194463.3|194519.9|194469.9|194497.3|194447.3|27
1728656500000|2024-10-11 14:21:40|194514.5|194464.5|194512.1|194462.1|194517.9|194467.9|194511|194461|17
1728656510000|2024-10-11 14:21:50|194514.5|194464.5|194515.9|194465.9|194515.9|194465.9|194500.6|194450.6|20
1728656520000|2024-10-11 14:22:00|194520.5|194470.5|194599.2|194549.2|194605.5|194555.5|194520.5|194470.5|30
1728656530000|2024-10-11 14:22:10|194594.4|194544.4|194593.4|194543.4|194597.4|194547.4|194592.8|194542.8|20
1728656540000|2024-10-11 14:22:20|194593.6|194543.6|194628.8|194503.8|194629|194543.6|194588.6|194503.8|23
1728656550000|2024-10-11 14:22:30|194628.3|194503.3|194564.5|194439.5|194628.3|194503.3|194561.5|194436.5|26
1728656560000|2024-10-11 14:22:40|194555.2|194430.2|194509.1|194459.1|194555.2|194460.7|194504.8|194421.2|27
1728656570000|2024-10-11 14:22:50|194510.1|194460.1|194494.9|194444.9|194513.8|194463.8|194493.6|194443.6|33
1728656580000|2024-10-11 14:23:00|194547.4|194497.4|194542.1|194492.1|194547.4|194497.4|194528.1|194478.1|28
1728656590000|2024-10-11 14:23:10|194542.8|194492.8|194529.9|194479.9|194582.6|194496|194515.7|194455.5|24
1728656600000|2024-10-11 14:23:20|194529.4|194479.4|194529.8|194479.8|194530.9|194480.9|194529|194479|5
1728656610000|2024-10-11 14:23:30|194531.8|194481.8|194522.9|194472.9|194531.8|194481.8|194521.9|194471.9|14
1728656620000|2024-10-11 14:23:40|194522.4|194472.4|194530.2|194480.2|194530.2|194480.2|194522.4|194472.4|11
1728656630000|2024-10-11 14:23:50|194531.1|194481.1|194557.1|194507.1|194565.1|194515.1|194530.6|194480.6|20
1728656640000|2024-10-11 14:24:00|194564.9|194514.9|194567.5|194517.5|194575.6|194525.6|194564.9|194514.9|32
1728656650000|2024-10-11 14:24:10|194569.8|194519.8|194580.5|194530.5|194584.4|194534.4|194569.8|194519.8|25
1728656660000|2024-10-11 14:24:20|194577.9|194527.9|194575.3|194525.3|194579.2|194529.2|194564.9|194514.9|20
1728656670000|2024-10-11 14:24:30|194570.3|194520.3|194571.5|194521.5|194574.5|194524.5|194570.3|194520.3|16
1728656680000|2024-10-11 14:24:40|194572.7|194522.7|194573.9|194523.9|194578.7|194528.7|194570.6|194520.6|18
1728656690000|2024-10-11 14:24:50|194580.9|194530.9|194568.3|194518.3|194605.1|194555.1|194568.3|194518.3|23
1728656700000|2024-10-11 14:25:00|194570.3|194520.3|194627.6|194502.6|194627.6|194555|194570.3|194502.6|28
1728656710000|2024-10-11 14:25:10|194625.7|194500.7|194602.4|194477.4|194629.5|194504.5|194602.4|194477.4|17
1728656720000|2024-10-11 14:25:20|194606.3|194481.3|194569.5|194519.5|194607.3|194519.7|194568.9|194475.1|16
1728656730000|2024-10-11 14:25:30|194570.1|194520.1|194540.8|194490.8|194572|194522|194540.4|194490.4|19
1728656740000|2024-10-11 14:25:40|194544.4|194494.4|194574.1|194449.1|194583|194499.3|194543.3|194448.6|21
1728656750000|2024-10-11 14:25:50|194577.1|194452.1|194567.6|194517.6|194604.5|194517.6|194567.6|194451.9|20
1728656760000|2024-10-11 14:26:00|194562.6|194512.6|194604.9|194554.9|194606.5|194556.5|194562.6|194512.6|19
1728656770000|2024-10-11 14:26:10|194605.2|194555.2|194680.4|194555.4|194680.4|194556.4|194605.2|194540.9|22
1728656780000|2024-10-11 14:26:20|194677.2|194552.2|194686.5|194636.5|194687.6|194637.6|194676.5|194551.5|25
1728656790000|2024-10-11 14:26:30|194685.7|194635.7|194702.4|194577.4|194704.7|194654.7|194677.7|194577.4|30
1728656800000|2024-10-11 14:26:40|194702.1|194577.1|194687.3|194637.3|194702.1|194637.3|194664.4|194552.7|23
1728656810000|2024-10-11 14:26:50|194687.6|194637.6|194671.4|194621.4|194687.6|194637.6|194650.9|194600.9|29
1728656820000|2024-10-11 14:27:00|194670|194620|194689.8|194639.8|194709.4|194659.4|194670|194620|18
1728656830000|2024-10-11 14:27:10|194687.7|194637.7|194684.3|194634.3|194693|194643|194683.3|194633.3|19
1728656840000|2024-10-11 14:27:20|194684.1|194634.1|194697.8|194647.8|194698.3|194648.3|194684.1|194634.1|22
1728656850000|2024-10-11 14:27:30|194698.2|194648.2|194699.8|194649.8|194700.4|194650.4|194695.3|194645.3|23
1728656860000|2024-10-11 14:27:40|194699.9|194649.9|194707.7|194657.7|194714.5|194664.5|194699.9|194649.9|15
1728656870000|2024-10-11 14:27:50|194708|194658|194710.9|194660.9|194710.9|194660.9|194707.5|194657.5|10
1728656880000|2024-10-11 14:28:00|194714.3|194664.3|194714.5|194664.5|194716.3|194666.3|194713.3|194663.3|11
1728656890000|2024-10-11 14:28:10|194714.8|194664.8|194712.7|194662.7|194715.7|194665.7|194711.7|194661.7|11
1728656900000|2024-10-11 14:28:20|194712.2|194662.2|194712.4|194662.4|194718.7|194668.7|194712.2|194662.2|11
1728656910000|2024-10-11 14:28:30|194715.1|194665.1|194713.1|194663.1|194715.1|194665.1|194713.1|194663.1|5
1728656920000|2024-10-11 14:28:40|194706.8|194656.8|194692.9|194642.9|194706.8|194656.8|194684.9|194634.9|17
1728656930000|2024-10-11 14:28:50|194692.4|194642.4|194693.3|194643.3|194693.3|194643.3|194692.4|194642.4|2
1728656940000|2024-10-11 14:29:00|194693.8|194643.8|194712.2|194662.2|194718|194668|194693.8|194643.8|9
1728656950000|2024-10-11 14:29:10|194712.7|194662.7|194664.6|194614.6|194712.7|194662.7|194649.8|194599.8|32
1728656960000|2024-10-11 14:29:20|194665|194615|194663.1|194613.1|194681.3|194631.3|194648|194598|34
1728656970000|2024-10-11 14:29:30|194663.8|194613.8|194716.4|194591.4|194727.1|194618.6|194663.7|194573.2|18
1728656980000|2024-10-11 14:29:40|194717.4|194592.4|194697.8|194647.8|194720.1|194658.5|194670|194590.9|24
1728656990000|2024-10-11 14:29:50|194695.9|194645.9|194703.2|194653.2|194752|194666.2|194687.7|194611.3|20
1728657000000|2024-10-11 14:30:00|194702.3|194652.3|194776.4|194726.4|194784.7|194734.7|194702.3|194652.3|28
1728657010000|2024-10-11 14:30:10|194775|194725|194777|194727|194784.1|194734.1|194775|194725|25
1728657020000|2024-10-11 14:30:20|194776.9|194726.9|194817.6|194767.6|194820|194770|194776.2|194726.2|14
1728657030000|2024-10-11 14:30:30|194825.2|194775.2|194818.5|194768.5|194825.2|194775.2|194817.3|194767.3|14
1728657040000|2024-10-11 14:30:40|194819.7|194769.7|194817.7|194767.7|194824.8|194774.8|194817|194767|10
1728657050000|2024-10-11 14:30:50|194816.9|194766.9|194817.6|194767.6|194829.5|194779.5|194816.9|194766.9|11
1728657060000|2024-10-11 14:31:00|194816.8|194766.8|194817.3|194767.3|194825.9|194775.9|194793.7|194743.7|22
1728657070000|2024-10-11 14:31:10|194854.3|194729.3|194816.5|194766.5|194854.3|194767.7|194816.3|194729.3|14
1728657080000|2024-10-11 14:31:20|194816.2|194766.2|194816.8|194766.8|194817.5|194767.5|194813|194763|16
1728657090000|2024-10-11 14:31:30|194812.9|194762.9|194847.6|194797.6|194859.3|194809.3|194794.2|194744.2|30
1728657100000|2024-10-11 14:31:40|194853.6|194803.6|194899.1|194774.1|194900.3|194819.9|194845.2|194774.1|30
1728657110000|2024-10-11 14:31:50|194840.5|194790.5|194831.8|194781.8|194853.6|194803.6|194831.5|194781.5|30
1728657120000|2024-10-11 14:32:00|194831.3|194781.3|194830.6|194780.6|194841.1|194791.1|194806.3|194756.3|28
1728657130000|2024-10-11 14:32:10|194820.8|194770.8|194787.7|194737.7|194827.4|194777.4|194787.1|194737.1|25
1728657140000|2024-10-11 14:32:20|194787.1|194737.1|194792.4|194742.4|194792.4|194742.4|194787.1|194737.1|20
1728657150000|2024-10-11 14:32:30|194792.8|194742.8|194808.4|194758.4|194818.6|194768.6|194792.8|194742.8|24
1728657160000|2024-10-11 14:32:40|194808|194758|194750.6|194700.6|194817.7|194767.7|194750.6|194700.6|27
1728657170000|2024-10-11 14:32:50|194719.7|194669.7|194762.6|194712.6|194766.7|194716.7|194715.6|194665.6|29
1728657180000|2024-10-11 14:33:00|194762.8|194712.8|194748.8|194698.8|194794.6|194714.3|194745.5|194669.1|24
1728657190000|2024-10-11 14:33:10|194749.4|194699.4|194844.5|194719.5|194844.5|194719.5|194748.4|194650.8|20
1728657200000|2024-10-11 14:33:20|194843.3|194718.3|194841.3|194716.3|194844.5|194737.1|194787.1|194707.3|18
1728657210000|2024-10-11 14:33:30|194839.7|194714.7|194832.9|194707.9|194839.7|194714.7|194829.5|194704.5|17
1728657220000|2024-10-11 14:33:40|194834|194709|194829.3|194704.3|194834|194709|194829|194704|19
1728657230000|2024-10-11 14:33:50|194828.9|194703.9|194761.5|194711.5|194828.9|194726.1|194758.4|194703.9|21
1728657240000|2024-10-11 14:34:00|194761.4|194711.4|194754.3|194704.3|194763.9|194713.9|194754.3|194704.3|22
1728657250000|2024-10-11 14:34:10|194755.4|194705.4|194734.7|194684.7|194755.4|194705.4|194702.7|194652.7|28
1728657260000|2024-10-11 14:34:20|194735|194685|194717.5|194667.5|194735.2|194685.2|194716.6|194666.6|13
1728657270000|2024-10-11 14:34:30|194716.2|194666.2|194714.1|194664.1|194722.8|194672.8|194712.6|194662.6|27
1728657280000|2024-10-11 14:34:40|194713.7|194663.7|194720.6|194670.6|194720.6|194670.6|194713|194663|18
1728657290000|2024-10-11 14:34:50|194721|194671|194720.1|194670.1|194722.2|194672.2|194719.5|194669.5|12
1728657300000|2024-10-11 14:35:00|194704.8|194654.8|194790.7|194665.7|194790.7|194668.9|194704.8|194625.1|29
1728657310000|2024-10-11 14:35:10|194792|194667|194773|194648|194794.2|194669.2|194771.8|194646.8|18
1728657320000|2024-10-11 14:35:20|194774.1|194649.1|194751.1|194626.1|194778.8|194653.8|194745.2|194620.2|21
1728657330000|2024-10-11 14:35:30|194750.6|194625.6|194708.9|194583.9|194752.4|194627.4|194695.7|194570.7|21
1728657340000|2024-10-11 14:35:40|194709.7|194584.7|194622.5|194572.5|194715.7|194590.7|194606.8|194521.1|18
1728657350000|2024-10-11 14:35:50|194616.5|194566.5|194637|194587|194638.3|194588.3|194602.6|194552.6|18
1728657360000|2024-10-11 14:36:00|194637.6|194587.6|194669.6|194544.6|194675.1|194587.6|194637.1|194538.6|16
1728657370000|2024-10-11 14:36:10|194660.4|194535.4|194637.8|194512.8|194660.4|194535.4|194634.2|194509.2|22
1728657380000|2024-10-11 14:36:20|194599.4|194549.4|194604.9|194554.9|194605|194555|194599.4|194549.4|9
1728657390000|2024-10-11 14:36:30|194605|194555|194563.8|194513.8|194605|194555|194560|194510|20
1728657400000|2024-10-11 14:36:40|194564.3|194514.3|194544.7|194494.7|194567.3|194517.3|194540.5|194490.5|27
1728657410000|2024-10-11 14:36:50|194545.8|194495.8|194560.7|194510.7|194561|194511|194544.1|194494.1|18
1728657420000|2024-10-11 14:37:00|194563.4|194513.4|194593.9|194543.9|194602.8|194552.8|194559.4|194509.4|24
1728657430000|2024-10-11 14:37:10|194591.5|194541.5|194603.8|194553.8|194603.8|194553.8|194589.7|194539.7|23
1728657440000|2024-10-11 14:37:20|194601.1|194551.1|194593|194543|194603.5|194553.5|194588.8|194538.8|21
1728657450000|2024-10-11 14:37:30|194589.8|194539.8|194569|194519|194591|194541|194565.8|194515.8|22
1728657460000|2024-10-11 14:37:40|194570.4|194520.4|194579.4|194529.4|194586.5|194536.5|194570.4|194520.4|21
1728657470000|2024-10-11 14:37:50|194579.2|194529.2|194581.6|194531.6|194585.6|194535.6|194571.4|194521.4|27
1728657480000|2024-10-11 14:38:00|194601|194551|194593|194543|194650.3|194551|194586.3|194482|20
1728657490000|2024-10-11 14:38:10|194592.5|194542.5|194571|194521|194596|194546|194570.7|194520.7|17
1728657500000|2024-10-11 14:38:20|194570.5|194520.5|194579.4|194529.4|194579.4|194529.4|194568.2|194518.2|18
1728657510000|2024-10-11 14:38:30|194574.4|194524.4|194576.2|194526.2|194582.6|194532.6|194574|194524|18
1728657520000|2024-10-11 14:38:40|194576|194526|194574|194524|194577.7|194527.7|194573.4|194523.4|15
1728657530000|2024-10-11 14:38:50|194574.2|194524.2|194639|194514|194642.9|194524.2|194573.2|194495.3|18
1728657540000|2024-10-11 14:39:00|194639.5|194514.5|194638.4|194513.4|194642.7|194517.7|194634|194509|18
1728657550000|2024-10-11 14:39:10|194638.6|194513.6|194638.4|194513.4|194639.4|194514.4|194638.1|194513.1|7
1728657560000|2024-10-11 14:39:20|194638.2|194513.2|194676.6|194551.6|194691.6|194566.6|194637.2|194512.2|16
1728657570000|2024-10-11 14:39:30|194676.1|194551.1|194688.3|194563.3|194692.8|194567.8|194676.1|194551.1|14
1728657580000|2024-10-11 14:39:40|194688.8|194563.8|194689.1|194564.1|194689.1|194564.1|194688.6|194563.6|3
1728657590000|2024-10-11 14:39:50|194697.5|194572.5|194712.9|194587.9|194712.9|194587.9|194697.5|194572.5|10
1728657600000|2024-10-11 14:40:00|194715.6|194590.6|194746.8|194621.8|194750.9|194625.9|194714.5|194589.5|23
1728657610000|2024-10-11 14:40:10|194746.5|194621.5|194699.9|194574.9|194751.4|194626.4|194693.4|194568.4|17
1728657620000|2024-10-11 14:40:20|194698.7|194573.7|194711.5|194586.5|194715.1|194590.1|194698.6|194573.6|19
1728657630000|2024-10-11 14:40:30|194711.6|194586.6|194691.9|194566.9|194711.6|194598.7|194646.8|194563.6|16
1728657640000|2024-10-11 14:40:40|194691.4|194566.4|194644.4|194594.4|194692|194594.5|194639.1|194564|20
1728657650000|2024-10-11 14:40:50|194643.1|194593.1|194643|194593|194644.9|194594.9|194641|194591|22
1728657660000|2024-10-11 14:41:00|194643.1|194593.1|194641.7|194591.7|194643.1|194593.1|194639.9|194589.9|23
1728657670000|2024-10-11 14:41:10|194640.9|194590.9|194628.5|194578.5|194641.9|194591.9|194588.8|194538.8|26
1728657680000|2024-10-11 14:41:20|194628.2|194578.2|194631.4|194581.4|194636.4|194586.4|194627.8|194577.8|17
1728657690000|2024-10-11 14:41:30|194629.7|194579.7|194595.3|194545.3|194629.7|194579.7|194593.1|194543.1|23
1728657700000|2024-10-11 14:41:40|194600.9|194550.9|194632.7|194582.7|194636.1|194586.1|194600.9|194550.9|20
1728657710000|2024-10-11 14:41:50|194632.9|194582.9|194631.7|194581.7|194637.3|194587.3|194630.6|194580.6|15
1728657720000|2024-10-11 14:42:00|194631.2|194581.2|194703.8|194578.8|194703.8|194615.3|194631.2|194570.5|20
1728657730000|2024-10-11 14:42:10|194697.2|194572.2|194666.1|194616.1|194704.6|194622.6|194665.3|194572.2|22
1728657740000|2024-10-11 14:42:20|194667.3|194617.3|194661.2|194611.2|194667.3|194617.3|194660|194610|22
1728657750000|2024-10-11 14:42:30|194661.6|194611.6|194648.5|194598.5|194666.9|194616.9|194633.8|194583.8|29
1728657760000|2024-10-11 14:42:40|194649.2|194599.2|194643.3|194593.3|194652.2|194602.2|194642.1|194592.1|24
1728657770000|2024-10-11 14:42:50|194642.1|194592.1|194636.2|194586.2|194642.1|194592.1|194634.9|194584.9|15
1728657780000|2024-10-11 14:43:00|194636|194586|194633.4|194583.4|194636.9|194586.9|194626.4|194576.4|22
1728657790000|2024-10-11 14:43:10|194632.9|194582.9|194644.2|194594.2|194649.6|194599.6|194630.4|194580.4|19
1728657800000|2024-10-11 14:43:20|194645.5|194595.5|194664.6|194614.6|194666.5|194616.5|194643.2|194593.2|22
1728657810000|2024-10-11 14:43:30|194664.9|194614.9|194691.7|194641.7|194705.3|194655.3|194663.4|194613.4|27
1728657820000|2024-10-11 14:43:40|194692.4|194642.4|194695.5|194645.5|194698.1|194648.1|194690.1|194640.1|24
1728657830000|2024-10-11 14:43:50|194696.1|194646.1|194679|194629|194696.1|194646.1|194648.6|194598.6|20
1728657840000|2024-10-11 14:44:00|194676.5|194626.5|194687|194637|194687|194637|194673.1|194623.1|19
1728657850000|2024-10-11 14:44:10|194686|194636|194722|194672|194727.2|194677.2|194686|194636|21
1728657860000|2024-10-11 14:44:20|194731.6|194681.6|194775.2|194725.2|194779|194729|194723.8|194673.8|21
1728657870000|2024-10-11 14:44:30|194777.2|194727.2|194763.8|194713.8|194782.7|194732.7|194754.8|194704.8|28
1728657880000|2024-10-11 14:44:40|194762.6|194712.6|194765.7|194715.7|194770.1|194720.1|194759.8|194709.8|26
1728657890000|2024-10-11 14:44:50|194764.8|194714.8|194804.5|194754.5|194813.8|194763.8|194764.8|194714.8|32
1728657900000|2024-10-11 14:45:00|194799.5|194749.5|194837.5|194787.5|194839.5|194789.5|194799.5|194749.5|32
1728657910000|2024-10-11 14:45:10|194834.2|194784.2|194793.5|194743.5|194839.8|194789.8|194785.2|194735.2|31
1728657920000|2024-10-11 14:45:20|194794.3|194744.3|194762|194712|194798.6|194748.6|194758.1|194708.1|29
1728657930000|2024-10-11 14:45:30|194761.7|194711.7|194765.8|194715.8|194766.5|194716.5|194760.5|194710.5|22
1728657940000|2024-10-11 14:45:40|194766.1|194716.1|194731.8|194681.8|194766.1|194716.1|194719.5|194669.5|29
1728657950000|2024-10-11 14:45:50|194726|194676|194738.9|194688.9|194741.3|194691.3|194726|194676|24
1728657960000|2024-10-11 14:46:00|194747.5|194697.5|194717.8|194667.8|194750.1|194700.1|194707.7|194657.7|25
1728657970000|2024-10-11 14:46:10|194717.5|194667.5|194713.1|194663.1|194719|194669|194711.1|194661.1|18
1728657980000|2024-10-11 14:46:20|194713.4|194663.4|194696.3|194646.3|194717.9|194667.9|194692.9|194642.9|28
1728657990000|2024-10-11 14:46:30|194696.8|194646.8|194703.1|194653.1|194703.4|194653.4|194690.5|194640.5|17
1728658000000|2024-10-11 14:46:40|194703.4|194653.4|194744.3|194694.3|194755.9|194705.9|194703.4|194653.4|30
1728658010000|2024-10-11 14:46:50|194745.4|194695.4|194789.6|194739.6|194811.7|194761.7|194745.1|194695.1|32
1728658020000|2024-10-11 14:47:00|194789.3|194739.3|194762|194712|194798.3|194748.3|194754.2|194704.2|19
1728658030000|2024-10-11 14:47:10|194761.8|194711.8|194775.4|194725.4|194787.5|194737.5|194761.8|194711.8|31
1728658040000|2024-10-11 14:47:20|194775.9|194725.9|194788|194738|194797.2|194747.2|194775.9|194725.9|27
1728658050000|2024-10-11 14:47:30|194780.5|194730.5|194800.6|194750.6|194805.5|194755.5|194778.9|194728.9|33
1728658060000|2024-10-11 14:47:40|194797.2|194747.2|194833.6|194783.6|194833.9|194783.9|194797.2|194747.2|24
1728658070000|2024-10-11 14:47:50|194832.4|194782.4|194856|194806|194859|194809|194831.2|194781.2|25
1728658080000|2024-10-11 14:48:00|194845.6|194795.6|194837.3|194787.3|194854.2|194804.2|194832.2|194782.2|34
1728658090000|2024-10-11 14:48:10|194837|194787|194840|194790|194847.8|194797.8|194837|194787|33
1728658100000|2024-10-11 14:48:20|194839.2|194789.2|194837.8|194787.8|194844.2|194794.2|194835.2|194785.2|20
1728658110000|2024-10-11 14:48:30|194838|194788|194829.5|194779.5|194838|194788|194818.9|194768.9|33
1728658120000|2024-10-11 14:48:40|194828.5|194778.5|194810.6|194760.6|194829.6|194779.6|194809.1|194759.1|23
1728658130000|2024-10-11 14:48:50|194810.8|194760.8|194818.6|194768.6|194830.4|194780.4|194804.9|194754.9|23
1728658140000|2024-10-11 14:49:00|194816.6|194766.6|194841.1|194791.1|194847.6|194797.6|194805.1|194755.1|33
1728658150000|2024-10-11 14:49:10|194840.9|194790.9|194838.9|194788.9|194840.9|194790.9|194836.2|194786.2|19
1728658160000|2024-10-11 14:49:20|194877.1|194752.1|194906.3|194781.3|194907.8|194782.8|194861|194736|22
1728658170000|2024-10-11 14:49:30|194905.6|194780.6|194906.5|194781.5|194909.5|194784.5|194905.3|194780.3|17
1728658180000|2024-10-11 14:49:40|194905.4|194780.4|194823.2|194773.2|194905.4|194793.6|194823.2|194773.2|29
1728658190000|2024-10-11 14:49:50|194824.2|194774.2|194774.1|194724.1|194824.2|194774.2|194770.3|194720.3|21
1728658200000|2024-10-11 14:50:00|194777|194727|194825.6|194775.6|194846.4|194796.4|194770|194710.6|34
1728658210000|2024-10-11 14:50:10|194820|194770|194837.8|194787.8|194853.9|194803.9|194820|194770|26
1728658220000|2024-10-11 14:50:20|194848|194798|194859.9|194809.9|194868.4|194818.4|194837.6|194787.6|28
1728658230000|2024-10-11 14:50:30|194862.5|194812.5|194855.4|194805.4|194863.8|194813.8|194853.1|194803.1|17
1728658240000|2024-10-11 14:50:40|194855.9|194805.9|194904.1|194779.1|194910.1|194810.8|194854.2|194773.5|19
1728658250000|2024-10-11 14:50:50|194904.3|194779.3|194864.2|194739.2|194904.3|194779.3|194816.3|194729.1|27
1728658260000|2024-10-11 14:51:00|194868.1|194743.1|194856.3|194731.3|194872.6|194747.6|194853.9|194728.9|21
1728658270000|2024-10-11 14:51:10|194855.5|194730.5|194828.8|194778.8|194871.5|194782|194825.5|194729.5|22
1728658280000|2024-10-11 14:51:20|194827.9|194777.9|194843.8|194718.8|194845.1|194783|194795.6|194718.8|28
1728658290000|2024-10-11 14:51:30|194839.5|194714.5|194852.6|194727.6|194856.2|194731.2|194836|194711|36
1728658300000|2024-10-11 14:51:40|194850.5|194725.5|194871.4|194746.4|194871.4|194788.2|194823.1|194725.5|20
1728658310000|2024-10-11 14:51:50|194872.4|194747.4|194865.5|194740.5|194872.4|194747.4|194865.5|194740.5|18
1728658320000|2024-10-11 14:52:00|194864.8|194739.8|194835.2|194710.2|194864.8|194739.8|194835.2|194710.2|27
1728658330000|2024-10-11 14:52:10|194835.1|194710.1|194750.4|194700.4|194836|194711|194746.1|194668.1|30
1728658340000|2024-10-11 14:52:20|194750.9|194700.9|194810.8|194760.8|194822.6|194772.6|194750.9|194700.9|29
1728658350000|2024-10-11 14:52:30|194810.2|194760.2|194813.5|194763.5|194822.6|194772.6|194805.1|194755.1|22
1728658360000|2024-10-11 14:52:40|194812.3|194762.3|194834.1|194709.1|194845|194762.3|194807.5|194708.1|12
1728658370000|2024-10-11 14:52:50|194833.4|194708.4|194847.3|194722.3|194852.6|194727.6|194832.4|194707.4|18
1728658380000|2024-10-11 14:53:00|194849.1|194724.1|194788.4|194738.4|194855|194746.1|194787.1|194724.1|28
1728658390000|2024-10-11 14:53:10|194787.7|194737.7|194794.5|194744.5|194822.6|194772.6|194787.7|194737.7|23
1728658400000|2024-10-11 14:53:20|194792.9|194742.9|194797.1|194747.1|194800.9|194750.9|194792.9|194742.9|22
1728658410000|2024-10-11 14:53:30|194796.8|194746.8|194808.6|194758.6|194814.8|194764.8|194796.8|194746.8|23
1728658420000|2024-10-11 14:53:40|194808.7|194758.7|194810.6|194760.6|194811|194761|194808.7|194758.7|11
1728658430000|2024-10-11 14:53:50|194811.8|194761.8|194794|194744|194822.8|194772.8|194789.7|194739.7|19
1728658440000|2024-10-11 14:54:00|194794.8|194744.8|194786.7|194736.7|194796.3|194746.3|194783.8|194733.8|25
1728658450000|2024-10-11 14:54:10|194789.5|194739.5|194796|194746|194801.4|194751.4|194787.6|194737.6|19
1728658460000|2024-10-11 14:54:20|194793.5|194743.5|194801.1|194751.1|194804|194754|194793.2|194743.2|25
1728658470000|2024-10-11 14:54:30|194802.4|194752.4|194798.6|194748.6|194807.2|194757.2|194793.5|194743.5|24
1728658480000|2024-10-11 14:54:40|194799.6|194749.6|194802.6|194752.6|194808.9|194758.9|194799.6|194749.6|15
1728658490000|2024-10-11 14:54:50|194802.5|194752.5|194810.4|194760.4|194811.5|194761.5|194801.6|194751.6|12
1728658500000|2024-10-11 14:55:00|194816.7|194766.7|194794.8|194744.8|194818.4|194768.4|194789.7|194739.7|25
1728658510000|2024-10-11 14:55:10|194795.2|194745.2|194816.5|194766.5|194819.8|194769.8|194794.4|194744.4|22
1728658520000|2024-10-11 14:55:20|194817.4|194767.4|194805.4|194755.4|194817.4|194767.4|194799.9|194749.9|28
1728658530000|2024-10-11 14:55:30|194804.9|194754.9|194818.2|194768.2|194818.8|194768.8|194804|194754|19
1728658540000|2024-10-11 14:55:40|194817|194767|194828.4|194778.4|194832|194782|194815.2|194765.2|20
1728658550000|2024-10-11 14:55:50|194827.3|194777.3|194836.8|194786.8|194838.3|194788.3|194824.4|194774.4|20
1728658560000|2024-10-11 14:56:00|194835.4|194785.4|194862.4|194812.4|194862.4|194812.4|194833.6|194783.6|27
1728658570000|2024-10-11 14:56:10|194866.6|194816.6|194869.8|194819.8|194874|194824|194863.8|194813.8|18
1728658580000|2024-10-11 14:56:20|194867.9|194817.9|194871.4|194821.4|194874.7|194824.7|194861.9|194811.9|25
1728658590000|2024-10-11 14:56:30|194870.6|194820.6|194871|194821|194884.2|194834.2|194865.9|194815.9|30
1728658600000|2024-10-11 14:56:40|194863.1|194813.1|194765.5|194715.5|194868|194818|194759.9|194709.9|34
1728658610000|2024-10-11 14:56:50|194765.7|194715.7|194744.9|194694.9|194765.7|194715.7|194742|194692|30
1728658620000|2024-10-11 14:57:00|194747.2|194697.2|194753.1|194703.1|194756.2|194706.2|194747.2|194697.2|28
1728658630000|2024-10-11 14:57:10|194751|194701|194747.4|194697.4|194751.7|194701.7|194727.8|194677.8|25
1728658640000|2024-10-11 14:57:20|194751.7|194701.7|194758.3|194633.3|194763.1|194701.7|194679.5|194607.4|26
1728658650000|2024-10-11 14:57:30|194751.3|194626.3|194779.9|194729.9|194802.8|194752.8|194737|194626.3|32
1728658660000|2024-10-11 14:57:40|194782.5|194732.5|194849.5|194724.5|194854.8|194753.7|194782.5|194703.5|35
1728658670000|2024-10-11 14:57:50|194850.2|194725.2|194804.9|194754.9|194851|194779.6|194795.5|194700.2|35
1728658680000|2024-10-11 14:58:00|194807|194757|194835.9|194785.9|194846.4|194796.4|194794.9|194744.9|39
1728658690000|2024-10-11 14:58:10|194842.7|194792.7|194864.9|194814.9|194885.9|194835.9|194842.7|194792.7|34
1728658700000|2024-10-11 14:58:20|194874.8|194824.8|194890.8|194840.8|194899.6|194849.6|194868.2|194818.2|32
1728658710000|2024-10-11 14:58:30|194885.4|194835.4|194945.5|194820.5|194950.4|194864.5|194883.6|194814.4|37
1728658720000|2024-10-11 14:58:40|194944.2|194819.2|194946.9|194821.9|194953.2|194828.2|194942.6|194817.6|26
1728658730000|2024-10-11 14:58:50|194944.7|194819.7|194961.7|194836.7|194963.3|194877.7|194924.5|194819.7|31
1728658740000|2024-10-11 14:59:00|194963.4|194838.4|194948.3|194823.3|194963.9|194838.9|194938.6|194813.6|27
1728658750000|2024-10-11 14:59:10|194945.1|194820.1|194884.8|194759.8|194950.5|194825.5|194862.1|194737.1|31
1728658760000|2024-10-11 14:59:20|194885.5|194760.5|194857.6|194807.6|194885.5|194807.6|194831.7|194738.7|38
1728658770000|2024-10-11 14:59:30|194854|194804|194844.6|194794.6|194858.8|194808.8|194828|194778|35
1728658780000|2024-10-11 14:59:40|194845.6|194795.6|194812|194762|194845.6|194795.6|194785.9|194735.9|31
1728658790000|2024-10-11 14:59:50|194810.7|194760.7|194856.2|194806.2|194878|194828|194810.3|194760.3|38
1728658800000|2024-10-11 15:00:00|194869.9|194819.9|194901.9|194851.9|194909.5|194859.5|194860.5|194810.5|37
1728658810000|2024-10-11 15:00:10|194898.9|194848.9|194896.6|194846.6|194910.9|194860.9|194864.9|194814.9|33
1728658820000|2024-10-11 15:00:20|194889.6|194839.6|194910.9|194860.9|194921.3|194871.3|194881.7|194831.7|30
1728658830000|2024-10-11 15:00:30|194912.3|194862.3|194927.3|194877.3|194979.7|194896.6|194912.3|194835.7|23
1728658840000|2024-10-11 15:00:40|194934.3|194884.3|194969.4|194844.4|194986.8|194896.3|194928.2|194839|31
1728658850000|2024-10-11 15:00:50|194968.7|194843.7|194935.1|194885.1|194968.7|194885.4|194923.3|194834.6|25
1728658860000|2024-10-11 15:01:00|194936.7|194886.7|194921.9|194871.9|194937.5|194887.5|194913.5|194863.5|29
1728658870000|2024-10-11 15:01:10|194923.3|194873.3|194917.3|194867.3|194937.5|194887.5|194901.9|194851.9|21
1728658880000|2024-10-11 15:01:20|194916.2|194866.2|194917|194867|194924.9|194874.9|194911.4|194861.4|23
1728658890000|2024-10-11 15:01:30|194920.5|194870.5|194953.1|194828.1|194960|194877.7|194920.5|194825.6|15
1728658900000|2024-10-11 15:01:40|194955.2|194830.2|194950.8|194825.8|194959.6|194834.6|194948.8|194823.8|13
1728658910000|2024-10-11 15:01:50|194951.9|194826.9|194936.1|194811.1|194960.4|194835.4|194910.6|194785.6|20
1728658920000|2024-10-11 15:02:00|194932.4|194807.4|194858.3|194808.3|194939.2|194819.1|194849.1|194752.9|31
1728658930000|2024-10-11 15:02:10|194868.8|194818.8|194857.7|194732.7|194893.6|194819.8|194857.7|194732.7|19
1728658940000|2024-10-11 15:02:20|194792.1|194742.1|194793.3|194743.3|194822.3|194772.3|194772.9|194722.9|31
1728658950000|2024-10-11 15:02:30|194794.7|194744.7|194785.8|194735.8|194802.6|194752.6|194767.5|194717.5|24
1728658960000|2024-10-11 15:02:40|194784.8|194734.8|194791.7|194741.7|194800.8|194750.8|194784.2|194734.2|21
1728658970000|2024-10-11 15:02:50|194792.8|194742.8|194782.4|194732.4|194794.1|194744.1|194781.4|194731.4|17
1728658980000|2024-10-11 15:03:00|194783|194733|194791.7|194741.7|194797.2|194747.2|194783|194733|21
1728658990000|2024-10-11 15:03:10|194791.4|194741.4|194787.7|194737.7|194791.5|194741.5|194787.7|194737.7|12
1728659000000|2024-10-11 15:03:20|194786.7|194736.7|194804.1|194754.1|194804.1|194754.1|194786.7|194736.7|19
1728659010000|2024-10-11 15:03:30|194802.9|194752.9|194794.4|194744.4|194802.9|194752.9|194794.4|194744.4|18
1728659020000|2024-10-11 15:03:40|194794|194744|194792|194742|194794.2|194744.2|194792|194742|15
1728659030000|2024-10-11 15:03:50|194792.8|194742.8|194797.2|194747.2|194799.7|194749.7|194784.6|194734.6|19
1728659040000|2024-10-11 15:04:00|194796.7|194746.7|194782|194732|194796.7|194746.7|194780|194730|20
1728659050000|2024-10-11 15:04:10|194781.7|194731.7|194801.8|194751.8|194807.9|194757.9|194781.2|194731.2|19
1728659060000|2024-10-11 15:04:20|194799.7|194749.7|194803.5|194753.5|194805.7|194755.7|194793.6|194743.6|24
1728659070000|2024-10-11 15:04:30|194804.4|194754.4|194802|194752|194804.4|194754.4|194800.8|194750.8|13
1728659080000|2024-10-11 15:04:40|194800.8|194750.8|194781|194731|194800.8|194750.8|194779.5|194729.5|16
1728659090000|2024-10-11 15:04:50|194780.5|194730.5|194790.7|194740.7|194790.7|194740.7|194780.2|194730.2|13
1728659100000|2024-10-11 15:05:00|194791.5|194741.5|194781.3|194731.3|194801.7|194751.7|194781|194731|21
1728659110000|2024-10-11 15:05:10|194787.8|194737.8|194789|194739|194792.8|194742.8|194784.8|194734.8|16
1728659120000|2024-10-11 15:05:20|194788.9|194738.9|194791.7|194741.7|194793.5|194743.5|194788.6|194738.6|16
1728659130000|2024-10-11 15:05:30|194789.3|194739.3|194789|194739|194791.5|194741.5|194788.5|194738.5|12
1728659140000|2024-10-11 15:05:40|194789.3|194739.3|194768.4|194718.4|194789.3|194739.3|194762.6|194712.6|15
1728659150000|2024-10-11 15:05:50|194767.6|194717.6|194767.1|194717.1|194768.8|194718.8|194763.8|194713.8|11
1728659160000|2024-10-11 15:06:00|194768.3|194718.3|194765|194715|194768.4|194718.4|194762.3|194712.3|15
1728659170000|2024-10-11 15:06:10|194765.7|194715.7|194762.1|194712.1|194766.2|194716.2|194762.1|194712.1|11
1728659180000|2024-10-11 15:06:20|194762.7|194712.7|194757.5|194707.5|194766.6|194716.6|194752.5|194702.5|18
1728659190000|2024-10-11 15:06:30|194758.7|194708.7|194758.9|194708.9|194760.3|194710.3|194758.1|194708.1|13
1728659200000|2024-10-11 15:06:40|194758.5|194708.5|194756.1|194706.1|194758.8|194708.8|194755|194705|14
1728659210000|2024-10-11 15:06:50|194757.4|194707.4|194761.4|194711.4|194761.4|194711.4|194750.6|194700.6|19
1728659220000|2024-10-11 15:07:00|194762.9|194712.9|194756.9|194706.9|194767.2|194717.2|194723.9|194673.9|33
1728659230000|2024-10-11 15:07:10|194757.8|194707.8|194761.6|194711.6|194767.7|194717.7|194757.6|194707.6|23
1728659240000|2024-10-11 15:07:20|194761.9|194711.9|194758.7|194708.7|194761.9|194711.9|194756.5|194706.5|19
1728659250000|2024-10-11 15:07:30|194758.5|194708.5|194763.1|194713.1|194765.9|194715.9|194758.5|194708.5|21
1728659260000|2024-10-11 15:07:40|194763.5|194713.5|194762.9|194712.9|194763.7|194713.7|194757.3|194707.3|11
1728659270000|2024-10-11 15:07:50|194763.1|194713.1|194748.7|194698.7|194763.1|194713.1|194746.9|194696.9|24
1728659280000|2024-10-11 15:08:00|194750.4|194700.4|194751.6|194701.6|194768.3|194718.3|194740.8|194690.8|21
1728659290000|2024-10-11 15:08:10|194749.8|194699.8|194739.7|194689.7|194752.5|194702.5|194736.7|194686.7|28
1728659300000|2024-10-11 15:08:20|194741.4|194691.4|194682.8|194557.8|194741.4|194691.4|194682.1|194557.1|36
1728659310000|2024-10-11 15:08:30|194682.5|194557.5|194650.2|194525.2|194694.1|194569.1|194650.2|194525.2|28
1728659320000|2024-10-11 15:08:40|194640.9|194515.9|194666.5|194541.5|194666.5|194541.5|194640.1|194515.1|21
1728659330000|2024-10-11 15:08:50|194673|194548|194683.6|194558.6|194684.8|194559.8|194671.9|194546.9|23
1728659340000|2024-10-11 15:09:00|194673.2|194548.2|194680|194555|194680.6|194555.6|194670.1|194545.1|17
1728659350000|2024-10-11 15:09:10|194677.4|194552.4|194675|194550|194678.4|194553.4|194672.9|194547.9|23
1728659360000|2024-10-11 15:09:20|194670|194545|194679.2|194554.2|194679.7|194554.7|194667.9|194542.9|25
1728659370000|2024-10-11 15:09:30|194681.5|194556.5|194685.2|194560.2|194690.1|194565.1|194681.4|194556.4|22
1728659380000|2024-10-11 15:09:40|194685.8|194560.8|194685.7|194560.7|194685.8|194560.8|194684.4|194559.4|14
1728659390000|2024-10-11 15:09:50|194687.2|194562.2|194706.1|194581.1|194708.2|194583.2|194687.2|194562.2|22
1728659400000|2024-10-11 15:10:00|194714.9|194589.9|194716.6|194591.6|194720.6|194595.6|194711.3|194586.3|28
1728659410000|2024-10-11 15:10:10|194715.4|194590.4|194686.6|194561.6|194715.4|194590.4|194680.3|194555.3|23
1728659420000|2024-10-11 15:10:20|194687.6|194562.6|194682.5|194557.5|194687.6|194562.6|194679.1|194554.1|12
1728659430000|2024-10-11 15:10:30|194681.7|194556.7|194694.9|194569.9|194702|194577|194681.7|194556.7|17
1728659440000|2024-10-11 15:10:40|194696.5|194571.5|194689.6|194564.6|194696.5|194571.5|194689.6|194564.6|9
1728659450000|2024-10-11 15:10:50|194689.1|194564.1|194680.8|194555.8|194689.1|194598.8|194623.8|194555.8|15
1728659460000|2024-10-11 15:11:00|194680.6|194555.6|194652.8|194527.8|194683.3|194558.3|194648.5|194523.5|20
1728659470000|2024-10-11 15:11:10|194652.4|194527.4|194657.4|194532.4|194658.6|194533.6|194648.2|194523.2|15
1728659480000|2024-10-11 15:11:20|194657.8|194532.8|194649.2|194524.2|194659.5|194534.5|194649.2|194524.2|17
1728659490000|2024-10-11 15:11:30|194654.3|194529.3|194631.3|194506.3|194654.3|194529.3|194623.2|194498.2|12
1728659500000|2024-10-11 15:11:40|194631.1|194506.1|194633.4|194508.4|194644.1|194519.1|194631.1|194506.1|9
1728659510000|2024-10-11 15:11:50|194631.9|194506.9|194643.6|194518.6|194646.6|194521.6|194631|194506|13
1728659520000|2024-10-11 15:12:00|194650.9|194525.9|194696|194571|194715.8|194590.8|194650.9|194525.9|34
1728659530000|2024-10-11 15:12:10|194695.9|194570.9|194659.7|194609.7|194696.8|194609.7|194653.8|194535.2|28
1728659540000|2024-10-11 15:12:20|194668.2|194618.2|194678.7|194628.7|194687|194637|194668.2|194618.2|23
1728659550000|2024-10-11 15:12:30|194676.8|194626.8|194641.5|194591.5|194677.1|194627.1|194638.8|194588.8|24
1728659560000|2024-10-11 15:12:40|194643.6|194593.6|194620.1|194570.1|194643.6|194593.6|194605.3|194555.3|18
1728659570000|2024-10-11 15:12:50|194619.2|194569.2|194593.3|194543.3|194619.2|194569.2|194592.5|194542.5|22
1728659580000|2024-10-11 15:13:00|194588.7|194538.7|194568.3|194518.3|194595.7|194545.7|194561.8|194511.8|30
1728659590000|2024-10-11 15:13:10|194573.5|194523.5|194550.3|194500.3|194582.3|194532.3|194545.8|194495.8|24
1728659600000|2024-10-11 15:13:20|194550.6|194500.6|194563|194513|194565.6|194515.6|194548.7|194498.7|19
1728659610000|2024-10-11 15:13:30|194564.5|194514.5|194567.5|194517.5|194575.7|194525.7|194563.8|194513.8|20
1728659620000|2024-10-11 15:13:40|194566.2|194516.2|194563.4|194513.4|194566.2|194516.2|194560.2|194510.2|13
1728659630000|2024-10-11 15:13:50|194561.8|194511.8|194560.9|194510.9|194571|194521|194560.9|194510.9|29
1728659640000|2024-10-11 15:14:00|194560.2|194510.2|194539.1|194489.1|194567|194517|194538.1|194488.1|19
1728659650000|2024-10-11 15:14:10|194538.3|194488.3|194455.4|194405.4|194538.3|194488.3|194447.9|194397.9|29
1728659660000|2024-10-11 15:14:20|194459.6|194409.6|194486.7|194436.7|194488.4|194438.4|194459.5|194409.5|23
1728659670000|2024-10-11 15:14:30|194487|194437|194512.2|194462.2|194514.1|194464.1|194486.3|194436.3|24
1728659680000|2024-10-11 15:14:40|194513.6|194463.6|194531.5|194481.5|194534|194484|194509|194459|21
1728659690000|2024-10-11 15:14:50|194533.5|194483.5|194555.8|194430.8|194570.8|194483.5|194533.5|194430.8|24
1728659700000|2024-10-11 15:15:00|194545.3|194420.3|194539.4|194414.4|194545.3|194420.3|194533.1|194408.1|25
1728659710000|2024-10-11 15:15:10|194539.1|194414.1|194493.1|194368.1|194539.1|194414.1|194490.5|194365.5|17
1728659720000|2024-10-11 15:15:20|194493.5|194368.5|194498|194373|194503.7|194378.7|194487.9|194362.9|31
1728659730000|2024-10-11 15:15:30|194499.3|194374.3|194485|194360|194499.3|194374.3|194482.8|194357.8|22
1728659740000|2024-10-11 15:15:40|194485.7|194360.7|194478.8|194353.8|194485.7|194360.7|194476.9|194351.9|12
1728659750000|2024-10-11 15:15:50|194481.9|194356.9|194487.5|194362.5|194511|194386|194481.9|194356.9|21
1728659760000|2024-10-11 15:16:00|194486.4|194361.4|194490.3|194365.3|194497.2|194372.2|194485.8|194360.8|25
1728659770000|2024-10-11 15:16:10|194490.8|194365.8|194491.6|194366.6|194492.8|194367.8|194489.6|194364.6|9
1728659780000|2024-10-11 15:16:20|194493|194368|194548.2|194423.2|194549.4|194424.4|194493|194368|32
1728659790000|2024-10-11 15:16:30|194543.2|194418.2|194564.6|194439.6|194564.6|194439.6|194543.2|194418.2|29
1728659800000|2024-10-11 15:16:40|194561.9|194436.9|194542.1|194417.1|194565.2|194440.2|194536.8|194411.8|26
1728659810000|2024-10-11 15:16:50|194540.8|194415.8|194482.8|194432.8|194541.2|194456|194482.8|194413.7|30
1728659820000|2024-10-11 15:17:00|194484.9|194434.9|194577.9|194527.9|194579.6|194529.6|194484.9|194434.9|34
1728659830000|2024-10-11 15:17:10|194577|194527|194599.7|194549.7|194603.3|194553.3|194577|194527|26
1728659840000|2024-10-11 15:17:20|194599.8|194549.8|194615.1|194490.1|194634|194584|194599.8|194488.2|35
1728659850000|2024-10-11 15:17:30|194615.6|194490.6|194617.7|194492.7|194621.2|194496.2|194613.8|194488.8|34
1728659860000|2024-10-11 15:17:40|194617.4|194492.4|194634.1|194509.1|194634.1|194509.1|194616.1|194491.1|22
1728659870000|2024-10-11 15:17:50|194627.3|194502.3|194611.6|194486.6|194628.8|194503.8|194601.7|194476.7|33
1728659880000|2024-10-11 15:18:00|194607.6|194482.6|194604.8|194479.8|194611.4|194486.4|194596.9|194471.9|35
1728659890000|2024-10-11 15:18:10|194613.9|194488.9|194608.3|194483.3|194614.2|194489.2|194600.7|194475.7|35
1728659900000|2024-10-11 15:18:20|194608.5|194483.5|194617.3|194492.3|194619.1|194494.1|194597.1|194472.1|26
1728659910000|2024-10-11 15:18:30|194619|194494|194615.9|194490.9|194619.7|194494.7|194615.7|194490.7|11
1728659920000|2024-10-11 15:18:40|194617.4|194492.4|194617.4|194492.4|194617.9|194492.9|194617.4|194492.4|5
1728659930000|2024-10-11 15:18:50|194617.1|194492.1|194614.3|194489.3|194617.1|194492.1|194607.9|194482.9|11
1728659940000|2024-10-11 15:19:00|194615.5|194490.5|194641.3|194516.3|194643.3|194518.3|194615.5|194490.5|25
1728659950000|2024-10-11 15:19:10|194648.9|194523.9|194657.9|194532.9|194661|194536|194645.7|194520.7|25
1728659960000|2024-10-11 15:19:20|194657|194532|194595.6|194470.6|194657.9|194532.9|194586|194461|24
1728659970000|2024-10-11 15:19:30|194593.1|194468.1|194612.1|194487.1|194612.2|194487.2|194574.9|194449.9|28
1728659980000|2024-10-11 15:19:40|194612.2|194487.2|194641.3|194516.3|194642.3|194517.3|194607.7|194482.7|31
1728659990000|2024-10-11 15:19:50|194641.6|194516.6|194633.7|194508.7|194642.5|194517.5|194620.7|194495.7|24
1728660000000|2024-10-11 15:20:00|194631.7|194506.7|194664.2|194539.2|194664.3|194539.3|194631.7|194506.7|26
1728660010000|2024-10-11 15:20:10|194663.5|194538.5|194670.3|194545.3|194673.6|194548.6|194663.5|194538.5|21
1728660020000|2024-10-11 15:20:20|194669.9|194544.9|194606.4|194556.4|194674.7|194556.4|194600.6|194503.2|24
1728660030000|2024-10-11 15:20:30|194605|194555|194567.2|194517.2|194612.1|194562.1|194567.2|194517.2|27
1728660040000|2024-10-11 15:20:40|194567|194517|194564.3|194514.3|194585.9|194535.9|194559.7|194509.7|25
1728660050000|2024-10-11 15:20:50|194604.6|194479.6|194587.5|194462.5|194605.8|194480.8|194587.5|194462.5|15
1728660060000|2024-10-11 15:21:00|194600.3|194475.3|194620.2|194495.2|194623.6|194498.6|194600.3|194475.3|27
1728660070000|2024-10-11 15:21:10|194614.1|194489.1|194564.4|194514.4|194614.1|194514.4|194560.7|194472.9|26
1728660080000|2024-10-11 15:21:20|194564.5|194514.5|194566.6|194516.6|194570|194520|194560.8|194510.8|24
1728660090000|2024-10-11 15:21:30|194566.4|194516.4|194563.6|194513.6|194572.1|194522.1|194560.6|194510.6|13
1728660100000|2024-10-11 15:21:40|194562.6|194512.6|194565.3|194515.3|194570.4|194520.4|194558.2|194508.2|13
1728660110000|2024-10-11 15:21:50|194567.6|194517.6|194612.4|194487.4|194643|194518|194561.6|194485.8|20
1728660120000|2024-10-11 15:22:00|194607.1|194482.1|194606.1|194481.1|194615|194490|194601.8|194476.8|23
1728660130000|2024-10-11 15:22:10|194605.6|194480.6|194619.2|194494.2|194624.8|194499.8|194605.6|194480.6|25
1728660140000|2024-10-11 15:22:20|194617.3|194492.3|194611.8|194486.8|194618.8|194493.8|194609.4|194484.4|22
1728660150000|2024-10-11 15:22:30|194609.3|194484.3|194600.5|194475.5|194616.2|194491.2|194600.3|194475.3|19
1728660160000|2024-10-11 15:22:40|194600.4|194475.4|194596.6|194471.6|194607.8|194482.8|194596.3|194471.3|16
1728660170000|2024-10-11 15:22:50|194596.3|194471.3|194529.6|194479.6|194596.3|194482.4|194525.4|194428.7|24
1728660180000|2024-10-11 15:23:00|194528.7|194478.7|194529.1|194479.1|194532.2|194482.2|194519.6|194469.6|26
1728660190000|2024-10-11 15:23:10|194529.7|194479.7|194527|194477|194529.7|194479.7|194524.9|194474.9|8
1728660200000|2024-10-11 15:23:20|194527.6|194477.6|194514.3|194464.3|194527.6|194477.6|194512.4|194462.4|16
1728660210000|2024-10-11 15:23:30|194515.7|194465.7|194521.8|194471.8|194525.7|194475.7|194513.6|194463.6|21
1728660220000|2024-10-11 15:23:40|194522.7|194472.7|194523.3|194473.3|194524.4|194474.4|194522.1|194472.1|9
1728660230000|2024-10-11 15:23:50|194522.8|194472.8|194494.8|194444.8|194524|194474|194492.8|194442.8|32
1728660240000|2024-10-11 15:24:00|194491.6|194441.6|194497.7|194447.7|194502.1|194452.1|194491.6|194441.6|21
1728660250000|2024-10-11 15:24:10|194498.1|194448.1|194531.2|194481.2|194531.2|194481.2|194498.1|194448.1|28
1728660260000|2024-10-11 15:24:20|194530.7|194480.7|194520|194470|194530.7|194480.7|194520|194470|25
1728660270000|2024-10-11 15:24:30|194518|194468|194519.9|194469.9|194525.8|194475.8|194517.8|194467.8|25
1728660280000|2024-10-11 15:24:40|194519.8|194469.8|194520.3|194470.3|194525.2|194475.2|194518.4|194468.4|17
1728660290000|2024-10-11 15:24:50|194520.7|194470.7|194518.4|194468.4|194524.7|194474.7|194518.4|194468.4|13
1728660300000|2024-10-11 15:25:00|194523.6|194473.6|194486.4|194436.4|194523.6|194473.6|194483.2|194433.2|27
1728660310000|2024-10-11 15:25:10|194486|194436|194466|194416|194486.8|194436.8|194466|194416|9
1728660320000|2024-10-11 15:25:20|194467.1|194417.1|194467.9|194417.9|194468.3|194418.3|194467.1|194417.1|6
1728660330000|2024-10-11 15:25:30|194468.3|194418.3|194511.8|194461.8|194519.2|194469.2|194467.1|194417.1|19
1728660340000|2024-10-11 15:25:40|194510.4|194460.4|194512|194462|194512|194462|194508.6|194458.6|17
1728660350000|2024-10-11 15:25:50|194515.2|194465.2|194504.4|194454.4|194515.2|194465.2|194503.6|194453.6|18
1728660360000|2024-10-11 15:26:00|194505.2|194455.2|194490.8|194440.8|194512.1|194462.1|194490.8|194440.8|18
1728660370000|2024-10-11 15:26:10|194501.4|194451.4|194497.5|194447.5|194502.3|194452.3|194490.6|194440.6|22
1728660380000|2024-10-11 15:26:20|194497.6|194447.6|194488.2|194438.2|194497.8|194447.8|194483.7|194433.7|20
1728660390000|2024-10-11 15:26:30|194486.9|194436.9|194526.5|194476.5|194530.9|194480.9|194486.9|194436.9|17
1728660400000|2024-10-11 15:26:40|194525.1|194475.1|194530.6|194480.6|194531.5|194481.5|194517.7|194467.7|25
1728660410000|2024-10-11 15:26:50|194531|194481|194534.6|194484.6|194537|194487|194523.1|194473.1|28
1728660420000|2024-10-11 15:27:00|194534.9|194484.9|194516.7|194466.7|194536.1|194486.1|194515.7|194465.7|30
1728660430000|2024-10-11 15:27:10|194516.8|194466.8|194509.3|194459.3|194523|194473|194509.3|194459.3|25
1728660440000|2024-10-11 15:27:20|194502.4|194452.4|194494.1|194444.1|194509.1|194459.1|194489.6|194439.6|29
1728660450000|2024-10-11 15:27:30|194494|194444|194515.7|194465.7|194524.2|194474.2|194494|194444|17
1728660460000|2024-10-11 15:27:40|194515.5|194465.5|194502.5|194452.5|194515.7|194465.7|194490.4|194440.4|19
1728660470000|2024-10-11 15:27:50|194496.9|194446.9|194523.7|194473.7|194524.3|194474.3|194494.7|194444.7|23
1728660480000|2024-10-11 15:28:00|194523.2|194473.2|194521.5|194471.5|194524.2|194474.2|194516.8|194466.8|17
1728660490000|2024-10-11 15:28:10|194521.8|194471.8|194516.5|194466.5|194523|194473|194514.2|194464.2|18
1728660500000|2024-10-11 15:28:20|194515|194465|194516.4|194466.4|194519.6|194469.6|194512.1|194462.1|14
1728660510000|2024-10-11 15:28:30|194517.8|194467.8|194497|194447|194517.8|194467.8|194489.6|194439.6|21
1728660520000|2024-10-11 15:28:40|194496.6|194446.6|194497.5|194447.5|194523.3|194473.3|194491.7|194441.7|20
1728660530000|2024-10-11 15:28:50|194497.1|194447.1|194473.2|194423.2|194497.1|194447.1|194467.1|194417.1|12
1728660540000|2024-10-11 15:29:00|194478.2|194428.2|194477.3|194427.3|194478.2|194428.2|194475.1|194425.1|20
1728660550000|2024-10-11 15:29:10|194476.6|194426.6|194476.8|194426.8|194477.1|194427.1|194476.3|194426.3|14
1728660560000|2024-10-11 15:29:20|194476.3|194426.3|194477.8|194427.8|194478.1|194428.1|194476.3|194426.3|10
1728660570000|2024-10-11 15:29:30|194477.9|194427.9|194514.2|194389.2|194515.1|194427.9|194477.8|194389|13
1728660580000|2024-10-11 15:29:40|194514.6|194389.6|194514.6|194389.6|194514.8|194389.8|194514.2|194389.2|5
1728660590000|2024-10-11 15:29:50|194513.8|194388.8|194510.4|194385.4|194513.8|194388.8|194510.4|194385.4|11
1728660600000|2024-10-11 15:30:00|194510.1|194385.1|194477.7|194352.7|194510.1|194391.1|194438.8|194346.5|22
1728660610000|2024-10-11 15:30:10|194478.2|194353.2|194481.8|194356.8|194481.8|194356.8|194476.9|194351.9|16
1728660620000|2024-10-11 15:30:20|194481.3|194356.3|194436.1|194311.1|194481.3|194356.3|194436.1|194311.1|18
1728660630000|2024-10-11 15:30:30|194433.9|194308.9|194436.4|194311.4|194437|194312|194428.7|194303.7|19
1728660640000|2024-10-11 15:30:40|194436.8|194311.8|194443.2|194318.2|194446.7|194321.7|194436.8|194311.8|12
1728660650000|2024-10-11 15:30:50|194443.1|194318.1|194443.3|194318.3|194446.3|194321.3|194443.1|194318.1|10
1728660660000|2024-10-11 15:31:00|194443.8|194318.8|194422.7|194297.7|194444.9|194354.6|194399|194297.4|16
1728660670000|2024-10-11 15:31:10|194422|194297|194417.6|194292.6|194424|194299|194407|194282|17
1728660680000|2024-10-11 15:31:20|194419.9|194294.9|194421.7|194296.7|194427.7|194302.7|194419.9|194294.9|13
1728660690000|2024-10-11 15:31:30|194422.1|194297.1|194421.3|194296.3|194422.1|194297.1|194420.8|194295.8|7
1728660700000|2024-10-11 15:31:40|194423.7|194298.7|194423|194298|194428.2|194303.2|194423|194298|14
1728660710000|2024-10-11 15:31:50|194420.4|194295.4|194417.5|194292.5|194424.9|194299.9|194408.6|194283.6|13
1728660720000|2024-10-11 15:32:00|194417.8|194292.8|194406.4|194281.4|194417.8|194292.8|194404.7|194279.7|18
1728660730000|2024-10-11 15:32:10|194406.5|194281.5|194409.4|194284.4|194409.7|194284.7|194405.8|194280.8|11
1728660740000|2024-10-11 15:32:20|194414.5|194289.5|194416.5|194291.5|194416.9|194291.9|194411|194286|16
1728660750000|2024-10-11 15:32:30|194416|194291|194406.4|194281.4|194416|194291|194406.3|194281.3|8
1728660760000|2024-10-11 15:32:40|194404.6|194279.6|194397.9|194272.9|194408.8|194283.8|194397.9|194272.9|17
1728660770000|2024-10-11 15:32:50|194400.1|194275.1|194356.4|194306.4|194411.6|194321.1|194354.8|194269.1|20
1728660780000|2024-10-11 15:33:00|194353.8|194303.8|194379.7|194329.7|194405.1|194355.1|194342.6|194292.6|26
1728660790000|2024-10-11 15:33:10|194379.6|194329.6|194381.1|194331.1|194384.4|194334.4|194373.4|194323.4|17
1728660800000|2024-10-11 15:33:20|194383.6|194333.6|194450.6|194325.6|194463.9|194338.9|194383.6|194325.6|18
1728660810000|2024-10-11 15:33:30|194450.3|194325.3|194455.7|194330.7|194455.7|194330.7|194450.3|194325.3|13
1728660820000|2024-10-11 15:33:40|194457.2|194332.2|194459.2|194334.2|194459.4|194334.4|194453.4|194328.4|11
1728660830000|2024-10-11 15:33:50|194461.5|194336.5|194456.4|194331.4|194461.5|194336.5|194448.4|194323.4|15
1728660840000|2024-10-11 15:34:00|194457.6|194332.6|194467|194342|194467.2|194342.2|194457.6|194332.6|12
1728660850000|2024-10-11 15:34:10|194466|194341|194450.4|194325.4|194466|194341|194444.9|194319.9|20
1728660860000|2024-10-11 15:34:20|194451.4|194326.4|194449.2|194324.2|194454.6|194329.6|194446.2|194321.2|9
1728660870000|2024-10-11 15:34:30|194449.1|194324.1|194437.2|194312.2|194450.5|194325.5|194435.3|194310.3|19
1728660880000|2024-10-11 15:34:40|194435.5|194310.5|194423|194298|194435.5|194310.5|194416.5|194291.5|18
1728660890000|2024-10-11 15:34:50|194422.5|194297.5|194406.3|194281.3|194422.8|194297.8|194401.9|194276.9|13
1728660900000|2024-10-11 15:35:00|194407.4|194282.4|194405.2|194280.2|194407.4|194282.4|194384.6|194259.6|16
1728660910000|2024-10-11 15:35:10|194407.4|194282.4|194407.7|194282.7|194407.7|194282.7|194407.2|194282.2|6
1728660920000|2024-10-11 15:35:20|194407.9|194282.9|194338.6|194288.6|194407.9|194303.8|194334.2|194276.8|21
1728660930000|2024-10-11 15:35:30|194337.8|194287.8|194339.5|194289.5|194339.5|194289.5|194308.3|194258.3|22
1728660940000|2024-10-11 15:35:40|194339.3|194289.3|194330.2|194280.2|194339.3|194289.3|194330.2|194280.2|12
1728660950000|2024-10-11 15:35:50|194326.9|194276.9|194335.1|194285.1|194335.2|194285.2|194317.9|194267.9|16
1728660960000|2024-10-11 15:36:00|194335.2|194285.2|194333.1|194283.1|194335.5|194285.5|194333.1|194283.1|15
1728660970000|2024-10-11 15:36:10|194333.2|194283.2|194321.3|194271.3|194333.4|194283.4|194320.7|194270.7|13
1728660980000|2024-10-11 15:36:20|194321.2|194271.2|194321.7|194271.7|194321.8|194271.8|194320.6|194270.6|16
1728660990000|2024-10-11 15:36:30|194322|194272|194322.4|194272.4|194322.6|194272.6|194316.4|194266.4|10
1728661000000|2024-10-11 15:36:40|194322.8|194272.8|194341|194291|194343.1|194293.1|194321.2|194271.2|15
1728661010000|2024-10-11 15:36:50|194343|194293|194337.8|194287.8|194343.3|194293.3|194337.8|194287.8|21
1728661020000|2024-10-11 15:37:00|194337.7|194287.7|194343.5|194293.5|194345.9|194295.9|194336.9|194286.9|17
1728661030000|2024-10-11 15:37:10|194344|194294|194333.2|194283.2|194346.7|194296.7|194333.2|194283.2|11
1728661040000|2024-10-11 15:37:20|194334.9|194284.9|194337.3|194287.3|194339.8|194289.8|194326.3|194276.3|18
1728661050000|2024-10-11 15:37:30|194336.6|194286.6|194338|194288|194338.1|194288.1|194336.6|194286.6|7
1728661060000|2024-10-11 15:37:40|194337.6|194287.6|194329|194279|194337.6|194287.6|194329|194279|9
1728661070000|2024-10-11 15:37:50|194329.7|194279.7|194329|194279|194329.8|194279.8|194329|194279|3
1728661080000|2024-10-11 15:38:00|194326.2|194276.2|194334.2|194284.2|194344.9|194294.9|194326.2|194276.2|18
1728661090000|2024-10-11 15:38:10|194333.9|194283.9|194338.9|194288.9|194339.8|194289.8|194331.3|194281.3|7
1728661100000|2024-10-11 15:38:20|194339.2|194289.2|194332.6|194282.6|194339.2|194289.2|194329.5|194279.5|13
1728661110000|2024-10-11 15:38:30|194370.1|194245.1|194343.1|194218.1|194370.3|194245.3|194334.1|194209.1|15
1728661120000|2024-10-11 15:38:40|194343.3|194218.3|194273.4|194223.4|194343.6|194246.1|194268.6|194208.8|15
1728661130000|2024-10-11 15:38:50|194271|194221|194255.7|194205.7|194274.4|194224.4|194255.6|194205.6|28
1728661140000|2024-10-11 15:39:00|194252.5|194202.5|194296.6|194246.6|194310|194260|194252.3|194202.3|27
1728661150000|2024-10-11 15:39:10|194296.2|194246.2|194311|194261|194312.5|194262.5|194291.1|194241.1|34
1728661160000|2024-10-11 15:39:20|194310.7|194260.7|194303.5|194253.5|194310.7|194260.7|194300.2|194250.2|18
1728661170000|2024-10-11 15:39:30|194303.1|194253.1|194306.2|194256.2|194311.7|194261.7|194302.1|194252.1|16
1728661180000|2024-10-11 15:39:40|194306.8|194256.8|194317.4|194267.4|194317.6|194267.6|194306.8|194256.8|16
1728661190000|2024-10-11 15:39:50|194316.7|194266.7|194302.3|194252.3|194316.7|194266.7|194301.5|194251.5|21
1728661200000|2024-10-11 15:40:00|194295.5|194245.5|194275.6|194225.6|194301.7|194251.7|194274|194224|24
1728661210000|2024-10-11 15:40:10|194281.8|194231.8|194282.2|194232.2|194286.5|194236.5|194272.6|194222.6|16
1728661220000|2024-10-11 15:40:20|194282.1|194232.1|194279.5|194229.5|194283.5|194233.5|194279|194229|9
1728661230000|2024-10-11 15:40:30|194279.2|194229.2|194269.3|194219.3|194279.2|194229.2|194268.6|194218.6|13
1728661240000|2024-10-11 15:40:40|194266.7|194216.7|194268.3|194218.3|194273.7|194223.7|194266.7|194216.7|23
1728661250000|2024-10-11 15:40:50|194267.5|194217.5|194268.6|194218.6|194272.3|194222.3|194264.5|194214.5|21
1728661260000|2024-10-11 15:41:00|194268|194218|194264.7|194214.7|194273.7|194223.7|194259.9|194209.9|17
1728661270000|2024-10-11 15:41:10|194263.8|194213.8|194259.6|194209.6|194267.7|194217.7|194257.6|194207.6|25
1728661280000|2024-10-11 15:41:20|194259.8|194209.8|194260.2|194210.2|194261.4|194211.4|194256.8|194206.8|19
1728661290000|2024-10-11 15:41:30|194259.2|194209.2|194254.2|194204.2|194259.7|194209.7|194254.2|194204.2|19
1728661300000|2024-10-11 15:41:40|194254.9|194204.9|194261.1|194211.1|194264.5|194214.5|194235.3|194185.3|24
1728661310000|2024-10-11 15:41:50|194261.4|194211.4|194258.9|194208.9|194261.9|194211.9|194257|194207|19
1728661320000|2024-10-11 15:42:00|194256.5|194206.5|194256.5|194206.5|194261.6|194211.6|194252.5|194202.5|31
1728661330000|2024-10-11 15:42:10|194256.9|194206.9|194256.8|194206.8|194259|194209|194252.4|194202.4|28
1728661340000|2024-10-11 15:42:20|194256.2|194206.2|194257.3|194207.3|194258.4|194208.4|194256.2|194206.2|17
1728661350000|2024-10-11 15:42:30|194257.4|194207.4|194258.3|194208.3|194258.5|194208.5|194255.3|194205.3|14
1728661360000|2024-10-11 15:42:40|194258.5|194208.5|194257.5|194207.5|194258.5|194208.5|194255.5|194205.5|13
1728661370000|2024-10-11 15:42:50|194258|194208|194256|194206|194258|194208|194254.4|194204.4|26
1728661380000|2024-10-11 15:43:00|194258.7|194208.7|194254.9|194204.9|194258.7|194208.7|194254.7|194204.7|21
1728661390000|2024-10-11 15:43:10|194255.3|194205.3|194256.2|194206.2|194259|194209|194254.6|194204.6|24
1728661400000|2024-10-11 15:43:20|194256.1|194206.1|194267.6|194217.6|194271.2|194221.2|194255.9|194205.9|25
1728661410000|2024-10-11 15:43:30|194267.3|194217.3|194271.9|194221.9|194272.3|194222.3|194265.8|194215.8|15
1728661420000|2024-10-11 15:43:40|194272|194222|194261.2|194211.2|194272|194222|194256.9|194206.9|15
1728661430000|2024-10-11 15:43:50|194261|194211|194232.8|194182.8|194261|194211|194232.5|194182.5|24
1728661440000|2024-10-11 15:44:00|194232.5|194182.5|194232.9|194182.9|194232.9|194182.9|194231.6|194181.6|7
1728661450000|2024-10-11 15:44:10|194232.4|194182.4|194232.7|194182.7|194233.5|194183.5|194231.9|194181.9|10
1728661460000|2024-10-11 15:44:20|194232.5|194182.5|194234.8|194184.8|194234.8|194184.8|194232.5|194182.5|6
1728661470000|2024-10-11 15:44:30|194235.4|194185.4|194232.8|194182.8|194236|194186|194232.8|194182.8|8
1728661480000|2024-10-11 15:44:40|194233.8|194183.8|194230.4|194180.4|194233.8|194183.8|194224.4|194174.4|11
1728661490000|2024-10-11 15:44:50|194231.6|194181.6|194230.4|194180.4|194233.6|194183.6|194228.3|194178.3|26
1728661500000|2024-10-11 15:45:00|194232.3|194182.3|194222.9|194172.9|194232.3|194182.3|194218|194168|25
1728661510000|2024-10-11 15:45:10|194207|194157|194193.4|194143.4|194207|194157|194191.2|194141.2|21
1728661520000|2024-10-11 15:45:20|194194.9|194144.9|194190.5|194140.5|194195.1|194145.1|194190.5|194140.5|14
1728661530000|2024-10-11 15:45:30|194190.7|194140.7|194183.9|194133.9|194192.8|194142.8|194153.9|194103.9|24
1728661540000|2024-10-11 15:45:40|194185.2|194135.2|194176.3|194126.3|194187.5|194137.5|194173.7|194123.7|27
1728661550000|2024-10-11 15:45:50|194173.5|194123.5|194181.5|194056.5|194181.5|194123.5|194153.5|194054.8|25
1728661560000|2024-10-11 15:46:00|194182.9|194057.9|194178.9|194128.9|194182.9|194131|194142.1|194055.8|33
1728661570000|2024-10-11 15:46:10|194180.4|194130.4|194178.7|194128.7|194180.9|194130.9|194171.7|194121.7|14
1728661580000|2024-10-11 15:46:20|194179|194129|194210.2|194160.2|194210.2|194160.2|194178.7|194128.7|24
1728661590000|2024-10-11 15:46:30|194211|194161|194202.7|194152.7|194211|194161|194196.7|194146.7|24
1728661600000|2024-10-11 15:46:40|194202.2|194152.2|194223.7|194173.7|194225.7|194175.7|194200.4|194150.4|20
1728661610000|2024-10-11 15:46:50|194224|194174|194225.7|194175.7|194226.4|194176.4|194222.6|194172.6|16
1728661620000|2024-10-11 15:47:00|194226.6|194176.6|194248.9|194198.9|194254.6|194204.6|194226.6|194176.6|19
1728661630000|2024-10-11 15:47:10|194248.8|194198.8|194257.5|194207.5|194257.5|194207.5|194248.8|194198.8|13
1728661640000|2024-10-11 15:47:20|194258.6|194208.6|194255.7|194205.7|194258.6|194208.6|194255.3|194205.3|9
1728661650000|2024-10-11 15:47:30|194256.5|194206.5|194256.1|194206.1|194256.5|194206.5|194256.1|194206.1|2
1728661660000|2024-10-11 15:47:40|194255.7|194205.7|194255.1|194205.1|194258.6|194208.6|194253.1|194203.1|12
1728661670000|2024-10-11 15:47:50|194255.5|194205.5|194258.5|194208.5|194260.1|194210.1|194250.5|194200.5|25
1728661680000|2024-10-11 15:48:00|194247.4|194197.4|194258.7|194208.7|194258.7|194208.7|194247.4|194197.4|32
1728661690000|2024-10-11 15:48:10|194257.9|194207.9|194256.7|194206.7|194258|194208|194251.6|194201.6|26
1728661700000|2024-10-11 15:48:20|194256.3|194206.3|194233.8|194183.8|194256.3|194206.3|194232.5|194182.5|30
1728661710000|2024-10-11 15:48:30|194235.2|194185.2|194200.2|194150.2|194235.8|194185.8|194194.6|194144.6|30
1728661720000|2024-10-11 15:48:40|194190.2|194140.2|194194.1|194144.1|194194.1|194144.1|194189.3|194139.3|24
1728661730000|2024-10-11 15:48:50|194194.4|194144.4|194202.2|194152.2|194204.3|194154.3|194189.4|194139.4|22
1728661740000|2024-10-11 15:49:00|194201.9|194151.9|194189.4|194139.4|194201.9|194151.9|194189.1|194139.1|27
1728661750000|2024-10-11 15:49:10|194191.1|194141.1|194188.5|194138.5|194192.5|194142.5|194187|194137|13
1728661760000|2024-10-11 15:49:20|194187.8|194137.8|194188|194138|194188.9|194138.9|194181|194131|11
1728661770000|2024-10-11 15:49:30|194188.1|194138.1|194218.5|194168.5|194225.3|194175.3|194188.1|194138.1|13
1728661780000|2024-10-11 15:49:40|194218|194168|194212.9|194162.9|194218|194168|194212.3|194162.3|10
1728661790000|2024-10-11 15:49:50|194213.3|194163.3|194212.6|194162.6|194214.4|194164.4|194212.6|194162.6|5
1728661800000|2024-10-11 15:50:00|194213.1|194163.1|194195.9|194145.9|194214.1|194164.1|194195.9|194145.9|21
1728661810000|2024-10-11 15:50:10|194195.8|194145.8|194196.2|194146.2|194197.2|194147.2|194195.8|194145.8|7
1728661820000|2024-10-11 15:50:20|194196.6|194146.6|194194.4|194144.4|194207.7|194157.7|194194.4|194144.4|24
1728661830000|2024-10-11 15:50:30|194190.5|194140.5|194183.7|194133.7|194191.7|194141.7|194182|194132|15
1728661840000|2024-10-11 15:50:40|194185|194135|194186.7|194136.7|194187.7|194137.7|194185|194135|9
1728661850000|2024-10-11 15:50:50|194186.8|194136.8|194183.4|194133.4|194188.1|194138.1|194183.2|194133.2|13
1728661860000|2024-10-11 15:51:00|194179.8|194129.8|194190.1|194140.1|194190.1|194140.1|194179.8|194129.8|24
1728661870000|2024-10-11 15:51:10|194192.1|194142.1|194231.4|194181.4|194238.3|194188.3|194186.2|194136.2|28
1728661880000|2024-10-11 15:51:20|194235.5|194185.5|194246.2|194196.2|194261.5|194211.5|194229.5|194179.5|34
1728661890000|2024-10-11 15:51:30|194247.9|194197.9|194257.3|194207.3|194257.3|194207.3|194243.3|194193.3|23
1728661900000|2024-10-11 15:51:40|194290.3|194240.3|194324.6|194199.6|194327.2|194245.3|194278.2|194198.7|32
1728661910000|2024-10-11 15:51:50|194324.1|194199.1|194360.1|194235.1|194363.1|194238.1|194320|194195|30
1728661920000|2024-10-11 15:52:00|194360.6|194235.6|194357.1|194232.1|194360.6|194235.6|194347.7|194222.7|16
1728661930000|2024-10-11 15:52:10|194356.9|194231.9|194361.2|194236.2|194361.2|194236.2|194346.4|194221.4|11
1728661940000|2024-10-11 15:52:20|194363.6|194238.6|194355.2|194230.2|194363.6|194238.6|194353.8|194228.8|7
1728661950000|2024-10-11 15:52:30|194355|194230|194357|194232|194358.5|194233.5|194348.3|194223.3|5
1728661960000|2024-10-11 15:52:40|194356.6|194231.6|194356.1|194231.1|194357.7|194232.7|194346.3|194221.3|19
1728661970000|2024-10-11 15:52:50|194355.7|194230.7|194356.7|194231.7|194359.9|194234.9|194344.3|194219.3|25
1728661980000|2024-10-11 15:53:00|194356.5|194231.5|194356.4|194231.4|194358.2|194233.2|194354|194229|33
1728661990000|2024-10-11 15:53:10|194355.8|194230.8|194352.7|194227.7|194362.1|194237.1|194350.4|194225.4|22
1728662000000|2024-10-11 15:53:20|194353.3|194228.3|194355.4|194230.4|194359.3|194234.3|194353.3|194228.3|18
1728662010000|2024-10-11 15:53:30|194357.8|194232.8|194330.7|194280.7|194379.3|194281.3|194330.4|194230.6|18
1728662020000|2024-10-11 15:53:40|194331.3|194281.3|194332.4|194282.4|194335.2|194285.2|194329.7|194279.7|23
1728662030000|2024-10-11 15:53:50|194334.6|194284.6|194358.7|194233.7|194359.2|194284.6|194332.5|194227.7|16
1728662040000|2024-10-11 15:54:00|194353.4|194228.4|194362|194237|194362.2|194237.2|194348|194223|22
1728662050000|2024-10-11 15:54:10|194362.7|194237.7|194361.9|194236.9|194367|194242|194356.8|194231.8|11
1728662060000|2024-10-11 15:54:20|194362.6|194237.6|194359.7|194234.7|194362.6|194237.6|194356|194231|10
1728662070000|2024-10-11 15:54:30|194360.4|194235.4|194367.3|194242.3|194367.3|194242.3|194353|194228|11
1728662080000|2024-10-11 15:54:40|194375.3|194250.3|194383.1|194333.1|194404.7|194336.2|194361.2|194250.3|25
1728662090000|2024-10-11 15:54:50|194382.6|194332.6|194368.2|194318.2|194391|194341|194362.2|194312.2|19
1728662100000|2024-10-11 15:55:00|194362.4|194312.4|194371.3|194321.3|194374.9|194324.9|194362.4|194312.4|27
1728662110000|2024-10-11 15:55:10|194372.6|194322.6|194367.2|194317.2|194374.2|194324.2|194366.4|194316.4|22
1728662120000|2024-10-11 15:55:20|194373.5|194323.5|194354.2|194304.2|194376.3|194326.3|194348.6|194298.6|25
1728662130000|2024-10-11 15:55:30|194356.1|194306.1|194393.2|194268.2|194395.8|194308|194344.4|194268.2|15
1728662140000|2024-10-11 15:55:40|194393.3|194268.3|194383.7|194258.7|194393.3|194268.3|194383.7|194258.7|17
1728662150000|2024-10-11 15:55:50|194383.9|194258.9|194388.3|194263.3|194388.3|194263.3|194380.8|194255.8|18
1728662160000|2024-10-11 15:56:00|194385.7|194260.7|194358.9|194233.9|194387.4|194262.4|194349.9|194224.9|14
1728662170000|2024-10-11 15:56:10|194358.6|194233.6|194358.4|194233.4|194358.8|194233.8|194357.3|194232.3|6
1728662180000|2024-10-11 15:56:20|194360.7|194235.7|194351.3|194226.3|194360.7|194271.6|194321.6|194226.3|11
1728662190000|2024-10-11 15:56:30|194351.6|194226.6|194354|194229|194355.3|194230.3|194351.6|194226.6|13
1728662200000|2024-10-11 15:56:40|194354.3|194229.3|194393|194268|194397.4|194272.4|194354.3|194229.3|19
1728662210000|2024-10-11 15:56:50|194393.1|194268.1|194395.9|194270.9|194396.5|194271.5|194392.5|194267.5|11
1728662220000|2024-10-11 15:57:00|194393|194268|194389.6|194264.6|194393|194268|194386.2|194261.2|29
1728662230000|2024-10-11 15:57:10|194390.1|194265.1|194390.5|194265.5|194394.9|194269.9|194385.1|194260.1|20
1728662240000|2024-10-11 15:57:20|194389.5|194264.5|194390.9|194265.9|194391.7|194266.7|194385.6|194260.6|22
1728662250000|2024-10-11 15:57:30|194390.6|194265.6|194417.5|194292.5|194417.5|194292.5|194389.9|194264.9|19
1728662260000|2024-10-11 15:57:40|194418.2|194293.2|194406.4|194281.4|194424.6|194299.6|194405|194280|14
1728662270000|2024-10-11 15:57:50|194406.5|194281.5|194420.3|194295.3|194420.3|194295.3|194406.5|194281.5|13
1728662280000|2024-10-11 15:58:00|194421.5|194296.5|194377.2|194327.2|194421.5|194331.7|194374.1|194295.1|11
1728662290000|2024-10-11 15:58:10|194377.6|194327.6|194357.1|194307.1|194377.6|194327.6|194346.9|194296.9|19
1728662300000|2024-10-11 15:58:20|194355.5|194305.5|194374.9|194324.9|194376.7|194326.7|194355.5|194305.5|13
1728662310000|2024-10-11 15:58:30|194374.7|194324.7|194372.3|194322.3|194378.9|194328.9|194351.1|194301.1|20
1728662320000|2024-10-11 15:58:40|194373.9|194323.9|194375.1|194325.1|194375.3|194325.3|194371.6|194321.6|11
1728662330000|2024-10-11 15:58:50|194375.6|194325.6|194375.4|194325.4|194375.6|194325.6|194375.4|194325.4|2
1728662340000|2024-10-11 15:59:00|194375.6|194325.6|194375.4|194325.4|194380.6|194330.6|194360.5|194310.5|20
1728662350000|2024-10-11 15:59:10|194428.5|194303.5|194430.6|194305.6|194439.6|194314.6|194424.6|194299.6|21
1728662360000|2024-10-11 15:59:20|194433.4|194308.4|194428.7|194303.7|194437.7|194312.7|194423.2|194298.2|19
1728662370000|2024-10-11 15:59:30|194429|194304|194431.1|194306.1|194432.2|194307.2|194426.3|194301.3|12
1728662380000|2024-10-11 15:59:40|194430.8|194305.8|194438|194313|194438|194313|194423.7|194298.7|15
1728662390000|2024-10-11 15:59:50|194437.3|194312.3|194429.1|194304.1|194439.1|194314.1|194426.4|194301.4|19
1728662400000|2024-10-11 16:00:00|194429|194304|194455.3|194330.3|194456.8|194331.8|194410.9|194285.9|26
1728662410000|2024-10-11 16:00:10|194457|194332|194452.6|194327.6|194458.3|194333.3|194452.6|194327.6|7
1728662420000|2024-10-11 16:00:20|194450.1|194325.1|194444.9|194319.9|194451.9|194326.9|194444.9|194319.9|12
1728662430000|2024-10-11 16:00:30|194441.7|194316.7|194453.6|194328.6|194453.6|194328.6|194438.5|194313.5|13
1728662440000|2024-10-11 16:00:40|194454|194329|194453.8|194328.8|194454.2|194329.2|194453.5|194328.5|5
1728662450000|2024-10-11 16:00:50|194454.3|194329.3|194474.4|194349.4|194482.3|194357.3|194454.3|194329.3|25
1728662460000|2024-10-11 16:01:00|194473.7|194348.7|194474.4|194349.4|194478.8|194353.8|194467.2|194342.2|21
1728662470000|2024-10-11 16:01:10|194473.8|194348.8|194473.1|194348.1|194474.9|194349.9|194472.5|194347.5|7
1728662480000|2024-10-11 16:01:20|194472.5|194347.5|194454.5|194329.5|194473.4|194348.4|194454.5|194329.5|12
1728662490000|2024-10-11 16:01:30|194452.9|194327.9|194435.5|194310.5|194452.9|194327.9|194425.1|194300.1|12
1728662500000|2024-10-11 16:01:40|194435.2|194310.2|194434.8|194309.8|194435.5|194310.5|194434|194309|11
1728662510000|2024-10-11 16:01:50|194435|194310|194434.4|194309.4|194436.2|194311.2|194434.4|194309.4|9
1728662520000|2024-10-11 16:02:00|194433.4|194308.4|194416|194291|194434.3|194309.3|194416|194291|13
1728662530000|2024-10-11 16:02:10|194406.6|194281.6|194359.8|194309.8|194413.2|194309.8|194359.8|194269.4|19
1728662540000|2024-10-11 16:02:20|194350.4|194300.4|194372.6|194247.6|194375.4|194300.4|194327.8|194242.4|34
1728662550000|2024-10-11 16:02:30|194371.9|194246.9|194396.8|194271.8|194401.4|194276.4|194368|194243|25
1728662560000|2024-10-11 16:02:40|194396.5|194271.5|194394.6|194269.6|194396.5|194271.5|194394.3|194269.3|13
1728662570000|2024-10-11 16:02:50|194395|194270|194392.8|194267.8|194395|194270|194383.5|194258.5|27
1728662580000|2024-10-11 16:03:00|194393.5|194268.5|194374.3|194249.3|194394.1|194269.1|194374.3|194249.3|21
1728662590000|2024-10-11 16:03:10|194367.6|194242.6|194339.4|194214.4|194367.6|194242.6|194335.5|194210.5|23
1728662600000|2024-10-11 16:03:20|194340|194215|194352.3|194227.3|194357.5|194232.5|194340|194215|17
1728662610000|2024-10-11 16:03:30|194342.1|194217.1|194323.4|194198.4|194342.1|194217.1|194314.9|194189.9|20
1728662620000|2024-10-11 16:03:40|194323.7|194198.7|194357.1|194232.1|194360.8|194235.8|194320.9|194195.9|16
1728662630000|2024-10-11 16:03:50|194357.6|194232.6|194357.4|194232.4|194357.9|194232.9|194357.2|194232.2|8
1728662640000|2024-10-11 16:04:00|194356.7|194231.7|194354.3|194229.3|194356.7|194231.7|194348.6|194223.6|23
1728662650000|2024-10-11 16:04:10|194355.2|194230.2|194355.2|194230.2|194356.9|194231.9|194347.4|194222.4|25
1728662660000|2024-10-11 16:04:20|194356|194231|194353.5|194228.5|194356|194231|194344|194219|19
1728662670000|2024-10-11 16:04:30|194353.2|194228.2|194353.2|194228.2|194353.2|194228.2|194353.2|194228.2|1
1728662680000|2024-10-11 16:04:40|194352.4|194227.4|194356|194231|194356.2|194231.2|194347.4|194222.4|17
1728662690000|2024-10-11 16:04:50|194357.5|194232.5|194359.4|194234.4|194359.4|194234.4|194357.5|194232.5|2
1728662700000|2024-10-11 16:05:00|194353.8|194228.8|194356.5|194231.5|194358.2|194233.2|194350.4|194225.4|9
1728662710000|2024-10-11 16:05:10|194357.4|194232.4|194357.4|194232.4|194359.4|194234.4|194357.4|194232.4|12
1728662720000|2024-10-11 16:05:20|194358.3|194233.3|194357|194232|194358.5|194233.5|194348.9|194223.9|15
1728662730000|2024-10-11 16:05:30|194358|194233|194356.5|194231.5|194358.7|194233.7|194356.5|194231.5|8
1728662740000|2024-10-11 16:05:40|194357.1|194232.1|194357.7|194232.7|194358|194233|194356.9|194231.9|7
1728662750000|2024-10-11 16:05:50|194359.5|194234.5|194338.2|194288.2|194359.5|194288.2|194321.5|194234.5|9
1728662760000|2024-10-11 16:06:00|194326.7|194276.7|194332.3|194282.3|194335.7|194285.7|194323.7|194273.7|22
1728662770000|2024-10-11 16:06:10|194332.1|194282.1|194321|194271|194336.8|194286.8|194316.7|194266.7|14
1728662780000|2024-10-11 16:06:20|194321.5|194271.5|194319.8|194269.8|194321.5|194271.5|194312.6|194262.6|23
1728662790000|2024-10-11 16:06:30|194317.9|194267.9|194318.8|194268.8|194319.5|194269.5|194311.5|194261.5|25
1728662800000|2024-10-11 16:06:40|194312.1|194262.1|194320.8|194270.8|194321|194271|194312.1|194262.1|25
1728662810000|2024-10-11 16:06:50|194322|194272|194320.7|194270.7|194322|194272|194320.7|194270.7|4
1728662820000|2024-10-11 16:07:00|194320.4|194270.4|194242|194192|194320.4|194270.4|194241|194191|31
1728662830000|2024-10-11 16:07:10|194241.8|194191.8|194273.1|194148.1|194281.7|194192.2|194235.1|194148.1|19
1728662840000|2024-10-11 16:07:20|194279.5|194154.5|194282.7|194157.7|194282.7|194157.7|194278.7|194153.7|13
1728662850000|2024-10-11 16:07:30|194280.8|194155.8|194284|194159|194284|194159|194280.8|194155.8|3
1728662860000|2024-10-11 16:07:40|194281.5|194156.5|194255.3|194130.3|194283.2|194158.2|194253.9|194128.9|14
1728662870000|2024-10-11 16:07:50|194255|194130|194274.1|194224.1|194317.8|194224.1|194255|194130|15
1728662880000|2024-10-11 16:08:00|194272.6|194222.6|194276.2|194226.2|194276.2|194226.2|194270.4|194220.4|12
1728662890000|2024-10-11 16:08:10|194275|194225|194276.4|194226.4|194276.4|194226.4|194274.8|194224.8|3
1728662900000|2024-10-11 16:08:20|194276|194226|194274|194224|194276|194226|194274|194224|3
1728662910000|2024-10-11 16:08:30|194269.1|194219.1|194260.1|194210.1|194269.1|194219.1|194258.5|194208.5|9
1728662920000|2024-10-11 16:08:40|194261.2|194211.2|194258.9|194208.9|194261.2|194211.2|194255.2|194205.2|10
1728662930000|2024-10-11 16:08:50|194259.7|194209.7|194258.6|194208.6|194260.7|194210.7|194257.4|194207.4|16
1728662940000|2024-10-11 16:09:00|194248.6|194198.6|194236|194186|194249.5|194199.5|194214.1|194164.1|18
1728662950000|2024-10-11 16:09:10|194235.7|194185.7|194236.4|194186.4|194238.2|194188.2|194233.2|194183.2|15
1728662960000|2024-10-11 16:09:20|194236.8|194186.8|194236.3|194186.3|194236.8|194186.8|194236.3|194186.3|3
1728662970000|2024-10-11 16:09:30|194236.4|194186.4|194226.5|194176.5|194236.4|194186.4|194220|194170|8
1728662980000|2024-10-11 16:09:40|194230.2|194180.2|194237|194187|194242|194192|194230.2|194180.2|14
1728662990000|2024-10-11 16:09:50|194236.5|194186.5|194198.5|194148.5|194236.9|194186.9|194196.9|194146.9|16
1728663000000|2024-10-11 16:10:00|194198.8|194148.8|194197.8|194147.8|194199|194149|194195.9|194145.9|9
1728663010000|2024-10-11 16:10:10|194197.3|194147.3|194185.4|194135.4|194197.3|194147.3|194185.4|194135.4|5
1728663020000|2024-10-11 16:10:20|194185.6|194135.6|194239.8|194189.8|194245.5|194195.5|194184.5|194134.5|20
1728663030000|2024-10-11 16:10:30|194240.4|194190.4|194237.3|194187.3|194244.8|194194.8|194234.4|194184.4|14
1728663040000|2024-10-11 16:10:40|194237|194187|194235.9|194185.9|194237|194187|194235.1|194185.1|8
1728663050000|2024-10-11 16:10:50|194236.4|194186.4|194236.1|194186.1|194236.4|194186.4|194236.1|194186.1|2
1728663060000|2024-10-11 16:11:00|194235.2|194185.2|194238.3|194188.3|194239.3|194189.3|194227.4|194177.4|19
1728663070000|2024-10-11 16:11:10|194238.4|194188.4|194272.4|194147.4|194274|194188.4|194235.8|194147.4|14
1728663080000|2024-10-11 16:11:20|194272.7|194147.7|194274.1|194149.1|194274.4|194149.4|194272.3|194147.3|5
1728663090000|2024-10-11 16:11:30|194273.7|194148.7|194265.8|194140.8|194273.9|194148.9|194265|194140|10
1728663100000|2024-10-11 16:11:40|194267.2|194142.2|194267.2|194142.2|194268.5|194143.5|194264.6|194139.6|19
1728663110000|2024-10-11 16:11:50|194266.2|194141.2|194265.3|194140.3|194268.1|194143.1|194264|194139|21
1728663120000|2024-10-11 16:12:00|194263.9|194138.9|194220.1|194095.1|194267.8|194142.8|194219.3|194094.3|24
1728663130000|2024-10-11 16:12:10|194219.8|194094.8|194169.2|194119.2|194220.1|194124.4|194162.7|194088.2|20
1728663140000|2024-10-11 16:12:20|194165|194115|194172.2|194122.2|194175.2|194125.2|194163.2|194113.2|23
1728663150000|2024-10-11 16:12:30|194172|194122|194164.9|194114.9|194172|194122|194164|194114|15
1728663160000|2024-10-11 16:12:40|194165.7|194115.7|194172.8|194122.8|194174.6|194124.6|194163.6|194113.6|22
1728663170000|2024-10-11 16:12:50|194171.9|194121.9|194171.2|194121.2|194173|194123|194170.4|194120.4|14
1728663180000|2024-10-11 16:13:00|194166.8|194116.8|194159.1|194109.1|194166.8|194116.8|194158.4|194108.4|8
1728663190000|2024-10-11 16:13:10|194160.1|194110.1|194163.5|194113.5|194164|194114|194157.2|194107.2|13
1728663200000|2024-10-11 16:13:20|194163|194113|194160.1|194110.1|194163.6|194113.6|194160.1|194110.1|11
1728663210000|2024-10-11 16:13:30|194154.8|194104.8|194160.2|194110.2|194160.2|194110.2|194153.5|194103.5|14
1728663220000|2024-10-11 16:13:40|194159.6|194109.6|194181|194131|194181|194131|194158.6|194108.6|13
1728663230000|2024-10-11 16:13:50|194180.4|194130.4|194175|194125|194180.4|194130.4|194171.7|194121.7|20
1728663240000|2024-10-11 16:14:00|194175.8|194125.8|194203.6|194153.6|194204.9|194154.9|194160.8|194110.8|28
1728663250000|2024-10-11 16:14:10|194201.3|194151.3|194195.7|194145.7|194202|194152|194194.2|194144.2|18
1728663260000|2024-10-11 16:14:20|194194.7|194144.7|194195.2|194145.2|194195.2|194145.2|194193.5|194143.5|4
1728663270000|2024-10-11 16:14:30|194193.5|194143.5|194196.6|194146.6|194198.6|194148.6|194193.5|194143.5|9
1728663280000|2024-10-11 16:14:40|194197.2|194147.2|194197.4|194147.4|194204.5|194154.5|194196.2|194146.2|13
1728663290000|2024-10-11 16:14:50|194197.7|194147.7|194233.1|194108.1|194237.8|194149.1|194196.7|194107.4|13
1728663300000|2024-10-11 16:15:00|194232.4|194107.4|194188.1|194063.1|194232.4|194107.4|194188.1|194063.1|15
1728663310000|2024-10-11 16:15:10|194187.3|194062.3|194177.1|194052.1|194191.1|194066.1|194176.8|194051.8|9
1728663320000|2024-10-11 16:15:20|194178.6|194053.6|194149.6|194024.6|194195.7|194070.7|194149.6|194024.6|24
1728663330000|2024-10-11 16:15:30|194150.3|194025.3|194104.1|194054.1|194150.3|194060.9|194100.2|194023.4|23
1728663340000|2024-10-11 16:15:40|194098.9|194048.9|194090.7|194040.7|194104.5|194054.5|194088.2|194038.2|24
1728663350000|2024-10-11 16:15:50|194090.2|194040.2|194083.1|194033.1|194090.7|194040.7|194083.1|194033.1|11
1728663360000|2024-10-11 16:16:00|194082.9|194032.9|194082.9|194032.9|194083.2|194033.2|194080.8|194030.8|14
1728663370000|2024-10-11 16:16:10|194083.1|194033.1|194083|194033|194084.1|194034.1|194082.2|194032.2|9
1728663380000|2024-10-11 16:16:20|194083.5|194033.5|194103.3|193978.3|194109.5|194033.5|194071.2|193976.2|25
1728663390000|2024-10-11 16:16:30|194103.8|193978.8|194103|193978|194103.8|193978.8|194098.2|193973.2|15
1728663400000|2024-10-11 16:16:40|194102.7|193977.7|194098.5|193973.5|194103.3|193978.3|194093|193968|14
1728663410000|2024-10-11 16:16:50|194092.6|193967.6|194088.3|193963.3|194092.6|193967.6|194083.3|193958.3|14
1728663420000|2024-10-11 16:17:00|194087.9|193962.9|194087.6|193962.6|194089.2|193964.2|194084.6|193959.6|17
1728663430000|2024-10-11 16:17:10|194087.8|193962.8|194123.7|193998.7|194126.1|194001.1|194087.8|193962.8|12
1728663440000|2024-10-11 16:17:20|194123.8|193998.8|194122.8|193997.8|194124|193999|194116|193991|9
1728663450000|2024-10-11 16:17:30|194122.9|193997.9|194132.5|194007.5|194134.9|194009.9|194122.9|193997.9|8
1728663460000|2024-10-11 16:17:40|194131.7|194006.7|194112.7|193987.7|194131.7|194006.7|194088|193963|26
1728663470000|2024-10-11 16:17:50|194111.1|193986.1|194115.9|193990.9|194116.2|193991.2|194111.1|193986.1|16
1728663480000|2024-10-11 16:18:00|194107.8|193982.8|194077|194027|194113.6|194027.4|194069.4|193982.8|12
1728663490000|2024-10-11 16:18:10|194077.1|194027.1|194068.7|194018.7|194077.1|194027.1|194068.7|194018.7|11
1728663500000|2024-10-11 16:18:20|194071.5|194021.5|194078.5|194028.5|194078.5|194028.5|194064.3|194014.3|16
1728663510000|2024-10-11 16:18:30|194078.4|194028.4|194078.7|194028.7|194079.3|194029.3|194078.4|194028.4|8
1728663520000|2024-10-11 16:18:40|194078.4|194028.4|194124.6|194074.6|194129.7|194079.7|194078.4|194028.4|30
1728663530000|2024-10-11 16:18:50|194124|194074|194131|194081|194133.4|194083.4|194124|194074|16
1728663540000|2024-10-11 16:19:00|194129.8|194079.8|194123|194073|194129.8|194079.8|194118.6|194068.6|18
1728663550000|2024-10-11 16:19:10|194119.6|194069.6|194097|194047|194123.6|194073.6|194097|194047|12
1728663560000|2024-10-11 16:19:20|194096.7|194046.7|194082.6|194032.6|194096.9|194046.9|194080|194030|22
1728663570000|2024-10-11 16:19:30|194083.4|194033.4|194095.8|193970.8|194097.3|194033.4|194056.8|193970.8|18
1728663580000|2024-10-11 16:19:40|194097.3|193972.3|194095.8|193970.8|194097.3|193972.3|194095.6|193970.6|8
1728663590000|2024-10-11 16:19:50|194095.6|193970.6|194091.9|193966.9|194097.6|193972.6|194091.9|193966.9|9
1728663600000|2024-10-11 16:20:00|194088.7|193963.7|194085.9|193960.9|194088.7|193963.7|194084.4|193959.4|8
1728663610000|2024-10-11 16:20:10|194086.4|193961.4|194081.5|194031.5|194111.4|194061.4|194077.8|193961.4|17
1728663620000|2024-10-11 16:20:20|194081.7|194031.7|194084.3|194034.3|194084.4|194034.4|194081.7|194031.7|13
1728663630000|2024-10-11 16:20:30|194084.6|194034.6|194083.9|194033.9|194084.8|194034.8|194083.8|194033.8|5
1728663640000|2024-10-11 16:20:40|194084.1|194034.1|194115.8|193990.8|194118.6|194034.1|194079.7|193990.3|15
1728663650000|2024-10-11 16:20:50|194111.8|193986.8|194086|193961|194111.8|193986.8|194086|193961|14
1728663660000|2024-10-11 16:21:00|194089.4|193964.4|194088.7|193963.7|194092.6|193967.6|194088.1|193963.1|13
1728663670000|2024-10-11 16:21:10|194090.4|193965.4|194093.7|193968.7|194097.4|193972.4|194087.6|193962.6|11
1728663680000|2024-10-11 16:21:20|194094.2|193969.2|194087.6|193962.6|194094.3|193969.3|194086.8|193961.8|8
1728663690000|2024-10-11 16:21:30|194087.8|193962.8|194089.5|193964.5|194089.5|193964.5|194087.8|193962.8|8
1728663700000|2024-10-11 16:21:40|194089.1|193964.1|194108.3|193983.3|194108.3|193983.3|194089.1|193964.1|8
1728663710000|2024-10-11 16:21:50|194109|193984|194095.4|194045.4|194109|194052.9|194095.4|193984|21
1728663720000|2024-10-11 16:22:00|194090.4|194040.4|194087.5|194037.5|194090.4|194040.4|194081.6|194031.6|17
1728663730000|2024-10-11 16:22:10|194087.3|194037.3|194077.7|194027.7|194087.7|194037.7|194077|194027|15
1728663740000|2024-10-11 16:22:20|194078.7|194028.7|194069.8|194019.8|194083.6|194033.6|194056.4|194006.4|20
1728663750000|2024-10-11 16:22:30|194070.2|194020.2|194142.3|194092.3|194147.5|194097.5|194069.7|194019.7|27
1728663760000|2024-10-11 16:22:40|194132.3|194082.3|194109.4|194059.4|194132.3|194082.3|194107.9|194057.9|17
1728663770000|2024-10-11 16:22:50|194109.7|194059.7|194087.2|194037.2|194119.9|194069.9|194087.2|194037.2|17
1728663780000|2024-10-11 16:23:00|194086.9|194036.9|194066.5|194016.5|194090|194040|194064.9|194014.9|17
1728663790000|2024-10-11 16:23:10|194063.5|194013.5|194035.7|193985.7|194068.9|194018.9|194035.5|193985.5|20
1728663800000|2024-10-11 16:23:20|194034.8|193984.8|194045.3|193995.3|194050.5|194000.5|194034.5|193984.5|11
1728663810000|2024-10-11 16:23:30|194045.7|193995.7|194045.3|193995.3|194052.3|194002.3|194045.3|193995.3|12
1728663820000|2024-10-11 16:23:40|194046.7|193996.7|194030.4|193980.4|194046.7|193996.7|194030.1|193980.1|8
1728663830000|2024-10-11 16:23:50|194030.2|193980.2|194047.4|193997.4|194051.5|194001.5|194030.2|193980.2|12
1728663840000|2024-10-11 16:24:00|194047|193997|194048.4|193998.4|194049.7|193999.7|194046|193996|15
1728663850000|2024-10-11 16:24:10|194049|193999|194049.4|193999.4|194050|194000|194048.4|193998.4|11
1728663860000|2024-10-11 16:24:20|194048.9|193998.9|194069.2|193944.2|194070.9|193998.9|194040.4|193944.2|13
1728663870000|2024-10-11 16:24:30|194072.6|193947.6|194048.1|193923.1|194072.8|193947.8|194047|193922|15
1728663880000|2024-10-11 16:24:40|194044|193919|194001.6|193876.6|194061.1|193936.1|193999|193874|24
1728663890000|2024-10-11 16:24:50|194005.6|193880.6|193940.6|193890.6|194005.6|193890.6|193937.6|193852.9|15
1728663900000|2024-10-11 16:25:00|193940.1|193890.1|193938.5|193888.5|193940.1|193890.1|193938.2|193888.2|6
1728663910000|2024-10-11 16:25:10|193938.7|193888.7|193937.2|193887.2|193938.7|193888.7|193936.9|193886.9|7
1728663920000|2024-10-11 16:25:20|193938.2|193888.2|193945.1|193895.1|193945.1|193895.1|193938.2|193888.2|22
1728663930000|2024-10-11 16:25:30|193945.4|193895.4|193955.1|193905.1|193958.9|193908.9|193943.8|193893.8|18
1728663940000|2024-10-11 16:25:40|193961.6|193911.6|193972.3|193922.3|193972.3|193922.3|193956.3|193906.3|23
1728663950000|2024-10-11 16:25:50|193956.7|193906.7|193948.5|193898.5|193956.7|193906.7|193946.6|193896.6|14
1728663960000|2024-10-11 16:26:00|193939.1|193889.1|193941.9|193891.9|193942.3|193892.3|193937.3|193887.3|9
1728663970000|2024-10-11 16:26:10|193941.4|193891.4|193941.9|193891.9|193941.9|193891.9|193941.4|193891.4|6
1728663980000|2024-10-11 16:26:20|193941.4|193891.4|193939.7|193889.7|193941.9|193891.9|193939.7|193889.7|6
1728663990000|2024-10-11 16:26:30|193939.2|193889.2|193940.4|193890.4|193940.4|193890.4|193939.2|193889.2|3
1728664000000|2024-10-11 16:26:40|193941.7|193891.7|193941.5|193891.5|193947.4|193897.4|193939|193889|12
1728664010000|2024-10-11 16:26:50|193941|193891|193979|193854|193979|193892.3|193941|193854|6
1728664020000|2024-10-11 16:27:00|193978.3|193853.3|193982.1|193857.1|193990.2|193865.2|193978.3|193853.3|11
1728664030000|2024-10-11 16:27:10|193981.4|193856.4|193978.3|193853.3|193981.4|193856.4|193976.6|193851.6|11
1728664040000|2024-10-11 16:27:20|193978.6|193853.6|193938.3|193888.3|193979.5|193893.9|193935.9|193853.6|9
1728664050000|2024-10-11 16:27:30|193938.6|193888.6|193971.1|193921.1|193983.4|193933.4|193938.6|193888.6|21
1728664060000|2024-10-11 16:27:40|194009.2|193884.2|193949.2|193899.2|194009.6|193899.2|193949.2|193858.2|17
1728664070000|2024-10-11 16:27:50|193950.7|193900.7|193950|193900|193951.4|193901.4|193949.6|193899.6|8
1728664080000|2024-10-11 16:28:00|193948.4|193898.4|193971.9|193921.9|193973.1|193923.1|193946.5|193896.5|11
1728664090000|2024-10-11 16:28:10|193970.6|193920.6|193946.6|193896.6|193970.6|193920.6|193945.4|193895.4|14
1728664100000|2024-10-11 16:28:20|193947|193897|193946.7|193896.7|193956.4|193906.4|193944.2|193894.2|12
1728664110000|2024-10-11 16:28:30|193935.9|193885.9|193900.4|193850.4|193935.9|193885.9|193895.3|193845.3|27
1728664120000|2024-10-11 16:28:40|193898.2|193848.2|193891.1|193841.1|193899.6|193849.6|193890.7|193840.7|24
1728664130000|2024-10-11 16:28:50|193890.5|193840.5|193885.6|193835.6|193890.5|193840.5|193883.1|193833.1|16
1728664140000|2024-10-11 16:29:00|193885.2|193835.2|193874.2|193824.2|193887.7|193837.7|193871.4|193821.4|23
1728664150000|2024-10-11 16:29:10|193868.9|193818.9|193858.6|193808.6|193868.9|193818.9|193850.4|193800.4|19
1728664160000|2024-10-11 16:29:20|193858.7|193808.7|193913.2|193788.2|193914|193810.2|193858.7|193781.5|12
1728664170000|2024-10-11 16:29:30|193904.1|193779.1|193969.5|193844.5|193969.5|193844.5|193893.1|193768.1|15
1728664180000|2024-10-11 16:29:40|193965.4|193840.4|193962.7|193837.7|193970.1|193845.1|193962.7|193837.7|13
1728664190000|2024-10-11 16:29:50|193963|193838|193963.9|193838.9|193963.9|193838.9|193963|193838|6
1728664200000|2024-10-11 16:30:00|193963.3|193838.3|193970.7|193845.7|193978.7|193853.7|193963.3|193838.3|15
1728664210000|2024-10-11 16:30:10|193971.1|193846.1|193969.7|193844.7|193972.9|193847.9|193963.4|193838.4|10
1728664220000|2024-10-11 16:30:20|193969.2|193844.2|193969.7|193844.7|193969.7|193844.7|193969.2|193844.2|4
1728664230000|2024-10-11 16:30:30|193969.9|193844.9|193962.4|193837.4|193969.9|193844.9|193962.4|193837.4|18
1728664240000|2024-10-11 16:30:40|193962.8|193837.8|193919.7|193794.7|193963.4|193838.4|193919.3|193794.3|19
1728664250000|2024-10-11 16:30:50|193922.3|193797.3|193896.6|193771.6|193924.2|193799.2|193896.6|193771.6|12
1728664260000|2024-10-11 16:31:00|193902.5|193777.5|193842.6|193792.6|193902.5|193793.7|193837|193756.4|21
1728664270000|2024-10-11 16:31:10|193841.2|193791.2|193856.1|193806.1|193856.9|193806.9|193833.8|193783.8|21
1728664280000|2024-10-11 16:31:20|193856.7|193806.7|193875.6|193750.6|193895|193806.7|193855.6|193749.6|13
1728664290000|2024-10-11 16:31:30|193874.6|193749.6|193849.9|193724.9|193874.6|193749.6|193849.9|193724.9|10
1728664300000|2024-10-11 16:31:40|193850.3|193725.3|193816.1|193766.1|193856.3|193767.3|193814.6|193723.7|23
1728664310000|2024-10-11 16:31:50|193814.5|193764.5|193815.8|193765.8|193816.3|193766.3|193814.5|193764.5|8
1728664320000|2024-10-11 16:32:00|193814.3|193764.3|193831.3|193781.3|193854|193804|193806.9|193756.9|24
1728664330000|2024-10-11 16:32:10|193824.9|193774.9|193849.7|193799.7|193852.2|193802.2|193824.9|193774.9|20
1728664340000|2024-10-11 16:32:20|193850.3|193800.3|193849.7|193799.7|193852.1|193802.1|193849.7|193799.7|8
1728664350000|2024-10-11 16:32:30|193850.1|193800.1|193849.8|193799.8|193850.2|193800.2|193849.3|193799.3|8
1728664360000|2024-10-11 16:32:40|193849.4|193799.4|193918.4|193868.4|193920.2|193870.2|193849.4|193799.4|19
1728664370000|2024-10-11 16:32:50|193914.5|193864.5|193930.3|193880.3|193930.7|193880.7|193903.2|193853.2|20
1728664380000|2024-10-11 16:33:00|193931.9|193881.9|193927.6|193877.6|193931.9|193881.9|193909|193859|25
1728664390000|2024-10-11 16:33:10|193928.4|193878.4|193928.4|193878.4|193928.8|193878.8|193926|193876|11
1728664400000|2024-10-11 16:33:20|193928.6|193878.6|193924.7|193874.7|193928.6|193878.6|193920.7|193870.7|20
1728664410000|2024-10-11 16:33:30|193924.9|193874.9|193926.3|193876.3|193929.5|193879.5|193924.9|193874.9|13
1728664420000|2024-10-11 16:33:40|193926|193876|193921.8|193871.8|193926.4|193876.4|193911.9|193861.9|21
1728664430000|2024-10-11 16:33:50|193923.6|193873.6|193932.4|193882.4|193932.4|193882.4|193923.6|193873.6|8
1728664440000|2024-10-11 16:34:00|193929.4|193879.4|193926.2|193876.2|193929.4|193879.4|193926.2|193876.2|13
1728664450000|2024-10-11 16:34:10|193926.1|193876.1|193928.4|193878.4|193929.7|193879.7|193925.9|193875.9|16
1728664460000|2024-10-11 16:34:20|193929.5|193879.5|193925.8|193875.8|193930.7|193880.7|193923.3|193873.3|13
1728664470000|2024-10-11 16:34:30|193926.8|193876.8|193932.7|193882.7|193932.7|193882.7|193921.2|193871.2|19
1728664480000|2024-10-11 16:34:40|193931.4|193881.4|193930.2|193880.2|193931.4|193881.4|193926.6|193876.6|11
1728664490000|2024-10-11 16:34:50|193930|193880|193930|193880|193930|193880|193930|193880|1
1728664500000|2024-10-11 16:35:00|193928.4|193878.4|193930.3|193880.3|193931.2|193881.2|193926.1|193876.1|15
1728664510000|2024-10-11 16:35:10|193930.1|193880.1|193930.6|193880.6|193931.6|193881.6|193929.8|193879.8|6
1728664520000|2024-10-11 16:35:20|193928|193878|193931.7|193881.7|193932.2|193882.2|193928|193878|8
1728664530000|2024-10-11 16:35:30|193931.9|193881.9|193929.9|193879.9|193932.7|193882.7|193929.9|193879.9|9
1728664540000|2024-10-11 16:35:40|193935.1|193885.1|193967.9|193917.9|193975.9|193925.9|193935.1|193885.1|19
1728664550000|2024-10-11 16:35:50|193967.8|193917.8|193967.5|193917.5|193967.8|193917.8|193964.2|193914.2|14
1728664560000|2024-10-11 16:36:00|193961.6|193911.6|194127.5|194002.5|194127.9|194002.9|193933.8|193883.8|20
1728664570000|2024-10-11 16:36:10|194133|194008|194107.4|194057.4|194133.5|194058.5|194087.7|194007.4|22
1728664580000|2024-10-11 16:36:20|194105.6|194055.6|194158.4|194108.4|194158.5|194108.5|194101.2|194051.2|26
1728664590000|2024-10-11 16:36:30|194164|194114|194232.6|194182.6|194261.2|194211.2|194164|194114|25
1728664600000|2024-10-11 16:36:40|194232.1|194182.1|194167.9|194117.9|194240|194190|194166.4|194116.4|24
1728664610000|2024-10-11 16:36:50|194167.5|194117.5|194165.1|194115.1|194169.3|194119.3|194164.2|194114.2|16
1728664620000|2024-10-11 16:37:00|194161.3|194111.3|194171.6|194121.6|194171.6|194121.6|194155.6|194105.6|21
1728664630000|2024-10-11 16:37:10|194171.7|194121.7|194175.2|194125.2|194177.5|194127.5|194161.7|194111.7|16
1728664640000|2024-10-11 16:37:20|194175.1|194125.1|194161|194111|194175.1|194125.1|194157.8|194107.8|16
1728664650000|2024-10-11 16:37:30|194161.2|194111.2|194125.3|194075.3|194161.2|194111.2|194102|194052|19
1728664660000|2024-10-11 16:37:40|194125.4|194075.4|194121.4|194071.4|194127.1|194077.1|194121.4|194071.4|19
1728664670000|2024-10-11 16:37:50|194123.4|194073.4|194126.4|194076.4|194131.3|194081.3|194123.4|194073.4|24
1728664680000|2024-10-11 16:38:00|194124.4|194074.4|194125.5|194075.5|194129.2|194079.2|194116.7|194066.7|21
1728664690000|2024-10-11 16:38:10|194124.4|194074.4|194109|194059|194124.4|194074.4|194109|194059|14
1728664700000|2024-10-11 16:38:20|194107.3|194057.3|194115.3|194065.3|194121.4|194071.4|194107.3|194057.3|16
1728664710000|2024-10-11 16:38:30|194116.8|194066.8|194113.4|194063.4|194123.1|194073.1|194113.4|194063.4|28
1728664720000|2024-10-11 16:38:40|194112.4|194062.4|194115.9|194065.9|194117.3|194067.3|194111.9|194061.9|11
1728664730000|2024-10-11 16:38:50|194115.8|194065.8|194116.6|193991.6|194116.6|194065.8|194075.9|193991.6|18
1728664740000|2024-10-11 16:39:00|194116.5|193991.5|194116.7|194066.7|194120.5|194066.7|194081.2|193991.5|14
1728664750000|2024-10-11 16:39:10|194115.1|194065.1|194158.4|194033.4|194160.3|194071.7|194115.1|194030.5|12
1728664760000|2024-10-11 16:39:20|194158.7|194033.7|194121.5|194071.5|194159.6|194072.3|194121.5|194032.7|11
1728664770000|2024-10-11 16:39:30|194122.3|194072.3|194136.8|194086.8|194148|194098|194122.3|194072.3|17
1728664780000|2024-10-11 16:39:40|194137.2|194087.2|194131.3|194081.3|194137.2|194087.2|194130.6|194080.6|8
1728664790000|2024-10-11 16:39:50|194131.8|194081.8|194093|194043|194131.8|194081.8|194084.8|194034.8|19
1728664800000|2024-10-11 16:40:00|194091.9|194041.9|194127.2|194002.2|194131.1|194043.6|194091.9|193997.1|12
1728664810000|2024-10-11 16:40:10|194126.8|194001.8|194130.5|194005.5|194130.5|194005.5|194126.1|194001.1|8
1728664820000|2024-10-11 16:40:20|194130.8|194005.8|194130.3|194005.3|194130.8|194005.8|194130.1|194005.1|4
1728664830000|2024-10-11 16:40:30|194129.8|194004.8|194115.6|193990.6|194133.2|194008.2|194112.8|193987.8|8
1728664840000|2024-10-11 16:40:40|194116.6|193991.6|194092.7|193967.7|194117.1|193992.1|194091.9|193966.9|14
1728664850000|2024-10-11 16:40:50|194092.2|193967.2|194046.2|193921.2|194092.2|193967.2|194041.8|193916.8|13
1728664860000|2024-10-11 16:41:00|194047.8|193922.8|194013.5|193963.5|194047.8|193963.8|194005.8|193917.2|20
1728664870000|2024-10-11 16:41:10|194013.1|193963.1|194064.5|194014.5|194064.5|194014.5|194013|193963|19
1728664880000|2024-10-11 16:41:20|194068.9|194018.9|194070.9|194020.9|194084.4|194034.4|194067.9|194017.9|26
1728664890000|2024-10-11 16:41:30|194065.6|194015.6|194070.6|194020.6|194070.6|194020.6|194065.1|194015.1|8
1728664900000|2024-10-11 16:41:40|194070.5|194020.5|194071.1|194021.1|194073.3|194023.3|194070.5|194020.5|9
1728664910000|2024-10-11 16:41:50|194071.4|194021.4|194069.7|194019.7|194071.4|194021.4|194069.7|194019.7|6
1728664920000|2024-10-11 16:42:00|194067.9|194017.9|194064.9|194014.9|194067.9|194017.9|194062.7|194012.7|14
1728664930000|2024-10-11 16:42:10|194064.4|194014.4|194065.3|194015.3|194066.1|194016.1|194063|194013|11
1728664940000|2024-10-11 16:42:20|194065.1|194015.1|194047.9|193997.9|194065.1|194015.1|194047.9|193997.9|6
1728664950000|2024-10-11 16:42:30|194046.4|193996.4|194077.1|193952.1|194093.4|194004.4|194046.1|193947.7|23
1728664960000|2024-10-11 16:42:40|194074|193949|194051.9|193926.9|194075|193950|194049.8|193924.8|16
1728664970000|2024-10-11 16:42:50|194052.7|193927.7|194017.1|193967.1|194053.5|193967.2|194014.7|193924.4|14
1728664980000|2024-10-11 16:43:00|194016.6|193966.6|194016.2|193966.2|194020.9|193970.9|194014|193964|17
1728664990000|2024-10-11 16:43:10|194015|193965|194016.7|193966.7|194024.1|193974.1|194015|193965|15
1728665000000|2024-10-11 16:43:20|194015.9|193965.9|194043.3|193993.3|194046.7|193996.7|194015.9|193965.9|17
1728665010000|2024-10-11 16:43:30|194041.9|193991.9|194049.7|193924.7|194049.7|193991.9|194010.6|193924.7|26
1728665020000|2024-10-11 16:43:40|194045.9|193920.9|194049.9|193924.9|194050.9|193925.9|194045|193920|15
1728665030000|2024-10-11 16:43:50|194050.2|193925.2|194054|193929|194057.1|193932.1|194050.2|193925.2|13
1728665040000|2024-10-11 16:44:00|194053.7|193928.7|194045.6|193920.6|194053.7|193928.7|194043.4|193918.4|16
1728665050000|2024-10-11 16:44:10|194049.8|193924.8|194047.3|193922.3|194058|193933|194045.6|193920.6|21
1728665060000|2024-10-11 16:44:20|194050.8|193925.8|193993.9|193868.9|194050.8|193925.8|193993.9|193868.9|9
1728665070000|2024-10-11 16:44:30|193993.2|193868.2|193976.9|193851.9|193993.2|193868.2|193972.9|193847.9|11
1728665080000|2024-10-11 16:44:40|193977.4|193852.4|193997|193872|194011.8|193886.8|193977.4|193852.4|20
1728665090000|2024-10-11 16:44:50|193998.2|193873.2|193997.2|193872.2|193998.2|193873.2|193997|193872|4
1728665100000|2024-10-11 16:45:00|193992|193867|193979.6|193854.6|193992|193867|193972.7|193847.7|18
1728665110000|2024-10-11 16:45:10|193978.8|193853.8|193980.1|193855.1|193984|193859|193978.8|193853.8|14
1728665120000|2024-10-11 16:45:20|193979.6|193854.6|193948.4|193823.4|193981.2|193856.2|193947.8|193822.8|19
1728665130000|2024-10-11 16:45:30|193948.9|193823.9|193936.4|193811.4|193948.9|193823.9|193931.9|193806.9|21
1728665140000|2024-10-11 16:45:40|193937.5|193812.5|193922.6|193797.6|193937.5|193812.5|193921.8|193796.8|19
1728665150000|2024-10-11 16:45:50|193922.8|193797.8|193928.1|193803.1|193928.6|193803.6|193922.8|193797.8|8
1728665160000|2024-10-11 16:46:00|193928|193803|193908.3|193783.3|193931.1|193806.1|193908.3|193783.3|17
1728665170000|2024-10-11 16:46:10|193872.6|193822.6|193873.5|193823.5|193875.3|193825.3|193870|193820|27
1728665180000|2024-10-11 16:46:20|193873.9|193823.9|193874.1|193824.1|193874.9|193824.9|193873|193823|14
1728665190000|2024-10-11 16:46:30|193873.3|193823.3|193886.1|193836.1|193888.7|193838.7|193873|193823|26
1728665200000|2024-10-11 16:46:40|193887|193837|193879.5|193829.5|193887|193837|193879|193829|12
1728665210000|2024-10-11 16:46:50|193876.9|193826.9|193875.6|193825.6|193878.5|193828.5|193874.2|193824.2|14
1728665220000|2024-10-11 16:47:00|193875.2|193825.2|193871.9|193821.9|193875.2|193825.2|193869.6|193819.6|16
1728665230000|2024-10-11 16:47:10|193872.3|193822.3|193873|193823|193874.9|193824.9|193870.8|193820.8|17
1728665240000|2024-10-11 16:47:20|193902.1|193852.1|193897.3|193847.3|193902.1|193852.1|193894.7|193844.7|11
1728665250000|2024-10-11 16:47:30|193898.2|193848.2|193898.8|193848.8|193899.5|193849.5|193897.6|193847.6|11
1728665260000|2024-10-11 16:47:40|193900.2|193850.2|193900.3|193850.3|193914.6|193864.6|193899.6|193849.6|10
1728665270000|2024-10-11 16:47:50|193900.5|193850.5|193901.1|193851.1|193901.6|193851.6|193899.4|193849.4|16
1728665280000|2024-10-11 16:48:00|193899.4|193849.4|193897.5|193847.5|193901.4|193851.4|193893.8|193843.8|21
1728665290000|2024-10-11 16:48:10|193896|193846|193898.3|193848.3|193898.3|193848.3|193894.7|193844.7|14
1728665300000|2024-10-11 16:48:20|193898.5|193848.5|193898.1|193848.1|193898.5|193848.5|193896.3|193846.3|15
1728665310000|2024-10-11 16:48:30|193897.8|193847.8|193899.5|193849.5|193899.7|193849.7|193897.8|193847.8|7
1728665320000|2024-10-11 16:48:40|193899.3|193849.3|193897.5|193847.5|193899.5|193849.5|193896.1|193846.1|14
1728665330000|2024-10-11 16:48:50|193898.6|193848.6|193897.6|193847.6|193900.3|193850.3|193895.8|193845.8|18
1728665340000|2024-10-11 16:49:00|193897.8|193847.8|193898.6|193848.6|193902.3|193852.3|193897.8|193847.8|13
1728665350000|2024-10-11 16:49:10|193898.7|193848.7|193900.3|193850.3|193901.5|193851.5|193897.7|193847.7|13
1728665360000|2024-10-11 16:49:20|193899.6|193849.6|193899.8|193849.8|193899.8|193849.8|193896.8|193846.8|10
1728665370000|2024-10-11 16:49:30|193905.3|193855.3|193901.6|193851.6|193906.4|193856.4|193898.6|193848.6|13
1728665380000|2024-10-11 16:49:40|193901.4|193851.4|193872.3|193822.3|193901.4|193851.4|193871.3|193821.3|11
1728665390000|2024-10-11 16:49:50|193872|193822|193871.3|193821.3|193872|193822|193865.9|193815.9|6
1728665400000|2024-10-11 16:50:00|193869|193819|193869.9|193819.9|193894.8|193844.8|193864.2|193814.2|18
1728665410000|2024-10-11 16:50:10|193871.7|193821.7|193871.7|193821.7|193871.7|193821.7|193871.7|193821.7|1
1728665420000|2024-10-11 16:50:20|193872.2|193822.2|193889.6|193839.6|193889.6|193839.6|193871.1|193821.1|10
1728665430000|2024-10-11 16:50:30|193900.3|193850.3|193900.1|193850.1|193955.6|193905.6|193899.7|193849.7|27
1728665440000|2024-10-11 16:50:40|193902.1|193852.1|193903.1|193853.1|193903.1|193853.1|193901.3|193851.3|5
1728665450000|2024-10-11 16:50:50|193905.2|193855.2|193910.3|193860.3|193911.3|193861.3|193899.3|193849.3|12
1728665460000|2024-10-11 16:51:00|193903.2|193853.2|193904.3|193854.3|193925.6|193875.6|193897.5|193847.5|20
1728665470000|2024-10-11 16:51:10|193904.6|193854.6|193901.9|193851.9|193904.6|193854.6|193899.3|193849.3|12
1728665480000|2024-10-11 16:51:20|193896.7|193846.7|193902.1|193852.1|193902.1|193852.1|193895.8|193845.8|7
1728665490000|2024-10-11 16:51:30|193895.5|193845.5|193898.2|193848.2|193898.5|193848.5|193891.2|193841.2|10
1728665500000|2024-10-11 16:51:40|193895.8|193845.8|193895|193845|193897.4|193847.4|193894.5|193844.5|9
1728665510000|2024-10-11 16:51:50|193894.8|193844.8|193875.3|193825.3|193894.8|193844.8|193869.1|193819.1|6
1728665520000|2024-10-11 16:52:00|193875.1|193825.1|193870.4|193820.4|193875.1|193825.1|193865.1|193815.1|9
1728665530000|2024-10-11 16:52:10|193869.4|193819.4|193871.4|193821.4|193875.7|193825.7|193869.4|193819.4|7
1728665540000|2024-10-11 16:52:20|193871.9|193821.9|193880|193755|193880.3|193821.9|193863.9|193748.9|12
1728665550000|2024-10-11 16:52:30|193879.3|193754.3|193900.8|193775.8|193901.5|193776.5|193879.3|193754.3|16
1728665560000|2024-10-11 16:52:40|193900.7|193775.7|193898.5|193773.5|193900.9|193775.9|193898.5|193773.5|3
1728665570000|2024-10-11 16:52:50|193893.7|193768.7|193902.5|193777.5|193903.8|193778.8|193891.1|193766.1|15
1728665580000|2024-10-11 16:53:00|193895.9|193770.9|193903.2|193778.2|193903.2|193778.2|193886.9|193761.9|16
1728665590000|2024-10-11 16:53:10|193903.5|193778.5|193896|193771|193903.5|193778.5|193893.2|193768.2|9
1728665600000|2024-10-11 16:53:20|193899.5|193774.5|193907.5|193782.5|193908.5|193783.5|193899.5|193774.5|13
1728665610000|2024-10-11 16:53:30|193907.6|193782.6|193917.7|193792.7|193919.9|193794.9|193902.3|193777.3|17
1728665620000|2024-10-11 16:53:40|193916.2|193791.2|193877.6|193827.6|193917.4|193831.9|193873.5|193791.2|13
1728665630000|2024-10-11 16:53:50|193877.8|193827.8|193859.6|193809.6|193877.9|193827.9|193855.8|193805.8|15
1728665640000|2024-10-11 16:54:00|193859.4|193809.4|193860.7|193810.7|193861.9|193811.9|193855.1|193805.1|10
1728665650000|2024-10-11 16:54:10|193860.5|193810.5|193858.2|193808.2|193870.1|193820.1|193854|193804|21
1728665660000|2024-10-11 16:54:20|193859.5|193809.5|193881.1|193831.1|193894|193844|193859.5|193809.5|21
1728665670000|2024-10-11 16:54:30|193885|193835|193972.8|193847.8|193975.6|193893.1|193885|193835|24
1728665680000|2024-10-11 16:54:40|193972.3|193847.3|193950|193825|193974.5|193849.5|193942.6|193817.6|17
1728665690000|2024-10-11 16:54:50|193951.2|193826.2|193917|193867|193951.2|193867|193915.5|193825|9
1728665700000|2024-10-11 16:55:00|193917.3|193867.3|193917.4|193867.4|193917.9|193867.9|193914.5|193864.5|12
1728665710000|2024-10-11 16:55:10|193917|193867|193918|193868|193918.6|193868.6|193916.5|193866.5|11
1728665720000|2024-10-11 16:55:20|193917.1|193867.1|193917.2|193867.2|193917.5|193867.5|193913.5|193863.5|8
1728665730000|2024-10-11 16:55:30|193916.7|193866.7|193947.6|193822.6|193953|193866.7|193916.7|193822.6|4
1728665740000|2024-10-11 16:55:40|193951.3|193826.3|193953.3|193828.3|193953.8|193828.8|193951.3|193826.3|6
1728665750000|2024-10-11 16:55:50|193949.5|193824.5|193889.4|193839.4|193950.2|193839.5|193888.2|193801.1|17
1728665760000|2024-10-11 16:56:00|193888.1|193838.1|193888.1|193838.1|193890|193840|193887.7|193837.7|11
1728665770000|2024-10-11 16:56:10|193888.7|193838.7|193896.2|193846.2|193896.2|193846.2|193887.5|193837.5|15
1728665780000|2024-10-11 16:56:20|193895.8|193845.8|193890.9|193840.9|193896.7|193846.7|193888|193838|11
1728665790000|2024-10-11 16:56:30|193889.8|193839.8|193880.2|193830.2|193889.8|193839.8|193858.8|193808.8|24
1728665800000|2024-10-11 16:56:40|193880.6|193830.6|193893.3|193843.3|193895.3|193845.3|193879.6|193829.6|11
1728665810000|2024-10-11 16:56:50|193893.8|193843.8|193902.7|193852.7|193902.7|193852.7|193889.3|193839.3|21
1728665820000|2024-10-11 16:57:00|193900.8|193850.8|193899.7|193849.7|193900.8|193850.8|193899.5|193849.5|6
1728665830000|2024-10-11 16:57:10|193900|193850|193882.7|193832.7|193900.2|193850.2|193881.2|193831.2|15
1728665840000|2024-10-11 16:57:20|193875.7|193825.7|193887.4|193837.4|193897|193847|193867.7|193817.7|20
1728665850000|2024-10-11 16:57:30|193888.1|193838.1|193884.5|193834.5|193888.1|193838.1|193884.5|193834.5|8
1728665860000|2024-10-11 16:57:40|193885.2|193835.2|193864.9|193814.9|193886.4|193836.4|193862.4|193812.4|19
1728665870000|2024-10-11 16:57:50|193864.4|193814.4|193842|193792|193870.6|193818.4|193823.5|193745.6|16
1728665880000|2024-10-11 16:58:00|193837.5|193787.5|193804.4|193754.4|193837.5|193787.5|193802.3|193752.3|10
1728665890000|2024-10-11 16:58:10|193797.2|193747.2|193797.3|193747.3|193803.1|193753.1|193792.8|193742.8|11
1728665900000|2024-10-11 16:58:20|193802|193752|193853.1|193728.1|193853.1|193766|193802|193726.3|9
1728665910000|2024-10-11 16:58:30|193853.6|193728.6|193854|193729|193854.8|193729.8|193850.9|193725.9|12
1728665920000|2024-10-11 16:58:40|193853.7|193728.7|193854.9|193729.9|193855.5|193730.5|193853.7|193728.7|11
1728665930000|2024-10-11 16:58:50|193854.7|193729.7|193850.9|193725.9|193857.5|193732.5|193843.9|193718.9|16
1728665940000|2024-10-11 16:59:00|193850.8|193725.8|193846|193721|193850.8|193725.8|193846|193721|9
1728665950000|2024-10-11 16:59:10|193844|193719|193824.1|193699.1|193844|193719|193820.2|193695.2|14
1728665960000|2024-10-11 16:59:20|193823.1|193698.1|193820.2|193695.2|193826.4|193701.4|193820.2|193695.2|15
1728665970000|2024-10-11 16:59:30|193819.9|193694.9|193818|193693|193819.9|193694.9|193817.7|193692.7|8
1728665980000|2024-10-11 16:59:40|193810.1|193685.1|193812.7|193687.7|193828.3|193703.3|193810.1|193685.1|28
1728665990000|2024-10-11 16:59:50|193813.9|193688.9|193801|193676|193813.9|193688.9|193801|193676|12
1728666000000|2024-10-11 17:00:00|193800|193675|193765.6|193715.6|193800|193715.6|193747.8|193667.6|32
1728666010000|2024-10-11 17:00:10|193764.5|193714.5|193812.3|193687.3|193817.9|193714.5|193762.7|193676|16
1728666020000|2024-10-11 17:00:20|193808|193683|193789.3|193664.3|193808|193683|193787.8|193662.8|15
1728666030000|2024-10-11 17:00:30|193798.6|193673.6|193877.2|193752.2|193877.7|193752.7|193798.6|193673.6|21
1728666040000|2024-10-11 17:00:40|193872.3|193747.3|193892.4|193767.4|193892.4|193767.4|193872.3|193747.3|10
1728666050000|2024-10-11 17:00:50|193892.6|193767.6|193890.9|193765.9|193894.8|193769.8|193888.4|193763.4|12
1728666060000|2024-10-11 17:01:00|193892.7|193767.7|193868|193743|193892.7|193767.7|193868|193743|13
1728666070000|2024-10-11 17:01:10|193869.9|193744.9|193857.6|193807.6|193869.9|193810.4|193832.4|193744.9|17
1728666080000|2024-10-11 17:01:20|193857.8|193807.8|193857.9|193807.9|193860.4|193810.4|193856.8|193806.8|9
1728666090000|2024-10-11 17:01:30|193857.4|193807.4|193895.6|193770.6|193895.6|193807.4|193855.6|193764.7|12
1728666100000|2024-10-11 17:01:40|193895.4|193770.4|193814|193689|193895.4|193770.4|193809.7|193684.7|21
1728666110000|2024-10-11 17:01:50|193813.5|193688.5|193811.1|193686.1|193818.2|193693.2|193811.1|193686.1|20
1728666120000|2024-10-11 17:02:00|193810.7|193685.7|193705.7|193580.7|193810.9|193685.9|193705.7|193580.7|16
1728666130000|2024-10-11 17:02:10|193707.2|193582.2|193727.6|193602.6|193758.8|193696.1|193701.9|193578.4|29
1728666140000|2024-10-11 17:02:20|193730.3|193605.3|193729.4|193604.4|193737|193612|193728.1|193603.1|17
1728666150000|2024-10-11 17:02:30|193733.5|193608.5|193734.8|193609.8|193742.2|193617.2|193733.5|193608.5|13
1728666160000|2024-10-11 17:02:40|193736.2|193611.2|193703.4|193578.4|193739.6|193614.6|193698.6|193573.6|17
1728666170000|2024-10-11 17:02:50|193706|193581|193703.4|193578.4|193710.1|193585.1|193703.2|193578.2|9
1728666180000|2024-10-11 17:03:00|193697.5|193572.5|193738.2|193688.2|193759.4|193691.6|193694.8|193569.8|22
1728666190000|2024-10-11 17:03:10|193737.5|193687.5|193769|193644|193769|193692.3|193731|193643.2|14
1728666200000|2024-10-11 17:03:20|193762.1|193637.1|193740.5|193690.5|193775.2|193693.9|193740.5|193637.1|15
1728666210000|2024-10-11 17:03:30|193740.3|193690.3|193800.3|193675.3|193800.3|193713.3|193739.5|193674.7|12
1728666220000|2024-10-11 17:03:40|193804|193679|193818.4|193693.4|193835.7|193710.7|193798.6|193673.6|21
1728666230000|2024-10-11 17:03:50|193819.3|193694.3|193818|193693|193821.6|193696.6|193807.9|193682.9|20
1728666240000|2024-10-11 17:04:00|193818.7|193693.7|193821.7|193696.7|193824.1|193699.1|193817.9|193692.9|18
1728666250000|2024-10-11 17:04:10|193823.2|193698.2|193824.3|193699.3|193826.8|193701.8|193820.4|193695.4|15
1728666260000|2024-10-11 17:04:20|193823.2|193698.2|193828.5|193703.5|193850.4|193725.4|193823.2|193698.2|19
1728666270000|2024-10-11 17:04:30|193828.3|193703.3|193831.4|193706.4|193832|193707|193828.3|193703.3|12
1728666280000|2024-10-11 17:04:40|193831.7|193706.7|193839.1|193714.1|193839.1|193714.1|193828.7|193703.7|14
1728666290000|2024-10-11 17:04:50|193842.5|193717.5|193821.3|193696.3|193850.9|193725.9|193804.8|193679.8|20
1728666300000|2024-10-11 17:05:00|193820|193695|193812.5|193687.5|193820|193695|193812.5|193687.5|12
1728666310000|2024-10-11 17:05:10|193814.2|193689.2|193839.4|193714.4|193845.6|193720.6|193814.2|193689.2|19
1728666320000|2024-10-11 17:05:20|193838.7|193713.7|193827.6|193702.6|193845.3|193720.3|193823.4|193698.4|11
1728666330000|2024-10-11 17:05:30|193828.9|193703.9|193837|193712|193846.5|193721.5|193828.9|193703.9|19
1728666340000|2024-10-11 17:05:40|193829.2|193704.2|193823.9|193698.9|193829.2|193704.2|193815|193690|14
1728666350000|2024-10-11 17:05:50|193825.1|193700.1|193823.2|193698.2|193828.6|193703.6|193823.2|193698.2|8
1728666360000|2024-10-11 17:06:00|193824.8|193699.8|193824.8|193699.8|193827.2|193702.2|193812.8|193687.8|21
1728666370000|2024-10-11 17:06:10|193824.2|193699.2|193830.7|193705.7|193830.7|193705.7|193814.2|193689.2|24
1728666380000|2024-10-11 17:06:20|193830.2|193705.2|193830.4|193705.4|193830.4|193705.4|193830.2|193705.2|4
1728666390000|2024-10-11 17:06:30|193830.2|193705.2|193746.1|193696.1|193830.2|193705.2|193729.6|193679.6|17
1728666400000|2024-10-11 17:06:40|193751.3|193701.3|193758.6|193708.6|193773|193723|193749.6|193699.6|24
1728666410000|2024-10-11 17:06:50|193759.2|193709.2|193776.5|193651.5|193777.5|193710|193736.6|193650.9|15
1728666420000|2024-10-11 17:07:00|193775.1|193650.1|193748.5|193623.5|193776.6|193651.6|193743.4|193618.4|12
1728666430000|2024-10-11 17:07:10|193750.8|193625.8|193743.9|193693.9|193798.1|193714|193740.7|193625.8|24
1728666440000|2024-10-11 17:07:20|193745.2|193695.2|193742.7|193692.7|193747.5|193697.5|193733.6|193683.6|24
1728666450000|2024-10-11 17:07:30|193749.9|193699.9|193740.5|193615.5|193817.8|193725.3|193737.4|193612.4|27
1728666460000|2024-10-11 17:07:40|193676.4|193626.4|193736|193611|193745.8|193640|193643.1|193559.1|38
1728666470000|2024-10-11 17:07:50|193739.1|193614.1|193722.2|193597.2|193740.8|193615.8|193716.6|193591.6|20
1728666480000|2024-10-11 17:08:00|193705.7|193580.7|193703.3|193578.3|193715.5|193590.5|193702.7|193577.7|23
1728666490000|2024-10-11 17:08:10|193701.3|193576.3|193699.8|193574.8|193701.9|193576.9|193699.5|193574.5|10
1728666500000|2024-10-11 17:08:20|193691.8|193566.8|193716.2|193591.2|193716.2|193591.2|193691.8|193566.8|18
1728666510000|2024-10-11 17:08:30|193717.2|193592.2|193686.6|193561.6|193717.2|193592.2|193686.6|193561.6|16
1728666520000|2024-10-11 17:08:40|193686.9|193561.9|193685.3|193560.3|193693.5|193568.5|193685.3|193560.3|6
1728666530000|2024-10-11 17:08:50|193678.7|193553.7|193686.7|193561.7|193689.4|193564.4|193678.7|193553.7|21
1728666540000|2024-10-11 17:09:00|193685.4|193560.4|193639|193514|193685.4|193560.4|193632.5|193507.5|16
1728666550000|2024-10-11 17:09:10|193639.3|193514.3|193649.4|193524.4|193649.4|193524.4|193633.6|193508.6|21
1728666560000|2024-10-11 17:09:20|193649.7|193524.7|193657.7|193532.7|193660.1|193535.1|193644.9|193519.9|17
1728666570000|2024-10-11 17:09:30|193656.3|193531.3|193660.4|193535.4|193660.4|193535.4|193655.7|193530.7|12
1728666580000|2024-10-11 17:09:40|193660.9|193535.9|193662.8|193537.8|193665.5|193540.5|193657.8|193532.8|12
1728666590000|2024-10-11 17:09:50|193650|193525|193694.2|193569.2|193694.2|193569.2|193650|193525|26
1728666600000|2024-10-11 17:10:00|193696.4|193571.4|193692.5|193567.5|193696.9|193571.9|193685.6|193560.6|27
1728666610000|2024-10-11 17:10:10|193692.7|193567.7|193696.4|193571.4|193700|193575|193692.7|193567.7|16
1728666620000|2024-10-11 17:10:20|193696.1|193571.1|193635.5|193510.5|193698.1|193573.1|193632.9|193507.9|14
1728666630000|2024-10-11 17:10:30|193635.7|193510.7|193606.6|193481.6|193635.7|193510.7|193599.4|193474.4|16
1728666640000|2024-10-11 17:10:40|193608|193483|193604.4|193479.4|193608|193483|193591|193466|21
1728666650000|2024-10-11 17:10:50|193604.2|193479.2|193603.9|193478.9|193606.9|193481.9|193597.8|193472.8|20
1728666660000|2024-10-11 17:11:00|193597.1|193472.1|193615.6|193490.6|193615.6|193490.6|193592.4|193467.4|16
1728666670000|2024-10-11 17:11:10|193610.4|193485.4|193665.3|193615.3|193672.6|193622.6|193606.1|193485|25
1728666680000|2024-10-11 17:11:20|193666.3|193616.3|193655.8|193605.8|193669.8|193619.8|193654.5|193604.5|24
1728666690000|2024-10-11 17:11:30|193655.2|193605.2|193658.8|193608.8|193659.7|193609.7|193655.2|193605.2|16
1728666700000|2024-10-11 17:11:40|193656.6|193606.6|193654.2|193604.2|193656.8|193606.8|193652.5|193602.5|12
1728666710000|2024-10-11 17:11:50|193654.5|193604.5|193663.9|193613.9|193665.3|193615.3|193653.6|193603.6|13
1728666720000|2024-10-11 17:12:00|193664.6|193614.6|193679|193629|193679|193629|193661.2|193611.2|13
1728666730000|2024-10-11 17:12:10|193681.7|193631.7|193674.6|193624.6|193701.3|193651.3|193672.8|193622.8|22
1728666740000|2024-10-11 17:12:20|193668.5|193618.5|193649|193599|193668.5|193618.5|193634.2|193584.2|24
1728666750000|2024-10-11 17:12:30|193650.4|193600.4|193654.5|193604.5|193654.9|193604.9|193650.4|193600.4|16
1728666760000|2024-10-11 17:12:40|193654.3|193604.3|193652.4|193602.4|193655.4|193605.4|193652.3|193602.3|13
1728666770000|2024-10-11 17:12:50|193652.8|193602.8|193660.7|193610.7|193661.4|193611.4|193652.1|193602.1|13
1728666780000|2024-10-11 17:13:00|193659.8|193609.8|193634.3|193584.3|193659.8|193609.8|193631.8|193581.8|15
1728666790000|2024-10-11 17:13:10|193634|193584|193675|193550|193675|193584|193625.3|193539.5|16
1728666800000|2024-10-11 17:13:20|193675.4|193550.4|193666.5|193541.5|193675.6|193550.6|193661|193536|14
1728666810000|2024-10-11 17:13:30|193667|193542|193671.4|193546.4|193671.5|193546.5|193664.5|193539.5|14
1728666820000|2024-10-11 17:13:40|193671|193546|193671.2|193546.2|193671.2|193546.2|193670.5|193545.5|6
1728666830000|2024-10-11 17:13:50|193671.5|193546.5|193694|193569|193716.8|193591.8|193668.3|193543.3|19
1728666840000|2024-10-11 17:14:00|193693.8|193568.8|193693.1|193568.1|193695.9|193570.9|193684.5|193559.5|21
1728666850000|2024-10-11 17:14:10|193693|193568|193694.5|193569.5|193697.2|193572.2|193693|193568|12
1728666860000|2024-10-11 17:14:20|193695.5|193570.5|193694.1|193569.1|193695.9|193570.9|193693.9|193568.9|9
1728666870000|2024-10-11 17:14:30|193693.3|193568.3|193693.7|193568.7|193693.7|193568.7|193693.3|193568.3|2
1728666880000|2024-10-11 17:14:40|193693.9|193568.9|193665.3|193540.3|193693.9|193568.9|193662|193537|18
1728666890000|2024-10-11 17:14:50|193666|193541|193665.5|193540.5|193666.1|193541.1|193664.4|193539.4|8
1728666900000|2024-10-11 17:15:00|193666.1|193541.1|193667.1|193542.1|193667.7|193542.7|193660.1|193535.1|19
1728666910000|2024-10-11 17:15:10|193667.3|193542.3|193630|193580|193668.9|193582.8|193627.7|193535.3|18
1728666920000|2024-10-11 17:15:20|193628.6|193578.6|193627.5|193577.5|193631.1|193581.1|193627.1|193577.1|19
1728666930000|2024-10-11 17:15:30|193627.3|193577.3|193627.1|193577.1|193630.4|193580.4|193627.1|193577.1|9
1728666940000|2024-10-11 17:15:40|193627.6|193577.6|193627.3|193577.3|193629.9|193579.9|193622.3|193572.3|26
1728666950000|2024-10-11 17:15:50|193627.5|193577.5|193626.3|193576.3|193629.5|193579.5|193626.1|193576.1|22
1728666960000|2024-10-11 17:16:00|193627.8|193577.8|193569.7|193519.7|193632.6|193582.6|193566.7|193516.7|24
1728666970000|2024-10-11 17:16:10|193569.5|193519.5|193560.1|193510.1|193569.5|193519.5|193552.4|193502.4|15
1728666980000|2024-10-11 17:16:20|193560.3|193510.3|193566.6|193516.6|193570.4|193520.4|193560.3|193510.3|8
1728666990000|2024-10-11 17:16:30|193559|193509|193562.1|193512.1|193562.6|193512.6|193557.1|193507.1|11
1728667000000|2024-10-11 17:16:40|193562.2|193512.2|193565.1|193515.1|193565.1|193515.1|193562.2|193512.2|7
1728667010000|2024-10-11 17:16:50|193564.4|193514.4|193518.7|193393.7|193565|193515|193516.3|193391.3|17
1728667020000|2024-10-11 17:17:00|193518.3|193393.3|193508.6|193383.6|193518.7|193393.7|193482.7|193357.7|16
1728667030000|2024-10-11 17:17:10|193507.8|193382.8|193488.4|193363.4|193509.1|193384.1|193484.2|193359.2|15
1728667040000|2024-10-11 17:17:20|193487.9|193362.9|193488.8|193363.8|193488.9|193363.9|193487.9|193362.9|6
1728667050000|2024-10-11 17:17:30|193488.1|193363.1|193414.5|193364.5|193488.6|193364.5|193414.5|193327.1|7
1728667060000|2024-10-11 17:17:40|193415.8|193365.8|193438.6|193388.6|193438.6|193388.6|193412.7|193362.7|15
1728667070000|2024-10-11 17:17:50|193438.2|193388.2|193455.3|193405.3|193456.7|193406.7|193438.2|193388.2|17
1728667080000|2024-10-11 17:18:00|193450.8|193400.8|193468.5|193418.5|193470.5|193420.5|193449.5|193399.5|19
1728667090000|2024-10-11 17:18:10|193469.6|193419.6|193491.6|193366.6|193511.1|193419.6|193467.4|193366.6|11
1728667100000|2024-10-11 17:18:20|193491.1|193366.1|193491.4|193366.4|193491.8|193366.8|193487.5|193362.5|7
1728667110000|2024-10-11 17:18:30|193491.5|193366.5|193492.2|193367.2|193492.2|193367.2|193491.5|193366.5|4
1728667120000|2024-10-11 17:18:40|193485.2|193360.2|193454.5|193404.5|193490.9|193404.5|193453.6|193360.2|5
1728667130000|2024-10-11 17:18:50|193454|193404|193496.6|193371.6|193497.7|193410.3|193454|193371.6|8
1728667140000|2024-10-11 17:19:00|193497.1|193372.1|193497.4|193372.4|193498.1|193373.1|193497.1|193372.1|5
1728667150000|2024-10-11 17:19:10|193498.4|193373.4|193506.6|193381.6|193513.4|193388.4|193496.9|193371.9|8
1728667160000|2024-10-11 17:19:20|193510.1|193385.1|193517.2|193392.2|193518.3|193393.3|193508.2|193383.2|23
1728667170000|2024-10-11 17:19:30|193516.3|193391.3|193518|193393|193520.9|193395.9|193511.5|193386.5|15
1728667180000|2024-10-11 17:19:40|193517.5|193392.5|193519.4|193394.4|193521|193396|193515.4|193390.4|12
1728667190000|2024-10-11 17:19:50|193520.2|193395.2|193541.1|193416.1|193541.1|193416.1|193507.2|193382.2|20
1728667200000|2024-10-11 17:20:00|193543.8|193418.8|193522.2|193397.2|193543.8|193418.8|193521.3|193396.3|14
1728667210000|2024-10-11 17:20:10|193521.7|193396.7|193530.1|193405.1|193535.8|193410.8|193519.3|193394.3|14
1728667220000|2024-10-11 17:20:20|193529.6|193404.6|193529.6|193404.6|193529.6|193404.6|193528.8|193403.8|5
1728667230000|2024-10-11 17:20:30|193534.7|193409.7|193535.5|193410.5|193536|193411|193534.7|193409.7|4
1728667250000|2024-10-11 17:20:50|193535.3|193410.3|193536.7|193411.7|193536.7|193411.7|193529.9|193404.9|10
1728667260000|2024-10-11 17:21:00|193524.9|193399.9|193531.5|193406.5|193531.5|193406.5|193523.9|193398.9|8
1728667270000|2024-10-11 17:21:10|193531.2|193406.2|193531|193406|193531.2|193406.2|193530.8|193405.8|4
1728667280000|2024-10-11 17:21:20|193531.5|193406.5|193522.4|193397.4|193539.5|193414.5|193522.3|193397.3|10
1728667290000|2024-10-11 17:21:30|193519.8|193394.8|193529|193404|193531.8|193406.8|193517.8|193392.8|9
1728667300000|2024-10-11 17:21:40|193528.7|193403.7|193523.1|193398.1|193528.7|193403.7|193522.3|193397.3|6
1728667310000|2024-10-11 17:21:50|193523.8|193398.8|193521.1|193396.1|193523.8|193398.8|193519.5|193394.5|10
1728667320000|2024-10-11 17:22:00|193517.2|193392.2|193523.5|193398.5|193526.8|193401.8|193510.4|193385.4|20
1728667330000|2024-10-11 17:22:10|193522.7|193397.7|193519.9|193394.9|193522.7|193397.7|193516.7|193391.7|16
1728667340000|2024-10-11 17:22:20|193520.1|193395.1|193519.2|193394.2|193522.3|193397.3|193518.9|193393.9|8
1728667350000|2024-10-11 17:22:30|193519.4|193394.4|193536.5|193411.5|193536.5|193411.5|193519.4|193394.4|8
1728667360000|2024-10-11 17:22:40|193571.5|193446.5|193539.7|193414.7|193571.5|193446.5|193538.1|193413.1|15
1728667370000|2024-10-11 17:22:50|193538.4|193413.4|193540.3|193415.3|193540.3|193415.3|193534|193409|15
1728667380000|2024-10-11 17:23:00|193540.1|193415.1|193538.9|193413.9|193540.9|193415.9|193538.9|193413.9|9
1728667390000|2024-10-11 17:23:10|193537.7|193412.7|193540.5|193415.5|193540.5|193415.5|193537.7|193412.7|9
1728667400000|2024-10-11 17:23:20|193546.8|193421.8|193493|193368|193546.8|193421.8|193488.5|193363.5|18
1728667410000|2024-10-11 17:23:30|193488.1|193363.1|193490.1|193365.1|193492.4|193367.4|193487|193362|17
1728667420000|2024-10-11 17:23:40|193490.6|193365.6|193445.2|193395.2|193491.8|193395.9|193408.8|193353.8|15
1728667430000|2024-10-11 17:23:50|193439.4|193389.4|193444.3|193394.3|193447.8|193397.8|193439.4|193389.4|13
1728667440000|2024-10-11 17:24:00|193439|193389|193443.3|193318.3|193443.3|193389|193406.4|193318.3|22
1728667450000|2024-10-11 17:24:10|193442.8|193317.8|193429|193304|193444|193319|193407.1|193282.1|13
1728667460000|2024-10-11 17:24:20|193429.8|193304.8|193449.5|193324.5|193449.9|193324.9|193427.2|193302.2|29
1728667470000|2024-10-11 17:24:30|193448.1|193323.1|193423.6|193373.6|193449.6|193376.3|193412.5|193323.1|22
1728667480000|2024-10-11 17:24:40|193427.6|193377.6|193424.6|193374.6|193430.2|193380.2|193424.6|193374.6|14
1728667490000|2024-10-11 17:24:50|193423.5|193373.5|193424.5|193374.5|193428|193378|193423.3|193373.3|11
1728667500000|2024-10-11 17:25:00|193425.5|193375.5|193408.4|193358.4|193425.5|193375.5|193404.8|193354.8|21
1728667510000|2024-10-11 17:25:10|193407.7|193357.7|193402.4|193352.4|193408.4|193358.4|193387.7|193337.7|28
1728667520000|2024-10-11 17:25:20|193400|193350|193393.4|193343.4|193401.3|193351.3|193393.4|193343.4|25
1728667530000|2024-10-11 17:25:30|193394.4|193344.4|193399.4|193349.4|193401.4|193351.4|193391.6|193341.6|23
1728667540000|2024-10-11 17:25:40|193399.3|193349.3|193395.5|193345.5|193399.8|193349.8|193392|193342|10
1728667550000|2024-10-11 17:25:50|193395.2|193345.2|193397.9|193347.9|193399.9|193349.9|193395.2|193345.2|13
1728667560000|2024-10-11 17:26:00|193398.4|193348.4|193441.2|193316.2|193441.2|193357.2|193397.9|193315.2|17
1728667570000|2024-10-11 17:26:10|193436.9|193311.9|193446|193321|193446.2|193321.2|193436.9|193311.9|17
1728667580000|2024-10-11 17:26:20|193446.3|193321.3|193440.6|193315.6|193446.3|193321.3|193440.6|193315.6|11
1728667590000|2024-10-11 17:26:30|193441.6|193316.6|193443.1|193318.1|193444.8|193319.8|193437.1|193312.1|8
1728667600000|2024-10-11 17:26:40|193442.6|193317.6|193445.5|193320.5|193445.5|193320.5|193442.4|193317.4|5
1728667610000|2024-10-11 17:26:50|193444.7|193319.7|193441.6|193316.6|193444.7|193319.7|193441.6|193316.6|6
1728667620000|2024-10-11 17:27:00|193439.1|193314.1|193443.9|193318.9|193446.3|193321.3|193438.8|193313.8|10
1728667630000|2024-10-11 17:27:10|193440.8|193315.8|193443.1|193318.1|193443.1|193318.1|193439.7|193314.7|11
1728667640000|2024-10-11 17:27:20|193442.6|193317.6|193440|193315|193442.9|193317.9|193440|193315|4
1728667650000|2024-10-11 17:27:30|193439.7|193314.7|193445.5|193320.5|193445.5|193352.4|193402.4|193314.6|10
1728667660000|2024-10-11 17:27:40|193446|193321|193442.1|193317.1|193446.9|193321.9|193442|193317|8
1728667670000|2024-10-11 17:27:50|193442.3|193317.3|193442.3|193317.3|193442.6|193317.6|193441.9|193316.9|7
1728667680000|2024-10-11 17:28:00|193442.5|193317.5|193402.2|193352.2|193442.5|193359.9|193401.3|193316.6|16
1728667690000|2024-10-11 17:28:10|193399.7|193349.7|193426.6|193376.6|193433.2|193383.2|193399.7|193349.7|14
1728667700000|2024-10-11 17:28:20|193427.1|193377.1|193428.6|193378.6|193428.6|193378.6|193426.7|193376.7|9
1728667710000|2024-10-11 17:28:30|193427.6|193377.6|193427|193377|193428.9|193378.9|193424.8|193374.8|15
1728667720000|2024-10-11 17:28:40|193427.3|193377.3|193426.5|193376.5|193428.5|193378.5|193426.4|193376.4|12
1728667730000|2024-10-11 17:28:50|193426.7|193376.7|193425|193375|193427.1|193377.1|193425|193375|8
1728667740000|2024-10-11 17:29:00|193424.2|193374.2|193410.3|193360.3|193424.2|193374.2|193410.3|193360.3|14
1728667750000|2024-10-11 17:29:10|193405|193355|193413.5|193363.5|193414.5|193364.5|193396.4|193346.4|23
1728667760000|2024-10-11 17:29:20|193413.6|193363.6|193414.7|193364.7|193414.8|193364.8|193413.4|193363.4|6
1728667770000|2024-10-11 17:29:30|193414.5|193364.5|193410.9|193360.9|193415.2|193365.2|193410.4|193360.4|8
1728667780000|2024-10-11 17:29:40|193411|193361|193428.7|193378.7|193430.5|193380.5|193408.3|193358.3|22
1728667790000|2024-10-11 17:29:50|193428.1|193378.1|193432.9|193307.9|193467.2|193378.1|193425.9|193304.9|22
1728667800000|2024-10-11 17:30:00|193433.1|193308.1|193354.6|193304.6|193433.1|193308.1|193351.5|193249|24
1728667810000|2024-10-11 17:30:10|193354.3|193304.3|193356.3|193306.3|193364|193314|193354.3|193304.3|18
1728667820000|2024-10-11 17:30:20|193358|193308|193312.6|193262.6|193358.2|193308.2|193310.5|193260.5|24
1728667830000|2024-10-11 17:30:30|193306.3|193256.3|193299.9|193249.9|193310.7|193260.7|193296.6|193246.6|12
1728667840000|2024-10-11 17:30:40|193294.9|193244.9|193301.5|193251.5|193301.5|193251.5|193294.9|193244.9|5
1728667850000|2024-10-11 17:30:50|193302.8|193252.8|193300.9|193250.9|193302.8|193252.8|193295.1|193245.1|8
1728667860000|2024-10-11 17:31:00|193300.3|193250.3|193298.5|193248.5|193300.9|193250.9|193296.4|193246.4|6
1728667870000|2024-10-11 17:31:10|193299|193249|193299.7|193249.7|193299.7|193249.7|193297.9|193247.9|7
1728667880000|2024-10-11 17:31:20|193301.9|193251.9|193312.6|193262.6|193313.1|193263.1|193301.9|193251.9|19
1728667890000|2024-10-11 17:31:30|193308.9|193258.9|193258.3|193208.3|193321.1|193271.1|193258.3|193208.3|22
1728667900000|2024-10-11 17:31:40|193255.2|193205.2|193218.9|193168.9|193255.9|193205.9|193218.1|193168.1|30
1728667910000|2024-10-11 17:31:50|193218.1|193168.1|193215.9|193165.9|193226.5|193176.5|193191.3|193141.3|28
1728667920000|2024-10-11 17:32:00|193215|193165|193191.8|193141.8|193215|193165|193191.4|193141.4|27
1728667930000|2024-10-11 17:32:10|193192.1|193142.1|193192.3|193142.3|193201.3|193151.3|193190.7|193140.7|17
1728667940000|2024-10-11 17:32:20|193192.6|193142.6|193199.9|193149.9|193204.8|193154.8|193191.8|193141.8|13
1728667950000|2024-10-11 17:32:30|193198.9|193148.9|193207.5|193157.5|193210.4|193160.4|193198.7|193148.7|17
1728667960000|2024-10-11 17:32:40|193207|193157|193224.4|193174.4|193227.8|193177.8|193207|193157|20
1728667970000|2024-10-11 17:32:50|193221.8|193171.8|193229.3|193179.3|193229.3|193179.3|193218|193168|25
1728667980000|2024-10-11 17:33:00|193230.2|193180.2|193277.5|193227.5|193306.5|193256.5|193230.2|193180.2|33
1728667990000|2024-10-11 17:33:10|193276.8|193226.8|193258.5|193208.5|193276.8|193226.8|193252.3|193202.3|16
1728668000000|2024-10-11 17:33:20|193222|193172|193204.6|193154.6|193222.3|193172.3|193204.3|193154.3|24
1728668010000|2024-10-11 17:33:30|193205.7|193155.7|193198.2|193148.2|193206.7|193156.7|193196.2|193146.2|16
1728668020000|2024-10-11 17:33:40|193198|193148|193218.6|193168.6|193233.9|193183.9|193193.4|193143.4|24
1728668030000|2024-10-11 17:33:50|193217.8|193167.8|193253.1|193128.1|193253.1|193169.4|193209.6|193127.9|22
1728668040000|2024-10-11 17:34:00|193249.9|193124.9|193253.7|193128.7|193253.7|193128.7|193248.9|193123.9|16
1728668050000|2024-10-11 17:34:10|193253.4|193128.4|193254.4|193129.4|193254.4|193129.4|193252.1|193127.1|10
1728668060000|2024-10-11 17:34:20|193253.9|193128.9|193328.4|193203.4|193328.4|193203.4|193252.9|193127.9|9
1728668070000|2024-10-11 17:34:30|193319.6|193194.6|193272.3|193147.3|193323.8|193198.8|193272.3|193147.3|21
1728668080000|2024-10-11 17:34:40|193273.1|193148.1|193263.4|193138.4|193273.1|193148.1|193261.6|193136.6|10
1728668090000|2024-10-11 17:34:50|193263.1|193138.1|193262.5|193137.5|193267.7|193142.7|193259.9|193134.9|12
1728668100000|2024-10-11 17:35:00|193260.4|193135.4|193225.8|193100.8|193260.4|193135.4|193213.6|193088.6|21
1728668110000|2024-10-11 17:35:10|193225|193100|193222.2|193097.2|193225|193100|193220.2|193095.2|21
1728668120000|2024-10-11 17:35:20|193222.7|193097.7|193223.8|193098.8|193232.6|193107.6|193208.5|193083.5|18
1728668130000|2024-10-11 17:35:30|193223.3|193098.3|193223.8|193098.8|193239|193114|193218.9|193093.9|30
1728668140000|2024-10-11 17:35:40|193222.5|193097.5|193265.1|193140.1|193265.4|193140.4|193222.5|193097.5|18
1728668150000|2024-10-11 17:35:50|193263.9|193138.9|193296.3|193171.3|193299.1|193174.1|193261.9|193136.9|25
1728668160000|2024-10-11 17:36:00|193280.5|193155.5|193281.4|193156.4|193282.7|193157.7|193280.5|193155.5|16
1728668170000|2024-10-11 17:36:10|193281.2|193156.2|193242|193117|193306.7|193181.7|193240.6|193115.6|27
1728668180000|2024-10-11 17:36:20|193243.3|193118.3|193200.2|193150.2|193243.3|193153.8|193193.4|193118.3|12
1728668190000|2024-10-11 17:36:30|193200.1|193150.1|193246.8|193196.8|193246.8|193196.8|193181|193131|21
1728668200000|2024-10-11 17:36:40|193247|193197|193250|193200|193252.8|193202.8|193246.2|193196.2|14
1728668210000|2024-10-11 17:36:50|193251.2|193201.2|193300.2|193175.2|193300.9|193213.9|193251.2|193174.7|15
1728668220000|2024-10-11 17:37:00|193295.5|193170.5|193290.3|193165.3|193295.5|193170.5|193283.5|193158.5|18
1728668230000|2024-10-11 17:37:10|193290.6|193165.6|193241.9|193191.9|193290.6|193195.4|193193.3|193113.8|19
1728668240000|2024-10-11 17:37:20|193235.4|193185.4|193213.5|193088.5|193235.4|193185.4|193178.9|193088.5|19
1728668250000|2024-10-11 17:37:30|193213.3|193088.3|193201.9|193076.9|193213.3|193088.3|193200.2|193075.2|18
1728668260000|2024-10-11 17:37:40|193201.3|193076.3|193189.9|193064.9|193201.9|193076.9|193189.5|193064.5|12
1728668270000|2024-10-11 17:37:50|193189.7|193064.7|193179.7|193054.7|193189.7|193064.7|193178|193053|11
1728668280000|2024-10-11 17:38:00|193170.8|193045.8|193208.9|193083.9|193217.2|193099.5|193149.5|193045.8|19
1728668290000|2024-10-11 17:38:10|193206.3|193081.3|193206.7|193081.7|193209.3|193084.3|193200.1|193075.1|17
1728668300000|2024-10-11 17:38:20|193206.2|193081.2|193231|193106|193240.1|193115.1|193205.4|193080.4|16
1728668310000|2024-10-11 17:38:30|193227.2|193102.2|193228.2|193103.2|193231|193106|193218.5|193093.5|20
1728668320000|2024-10-11 17:38:40|193228.7|193103.7|193234.4|193109.4|193236.1|193111.1|193224.4|193099.4|13
1728668330000|2024-10-11 17:38:50|193231.4|193106.4|193230.6|193105.6|193231.4|193106.4|193230.2|193105.2|9
1728668340000|2024-10-11 17:39:00|193226.4|193101.4|193207.9|193082.9|193226.4|193101.4|193207.9|193082.9|13
1728668350000|2024-10-11 17:39:10|193209.1|193084.1|193168.2|193043.2|193211.8|193086.8|193164.5|193039.5|16
1728668360000|2024-10-11 17:39:20|193171.9|193046.9|193203.8|193078.8|193206|193081|193171.9|193046.9|15
1728668370000|2024-10-11 17:39:30|193202.6|193077.6|193179.6|193054.6|193203.2|193078.2|193169.7|193044.7|18
1728668380000|2024-10-11 17:39:40|193179.3|193054.3|193228.1|193103.1|193231.3|193106.3|193179.3|193054.3|11
1728668390000|2024-10-11 17:39:50|193227.9|193102.9|193204.2|193079.2|193230.1|193105.1|193182.5|193057.5|14
1728668400000|2024-10-11 17:40:00|193195|193070|193185.6|193060.6|193195|193070|193171.7|193046.7|25
1728668410000|2024-10-11 17:40:10|193185.7|193060.7|193204.5|193079.5|193206|193081|193181.7|193056.7|15
1728668420000|2024-10-11 17:40:20|193204.2|193079.2|193164.9|193114.9|193204.2|193124.3|193164.9|193074.6|13
1728668430000|2024-10-11 17:40:30|193157.9|193107.9|193203|193078|193203.4|193120.7|193157.9|193078|20
1728668440000|2024-10-11 17:40:40|193204|193079|193232.3|193107.3|193237.7|193112.7|193199.7|193074.7|14
1728668450000|2024-10-11 17:40:50|193231.8|193106.8|193209.3|193084.3|193231.8|193106.8|193209.3|193084.3|23
1728668460000|2024-10-11 17:41:00|193206.2|193081.2|193204.2|193079.2|193209|193084|193202.9|193077.9|14
1728668470000|2024-10-11 17:41:10|193204.1|193079.1|193209.4|193084.4|193209.6|193084.6|193200.7|193075.7|9
1728668480000|2024-10-11 17:41:20|193208.7|193083.7|193209|193084|193209.4|193084.4|193208.7|193083.7|8
1728668490000|2024-10-11 17:41:30|193208.9|193083.9|193211.2|193086.2|193211.9|193086.9|193202|193077|15
1728668500000|2024-10-11 17:41:40|193212.2|193087.2|193204.3|193079.3|193212.2|193087.2|193199.8|193074.8|17
1728668510000|2024-10-11 17:41:50|193206.2|193081.2|193168|193118|193213.1|193118|193167|193057.6|22
1728668520000|2024-10-11 17:42:00|193167.7|193117.7|193165.3|193115.3|193168|193118|193165.2|193115.2|20
1728668530000|2024-10-11 17:42:10|193166.5|193116.5|193141.5|193016.5|193167.5|193117.5|193103.4|193011.9|15
1728668540000|2024-10-11 17:42:20|193137.9|193012.9|193136.2|193011.2|193142.2|193017.2|193134.6|193009.6|14
1728668550000|2024-10-11 17:42:30|193136|193011|193114.5|192989.5|193136|193011|193099.4|192974.4|22
1728668560000|2024-10-11 17:42:40|193114.3|192989.3|193144.7|193019.7|193144.7|193019.7|193113.5|192988.5|24
1728668570000|2024-10-11 17:42:50|193143.2|193018.2|193138|193013|193144.4|193019.4|193135|193010|15
1728668580000|2024-10-11 17:43:00|193137.9|193012.9|193135.5|193010.5|193137.9|193012.9|193122.5|192997.5|25
1728668590000|2024-10-11 17:43:10|193134.3|193009.3|193137.7|193012.7|193138.3|193013.3|193127.8|193002.8|18
1728668600000|2024-10-11 17:43:20|193136.7|193011.7|193181.5|193056.5|193183.2|193058.2|193131.3|193006.3|18
1728668610000|2024-10-11 17:43:30|193181.1|193056.1|193179.3|193054.3|193182.6|193057.6|193176.9|193051.9|20
1728668620000|2024-10-11 17:43:40|193178.2|193053.2|193179.6|193054.6|193180.8|193055.8|193177.3|193052.3|19
1728668630000|2024-10-11 17:43:50|193179.3|193054.3|193179.2|193054.2|193180|193055|193177.9|193052.9|15
1728668640000|2024-10-11 17:44:00|193176.2|193051.2|193214.1|193089.1|193216.4|193091.4|193176.2|193051.2|18
1728668650000|2024-10-11 17:44:10|193213.9|193088.9|193210.3|193085.3|193213.9|193088.9|193210.3|193085.3|10
1728668660000|2024-10-11 17:44:20|193209.9|193084.9|193178.6|193053.6|193211.5|193086.5|193176.6|193051.6|15
1728668670000|2024-10-11 17:44:30|193178.3|193053.3|193142.2|193092.2|193180.7|193092.2|193141.9|193053.3|9
1728668680000|2024-10-11 17:44:40|193141.1|193091.1|193141|193091|193144.9|193094.9|193136.5|193086.5|13
1728668690000|2024-10-11 17:44:50|193140.5|193090.5|193140.3|193090.3|193141|193091|193140.2|193090.2|11
1728668700000|2024-10-11 17:45:00|193141|193091|193130.7|193080.7|193141.4|193091.4|193126.9|193076.9|23
1728668710000|2024-10-11 17:45:10|193130.1|193080.1|193130.6|193080.6|193133.8|193083.8|193126.6|193076.6|15
1728668720000|2024-10-11 17:45:20|193130|193080|193094.9|193044.9|193139.9|193089.9|193093.6|193043.6|22
1728668730000|2024-10-11 17:45:30|193095.2|193045.2|193095.1|193045.1|193095.5|193045.5|193093.5|193043.5|14
1728668740000|2024-10-11 17:45:40|193095.5|193045.5|193095.4|193045.4|193096.1|193046.1|193095.3|193045.3|6
1728668750000|2024-10-11 17:45:50|193095.8|193045.8|193214.1|193089.1|193215.3|193090.3|193095.8|193045.8|26
1728668760000|2024-10-11 17:46:00|193213.9|193088.9|193180.2|193130.2|193213.9|193148.5|193160.7|193073.6|26
1728668770000|2024-10-11 17:46:10|193180.3|193130.3|193202.8|193152.8|193205.4|193155.4|193178.9|193128.9|12
1728668780000|2024-10-11 17:46:20|193201.8|193151.8|193201.6|193151.6|193201.8|193151.8|193195.6|193145.6|15
1728668790000|2024-10-11 17:46:30|193201.4|193151.4|193200|193150|193201.4|193151.4|193200|193150|4
1728668800000|2024-10-11 17:46:40|193198.8|193148.8|193141.4|193091.4|193198.8|193148.8|193139.3|193089.3|24
1728668810000|2024-10-11 17:46:50|193148|193098|193158.9|193108.9|193161.5|193111.5|193137|193087|21
1728668820000|2024-10-11 17:47:00|193160.3|193110.3|193162.8|193112.8|193170.6|193120.6|193160.3|193110.3|21
1728668830000|2024-10-11 17:47:10|193161.6|193111.6|193161.4|193111.4|193161.6|193111.6|193159.7|193109.7|10
1728668840000|2024-10-11 17:47:20|193160.8|193110.8|193179|193129|193179|193129|193160.8|193110.8|9
1728668850000|2024-10-11 17:47:30|193178.1|193128.1|193191|193141|193194.4|193144.4|193178.1|193128.1|13
1728668860000|2024-10-11 17:47:40|193191.9|193141.9|193189.5|193139.5|193194.1|193144.1|193177|193127|19
1728668870000|2024-10-11 17:47:50|193190|193140|193227.9|193102.9|193228|193140|193190|193102.7|4
1728668880000|2024-10-11 17:48:00|193227.5|193102.5|193224.5|193099.5|193227.5|193102.5|193212|193087|20
1728668890000|2024-10-11 17:48:10|193223.1|193098.1|193198.5|193073.5|193223.1|193098.1|193197|193072|23
1728668900000|2024-10-11 17:48:20|193198.2|193073.2|193204.3|193079.3|193207.9|193082.9|193190.7|193065.7|20
1728668910000|2024-10-11 17:48:30|193203|193078|193197.3|193072.3|193203|193078|193189.2|193064.2|19
1728668920000|2024-10-11 17:48:40|193196.5|193071.5|193210.9|193085.9|193212.5|193087.5|193171.6|193046.6|25
1728668930000|2024-10-11 17:48:50|193214.5|193089.5|193209.5|193084.5|193215.4|193090.4|193205.4|193080.4|20
1728668940000|2024-10-11 17:49:00|193206.1|193081.1|193170.3|193045.3|193215.6|193090.6|193167.9|193042.9|18
1728668950000|2024-10-11 17:49:10|193169.8|193044.8|193133.5|193008.5|193171.7|193046.7|193133|193008|23
1728668960000|2024-10-11 17:49:20|193136|193011|193191.3|193066.3|193202.3|193077.3|193133.9|193008.9|21
1728668970000|2024-10-11 17:49:30|193195.9|193070.9|193188.2|193063.2|193195.9|193070.9|193175|193050|23
1728668980000|2024-10-11 17:49:40|193188.3|193063.3|193182|193057|193188.5|193063.5|193182|193057|7
1728668990000|2024-10-11 17:49:50|193188.1|193063.1|193255.5|193130.5|193263.5|193138.5|193188.1|193063.1|21
1728669000000|2024-10-11 17:50:00|193262.7|193137.7|193242|193117|193295.9|193170.9|193242|193117|23
1728669010000|2024-10-11 17:50:10|193240.8|193115.8|193222.8|193097.8|193242.8|193117.8|193220.6|193095.6|14
1728669020000|2024-10-11 17:50:20|193223.8|193098.8|193220.8|193095.8|193223.8|193098.8|193219.5|193094.5|22
1728669030000|2024-10-11 17:50:30|193221.2|193096.2|193146.8|193096.8|193221.2|193123.8|193141.7|193091.7|34
1728669040000|2024-10-11 17:50:40|193145.9|193095.9|193182.3|193057.3|193182.3|193095.9|193144.5|193049.7|24
1728669050000|2024-10-11 17:50:50|193182.2|193057.2|193179.4|193054.4|193182.2|193057.2|193178.4|193053.4|16
1728669060000|2024-10-11 17:51:00|193182.2|193057.2|193202|193077|193210.7|193085.7|193175.4|193050.4|13
1728669070000|2024-10-11 17:51:10|193204.9|193079.9|193205.1|193080.1|193206.4|193081.4|193201.5|193076.5|12
1728669080000|2024-10-11 17:51:20|193204.9|193079.9|193204.7|193079.7|193204.9|193079.9|193203.9|193078.9|5
1728669090000|2024-10-11 17:51:30|193203.4|193078.4|193201.3|193076.3|193203.4|193078.4|193200.5|193075.5|11
1728669100000|2024-10-11 17:51:40|193202.8|193077.8|193202.6|193077.6|193203.1|193078.1|193202.5|193077.5|7
1728669110000|2024-10-11 17:51:50|193202.9|193077.9|193193.2|193068.2|193203.5|193078.5|193193.2|193068.2|12
1728669120000|2024-10-11 17:52:00|193184.6|193059.6|193207.5|193082.5|193207.9|193082.9|193175.1|193050.1|11
1728669130000|2024-10-11 17:52:10|193208.2|193083.2|193201|193076|193208.2|193083.2|193201|193076|8
1728669140000|2024-10-11 17:52:20|193189.4|193064.4|193185.2|193060.2|193193.6|193068.6|193162.9|193037.9|32
1728669150000|2024-10-11 17:52:30|193182.8|193057.8|193190|193065|193195.7|193070.7|193182.8|193057.8|21
1728669160000|2024-10-11 17:52:40|193196.7|193071.7|193196.9|193071.9|193199.8|193074.8|193196.6|193071.6|9
1728669170000|2024-10-11 17:52:50|193196.5|193071.5|193206.6|193081.6|193211.2|193086.2|193170.6|193045.6|27
1728669180000|2024-10-11 17:53:00|193206.8|193081.8|193208.3|193083.3|193208.3|193083.3|193180.9|193055.9|23
1728669190000|2024-10-11 17:53:10|193209.1|193084.1|193251.7|193126.7|193251.7|193126.7|193209.1|193084.1|23
1728669200000|2024-10-11 17:53:20|193248.8|193123.8|193246.4|193121.4|193249.9|193124.9|193239.8|193114.8|20
1728669210000|2024-10-11 17:53:30|193246.5|193121.5|193281.1|193156.1|193281.1|193156.1|193206|193081|22
1728669220000|2024-10-11 17:53:40|193281|193156|193269.7|193144.7|193286|193161|193268.8|193143.8|14
1728669230000|2024-10-11 17:53:50|193268.8|193143.8|193244.9|193119.9|193268.8|193143.8|193242.8|193117.8|17
1728669240000|2024-10-11 17:54:00|193242.1|193117.1|193274.4|193149.4|193274.4|193149.4|193242.1|193117.1|9
1728669250000|2024-10-11 17:54:10|193274.7|193149.7|193254.6|193129.6|193280.3|193155.3|193246.2|193121.2|21
1728669260000|2024-10-11 17:54:20|193254.9|193129.9|193254.1|193129.1|193261.9|193136.9|193254.1|193129.1|13
1728669270000|2024-10-11 17:54:30|193247.4|193122.4|193263.8|193138.8|193273.2|193148.2|193242.3|193117.3|17
1728669280000|2024-10-11 17:54:40|193263.7|193138.7|193259.4|193134.4|193263.7|193138.7|193259.4|193134.4|5
1728669290000|2024-10-11 17:54:50|193258.9|193133.9|193259|193134|193260.5|193135.5|193258.6|193133.6|9
1728669300000|2024-10-11 17:55:00|193259.8|193134.8|193254.3|193129.3|193262.8|193137.8|193252.1|193127.1|31
1728669310000|2024-10-11 17:55:10|193253.3|193128.3|193259.7|193134.7|193260.1|193135.1|193253.3|193128.3|20
1728669320000|2024-10-11 17:55:20|193258.7|193133.7|193260.7|193135.7|193260.7|193135.7|193255.2|193130.2|11
1728669330000|2024-10-11 17:55:30|193260.3|193135.3|193255|193130|193260.3|193135.3|193254.9|193129.9|8
1728669340000|2024-10-11 17:55:40|193254.3|193129.3|193238|193113|193254.3|193129.3|193228.8|193103.8|10
1728669350000|2024-10-11 17:55:50|193232.8|193107.8|193242.6|193117.6|193243.6|193118.6|193232.8|193107.8|17
1728669360000|2024-10-11 17:56:00|193246.6|193121.6|193244.8|193119.8|193248|193123|193241.1|193116.1|25
1728669370000|2024-10-11 17:56:10|193244.9|193119.9|193244|193119|193245.9|193120.9|193244|193119|23
1728669380000|2024-10-11 17:56:20|193244.5|193119.5|193263.1|193138.1|193263.1|193138.1|193244|193119|17
1728669390000|2024-10-11 17:56:30|193262|193137|193262.8|193137.8|193283.5|193158.5|193258.8|193133.8|20
1728669400000|2024-10-11 17:56:40|193257.8|193132.8|193264.9|193139.9|193266.2|193141.2|193257.5|193132.5|17
1728669410000|2024-10-11 17:56:50|193266.1|193141.1|193268.4|193143.4|193276.9|193151.9|193249.5|193124.5|18
1728669420000|2024-10-11 17:57:00|193268.9|193143.9|193270|193145|193270.6|193145.6|193257.6|193132.6|17
1728669430000|2024-10-11 17:57:10|193270.8|193145.8|193267.4|193142.4|193270.8|193145.8|193261.7|193136.7|12
1728669440000|2024-10-11 17:57:20|193267.1|193142.1|193259.2|193134.2|193267.9|193142.9|193257.3|193132.3|12
1728669450000|2024-10-11 17:57:30|193259.7|193134.7|193254.2|193129.2|193261.6|193136.6|193253.3|193128.3|18
1728669460000|2024-10-11 17:57:40|193254.3|193129.3|193254|193129|193257.3|193132.3|193252.8|193127.8|16
1728669470000|2024-10-11 17:57:50|193254.4|193129.4|193223.5|193173.5|193257.3|193173.5|193212.1|193128.6|21
1728669480000|2024-10-11 17:58:00|193220.2|193170.2|193219.1|193169.1|193221.2|193171.2|193216.6|193166.6|20
1728669490000|2024-10-11 17:58:10|193219|193169|193220.6|193170.6|193222.8|193172.8|193216.1|193166.1|13
1728669500000|2024-10-11 17:58:20|193220.5|193170.5|193217.1|193167.1|193245|193195|193211|193161|23
1728669510000|2024-10-11 17:58:30|193216.6|193166.6|193215.6|193165.6|193216.6|193166.6|193214.4|193164.4|8
1728669520000|2024-10-11 17:58:40|193214.8|193164.8|193207|193157|193214.8|193164.8|193197.5|193147.5|10
1728669530000|2024-10-11 17:58:50|193207.2|193157.2|193206.9|193156.9|193207.2|193157.2|193205.8|193155.8|5
1728669540000|2024-10-11 17:59:00|193207.8|193157.8|193202.7|193152.7|193207.8|193157.8|193199.4|193149.4|9
1728669550000|2024-10-11 17:59:10|193202.4|193152.4|193180.9|193130.9|193203.6|193153.6|193151.7|193101.7|20
1728669560000|2024-10-11 17:59:20|193177.6|193127.6|193193.5|193143.5|193196|193146|193171.9|193121.9|18
1728669570000|2024-10-11 17:59:30|193196.3|193146.3|193190.5|193140.5|193196.3|193146.3|193189.6|193139.6|15
1728669580000|2024-10-11 17:59:40|193190|193140|193176.6|193126.6|193191.1|193141.1|193173.7|193123.7|14
1728669590000|2024-10-11 17:59:50|193176.8|193126.8|193172.8|193122.8|193180.8|193130.8|193167.4|193117.4|21
1728669600000|2024-10-11 18:00:00|193173.3|193123.3|193177.9|193127.9|193177.9|193127.9|193164.9|193114.9|17
1728669610000|2024-10-11 18:00:10|193177|193127|193205.6|193080.6|193218|193128.1|193176.2|193073.1|21
1728669620000|2024-10-11 18:00:20|193208.5|193083.5|193220.6|193095.6|193221.1|193096.1|193208.5|193083.5|18
1728669630000|2024-10-11 18:00:30|193220.4|193095.4|193219.3|193094.3|193220.8|193095.8|193219.3|193094.3|7
1728669640000|2024-10-11 18:00:40|193219.6|193094.6|193209.5|193084.5|193219.6|193094.6|193208.2|193083.2|9
1728669650000|2024-10-11 18:00:50|193209.7|193084.7|193117.5|192992.5|193209.9|193084.9|193101|192976|21
1728669660000|2024-10-11 18:01:00|193122.3|192997.3|193111.7|192986.7|193122.3|192997.3|193106.5|192981.5|26
1728669670000|2024-10-11 18:01:10|193079.1|192954.1|193063|193013|193089.3|193015|193056.7|192954.1|30
1728669680000|2024-10-11 18:01:20|193060.8|193010.8|193058.4|193008.4|193060.8|193010.8|193054.1|193004.1|23
1728669690000|2024-10-11 18:01:30|193058.6|193008.6|193057.6|193007.6|193062.4|193012.4|193056.8|193006.8|26
1728669700000|2024-10-11 18:01:40|193058|193008|193054.2|193004.2|193058|193008|193053.3|193003.3|20
1728669710000|2024-10-11 18:01:50|193054.4|193004.4|193063.6|193013.6|193063.8|193013.8|193054.4|193004.4|22
1728669720000|2024-10-11 18:02:00|193062|193012|193061.7|193011.7|193063.1|193013.1|193055.5|193005.5|30
1728669730000|2024-10-11 18:02:10|193063.3|193013.3|193020.1|192970.1|193064.4|193014.4|193016.5|192966.5|14
1728669740000|2024-10-11 18:02:20|193018.5|192968.5|193012.9|192962.9|193018.5|192968.5|193010.5|192960.5|9
1728669750000|2024-10-11 18:02:30|193013|192963|193019.6|192969.6|193019.6|192969.6|193013|192963|9
1728669760000|2024-10-11 18:02:40|193019.4|192969.4|193051.6|193001.6|193051.6|193001.6|193019.4|192969.4|2
1728669770000|2024-10-11 18:02:50|193048.8|192998.8|193030|192980|193048.8|192998.8|193026.7|192976.7|22
1728669780000|2024-10-11 18:03:00|193024.9|192974.9|193042.9|192992.9|193045.8|192995.8|193023.6|192973.6|20
1728669790000|2024-10-11 18:03:10|193044.6|192994.6|192996.8|192946.8|193044.6|192994.6|192996.3|192946.3|15
1728669800000|2024-10-11 18:03:20|192999.9|192949.9|193006.8|192956.8|193012|192962|192999.6|192949.6|23
1728669810000|2024-10-11 18:03:30|193010.3|192960.3|193028|192978|193043.3|192993.3|193010.3|192960.3|15
1728669820000|2024-10-11 18:03:40|193028.5|192978.5|193045.1|192995.1|193045.5|192995.5|193028.5|192978.5|15
1728669830000|2024-10-11 18:03:50|193044.3|192994.3|193042.2|192992.2|193044.3|192994.3|193041.7|192991.7|10
1728669840000|2024-10-11 18:04:00|193043.1|192993.1|193038.1|192988.1|193043.1|192993.1|193033.9|192983.9|13
1728669850000|2024-10-11 18:04:10|193037.6|192987.6|193037.4|192987.4|193037.9|192987.9|193037.4|192987.4|6
1728669860000|2024-10-11 18:04:20|193036.4|192986.4|193069.8|192944.8|193071.9|192986.4|193035.3|192910.3|22
1728669870000|2024-10-11 18:04:30|193069.3|192944.3|193081|192956|193081|192956|193062.1|192937.1|20
1728669880000|2024-10-11 18:04:40|193081.4|192956.4|193079.2|192954.2|193082.2|192957.2|193072.5|192947.5|14
1728669890000|2024-10-11 18:04:50|193078.4|192953.4|193080.3|192955.3|193087.4|192962.4|193075.4|192950.4|21
1728669900000|2024-10-11 18:05:00|193080.8|192955.8|193091.4|192966.4|193091.4|192966.4|193077.8|192952.8|18
1728669910000|2024-10-11 18:05:10|193091.2|192966.2|193091.2|192966.2|193092.4|192967.4|193091.2|192966.2|6
1728669920000|2024-10-11 18:05:20|193091.3|192966.3|193091.3|192966.3|193091.5|192966.5|193091.3|192966.3|3
1728669930000|2024-10-11 18:05:30|193091.7|192966.7|193090.7|192965.7|193091.7|192966.7|193090.2|192965.2|5
1728669940000|2024-10-11 18:05:40|193090.2|192965.2|193090.8|192965.8|193090.8|192965.8|193090|192965|3
1728669950000|2024-10-11 18:05:50|193091.3|192966.3|193089.5|192964.5|193091.3|192966.3|193089.5|192964.5|4
1728669960000|2024-10-11 18:06:00|193088.6|192963.6|193054.3|193004.3|193100.4|193006.1|193054.3|192951.9|25
1728669970000|2024-10-11 18:06:10|193053|193003|193052.3|193002.3|193055.5|193005.5|193045.7|192995.7|16
1728669980000|2024-10-11 18:06:20|193053|193003|193054.9|193004.9|193055.3|193005.3|193053|193003|4
1728669990000|2024-10-11 18:06:30|193054.3|193004.3|193093.6|192968.6|193093.6|193004.3|193054.3|192965.3|8
1728670000000|2024-10-11 18:06:40|193093.1|192968.1|193092|192967|193096.4|192971.4|193090.3|192965.3|9
1728670010000|2024-10-11 18:06:50|193092.4|192967.4|193095.1|192970.1|193105.2|192980.2|193092.2|192967.2|14
1728670020000|2024-10-11 18:07:00|193094.7|192969.7|193055.5|193005.5|193100.5|193008.4|193055.3|192967.5|16
1728670030000|2024-10-11 18:07:10|193054.8|193004.8|193097.2|193047.2|193097.2|193047.2|193052.3|193002.3|26
1728670040000|2024-10-11 18:07:20|193097.5|193047.5|193096|193046|193098.4|193048.4|193094.8|193044.8|14
1728670050000|2024-10-11 18:07:30|193095.9|193045.9|193134.1|193009.1|193134.6|193046|193095.9|193004.8|10
1728670060000|2024-10-11 18:07:40|193131.6|193006.6|193176.7|193051.7|193176.8|193051.8|193130.3|193005.3|15
1728670070000|2024-10-11 18:07:50|193175.3|193050.3|193176.9|193051.9|193178.9|193053.9|193174.7|193049.7|10
1728670080000|2024-10-11 18:08:00|193176.6|193051.6|193167.7|193042.7|193176.6|193051.6|193167.4|193042.4|10
1728670090000|2024-10-11 18:08:10|193168.7|193043.7|193144.5|193019.5|193168.8|193043.8|193144.5|193019.5|11
1728670100000|2024-10-11 18:08:20|193144.4|193019.4|193145.3|193020.3|193147|193022|193144.4|193019.4|13
1728670110000|2024-10-11 18:08:30|193145.7|193020.7|193181.5|193056.5|193188.9|193068.5|193108.3|193020.5|17
1728670120000|2024-10-11 18:08:40|193180.6|193055.6|193184.7|193059.7|193185.2|193060.2|193179.6|193054.6|19
1728670130000|2024-10-11 18:08:50|193183.8|193058.8|193180.5|193055.5|193183.8|193058.8|193178.5|193053.5|9
1728670140000|2024-10-11 18:09:00|193187.6|193062.6|193182.3|193057.3|193187.7|193062.7|193181.9|193056.9|9
1728670150000|2024-10-11 18:09:10|193176.9|193051.9|193144.9|193019.9|193176.9|193051.9|193142|193017|10
1728670160000|2024-10-11 18:09:20|193145.1|193020.1|193163.9|193038.9|193165.6|193040.6|193140.5|193015.5|11
1728670170000|2024-10-11 18:09:30|193163.6|193038.6|193167.4|193042.4|193167.6|193042.6|193163.2|193038.2|13
1728670180000|2024-10-11 18:09:40|193167.5|193042.5|193173.2|193048.2|193173.2|193048.2|193167.5|193042.5|7
1728670190000|2024-10-11 18:09:50|193173|193048|193174.9|193049.9|193175|193050|193168.4|193043.4|10
1728670200000|2024-10-11 18:10:00|193171.2|193046.2|193171.1|193046.1|193171.9|193046.9|193170.1|193045.1|10
1728670210000|2024-10-11 18:10:10|193170.6|193045.6|193172.5|193047.5|193173|193048|193167.2|193042.2|7
1728670220000|2024-10-11 18:10:20|193172.7|193047.7|193172.7|193047.7|193172.7|193047.7|193171.8|193046.8|5
1728670230000|2024-10-11 18:10:30|193173.1|193048.1|193175.4|193050.4|193175.4|193050.4|193172.9|193047.9|8
1728670240000|2024-10-11 18:10:40|193176.1|193051.1|193168.5|193043.5|193176.1|193051.1|193168.5|193043.5|10
1728670250000|2024-10-11 18:10:50|193168.6|193043.6|193169|193044|193169|193044|193168.3|193043.3|5
1728670260000|2024-10-11 18:11:00|193169.1|193044.1|193164.7|193039.7|193170.3|193045.3|193164.7|193039.7|11
1728670270000|2024-10-11 18:11:10|193165.3|193040.3|193165.3|193040.3|193165.3|193040.3|193165.3|193040.3|1
1728670280000|2024-10-11 18:11:20|193170.2|193045.2|193127.4|193077.4|193170.2|193078.2|193127.2|193045.2|4
1728670290000|2024-10-11 18:11:30|193127.2|193077.2|193027.8|192977.8|193127.2|193077.2|193025.8|192975.8|25
1728670300000|2024-10-11 18:11:40|193029.1|192979.1|193041.2|192991.2|193041.3|192991.3|193029.1|192979.1|16
1728670310000|2024-10-11 18:11:50|193040.9|192990.9|193026.3|192976.3|193042.6|192992.6|193024.7|192974.7|9
1728670320000|2024-10-11 18:12:00|193026.8|192976.8|193055.9|192930.9|193064.4|192976.8|193026.2|192930.9|8
1728670330000|2024-10-11 18:12:10|193051.9|192926.9|192956.9|192906.9|193051.9|192926.9|192955.4|192878.7|14
1728670340000|2024-10-11 18:12:20|192954.8|192904.8|192981.4|192856.4|192996.2|192906.6|192941.7|192854.9|26
1728670350000|2024-10-11 18:12:30|192981.3|192856.3|192988|192863|192988.6|192863.6|192981.1|192856.1|14
1728670360000|2024-10-11 18:12:40|192957.2|192832.2|192940.4|192815.4|192957.2|192832.2|192940.3|192815.3|11
1728670370000|2024-10-11 18:12:50|192944.6|192819.6|192914.6|192864.6|192944.6|192866.3|192909|192819|14
1728670380000|2024-10-11 18:13:00|192913.7|192863.7|192935.2|192885.2|192935.3|192885.3|192909.4|192859.4|17
1728670390000|2024-10-11 18:13:10|192930.3|192880.3|192958|192908|192958.4|192908.4|192930.3|192880.3|28
1728670400000|2024-10-11 18:13:20|192956.1|192906.1|192949.6|192899.6|192960.6|192910.6|192945.9|192895.9|32
1728670410000|2024-10-11 18:13:30|192949|192899|192955.1|192905.1|192957.7|192907.7|192948.6|192898.6|28
1728670420000|2024-10-11 18:13:40|192956.1|192906.1|192958|192908|192958.3|192908.3|192953.8|192903.8|19
1728670430000|2024-10-11 18:13:50|192957.8|192907.8|192957.1|192907.1|192957.8|192907.8|192956.8|192906.8|9
1728670440000|2024-10-11 18:14:00|192952.5|192902.5|192946.9|192896.9|192952.5|192902.5|192943.3|192893.3|12
1728670450000|2024-10-11 18:14:10|192949.3|192899.3|192941.4|192891.4|192950|192900|192940.5|192890.5|13
1728670460000|2024-10-11 18:14:20|192941.6|192891.6|192942.1|192892.1|192943.1|192893.1|192941.4|192891.4|14
1728670470000|2024-10-11 18:14:30|192942.4|192892.4|192968|192918|192971.9|192921.9|192942.4|192892.4|15
1728670480000|2024-10-11 18:14:40|192966.5|192916.5|192965.7|192915.7|192966.5|192916.5|192965.1|192915.1|6
1728670490000|2024-10-11 18:14:50|192966|192916|192966.9|192916.9|192973.6|192923.6|192966|192916|13
1728670500000|2024-10-11 18:15:00|192967.4|192917.4|192946.6|192896.6|192975.1|192925.1|192944.8|192894.8|14
1728670510000|2024-10-11 18:15:10|192944.3|192894.3|192946.4|192896.4|192946.4|192896.4|192944.3|192894.3|9
1728670520000|2024-10-11 18:15:20|192946.2|192896.2|192949.4|192899.4|192950.2|192900.2|192946.2|192896.2|10
1728670530000|2024-10-11 18:15:30|192948.6|192898.6|192947.5|192897.5|192949.2|192899.2|192947.3|192897.3|8
1728670540000|2024-10-11 18:15:40|192947.3|192897.3|193044.1|192919.1|193044.1|192919.1|192947.3|192884.2|16
1728670550000|2024-10-11 18:15:50|193047.3|192922.3|193033.9|192908.9|193074.6|192949.6|193029.8|192904.8|22
1728670560000|2024-10-11 18:16:00|192995.3|192945.3|192991.6|192941.6|192998.6|192948.6|192991|192941|28
1728670570000|2024-10-11 18:16:10|192982.9|192932.9|192984|192934|192984.9|192934.9|192982.9|192932.9|11
1728670580000|2024-10-11 18:16:20|192983.5|192933.5|192983.8|192933.8|192984|192934|192983|192933|11
1728670590000|2024-10-11 18:16:30|192983.2|192933.2|192980.5|192930.5|192983.5|192933.5|192980.5|192930.5|8
1728670600000|2024-10-11 18:16:40|192982.3|192932.3|192977.9|192927.9|192982.3|192932.3|192975.4|192925.4|12
1728670610000|2024-10-11 18:16:50|192978.1|192928.1|193006.3|192956.3|193020.5|192970.5|192978|192928|13
1728670620000|2024-10-11 18:17:00|193004.4|192954.4|193006.9|192956.9|193013.5|192963.5|193001.7|192951.7|18
1728670630000|2024-10-11 18:17:10|193007.1|192957.1|193009.4|192959.4|193013|192963|193006.1|192956.1|17
1728670640000|2024-10-11 18:17:20|193009.6|192959.6|192977.6|192927.6|193009.6|192959.6|192977.6|192927.6|19
1728670650000|2024-10-11 18:17:30|192976.8|192926.8|192944.8|192894.8|192977.4|192927.4|192944.8|192894.8|12
1728670660000|2024-10-11 18:17:40|192943.6|192893.6|192901.5|192851.5|192944.4|192894.4|192901.3|192851.3|20
1728670670000|2024-10-11 18:17:50|192901|192851|192876|192826|192901|192851|192873|192823|20
1728670680000|2024-10-11 18:18:00|192874.1|192824.1|192848.8|192798.8|192875.9|192825.9|192844.8|192794.8|25
1728670690000|2024-10-11 18:18:10|192853.8|192803.8|192781.5|192731.5|192853.8|192803.8|192775.6|192725.6|27
1728670700000|2024-10-11 18:18:20|192781|192731|192784|192734|192788.3|192738.3|192774.9|192724.9|16
1728670710000|2024-10-11 18:18:30|192778.7|192728.7|192794.2|192744.2|192794.3|192744.3|192778.3|192728.3|20
1728670720000|2024-10-11 18:18:40|192794.5|192744.5|192676.2|192551.2|192818|192744.5|192672.8|192547.8|36
1728670730000|2024-10-11 18:18:50|192677.6|192552.6|192692|192567|192692|192567|192677.6|192552.6|15
1728670740000|2024-10-11 18:19:00|192695.3|192570.3|192697|192572|192746.6|192621.6|192693.4|192568.4|29
1728670750000|2024-10-11 18:19:10|192694.6|192569.6|192697.2|192572.2|192698.3|192573.3|192694.1|192569.1|14
1728670760000|2024-10-11 18:19:20|192696.9|192571.9|192785.4|192660.4|192785.4|192660.4|192696.9|192571.9|23
1728670770000|2024-10-11 18:19:30|192783|192658|192778.6|192653.6|192783.4|192658.4|192778.6|192653.6|17
1728670780000|2024-10-11 18:19:40|192778.9|192653.9|192784.5|192659.5|192784.5|192659.5|192755.4|192630.4|22
1728670790000|2024-10-11 18:19:50|192780.9|192655.9|192755.2|192630.2|192781.4|192656.4|192754.6|192629.6|21
1728670800000|2024-10-11 18:20:00|192754.9|192629.9|192746.7|192621.7|192755.4|192630.4|192735.7|192610.7|24
1728670810000|2024-10-11 18:20:10|192746.5|192621.5|192748.2|192623.2|192748.5|192623.5|192744.6|192619.6|8
1728670820000|2024-10-11 18:20:20|192758.8|192633.8|192785.8|192660.8|192789.2|192664.2|192758.8|192633.8|18
1728670830000|2024-10-11 18:20:30|192786.2|192661.2|192745.4|192620.4|192786.2|192661.2|192745.4|192620.4|22
1728670840000|2024-10-11 18:20:40|192745.7|192620.7|192781.2|192656.2|192781.2|192656.2|192745.5|192620.5|27
1728670850000|2024-10-11 18:20:50|192777.9|192652.9|192782.4|192657.4|192787.3|192662.3|192775.9|192650.9|22
1728670860000|2024-10-11 18:21:00|192776.7|192651.7|192814.6|192689.6|192820.9|192696.8|192738.3|192651.7|26
1728670870000|2024-10-11 18:21:10|192817.4|192692.4|192833.1|192708.1|192842.2|192717.2|192811.9|192686.9|22
1728670880000|2024-10-11 18:21:20|192833.4|192708.4|192847.5|192722.5|192850|192725|192833.2|192708.2|13
1728670890000|2024-10-11 18:21:30|192849.5|192724.5|192922.3|192797.3|192922.9|192797.9|192849.5|192724.5|17
1728670900000|2024-10-11 18:21:40|192921.7|192796.7|192923.2|192798.2|192931.7|192806.7|192920.2|192795.2|16
1728670910000|2024-10-11 18:21:50|192926.7|192801.7|192939.2|192814.2|192939.2|192814.2|192923|192798|15
1728670920000|2024-10-11 18:22:00|192939.7|192814.7|192932.8|192807.8|192939.7|192814.7|192932.5|192807.5|11
1728670930000|2024-10-11 18:22:10|192932.5|192807.5|193012.7|192887.7|193013.2|192888.2|192932|192807|16
1728670940000|2024-10-11 18:22:20|193013.4|192888.4|193019.3|192894.3|193021|192896|193008|192883|20
1728670950000|2024-10-11 18:22:30|193024.9|192899.9|193017.8|192892.8|193024.9|192899.9|193017.4|192892.4|8
1728670960000|2024-10-11 18:22:40|193017.9|192892.9|193033.8|192908.8|193033.8|192908.8|193016.3|192891.3|9
1728670970000|2024-10-11 18:22:50|193029.6|192904.6|193042.6|192917.6|193043.5|192918.5|193029.6|192904.6|16
1728670980000|2024-10-11 18:23:00|193040.5|192915.5|193052.4|192927.4|193055.8|192930.8|193040.5|192915.5|23
1728670990000|2024-10-11 18:23:10|193054.4|192929.4|193053.7|192928.7|193054.4|192929.4|193052.2|192927.2|11
1728671000000|2024-10-11 18:23:20|193053.8|192928.8|193053.3|192928.3|193054.2|192929.2|193053.3|192928.3|5
1728671010000|2024-10-11 18:23:30|193053|192928|193025.6|192900.6|193053.7|192928.7|193024|192899|7
1728671020000|2024-10-11 18:23:40|193026.1|192901.1|193049.9|192924.9|193053.4|192928.4|193026.1|192901.1|17
1728671030000|2024-10-11 18:23:50|193049.3|192924.3|193048.7|192923.7|193051.4|192926.4|193048.6|192923.6|12
1728671040000|2024-10-11 18:24:00|193048.9|192923.9|193049.7|192924.7|193050.1|192925.1|193048.9|192923.9|8
1728671050000|2024-10-11 18:24:10|193050.3|192925.3|193054.5|192929.5|193069|192944|193049.1|192924.1|24
1728671060000|2024-10-11 18:24:20|193054.3|192929.3|193049.5|192924.5|193054.3|192929.3|193047.5|192922.5|12
1728671070000|2024-10-11 18:24:30|193048.1|192923.1|193049.3|192924.3|193049.8|192924.8|193047.9|192922.9|10
1728671080000|2024-10-11 18:24:40|193049.4|192924.4|193057|192932|193081.2|192956.2|193049.4|192924.4|22
1728671090000|2024-10-11 18:24:50|193054.5|192929.5|193000.9|192875.9|193054.5|192929.5|193000.9|192875.9|26
1728671100000|2024-10-11 18:25:00|193001.6|192876.6|193001.2|192876.2|193001.6|192876.6|193000.4|192875.4|20
1728671110000|2024-10-11 18:25:10|193000.6|192875.6|193012.5|192887.5|193016|192891|193000.6|192875.6|25
1728671120000|2024-10-11 18:25:20|193010.8|192885.8|192997.3|192872.3|193010.9|192885.9|192997.1|192872.1|11
1728671130000|2024-10-11 18:25:30|192997.1|192872.1|192991.3|192866.3|193001.9|192876.9|192990.9|192865.9|9
1728671140000|2024-10-11 18:25:40|192990.9|192865.9|192949.4|192899.4|192990.9|192899.4|192949.4|192859.6|11
1728671150000|2024-10-11 18:25:50|192949.9|192899.9|192992|192867|192995|192905.9|192949.9|192860.7|14
1728671160000|2024-10-11 18:26:00|192996.4|192871.4|193018.5|192893.5|193022.8|192897.8|192994.2|192869.2|14
1728671170000|2024-10-11 18:26:10|193019.2|192894.2|193006.3|192881.3|193023.4|192898.4|192996.3|192871.3|17
1728671180000|2024-10-11 18:26:20|193005.8|192880.8|193009.5|192884.5|193020.8|192895.8|193005.1|192880.1|11
1728671190000|2024-10-11 18:26:30|193009.2|192884.2|193026.6|192901.6|193033.5|192908.5|193001.7|192876.7|14
1728671200000|2024-10-11 18:26:40|193026.5|192901.5|193028.5|192903.5|193034|192909|193025.7|192900.7|7
1728671210000|2024-10-11 18:26:50|193028.7|192903.7|193001.6|192876.6|193028.7|192903.7|193001.5|192876.5|13
1728671220000|2024-10-11 18:27:00|193001.5|192876.5|192967.7|192842.7|193009.4|192884.4|192964|192839|22
1728671230000|2024-10-11 18:27:10|192967.9|192842.9|192966.2|192841.2|192968.7|192843.7|192966.2|192841.2|10
1728671240000|2024-10-11 18:27:20|192965.9|192840.9|192977.6|192852.6|192977.6|192852.6|192965.9|192840.9|10
1728671250000|2024-10-11 18:27:30|192976.4|192851.4|193005.9|192880.9|193019.8|192894.8|192975.8|192850.8|19
1728671260000|2024-10-11 18:27:40|193005.6|192880.6|193005.8|192880.8|193005.8|192880.8|193005.1|192880.1|8
1728671270000|2024-10-11 18:27:50|193005.9|192880.9|193005.4|192880.4|193005.9|192880.9|193005.3|192880.3|3
1728671280000|2024-10-11 18:28:00|193005.9|192880.9|192978.4|192853.4|193006.3|192881.3|192975.2|192850.2|16
1728671290000|2024-10-11 18:28:10|192978.6|192853.6|192967.4|192842.4|192978.6|192853.6|192967.4|192842.4|14
1728671300000|2024-10-11 18:28:20|192969.4|192844.4|193003.4|192878.4|193005.2|192880.2|192969.4|192844.4|7
1728671310000|2024-10-11 18:28:30|193003.1|192878.1|193002.5|192877.5|193003.4|192878.4|193002.1|192877.1|5
1728671320000|2024-10-11 18:28:40|193002.2|192877.2|193002.5|192877.5|193006.1|192881.1|193000.9|192875.9|9
1728671330000|2024-10-11 18:28:50|193002|192877|192997|192872|193002|192877|192997|192872|4
1728671340000|2024-10-11 18:29:00|192996|192871|192987.8|192862.8|192996|192871|192983.2|192858.2|13
1728671350000|2024-10-11 18:29:10|192987.7|192862.7|192989.2|192864.2|192990.5|192865.5|192987.1|192862.1|29
1728671360000|2024-10-11 18:29:20|192988|192863|192987.5|192862.5|192989.6|192864.6|192986.4|192861.4|27
1728671370000|2024-10-11 18:29:30|192987.2|192862.2|192950.9|192900.9|192989|192900.9|192949.7|192862.2|26
1728671380000|2024-10-11 18:29:40|192950.1|192900.1|192951|192901|192951.7|192901.7|192949.1|192899.1|31
1728671390000|2024-10-11 18:29:50|192950.2|192900.2|192963.7|192913.7|192967.3|192917.3|192949|192899|25
1728671400000|2024-10-11 18:30:00|192964|192914|192953.6|192903.6|192964|192914|192951|192901|16
1728671410000|2024-10-11 18:30:10|192955.2|192905.2|192956.2|192906.2|192956.9|192906.9|192953.1|192903.1|18
1728671420000|2024-10-11 18:30:20|192957.7|192907.7|192958.1|192908.1|192960.9|192910.9|192955.4|192905.4|18
1728671430000|2024-10-11 18:30:30|192958.4|192908.4|192965.6|192915.6|192967.4|192917.4|192954.9|192904.9|19
1728671440000|2024-10-11 18:30:40|192965.9|192915.9|192969.5|192919.5|192978.9|192928.9|192962.2|192912.2|14
1728671450000|2024-10-11 18:30:50|192969|192919|192964.4|192914.4|192969.5|192919.5|192964.4|192914.4|11
1728671460000|2024-10-11 18:31:00|192968.5|192918.5|192966.3|192916.3|192969.4|192919.4|192961.2|192911.2|24
1728671470000|2024-10-11 18:31:10|192966|192916|192965.6|192915.6|192966|192916|192962.8|192912.8|11
1728671480000|2024-10-11 18:31:20|192965.8|192915.8|192965.1|192915.1|192966.3|192916.3|192963|192913|11
1728671490000|2024-10-11 18:31:30|192965.7|192915.7|192988.7|192863.7|192988.7|192927.4|192965.6|192863.3|18
1728671500000|2024-10-11 18:31:40|192989.3|192864.3|193001.6|192876.6|193027.1|192902.1|192989.2|192864.2|13
1728671510000|2024-10-11 18:31:50|193001.7|192876.7|193005.1|192880.1|193005.1|192880.1|192992.9|192867.9|8
1728671520000|2024-10-11 18:32:00|193007.3|192882.3|193006.8|192881.8|193013.6|192888.6|193006.5|192881.5|8
1728671530000|2024-10-11 18:32:10|193006.9|192881.9|193009.5|192884.5|193009.8|192884.8|193005|192880|12
1728671540000|2024-10-11 18:32:20|193010.4|192885.4|192972.1|192847.1|193010.4|192885.4|192972.1|192847.1|11
1728671550000|2024-10-11 18:32:30|192975.1|192850.1|192929.4|192879.4|192975.1|192879.4|192924.3|192836.3|15
1728671560000|2024-10-11 18:32:40|192929.9|192879.9|192927.9|192877.9|192930.4|192880.4|192925.5|192875.5|7
1728671570000|2024-10-11 18:32:50|192927.5|192877.5|192941.8|192891.8|192941.8|192891.8|192926.7|192876.7|16
1728671580000|2024-10-11 18:33:00|192941.2|192891.2|192959.9|192909.9|192965.6|192915.6|192941.2|192891.2|15
1728671590000|2024-10-11 18:33:10|192959.6|192909.6|193010.5|192885.5|193010.5|192913.8|192959.6|192866.9|17
1728671600000|2024-10-11 18:33:20|193012.9|192887.9|193033.2|192908.2|193033.3|192908.3|193008.6|192883.6|15
1728671610000|2024-10-11 18:33:30|193033.9|192908.9|193036.6|192911.6|193039.1|192914.1|193030.3|192905.3|12
1728671620000|2024-10-11 18:33:40|193036.1|192911.1|193036.3|192911.3|193042.9|192917.9|193036.1|192911.1|10
1728671630000|2024-10-11 18:33:50|193036.2|192911.2|193036.3|192911.3|193036.3|192911.3|193036.2|192911.2|2
1728671640000|2024-10-11 18:34:00|193039.1|192914.1|193036.7|192911.7|193042.5|192917.5|193036.7|192911.7|14
1728671650000|2024-10-11 18:34:10|193040.5|192915.5|193032.6|192907.6|193040.5|192915.5|193032.6|192907.6|10
1728671660000|2024-10-11 18:34:20|193023.3|192898.3|193016.7|192891.7|193023.3|192898.3|193016.7|192891.7|13
1728671670000|2024-10-11 18:34:30|193016|192891|193008.2|192883.2|193016|192891|193008.2|192883.2|14
1728671680000|2024-10-11 18:34:40|193009.9|192884.9|193012.4|192887.4|193012.4|192887.4|193008.4|192883.4|6
1728671690000|2024-10-11 18:34:50|193011|192886|193002.1|192877.1|193019.4|192894.4|192994.6|192869.6|15
1728671700000|2024-10-11 18:35:00|193003.2|192878.2|192992.5|192867.5|193007.3|192882.3|192992.3|192867.3|19
1728671710000|2024-10-11 18:35:10|192992.4|192867.4|192991.6|192866.6|192992.8|192867.8|192990.3|192865.3|16
1728671720000|2024-10-11 18:35:20|192994.9|192869.9|192994.6|192869.6|193002.7|192877.7|192992.6|192867.6|16
1728671730000|2024-10-11 18:35:30|192993.6|192868.6|192952.4|192902.4|192994.9|192905.1|192951.8|192867.5|10
1728671740000|2024-10-11 18:35:40|192952.6|192902.6|192953.1|192903.1|192953.5|192903.5|192952.6|192902.6|7
1728671750000|2024-10-11 18:35:50|192953.4|192903.4|192953.8|192903.8|192955.6|192905.6|192953.4|192903.4|5
1728671760000|2024-10-11 18:36:00|192954.4|192904.4|192993.5|192943.5|192996.4|192946.4|192954.4|192904.4|17
1728671770000|2024-10-11 18:36:10|192993.8|192943.8|192968.1|192918.1|192993.8|192943.8|192965.8|192915.8|10
1728671780000|2024-10-11 18:36:20|192968.7|192918.7|192975.3|192925.3|192977.6|192927.6|192968.7|192918.7|15
1728671790000|2024-10-11 18:36:30|192975|192925|192972|192922|192975|192925|192970.3|192920.3|14
1728671800000|2024-10-11 18:36:40|192973.4|192923.4|192963.9|192913.9|192973.8|192923.8|192955.7|192905.7|9
1728671810000|2024-10-11 18:36:50|192963.4|192913.4|192963.6|192913.6|192964.8|192914.8|192963.3|192913.3|5
1728671820000|2024-10-11 18:37:00|192962.8|192912.8|192944.4|192894.4|192969.4|192919.4|192936.8|192886.8|17
1728671830000|2024-10-11 18:37:10|192945.6|192895.6|192944.6|192894.6|192945.6|192895.6|192944.6|192894.6|3
1728671840000|2024-10-11 18:37:20|192945|192895|192938.9|192888.9|192945|192895|192938.2|192888.2|7
1728671850000|2024-10-11 18:37:30|192939|192889|192938.2|192888.2|192939.7|192889.7|192937.9|192887.9|11
1728671860000|2024-10-11 18:37:40|192938.8|192888.8|192991.3|192866.3|192993.3|192908.9|192938.4|192866.3|19
1728671870000|2024-10-11 18:37:50|192991.5|192866.5|192996.5|192871.5|193004.2|192879.2|192991.3|192866.3|13
1728671880000|2024-10-11 18:38:00|193005.2|192880.2|193002.2|192877.2|193007.6|192882.6|193001.6|192876.6|7
1728671890000|2024-10-11 18:38:10|193002.3|192877.3|193001.5|192876.5|193003.5|192878.5|193001.3|192876.3|9
1728671900000|2024-10-11 18:38:20|193002|192877|193001.1|192876.1|193002|192877|193001.1|192876.1|5
1728671910000|2024-10-11 18:38:30|193001.5|192876.5|193003.7|192878.7|193009.9|192884.9|193001.3|192876.3|7
1728671920000|2024-10-11 18:38:40|193002.5|192877.5|193003.7|192878.7|193004.2|192879.2|193002.2|192877.2|6
1728671930000|2024-10-11 18:38:50|193002.5|192877.5|193023.9|192898.9|193027.2|192902.2|193002.5|192877.5|21
1728671940000|2024-10-11 18:39:00|193023.4|192898.4|193010.9|192885.9|193025|192900|193007.8|192882.8|24
1728671950000|2024-10-11 18:39:10|193014.6|192889.6|193008|192883|193014.9|192889.9|193006.9|192881.9|15
1728671960000|2024-10-11 18:39:20|193008.2|192883.2|193008|192883|193008.2|192883.2|193007.2|192882.2|6
1728671970000|2024-10-11 18:39:30|193008.7|192883.7|193001.9|192876.9|193008.7|192883.7|193000.9|192875.9|12
1728671980000|2024-10-11 18:39:40|193022|192897|193007|192957|193022|192964.4|193002.3|192897|19
1728671990000|2024-10-11 18:39:50|193006.3|192956.3|193007.8|192957.8|193009.5|192959.5|193006.3|192956.3|15
1728672000000|2024-10-11 18:40:00|193006.8|192956.8|193019|192969|193019|192969|193006.8|192956.8|22
1728672010000|2024-10-11 18:40:10|193016.7|192966.7|193016.9|192966.9|193029.4|192979.4|193015|192965|22
1728672020000|2024-10-11 18:40:20|193017.5|192967.5|193025.9|192975.9|193030.3|192980.3|193016.1|192966.1|18
1728672030000|2024-10-11 18:40:30|193031.7|192981.7|193027.9|192977.9|193032.3|192982.3|193025.4|192975.4|12
1728672040000|2024-10-11 18:40:40|193027.7|192977.7|193026.2|192976.2|193028.1|192978.1|193026.2|192976.2|8
1728672050000|2024-10-11 18:40:50|193026.6|192976.6|193025.5|192975.5|193027.4|192977.4|193025.5|192975.5|8
1728672060000|2024-10-11 18:41:00|193026.3|192976.3|193027|192977|193028.9|192978.9|193022.8|192972.8|13
1728672070000|2024-10-11 18:41:10|193030.9|192980.9|193023.2|192973.2|193030.9|192980.9|193022.8|192972.8|7
1728672080000|2024-10-11 18:41:20|193022.8|192972.8|193020.7|192970.7|193022.8|192972.8|193017.4|192967.4|10
1728672090000|2024-10-11 18:41:30|193021.7|192971.7|192980|192930|193021.7|192971.7|192980|192930|5
1728672100000|2024-10-11 18:41:40|192975.8|192925.8|192982.3|192932.3|193027.6|192977.6|192975.8|192925.8|20
1728672110000|2024-10-11 18:41:50|192982.1|192932.1|192980.5|192930.5|192983.1|192933.1|192980.5|192930.5|12
1728672120000|2024-10-11 18:42:00|192984.4|192934.4|192966.1|192916.1|192984.4|192934.4|192966.1|192916.1|16
1728672130000|2024-10-11 18:42:10|192967.3|192917.3|192970.1|192920.1|192974.9|192924.9|192967.3|192917.3|8
1728672140000|2024-10-11 18:42:20|192969.8|192919.8|192970.9|192920.9|192971.3|192921.3|192969.2|192919.2|11
1728672150000|2024-10-11 18:42:30|192970.8|192920.8|192954.1|192904.1|192970.8|192920.8|192950.5|192900.5|13
1728672160000|2024-10-11 18:42:40|192953.8|192903.8|192951.5|192901.5|192954.7|192904.7|192951.5|192901.5|6
1728672170000|2024-10-11 18:42:50|192952.7|192902.7|192947.3|192897.3|192953.7|192903.7|192940.9|192890.9|13
1728672180000|2024-10-11 18:43:00|192947.5|192897.5|192944.5|192894.5|192951.8|192901.8|192941|192891|16
1728672190000|2024-10-11 18:43:10|192944.7|192894.7|192936.9|192886.9|192944.9|192894.9|192935.5|192885.5|12
1728672200000|2024-10-11 18:43:20|192937.8|192887.8|192938.6|192888.6|192939.4|192889.4|192937.6|192887.6|4
1728672210000|2024-10-11 18:43:30|192938.9|192888.9|192939.6|192889.6|192939.6|192889.6|192937.9|192887.9|8
1728672220000|2024-10-11 18:43:40|192939.3|192889.3|192939.8|192889.8|192939.9|192889.9|192939.3|192889.3|3
1728672230000|2024-10-11 18:43:50|192940.2|192890.2|192943.7|192893.7|192944.4|192894.4|192940.1|192890.1|6
1728672240000|2024-10-11 18:44:00|192944.1|192894.1|192943.9|192893.9|192944.1|192894.1|192943.4|192893.4|4
1728672250000|2024-10-11 18:44:10|192943.7|192893.7|192943.4|192893.4|192944.1|192894.1|192943.4|192893.4|7
1728672260000|2024-10-11 18:44:20|192943.6|192893.6|192943.6|192893.6|192944.2|192894.2|192943.6|192893.6|7
1728672270000|2024-10-11 18:44:30|192944.2|192894.2|192947.5|192897.5|192951.5|192901.5|192944.2|192894.2|19
1728672280000|2024-10-11 18:44:40|192946.8|192896.8|192948.3|192898.3|192948.3|192898.3|192946.8|192896.8|14
1728672290000|2024-10-11 18:44:50|192947.5|192897.5|192946.1|192896.1|192948.3|192898.3|192945.3|192895.3|15
1728672300000|2024-10-11 18:45:00|192940.6|192890.6|192938.7|192888.7|192940.6|192890.6|192936.7|192886.7|12
1728672310000|2024-10-11 18:45:10|192940.2|192890.2|192938.1|192888.1|192940.2|192890.2|192938.1|192888.1|7
1728672320000|2024-10-11 18:45:20|192938.2|192888.2|192937.8|192887.8|192938.2|192888.2|192937.8|192887.8|5
1728672330000|2024-10-11 18:45:30|192937.9|192887.9|192947.6|192897.6|192949|192899|192937.9|192887.9|10
1728672340000|2024-10-11 18:45:40|192985.3|192860.3|192977|192852|192985.3|192860.3|192976.3|192851.3|12
1728672350000|2024-10-11 18:45:50|192977.6|192852.6|192978|192853|192978|192853|192977.6|192852.6|2
1728672360000|2024-10-11 18:46:00|192976.8|192851.8|192976.4|192851.4|192976.9|192851.9|192976.3|192851.3|8
1728672370000|2024-10-11 18:46:10|192976.8|192851.8|192977.9|192852.9|192978.4|192853.4|192976.8|192851.8|7
1728672380000|2024-10-11 18:46:20|192978.2|192853.2|192985.1|192860.1|192985.4|192860.4|192976.9|192851.9|11
1728672390000|2024-10-11 18:46:30|192984.8|192859.8|192973.7|192848.7|192988.6|192863.6|192973.7|192848.7|22
1728672400000|2024-10-11 18:46:40|192974.5|192849.5|192962|192837|192974.5|192849.5|192962|192837|7
1728672410000|2024-10-11 18:46:50|192963.9|192838.9|192972.1|192847.1|192972.1|192847.1|192963.9|192838.9|6
1728672420000|2024-10-11 18:47:00|192972.4|192847.4|192979.6|192854.6|192981|192856|192972.4|192847.4|11
1728672430000|2024-10-11 18:47:10|192979.4|192854.4|192984.5|192859.5|192984.5|192859.5|192979.3|192854.3|8
1728672440000|2024-10-11 18:47:20|192984.7|192859.7|192979.2|192854.2|192984.7|192859.7|192979.2|192854.2|4
1728672450000|2024-10-11 18:47:30|192979.9|192854.9|192980.3|192855.3|192980.3|192855.3|192978.6|192853.6|6
1728672460000|2024-10-11 18:47:40|192980.6|192855.6|192980.3|192855.3|192980.6|192855.6|192980.3|192855.3|2
1728672470000|2024-10-11 18:47:50|192980.8|192855.8|192983.6|192858.6|192986.3|192861.3|192979.9|192854.9|11
1728672480000|2024-10-11 18:48:00|192983.8|192858.8|192983.6|192858.6|192983.8|192858.8|192983.6|192858.6|2
1728672490000|2024-10-11 18:48:10|192978.1|192853.1|192922.4|192872.4|192987.1|192897|192920.2|192850.1|22
1728672500000|2024-10-11 18:48:20|192921.9|192871.9|192935.4|192885.4|192939.9|192889.9|192921.9|192871.9|12
1728672510000|2024-10-11 18:48:30|192934.9|192884.9|192934.3|192884.3|192935.9|192885.9|192932.4|192882.4|8
1728672520000|2024-10-11 18:48:40|192935.5|192885.5|192936.3|192886.3|192936.4|192886.4|192935.4|192885.4|6
1728672530000|2024-10-11 18:48:50|192936.1|192886.1|192933.5|192883.5|192936.1|192886.1|192932.8|192882.8|5
1728672540000|2024-10-11 18:49:00|192933.8|192883.8|192935.8|192885.8|192938.6|192888.6|192933.8|192883.8|12
1728672550000|2024-10-11 18:49:10|192933.9|192883.9|192945.1|192895.1|192946.3|192896.3|192933.6|192883.6|8
1728672560000|2024-10-11 18:49:20|192948.4|192898.4|192960.6|192910.6|192960.6|192910.6|192948.4|192898.4|2
1728672570000|2024-10-11 18:49:30|192968.3|192918.3|192978.7|192928.7|192978.7|192928.7|192968.3|192918.3|11
1728672580000|2024-10-11 18:49:40|192979.1|192929.1|192926.9|192876.9|192979.1|192929.1|192921.9|192871.9|17
1728672590000|2024-10-11 18:49:50|192927.2|192877.2|192927|192877|192927.9|192877.9|192926.3|192876.3|24
1728672600000|2024-10-11 18:50:00|192926.9|192876.9|192934.6|192884.6|192936.6|192886.6|192926.9|192876.9|25
1728672610000|2024-10-11 18:50:10|192927.3|192877.3|192927.7|192877.7|192931.6|192881.6|192924.5|192874.5|9
1728672620000|2024-10-11 18:50:20|192926.4|192876.4|192904.8|192854.8|192926.4|192876.4|192885.5|192835.5|16
1728672630000|2024-10-11 18:50:30|192905.5|192855.5|192904.8|192854.8|192905.9|192855.9|192902.5|192852.5|9
1728672640000|2024-10-11 18:50:40|192905.5|192855.5|192901.8|192851.8|192907.5|192857.5|192898.5|192848.5|15
1728672650000|2024-10-11 18:50:50|192903.4|192853.4|192876.7|192826.7|192904.1|192854.1|192847.2|192797.2|16
1728672660000|2024-10-11 18:51:00|192878.3|192828.3|192878.6|192828.6|192880.9|192830.9|192867.9|192817.9|22
1728672670000|2024-10-11 18:51:10|192880.5|192830.5|192875.2|192825.2|192885.4|192835.4|192873.3|192823.3|18
1728672680000|2024-10-11 18:51:20|192874.9|192824.9|192874|192824|192874.9|192824.9|192874|192824|4
1728672690000|2024-10-11 18:51:30|192874.4|192824.4|192873.5|192823.5|192874.4|192824.4|192873.5|192823.5|3
1728672700000|2024-10-11 18:51:40|192874|192824|192874|192824|192874|192824|192874|192824|1
1728672710000|2024-10-11 18:51:50|192907.5|192782.5|192871.3|192821.3|192907.5|192824.5|192867.4|192782.5|11
1728672720000|2024-10-11 18:52:00|192872.3|192822.3|192943.2|192818.2|192944.4|192822.3|192872.3|192807.3|11
1728672730000|2024-10-11 18:52:10|192943.5|192818.5|192940.8|192815.8|192943.5|192818.5|192940.1|192815.1|9
1728672740000|2024-10-11 18:52:20|192940.7|192815.7|192939.3|192814.3|192941.9|192816.9|192939.2|192814.2|11
1728672750000|2024-10-11 18:52:30|192939|192814|192939.5|192814.5|192939.5|192814.5|192939|192814|2
1728672760000|2024-10-11 18:52:40|192938.8|192813.8|192939.3|192814.3|192939.3|192814.3|192938.6|192813.6|3
1728672770000|2024-10-11 18:52:50|192943.7|192818.7|192941.9|192891.9|192979.5|192893.3|192933.1|192817.2|21
1728672780000|2024-10-11 18:53:00|192943.3|192893.3|192944.1|192894.1|192945.8|192895.8|192942.8|192892.8|11
1728672790000|2024-10-11 18:53:10|192942.5|192892.5|192943.9|192893.9|192945.1|192895.1|192942.3|192892.3|12
1728672800000|2024-10-11 18:53:20|192945|192895|192944.2|192894.2|192945.5|192895.5|192944.2|192894.2|4
1728672810000|2024-10-11 18:53:30|192943.4|192893.4|192943.7|192893.7|192944.4|192894.4|192941.1|192891.1|9
1728672820000|2024-10-11 18:53:40|192943.4|192893.4|192943.5|192893.5|192943.5|192893.5|192943.4|192893.4|2
1728672830000|2024-10-11 18:53:50|192943.2|192893.2|192947.8|192897.8|192947.8|192897.8|192943.2|192893.2|7
1728672840000|2024-10-11 18:54:00|192941.4|192891.4|192923.6|192873.6|192945.8|192895.8|192921.3|192871.3|23
1728672850000|2024-10-11 18:54:10|192923.5|192873.5|192924.5|192874.5|192925|192875|192920.4|192870.4|7
1728672860000|2024-10-11 18:54:20|192924.3|192874.3|192923.5|192873.5|192924.5|192874.5|192922.1|192872.1|7
1728672870000|2024-10-11 18:54:30|192919.2|192869.2|192935.7|192885.7|192937.2|192887.2|192919.2|192869.2|14
1728672880000|2024-10-11 18:54:40|192937.5|192887.5|192939|192889|192939|192889|192937.3|192887.3|4
1728672890000|2024-10-11 18:54:50|192940.7|192890.7|192934.5|192884.5|192943.7|192893.7|192919.7|192869.7|25
1728672900000|2024-10-11 18:55:00|192936.8|192886.8|192905.4|192855.4|192941.9|192891.9|192904.7|192854.7|20
1728672910000|2024-10-11 18:55:10|192908.3|192858.3|192931.2|192881.2|192931.2|192881.2|192908.3|192858.3|10
1728672920000|2024-10-11 18:55:20|192932|192882|192910.1|192860.1|192932|192882|192909.4|192859.4|13
1728672930000|2024-10-11 18:55:30|192909.8|192859.8|192909.3|192859.3|192910.8|192860.8|192905.2|192855.2|17
1728672940000|2024-10-11 18:55:40|192909.1|192859.1|192911.5|192861.5|192912.4|192862.4|192907.4|192857.4|10
1728672950000|2024-10-11 18:55:50|192909.9|192859.9|192916.8|192866.8|192920.7|192870.7|192909.8|192859.8|13
1728672960000|2024-10-11 18:56:00|192921|192871|192937.8|192887.8|192944.6|192894.6|192906.6|192856.6|16
1728672970000|2024-10-11 18:56:10|192938|192888|192941.2|192891.2|192943.8|192893.8|192937.8|192887.8|12
1728672980000|2024-10-11 18:56:20|192940.4|192890.4|192938.9|192888.9|192940.4|192890.4|192938.3|192888.3|7
1728672990000|2024-10-11 18:56:30|192938.5|192888.5|192947.5|192897.5|192950.5|192900.5|192938.3|192888.3|13
1728673000000|2024-10-11 18:56:40|192946.2|192896.2|192945|192895|192947.2|192897.2|192942|192892|14
1728673010000|2024-10-11 18:56:50|192944.7|192894.7|192934.7|192884.7|192946|192896|192930.9|192880.9|14
1728673020000|2024-10-11 18:57:00|192931.8|192881.8|192919.2|192869.2|192931.8|192881.8|192915.4|192865.4|31
1728673030000|2024-10-11 18:57:10|192919.7|192869.7|192918|192868|192920.7|192870.7|192917.5|192867.5|13
1728673040000|2024-10-11 18:57:20|192912.8|192862.8|192937.1|192887.1|192937.1|192887.1|192912|192862|18
1728673050000|2024-10-11 18:57:30|192943.8|192893.8|192935.3|192885.3|192946.7|192896.7|192935.1|192885.1|10
1728673060000|2024-10-11 18:57:40|192935.1|192885.1|192934.8|192884.8|192935.1|192885.1|192933.8|192883.8|6
1728673070000|2024-10-11 18:57:50|192935.1|192885.1|192933.9|192883.9|192936|192886|192933.6|192883.6|10
1728673080000|2024-10-11 18:58:00|192934.6|192884.6|192937.5|192887.5|192944|192894|192934.4|192884.4|14
1728673090000|2024-10-11 18:58:10|192936.3|192886.3|192936|192886|192937.7|192887.7|192935.4|192885.4|7
1728673100000|2024-10-11 18:58:20|192936.6|192886.6|192937.2|192887.2|192942.4|192892.4|192933.5|192883.5|16
1728673110000|2024-10-11 18:58:30|192936.5|192886.5|192979|192854|192982.9|192888.4|192935.4|192854|14
1728673120000|2024-10-11 18:58:40|192980|192855|192982.6|192857.6|192983.1|192858.1|192980|192855|14
1728673130000|2024-10-11 18:58:50|192982.3|192857.3|192996.5|192871.5|192999.3|192874.3|192982.3|192857.3|14
1728673140000|2024-10-11 18:59:00|192996.4|192871.4|192985.2|192860.2|192996.4|192871.4|192980.5|192855.5|18
1728673150000|2024-10-11 18:59:10|192984.9|192859.9|192980.5|192855.5|192985.2|192860.2|192980.3|192855.3|14
1728673160000|2024-10-11 18:59:20|192979|192854|192984.3|192859.3|192984.3|192859.3|192979|192854|16
1728673170000|2024-10-11 18:59:30|192984.9|192859.9|192980.2|192855.2|192984.9|192859.9|192975.4|192850.4|22
1728673180000|2024-10-11 18:59:40|192982.5|192857.5|192983.7|192858.7|192984.2|192859.2|192978.1|192853.1|23
1728673190000|2024-10-11 18:59:50|192982.6|192857.6|192977.4|192852.4|192984.5|192859.5|192976.5|192851.5|21
1728673200000|2024-10-11 19:00:00|192977.7|192852.7|192973.4|192848.4|192979|192854|192972.6|192847.6|15
1728673210000|2024-10-11 19:00:10|192975.1|192850.1|192974.8|192849.8|192975.8|192850.8|192974.1|192849.1|9
1728673220000|2024-10-11 19:00:20|192975.2|192850.2|192958|192833|192975.2|192850.2|192958|192833|13
1728673230000|2024-10-11 19:00:30|192955.9|192830.9|192959.4|192834.4|192959.4|192834.4|192952.4|192827.4|17
1728673240000|2024-10-11 19:00:40|192960.9|192835.9|192959.4|192834.4|192961.7|192836.7|192955.2|192830.2|15
1728673250000|2024-10-11 19:00:50|192960.2|192835.2|192960.3|192835.3|192965.5|192840.5|192959.3|192834.3|17
1728673260000|2024-10-11 19:01:00|192959.6|192834.6|192961.4|192836.4|192965.8|192840.8|192959.6|192834.6|22
1728673270000|2024-10-11 19:01:10|192961.5|192836.5|192961.7|192836.7|192964.5|192839.5|192956.6|192831.6|13
1728673280000|2024-10-11 19:01:20|192961.8|192836.8|192961.9|192836.9|192962.2|192837.2|192958|192833|12
1728673290000|2024-10-11 19:01:30|192963.1|192838.1|192963.6|192838.6|192966.4|192841.4|192963.1|192838.1|9
1728673300000|2024-10-11 19:01:40|192960.6|192835.6|192961.7|192836.7|192963.4|192838.4|192959.9|192834.9|10
1728673310000|2024-10-11 19:01:50|192961.6|192836.6|192964.3|192839.3|192964.3|192839.3|192959|192834|8
1728673320000|2024-10-11 19:02:00|192977|192852|192979.7|192854.7|192980.5|192855.5|192977|192852|14
1728673330000|2024-10-11 19:02:10|192980.2|192855.2|192976.3|192851.3|192980.2|192855.2|192975.9|192850.9|10
1728673340000|2024-10-11 19:02:20|192979.5|192854.5|192977.8|192852.8|192982.6|192857.6|192977.6|192852.6|12
1728673350000|2024-10-11 19:02:30|192978|192853|192978|192853|192978.1|192853.1|192977.8|192852.8|9
1728673360000|2024-10-11 19:02:40|192978.3|192853.3|192978.4|192853.4|192978.4|192853.4|192977.7|192852.7|3
1728673370000|2024-10-11 19:02:50|192978.6|192853.6|192971.5|192846.5|192979|192854|192971.5|192846.5|11
1728673380000|2024-10-11 19:03:00|192972.1|192847.1|192973.2|192848.2|192975.5|192850.5|192971.3|192846.3|9
1728673390000|2024-10-11 19:03:10|192973.1|192848.1|192972.6|192847.6|192973.5|192848.5|192972.6|192847.6|4
1728673400000|2024-10-11 19:03:20|192976.3|192851.3|192975.1|192850.1|192977.5|192852.5|192974.3|192849.3|11
1728673410000|2024-10-11 19:03:30|192975.3|192850.3|192955|192830|192977.7|192852.7|192955|192830|22
1728673420000|2024-10-11 19:03:40|192955.1|192830.1|192945.5|192820.5|192957|192832|192942.4|192817.4|23
1728673430000|2024-10-11 19:03:50|192947.7|192822.7|192945.7|192820.7|192949|192824|192942.6|192817.6|14
1728673440000|2024-10-11 19:04:00|192947.7|192822.7|192956|192831|192957.1|192832.1|192947.7|192822.7|11
1728673450000|2024-10-11 19:04:10|192956.4|192831.4|192956.3|192831.3|192956.6|192831.6|192956|192831|6
1728673460000|2024-10-11 19:04:20|192960.1|192835.1|192955.2|192830.2|192960.5|192835.5|192954.2|192829.2|8
1728673470000|2024-10-11 19:04:30|192955.9|192830.9|192956|192831|192956.3|192831.3|192951.7|192826.7|8
1728673480000|2024-10-11 19:04:40|192957.1|192832.1|192957.3|192832.3|192958.9|192833.9|192956.3|192831.3|10
1728673490000|2024-10-11 19:04:50|192958|192833|192998.1|192948.1|192998.1|192948.1|192956.1|192831.1|19
1728673500000|2024-10-11 19:05:00|192997.7|192947.7|192983.8|192933.8|193003.5|192953.5|192983.5|192933.5|12
1728673510000|2024-10-11 19:05:10|192984.6|192934.6|193015.2|192890.2|193023.2|192936.9|192984.6|192888.9|20
1728673520000|2024-10-11 19:05:20|193015.7|192890.7|193009.1|192884.1|193015.7|192890.7|193006.9|192881.9|11
1728673530000|2024-10-11 19:05:30|193009.5|192884.5|192980.9|192930.9|193015.9|192932.3|192978.9|192884.5|18
1728673540000|2024-10-11 19:05:40|192980.6|192930.6|192979.4|192929.4|192980.9|192930.9|192977.6|192927.6|13
1728673550000|2024-10-11 19:05:50|192979.1|192929.1|192979.2|192929.2|192979.4|192929.4|192978.9|192928.9|9
1728673560000|2024-10-11 19:06:00|192979.6|192929.6|192983.5|192933.5|192986.7|192936.7|192979|192929|17
1728673570000|2024-10-11 19:06:10|192983.6|192933.6|192983.7|192933.7|192984.2|192934.2|192982.7|192932.7|19
1728673580000|2024-10-11 19:06:20|192984.2|192934.2|192983.8|192933.8|192984.6|192934.6|192981.6|192931.6|20
1728673590000|2024-10-11 19:06:30|192981.6|192931.6|192984.2|192934.2|192984.3|192934.3|192981.6|192931.6|12
1728673600000|2024-10-11 19:06:40|192984.1|192934.1|192982.4|192932.4|192985.2|192935.2|192980.4|192930.4|13
1728673610000|2024-10-11 19:06:50|192982.1|192932.1|192983.7|192933.7|192983.7|192933.7|192982.1|192932.1|5
1728673620000|2024-10-11 19:07:00|192989.7|192939.7|192990.9|192940.9|192994|192944|192989.7|192939.7|8
1728673630000|2024-10-11 19:07:10|192988.5|192938.5|192988.5|192938.5|192988.5|192938.5|192988.5|192938.5|1
1728673640000|2024-10-11 19:07:20|192987.2|192937.2|192986.9|192936.9|192988.9|192938.9|192986.5|192936.5|26
1728673650000|2024-10-11 19:07:30|192987.5|192937.5|192986.9|192936.9|192988.1|192938.1|192985.9|192935.9|10
1728673670000|2024-10-11 19:07:50|192987.2|192937.2|192947.2|192897.2|192987.2|192937.2|192946|192896|7
1728673680000|2024-10-11 19:08:00|192946.5|192896.5|192950.5|192900.5|192954.6|192904.6|192943.6|192893.6|22
1728673690000|2024-10-11 19:08:10|192951.5|192901.5|193005.4|192880.4|193006|192911.2|192951.5|192872.4|21
1728673700000|2024-10-11 19:08:20|193001.4|192876.4|192992.6|192867.6|193006.7|192881.7|192992.6|192867.6|14
1728673710000|2024-10-11 19:08:30|192992.5|192867.5|192985.3|192860.3|192992.5|192867.5|192982.9|192857.9|11
1728673720000|2024-10-11 19:08:40|192985.9|192860.9|192996.2|192871.2|192997.2|192872.2|192985.9|192860.9|10
1728673730000|2024-10-11 19:08:50|192995.9|192870.9|193004.4|192879.4|193010.6|192885.6|192995.9|192870.9|6
1728673740000|2024-10-11 19:09:00|193005.3|192880.3|192993.8|192868.8|193005.3|192880.3|192993.8|192868.8|3
1728673750000|2024-10-11 19:09:10|193001.8|192876.8|193007|192882|193009.1|192884.1|193001.8|192876.8|8
1728673760000|2024-10-11 19:09:20|193006.1|192881.1|193005.1|192880.1|193006.3|192881.3|193005.1|192880.1|8
1728673770000|2024-10-11 19:09:30|193005.6|192880.6|193033.5|192908.5|193041.2|192916.2|193003.6|192878.6|18
1728673780000|2024-10-11 19:09:40|193035.2|192910.2|193027.1|192902.1|193043.1|192918.1|193026.2|192901.2|21
1728673790000|2024-10-11 19:09:50|193027|192902|193026.2|192901.2|193028.5|192903.5|193025|192900|13
1728673800000|2024-10-11 19:10:00|193028.3|192903.3|193034.3|192909.3|193038.7|192913.7|193027.1|192902.1|14
1728673810000|2024-10-11 19:10:10|193032.6|192907.6|193034.1|192909.1|193034.1|192909.1|193032.1|192907.1|6
1728673840000|2024-10-11 19:10:40|193033.6|192908.6|193035.6|192910.6|193035.6|192910.6|193033.6|192908.6|5
1728673850000|2024-10-11 19:10:50|193035.3|192910.3|193035|192910|193035.5|192910.5|193035|192910|3
1728673860000|2024-10-11 19:11:00|193035.5|192910.5|193033.7|192908.7|193035.5|192910.5|193033.4|192908.4|4
1728673870000|2024-10-11 19:11:10|193033.4|192908.4|192984.4|192934.4|193033.4|192941.3|192984.4|192896.8|28
1728673880000|2024-10-11 19:11:20|192985.5|192935.5|192980.5|192930.5|192986.7|192936.7|192977|192927|31
1728673890000|2024-10-11 19:11:30|192983.3|192933.3|192981.1|192931.1|192983.3|192933.3|192977.1|192927.1|27
1728673900000|2024-10-11 19:11:40|192978.9|192928.9|192985.6|192935.6|192990.6|192940.6|192978.8|192928.8|26
1728673910000|2024-10-11 19:11:50|192985.5|192935.5|192991.4|192941.4|192998.3|192948.3|192984.3|192934.3|11
1728673920000|2024-10-11 19:12:00|192999.2|192949.2|192999.6|192949.6|193009|192959|192999.2|192949.2|6
1728673930000|2024-10-11 19:12:10|192999.3|192949.3|193000.6|192950.6|193004.8|192954.8|192995.4|192945.4|8
1728673940000|2024-10-11 19:12:20|192999.4|192949.4|192999.5|192949.5|193005.5|192955.5|192997.6|192947.6|12
1728673950000|2024-10-11 19:12:30|192999|192949|193022|192972|193036.4|192986.4|192998.6|192948.6|15
1728673960000|2024-10-11 19:12:40|193023.5|192973.5|193005.8|192955.8|193037.6|192987.6|193005.8|192955.8|22
1728673970000|2024-10-11 19:12:50|193005.9|192955.9|193007.2|192957.2|193010|192960|193005.9|192955.9|4
1728673980000|2024-10-11 19:13:00|192999.4|192949.4|192997.2|192947.2|192999.4|192949.4|192997.2|192947.2|3
1728673990000|2024-10-11 19:13:10|192997.7|192947.7|192997.8|192947.8|192998.4|192948.4|192997.4|192947.4|5
1728674000000|2024-10-11 19:13:20|192998.4|192948.4|192996.1|192946.1|192998.4|192948.4|192996|192946|5
1728674010000|2024-10-11 19:13:30|192996|192946|192986.6|192936.6|192996.1|192946.1|192983.9|192933.9|15
1728674020000|2024-10-11 19:13:40|192986.3|192936.3|192976.3|192926.3|192986.3|192936.3|192976.3|192926.3|9
1728674030000|2024-10-11 19:13:50|192977.5|192927.5|192959.1|192909.1|192981.7|192931.7|192958.1|192908.1|14
1728674040000|2024-10-11 19:14:00|192959|192909|192956.8|192906.8|192969.2|192919.2|192956|192906|9
1728674050000|2024-10-11 19:14:10|192957.2|192907.2|192996.7|192871.7|193002.2|192907.2|192956.8|192870.3|10
1728674060000|2024-10-11 19:14:20|192994.9|192869.9|192978.4|192853.4|192994.9|192869.9|192972.9|192847.9|13
1728674070000|2024-10-11 19:14:30|192978.2|192853.2|192979.8|192854.8|192983.9|192858.9|192978|192853|14
1728674080000|2024-10-11 19:14:40|192980.5|192855.5|192976.7|192851.7|192980.5|192855.5|192974.5|192849.5|12
1728674090000|2024-10-11 19:14:50|192977|192852|192976.5|192851.5|192977|192852|192976.5|192851.5|6
1728674100000|2024-10-11 19:15:00|192978.6|192853.6|192975.7|192850.7|192980.9|192855.9|192974.1|192849.1|14
1728674110000|2024-10-11 19:15:10|192975.9|192850.9|192977.7|192852.7|192977.7|192852.7|192974.9|192849.9|15
1728674120000|2024-10-11 19:15:20|192977.1|192852.1|192999.5|192874.5|193007.9|192882.9|192975.7|192850.7|12
1728674130000|2024-10-11 19:15:30|192999.1|192874.1|192961.8|192911.8|192999.1|192911.8|192961.8|192874.1|2
1728674140000|2024-10-11 19:15:40|192961.5|192911.5|192961.9|192911.9|192962.3|192912.3|192961.5|192911.5|4
1728674160000|2024-10-11 19:16:00|193003.5|192878.5|192981.1|192931.1|193003.5|192941.5|192981|192878.5|31
1728674170000|2024-10-11 19:16:10|192982.5|192932.5|192992.9|192942.9|192997.3|192947.3|192982.5|192932.5|24
1728674180000|2024-10-11 19:16:20|192992.6|192942.6|192993.6|192943.6|192993.9|192943.9|192990|192940|18
1728674190000|2024-10-11 19:16:30|192993.1|192943.1|192993.2|192943.2|192993.6|192943.6|192991.7|192941.7|13
1728674200000|2024-10-11 19:16:40|192992.6|192942.6|193005.2|192955.2|193011.5|192961.5|192986.8|192936.8|12
1728674210000|2024-10-11 19:16:50|193004.9|192954.9|193007.2|192957.2|193007.7|192957.7|193003.9|192953.9|10
1728674220000|2024-10-11 19:17:00|193003.9|192953.9|192980.2|192930.2|193003.9|192953.9|192979.4|192929.4|16
1728674230000|2024-10-11 19:17:10|192978.4|192928.4|192973.2|192923.2|192980.3|192930.3|192973.2|192923.2|11
1728674240000|2024-10-11 19:17:20|192967.9|192917.9|192966.8|192916.8|192968|192918|192966|192916|12
1728674250000|2024-10-11 19:17:30|192967.8|192917.8|192964.4|192914.4|192967.8|192917.8|192964.2|192914.2|8
1728674260000|2024-10-11 19:17:40|192964.2|192914.2|192964.4|192914.4|192964.7|192914.7|192964.2|192914.2|3
1728674270000|2024-10-11 19:17:50|192965.1|192915.1|192981.3|192931.3|192981.3|192931.3|192964.9|192914.9|17
1728674280000|2024-10-11 19:18:00|192981.1|192931.1|192983|192933|192986.6|192936.6|192981.1|192931.1|21
1728674290000|2024-10-11 19:18:10|192986.8|192936.8|193020.1|192895.1|193021.3|192936.8|192980.1|192895.1|19
1728674300000|2024-10-11 19:18:20|193020.3|192895.3|193017.1|192892.1|193020.3|192895.3|193016.3|192891.3|11
1728674310000|2024-10-11 19:18:30|193017.3|192892.3|193019.4|192894.4|193020|192895|193016.3|192891.3|14
1728674320000|2024-10-11 19:18:40|193019.9|192894.9|193017.1|192892.1|193020.7|192895.7|193016.3|192891.3|14
1728674330000|2024-10-11 19:18:50|193016.6|192891.6|193010.3|192885.3|193027.2|192902.2|193009.6|192884.6|17
1728674340000|2024-10-11 19:19:00|193010.7|192885.7|192969.6|192919.6|193012.1|192920.9|192969.2|192881.7|12
1728674350000|2024-10-11 19:19:10|192969.1|192919.1|193011.9|192961.9|193016.6|192966.6|192969.1|192919.1|18
1728674360000|2024-10-11 19:19:20|193011|192961|192973|192923|193011|192961|192971|192921|17
1728674370000|2024-10-11 19:19:30|192982|192932|192985|192935|192987.2|192937.2|192982|192932|11
1728674380000|2024-10-11 19:19:40|192984.5|192934.5|192984.2|192934.2|192984.5|192934.5|192984.2|192934.2|2
1728674400000|2024-10-11 19:20:00|192986.4|192936.4|192985.8|192935.8|192989.7|192939.7|192985.8|192935.8|10
1728674420000|2024-10-11 19:20:20|192986|192936|192987|192937|192987|192937|192986|192936|2
1728674430000|2024-10-11 19:20:30|192987.2|192937.2|192987.2|192937.2|192987.2|192937.2|192987.2|192937.2|1
1728674440000|2024-10-11 19:20:40|192986.7|192936.7|192986.9|192936.9|192986.9|192936.9|192986.6|192936.6|3
1728674450000|2024-10-11 19:20:50|192987.6|192937.6|192974.8|192924.8|192987.6|192937.6|192974.8|192924.8|8
1728674460000|2024-10-11 19:21:00|192980.2|192930.2|192974.2|192924.2|192991.5|192941.5|192970.3|192920.3|12
1728674470000|2024-10-11 19:21:10|192974.5|192924.5|192970.8|192920.8|192974.7|192924.7|192966.6|192916.6|11
1728674480000|2024-10-11 19:21:20|192969.7|192919.7|192969.3|192919.3|192972.5|192922.5|192968.6|192918.6|10
1728674490000|2024-10-11 19:21:30|192969.4|192919.4|192965.6|192915.6|192971.8|192921.8|192961.7|192911.7|10
1728674500000|2024-10-11 19:21:40|192965.9|192915.9|192938.6|192888.6|192972.9|192922.9|192938.6|192888.6|13
1728674510000|2024-10-11 19:21:50|192939.8|192889.8|192965.6|192915.6|192968.1|192918.1|192936.8|192886.8|15
1728674520000|2024-10-11 19:22:00|192965.5|192915.5|192991.2|192941.2|192992.9|192942.9|192965.5|192915.5|18
1728674530000|2024-10-11 19:22:10|192992.6|192942.6|192981.6|192931.6|192994.8|192944.8|192979.8|192929.8|12
1728674540000|2024-10-11 19:22:20|192984.8|192934.8|192977.5|192927.5|192989.2|192939.2|192974.4|192924.4|18
1728674550000|2024-10-11 19:22:30|192979.2|192929.2|192979.8|192929.8|192990.5|192940.5|192976|192926|11
1728674560000|2024-10-11 19:22:40|192979.9|192929.9|192974.9|192924.9|192982.1|192932.1|192974.8|192924.8|12
1728674570000|2024-10-11 19:22:50|192978.8|192928.8|192979|192929|192979|192929|192978.8|192928.8|2
1728674580000|2024-10-11 19:23:00|192978.8|192928.8|192996.2|192946.2|192996.2|192946.2|192978.8|192928.8|16
1728674590000|2024-10-11 19:23:10|192994.6|192944.6|192971.6|192921.6|192995.5|192945.5|192971.6|192921.6|22
1728674600000|2024-10-11 19:23:20|192969.6|192919.6|192970.9|192920.9|192971.6|192921.6|192969.6|192919.6|5
1728674610000|2024-10-11 19:23:30|192970|192920|192956|192906|192970|192920|192953.9|192903.9|9
1728674630000|2024-10-11 19:23:50|192955.8|192905.8|192944.8|192894.8|192955.8|192905.8|192942.3|192892.3|13
1728674640000|2024-10-11 19:24:00|192944.6|192894.6|192953.1|192903.1|192953.7|192903.7|192944.6|192894.6|11
1728674650000|2024-10-11 19:24:10|192955|192905|192955|192905|192956.4|192906.4|192954.6|192904.6|7
1728674660000|2024-10-11 19:24:20|192954.6|192904.6|192946|192896|192957.5|192907.5|192943.8|192893.8|12
1728674670000|2024-10-11 19:24:30|192945.8|192895.8|192944.8|192894.8|192947.1|192897.1|192943.4|192893.4|9
1728674680000|2024-10-11 19:24:40|192944.1|192894.1|192943.4|192893.4|192945|192895|192941.9|192891.9|7
1728674690000|2024-10-11 19:24:50|192943.6|192893.6|192936.5|192886.5|192943.6|192893.6|192933.8|192883.8|9
1728674700000|2024-10-11 19:25:00|192939.7|192889.7|192937|192887|192939.7|192889.7|192936.3|192886.3|13
1728674710000|2024-10-11 19:25:10|192936.3|192886.3|192935.8|192885.8|192936.5|192886.5|192935.8|192885.8|7
1728674720000|2024-10-11 19:25:20|192936.1|192886.1|192934.7|192884.7|192936.8|192886.8|192934.6|192884.6|5
1728674730000|2024-10-11 19:25:30|192937.4|192887.4|192941.9|192891.9|192942|192892|192937.4|192887.4|10
1728674740000|2024-10-11 19:25:40|192941.8|192891.8|192937|192887|192941.8|192891.8|192936|192886|7
1728674750000|2024-10-11 19:25:50|192936.9|192886.9|192944.7|192894.7|192945.4|192895.4|192936.8|192886.8|15
1728674760000|2024-10-11 19:26:00|192946.1|192896.1|192886.4|192836.4|192946.1|192896.1|192885.4|192835.4|16
1728674770000|2024-10-11 19:26:10|192887.5|192837.5|192914.7|192864.7|192915.8|192865.8|192887.5|192837.5|17
1728674780000|2024-10-11 19:26:20|192914.6|192864.6|192919.8|192869.8|192919.9|192869.9|192910.3|192860.3|15
1728674790000|2024-10-11 19:26:30|192919.9|192869.9|192920.4|192870.4|192922.1|192872.1|192919.9|192869.9|5
1728674800000|2024-10-11 19:26:40|192920.7|192870.7|192922.3|192872.3|192922.3|192872.3|192920.7|192870.7|7
1728674810000|2024-10-11 19:26:50|192922.7|192872.7|192935.4|192885.4|192936.3|192886.3|192922|192872|14
1728674830000|2024-10-11 19:27:10|192935.9|192885.9|192935.6|192885.6|192935.9|192885.9|192930.4|192880.4|10
1728674840000|2024-10-11 19:27:20|192937.9|192887.9|192930.5|192880.5|192938.2|192888.2|192925.2|192875.2|12
1728674850000|2024-10-11 19:27:30|192937.7|192887.7|192909.5|192859.5|192940.5|192890.5|192892.2|192842.2|24
1728674860000|2024-10-11 19:27:40|192909.9|192859.9|192910.6|192860.6|192911.6|192861.6|192907.4|192857.4|10
1728674870000|2024-10-11 19:27:50|192911.1|192861.1|192911.7|192861.7|192912.7|192862.7|192905.9|192855.9|13
1728674880000|2024-10-11 19:28:00|192910.7|192860.7|192910.7|192860.7|192912.2|192862.2|192906.2|192856.2|12
1728674890000|2024-10-11 19:28:10|192910.9|192860.9|192909.8|192859.8|192910.9|192860.9|192905|192855|10
1728674900000|2024-10-11 19:28:20|192909.7|192859.7|192899.2|192849.2|192909.7|192859.7|192890.2|192840.2|16
1728674910000|2024-10-11 19:28:30|192893.2|192843.2|192878.6|192828.6|192893.2|192843.2|192877.2|192827.2|13
1728674920000|2024-10-11 19:28:40|192880|192830|192877.7|192827.7|192880.7|192830.7|192877.3|192827.3|10
1728674930000|2024-10-11 19:28:50|192877.8|192827.8|192882.8|192832.8|192882.8|192832.8|192877.8|192827.8|6
1728674940000|2024-10-11 19:29:00|192885.2|192835.2|192866|192816|192894.6|192844.6|192866|192816|11
1728674950000|2024-10-11 19:29:10|192864.1|192814.1|192865.9|192815.9|192866.7|192816.7|192864.1|192814.1|6
1728674960000|2024-10-11 19:29:20|192872.1|192822.1|192850.5|192800.5|192875.2|192825.2|192848.7|192798.7|19
1728674970000|2024-10-11 19:29:30|192850.4|192800.4|192856.3|192806.3|192871.2|192821.2|192850.4|192800.4|22
1728674980000|2024-10-11 19:29:40|192858.7|192808.7|192851.2|192801.2|192867.6|192817.6|192851.2|192801.2|23
1728674990000|2024-10-11 19:29:50|192851.5|192801.5|192852.5|192802.5|192854.2|192804.2|192851.2|192801.2|8
1728675000000|2024-10-11 19:30:00|192849.9|192799.9|192850.6|192800.6|192851.1|192801.1|192849.8|192799.8|10
1728675010000|2024-10-11 19:30:10|192851.3|192801.3|192855.7|192805.7|192864.2|192814.2|192851.3|192801.3|10
1728675020000|2024-10-11 19:30:20|192855.8|192805.8|192859.2|192809.2|192862.5|192812.5|192855.8|192805.8|10
1728675030000|2024-10-11 19:30:30|192858.8|192808.8|192858.1|192808.1|192863.2|192813.2|192858.1|192808.1|7
1728675040000|2024-10-11 19:30:40|192858.6|192808.6|192856.8|192806.8|192863.7|192813.7|192855.5|192805.5|9
1728675050000|2024-10-11 19:30:50|192857|192807|192833.6|192783.6|192857.4|192807.4|192829.3|192779.3|10
1728675060000|2024-10-11 19:31:00|192834.7|192784.7|192832.6|192782.6|192834.7|192784.7|192831.6|192781.6|9
1728675070000|2024-10-11 19:31:10|192833.7|192783.7|192834.1|192784.1|192834.1|192784.1|192831.6|192781.6|10
1728675080000|2024-10-11 19:31:20|192833.4|192783.4|192836.9|192786.9|192836.9|192786.9|192833.4|192783.4|6
1728675090000|2024-10-11 19:31:30|192836.3|192786.3|192838.4|192788.4|192838.4|192788.4|192836.3|192786.3|6
1728675100000|2024-10-11 19:31:40|192837.9|192787.9|192838.7|192788.7|192842.3|192792.3|192837.9|192787.9|5
1728675110000|2024-10-11 19:31:50|192839.7|192789.7|192896.5|192771.5|192901.8|192789.7|192839.7|192769.3|11
1728675120000|2024-10-11 19:32:00|192897.5|192772.5|192903|192778|192904.7|192779.7|192897.5|192772.5|8
1728675130000|2024-10-11 19:32:10|192902.4|192777.4|192902.2|192777.2|192903.7|192778.7|192901.4|192776.4|10
1728675140000|2024-10-11 19:32:20|192902.9|192777.9|192904.6|192779.6|192904.6|192779.6|192898.4|192773.4|16
1728675150000|2024-10-11 19:32:30|192904.2|192779.2|192904.5|192779.5|192904.6|192779.6|192904.2|192779.2|5
1728675160000|2024-10-11 19:32:40|192904.3|192779.3|192907.9|192782.9|192907.9|192782.9|192904.3|192779.3|9
1728675170000|2024-10-11 19:32:50|192907.4|192782.4|192904.5|192779.5|192907.6|192782.6|192904.4|192779.4|10
1728675180000|2024-10-11 19:33:00|192903.7|192778.7|192897.6|192772.6|192903.7|192778.7|192894.7|192769.7|12
1728675190000|2024-10-11 19:33:10|192896.7|192771.7|192898.2|192773.2|192898.5|192773.5|192896.7|192771.7|9
1728675200000|2024-10-11 19:33:20|192898.7|192773.7|192893.7|192768.7|192898.9|192773.9|192892.5|192767.5|9
1728675210000|2024-10-11 19:33:30|192898.3|192773.3|192895.4|192770.4|192904.9|192779.9|192895.4|192770.4|10
1728675220000|2024-10-11 19:33:40|192892.1|192767.1|192889.2|192764.2|192899.1|192774.1|192889.2|192764.2|7
1728675230000|2024-10-11 19:33:50|192890.9|192765.9|192893.8|192768.8|192893.8|192768.8|192890.9|192765.9|3
1728675240000|2024-10-11 19:34:00|192893.6|192768.6|192891.7|192766.7|192893.6|192768.6|192891.5|192766.5|6
1728675250000|2024-10-11 19:34:10|192893.5|192768.5|192887.4|192762.4|192893.5|192768.5|192874.9|192749.9|13
1728675260000|2024-10-11 19:34:20|192893.8|192768.8|192893.8|192768.8|192894.1|192769.1|192893.1|192768.1|7
1728675270000|2024-10-11 19:34:30|192893.6|192768.6|192887.7|192762.7|192893.6|192768.6|192886|192761|5
1728675280000|2024-10-11 19:34:40|192885.6|192760.6|192887.9|192762.9|192888|192763|192885.6|192760.6|8
1728675290000|2024-10-11 19:34:50|192901.5|192776.5|192904.1|192779.1|192909.4|192784.4|192901.5|192776.5|23
1728675300000|2024-10-11 19:35:00|192904|192779|192916.4|192791.4|192929.2|192804.2|192903.3|192778.3|14
1728675310000|2024-10-11 19:35:10|192916.7|192791.7|192922.2|192797.2|192926.4|192801.4|192916.6|192791.6|6
1728675320000|2024-10-11 19:35:20|192922.4|192797.4|192924.4|192799.4|192925.2|192800.2|192922|192797|6
1728675330000|2024-10-11 19:35:30|192923.1|192798.1|192924.5|192799.5|192928.8|192803.8|192923.1|192798.1|5
1728675340000|2024-10-11 19:35:40|192924.6|192799.6|192926.1|192801.1|192933|192808|192923.1|192798.1|12
1728675350000|2024-10-11 19:35:50|192925.1|192800.1|192924.8|192799.8|192926.3|192801.3|192924.6|192799.6|5
1728675360000|2024-10-11 19:36:00|192926.3|192801.3|192947.9|192822.9|192955|192830|192924.4|192799.4|8
1728675370000|2024-10-11 19:36:10|192948.2|192823.2|192947.5|192822.5|192952|192827|192947.4|192822.4|8
1728675380000|2024-10-11 19:36:20|192947.2|192822.2|192947.5|192822.5|192947.5|192822.5|192946.3|192821.3|7
1728675390000|2024-10-11 19:36:30|192947.4|192822.4|192938.3|192813.3|192947.4|192822.4|192937.7|192812.7|8
1728675400000|2024-10-11 19:36:40|192937.4|192812.4|192937.6|192812.6|192937.8|192812.8|192937.3|192812.3|6
1728675410000|2024-10-11 19:36:50|192937.8|192812.8|192937.9|192812.9|192937.9|192812.9|192937.3|192812.3|3
1728675420000|2024-10-11 19:37:00|192937.8|192812.8|192932|192807|192941.6|192816.6|192929.1|192804.1|14
1728675430000|2024-10-11 19:37:10|192931.7|192806.7|192935|192810|192937.7|192812.7|192931.7|192806.7|9
1728675440000|2024-10-11 19:37:20|192934.7|192809.7|192929.1|192804.1|192934.7|192809.7|192928.8|192803.8|6
1728675450000|2024-10-11 19:37:30|192929.3|192804.3|192905.1|192780.1|192929.3|192804.3|192899.1|192774.1|11
1728675460000|2024-10-11 19:37:40|192906.1|192781.1|192906.3|192781.3|192906.3|192781.3|192905.9|192780.9|3
1728675470000|2024-10-11 19:37:50|192905.7|192780.7|192905.8|192780.8|192905.8|192780.8|192905.4|192780.4|4
1728675480000|2024-10-11 19:38:00|192904.9|192779.9|192900.5|192775.5|192904.9|192779.9|192900.5|192775.5|6
1728675490000|2024-10-11 19:38:10|192900.6|192775.6|192902.3|192777.3|192902.3|192777.3|192900.6|192775.6|3
1728675500000|2024-10-11 19:38:20|192901.9|192776.9|192916.1|192791.1|192916.1|192791.1|192901.5|192776.5|9
1728675510000|2024-10-11 19:38:30|192911.2|192786.2|192903.7|192778.7|192911.2|192786.2|192902.9|192777.9|8
1728675520000|2024-10-11 19:38:40|192904.4|192779.4|192904.4|192779.4|192904.7|192779.7|192904.4|192779.4|4
1728675530000|2024-10-11 19:38:50|192900.6|192775.6|192901.2|192776.2|192906.9|192781.9|192899.4|192774.4|8
1728675540000|2024-10-11 19:39:00|192901.1|192776.1|192919.2|192794.2|192920.1|192795.1|192900.9|192775.9|7
1728675550000|2024-10-11 19:39:10|192919.4|192794.4|192919.2|192794.2|192919.4|192794.4|192917.9|192792.9|6
1728675560000|2024-10-11 19:39:20|192919|192794|192936.5|192811.5|192943.4|192818.4|192919|192794|11
1728675570000|2024-10-11 19:39:30|192936.4|192811.4|192945.5|192820.5|192966.6|192841.6|192936.4|192811.4|14
1728675580000|2024-10-11 19:39:40|192944.5|192819.5|192940.8|192815.8|192948.3|192823.3|192940|192815|13
1728675590000|2024-10-11 19:39:50|192941|192816|192924.1|192799.1|192941|192816|192922.4|192797.4|7
1728675600000|2024-10-11 19:40:00|192925.8|192800.8|192943.1|192818.1|192943.1|192818.1|192925.8|192800.8|10
1728675610000|2024-10-11 19:40:10|192944|192819|192940.8|192815.8|192944|192819|192938.8|192813.8|8
1728675620000|2024-10-11 19:40:20|192940.7|192815.7|192935|192810|192941.9|192816.9|192933.5|192808.5|14
1728675630000|2024-10-11 19:40:30|192935.2|192810.2|192936|192811|192936|192811|192935.2|192810.2|5
1728675640000|2024-10-11 19:40:40|192935.8|192810.8|192952|192827|192956.3|192831.3|192935.8|192810.8|11
1728675650000|2024-10-11 19:40:50|192952.4|192827.4|192947.6|192822.6|192954|192829|192945.8|192820.8|12
1728675660000|2024-10-11 19:41:00|192947.3|192822.3|192948.2|192823.2|192955.8|192830.8|192947.3|192822.3|9
1728675670000|2024-10-11 19:41:10|192947.2|192822.2|192941.9|192816.9|192947.3|192822.3|192941|192816|12
1728675680000|2024-10-11 19:41:20|192941.7|192816.7|192940.7|192815.7|192960.6|192835.6|192939.7|192814.7|17
1728675690000|2024-10-11 19:41:30|192940.5|192815.5|192946.5|192821.5|192947.4|192822.4|192940.5|192815.5|13
1728675700000|2024-10-11 19:41:40|192946.4|192821.4|192946.3|192821.3|192947.7|192822.7|192942.3|192817.3|15
1728675710000|2024-10-11 19:41:50|192946.7|192821.7|192945.7|192820.7|192946.7|192821.7|192945.7|192820.7|3
1728675720000|2024-10-11 19:42:00|192945.2|192820.2|192937|192812|192945.2|192820.2|192928.1|192803.1|14
1728675730000|2024-10-11 19:42:10|192936.8|192811.8|192912.4|192862.4|192956.8|192870.9|192906|192811.8|18
1728675740000|2024-10-11 19:42:20|192913.2|192863.2|192910.4|192860.4|192913.2|192863.2|192904.9|192854.9|15
1728675750000|2024-10-11 19:42:30|192901.9|192851.9|192901.1|192851.1|192901.9|192851.9|192899.6|192849.6|12
1728675760000|2024-10-11 19:42:40|192901.4|192851.4|192888.3|192838.3|192901.4|192851.4|192888.3|192838.3|17
1728675770000|2024-10-11 19:42:50|192888.7|192838.7|192887.7|192837.7|192890|192840|192886.3|192836.3|11
1728675780000|2024-10-11 19:43:00|192883.3|192833.3|192882.5|192832.5|192892.4|192842.4|192880.3|192830.3|16
1728675790000|2024-10-11 19:43:10|192882.1|192832.1|192898.3|192848.3|192902.5|192852.5|192882.1|192832.1|14
1728675800000|2024-10-11 19:43:20|192898.7|192848.7|192898.1|192848.1|192902|192852|192896.7|192846.7|18
1728675810000|2024-10-11 19:43:30|192900.5|192850.5|192895.7|192845.7|192907.1|192857.1|192895.2|192845.2|22
1728675820000|2024-10-11 19:43:40|192896.4|192846.4|192943.8|192818.8|192943.8|192862.6|192896.4|192818.8|8
1728675830000|2024-10-11 19:43:50|192944.3|192819.3|192943.8|192818.8|192944.3|192819.3|192943.8|192818.8|2
1728675840000|2024-10-11 19:44:00|192944.8|192819.8|192949.1|192824.1|192953|192828|192944.8|192819.8|9
1728675850000|2024-10-11 19:44:10|192948.9|192823.9|192948.9|192823.9|192948.9|192823.9|192945.7|192820.7|4
1728675860000|2024-10-11 19:44:20|192948.7|192823.7|192947.9|192822.9|192948.7|192823.7|192947.9|192822.9|4
1728675870000|2024-10-11 19:44:30|192947.2|192822.2|192946.4|192821.4|192947.2|192822.2|192946|192821|3
1728675880000|2024-10-11 19:44:40|192948.9|192823.9|192955.5|192830.5|192955.5|192830.5|192946.7|192821.7|11
1728675890000|2024-10-11 19:44:50|192957|192832|192965.6|192840.6|192974.1|192849.1|192950|192825|11
1728675900000|2024-10-11 19:45:00|192964.4|192839.4|192961.7|192836.7|192964.4|192839.4|192960.7|192835.7|9
1728675910000|2024-10-11 19:45:10|192962.9|192837.9|193005.4|192880.4|193011.8|192886.8|192962.9|192837.9|9
1728675920000|2024-10-11 19:45:20|193004.9|192879.9|193004.9|192879.9|193005.6|192880.6|193004.9|192879.9|3
1728675930000|2024-10-11 19:45:30|193005.1|192880.1|192959.8|192909.8|193005.1|192911.1|192959.4|192879.1|8
1728675940000|2024-10-11 19:45:40|192958.2|192908.2|192958|192908|192958.6|192908.6|192957.7|192907.7|5
1728675950000|2024-10-11 19:45:50|192958.6|192908.6|192958.6|192908.6|192958.6|192908.6|192958.6|192908.6|1
1728675960000|2024-10-11 19:46:00|192958.5|192908.5|192946.7|192896.7|192958.5|192908.5|192937.9|192887.9|13
1728675970000|2024-10-11 19:46:10|192947.2|192897.2|192964.8|192914.8|192970|192920|192946.2|192896.2|8
1728675980000|2024-10-11 19:46:20|192965.8|192915.8|192966.2|192916.2|192966.2|192916.2|192965.8|192915.8|2
1728675990000|2024-10-11 19:46:30|192971|192921|192961.4|192911.4|192971|192921|192959.6|192909.6|10
1728676000000|2024-10-11 19:46:40|192961.6|192911.6|192967.6|192917.6|192974.6|192924.6|192961.6|192911.6|6
1728676010000|2024-10-11 19:46:50|192967.2|192917.2|192962.6|192912.6|192967.4|192917.4|192962.6|192912.6|6
1728676020000|2024-10-11 19:47:00|192963.2|192913.2|193026.3|192976.3|193028.8|192978.8|192963.2|192913.2|26
1728676030000|2024-10-11 19:47:10|193027.6|192977.6|193019.3|192969.3|193029.9|192979.9|193018.6|192968.6|11
1728676040000|2024-10-11 19:47:20|193018.8|192968.8|193018.6|192968.6|193018.8|192968.8|193017.8|192967.8|9
1728676050000|2024-10-11 19:47:30|193018.1|192968.1|193015.4|192965.4|193018.3|192968.3|193013.2|192963.2|10
1728676060000|2024-10-11 19:47:40|193015.7|192965.7|193018.4|192968.4|193021.7|192971.7|193007.3|192957.3|13
1728676070000|2024-10-11 19:47:50|193022.6|192972.6|193030.9|192980.9|193034.1|192984.1|193022.6|192972.6|10
1728676080000|2024-10-11 19:48:00|193031.4|192981.4|193031.2|192981.2|193037.8|192987.8|193028.9|192978.9|12
1728676090000|2024-10-11 19:48:10|193037.9|192987.9|193026.6|192976.6|193040.3|192990.3|193023.8|192973.8|18
1728676100000|2024-10-11 19:48:20|193026.8|192976.8|193021.8|192971.8|193028.2|192978.2|193020|192970|12
1728676110000|2024-10-11 19:48:30|193021.7|192971.7|193020.9|192970.9|193021.7|192971.7|193020.4|192970.4|4
1728676120000|2024-10-11 19:48:40|193020.4|192970.4|193058.7|192933.7|193058.7|192970.4|193020.4|192933.5|3
1728676130000|2024-10-11 19:48:50|193059.2|192934.2|193056.6|192931.6|193059.2|192934.2|193055.8|192930.8|10
1728676140000|2024-10-11 19:49:00|193060.5|192935.5|193057.7|192932.7|193060.5|192935.5|193054.5|192929.5|11
1728676150000|2024-10-11 19:49:10|193063.5|192938.5|193058.4|192933.4|193063.5|192938.5|193055.3|192930.3|9
1728676160000|2024-10-11 19:49:20|193057.4|192932.4|193054.8|192929.8|193057.7|192932.7|193054.8|192929.8|5
1728676170000|2024-10-11 19:49:30|193053.5|192928.5|193049.5|192924.5|193053.5|192928.5|193048.6|192923.6|8
1728676180000|2024-10-11 19:49:40|193050|192925|193058.2|192933.2|193062.2|192937.2|193049.6|192924.6|6
1728676190000|2024-10-11 19:49:50|193058.9|192933.9|193054.9|192929.9|193058.9|192933.9|193054.3|192929.3|14
1728676200000|2024-10-11 19:50:00|193053.2|192928.2|193050.5|192925.5|193059.3|192934.3|193050.5|192925.5|20
1728676210000|2024-10-11 19:50:10|193050.9|192925.9|193056.8|192931.8|193060.7|192935.7|193050.6|192925.6|17
1728676220000|2024-10-11 19:50:20|193055.1|192930.1|193055.5|192930.5|193064.1|192939.1|193055.1|192930.1|10
1728676230000|2024-10-11 19:50:30|193055.4|192930.4|193055.4|192930.4|193055.4|192930.4|193055.4|192930.4|1
1728676240000|2024-10-11 19:50:40|193053.7|192928.7|193053.5|192928.5|193054.9|192929.9|193053.2|192928.2|9
1728676250000|2024-10-11 19:50:50|193053.4|192928.4|193058|192933|193058|192933|193053.4|192928.4|5
1728676260000|2024-10-11 19:51:00|193060.7|192935.7|193043.6|192918.6|193062.8|192937.8|193041.3|192916.3|11
1728676270000|2024-10-11 19:51:10|193043.1|192918.1|193022.8|192897.8|193043.6|192918.6|193006.7|192881.7|19
1728676280000|2024-10-11 19:51:20|193023.2|192898.2|193022.7|192897.7|193028.6|192903.6|193021.7|192896.7|10
1728676290000|2024-10-11 19:51:30|193022.9|192897.9|193029.9|192904.9|193033.3|192908.3|193022.4|192897.4|9
1728676300000|2024-10-11 19:51:40|193029.4|192904.4|193031.1|192906.1|193032.1|192907.1|193029.4|192904.4|9
1728676310000|2024-10-11 19:51:50|193030.9|192905.9|193042.6|192917.6|193048.1|192923.1|193030.9|192905.9|9
1728676320000|2024-10-11 19:52:00|193042.7|192917.7|193043.7|192918.7|193047.3|192922.3|193042.4|192917.4|7
1728676330000|2024-10-11 19:52:10|193044.1|192919.1|193044.3|192919.3|193046.5|192921.5|193043.3|192918.3|8
1728676340000|2024-10-11 19:52:20|193036.7|192911.7|192948.3|192898.3|193036.7|192911.7|192945.6|192895.6|11
1728676350000|2024-10-11 19:52:30|192948.1|192898.1|192948.1|192898.1|192948.5|192898.5|192948.1|192898.1|5
1728676360000|2024-10-11 19:52:40|192947.8|192897.8|192947.5|192897.5|192948.3|192898.3|192947.5|192897.5|6
1728676370000|2024-10-11 19:52:50|192947.6|192897.6|192984.5|192859.5|192984.5|192897.9|192947.6|192857.5|7
1728676380000|2024-10-11 19:53:00|192983.5|192858.5|192983.5|192858.5|192984.5|192859.5|192983.5|192858.5|4
1728676390000|2024-10-11 19:53:10|192984|192859|192953.7|192903.7|192984|192903.7|192947.9|192858.5|4
1728676400000|2024-10-11 19:53:20|192960.8|192910.8|192968.3|192918.3|192975.2|192925.2|192960.8|192910.8|14
1728676410000|2024-10-11 19:53:30|192968|192918|192969|192919|192969.6|192919.6|192967.7|192917.7|7
1728676420000|2024-10-11 19:53:40|192968.7|192918.7|192932.1|192882.1|192968.7|192918.7|192916.4|192866.4|12
1728676430000|2024-10-11 19:53:50|192931.3|192881.3|192931.6|192881.6|192931.6|192881.6|192931.1|192881.1|6
1728676440000|2024-10-11 19:54:00|192930.3|192880.3|192930.5|192880.5|192930.7|192880.7|192927.6|192877.6|17
1728676450000|2024-10-11 19:54:10|192931.5|192881.5|192901.2|192851.2|192931.5|192881.5|192899.7|192849.7|13
1728676460000|2024-10-11 19:54:20|192902.1|192852.1|192863.8|192813.8|192905.1|192855.1|192863.8|192813.8|14
1728676470000|2024-10-11 19:54:30|192902|192777|192897.9|192772.9|192902.2|192777.2|192897.9|192772.9|7
1728676480000|2024-10-11 19:54:40|192900.1|192775.1|192901.5|192776.5|192901.9|192776.9|192900.1|192775.1|7
1728676490000|2024-10-11 19:54:50|192902.1|192777.1|192902.8|192777.8|192902.8|192777.8|192901.9|192776.9|5
1728676500000|2024-10-11 19:55:00|192914.2|192789.2|192891.8|192841.8|192926.9|192849.2|192887.7|192789.2|15
1728676510000|2024-10-11 19:55:10|192891.5|192841.5|192893.7|192843.7|192900.4|192850.4|192882.8|192832.8|17
1728676520000|2024-10-11 19:55:20|192892.7|192842.7|192894.4|192844.4|192896|192846|192892.7|192842.7|13
1728676530000|2024-10-11 19:55:30|192894.9|192844.9|192907.9|192857.9|192907.9|192857.9|192894.4|192844.4|6
1728676540000|2024-10-11 19:55:40|192907.5|192857.5|192885.3|192835.3|192910.9|192860.9|192884.1|192834.1|10
1728676550000|2024-10-11 19:55:50|192883.8|192833.8|192883.3|192833.3|192883.8|192833.8|192883.3|192833.3|2
1728676560000|2024-10-11 19:56:00|192869.2|192819.2|192873|192823|192876.5|192826.5|192867.4|192817.4|17
1728676570000|2024-10-11 19:56:10|192872.7|192822.7|192873.4|192823.4|192873.4|192823.4|192871.4|192821.4|5
1728676580000|2024-10-11 19:56:20|192876|192826|192909.3|192859.3|192909.3|192859.3|192876|192826|16
1728676590000|2024-10-11 19:56:30|192897.9|192847.9|192900.1|192850.1|192904|192854|192896.8|192846.8|16
1728676600000|2024-10-11 19:56:40|192901.6|192851.6|192903.2|192853.2|192904.7|192854.7|192900.6|192850.6|12
1728676610000|2024-10-11 19:56:50|192904.6|192854.6|192886.5|192836.5|192905.1|192855.1|192871.8|192821.8|14
1728676620000|2024-10-11 19:57:00|192886.3|192836.3|192858.8|192808.8|192886.3|192836.3|192857.4|192807.4|18
1728676630000|2024-10-11 19:57:10|192860|192810|192875.5|192825.5|192875.5|192825.5|192860|192810|24
1728676640000|2024-10-11 19:57:20|192877.5|192827.5|192878.5|192828.5|192878.5|192828.5|192877.5|192827.5|8
1728676650000|2024-10-11 19:57:30|192878.2|192828.2|192878|192828|192878.2|192828.2|192876.5|192826.5|8
1728676660000|2024-10-11 19:57:40|192879.6|192829.6|192892.8|192842.8|192892.8|192842.8|192879.6|192829.6|14
1728676670000|2024-10-11 19:57:50|192902.2|192852.2|192901.8|192851.8|192907.4|192857.4|192900|192850|11
1728676680000|2024-10-11 19:58:00|192902|192852|192907.2|192857.2|192908.9|192858.9|192901.9|192851.9|13
1728676690000|2024-10-11 19:58:10|192907|192857|192913.3|192863.3|192914.2|192864.2|192904|192854|15
1728676700000|2024-10-11 19:58:20|192914.5|192864.5|192913|192863|192914.5|192864.5|192899.9|192849.9|22
1728676710000|2024-10-11 19:58:30|192913.2|192863.2|192908.4|192858.4|192913.2|192863.2|192904.7|192854.7|23
1728676720000|2024-10-11 19:58:40|192907.3|192857.3|192908.8|192858.8|192911.5|192861.5|192905.2|192855.2|17
1728676730000|2024-10-11 19:58:50|192906.3|192856.3|192911.4|192861.4|192911.8|192861.8|192906.3|192856.3|8
1728676740000|2024-10-11 19:59:00|192909.2|192859.2|192911.2|192861.2|192912.1|192862.1|192905.2|192855.2|27
1728676750000|2024-10-11 19:59:10|192910.7|192860.7|192912.3|192862.3|192913|192863|192906.1|192856.1|38
1728676760000|2024-10-11 19:59:20|192911.2|192861.2|192909.1|192859.1|192915.4|192865.4|192906.4|192856.4|35
1728676770000|2024-10-11 19:59:30|192913.2|192863.2|192911.7|192861.7|192915.6|192865.6|192906.7|192856.7|37
1728676780000|2024-10-11 19:59:40|192914.2|192864.2|192904.1|192854.1|192914.2|192864.2|192901.5|192851.5|36
1728676790000|2024-10-11 19:59:50|192904.5|192854.5|192940.7|192815.7|192942.7|192855.3|192900.1|192814.9|23
1728676800000|2024-10-11 20:00:00|192941.4|192816.4|192959.8|192798.5|192974.6|192816.4|192929.6|192780.6|13
1728676820000|2024-10-11 20:00:20|192959.5|192798.2|192960.3|192799.5|192960.3|192799.5|192959.5|192798.2|2
1728676830000|2024-10-11 20:00:30|192961.4|192800.2|192961.1|192800.3|192969.2|192808.2|192961.1|192800.2|4
1728676840000|2024-10-11 20:00:40|192960.7|192800|192955|192794.5|192960.7|192800|192955|192794.5|2
1728676850000|2024-10-11 20:00:50|192960.6|192800.2|192960.6|192800.2|192960.6|192800.2|192960.6|192800.2|1
1728676860000|2024-10-11 20:01:00|192960.5|192800.1|192951.8|192792.1|192960.5|192800.1|192951.8|192792.1|3
1728676870000|2024-10-11 20:01:10|192957.4|192797.7|192957.4|192797.7|192957.4|192797.7|192957.4|192797.7|1
1728676880000|2024-10-11 20:01:20|192958|192797.8|192952.9|192801.5|192958|192801.5|192952.9|192797.8|2
1728676890000|2024-10-11 20:01:30|192947.7|192796.4|192952.8|192801.4|192952.8|192801.4|192947.7|192796.4|2
1728676900000|2024-10-11 20:01:40|192952.3|192801.2|192952.3|192801.2|192952.3|192801.2|192952.3|192801.2|1
1728676910000|2024-10-11 20:01:50|192952.8|192801.3|192953.6|192802.2|192953.6|192802.2|192952.8|192801.3|2
1728676920000|2024-10-11 20:02:00|192956.3|192807.7|192958.5|192818.8|192964.5|192818.8|192956.3|192807.7|5
1728676940000|2024-10-11 20:02:20|192954.7|192818.6|192954.7|192818.6|192954.7|192818.6|192954.7|192818.6|1
1728676950000|2024-10-11 20:02:30|192954.1|192818.3|192940.2|192811.1|192954.1|192818.3|192939.8|192807|5
1728676960000|2024-10-11 20:02:40|192937.2|192812.2|192937|192812|192937.2|192812.2|192937|192812|2
1728676970000|2024-10-11 20:02:50|192937.5|192812.5|192938.5|192813.5|192969.8|192813.5|192937.5|192798.7|7
1728676980000|2024-10-11 20:03:00|192939.4|192814.4|192927.6|192802.6|192942.6|192817.6|192927.6|192802.6|9
1728676990000|2024-10-11 20:03:10|192929.4|192804.4|192929.4|192804.4|192929.4|192804.4|192929.4|192804.4|1
1728677000000|2024-10-11 20:03:20|192935.3|192810.3|192937|192812|192937|192812|192928.5|192803.5|8
1728677010000|2024-10-11 20:03:30|192931.3|192806.3|192927.4|192802.4|192931.3|192806.3|192927.4|192802.4|5
1728677020000|2024-10-11 20:03:40|192934.2|192809.2|192928.7|192803.7|192934.2|192809.2|192927.7|192802.7|6
1728677030000|2024-10-11 20:03:50|192926.8|192801.8|192923.1|192798.1|192926.8|192801.8|192905.8|192780.8|9
1728677040000|2024-10-11 20:04:00|192921.8|192796.8|192939.1|192814.1|192943.1|192818.1|192921.8|192796.8|15
1728677050000|2024-10-11 20:04:10|192943.5|192818.5|192940.4|192815.4|192943.9|192818.9|192940.4|192815.4|4
1728677060000|2024-10-11 20:04:20|192939.8|192814.8|192937.6|192812.6|192939.8|192814.8|192937.6|192812.6|5
1728677070000|2024-10-11 20:04:30|192941.9|192816.9|192938.8|192813.8|192941.9|192816.9|192938.3|192813.3|4
1728677080000|2024-10-11 20:04:40|192936.9|192811.9|192937|192812|192938.7|192813.7|192936.9|192811.9|4
1728677090000|2024-10-11 20:04:50|192938|192813|192937.5|192812.5|192939.3|192814.3|192934.7|192809.7|8
1728677100000|2024-10-11 20:05:00|192936.1|192811.1|192937.1|192812.1|192940.6|192815.6|192934.4|192809.4|12
1728677110000|2024-10-11 20:05:10|192938|192813|192939.2|192814.2|192942.2|192817.2|192938|192813|3
1728677120000|2024-10-11 20:05:20|192937.2|192812.2|192939.2|192814.2|192939.2|192814.2|192937|192812|5
1728677130000|2024-10-11 20:05:30|192943.1|192818.1|192938.9|192813.9|192943.1|192818.1|192938.6|192813.6|5
1728677140000|2024-10-11 20:05:40|192938.6|192813.6|192938.2|192813.2|192938.6|192813.6|192938.2|192813.2|2
1728677150000|2024-10-11 20:05:50|192940|192815|192942.8|192817.8|192945|192820|192938.6|192813.6|11
1728677160000|2024-10-11 20:06:00|192942.4|192817.4|192940.1|192815.1|192942.4|192817.4|192940.1|192815.1|2
1728677170000|2024-10-11 20:06:10|192941.4|192816.4|192941.4|192816.4|192941.4|192816.4|192941.4|192816.4|1
1728677180000|2024-10-11 20:06:20|192941|192816|192941.4|192816.4|192941.4|192816.4|192941|192816|2
1728677200000|2024-10-11 20:06:40|193014.9|192748|193014.9|192748|193014.9|192748|193014.9|192748|1
1728677210000|2024-10-11 20:06:50|192948.2|192823.2|193027.2|192902.2|193027.2|192902.2|192948.2|192823.2|5
1728677220000|2024-10-11 20:07:00|193026.9|192901.9|193028.2|192903.2|193028.2|192903.2|193026.4|192901.4|3
1728677240000|2024-10-11 20:07:20|193027.8|192902.8|193028.6|192903.6|193028.6|192903.6|193027.2|192902.2|3
1728677250000|2024-10-11 20:07:30|193028.7|192903.7|193028.7|192903.7|193028.7|192903.7|193028.7|192903.7|1
1728677260000|2024-10-11 20:07:40|193028.2|192903.2|193026.7|192901.7|193028.2|192903.2|193019|192894|4
1728677270000|2024-10-11 20:07:50|193025.3|192900.3|193024.6|192899.6|193026.7|192901.7|193024.6|192899.6|4
1728677280000|2024-10-11 20:08:00|193024.5|192899.5|193024.5|192899.5|193024.5|192899.5|193024.5|192899.5|1
1728677300000|2024-10-11 20:08:20|193091.2|192824|193024.9|192899.9|193091.2|192901.5|193024.9|192824|3
1728677310000|2024-10-11 20:08:30|193025|192900|193023.1|192898.1|193025|192900|193023.1|192898.1|2
1728677320000|2024-10-11 20:08:40|193022.9|192897.9|193022.9|192897.9|193022.9|192897.9|193022.9|192897.9|1
1728677330000|2024-10-11 20:08:50|193038.9|192884.1|193036.6|192884.5|193054.4|192903.6|193030.2|192878.1|6
1728677340000|2024-10-11 20:09:00|193036.2|192878.9|193030.6|192878.9|193036.2|192878.9|193030.6|192878.9|2
1728677350000|2024-10-11 20:09:10|193037.4|192885.7|193037.4|192885.7|193037.4|192885.7|193037.4|192885.7|1
1728677360000|2024-10-11 20:09:20|193030.8|192879.1|193037|192885.3|193037|192885.3|193030.8|192879.1|2
1728677370000|2024-10-11 20:09:30|193036.5|192885.1|193041.5|192887.9|193043.8|192890.2|193035.1|192881.5|4
1728677390000|2024-10-11 20:09:50|193035.2|192881.6|193037.3|192883.4|193043.2|192890.8|193035.2|192881.6|5
1728677400000|2024-10-11 20:10:00|193042.7|192888.7|193042.7|192888.7|193042.7|192888.7|193042.7|192888.7|1
1728677410000|2024-10-11 20:10:10|193041.3|192888.6|192983.5|192840.8|193041.3|192888.6|192972.6|192827.5|9
1728677420000|2024-10-11 20:10:20|192983.8|192841.5|192982.9|192844.9|192983.8|192844.9|192966.7|192827.2|5
1728677430000|2024-10-11 20:10:30|192983.4|192845.2|192988.4|192850.7|192988.4|192850.7|192983.4|192845.2|11
1728677440000|2024-10-11 20:10:40|192989.5|192850.8|192985.6|192849.3|192989.5|192850.8|192974.8|192838.9|10
1728677450000|2024-10-11 20:10:50|192985.1|192849.1|192979.2|192843.3|192985.6|192849.3|192979.2|192843.1|4
1728677460000|2024-10-11 20:11:00|192977.8|192842|192980.1|192845.5|192982.6|192848|192973.6|192839|8
1728677470000|2024-10-11 20:11:10|192980|192845.4|192980|192845.4|192980|192845.4|192980|192845.4|1
1728677480000|2024-10-11 20:11:20|192975.6|192842.4|192931.6|192806.6|192975.6|192842.4|192929.4|192804.4|16
1728677490000|2024-10-11 20:11:30|192927.2|192802.2|192881.8|192756.8|192927.2|192802.2|192881.8|192756.8|17
1728677500000|2024-10-11 20:11:40|192874.4|192749.4|192877.6|192752.6|192888|192763|192874.4|192749.4|11
1728677510000|2024-10-11 20:11:50|192879.2|192754.2|192878|192753|192879.2|192754.2|192878|192753|2
1728677520000|2024-10-11 20:12:00|192876.2|192751.2|192870.5|192745.5|192876.2|192751.2|192867.6|192742.6|7
1728677530000|2024-10-11 20:12:10|192868.9|192743.9|192870.1|192745.1|192870.1|192745.1|192868.9|192743.9|2
1728677540000|2024-10-11 20:12:20|192871.6|192746.6|192870.6|192745.6|192872.4|192747.4|192870.6|192745.6|4
1728677550000|2024-10-11 20:12:30|192871.9|192746.9|192819.7|192694.7|192871.9|192746.9|192819|192694|12
1728677560000|2024-10-11 20:12:40|192818.5|192693.5|192835.3|192710.3|192836.9|192711.9|192813.9|192688.9|14
1728677570000|2024-10-11 20:12:50|192837.1|192712.1|192839.2|192714.2|192843.9|192718.9|192829.6|192704.6|16
1728677580000|2024-10-11 20:13:00|192838.3|192713.3|192841.8|192716.8|192846.2|192721.2|192837.6|192712.6|26
1728677590000|2024-10-11 20:13:10|192845.3|192720.3|192840.1|192715.1|192846.7|192721.7|192836|192711|11
1728677600000|2024-10-11 20:13:20|192838|192713|192836.9|192711.9|192838|192713|192836.9|192711.9|2
1728677610000|2024-10-11 20:13:30|192836.4|192711.4|192838.7|192713.7|192845.4|192720.4|192836.4|192711.4|7
1728677630000|2024-10-11 20:13:50|192830.7|192705.7|192826.1|192701.1|192830.7|192705.7|192808.3|192683.3|5
1728677640000|2024-10-11 20:14:00|192819.8|192694.8|192845.9|192720.9|192848.2|192723.2|192819.8|192694.8|7
1728677650000|2024-10-11 20:14:10|192845.4|192720.4|192852.5|192699.4|192858.3|192720.4|192842|192699.4|6
1728677660000|2024-10-11 20:14:20|192857.5|192704.4|192857.2|192703.9|192857.5|192704.4|192857.2|192703.9|2
1728677670000|2024-10-11 20:14:30|192851.5|192698.2|192857.1|192704.4|192857.1|192704.4|192850.2|192695.6|5
1728677680000|2024-10-11 20:14:40|192865.8|192713.1|192879.2|192726.1|192879.2|192726.1|192865.8|192713.1|3
1728677690000|2024-10-11 20:14:50|192878.4|192725.2|192873.8|192721|192878.4|192725.2|192872.1|192719.6|5
1728677700000|2024-10-11 20:15:00|192873.3|192720.8|192877.1|192728.1|192883.4|192730.1|192873.3|192720.8|4
1728677720000|2024-10-11 20:15:20|192878.4|192728.3|192878.4|192728.3|192878.4|192728.3|192878.4|192728.3|1
1728677730000|2024-10-11 20:15:30|192939.5|192675.2|192939.5|192675.2|192939.5|192675.2|192939.5|192675.2|1
1728677740000|2024-10-11 20:15:40|192867|192742|192867|192742|192867|192742|192867|192742|1
1728677750000|2024-10-11 20:15:50|192864.8|192739.8|192869.5|192744.5|192876.6|192751.6|192864.8|192739.8|4
1728677760000|2024-10-11 20:16:00|192867.9|192742.9|192844.8|192719.8|192873|192748|192844.8|192719.8|11
1728677770000|2024-10-11 20:16:10|192847.7|192722.7|192849.5|192724.5|192849.5|192724.5|192844.8|192719.8|9
1728677780000|2024-10-11 20:16:20|192845|192720|192812|192687|192849.7|192724.7|192810|192685|11
1728677790000|2024-10-11 20:16:30|192817.8|192692.8|192826.9|192701.9|192826.9|192701.9|192817.8|192692.8|2
1728677810000|2024-10-11 20:16:50|192824.3|192699.3|192860.6|192735.6|192860.6|192735.6|192824.3|192699.3|9
1728677820000|2024-10-11 20:17:00|192857.7|192732.7|192848.7|192723.7|192857.7|192732.7|192848.7|192723.7|5
1728677830000|2024-10-11 20:17:10|192850.5|192725.5|192856.2|192731.2|192864.1|192739.1|192850.5|192725.5|3
1728677860000|2024-10-11 20:17:40|192863.6|192738.6|192859.8|192734.8|192863.6|192738.6|192859.8|192734.8|2
1728677870000|2024-10-11 20:17:50|192860|192735|192860|192735|192860|192735|192860|192735|1
1728677880000|2024-10-11 20:18:00|192858|192733|192857.8|192732.8|192858|192733|192857.8|192732.8|2
1728677890000|2024-10-11 20:18:10|192858|192733|192849.2|192724.2|192858|192733|192848.3|192723.3|6
1728677900000|2024-10-11 20:18:20|192856.1|192731.1|192855.1|192730.1|192863.1|192738.1|192854.7|192729.7|6
1728677910000|2024-10-11 20:18:30|192854.7|192729.7|192854.7|192729.7|192855|192730|192854.7|192729.7|5
1728677930000|2024-10-11 20:18:50|192855.1|192730.1|192930.3|192668.1|192930.3|192730.1|192855.1|192668.1|2
1728677940000|2024-10-11 20:19:00|192928.5|192664.7|192930.5|192664.8|192930.5|192667|192928.5|192664.6|4
1728677950000|2024-10-11 20:19:10|192928.3|192666.1|192929.2|192662.3|192929.2|192666.1|192928.3|192658.5|4
1728677960000|2024-10-11 20:19:20|192853.9|192728.9|192853.9|192728.9|192853.9|192728.9|192853.9|192728.9|1
1728677990000|2024-10-11 20:19:50|192929.2|192662.3|192941.7|192797.1|192947.5|192802.9|192912.2|192662.3|9
1728678000000|2024-10-11 20:20:00|192942.2|192798.8|192938.3|192793.4|192944.5|192799.7|192937.1|192793.2|5
1728678020000|2024-10-11 20:20:20|192938.6|192794.8|193006.3|192871.4|193006.3|192871.4|192938.6|192794.1|7
1728678030000|2024-10-11 20:20:30|193001.4|192866.8|192999.2|192874.2|193005.2|192875.2|192996.2|192866.8|15
1728678040000|2024-10-11 20:20:40|192996.3|192871.3|193001.1|192876.1|193003.6|192878.6|192996.3|192871.3|10
1728678050000|2024-10-11 20:20:50|193002.5|192877.5|193001.1|192876.1|193002.5|192877.5|192998.9|192873.9|4
1728678060000|2024-10-11 20:21:00|193000.6|192875.6|193000.7|192875.7|193002.3|192877.3|192999.1|192874.1|10
1728678070000|2024-10-11 20:21:10|193002.3|192877.3|193000.7|192875.7|193003|192878|192998.9|192873.9|10
1728678080000|2024-10-11 20:21:20|193000.3|192875.3|193001.9|192876.9|193001.9|192876.9|193000.3|192875.3|3
1728678100000|2024-10-11 20:21:40|193004.6|192879.6|193010.7|192885.7|193013.6|192888.6|193004.6|192879.6|3
1728678110000|2024-10-11 20:21:50|193013.2|192888.2|192999.3|192874.3|193013.2|192888.2|192996.3|192871.3|6
1728678120000|2024-10-11 20:22:00|192994.2|192869.2|193002.7|192877.7|193002.7|192877.7|192994.2|192869.2|4
1728678130000|2024-10-11 20:22:10|193002.3|192877.3|193001.1|192876.1|193002.3|192877.3|193001.1|192876.1|2
1728678140000|2024-10-11 20:22:20|192993.5|192868.5|193009.2|192884.2|193009.2|192884.2|192993.5|192868.5|5
1728678170000|2024-10-11 20:22:50|193008|192883|193008|192883|193008|192883|193008|192883|1
1728678180000|2024-10-11 20:23:00|193003.3|192878.3|193033.1|192908.1|193033.1|192908.1|193003.3|192878.3|2
1728678200000|2024-10-11 20:23:20|193034.6|192909.6|193043.3|192918.3|193044.7|192919.7|193018.3|192893.3|5
1728678240000|2024-10-11 20:24:00|193035.8|192910.8|193042.6|192917.6|193044.2|192919.2|193035.8|192910.8|7
1728678250000|2024-10-11 20:24:10|193042.3|192917.3|193042.5|192917.5|193042.5|192917.5|193042.3|192917.3|2
1728678260000|2024-10-11 20:24:20|193037.7|192912.7|192978.9|192853.9|193037.7|192912.7|192975.8|192850.8|6
1728678270000|2024-10-11 20:24:30|192980.4|192855.4|192952.5|192827.5|192982.9|192857.9|192949.2|192824.2|9
1728678280000|2024-10-11 20:24:40|192951.2|192826.2|192952.2|192827.2|192952.5|192827.5|192951.2|192826.2|3
1728678290000|2024-10-11 20:24:50|192951.2|192826.2|192953.2|192828.2|192953.2|192828.2|192951.2|192826.2|3
1728678300000|2024-10-11 20:25:00|192952.2|192827.2|192948.3|192823.3|192952.2|192827.2|192942.1|192817.1|7
1728678310000|2024-10-11 20:25:10|192946.7|192821.7|192949.1|192824.1|192949.5|192824.5|192946.7|192821.7|15
1728678320000|2024-10-11 20:25:20|192947.7|192822.7|192959|192834|192961.4|192836.4|192947.2|192822.2|19
1728678330000|2024-10-11 20:25:30|192953.7|192828.7|192957.1|192832.1|192959.1|192834.1|192953.7|192828.7|4
1728678340000|2024-10-11 20:25:40|192951.4|192826.4|192956.9|192831.9|192957.5|192832.5|192951.4|192826.4|5
1728678350000|2024-10-11 20:25:50|192950.6|192825.6|192956.7|192831.7|192956.8|192831.8|192950|192825|6
1728678360000|2024-10-11 20:26:00|192952.5|192827.5|192956.3|192831.3|192956.3|192831.3|192947.8|192822.8|3
1728678370000|2024-10-11 20:26:10|192957.8|192832.8|192959|192834|192959|192834|192952.4|192827.4|4
1728678390000|2024-10-11 20:26:30|192952.6|192827.6|192957.4|192832.4|192957.4|192832.4|192952.6|192827.6|2
1728678400000|2024-10-11 20:26:40|192950.6|192825.6|192957.2|192832.2|192957.2|192832.2|192949.1|192824.1|5
1728678410000|2024-10-11 20:26:50|192953.3|192828.3|192956.7|192831.7|192956.7|192831.7|192950.6|192825.6|3
1728678420000|2024-10-11 20:27:00|192956.2|192831.2|192957.5|192832.5|192960.2|192835.2|192956.2|192831.2|4
1728678430000|2024-10-11 20:27:10|192956.9|192831.9|192956.4|192831.4|192956.9|192831.9|192950.7|192825.7|3
1728678440000|2024-10-11 20:27:20|192956|192831|192956|192831|192956|192831|192956|192831|1
1728678460000|2024-10-11 20:27:40|192950.4|192825.4|192955.5|192830.5|192955.5|192830.5|192947.3|192822.3|5
1728678470000|2024-10-11 20:27:50|192957|192832|192956.3|192831.3|192957.8|192832.8|192956.3|192831.3|4
1728678480000|2024-10-11 20:28:00|192949.6|192824.6|192953.3|192828.3|192953.3|192828.3|192944.9|192819.9|4
1728678490000|2024-10-11 20:28:10|192953.2|192828.2|192955.9|192830.9|192955.9|192830.9|192953.2|192828.2|3
1728678500000|2024-10-11 20:28:20|192946.8|192821.8|192929.1|192804.1|192946.8|192821.8|192927.6|192802.6|3
1728678510000|2024-10-11 20:28:30|192927.3|192802.3|192915.8|192790.8|192927.3|192802.3|192913|192788|3
1728678520000|2024-10-11 20:28:40|192914.3|192789.3|192938.2|192813.2|192939.3|192814.3|192914.3|192789.3|12
1728678530000|2024-10-11 20:28:50|192936.3|192811.3|192871.3|192746.3|192936.4|192811.4|192871.3|192746.3|7
1728678540000|2024-10-11 20:29:00|192869.6|192744.6|192852.2|192727.2|192869.6|192744.6|192852.2|192727.2|8
1728678550000|2024-10-11 20:29:10|192853.3|192728.3|192853.8|192728.8|192859.8|192734.8|192853.3|192728.3|3
1728678560000|2024-10-11 20:29:20|192854.1|192729.1|192854.1|192729.1|192854.1|192729.1|192854.1|192729.1|1
1728678570000|2024-10-11 20:29:30|192859.7|192734.7|192863.4|192738.4|192865|192740|192859.7|192734.7|3
1728678580000|2024-10-11 20:29:40|192865.3|192740.3|192880.9|192755.9|192880.9|192755.9|192865.3|192740.3|10
1728678590000|2024-10-11 20:29:50|192878.4|192753.4|192878.5|192753.5|192880.7|192755.7|192878.4|192753.4|8
1728678600000|2024-10-11 20:30:00|192878.8|192753.8|192879|192754|192879|192754|192876.6|192751.6|3
1728678610000|2024-10-11 20:30:10|192874.4|192749.4|192878.8|192753.8|192878.8|192753.8|192874.4|192749.4|3
1728678630000|2024-10-11 20:30:30|192880.2|192755.2|192878.6|192753.6|192880.2|192755.2|192878.6|192753.6|2
1728678650000|2024-10-11 20:30:50|192879.5|192754.5|192902.6|192777.6|192908.1|192783.1|192879.5|192754.5|3
1728678660000|2024-10-11 20:31:00|192907.7|192782.7|192911.5|192786.5|192913.2|192788.2|192907.7|192782.7|6
1728678670000|2024-10-11 20:31:10|192913|192788|192875|192750|192913|192788|192860.6|192735.6|17
1728678680000|2024-10-11 20:31:20|192876.9|192751.9|192876.3|192751.3|192877.1|192752.1|192871.9|192746.9|25
1728678690000|2024-10-11 20:31:30|192876.7|192751.7|192876.9|192751.9|192878.2|192753.2|192871.4|192746.4|29
1728678700000|2024-10-11 20:31:40|192878.2|192753.2|192878|192753|192879.2|192754.2|192871.4|192746.4|29
1728678710000|2024-10-11 20:31:50|192877.4|192752.4|192877.8|192752.8|192879.6|192754.6|192872.5|192747.5|36
1728678720000|2024-10-11 20:32:00|192879.6|192754.6|192882.5|192757.5|192882.5|192757.5|192868.9|192743.9|20
1728678730000|2024-10-11 20:32:10|192883.2|192758.2|192887.1|192762.1|192887.1|192762.1|192883.2|192758.2|6
1728678740000|2024-10-11 20:32:20|192884.2|192759.2|192886.7|192761.7|192886.7|192761.7|192884.2|192759.2|2
1728678770000|2024-10-11 20:32:50|192886.1|192761.1|192909.4|192736|192909.4|192761.1|192878.4|192736|10
1728678780000|2024-10-11 20:33:00|192904.4|192731.1|192908.8|192734.2|192908.8|192734.2|192903.9|192729.3|3
1728678800000|2024-10-11 20:33:20|192908|192732.9|192892.7|192744.5|192908|192744.5|192886.8|192723.5|4
1728678810000|2024-10-11 20:33:30|192881.3|192756.3|192881.3|192756.3|192881.3|192756.3|192881.3|192756.3|1
1728678840000|2024-10-11 20:34:00|192879.3|192754.3|192879.3|192754.3|192879.3|192754.3|192879.3|192754.3|1
1728678850000|2024-10-11 20:34:10|192940.8|192674.3|192940.8|192674.3|192940.8|192674.3|192940.8|192674.3|1
1728678870000|2024-10-11 20:34:30|192937.5|192672.8|192876.9|192751.9|192937.5|192751.9|192869.5|192672.8|3
1728678880000|2024-10-11 20:34:40|192877.2|192752.2|192922.4|192797.4|192922.4|192797.4|192877.2|192752.2|6
1728678900000|2024-10-11 20:35:00|192915.4|192790.4|192946.4|192766.1|192946.4|192790.4|192915.4|192761.4|3
1728678920000|2024-10-11 20:35:20|192918.5|192793.5|192918.5|192793.5|192918.5|192793.5|192918.5|192793.5|1
1728678930000|2024-10-11 20:35:30|192912.5|192787.5|192916.2|192791.2|192916.2|192791.2|192912.5|192787.5|2
1728678940000|2024-10-11 20:35:40|192917.9|192792.9|192913.1|192788.1|192917.9|192792.9|192906.1|192781.1|3
1728678960000|2024-10-11 20:36:00|192911.9|192786.9|192914.6|192789.6|192914.6|192789.6|192909|192784|3
1728678970000|2024-10-11 20:36:10|192916.5|192791.5|192916|192791|192917.7|192792.7|192911.8|192786.8|4
1728678990000|2024-10-11 20:36:30|192920.3|192795.3|192940.2|192815.2|192940.2|192815.2|192920.3|192795.3|2
1728679000000|2024-10-11 20:36:40|192938.4|192813.4|192930.5|192805.5|192940.9|192815.9|192926.3|192801.3|7
1728679010000|2024-10-11 20:36:50|192931.2|192806.2|192931.2|192806.2|192931.2|192806.2|192931.2|192806.2|1
1728679020000|2024-10-11 20:37:00|192926|192801|192927.6|192802.6|192927.6|192802.6|192926|192801|2
1728679030000|2024-10-11 20:37:10|192929.5|192804.5|192931.3|192806.3|192931.3|192806.3|192929.5|192804.5|2
1728679040000|2024-10-11 20:37:20|192931.9|192806.9|192937|192812|192940.9|192815.9|192931.9|192806.9|4
1728679050000|2024-10-11 20:37:30|192935.3|192810.3|192935.3|192810.3|192937.4|192812.4|192934|192809|8
1728679060000|2024-10-11 20:37:40|192936.9|192811.9|192935.3|192810.3|192936.9|192811.9|192935.3|192810.3|3
1728679070000|2024-10-11 20:37:50|192932|192807|192954.7|192829.7|192956|192831|192928.9|192803.9|7
1728679080000|2024-10-11 20:38:00|192952.3|192827.3|192954|192829|192954|192829|192950.2|192825.2|3
1728679100000|2024-10-11 20:38:20|192955.3|192830.3|192951.2|192826.2|192955.3|192830.3|192949.5|192824.5|4
1728679110000|2024-10-11 20:38:30|192952.3|192827.3|192955.2|192830.2|192956.8|192831.8|192952.3|192827.3|3
1728679120000|2024-10-11 20:38:40|192951.9|192826.9|192924.3|192799.3|192951.9|192826.9|192903.8|192778.8|9
1728679130000|2024-10-11 20:38:50|192928|192803|192799.4|192674.4|192928|192803|192798.5|192673.5|12
1728679140000|2024-10-11 20:39:00|192795.4|192670.4|192795.8|192670.8|192798.6|192673.6|192792.8|192667.8|6
1728679150000|2024-10-11 20:39:10|192796.3|192671.3|192792.7|192667.7|192796.3|192671.3|192790|192665|5
1728679160000|2024-10-11 20:39:20|192792.1|192667.1|192792.7|192667.7|192792.7|192667.7|192792.1|192667.1|2
1728679170000|2024-10-11 20:39:30|192792.1|192667.1|192801.9|192676.9|192803.7|192678.7|192792.1|192667.1|8
1728679180000|2024-10-11 20:39:40|192796.5|192671.5|192800.6|192675.6|192800.6|192675.6|192796.5|192671.5|2
1728679200000|2024-10-11 20:40:00|192796.5|192671.5|192812.4|192687.4|192812.4|192687.4|192796.5|192671.5|4
1728679240000|2024-10-11 20:40:40|192812|192687|192820.1|192695.1|192821.3|192696.3|192812|192687|4
1728679250000|2024-10-11 20:40:50|192821|192696|192820.2|192695.2|192821|192696|192813.8|192688.8|5
1728679260000|2024-10-11 20:41:00|192818.8|192693.8|192818.8|192693.8|192818.8|192693.8|192813.4|192688.4|5
1728679280000|2024-10-11 20:41:20|192818.6|192693.6|192818.6|192693.6|192818.6|192693.6|192818.6|192693.6|1
1728679290000|2024-10-11 20:41:30|192816.2|192691.2|192800.4|192675.4|192816.2|192691.2|192796.3|192671.3|11
1728679310000|2024-10-11 20:41:50|192801.1|192676.1|192801.1|192676.1|192801.1|192676.1|192801.1|192676.1|1
1728679320000|2024-10-11 20:42:00|192797.5|192672.5|192805|192680|192805|192680|192797.5|192672.5|2
1728679330000|2024-10-11 20:42:10|192805.2|192680.2|192805.2|192680.2|192805.2|192680.2|192805.2|192680.2|1
1728679360000|2024-10-11 20:42:40|192808.5|192683.5|192817.9|192692.9|192820.2|192695.2|192808.5|192683.5|4
1728679380000|2024-10-11 20:43:00|192817.7|192692.7|192835.2|192710.2|192838.1|192713.1|192817|192692|12
1728679390000|2024-10-11 20:43:10|192835.9|192710.9|192835.9|192710.9|192835.9|192710.9|192835.9|192710.9|1
1728679410000|2024-10-11 20:43:30|192836.7|192711.7|192836.7|192711.7|192836.7|192711.7|192836.7|192711.7|1
1728679420000|2024-10-11 20:43:40|192837.3|192712.3|192837.3|192712.3|192837.3|192712.3|192837.3|192712.3|1
1728679440000|2024-10-11 20:44:00|192835.2|192710.2|192835.2|192710.2|192835.2|192710.2|192835.2|192710.2|1
1728679490000|2024-10-11 20:44:50|192836.5|192711.5|192836.5|192711.5|192836.5|192711.5|192836.5|192711.5|1
1728679500000|2024-10-11 20:45:00|192835.7|192710.7|192835.7|192710.7|192835.7|192710.7|192835.7|192710.7|1
1728679510000|2024-10-11 20:45:10|192832.2|192707.2|192799.1|192674.1|192832.2|192707.2|192799.1|192674.1|6
1728679520000|2024-10-11 20:45:20|192798|192673|192798|192673|192798|192673|192798|192673|1
1728679530000|2024-10-11 20:45:30|192801.1|192676.1|192819.5|192694.5|192820.3|192695.3|192801.1|192676.1|6
1728679540000|2024-10-11 20:45:40|192815.4|192690.4|192769.1|192644.1|192815.4|192690.4|192763.4|192638.4|19
1728679550000|2024-10-11 20:45:50|192768.7|192643.7|192769.4|192644.4|192769.4|192644.4|192762.9|192637.9|10
1728679560000|2024-10-11 20:46:00|192763.8|192638.8|192748.9|192623.9|192763.8|192638.8|192743.6|192618.6|8
1728679570000|2024-10-11 20:46:10|192749.7|192624.7|192767.5|192642.5|192767.5|192642.5|192749.7|192624.7|3
1728679580000|2024-10-11 20:46:20|192765.4|192640.4|192732.8|192607.8|192765.4|192640.4|192727.7|192602.7|6
1728679590000|2024-10-11 20:46:30|192734.3|192609.3|192747.8|192622.8|192747.8|192622.8|192734.3|192609.3|2
1728679600000|2024-10-11 20:46:40|192744|192619|192767.1|192642.1|192767.1|192642.1|192744|192619|4
1728679610000|2024-10-11 20:46:50|192768.3|192643.3|192768.3|192643.3|192768.3|192643.3|192768.3|192643.3|1
1728679620000|2024-10-11 20:47:00|192762.8|192637.8|192764.3|192639.3|192766.5|192641.5|192761.2|192636.2|7
1728679630000|2024-10-11 20:47:10|192760.6|192635.6|192759.4|192634.4|192760.6|192635.6|192745.5|192620.5|5
1728679640000|2024-10-11 20:47:20|192756.3|192631.3|192714.5|192589.5|192756.3|192631.3|192713.1|192588.1|8
1728679650000|2024-10-11 20:47:30|192716.1|192591.1|192721.9|192596.9|192724.4|192599.4|192716.1|192591.1|3
1728679660000|2024-10-11 20:47:40|192721.4|192596.4|192718.1|192593.1|192721.4|192596.4|192716.3|192591.3|3
1728679670000|2024-10-11 20:47:50|192718.6|192593.6|192718.6|192593.6|192718.6|192593.6|192718.6|192593.6|1
1728679680000|2024-10-11 20:48:00|192716.1|192591.1|192807.8|192682.8|192807.9|192682.9|192716.1|192591.1|18
1728679690000|2024-10-11 20:48:10|192804|192679|192821.8|192696.8|192828.8|192703.8|192804|192679|16
1728679700000|2024-10-11 20:48:20|192825.3|192700.3|192827.3|192702.3|192827.3|192702.3|192825.3|192700.3|2
1728679710000|2024-10-11 20:48:30|192828.3|192703.3|192831.8|192706.8|192833.8|192708.8|192827.4|192702.4|4
1728679720000|2024-10-11 20:48:40|192829.1|192704.1|192827.1|192702.1|192829.1|192704.1|192827.1|192702.1|2
1728679740000|2024-10-11 20:49:00|192829.1|192704.1|192829.9|192704.9|192829.9|192704.9|192821.5|192696.5|10
1728679750000|2024-10-11 20:49:10|192832.3|192707.3|192835.7|192710.7|192835.7|192710.7|192832.3|192707.3|3
1728679760000|2024-10-11 20:49:20|192831.7|192706.7|192836.7|192711.7|192842|192717|192827.4|192702.4|8
1728679770000|2024-10-11 20:49:30|192837|192712|192838.6|192713.6|192840.1|192715.1|192831.5|192706.5|11
1728679780000|2024-10-11 20:49:40|192840|192715|192837.6|192712.6|192840.2|192715.2|192836.3|192711.3|9
1728679790000|2024-10-11 20:49:50|192839.2|192714.2|192840.2|192715.2|192840.2|192715.2|192839.2|192714.2|4
1728679800000|2024-10-11 20:50:00|192836.3|192711.3|192836.7|192711.7|192838.9|192713.9|192833.2|192708.2|7
1728679810000|2024-10-11 20:50:10|192836.2|192711.2|192836.1|192711.1|192836.2|192711.2|192832.7|192707.7|5
1728679820000|2024-10-11 20:50:20|192837.4|192712.4|192837.4|192712.4|192837.4|192712.4|192837.4|192712.4|1
1728679830000|2024-10-11 20:50:30|192839.6|192714.6|193042.4|192732.4|193049.1|192826.3|192839.6|192714.6|15
1728679840000|2024-10-11 20:50:40|193038.8|192728.8|193040.3|192730.3|193077.5|192767.5|193035.6|192725.6|14
1728679850000|2024-10-11 20:50:50|193039.3|192729.3|193038.3|192728.3|193040|192730|193038.1|192728.1|4
1728679860000|2024-10-11 20:51:00|193035.8|192725.8|193038.2|192728.2|193063.8|192753.8|193034.2|192724.2|15
1728679870000|2024-10-11 20:51:10|193037.1|192727.1|193039.5|192729.5|193047.3|192737.3|193037.1|192727.1|4
1728679880000|2024-10-11 20:51:20|193040.2|192730.2|193051.6|192741.6|193056.2|192746.2|193040.2|192730.2|5
1728679890000|2024-10-11 20:51:30|193051|192741|193049.5|192739.5|193051.7|192741.7|193049.5|192739.5|3
1728679900000|2024-10-11 20:51:40|193036.7|192726.7|193032.4|192722.4|193036.9|192726.9|193027.3|192717.3|10
1728679910000|2024-10-11 20:51:50|193032.2|192722.2|193032.2|192722.2|193032.2|192722.2|193032.2|192722.2|1
1728679920000|2024-10-11 20:52:00|193031.2|192721.2|193036.6|192726.6|193036.6|192726.6|193027.2|192717.2|5
1728679930000|2024-10-11 20:52:10|193038.8|192728.8|193065.9|192755.9|193065.9|192755.9|193038.8|192728.8|4
1728679940000|2024-10-11 20:52:20|193066.6|192756.6|193064.9|192754.9|193066.6|192756.6|193064.9|192754.9|2
1728679950000|2024-10-11 20:52:30|193059.3|192749.3|193054|192744|193059.3|192749.3|193049.9|192739.9|4
1728679960000|2024-10-11 20:52:40|193049.2|192739.2|193074.8|192764.8|193074.8|192764.8|193049.2|192739.2|8
1728679970000|2024-10-11 20:52:50|193073.2|192763.2|193073.2|192763.2|193073.2|192763.2|193073.2|192763.2|1
1728679980000|2024-10-11 20:53:00|193072.6|192762.6|193076.2|192766.2|193084.5|192774.5|193072.6|192762.6|7
1728680000000|2024-10-11 20:53:20|193082.9|192772.9|193080.3|192770.3|193087.1|192777.1|193080.3|192770.3|4
1728680010000|2024-10-11 20:53:30|193078.8|192768.8|193077.8|192767.8|193078.8|192768.8|193077.8|192767.8|2
1728680020000|2024-10-11 20:53:40|193079.4|192769.4|193076.8|192766.8|193079.4|192769.4|193076.7|192766.7|5
1728680050000|2024-10-11 20:54:10|193076.5|192766.5|193076|192766|193076.5|192766.5|193076|192766|2
1728680060000|2024-10-11 20:54:20|193074.3|192764.3|193058.8|192748.8|193074.3|192764.3|193053.8|192743.8|4
1728680070000|2024-10-11 20:54:30|193057.7|192747.7|193060|192750|193060|192750|193057.7|192747.7|2
1728680080000|2024-10-11 20:54:40|193054.1|192744.1|193057|192747|193058.3|192748.3|193052|192742|5
1728680100000|2024-10-11 20:55:00|193059.4|192749.4|193059.4|192749.4|193059.4|192749.4|193059.4|192749.4|1
1728680120000|2024-10-11 20:55:20|193055.1|192745.1|193060|192750|193060|192750|193055.1|192745.1|4
1728680130000|2024-10-11 20:55:30|193062.9|192752.9|193066.6|192756.6|193066.6|192756.6|193062.9|192752.9|2
1728680150000|2024-10-11 20:55:50|193061|192751|193061|192751|193061|192751|193061|192751|1
1728680160000|2024-10-11 20:56:00|193056.8|192746.8|192983.2|192673.2|193062.7|192752.7|192983.2|192673.2|5
1728680170000|2024-10-11 20:56:10|192974.3|192664.3|192974.3|192664.3|192974.3|192664.3|192974.3|192664.3|1
1728680190000|2024-10-11 20:56:30|192971.8|192661.8|192976.9|192666.9|192976.9|192666.9|192971.8|192661.8|2
1728680200000|2024-10-11 20:56:40|192974.7|192664.7|192970.9|192660.9|192974.7|192664.7|192970.9|192660.9|2
1728680220000|2024-10-11 20:57:00|192903.6|192778.6|192994.2|192684.2|192994.2|192778.6|192903.6|192664.9|3
1728680230000|2024-10-11 20:57:10|193046.9|192736.9|193089.1|192779.1|193089.1|192779.1|193046.9|192736.9|3
1728680240000|2024-10-11 20:57:20|193086.7|192776.7|193090.2|192780.2|193093.1|192783.1|193084|192774|9
1728680250000|2024-10-11 20:57:30|193087.4|192777.4|193089|192779|193098|192788|193084.8|192774.8|6
1728680270000|2024-10-11 20:57:50|193084.1|192774.1|193092.8|192782.8|193094.2|192784.2|193084.1|192774.1|5
1728680280000|2024-10-11 20:58:00|193095|192785|192941.5|192631.5|193098.6|192788.6|192941.5|192631.5|10
1728680290000|2024-10-11 20:58:10|192979.6|192669.6|192948.5|192638.5|192979.6|192669.6|192936.9|192626.9|4
1728680310000|2024-10-11 20:58:30|192936.9|192626.9|192969.1|192659.1|192969.1|192659.1|192936.9|192626.9|2
1728680330000|2024-10-11 20:58:50|192943.4|192633.4|192957.7|192647.7|192957.7|192647.7|192943.4|192633.4|2
1728849600000|2024-10-13 20:00:00|193335.8|192980.8|193335.8|192980.8|193335.8|192980.8|193335.8|192980.8|1
1728864000000|2024-10-14 00:00:00|193116.8|192944.8|193099.6|192957.3|193117|192957.3|193098.6|192943.7|7
1728864010000|2024-10-14 00:00:10|193099.3|192956.9|193177.5|192867.5|193177.5|192956.9|193098.9|192867.5|3
1728864020000|2024-10-14 00:00:20|193178.5|192868.5|193178.5|192868.5|193178.5|192868.5|193178.5|192868.5|1
1728864030000|2024-10-14 00:00:30|193180|192870|193179.5|192869.5|193182.5|192872.5|193179.5|192869.5|4
1728864040000|2024-10-14 00:00:40|193178.5|192868.5|193099.3|192956.9|193178.5|192956.9|193098.9|192868.5|3
1728864060000|2024-10-14 00:01:00|193099.9|192957.2|193100.2|192957.8|193100.2|192957.8|193099.9|192957.2|3
1728864070000|2024-10-14 00:01:10|193100.9|192958.1|193099.9|192957.5|193100.9|192958.1|193099.9|192957.5|2
1728864080000|2024-10-14 00:01:20|193099.5|192957.1|193099.5|192957.1|193099.5|192957.1|193099.5|192957.1|1
1728864090000|2024-10-14 00:01:30|193179.5|192869.5|193179.5|192869.5|193179.5|192869.5|193179.5|192869.5|1
1728864100000|2024-10-14 00:01:40|193180.5|192870.5|193182|192872|193182|192872|193180.5|192870.5|4
1728864110000|2024-10-14 00:01:50|193180.5|192870.5|193101.5|192959.1|193180.5|192959.1|193093.7|192870.5|6
1728864120000|2024-10-14 00:02:00|193101.8|192962.8|193101.7|192959.4|193105.5|192962.8|193094.8|192952.4|11
1728864130000|2024-10-14 00:02:10|193102.1|192959.1|193100.5|192958.2|193102.1|192959.1|193094.5|192952.1|7
1728864140000|2024-10-14 00:02:20|193100.2|192957.9|193100.9|192958.5|193100.9|192958.5|193100.2|192957.9|3
1728864150000|2024-10-14 00:02:30|193095.2|192952.8|193101.2|192958.8|193101.5|192959.1|193095.2|192952.8|3
1728864160000|2024-10-14 00:02:40|193101.9|192959.1|193145.6|193003.9|193145.9|193003.9|193101.9|192959.1|10
1728864170000|2024-10-14 00:02:50|193140.3|192998.5|193144.3|193003.2|193144.6|193003.2|193140.3|192998.5|8
1728864180000|2024-10-14 00:03:00|193136.9|192995.9|193132.8|192992.1|193136.9|192995.9|193132.5|192992.1|5
1728864190000|2024-10-14 00:03:10|193132.1|192991.7|193132.1|192991.7|193132.1|192991.7|193131.8|192991.7|3
1728864200000|2024-10-14 00:03:20|193131.5|192991.4|193132.8|192992.4|193132.8|192992.4|193131.5|192991.4|3
1728864210000|2024-10-14 00:03:30|193132.5|192992.7|193230|192920|193230|192992.7|193132.1|192920|4
1728864220000|2024-10-14 00:03:40|193230.5|192920.5|193230|192920|193230.5|192920.5|193229.5|192919.5|3
1728864240000|2024-10-14 00:04:00|193140|193000.6|193131.9|192992.9|193140|193000.6|193131.6|192992.5|4
1728864250000|2024-10-14 00:04:10|193131.3|192992.5|193131.3|192992.5|193131.3|192992.5|193131.3|192992.5|1
1728864260000|2024-10-14 00:04:20|193139.3|193000.7|193130.6|192992.2|193139.3|193000.7|193130.6|192992.2|5
1728864270000|2024-10-14 00:04:30|193131.3|192992.5|193130.6|192992.2|193131.3|192992.5|193130.3|192991.9|6
1728864280000|2024-10-14 00:04:40|193131.3|192992.5|193130.9|192992.5|193131.3|192992.9|193130.9|192992.5|3
1728864290000|2024-10-14 00:04:50|193134.6|192996.2|193128.8|192990.7|193134.6|192996.2|193128.8|192990.7|4
1728864300000|2024-10-14 00:05:00|193129.5|192991.1|193129.5|192991.4|193129.5|192991.4|193129.1|192991.1|3
1728864310000|2024-10-14 00:05:10|193128.8|192991.1|193128.1|192990.4|193128.8|192991.1|193128.1|192990.4|4
1728864320000|2024-10-14 00:05:20|193123.6|192985.9|193132.5|192995.7|193132.6|192995.7|193123.6|192985.9|5
1728864330000|2024-10-14 00:05:30|193127|192990.3|193131.8|192996.1|193132.8|192996.1|193127|192990.3|4
1728864340000|2024-10-14 00:05:40|193125.8|192990.1|193123.1|192993.4|193125.8|192993.7|193122.8|192990.1|4
1728864350000|2024-10-14 00:05:50|193123.5|192993.7|193123.8|192993.7|193124.1|192994.1|193123.5|192993.7|3
1728864360000|2024-10-14 00:06:00|193123.1|192993.4|193123.5|192993.4|193123.5|192993.4|193123.1|192993.4|2
1728864370000|2024-10-14 00:06:10|193210|192912|193209|192911|193210|192912|193209|192911|2
1728864390000|2024-10-14 00:06:30|193210|192912|193124|192993.9|193210|192993.9|193124|192912|2
1728864400000|2024-10-14 00:06:40|193124.7|192994.3|193125.7|192994.9|193125.7|192994.9|193124.7|192994.3|3
1728864410000|2024-10-14 00:06:50|193124.7|192994.3|193124.7|192993.9|193124.7|192994.3|193124.7|192993.9|2
1728864420000|2024-10-14 00:07:00|193124|192993.6|193124.7|192993.9|193124.7|192993.9|193124|192993.6|2
1728864430000|2024-10-14 00:07:10|193212|192912|193212|192912|193212|192912|193212|192912|1
1728864440000|2024-10-14 00:07:20|193210|192911|193210|192911|193210|192911|193210|192911|1
1728864450000|2024-10-14 00:07:30|193124.1|192993.7|193124.4|192993.7|193124.4|192993.7|193124.1|192993.7|2
1728864470000|2024-10-14 00:07:50|193124.7||193124.7||193124.7||193124.7||1
1728864480000|2024-10-14 00:08:00|193212|192911|193124.4|192993.7|193212|192993.7|193124.4|192911|3
1728864490000|2024-10-14 00:08:10|193123.7|192993.3|193123.7|192993|193123.7|192993.3|193123.7|192993|2
1728864500000|2024-10-14 00:08:20|193124.4|192993.3|193124.4|192993.3|193124.4|192993.3|193124.4|192993.3|1
1728864510000|2024-10-14 00:08:30|193124.7|192993.7|193211|192911|193213|192993.7|193124.7|192911|5
1728864520000|2024-10-14 00:08:40|193213|192912|193213|192912|193213|192912|193213|192912|1
1728864530000|2024-10-14 00:08:50|193123.8|192911|193123.1|192992.1|193123.8|192992.4|193123.1|192911|5
1728864540000|2024-10-14 00:09:00|193128|192996.9|193123.9|192992.9|193128|192996.9|193123.9|192992.9|4
1728864560000|2024-10-14 00:09:20|193124.6|192993.2|193124.6|192993.2|193124.6|192993.2|193124.6|192993.2|1
1728864570000|2024-10-14 00:09:30|193124.3|192992.9|193208|192907|193210|192992.9|193122.9|192907|4
1728864580000|2024-10-14 00:09:40|193207|192906|193211|192909|193211|192909|193207|192906|3
1728864590000|2024-10-14 00:09:50|193209|192908|193125|192993.6|193209|192997.5|193123|192908|7
1728864600000|2024-10-14 00:10:00|193124.3|192993.3|193124.3|192993.3|193124.3|192993.3|193124.3|192993.3|1
1728864630000|2024-10-14 00:10:30|193213|192912|193215|192913|193215|192913|193212|192911|6
1728864640000|2024-10-14 00:10:40|193214||193214||193214||193214||1
1728864650000|2024-10-14 00:10:50|193123.5|192992.5|193123.5|192992.5|193123.5|192992.5|193123.5|192992.5|1
1728864660000|2024-10-14 00:11:00|193124.5|192992.8|193124.5|192992.8|193124.5|192992.8|193123.9|192992.5|3
1728864670000|2024-10-14 00:11:10|193123.9|192992.5|193123.9|192992.5|193123.9|192992.5|193123.9|192992.5|1
1728864680000|2024-10-14 00:11:20|193215|192913|193124.5|192992.8|193215|192999.4|193124.2|192913|4
1728864690000|2024-10-14 00:11:30|193124.2|192992.5|193124.2|192992.8|193124.2|192992.8|193124.2|192992.5|4
1728864700000|2024-10-14 00:11:40|193141|193016|193152.1|193027.1|193152.4|193027.4|193141|193016|4
1728864710000|2024-10-14 00:11:50|193152.2|193027.2|193152.2|193027.2|193152.2|193027.2|193152.2|193027.2|1
1728864720000|2024-10-14 00:12:00|193152.4|193027.4|193152.4|193027.4|193152.4|193027.4|193152.4|193027.4|1
1728864740000|2024-10-14 00:12:20|193215|192916|193222|192923|193223|192923|193215|192916|5
1728864750000|2024-10-14 00:12:30|193224|192924|193136.3|193005.9|193224|193005.9|193136.3|192924|3
1728864760000|2024-10-14 00:12:40|193135.6|193005.5|193135.6|193005.5|193135.6|193005.5|193135.6|193005.5|1
1728864770000|2024-10-14 00:12:50|193153.7|193028.7|193153.7|193028.7|193153.7|193028.7|193153.7|193028.7|1
1728864780000|2024-10-14 00:13:00|193153.6|193028.6|193223|192925|193223|193028.9|193153.6|192925|3
1728864790000|2024-10-14 00:13:10|193221|192924|193215.1|192919.6|193221|192925.4|193215.1|192919.6|5
1728864810000|2024-10-14 00:13:30|193091.3|192919.9|193091.3|193041.3|193091.3|193041.3|193091.3|192919.9|2
1728864840000|2024-10-14 00:14:00|193212|193043.2|193212|193043.2|193212|193043.2|193212|193043.2|1
1728864860000|2024-10-14 00:14:20|193213|192918|193094.1|193044.1|193213|193044.1|193094.1|192918|4
1728864900000|2024-10-14 00:15:00|193213.1|192924.4|193208|192919|193213.1|192924.5|193208|192919|6
1728864910000|2024-10-14 00:15:10|193209||193209||193209||193207||3
1728864920000|2024-10-14 00:15:20|193093.1|193043.1|193093.1|193043.1|193093.1|193043.1|193093.1|193043.1|1
1728864950000|2024-10-14 00:15:50|193091.1|192919.2|193091.1|192919.2|193091.1|192919.2|193091.1|192919.2|1
1728864960000|2024-10-14 00:16:00||192919.3||192919.3||192919.3||192919.3|1
1728864970000|2024-10-14 00:16:10|193092.6|192919.4|193092.6|193042.6|193092.6|193042.6|193092.6|192919.4|2
1728865010000|2024-10-14 00:16:50|193090.6|192919.7|193090.6|192919.8|193090.6|192919.8|193090.6|192919.7|2
1728865030000|2024-10-14 00:17:10|193092.6|192920|193092.6|193042.6|193092.6|193042.6|193092.6|192920|2
1728865060000|2024-10-14 00:17:40|193088.1|193038.1|193083.9|192958.5|193124.1|193038.1|193064.2|192939.2|6
1728865070000|2024-10-14 00:17:50|193083.2|192957.8|193082.9|192957.5|193083.2|192957.8|193082.9|192957.5|2
1728865080000|2024-10-14 00:18:00|193073.9|192948.5|193079.7|192954.3|193081|192955.3|193073.6|192948.2|9
1728865090000|2024-10-14 00:18:10|193079.3|192954|193079.3|192954|193079.3|192954|193079.3|192954|1
1728865120000|2024-10-14 00:18:40|193151|192868|193080.6|192955.3|193152|192955.3|193074.2|192868|5
1728865130000|2024-10-14 00:18:50|193080.9|192955.6|193080.3|192955.3|193080.9|192955.6|193080.3|192955.3|2
1728865140000|2024-10-14 00:19:00|193082.7|192957.7|193082.7|192957.7|193082.7|192957.7|193082.7|192957.7|1
1728865150000|2024-10-14 00:19:10|193080|192954.9|193080|192954.9|193080|192954.9|193080|192954.9|1
1728865160000|2024-10-14 00:19:20|193080.7|192955.3|193080.7|192955.3|193080.7|192955.3|193080.7|192955.3|1
1728865170000|2024-10-14 00:19:30|193080|192954.9|193080|192954.9|193080|192954.9|193080|192954.9|1
1728865180000|2024-10-14 00:19:40|193152|192869|193152|192869|193152|192869|193152|192869|1
1728865190000|2024-10-14 00:19:50|193150|192868|193151|192868|193151|192868|193150|192868|2
1728865200000|2024-10-14 00:20:00|193079.9|192954.8|193079.9|192954.8|193079.9|192954.8|193079.9|192954.8|1
1728865210000|2024-10-14 00:20:10|193079.7|192954.7|193079.7|192954.7|193079.7|192954.7|193079.7|192954.7|1
1728865220000|2024-10-14 00:20:20|193080.2|192955.1|193058.4|192933.3|193080.2|192955.1|193051.5|192926.5|13
1728865230000|2024-10-14 00:20:30|193057.9|192932.9|193058.4|192933.4|193058.4|192933.4|193050.9|192925.9|6
1728865240000|2024-10-14 00:20:40|193058.9|192933.8|193058.7|192933.7|193058.9|192933.8|193058.7|192933.7|2
1728865250000|2024-10-14 00:20:50|193058.4|192933.4|193058.9|192933.8|193059|192934|193058|192933|6
1728865260000|2024-10-14 00:21:00|193058.4|192933.4|193058.9|192933.8|193059.5|192934.5|193058.4|192933.4|5
1728865270000|2024-10-14 00:21:10|193132|192849|193127|192846|193134|192851|193127|192846|6
1728865280000|2024-10-14 00:21:20|193129|192847|193129|192847|193129|192847|193129|192847|1
1728865290000|2024-10-14 00:21:30|193058.1|192933.1|193058.2|192933.2|193058.4|192933.4|193058.1|192933.1|3
1728865300000|2024-10-14 00:21:40|193058.4|192933.4|193058.4|192933.4|193059.9|192934.9|193058.2|192933.2|4
1728865310000|2024-10-14 00:21:50|193058.2|192933.2|193060.6|192935.6|193065.6|192940.6|193058.2|192933.2|4
1728865320000|2024-10-14 00:22:00|193061.2|192936.2|193063.7|192938.7|193064.7|192939.7|193061.2|192936.2|11
1728865330000|2024-10-14 00:22:10|193064|192939|193063.7|192938.7|193064|192939|193063.7|192938.7|2
1728865340000|2024-10-14 00:22:20|193063.2|192938.2|193063.6|192938.6|193063.7|192938.7|193063.2|192938.2|3
1728865350000|2024-10-14 00:22:30|193141|192861|193141|192861|193145|192864|193141|192861|6
1728865360000|2024-10-14 00:22:40|193040.2|192915.2|193077.1|192952.1|193077.1|192952.1|193040.2|192915.2|4
1728865370000|2024-10-14 00:22:50|193077.2|192952.2|193039.1|192914.1|193077.2|192952.2|193038.7|192913.7|4
1728865380000|2024-10-14 00:23:00|193039.4|192914.4|193035.5|192910.5|193039.4|192914.4|193035.5|192910.5|2
1728865390000|2024-10-14 00:23:10|193035.2|192910.2|193035.2|192910.2|193035.2|192910.2|193035.2|192910.2|1
1728865400000|2024-10-14 00:23:20|193036.3|192911.3|193040.1|192915.1|193046.2|192921.2|193036.3|192911.3|7
1728865410000|2024-10-14 00:23:30|193040.2|192915.2|193039.6|192914.6|193040.6|192915.6|193039.6|192914.6|5
1728865420000|2024-10-14 00:23:40|193036.5|192911.5|193054|192929|193054.3|192929.3|193036.5|192911.5|8
1728865430000|2024-10-14 00:23:50|193053.5|192928.5|193052.2|192927.2|193053.5|192928.5|193044.9|192919.9|5
1728865440000|2024-10-14 00:24:00|193051.9|192926.9|193052.2|192927.2|193052.2|192927.2|193051.9|192926.9|2
1728865460000|2024-10-14 00:24:20|193131|192852|193131|192852|193131|192852|193131|192852|1
1728865470000|2024-10-14 00:24:30|193133|192853|193131|192852|193133|192853|193129|192851|4
1728865480000|2024-10-14 00:24:40|193048.9|192923.9|193049.4|192924.4|193049.9|192924.9|193044|192919|7
1728865490000|2024-10-14 00:24:50|193049.2|192924.2|193048|192923|193049.2|192924.2|193048|192923|3
1728865500000|2024-10-14 00:25:00|193048.4|192923.4|193049.9|192924.9|193049.9|192924.9|193048.4|192923.4|3
1728865510000|2024-10-14 00:25:10|193049.6|192924.6|193049.6|192924.6|193049.6|192924.6|193049.6|192924.6|1
1728865530000|2024-10-14 00:25:30|193117|192850|193117|192850|193117|192850|193117|192850|1
1728865540000|2024-10-14 00:25:40|193049.5|192924.5|193050|192925|193050|192925|193049.5|192924.5|2
1728865550000|2024-10-14 00:25:50|193049.9|192924.9|193049.9|192924.9|193049.9|192924.9|193049.9|192924.9|1
1728865560000|2024-10-14 00:26:00|193044.3|192919.3|193047.7|192922.7|193047.7|192922.7|193044.3|192919.3|2
1728865590000|2024-10-14 00:26:30|193047.4|192922.4|193118|192850|193119|192922.9|193047.4|192850|4
1728865600000|2024-10-14 00:26:40|193117|192849|193045.8|192920.8|193117|192921.1|193045.8|192849|3
1728865610000|2024-10-14 00:26:50|193045.6|192920.6|193040.8|192915.8|193045.6|192920.6|193040.8|192915.8|2
1728865620000|2024-10-14 00:27:00|193041.1|192916.1|193047.3|192922.3|193047.6|192922.6|193041.1|192916.1|3
1728865630000|2024-10-14 00:27:10|193047.8|192922.8|193025.7|192900.7|193047.8|192922.8|193009|192884|6
1728865640000|2024-10-14 00:27:20|193029.6|192904.6|193025.2|192900.2|193030.1|192905.1|193025.2|192900.2|7
1728865650000|2024-10-14 00:27:30|193025.7|192900.7|193025.7|192900.7|193025.7|192900.7|193025.7|192900.7|1
1728865660000|2024-10-14 00:27:40|193026|192901|193026|192901|193026|192901|193026|192901|1
1728865680000|2024-10-14 00:28:00|193096|192833|193100|192837|193101|192837|193096|192833|3
1728865700000|2024-10-14 00:28:20|193025.8|192900.8|193025.8|192900.8|193025.8|192900.8|193025.8|192900.8|1
1728865720000|2024-10-14 00:28:40|192992.9|192942.9|193044.7|192919.7|193048.8|192942.9|192992.9|192909.2|10
1728865730000|2024-10-14 00:28:50|193044.4|192919.4|193064.4|192939.4|193094.7|192969.7|193044.4|192919.4|5
1728865740000|2024-10-14 00:29:00|193064.5|192939.5|193065.2|192940.2|193067.8|192942.8|193064.5|192939.5|6
1728865750000|2024-10-14 00:29:10|193065.1|192940.1|193065.4|192940.4|193065.4|192940.4|193065.1|192940.1|3
1728865760000|2024-10-14 00:29:20|193082|192957|193081.7|192956.7|193082|192957|193081.7|192956.7|2
1728865770000|2024-10-14 00:29:30|193139|192900|193140|192902|193140|192902|193139|192900|3
1728865780000|2024-10-14 00:29:40|193137|192903|193137|192904|193139|192904|193137|192903|4
1728865790000|2024-10-14 00:29:50|193135|192905|193081.8|192956.8|193135|192957.3|193081.8|192905|5
1728865800000|2024-10-14 00:30:00|193082|192957|193082.5|192957.5|193082.5|192957.5|193082|192957|4
1728865810000|2024-10-14 00:30:10|193082.3|192957.3|193082.2|192957.2|193082.3|192957.3|193082.2|192957.2|2
1728865820000|2024-10-14 00:30:20|193082|192957|193105|192980|193109|192984|193082|192957|10
1728865830000|2024-10-14 00:30:30|193104.5|192979.5|193117.9|192992.9|193127.5|193002.5|193104.5|192979.5|14
1728865840000|2024-10-14 00:30:40|193117.6|192992.6|193114.5|192989.5|193122.8|192997.8|193114.5|192989.5|14
1728865850000|2024-10-14 00:30:50|193115|192990|193115|192990|193115.1|192990.1|193114.5|192989.5|6
1728865860000|2024-10-14 00:31:00|193114.3|192989.3|193107|192982|193114.3|192989.3|193096.7|192971.7|20
1728865870000|2024-10-14 00:31:10|193107.3|192982.3|193106.8|192981.8|193113.5|192988.5|193106.8|192981.8|10
1728865880000|2024-10-14 00:31:20|193107.1|192982.1|193109|192984|193115.9|192990.9|193106.6|192981.6|18
1728865890000|2024-10-14 00:31:30|193112.5|192987.5|193107.6|192982.6|193121.6|192996.6|193106.1|192981.1|16
1728865900000|2024-10-14 00:31:40|193107.8|192982.8|193106.9|192981.9|193107.8|192982.8|193100.7|192975.7|11
1728865910000|2024-10-14 00:31:50|193108|192983|193107.1|192982.1|193115.4|192990.4|193107.1|192982.1|12
1728865920000|2024-10-14 00:32:00|193102.4|192977.4|193108.6|192983.6|193108.6|192983.6|193097.4|192972.4|17
1728865930000|2024-10-14 00:32:10|193104.7|192979.7|193106.5|192981.5|193111.5|192986.5|193099.5|192974.5|13
1728865940000|2024-10-14 00:32:20|193107.1|192982.1|193107.1|192982.1|193107.1|192982.1|193107.1|192982.1|1
1728865950000|2024-10-14 00:32:30|193106.3|192981.3|193106.5|192981.5|193106.5|192981.5|193106.3|192981.3|2
1728865970000|2024-10-14 00:32:50|193126|192951|193106.9|192981.9|193128|192981.9|193098.5|192951|5
1728865980000|2024-10-14 00:33:00|193107.2|192982.2|193107.2|192982.2|193107.2|192982.2|193107.2|192982.2|1
1728865990000|2024-10-14 00:33:10|193107|192982|193107.2|192982.2|193107.2|192982.2|193107|192982|2
1728866000000|2024-10-14 00:33:20|193129|192953|193129|192953|193129|192953|193129|192953|1
1728866010000|2024-10-14 00:33:30|193130||193130||193130||193130||1
1728866030000|2024-10-14 00:33:50|193107.3|192982.3|193107.3|192982.3|193107.3|192982.3|193107.3|192982.3|1
1728866040000|2024-10-14 00:34:00|193107.7|192982.7|193107.7|192982.7|193107.7|192982.7|193107.7|192982.7|1
1728866050000|2024-10-14 00:34:10|193107.1|192982.1|193107.7|192982.7|193107.7|192982.7|193107.1|192982.1|2
1728866060000|2024-10-14 00:34:20|193131|192954|193131|192954|193131|192954|193131|192954|1
1728866070000|2024-10-14 00:34:30|193129|192953|193129|192953|193129|192953|193129|192953|1
1728866080000|2024-10-14 00:34:40|193100.7|192975.7|193107.2|192982.2|193107.5|192982.5|193100.7|192975.7|6
1728866110000|2024-10-14 00:35:10|193131|192955|193131|192955|193131|192955|193131|192955|1
1728866120000|2024-10-14 00:35:20|193132|192954|193129|192953|193132|192954|193129|192953|3
1728866130000|2024-10-14 00:35:30|193128|192952|193105.8|192980.8|193128|192980.8|193102.1|192952|4
1728866140000|2024-10-14 00:35:40|193106.7|192981.7|193106.5|192981.5|193106.7|192981.7|193106.5|192981.5|2
1728866160000|2024-10-14 00:36:00|193106.8|192981.8|193106.5|192981.5|193106.8|192981.8|193106.5|192981.5|2
1728866170000|2024-10-14 00:36:10|193131|192954|193131|192954|193131|192954|193131|192954|1
1728866180000|2024-10-14 00:36:20|193130||193130||193130||193130||1
1728866190000|2024-10-14 00:36:30|193107.6|192982.6|193107.8|192982.8|193107.8|192982.8|193107.6|192982.6|2
1728866200000|2024-10-14 00:36:40|193107.9|192982.9|193107.8|192982.8|193107.9|192982.9|193107.8|192982.8|2
1728866210000|2024-10-14 00:36:50|193107.9|192982.9|193107.9|192982.9|193107.9|192982.9|193107.9|192982.9|1
1728866220000|2024-10-14 00:37:00|193108.9|192983.9|193131.8|193006.8|193135.9|193010.9|193108.9|192983.9|12
1728866230000|2024-10-14 00:37:10|193132.1|193007.1|193131.6|193006.6|193132.1|193007.1|193131.6|193006.6|2
1728866240000|2024-10-14 00:37:20|193132.1|193007.1|193131.6|193006.6|193132.1|193007.1|193130.1|193005.1|7
1728866250000|2024-10-14 00:37:30|193131.9|193006.9|193127.1|193002.1|193177|193006.9|193127.1|192972|6
1728866280000|2024-10-14 00:38:00|193127.5|193002.5|193127|193002|193127.5|193002.5|193127|193002|2
1728866290000|2024-10-14 00:38:10|193170|192965|193170|192965|193170|192965|193170|192965|1
1728866310000|2024-10-14 00:38:30|193126.9|193001.9|193126.4|193001.4|193126.9|193001.9|193126.4|193001.4|2
1728866320000|2024-10-14 00:38:40|193126.9|193001.9|193126.9|193001.9|193126.9|193001.9|193126.9|193001.9|1
1728866330000|2024-10-14 00:38:50|193126.4|193001.4|193126.4|193001.4|193126.4|193001.4|193126.4|193001.4|1
1728866340000|2024-10-14 00:39:00|193126.1|193001.1|193168|192964|193168|193001.1|193126.1|192964|2
1728866360000|2024-10-14 00:39:20|193170|192965|193126.9|193001.9|193171|193001.9|193126.9|192965|3
1728866370000|2024-10-14 00:39:30|193126.4|193001.4|193126|193001|193126.5|193001.5|193126|193001|3
1728866400000|2024-10-14 00:40:00|193168|192964|193168|192964|193168|192964|193168|192964|1
1728866410000|2024-10-14 00:40:10|193169||193169||193169||193169||1
1728866420000|2024-10-14 00:40:20|193125.3|193000.3|193125.7|193000.7|193125.7|193000.7|193125.3|193000.3|2
1728866440000|2024-10-14 00:40:40|193125.2|193000.2|193125.2|193000.2|193125.2|193000.2|193125.2|193000.2|1
1728866450000|2024-10-14 00:40:50|193168|192964|193168|192964|193168|192964|193168|192964|1
1728866470000|2024-10-14 00:41:10|193206.5|192919.4|193086.7|193036.7|193206.5|193036.7|193086.7|192919.4|2
1728866490000|2024-10-14 00:41:30|193126.1|193001.1|193126.1|193001.1|193126.1|193001.1|193126.1|193001.1|1
1728866500000|2024-10-14 00:41:40|193126.5|193001.5|193126.1|193001.1|193126.5|193001.5|193125.6|193000.6|3
1728866510000|2024-10-14 00:41:50|193170|192965|193170|192965|193170|192965|193170|192965|1
1728866520000|2024-10-14 00:42:00|193168|192964|193168|192964|193168|192964|193168|192964|1
1728866530000|2024-10-14 00:42:10|193125.4|193000.4|193125.4|193000.4|193125.4|193000.4|193125.4|193000.4|1
1728866550000|2024-10-14 00:42:30|193125.1|193000.1|193124.8|192999.8|193125.1|193000.1|193124.8|192999.8|2
1728866560000|2024-10-14 00:42:40|193169|192964|193169|192964|193169|192964|193169|192964|1
1728866570000|2024-10-14 00:42:50|193170|192965|193170|192965|193170|192965|193170|192965|1
1728866580000|2024-10-14 00:43:00|193171|192966|193126.1|193001.1|193171|193001.1|193126.1|192966|2
1728866590000|2024-10-14 00:43:10|193125.8|193000.8|193139.7|193014.7|193139.7|193014.7|193125.8|193000.8|4
1728866600000|2024-10-14 00:43:20|193197.6|193072.6|193184.7|193059.7|193203.9|193078.9|193184.5|193059.5|14
1728866610000|2024-10-14 00:43:30|193186.2|193061.2|193145.4|193020.4|193186.2|193061.2|193142.5|193017.5|12
1728866620000|2024-10-14 00:43:40|193145.2|193020.2|193144|193019|193150.4|193025.4|193143.9|193018.9|8
1728866630000|2024-10-14 00:43:50|193144.7|193019.7|193144.9|193019.9|193151.3|193026.3|193143.6|193018.6|6
1728866640000|2024-10-14 00:44:00|193151.5|193026.5|193144.1|193019.1|193151.5|193026.5|193142.8|193017.8|7
1728866650000|2024-10-14 00:44:10|193144.6|193019.6|193144.2|193019.2|193144.6|193019.6|193144.1|193019.1|3
1728866660000|2024-10-14 00:44:20|193143.9|193018.9|193141.8|193016.8|193143.9|193018.9|193141.6|193016.6|5
1728866670000|2024-10-14 00:44:30|193193|192978|193193|192978|193193|192978|193193|192978|1
1728866690000|2024-10-14 00:44:50|193141.4|193016.4|193141.4|193016.4|193141.4|193016.4|193141.4|193016.4|1
1728866700000|2024-10-14 00:45:00|193141|193016|193141.4|193016.4|193141.4|193016.4|193140.9|193015.9|3
1728866720000|2024-10-14 00:45:20|193191|192977|193191|192977|193191|192977|193191|192977|1
1728866730000|2024-10-14 00:45:30|193192|192978|193152.6|193027.6|193192|193027.6|193148.1|192978|6
1728866740000|2024-10-14 00:45:40|193152.4|193027.4|193152.4|193027.4|193152.4|193027.4|193152.4|193027.4|1
1728866750000|2024-10-14 00:45:50|193152.1|193027.1|193152.6|193027.6|193152.6|193027.6|193151.9|193026.9|3
1728866760000|2024-10-14 00:46:00|193152.2|193027.2|193151.8|193026.8|193152.2|193027.2|193151.4|193026.4|3
1728866770000|2024-10-14 00:46:10|193204|192989|193202|192988|193204|192989|193202|192988|2
1728866780000|2024-10-14 00:46:20|193204|192989|193201|192987|193204|192989|193201|192987|3
1728866790000|2024-10-14 00:46:30|193203|192988|193152.4|193027.4|193204|193027.4|193151.6|192988|5
1728866800000|2024-10-14 00:46:40|193152|193027|193151|193026|193152|193027|193151|193026|4
1728866810000|2024-10-14 00:46:50|193151.4|193026.4|193152|193027|193152|193027|193151.4|193026.4|3
1728866830000|2024-10-14 00:47:10|193157.3|193032.3|193182.4|193057.4|193191.3|193066.3|193157.3|193032.3|9
1728866840000|2024-10-14 00:47:20|193183.4|193058.4|193182.1|193057.1|193191.5|193066.5|193179.9|193054.9|15
1728866850000|2024-10-14 00:47:30|193179.5|193054.5|193182.1|193057.1|193182.8|193057.8|193178.1|193053.1|11
1728866860000|2024-10-14 00:47:40|193182.4|193057.4|193181.4|193056.4|193184.3|193059.3|193179.6|193054.6|9
1728866870000|2024-10-14 00:47:50|193180.9|193055.9|193180.5|193055.5|193183.5|193058.5|193178.8|193053.8|10
1728866880000|2024-10-14 00:48:00|193180.8|193055.8|193180.6|193055.6|193184.2|193059.2|193180.6|193055.6|6
1728866900000|2024-10-14 00:48:20|193180.7|193055.7|193180.7|193055.7|193180.7|193055.7|193180.7|193055.7|1
1728866910000|2024-10-14 00:48:30|193226|193021|193225|193021|193227|193022|193225|193021|3
1728866920000|2024-10-14 00:48:40|193227|193022|193227|193022|193227|193022|193227|193022|1
1728866930000|2024-10-14 00:48:50|193225|193021|193181.8|193056.8|193225|193058.9|193181.3|193021|4
1728866940000|2024-10-14 00:49:00|193185.9|193060.9|193181.6|193056.6|193185.9|193060.9|193181.6|193056.6|2
1728866950000|2024-10-14 00:49:10|193181.3|193056.3|193181.9|193056.9|193181.9|193056.9|193181.3|193056.3|3
1728866960000|2024-10-14 00:49:20|193181.4|193056.4|193181.9|193056.9|193181.9|193056.9|193181.4|193056.4|2
1728866970000|2024-10-14 00:49:30|193181.6|193056.6|193226|193022|193226|193056.6|193181.6|193020|5
1728866980000|2024-10-14 00:49:40|193184.6|193059.6|193182.9|193057.9|193186.2|193061.2|193182.7|193057.7|11
1728866990000|2024-10-14 00:49:50|193182.5|193057.5|193182.5|193057.5|193182.5|193057.5|193182.5|193057.5|1
1728867000000|2024-10-14 00:50:00|193182.9|193057.9|193182.5|193057.5|193182.9|193057.9|193182.5|193057.5|2
1728867010000|2024-10-14 00:50:10|193228|193023|193228|193023|193228|193023|193228|193023|1
1728867020000|2024-10-14 00:50:20|193227||193227||193227||193227||1
1728867030000|2024-10-14 00:50:30|193228|193021|193181.8|193056.8|193228|193056.8|193181.8|193021|3
1728867040000|2024-10-14 00:50:40|193181.4|193056.4|193148.1|193023.1|193181.4|193056.4|193146.7|193021.7|18
1728867050000|2024-10-14 00:50:50|193147.9|193022.9|193147.7|193022.7|193148.2|193023.2|193145.1|193020.1|10
1728867060000|2024-10-14 00:51:00|193148.1|193023.1|193147.8|193022.8|193148.3|193023.3|193147.2|193022.2|8
1728867070000|2024-10-14 00:51:10|193147.6|193022.6|193175|193000|193176|193022.7|193147.4|193000|6
1728867080000|2024-10-14 00:51:20|193178|193002|193183|193000|193183|193003|193178|193000|5
1728867090000|2024-10-14 00:51:30|193182|192999|193182|192999|193182|192999|193182|192999|1
1728867100000|2024-10-14 00:51:40|193149.6|193024.6|193150.1|193025.1|193150.1|193025.1|193149.6|193024.6|2
1728867110000|2024-10-14 00:51:50|193150.2|193025.2|193149.8|193024.8|193150.2|193025.2|193149.8|193024.8|2
1728867120000|2024-10-14 00:52:00|193150.1|193025.1|193150.1|193025.1|193150.1|193025.1|193150.1|193025.1|1
1728867130000|2024-10-14 00:52:10|193184|192999|193184|192999|193184|192999|193184|192999|1
1728867150000|2024-10-14 00:52:30|193185|193000|193150.3|193025.3|193185|193025.4|193150.3|193000|3
1728867160000|2024-10-14 00:52:40|193150|193025|193150|193025|193150|193025|193150|193025|1
1728867170000|2024-10-14 00:52:50|193150.5|193025.5|193138.2|193013.2|193150.8|193025.8|193137.2|193012.2|8
1728867180000|2024-10-14 00:53:00|193135.2|193010.2|193141.9|193016.9|193144.2|193019.2|193135.2|193010.2|8
1728867190000|2024-10-14 00:53:10|193141.4|193016.4|193141.9|193016.9|193141.9|193016.9|193141.4|193016.4|2
1728867200000|2024-10-14 00:53:20|193141.7|193016.7|193141.3|193016.3|193141.7|193016.7|193141.3|193016.3|2
1728867210000|2024-10-14 00:53:30|193140.9|193015.9|193176|192982|193176|193015.9|193140.9|192981|3
1728867220000|2024-10-14 00:53:40|193175|192981|193176|192982|193176|192982|193174|192980|5
1728867230000|2024-10-14 00:53:50|193175|192981|193142.6|193017.6|193178|193017.6|193142.3|192981|5
1728867240000|2024-10-14 00:54:00|193136.3|193011.3|193139.4|193014.4|193139.8|193014.8|193132.2|193007.2|10
1728867250000|2024-10-14 00:54:10|193139.6|193014.6|193139.6|193014.6|193139.6|193014.6|193139.6|193014.6|1
1728867260000|2024-10-14 00:54:20|193139.9|193014.9|193139.9|193014.9|193139.9|193014.9|193139.1|193014.1|4
1728867270000|2024-10-14 00:54:30|193176|192984|193176|192984|193176|192984|193176|192984|1
1728867280000|2024-10-14 00:54:40|193173|192983|193176|192985|193176|192985|193173|192983|3
1728867290000|2024-10-14 00:54:50|193174|192984|193139.9|193014.9|193175|193015.4|193139.9|192984|6
1728867300000|2024-10-14 00:55:00|193134.8|193009.8|193139.1|193014.1|193141.9|193016.9|193134.8|193009.8|7
1728867310000|2024-10-14 00:55:10|193140|193015|193140|193015|193140.3|193015.3|193139.6|193014.6|5
1728867320000|2024-10-14 00:55:20|193139.5|193014.5|193139.8|193014.8|193139.8|193014.8|193139.5|193014.5|2
1728867330000|2024-10-14 00:55:30|193141.2|193016.2|193141.2|193016.2|193141.2|193016.2|193141.2|193016.2|1
1728867340000|2024-10-14 00:55:40|193141|193016|193142|193017|193142|193017|193141|193016|3
1728867350000|2024-10-14 00:55:50|193141.7|193016.7|193142.5|193017.5|193142.5|193017.5|193141.7|193016.7|4
1728867360000|2024-10-14 00:56:00|193140.5|193015.5|193142.3|193017.3|193142.9|193017.9|193140.5|193015.5|8
1728867370000|2024-10-14 00:56:10|193141.6|193016.6|193141.1|193016.1|193141.9|193016.9|193141.1|193016.1|5
1728867380000|2024-10-14 00:56:20|193141.9|193016.9|193140.3|193015.3|193141.9|193016.9|193138.4|193013.4|5
1728867390000|2024-10-14 00:56:30|193140.6|193015.6|193140.9|193015.9|193141.5|193016.5|193140.6|193015.6|4
1728867400000|2024-10-14 00:56:40|193141.3|193016.3|193141.1|193016.1|193141.5|193016.5|193141.1|193016.1|6
1728867410000|2024-10-14 00:56:50|193140.6|193015.6|193140.6|193015.6|193140.6|193015.6|193140.6|193015.6|1
1728867420000|2024-10-14 00:57:00|193175|192981|193139.8|193014.8|193175|193016.5|193135|192981|10
1728867430000|2024-10-14 00:57:10|193140.2|193015.2|193139.8|193014.8|193140.2|193015.2|193139.7|193014.7|3
1728867440000|2024-10-14 00:57:20|193140.7|193015.7|193136.2|193011.2|193142.4|193017.4|193134.9|193009.9|9
1728867450000|2024-10-14 00:57:30|193136.1|193011.1|193132.3|193007.3|193136.9|193011.9|193132|193007|11
1728867460000|2024-10-14 00:57:40|193131.7|193006.7|193133.6|193008.6|193133.6|193008.6|193128.5|193003.5|7
1728867470000|2024-10-14 00:57:50|193133.9|193008.9|193111.4|192986.4|193133.9|193008.9|193109|192984|14
1728867480000|2024-10-14 00:58:00|193110.8|192985.8|193108.1|192983.1|193110.8|192985.8|193106.5|192981.5|8
1728867490000|2024-10-14 00:58:10|193108|192983|193106.4|192981.4|193108|192983|193104.1|192979.1|8
1728867500000|2024-10-14 00:58:20|193107.2|192982.2|193105.7|192980.7|193107.7|192982.7|193102.9|192977.9|7
1728867510000|2024-10-14 00:58:30|193104.9|192979.9|193103.9|192978.9|193104.9|192979.9|193099.7|192974.7|9
1728867520000|2024-10-14 00:58:40|193103.4|192978.4|193103.1|192978.1|193104.3|192979.3|193099.1|192974.1|6
1728867530000|2024-10-14 00:58:50|193102.8|192977.8|193103.7|192978.7|193105.5|192980.5|193098.2|192973.2|10
1728867540000|2024-10-14 00:59:00|193093.8|192968.8|193101.1|192976.1|193101.1|192976.1|193091.3|192966.3|8
1728867550000|2024-10-14 00:59:10|193100.4|192975.4|193101.1|192976.1|193101.4|192976.4|193100.4|192975.4|4
1728867560000|2024-10-14 00:59:20|193103|192978|193105.2|192980.2|193105.6|192980.6|193096.9|192971.9|12
1728867570000|2024-10-14 00:59:30|193104.9|192979.9|193104.8|192979.8|193105.7|192980.7|193102.9|192977.9|9
1728867580000|2024-10-14 00:59:40|193099.2|192974.2|193104.1|192979.1|193104.1|192979.1|193096.8|192971.8|11
1728867590000|2024-10-14 00:59:50|193103.4|192978.4|193102.1|192977.1|193104.6|192979.6|193098.3|192973.3|9
1728867600000|2024-10-14 01:00:00|193095|192970|193128.8|193003.8|193147.8|193022.8|193095|192970|33
1728867610000|2024-10-14 01:00:10|193121.1|192996.1|193105.7|192980.7|193127|193002|193099.2|192974.2|28
1728867620000|2024-10-14 01:00:20|193102.9|192977.9|193118.7|192993.7|193122.7|192997.7|193100.2|192975.2|27
1728867630000|2024-10-14 01:00:30|193119|192994|193117.5|192992.5|193123.1|192998.1|193110.7|192985.7|17
1728867640000|2024-10-14 01:00:40|193120.5|192995.5|193129.4|193004.4|193131.5|193006.5|193107.5|192982.5|25
1728867650000|2024-10-14 01:00:50|193129.5|193004.5|193120|192995|193130|193005|193120|192995|15
1728867660000|2024-10-14 01:01:00|193125.2|193000.2|193115.6|192990.6|193125.2|193000.2|193108.4|192983.4|21
1728867670000|2024-10-14 01:01:10|193114.3|192989.3|193115.6|192990.6|193116.6|192991.6|193107.4|192982.4|13
1728867680000|2024-10-14 01:01:20|193115.4|192990.4|193115.9|192990.9|193116|192991|193107.6|192982.6|15
1728867690000|2024-10-14 01:01:30|193115.1|192990.1|193114.8|192989.8|193116.1|192991.1|193106.8|192981.8|16
1728867700000|2024-10-14 01:01:40|193108.4|192983.4|193115.4|192990.4|193116.5|192991.5|193105.2|192980.2|18
1728867710000|2024-10-14 01:01:50|193114.1|192989.1|193115.2|192990.2|193116.3|192991.3|193105.1|192980.1|38
1728867720000|2024-10-14 01:02:00|193115.5|192990.5|193113.1|192988.1|193116.3|192991.3|193105.7|192980.7|19
1728867730000|2024-10-14 01:02:10|193112.9|192987.9|193114.4|192989.4|193114.4|192989.4|193112.9|192987.9|7
1728867740000|2024-10-14 01:02:20|193107.4|192982.4|193106.7|192981.7|193115.3|192990.3|193105.6|192980.6|14
1728867750000|2024-10-14 01:02:30|193113.1|192988.1|193115.9|192990.9|193115.9|192990.9|193104.2|192979.2|17
1728867760000|2024-10-14 01:02:40|193115.4|192990.4|193113.9|192988.9|193116.3|192991.3|193113.4|192988.4|10
1728867770000|2024-10-14 01:02:50|193112.7|192987.7|193115.3|192990.3|193116.1|192991.1|193106.8|192981.8|11
1728867780000|2024-10-14 01:03:00|193108.2|192983.2|193115.2|192990.2|193116.5|192991.5|193104.6|192979.6|19
1728867790000|2024-10-14 01:03:10|193108.4|192983.4|193114.7|192989.7|193116.6|192991.6|193105.8|192980.8|14
1728867800000|2024-10-14 01:03:20|193109.9|192984.9|193108.3|192983.3|193109.9|192984.9|193095.6|192970.6|17
1728867810000|2024-10-14 01:03:30|193107.9|192982.9|193101.7|192976.7|193107.9|192982.9|193091.9|192966.9|34
1728867820000|2024-10-14 01:03:40|193101.9|192976.9|193101.7|192976.7|193108.7|192983.7|193092.3|192967.3|32
1728867830000|2024-10-14 01:03:50|193107.7|192982.7|193103.4|192978.4|193107.7|192982.7|193095.9|192970.9|28
1728867840000|2024-10-14 01:04:00|193092.4|192967.4|193117.5|192992.5|193119|192994|193092.4|192967.4|11
1728867850000|2024-10-14 01:04:10|193118|192993|193117.2|192992.2|193119.4|192994.4|193109.2|192984.2|22
1728867860000|2024-10-14 01:04:20|193118.2|192993.2|193124.1|192999.1|193125.9|193000.9|193110|192985|17
1728867870000|2024-10-14 01:04:30|193123.4|192998.4|193150.1|193025.1|193150.3|193025.3|193123.4|192998.4|22
1728867880000|2024-10-14 01:04:40|193149.9|193024.9|193149.5|193024.5|193151.7|193026.7|193147.3|193022.3|9
1728867890000|2024-10-14 01:04:50|193149.1|193024.1|193146.8|193021.8|193149.8|193024.8|193143.6|193018.6|19
1728867900000|2024-10-14 01:05:00|193146.9|193021.9|193147.6|193022.6|193149.5|193024.5|193144.3|193019.3|19
1728867910000|2024-10-14 01:05:10|193146.9|193021.9|193151.3|193026.3|193151.5|193026.5|193146.9|193021.9|5
1728867920000|2024-10-14 01:05:20|193148.8|193023.8|193147.2|193022.2|193149.1|193024.1|193145.1|193020.1|7
1728867930000|2024-10-14 01:05:30|193145.8|193020.8|193143.4|193018.4|193145.8|193020.8|193136.5|193011.5|16
1728867940000|2024-10-14 01:05:40|193143.2|193018.2|193144.9|193019.9|193145.6|193020.6|193139.9|193014.9|16
1728867950000|2024-10-14 01:05:50|193144.7|193019.7|193144|193019|193144.7|193019.7|193136.4|193011.4|11
1728867960000|2024-10-14 01:06:00|193139.8|193014.8|193144.1|193019.1|193144.7|193019.7|193139.8|193014.8|8
1728867970000|2024-10-14 01:06:10|193140.4|193015.4|193144.5|193019.5|193144.5|193019.5|193137.2|193012.2|11
1728867980000|2024-10-14 01:06:20|193141.2|193016.2|193146.2|193021.2|193146.2|193021.2|193138.5|193013.5|12
1728867990000|2024-10-14 01:06:30|193145.9|193020.9|193147.8|193022.8|193147.8|193022.8|193142.4|193017.4|9
1728868000000|2024-10-14 01:06:40|193145|193020|193143.1|193018.1|193147.6|193022.6|193138.2|193013.2|28
1728868010000|2024-10-14 01:06:50|193142.4|193017.4|193143.3|193018.3|193144.7|193019.7|193137|193012|18
1728868020000|2024-10-14 01:07:00|193140.3|193015.3|193138.1|193013.1|193142.9|193017.9|193137|193012|30
1728868030000|2024-10-14 01:07:10|193138.3|193013.3|193140.8|193015.8|193141.4|193016.4|193135.4|193010.4|23
1728868040000|2024-10-14 01:07:20|193140|193015|193144.6|193019.6|193144.9|193019.9|193134.1|193009.1|39
1728868050000|2024-10-14 01:07:30|193144|193019|193136.9|193011.9|193144|193019|193136.9|193011.9|15
1728868060000|2024-10-14 01:07:40|193137.7|193012.7|193140.5|193015.5|193143.9|193018.9|193135.6|193010.6|24
1728868070000|2024-10-14 01:07:50|193141.8|193016.8|193139.2|193014.2|193142.2|193017.2|193137.7|193012.7|10
1728868080000|2024-10-14 01:08:00|193132.3|193007.3|193141.9|193016.9|193147.5|193022.5|193132.3|193007.3|31
1728868090000|2024-10-14 01:08:10|193139|193014|193141.6|193016.6|193145.9|193020.9|193137.7|193012.7|37
1728868100000|2024-10-14 01:08:20|193142.4|193017.4|193139.3|193014.3|193146.4|193021.4|193137.8|193012.8|33
1728868110000|2024-10-14 01:08:30|193144.4|193019.4|193146|193021|193146.9|193021.9|193143.4|193018.4|13
1728868120000|2024-10-14 01:08:40|193145.1|193020.1|193127.2|193002.2|193146.3|193021.3|193120.6|192995.6|32
1728868130000|2024-10-14 01:08:50|193127.7|193002.7|193127.5|193002.5|193132.5|193007.5|193120.7|192995.7|8
1728868140000|2024-10-14 01:09:00|193131.8|193006.8|193143.9|193018.9|193147.7|193022.7|193131.8|193006.8|25
1728868150000|2024-10-14 01:09:10|193143.6|193018.6|193137.8|193012.8|193147.6|193022.6|193137.8|193012.8|13
1728868160000|2024-10-14 01:09:20|193139.8|193014.8|193134.7|193009.7|193141.7|193016.7|193129.4|193004.4|6
1728868170000|2024-10-14 01:09:30|193129.5|193004.5|193128.8|193003.8|193134.7|193009.7|193124.4|192999.4|17
1728868180000|2024-10-14 01:09:40|193128.9|193003.9|193117.3|192992.3|193131|193006|193110.1|192985.1|23
1728868190000|2024-10-14 01:09:50|193116.8|192991.8|193105.6|192980.6|193118.5|192993.5|193104.4|192979.4|25
1728868200000|2024-10-14 01:10:00|193105.4|192980.4|193116.3|192991.3|193116.3|192991.3|193105.4|192980.4|13
1728868210000|2024-10-14 01:10:10|193109.7|192984.7|193115.5|192990.5|193116.4|192991.4|193109.2|192984.2|9
1728868220000|2024-10-14 01:10:20|193115.8|192990.8|193115.7|192990.7|193115.8|192990.8|193115.5|192990.5|3
1728868230000|2024-10-14 01:10:30|193115.5|192990.5|193109.9|192984.9|193115.5|192990.5|193104.4|192979.4|5
1728868240000|2024-10-14 01:10:40|193111.5|192986.5|193115.4|192990.4|193116.1|192991.1|193108.5|192983.5|8
1728868250000|2024-10-14 01:10:50|193109.5|192984.5|193114.1|192989.1|193115.4|192990.4|193107.9|192982.9|15
1728868260000|2024-10-14 01:11:00|193114.4|192989.4|193117.5|192992.5|193117.8|192992.8|193107.6|192982.6|12
1728868270000|2024-10-14 01:11:10|193111.8|192986.8|193119.1|192994.1|193119.1|192994.1|193106.1|192981.1|14
1728868280000|2024-10-14 01:11:20|193118.8|192993.8|193113.9|192988.9|193118.8|192993.8|193105|192980|16
1728868290000|2024-10-14 01:11:30|193114.6|192989.6|193115.8|192990.8|193116|192991|193110.6|192985.6|12
1728868300000|2024-10-14 01:11:40|193109.7|192984.7|193117.3|192992.3|193118.5|192993.5|193107.8|192982.8|7
1728868310000|2024-10-14 01:11:50|193117.1|192992.1|193117.7|192992.7|193117.7|192992.7|193116.2|192991.2|4
1728868330000|2024-10-14 01:12:10|193117.4|192992.4|193117.4|192992.4|193117.4|192992.4|193117.4|192992.4|1
1728868340000|2024-10-14 01:12:20|193164|192929|193116|192991|193164|192994.8|193111|192929|16
1728868350000|2024-10-14 01:12:30|193118.4|192993.4|193117|192992|193118.4|192993.4|193111.3|192986.3|4
1728868360000|2024-10-14 01:12:40|193109.4|192984.4|193111.9|192986.9|193117.8|192992.8|193103.8|192978.8|18
1728868370000|2024-10-14 01:12:50|193114.6|192989.6|193121.1|192996.1|193121.3|192996.3|193114.6|192989.6|15
1728868380000|2024-10-14 01:13:00|193113.3|192988.3|193115.2|192990.2|193117.3|192992.3|193104.3|192979.3|18
1728868390000|2024-10-14 01:13:10|193114.8|192989.8|193107.8|192982.8|193116|192991|193107.5|192982.5|5
1728868400000|2024-10-14 01:13:20|193114.1|192989.1|193098.8|192973.8|193116|192991|193092.4|192967.4|23
1728868410000|2024-10-14 01:13:30|193101.6|192976.6|193099.2|192974.2|193104.1|192979.1|193091.7|192966.7|25
1728868420000|2024-10-14 01:13:40|193092.2|192967.2|193091.5|192966.5|193096.8|192971.8|193085.1|192960.1|20
1728868430000|2024-10-14 01:13:50|193092|192967|193091.4|192966.4|193092.7|192967.7|193090.9|192965.9|26
1728868440000|2024-10-14 01:14:00|193092.3|192967.3|193092.1|192967.1|193092.3|192967.3|193091.3|192966.3|12
1728868450000|2024-10-14 01:14:10|193092.3|192967.3|193092.4|192967.4|193092.9|192967.9|193085.7|192960.7|9
1728868460000|2024-10-14 01:14:20|193092.9|192967.9|193092.7|192967.7|193093.2|192968.2|193091.9|192966.9|8
1728868470000|2024-10-14 01:14:30|193092.6|192967.6|193092.6|192967.6|193092.6|192967.6|193092.6|192967.6|1
1728868480000|2024-10-14 01:14:40|193094.8|192969.8|193094.8|192969.8|193095|192970|193094.8|192969.8|3
1728868490000|2024-10-14 01:14:50|193095.2|192970.2|193096.3|192971.3|193096.3|192971.3|193095.2|192970.2|2
1728868500000|2024-10-14 01:15:00|193090|192965|193093.3|192968.3|193094.2|192969.2|193090|192965|13
1728868510000|2024-10-14 01:15:10|193093.6|192968.6|193094.5|192969.5|193094.5|192969.5|193092.3|192967.3|15
1728868520000|2024-10-14 01:15:20|193094.2|192969.2|193093.2|192968.2|193094.2|192969.2|193093|192968|4
1728868530000|2024-10-14 01:15:30|193131|192917|193129|192916|193133|192919|193129|192916|5
1728868540000|2024-10-14 01:15:40|193134|192920|193071.8|192946.8|193134|192946.8|193066.8|192915|9
1728868550000|2024-10-14 01:15:50|193066.4|192941.4|193070.8|192945.8|193070.8|192945.8|193066.4|192941.4|5
1728868560000|2024-10-14 01:16:00|193070|192945|193071.1|192946.1|193071.1|192946.1|193070|192945|5
1728868570000|2024-10-14 01:16:10|193052.7|192927.7|193052.7|192927.7|193089.7|192984.4|193034.4|192927.6|7
1728868580000|2024-10-14 01:16:20|193053.2|192928.2|193055.3|192930.3|193055.6|192987|193037|192928.1|9
1728868590000|2024-10-14 01:16:30|193037.1|192987.1|193033.4|192983.4|193088.4|192987.1|193033.4|192926.9|6
1728868600000|2024-10-14 01:16:40|193052.2|192927.2|193052.1|192927.1|193052.2|192927.2|193052.1|192927.1|2
1728868610000|2024-10-14 01:16:50|193033.4|192983.4|193035.3|192985.3|193039.5|192989.5|193033.4|192983.4|3
1728868620000|2024-10-14 01:17:00|193071.4|192946.4|193035.3|192985.3|193071.4|192985.3|193035.3|192946.4|2
1728868640000|2024-10-14 01:17:20|193142|192870|193142|192870|193142|192870|193142|192870|1
1728868650000|2024-10-14 01:17:30|193141|192976.1|193034.1|192984.1|193141|192989.1|193026.1|192976.1|4
1728868660000|2024-10-14 01:17:40|193070.7|192945.7|193034.1|192984.1|193070.7|192984.1|193034.1|192945.7|2
1728868670000|2024-10-14 01:17:50|193052.9|192927.9|193059.2|192934.2|193059.4|192934.4|193041.2|192916.2|9
1728868680000|2024-10-14 01:18:00|193059.4|192934.4|193059.4|192934.4|193059.4|192934.4|193059.4|192934.4|1
1728868690000|2024-10-14 01:18:10|193059.5|192934.5|193069.6|192944.6|193069.6|192944.6|193059.4|192934.4|4
1728868700000|2024-10-14 01:18:20|193069.3|192944.3|193067.8|192942.8|193069.3|192944.3|193067.8|192942.8|8
1728868710000|2024-10-14 01:18:30|193064.9|192939.9|193073.1|192948.1|193073.1|192948.1|193064.9|192939.9|13
1728868720000|2024-10-14 01:18:40|193072.9|192947.9|193072.8|192947.8|193073.3|192948.3|193072.4|192947.4|7
1728868730000|2024-10-14 01:18:50|193072.3|192947.3|193073.1|192948.1|193073.1|192948.1|193072.3|192947.3|2
1728868740000|2024-10-14 01:19:00|193072.9|192947.9|193073.2|192948.2|193073.2|192948.2|193072.9|192947.9|2
1728868750000|2024-10-14 01:19:10|193132|192880|193070.2|192945.2|193132|192945.9|193070.2|192880|6
1728868760000|2024-10-14 01:19:20|193069.7|192944.7|193070.2|192945.2|193070.9|192945.9|193069.7|192944.7|3
1728868770000|2024-10-14 01:19:30|193070.4|192945.4|193071|192946|193071|192946|193070.4|192945.4|3
1728868780000|2024-10-14 01:19:40|193133|192882|193135|192883|193135|192883|193133|192882|2
1728868790000|2024-10-14 01:19:50|193133|192882|193133|192882|193133|192882|193133|192882|1
1728868800000|2024-10-14 01:20:00|193135|192881|193072.8|192947.8|193136|192948.3|193072.8|192881|5
1728868810000|2024-10-14 01:20:10|193072.5|192947.5|193071.9|192946.9|193072.5|192947.5|193071.9|192946.9|2
1728868820000|2024-10-14 01:20:20|193072.3|192947.3|193084.6|192959.6|193084.8|192959.8|193068.1|192943.1|7
1728868830000|2024-10-14 01:20:30|193085.2|192960.2|193088|192963|193093.1|192968.1|193085.2|192960.2|5
1728868840000|2024-10-14 01:20:40|193093.7|192968.7|193086.9|192961.9|193093.7|192968.7|193086.9|192961.9|5
1728868850000|2024-10-14 01:20:50|193087.4|192962.4|193086.8|192961.8|193087.4|192962.4|193086.8|192961.8|3
1728868860000|2024-10-14 01:21:00|193086.5|192961.5|193085.9|192960.9|193086.5|192961.5|193085.5|192960.5|4
1728868870000|2024-10-14 01:21:10|193086.5|192961.5|193092.9|192967.9|193092.9|192967.9|193086.5|192961.5|4
1728868880000|2024-10-14 01:21:20|193087.3|192962.3|193087.7|192962.7|193087.7|192962.7|193087.3|192962.3|3
1728868890000|2024-10-14 01:21:30|193091.5|192966.5|193116.1|192991.1|193122.3|192997.3|193091.5|192966.5|10
1728868900000|2024-10-14 01:21:40|193115.5|192990.5|193095.1|192970.1|193116.4|192991.4|193095.1|192970.1|7
1728868910000|2024-10-14 01:21:50|193095.4|192970.4|193094.7|192969.7|193095.4|192970.4|193092.5|192967.5|6
1728868920000|2024-10-14 01:22:00|193094.6|192969.6|193094.6|192969.6|193094.6|192969.6|193094.6|192969.6|1
1728868940000|2024-10-14 01:22:20|193104.4|192979.4|193095.2|192970.2|193104.8|192979.8|193095.1|192970.1|5
1728868950000|2024-10-14 01:22:30|193094.9|192969.9|193094.7|192969.7|193103.2|192978.2|193094.5|192969.5|6
1728868960000|2024-10-14 01:22:40|193102.2|192977.2|193094.8|192969.8|193102.2|192977.2|193094.8|192969.8|4
1728868970000|2024-10-14 01:22:50|193101.8|192976.8|193099.5|192974.5|193121.3|192996.3|193097.2|192972.2|16
1728868980000|2024-10-14 01:23:00|193108.2|192983.2|193107.7|192982.7|193108.2|192983.2|193098.6|192973.6|14
1728868990000|2024-10-14 01:23:10|193099.5|192974.5|193099.3|192974.3|193099.5|192974.5|193099.3|192974.3|2
1728869020000|2024-10-14 01:23:40|193106.9|192981.9|193100.9|192975.9|193106.9|192981.9|193098.4|192973.4|6
1728869030000|2024-10-14 01:23:50|193106.9|192981.9|193099.9|192974.9|193108.2|192983.2|193098.7|192973.7|6
1728869040000|2024-10-14 01:24:00|193106.4|192981.4|193097.8|192972.8|193106.4|192981.4|193097.2|192972.2|5
1728869050000|2024-10-14 01:24:10|193097.4|192972.4|193114|192989|193114|192989|193094.7|192969.7|4
1728869060000|2024-10-14 01:24:20|193093.3|192968.3|193093.4|192968.4|193093.4|192968.4|193093.2|192968.2|3
1728869080000|2024-10-14 01:24:40|193103.2|192978.2|193095.1|192970.1|193103.2|192978.2|193095.1|192970.1|2
1728869090000|2024-10-14 01:24:50|193103.1|192978.1|193095.7|192970.7|193103.1|192978.1|193095.7|192970.7|2
1728869100000|2024-10-14 01:25:00|193092.5|192967.5|193096.7|192971.7|193104.3|192979.3|193092.5|192967.5|4
1728869120000|2024-10-14 01:25:20|193096.5|192971.5|193092.2|192967.2|193112.7|192987.7|193092.2|192967.2|8
1728869160000|2024-10-14 01:26:00|193200|192927|193093.7|192968.7|193201|192975.9|193093.7|192927|4
1728869180000|2024-10-14 01:26:20|193071.9|193021.9|193093.7|192968.7|193093.7|193021.9|193071.9|192968.7|2
1728869190000|2024-10-14 01:26:30|193071.9|193021.9|193093.7|192968.7|193093.7|193021.9|193071.9|192968.7|2
1728869210000|2024-10-14 01:26:50|193203.3|192909.4|193201|192928|193203.3|192928|193200|192909.4|3
1728869220000|2024-10-14 01:27:00|193093.2|192968.2|193093.2|192968.2|193093.2|192968.2|193093.2|192968.2|1
1728869230000|2024-10-14 01:27:10|193093|192968|193092.8|192967.8|193093|192968|193092.8|192967.8|2
1728869240000|2024-10-14 01:27:20|193071.2|193021.2|193092.8|192967.8|193092.8|193021.2|193071.2|192967.8|2
1728869250000|2024-10-14 01:27:30|193200|192927|193089.6|192964.6|193200|192964.6|193089.6|192927|2
1728869260000|2024-10-14 01:27:40|193062|193012|193071|193021|193079.3|193029.3|193062|193012|4
1728869280000|2024-10-14 01:28:00|193081.2|193031.2|193072|193022|193081.2|193031.2|193072|193022|2
1728869290000|2024-10-14 01:28:10|193082.1|193032.1|193077.7|193027.7|193101.8|193036.4|193077.7|192976.8|4
1728869310000|2024-10-14 01:28:30|193099.5|192974.5|193091.5|192966.5|193099.5|193023.7|193069.3|192966.5|9
1728869320000|2024-10-14 01:28:40|193091.7|192966.7|193069.3|193019.3|193091.7|193019.3|193069.3|192966.7|2
1728869330000|2024-10-14 01:28:50|193091.9|192966.9|193069.3|193019.3|193091.9|193019.3|193069.3|192966.5|4
1728869340000|2024-10-14 01:29:00|193091.7|192966.7|193094.6|192969.6|193095.6|193033.3|193069|192966.7|10
1728869350000|2024-10-14 01:29:10|193115.9|192990.9|193115.9|192990.9|193115.9|192990.9|193115.9|192990.9|1
1728869360000|2024-10-14 01:29:20|193115.6|192990.6|193116.1|192991.1|193116.1|192991.1|193115.6|192990.6|2
1728869370000|2024-10-14 01:29:30|193115.9|192990.9|193094.6|192969.6|193115.9|192990.9|193094.6|192969.6|2
1728869380000|2024-10-14 01:29:40|193202|192929|193113.2|192988.2|193202|192988.2|193113.2|192928|3
1728869390000|2024-10-14 01:29:50|193113.5|192988.5|193115.9|192990.9|193121.5|192996.5|193113.5|192988.5|4
1728869400000|2024-10-14 01:30:00|193115.5|192990.5|193093.1|192968.1|193115.5|192990.5|193093.1|192968.1|6
1728869410000|2024-10-14 01:30:10|193067|193017|193111.6|192986.6|193117.8|193027|193067|192964|10
1728869420000|2024-10-14 01:30:20|193112.1|192987.1|193091.1|192966.1|193128.7|193019.8|193069.8|192966.1|11
1728869430000|2024-10-14 01:30:30|193091.2|192966.2|193093.1|193043.1|193112.9|193057.5|193069.8|192966.2|6
1728869440000|2024-10-14 01:30:40|193096.3|193046.3|193096.3|193046.3|193096.3|193046.3|193096.3|193046.3|1
1728869450000|2024-10-14 01:30:50|193091.3|193041.3|193087.6|193037.6|193091.3|193041.3|193087.6|193037.6|2
1728869460000|2024-10-14 01:31:00|193109.3|192984.3|193113.5|192988.5|193113.5|193042.3|193087.6|192984.3|6
1728869470000|2024-10-14 01:31:10|193113.7|192988.7|193110.6|192985.6|193113.7|192988.7|193110.6|192985.6|3
1728869480000|2024-10-14 01:31:20|193110.7|192985.7|193110.9|192985.9|193110.9|192985.9|193110.7|192985.7|2
1728869490000|2024-10-14 01:31:30|193114.1|192989.1|193114.1|192989.1|193114.1|192989.1|193114.1|192989.1|1
1728869500000|2024-10-14 01:31:40|193114.2|192989.2|193137.9|193012.9|193138.1|193013.1|193107.4|192982.4|12
1728869510000|2024-10-14 01:31:50|193122.5|192997.5|193126.7|193001.7|193156.6|193031.6|193105.1|192980.1|23
1728869520000|2024-10-14 01:32:00|193127.7|193002.7|193130|193005|193139.9|193014.9|193127.5|193002.5|10
1728869530000|2024-10-14 01:32:10|193130.5|193005.5|193133.7|193008.7|193135.2|193010.2|193130.3|193005.3|6
1728869540000|2024-10-14 01:32:20|193133.2|193008.2|193139.4|193014.4|193139.4|193014.4|193133|193008|4
1728869550000|2024-10-14 01:32:30|193146.8|193021.8|193144|193019|193151.1|193026.1|193144|193019|4
1728869560000|2024-10-14 01:32:40|193143.8|193018.8|193144.1|193019.1|193144.1|193019.1|193143.8|193018.8|2
1728869570000|2024-10-14 01:32:50|193144.3|193019.3|193144|193019|193144.3|193019.3|193144|193019|2
1728869580000|2024-10-14 01:33:00|193206|192973|193203|192971|193206|192973|193203|192971|4
1728869590000|2024-10-14 01:33:10|193205|192972|193206|192973|193206|192973|193205|192972|2
1728869600000|2024-10-14 01:33:20|193205|192972|193143.2|193018.2|193206|193018.6|193143.2|192972|4
1728869620000|2024-10-14 01:33:40|193142.7|193017.7|193142.6|193017.6|193142.7|193017.7|193142.6|193017.6|2
1728869630000|2024-10-14 01:33:50|193142.4|193017.4|193205|192972|193205|193018.6|193142.4|192972|5
1728869640000|2024-10-14 01:34:00|193149.7|193024.7|193142.6|193017.6|193149.7|193024.7|193142.6|193017.6|2
1728869650000|2024-10-14 01:34:10|193142.2|193017.2|193130.4|193005.4|193142.2|193017.2|193129.8|193004.8|9
1728869660000|2024-10-14 01:34:20|193137.4|193012.4|193135.3|193010.3|193141.1|193016.1|193133.9|193008.9|9
1728869670000|2024-10-14 01:34:30|193135.2|193010.2|193134.6|193009.6|193135.2|193010.2|193134.6|193009.6|2
1728869680000|2024-10-14 01:34:40|193134.3|193009.3|193136.2|193011.2|193142|193017|193133.8|193008.8|14
1728869690000|2024-10-14 01:34:50|193136|193011|193135.8|193010.8|193136.5|193011.5|193135.8|193010.8|3
1728869700000|2024-10-14 01:35:00|193133.4|193008.4|193116.8|192991.8|193137.5|193012.5|193113.6|192988.6|13
1728869710000|2024-10-14 01:35:10|193124.4|192999.4|193129.7|193004.7|193136.8|193011.8|193124.4|192999.4|14
1728869720000|2024-10-14 01:35:20|193130.2|193005.2|193130|193005|193130.6|193005.6|193130|193005|4
1728869730000|2024-10-14 01:35:30|193128|193003|193116.2|192991.2|193131|193006|193116.2|192991.2|15
1728869740000|2024-10-14 01:35:40|193118.4|192993.4|193126.5|193001.5|193128.8|193003.8|193118.4|192993.4|13
1728869750000|2024-10-14 01:35:50|193123.7|192998.7|193116.4|192991.4|193129|193004|193116.4|192991.4|9
1728869760000|2024-10-14 01:36:00|193115.9|192990.9|193114.9|192989.9|193116|192991|193114.9|192989.9|6
1728869770000|2024-10-14 01:36:10|193115.7|192990.7|193092.5|192967.5|193116.2|192991.2|193090.2|192965.2|10
1728869780000|2024-10-14 01:36:20|193092.4|192967.4|193092.7|192967.7|193093|192968|193092.4|192967.4|8
1728869790000|2024-10-14 01:36:30|193092.8|192967.8|193092.8|192967.8|193093|192968|193092.5|192967.5|6
1728869800000|2024-10-14 01:36:40|193092.5|192967.5|193094.3|192969.3|193094.3|192969.3|193092.5|192967.5|5
1728869810000|2024-10-14 01:36:50|193094|192969|193094.2|192969.2|193094.2|192969.2|193094|192969|2
1728869820000|2024-10-14 01:37:00|193095|192970|193094.6|192969.6|193100.8|192975.8|193094.4|192969.4|6
1728869830000|2024-10-14 01:37:10|193093.8|192968.8|193086.4|192961.4|193093.8|192968.8|193086.4|192961.4|12
1728869840000|2024-10-14 01:37:20|193086.7|192961.7|193086.7|192961.7|193086.7|192961.7|193081.8|192956.8|10
1728869850000|2024-10-14 01:37:30|193084|192959|193064.4|192939.4|193084.9|192959.9|193048.8|192923.8|18
1728869860000|2024-10-14 01:37:40|193064.1|192939.1|193079.6|192954.6|193085.1|192960.1|193063.5|192938.5|13
1728869870000|2024-10-14 01:37:50|193079.8|192954.8|193081.3|192956.3|193081.6|192956.6|193062.1|192937.1|9
1728869880000|2024-10-14 01:38:00|193080.9|192955.9|193063.4|192938.4|193090.9|192965.9|193063.4|192938.4|11
1728869890000|2024-10-14 01:38:10|193063.2|192938.2|193083.1|192958.1|193089.2|192964.2|193063.2|192938.2|7
1728869900000|2024-10-14 01:38:20|193083.3|192958.3|193084.2|192959.2|193090.8|192965.8|193083.3|192958.3|9
1728869910000|2024-10-14 01:38:30|193084.6|192959.6|193085|192960|193091.8|192966.8|193084.1|192959.1|8
1728869920000|2024-10-14 01:38:40|193084.6|192959.6|193083.4|192958.4|193084.6|192959.6|193082.3|192957.3|14
1728869930000|2024-10-14 01:38:50|193082.8|192957.8|193081.7|192956.7|193082.8|192957.8|193081.7|192956.7|9
1728869940000|2024-10-14 01:39:00|193079.4|192954.4|193079.2|192954.2|193097.1|192972.1|193079.2|192954.2|6
1728869950000|2024-10-14 01:39:10|193079.8|192954.8|193097.3|192972.3|193097.3|192972.3|193079.4|192954.4|3
1728869960000|2024-10-14 01:39:20|193079.1|192954.1|193081.1|192956.1|193081.4|192956.4|193078.9|192953.9|5
1728869970000|2024-10-14 01:39:30|193081.4|192956.4|193081.4|192956.4|193081.4|192956.4|193081.4|192956.4|1
1728869980000|2024-10-14 01:39:40|193081.1|192956.1|193081.4|192956.4|193081.4|192956.4|193081.1|192956.1|2
1728869990000|2024-10-14 01:39:50|193081.1|192956.1|193151|192886|193154|192956.1|193081.1|192886|5
1728870000000|2024-10-14 01:40:00|193153|192887|193081.7|192956.7|193154|192962.2|193080.7|192887|8
1728870010000|2024-10-14 01:40:10|193088.6|192963.6|193080.8|192955.8|193088.6|192963.6|193080.4|192955.4|10
1728870020000|2024-10-14 01:40:20|193081.4|192956.4|193078.2|192953.2|193085.7|192960.7|193078.2|192953.2|8
1728870030000|2024-10-14 01:40:30|193078.7|192953.7|193080.2|192955.2|193086.3|192961.3|193078.5|192953.5|8
1728870040000|2024-10-14 01:40:40|193080.4|192955.4|193080|192955|193080.4|192955.4|193080|192955|3
1728870050000|2024-10-14 01:40:50|193079.5|192954.5|193080.4|192955.4|193080.4|192955.4|193079.5|192954.5|4
1728870060000|2024-10-14 01:41:00|193080.2|192955.2|193155|192889|193155|192956|193080.2|192889|5
1728870070000|2024-10-14 01:41:10|193156|192890|193156|192890|193156|192890|193156|192890|1
1728870080000|2024-10-14 01:41:20|193155|192889|193151|192886|193155|192889|193151|192886|3
1728870090000|2024-10-14 01:41:30|193152|192953.4|193077.9|192952.9|193152|192953.4|193077.9|192952.9|3
1728870100000|2024-10-14 01:41:40|193078.4|192953.4|193056.8|192931.8|193078.4|192953.4|193056.8|192931.8|11
1728870110000|2024-10-14 01:41:50|193057|192932|193055.6|192930.6|193057.2|192932.2|193054.5|192929.5|5
1728870120000|2024-10-14 01:42:00|193064.1|192939.1|193057|192932|193065.9|192940.9|193055.5|192930.5|8
1728870130000|2024-10-14 01:42:10|193045.5|192920.5|193063.8|192938.8|193064.6|192939.6|193039.9|192914.9|21
1728870140000|2024-10-14 01:42:20|193063.2|192938.2|193072.3|192947.3|193073.3|192948.3|193059|192934|16
1728870150000|2024-10-14 01:42:30|193072.2|192947.2|193078.8|192953.8|193082.5|192957.5|193072.2|192947.2|9
1728870160000|2024-10-14 01:42:40|193079.2|192954.2|193077.2|192952.2|193082.4|192957.4|193077.2|192952.2|5
1728870170000|2024-10-14 01:42:50|193077.5|192952.5|193081.5|192956.5|193089|192964|193077.5|192952.5|10
1728870180000|2024-10-14 01:43:00|193082|192957|193092.5|192967.5|193099.6|192974.6|193082|192957|12
1728870190000|2024-10-14 01:43:10|193092.2|192967.2|193093.5|192968.5|193099.6|192974.6|193091.4|192966.4|7
1728870200000|2024-10-14 01:43:20|193093|192968|193090.9|192965.9|193099.4|192974.4|193090.5|192965.5|11
1728870210000|2024-10-14 01:43:30|193099|192974|193090.3|192965.3|193099|192974|193090.1|192965.1|4
1728870220000|2024-10-14 01:43:40|193089.6|192964.6|193073.1|192948.1|193098.6|192973.6|193073.1|192948.1|10
1728870230000|2024-10-14 01:43:50|193073.3|192948.3|193075.9|192950.9|193102.7|192977.7|193071.6|192946.6|18
1728870240000|2024-10-14 01:44:00|193075.7|192950.7|193095.8|192970.8|193095.8|192970.8|193075.7|192950.7|2
1728870250000|2024-10-14 01:44:10|193093.5|192968.5|193111.7|192986.7|193114.3|192989.3|193072.8|192947.8|9
1728870260000|2024-10-14 01:44:20|193111.6|192986.6|193111.8|192986.8|193116.7|192991.7|193092.5|192967.5|9
1728870270000|2024-10-14 01:44:30|193111.7|192986.7|193107.5|192982.5|193111.7|192986.7|193107.5|192982.5|7
1728870280000|2024-10-14 01:44:40|193107|192982|193092.7|192967.7|193107|192982|193074.4|192949.4|12
1728870290000|2024-10-14 01:44:50|193092.9|192967.9|193092.9|192967.9|193092.9|192967.9|193092.9|192967.9|1
1728870300000|2024-10-14 01:45:00|193093.4|192968.4|193054|192929|193093.4|192968.4|193040.2|192915.2|11
1728870310000|2024-10-14 01:45:10|193056.1|192931.1|193061.7|192936.7|193064.5|192939.5|193056.1|192931.1|10
1728870320000|2024-10-14 01:45:20|193059.4|192934.4|193065.3|192940.3|193065.3|192940.3|193053.8|192928.8|25
1728870330000|2024-10-14 01:45:30|193063.3|192938.3|193065.9|192940.9|193065.9|192940.9|193063.3|192938.3|2
1728870340000|2024-10-14 01:45:40|193062.5|192937.5|193062.7|192937.7|193065|192940|193056.4|192931.4|19
1728870350000|2024-10-14 01:45:50|193064.9|192939.9|193065.5|192940.5|193065.5|192940.5|193062.9|192937.9|5
1728870360000|2024-10-14 01:46:00|193065|192940|193064.1|192939.1|193066|192941|193058.2|192933.2|9
1728870370000|2024-10-14 01:46:10|193064.5|192939.5|193059.4|192934.4|193066|192941|193059.1|192934.1|19
1728870380000|2024-10-14 01:46:20|193059|192934|193067.1|192942.1|193071.1|192946.1|193058.5|192933.5|14
1728870390000|2024-10-14 01:46:30|193066.4|192941.4|193058.7|192933.7|193066.4|192941.4|193057.9|192932.9|17
1728870400000|2024-10-14 01:46:40|193058.5|192933.5|193064.2|192939.2|193066.7|192941.7|193058.5|192933.5|13
1728870410000|2024-10-14 01:46:50|193063.8|192938.8|193061.2|192936.2|193064.1|192939.1|193061.2|192936.2|4
1728870420000|2024-10-14 01:47:00|193061.7|192936.7|193064.1|192939.1|193070.6|192945.6|193061.2|192936.2|8
1728870430000|2024-10-14 01:47:10|193063.7|192938.7|193063.6|192938.6|193066.9|192941.9|193063.6|192938.6|4
1728870440000|2024-10-14 01:47:20|193062.6|192937.6|193068.2|192943.2|193068.2|192943.2|193058.6|192933.6|14
1728870450000|2024-10-14 01:47:30|193068|192943|193069.2|192944.2|193071|192946|193068|192943|8
1728870460000|2024-10-14 01:47:40|193069.1|192944.1|193068.9|192943.9|193069.8|192944.8|193068.9|192943.9|6
1728870470000|2024-10-14 01:47:50|193069.8|192944.8|193084.5|192959.5|193084.5|192959.5|193069.8|192944.8|7
1728870480000|2024-10-14 01:48:00|193091.3|192966.3|193095.6|192970.6|193111.1|192986.1|193091.3|192966.3|13
1728870490000|2024-10-14 01:48:10|193096|192971|193078.9|192953.9|193096|192971|193074.7|192949.7|7
1728870500000|2024-10-14 01:48:20|193079.4|192954.4|193079.2|192954.2|193087.4|192962.4|193079.2|192954.2|6
1728870510000|2024-10-14 01:48:30|193079.3|192954.3|193079.3|192954.3|193079.3|192954.3|193079.3|192954.3|1
1728870520000|2024-10-14 01:48:40|193079.2|192954.2|193076.2|192951.2|193079.3|192954.3|193076.2|192951.2|4
1728870530000|2024-10-14 01:48:50|193076.1|192951.1|193076.1|192951.1|193076.1|192951.1|193076.1|192951.1|1
1728870540000|2024-10-14 01:49:00|193076.2|192951.2|193076.6|192951.6|193076.6|192951.6|193076.2|192951.2|3
1728870550000|2024-10-14 01:49:10|193086.6|192961.6|193112.5|192987.5|193135.7|193010.7|193086.6|192961.6|10
1728870560000|2024-10-14 01:49:20|193106.7|192981.7|193106.7|192981.7|193106.7|192981.7|193106.7|192981.7|1
1728870570000|2024-10-14 01:49:30|193106.5|192981.5|193106.7|192981.7|193106.7|192981.7|193106.5|192981.5|2
1728870580000|2024-10-14 01:49:40|193106.5|192981.5|193106.5|192981.5|193106.5|192981.5|193106.5|192981.5|1
1728870590000|2024-10-14 01:49:50|193106|192981|193102.2|192977.2|193121.6|192996.6|193097.5|192972.5|6
1728870600000|2024-10-14 01:50:00|193103.2|192978.2|193103.4|192978.4|193111.5|192986.5|193103.2|192978.2|3
1728870620000|2024-10-14 01:50:20|193103.9|192978.9|193103.2|192978.2|193103.9|192978.9|193103.2|192978.2|2
1728870630000|2024-10-14 01:50:30|193103.4|192978.4|193201|192937|193201|192978.4|193103.4|192937|2
1728870650000|2024-10-14 01:50:50|193202|192938|193201|192938|193202|192938|193201|192938|2
1728870660000|2024-10-14 01:51:00|193124.4|192999.4|193124.4|192999.4|193124.4|192999.4|193104|192979|3
1728870670000|2024-10-14 01:51:10|193124.2|192999.2|193123.7|192998.7|193124.2|192999.2|193123.7|192998.7|2
1728870680000|2024-10-14 01:51:20|193103.8|192978.8|193103.6|192978.6|193123.4|192998.4|193103.6|192978.6|4
1728870690000|2024-10-14 01:51:30|193123.9|192998.9|193201|192937|193201|192998.9|193123.9|192937|2
1728870700000|2024-10-14 01:51:40|193199|192936|193201|192937|193201|192937|193199|192936|2
1728870710000|2024-10-14 01:51:50|193200|192938|193102.4|192977.4|193202|192998.3|193102.4|192938|4
1728870720000|2024-10-14 01:52:00|193125.3|193000.3|193124.8|192999.8|193125.3|193000.3|193104.9|192979.9|3
1728870730000|2024-10-14 01:52:10|193104.9|192979.9|193141.8|193016.8|193141.8|193016.8|193104.9|192979.9|3
1728870750000|2024-10-14 01:52:30|193200|192937|193201|192937|193201|192937|193200|192937|2
1728870770000|2024-10-14 01:52:50|193123.3|192998.3|193123.3|192998.3|193123.3|192998.3|193123.3|192998.3|1
1728870780000|2024-10-14 01:53:00|193099.1|192974.1|193096.7|192971.7|193099.1|192974.1|193091.1|192966.1|8
1728870790000|2024-10-14 01:53:10|193116.4|192991.4|193118|192993|193120.4|192995.4|193116.4|192991.4|4
1728870800000|2024-10-14 01:53:20|193123.1|192998.1|193137.1|193012.1|193137.1|193012.1|193123.1|192998.1|9
1728870810000|2024-10-14 01:53:30|193131.3|193006.3|193131.3|193006.3|193131.3|193006.3|193131.3|193006.3|1
1728870820000|2024-10-14 01:53:40|193131.6|193006.6|193132.4|193007.4|193132.4|193007.4|193131.6|193006.6|3
1728870830000|2024-10-14 01:53:50|193132.3|193007.3|193131.4|193006.4|193132.3|193007.3|193131.4|193006.4|2
1728870840000|2024-10-14 01:54:00|193124.7|192999.7|193119.3|192994.3|193124.7|192999.7|193118.7|192993.7|4
1728870850000|2024-10-14 01:54:10|193121.6|192996.6|193127.4|193002.4|193129|193004|193121.1|192996.1|7
1728870860000|2024-10-14 01:54:20|193129.4|193004.4|193132.6|193007.6|193135|193010|193129.4|193004.4|6
1728870870000|2024-10-14 01:54:30|193190.2|193030.4|193132.5|193007.5|193191.9|193031|193109.1|192966.1|16
1728870880000|2024-10-14 01:54:40|193132|193007|193131.8|193006.8|193132.1|193007.1|193131.8|193006.8|3
1728870890000|2024-10-14 01:54:50|193132|193007|193136.8|193011.8|193137.5|193012.5|193131.8|193006.8|8
1728870900000|2024-10-14 01:55:00|193133.2|193008.2|193133|193008|193133.2|193008.2|193133|193008|2
1728870910000|2024-10-14 01:55:10|193133.5|193008.5|193133.5|193008.5|193133.5|193008.5|193133.5|193008.5|1
1728870920000|2024-10-14 01:55:20|193133|193008|193133|193008|193133|193008|193133|193008|1
1728870940000|2024-10-14 01:55:40|193190|192957|193190|192957|193190|192957|193190|192957|1
1728870950000|2024-10-14 01:55:50|193192|193007.6|193132.6|193007.6|193192|193007.6|193132.6|193007.6|2
1728870960000|2024-10-14 01:56:00|193132.1|193007.1|193133.3|193008.3|193133.3|193008.3|193132.1|193007.1|4
1728870970000|2024-10-14 01:56:10|193132.8|193007.8|193132.8|193007.8|193132.8|193007.8|193132.8|193007.8|1
1728870980000|2024-10-14 01:56:20|193133|193008|193191|192957|193191|193008.3|193132.8|192957|4
1728870990000|2024-10-14 01:56:30|193192|192958|193191|192957|193192|192958|193191|192957|2
1728871000000|2024-10-14 01:56:40|193129.1|193004.1|193136|193011|193136|193011|193124.2|192999.2|4
1728871010000|2024-10-14 01:56:50|193131.3|193006.3|193135.7|193010.7|193140.2|193015.2|193125.9|193000.9|8
1728871020000|2024-10-14 01:57:00|193136|193011|193135.5|193010.5|193136.5|193011.5|193135.5|193010.5|5
1728871030000|2024-10-14 01:57:10|193135.2|193010.2|193136.2|193011.2|193136.2|193011.2|193135.2|193010.2|5
1728871040000|2024-10-14 01:57:20|193188|192963|193188|192963|193188|192963|193188|192963|1
1728871060000|2024-10-14 01:57:40|193189|192964|193191|192965|193191|192965|193189|192964|3
1728871070000|2024-10-14 01:57:50|193189|192964|193145.3|193020.3|193189|193025|193137.1|192964|9
1728871080000|2024-10-14 01:58:00|193144.8|193019.8|193144.6|193019.6|193145.3|193020.3|193144.4|193019.4|5
1728871090000|2024-10-14 01:58:10|193144.4|193019.4|193145.2|193020.2|193151.4|193026.4|193144.4|193019.4|5
1728871100000|2024-10-14 01:58:20|193145|193020|193145|193020|193145|193020|193145|193020|1
1728871110000|2024-10-14 01:58:30|193145.6|193020.6|193145.2|193020.2|193145.6|193020.6|193145.2|193020.2|2
1728871120000|2024-10-14 01:58:40|193144.9|193019.9|193202|192977|193202|193019.9|193144.9|192977|2
1728871140000|2024-10-14 01:59:00|193144.2|192978|193144.2|193019.2|193144.2|193019.2|193144.2|192978|2
1728871150000|2024-10-14 01:59:10|193142.1|193017.1|193144|193019|193150.4|193025.4|193142|193017|6
1728871160000|2024-10-14 01:59:20|193144.3|193019.3|193143.6|193018.6|193150.7|193025.7|193142.4|193017.4|9
1728871170000|2024-10-14 01:59:30|193143.1|193018.1|193143.8|193018.8|193149.8|193024.8|193143.1|193018.1|6
1728871190000|2024-10-14 01:59:50|193144.3|193019.3|193144.3|193019.3|193144.3|193019.3|193144.3|193019.3|1
1728871200000|2024-10-14 02:00:00|193143.8|193018.8|193145.8|193020.8|193151.1|193026.1|193143.4|193018.4|8
1728871210000|2024-10-14 02:00:10|193145.6|193020.6|193145.6|193020.6|193146.4|193021.4|193145.6|193020.6|5
1728871220000|2024-10-14 02:00:20|193145.8|193020.8|193145.8|193020.8|193145.8|193020.8|193145.2|193020.2|3
1728871240000|2024-10-14 02:00:40|193159.8|193034.8|193224.5|193099.5|193225|193100|193159.8|193034.8|6
1728871250000|2024-10-14 02:00:50|193222|193097|193206.6|193081.6|193228.7|193103.7|193205.6|193080.6|8
1728871260000|2024-10-14 02:01:00|193206.8|193081.8|193206.6|193081.6|193213.2|193088.2|193206.3|193081.3|7
1728871270000|2024-10-14 02:01:10|193212.6|193087.6|193205.8|193080.8|193212.6|193087.6|193205.5|193080.5|3
1728871280000|2024-10-14 02:01:20|193222.7|193097.7|193239.3|193114.3|193247.6|193122.6|193205.5|193080.5|8
1728871290000|2024-10-14 02:01:30|193230.1|193105.1|193267.9|193142.9|193269.8|193144.8|193226|193101|17
1728871300000|2024-10-14 02:01:40|193261.4|193136.4|193205.2|193155.2|193261.4|193166.8|193204.3|193101.5|10
1728871310000|2024-10-14 02:01:50|193213.3|193163.3|193195.5|193145.5|193213.3|193163.3|193193.9|193143.9|12
1728871320000|2024-10-14 02:02:00|193204.1|193154.1|193192.5|193142.5|193218.2|193168.2|193192.5|193142.5|17
1728871330000|2024-10-14 02:02:10|193174.6|193124.6|193214.1|193089.1|193219.3|193135.8|193174.6|193074.9|9
1728871340000|2024-10-14 02:02:20|193213.3|193088.3|193210.7|193085.7|193227.6|193102.6|193203.9|193078.9|22
1728871350000|2024-10-14 02:02:30|193210.4|193085.4|193211.3|193086.3|193236.4|193111.4|193209.1|193084.1|16
1728871360000|2024-10-14 02:02:40|193208.1|193083.1|193209.8|193084.8|193210.4|193085.4|193203.8|193078.8|17
1728871370000|2024-10-14 02:02:50|193209.9|193084.9|193214.4|193089.4|193214.6|193089.6|193205.9|193080.9|27
1728871380000|2024-10-14 02:03:00|193211.9|193086.9|193204.4|193079.4|193214.5|193089.5|193204.4|193079.4|22
1728871390000|2024-10-14 02:03:10|193221.5|193096.5|193209.9|193084.9|193221.5|193096.5|193204.6|193079.6|7
1728871400000|2024-10-14 02:03:20|193209.7|193084.7|193210.7|193085.7|193213.8|193088.8|193208.9|193083.9|8
1728871410000|2024-10-14 02:03:30|193215.4|193090.4|193220.8|193095.8|193238.2|193113.2|193215.4|193090.4|11
1728871420000|2024-10-14 02:03:40|193221|193096|193239.6|193114.6|193240.6|193115.6|193217.4|193092.4|11
1728871430000|2024-10-14 02:03:50|193222|193097|193220.8|193095.8|193233.7|193108.7|193215.8|193090.8|13
1728871440000|2024-10-14 02:04:00|193220.7|193095.7|193250.5|193125.5|193282.4|193157.4|193220.7|193095.7|26
1728871450000|2024-10-14 02:04:10|193253.5|193128.5|193267|193142|193269.8|193144.8|193251|193126|10
1728871460000|2024-10-14 02:04:20|193267.3|193142.3|193274.3|193149.3|193300.7|193175.7|193267.3|193142.3|21
1728871470000|2024-10-14 02:04:30|193290.8|193165.8|193291.7|193166.7|193311|193186|193274.6|193149.6|20
1728871480000|2024-10-14 02:04:40|193290.9|193165.9|193322|193197|193322|193197|193290.7|193165.7|13
1728871490000|2024-10-14 02:04:50|193324.7|193199.7|193286.3|193161.3|193324.7|193199.7|193286.3|193161.3|11
1728871500000|2024-10-14 02:05:00|193286.8|193161.8|193270.5|193141.9|193290.3|193162.7|193254.8|193129.8|22
1728871510000|2024-10-14 02:05:10|193269.8|193142.2|193283.1|193146.7|193291.7|193166.7|193261.7|193136.7|14
1728871520000|2024-10-14 02:05:20|193280.5|193143.4|193273|193148|193280.5|193150.7|193271.1|193143.4|4
1728871530000|2024-10-14 02:05:30|193289.5|193164.5|193273.6|193148.6|193289.5|193164.5|193272.7|193147.7|10
1728871540000|2024-10-14 02:05:40|193273.4|193148.4|193295.8|193165|193295.8|193165|193273.4|193148.4|10
1728871550000|2024-10-14 02:05:50|193295.5|193165.3|193296.5|193168.9|193296.7|193168.9|193290.9|193160.4|15
1728871560000|2024-10-14 02:06:00|193296.1|193168.3|193310.3|193185.3|193333.1|193195.6|193294.1|193168.3|17
1728871570000|2024-10-14 02:06:10|193325.8|193200.8|193327|193202|193333.7|193208.7|193323.9|193198.9|4
1728871580000|2024-10-14 02:06:20|193333.3|193208.3|193342.5|193217.5|193365.8|193240.8|193324.3|193199.3|8
1728871590000|2024-10-14 02:06:30|193345.5|193214.8|193330.5|193205.5|193345.5|193214.8|193319.9|193194.9|12
1728871600000|2024-10-14 02:06:40|193330.3|193205.3|193351.8|193225.1|193351.8|193225.4|193322.7|193197.7|24
1728871610000|2024-10-14 02:06:50|193352.8|193226.1|193326.5|193194.5|193352.8|193226.1|193313.9|193188.9|15
1728871620000|2024-10-14 02:07:00|193326.8|193195.2|193305.4|193180.4|193326.8|193197.9|193289.5|193164.5|21
1728871630000|2024-10-14 02:07:10|193307.6|193182.6|193302.7|193177.7|193307.6|193182.6|193302.7|193177.7|2
1728871640000|2024-10-14 02:07:20|193298.8|193173.8|193298.8|193173.8|193298.8|193173.8|193298.8|193173.8|1
1728871650000|2024-10-14 02:07:30|193308.8|193183.8|193303.6|193178.6|193308.8|193183.8|193298.7|193173.7|4
1728871660000|2024-10-14 02:07:40|193298.9|193173.9|193301.9|193176.9|193301.9|193176.9|193298.9|193173.9|2
1728871680000|2024-10-14 02:08:00|193296.5|193171.5|193265.7|193215.7|193318.7|193220.3|193240.8|193145.6|10
1728871690000|2024-10-14 02:08:10|193268.4|193218.4|193260.1|193210.1|193272.1|193222.1|193260.1|193210.1|12
1728871700000|2024-10-14 02:08:20|193262.8|193212.8|193261.4|193211.4|193269.5|193219.5|193260.7|193210.7|6
1728871710000|2024-10-14 02:08:30|193263.6|193213.6|193261.4|193211.4|193266.8|193216.8|193260.8|193210.8|14
1728871720000|2024-10-14 02:08:40|193259.9|193209.9|193263|193213|193263|193213|193259.9|193209.9|2
1728871730000|2024-10-14 02:08:50|193260.3|193210.3|193264.6|193214.6|193265.1|193215.1|193260.3|193210.3|13
1728871740000|2024-10-14 02:09:00|193262.8|193212.8|193269.6|193144.6|193272.4|193213.2|193243.1|193144.6|20
1728871750000|2024-10-14 02:09:10|193269.8|193144.8|193287|193162|193290.2|193165.2|193269.8|193144.8|12
1728871760000|2024-10-14 02:09:20|193285.3|193160.3|193278|193153|193285.3|193160.3|193270.9|193145.9|10
1728871770000|2024-10-14 02:09:30|193277.6|193152.6|193267.7|193142.7|193308.9|193200.4|193250.4|193140.4|14
1728871780000|2024-10-14 02:09:40|193263.9|193138.9|193288|193163|193291.6|193166.6|193263.9|193138.9|10
1728871790000|2024-10-14 02:09:50|193288.3|193163.3|193288.8|193163.8|193289.3|193164.3|193272.9|193147.9|10
1728871800000|2024-10-14 02:10:00|193292.1|193167.1|193290.1|193165.1|193292.1|193167.1|193289.7|193164.7|3
1728871810000|2024-10-14 02:10:10|193289.7|193164.7|193289.4|193164.4|193290.2|193165.2|193289.4|193164.4|3
1728871820000|2024-10-14 02:10:20|193294.3|193169.3|193287.8|193162.8|193294.3|193169.3|193272.3|193147.3|9
1728871830000|2024-10-14 02:10:30|193288.3|193163.3|193288.3|193163.3|193288.3|193163.3|193287.8|193162.8|4
1728871840000|2024-10-14 02:10:40|193287.2|193162.2|193270.7|193145.7|193287.2|193162.2|193253.9|193128.9|8
1728871850000|2024-10-14 02:10:50|193272.7|193147.7|193231.8|193181.8|193272.8|193184.1|193230.3|193143.7|8
1728871860000|2024-10-14 02:11:00|193230.4|193180.4|193253.4|193128.4|193253.4|193185.4|193225.8|193118.4|18
1728871870000|2024-10-14 02:11:10|193250.2|193125.2|193247|193122|193255.9|193130.9|193229.7|193104.7|24
1728871880000|2024-10-14 02:11:20|193244.9|193119.9|193205.5|193155.5|193249.1|193155.5|193204.1|193092.8|12
1728871890000|2024-10-14 02:11:30|193203.1|193153.1|193203.1|193153.1|193215.6|193165.6|193203.1|193153.1|4
1728871900000|2024-10-14 02:11:40|193206.6|193156.6|193206.6|193156.6|193206.6|193156.6|193206.6|193156.6|1
1728871910000|2024-10-14 02:11:50|193226.4|193101.4|193226.6|193101.6|193226.6|193101.6|193226.4|193101.4|2
1728871920000|2024-10-14 02:12:00|193230.7|193105.7|193253.8|193128.8|193257.4|193132.4|193230.7|193105.7|9
1728871930000|2024-10-14 02:12:10|193253.3|193128.3|193253.1|193128.1|193253.3|193128.3|193253|193128|6
1728871940000|2024-10-14 02:12:20|193257.2|193132.2|193271.6|193146.6|193289.6|193164.6|193257.2|193132.2|15
1728871950000|2024-10-14 02:12:30|193271.9|193146.9|193285.5|193160.5|193289.3|193164.3|193271.9|193146.9|14
1728871960000|2024-10-14 02:12:40|193286.9|193161.9|193276.5|193151.5|193287.3|193162.3|193276.5|193151.5|12
1728871970000|2024-10-14 02:12:50|193273.2|193148.2|193272.9|193147.9|193273.6|193148.6|193247.8|193122.8|15
1728871980000|2024-10-14 02:13:00|193272.2|193147.2|193280.2|193155.2|193285.4|193160.4|193272.2|193147.2|14
1728871990000|2024-10-14 02:13:10|193278.2|193153.2|193249.3|193124.3|193278.2|193153.2|193235.1|193110.1|8
1728872000000|2024-10-14 02:13:20|193249|193124|193249.2|193124.2|193249.2|193124.2|193249|193124|2
1728872010000|2024-10-14 02:13:30|193248.6|193123.6|193249|193124|193249.2|193124.2|193248.6|193123.6|3
1728872020000|2024-10-14 02:13:40|193250.9|193125.9|193249.8|193124.8|193253.1|193128.1|193244.1|193119.1|8
1728872030000|2024-10-14 02:13:50|193249.4|193124.4|193247.4|193122.4|193252.4|193127.4|193243.2|193118.2|11
1728872040000|2024-10-14 02:14:00|193248.2|193123.2|193248.1|193123.1|193248.2|193123.2|193247.7|193122.7|3
1728872050000|2024-10-14 02:14:10|193246.3|193121.3|193248.7|193123.7|193248.7|193123.7|193245.9|193120.9|5
1728872060000|2024-10-14 02:14:20|193248.2|193123.2|193238.3|193113.3|193248.3|193123.3|193237.6|193112.6|8
1728872080000|2024-10-14 02:14:40|193233.8|193108.8|193235.6|193110.6|193237.9|193112.9|193233.3|193108.3|14
1728872090000|2024-10-14 02:14:50|193235.8|193110.8|193234|193109|193237.1|193112.1|193233.6|193108.6|7
1728872100000|2024-10-14 02:15:00|193236|193111|193227.1|193102.1|193237.7|193112.7|193208.8|193083.8|13
1728872110000|2024-10-14 02:15:10|193226.9|193101.9|193227.3|193102.3|193227.3|193102.3|193226.8|193101.8|3
1728872120000|2024-10-14 02:15:20|193226.8|193101.8|193226.8|193101.8|193226.8|193101.8|193226.8|193101.8|1
1728872140000|2024-10-14 02:15:40|193228.4|193103.4|193233.2|193108.2|193233.8|193108.8|193227.5|193102.5|11
1728872150000|2024-10-14 02:15:50|193231.4|193106.4|193231.2|193106.2|193235.4|193110.4|193230.6|193105.6|10
1728872160000|2024-10-14 02:16:00|193213.6|193088.6|193229.1|193104.1|193229.4|193104.4|193211.4|193086.4|7
1728872170000|2024-10-14 02:16:10|193211.5|193086.5|193230.6|193105.6|193232.7|193107.7|193211.5|193086.5|11
1728872180000|2024-10-14 02:16:20|193232.8|193107.8|193234|193109|193235.7|193110.7|193230.6|193105.6|15
1728872190000|2024-10-14 02:16:30|193234.1|193109.1|193238|193113|193238.8|193113.8|193233.9|193108.9|19
1728872200000|2024-10-14 02:16:40|193235.7|193110.7|193237.5|193112.5|193237.5|193112.5|193235.7|193110.7|3
1728872210000|2024-10-14 02:16:50|193233.8|193108.8|193236.1|193111.1|193238|193113|193233.8|193108.8|18
1728872220000|2024-10-14 02:17:00|193234.3|193109.3|193233|193108|193237.6|193112.6|193213.7|193088.7|18
1728872230000|2024-10-14 02:17:10|193234.8|193109.8|193236.4|193111.4|193237.1|193112.1|193214.8|193089.8|19
1728872240000|2024-10-14 02:17:20|193219.3|193094.3|193211.8|193086.8|193232.6|193107.6|193211.8|193086.8|6
1728872250000|2024-10-14 02:17:30|193228.7|193103.7|193231.7|193106.7|193231.7|193106.7|193228.3|193103.3|5
1728872260000|2024-10-14 02:17:40|193234.4|193109.4|193233.2|193108.2|193236.3|193111.3|193232|193107|7
1728872270000|2024-10-14 02:17:50|193236.6|193111.6|193230.8|193105.8|193237|193112|193230.8|193105.8|13
1728872280000|2024-10-14 02:18:00|193216.8|193091.8|193209|193084|193216.8|193091.8|193195.3|193070.3|10
1728872290000|2024-10-14 02:18:10|193209.2|193084.2|193210.6|193085.6|193210.6|193085.6|193209|193084|4
1728872300000|2024-10-14 02:18:20|193211|193086|193211|193086|193211|193086|193211|193086|1
1728872310000|2024-10-14 02:18:30|193211.3|193086.3|193215.7|193090.7|193215.7|193090.7|193210.4|193085.4|7
1728872320000|2024-10-14 02:18:40|193210.6|193085.6|193210.3|193085.3|193210.6|193085.6|193210.3|193085.3|2
1728872330000|2024-10-14 02:18:50|193210.8|193085.8|193213.1|193088.1|193217.9|193092.9|193210.8|193085.8|7
1728872340000|2024-10-14 02:19:00|193213.6|193088.6|193243.5|193118.5|193245.3|193120.3|193213.4|193088.4|15
1728872350000|2024-10-14 02:19:10|193242.8|193117.8|193242.3|193117.3|193242.8|193117.8|193242.3|193117.3|4
1728872360000|2024-10-14 02:19:20|193241.8|193116.8|193233|193108|193241.8|193116.8|193232.3|193107.3|16
1728872370000|2024-10-14 02:19:30|193236.5|193111.5|193232.4|193107.4|193236.5|193111.5|193231.9|193106.9|19
1728872380000|2024-10-14 02:19:40|193232.1|193107.1|193232.8|193107.8|193236.3|193111.3|193232.1|193107.1|21
1728872390000|2024-10-14 02:19:50|193235|193110|193249.2|193124.2|193253.6|193128.6|193233.2|193108.2|15
1728872400000|2024-10-14 02:20:00|193249|193124|193237.2|193112.2|193249|193124|193235|193110|12
1728872410000|2024-10-14 02:20:10|193239.8|193114.8|193237.8|193112.8|193242|193117|193236.5|193111.5|22
1728872420000|2024-10-14 02:20:20|193238|193113|193236.9|193111.9|193238.9|193113.9|193236.7|193111.7|9
1728872430000|2024-10-14 02:20:30|193238.7|193113.7|193235.1|193110.1|193241.1|193116.1|193235.1|193110.1|13
1728872440000|2024-10-14 02:20:40|193235.3|193110.3|193235.4|193110.4|193235.4|193110.4|193235.1|193110.1|3
1728872450000|2024-10-14 02:20:50|193235.2|193110.2|193238.9|193113.9|193241|193116|193235.2|193110.2|11
1728872460000|2024-10-14 02:21:00|193236.9|193111.9|193237.4|193112.4|193237.6|193112.6|193236.9|193111.9|3
1728872470000|2024-10-14 02:21:10|193237.7|193112.7|193237.1|193112.1|193237.7|193112.7|193236.9|193111.9|5
1728872480000|2024-10-14 02:21:20|193236.7|193111.7|193236.9|193111.9|193237.4|193112.4|193236.7|193111.7|4
1728872490000|2024-10-14 02:21:30|193293|193054|193240.2|193115.2|193295|193115.2|193237|193054|9
1728872500000|2024-10-14 02:21:40|193240|193115|193240|193115|193240|193115|193239.8|193114.8|3
1728872510000|2024-10-14 02:21:50|193240.7|193115.7|193239|193114|193242.8|193117.8|193236.3|193111.3|12
1728872520000|2024-10-14 02:22:00|193237|193112|193239.6|193114.6|193239.6|193114.6|193237|193112|15
1728872530000|2024-10-14 02:22:10|193237.7|193112.7|193238.8|193113.8|193239.6|193114.6|193237.7|193112.7|6
1728872540000|2024-10-14 02:22:20|193239.3|193114.3|193237.3|193112.3|193239.3|193114.3|193236.8|193111.8|5
1728872550000|2024-10-14 02:22:30|193237.1|193112.1|193237|193112|193238.9|193113.9|193237|193112|4
1728872560000|2024-10-14 02:22:40|193240.6|193115.6|193238.6|193113.6|193240.6|193115.6|193236.7|193111.7|3
1728872570000|2024-10-14 02:22:50|193239.1|193114.1|193236.4|193111.4|193239.1|193114.1|193236.4|193111.4|4
1728872580000|2024-10-14 02:23:00|193236.6|193111.6|193236|193111|193236.6|193111.6|193236|193111|2
1728872590000|2024-10-14 02:23:10|193236.6|193111.6|193237.3|193112.3|193241.2|193116.2|193236.6|193111.6|3
1728872600000|2024-10-14 02:23:20|193236.8|193111.8|193237.7|193112.7|193241.5|193116.5|193236.8|193111.8|9
1728872610000|2024-10-14 02:23:30|193237.2|193112.2|193237.2|193112.2|193237.2|193112.2|193237.2|193112.2|1
1728872630000|2024-10-14 02:23:50|193292|193057|193292|193057|193292|193057|193292|193057|1
1728872640000|2024-10-14 02:24:00|193291|193056|193291|193056|193293|193057|193291|193056|3
1728872650000|2024-10-14 02:24:10|193293|193057|193291|193056|193293|193057|193291|193056|2
1728872660000|2024-10-14 02:24:20|193236|193111|193236.5|193111.5|193236.5|193111.5|193236|193111|2
1728872670000|2024-10-14 02:24:30|193236.1|193111.1|193236.1|193111.1|193236.1|193111.1|193236.1|193111.1|1
1728872680000|2024-10-14 02:24:40|193236|193111|193236|193111|193236|193111|193236|193111|1
1728872690000|2024-10-14 02:24:50|193293|193057|193236.5|193111.5|193293|193113.7|193214.5|193057|9
1728872700000|2024-10-14 02:25:00|193236.7|193111.7|193236.9|193111.9|193236.9|193111.9|193236.2|193111.2|5
1728872710000|2024-10-14 02:25:10|193238.8|193113.8|193232.3|193107.3|193238.8|193113.8|193232.3|193107.3|5
1728872720000|2024-10-14 02:25:20|193234|193109|193234|193109|193234.3|193109.3|193234|193109|3
1728872750000|2024-10-14 02:25:50|193286|193051|193286|193051|193286|193051|193286|193051|1
1728872760000|2024-10-14 02:26:00|193309.9|193029.7|193233.5|193108.5|193309.9|193108.5|193233.5|193029.7|2
1728872780000|2024-10-14 02:26:20|193233.8|193108.8|193233.8|193108.8|193233.8|193108.8|193233.8|193108.8|1
1728872790000|2024-10-14 02:26:30|193286|193051|193287|193052|193287|193052|193286|193051|2
1728872800000|2024-10-14 02:26:40|193286|193051|193286|193051|193286|193051|193286|193051|1
1728872810000|2024-10-14 02:26:50|193287|193104.5|193226.2|193101.2|193287|193104.5|193219.7|193094.7|9
1728872820000|2024-10-14 02:27:00|193220.2|193095.2|193228.7|193103.7|193234.3|193109.3|193220.2|193095.2|14
1728872830000|2024-10-14 02:27:10|193228.3|193103.3|193228.2|193103.2|193228.8|193103.8|193227|193102|7
1728872840000|2024-10-14 02:27:20|193228.7|193103.7|193228|193103|193228.7|193103.7|193228|193103|2
1728872860000|2024-10-14 02:27:40|193228.2|193103.2|193286|193042|193286|193103.2|193228.2|193042|2
1728872870000|2024-10-14 02:27:50|193285|193041|193286|193041|193286|193041|193284|193040|4
1728872880000|2024-10-14 02:28:00|193225.4|193100.4|193207.9|193082.9|193225.4|193100.4|193197.4|193072.4|7
1728872890000|2024-10-14 02:28:10|193211.1|193086.1|193231.8|193106.8|193232|193107|193209.3|193084.3|17
1728872900000|2024-10-14 02:28:20|193231.5|193106.5|193230|193105|193232|193107|193229.7|193104.7|16
1728872910000|2024-10-14 02:28:30|193231.9|193106.9|193229.9|193104.9|193232.5|193107.5|193229.9|193104.9|9
1728872920000|2024-10-14 02:28:40|193229.7|193104.7|193229.7|193104.7|193229.7|193104.7|193229.7|193104.7|1
1728872930000|2024-10-14 02:28:50|193229.8|193104.8|193230.5|193105.5|193232.4|193107.4|193229.8|193104.8|4
1728872940000|2024-10-14 02:29:00|193232.7|193107.7|193228.5|193103.5|193232.7|193107.7|193224.7|193099.7|9
1728872950000|2024-10-14 02:29:10|193228.6|193103.6|193230.2|193105.2|193230.2|193105.2|193228.6|193103.6|2
1728872960000|2024-10-14 02:29:20|193230.4|193105.4|193228.1|193103.1|193230.4|193105.4|193224|193099|7
1728872970000|2024-10-14 02:29:30|193228.3|193103.3|193227.3|193102.3|193228.3|193103.3|193227.3|193102.3|4
1728872980000|2024-10-14 02:29:40|193227.1|193102.1|193227.1|193102.1|193227.1|193102.1|193227.1|193102.1|1
1728872990000|2024-10-14 02:29:50|193279|193042|193279|193042|193279|193042|193279|193042|1
1728873000000|2024-10-14 02:30:00|193230.4|193105.4|193229.3|193104.3|193230.4|193105.4|193228|193103|5
1728873010000|2024-10-14 02:30:10|193229|193104|193229.7|193104.7|193229.7|193104.7|193229|193104|5
1728873020000|2024-10-14 02:30:20|193224|193099|193228.8|193103.8|193231|193106|193224|193099|6
1728873030000|2024-10-14 02:30:30|193229.3|193104.3|193229.3|193104.3|193231.9|193106.9|193229.3|193104.3|5
1728873040000|2024-10-14 02:30:40|193228.8|193103.8|193229.3|193104.3|193229.3|193104.3|193228.8|193103.8|2
1728873050000|2024-10-14 02:30:50|193229.8|193104.8|193205.7|193080.7|193230.8|193105.8|193197.9|193072.9|11
1728873060000|2024-10-14 02:31:00|193205.4|193080.4|193205.7|193080.7|193205.9|193080.9|193205.2|193080.2|6
1728873070000|2024-10-14 02:31:10|193205.2|193080.2|193197.2|193072.2|193205.2|193080.2|193193.3|193068.3|10
1728873080000|2024-10-14 02:31:20|193197|193072|193199.9|193074.9|193199.9|193074.9|193197|193072|3
1728873090000|2024-10-14 02:31:30|193201.2|193076.2|193202.6|193077.6|193202.9|193077.9|193201.2|193076.2|7
1728873100000|2024-10-14 02:31:40|193205|193080|193202.4|193077.4|193205.2|193080.2|193200.6|193075.6|10
1728873110000|2024-10-14 02:31:50|193202|193077|193203.1|193078.1|193203.1|193078.1|193199.2|193074.2|5
1728873120000|2024-10-14 02:32:00|193202.6|193077.6|193202|193077|193205.6|193080.6|193202|193077|8
1728873130000|2024-10-14 02:32:10|193202.5|193077.5|193201.7|193076.7|193202.7|193077.7|193199.5|193074.5|8
1728873140000|2024-10-14 02:32:20|193201.6|193076.6|193202.2|193077.2|193204.4|193079.4|193198.1|193073.1|15
1728873150000|2024-10-14 02:32:30|193201.8|193076.8|193202.5|193077.5|193202.5|193077.5|193201.8|193076.8|6
1728873160000|2024-10-14 02:32:40|193202|193077|193215.2|193090.2|193215.7|193090.7|193202|193077|13
1728873170000|2024-10-14 02:32:50|193215.1|193090.1|193207.4|193082.4|193217.4|193092.4|193207.4|193082.4|4
1728873180000|2024-10-14 02:33:00|193214.2|193089.2|193219.9|193094.9|193220.1|193095.1|193213.4|193088.4|10
1728873190000|2024-10-14 02:33:10|193217.4|193092.4|193189|193139|193217.4|193139|193184.1|193082.2|5
1728873200000|2024-10-14 02:33:20|193224.3|193099.3|193221.8|193096.8|193224.3|193099.3|193221.8|193096.8|8
1728873210000|2024-10-14 02:33:30|193221.4|193096.4|193219.5|193094.5|193224.4|193099.4|193219.5|193094.5|9
1728873220000|2024-10-14 02:33:40|193222.8|193097.8|193223.5|193098.5|193223.5|193098.5|193222.8|193097.8|7
1728873230000|2024-10-14 02:33:50|193225.6|193100.6|193222.3|193097.3|193225.6|193100.6|193221.7|193096.7|4
1728873240000|2024-10-14 02:34:00|193221.7|193096.7|193222.3|193097.3|193222.7|193097.7|193221.7|193096.7|4
1728873250000|2024-10-14 02:34:10|193222.5|193097.5|193206.4|193081.4|193222.5|193097.5|193204.6|193079.6|8
1728873260000|2024-10-14 02:34:20|193206.3|193081.3|193205.9|193080.9|193206.3|193081.3|193205.9|193080.9|2
1728873270000|2024-10-14 02:34:30|193206.1|193081.1|193222.6|193097.6|193222.6|193097.6|193205.9|193080.9|4
1728873280000|2024-10-14 02:34:40|193206.3|193081.3|193223|193098|193223|193098|193206.3|193081.3|4
1728873290000|2024-10-14 02:34:50|193282|193035|193228.3|193103.3|193282|193103.3|193220.8|193035|11
1728873300000|2024-10-14 02:35:00|193226.2|193101.2|193235.3|193110.3|193237.7|193112.7|193220.1|193095.1|16
1728873310000|2024-10-14 02:35:10|193235.6|193110.6|193229.6|193104.6|193235.6|193110.6|193225.5|193100.5|8
1728873320000|2024-10-14 02:35:20|193227.8|193102.8|193221.1|193096.1|193227.8|193102.8|193217.6|193092.6|15
1728873330000|2024-10-14 02:35:30|193221.3|193096.3|193225.6|193100.6|193225.6|193100.6|193218.3|193093.3|12
1728873340000|2024-10-14 02:35:40|193232|193107|193228.9|193103.9|193232|193107|193225|193100|12
1728873350000|2024-10-14 02:35:50|193228.7|193103.7|193228.6|193103.6|193230.9|193105.9|193223.4|193098.4|10
1728873360000|2024-10-14 02:36:00|193231.5|193106.5|193252.4|193127.4|193262|193137|193231.5|193106.5|13
1728873370000|2024-10-14 02:36:10|193246.3|193121.3|193234.9|193109.9|193252.9|193127.9|193229.5|193104.5|14
1728873380000|2024-10-14 02:36:20|193235.1|193110.1|193235.6|193110.6|193236.1|193111.1|193235.1|193110.1|4
1728873390000|2024-10-14 02:36:30|193235.7|193110.7|193234.7|193109.7|193235.7|193110.7|193234.7|193109.7|2
1728873400000|2024-10-14 02:36:40|193234.3|193109.3|193218.5|193093.5|193235.1|193110.1|193204.3|193079.3|15
1728873410000|2024-10-14 02:36:50|193218.7|193093.7|193219.2|193094.2|193223.5|193098.5|193218|193093|11
1728873420000|2024-10-14 02:37:00|193216.9|193091.9|193203.8|193078.8|193216.9|193091.9|193202.8|193077.8|10
1728873430000|2024-10-14 02:37:10|193204.1|193079.1|193206.9|193081.9|193210.8|193085.8|193204.1|193079.1|7
1728873440000|2024-10-14 02:37:20|193206.4|193081.4|193206.8|193081.8|193206.8|193081.8|193206.4|193081.4|2
1728873450000|2024-10-14 02:37:30|193206.2|193081.2|193206.6|193081.6|193206.6|193081.6|193206.2|193081.2|2
1728873460000|2024-10-14 02:37:40|193200.7|193075.7|193205|193080|193205|193080|193200.7|193075.7|4
1728873470000|2024-10-14 02:37:50|193204.4|193079.4|193184.2|193059.2|193205.3|193080.3|193184.1|193059.1|15
1728873480000|2024-10-14 02:38:00|193200.7|193075.7|193181.6|193056.6|193200.7|193075.7|193181.4|193056.4|8
1728873490000|2024-10-14 02:38:10|193181.8|193056.8|193181.4|193056.4|193181.8|193056.8|193181.3|193056.3|4
1728873500000|2024-10-14 02:38:20|193181.6|193056.6|193181.3|193056.3|193183.8|193058.8|193181.3|193056.3|5
1728873510000|2024-10-14 02:38:30|193181.2|193056.2|193180|193055|193197|193072|193180|193055|4
1728873520000|2024-10-14 02:38:40|193180.2|193055.2|193180|193055|193182.6|193057.6|193180|193055|4
1728873530000|2024-10-14 02:38:50|193179.8|193054.8|193179.7|193054.7|193195.3|193070.3|193179.7|193054.7|4
1728873540000|2024-10-14 02:39:00|193179.5|193054.5|193179.7|193054.7|193179.7|193054.7|193179.5|193054.5|2
1728873550000|2024-10-14 02:39:10|193181.7|193056.7|193192.9|193067.9|193195|193070|193175.8|193050.8|6
1728873560000|2024-10-14 02:39:20|193191.5|193066.5|193161.4|193036.4|193192.2|193067.2|193149.9|193024.9|5
1728873570000|2024-10-14 02:39:30|193161.7|193036.7|193161.4|193036.4|193161.7|193036.7|193161.4|193036.4|2
1728873580000|2024-10-14 02:39:40|193166.6|193041.6|193171.4|193046.4|193174.1|193049.1|193166.6|193041.6|4
1728873590000|2024-10-14 02:39:50|193171.6|193046.6|193171.9|193046.9|193172.3|193047.3|193164.3|193039.3|12
1728873600000|2024-10-14 02:40:00|193172.4|193047.4|193165.6|193040.6|193188.8|193063.8|193165.6|193040.6|12
1728873610000|2024-10-14 02:40:10|193165.5|193040.5|193140.7|193090.7|193165.5|193095|193137.2|193040.5|5
1728873620000|2024-10-14 02:40:20|193139.3|193089.3|193139.3|193089.3|193139.3|193089.3|193139.3|193089.3|1
1728873630000|2024-10-14 02:40:30|193141.9|193091.9|193138.6|193088.6|193141.9|193091.9|193138.6|193088.6|2
1728873640000|2024-10-14 02:40:40|193141.8|193091.8|193141.8|193091.8|193141.8|193091.8|193141.8|193091.8|1
1728873650000|2024-10-14 02:40:50|193138.8|193088.8|193138.8|193088.8|193138.8|193088.8|193138.8|193088.8|1
1728873660000|2024-10-14 02:41:00|193153.3|193103.3|193187.3|193062.3|193187.3|193103.4|193149.7|193047|9
1728873670000|2024-10-14 02:41:10|193187.5|193062.5|193188.9|193063.9|193190.6|193065.6|193186.7|193061.7|8
1728873680000|2024-10-14 02:41:20|193189.2|193064.2|193189.9|193064.9|193191.2|193066.2|193189.2|193064.2|7
1728873690000|2024-10-14 02:41:30|193191.4|193066.4|193189.6|193064.6|193191.6|193066.6|193189.3|193064.3|8
1728873700000|2024-10-14 02:41:40|193191.7|193066.7|193191.3|193066.3|193191.7|193066.7|193191.3|193066.3|2
1728873710000|2024-10-14 02:41:50|193191.2|193066.2|193191.1|193066.1|193193.3|193068.3|193191.1|193066.1|4
1728873720000|2024-10-14 02:42:00|193190.6|193065.6|193190.4|193065.4|193191|193066|193190.4|193065.4|3
1728873730000|2024-10-14 02:42:10|193182.7|193057.7|193195.2|193070.2|193208.5|193083.5|193152.7|193027.7|8
1728873740000|2024-10-14 02:42:20|193198.1|193073.1|193199.4|193074.4|193200.1|193075.1|193198.1|193073.1|8
1728873760000|2024-10-14 02:42:40|193199.6|193074.6|193199.6|193074.6|193199.6|193074.6|193199.6|193074.6|1
1728873770000|2024-10-14 02:42:50|193254|193018|193254|193018|193254|193018|193254|193018|1
1728873780000|2024-10-14 02:43:00|193195|193070|193193.3|193068.3|193195|193070|193193.3|193068.3|5
1728873790000|2024-10-14 02:43:10|193197|193072|193195|193070|193197|193072|193195|193070|2
1728873800000|2024-10-14 02:43:20|193195.1|193070.1|193192.4|193067.4|193200.6|193075.6|193192.1|193067.1|16
1728873810000|2024-10-14 02:43:30|193195.3|193070.3|193195.3|193070.3|193195.3|193070.3|193195|193070|3
1728873830000|2024-10-14 02:43:50|193195.2|193070.2|193195.2|193070.2|193195.2|193070.2|193195.2|193070.2|1
1728873840000|2024-10-14 02:44:00|193192.6|193067.6|193175.3|193050.3|193192.6|193067.6|193142.5|193017.5|14
1728873850000|2024-10-14 02:44:10|193175.1|193050.1|193193.3|193068.3|193193.3|193068.3|193175.1|193050.1|3
1728873870000|2024-10-14 02:44:30|193248.8|192970.7|193248.8|192970.7|193248.8|192970.7|193248.8|192970.7|1
1728873890000|2024-10-14 02:44:50|193190.5|193065.5|193173.7|193045.8|193200.6|193075.6|193172.4|193045.8|12
1728873900000|2024-10-14 02:45:00|193200.3|193075.3|193201.5|193076.5|193201.6|193076.6|193173.3|193045.3|7
1728873910000|2024-10-14 02:45:10|193146.5|193096.5|193157.9|193032.9|193182.9|193096.5|193128.8|193032.9|12
1728873920000|2024-10-14 02:45:20|193161.1|193036.1|193162.5|193037.5|193162.8|193037.8|193157.2|193032.2|13
1728873930000|2024-10-14 02:45:30|193165.4|193040.4|193195.8|193070.8|193196.2|193071.2|193165.4|193040.4|16
1728873940000|2024-10-14 02:45:40|193196.7|193071.7|193197|193072|193197|193072|193196.7|193071.7|2
1728873950000|2024-10-14 02:45:50|193196.7|193071.7|193196.5|193071.5|193196.9|193071.9|193181.5|193056.5|5
1728873960000|2024-10-14 02:46:00|193196.7|193071.7|193155.8|193030.8|193196.7|193071.7|193144.9|193019.9|17
1728873970000|2024-10-14 02:46:10|193138.6|193013.6|193138.6|193013.6|193138.6|193013.6|193138.6|193013.6|1
1728873980000|2024-10-14 02:46:20|193138.5|193013.5|193154.9|193029.9|193155.9|193030.9|193138.5|193013.5|9
1728873990000|2024-10-14 02:46:30|193154.5|193029.5|193138.5|193013.5|193154.9|193029.9|193138.5|193013.5|3
1728874000000|2024-10-14 02:46:40|193223|192969|193224|192970|193224|192970|193223|192969|2
1728874010000|2024-10-14 02:46:50|193223|192969|193140.8|193015.8|193225|193038.6|193138.3|192969|11
1728874020000|2024-10-14 02:47:00|193136.9|193011.9|193152.3|193027.3|193152.7|193027.7|193136.1|193011.1|9
1728874030000|2024-10-14 02:47:10|193135.7|193010.7|193135.7|193010.7|193135.7|193010.7|193135.7|193010.7|1
1728874050000|2024-10-14 02:47:30|193117.5|192964|193117.5|192965|193117.5|192965|193117.5|192964|2
1728874070000|2024-10-14 02:47:50|193218|192964|193136.2|193011.2|193218|193027.5|193136.2|192963|4
1728874080000|2024-10-14 02:48:00|193152.5|193027.5|193136|193011|193152.5|193027.5|193136|193011|2
1728874090000|2024-10-14 02:48:10|193152.5|193027.5|193153.4|193028.4|193153.4|193028.4|193136.2|193011.2|5
1728874100000|2024-10-14 02:48:20|193154.7|193029.7|193155.2|193030.2|193160.6|193035.6|193135.1|193010.1|8
1728874110000|2024-10-14 02:48:30|193137.3|193012.3|193136.9|193011.9|193137.3|193012.3|193136.9|193011.9|2
1728874120000|2024-10-14 02:48:40|193137.1|193012.1|193136.9|193011.9|193137.1|193012.1|193136.9|193011.9|2
1728874130000|2024-10-14 02:48:50|193221|192967|193221|192967|193221|192967|193221|192967|1
1728874140000|2024-10-14 02:49:00|193222|192968|193149.5|193024.5|193222|193043.8|193138.1|192968|16
1728874150000|2024-10-14 02:49:10|193139.9|193014.9|193140.8|193015.8|193140.8|193015.8|193139.4|193014.4|5
1728874160000|2024-10-14 02:49:20|193148.7|193023.7|193140.4|193015.4|193165.7|193040.7|193140.4|193015.4|5
1728874180000|2024-10-14 02:49:40|193140.6|193015.6|193140.6|193015.6|193140.6|193015.6|193140.6|193015.6|1
1728874190000|2024-10-14 02:49:50|193230|192975|193229|192974|193230|192975|193228|192974|3
1728874200000|2024-10-14 02:50:00|193228|192975|193230|192975|193230|192975|193228|192975|3
1728874210000|2024-10-14 02:50:10|193139.1|193014.1|193139.1|193014.1|193139.1|193014.1|193139.1|193014.1|1
1728874220000|2024-10-14 02:50:20|193139.3|193014.3|193139.3|193014.3|193139.3|193014.3|193139.3|193014.3|1
1728874230000|2024-10-14 02:50:30|193139.1|193014.1|193139.6|193014.6|193148.7|193023.7|193123.3|192998.3|12
1728874240000|2024-10-14 02:50:40|193139.1|193014.1|193136.7|193011.7|193155.7|193030.7|193123|192998|9
1728874250000|2024-10-14 02:50:50|193137|193012|193135.8|193010.8|193137|193012|193134.5|193009.5|5
1728874260000|2024-10-14 02:51:00|193136.2|193011.2|193136.5|193011.5|193136.5|193011.5|193136|193011|3
1728874270000|2024-10-14 02:51:10|193136.2|193011.2|193136.5|193011.5|193136.5|193011.5|193135.3|193010.3|9
1728874280000|2024-10-14 02:51:20|193136.2|193011.2|193131.4|193006.4|193141.9|193016.9|193131.4|193006.4|9
1728874290000|2024-10-14 02:51:30|193134.8|193009.8|193136.5|193011.5|193136.6|193011.6|193134.8|193009.8|5
1728874300000|2024-10-14 02:51:40|193136.8|193011.8|193137.3|193012.3|193139.7|193014.7|193136.8|193011.8|5
1728874310000|2024-10-14 02:51:50|193139.8|193014.8|193147|193022|193147|193022|193137.6|193012.6|8
1728874320000|2024-10-14 02:52:00|193146.6|193021.6|193138.7|193013.7|193148|193023|193138.7|193013.7|20
1728874330000|2024-10-14 02:52:10|193139.1|193014.1|193137.8|193012.8|193141.5|193016.5|193135.3|193010.3|9
1728874340000|2024-10-14 02:52:20|193138.1|193013.1|193137.8|193012.8|193138.1|193013.1|193137.6|193012.6|3
1728874350000|2024-10-14 02:52:30|193137.5|193012.5|193132.3|193007.3|193137.5|193012.5|193127.5|193002.5|9
1728874360000|2024-10-14 02:52:40|193131.8|193006.8|193131.8|193006.8|193132|193007|193131.8|193006.8|3
1728874370000|2024-10-14 02:52:50|193132|193007|193132.2|193007.2|193132.2|193007.2|193131.7|193006.7|4
1728874380000|2024-10-14 02:53:00|193132.5|193007.5|193176|192962|193177|193007.5|193132.2|192962|4
1728874390000|2024-10-14 02:53:10|193177||193177||193177||193177||1
1728874400000|2024-10-14 02:53:20|193178|193008.1|193132.7|193007.7|193179|193008.1|193132.7|193007.7|4
1728874410000|2024-10-14 02:53:30|193132.8|193007.8|193133.3|193008.3|193133.3|193008.3|193132.8|193007.8|2
1728874420000|2024-10-14 02:53:40|193132.8|193007.8|193132.7|193007.7|193132.8|193007.8|193132.7|193007.7|2
1728874430000|2024-10-14 02:53:50|193132.5|193007.5|193178|192960|193178|193007.5|193132.5|192960|2
1728874440000|2024-10-14 02:54:00|193179|192959|193180|192960|193180|192960|193178|192959|4
1728874450000|2024-10-14 02:54:10|193177|192957|193180|192960|193180|192960|193177|192957|2
1728874460000|2024-10-14 02:54:20|193181|192961|193133.7|193008.7|193181|193008.7|193133.6|192961|3
1728874470000|2024-10-14 02:54:30|193133.2|193008.2|193131|193006|193133.2|193008.2|193130.8|193005.8|3
1728874480000|2024-10-14 02:54:40|193132.8|193007.8|193127.8|193002.8|193134.1|193009.1|193126.9|193001.9|28
1728874490000|2024-10-14 02:54:50|193131.2|193006.2|193127.6|193002.6|193131.2|193006.2|193126.8|193001.8|25
1728874500000|2024-10-14 02:55:00|193131.2|193006.2|193131|193006|193132.6|193007.6|193130.7|193005.7|9
1728874510000|2024-10-14 02:55:10|193131.5|193006.5|193131.1|193006.1|193131.5|193006.5|193131.1|193006.1|2
1728874520000|2024-10-14 02:55:20|193131|193006|193131.8|193006.8|193131.8|193006.8|193131|193006|2
1728874530000|2024-10-14 02:55:30|193186|192954|193132.2|193007.2|193186|193009.7|193132.2|192954|7
1728874540000|2024-10-14 02:55:40|193132|193007|193132|193007|193132.3|193007.3|193132|193007|4
1728874550000|2024-10-14 02:55:50|193132.5|193007.5|193132|193007|193132.5|193007.5|193132|193007|2
1728874560000|2024-10-14 02:56:00|193181|192960|193135.1|193010.1|193181|193010.1|193134.8|192959|4
1728874570000|2024-10-14 02:56:10|193137.1|193012.1|193140.5|193015.5|193146.1|193021.1|193137.1|193012.1|7
1728874580000|2024-10-14 02:56:20|193138.5|193013.5|193136|193011|193138.9|193013.9|193135.4|193010.4|7
1728874590000|2024-10-14 02:56:30|193135.9|193010.9|193135.6|193010.6|193136.3|193011.3|193135.6|193010.6|6
1728874600000|2024-10-14 02:56:40|193134.9|193009.9|193134.8|193009.8|193134.9|193009.9|193134.6|193009.6|3
1728874610000|2024-10-14 02:56:50|193174|192969|193173|192969|193174|192969|193173|192969|2
1728874620000|2024-10-14 02:57:00||192970||192970||192970||192970|1
1728874630000|2024-10-14 02:57:10|193171|192969|193136.5|193011.5|193172|193011.5|193136.5|192968|4
1728874640000|2024-10-14 02:57:20|193136.6|193011.6|193136.6|193011.6|193137.2|193012.2|193136.6|193011.6|3
1728874650000|2024-10-14 02:57:30|193137.2|193012.2|193136.6|193011.6|193137.2|193012.2|193136.6|193011.6|2
1728874660000|2024-10-14 02:57:40|193137.2|193012.2|193136.8|193011.8|193137.2|193012.2|193136.8|193011.8|2
1728874670000|2024-10-14 02:57:50|193173|192970|193172|192970|193173|192970|193172|192970|2
1728874680000|2024-10-14 02:58:00|193173|192971|193172|192971|193173|192971|193172|192971|2
1728874690000|2024-10-14 02:58:10|193173|192972|193136.1|193011.1|193173|193011.5|193136.1|192972|3
1728874710000|2024-10-14 02:58:30|193136.6|193011.6|193136.6|193011.6|193136.6|193011.6|193136.6|193011.6|1
1728874720000|2024-10-14 02:58:40|193136.3|193011.3|193173|192971|193173|193011.3|193136.3|192970|4
1728874730000|2024-10-14 02:58:50|193172||193173||193173||193172||2
1728874740000|2024-10-14 02:59:00|193137.6|193012.6|193137.6|193012.6|193137.6|193012.6|193137.6|193012.6|1
1728874760000|2024-10-14 02:59:20|193137.5|193012.5|193138|193013|193138|193013|193137.5|193012.5|2
1728874770000|2024-10-14 02:59:30|193137.5|193012.5|193173|192971|193173|193012.5|193137.1|192971|3
1728874780000|2024-10-14 02:59:40|193174|192972|193174|192972|193174|192972|193174|192972|1
1728874790000|2024-10-14 02:59:50|193173|192971|193174|192972|193174|192972|193173|192971|2
1728874800000|2024-10-14 03:00:00|193137.9|193012.9|193129.5|193004.5|193137.9|193012.9|193126.2|193001.2|9
1728874810000|2024-10-14 03:00:10|193129.1|193004.1|193118.9|192993.9|193134.6|193009.6|193118.6|192993.6|8
1728874820000|2024-10-14 03:00:20|193119.2|192994.2|193136.1|193011.1|193136.1|193011.1|193119.2|192994.2|5
1728874830000|2024-10-14 03:00:30|193135.4|193010.4|193135.6|193010.6|193136|193011|193135.4|193010.4|3
1728874850000|2024-10-14 03:00:50|193177|192965|193177|192965|193177|192965|193177|192965|1
1728874860000|2024-10-14 03:01:00|193138.1|193013.1|193138.1|193013.1|193138.1|193013.1|193138.1|193013.1|1
1728874870000|2024-10-14 03:01:10|193138.2|193013.2|193134.2|193009.2|193138.2|193013.2|193134|193009|3
1728874880000|2024-10-14 03:01:20|193134|193009|193136.1|193011.1|193137.5|193012.5|193133.9|193008.9|4
1728874890000|2024-10-14 03:01:30|193139.4|193014.4|193139.4|193014.4|193139.4|193014.4|193139.4|193014.4|1
1728874900000|2024-10-14 03:01:40|193141.5|193016.5|193139.9|193014.9|193142.5|193017.5|193139.6|193014.6|10
1728874910000|2024-10-14 03:01:50|193142.8|193017.8|193140.8|193015.8|193142.8|193017.8|193140.8|193015.8|4
1728874920000|2024-10-14 03:02:00|193141.1|193016.1|193150|193025|193150.8|193025.8|193141.1|193016.1|9
1728874930000|2024-10-14 03:02:10|193150.2|193025.2|193150.2|193025.2|193150.5|193025.5|193150|193025|4
1728874940000|2024-10-14 03:02:20|193149.5|193024.5|193150.2|193025.2|193150.2|193025.2|193149.2|193024.2|5
1728874950000|2024-10-14 03:02:30|193149.7|193024.7|193149.7|193024.7|193149.7|193024.7|193149.7|193024.7|1
1728874960000|2024-10-14 03:02:40|193152.1|193027.1|193152.1|193027.1|193152.1|193027.1|193150.8|193025.8|5
1728874970000|2024-10-14 03:02:50|193151.6|193026.6|193151.6|193026.6|193151.6|193026.6|193151.6|193026.6|1
1728874980000|2024-10-14 03:03:00|193152.1|193027.1|193152.3|193027.3|193152.8|193027.8|193152.1|193027.1|4
1728874990000|2024-10-14 03:03:10|193187|192987|193186|192986|193187|192987|193186|192986|2
1728875000000|2024-10-14 03:03:20|193185|192987|193186|192987|193186|192987|193185|192987|2
1728875010000|2024-10-14 03:03:30|193150.6|193025.6|193150.6|193025.6|193151|193026|193150.6|193025.6|3
1728875040000|2024-10-14 03:04:00|193150.7|193025.7|193187|192987|193187|193025.7|193150.7|192986|3
1728875050000|2024-10-14 03:04:10|193185|192989|193140.8|193015.8|193185|193022.7|193140.7|192989|6
1728875060000|2024-10-14 03:04:20|193141.1|193016.1|193141.1|193016.1|193141.1|193016.1|193141.1|193016.1|1
1728875070000|2024-10-14 03:04:30|193140.8|193015.8|193135.8|193010.8|193140.8|193015.8|193135.3|193010.3|5
1728875080000|2024-10-14 03:04:40|193139.3|193014.3|193138.7|193013.7|193139.3|193014.3|193138.4|193013.4|4
1728875090000|2024-10-14 03:04:50|193138.4|193013.4|193138.2|193013.2|193138.7|193013.7|193137.9|193012.9|8
1728875100000|2024-10-14 03:05:00|193138.4|193013.4|193137.9|193012.9|193138.4|193013.4|193137.9|193012.9|2
1728875110000|2024-10-14 03:05:10|193167|192971|193167|192971|193167|192971|193167|192971|1
1728875120000|2024-10-14 03:05:20|193168|192972|193168|192972|193168|192972|193168|192972|1
1728875130000|2024-10-14 03:05:30|193166|192971|193166|192971|193166|192971|193166|192971|1
1728875140000|2024-10-14 03:05:40|193138.5|193013.5|193139|193014|193139|193014|193138.5|193013.5|2
1728875150000|2024-10-14 03:05:50|193138.5|193013.5|193139|193014|193139|193014|193138.5|193013.5|2
1728875160000|2024-10-14 03:06:00|193138.5|193013.5|193136.8|193011.8|193139.2|193014.2|193131.5|193006.5|7
1728875170000|2024-10-14 03:06:10|193137.3|193012.3|193137.2|193012.2|193137.3|193012.3|193136.8|193011.8|3
1728875180000|2024-10-14 03:06:20|193137.6|193012.6|193129.1|193004.1|193137.6|193012.6|193128.2|193003.2|5
1728875190000|2024-10-14 03:06:30|193131.3|193006.3|193113.7|192988.7|193131.8|193006.8|193113.7|192988.7|10
1728875200000|2024-10-14 03:06:40|193113.9|192988.9|193114|192989|193114|192989|193113.7|192988.7|6
1728875210000|2024-10-14 03:06:50|193128.9|193003.9|193128.3|193003.3|193130.3|193005.3|193128.3|193003.3|5
1728875220000|2024-10-14 03:07:00|193128.7|193003.7|193140.4|193015.4|193140.4|193015.4|193108.5|192983.5|19
1728875230000|2024-10-14 03:07:10|193139.3|193014.3|193140.7|193015.7|193143|193018|193138|193013|10
1728875240000|2024-10-14 03:07:20|193140.4|193015.4|193141.2|193016.2|193141.2|193016.2|193140.1|193015.1|5
1728875250000|2024-10-14 03:07:30|193140.1|193015.1|193140.1|193015.1|193140.1|193015.1|193140.1|193015.1|1
1728875270000|2024-10-14 03:07:50|193171|192974|193132.2|193007.2|193171|193012|193129.4|192974|15
1728875280000|2024-10-14 03:08:00|193125.6|193000.6|193107|192982|193131.1|193006.1|193107|192982|13
1728875290000|2024-10-14 03:08:10|193107.2|192982.2|193104.1|192979.1|193121.2|192996.2|193104.1|192979.1|9
1728875310000|2024-10-14 03:08:30|193103.9|192978.9|193103.9|192978.9|193103.9|192978.9|193103.9|192978.9|1
1728875320000|2024-10-14 03:08:40|193120.8|192995.8|193184|192938|193184|192996.2|193120.8|192936|5
1728875330000|2024-10-14 03:08:50|193183|192937|193184|192937|193186|192939|193183|192936|8
1728875340000|2024-10-14 03:09:00|193099.4|192974.4|193114.6|192989.6|193117.4|192992.4|193099.4|192974.4|12
1728875350000|2024-10-14 03:09:10|193114.4|192989.4|193105.7|192980.7|193123|192998|193105.4|192980.4|16
1728875360000|2024-10-14 03:09:20|193106.1|192981.1|193106.6|192981.6|193106.6|192981.6|193106.1|192981.1|4
1728875370000|2024-10-14 03:09:30|193106.8|192981.8|193106.8|192981.8|193110.5|192985.5|193106.8|192981.8|9
1728875380000|2024-10-14 03:09:40|193109.6|192984.6|193107.3|192982.3|193111.2|192986.2|193104.7|192979.7|11
1728875390000|2024-10-14 03:09:50|193107.8|192982.8|193107.4|192982.4|193109.8|192984.8|193105.1|192980.1|15
1728875400000|2024-10-14 03:10:00|193107.9|192982.9|193110.9|192985.9|193110.9|192985.9|193107.9|192982.9|4
1728875410000|2024-10-14 03:10:10|193110.8|192985.8|193109.7|192984.7|193110.8|192985.8|193107.4|192982.4|7
1728875420000|2024-10-14 03:10:20|193110.2|192985.2|193110|192985|193110.2|192985.2|193109.7|192984.7|3
1728875430000|2024-10-14 03:10:30|193109.9|192984.9|193109.9|192984.9|193110.4|192985.4|193109.9|192984.9|5
1728875440000|2024-10-14 03:10:40|193168|192919|193107.2|192982.2|193168|192983.6|193095.4|192919|9
1728875450000|2024-10-14 03:10:50|193107|192982|193083|192958|193107|192982|193083|192958|7
1728875460000|2024-10-14 03:11:00|193083.2|192958.2|193084.1|192959.1|193084.4|192959.4|193083.2|192958.2|9
1728875470000|2024-10-14 03:11:10|193083.4|192958.4|193083.4|192958.4|193083.7|192958.7|193083.2|192958.2|4
1728875480000|2024-10-14 03:11:20|193083.7|192958.7|193083.7|192958.7|193083.7|192958.7|193083.7|192958.7|1
1728875490000|2024-10-14 03:11:30|193083.2|192958.2|193141|192904|193141|192958.2|193083.2|192903|3
1728875510000|2024-10-14 03:11:50|193084.8|192959.8|193087.7|192962.7|193090|192965|193084.8|192959.8|3
1728875520000|2024-10-14 03:12:00|193088.2|192963.2|193088.1|192963.1|193088.2|192963.2|193088.1|192963.1|2
1728875530000|2024-10-14 03:12:10|193087.7|192962.7|193060.6|192935.6|193088.5|192963.5|193058.8|192933.8|10
1728875540000|2024-10-14 03:12:20|193061.3|192936.3|193070.3|192945.3|193072.2|192947.2|193060.9|192935.9|20
1728875550000|2024-10-14 03:12:30|193067.3|192942.3|193069.6|192944.6|193072.5|192947.5|193062|192937|28
1728875560000|2024-10-14 03:12:40|193066.9|192941.9|193067.8|192942.8|193072.6|192947.6|193063.3|192938.3|23
1728875570000|2024-10-14 03:12:50|193068.5|192943.5|193065.6|192940.6|193076.2|192951.2|193065.1|192940.1|31
1728875580000|2024-10-14 03:13:00|193074.6|192949.6|193069.3|192944.3|193074.9|192949.9|193065.9|192940.9|25
1728875590000|2024-10-14 03:13:10|193064.7|192939.7|193075.8|192950.8|193078.9|192953.9|193062.6|192937.6|20
1728875600000|2024-10-14 03:13:20|193072.3|192947.3|193068.3|192943.3|193079.1|192954.1|193067.8|192942.8|29
1728875610000|2024-10-14 03:13:30|193068.7|192943.7|193071.4|192946.4|193077.1|192952.1|193064.4|192939.4|30
1728875620000|2024-10-14 03:13:40|193054.1|192929.1|193065.1|192940.1|193071.3|192946.3|193046.2|192921.2|20
1728875630000|2024-10-14 03:13:50|193068.6|192943.6|193051.9|192926.9|193068.9|192943.9|193051.9|192926.9|7
1728875640000|2024-10-14 03:14:00|193051.7|192926.7|193052.9|192927.9|193052.9|192927.9|193047.3|192922.3|5
1728875650000|2024-10-14 03:14:10|193053.4|192928.4|193053.6|192928.6|193053.6|192928.6|193053.4|192928.4|2
1728875660000|2024-10-14 03:14:20|193053.9|192928.9|193054.3|192929.3|193060.1|192935.1|193050.7|192925.7|5
1728875670000|2024-10-14 03:14:30|193064.1|192939.1|193056.6|192931.6|193064.1|192939.1|193056.4|192931.4|3
1728875690000|2024-10-14 03:14:50|193052.7|192927.7|193053|192928|193053|192928|193052.5|192927.5|4
1728875700000|2024-10-14 03:15:00|193060.9|192935.9|193052.8|192927.8|193060.9|192935.9|193052.8|192927.8|2
1728875720000|2024-10-14 03:15:20|193052.7|192927.7|193052.7|192927.7|193052.7|192927.7|193052.7|192927.7|1
1728875730000|2024-10-14 03:15:30|193052.8|192927.8|193028.4|192894|193052.8|192927.8|193028.4|192894|3
1728875740000|2024-10-14 03:15:40|193048.7|192923.7|193060.3|192935.3|193064|192939|193047.1|192922.1|12
1728875750000|2024-10-14 03:15:50|193076.9|192951.9|193076.9|192951.9|193076.9|192951.9|193076.9|192951.9|1
1728875760000|2024-10-14 03:16:00|193077.2|192952.2|193067.8|192942.8|193089|192964|193067.8|192942.8|8
1728875770000|2024-10-14 03:16:10|193067.7|192942.7|193068|192943|193068|192943|193067.7|192942.7|3
1728875780000|2024-10-14 03:16:20|193067.8|192942.8|193067.8|192942.8|193067.8|192942.8|193067.8|192942.8|1
1728875790000|2024-10-14 03:16:30|193067.7|192942.7|193150|192906|193151|192942.8|193044.6|192906|5
1728875800000|2024-10-14 03:16:40||192905||192904||192905||192904|2
1728875810000|2024-10-14 03:16:50|193066.8|192906|193066.8|192941.8|193066.8|192941.8|193066.8|192906|2
1728875820000|2024-10-14 03:17:00|193066.6|192941.6|193066.6|192941.6|193066.6|192941.6|193066.6|192941.6|1
1728875830000|2024-10-14 03:17:10|193066.5|192941.5|193066.5|192941.5|193066.5|192941.5|193066.5|192941.5|1
1728875850000|2024-10-14 03:17:30|193043.8|192903|193061.5|192936.5|193062|192937|193043.8|192903|6
1728875860000|2024-10-14 03:17:40|193065|192940|193066.3|192941.3|193066.7|192941.7|193065|192940|3
1728875880000|2024-10-14 03:18:00|193063.4|192938.4|193062.6|192937.6|193063.4|192938.4|193059.5|192934.5|6
1728875890000|2024-10-14 03:18:10|193062.8|192937.8|193081.9|192956.9|193081.9|192956.9|193060|192935|9
1728875900000|2024-10-14 03:18:20|193081.7|192956.7|193081.5|192956.5|193081.7|192956.7|193081.2|192956.2|4
1728875910000|2024-10-14 03:18:30|193079.8|192954.8|193079.8|192954.8|193079.8|192954.8|193079.8|192954.8|1
1728875920000|2024-10-14 03:18:40|193079.5|192954.5|193079.3|192954.3|193079.5|192954.5|193079.3|192954.3|2
1728875930000|2024-10-14 03:18:50|193079.6|192954.6|193081|192956|193081.7|192956.7|193076.9|192951.9|17
1728875940000|2024-10-14 03:19:00|193081.2|192956.2|193082.2|192957.2|193082.7|192957.7|193079.3|192954.3|6
1728875950000|2024-10-14 03:19:10|193082|192957|193086.2|192961.2|193086.2|192961.2|193082|192957|6
1728875960000|2024-10-14 03:19:20|193085.5|192960.5|193082|192957|193085.5|192960.5|193081.5|192956.5|5
1728875970000|2024-10-14 03:19:30|193089.1|192964.1|193082.4|192957.4|193089.1|192964.1|193082.3|192957.3|4
1728875980000|2024-10-14 03:19:40|193082.5|192957.5|193082.5|192957.5|193082.5|192957.5|193082.5|192957.5|1
1728875990000|2024-10-14 03:19:50|193082.2|192957.2|193082.2|192957.2|193082.2|192957.2|193082.2|192957.2|1
1728876000000|2024-10-14 03:20:00|193083.7|192958.7|193084.7|192959.7|193085.8|192960.8|193083.1|192958.1|6
1728876010000|2024-10-14 03:20:10|193085.2|192960.2|193065.6|192940.6|193089.3|192964.3|193065.6|192940.6|6
1728876020000|2024-10-14 03:20:20|193083|192958|193084.6|192959.6|193086.7|192961.7|193083|192958|6
1728876030000|2024-10-14 03:20:30|193084.7|192959.7|193084.7|192959.7|193084.7|192959.7|193084.7|192959.7|1
1728876040000|2024-10-14 03:20:40|193086.8|192961.8|193085.2|192960.2|193086.8|192961.8|193082.6|192957.6|7
1728876050000|2024-10-14 03:20:50|193084.5|192959.5|193084.4|192959.4|193084.7|192959.7|193083.1|192958.1|5
1728876060000|2024-10-14 03:21:00|193084.5|192959.5|193082.7|192957.7|193089.1|192964.1|193082.3|192957.3|4
1728876070000|2024-10-14 03:21:10|193084.2|192959.2|193085.2|192960.2|193088.8|192963.8|193082.8|192957.8|8
1728876080000|2024-10-14 03:21:20|193084.9|192959.9|193084.2|192959.2|193088.8|192963.8|193083.5|192958.5|8
1728876090000|2024-10-14 03:21:30|193084|192959|193083.9|192958.9|193084|192959|193083.7|192958.7|3
1728876110000|2024-10-14 03:21:50|193088.9|192963.9|193083.4|192958.4|193089.2|192964.2|193082.5|192957.5|7
1728876120000|2024-10-14 03:22:00|193092.4|192949.5|193091.6|192949.2|193098.1|192956|193091.6|192949.2|6
1728876130000|2024-10-14 03:22:10|193092.6|192949.5|193091.9|192952.9|193097.2|192957.1|193091.2|192949.5|5
1728876140000|2024-10-14 03:22:20|193090.9|192953.5|193091.2|192952.5|193091.5|192953.5|193090.9|192952.5|7
1728876150000|2024-10-14 03:22:30|193091.9|192952.2|193091.5|192952.2|193091.9|192952.2|193091.2|192952.2|4
1728876160000|2024-10-14 03:22:40|193091.2|192951.9|193088.5|192952.3|193091.5|192952.3|193088.1|192951.5|6
1728876170000|2024-10-14 03:22:50|193088.8|192952.6|193088.8|192952.9|193088.8|192952.9|193088.5|192952.3|5
1728876180000|2024-10-14 03:23:00|193088.1|192952.6|193089.3|192956.5|193089.3|192956.5|193088.1|192952.3|5
1728876190000|2024-10-14 03:23:10|193088.9|192956.9|193083.2|192958.2|193089.8|192961.3|193081.9|192956.4|9
1728876200000|2024-10-14 03:23:20|193083.7|192958.7|193083.6|192958.6|193083.7|192958.7|193082.8|192957.8|4
1728876210000|2024-10-14 03:23:30|193083.2|192958.2|193083|192958|193083.2|192958.2|193082.8|192957.8|3
1728876220000|2024-10-14 03:23:40|193082.8|192957.8|193083.3|192958.3|193083.3|192958.3|193082.8|192957.8|4
1728876230000|2024-10-14 03:23:50|193083.5|192958.5|193080.4|192955.4|193083.6|192958.6|193080.4|192955.4|7
1728876240000|2024-10-14 03:24:00|193080.5|192955.5|193080.5|192955.5|193080.5|192955.5|193080.5|192955.5|1
1728876250000|2024-10-14 03:24:10|193077.1|192952.1|193064.3|192939.3|193077.1|192952.1|193061.8|192936.8|7
1728876260000|2024-10-14 03:24:20|193064.1|192939.1|193064.1|192939.1|193072.2|192947.2|193064|192939|10
1728876270000|2024-10-14 03:24:30|193065|192940|193051.3|192926.3|193074.5|192949.5|193051.3|192926.3|3
1728876280000|2024-10-14 03:24:40|193050.3|192925.3|193050.3|192925.3|193050.3|192925.3|193050.3|192925.3|1
1728876290000|2024-10-14 03:24:50|193050.1|192925.1|193050.3|192925.3|193062.9|192937.9|193045.1|192920.1|14
1728876300000|2024-10-14 03:25:00|193050.4|192925.4|193051.7|192926.7|193059.6|192934.6|193050.4|192925.4|4
1728876310000|2024-10-14 03:25:10|193051.5|192926.5|193051.5|192926.5|193051.5|192926.5|193051.5|192926.5|1
1728876330000|2024-10-14 03:25:30|193028.5|192891|193028.5|192891|193028.5|192891|193028.5|192891|1
1728876350000|2024-10-14 03:25:50|193051.1|192926.1|193050.9|192925.9|193051.1|192926.1|193050.9|192925.9|2
1728876360000|2024-10-14 03:26:00|193051.1|192926.1|193051.3|192926.3|193051.3|192926.3|193051.1|192926.1|2
1728876380000|2024-10-14 03:26:20|193062.8|192937.8|193052.7|192927.7|193062.8|192937.8|193052.6|192927.6|4
1728876390000|2024-10-14 03:26:30|193060.4|192935.4|193054.1|192929.1|193060.4|192935.4|193054.1|192929.1|2
1728876400000|2024-10-14 03:26:40|193053.9|192928.9|193045.1|192920.1|193054.4|192929.4|193036.5|192911.5|12
1728876410000|2024-10-14 03:26:50|193040|192915|193040.3|192915.3|193040.5|192915.5|193040|192915|4
1728876420000|2024-10-14 03:27:00|193040.7|192915.7|193040.3|192915.3|193040.7|192915.7|193040.3|192915.3|2
1728876430000|2024-10-14 03:27:10|193040.2|192915.2|193040.3|192915.3|193040.3|192915.3|193040.2|192915.2|2
1728876440000|2024-10-14 03:27:20|193055.4|192930.4|193051.3|192926.3|193113|192930.4|193036.1|192874|12
1728876450000|2024-10-14 03:27:30|193051.6|192926.6|193058.4|192933.4|193058.4|192933.4|193051.6|192926.6|9
1728876460000|2024-10-14 03:27:40|193054.5|192929.5|193039.1|192914.1|193058.9|192933.9|193039|192914|7
1728876470000|2024-10-14 03:27:50|193039.6|192914.6|193036.8|192911.8|193056.5|192931.5|193034.4|192909.4|15
1728876480000|2024-10-14 03:28:00|193037|192912|193053.4|192928.4|193058.3|192933.3|193033.7|192908.7|15
1728876490000|2024-10-14 03:28:10|193057.1|192932.1|193054.2|192929.2|193058.1|192933.1|193051.5|192926.5|15
1728876500000|2024-10-14 03:28:20|193054|192929|193055.4|192930.4|193057.7|192932.7|193054|192929|6
1728876510000|2024-10-14 03:28:30|193054.8|192929.8|193054.9|192929.9|193058.4|192933.4|193037.4|192912.4|12
1728876520000|2024-10-14 03:28:40|193037.8|192912.8|193014.1|192889.1|193037.8|192912.8|193014.1|192889.1|12
1728876530000|2024-10-14 03:28:50|193014.8|192889.8|193014.3|192889.3|193014.9|192889.9|193014.3|192889.3|5
1728876540000|2024-10-14 03:29:00|193014.6|192889.6|193014.6|192889.6|193014.6|192889.6|193014.6|192889.6|1
1728876550000|2024-10-14 03:29:10|193015.1|192890.1|193013.5|192888.5|193075|192890.1|193013.5|192831|3
1728876560000|2024-10-14 03:29:20|193013.8|192888.8|193019.1|192894.1|193020.2|192895.2|193013.8|192888.8|10
1728876570000|2024-10-14 03:29:30|193018.8|192893.8|193022|192897|193024.9|192899.9|193018.8|192893.8|5
1728876580000|2024-10-14 03:29:40|193022.2|192897.2|193016.3|192891.3|193022.2|192897.2|193015.5|192890.5|8
1728876590000|2024-10-14 03:29:50|193016.5|192891.5|193016.5|192891.5|193016.5|192891.5|193016.3|192891.3|3
1728876600000|2024-10-14 03:30:00|193014.5|192889.5|193014.5|192889.5|193014.5|192889.5|193014.5|192889.5|1
1728876610000|2024-10-14 03:30:10|193017.3|192892.3|193015.4|192890.4|193017.3|192892.3|193014.9|192889.9|4
1728876620000|2024-10-14 03:30:20|193020.3|192895.3|193025.5|192900.5|193030.6|192905.6|193020.3|192895.3|12
1728876630000|2024-10-14 03:30:30|193024|192899|193045.5|192920.5|193048.6|192923.6|193023.5|192898.5|12
1728876640000|2024-10-14 03:30:40|193045.7|192920.7|193026.3|192901.3|193046|192921|193026.3|192901.3|6
1728876650000|2024-10-14 03:30:50|193026.2|192901.2|193023.8|192898.8|193026.2|192901.2|193023.8|192898.8|3
1728876660000|2024-10-14 03:31:00|193023.9|192898.9|193023.9|192898.9|193023.9|192898.9|193023.9|192898.9|1
1728876670000|2024-10-14 03:31:10|193026.2|192901.2|193032.3|192907.3|193072.3|192947.3|193026.2|192901.2|7
1728876680000|2024-10-14 03:31:20|193050.7|192925.7|193032.4|192907.4|193050.7|192925.7|193032.4|192907.4|2
1728876690000|2024-10-14 03:31:30|193030.5|192905.5|193032.9|192907.9|193049.5|192924.5|193030.5|192905.5|6
1728876700000|2024-10-14 03:31:40|193033.1|192908.1|193045.9|192920.9|193054.5|192929.5|193031.1|192906.1|9
1728876710000|2024-10-14 03:31:50|193046.4|192921.4|193048.4|192923.4|193048.6|192923.6|193046.3|192921.3|5
1728876720000|2024-10-14 03:32:00|193048.7|192923.7|193048.4|192923.4|193048.9|192923.9|193048.4|192923.4|4
1728876730000|2024-10-14 03:32:10|193048.9|192923.9|193048.2|192923.2|193048.9|192923.9|193048.2|192923.2|4
1728876740000|2024-10-14 03:32:20|193095|192869|193049.5|192924.5|193095|192924.5|193049.5|192869|2
1728876750000|2024-10-14 03:32:30|193049.6|192924.6|193049.5|192924.5|193049.6|192924.6|193049.5|192924.5|2
1728876760000|2024-10-14 03:32:40|193049.8|192924.8|193049.8|192924.8|193049.8|192924.8|193049.8|192924.8|1
1728876770000|2024-10-14 03:32:50|193049.3|192924.3|193056.1|192931.1|193056.2|192931.2|193049.3|192924.3|6
1728876780000|2024-10-14 03:33:00|193055.7|192930.7|193054.1|192929.1|193055.7|192930.7|193054.1|192929.1|2
1728876800000|2024-10-14 03:33:20|193054.5|192929.5|193054.5|192929.5|193054.5|192929.5|193054.5|192929.5|1
1728876810000|2024-10-14 03:33:30|193054.8|192929.8|193099|192876|193099|192929.8|193054.8|192876|2
1728876820000|2024-10-14 03:33:40|193049.9|192924.9|193055.2|192930.2|193055.4|192930.4|193049.9|192924.9|5
1728876830000|2024-10-14 03:33:50|193055.4|192930.4|193033.2|192908.2|193055.4|192930.4|193033.2|192908.2|7
1728876840000|2024-10-14 03:34:00|193051.9|192926.9|193054.7|192929.7|193054.7|192929.7|193051.9|192926.9|2
1728876850000|2024-10-14 03:34:10|193051.5|192926.5|193061.8|192936.8|193080.7|192955.7|193051.5|192926.5|7
1728876860000|2024-10-14 03:34:20|193043.5|192918.5|193043.6|192918.6|193043.8|192918.8|193040.8|192915.8|4
1728876880000|2024-10-14 03:34:40|193041.1|192916.1|193041.1|192916.1|193041.1|192916.1|193041.1|192916.1|1
1728876890000|2024-10-14 03:34:50|193038.8|192913.8|193023.8|192973.8|193041.9|192973.8|193023.8|192913.8|3
1728876900000|2024-10-14 03:35:00|193019.3|192969.3|193038.7|192913.7|193038.7|192974.8|193019.3|192913.7|4
1728876910000|2024-10-14 03:35:10|193020.1|192970.1|193032.9|192907.9|193034.8|192970.1|193012.4|192905.9|9
1728876920000|2024-10-14 03:35:20|193033.1|192908.1|193031.7|192906.7|193033.6|192908.6|193030.5|192905.5|9
1728876930000|2024-10-14 03:35:30|193050.4|192925.4|193049.6|192924.6|193051.3|192926.3|193049.1|192924.1|8
1728876950000|2024-10-14 03:35:50|193049.8|192924.8|193049.3|192924.3|193049.8|192924.8|193049.3|192924.3|2
1728876960000|2024-10-14 03:36:00|193049.5|192924.5|193114|192860|193114|192924.5|193049.5|192860|2
1728876970000|2024-10-14 03:36:10|193028.8|192903.8|193028.4|192903.4|193028.8|192903.8|193028.4|192903.4|3
1728876990000|2024-10-14 03:36:30|193028.6|192903.6|193029|192904|193031|192906|193028.6|192903.6|4
1728877000000|2024-10-14 03:36:40|193029.2|192904.2|193026.1|192901.1|193047.9|192922.9|193026.1|192901.1|4
1728877010000|2024-10-14 03:36:50|193028.5|192903.5|193047.2|192922.2|193047.2|192922.2|193028.5|192903.5|2
1728877030000|2024-10-14 03:37:10|193028.5|192903.5|193028.5|192903.5|193028.5|192903.5|193028.5|192903.5|1
1728877040000|2024-10-14 03:37:20|193028.3|192903.3|193028.7|192903.7|193028.7|192903.7|193028.3|192903.3|3
1728877050000|2024-10-14 03:37:30|193114|192860|193115|192860|193115|192860|193114|192860|2
1728877060000|2024-10-14 03:37:40|193114|192859|193114|192859|193114|192859|193114|192859|1
1728877070000|2024-10-14 03:37:50|193028.1|192903.1|193028.1|192903.1|193028.1|192903.1|193028.1|192903.1|1
1728877080000|2024-10-14 03:38:00|193028.3|192903.3|193028.1|192903.1|193028.3|192903.3|193028.1|192903.1|2
1728877090000|2024-10-14 03:38:10|193027.9|192902.9|193027.9|192902.9|193027.9|192902.9|193027.9|192902.9|1
1728877100000|2024-10-14 03:38:20|193113|192858|193020.3|192895.3|193113|192900.8|193003.7|192858|6
1728877110000|2024-10-14 03:38:30|193020.7|192895.7|193033.8|192882.3|193033.8|192895.7|193020.3|192882.3|3
1728877120000|2024-10-14 03:38:40|193033.5|192881.9|193033.5|192882.3|193033.8|192882.3|193033.5|192881.9|3
1728877130000|2024-10-14 03:38:50|193033.1|192881.9|193032.8|192881.9|193033.1|192882.3|193032.8|192881.9|3
1728877140000|2024-10-14 03:39:00|193032.5||193032.5||193032.5||193032.5||1
1728877150000|2024-10-14 03:39:10|193085|192834|193087|192836|193087|192836|193085|192834|3
1728877160000|2024-10-14 03:39:20|193085|192835|193087|192836|193087|192836|193085|192835|2
1728877170000|2024-10-14 03:39:30|193085|192835|193032.6|192882.4|193085|192882.4|193032.6|192835|2
1728877190000|2024-10-14 03:39:50|193033.3|192882.7|193029.3|192886.1|193033.3|192886.1|193029.3|192882.7|2
1728877200000|2024-10-14 03:40:00|193028.6|192887.1|193071|192848|193073|192887.1|193027.9|192848|4
1728877220000|2024-10-14 03:40:20|193024.4|192886.7|193024.4|192886.7|193024.4|192886.7|193024.4|192886.7|1
1728877240000|2024-10-14 03:40:40|193016.1|192891.1|193025.1|192887.1|193025.1|192891.1|193016.1|192887.1|2
1728877250000|2024-10-14 03:40:50|193024.7|192849|193072|192849|193072|192849|193024.7|192849|2
1728877270000|2024-10-14 03:41:10|193071|192848|193067|192843|193071|192848|193066|192842|6
1728877280000|2024-10-14 03:41:20|193065|192842|193020.1|192882.5|193065|192882.9|193020.1|192842|3
1728877290000|2024-10-14 03:41:30|193019.8|192882.2|193020.5|192882.9|193020.8|192882.9|193019.8|192882.2|3
1728877300000|2024-10-14 03:41:40|193020.8||193020.8||193020.8||193020.8||1
1728877320000|2024-10-14 03:42:00|193066|192842|193066|192842|193066|192842|193066|192842|1
1728877330000|2024-10-14 03:42:10|193067|192843|193019.7|192883.1|193067|192883.4|193019.7|192843|3
1728877340000|2024-10-14 03:42:20|193020.3|192883.4|193021.3|192884.4|193021.3|192884.4|193020.3|192883.4|3
1728877350000|2024-10-14 03:42:30|193021|192884.7|193021.3|192884.4|193021.7|192884.7|193021|192884.4|3
1728877360000|2024-10-14 03:42:40|193020.7|192884.1|193068|192844|193068|192884.1|193020.7|192844|2
1728877370000|2024-10-14 03:42:50|193067|192845|193070|192846|193070|192846|193067|192845|3
1728877380000|2024-10-14 03:43:00|193071|192847|193067|192844|193071|192847|193067|192844|3
1728877390000|2024-10-14 03:43:10|193069|192845|193020.3|192883.7|193069|192883.7|193020.3|192844|3
1728877400000|2024-10-14 03:43:20|193020|192883.4|193020|192883.4|193020.7|192883.7|193020|192883.4|3
1728877410000|2024-10-14 03:43:30|193020.7|192883.7|193020.7|192883.7|193020.7|192883.7|193020.7|192883.7|1
1728877420000|2024-10-14 03:43:40|193020|192883.4|193066|192843|193068|192883.4|193020|192843|4
1728877430000|2024-10-14 03:43:50|193068|192844|193067|192843|193068|192844|193067|192843|2
1728877440000|2024-10-14 03:44:00|193066|192842|193004.7|192873.2|193066|192880.3|192983|192842|10
1728877450000|2024-10-14 03:44:10|193007.4|192875.9|193003|192878|193007.4|192880.6|193001.6|192873.3|13
1728877460000|2024-10-14 03:44:20|193003.3|192878.3|193012.3|192887.3|193012.7|192887.7|193003.3|192878.3|7
1728877470000|2024-10-14 03:44:30|193012|192887|193012.3|192887.3|193012.3|192887.3|193012|192887|6
1728877480000|2024-10-14 03:44:40|193012.5|192887.5|193012.4|192886.9|193012.5|192887.5|193011.8|192886.8|6
1728877490000|2024-10-14 03:44:50|193012.1|192886.5|193051|192837|193051|192886.5|193012.1|192837|2
1728877500000|2024-10-14 03:45:00|193053|192883|193009.9|192881.8|193053|192883|193007.9|192881.8|8
1728877510000|2024-10-14 03:45:10|193011.2|192880.5|193012.2|192882.1|193012.2|192882.1|193010.2|192880.5|8
1728877520000|2024-10-14 03:45:20|193010.4|192885|193006.9|192881.9|193011|192886|193006.9|192881.9|11
1728877530000|2024-10-14 03:45:30|193007|192882|193006.7|192881.7|193007|192882|193006.5|192881.5|3
1728877550000|2024-10-14 03:45:50|193007|192882|193023.4|192898.4|193034.1|192909.1|193007|192882|11
1728877560000|2024-10-14 03:46:00|193022.8|192897.8|193022.1|192897.1|193022.8|192897.8|193018.6|192893.6|7
1728877570000|2024-10-14 03:46:10|193021.8|192896.8|193021.8|192896.8|193021.8|192896.8|193021.8|192896.8|1
1728877580000|2024-10-14 03:46:20|193021.9|192896.9|193021.8|192896.8|193021.9|192896.9|193021.8|192896.8|2
1728877600000|2024-10-14 03:46:40|193027.3|192902.3|193024|192899|193028.5|192903.5|193024|192899|8
1728877610000|2024-10-14 03:46:50|193026.8|192901.8|193026.7|192901.7|193026.8|192901.8|193023.9|192898.9|6
1728877620000|2024-10-14 03:47:00|193027|192902|193027.2|192902.2|193027.2|192902.2|193026.9|192901.9|4
1728877630000|2024-10-14 03:47:10|193026.7|192901.7|193026.7|192901.7|193027.2|192902.2|193026.7|192901.7|3
1728877640000|2024-10-14 03:47:20|193074|192851|193025.1|192900.1|193074|192900.1|193024.6|192851|3
1728877650000|2024-10-14 03:47:30|193027.4|192902.4|193027.4|192902.4|193027.4|192902.4|193027.4|192902.4|1
1728877660000|2024-10-14 03:47:40|193027|192902|193019.7|192894.7|193027|192902|193019.7|192894.7|8
1728877670000|2024-10-14 03:47:50|193020|192895|193019.7|192894.7|193020|192895|193019.4|192894.4|4
1728877680000|2024-10-14 03:48:00|193020.1|192895.1|193020.1|192895.1|193020.1|192895.1|193020.1|192895.1|1
1728877690000|2024-10-14 03:48:10|193019.9|192894.9|193068|192849|193068|192894.9|193019.9|192849|2
1728877700000|2024-10-14 03:48:20|193070|192850|193022.6|192897.6|193070|192897.6|193022.6|192849|5
1728877710000|2024-10-14 03:48:30|193022.3|192897.3|193020.9|192895.9|193022.3|192897.3|193020.5|192895.5|4
1728877720000|2024-10-14 03:48:40|193020.5|192895.5|193020.3|192895.3|193020.5|192895.5|193019.9|192894.9|5
1728877730000|2024-10-14 03:48:50|193020.7|192895.7|193020.7|192895.7|193020.7|192895.7|193020.7|192895.7|1
1728877740000|2024-10-14 03:49:00|193020.2|192895.2|193065|192850|193066|192896|193020.2|192850|6
1728877750000|2024-10-14 03:49:10|193066|192899.3|193021.3|192896.3|193066|192899.3|193021.3|192896.3|5
1728877760000|2024-10-14 03:49:20|193020.8|192895.8|193019.5|192894.5|193020.8|192895.8|193018.8|192893.8|4
1728877770000|2024-10-14 03:49:30|193019.4|192894.4|193022.3|192897.3|193022.6|192897.6|193019.4|192894.4|3
1728877780000|2024-10-14 03:49:40|193019.8|192894.8|193019.8|192894.8|193019.8|192894.8|193019.8|192894.8|1
1728877790000|2024-10-14 03:49:50|193020.3|192895.3|193020.5|192895.5|193020.6|192895.6|193020.3|192895.3|3
1728877800000|2024-10-14 03:50:00|193020.4|192895.4|193020.4|192895.4|193020.4|192895.4|193020.4|192895.4|1
1728877810000|2024-10-14 03:50:10|193020.1|192895.1|193020.1|192895.1|193020.1|192895.1|193020.1|192895.1|1
1728877820000|2024-10-14 03:50:20|193070|192842|193072|192843|193072|192843|193070|192842|2
1728877830000|2024-10-14 03:50:30|193071|192899.4|193042.3|192917.3|193071|192917.6|193024.4|192899.4|5
1728877840000|2024-10-14 03:50:40|193042.7|192917.7|193042.1|192917.1|193042.7|192917.7|193042.1|192917.1|2
1728877850000|2024-10-14 03:50:50|193041.8|192916.8|193041.8|192916.8|193042|192917|193041.8|192916.8|3
1728877860000|2024-10-14 03:51:00|193042|192917|193042.1|192917.1|193042.8|192917.8|193042|192917|3
1728877870000|2024-10-14 03:51:10|193098|192860|193099|192860|193099|192860|193098|192860|2
1728877880000|2024-10-14 03:51:20|193045.4|192859|193041.6|192916.6|193045.4|192920.4|193041.3|192859|4
1728877890000|2024-10-14 03:51:30|193041.3|192916.3|193041.3|192916.3|193041.3|192916.3|193041.3|192916.3|1
1728877900000|2024-10-14 03:51:40|193041.6|192916.6|193041.6|192916.6|193041.6|192916.6|193041.6|192916.6|1
1728877910000|2024-10-14 03:51:50|193040.9|192915.9|193101|192857|193101|192915.9|193040.9|192857|2
1728877920000|2024-10-14 03:52:00|193103|192858|193050.5|192925.5|193103|192925.5|193044.7|192857|7
1728877930000|2024-10-14 03:52:10|193045.7|192920.7|193045.2|192920.2|193045.7|192920.7|193045.1|192920.1|6
1728877940000|2024-10-14 03:52:20|193045|192920|193046.3|192921.3|193050.4|192925.4|193045|192920|7
1728877950000|2024-10-14 03:52:30|193045.5|192920.5|193046.2|192921.2|193046.5|192921.5|193045.5|192920.5|4
1728877960000|2024-10-14 03:52:40|193046|192921|193026.5|192901.5|193046|192921|193024.8|192899.8|17
1728877970000|2024-10-14 03:52:50|193044.4|192919.4|193046.5|192921.5|193047.4|192922.4|193043.4|192918.4|5
1728877980000|2024-10-14 03:53:00|193046.7|192921.7|193046.7|192921.7|193046.7|192921.7|193046.5|192921.5|3
1728877990000|2024-10-14 03:53:10|193046.2|192921.2|193047.4|192922.4|193049.9|192924.9|193046.2|192921.2|6
1728878000000|2024-10-14 03:53:20|193047.7|192922.7|193047|192922|193047.7|192922.7|193047|192922|3
1728878010000|2024-10-14 03:53:30|193046.9|192921.9|193046.9|192921.9|193046.9|192921.9|193046.9|192921.9|1
1728878020000|2024-10-14 03:53:40|193046.4|192921.4|193090|192873|193090|192921.4|193046.4|192873|2
1728878030000|2024-10-14 03:53:50|193043.2|192918.2|193040.2|192915.2|193043.2|192918.2|193040.2|192915.2|2
1728878040000|2024-10-14 03:54:00|193040.4|192915.4|193031|192906|193042.9|192917.9|193024.9|192899.9|17
1728878050000|2024-10-14 03:54:10|193033.7|192908.7|193030.4|192905.4|193034.2|192909.2|193030|192905|9
1728878060000|2024-10-14 03:54:20|193030.5|192905.5|193038.6|192898.5|193038.9|192906.4|193029.9|192898.5|7
1728878070000|2024-10-14 03:54:30|193037.9|192898.1|193037.9|192898.1|193039.3|192899.1|193037.3|192897.5|12
1728878080000|2024-10-14 03:54:40|193038.3|192898.5|193034.3|192901.7|193039|192903.2|193034.3|192898.1|10
1728878090000|2024-10-14 03:54:50|193034|192902.3|193035.8|192910.8|193037.9|192910.8|193030|192902|17
1728878100000|2024-10-14 03:55:00|193035.4|192910.4|193037.9|192912.9|193043.8|192918.8|193028.9|192903.9|16
1728878110000|2024-10-14 03:55:10|193037.7|192912.7|193037.7|192912.7|193037.7|192912.7|193037.5|192912.5|5
1728878120000|2024-10-14 03:55:20|193037.5|192912.5|193037.5|192912.5|193037.5|192912.5|193037.5|192912.5|1
1728878130000|2024-10-14 03:55:30|193038|192913|193039.7|192914.7|193039.8|192914.8|193037.9|192912.9|4
1728878140000|2024-10-14 03:55:40|193039.6|192914.6|193036.4|192911.4|193039.6|192914.6|193036.4|192911.4|4
1728878150000|2024-10-14 03:55:50|193039.4|192914.4|193039.4|192914.4|193039.4|192914.4|193039.4|192914.4|1
1728878160000|2024-10-14 03:56:00|193039.2|192914.2|193039.2|192914.2|193039.2|192914.2|193039.2|192914.2|1
1728878170000|2024-10-14 03:56:10|193039.4|192914.4|193039.4|192914.4|193039.4|192914.4|193039.4|192914.4|1
1728878200000|2024-10-14 03:56:40|193097|192850|193097|192850|193097|192850|193097|192850|1
1728878210000|2024-10-14 03:56:50|193038.3|192913.3|193038.3|192913.3|193038.3|192913.3|193038.3|192913.3|1
1728878220000|2024-10-14 03:57:00|193038.2|192913.2|193037.7|192912.7|193038.2|192913.2|193037.7|192912.7|2
1728878230000|2024-10-14 03:57:10|193037.4|192912.4|193037.4|192912.4|193037.4|192912.4|193037.4|192912.4|1
1728878240000|2024-10-14 03:57:20|193037.2|192912.2|193036.3|192911.3|193099|192912.4|193033.4|192849|9
1728878250000|2024-10-14 03:57:30|193035.8|192910.8|193034.6|192909.6|193036.3|192911.3|193034.2|192909.2|6
1728878260000|2024-10-14 03:57:40|193033.9|192908.9|193033|192908|193034.4|192909.4|193033|192908|5
1728878270000|2024-10-14 03:57:50|193033.2|192908.2|193033.7|192908.7|193033.7|192908.7|193027.3|192902.3|6
1728878280000|2024-10-14 03:58:00|193033.3|192908.3|193039.6|192914.6|193039.6|192914.6|193033.3|192908.3|11
1728878310000|2024-10-14 03:58:30|193036.5|192911.5|193039.3|192914.3|193039.3|192914.3|193036.5|192911.5|2
1728878320000|2024-10-14 03:58:40|193041.9|192916.9|193041.9|192916.9|193041.9|192916.9|193041.5|192916.5|3
1728878330000|2024-10-14 03:58:50|193041.5|192916.5|193041.7|192916.7|193041.7|192916.7|193041.5|192916.5|2
1728878340000|2024-10-14 03:59:00|193041.4|192916.4|193042.4|192917.4|193042.4|192917.4|193041.4|192916.4|3
1728878350000|2024-10-14 03:59:10|193091|192862|193091|192861|193091|192862|193091|192861|2
1728878360000|2024-10-14 03:59:20|193092||193092||193092||193092||1
1728878370000|2024-10-14 03:59:30|193041.3|192860|193041.3|192916.3|193041.3|192916.3|193041.3|192860|2
1728878380000|2024-10-14 03:59:40|193045.4|192920.4|193049.6|192924.6|193049.6|192924.6|193045.4|192920.4|5
1728878400000|2024-10-14 04:00:00|193046.8|192921.8|193046.7|192921.7|193047.2|192922.2|193046.4|192921.4|6
1728878410000|2024-10-14 04:00:10|193047.1|192922.1|193048.3|192923.3|193048.6|192923.6|193047.1|192922.1|5
1728878420000|2024-10-14 04:00:20|193048.5|192923.5|193048.1|192923.1|193048.5|192923.5|193048.1|192923.1|2
1728878430000|2024-10-14 04:00:30|193052.3|192927.3|193050.7|192925.7|193052.6|192927.6|193050.6|192925.6|8
1728878440000|2024-10-14 04:00:40|193050.9|192925.9|193049.6|192924.6|193050.9|192925.9|193049.6|192924.6|5
1728878460000|2024-10-14 04:01:00|193049.7|192924.7|193043.8|192918.8|193049.7|192924.7|193043|192918|9
1728878470000|2024-10-14 04:01:10|193043.5|192918.5|193043.3|192918.3|193043.8|192918.8|193043.3|192918.3|5
1728878480000|2024-10-14 04:01:20|193043.6|192918.6|193043.8|192918.8|193043.8|192918.8|193043.6|192918.6|2
1728878490000|2024-10-14 04:01:30|193043.6|192918.6|193095|192865|193095|192918.6|193043.6|192865|2
1728878500000|2024-10-14 04:01:40|193094||193095||193095||193094||2
1728878510000|2024-10-14 04:01:50|193043.2|192918.2|193043.2|192918.2|193043.2|192918.2|193043.2|192918.2|1
1728878520000|2024-10-14 04:02:00|193043|192918|193038.8|192913.8|193043.6|192918.6|193033.8|192908.8|11
1728878530000|2024-10-14 04:02:10|193037.4|192912.4|193038.1|192913.1|193039.2|192914.2|193032.5|192907.5|20
1728878540000|2024-10-14 04:02:20|193034|192909|193038.9|192913.9|193038.9|192913.9|193032.6|192907.6|11
1728878550000|2024-10-14 04:02:30|193036.6|192911.6|193038.5|192913.5|193039.6|192914.6|193031.3|192906.3|24
1728878560000|2024-10-14 04:02:40|193038.7|192913.7|193038.7|192913.7|193038.7|192913.7|193030.4|192905.4|21
1728878570000|2024-10-14 04:02:50|193035.9|192910.9|193038.9|192913.9|193039.7|192914.7|193029.1|192904.1|18
1728878580000|2024-10-14 04:03:00|193038.7|192913.7|193038.2|192913.2|193039.4|192914.4|193036.5|192911.5|12
1728878590000|2024-10-14 04:03:10|193038|192913|193039.4|192914.4|193039.4|192914.4|193032.1|192907.1|11
1728878600000|2024-10-14 04:03:20|193037.8|192912.8|193037|192912|193039.6|192914.6|193031.1|192906.1|13
1728878610000|2024-10-14 04:03:30|193037.4|192912.4|193035.6|192910.6|193038.6|192913.6|193034.5|192909.5|12
1728878620000|2024-10-14 04:03:40|193035|192910|193036.1|192911.1|193038.8|192913.8|193032.7|192907.7|16
1728878630000|2024-10-14 04:03:50|193036.6|192911.6|193035|192910|193036.8|192911.8|193030.4|192905.4|17
1728878640000|2024-10-14 04:04:00|193035.5|192910.5|193033.3|192908.3|193035.8|192910.8|193029.6|192904.6|18
1728878650000|2024-10-14 04:04:10|193033.2|192908.2|193033.1|192908.1|193033.2|192908.2|193033.1|192908.1|2
1728878660000|2024-10-14 04:04:20|193034.9|192909.9|193040.8|192915.8|193041.1|192916.1|193030.2|192905.2|19
1728878670000|2024-10-14 04:04:30|193034.8|192909.8|193040.7|192915.7|193040.8|192915.8|193033.2|192908.2|7
1728878680000|2024-10-14 04:04:40|193039.2|192914.2|193031.5|192906.5|193041.2|192916.2|193031.5|192906.5|15
1728878690000|2024-10-14 04:04:50|193032.2|192907.2|193042.2|192917.2|193042.2|192917.2|193027.8|192902.8|16
1728878700000|2024-10-14 04:05:00|193040|192915|193039.7|192914.7|193040.2|192915.2|193037.7|192912.7|6
1728878710000|2024-10-14 04:05:10|193038|192913|193037.7|192912.7|193038|192913|193032.6|192907.6|17
1728878720000|2024-10-14 04:05:20|193046.9|192906.1|193038.5|192906.3|193047.3|192910.5|193038.5|192900.5|12
1728878730000|2024-10-14 04:05:30|193039.1|192905.9|193039.1|192905.6|193039.1|192905.9|193039.1|192905.6|3
1728878750000|2024-10-14 04:05:50|193081|192861|193081|192861|193081|192861|193081|192861|1
1728878760000|2024-10-14 04:06:00|193110.1|192830.8|193110.1|192830.8|193110.1|192830.8|193110.1|192830.8|1
1728878770000|2024-10-14 04:06:10|193082|192862|193082|192862|193082|192862|193082|192862|1
1728878780000|2024-10-14 04:06:20|193040.5|192907.7|193040.5|192907.7|193040.5|192907.7|193040.5|192907.7|1
1728878800000|2024-10-14 04:06:40|193040.9|192908.1|193040.9|192908.1|193040.9|192908.1|193040.9|192908.1|1
1728878810000|2024-10-14 04:06:50|193083|192863|193081|192862|193083|192863|193081|192862|2
1728878830000|2024-10-14 04:07:10|193039.9|192907.5|193040.3|192907.5|193040.6|192907.9|193039.9|192907.5|3
1728878840000|2024-10-14 04:07:20|193038.9|192906.5|193051.9|192926.1|193051.9|192926.6|193035.2|192904.6|14
1728878850000|2024-10-14 04:07:30|193052.9|192925.7|193052.3|192923.7|193055.2|192925.7|193051.3|192923.1|11
1728878860000|2024-10-14 04:07:40|193051.3|192923.1|193051.3|192925.2|193052.3|192925.9|193051.3|192921.7|9
1728878870000|2024-10-14 04:07:50|193051.9|192925.5|193049.5|192924.5|193051.9|192925.9|193049.5|192924.5|7
1728878880000|2024-10-14 04:08:00|193049|192924|193048.6|192923.6|193049|192924|193048.1|192923.1|4
1728878890000|2024-10-14 04:08:10|193048.8|192923.8|193048.8|192923.8|193048.8|192923.8|193048.8|192923.8|1
1728878900000|2024-10-14 04:08:20|193048.3|192923.3|193109|192860|193109|192923.6|193048.3|192860|3
1728878910000|2024-10-14 04:08:30|193110|192861|193049.1|192924.1|193110|192924.6|193046|192861|12
1728878920000|2024-10-14 04:08:40|193047.5|192922.5|193046|192921|193049.7|192924.7|193045.8|192920.8|27
1728878930000|2024-10-14 04:08:50|193046.4|192921.4|193048.1|192923.1|193049.6|192924.6|193045.6|192920.6|29
1728878940000|2024-10-14 04:09:00|193047.3|192922.3|193046|192921|193048.5|192923.5|193045.4|192920.4|14
1728878950000|2024-10-14 04:09:10|193047.7|192922.7|193045.8|192920.8|193049.4|192924.4|193045.8|192920.8|13
1728878960000|2024-10-14 04:09:20|193047.6|192922.6|193049.1|192924.1|193049.7|192924.7|193045.4|192920.4|15
1728878970000|2024-10-14 04:09:30|193045.7|192920.7|193046.2|192921.2|193048.1|192923.1|193045.7|192920.7|12
1728878980000|2024-10-14 04:09:40|193045.8|192920.8|193046.1|192921.1|193049.6|192924.6|193045.3|192920.3|13
1728878990000|2024-10-14 04:09:50|193049.4|192924.4|193049.1|192924.1|193051.6|192926.6|193048.8|192923.8|8
1728879000000|2024-10-14 04:10:00|193047.5|192922.5|193047.5|192922.5|193049.2|192924.2|193046.8|192921.8|7
1728879010000|2024-10-14 04:10:10|193049.1|192924.1|193047|192922|193049.1|192924.1|193046.8|192921.8|6
1728879020000|2024-10-14 04:10:20|193048.6|192923.6|193047.2|192922.2|193048.6|192923.6|193046.6|192921.6|5
1728879030000|2024-10-14 04:10:30|193048.9|192923.9|193047.1|192922.1|193050.4|192925.4|193047.1|192922.1|4
1728879040000|2024-10-14 04:10:40|193047.2|192922.2|193047.5|192922.5|193048.8|192923.8|193047|192922|7
1728879050000|2024-10-14 04:10:50|193049.2|192924.2|193047.9|192922.9|193051.8|192926.8|193047.2|192922.2|18
1728879060000|2024-10-14 04:11:00|193047.4|192922.4|193047.6|192922.6|193049.2|192924.2|193047.2|192922.2|7
1728879070000|2024-10-14 04:11:10|193049.2|192924.2|193055.9|192920.6|193063.9|192924.2|193049.2|192912.7|19
1728879080000|2024-10-14 04:11:20|193052.1|192921.3|193050.4|192925.4|193053.3|192926.7|193048.5|192920.7|14
1728879090000|2024-10-14 04:11:30|193050.2|192925.2|193047.9|192922.9|193052.1|192927.1|193047.9|192922.9|10
1728879100000|2024-10-14 04:11:40|193048.2|192923.2|193049.2|192924.2|193049.2|192924.2|193047.4|192922.4|5
1728879110000|2024-10-14 04:11:50|193049.1|192924.1|193047.5|192922.5|193049.1|192924.1|193046.3|192921.3|9
1728879120000|2024-10-14 04:12:00|193047.3|192922.3|193047.4|192922.4|193049|192924|193046.9|192921.9|8
1728879130000|2024-10-14 04:12:10|193047.1|192922.1|193046.9|192921.9|193049.1|192924.1|193046.9|192921.9|4
1728879140000|2024-10-14 04:12:20|193046.6|192921.6|193046.2|192921.2|193046.6|192921.6|193046.2|192921.2|2
1728879150000|2024-10-14 04:12:30|193049.3|192924.3|193046|192921|193049.3|192924.3|193046|192921|2
1728879160000|2024-10-14 04:12:40|193045.7|192920.7|193045.7|192920.7|193045.7|192920.7|193045.7|192920.7|1
1728879180000|2024-10-14 04:13:00|193104|192864|193104|192864|193104|192864|193104|192864|1
1728879190000|2024-10-14 04:13:10|193102|192863|193102|192863|193102|192863|193102|192863|1
1728879200000|2024-10-14 04:13:20|193047.2|192922.2|193046.1|192921.1|193047.2|192922.2|193045.5|192920.5|7
1728879210000|2024-10-14 04:13:30|193045.8|192920.8|193047.1|192922.1|193047.1|192922.1|193045.8|192920.8|3
1728879220000|2024-10-14 04:13:40|193046.3|192921.3|193046.6|192921.6|193046.6|192921.6|193046.3|192921.3|2
1728879230000|2024-10-14 04:13:50|193046.1|192921.1|193046.3|192921.3|193046.3|192921.3|193045.7|192920.7|5
1728879240000|2024-10-14 04:14:00|193046.2|192921.2|193046.4|192921.4|193047|192922|193046.2|192921.2|4
1728879250000|2024-10-14 04:14:10|193046.2|192921.2|193046.9|192921.9|193046.9|192921.9|193046.2|192921.2|2
1728879260000|2024-10-14 04:14:20|193046.8|192921.8|193049.3|192924.3|193049.3|192924.3|193046.3|192921.3|11
1728879270000|2024-10-14 04:14:30|193047.8|192922.8|193047.8|192922.8|193049.5|192924.5|193047.5|192922.5|11
1728879280000|2024-10-14 04:14:40|193048|192923|193047.3|192922.3|193049.1|192924.1|193046.5|192921.5|12
1728879290000|2024-10-14 04:14:50|193048.9|192923.9|193047.2|192922.2|193049|192924|193047.2|192922.2|8
1728879300000|2024-10-14 04:15:00|193046.8|192921.8|193047.5|192922.5|193047.5|192922.5|193046.5|192921.5|5
1728879310000|2024-10-14 04:15:10|193047|192922|193047|192922|193047|192922|193047|192922|1
1728879320000|2024-10-14 04:15:20|193047.2|192922.2|193059.5|192911.7|193059.5|192922.2|193047.2|192911|4
1728879330000|2024-10-14 04:15:30|193059.1|192911.3|193058.8|192911.3|193059.5|192911.7|193058.8|192911.3|3
1728879350000|2024-10-14 04:15:50|193107|192867|193058.6|192917.3|193108|192917.3|193058.6|192867|4
1728879360000|2024-10-14 04:16:00|193058.3|192917|193053.8|192915.9|193058.3|192917|193053.5|192915.5|3
1728879370000|2024-10-14 04:16:10|193053.5|192915.5|193050.7|192918.8|193054.7|192921.1|193050.7|192915.5|6
1728879380000|2024-10-14 04:16:20|193051.4|192919.5|193053.5|192923.3|193053.5|192923.3|193050.7|192918.5|5
1728879390000|2024-10-14 04:16:30|193049.5|192920.4|193048.9|192919.7|193049.5|192920.4|193048.9|192919.7|2
1728879400000|2024-10-14 04:16:40|193049.9|192920.4|193047.7|192921.3|193052.4|192924.2|193047.7|192919.7|7
1728879410000|2024-10-14 04:16:50|193050.8|192924.9|193047.8|192922.8|193050.8|192925.7|193046.5|192921.5|14
1728879420000|2024-10-14 04:17:00|193048.6|192923.6|193048.3|192923.3|193048.6|192923.6|193048.3|192923.3|2
1728879430000|2024-10-14 04:17:10|193047.9|192922.9|193047.9|192922.9|193047.9|192922.9|193047.9|192922.9|1
1728879440000|2024-10-14 04:17:20|193048.3|192923.3|193045.9|192920.9|193050|192925|193045.9|192920.9|5
1728879450000|2024-10-14 04:17:30|193045.6|192920.6|193045.7|192920.7|193045.7|192920.7|193044.9|192919.9|6
1728879460000|2024-10-14 04:17:40|193045|192920|193045|192920|193045|192920|193045|192920|1
1728879480000|2024-10-14 04:18:00|193045.7|192920.7|193045.8|192920.8|193047.7|192922.7|193045.1|192920.1|7
1728879490000|2024-10-14 04:18:10|193046|192921|193045.8|192920.8|193047.5|192922.5|193045.8|192920.8|4
1728879510000|2024-10-14 04:18:30|193046|192921|193045.4|192920.4|193046|192921|193045.4|192920.4|2
1728879520000|2024-10-14 04:18:40|193105|192865|193045.5|192920.5|193105|192922.2|193045.5|192865|3
1728879550000|2024-10-14 04:19:10|193048.9|192923.9|193009.6|192959.6|193048.9|192959.6|193007|192920.3|5
1728879560000|2024-10-14 04:19:20|193007|192957|193050.8|192925.8|193052.5|192959.9|193007|192925.7|5
1728879570000|2024-10-14 04:19:30|193050.5|192925.5|193050|192925|193050.5|192925.5|193050|192925|2
1728879590000|2024-10-14 04:19:50|193104|192864|193104|192864|193104|192864|193104|192864|1
1728879600000|2024-10-14 04:20:00|193106|192865|193106|192865|193106|192865|193104|192864|3
1728879620000|2024-10-14 04:20:20|193050.2|192925.2|193050.2|192925.2|193050.2|192925.2|193050.2|192925.2|1
1728879630000|2024-10-14 04:20:30|193049.8|192924.8|193049.8|192924.8|193049.8|192924.8|193049.8|192924.8|1
1728879640000|2024-10-14 04:20:40|193049.5|192924.5|193049.2|192924.2|193049.5|192924.5|193049|192924|3
1728879650000|2024-10-14 04:20:50|193048.8|192923.8|193106|192866|193106|192924.5|193048.8|192860|7
1728879660000|2024-10-14 04:21:00|193105|192865|193106|192865|193107|192866|193105|192865|3
1728879670000|2024-10-14 04:21:10|193103|192863|193050.2|192925.2|193105|192925.5|193048.7|192861|13
1728879680000|2024-10-14 04:21:20|193050.4|192925.4|193050.2|192925.2|193050.5|192925.5|193049.4|192924.4|10
1728879690000|2024-10-14 04:21:30|193049.9|192924.9|193050|192925|193050|192925|193049.4|192924.4|3
1728879700000|2024-10-14 04:21:40|193049.9|192924.9|193049.4|192924.4|193050|192925|193049.4|192924.4|5
1728879710000|2024-10-14 04:21:50|193106|192865|193108|192866|193108|192866|193106|192865|2
1728879720000|2024-10-14 04:22:00|193107|192865|193106|192865|193108|192866|193106|192865|5
1728879730000|2024-10-14 04:22:10|193050.2|192925.2|193050|192925|193050.2|192925.2|193050|192925|2
1728879740000|2024-10-14 04:22:20|193049.5|192924.5|193049.8|192924.8|193049.8|192924.8|193049.5|192924.5|4
1728879750000|2024-10-14 04:22:30|193050.2|192925.2|193050.3|192925.3|193050.6|192925.6|193050|192925|4
1728879760000|2024-10-14 04:22:40|193107|192865|193104|192864|193107|192865|193104|192864|2
1728879780000|2024-10-14 04:23:00|193107|192866|193050.1|192925.1|193107|192925.6|193050.1|192866|3
1728879820000|2024-10-14 04:23:40|193107|192866|193107|192866|193107|192866|193107|192866|1
1728879830000|2024-10-14 04:23:50|193109|192867|193107|192866|193109|192867|193107|192866|2
1728879840000|2024-10-14 04:24:00|193050.4|192925.4|193049.7|192924.7|193050.4|192925.4|193049.7|192924.7|3
1728879860000|2024-10-14 04:24:20|193050.2|192925.2|193049.7|192924.7|193050.2|192925.2|193049.7|192924.7|2
1728879880000|2024-10-14 04:24:40|193108|192866|193108|192866|193108|192866|193108|192866|1
1728879890000|2024-10-14 04:24:50|193050.8|192925.8|193050.8|192925.8|193050.8|192925.8|193050.8|192925.8|1
1728879910000|2024-10-14 04:25:10|193051.1|192926.1|193050.6|192925.6|193051.1|192926.1|193050.6|192925.6|2
1728879930000|2024-10-14 04:25:30|193047.6|192922.6|193047.6|192922.6|193047.6|192922.6|193047.6|192922.6|1
1728879940000|2024-10-14 04:25:40|193048.5|192923.5|193050.1|192925.1|193050.2|192925.2|193047.9|192922.9|8
1728879950000|2024-10-14 04:25:50|193048|192923|193051|192926|193051|192926|193048|192923|3
1728879960000|2024-10-14 04:26:00|193050.9|192925.9|193050.9|192925.9|193050.9|192925.9|193050.6|192925.6|3
1728879970000|2024-10-14 04:26:10|193050.6|192925.6|193051.2|192926.2|193051.4|192926.4|193050.2|192925.2|14
1728879980000|2024-10-14 04:26:20|193110|192869|193050.9|192925.9|193110|192925.9|193047.7|192867|15
1728879990000|2024-10-14 04:26:30|193049.2|192924.2|193050|192925|193050.9|192925.9|193049.1|192924.1|9
1728880000000|2024-10-14 04:26:40|193050.8|192925.8|193048.5|192923.5|193050.8|192925.8|193047.6|192922.6|21
1728880010000|2024-10-14 04:26:50|193048.3|192923.3|193029.9|192904.9|193050.1|192925.1|193029.9|192904.9|15
1728880020000|2024-10-14 04:27:00|193030.3|192905.3|193029.9|192904.9|193049.8|192924.8|193029.9|192904.9|14
1728880030000|2024-10-14 04:27:10|193032.1|192907.1|193047.5|192922.5|193048.5|192923.5|193029.9|192904.9|10
1728880040000|2024-10-14 04:27:20|193047.2|192922.2|193047.6|192922.6|193047.8|192922.8|193047.2|192922.2|5
1728880050000|2024-10-14 04:27:30|193046.9|192921.9|193047.4|192922.4|193047.4|192922.4|193046.8|192921.8|3
1728880060000|2024-10-14 04:27:40|193047.1|192922.1|193046.3|192921.3|193047.1|192922.1|193046.3|192921.3|4
1728880070000|2024-10-14 04:27:50|193045.4|192920.4|193046.4|192921.4|193046.4|192921.4|193045.4|192920.4|4
1728880080000|2024-10-14 04:28:00|193046.6|192921.6|193046.6|192921.6|193046.6|192921.6|193046.6|192921.6|1
1728880090000|2024-10-14 04:28:10|193046.3|192921.3|193045.9|192920.9|193046.3|192921.3|193045.9|192920.9|2
1728880100000|2024-10-14 04:28:20|193045.4|192920.4|193048|192923|193106|192923|193045.4|192855|4
1728880110000|2024-10-14 04:28:30|193046|192921|193046.1|192921.1|193046.8|192921.8|193045.9|192920.9|7
1728880120000|2024-10-14 04:28:40|193045.8|192920.8|193046.3|192921.3|193046.6|192921.6|193045.8|192920.8|5
1728880130000|2024-10-14 04:28:50|193046.4|192921.4|193047.1|192922.1|193047.1|192922.1|193046.3|192921.3|5
1728880140000|2024-10-14 04:29:00|193046.8|192921.8|193107|192857|193108|192921.8|193046.1|192856|7
1728880150000|2024-10-14 04:29:10|193048.2|192923.2|193047|192922|193048.2|192923.2|193046|192921|7
1728880160000|2024-10-14 04:29:20|193046.8|192921.8|193046.4|192921.4|193049.5|192924.5|193046.4|192921.4|15
1728880170000|2024-10-14 04:29:30|193048.1|192923.1|193050.3|192925.3|193050.3|192925.3|193046.4|192921.4|10
1728880180000|2024-10-14 04:29:40|193050|192925|193050.1|192925.1|193050.3|192925.3|193049.8|192924.8|4
1728880190000|2024-10-14 04:29:50|193049.8|192924.8|193043.5|192893.3|193061.3|192925|193043.5|192893.3|14
1728880200000|2024-10-14 04:30:00|193043.1|192893|193044.1|192891.7|193045.8|192893.3|193042.8|192891.3|14
1728880210000|2024-10-14 04:30:10|193043.8|192891.3|193050.3|192899.8|193050.3|192899.8|193043.8|192891.3|7
1728880220000|2024-10-14 04:30:20|193049.6|192899.1|193052.1|192902.1|193052.1|192902.1|193049.3|192898.8|6
1728880230000|2024-10-14 04:30:30|193050.9|192900.9|193050.8|192905.5|193056.5|192907.5|193043.7|192897.6|11
1728880240000|2024-10-14 04:30:40|193050.5|192905.1|193042.9|192898.5|193050.8|192905.1|193042.9|192898.3|12
1728880250000|2024-10-14 04:30:50|193048.2|192904.3|193052.1|192898.5|193054.5|192905|193046.3|192892.7|11
1728880260000|2024-10-14 04:31:00|193052.8|192898.9|193051.5|192901.3|193053.9|192901.3|193045.7|192892.1|8
1728880270000|2024-10-14 04:31:10|193046.3|192898.1|193045.3|192901.8|193051.8|192905.7|193044.3|192896.7|9
1728880280000|2024-10-14 04:31:20|193050.5|192907.2|193049.5|192908.1|193052.6|192909.7|193046.1|192903.6|8
1728880290000|2024-10-14 04:31:30|193048.4|192907.8|193045.5|192914.3|193052.3|192914.3|193035|192899.1|27
1728880300000|2024-10-14 04:31:40|193041.9|192911.7|193042.2|192911.3|193042.2|192912|193041.9|192911.3|5
1728880310000|2024-10-14 04:31:50|193034.3|192911|193041.1|192914.2|193047.5|192918.7|193032.9|192902.1|16
1728880320000|2024-10-14 04:32:00|193041.5|192914.5|193038.7|192913.7|193045.7|192919.2|193037.4|192912.4|25
1728880330000|2024-10-14 04:32:10|193038.4|192913.4|193030.4|192905.4|193041|192916|193029.4|192904.4|13
1728880340000|2024-10-14 04:32:20|193041.6|192916.6|193045.4|192920.4|193045.4|192920.4|193037.1|192912.1|20
1728880350000|2024-10-14 04:32:30|193044.5|192919.5|193041.6|192916.6|193045.2|192920.2|193041.6|192916.6|12
1728880360000|2024-10-14 04:32:40|193041.7|192916.7|193033.4|192908.4|193042.6|192917.6|193031.1|192906.1|18
1728880370000|2024-10-14 04:32:50|193039.1|192914.1|193040.5|192915.5|193042.2|192917.2|193039.1|192914.1|8
1728880380000|2024-10-14 04:33:00|193040.3|192915.3|193041.4|192916.4|193041.8|192916.8|193037|192912|9
1728880390000|2024-10-14 04:33:10|193036.2|192911.2|193037|192912|193043.9|192918.9|193031.4|192906.4|20
1728880400000|2024-10-14 04:33:20|193040.4|192915.4|193036.8|192911.8|193042.3|192917.3|193032.3|192907.3|18
1728880410000|2024-10-14 04:33:30|193036.6|192911.6|193038|192913|193043.6|192918.6|193031.4|192906.4|22
1728880420000|2024-10-14 04:33:40|193035.5|192910.5|193054.8|192901.9|193056.3|192913.9|193029.4|192894.5|14
1728880430000|2024-10-14 04:33:50|193055.5|192902.3|193047.3|192895.1|193055.5|192902.3|193047.3|192895.1|8
1728880440000|2024-10-14 04:34:00|193045.9|192893.8|193055.9|192907.1|193055.9|192907.1|193045.9|192893.8|6
1728880450000|2024-10-14 04:34:10|193056.2|192907.5|193052.6|192906.3|193056.2|192907.5|193046.7|192900.3|7
1728880460000|2024-10-14 04:34:20|193052.9|192906.6|193050|192914.1|193055.3|192914.1|193042.5|192902.1|20
1728880470000|2024-10-14 04:34:30|193049.7|192913.7|193046.6|192918.7|193049.7|192918.7|193038.2|192907.9|18
1728880480000|2024-10-14 04:34:40|193043.4|192916.8|193038.3|192912.9|193046.9|192920|193033.4|192907.6|13
1728880490000|2024-10-14 04:34:50|193038.9|192907.5|193018.1|192893.1|193041.6|192916.6|193018.1|192893.1|30
1728880500000|2024-10-14 04:35:00|193018|192893|193041.9|192916.9|193041.9|192916.9|193016.8|192891.8|8
1728880520000|2024-10-14 04:35:20|193037.3|192912.3|193033.7|192908.7|193038.5|192913.5|193027.9|192902.9|16
1728880530000|2024-10-14 04:35:30|193038|192913|193036|192911|193038.3|192913.3|193029|192904|7
1728880550000|2024-10-14 04:35:50|193031.8|192906.8|193032.7|192907.7|193032.9|192907.9|193027.3|192902.3|4
1728880560000|2024-10-14 04:36:00|193028.3|192903.3|193028.3|192903.3|193028.3|192903.3|193028.3|192903.3|1
1728880570000|2024-10-14 04:36:10|193035.1|192910.1|193037.1|192912.1|193038.4|192913.4|193026.8|192901.8|10
1728880580000|2024-10-14 04:36:20|193032.9|192907.9|193032.9|192907.9|193032.9|192907.9|193032.9|192907.9|1
1728880590000|2024-10-14 04:36:30|193038.7|192913.7|193036.5|192911.5|193038.7|192913.7|193030.8|192905.8|6
1728880600000|2024-10-14 04:36:40|193031.8|192906.8|193034.5|192909.5|193034.5|192909.5|193029.1|192904.1|3
1728880610000|2024-10-14 04:36:50|193043.8|192918.8|193038.1|192913.1|193043.8|192918.8|193038.1|192913.1|2
1728880620000|2024-10-14 04:37:00|193035.1|192910.1|193035.1|192910.1|193035.1|192910.1|193035.1|192910.1|1
1728880630000|2024-10-14 04:37:10|193042.7|192917.7|193041.3|192916.3|193042.7|192917.7|193041.3|192916.3|2
1728880640000|2024-10-14 04:37:20|193036.8|192911.8|193036.8|192911.8|193036.8|192911.8|193036.8|192911.8|1
1728880670000|2024-10-14 04:37:50|193104.7|192948.4|193050.1|192925.1|193104.7|192948.4|193044.4|192919.4|3
1728880680000|2024-10-14 04:38:00|193005.6|192955.6|192952|192902|193005.6|192955.6|192947.6|192897.6|20
1728880690000|2024-10-14 04:38:10|192985.8|192860.8|192992.1|192867.1|192999.3|192874.3|192985.8|192860.8|22
1728880700000|2024-10-14 04:38:20|192991.8|192866.8|192989.8|192864.8|192994.3|192869.3|192986.5|192861.5|17
1728880710000|2024-10-14 04:38:30|192993.9|192868.9|192997.7|192872.7|193000.6|192875.6|192989.8|192864.8|36
1728880720000|2024-10-14 04:38:40|192999.5|192874.5|192997.5|192872.5|193001.1|192876.1|192992.8|192867.8|28
1728880730000|2024-10-14 04:38:50|192992.7|192867.7|192996|192871|192998.7|192873.7|192989.2|192864.2|27
1728880740000|2024-10-14 04:39:00|192999.9|192874.9|193000|192875|193000.4|192875.4|192989.3|192864.3|27
1728880750000|2024-10-14 04:39:10|192994.7|192869.7|192992.7|192867.7|192998.5|192873.5|192991.5|192866.5|21
1728880760000|2024-10-14 04:39:20|192993.5|192868.5|192994.5|192869.5|192998.1|192873.1|192991.3|192866.3|21
1728880770000|2024-10-14 04:39:30|192992|192867|193000.2|192875.2|193000.2|192875.2|192989.9|192864.9|20
1728880780000|2024-10-14 04:39:40|192997.9|192872.9|193000.4|192875.4|193001.4|192876.4|192992.5|192867.5|20
1728880790000|2024-10-14 04:39:50|192994.7|192869.7|192996.3|192871.3|193002.4|192877.4|192994.2|192869.2|23
1728880800000|2024-10-14 04:40:00|192995.5|192870.5|192996.2|192871.2|193001.8|192876.8|192991.9|192866.9|25
1728880810000|2024-10-14 04:40:10|192991.3|192866.3|192990.4|192865.4|192998.8|192873.8|192989.1|192864.1|32
1728880820000|2024-10-14 04:40:20|192991.1|192866.1|192994.1|192869.1|193000.6|192875.6|192988.9|192863.9|19
1728880830000|2024-10-14 04:40:30|192996.8|192871.8|192994.7|192869.7|192999.3|192874.3|192991.2|192866.2|26
1728880840000|2024-10-14 04:40:40|192995.5|192870.5|192990|192865|193001.6|192876.6|192990|192865|27
1728880850000|2024-10-14 04:40:50|192995.2|192870.2|192998.6|192873.6|192998.6|192873.6|192988.4|192863.4|14
1728880860000|2024-10-14 04:41:00|192997.8|192872.8|192994.4|192869.4|193001.1|192876.1|192990.6|192865.6|30
1728880870000|2024-10-14 04:41:10|192993.6|192868.6|192999.5|192874.5|193001.9|192876.9|192991.6|192866.6|25
1728880880000|2024-10-14 04:41:20|192997.2|192872.2|192992.2|192867.2|193002|192877|192990.3|192865.3|25
1728880890000|2024-10-14 04:41:30|192996.1|192871.1|192995|192870|193000.6|192875.6|192989.7|192864.7|29
1728880900000|2024-10-14 04:41:40|192994.7|192869.7|193003.5|192878.5|193003.5|192878.5|192989.8|192864.8|23
1728880910000|2024-10-14 04:41:50|193005.8|192880.8|192995.6|192870.6|193005.8|192880.8|192993.2|192868.2|18
1728880920000|2024-10-14 04:42:00|193001|192876|192995.7|192870.7|193001|192876|192991.4|192866.4|15
1728880930000|2024-10-14 04:42:10|192995.6|192870.6|193000.2|192875.2|193003.8|192878.8|192992.1|192867.1|18
1728880940000|2024-10-14 04:42:20|193004.6|192879.6|192992|192867|193004.6|192879.6|192990.8|192865.8|18
1728880950000|2024-10-14 04:42:30|192992.5|192867.5|192995.8|192870.8|193000.3|192875.3|192989.8|192864.8|25
1728880960000|2024-10-14 04:42:40|192998.5|192873.5|192997.2|192872.2|192998.6|192873.6|192990.5|192865.5|26
1728880970000|2024-10-14 04:42:50|192992.4|192867.4|192996|192871|193002.3|192877.3|192992.4|192867.4|22
1728880980000|2024-10-14 04:43:00|192996.6|192871.6|192997.5|192872.5|193003.1|192878.1|192994.4|192869.4|24
1728880990000|2024-10-14 04:43:10|192996.7|192871.7|192998.8|192873.8|193001.6|192876.6|192994.7|192869.7|14
1728881000000|2024-10-14 04:43:20|192999.1|192874.1|192998.3|192873.3|192999.1|192874.1|192998.3|192873.3|2
1728881010000|2024-10-14 04:43:30|192998.1|192873.1|192998.3|192873.3|192998.3|192873.3|192998.1|192873.1|2
1728881020000|2024-10-14 04:43:40|192997.8|192872.8|192997.6|192872.6|192999.1|192874.1|192993.7|192868.7|12
1728881030000|2024-10-14 04:43:50|192997.3|192872.3|193000.8|192875.8|193002.5|192877.5|192993.8|192868.8|12
1728881040000|2024-10-14 04:44:00|192999.6|192874.6|192988.2|192863.2|192999.8|192874.8|192988.2|192863.2|11
1728881050000|2024-10-14 04:44:10|192993.7|192868.7|192998.8|192873.8|193004.3|192879.3|192992|192867|18
1728881060000|2024-10-14 04:44:20|192999|192874|193000.3|192875.3|193000.3|192875.3|192998.5|192873.5|11
1728881070000|2024-10-14 04:44:30|193000.6|192875.6|193003.8|192878.8|193007.5|192882.5|193000.6|192875.6|10
1728881080000|2024-10-14 04:44:40|193003.6|192878.6|193003|192878|193003.6|192878.6|192994.9|192869.9|19
1728881090000|2024-10-14 04:44:50|193002.2|192877.2|192995.6|192870.6|193002.2|192877.2|192993.6|192868.6|6
1728881100000|2024-10-14 04:45:00|193001.8|192876.8|192999.4|192874.4|193001.8|192876.8|192996.8|192871.8|13
1728881110000|2024-10-14 04:45:10|192999.9|192874.9|193001.6|192876.6|193004.3|192879.3|192994.1|192869.1|20
1728881120000|2024-10-14 04:45:20|192998.5|192873.5|193000.1|192875.1|193006.1|192881.1|192992.1|192867.1|33
1728881130000|2024-10-14 04:45:30|192999.8|192874.8|193001|192876|193004.6|192879.6|192995.2|192870.2|15
1728881140000|2024-10-14 04:45:40|193000.9|192875.9|192994.4|192869.4|193001.7|192876.7|192994.4|192869.4|12
1728881150000|2024-10-14 04:45:50|192997.8|192872.8|192988.9|192863.9|193000.8|192875.8|192988.9|192863.9|33
1728881160000|2024-10-14 04:46:00|192989.7|192864.7|192991.6|192866.6|192999.4|192874.4|192986.7|192861.7|20
1728881170000|2024-10-14 04:46:10|192988.6|192863.6|192989.3|192864.3|192994.1|192869.1|192988.6|192863.6|9
1728881180000|2024-10-14 04:46:20|192988.8|192863.8|192989.7|192864.7|192991.9|192866.9|192988.8|192863.8|5
1728881190000|2024-10-14 04:46:30|192991.8|192866.8|192995.6|192870.6|192996.3|192871.3|192987.6|192862.6|18
1728881200000|2024-10-14 04:46:40|192996.3|192871.3|192988.2|192863.2|192999|192874|192983.8|192858.8|35
1728881210000|2024-10-14 04:46:50|192990.5|192865.5|192993.1|192868.1|192996.6|192871.6|192984.9|192859.9|19
1728881220000|2024-10-14 04:47:00|192993.7|192868.7|192995.4|192870.4|192999.8|192874.8|192987.8|192862.8|24
1728881230000|2024-10-14 04:47:10|192996.6|192871.6|192996.8|192871.8|192997.5|192872.5|192991.5|192866.5|13
1728881240000|2024-10-14 04:47:20|192994|192869|192995.5|192870.5|192998.9|192873.9|192991.6|192866.6|21
1728881250000|2024-10-14 04:47:30|192995.2|192870.2|193000.2|192875.2|193000.3|192875.3|192991|192866|16
1728881260000|2024-10-14 04:47:40|193002.4|192877.4|192996.1|192871.1|193002.4|192877.4|192989.6|192864.6|18
1728881270000|2024-10-14 04:47:50|192995.6|192870.6|193003.1|192878.1|193003.1|192878.1|192991.9|192866.9|12
1728881280000|2024-10-14 04:48:00|192998.5|192873.5|192996.1|192871.1|193000.2|192875.2|192992.4|192867.4|12
1728881290000|2024-10-14 04:48:10|192995.8|192870.8|193000|192875|193000|192875|192991.1|192866.1|6
1728881300000|2024-10-14 04:48:20|192999.7|192874.7|192986.1|192861.1|192999.7|192874.7|192986|192861|20
1728881310000|2024-10-14 04:48:30|192992.8|192867.8|192995.9|192870.9|193001.3|192876.3|192986.7|192861.7|21
1728881320000|2024-10-14 04:48:40|192996.5|192871.5|193000.8|192875.8|193003.5|192878.5|192991.2|192866.2|18
1728881330000|2024-10-14 04:48:50|193001.2|192876.2|192999.7|192874.7|193001.2|192876.2|192998.7|192873.7|7
1728881350000|2024-10-14 04:49:10|192999.6|192874.6|192999.6|192874.6|192999.6|192874.6|192999.6|192874.6|1
1728881360000|2024-10-14 04:49:20|193041|192842|193006.8|192868.7|193041|192876.2|192993.4|192842|8
1728881370000|2024-10-14 04:49:30|193006.1|192869.1|193005.8|192869.1|193006.8|192869.7|193005.8|192869.1|4
1728881380000|2024-10-14 04:49:40|193006.1|192868.7|193002.6|192874.5|193006.1|192874.5|192995.1|192867.1|11
1728881390000|2024-10-14 04:49:50|193002.3|192875.2|193000.1|192874.7|193003.6|192875.5|192999.6|192873.8|6
1728881400000|2024-10-14 04:50:00|193000.5|192868.9|192996.6|192871.6|193001.9|192876.9|192992.6|192867.6|21
1728881410000|2024-10-14 04:50:10|192996.8|192871.8|192998|192873|193001.4|192876.4|192992.2|192867.2|19
1728881420000|2024-10-14 04:50:20|192998.3|192873.3|192997.5|192872.5|192999.7|192874.7|192990.3|192865.3|24
1728881430000|2024-10-14 04:50:30|192995.7|192870.7|192987.9|192862.9|192998.8|192873.8|192987.2|192862.2|16
1728881440000|2024-10-14 04:50:40|192992.4|192867.4|192998.7|192873.7|192998.7|192873.7|192987.9|192862.9|33
1728881450000|2024-10-14 04:50:50|192996.2|192871.2|192994.6|192869.6|192998.3|192873.3|192989.1|192864.1|24
1728881460000|2024-10-14 04:51:00|192994.7|192869.7|192997.3|192872.3|192999.8|192874.8|192990.8|192865.8|11
1728881470000|2024-10-14 04:51:10|192997.4|192872.4|192997.4|192872.4|193000.1|192875.1|192988.8|192863.8|21
1728881480000|2024-10-14 04:51:20|192995.6|192870.6|192998.5|192873.5|192999.7|192874.7|192991.6|192866.6|15
1728881490000|2024-10-14 04:51:30|192995.8|192870.8|192990.8|192865.8|193002.9|192877.9|192990.8|192865.8|16
1728881500000|2024-10-14 04:51:40|192994.7|192869.7|192999.2|192874.2|192999.7|192874.7|192988.2|192863.2|26
1728881510000|2024-10-14 04:51:50|192998.9|192873.9|192999.3|192874.3|192999.6|192874.6|192996.4|192871.4|8
1728881520000|2024-10-14 04:52:00|193000.2|192875.2|192993.9|192868.9|193000.4|192875.4|192987.2|192862.2|31
1728881530000|2024-10-14 04:52:10|192993.6|192868.6|192989.5|192864.5|192998.7|192873.7|192987.6|192862.6|33
1728881540000|2024-10-14 04:52:20|192993.8|192868.8|192992.8|192867.8|192997.6|192872.6|192989.2|192864.2|20
1728881550000|2024-10-14 04:52:30|192993.4|192868.4|192988.9|192863.9|192999|192874|192988|192863|26
1728881560000|2024-10-14 04:52:40|192994.5|192869.5|192999|192874|193002.5|192877.5|192987.7|192862.7|22
1728881570000|2024-10-14 04:52:50|192998.3|192873.3|192996.4|192871.4|192999.7|192874.7|192995.5|192870.5|8
1728881580000|2024-10-14 04:53:00|192998.9|192873.9|193001|192876|193006.2|192881.2|192998.9|192873.9|11
1728881590000|2024-10-14 04:53:10|193000.4|192875.4|192997.5|192872.5|193000.4|192875.4|192991.1|192866.1|24
1728881600000|2024-10-14 04:53:20|192997.8|192872.8|192997.4|192872.4|193001|192876|192993.5|192868.5|14
1728881610000|2024-10-14 04:53:30|192996.8|192871.8|192994.3|192869.3|192999.2|192874.2|192991.9|192866.9|10
1728881620000|2024-10-14 04:53:40|192993.4|192868.4|192988.8|192863.8|192998.3|192873.3|192987.8|192862.8|28
1728881630000|2024-10-14 04:53:50|192988.5|192863.5|192994.4|192869.4|192995.1|192870.1|192987.2|192862.2|17
1728881640000|2024-10-14 04:54:00|192999.6|192874.6|193001.1|192876.1|193001.6|192876.6|192994.8|192869.8|13
1728881650000|2024-10-14 04:54:10|193001.3|192876.3|192993.1|192868.1|193002.5|192877.5|192990.5|192865.5|20
1728881660000|2024-10-14 04:54:20|192994.9|192869.9|192994.3|192869.3|193001.9|192876.9|192991|192866|16
1728881670000|2024-10-14 04:54:30|192991.4|192866.4|192999.4|192874.4|193000.4|192875.4|192991.3|192866.3|30
1728881680000|2024-10-14 04:54:40|193001.7|192876.7|192994.3|192869.3|193001.7|192876.7|192989.4|192864.4|19
1728881690000|2024-10-14 04:54:50|192997.4|192872.4|193000.3|192875.3|193002.5|192877.5|192991.6|192866.6|25
1728881700000|2024-10-14 04:55:00|192999.7|192874.7|193000.9|192875.9|193001.3|192876.3|192999.7|192874.7|6
1728881710000|2024-10-14 04:55:10|192999.1|192874.1|193001.9|192876.9|193002.3|192877.3|192987.5|192862.5|37
1728881720000|2024-10-14 04:55:20|193001.3|192876.3|193001|192876|193001.3|192876.3|193000.3|192875.3|8
1728881730000|2024-10-14 04:55:30|193000.6|192875.6|192993.1|192868.1|193001.2|192876.2|192990.4|192865.4|22
1728881740000|2024-10-14 04:55:40|192993.9|192868.9|192990.5|192865.5|192997.5|192872.5|192990|192865|12
1728881750000|2024-10-14 04:55:50|192990.8|192865.8|192998|192873|193003.5|192878.5|192988.6|192863.6|24
1728881760000|2024-10-14 04:56:00|192995.1|192870.1|193001.1|192876.1|193002.5|192877.5|192995.1|192870.1|9
1728881770000|2024-10-14 04:56:10|193000.8|192875.8|193000.5|192875.5|193001.1|192876.1|192997.3|192872.3|7
1728881780000|2024-10-14 04:56:20|193000|192875|192998|192873|193000.9|192875.9|192993.6|192868.6|14
1728881790000|2024-10-14 04:56:30|192997.9|192872.9|192998.6|192873.6|193000.5|192875.5|192993.1|192868.1|13
1728881800000|2024-10-14 04:56:40|192997.8|192872.8|193004.6|192879.6|193004.6|192879.6|192993.2|192868.2|18
1728881810000|2024-10-14 04:56:50|193000.2|192875.2|192998.9|192873.9|193004.1|192879.1|192998.9|192873.9|8
1728881820000|2024-10-14 04:57:00|192999.5|192874.5|192998.9|192873.9|192999.7|192874.7|192991.4|192866.4|19
1728881830000|2024-10-14 04:57:10|192999|192874|192999.9|192874.9|193003.2|192878.2|192990.3|192865.3|22
1728881840000|2024-10-14 04:57:20|192997.2|192872.2|192997.2|192872.2|193001.5|192876.5|192993.2|192868.2|14
1728881850000|2024-10-14 04:57:30|192991.1|192866.1|192998.3|192873.3|193000.5|192875.5|192991.1|192866.1|23
1728881860000|2024-10-14 04:57:40|192995|192870|193000.1|192875.1|193000.1|192875.1|192992.6|192867.6|23
1728881870000|2024-10-14 04:57:50|192996.2|192871.2|192997.7|192872.7|193003.3|192878.3|192994.8|192869.8|17
1728881880000|2024-10-14 04:58:00|192999.1|192874.1|193003.5|192878.5|193003.5|192878.5|192991.6|192866.6|23
1728881890000|2024-10-14 04:58:10|193003|192878|193001.7|192876.7|193003|192878|192995.3|192870.3|11
1728881900000|2024-10-14 04:58:20|192999|192874|192994.7|192869.7|193001.5|192876.5|192994.7|192869.7|11
1728881910000|2024-10-14 04:58:30|192998.5|192873.5|193003.8|192878.8|193003.8|192878.8|192991.8|192866.8|17
1728881920000|2024-10-14 04:58:40|193004.2|192879.2|193003.2|192878.2|193006.8|192881.8|193003.1|192878.1|11
1728881930000|2024-10-14 04:58:50|193002.9|192877.9|193001.8|192876.8|193002.9|192877.9|192992.7|192867.7|21
1728881940000|2024-10-14 04:59:00|193003.9|192878.9|193003.7|192878.7|193006.8|192881.8|193000.7|192875.7|12
1728881950000|2024-10-14 04:59:10|193008.2|192883.2|193009.6|192884.6|193012.1|192887.1|193008.2|192883.2|6
1728881960000|2024-10-14 04:59:20|193009.1|192884.1|193009.8|192884.8|193009.8|192884.8|193009.1|192884.1|3
1728881970000|2024-10-14 04:59:30|193010.1|192885.1|193009.8|192884.8|193010.1|192885.1|193009.8|192884.8|2
1728881980000|2024-10-14 04:59:40|193009.9|192884.9|193037|192860|193037|192884.9|193009.5|192860|3
1728882000000|2024-10-14 05:00:00|193036|192859|193038|192861|193038|192861|193036|192859|2
1728882010000|2024-10-14 05:00:10|193037|192860|193007.3|192882.3|193037|192883.7|193007.3|192860|8
1728882020000|2024-10-14 05:00:20|193007.2|192882.2|193006.3|192881.3|193007.2|192882.2|193006.3|192881.3|4
1728882030000|2024-10-14 05:00:30|193006.9|192881.9|193011.3|192886.3|193011.3|192886.3|193006.9|192881.9|3
1728882040000|2024-10-14 05:00:40|193007.2|192882.2|193006.5|192881.5|193007.7|192882.7|193006.5|192881.5|6
1728882050000|2024-10-14 05:00:50|193008|192883|193008.5|192883.5|193008.5|192883.5|193008|192883|2
1728882070000|2024-10-14 05:01:10|193009.2|192884.2|193008.9|192883.9|193009.2|192884.2|193005.3|192880.3|12
1728882080000|2024-10-14 05:01:20|193008.3|192883.3|193008.7|192883.7|193009|192884|193008.3|192883.3|4
1728882090000|2024-10-14 05:01:30|193008.2|192883.2|193008.5|192883.5|193009|192884|193008.2|192883.2|7
1728882100000|2024-10-14 05:01:40|193008.4|192883.4|193008|192883|193008.5|192883.5|193007.4|192882.4|10
1728882110000|2024-10-14 05:01:50|193007.7|192882.7|193007.8|192882.8|193009.6|192884.6|193007.4|192882.4|6
1728882120000|2024-10-14 05:02:00|193007.3|192882.3|193006.6|192881.6|193007.6|192882.6|193006.6|192881.6|6
1728882130000|2024-10-14 05:02:10|193007.1|192882.1|193007.6|192882.6|193007.8|192882.8|193007|192882|6
1728882140000|2024-10-14 05:02:20|193007.5|192882.5|193034|192859|193034|192882.6|193007|192858|6
1728882150000|2024-10-14 05:02:30|193033|192858|193034|192859|193034|192859|193032|192857|3
1728882160000|2024-10-14 05:02:40|193035|192858|193033|192857|193035|192859|193031|192856|9
1728882170000|2024-10-14 05:02:50|193031|192856|192980.1|192855.1|193031|192881.9|192980.1|192855.1|10
1728882180000|2024-10-14 05:03:00|192980.4|192855.4|192982.1|192857.1|192982.1|192857.1|192980.4|192855.4|4
1728882190000|2024-10-14 05:03:10|192981.8|192856.8|192981.1|192856.1|192981.8|192856.8|192981.1|192856.1|5
1728882200000|2024-10-14 05:03:20|192981.4|192856.4|192981.4|192856.4|192981.4|192856.4|192981.1|192856.1|3
1728882210000|2024-10-14 05:03:30|192981.1|192856.1|192978|192853|192999|192856.4|192978|192824|10
1728882220000|2024-10-14 05:03:40|192978.9|192853.9|192978.7|192853.7|192978.9|192853.9|192978.5|192853.5|3
1728882230000|2024-10-14 05:03:50|192978.5|192853.5|192978.7|192853.7|192978.7|192853.7|192978.5|192853.5|2
1728882240000|2024-10-14 05:04:00|192978.9|192853.9|192997|192822|192997|192853.9|192978|192820|4
1728882250000|2024-10-14 05:04:10|192999|192821|192998|192822|192999|192823|192996|192821|4
1728882260000|2024-10-14 05:04:20|192996|192821|192979.3|192854.3|193000|192854.4|192979.3|192821|9
1728882270000|2024-10-14 05:04:30|192979.4|192854.4|192979.8|192854.8|192979.8|192854.8|192979.4|192854.4|2
1728882280000|2024-10-14 05:04:40|192979.6|192854.6|192979.9|192854.9|192980.4|192855.4|192979.1|192854.1|6
1728882290000|2024-10-14 05:04:50|192979.1|192854.1|192979.9|192854.9|192980.6|192855.6|192979.1|192854.1|8
1728882310000|2024-10-14 05:05:10|192997|192822|192997|192822|193000|192824|192997|192821|8
1728882320000|2024-10-14 05:05:20|192996|192821|192981.4|192856.4|192996|192856.4|192979.7|192821|6
1728882330000|2024-10-14 05:05:30|192981|192856|192985|192860|192987.2|192862.2|192981|192856|16
1728882340000|2024-10-14 05:05:40|192985.5|192860.5|192983.2|192858.2|192987|192862|192983.2|192858.2|18
1728882350000|2024-10-14 05:05:50|192983.9|192858.9|192984.8|192859.8|192985.1|192860.1|192982.6|192857.6|9
1728882360000|2024-10-14 05:06:00|192986.5|192861.5|192984.8|192859.8|192986.5|192861.5|192984.7|192859.7|8
1728882370000|2024-10-14 05:06:10|192985.7|192860.7|192983.8|192858.8|192986|192861|192980.4|192855.4|23
1728882380000|2024-10-14 05:06:20|192984.2|192859.2|192984.4|192859.4|192986|192861|192984|192859|15
1728882390000|2024-10-14 05:06:30|192985.5|192860.5|192985.8|192860.8|192986|192861|192984.7|192859.7|11
1728882410000|2024-10-14 05:06:50|193005|192831|193005|192831|193005|192831|193005|192831|1
1728882420000|2024-10-14 05:07:00|193006|192830|193003|192829|193006|192831|193003|192828|6
1728882430000|2024-10-14 05:07:10|193007|192832|192987.7|192862.7|193007|192862.7|192987|192831|7
1728882440000|2024-10-14 05:07:20|192987.4|192862.4|193004.6|192879.6|193009.2|192884.2|192987.4|192862.4|14
1728882450000|2024-10-14 05:07:30|193004.8|192879.8|193008.2|192883.2|193009.1|192884.1|193004.8|192879.8|14
1728882460000|2024-10-14 05:07:40|193009.4|192884.4|193007.7|192882.7|193010|192885|193007.7|192882.7|14
1728882470000|2024-10-14 05:07:50|193008.2|192883.2|193012.9|192887.9|193012.9|192887.9|193007.7|192882.7|7
1728882480000|2024-10-14 05:08:00|193010.2|192885.2|193009.2|192884.2|193010.2|192885.2|193008.6|192883.6|9
1728882490000|2024-10-14 05:08:10|193008.9|192883.9|193008.7|192883.7|193009.2|192884.2|193008.7|192883.7|3
1728882500000|2024-10-14 05:08:20|193010|192885|193009|192884|193010|192885|193009|192884|10
1728882510000|2024-10-14 05:08:30|193033|192859|193031|192857|193034|192859|193031|192857|4
1728882520000|2024-10-14 05:08:40|193033|192858|193031|192857|193037|192862|193031|192857|7
1728882530000|2024-10-14 05:08:50|193033|192859|193010|192885|193034|192885|193009.8|192859|5
1728882540000|2024-10-14 05:09:00|193010.5|192885.5|192988.2|192863.2|193010.5|192885.5|192985.1|192860.1|9
1728882550000|2024-10-14 05:09:10|192988.8|192863.8|193000.7|192875.7|193001|192876|192988.8|192863.8|30
1728882560000|2024-10-14 05:09:20|193001.6|192876.6|192996.4|192871.4|193001.8|192876.8|192993.9|192868.9|23
1728882570000|2024-10-14 05:09:30|192993.3|192868.3|193000.8|192875.8|193001.8|192876.8|192993.2|192868.2|24
1728882580000|2024-10-14 05:09:40|193002.9|192877.9|193001.2|192876.2|193004.2|192879.2|192998|192873|17
1728882590000|2024-10-14 05:09:50|193001.6|192876.6|193001.1|192876.1|193003.5|192878.5|193001.1|192876.1|8
1728882600000|2024-10-14 05:10:00|192995.6|192870.6|192997.9|192872.9|193003.7|192878.7|192995.6|192870.6|25
1728882610000|2024-10-14 05:10:10|192998.7|192873.7|193000.9|192875.9|193003.5|192878.5|192997.7|192872.7|15
1728882620000|2024-10-14 05:10:20|193001.1|192876.1|193005|192880|193005|192880|193001.1|192876.1|4
1728882630000|2024-10-14 05:10:30|193003.2|192878.2|193003.7|192878.7|193007.3|192882.3|192997|192872|16
1728882640000|2024-10-14 05:10:40|193009.1|192884.1|193009.7|192884.7|193013.5|192888.5|193004.9|192879.9|18
1728882650000|2024-10-14 05:10:50|193010.2|192885.2|193009.5|192884.5|193010.2|192885.2|193009.5|192884.5|4
1728882660000|2024-10-14 05:11:00|193009|192884|193009.4|192884.4|193010.2|192885.2|193009|192884|6
1728882670000|2024-10-14 05:11:10|193009.5|192884.5|193033|192857|193033|192884.7|193008.7|192856|7
1728882680000|2024-10-14 05:11:20|193030|192858|193030|192855|193033|192858|193030|192855|8
1728882690000|2024-10-14 05:11:30|193032|192856|193032|192856|193032|192856|193032|192856|1
1728882700000|2024-10-14 05:11:40|193008.5|192883.5|193009.1|192884.1|193009.3|192884.3|193008.3|192883.3|6
1728882710000|2024-10-14 05:11:50|193008.6|192883.6|193012.1|192887.1|193012.1|192887.1|193004.9|192879.9|13
1728882720000|2024-10-14 05:12:00|193008.8|192883.8|192983.2|192858.2|193009|192884|192979.1|192854.1|12
1728882730000|2024-10-14 05:12:10|192982.9|192857.9|192982.5|192857.5|192982.9|192857.9|192982.5|192857.5|3
1728882740000|2024-10-14 05:12:20|192978.2|192853.2|192979.7|192854.7|192982.7|192857.7|192976.8|192851.8|10
1728882750000|2024-10-14 05:12:30|192979.3|192854.3|192978.9|192853.9|192980.1|192855.1|192978.9|192853.9|10
1728882760000|2024-10-14 05:12:40|192978.6|192853.6|192978.8|192853.8|192979.3|192854.3|192978.6|192853.6|3
1728882770000|2024-10-14 05:12:50|192978.6|192853.6|192998|192822|192998|192854.3|192978.6|192822|3
1728882780000|2024-10-14 05:13:00|192997|192823|192997|192822|192999|192823|192997|192822|3
1728882790000|2024-10-14 05:13:10|192998|192820|192998|192822|192998|192822|192995|192820|5
1728882800000|2024-10-14 05:13:20|192980.1|192855.1|192980|192855|192980.1|192855.1|192979.3|192854.3|4
1728882810000|2024-10-14 05:13:30|192980.1|192855.1|192980.3|192855.3|192980.3|192855.3|192980.1|192855.1|2
1728882820000|2024-10-14 05:13:40|192980.5|192855.5|192980.6|192855.6|192980.6|192855.6|192979.3|192854.3|8
1728882830000|2024-10-14 05:13:50|192998|192822|192999|192824|192999|192824|192996|192821|10
1728882840000|2024-10-14 05:14:00|192998|192823|192999|192823|192999|192823|192996|192821|6
1728882850000|2024-10-14 05:14:10|192980.8|192855.8|192982.3|192857.3|192982.3|192857.3|192980.8|192855.8|3
1728882860000|2024-10-14 05:14:20|192981.8|192856.8|192981.8|192856.8|192982.3|192857.3|192981.8|192856.8|3
1728882870000|2024-10-14 05:14:30|192982.3|192857.3|192982.3|192857.3|192982.3|192857.3|192981.5|192856.5|3
1728882880000|2024-10-14 05:14:40|192981.5|192856.5|192980|192855|192982.3|192857.3|192980|192855|4
1728882890000|2024-10-14 05:14:50|192980.5|192855.5|192980.3|192855.3|192980.6|192855.6|192979|192854|14
1728882900000|2024-10-14 05:15:00|192980|192855|192981.1|192856.1|192981.1|192856.1|192980|192855|7
1728882910000|2024-10-14 05:15:10|192980.5|192855.5|192993|192817|193001|192856.1|192979|192815|19
1728882920000|2024-10-14 05:15:20|192991|192816|192978|192853|192991|192853.2|192976.3|192816|9
1728882930000|2024-10-14 05:15:30|192978.2|192853.2|192981.1|192856.1|192981.6|192856.6|192978.2|192853.2|6
1728882940000|2024-10-14 05:15:40|192981.3|192856.3|192980.8|192855.8|192981.4|192856.4|192980.4|192855.4|5
1728882950000|2024-10-14 05:15:50|192980.6|192855.6|192980.6|192855.6|192980.8|192855.8|192980.1|192855.1|10
1728882960000|2024-10-14 05:16:00|192980.3|192855.3|192998|192822|192999|192855.3|192980.3|192822|4
1728882970000|2024-10-14 05:16:10|192996|192821|192997|192822|192998|192823|192993|192818|11
1728882980000|2024-10-14 05:16:20|192999|192824|192979.4|192854.4|192999|192854.4|192978.6|192820|13
1728882990000|2024-10-14 05:16:30|192979.1|192854.1|192945.8|192820.8|192979.1|192854.1|192941.6|192816.6|14
1728883000000|2024-10-14 05:16:40|192944.8|192819.8|192944.4|192819.4|192945.8|192820.8|192943.9|192818.9|14
1728883010000|2024-10-14 05:16:50|192944.8|192819.8|192944.3|192819.3|192945.4|192820.4|192943.6|192818.6|15
1728883020000|2024-10-14 05:17:00|192943.9|192818.9|192972|192787|192973|192820.3|192943.9|192785|10
1728883030000|2024-10-14 05:17:10|192971|192786|192972|192788|192975|192790|192970|192786|9
1728883040000|2024-10-14 05:17:20|192970|192786|192944.7|192819.7|192973|192819.7|192944.2|192786|9
1728883050000|2024-10-14 05:17:30|192944.4|192819.4|192945.4|192820.4|192945.4|192820.4|192944.4|192819.4|12
1728883060000|2024-10-14 05:17:40|192944.5|192819.5|192944.9|192819.9|192945.4|192820.4|192944.5|192819.5|4
1728883070000|2024-10-14 05:17:50|192945.4|192820.4|192972|192787|192975|192820.4|192944.9|192787|12
1728883080000|2024-10-14 05:18:00|192973|192788|192946.1|192821.1|192973|192821.9|192946.1|192787|13
1728883090000|2024-10-14 05:18:10|192946.9|192821.9|192946.2|192821.2|192946.9|192821.9|192946.1|192821.1|5
1728883100000|2024-10-14 05:18:20|192946.4|192821.4|192963|192838|192964.6|192839.6|192946.1|192821.1|14
1728883110000|2024-10-14 05:18:30|192963.6|192838.6|192966.7|192841.7|192970.4|192845.4|192960.8|192835.8|35
1728883120000|2024-10-14 05:18:40|192964.6|192839.6|192966.2|192841.2|192966.2|192841.2|192961.4|192836.4|16
1728883130000|2024-10-14 05:18:50|192966.4|192841.4|192965.9|192840.9|192971.9|192846.9|192962.2|192837.2|33
1728883140000|2024-10-14 05:19:00|192966.2|192841.2|192969.7|192844.7|192972.5|192847.5|192960.4|192835.4|33
1728883150000|2024-10-14 05:19:10|192965.7|192840.7|192958.4|192833.4|192968.4|192843.4|192952.7|192827.7|26
1728883160000|2024-10-14 05:19:20|192958.5|192833.5|192955.7|192830.7|192963.5|192838.5|192953.8|192828.8|23
1728883170000|2024-10-14 05:19:30|192955.9|192830.9|192953.5|192828.5|192966.8|192841.8|192953.5|192828.5|25
1728883180000|2024-10-14 05:19:40|192957.1|192832.1|192963.2|192838.2|192970.6|192845.6|192957.1|192832.1|26
1728883190000|2024-10-14 05:19:50|192960.7|192835.7|192966.5|192841.5|192969|192844|192957|192832|24
1728883200000|2024-10-14 05:20:00|192964.3|192839.3|192945|192820|192970.3|192845.3|192943|192818|16
1728883210000|2024-10-14 05:20:10|192944.9|192819.9|192944.8|192819.8|192944.9|192819.9|192943.2|192818.2|12
1728883220000|2024-10-14 05:20:20|192944.6|192819.6|192943.3|192818.3|192944.6|192819.6|192943.3|192818.3|8
1728883230000|2024-10-14 05:20:30|192943.6|192818.6|192947.7|192822.7|192948.4|192823.4|192943.6|192818.6|11
1728883240000|2024-10-14 05:20:40|192948|192823|192945.1|192820.1|192948.4|192823.4|192945|192820|13
1728883250000|2024-10-14 05:20:50|192946.6|192821.6|192946.9|192821.9|192948.1|192823.1|192944.9|192819.9|14
1728883260000|2024-10-14 05:21:00|192947.3|192822.3|192947|192822|192948.5|192823.5|192945|192820|13
1728883270000|2024-10-14 05:21:10|192947.5|192822.5|192947.8|192822.8|192948.8|192823.8|192945|192820|10
1728883280000|2024-10-14 05:21:20|192948.2|192823.2|192948|192823|192948.8|192823.8|192948|192823|6
1728883290000|2024-10-14 05:21:30|192947.5|192822.5|192948.1|192823.1|192948.5|192823.5|192947|192822|9
1728883300000|2024-10-14 05:21:40|192947.3|192822.3|192947|192822|192948.5|192823.5|192947|192822|9
1728883310000|2024-10-14 05:21:50|192947.5|192822.5|192948.1|192823.1|192948.8|192823.8|192947|192822|12
1728883320000|2024-10-14 05:22:00|192948.3|192823.3|192974|192790|192974|192823.3|192948.3|192788|7
1728883330000|2024-10-14 05:22:10|192973|192789|192973|192789|192974|192790|192973|192789|3
1728883340000|2024-10-14 05:22:20|192972|192787|192947.3|192822.3|192972|192822.3|192946|192785|11
1728883350000|2024-10-14 05:22:30|192947|192822|192946.7|192821.7|192947|192822|192946.7|192821.7|2
1728883360000|2024-10-14 05:22:40|192946|192821|192946.5|192821.5|192947.3|192822.3|192946|192821|10
1728883370000|2024-10-14 05:22:50|192946.2|192821.2|192970|192786|192970|192822|192945.9|192785|9
1728883380000|2024-10-14 05:23:00|192971|192785|192972|192787|192972|192787|192969|192785|7
1728883390000|2024-10-14 05:23:10|192969|192785|192947.9|192822.9|192972|192822.9|192945.9|192785|14
1728883400000|2024-10-14 05:23:20|192948.1|192823.1|192947.9|192822.9|192948.3|192823.3|192947.9|192822.9|4
1728883410000|2024-10-14 05:23:30|192947.1|192822.1|192944.4|192819.4|192948.3|192823.3|192944.4|192819.4|18
1728883420000|2024-10-14 05:23:40|192945|192820|192945|192820|192945|192820|192944.6|192819.6|4
1728883430000|2024-10-14 05:23:50|192944.8|192819.8|192945|192820|192945|192820|192944.6|192819.6|7
1728883440000|2024-10-14 05:24:00|192944.6|192819.6|192970|192785|192970|192820|192944.4|192784|6
1728883450000|2024-10-14 05:24:10|192972|192787|192974|192790|192975|192790|192970|192786|14
1728883460000|2024-10-14 05:24:20|192975|192788|192946.5|192821.5|192975|192822|192946.2|192787|18
1728883470000|2024-10-14 05:24:30|192946.3|192821.3|192946.5|192821.5|192948.8|192823.8|192945.6|192820.6|12
1728883480000|2024-10-14 05:24:40|192947.3|192822.3|192947|192822|192947.6|192822.6|192946.5|192821.5|7
1728883490000|2024-10-14 05:24:50|192946.5|192821.5|192947.7|192822.7|192950.1|192825.1|192946.4|192821.4|11
1728883500000|2024-10-14 05:25:00|192947.3|192822.3|192946.7|192821.7|192947.3|192822.3|192946.7|192821.7|3
1728883510000|2024-10-14 05:25:10|192947|192822|192952.5|192818.9|192952.9|192822|192946.7|192817.9|10
1728883520000|2024-10-14 05:25:20|192951.9|192818.5|192952.5|192818.9|192952.5|192818.9|192951.9|192818.5|2
1728883530000|2024-10-14 05:25:30|192952.2|192818.5|192963.1|192830.5|192966|192832.7|192952.2|192818.5|10
1728883540000|2024-10-14 05:25:40|192963.4|192830.8|192962.3|192837.3|192969.4|192844.4|192953.3|192824.9|37
1728883550000|2024-10-14 05:25:50|192962.5|192837.5|192966.4|192841.4|192971.6|192846.6|192955.1|192830.1|30
1728883560000|2024-10-14 05:26:00|192972.5|192847.5|192947.5|192822.5|192972.5|192847.5|192947|192822|10
1728883570000|2024-10-14 05:26:10|192949.3|192824.3|192948.9|192823.9|192949.7|192824.7|192948.9|192823.9|3
1728883580000|2024-10-14 05:26:20|192949.3|192824.3|192949|192824|192949.3|192824.3|192949|192824|4
1728883590000|2024-10-14 05:26:30|192948.5|192823.5|192949.3|192824.3|192949.7|192824.7|192948.5|192823.5|9
1728883600000|2024-10-14 05:26:40|192949.7|192824.7|192969|192795|192971|192824.7|192949.7|192795|4
1728883610000|2024-10-14 05:26:50|192970|192796|192972|192797|192972|192797|192970|192796|4
1728883620000|2024-10-14 05:27:00|192970|192796|192951.8|192826.8|192971|192826.8|192949.9|192795|7
1728883630000|2024-10-14 05:27:10|192951.3|192826.3|192951.5|192826.5|192952|192827|192949.2|192824.2|13
1728883640000|2024-10-14 05:27:20|192951.4|192826.4|192950.3|192825.3|192952|192827|192949.2|192824.2|11
1728883650000|2024-10-14 05:27:30|192951.3|192826.3|192948.3|192823.3|192951.3|192826.3|192948.3|192823.3|8
1728883660000|2024-10-14 05:27:40|192950.5|192825.5|192950.4|192825.4|192951.4|192826.4|192948.7|192823.7|11
1728883670000|2024-10-14 05:27:50|192948|192823|192951.4|192826.4|192952.2|192827.2|192948|192823|11
1728883680000|2024-10-14 05:28:00|192951.8|192826.8|192951|192826|192951.9|192826.9|192948.3|192823.3|11
1728883690000|2024-10-14 05:28:10|192951.3|192826.3|192962.9|192837.9|192964.2|192839.2|192949.1|192824.1|21
1728883700000|2024-10-14 05:28:20|192963|192838|192960.8|192835.8|192965.4|192840.4|192952.3|192827.3|31
1728883710000|2024-10-14 05:28:30|192962|192837|192962.7|192837.7|192964.3|192839.3|192960|192835|21
1728883720000|2024-10-14 05:28:40|192964.2|192839.2|192962.7|192837.7|192964.2|192839.2|192962.4|192837.4|10
1728883730000|2024-10-14 05:28:50|192959|192834|192954.7|192829.7|192962.3|192837.3|192953.9|192828.9|18
1728883740000|2024-10-14 05:29:00|192955|192830|192962|192837|192962|192837|192951.8|192826.8|27
1728883750000|2024-10-14 05:29:10|192957.6|192832.6|192946.1|192821.1|192964.1|192839.1|192946.1|192821.1|29
1728883760000|2024-10-14 05:29:20|192946.2|192821.2|192944.9|192819.9|192946.2|192821.2|192944.9|192819.9|3
1728883770000|2024-10-14 05:29:30|192945.4|192820.4|192949.8|192824.8|192949.8|192824.8|192945.4|192820.4|5
1728883780000|2024-10-14 05:29:40|192949.4|192824.4|192949.6|192824.6|192949.6|192824.6|192948.8|192823.8|4
1728883790000|2024-10-14 05:29:50|192949.1|192824.1|192949.1|192824.1|192949.1|192824.1|192949.1|192824.1|1
1728883800000|2024-10-14 05:30:00|192949.6|192824.6|192951.9|192826.9|192951.9|192826.9|192949.4|192824.4|12
1728883810000|2024-10-14 05:30:10|192951.4|192826.4|192943.7|192818.7|192951.4|192826.4|192938.9|192813.9|13
1728883820000|2024-10-14 05:30:20|192943.4|192818.4|192944.2|192819.2|192944.2|192819.2|192943.1|192818.1|11
1728883830000|2024-10-14 05:30:30|192943.9|192818.9|192944.6|192819.6|192944.6|192819.6|192943.2|192818.2|12
1728883840000|2024-10-14 05:30:40|192943.9|192818.9|192942|192817|192972|192819|192941.3|192786|14
1728883850000|2024-10-14 05:30:50|192941.4|192816.4|192941.1|192816.1|192943.3|192818.3|192941.1|192816.1|13
1728883860000|2024-10-14 05:31:00|192941.6|192816.6|192941|192816|192943.2|192818.2|192939.8|192814.8|14
1728883870000|2024-10-14 05:31:10|192941.6|192816.6|192943.2|192818.2|192944.2|192819.2|192941.4|192816.4|22
1728883880000|2024-10-14 05:31:20|192941.7|192816.7|192943.1|192818.1|192943.9|192818.9|192941|192816|26
1728883890000|2024-10-14 05:31:30|192942.4|192817.4|192904|192779|192942.4|192817.4|192899.9|192774.9|34
1728883900000|2024-10-14 05:31:40|192906|192781|192904|192779|192906|192781|192900.6|192775.6|39
1728883910000|2024-10-14 05:31:50|192901.8|192776.8|192893.8|192768.8|192905.2|192780.2|192888.1|192763.1|30
1728883920000|2024-10-14 05:32:00|192893.9|192768.9|192893.7|192768.7|192895.7|192770.7|192891|192766|19
1728883930000|2024-10-14 05:32:10|192893.9|192768.9|192897.7|192767.7|192899.5|192771.4|192884.7|192759.7|24
1728883940000|2024-10-14 05:32:20|192896.3|192766.7|192890.4|192765.4|192900.1|192771.4|192889.1|192762.5|21
1728883950000|2024-10-14 05:32:30|192895.7|192770.7|192892.9|192767.9|192895.7|192770.7|192887.4|192762.4|38
1728883960000|2024-10-14 05:32:40|192890.9|192765.9|192892.1|192767.1|192896.8|192771.8|192887.5|192762.5|28
1728883970000|2024-10-14 05:32:50|192893.7|192768.7|192897.2|192772.2|192897.4|192772.4|192883.4|192758.4|31
1728883980000|2024-10-14 05:33:00|192890|192765|192893.2|192768.2|192896.1|192771.1|192884.3|192759.3|36
1728883990000|2024-10-14 05:33:10|192886.1|192761.1|192862|192737|192893.9|192768.9|192835.5|192710.5|35
1728884000000|2024-10-14 05:33:20|192859.4|192734.4|192860.8|192735.8|192864.5|192739.5|192857.8|192732.8|31
1728884010000|2024-10-14 05:33:30|192858.9|192733.9|192857.6|192732.6|192863.2|192738.2|192855.1|192730.1|34
1728884020000|2024-10-14 05:33:40|192859.2|192734.2|192864.5|192739.5|192865.7|192740.7|192856.4|192731.4|27
1728884030000|2024-10-14 05:33:50|192866.4|192741.4|192858.7|192733.7|192866.4|192741.4|192857.7|192732.7|26
1728884040000|2024-10-14 05:34:00|192858|192733|192859.6|192734.6|192864.3|192739.3|192857.2|192732.2|28
1728884050000|2024-10-14 05:34:10|192859.9|192734.9|192869.6|192744.6|192876.4|192751.4|192859.9|192734.9|24
1728884060000|2024-10-14 05:34:20|192872.5|192747.5|192881.6|192756.6|192888.2|192763.2|192870.1|192745.1|27
1728884070000|2024-10-14 05:34:30|192881.5|192756.5|192880.7|192755.7|192882.7|192757.7|192875|192750|25
1728884080000|2024-10-14 05:34:40|192879.8|192754.8|192876.4|192751.4|192881.8|192756.8|192868.3|192743.3|35
1728884090000|2024-10-14 05:34:50|192882.3|192757.3|192876.7|192751.7|192882.3|192757.3|192869.5|192744.5|39
1728884100000|2024-10-14 05:35:00|192876.5|192751.5|192875.8|192750.8|192879.7|192754.7|192870.7|192745.7|33
1728884110000|2024-10-14 05:35:10|192876.8|192751.8|192878.9|192753.9|192882.1|192757.1|192869.2|192744.2|36
1728884120000|2024-10-14 05:35:20|192880.1|192755.1|192872|192747|192883.3|192758.3|192869.2|192744.2|37
1728884130000|2024-10-14 05:35:30|192872.3|192747.3|192877.2|192752.2|192882|192757|192868.2|192743.2|32
1728884140000|2024-10-14 05:35:40|192878.1|192753.1|192880|192755|192882.3|192757.3|192870|192745|32
1728884150000|2024-10-14 05:35:50|192881.9|192756.9|192874.6|192749.6|192882.4|192757.4|192868.4|192743.4|39
1728884160000|2024-10-14 05:36:00|192879.7|192754.7|192882|192757|192883.5|192758.5|192868.1|192743.1|33
1728884170000|2024-10-14 05:36:10|192883.6|192758.6|192881|192756|192885|192760|192875.6|192750.6|31
1728884180000|2024-10-14 05:36:20|192880.8|192755.8|192876.6|192751.6|192884.2|192759.2|192874.9|192749.9|25
1728884190000|2024-10-14 05:36:30|192876.4|192751.4|192874.9|192749.9|192883.5|192758.5|192872.2|192747.2|26
1728884200000|2024-10-14 05:36:40|192878.8|192753.8|192881|192756|192882.6|192757.6|192868.2|192743.2|33
1728884210000|2024-10-14 05:36:50|192877|192752|192875.6|192750.6|192880.3|192755.3|192867.1|192742.1|30
1728884220000|2024-10-14 05:37:00|192873.3|192748.3|192871.6|192746.6|192880.1|192755.1|192867.8|192742.8|37
1728884230000|2024-10-14 05:37:10|192872.5|192747.5|192864.6|192739.6|192876|192751|192857.5|192732.5|29
1728884240000|2024-10-14 05:37:20|192863.2|192738.2|192847.5|192722.5|192864.7|192739.7|192840.4|192715.4|24
1728884250000|2024-10-14 05:37:30|192848|192723|192850.5|192725.5|192850.5|192725.5|192839.6|192714.6|21
1728884260000|2024-10-14 05:37:40|192849.5|192724.5|192842.7|192717.7|192852.3|192727.3|192842.7|192717.7|13
1728884270000|2024-10-14 05:37:50|192842.9|192717.9|192851|192726|192854.1|192729.1|192842.9|192717.9|18
1728884280000|2024-10-14 05:38:00|192851.6|192726.6|192853.5|192728.5|192853.5|192728.5|192849.8|192724.8|15
1728884290000|2024-10-14 05:38:10|192852.5|192727.5|192841.3|192716.3|192854.3|192729.3|192838.2|192713.2|13
1728884300000|2024-10-14 05:38:20|192841|192716|192841.6|192716.6|192875.3|192748.1|192805.8|192655.9|27
1728884310000|2024-10-14 05:38:30|192849|192724|192847.3|192722.3|192850.4|192725.4|192836.3|192711.3|20
1728884320000|2024-10-14 05:38:40|192846.4|192721.4|192840.6|192715.6|192849.4|192724.4|192840.6|192715.6|16
1728884330000|2024-10-14 05:38:50|192841.6|192716.6|192840.3|192715.3|192853.1|192728.1|192837.6|192712.6|28
1728884340000|2024-10-14 05:39:00|192844.9|192719.9|192853.5|192728.5|192856|192731|192838.3|192713.3|23
1728884350000|2024-10-14 05:39:10|192850.7|192725.7|192852.7|192727.7|192852.9|192727.9|192849.9|192724.9|13
1728884360000|2024-10-14 05:39:20|192852.9|192727.9|192852.7|192727.7|192853.2|192728.2|192852.5|192727.5|6
1728884370000|2024-10-14 05:39:30|192852.9|192727.9|192852.6|192727.6|192853.7|192728.7|192852.6|192727.6|9
1728884380000|2024-10-14 05:39:40|192880|192705|192884|192705|192886|192709|192880|192705|10
1728884390000|2024-10-14 05:39:50|192883|192704|192883|192704|192884|192704|192876|192702|11
1728884400000|2024-10-14 05:40:00|192880|192705|192855.6|192730.6|192886|192730.6|192855.1|192705|8
1728884410000|2024-10-14 05:40:10|192855.1|192730.1|192885.4|192760.4|192885.9|192760.9|192854.5|192729.5|11
1728884420000|2024-10-14 05:40:20|192886.3|192761.3|192885.4|192760.4|192886.3|192761.3|192884.9|192759.9|7
1728884430000|2024-10-14 05:40:30|192884.9|192759.9|192884.3|192759.3|192885.7|192760.7|192884.3|192759.3|7
1728884440000|2024-10-14 05:40:40|192884.9|192759.9|192884.8|192759.8|192887|192762|192884.1|192759.1|16
1728884450000|2024-10-14 05:40:50|192884.5|192759.5|192885.6|192760.6|192885.6|192760.6|192884.5|192759.5|7
1728884460000|2024-10-14 05:41:00|192886.8|192761.8|192896.5|192771.5|192897.5|192772.5|192886.1|192761.1|13
1728884470000|2024-10-14 05:41:10|192896|192771|192898|192773|192898.1|192773.1|192895.3|192770.3|9
1728884480000|2024-10-14 05:41:20|192898.2|192773.2|192898.1|192773.1|192898.2|192773.2|192898.1|192773.1|2
1728884490000|2024-10-14 05:41:30|192898.4|192773.4|192898.1|192773.1|192898.4|192773.4|192897.7|192772.7|4
1728884500000|2024-10-14 05:41:40|192899.1|192774.1|192931|192806|192935.5|192810.5|192898.7|192745|16
1728884510000|2024-10-14 05:41:50|192928.9|192803.9|192931.2|192806.2|192932.8|192807.8|192928.2|192803.2|13
1728884520000|2024-10-14 05:42:00|192930.7|192805.7|192934.5|192809.5|192934.5|192809.5|192930.7|192805.7|15
1728884530000|2024-10-14 05:42:10|192933.3|192808.3|192932.7|192807.7|192934.7|192809.7|192931|192806|21
1728884540000|2024-10-14 05:42:20|192930.9|192805.9|192929.5|192804.5|192932.5|192807.5|192928.9|192803.9|12
1728884550000|2024-10-14 05:42:30|192930.4|192805.4|192930.7|192805.7|192931|192806|192929.5|192804.5|8
1728884560000|2024-10-14 05:42:40|192931|192806|192930|192805|192931.4|192806.4|192930|192805|9
1728884570000|2024-10-14 05:42:50|192970|192766|192969|192764|192970|192766|192967|192763|4
1728884580000|2024-10-14 05:43:00|192974|192769|192931|192806|192975|192807.2|192929.8|192760|13
1728884590000|2024-10-14 05:43:10|192929.3|192804.3|192932|192807|192932.6|192807.6|192929.3|192804.3|12
1728884600000|2024-10-14 05:43:20|192926.6|192801.6|192912.7|192787.7|192926.6|192801.6|192908|192783|14
1728884610000|2024-10-14 05:43:30|192913|192788|192912.7|192787.7|192914|192789|192912.7|192787.7|11
1728884620000|2024-10-14 05:43:40|192906.2|192781.2|192898.5|192773.5|192906.2|192781.2|192898.5|192773.5|15
1728884630000|2024-10-14 05:43:50|192899|192774|192899.5|192774.5|192900.5|192775.5|192895.3|192770.3|11
1728884640000|2024-10-14 05:44:00|192899.4|192774.4|192907.1|192782.1|192907.4|192782.4|192896.9|192771.9|7
1728884650000|2024-10-14 05:44:10|192907.6|192782.6|192914.5|192789.5|192914.5|192789.5|192906.9|192781.9|8
1728884660000|2024-10-14 05:44:20|192914.3|192789.3|192912.3|192787.3|192914.3|192789.3|192907|192782|10
1728884670000|2024-10-14 05:44:30|192912.5|192787.5|192913.8|192788.8|192914.1|192789.1|192912.3|192787.3|4
1728884680000|2024-10-14 05:44:40|192914.1|192789.1|192903.4|192778.4|192915.3|192790.3|192903.4|192778.4|11
1728884690000|2024-10-14 05:44:50|192902.1|192777.1|192908.6|192783.6|192908.8|192783.8|192902.1|192777.1|10
1728884700000|2024-10-14 05:45:00|192908.9|192783.9|192900.7|192775.7|192908.9|192783.9|192899.4|192774.4|12
1728884710000|2024-10-14 05:45:10|192900.4|192775.4|192906.1|192781.1|192906.9|192781.9|192900.4|192775.4|5
1728884720000|2024-10-14 05:45:20|192907.3|192782.3|192906.3|192781.3|192907.3|192782.3|192906.3|192781.3|3
1728884740000|2024-10-14 05:45:40|192924|192748|192925|192749|192925|192749|192924|192748|2
1728884750000|2024-10-14 05:45:50|192924||192925||192925||192924||2
1728884760000|2024-10-14 05:46:00|192924|192779.4|192905.6|192780.6|192924|192781.6|192904.4|192779.4|6
1728884770000|2024-10-14 05:46:10|192906.1|192781.1|192905.4|192780.4|192906.1|192781.1|192905.4|192780.4|3
1728884780000|2024-10-14 05:46:20|192906.6|192781.6|192906.4|192781.4|192906.6|192781.6|192905.2|192780.2|6
1728884790000|2024-10-14 05:46:30|192906.3|192781.3|192924|192748|192925|192781.3|192906.3|192746|5
1728884810000|2024-10-14 05:46:50|192919|192744|192906.5|192777.5|192919|192781|192903|192744|12
1728884820000|2024-10-14 05:47:00|192905.9|192776.8|192907.3|192779.1|192908.3|192780.1|192899.2|192770.2|20
1728884830000|2024-10-14 05:47:10|192906.3|192778.4|192902|192777|192906.7|192781.7|192902|192777|22
1728884840000|2024-10-14 05:47:20|192903.2|192778.2|192903.3|192778.3|192906.2|192781.2|192901.8|192776.8|25
1728884850000|2024-10-14 05:47:30|192901.8|192776.8|192906.1|192781.1|192906.6|192781.6|192901.8|192776.8|26
1728884860000|2024-10-14 05:47:40|192904.9|192779.9|192907.1|192782.1|192907.1|192782.1|192902.2|192777.2|30
1728884870000|2024-10-14 05:47:50|192906.2|192781.2|192905.9|192780.9|192907.1|192782.1|192903.1|192778.1|24
1728884880000|2024-10-14 05:48:00|192905.1|192780.1|192906.6|192781.6|192907|192782|192902.3|192777.3|26
1728884890000|2024-10-14 05:48:10|192904.9|192779.9|192905.2|192780.2|192907.3|192782.3|192901.6|192776.6|18
1728884900000|2024-10-14 05:48:20|192904.9|192779.9|192904.3|192779.3|192906.8|192781.8|192902|192777|26
1728884910000|2024-10-14 05:48:30|192905.3|192780.3|192904.4|192779.4|192905.8|192780.8|192902.8|192777.8|25
1728884920000|2024-10-14 05:48:40|192904.8|192779.8|192905.1|192780.1|192906|192781|192902.6|192777.6|26
1728884930000|2024-10-14 05:48:50|192904.8|192779.8|192904.9|192779.9|192906.1|192781.1|192902.8|192777.8|28
1728884940000|2024-10-14 05:49:00|192903|192778|192897.2|192772.2|192905.6|192780.6|192891.6|192766.6|15
1728884950000|2024-10-14 05:49:10|192897.5|192772.5|192902.4|192777.4|192904|192779|192897.5|192772.5|4
1728884960000|2024-10-14 05:49:20|192900.6|192775.6|192904|192779|192904|192779|192900.6|192775.6|7
1728884970000|2024-10-14 05:49:30|192904.3|192779.3|192905|192780|192905|192780|192903.8|192778.8|7
1728884980000|2024-10-14 05:49:40|192904.4|192779.4|192904.4|192779.4|192904.4|192779.4|192904.3|192779.3|3
1728884990000|2024-10-14 05:49:50|192904.1|192779.1|192920|192746|192923|192779.1|192904.1|192745|9
1728885000000|2024-10-14 05:50:00|192921|192747|192908.1|192783.1|192921|192787.7|192900.5|192747|19
1728885010000|2024-10-14 05:50:10|192903.8|192778.8|192908.2|192783.2|192908.3|192783.3|192903.8|192778.8|27
1728885020000|2024-10-14 05:50:20|192905.9|192780.9|192905.2|192780.2|192908.1|192783.1|192905.2|192780.2|22
1728885030000|2024-10-14 05:50:30|192906.8|192781.8|192906.6|192781.6|192907|192782|192903.2|192778.2|22
1728885040000|2024-10-14 05:50:40|192905.8|192780.8|192908.1|192783.1|192908.1|192783.1|192900|192775|27
1728885050000|2024-10-14 05:50:50|192906.5|192781.5|192904.4|192779.4|192908.4|192783.4|192899.1|192774.1|23
1728885060000|2024-10-14 05:51:00|192902.9|192777.9|192899.5|192774.5|192902.9|192777.9|192897.7|192772.7|15
1728885070000|2024-10-14 05:51:10|192899.9|192774.9|192904.6|192779.6|192904.9|192779.9|192899.1|192774.1|15
1728885080000|2024-10-14 05:51:20|192903.8|192778.8|192902.9|192777.9|192905.3|192780.3|192901.3|192776.3|27
1728885090000|2024-10-14 05:51:30|192905.5|192780.5|192905.6|192780.6|192906.2|192781.2|192900.8|192775.8|30
1728885100000|2024-10-14 05:51:40|192904.6|192779.6|192903.8|192778.8|192906.3|192781.3|192902|192777|26
1728885110000|2024-10-14 05:51:50|192906.4|192781.4|192902.8|192777.8|192906.4|192781.4|192902.6|192777.6|22
1728885120000|2024-10-14 05:52:00|192899.9|192774.9|192899.5|192774.5|192902.4|192777.4|192897.2|192772.2|10
1728885130000|2024-10-14 05:52:10|192899.3|192774.3|192899.4|192774.4|192899.9|192774.9|192898.9|192773.9|9
1728885140000|2024-10-14 05:52:20|192891|192766|192902|192777|192902.1|192777.1|192886.9|192761.9|23
1728885150000|2024-10-14 05:52:30|192901.8|192776.8|192901.3|192776.3|192902.6|192777.6|192900.6|192775.6|21
1728885160000|2024-10-14 05:52:40|192900.6|192775.6|192902|192777|192902.5|192777.5|192900.6|192775.6|21
1728885170000|2024-10-14 05:52:50|192901.8|192776.8|192907.5|192782.5|192927|192782.5|192901.1|192748|15
1728885180000|2024-10-14 05:53:00|192906.9|192781.9|192901|192776|192906.9|192781.9|192888.5|192763.5|23
1728885190000|2024-10-14 05:53:10|192902|192777|192901.9|192776.9|192902|192777|192900.7|192775.7|20
1728885200000|2024-10-14 05:53:20|192900.9|192775.9|192900.7|192775.7|192901.9|192776.9|192900.7|192775.7|20
1728885210000|2024-10-14 05:53:30|192901.4|192776.4|192920|192745|192922|192776.5|192900.7|192745|20
1728885220000|2024-10-14 05:53:40|192922|192747|192923|192748|192924|192749|192918|192744|12
1728885230000|2024-10-14 05:53:50|192920|192746|192921|192747|192924|192749|192920|192746|24
1728885240000|2024-10-14 05:54:00|192924|192749|192903.6|192778.6|192924|192786.1|192893.2|192749|11
1728885250000|2024-10-14 05:54:10|192907.1|192782.1|192908.5|192783.5|192909.9|192784.9|192903.7|192778.7|7
1728885260000|2024-10-14 05:54:20|192907.7|192782.7|192905.6|192780.6|192907.7|192782.7|192905.6|192780.6|5
1728885270000|2024-10-14 05:54:30|192906.2|192781.2|192905.6|192780.6|192906.2|192781.2|192905.2|192780.2|4
1728885280000|2024-10-14 05:54:40|192905.2|192780.2|192905.2|192780.2|192906.2|192781.2|192905.2|192780.2|5
1728885290000|2024-10-14 05:54:50|192905.7|192780.7|192926|192751|192928|192780.7|192905.7|192749|8
1728885300000|2024-10-14 05:55:00|192925|192750|192902.9|192777.9|192925|192777.9|192902.9|192749|5
1728885310000|2024-10-14 05:55:10|192894.6|192769.6|192896.8|192771.8|192897.5|192772.5|192894.6|192769.6|8
1728885320000|2024-10-14 05:55:20|192898.1|192773.1|192903.8|192778.8|192905.2|192780.2|192897.9|192772.9|27
1728885330000|2024-10-14 05:55:30|192904.5|192779.5|192906.1|192781.1|192907.4|192782.4|192898.4|192773.4|26
1728885340000|2024-10-14 05:55:40|192907.4|192782.4|192905.5|192780.5|192907.4|192782.4|192905|192780|18
1728885350000|2024-10-14 05:55:50|192905.2|192780.2|192903.7|192778.7|192906.5|192781.5|192900.4|192775.4|9
1728885360000|2024-10-14 05:56:00|192904|192779|192904.7|192779.7|192904.7|192779.7|192903.9|192778.9|5
1728885370000|2024-10-14 05:56:10|192900.8|192775.8|192903.5|192778.5|192905.3|192780.3|192895|192770|15
1728885380000|2024-10-14 05:56:20|192903|192778|192901.1|192776.1|192903|192778|192897.4|192772.4|16
1728885390000|2024-10-14 05:56:30|192900.9|192775.9|192901.4|192776.4|192902.9|192777.9|192900.1|192775.1|18
1728885400000|2024-10-14 05:56:40|192901.2|192776.2|192900.9|192775.9|192902.1|192777.1|192900.7|192775.7|21
1728885410000|2024-10-14 05:56:50|192901.1|192776.1|192901.4|192776.4|192902.5|192777.5|192897.6|192772.6|25
1728885420000|2024-10-14 05:57:00|192901.1|192776.1|192895.4|192770.4|192902.4|192777.4|192893|192768|18
1728885430000|2024-10-14 05:57:10|192895.9|192770.9|192895.4|192770.4|192895.9|192770.9|192895.4|192770.4|6
1728885440000|2024-10-14 05:57:20|192895.9|192770.9|192895.9|192770.9|192895.9|192770.9|192895.4|192770.4|5
1728885450000|2024-10-14 05:57:30|192918|192744|192918|192744|192920|192745|192918|192744|3
1728885460000|2024-10-14 05:57:40|192920|192745|192904.5|192779.5|192920|192779.5|192898.6|192745|5
1728885470000|2024-10-14 05:57:50|192903.8|192778.8|192976.2|192851.2|192978.1|192853.1|192903.8|192778.8|17
1728885480000|2024-10-14 05:58:00|192978.9|192853.9|192969.3|192844.3|192981.1|192856.1|192959.5|192834.5|28
1728885490000|2024-10-14 05:58:10|192960.2|192835.2|192971.1|192846.1|192975.5|192850.5|192960.2|192835.2|30
1728885500000|2024-10-14 05:58:20|192964.7|192839.7|192972.7|192847.7|192977.5|192852.5|192963.7|192838.7|28
1728885510000|2024-10-14 05:58:30|192966.5|192841.5|192975.8|192850.8|192978|192853|192965.3|192840.3|31
1728885520000|2024-10-14 05:58:40|192964.4|192839.4|192971|192846|192972.4|192847.4|192963.7|192838.7|13
1728885530000|2024-10-14 05:58:50|192970.8|192845.8|192962.9|192837.9|192970.8|192845.8|192957.3|192832.3|18
1728885540000|2024-10-14 05:59:00|192946.9|192821.9|192944.7|192819.7|192949.6|192824.6|192938.8|192813.8|11
1728885550000|2024-10-14 05:59:10|192944.4|192819.4|192944.2|192819.2|192944.9|192819.9|192942.5|192817.5|18
1728885560000|2024-10-14 05:59:20|192943.8|192818.8|192943.9|192818.9|192945.2|192820.2|192942.5|192817.5|19
1728885570000|2024-10-14 05:59:30|192941.7|192816.7|192926.7|192801.7|192942.6|192817.6|192921.4|192796.4|13
1728885580000|2024-10-14 05:59:40|192930.2|192805.2|192941.7|192816.7|192949.6|192824.6|192930.2|192805.2|25
1728885590000|2024-10-14 05:59:50|192938.6|192813.6|192943|192818|192949.8|192824.8|192925.1|192800.1|35
1728885600000|2024-10-14 06:00:00|192944.5|192819.5|192942.9|192817.9|192945.2|192820.2|192931.1|192806.1|26
1728885610000|2024-10-14 06:00:10|192942.6|192817.6|192933.4|192808.4|192942.6|192817.6|192905.5|192780.5|25
1728885620000|2024-10-14 06:00:20|192932.8|192807.8|192932.3|192807.3|192934.1|192809.1|192931.8|192806.8|19
1728885630000|2024-10-14 06:00:30|192932.1|192807.1|192935|192810|192935.8|192810.8|192929.3|192804.3|10
1728885640000|2024-10-14 06:00:40|192934.9|192809.9|192899.6|192774.6|192935.5|192810.5|192899.2|192774.2|14
1728885650000|2024-10-14 06:00:50|192899.8|192774.8|192901.7|192776.7|192902.4|192777.4|192899.4|192774.4|8
1728885660000|2024-10-14 06:01:00|192893.1|192768.1|192891.3|192766.3|192893.6|192768.6|192889.3|192764.3|10
1728885670000|2024-10-14 06:01:10|192887.4|192762.4|192894.4|192769.4|192900.1|192775.1|192887.4|192762.4|12
1728885680000|2024-10-14 06:01:20|192894.6|192769.6|192895|192770|192897|192772|192894.5|192769.5|14
1728885690000|2024-10-14 06:01:30|192896.4|192771.4|192890.2|192765.2|192896.8|192771.8|192890.1|192765.1|13
1728885700000|2024-10-14 06:01:40|192888.8|192763.8|192890.6|192765.6|192894.6|192769.6|192888.8|192763.8|9
1728885710000|2024-10-14 06:01:50|192890.9|192765.9|192892.4|192767.4|192893.3|192768.3|192890.9|192765.9|3
1728885720000|2024-10-14 06:02:00|192890|192765|192898.6|192773.6|192898.6|192773.6|192889.9|192764.9|7
1728885730000|2024-10-14 06:02:10|192898.7|192773.7|192895.7|192770.7|192898.7|192773.7|192893.8|192768.8|10
1728885740000|2024-10-14 06:02:20|192896.4|192771.4|192896.8|192771.8|192896.8|192771.8|192896.4|192771.4|2
1728885750000|2024-10-14 06:02:30|192897.8|192772.8|192892.8|192767.8|192897.8|192772.8|192889.8|192764.8|13
1728885760000|2024-10-14 06:02:40|192893.3|192768.3|192892.1|192767.1|192893.3|192768.3|192889.6|192764.6|7
1728885770000|2024-10-14 06:02:50|192892.6|192767.6|192895.9|192770.9|192895.9|192770.9|192892.4|192767.4|5
1728885780000|2024-10-14 06:03:00|192896.1|192771.1|192896.1|192771.1|192896.1|192771.1|192895.8|192770.8|5
1728885790000|2024-10-14 06:03:10|192896.6|192771.6|192899.3|192774.3|192899.3|192774.3|192896.1|192771.1|4
1728885810000|2024-10-14 06:03:30|192899.5|192774.5|192899|192774|192899.5|192774.5|192899|192774|2
1728885820000|2024-10-14 06:03:40|192899.5|192774.5|192922|192748|192925|192774.5|192899.5|192748|3
1728885830000|2024-10-14 06:03:50|192925|192750|192895.1|192770.1|192926|192771.6|192895.1|192750|6
1728885840000|2024-10-14 06:04:00|192895|192770|192894.8|192769.8|192895.1|192770.1|192894.8|192769.8|5
1728885850000|2024-10-14 06:04:10|192895.1|192770.1|192895.3|192770.3|192895.3|192770.3|192894.6|192769.6|6
1728885860000|2024-10-14 06:04:20|192894.8|192769.8|192922|192744|192922|192770.8|192894.8|192744|5
1728885870000|2024-10-14 06:04:30|192923|192745|192922|192745|192923|192745|192922|192745|2
1728885880000|2024-10-14 06:04:40|192923|192747|192897.5|192772.5|192923|192772.8|192897.5|192746|5
1728885890000|2024-10-14 06:04:50|192898.2|192773.2|192979.4|192854.4|192992.8|192867.8|192888.7|192763.7|7
1728885900000|2024-10-14 06:05:00|192979.7|192854.7|192984.2|192859.2|192985.4|192860.4|192979.6|192854.6|12
1728885910000|2024-10-14 06:05:10|192984.4|192859.4|192970.4|192845.4|192984.4|192859.4|192957.8|192832.8|5
1728885920000|2024-10-14 06:05:20|192970|192845|192973.7|192848.7|192973.7|192848.7|192969.7|192844.7|7
1728885930000|2024-10-14 06:05:30|192973.5|192848.5|192971.5|192846.5|192973.5|192848.5|192969.4|192844.4|8
1728885940000|2024-10-14 06:05:40|192971.3|192846.3|192978.2|192853.2|192978.2|192853.2|192970.9|192845.9|5
1728885950000|2024-10-14 06:05:50|192978.6|192853.6|192978.8|192853.8|192984.1|192859.1|192976.4|192851.4|12
1728885960000|2024-10-14 06:06:00|192977.9|192852.9|192978.4|192853.4|192978.4|192853.4|192977.9|192852.9|4
1728885970000|2024-10-14 06:06:10|192978.1|192853.1|192978.9|192853.9|192978.9|192853.9|192978.1|192853.1|3
1728885980000|2024-10-14 06:06:20|192978.3|192853.3|192978.8|192853.8|192978.8|192853.8|192977.7|192852.7|7
1728885990000|2024-10-14 06:06:30|192999|192824|193001|192826|193001|192826|192999|192824|4
1728886000000|2024-10-14 06:06:40|193000|192825|193000|192825|193000|192825|193000|192825|1
1728886010000|2024-10-14 06:06:50|192980.4|192855.4|192980.4|192855.4|192980.4|192855.4|192980.4|192855.4|1
1728886020000|2024-10-14 06:07:00|192980.6|192855.6|192973|192848|192980.6|192855.6|192971.7|192846.7|10
1728886030000|2024-10-14 06:07:10|192972.2|192847.2|192940.2|192815.2|192972.6|192847.6|192928.8|192803.8|15
1728886040000|2024-10-14 06:07:20|192942.4|192817.4|192942.2|192817.2|192942.9|192817.9|192942.2|192817.2|4
1728886050000|2024-10-14 06:07:30|192937.2|192812.2|192932.5|192807.5|192937.2|192812.2|192932.5|192807.5|5
1728886060000|2024-10-14 06:07:40|192936.2|192811.2|192943.5|192818.5|192945.6|192820.6|192936.2|192811.2|9
1728886070000|2024-10-14 06:07:50|192936.5|192811.5|192939.2|192814.2|192939.2|192814.2|192935|192810|4
1728886080000|2024-10-14 06:08:00|192938.7|192813.7|192939|192814|192939|192814|192938.7|192813.7|2
1728886090000|2024-10-14 06:08:10|192939.5|192814.5|192939|192814|192939.5|192814.5|192938.9|192813.9|4
1728886100000|2024-10-14 06:08:20|192938.7|192813.7|192943|192818|192962|192818|192938.7|192783|6
1728886110000|2024-10-14 06:08:30|192942.6|192817.6|192942.6|192817.6|192942.6|192817.6|192942.6|192817.6|1
1728886120000|2024-10-14 06:08:40|192936.8|192811.8|192943.8|192818.8|192943.8|192818.8|192936.8|192811.8|6
1728886130000|2024-10-14 06:08:50|192943.2|192818.2|192943.6|192818.6|192943.6|192818.6|192943.2|192818.2|2
1728886140000|2024-10-14 06:09:00|192943.2|192818.2|192943.1|192818.1|192943.8|192818.8|192942.9|192817.9|6
1728886160000|2024-10-14 06:09:20|192961|192787|192963|192788|192963|192788|192961|192786|3
1728886170000|2024-10-14 06:09:30|192961|192789|192961|192787|192961|192789|192961|192787|3
1728886180000|2024-10-14 06:09:40|192944.5|192819.5|192944.5|192819.5|192944.5|192819.5|192944.5|192819.5|1
1728886190000|2024-10-14 06:09:50|192938|192813|192938.8|192813.8|192941.8|192816.8|192934|192809|8
1728886200000|2024-10-14 06:10:00|192939.5|192814.5|192939.2|192814.2|192939.5|192814.5|192939.1|192814.1|3
1728886210000|2024-10-14 06:10:10|192943.5|192818.5|192942.1|192817.1|192943.5|192818.5|192942.1|192817.1|5
1728886220000|2024-10-14 06:10:20|192942.5|192817.5|192967.3|192842.3|192976.2|192851.2|192942.5|192817.5|12
1728886230000|2024-10-14 06:10:30|192967.5|192842.5|192967.6|192842.6|192967.6|192842.6|192966.8|192841.8|7
1728886240000|2024-10-14 06:10:40|192967.3|192842.3|192967.5|192842.5|192968|192843|192967.3|192842.3|4
1728886250000|2024-10-14 06:10:50|192968|192843|192969.4|192844.4|192970.1|192845.1|192968|192843|6
1728886260000|2024-10-14 06:11:00|192967.2|192842.2|192938.4|192813.4|192967.2|192842.2|192928.9|192803.9|19
1728886270000|2024-10-14 06:11:10|192932.4|192807.4|192941.8|192816.8|192950.2|192825.2|192932.4|192807.4|14
1728886280000|2024-10-14 06:11:20|192941.6|192816.6|192968.4|192843.4|192973.9|192848.9|192941.6|192816.6|4
1728886290000|2024-10-14 06:11:30|192967.8|192842.8|192967.5|192842.5|192967.8|192842.8|192967.4|192842.4|6
1728886300000|2024-10-14 06:11:40|192967.8|192842.8|192971.2|192846.2|192971.4|192846.4|192967|192842|9
1728886310000|2024-10-14 06:11:50|192971.9|192846.9|192975.3|192850.3|192976.5|192851.5|192971.4|192846.4|12
1728886320000|2024-10-14 06:12:00|192975|192850|192971.1|192846.1|192975|192850|192970.6|192845.6|10
1728886330000|2024-10-14 06:12:10|192971|192846|192971.4|192846.4|192971.8|192846.8|192970.6|192845.6|8
1728886340000|2024-10-14 06:12:20|192971.3|192846.3|192972|192847|192972|192847|192970.5|192845.5|5
1728886350000|2024-10-14 06:12:30|192971.6|192846.6|192998|192817|193001|192846.8|192971.6|192817|4
1728886360000|2024-10-14 06:12:40|193000|192819|192998|192818|193000|192819|192998|192817|4
1728886370000|2024-10-14 06:12:50|192997|192819|192998|192815|193000|192819|192997|192815|4
1728886380000|2024-10-14 06:13:00|192966.7|192841.7|192934.6|192809.6|192966.9|192841.9|192928.6|192803.6|8
1728886390000|2024-10-14 06:13:10|192934.9|192809.9|192993.2|192868.2|193001.7|192876.7|192934.9|192809.9|10
1728886400000|2024-10-14 06:13:20|192992.9|192867.9|193007.5|192882.5|193009|192884|192992.9|192867.9|26
1728886410000|2024-10-14 06:13:30|193007.2|192882.2|193011.6|192886.6|193013.9|192888.9|192997.7|192872.7|13
1728886420000|2024-10-14 06:13:40|193011.1|192886.1|193011.6|192886.6|193011.6|192886.6|193011|192886|6
1728886440000|2024-10-14 06:14:00|193012.3|192887.3|193004.6|192879.6|193014.7|192889.7|193004.6|192879.6|18
1728886450000|2024-10-14 06:14:10|193005|192880|193006.7|192881.7|193008.5|192883.5|193004.4|192879.4|18
1728886460000|2024-10-14 06:14:20|193007|192882|193007.6|192882.6|193007.7|192882.7|193006.8|192881.8|6
1728886470000|2024-10-14 06:14:30|193007.5|192882.5|193007.5|192882.5|193007.5|192882.5|193007.5|192882.5|1
1728886480000|2024-10-14 06:14:40|193007.2|192882.2|193032|192848|193036|192882.2|193007.2|192848|4
1728886490000|2024-10-14 06:14:50|193031|192849|193036|192850|193036|192850|193031|192849|3
1728886500000|2024-10-14 06:15:00|193004.8|192879.8|192954.6|192829.6|193004.8|192879.8|192913|192829.6|15
1728886510000|2024-10-14 06:15:10|192958.1|192833.1|192959.1|192834.1|192959.6|192834.6|192956.5|192831.5|15
1728886520000|2024-10-14 06:15:20|192956.3|192831.3|192956.2|192831.2|192959|192834|192953.7|192828.7|17
1728886530000|2024-10-14 06:15:30|192956.3|192831.3|192953.5|192828.5|192956.5|192831.5|192952.4|192827.4|20
1728886540000|2024-10-14 06:15:40|192956.4|192831.4|192900.2|192775.2|192956.6|192831.6|192892.5|192767.5|31
1728886550000|2024-10-14 06:15:50|192900.7|192775.7|192893.8|192768.8|192903.3|192778.3|192893.8|192768.8|30
1728886560000|2024-10-14 06:16:00|192898.5|192773.5|192897.7|192772.7|192899.8|192774.8|192895.4|192770.4|33
1728886570000|2024-10-14 06:16:10|192901.5|192776.5|192899.1|192774.1|192901.8|192776.8|192895.5|192770.5|32
1728886580000|2024-10-14 06:16:20|192897.6|192772.6|192897.1|192772.1|192899.3|192774.3|192896.4|192771.4|29
1728886590000|2024-10-14 06:16:30|192896.6|192771.6|192897.9|192772.9|192898.7|192773.7|192896.3|192771.3|25
1728886600000|2024-10-14 06:16:40|192897.6|192772.6|192929|192748|192929|192773.8|192896.6|192742|23
1728886610000|2024-10-14 06:16:50|192926|192743|192894.4|192769.4|192928|192771.5|192891|192741|25
1728886620000|2024-10-14 06:17:00|192890.5|192765.5|192892|192767|192894|192769|192890.5|192765.5|21
1728886630000|2024-10-14 06:17:10|192891.5|192766.5|192891.3|192766.3|192891.8|192766.8|192891.1|192766.1|5
1728886640000|2024-10-14 06:17:20|192891.6|192766.6|192891.6|192766.6|192891.9|192766.9|192891.5|192766.5|5
1728886650000|2024-10-14 06:17:30|192920|192738|192921|192738|192921|192738|192920|192738|2
1728886660000|2024-10-14 06:17:40|192923|192739|192895.8|192770.8|192923|192772|192894.1|192739|23
1728886670000|2024-10-14 06:17:50|192895|192770|192896.5|192771.5|192896.8|192771.8|192894.7|192769.7|22
1728886680000|2024-10-14 06:18:00|192894.7|192769.7|192896|192771|192896.5|192771.5|192894.3|192769.3|22
1728886690000|2024-10-14 06:18:10|192895.3|192770.3|192891.1|192766.1|192928|192771.8|192891.1|192738|17
1728886700000|2024-10-14 06:18:20|192891.3|192766.3|192892.7|192767.7|192892.7|192767.7|192888.6|192763.6|7
1728886710000|2024-10-14 06:18:30|192892.9|192767.9|192889.8|192764.8|192892.9|192767.9|192889.8|192764.8|6
1728886720000|2024-10-14 06:18:40|192890.3|192765.3|192894.8|192769.8|192896.3|192771.3|192890.3|192765.3|18
1728886730000|2024-10-14 06:18:50|192895.8|192770.8|192896.1|192771.1|192896.3|192771.3|192894.2|192769.2|23
1728886740000|2024-10-14 06:19:00|192894.7|192769.7|192895.2|192770.2|192896.3|192771.3|192893.5|192768.5|22
1728886750000|2024-10-14 06:19:10|192894.2|192769.2|192890.7|192765.7|192896.2|192771.2|192890.7|192765.7|12
1728886760000|2024-10-14 06:19:20|192891.2|192766.2|192896.2|192771.2|192896.2|192771.2|192891.1|192766.1|8
1728886770000|2024-10-14 06:19:30|192894.9|192769.9|192897.9|192772.9|192899.7|192774.7|192894|192769|29
1728886780000|2024-10-14 06:19:40|192899.9|192774.9|192923.9|192798.9|192934.4|192809.4|192898.3|192773.3|28
1728886790000|2024-10-14 06:19:50|192924.6|192799.6|192920.8|192795.8|192929.2|192804.2|192920.8|192795.8|22
1728886800000|2024-10-14 06:20:00|192920.2|192795.2|192920.4|192795.4|192920.4|192795.4|192919.9|192794.9|5
1728886810000|2024-10-14 06:20:10|192920.5|192795.5|192920|192795|192920.5|192795.5|192920|192795|2
1728886820000|2024-10-14 06:20:20|192920.5|192795.5|192890.6|192765.6|192920.5|192796.5|192846.5|192764.3|18
1728886830000|2024-10-14 06:20:30|192891.7|192766.7|192891.7|192766.7|192892.9|192791.1|192841.1|192764.1|26
1728886840000|2024-10-14 06:20:40|192892.7|192767.7|192894.9|192769.9|192895.4|192770.4|192890.9|192765.9|29
1728886850000|2024-10-14 06:20:50|192893.1|192768.1|192894.8|192769.8|192898.7|192773.7|192892.9|192767.9|24
1728886860000|2024-10-14 06:21:00|192894|192769|192899.1|192774.1|192899.1|192774.1|192893.3|192768.3|26
1728886870000|2024-10-14 06:21:10|192897.8|192772.8|192897.4|192772.4|192910.3|192785.3|192893.8|192768.8|25
1728886880000|2024-10-14 06:21:20|192898.5|192773.5|192897.2|192772.2|192899.2|192822.7|192872.5|192772|29
1728886890000|2024-10-14 06:21:30|192899.2|192774.2|192897.3|192772.3|192907.9|192822.9|192872.5|192769.5|27
1728886900000|2024-10-14 06:21:40|192898.7|192773.7|192896.8|192771.8|192899.2|192774.2|192893.5|192768.5|24
1728886910000|2024-10-14 06:21:50|192897.6|192772.6|192870.3|192745.3|192897.6|192772.6|192818.8|192742.4|20
1728886920000|2024-10-14 06:22:00|192869|192744|192866.6|192741.6|192869|192744|192866.6|192741.6|3
1728886930000|2024-10-14 06:22:10|192866.9|192741.9|192829.7|192779.7|192869.9|192779.7|192829.7|192741.6|7
1728886940000|2024-10-14 06:22:20|192822.6|192772.6|192817.2|192767.2|192822.6|192772.6|192813.6|192763.6|3
1728886950000|2024-10-14 06:22:30|192819.3|192769.3|192817.1|192767.1|192819.3|192769.3|192817.1|192767.1|2
1728886970000|2024-10-14 06:22:50|192819.2|192769.2|192819.2|192769.2|192819.2|192769.2|192819.2|192769.2|1
1728886990000|2024-10-14 06:23:10|192829.4|192779.4|192838.3|192788.3|192863.2|192788.4|192807.3|192738.2|11
1728887000000|2024-10-14 06:23:20|192814.3|192764.3|192825.1|192775.1|192837.7|192787.7|192810.9|192760.9|21
1728887010000|2024-10-14 06:23:30|192813|192763|192853.5|192803.5|192867.9|192803.5|192811.2|192735.4|17
1728887020000|2024-10-14 06:23:40|192838|192788|192836.1|192786.1|192853.5|192803.5|192836.1|192786.1|26
1728887030000|2024-10-14 06:23:50|192848.2|192798.2|192837|192787|192886.9|192798.2|192836|192761.9|29
1728887040000|2024-10-14 06:24:00|192836.1|192786.1|192836.2|192786.2|192841.9|192791.9|192835.1|192785.1|21
1728887050000|2024-10-14 06:24:10|192836|192786|192829.9|192779.9|192836|192786|192829.9|192779.9|3
1728887070000|2024-10-14 06:24:30|192880.5|192755.5|192858.2|192733.2|192880.5|192757.4|192807.4|192731.8|8
1728887080000|2024-10-14 06:24:40|192859.1|192734.1|192859.1|192734.1|192859.2|192734.2|192858.6|192733.6|5
1728887090000|2024-10-14 06:24:50|192857.3|192732.3|192852.9|192727.9|192857.3|192732.3|192841.4|192716.4|13
1728887100000|2024-10-14 06:25:00|192852.7|192727.7|192853.4|192728.4|192855.8|192730.8|192852.7|192727.7|5
1728887110000|2024-10-14 06:25:10|192855.8|192730.8|192853.8|192728.8|192856|192753.1|192803.1|192728.2|7
1728887120000|2024-10-14 06:25:20|192803.1|192753.1|192853.8|192728.8|192854.1|192753.1|192803.1|192728.8|3
1728887130000|2024-10-14 06:25:30|192853.3|192728.3|192853.1|192728.1|192853.5|192728.5|192853.1|192728.1|5
1728887140000|2024-10-14 06:25:40|192880|192702|192880|192702|192880|192702|192880|192702|1
1728887150000|2024-10-14 06:25:50|192879|192701|192879|192701|192879|192701|192879|192701|1
1728887160000|2024-10-14 06:26:00|192877|192727.3|192852.3|192727.3|192877|192727.3|192852.3|192727.3|2
1728887170000|2024-10-14 06:26:10|192852.4|192727.4|192852.4|192727.4|192852.4|192727.4|192852.4|192727.4|1
1728887180000|2024-10-14 06:26:20|192852.8|192727.8|192852.9|192727.9|192853.3|192728.3|192852.8|192727.8|3
1728887200000|2024-10-14 06:26:40|192881|192701|192881|192701|192881|192701|192881|192701|1
1728887210000|2024-10-14 06:26:50|192880|192700|192877|192700|192880|192700|192876|192700|3
1728887220000|2024-10-14 06:27:00|192878|192701|192852.9|192727.9|192880|192727.9|192852.6|192701|6
1728887230000|2024-10-14 06:27:10|192853.2|192728.2|192852.7|192727.7|192853.2|192728.2|192852.7|192727.7|3
1728887240000|2024-10-14 06:27:20|192852.9|192727.9|192852.9|192727.9|192854.3|192729.3|192850.5|192725.5|9
1728887250000|2024-10-14 06:27:30|192850.5|192725.5|192853.7|192728.7|192853.7|192728.7|192850.5|192725.5|3
1728887260000|2024-10-14 06:27:40|192850.9|192725.9|192853.6|192728.6|192854|192729|192850.9|192725.9|6
1728887270000|2024-10-14 06:27:50|192851.3|192726.3|192853.7|192728.7|192853.8|192728.8|192849.8|192724.8|13
1728887280000|2024-10-14 06:28:00|192853.2|192728.2|192850.9|192725.9|192853.2|192728.2|192850.9|192725.9|2
1728887290000|2024-10-14 06:28:10|192851.2|192726.2|192853.8|192728.8|192853.8|192728.8|192849.9|192724.9|6
1728887300000|2024-10-14 06:28:20|192857.5|192732.5|192864.4|192739.4|192864.4|192759.7|192804.6|192725.6|17
1728887310000|2024-10-14 06:28:30|192864.8|192739.8|192864.8|192739.8|192864.8|192739.8|192864.8|192739.8|1
1728887320000|2024-10-14 06:28:40|192851.5|192726.5|192812|192762|192864.8|192762|192812|192726.5|5
1728887330000|2024-10-14 06:28:50|192824.6|192774.6|192812|192762|192824.6|192774.6|192812|192762|2
1728887340000|2024-10-14 06:29:00|192816.4|192766.4|192852.9|192727.9|192852.9|192766.4|192813.1|192727.8|7
1728887350000|2024-10-14 06:29:10|192850.1|192725.1|192826.8|192776.8|192864.9|192777.1|192801.4|192725|11
1728887360000|2024-10-14 06:29:20|192824.9|192774.9|192814.4|192764.4|192849.3|192774.9|192801.5|192724.3|5
1728887370000|2024-10-14 06:29:30|192814.9|192764.9|192856.9|192731.9|192862.2|192781.6|192804.6|192721.5|19
1728887380000|2024-10-14 06:29:40|192857.2|192732.2|192859.2|192734.2|192859.2|192734.2|192856.7|192731.7|4
1728887390000|2024-10-14 06:29:50|192859.6|192734.6|192873.6|192748.6|192873.6|192785.6|192835.6|192733|7
1728887400000|2024-10-14 06:30:00|192873.3|192748.3|192818.2|192768.2|192873.3|192768.2|192798.5|192723.1|18
1728887410000|2024-10-14 06:30:10|192820.4|192770.4|192813|192763|192825.5|192775.5|192809.5|192759.5|22
1728887420000|2024-10-14 06:30:20|192825.7|192775.7|192825.6|192775.6|192825.7|192775.7|192808.3|192758.3|16
1728887430000|2024-10-14 06:30:30|192821.1|192771.1|192824.8|192774.8|192828.9|192778.9|192805.4|192755.4|19
1728887440000|2024-10-14 06:30:40|192821.7|192771.7|192839.6|192789.6|192862.9|192789.7|192808.7|192737.9|23
1728887450000|2024-10-14 06:30:50|192813.1|192763.1|192824.9|192774.9|192837.4|192787.4|192810.8|192760.8|16
1728887460000|2024-10-14 06:31:00|192821.5|192771.5|192820.9|192770.9|192823.9|192773.9|192818.4|192768.4|12
1728887470000|2024-10-14 06:31:10|192824.1|192774.1|192826.1|192776.1|192826.1|192776.1|192820.1|192770.1|11
1728887480000|2024-10-14 06:31:20|192821.6|192771.6|192826.2|192776.2|192826.2|192776.2|192821.6|192771.6|2
1728887500000|2024-10-14 06:31:40|192822.1|192772.1|192824.8|192774.8|192824.8|192774.8|192822.1|192772.1|2
1728887510000|2024-10-14 06:31:50|192862.3|192737.3|192862.3|192737.3|192862.3|192737.3|192862.3|192737.3|1
1728887520000|2024-10-14 06:32:00|192825.3|192775.3|192825.3|192775.3|192839|192789|192825.3|192775.3|3
1728887530000|2024-10-14 06:32:10|192862.9|192737.9|192847.1|192797.1|192862.9|192797.1|192836|192737.9|8
1728887550000|2024-10-14 06:32:30|192861.8|192811.8|192873.4|192823.4|192906.6|192856.6|192861.8|192811.8|16
1728887560000|2024-10-14 06:32:40|192873.5|192823.5|192896.6|192846.6|192930.3|192855.1|192873.5|192805.1|32
1728887570000|2024-10-14 06:32:50|192895.4|192845.4|192934|192809|192948.5|192851.5|192895.4|192809|16
1728887580000|2024-10-14 06:33:00|192936.2|192811.2|192932.7|192807.7|192946.9|192821.9|192932.7|192807.7|11
1728887590000|2024-10-14 06:33:10|192946.9|192821.9|192953.1|192828.1|192953.1|192849.9|192899.9|192792.7|20
1728887600000|2024-10-14 06:33:20|192900.8|192850.8|192900.8|192850.8|192915.6|192865.6|192900.8|192850.8|3
1728887620000|2024-10-14 06:33:40|192976|192776|192976|192776|192976|192776|192974|192774|9
1728887630000|2024-10-14 06:33:50|192974|192774|192976|192775|192976|192777|192974|192774|24
1728887640000|2024-10-14 06:34:00|192975|192776|192977|192776|192977|192777|192974|192774|21
1728887650000|2024-10-14 06:34:10|192975|192774|192901.5|192851.5|192975|192851.5|192901.5|192774|2
1728887680000|2024-10-14 06:34:40|192977|192776|192977|192776|192977|192776|192975|192774|17
1728887690000|2024-10-14 06:34:50|192975|192774|192975|192774|192977|192776|192975|192774|19
1728887700000|2024-10-14 06:35:00|192976|192775|192902.4|192852.4|192977|192852.4|192902.4|192774|12
1728887710000|2024-10-14 06:35:10|192897.4|192847.4|192901.6|192851.6|192901.6|192851.6|192897.4|192847.4|2
1728887730000|2024-10-14 06:35:30|192898.6|192848.6|192902.4|192852.4|192902.4|192852.4|192898.6|192848.6|2
1728887740000|2024-10-14 06:35:40|192897.4|192847.4|192895.5|192845.5|192901.3|192851.3|192895.5|192845.5|8
1728887750000|2024-10-14 06:35:50|192901.2|192851.2|192901.2|192851.2|192901.2|192851.2|192896.3|192846.3|3
1728887760000|2024-10-14 06:36:00|192895.6|192845.6|192901.4|192851.4|192902|192852|192895.3|192845.3|6
1728887770000|2024-10-14 06:36:10|192897.1|192847.1|192900.4|192850.4|192900.5|192850.5|192895.5|192845.5|4
1728887780000|2024-10-14 06:36:20|192895.3|192845.3|192900.6|192850.6|192901.2|192851.2|192894.4|192844.4|10
1728887790000|2024-10-14 06:36:30|192895.5|192845.5|192901.3|192851.3|192902.1|192852.1|192895.3|192845.3|12
1728887800000|2024-10-14 06:36:40|192894.9|192844.9|192901.1|192851.1|192901.1|192851.1|192894.9|192844.9|7
1728887810000|2024-10-14 06:36:50|192894.9|192844.9|192900.4|192850.4|192900.4|192850.4|192894.9|192844.9|2
1728887820000|2024-10-14 06:37:00|192895.1|192845.1|192898.1|192848.1|192902|192852|192895.1|192845.1|3
1728887830000|2024-10-14 06:37:10|192895.2|192845.2|192897.5|192847.5|192897.5|192847.5|192895.2|192845.2|2
1728887840000|2024-10-14 06:37:20|192894.3|192844.3|192932.7|192807.7|192932.7|192848|192894.3|192806.3|6
1728887850000|2024-10-14 06:37:30|192920.6|192795.6|192934.1|192809.1|192934.1|192846|192896|192795.5|11
1728887860000|2024-10-14 06:37:40|192920.6|192795.6|192930|192805|192935.1|192810.1|192920.6|192795.6|17
1728887870000|2024-10-14 06:37:50|192933.2|192808.2|192932.7|192807.7|192934|192809|192930|192805|15
1728887880000|2024-10-14 06:38:00|192920.3|192795.3|192933.4|192808.4|192933.4|192808.4|192920.3|192795.3|14
1728887890000|2024-10-14 06:38:10|192935.7|192810.7|192935|192810|192947.9|192822.9|192930.1|192805.1|21
1728887900000|2024-10-14 06:38:20|192933.1|192808.1|192842.4|192792.4|192933.1|192808.1|192836.8|192753.8|12
1728887910000|2024-10-14 06:38:30|192840.2|192790.2|192877.7|192752.7|192877.7|192803.6|192840.2|192752.7|4
1728887920000|2024-10-14 06:38:40|192891.3|192766.3|192877.4|192752.4|192893.1|192768.1|192875.7|192750.7|6
1728887930000|2024-10-14 06:38:50|192877.7|192752.7|192878.2|192753.2|192890.8|192803.9|192853.9|192749.3|7
1728887940000|2024-10-14 06:39:00|192891.1|192766.1|192851.9|192801.9|192892.4|192801.9|192836.9|192749.7|18
1728887950000|2024-10-14 06:39:10|192840.2|192790.2|192871.5|192746.5|192877.3|192803|192840.2|192746.5|9
1728887960000|2024-10-14 06:39:20|192871.1|192746.1|192822.7|192772.7|192871.5|192772.7|192820.1|192741.5|7
1728887970000|2024-10-14 06:39:30|192835.2|192785.2|192819|192769|192835.5|192785.5|192819|192769|7
1728887980000|2024-10-14 06:39:40|192827.1|192777.1|192838.9|192788.9|192838.9|192788.9|192819|192769|11
1728887990000|2024-10-14 06:39:50|192838.7|192788.7|192825.9|192775.9|192838.7|192788.7|192825.9|192775.9|2
1728888000000|2024-10-14 06:40:00|192823.6|192773.6|192822.1|192772.1|192825.3|192775.3|192799|192749|9
1728888010000|2024-10-14 06:40:10|192824.3|192774.3|192822.2|192772.2|192824.3|192774.3|192819|192769|7
1728888020000|2024-10-14 06:40:20|192823.1|192773.1|192821|192771|192823.1|192773.1|192820.8|192770.8|4
1728888050000|2024-10-14 06:40:50|192818.6|192768.6|192822.1|192772.1|192823.1|192773.1|192818.6|192768.6|6
1728888060000|2024-10-14 06:41:00|192820.3|192770.3|192819.7|192769.7|192820.3|192770.3|192819.7|192769.7|2
1728888070000|2024-10-14 06:41:10|192817.3|192767.3|192831.7|192781.7|192831.9|192781.9|192817.3|192767.3|7
1728888080000|2024-10-14 06:41:20|192818.2|192768.2|192832.8|192782.8|192832.8|192782.8|192817.8|192767.8|6
1728888090000|2024-10-14 06:41:30|192819.5|192769.5|192832.9|192782.9|192832.9|192782.9|192819.5|192769.5|2
1728888100000|2024-10-14 06:41:40|192833.3|192783.3|192819.5|192769.5|192833.3|192783.3|192819.5|192769.5|10
1728888110000|2024-10-14 06:41:50|192833.3|192783.3|192886|192698|192888|192783.3|192833.3|192698|4
1728888120000|2024-10-14 06:42:00|192831.3|192781.3|192841.6|192791.6|192841.6|192791.6|192830.9|192780.9|9
1728888130000|2024-10-14 06:42:10|192841.8|192791.8|192827.1|192777.1|192841.8|192791.8|192827.1|192777.1|4
1728888140000|2024-10-14 06:42:20|192840.1|192790.1|192857.5|192732.5|192858.8|192790.1|192833.2|192730.8|7
1728888150000|2024-10-14 06:42:30|192857.6|192732.6|192858.8|192733.8|192858.8|192733.8|192854.6|192729.6|6
1728888160000|2024-10-14 06:42:40|192835.7|192785.7|192858.3|192733.3|192858.3|192785.7|192835.7|192728.7|9
1728888170000|2024-10-14 06:42:50|192839.1|192789.1|192826.9|192776.9|192840.2|192790.2|192826.9|192776.9|5
1728888180000|2024-10-14 06:43:00|192828.1|192778.1|192828.1|192778.1|192828.1|192778.1|192828.1|192778.1|1
1728888190000|2024-10-14 06:43:10|192827.2|192777.2|192823.1|192773.1|192827.2|192777.2|192818.9|192768.9|3
1728888200000|2024-10-14 06:43:20|192832.7|192782.7|192834.7|192784.7|192840.2|192790.2|192822.6|192772.6|8
1728888210000|2024-10-14 06:43:30|192835.2|192785.2|192835|192785|192835.2|192785.2|192834.8|192784.8|3
1728888220000|2024-10-14 06:43:40|192836.8|192786.8|192837.2|192787.2|192837.2|192787.2|192836.8|192786.8|2
1728888230000|2024-10-14 06:43:50|192836.8|192786.8|192835.9|192785.9|192837|192787|192834.3|192784.3|6
1728888240000|2024-10-14 06:44:00|192836.3|192786.3|192834.4|192784.4|192836.9|192786.9|192829.6|192779.6|19
1728888250000|2024-10-14 06:44:10|192834.1|192784.1|192834.4|192784.4|192834.4|192784.4|192834.1|192784.1|2
1728888260000|2024-10-14 06:44:20|192834.1|192784.1|192832.7|192782.7|192834.3|192784.3|192831|192781|7
1728888270000|2024-10-14 06:44:30|192834.7|192784.7|192834.9|192784.9|192834.9|192784.9|192834.5|192784.5|3
1728888280000|2024-10-14 06:44:40|192834.7|192784.7|192834.7|192784.7|192834.7|192784.7|192834.7|192784.7|1
1728888290000|2024-10-14 06:44:50|192832.9|192782.9|192837.7|192787.7|192837.9|192787.9|192832.9|192782.9|6
1728888300000|2024-10-14 06:45:00|192837.9|192787.9|192825.4|192775.4|192837.9|192787.9|192825.4|192775.4|13
1728888310000|2024-10-14 06:45:10|192827.4|192777.4|192843.3|192793.3|192878.5|192797.7|192822.5|192753.5|14
1728888320000|2024-10-14 06:45:20|192841.3|192791.3|192841.3|192791.3|192841.3|192791.3|192841.3|192791.3|1
1728888330000|2024-10-14 06:45:30|192847.9|192797.9|192831.5|192781.5|192882.8|192797.9|192830.3|192756.4|12
1728888340000|2024-10-14 06:45:40|192882.6|192757.6|192831.9|192781.9|192882.6|192781.9|192831.5|192757.5|6
1728888350000|2024-10-14 06:45:50|192846.9|192796.9|192832.1|192782.1|192846.9|192796.9|192831.8|192781.8|3
1728888360000|2024-10-14 06:46:00|192832.3|192782.3|192879.2|192829.2|192879.3|192829.3|192831.9|192781.9|11
1728888370000|2024-10-14 06:46:10|192879|192829|192864.1|192814.1|192879.5|192829.5|192862.5|192812.5|5
1728888380000|2024-10-14 06:46:20|192878.1|192828.1|192869.7|192819.7|192878.1|192828.1|192869.7|192819.7|2
1728888390000|2024-10-14 06:46:30|192875.2|192825.2|192897.6|192772.6|192910.6|192837.3|192859.8|192772.6|7
1728888400000|2024-10-14 06:46:40|192897.1|192772.1|192867.5|192817.5|192912.1|192817.5|192860.1|192772.1|12
1728888410000|2024-10-14 06:46:50|192917|192792|192897.6|192847.6|192917.7|192865|192882.4|192778.6|18
1728888430000|2024-10-14 06:47:10|192898.4|192848.4|192902.6|192852.6|192918.6|192868.6|192898.4|192848.4|4
1728888440000|2024-10-14 06:47:20|192900.7|192850.7|192899.2|192849.2|192936.2|192864.1|192898.8|192810.4|14
1728888450000|2024-10-14 06:47:30|192892.5|192842.5|192932.3|192807.3|192932.3|192842.5|192874.6|192806.6|9
1728888460000|2024-10-14 06:47:40|192880.7|192830.7|192879.2|192829.2|192880.7|192830.7|192875.1|192825.1|9
1728888470000|2024-10-14 06:47:50|192879.4|192829.4|192876.4|192826.4|192930.2|192829.4|192876.2|192805.2|10
1728888480000|2024-10-14 06:48:00|192878.2|192828.2|192892|192842|192931.2|192842|192877.7|192802.2|9
1728888490000|2024-10-14 06:48:10|192879.8|192829.8|192918.6|192793.6|192925.1|192849|192840.3|192788.8|14
1728888500000|2024-10-14 06:48:20|192922.5|192797.5|192923.5|192798.5|192923.5|192798.5|192922|192797|6
1728888510000|2024-10-14 06:48:30|192924.8|192799.8|192923.8|192798.8|192926.8|192825.5|192875.5|192797|15
1728888520000|2024-10-14 06:48:40|192923.6|192798.6|192922.6|192797.6|192924.5|192799.5|192921.9|192796.9|20
1728888530000|2024-10-14 06:48:50|192924.5|192799.5|192924.7|192799.7|192925.2|192800.2|192922.1|192797.1|12
1728888540000|2024-10-14 06:49:00|192925.6|192800.6|192927.1|192802.1|192933.3|192808.3|192925.5|192800.5|10
1728888550000|2024-10-14 06:49:10|192927.3|192802.3|192873.5|192823.5|192927.3|192835.9|192871.5|192785.8|14
1728888560000|2024-10-14 06:49:20|192873.3|192823.3|192911.3|192786.3|192927.9|192825.7|192871.8|192786.3|13
1728888570000|2024-10-14 06:49:30|192925.7|192800.7|192930.8|192805.8|192930.8|192805.8|192911.2|192786.2|11
1728888580000|2024-10-14 06:49:40|192927.8|192802.8|192876.9|192826.9|192929.6|192826.9|192876.9|192802.6|6
1728888590000|2024-10-14 06:49:50|192874.4|192824.4|192928.3|192803.3|192930.6|192830|192872.2|192800.8|12
1728888600000|2024-10-14 06:50:00|192927.5|192802.5|192929.9|192804.9|192929.9|192804.9|192914.9|192789.9|12
1728888610000|2024-10-14 06:50:10|192930.2|192805.2|192913.6|192788.6|192930.2|192805.2|192913.6|192788.6|4
1728888620000|2024-10-14 06:50:20|192928.8|192803.8|192928.7|192803.7|192928.8|192803.8|192924.1|192799.1|10
1728888630000|2024-10-14 06:50:30|192928.5|192803.5|192929.1|192804.1|192929.1|192804.1|192928.2|192803.2|8
1728888640000|2024-10-14 06:50:40|192928.2|192803.2|192929.1|192804.1|192930|192805|192925.2|192800.2|16
1728888650000|2024-10-14 06:50:50|192928.8|192803.8|192932.7|192807.7|192932.7|192807.7|192928.8|192803.8|11
1728888660000|2024-10-14 06:51:00|192932.5|192807.5|192932.5|192807.5|192932.5|192807.5|192932.5|192807.5|1
1728888670000|2024-10-14 06:51:10|192932.9|192807.9|192931.5|192806.5|192932.9|192807.9|192928.5|192803.5|5
1728888680000|2024-10-14 06:51:20|192946.3|192821.3|192946.3|192821.3|192946.3|192821.3|192946.3|192821.3|1
1728888690000|2024-10-14 06:51:30|192932|192807|192932.6|192807.6|192932.6|192807.6|192930.4|192805.4|3
1728888700000|2024-10-14 06:51:40|192946.8|192821.8|192946.8|192821.8|192946.8|192821.8|192946.8|192821.8|1
1728888710000|2024-10-14 06:51:50|192932.6|192807.6|192930.4|192805.4|192932.6|192807.6|192928.9|192803.9|4
1728888720000|2024-10-14 06:52:00|192916.3|192791.3|192926.3|192801.3|192928.8|192827.6|192874.9|192791.3|16
1728888730000|2024-10-14 06:52:10|192927.5|192802.5|192895.6|192845.6|192929.5|192845.6|192874.5|192801.3|10
1728888740000|2024-10-14 06:52:20|192889.5|192839.5|192894|192844|192894|192844|192889.5|192839.5|2
1728888750000|2024-10-14 06:52:30|192892.3|192842.3|192931.5|192806.5|192932|192842.3|192878.4|192804.6|9
1728888760000|2024-10-14 06:52:40|192930.3|192805.3|192927.5|192802.5|192930.3|192843.2|192874.5|192801.4|15
1728888770000|2024-10-14 06:52:50|192875.9|192825.9|192872.9|192822.9|192927.5|192825.9|192872.9|192799.4|9
1728888780000|2024-10-14 06:53:00|192874.2|192824.2|192874.7|192824.7|192876.4|192826.4|192874.2|192824.2|6
1728888790000|2024-10-14 06:53:10|192926.2|192801.2|192926.6|192801.6|192926.6|192801.6|192926.2|192801.2|2
1728888800000|2024-10-14 06:53:20|192927.8|192802.8|192930.7|192805.7|192930.7|192805.7|192927.8|192802.8|6
1728888810000|2024-10-14 06:53:30|192931|192806|192930.3|192805.3|192931.2|192824.9|192874.9|192805.3|5
1728888820000|2024-10-14 06:53:40|192929.2|192804.2|192880.1|192830.1|192930|192830.1|192874|192803|9
1728888830000|2024-10-14 06:53:50|192875.5|192825.5|192932.1|192807.1|192932.5|192859.4|192875.5|192806.8|7
1728888840000|2024-10-14 06:54:00|192933|192808|192933.7|192808.7|192934|192809|192933|192808|3
1728888850000|2024-10-14 06:54:10|192933.3|192808.3|192931|192806|192933.3|192808.3|192929.2|192804.2|11
1728888860000|2024-10-14 06:54:20|192929.7|192804.7|192931.2|192806.2|192931.2|192806.2|192929.7|192804.7|3
1728888870000|2024-10-14 06:54:30|192930.9|192805.9|192877|192827|192931.3|192828.4|192876.8|192803.9|12
1728888890000|2024-10-14 06:54:50|192876.8|192826.8|192926.4|192801.4|192928|192826.8|192876.8|192801.4|5
1728888900000|2024-10-14 06:55:00|192924.5|192799.5|192875.1|192825.1|192924.5|192825.1|192872|192799.5|7
1728888910000|2024-10-14 06:55:10|192877.1|192827.1|192880.9|192830.9|192894.8|192844.8|192877.1|192827.1|5
1728888920000|2024-10-14 06:55:20|192879.3|192829.3|192889.1|192839.1|192889.1|192839.1|192877.6|192827.6|3
1728888930000|2024-10-14 06:55:30|192890.7|192840.7|192888.9|192838.9|192890.7|192840.7|192888.9|192838.9|4
1728888940000|2024-10-14 06:55:40|192890.7|192840.7|192925.6|192800.6|192927.4|192854.9|192873.1|192800|8
1728888950000|2024-10-14 06:55:50|192925.1|192800.1|192925.2|192800.2|192925.2|192800.2|192925.1|192800.1|2
1728888960000|2024-10-14 06:56:00|192925.4|192800.4|192930.9|192805.9|192930.9|192843.6|192873.2|192800.4|10
1728888970000|2024-10-14 06:56:10|192893.6|192843.6|192933.7|192808.7|192935.9|192845.3|192880.2|192808.7|10
1728888980000|2024-10-14 06:56:20|192933.4|192808.4|192933.7|192808.7|192935.4|192810.4|192933.4|192808.4|5
1728888990000|2024-10-14 06:56:30|192934|192809|192937|192812|192938.1|192836.2|192883|192809|6
1728889000000|2024-10-14 06:56:40|192913.8|192863.8|192900.7|192850.7|192914|192864|192900.7|192850.7|4
1728889010000|2024-10-14 06:56:50|192895.1|192845.1|192936.2|192811.2|192936.2|192849.8|192895.1|192810.2|7
1728889020000|2024-10-14 06:57:00|192936.6|192811.6|192936.2|192811.2|192936.6|192811.6|192936.2|192811.2|2
1728889030000|2024-10-14 06:57:10|192936.6|192811.6|192937.6|192887.6|192938.4|192887.6|192934.9|192811|7
1728889040000|2024-10-14 06:57:20|192940|192890|192944|192894|192944|192894|192925.6|192875.6|7
1728889050000|2024-10-14 06:57:30|192942|192892|192938.5|192888.5|192942|192892|192936.3|192886.3|5
1728889080000|2024-10-14 06:58:00|192934.9|192884.9|192941.4|192891.4|192941.4|192891.4|192934.9|192884.9|3
1728889100000|2024-10-14 06:58:20|192937.3|192887.3|192941.2|192891.2|192941.2|192891.2|192937.3|192887.3|2
1728889120000|2024-10-14 06:58:40|192943.8|192893.8|192977.2|192852.2|192982.3|192912.9|192919|192849.6|12
1728889130000|2024-10-14 06:58:50|192977.5|192852.5|192985.8|192860.8|192988|192912|192962|192852.5|12
1728889140000|2024-10-14 06:59:00|192984.7|192859.7|192990.4|192865.4|192990.4|192865.4|192984.7|192859.7|9
1728889150000|2024-10-14 06:59:10|192939.9|192889.9|192984|192859|192992.1|192890|192939.9|192859|14
1728889160000|2024-10-14 06:59:20|192985.3|192860.3|192975.6|192850.6|192985.3|192875.3|192924.5|192850.6|5
1728889170000|2024-10-14 06:59:30|192978.5|192853.5|192976.6|192851.6|192978.5|192853.5|192976.4|192851.4|6
1728889180000|2024-10-14 06:59:40|192975.2|192850.2|192986.3|192861.3|193004.4|192879.4|192943|192818|15
1728889190000|2024-10-14 06:59:50|192986.1|192861.1|192986.5|192861.5|192987.1|192862.1|192984.9|192859.9|11
1728889200000|2024-10-14 07:00:00|192986.1|192861.1|192986.5|192861.5|192988.5|192863.5|192982.1|192857.1|26
1728889210000|2024-10-14 07:00:10|192988.8|192863.8|192992.8|192867.8|192992.8|192867.8|192985.9|192860.9|14
1728889220000|2024-10-14 07:00:20|192993.6|192868.6|192987.3|192862.3|192993.9|192868.9|192978.7|192853.7|14
1728889230000|2024-10-14 07:00:30|192983.3|192858.3|192989.8|192864.8|192991.3|192866.3|192983.3|192858.3|21
1728889240000|2024-10-14 07:00:40|192990.3|192865.3|192990.9|192865.9|192992|192867|192986|192861|25
1728889250000|2024-10-14 07:00:50|192991.2|192866.2|192975.7|192850.7|192991.2|192866.2|192970.3|192845.3|26
1728889260000|2024-10-14 07:01:00|192977.1|192852.1|192994.7|192869.7|192994.7|192893.9|192933.3|192852.1|24
1728889270000|2024-10-14 07:01:10|192995.8|192870.8|192994.8|192869.8|192997.2|192896.6|192944.1|192869.5|16
1728889280000|2024-10-14 07:01:20|192995|192870|192994.5|192869.5|192996.7|192871.7|192994.5|192869.5|11
1728889290000|2024-10-14 07:01:30|192994.3|192869.3|192987.4|192862.4|192996.6|192871.6|192982.8|192857.8|23
1728889300000|2024-10-14 07:01:40|192987|192862|192997.7|192872.7|192997.9|192872.9|192984.3|192859.3|24
1728889310000|2024-10-14 07:01:50|192996.3|192871.3|192990.1|192860.1|192999|192871.3|192990.1|192860.1|16
1728889320000|2024-10-14 07:02:00|192994.3|192864.7|192990.7|192860.7|193000.2|192875.2|192983.9|192853.9|19
1728889330000|2024-10-14 07:02:10|192984.1|192854.2|192989.4|192859.7|192997.2|192872.2|192982.7|192853.1|19
1728889340000|2024-10-14 07:02:20|192990.1|192860.1|192990.9|192865.9|192996.9|192871.9|192982.7|192857.7|11
1728889350000|2024-10-14 07:02:30|192991.1|192866.1|192981|192856|192998.1|192873.1|192975.5|192850.5|17
1728889360000|2024-10-14 07:02:40|192980.8|192855.8|192981.2|192856.2|192981.2|192856.2|192980.7|192855.7|14
1728889370000|2024-10-14 07:02:50|192980.8|192855.8|192973.4|192848.4|192981.2|192856.2|192973.4|192848.4|15
1728889380000|2024-10-14 07:03:00|192966.9|192841.9|192964.3|192828.7|192967.4|192842.4|192962.7|192828.7|12
1728889390000|2024-10-14 07:03:10|192964.7|192828.4|192965.3|192828.1|192968.2|192843.2|192964.7|192828.1|6
1728889400000|2024-10-14 07:03:20|192965.7|192827.7|192938.8|192813.8|192965.7|192827.7|192929.5|192792.5|10
1728889410000|2024-10-14 07:03:30|192929.5|192804.5|192918.5|192793.5|192938.8|192813.8|192918.5|192793.5|4
1728889420000|2024-10-14 07:03:40|192918.4|192793.4|192924.5|192799.5|192924.5|192799.5|192918.4|192793.4|2
1728889430000|2024-10-14 07:03:50|192914.7|192789.7|192893.7|192756.5|192932.1|192807.1|192880.6|192755.6|7
1728889440000|2024-10-14 07:04:00|192894.4|192752.9|192893.2|192768.2|192894.4|192768.7|192883.9|192752.9|7
1728889450000|2024-10-14 07:04:10|192883.9|192758.9|192892.2|192767.2|192892.2|192767.2|192883.9|192758.9|2
1728889460000|2024-10-14 07:04:20|192888.2|192763.2|192896.5|192771.5|192896.5|192771.5|192888.2|192763.2|2
1728889470000|2024-10-14 07:04:30|192888.2|192763.2|192896.5|192769.9|192896.5|192769.9|192886|192759.5|8
1728889480000|2024-10-14 07:04:40|192896.9|192769.6|192896.7|192771.7|192896.9|192771.7|192872.5|192747.5|14
1728889490000|2024-10-14 07:04:50|192891|192761.1|192888|192761.4|192891|192761.4|192888|192760.1|7
1728889500000|2024-10-14 07:05:00|192889|192762.1|192890.3|192763.7|192895.7|192770.7|192888.7|192761.7|8
1728889510000|2024-10-14 07:05:10|192888.7|192762.1|192889.7|192762.7|192889.7|192763.2|192888.2|192762.1|3
1728889520000|2024-10-14 07:05:20|192890.3|192762.1|192892|192762.4|192892|192763.4|192890|192762.1|9
1728889530000|2024-10-14 07:05:30|192891|192761.7|192879.6|192754.6|192893.7|192763.4|192859.8|192734.8|12
1728889540000|2024-10-14 07:05:40|192887.8|192762.8|192895.7|192767.7|192895.7|192767.7|192879.6|192748.5|12
1728889550000|2024-10-14 07:05:50|192895|192766.7|192899|192764.1|192899|192766.7|192894.7|192763.4|10
1728889560000|2024-10-14 07:06:00|192898.3|192763.4|192900.7|192765.1|192900.7|192765.1|192895.5|192759.9|7
1728889570000|2024-10-14 07:06:10|192901.3|192765.4|192900.9|192764.6|192901.5|192773.8|192889.1|192753.5|19
1728889580000|2024-10-14 07:06:20|192900.2|192763.9|192893.6|192768.6|192900.2|192768.6|192889.6|192753.7|7
1728889590000|2024-10-14 07:06:30|192900.1|192775.1|192894.8|192758.9|192900.2|192775.2|192894.8|192758.9|4
1728889600000|2024-10-14 07:06:40|192900.1|192775.1|192900.2|192775.2|192900.2|192775.2|192899.7|192774.7|4
1728889610000|2024-10-14 07:06:50|192900.1|192775.1|192853.9|192716.1|192900.4|192775.4|192843.1|192716.1|7
1728889620000|2024-10-14 07:07:00|192847|192722|192865.2|192740.2|192867.5|192740.2|192847|192721.6|9
1728889630000|2024-10-14 07:07:10|192865.7|192732.5|192848.3|192722.7|192865.7|192738.2|192848.3|192722.7|12
1728889640000|2024-10-14 07:07:20|192848.9|192723.1|192853.8|192727.9|192853.8|192727.9|192848.9|192723.1|2
1728889650000|2024-10-14 07:07:30|192854.1|192727.5|192853.5|192728.5|192854.1|192728.5|192849.7|192723.5|8
1728889660000|2024-10-14 07:07:40|192853.4|192728.4|192853.8|192728.8|192853.8|192728.8|192853.3|192728.3|3
1728889670000|2024-10-14 07:07:50|192842.9|192717.9|192859.2|192734.2|192859.2|192734.2|192842.9|192717.9|13
1728889680000|2024-10-14 07:08:00|192850.1|192725.1|192857.5|192732.5|192860.6|192735.6|192850.1|192725.1|3
1728889700000|2024-10-14 07:08:20|192847.1|192722.1|192862.2|192737.2|192867.5|192742.5|192847.1|192722.1|11
1728889720000|2024-10-14 07:08:40|192851.3|192726.3|192857.9|192732.9|192862.2|192737.2|192851.3|192726.3|4
1728889730000|2024-10-14 07:08:50|192843.6|192718.6|192843.6|192718.6|192843.6|192718.6|192843.6|192718.6|1
1728889740000|2024-10-14 07:09:00|192837.6|192712.6|192845.7|192720.7|192860|192735|192837.6|192712.6|8
1728889750000|2024-10-14 07:09:10|192844.6|192719.6|192846.1|192721.1|192846.8|192721.8|192844.6|192719.6|8
1728889760000|2024-10-14 07:09:20|192845.5|192720.5|192846.1|192721.1|192846.4|192721.4|192844.8|192719.8|8
1728889770000|2024-10-14 07:09:30|192845.4|192720.4|192845.8|192720.8|192846.2|192721.2|192845.4|192720.4|4
1728889780000|2024-10-14 07:09:40|192846.2|192721.2|192845.8|192720.8|192846.2|192721.2|192845.8|192720.8|3
1728889790000|2024-10-14 07:09:50|192842|192717|192824.7|192699.7|192842|192717|192807.5|192682.5|9
1728889800000|2024-10-14 07:10:00|192825|192700|192824.5|192699.5|192825|192700|192824.5|192699.5|5
1728889810000|2024-10-14 07:10:10|192815.4|192690.4|192824.4|192699.4|192824.7|192699.7|192815.3|192690.3|5
1728889820000|2024-10-14 07:10:20|192824.5|192699.5|192831.1|192706.1|192831.1|192706.1|192814.9|192689.9|9
1728889830000|2024-10-14 07:10:30|192820.3|192695.3|192820.6|192695.6|192820.9|192695.9|192820.3|192695.3|5
1728889840000|2024-10-14 07:10:40|192820.4|192695.4|192819.8|192694.8|192828.3|192703.3|192819.8|192694.8|9
1728889850000|2024-10-14 07:10:50|192821.9|192696.9|192808.3|192683.3|192821.9|192696.9|192806.9|192681.9|4
1728889860000|2024-10-14 07:11:00|192820.8|192695.8|192820.6|192695.6|192820.8|192695.8|192820.1|192695.1|6
1728889870000|2024-10-14 07:11:10|192820.8|192695.8|192820.8|192695.8|192820.8|192695.8|192820.8|192695.8|1
1728889880000|2024-10-14 07:11:20|192821|192696|192820.6|192695.6|192821|192696|192820.6|192695.6|4
1728889890000|2024-10-14 07:11:30|192846|192654|192832.2|192707.2|192847|192707.6|192822|192654|10
1728889900000|2024-10-14 07:11:40|192832.1|192707.1|192825.5|192700.5|192832.4|192707.4|192825.1|192700.1|10
1728889910000|2024-10-14 07:11:50|192830.7|192705.7|192820.6|192695.6|192830.7|192705.7|192820.5|192695.5|4
1728889920000|2024-10-14 07:12:00|192820.5|192695.5|192825.9|192700.9|192832.1|192707.1|192811.6|192686.6|16
1728889930000|2024-10-14 07:12:10|192831.4|192706.4|192825.1|192700.1|192831.4|192706.4|192825.1|192700.1|12
1728889940000|2024-10-14 07:12:20|192813.5|192688.5|192814.3|192689.3|192823.6|192698.6|192813.5|192688.5|7
1728889950000|2024-10-14 07:12:30|192819.3|192694.3|192821.5|192696.5|192831.2|192706.2|192815.1|192690.1|20
1728889960000|2024-10-14 07:12:40|192821.7|192696.7|192820|192690.3|192821.7|192696.7|192811.4|192686.4|14
1728889970000|2024-10-14 07:12:50|192811.5|192681.7|192815.1|192690.1|192815.1|192690.1|192811.5|192681.7|8
1728889980000|2024-10-14 07:13:00|192815|192690|192803.1|192674.5|192815.3|192690.3|192802.5|192673.9|8
1728889990000|2024-10-14 07:13:10|192803.5|192674.9|192816.6|192691.6|192821.3|192696.3|192803.1|192674.9|5
1728890000000|2024-10-14 07:13:20|192807.7|192682.7|192806.8|192681.8|192808.2|192683.2|192806.5|192681.5|8
1728890010000|2024-10-14 07:13:30|192807.2|192682.2|192807.2|192682.2|192807.2|192682.2|192807.2|192682.2|1
1728890020000|2024-10-14 07:13:40|192811.6|192686.6|192802.2|192677.2|192811.6|192686.6|192802.2|192677.2|13
1728890030000|2024-10-14 07:13:50|192801.3|192676.3|192801.8|192676.8|192802.2|192677.2|192801.3|192676.3|6
1728890040000|2024-10-14 07:14:00|192800.8|192675.8|192806|192681|192806.3|192681.3|192800.5|192675.5|9
1728890050000|2024-10-14 07:14:10|192806.3|192681.3|192812.9|192687.9|192814.1|192689.1|192806.3|192681.3|6
1728890060000|2024-10-14 07:14:20|192812.6|192687.6|192801.3|192676.3|192821.5|192696.5|192801.3|192676.3|7
1728890070000|2024-10-14 07:14:30|192749.7|192624.7|192714.6|192589.6|192749.7|192624.7|192704.8|192579.8|24
1728890080000|2024-10-14 07:14:40|192693.5|192568.5|192689.6|192564.6|192693.5|192568.5|192686.4|192561.4|18
1728890090000|2024-10-14 07:14:50|192690|192565|192643.6|192518.6|192693.8|192568.8|192639.8|192514.8|23
1728890100000|2024-10-14 07:15:00|192642.7|192517.7|192655.9|192530.9|192666.2|192541.2|192641.6|192516.6|13
1728890110000|2024-10-14 07:15:10|192648.3|192523.3|192663.6|192538.6|192666.7|192541.7|192648.3|192523.3|15
1728890120000|2024-10-14 07:15:20|192663.9|192538.9|192639|192514|192664.1|192539.1|192638.8|192513.8|8
1728890130000|2024-10-14 07:15:30|192638.4|192513.4|192639.1|192514.1|192639.1|192514.1|192637.8|192512.8|5
1728890140000|2024-10-14 07:15:40|192638.1|192513.1|192638.6|192513.6|192638.6|192513.6|192638.1|192513.1|2
1728890150000|2024-10-14 07:15:50|192638.8|192513.8|192664|192493|192664|192513.8|192638.1|192491|6
1728890160000|2024-10-14 07:16:00|192660|192490|192658|192488|192663|192492|192658|192488|11
1728890170000|2024-10-14 07:16:10|192660|192490|192664|192493|192664|192493|192659|192489|13
1728890180000|2024-10-14 07:16:20|192637.8|192512.8|192637.8|192512.8|192638.4|192513.4|192637.8|192512.8|8
1728890190000|2024-10-14 07:16:30|192637.6|192512.6|192581.9|192531.9|192637.6|192547.5|192581.7|192471.6|12
1728890200000|2024-10-14 07:16:40|192583.9|192533.9|192582.7|192532.7|192634.2|192534.9|192582.5|192507.5|12
1728890210000|2024-10-14 07:16:50|192582.5|192532.5|192582.9|192532.9|192632.3|192533|192582.5|192504.5|13
1728890220000|2024-10-14 07:17:00|192580.7|192530.7|192587.3|192537.3|192633.9|192539.4|192580.7|192508.9|13
1728890230000|2024-10-14 07:17:10|192587.4|192537.4|192584.9|192534.9|192587.4|192537.4|192584.7|192534.7|7
1728890240000|2024-10-14 07:17:20|192586.8|192536.8|192586.4|192536.4|192586.9|192536.9|192584.4|192534.4|8
1728890250000|2024-10-14 07:17:30|192575.9|192525.9|192576.6|192526.6|192579.9|192529.9|192575.9|192525.9|4
1728890260000|2024-10-14 07:17:40|192627.1|192502.1|192577.6|192527.6|192630.6|192531.1|192577.6|192501.9|6
1728890270000|2024-10-14 07:17:50|192581.7|192531.7|192577.3|192527.3|192581.7|192531.7|192577.3|192527.3|2
1728890290000|2024-10-14 07:18:10|192575.2|192525.2|192576.9|192526.9|192627.3|192528.9|192573.4|192496.8|9
1728890300000|2024-10-14 07:18:20|192627.2|192502.2|192577.8|192527.8|192627.2|192531.3|192577.3|192502.2|7
1728890310000|2024-10-14 07:18:30|192577.6|192527.6|192583.4|192533.4|192583.4|192533.4|192577.6|192527.6|7
1728890320000|2024-10-14 07:18:40|192583.6|192533.6|192583.6|192533.6|192583.8|192533.8|192583.6|192533.6|3
1728890330000|2024-10-14 07:18:50|192583.4|192533.4|192586.3|192536.3|192635.8|192536.3|192583.4|192510.8|11
1728890340000|2024-10-14 07:19:00|192635.8|192510.8|192710.3|192585.3|192720.7|192627|192589.3|192510.8|24
1728890350000|2024-10-14 07:19:10|192710.5|192585.5|192653.4|192603.4|192710.5|192621.2|192652.7|192585.5|7
1728890360000|2024-10-14 07:19:20|192653.7|192603.7|192765.6|192640.6|192765.6|192657.7|192653.7|192603.7|15
1728890370000|2024-10-14 07:19:30|192766.8|192641.8|192765.9|192640.9|192780.8|192655.8|192764.5|192639.5|25
1728890380000|2024-10-14 07:19:40|192767.9|192642.9|192719.3|192594.3|192768.2|192643.2|192667.9|192589.2|16
1728890390000|2024-10-14 07:19:50|192719.4|192594.4|192717.3|192592.3|192719.6|192594.6|192714.3|192589.3|9
1728890400000|2024-10-14 07:20:00|192717.9|192592.9|192710.6|192585.6|192720.5|192595.5|192696.6|192571.6|17
1728890410000|2024-10-14 07:20:10|192710.4|192585.4|192707.4|192582.4|192714.6|192589.6|192707.3|192582.3|13
1728890420000|2024-10-14 07:20:20|192710.2|192585.2|192710.8|192585.8|192713|192588|192708.5|192583.5|13
1728890430000|2024-10-14 07:20:30|192711.1|192586.1|192710.9|192585.9|192711.4|192586.4|192710.9|192585.9|4
1728890440000|2024-10-14 07:20:40|192710.6|192585.6|192697.9|192572.9|192711.1|192586.1|192697.9|192572.9|5
1728890450000|2024-10-14 07:20:50|192698|192573|192690.3|192565.3|192698|192608.4|192639.9|192556.6|24
1728890460000|2024-10-14 07:21:00|192687.7|192562.7|192655.9|192530.9|192687.7|192567.9|192617.9|192528|13
1728890470000|2024-10-14 07:21:10|192669.3|192544.3|192668.5|192543.5|192669.3|192544.3|192652.7|192527.7|12
1728890480000|2024-10-14 07:21:20|192667.1|192542.1|192654.2|192529.2|192669.3|192544.3|192654.2|192529.2|7
1728890490000|2024-10-14 07:21:30|192652.4|192527.4|192668.2|192543.2|192668.2|192543.2|192652.4|192527.4|8
1728890500000|2024-10-14 07:21:40|192668.7|192543.7|192664.5|192539.5|192668.7|192543.7|192664|192539|5
1728890510000|2024-10-14 07:21:50|192662.7|192537.7|192668.5|192543.5|192669.7|192544.7|192662.7|192537.7|8
1728890520000|2024-10-14 07:22:00|192668.1|192543.1|192645.1|192520.1|192669|192546.4|192596.4|192519.8|10
1728890530000|2024-10-14 07:22:10|192645.8|192520.8|192647.6|192522.6|192650.1|192525.1|192645.5|192520.5|9
1728890540000|2024-10-14 07:22:20|192647.1|192522.1|192647.1|192522.1|192647.1|192522.1|192647.1|192522.1|1
1728890550000|2024-10-14 07:22:30|192645.6|192520.6|192644.2|192519.2|192652.5|192527.5|192641.3|192516.3|16
1728890560000|2024-10-14 07:22:40|192642.4|192517.4|192642.6|192517.6|192642.6|192517.6|192642.4|192517.4|2
1728890570000|2024-10-14 07:22:50|192642.4|192517.4|192628.4|192503.4|192655.4|192552.6|192578.1|192500.8|19
1728890580000|2024-10-14 07:23:00|192590|192540|192619|192494|192630.8|192540|192563.9|192488.8|14
1728890590000|2024-10-14 07:23:10|192619.2|192494.2|192613.7|192488.7|192619.2|192494.2|192613.7|192488.7|8
1728890600000|2024-10-14 07:23:20|192612.3|192487.3|192608|192483|192612.3|192530.5|192580.5|192468.6|12
1728890610000|2024-10-14 07:23:30|192593.7|192468.7|192609.7|192484.7|192609.7|192484.7|192592.1|192467.1|9
1728890620000|2024-10-14 07:23:40|192595.7|192470.7|192569|192519|192595.7|192524.3|192569|192470.7|3
1728890630000|2024-10-14 07:23:50|192565.9|192515.9|192569.1|192519.1|192569.1|192519.1|192555.4|192505.4|4
1728890640000|2024-10-14 07:24:00|192569.3|192519.3|192546.3|192496.3|192598.2|192519.3|192543.5|192473.2|13
1728890650000|2024-10-14 07:24:10|192600.8|192475.8|192563.6|192513.6|192618.7|192537|192549.5|192475.8|25
1728890660000|2024-10-14 07:24:20|192613.4|192488.4|192614|192489|192617.9|192519.2|192562.5|192484.8|15
1728890670000|2024-10-14 07:24:30|192614.2|192489.2|192610.2|192485.2|192615|192518.4|192560.4|192483.8|13
1728890680000|2024-10-14 07:24:40|192610.7|192485.7|192558.2|192508.2|192618.8|192521.8|192558.2|192485.7|18
1728890690000|2024-10-14 07:24:50|192608.8|192483.8|192553.9|192503.9|192615.5|192516.1|192553.3|192479.4|13
1728890700000|2024-10-14 07:25:00|192551.1|192501.1|192599.9|192474.9|192607.8|192501.1|192550.1|192470.7|12
1728890710000|2024-10-14 07:25:10|192599.4|192474.4|192586.8|192461.8|192605.9|192503.4|192536.5|192461.8|17
1728890720000|2024-10-14 07:25:20|192586.5|192461.5|192586.6|192461.6|192586.6|192461.6|192586.1|192461.1|4
1728890730000|2024-10-14 07:25:30|192586.3|192461.3|192590.6|192465.6|192590.6|192465.6|192586.3|192461.3|6
1728890740000|2024-10-14 07:25:40|192590.9|192465.9|192587.1|192462.1|192590.9|192465.9|192587.1|192462.1|7
1728890750000|2024-10-14 07:25:50|192587.5|192462.5|192587.1|192462.1|192587.5|192462.5|192587.1|192462.1|2
1728890760000|2024-10-14 07:26:00|192590.1|192465.1|192590.1|192465.1|192590.1|192465.1|192590.1|192465.1|1
1728890770000|2024-10-14 07:26:10|192588|192463|192575.8|192450.8|192588|192474.4|192524.4|192446.5|14
1728890780000|2024-10-14 07:26:20|192577.7|192452.7|192513.9|192463.9|192577.7|192463.9|192511.9|192436.6|11
1728890790000|2024-10-14 07:26:30|192513.8|192463.8|192510.7|192460.7|192514.1|192464.1|192510.7|192460.7|8
1728890800000|2024-10-14 07:26:40|192514.2|192464.2|192520.4|192470.4|192520.4|192470.4|192512.4|192462.4|18
1728890810000|2024-10-14 07:26:50|192520.5|192470.5|192525.9|192475.9|192532.9|192482.9|192520.5|192470.5|5
1728890820000|2024-10-14 07:27:00|192514.4|192464.4|192527.4|192477.4|192527.4|192477.4|192496.2|192446.2|16
1728890830000|2024-10-14 07:27:10|192552.7|192427.7|192503.9|192453.9|192562.6|192487.9|192503.9|192420|24
1728890840000|2024-10-14 07:27:20|192505.9|192455.9|192540.1|192490.1|192559.3|192490.1|192505.9|192434.3|15
1728890850000|2024-10-14 07:27:30|192590|192540|192594.6|192544.6|192622.8|192556.5|192587.7|192492.3|18
1728890880000|2024-10-14 07:28:00|192590.1|192540.1|192581.6|192531.6|192590.1|192540.1|192569.4|192519.4|7
1728890890000|2024-10-14 07:28:10|192578.9|192528.9|192579.3|192529.3|192579.3|192529.3|192566|192516|5
1728890900000|2024-10-14 07:28:20|192573.9|192523.9|192573.6|192523.6|192586.6|192536.6|192573.6|192523.6|5
1728890910000|2024-10-14 07:28:30|192578|192528|192583.8|192533.8|192596.3|192546.3|192575|192525|9
1728890920000|2024-10-14 07:28:40|192580.2|192530.2|192602.2|192552.2|192605.7|192555.7|192580.2|192530.2|13
1728890940000|2024-10-14 07:29:00|192598.4|192548.4|192566.9|192516.9|192598.4|192548.4|192564.5|192514.5|7
1728890950000|2024-10-14 07:29:10|192562.1|192512.1|192552.7|192502.7|192562.1|192512.1|192546.2|192496.2|7
1728890960000|2024-10-14 07:29:20|192550.4|192500.4|192557.4|192507.4|192557.4|192507.4|192550.4|192500.4|3
1728890970000|2024-10-14 07:29:30|192555.4|192505.4|192607.3|192482.3|192607.3|192526.9|192552.2|192478.2|12
1728890980000|2024-10-14 07:29:40|192607.2|192482.2|192555.8|192505.8|192607.2|192532.9|192553.7|192482.2|8
1728890990000|2024-10-14 07:29:50|192567.9|192517.9|192567.6|192517.6|192567.9|192517.9|192567.6|192517.6|4
1728891000000|2024-10-14 07:30:00|192567.3|192517.3|192574.7|192524.7|192595.1|192526.5|192546.9|192468.7|14
1728891010000|2024-10-14 07:30:10|192574.5|192524.5|192596.9|192471.9|192596.9|192524.5|192545.6|192470.3|6
1728891020000|2024-10-14 07:30:20|192597.1|192472.1|192571.2|192521.2|192597.1|192523.4|192541.2|192470.3|8
1728891030000|2024-10-14 07:30:30|192571.4|192521.4|192552|192502|192600.7|192523.3|192549.8|192472.6|10
1728891040000|2024-10-14 07:30:40|192549.4|192499.4|192546.8|192496.8|192608.8|192521.1|192546.8|192471.4|9
1728891050000|2024-10-14 07:30:50|192549.2|192499.2|192559.2|192509.2|192559.2|192509.2|192547.1|192497.1|4
1728891060000|2024-10-14 07:31:00|192547.1|192497.1|192574|192524|192611.4|192547.8|192542.9|192486.4|17
1728891070000|2024-10-14 07:31:10|192570.5|192520.5|192593.1|192468.1|192602|192520.5|192541.9|192466.4|15
1728891080000|2024-10-14 07:31:20|192591.9|192466.9|192567|192517|192593.4|192517|192567|192466.7|9
1728891090000|2024-10-14 07:31:30|192575.4|192525.4|192556.1|192506.1|192587.7|192525.4|192528.9|192455.3|21
1728891100000|2024-10-14 07:31:40|192581.6|192456.6|192580.5|192455.5|192584.3|192459.3|192580.3|192455.3|7
1728891110000|2024-10-14 07:31:50|192582.1|192457.1|192580.3|192455.3|192582.1|192457.1|192579.9|192454.9|6
1728891120000|2024-10-14 07:32:00|192580|192455|192559.1|192509.1|192584.7|192509.3|192558.8|192455|9
1728891130000|2024-10-14 07:32:10|192556.6|192506.6|192603.1|192478.1|192603.1|192528.1|192554.6|192455.7|11
1728891140000|2024-10-14 07:32:20|192603.5|192478.5|192605.5|192480.5|192605.6|192505.1|192555.1|192478|11
1728891150000|2024-10-14 07:32:30|192605.3|192480.3|192603|192478|192605.6|192480.6|192603|192478|9
1728891160000|2024-10-14 07:32:40|192603.3|192478.3|192603.7|192478.7|192603.7|192478.7|192603.2|192478.2|8
1728891170000|2024-10-14 07:32:50|192603.3|192478.3|192603.7|192478.7|192603.7|192478.7|192603.2|192478.2|12
1728891180000|2024-10-14 07:33:00|192600.5|192475.5|192581.9|192531.9|192606.6|192531.9|192579|192475.5|17
1728891190000|2024-10-14 07:33:10|192606.6|192481.6|192608.1|192483.1|192608.1|192533.8|192581.9|192481.6|22
1728891200000|2024-10-14 07:33:20|192583.8|192533.8|192613.3|192563.3|192651.3|192575.9|192583.8|192514.9|19
1728891210000|2024-10-14 07:33:30|192601.4|192551.4|192616.1|192566.1|192638.9|192566.1|192601.4|192512.4|9
1728891230000|2024-10-14 07:33:50|192612.9|192562.9|192636.6|192511.6|192636.7|192562.9|192611.5|192511.6|5
1728891240000|2024-10-14 07:34:00|192636.5|192511.5|192608.1|192558.1|192636.5|192559.7|192597.4|192499.5|8
1728891250000|2024-10-14 07:34:10|192604.9|192554.9|192614.9|192564.9|192639.9|192565|192590.5|192503.2|8
1728891260000|2024-10-14 07:34:20|192639.9|192514.9|192614.7|192564.7|192639.9|192564.9|192614.7|192514.4|7
1728891270000|2024-10-14 07:34:30|192639.7|192514.7|192637.4|192512.4|192639.7|192514.7|192625.9|192500.9|5
1728891280000|2024-10-14 07:34:40|192637.2|192512.2|192625.6|192500.6|192637.2|192551|192601|192500.6|8
1728891290000|2024-10-14 07:34:50|192637|192512|192580.4|192530.4|192637|192537|192580.4|192499.4|11
1728891300000|2024-10-14 07:35:00|192586.7|192536.7|192630.4|192505.4|192632.1|192536.7|192578.8|192495.5|17
1728891310000|2024-10-14 07:35:10|192607.9|192557.9|192668.5|192543.5|192668.9|192596.9|192563.7|192502.8|17
1728891320000|2024-10-14 07:35:20|192669|192544|192664.5|192539.5|192669.2|192584.5|192630.7|192539.5|5
1728891330000|2024-10-14 07:35:30|192662.9|192537.9|192650.3|192525.3|192662.9|192576.2|192612|192509.5|12
1728891340000|2024-10-14 07:35:40|192650.8|192525.8|192602.9|192552.9|192650.8|192552.9|192595.6|192525.3|6
1728891350000|2024-10-14 07:35:50|192606.6|192556.6|192657.4|192532.4|192657.4|192581.3|192604|192529.9|9
1728891360000|2024-10-14 07:36:00|192652.1|192527.1|192628.5|192578.5|192652.1|192578.5|192597.4|192527.1|9
1728891370000|2024-10-14 07:36:10|192616.9|192566.9|192612.2|192562.2|192625.7|192575.7|192600.5|192550.5|8
1728891390000|2024-10-14 07:36:30|192607.9|192557.9|192605.6|192555.6|192607.9|192557.9|192605.6|192555.6|2
1728891400000|2024-10-14 07:36:40|192608.1|192558.1|192632.4|192507.4|192643.2|192558.1|192608.1|192507.4|3
1728891410000|2024-10-14 07:36:50|192643.4|192518.4|192643.7|192518.7|192643.7|192518.7|192632.7|192507.7|4
1728891420000|2024-10-14 07:37:00|192588|192538|192644.7|192519.7|192644.7|192538|192587.4|192518|9
1728891430000|2024-10-14 07:37:10|192644.2|192519.2|192643.7|192518.7|192644.7|192570|192610.9|192504.4|8
1728891440000|2024-10-14 07:37:20|192645.1|192520.1|192636.4|192586.4|192673.6|192594.5|192617.8|192519.9|15
1728891450000|2024-10-14 07:37:30|192636.6|192586.6|192636.6|192586.6|192636.6|192586.6|192636.6|192586.6|1
1728891460000|2024-10-14 07:37:40|192641.7|192591.7|192645.2|192595.2|192684|192595.2|192639.3|192559|4
1728891470000|2024-10-14 07:37:50|192680.3|192555.3|192645.3|192595.3|192695.6|192595.3|192637.6|192555.1|9
1728891480000|2024-10-14 07:38:00|192630.2|192580.2|192634|192584|192677.5|192608|192629.7|192552.5|18
1728891490000|2024-10-14 07:38:10|192621.3|192571.3|192677.3|192552.3|192677.7|192571.4|192621.3|192540.6|7
1728891500000|2024-10-14 07:38:20|192677.5|192552.5|192678|192553|192678|192553|192677.5|192552.5|2
1728891510000|2024-10-14 07:38:30|192677.7|192552.7|192677.7|192552.7|192677.7|192552.7|192677.7|192552.7|1
1728891520000|2024-10-14 07:38:40|192683.5|192558.5|192713.5|192588.5|192715.9|192620.1|192657.7|192558.5|14
1728891530000|2024-10-14 07:38:50|192713.7|192588.7|192672.2|192622.2|192713.7|192635|192659.2|192574.5|8
1728891540000|2024-10-14 07:39:00|192668.8|192618.8|192666.3|192616.3|192684.6|192634.6|192662|192612|8
1728891550000|2024-10-14 07:39:10|192664|192614|192648.7|192598.7|192664|192614|192634.8|192584.8|5
1728891560000|2024-10-14 07:39:20|192661.2|192611.2|192637.1|192587.1|192663.2|192613.2|192635|192585|8
1728891570000|2024-10-14 07:39:30|192687.9|192562.9|192693.2|192568.2|192694.6|192569.6|192687.9|192562.9|11
1728891580000|2024-10-14 07:39:40|192693.8|192568.8|192704.5|192579.5|192704.5|192629.8|192679.8|192567.1|7
1728891590000|2024-10-14 07:39:50|192691.9|192566.9|192689.5|192564.5|192691.9|192566.9|192689.5|192564.5|2
1728891600000|2024-10-14 07:40:00|192641.5|192591.5|192697.6|192572.6|192699.7|192612.5|192637|192558.9|15
1728891610000|2024-10-14 07:40:10|192661.9|192611.9|192641.6|192591.6|192661.9|192611.9|192635.1|192585.1|4
1728891630000|2024-10-14 07:40:30|192643.7|192593.7|192682.5|192557.5|192684.2|192608.8|192643.7|192552.6|7
1728891640000|2024-10-14 07:40:40|192682.6|192557.6|192678.1|192628.1|192731.1|192641.5|192678.1|192557.6|16
1728891650000|2024-10-14 07:40:50|192717.4|192592.4|192674.4|192624.4|192717.4|192639.1|192674.1|192592.4|5
1728891660000|2024-10-14 07:41:00|192669.8|192619.8|192724|192599|192724.8|192619.8|192669.8|192598.5|6
1728891670000|2024-10-14 07:41:10|192724.2|192599.2|192700.7|192650.7|192724.2|192651|192700.7|192598.8|4
1728891680000|2024-10-14 07:41:20|192700.4|192650.4|192687.9|192637.9|192700.4|192650.4|192676.3|192626.3|9
1728891690000|2024-10-14 07:41:30|192700|192650|192722.4|192597.4|192722.4|192650.2|192679.9|192597.4|8
1728891700000|2024-10-14 07:41:40|192716|192591|192700.9|192575.9|192716|192639.8|192657.6|192568.6|11
1728891710000|2024-10-14 07:41:50|192700.8|192575.8|192676.3|192626.3|192712.8|192628.6|192670.5|192572.7|11
1728891720000|2024-10-14 07:42:00|192674|192624|192698.5|192573.5|192712.5|192624|192670.6|192570.8|6
1728891730000|2024-10-14 07:42:10|192698.4|192573.4|192659.9|192609.9|192698.4|192625.5|192659.9|192573.4|4
1728891740000|2024-10-14 07:42:20|192671.7|192621.7|192669.9|192619.9|192671.7|192621.7|192667.5|192617.5|6
1728891750000|2024-10-14 07:42:30|192666.4|192616.4|192670.3|192620.3|192670.3|192620.3|192666.4|192616.4|2
1728891760000|2024-10-14 07:42:40|192682.7|192632.7|192669.9|192619.9|192682.7|192632.7|192665.1|192615.1|8
1728891770000|2024-10-14 07:42:50|192667.6|192617.6|192695.4|192570.4|192707.6|192620.2|192656.1|192568.4|11
1728891780000|2024-10-14 07:43:00|192670.7|192620.7|192706.4|192581.4|192707.6|192620.7|192657.5|192566.5|14
1728891790000|2024-10-14 07:43:10|192693.9|192568.9|192711.2|192586.2|192711.2|192586.2|192693.9|192568.9|5
1728891800000|2024-10-14 07:43:20|192710.9|192585.9|192710.8|192585.8|192711.1|192586.1|192705.5|192580.5|7
1728891810000|2024-10-14 07:43:30|192709.1|192584.1|192711.5|192586.5|192712.7|192587.7|192709.1|192584.1|7
1728891820000|2024-10-14 07:43:40|192711.7|192586.7|192711.8|192586.8|192712.2|192587.2|192711.7|192586.7|4
1728891830000|2024-10-14 07:43:50|192711.2|192586.2|192657.4|192607.4|192711.2|192614.3|192646.1|192581.4|8
1728891840000|2024-10-14 07:44:00|192655.4|192605.4|192689.3|192564.3|192689.3|192605.4|192655.4|192564.3|2
1728891850000|2024-10-14 07:44:10|192689.1|192564.1|192689.3|192564.3|192689.3|192564.3|192689.1|192564.1|2
1728891870000|2024-10-14 07:44:30|192688.9|192563.9|192706|192535|192706|192563.9|192688.9|192533|3
1728891880000|2024-10-14 07:44:40|192705|192534|192705|192534|192705|192534|192705|192534|1
1728891890000|2024-10-14 07:44:50|192704|192532|192658.7|192608.7|192705|192609|192658.7|192532|6
1728891900000|2024-10-14 07:45:00|192663.5|192613.5|192665.7|192615.7|192680|192621|192663.5|192555|6
1728891920000|2024-10-14 07:45:20|192689.1|192564.1|192664.1|192614.1|192689.1|192614.3|192663.9|192564.1|4
1728891930000|2024-10-14 07:45:30|192688.1|192563.1|192680.9|192555.9|192688.1|192563.1|192678.4|192553.4|3
1728891940000|2024-10-14 07:45:40|192678.8|192553.8|192664.1|192614.1|192688.4|192614.1|192661.9|192553.8|6
1728891950000|2024-10-14 07:45:50|192665.9|192615.9|192687.9|192562.9|192687.9|192615.9|192663.4|192562.9|4
1728891960000|2024-10-14 07:46:00|192689.9|192564.9|192684.5|192559.5|192689.9|192619.7|192630.1|192559.5|9
1728891970000|2024-10-14 07:46:10|192674.5|192549.5|192674.5|192549.5|192674.5|192549.5|192674.5|192549.5|1
1728891980000|2024-10-14 07:46:20|192674.4|192549.4|192674.4|192549.4|192674.4|192549.4|192674.4|192549.4|1
1728891990000|2024-10-14 07:46:30|192701|192530|192648.6|192598.6|192702|192598.6|192648.6|192530|5
1728892000000|2024-10-14 07:46:40|192657|192607|192671|192546|192681.9|192607.2|192657|192546|4
1728892010000|2024-10-14 07:46:50|192671.2|192546.2|192671.5|192546.5|192673.7|192548.7|192671.2|192546.2|5
1728892020000|2024-10-14 07:47:00|192671.7|192546.7|192627.6|192577.6|192671.7|192587|192627.6|192546.7|7
1728892030000|2024-10-14 07:47:10|192629.5|192579.5|192635.9|192585.9|192684.7|192622.4|192629.5|192557.3|15
1728892040000|2024-10-14 07:47:20|192635.5|192585.5|192665.2|192615.2|192678.9|192615.2|192635.5|192553.5|6
1728892050000|2024-10-14 07:47:30|192690.1|192565.1|192657.9|192607.9|192690.1|192619.2|192629.9|192558|12
1728892060000|2024-10-14 07:47:40|192660|192610|192661.9|192611.9|192684.9|192613.5|192660|192559.6|9
1728892070000|2024-10-14 07:47:50|192664|192614|192664.4|192614.4|192684.5|192614.4|192661.9|192559.5|5
1728892080000|2024-10-14 07:48:00|192662.4|192612.4|192638.4|192588.4|192662.4|192612.4|192638.4|192588.4|2
1728892100000|2024-10-14 07:48:20|192640.4|192590.4|192689.7|192564.7|192689.9|192615.9|192638.1|192557.8|10
1728892110000|2024-10-14 07:48:30|192689.9|192564.9|192669|192619|192692.6|192619|192669|192564.9|3
1728892120000|2024-10-14 07:48:40|192692.9|192567.9|192689|192564|192692.9|192616|192666|192564|5
1728892130000|2024-10-14 07:48:50|192689.3|192564.3|192689.7|192564.7|192691.3|192566.3|192689.3|192564.3|3
1728892140000|2024-10-14 07:49:00|192681.1|192556.1|192665.2|192615.2|192688.9|192615.2|192665.2|192551.3|8
1728892150000|2024-10-14 07:49:10|192667.3|192617.3|192667.6|192617.6|192690.9|192617.6|192666.1|192565.9|6
1728892160000|2024-10-14 07:49:20|192667.8|192617.8|192690.7|192565.7|192696.6|192619.6|192667.8|192565.7|12
1728892170000|2024-10-14 07:49:30|192694|192569|192695.2|192570.2|192696.8|192571.8|192694|192569|9
1728892180000|2024-10-14 07:49:40|192691.4|192566.4|192666.6|192616.6|192692.9|192616.6|192666.6|192558.3|9
1728892190000|2024-10-14 07:49:50|192666.4|192616.4|192666.6|192616.6|192666.6|192616.6|192666.4|192616.4|2
1728892200000|2024-10-14 07:50:00|192669.3|192619.3|192698.2|192573.2|192698.2|192619.4|192669.1|192572.5|7
1728892210000|2024-10-14 07:50:10|192673.5|192623.5|192696.9|192571.9|192698|192623.5|192673.5|192564.6|8
1728892220000|2024-10-14 07:50:20|192697.1|192572.1|192672.2|192622.2|192697.3|192622.2|192672.2|192571.4|5
1728892230000|2024-10-14 07:50:30|192670.4|192620.4|192693.7|192568.7|192696.7|192620.6|192662.3|192563|14
1728892240000|2024-10-14 07:50:40|192693.5|192568.5|192670.2|192620.2|192697.4|192622.4|192670.2|192568.5|9
1728892250000|2024-10-14 07:50:50|192669.4|192619.4|192669.4|192619.4|192669.4|192619.4|192669.4|192619.4|1
1728892260000|2024-10-14 07:51:00|192671.3|192621.3|192692.3|192567.3|192698.6|192621.3|192671.3|192560.6|13
1728892270000|2024-10-14 07:51:10|192668.1|192618.1|192668.4|192618.4|192692.3|192618.4|192659.9|192565.9|9
1728892280000|2024-10-14 07:51:20|192692.1|192567.1|192668.2|192618.2|192692.1|192618.4|192668|192566.9|7
1728892290000|2024-10-14 07:51:30|192668.4|192618.4|192669.4|192619.4|192693.9|192620.5|192666.7|192568.9|11
1728892300000|2024-10-14 07:51:40|192669.6|192619.6|192692.4|192567.4|192693.2|192619.6|192666.6|192567.4|18
1728892310000|2024-10-14 07:51:50|192688.3|192563.3|192691.8|192566.8|192691.8|192566.8|192687.5|192562.5|12
1728892320000|2024-10-14 07:52:00|192691.5|192566.5|192691.5|192566.5|192691.9|192618.2|192668|192562.7|15
1728892330000|2024-10-14 07:52:10|192691.4|192566.4|192684.5|192559.5|192691.5|192617.9|192667.8|192554.5|11
1728892340000|2024-10-14 07:52:20|192684.9|192559.9|192637.4|192510.9|192684.9|192559.9|192599.6|192502.5|20
1728892350000|2024-10-14 07:52:30|192638.1|192511.9|192629.7|192504.1|192638.4|192511.9|192629.4|192504.1|12
1728892360000|2024-10-14 07:52:40|192636.1|192510.5|192642.1|192517.1|192642.7|192517.4|192629.7|192504.1|17
1728892370000|2024-10-14 07:52:50|192650.6|192489|192659|192514.7|192663.9|192517|192650.6|192489|6
1728892380000|2024-10-14 07:53:00|192656|192516.5|192543.2|192418.2|192659|192516.5|192538.8|192413.8|13
1728892390000|2024-10-14 07:53:10|192543.4|192418.4|192541.4|192416.4|192543.9|192418.9|192534.1|192409.1|8
1728892400000|2024-10-14 07:53:20|192534.4|192409.4|192560.6|192435.6|192568.9|192443.9|192534.4|192409.4|9
1728892410000|2024-10-14 07:53:30|192558.9|192433.9|192537.1|192412.1|192558.9|192433.9|192477.4|192394.5|19
1728892420000|2024-10-14 07:53:40|192537.5|192412.5|192537.1|192412.1|192537.7|192438|192487.8|192401.4|9
1728892430000|2024-10-14 07:53:50|192537.4|192412.4|192538.6|192413.6|192538.6|192439.6|192489.4|192412.4|10
1728892440000|2024-10-14 07:54:00|192489.6|192439.6|192538.1|192413.1|192538.3|192439.6|192489.4|192412.8|5
1728892450000|2024-10-14 07:54:10|192538.3|192413.3|192538.6|192413.6|192538.6|192439.6|192489.6|192413.3|7
1728892460000|2024-10-14 07:54:20|192489.6|192439.6|192536.5|192411.5|192559|192439.8|192487.6|192387|12
1728892470000|2024-10-14 07:54:30|192536.1|192411.1|192533.2|192408.2|192537.3|192434.3|192483.9|192404|10
1728892480000|2024-10-14 07:54:40|192484.3|192434.3|192541|192416|192541|192441.7|192484.3|192404.1|15
1728892490000|2024-10-14 07:54:50|192491.7|192441.7|192537.2|192412.2|192544.4|192441.7|192486.8|192412|12
1728892500000|2024-10-14 07:55:00|192538.6|192413.6|192540.7|192415.7|192541.9|192416.9|192538.6|192413.6|4
1728892510000|2024-10-14 07:55:10|192540.5|192415.5|192539.5|192414.5|192540.5|192441.2|192491.2|192414.3|5
1728892520000|2024-10-14 07:55:20|192490.9|192440.9|192536.3|192411.3|192539.5|192440.9|192481.1|192411.3|7
1728892530000|2024-10-14 07:55:30|192537.1|192412.1|192489.7|192439.7|192541.2|192439.9|192488.2|192412|10
1728892540000|2024-10-14 07:55:40|192538.9|192413.9|192539.1|192414.1|192539.1|192439.9|192481.3|192408.8|10
1728892550000|2024-10-14 07:55:50|192490.1|192440.1|192490.2|192440.2|192539.1|192440.2|192490.1|192414.1|3
1728892560000|2024-10-14 07:56:00|192493|192443|192578.5|192453.5|192589.8|192474.9|192493|192440.1|16
1728892570000|2024-10-14 07:56:10|192581.4|192456.4|192584|192459|192586.2|192461.2|192567.3|192442.3|13
1728892580000|2024-10-14 07:56:20|192579.6|192454.6|192562.7|192437.7|192579.6|192475.9|192512|192434.1|14
1728892590000|2024-10-14 07:56:30|192562.9|192437.9|192528.9|192478.9|192562.9|192499.6|192526.1|192437.9|9
1728892600000|2024-10-14 07:56:40|192535.2|192485.2|192534.7|192484.7|192568.6|192487.4|192516.2|192441.2|9
1728892610000|2024-10-14 07:56:50|192521.1|192471.1|192574.5|192449.5|192574.5|192489.3|192521.1|192447.5|10
1728892620000|2024-10-14 07:57:00|192538.3|192488.3|192536.7|192486.7|192575.1|192488.9|192521.8|192447.3|11
1728892630000|2024-10-14 07:57:10|192523.4|192473.4|192607.4|192482.4|192625.3|192500.3|192523.4|192437.7|13
1728892640000|2024-10-14 07:57:20|192607.6|192482.6|192621.5|192496.5|192621.5|192496.5|192599.4|192474.4|6
1728892650000|2024-10-14 07:57:30|192609.2|192484.2|192624.6|192499.6|192624.6|192499.6|192596.3|192471.3|11
1728892660000|2024-10-14 07:57:40|192624.5|192499.5|192624.3|192499.3|192624.6|192499.6|192624.3|192499.3|3
1728892670000|2024-10-14 07:57:50|192614.8|192489.8|192622.7|192497.7|192622.7|192533.9|192565.8|192475.6|11
1728892680000|2024-10-14 07:58:00|192620.3|192495.3|192611.2|192486.2|192620.3|192537|192573.5|192485.5|13
1728892690000|2024-10-14 07:58:10|192624|192499|192568.6|192518.6|192624.1|192531|192555.7|192492.7|13
1728892700000|2024-10-14 07:58:20|192567.9|192517.9|192598|192473|192598.8|192527.5|192559|192458.7|13
1728892710000|2024-10-14 07:58:30|192598.5|192473.5|192599|192474|192599.1|192474.1|192596.8|192471.8|5
1728892720000|2024-10-14 07:58:40|192599.1|192474.1|192599|192474|192599.1|192474.1|192599|192474|2
1728892730000|2024-10-14 07:58:50|192587.2|192462.2|192607.4|192482.4|192607.9|192482.9|192584.8|192459.8|11
1728892740000|2024-10-14 07:59:00|192607.3|192482.3|192607.3|192482.3|192608|192483|192607|192482|10
1728892750000|2024-10-14 07:59:10|192607.8|192482.8|192607.4|192482.4|192611.3|192486.3|192607.4|192482.4|9
1728892760000|2024-10-14 07:59:20|192606.6|192481.6|192607.5|192482.5|192607.8|192482.8|192605.5|192480.5|9
1728892770000|2024-10-14 07:59:30|192607.3|192482.3|192609.5|192484.5|192609.5|192484.5|192595.9|192470.9|8
1728892780000|2024-10-14 07:59:40|192609.2|192484.2|192561|192511|192613.6|192518.3|192555.7|192460.9|8
1728892790000|2024-10-14 07:59:50|192565.1|192515.1|192673|192548|192681.9|192556.9|192561.4|192511.4|11
1728892800000|2024-10-14 08:00:00|192677.6|192552.6|192699.4|192574.4|192699.4|192574.4|192651.5|192526.5|14
1728892810000|2024-10-14 08:00:10|192687.6|192562.6|192686.7|192561.7|192698|192573|192669.2|192544.2|16
1728892820000|2024-10-14 08:00:20|192687|192562|192687.1|192562.1|192691.3|192566.3|192685.3|192560.3|8
1728892830000|2024-10-14 08:00:30|192683.4|192558.4|192678.6|192553.6|192683.4|192558.4|192665.8|192540.8|10
1728892840000|2024-10-14 08:00:40|192674.9|192549.9|192675.2|192550.2|192677.7|192552.7|192666.3|192541.3|14
1728892850000|2024-10-14 08:00:50|192675.6|192550.6|192656|192531|192675.6|192550.6|192655.8|192530.8|8
1728892860000|2024-10-14 08:01:00|192655.6|192530.6|192668.1|192543.1|192670.8|192572.5|192622.5|192530.6|7
1728892870000|2024-10-14 08:01:10|192671.6|192546.6|192656.9|192531.9|192671.6|192546.6|192656.9|192531.9|5
1728892880000|2024-10-14 08:01:20|192651|192526|192654.3|192529.3|192657.8|192532.8|192650.3|192525.3|21
1728892890000|2024-10-14 08:01:30|192654.4|192529.4|192634.7|192509.7|192654.4|192562.8|192602.1|192508|12
1728892900000|2024-10-14 08:01:40|192634.3|192509.3|192620.6|192495.6|192634.3|192509.3|192620.6|192495.6|5
1728892910000|2024-10-14 08:01:50|192624.7|192499.7|192635.5|192510.5|192635.9|192510.9|192624.7|192499.7|3
1728892920000|2024-10-14 08:02:00|192635.6|192510.6|192600|192475|192635.6|192510.6|192571.9|192446.9|22
1728892930000|2024-10-14 08:02:10|192597.3|192472.3|192570.5|192445.5|192603.1|192478.1|192522.5|192442.8|18
1728892940000|2024-10-14 08:02:20|192572.8|192447.8|192574.6|192449.6|192575.1|192450.1|192572.8|192447.8|7
1728892950000|2024-10-14 08:02:30|192539.6|192489.6|192538.3|192488.3|192572.1|192489.6|192535.2|192446.1|11
1728892960000|2024-10-14 08:02:40|192536.3|192486.3|192519.8|192469.8|192584.4|192486.3|192519.8|192438.4|7
1728892970000|2024-10-14 08:02:50|192523.4|192473.4|192523|192473|192525.2|192475.2|192522.4|192472.4|4
1728892980000|2024-10-14 08:03:00|192521.2|192471.2|192573.9|192448.9|192582.9|192503|192494.2|192442.6|22
1728892990000|2024-10-14 08:03:10|192573.7|192448.7|192573.4|192448.4|192573.7|192448.7|192573.4|192448.4|3
1728893010000|2024-10-14 08:03:30|192576.1|192446.4|192576.8|192446.4|192576.8|192446.4|192576.1|192446.4|2
1728893020000|2024-10-14 08:03:40|192576.5||192576.5||192576.5||192576.5||1
1728893030000|2024-10-14 08:03:50|192576.7|192446.7|192577.1|192445.3|192577.1|192446.7|192575.7|192445.3|6
1728893040000|2024-10-14 08:04:00|192570.2|192438.5|192574.5|192443.3|192586.9|192461.9|192569.5|192437.8|14
1728893050000|2024-10-14 08:04:10|192573.8|192444|192573.4|192443|192579.4|192454.4|192568.1|192438.3|13
1728893060000|2024-10-14 08:04:20|192579.7|192454.7|192579.9|192454.9|192580.2|192455.2|192573.7|192443.3|9
1728893070000|2024-10-14 08:04:30|192580.1|192455.1|192579.4|192450.6|192586.8|192461.8|192572.4|192443|12
1728893080000|2024-10-14 08:04:40|192569.6|192440.9|192573.6|192444.5|192573.6|192444.9|192569.6|192440.9|6
1728893090000|2024-10-14 08:04:50|192572.9|192444.2|192556.5|192429.1|192572.9|192444.2|192556.5|192428.1|11
1728893100000|2024-10-14 08:05:00|192551.6|192424.2|192547|192422|192551.6|192424.2|192533.3|192408.3|7
1728893110000|2024-10-14 08:05:10|192546.6|192421.6|192546.6|192421.6|192547.1|192422.1|192546.6|192421.6|5
1728893120000|2024-10-14 08:05:20|192547|192422|192549.3|192424.3|192549.3|192424.3|192546.3|192421.3|5
1728893130000|2024-10-14 08:05:30|192549.2|192424.2|192562.5|192437.5|192563.8|192438.8|192549.2|192424.2|7
1728893140000|2024-10-14 08:05:40|192562.7|192437.7|192561.9|192436.9|192562.7|192437.7|192559.3|192434.3|3
1728893150000|2024-10-14 08:05:50|192556|192431|192559|192434|192559.3|192434.3|192556|192431|8
1728893160000|2024-10-14 08:06:00|192493.7|192443.7|192550.7|192425.7|192552.9|192443.7|192493.7|192417.7|7
1728893170000|2024-10-14 08:06:10|192553|192428|192554|192429|192554|192429|192552.1|192427.1|5
1728893180000|2024-10-14 08:06:20|192553.7|192428.7|192552.2|192427.2|192554|192429|192552.2|192427.2|4
1728893190000|2024-10-14 08:06:30|192551.7|192426.7|192551.2|192426.2|192552|192427|192551.2|192426.2|3
1728893200000|2024-10-14 08:06:40|192542.6|192417.6|192548.4|192423.4|192548.4|192423.4|192542.6|192417.6|4
1728893210000|2024-10-14 08:06:50|192548.2|192423.2|192568|192443|192569.4|192494.1|192544.1|192423.2|8
1728893220000|2024-10-14 08:07:00|192565.5|192440.5|192590.1|192465.1|192590.8|192514.8|192538.4|192439.2|9
1728893230000|2024-10-14 08:07:10|192589.8|192464.8|192559.4|192509.4|192592.5|192509.4|192559.4|192463.2|15
1728893240000|2024-10-14 08:07:20|192544.7|192494.7|192544.5|192494.5|192544.7|192494.7|192542.2|192492.2|4
1728893250000|2024-10-14 08:07:30|192544.7|192494.7|192554.7|192504.7|192589.1|192504.7|192533.2|192464.1|15
1728893260000|2024-10-14 08:07:40|192577.1|192452.1|192557.5|192507.5|192577.1|192507.5|192540.6|192452.1|8
1728893270000|2024-10-14 08:07:50|192557.3|192507.3|192557.3|192507.3|192557.5|192507.5|192557.3|192507.3|3
1728893280000|2024-10-14 08:08:00|192579.9|192454.9|192578.3|192453.3|192579.9|192506.5|192523|192453.3|21
1728893290000|2024-10-14 08:08:10|192578.6|192453.6|192556.1|192506.1|192580.6|192507.5|192555.8|192453.6|9
1728893300000|2024-10-14 08:08:20|192557.5|192507.5|192541.1|192491.1|192557.5|192507.5|192539.2|192489.2|8
1728893310000|2024-10-14 08:08:30|192546.1|192496.1|192557.6|192507.6|192579.6|192507.6|192538.2|192454|25
1728893320000|2024-10-14 08:08:40|192544.5|192494.5|192544.6|192494.6|192544.6|192494.6|192544.5|192494.5|2
1728893340000|2024-10-14 08:09:00|192534|192484|192542.8|192492.8|192542.8|192492.8|192534|192484|2
1728893350000|2024-10-14 08:09:10|192554.5|192504.5|192545.9|192495.9|192554.5|192504.5|192541.4|192491.4|6
1728893370000|2024-10-14 08:09:30|192547.8|192497.8|192537.7|192487.7|192547.8|192497.8|192535.9|192485.9|5
1728893380000|2024-10-14 08:09:40|192534.4|192484.4|192533|192483|192549.8|192499.8|192531.8|192481.8|7
1728893400000|2024-10-14 08:10:00|192527.2|192477.2|192532.2|192482.2|192532.2|192482.2|192527.2|192477.2|2
1728893420000|2024-10-14 08:10:20|192535.3|192485.3|192532.6|192482.6|192535.3|192485.3|192532.6|192482.6|4
1728893430000|2024-10-14 08:10:30|192531.6|192481.6|192535.3|192485.3|192537.2|192487.2|192531.6|192481.6|4
1728893440000|2024-10-14 08:10:40|192534.3|192484.3|192534.4|192484.4|192537.4|192487.4|192534.3|192484.3|3
1728893470000|2024-10-14 08:11:10|192532.3|192482.3|192546.7|192496.7|192546.7|192496.7|192531.8|192481.8|5
1728893480000|2024-10-14 08:11:20|192534.8|192484.8|192534.9|192484.9|192546.7|192496.7|192534.8|192484.8|7
1728893490000|2024-10-14 08:11:30|192546.7|192496.7|192536.5|192486.5|192548.4|192498.4|192519.1|192469.1|12
1728893500000|2024-10-14 08:11:40|192537.5|192487.5|192538.8|192488.8|192538.8|192488.8|192536.4|192486.4|3
1728893510000|2024-10-14 08:11:50|192537.2|192487.2|192535.8|192485.8|192541|192491|192533.9|192483.9|4
1728893520000|2024-10-14 08:12:00|192533.5|192483.5|192533.2|192483.2|192533.5|192483.5|192530.9|192480.9|3
1728893530000|2024-10-14 08:12:10|192531.5|192481.5|192531.5|192481.5|192531.5|192481.5|192531.5|192481.5|1
1728893540000|2024-10-14 08:12:20|192534.1|192484.1|192532.2|192482.2|192534.1|192484.1|192532.2|192482.2|2
1728893560000|2024-10-14 08:12:40|192534.1|192484.1|192539.9|192489.9|192539.9|192489.9|192534.1|192484.1|3
1728893570000|2024-10-14 08:12:50|192537|192487|192517.4|192467.4|192537|192487|192517.3|192467.3|12
1728893580000|2024-10-14 08:13:00|192529.8|192479.8|192531.6|192481.6|192531.6|192481.6|192529.8|192479.8|2
1728893590000|2024-10-14 08:13:10|192534.5|192484.5|192534.5|192484.5|192534.5|192484.5|192534.5|192484.5|1
1728893600000|2024-10-14 08:13:20|192532.1|192482.1|192532.1|192482.1|192532.1|192482.1|192532.1|192482.1|1
1728893610000|2024-10-14 08:13:30|192534.2|192484.2|192537.1|192487.1|192540|192490|192530.4|192480.4|9
1728893630000|2024-10-14 08:13:50|192534.4|192484.4|192537.9|192487.9|192537.9|192487.9|192534.4|192484.4|3
1728893640000|2024-10-14 08:14:00|192535.3|192485.3|192536.5|192486.5|192539.8|192489.8|192524.1|192474.1|21
1728893650000|2024-10-14 08:14:10|192548.7|192498.7|192548.5|192498.5|192550.1|192500.1|192540.2|192490.2|19
1728893660000|2024-10-14 08:14:20|192551.3|192501.3|192551.3|192501.3|192551.3|192501.3|192541.3|192491.3|9
1728893670000|2024-10-14 08:14:30|192539.3|192489.3|192536.5|192486.5|192540.9|192490.9|192531.6|192481.6|8
1728893680000|2024-10-14 08:14:40|192531.6|192481.6|192552.4|192502.4|192552.4|192502.4|192531.6|192481.6|3
1728893690000|2024-10-14 08:14:50|192549.9|192499.9|192550.4|192500.4|192553|192503|192545.2|192495.2|7
1728893700000|2024-10-14 08:15:00|192549.5|192499.5|192578.2|192453.2|192578.2|192501|192544.8|192453.2|6
1728893710000|2024-10-14 08:15:10|192570.2|192445.2|192533|192483|192570.2|192483|192530.6|192445.2|4
1728893720000|2024-10-14 08:15:20|192533.4|192483.4|192532.5|192482.5|192533.4|192483.4|192527.8|192477.8|4
1728893730000|2024-10-14 08:15:30|192535.9|192485.9|192534.5|192484.5|192537.9|192487.9|192529.8|192479.8|9
1728893740000|2024-10-14 08:15:40|192532.7|192482.7|192520|192470|192533.5|192483.5|192519.5|192469.5|6
1728893750000|2024-10-14 08:15:50|192519.5|192469.5|192574.1|192524.1|192588.1|192538.1|192519.5|192469.5|21
1728893760000|2024-10-14 08:16:00|192576.4|192526.4|192588.4|192538.4|192629.1|192543.3|192576.4|192504.1|10
1728893770000|2024-10-14 08:16:10|192591.2|192541.2|192580.2|192530.2|192606.8|192556.8|192580.2|192530.2|5
1728893780000|2024-10-14 08:16:20|192582.4|192532.4|192597.1|192547.1|192603|192553|192572.4|192522.4|7
1728893790000|2024-10-14 08:16:30|192599.8|192549.8|192596.3|192546.3|192599.8|192549.8|192596.3|192546.3|2
1728893800000|2024-10-14 08:16:40|192600.4|192550.4|192596.3|192546.3|192600.4|192550.4|192596.3|192546.3|2
1728893820000|2024-10-14 08:17:00|192591.7|192541.7|192576.4|192526.4|192591.7|192541.7|192568.8|192518.8|6
1728893830000|2024-10-14 08:17:10|192573.8|192523.8|192607.8|192482.8|192610.6|192523.8|192565.9|192482.8|9
1728893840000|2024-10-14 08:17:20|192606.1|192481.1|192605.8|192480.8|192607.9|192482.9|192605.7|192480.7|7
1728893850000|2024-10-14 08:17:30|192606.2|192481.2|192606.2|192481.2|192606.5|192481.5|192605.7|192480.7|15
1728893860000|2024-10-14 08:17:40|192606.5|192481.5|192605.8|192480.8|192606.5|192481.5|192605.7|192480.7|7
1728893870000|2024-10-14 08:17:50|192606.2|192481.2|192628|192457|192628|192481.5|192605.7|192456|11
1728893880000|2024-10-14 08:18:00|192627|192458|192626|192456|192629|192458|192626|192456|4
1728893890000|2024-10-14 08:18:10|192629|192458|192605.9|192480.9|192629|192481.1|192605.9|192456|12
1728893900000|2024-10-14 08:18:20|192606.1|192481.1|192606.1|192481.1|192606.1|192481.1|192605.6|192480.6|8
1728893910000|2024-10-14 08:18:30|192605.6|192480.6|192605.6|192480.6|192606.5|192481.5|192605.6|192480.6|12
1728893920000|2024-10-14 08:18:40|192605.8|192480.8|192605.8|192480.8|192607.9|192482.9|192605.8|192480.8|11
1728893930000|2024-10-14 08:18:50|192606|192481|192559.2|192434.2|192606.3|192530|192559.2|192434.2|10
1728893940000|2024-10-14 08:19:00|192562|192437|192557.7|192432.7|192573.4|192448.4|192557|192432|6
1728893950000|2024-10-14 08:19:10|192557.9|192432.9|192546.3|192421.3|192558.1|192433.1|192546.3|192421.3|4
1728893960000|2024-10-14 08:19:20|192557.6|192432.6|192559.1|192434.1|192559.1|192434.1|192557.2|192432.2|5
1728893970000|2024-10-14 08:19:30|192558.9|192433.9|192559.5|192434.5|192559.5|192434.5|192557.7|192432.7|7
1728893980000|2024-10-14 08:19:40|192604.9|192464.8|192558|192433|192604.9|192464.8|192528.8|192388.8|5
1728893990000|2024-10-14 08:19:50|192555.5|192430.5|192555.5|192430.5|192555.5|192430.5|192555.5|192430.5|1
1728894000000|2024-10-14 08:20:00|192554.9|192429.9|192536.3|192411.3|192554.9|192429.9|192531.4|192406.4|4
1728894020000|2024-10-14 08:20:20|192539.3|192414.3|192578.6|192453.6|192594.4|192469.4|192539.3|192414.3|5
1728894030000|2024-10-14 08:20:30|192578.2|192453.2|192582.4|192457.4|192582.4|192457.4|192578.2|192453.2|3
1728894040000|2024-10-14 08:20:40|192582.3|192457.3|192563.8|192438.8|192582.3|192457.3|192561.5|192436.5|3
1728894050000|2024-10-14 08:20:50|192567.7|192434.8|192561.4|192436.4|192575|192442.9|192561.4|192434.8|8
1728894060000|2024-10-14 08:21:00|192567.4|192442.4|192558|192433|192567.4|192442.4|192558|192433|4
1728894070000|2024-10-14 08:21:10|192561.8|192436.8|192560.5|192435.5|192561.8|192436.8|192560.5|192435.5|2
1728894090000|2024-10-14 08:21:30|192562.5|192437.5|192562.7|192437.7|192568.2|192443.2|192562.5|192437.5|5
1728894110000|2024-10-14 08:21:50|192564.1|192439.1|192570.9|192445.9|192571.8|192446.8|192564.1|192439.1|4
1728894120000|2024-10-14 08:22:00|192571.8|192446.8|192575|192450|192575|192450|192570.3|192445.3|4
1728894130000|2024-10-14 08:22:10|192575.9|192450.9|192575|192450|192575.9|192450.9|192575|192450|2
1728894140000|2024-10-14 08:22:20|192574.2|192449.2|192564|192439|192574.3|192449.3|192564|192439|6
1728894150000|2024-10-14 08:22:30|192568.1|192443.1|192564.2|192439.2|192568.1|192443.1|192561.8|192436.8|12
1728894160000|2024-10-14 08:22:40|192563.5|192438.5|192562.2|192437.2|192563.5|192438.5|192562.2|192437.2|2
1728894170000|2024-10-14 08:22:50|192564.8|192439.8|192564|192439|192564.8|192439.8|192558.4|192433.4|3
1728894180000|2024-10-14 08:23:00|192558.7|192433.7|192564.5|192439.5|192564.5|192439.5|192558.7|192433.7|3
1728894190000|2024-10-14 08:23:10|192567.4|192442.4|192590.9|192465.9|192591.2|192466.2|192567.4|192442.4|7
1728894200000|2024-10-14 08:23:20|192590.2|192465.2|192590.2|192465.2|192591|192466|192590|192465|8
1728894210000|2024-10-14 08:23:30|192590.9|192465.9|192590.8|192465.8|192594.3|192469.3|192586.9|192461.9|5
1728894220000|2024-10-14 08:23:40|192590.9|192465.9|192589.7|192464.7|192593.8|192468.8|192589.7|192464.7|5
1728894230000|2024-10-14 08:23:50|192590.2|192465.2|192593.1|192468.1|192593.1|192468.1|192590.2|192465.2|2
1728894240000|2024-10-14 08:24:00|192592.4|192467.4|192591.2|192466.2|192592.4|192467.4|192591.2|192466.2|2
1728894260000|2024-10-14 08:24:20|192591.1|192466.1|192581.2|192456.2|192591.1|192466.1|192577.8|192452.8|6
1728894270000|2024-10-14 08:24:30|192581.8|192456.8|192578.2|192453.2|192581.8|192456.8|192578.2|192453.2|3
1728894280000|2024-10-14 08:24:40|192578.6|192453.6|192580.8|192455.8|192580.8|192455.8|192578.1|192453.1|3
1728894290000|2024-10-14 08:24:50|192577.4|192452.4|192581.2|192456.2|192582.8|192457.8|192577.4|192452.4|5
1728894300000|2024-10-14 08:25:00|192582.9|192457.9|192562.1|192437.1|192582.9|192457.9|192557.9|192432.9|6
1728894310000|2024-10-14 08:25:10|192562.7|192437.7|192564.1|192439.1|192565.7|192440.7|192558.2|192433.2|10
1728894320000|2024-10-14 08:25:20|192563.3|192438.3|192558.3|192433.3|192563.3|192438.3|192553.8|192428.8|3
1728894340000|2024-10-14 08:25:40|192559.1|192434.1|192560.9|192435.9|192560.9|192435.9|192559.1|192434.1|2
1728894360000|2024-10-14 08:26:00|192561.7|192436.7|192559.1|192434.1|192563.8|192438.8|192559.1|192434.1|5
1728894370000|2024-10-14 08:26:10|192560.3|192435.3|192561.3|192436.3|192563.1|192438.1|192560.3|192435.3|5
1728894380000|2024-10-14 08:26:20|192561.9|192436.9|192562.7|192437.7|192562.7|192437.7|192561.9|192436.9|2
1728894390000|2024-10-14 08:26:30|192564.7|192439.7|192559.1|192434.1|192567.6|192442.6|192559.1|192434.1|9
1728894400000|2024-10-14 08:26:40|192564.9|192439.9|192566.5|192441.5|192566.5|192441.5|192564.5|192439.5|3
1728894410000|2024-10-14 08:26:50|192566.7|192441.7|192570|192445|192570|192445|192566.7|192441.7|2
1728894420000|2024-10-14 08:27:00|192570.2|192445.2|192566.8|192441.8|192570.2|192445.2|192566.8|192441.8|3
1728894430000|2024-10-14 08:27:10|192569.6|192444.6|192566.9|192441.9|192569.6|192444.6|192559.5|192434.5|9
1728894440000|2024-10-14 08:27:20|192565.9|192440.9|192554.7|192429.7|192566.7|192441.7|192552|192427|7
1728894450000|2024-10-14 08:27:30|192555.2|192430.2|192555.2|192430.2|192555.2|192430.2|192555.2|192430.2|1
1728894470000|2024-10-14 08:27:50|192557.7|192432.7|192566.6|192441.6|192569.8|192444.8|192557.7|192432.7|5
1728894480000|2024-10-14 08:28:00|192565.6|192440.6|192566.1|192441.1|192566.1|192441.1|192565.6|192440.6|2
1728894490000|2024-10-14 08:28:10|192565.5|192440.5|192559.6|192434.6|192565.5|192440.5|192557.8|192432.8|4
1728894500000|2024-10-14 08:28:20|192560.2|192435.2|192561.9|192436.9|192570.9|192445.9|192559.5|192434.5|6
1728894510000|2024-10-14 08:28:30|192559.3|192434.3|192533.1|192483.1|192559.3|192483.1|192533.1|192425.6|7
1728894520000|2024-10-14 08:28:40|192557.2|192432.2|192527.1|192477.1|192579.9|192480|192527.1|192432.2|6
1728894530000|2024-10-14 08:28:50|192540.2|192490.2|192540.2|192490.2|192540.2|192490.2|192540.2|192490.2|1
1728894540000|2024-10-14 08:29:00|192527.1|192477.1|192561.1|192511.1|192561.1|192511.1|192527.1|192477.1|5
1728894550000|2024-10-14 08:29:10|192563.6|192513.6|192590.9|192465.9|192590.9|192518|192563.6|192465.9|6
1728894570000|2024-10-14 08:29:30|192553.4|192503.4|192552.8|192502.8|192553.4|192503.4|192550.2|192500.2|3
1728894580000|2024-10-14 08:29:40|192567.6|192517.6|192590.7|192465.7|192590.7|192517.6|192552.8|192465.7|5
1728894600000|2024-10-14 08:30:00|192590.8|192465.8|192639.6|192514.6|192641.8|192516.8|192590.8|192465.8|8
1728894610000|2024-10-14 08:30:10|192638.8|192513.8|192612.6|192562.6|192652.2|192564.6|192610.6|192505.7|18
1728894620000|2024-10-14 08:30:20|192601.3|192551.3|192656.7|192531.7|192659.7|192570.7|192601.3|192526.4|12
1728894630000|2024-10-14 08:30:30|192652.3|192527.3|192656.6|192531.6|192663.1|192561.9|192609|192527.2|19
1728894640000|2024-10-14 08:30:40|192655.5|192530.5|192609.6|192559.6|192661.2|192559.6|192605.1|192529.6|15
1728894650000|2024-10-14 08:30:50|192609.8|192559.8|192617.2|192567.2|192661.8|192571.3|192599|192519.7|23
1728894660000|2024-10-14 08:31:00|192632.6|192582.6|192606.3|192556.3|192656.7|192582.6|192599.2|192529.2|14
1728894670000|2024-10-14 08:31:10|192605.8|192555.8|192636.1|192586.1|192636.1|192586.1|192604|192554|8
1728894680000|2024-10-14 08:31:20|192630.1|192580.1|192657.4|192607.4|192657.4|192607.4|192626.5|192576.5|13
1728894690000|2024-10-14 08:31:30|192657.2|192607.2|192636.2|192586.2|192657.4|192607.4|192634.4|192584.4|8
1728894700000|2024-10-14 08:31:40|192634.5|192584.5|192634.7|192584.7|192634.7|192584.7|192632.6|192582.6|3
1728894710000|2024-10-14 08:31:50|192636.5|192586.5|192638.2|192588.2|192638.2|192588.2|192624.4|192574.4|4
1728894720000|2024-10-14 08:32:00|192640.1|192590.1|192658.3|192608.3|192658.3|192608.3|192640.1|192590.1|12
1728894730000|2024-10-14 08:32:10|192656.8|192606.8|192645.2|192595.2|192657.1|192607.1|192645.2|192595.2|5
1728894740000|2024-10-14 08:32:20|192659.5|192609.5|192646.9|192596.9|192659.5|192609.5|192641.1|192591.1|5
1728894750000|2024-10-14 08:32:30|192641.1|192591.1|192639.7|192589.7|192641.1|192591.1|192639.7|192589.7|3
1728894770000|2024-10-14 08:32:50|192678.3|192553.3|192683.3|192633.3|192685|192635|192678.3|192553.3|7
1728894780000|2024-10-14 08:33:00|192679.5|192629.5|192676.8|192626.8|192679.5|192629.5|192676.8|192626.8|3
1728894790000|2024-10-14 08:33:10|192679.2|192629.2|192676.8|192626.8|192681|192631|192676.8|192626.8|4
1728894800000|2024-10-14 08:33:20|192679.3|192629.3|192677.5|192627.5|192679.3|192629.3|192677.5|192627.5|2
1728894810000|2024-10-14 08:33:30|192679.3|192629.3|192679.3|192629.3|192679.3|192629.3|192679.3|192629.3|1
1728894820000|2024-10-14 08:33:40|192677.5|192627.5|192677.5|192627.5|192677.5|192627.5|192677.5|192627.5|1
1728894830000|2024-10-14 08:33:50|192675.5|192625.5|192627|192577|192675.5|192625.5|192626.9|192576.9|4
1728894840000|2024-10-14 08:34:00|192614.5|192564.5|192626.2|192576.2|192634.5|192584.5|192612.1|192562.1|8
1728894850000|2024-10-14 08:34:10|192623.9|192573.9|192628.5|192578.5|192647.5|192597.5|192623.9|192573.9|8
1728894870000|2024-10-14 08:34:30|192614.5|192564.5|192628.1|192578.1|192629.8|192579.8|192610.6|192560.6|8
1728894880000|2024-10-14 08:34:40|192635.1|192585.1|192634.1|192584.1|192636.5|192586.5|192634.1|192584.1|3
1728894890000|2024-10-14 08:34:50|192634.8|192584.8|192634.8|192584.8|192634.8|192584.8|192634.8|192584.8|1
1728894900000|2024-10-14 08:35:00|192633|192583|192636.7|192586.7|192636.7|192586.7|192633|192583|2
1728894910000|2024-10-14 08:35:10|192634.8|192584.8|192634.8|192584.8|192634.8|192584.8|192634.8|192584.8|1
1728894920000|2024-10-14 08:35:20|192632.9|192582.9|192629.8|192579.8|192639.3|192589.3|192625.3|192575.3|6
1728894930000|2024-10-14 08:35:30|192629.1|192579.1|192631.7|192581.7|192631.7|192581.7|192629.1|192579.1|2
1728894940000|2024-10-14 08:35:40|192627.3|192577.3|192633.2|192583.2|192633.2|192583.2|192611.6|192561.6|7
1728894950000|2024-10-14 08:35:50|192629.6|192579.6|192628.2|192578.2|192635.6|192585.6|192610.7|192560.7|12
1728894960000|2024-10-14 08:36:00|192620.5|192570.5|192619.8|192569.8|192655.7|192605.7|192609.8|192559.8|13
1728894970000|2024-10-14 08:36:10|192620|192570|192632.6|192582.6|192632.6|192582.6|192619.4|192569.4|6
1728894980000|2024-10-14 08:36:20|192642.1|192592.1|192631.7|192581.7|192642.1|192592.1|192631.7|192581.7|2
1728894990000|2024-10-14 08:36:30|192642|192592|192632.3|192582.3|192642|192592|192632.3|192582.3|4
1728895000000|2024-10-14 08:36:40|192634.7|192584.7|192633.1|192583.1|192644.6|192594.6|192629.7|192579.7|14
1728895010000|2024-10-14 08:36:50|192631.2|192581.2|192627.1|192577.1|192631.2|192581.2|192624.8|192574.8|5
1728895030000|2024-10-14 08:37:10|192636.4|192586.4|192630.1|192580.1|192636.4|192586.4|192626.5|192576.5|5
1728895040000|2024-10-14 08:37:20|192627.1|192577.1|192631|192581|192631|192581|192620.9|192570.9|7
1728895050000|2024-10-14 08:37:30|192621.4|192571.4|192619.8|192569.8|192621.4|192571.4|192619.8|192569.8|2
1728895060000|2024-10-14 08:37:40|192613.4|192563.4|192606.8|192556.8|192613.4|192563.4|192606.8|192556.8|4
1728895080000|2024-10-14 08:38:00|192603|192553|192618.3|192568.3|192618.3|192568.3|192603|192553|10
1728895090000|2024-10-14 08:38:10|192611.6|192561.6|192613.2|192563.2|192617.8|192567.8|192609.1|192559.1|9
1728895100000|2024-10-14 08:38:20|192610.1|192560.1|192592.8|192542.8|192645.2|192560.1|192577.4|192520|7
1728895110000|2024-10-14 08:38:30|192590.2|192540.2|192588.4|192538.4|192593.4|192543.4|192588.4|192538.4|4
1728895120000|2024-10-14 08:38:40|192581.2|192531.2|192557.8|192507.8|192590.5|192540.5|192557.8|192507.8|8
1728895130000|2024-10-14 08:38:50|192561.2|192511.2|192519.9|192469.9|192561.2|192511.2|192518.9|192468.9|6
1728895140000|2024-10-14 08:39:00|192522.7|192472.7|192526.7|192476.7|192526.7|192476.7|192522.7|192472.7|3
1728895150000|2024-10-14 08:39:10|192526|192476|192522.4|192472.4|192526|192476|192520.2|192470.2|4
1728895160000|2024-10-14 08:39:20|192524.8|192474.8|192524.8|192474.8|192524.8|192474.8|192524.8|192474.8|1
1728895170000|2024-10-14 08:39:30|192526.8|192476.8|192513.9|192463.9|192526.8|192476.8|192513.9|192463.9|5
1728895180000|2024-10-14 08:39:40|192516.5|192466.5|192516.5|192466.5|192516.5|192466.5|192516.5|192466.5|1
1728895190000|2024-10-14 08:39:50|192519.4|192469.4|192517|192467|192519.8|192469.8|192517|192467|3
1728895200000|2024-10-14 08:40:00|192520.1|192470.1|192517.2|192467.2|192520.1|192470.1|192517.2|192467.2|2
1728895230000|2024-10-14 08:40:30|192519.1|192469.1|192535.6|192485.6|192542.7|192492.7|192519.1|192469.1|6
1728895240000|2024-10-14 08:40:40|192544.2|192494.2|192526.2|192476.2|192544.2|192494.2|192526.2|192476.2|9
1728895250000|2024-10-14 08:40:50|192528.7|192478.7|192537.1|192487.1|192546.9|192496.9|192523.5|192473.5|7
1728895260000|2024-10-14 08:41:00|192524.3|192474.3|192531.2|192481.2|192534.5|192484.5|192524.3|192474.3|6
1728895270000|2024-10-14 08:41:10|192534|192484|192522|192472|192534|192484|192522|192472|5
1728895290000|2024-10-14 08:41:30|192526.8|192476.8|192529|192479|192532.5|192482.5|192526.8|192476.8|5
1728895300000|2024-10-14 08:41:40|192526.4|192476.4|192526.5|192476.5|192526.5|192476.5|192506.1|192456.1|8
1728895310000|2024-10-14 08:41:50|192524.3|192474.3|192524.3|192474.3|192524.3|192474.3|192524.3|192474.3|1
1728895320000|2024-10-14 08:42:00|192526.6|192476.6|192526.6|192476.6|192526.6|192476.6|192526.6|192476.6|1
1728895330000|2024-10-14 08:42:10|192528.7|192478.7|192526.2|192476.2|192532.8|192482.8|192526.2|192476.2|6
1728895360000|2024-10-14 08:42:40|192528.3|192478.3|192530.5|192480.5|192531.4|192481.4|192527.8|192477.8|4
1728895380000|2024-10-14 08:43:00|192527.9|192477.9|192531.2|192481.2|192531.2|192481.2|192527.9|192477.9|2
1728895390000|2024-10-14 08:43:10|192533.6|192483.6|192533.6|192483.6|192533.6|192483.6|192533.6|192483.6|1
1728895400000|2024-10-14 08:43:20|192529.8|192479.8|192525.4|192475.4|192532|192482|192522.2|192472.2|6
1728895410000|2024-10-14 08:43:30|192527.9|192477.9|192527.9|192477.9|192527.9|192477.9|192527.9|192477.9|1
1728895420000|2024-10-14 08:43:40|192524.4|192474.4|192524.4|192474.4|192524.4|192474.4|192524.4|192474.4|1
1728895440000|2024-10-14 08:44:00|192527.2|192477.2|192572.3|192522.3|192572.8|192522.8|192527.2|192477.2|13
1728895450000|2024-10-14 08:44:10|192568.4|192518.4|192568.4|192518.4|192568.4|192518.4|192568.4|192518.4|1
1728895460000|2024-10-14 08:44:20|192564|192514|192572.1|192522.1|192572.1|192522.1|192564|192514|3
1728895470000|2024-10-14 08:44:30|192565.4|192515.4|192571.6|192521.6|192571.6|192521.6|192565.4|192515.4|6
1728895480000|2024-10-14 08:44:40|192564.7|192514.7|192605.3|192555.3|192656.4|192568.9|192564.7|192514.7|10
1728895490000|2024-10-14 08:44:50|192607.9|192557.9|192604.6|192554.6|192607.9|192557.9|192604.6|192554.6|2
1728895500000|2024-10-14 08:45:00|192610.5|192560.5|192640|192590|192640|192590|192606.1|192556.1|5
1728895510000|2024-10-14 08:45:10|192642.7|192592.7|192641.8|192591.8|192642.7|192592.7|192641.8|192591.8|2
1728895530000|2024-10-14 08:45:30|192646.4|192596.4|192648.3|192598.3|192648.3|192598.3|192628.7|192578.7|6
1728895540000|2024-10-14 08:45:40|192646.2|192596.2|192630.8|192580.8|192646.2|192596.2|192630.8|192580.8|6
1728895550000|2024-10-14 08:45:50|192633.4|192583.4|192642.6|192592.6|192646.4|192596.4|192627.8|192577.8|6
1728895570000|2024-10-14 08:46:10|192633.6|192583.6|192626.9|192576.9|192633.6|192583.6|192621|192571|4
1728895580000|2024-10-14 08:46:20|192647.4|192597.4|192645.5|192595.5|192647.4|192597.4|192632.7|192582.7|9
1728895590000|2024-10-14 08:46:30|192637|192587|192627.3|192577.3|192637|192587|192620.2|192570.2|10
1728895600000|2024-10-14 08:46:40|192625.3|192575.3|192619.1|192569.1|192625.3|192575.3|192618.3|192568.3|3
1728895610000|2024-10-14 08:46:50|192617.7|192567.7|192618.3|192568.3|192618.3|192568.3|192617.7|192567.7|2
1728895620000|2024-10-14 08:47:00|192616.9|192566.9|192611.4|192561.4|192651.2|192566.9|192611.1|192524.7|10
1728895630000|2024-10-14 08:47:10|192609.8|192559.8|192596.9|192546.9|192631.6|192559.8|192577.5|192506.6|7
1728895640000|2024-10-14 08:47:20|192582.5|192532.5|192630|192505|192630|192559.4|192582.5|192505|5
1728895650000|2024-10-14 08:47:30|192644.3|192519.3|192633.6|192508.6|192646.5|192560.4|192596|192506|10
1728895660000|2024-10-14 08:47:40|192596|192546|192631.2|192506.2|192633.6|192546|192581.8|192506.2|6
1728895670000|2024-10-14 08:47:50|192594.2|192544.2|192590.6|192540.6|192597.7|192547.7|192575.9|192525.9|9
1728895680000|2024-10-14 08:48:00|192588.4|192538.4|192606|192481|192606|192538.4|192550.1|192481|7
1728895700000|2024-10-14 08:48:20|192602.8|192477.8|192544.4|192494.4|192616.6|192515.5|192544.4|192477.8|8
1728895710000|2024-10-14 08:48:30|192559.1|192509.1|192538.5|192488.5|192589.3|192509.1|192526.6|192464.3|9
1728895720000|2024-10-14 08:48:40|192539.4|192489.4|192564.9|192514.9|192566.6|192516.6|192539.4|192489.4|3
1728895730000|2024-10-14 08:48:50|192561.8|192511.8|192563.6|192513.6|192565.3|192515.3|192556.7|192506.7|8
1728895740000|2024-10-14 08:49:00|192560.9|192510.9|192567.3|192517.3|192571.1|192521.1|192555.7|192505.7|6
1728895750000|2024-10-14 08:49:10|192561.5|192511.5|192547.8|192497.8|192572.4|192522.4|192546.6|192496.6|7
1728895760000|2024-10-14 08:49:20|192562.3|192512.3|192579.9|192529.9|192579.9|192529.9|192552|192502|3
1728895770000|2024-10-14 08:49:30|192577.7|192527.7|192546.1|192496.1|192577.7|192527.7|192546.1|192496.1|4
1728895780000|2024-10-14 08:49:40|192546.6|192496.6|192554.5|192504.5|192570.4|192520.4|192546.6|192496.6|6
1728895790000|2024-10-14 08:49:50|192554.9|192504.9|192603.7|192478.7|192604.9|192504.9|192549.7|192478.7|8
1728895800000|2024-10-14 08:50:00|192549.3|192499.3|192577.3|192527.3|192603.4|192529.7|192540.5|192465.1|10
1728895810000|2024-10-14 08:50:10|192562.9|192512.9|192604.9|192479.9|192606.6|192533.7|192562.9|192479.9|5
1728895820000|2024-10-14 08:50:20|192581.5|192531.5|192599.7|192549.7|192605.4|192555.4|192581.5|192531.5|7
1728895830000|2024-10-14 08:50:30|192593.8|192543.8|192600.5|192550.5|192602.8|192552.8|192593.8|192543.8|7
1728895840000|2024-10-14 08:50:40|192604.4|192554.4|192601.2|192551.2|192618.4|192568.4|192599.4|192549.4|13
1728895850000|2024-10-14 08:50:50|192599.5|192549.5|192600.8|192550.8|192614.2|192564.2|192593.3|192543.3|28
1728895860000|2024-10-14 08:51:00|192592.7|192542.7|192608.4|192558.4|192614.8|192564.8|192592.7|192542.7|16
1728895870000|2024-10-14 08:51:10|192609.1|192559.1|192607.5|192557.5|192613.2|192563.2|192592.6|192542.6|25
1728895880000|2024-10-14 08:51:20|192606.9|192556.9|192628.1|192503.1|192628.1|192561.7|192576.2|192503.1|9
1728895890000|2024-10-14 08:51:30|192576.2|192526.2|192624.1|192499.1|192628.3|192526.2|192576.2|192498.8|7
1728895900000|2024-10-14 08:51:40|192599.6|192549.6|192580.4|192530.4|192599.6|192549.6|192579|192529|3
1728895910000|2024-10-14 08:51:50|192582.5|192532.5|192576.9|192526.9|192597.6|192547.6|192576.9|192526.9|6
1728895920000|2024-10-14 08:52:00|192605.8|192555.8|192594.7|192544.7|192615.6|192565.6|192588.5|192538.5|6
1728895930000|2024-10-14 08:52:10|192609.6|192559.6|192652.9|192602.9|192652.9|192602.9|192609.6|192559.6|7
1728895940000|2024-10-14 08:52:20|192649.2|192599.2|192634.7|192584.7|192686.8|192605|192634.7|192561.8|8
1728895950000|2024-10-14 08:52:30|192686.8|192561.8|192687.1|192562.1|192687.1|192562.1|192686.8|192561.8|2
1728895960000|2024-10-14 08:52:40|192635.2|192585.2|192599.6|192549.6|192687.1|192585.2|192595.1|192517.5|8
1728895970000|2024-10-14 08:52:50|192619.4|192569.4|192619.4|192569.4|192661.2|192588.1|192616.6|192535.1|18
1728895980000|2024-10-14 08:53:00|192615.4|192565.4|192616.9|192566.9|192651.2|192572|192597.7|192526.2|19
1728895990000|2024-10-14 08:53:10|192611.1|192561.1|192615.7|192565.7|192648.8|192567|192601.2|192523.8|11
1728896000000|2024-10-14 08:53:20|192601.4|192551.4|192614.5|192564.5|192652.5|192564.5|192593.9|192527.5|6
1728896020000|2024-10-14 08:53:40|192607.1|192557.1|192628.5|192578.5|192628.5|192578.5|192607.1|192557.1|4
1728896030000|2024-10-14 08:53:50|192626.3|192576.3|192628.1|192578.1|192665.1|192578.1|192626.3|192540.1|4
1728896040000|2024-10-14 08:54:00|192621.8|192571.8|192604.4|192554.4|192649.1|192574|192600.1|192524.1|16
1728896050000|2024-10-14 08:54:10|192656.2|192531.2|192645.8|192520.8|192656.2|192567.1|192591.9|192516.8|14
1728896060000|2024-10-14 08:54:20|192644.6|192519.6|192643.8|192518.8|192645.8|192520.8|192641.3|192516.3|15
1728896070000|2024-10-14 08:54:30|192644.6|192519.6|192643.8|192518.8|192644.6|192519.6|192643.8|192518.8|2
1728896080000|2024-10-14 08:54:40|192618.9|192568.9|192649|192524|192649|192568.9|192594.8|192524|3
1728896100000|2024-10-14 08:55:00|192648|192523|192625.6|192575.6|192649|192575.6|192624.4|192522.3|7
1728896110000|2024-10-14 08:55:10|192624.4|192574.4|192648|192523|192648|192574.4|192597.6|192523|4
1728896120000|2024-10-14 08:55:20|192597.6|192547.6|192647.5|192522.5|192647.6|192574.2|192597.6|192522.5|5
1728896130000|2024-10-14 08:55:30|192624.1|192574.1|192647.4|192522.4|192647.4|192574.1|192624.1|192522.4|4
1728896140000|2024-10-14 08:55:40|192671.6|192490.6|192671.3|192490.2|192673.7|192492.6|192669|192488|4
1728896160000|2024-10-14 08:56:00|192667.8|192486.8|192716.4|192666.4|192757.9|192686.1|192611.5|192486.8|20
1728896170000|2024-10-14 08:56:10|192720.1|192670.1|192649.3|192599.3|192727.3|192677.3|192640|192582.5|26
1728896180000|2024-10-14 08:56:20|192633.3|192583.3|192649.3|192599.3|192649.3|192599.3|192633.3|192583.3|2
1728896190000|2024-10-14 08:56:30|192641|192591|192693.5|192568.5|192693.5|192598|192637.4|192548.2|10
1728896200000|2024-10-14 08:56:40|192693.6|192568.6|192639.1|192589.1|192697.8|192589.1|192630.1|192548.1|17
1728896210000|2024-10-14 08:56:50|192636.4|192586.4|192633.8|192583.8|192636.4|192586.4|192615.5|192565.5|5
1728896220000|2024-10-14 08:57:00|192636.2|192586.2|192651.4|192601.4|192679.9|192601.4|192627.2|192554.9|8
1728896230000|2024-10-14 08:57:10|192656.2|192606.2|192668.2|192618.2|192668.2|192618.2|192651|192601|13
1728896240000|2024-10-14 08:57:20|192654.4|192604.4|192630.5|192580.5|192667.8|192617.8|192630.5|192580.5|7
1728896250000|2024-10-14 08:57:30|192631.8|192581.8|192630.4|192580.4|192632|192582|192628.1|192578.1|5
1728896260000|2024-10-14 08:57:40|192627.3|192577.3|192676.2|192551.2|192676.2|192590.9|192624.3|192551.2|8
1728896270000|2024-10-14 08:57:50|192639.4|192589.4|192628.7|192578.7|192675.9|192589.4|192628.7|192550.9|5
1728896280000|2024-10-14 08:58:00|192625.7|192575.7|192612.4|192562.4|192631.3|192581.3|192612.3|192562.3|7
1728896290000|2024-10-14 08:58:10|192666.4|192541.4|192641.9|192591.9|192666.4|192606.7|192626.5|192541.4|8
1728896300000|2024-10-14 08:58:20|192655.8|192605.8|192628|192578|192688.7|192605.8|192628|192547.9|19
1728896310000|2024-10-14 08:58:30|192630.6|192580.6|192630.6|192580.6|192630.6|192580.6|192630.6|192580.6|1
1728896320000|2024-10-14 08:58:40|192633.1|192583.1|192652.4|192602.4|192652.4|192602.4|192633.1|192583.1|3
1728896330000|2024-10-14 08:58:50|192652.7|192602.7|192652.7|192602.7|192674.3|192602.7|192652.7|192549.3|3
1728896340000|2024-10-14 08:59:00|192639|192589|192626.3|192576.3|192657.1|192602.2|192615.7|192532.1|11
1728896350000|2024-10-14 08:59:10|192640|192590|192626|192576|192666.4|192593.1|192618.7|192538.1|13
1728896360000|2024-10-14 08:59:20|192624.3|192574.3|192640.1|192590.1|192641.6|192591.6|192620.8|192570.8|7
1728896370000|2024-10-14 08:59:30|192641.9|192591.9|192635.1|192585.1|192658.2|192591.9|192612.5|192529.6|17
1728896380000|2024-10-14 08:59:40|192621.4|192571.4|192657.5|192532.5|192658.3|192585.1|192606.5|192529.6|8
1728896390000|2024-10-14 08:59:50|192658|192533|192617.8|192567.8|192658|192570.2|192617.8|192530.4|7
1728896400000|2024-10-14 09:00:00|192615.1|192565.1|192646|192521|192646|192565.1|192600.7|192515.3|17
1728896410000|2024-10-14 09:00:10|192642.4|192517.4|192644.1|192519.1|192646.4|192521.4|192642.4|192517.4|5
1728896420000|2024-10-14 09:00:20|192645.2|192520.2|192645.8|192520.8|192645.8|192520.8|192641.9|192516.9|6
1728896430000|2024-10-14 09:00:30|192621.4|192571.4|192641.5|192516.5|192645.8|192571.4|192621.4|192516.5|8
1728896440000|2024-10-14 09:00:40|192640.3|192515.3|192544.3|192494.3|192640.3|192521.2|192544.3|192479.2|11
1728896450000|2024-10-14 09:00:50|192543.8|192493.8|192590.9|192465.9|192595.5|192493.8|192543.8|192465.9|10
1728896460000|2024-10-14 09:01:00|192588.8|192463.8|192595.2|192470.2|192599.3|192524.3|192546.4|192454.7|16
1728896470000|2024-10-14 09:01:10|192595|192470|192551.7|192501.7|192595|192501.7|192539.6|192451.4|7
1728896480000|2024-10-14 09:01:20|192578.4|192453.4|192584.7|192459.7|192597.6|192472.6|192577|192452|12
1728896490000|2024-10-14 09:01:30|192582.5|192457.5|192604.7|192479.7|192606.9|192481.9|192581.4|192456.4|7
1728896500000|2024-10-14 09:01:40|192602.9|192477.9|192572|192447|192603.2|192478.2|192572|192447|9
1728896510000|2024-10-14 09:01:50|192578.1|192453.1|192578.1|192453.1|192578.1|192453.1|192578.1|192453.1|1
1728896520000|2024-10-14 09:02:00|192576.3|192451.3|192570.9|192445.9|192576.3|192451.3|192570.9|192445.9|5
1728896530000|2024-10-14 09:02:10|192571.9|192446.9|192571.9|192446.9|192571.9|192446.9|192571.9|192446.9|1
1728896560000|2024-10-14 09:02:40|192594|192404|192594|192404|192594|192404|192594|192404|1
1728896570000|2024-10-14 09:02:50|192591.8|192401.9|192543.2|192418.2|192591.8|192446|192538.3|192401.9|7
1728896580000|2024-10-14 09:03:00|192533.1|192408.1|192537.3|192412.3|192537.3|192412.3|192533.1|192408.1|2
1728896590000|2024-10-14 09:03:10|192531.6|192406.6|192574.7|192449.7|192577.7|192452.7|192531.6|192406.6|12
1728896600000|2024-10-14 09:03:20|192569|192444|192562.9|192437.9|192569|192444|192562.6|192437.6|11
1728896610000|2024-10-14 09:03:30|192564.7|192439.7|192574.6|192449.6|192574.6|192449.6|192564.7|192439.7|4
1728896620000|2024-10-14 09:03:40|192573.1|192448.1|192566|192441|192573.1|192494.1|192544.1|192441|4
1728896630000|2024-10-14 09:03:50|192544.1|192494.1|192545.7|192495.7|192545.7|192495.7|192544.1|192494.1|2
1728896640000|2024-10-14 09:04:00|192567.2|192442.2|192545.3|192495.3|192567.2|192495.3|192545.3|192440.4|4
1728896650000|2024-10-14 09:04:10|192566.9|192441.9|192571.9|192446.9|192571.9|192446.9|192565.1|192440.1|3
1728896670000|2024-10-14 09:04:30|192573.6|192448.6|192574.5|192449.5|192576.9|192451.9|192573.6|192448.6|4
1728896700000|2024-10-14 09:05:00|192576.1|192451.1|192576.1|192451.1|192576.1|192451.1|192576.1|192451.1|1
1728896710000|2024-10-14 09:05:10|192574.6|192449.6|192573.3|192448.3|192574.6|192449.6|192573.3|192448.3|2
1728896720000|2024-10-14 09:05:20|192550|192500|192545.5|192420.5|192550|192500|192524.9|192420.5|3
1728896730000|2024-10-14 09:05:30|192547.2|192422.2|192540.7|192415.7|192547.2|192422.2|192538.4|192413.4|5
1728896740000|2024-10-14 09:05:40|192539|192414|192539.7|192414.7|192541.1|192416.1|192534.9|192409.9|4
1728896750000|2024-10-14 09:05:50|192534.9|192409.9|192539.8|192414.8|192540.3|192415.3|192534.9|192409.9|13
1728896760000|2024-10-14 09:06:00|192538|192413|192540.3|192415.3|192540.3|192415.3|192534.7|192409.7|5
1728896770000|2024-10-14 09:06:10|192537.7|192412.7|192537.2|192412.2|192537.7|192412.7|192537.2|192412.2|2
1728896790000|2024-10-14 09:06:30|192539.6|192414.6|192539.6|192414.6|192539.6|192414.6|192539.6|192414.6|1
1728896800000|2024-10-14 09:06:40|192534.4|192409.4|192538.3|192413.3|192538.3|192413.3|192534.4|192409.4|2
1728896810000|2024-10-14 09:06:50|192534.4|192409.4|192536.4|192411.4|192538.6|192413.6|192534.4|192409.4|5
1728896820000|2024-10-14 09:07:00|192528.4|192403.4|192540.2|192415.2|192543.6|192418.6|192528.4|192403.4|6
1728896830000|2024-10-14 09:07:10|192542.3|192417.3|192572.5|192447.5|192573.3|192470.7|192520.7|192417.3|9
1728896840000|2024-10-14 09:07:20|192569.8|192444.8|192584.8|192459.8|192584.8|192459.8|192565.5|192440.5|14
1728896850000|2024-10-14 09:07:30|192586.2|192461.2|192630.7|192505.7|192631.5|192506.5|192586.2|192461.2|8
1728896860000|2024-10-14 09:07:40|192633|192508|192629.9|192504.9|192633|192508|192629.9|192504.9|2
1728896870000|2024-10-14 09:07:50|192624.9|192499.9|192621.9|192496.9|192642.7|192517.7|192621.9|192496.9|7
1728896880000|2024-10-14 09:08:00|192623.2|192498.2|192617|192492|192623.6|192498.6|192611.8|192486.8|12
1728896890000|2024-10-14 09:08:10|192617.6|192492.6|192618.6|192493.6|192618.6|192493.6|192617|192492|3
1728896910000|2024-10-14 09:08:30|192613.1|192488.1|192601.3|192476.3|192617.7|192492.7|192599|192474|12
1728896920000|2024-10-14 09:08:40|192565.7|192515.7|192576.5|192526.5|192576.5|192526.5|192565.7|192515.7|6
1728896930000|2024-10-14 09:08:50|192571.8|192521.8|192572.2|192522.2|192572.2|192522.2|192571.8|192521.8|2
1728896940000|2024-10-14 09:09:00|192569.7|192519.7|192610.3|192485.3|192612.1|192519.7|192569.7|192468.4|13
1728896950000|2024-10-14 09:09:10|192609.3|192484.3|192590.9|192465.9|192612.7|192487.7|192589|192464|7
1728896960000|2024-10-14 09:09:20|192588.3|192463.3|192611.3|192486.3|192614.3|192489.3|192588.3|192463.3|4
1728896970000|2024-10-14 09:09:30|192610.6|192485.6|192613.1|192488.1|192613.1|192488.1|192595.7|192470.7|3
1728896980000|2024-10-14 09:09:40|192592.3|192467.3|192579.9|192454.9|192592.3|192467.3|192577.1|192452.1|3
1728896990000|2024-10-14 09:09:50|192579.2|192454.2|192581.5|192456.5|192581.8|192456.8|192568.8|192443.8|7
1728897000000|2024-10-14 09:10:00|192578.8|192453.8|192571|192446|192578.8|192453.8|192569.8|192444.8|8
1728897010000|2024-10-14 09:10:10|192577.2|192452.2|192588.6|192463.6|192588.6|192463.6|192577.2|192452.2|2
1728897020000|2024-10-14 09:10:20|192588.1|192463.1|192588.1|192463.1|192588.1|192463.1|192588.1|192463.1|1
1728897040000|2024-10-14 09:10:40|192616.7|192424.9|192615.2|192490.2|192616.7|192490.4|192600.8|192424.9|5
1728897060000|2024-10-14 09:11:00|192615.3|192490.3|192615.3|192490.3|192615.3|192490.3|192615.3|192490.3|1
1728897070000|2024-10-14 09:11:10|192615.2|192490.2|192613.5|192488.5|192615.2|192490.2|192611|192486|7
1728897090000|2024-10-14 09:11:30|192612.3|192487.3|192612.3|192487.3|192612.3|192487.3|192612.3|192487.3|1
1728897100000|2024-10-14 09:11:40|192608.5|192483.5|192604.4|192479.4|192612.4|192487.4|192597.2|192472.2|11
1728897110000|2024-10-14 09:11:50|192606.9|192481.9|192624|192499|192625.5|192500.5|192606.9|192481.9|4
1728897120000|2024-10-14 09:12:00|192606.2|192481.2|192609.3|192484.3|192614.1|192489.1|192606.2|192481.2|11
1728897130000|2024-10-14 09:12:10|192608.4|192483.4|192624.9|192574.9|192646.7|192574.9|192608.4|192483.4|8
1728897140000|2024-10-14 09:12:20|192622.8|192572.8|192645.3|192520.3|192645.9|192572.8|192622.8|192519.3|4
1728897150000|2024-10-14 09:12:30|192647.1|192522.1|192647.1|192522.1|192647.1|192522.1|192645.5|192520.5|3
1728897160000|2024-10-14 09:12:40|192645.5|192520.5|192641.6|192516.6|192647|192522|192639.6|192514.6|7
1728897170000|2024-10-14 09:12:50|192643.5|192518.5|192642.4|192517.4|192645.7|192520.7|192639.7|192514.7|19
1728897180000|2024-10-14 09:13:00|192640.6|192515.6|192640.9|192515.9|192642.7|192517.7|192640.1|192515.1|13
1728897190000|2024-10-14 09:13:10|192642.2|192517.2|192644.1|192519.1|192644.1|192519.1|192639.5|192514.5|8
1728897200000|2024-10-14 09:13:20|192643|192518|192640.6|192515.6|192643|192518|192640.6|192515.6|5
1728897210000|2024-10-14 09:13:30|192641.8|192516.8|192643.2|192518.2|192644.7|192519.7|192640.2|192515.2|10
1728897220000|2024-10-14 09:13:40|192642.1|192517.1|192629|192504|192642.1|192553.2|192603.2|192495.6|12
1728897230000|2024-10-14 09:13:50|192627.4|192502.4|192629.1|192504.1|192629.1|192504.1|192627.4|192502.4|2
1728897240000|2024-10-14 09:14:00|192628.7|192503.7|192626.8|192501.8|192630.2|192505.2|192625.8|192500.8|6
1728897250000|2024-10-14 09:14:10|192629.3|192504.3|192626|192501|192629.3|192504.3|192626|192501|3
1728897260000|2024-10-14 09:14:20|192627.6|192502.6|192628.8|192503.8|192633.1|192508.1|192627.6|192502.6|3
1728897270000|2024-10-14 09:14:30|192627|192502|192627|192502|192627|192502|192627|192502|1
1728897290000|2024-10-14 09:14:50|192625.2|192500.2|192629.9|192504.9|192629.9|192504.9|192624.7|192499.7|6
1728897300000|2024-10-14 09:15:00|192627|192502|192616.3|192491.3|192633.2|192508.2|192616.3|192491.3|3
1728897310000|2024-10-14 09:15:10|192616.1|192491.1|192577.3|192527.3|192616.1|192527.3|192572.8|192488.5|5
1728897320000|2024-10-14 09:15:20|192575.8|192525.8|192614.1|192489.1|192614.1|192525.8|192575.8|192489.1|2
1728897340000|2024-10-14 09:15:40|192597.7|192472.7|192598.5|192473.5|192598.5|192473.5|192597.7|192472.7|2
1728897350000|2024-10-14 09:15:50|192601.6|192476.6|192616.8|192491.8|192616.8|192491.8|192601.6|192476.6|2
1728897360000|2024-10-14 09:16:00|192609.4|192484.4|192603.5|192478.5|192618.5|192493.5|192603.5|192478.5|3
1728897370000|2024-10-14 09:16:10|192603.6|192478.6|192618.5|192493.5|192618.5|192493.5|192603.6|192478.6|2
1728897380000|2024-10-14 09:16:20|192616.4|192491.4|192616.4|192491.4|192616.4|192491.4|192616.4|192491.4|1
1728897400000|2024-10-14 09:16:40|192617.3|192492.3|192613.6|192488.6|192617.3|192492.3|192613.6|192488.6|3
1728897420000|2024-10-14 09:17:00|192612.4|192487.4|192611.5|192486.5|192617.1|192492.1|192591|192466|12
1728897430000|2024-10-14 09:17:10|192596.3|192471.3|192611.9|192486.9|192611.9|192486.9|192584.2|192459.2|9
1728897440000|2024-10-14 09:17:20|192608.1|192483.1|192594.2|192469.2|192610.7|192485.7|192594.2|192469.2|3
1728897450000|2024-10-14 09:17:30|192591.5|192466.5|192586.6|192461.6|192606.4|192481.4|192586.6|192461.6|4
1728897460000|2024-10-14 09:17:40|192589.5|192464.5|192586|192461|192589.5|192464.5|192583.4|192458.4|6
1728897470000|2024-10-14 09:17:50|192588.1|192463.1|192594.4|192469.4|192594.4|192469.4|192581.1|192456.1|8
1728897480000|2024-10-14 09:18:00|192609.9|192484.9|192596|192471|192609.9|192484.9|192588.8|192463.8|12
1728897490000|2024-10-14 09:18:10|192595.4|192470.4|192580.1|192455.1|192595.4|192470.4|192574.2|192449.2|6
1728897500000|2024-10-14 09:18:20|192581.3|192456.3|192570.4|192445.4|192581.3|192456.3|192568.3|192443.3|6
1728897520000|2024-10-14 09:18:40|192572.4|192447.4|192572.6|192447.6|192572.6|192447.6|192572|192447|5
1728897530000|2024-10-14 09:18:50|192571.5|192446.5|192572.7|192447.7|192572.7|192447.7|192571.5|192446.5|2
1728897540000|2024-10-14 09:19:00|192571.5|192446.5|192572.4|192447.4|192572.4|192447.4|192570.3|192445.3|3
1728897550000|2024-10-14 09:19:10|192571.4|192446.4|192568.6|192443.6|192576.2|192451.2|192563.5|192438.5|6
1728897560000|2024-10-14 09:19:20|192574.4|192449.4|192574.4|192449.4|192574.4|192449.4|192574.4|192449.4|1
1728897570000|2024-10-14 09:19:30|192575.7|192450.7|192579.7|192454.7|192579.7|192454.7|192574.6|192449.6|7
1728897580000|2024-10-14 09:19:40|192579.6|192454.6|192579.6|192454.6|192579.6|192454.6|192579.6|192454.6|1
1728897600000|2024-10-14 09:20:00|192577.7|192452.7|192577.7|192452.7|192577.7|192452.7|192577.7|192452.7|1
1728897610000|2024-10-14 09:20:10|192575.3|192450.3|192570.4|192445.4|192575.3|192450.3|192565.6|192440.6|3
1728897620000|2024-10-14 09:20:20|192563.1|192438.1|192571.8|192446.8|192571.8|192446.8|192563.1|192438.1|4
1728897630000|2024-10-14 09:20:30|192567.1|192442.1|192570.5|192445.5|192570.5|192445.5|192567.1|192442.1|2
1728897650000|2024-10-14 09:20:50|192573.1|192448.1|192614.5|192489.5|192614.5|192489.5|192573.1|192448.1|2
1728897660000|2024-10-14 09:21:00|192613.6|192488.6|192638.8|192513.8|192638.8|192513.8|192610.4|192485.4|6
1728897670000|2024-10-14 09:21:10|192640.3|192515.3|192659.9|192534.9|192659.9|192534.9|192640.2|192515.2|6
1728897680000|2024-10-14 09:21:20|192658.7|192533.7|192659.9|192534.9|192662.8|192537.8|192655.3|192530.3|7
1728897690000|2024-10-14 09:21:30|192658.4|192533.4|192657.9|192532.9|192658.4|192533.4|192657.9|192532.9|2
1728897720000|2024-10-14 09:22:00|192655.9|192530.9|192636.6|192511.6|192655.9|192530.9|192636.6|192511.6|8
1728897730000|2024-10-14 09:22:10|192632.8|192507.8|192638.7|192513.7|192638.7|192513.7|192632.8|192507.8|2
1728897740000|2024-10-14 09:22:20|192637.2|192512.2|192635.2|192510.2|192639.8|192514.8|192635.2|192510.2|4
1728897750000|2024-10-14 09:22:30|192633.2|192508.2|192639.1|192514.1|192639.1|192514.1|192633.2|192508.2|4
1728897760000|2024-10-14 09:22:40|192637.5|192512.5|192637.9|192512.9|192639.4|192514.4|192637.5|192512.5|3
1728897780000|2024-10-14 09:23:00|192630.3|192505.3|192640.4|192515.4|192643.4|192518.4|192630.3|192505.3|3
1728897790000|2024-10-14 09:23:10|192640.3|192515.3|192638|192513|192640.3|192515.3|192636.3|192511.3|7
1728897820000|2024-10-14 09:23:40|192638.6|192513.6|192654.4|192529.4|192654.4|192529.4|192638.6|192513.6|2
1728897830000|2024-10-14 09:23:50|192651.4|192526.4|192648.4|192523.4|192651.4|192526.4|192646|192521|3
1728897840000|2024-10-14 09:24:00|192646.8|192521.8|192646|192521|192650.5|192525.5|192636.7|192511.7|7
1728897850000|2024-10-14 09:24:10|192645.5|192520.5|192641.7|192516.7|192645.5|192520.5|192641.7|192516.7|6
1728897860000|2024-10-14 09:24:20|192641.4|192516.4|192641.4|192516.4|192641.4|192516.4|192641.4|192516.4|1
1728897880000|2024-10-14 09:24:40|192640.6|192515.6|192634.9|192509.9|192640.6|192515.6|192631.2|192506.2|5
1728897890000|2024-10-14 09:24:50|192635.7|192510.7|192641.4|192516.4|192641.4|192516.4|192635.7|192510.7|3
1728897900000|2024-10-14 09:25:00|192635.5|192510.5|192661.8|192536.8|192670|192576.3|192626.3|192510.5|17
1728897910000|2024-10-14 09:25:10|192664.1|192539.1|192690.4|192565.4|192691.8|192566.8|192664.1|192539.1|4
1728897920000|2024-10-14 09:25:20|192681.6|192556.6|192695.4|192570.4|192696.9|192571.9|192674.4|192549.4|8
1728897930000|2024-10-14 09:25:30|192697|192572|192713.2|192588.2|192715.7|192590.7|192697|192572|8
1728897940000|2024-10-14 09:25:40|192728.5|192603.5|192696.1|192646.1|192730.1|192646.1|192696.1|192589.5|5
1728897950000|2024-10-14 09:25:50|192699.6|192649.6|192725.1|192600.1|192725.1|192652|192699.6|192597.3|5
1728897960000|2024-10-14 09:26:00|192703.8|192653.8|192702.5|192652.5|192704.2|192654.2|192702.1|192652.1|6
1728897970000|2024-10-14 09:26:10|192725.1|192600.1|192684.6|192559.6|192725.1|192652.3|192657.9|192553.5|10
1728897980000|2024-10-14 09:26:20|192683|192558|192682.6|192557.6|192683|192558|192667.2|192542.2|4
1728897990000|2024-10-14 09:26:30|192644.7|192594.7|192628.1|192578.1|192689.1|192594.8|192628.1|192541.5|6
1728898000000|2024-10-14 09:26:40|192644.8|192594.8|192662.7|192537.7|192698.5|192594.8|192644.8|192535.6|9
1728898020000|2024-10-14 09:27:00|192658.5|192533.5|192669.5|192544.5|192688.9|192563.9|192658.5|192533.5|8
1728898030000|2024-10-14 09:27:10|192669|192544|192667.6|192542.6|192669.4|192544.4|192666|192541|5
1728898040000|2024-10-14 09:27:20|192668.9|192543.9|192671.2|192546.2|192671.2|192546.2|192668.9|192543.9|3
1728898050000|2024-10-14 09:27:30|192670.8|192545.8|192669.9|192544.9|192673.4|192548.4|192669.5|192544.5|8
1728898060000|2024-10-14 09:27:40|192669.5|192544.5|192686.6|192561.6|192687.2|192562.2|192669.3|192544.3|7
1728898070000|2024-10-14 09:27:50|192687.3|192562.3|192688|192563|192690.2|192565.2|192687.3|192562.3|3
1728898080000|2024-10-14 09:28:00|192676.6|192551.6|192684.3|192559.3|192689.6|192564.6|192660.8|192535.8|15
1728898090000|2024-10-14 09:28:10|192682.7|192557.7|192699.9|192574.9|192700.2|192575.2|192682.1|192557.1|14
1728898100000|2024-10-14 09:28:20|192684.4|192559.4|192685.4|192560.4|192700.3|192575.3|192682.9|192557.9|7
1728898120000|2024-10-14 09:28:40|192699.7|192574.7|192665.7|192540.7|192699.7|192593.6|192643.6|192540.7|3
1728898130000|2024-10-14 09:28:50|192667.1|192542.1|192665.6|192540.6|192683.4|192558.4|192665.6|192540.6|6
1728898140000|2024-10-14 09:29:00|192660.3|192535.3|192685.9|192560.9|192689|192564|192660.3|192535.3|6
1728898150000|2024-10-14 09:29:10|192686.6|192561.6|192687.2|192562.2|192691|192566|192686.6|192561.6|7
1728898160000|2024-10-14 09:29:20|192688.8|192563.8|192697.7|192572.7|192720.4|192595.4|192688.8|192563.8|10
1728898170000|2024-10-14 09:29:30|192712.7|192587.7|192695.6|192570.6|192712.7|192587.7|192695.6|192570.6|3
1728898180000|2024-10-14 09:29:40|192710.5|192585.5|192701.1|192576.1|192710.5|192585.5|192695.6|192570.6|8
1728898190000|2024-10-14 09:29:50|192702.8|192577.8|192701.3|192576.3|192712.9|192587.9|192701.3|192576.3|13
1728898200000|2024-10-14 09:30:00|192702.8|192577.8|192705|192580|192709.7|192584.7|192696.5|192571.5|14
1728898210000|2024-10-14 09:30:10|192706.3|192581.3|192699.8|192574.8|192706.3|192581.3|192699.8|192574.8|5
1728898230000|2024-10-14 09:30:30|192702.7|192577.7|192700.3|192575.3|192702.7|192577.7|192700.3|192575.3|2
1728898240000|2024-10-14 09:30:40|192701.4|192576.4|192699.9|192574.9|192712.6|192587.6|192699.9|192574.9|15
1728898250000|2024-10-14 09:30:50|192698.7|192573.7|192699.7|192574.7|192705.8|192580.8|192698.6|192573.6|8
1728898260000|2024-10-14 09:31:00|192698.2|192573.2|192696.7|192571.7|192698.2|192573.2|192692.5|192567.5|19
1728898270000|2024-10-14 09:31:10|192696.8|192571.8|192692.6|192567.6|192696.8|192571.8|192685.4|192560.4|11
1728898280000|2024-10-14 09:31:20|192694.1|192569.1|192692.6|192567.6|192694.3|192569.3|192687.3|192562.3|12
1728898290000|2024-10-14 09:31:30|192690.2|192565.2|192688.3|192563.3|192690.2|192565.2|192688.3|192563.3|2
1728898300000|2024-10-14 09:31:40|192689.8|192564.8|192688.2|192563.2|192691.8|192566.8|192685.9|192560.9|6
1728898310000|2024-10-14 09:31:50|192686.5|192561.5|192685.7|192560.7|192688.5|192563.5|192685.7|192560.7|6
1728898320000|2024-10-14 09:32:00|192684.6|192559.6|192695.8|192570.8|192704.2|192579.2|192671|192546|10
1728898330000|2024-10-14 09:32:10|192694.3|192569.3|192690.6|192565.6|192694.3|192569.3|192690.4|192565.4|5
1728898340000|2024-10-14 09:32:20|192689|192564|192689.6|192564.6|192691|192566|192689|192564|3
1728898360000|2024-10-14 09:32:40|192686.6|192561.6|192673.5|192548.5|192686.6|192561.6|192667|192542|7
1728898370000|2024-10-14 09:32:50|192670.1|192545.1|192670.3|192545.3|192670.8|192545.8|192670.1|192545.1|3
1728898380000|2024-10-14 09:33:00|192669.2|192544.2|192690.7|192565.7|192690.7|192565.7|192669.2|192544.2|2
1728898390000|2024-10-14 09:33:10|192690.4|192565.4|192689.4|192564.4|192691|192566|192686.2|192561.2|5
1728898410000|2024-10-14 09:33:30|192690.8|192565.8|192689.4|192564.4|192690.8|192565.8|192689.4|192564.4|2
1728898420000|2024-10-14 09:33:40|192667.8|192532.5|192654.4|192518.4|192667.8|192532.5|192650.5|192515.3|4
1728898430000|2024-10-14 09:33:50|192652|192512.8|192671.5|192546.5|192706.3|192570|192652|192512.8|5
1728898440000|2024-10-14 09:34:00|192670.7|192545.7|192672.1|192547.1|192673.8|192548.8|192668.3|192543.3|5
1728898450000|2024-10-14 09:34:10|192674.5|192549.5|192665.1|192540.1|192675.2|192550.2|192660.3|192535.3|6
1728898470000|2024-10-14 09:34:30|192666.5|192541.5|192670.9|192545.9|192670.9|192545.9|192661.7|192536.7|6
1728898480000|2024-10-14 09:34:40|192669.2|192544.2|192664.4|192539.4|192669.2|192544.2|192656.5|192531.5|7
1728898490000|2024-10-14 09:34:50|192664.3|192539.3|192664.3|192539.3|192664.3|192539.3|192664.3|192539.3|1
1728898500000|2024-10-14 09:35:00|192663.6|192538.6|192663.2|192538.2|192663.6|192538.6|192653.9|192528.9|4
1728898530000|2024-10-14 09:35:30|192663.3|192538.3|192663.3|192538.3|192663.3|192538.3|192663.3|192538.3|1
1728898540000|2024-10-14 09:35:40|192694.9|192506|192606|192556|192694.9|192556|192585.7|192506|5
1728898550000|2024-10-14 09:35:50|192603.6|192553.6|192641|192516|192641|192553.6|192603.6|192516|2
1728898560000|2024-10-14 09:36:00|192635.3|192510.3|192640.4|192515.4|192661|192536|192629.9|192504.9|11
1728898570000|2024-10-14 09:36:10|192638.9|192513.9|192645.7|192520.7|192648.9|192523.9|192638.9|192513.9|16
1728898580000|2024-10-14 09:36:20|192658.8|192533.8|192649.1|192599.1|192690.7|192599.1|192634.3|192533.8|9
1728898610000|2024-10-14 09:36:50|192716.3|192591.3|192716.3|192591.3|192716.3|192591.3|192716.3|192591.3|1
1728898620000|2024-10-14 09:37:00|192678.3|192553.3|192641.5|192516.5|192678.3|192585.7|192600.6|192514.9|10
1728898630000|2024-10-14 09:37:10|192642.9|192517.9|192656.6|192531.6|192662|192537|192642.9|192517.9|4
1728898640000|2024-10-14 09:37:20|192650.5|192525.5|192658.1|192533.1|192658.1|192533.1|192650.5|192525.5|13
1728898650000|2024-10-14 09:37:30|192656.6|192531.6|192657.3|192532.3|192658.1|192533.1|192650.1|192525.1|11
1728898660000|2024-10-14 09:37:40|192655|192530|192652|192527|192656.6|192531.6|192652|192527|3
1728898670000|2024-10-14 09:37:50|192649.7|192524.7|192652.5|192527.5|192652.5|192527.5|192649.2|192524.2|11
1728898680000|2024-10-14 09:38:00|192652.3|192527.3|192654.7|192529.7|192657.9|192532.9|192648.9|192523.9|14
1728898690000|2024-10-14 09:38:10|192656.1|192531.1|192650.4|192525.4|192656.1|192531.1|192650.4|192525.4|11
1728898700000|2024-10-14 09:38:20|192651.8|192526.8|192651.2|192526.2|192654.5|192529.5|192649.8|192524.8|20
1728898710000|2024-10-14 09:38:30|192651.8|192526.8|192669.8|192544.8|192669.8|192544.8|192651.2|192526.2|11
1728898720000|2024-10-14 09:38:40|192670.3|192545.3|192677.1|192552.1|192680.6|192555.6|192670.3|192545.3|4
1728898730000|2024-10-14 09:38:50|192678.9|192553.9|192692.8|192567.8|192696.2|192571.2|192677|192552|5
1728898740000|2024-10-14 09:39:00|192691.1|192566.1|192688.5|192563.5|192691.1|192566.1|192682.8|192557.8|6
1728898750000|2024-10-14 09:39:10|192690.2|192565.2|192689.4|192564.4|192694.3|192569.3|192687.8|192562.8|11
1728898760000|2024-10-14 09:39:20|192692.9|192567.9|192691.4|192566.4|192696.2|192571.2|192691.4|192566.4|3
1728898770000|2024-10-14 09:39:30|192690|192565|192692.2|192567.2|192693.1|192568.1|192690|192565|3
1728898780000|2024-10-14 09:39:40|192690.6|192565.6|192713.2|192588.2|192714.1|192589.1|192686.6|192561.6|10
1728898790000|2024-10-14 09:39:50|192714.7|192589.7|192728.6|192603.6|192735.9|192610.9|192714.7|192589.7|7
1728898800000|2024-10-14 09:40:00|192725.3|192600.3|192732.8|192607.8|192734.5|192609.5|192724.3|192599.3|5
1728898810000|2024-10-14 09:40:10|192733.5|192608.5|192736.4|192611.4|192738.1|192613.1|192733.5|192608.5|8
1728898820000|2024-10-14 09:40:20|192737.2|192612.2|192737.2|192612.2|192737.2|192612.2|192737.2|192612.2|1
1728898830000|2024-10-14 09:40:30|192738.6|192613.6|192738|192613|192741.4|192616.4|192735.8|192610.8|6
1728898840000|2024-10-14 09:40:40|192737|192612|192742.2|192617.2|192742.2|192617.2|192737|192612|4
1728898850000|2024-10-14 09:40:50|192743|192618|192741.2|192616.2|192745.8|192620.8|192736.7|192611.7|7
1728898860000|2024-10-14 09:41:00|192731|192606|192726.5|192601.5|192736.4|192611.4|192711|192586|10
1728898880000|2024-10-14 09:41:20|192719.9|192594.9|192731.3|192606.3|192731.3|192606.3|192719.9|192594.9|4
1728898890000|2024-10-14 09:41:30|192730.6|192605.6|192722|192597|192730.6|192605.6|192722|192597|7
1728898900000|2024-10-14 09:41:40|192727|192602|192766.2|192641.2|192771.7|192646.7|192727|192602|10
1728898910000|2024-10-14 09:41:50|192765.5|192640.5|192771|192646|192772|192647|192755.1|192630.1|20
1728898920000|2024-10-14 09:42:00|192768.4|192643.4|192760.5|192635.5|192773|192648|192759.1|192634.1|12
1728898930000|2024-10-14 09:42:10|192765.3|192640.3|192764.4|192639.4|192768.4|192643.4|192761|192636|7
1728898940000|2024-10-14 09:42:20|192759.5|192634.5|192769.2|192644.2|192773.7|192648.7|192759.5|192634.5|6
1728898950000|2024-10-14 09:42:30|192768.9|192643.9|192768.7|192643.7|192769|192644|192766.6|192641.6|6
1728898960000|2024-10-14 09:42:40|192767.1|192642.1|192763.2|192638.2|192767.1|192642.1|192763.2|192638.2|6
1728898970000|2024-10-14 09:42:50|192768.4|192643.4|192765.9|192640.9|192768.4|192643.4|192765.9|192640.9|3
1728898980000|2024-10-14 09:43:00|192767.9|192642.9|192761.8|192636.8|192767.9|192642.9|192761.4|192636.4|7
1728898990000|2024-10-14 09:43:10|192762|192637|192762.2|192637.2|192769.2|192644.2|192759.8|192634.8|13
1728899000000|2024-10-14 09:43:20|192762.6|192637.6|192759.3|192634.3|192766.6|192641.6|192757.8|192632.8|4
1728899010000|2024-10-14 09:43:30|192766.1|192641.1|192760.8|192635.8|192767.1|192642.1|192755.3|192630.3|11
1728899020000|2024-10-14 09:43:40|192765.2|192640.2|192762.5|192637.5|192765.2|192640.2|192762.5|192637.5|3
1728899030000|2024-10-14 09:43:50|192757.9|192632.9|192733.1|192608.1|192757.9|192632.9|192728|192603|10
1728899040000|2024-10-14 09:44:00|192732.7|192607.7|192718.4|192593.4|192732.7|192607.7|192713.6|192588.6|15
1728899050000|2024-10-14 09:44:10|192718.2|192593.2|192626.8|192576.8|192718.5|192593.5|192624.2|192561|12
1728899060000|2024-10-14 09:44:20|192635.3|192585.3|192671.8|192546.8|192675|192586.3|192618|192546.8|8
1728899070000|2024-10-14 09:44:30|192670.8|192545.8|192671|192546|192671.3|192546.3|192670.8|192545.8|4
1728899080000|2024-10-14 09:44:40|192670.3|192545.3|192660.9|192535.9|192675.5|192570.5|192620.5|192534.3|10
1728899090000|2024-10-14 09:44:50|192661.4|192536.4|192641.4|192516.4|192662.9|192547.8|192597.8|192514.7|7
1728899100000|2024-10-14 09:45:00|192646.2|192521.2|192631.7|192506.7|192646.2|192531.4|192581.4|192499.4|12
1728899110000|2024-10-14 09:45:10|192629|192504|192609.3|192484.3|192629|192504|192609.3|192484.3|15
1728899120000|2024-10-14 09:45:20|192609.1|192484.1|192609.6|192484.6|192609.6|192484.6|192609.1|192484.1|3
1728899130000|2024-10-14 09:45:30|192609.5|192484.5|192609.6|192484.6|192609.6|192484.6|192609.5|192484.5|2
1728899140000|2024-10-14 09:45:40|192609.5|192484.5|192643|192452|192643|192484.5|192609.5|192452|3
1728899150000|2024-10-14 09:45:50|192611.9|192486.9|192620.2|192495.2|192623.4|192546|192596|192486.9|10
1728899160000|2024-10-14 09:46:00|192616.2|192491.2|192621.2|192496.2|192627.4|192522.6|192572.6|192491.2|9
1728899170000|2024-10-14 09:46:10|192621|192496|192610|192485|192625|192509.9|192559.9|192484.1|9
1728899180000|2024-10-14 09:46:20|192609.3|192484.3|192609.3|192484.3|192609.3|192484.3|192609.3|192484.3|1
1728899190000|2024-10-14 09:46:30|192622.7|192497.7|192611|192486|192624.9|192499.9|192611|192486|3
1728899200000|2024-10-14 09:46:40|192602.3|192477.3|192613.8|192488.8|192623.4|192498.4|192600.5|192475.5|6
1728899210000|2024-10-14 09:46:50|192613.7|192488.7|192616.5|192491.5|192621|192496|192613.7|192488.7|8
1728899220000|2024-10-14 09:47:00|192618.5|192493.5|192623.5|192498.5|192623.5|192522.9|192572.9|192493.5|7
1728899230000|2024-10-14 09:47:10|192622|192497|192623|192498|192623.6|192498.6|192616.1|192491.1|12
1728899240000|2024-10-14 09:47:20|192624.3|192499.3|192626.5|192501.5|192628.1|192526.3|192575.4|192498|17
1728899250000|2024-10-14 09:47:30|192626|192501|192628.3|192503.3|192631.1|192506.1|192625.5|192500.5|13
1728899260000|2024-10-14 09:47:40|192632.7|192507.7|192628.2|192503.2|192632.7|192507.7|192627.9|192502.9|7
1728899270000|2024-10-14 09:47:50|192628.5|192503.5|192624.8|192499.8|192631.5|192506.5|192624.8|192499.8|9
1728899280000|2024-10-14 09:48:00|192624.9|192499.9|192606.8|192481.8|192624.9|192505.6|192555.6|192480.2|9
1728899290000|2024-10-14 09:48:10|192606.4|192481.4|192603.1|192478.1|192607.8|192533.6|192568.6|192478.1|8
1728899300000|2024-10-14 09:48:20|192601.2|192476.2|192600.7|192475.7|192601.2|192476.2|192600.5|192475.5|6
1728899310000|2024-10-14 09:48:30|192600.5|192475.5|192607.8|192482.8|192610.4|192485.4|192600.5|192475.5|10
1728899320000|2024-10-14 09:48:40|192602.3|192477.3|192591.7|192466.7|192602.3|192483.9|192533.9|192454.2|14
1728899330000|2024-10-14 09:48:50|192591.8|192466.8|192591.8|192466.8|192591.8|192466.8|192591.8|192466.8|1
1728899340000|2024-10-14 09:49:00|192591.3|192466.3|192593.5|192468.5|192593.5|192519.2|192554.5|192453.7|5
1728899350000|2024-10-14 09:49:10|192593.4|192468.4|192564.9|192439.9|192593.4|192504.5|192528.5|192439.9|9
1728899360000|2024-10-14 09:49:20|192565.1|192440.1|192579.3|192454.3|192579.3|192477.8|192527.8|192439.9|5
1728899370000|2024-10-14 09:49:30|192578.9|192453.9|192580.6|192455.6|192580.6|192455.6|192577.7|192452.7|5
1728899380000|2024-10-14 09:49:40|192579.9|192454.9|192577.5|192452.5|192581.3|192456.3|192575.9|192450.9|8
1728899390000|2024-10-14 09:49:50|192576.8|192451.8|192580.4|192455.4|192580.9|192455.9|192575.2|192450.2|10
1728899400000|2024-10-14 09:50:00|192578.2|192453.2|192557.2|192432.2|192578.2|192468.2|192518.2|192430.5|12
1728899410000|2024-10-14 09:50:10|192558.8|192433.8|192558.8|192433.8|192558.8|192433.8|192558.8|192433.8|1
1728899420000|2024-10-14 09:50:20|192558.6|192433.6|192561.8|192436.8|192562.9|192437.9|192545.3|192420.3|9
1728899430000|2024-10-14 09:50:30|192562.5|192437.5|192562.5|192437.5|192562.5|192437.5|192561.2|192436.2|3
1728899440000|2024-10-14 09:50:40|192560.8|192435.8|192558.8|192433.8|192565.2|192440.2|192555.6|192430.6|12
1728899450000|2024-10-14 09:50:50|192559|192434|192555.5|192430.5|192569.5|192444.5|192553.6|192428.6|8
1728899460000|2024-10-14 09:51:00|192551.3|192426.3|192548|192423|192551.3|192426.3|192542.1|192417.1|9
1728899470000|2024-10-14 09:51:10|192548.7|192423.7|192540.3|192415.3|192548.7|192423.7|192535.1|192410.1|6
1728899480000|2024-10-14 09:51:20|192541.8|192416.8|192476.3|192426.3|192541.8|192426.3|192476.3|192374.2|18
1728899490000|2024-10-14 09:51:30|192514.4|192389.4|192518.4|192393.4|192526.4|192433.5|192483.5|192384.9|11
1728899500000|2024-10-14 09:51:40|192522.2|192397.2|192486.4|192436.4|192525.4|192436.4|192483.8|192394.9|10
1728899510000|2024-10-14 09:51:50|192483.4|192433.4|192526.3|192401.3|192527.8|192441.5|192483.4|192398.4|6
1728899520000|2024-10-14 09:52:00|192519.1|192394.1|192532.8|192407.8|192533.7|192441.7|192491.7|192394.1|5
1728899530000|2024-10-14 09:52:10|192536.3|192411.3|192536.5|192411.5|192536.5|192411.5|192536.3|192411.3|2
1728899540000|2024-10-14 09:52:20|192537.2|192412.2|192535.6|192410.6|192545.4|192420.4|192530|192405|6
1728899560000|2024-10-14 09:52:40|192520.3|192395.3|192487.8|192437.8|192520.3|192439.2|192484.8|192391.5|6
1728899570000|2024-10-14 09:52:50|192490.1|192440.1|192487.4|192437.4|192490.1|192440.1|192487.4|192437.4|2
1728899580000|2024-10-14 09:53:00|192524.5|192399.5|192523.1|192398.1|192537.6|192412.6|192523.1|192398.1|7
1728899590000|2024-10-14 09:53:10|192521.6|192396.6|192523.7|192398.7|192535.5|192410.5|192517.6|192392.6|11
1728899600000|2024-10-14 09:53:20|192523.9|192398.9|192522.5|192397.5|192523.9|192398.9|192519.3|192394.3|9
1728899610000|2024-10-14 09:53:30|192522.8|192397.8|192496|192446|192545.4|192446|192482.7|192397.8|8
1728899620000|2024-10-14 09:53:40|192483.4|192433.4|192530.4|192405.4|192531.7|192433.4|192483.4|192405.4|3
1728899630000|2024-10-14 09:53:50|192531.8|192406.8|192495.7|192445.7|192531.8|192479|192489.4|192406.8|9
1728899640000|2024-10-14 09:54:00|192547.2|192422.2|192534.5|192484.5|192572|192519.2|192495.9|192422.2|21
1728899650000|2024-10-14 09:54:10|192577.2|192452.2|192586.1|192461.1|192586.1|192490.5|192528|192452.2|10
1728899660000|2024-10-14 09:54:20|192589|192464|192539|192489|192589|192489|192526.4|192451.3|17
1728899670000|2024-10-14 09:54:30|192536.7|192486.7|192534.4|192484.4|192537|192487|192534.4|192484.4|4
1728899680000|2024-10-14 09:54:40|192534.2|192484.2|192583.9|192458.9|192583.9|192484.2|192527.4|192458.9|6
1728899690000|2024-10-14 09:54:50|192583.4|192458.4|192530.7|192480.7|192583.4|192483.3|192529.7|192458.4|10
1728899700000|2024-10-14 09:55:00|192576.9|192451.9|192576.8|192451.8|192578.4|192478.3|192526.4|192451.4|7
1728899710000|2024-10-14 09:55:10|192576.9|192451.9|192577|192452|192578.4|192453.4|192576.9|192451.9|3
1728899720000|2024-10-14 09:55:20|192576.8|192451.8|192576.7|192451.7|192576.8|192476.2|192526.2|192451.7|4
1728899730000|2024-10-14 09:55:30|192576.3|192451.3|192577.3|192452.3|192577.7|192503.1|192553.1|192447.2|9
1728899740000|2024-10-14 09:55:40|192577.5|192452.5|192577.5|192452.5|192577.5|192452.5|192577.5|192452.5|1
1728899750000|2024-10-14 09:55:50|192577.1|192452.1|192577|192452|192577.1|192452.1|192574.3|192449.3|11
1728899760000|2024-10-14 09:56:00|192571.3|192446.3|192577.1|192452.1|192577.1|192452.1|192571.3|192446.3|7
1728899770000|2024-10-14 09:56:10|192577.3|192452.3|192577|192452|192577.3|192452.3|192577|192452|2
1728899780000|2024-10-14 09:56:20|192573.7|192448.7|192572.3|192447.3|192575.7|192450.7|192571.8|192446.8|9
1728899790000|2024-10-14 09:56:30|192575.5|192450.5|192576.7|192451.7|192576.9|192451.9|192575.5|192450.5|6
1728899800000|2024-10-14 09:56:40|192577.2|192452.2|192577.1|192452.1|192577.2|192452.2|192576.9|192451.9|4
1728899810000|2024-10-14 09:56:50|192577.4|192452.4|192576.9|192451.9|192577.4|192452.4|192576.9|192451.9|2
1728899820000|2024-10-14 09:57:00|192576.7|192451.7|192573|192448|192576.7|192451.7|192571.2|192446.2|8
1728899830000|2024-10-14 09:57:10|192572.5|192447.5|192571.4|192446.4|192572.5|192447.5|192569.4|192444.4|7
1728899840000|2024-10-14 09:57:20|192571.7|192446.7|192572.7|192447.7|192573.2|192448.2|192571.7|192446.7|4
1728899850000|2024-10-14 09:57:30|192572.2|192447.2|192575.7|192450.7|192575.7|192450.7|192572.2|192447.2|4
1728899860000|2024-10-14 09:57:40|192575.5|192450.5|192575.5|192450.5|192575.5|192450.5|192575.1|192450.1|3
1728899870000|2024-10-14 09:57:50|192575.2|192450.2|192575.5|192450.5|192575.5|192450.5|192575.1|192450.1|3
1728899880000|2024-10-14 09:58:00|192574.6|192449.6|192595|192470|192604.6|192526.1|192556.4|192448|13
1728899890000|2024-10-14 09:58:10|192594.7|192469.7|192571.6|192521.6|192596.9|192525.9|192571.6|192469.7|10
1728899900000|2024-10-14 09:58:20|192597.3|192472.3|192631.2|192506.2|192635.1|192554.5|192596.8|192471.8|15
1728899910000|2024-10-14 09:58:30|192634.2|192509.2|192635.7|192510.7|192636.7|192511.7|192633.6|192508.6|12
1728899920000|2024-10-14 09:58:40|192611.7|192561.7|192637.5|192512.5|192637.5|192561.7|192611.7|192511.5|3
1728899940000|2024-10-14 09:59:00|192637|192512|192653.5|192528.5|192655.7|192580.2|192626.6|192512|8
1728899950000|2024-10-14 09:59:10|192653.7|192528.7|192654|192529|192654.2|192529.2|192649.6|192524.6|7
1728899960000|2024-10-14 09:59:20|192651.8|192526.8|192649.9|192524.9|192651.8|192526.8|192646|192521|12
1728899970000|2024-10-14 09:59:30|192652.6|192527.6|192653|192528|192654.6|192529.6|192651.7|192526.7|8
1728899980000|2024-10-14 09:59:40|192652.9|192527.9|192651.6|192526.6|192652.9|192527.9|192651.5|192526.5|3
1728899990000|2024-10-14 09:59:50|192651.9|192526.9|192651.9|192526.9|192651.9|192526.9|192651.9|192526.9|1
1728900000000|2024-10-14 10:00:00|192655.7|192530.7|192649|192524|192655.9|192545.6|192589.9|192517.2|23
1728900010000|2024-10-14 10:00:10|192649.2|192524.2|192643.4|192518.4|192649.2|192556.1|192603.8|192518|11
1728900020000|2024-10-14 10:00:20|192643.6|192518.6|192649.1|192524.1|192665.2|192554.9|192592.2|192518.6|10
1728900030000|2024-10-14 10:00:30|192663.3|192538.3|192648.8|192523.8|192665.4|192540.4|192587.4|192520.1|15
1728900040000|2024-10-14 10:00:40|192645.3|192520.3|192645.3|192520.3|192660|192535|192645.3|192520.3|3
1728900050000|2024-10-14 10:00:50|192660|192535|192662.1|192537.1|192662.1|192537.1|192645.2|192520.2|11
1728900060000|2024-10-14 10:01:00|192647.5|192522.5|192641.5|192516.5|192658.9|192533.9|192641.5|192516.5|12
1728900070000|2024-10-14 10:01:10|192643.7|192518.7|192646.5|192521.5|192661|192536|192641.5|192516.5|11
1728900080000|2024-10-14 10:01:20|192646.3|192521.3|192664.6|192539.6|192664.8|192539.8|192646.3|192521.3|5
1728900090000|2024-10-14 10:01:30|192649.9|192524.9|192649.9|192524.9|192664.6|192539.6|192649.9|192524.9|3
1728900100000|2024-10-14 10:01:40|192649.6|192524.6|192642.6|192517.6|192649.6|192524.6|192631.9|192506.9|5
1728900110000|2024-10-14 10:01:50|192644.4|192519.4|192647|192522|192649.2|192524.2|192628.8|192503.8|12
1728900120000|2024-10-14 10:02:00|192646.8|192521.8|192593.9|192543.9|192648.4|192544.6|192593.9|192507.3|9
1728900130000|2024-10-14 10:02:10|192594.1|192544.1|192645.6|192520.6|192665.9|192558.4|192594.1|192505.1|6
1728900140000|2024-10-14 10:02:20|192650.2|192525.2|192655.3|192530.3|192656.7|192582.4|192606.3|192518.8|11
1728900150000|2024-10-14 10:02:30|192655|192530|192654|192529|192655|192530|192651.6|192526.6|8
1728900160000|2024-10-14 10:02:40|192653|192528|192646.2|192521.2|192653|192573.4|192597.6|192519.4|11
1728900170000|2024-10-14 10:02:50|192646.4|192521.4|192652|192527|192652.4|192527.4|192646.4|192521.4|7
1728900180000|2024-10-14 10:03:00|192652.2|192527.2|192653.1|192528.1|192653.1|192528.1|192652.2|192527.2|3
1728900190000|2024-10-14 10:03:10|192652.4|192527.4|192652.1|192527.1|192652.4|192527.4|192652.1|192527.1|4
1728900200000|2024-10-14 10:03:20|192652.5|192527.5|192652.5|192527.5|192652.5|192527.5|192652.5|192527.5|1
1728900210000|2024-10-14 10:03:30|192685|192496|192685|192496|192685|192496|192685|192496|1
1728900220000|2024-10-14 10:03:40|192653.3|192528.3|192653.3|192528.3|192653.3|192528.3|192653.3|192528.3|1
1728900230000|2024-10-14 10:03:50|192654.9|192529.9|192724.1|192599.1|192724.1|192599.1|192654.9|192529.9|10
1728900240000|2024-10-14 10:04:00|192725.5|192600.5|192690.7|192640.7|192725.7|192640.7|192690.7|192586.7|4
1728900250000|2024-10-14 10:04:10|192703.7|192653.7|192703.9|192653.9|192703.9|192653.9|192703.7|192653.7|2
1728900260000|2024-10-14 10:04:20|192703.5|192653.5|192706.8|192656.8|192707.9|192657.9|192703.5|192653.5|7
1728900270000|2024-10-14 10:04:30|192704.8|192654.8|192727.8|192602.8|192727.8|192654.8|192703.9|192602.8|3
1728900280000|2024-10-14 10:04:40|192728|192603|192728|192603|192728|192603|192728|192603|1
1728900290000|2024-10-14 10:04:50|192741.7|192616.7|192741.9|192616.9|192741.9|192616.9|192741.7|192616.7|2
1728900300000|2024-10-14 10:05:00|192741.7|192616.7|192736.2|192611.2|192755|192654.4|192698.7|192568|7
1728900310000|2024-10-14 10:05:10|192707.9|192657.9|192737.4|192612.4|192737.4|192657.9|192707.9|192598.6|5
1728900320000|2024-10-14 10:05:20|192723.6|192598.6|192740.5|192615.5|192740.5|192653.9|192703.9|192598.6|7
1728900330000|2024-10-14 10:05:30|192740.7|192615.7|192689.3|192639.3|192740.9|192639.3|192689.3|192615.7|4
1728900350000|2024-10-14 10:05:50|192764|192559|192763|192559|192764|192559|192763|192559|2
1728900360000|2024-10-14 10:06:00|192684.1|192634.1|192687.6|192637.6|192687.6|192637.6|192684.1|192634.1|3
1728900370000|2024-10-14 10:06:10|192684.7|192634.7|192684.9|192634.9|192687.2|192637.2|192684.7|192634.7|3
1728900380000|2024-10-14 10:06:20|192682.5|192632.5|192685.6|192635.6|192685.6|192635.6|192682.5|192632.5|2
1728900400000|2024-10-14 10:06:40|192700.9|192650.9|192764.5|192714.5|192777.8|192717.6|192700.9|192645.4|16
1728900410000|2024-10-14 10:06:50|192755.4|192705.4|192787.7|192662.7|192787.7|192712.7|192755.4|192661.4|10
1728900420000|2024-10-14 10:07:00|192726.3|192676.3|192782.7|192657.7|192783.1|192676.3|192726.3|192651.6|10
1728900430000|2024-10-14 10:07:10|192782.2|192657.2|192784.5|192659.5|192784.5|192659.5|192778.4|192653.4|8
1728900440000|2024-10-14 10:07:20|192784.8|192659.8|192834.3|192709.3|192836.3|192734.4|192784.4|192659.8|8
1728900450000|2024-10-14 10:07:30|192821|192696|192781.5|192731.5|192821|192731.5|192781.5|192695.7|4
1728900460000|2024-10-14 10:07:40|192781.3|192731.3|192822.9|192697.9|192822.9|192735.3|192781.3|192697.5|6
1728900470000|2024-10-14 10:07:50|192823|192698|192833.7|192708.7|192835.1|192734|192781.3|192696.5|12
1728900480000|2024-10-14 10:08:00|192830.5|192705.5|192830|192705|192832.2|192730.4|192774.8|192692.7|9
1728900490000|2024-10-14 10:08:10|192817.7|192692.7|192827.4|192702.4|192827.4|192702.4|192817.5|192692.5|6
1728900500000|2024-10-14 10:08:20|192829.2|192704.2|192825.9|192700.9|192829.2|192704.2|192825.9|192700.9|3
1728900510000|2024-10-14 10:08:30|192825.1|192700.1|192804.6|192679.6|192825.1|192732.9|192754.6|192673.6|15
1728900520000|2024-10-14 10:08:40|192804.7|192679.7|192761|192711|192819.5|192711|192761|192679.6|7
1728900530000|2024-10-14 10:08:50|192758.5|192708.5|192760.7|192710.7|192760.7|192710.7|192758.5|192708.5|2
1728900540000|2024-10-14 10:09:00|192756.7|192706.7|192739.8|192689.8|192786.9|192706.7|192739.8|192661.8|7
1728900550000|2024-10-14 10:09:10|192753.8|192703.8|192756.2|192706.2|192759.4|192709.4|192740.4|192690.4|5
1728900560000|2024-10-14 10:09:20|192753.8|192703.8|192753.8|192703.8|192753.8|192703.8|192753.8|192703.8|1
1728900570000|2024-10-14 10:09:30|192792.1|192667.1|192751.9|192701.9|192792.1|192701.9|192749.4|192662|5
1728900580000|2024-10-14 10:09:40|192749.4|192699.4|192749.4|192699.4|192749.4|192699.4|192749.4|192699.4|1
1728900590000|2024-10-14 10:09:50|192786.8|192661.8|192760.4|192710.4|192786.8|192715.5|192756.9|192661.8|6
1728900600000|2024-10-14 10:10:00|192757.6|192707.6|192754.6|192704.6|192796.7|192710.2|192750.5|192671.7|5
1728900610000|2024-10-14 10:10:10|192756.9|192706.9|192754.6|192704.6|192793.5|192706.9|192754.6|192668.5|4
1728900620000|2024-10-14 10:10:20|192792.2|192667.2|192746.5|192621.5|192792.2|192667.2|192694.4|192619.3|9
1728900630000|2024-10-14 10:10:30|192746.2|192621.2|192746.2|192621.2|192746.2|192621.2|192746.2|192621.2|1
1728900650000|2024-10-14 10:10:50|192748.1|192623.1|192784.6|192659.6|192787.9|192701.9|192730.6|192623.1|9
1728900660000|2024-10-14 10:11:00|192778.7|192653.7|192773|192648|192778.7|192671.6|192721.6|192644.9|8
1728900670000|2024-10-14 10:11:10|192773.3|192648.3|192772.4|192647.4|192773.3|192648.3|192772.4|192647.4|3
1728900680000|2024-10-14 10:11:20|192770.2|192645.2|192764|192639|192770.2|192681.7|192728.9|192639|10
1728900690000|2024-10-14 10:11:30|192764.9|192639.9|192750.6|192625.6|192765.1|192640.1|192749.9|192624.9|7
1728900700000|2024-10-14 10:11:40|192749|192624|192721|192596|192749|192624|192715.5|192590.5|13
1728900710000|2024-10-14 10:11:50|192720.3|192595.3|192720.3|192595.3|192720.3|192595.3|192720.3|192595.3|1
1728900720000|2024-10-14 10:12:00|192716.8|192591.8|192717.7|192592.7|192721.9|192596.9|192715|192590|9
1728900730000|2024-10-14 10:12:10|192715|192590|192711.7|192586.7|192717.7|192592.7|192705.5|192580.5|8
1728900740000|2024-10-14 10:12:20|192708.8|192583.8|192712.1|192587.1|192713|192588|192706.4|192581.4|10
1728900750000|2024-10-14 10:12:30|192708.2|192583.2|192712.8|192587.8|192712.8|192587.8|192708.2|192583.2|2
1728900760000|2024-10-14 10:12:40|192720.1|192595.1|192714.4|192589.4|192728.5|192603.5|192713.8|192588.8|13
1728900770000|2024-10-14 10:12:50|192715.3|192590.3|192666.2|192541.2|192716.8|192591.8|192659.1|192534.1|12
1728900780000|2024-10-14 10:13:00|192661.6|192536.6|192666.8|192541.8|192671.4|192546.4|192661.6|192536.6|10
1728900790000|2024-10-14 10:13:10|192663.7|192538.7|192668|192543|192674.2|192549.2|192662.8|192537.8|12
1728900800000|2024-10-14 10:13:20|192666.8|192541.8|192670.7|192545.7|192670.7|192545.7|192666.8|192541.8|4
1728900810000|2024-10-14 10:13:30|192687.5|192562.5|192639.8|192589.8|192689.7|192607.1|192634.3|192544.7|12
1728900820000|2024-10-14 10:13:40|192673.7|192548.7|192636.2|192586.2|192689.6|192586.2|192636.2|192544.5|8
1728900830000|2024-10-14 10:13:50|192632.3|192582.3|192654.8|192529.8|192669.1|192582.3|192611.9|192529.8|5
1728900840000|2024-10-14 10:14:00|192646.9|192521.9|192604.7|192554.7|192650.7|192554.7|192600.5|192518.5|5
1728900850000|2024-10-14 10:14:10|192607.8|192557.8|192638.7|192588.7|192638.7|192588.7|192607.8|192557.8|3
1728900860000|2024-10-14 10:14:20|192676|192551|192634.4|192584.4|192676|192588.7|192634.4|192550.3|4
1728900870000|2024-10-14 10:14:30|192632|192582|192633.7|192583.7|192634.5|192584.5|192627.5|192577.5|7
1728900880000|2024-10-14 10:14:40|192643.1|192593.1|192684.7|192559.7|192690|192593.1|192632.8|192547.2|9
1728900890000|2024-10-14 10:14:50|192699.7|192574.7|192654.3|192604.3|192699.7|192604.6|192646.1|192574.7|6
1728900900000|2024-10-14 10:15:00|192643.1|192593.1|192675.4|192625.4|192698.1|192625.4|192643.1|192573.1|14
1728900910000|2024-10-14 10:15:10|192663.1|192613.1|192678|192628|192698.1|192628.6|192663.1|192573.1|7
1728900920000|2024-10-14 10:15:20|192688.7|192638.7|192725|192600|192725|192640.5|192672.9|192599.3|13
1728900930000|2024-10-14 10:15:30|192724.2|192599.2|192724.7|192599.7|192725|192600|192724|192599|4
1728900940000|2024-10-14 10:15:40|192726.5|192601.5|192726.5|192601.5|192743.8|192618.8|192726.5|192601.5|7
1728900950000|2024-10-14 10:15:50|192743.8|192618.8|192745.2|192620.2|192745.7|192620.7|192726.3|192601.3|13
1728900960000|2024-10-14 10:16:00|192728|192603|192725.5|192600.5|192740.9|192615.9|192719.8|192594.8|18
1728900970000|2024-10-14 10:16:10|192750.7|192625.7|192717.1|192667.1|192768.2|192667.1|192717.1|192625.7|8
1728900980000|2024-10-14 10:16:20|192714.8|192664.8|192696.7|192646.7|192740.2|192664.8|192688.1|192615.2|9
1728900990000|2024-10-14 10:16:30|192698.9|192648.9|192706.9|192656.9|192748.5|192665.3|192694.8|192623.5|13
1728901000000|2024-10-14 10:16:40|192710.5|192660.5|192682.8|192632.8|192710.5|192660.5|192682.8|192632.8|8
1728901010000|2024-10-14 10:16:50|192686.1|192636.1|192683.9|192633.9|192692|192642|192680.9|192630.9|10
1728901020000|2024-10-14 10:17:00|192689.3|192639.3|192696.2|192646.2|192710.1|192660.1|192681.9|192631.9|8
1728901030000|2024-10-14 10:17:10|192691|192641|192693.8|192643.8|192693.8|192643.8|192684.5|192634.5|8
1728901040000|2024-10-14 10:17:20|192686.7|192636.7|192688.7|192638.7|192702.9|192652.9|192681.5|192631.5|11
1728901050000|2024-10-14 10:17:30|192691.4|192641.4|192694.5|192644.5|192694.5|192644.5|192691.4|192641.4|2
1728901080000|2024-10-14 10:18:00|192772.8|192647.8|192681.6|192631.6|192772.8|192647.8|192676.3|192626.3|5
1728901090000|2024-10-14 10:18:10|192678.2|192628.2|192700.8|192650.8|192700.8|192650.8|192678.2|192628.2|4
1728901100000|2024-10-14 10:18:20|192722.5|192597.5|192728.6|192603.6|192728.6|192656.6|192674.6|192597|15
1728901110000|2024-10-14 10:18:30|192744.1|192619.1|192743.9|192618.9|192744.1|192619.1|192709.1|192584.1|4
1728901120000|2024-10-14 10:18:40|192692.4|192642.4|192692.4|192642.4|192692.4|192642.4|192692.4|192642.4|1
1728901140000|2024-10-14 10:19:00|192697.6|192647.6|192692.5|192642.5|192697.6|192647.6|192685.6|192635.6|8
1728901150000|2024-10-14 10:19:10|192677.8|192627.8|192711.3|192661.3|192711.3|192661.3|192677.8|192627.8|3
1728901160000|2024-10-14 10:19:20|192714.8|192664.8|192732.5|192682.5|192761.3|192688.6|192714.8|192636.3|12
1728901170000|2024-10-14 10:19:30|192736.6|192686.6|192739.2|192689.2|192739.2|192689.2|192728.5|192678.5|8
1728901180000|2024-10-14 10:19:40|192736.4|192686.4|192733.1|192683.1|192739.1|192689.1|192731.6|192681.6|4
1728901190000|2024-10-14 10:19:50|192736|192686|192743.8|192693.8|192743.8|192693.8|192736|192686|3
1728901200000|2024-10-14 10:20:00|192745.1|192695.1|192728.7|192678.7|192770.6|192695.1|192728.7|192641.8|12
1728901210000|2024-10-14 10:20:10|192731.8|192681.8|192734|192684|192736.3|192686.3|192731.8|192681.8|6
1728901220000|2024-10-14 10:20:20|192730|192680|192731.8|192681.8|192748.5|192698.5|192717.6|192667.6|11
1728901230000|2024-10-14 10:20:30|192726.6|192676.6|192731.2|192681.2|192735.2|192685.2|192721.8|192671.8|11
1728901240000|2024-10-14 10:20:40|192733.3|192683.3|192733.3|192683.3|192733.3|192683.3|192733.3|192683.3|1
1728901260000|2024-10-14 10:21:00|192737.1|192687.1|192735.7|192685.7|192737.6|192687.6|192726.9|192676.9|12
1728901270000|2024-10-14 10:21:10|192732.5|192682.5|192728.8|192678.8|192769.3|192682.5|192722.4|192644.3|10
1728901280000|2024-10-14 10:21:20|192726.4|192676.4|192725.1|192675.1|192738.1|192688.1|192724.1|192674.1|6
1728901290000|2024-10-14 10:21:30|192723.1|192673.1|192779.5|192654.5|192779.5|192679.5|192722.8|192626.1|9
1728901300000|2024-10-14 10:21:40|192728.6|192678.6|192709.6|192659.6|192728.6|192678.6|192702.4|192652.4|8
1728901310000|2024-10-14 10:21:50|192712.6|192662.6|192712.6|192662.6|192712.6|192662.6|192712.6|192662.6|1
1728901320000|2024-10-14 10:22:00|192714.8|192664.8|192732.1|192682.1|192735|192685|192714.8|192664.8|5
1728901350000|2024-10-14 10:22:30|192724.8|192599.8|192724.8|192599.8|192724.8|192599.8|192724.8|192599.8|1
1728901360000|2024-10-14 10:22:40|192724.3|192599.3|192724.3|192599.3|192724.3|192599.3|192724.3|192599.3|1
1728901370000|2024-10-14 10:22:50|192724.8|192599.8|192721.6|192671.6|192735.5|192685.5|192720.6|192599.3|9
1728901410000|2024-10-14 10:23:30|192725.1|192675.1|192736.1|192686.1|192736.1|192686.1|192720.1|192670.1|5
1728901420000|2024-10-14 10:23:40|192738.5|192688.5|192738.5|192688.5|192738.5|192688.5|192738.5|192688.5|1
1728901430000|2024-10-14 10:23:50|192751.7|192701.7|192751.7|192701.7|192751.7|192701.7|192751.7|192701.7|1
1728901440000|2024-10-14 10:24:00|192738.5|192688.5|192781.5|192656.5|192796.4|192688.5|192738.5|192652.5|10
1728901450000|2024-10-14 10:24:10|192781|192656|192781.5|192656.5|192781.5|192656.5|192781|192656|2
1728901460000|2024-10-14 10:24:20|192780.1|192655.1|192769.7|192644.7|192786.7|192661.7|192767|192642|7
1728901470000|2024-10-14 10:24:30|192770.2|192645.2|192780.4|192655.4|192780.4|192655.4|192770.2|192645.2|6
1728901480000|2024-10-14 10:24:40|192780.3|192655.3|192779.9|192654.9|192780.3|192655.3|192774.9|192649.9|9
1728901490000|2024-10-14 10:24:50|192781.4|192656.4|192780.6|192655.6|192782|192657|192774.8|192649.8|5
1728901500000|2024-10-14 10:25:00|192779.2|192654.2|192776.5|192651.5|192779.2|192654.2|192774.5|192649.5|5
1728901520000|2024-10-14 10:25:20|192780|192655|192779.9|192654.9|192784.3|192659.3|192779.9|192654.9|4
1728901530000|2024-10-14 10:25:30|192785.2|192660.2|192785.4|192660.4|192789.8|192664.8|192785.2|192660.2|5
1728901540000|2024-10-14 10:25:40|192788.8|192663.8|192783.9|192658.9|192788.8|192663.8|192783.9|192658.9|7
1728901560000|2024-10-14 10:26:00|192785.3|192660.3|192787.3|192662.3|192787.3|192662.3|192785.3|192660.3|2
1728901570000|2024-10-14 10:26:10|192788.1|192663.1|192744.3|192619.3|192788.1|192663.1|192732|192607|16
1728901580000|2024-10-14 10:26:20|192744.9|192619.9|192744.3|192619.3|192744.9|192619.9|192744.3|192619.3|2
1728901590000|2024-10-14 10:26:30|192745.9|192620.9|192745.7|192620.7|192748|192623|192739|192614|7
1728901600000|2024-10-14 10:26:40|192743.6|192618.6|192744.3|192619.3|192746.4|192621.4|192739.2|192614.2|8
1728901610000|2024-10-14 10:26:50|192742|192617|192742.9|192617.9|192743.3|192618.3|192737.9|192612.9|7
1728901620000|2024-10-14 10:27:00|192741.6|192616.6|192739.3|192614.3|192741.6|192616.6|192737.9|192612.9|4
1728901640000|2024-10-14 10:27:20|192739.9|192614.9|192745.6|192620.6|192749.9|192624.9|192739.9|192614.9|5
1728901650000|2024-10-14 10:27:30|192748.2|192623.2|192748.6|192623.6|192750.9|192625.9|192748.2|192623.2|3
1728901660000|2024-10-14 10:27:40|192746.9|192621.9|192734.1|192609.1|192746.9|192627.9|192677.9|192594.4|9
1728901680000|2024-10-14 10:28:00|192734.4|192609.4|192730|192605|192735.9|192610.9|192728|192603|9
1728901690000|2024-10-14 10:28:10|192732.8|192607.8|192738.8|192613.8|192740.4|192615.4|192732.8|192607.8|3
1728901700000|2024-10-14 10:28:20|192740.1|192615.1|192743.2|192618.2|192744|192619|192740.1|192615.1|13
1728901710000|2024-10-14 10:28:30|192740.8|192615.8|192743|192618|192743|192618|192740.8|192615.8|4
1728901720000|2024-10-14 10:28:40|192741.6|192616.6|192728|192603|192744|192619|192723.4|192598.4|10
1728901730000|2024-10-14 10:28:50|192728.7|192603.7|192732.1|192607.1|192734.1|192609.1|192728.7|192603.7|4
1728901740000|2024-10-14 10:29:00|192733.6|192608.6|192742|192617|192745.4|192620.4|192733.6|192608.6|4
1728901750000|2024-10-14 10:29:10|192740.6|192615.6|192741.5|192616.5|192741.6|192616.6|192738.3|192613.3|11
1728901760000|2024-10-14 10:29:20|192742.3|192617.3|192743.3|192618.3|192743.3|192618.3|192742.3|192617.3|2
1728901770000|2024-10-14 10:29:30|192743.2|192618.2|192743.2|192618.2|192743.2|192618.2|192743.2|192618.2|1
1728901780000|2024-10-14 10:29:40|192742.6|192617.6|192741.2|192616.2|192742.6|192617.6|192741.2|192616.2|2
1728901800000|2024-10-14 10:30:00|192739.8|192614.8|192747.1|192622.1|192747.1|192622.1|192739.6|192614.6|11
1728901810000|2024-10-14 10:30:10|192748.8|192623.8|192750|192625|192750|192625|192746|192621|4
1728901820000|2024-10-14 10:30:20|192750.5|192625.5|192749.3|192624.3|192750.5|192625.5|192749.3|192624.3|5
1728901830000|2024-10-14 10:30:30|192748.5|192623.5|192745.3|192620.3|192748.5|192623.5|192743.4|192618.4|5
1728901840000|2024-10-14 10:30:40|192748.3|192623.3|192742.4|192617.4|192748.3|192623.3|192737.1|192612.1|6
1728901850000|2024-10-14 10:30:50|192741.7|192616.7|192742.3|192617.3|192746.1|192621.1|192741.1|192616.1|6
1728901860000|2024-10-14 10:31:00|192745.5|192620.5|192726.8|192601.8|192745.5|192620.5|192726.8|192601.8|5
1728901870000|2024-10-14 10:31:10|192727|192602|192723.9|192598.9|192727|192602|192722.9|192597.9|5
1728901880000|2024-10-14 10:31:20|192723.2|192598.2|192723|192598|192728|192603|192716.8|192591.8|10
1728901900000|2024-10-14 10:31:40|192719.9|192594.9|192717.5|192592.5|192719.9|192594.9|192716.3|192591.3|3
1728901910000|2024-10-14 10:31:50|192719.1|192594.1|192721.8|192596.8|192721.8|192596.8|192717.6|192592.6|7
1728901920000|2024-10-14 10:32:00|192720.3|192595.3|192723.6|192598.6|192724.4|192599.4|192720.3|192595.3|7
1728901930000|2024-10-14 10:32:10|192723.1|192598.1|192723.7|192598.7|192724.6|192599.6|192723.1|192598.1|4
1728901940000|2024-10-14 10:32:20|192724.8|192599.8|192724.3|192599.3|192724.8|192599.8|192724.3|192599.3|2
1728901950000|2024-10-14 10:32:30|192725.8|192600.8|192724.8|192599.8|192733.4|192608.4|192717.6|192592.6|5
1728901980000|2024-10-14 10:33:00|192726.9|192601.9|192766.6|192641.6|192769.1|192644.1|192726.9|192601.9|12
1728901990000|2024-10-14 10:33:10|192765.9|192640.9|192764|192639|192765.9|192640.9|192764|192639|2
1728902000000|2024-10-14 10:33:20|192767.9|192642.9|192766.5|192641.5|192768.5|192643.5|192765.7|192640.7|7
1728902010000|2024-10-14 10:33:30|192769.3|192644.3|192772.4|192647.4|192772.4|192647.4|192769.3|192644.3|2
1728902020000|2024-10-14 10:33:40|192775.5|192650.5|192781.2|192656.2|192788.7|192663.7|192772.9|192647.9|7
1728902030000|2024-10-14 10:33:50|192786.5|192661.5|192780.7|192655.7|192786.5|192661.5|192780.1|192655.1|5
1728902040000|2024-10-14 10:34:00|192786.7|192661.7|192780.3|192655.3|192786.7|192661.7|192780.3|192655.3|4
1728902050000|2024-10-14 10:34:10|192786.7|192661.7|192743.7|192618.7|192786.7|192661.7|192743.7|192618.7|6
1728902060000|2024-10-14 10:34:20|192743.3|192618.3|192736.3|192611.3|192743.5|192618.5|192734.5|192609.5|12
1728902070000|2024-10-14 10:34:30|192732.7|192607.7|192713|192588|192733.6|192608.6|192713|192588|14
1728902080000|2024-10-14 10:34:40|192714.4|192589.4|192700.4|192575.4|192714.4|192589.4|192698.9|192573.9|7
1728902090000|2024-10-14 10:34:50|192694|192569|192693.2|192568.2|192694|192569|192689.9|192564.9|4
1728902100000|2024-10-14 10:35:00|192692.8|192567.8|192692.6|192567.6|192694.2|192569.2|192690.3|192565.3|4
1728902110000|2024-10-14 10:35:10|192678.2|192553.2|192673.7|192548.7|192683.7|192558.7|192673.7|192548.7|3
1728902120000|2024-10-14 10:35:20|192688|192563|192649.8|192599.8|192690.5|192606.1|192649.8|192552.5|7
1728902130000|2024-10-14 10:35:30|192653.3|192603.3|192653.3|192603.3|192653.3|192603.3|192653.3|192603.3|1
1728902140000|2024-10-14 10:35:40|192640.2|192590.2|192640.2|192590.2|192640.2|192590.2|192640.2|192590.2|1
1728902150000|2024-10-14 10:35:50|192633.9|192583.9|192639.9|192589.9|192651.5|192601.5|192633.9|192583.9|5
1728902160000|2024-10-14 10:36:00|192600.3|192550.3|192643.9|192518.9|192647.6|192559.4|192595.5|192518.6|13
1728902170000|2024-10-14 10:36:10|192606.5|192556.5|192626|192501|192644|192556.5|192591.5|192499.7|12
1728902180000|2024-10-14 10:36:20|192602.3|192552.3|192616.9|192566.9|192628.8|192578.8|192602.3|192552.3|10
1728902190000|2024-10-14 10:36:30|192602|192552|192655.4|192530.4|192655.4|192552|192602|192528.3|4
1728902200000|2024-10-14 10:36:40|192656.9|192531.9|192597.6|192547.6|192656.9|192569.8|192590.9|192524.8|10
1728902210000|2024-10-14 10:36:50|192598.8|192548.8|192606.5|192556.5|192614.7|192564.7|192597.1|192547.1|14
1728902220000|2024-10-14 10:37:00|192596.1|192546.1|192531.3|192481.3|192596.1|192546.1|192531.3|192450.9|9
1728902230000|2024-10-14 10:37:10|192546.3|192496.3|192544.1|192494.1|192548.8|192498.8|192537.1|192487.1|8
1728902240000|2024-10-14 10:37:20|192529.2|192479.2|192530|192480|192544.1|192494.1|192529.2|192479.2|5
1728902260000|2024-10-14 10:37:40|192528.3|192478.3|192536.5|192486.5|192569.6|192499.6|192510.3|192427.7|14
1728902270000|2024-10-14 10:37:50|192575.1|192450.1|192575|192450|192576.2|192451.2|192575|192450|3
1728902290000|2024-10-14 10:38:10|192576.2|192451.2|192535.4|192485.4|192576.2|192487.9|192535.4|192442.8|5
1728902300000|2024-10-14 10:38:20|192544.9|192494.9|192534.8|192484.8|192544.9|192494.9|192534.8|192484.8|4
1728902310000|2024-10-14 10:38:30|192545.3|192495.3|192538.3|192488.3|192545.3|192495.3|192538|192488|4
1728902330000|2024-10-14 10:38:50|192550.1|192500.1|192584.2|192459.2|192598.2|192500.1|192540.7|192457.3|6
1728902340000|2024-10-14 10:39:00|192546.3|192496.3|192560.9|192510.9|192560.9|192510.9|192546.3|192496.3|2
1728902350000|2024-10-14 10:39:10|192560.5|192510.5|192560.7|192510.7|192560.7|192510.7|192558.6|192508.6|3
1728902360000|2024-10-14 10:39:20|192563|192513|192572.5|192522.5|192578.1|192528.1|192557.4|192507.4|6
1728902370000|2024-10-14 10:39:30|192580.5|192530.5|192574.7|192524.7|192580.5|192530.5|192574.7|192524.7|4
1728902380000|2024-10-14 10:39:40|192560.6|192510.6|192560.6|192510.6|192560.6|192510.6|192560.6|192510.6|1
1728902390000|2024-10-14 10:39:50|192574.7|192524.7|192591.6|192466.6|192608.3|192524.7|192560.4|192466.6|6
1728902400000|2024-10-14 10:40:00|192591.5|192466.5|192570.4|192520.4|192605.6|192520.4|192570.4|192466.5|9
1728902420000|2024-10-14 10:40:20|192556.4|192506.4|192611.7|192486.7|192611.7|192535.8|192556.4|192473.1|8
1728902430000|2024-10-14 10:40:30|192609|192484|192564.6|192514.6|192615.2|192515.1|192562.1|192475.9|7
1728902440000|2024-10-14 10:40:40|192562.1|192512.1|192550.2|192500.2|192562.1|192512.1|192550.2|192500.2|2
1728902450000|2024-10-14 10:40:50|192548.2|192498.2|192550.7|192500.7|192550.7|192500.7|192548.2|192498.2|2
1728902460000|2024-10-14 10:41:00|192565|192515|192559.4|192509.4|192576.4|192526.4|192550.7|192500.7|6
1728902470000|2024-10-14 10:41:10|192555.5|192505.5|192583.2|192533.2|192593.3|192543.3|192555.5|192505.5|10
1728902490000|2024-10-14 10:41:30|192598.3|192548.3|192579.3|192529.3|192621.4|192548.3|192576.8|192496.4|10
1728902500000|2024-10-14 10:41:40|192583.4|192533.4|192580.3|192530.3|192583.4|192533.4|192580.3|192530.3|2
1728902510000|2024-10-14 10:41:50|192584.8|192534.8|192588.2|192538.2|192631.1|192549.1|192584.8|192506.1|8
1728902520000|2024-10-14 10:42:00|192592.1|192542.1|192591.5|192541.5|192594|192544|192584.7|192534.7|4
1728902530000|2024-10-14 10:42:10|192576|192526|192591.5|192541.5|192628.5|192541.5|192576|192503.5|3
1728902560000|2024-10-14 10:42:40|192674|192457|192592.2|192542.2|192675|192551.3|192571.6|192457|9
1728902570000|2024-10-14 10:42:50|192598.3|192548.3|192612.3|192562.3|192612.3|192562.3|192598.3|192548.3|2
1728902580000|2024-10-14 10:43:00|192609.6|192559.6|192625.5|192575.5|192625.5|192575.5|192595|192545|4
1728902590000|2024-10-14 10:43:10|192609.6|192559.6|192649.8|192524.8|192649.8|192577.3|192609.6|192524.8|4
1728902600000|2024-10-14 10:43:20|192616|192566|192612.4|192562.4|192616|192566|192612.4|192562.4|2
1728902610000|2024-10-14 10:43:30|192628.5|192578.5|192612.4|192562.4|192628.5|192578.5|192612.4|192562.4|2
1728902620000|2024-10-14 10:43:40|192628.5|192578.5|192634|192509|192649.8|192578.5|192610.9|192509|5
1728902630000|2024-10-14 10:43:50|192649.8|192524.8|192643.5|192518.5|192649.9|192560.9|192610.9|192517.6|7
1728902640000|2024-10-14 10:44:00|192649.7|192524.7|192653.1|192528.1|192657.7|192551.6|192601.6|192522.5|12
1728902650000|2024-10-14 10:44:10|192647.3|192522.3|192612.9|192562.9|192647.3|192562.9|192612.9|192522.3|2
1728902660000|2024-10-14 10:44:20|192616|192566|192613.8|192563.8|192616.2|192566.2|192612.2|192562.2|5
1728902670000|2024-10-14 10:44:30|192605.9|192555.9|192635.9|192585.9|192642.4|192592.4|192605.9|192555.9|7
1728902680000|2024-10-14 10:44:40|192636.1|192586.1|192678.6|192553.6|192678.6|192589|192636.1|192553.3|4
1728902690000|2024-10-14 10:44:50|192678|192553|192677.9|192552.9|192678.7|192553.7|192677.9|192552.9|3
1728902700000|2024-10-14 10:45:00|192676.4|192551.4|192688.1|192563.1|192689.8|192564.8|192673.5|192548.5|5
1728902710000|2024-10-14 10:45:10|192686.7|192561.7|192688.2|192563.2|192688.2|192563.2|192686.7|192561.7|2
1728902720000|2024-10-14 10:45:20|192634.2|192584.2|192649.1|192599.1|192649.1|192599.1|192634.2|192584.2|2
1728902730000|2024-10-14 10:45:30|192634.2|192584.2|192662.1|192537.1|192679|192584.2|192624.6|192537.1|4
1728902760000|2024-10-14 10:46:00|192664.4|192539.4|192682.7|192557.7|192683.1|192558.1|192664.4|192539.4|3
1728902770000|2024-10-14 10:46:10|192666.2|192541.2|192662.7|192537.7|192679.2|192554.2|192662.7|192537.7|5
1728902780000|2024-10-14 10:46:20|192679.2|192554.2|192679.2|192554.2|192679.2|192554.2|192679.2|192554.2|1
1728902810000|2024-10-14 10:46:50|192727.7|192520.2|192727.7|192514.6|192727.7|192520.2|192727.7|192514.6|2
1728902820000|2024-10-14 10:47:00|192727.6|192520.5|192637.5|192587.5|192727.6|192587.5|192637.5|192517|5
1728902830000|2024-10-14 10:47:10|192624.5|192574.5|192647.5|192597.5|192700.8|192611.7|192624.5|192551|12
1728902840000|2024-10-14 10:47:20|192662|192612|192612.7|192562.7|192662.2|192612.2|192612.7|192562.7|9
1728902850000|2024-10-14 10:47:30|192634.2|192584.2|192688.4|192563.4|192688.4|192588.1|192634.2|192547.3|5
1728902860000|2024-10-14 10:47:40|192688.7|192563.7|192674.3|192549.3|192688.7|192588.4|192638.4|192545.7|6
1728902870000|2024-10-14 10:47:50|192670.9|192545.9|192673.2|192548.2|192673.2|192548.2|192657.6|192532.6|7
1728902880000|2024-10-14 10:48:00|192660|192535|192638.8|192588.8|192673.3|192588.8|192638.8|192535|4
1728902890000|2024-10-14 10:48:10|192635.5|192585.5|192660.1|192535.1|192673.6|192585.5|192619.7|192535.1|8
1728902900000|2024-10-14 10:48:20|192657.3|192532.3|192673.6|192548.6|192673.6|192548.6|192657.3|192532.3|4
1728902910000|2024-10-14 10:48:30|192660.3|192535.3|192612.4|192562.4|192660.3|192576.4|192609.5|192535.3|4
1728902920000|2024-10-14 10:48:40|192609.5|192559.5|192602.7|192552.7|192656.2|192559.5|192602.7|192517.6|7
1728902930000|2024-10-14 10:48:50|192616.5|192566.5|192640.7|192515.7|192640.7|192566.5|192602.7|192515.2|7
1728902950000|2024-10-14 10:49:10|192626.6|192501.6|192659.1|192534.1|192659.1|192550.5|192600.5|192501.6|6
1728902960000|2024-10-14 10:49:20|192608.1|192558.1|192613.8|192563.8|192613.8|192563.8|192608.1|192558.1|4
1728902970000|2024-10-14 10:49:30|192627.3|192577.3|192640.6|192515.6|192640.6|192579.3|192591.1|192515.6|5
1728902980000|2024-10-14 10:49:40|192640.9|192515.9|192607.3|192557.3|192660.7|192561.5|192605.5|192515.9|8
1728902990000|2024-10-14 10:49:50|192611.5|192561.5|192628.4|192503.4|192648.6|192561.5|192611.5|192503.4|6
1728903000000|2024-10-14 10:50:00|192632.2|192507.2|192585|192460|192635.2|192510.2|192582.2|192457.2|10
1728903010000|2024-10-14 10:50:10|192584.2|192459.2|192583.8|192458.8|192586.5|192461.5|192565.4|192440.4|17
1728903020000|2024-10-14 10:50:20|192587.7|192462.7|192584.5|192459.5|192588.6|192463.6|192581|192456|8
1728903030000|2024-10-14 10:50:30|192585.2|192460.2|192590.2|192465.2|192590.3|192465.3|192585.2|192460.2|3
1728903040000|2024-10-14 10:50:40|192587.2|192462.2|192563.4|192438.4|192588.7|192463.7|192563.4|192438.4|9
1728903050000|2024-10-14 10:50:50|192560.3|192435.3|192580|192455|192582.3|192488.9|192538.9|192435.3|9
1728903060000|2024-10-14 10:51:00|192565.9|192440.9|192529.4|192404.4|192574.1|192449.1|192525.1|192400.1|9
1728903070000|2024-10-14 10:51:10|192527|192402|192533.2|192408.2|192535.2|192410.2|192527|192402|5
1728903080000|2024-10-14 10:51:20|192535.3|192410.3|192522.5|192397.5|192536.7|192449.6|192485.2|192378.1|16
1728903090000|2024-10-14 10:51:30|192521.6|192396.6|192521.6|192396.6|192521.6|192396.6|192521.6|192396.6|1
1728903100000|2024-10-14 10:51:40|192522.3|192397.3|192521.5|192396.5|192523.5|192398.5|192521.5|192396.5|3
1728903110000|2024-10-14 10:51:50|192518.4|192393.4|192517.6|192392.6|192522|192397|192514.5|192389.5|7
1728903120000|2024-10-14 10:52:00|192532.9|192407.9|192495.8|192445.8|192533.3|192445.8|192481|192393.7|8
1728903130000|2024-10-14 10:52:10|192518.7|192393.7|192520|192395|192533.3|192431|192481|192379.6|9
1728903140000|2024-10-14 10:52:20|192485.3|192435.3|192525.7|192400.7|192539.2|192435.3|192485.3|192399.1|8
1728903150000|2024-10-14 10:52:30|192527.3|192402.3|192484.2|192434.2|192527.3|192440.1|192482|192402.2|6
1728903160000|2024-10-14 10:52:40|192489.1|192439.1|192490.3|192440.3|192541.7|192440.4|192489.1|192401.8|6
1728903170000|2024-10-14 10:52:50|192493|192443|192534|192409|192534|192460.7|192481.7|192409|4
1728903180000|2024-10-14 10:53:00|192548.2|192423.2|192548.2|192423.2|192548.2|192423.2|192534.8|192409.8|3
1728903190000|2024-10-14 10:53:10|192534.7|192409.7|192534.8|192409.8|192548.2|192423.2|192534.7|192409.7|3
1728903200000|2024-10-14 10:53:20|192548.2|192423.2|192575.4|192375.3|192575.5|192423.2|192548.2|192370|5
1728903210000|2024-10-14 10:53:30|192537.8|192412.8|192495.6|192370.6|192537.8|192420.5|192470.5|192368.4|9
1728903220000|2024-10-14 10:53:40|192481.4|192356.4|192483.8|192358.8|192484.7|192359.7|192481.4|192356.4|5
1728903230000|2024-10-14 10:53:50|192484.3|192359.3|192483.7|192358.7|192484.3|192359.3|192483.7|192358.7|2
1728903240000|2024-10-14 10:54:00|192484.3|192359.3|192481.9|192356.9|192484.3|192359.3|192481.9|192356.9|3
1728903250000|2024-10-14 10:54:10|192495.4|192370.4|192509.4|192384.4|192509.4|192384.4|192480.4|192355.4|7
1728903260000|2024-10-14 10:54:20|192498|192373|192496.6|192371.6|192498|192373|192496.6|192371.6|2
1728903270000|2024-10-14 10:54:30|192498.1|192373.1|192491.1|192366.1|192498.1|192373.1|192488.9|192363.9|4
1728903280000|2024-10-14 10:54:40|192468.1|192418.1|192468.1|192418.1|192468.1|192418.1|192468.1|192418.1|1
1728903290000|2024-10-14 10:54:50|192476.4|192426.4|192506.9|192456.9|192522.7|192472.7|192476.4|192426.4|7
1728903300000|2024-10-14 10:55:00|192504.7|192454.7|192521|192471|192565.5|192471.8|192501.1|192416.2|13
1728903310000|2024-10-14 10:55:10|192527|192477|192506.6|192456.6|192527|192477|192506.6|192456.6|2
1728903320000|2024-10-14 10:55:20|192511.4|192461.4|192568.5|192443.5|192568.5|192461.4|192511.4|192427.5|3
1728903330000|2024-10-14 10:55:30|192554.1|192429.1|192567.9|192442.9|192584.8|192477.4|192527.2|192429.1|21
1728903340000|2024-10-14 10:55:40|192530.7|192480.7|192544.1|192494.1|192568|192494.1|192528.8|192443|6
1728903350000|2024-10-14 10:55:50|192542.3|192492.3|192541.2|192491.2|192542.3|192492.3|192541.2|192491.2|2
1728903360000|2024-10-14 10:56:00|192569.9|192444.9|192568.2|192443.2|192585.7|192493.2|192541.7|192443.2|16
1728903370000|2024-10-14 10:56:10|192583.2|192458.2|192581.4|192456.4|192599.2|192474.2|192558.8|192433.8|21
1728903380000|2024-10-14 10:56:20|192577.6|192452.6|192554.7|192504.7|192595|192520.9|192551.7|192452.6|15
1728903390000|2024-10-14 10:56:30|192558.1|192508.1|192567.4|192517.4|192608|192520.3|192553.2|192466.5|8
1728903400000|2024-10-14 10:56:40|192563.7|192513.7|192565.6|192515.6|192571.1|192521.1|192556.9|192506.9|5
1728903410000|2024-10-14 10:56:50|192568.3|192518.3|192565.1|192515.1|192571.6|192521.6|192553.5|192503.5|8
1728903420000|2024-10-14 10:57:00|192549.7|192499.7|192556.9|192506.9|192567.8|192517.8|192549.7|192499.7|8
1728903430000|2024-10-14 10:57:10|192571.8|192521.8|192594.6|192544.6|192597.8|192547.8|192557.2|192507.2|4
1728903440000|2024-10-14 10:57:20|192590.6|192540.6|192632.9|192507.9|192633.1|192560.7|192581.3|192507.9|8
1728903450000|2024-10-14 10:57:30|192633.1|192508.1|192599.1|192549.1|192633.1|192562.9|192597.2|192508.1|12
1728903460000|2024-10-14 10:57:40|192637.1|192512.1|192599.1|192549.1|192637.3|192549.1|192599.1|192511.9|4
1728903470000|2024-10-14 10:57:50|192595.4|192545.4|192637.5|192512.5|192637.7|192563.5|192595.4|192512.2|5
1728903480000|2024-10-14 10:58:00|192621.9|192571.9|192655.5|192530.5|192659.2|192571.9|192603.8|192513.6|24
1728903490000|2024-10-14 10:58:10|192659.3|192534.3|192662.6|192537.6|192667.1|192542.1|192655.9|192530.9|11
1728903500000|2024-10-14 10:58:20|192662.9|192537.9|192678.6|192553.6|192681.8|192556.8|192662.9|192537.9|8
1728903510000|2024-10-14 10:58:30|192678.8|192553.8|192677.6|192552.6|192678.8|192553.8|192677.6|192552.6|2
1728903520000|2024-10-14 10:58:40|192679.7|192554.7|192688.8|192563.8|192688.8|192563.8|192679.1|192554.1|6
1728903530000|2024-10-14 10:58:50|192686.5|192561.5|192715.1|192590.1|192720.9|192633.9|192683.9|192561.5|12
1728903540000|2024-10-14 10:59:00|192715.4|192590.4|192699.1|192574.1|192718.3|192612.9|192662.9|192574.1|19
1728903550000|2024-10-14 10:59:10|192713.7|192588.7|192721.4|192596.4|192721.7|192596.7|192699.3|192574.3|12
1728903560000|2024-10-14 10:59:20|192719.9|192594.9|192704.2|192579.2|192723.2|192611.2|192661.2|192572.4|10
1728903570000|2024-10-14 10:59:30|192702.5|192577.5|192689.3|192564.3|192702.5|192577.5|192675.6|192550.6|11
1728903580000|2024-10-14 10:59:40|192689.6|192564.6|192666.4|192541.4|192689.6|192567|192617|192539.1|12
1728903590000|2024-10-14 10:59:50|192666.9|192541.9|192687.4|192562.4|192691.6|192610|192660|192541.9|16
1728903600000|2024-10-14 11:00:00|192690.2|192565.2|192694.5|192569.5|192708.3|192589.7|192639.7|192558.9|27
1728903610000|2024-10-14 11:00:10|192693|192568|192678.6|192553.6|192693|192609.4|192623.3|192545.1|14
1728903620000|2024-10-14 11:00:20|192676.7|192551.7|192674.5|192549.5|192678.4|192601.8|192648.8|192546.2|18
1728903630000|2024-10-14 11:00:30|192658.8|192608.8|192713.4|192588.4|192728.8|192608.8|192658.8|192561|26
1728903640000|2024-10-14 11:00:40|192713.5|192588.5|192632.5|192507.5|192713.5|192605|192604.4|192503.8|22
1728903650000|2024-10-14 11:00:50|192634.2|192509.2|192593.8|192543.8|192646|192551.5|192583.9|192509.2|17
1728903660000|2024-10-14 11:01:00|192596.4|192546.4|192643.8|192518.8|192643.8|192557.3|192585.8|192518.8|18
1728903670000|2024-10-14 11:01:10|192589|192539|192646.6|192521.6|192653.1|192539.4|192587.6|192519.9|16
1728903680000|2024-10-14 11:01:20|192652.8|192527.8|192648.3|192523.3|192652.8|192527.8|192647.6|192522.6|7
1728903690000|2024-10-14 11:01:30|192648|192523|192641.4|192591.4|192648|192597.5|192641.4|192522|10
1728903700000|2024-10-14 11:01:40|192638|192588|192645.8|192595.8|192699.3|192628.6|192619.8|192547.2|25
1728903710000|2024-10-14 11:01:50|192630.3|192580.3|192649.5|192524.5|192687.7|192620.3|192603.2|192524.5|14
1728903720000|2024-10-14 11:02:00|192627.7|192577.7|192661.2|192536.2|192661.2|192577.7|192627.7|192528.8|14
1728903730000|2024-10-14 11:02:10|192677.5|192552.5|192639.3|192589.3|192677.5|192589.6|192637.6|192551.9|11
1728903740000|2024-10-14 11:02:20|192639.1|192589.1|192675.8|192550.8|192677.6|192592.7|192638.8|192535.2|10
1728903750000|2024-10-14 11:02:30|192660.2|192535.2|192626.8|192576.8|192677.9|192595.3|192622.6|192535.2|13
1728903760000|2024-10-14 11:02:40|192625|192575|192683.2|192558.2|192688.4|192610.1|192622.8|192558.2|14
1728903770000|2024-10-14 11:02:50|192683.5|192558.5|192705.2|192555.3|192705.2|192571.5|192683.5|192547.1|9
1728903780000|2024-10-14 11:03:00|192704.9|192555|192744|192619|192746.7|192621.7|192704.9|192555|22
1728903790000|2024-10-14 11:03:10|192731.9|192606.9|192717.8|192592.8|192737.4|192612.4|192702.4|192577.4|13
1728903800000|2024-10-14 11:03:20|192717.7|192592.7|192745.3|192620.3|192745.9|192620.9|192703.7|192578.7|9
1728903810000|2024-10-14 11:03:30|192733.1|192608.1|192761.4|192636.4|192769|192675.4|192725.4|192608.1|14
1728903820000|2024-10-14 11:03:40|192759.1|192634.1|192767.6|192642.6|192767.6|192667.4|192713.7|192634.1|5
1728903830000|2024-10-14 11:03:50|192742.3|192617.3|192756.2|192631.2|192759.3|192634.3|192742.3|192617.3|13
1728903840000|2024-10-14 11:04:00|192757.7|192632.7|192759.8|192634.8|192768.9|192679.6|192709.4|192625.1|18
1728903850000|2024-10-14 11:04:10|192751.5|192625|192751.5|192625.7|192751.5|192625.7|192751.1|192625|4
1728903860000|2024-10-14 11:04:20|192751.1|192625.3|192789.3|192664.2|192789.3|192664.2|192750.1|192624.7|12
1728903870000|2024-10-14 11:04:30|192794.7|192669.6|192821.3|192771.3|192875.2|192786.2|192791.7|192666.6|28
1728903880000|2024-10-14 11:04:40|192824.3|192774.3|192849.1|192799.1|192891.1|192818|192824.3|192746.6|31
1728903890000|2024-10-14 11:04:50|192851|192801|192888|192763|192888.5|192807|192851|192744.1|12
1728903900000|2024-10-14 11:05:00|192886.6|192761.6|192879.5|192754.5|192895.7|192770.7|192879.5|192754.5|11
1728903910000|2024-10-14 11:05:10|192879.2|192754.2|192891.4|192766.4|192893.8|192768.8|192877.2|192752.2|9
1728903920000|2024-10-14 11:05:20|192891.7|192766.7|192888.6|192763.6|192891.7|192766.7|192885.5|192760.5|7
1728903930000|2024-10-14 11:05:30|192890.4|192765.4|192893|192768|192893.2|192809|192859|192750.8|14
1728903940000|2024-10-14 11:05:40|192893.2|192768.2|192836.4|192786.4|192893.2|192786.4|192836.4|192734.6|12
1728903950000|2024-10-14 11:05:50|192839.1|192789.1|192842.2|192792.2|192842.2|192792.2|192839.1|192789.1|2
1728903960000|2024-10-14 11:06:00|192838.4|192788.4|192859.8|192734.8|192876.6|192788.4|192838.4|192733.7|5
1728903970000|2024-10-14 11:06:10|192873.1|192748.1|192870.3|192745.3|192873.1|192748.1|192870.3|192745.3|2
1728903980000|2024-10-14 11:06:20|192870.4|192745.4|192878.8|192753.8|192878.9|192753.9|192864|192739|7
1728903990000|2024-10-14 11:06:30|192874.3|192749.3|192907.7|192782.7|192907.7|192782.7|192864.4|192739.4|6
1728904000000|2024-10-14 11:06:40|192905.8|192780.8|192903.4|192778.4|192905.8|192780.8|192903.4|192778.4|2
1728904010000|2024-10-14 11:06:50|192901.3|192776.3|192851.2|192801.2|192901.3|192801.2|192844.6|192740.9|15
1728904020000|2024-10-14 11:07:00|192856.2|192806.2|192871.8|192821.8|192873|192823|192856.2|192806.2|10
1728904030000|2024-10-14 11:07:10|192878.6|192828.6|192976.9|192926.9|192980|192930|192878.6|192828.6|17
1728904040000|2024-10-14 11:07:20|192976.2|192926.2|192979.1|192929.1|192981.4|192931.4|192973|192923|21
1728904050000|2024-10-14 11:07:30|192981.5|192931.5|192994.1|192944.1|192994.1|192944.1|192981.5|192931.5|3
1728904070000|2024-10-14 11:07:50|192996.6|192946.6|193044.9|192919.9|193054.1|192946.6|192992.6|192914.1|10
1728904080000|2024-10-14 11:08:00|193041.7|192916.7|193002.3|192952.3|193052.3|192952.8|193002.1|192914.8|19
1728904090000|2024-10-14 11:08:10|193000.3|192950.3|193050.2|192925.2|193050.9|192952.2|192999.8|192913.8|13
1728904100000|2024-10-14 11:08:20|193050.6|192925.6|193048.1|192923.1|193052.2|192947.8|192997.8|192919.5|14
1728904110000|2024-10-14 11:08:30|193045.1|192920.1|193048.1|192923.1|193048.1|192923.1|193045.1|192920.1|6
1728904120000|2024-10-14 11:08:40|193047.9|192922.9|193047.6|192922.6|193047.9|192922.9|193035.9|192910.9|5
1728904130000|2024-10-14 11:08:50|193047.8|192922.8|193046.1|192921.1|193049.5|192924.5|193035|192910|17
1728904140000|2024-10-14 11:09:00|193047.6|192922.6|193087.2|192962.2|193103.1|193022.6|193034|192922.6|24
1728904150000|2024-10-14 11:09:10|193075.3|192950.3|193088.7|192963.7|193091.2|193009|193049.5|192949.7|13
1728904160000|2024-10-14 11:09:20|193090.3|192965.3|193088|192963|193090.3|192989.2|193039.2|192952.6|6
1728904170000|2024-10-14 11:09:30|193088.2|192963.2|192960.8|192910.8|193088.2|192963.2|192948.9|192885.6|21
1728904180000|2024-10-14 11:09:40|192960.4|192910.4|192973.3|192848.3|193010.4|192910.4|192923.3|192848.3|14
1728904190000|2024-10-14 11:09:50|192973.1|192848.1|192933.1|192883.1|192977.7|192883.1|192933.1|192832|11
1728904200000|2024-10-14 11:10:00|192930.8|192880.8|192997.9|192872.9|192999.5|192913|192928.9|192859|17
1728904210000|2024-10-14 11:10:10|193002.6|192877.6|192977.7|192852.7|193002.6|192919.1|192933.5|192833.8|14
1728904220000|2024-10-14 11:10:20|192978.2|192853.2|192953.1|192828.1|192990.9|192865.9|192903.1|192827.6|13
1728904230000|2024-10-14 11:10:30|192953.2|192828.2|192936.9|192811.9|192953.2|192857.3|192902.4|192797.7|16
1728904240000|2024-10-14 11:10:40|192937.2|192812.2|192882.7|192832.7|192937.2|192834.2|192882.7|192797.8|10
1728904250000|2024-10-14 11:10:50|192934.1|192809.1|192934|192809|192956.9|192831.9|192934|192809|17
1728904260000|2024-10-14 11:11:00|192907|192857|192967.2|192842.2|192973.9|192860.5|192893.3|192827.6|12
1728904270000|2024-10-14 11:11:10|192967|192842|192966.5|192841.5|192967.4|192842.4|192966.5|192841.5|5
1728904280000|2024-10-14 11:11:20|192967.9|192842.9|192970.4|192840.4|192970.4|192843.7|192967.9|192840.1|5
1728904290000|2024-10-14 11:11:30|192969.4|192839.4|192950.5|192825.5|192969.4|192839.4|192941.3|192816.3|15
1728904300000|2024-10-14 11:11:40|192950.7|192825.7|192962.7|192812.4|192962.7|192825.7|192950.7|192812.4|7
1728904310000|2024-10-14 11:11:50|192963|192806.3|192987.8|192837.1|192987.8|192855.7|192937|192806.3|12
1728904320000|2024-10-14 11:12:00|192960.1|192836.8|192974|192849|192986.2|192849|192943.2|192809.1|14
1728904330000|2024-10-14 11:12:10|192976.9|192851.9|192992.1|192867.1|193003.4|192878.4|192966.4|192841.4|11
1728904340000|2024-10-14 11:12:20|193006.7|192881.7|192999.7|192874.7|193020.5|192895.5|192999.7|192874.7|13
1728904350000|2024-10-14 11:12:30|192976.1|192926.1|192976.9|192926.9|192976.9|192926.9|192976.1|192926.1|2
1728904360000|2024-10-14 11:12:40|192963.3|192913.3|192963.3|192913.3|192963.3|192913.3|192963.3|192913.3|1
1728904370000|2024-10-14 11:12:50|192995.1|192945.1|192948.8|192898.8|193019.9|192945.1|192948.8|192894.9|8
1728904380000|2024-10-14 11:13:00|192943.8|192893.8|192995.8|192870.8|192996.1|192893.8|192943.8|192851.8|8
1728904390000|2024-10-14 11:13:10|192995.9|192870.9|192995.9|192870.9|192995.9|192870.9|192995.9|192870.9|1
1728904400000|2024-10-14 11:13:20|192998.9|192873.9|192996.9|192871.9|192998.9|192873.9|192996.2|192871.2|3
1728904410000|2024-10-14 11:13:30|192996.1|192871.1|192994.8|192869.8|192998.6|192873.6|192994.8|192869.8|5
1728904420000|2024-10-14 11:13:40|192995.2|192870.2|192995.6|192870.6|192995.6|192870.6|192995.2|192870.2|4
1728904430000|2024-10-14 11:13:50|192995.2|192870.2|192995.2|192870.2|192995.2|192870.2|192995.2|192870.2|1
1728904440000|2024-10-14 11:14:00|192984.8|192934.8|193000.4|192869.8|193002.8|192934.8|192984.8|192864|10
1728904450000|2024-10-14 11:14:10|193004.9|192874.3|193005.2|192874.9|193005.5|192875.3|193004.9|192874.3|4
1728904460000|2024-10-14 11:14:20|193009.1|192878.7|193021.6|192890.9|193021.6|192890.9|193009.1|192878.7|3
1728904470000|2024-10-14 11:14:30|193003.7|192878.7|192897.3|192765.7|193016.1|192885.9|192895.6|192765.3|18
1728904480000|2024-10-14 11:14:40|192897.9|192766.3|192895.8|192762.9|192897.9|192766.3|192895.1|192762.2|11
1728904490000|2024-10-14 11:14:50|192895.5|192762.5|192885|192760|192896.8|192763.5|192865.1|192740.1|18
1728904500000|2024-10-14 11:15:00|192860.5|192810.5|192915.8|192790.8|192925.4|192840.5|192860.5|192783.9|15
1728904510000|2024-10-14 11:15:10|192913.6|192788.6|192913.4|192788.4|192913.8|192788.8|192911.5|192786.5|7
1728904520000|2024-10-14 11:15:20|192918|192793|192917.8|192792.8|192918|192793|192907.5|192782.5|9
1728904530000|2024-10-14 11:15:30|192934.9|192809.9|192929|192804|192934.9|192809.9|192924.5|192799.5|9
1728904540000|2024-10-14 11:15:40|192928.6|192803.6|192926.6|192801.6|192932.4|192807.4|192921.2|192796.2|12
1728904550000|2024-10-14 11:15:50|192926.4|192801.4|192901.9|192776.9|192926.6|192801.6|192901.3|192776.3|5
1728904560000|2024-10-14 11:16:00|192906.2|192781.2|192901.9|192776.9|192909.3|192784.3|192901.3|192776.3|12
1728904570000|2024-10-14 11:16:10|192902.1|192777.1|192903.5|192778.5|192908.5|192783.5|192902.1|192777.1|8
1728904580000|2024-10-14 11:16:20|192832|192707|192864.7|192739.7|192872.7|192747.7|192832|192707|20
1728904590000|2024-10-14 11:16:30|192868.8|192743.8|192837.6|192787.6|192868.8|192787.6|192837.6|192726.3|6
1728904610000|2024-10-14 11:16:50|192849.7|192799.7|192847.3|192797.3|192880.7|192804.1|192847.3|192750.2|8
1728904620000|2024-10-14 11:17:00|192875.5|192750.5|192866.8|192741.8|192877|192752|192866.8|192741.8|8
1728904630000|2024-10-14 11:17:10|192873.1|192748.1|192868.6|192743.6|192878.9|192753.9|192855.4|192730.4|16
1728904640000|2024-10-14 11:17:20|192855.2|192730.2|192845.6|192795.6|192878.3|192817.7|192829.4|192729.9|14
1728904650000|2024-10-14 11:17:30|192847.4|192797.4|192847.3|192797.3|192849.7|192799.7|192847.3|192797.3|3
1728904660000|2024-10-14 11:17:40|192839.2|192789.2|192840.8|192790.8|192885.9|192792.8|192833.1|192760.9|12
1728904670000|2024-10-14 11:17:50|192840.7|192790.7|192840.7|192790.7|192840.7|192790.7|192840.7|192790.7|1
1728904680000|2024-10-14 11:18:00|192840.8|192790.8|192906.6|192781.6|192923|192845.8|192840.8|192780.3|29
1728904690000|2024-10-14 11:18:10|192905.9|192780.9|192914.9|192788.9|192914.9|192788.9|192905|192780|11
1728904700000|2024-10-14 11:18:20|192926.1|192789.2|192914.5|192789.5|192926.8|192801.8|192912.7|192787.7|13
1728904710000|2024-10-14 11:18:30|192911|192786|192910.8|192785.8|192916.2|192791.2|192905.1|192780.1|10
1728904720000|2024-10-14 11:18:40|192911|192786|192906.1|192781.1|192913.5|192788.5|192906.1|192781.1|10
1728904730000|2024-10-14 11:18:50|192905.3|192780.3|192903.3|192778.3|192905.3|192780.3|192900.7|192775.7|4
1728904740000|2024-10-14 11:19:00|192932.7|192807.7|192975.5|192842.5|192986.2|192865.4|192907.6|192807.7|17
1728904750000|2024-10-14 11:19:10|192975.8|192841.5|192948.5|192816.5|192982.9|192857.9|192934.9|192809.9|8
1728904760000|2024-10-14 11:19:20|192950.1|192818.9|192958.7|192833.7|192958.7|192833.7|192950.1|192818.9|6
1728904770000|2024-10-14 11:19:30|192950.6|192819.1|192956.7|192825.5|192962.8|192837.8|192938.5|192813.5|8
1728904780000|2024-10-14 11:19:40|192940|192815|192957.3|192825.8|192964.4|192839.4|192940|192815|4
1728904790000|2024-10-14 11:19:50|192956.7|192825.5|192940.3|192815.3|192956.7|192825.5|192940.3|192815.3|2
1728904800000|2024-10-14 11:20:00|192957.3|192825.8|192976.1|192851.1|192992.7|192867.7|192957.3|192825.8|17
1728904810000|2024-10-14 11:20:10|192985.9|192860.9|192969|192844|192985.9|192860.9|192969|192844|2
1728904820000|2024-10-14 11:20:20|192963.3|192838.3|192972.6|192847.6|192972.6|192847.6|192961.7|192836.7|15
1728904830000|2024-10-14 11:20:30|192972.4|192847.4|192882.5|192748.7|192972.4|192847.4|192880.2|192742.5|14
1728904840000|2024-10-14 11:20:40|192882.9|192748|192883.9|192747.7|192883.9|192748|192882.9|192747.7|6
1728904850000|2024-10-14 11:20:50|192883.5|192747.3|192883.5|192747.3|192883.5|192747.3|192883.5|192747.3|1
1728904860000|2024-10-14 11:21:00|192884.2|192747.7|192896.1|192761.1|192909.1|192773.1|192882.5|192747.7|8
1728904870000|2024-10-14 11:21:10|192902.7|192767.9|192860.1|192734.5|192902.7|192767.9|192858.3|192732.5|15
1728904880000|2024-10-14 11:21:20|192859.8|192734.2|192847.2|192722.2|192861.1|192734.2|192847.2|192722.2|5
1728904890000|2024-10-14 11:21:30|192847.3|192722.3|192860.9|192735.9|192866.3|192741.3|192847.3|192722.3|16
1728904900000|2024-10-14 11:21:40|192861.1|192736.1|192862.7|192737.7|192862.7|192737.7|192860.8|192735.8|6
1728904910000|2024-10-14 11:21:50|192862.9|192737.9|192862.4|192737.4|192862.9|192737.9|192862.4|192737.4|2
1728904920000|2024-10-14 11:22:00|192862.9|192737.9|192863.3|192738.3|192863.3|192738.3|192862.9|192737.9|2
1728904930000|2024-10-14 11:22:10|192863.4|192738.4|192863.4|192738.4|192863.4|192738.4|192863.4|192738.4|1
1728904940000|2024-10-14 11:22:20|192906|192706|192906|192706|192906|192706|192905|192705|3
1728904950000|2024-10-14 11:22:30|192904|192704|192867.9|192742.9|192908|192750.7|192867.9|192703|10
1728904960000|2024-10-14 11:22:40|192868.2|192743.2|192851.9|192726.9|192868.2|192743.2|192823.5|192698.5|21
1728904970000|2024-10-14 11:22:50|192845.3|192720.3|192848.3|192723.3|192852.4|192727.4|192832.4|192707.4|14
1728904980000|2024-10-14 11:23:00|192847.4|192722.4|192845.7|192720.7|192848|192723|192844.8|192719.8|7
1728904990000|2024-10-14 11:23:10|192845.5|192720.5|192845.2|192720.2|192845.8|192720.8|192844.8|192719.8|6
1728905000000|2024-10-14 11:23:20|192844.4|192719.4|192844.7|192719.7|192845.2|192720.2|192844.4|192719.4|4
1728905010000|2024-10-14 11:23:30|192845.2|192720.2|192876|192697|192876|192720.2|192844.5|192697|4
1728905020000|2024-10-14 11:23:40|192875|192696|192848.8|192723.8|192875|192744.6|192844.4|192695|15
1728905030000|2024-10-14 11:23:50|192848.6|192723.6|192847.9|192722.9|192850.4|192725.4|192837.4|192712.4|11
1728905040000|2024-10-14 11:24:00|192848.2|192723.2|192847.7|192722.7|192848.5|192723.5|192847.7|192722.7|5
1728905050000|2024-10-14 11:24:10|192847.9|192722.9|192847.4|192722.4|192848.5|192723.5|192847.4|192722.4|7
1728905060000|2024-10-14 11:24:20|192844.3|192719.3|192844.3|192719.3|192847.9|192722.9|192844.1|192719.1|7
1728905070000|2024-10-14 11:24:30|192843.5|192718.5|192844.8|192719.8|192845.1|192720.1|192841.1|192716.1|7
1728905080000|2024-10-14 11:24:40|192844.3|192719.3|192814.5|192689.5|192844.5|192753.2|192773.7|192689.5|6
1728905090000|2024-10-14 11:24:50|192807.5|192682.5|192829.9|192704.9|192829.9|192704.9|192807.5|192682.5|11
1728905100000|2024-10-14 11:25:00|192816.4|192691.4|192818.4|192693.4|192829.9|192704.9|192816.4|192691.4|10
1728905110000|2024-10-14 11:25:10|192825.7|192700.7|192785.7|192660.7|192825.7|192700.7|192712.5|192632.1|9
1728905120000|2024-10-14 11:25:20|192732.1|192682.1|192703.6|192653.6|192757.5|192707.5|192701.5|192651.5|11
1728905130000|2024-10-14 11:25:30|192705.9|192655.9|192718.3|192568.9|192718.6|192655.9|192687.4|192568.9|7
1728905140000|2024-10-14 11:25:40|192709.6|192563.7|192710.5|192584.9|192730.2|192602.1|192699.3|192563.7|15
1728905150000|2024-10-14 11:25:50|192710.4|192584.8|192673.9|192548.9|192710.4|192584.8|192673.1|192548.1|11
1728905160000|2024-10-14 11:26:00|192673.8|192548.8|192717.3|192592.3|192725.3|192600.3|192673.8|192548.8|11
1728905170000|2024-10-14 11:26:10|192722.1|192597.1|192723.3|192577|192723.3|192598.2|192704|192574.9|11
1728905180000|2024-10-14 11:26:20|192733.6|192589.9|192751.8|192626.8|192757.4|192632.4|192733.6|192589.9|9
1728905190000|2024-10-14 11:26:30|192762.5|192620.7|192764.5|192626.1|192768|192643|192762.5|192620.7|4
1728905200000|2024-10-14 11:26:40|192759.3|192621.4|192756.4|192620.7|192762.2|192637.2|192756.4|192620.1|8
1728905210000|2024-10-14 11:26:50|192758.1|192622.5|192749.6|192624.6|192759.3|192624.6|192740.9|192615.9|4
1728905220000|2024-10-14 11:27:00|192748.8|192623.8|192742.8|192617.8|192769.9|192644.9|192742.7|192617.7|14
1728905230000|2024-10-14 11:27:10|192757.1|192625.4|192764.6|192632|192764.6|192632|192757|192625.4|6
1728905240000|2024-10-14 11:27:20|192759.1|192628.3|192773.4|192648.4|192773.4|192648.4|192739.2|192614.2|11
1728905250000|2024-10-14 11:27:30|192785.9|192660.9|192782|192657|192799.5|192674.5|192782|192657|5
1728905260000|2024-10-14 11:27:40|192782.1|192657.1|192782.2|192657.2|192782.2|192657.2|192782.1|192657.1|2
1728905270000|2024-10-14 11:27:50|192791|192666|192742.5|192617.5|192791|192666|192738.5|192613.5|6
1728905280000|2024-10-14 11:28:00|192730.2|192605.2|192749.4|192624.4|192755.1|192630.1|192730.2|192605.2|14
1728905290000|2024-10-14 11:28:10|192751.1|192626.1|192785.9|192643.2|192787.1|192655.8|192750.3|192625.3|12
1728905300000|2024-10-14 11:28:20|192784.9|192643.5|192784.3|192644.2|192785|192644.5|192784.3|192643.5|6
1728905310000|2024-10-14 11:28:30|192785.3|192644.9|192785.2|192649.7|192800.6|192661.5|192772.8|192644.9|7
1728905320000|2024-10-14 11:28:40|192784.9|192650.1|192783.1|192652.9|192789.5|192659.3|192783.1|192650.1|6
1728905330000|2024-10-14 11:28:50|192790.9|192660.7|192781.3|192655.2|192801.5|192671.2|192776.2|192649.3|12
1728905340000|2024-10-14 11:29:00|192788.1|192662.5|192778.7|192651.8|192788.4|192663.1|192777.1|192651.8|9
1728905350000|2024-10-14 11:29:10|192779.4|192656.1|192782.2|192655.8|192782.5|192656.1|192779.4|192655.8|4
1728905360000|2024-10-14 11:29:20|192782.5|192656.1|192781.3|192654.9|192788.1|192661.3|192770.8|192645.8|7
1728905370000|2024-10-14 11:29:30|192770.7|192654.5|192781.6|192654.5|192781.6|192654.5|192770.7|192645.7|4
1728905380000|2024-10-14 11:29:40|192780.9|192654.2|192780.3|192653.5|192781.6|192654.5|192780.3|192653.5|5
1728905390000|2024-10-14 11:29:50|192781.3|192654.2|192781|192656|192781.3|192656|192780.5|192654.2|4
1728905400000|2024-10-14 11:30:00|192781.5|192656.5|192780.5|192655.5|192781.5|192656.5|192780.5|192655.5|7
1728905410000|2024-10-14 11:30:10|192780.2|192655.2|192770|192645|192780.2|192655.2|192752.8|192627.8|16
1728905420000|2024-10-14 11:30:20|192769.6|192644.6|192717.3|192592.3|192769.6|192644.6|192717.3|192592.3|17
1728905430000|2024-10-14 11:30:30|192717.6|192592.6|192724|192599|192724|192599|192708.7|192583.7|13
1728905440000|2024-10-14 11:30:40|192728.6|192603.6|192726.6|192601.6|192728.6|192603.6|192725.6|192600.6|8
1728905450000|2024-10-14 11:30:50|192727.7|192602.7|192729|192604|192729|192604|192725.6|192600.6|13
1728905460000|2024-10-14 11:31:00|192725.7|192600.7|192756.1|192631.1|192769.1|192644.1|192724|192599|19
1728905470000|2024-10-14 11:31:10|192756|192631|192756.3|192631.3|192756.5|192631.5|192755.6|192630.6|5
1728905480000|2024-10-14 11:31:20|192756.9|192631.9|192755.8|192630.8|192765.3|192640.3|192752.7|192627.7|15
1728905490000|2024-10-14 11:31:30|192753.1|192628.1|192764.5|192639.5|192767.9|192642.9|192751.1|192626.1|13
1728905500000|2024-10-14 11:31:40|192764.9|192639.9|192775.9|192650.9|192782.8|192657.8|192764.9|192639.9|13
1728905510000|2024-10-14 11:31:50|192776.1|192651.1|192788.1|192663.1|192797.6|192672.6|192776.1|192651.1|21
1728905520000|2024-10-14 11:32:00|192787.8|192662.8|192797.5|192672.5|192797.8|192672.8|192787.8|192662.8|14
1728905530000|2024-10-14 11:32:10|192797.8|192672.8|192798.2|192673.2|192798.2|192673.2|192797.3|192672.3|10
1728905540000|2024-10-14 11:32:20|192801.1|192676.1|192798.1|192673.1|192801.1|192676.1|192796.9|192671.9|8
1728905550000|2024-10-14 11:32:30|192800.7|192675.7|192798.8|192673.8|192804.9|192679.9|192788.2|192663.2|19
1728905560000|2024-10-14 11:32:40|192797.4|192672.4|192795|192670|192797.4|192672.4|192794.7|192669.7|12
1728905570000|2024-10-14 11:32:50|192796.8|192671.8|192795.7|192670.7|192798.8|192673.8|192793.8|192668.8|15
1728905580000|2024-10-14 11:33:00|192796.4|192671.4|192819.8|192694.8|192829.6|192704.6|192796.4|192671.4|16
1728905590000|2024-10-14 11:33:10|192810.4|192685.4|192780.5|192655.5|192810.4|192685.4|192776.9|192651.9|13
1728905600000|2024-10-14 11:33:20|192777.3|192652.3|192783|192658|192785.4|192660.4|192774.9|192649.9|19
1728905610000|2024-10-14 11:33:30|192783.2|192658.2|192783|192658|192783.2|192658.2|192783|192658|2
1728905620000|2024-10-14 11:33:40|192784.6|192659.6|192784|192659|192784.6|192659.6|192782.9|192657.9|8
1728905630000|2024-10-14 11:33:50|192783.8|192658.8|192781.4|192656.4|192784.1|192659.1|192781.1|192656.1|8
1728905640000|2024-10-14 11:34:00|192781.8|192656.8|192782.9|192657.9|192786.3|192661.3|192781.8|192656.8|26
1728905650000|2024-10-14 11:34:10|192783.3|192658.3|192781.3|192656.3|192784.1|192659.1|192781.3|192656.3|15
1728905660000|2024-10-14 11:34:20|192782.9|192657.9|192781.9|192656.9|192782.9|192657.9|192780|192655|4
1728905670000|2024-10-14 11:34:30|192782.6|192657.6|192781.8|192656.8|192782.6|192657.6|192781.8|192656.8|2
1728905680000|2024-10-14 11:34:40|192782.3|192657.3|192782.3|192657.3|192782.3|192657.3|192782.3|192657.3|1
1728905690000|2024-10-14 11:34:50|192782|192657|192792|192654|192792|192657|192782|192654|2
1728905700000|2024-10-14 11:35:00|192788|192663|192783|192658|192788|192663|192782|192657|25
1728905710000|2024-10-14 11:35:10|192782.9|192657.9|192782.3|192657.3|192782.9|192657.9|192779.3|192654.3|20
1728905720000|2024-10-14 11:35:20|192782.6|192657.6|192781.5|192656.5|192782.6|192657.6|192781.5|192656.5|12
1728905730000|2024-10-14 11:35:30|192779.8|192654.8|192778.9|192653.9|192779.8|192654.8|192776.7|192651.7|7
1728905740000|2024-10-14 11:35:40|192779|192654|192779|192654|192779|192654|192779|192654|1
1728905750000|2024-10-14 11:35:50|192778.5|192653.5|192778.4|192653.4|192778.5|192653.5|192778.4|192653.4|2
1728905760000|2024-10-14 11:36:00|192783.4|192658.4|192783.3|192658.3|192784.3|192659.3|192781.9|192656.9|22
1728905770000|2024-10-14 11:36:10|192783.6|192658.6|192783.3|192658.3|192784|192659|192781.2|192656.2|21
1728905780000|2024-10-14 11:36:20|192783.1|192658.1|192779.6|192654.6|192783.1|192658.1|192777.1|192652.1|5
1728905790000|2024-10-14 11:36:30|192779.8|192654.8|192781.7|192656.7|192784.1|192659.1|192779.8|192654.8|7
1728905800000|2024-10-14 11:36:40|192785|192660|192784.8|192659.8|192786.8|192661.8|192784.3|192659.3|16
1728905810000|2024-10-14 11:36:50|192784.5|192659.5|192783.2|192658.2|192784.8|192659.8|192783.2|192658.2|9
1728905820000|2024-10-14 11:37:00|192784.6|192659.6|192713.8|192588.8|192784.6|192659.6|192713.8|192588.8|17
1728905830000|2024-10-14 11:37:10|192715.3|192590.3|192717.5|192592.5|192722.8|192597.8|192714.2|192589.2|19
1728905840000|2024-10-14 11:37:20|192722.4|192597.4|192707.3|192582.3|192722.4|192597.4|192707.3|192582.3|17
1728905850000|2024-10-14 11:37:30|192707.6|192582.6|192712.5|192587.5|192712.5|192587.5|192707.6|192582.6|12
1728905860000|2024-10-14 11:37:40|192712.1|192587.1|192714.9|192589.9|192717.2|192592.2|192708.8|192583.8|15
1728905870000|2024-10-14 11:37:50|192715.2|192590.2|192717.2|192592.2|192717.4|192592.4|192708.3|192583.3|9
1728905880000|2024-10-14 11:38:00|192717.7|192592.7|192717.6|192592.6|192717.9|192592.9|192717|192592|5
1728905890000|2024-10-14 11:38:10|192717.2|192592.2|192716.7|192591.7|192717.2|192592.2|192716.7|192591.7|4
1728905900000|2024-10-14 11:38:20|192726|192569|192726|192569|192726|192569|192726|192569|1
1728905910000|2024-10-14 11:38:30|192710.4|192585.4|192716.3|192591.3|192716.3|192591.3|192710.4|192585.4|3
1728905920000|2024-10-14 11:38:40|192716|192591|192715.7|192590.7|192716.2|192591.2|192715.6|192590.6|6
1728905930000|2024-10-14 11:38:50|192716.4|192591.4|192716.4|192591.4|192716.4|192591.4|192716.4|192591.4|1
1728905940000|2024-10-14 11:39:00|192716.5|192591.5|192715.9|192590.9|192716.5|192591.5|192715.7|192590.7|3
1728905950000|2024-10-14 11:39:10|192715.5|192590.5|192715.9|192590.9|192715.9|192590.9|192715.5|192590.5|2
1728905960000|2024-10-14 11:39:20|192726|192568|192726|192568|192726|192568|192724|192566|5
1728905970000|2024-10-14 11:39:30|192725|192567|192724|192566|192725|192567|192723|192565|4
1728905980000|2024-10-14 11:39:40|192714.9|192589.9|192715.4|192590.4|192715.9|192590.9|192714.8|192589.8|5
1728905990000|2024-10-14 11:39:50|192715.9|192590.9|192715.9|192590.9|192715.9|192590.9|192715.6|192590.6|3
1728906000000|2024-10-14 11:40:00|192718.6|192593.6|192718.2|192593.2|192720.8|192595.8|192718.2|192593.2|6
1728906010000|2024-10-14 11:40:10|192718.4|192593.4|192718.1|192593.1|192718.4|192593.4|192718.1|192593.1|2
1728906020000|2024-10-14 11:40:20|192719.9|192594.9|192722|192597|192722|192597|192719.9|192594.9|7
1728906030000|2024-10-14 11:40:30|192721.9|192596.9|192788.6|192663.6|192791.9|192679.4|192714|192589|14
1728906040000|2024-10-14 11:40:40|192785.5|192660.5|192751.1|192626.1|192785.5|192660.5|192702.5|192625.3|14
1728906050000|2024-10-14 11:40:50|192750.9|192625.9|192751.1|192626.1|192751.8|192626.8|192750.8|192625.8|7
1728906060000|2024-10-14 11:41:00|192751.4|192626.4|192751.2|192626.2|192751.5|192626.5|192750.8|192625.8|5
1728906070000|2024-10-14 11:41:10|192750.9|192625.9|192757.4|192632.4|192762.1|192637.1|192750.9|192625.9|18
1728906080000|2024-10-14 11:41:20|192757.5|192632.5|192756.3|192631.3|192758|192633|192755.9|192630.9|7
1728906090000|2024-10-14 11:41:30|192755.9|192630.9|192754.1|192629.1|192755.9|192630.9|192753.8|192628.8|4
1728906100000|2024-10-14 11:41:40|192756.1|192631.1|192759.7|192634.7|192762.5|192637.5|192756.1|192631.1|8
1728906110000|2024-10-14 11:41:50|192760.5|192635.5|192759.2|192634.2|192761.5|192636.5|192756.8|192631.8|8
1728906120000|2024-10-14 11:42:00|192760|192635|192789.4|192664.4|192793.4|192668.4|192760|192635|15
1728906130000|2024-10-14 11:42:10|192789.3|192664.3|192787.3|192662.3|192792.9|192667.9|192781.4|192656.4|15
1728906140000|2024-10-14 11:42:20|192787.9|192662.9|192787.9|192662.9|192787.9|192662.9|192787.9|192662.9|1
1728906150000|2024-10-14 11:42:30|192788|192663|192786.9|192661.9|192788|192663|192786.9|192661.9|4
1728906160000|2024-10-14 11:42:40|192787.4|192662.4|192802|192653|192802|192662.7|192787.4|192653|3
1728906170000|2024-10-14 11:42:50|192803|192654|192797|192649|192803|192654|192797|192649|4
1728906180000|2024-10-14 11:43:00|192790.5|192665.5|192787.8|192662.8|192792.9|192667.9|192787|192662|17
1728906190000|2024-10-14 11:43:10|192787.4|192662.4|192787.7|192662.7|192793.3|192668.3|192786.7|192661.7|21
1728906200000|2024-10-14 11:43:20|192787.2|192662.2|192787.4|192662.4|192792.9|192667.9|192786.1|192661.1|12
1728906210000|2024-10-14 11:43:30|192792.9|192667.9|192787.9|192662.9|192793.4|192668.4|192786.5|192661.5|10
1728906220000|2024-10-14 11:43:40|192788.2|192663.2|192788.2|192663.2|192792.8|192667.8|192786.6|192661.6|15
1728906230000|2024-10-14 11:43:50|192793.4|192668.4|192788.1|192663.1|192793.4|192668.4|192786.7|192661.7|10
1728906240000|2024-10-14 11:44:00|192792|192667|192787.3|192662.3|192793.5|192668.5|192787.1|192662.1|30
1728906250000|2024-10-14 11:44:10|192787.8|192662.8|192787|192662|192793|192668|192786.5|192661.5|27
1728906260000|2024-10-14 11:44:20|192787.2|192662.2|192786.7|192661.7|192792.8|192667.8|192786.4|192661.4|22
1728906280000|2024-10-14 11:44:40|192786.1|192661.1|192785.9|192660.9|192786.1|192661.1|192785.1|192660.1|13
1728906290000|2024-10-14 11:44:50|192785.4|192660.4|192801|192652|192801|192661.2|192785.4|192650|12
1728906300000|2024-10-14 11:45:00|192798|192650|192784.3|192659.3|192800|192659.5|192782.9|192650|12
1728906310000|2024-10-14 11:45:10|192784.4|192659.4|192783.6|192658.6|192784.7|192659.7|192783.6|192658.6|9
1728906320000|2024-10-14 11:45:20|192784.1|192659.1|192784.1|192659.1|192784.6|192659.6|192783.4|192658.4|7
1728906330000|2024-10-14 11:45:30|192788|192663|192785.3|192660.3|192788|192663|192784.3|192659.3|5
1728906340000|2024-10-14 11:45:40|192785.2|192660.2|192785|192660|192785.3|192660.3|192784.5|192659.5|4
1728906350000|2024-10-14 11:45:50|192781.2|192656.2|192785|192660|192789.7|192664.7|192781.2|192656.2|9
1728906360000|2024-10-14 11:46:00|192785.5|192660.5|192785.5|192660.5|192785.5|192660.5|192785|192660|5
1728906370000|2024-10-14 11:46:10|192785|192660|192785.5|192660.5|192785.5|192660.5|192785|192660|7
1728906380000|2024-10-14 11:46:20|192794|192656|192795|192656|192796|192657|192794|192656|6
1728906390000|2024-10-14 11:46:30|192796|192657|192788.3|192663.3|192796|192669.1|192782.9|192657|19
1728906400000|2024-10-14 11:46:40|192786.6|192661.6|192786.5|192661.5|192791.3|192666.3|192786.3|192661.3|13
1728906410000|2024-10-14 11:46:50|192787|192662|192789.9|192664.9|192791.2|192666.2|192784.4|192659.4|18
1728906420000|2024-10-14 11:47:00|192789|192664|192790.3|192665.3|192795|192670|192787.1|192662.1|18
1728906430000|2024-10-14 11:47:10|192790.7|192665.7|192795.3|192670.3|192795.7|192670.7|192789.8|192664.8|19
1728906440000|2024-10-14 11:47:20|192795.7|192670.7|192790.9|192665.9|192795.9|192670.9|192790.9|192665.9|29
1728906450000|2024-10-14 11:47:30|192790.1|192665.1|192793.5|192668.5|192793.9|192668.9|192790.1|192665.1|12
1728906470000|2024-10-14 11:47:50|192793.9|192668.9|192796.5|192671.5|192796.7|192671.7|192793.9|192668.9|7
1728906480000|2024-10-14 11:48:00|192803.7|192678.7|192821.9|192696.9|192827.8|192744.4|192794.4|192674.5|23
1728906490000|2024-10-14 11:48:10|192823.8|192698.8|192793.5|192668.5|192825.2|192700.2|192791.9|192666.9|22
1728906500000|2024-10-14 11:48:20|192793.1|192668.1|192797.2|192672.2|192797.7|192672.7|192790.6|192665.6|10
1728906510000|2024-10-14 11:48:30|192797.7|192672.7|192797.2|192672.2|192797.7|192672.7|192795.1|192670.1|4
1728906520000|2024-10-14 11:48:40|192797|192672|192789.1|192664.1|192797|192672|192788.7|192663.7|7
1728906530000|2024-10-14 11:48:50|192788.7|192663.7|192789.3|192664.3|192790.9|192665.9|192788.7|192663.7|6
1728906540000|2024-10-14 11:49:00|192790.1|192665.1|192786.9|192661.9|192790.1|192665.1|192783.4|192658.4|10
1728906550000|2024-10-14 11:49:10|192787.4|192662.4|192786.2|192661.2|192787.4|192662.4|192784.4|192659.4|7
1728906560000|2024-10-14 11:49:20|192786.7|192661.7|192786.7|192661.7|192786.7|192661.7|192786.7|192661.7|1
1728906570000|2024-10-14 11:49:30|192786.9|192661.9|192787.4|192662.4|192787.4|192662.4|192786.9|192661.9|2
1728906580000|2024-10-14 11:49:40|192786.9|192661.9|192791|192644|192791|192661.9|192786.9|192644|2
1728906590000|2024-10-14 11:49:50|192793|192645|192792|192645|192793|192645|192792|192645|2
1728906600000|2024-10-14 11:50:00|192782.8|192657.8|192787.6|192662.6|192788|192663|192782.8|192657.8|4
1728906610000|2024-10-14 11:50:10|192786.2|192661.2|192783.5|192658.5|192786.5|192661.5|192783|192658|7
1728906620000|2024-10-14 11:50:20|192783.8|192658.8|192791.8|192666.8|192791.8|192666.8|192783.8|192658.8|5
1728906630000|2024-10-14 11:50:30|192791.5|192666.5|192790.8|192665.8|192791.5|192666.5|192790.8|192665.8|6
1728906640000|2024-10-14 11:50:40|192789.1|192664.1|192788.8|192663.8|192789.5|192664.5|192788.8|192663.8|4
1728906650000|2024-10-14 11:50:50|192788.5|192663.5|192787.7|192662.7|192788.5|192663.5|192783.8|192658.8|6
1728906660000|2024-10-14 11:51:00|192789.4|192664.4|192789.4|192664.4|192789.4|192664.4|192789.4|192664.4|1
1728906670000|2024-10-14 11:51:10|192789.7|192664.7|192787.6|192662.6|192789.7|192664.7|192787.6|192662.6|4
1728906690000|2024-10-14 11:51:30|192787.8|192662.8|192787.8|192662.8|192787.8|192662.8|192787.8|192662.8|1
1728906700000|2024-10-14 11:51:40|192794|192646|192794|192646|192794|192646|192794|192646|1
1728906710000|2024-10-14 11:51:50|192789.3|192664.3|192789.1|192664.1|192789.3|192664.3|192789.1|192664.1|2
1728906720000|2024-10-14 11:52:00|192789.7|192664.7|192789.9|192664.9|192790.3|192665.3|192789.7|192664.7|4
1728906730000|2024-10-14 11:52:10|192789.4|192664.4|192806|192681|192806|192681|192789.4|192664.4|4
1728906740000|2024-10-14 11:52:20|192805.4|192680.4|192790.7|192665.7|192806|192681|192764.5|192639.5|6
1728906750000|2024-10-14 11:52:30|192791|192666|192791|192666|192791|192666|192791|192666|1
1728906760000|2024-10-14 11:52:40|192791.3|192666.3|192790.5|192665.5|192791.3|192666.3|192790.5|192665.5|3
1728906770000|2024-10-14 11:52:50|192792.3|192667.3|192894|192769|192896.3|192803.6|192792.3|192667.3|16
1728906780000|2024-10-14 11:53:00|192893.8|192768.8|192893.1|192768.1|192893.8|192768.8|192893.1|192768.1|4
1728906790000|2024-10-14 11:53:10|192894|192769|192893|192768|192894|192769|192893|192768|4
1728906800000|2024-10-14 11:53:20|192893.1|192768.1|192906|192759|192906|192768.1|192893.1|192759|2
1728906810000|2024-10-14 11:53:30|192905|192758|192905|192758|192905|192758|192905|192758|1
1728906820000|2024-10-14 11:53:40|192906|192759|192906|192759|192906|192759|192906|192759|1
1728906830000|2024-10-14 11:53:50|192892.7|192767.7|192872.7|192747.7|192892.7|192770.9|192820.9|192745.3|7
1728906840000|2024-10-14 11:54:00|192875|192825|192954.9|192829.9|192956.7|192839.5|192875|192822.6|18
1728906850000|2024-10-14 11:54:10|192954.6|192829.6|192950.4|192825.4|192954.6|192829.6|192943.5|192818.5|10
1728906860000|2024-10-14 11:54:20|192950.7|192825.7|192945.6|192820.6|192950.7|192825.7|192942.1|192817.1|11
1728906870000|2024-10-14 11:54:30|192945.3|192820.3|192947.7|192822.7|192948.7|192823.7|192945.3|192820.3|9
1728906880000|2024-10-14 11:54:40|192949.6|192824.6|192988.5|192863.5|192988.9|192863.9|192949.4|192824.4|12
1728906890000|2024-10-14 11:54:50|192987.7|192862.7|192952.5|192827.5|192987.7|192862.7|192951.1|192826.1|24
1728906900000|2024-10-14 11:55:00|192961.1|192836.1|192954.1|192829.1|192961.1|192836.1|192946.5|192821.5|19
1728906910000|2024-10-14 11:55:10|192953.8|192828.8|192950.4|192825.4|192953.8|192828.8|192938.9|192813.9|15
1728906920000|2024-10-14 11:55:20|192949.9|192824.9|192980.9|192855.9|192982.1|192857.1|192945.6|192820.6|23
1728906930000|2024-10-14 11:55:30|192980.5|192855.5|192976.8|192851.8|192983.1|192858.1|192976.5|192851.5|7
1728906940000|2024-10-14 11:55:40|192977.3|192852.3|192981.2|192856.2|192981.2|192856.2|192977.3|192852.3|7
1728906950000|2024-10-14 11:55:50|192980.7|192855.7|192976|192851|192980.7|192855.7|192974.8|192849.8|6
1728906960000|2024-10-14 11:56:00|192976.5|192851.5|192986.1|192861.1|192989.3|192864.3|192976.5|192851.5|7
1728906970000|2024-10-14 11:56:10|192984.9|192859.9|192985.5|192860.5|192985.5|192860.5|192984.5|192859.5|4
1728906980000|2024-10-14 11:56:20|192986.1|192861.1|192986.1|192861.1|192986.1|192861.1|192986.1|192861.1|1
1728906990000|2024-10-14 11:56:30|192994|192846|192994|192846|192994|192846|192994|192846|1
1728907000000|2024-10-14 11:56:40|192977.1|192852.1|192942.6|192817.6|192977.1|192852.1|192937.4|192812.4|6
1728907010000|2024-10-14 11:56:50|192942.3|192817.3|192946.3|192821.3|192946.5|192821.5|192940.9|192815.9|12
1728907020000|2024-10-14 11:57:00|192946|192821|192946.2|192821.2|192946.5|192821.5|192946|192821|3
1728907030000|2024-10-14 11:57:10|192946|192821|192936.7|192811.7|192946|192821|192936.4|192811.4|9
1728907040000|2024-10-14 11:57:20|192937.9|192812.9|192938.7|192813.7|192938.7|192813.7|192936.3|192811.3|10
1728907050000|2024-10-14 11:57:30|192932.6|192807.6|192941.8|192816.8|192943.2|192818.2|192932|192807|19
1728907060000|2024-10-14 11:57:40|192941.3|192816.3|192936.2|192811.2|192941.3|192816.3|192934.6|192809.6|15
1728907070000|2024-10-14 11:57:50|192935.7|192810.7|192861.6|192811.6|192940.4|192815.4|192861.6|192802.3|25
1728907080000|2024-10-14 11:58:00|192905.9|192780.9|192910.1|192785.1|192918.6|192793.6|192905.9|192780.9|20
1728907090000|2024-10-14 11:58:10|192910.3|192785.3|192903.7|192778.7|192910.3|192785.3|192896.5|192771.5|21
1728907100000|2024-10-14 11:58:20|192900.2|192775.2|192898.1|192773.1|192901.3|192776.3|192895.2|192770.2|14
1728907110000|2024-10-14 11:58:30|192898.4|192773.4|192906.1|192781.1|192906.2|192781.2|192898.4|192773.4|9
1728907120000|2024-10-14 11:58:40|192900.1|192775.1|192902|192777|192907.6|192782.6|192895.3|192770.3|22
1728907130000|2024-10-14 11:58:50|192901.7|192776.7|192903.6|192778.6|192903.6|192778.6|192897|192772|11
1728907140000|2024-10-14 11:59:00|192912.8|192787.8|192902.6|192777.6|192912.8|192787.8|192901.7|192776.7|18
1728907150000|2024-10-14 11:59:10|192903|192778|192899.4|192774.4|192905.1|192780.1|192895|192770|17
1728907160000|2024-10-14 11:59:20|192899|192774|192896.3|192771.3|192899|192774|192894.4|192769.4|10
1728907170000|2024-10-14 11:59:30|192896.9|192771.9|192893.7|192768.7|192898.7|192773.7|192893.7|192768.7|8
1728907180000|2024-10-14 11:59:40|192895.1|192770.1|192819.6|192769.6|192898.4|192773.4|192804.3|192731.3|22
1728907190000|2024-10-14 11:59:50|192837|192787|192828.2|192778.2|192863|192788.5|192817.2|192738|17
1728907200000|2024-10-14 12:00:00|192830|192780|192865.4|192740.4|192880.1|192790.6|192830|192734.6|18
1728907210000|2024-10-14 12:00:10|192864.7|192739.7|192864.5|192739.5|192866.7|192741.7|192860|192735|13
1728907220000|2024-10-14 12:00:20|192865.4|192740.4|192862.5|192737.5|192869.9|192744.9|192855.7|192730.7|15
1728907230000|2024-10-14 12:00:30|192861.1|192736.1|192861.8|192736.8|192872.1|192747.1|192856.5|192731.5|12
1728907240000|2024-10-14 12:00:40|192860.3|192735.3|192865.6|192740.6|192889.4|192764.4|192860.3|192735.3|16
1728907250000|2024-10-14 12:00:50|192864|192739|192871.8|192746.8|192877.4|192752.4|192863.4|192738.4|20
1728907260000|2024-10-14 12:01:00|192876|192751|192892.4|192767.4|192898|192773|192873.5|192748.5|13
1728907270000|2024-10-14 12:01:10|192896.7|192771.7|192893.5|192768.5|192896.7|192804.8|192854.8|192768.2|5
1728907280000|2024-10-14 12:01:20|192893.7|192768.7|192890.7|192765.7|192893.7|192768.7|192889|192764|7
1728907290000|2024-10-14 12:01:30|192891.2|192766.2|192887.9|192762.9|192891.2|192766.2|192887.9|192762.9|6
1728907300000|2024-10-14 12:01:40|192889.3|192764.3|192890.5|192765.5|192892.9|192767.9|192889.3|192764.3|5
1728907310000|2024-10-14 12:01:50|192889.1|192764.1|192890.6|192765.6|192892.9|192767.9|192889.1|192764.1|6
1728907320000|2024-10-14 12:02:00|192895.1|192770.1|192895.3|192770.3|192901.3|192776.3|192891.7|192766.7|31
1728907330000|2024-10-14 12:02:10|192900.3|192775.3|192864.5|192739.5|192900.3|192775.3|192864.5|192739.5|25
1728907340000|2024-10-14 12:02:20|192876.4|192751.4|192864.3|192739.3|192876.4|192751.4|192858.1|192733.1|13
1728907350000|2024-10-14 12:02:30|192864.9|192739.9|192871|192746|192871.1|192746.1|192858.7|192733.7|13
1728907360000|2024-10-14 12:02:40|192869.1|192744.1|192869.6|192744.6|192871.9|192746.9|192869.1|192744.1|3
1728907370000|2024-10-14 12:02:50|192869.1|192744.1|192865.2|192740.2|192871.1|192746.1|192859.3|192734.3|12
1728907380000|2024-10-14 12:03:00|192866.6|192741.6|192798.2|192673.2|192875.9|192750.9|192797.3|192673.2|25
1728907390000|2024-10-14 12:03:10|192803|192678|192796.3|192671.3|192803.7|192678.7|192790.5|192665.5|19
1728907400000|2024-10-14 12:03:20|192790.8|192665.8|192793.3|192668.3|192795.8|192670.8|192790.8|192665.8|12
1728907410000|2024-10-14 12:03:30|192786.2|192661.2|192742.4|192617.4|192786.2|192661.2|192739.6|192614.6|23
1728907420000|2024-10-14 12:03:40|192751.4|192626.4|192738.2|192613.2|192751.4|192626.4|192737.9|192612.9|19
1728907430000|2024-10-14 12:03:50|192737.8|192612.8|192741.5|192616.5|192745.9|192620.9|192737.8|192612.8|13
1728907440000|2024-10-14 12:04:00|192743|192618|192754.2|192629.2|192759.3|192634.3|192743|192618|19
1728907450000|2024-10-14 12:04:10|192753.8|192628.8|192747|192622|192753.8|192628.8|192747|192622|13
1728907460000|2024-10-14 12:04:20|192747.5|192622.5|192749.3|192624.3|192754.3|192629.3|192747.5|192622.5|13
1728907470000|2024-10-14 12:04:30|192750.7|192625.7|192722.1|192597.1|192780.9|192696.3|192697.2|192597.1|17
1728907480000|2024-10-14 12:04:40|192719.2|192594.2|192701|192576|192719.2|192594.2|192701|192576|26
1728907490000|2024-10-14 12:04:50|192703.4|192578.4|192708.6|192583.6|192710.8|192585.8|192703.4|192578.4|9
1728907500000|2024-10-14 12:05:00|192711.5|192586.5|192707|192582|192728.5|192603.5|192705.1|192580.1|25
1728907510000|2024-10-14 12:05:10|192707.8|192582.8|192708.3|192583.3|192708.3|192583.3|192697.9|192572.9|22
1728907520000|2024-10-14 12:05:20|192707.8|192582.8|192708.3|192583.3|192713.1|192588.1|192707.8|192582.8|9
1728907530000|2024-10-14 12:05:30|192713.8|192588.8|192730.5|192605.5|192731.9|192606.9|192711|192586|12
1728907540000|2024-10-14 12:05:40|192732.7|192607.7|192706.4|192581.4|192744.9|192619.9|192706.4|192581.4|10
1728907550000|2024-10-14 12:05:50|192683.1|192558.1|192682.5|192557.5|192686.4|192561.4|192682.5|192557.5|15
1728907560000|2024-10-14 12:06:00|192683|192558|192683.8|192558.8|192683.8|192558.8|192682.5|192557.5|9
1728907570000|2024-10-14 12:06:10|192683.6|192558.6|192680.5|192555.5|192683.6|192558.6|192680.2|192555.2|9
1728907580000|2024-10-14 12:06:20|192681.2|192556.2|192681.5|192556.5|192682|192557|192680.5|192555.5|10
1728907590000|2024-10-14 12:06:30|192681.9|192556.9|192683.4|192558.4|192683.4|192558.4|192681.5|192556.5|7
1728907600000|2024-10-14 12:06:40|192683.8|192558.8|192689.3|192564.3|192690.4|192565.4|192683.8|192558.8|11
1728907610000|2024-10-14 12:06:50|192689.6|192564.6|192708.3|192583.3|192708.7|192583.7|192689.6|192564.6|10
1728907620000|2024-10-14 12:07:00|192708.7|192583.7|192706.9|192581.9|192708.7|192583.7|192706.7|192581.7|5
1728907630000|2024-10-14 12:07:10|192707.3|192582.3|192749.9|192624.9|192753.9|192628.9|192707.3|192582.3|10
1728907640000|2024-10-14 12:07:20|192751.4|192626.4|192748.3|192623.3|192760|192635|192747.6|192622.6|20
1728907650000|2024-10-14 12:07:30|192747.8|192622.8|192673.1|192623.1|192753.7|192630|192670.5|192620.5|24
1728907660000|2024-10-14 12:07:40|192674.2|192624.2|192671.5|192621.5|192674.2|192624.2|192669.5|192619.5|6
1728907670000|2024-10-14 12:07:50|192671.6|192621.6|192673.1|192623.1|192673.1|192623.1|192670.3|192620.3|7
1728907680000|2024-10-14 12:08:00|192677|192627|192676.1|192626.1|192677.2|192627.2|192674.1|192624.1|6
1728907690000|2024-10-14 12:08:10|192675.1|192625.1|192713|192588|192713.5|192625.1|192675.1|192588|3
1728907700000|2024-10-14 12:08:20|192713.6|192588.6|192709.6|192584.6|192714|192589|192709.6|192584.6|7
1728907710000|2024-10-14 12:08:30|192710.4|192585.4|192743.6|192618.6|192753.6|192628.6|192710.4|192585.4|11
1728907720000|2024-10-14 12:08:40|192743.5|192618.5|192768|192643|192774.1|192649.1|192743|192618|15
1728907730000|2024-10-14 12:08:50|192772.9|192647.9|192768|192643|192772.9|192647.9|192768|192643|11
1728907740000|2024-10-14 12:09:00|192769.2|192644.2|192782.4|192657.4|192782.9|192657.9|192769.2|192644.2|15
1728907750000|2024-10-14 12:09:10|192782.8|192657.8|192781.9|192656.9|192782.8|192657.8|192780.6|192655.6|9
1728907760000|2024-10-14 12:09:20|192781.8|192656.8|192796.6|192671.6|192800.2|192675.2|192781.8|192656.8|10
1728907770000|2024-10-14 12:09:30|192796.9|192671.9|192788.9|192663.9|192796.9|192671.9|192788.9|192663.9|13
1728907780000|2024-10-14 12:09:40|192782.2|192657.2|192782.1|192657.1|192782.2|192657.2|192780|192655|5
1728907790000|2024-10-14 12:09:50|192781.9|192656.9|192782.4|192657.4|192782.4|192657.4|192781.9|192656.9|3
1728907800000|2024-10-14 12:10:00|192782.6|192657.6|192784.6|192659.6|192792.7|192667.7|192782.5|192657.5|15
1728907810000|2024-10-14 12:10:10|192783.7|192658.7|192780.9|192655.9|192783.7|192658.7|192769.3|192644.3|16
1728907820000|2024-10-14 12:10:20|192779|192654|192776.1|192651.1|192779.6|192654.6|192776.1|192651.1|6
1728907830000|2024-10-14 12:10:30|192777.2|192652.2|192777.6|192652.6|192777.6|192652.6|192775.6|192650.6|6
1728907840000|2024-10-14 12:10:40|192777.1|192652.1|192777.2|192652.2|192790.8|192665.8|192777.1|192652.1|14
1728907850000|2024-10-14 12:10:50|192777.5|192652.5|192779.8|192654.8|192779.8|192654.8|192777.5|192652.5|5
1728907860000|2024-10-14 12:11:00|192780.4|192655.4|192780|192655|192784.4|192659.4|192779.6|192654.6|11
1728907870000|2024-10-14 12:11:10|192782.9|192657.9|192803.4|192678.4|192803.9|192678.9|192782.9|192657.9|12
1728907880000|2024-10-14 12:11:20|192803.5|192678.5|192802.4|192677.4|192803.9|192678.9|192802.4|192677.4|8
1728907890000|2024-10-14 12:11:30|192802.9|192677.9|192802.3|192677.3|192802.9|192677.9|192800.3|192675.3|4
1728907900000|2024-10-14 12:11:40|192802.7|192677.7|192802.6|192677.6|192803.2|192678.2|192800.5|192675.5|6
1728907910000|2024-10-14 12:11:50|192804.5|192679.5|192810.5|192685.5|192810.7|192685.7|192804.5|192679.5|10
1728907920000|2024-10-14 12:12:00|192819.8|192694.8|192821.7|192696.7|192823.7|192698.7|192819.8|192694.8|8
1728907930000|2024-10-14 12:12:10|192822|192697|192857.6|192732.6|192863.8|192738.8|192822|192697|6
1728907940000|2024-10-14 12:12:20|192857|192732|192856.2|192731.2|192857|192732|192856.2|192731.2|3
1728907950000|2024-10-14 12:12:30|192856.6|192731.6|192849.1|192724.1|192856.6|192731.6|192849.1|192724.1|7
1728907960000|2024-10-14 12:12:40|192849.9|192724.9|192849.1|192724.1|192849.9|192724.9|192849.1|192724.1|3
1728907970000|2024-10-14 12:12:50|192851.9|192726.9|192852.1|192727.1|192852.1|192727.1|192847.5|192722.5|9
1728907980000|2024-10-14 12:13:00|192848.6|192723.6|192854.3|192729.3|192854.3|192729.3|192848.6|192723.6|3
1728907990000|2024-10-14 12:13:10|192853.8|192728.8|192853.8|192728.8|192853.8|192728.8|192853.8|192728.8|1
1728908000000|2024-10-14 12:13:20|192851.1|192726.1|192854.4|192729.4|192855.3|192730.3|192850.3|192725.3|13
1728908010000|2024-10-14 12:13:30|192858.3|192733.3|192861.9|192736.9|192870.2|192745.2|192858.3|192733.3|21
1728908020000|2024-10-14 12:13:40|192864.1|192739.1|192866.5|192741.5|192868.2|192743.2|192859.9|192734.9|33
1728908030000|2024-10-14 12:13:50|192864.5|192739.5|192858.2|192733.2|192868.6|192743.6|192858.2|192733.2|36
1728908040000|2024-10-14 12:14:00|192864.7|192739.7|192863.6|192738.6|192865.2|192740.2|192857.9|192732.9|28
1728908050000|2024-10-14 12:14:10|192865|192740|192862|192737|192865|192740|192859.2|192734.2|25
1728908060000|2024-10-14 12:14:20|192863.8|192738.8|192862.5|192737.5|192863.8|192738.8|192859|192734|32
1728908070000|2024-10-14 12:14:30|192862.2|192737.2|192861.9|192736.9|192864.3|192739.3|192854.8|192729.8|32
1728908080000|2024-10-14 12:14:40|192861.3|192736.3|192860.3|192735.3|192865.3|192740.3|192858|192733|29
1728908090000|2024-10-14 12:14:50|192859.3|192734.3|192853.9|192728.9|192862.6|192737.6|192853.9|192728.9|21
1728908100000|2024-10-14 12:15:00|192852.7|192727.7|192851.3|192726.3|192860.3|192735.3|192848.1|192723.1|18
1728908110000|2024-10-14 12:15:10|192849.2|192724.2|192819.6|192694.6|192849.2|192724.2|192814.1|192689.1|21
1728908120000|2024-10-14 12:15:20|192819.5|192694.5|192821.7|192696.7|192821.7|192696.7|192819.2|192694.2|8
1728908130000|2024-10-14 12:15:30|192821.9|192696.9|192837.2|192712.2|192841.1|192716.1|192821.9|192696.9|20
1728908140000|2024-10-14 12:15:40|192836.7|192711.7|192836.7|192711.7|192837.2|192712.2|192836.7|192711.7|5
1728908150000|2024-10-14 12:15:50|192838.7|192713.7|192837.5|192712.5|192839.1|192714.1|192837|192712|6
1728908160000|2024-10-14 12:16:00|192843.9|192718.9|192888.7|192763.7|192892.5|192787.7|192837.7|192718.9|16
1728908170000|2024-10-14 12:16:10|192889.1|192764.1|192886|192761|192889.1|192764.1|192885.2|192760.2|18
1728908180000|2024-10-14 12:16:20|192877.8|192752.8|192853|192728|192879.3|192754.3|192853|192728|17
1728908190000|2024-10-14 12:16:30|192853.5|192728.5|192828.4|192702.1|192855.8|192730.8|192828.4|192702.1|5
1728908200000|2024-10-14 12:16:40|192826|192698.1|192845|192720|192878.7|192751.6|192817.2|192692.2|17
1728908210000|2024-10-14 12:16:50|192844.6|192719.6|192848.1|192723.1|192851.6|192726.6|192842.1|192717.1|17
1728908220000|2024-10-14 12:17:00|192850.3|192725.3|192860|192735|192860|192735|192840.5|192715.5|22
1728908230000|2024-10-14 12:17:10|192859.2|192734.2|192858.6|192733.6|192859.2|192734.2|192853.9|192728.9|17
1728908240000|2024-10-14 12:17:20|192860.6|192735.6|192858.3|192733.3|192862.9|192737.9|192858.1|192733.1|6
1728908250000|2024-10-14 12:17:30|192857.8|192732.8|192774.4|192724.4|192857.8|192742.4|192774.3|192724.3|18
1728908260000|2024-10-14 12:17:40|192774.5|192724.5|192775.5|192725.5|192775.5|192725.5|192774.4|192724.4|6
1728908270000|2024-10-14 12:17:50|192774.6|192724.6|192774.8|192724.8|192775.5|192725.5|192774.6|192724.6|5
1728908280000|2024-10-14 12:18:00|192777|192727|192777|192652|192780.8|192727.7|192742.5|192652|26
1728908290000|2024-10-14 12:18:10|192777.2|192652.2|192777.7|192652.7|192777.7|192652.7|192776.8|192651.8|6
1728908300000|2024-10-14 12:18:20|192778.2|192653.2|192770.4|192645.4|192778.2|192653.2|192768.8|192643.8|9
1728908310000|2024-10-14 12:18:30|192770.9|192645.9|192769.9|192644.9|192771.4|192646.4|192769.9|192644.9|5
1728908320000|2024-10-14 12:18:40|192772.3|192647.3|192775|192650|192780.5|192655.5|192772.3|192647.3|13
1728908330000|2024-10-14 12:18:50|192773.9|192648.9|192770.3|192645.3|192774.9|192649.9|192767.9|192642.9|7
1728908340000|2024-10-14 12:19:00|192772.5|192647.5|192792.3|192667.3|192792.9|192667.9|192772.5|192647.5|12
1728908350000|2024-10-14 12:19:10|192791.3|192666.3|192786.3|192661.3|192792.1|192667.1|192784.4|192659.4|14
1728908360000|2024-10-14 12:19:20|192785.9|192660.9|192785.5|192660.5|192787.1|192662.1|192783|192658|20
1728908370000|2024-10-14 12:19:30|192786.1|192661.1|192793.3|192668.3|192795.7|192670.7|192785.6|192660.6|10
1728908380000|2024-10-14 12:19:40|192796.4|192671.4|192792.8|192667.8|192796.4|192671.4|192792.4|192667.4|9
1728908390000|2024-10-14 12:19:50|192792.4|192667.4|192792.4|192667.4|192792.4|192667.4|192792.4|192667.4|1
1728908400000|2024-10-14 12:20:00|192789.3|192664.3|192767|192642|192789.3|192664.3|192760.3|192635.3|15
1728908410000|2024-10-14 12:20:10|192766.1|192641.1|192791.6|192741.6|192804.2|192754.2|192748.3|192623.3|31
1728908420000|2024-10-14 12:20:20|192791.4|192741.4|192841|192716|192843.6|192750.1|192790.9|192715.1|14
1728908430000|2024-10-14 12:20:30|192840.5|192715.5|192837.5|192712.5|192844.8|192719.8|192836.9|192711.9|17
1728908440000|2024-10-14 12:20:40|192838.5|192713.5|192897.5|192772.5|192902.7|192833.5|192838.5|192713.5|12
1728908450000|2024-10-14 12:20:50|192898|192773|192892.7|192767.7|192899.4|192774.4|192888|192763|20
1728908460000|2024-10-14 12:21:00|192893.7|192768.7|192893.4|192768.4|192894|192769|192893.4|192768.4|9
1728908470000|2024-10-14 12:21:10|192891.4|192766.4|192890.6|192765.6|192896|192771|192889.6|192764.6|18
1728908480000|2024-10-14 12:21:20|192893.8|192768.8|192894.6|192769.6|192901.2|192821.8|192847.1|192768.8|18
1728908490000|2024-10-14 12:21:30|192894.9|192769.9|192901.6|192776.6|192902.5|192822.5|192872.5|192769.9|11
1728908500000|2024-10-14 12:21:40|192901.3|192776.3|192903.9|192778.9|192904.4|192779.4|192893.7|192768.7|9
1728908510000|2024-10-14 12:21:50|192904.4|192779.4|192907.5|192782.5|192907.5|192831.7|192881.7|192775.1|11
1728908520000|2024-10-14 12:22:00|192945.5|192820.5|192938.3|192813.3|192945.5|192864.9|192887.1|192802.2|23
1728908530000|2024-10-14 12:22:10|192939.9|192814.9|192918.4|192868.4|192950.9|192870.3|192916.4|192814.9|21
1728908540000|2024-10-14 12:22:20|192921.6|192871.6|192945|192820|192945|192871.6|192917.3|192820|9
1728908550000|2024-10-14 12:22:30|192919.7|192869.7|192947.5|192822.5|192947.5|192875.3|192919.7|192819.6|9
1728908560000|2024-10-14 12:22:40|192943.9|192818.9|192977.5|192852.5|192977.8|192902.9|192933.3|192818.2|19
1728908570000|2024-10-14 12:22:50|192971.6|192846.6|192982.2|192857.2|192982.2|192906.3|192953.3|192846.6|10
1728908580000|2024-10-14 12:23:00|192994.4|192869.4|192977.2|192852.2|192994.4|192869.4|192977.1|192852.1|11
1728908590000|2024-10-14 12:23:10|192975.4|192850.4|192948.7|192898.7|192975.4|192902.1|192948.5|192850.4|12
1728908600000|2024-10-14 12:23:20|192948.4|192898.4|192971.3|192846.3|192971.3|192898.7|192944.4|192844.8|8
1728908610000|2024-10-14 12:23:30|192970.9|192845.9|192970.6|192845.6|192970.9|192895.3|192944.8|192843.5|9
1728908620000|2024-10-14 12:23:40|192945.1|192895.1|192970.4|192845.4|192970.6|192895.1|192945.1|192845.4|4
1728908630000|2024-10-14 12:23:50|192968.5|192843.5|192942.7|192892.7|192968.5|192892.7|192942.7|192843.5|2
1728908640000|2024-10-14 12:24:00|192969.4|192844.4|192970.6|192845.6|192973.4|192848.4|192959.2|192834.2|11
1728908650000|2024-10-14 12:24:10|192972.5|192847.5|192970|192845|192972.5|192847.5|192965.6|192840.6|12
1728908660000|2024-10-14 12:24:20|192970.5|192845.5|192968.6|192843.6|192979.7|192854.7|192965.8|192840.8|15
1728908670000|2024-10-14 12:24:30|192968.9|192843.9|192968.8|192843.8|192968.9|192843.9|192968.5|192843.5|3
1728908680000|2024-10-14 12:24:40|192969.1|192844.1|193038.8|192988.8|193076.5|192988.8|192968.9|192843.9|20
1728908690000|2024-10-14 12:24:50|193087.9|192962.9|193060|192935|193087.9|192966.2|193004.4|192934.6|22
1728908700000|2024-10-14 12:25:00|193055.2|192930.2|193043.7|192918.7|193057.2|192932.2|193043.7|192918.7|17
1728908710000|2024-10-14 12:25:10|193038.8|192913.8|193038.5|192913.5|193038.8|192913.8|193038.1|192913.1|4
1728908720000|2024-10-14 12:25:20|193038.6|192913.6|193049.4|192924.4|193049.7|192924.7|193033.9|192908.9|17
1728908730000|2024-10-14 12:25:30|193049.2|192924.2|193015.9|192965.9|193049.7|192965.9|192996.7|192922.4|8
1728908740000|2024-10-14 12:25:40|193014.1|192964.1|193015.8|192965.8|193056.8|192973.8|193006.4|192928|9
1728908750000|2024-10-14 12:25:50|193012.8|192962.8|193011.1|192961.1|193014.3|192964.3|192994.9|192944.9|8
1728908760000|2024-10-14 12:26:00|193007.1|192957.1|193014|192964|193023.6|192973.6|193007.1|192957.1|13
1728908770000|2024-10-14 12:26:10|193009.2|192959.2|193057.9|192932.9|193057.9|192973.8|193008.6|192931.2|12
1728908780000|2024-10-14 12:26:20|193059|192934|193053.1|193003.1|193060.8|193003.1|193038.5|192933.4|6
1728908790000|2024-10-14 12:26:30|193054.6|193004.6|193131.2|193006.2|193132.5|193031.8|193054.6|192956|18
1728908800000|2024-10-14 12:26:40|193081.4|193031.4|193129.5|193004.5|193129.5|193031.4|193075.4|193001.5|9
1728908810000|2024-10-14 12:26:50|193129.9|193004.9|193121.2|192996.2|193150.7|193070.9|193112.5|192987.5|17
1728908820000|2024-10-14 12:27:00|193121.4|192996.4|193121.7|192996.7|193122.8|192997.8|193120.9|192995.9|14
1728908830000|2024-10-14 12:27:10|193120.9|192995.9|193090.6|192965.6|193120.9|192995.9|193084|192959|17
1728908840000|2024-10-14 12:27:20|193090.3|192965.3|193089|192964|193094.1|192969.1|193085.3|192960.3|15
1728908850000|2024-10-14 12:27:30|193088.7|192963.7|193124.9|192999.9|193131.4|193006.4|193088.7|192963.7|17
1728908860000|2024-10-14 12:27:40|193126|193001|193144.7|193019.7|193150.3|193062.3|193104.4|193001|8
1728908870000|2024-10-14 12:27:50|193143.3|193018.3|193149.6|193024.6|193154|193029|193142|193017|8
1728908880000|2024-10-14 12:28:00|193147.7|193022.7|193146|193021|193147.7|193022.7|193146|193021|2
1728908900000|2024-10-14 12:28:20|193144.8|193019.8|193146.1|193021.1|193146.1|193021.1|193144.8|193019.8|2
1728908910000|2024-10-14 12:28:30|193152.1|193027.1|193127|193002|193152.1|193027.1|193123.9|192998.9|17
1728908920000|2024-10-14 12:28:40|193132.7|193007.7|193127.5|193002.5|193132.7|193007.7|193126.9|193001.9|12
1728908930000|2024-10-14 12:28:50|193131.3|193006.3|193127.8|193002.8|193131.3|193006.3|193127.8|193002.8|3
1728908940000|2024-10-14 12:29:00|193130|193005|193149.8|193024.8|193149.8|193024.8|193130|193005|4
1728908950000|2024-10-14 12:29:10|193149.7|193024.7|193150.5|193025.5|193150.6|193025.6|193147.7|193022.7|9
1728908960000|2024-10-14 12:29:20|193149.6|193024.6|193145.7|193020.7|193150.6|193044.1|193093.7|193011.4|10
1728908970000|2024-10-14 12:29:30|193145.6|193020.6|193145|193020|193151.2|193026.2|193145|193020|5
1728908980000|2024-10-14 12:29:40|193144.3|193019.3|193143.1|193018.1|193149.4|193024.4|193143.1|193018.1|3
1728908990000|2024-10-14 12:29:50|193144.5|193019.5|193144.4|193019.4|193151.1|193026.1|193143.5|193018.5|12
1728909000000|2024-10-14 12:30:00|193145|193020|193116.8|192991.8|193145|193020|193116.7|192991.7|22
1728909010000|2024-10-14 12:30:10|193114|192989|193105.3|193055.3|193139.8|193063|193082.8|192989|17
1728909020000|2024-10-14 12:30:20|193115|193065|193144.4|193019.4|193144.4|193065|193115|193011.6|4
1728909030000|2024-10-14 12:30:30|193136.3|193011.3|193106|193056|193153.7|193064.5|193106|193011.3|9
1728909040000|2024-10-14 12:30:40|193104.1|193054.1|193081.3|193031.3|193104.1|193054.1|193081.3|193031.3|4
1728909050000|2024-10-14 12:30:50|193088.3|193038.3|193082.3|193032.3|193088.3|193038.3|193080.5|193030.5|3
1728909070000|2024-10-14 12:31:10|193119.8|192994.8|193119.8|192994.8|193119.8|192994.8|193119.8|192994.8|1
1728909080000|2024-10-14 12:31:20|193119|192994|193150|192973|193150|192994.5|193119|192967|10
1728909090000|2024-10-14 12:31:30|193125.4|193000.4|193120.7|192995.7|193125.4|193000.4|193119.9|192994.9|13
1728909100000|2024-10-14 12:31:40|193119.9|192994.9|193081.4|193031.4|193120.4|193031.4|193081.4|192993.1|12
1728909110000|2024-10-14 12:31:50|193118.9|192993.9|193119.1|192994.1|193119.2|193044.2|193093.8|192993.9|7
1728909120000|2024-10-14 12:32:00|193119.2|192994.2|193120.4|192995.4|193121.8|193021.3|193070.5|192994.2|27
1728909130000|2024-10-14 12:32:10|193070.5|193020.5|193116.5|192991.5|193120.7|193046.1|193070.3|192982.3|22
1728909140000|2024-10-14 12:32:20|193116.3|192991.3|193119.8|192994.8|193122.4|193021.7|193069.2|192991.3|16
1728909150000|2024-10-14 12:32:30|193120.1|192995.1|193144.2|193019.2|193151.4|193051.1|193069.4|192994.8|17
1728909160000|2024-10-14 12:32:40|193143.9|193018.9|193143.2|193018.2|193169.2|193044.2|193139.1|193014.1|7
1728909170000|2024-10-14 12:32:50|193144|193019|193155.3|193030.3|193155.5|193030.5|193132.9|193007.9|8
1728909180000|2024-10-14 12:33:00|193155.7|193030.7|193154.7|193029.7|193155.7|193030.7|193154.7|193029.7|5
1728909190000|2024-10-14 12:33:10|193155|193030|193107.1|193057.1|193157|193057.1|193107.1|193030|7
1728909200000|2024-10-14 12:33:20|193118.7|193068.7|193112.6|193062.6|193118.7|193068.7|193112.6|193062.6|2
1728909210000|2024-10-14 12:33:30|193121.3|193071.3|193107.6|193057.6|193121.3|193071.3|193107.1|193057.1|7
1728909220000|2024-10-14 12:33:40|193119.4|193069.4|193159.1|193034.1|193161.8|193071.7|193119.4|193023.6|11
1728909230000|2024-10-14 12:33:50|193161.6|193036.6|193163.1|193038.1|193163.1|193038.1|193148.7|193023.7|12
1728909240000|2024-10-14 12:34:00|193163|193038|193150.7|193025.7|193168.3|193043.3|193150.7|193025.7|12
1728909250000|2024-10-14 12:34:10|193161.7|193036.7|193151.4|193026.4|193167.6|193076|193125.5|193025.9|12
1728909260000|2024-10-14 12:34:20|193151.3|193026.3|193099.5|193049.5|193152.3|193082.3|193099.5|193025.6|14
1728909270000|2024-10-14 12:34:30|193106.1|193056.1|193093.7|193043.7|193146|193059.3|193093.6|193021|11
1728909280000|2024-10-14 12:34:40|193095.3|193045.3|193075.1|193025.1|193151.9|193050.2|193073.3|192997.5|15
1728909290000|2024-10-14 12:34:50|193125.9|193000.9|193075.1|193025.1|193125.9|193030.1|193074.8|192999.1|11
1728909300000|2024-10-14 12:35:00|193077.7|193027.7|193088.8|193038.8|193126.7|193040.6|193075.1|193001.7|7
1728909310000|2024-10-14 12:35:10|193091.8|193041.8|193109.2|193059.2|193116.8|193066.8|193088.7|193038.7|15
1728909320000|2024-10-14 12:35:20|193111.7|193061.7|193109.3|193059.3|193111.7|193061.7|193107.5|193057.5|6
1728909330000|2024-10-14 12:35:30|193119.7|193069.7|193179.7|193129.7|193179.7|193129.7|193107.1|193057.1|10
1728909340000|2024-10-14 12:35:40|193187.2|193137.2|193197.1|193147.1|193202.9|193152.9|193183.6|193133.6|21
1728909350000|2024-10-14 12:35:50|193197.8|193147.8|193235.1|193110.1|193235.1|193147.8|193185.9|193102.5|13
1728909360000|2024-10-14 12:36:00|193238.6|193113.6|193277.1|193152.1|193289.8|193164.8|193238.6|193113.6|21
1728909370000|2024-10-14 12:36:10|193278.5|193153.5|193296|193171|193296.1|193171.1|193278.5|193153.5|13
1728909380000|2024-10-14 12:36:20|193293.7|193168.7|193275|193150|193296.4|193171.4|193273.2|193148.2|21
1728909390000|2024-10-14 12:36:30|193237.3|193112.3|193234|193109|193237.4|193112.4|193210.7|193085.7|17
1728909400000|2024-10-14 12:36:40|193235.6|193110.6|193258.8|193133.8|193274|193149|193235.6|193110.6|18
1728909410000|2024-10-14 12:36:50|193257.5|193132.5|193273.7|193148.7|193274.5|193149.5|193257.5|193132.5|20
1728909420000|2024-10-14 12:37:00|193275.7|193150.7|193313.8|193188.8|193316.1|193191.1|193275.7|193150.7|18
1728909430000|2024-10-14 12:37:10|193323.8|193198.8|193333.9|193208.9|193339.6|193214.6|193321|193196|17
1728909440000|2024-10-14 12:37:20|193332.8|193207.8|193332|193207|193333.4|193208.4|193330|193205|15
1728909450000|2024-10-14 12:37:30|193330.3|193205.3|193337.1|193212.1|193337.1|193212.1|193329.5|193204.5|16
1728909460000|2024-10-14 12:37:40|193340.4|193215.4|193338.4|193213.4|193368.6|193243.6|193336.7|193211.7|12
1728909470000|2024-10-14 12:37:50|193341.9|193216.9|193350.7|193225.7|193361.2|193236.2|193341.9|193216.9|9
1728909480000|2024-10-14 12:38:00|193354.6|193229.6|193378|193253|193381.7|193256.7|193347.5|193222.5|24
1728909490000|2024-10-14 12:38:10|193395|193270|193533|193408|193537.1|193412.1|193395|193270|31
1728909500000|2024-10-14 12:38:20|193509.3|193384.3|193565.4|193440.4|193585.3|193484.7|193508.9|193383.9|30
1728909510000|2024-10-14 12:38:30|193568.1|193443.1|193574.4|193449.4|193617.7|193492.7|193563.9|193438.9|32
1728909520000|2024-10-14 12:38:40|193572.6|193447.6|193639.2|193514.2|193639.2|193514.2|193557.1|193432.1|33
1728909530000|2024-10-14 12:38:50|193627.3|193502.3|193641|193516|193661.4|193536.4|193623.6|193498.6|31
1728909540000|2024-10-14 12:39:00|193662.9|193537.9|193668.3|193543.3|193701.7|193576.7|193661|193536|35
1728909550000|2024-10-14 12:39:10|193693.7|193568.7|193679.1|193554.1|193698.3|193573.3|193662|193537|36
1728909560000|2024-10-14 12:39:20|193682.3|193557.3|193684.5|193559.5|193702.4|193577.4|193678.9|193553.9|24
1728909570000|2024-10-14 12:39:30|193685.5|193560.5|193709.2|193584.2|193711.2|193586.2|193676.1|193551.1|25
1728909580000|2024-10-14 12:39:40|193708.6|193583.6|193661.8|193536.8|193709.8|193584.8|193657.6|193532.6|16
1728909590000|2024-10-14 12:39:50|193666.1|193541.1|193660.7|193535.7|193667|193542|193653.6|193528.6|34
1728909600000|2024-10-14 12:40:00|193659.9|193534.9|193635.1|193510.1|193659.9|193534.9|193611.3|193486.3|33
1728909610000|2024-10-14 12:40:10|193638|193513|193598.5|193473.5|193638.7|193513.7|193545.7|193420.7|25
1728909620000|2024-10-14 12:40:20|193593.7|193468.7|193551.1|193501.1|193607.2|193501.1|193551.1|193461.3|25
1728909630000|2024-10-14 12:40:30|193603|193478|193594.6|193469.6|193603|193500.1|193539.3|193460.7|21
1728909640000|2024-10-14 12:40:40|193597.1|193472.1|193629.1|193579.1|193641.8|193581.9|193540|193470|28
1728909650000|2024-10-14 12:40:50|193626.4|193576.4|193538|193488|193632.5|193582.5|193524.1|193474.1|27
1728909660000|2024-10-14 12:41:00|193531.4|193481.4|193559.9|193434.9|193565.7|193514.9|193523.1|193398.1|30
1728909670000|2024-10-14 12:41:10|193559.4|193434.4|193509.6|193384.6|193566.6|193441.6|193495.4|193360.3|26
1728909680000|2024-10-14 12:41:20|193508.9|193383.9|193477.4|193338.8|193510.7|193385.7|193475.3|193336.7|21
1728909690000|2024-10-14 12:41:30|193477.1|193338.5|193475|193350|193477.1|193350|193432.4|193293.8|10
1728909700000|2024-10-14 12:41:40|193452.5|193327.5|193441.7|193316.7|193479.6|193354.6|193422.5|193297.5|18
1728909710000|2024-10-14 12:41:50|193436|193311|193435.1|193310.1|193464|193339|193435.1|193310.1|8
1728909720000|2024-10-14 12:42:00|193454.4|193329.4|193353|193228|193454.4|193329.4|193352.1|193227.1|15
1728909730000|2024-10-14 12:42:10|193372.6|193247.6|193361.6|193236.6|193377.2|193272.6|193255.2|193194|25
1728909740000|2024-10-14 12:42:20|193358.4|193233.4|193285|193160|193358.4|193233.4|193264.4|193139.4|22
1728909750000|2024-10-14 12:42:30|193284.5|193159.5|193303|193178|193315.9|193190.9|193257.7|193132.7|32
1728909760000|2024-10-14 12:42:40|193302.7|193177.7|193297|193172|193303|193178|193297|193172|16
1728909770000|2024-10-14 12:42:50|193297.5|193172.5|193288.5|193163.5|193318.7|193193.7|193285.2|193160.2|27
1728909780000|2024-10-14 12:43:00|193306.1|193181.1|193372.6|193247.6|193372.6|193284|193294.3|193169.3|28
1728909790000|2024-10-14 12:43:10|193356.9|193231.9|193316.7|193266.7|193380.5|193284|193312|193231.9|14
1728909800000|2024-10-14 12:43:20|193305.1|193255.1|193406.3|193281.3|193420.3|193325.9|193305.1|193234.2|15
1728909810000|2024-10-14 12:43:30|193406.6|193281.6|193387.2|193262.2|193423|193302.9|193317.2|193245.6|28
1728909820000|2024-10-14 12:43:40|193386.4|193261.4|193375.8|193250.8|193401|193302.1|193346.6|193243.7|24
1728909830000|2024-10-14 12:43:50|193351|193301|193351.7|193301.7|193376.2|193301.7|193351|193251.2|4
1728909840000|2024-10-14 12:44:00|193356.4|193306.4|193343.9|193293.9|193403.2|193318.6|193313.4|193262.1|25
1728909850000|2024-10-14 12:44:10|193347.5|193297.5|193425.2|193300.2|193435.8|193335.7|193347.5|193287.3|18
1728909860000|2024-10-14 12:44:20|193424.9|193299.9|193363.4|193238.4|193436.7|193346.7|193333.7|193238.4|29
1728909870000|2024-10-14 12:44:30|193363.1|193238.1|193361.3|193236.3|193381.1|193289.3|193334.4|193236.3|34
1728909880000|2024-10-14 12:44:40|193361.2|193236.2|193358.8|193233.8|193376.6|193251.6|193358.8|193233.8|28
1728909890000|2024-10-14 12:44:50|193375.3|193250.3|193309.4|193259.4|193375.3|193259.4|193301.8|193232.5|14
1728909900000|2024-10-14 12:45:00|193305.7|193255.7|193350.5|193225.5|193351.1|193265.5|193305.7|193211.7|12
1728909910000|2024-10-14 12:45:10|193341.5|193291.5|193418.2|193293.2|193440.4|193343.7|193341.5|193242.9|24
1728909920000|2024-10-14 12:45:20|193393.7|193343.7|193405.7|193280.7|193459.3|193378.3|193393.7|193273.7|26
1728909930000|2024-10-14 12:45:30|193405.9|193280.9|193422|193297|193454.9|193337.7|193378|193277.5|23
1728909940000|2024-10-14 12:45:40|193386.4|193336.4|193418.8|193293.8|193419.1|193339.4|193382.8|193281.6|21
1728909950000|2024-10-14 12:45:50|193416.7|193291.7|193400.6|193350.6|193417.3|193350.9|193377.8|193277.7|19
1728909960000|2024-10-14 12:46:00|193389.2|193339.2|193416.6|193291.6|193443.4|193339.2|193385.8|193285|17
1728909970000|2024-10-14 12:46:10|193416.7|193291.7|193382.1|193332.1|193435.6|193343.6|193368.5|193277.4|19
1728909980000|2024-10-14 12:46:20|193377.3|193327.3|193408.1|193358.1|193477.8|193377.9|193377.3|193283.4|15
1728909990000|2024-10-14 12:46:30|193414.5|193364.5|193390.2|193265.2|193418.5|193368.5|193342.3|193264.9|17
1728910000000|2024-10-14 12:46:40|193390.4|193265.4|193374.2|193324.2|193405.9|193327.9|193340|193264.9|19
1728910010000|2024-10-14 12:46:50|193366.2|193316.2|193345.9|193295.9|193412.8|193316.2|193329.5|193210.1|21
1728910020000|2024-10-14 12:47:00|193372.5|193322.5|193375.3|193325.3|193432.5|193339.2|193353.8|193286.6|19
1728910030000|2024-10-14 12:47:10|193370.7|193320.7|193417.8|193367.8|193468.7|193380.7|193349.4|193262.8|30
1728910040000|2024-10-14 12:47:20|193459.1|193409.1|193521.5|193396.5|193535.6|193444.9|193440|193349.8|33
1728910050000|2024-10-14 12:47:30|193521.6|193396.6|193544.5|193419.5|193582.1|193468.6|193491.8|193385.9|33
1728910060000|2024-10-14 12:47:40|193541.7|193416.7|193444.7|193319.7|193541.7|193416.7|193388.5|193306.9|31
1728910070000|2024-10-14 12:47:50|193427.9|193302.9|193405.7|193280.7|193444.3|193342.4|193363.3|193242.8|34
1728910080000|2024-10-14 12:48:00|193381.8|193331.8|193363.3|193238.3|193405.6|193333.8|193314.8|193223.5|34
1728910090000|2024-10-14 12:48:10|193362.6|193237.6|193277.8|193227.8|193366.2|193242.2|193277.8|193191.5|26
1728910100000|2024-10-14 12:48:20|193283.2|193233.2|193331.3|193206.3|193331.3|193265.6|193271.8|193171.6|19
1728910110000|2024-10-14 12:48:30|193331.2|193206.2|193249.1|193124.1|193348.2|193225.3|193195.8|193107.5|30
1728910120000|2024-10-14 12:48:40|193257.2|193132.2|193256.6|193131.6|193267.5|193142.5|193248.3|193123.3|40
1728910130000|2024-10-14 12:48:50|193256.7|193131.7|193290|193165|193312.5|193221.1|193250.6|193125.6|34
1728910140000|2024-10-14 12:49:00|193299.5|193174.5|193346.9|193221.9|193346.9|193221.9|193288.2|193163.2|36
1728910150000|2024-10-14 12:49:10|193342.2|193217.2|193386.4|193261.4|193402.4|193303|193301|193176|33
1728910160000|2024-10-14 12:49:20|193385.5|193260.5|193375.3|193250.3|193402.6|193277.6|193368.6|193243.6|23
1728910170000|2024-10-14 12:49:30|193375.6|193250.6|193369.1|193244.1|193383.7|193258.7|193352.8|193227.8|13
1728910180000|2024-10-14 12:49:40|193365.1|193240.1|193379.1|193254.1|193401|193276|193304.7|193179.7|33
1728910190000|2024-10-14 12:49:50|193381.1|193256.1|193381.5|193256.5|193385.5|193260.5|193364.9|193239.9|32
1728910200000|2024-10-14 12:50:00|193381.8|193256.8|193379.6|193254.6|193397|193272|193371.3|193246.3|32
1728910210000|2024-10-14 12:50:10|193379.3|193254.3|193301.9|193176.9|193383.9|193258.9|193275.2|193173.9|28
1728910220000|2024-10-14 12:50:20|193302.2|193177.2|193260.5|193210.5|193307.9|193217.4|193246.5|193161.4|16
1728910230000|2024-10-14 12:50:30|193266.9|193216.9|193366.8|193241.8|193366.8|193241.8|193233.6|193159.9|24
1728910240000|2024-10-14 12:50:40|193366.2|193241.2|193382.9|193257.9|193395.2|193270.2|193345.1|193220.1|21
1728910250000|2024-10-14 12:50:50|193381.6|193256.6|193397|193272|193415.5|193290.5|193381.6|193256.6|19
1728910260000|2024-10-14 12:51:00|193412.4|193287.4|193411.6|193286.6|193417.6|193292.6|193411.6|193286.6|15
1728910270000|2024-10-14 12:51:10|193412.7|193287.7|193419.6|193294.6|193419.6|193294.6|193412.7|193287.7|9
1728910280000|2024-10-14 12:51:20|193423.4|193298.4|193439.3|193314.3|193439.3|193314.3|193389.3|193264.3|23
1728910290000|2024-10-14 12:51:30|193438.6|193313.6|193481.8|193356.8|193504.2|193379.2|193438.2|193313.2|17
1728910300000|2024-10-14 12:51:40|193482.1|193357.1|193492.6|193367.6|193506|193381|193482.1|193357.1|23
1728910310000|2024-10-14 12:51:50|193490.4|193365.4|193423.6|193298.6|193490.4|193365.4|193423.6|193284.3|19
1728910320000|2024-10-14 12:52:00|193455.5|193316.5|193457.5|193315.5|193457.5|193316.5|193455.5|193315.1|6
1728910330000|2024-10-14 12:52:10|193463.3|193322.3|193454.7|193317.7|193463.3|193328.1|193454.7|193317.1|11
1728910340000|2024-10-14 12:52:20|193455.8|193317.9|193430.4|193305.4|193467.7|193336|193420|193295|8
1728910350000|2024-10-14 12:52:30|193442.6|193317.6|193458|193333|193462.3|193336.4|193421.6|193296.6|14
1728910360000|2024-10-14 12:52:40|193452.1|193327.1|193469.2|193344.2|193470.6|193345.6|193417.4|193292.4|14
1728910370000|2024-10-14 12:52:50|193470.6|193345.6|193411.2|193361.2|193482.1|193361.2|193403.1|193311|13
1728910380000|2024-10-14 12:53:00|193422.4|193372.4|193430.5|193305.5|193455.8|193373.4|193379|193305.5|10
1728910390000|2024-10-14 12:53:10|193424.1|193299.1|193375.2|193325.2|193426.4|193334.9|193374.7|193299.1|6
1728910400000|2024-10-14 12:53:20|193371.6|193321.6|193387.3|193262.3|193405.9|193328.2|193335.4|193262.3|9
1728910410000|2024-10-14 12:53:30|193380.4|193255.4|193389.6|193264.6|193399.7|193293.9|193343.9|193253|9
1728910420000|2024-10-14 12:53:40|193389.9|193264.9|193337.8|193287.8|193394.5|193287.8|193337.8|193243.6|11
1728910430000|2024-10-14 12:53:50|193375.7|193250.7|193377.1|193252.1|193393.7|193268.7|193372.6|193247.6|12
1728910440000|2024-10-14 12:54:00|193393.5|193268.5|193381.3|193256.3|193395.4|193270.4|193360.4|193235.4|20
1728910450000|2024-10-14 12:54:10|193378.6|193253.6|193381.4|193256.4|193383.7|193258.7|193376.7|193251.7|20
1728910460000|2024-10-14 12:54:20|193381.5|193256.5|193383.7|193258.7|193383.7|193258.7|193381.5|193256.5|2
1728910470000|2024-10-14 12:54:30|193384.1|193259.1|193384.1|193259.1|193384.1|193259.1|193384.1|193259.1|1
1728910480000|2024-10-14 12:54:40|193383.4|193258.4|193377.1|193252.1|193393.4|193268.4|193377.1|193252.1|6
1728910490000|2024-10-14 12:54:50|193380|193255|193381.5|193256.5|193397.6|193272.6|193377|193252|13
1728910500000|2024-10-14 12:55:00|193383.5|193258.5|193340.5|193290.5|193399.4|193300.6|193335|193254.1|22
1728910510000|2024-10-14 12:55:10|193390.6|193265.6|193327|193277|193391.1|193294|193325.8|193263.4|10
1728910520000|2024-10-14 12:55:20|193330.5|193280.5|193318.9|193193.9|193396.7|193280.5|193289.4|193193.9|11
1728910530000|2024-10-14 12:55:30|193318.7|193193.7|193301.9|193251.9|193337.9|193251.9|193297.5|193192.1|11
1728910540000|2024-10-14 12:55:40|193298.4|193248.4|193303.6|193253.6|193303.8|193253.8|193298.4|193248.4|3
1728910560000|2024-10-14 12:56:00|193306.9|193256.9|193373.5|193248.5|193373.5|193291.8|193303.5|193240.4|17
1728910570000|2024-10-14 12:56:10|193336|193286|193355.7|193230.7|193393.1|193286|193298.2|193211.2|22
1728910580000|2024-10-14 12:56:20|193351.3|193226.3|193350.5|193300.5|193371.4|193300.5|193301.1|193210.5|13
1728910590000|2024-10-14 12:56:30|193354|193304|193353.6|193303.6|193356|193306|193347|193297|6
1728910600000|2024-10-14 12:56:40|193345.1|193295.1|193350.5|193300.5|193359.4|193309.4|193345.1|193295.1|11
1728910610000|2024-10-14 12:56:50|193347.3|193297.3|193353.8|193303.8|193353.8|193303.8|193347.3|193297.3|5
1728910620000|2024-10-14 12:57:00|193345.5|193295.5|193444.2|193319.2|193448.8|193323.8|193345.5|193269.6|14
1728910630000|2024-10-14 12:57:10|193445.2|193320.2|193449.3|193324.3|193455.1|193330.1|193445.2|193320.2|22
1728910640000|2024-10-14 12:57:20|193448.7|193323.7|193540.2|193415.2|193540.2|193415.2|193445.1|193320.1|21
1728910650000|2024-10-14 12:57:30|193537.9|193412.9|193527.5|193402.5|193537.9|193412.9|193527.5|193402.5|12
1728910660000|2024-10-14 12:57:40|193527|193402|193541.3|193416.3|193541.5|193416.5|193527|193402|10
1728910670000|2024-10-14 12:57:50|193531.6|193406.6|193535.8|193410.8|193535.8|193410.8|193520.3|193395.3|19
1728910680000|2024-10-14 12:58:00|193533.1|193408.1|193562.3|193437.3|193571.3|193446.3|193498.6|193373.6|24
1728910690000|2024-10-14 12:58:10|193565.8|193440.8|193565.4|193440.4|193570.2|193445.2|193556.8|193431.8|13
1728910700000|2024-10-14 12:58:20|193569.8|193444.8|193565.1|193440.1|193569.8|193444.8|193561.4|193436.4|8
1728910710000|2024-10-14 12:58:30|193562.4|193437.4|193537|193412|193564.5|193439.5|193475.2|193391.7|16
1728910720000|2024-10-14 12:58:40|193525.7|193400.7|193491.5|193441.5|193531.8|193445.3|193491.5|193400.7|4
1728910730000|2024-10-14 12:58:50|193488.3|193438.3|193488.8|193438.8|193538.5|193449|193483.9|193413.3|9
1728910740000|2024-10-14 12:59:00|193493.1|193443.1|193527.5|193402.5|193539.4|193443.1|193493.1|193402.5|10
1728910750000|2024-10-14 12:59:10|193528.1|193403.1|193527.8|193402.8|193535.8|193410.8|193514.9|193389.9|17
1728910760000|2024-10-14 12:59:20|193528.4|193403.4|193530.1|193405.1|193558.6|193433.6|193524.7|193399.7|17
1728910770000|2024-10-14 12:59:30|193538.6|193413.6|193555.5|193430.5|193558.3|193471|193496.9|193399.3|24
1728910780000|2024-10-14 12:59:40|193563.9|193438.9|193514.9|193464.9|193563.9|193476.6|193514.7|193427.3|9
1728910790000|2024-10-14 12:59:50|193518|193468|193522.7|193472.7|193551.3|193472.7|193498.4|193398.7|18
1728910800000|2024-10-14 13:00:00|193525.9|193475.9|193458.6|193408.6|193527|193477|193448.2|193356.6|19
1728910810000|2024-10-14 13:00:10|193495.8|193370.8|193509.6|193384.6|193509.7|193409.8|193459.8|193360|15
1728910820000|2024-10-14 13:00:20|193509.7|193384.7|193470.6|193345.6|193509.9|193409.8|193448.4|193345.6|11
1728910830000|2024-10-14 13:00:30|193470.4|193345.4|193470.6|193345.6|193470.6|193394.9|193444.9|193345.2|8
1728910840000|2024-10-14 13:00:40|193470.4|193345.4|193490.8|193365.8|193490.8|193365.8|193465.8|193340.8|16
1728910850000|2024-10-14 13:00:50|193457.7|193407.7|193522|193472|193549.7|193477.3|193447.9|193371.4|17
1728910860000|2024-10-14 13:01:00|193547.5|193422.5|193524.7|193474.7|193547.5|193484.2|193522|193422.5|8
1728910870000|2024-10-14 13:01:10|193533.3|193483.3|193524.9|193474.9|193534.1|193484.1|193523.3|193473.3|7
1728910880000|2024-10-14 13:01:20|193574.6|193449.6|193546.2|193496.2|193595.7|193512.9|193524.9|193439.6|10
1728910890000|2024-10-14 13:01:30|193583.8|193458.8|193580.5|193455.5|193586.6|193503.2|193522|193448.6|16
1728910900000|2024-10-14 13:01:40|193577.4|193452.4|193579.1|193454.1|193587.8|193462.8|193577.4|193452.4|11
1728910910000|2024-10-14 13:01:50|193581.2|193456.2|193580.7|193455.7|193582.7|193457.7|193578.8|193453.8|4
1728910920000|2024-10-14 13:02:00|193587.6|193462.6|193580.9|193455.9|193587.7|193462.7|193573.9|193448.9|14
1728910930000|2024-10-14 13:02:10|193583.2|193458.2|193556.2|193506.2|193606.6|193507.1|193550.2|193455.8|9
1728910940000|2024-10-14 13:02:20|193547.7|193497.7|193544|193494|193598.3|193497.7|193544|193458.4|16
1728910950000|2024-10-14 13:02:30|193568.3|193443.3|193536.2|193486.2|193568.3|193490.3|193528.8|193431.8|15
1728910960000|2024-10-14 13:02:40|193525.8|193475.8|193542.1|193492.1|193542.1|193492.1|193525.8|193475.8|3
1728910970000|2024-10-14 13:02:50|193532.8|193482.8|193538.7|193488.7|193542.4|193492.4|193532.8|193482.8|3
1728910980000|2024-10-14 13:03:00|193543.1|193493.1|193564.2|193439.2|193567.6|193493.1|193543.1|193439.2|8
1728910990000|2024-10-14 13:03:10|193564.6|193439.6|193566|193441|193580.5|193455.5|193558.6|193433.6|12
1728911000000|2024-10-14 13:03:20|193556.2|193431.2|193501.3|193451.3|193556.2|193451.3|193501.3|193398.6|6
1728911010000|2024-10-14 13:03:30|193504.7|193454.7|193532.1|193482.1|193577.5|193482.1|193504.7|193427.6|14
1728911020000|2024-10-14 13:03:40|193582.8|193457.8|193540.7|193490.7|193587.2|193490.7|193532.1|193457.8|6
1728911030000|2024-10-14 13:03:50|193534.7|193484.7|193593.9|193468.9|193593.9|193489.4|193507.4|193429.3|18
1728911040000|2024-10-14 13:04:00|193594.1|193469.1|193532.3|193482.3|193594.1|193494.2|193531.3|193456.2|9
1728911050000|2024-10-14 13:04:10|193581.8|193456.8|193532|193482|193581.8|193485.1|193525.9|193456.8|6
1728911060000|2024-10-14 13:04:20|193527.2|193477.2|193527.8|193477.8|193577.3|193492.4|193523.8|193452.3|6
1728911070000|2024-10-14 13:04:30|193523.3|193473.3|193570.9|193445.9|193577.5|193489.9|193500.4|193445.9|11
1728911080000|2024-10-14 13:04:40|193570.1|193445.1|193544.7|193419.7|193589.2|193479.2|193510.2|193419.7|18
1728911090000|2024-10-14 13:04:50|193529.8|193479.8|193556.2|193431.2|193556.2|193483.3|193523.1|193417.3|14
1728911100000|2024-10-14 13:05:00|193545|193420|193579.9|193454.9|193596|193483.9|193526.4|193420|24
1728911110000|2024-10-14 13:05:10|193580.6|193455.6|193566.8|193516.8|193604.5|193523.9|193554.6|193455.3|21
1728911120000|2024-10-14 13:05:20|193608.1|193483.1|193607.1|193557.1|193661.9|193559|193600.2|193483.1|15
1728911130000|2024-10-14 13:05:30|193664.3|193539.3|193673.7|193548.7|193705.6|193617.8|193636.9|193539.3|22
1728911140000|2024-10-14 13:05:40|193679.9|193554.9|193638.4|193588.4|193679.9|193592.6|193626.9|193549.4|11
1728911150000|2024-10-14 13:05:50|193663.9|193538.9|193617.1|193492.1|193693|193594.1|193578.9|193486.1|13
1728911160000|2024-10-14 13:06:00|193603.3|193553.3|193582.1|193457.1|193636.4|193553.3|193555.3|193449.1|22
1728911170000|2024-10-14 13:06:10|193593.9|193468.9|193577.3|193452.3|193608|193518.8|193540.3|193452.3|18
1728911180000|2024-10-14 13:06:20|193577.2|193452.2|193556.9|193506.9|193577.2|193513.5|193556.9|193452|5
1728911190000|2024-10-14 13:06:30|193582.4|193457.4|193553.3|193503.3|193597.2|193513.1|193552.6|193453|15
1728911200000|2024-10-14 13:06:40|193542.1|193492.1|193542.2|193492.2|193542.2|193492.2|193541.9|193491.9|3
1728911210000|2024-10-14 13:06:50|193579.1|193454.1|193573.2|193448.2|193582.5|193517.4|193527|193448.2|18
1728911220000|2024-10-14 13:07:00|193548.3|193498.3|193512.6|193462.6|193580.1|193498.3|193498.1|193410.4|8
1728911230000|2024-10-14 13:07:10|193524.5|193474.5|193570.8|193445.8|193574.5|193491.5|193521.4|193445.8|6
1728911240000|2024-10-14 13:07:20|193577.3|193452.3|193632.1|193507.1|193632.1|193507.1|193571.9|193446.9|22
1728911250000|2024-10-14 13:07:30|193632.2|193507.2|193622.7|193497.7|193636.6|193511.6|193619|193494|11
1728911260000|2024-10-14 13:07:40|193636.1|193511.1|193642.6|193517.6|193642.6|193557.8|193604.1|193499.2|19
1728911270000|2024-10-14 13:07:50|193639.5|193514.5|193580.4|193455.4|193639.5|193553.2|193544.3|193455.4|17
1728911280000|2024-10-14 13:08:00|193594.2|193469.2|193536.4|193411.4|193604.7|193479.7|193527.8|193402.8|19
1728911290000|2024-10-14 13:08:10|193532.7|193407.7|193539.6|193414.6|193539.6|193426.5|193444.1|193361.2|17
1728911300000|2024-10-14 13:08:20|193528|193403|193486.6|193436.6|193539.6|193440.3|193479.8|193401.9|13
1728911310000|2024-10-14 13:08:30|193522.9|193397.9|193499.3|193374.3|193522.9|193401.2|193444.1|193343.1|8
1728911320000|2024-10-14 13:08:40|193471.5|193346.5|193442.9|193317.9|193501.9|193401.3|193422.5|193297.5|16
1728911330000|2024-10-14 13:08:50|193445|193320|193444.7|193319.7|193445|193320|193442.4|193317.4|5
1728911340000|2024-10-14 13:09:00|193446.8|193321.8|193450.4|193325.4|193450.4|193325.4|193445.8|193320.8|8
1728911350000|2024-10-14 13:09:10|193450.7|193325.7|193441.7|193316.7|193450.7|193325.7|193439.5|193314.5|9
1728911360000|2024-10-14 13:09:20|193443.6|193318.6|193400.8|193275.8|193443.6|193318.6|193399.6|193274.6|7
1728911370000|2024-10-14 13:09:30|193401.4|193276.4|193400.9|193275.9|193408|193283|193396.5|193271.5|13
1728911380000|2024-10-14 13:09:40|193403.1|193278.1|193418.9|193293.9|193430.8|193305.8|193403.1|193278.1|16
1728911390000|2024-10-14 13:09:50|193415.5|193290.5|193414.6|193289.6|193415.5|193290.5|193411.2|193286.2|6
1728911400000|2024-10-14 13:10:00|193415|193290|193437.2|193312.2|193437.2|193312.2|193415|193290|18
1728911410000|2024-10-14 13:10:10|193444.7|193319.7|193501.1|193376.1|193501.3|193376.3|193420.1|193295.1|20
1728911420000|2024-10-14 13:10:20|193501.3|193376.3|193530.4|193405.4|193533.2|193408.2|193498.5|193373.5|19
1728911430000|2024-10-14 13:10:30|193530.5|193405.5|193569.3|193444.3|193571.7|193446.7|193521.4|193396.4|15
1728911440000|2024-10-14 13:10:40|193569.6|193444.6|193537.8|193412.8|193569.6|193444.6|193522.4|193397.4|14
1728911450000|2024-10-14 13:10:50|193535.9|193410.9|193537.9|193412.9|193537.9|193412.9|193521.8|193396.8|15
1728911460000|2024-10-14 13:11:00|193538|193413|193542|193417|193544.8|193419.8|193525|193400|8
1728911470000|2024-10-14 13:11:10|193543|193418|193546.1|193421.1|193546.1|193421.1|193533|193408|4
1728911480000|2024-10-14 13:11:20|193551.3|193426.3|193567|193442|193569|193444|193551.3|193426.3|6
1728911490000|2024-10-14 13:11:30|193569|193444|193570.4|193445.4|193577.2|193452.2|193556.8|193431.8|7
1728911500000|2024-10-14 13:11:40|193568.3|193443.3|193568.8|193443.8|193568.8|193443.8|193565.7|193440.7|3
1728911510000|2024-10-14 13:11:50|193568.3|193443.3|193569.9|193444.9|193569.9|193444.9|193568.1|193443.1|5
1728911520000|2024-10-14 13:12:00|193569.5|193444.5|193574.5|193449.5|193574.5|193492.1|193533.3|193438.1|15
1728911530000|2024-10-14 13:12:10|193562.7|193437.7|193568.1|193443.1|193608.4|193483.4|193516.2|193431.9|18
1728911540000|2024-10-14 13:12:20|193569|193444|193560.7|193435.7|193569|193487.2|193530.3|193428.5|17
1728911550000|2024-10-14 13:12:30|193536.4|193486.4|193553.9|193428.9|193584.7|193486.4|193529.2|193428.9|14
1728911560000|2024-10-14 13:12:40|193529.2|193479.2|193554.5|193429.5|193568.1|193479.2|193529.2|193429.3|6
1728911570000|2024-10-14 13:12:50|193568.3|193443.3|193536|193486|193574.3|193486|193536|193443|4
1728911580000|2024-10-14 13:13:00|193539.6|193489.6|193554.8|193429.8|193570.5|193489.6|193536.5|193424.6|9
1728911590000|2024-10-14 13:13:10|193555.7|193430.7|193559.1|193434.1|193568.9|193443.9|193555.1|193430.1|6
1728911600000|2024-10-14 13:13:20|193561.6|193436.6|193555.8|193430.8|193561.6|193436.6|193555.8|193430.8|2
1728911610000|2024-10-14 13:13:30|193555.9|193430.9|193568.5|193443.5|193568.5|193443.5|193555.9|193430.9|2
1728911620000|2024-10-14 13:13:40|193564.9|193439.9|193524.8|193399.8|193564.9|193439.9|193516.6|193391.6|16
1728911630000|2024-10-14 13:13:50|193518.1|193393.1|193518.6|193393.6|193525.2|193400.2|193518.1|193393.1|8
1728911640000|2024-10-14 13:14:00|193519.1|193394.1|193527.5|193402.5|193530.9|193405.9|193519.1|193394.1|14
1728911650000|2024-10-14 13:14:10|193524.9|193399.9|193529.1|193404.1|193529.5|193404.5|193524.9|193399.9|7
1728911660000|2024-10-14 13:14:20|193529.9|193404.9|193572.1|193447.1|193572.1|193447.1|193529.9|193404.9|13
1728911670000|2024-10-14 13:14:30|193572.5|193447.5|193568.2|193443.2|193582|193457|193566|193441|21
1728911680000|2024-10-14 13:14:40|193565.3|193440.3|193566.6|193441.6|193568.5|193443.5|193565|193440|10
1728911690000|2024-10-14 13:14:50|193572.7|193447.7|193573.8|193448.8|193573.8|193448.8|193567.7|193442.7|7
1728911700000|2024-10-14 13:15:00|193572.4|193447.4|193572|193447|193573.8|193448.8|193567.6|193442.6|12
1728911710000|2024-10-14 13:15:10|193574.3|193449.3|193536.9|193411.9|193574.4|193455.6|193505.6|193400.3|15
1728911720000|2024-10-14 13:15:20|193536.3|193411.3|193539.8|193414.8|193541.8|193416.8|193529.1|193404.1|15
1728911730000|2024-10-14 13:15:30|193538.8|193413.8|193525.9|193400.9|193539.6|193414.6|193522.2|193397.2|9
1728911740000|2024-10-14 13:15:40|193532.2|193407.2|193539.1|193414.1|193539.1|193414.1|193530.9|193405.9|4
1728911750000|2024-10-14 13:15:50|193538.6|193413.6|193517.7|193392.7|193539.4|193414.4|193517|193392|24
1728911760000|2024-10-14 13:16:00|193524.1|193399.1|193519.4|193394.4|193537.7|193412.7|193519.4|193394.4|22
1728911770000|2024-10-14 13:16:10|193522.1|193397.1|193522.7|193397.7|193522.7|193397.7|193522.1|193397.1|2
1728911780000|2024-10-14 13:16:20|193526.3|193401.3|193568.9|193443.9|193572.1|193486.4|193526.3|193401.3|11
1728911790000|2024-10-14 13:16:30|193568.4|193443.4|193532.8|193407.8|193568.8|193443.8|193529.3|193404.3|13
1728911800000|2024-10-14 13:16:40|193532.6|193407.6|193528.7|193403.7|193532.6|193407.6|193526.4|193401.4|7
1728911810000|2024-10-14 13:16:50|193528|193403|193485.1|193360.1|193528|193403|193483.8|193358.8|11
1728911820000|2024-10-14 13:17:00|193487.1|193362.1|193484.5|193359.5|193489.6|193364.6|193479.6|193354.6|12
1728911830000|2024-10-14 13:17:10|193484.2|193359.2|193485.2|193360.2|193489.2|193364.2|193483.9|193358.9|8
1728911840000|2024-10-14 13:17:20|193452.7|193327.7|193483.1|193358.1|193485.7|193389.2|193420.1|193327.7|21
1728911850000|2024-10-14 13:17:30|193476.5|193351.5|193479.1|193354.1|193499.8|193374.8|193476.5|193351.5|12
1728911860000|2024-10-14 13:17:40|193491.7|193366.7|193491.9|193366.9|193500.5|193387.9|193437.9|193347.9|18
1728911870000|2024-10-14 13:17:50|193492.6|193367.6|193487|193362|193495.1|193370.1|193485.3|193360.3|13
1728911880000|2024-10-14 13:18:00|193487.6|193362.6|193480.4|193355.4|193487.6|193362.6|193480.4|193355.4|4
1728911890000|2024-10-14 13:18:10|193480.7|193355.7|193523.7|193398.7|193524.2|193399.2|193480.7|193355.7|19
1728911900000|2024-10-14 13:18:20|193524.3|193399.3|193524.1|193399.1|193533.7|193408.7|193524.1|193399.1|8
1728911910000|2024-10-14 13:18:30|193524.6|193399.6|193523|193398|193525|193400|193516.9|193391.9|11
1728911920000|2024-10-14 13:18:40|193520.4|193395.4|193432.5|193307.5|193520.4|193395.4|193429.1|193304.1|17
1728911930000|2024-10-14 13:18:50|193429.5|193304.5|193402.3|193277.3|193445.8|193320.8|193382.8|193257.8|15
1728911940000|2024-10-14 13:19:00|193374.3|193324.3|193412.4|193287.4|193426.2|193324.3|193371.3|193285.1|5
1728911950000|2024-10-14 13:19:10|193426.2|193301.2|193404.5|193354.5|193435.6|193360.7|193404.5|193287|11
1728911960000|2024-10-14 13:19:20|193401.3|193351.3|193401.3|193351.3|193401.3|193351.3|193401.3|193351.3|1
1728911970000|2024-10-14 13:19:30|193442|193317|193403.5|193353.5|193442|193353.5|193403.5|193317|2
1728911980000|2024-10-14 13:19:40|193443.5|193318.5|193407.1|193357.1|193445.8|193357.1|193407.1|193318.5|3
1728911990000|2024-10-14 13:19:50|193411.3|193361.3|193416.3|193291.3|193449.5|193361.3|193411.1|193286.1|17
1728912000000|2024-10-14 13:20:00|193418.3|193293.3|193413.7|193288.7|193418.3|193293.3|193413.7|193288.7|4
1728912010000|2024-10-14 13:20:10|193411.5|193286.5|193409.8|193284.8|193411.5|193286.5|193409.8|193284.8|2
1728912020000|2024-10-14 13:20:20|193404.9|193279.9|193375.6|193250.6|193404.9|193279.9|193375.6|193250.6|16
1728912030000|2024-10-14 13:20:30|193376.8|193251.8|193377.8|193252.8|193377.8|193252.8|193375.7|193250.7|9
1728912040000|2024-10-14 13:20:40|193376.6|193251.6|193378.2|193253.2|193378.2|193253.2|193369.9|193244.9|11
1728912050000|2024-10-14 13:20:50|193378.7|193253.7|193392.2|193267.2|193392.2|193267.2|193378.4|193253.4|6
1728912060000|2024-10-14 13:21:00|193399.9|193274.9|193414.1|193289.1|193414.6|193289.6|193375.4|193250.4|18
1728912070000|2024-10-14 13:21:10|193414.7|193289.7|193415.9|193290.9|193418|193293|193414.7|193289.7|3
1728912080000|2024-10-14 13:21:20|193413.6|193288.6|193415.5|193290.5|193415.6|193290.6|193413.4|193288.4|4
1728912090000|2024-10-14 13:21:30|193413.5|193288.5|193413.1|193288.1|193414|193289|193413.1|193288.1|5
1728912100000|2024-10-14 13:21:40|193415.6|193290.6|193413.5|193288.5|193415.8|193290.8|193413.5|193288.5|4
1728912110000|2024-10-14 13:21:50|193413.7|193288.7|193413.8|193288.8|193413.8|193288.8|193413.7|193288.7|2
1728912120000|2024-10-14 13:22:00|193414.8|193289.8|193441|193316|193443.1|193318.1|193414.8|193289.8|6
1728912130000|2024-10-14 13:22:10|193447.5|193322.5|193493.6|193368.6|193494.9|193369.9|193447.5|193322.5|13
1728912150000|2024-10-14 13:22:30|193496.1|193371.1|193494.9|193369.9|193496.1|193371.1|193493.2|193368.2|6
1728912160000|2024-10-14 13:22:40|193493.3|193368.3|193488.6|193363.6|193493.3|193368.3|193485.3|193360.3|3
1728912170000|2024-10-14 13:22:50|193488|193363|193481.5|193356.5|193488.4|193363.4|193451.3|193326.3|15
1728912180000|2024-10-14 13:23:00|193480.6|193355.6|193487|193362|193487|193362|193480.6|193355.6|6
1728912190000|2024-10-14 13:23:10|193486.4|193361.4|193486.4|193361.4|193486.4|193361.4|193486.4|193361.4|1
1728912200000|2024-10-14 13:23:20|193488.6|193363.6|193566.7|193441.7|193572.6|193447.6|193488.6|193363.6|25
1728912210000|2024-10-14 13:23:30|193547.4|193422.4|193569.8|193444.8|193573.3|193448.3|193547.4|193422.4|18
1728912220000|2024-10-14 13:23:40|193573.6|193448.6|193530.3|193405.3|193573.6|193448.6|193526.9|193401.9|15
1728912230000|2024-10-14 13:23:50|193530.6|193405.6|193513.1|193388.1|193531.1|193406.1|193513.1|193388.1|10
1728912240000|2024-10-14 13:24:00|193526|193401|193533|193408|193533|193432.9|193458.1|193356|19
1728912250000|2024-10-14 13:24:10|193520.9|193395.9|193515.2|193390.2|193534.3|193409.3|193515.2|193390.2|8
1728912260000|2024-10-14 13:24:20|193512.3|193387.3|193518.2|193393.2|193524.3|193399.3|193504.1|193379.1|8
1728912270000|2024-10-14 13:24:30|193521.8|193396.8|193484.5|193434.5|193521.8|193434.5|193484.5|193383.4|3
1728912280000|2024-10-14 13:24:40|193488.4|193438.4|193536.4|193411.4|193536.4|193438.6|193488.4|193400.9|6
1728912290000|2024-10-14 13:24:50|193523.4|193398.4|193515.3|193390.3|193539|193440.4|193484.7|193383.8|14
1728912300000|2024-10-14 13:25:00|193519|193394|193526.4|193401.4|193533.7|193460.9|193492.2|193394|15
1728912310000|2024-10-14 13:25:10|193527.7|193402.7|193525.1|193396.8|193531|193406|193516|193391|9
1728912320000|2024-10-14 13:25:20|193528.9|193403.9|193498.9|193372.5|193536.3|193411.3|193494.2|193367.8|14
1728912330000|2024-10-14 13:25:30|193499.5|193372.8|193526.9|193401.9|193526.9|193401.9|193498.5|193372.1|7
1728912340000|2024-10-14 13:25:40|193526.7|193401.7|193516.7|193391.7|193533.2|193408.2|193516.7|193391.7|15
1728912350000|2024-10-14 13:25:50|193505.9|193380.9|193523.4|193398.4|193523.4|193398.4|193505.9|193380.9|5
1728912360000|2024-10-14 13:26:00|193524|193399|193523.3|193398.3|193524.6|193399.6|193523.3|193398.3|4
1728912370000|2024-10-14 13:26:10|193481.3|193356.3|193482.4|193357.4|193487.4|193362.4|193481.3|193356.3|8
1728912380000|2024-10-14 13:26:20|193476.5|193351.5|193411.1|193286.1|193476.5|193351.5|193411.1|193286.1|20
1728912390000|2024-10-14 13:26:30|193421.8|193296.8|193415.6|193290.6|193421.8|193296.8|193404.8|193279.8|6
1728912400000|2024-10-14 13:26:40|193420.6|193295.6|193420.5|193295.5|193420.8|193295.8|193408|193283|13
1728912410000|2024-10-14 13:26:50|193409.9|193284.9|193420.5|193295.5|193420.5|193295.5|193409.9|193284.9|4
1728912420000|2024-10-14 13:27:00|193409.6|193284.6|193410.1|193285.1|193420.7|193295.7|193409.6|193284.6|6
1728912430000|2024-10-14 13:27:10|193416.5|193291.5|193409|193284|193420.9|193295.9|193408.9|193283.9|7
1728912440000|2024-10-14 13:27:20|193420.9|193295.9|193358.8|193210.5|193420.9|193295.9|193358.8|193210.5|9
1728912450000|2024-10-14 13:27:30|193358.2|193208.9|193390.8|193265.8|193414.3|193313.1|193353.8|193208.9|18
1728912460000|2024-10-14 13:27:40|193406.3|193281.3|193450.9|193325.9|193453.2|193328.2|193402.8|193277.8|18
1728912470000|2024-10-14 13:27:50|193453|193328|193466.1|193341.1|193469.7|193344.7|193446.7|193321.7|19
1728912480000|2024-10-14 13:28:00|193468.3|193343.3|193488.5|193363.5|193489|193364|193468.3|193343.3|18
1728912490000|2024-10-14 13:28:10|193489.3|193364.3|193483.6|193358.6|193490|193365|193478.2|193353.2|10
1728912500000|2024-10-14 13:28:20|193484.5|193359.5|193484.5|193359.5|193484.5|193359.5|193484.5|193359.5|1
1728912510000|2024-10-14 13:28:30|193485.1|193360.1|193485.1|193360.1|193485.1|193360.1|193485.1|193360.1|1
1728912520000|2024-10-14 13:28:40|193500.8|193348.7|193500.8|193348.7|193500.8|193348.7|193500.8|193348.7|1
1728912530000|2024-10-14 13:28:50|193500.3|193349.1|193500.3|193349.1|193500.3|193351.6|193497.7|193349.1|3
1728912540000|2024-10-14 13:29:00|193487.1|193362.1|193433.4|193308.4|193488|193363|193433.4|193308.4|11
1728912550000|2024-10-14 13:29:10|193437.6|193312.6|193446.1|193321.1|193448.2|193323.2|193436.3|193311.3|11
1728912560000|2024-10-14 13:29:20|193445.8|193320.8|193446.6|193321.6|193446.6|193321.6|193443.7|193318.7|8
1728912570000|2024-10-14 13:29:30|193443.8|193318.8|193425.8|193300.8|193443.8|193318.8|193425.8|193300.8|8
1728912580000|2024-10-14 13:29:40|193425.9|193300.9|193442.4|193317.4|193444.9|193319.9|193425.9|193300.9|10
1728912590000|2024-10-14 13:29:50|193441.3|193316.3|193441.3|193316.3|193444.9|193319.9|193441.3|193316.3|9
1728912600000|2024-10-14 13:30:00|193447.1|193322.1|193441.6|193316.6|193447.9|193322.9|193432.7|193307.7|25
1728912610000|2024-10-14 13:30:10|193443|193318|193382.8|193257.8|193448.2|193323.2|193348.3|193250.3|19
1728912620000|2024-10-14 13:30:20|193394.6|193269.6|193411.4|193286.4|193411.4|193286.4|193381.2|193256.2|31
1728912630000|2024-10-14 13:30:30|193416.2|193291.2|193407.4|193282.4|193438.3|193313.3|193349.6|193263.5|19
1728912640000|2024-10-14 13:30:40|193409.7|193284.7|193410.1|193285.1|193432.4|193312.4|193362.4|193263.2|25
1728912650000|2024-10-14 13:30:50|193407.8|193282.8|193376|193236.7|193412|193282.8|193376|193235.3|8
1728912660000|2024-10-14 13:31:00|193377.1|193236.3|193411.9|193275.2|193412.9|193275.5|193377.1|193236.3|23
1728912670000|2024-10-14 13:31:10|193407.4|193267.7|193356.7|193231.7|193409.1|193280.7|193345.8|193220.8|21
1728912680000|2024-10-14 13:31:20|193357.5|193232.5|193368.8|193243.8|193368.8|193243.8|193351.7|193226.7|13
1728912690000|2024-10-14 13:31:30|193371.9|193246.9|193331.7|193206.7|193371.9|193246.9|193301.2|193176.2|20
1728912700000|2024-10-14 13:31:40|193332|193207|193332.5|193207.5|193333.1|193208.1|193319|193194|14
1728912710000|2024-10-14 13:31:50|193332.9|193207.9|193330.2|193205.2|193332.9|193207.9|193324.8|193199.8|14
1728912720000|2024-10-14 13:32:00|193333.3|193208.3|193290.8|193165.8|193333.7|193208.7|193230.3|193145.4|15
1728912730000|2024-10-14 13:32:10|193290.3|193165.3|193304|193179|193304|193179|193252.4|193127.4|25
1728912740000|2024-10-14 13:32:20|193303.9|193178.9|193301.2|193176.2|193306.1|193181.1|193291.4|193166.4|20
1728912750000|2024-10-14 13:32:30|193300.9|193175.9|193302.8|193177.8|193302.8|193177.8|193296.6|193171.6|9
1728912760000|2024-10-14 13:32:40|193302.9|193177.9|193306.5|193181.5|193306.5|193181.5|193289.4|193164.4|9
1728912770000|2024-10-14 13:32:50|193305.6|193180.6|193298.1|193173.1|193343.4|193218.4|193296.4|193171.4|18
1728912780000|2024-10-14 13:33:00|193306.2|193181.2|193328.5|193203.5|193330.5|193237.4|193286.1|193178.5|25
1728912790000|2024-10-14 13:33:10|193325.3|193200.3|193312.6|193187.6|193332.2|193233|193279.5|193182.7|14
1728912800000|2024-10-14 13:33:20|193311.6|193186.6|193335.2|193210.2|193335.7|193236.6|193286.6|193186.6|26
1728912810000|2024-10-14 13:33:30|193331.5|193206.5|193330.7|193205.7|193336.2|193211.2|193323.3|193198.3|26
1728912820000|2024-10-14 13:33:40|193335.1|193210.1|193335|193210|193338.2|193213.2|193315.2|193190.2|24
1728912830000|2024-10-14 13:33:50|193332.8|193207.8|193336.5|193211.5|193337.2|193212.2|193332|193207|25
1728912840000|2024-10-14 13:34:00|193333.2|193208.2|193370.3|193245.3|193401.2|193276.2|193333.2|193208.2|36
1728912850000|2024-10-14 13:34:10|193370.2|193245.2|193380|193255|193380|193255|193366.5|193241.5|25
1728912860000|2024-10-14 13:34:20|193379.2|193254.2|193375.2|193250.2|193379.3|193254.3|193369.5|193244.5|27
1728912870000|2024-10-14 13:34:30|193376|193251|193374.1|193249.1|193376|193292|193322.8|193235|26
1728912880000|2024-10-14 13:34:40|193372|193247|193359.2|193234.2|193399|193280.2|193330.2|193234.2|22
1728912890000|2024-10-14 13:34:50|193353.8|193228.8|193307.9|193257.9|193367.5|193264.5|193307.9|193205.6|15
1728912900000|2024-10-14 13:35:00|193332.4|193207.4|193346.8|193221.8|193346.8|193270|193320|193204.1|23
1728912910000|2024-10-14 13:35:10|193334.9|193209.9|193354.9|193229.9|193355.2|193230.2|193328|193203|23
1728912920000|2024-10-14 13:35:20|193361.7|193236.7|193426.9|193301.9|193440.1|193334.8|193361.7|193236.7|20
1728912930000|2024-10-14 13:35:30|193430.1|193305.1|193431.8|193381.8|193473.6|193386.5|193426.2|193304.8|28
1728912940000|2024-10-14 13:35:40|193430.2|193380.2|193450.7|193325.7|193462.5|193380.2|193418.1|193310.4|23
1728912950000|2024-10-14 13:35:50|193437.4|193312.4|193429.1|193379.1|193479.2|193379.1|193417.1|193312.4|22
1728912960000|2024-10-14 13:36:00|193476.2|193351.2|193453.2|193328.2|193496.6|193371.6|193441.9|193316.9|18
1728912970000|2024-10-14 13:36:10|193453.5|193328.5|193445.8|193320.8|193459.4|193375|193419.7|193320|21
1728912980000|2024-10-14 13:36:20|193411.3|193361.3|193432.4|193382.4|193453|193382.4|193403.3|193303|20
1728912990000|2024-10-14 13:36:30|193425.1|193375.1|193422.3|193372.3|193480.5|193380.6|193422.1|193331.9|18
1728913000000|2024-10-14 13:36:40|193417.2|193367.2|193469.1|193419.1|193503.9|193421.4|193417.2|193317.8|26
1728913010000|2024-10-14 13:36:50|193503.6|193378.6|193459.9|193409.9|193514.9|193413.3|193450.1|193351.8|17
1728913020000|2024-10-14 13:37:00|193463.8|193413.8|193476.7|193351.7|193519.9|193413.8|193446.2|193348.9|20
1728913030000|2024-10-14 13:37:10|193490|193365|193406.7|193356.7|193496.8|193397.9|193402.7|193309|25
1728913040000|2024-10-14 13:37:20|193396.5|193346.5|193416.3|193291.3|193421.3|193346.5|193371.7|193276|18
1728913050000|2024-10-14 13:37:30|193425.1|193300.1|193415.7|193290.7|193428|193327.9|193377.9|193277.2|20
1728913060000|2024-10-14 13:37:40|193414.1|193289.1|193383.9|193333.9|193415.6|193338.9|193378.4|193289.1|14
1728913070000|2024-10-14 13:37:50|193387|193337|193397.9|193272.9|193410.7|193341.3|193381.8|193266.6|13
1728913080000|2024-10-14 13:38:00|193397.7|193272.7|193371.2|193246.2|193426.7|193301.7|193330.6|193223.1|18
1728913090000|2024-10-14 13:38:10|193370.2|193245.2|193391.3|193266.3|193391.3|193289|193299.2|193220.8|20
1728913100000|2024-10-14 13:38:20|193385.2|193260.2|193356.4|193231.4|193385.2|193295.6|193331.2|193213.4|17
1728913110000|2024-10-14 13:38:30|193349.3|193224.3|193335.1|193210.1|193353.7|193266.9|193296.5|193199|23
1728913120000|2024-10-14 13:38:40|193335|193210|193333.1|193208.1|193337.3|193212.3|193328.8|193203.8|14
1728913130000|2024-10-14 13:38:50|193340.4|193215.4|193335.6|193210.6|193340.4|193215.4|193333.3|193208.3|7
1728913140000|2024-10-14 13:39:00|193339.4|193214.4|193323.7|193198.7|193340.6|193249.1|193299.1|193195.8|22
1728913150000|2024-10-14 13:39:10|193323.3|193198.3|193333|193208|193335|193210|193323.3|193198.3|6
1728913160000|2024-10-14 13:39:20|193338.6|193213.6|193349.2|193224.2|193358.2|193233.2|193333.3|193208.3|6
1728913170000|2024-10-14 13:39:30|193355.3|193230.3|193478.9|193353.9|193478.9|193353.9|193349.8|193224.8|27
1728913180000|2024-10-14 13:39:40|193483.7|193358.7|193494.1|193369.1|193494.1|193369.1|193481.2|193356.2|24
1728913190000|2024-10-14 13:39:50|193491.7|193366.7|193522.3|193397.3|193522.3|193433|193475.1|193360.3|15
1728913200000|2024-10-14 13:40:00|193479.8|193429.8|193566.4|193441.4|193568.4|193443.4|193479.8|193420.2|32
1728913210000|2024-10-14 13:40:10|193570.2|193445.2|193565.7|193440.7|193584.7|193486.2|193520.8|193427.9|27
1728913220000|2024-10-14 13:40:20|193562.3|193437.3|193544.9|193494.9|193579.2|193494.9|193524.4|193434.7|22
1728913230000|2024-10-14 13:40:30|193548.1|193498.1|193515.1|193390.1|193560.5|193498.1|193473.1|193388.5|13
1728913240000|2024-10-14 13:40:40|193471.6|193421.6|193528.6|193403.6|193532.7|193421.6|193471.6|193398.2|21
1728913250000|2024-10-14 13:40:50|193518.5|193393.5|193533.3|193408.3|193533.3|193408.3|193518.5|193393.5|15
1728913260000|2024-10-14 13:41:00|193535.5|193410.5|193551.9|193426.9|193560.1|193459.3|193509.3|193410.5|24
1728913270000|2024-10-14 13:41:10|193553.8|193428.8|193553.3|193428.3|193553.8|193428.8|193552.6|193427.6|3
1728913280000|2024-10-14 13:41:20|193553.8|193428.8|193551.8|193426.8|193556.1|193431.1|193551.8|193426.8|6
1728913290000|2024-10-14 13:41:30|193555.1|193430.1|193558.5|193433.5|193559.5|193434.5|193549.8|193424.8|10
1728913300000|2024-10-14 13:41:40|193557.2|193432.2|193551.5|193426.5|193557.2|193441.6|193489.2|193396|17
1728913310000|2024-10-14 13:41:50|193556.3|193431.3|193524.7|193399.7|193557.6|193432.6|193513.2|193388.2|10
1728913320000|2024-10-14 13:42:00|193519.9|193394.9|193518.3|193393.3|193520.3|193395.3|193512.7|193387.7|8
1728913330000|2024-10-14 13:42:10|193519.2|193394.2|193473|193423|193527.9|193423|193473|193394.2|14
1728913340000|2024-10-14 13:42:20|193526.1|193401.1|193495.7|193445.7|193539.8|193447.6|193474.2|193396.2|16
1728913350000|2024-10-14 13:42:30|193506.4|193456.4|193523.7|193473.7|193556.5|193480.3|193501.6|193423.3|20
1728913360000|2024-10-14 13:42:40|193530|193480|193480.6|193430.6|193531.2|193481.2|193464.6|193400.4|19
1728913370000|2024-10-14 13:42:50|193491.2|193441.2|193481.2|193431.2|193491.2|193441.2|193481|193431|4
1728913380000|2024-10-14 13:43:00|193491.2|193441.2|193558.8|193433.8|193568.2|193466.2|193478.4|193428.4|17
1728913390000|2024-10-14 13:43:10|193558.1|193433.1|193523.5|193398.5|193560.1|193460.1|193440.2|193365|28
1728913400000|2024-10-14 13:43:20|193522.7|193397.7|193518.7|193393.7|193535.3|193410.3|193497.9|193372.9|28
1728913410000|2024-10-14 13:43:30|193517.5|193392.5|193539.6|193414.6|193574|193449|193517.3|193392.3|34
1728913420000|2024-10-14 13:43:40|193541.5|193416.5|193574.9|193449.9|193574.9|193491|193525.4|193401.1|29
1728913430000|2024-10-14 13:43:50|193557.4|193432.4|193457.1|193332.1|193558.2|193433.2|193430.5|193332|37
1728913440000|2024-10-14 13:44:00|193425.2|193375.2|193444.7|193319.7|193444.7|193375.2|193350.2|193259|38
1728913450000|2024-10-14 13:44:10|193402.2|193352.2|193409.3|193359.3|193447.7|193365.2|193385.4|193296.1|33
1728913460000|2024-10-14 13:44:20|193402.6|193352.6|193404.7|193354.7|193444.5|193360.9|193399.1|193319.5|18
1728913470000|2024-10-14 13:44:30|193401|193351|193298.9|193248.9|193448|193360.8|193292.9|193190.5|32
1728913480000|2024-10-14 13:44:40|193300.1|193250.1|193271.9|193221.9|193318.9|193250.1|193267.8|193168.4|30
1728913490000|2024-10-14 13:44:50|193264.5|193214.5|193311.7|193186.7|193317.6|193216.2|193264.4|193162.2|20
1728913500000|2024-10-14 13:45:00|193352.2|193227.2|193381.6|193256.6|193381.6|193295.1|193337.1|193212.1|30
1728913510000|2024-10-14 13:45:10|193378.3|193253.3|193356.3|193231.3|193378.3|193253.3|193356.3|193231.3|14
1728913520000|2024-10-14 13:45:20|193342.4|193217.4|193288|193163|193355|193230|193285.4|193160.4|28
1728913530000|2024-10-14 13:45:30|193270.5|193145.5|193207.8|193157.8|193272.9|193160.2|193188.7|193102.6|28
1728913540000|2024-10-14 13:45:40|193206.9|193156.9|193228.5|193103.5|193237.5|193167.5|193200.6|193103.5|19
1728913550000|2024-10-14 13:45:50|193229|193104|193236.7|193111.7|193238.6|193113.6|193227.8|193102.8|18
1728913560000|2024-10-14 13:46:00|193231.8|193106.8|193226.1|193101.1|193238|193152.1|193164.5|193094.6|29
1728913570000|2024-10-14 13:46:10|193224.8|193099.8|193202.3|193152.3|193237.8|193152.3|193151|193060.8|28
1728913580000|2024-10-14 13:46:20|193197.1|193147.1|193197.9|193147.9|193237.2|193167.4|193181.3|193096.2|21
1728913590000|2024-10-14 13:46:30|193180.8|193130.8|193283.2|193158.2|193314.2|193189.2|193180.8|193098.4|24
1728913600000|2024-10-14 13:46:40|193298.9|193173.9|193251.2|193201.2|193299.7|193215.7|193247.5|193169.8|22
1728913610000|2024-10-14 13:46:50|193253.8|193203.8|193219.1|193169.1|193253.8|193203.8|193214.4|193164.4|27
1728913620000|2024-10-14 13:47:00|193213.2|193163.2|193286.6|193236.6|193289.7|193239.7|193213.2|193123.4|30
1728913630000|2024-10-14 13:47:10|193288.7|193238.7|193307.1|193257.1|193342.6|193268.7|193273|193213.2|25
1728913640000|2024-10-14 13:47:20|193339.9|193214.9|193375.5|193250.5|193375.5|193308|193303.5|193214.9|26
1728913650000|2024-10-14 13:47:30|193362.7|193237.7|193436.8|193278.2|193439.1|193301.8|193361.3|193236.3|18
1728913660000|2024-10-14 13:47:40|193437.1|193278.5|193435.5|193276.9|193438.5|193279.5|193435.5|193276.9|19
1728913670000|2024-10-14 13:47:50|193435.1|193276.5|193434.8|193275.9|193437.5|193278.5|193434.5|193275.9|8
1728913680000|2024-10-14 13:48:00|193461|193291.8|193426.5|193301.5|193461|193301.5|193411.8|193244|10
1728913690000|2024-10-14 13:48:10|193413.1|193288.1|193354.1|193304.1|193426.5|193304.1|193342.7|193243|20
1728913700000|2024-10-14 13:48:20|193351|193301|193390.1|193265.1|193396.2|193301.4|193337.5|193251.3|13
1728913710000|2024-10-14 13:48:30|193390.3|193265.3|193373.1|193244.1|193390.4|193265.4|193373.1|193244.1|14
1728913720000|2024-10-14 13:48:40|193373.4|193244.5|193369.4|193244.4|193394.9|193269.9|193356.8|193231.8|21
1728913730000|2024-10-14 13:48:50|193365.5|193240.5|193333.6|193208.6|193365.5|193245.4|193275.8|193193.6|14
1728913740000|2024-10-14 13:49:00|193341.6|193216.6|193422.7|193297.7|193443.5|193318.5|193338.8|193213.8|28
1728913750000|2024-10-14 13:49:10|193417.4|193292.4|193379.1|193254.1|193427.2|193329.6|193341.4|193254.1|23
1728913760000|2024-10-14 13:49:20|193317.7|193192.7|193317.9|193192.9|193351.4|193243.2|193282.4|193168.7|32
1728913770000|2024-10-14 13:49:30|193322.4|193195.5|193328.3|193278.3|193363.4|193285.5|193320.8|193179.3|24
1728913780000|2024-10-14 13:49:40|193324.6|193274.6|193306.7|193256.7|193330.1|193280.1|193305.7|193255.7|9
1728913790000|2024-10-14 13:49:50|193348.9|193223.9|193317.7|193267.7|193348.9|193276.5|193296.4|193223.9|10
1728913800000|2024-10-14 13:50:00|193322.3|193272.3|193351.6|193301.6|193382.2|193303.5|193322.3|193235.7|23
1728913810000|2024-10-14 13:50:10|193355.1|193305.1|193379.7|193254.7|193379.7|193305.1|193352.5|193250|8
1728913820000|2024-10-14 13:50:20|193380.8|193255.8|193377.7|193252.7|193380.8|193255.8|193376.1|193251.1|15
1728913830000|2024-10-14 13:50:30|193380.1|193255.1|193284.8|193234.8|193383.6|193295.6|193281.6|193214.4|23
1728913840000|2024-10-14 13:50:40|193278.2|193228.2|193309.7|193184.7|193309.7|193244.5|193257.3|193183.2|17
1728913850000|2024-10-14 13:50:50|193310.9|193185.9|193302.9|193177.9|193310.9|193185.9|193302.2|193177.2|18
1728913860000|2024-10-14 13:51:00|193306.2|193181.2|193339.1|193214.1|193341|193266.1|193298.4|193173.4|25
1728913870000|2024-10-14 13:51:10|193337.5|193212.5|193218.6|193093.6|193339.1|193214.1|193192.2|193087.4|35
1728913880000|2024-10-14 13:51:20|193237.5|193112.5|193272.3|193147.3|193281.5|193179.3|193186.6|193088.1|28
1728913890000|2024-10-14 13:51:30|193223.7|193173.7|193224.9|193099.9|193260.5|193175.1|193210.9|193087.1|31
1728913900000|2024-10-14 13:51:40|193223.5|193098.5|193215|193090|193228.1|193142.1|193187.5|193082.2|25
1728913910000|2024-10-14 13:51:50|193217.6|193092.6|193223.4|193098.4|193241.7|193116.7|193209.1|193084.1|26
1728913920000|2024-10-14 13:52:00|193231.7|193106.7|193224.7|193099.7|193235.6|193110.6|193221.8|193096.8|11
1728913930000|2024-10-14 13:52:10|193224.2|193099.2|193198.5|193148.5|193276.3|193187.6|193198.5|193099.2|23
1728913940000|2024-10-14 13:52:20|193224.9|193099.9|193183.5|193133.5|193224.9|193140.7|193174.3|193068.6|28
1728913950000|2024-10-14 13:52:30|193207.8|193082.8|193193.7|193068.7|193212|193139.6|193128.1|193045|31
1728913960000|2024-10-14 13:52:40|193192.5|193067.5|193192.3|193067.3|193195.6|193070.6|193190.9|193065.9|26
1728913970000|2024-10-14 13:52:50|193193.6|193068.6|193193.2|193143.2|193221|193147.9|193189.8|193064.8|25
1728913980000|2024-10-14 13:53:00|193216.1|193091.1|193215.3|193090.3|193227.5|193102.5|193213.2|193088.2|22
1728913990000|2024-10-14 13:53:10|193214.9|193089.9|193190.4|193065.4|193218.9|193093.9|193190.4|193065.4|17
1728914000000|2024-10-14 13:53:20|193191|193066|193220.8|193095.8|193220.8|193095.8|193191|193066|16
1728914010000|2024-10-14 13:53:30|193220.2|193095.2|193221.1|193096.1|193221.2|193096.2|193220.2|193095.2|4
1728914020000|2024-10-14 13:53:40|193219.7|193094.7|193213.1|193088.1|193219.7|193094.7|193211|193086|16
1728914030000|2024-10-14 13:53:50|193207.3|193082.3|193189.1|193064.1|193207.3|193082.3|193189.1|193064.1|12
1728914040000|2024-10-14 13:54:00|193190.6|193065.6|193220.1|193095.1|193220.1|193095.1|193186.9|193061.9|10
1728914050000|2024-10-14 13:54:10|193216.3|193091.3|193223|193098|193226.5|193101.5|193216.3|193091.3|13
1728914060000|2024-10-14 13:54:20|193224.7|193099.7|193233.9|193108.9|193233.9|193108.9|193222.8|193097.8|10
1728914070000|2024-10-14 13:54:30|193233.7|193108.7|193187.5|193062.5|193233.7|193108.7|193187.5|193062.5|15
1728914080000|2024-10-14 13:54:40|193186.8|193061.8|193150.5|193025.5|193186.8|193061.8|193149.2|193024.2|30
1728914090000|2024-10-14 13:54:50|193148.9|193023.9|193185.4|193060.4|193205.2|193119.1|193147.1|193022.1|23
1728914100000|2024-10-14 13:55:00|193188.8|193063.8|193151.8|193026.8|193189.8|193074|193103.9|193025|30
1728914110000|2024-10-14 13:55:10|193150.5|193025.5|193141.5|193091.5|193192.7|193092|193129.2|193004.2|23
1728914120000|2024-10-14 13:55:20|193193.7|193068.7|193186.5|193061.5|193195.2|193108.5|193139.7|193053.7|28
1728914130000|2024-10-14 13:55:30|193188.2|193063.2|193142.2|193092.2|193206.2|193121.8|193138.7|193050.1|22
1728914140000|2024-10-14 13:55:40|193192.9|193067.9|193196.9|193071.9|193197.5|193090.7|193140.7|193064.1|23
1728914150000|2024-10-14 13:55:50|193196.4|193071.4|193189.5|193064.5|193196.4|193071.4|193188.4|193063.4|12
1728914160000|2024-10-14 13:56:00|193190.9|193065.9|193191.8|193066.8|193198.8|193073.8|193190.5|193065.5|21
1728914170000|2024-10-14 13:56:10|193192|193067|193191.4|193066.4|193195.3|193070.3|193190.6|193065.6|18
1728914180000|2024-10-14 13:56:20|193190.6|193065.6|193187.7|193062.7|193193.7|193068.7|193187.7|193062.7|20
1728914190000|2024-10-14 13:56:30|193187.9|193062.9|193187|193062|193188.1|193063.1|193186.8|193061.8|13
1728914200000|2024-10-14 13:56:40|193187.3|193062.3|193197.1|193072.1|193201|193076|193187|193062|17
1728914210000|2024-10-14 13:56:50|193221.9|193096.9|193195.9|193070.9|193221.9|193096.9|193193.2|193068.2|13
1728914220000|2024-10-14 13:57:00|193195.4|193070.4|193229.9|193104.9|193232.7|193135.8|193185.8|193069.3|23
1728914230000|2024-10-14 13:57:10|193232|193107|193267.6|193142.6|193269.4|193174.1|193219.7|193105.8|16
1728914240000|2024-10-14 13:57:20|193269.2|193144.2|193284.8|193159.8|193285.9|193160.9|193269.2|193144.2|15
1728914250000|2024-10-14 13:57:30|193284.3|193159.3|193355.4|193230.4|193356.2|193231.2|193284.3|193159.3|32
1728914260000|2024-10-14 13:57:40|193354.6|193229.6|193343.5|193218.5|193354.9|193229.9|193337.5|193212.5|35
1728914270000|2024-10-14 13:57:50|193342.7|193217.7|193301.1|193176.1|193343.1|193218.1|193296.6|193171.6|17
1728914280000|2024-10-14 13:58:00|193301.8|193176.8|193317.1|193192.1|193319.5|193194.5|193301.8|193176.8|18
1728914290000|2024-10-14 13:58:10|193312.5|193187.5|193311.2|193186.2|193319.4|193194.4|193311.2|193186.2|30
1728914300000|2024-10-14 13:58:20|193311.4|193186.4|193329.9|193204.9|193333.7|193208.7|193302.4|193177.4|31
1728914310000|2024-10-14 13:58:30|193337|193212|193334.4|193209.4|193337.9|193212.9|193334.4|193209.4|5
1728914320000|2024-10-14 13:58:40|193335.8|193210.8|193354.3|193229.3|193365.5|193240.5|193335.8|193210.8|18
1728914330000|2024-10-14 13:58:50|193355.6|193230.6|193349.9|193224.9|193355.6|193230.6|193341.2|193216.2|14
1728914340000|2024-10-14 13:59:00|193350.4|193225.4|193364.4|193239.4|193366.8|193241.8|193350.4|193225.4|9
1728914350000|2024-10-14 13:59:10|193365|193240|193372.6|193247.6|193373|193248|193365|193240|17
1728914360000|2024-10-14 13:59:20|193374|193249|193372.7|193247.7|193374.1|193249.1|193367.2|193242.2|22
1728914370000|2024-10-14 13:59:30|193374|193249|193387.7|193262.7|193426|193301|193374|193249|23
1728914380000|2024-10-14 13:59:40|193379.7|193254.7|193397.7|193272.7|193407.6|193282.6|193379.5|193254.5|26
1728914390000|2024-10-14 13:59:50|193398.4|193273.4|193405.9|193280.9|193415|193290|193398.4|193273.4|27
1728914400000|2024-10-14 14:00:00|193404.9|193279.9|193443.2|193318.2|193450.4|193325.4|193394.4|193269.4|23
1728914410000|2024-10-14 14:00:10|193441.4|193316.4|193440.7|193315.7|193447|193322|193440.5|193315.5|7
1728914420000|2024-10-14 14:00:20|193442.3|193317.3|193442.2|193317.2|193453.5|193328.5|193441|193316|21
1728914430000|2024-10-14 14:00:30|193446.9|193321.9|193444.3|193319.3|193447.3|193322.3|193443.8|193318.8|7
1728914440000|2024-10-14 14:00:40|193442.9|193317.9|193448.4|193323.4|193452|193327|193442.9|193317.9|10
1728914450000|2024-10-14 14:00:50|193451.6|193326.6|193424.1|193299.1|193451.6|193326.6|193418|193293|8
1728914460000|2024-10-14 14:01:00|193425.7|193300.7|193446.5|193321.5|193454.2|193329.2|193425.7|193300.7|22
1728914470000|2024-10-14 14:01:10|193449.2|193324.2|193444.1|193319.1|193449.2|193324.2|193424.4|193299.4|26
1728914480000|2024-10-14 14:01:20|193442.9|193317.9|193446|193321|193454.2|193329.2|193442.9|193317.9|9
1728914490000|2024-10-14 14:01:30|193445.9|193320.9|193446.2|193321.2|193454.7|193329.7|193444.9|193319.9|13
1728914500000|2024-10-14 14:01:40|193445|193320|193416.5|193291.5|193446.3|193321.3|193416.5|193291.5|14
1728914510000|2024-10-14 14:01:50|193410.5|193285.5|193410.1|193285.1|193416.9|193291.9|193409.9|193284.9|15
1728914520000|2024-10-14 14:02:00|193412.5|193287.5|193411.1|193286.1|193418.5|193293.5|193407.5|193282.5|14
1728914530000|2024-10-14 14:02:10|193408.8|193283.8|193413|193288|193414.3|193289.3|193375.2|193250.2|21
1728914540000|2024-10-14 14:02:20|193416.4|193291.4|193383.4|193258.4|193416.4|193291.4|193381.4|193256.4|16
1728914550000|2024-10-14 14:02:30|193381.4|193256.4|193373.5|193248.5|193381.4|193256.4|193365.4|193240.4|14
1728914560000|2024-10-14 14:02:40|193376.1|193251.1|193369.4|193244.4|193376.1|193251.1|193367.3|193242.3|12
1728914570000|2024-10-14 14:02:50|193366.2|193241.2|193376|193251|193387.8|193262.8|193361.9|193236.9|19
1728914580000|2024-10-14 14:03:00|193373.7|193248.7|193380.8|193255.8|193380.8|193255.8|193368.6|193243.6|12
1728914590000|2024-10-14 14:03:10|193417|193292|193499.9|193374.9|193516.4|193391.4|193417|193292|26
1728914600000|2024-10-14 14:03:20|193497.4|193372.4|193480.7|193355.7|193499.8|193374.8|193479.8|193354.8|18
1728914610000|2024-10-14 14:03:30|193482.1|193357.1|193483.7|193358.7|193492.8|193367.8|193478.8|193353.8|15
1728914620000|2024-10-14 14:03:40|193485.3|193360.3|193488.8|193363.8|193491.7|193366.7|193483.7|193358.7|13
1728914630000|2024-10-14 14:03:50|193494.5|193369.5|193489.6|193364.6|193494.5|193369.5|193489.1|193364.1|5
1728914640000|2024-10-14 14:04:00|193488.3|193363.3|193488.3|193363.3|193488.3|193363.3|193488.3|193363.3|1
1728914650000|2024-10-14 14:04:10|193488.7|193363.7|193489.5|193364.5|193493.3|193368.3|193488.7|193363.7|4
1728914660000|2024-10-14 14:04:20|193490.4|193365.4|193535.4|193410.4|193551.2|193426.2|193490.4|193365.4|7
1728914670000|2024-10-14 14:04:30|193537|193412|193562.9|193437.9|193579.4|193454.4|193537|193412|28
1728914680000|2024-10-14 14:04:40|193570.2|193445.2|193559.4|193434.4|193574.2|193449.2|193559.4|193434.4|18
1728914690000|2024-10-14 14:04:50|193562.8|193437.8|193583|193458|193587.4|193462.4|193559.5|193434.5|23
1728914700000|2024-10-14 14:05:00|193596.8|193471.8|193609.4|193484.4|193613.2|193488.2|193596.8|193471.8|20
1728914710000|2024-10-14 14:05:10|193610.2|193485.2|193599.5|193474.5|193611.5|193486.5|193580.9|193455.9|26
1728914720000|2024-10-14 14:05:20|193602.3|193477.3|193616.3|193491.3|193616.3|193491.3|193602.3|193477.3|13
1728914730000|2024-10-14 14:05:30|193617.4|193492.4|193636.6|193511.6|193640.6|193515.6|193616.9|193491.9|9
1728914740000|2024-10-14 14:05:40|193636.1|193511.1|193636.3|193511.3|193636.4|193511.4|193635.5|193510.5|10
1728914750000|2024-10-14 14:05:50|193636.4|193511.4|193641.6|193516.6|193646.5|193521.5|193635.4|193510.4|8
1728914760000|2024-10-14 14:06:00|193641.5|193516.5|193611.5|193486.5|193641.5|193516.5|193601.9|193476.9|15
1728914770000|2024-10-14 14:06:10|193612.1|193487.1|193628.9|193503.9|193632.3|193507.3|193612.1|193487.1|15
1728914780000|2024-10-14 14:06:20|193630.4|193505.4|193574.1|193449.1|193635.7|193510.7|193573.6|193448.6|18
1728914790000|2024-10-14 14:06:30|193572.3|193447.3|193576.4|193451.4|193576.4|193451.4|193558.4|193433.4|23
1728914800000|2024-10-14 14:06:40|193574.7|193449.7|193557.6|193432.6|193574.7|193449.7|193557.6|193432.6|22
1728914810000|2024-10-14 14:06:50|193560.5|193435.5|193561.5|193436.5|193561.7|193436.7|193520.8|193395.8|22
1728914820000|2024-10-14 14:07:00|193558.3|193433.3|193567.8|193442.8|193579.5|193454.5|193558.3|193433.3|23
1728914830000|2024-10-14 14:07:10|193567.4|193442.4|193571.1|193446.1|193578.7|193453.7|193567.4|193442.4|24
1728914840000|2024-10-14 14:07:20|193571.8|193446.8|193618.5|193493.5|193618.5|193493.5|193571.5|193446.5|24
1728914850000|2024-10-14 14:07:30|193617.1|193492.1|193611.4|193486.4|193617.1|193492.1|193611.2|193486.2|5
1728914860000|2024-10-14 14:07:40|193610.6|193485.6|193609.2|193484.2|193617.3|193492.3|193609.2|193484.2|16
1728914870000|2024-10-14 14:07:50|193607.4|193482.4|193525.8|193475.8|193607.4|193482.4|193525.8|193408.7|10
1728914880000|2024-10-14 14:08:00|193520.4|193470.4|193606.2|193481.2|193607.5|193482.5|193520.4|193447|14
1728914890000|2024-10-14 14:08:10|193606.9|193481.9|193599.8|193472.4|193614.2|193489.2|193597.4|193471.9|22
1728914900000|2024-10-14 14:08:20|193599.2|193473.8|193557.7|193432.7|193607.3|193481.7|193546.3|193421.3|22
1728914910000|2024-10-14 14:08:30|193555.7|193430.7|193530.3|193405.3|193556.3|193431.3|193530.3|193405.3|11
1728914920000|2024-10-14 14:08:40|193528.3|193403.3|193499.3|193374.3|193533.1|193408.1|193493.4|193368.4|21
1728914930000|2024-10-14 14:08:50|193497.7|193372.7|193495.9|193370.9|193497.7|193372.7|193487.3|193362.3|9
1728914940000|2024-10-14 14:09:00|193495.5|193370.5|193496.3|193371.3|193497|193372|193494.4|193369.4|16
1728914950000|2024-10-14 14:09:10|193494.5|193369.5|193493.7|193368.7|193496.9|193371.9|193490.5|193365.5|18
1728914960000|2024-10-14 14:09:20|193493.3|193368.3|193489.9|193364.9|193493.3|193368.3|193489.9|193364.9|5
1728914970000|2024-10-14 14:09:30|193490.6|193365.6|193449.7|193324.7|193490.6|193365.6|193446|193321|9
1728914980000|2024-10-14 14:09:40|193450.9|193325.9|193453|193328|193463.8|193338.8|193449.9|193324.9|9
1728914990000|2024-10-14 14:09:50|193454.6|193329.6|193454.1|193329.1|193457.3|193332.3|193454.1|193329.1|13
1728915000000|2024-10-14 14:10:00|193454.7|193329.7|193459.7|193334.7|193461.3|193336.3|193454.7|193329.7|10
1728915010000|2024-10-14 14:10:10|193460.6|193335.6|193410.8|193285.8|193461|193336|193410.8|193285.8|16
1728915020000|2024-10-14 14:10:20|193410.2|193285.2|193409.8|193284.8|193422|193297|193407.4|193282.4|12
1728915030000|2024-10-14 14:10:30|193409|193284|193416.3|193291.3|193425.3|193300.3|193409|193284|9
1728915040000|2024-10-14 14:10:40|193417.7|193292.7|193393|193268|193426.3|193301.3|193386.3|193261.3|13
1728915050000|2024-10-14 14:10:50|193391.8|193266.8|193389.1|193264.1|193393|193268|193386.8|193261.8|5
1728915060000|2024-10-14 14:11:00|193389.7|193264.7|193419.5|193294.5|193426.5|193301.5|193389.7|193264.7|12
1728915070000|2024-10-14 14:11:10|193417.6|193292.6|193425.9|193300.9|193427.5|193302.5|193406.2|193281.2|16
1728915080000|2024-10-14 14:11:20|193411.2|193286.2|193402.9|193277.9|193425|193300|193402.9|193277.9|16
1728915090000|2024-10-14 14:11:30|193409.8|193284.8|193420.5|193295.5|193423.6|193334.4|193369.6|193273.5|11
1728915100000|2024-10-14 14:11:40|193422.2|193297.2|193408.7|193283.7|193423.5|193298.5|193403.2|193278.2|9
1728915110000|2024-10-14 14:11:50|193394.5|193269.5|193389.9|193264.9|193395.8|193270.8|193388.5|193263.5|17
1728915120000|2024-10-14 14:12:00|193400.7|193275.7|193437|193312|193451.4|193349|193396.6|193271.6|12
1728915130000|2024-10-14 14:12:10|193436.9|193311.9|193425|193300|193452.8|193340.8|193390.8|193288.2|20
1728915140000|2024-10-14 14:12:20|193424.5|193299.5|193389.7|193264.7|193424.5|193313.8|193363.8|193258.6|11
1728915150000|2024-10-14 14:12:30|193388.9|193263.9|193433.2|193308.2|193433.2|193327|193377|193262.6|12
1728915160000|2024-10-14 14:12:40|193436|193311|193446.1|193321.1|193447.1|193322.1|193433.2|193308.2|8
1728915170000|2024-10-14 14:12:50|193445.9|193320.9|193454.1|193329.1|193457.9|193332.9|193445.9|193320.9|11
1728915180000|2024-10-14 14:13:00|193453.9|193328.9|193479.8|193354.8|193484.9|193359.9|193453.9|193328.9|22
1728915190000|2024-10-14 14:13:10|193487.7|193362.7|193486.1|193361.1|193488.7|193363.7|193480.9|193355.9|10
1728915200000|2024-10-14 14:13:20|193483.7|193358.7|193488.1|193363.1|193491.8|193366.8|193482.8|193357.8|10
1728915210000|2024-10-14 14:13:30|193488.3|193363.3|193488.6|193363.6|193498|193373|193486.7|193361.7|15
1728915220000|2024-10-14 14:13:40|193487.3|193362.3|193488.2|193363.2|193491.3|193366.3|193486.9|193361.9|5
1728915230000|2024-10-14 14:13:50|193487|193362|193475.6|193350.6|193487|193387.8|193421.1|193336.1|22
1728915240000|2024-10-14 14:14:00|193474.2|193349.2|193479.4|193354.4|193479.9|193354.9|193452.6|193327.6|13
1728915250000|2024-10-14 14:14:10|193479.9|193354.9|193484|193359|193486|193361|193458.3|193333.3|12
1728915260000|2024-10-14 14:14:20|193486|193361|193463.7|193413.7|193516.1|193413.8|193460.2|193361|18
1728915270000|2024-10-14 14:14:30|193500.5|193375.5|193502.9|193377.9|193502.9|193377.9|193487|193362|17
1728915280000|2024-10-14 14:14:40|193504.5|193379.5|193504.8|193379.8|193509.8|193384.8|193503.8|193378.8|10
1728915290000|2024-10-14 14:14:50|193504.7|193379.7|193511.1|193386.1|193512.7|193387.7|193504.7|193379.7|8
1728915300000|2024-10-14 14:15:00|193508.3|193383.3|193557.1|193432.1|193557.3|193432.3|193508.3|193383.3|22
1728915310000|2024-10-14 14:15:10|193551.3|193426.3|193555.7|193430.7|193561.1|193436.1|193551.1|193426.1|11
1728915320000|2024-10-14 14:15:20|193554|193429|193538.7|193413.7|193554.1|193429.1|193534.1|193409.1|18
1728915330000|2024-10-14 14:15:30|193536.7|193411.7|193548.9|193423.9|193554.4|193429.4|193528.4|193403.4|22
1728915340000|2024-10-14 14:15:40|193550.3|193425.3|193560|193435|193560.8|193435.8|193550.3|193425.3|6
1728915350000|2024-10-14 14:15:50|193555.8|193430.8|193534.5|193409.5|193561.7|193436.7|193532.5|193407.5|13
1728915360000|2024-10-14 14:16:00|193539.5|193414.5|193561.5|193436.5|193561.5|193436.5|193539.5|193414.5|22
1728915370000|2024-10-14 14:16:10|193556.3|193431.3|193564.4|193439.4|193565.7|193440.7|193556.3|193431.3|11
1728915380000|2024-10-14 14:16:20|193570.2|193445.2|193557.3|193432.3|193570.2|193466.3|193516.3|193421.3|20
1728915390000|2024-10-14 14:16:30|193555.9|193430.9|193558.4|193433.4|193563.9|193438.9|193555.9|193430.9|11
1728915400000|2024-10-14 14:16:40|193559.1|193434.1|193565|193440|193565|193440|193559.1|193434.1|3
1728915410000|2024-10-14 14:16:50|193569.4|193444.4|193601.2|193476.2|193602.3|193477.3|193569.4|193444.4|5
1728915420000|2024-10-14 14:17:00|193598.4|193473.4|193695.6|193570.6|193696|193571|193573.3|193448.3|21
1728915430000|2024-10-14 14:17:10|193706.8|193581.8|193692.4|193567.4|193711.6|193586.6|193676.8|193551.8|32
1728915440000|2024-10-14 14:17:20|193694.2|193569.2|193726.2|193601.2|193727.2|193602.2|193694.2|193569.2|30
1728915450000|2024-10-14 14:17:30|193722.4|193597.4|193727.6|193602.6|193733.1|193608.1|193716.7|193591.7|23
1728915460000|2024-10-14 14:17:40|193729.5|193604.5|193710.6|193585.6|193729.5|193604.5|193698.1|193573.1|33
1728915470000|2024-10-14 14:17:50|193711.9|193586.9|193747.2|193622.2|193751.9|193626.9|193710.5|193585.5|27
1728915480000|2024-10-14 14:18:00|193746.2|193621.2|193737.1|193612.1|193754.8|193629.8|193723.5|193598.5|26
1728915490000|2024-10-14 14:18:10|193745.1|193620.1|193744.8|193619.8|193751|193626|193728.4|193603.4|10
1728915500000|2024-10-14 14:18:20|193750.8|193625.8|193712.6|193587.6|193750.8|193625.8|193708.3|193583.3|11
1728915510000|2024-10-14 14:18:30|193716.2|193591.2|193734.1|193609.1|193737.1|193612.1|193716.2|193591.2|11
1728915520000|2024-10-14 14:18:40|193733.3|193608.3|193738.8|193613.8|193747.9|193622.9|193732.1|193607.1|8
1728915530000|2024-10-14 14:18:50|193739.3|193614.3|193733.8|193608.8|193741.9|193616.9|193731.4|193606.4|8
1728915540000|2024-10-14 14:19:00|193735.6|193610.6|193715.1|193590.1|193749.6|193624.6|193705|193580|14
1728915550000|2024-10-14 14:19:10|193718.7|193593.7|193723.7|193598.7|193725.8|193600.8|193718.7|193593.7|4
1728915560000|2024-10-14 14:19:20|193722.3|193597.3|193720.9|193595.9|193722.3|193597.3|193720.9|193595.9|2
1728915570000|2024-10-14 14:19:30|193717.5|193592.5|193638.8|193513.8|193719.7|193594.7|193636.2|193511.2|13
1728915580000|2024-10-14 14:19:40|193638.7|193513.7|193638.7|193513.7|193638.7|193513.7|193638.7|193513.7|1
1728915590000|2024-10-14 14:19:50|193640.9|193515.9|193668.2|193543.2|193672|193547|193640.9|193515.9|18
1728915600000|2024-10-14 14:20:00|193668.1|193543.1|193674.9|193549.9|193677.7|193552.7|193667.4|193542.4|8
1728915610000|2024-10-14 14:20:10|193675.6|193550.6|193669.7|193544.7|193677.6|193552.6|193652.1|193527.1|14
1728915620000|2024-10-14 14:20:20|193665.7|193540.7|193669.8|193544.8|193674|193549|193665.7|193540.7|11
1728915630000|2024-10-14 14:20:30|193672.8|193547.8|193674.5|193549.5|193675.6|193550.6|193670|193545|7
1728915640000|2024-10-14 14:20:40|193677.1|193552.1|193672.8|193547.8|193678.4|193553.4|193672.8|193547.8|5
1728915650000|2024-10-14 14:20:50|193665.3|193540.3|193644.3|193519.3|193665.3|193540.3|193643.5|193518.5|13
1728915660000|2024-10-14 14:21:00|193643.4|193518.4|193681.6|193556.6|193688.3|193563.3|193643.4|193518.4|22
1728915670000|2024-10-14 14:21:10|193679.7|193554.7|193664.6|193539.6|193680.3|193555.3|193664|193539|7
1728915680000|2024-10-14 14:21:20|193683.7|193558.7|193680|193555|193683.7|193558.7|193660.5|193535.5|9
1728915690000|2024-10-14 14:21:30|193680.6|193555.6|193676.9|193551.9|193684|193559|193676.6|193551.6|5
1728915700000|2024-10-14 14:21:40|193676.8|193551.8|193678.3|193553.3|193678.7|193553.7|193676.8|193551.8|4
1728915710000|2024-10-14 14:21:50|193675.9|193550.9|193724.4|193599.4|193735.1|193610.1|193674.9|193549.9|19
1728915720000|2024-10-14 14:22:00|193711.8|193586.8|193688.7|193563.7|193711.8|193586.8|193688.7|193563.7|14
1728915730000|2024-10-14 14:22:10|193691.5|193566.5|193693.5|193568.5|193702.5|193577.5|193675|193550|23
1728915740000|2024-10-14 14:22:20|193689.7|193564.7|193674.2|193549.2|193692.7|193567.7|193673.5|193548.5|15
1728915750000|2024-10-14 14:22:30|193673.8|193548.8|193673.7|193548.7|193689.9|193564.9|193673.2|193548.2|19
1728915760000|2024-10-14 14:22:40|193663.7|193538.7|193674.9|193549.9|193685.6|193560.6|193663.7|193538.7|19
1728915770000|2024-10-14 14:22:50|193675.3|193550.3|193682.2|193557.2|193683|193558|193669.6|193544.6|11
1728915780000|2024-10-14 14:23:00|193682.8|193557.8|193704.7|193579.7|193717.2|193592.2|193682.8|193557.8|21
1728915790000|2024-10-14 14:23:10|193702.2|193577.2|193704.1|193579.1|193704.1|193579.1|193702.2|193577.2|2
1728915800000|2024-10-14 14:23:20|193702.2|193577.2|193635.7|193510.7|193704|193579|193614.6|193489.6|30
1728915810000|2024-10-14 14:23:30|193635.5|193510.5|193579|193454|193635.5|193510.5|193579|193454|23
1728915820000|2024-10-14 14:23:40|193574.4|193449.4|193549.6|193499.6|193599|193499.6|193549.6|193449.4|12
1728915830000|2024-10-14 14:23:50|193556.7|193506.7|193590.4|193465.4|193595.8|193506.7|193556.7|193465.4|6
1728915840000|2024-10-14 14:24:00|193593.6|193468.6|193600.8|193475.8|193613.1|193521.5|193562|193467.2|15
1728915850000|2024-10-14 14:24:10|193601.4|193476.4|193586.4|193536.4|193647.2|193536.4|193582.4|193476.4|10
1728915860000|2024-10-14 14:24:20|193626.3|193501.3|193596.9|193471.9|193642.1|193517.1|193592.1|193467.1|11
1728915870000|2024-10-14 14:24:30|193594.7|193469.7|193595.8|193470.8|193605.6|193480.6|193591.8|193466.8|9
1728915880000|2024-10-14 14:24:40|193596.5|193471.5|193599.5|193474.5|193613.8|193526.1|193569.5|193471.5|10
1728915890000|2024-10-14 14:24:50|193600.1|193475.1|193602.4|193477.4|193631.9|193506.9|193589.7|193464.7|15
1728915900000|2024-10-14 14:25:00|193606.1|193481.1|193569.7|193444.7|193610.5|193485.5|193569.7|193444.7|23
1728915910000|2024-10-14 14:25:10|193568.4|193443.4|193561.4|193436.4|193568.4|193443.4|193551.1|193426.1|18
1728915920000|2024-10-14 14:25:20|193560.7|193435.7|193543.4|193418.4|193560.7|193435.7|193543.4|193418.4|5
1728915930000|2024-10-14 14:25:30|193557.4|193432.4|193560.8|193435.8|193574.6|193449.6|193557.4|193432.4|4
1728915940000|2024-10-14 14:25:40|193557.7|193432.7|193519.3|193394.3|193557.7|193469.3|193519.3|193394.3|8
1728915950000|2024-10-14 14:25:50|193541.2|193416.2|193499.6|193374.6|193541.2|193416.2|193499.6|193374.6|15
1728915960000|2024-10-14 14:26:00|193500|193375|193443.7|193318.7|193517.5|193392.5|193442.9|193317.9|20
1728915970000|2024-10-14 14:26:10|193449.8|193324.8|193443.3|193318.3|193459.2|193334.2|193443.3|193318.3|7
1728915980000|2024-10-14 14:26:20|193448.2|193323.2|193491.6|193366.6|193498.3|193373.3|193448.2|193323.2|15
1728915990000|2024-10-14 14:26:30|193490.3|193365.3|193448.7|193398.7|193490.3|193406.7|193445.8|193359.8|5
1728916000000|2024-10-14 14:26:40|193459.1|193409.1|193531.5|193406.5|193537.7|193427.6|193459.1|193382.4|19
1728916010000|2024-10-14 14:26:50|193531.2|193406.2|193524.1|193399.1|193534.6|193409.6|193524.1|193399.1|8
1728916020000|2024-10-14 14:27:00|193525.9|193400.9|193572.4|193447.4|193575.9|193464|193507.2|193400.8|13
1728916030000|2024-10-14 14:27:10|193577.8|193452.8|193523.7|193473.7|193577.8|193477.8|193523.7|193435.2|13
1728916040000|2024-10-14 14:27:20|193538.3|193488.3|193526|193401|193574.8|193488.3|193497|193372|21
1728916050000|2024-10-14 14:27:30|193564.7|193439.7|193516.3|193391.3|193564.7|193439.7|193484.7|193371.2|21
1728916060000|2024-10-14 14:27:40|193516.1|193391.1|193557.6|193432.6|193557.6|193432.6|193516.1|193391.1|15
1728916070000|2024-10-14 14:27:50|193557.2|193432.2|193562.6|193437.6|193562.6|193437.6|193533.4|193408.4|17
1728916080000|2024-10-14 14:28:00|193562.3|193437.3|193557.6|193432.6|193564.1|193439.1|193551.7|193426.7|10
1728916090000|2024-10-14 14:28:10|193556.9|193431.9|193558.9|193433.9|193562|193437|193554|193429|13
1728916100000|2024-10-14 14:28:20|193560.5|193435.5|193557.2|193432.2|193566.9|193441.9|193551.8|193426.8|10
1728916110000|2024-10-14 14:28:30|193557.6|193432.6|193559.1|193434.1|193569.2|193444.2|193557.6|193432.6|7
1728916120000|2024-10-14 14:28:40|193559.2|193434.2|193561.8|193436.8|193563.5|193438.5|193557.7|193432.7|6
1728916130000|2024-10-14 14:28:50|193565.2|193440.2|193573.2|193448.2|193573.2|193448.2|193562.4|193437.4|6
1728916140000|2024-10-14 14:29:00|193574.6|193449.6|193597.8|193472.8|193602.6|193477.6|193574.6|193449.6|15
1728916150000|2024-10-14 14:29:10|193598.9|193473.9|193604.6|193479.6|193610.1|193485.1|193598.9|193473.9|6
1728916160000|2024-10-14 14:29:20|193601.2|193476.2|193568.1|193443.1|193601.2|193476.2|193564.1|193439.1|22
1728916170000|2024-10-14 14:29:30|193567.5|193442.5|193573.5|193448.5|193573.5|193448.5|193565.2|193440.2|16
1728916180000|2024-10-14 14:29:40|193571.6|193446.6|193558.9|193433.9|193573.2|193448.2|193556.9|193431.9|12
1728916190000|2024-10-14 14:29:50|193558.4|193433.4|193558.4|193433.4|193558.4|193433.4|193558.4|193433.4|1
1728916200000|2024-10-14 14:30:00|193558|193433|193560.6|193435.6|193562.3|193437.3|193538.8|193413.8|15
1728916210000|2024-10-14 14:30:10|193573.4|193448.4|193575.4|193450.4|193576.3|193451.3|193570.4|193445.4|9
1728916220000|2024-10-14 14:30:20|193575|193450|193639.3|193514.3|193643.7|193518.7|193575|193450|17
1728916230000|2024-10-14 14:30:30|193643.1|193518.1|193693.4|193568.4|193693.4|193603.6|193630.1|193505.1|12
1728916240000|2024-10-14 14:30:40|193692.9|193567.9|193722.6|193597.6|193722.6|193597.6|193692.1|193567.1|19
1728916250000|2024-10-14 14:30:50|193724.4|193599.4|193702.6|193577.6|193742|193617|193701.7|193576.7|15
1728916260000|2024-10-14 14:31:00|193722.2|193597.2|193702.5|193577.5|193722.2|193597.2|193702.5|193577.5|20
1728916270000|2024-10-14 14:31:10|193703.2|193578.2|193706.3|193581.3|193713.3|193588.3|193702.4|193577.4|16
1728916280000|2024-10-14 14:31:20|193680.8|193630.8|193709.4|193584.4|193712.1|193630.8|193680.8|193574.7|10
1728916290000|2024-10-14 14:31:30|193708.8|193583.8|193700.7|193575.7|193708.8|193583.8|193700.7|193575.7|11
1728916300000|2024-10-14 14:31:40|193700.8|193575.8|193686.3|193561.3|193703.4|193578.4|193677.4|193552.4|10
1728916310000|2024-10-14 14:31:50|193680.2|193555.2|193672.6|193547.6|193682.6|193557.6|193662.7|193537.7|15
1728916320000|2024-10-14 14:32:00|193669.5|193544.5|193690.3|193565.3|193692.5|193567.5|193651.7|193526.7|17
1728916330000|2024-10-14 14:32:10|193691.5|193566.5|193706.1|193581.1|193721.5|193596.5|193690.4|193565.4|22
1728916340000|2024-10-14 14:32:20|193707.3|193582.3|193649.6|193524.6|193707.3|193582.3|193647.9|193522.9|19
1728916350000|2024-10-14 14:32:30|193646.5|193521.5|193601.6|193476.6|193646.5|193529.3|193579.3|193476.3|20
1728916360000|2024-10-14 14:32:40|193599.2|193474.2|193594.9|193469.9|193600.7|193475.7|193594.5|193469.5|10
1728916370000|2024-10-14 14:32:50|193592|193467|193625.9|193575.9|193661.3|193575.9|193592|193467|11
1728916380000|2024-10-14 14:33:00|193665.6|193540.6|193669.5|193544.5|193683.2|193595.3|193627.2|193540.6|23
1728916390000|2024-10-14 14:33:10|193667.7|193542.7|193648.3|193523.3|193667.7|193575.7|193614|193521.4|18
1728916400000|2024-10-14 14:33:20|193654.2|193529.2|193654.1|193529.1|193660.8|193535.8|193652|193527|13
1728916410000|2024-10-14 14:33:30|193655|193530|193708.9|193583.9|193713.4|193606.5|193651.7|193530|23
1728916420000|2024-10-14 14:33:40|193707.4|193582.4|193669|193544|193710.8|193585.8|193623.8|193538|16
1728916430000|2024-10-14 14:33:50|193668.8|193543.8|193676.5|193551.5|193682.9|193586.4|193636.4|193543.8|12
1728916440000|2024-10-14 14:34:00|193677.9|193552.9|193647.7|193597.7|193684.4|193597.7|193634.2|193550.3|19
1728916450000|2024-10-14 14:34:10|193678.1|193553.1|193629.6|193579.6|193681.6|193579.6|193629.6|193541.5|12
1728916460000|2024-10-14 14:34:20|193628.9|193578.9|193677.4|193552.4|193683.4|193583.1|193628.9|193543.1|15
1728916470000|2024-10-14 14:34:30|193621.1|193571.1|193674.4|193549.4|193676.5|193571.1|193619.5|193547.7|8
1728916480000|2024-10-14 14:34:40|193670.4|193545.4|193674.1|193549.1|193675.4|193575.2|193622.8|193510.5|17
1728916490000|2024-10-14 14:34:50|193674.6|193549.6|193669.7|193544.7|193675.5|193550.5|193669.7|193544.7|16
1728916500000|2024-10-14 14:35:00|193669.8|193544.8|193672.9|193547.9|193672.9|193547.9|193662.1|193537.1|6
1728916510000|2024-10-14 14:35:10|193668.9|193543.9|193690.9|193565.9|193690.9|193587.2|193637.2|193539.5|14
1728916520000|2024-10-14 14:35:20|193692.2|193567.2|193694.7|193569.7|193697.5|193572.5|193690.6|193565.6|7
1728916530000|2024-10-14 14:35:30|193693.4|193568.4|193696.3|193571.3|193703.4|193578.4|193693.4|193568.4|4
1728916540000|2024-10-14 14:35:40|193690.7|193565.7|193684.7|193559.7|193690.7|193565.7|193680|193555|7
1728916550000|2024-10-14 14:35:50|193679.4|193554.4|193646.6|193521.6|193679.4|193554.4|193619.1|193494.1|27
1728916560000|2024-10-14 14:36:00|193646.1|193521.1|193653.5|193528.5|193685.5|193560.5|193646.1|193521.1|21
1728916570000|2024-10-14 14:36:10|193660.2|193535.2|193612.2|193562.2|193660.2|193562.3|193596.3|193535.2|8
1728916580000|2024-10-14 14:36:20|193609.9|193559.9|193639.9|193514.9|193641.4|193562.9|193609.9|193513.1|14
1728916590000|2024-10-14 14:36:30|193639.3|193514.3|193638.4|193513.4|193639.9|193514.9|193638.4|193513.4|7
1728916600000|2024-10-14 14:36:40|193638.8|193513.8|193638.3|193513.3|193640.3|193515.3|193637.7|193512.7|9
1728916610000|2024-10-14 14:36:50|193639.5|193514.5|193647|193512.3|193648|193520.7|193639.5|193511.8|13
1728916620000|2024-10-14 14:37:00|193645.8|193512.6|193678.8|193553.8|193679.8|193553.8|193645.8|193511.8|14
1728916630000|2024-10-14 14:37:10|193676.3|193542.1|193677.8|193552.8|193680.5|193555.5|193674.2|193539.8|13
1728916640000|2024-10-14 14:37:20|193677.7|193552.7|193689|193564|193697.1|193572.1|193674.9|193541.6|18
1728916650000|2024-10-14 14:37:30|193689.5|193564.5|193689.1|193564.1|193689.5|193564.5|193689.1|193564.1|2
1728916660000|2024-10-14 14:37:40|193688.7|193563.7|193690.5|193565.5|193690.5|193565.5|193685.1|193560.1|5
1728916670000|2024-10-14 14:37:50|193686.4|193561.4|193671.4|193546.4|193686.4|193561.4|193668.5|193543.5|4
1728916680000|2024-10-14 14:38:00|193675.7|193550.7|193678.8|193553.8|193684.6|193559.6|193675.7|193550.7|12
1728916690000|2024-10-14 14:38:10|193687.5|193562.5|193687.4|193562.4|193687.5|193562.5|193686.9|193561.9|3
1728916700000|2024-10-14 14:38:20|193690.7|193565.7|193686.6|193561.6|193690.7|193565.7|193686.6|193561.6|4
1728916710000|2024-10-14 14:38:30|193690.1|193565.1|193647.4|193522.4|193690.1|193565.1|193640.7|193515.7|18
1728916720000|2024-10-14 14:38:40|193647|193522|193673.1|193548.1|193673.1|193548.1|193635.1|193510.1|17
1728916730000|2024-10-14 14:38:50|193673|193548|193672.8|193547.8|193676.5|193551.5|193672.1|193547.1|10
1728916740000|2024-10-14 14:39:00|193673.1|193548.1|193673.8|193548.8|193677.2|193552.2|193673.1|193548.1|6
1728916750000|2024-10-14 14:39:10|193670.4|193545.4|193668.9|193543.9|193670.6|193545.6|193656.3|193531.3|6
1728916760000|2024-10-14 14:39:20|193668.8|193543.8|193635.9|193510.9|193668.8|193543.8|193633.4|193508.4|12
1728916770000|2024-10-14 14:39:30|193635.5|193510.5|193635.8|193510.8|193637.1|193512.1|193633.1|193508.1|12
1728916780000|2024-10-14 14:39:40|193635.2|193510.2|193630.6|193505.6|193638.8|193513.8|193627.6|193502.6|12
1728916790000|2024-10-14 14:39:50|193630.3|193505.3|193633.5|193508.5|193634.8|193509.8|193630.3|193505.3|10
1728916800000|2024-10-14 14:40:00|193633|193508|193636.6|193511.6|193646|193521|193630.1|193505.1|19
1728916810000|2024-10-14 14:40:10|193635.6|193510.6|193637.1|193512.1|193637.1|193512.1|193629.5|193504.5|9
1728916820000|2024-10-14 14:40:20|193636.4|193511.4|193635.3|193510.3|193638.6|193513.6|193632.1|193507.1|5
1728916830000|2024-10-14 14:40:30|193635.5|193510.5|193632.3|193507.3|193645.4|193520.4|193632.3|193507.3|6
1728916840000|2024-10-14 14:40:40|193632.9|193507.9|193638.7|193513.7|193638.7|193513.7|193632.9|193507.9|7
1728916850000|2024-10-14 14:40:50|193636.4|193511.4|193671|193546|193679.9|193560.7|193610.7|193511.4|13
1728916860000|2024-10-14 14:41:00|193671.3|193546.3|193673.3|193548.3|193673.8|193548.8|193671.3|193546.3|10
1728916870000|2024-10-14 14:41:10|193673.8|193548.8|193736.3|193611.3|193736.3|193611.3|193673.8|193548.8|10
1728916880000|2024-10-14 14:41:20|193736.8|193611.8|193739.3|193614.3|193742.5|193617.5|193736.8|193611.8|8
1728916890000|2024-10-14 14:41:30|193738.6|193613.6|193738.6|193613.6|193738.6|193613.6|193738.6|193613.6|1
1728916900000|2024-10-14 14:41:40|193739.3|193614.3|193740.4|193615.4|193741.7|193616.7|193721|193596|9
1728916910000|2024-10-14 14:41:50|193739.6|193614.6|193737.4|193612.4|193739.6|193614.6|193737.4|193612.4|2
1728916920000|2024-10-14 14:42:00|193738.1|193613.1|193739|193614|193739.2|193614.2|193738.1|193613.1|8
1728916930000|2024-10-14 14:42:10|193740.2|193615.2|193643.2|193518.2|193743.3|193618.3|193637.4|193512.4|27
1728916940000|2024-10-14 14:42:20|193640.4|193515.4|193632.7|193507.7|193641.8|193516.8|193630.1|193505.1|18
1728916950000|2024-10-14 14:42:30|193632|193507|193593.4|193468.4|193632|193507|193571.6|193446.6|31
1728916960000|2024-10-14 14:42:40|193595.2|193470.2|193709.4|193584.4|193711.8|193594|193591|193466|20
1728916970000|2024-10-14 14:42:50|193712.6|193587.6|193725.2|193600.2|193743|193618|193711.6|193586.6|15
1728916980000|2024-10-14 14:43:00|193744.6|193619.6|193742.7|193617.7|193748.6|193623.6|193742.7|193617.7|5
1728916990000|2024-10-14 14:43:10|193740.2|193615.2|193738.2|193613.2|193740.2|193615.2|193736.5|193611.5|5
1728917000000|2024-10-14 14:43:20|193737.8|193612.8|193740.6|193615.6|193746.4|193621.4|193736.5|193611.5|17
1728917010000|2024-10-14 14:43:30|193747.5|193622.5|193717.3|193592.3|193747.5|193628.3|193678.3|193588.1|13
1728917020000|2024-10-14 14:43:40|193719.9|193594.9|193717.9|193592.9|193719.9|193594.9|193716.6|193591.6|6
1728917040000|2024-10-14 14:44:00|193718.8|193593.8|193732.3|193607.3|193738.8|193613.8|193712.1|193587.1|15
1728917050000|2024-10-14 14:44:10|193731.3|193606.3|193720.8|193595.8|193734.2|193609.2|193719.1|193594.1|18
1728917060000|2024-10-14 14:44:20|193725.8|193600.8|193719.2|193594.2|193747.6|193622.6|193715.8|193590.8|18
1728917070000|2024-10-14 14:44:30|193717.3|193592.3|193708.1|193583.1|193717.9|193627.9|193677.9|193583.1|6
1728917080000|2024-10-14 14:44:40|193709.1|193584.1|193740|193615|193745.3|193620.3|193705.6|193580.6|13
1728917090000|2024-10-14 14:44:50|193733.7|193608.7|193731.9|193606.9|193734.4|193609.4|193722.9|193597.9|11
1728917100000|2024-10-14 14:45:00|193733.2|193608.2|193697.6|193647.6|193744.9|193648.5|193697.6|193608.2|12
1728917110000|2024-10-14 14:45:10|193678.7|193628.7|193683.1|193633.1|193685.6|193635.6|193677.4|193627.4|11
1728917120000|2024-10-14 14:45:20|193682.3|193632.3|193703.3|193578.3|193707.6|193632.3|193668.4|193577|18
1728917130000|2024-10-14 14:45:30|193702.7|193577.7|193716.4|193591.4|193716.7|193591.7|193700.4|193575.4|13
1728917140000|2024-10-14 14:45:40|193717.3|193592.3|193676.7|193551.7|193717.3|193592.3|193676.7|193551.7|14
1728917150000|2024-10-14 14:45:50|193678.7|193553.7|193676.8|193551.8|193679.9|193554.9|193676.8|193551.8|9
1728917160000|2024-10-14 14:46:00|193677.2|193552.2|193681.6|193556.6|193685.5|193593.2|193643.2|193520.8|23
1728917170000|2024-10-14 14:46:10|193680.6|193555.6|193677.4|193552.4|193681.4|193556.4|193677.4|193552.4|9
1728917180000|2024-10-14 14:46:20|193678.3|193553.3|193670|193545|193685.5|193596.9|193646.9|193545|9
1728917190000|2024-10-14 14:46:30|193669.7|193544.7|193674.7|193549.7|193674.7|193549.7|193669.7|193544.7|6
1728917200000|2024-10-14 14:46:40|193675.7|193550.7|193668.9|193543.9|193680.9|193555.9|193668.9|193543.9|11
1728917210000|2024-10-14 14:46:50|193669.6|193544.6|193671.6|193546.6|193677.5|193552.5|193669.6|193544.6|11
1728917220000|2024-10-14 14:47:00|193634.4|193509.4|193667.3|193541.7|193667.3|193541.7|193634.4|193509.4|13
1728917230000|2024-10-14 14:47:10|193667.7|193539.9|193662.1|193536.7|193667.7|193539.9|193662.1|193536.4|3
1728917240000|2024-10-14 14:47:20|193670.9|193545.9|193584.2|193459.2|193670.9|193545.9|193580.5|193455.5|20
1728917250000|2024-10-14 14:47:30|193585|193460|193587.8|193462.8|193597.4|193471.1|193579.2|193454.2|18
1728917260000|2024-10-14 14:47:40|193588.3|193463.3|193591.2|193466.2|193592.2|193467.2|193588.3|193463.3|7
1728917270000|2024-10-14 14:47:50|193588.8|193463.8|193559.2|193434.2|193588.8|193487.4|193537.4|193432.8|4
1728917280000|2024-10-14 14:48:00|193559.7|193434.7|193560.7|193435.7|193567.9|193442.9|193559.7|193434.7|11
1728917290000|2024-10-14 14:48:10|193561.2|193436.2|193557.8|193432.8|193561.2|193436.2|193555.6|193430.6|5
1728917300000|2024-10-14 14:48:20|193559.8|193434.8|193577.4|193452.4|193578.7|193453.7|193559.8|193434.8|9
1728917310000|2024-10-14 14:48:30|193578.5|193453.5|193561.4|193436.4|193578.5|193490.4|193540.4|193432.7|22
1728917320000|2024-10-14 14:48:40|193563.7|193438.7|193568.4|193443.4|193579.5|193454.5|193563.7|193438.7|15
1728917330000|2024-10-14 14:48:50|193569.9|193444.9|193574.2|193449.2|193578.9|193453.9|193569.9|193444.9|13
1728917340000|2024-10-14 14:49:00|193574.9|193449.9|193573.7|193448.7|193574.9|193449.9|193571.7|193446.7|6
1728917350000|2024-10-14 14:49:10|193571.8|193446.8|193573.6|193448.6|193575.5|193450.5|193571.8|193446.8|14
1728917360000|2024-10-14 14:49:20|193573.9|193448.9|193570.7|193445.7|193573.9|193448.9|193569.3|193444.3|16
1728917370000|2024-10-14 14:49:30|193570.2|193445.2|193573.2|193448.2|193576.3|193451.3|193570.2|193445.2|7
1728917380000|2024-10-14 14:49:40|193573.4|193448.4|193577|193452|193579.2|193454.2|193571.5|193446.5|9
1728917390000|2024-10-14 14:49:50|193577.8|193452.8|193609.9|193484.9|193621.1|193496.1|193577.8|193452.8|15
1728917400000|2024-10-14 14:50:00|193589.9|193539.9|193682.3|193557.3|193682.3|193605.5|193589.9|193487.1|29
1728917410000|2024-10-14 14:50:10|193682.9|193557.9|193676.5|193551.5|193686.5|193606.3|193654.9|193550.5|16
1728917420000|2024-10-14 14:50:20|193675.5|193550.5|193684.3|193559.3|193684.6|193610.2|193659.5|193550.5|22
1728917430000|2024-10-14 14:50:30|193683.4|193558.4|193683.9|193558.9|193683.9|193558.9|193678|193553|17
1728917440000|2024-10-14 14:50:40|193683.5|193558.5|193616.4|193566.4|193683.5|193566.4|193609.3|193523.1|15
1728917450000|2024-10-14 14:50:50|193601.6|193551.6|193682.1|193557.1|193683.2|193577.1|193601.6|193551.6|10
1728917460000|2024-10-14 14:51:00|193679.4|193554.4|193678.7|193553.7|193682.3|193557.3|193678.5|193553.5|10
1728917470000|2024-10-14 14:51:10|193626.1|193576.1|193642.3|193592.3|193678.3|193607.1|193626.1|193553|10
1728917480000|2024-10-14 14:51:20|193640.7|193590.7|193680.6|193555.6|193682.4|193608.3|193640.7|193553.2|14
1728917490000|2024-10-14 14:51:30|193683.3|193558.3|193684.7|193559.7|193684.7|193559.7|193682.5|193557.5|10
1728917500000|2024-10-14 14:51:40|193686.5|193561.5|193683.8|193558.8|193686.5|193561.5|193683.1|193558.1|8
1728917510000|2024-10-14 14:51:50|193683.1|193558.1|193676.7|193551.7|193684.1|193559.1|193666.9|193541.9|18
1728917520000|2024-10-14 14:52:00|193683|193558|193694.4|193569.4|193694.4|193569.4|193680.5|193555.5|16
1728917530000|2024-10-14 14:52:10|193690.3|193565.3|193686.5|193561.5|193691.8|193566.8|193685.3|193560.3|9
1728917540000|2024-10-14 14:52:20|193686.8|193561.8|193684.9|193559.9|193686.8|193583.4|193633.4|193538.8|16
1728917550000|2024-10-14 14:52:30|193683.5|193558.5|193685.7|193560.7|193685.7|193560.7|193679.8|193554.8|13
1728917560000|2024-10-14 14:52:40|193684.3|193559.3|193715.7|193590.7|193718|193593|193684.3|193559.3|11
1728917570000|2024-10-14 14:52:50|193714.7|193589.7|193706.8|193581.8|193714.7|193589.7|193706.7|193581.7|17
1728917580000|2024-10-14 14:53:00|193689.5|193564.5|193676.4|193626.4|193689.9|193631|193676.4|193559.7|13
1728917590000|2024-10-14 14:53:10|193677|193627|193707.4|193582.4|193708.2|193631.2|193671.4|193582.4|12
1728917600000|2024-10-14 14:53:20|193707.7|193582.7|193713|193588|193719.6|193594.6|193707.7|193582.7|8
1728917610000|2024-10-14 14:53:30|193712.5|193587.5|193712|193587|193712.5|193587.5|193710.9|193585.9|4
1728917620000|2024-10-14 14:53:40|193707.5|193582.5|193685.8|193560.8|193712.4|193587.4|193685.1|193560.1|12
1728917630000|2024-10-14 14:53:50|193685.7|193560.7|193683.7|193558.7|193689.1|193597.7|193647.7|193553.7|19
1728917640000|2024-10-14 14:54:00|193683.5|193558.5|193681.8|193556.8|193683.5|193558.5|193680.8|193555.8|5
1728917650000|2024-10-14 14:54:10|193680.6|193555.6|193686.4|193561.4|193686.4|193561.4|193678|193553|14
1728917660000|2024-10-14 14:54:20|193688|193563|193708.7|193583.7|193715.3|193628|193664|193554.4|15
1728917670000|2024-10-14 14:54:30|193708.8|193583.8|193675.7|193550.7|193708.8|193583.8|193675.7|193550.7|17
1728917680000|2024-10-14 14:54:40|193675.5|193550.5|193667.4|193542.4|193683.4|193558.4|193667.4|193542.4|10
1728917690000|2024-10-14 14:54:50|193666.1|193541.1|193681.3|193556.3|193682.3|193557.3|193665.7|193540.7|8
1728917700000|2024-10-14 14:55:00|193682.4|193557.4|193716.7|193591.7|193737.9|193656.8|193667.3|193557.4|29
1728917710000|2024-10-14 14:55:10|193720.7|193595.7|193707.2|193582.2|193720.7|193595.7|193707.2|193582.2|11
1728917720000|2024-10-14 14:55:20|193704.4|193579.4|193700.4|193575.4|193704.4|193619.6|193669.6|193565.1|15
1728917730000|2024-10-14 14:55:30|193700.3|193575.3|193700.1|193575.1|193700.3|193575.3|193698.7|193573.7|4
1728917740000|2024-10-14 14:55:40|193698.5|193573.5|193708.3|193583.3|193708.3|193583.3|193696|193571|8
1728917750000|2024-10-14 14:55:50|193693.5|193568.5|193744.4|193619.4|193750.3|193625.3|193693.5|193568.5|21
1728917760000|2024-10-14 14:56:00|193742.6|193617.6|193743.6|193618.6|193743.6|193645.6|193695.6|193592.4|23
1728917770000|2024-10-14 14:56:10|193744|193619|193744|193619|193744|193619|193744|193619|1
1728917780000|2024-10-14 14:56:20|193744.6|193619.6|193740.8|193615.8|193749|193624|193740.8|193615.8|11
1728917790000|2024-10-14 14:56:30|193727.8|193602.8|193724.4|193599.4|193727.8|193602.8|193720.5|193595.5|21
1728917800000|2024-10-14 14:56:40|193724.7|193599.7|193728.2|193603.2|193728.2|193603.2|193717.4|193592.4|14
1728917810000|2024-10-14 14:56:50|193728.1|193603.1|193729.1|193604.1|193744.3|193619.3|193725.8|193600.8|12
1728917820000|2024-10-14 14:57:00|193729.5|193604.5|193744.1|193619.1|193744.3|193619.3|193729.5|193604.5|14
1728917830000|2024-10-14 14:57:10|193745|193620|193681.1|193556.1|193745|193620|193681.1|193556.1|22
1728917840000|2024-10-14 14:57:20|193682.3|193557.3|193633.3|193508.3|193683.6|193558.6|193618.3|193493.3|29
1728917850000|2024-10-14 14:57:30|193624.4|193499.4|193639.6|193514.6|193641.1|193516.1|193624.4|193499.4|22
1728917860000|2024-10-14 14:57:40|193639|193514|193606.3|193556.3|193644.3|193574.2|193606.3|193514|13
1728917870000|2024-10-14 14:57:50|193603.6|193553.6|193640.1|193515.1|193642.1|193556.9|193600.3|193501.3|32
1728917880000|2024-10-14 14:58:00|193639.4|193514.4|193668.3|193543.3|193670.9|193545.9|193632.1|193507.1|26
1728917890000|2024-10-14 14:58:10|193667.2|193542.2|193681.3|193556.3|193688.5|193563.5|193664.8|193539.8|18
1728917900000|2024-10-14 14:58:20|193682.9|193557.9|193681.1|193556.1|193689.9|193580.5|193630.5|193550.2|21
1728917910000|2024-10-14 14:58:30|193680.7|193555.7|193676.9|193551.9|193683.7|193558.7|193676.9|193551.9|8
1728917920000|2024-10-14 14:58:40|193677.5|193552.5|193665|193540|193680.4|193555.4|193658|193533|21
1728917930000|2024-10-14 14:58:50|193666.4|193541.4|193666.3|193541.3|193667.3|193542.3|193658.9|193533.9|12
1728917940000|2024-10-14 14:59:00|193667.5|193542.5|193657.1|193532.1|193667.5|193542.5|193655.8|193530.8|10
1728917950000|2024-10-14 14:59:10|193658.5|193533.5|193662.9|193537.9|193668.2|193543.2|193658.5|193533.5|12
1728917960000|2024-10-14 14:59:20|193664|193539|193683.4|193558.4|193702.6|193577.6|193663|193538|17
1728917970000|2024-10-14 14:59:30|193684|193559|193646.1|193521.1|193686.9|193561.9|193645.3|193520.3|31
1728917980000|2024-10-14 14:59:40|193644.1|193519.1|193568.2|193518.2|193644.1|193519.1|193567.6|193465.4|26
1728917990000|2024-10-14 14:59:50|193569.4|193519.4|193602|193552|193602|193552|193569.4|193519.4|23
1728918000000|2024-10-14 15:00:00|193601.1|193551.1|193594.1|193544.1|193603.8|193553.8|193590.8|193540.8|16
1728918010000|2024-10-14 15:00:10|193596.8|193546.8|193571.4|193521.4|193615.7|193546.8|193564.9|193490.7|21
1728918020000|2024-10-14 15:00:20|193570.6|193520.6|193571.9|193521.9|193572.8|193522.8|193570.2|193520.2|11
1728918030000|2024-10-14 15:00:30|193571.1|193521.1|193581.8|193531.8|193596.3|193546.3|193571.1|193521.1|7
1728918040000|2024-10-14 15:00:40|193582.5|193532.5|193523.5|193473.5|193583.8|193533.8|193522.4|193472.4|23
1728918050000|2024-10-14 15:00:50|193521.6|193471.6|193522.8|193472.8|193523.6|193473.6|193521.1|193471.1|17
1728918060000|2024-10-14 15:01:00|193523.8|193473.8|193549.7|193499.7|193555.5|193505.5|193523.8|193473.8|21
1728918070000|2024-10-14 15:01:10|193554.8|193504.8|193550.1|193500.1|193564.8|193514.8|193538.9|193488.9|15
1728918080000|2024-10-14 15:01:20|193545.3|193495.3|193540.7|193490.7|193551.5|193501.5|193527|193477|21
1728918090000|2024-10-14 15:01:30|193540|193490|193592.5|193542.5|193592.5|193542.5|193535.4|193485.4|31
1728918100000|2024-10-14 15:01:40|193595.8|193545.8|193592.8|193542.8|193595.8|193545.8|193588.9|193538.9|23
1728918110000|2024-10-14 15:01:50|193592|193542|193549.4|193499.4|193593.1|193543.1|193549.4|193499.4|21
1728918120000|2024-10-14 15:02:00|193558.5|193508.5|193574.3|193449.3|193594.6|193508.5|193549.2|193449.3|14
1728918130000|2024-10-14 15:02:10|193572|193447|193580.6|193455.6|193587.9|193462.9|193572|193447|19
1728918140000|2024-10-14 15:02:20|193587.4|193462.4|193597.5|193472.5|193606.7|193481.7|193574.8|193449.8|18
1728918150000|2024-10-14 15:02:30|193593.5|193468.5|193598.7|193473.7|193609.7|193484.7|193593.5|193468.5|19
1728918160000|2024-10-14 15:02:40|193598.5|193473.5|193561.5|193436.5|193598.5|193473.5|193561.5|193436.5|21
1728918170000|2024-10-14 15:02:50|193561|193436|193505.7|193380.7|193561|193436|193504.4|193379.4|21
1728918180000|2024-10-14 15:03:00|193505.2|193380.2|193498.2|193373.2|193505.2|193380.2|193488.2|193363.2|25
1728918190000|2024-10-14 15:03:10|193496.4|193371.4|193496.2|193371.2|193508.2|193383.2|193494.4|193369.4|24
1728918200000|2024-10-14 15:03:20|193503.2|193378.2|193502|193377|193503.8|193378.8|193496.3|193371.3|23
1728918210000|2024-10-14 15:03:30|193502.2|193377.2|193561.6|193422.9|193567.5|193439.8|193499.6|193374.6|19
1728918220000|2024-10-14 15:03:40|193561.8|193423.1|193607.5|193480.2|193610.8|193480.2|193561.4|193423.1|21
1728918230000|2024-10-14 15:03:50|193608.2|193481.4|193622.5|193497.5|193626|193501|193606.7|193480.8|15
1728918240000|2024-10-14 15:04:00|193624.1|193498.4|193642.3|193517.3|193643|193518|193619.5|193494.5|16
1728918250000|2024-10-14 15:04:10|193641.6|193516.6|193574.2|193449.2|193642.5|193517.5|193558.3|193424.5|17
1728918260000|2024-10-14 15:04:20|193574.3|193449.3|193602.6|193477.6|193602.6|193477.6|193574.3|193449.3|17
1728918270000|2024-10-14 15:04:30|193602.1|193477.1|193609.2|193484.2|193615.1|193490.1|193602.1|193477.1|7
1728918280000|2024-10-14 15:04:40|193609.5|193484.5|193582.6|193457.6|193617|193492|193582.6|193457.6|11
1728918290000|2024-10-14 15:04:50|193581.3|193456.3|193564.5|193439.5|193581.3|193456.3|193562.4|193437.4|20
1728918300000|2024-10-14 15:05:00|193564.8|193439.8|193560.3|193435.3|193564.8|193439.8|193559.9|193434.9|11
1728918310000|2024-10-14 15:05:10|193561|193436|193564.9|193439.9|193567.9|193442.9|193560.9|193435.9|9
1728918320000|2024-10-14 15:05:20|193564|193439|193562.4|193437.4|193564.3|193439.3|193562.4|193437.4|8
1728918330000|2024-10-14 15:05:30|193561.6|193436.6|193563|193438|193566.7|193441.7|193561.6|193436.6|11
1728918340000|2024-10-14 15:05:40|193563.2|193438.2|193564.9|193439.9|193568.5|193443.5|193562.4|193437.4|11
1728918350000|2024-10-14 15:05:50|193563.1|193438.1|193564.8|193439.8|193566|193441|193562.3|193437.3|13
1728918360000|2024-10-14 15:06:00|193566|193441|193574.5|193449.5|193574.8|193449.8|193566|193441|25
1728918370000|2024-10-14 15:06:10|193572.5|193447.5|193573.1|193448.1|193575.1|193450.1|193570.6|193445.6|20
1728918380000|2024-10-14 15:06:20|193570.6|193445.6|193638.1|193513.1|193643|193518|193570.6|193445.6|20
1728918390000|2024-10-14 15:06:30|193637.2|193512.2|193638.6|193513.6|193638.7|193513.7|193634.9|193509.9|9
1728918400000|2024-10-14 15:06:40|193639.3|193514.3|193635.7|193510.7|193642|193517|193631.1|193506.1|16
1728918410000|2024-10-14 15:06:50|193635.2|193510.2|193637.4|193512.4|193638.9|193513.9|193635|193510|10
1728918420000|2024-10-14 15:07:00|193638.7|193513.7|193638.7|193513.7|193638.9|193513.9|193606.4|193481.4|15
1728918430000|2024-10-14 15:07:10|193638.6|193513.6|193638.2|193513.2|193638.6|193513.6|193638|193513|3
1728918440000|2024-10-14 15:07:20|193638.8|193513.8|193627.4|193502.4|193638.8|193513.8|193618.5|193493.5|5
1728918450000|2024-10-14 15:07:30|193628.3|193503.3|193622.7|193497.7|193628.3|193503.3|193591.6|193466.6|12
1728918460000|2024-10-14 15:07:40|193621.8|193496.8|193561.1|193436.1|193621.8|193496.8|193560|193435|18
1728918470000|2024-10-14 15:07:50|193560.4|193435.4|193464.3|193414.3|193560.4|193472.2|193460.9|193379.5|26
1728918480000|2024-10-14 15:08:00|193464.8|193414.8|193495.5|193370.5|193504.1|193422.2|193457.1|193370.5|30
1728918490000|2024-10-14 15:08:10|193525.5|193400.5|193566.1|193441.1|193568.5|193443.5|193523.7|193398.7|20
1728918500000|2024-10-14 15:08:20|193569.3|193444.3|193606.5|193481.5|193614.4|193489.4|193569.3|193444.3|16
1728918510000|2024-10-14 15:08:30|193605.8|193480.8|193605.2|193480.2|193607|193482.2|193532.2|193430.6|17
1728918520000|2024-10-14 15:08:40|193608.7|193483.7|193597.7|193472.7|193608.7|193483.7|193594|193469|16
1728918530000|2024-10-14 15:08:50|193599.3|193474.3|193591.1|193466.1|193600.7|193475.7|193591.1|193466.1|13
1728918540000|2024-10-14 15:09:00|193590.4|193465.4|193530.5|193405.5|193590.9|193465.9|193530.2|193405.2|26
1728918550000|2024-10-14 15:09:10|193530.4|193405.4|193541.8|193416.8|193561|193436|193529.9|193404.9|12
1728918560000|2024-10-14 15:09:20|193540.9|193415.9|193540.5|193415.5|193546.3|193421.3|193518.2|193393.2|17
1728918570000|2024-10-14 15:09:30|193572.9|193447.9|193556.9|193431.9|193572.9|193447.9|193555|193430|14
1728918580000|2024-10-14 15:09:40|193557|193432|193556.9|193431.9|193562.1|193437.1|193555.5|193430.5|9
1728918590000|2024-10-14 15:09:50|193562.9|193437.9|193570.8|193445.8|193580.9|193455.9|193557.1|193432.1|15
1728918600000|2024-10-14 15:10:00|193566.7|193441.7|193554.4|193429.4|193571.2|193446.2|193554.4|193429.4|15
1728918610000|2024-10-14 15:10:10|193554.7|193429.7|193563.9|193438.9|193564.1|193439.1|193554.7|193429.7|13
1728918620000|2024-10-14 15:10:20|193565.7|193440.7|193570|193445|193579.8|193454.8|193559.2|193434.2|14
1728918630000|2024-10-14 15:10:30|193568.9|193443.9|193567|193442|193568.9|193443.9|193567|193442|2
1728918640000|2024-10-14 15:10:40|193566.3|193441.3|193571.7|193446.7|193575|193450|193566.1|193441.1|12
1728918650000|2024-10-14 15:10:50|193571|193446|193571.6|193446.6|193571.6|193446.6|193571|193446|2
1728918660000|2024-10-14 15:11:00|193563.7|193438.7|193532.1|193407.1|193563.7|193438.7|193528.5|193403.5|14
1728918670000|2024-10-14 15:11:10|193531.4|193406.4|193531.4|193406.4|193531.4|193406.4|193531.4|193406.4|1
1728918680000|2024-10-14 15:11:20|193532.5|193407.5|193556.5|193431.5|193557.9|193432.9|193531.6|193406.6|12
1728918690000|2024-10-14 15:11:30|193555.5|193430.5|193546.6|193421.6|193555.5|193430.5|193546.6|193421.6|5
1728918700000|2024-10-14 15:11:40|193550.4|193425.4|193560.8|193435.8|193563|193438|193550.4|193425.4|10
1728918710000|2024-10-14 15:11:50|193561.2|193436.2|193561.6|193436.6|193561.6|193436.6|193561.2|193436.2|4
1728918720000|2024-10-14 15:12:00|193562.1|193437.1|193621.5|193496.5|193621.5|193496.5|193562.1|193437.1|3
1728918730000|2024-10-14 15:12:10|193613.7|193488.7|193637.6|193512.6|193637.6|193512.6|193613.7|193488.7|19
1728918740000|2024-10-14 15:12:20|193634.5|193509.5|193632.6|193507.6|193634.5|193509.5|193630.2|193505.2|4
1728918750000|2024-10-14 15:12:30|193631.3|193506.3|193606.8|193481.8|193634.6|193509.6|193592.1|193467.1|18
1728918760000|2024-10-14 15:12:40|193604.4|193479.4|193606.3|193481.3|193607.7|193482.7|193601.5|193476.5|18
1728918770000|2024-10-14 15:12:50|193601.3|193476.3|193598.7|193473.7|193606.7|193481.7|193597.3|193472.3|10
1728918780000|2024-10-14 15:13:00|193607.2|193482.2|193599.2|193474.2|193611.3|193486.3|193592.4|193467.4|18
1728918790000|2024-10-14 15:13:10|193616.9|193491.9|193614.5|193489.5|193616.9|193491.9|193613.9|193488.9|3
1728918800000|2024-10-14 15:13:20|193620.9|193495.9|193597.6|193472.6|193623.3|193498.3|193597.6|193472.6|7
1728918810000|2024-10-14 15:13:30|193598.3|193473.3|193597.8|193472.8|193598.9|193473.9|193597.6|193472.6|14
1728918820000|2024-10-14 15:13:40|193598.5|193473.5|193598.1|193473.1|193608.2|193483.2|193597.7|193472.7|6
1728918830000|2024-10-14 15:13:50|193605|193480|193598.6|193473.6|193605|193480|193598.6|193473.6|2
1728918840000|2024-10-14 15:14:00|193603.1|193478.1|193668.5|193543.5|193673.7|193548.7|193603.1|193478.1|12
1728918850000|2024-10-14 15:14:10|193665.1|193540.1|193647.6|193522.6|193673|193548|193629.7|193504.7|22
1728918860000|2024-10-14 15:14:20|193646|193521|193651.5|193526.5|193656.1|193531.1|193638.8|193513.8|11
1728918870000|2024-10-14 15:14:30|193652.2|193527.2|193634.6|193509.6|193661.6|193536.6|193628|193503|7
1728918880000|2024-10-14 15:14:40|193635.7|193510.7|193621.2|193496.2|193635.7|193510.7|193608|193483|10
1728918890000|2024-10-14 15:14:50|193615.4|193490.4|193620.3|193495.3|193621|193496|193615.4|193490.4|3
1728918900000|2024-10-14 15:15:00|193619.1|193494.1|193607|193482|193619.1|193494.1|193607|193482|7
1728918910000|2024-10-14 15:15:10|193611.8|193486.8|193597.5|193472.5|193611.8|193486.8|193592.5|193467.5|10
1728918920000|2024-10-14 15:15:20|193592.3|193467.3|193540.6|193415.6|193599.1|193474.1|193537.5|193412.5|13
1728918930000|2024-10-14 15:15:30|193539.8|193414.8|193525.7|193400.7|193542.4|193417.4|193520.2|193395.2|13
1728918940000|2024-10-14 15:15:40|193523.7|193398.7|193489.2|193364.2|193523.7|193398.7|193483.8|193358.8|8
1728918950000|2024-10-14 15:15:50|193490.1|193365.1|193494.8|193369.8|193495.3|193370.3|193488|193363|11
1728918960000|2024-10-14 15:16:00|193493.8|193368.8|193493.3|193368.3|193494.8|193369.8|193492.7|193367.7|9
1728918970000|2024-10-14 15:16:10|193494.7|193369.7|193547.2|193422.2|193551.2|193426.2|193490.3|193365.3|19
1728918980000|2024-10-14 15:16:20|193547.9|193422.9|193546|193421|193552.9|193427.9|193543.3|193418.3|19
1728918990000|2024-10-14 15:16:30|193546.1|193421.1|193535.3|193410.3|193557.5|193432.5|193529.7|193404.7|30
1728919000000|2024-10-14 15:16:40|193528.6|193403.6|193534|193409|193534.9|193409.9|193527.4|193402.4|13
1728919010000|2024-10-14 15:16:50|193527.4|193402.4|193530.5|193405.5|193532.5|193407.5|193527.4|193402.4|4
1728919020000|2024-10-14 15:17:00|193531|193406|193572.8|193447.8|193574.7|193449.7|193531|193406|16
1728919030000|2024-10-14 15:17:10|193573.4|193448.4|193570|193445|193573.4|193448.4|193566.6|193441.6|8
1728919040000|2024-10-14 15:17:20|193569.3|193444.3|193568|193443|193570|193445|193568|193443|8
1728919050000|2024-10-14 15:17:30|193566|193441|193534.9|193409.9|193566|193441|193530.5|193405.5|4
1728919060000|2024-10-14 15:17:40|193534.2|193409.2|193527|193402|193534.7|193409.7|193527|193402|11
1728919070000|2024-10-14 15:17:50|193525|193400|193524.7|193399.7|193525|193400|193512.6|193387.6|3
1728919080000|2024-10-14 15:18:00|193526.8|193401.8|193523.9|193398.9|193534.2|193409.2|193520.8|193395.8|7
1728919090000|2024-10-14 15:18:10|193521.1|193396.1|193522.8|193397.8|193524.1|193399.1|193521.1|193396.1|6
1728919110000|2024-10-14 15:18:30|193524.4|193399.4|193532.7|193407.7|193532.7|193407.7|193524.4|193399.4|3
1728919120000|2024-10-14 15:18:40|193527.7|193402.7|193564.2|193439.2|193575.5|193450.5|193527.7|193402.7|21
1728919130000|2024-10-14 15:18:50|193563.4|193438.4|193572.6|193447.6|193572.6|193447.6|193563.4|193438.4|4
1728919140000|2024-10-14 15:19:00|193570.5|193445.5|193563.5|193438.5|193579.9|193454.9|193563.5|193438.5|13
1728919150000|2024-10-14 15:19:10|193564.4|193439.4|193565.8|193440.8|193570.8|193445.8|193564.4|193439.4|6
1728919160000|2024-10-14 15:19:20|193565|193440|193567.6|193442.6|193569.3|193444.3|193563.4|193438.4|7
1728919170000|2024-10-14 15:19:30|193568.1|193443.1|193564.1|193439.1|193579.6|193454.6|193564.1|193439.1|13
1728919180000|2024-10-14 15:19:40|193535.1|193410.1|193539.4|193414.4|193540.7|193415.7|193534.1|193409.1|10
1728919190000|2024-10-14 15:19:50|193538|193413|193544.9|193419.9|193544.9|193419.9|193538|193413|3
1728919200000|2024-10-14 15:20:00|193538.1|193413.1|193541|193416|193541|193416|193538.1|193413.1|4
1728919220000|2024-10-14 15:20:20|193506.8|193456.8|193507.1|193457.1|193517.9|193467.9|193504.9|193454.9|10
1728919230000|2024-10-14 15:20:30|193503.6|193453.6|193506.8|193456.8|193507.9|193457.9|193503.3|193453.3|6
1728919240000|2024-10-14 15:20:40|193543.1|193418.1|193544.1|193419.1|193544.1|193419.1|193537.1|193412.1|9
1728919250000|2024-10-14 15:20:50|193544.2|193419.2|193544.2|193419.2|193544.2|193419.2|193544.2|193419.2|1
1728919260000|2024-10-14 15:21:00|193544.1|193419.1|193563.2|193438.2|193574.6|193449.6|193544.1|193419.1|9
1728919270000|2024-10-14 15:21:10|193565.1|193440.1|193550.6|193425.6|193565.1|193440.1|193550.6|193425.6|2
1728919280000|2024-10-14 15:21:20|193550.7|193425.7|193565.9|193440.9|193565.9|193464.6|193514.6|193425.7|10
1728919290000|2024-10-14 15:21:30|193550.9|193425.9|193570.4|193445.4|193571.8|193478.6|193528.6|193425.3|16
1728919300000|2024-10-14 15:21:40|193576.5|193451.5|193608.9|193483.9|193618|193493|193576.5|193451.5|7
1728919320000|2024-10-14 15:22:00|193609.4|193484.4|193623.2|193498.2|193624.7|193499.7|193609.4|193484.4|11
1728919330000|2024-10-14 15:22:10|193622.3|193497.3|193635.2|193510.2|193635.2|193548.8|193598.3|193495.3|20
1728919340000|2024-10-14 15:22:20|193619.7|193494.7|193599|193549|193635.2|193550|193595.2|193494.7|13
1728919350000|2024-10-14 15:22:30|193592.6|193542.6|193634.4|193509.4|193649.4|193542.6|193592.6|193492.2|14
1728919360000|2024-10-14 15:22:40|193649.1|193524.1|193642|193517|193650|193525|193638|193513|8
1728919370000|2024-10-14 15:22:50|193656.6|193531.6|193641.6|193516.6|193656.6|193531.6|193641.6|193516.6|2
1728919380000|2024-10-14 15:23:00|193641.9|193516.9|193643.3|193518.3|193644|193519|193641.9|193516.9|6
1728919390000|2024-10-14 15:23:10|193620.6|193570.6|193642.6|193517.6|193643.9|193570.6|193620.6|193517.6|4
1728919400000|2024-10-14 15:23:20|193643.1|193518.1|193656.7|193531.7|193657.4|193568.5|193618.5|193515.4|14
1728919410000|2024-10-14 15:23:30|193654.8|193529.8|193595.1|193545.1|193658.3|193558|193591.8|193520.6|18
1728919430000|2024-10-14 15:23:50|193592.3|193542.3|193594.6|193544.6|193594.6|193544.6|193592.3|193542.3|2
1728919440000|2024-10-14 15:24:00|193596.7|193546.7|193644.6|193519.6|193649.4|193555.7|193594.4|193519.6|10
1728919450000|2024-10-14 15:24:10|193641.7|193516.7|193635.3|193510.3|193644.1|193556.2|193596.8|193503.6|13
1728919460000|2024-10-14 15:24:20|193635.8|193510.8|193621|193571|193635.8|193571|193615.1|193510.8|5
1728919470000|2024-10-14 15:24:30|193622.8|193572.8|193677.9|193552.9|193677.9|193584.3|193622.5|193552.9|6
1728919480000|2024-10-14 15:24:40|193676|193551|193626.9|193576.9|193676.8|193578.2|193626.4|193536.7|8
1728919490000|2024-10-14 15:24:50|193642|193592|193670.6|193545.6|193673.2|193592|193638.4|193544.9|7
1728919500000|2024-10-14 15:25:00|193677.3|193552.3|193601.1|193551.1|193682.1|193577.4|193601.1|193517.9|15
1728919510000|2024-10-14 15:25:10|193603.2|193553.2|193646.4|193521.4|193668.2|193584.6|193603.2|193505.6|19
1728919520000|2024-10-14 15:25:20|193645.9|193520.9|193599.1|193474.1|193645.9|193520.9|193544.6|193447.5|19
1728919530000|2024-10-14 15:25:30|193598.9|193473.9|193591|193466|193600|193475|193589.8|193464.8|8
1728919540000|2024-10-14 15:25:40|193592.4|193467.4|193591.4|193466.4|193592.4|193467.4|193591.4|193466.4|3
1728919550000|2024-10-14 15:25:50|193592.6|193467.6|193599.4|193474.4|193600.9|193475.9|193590.5|193465.5|10
1728919560000|2024-10-14 15:26:00|193599.5|193474.5|193620.4|193495.4|193620.4|193495.4|193599.5|193474.5|14
1728919570000|2024-10-14 15:26:10|193621.1|193496.1|193618.7|193493.7|193646.1|193521.1|193616.7|193491.7|8
1728919580000|2024-10-14 15:26:20|193613.9|193488.9|193573.4|193448.4|193613.9|193488.9|193573.4|193448.4|10
1728919590000|2024-10-14 15:26:30|193569.8|193444.8|193561.5|193436.5|193595.3|193470.3|193560.9|193435.9|11
1728919600000|2024-10-14 15:26:40|193559.8|193434.8|193559.3|193434.3|193565.5|193440.5|193556.2|193431.2|9
1728919610000|2024-10-14 15:26:50|193557.6|193432.6|193557|193432|193557.6|193432.6|193557|193432|2
1728919620000|2024-10-14 15:27:00|193556.2|193431.2|193561.5|193436.5|193566.2|193441.2|193556.2|193431.2|5
1728919630000|2024-10-14 15:27:10|193560|193435|193560|193435|193560|193435|193560|193435|1
1728919640000|2024-10-14 15:27:20|193561.4|193436.4|193560.3|193435.3|193561.4|193436.4|193558.4|193433.4|4
1728919650000|2024-10-14 15:27:30|193559.1|193434.1|193555.3|193430.3|193565.1|193440.1|193549.7|193424.7|13
1728919660000|2024-10-14 15:27:40|193554|193429|193554.7|193429.7|193554.7|193429.7|193554|193429|3
1728919670000|2024-10-14 15:27:50|193561.1|193436.1|193564.7|193439.7|193594.5|193469.5|193561.1|193436.1|14
1728919680000|2024-10-14 15:28:00|193566.2|193441.2|193536.2|193411.2|193566.4|193441.4|193534.4|193409.4|15
1728919700000|2024-10-14 15:28:20|193536.1|193411.1|193540.4|193415.4|193540.4|193415.4|193534.4|193409.4|7
1728919710000|2024-10-14 15:28:30|193538.6|193413.6|193607.6|193482.6|193615.2|193490.2|193535.3|193410.3|20
1728919720000|2024-10-14 15:28:40|193606.4|193481.4|193603.9|193478.9|193606.4|193481.4|193603|193478|4
1728919730000|2024-10-14 15:28:50|193604.2|193479.2|193629.5|193504.5|193632.9|193528|193578|193479.2|13
1728919740000|2024-10-14 15:29:00|193629.7|193504.7|193640.6|193515.6|193641.6|193516.6|193629.7|193504.7|17
1728919750000|2024-10-14 15:29:10|193641.6|193516.6|193636.2|193511.2|193641.7|193516.7|193634.7|193509.7|15
1728919760000|2024-10-14 15:29:20|193636.3|193511.3|193648|193523|193648.1|193523.1|193634.2|193509.2|12
1728919770000|2024-10-14 15:29:30|193634.2|193509.2|193646.1|193521.1|193648.2|193523.2|193632.7|193507.7|12
1728919780000|2024-10-14 15:29:40|193645.5|193520.5|193642.7|193517.7|193645.5|193520.5|193641.2|193516.2|4
1728919790000|2024-10-14 15:29:50|193645.5|193520.5|193646.9|193521.9|193646.9|193521.9|193643.8|193518.8|11
1728919800000|2024-10-14 15:30:00|193648.1|193523.1|193680.9|193555.9|193681.3|193556.3|193648.1|193523.1|23
1728919810000|2024-10-14 15:30:10|193679.8|193554.8|193680.2|193555.2|193681.5|193556.5|193677.8|193552.8|8
1728919820000|2024-10-14 15:30:20|193678.3|193553.3|193680.4|193555.4|193682.2|193557.2|193673.6|193548.6|11
1728919830000|2024-10-14 15:30:30|193678|193553|193680.6|193555.6|193680.6|193555.6|193678|193553|2
1728919840000|2024-10-14 15:30:40|193678.8|193553.8|193680.5|193555.5|193681.1|193556.1|193674.5|193549.5|9
1728919850000|2024-10-14 15:30:50|193679.4|193554.4|193723.1|193598.1|193728.4|193635.2|193664.3|193539.3|8
1728919860000|2024-10-14 15:31:00|193721.9|193596.9|193719.6|193594.6|193721.9|193596.9|193716|193591|11
1728919870000|2024-10-14 15:31:10|193719.2|193594.2|193718.3|193593.3|193719.9|193594.9|193714.7|193589.7|9
1728919880000|2024-10-14 15:31:20|193716.5|193591.5|193710|193585|193719.1|193594.1|193708.2|193583.2|8
1728919890000|2024-10-14 15:31:30|193711.5|193586.5|193709.5|193584.5|193711.5|193586.5|193696.3|193571.3|12
1728919900000|2024-10-14 15:31:40|193705.8|193580.8|193725.7|193600.7|193726.1|193601.1|193703.1|193578.1|12
1728919910000|2024-10-14 15:31:50|193727.8|193602.8|193726.6|193601.6|193727.8|193602.8|193726.6|193601.6|2
1728919920000|2024-10-14 15:32:00|193724.1|193599.1|193725.3|193600.3|193725.3|193600.3|193724|193599|3
1728919930000|2024-10-14 15:32:10|193724.8|193599.8|193718.8|193593.8|193724.8|193599.8|193716|193591|4
1728919950000|2024-10-14 15:32:30|193719.3|193594.3|193716.9|193591.9|193719.3|193594.3|193715|193590|7
1728919960000|2024-10-14 15:32:40|193714.9|193589.9|193716.1|193591.1|193716.1|193591.1|193714.9|193589.9|4
1728919970000|2024-10-14 15:32:50|193717.1|193592.1|193719.3|193594.3|193719.7|193594.7|193717.1|193592.1|3
1728919980000|2024-10-14 15:33:00|193719.2|193594.2|193720.2|193595.2|193727.7|193602.7|193719.2|193594.2|13
1728919990000|2024-10-14 15:33:10|193720.7|193595.7|193720|193595|193720.7|193595.7|193716.7|193591.7|9
1728920000000|2024-10-14 15:33:20|193718.8|193593.8|193720.2|193595.2|193720.2|193595.2|193718.5|193593.5|3
1728920010000|2024-10-14 15:33:30|193720.4|193595.4|193715.6|193590.6|193720.7|193595.7|193714.3|193589.3|10
1728920020000|2024-10-14 15:33:40|193714.2|193589.2|193683.3|193558.3|193714.2|193589.2|193681.7|193556.7|15
1728920030000|2024-10-14 15:33:50|193683.8|193558.8|193664.5|193539.5|193693.9|193568.9|193664.5|193539.5|18
1728920040000|2024-10-14 15:34:00|193663.3|193538.3|193652.6|193527.6|193669.9|193544.9|193638.7|193513.7|21
1728920050000|2024-10-14 15:34:10|193653.5|193528.5|193646.2|193520.5|193653.5|193528.5|193639|193512.1|13
1728920060000|2024-10-14 15:34:20|193646.5|193519|193645.2|193520.2|193656.9|193521.6|193645.2|193511.1|7
1728920070000|2024-10-14 15:34:30|193644.1|193519.1|193644.8|193519.8|193644.8|193519.8|193644.1|193519.1|2
1728920080000|2024-10-14 15:34:40|193644.1|193519.1|193643.5|193518.5|193644.8|193519.8|193638.1|193513.1|9
1728920090000|2024-10-14 15:34:50|193637.6|193512.6|193644.4|193519.4|193644.4|193519.4|193631|193506|11
1728920100000|2024-10-14 15:35:00|193667.7|193542.7|193667.2|193542.2|193672.1|193547.1|193667.2|193542.2|14
1728920110000|2024-10-14 15:35:10|193666.3|193541.3|193667.6|193542.6|193667.6|193542.6|193666.3|193541.3|2
1728920120000|2024-10-14 15:35:20|193666.3|193541.3|193672.2|193547.2|193672.2|193547.2|193666.3|193541.3|3
1728920130000|2024-10-14 15:35:30|193675.2|193550.2|193674.6|193549.6|193677.1|193552.1|193674.6|193549.6|5
1728920140000|2024-10-14 15:35:40|193677.2|193552.2|193670.3|193545.3|193677.2|193552.2|193670.2|193545.2|10
1728920150000|2024-10-14 15:35:50|193669.2|193544.2|193669.9|193544.9|193673.3|193548.3|193668.4|193543.4|10
1728920160000|2024-10-14 15:36:00|193670.6|193545.6|193670.3|193545.3|193670.9|193545.9|193670|193545|5
1728920170000|2024-10-14 15:36:10|193670.7|193545.7|193645.7|193520.7|193670.7|193545.7|193645|193520|19
1728920180000|2024-10-14 15:36:20|193644.8|193519.8|193645.6|193520.6|193646.2|193521.2|193644.7|193519.7|7
1728920190000|2024-10-14 15:36:30|193646.8|193521.8|193644.7|193519.7|193646.8|193521.8|193642.5|193517.5|11
1728920200000|2024-10-14 15:36:40|193645.5|193520.5|193661.2|193536.2|193664.7|193539.7|193645.5|193520.5|10
1728920210000|2024-10-14 15:36:50|193659.4|193534.4|193657.2|193532.2|193659.4|193534.4|193655.4|193530.4|5
1728920220000|2024-10-14 15:37:00|193658.7|193533.7|193657.5|193532.5|193660.4|193535.4|193657.5|193532.5|6
1728920230000|2024-10-14 15:37:10|193654.2|193529.2|193648.1|193523.1|193654.2|193529.2|193646.6|193521.6|6
1728920240000|2024-10-14 15:37:20|193655.8|193530.8|193646.2|193521.2|193655.8|193530.8|193646.2|193521.2|9
1728920250000|2024-10-14 15:37:30|193645.1|193520.1|193647|193522|193647.3|193522.3|193642.1|193517.1|7
1728920260000|2024-10-14 15:37:40|193648.1|193523.1|193648.1|193523.1|193648.1|193523.1|193648.1|193523.1|1
1728920270000|2024-10-14 15:37:50|193646.9|193521.9|193652.2|193527.2|193652.5|193527.5|193643.5|193518.5|11
1728920280000|2024-10-14 15:38:00|193645.8|193520.8|193643.8|193518.8|193645.8|193520.8|193642|193517|10
1728920300000|2024-10-14 15:38:20|193643.2|193518.2|193626.2|193501.2|193643.2|193518.2|193615.4|193490.4|12
1728920310000|2024-10-14 15:38:30|193627.6|193502.6|193619.4|193494.4|193627.6|193502.6|193618.2|193493.2|7
1728920330000|2024-10-14 15:38:50|193617.7|193492.7|193614.1|193489.1|193617.7|193492.7|193612.3|193487.3|6
1728920340000|2024-10-14 15:39:00|193609.5|193484.5|193597.9|193472.9|193609.5|193484.5|193596.7|193471.7|4
1728920360000|2024-10-14 15:39:20|193596.2|193471.2|193596.2|193471.2|193596.2|193471.2|193596.2|193471.2|1
1728920370000|2024-10-14 15:39:30|193597.2|193472.2|193596.1|193471.1|193597.2|193472.2|193596.1|193471.1|2
1728920380000|2024-10-14 15:39:40|193594.9|193469.9|193596.5|193471.5|193596.5|193471.5|193590.1|193465.1|8
1728920390000|2024-10-14 15:39:50|193595.2|193470.2|193587.9|193462.9|193597.7|193472.7|193583.1|193458.1|12
1728920400000|2024-10-14 15:40:00|193584.5|193459.5|193597.4|193472.4|193605.7|193480.7|193584.5|193459.5|12
1728920410000|2024-10-14 15:40:10|193600.6|193475.6|193597.7|193472.7|193600.6|193475.6|193597.6|193472.6|5
1728920430000|2024-10-14 15:40:30|193599.7|193474.7|193675|193550|193680.8|193596.9|193599.7|193474.7|24
1728920440000|2024-10-14 15:40:40|193677|193552|193678.3|193553.3|193678.3|193553.3|193677|193552|2
1728920450000|2024-10-14 15:40:50|193685.8|193560.8|193687.8|193562.8|193687.8|193562.8|193685.8|193560.8|3
1728920460000|2024-10-14 15:41:00|193686.3|193561.3|193697.4|193572.4|193703.3|193578.3|193686.3|193561.3|11
1728920470000|2024-10-14 15:41:10|193695.8|193570.8|193695.5|193570.5|193700.3|193575.3|193686.3|193561.3|12
1728920480000|2024-10-14 15:41:20|193696.8|193571.8|193696.8|193571.8|193696.8|193571.8|193696.8|193571.8|1
1728920490000|2024-10-14 15:41:30|193695.9|193570.9|193694.6|193569.6|193698|193573|193694.6|193569.6|4
1728920500000|2024-10-14 15:41:40|193698|193573|193670.2|193545.2|193698|193573|193670.2|193545.2|6
1728920510000|2024-10-14 15:41:50|193670.9|193545.9|193665.5|193540.5|193671.9|193546.9|193664.6|193539.6|12
1728920520000|2024-10-14 15:42:00|193666.8|193541.8|193672.4|193547.4|193674.6|193549.6|193666.8|193541.8|15
1728920530000|2024-10-14 15:42:10|193673.7|193548.7|193672.7|193547.7|193673.9|193548.9|193670.2|193545.2|13
1728920540000|2024-10-14 15:42:20|193672.1|193547.1|193672.7|193547.7|193673.5|193548.5|193671.3|193546.3|4
1728920550000|2024-10-14 15:42:30|193673.9|193548.9|193670.3|193545.3|193673.9|193548.9|193667.7|193542.7|11
1728920560000|2024-10-14 15:42:40|193669.2|193544.2|193680.3|193555.3|193683.8|193558.8|193669.2|193544.2|17
1728920570000|2024-10-14 15:42:50|193677|193552|193687.9|193562.9|193687.9|193562.9|193677|193552|7
1728920590000|2024-10-14 15:43:10|193686.6|193561.6|193687.4|193562.4|193687.6|193562.6|193686.6|193561.6|3
1728920600000|2024-10-14 15:43:20|193688.7|193563.7|193688.7|193563.7|193688.7|193563.7|193688.7|193563.7|1
1728920610000|2024-10-14 15:43:30|193689.9|193564.9|193688.3|193563.3|193691.6|193566.6|193686.7|193561.7|4
1728920620000|2024-10-14 15:43:40|193685.7|193560.7|193687.8|193562.8|193688.1|193563.1|193682.5|193557.5|10
1728920630000|2024-10-14 15:43:50|193683.7|193558.7|193677.1|193552.1|193683.7|193558.7|193677.1|193552.1|2
1728920640000|2024-10-14 15:44:00|193677.3|193552.3|193680.3|193555.3|193683.8|193558.8|193677.3|193552.3|6
1728920650000|2024-10-14 15:44:10|193681.6|193556.6|193680.2|193555.2|193681.6|193556.6|193680.2|193555.2|2
1728920660000|2024-10-14 15:44:20|193682|193557|193684.5|193559.5|193684.9|193559.9|193679.7|193554.7|5
1728920670000|2024-10-14 15:44:30|193683.2|193558.2|193682.5|193557.5|193686.6|193561.6|193682.5|193557.5|8
1728920680000|2024-10-14 15:44:40|193681.2|193556.2|193670.6|193545.6|193681.2|193556.2|193670.6|193545.6|4
1728920700000|2024-10-14 15:45:00|193668.2|193543.2|193635.6|193510.6|193668.2|193543.2|193635.6|193510.6|19
1728920710000|2024-10-14 15:45:10|193637.7|193512.7|193628.3|193503.3|193637.7|193512.7|193623.6|193498.6|10
1728920720000|2024-10-14 15:45:20|193627.1|193502.1|193606.8|193481.8|193627.1|193502.1|193606.8|193481.8|10
1728920730000|2024-10-14 15:45:30|193606.6|193481.6|193604.6|193479.6|193606.6|193481.6|193602.5|193477.5|7
1728920740000|2024-10-14 15:45:40|193601.4|193476.4|193662.3|193537.3|193669.9|193544.9|193598.6|193473.6|11
1728920750000|2024-10-14 15:45:50|193662.8|193537.8|193637.3|193587.3|193676.6|193593.7|193621.9|193537.8|9
1728920760000|2024-10-14 15:46:00|193636|193586|193634.4|193584.4|193637|193587|193633.9|193583.9|6
1728920770000|2024-10-14 15:46:10|193657|193532|193654.9|193604.9|193657.2|193604.9|193618.5|193532|15
1728920780000|2024-10-14 15:46:20|193655|193605|193676.3|193626.3|193705.5|193626.3|193647.4|193555.9|17
1728920790000|2024-10-14 15:46:30|193675.6|193625.6|193675.5|193625.5|193682.3|193632.3|193674.3|193624.3|9
1728920800000|2024-10-14 15:46:40|193660.4|193610.4|193676|193626|193696.9|193633.5|193660.1|193571.9|13
1728920810000|2024-10-14 15:46:50|193673.2|193623.2|193691.8|193566.3|193697|193624.6|193672.5|193566.2|12
1728920820000|2024-10-14 15:47:00|193690.7|193565.7|193685.8|193560.8|193690.7|193565.7|193682.2|193557.2|14
1728920830000|2024-10-14 15:47:10|193686.9|193561.9|193687.5|193562.5|193688|193563|193686.9|193561.9|3
1728920840000|2024-10-14 15:47:20|193684|193559|193687.6|193562.6|193688.3|193563.3|193684|193559|6
1728920850000|2024-10-14 15:47:30|193688.3|193563.3|193689|193564|193689.2|193564.2|193688.2|193563.2|7
1728920860000|2024-10-14 15:47:40|193688.3|193563.3|193683.1|193558.1|193688.3|193563.3|193682.9|193557.9|4
1728920870000|2024-10-14 15:47:50|193682.9|193557.9|193683.4|193558.4|193684.5|193559.5|193682.7|193557.7|13
1728920880000|2024-10-14 15:48:00|193689.4|193564.4|193660.6|193535.6|193689.4|193564.4|193656.1|193531.1|15
1728920890000|2024-10-14 15:48:10|193657.2|193532.2|193606|193481|193657.2|193532.2|193606|193481|16
1728920900000|2024-10-14 15:48:20|193606.8|193481.8|193560.9|193435.9|193608.5|193483.5|193560.9|193435.9|21
1728920910000|2024-10-14 15:48:30|193562.2|193437.2|193572.3|193447.3|193574.8|193449.8|193556.3|193431.3|8
1728920920000|2024-10-14 15:48:40|193568.3|193443.3|193559|193434|193568.3|193443.3|193559|193434|5
1728920930000|2024-10-14 15:48:50|193559.5|193434.5|193559.9|193434.9|193559.9|193434.9|193559.5|193434.5|2
1728920940000|2024-10-14 15:49:00|193559.5|193434.5|193566.9|193441.9|193568.4|193443.4|193559.4|193434.4|8
1728920950000|2024-10-14 15:49:10|193618.4|193493.4|193612.3|193487.3|193619.4|193494.4|193612.3|193487.3|16
1728920960000|2024-10-14 15:49:20|193612.2|193487.2|193609.6|193484.6|193614.6|193489.6|193609.6|193484.6|10
1728920970000|2024-10-14 15:49:30|193607.4|193482.4|193602.8|193477.8|193611.1|193486.1|193600.8|193475.8|7
1728920980000|2024-10-14 15:49:40|193601.9|193476.9|193603.6|193478.6|193603.6|193478.6|193589.7|193464.7|18
1728920990000|2024-10-14 15:49:50|193603|193478|193598|193473|193603|193478|193598|193473|15
1728921000000|2024-10-14 15:50:00|193598.9|193473.9|193611.7|193486.7|193612.7|193487.7|193598.9|193473.9|14
1728921010000|2024-10-14 15:50:10|193624.8|193499.8|193608.7|193483.7|193624.8|193499.8|193608.2|193483.2|4
1728921020000|2024-10-14 15:50:20|193607.3|193482.3|193636.5|193511.5|193636.9|193511.9|193607.3|193482.3|14
1728921030000|2024-10-14 15:50:30|193637|193512|193629.6|193504.6|193638.6|193513.6|193629.6|193504.6|14
1728921040000|2024-10-14 15:50:40|193638.3|193513.3|193634.1|193509.1|193639.4|193514.4|193633.8|193508.8|10
1728921050000|2024-10-14 15:50:50|193637.2|193512.2|193637.2|193512.2|193637.2|193512.2|193637.2|193512.2|1
1728921060000|2024-10-14 15:51:00|193630.9|193505.9|193649.8|193524.8|193665.9|193540.9|193624.5|193499.5|13
1728921070000|2024-10-14 15:51:10|193649.9|193524.9|193678.6|193553.6|193678.6|193553.6|193649.9|193524.9|8
1728921080000|2024-10-14 15:51:20|193680|193555|193667.5|193542.5|193680|193555|193655.5|193530.5|9
1728921090000|2024-10-14 15:51:30|193668.9|193543.9|193672.1|193547.1|193675.9|193550.9|193666.5|193541.5|10
1728921100000|2024-10-14 15:51:40|193666|193541|193645.7|193520.7|193679.5|193554.5|193634.7|193509.7|12
1728921110000|2024-10-14 15:51:50|193646.9|193521.9|193647.8|193522.8|193650.4|193525.4|193646.9|193521.9|9
1728921120000|2024-10-14 15:52:00|193647.3|193522.3|193647.9|193522.9|193647.9|193522.9|193647.3|193522.3|2
1728921130000|2024-10-14 15:52:10|193645.1|193520.1|193647.8|193522.8|193650.1|193525.1|193644.2|193519.2|10
1728921140000|2024-10-14 15:52:20|193645.9|193520.9|193648.1|193523.1|193648.1|193523.1|193645.9|193520.9|5
1728921150000|2024-10-14 15:52:30|193646.7|193521.7|193646.7|193521.7|193646.7|193521.7|193646.7|193521.7|1
1728921160000|2024-10-14 15:52:40|193645.7|193520.7|193611.6|193486.6|193645.7|193520.7|193607.6|193482.6|16
1728921170000|2024-10-14 15:52:50|193609.8|193484.8|193615|193490|193620.3|193495.3|193600.5|193475.5|12
1728921180000|2024-10-14 15:53:00|193614.3|193489.3|193612.3|193487.3|193614.3|193489.3|193610.1|193485.1|4
1728921190000|2024-10-14 15:53:10|193610.1|193485.1|193612.4|193487.4|193612.4|193487.4|193610.1|193485.1|4
1728921200000|2024-10-14 15:53:20|193612.5|193487.5|193612.9|193487.9|193612.9|193487.9|193607.3|193482.3|3
1728921210000|2024-10-14 15:53:30|193607|193482|193601.6|193476.6|193613|193488|193596|193471|9
1728921220000|2024-10-14 15:53:40|193607.8|193482.8|193614.1|193489.1|193614.1|193489.1|193607.8|193482.8|3
1728921230000|2024-10-14 15:53:50|193611|193486|193602.9|193477.9|193611|193486|193599.6|193474.6|8
1728921240000|2024-10-14 15:54:00|193602.7|193477.7|193612.8|193487.8|193612.8|193487.8|193599.1|193474.1|4
1728921250000|2024-10-14 15:54:10|193613.6|193488.6|193610.2|193485.2|193613.6|193488.6|193606.3|193481.3|7
1728921260000|2024-10-14 15:54:20|193605.3|193480.3|193583.8|193458.8|193609.3|193484.3|193572.3|193447.3|10
1728921270000|2024-10-14 15:54:30|193584.3|193459.3|193614.1|193489.1|193627.9|193502.9|193574.7|193449.7|25
1728921280000|2024-10-14 15:54:40|193609.2|193484.2|193605.5|193480.5|193610.1|193485.1|193601.8|193476.8|7
1728921290000|2024-10-14 15:54:50|193611.4|193486.4|193610.6|193485.6|193616.1|193491.1|193610.2|193485.2|8
1728921300000|2024-10-14 15:55:00|193607.2|193482.2|193622.9|193497.9|193622.9|193497.9|193601.3|193476.3|18
1728921310000|2024-10-14 15:55:10|193621.9|193496.9|193614.2|193489.2|193621.9|193496.9|193612.1|193487.1|6
1728921320000|2024-10-14 15:55:20|193609.8|193484.8|193611.9|193486.9|193611.9|193486.9|193609.8|193484.8|8
1728921330000|2024-10-14 15:55:30|193611.6|193486.6|193618.4|193493.4|193618.5|193493.5|193611.6|193486.6|3
1728921340000|2024-10-14 15:55:40|193617.2|193492.2|193611.9|193486.9|193618.9|193493.9|193611.9|193486.9|5
1728921350000|2024-10-14 15:55:50|193610.9|193485.9|193608|193483|193610.9|193485.9|193608|193483|9
1728921360000|2024-10-14 15:56:00|193608.3|193483.3|193604.7|193479.7|193611.4|193486.4|193601.3|193476.3|17
1728921370000|2024-10-14 15:56:10|193605|193480|193615.8|193490.8|193615.8|193490.8|193601.6|193476.6|14
1728921380000|2024-10-14 15:56:20|193614.8|193489.8|193611.2|193486.2|193614.9|193489.9|193608.9|193483.9|18
1728921390000|2024-10-14 15:56:30|193609.7|193484.7|193586.2|193461.2|193610.9|193485.9|193583.1|193458.1|8
1728921400000|2024-10-14 15:56:40|193585.7|193460.7|193583.5|193458.5|193585.7|193460.7|193579|193454|3
1728921410000|2024-10-14 15:56:50|193583.6|193458.6|193583.5|193458.5|193583.6|193458.6|193583.5|193458.5|4
1728921420000|2024-10-14 15:57:00|193575.5|193450.5|193545.2|193420.2|193575.5|193450.5|193539.8|193414.8|25
1728921430000|2024-10-14 15:57:10|193546.6|193421.6|193532.9|193407.9|193546.6|193421.6|193525.4|193400.4|7
1728921440000|2024-10-14 15:57:20|193535.4|193410.4|193537.8|193412.8|193539.3|193414.3|193535.4|193410.4|4
1728921450000|2024-10-14 15:57:30|193534.4|193409.4|193545.3|193420.3|193547.9|193422.9|193534.4|193409.4|11
1728921460000|2024-10-14 15:57:40|193541.6|193416.6|193539.8|193414.8|193547|193422|193537|193412|12
1728921470000|2024-10-14 15:57:50|193539.2|193414.2|193537.8|193412.8|193539.2|193414.2|193537.4|193412.4|4
1728921480000|2024-10-14 15:58:00|193539.5|193414.5|193538.5|193413.5|193542.8|193417.8|193536.3|193411.3|12
1728921490000|2024-10-14 15:58:10|193536.6|193411.6|193543.5|193418.5|193543.5|193418.5|193536.6|193411.6|4
1728921500000|2024-10-14 15:58:20|193543.4|193418.4|193543.4|193418.4|193543.4|193418.4|193543.4|193418.4|1
1728921510000|2024-10-14 15:58:30|193543.3|193418.3|193543.3|193418.3|193543.3|193418.3|193543.3|193418.3|1
1728921520000|2024-10-14 15:58:40|193543.7|193418.7|193574.1|193449.1|193582.7|193457.7|193542.4|193417.4|13
1728921530000|2024-10-14 15:58:50|193573.3|193448.3|193566.9|193441.9|193573.6|193448.6|193566.8|193441.8|11
1728921540000|2024-10-14 15:59:00|193569.1|193444.1|193569.6|193444.6|193570.5|193445.5|193568.1|193443.1|8
1728921550000|2024-10-14 15:59:10|193566|193441|193533.8|193408.8|193569.7|193444.7|193533|193408|13
1728921560000|2024-10-14 15:59:20|193534.4|193409.4|193542|193417|193543.3|193418.3|193534.4|193409.4|9
1728921570000|2024-10-14 15:59:30|193540.8|193415.8|193553.9|193428.9|193558.4|193433.4|193540.8|193415.8|22
1728921580000|2024-10-14 15:59:40|193553.5|193428.5|193546.3|193421.3|193553.5|193428.5|193546.3|193421.3|10
1728921590000|2024-10-14 15:59:50|193552.5|193427.5|193565.2|193440.2|193567.5|193442.5|193549.4|193424.4|16
1728921600000|2024-10-14 16:00:00|193546.5|193421.5|193553.5|193428.5|193557.2|193432.2|193546.5|193421.5|15
1728921610000|2024-10-14 16:00:10|193553.7|193428.7|193553.7|193428.7|193553.7|193428.7|193553.7|193428.7|1
1728921620000|2024-10-14 16:00:20|193553.1|193428.1|193506.5|193381.5|193553.8|193428.8|193506.5|193381.5|12
1728921630000|2024-10-14 16:00:30|193505|193380|193485.2|193360.2|193505|193380|193477.4|193352.4|6
1728921640000|2024-10-14 16:00:40|193486.1|193361.1|193522.4|193397.4|193525.7|193400.7|193485.3|193360.3|17
1728921650000|2024-10-14 16:00:50|193521.3|193396.3|193516.8|193391.8|193524.5|193399.5|193514.9|193389.9|8
1728921660000|2024-10-14 16:01:00|193516|193391|193521.9|193396.9|193526.3|193401.3|193509.6|193384.6|8
1728921670000|2024-10-14 16:01:10|193521.1|193396.1|193518.3|193393.3|193525.6|193400.6|193518|193393|22
1728921680000|2024-10-14 16:01:20|193522.8|193397.8|193516.2|193391.2|193524.2|193399.2|193516.2|193391.2|6
1728921690000|2024-10-14 16:01:30|193514.8|193389.8|193506.6|193381.6|193515.9|193390.9|193502.8|193377.8|8
1728921700000|2024-10-14 16:01:40|193506.8|193381.8|193502|193377|193506.8|193381.8|193497.9|193372.9|5
1728921710000|2024-10-14 16:01:50|193497.6|193372.6|193495.7|193370.7|193508.1|193383.1|193493.4|193368.4|22
1728921720000|2024-10-14 16:02:00|193494.6|193369.6|193500.1|193375.1|193500.1|193375.1|193493.4|193368.4|5
1728921730000|2024-10-14 16:02:10|193497.7|193372.7|193496.3|193371.3|193497.7|193372.7|193492.7|193367.7|6
1728921740000|2024-10-14 16:02:20|193498|193373|193498.1|193373.1|193499.6|193374.6|193498|193373|3
1728921750000|2024-10-14 16:02:30|193496.8|193371.8|193491.1|193366.1|193496.8|193371.8|193491.1|193366.1|4
1728921760000|2024-10-14 16:02:40|193489.8|193364.8|193485.4|193360.4|193489.8|193364.8|193485.4|193360.4|4
1728921770000|2024-10-14 16:02:50|193484.5|193359.5|193479.5|193354.5|193489.5|193364.5|193439.7|193314.7|20
1728921780000|2024-10-14 16:03:00|193475.1|193350.1|193478.8|193353.8|193485.3|193360.3|193467.8|193342.8|9
1728921790000|2024-10-14 16:03:10|193479.3|193354.3|193551.4|193426.4|193551.4|193426.4|193479.3|193354.3|14
1728921800000|2024-10-14 16:03:20|193551|193426|193559.2|193434.2|193559.2|193434.2|193545.4|193420.4|8
1728921810000|2024-10-14 16:03:30|193558.5|193433.5|193543.7|193418.7|193558.5|193433.5|193537.3|193412.3|13
1728921820000|2024-10-14 16:03:40|193546.2|193421.2|193552.1|193427.1|193552.1|193427.1|193546.2|193421.2|3
1728921830000|2024-10-14 16:03:50|193550.8|193425.8|193554.3|193429.3|193554.3|193429.3|193550.8|193425.8|7
1728921840000|2024-10-14 16:04:00|193551|193426|193532.7|193407.7|193554.1|193429.1|193528.5|193403.5|14
1728921850000|2024-10-14 16:04:10|193549.2|193424.2|193534.7|193409.7|193549.2|193424.2|193534.7|193409.7|14
1728921860000|2024-10-14 16:04:20|193538.5|193413.5|193546.2|193421.2|193546.6|193421.6|193538|193413|9
1728921870000|2024-10-14 16:04:30|193543|193418|193547.8|193422.8|193556.2|193431.2|193543|193418|7
1728921880000|2024-10-14 16:04:40|193550.7|193425.7|193548.8|193423.8|193550.7|193425.7|193548.2|193423.2|5
1728921890000|2024-10-14 16:04:50|193550.5|193425.5|193548.7|193423.7|193550.5|193425.5|193548.7|193423.7|2
1728921900000|2024-10-14 16:05:00|193549.5|193424.5|193546.9|193421.9|193549.5|193424.5|193545.1|193420.1|8
1728921910000|2024-10-14 16:05:10|193546.8|193421.8|193547.9|193422.9|193547.9|193422.9|193539.8|193414.8|13
1728921920000|2024-10-14 16:05:20|193546.4|193421.4|193547.8|193422.8|193547.8|193422.8|193546.4|193421.4|2
1728921930000|2024-10-14 16:05:30|193545.8|193420.8|193543.8|193418.8|193545.8|193420.8|193542|193417|10
1728921940000|2024-10-14 16:05:40|193542.7|193417.7|193540.8|193415.8|193544.2|193419.2|193540.8|193415.8|17
1728921950000|2024-10-14 16:05:50|193541.2|193416.2|193543.7|193418.7|193546.3|193421.3|193541.2|193416.2|12
1728921960000|2024-10-14 16:06:00|193543.3|193418.3|193540.7|193415.7|193543.7|193418.7|193536|193411|11
1728921970000|2024-10-14 16:06:10|193541.4|193416.4|193543.9|193418.9|193545.9|193420.9|193541.4|193416.4|11
1728921980000|2024-10-14 16:06:20|193543.4|193418.4|193543.5|193418.5|193543.5|193418.5|193542.2|193417.2|5
1728921990000|2024-10-14 16:06:30|193542.2|193417.2|193551.3|193426.3|193551.3|193426.3|193542.2|193417.2|5
1728922000000|2024-10-14 16:06:40|193546.3|193421.3|193547.9|193422.9|193549.1|193424.1|193544.1|193419.1|10
1728922010000|2024-10-14 16:06:50|193549.1|193424.1|193549.1|193424.1|193549.1|193424.1|193549.1|193424.1|1
1728922020000|2024-10-14 16:07:00|193547.1|193422.1|193544.7|193419.7|193547.1|193422.1|193540.2|193415.2|11
1728922030000|2024-10-14 16:07:10|193546.3|193421.3|193546.2|193421.2|193547|193422|193543.6|193418.6|5
1728922040000|2024-10-14 16:07:20|193547.3|193422.3|193545.1|193420.1|193547.3|193422.3|193541.8|193416.8|4
1728922050000|2024-10-14 16:07:30|193546.3|193421.3|193495.5|193370.5|193547.8|193422.8|193495.5|193370.5|12
1728922060000|2024-10-14 16:07:40|193497.1|193372.1|193505|193380|193505.4|193380.4|193494.6|193369.6|12
1728922080000|2024-10-14 16:08:00|193499.3|193374.3|193500.7|193375.7|193500.7|193375.7|193496.9|193371.9|14
1728922090000|2024-10-14 16:08:10|193500.6|193375.6|193500.9|193375.9|193501.1|193376.1|193495.9|193370.9|10
1728922100000|2024-10-14 16:08:20|193490.5|193365.5|193470.5|193345.5|193512.4|193387.4|193466.4|193341.4|22
1728922110000|2024-10-14 16:08:30|193470|193345|193469.1|193344.1|193470|193345|193469.1|193344.1|5
1728922130000|2024-10-14 16:08:50|193469.6|193344.6|193469.6|193344.6|193469.6|193344.6|193469.6|193344.6|1
1728922140000|2024-10-14 16:09:00|193468.9|193343.9|193468.4|193343.4|193468.9|193343.9|193468.4|193343.4|2
1728922150000|2024-10-14 16:09:10|193462.2|193337.2|193468.4|193343.4|193468.4|193343.4|193462.2|193337.2|3
1728922160000|2024-10-14 16:09:20|193469|193344|193469.4|193344.4|193469.4|193344.4|193462.9|193337.9|4
1728922170000|2024-10-14 16:09:30|193468.3|193343.3|193423.9|193298.9|193468.3|193343.3|193421.1|193296.1|10
1728922180000|2024-10-14 16:09:40|193425.4|193300.4|193426.2|193301.2|193429.9|193304.9|193424.6|193299.6|8
1728922190000|2024-10-14 16:09:50|193421.6|193296.6|193449.5|193324.5|193449.5|193362|193412|193293.9|24
1728922200000|2024-10-14 16:10:00|193445.4|193320.4|193428.6|193303.6|193445.4|193320.4|193425.7|193300.7|11
1728922210000|2024-10-14 16:10:10|193429.5|193304.5|193435.8|193310.8|193435.8|193310.8|193429.5|193304.5|3
1728922220000|2024-10-14 16:10:20|193435.4|193310.4|193436.6|193311.6|193442.8|193317.8|193430.4|193305.4|8
1728922230000|2024-10-14 16:10:30|193432.2|193307.2|193433|193308|193465.7|193340.7|193423.4|193298.4|11
1728922240000|2024-10-14 16:10:40|193434.2|193309.2|193426.7|193376.7|193438.5|193376.7|193397.8|193309.2|5
1728922250000|2024-10-14 16:10:50|193448.7|193323.7|193456.4|193331.4|193456.4|193377.1|193424.4|193323.3|19
1728922260000|2024-10-14 16:11:00|193455.4|193330.4|193451.4|193326.4|193464.7|193339.7|193447.1|193322.1|8
1728922270000|2024-10-14 16:11:10|193450.8|193325.8|193451.6|193326.6|193461.5|193336.5|193448|193323|12
1728922280000|2024-10-14 16:11:20|193450.9|193325.9|193448|193323|193461.9|193336.9|193448|193323|9
1728922290000|2024-10-14 16:11:30|193459.5|193334.5|193424.8|193374.8|193459.5|193378.1|193420.6|193329.7|8
1728922310000|2024-10-14 16:11:50|193426.9|193376.9|193452.4|193327.4|193453.6|193376.9|193426.9|193326.7|4
1728922320000|2024-10-14 16:12:00|193451.6|193326.6|193417.4|193292.4|193452.3|193327.3|193412|193287|9
1728922330000|2024-10-14 16:12:10|193416.9|193291.9|193420.7|193295.7|193420.7|193295.7|193414.7|193289.7|6
1728922340000|2024-10-14 16:12:20|193423.6|193298.6|193422.1|193297.1|193424.5|193299.5|193418|193293|12
1728922350000|2024-10-14 16:12:30|193418.1|193293.1|193417.3|193292.3|193418.1|193293.1|193401.7|193276.7|3
1728922360000|2024-10-14 16:12:40|193410.7|193285.7|193418.4|193293.4|193418.4|193293.4|193410.7|193285.7|8
1728922380000|2024-10-14 16:13:00|193417.7|193292.7|193417.9|193292.9|193417.9|193292.9|193404.3|193279.3|6
1728922400000|2024-10-14 16:13:20|193419|193294|193419|193294|193419|193294|193419|193294|1
1728922410000|2024-10-14 16:13:30|193419.1|193294.1|193412.6|193287.6|193422.3|193297.3|193409.2|193284.2|13
1728922420000|2024-10-14 16:13:40|193411|193286|193411|193286|193411|193286|193411|193286|1
1728922430000|2024-10-14 16:13:50|193412.4|193287.4|193417.3|193292.3|193417.3|193292.3|193411.8|193286.8|6
1728922440000|2024-10-14 16:14:00|193415.8|193290.8|193408.3|193283.3|193422.3|193297.3|193406.8|193281.8|13
1728922450000|2024-10-14 16:14:10|193409.5|193284.5|193392.7|193267.7|193409.5|193284.5|193387.5|193262.5|8
1728922460000|2024-10-14 16:14:20|193391.2|193266.2|193391.9|193266.9|193391.9|193266.9|193385.8|193260.8|6
1728922470000|2024-10-14 16:14:30|193390.4|193265.4|193414.4|193289.4|193414.9|193289.9|193385.9|193260.9|8
1728922480000|2024-10-14 16:14:40|193413.5|193288.5|193412.4|193287.4|193413.5|193288.5|193407.1|193282.1|7
1728922490000|2024-10-14 16:14:50|193409.2|193284.2|193412.5|193287.5|193412.5|193287.5|193406.3|193281.3|11
1728922500000|2024-10-14 16:15:00|193411.9|193286.9|193421.4|193296.4|193423.7|193298.7|193411.9|193286.9|14
1728922510000|2024-10-14 16:15:10|193419.1|193294.1|193411.5|193286.5|193419.7|193294.7|193411.4|193286.4|9
1728922520000|2024-10-14 16:15:20|193411.9|193286.9|193409.8|193284.8|193415.3|193290.3|193406|193281|9
1728922530000|2024-10-14 16:15:30|193416.7|193291.7|193429.2|193304.2|193430.6|193305.6|193416.7|193291.7|3
1728922540000|2024-10-14 16:15:40|193426.9|193301.9|193426.9|193301.9|193426.9|193301.9|193426.9|193301.9|1
1728922550000|2024-10-14 16:15:50|193425.7|193300.7|193424|193299|193425.7|193300.7|193424|193299|3
1728922570000|2024-10-14 16:16:10|193425.6|193300.6|193467.7|193342.7|193469.8|193344.8|193425.6|193300.6|6
1728922580000|2024-10-14 16:16:20|193471.8|193346.8|193450.2|193400.2|193490.8|193400.2|193446|193345|18
1728922590000|2024-10-14 16:16:30|193446.5|193396.5|193449.1|193399.1|193469.5|193399.6|193445.3|193344.5|9
1728922600000|2024-10-14 16:16:40|193448|193398|193470|193345|193470|193398|193448|193343.1|4
1728922610000|2024-10-14 16:16:50|193468.6|193343.6|193472.2|193347.2|193472.6|193403.2|193449.8|193343.1|13
1728922620000|2024-10-14 16:17:00|193470.3|193345.3|193472.5|193347.5|193472.5|193403.3|193448.9|193345.3|8
1728922630000|2024-10-14 16:17:10|193471.5|193346.5|193472.7|193347.7|193472.7|193347.7|193471.5|193346.5|2
1728922640000|2024-10-14 16:17:20|193471.4|193346.4|193469.2|193344.2|193471.4|193346.4|193468.4|193343.4|3
1728922650000|2024-10-14 16:17:30|193469.4|193344.4|193476.3|193351.3|193477.7|193352.7|193469.4|193344.4|5
1728922660000|2024-10-14 16:17:40|193476.5|193351.5|193498.8|193373.8|193501.5|193376.5|193476.5|193351.5|6
1728922670000|2024-10-14 16:17:50|193497.4|193372.4|193498.6|193373.6|193500.1|193375.1|193494.7|193369.7|12
1728922680000|2024-10-14 16:18:00|193445|193395|193466.1|193341.1|193470.4|193395|193445|193340.7|10
1728922690000|2024-10-14 16:18:10|193441.9|193391.9|193486.6|193361.6|193490.6|193396.9|193441.9|193342.8|16
1728922700000|2024-10-14 16:18:20|193486.3|193361.3|193485.1|193360.1|193492|193414.3|193456.3|193356.3|12
1728922710000|2024-10-14 16:18:30|193482.9|193357.9|193456.3|193406.3|193482.9|193410|193456.3|193357.9|7
1728922720000|2024-10-14 16:18:40|193457.8|193407.8|193457.7|193407.7|193457.8|193407.8|193455.9|193405.9|3
1728922730000|2024-10-14 16:18:50|193457.4|193407.4|193484.5|193359.5|193484.5|193407.6|193457.4|193357.2|11
1728922740000|2024-10-14 16:19:00|193477.9|193352.9|193468.8|193343.8|193477.9|193352.9|193468.1|193343.1|9
1728922750000|2024-10-14 16:19:10|193471.5|193346.5|193471.5|193346.5|193471.5|193346.5|193470.8|193345.8|3
1728922760000|2024-10-14 16:19:20|193470.7|193345.7|193471.7|193346.7|193471.7|193346.7|193470.7|193345.7|12
1728922770000|2024-10-14 16:19:30|193470.8|193345.8|193471.6|193346.6|193471.6|193346.6|193470.8|193345.8|10
1728922780000|2024-10-14 16:19:40|193483.8|193328.1|193483.6|193328.3|193483.8|193328.3|193483.6|193324|5
1728922790000|2024-10-14 16:19:50|193483.5|193324.4|193482.5|193329.5|193483.5|193329.5|193482.5|193324.4|21
1728922800000|2024-10-14 16:20:00|193483.1|193324.8|193506.6|193381.6|193506.6|193401.4|193451.4|193324.8|12
1728922810000|2024-10-14 16:20:10|193502.1|193377.1|193510.1|193385.1|193510.2|193385.2|193501.9|193376.9|9
1728922820000|2024-10-14 16:20:20|193510|193385|193511.4|193386.4|193511.4|193386.4|193507.6|193382.6|13
1728922830000|2024-10-14 16:20:30|193512.3|193387.3|193521.8|193396.8|193521.8|193396.8|193512.3|193387.3|10
1728922840000|2024-10-14 16:20:40|193520.4|193395.4|193503.1|193378.1|193522.4|193397.4|193499.4|193374.4|14
1728922850000|2024-10-14 16:20:50|193504.4|193379.4|193504.4|193379.4|193504.4|193379.4|193504.4|193379.4|1
1728922860000|2024-10-14 16:21:00|193505.6|193380.6|193505.6|193380.6|193505.6|193380.6|193505.6|193380.6|1
1728922870000|2024-10-14 16:21:10|193508.6|193383.6|193561.1|193436.1|193566.9|193441.9|193508.6|193383.6|13
1728922880000|2024-10-14 16:21:20|193559.8|193434.8|193574.8|193449.8|193574.8|193449.8|193559.8|193434.8|4
1728922890000|2024-10-14 16:21:30|193576.6|193451.6|193593.2|193468.2|193593.2|193468.2|193571.8|193446.8|13
1728922900000|2024-10-14 16:21:40|193583|193458|193574|193449|193583|193458|193572.2|193447.2|8
1728922910000|2024-10-14 16:21:50|193572.5|193447.5|193564.4|193439.4|193572.8|193447.8|193556.6|193431.6|15
1728922920000|2024-10-14 16:22:00|193567.2|193442.2|193546.1|193421.1|193567.2|193442.2|193542.7|193417.7|8
1728922930000|2024-10-14 16:22:10|193542.3|193417.3|193545.7|193420.7|193546.5|193421.5|193540.5|193415.5|4
1728922940000|2024-10-14 16:22:20|193544.2|193419.2|193490.7|193365.7|193544.2|193448.3|193449.9|193365.7|18
1728922950000|2024-10-14 16:22:30|193490.3|193365.3|193462.1|193337.1|193490.3|193365.3|193462.1|193337.1|14
1728922960000|2024-10-14 16:22:40|193460.2|193335.2|193453.4|193328.4|193460.2|193335.2|193451.8|193326.8|15
1728922970000|2024-10-14 16:22:50|193447.1|193322.1|193456.4|193331.4|193457|193332|193429.6|193304.6|14
1728922980000|2024-10-14 16:23:00|193449.8|193324.8|193454.7|193329.7|193461.3|193336.3|193444.6|193319.6|9
1728922990000|2024-10-14 16:23:10|193458.6|193333.6|193471.6|193346.6|193472.8|193347.8|193455.5|193330.5|12
1728923000000|2024-10-14 16:23:20|193469.7|193344.7|193468|193343|193472|193347|193466|193341|7
1728923010000|2024-10-14 16:23:30|193466.7|193341.7|193447.7|193322.7|193466.7|193374.1|193424.1|193320.2|7
1728923020000|2024-10-14 16:23:40|193448|193323|193455.1|193330.1|193455.5|193330.5|193448|193323|8
1728923030000|2024-10-14 16:23:50|193458.8|193333.8|193459.9|193334.9|193463.3|193338.3|193457.9|193332.9|4
1728923040000|2024-10-14 16:24:00|193459.6|193334.6|193436.9|193311.9|193461.4|193336.4|193432.1|193307.1|10
1728923050000|2024-10-14 16:24:10|193427.2|193302.2|193440.1|193315.1|193440.1|193315.1|193427.2|193302.2|3
1728923060000|2024-10-14 16:24:20|193441.1|193316.1|193479.9|193354.9|193484.6|193359.6|193441.1|193316.1|9
1728923070000|2024-10-14 16:24:30|193477.9|193352.9|193469|193344|193479.5|193354.5|193466.2|193341.2|9
1728923080000|2024-10-14 16:24:40|193468.1|193343.1|193468.9|193343.9|193468.9|193343.9|193468.1|193343.1|4
1728923090000|2024-10-14 16:24:50|193471.7|193346.7|193433.6|193383.6|193471.7|193383.6|193425.3|193342.5|9
1728923100000|2024-10-14 16:25:00|193432.8|193382.8|193417.9|193367.9|193433|193383|193408|193358|22
1728923110000|2024-10-14 16:25:10|193415.9|193365.9|193418.1|193368.1|193418.8|193368.8|193412.1|193362.1|13
1728923120000|2024-10-14 16:25:20|193418.4|193368.4|193421.8|193371.8|193421.8|193371.8|193414|193364|10
1728923130000|2024-10-14 16:25:30|193415.3|193365.3|193420.2|193370.2|193420.6|193370.6|193415.3|193365.3|9
1728923140000|2024-10-14 16:25:40|193420.6|193370.6|193418.7|193368.7|193420.6|193370.6|193417.4|193367.4|7
1728923150000|2024-10-14 16:25:50|193418|193368|193416.3|193366.3|193423.3|193373.3|193416.3|193366.3|13
1728923160000|2024-10-14 16:26:00|193400.1|193350.1|193401.7|193351.7|193401.9|193351.9|193395.6|193345.6|11
1728923170000|2024-10-14 16:26:10|193403.1|193353.1|193443.1|193393.1|193443.1|193393.1|193403.1|193353.1|7
1728923180000|2024-10-14 16:26:20|193445.7|193395.7|193433.7|193383.7|193445.7|193395.7|193433.2|193383.2|13
1728923190000|2024-10-14 16:26:30|193433.6|193383.6|193432.7|193382.7|193436.2|193386.2|193432.7|193382.7|9
1728923200000|2024-10-14 16:26:40|193431.4|193381.4|193414.5|193364.5|193431.4|193381.4|193410.4|193360.4|17
1728923210000|2024-10-14 16:26:50|193405.6|193355.6|193404.5|193354.5|193405.9|193355.9|193403.6|193353.6|9
1728923220000|2024-10-14 16:27:00|193404.1|193354.1|193404.4|193354.4|193404.7|193354.7|193398.7|193348.7|5
1728923230000|2024-10-14 16:27:10|193404.9|193354.9|193392.9|193342.9|193404.9|193354.9|193392.9|193342.9|8
1728923240000|2024-10-14 16:27:20|193392.7|193342.7|193394.2|193344.2|193394.3|193344.3|193391.3|193341.3|9
1728923250000|2024-10-14 16:27:30|193394|193344|193392.3|193342.3|193394|193344|193392.3|193342.3|3
1728923260000|2024-10-14 16:27:40|193393.1|193343.1|193397.6|193347.6|193397.6|193347.6|193392.6|193342.6|6
1728923270000|2024-10-14 16:27:50|193398.8|193348.8|193397.9|193347.9|193398.8|193348.8|193397.9|193347.9|2
1728923280000|2024-10-14 16:28:00|193397.4|193347.4|193400.3|193350.3|193400.3|193350.3|193397.4|193347.4|7
1728923290000|2024-10-14 16:28:10|193399.7|193349.7|193434|193309|193434.5|193349.7|193399.3|193309|4
1728923300000|2024-10-14 16:28:20|193435.5|193310.5|193434.9|193309.9|193436|193360|193392.3|193309.4|11
1728923310000|2024-10-14 16:28:30|193436.4|193311.4|193407.9|193357.9|193440.6|193359.5|193400.8|193311.4|11
1728923320000|2024-10-14 16:28:40|193407.5|193357.5|193390.5|193340.5|193407.5|193357.5|193386.5|193336.5|17
1728923330000|2024-10-14 16:28:50|193390.3|193340.3|193389.9|193339.9|193390.3|193340.3|193387|193337|18
1728923340000|2024-10-14 16:29:00|193384.5|193334.5|193396|193346|193396|193346|193383.3|193333.3|8
1728923350000|2024-10-14 16:29:10|193396.5|193346.5|193396.5|193346.5|193396.5|193346.5|193395.7|193345.7|3
1728923360000|2024-10-14 16:29:20|193396|193346|193426|193376|193432.8|193382.8|193395.3|193345.3|11
1728923370000|2024-10-14 16:29:30|193424.8|193374.8|193405.4|193355.4|193424.8|193374.8|193393.2|193343.2|21
1728923380000|2024-10-14 16:29:40|193404.3|193354.3|193412.4|193362.4|193412.4|193362.4|193401.1|193351.1|18
1728923390000|2024-10-14 16:29:50|193412.9|193362.9|193411.3|193361.3|193415.8|193365.8|193407.2|193357.2|15
1728923400000|2024-10-14 16:30:00|193412.3|193362.3|193409.1|193359.1|193412.3|193362.3|193404.3|193354.3|11
1728923410000|2024-10-14 16:30:10|193409.6|193359.6|193444.7|193319.7|193446.4|193359.6|193408.8|193319.7|4
1728923420000|2024-10-14 16:30:20|193444.4|193319.4|193444|193319|193447.6|193322.6|193443.8|193318.8|7
1728923430000|2024-10-14 16:30:30|193443.6|193318.6|193440|193315|193443.6|193318.6|193439.7|193314.7|9
1728923440000|2024-10-14 16:30:40|193440.6|193315.6|193404.3|193354.3|193440.6|193355.3|193396.5|193314.9|14
1728923450000|2024-10-14 16:30:50|193405.7|193355.7|193405.6|193355.6|193405.7|193355.7|193405.6|193355.6|2
1728923460000|2024-10-14 16:31:00|193405.7|193355.7|193405.7|193355.7|193405.7|193355.7|193405.7|193355.7|1
1728923470000|2024-10-14 16:31:10|193406.1|193356.1|193379.9|193329.9|193406.1|193356.1|193372.2|193322.2|8
1728923480000|2024-10-14 16:31:20|193378.9|193328.9|193382.8|193257.8|193416.5|193329|193377.3|193256.1|19
1728923490000|2024-10-14 16:31:30|193381.9|193256.9|193373.3|193248.3|193382.3|193257.3|193370.2|193245.2|12
1728923500000|2024-10-14 16:31:40|193376.3|193251.3|193363.1|193313.1|193387.9|193322.4|193363.1|193251.3|24
1728923510000|2024-10-14 16:31:50|193362.8|193312.8|193363.9|193313.9|193366.7|193316.7|193356.5|193306.5|14
1728923520000|2024-10-14 16:32:00|193398|193273|193437.6|193312.6|193439.1|193314.1|193398|193273|14
1728923530000|2024-10-14 16:32:10|193437.2|193312.2|193386.3|193336.3|193437.2|193347.8|193381.2|193304.6|23
1728923540000|2024-10-14 16:32:20|193386.6|193336.6|193386.5|193336.5|193386.9|193336.9|193386.5|193336.5|5
1728923550000|2024-10-14 16:32:30|193386.2|193336.2|193376.9|193326.9|193387|193337|193373.3|193323.3|12
1728923560000|2024-10-14 16:32:40|193377.1|193327.1|193378.5|193328.5|193378.6|193328.6|193376.9|193326.9|8
1728923570000|2024-10-14 16:32:50|193374.4|193324.4|193382.6|193257.6|193386.4|193328.4|193338.2|193251.1|28
1728923580000|2024-10-14 16:33:00|193382.1|193257.1|193385.1|193260.1|193394.5|193269.5|193381.2|193256.2|20
1728923590000|2024-10-14 16:33:10|193384.4|193259.4|193398.2|193273.2|193398.2|193273.2|193384.4|193259.4|12
1728923600000|2024-10-14 16:33:20|193398.7|193273.7|193422.2|193297.2|193423.7|193298.7|193398.7|193273.7|11
1728923610000|2024-10-14 16:33:30|193422.4|193297.4|193388.5|193338.5|193425|193338.5|193386.5|193296.4|9
1728923620000|2024-10-14 16:33:40|193388.2|193338.2|193386|193336|193388.2|193338.2|193381.4|193331.4|11
1728923630000|2024-10-14 16:33:50|193386.5|193336.5|193392.6|193342.6|193392.6|193342.6|193386.5|193336.5|6
1728923640000|2024-10-14 16:34:00|193380.3|193330.3|193425.2|193375.2|193425.2|193375.2|193380.3|193330.3|23
1728923650000|2024-10-14 16:34:10|193424.8|193374.8|193425.1|193375.1|193426.5|193376.5|193421.1|193371.1|14
1728923660000|2024-10-14 16:34:20|193425.3|193375.3|193428.7|193378.7|193428.7|193378.7|193425.3|193375.3|8
1728923670000|2024-10-14 16:34:30|193428.2|193378.2|193472.1|193347.1|193472.1|193378.4|193428.1|193335.5|14
1728923680000|2024-10-14 16:34:40|193471.2|193346.2|193399.6|193274.6|193471.9|193346.9|193399.6|193274.6|16
1728923690000|2024-10-14 16:34:50|193404.5|193279.5|193421.1|193296.1|193421.1|193296.1|193396.4|193271.4|13
1728923700000|2024-10-14 16:35:00|193421.4|193296.4|193416.2|193291.2|193423.2|193298.2|193415.8|193290.8|15
1728923710000|2024-10-14 16:35:10|193415.9|193290.9|193429.4|193304.4|193430.6|193305.6|193415.9|193290.9|14
1728923720000|2024-10-14 16:35:20|193437|193312|193458.5|193333.5|193462.2|193337.2|193437|193312|19
1728923730000|2024-10-14 16:35:30|193458.6|193333.6|193440.5|193315.5|193458.9|193333.9|193435.6|193310.6|15
1728923740000|2024-10-14 16:35:40|193440.7|193315.7|193426.7|193301.7|193440.7|193315.7|193426.2|193301.2|8
1728923750000|2024-10-14 16:35:50|193426.9|193301.9|193427.4|193302.4|193431.9|193306.9|193426.9|193301.9|5
1728923760000|2024-10-14 16:36:00|193426.6|193301.6|193402.7|193277.7|193427.1|193302.1|193395.9|193270.9|9
1728923770000|2024-10-14 16:36:10|193402.2|193277.2|193399.4|193274.4|193402.2|193277.2|193393.8|193268.8|7
1728923780000|2024-10-14 16:36:20|193398.5|193273.5|193388.3|193263.3|193406|193281|193388.3|193263.3|9
1728923790000|2024-10-14 16:36:30|193392.1|193267.1|193360.4|193310.4|193402.1|193311.2|193360.4|193267.1|10
1728923800000|2024-10-14 16:36:40|193358|193308|193395.1|193345.1|193399.8|193349.8|193358|193308|12
1728923810000|2024-10-14 16:36:50|193397.8|193347.8|193397.9|193347.9|193397.9|193347.9|193397.3|193347.3|5
1728923820000|2024-10-14 16:37:00|193395.1|193345.1|193390.6|193340.6|193395.1|193345.1|193389|193339|11
1728923830000|2024-10-14 16:37:10|193387.3|193337.3|193389|193339|193389.9|193339.9|193387.3|193337.3|10
1728923840000|2024-10-14 16:37:20|193380.7|193330.7|193369.2|193319.2|193380.7|193330.7|193363|193313|9
1728923850000|2024-10-14 16:37:30|193363.8|193313.8|193369.5|193319.5|193369.9|193319.9|193363.8|193313.8|8
1728923860000|2024-10-14 16:37:40|193369.7|193319.7|193369.5|193319.5|193369.7|193319.7|193368.7|193318.7|5
1728923870000|2024-10-14 16:37:50|193369.7|193319.7|193369.4|193319.4|193369.7|193319.7|193368.7|193318.7|5
1728923880000|2024-10-14 16:38:00|193369|193319|193361.7|193311.7|193400.5|193319|193357.4|193274.5|11
1728923890000|2024-10-14 16:38:10|193361.8|193311.8|193386.1|193336.1|193391.3|193341.3|193361.8|193311.8|22
1728923900000|2024-10-14 16:38:20|193386.6|193336.6|193386.4|193336.4|193386.6|193336.6|193383.5|193333.5|6
1728923910000|2024-10-14 16:38:30|193386.9|193336.9|193388.6|193338.6|193388.6|193338.6|193386.4|193336.4|4
1728923920000|2024-10-14 16:38:40|193389.2|193339.2|193388.2|193338.2|193389.2|193339.2|193388.2|193338.2|3
1728923930000|2024-10-14 16:38:50|193387.7|193337.7|193385.7|193335.7|193387.7|193337.7|193385.7|193335.7|3
1728923940000|2024-10-14 16:39:00|193378.7|193328.7|193381.5|193331.5|193383.2|193333.2|193378.7|193328.7|10
1728923950000|2024-10-14 16:39:10|193380.2|193330.2|193381.4|193331.4|193381.4|193331.4|193380.2|193330.2|2
1728923960000|2024-10-14 16:39:20|193380.9|193330.9|193394.8|193344.8|193397.7|193347.7|193380.9|193330.9|8
1728923970000|2024-10-14 16:39:30|193395.4|193345.4|193397.4|193347.4|193397.7|193347.7|193395.3|193345.3|6
1728923980000|2024-10-14 16:39:40|193397.5|193347.5|193404.2|193354.2|193404.2|193354.2|193396.6|193346.6|4
1728923990000|2024-10-14 16:39:50|193407.9|193357.9|193396.5|193346.5|193407.9|193357.9|193396.5|193346.5|8
1728924000000|2024-10-14 16:40:00|193396.3|193346.3|193414.1|193289.1|193434.2|193347.4|193395.3|193289.1|19
1728924010000|2024-10-14 16:40:10|193410.4|193285.4|193410.2|193285.2|193410.7|193285.7|193409.6|193284.6|9
1728924020000|2024-10-14 16:40:20|193409.2|193284.2|193409.7|193284.7|193410.2|193285.2|193409.2|193284.2|5
1728924030000|2024-10-14 16:40:30|193410|193285|193409.9|193284.9|193410|193285|193409.9|193284.9|2
1728924040000|2024-10-14 16:40:40|193409.2|193284.2|193399.9|193274.9|193409.2|193284.2|193396.8|193271.8|7
1728924050000|2024-10-14 16:40:50|193400.3|193275.3|193398.3|193273.3|193400.3|193275.3|193394.2|193269.2|4
1728924060000|2024-10-14 16:41:00|193394.4|193269.4|193390.9|193265.9|193398.1|193273.1|193381.1|193256.1|14
1728924070000|2024-10-14 16:41:10|193390.7|193265.7|193385.7|193260.7|193392.6|193267.6|193383.3|193258.3|9
1728924080000|2024-10-14 16:41:20|193386|193261|193408.6|193283.6|193408.6|193283.6|193385.9|193260.9|5
1728924090000|2024-10-14 16:41:30|193400.8|193275.8|193395.2|193270.2|193400.8|193275.8|193395.2|193270.2|7
1728924100000|2024-10-14 16:41:40|193395.5|193270.5|193397.3|193272.3|193397.8|193272.8|193395.5|193270.5|9
1728924110000|2024-10-14 16:41:50|193397.7|193272.7|193405.2|193280.2|193405.7|193280.7|193397.7|193272.7|5
1728924120000|2024-10-14 16:42:00|193401.9|193276.9|193396.7|193271.7|193401.9|193276.9|193383|193258|16
1728924130000|2024-10-14 16:42:10|193396.9|193271.9|193395.9|193270.9|193403.6|193278.6|193395.9|193270.9|10
1728924140000|2024-10-14 16:42:20|193397.5|193272.5|193395.5|193270.5|193398.2|193273.2|193395.5|193270.5|6
1728924150000|2024-10-14 16:42:30|193394.2|193269.2|193393.7|193268.7|193396.9|193271.9|193393.2|193268.2|7
1728924160000|2024-10-14 16:42:40|193389.7|193264.7|193397.1|193272.1|193399.9|193274.9|193389.7|193264.7|11
1728924170000|2024-10-14 16:42:50|193396.7|193271.7|193393.1|193268.1|193397.6|193272.6|193390.4|193265.4|8
1728924180000|2024-10-14 16:43:00|193393.5|193268.5|193397.9|193272.9|193397.9|193272.9|193393.1|193268.1|7
1728924190000|2024-10-14 16:43:10|193398.5|193273.5|193395.2|193270.2|193398.5|193273.5|193391.3|193266.3|9
1728924200000|2024-10-14 16:43:20|193395|193270|193398.6|193273.6|193399.4|193274.4|193395|193270|6
1728924210000|2024-10-14 16:43:30|193396|193271|193394.8|193269.8|193396|193271|193394.6|193269.6|5
1728924220000|2024-10-14 16:43:40|193394.6|193269.6|193395.2|193270.2|193397.3|193272.3|193391.7|193266.7|5
1728924230000|2024-10-14 16:43:50|193395|193270|193394.9|193269.9|193395.4|193270.4|193394.8|193269.8|7
1728924240000|2024-10-14 16:44:00|193392.7|193267.7|193393.6|193268.6|193393.6|193268.6|193387.6|193262.6|4
1728924250000|2024-10-14 16:44:10|193394.3|193269.3|193398.1|193273.1|193398.1|193273.1|193394.3|193269.3|2
1728924260000|2024-10-14 16:44:20|193394.9|193269.9|193394.1|193269.1|193394.9|193269.9|193390.6|193265.6|3
1728924270000|2024-10-14 16:44:30|193395.7|193270.7|193396.4|193271.4|193396.4|193271.4|193394.6|193269.6|3
1728924280000|2024-10-14 16:44:40|193402|193277|193390.8|193265.8|193402|193311.6|193361.6|193265.8|5
1728924290000|2024-10-14 16:44:50|193386.9|193261.9|193396.3|193271.3|193396.3|193271.3|193386.9|193261.9|4
1728924300000|2024-10-14 16:45:00|193396.7|193271.7|193394.9|193269.9|193396.7|193271.7|193391.8|193266.8|3
1728924310000|2024-10-14 16:45:10|193396.2|193271.2|193396.2|193271.2|193396.2|193271.2|193396.2|193271.2|1
1728924320000|2024-10-14 16:45:20|193397.1|193272.1|193397.1|193272.1|193397.1|193272.1|193397.1|193272.1|1
1728924330000|2024-10-14 16:45:30|193396.5|193271.5|193396.5|193271.5|193396.5|193271.5|193396.5|193271.5|1
1728924340000|2024-10-14 16:45:40|193391.5|193266.5|193381.1|193256.1|193391.5|193266.5|193381.1|193256.1|3
1728924350000|2024-10-14 16:45:50|193377.3|193252.3|193387.1|193262.1|193387.1|193262.1|193377.3|193252.3|6
1728924360000|2024-10-14 16:46:00|193389.8|193264.8|193361.8|193236.8|193389.8|193264.8|193361.6|193236.6|10
1728924370000|2024-10-14 16:46:10|193361.9|193236.9|193358.1|193233.1|193361.9|193236.9|193354.7|193229.7|5
1728924380000|2024-10-14 16:46:20|193352|193227|193365.6|193240.6|193369|193244|193352|193227|4
1728924390000|2024-10-14 16:46:30|193328|193278|193328|193278|193328|193278|193328|193278|1
1728924400000|2024-10-14 16:46:40|193335.3|193285.3|193328|193278|193335.3|193285.3|193328|193278|2
1728924410000|2024-10-14 16:46:50|193320.9|193270.9|193362.3|193237.3|193362.3|193270.9|193320.9|193237|3
1728924420000|2024-10-14 16:47:00|193362.1|193237.1|193362.3|193237.3|193362.3|193237.3|193361.8|193236.8|3
1728924430000|2024-10-14 16:47:10|193362.8|193237.8|193362.5|193237.5|193362.8|193237.8|193362.1|193237.1|3
1728924440000|2024-10-14 16:47:20|193362.1|193237.1|193362.1|193237.1|193362.3|193237.3|193362.1|193237.1|3
1728924450000|2024-10-14 16:47:30|193372|193225|193374|193226|193374|193226|193372|193225|3
1728924460000|2024-10-14 16:47:40|193363|193238|193363|193238|193363|193238|193363|193238|1
1728924470000|2024-10-14 16:47:50|193362.7|193237.7|193363.2|193238.2|193363.2|193238.2|193362.7|193237.7|2
1728924480000|2024-10-14 16:48:00|193362.7|193237.7|193330|193280|193363.2|193280|193304.3|193226.5|9
1728924490000|2024-10-14 16:48:10|193356.9|193231.9|193351.1|193226.1|193356.9|193278.5|193299.6|193225.2|11
1728924500000|2024-10-14 16:48:20|193304.5|193254.5|193313.6|193263.6|193313.6|193263.6|193304.5|193254.5|2
1728924510000|2024-10-14 16:48:30|193304.5|193254.5|193302.3|193252.3|193304.5|193254.5|193302.3|193252.3|2
1728924520000|2024-10-14 16:48:40|193311.8|193261.8|193300|193250|193311.8|193261.8|193265.5|193215.5|8
1728924530000|2024-10-14 16:48:50|193339|193214|193292.1|193242.1|193339|193259.2|193286|193214|12
1728924540000|2024-10-14 16:49:00|193283.5|193233.5|193323.1|193198.1|193324.4|193239.3|193276.5|193192.9|15
1728924550000|2024-10-14 16:49:10|193322.8|193197.8|193284.2|193234.2|193322.8|193234.2|193274.9|193187.4|12
1728924570000|2024-10-14 16:49:30|193279.1|193229.1|193324.3|193199.3|193324.5|193229.1|193279.1|193192.6|6
1728924580000|2024-10-14 16:49:40|193324.8|193199.8|193314.9|193189.9|193324.8|193199.8|193314.8|193189.8|5
1728924590000|2024-10-14 16:49:50|193315.1|193190.1|193320.8|193195.8|193336.7|193211.7|193314.8|193189.8|14
1728924600000|2024-10-14 16:50:00|193282.5|193232.5|193321.7|193196.7|193324|193232.5|193282.5|193195.5|13
1728924610000|2024-10-14 16:50:10|193321.5|193196.5|193315.6|193190.6|193322.7|193224.4|193274.4|193190.6|7
1728924620000|2024-10-14 16:50:20|193322.1|193197.1|193317.3|193192.3|193322.1|193197.1|193317.1|193192.1|5
1728924630000|2024-10-14 16:50:30|193317.6|193192.6|193317.3|193192.3|193328.3|193203.3|193317.3|193192.3|7
1728924640000|2024-10-14 16:50:40|193316.9|193191.9|193283|193158|193328.1|193203.1|193283|193158|15
1728924650000|2024-10-14 16:50:50|193282.5|193157.5|193298.6|193173.6|193298.7|193173.7|193282.5|193157.5|6
1728924660000|2024-10-14 16:51:00|193299.2|193174.2|193314.7|193189.7|193315.5|193190.5|193299.2|193174.2|13
1728924670000|2024-10-14 16:51:10|193314.8|193189.8|193314.2|193189.2|193315.5|193190.5|193312.6|193187.6|6
1728924680000|2024-10-14 16:51:20|193314.7|193189.7|193314.8|193189.8|193317.4|193192.4|193314.7|193189.7|7
1728924690000|2024-10-14 16:51:30|193314.3|193189.3|193314.3|193189.3|193314.3|193189.3|193314.3|193189.3|1
1728924700000|2024-10-14 16:51:40|193314.5|193189.5|193315.2|193190.2|193316.1|193191.1|193314.5|193189.5|6
1728924710000|2024-10-14 16:51:50|193315.1|193190.1|193315.1|193190.1|193315.1|193190.1|193315.1|193190.1|1
1728924720000|2024-10-14 16:52:00|193313.1|193188.1|193309.5|193184.5|193313.1|193188.1|193303.4|193178.4|10
1728924730000|2024-10-14 16:52:10|193301.6|193176.6|193312.5|193187.5|193314.8|193189.8|193301.6|193176.6|10
1728924740000|2024-10-14 16:52:20|193312.7|193187.7|193321.2|193196.2|193322|193197|193312.7|193187.7|13
1728924750000|2024-10-14 16:52:30|193320.9|193195.9|193318.5|193193.5|193322.4|193197.4|193314.8|193189.8|18
1728924760000|2024-10-14 16:52:40|193318.3|193193.3|193394.5|193269.5|193394.7|193313.2|193318.3|193193.3|20
1728924770000|2024-10-14 16:52:50|193393.6|193268.6|193354.4|193304.4|193393.6|193306.4|193345.9|193268.6|6
1728924780000|2024-10-14 16:53:00|193362.8|193312.8|193357.1|193307.1|193372.2|193312.8|193325.7|193247.2|9
1728924790000|2024-10-14 16:53:10|193356.8|193306.8|193357.3|193307.3|193360.5|193310.5|193356.8|193306.8|7
1728924800000|2024-10-14 16:53:20|193357.4|193307.4|193355.3|193305.3|193359.9|193309.9|193348.9|193298.9|10
1728924810000|2024-10-14 16:53:30|193355|193305|193355.7|193305.7|193355.7|193305.7|193355|193305|3
1728924820000|2024-10-14 16:53:40|193340.1|193290.1|193329.5|193279.5|193340.1|193290.1|193329.5|193279.5|6
1728924830000|2024-10-14 16:53:50|193329.3|193279.3|193334.5|193284.5|193336.9|193286.9|193329.3|193279.3|11
1728924840000|2024-10-14 16:54:00|193334.4|193284.4|193335.1|193285.1|193336.7|193286.7|193333.5|193283.5|8
1728924850000|2024-10-14 16:54:10|193334.7|193284.7|193377.8|193327.8|193377.8|193327.8|193334.7|193284.7|10
1728924860000|2024-10-14 16:54:20|193377.4|193327.4|193386.2|193336.2|193389.9|193339.9|193376.2|193326.2|18
1728924870000|2024-10-14 16:54:30|193385.7|193335.7|193392.2|193342.2|193394.6|193344.6|193385.7|193335.7|18
1728924880000|2024-10-14 16:54:40|193392.7|193342.7|193404|193354|193404|193354|193392.7|193342.7|13
1728924890000|2024-10-14 16:54:50|193403.7|193353.7|193330.9|193280.9|193403.7|193353.7|193329.5|193279.5|25
1728924900000|2024-10-14 16:55:00|193331.4|193281.4|193301|193251|193331.4|193281.4|193300.5|193250.5|21
1728924910000|2024-10-14 16:55:10|193297.7|193247.7|193286|193236|193301.7|193251.7|193280.6|193230.6|18
1728924920000|2024-10-14 16:55:20|193285|193235|193300.7|193250.7|193302.8|193252.8|193282.6|193232.6|24
1728924930000|2024-10-14 16:55:30|193300.5|193250.5|193303.8|193253.8|193303.8|193253.8|193297.4|193247.4|16
1728924940000|2024-10-14 16:55:40|193303.4|193253.4|193300.5|193250.5|193303.4|193253.4|193299.3|193249.3|10
1728924950000|2024-10-14 16:55:50|193301|193251|193310.5|193260.5|193312.8|193262.8|193295.1|193245.1|18
1728924960000|2024-10-14 16:56:00|193305.4|193255.4|193311.2|193261.2|193320.2|193270.2|193305.4|193255.4|18
1728924970000|2024-10-14 16:56:10|193311.4|193261.4|193321.7|193271.7|193321.7|193271.7|193310.2|193260.2|11
1728924980000|2024-10-14 16:56:20|193320|193270|193321.8|193271.8|193322.5|193272.5|193320|193270|7
1728924990000|2024-10-14 16:56:30|193296.1|193246.1|193303.4|193253.4|193305.9|193255.9|193296.1|193246.1|5
1728925000000|2024-10-14 16:56:40|193300.4|193250.4|193299.5|193249.5|193301.5|193251.5|193294.8|193244.8|15
1728925010000|2024-10-14 16:56:50|193300.7|193250.7|193338|193213|193338|193250.7|193300.4|193213|4
1728925020000|2024-10-14 16:57:00|193337.9|193212.9|193351.4|193226.4|193362.6|193237.6|193332.9|193207.9|22
1728925030000|2024-10-14 16:57:10|193351.9|193226.9|193357.8|193232.8|193359.8|193234.8|193351.9|193226.9|12
1728925040000|2024-10-14 16:57:20|193357.4|193232.4|193355.8|193230.8|193360.7|193235.7|193355.8|193230.8|5
1728925050000|2024-10-14 16:57:30|193359.4|193234.4|193363.6|193238.6|193363.6|193238.6|193359|193234|7
1728925060000|2024-10-14 16:57:40|193366.2|193241.2|193362.3|193237.3|193366.2|193241.2|193356.5|193231.5|11
1728925070000|2024-10-14 16:57:50|193361.3|193236.3|193360|193235|193361.3|193236.3|193356.5|193231.5|9
1728925080000|2024-10-14 16:58:00|193361.1|193236.1|193361.7|193236.7|193361.7|193236.7|193356|193231|12
1728925090000|2024-10-14 16:58:10|193362|193237|193373.9|193248.9|193383.8|193258.8|193362|193237|16
1728925100000|2024-10-14 16:58:20|193373.8|193248.8|193373.7|193248.7|193374.1|193249.1|193373.3|193248.3|8
1728925110000|2024-10-14 16:58:30|193374.1|193249.1|193378.6|193253.6|193383.6|193258.6|193374.1|193249.1|18
1728925120000|2024-10-14 16:58:40|193378.1|193253.1|193379.8|193254.8|193381.1|193256.1|193377.9|193252.9|13
1728925130000|2024-10-14 16:58:50|193375.9|193250.9|193375.4|193250.4|193375.9|193250.9|193365.8|193240.8|22
1728925140000|2024-10-14 16:59:00|193373.4|193248.4|193400.7|193275.7|193425.1|193300.1|193373.4|193248.4|28
1728925150000|2024-10-14 16:59:10|193396.8|193271.8|193398.5|193273.5|193400.9|193275.9|193389.2|193264.2|16
1728925160000|2024-10-14 16:59:20|193398.7|193273.7|193398.9|193273.9|193400.7|193275.7|193398.1|193273.1|9
1728925170000|2024-10-14 16:59:30|193397.8|193272.8|193393.7|193268.7|193399.5|193274.5|193389.8|193264.8|14
1728925180000|2024-10-14 16:59:40|193393.9|193268.9|193392.9|193267.9|193396.8|193271.8|193391.9|193266.9|9
1728925190000|2024-10-14 16:59:50|193391.7|193266.7|193407.2|193282.2|193409.9|193284.9|193386|193261|12
1728925200000|2024-10-14 17:00:00|193401.5|193276.5|193399.7|193274.7|193407.7|193282.7|193389.5|193264.5|16
1728925210000|2024-10-14 17:00:10|193399.9|193274.9|193417.3|193292.3|193417.3|193292.3|193395.4|193270.4|5
1728925220000|2024-10-14 17:00:20|193417.1|193292.1|193414.3|193289.3|193420.2|193295.2|193414.1|193289.1|12
1728925230000|2024-10-14 17:00:30|193414.1|193289.1|193426.3|193301.3|193433|193308|193414.1|193289.1|13
1728925240000|2024-10-14 17:00:40|193428.7|193303.7|193429.1|193304.1|193429.6|193304.6|193428.7|193303.7|7
1728925250000|2024-10-14 17:00:50|193394.4|193269.4|193398.4|193273.4|193398.6|193273.6|193393.6|193268.6|10
1728925260000|2024-10-14 17:01:00|193400.5|193275.5|193397.9|193272.9|193400.5|193275.5|193397.7|193272.7|6
1728925270000|2024-10-14 17:01:10|193392.5|193267.5|193368.5|193243.5|193395.6|193282.2|193331.4|193243.5|8
1728925280000|2024-10-14 17:01:20|193355.6|193230.6|193355.8|193230.8|193360.7|193235.7|193355.3|193230.3|12
1728925290000|2024-10-14 17:01:30|193355.5|193230.5|193360.8|193235.8|193360.8|193235.8|193352.2|193227.2|11
1728925300000|2024-10-14 17:01:40|193356.6|193231.6|193344.2|193219.2|193360.2|193235.2|193344.2|193219.2|6
1728925310000|2024-10-14 17:01:50|193344.7|193219.7|193350.1|193225.1|193350.6|193225.6|193344.7|193219.7|8
1728925320000|2024-10-14 17:02:00|193347.9|193222.9|193339.2|193214.2|193350.9|193225.9|193339.2|193214.2|17
1728925330000|2024-10-14 17:02:10|193339.6|193214.6|193347.4|193222.4|193347.4|193222.4|193339.6|193214.6|5
1728925340000|2024-10-14 17:02:20|193347.3|193222.3|193343.6|193218.6|193347.5|193222.5|193343.6|193218.6|6
1728925350000|2024-10-14 17:02:30|193343.7|193218.7|193342.8|193217.8|193344.3|193219.3|193341.3|193216.3|7
1728925360000|2024-10-14 17:02:40|193343|193218|193355.8|193230.8|193355.8|193230.8|193342.6|193217.6|4
1728925370000|2024-10-14 17:02:50|193362|193237|193356.1|193231.1|193362.3|193237.3|193356.1|193231.1|8
1728925380000|2024-10-14 17:03:00|193355.9|193230.9|193357.7|193232.7|193359.4|193234.4|193355.9|193230.9|9
1728925390000|2024-10-14 17:03:10|193359.4|193234.4|193359.5|193234.5|193361.3|193236.3|193355.4|193230.4|10
1728925400000|2024-10-14 17:03:20|193359.2|193234.2|193359.4|193234.4|193359.4|193234.4|193359|193234|3
1728925410000|2024-10-14 17:03:30|193359.7|193234.7|193358.9|193233.9|193359.7|193234.7|193358.7|193233.7|5
1728925420000|2024-10-14 17:03:40|193359|193234|193331.5|193206.5|193359|193234|193328.1|193203.1|13
1728925430000|2024-10-14 17:03:50|193331|193206|193319.7|193194.7|193331|193206|193317.3|193192.3|15
1728925440000|2024-10-14 17:04:00|193319.8|193194.8|193328.8|193203.8|193328.8|193203.8|193316.3|193191.3|14
1728925450000|2024-10-14 17:04:10|193328.4|193203.4|193331.4|193206.4|193331.7|193206.7|193328.4|193203.4|8
1728925460000|2024-10-14 17:04:20|193331.1|193206.1|193320.6|193195.6|193332.9|193207.9|193320|193195|11
1728925470000|2024-10-14 17:04:30|193320.1|193195.1|193318.4|193193.4|193322.2|193197.2|193318.4|193193.4|6
1728925480000|2024-10-14 17:04:40|193319.4|193194.4|193318.7|193193.7|193319.4|193194.4|193318.7|193193.7|3
1728925490000|2024-10-14 17:04:50|193318.9|193193.9|193319.1|193194.1|193319.1|193194.1|193318.9|193193.9|2
1728925500000|2024-10-14 17:05:00|193316.8|193191.8|193319|193194|193319|193194|193314.1|193189.1|4
1728925510000|2024-10-14 17:05:10|193319.5|193194.5|193347.6|193222.6|193352.8|193227.8|193319.5|193194.5|5
1728925520000|2024-10-14 17:05:20|193348|193223|193357.7|193232.7|193357.7|193232.7|193348|193223|10
1728925530000|2024-10-14 17:05:30|193355.6|193230.6|193373.4|193248.4|193375.7|193250.7|193354.1|193229.1|13
1728925540000|2024-10-14 17:05:40|193373.5|193248.5|193371.5|193246.5|193375.1|193250.1|193371.1|193246.1|9
1728925550000|2024-10-14 17:05:50|193371.8|193246.8|193371.6|193246.6|193372.2|193247.2|193371.3|193246.3|5
1728925560000|2024-10-14 17:06:00|193371.3|193246.3|193372.3|193247.3|193372.8|193247.8|193369.1|193244.1|8
1728925570000|2024-10-14 17:06:10|193372.8|193247.8|193371.8|193246.8|193372.8|193247.8|193371|193246|4
1728925580000|2024-10-14 17:06:20|193372.1|193247.1|193361.6|193236.6|193372.1|193247.1|193360.6|193235.6|4
1728925590000|2024-10-14 17:06:30|193361.5|193236.5|193362.3|193237.3|193362.7|193237.7|193361.5|193236.5|6
1728925600000|2024-10-14 17:06:40|193362.7|193237.7|193361.1|193236.1|193362.9|193237.9|193357.8|193232.8|9
1728925610000|2024-10-14 17:06:50|193360.9|193235.9|193362.3|193237.3|193362.3|193237.3|193360.9|193235.9|4
1728925620000|2024-10-14 17:07:00|193361.7|193236.7|193361.7|193236.7|193362.1|193237.1|193361.6|193236.6|5
1728925630000|2024-10-14 17:07:10|193361.6|193236.6|193362.5|193237.5|193363|193238|193349.2|193224.2|7
1728925640000|2024-10-14 17:07:20|193362.3|193237.3|193359.8|193234.8|193362.3|193237.3|193356.9|193231.9|9
1728925650000|2024-10-14 17:07:30|193359.6|193234.6|193369.9|193244.9|193369.9|193244.9|193359.6|193234.6|11
1728925660000|2024-10-14 17:07:40|193363.1|193238.1|193374.3|193249.3|193376.4|193251.4|193363.1|193238.1|13
1728925670000|2024-10-14 17:07:50|193374|193249|193370.7|193245.7|193374.5|193249.5|193370.7|193245.7|9
1728925680000|2024-10-14 17:08:00|193367.4|193242.4|193379.9|193254.9|193387.1|193262.1|193366.7|193241.7|16
1728925690000|2024-10-14 17:08:10|193380.1|193255.1|193382.6|193257.6|193382.7|193257.7|193379.7|193254.7|7
1728925700000|2024-10-14 17:08:20|193380.1|193255.1|193379|193254|193380.1|193255.1|193376.5|193251.5|9
1728925710000|2024-10-14 17:08:30|193379.1|193254.1|193379.1|193254.1|193379.1|193254.1|193379.1|193254.1|1
1728925720000|2024-10-14 17:08:40|193379|193254|193369.5|193244.5|193379|193254|193369.2|193244.2|9
1728925730000|2024-10-14 17:08:50|193369.3|193244.3|193372.3|193247.3|193372.3|193247.3|193366.3|193241.3|11
1728925740000|2024-10-14 17:09:00|193371.8|193246.8|193359.2|193234.2|193371.8|193246.8|193359.2|193234.2|9
1728925750000|2024-10-14 17:09:10|193359|193234|193367.2|193242.2|193367.2|193242.2|193359|193234|10
1728925760000|2024-10-14 17:09:20|193366.7|193241.7|193367.8|193242.8|193368.5|193243.5|193361.2|193236.2|16
1728925770000|2024-10-14 17:09:30|193367.5|193242.5|193364.4|193239.4|193368.1|193243.1|193362.7|193237.7|9
1728925780000|2024-10-14 17:09:40|193364|193239|193363.7|193238.7|193364.2|193239.2|193363.7|193238.7|3
1728925790000|2024-10-14 17:09:50|193366|193241|193366.5|193241.5|193366.5|193241.5|193366|193241|2
1728925800000|2024-10-14 17:10:00|193367.3|193242.3|193379|193254|193387.4|193262.4|193367.3|193242.3|8
1728925810000|2024-10-14 17:10:10|193379.6|193254.6|193379.7|193254.7|193379.7|193254.7|193379.6|193254.6|2
1728925820000|2024-10-14 17:10:20|193379.4|193254.4|193382.1|193257.1|193386.5|193261.5|193379.4|193254.4|5
1728925830000|2024-10-14 17:10:30|193381.6|193256.6|193446.8|193321.8|193450.6|193325.6|193381.6|193256.6|15
1728925840000|2024-10-14 17:10:40|193447.6|193322.6|193395.5|193345.5|193447.6|193350.8|193392|193319|12
1728925850000|2024-10-14 17:10:50|193394.8|193344.8|193430.3|193305.3|193433.6|193344.8|193393.9|193301.6|14
1728925860000|2024-10-14 17:11:00|193431.3|193306.3|193438.4|193313.4|193441.2|193316.2|193420|193295|10
1728925870000|2024-10-14 17:11:10|193437.4|193312.4|193427.5|193302.5|193437.4|193312.4|193420.2|193295.2|14
1728925880000|2024-10-14 17:11:20|193427.6|193302.6|193411|193286|193427.9|193302.9|193408.7|193283.7|16
1728925890000|2024-10-14 17:11:30|193411.1|193286.1|193409.8|193284.8|193411.1|193286.1|193409.1|193284.1|5
1728925900000|2024-10-14 17:11:40|193409.5|193284.5|193410.6|193285.6|193410.6|193285.6|193409.5|193284.5|3
1728925920000|2024-10-14 17:12:00|193425|193273|193402.7|193277.7|193425|193278.3|193399.1|193273|9
1728925930000|2024-10-14 17:12:10|193404|193279|193442.8|193317.8|193443.8|193318.8|193404|193279|8
1728925950000|2024-10-14 17:12:30|193443|193318|193442.8|193317.8|193443|193318|193442.8|193317.8|2
1728925960000|2024-10-14 17:12:40|193435.2|193310.2|193441.3|193316.3|193441.3|193316.3|193430|193305|7
1728925970000|2024-10-14 17:12:50|193440|193315|193440.2|193315.2|193440.5|193315.5|193439.6|193314.6|4
1728925980000|2024-10-14 17:13:00|193440|193315|193429.1|193304.1|193440.1|193315.1|193429.1|193304.1|6
1728925990000|2024-10-14 17:13:10|193429.5|193304.5|193429.3|193304.3|193429.5|193304.5|193429.3|193304.3|2
1728926000000|2024-10-14 17:13:20|193429.4|193304.4|193458.9|193333.9|193458.9|193333.9|193429.4|193304.4|12
1728926010000|2024-10-14 17:13:30|193456.8|193331.8|193461.9|193336.9|193462.6|193337.6|193456.8|193331.8|16
1728926020000|2024-10-14 17:13:40|193461.4|193336.4|193463.9|193338.9|193463.9|193338.9|193461.4|193336.4|9
1728926030000|2024-10-14 17:13:50|193463.6|193338.6|193456.2|193331.2|193463.9|193338.9|193455.9|193330.9|11
1728926040000|2024-10-14 17:14:00|193449.8|193324.8|193488|193363|193490.8|193365.8|193449.8|193324.8|17
1728926050000|2024-10-14 17:14:10|193487.6|193362.6|193487.8|193362.8|193488.1|193363.1|193487.6|193362.6|4
1728926060000|2024-10-14 17:14:20|193487.3|193362.3|193487.3|193362.3|193487.3|193362.3|193487.3|193362.3|1
1728926070000|2024-10-14 17:14:30|193488.1|193363.1|193498.7|193373.7|193498.7|193373.7|193484.4|193357|9
1728926080000|2024-10-14 17:14:40|193500.3|193375.3|193508.5|193383.5|193515|193390|193500.3|193375.3|12
1728926090000|2024-10-14 17:14:50|193510.9|193385.9|193512.6|193387.6|193512.6|193387.6|193510.9|193385.9|6
1728926100000|2024-10-14 17:15:00|193512.5|193387.5|193504.8|193379.8|193512.5|193387.5|193502.1|193377.1|11
1728926110000|2024-10-14 17:15:10|193509.9|193384.9|193505.5|193380.5|193514.2|193389.2|193505.5|193380.5|8
1728926120000|2024-10-14 17:15:20|193505.9|193380.9|193498.8|193373.8|193505.9|193380.9|193498.3|193373.3|8
1728926130000|2024-10-14 17:15:30|193499.1|193374.1|193497.9|193372.9|193499.4|193374.4|193497.9|193372.9|7
1728926140000|2024-10-14 17:15:40|193497.7|193372.7|193498.3|193373.3|193499.1|193374.1|193497.6|193372.6|8
1728926150000|2024-10-14 17:15:50|193498.8|193373.8|193494.7|193369.7|193498.8|193373.8|193494.7|193369.7|6
1728926160000|2024-10-14 17:16:00|193495|193370|193493.1|193368.1|193497.8|193372.8|193493|193368|12
1728926170000|2024-10-14 17:16:10|193493.8|193368.8|193493.5|193368.5|193493.8|193368.8|193493.1|193368.1|8
1728926180000|2024-10-14 17:16:20|193493.3|193368.3|193494.3|193369.3|193498.1|193373.1|193493.1|193368.1|8
1728926190000|2024-10-14 17:16:30|193494.2|193369.2|193493.9|193368.9|193498.4|193373.4|193493.7|193368.7|10
1728926200000|2024-10-14 17:16:40|193493.4|193368.4|193492.2|193367.2|193494.4|193369.4|193492.2|193367.2|13
1728926210000|2024-10-14 17:16:50|193491.5|193366.5|193510.8|193385.8|193515.6|193390.6|193491.5|193366.5|8
1728926220000|2024-10-14 17:17:00|193511|193386|193492.8|193367.8|193511|193386|193492.5|193367.5|12
1728926230000|2024-10-14 17:17:10|193492.6|193367.6|193496.3|193371.3|193496.5|193371.5|193492.6|193367.6|6
1728926240000|2024-10-14 17:17:20|193502.7|193377.7|193501.7|193376.7|193503.6|193378.6|193501.7|193376.7|7
1728926250000|2024-10-14 17:17:30|193501.3|193376.3|193502.8|193377.8|193502.8|193377.8|193501.3|193376.3|5
1728926260000|2024-10-14 17:17:40|193503.1|193378.1|193506.4|193381.4|193506.8|193381.8|193503.1|193378.1|3
1728926270000|2024-10-14 17:17:50|193505.8|193380.8|193500.8|193375.8|193505.8|193380.8|193500.3|193375.3|6
1728926280000|2024-10-14 17:18:00|193499.8|193374.8|193502.4|193377.4|193506.1|193381.1|193499.8|193374.8|12
1728926290000|2024-10-14 17:18:10|193502.1|193377.1|193502.9|193377.9|193502.9|193377.9|193502.1|193377.1|3
1728926300000|2024-10-14 17:18:20|193502.4|193377.4|193502.4|193377.4|193502.4|193377.4|193502.4|193377.4|1
1728926320000|2024-10-14 17:18:40|193505.5|193380.5|193539.6|193414.6|193542.4|193417.4|193505.5|193380.5|6
1728926330000|2024-10-14 17:18:50|193537.5|193412.5|193537.2|193412.2|193541.5|193416.5|193537.1|193412.1|8
1728926340000|2024-10-14 17:19:00|193536.9|193411.9|193537.2|193412.2|193537.4|193412.4|193536.9|193411.9|3
1728926350000|2024-10-14 17:19:10|193536.6|193411.6|193507.8|193382.8|193536.6|193411.6|193499.3|193374.3|12
1728926360000|2024-10-14 17:19:20|193507.4|193382.4|193517|193392|193518.5|193393.5|193506.8|193381.8|10
1728926370000|2024-10-14 17:19:30|193517.2|193392.2|193521.7|193396.7|193522.2|193397.2|193517.2|193392.2|14
1728926380000|2024-10-14 17:19:40|193521.9|193396.9|193521.2|193396.2|193521.9|193396.9|193520.5|193395.5|5
1728926390000|2024-10-14 17:19:50|193517|193392|193510.3|193385.3|193517|193392|193510.3|193385.3|14
1728926400000|2024-10-14 17:20:00|193510.5|193385.5|193510.5|193385.5|193510.5|193385.5|193510.2|193385.2|3
1728926410000|2024-10-14 17:20:10|193510.7|193385.7|193512.6|193387.6|193517.3|193392.3|193510.7|193385.7|8
1728926420000|2024-10-14 17:20:20|193512.4|193387.4|193512.8|193387.8|193513.1|193388.1|193512.4|193387.4|3
1728926430000|2024-10-14 17:20:30|193508.4|193383.4|193531.5|193406.5|193536.5|193411.5|193508.4|193383.4|11
1728926440000|2024-10-14 17:20:40|193531.2|193406.2|193531.2|193406.2|193531.2|193406.2|193531.2|193406.2|1
1728926450000|2024-10-14 17:20:50|193531.3|193406.3|193530.5|193405.5|193531.3|193406.3|193530.2|193405.2|4
1728926460000|2024-10-14 17:21:00|193530.4|193405.4|193535.3|193410.3|193537.4|193412.4|193529.9|193404.9|10
1728926470000|2024-10-14 17:21:10|193535.8|193410.8|193535.1|193410.1|193536|193411|193535.1|193410.1|6
1728926480000|2024-10-14 17:21:20|193532.7|193407.7|193529.8|193404.8|193533.8|193408.8|193529.8|193404.8|5
1728926490000|2024-10-14 17:21:30|193529.3|193404.3|193531.2|193406.2|193531.2|193406.2|193529.3|193404.3|5
1728926500000|2024-10-14 17:21:40|193531|193406|193531.2|193406.2|193531.4|193406.4|193531|193406|3
1728926510000|2024-10-14 17:21:50|193530.6|193405.6|193529.2|193404.2|193530.6|193405.6|193528.9|193403.9|9
1728926520000|2024-10-14 17:22:00|193526.7|193401.7|193510.4|193385.4|193526.7|193401.7|193510.4|193385.4|8
1728926530000|2024-10-14 17:22:10|193510.5|193385.5|193502.1|193377.1|193510.5|193385.5|193499.7|193374.7|11
1728926540000|2024-10-14 17:22:20|193506.3|193381.3|193502.4|193377.4|193506.3|193381.3|193499.5|193374.5|5
1728926550000|2024-10-14 17:22:30|193504.9|193379.9|193501.5|193376.5|193511.2|193386.2|193501.5|193376.5|16
1728926560000|2024-10-14 17:22:40|193501.3|193376.3|193500.7|193375.7|193504.8|193379.8|193500.1|193375.1|7
1728926570000|2024-10-14 17:22:50|193500.9|193375.9|193503.9|193378.9|193505.2|193380.2|193500.9|193375.9|8
1728926580000|2024-10-14 17:23:00|193504|193379|193504.7|193379.7|193505.6|193380.6|193503.6|193378.6|8
1728926590000|2024-10-14 17:23:10|193505.2|193380.2|193504.4|193379.4|193505.2|193380.2|193503.9|193378.9|4
1728926600000|2024-10-14 17:23:20|193500.5|193375.5|193500.5|193375.5|193500.5|193375.5|193500.5|193375.5|1
1728926610000|2024-10-14 17:23:30|193499.5|193374.5|193503|193378|193503|193378|193499.5|193374.5|7
1728926620000|2024-10-14 17:23:40|193502.5|193377.5|193483.6|193358.6|193502.5|193377.5|193480|193355|13
1728926630000|2024-10-14 17:23:50|193482.9|193357.9|193476.7|193351.7|193482.9|193357.9|193471.2|193346.2|12
1728926640000|2024-10-14 17:24:00|193476.4|193351.4|193407.6|193357.6|193476.4|193364.7|193404.8|193351.4|15
1728926650000|2024-10-14 17:24:10|193407.3|193357.3|193410.4|193360.4|193413.4|193363.4|193406.6|193356.6|14
1728926660000|2024-10-14 17:24:20|193413|193363|193409.7|193359.7|193414.4|193364.4|193409.6|193359.6|7
1728926670000|2024-10-14 17:24:30|193409.4|193359.4|193409.4|193359.4|193409.4|193359.4|193409.4|193359.4|1
1728926680000|2024-10-14 17:24:40|193405.5|193355.5|193409.3|193359.3|193409.5|193359.5|193405.5|193355.5|3
1728926690000|2024-10-14 17:24:50|193409.1|193359.1|193405.2|193355.2|193417.2|193367.2|193405.2|193355.2|16
1728926700000|2024-10-14 17:25:00|193400.1|193350.1|193403|193353|193403|193353|193396.6|193346.6|7
1728926720000|2024-10-14 17:25:20|193402.8|193352.8|193393.8|193343.8|193402.8|193352.8|193393.8|193343.8|8
1728926730000|2024-10-14 17:25:30|193395|193345|193393.2|193343.2|193395|193345|193392.7|193342.7|5
1728926740000|2024-10-14 17:25:40|193390.7|193340.7|193364.1|193314.1|193390.7|193340.7|193353.6|193303.6|16
1728926750000|2024-10-14 17:25:50|193363.9|193313.9|193363.6|193313.6|193363.9|193313.9|193362.9|193312.9|6
1728926760000|2024-10-14 17:26:00|193363.4|193313.4|193354.2|193304.2|193363.4|193313.4|193353.6|193303.6|13
1728926770000|2024-10-14 17:26:10|193353.5|193303.5|193371.7|193321.7|193371.7|193321.7|193353.5|193303.5|9
1728926780000|2024-10-14 17:26:20|193370.8|193320.8|193417.7|193292.7|193417.7|193321.1|193370.8|193284|11
1728926790000|2024-10-14 17:26:30|193417.4|193292.4|193413.8|193288.8|193417.5|193292.5|193413.8|193288.8|7
1728926810000|2024-10-14 17:26:50|193413.7|193288.7|193407.1|193282.1|193413.7|193288.7|193407.1|193282.1|7
1728926820000|2024-10-14 17:27:00|193406.9|193281.9|193390.7|193265.7|193408.1|193283.1|193390.7|193265.7|16
1728926830000|2024-10-14 17:27:10|193391.2|193266.2|193372.9|193247.9|193391.2|193266.2|193372.9|193247.9|10
1728926840000|2024-10-14 17:27:20|193373.7|193248.7|193372.4|193247.4|193377.4|193252.4|193372.4|193247.4|7
1728926850000|2024-10-14 17:27:30|193371.8|193246.8|193371.8|193246.8|193372.6|193247.6|193371.8|193246.8|3
1728926860000|2024-10-14 17:27:40|193371.3|193246.3|193364.9|193239.9|193371.3|193246.3|193364.2|193239.2|7
1728926870000|2024-10-14 17:27:50|193365.4|193240.4|193361.4|193236.4|193365.7|193240.7|193360.6|193235.6|8
1728926880000|2024-10-14 17:28:00|193361|193236|193442.7|193317.7|193442.7|193317.7|193340|193215|23
1728926890000|2024-10-14 17:28:10|193446.8|193321.8|193452.6|193327.6|193462.2|193337.2|193445.4|193320.4|34
1728926900000|2024-10-14 17:28:20|193452.1|193327.1|193447.2|193322.2|193452.1|193327.1|193438.9|193313.9|17
1728926930000|2024-10-14 17:28:50|193447.4|193322.4|193450.8|193325.8|193452.6|193327.6|193447.4|193322.4|6
1728926940000|2024-10-14 17:29:00|193445.7|193320.7|193453|193328|193459.4|193334.4|193438.3|193313.3|10
1728926950000|2024-10-14 17:29:10|193453.4|193328.4|193429.4|193379.4|193462.4|193380.6|193426.1|193327.6|22
1728926960000|2024-10-14 17:29:20|193428.9|193378.9|193445.8|193395.8|193455.7|193405.7|193428.9|193378.9|19
1728926970000|2024-10-14 17:29:30|193445.3|193395.3|193481.8|193356.8|193483.8|193395.8|193445.3|193356.8|6
1728926980000|2024-10-14 17:29:40|193483|193358|193487.6|193362.6|193487.6|193362.6|193481.8|193356.8|4
1728926990000|2024-10-14 17:29:50|193486.1|193361.1|193481.9|193356.9|193486.1|193361.1|193481.7|193356.7|6
1728927000000|2024-10-14 17:30:00|193470.9|193345.9|193465.6|193340.6|193470.9|193345.9|193464.9|193339.9|10
1728927010000|2024-10-14 17:30:10|193466.4|193341.4|193468.9|193343.9|193470|193345|193466.4|193341.4|4
1728927020000|2024-10-14 17:30:20|193469.2|193344.2|193468.2|193343.2|193469.2|193344.2|193467.5|193342.5|4
1728927030000|2024-10-14 17:30:30|193467.5|193342.5|193464|193339|193469.7|193344.7|193464|193339|13
1728927040000|2024-10-14 17:30:40|193460.1|193335.1|193439|193314|193460.1|193335.1|193434.7|193309.7|9
1728927050000|2024-10-14 17:30:50|193439.1|193314.1|193433|193308|193445|193320|193430.2|193305.2|19
1728927060000|2024-10-14 17:31:00|193438.9|193313.9|193439.6|193314.6|193443|193318|193438.9|193313.9|12
1728927070000|2024-10-14 17:31:10|193440|193315|193444.4|193319.4|193444.4|193319.4|193440|193315|6
1728927080000|2024-10-14 17:31:20|193444.8|193319.8|193456.7|193331.7|193464.1|193339.1|193444.8|193319.8|9
1728927090000|2024-10-14 17:31:30|193456.3|193331.3|193456.5|193331.5|193456.5|193331.5|193456.3|193331.3|2
1728927100000|2024-10-14 17:31:40|193456.4|193331.4|193454.9|193329.9|193463.3|193338.3|193454.8|193329.8|9
1728927110000|2024-10-14 17:31:50|193454.4|193329.4|193454.8|193329.8|193455.4|193330.4|193454.4|193329.4|10
1728927120000|2024-10-14 17:32:00|193455.1|193330.1|193454.9|193329.9|193455.2|193330.2|193454.8|193329.8|8
1728927130000|2024-10-14 17:32:10|193455.4|193330.4|193459.5|193334.5|193459.5|193334.5|193454.9|193329.9|11
1728927140000|2024-10-14 17:32:20|193458.5|193333.5|193458.9|193333.9|193463.8|193338.8|193455.6|193330.6|12
1728927150000|2024-10-14 17:32:30|193459.1|193334.1|193457.2|193332.2|193464.2|193339.2|193457.2|193332.2|13
1728927160000|2024-10-14 17:32:40|193457|193332|193396.3|193271.3|193457|193332|193396.3|193271.3|16
1728927170000|2024-10-14 17:32:50|193396.6|193271.6|193398.3|193273.3|193398.3|193273.3|193387.2|193262.2|11
1728927180000|2024-10-14 17:33:00|193398|193273|193388.1|193263.1|193398|193273|193387.8|193262.8|8
1728927190000|2024-10-14 17:33:10|193388.4|193263.4|193377.8|193252.8|193392.3|193267.3|193377.6|193252.6|12
1728927200000|2024-10-14 17:33:20|193378.3|193253.3|193374.8|193249.8|193378.3|193253.3|193374.4|193249.4|8
1728927210000|2024-10-14 17:33:30|193374.6|193249.6|193374.8|193249.8|193375.1|193250.1|193374.6|193249.6|3
1728927220000|2024-10-14 17:33:40|193374.9|193249.9|193380.5|193255.5|193380.5|193255.5|193374.9|193249.9|3
1728927230000|2024-10-14 17:33:50|193382.8|193257.8|193410.1|193285.1|193418.4|193293.4|193377.5|193252.5|18
1728927240000|2024-10-14 17:34:00|193409.6|193284.6|193389.2|193264.2|193409.6|193284.6|193383.5|193258.5|15
1728927250000|2024-10-14 17:34:10|193387.5|193262.5|193384.1|193259.1|193388.9|193263.9|193384.1|193259.1|7
1728927260000|2024-10-14 17:34:20|193382|193257|193388.9|193263.9|193391.6|193266.6|193378.9|193253.9|12
1728927270000|2024-10-14 17:34:30|193388.6|193263.6|193376.7|193251.7|193388.6|193263.6|193376.7|193251.7|18
1728927280000|2024-10-14 17:34:40|193378.3|193253.3|193374.1|193249.1|193378.3|193253.3|193372.2|193247.2|16
1728927290000|2024-10-14 17:34:50|193373.5|193248.5|193373.3|193248.3|193373.8|193248.8|193371.5|193246.5|11
1728927300000|2024-10-14 17:35:00|193370.4|193245.4|193322.3|193272.3|193370.4|193276.7|193320.1|193241.1|11
1728927310000|2024-10-14 17:35:10|193321.8|193271.8|193322.2|193272.2|193322.2|193272.2|193321.8|193271.8|2
1728927320000|2024-10-14 17:35:20|193322|193272|193303.1|193253.1|193322|193272|193296.3|193246.3|9
1728927330000|2024-10-14 17:35:30|193305.1|193255.1|193302.7|193252.7|193305.5|193255.5|193300|193250|11
1728927340000|2024-10-14 17:35:40|193302.5|193252.5|193303.2|193253.2|193312.7|193262.7|193295.2|193245.2|12
1728927350000|2024-10-14 17:35:50|193302.7|193252.7|193302.9|193252.9|193302.9|193252.9|193302.4|193252.4|8
1728927360000|2024-10-14 17:36:00|193304.2|193254.2|193346.1|193221.1|193350.8|193254.2|193304.2|193219.9|11
1728927370000|2024-10-14 17:36:10|193308.8|193258.8|193318.3|193268.3|193321.4|193271.4|193306.4|193256.4|20
1728927380000|2024-10-14 17:36:20|193316.1|193266.1|193319|193269|193319.4|193269.4|193314.9|193264.9|11
1728927390000|2024-10-14 17:36:30|193319.6|193269.6|193320|193270|193320.8|193270.8|193319.6|193269.6|5
1728927400000|2024-10-14 17:36:40|193320.2|193270.2|193320.2|193270.2|193320.2|193270.2|193319.8|193269.8|3
1728927420000|2024-10-14 17:37:00|193322.4|193272.4|193378.9|193328.9|193386.6|193336.6|193322.4|193272.4|15
1728927430000|2024-10-14 17:37:10|193378.8|193328.8|193375.3|193325.3|193378.9|193328.9|193375.3|193325.3|8
1728927440000|2024-10-14 17:37:20|193375.7|193325.7|193375.7|193325.7|193375.7|193325.7|193375.7|193325.7|1
1728927450000|2024-10-14 17:37:30|193380|193330|193379.5|193329.5|193388.7|193338.7|193379|193329|21
1728927460000|2024-10-14 17:37:40|193379.9|193329.9|193380|193330|193380.2|193330.2|193379.7|193329.7|4
1728927470000|2024-10-14 17:37:50|193380.5|193330.5|193380|193330|193380.5|193330.5|193380|193330|6
1728927480000|2024-10-14 17:38:00|193385.6|193335.6|193361.1|193311.1|193385.6|193335.6|193352.7|193302.7|12
1728927490000|2024-10-14 17:38:10|193361.4|193311.4|193358.6|193308.6|193361.4|193311.4|193356|193306|7
1728927500000|2024-10-14 17:38:20|193360.1|193310.1|193360.6|193310.6|193360.6|193310.6|193360.1|193310.1|2
1728927520000|2024-10-14 17:38:40|193356.2|193306.2|193355.8|193305.8|193356.2|193306.2|193355.8|193305.8|2
1728927530000|2024-10-14 17:38:50|193354.6|193304.6|193356.8|193306.8|193356.8|193306.8|193354.6|193304.6|3
1728927540000|2024-10-14 17:39:00|193356.4|193306.4|193357.2|193307.2|193357.2|193307.2|193356.4|193306.4|3
1728927550000|2024-10-14 17:39:10|193358.7|193308.7|193371.2|193321.2|193371.2|193321.2|193358.7|193308.7|5
1728927560000|2024-10-14 17:39:20|193371.1|193321.1|193368.7|193318.7|193371.1|193321.1|193368|193318|7
1728927570000|2024-10-14 17:39:30|193368.1|193318.1|193356.2|193306.2|193368.7|193318.7|193356.2|193306.2|5
1728927580000|2024-10-14 17:39:40|193356.3|193306.3|193349.7|193299.7|193356.3|193306.3|193349.4|193299.4|11
1728927590000|2024-10-14 17:39:50|193350|193300|193353|193303|193353|193303|193346.5|193296.5|10
1728927600000|2024-10-14 17:40:00|193354.5|193304.5|193348.7|193298.7|193354.5|193304.5|193346.9|193296.9|20
1728927610000|2024-10-14 17:40:10|193348.1|193298.1|193353.9|193303.9|193355.2|193305.2|193347.3|193297.3|15
1728927620000|2024-10-14 17:40:20|193354.6|193304.6|193353.9|193303.9|193354.6|193304.6|193352.9|193302.9|18
1728927630000|2024-10-14 17:40:30|193353.4|193303.4|193364.8|193314.8|193365.5|193315.5|193353.1|193303.1|22
1728927640000|2024-10-14 17:40:40|193365|193315|193358|193308|193365.1|193315.1|193356.7|193306.7|23
1728927650000|2024-10-14 17:40:50|193356.8|193306.8|193364.2|193314.2|193364.4|193314.4|193351.9|193301.9|23
1728927660000|2024-10-14 17:41:00|193353.6|193303.6|193353.7|193303.7|193359|193309|193351.6|193301.6|28
1728927670000|2024-10-14 17:41:10|193354.1|193304.1|193362.8|193312.8|193364|193314|193352.3|193302.3|16
1728927680000|2024-10-14 17:41:20|193362.6|193312.6|193352.9|193302.9|193362.6|193312.6|193352.9|193302.9|6
1728927690000|2024-10-14 17:41:30|193353.8|193303.8|193354.3|193304.3|193354.7|193304.7|193347.4|193297.4|21
1728927700000|2024-10-14 17:41:40|193353.8|193303.8|193354.7|193304.7|193362.1|193312.1|193352.6|193302.6|25
1728927710000|2024-10-14 17:41:50|193357.7|193307.7|193352|193302|193357.7|193307.7|193351|193301|30
1728927720000|2024-10-14 17:42:00|193351.4|193301.4|193366.9|193316.9|193367.4|193317.4|193351.2|193301.2|22
1728927730000|2024-10-14 17:42:10|193366.7|193316.7|193392.9|193342.9|193392.9|193342.9|193366.7|193316.7|8
1728927740000|2024-10-14 17:42:20|193392.8|193342.8|193384.8|193334.8|193393.7|193343.7|193384.8|193334.8|13
1728927750000|2024-10-14 17:42:30|193385|193335|193386.3|193336.3|193386.5|193336.5|193384.6|193334.6|21
1728927760000|2024-10-14 17:42:40|193386.5|193336.5|193384|193334|193387.9|193337.9|193384|193334|13
1728927770000|2024-10-14 17:42:50|193384.5|193334.5|193354.9|193304.9|193384.5|193334.5|193346|193296|8
1728927780000|2024-10-14 17:43:00|193355.2|193305.2|193360.7|193310.7|193360.7|193310.7|193348.4|193298.4|7
1728927790000|2024-10-14 17:43:10|193360.5|193310.5|193360.5|193310.5|193360.7|193310.7|193360.3|193310.3|6
1728927800000|2024-10-14 17:43:20|193360.2|193310.2|193361.2|193311.2|193361.2|193311.2|193359.8|193309.8|5
1728927810000|2024-10-14 17:43:30|193354.2|193304.2|193368.6|193318.6|193368.6|193318.6|193354.2|193304.2|10
1728927830000|2024-10-14 17:43:50|193362.2|193312.2|193367.3|193317.3|193367.8|193317.8|193362.2|193312.2|6
1728927840000|2024-10-14 17:44:00|193361.1|193311.1|193354.1|193304.1|193361.1|193311.1|193351.7|193301.7|11
1728927850000|2024-10-14 17:44:10|193354.3|193304.3|193387.8|193262.8|193388.8|193304.3|193344.9|193262.4|18
1728927860000|2024-10-14 17:44:20|193387.7|193262.7|193386.6|193261.6|193388.4|193263.4|193381.3|193256.3|8
1728927870000|2024-10-14 17:44:30|193386.4|193261.4|193337.3|193287.3|193386.6|193299.3|193337.3|193261.3|9
1728927880000|2024-10-14 17:44:40|193344|193294|193361.7|193311.7|193361.7|193311.7|193344|193294|8
1728927890000|2024-10-14 17:44:50|193361.9|193311.9|193362|193312|193362|193312|193361.7|193311.7|3
1728927900000|2024-10-14 17:45:00|193361.5|193311.5|193348.9|193298.9|193362|193312|193348.9|193298.9|9
1728927910000|2024-10-14 17:45:10|193348.6|193298.6|193357.6|193307.6|193357.8|193307.8|193348.6|193298.6|11
1728927920000|2024-10-14 17:45:20|193358|193308|193339.1|193289.1|193358|193308|193310.5|193260.5|17
1728927930000|2024-10-14 17:45:30|193339.3|193289.3|193341.1|193291.1|193341.8|193291.8|193339.3|193289.3|7
1728927940000|2024-10-14 17:45:40|193341.4|193291.4|193343.9|193293.9|193345.4|193295.4|193341|193291|9
1728927950000|2024-10-14 17:45:50|193344.1|193294.1|193345.7|193295.7|193346.2|193296.2|193343|193293|10
1728927960000|2024-10-14 17:46:00|193344|193294|193340|193290|193345.2|193295.2|193337|193287|15
1728927970000|2024-10-14 17:46:10|193340.4|193290.4|193329.8|193279.8|193340.4|193290.4|193326.1|193276.1|8
1728927980000|2024-10-14 17:46:20|193329.6|193279.6|193333.9|193283.9|193334.7|193284.7|193329.6|193279.6|14
1728927990000|2024-10-14 17:46:30|193333.3|193283.3|193325.8|193275.8|193333.3|193283.3|193325.2|193275.2|10
1728928000000|2024-10-14 17:46:40|193325.7|193275.7|193326.4|193276.4|193328.4|193278.4|193325.7|193275.7|9
1728928010000|2024-10-14 17:46:50|193334.9|193284.9|193355.2|193305.2|193362|193312|193334.9|193284.9|20
1728928020000|2024-10-14 17:47:00|193359|193309|193357.7|193307.7|193359|193309|193357|193307|13
1728928030000|2024-10-14 17:47:10|193355.8|193305.8|193363.3|193313.3|193364.3|193314.3|193348.9|193298.9|21
1728928040000|2024-10-14 17:47:20|193363.6|193313.6|193363.9|193313.9|193364.1|193314.1|193361.8|193311.8|12
1728928050000|2024-10-14 17:47:30|193363.8|193313.8|193365.4|193315.4|193365.4|193315.4|193363.8|193313.8|3
1728928060000|2024-10-14 17:47:40|193365.8|193315.8|193367.8|193317.8|193367.8|193317.8|193365|193315|8
1728928080000|2024-10-14 17:48:00|193367.4|193317.4|193366|193316|193367.4|193317.4|193360.4|193310.4|3
1728928090000|2024-10-14 17:48:10|193367.4|193317.4|193368|193318|193371.2|193321.2|193367.2|193317.2|8
1728928100000|2024-10-14 17:48:20|193366.8|193316.8|193327.9|193277.9|193368.1|193318.1|193318.9|193268.9|9
1728928110000|2024-10-14 17:48:30|193323.5|193273.5|193320.8|193270.8|193325.6|193275.6|193314.6|193264.6|16
1728928120000|2024-10-14 17:48:40|193322|193272|193301.6|193251.6|193322.3|193272.3|193294.7|193244.7|10
1728928130000|2024-10-14 17:48:50|193302.2|193252.2|193301.4|193251.4|193302.6|193252.6|193301.4|193251.4|6
1728928140000|2024-10-14 17:49:00|193301.3|193251.3|193298.5|193248.5|193302.1|193252.1|193298.5|193248.5|7
1728928150000|2024-10-14 17:49:10|193299|193249|193290.5|193240.5|193299|193249|193284.7|193234.7|10
1728928160000|2024-10-14 17:49:20|193291|193241|193290.4|193240.4|193291|193241|193290.4|193240.4|3
1728928170000|2024-10-14 17:49:30|193290.5|193240.5|193290.7|193240.7|193290.7|193240.7|193290.5|193240.5|4
1728928180000|2024-10-14 17:49:40|193290.8|193240.8|193313.3|193263.3|193316.6|193266.6|193290.5|193240.5|11
1728928190000|2024-10-14 17:49:50|193313.6|193263.6|193314.4|193264.4|193314.5|193264.5|193312.9|193262.9|7
1728928200000|2024-10-14 17:50:00|193314.5|193264.5|193312.9|193262.9|193314.7|193264.7|193309.8|193259.8|7
1728928210000|2024-10-14 17:50:10|193314.4|193264.4|193294.5|193244.5|193314.4|193264.4|193290.1|193240.1|11
1728928220000|2024-10-14 17:50:20|193294.1|193244.1|193280.4|193230.4|193294.1|193244.1|193278|193228|14
1728928230000|2024-10-14 17:50:30|193280.6|193230.6|193281|193231|193281|193231|193279.6|193229.6|6
1728928240000|2024-10-14 17:50:40|193280.3|193230.3|193279.2|193229.2|193281.6|193231.6|193279.2|193229.2|4
1728928250000|2024-10-14 17:50:50|193279.4|193229.4|193280.4|193230.4|193280.6|193230.6|193279.4|193229.4|5
1728928260000|2024-10-14 17:51:00|193280.9|193230.9|193280.9|193230.9|193281.2|193231.2|193280.9|193230.9|3
1728928270000|2024-10-14 17:51:10|193281.2|193231.2|193283.7|193233.7|193283.7|193233.7|193281.2|193231.2|8
1728928280000|2024-10-14 17:51:20|193283.5|193233.5|193287|193237|193287.3|193237.3|193283.5|193233.5|7
1728928290000|2024-10-14 17:51:30|193287.1|193237.1|193286.9|193236.9|193287.1|193237.1|193286.8|193236.8|4
1728928300000|2024-10-14 17:51:40|193286.6|193236.6|193286.6|193236.6|193286.6|193236.6|193286.1|193236.1|3
1728928310000|2024-10-14 17:51:50|193286.5|193236.5|193319.5|193194.5|193319.5|193236.5|193286|193194.5|3
1728928320000|2024-10-14 17:52:00|193321|193196|193320|193195|193321|193196|193320|193195|2
1728928330000|2024-10-14 17:52:10|193292|193242|193294.9|193244.9|193296|193246|193291.2|193241.2|7
1728928340000|2024-10-14 17:52:20|193294.4|193244.4|193320.8|193270.8|193327.2|193277.2|193294.4|193244.4|14
1728928350000|2024-10-14 17:52:30|193321.8|193271.8|193323.5|193273.5|193323.5|193273.5|193321.8|193271.8|5
1728928370000|2024-10-14 17:52:50|193323.6|193273.6|193317.3|193267.3|193323.6|193273.6|193317.3|193267.3|3
1728928380000|2024-10-14 17:53:00|193320.3|193270.3|193321.1|193271.1|193321.6|193271.6|193320.3|193270.3|4
1728928390000|2024-10-14 17:53:10|193321.5|193271.5|193324.1|193274.1|193324.7|193274.7|193321.5|193271.5|4
1728928400000|2024-10-14 17:53:20|193329.2|193279.2|193329.3|193279.3|193329.9|193279.9|193329.2|193279.2|6
1728928410000|2024-10-14 17:53:30|193329.8|193279.8|193329.4|193279.4|193329.8|193279.8|193329.1|193279.1|5
1728928430000|2024-10-14 17:53:50|193326.7|193276.7|193327.6|193277.6|193328.1|193278.1|193313.3|193263.3|10
1728928450000|2024-10-14 17:54:10|193328.1|193278.1|193326.9|193276.9|193328.3|193278.3|193322.4|193272.4|8
1728928460000|2024-10-14 17:54:20|193328.1|193278.1|193327.4|193277.4|193328.1|193278.1|193327.4|193277.4|4
1728928470000|2024-10-14 17:54:30|193327.7|193277.7|193327.7|193277.7|193327.9|193277.9|193327.4|193277.4|4
1728928480000|2024-10-14 17:54:40|193327.6|193277.6|193330.4|193280.4|193363.5|193280.4|193327.6|193238.5|5
1728928490000|2024-10-14 17:54:50|193330|193280|193330.2|193280.2|193330.2|193280.2|193330|193280|2
1728928500000|2024-10-14 17:55:00|193333.8|193283.8|193359.5|193309.5|193360|193310|193333.8|193283.8|14
1728928510000|2024-10-14 17:55:10|193359.7|193309.7|193359.2|193309.2|193359.7|193309.7|193359.2|193309.2|2
1728928520000|2024-10-14 17:55:20|193353.3|193303.3|193359.3|193309.3|193359.3|193309.3|193353.3|193303.3|3
1728928530000|2024-10-14 17:55:30|193351.2|193301.2|193336.7|193286.7|193351.2|193301.2|193330.3|193280.3|8
1728928540000|2024-10-14 17:55:40|193336.5|193286.5|193336.7|193286.7|193336.9|193286.9|193336.5|193286.5|3
1728928550000|2024-10-14 17:55:50|193336.4|193286.4|193336.2|193286.2|193336.4|193286.4|193336|193286|5
1728928560000|2024-10-14 17:56:00|193336.7|193286.7|193368|193243|193368|193286.7|193336.4|193241.5|5
1728928570000|2024-10-14 17:56:10|193368.5|193243.5|193359.3|193309.3|193368.5|193314|193346.8|193243.5|12
1728928580000|2024-10-14 17:56:20|193368|193318|193359.3|193309.3|193368|193318|193359.3|193309.3|2
1728928590000|2024-10-14 17:56:30|193349|193299|193349.1|193299.1|193359|193309|193349|193299|4
1728928600000|2024-10-14 17:56:40|193359|193309|193359|193309|193359|193309|193348.9|193298.9|3
1728928610000|2024-10-14 17:56:50|193349.1|193299.1|193357.2|193307.2|193357.2|193307.2|193347.6|193297.6|3
1728928620000|2024-10-14 17:57:00|193347.6|193297.6|193357.9|193307.9|193357.9|193307.9|193347.6|193297.6|2
1728928630000|2024-10-14 17:57:10|193355.1|193305.1|193350|193300|193355.1|193305.1|193341.2|193291.2|5
1728928640000|2024-10-14 17:57:20|193342.4|193292.4|193347.6|193297.6|193347.6|193297.6|193342.4|193292.4|2
1728928650000|2024-10-14 17:57:30|193342.2|193292.2|193358.1|193308.1|193358.7|193308.7|193323.7|193273.7|12
1728928660000|2024-10-14 17:57:40|193357.6|193307.6|193357.8|193307.8|193358|193308|193357.5|193307.5|5
1728928670000|2024-10-14 17:57:50|193353.6|193303.6|193359.1|193309.1|193359.1|193309.1|193353.6|193303.6|3
1728928680000|2024-10-14 17:58:00|193359.2|193309.2|193364|193314|193364|193314|193358.7|193308.7|8
1728928690000|2024-10-14 17:58:10|193364.5|193314.5|193359.4|193309.4|193364.5|193314.5|193351.8|193301.8|9
1728928700000|2024-10-14 17:58:20|193359.2|193309.2|193348.7|193298.7|193359.4|193309.4|193348.7|193298.7|7
1728928710000|2024-10-14 17:58:30|193357.2|193307.2|193356.9|193306.9|193357.2|193307.2|193356.9|193306.9|2
1728928720000|2024-10-14 17:58:40|193356.8|193306.8|193360.9|193310.9|193361.8|193311.8|193356.8|193306.8|8
1728928730000|2024-10-14 17:58:50|193361.3|193311.3|193357|193307|193361.3|193311.3|193353.6|193303.6|6
1728928740000|2024-10-14 17:59:00|193357.6|193307.6|193356.6|193306.6|193357.6|193307.6|193356.6|193306.6|3
1728928750000|2024-10-14 17:59:10|193357.3|193307.3|193356.8|193306.8|193357.6|193307.6|193356.3|193306.3|7
1728928760000|2024-10-14 17:59:20|193355.5|193305.5|193352.4|193302.4|193355.5|193305.5|193346.7|193296.7|14
1728928770000|2024-10-14 17:59:30|193352.9|193302.9|193352.4|193302.4|193352.9|193302.9|193352.4|193302.4|2
1728928780000|2024-10-14 17:59:40|193352.1|193302.1|193345.5|193295.5|193352.1|193302.1|193335.9|193285.9|6
1728928790000|2024-10-14 17:59:50|193345.4|193295.4|193349.7|193299.7|193349.8|193299.8|193345.4|193295.4|7
1728928800000|2024-10-14 18:00:00|193329.9|193279.9|193336.9|193286.9|193339|193289|193329.9|193279.9|10
1728928810000|2024-10-14 18:00:10|193338.3|193288.3|193391.3|193341.3|193391.9|193341.9|193338.3|193288.3|11
1728928820000|2024-10-14 18:00:20|193391.6|193341.6|193391.5|193341.5|193392.2|193342.2|193388.5|193338.5|8
1728928830000|2024-10-14 18:00:30|193391.9|193341.9|193391.7|193341.7|193391.9|193341.9|193391.2|193341.2|4
1728928840000|2024-10-14 18:00:40|193390|193340|193389.3|193339.3|193394.7|193344.7|193389.3|193339.3|9
1728928850000|2024-10-14 18:00:50|193389.6|193339.6|193389.9|193339.9|193389.9|193339.9|193388.1|193338.1|7
1728928860000|2024-10-14 18:01:00|193358.8|193308.8|193397.9|193272.9|193398.2|193316.9|193357.4|193259.9|16
1728928870000|2024-10-14 18:01:10|193398.4|193273.4|193398.4|193273.4|193398.4|193273.4|193397.9|193272.9|3
1728928880000|2024-10-14 18:01:20|193397.9|193272.9|193398.4|193273.4|193398.4|193273.4|193397.9|193272.9|2
1728928890000|2024-10-14 18:01:30|193397.9|193272.9|193397.9|193272.9|193398.4|193273.4|193397.9|193272.9|3
1728928900000|2024-10-14 18:01:40|193397.5|193272.5|193397.5|193272.5|193397.5|193272.5|193397.5|193272.5|1
1728928920000|2024-10-14 18:02:00|193395.2|193270.2|193394.3|193269.3|193395.2|193270.2|193393.4|193268.4|9
1728928930000|2024-10-14 18:02:10|193392.1|193267.1|193391.9|193266.9|193392.1|193267.1|193391.4|193266.4|5
1728928940000|2024-10-14 18:02:20|193385.3|193260.3|193287|193237|193385.3|193273.5|193281.4|193231.4|24
1728928950000|2024-10-14 18:02:30|193286.4|193236.4|193280.4|193230.4|193286.4|193236.4|193279.5|193229.5|9
1728928960000|2024-10-14 18:02:40|193279.6|193229.6|193279.5|193229.5|193279.9|193229.9|193279.5|193229.5|4
1728928970000|2024-10-14 18:02:50|193279.9|193229.9|193278.7|193228.7|193280.5|193230.5|193278.7|193228.7|6
1728928980000|2024-10-14 18:03:00|193277.5|193227.5|193282.2|193232.2|193283.7|193233.7|193277.5|193227.5|13
1728928990000|2024-10-14 18:03:10|193320.3|193195.3|193316.6|193191.6|193321.2|193196.2|193315.7|193190.7|6
1728929000000|2024-10-14 18:03:20|193316.2|193191.2|193316.6|193191.6|193317.4|193192.4|193315.9|193190.9|8
1728929010000|2024-10-14 18:03:30|193316.1|193191.1|193316.6|193191.6|193316.6|193191.6|193316.1|193191.1|2
1728929020000|2024-10-14 18:03:40|193319|193194|193319|193194|193319|193194|193319|193194|1
1728929040000|2024-10-14 18:04:00|193312.5|193187.5|193333.7|193208.7|193334.8|193209.8|193312.5|193187.5|10
1728929050000|2024-10-14 18:04:10|193333.4|193208.4|193332.5|193207.5|193333.4|193208.4|193332.5|193207.5|3
1728929060000|2024-10-14 18:04:20|193333|193208|193332.9|193207.9|193333.4|193208.4|193332.9|193207.9|4
1728929070000|2024-10-14 18:04:30|193326.5|193201.5|193326.5|193201.5|193326.5|193201.5|193326.5|193201.5|1
1728929080000|2024-10-14 18:04:40|193327.5|193202.5|193359.4|193234.4|193368.1|193243.1|193327.5|193202.5|11
1728929090000|2024-10-14 18:04:50|193363.2|193238.2|193366.4|193241.4|193366.8|193241.8|193363.2|193238.2|8
1728929100000|2024-10-14 18:05:00|193362.5|193237.5|193359.4|193234.4|193364.7|193273.9|193319.9|193232.6|14
1728929110000|2024-10-14 18:05:10|193359.3|193234.3|193358.9|193233.9|193359.7|193234.7|193358.9|193233.9|4
1728929120000|2024-10-14 18:05:20|193359.1|193234.1|193358.3|193233.3|193359.1|193234.1|193358.3|193233.3|2
1728929130000|2024-10-14 18:05:30|193355.4|193230.4|193353.8|193228.8|193355.4|193230.4|193351.5|193226.5|6
1728929140000|2024-10-14 18:05:40|193353.9|193228.9|193356.3|193231.3|193365.8|193240.8|193353.9|193228.9|6
1728929150000|2024-10-14 18:05:50|193356.6|193231.6|193355.7|193230.7|193356.6|193231.6|193355.7|193230.7|3
1728929160000|2024-10-14 18:06:00|193356.1|193231.1|193365.2|193240.2|193365.2|193240.2|193355.6|193230.6|5
1728929170000|2024-10-14 18:06:10|193365.7|193240.7|193363.9|193238.9|193366|193241|193360|193235|8
1728929180000|2024-10-14 18:06:20|193364.2|193239.2|193358|193233|193364.2|193239.2|193358|193233|10
1728929190000|2024-10-14 18:06:30|193352.6|193227.6|193348.5|193223.5|193357.4|193232.4|193348.5|193223.5|9
1728929200000|2024-10-14 18:06:40|193348.7|193223.7|193348.5|193223.5|193348.7|193223.7|193348.5|193223.5|2
1728929210000|2024-10-14 18:06:50|193348.7|193223.7|193349|193224|193349|193224|193348.7|193223.7|2
1728929220000|2024-10-14 18:07:00|193348.2|193223.2|193341.4|193216.4|193348.2|193223.2|193334|193209|9
1728929230000|2024-10-14 18:07:10|193344.8|193219.8|193369.8|193244.8|193381.1|193256.1|193344.8|193219.8|10
1728929240000|2024-10-14 18:07:20|193370.3|193245.3|193367.4|193242.4|193370.3|193245.3|193367.4|193242.4|3
1728929250000|2024-10-14 18:07:30|193367.2|193242.2|193370.2|193245.2|193370.6|193245.6|193367.2|193242.2|8
1728929260000|2024-10-14 18:07:40|193370.6|193245.6|193368.3|193243.3|193370.6|193245.6|193368.3|193243.3|2
1728929280000|2024-10-14 18:08:00|193364|193239|193381.3|193256.3|193383.3|193258.3|193364|193239|13
1728929290000|2024-10-14 18:08:10|193379.2|193254.2|193371.3|193246.3|193379.5|193254.5|193367.1|193242.1|6
1728929300000|2024-10-14 18:08:20|193370.8|193245.8|193384.1|193259.1|193384.1|193259.1|193370.8|193245.8|10
1728929310000|2024-10-14 18:08:30|193381.7|193256.7|193383.4|193258.4|193384.8|193259.8|193380.6|193255.6|15
1728929320000|2024-10-14 18:08:40|193383.2|193258.2|193384.9|193259.9|193385.6|193260.6|193383.2|193258.2|5
1728929330000|2024-10-14 18:08:50|193384.3|193259.3|193390.2|193265.2|193398.6|193273.6|193384.3|193259.3|12
1728929340000|2024-10-14 18:09:00|193389.7|193264.7|193397.1|193272.1|193398.2|193273.2|193385|193260|14
1728929350000|2024-10-14 18:09:10|193390.8|193265.8|193393.3|193268.3|193398.6|193273.6|193390.3|193265.3|10
1728929360000|2024-10-14 18:09:20|193396|193271|193397.9|193272.9|193398.4|193273.4|193392.6|193267.6|12
1728929370000|2024-10-14 18:09:30|193398.4|193273.4|193387.8|193262.8|193398.4|193273.4|193384.3|193259.3|11
1728929380000|2024-10-14 18:09:40|193387.9|193262.9|193383.8|193258.8|193387.9|193262.9|193381.2|193256.2|6
1728929390000|2024-10-14 18:09:50|193383.7|193258.7|193369.6|193319.6|193406.2|193319.6|193369.6|193258.7|10
1728929400000|2024-10-14 18:10:00|193369.5|193319.5|193366.7|193316.7|193369.5|193319.5|193362.2|193312.2|12
1728929410000|2024-10-14 18:10:10|193366.9|193316.9|193366.1|193316.1|193367.8|193317.8|193365.8|193315.8|10
1728929420000|2024-10-14 18:10:20|193365.9|193315.9|193368|193318|193368|193318|193365.9|193315.9|5
1728929430000|2024-10-14 18:10:30|193367.6|193317.6|193367.6|193317.6|193367.6|193317.6|193367.6|193317.6|1
1728929440000|2024-10-14 18:10:40|193368.1|193318.1|193367.9|193317.9|193368.3|193318.3|193367.9|193317.9|3
1728929450000|2024-10-14 18:10:50|193400.5|193275.5|193400.5|193275.5|193400.5|193275.5|193400.5|193275.5|1
1728929460000|2024-10-14 18:11:00|193399.5|193274.5|193399.5|193274.5|193399.5|193274.5|193399|193274|3
1728929470000|2024-10-14 18:11:10|193400|193275|193405.9|193280.9|193405.9|193280.9|193400|193275|2
1728929480000|2024-10-14 18:11:20|193405.6|193280.6|193405.4|193280.4|193405.6|193280.6|193405.1|193280.1|4
1728929490000|2024-10-14 18:11:30|193404.9|193279.9|193405.3|193280.3|193405.4|193280.4|193404.9|193279.9|3
1728929500000|2024-10-14 18:11:40|193405.4|193280.4|193397|193272|193405.4|193280.4|193397|193272|3
1728929510000|2024-10-14 18:11:50|193398.5|193273.5|193399.5|193274.5|193399.5|193274.5|193397|193272|4
1728929520000|2024-10-14 18:12:00|193400|193275|193399.5|193274.5|193400|193275|193398|193273|5
1728929530000|2024-10-14 18:12:10|193405.9|193280.9|193406|193281|193406|193281|193405.9|193280.9|2
1728929540000|2024-10-14 18:12:20|193404.5|193279.5|193394.3|193344.3|193404.5|193344.3|193388.1|193274.1|11
1728929550000|2024-10-14 18:12:30|193391.4|193341.4|193412.4|193362.4|193413.5|193363.5|193391.4|193341.4|19
1728929560000|2024-10-14 18:12:40|193412|193362|193450.6|193325.6|193450.7|193362.1|193412|193325.2|6
1728929570000|2024-10-14 18:12:50|193450.2|193325.2|193455.4|193330.4|193455.4|193330.4|193449.6|193324.6|6
1728929580000|2024-10-14 18:13:00|193446.6|193321.6|193443.4|193318.4|193450.1|193325.1|193443.4|193318.4|11
1728929590000|2024-10-14 18:13:10|193443.9|193318.9|193446.8|193321.8|193447.3|193322.3|193443.9|193318.9|3
1728929600000|2024-10-14 18:13:20|193447.3|193322.3|193447.2|193322.2|193447.7|193322.7|193447.2|193322.2|3
1728929610000|2024-10-14 18:13:30|193446.8|193321.8|193447.7|193322.7|193447.7|193322.7|193446.8|193321.8|3
1728929620000|2024-10-14 18:13:40|193448.5|193323.5|193448|193323|193448.5|193323.5|193448|193323|2
1728929630000|2024-10-14 18:13:50|193448.5|193323.5|193448.3|193323.3|193448.8|193323.8|193448.3|193323.3|3
1728929640000|2024-10-14 18:14:00|193443.8|193318.8|193445.5|193320.5|193445.5|193320.5|193439.5|193314.5|9
1728929650000|2024-10-14 18:14:10|193445|193320|193445.3|193320.3|193445.8|193320.8|193445|193320|4
1728929660000|2024-10-14 18:14:20|193445.1|193320.1|193433.8|193308.8|193445.1|193320.1|193422.7|193297.7|11
1728929670000|2024-10-14 18:14:30|193433.9|193308.9|193429.4|193304.4|193435.1|193310.1|193429.4|193304.4|8
1728929680000|2024-10-14 18:14:40|193429.2|193304.2|193428|193303|193435|193310|193428|193303|9
1728929690000|2024-10-14 18:14:50|193428.3|193303.3|193432.6|193307.6|193432.6|193307.6|193428|193303|7
1728929700000|2024-10-14 18:15:00|193432.3|193307.3|193427.3|193302.3|193433.1|193308.1|193427.3|193302.3|8
1728929710000|2024-10-14 18:15:10|193427.6|193302.6|193433.4|193308.4|193436.8|193311.8|193427.6|193302.6|7
1728929720000|2024-10-14 18:15:20|193433.3|193308.3|193433.1|193308.1|193433.6|193308.6|193433.1|193308.1|3
1728929730000|2024-10-14 18:15:30|193433.8|193308.8|193436.5|193311.5|193436.5|193311.5|193433.8|193308.8|4
1728929740000|2024-10-14 18:15:40|193436.3|193311.3|193436.8|193311.8|193436.8|193311.8|193436.3|193311.3|2
1728929760000|2024-10-14 18:16:00|193439.8|193314.8|193437.4|193312.4|193440.1|193315.1|193437.4|193312.4|4
1728929770000|2024-10-14 18:16:10|193437.7|193312.7|193437.4|193312.4|193437.9|193312.9|193437.4|193312.4|6
1728929780000|2024-10-14 18:16:20|193437.1|193312.1|193434.9|193309.9|193437.1|193312.1|193434.9|193309.9|4
1728929800000|2024-10-14 18:16:40|193435.2|193310.2|193435.2|193310.2|193435.2|193310.2|193435.2|193310.2|1
1728929810000|2024-10-14 18:16:50|193435.1|193310.1|193441.2|193316.2|193441.5|193363.5|193413.5|193310.1|8
1728929820000|2024-10-14 18:17:00|193441.4|193316.4|193442|193317|193442|193317|193441.4|193316.4|2
1728929830000|2024-10-14 18:17:10|193441.7|193316.7|193442|193317|193442|193317|193441.5|193316.5|3
1728929840000|2024-10-14 18:17:20|193438|193313|193469.2|193344.2|193469.5|193344.5|193436.5|193311.5|8
1728929850000|2024-10-14 18:17:30|193471.3|193346.3|193472.9|193347.9|193472.9|193347.9|193469.9|193344.9|4
1728929860000|2024-10-14 18:17:40|193472.3|193347.3|193473.1|193348.1|193473.1|193348.1|193470|193345|3
1728929870000|2024-10-14 18:17:50|193472.9|193347.9|193471.1|193346.1|193472.9|193347.9|193471.1|193346.1|3
1728929880000|2024-10-14 18:18:00|193471.6|193346.6|193471.6|193346.6|193471.6|193346.6|193471.6|193346.6|1
1728929890000|2024-10-14 18:18:10|193469.9|193344.9|193467.9|193342.9|193469.9|193344.9|193465.7|193340.7|7
1728929900000|2024-10-14 18:18:20|193467.7|193342.7|193474.4|193349.4|193475.3|193350.3|193467.7|193342.7|8
1728929920000|2024-10-14 18:18:40|193474.3|193349.3|193472|193347|193474.3|193349.3|193468.1|193343.1|6
1728929930000|2024-10-14 18:18:50|193472.2|193347.2|193467.6|193342.6|193472.2|193347.2|193467.2|193342.2|6
1728929940000|2024-10-14 18:19:00|193464.1|193339.1|193465.5|193340.5|193468.9|193343.9|193464.1|193339.1|8
1728929950000|2024-10-14 18:19:10|193465.4|193340.4|193465.4|193340.4|193465.4|193340.4|193465.4|193340.4|1
1728929960000|2024-10-14 18:19:20|193465.7|193340.7|193465.9|193340.9|193465.9|193340.9|193465.7|193340.7|3
1728929980000|2024-10-14 18:19:40|193468.5|193343.5|193468.5|193343.5|193468.5|193343.5|193468.5|193343.5|1
1728929990000|2024-10-14 18:19:50|193467.5|193342.5|193466.5|193341.5|193469.7|193344.7|193466.4|193341.4|5
1728930000000|2024-10-14 18:20:00|193466.4|193341.4|193467|193342|193467|193342|193466.4|193341.4|2
1728930010000|2024-10-14 18:20:10|193467.7|193342.7|193460.7|193335.7|193467.9|193342.9|193459.8|193334.8|8
1728930020000|2024-10-14 18:20:20|193460.3|193335.3|193460.8|193335.8|193461.1|193336.1|193460.3|193335.3|5
1728930030000|2024-10-14 18:20:30|193463.5|193338.5|193458.9|193333.9|193463.8|193338.8|193458.9|193333.9|5
1728930040000|2024-10-14 18:20:40|193458.4|193333.4|193458.6|193333.6|193458.6|193333.6|193458.4|193333.4|2
1728930060000|2024-10-14 18:21:00|193458.7|193333.7|193466.4|193341.4|193474.9|193349.9|193458.7|193333.7|7
1728930070000|2024-10-14 18:21:10|193466.6|193341.6|193469.8|193344.8|193469.8|193344.8|193465.1|193340.1|4
1728930080000|2024-10-14 18:21:20|193469.3|193344.3|193468.9|193343.9|193469.3|193344.3|193468.9|193343.9|2
1728930090000|2024-10-14 18:21:30|193469.3|193344.3|193469.4|193344.4|193469.4|193344.4|193469.3|193344.3|2
1728930110000|2024-10-14 18:21:50|193471.5|193346.5|193465.8|193340.8|193471.5|193346.5|193465.8|193340.8|3
1728930120000|2024-10-14 18:22:00|193466|193341|193466|193341|193466|193341|193465.8|193340.8|3
1728930130000|2024-10-14 18:22:10|193465.6|193340.6|193465.6|193340.6|193465.8|193340.8|193465.6|193340.6|3
1728930140000|2024-10-14 18:22:20|193466|193341|193465|193340|193466|193341|193465|193340|5
1728930150000|2024-10-14 18:22:30|193468||193468||193468||193468||1
1728930160000|2024-10-14 18:22:40|193456.3|193331.3|193470.9|193345.9|193471.2|193346.2|193456.3|193331.3|6
1728930170000|2024-10-14 18:22:50|193471.2|193346.2|193471.7|193346.7|193471.9|193346.9|193465.9|193340.9|6
1728930180000|2024-10-14 18:23:00|193465.7|193340.7|193470.9|193345.9|193470.9|193345.9|193465.7|193340.7|3
1728930190000|2024-10-14 18:23:10|193471.1|193346.1|193471.1|193346.1|193471.1|193346.1|193471.1|193346.1|1
1728930200000|2024-10-14 18:23:20|193470.4|193345.4|193470.6|193345.6|193470.6|193345.6|193470.4|193345.4|2
1728930210000|2024-10-14 18:23:30|193470.4|193345.4|193472.5|193347.5|193472.5|193347.5|193470.4|193345.4|4
1728930220000|2024-10-14 18:23:40|193472|193347|193466|193341|193472|193347|193466|193341|3
1728930230000|2024-10-14 18:23:50|193465.5|193340.5|193469.2|193344.2|193469.2|193344.2|193465.5|193340.5|4
1728930240000|2024-10-14 18:24:00|193469.4|193344.4|193469.7|193344.7|193469.7|193344.7|193469.1|193344.1|4
1728930250000|2024-10-14 18:24:10|193469.2|193344.2|193468.1|193343.1|193469.2|193344.2|193467.6|193342.6|5
1728930260000|2024-10-14 18:24:20|193467.9|193342.9|193467.9|193342.9|193467.9|193342.9|193467.9|193342.9|1
1728930270000|2024-10-14 18:24:30|193465.1|193340.1|193467.3|193342.3|193470.9|193345.9|193465.1|193340.1|7
1728930280000|2024-10-14 18:24:40|193466.9|193341.9|193472.6|193347.6|193475.1|193386.5|193436.5|193341.6|11
1728930290000|2024-10-14 18:24:50|193474.9|193349.9|193476.1|193351.1|193485.8|193403.9|193453.9|193349.9|10
1728930300000|2024-10-14 18:25:00|193476.3|193351.3|193437.2|193387.2|193477.9|193401.8|193437.2|193350|13
1728930310000|2024-10-14 18:25:10|193440.4|193390.4|193440.4|193390.4|193440.4|193390.4|193440.4|193390.4|1
1728930320000|2024-10-14 18:25:20|193448|193398|193448.4|193398.4|193448.4|193398.4|193448|193398|2
1728930330000|2024-10-14 18:25:30|193440.4|193390.4|193440.4|193390.4|193448|193398|193440.4|193390.4|3
1728930340000|2024-10-14 18:25:40|193481|193346|193439.3|193389.3|193481|193397.1|193439.3|193346|6
1728930350000|2024-10-14 18:25:50|193442.5|193392.5|193479.9|193354.9|193480.1|193396.7|193442.5|193354.9|4
1728930360000|2024-10-14 18:26:00|193478.8|193353.8|193441|193391|193478.8|193397.2|193436.6|193350.5|8
1728930370000|2024-10-14 18:26:10|193477|193352|193454.5|193404.5|193481.4|193404.7|193454|193352|5
1728930380000|2024-10-14 18:26:20|193454.7|193404.7|193481.1|193356.1|193481.1|193404.7|193441|193348.9|12
1728930390000|2024-10-14 18:26:30|193481.4|193356.4|193456.6|193406.6|193481.4|193406.9|193445|193356.4|9
1728930400000|2024-10-14 18:26:40|193454.1|193404.1|193479.7|193354.7|193480|193404.1|193454.1|193352.7|7
1728930410000|2024-10-14 18:26:50|193479.8|193354.8|193483.5|193358.5|193483.5|193358.5|193479.8|193354.8|6
1728930420000|2024-10-14 18:27:00|193483.2|193358.2|193479.9|193354.9|193483.2|193403.1|193453.1|193352.2|6
1728930430000|2024-10-14 18:27:10|193480.2|193355.2|193480.9|193355.9|193480.9|193355.9|193480.2|193355.2|3
1728930450000|2024-10-14 18:27:30|193480.4|193355.4|193473.9|193348.9|193480.7|193355.7|193473.9|193348.9|4
1728930460000|2024-10-14 18:27:40|193478.2|193353.2|193473.9|193348.9|193479.7|193354.7|193473.9|193348.9|5
1728930470000|2024-10-14 18:27:50|193478|193353|193473.4|193348.4|193478|193353|193473.4|193348.4|4
1728930480000|2024-10-14 18:28:00|193473|193348|193473.5|193348.5|193473.5|193348.5|193473|193348|2
1728930490000|2024-10-14 18:28:10|193473.4|193348.4|193473.7|193348.7|193473.7|193348.7|193473.4|193348.4|2
1728930500000|2024-10-14 18:28:20|193478.1|193353.1|193482.1|193357.1|193482.1|193357.1|193478.1|193353.1|5
1728930510000|2024-10-14 18:28:30|193482.3|193357.3|193483.8|193358.8|193483.8|193358.8|193481.6|193356.6|4
1728930520000|2024-10-14 18:28:40|193486.7|193361.7|193475.5|193350.5|193486.7|193361.7|193471.8|193346.8|9
1728930530000|2024-10-14 18:28:50|193475.7|193350.7|193486|193361|193487.9|193362.9|193475.7|193350.7|7
1728930540000|2024-10-14 18:29:00|193485.6|193360.6|193483|193358|193485.6|193360.6|193479.2|193354.2|8
1728930550000|2024-10-14 18:29:10|193482.6|193357.6|193482.5|193357.5|193482.6|193357.6|193482.5|193357.5|2
1728930560000|2024-10-14 18:29:20|193482.7|193357.7|193483|193358|193483|193358|193482.7|193357.7|2
1728930570000|2024-10-14 18:29:30|193481|193356|193481|193356|193481|193356|193481|193356|1
1728930590000|2024-10-14 18:29:50|193483|193358|193485.4|193360.4|193485.6|193360.6|193483|193358|3
1728930600000|2024-10-14 18:30:00|193486|193361|193485.8|193360.8|193486|193361|193484.9|193359.9|4
1728930610000|2024-10-14 18:30:10|193485.6|193360.6|193485.9|193360.9|193485.9|193360.9|193485.1|193360.1|4
1728930620000|2024-10-14 18:30:20|193485.4|193360.4|193436|193386|193485.4|193396.8|193427.3|193360.4|21
1728930630000|2024-10-14 18:30:30|193434.5|193384.5|193434.2|193384.2|193435|193385|193432.7|193382.7|6
1728930640000|2024-10-14 18:30:40|193432.9|193382.9|193433.2|193383.2|193433.2|193383.2|193432.9|193382.9|2
1728930650000|2024-10-14 18:30:50|193433.6|193383.6|193433.1|193383.1|193433.6|193383.6|193430.7|193380.7|7
1728930660000|2024-10-14 18:31:00|193433.6|193383.6|193434.4|193384.4|193435.3|193385.3|193433.6|193383.6|4
1728930670000|2024-10-14 18:31:10|193435.6|193385.6|193427|193377|193435.9|193385.9|193425.7|193375.7|12
1728930680000|2024-10-14 18:31:20|193425.8|193375.8|193425.5|193375.5|193428.2|193378.2|193424.7|193374.7|17
1728930690000|2024-10-14 18:31:30|193424.9|193374.9|193432.9|193382.9|193434.1|193384.1|193424.9|193374.9|7
1728930700000|2024-10-14 18:31:40|193432.5|193382.5|193432.5|193382.5|193432.5|193382.5|193432.5|193382.5|1
1728930720000|2024-10-14 18:32:00|193433.2|193383.2|193428.3|193378.3|193433.2|193383.2|193424|193374|20
1728930730000|2024-10-14 18:32:10|193428|193378|193427.9|193377.9|193429.5|193379.5|193424.3|193374.3|13
1728930740000|2024-10-14 18:32:20|193426.6|193376.6|193427.2|193377.2|193428.4|193378.4|193426.6|193376.6|5
1728930750000|2024-10-14 18:32:30|193426.7|193376.7|193427.2|193377.2|193427.2|193377.2|193426.7|193376.7|2
1728930760000|2024-10-14 18:32:40|193426.8|193376.8|193425.2|193375.2|193426.8|193376.8|193425.2|193375.2|4
1728930770000|2024-10-14 18:32:50|193424.9|193374.9|193398.4|193348.4|193429.5|193379.5|193395|193345|11
1728930780000|2024-10-14 18:33:00|193380.8|193330.8|193364|193314|193380.8|193330.8|193341.6|193291.6|23
1728930790000|2024-10-14 18:33:10|193363.7|193313.7|193362.3|193312.3|193368.9|193318.9|193350.7|193300.7|16
1728930800000|2024-10-14 18:33:20|193355.3|193305.3|193363.1|193313.1|193368.3|193318.3|193355.3|193305.3|12
1728930810000|2024-10-14 18:33:30|193363.4|193313.4|193363|193313|193363.9|193313.9|193356.3|193306.3|9
1728930820000|2024-10-14 18:33:40|193364.2|193314.2|193360.4|193310.4|193365.5|193315.5|193359.9|193309.9|9
1728930830000|2024-10-14 18:33:50|193360.8|193310.8|193390.1|193340.1|193392.1|193342.1|193360.8|193310.8|18
1728930840000|2024-10-14 18:34:00|193389.9|193339.9|193388.7|193338.7|193389.9|193339.9|193386.8|193336.8|16
1728930850000|2024-10-14 18:34:10|193389.1|193339.1|193403.8|193353.8|193403.8|193353.8|193387.1|193337.1|10
1728930860000|2024-10-14 18:34:20|193403.6|193353.6|193404.4|193354.4|193405.5|193355.5|193399.7|193349.7|12
1728930870000|2024-10-14 18:34:30|193414.6|193364.6|193418|193368|193420.5|193370.5|193414.6|193364.6|12
1728930880000|2024-10-14 18:34:40|193455.5|193330.5|193454.7|193329.7|193455.5|193330.5|193454.7|193329.7|4
1728930890000|2024-10-14 18:34:50|193452.2|193327.2|193460.1|193335.1|193460.6|193335.6|193452.2|193327.2|8
1728930900000|2024-10-14 18:35:00|193461.1|193336.1|193422.8|193372.8|193461.8|193373.2|193422.8|193336.1|6
1728930910000|2024-10-14 18:35:10|193421.2|193371.2|193423|193373|193423.7|193373.7|193419|193369|12
1728930920000|2024-10-14 18:35:20|193423.2|193373.2|193421.3|193371.3|193423.2|193373.2|193421.3|193371.3|7
1728930930000|2024-10-14 18:35:30|193422.6|193372.6|193425|193375|193430.5|193380.5|193422.6|193372.6|9
1728930940000|2024-10-14 18:35:40|193425.1|193375.1|193425.8|193375.8|193427.1|193377.1|193425.1|193375.1|6
1728930950000|2024-10-14 18:35:50|193426.3|193376.3|193424.5|193374.5|193426.3|193376.3|193424.5|193374.5|3
1728930960000|2024-10-14 18:36:00|193424.4|193374.4|193422.6|193372.6|193424.4|193374.4|193422.6|193372.6|2
1728930970000|2024-10-14 18:36:10|193424|193374|193427.6|193377.6|193427.9|193377.9|193424|193374|5
1728930980000|2024-10-14 18:36:20|193430|193380|193467|193342|193468.1|193380|193430|193342|3
1728930990000|2024-10-14 18:36:30|193466.4|193341.4|193467|193342|193468.1|193343.1|193466.4|193341.4|4
1728931000000|2024-10-14 18:36:40|193466.7|193341.7|193463|193338|193466.7|193341.7|193462.6|193337.6|4
1728931010000|2024-10-14 18:36:50|193460.1|193335.1|193464.3|193339.3|193467.1|193342.1|193460.1|193335.1|12
1728931020000|2024-10-14 18:37:00|193464.8|193339.8|193462.7|193337.7|193464.8|193339.8|193461.2|193336.2|7
1728931030000|2024-10-14 18:37:10|193463.4|193338.4|193462.4|193337.4|193463.4|193338.4|193461.7|193336.7|5
1728931040000|2024-10-14 18:37:20|193462.9|193337.9|193462.9|193337.9|193462.9|193337.9|193462.9|193337.9|1
1728931050000|2024-10-14 18:37:30|193463.4|193338.4|193466|193341|193467.5|193342.5|193462.2|193337.2|7
1728931070000|2024-10-14 18:37:50|193465.2|193340.2|193465.2|193340.2|193465.2|193340.2|193463|193338|7
1728931080000|2024-10-14 18:38:00|193466.2|193341.2|193468|193343|193468|193343|193466.2|193341.2|3
1728931090000|2024-10-14 18:38:10|193469.5|193344.5|193468.5|193343.5|193469.5|193344.5|193468.5|193343.5|2
1728931100000|2024-10-14 18:38:20|193467|193342|193468.5|193343.5|193468.5|193343.5|193467|193342|4
1728931110000|2024-10-14 18:38:30|193466|193341|193464.6|193339.6|193466|193341|193463|193338|5
1728931120000|2024-10-14 18:38:40|193464.1|193339.1|193464.8|193339.8|193464.8|193339.8|193463.6|193338.6|5
1728931130000|2024-10-14 18:38:50|193464.1|193339.1|193465.4|193340.4|193465.4|193340.4|193464.1|193339.1|4
1728931140000|2024-10-14 18:39:00|193464.6|193339.6|193467.4|193342.4|193467.4|193342.4|193464.6|193339.6|5
1728931150000|2024-10-14 18:39:10|193467|193342|193467.4|193342.4|193467.4|193342.4|193467|193342|3
1728931160000|2024-10-14 18:39:20|193467|193342|193467.1|193342.1|193467.1|193342.1|193467|193342|2
1728931170000|2024-10-14 18:39:30|193464|193339|193465|193340|193465|193340|193464|193339|2
1728931180000|2024-10-14 18:39:40|193464|193339|193468.5|193343.5|193468.5|193343.5|193464|193339|7
1728931190000|2024-10-14 18:39:50|193467|193342|193468.5|193343.5|193468.5|193343.5|193467|193342|2
1728931200000|2024-10-14 18:40:00|193468.7|193343.7|193469.7|193344.7|193470.8|193345.8|193468.7|193343.7|8
1728931210000|2024-10-14 18:40:10|193470.1|193345.1|193496.3|193371.3|193499.5|193374.5|193469.7|193344.7|13
1728931220000|2024-10-14 18:40:20|193496.8|193371.8|193503.5|193378.5|193508.7|193383.7|193496.8|193371.8|20
1728931230000|2024-10-14 18:40:30|193504.3|193379.3|193504.3|193379.3|193504.3|193379.3|193504|193379|5
1728931240000|2024-10-14 18:40:40|193504.6|193379.6|193500|193375|193509|193384|193499.5|193374.5|12
1728931250000|2024-10-14 18:40:50|193499.6|193374.6|193501.8|193376.8|193502.7|193377.7|193496.1|193371.1|10
1728931260000|2024-10-14 18:41:00|193502.5|193377.5|193506.2|193381.2|193506.4|193381.4|193499|193374|10
1728931270000|2024-10-14 18:41:10|193505.9|193380.9|193500.1|193375.1|193505.9|193380.9|193499.9|193374.9|6
1728931280000|2024-10-14 18:41:20|193500.5|193375.5|193503.6|193378.6|193504.5|193379.5|193500.5|193375.5|10
1728931290000|2024-10-14 18:41:30|193504|193379|193500.9|193375.9|193504|193379|193500.9|193375.9|5
1728931300000|2024-10-14 18:41:40|193500.6|193375.6|193501.1|193376.1|193501.1|193376.1|193500.6|193375.6|2
1728931310000|2024-10-14 18:41:50|193501.4|193376.4|193505|193380|193510.1|193385.1|193501.4|193376.4|11
1728931320000|2024-10-14 18:42:00|193504.5|193379.5|193499.3|193374.3|193504.5|193379.5|193497.8|193372.8|7
1728931330000|2024-10-14 18:42:10|193498.9|193373.9|193498.1|193373.1|193498.9|193373.9|193498.1|193373.1|3
1728931340000|2024-10-14 18:42:20|193498.6|193373.6|193501.3|193376.3|193502.9|193377.9|193498.6|193373.6|6
1728931350000|2024-10-14 18:42:30|193501.6|193376.6|193495.7|193370.7|193502.9|193377.9|193495.7|193370.7|7
1728931360000|2024-10-14 18:42:40|193495.5|193370.5|193496.2|193371.2|193496.5|193371.5|193495.5|193370.5|4
1728931380000|2024-10-14 18:43:00|193496|193371|193495.7|193370.7|193504.5|193379.5|193495.5|193370.5|10
1728931390000|2024-10-14 18:43:10|193496.3|193371.3|193495.3|193370.3|193496.3|193371.3|193494.3|193369.3|4
1728931400000|2024-10-14 18:43:20|193495.5|193370.5|193495.5|193370.5|193495.5|193370.5|193495.2|193370.2|3
1728931410000|2024-10-14 18:43:30|193497.5|193372.5|193500.8|193375.8|193501.5|193376.5|193497.5|193372.5|4
1728931420000|2024-10-14 18:43:40|193501.2|193376.2|193501.2|193376.2|193501.2|193376.2|193501.2|193376.2|1
1728931440000|2024-10-14 18:44:00|193500.5|193375.5|193507|193382|193507|193382|193496.5|193371.5|7
1728931450000|2024-10-14 18:44:10|193503.5|193378.5|193504|193379|193504|193379|193502|193377|4
1728931460000|2024-10-14 18:44:20|193502.5|193377.5|193505|193380|193505|193380|193502.5|193377.5|3
1728931470000|2024-10-14 18:44:30|193502.9|193377.9|193502.7|193377.7|193502.9|193377.9|193502.7|193377.7|2
1728931480000|2024-10-14 18:44:40|193521.6|193396.6|193525.4|193400.4|193525.4|193400.4|193514.3|193389.3|9
1728931490000|2024-10-14 18:44:50|193525.1|193400.1|193525.1|193400.1|193525.1|193400.1|193525.1|193400.1|1
1728931500000|2024-10-14 18:45:00|193521.7|193396.7|193539.4|193414.4|193545.2|193420.2|193513.7|193388.7|11
1728931510000|2024-10-14 18:45:10|193540.1|193415.1|193539.5|193414.5|193540.1|193415.1|193539.5|193414.5|3
1728931520000|2024-10-14 18:45:20|193539.8|193414.8|193539.9|193414.9|193540.5|193415.5|193539.8|193414.8|4
1728931530000|2024-10-14 18:45:30|193546.5|193421.5|193545|193420|193551|193426|193545|193420|6
1728931540000|2024-10-14 18:45:40|193541.2|193416.2|193541.2|193416.2|193541.5|193416.5|193541.2|193416.2|3
1728931550000|2024-10-14 18:45:50|193541|193416|193540.7|193415.7|193541|193416|193540.7|193415.7|2
1728931560000|2024-10-14 18:46:00|193540.9|193415.9|193535.9|193410.9|193540.9|193415.9|193535.4|193410.4|8
1728931570000|2024-10-14 18:46:10|193536.6|193411.6|193536.6|193411.6|193536.7|193411.7|193536.6|193411.6|3
1728931580000|2024-10-14 18:46:20|193536.9|193411.9|193543|193418|193547.8|193422.8|193536.4|193411.4|6
1728931590000|2024-10-14 18:46:30|193542.8|193417.8|193584.1|193459.1|193584.1|193459.1|193541.8|193416.8|11
1728931600000|2024-10-14 18:46:40|193584.4|193459.4|193585.2|193460.2|193587.4|193462.4|193584.2|193459.2|13
1728931610000|2024-10-14 18:46:50|193585|193460|193581.9|193456.9|193585.4|193460.4|193581.9|193456.9|8
1728931620000|2024-10-14 18:47:00|193580|193455|193586.1|193461.1|193586.1|193461.1|193578.1|193453.1|11
1728931630000|2024-10-14 18:47:10|193586.5|193461.5|193585.9|193460.9|193586.5|193461.5|193585.4|193460.4|4
1728931640000|2024-10-14 18:47:20|193589.1|193464.1|193596|193471|193596|193471|193589.1|193464.1|4
1728931650000|2024-10-14 18:47:30|193595.8|193470.8|193610.8|193485.8|193610.8|193485.8|193589|193464|10
1728931660000|2024-10-14 18:47:40|193612.9|193487.9|193616.6|193491.6|193617.2|193492.2|193612.9|193487.9|9
1728931670000|2024-10-14 18:47:50|193616.7|193491.7|193617|193492|193617.5|193492.5|193616.6|193491.6|5
1728931680000|2024-10-14 18:48:00|193614.3|193489.3|193617.8|193492.8|193617.8|193492.8|193612.2|193487.2|11
1728931690000|2024-10-14 18:48:10|193618|193493|193615.9|193490.9|193618.5|193493.5|193615.6|193490.6|6
1728931700000|2024-10-14 18:48:20|193615.7|193490.7|193616.1|193491.1|193616.1|193491.1|193615.7|193490.7|4
1728931710000|2024-10-14 18:48:30|193618|193493|193618.6|193493.6|193618.6|193493.6|193617.8|193492.8|6
1728931720000|2024-10-14 18:48:40|193618.5|193493.5|193618.3|193493.3|193618.7|193493.7|193616.2|193491.2|8
1728931730000|2024-10-14 18:48:50|193619.1|193494.1|193624.3|193499.3|193627.2|193502.2|193619.1|193494.1|5
1728931740000|2024-10-14 18:49:00|193624.8|193499.8|193625.3|193500.3|193625.3|193500.3|193622.6|193497.6|11
1728931750000|2024-10-14 18:49:10|193625.1|193500.1|193624.3|193499.3|193625.3|193500.3|193624.3|193499.3|8
1728931760000|2024-10-14 18:49:20|193624.8|193499.8|193625.5|193500.5|193625.5|193500.5|193623.8|193498.8|4
1728931770000|2024-10-14 18:49:30|193624|193499|193624.5|193499.5|193625.5|193500.5|193624|193499|7
1728931780000|2024-10-14 18:49:40|193624|193499|193634.1|193509.1|193636.1|193511.1|193624|193499|12
1728931790000|2024-10-14 18:49:50|193635.1|193510.1|193643.8|193518.8|193646.3|193521.3|193635.1|193510.1|9
1728931800000|2024-10-14 18:50:00|193643.4|193518.4|193633.2|193508.2|193643.4|193518.4|193629.1|193504.1|11
1728931810000|2024-10-14 18:50:10|193639.3|193514.3|193626.1|193501.1|193643.5|193518.5|193626.1|193501.1|11
1728931820000|2024-10-14 18:50:20|193631.4|193506.4|193632.1|193507.1|193632.2|193507.2|193628|193503|13
1728931830000|2024-10-14 18:50:30|193631.8|193506.8|193633.8|193508.8|193633.8|193508.8|193628.2|193503.2|8
1728931840000|2024-10-14 18:50:40|193635.8|193510.8|193636|193511|193636|193511|193635.5|193510.5|3
1728931850000|2024-10-14 18:50:50|193635.8|193510.8|193636.7|193511.7|193636.7|193511.7|193635.8|193510.8|4
1728931860000|2024-10-14 18:51:00|193636.5|193511.5|193636|193511|193636.5|193511.5|193631.4|193506.4|8
1728931870000|2024-10-14 18:51:10|193636.3|193511.3|193656.8|193531.8|193657.8|193532.8|193636.3|193511.3|9
1728931880000|2024-10-14 18:51:20|193662.7|193537.7|193659.5|193534.5|193663.4|193538.4|193659.1|193534.1|4
1728931890000|2024-10-14 18:51:30|193647.8|193522.8|193647.8|193522.8|193648|193523|193647.6|193522.6|9
1728931900000|2024-10-14 18:51:40|193648|193523|193648.1|193523.1|193648.1|193523.1|193648|193523|4
1728931910000|2024-10-14 18:51:50|193638|193513|193662|193531|193662|193533|193637.5|193512.5|7
1728931920000|2024-10-14 18:52:00|193661|193534|193661|193535|193662|193535|193661|193533|6
1728931930000|2024-10-14 18:52:10|193662|193534|193628|193503|193662|193534|193576.3|193497|18
1728931940000|2024-10-14 18:52:20|193624.9|193499.9|193628.2|193503.2|193628.5|193503.5|193624.8|193499.8|12
1728931950000|2024-10-14 18:52:30|193627.6|193502.6|193624.8|193499.8|193628.2|193503.2|193620.7|193495.7|17
1728931960000|2024-10-14 18:52:40|193624.3|193499.3|193625.3|193500.3|193625.7|193500.7|193621.6|193496.6|19
1728931970000|2024-10-14 18:52:50|193625.6|193500.6|193629|193504|193637.7|193512.7|193625.3|193500.3|12
1728931980000|2024-10-14 18:53:00|193629.5|193504.5|193600.5|193475.5|193629.5|193505|193552|193474.8|12
1728931990000|2024-10-14 18:53:10|193592.8|193542.8|193614.8|193564.8|193619.6|193569.6|193584.2|193534.2|22
1728932000000|2024-10-14 18:53:20|193616.3|193566.3|193636.3|193511.3|193637.8|193567.7|193582.3|193505.5|19
1728932010000|2024-10-14 18:53:30|193630.9|193505.9|193627.7|193502.7|193635.9|193510.9|193626.9|193501.9|11
1728932020000|2024-10-14 18:53:40|193627.5|193502.5|193620.4|193495.4|193628.3|193503.3|193618|193493|14
1728932030000|2024-10-14 18:53:50|193620.9|193495.9|193634.3|193509.3|193635|193510|193617.7|193492.7|13
1728932040000|2024-10-14 18:54:00|193636.6|193511.6|193661.8|193536.8|193661.8|193536.8|193636.6|193511.6|11
1728932050000|2024-10-14 18:54:10|193667|193542|193663.1|193538.1|193675.7|193550.7|193663.1|193538.1|19
1728932060000|2024-10-14 18:54:20|193661.9|193536.9|193661|193536|193665.7|193540.7|193661|193536|10
1728932070000|2024-10-14 18:54:30|193665.2|193540.2|193665.2|193540.2|193672|193547|193659.7|193534.7|10
1728932080000|2024-10-14 18:54:40|193666|193541|193661.8|193536.8|193679|193554|193656.9|193531.9|13
1728932090000|2024-10-14 18:54:50|193662.7|193537.7|193647.9|193597.9|193673.8|193598|193628.9|193537.7|12
1728932100000|2024-10-14 18:55:00|193638.4|193588.4|193625|193575|193647.9|193597.9|193608.9|193558.9|14
1728932110000|2024-10-14 18:55:10|193630.8|193580.8|193633.1|193583.1|193637.8|193587.8|193621.8|193571.8|9
1728932120000|2024-10-14 18:55:20|193640.3|193590.3|193617.1|193567.1|193668.8|193590.3|193612.8|193543.8|10
1728932130000|2024-10-14 18:55:30|193618.9|193568.9|193620.2|193570.2|193633.2|193583.2|193605.5|193555.5|21
1728932140000|2024-10-14 18:55:40|193619.1|193569.1|193628|193578|193628.7|193578.7|193615.2|193565.2|11
1728932150000|2024-10-14 18:55:50|193633.6|193583.6|193626.6|193576.6|193649.6|193599.6|193624.1|193574.1|15
1728932160000|2024-10-14 18:56:00|193628|193578|193633.9|193583.9|193642.8|193592.8|193628|193578|8
1728932170000|2024-10-14 18:56:10|193632.8|193582.8|193664.7|193614.7|193664.7|193614.7|193632.8|193582.8|12
1728932180000|2024-10-14 18:56:20|193665|193615|193662.3|193612.3|193667.2|193617.2|193658.3|193608.3|6
1728932190000|2024-10-14 18:56:30|193663.4|193613.4|193673.2|193623.2|193674.9|193624.9|193662|193612|7
1728932200000|2024-10-14 18:56:40|193675.2|193625.2|193695.5|193645.5|193709.6|193659.6|193675.2|193625.2|19
1728932210000|2024-10-14 18:56:50|193697.3|193647.3|193698.1|193648.1|193700.6|193650.6|193696.2|193646.2|10
1728932220000|2024-10-14 18:57:00|193700.9|193650.9|193697.7|193647.7|193700.9|193650.9|193696.3|193646.3|8
1728932230000|2024-10-14 18:57:10|193686.8|193636.8|193697.6|193647.6|193700.3|193650.3|193686.8|193636.8|17
1728932240000|2024-10-14 18:57:20|193698.1|193648.1|193697.7|193647.7|193700|193650|193697.7|193647.7|10
1728932250000|2024-10-14 18:57:30|193698.1|193648.1|193719.1|193594.1|193722.6|193653.3|193696.9|193589.3|17
1728932260000|2024-10-14 18:57:40|193724.4|193599.4|193734|193609|193734|193609|193724.4|193599.4|6
1728932270000|2024-10-14 18:57:50|193733.6|193608.6|193715.9|193590.9|193733.6|193608.6|193715.5|193590.5|15
1728932280000|2024-10-14 18:58:00|193697.2|193572.2|193688.4|193563.4|193699.1|193574.1|193679.7|193554.7|21
1728932290000|2024-10-14 18:58:10|193688.7|193563.7|193703.1|193578.1|193703.1|193618.8|193643|193560.3|13
1728932300000|2024-10-14 18:58:20|193702.7|193577.7|193695.7|193570.7|193702.7|193577.7|193692.4|193567.4|14
1728932310000|2024-10-14 18:58:30|193692.8|193567.8|193711|193586|193714.7|193589.7|193691.7|193566.7|15
1728932320000|2024-10-14 18:58:40|193710.5|193585.5|193730.2|193605.2|193730.2|193605.2|193706|193581|14
1728932330000|2024-10-14 18:58:50|193734|193609|193735.5|193610.5|193735.5|193610.5|193730.2|193605.2|3
1728932340000|2024-10-14 18:59:00|193739.7|193614.7|193728.8|193603.8|193739.7|193614.7|193723.1|193598.1|9
1728932350000|2024-10-14 18:59:10|193722.6|193597.6|193696.7|193646.7|193734.7|193649.7|193680|193594.6|20
1728932360000|2024-10-14 18:59:20|193694.8|193644.8|193695.9|193645.9|193695.9|193645.9|193673.5|193623.5|12
1728932370000|2024-10-14 18:59:30|193692.3|193642.3|193679|193629|193695.7|193645.7|193674.1|193624.1|17
1728932380000|2024-10-14 18:59:40|193677.4|193627.4|193677.1|193627.1|193681.9|193631.9|193673.6|193623.6|12
1728932390000|2024-10-14 18:59:50|193686.7|193636.7|193689.7|193564.7|193689.7|193636.7|193648.2|193563.1|18
1728932400000|2024-10-14 19:00:00|193694.1|193569.1|193673.7|193623.7|193694.1|193634.2|193657.9|193569.1|20
1728932410000|2024-10-14 19:00:10|193668.6|193618.6|193662.2|193612.2|193672.2|193622.2|193662.2|193612.2|12
1728932420000|2024-10-14 19:00:20|193701.5|193576.5|193637.4|193587.4|193701.5|193614.6|193627.1|193550.2|26
1728932430000|2024-10-14 19:00:30|193648.7|193598.7|193637|193587|193674.6|193599|193634.8|193537.6|21
1728932440000|2024-10-14 19:00:40|193634.9|193584.9|193672.6|193622.6|193672.6|193622.6|193632.5|193582.5|18
1728932450000|2024-10-14 19:00:50|193677.8|193627.8|193683.6|193633.6|193707.5|193657.5|193671|193621|27
1728932460000|2024-10-14 19:01:00|193681.7|193631.7|193708.5|193658.5|193717.8|193667.8|193675.8|193625.8|14
1728932470000|2024-10-14 19:01:10|193706.3|193656.3|193708.7|193658.7|193715.9|193665.9|193667.8|193590|19
1728932480000|2024-10-14 19:01:20|193711.1|193661.1|193745.6|193695.6|193778.6|193711.7|193711.1|193653.6|25
1728932490000|2024-10-14 19:01:30|193747.7|193697.7|193777.4|193652.4|193778.2|193697.7|193721.7|193652.4|20
1728932500000|2024-10-14 19:01:40|193779.9|193654.9|193726.1|193676.1|193779.9|193697|193726.1|193648.7|18
1728932510000|2024-10-14 19:01:50|193711.5|193661.5|193659.6|193609.6|193727.4|193661.5|193652.6|193593.4|34
1728932520000|2024-10-14 19:02:00|193663.4|193613.4|193651.4|193601.4|193679.5|193614.7|193611.6|193510.2|33
1728932530000|2024-10-14 19:02:10|193642.6|193592.6|193639.2|193514.2|193642.6|193592.6|193602.1|193510.2|29
1728932540000|2024-10-14 19:02:20|193613.1|193563.1|193605.4|193555.4|193641|193563.8|193588.3|193512.6|28
1728932550000|2024-10-14 19:02:30|193640.5|193515.5|193643.6|193518.6|193647.7|193549|193595.6|193511.6|16
1728932560000|2024-10-14 19:02:40|193645.8|193520.8|193645.8|193520.8|193649|193572.2|193595.4|193519.2|14
1728932570000|2024-10-14 19:02:50|193646.1|193521.1|193644.6|193519.6|193648.5|193523.5|193637.7|193512.7|12
1728932580000|2024-10-14 19:03:00|193646.7|193521.7|193617.6|193567.6|193662.9|193577.5|193611.1|193521.6|21
1728932590000|2024-10-14 19:03:10|193613.9|193563.9|193650.9|193525.9|193667|193573.8|193613.9|193519|9
1728932600000|2024-10-14 19:03:20|193650.8|193525.8|193649.6|193524.6|193652.1|193527.1|193646.5|193521.5|9
1728932610000|2024-10-14 19:03:30|193649.7|193524.7|193669|193544|193669|193587.8|193623.3|193514.5|11
1728932620000|2024-10-14 19:03:40|193669.2|193544.2|193644|193519|193669.2|193583.2|193600.2|193519|12
1728932630000|2024-10-14 19:03:50|193635.9|193510.9|193611.5|193561.5|193650.4|193569.3|193603|193510.9|12
1728932640000|2024-10-14 19:04:00|193619.4|193569.4|193656.3|193531.3|193656.9|193576.1|193611.7|193516.4|13
1728932650000|2024-10-14 19:04:10|193646.8|193521.8|193656.5|193531.5|193656.5|193577|193615.1|193518.9|11
1728932660000|2024-10-14 19:04:20|193626.2|193576.2|193681.7|193556.7|193682.6|193592|193626.2|193529.3|22
1728932670000|2024-10-14 19:04:30|193679.8|193554.8|193672.4|193547.4|193685.1|193570.8|193620.8|193527.6|19
1728932680000|2024-10-14 19:04:40|193670.4|193545.4|193629.4|193579.4|193670.4|193580.4|193616.6|193528.5|19
1728932690000|2024-10-14 19:04:50|193620.1|193570.1|193664|193539|193666.8|193570.3|193620.1|193537.5|11
1728932700000|2024-10-14 19:05:00|193662.5|193537.5|193677.8|193552.8|193679.4|193554.4|193655.1|193530.1|20
1728932710000|2024-10-14 19:05:10|193677.4|193552.4|193661.9|193536.9|193677.4|193552.4|193661.9|193536.9|11
1728932720000|2024-10-14 19:05:20|193657.9|193532.9|193676.9|193551.9|193676.9|193590.4|193618.8|193532.9|17
1728932730000|2024-10-14 19:05:30|193677.1|193552.1|193676.8|193551.8|193677.3|193552.3|193676.3|193551.3|15
1728932740000|2024-10-14 19:05:40|193676.4|193551.4|193676.1|193551.1|193676.9|193551.9|193676.1|193551.1|19
1728932750000|2024-10-14 19:05:50|193676.9|193551.9|193689|193528|193689|193552.1|193675.6|193528|18
1728932760000|2024-10-14 19:06:00|193688|193527|193683.3|193558.3|193690|193558.6|193677.9|193527|9
1728932770000|2024-10-14 19:06:10|193683.5|193558.5|193694.4|193569.4|193694.6|193616|193643.9|193558.5|18
1728932780000|2024-10-14 19:06:20|193645.5|193595.5|193672.1|193547.1|193683.7|193595.5|193621|193546.9|13
1728932790000|2024-10-14 19:06:30|193672.3|193547.3|193674.6|193549.6|193676.4|193551.4|193670.1|193545.1|13
1728932800000|2024-10-14 19:06:40|193674.1|193549.1|193617|193567|193674.1|193567.5|193617|193540.6|6
1728932810000|2024-10-14 19:06:50|193617.2|193567.2|193723.1|193589.5|193723.1|193598.9|193617.2|193553.5|15
1728932820000|2024-10-14 19:07:00|193717.7|193587.7|193725.3|193593.4|193725.6|193593.4|193717.1|193584.4|11
1728932830000|2024-10-14 19:07:10|193725.6|193594.4|193743.3|193614.7|193755.9|193624.3|193725.6|193594.4|16
1728932840000|2024-10-14 19:07:20|193733.6|193608.6|193745.9|193612.3|193745.9|193612.3|193733.5|193608.5|8
1728932850000|2024-10-14 19:07:30|193734|193609|193733.5|193608.5|193746.3|193612.7|193733.5|193608.5|9
1728932860000|2024-10-14 19:07:40|193733.3|193608.3|193775|193584|193776|193608.3|193729.9|193583|11
1728932870000|2024-10-14 19:07:50|193776|193585|193775|193584|193776|193585|193773|193583|9
1728932880000|2024-10-14 19:08:00|193776|193585|193721.9|193596.9|193776|193602|193708.4|193583|14
1728932890000|2024-10-14 19:08:10|193716.3|193587.3|193707.1|193582.1|193721.9|193596.9|193702.5|193577.5|19
1728932900000|2024-10-14 19:08:20|193706.8|193581.8|193706.6|193581.6|193706.9|193581.9|193706.1|193581.1|8
1728932910000|2024-10-14 19:08:30|193707|193582|193709.5|193584.5|193709.8|193584.8|193701.4|193576.4|8
1728932920000|2024-10-14 19:08:40|193709.1|193584.1|193738|193613|193743.3|193618.3|193708.8|193583.8|9
1728932930000|2024-10-14 19:08:50|193746.9|193621.9|193731.3|193606.3|193746.9|193621.9|193730.4|193605.4|5
1728932940000|2024-10-14 19:09:00|193752.2|193627.2|193744.5|193619.5|193752.2|193627.2|193742.6|193617.6|9
1728932950000|2024-10-14 19:09:10|193745.1|193620.1|193744|193619|193745.1|193620.1|193743.7|193618.7|5
1728932960000|2024-10-14 19:09:20|193746.8|193621.8|193750.1|193625.1|193750.4|193625.4|193746.6|193621.6|9
1728932970000|2024-10-14 19:09:30|193749.9|193624.9|193752.7|193627.7|193769.3|193644.3|193749.1|193624.1|9
1728932980000|2024-10-14 19:09:40|193752.9|193627.9|193752.9|193627.9|193753|193628|193752.4|193627.4|4
1728932990000|2024-10-14 19:09:50|193750.6|193625.6|193753.8|193622.4|193766.4|193625.6|193750.6|193613.8|12
1728933000000|2024-10-14 19:10:00|193755.5|193630.5|193771.3|193634.6|193772.7|193634.9|193755.5|193630.5|8
1728933010000|2024-10-14 19:10:10|193772.3|193634.9|193790.2|193664.3|193793.7|193668.7|193763.5|193634.6|6
1728933020000|2024-10-14 19:10:20|193789.2|193663.7|193789|193664|193789.5|193664|193789|193663.7|6
1728933030000|2024-10-14 19:10:30|193788.8|193663.8|193788.4|193663.4|193792.8|193667.8|193788.4|193663.4|6
1728933040000|2024-10-14 19:10:40|193791.5|193664.3|193744.8|193694.8|193799.7|193694.8|193744.8|193663.6|6
1728933050000|2024-10-14 19:10:50|193746.6|193696.6|193764.7|193714.7|193793.9|193722|193741.5|193668.3|14
1728933060000|2024-10-14 19:11:00|193784.4|193734.4|193790.9|193665.9|193792.9|193735.5|193777.3|193664.7|12
1728933070000|2024-10-14 19:11:10|193791.2|193666.2|193758.4|193708.4|193791.2|193713.4|193756.7|193663.3|9
1728933080000|2024-10-14 19:11:20|193760|193710|193784.7|193659.7|193784.9|193710|193758.3|193659.4|7
1728933090000|2024-10-14 19:11:30|193757.8|193707.8|193724.9|193674.9|193757.8|193707.8|193724.9|193674.9|10
1728933100000|2024-10-14 19:11:40|193775.8|193650.8|193794.3|193669.3|193795.9|193670.9|193775.8|193650.8|16
1728933110000|2024-10-14 19:11:50|193794.4|193669.4|193793.7|193668.7|193795.8|193670.8|193793.7|193668.7|9
1728933120000|2024-10-14 19:12:00|193795.5|193670.5|193804.1|193679.1|193813|193718.7|193768.7|193670.5|25
1728933130000|2024-10-14 19:12:10|193804.8|193679.8|193803|193678|193806.8|193681.8|193803|193678|17
1728933140000|2024-10-14 19:12:20|193803.2|193678.2|193803.8|193678.8|193806.4|193681.4|193803.1|193678.1|9
1728933150000|2024-10-14 19:12:30|193804.4|193679.4|193788.5|193663.5|193804.4|193679.4|193782.3|193657.3|15
1728933160000|2024-10-14 19:12:40|193788|193663|193815.9|193690.9|193816.2|193736|193766.1|193663|13
1728933170000|2024-10-14 19:12:50|193814.7|193689.7|193764.1|193714.1|193814.7|193717.6|193762.1|193689.7|16
1728933180000|2024-10-14 19:13:00|193766.5|193716.5|193820.7|193695.7|193821.8|193720.4|193766.3|193695.2|8
1728933190000|2024-10-14 19:13:10|193770.9|193720.9|193786.9|193736.9|193840.8|193755.5|193770.9|193715.8|19
1728933200000|2024-10-14 19:13:20|193797|193747|193802.4|193752.4|193809.3|193759.3|193791.5|193741.5|14
1728933210000|2024-10-14 19:13:30|193802.3|193752.3|193785.6|193735.6|193802.3|193752.3|193779.9|193729.9|14
1728933220000|2024-10-14 19:13:40|193785.3|193735.3|193783.5|193733.5|193785.3|193735.3|193783|193733|6
1728933230000|2024-10-14 19:13:50|193782.9|193732.9|193813.5|193688.5|193819|193732.9|193761.7|193684.8|13
1728933240000|2024-10-14 19:14:00|193822|193697|193832.8|193707.8|193834.6|193709.6|193819.9|193694.9|17
1728933250000|2024-10-14 19:14:10|193832.4|193707.4|193831.7|193706.7|193833|193708|193831.6|193706.6|4
1728933260000|2024-10-14 19:14:20|193831.9|193706.9|193832.1|193707.1|193832.1|193707.1|193831.4|193706.4|4
1728933270000|2024-10-14 19:14:30|193831.9|193706.9|193795|193745|193838.5|193747|193780|193706.9|10
1728933280000|2024-10-14 19:14:40|193794.5|193744.5|193793.8|193743.8|193800.8|193750.8|193790.1|193740.1|8
1728933290000|2024-10-14 19:14:50|193794.3|193744.3|193795|193745|193795|193745|193794.3|193744.3|4
1728933300000|2024-10-14 19:15:00|193794.2|193744.2|193807.6|193757.6|193816.2|193766.2|193794.2|193744.2|15
1728933310000|2024-10-14 19:15:10|193805.7|193755.7|193803.7|193753.7|193810.2|193760.2|193794.4|193744.4|15
1728933320000|2024-10-14 19:15:20|193803.5|193753.5|193802.8|193752.8|193823.9|193773.9|193793|193743|21
1728933330000|2024-10-14 19:15:30|193803.5|193753.5|193803.6|193753.6|193803.6|193753.6|193803.1|193753.1|3
1728933340000|2024-10-14 19:15:40|193801.7|193751.7|193801.9|193751.9|193806.1|193756.1|193801.5|193751.5|11
1728933350000|2024-10-14 19:15:50|193800.3|193750.3|193800.9|193750.9|193803|193753|193798.7|193748.7|11
1728933360000|2024-10-14 19:16:00|193799.7|193749.7|193796.5|193746.5|193799.7|193749.7|193793.9|193743.9|8
1728933370000|2024-10-14 19:16:10|193796.7|193746.7|193778.4|193728.4|193797.2|193747.2|193778.4|193728.4|7
1728933380000|2024-10-14 19:16:20|193776.9|193726.9|193756.6|193706.6|193776.9|193726.9|193747|193697|15
1728933390000|2024-10-14 19:16:30|193757|193707|193758.8|193708.8|193760.6|193710.6|193756.9|193706.9|11
1728933400000|2024-10-14 19:16:40|193758.1|193708.1|193760|193710|193762.4|193712.4|193758.1|193708.1|10
1728933410000|2024-10-14 19:16:50|193760.4|193710.4|193740.7|193690.7|193770.9|193720.9|193740.7|193690.7|13
1728933420000|2024-10-14 19:17:00|193740.4|193690.4|193717|193667|193741.6|193691.6|193716.4|193666.4|18
1728933430000|2024-10-14 19:17:10|193717.4|193667.4|193714.2|193664.2|193719.9|193669.9|193713.2|193663.2|15
1728933440000|2024-10-14 19:17:20|193714.4|193664.4|193705.4|193655.4|193716.5|193666.5|193695.5|193645.5|19
1728933450000|2024-10-14 19:17:30|193708.7|193658.7|193730|193680|193735.5|193685.5|193707.9|193657.9|11
1728933460000|2024-10-14 19:17:40|193729.8|193679.8|193730.3|193680.3|193731.8|193681.8|193729.8|193679.8|8
1728933470000|2024-10-14 19:17:50|193729.7|193679.7|193727|193677|193729.9|193679.9|193726.2|193676.2|12
1728933480000|2024-10-14 19:18:00|193731.2|193681.2|193728.9|193678.9|193731.2|193681.2|193728.9|193678.9|5
1728933490000|2024-10-14 19:18:10|193727.1|193677.1|193713.5|193663.5|193727.1|193677.1|193709.1|193659.1|13
1728933500000|2024-10-14 19:18:20|193713.2|193663.2|193709.5|193659.5|193713.2|193663.2|193709.5|193659.5|12
1728933510000|2024-10-14 19:18:30|193710.3|193660.3|193697.8|193647.8|193713|193663|193695.7|193645.7|15
1728933520000|2024-10-14 19:18:40|193698.1|193648.1|193697.8|193647.8|193698.1|193648.1|193697.8|193647.8|2
1728933530000|2024-10-14 19:18:50|193698.5|193648.5|193693.3|193643.3|193705.6|193655.6|193682.9|193632.9|22
1728933540000|2024-10-14 19:19:00|193693.1|193643.1|193695.5|193645.5|193695.5|193645.5|193693.1|193643.1|3
1728933550000|2024-10-14 19:19:10|193693.6|193643.6|193692.8|193642.8|193693.6|193643.6|193692.2|193642.2|5
1728933560000|2024-10-14 19:19:20|193692.3|193642.3|193694.3|193644.3|193702.7|193652.7|193692.3|193642.3|12
1728933570000|2024-10-14 19:19:30|193698.4|193648.4|193704.3|193654.3|193709.5|193659.5|193694.4|193644.4|13
1728933580000|2024-10-14 19:19:40|193701.2|193651.2|193700.2|193650.2|193701.6|193651.6|193697.5|193647.5|8
1728933590000|2024-10-14 19:19:50|193700.7|193650.7|193702|193652|193705|193655|193700.7|193650.7|7
1728933600000|2024-10-14 19:20:00|193704|193654|193701.9|193651.9|193704.8|193654.8|193701.7|193651.7|10
1728933610000|2024-10-14 19:20:10|193703.9|193653.9|193756.9|193631.9|193762.5|193683.7|193703.9|193631.9|13
1728933620000|2024-10-14 19:20:20|193752.5|193627.5|193763.3|193638.3|193763.3|193638.3|193752.5|193627.5|9
1728933630000|2024-10-14 19:20:30|193760.5|193635.5|193759.8|193634.8|193760.5|193635.5|193758.3|193633.3|10
1728933640000|2024-10-14 19:20:40|193757.9|193632.9|193761.3|193636.3|193761.3|193636.3|193757.9|193632.9|5
1728933650000|2024-10-14 19:20:50|193715|193665|193725.7|193675.7|193759.3|193683.2|193714.8|193634.3|15
1728933660000|2024-10-14 19:21:00|193757.7|193632.7|193748.6|193623.6|193757.7|193664.9|193713.1|193623.6|7
1728933670000|2024-10-14 19:21:10|193751.8|193626.8|193748.1|193623.1|193751.8|193664.8|193714.8|193613.8|10
1728933680000|2024-10-14 19:21:20|193746.8|193621.8|193764.5|193639.5|193768.8|193672.9|193722.9|193621.8|6
1728933690000|2024-10-14 19:21:30|193770.4|193645.4|193715.5|193665.5|193770.4|193665.5|193715.3|193638.6|5
1728933700000|2024-10-14 19:21:40|193752.8|193627.8|193741.2|193616.2|193752.8|193627.8|193739.1|193614.1|6
1728933710000|2024-10-14 19:21:50|193738.8|193613.8|193727.2|193602.2|193742.3|193617.3|193727.2|193602.2|7
1728933720000|2024-10-14 19:22:00|193727.4|193602.4|193730.3|193605.3|193738.9|193613.9|193727.4|193602.4|4
1728933730000|2024-10-14 19:22:10|193727.2|193602.2|193689.3|193639.3|193729.8|193639.3|193686|193597.9|6
1728933740000|2024-10-14 19:22:20|193697.9|193647.9|193697.9|193647.9|193697.9|193647.9|193697.9|193647.9|1
1728933750000|2024-10-14 19:22:30|193695.4|193645.4|193718.4|193668.4|193749.9|193668.4|193695.4|193615|10
1728933760000|2024-10-14 19:22:40|193714.8|193664.8|193711.2|193661.2|193752.3|193664.8|193708.6|193625|10
1728933770000|2024-10-14 19:22:50|193719.8|193669.8|193750.3|193625.3|193750.3|193669.8|193718.9|193617.2|8
1728933780000|2024-10-14 19:23:00|193757.8|193632.8|193692.5|193642.5|193757.8|193650|193692.5|193606|5
1728933790000|2024-10-14 19:23:10|193700.7|193650.7|193732|193607|193732|193650.7|193700.7|193607|2
1728933800000|2024-10-14 19:23:20|193731.9|193606.9|193705.1|193655.1|193731.9|193655.1|193705.1|193598|4
1728933810000|2024-10-14 19:23:30|193701.7|193651.7|193696.3|193646.3|193726.7|193653.7|193696.3|193601.7|6
1728933820000|2024-10-14 19:23:40|193689.2|193639.2|193676.9|193626.9|193708.3|193639.2|193676.9|193572.7|15
1728933830000|2024-10-14 19:23:50|193657.2|193607.2|193662.1|193612.1|193704.6|193612.1|193657.2|193569.7|5
1728933840000|2024-10-14 19:24:00|193661.6|193611.6|193675|193625|193675|193625|193659|193609|8
1728933850000|2024-10-14 19:24:10|193685.3|193635.3|193686.1|193636.1|193687.5|193637.5|193675|193625|10
1728933860000|2024-10-14 19:24:20|193685.9|193635.9|193685.6|193635.6|193686.1|193636.1|193677.1|193627.1|12
1728933870000|2024-10-14 19:24:30|193685.3|193635.3|193685.5|193635.5|193685.5|193635.5|193685.3|193635.3|2
1728933880000|2024-10-14 19:24:40|193685.3|193635.3|193672.2|193622.2|193685.8|193635.8|193672.2|193622.2|10
1728933890000|2024-10-14 19:24:50|193675.2|193625.2|193685.3|193635.3|193685.8|193635.8|193675.2|193625.2|4
1728933900000|2024-10-14 19:25:00|193685.4|193635.4|193689.9|193639.9|193712.8|193639.9|193685.4|193587.2|6
1728933910000|2024-10-14 19:25:10|193679.9|193629.9|193679.9|193629.9|193715.1|193629.9|193679.9|193589.8|5
1728933920000|2024-10-14 19:25:20|193715.1|193590.1|193715.1|193590.1|193715.1|193590.1|193714.8|193589.8|3
1728933930000|2024-10-14 19:25:30|193715.3|193590.3|193715.3|193590.3|193717.5|193644|193694|193585.1|13
1728933950000|2024-10-14 19:25:50|193690.6|193640.6|193714.2|193589.2|193714.2|193640.6|193681.7|193580.7|8
1728933960000|2024-10-14 19:26:00|193679|193629|193720.5|193595.5|193722.4|193646.3|193671.8|193595.5|18
1728933970000|2024-10-14 19:26:10|193718.9|193593.9|193718.9|193593.9|193718.9|193593.9|193708.3|193583.3|3
1728933980000|2024-10-14 19:26:20|193667.5|193617.5|193716.2|193591.2|193716.2|193617.5|193667.5|193590.9|4
1728933990000|2024-10-14 19:26:30|193718.4|193593.4|193725.7|193600.7|193725.9|193600.9|193718.4|193593.4|4
1728934000000|2024-10-14 19:26:40|193726.2|193601.2|193725.1|193600.1|193726.2|193601.2|193716.8|193591.8|12
1728934010000|2024-10-14 19:26:50|193724.9|193599.9|193727.9|193602.9|193728.2|193603.2|193723.8|193598.8|8
1728934020000|2024-10-14 19:27:00|193685.2|193635.2|193741.4|193616.4|193741.4|193658.3|193685.2|193616.1|15
1728934030000|2024-10-14 19:27:10|193741.5|193616.5|193749.6|193624.6|193749.6|193624.6|193741.5|193616.5|9
1728934040000|2024-10-14 19:27:20|193747.5|193622.5|193753.2|193628.2|193753.6|193628.6|193747.5|193622.5|4
1728934050000|2024-10-14 19:27:30|193753.4|193628.4|193754.6|193629.6|193755.7|193630.7|193750.8|193625.8|10
1728934070000|2024-10-14 19:27:50|193752.8|193627.8|193754.5|193629.5|193757|193632|193751.8|193626.8|9
1728934080000|2024-10-14 19:28:00|193756.4|193631.4|193731.5|193681.5|193756.4|193681.9|193722.9|193631.4|12
1728934090000|2024-10-14 19:28:10|193735.2|193685.2|193734.7|193684.7|193735.2|193685.2|193732.3|193682.3|8
1728934100000|2024-10-14 19:28:20|193736.3|193686.3|193736.9|193686.9|193736.9|193686.9|193736.3|193686.3|2
1728934110000|2024-10-14 19:28:30|193738.5|193688.5|193724.8|193674.8|193738.5|193688.5|193724.8|193674.8|17
1728934120000|2024-10-14 19:28:40|193726.8|193676.8|193725.8|193675.8|193727.4|193677.4|193725.8|193675.8|3
1728934130000|2024-10-14 19:28:50|193762.9|193637.9|193809.3|193684.3|193809.3|193697.3|193747.3|193636.9|16
1728934140000|2024-10-14 19:29:00|193802.9|193677.9|193803.1|193678.1|193809.5|193684.5|193799.9|193674.9|13
1728934150000|2024-10-14 19:29:10|193803|193678|193809.3|193684.3|193810.3|193685.3|193803|193678|7
1728934160000|2024-10-14 19:29:20|193809.1|193684.1|193809.3|193684.3|193809.5|193684.5|193809.1|193684.1|4
1728934170000|2024-10-14 19:29:30|193809.7|193684.7|193760.6|193710.6|193809.7|193710.6|193760.6|193684.7|2
1728934180000|2024-10-14 19:29:40|193760.5|193710.5|193809.1|193684.1|193809.5|193722.7|193760.5|193683.4|6
1728934190000|2024-10-14 19:29:50|193808|193683|193808.8|193683.8|193814.6|193689.6|193808|193683|4
1728934200000|2024-10-14 19:30:00|193808.9|193683.9|193811.6|193686.6|193812.7|193687.7|193808.9|193683.9|8
1728934210000|2024-10-14 19:30:10|193811.7|193686.7|193811.1|193686.1|193811.7|193686.7|193810.6|193685.6|5
1728934220000|2024-10-14 19:30:20|193810.6|193685.6|193791.6|193741.6|193822.6|193752.2|193781.5|193682.5|13
1728934230000|2024-10-14 19:30:30|193789.7|193739.7|193792.3|193742.3|193796|193746|193789|193739|12
1728934240000|2024-10-14 19:30:40|193792.1|193742.1|193798.3|193748.3|193803.7|193753.7|193789.1|193739.1|11
1728934250000|2024-10-14 19:30:50|193798.9|193748.9|193801.8|193751.8|193802.8|193752.8|193796.8|193746.8|11
1728934260000|2024-10-14 19:31:00|193808.2|193758.2|193801.6|193751.6|193808.2|193758.2|193801.6|193751.6|8
1728934270000|2024-10-14 19:31:10|193801.2|193751.2|193800.4|193750.4|193801.2|193751.2|193800.4|193750.4|3
1728934280000|2024-10-14 19:31:20|193798.8|193748.8|193779.4|193729.4|193798.8|193748.8|193779.4|193729.4|10
1728934290000|2024-10-14 19:31:30|193779.7|193729.7|193779.6|193729.6|193780.8|193730.8|193778.3|193728.3|10
1728934300000|2024-10-14 19:31:40|193782.5|193732.5|193783.6|193733.6|193787|193737|193779.9|193729.9|14
1728934310000|2024-10-14 19:31:50|193783.5|193733.5|193782.4|193732.4|193783.5|193733.5|193781.9|193731.9|4
1728934320000|2024-10-14 19:32:00|193786.2|193736.2|193772.8|193722.8|193786.2|193736.2|193770.3|193720.3|16
1728934330000|2024-10-14 19:32:10|193772.5|193722.5|193809.4|193684.4|193809.4|193729.1|193771.2|193684.4|14
1728934340000|2024-10-14 19:32:20|193809.1|193684.1|193815.8|193690.8|193816.2|193691.2|193808.2|193683.2|19
1728934350000|2024-10-14 19:32:30|193816.1|193691.1|193817.7|193692.7|193819.8|193694.8|193809.7|193684.7|17
1728934360000|2024-10-14 19:32:40|193817.6|193692.6|193819.6|193694.6|193820.7|193695.7|193814.8|193689.8|15
1728934370000|2024-10-14 19:32:50|193817.8|193692.8|193839.9|193714.9|193851.1|193726.1|193815.1|193690.1|9
1728934380000|2024-10-14 19:33:00|193839.6|193714.6|193839.6|193714.6|193839.7|193714.7|193839.6|193714.6|3
1728934390000|2024-10-14 19:33:10|193839.7|193714.7|193840|193715|193846.2|193721.2|193839.1|193714.1|11
1728934400000|2024-10-14 19:33:20|193847.1|193722.1|193836.1|193711.1|193847.1|193722.1|193834.8|193709.8|11
1728934410000|2024-10-14 19:33:30|193835.7|193710.7|193830.5|193705.5|193836.1|193711.1|193830.5|193705.5|7
1728934420000|2024-10-14 19:33:40|193837.3|193712.3|193836.8|193711.8|193843.3|193718.3|193830.2|193705.2|10
1728934430000|2024-10-14 19:33:50|193837.3|193712.3|193834.8|193709.8|193837.3|193712.3|193834.8|193709.8|6
1728934440000|2024-10-14 19:34:00|193840.8|193715.8|193828.4|193703.4|193840.8|193715.8|193812.3|193687.3|13
1728934450000|2024-10-14 19:34:10|193825|193700|193816.4|193691.4|193825|193700|193816.2|193691.2|9
1728934460000|2024-10-14 19:34:20|193816.1|193691.1|193799.3|193674.3|193819.8|193694.8|193793.1|193668.1|12
1728934470000|2024-10-14 19:34:30|193799.2|193674.2|193798.9|193673.9|193799.2|193674.2|193798.3|193673.3|6
1728934490000|2024-10-14 19:34:50|193796.3|193671.3|193781.6|193656.6|193796.3|193671.3|193781.6|193656.6|8
1728934500000|2024-10-14 19:35:00|193787.4|193662.4|193791|193666|193809.1|193684.1|193787.4|193662.4|16
1728934510000|2024-10-14 19:35:10|193790.9|193665.9|193780.3|193655.3|193791.4|193666.4|193780.1|193655.1|13
1728934520000|2024-10-14 19:35:20|193780.9|193655.9|193774.9|193649.9|193782.7|193657.7|193774.4|193649.4|13
1728934530000|2024-10-14 19:35:30|193775.3|193650.3|193800.5|193675.5|193805.6|193680.6|193773.5|193648.5|12
1728934540000|2024-10-14 19:35:40|193800.8|193675.8|193802.3|193677.3|193806.7|193681.7|193797.4|193672.4|7
1728934550000|2024-10-14 19:35:50|193800.7|193675.7|193799.7|193674.7|193803.8|193678.8|193795.9|193670.9|7
1728934560000|2024-10-14 19:36:00|193799.1|193674.1|193802.1|193677.1|193807.9|193682.9|193792.5|193667.5|15
1728934570000|2024-10-14 19:36:10|193797.7|193672.7|193803.8|193678.8|193808.8|193683.8|193797.7|193672.7|11
1728934580000|2024-10-14 19:36:20|193803.4|193678.4|193800.9|193675.9|193803.4|193678.4|193798.9|193673.9|8
1728934590000|2024-10-14 19:36:30|193807.1|193682.1|193803|193678|193807.1|193682.1|193799.3|193674.3|8
1728934600000|2024-10-14 19:36:40|193803.3|193678.3|193832.4|193707.4|193838.2|193713.2|193803.3|193678.3|9
1728934610000|2024-10-14 19:36:50|193832.8|193707.8|193828.7|193703.7|193832.8|193707.8|193828.7|193703.7|6
1728934620000|2024-10-14 19:37:00|193837|193712|193831.3|193706.3|193837|193712|193831.3|193706.3|3
1728934630000|2024-10-14 19:37:10|193831|193706|193831.3|193706.3|193831.3|193706.3|193831|193706|2
1728934640000|2024-10-14 19:37:20|193831.5|193706.5|193871.3|193746.3|193878.5|193753.5|193831.5|193706.5|10
1728934650000|2024-10-14 19:37:30|193875.5|193750.5|193874.5|193749.5|193882.2|193757.2|193868.9|193743.9|21
1728934660000|2024-10-14 19:37:40|193877.2|193752.2|193876.4|193751.4|193877.6|193752.6|193876.1|193751.1|15
1728934670000|2024-10-14 19:37:50|193876.8|193751.8|193850|193725|193877.6|193752.6|193850|193725|9
1728934680000|2024-10-14 19:38:00|193853.3|193728.3|193834.3|193709.3|193853.3|193728.3|193834.3|193709.3|13
1728934690000|2024-10-14 19:38:10|193829.3|193704.3|193836.6|193711.6|193841.6|193716.6|193829.3|193704.3|14
1728934700000|2024-10-14 19:38:20|193837|193712|193842.6|193717.6|193846.7|193721.7|193836.3|193711.3|19
1728934710000|2024-10-14 19:38:30|193842.4|193717.4|193818.2|193693.2|193842.6|193717.6|193817|193692|8
1728934720000|2024-10-14 19:38:40|193817.7|193692.7|193817.4|193692.4|193817.9|193692.9|193815|193690|6
1728934730000|2024-10-14 19:38:50|193818.1|193693.1|193813.7|193688.7|193819.1|193694.1|193813.4|193688.4|11
1728934740000|2024-10-14 19:39:00|193813.6|193688.6|193808.8|193683.8|193813.6|193688.6|193808.8|193683.8|4
1728934750000|2024-10-14 19:39:10|193809.1|193684.1|193810.8|193685.8|193810.8|193685.8|193809.1|193684.1|4
1728934760000|2024-10-14 19:39:20|193810.4|193685.4|193810.8|193685.8|193815.8|193690.8|193809.6|193684.6|8
1728934770000|2024-10-14 19:39:30|193810.4|193685.4|193810.5|193685.5|193815.4|193690.4|193809.7|193684.7|10
1728934780000|2024-10-14 19:39:40|193808.2|193683.2|193776.7|193651.7|193808.2|193683.2|193775.3|193650.3|13
1728934790000|2024-10-14 19:39:50|193776.2|193651.2|193778.9|193653.9|193779.4|193654.4|193776.2|193651.2|7
1728934800000|2024-10-14 19:40:00|193778.8|193653.8|193776|193651|193778.8|193653.8|193775.8|193650.8|26
1728934810000|2024-10-14 19:40:10|193776.2|193651.2|193777.7|193652.7|193779.2|193654.2|193776.2|193651.2|5
1728934820000|2024-10-14 19:40:20|193777|193652|193781.1|193656.1|193781.4|193656.4|193777|193652|8
1728934830000|2024-10-14 19:40:30|193780.9|193655.9|193777.3|193652.3|193781.3|193656.3|193777.3|193652.3|5
1728934840000|2024-10-14 19:40:40|193777|193652|193780.6|193655.6|193780.6|193655.6|193770.8|193645.8|12
1728934850000|2024-10-14 19:40:50|193781.1|193656.1|193792.2|193667.2|193794.8|193719.2|193769.2|193656.1|9
1728934860000|2024-10-14 19:41:00|193802.2|193677.2|193799|193674|193806.3|193681.3|193797.1|193672.1|13
1728934870000|2024-10-14 19:41:10|193799.4|193674.4|193800.1|193675.1|193805.6|193680.6|193799.2|193674.2|9
1728934880000|2024-10-14 19:41:20|193801.1|193676.1|193762.7|193712.7|193801.1|193713.2|193762.4|193676.1|6
1728934890000|2024-10-14 19:41:30|193761.2|193711.2|193764.7|193714.7|193775.7|193725.7|193761.2|193711.2|13
1728934900000|2024-10-14 19:41:40|193764.9|193714.9|193765.5|193715.5|193765.5|193715.5|193764.9|193714.9|3
1728934910000|2024-10-14 19:41:50|193765.2|193715.2|193762.4|193712.4|193765.2|193715.2|193761.1|193711.1|7
1728934920000|2024-10-14 19:42:00|193762.3|193712.3|193763.9|193713.9|193764.2|193714.2|193762.3|193712.3|3
1728934930000|2024-10-14 19:42:10|193764.4|193714.4|193770.2|193720.2|193774.9|193724.9|193764.4|193714.4|5
1728934940000|2024-10-14 19:42:20|193770.7|193720.7|193770.3|193720.3|193770.7|193720.7|193770.3|193720.3|4
1728934950000|2024-10-14 19:42:30|193770.9|193720.9|193772.2|193722.2|193773.1|193723.1|193770.9|193720.9|11
1728934960000|2024-10-14 19:42:40|193772|193722|193771.7|193721.7|193772.4|193722.4|193771.7|193721.7|6
1728934970000|2024-10-14 19:42:50|193771.5|193721.5|193794|193744|193807|193757|193771.5|193721.5|14
1728934980000|2024-10-14 19:43:00|193796.3|193746.3|193799.5|193749.5|193799.9|193749.9|193796.3|193746.3|14
1728934990000|2024-10-14 19:43:10|193799.2|193749.2|193801.5|193751.5|193802.3|193752.3|193799.2|193749.2|7
1728935000000|2024-10-14 19:43:20|193800.3|193750.3|193815.2|193765.2|193819.8|193769.8|193800.3|193750.3|10
1728935010000|2024-10-14 19:43:30|193816.4|193766.4|193813|193763|193818.4|193768.4|193811.2|193761.2|12
1728935020000|2024-10-14 19:43:40|193812.6|193762.6|193812.8|193762.8|193812.8|193762.8|193812.6|193762.6|2
1728935030000|2024-10-14 19:43:50|193813.1|193763.1|193811.6|193761.6|193813.1|193763.1|193811.6|193761.6|5
1728935040000|2024-10-14 19:44:00|193812|193762|193817.3|193767.3|193822.6|193772.6|193811.6|193761.6|5
1728935050000|2024-10-14 19:44:10|193816.2|193766.2|193811.8|193761.8|193816.2|193766.2|193811.8|193761.8|9
1728935070000|2024-10-14 19:44:30|193812.2|193762.2|193811.8|193761.8|193813.4|193763.4|193811.7|193761.7|5
1728935080000|2024-10-14 19:44:40|193811.4|193761.4|193812|193762|193812|193762|193811.4|193761.4|3
1728935090000|2024-10-14 19:44:50|193811.7|193761.7|193796.1|193746.1|193812.2|193762.2|193794|193744|10
1728935100000|2024-10-14 19:45:00|193804.9|193754.9|193804.5|193754.5|193812|193762|193802.4|193752.4|19
1728935110000|2024-10-14 19:45:10|193805.2|193755.2|193805.7|193755.7|193806.5|193756.5|193804.7|193754.7|9
1728935120000|2024-10-14 19:45:20|193804.7|193754.7|193799.2|193749.2|193804.7|193754.7|193795.4|193745.4|9
1728935130000|2024-10-14 19:45:30|193798.1|193748.1|193786.1|193736.1|193801.3|193751.3|193785.7|193735.7|15
1728935140000|2024-10-14 19:45:40|193785.9|193735.9|193788.4|193738.4|193788.4|193738.4|193772.1|193722.1|12
1728935150000|2024-10-14 19:45:50|193787.2|193737.2|193788|193738|193788.3|193738.3|193787.2|193737.2|7
1728935160000|2024-10-14 19:46:00|193790.4|193740.4|193814.6|193764.6|193818|193768|193790.4|193740.4|20
1728935170000|2024-10-14 19:46:10|193816.3|193766.3|193814.7|193764.7|193816.3|193766.3|193813.3|193763.3|16
1728935180000|2024-10-14 19:46:20|193814.5|193764.5|193809.7|193759.7|193816.9|193766.9|193802.6|193752.6|15
1728935190000|2024-10-14 19:46:30|193811.7|193761.7|193817.8|193767.8|193818.2|193768.2|193809.8|193759.8|24
1728935200000|2024-10-14 19:46:40|193815.8|193765.8|193816|193766|193818.3|193768.3|193808.7|193758.7|23
1728935210000|2024-10-14 19:46:50|193817.1|193767.1|193814.1|193764.1|193818.3|193768.3|193813.3|193763.3|15
1728935220000|2024-10-14 19:47:00|193814.8|193764.8|193817|193767|193817.8|193767.8|193814.8|193764.8|11
1728935240000|2024-10-14 19:47:20|193816.7|193766.7|193819.5|193769.5|193826.9|193776.9|193816.7|193766.7|7
1728935250000|2024-10-14 19:47:30|193819.4|193769.4|193819.4|193769.4|193819.4|193769.4|193819.4|193769.4|1
1728935260000|2024-10-14 19:47:40|193819.7|193769.7|193819.5|193769.5|193820|193770|193819.5|193769.5|4
1728935270000|2024-10-14 19:47:50|193819.3|193769.3|193810.3|193760.3|193820.5|193770.5|193809.6|193759.6|10
1728935280000|2024-10-14 19:48:00|193816.3|193766.3|193833.6|193783.6|193834|193784|193816.3|193766.3|15
1728935290000|2024-10-14 19:48:10|193833.4|193783.4|193828|193778|193833.4|193783.4|193823.9|193773.9|7
1728935300000|2024-10-14 19:48:20|193826.8|193776.8|193820.4|193770.4|193826.8|193776.8|193817|193767|8
1728935310000|2024-10-14 19:48:30|193821.4|193771.4|193820.4|193770.4|193821.9|193771.9|193820.4|193770.4|4
1728935320000|2024-10-14 19:48:40|193825.8|193775.8|193828.5|193778.5|193828.5|193778.5|193822.3|193772.3|11
1728935330000|2024-10-14 19:48:50|193829.5|193779.5|193826.6|193776.6|193829.5|193779.5|193826.6|193776.6|3
1728935340000|2024-10-14 19:49:00|193828.3|193778.3|193829.5|193779.5|193833.1|193783.1|193827.9|193777.9|10
1728935350000|2024-10-14 19:49:10|193829.2|193779.2|193845.3|193795.3|193856.5|193806.5|193829|193779|10
1728935360000|2024-10-14 19:49:20|193843.5|193793.5|193830.9|193780.9|193843.5|193793.5|193830.9|193780.9|10
1728935370000|2024-10-14 19:49:30|193830.4|193780.4|193831|193781|193831|193781|193828.7|193778.7|9
1728935380000|2024-10-14 19:49:40|193831.5|193781.5|193846.5|193796.5|193846.5|193796.5|193830.1|193780.1|11
1728935390000|2024-10-14 19:49:50|193850.6|193800.6|193847.3|193797.3|193852.7|193802.7|193844.2|193794.2|10
1728935400000|2024-10-14 19:50:00|193846.5|193796.5|193845|193795|193848.3|193798.3|193842.4|193792.4|15
1728935410000|2024-10-14 19:50:10|193846.4|193796.4|193840.8|193790.8|193846.4|193796.4|193840.8|193790.8|16
1728935420000|2024-10-14 19:50:20|193843.1|193793.1|193849.1|193799.1|193849.8|193799.8|193841.3|193791.3|13
1728935430000|2024-10-14 19:50:30|193849.3|193799.3|193849.5|193799.5|193849.5|193799.5|193849|193799|9
1728935440000|2024-10-14 19:50:40|193849.2|193799.2|193857.4|193807.4|193857.4|193807.4|193849|193799|8
1728935450000|2024-10-14 19:50:50|193857|193807|193887.3|193762.3|193887.7|193807.8|193838.3|193762.3|11
1728935460000|2024-10-14 19:51:00|193889.4|193764.4|193896.4|193846.4|193935.6|193846.4|193835.8|193762.2|15
1728935470000|2024-10-14 19:51:10|193887.5|193837.5|193936.7|193811.7|193936.7|193846.9|193887.5|193809.6|10
1728935480000|2024-10-14 19:51:20|193936.8|193811.8|193937|193812|193937.5|193812.5|193936.8|193811.8|8
1728935490000|2024-10-14 19:51:30|193937.3|193812.3|193932.6|193807.6|193937.3|193812.3|193931.6|193806.6|7
1728935500000|2024-10-14 19:51:40|193932.8|193807.8|193931.7|193806.7|193935|193810|193931.7|193806.7|6
1728935510000|2024-10-14 19:51:50|193933.7|193808.7|193935.4|193810.4|193935.4|193810.4|193932.6|193807.6|6
1728935520000|2024-10-14 19:52:00|193937.6|193812.6|193932.6|193807.6|193937.6|193812.6|193929.8|193804.8|15
1728935530000|2024-10-14 19:52:10|193931.6|193806.6|193958.4|193833.4|193964.7|193839.7|193931.6|193806.6|10
1728935540000|2024-10-14 19:52:20|193958.1|193833.1|193959.8|193834.8|193960.4|193835.4|193956.1|193831.1|11
1728935550000|2024-10-14 19:52:30|193960.3|193835.3|193950.7|193825.7|193960.3|193835.3|193950.7|193825.7|10
1728935560000|2024-10-14 19:52:40|193951.2|193826.2|193961.3|193836.3|193961.3|193836.3|193951.2|193826.2|10
1728935570000|2024-10-14 19:52:50|193960.8|193835.8|193960.4|193835.4|193960.8|193835.8|193955.2|193830.2|10
1728935580000|2024-10-14 19:53:00|193965.9|193840.9|193904.5|193854.5|193965.9|193855.1|193903.8|193824.7|16
1728935590000|2024-10-14 19:53:10|193904.3|193854.3|193904.1|193854.1|193908.7|193858.7|193900.8|193850.8|14
1728935600000|2024-10-14 19:53:20|193904|193854|193895.1|193845.1|193904|193854|193890.4|193840.4|20
1728935610000|2024-10-14 19:53:30|193895.6|193845.6|193929.7|193804.7|193931.6|193845.8|193895.4|193800.8|13
1728935620000|2024-10-14 19:53:40|193929.1|193804.1|193933.2|193808.2|193936|193811|193927.2|193802.2|19
1728935630000|2024-10-14 19:53:50|193933.1|193808.1|193933.2|193808.2|193935.3|193810.3|193933.1|193808.1|8
1728935640000|2024-10-14 19:54:00|193927.5|193802.5|193922.5|193797.5|193935.7|193810.7|193919.3|193794.3|26
1728935650000|2024-10-14 19:54:10|193925.9|193800.9|193888.3|193838.3|193933.3|193839.8|193885.8|193798.3|12
1728935660000|2024-10-14 19:54:20|193933.9|193808.9|193934.1|193809.1|193934.6|193809.6|193931.9|193806.9|5
1728935670000|2024-10-14 19:54:30|193926.6|193801.6|193944.8|193819.8|193945.9|193864.4|193914.4|193801.6|8
1728935680000|2024-10-14 19:54:40|193940.4|193815.4|193945.7|193820.7|193945.9|193820.9|193940.4|193815.4|9
1728935690000|2024-10-14 19:54:50|193946.1|193821.1|193945.9|193820.9|193946.6|193821.6|193945.5|193820.5|10
1728935700000|2024-10-14 19:55:00|193967.7|193842.7|193962.6|193837.6|193967.7|193870.9|193909.5|193822.9|24
1728935710000|2024-10-14 19:55:10|193965.3|193840.3|193975.1|193850.1|193979.2|193854.2|193963.3|193838.3|19
1728935720000|2024-10-14 19:55:20|193975.3|193850.3|193974.6|193849.6|193977.4|193852.4|193968.5|193843.5|12
1728935730000|2024-10-14 19:55:30|193974.3|193849.3|193971.7|193846.7|193974.3|193849.3|193971.3|193846.3|7
1728935740000|2024-10-14 19:55:40|193970.6|193845.6|193976.6|193851.6|193987.9|193862.9|193970.6|193845.6|18
1728935750000|2024-10-14 19:55:50|193978.4|193853.4|193982.2|193857.2|193985.6|193860.6|193978.4|193853.4|9
1728935760000|2024-10-14 19:56:00|193987.9|193862.9|193996.3|193871.3|193997|193872|193987.9|193862.9|15
1728935770000|2024-10-14 19:56:10|193996|193871|193996.6|193871.6|193996.6|193871.6|193995.8|193870.8|9
1728935780000|2024-10-14 19:56:20|193996.2|193871.2|193993.2|193868.2|193997.6|193872.6|193991.9|193866.9|10
1728935790000|2024-10-14 19:56:30|193993.8|193868.8|193999.8|193874.8|194001.4|193876.4|193993.8|193868.8|10
1728935800000|2024-10-14 19:56:40|194002.1|193877.1|194010.7|193885.7|194012.8|193887.8|194002.1|193877.1|26
1728935810000|2024-10-14 19:56:50|194010.6|193885.6|194009|193884|194011.4|193886.4|194000.3|193875.3|30
1728935820000|2024-10-14 19:57:00|194010.2|193885.2|194042.6|193917.6|194043|193918|194010.2|193885.2|19
1728935830000|2024-10-14 19:57:10|194040.9|193915.9|194034.6|193909.6|194043.2|193918.2|194034.5|193909.5|15
1728935840000|2024-10-14 19:57:20|194035|193910|194036.1|193911.1|194038.8|193913.8|194034.8|193909.8|7
1728935850000|2024-10-14 19:57:30|194035|193910|193965.5|193915.5|194035|193916.6|193964.6|193910|20
1728935860000|2024-10-14 19:57:40|193965|193915|193961.2|193911.2|193965|193915|193961.1|193911.1|9
1728935870000|2024-10-14 19:57:50|193961.8|193911.8|193963.6|193913.6|193966.1|193916.1|193961.3|193911.3|8
1728935880000|2024-10-14 19:58:00|193965.5|193915.5|193963.1|193913.1|193965.8|193915.8|193948.7|193898.7|20
1728935890000|2024-10-14 19:58:10|193964|193914|193967|193917|193970.5|193920.5|193964|193914|14
1728935900000|2024-10-14 19:58:20|193967.3|193917.3|193966.6|193916.6|193969.8|193919.8|193964.6|193914.6|8
1728935910000|2024-10-14 19:58:30|193965.9|193915.9|193961.8|193911.8|193968.7|193918.7|193960.8|193910.8|11
1728935920000|2024-10-14 19:58:40|193963.3|193913.3|193966.8|193916.8|193972.7|193922.7|193962.3|193912.3|20
1728935930000|2024-10-14 19:58:50|193966.4|193916.4|193963.7|193913.7|193968.1|193918.1|193963.7|193913.7|23
1728935940000|2024-10-14 19:59:00|193964.9|193914.9|193966.4|193916.4|193970.9|193920.9|193959.4|193909.4|27
1728935950000|2024-10-14 19:59:10|193965.6|193915.6|193964.4|193914.4|193968|193918|193962.5|193912.5|14
1728935960000|2024-10-14 19:59:20|193965|193915|193964.8|193914.8|193965.4|193915.4|193963.7|193913.7|9
1728935970000|2024-10-14 19:59:30|193965.2|193915.2|193969.1|193919.1|193972.2|193922.2|193957.5|193907.5|24
1728935980000|2024-10-14 19:59:40|193960.7|193910.7|194000.5|193875.5|194003.3|193911.3|193960.7|193871|31
1728935990000|2024-10-14 19:59:50|194000.7|193875.7|194001.6|193876.6|194005.2|193880.2|193998.7|193873.7|38
1728936000000|2024-10-14 20:00:00|194001.7|193876.7|194002|193877|194002|193877|193990.8|193865.8|8
1728936010000|2024-10-14 20:00:10|194000|193875|193999.4|193874.4|194000|193875|193999.4|193874.4|2
1728936020000|2024-10-14 20:00:20|193999.5|193874.5|193993.4|193868.4|193999.5|193874.5|193991|193866|4
1728936030000|2024-10-14 20:00:30|193993.2|193868.2|194028.8|193903.8|194028.8|193903.8|193993.2|193868.2|11
1728936040000|2024-10-14 20:00:40|194017.9|193892.9|194000.1|193875.1|194020.7|193895.7|194000.1|193875.1|23
1728936050000|2024-10-14 20:00:50|194001|193876|193997.2|193872.2|194001|193876|193991.1|193866.1|9
1728936060000|2024-10-14 20:01:00|193997.7|193872.7|194001.7|193876.7|194006.6|193881.6|193997.7|193872.7|4
1728936070000|2024-10-14 20:01:10|194003.7|193878.7|194005.5|193880.5|194009|193884|194003.7|193878.7|3
1728936080000|2024-10-14 20:01:20|194004.3|193879.3|194003.1|193878.1|194006.6|193881.6|194000.3|193875.3|9
1728936090000|2024-10-14 20:01:30|194006.2|193881.2|194011.1|193886.1|194012.9|193887.9|194006.2|193881.2|3
1728936100000|2024-10-14 20:01:40|194014.7|193889.7|194014.4|193889.4|194032.9|193907.9|194013.9|193888.9|26
1728936110000|2024-10-14 20:01:50|194014.9|193889.9|194025|193900|194029.8|193904.8|194013.9|193888.9|19
1728936120000|2024-10-14 20:02:00|194023.3|193898.3|194024.9|193899.9|194030.2|193905.2|194023.3|193898.3|17
1728936130000|2024-10-14 20:02:10|194029.5|193904.5|194022.6|193897.6|194031.1|193906.1|194021.5|193896.5|13
1728936140000|2024-10-14 20:02:20|194021.9|193896.9|194004|193879|194023.5|193898.5|193999.6|193874.6|16
1728936150000|2024-10-14 20:02:30|194005.4|193880.4|194023.4|193898.4|194027.9|193902.9|193997.8|193872.8|18
1728936160000|2024-10-14 20:02:40|194024.7|193899.7|194030.8|193905.8|194034.8|193909.8|194024|193899|11
1728936170000|2024-10-14 20:02:50|194032.4|193907.4|194038.5|193913.5|194039.7|193914.7|194032.4|193907.4|6
1728936180000|2024-10-14 20:03:00|194038.7|193913.7|194040|193915|194044.8|193919.8|194036.5|193911.5|9
1728936190000|2024-10-14 20:03:10|194038.5|193913.5|194038.4|193913.4|194039.5|193914.5|194034.4|193909.4|7
1728936200000|2024-10-14 20:03:20|194036.6|193911.6|194030.9|193905.9|194036.6|193911.6|194029.9|193904.9|4
1728936210000|2024-10-14 20:03:30|194029.9|193904.9|194028.5|193903.5|194038.5|193913.5|194027.3|193902.3|13
1728936220000|2024-10-14 20:03:40|194027.9|193902.9|194031.7|193906.7|194033.1|193908.1|194027.9|193902.9|4
1728936230000|2024-10-14 20:03:50|194030.2|193905.2|194030|193905|194030.2|193905.2|194030|193905|2
1728936240000|2024-10-14 20:04:00|194031.2|193906.2|194034.5|193909.5|194044.8|193919.8|194031.2|193906.2|13
1728936250000|2024-10-14 20:04:10|194033.1|193908.1|194033.6|193908.6|194039.4|193914.4|194033.1|193908.1|5
1728936260000|2024-10-14 20:04:20|194032.1|193907.1|194034.5|193909.5|194040.4|193915.4|194032.1|193907.1|9
1728936270000|2024-10-14 20:04:30|194031|193906|194028.8|193903.8|194033|193908|194026.8|193901.8|7
1728936280000|2024-10-14 20:04:40|194031.8|193906.8|194017.9|193892.9|194031.8|193906.8|194013.8|193888.8|12
1728936290000|2024-10-14 20:04:50|194018.7|193893.7|194027.8|193902.8|194033.7|193908.7|194018.7|193893.7|14
1728936300000|2024-10-14 20:05:00|194031.4|193906.4|194027|193902|194031.4|193906.4|194027|193902|8
1728936310000|2024-10-14 20:05:10|194028.5|193903.5|194029.8|193904.8|194037.9|193912.9|194028.5|193903.5|4
1728936320000|2024-10-14 20:05:20|194028.1|193903.1|194028.6|193903.6|194028.6|193903.6|194026.6|193901.6|3
1728936330000|2024-10-14 20:05:30|194034.1|193909.1|194027.1|193902.1|194036.8|193911.8|194027.1|193902.1|5
1728936340000|2024-10-14 20:05:40|194028.1|193903.1|194027|193902|194030.5|193905.5|194027|193902|4
1728936350000|2024-10-14 20:05:50|194025.5|193900.5|194027.4|193902.4|194036.7|193911.7|194025.5|193900.5|6
1728936360000|2024-10-14 20:06:00|194028.1|193903.1|194024.6|193899.6|194038.3|193913.3|194024.6|193899.6|12
1728936370000|2024-10-14 20:06:10|194027.2|193902.2|194024.1|193899.1|194034.7|193909.7|194024.1|193899.1|5
1728936380000|2024-10-14 20:06:20|194022.4|193897.4|194023.5|193898.5|194023.5|193898.5|194021.6|193896.6|3
1728936390000|2024-10-14 20:06:30|194024.8|193899.8|194024|193899|194024.8|193899.8|194024|193899|2
1728936400000|2024-10-14 20:06:40|194024.1|193899.1|194024.1|193899.1|194024.1|193899.1|194024.1|193899.1|1
1728936410000|2024-10-14 20:06:50|194026.1|193901.1|194027.3|193902.3|194035.5|193910.5|194024.1|193899.1|6
1728936420000|2024-10-14 20:07:00|194027.9|193902.9|194027.9|193902.9|194027.9|193902.9|194027.9|193902.9|1
1728936430000|2024-10-14 20:07:10|194029.8|193904.8|194027.4|193902.4|194039.2|193914.2|194027.4|193902.4|13
1728936450000|2024-10-14 20:07:30|194026.7|193901.7|194026.7|193901.7|194026.7|193901.7|194026.7|193901.7|1
1728936480000|2024-10-14 20:08:00|194025.7|193900.7|194020.4|193895.4|194025.7|193900.7|194014.7|193889.7|6
1728936490000|2024-10-14 20:08:10|194018.9|193893.9|194019.7|193894.7|194022.4|193897.4|194014|193889|10
1728936500000|2024-10-14 20:08:20|194018.5|193893.5|193961.9|193911.9|194027|193913.4|193961.9|193887.6|15
1728936510000|2024-10-14 20:08:30|193963.3|193913.3|193963.4|193913.4|194019.6|193918.8|193959.5|193890.6|23
1728936520000|2024-10-14 20:08:40|193962|193912|193915.9|193790.9|194019.5|193915.6|193911.7|193786.7|23
1728936530000|2024-10-14 20:08:50|193915|193790|193920.6|193795.6|193929.6|193804.6|193913.5|193788.5|16
1728936540000|2024-10-14 20:09:00|193921.6|193796.6|193912.3|193787.3|193950.9|193825.9|193912.3|193787.3|11
1728936550000|2024-10-14 20:09:10|193916.5|193791.5|193914.6|193789.6|193916.9|193791.9|193911.7|193786.7|11
1728936560000|2024-10-14 20:09:20|193923|193798|193913.6|193788.6|193931.6|193806.6|193912|193787|18
1728936570000|2024-10-14 20:09:30|193912.7|193787.7|193919.6|193794.6|193939.4|193814.4|193912.7|193787.7|17
1728936580000|2024-10-14 20:09:40|193931.5|193806.5|193931.4|193806.4|193938.6|193813.6|193919.1|193794.1|10
1728936590000|2024-10-14 20:09:50|193919.6|193794.6|193934.9|193809.9|193938.9|193813.9|193917.8|193792.8|12
1728936600000|2024-10-14 20:10:00|193932.7|193807.7|193933.5|193808.5|193933.5|193808.5|193932.7|193807.7|2
1728936610000|2024-10-14 20:10:10|193935.2|193810.2|193935.8|193810.8|193935.8|193810.8|193933.5|193808.5|5
1728936620000|2024-10-14 20:10:20|193933.2|193808.2|193959.7|193834.7|193966|193841|193933.2|193808.2|7
1728936630000|2024-10-14 20:10:30|193956.7|193831.7|193956|193831|193956.7|193831.7|193956|193831|2
1728936640000|2024-10-14 20:10:40|193960.1|193835.1|193909.6|193859.6|193960.1|193859.6|193909.6|193835.1|2
1728936650000|2024-10-14 20:10:50|193948.7|193823.7|193909.6|193859.6|193948.7|193859.6|193909.6|193823.7|2
1728936660000|2024-10-14 20:11:00|193960.8|193835.8|193918.9|193793.9|193964.9|193839.9|193918.9|193793.9|7
1728936670000|2024-10-14 20:11:10|193919.4|193794.4|193930.5|193805.5|193934.7|193827.9|193877.9|193794.4|20
1728936680000|2024-10-14 20:11:20|193933.7|193808.7|193928.2|193803.2|193933.7|193808.7|193910|193785|13
1728936690000|2024-10-14 20:11:30|193914.2|193789.2|193911.9|193786.9|193927.9|193802.9|193910|193785|8
1728936700000|2024-10-14 20:11:40|193912.5|193787.5|193928|193803|193928.6|193803.6|193911|193786|21
1728936710000|2024-10-14 20:11:50|193910.1|193785.1|193928.5|193803.5|193928.5|193803.5|193910.1|193785.1|4
1728936720000|2024-10-14 20:12:00|193927.9|193802.9|193919.6|193794.6|193934|193832.4|193882.4|193789.3|5
1728936730000|2024-10-14 20:12:10|193919.5|193794.5|193919.3|193794.3|193919.5|193794.5|193919.3|193794.3|2
1728936740000|2024-10-14 20:12:20|193918.8|193793.8|193892|193767|193918.8|193793.8|193884.7|193759.7|9
1728936760000|2024-10-14 20:12:40|193894.3|193769.3|193894.3|193769.3|193894.3|193769.3|193894.3|193769.3|1
1728936780000|2024-10-14 20:13:00|193893.6|193768.6|193892|193767|193895|193770|193888.4|193763.4|4
1728936790000|2024-10-14 20:13:10|193894.4|193769.4|193894.4|193769.4|193894.4|193769.4|193894.4|193769.4|1
1728936810000|2024-10-14 20:13:30|193894.7|193769.7|193894.7|193769.7|193894.7|193769.7|193894.7|193769.7|1
1728936820000|2024-10-14 20:13:40|193888.3|193763.3|193888.3|193763.3|193888.3|193763.3|193888.3|193763.3|1
1728936830000|2024-10-14 20:13:50|193893.7|193768.7|193893.6|193768.6|193893.7|193768.7|193893.6|193768.6|2
1728936840000|2024-10-14 20:14:00|193896.6|193771.6|193892.2|193767.2|193899.1|193774.1|193886|193761|5
1728936850000|2024-10-14 20:14:10|193890.5|193765.5|193884.1|193759.1|193890.5|193765.5|193877.6|193752.6|19
1728936860000|2024-10-14 20:14:20|193885.9|193760.9|193884.2|193759.2|193886.3|193761.3|193882.7|193757.7|11
1728936870000|2024-10-14 20:14:30|193886.1|193761.1|193885.9|193760.9|193888.6|193763.6|193879.5|193754.5|13
1728936880000|2024-10-14 20:14:40|193883.9|193758.9|193886.7|193761.7|193886.7|193761.7|193881|193756|13
1728936890000|2024-10-14 20:14:50|193881.7|193756.7|193883.4|193758.4|193887|193762|193881.2|193756.2|14
1728936900000|2024-10-14 20:15:00|193883.5|193758.5|193859|193734|193883.5|193758.5|193850.7|193725.7|12
1728936910000|2024-10-14 20:15:10|193859.4|193734.4|193861.4|193736.4|193861.4|193736.4|193859.4|193734.4|2
1728936920000|2024-10-14 20:15:20|193861.1|193736.1|193856|193731|193861.1|193736.1|193856|193731|2
1728936930000|2024-10-14 20:15:30|193859|193734|193859.1|193734.1|193859.1|193734.1|193859|193734|2
1728936940000|2024-10-14 20:15:40|193858.3|193733.3|193856.7|193731.7|193858.3|193733.3|193853.5|193728.5|3
1728936960000|2024-10-14 20:16:00|193858.9|193733.9|193859.5|193734.5|193862.2|193737.2|193858.9|193733.9|5
1728936970000|2024-10-14 20:16:10|193861.5|193736.5|193859.4|193734.4|193861.5|193736.5|193859.4|193734.4|3
1728936980000|2024-10-14 20:16:20|193861.5|193736.5|193861.3|193736.3|193861.5|193736.5|193861.3|193736.3|2
1728936990000|2024-10-14 20:16:30|193861.5|193736.5|193861.5|193736.5|193861.5|193736.5|193861.5|193736.5|1
1728937000000|2024-10-14 20:16:40|193859.5|193734.5|193860.4|193735.4|193860.4|193735.4|193859.5|193734.5|2
1728937010000|2024-10-14 20:16:50|193860.3|193735.3|193860.3|193735.3|193860.3|193735.3|193860.3|193735.3|1
1728937020000|2024-10-14 20:17:00|193861|193736|193849.1|193724.1|193861|193736|193848.4|193723.4|4
1728937030000|2024-10-14 20:17:10|193853.9|193728.9|193852.6|193727.6|193854.7|193729.7|193852.6|193727.6|4
1728937040000|2024-10-14 20:17:20|193854.1|193729.1|193859|193734|193864.2|193739.2|193854.1|193729.1|7
1728937050000|2024-10-14 20:17:30|193858.8|193733.8|193858.8|193733.8|193858.8|193733.8|193858.8|193733.8|1
1728937060000|2024-10-14 20:17:40|193860.5|193735.5|193856.8|193731.8|193860.5|193735.5|193856.8|193731.8|8
1728937070000|2024-10-14 20:17:50|193859.5|193734.5|193859.5|193734.5|193859.5|193734.5|193859.5|193734.5|1
1728937080000|2024-10-14 20:18:00|193859.6|193734.6|193859.2|193734.2|193859.6|193734.6|193859.2|193734.2|2
1728937100000|2024-10-14 20:18:20|193859.9|193734.9|193859.5|193734.5|193860|193735|193857.5|193732.5|5
1728937110000|2024-10-14 20:18:30|193857.5|193732.5|193860.4|193735.4|193860.4|193735.4|193857.5|193732.5|2
1728937130000|2024-10-14 20:18:50|193858.6|193733.6|193873|193748|193873|193748|193857.3|193732.3|7
1728937140000|2024-10-14 20:19:00|193871.7|193746.7|193868.2|193743.2|193872.8|193747.8|193865.4|193740.4|16
1728937150000|2024-10-14 20:19:10|193871.4|193746.4|193870.3|193745.3|193873.2|193748.2|193866.4|193741.4|7
1728937160000|2024-10-14 20:19:20|193873.3|193748.3|193870|193745|193873.3|193748.3|193869.4|193744.4|14
1728937170000|2024-10-14 20:19:30|193871.4|193746.4|193868.5|193743.5|193871.4|193746.4|193866.2|193741.2|9
1728937180000|2024-10-14 20:19:40|193870.8|193745.8|193870.8|193745.8|193870.8|193745.8|193870.8|193745.8|1
1728937200000|2024-10-14 20:20:00|193871.5|193746.5|193859.4|193734.4|193871.5|193746.5|193844.8|193719.8|9
1728937210000|2024-10-14 20:20:10|193858.9|193733.9|193858.7|193733.7|193858.9|193733.9|193851.5|193726.5|3
1728937230000|2024-10-14 20:20:30|193859.1|193734.1|193841.9|193716.9|193859.1|193734.1|193841.9|193716.9|7
1728937240000|2024-10-14 20:20:40|193843.6|193718.6|193844.9|193719.9|193845.9|193720.9|193842.4|193717.4|6
1728937260000|2024-10-14 20:21:00|193847.3|193722.3|193844.8|193719.8|193847.3|193722.3|193841.7|193716.7|3
1728937270000|2024-10-14 20:21:10|193846.6|193721.6|193840.9|193715.9|193846.6|193721.6|193840.9|193715.9|6
1728937280000|2024-10-14 20:21:20|193837|193712|193799.2|193674.2|193837|193712|193793.7|193668.7|8
1728937290000|2024-10-14 20:21:30|193798.2|193673.2|193791|193666|193798.8|193673.8|193791|193666|12
1728937300000|2024-10-14 20:21:40|193795.4|193670.4|193796.7|193671.7|193796.8|193671.8|193792.5|193667.5|10
1728937310000|2024-10-14 20:21:50|193794.5|193669.5|193796.3|193671.3|193796.3|193671.3|193792|193667|8
1728937320000|2024-10-14 20:22:00|193795.2|193670.2|193795|193670|193798.9|193673.9|193787.8|193662.8|27
1728937330000|2024-10-14 20:22:10|193793|193668|193793.6|193668.6|193798.6|193673.6|193790.1|193665.1|31
1728937340000|2024-10-14 20:22:20|193795.2|193670.2|193794.1|193669.1|193798.3|193673.3|193793.8|193668.8|6
1728937350000|2024-10-14 20:22:30|193796.2|193671.2|193794.9|193669.9|193798.3|193673.3|193792.5|193667.5|32
1728937360000|2024-10-14 20:22:40|193794.7|193669.7|193797.8|193672.8|193798.4|193673.4|193792.8|193667.8|25
1728937370000|2024-10-14 20:22:50|193797.4|193672.4|193793.6|193668.6|193797.8|193672.8|193791.1|193666.1|26
1728937380000|2024-10-14 20:23:00|193794.4|193669.4|193797.4|193672.4|193799.2|193674.2|193790.4|193665.4|29
1728937390000|2024-10-14 20:23:10|193776.2|193651.2|193799.9|193674.9|193799.9|193674.9|193775.8|193650.8|8
1728937400000|2024-10-14 20:23:20|193797.2|193672.2|193797.7|193672.7|193797.7|193672.7|193797.2|193672.2|2
1728937410000|2024-10-14 20:23:30|193799.7|193674.7|193799.7|193674.7|193799.7|193674.7|193799.7|193674.7|1
1728937440000|2024-10-14 20:24:00|193798.1|193673.1|193793.7|193668.7|193798.1|193673.1|193788.2|193663.2|25
1728937450000|2024-10-14 20:24:10|193796.8|193671.8|193798.5|193673.5|193798.5|193673.5|193791.1|193666.1|26
1728937460000|2024-10-14 20:24:20|193791.7|193666.7|193797.1|193672.1|193799.4|193674.4|193791.4|193666.4|29
1728937470000|2024-10-14 20:24:30|193796.1|193671.1|193795.6|193670.6|193798.5|193673.5|193795.6|193670.6|10
1728937480000|2024-10-14 20:24:40|193796.6|193671.6|193795.1|193670.1|193801.1|193676.1|193795.1|193670.1|16
1728937490000|2024-10-14 20:24:50|193789.1|193664.1|193792.7|193667.7|193795.6|193670.6|193787.4|193662.4|34
1728937500000|2024-10-14 20:25:00|193795.7|193670.7|193794.8|193669.8|193797.7|193672.7|193789.1|193664.1|34
1728937510000|2024-10-14 20:25:10|193793.5|193668.5|193792.9|193667.9|193796.5|193671.5|193788.6|193663.6|25
1728937520000|2024-10-14 20:25:20|193795.1|193670.1|193790.6|193665.6|193796.8|193671.8|193788.5|193663.5|26
1728937530000|2024-10-14 20:25:30|193793.9|193668.9|193793.4|193668.4|193796.2|193671.2|193789.1|193664.1|31
1728937540000|2024-10-14 20:25:40|193790.1|193665.1|193794.9|193669.9|193796.2|193671.2|193789.6|193664.6|26
1728937550000|2024-10-14 20:25:50|193792.4|193667.4|193793.1|193668.1|193797.9|193672.9|193788.1|193663.1|27
1728937560000|2024-10-14 20:26:00|193794.7|193669.7|193827.5|193702.5|193834.1|193709.1|193794.7|193669.7|20
1728937570000|2024-10-14 20:26:10|193825.4|193700.4|193817.8|193692.8|193830.7|193705.7|193810.6|193685.6|19
1728937580000|2024-10-14 20:26:20|193817.9|193692.9|193793.4|193668.4|193817.9|193692.9|193787.9|193662.9|9
1728937590000|2024-10-14 20:26:30|193795.4|193670.4|193794.3|193669.3|193795.4|193670.4|193787.9|193662.9|9
1728937600000|2024-10-14 20:26:40|193793.6|193668.6|193792.4|193667.4|193793.8|193668.8|193785|193660|14
1728937610000|2024-10-14 20:26:50|193791.5|193666.5|193789.8|193664.8|193792.2|193667.2|193787.3|193662.3|15
1728937620000|2024-10-14 20:27:00|193784.8|193659.8|193783|193658|193790.8|193665.8|193778.7|193653.7|18
1728937630000|2024-10-14 20:27:10|193781|193656|193791.1|193666.1|193793.2|193668.2|193780.1|193655.1|26
1728937640000|2024-10-14 20:27:20|193792.5|193667.5|193792.4|193667.4|193792.9|193667.9|193784.9|193659.9|19
1728937650000|2024-10-14 20:27:30|193790.7|193665.7|193793|193668|193793.4|193668.4|193788.5|193663.5|18
1728937660000|2024-10-14 20:27:40|193792.5|193667.5|193791.6|193666.6|193794.6|193669.6|193786.8|193661.8|14
1728937670000|2024-10-14 20:27:50|193787.8|193662.8|193788.8|193663.8|193793.2|193668.2|193784.9|193659.9|26
1728937680000|2024-10-14 20:28:00|193790.9|193665.9|193783.5|193658.5|193792.6|193667.6|193776.9|193651.9|10
1728937690000|2024-10-14 20:28:10|193779.5|193654.5|193780.2|193655.2|193780.2|193655.2|193779.5|193654.5|2
1728937700000|2024-10-14 20:28:20|193779.4|193654.4|193777.5|193652.5|193779.9|193654.9|193777.5|193652.5|5
1728937710000|2024-10-14 20:28:30|193779.5|193654.5|193779.5|193654.5|193781.4|193656.4|193779.5|193654.5|3
1728937720000|2024-10-14 20:28:40|193779.4|193654.4|193779.4|193654.4|193779.4|193654.4|193779.4|193654.4|1
1728937740000|2024-10-14 20:29:00|193779.5|193654.5|193800.7|193633.9|193800.7|193654.5|193779.5|193633.9|2
1728937760000|2024-10-14 20:29:20|193799.1|193635.7|193799.1|193635.7|193799.1|193635.7|193799.1|193635.7|1
1728937770000|2024-10-14 20:29:30|193779.4|193654.4|193779.9|193654.9|193779.9|193654.9|193776|193651|6
1728937790000|2024-10-14 20:29:50|193779.8|193654.8|193779.8|193654.8|193779.8|193654.8|193779.8|193654.8|1
1728937800000|2024-10-14 20:30:00|193776.2|193651.2|193776.2|193651.2|193776.2|193651.2|193776.2|193651.2|1
1728937810000|2024-10-14 20:30:10|193777|193652|193792.7|193667.7|193800.3|193675.3|193777|193652|12
1728937820000|2024-10-14 20:30:20|193793.8|193668.8|193784.3|193659.3|193794.8|193669.8|193781|193656|15
1728937850000|2024-10-14 20:30:50|193784.2|193659.2|193783.6|193658.6|193784.2|193659.2|193783.6|193658.6|2
1728937890000|2024-10-14 20:31:30|193827|193628|193827|193628|193827|193628|193827|193628|1
1728937900000|2024-10-14 20:31:40|193783.5|193628.1|193783.5|193658.5|193783.5|193658.5|193783.5|193628.1|2
1728937910000|2024-10-14 20:31:50|193783.4|193658.4|193783.4|193658.4|193783.4|193658.4|193783.4|193658.4|1
1728937920000|2024-10-14 20:32:00|193780.8|193655.8|193776.1|193651.1|193780.8|193655.8|193772.1|193647.1|9
1728937930000|2024-10-14 20:32:10|193774.2|193649.2|193721.6|193596.6|193777.7|193652.7|193721.6|193596.6|5
1728937940000|2024-10-14 20:32:20|193721.5|193596.5|193714.5|193589.5|193721.5|193596.5|193698.9|193573.9|18
1728937950000|2024-10-14 20:32:30|193713.9|193588.9|193715.2|193590.2|193715.2|193590.2|193713.2|193588.2|3
1728937960000|2024-10-14 20:32:40|193722.6|193597.6|193714.5|193589.5|193725.3|193600.3|193701.9|193576.9|9
1728937980000|2024-10-14 20:33:00|193700.9|193575.9|193699.6|193574.6|193700.9|193575.9|193693.7|193568.7|3
1728937990000|2024-10-14 20:33:10|193702.6|193577.6|193702.5|193577.5|193715.6|193590.6|193702.2|193577.2|5
1728938000000|2024-10-14 20:33:20|193699.4|193574.4|193699.1|193574.1|193700|193575|193699.1|193574.1|4
1728938010000|2024-10-14 20:33:30|193702|193577|193699.2|193574.2|193702|193577|193699.2|193574.2|2
1728938020000|2024-10-14 20:33:40|193724.5|193599.5|193733.5|193608.5|193753.9|193662.4|193712.4|193599.5|14
1728938030000|2024-10-14 20:33:50|193737.8|193612.8|193738|193613|193751.7|193664.5|193709.1|193608.2|16
1728938040000|2024-10-14 20:34:00|193735.6|193610.6|193725.4|193675.4|193735.6|193681.4|193725.4|193610.2|5
1728938050000|2024-10-14 20:34:10|193716.3|193666.3|193753.8|193628.8|193757|193666.3|193716.3|193628.6|19
1728938060000|2024-10-14 20:34:20|193753.6|193628.6|193774.4|193630|193774.4|193640.7|193750.3|193625.3|15
1728938070000|2024-10-14 20:34:30|193775.1|193628.7|193776.4|193626.6|193776.4|193628.7|193775.1|193626.6|2
1728938080000|2024-10-14 20:34:40|193770.4|193623.4|193775.6|193628.7|193775.6|193632.2|193769.9|193623.4|7
1728938090000|2024-10-14 20:34:50|193770.4|193627.1|193741.7|193609.9|193770.4|193627.1|193738.3|193597.1|11
1728938100000|2024-10-14 20:35:00|193790.6|193665.6|193789.6|193664.6|193799.1|193674.1|193784.8|193659.8|15
1728938110000|2024-10-14 20:35:10|193779.4|193654.4|193776.2|193651.2|193779.4|193654.4|193776.2|193651.2|2
1728938130000|2024-10-14 20:35:30|193776|193651|193778.4|193653.4|193778.4|193653.4|193776|193651|2
1728938140000|2024-10-14 20:35:40|193778.5|193653.5|193778.5|193653.5|193778.5|193653.5|193778.5|193653.5|1
1728938160000|2024-10-14 20:36:00|193763.3|193618.8|193766.8|193641.8|193817.4|193641.8|193763.3|193618.8|3
1728938170000|2024-10-14 20:36:10|193772.1|193647.1|193778.7|193653.7|193778.7|193653.7|193772.1|193647.1|2
1728938180000|2024-10-14 20:36:20|193779|193654|193789.2|193664.2|193793.8|193668.8|193779|193654|3
1728938190000|2024-10-14 20:36:30|193778.3|193653.3|193789.2|193664.2|193789.2|193664.2|193778.3|193653.3|2
1728938210000|2024-10-14 20:36:50|193827.8|193620.9|193769.3|193644.3|193827.8|193664|193764.4|193620.9|4
1728938220000|2024-10-14 20:37:00|193783.1|193658.1|193789.5|193664.5|193802.2|193677.2|193769.1|193644.1|9
1728938240000|2024-10-14 20:37:20|193794.2|193669.2|193808.4|193669.7|193812.1|193687.1|193784.4|193659.4|15
1728938250000|2024-10-14 20:37:30|193794.3|193669.3|193799.5|193674.5|193816.6|193689.3|193794.3|193669.3|7
1728938260000|2024-10-14 20:37:40|193808.2|193683.2|193808.2|193683.2|193808.2|193683.2|193808.2|193683.2|1
1728938280000|2024-10-14 20:38:00|193817.6|193692.6|193778.9|193653.9|193826.5|193701.5|193770.1|193645.1|14
1728938290000|2024-10-14 20:38:10|193771.4|193646.4|193780.9|193655.9|193790.8|193665.8|193769.6|193644.6|26
1728938300000|2024-10-14 20:38:20|193782.9|193657.9|193774.5|193649.5|193782.9|193657.9|193764.9|193639.9|10
1728938310000|2024-10-14 20:38:30|193774.6|193649.6|193787.7|193662.7|193787.7|193662.7|193774.6|193639.3|12
1728938320000|2024-10-14 20:38:40|193782.7|193645.7|193787.2|193662.2|193798.6|193669.7|193778.2|193645.7|22
1728938330000|2024-10-14 20:38:50|193776.2|193651.2|193796.7|193668|193797.3|193668.3|193776.2|193651.2|19
1728938340000|2024-10-14 20:39:00|193778.4|193653.4|193807.2|193673.3|193811.2|193686.2|193778.4|193653.4|13
1728938350000|2024-10-14 20:39:10|193806.5|193672.7|193806.9|193672.7|193810.5|193685.5|193799.1|193664.9|14
1728938360000|2024-10-14 20:39:20|193799|193664.8|193811.1|193686.1|193811.1|193686.1|193799|193664.8|9
1728938370000|2024-10-14 20:39:30|193802.3|193668.1|193808.5|193683.5|193812|193687|193797.5|193663.3|8
1728938380000|2024-10-14 20:39:40|193808.8|193683.8|193808.8|193683.8|193808.8|193683.8|193808.8|193683.8|1
1728938410000|2024-10-14 20:40:10|193840|193625|193827|193695.9|193840|193707.9|193820.8|193625|7
1728938420000|2024-10-14 20:40:20|193828.7|193694.3|193813.9|193680.3|193837.8|193712.8|193813.9|193680.3|6
1728938430000|2024-10-14 20:40:30|193813.6|193680|193813.2|193678.1|193819.9|193685.8|193792.2|193667.2|8
1728938440000|2024-10-14 20:40:40|193810.5|193677.1|193810.9|193676.4|193810.9|193677.1|193810.5|193676.4|2
1728938450000|2024-10-14 20:40:50|193811.2|193675.7|193808.3|193683.3|193827.1|193702.1|193794|193669|16
1728938460000|2024-10-14 20:41:00|193812.6|193687.6|193813.3|193688.3|193813.5|193688.5|193808|193683|9
1728938470000|2024-10-14 20:41:10|193803.5|193678.5|193810.7|193685.7|193812.6|193687.6|193800.6|193675.6|14
1728938480000|2024-10-14 20:41:20|193804.9|193679.9|193811.5|193686.5|193816.7|193691.7|193804.9|193679.9|7
1728938490000|2024-10-14 20:41:30|193816.7|193691.7|193769|193719|193816.7|193719|193764.9|193681.6|6
1728938500000|2024-10-14 20:41:40|193778.5|193728.5|193778.5|193728.5|193778.5|193728.5|193778.5|193728.5|1
1728938510000|2024-10-14 20:41:50|193782.7|193732.7|193778.3|193728.3|193810.9|193732.7|193776.1|193682.5|8
1728938520000|2024-10-14 20:42:00|193782|193732|193781.3|193731.3|193782|193732|193777.2|193727.2|5
1728938530000|2024-10-14 20:42:10|193777.4|193727.4|193781.4|193731.4|193781.4|193731.4|193777.4|193727.4|2
1728938540000|2024-10-14 20:42:20|193777.6|193727.6|193777.6|193727.6|193777.6|193727.6|193777.6|193727.6|1
1728938550000|2024-10-14 20:42:30|193782.9|193732.9|193782.4|193732.4|193804.8|193732.9|193782.4|193676.3|5
1728938560000|2024-10-14 20:42:40|193819.2|193694.2|193804.7|193679.7|193819.2|193730.5|193780.5|193677.9|10
1728938570000|2024-10-14 20:42:50|193808.9|193683.9|193778|193728|193821.3|193728|193774.9|193676.8|11
1728938580000|2024-10-14 20:43:00|193766.3|193716.3|193755|193705|193766.3|193716.3|193744.7|193694.7|7
1728938590000|2024-10-14 20:43:10|193807.6|193682.6|193754.6|193704.6|193808.8|193705.1|193741.8|193682.1|11
1728938600000|2024-10-14 20:43:20|193744.3|193694.3|193743.1|193693.1|193795.6|193705.9|193734.7|193669.9|24
1728938610000|2024-10-14 20:43:30|193765.2|193640.2|193752|193702|193765.2|193705.7|193741|193640.2|11
1728938620000|2024-10-14 20:43:40|193741.2|193691.2|193740.5|193690.5|193773.5|193706.7|193740.5|193648.5|10
1728938630000|2024-10-14 20:43:50|193748.5|193698.5|193781.3|193656.3|193781.3|193698.5|193743.6|193656.3|5
1728938640000|2024-10-14 20:44:00|193772.9|193647.9|193752.1|193702.1|193772.9|193703.4|193742.4|193647.9|8
1728938650000|2024-10-14 20:44:10|193742.4|193692.4|193784.2|193659.2|193797|193692.9|193734.7|193656|14
1728938660000|2024-10-14 20:44:20|193777|193652|193779.6|193654.6|193797.1|193672.1|193769.5|193644.5|14
1728938670000|2024-10-14 20:44:30|193779.1|193654.1|193792.1|193667.1|193792.1|193667.1|193774.8|193649.8|3
1728938680000|2024-10-14 20:44:40|193794.9|193669.9|193775.2|193650.2|193794.9|193669.9|193775|193650|5
1728938690000|2024-10-14 20:44:50|193792.9|193667.9|193744.4|193694.4|193792.9|193697.6|193744|193667.9|5
1728938700000|2024-10-14 20:45:00|193749.7|193699.7|193780|193655|193821.2|193723.3|193749.7|193655|23
1728938710000|2024-10-14 20:45:10|193784.4|193659.4|193799.1|193674.1|193801.6|193676.6|193784.4|193659.4|9
1728938720000|2024-10-14 20:45:20|193800.3|193675.3|193800|193675|193815.9|193690.9|193799.9|193674.9|11
1728938730000|2024-10-14 20:45:30|193800.3|193675.3|193799.6|193674.6|193800.3|193675.3|193777.2|193652.2|11
1728938740000|2024-10-14 20:45:40|193795|193670|193806.3|193681.3|193806.4|193681.4|193788.1|193663.1|8
1728938750000|2024-10-14 20:45:50|193806.6|193681.6|193806.6|193681.6|193806.6|193681.6|193806.6|193681.6|1
1728938760000|2024-10-14 20:46:00|193754.7|193704.7|193753.7|193703.7|193756.3|193706.3|193741.4|193691.4|7
1728938770000|2024-10-14 20:46:10|193805.8|193680.8|193808.1|193683.1|193808.7|193683.7|193804.3|193679.3|5
1728938780000|2024-10-14 20:46:20|193756|193706|193756|193706|193756|193706|193756|193706|1
1728938800000|2024-10-14 20:46:40|193842|193712.2|193842|193712.2|193842|193712.2|193842|193712.2|1
1728938810000|2024-10-14 20:46:50|193752|193702|193755.4|193705.4|193755.4|193705.4|193752|193702|2
1728938820000|2024-10-14 20:47:00|193750|193700|193786.4|193736.4|193794.8|193744.8|193750|193700|5
1728938830000|2024-10-14 20:47:10|193783.7|193733.7|193783.6|193733.6|193783.7|193733.7|193783.6|193733.6|2
1728938840000|2024-10-14 20:47:20|193779.5|193729.5|193778.5|193728.5|193782.5|193732.5|193778.5|193728.5|4
1728938850000|2024-10-14 20:47:30|193781.6|193731.6|193781.6|193731.6|193781.6|193731.6|193781.6|193731.6|1
1728938860000|2024-10-14 20:47:40|193777.8|193727.8|193783.4|193733.4|193783.4|193733.4|193775.6|193725.6|5
1728938870000|2024-10-14 20:47:50|193790.1|193740.1|193799.6|193674.6|193799.6|193740.1|193756.8|193674.6|5
1728938880000|2024-10-14 20:48:00|193807|193682|193771.8|193721.8|193807|193740.3|193771.8|193682|5
1728938890000|2024-10-14 20:48:10|193769.5|193719.5|193784.9|193734.9|193789.4|193739.4|193769.5|193719.5|5
1728938900000|2024-10-14 20:48:20|193807|193682|193806.3|193681.3|193807|193682|193803|193678|3
1728938910000|2024-10-14 20:48:30|193802.6|193677.6|193801.9|193676.9|193802.6|193677.6|193801.9|193676.9|3
1728938940000|2024-10-14 20:49:00|193778.6|193728.6|193875.5|193750.5|193880.5|193805.6|193777.1|193720.8|16
1728938950000|2024-10-14 20:49:10|193893|193768|193876.6|193751.6|193893|193768|193875.6|193750.6|3
1728938960000|2024-10-14 20:49:20|193893.5|193768.5|193859.3|193809.3|193893.5|193809.3|193859.3|193749.7|14
1728938970000|2024-10-14 20:49:30|193879.2|193754.2|193860.3|193810.3|193879.2|193812.9|193853.6|193750.4|6
1728938990000|2024-10-14 20:49:50|193865.7|193815.7|193861.1|193811.1|193865.7|193815.7|193861.1|193811.1|2
1728939000000|2024-10-14 20:50:00|193857.9|193807.9|193912.1|193787.1|193912.2|193818.3|193852.8|193776.8|10
1728939010000|2024-10-14 20:50:10|193911.7|193786.7|193907.5|193782.5|193917.6|193792.6|193894.4|193769.4|11
1728939020000|2024-10-14 20:50:20|193907.8|193782.8|193900.4|193775.4|193910.7|193785.7|193893|193768|14
1728939030000|2024-10-14 20:50:30|193892.1|193767.1|193912.3|193787.3|193918.1|193830.1|193880.1|193756.6|10
1728939040000|2024-10-14 20:50:40|193914.8|193789.8|193915.1|193790.1|193915.3|193790.3|193911.1|193786.1|6
1728939060000|2024-10-14 20:51:00|193899|193774|193901.7|193776.7|193904.7|193779.7|193888.9|193763.9|8
1728939070000|2024-10-14 20:51:10|193898.8|193773.8|193903|193778|193914.2|193789.2|193889.3|193764.3|12
1728939080000|2024-10-14 20:51:20|193909.1|193784.1|193912.9|193787.9|193912.9|193787.9|193904.1|193779.1|5
1728939090000|2024-10-14 20:51:30|193912.7|193787.7|193912.7|193787.7|193912.7|193787.7|193912.7|193787.7|1
1728939100000|2024-10-14 20:51:40|193862|193812|193860.5|193810.5|193862|193812|193850.8|193800.8|3
1728939120000|2024-10-14 20:52:00|193850.8|193800.8|193857.9|193807.9|193857.9|193807.9|193850.8|193800.8|2
1728939130000|2024-10-14 20:52:10|193849.7|193799.7|193854.2|193804.2|193857.4|193807.4|193849.1|193799.1|5
1728939140000|2024-10-14 20:52:20|193849.1|193799.1|193853.5|193803.5|193853.5|193803.5|193849.1|193799.1|2
1728939150000|2024-10-14 20:52:30|193855.7|193805.7|193855.7|193805.7|193855.7|193805.7|193855.7|193805.7|1
1728939160000|2024-10-14 20:52:40|193860|193810|193862.9|193812.9|193862.9|193812.9|193860|193810|2
1728939200000|2024-10-14 20:53:20|193937|193707.9|193936.6|193708.4|193937|193708.4|193936.6|193704.5|6
1728939210000|2024-10-14 20:53:30|193935.2|193704.1|193934.7|193711.6|193935.2|193711.6|193934.7|193704.1|15
1728939220000|2024-10-14 20:53:40|193863.6|193813.6|193863.6|193813.6|193877.1|193827.1|193863.6|193813.6|3
1728939230000|2024-10-14 20:53:50|193877.1|193827.1|193882.8|193757.8|193896.3|193827.1|193863.6|193757.8|14
1728939240000|2024-10-14 20:54:00|193863.6|193813.6|193940|193815|193945.7|193858.8|193863.6|193805.6|12
1728939250000|2024-10-14 20:54:10|193939.5|193814.5|193934|193809|193940.3|193815.3|193931.6|193806.6|9
1728939260000|2024-10-14 20:54:20|193935.9|193810.9|193939.8|193814.8|193942.4|193817.4|193935.9|193810.9|6
1728939270000|2024-10-14 20:54:30|193940.6|193815.6|193938.5|193813.5|193941.3|193816.3|193922.7|193797.7|8
1728939280000|2024-10-14 20:54:40|193941.7|193816.7|193939.6|193814.6|193942.3|193817.3|193938.6|193813.6|12
1728939290000|2024-10-14 20:54:50|193940.1|193815.1|193937.5|193812.5|193940.2|193815.2|193936.5|193811.5|9
1728939300000|2024-10-14 20:55:00|193936.9|193811.9|193941|193816|193941|193816|193931.5|193806.5|8
1728939310000|2024-10-14 20:55:10|193939.2|193814.2|193938.5|193813.5|193939.2|193814.2|193937.2|193812.2|7
1728939320000|2024-10-14 20:55:20|193938.4|193813.4|193933.2|193808.2|193938.4|193813.4|193930.9|193805.9|5
1728939330000|2024-10-14 20:55:30|193935.1|193810.1|193928.5|193803.5|193941.5|193816.5|193928.5|193803.5|14
1728939340000|2024-10-14 20:55:40|193931.7|193806.7|193939.3|193814.3|193939.3|193814.3|193931.7|193806.7|4
1728939350000|2024-10-14 20:55:50|193937.2|193812.2|193937.8|193812.8|193938.5|193813.5|193928.3|193803.3|10
1728939360000|2024-10-14 20:56:00|193941.2|193816.2|193938.8|193813.8|193941.2|193816.2|193938.2|193813.2|6
1728939370000|2024-10-14 20:56:10|193938.4|193813.4|193934.4|193809.4|193938.4|193813.4|193931.1|193806.1|4
1728939380000|2024-10-14 20:56:20|193934.5|193809.5|193934.5|193809.5|193934.5|193809.5|193934.5|193809.5|1
1728939390000|2024-10-14 20:56:30|193934.2|193809.2|193934.5|193809.5|193934.5|193809.5|193934.2|193809.2|2
1728939420000|2024-10-14 20:57:00|193990|193743|193959|193789.9|193990|193789.9|193956|193742|5
1728939430000|2024-10-14 20:57:10|193960|193790.2|193958.7|193789.2|193960|193790.2|193958.7|193789.2|3
1728939440000|2024-10-14 20:57:20||193788.9||193788.9||193788.9||193788.9|1
1728939450000|2024-10-14 20:57:30|193999|193789.2|193999|193749|193999|193789.2|193999|193749|2
1728939460000|2024-10-14 20:57:40|194001|193752|193956.4|193786.6|194001|193786.6|193956.4|193738|6
1728939470000|2024-10-14 20:57:50|193957.1|193786.9|193958.7|193786.9|193958.7|193787.6|193957.1|193786.9|3
1728939480000|2024-10-14 20:58:00|193958.1|193786.3|193957.7|193785.9|193958.1|193786.3|193957.7|193785.9|2
1728939500000|2024-10-14 20:58:20|193994|193739|193969.3|193797.2|193998|193819.3|193965.7|193738|6
1728939510000|2024-10-14 20:58:30|193969|193796.9|193966.2|193807.5|193969|193819.3|193966.2|193796.2|4
1728939520000|2024-10-14 20:58:40|193966.5|193785.7|193940.2|193773.4|193966.5|193785.7|193939.9|193769|8
1728939530000|2024-10-14 20:58:50|193931.9|193778.4|193909.5|193747.8|193953.3|193804.2|193907.5|193730.5|17
1728939540000|2024-10-14 20:59:00|193909.9|193734.2|193907.2|193734.2|193909.9|193734.2|193907.2|193734.2|7
1728939550000|2024-10-14 20:59:10|193907.5|193754.6|193905.9|193754.6|193907.5|193754.6|193905.9|193754.6|7
1728939560000|2024-10-14 20:59:20|193906.5|193765.2|193907.2|193765.2|193907.2|193765.2|193905.9|193765.2|5
1728939570000|2024-10-14 20:59:30|193914.1|193749.8|193950|193709.4|193950|193749.8|193911|193693.7|26
1728939580000|2024-10-14 20:59:40|193967.2|193695.1|193968.4|193658.4|193984.8|193707.6|193964.9|193654.9|20
1728939590000|2024-10-14 20:59:50|193967.6|193657.6|193973.4|193663.4|193976.8|193666.8|193967.5|193657.5|11
1728939600000|2024-10-14 21:00:00|193926.7|193616.7|193972.8|193662.8|193972.8|193662.8|193926.7|193616.7|2
1728939670000|2024-10-14 21:01:10|193862.5|193552.5|193901.5|193591.5|193901.5|193591.5|193862.5|193552.5|3
1728939770000|2024-10-14 21:02:50|193904.5|193594.5|193905.1|193595.1|193905.1|193595.1|193904.5|193594.5|2
1728939780000|2024-10-14 21:03:00|193904.5|193594.5|193905.1|193595.1|193905.1|193595.1|193904.5|193594.5|2
1728939800000|2024-10-14 21:03:20|193904.5|193594.5|193905.1|193595.1|193905.1|193595.1|193904.5|193594.5|2
1728939840000|2024-10-14 21:04:00|193904.5|193594.5|193905.1|193595.1|193905.1|193595.1|193904.5|193594.5|2
1728939900000|2024-10-14 21:05:00|193904.3|193594.3|193902.2|193592.2|193904.9|193594.9|193902.2|193592.2|3
1728939940000|2024-10-14 21:05:40|193907.5|193597.5|193907.5|193597.5|193907.5|193597.5|193907.5|193597.5|1
1728940000000|2024-10-14 21:06:40|193910.4|193600.4|193910.4|193600.4|193910.4|193600.4|193910.4|193600.4|1
1728940030000|2024-10-14 21:07:10|193903.4|193593.4|193903.4|193593.4|193903.4|193593.4|193903.4|193593.4|1
1728940160000|2024-10-14 21:09:20|193900.9|193590.9|193900.9|193590.9|193900.9|193590.9|193900.9|193590.9|1
1728940180000|2024-10-14 21:09:40|193901.7|193591.7|193900.7|193590.7|193901.7|193591.7|193900.7|193590.7|2
1728940200000|2024-10-14 21:10:00|193889.2|193579.2|193893.1|193583.1|193893.1|193583.1|193889.2|193579.2|3
1728940230000|2024-10-14 21:10:30|193906.4|193596.4|193906.4|193596.4|193906.4|193596.4|193906.4|193596.4|1
1728940260000|2024-10-14 21:11:00|193912.1|193602.1|193912.1|193602.1|193912.1|193602.1|193912.1|193602.1|1
1728940270000|2024-10-14 21:11:10|193913.4|193603.4|193912.1|193602.1|193913.4|193603.4|193912.1|193602.1|2
1728940290000|2024-10-14 21:11:30|193922.2|193612.2|193922.2|193612.2|193922.2|193612.2|193922.2|193612.2|1
1728940310000|2024-10-14 21:11:50|193935.1|193625.1|193935.1|193625.1|193935.1|193625.1|193935.1|193625.1|1
1728940320000|2024-10-14 21:12:00|193927.4|193617.4|193927.4|193617.4|193927.4|193617.4|193927.4|193617.4|1
1728940330000|2024-10-14 21:12:10|193935.1|193625.1|193935.1|193625.1|193935.1|193625.1|193935.1|193625.1|1
1728940340000|2024-10-14 21:12:20|193935.4|193625.4|193935.4|193625.4|193935.4|193625.4|193935.4|193625.4|1
1728940360000|2024-10-14 21:12:40|193937|193627|193937|193627|193937|193627|193937|193627|1
1728940380000|2024-10-14 21:13:00|193936.3|193626.3|193936.3|193626.3|193936.3|193626.3|193936.3|193626.3|1
1728940390000|2024-10-14 21:13:10|193937|193627|193937|193627|193937|193627|193937|193627|1
1728940400000|2024-10-14 21:13:20|193940.2|193630.2|193940.2|193630.2|193940.2|193630.2|193940.2|193630.2|1
1728940450000|2024-10-14 21:14:10|193939.7|193629.7|193938.6|193628.6|193939.7|193629.7|193938.6|193628.6|2
1728940460000|2024-10-14 21:14:20|193940|193630|193940|193630|193940|193630|193940|193630|1
1728940470000|2024-10-14 21:14:30|193929.9|193619.9|193930.5|193620.5|193930.5|193620.5|193929.9|193619.9|2
1728940500000|2024-10-14 21:15:00|193945.1|193635.1|193945.1|193635.1|193945.1|193635.1|193945.1|193635.1|1
1728940560000|2024-10-14 21:16:00|193934.6|193624.6|193934.6|193624.6|193937.3|193627.3|193934.6|193624.6|3
1728940620000|2024-10-14 21:17:00|193943.6|193633.6|193943.6|193633.6|193943.6|193633.6|193943.6|193633.6|1
1728940630000|2024-10-14 21:17:10|193933.8|193623.8|193933.8|193623.8|193933.8|193623.8|193933.8|193623.8|1
1728940670000|2024-10-14 21:17:50|193933.4|193623.4|193933.4|193623.4|193933.4|193623.4|193933.4|193623.4|1
1728940740000|2024-10-14 21:19:00|193887.4|193577.4|193887.4|193577.4|193887.4|193577.4|193887.4|193577.4|1
1728940750000|2024-10-14 21:19:10|193943|193633|193943|193633|193943|193633|193943|193633|1
1728940950000|2024-10-14 21:22:30|193962.3|193652.3|193962.3|193652.3|193962.3|193652.3|193962.3|193652.3|1
1728941000000|2024-10-14 21:23:20|193967.9|193657.9|193967.9|193657.9|193967.9|193657.9|193967.9|193657.9|1
1728941060000|2024-10-14 21:24:20|193968.2|193658.2|193968.2|193658.2|193968.2|193658.2|193968.2|193658.2|1
1728941280000|2024-10-14 21:28:00|193946|193636|193946|193636|193946|193636|193946|193636|1
1728941290000|2024-10-14 21:28:10|193936.6|193626.6|193936.6|193626.6|193936.6|193626.6|193936.6|193626.6|1
1728941300000|2024-10-14 21:28:20|193928|193618|193928|193618|193928|193618|193928|193618|1
1728941330000|2024-10-14 21:28:50|193923.3|193613.3|193923.3|193613.3|193923.3|193613.3|193923.3|193613.3|1
1728941390000|2024-10-14 21:29:50|193928|193618|193946|193636|193946|193636|193928|193618|2
1728941430000|2024-10-14 21:30:30|193933|193623|193933|193623|193933|193623|193933|193623|1
1728941440000|2024-10-14 21:30:40|193933.2|193623.2|193933.2|193623.2|193933.2|193623.2|193933.2|193623.2|1
1728941450000|2024-10-14 21:30:50|193933.4|193623.4|193933.8|193623.8|193933.8|193623.8|193933.4|193623.4|2
1728941460000|2024-10-14 21:31:00|193933.2|193623.2|193932.8|193622.8|193933.2|193623.2|193932.6|193622.6|3
1728941470000|2024-10-14 21:31:10|193933.4|193623.4|193933.4|193623.4|193933.4|193623.4|193932.4|193622.4|3
1728941480000|2024-10-14 21:31:20|193933.6|193623.6|193932.8|193622.8|193933.6|193623.6|193932.8|193622.8|2
1728941500000|2024-10-14 21:31:40|193930.7|193620.7|193930.7|193620.7|193930.7|193620.7|193930.7|193620.7|1
1728941510000|2024-10-14 21:31:50|193930.5|193620.5|193930.9|193620.9|193930.9|193620.9|193930.5|193620.5|2
1728941520000|2024-10-14 21:32:00|193931.1|193621.1|193930.9|193620.9|193931.1|193621.1|193930.7|193620.7|3
1728941530000|2024-10-14 21:32:10|193930.5|193620.5|193930.9|193620.9|193930.9|193620.9|193930.1|193620.1|5
1728941540000|2024-10-14 21:32:20|193930.7|193620.7|193930.9|193620.9|193930.9|193620.9|193930.5|193620.5|3
1728941550000|2024-10-14 21:32:30|193935.9|193625.9|193935.5|193625.5|193935.9|193625.9|193935.5|193625.5|3
1728941560000|2024-10-14 21:32:40|193935.7|193625.7|193936.1|193626.1|193936.1|193626.1|193935.7|193625.7|3
1728941580000|2024-10-14 21:33:00|193935.7|193625.7|193935.7|193625.7|193935.7|193625.7|193935.7|193625.7|1
1728941590000|2024-10-14 21:33:10|193936.1|193626.1|193935.5|193625.5|193936.1|193626.1|193935.5|193625.5|3
1728941600000|2024-10-14 21:33:20|193935.7|193625.7|193935.7|193625.7|193935.7|193625.7|193935.1|193625.1|3
1728941610000|2024-10-14 21:33:30|193935.5|193625.5|193930.5|193620.5|193935.5|193625.5|193930.5|193620.5|2
1728941630000|2024-10-14 21:33:50|193930.7|193620.7|193931.1|193621.1|193931.1|193621.1|193930.5|193620.5|3
1728941640000|2024-10-14 21:34:00|193930.9|193620.9|193930.7|193620.7|193931.1|193621.1|193930.7|193620.7|3
1728941650000|2024-10-14 21:34:10|193930.5|193620.5|193930.9|193620.9|193930.9|193620.9|193930.1|193620.1|5
1728941660000|2024-10-14 21:34:20|193930.7|193620.7|193935.8|193625.8|193936.2|193626.2|193930.7|193620.7|4
1728941670000|2024-10-14 21:34:30|193935.4|193625.4|193935.2|193625.2|193935.4|193625.4|193935.2|193625.2|2
1728941680000|2024-10-14 21:34:40|193934.8|193624.8|193935.4|193625.4|193935.4|193625.4|193934.8|193624.8|2
1728941690000|2024-10-14 21:34:50|193934.8|193624.8|193934.8|193624.8|193934.8|193624.8|193934.8|193624.8|1
1728941720000|2024-10-14 21:35:20|193929.9|193619.9|193929.9|193619.9|193929.9|193619.9|193929.9|193619.9|1
1728941730000|2024-10-14 21:35:30|193931.1|193621.1|193931.1|193621.1|193931.1|193621.1|193931.1|193621.1|1
1728941780000|2024-10-14 21:36:20|193931.5|193621.5|193931.5|193621.5|193931.5|193621.5|193931.5|193621.5|1
1728941940000|2024-10-14 21:39:00|193926.2|193616.2|193927.4|193617.4|193927.4|193617.4|193926.2|193616.2|2
1728941950000|2024-10-14 21:39:10|193927.8|193617.8|193927.8|193617.8|193927.8|193617.8|193927.8|193617.8|1
1728941980000|2024-10-14 21:39:40|193927.4|193617.4|193928.4|193618.4|193928.4|193618.4|193927.4|193617.4|2
1728941990000|2024-10-14 21:39:50|193928|193618|193928|193618|193928|193618|193928|193618|1
1728942030000|2024-10-14 21:40:30|193928.6|193618.6|193928.6|193618.6|193928.6|193618.6|193928.6|193618.6|1
1728942050000|2024-10-14 21:40:50|193927.3|193617.3|193926.2|193616.2|193927.3|193617.3|193926.2|193616.2|3
1728942060000|2024-10-14 21:41:00|193924.9|193614.9|193927.6|193617.6|193927.7|193617.7|193921.9|193611.9|6
1728942070000|2024-10-14 21:41:10|193922.7|193612.7|193924.5|193614.5|193928.2|193618.2|193922.7|193612.7|6
1728942080000|2024-10-14 21:41:20|193925.2|193615.2|193928|193618|193928|193618|193924.5|193614.5|8
1728942100000|2024-10-14 21:41:40|193925.2|193615.2|193925.5|193615.5|193925.5|193615.5|193924.5|193614.5|3
1728942110000|2024-10-14 21:41:50|193926.1|193616.1|193926.1|193616.1|193926.1|193616.1|193926.1|193616.1|1
1728942120000|2024-10-14 21:42:00|193928.7|193618.7|193927.8|193617.8|193930.4|193620.4|193922.7|193612.7|18
1728942130000|2024-10-14 21:42:10|193922.7|193612.7|193936.4|193626.4|193936.7|193626.7|193922.7|193612.7|25
1728942140000|2024-10-14 21:42:20|193936.9|193626.9|193923.4|193613.4|193936.9|193626.9|193923.4|193613.4|4
1728942150000|2024-10-14 21:42:30|193924|193614|193923.2|193613.2|193934.3|193624.3|193922.7|193612.7|14
1728942160000|2024-10-14 21:42:40|193924.5|193614.5|193915.3|193605.3|193930.2|193620.2|193915.3|193605.3|6
1728942170000|2024-10-14 21:42:50|193915.8|193605.8|193915.8|193605.8|193915.8|193605.8|193915.8|193605.8|1
1728942180000|2024-10-14 21:43:00|193918.4|193608.4|193915.8|193605.8|193929.7|193619.7|193914.4|193604.4|7
1728942200000|2024-10-14 21:43:20|193916.1|193606.1|193925.8|193615.8|193930.5|193620.5|193914.7|193604.7|27
1728942210000|2024-10-14 21:43:30|193919|193609|193928.7|193618.7|193931.6|193621.6|193915|193605|8
1728942220000|2024-10-14 21:43:40|193924|193614|193924|193614|193924|193614|193924|193614|1
1728942230000|2024-10-14 21:43:50|193929.2|193619.2|193929.2|193619.2|193929.2|193619.2|193929.2|193619.2|1
1728942250000|2024-10-14 21:44:10|193929.7|193619.7|193926.8|193616.8|193929.7|193619.7|193926.8|193616.8|2
1728942260000|2024-10-14 21:44:20|193929|193619|193929.2|193619.2|193929.2|193619.2|193924|193614|3
1728942270000|2024-10-14 21:44:30|193926.4|193616.4|193926.4|193616.4|193926.4|193616.4|193926.4|193616.4|1
1728942280000|2024-10-14 21:44:40|193926.8|193616.8|193927.1|193617.1|193930|193620|193926.8|193616.8|3
1728942290000|2024-10-14 21:44:50|193927.5|193617.5|193927.5|193617.5|193927.5|193617.5|193926.9|193616.9|3
1728942300000|2024-10-14 21:45:00|193927.1|193617.1|193926.7|193616.7|193927.1|193617.1|193926.7|193616.7|2
1728942310000|2024-10-14 21:45:10|193927.1|193617.1|193927.8|193617.8|193927.8|193617.8|193927.1|193617.1|2
1728942330000|2024-10-14 21:45:30|193927.4|193617.4|193928|193618|193928|193618|193927.4|193617.4|2
1728942340000|2024-10-14 21:45:40|193928.3|193618.3|193928.3|193618.3|193928.3|193618.3|193928.3|193618.3|1
1728942350000|2024-10-14 21:45:50|193928.9|193618.9|193928.8|193618.8|193928.9|193618.9|193928.8|193618.8|2
1728942360000|2024-10-14 21:46:00|193911.5|193601.5|193911.8|193601.8|193911.8|193601.8|193911.5|193601.5|2
1728942380000|2024-10-14 21:46:20|193911|193601|193925.7|193615.7|193925.7|193615.7|193911|193601|6
1728942390000|2024-10-14 21:46:30|193924.3|193614.3|193925.7|193615.7|193925.7|193615.7|193908.8|193598.8|7
1728942400000|2024-10-14 21:46:40|193908.8|193598.8|193925.4|193615.4|193925.4|193615.4|193908.8|193598.8|2
1728942410000|2024-10-14 21:46:50|193925.2|193615.2|193925.5|193615.5|193925.5|193615.5|193909.5|193599.5|3
1728942420000|2024-10-14 21:47:00|193909.8|193599.8|193910|193600|193910|193600|193909.8|193599.8|2
1728942430000|2024-10-14 21:47:10|193910.3|193600.3|193910.5|193600.5|193910.5|193600.5|193910.3|193600.3|2
1728942440000|2024-10-14 21:47:20|193926.2|193616.2|193908.8|193598.8|193926.2|193616.2|193908.8|193598.8|3
1728942450000|2024-10-14 21:47:30|193925.5|193615.5|193925.5|193615.5|193925.5|193615.5|193925.5|193615.5|1
1728942460000|2024-10-14 21:47:40|193925.9|193615.9|193925.9|193615.9|193925.9|193615.9|193923.6|193613.6|9
1728942470000|2024-10-14 21:47:50|193925.7|193615.7|193925.5|193615.5|193927.9|193617.9|193924.3|193614.3|7
1728942480000|2024-10-14 21:48:00|193921.9|193611.9|193926.8|193616.8|193929|193619|193921.9|193611.9|19
1728942490000|2024-10-14 21:48:10|193930.2|193620.2|193930.2|193620.2|193930.2|193620.2|193930.2|193620.2|1
1728942500000|2024-10-14 21:48:20|193927.2|193617.2|193930.5|193620.5|193930.5|193620.5|193927.2|193617.2|4
1728942510000|2024-10-14 21:48:30|193928.1|193618.1|193928.1|193618.1|193928.1|193618.1|193928.1|193618.1|1
1728942520000|2024-10-14 21:48:40|193927.5|193617.5|193928|193618|193928.1|193618.1|193927.5|193617.5|4
1728942530000|2024-10-14 21:48:50|193931.4|193621.4|193931.4|193621.4|193931.4|193621.4|193931.4|193621.4|1
1728942540000|2024-10-14 21:49:00|193928.3|193618.3|193929|193619|193929|193619|193928.3|193618.3|2
1728942550000|2024-10-14 21:49:10|193931.4|193621.4|193931.1|193621.1|193931.4|193621.4|193931.1|193621.1|2
1728942560000|2024-10-14 21:49:20|193928.3|193618.3|193932|193622|193932|193622|193928.3|193618.3|3
1728942570000|2024-10-14 21:49:30|193932.2|193622.2|193932.2|193622.2|193932.2|193622.2|193932.2|193622.2|1
1728942590000|2024-10-14 21:49:50|193929.4|193619.4|193929.4|193619.4|193929.4|193619.4|193929.4|193619.4|1
1728942610000|2024-10-14 21:50:10|193932.5|193622.5|193927.8|193617.8|193932.5|193622.5|193927.8|193617.8|6
1728942620000|2024-10-14 21:50:20|193929.3|193619.3|193932.3|193622.3|193932.8|193622.8|193929.3|193619.3|4
1728942630000|2024-10-14 21:50:30|193928.8|193618.8|193932.5|193622.5|193932.5|193622.5|193927.5|193617.5|4
1728942660000|2024-10-14 21:51:00|193929.7|193619.7|193929.5|193619.5|193929.7|193619.7|193929.5|193619.5|2
1728942680000|2024-10-14 21:51:20|193929.7|193619.7|193929.7|193619.7|193929.7|193619.7|193929.7|193619.7|1
1728942690000|2024-10-14 21:51:30|193929|193619|193933.4|193623.4|193933.4|193623.4|193929|193619|2
1728942700000|2024-10-14 21:51:40|193930.5|193620.5|193930.5|193620.5|193930.5|193620.5|193930.5|193620.5|1
1728942710000|2024-10-14 21:51:50|193930.2|193620.2|193932.8|193622.8|193932.8|193622.8|193927.4|193617.4|6
1728942720000|2024-10-14 21:52:00|193929.9|193619.9|193929.9|193619.9|193929.9|193619.9|193929.9|193619.9|1
1728942740000|2024-10-14 21:52:20|193933.1|193623.1|193933.1|193623.1|193933.1|193623.1|193933.1|193623.1|1
1728942750000|2024-10-14 21:52:30|193930.2|193620.2|193930.2|193620.2|193930.2|193620.2|193930.2|193620.2|1
1728942760000|2024-10-14 21:52:40|193930.3|193620.3|193930.3|193620.3|193930.3|193620.3|193930.3|193620.3|1
1728942770000|2024-10-14 21:52:50|193930.8|193620.8|193930.8|193620.8|193930.8|193620.8|193930.8|193620.8|1
1728942780000|2024-10-14 21:53:00|193930.6|193620.6|193930.6|193620.6|193930.6|193620.6|193930.6|193620.6|1
1728942800000|2024-10-14 21:53:20|193931.1|193621.1|193930.5|193620.5|193934.2|193624.2|193925.5|193615.5|10
1728942810000|2024-10-14 21:53:30|193928.9|193618.9|193928.1|193618.1|193929.7|193619.7|193926.2|193616.2|6
1728942820000|2024-10-14 21:53:40|193927.4|193617.4|193928.4|193618.4|193928.5|193618.5|193927.1|193617.1|7
1728942830000|2024-10-14 21:53:50|193928.1|193618.1|193925|193615|193928.1|193618.1|193925|193615|3
1728942840000|2024-10-14 21:54:00|193925.5|193615.5|193926.3|193616.3|193926.3|193616.3|193910.4|193600.4|10
1728942850000|2024-10-14 21:54:10|193926.1|193616.1|193926.7|193616.7|193926.7|193616.7|193926.1|193616.1|2
1728942870000|2024-10-14 21:54:30|193926.3|193616.3|193922.7|193612.7|193926.3|193616.3|193922.7|193612.7|2
1728942880000|2024-10-14 21:54:40|193904.3|193594.3|193923.7|193613.7|193927.4|193617.4|193904.3|193594.3|6
1728942900000|2024-10-14 21:55:00|193923.5|193613.5|193908|193598|193923.5|193613.5|193904.9|193594.9|6
1728942910000|2024-10-14 21:55:10|193913.5|193603.5|193914|193604|193933.9|193623.9|193904.7|193594.7|18
1728942920000|2024-10-14 21:55:20|193914.8|193604.8|193963.3|193653.3|193986.5|193676.5|193914.8|193604.8|18
1728942930000|2024-10-14 21:55:30|193961|193651|193918.6|193608.6|193964.1|193654.1|193904.8|193594.8|20
1728942940000|2024-10-14 21:55:40|193917.6|193607.6|193918.2|193608.2|193918.6|193608.6|193917.6|193607.6|5
1728942960000|2024-10-14 21:56:00|193918|193608|193914.4|193604.4|193919.6|193609.6|193914.4|193604.4|5
1728942970000|2024-10-14 21:56:10|193960.4|193650.4|193920.6|193610.6|193964.7|193654.7|193909.5|193599.5|10
1728942990000|2024-10-14 21:56:30|193918.6|193608.6|193965.7|193655.7|193971.4|193661.4|193918.6|193608.6|32
1728943000000|2024-10-14 21:56:40|193957|193647|193959.2|193649.2|193959.2|193649.2|193957|193647|3
1728943010000|2024-10-14 21:56:50|193915.5|193605.5|193914.3|193604.3|193915.7|193605.7|193914.3|193604.3|3
1728943020000|2024-10-14 21:57:00|193958|193648|193962.5|193652.5|193964.7|193654.7|193956.6|193646.6|15
1728943030000|2024-10-14 21:57:10|193955.7|193645.7|193911.7|193601.7|193956.3|193646.3|193911.7|193601.7|4
1728943040000|2024-10-14 21:57:20|193960.2|193650.2|193917.8|193607.8|193970.3|193660.3|193917|193607|20
1728943060000|2024-10-14 21:57:40|193929.3|193619.3|193918|193608|193929.3|193619.3|193915.6|193605.6|11
1728943070000|2024-10-14 21:57:50|193917.8|193607.8|193917.8|193607.8|193920.7|193610.7|193915.6|193605.6|24
1728943080000|2024-10-14 21:58:00|193962.2|193652.2|193959.8|193649.8|193972.1|193662.1|193957.9|193647.9|14
1728943090000|2024-10-14 21:58:10|193971.3|193661.3|193912|193602|193971.3|193661.3|193912|193602|12
1728943100000|2024-10-14 21:58:20|193911.8|193601.8|193925.4|193615.4|193925.4|193615.4|193911.8|193601.8|4
1728943110000|2024-10-14 21:58:30|193961.6|193651.6|193970.3|193660.3|193970.3|193660.3|193959.3|193649.3|18
1728943120000|2024-10-14 21:58:40|193970|193660|193916.3|193606.3|193970|193660|193915.1|193605.1|12
1728943130000|2024-10-14 21:58:50|193916.6|193606.6|193916.1|193606.1|193916.6|193606.6|193915.1|193605.1|4
1728943140000|2024-10-14 21:59:00|193918.7|193608.7|193918.7|193608.7|193918.7|193608.7|193918.7|193608.7|1
1728943150000|2024-10-14 21:59:10|193908.3|193598.3|193908.3|193598.3|193908.3|193598.3|193907.3|193597.3|5
1728943160000|2024-10-14 21:59:20|193971.4|193661.4|193918.3|193608.3|193974.9|193664.9|193917.7|193607.7|25
1728943170000|2024-10-14 21:59:30|193918.5|193608.5|193918.5|193608.5|193918.5|193608.5|193918.5|193608.5|1
1728943180000|2024-10-14 21:59:40|193918.2|193608.2|193959.6|193649.6|193974.9|193664.9|193918.2|193608.2|14
1728943190000|2024-10-14 21:59:50|193934|193624|193931|193621|193966.5|193656.5|193929.4|193619.4|9
1728943200000|2024-10-14 22:00:00|193931.5|193621.5|193937.2|193627.2|193976|193666|193817.1|193507.1|33
1728943210000|2024-10-14 22:00:10|193937.8|193627.8|193987|193677|194012.3|193702.3|193896.5|193586.5|10
1728943220000|2024-10-14 22:00:20|193990.3|193680.3|193997|193687|193997|193687|193990.3|193680.3|2
1728943230000|2024-10-14 22:00:30|193990.3|193680.3|193990.3|193680.3|193990.3|193680.3|193990.3|193680.3|1
1728943240000|2024-10-14 22:00:40|193985|193675|193985|193675|193985|193675|193985|193675|1
1728943260000|2024-10-14 22:01:00|193985.8|193675.8|193983|193673|193996.7|193686.7|193983|193673|6
1728943270000|2024-10-14 22:01:10|193982.9|193672.9|193997.2|193687.2|193997.2|193687.2|193982.9|193672.9|2
1728943280000|2024-10-14 22:01:20|193985.5|193675.5|193987.1|193677.1|193987.1|193677.1|193985.5|193675.5|2
1728943290000|2024-10-14 22:01:30|193932.8|193622.8|193934.4|193624.4|193934.5|193624.5|193932.8|193622.8|3
1728943320000|2024-10-14 22:02:00|193939.9|193629.9|193944.4|193634.4|193944.4|193634.4|193939.9|193629.9|2
1728943350000|2024-10-14 22:02:30|193939.9|193629.9|193947.1|193637.1|193947.1|193637.1|193939.9|193629.9|2
1728943370000|2024-10-14 22:02:50|193946.7|193636.7|193946.7|193636.7|193946.7|193636.7|193946.7|193636.7|1
1728943380000|2024-10-14 22:03:00|193943.8|193633.8|193943.8|193633.8|193943.8|193633.8|193943.8|193633.8|1
1728943390000|2024-10-14 22:03:10|193944.5|193634.5|193944.5|193634.5|193944.5|193634.5|193944.5|193634.5|1
1728943400000|2024-10-14 22:03:20|193940.7|193630.7|193936.5|193631.7|193940.7|193631.7|193936.5|193630.7|2
1728943410000|2024-10-14 22:03:30|193935.8|193632.4|193944.6|193634.6|193944.6|193634.6|193935.8|193632.4|2
1728943420000|2024-10-14 22:03:40|193944.5|193634.5|193944.3|193634.3|193944.5|193634.5|193944.3|193634.3|2
1728943440000|2024-10-14 22:04:00|193940|193630|193940|193630|193940|193630|193940|193630|1
1728943460000|2024-10-14 22:04:20|193945.1|193635.1|193941|193631|193945.1|193635.1|193941|193631|2
1728943500000|2024-10-14 22:05:00|193937.6|193627.6|193937.6|193627.6|193937.6|193627.6|193937.6|193627.6|1
1728943510000|2024-10-14 22:05:10|193937.7|193627.7|193937.7|193627.7|193937.7|193627.7|193937.7|193627.7|1
1728943520000|2024-10-14 22:05:20|193937.6|193627.6|193935|193631.7|193937.6|193631.7|193935|193627.6|2
1728943530000|2024-10-14 22:05:30|193934.8|193631.9|193934.8|193631.9|193934.8|193631.9|193934.8|193631.9|1
1728943540000|2024-10-14 22:05:40|193934.5|193632.1|193934.5|193632.1|193934.5|193632.1|193934.5|193632.1|1
1728943550000|2024-10-14 22:05:50|193937.4|193627.4|193937.4|193627.4|193937.4|193627.4|193937.4|193627.4|1
1728943560000|2024-10-14 22:06:00|193945|193635|193945|193635|193945|193635|193945|193635|1
1728943570000|2024-10-14 22:06:10|193940.8|193630.8|193941.4|193631.4|193941.4|193631.4|193940.8|193630.8|2
1728943580000|2024-10-14 22:06:20|193933|193633.2|193933|193633.2|193933|193633.2|193933|193633.2|1
1728943600000|2024-10-14 22:06:40|193932.6|193633.6|193932.6|193633.6|193932.6|193633.6|193932.6|193633.6|1
1728943610000|2024-10-14 22:06:50|193937|193627|193937|193627|193937|193627|193937|193627|1
1728943620000|2024-10-14 22:07:00|193936.8|193626.8|193939.5|193629.5|193939.5|193629.5|193936.8|193626.8|2
1728943630000|2024-10-14 22:07:10|193936.6|193636.8|193936.4|193637|193936.6|193637|193936.4|193636.8|2
1728943640000|2024-10-14 22:07:20|193943.7|193633.7|193932.7|193637.9|193944.1|193637.9|193932.7|193633.7|3
1728943650000|2024-10-14 22:07:30|193932.6|193639.9|193935.4|193638.9|193935.4|193640.3|193932.6|193638.9|3
1728943670000|2024-10-14 22:07:50|193940.9|193630.9|193940.9|193630.9|193940.9|193630.9|193940.9|193630.9|1
1728943680000|2024-10-14 22:08:00|193937.7|193642|193937.7|193642|193937.7|193642|193937.7|193642|1
1728943690000|2024-10-14 22:08:10|193937.5|193642.1|193948.1|193639.5|193948.1|193642.8|193937|193639.5|4
1728943700000|2024-10-14 22:08:20|193945.8|193639.7|193946.7|193637.6|193946.7|193639.7|193945.8|193637.6|2
1728943720000|2024-10-14 22:08:40|193948|193638|193948|193638|193948|193638|193948|193638|1
1728943740000|2024-10-14 22:09:00|193953.4|193644.3|193953.4|193644.3|193953.4|193644.3|193953.4|193644.3|1
1728943760000|2024-10-14 22:09:20|193951|193646|193951|193644.3|193951|193646|193951|193644.3|2
1728943770000|2024-10-14 22:09:30|193944.3|193634.3|193944.3|193634.3|193944.3|193634.3|193944.3|193634.3|1
1728943780000|2024-10-14 22:09:40|193947.1|193637.1|193947.1|193637.1|193947.1|193637.1|193947.1|193637.1|1
1728943790000|2024-10-14 22:09:50|193950.4|193645.6|193950.4|193645.6|193950.4|193645.6|193950.4|193645.6|1
1728943800000|2024-10-14 22:10:00||193645.7||193646.7||193646.7||193645.7|2
1728943810000|2024-10-14 22:10:10|193950.3|193646.8|193950.3|193646.8|193950.3|193646.8|193950.3|193646.8|1
1728943830000|2024-10-14 22:10:30|193948.6|193638.6|193948.6|193638.6|193948.6|193638.6|193948.6|193638.6|1
1728943840000|2024-10-14 22:10:40|193948.9|193638.9|193947|193637|193948.9|193638.9|193947|193637|2
1728943850000|2024-10-14 22:10:50|193948.5|193638.5|193948.5|193648.6|193948.5|193648.6|193948.5|193638.5|2
1728943880000|2024-10-14 22:11:20|193948.4|193648.7|193948.6|193647.5|193948.6|193648.7|193948.4|193647.5|2
1728943890000|2024-10-14 22:11:30|193946.9|193636.9|193946.9|193636.9|193946.9|193636.9|193946.9|193636.9|1
1728943900000|2024-10-14 22:11:40|193947.9|193646.9|193947.9|193646.9|193947.9|193646.9|193947.9|193646.9|1
1728943920000|2024-10-14 22:12:00||193647||193647||193647||193647|1
1728943930000|2024-10-14 22:12:10|193947.8|193636.9|193946.9|193636.9|193947.8|193636.9|193946.9|193636.9|2
1728943940000|2024-10-14 22:12:20|193946.4|193636.4|193957.4|193647.4|193957.4|193647.4|193946.4|193636.4|2
1728943960000|2024-10-14 22:12:40|193955.7|193645.7|193955.7|193645.7|193955.7|193645.7|193955.7|193645.7|1
1728943990000|2024-10-14 22:13:10|193957.4|193647.4|193957.4|193647.4|193957.4|193647.4|193957.4|193647.4|1
1728944010000|2024-10-14 22:13:30|193948.3|193638.3|193946.9|193646.3|193948.3|193646.3|193945.6|193635.6|3
1728944020000|2024-10-14 22:13:40|193946.8||193946.8||193946.8||193946.8||1
1728944040000|2024-10-14 22:14:00|193946.7|193646.4|193946.7|193646.4|193946.7|193646.4|193946.7|193646.4|1
1728944050000|2024-10-14 22:14:10|193945.6|193635.6|193945.6|193635.6|193945.6|193635.6|193945.6|193635.6|1
1728944060000|2024-10-14 22:14:20|193946|193636|193948.4|193638.4|193948.8|193638.8|193946|193636|3
1728944070000|2024-10-14 22:14:30|193946.3|193649.1|193946.4|193647.1|193946.4|193649.1|193946.3|193647.1|2
1728944080000|2024-10-14 22:14:40|193953.5|193652|193953.5|193652|193953.5|193652|193953.5|193652|1
1728944100000|2024-10-14 22:15:00|193953.4|193652.1|193963.5|193653.5|193963.5|193653.5|193953.4|193652.1|2
1728944110000|2024-10-14 22:15:10|193960.8|193650.8|193960.8|193650.8|193960.8|193650.8|193960.8|193650.8|1
1728944120000|2024-10-14 22:15:20|193954.7|193653.1|193954.7|193653.1|193954.7|193653.1|193954.7|193653.1|1
1728944140000|2024-10-14 22:15:40||193653.2||193653.2||193653.2||193653.2|1
1728944150000|2024-10-14 22:15:50|193954.5|193654|193961.8|193651.8|193961.8|193654|193954.5|193651.8|2
1728944160000|2024-10-14 22:16:00|193961.9|193651.9|193962.4|193652.4|193962.4|193652.4|193961.9|193651.9|2
1728944170000|2024-10-14 22:16:10|193967.1|193657.1|193967.1|193657.1|193967.1|193657.1|193967.1|193657.1|1
1728944180000|2024-10-14 22:16:20|193961|193651|193961|193651|193961|193651|193961|193651|1
1728944200000|2024-10-14 22:16:40|193962.1|193652.1|193962.1|193652.1|193962.1|193652.1|193962.1|193652.1|1
1728944220000|2024-10-14 22:17:00|193970.5|193660.5|193969|193659|193970.5|193660.5|193969|193659|2
1728944230000|2024-10-14 22:17:10|193969.5|193659.5|193961.8|193651.8|193969.5|193659.5|193961.8|193651.8|2
1728944260000|2024-10-14 22:17:40|193969.5|193659.5|193969.5|193659.5|193969.5|193659.5|193969.5|193659.5|1
1728944290000|2024-10-14 22:18:10|193961.7|193651.7|193961.7|193651.7|193961.7|193651.7|193961.7|193651.7|1
1728944320000|2024-10-14 22:18:40|193952.4|193654.2|193959.2|193649.2|193959.2|193654.2|193952.4|193649.2|2
1728944330000|2024-10-14 22:18:50|193959.3|193649.3|193959.3|193649.3|193959.3|193649.3|193959.3|193649.3|1
1728944340000|2024-10-14 22:19:00|193959.2|193649.2|193951.5|193653.8|193959.2|193653.8|193951.5|193649.2|2
1728944350000|2024-10-14 22:19:10|193951.3|193653.9|193952.7|193653|193952.7|193653.9|193951.3|193653|2
1728944360000|2024-10-14 22:19:20|193952.6|193653.1|193952.6|193653.1|193952.6|193653.1|193952.6|193653.1|1
1728944380000|2024-10-14 22:19:40|193959.8|193649.8|193968.6|193658.6|193968.6|193658.6|193959.8|193649.8|2
1728944400000|2024-10-14 22:20:00|193960.8|193650.8|193960.8|193650.8|193960.8|193650.8|193960.8|193650.8|1
1728944430000|2024-10-14 22:20:30|193968.6|193658.6|193968.6|193658.6|193968.6|193658.6|193968.6|193658.6|1
1728944440000|2024-10-14 22:20:40|193962|193652|193962|193652|193962|193652|193962|193652|1
1728944450000|2024-10-14 22:20:50|193958.6|193648.6|193958.6|193648.6|193958.6|193648.6|193958.6|193648.6|1
1728944460000|2024-10-14 22:21:00|193931.4|193672.2|193931.4|193672.2|193931.4|193672.2|193931.4|193672.2|1
1728944470000|2024-10-14 22:21:10|193959.1|193649.1|193959.1|193649.1|193959.1|193649.1|193959.1|193649.1|1
1728944490000|2024-10-14 22:21:30|193963.8|193653.8|193963.8|193653.8|193963.8|193653.8|193963.8|193653.8|1
1728944500000|2024-10-14 22:21:40|193955.9|193645.9|193955.9|193645.9|193955.9|193645.9|193955.9|193645.9|1
1728944510000|2024-10-14 22:21:50|193953.6|193643.6|193935.3|193630.3|193953.6|193647.7|193935.3|193630.3|5
1728944520000|2024-10-14 22:22:00|193935|193630.7|193930.8|193633.4|193935|193633.4|193930.8|193630.7|3
1728944530000|2024-10-14 22:22:10|193866|193695.3|193865.8|193695.7|193866.1|193695.7|193865.8|193695.3|3
1728944550000|2024-10-14 22:22:30|193865.7|193695.8|193865.7|193695.8|193865.7|193695.8|193865.7|193695.8|1
1728944560000|2024-10-14 22:22:40|193865.6|193695.9|193938.8|193628.8|193938.8|193695.9|193865.6|193628.8|2
1728944580000|2024-10-14 22:23:00|193942.7|193632.7|193942.7|193632.7|193942.7|193632.7|193942.7|193632.7|1
1728944590000|2024-10-14 22:23:10|193876.4|193689|193876.4|193689|193876.4|193689|193876.4|193689|1
1728944630000|2024-10-14 22:23:50|193942.7|193632.7|193942.7|193632.7|193942.7|193632.7|193942.7|193632.7|1
1728944640000|2024-10-14 22:24:00|193937.3|193627.3|193860.4|193694.9|193937.3|193694.9|193860.4|193622.5|3
1728944650000|2024-10-14 22:24:10|193860.2|193695.1|193860.2|193695.1|193860.2|193695.1|193860.2|193695.1|1
1728944660000|2024-10-14 22:24:20|193860.1|193695.3|193860.1|193695.3|193860.1|193695.3|193860.1|193695.3|1
1728944670000|2024-10-14 22:24:30|193864|193699.2|193869.2|193704.4|193869.2|193704.4|193864|193699.2|2
1728944680000|2024-10-14 22:24:40|193863.7|193703.3|193863.7|193696.6|193863.7|193703.3|193863.7|193696.6|2
1728944700000|2024-10-14 22:25:00|193863.6|193696.7|193863.6|193696.7|193863.6|193696.7|193863.6|193696.7|1
1728944710000|2024-10-14 22:25:10|193863.5|193696.8|193863.5|193696.8|193863.5|193696.8|193863.5|193696.8|1
1728944720000|2024-10-14 22:25:20|193936.1|193626.1|193936.1|193626.1|193936.1|193626.1|193936.1|193626.1|1
1728944730000|2024-10-14 22:25:30|193862.9|193696.3|193862.9|193696.3|193862.9|193696.3|193862.9|193696.3|1
1728944740000|2024-10-14 22:25:40|193862.8|193696.4|193865.4|193689.9|193872.2|193716.4|193841.4|193689.9|5
1728944750000|2024-10-14 22:25:50|193865.7|193691.1|193861.8|193692.9|193865.7|193692.9|193861.8|193691.1|2
1728944760000|2024-10-14 22:26:00|193857.9|193689|193814.8|193654.1|193857.9|193689|193814.8|193654.1|2
1728944770000|2024-10-14 22:26:10|193826.5|193663.6|193826.5|193663.6|193826.5|193663.6|193826.5|193663.6|1
1728944780000|2024-10-14 22:26:20|193826.2|193664|193824|193664.1|193826.2|193664.1|193824|193664|2
1728944790000|2024-10-14 22:26:30|193823.8|193664.2|193823.8|193664.2|193823.8|193664.2|193823.8|193664.2|1
1728944800000|2024-10-14 22:26:40|193896.7|193586.7|193896.7|193586.7|193896.7|193586.7|193896.7|193586.7|1
1728944820000|2024-10-14 22:27:00|193894|193584|193825.1|193666.2|193897.3|193666.2|193825.1|193584|3
1728944840000|2024-10-14 22:27:20|193825|193666.3|193825|193666.3|193825|193666.3|193825|193666.3|1
1728944850000|2024-10-14 22:27:30|193824.9|193666.4|193896.6|193586.6|193896.6|193666.4|193824.9|193584.6|3
1728944860000|2024-10-14 22:27:40|193894.5|193584.5|193896.5|193586.5|193896.5|193586.5|193894.5|193584.5|2
1728944870000|2024-10-14 22:27:50|193896.6|193586.6|193894.4|193584.4|193896.6|193586.6|193894.4|193584.4|2
1728944880000|2024-10-14 22:28:00|193822.5|193666.6|193822.5|193666.6|193822.5|193666.6|193822.5|193666.6|1
1728944890000|2024-10-14 22:28:10|193822.4|193666.7|193822.4|193666.7|193822.4|193666.7|193822.4|193666.7|1
1728944900000|2024-10-14 22:28:20|193822.3||193822.3||193822.3||193822.3||1
1728944910000|2024-10-14 22:28:30|193894.4|193584.4|193894.4|193584.4|193894.4|193584.4|193894.4|193584.4|1
1728944930000|2024-10-14 22:28:50|193896.7|193586.7|193823.8|193667.1|193896.7|193667.1|193823.8|193586.7|2
1728944950000|2024-10-14 22:29:10|193823.7|193667.2|193823.2|193666.8|193833.6|193667.2|193821.8|193661|4
1728944960000|2024-10-14 22:29:20|193895.3|193585.3|193895.3|193585.3|193895.3|193585.3|193895.3|193585.3|1
1728944970000|2024-10-14 22:29:30|193893|193583|193893|193583|193893|193583|193893|193583|1
1728944980000|2024-10-14 22:29:40|193893.1|193583.1|193893.1|193583.1|193893.1|193583.1|193893.1|193583.1|1
1728944990000|2024-10-14 22:29:50|193821.6|193667.1|193822.9|193667.2|193822.9|193667.2|193821.6|193667.1|2
1728945000000|2024-10-14 22:30:00|193821.3||193821.3||193821.3||193821.3||1
1728945010000|2024-10-14 22:30:10||193667.3||193667.3||193667.3||193667.3|1
1728945020000|2024-10-14 22:30:20|193892.7|193582.7|193892.7|193582.7|193892.7|193582.7|193892.7|193582.7|1
1728945030000|2024-10-14 22:30:30|193892.8|193582.8|193892.8|193582.8|193892.8|193582.8|193892.8|193582.8|1
1728945040000|2024-10-14 22:30:40|193892.7|193582.7|193821.4|193667.6|193892.7|193667.6|193821.4|193582.7|2
1728945050000|2024-10-14 22:30:50|193821.3|193667.8|193822.7|193667.8|193822.7|193667.8|193821.3|193667.8|2
1728945060000|2024-10-14 22:31:00|193833.8|193661.9|193833.8|193661.9|193833.8|193661.9|193833.8|193661.9|1
1728945080000|2024-10-14 22:31:20|193902.9|193592.9|193902.9|193592.9|193902.9|193592.9|193902.9|193592.9|1
1728945100000|2024-10-14 22:31:40|193833.9|193661.9|193833.9|193661.9|193833.9|193661.9|193833.9|193661.9|1
1728945120000|2024-10-14 22:32:00|193822.9|193666.9|193844.5|193676|193844.5|193679.1|193822.9|193666.9|6
1728945160000|2024-10-14 22:32:40|193911.7|193601.7|193911.7|193601.7|193911.7|193601.7|193911.7|193601.7|1
1728945180000|2024-10-14 22:33:00|193846|193677.4|193846|193677.4|193846|193677.4|193846|193677.4|1
1728945190000|2024-10-14 22:33:10|193859.6|193667.9|193859.6|193667.9|193859.6|193667.9|193859.6|193667.9|1
1728945220000|2024-10-14 22:33:40|193917.7|193607.7|193917.7|193607.7|193917.7|193607.7|193917.7|193607.7|1
1728945230000|2024-10-14 22:33:50|193825.5|193700.5|193825.5|193700.5|193825.5|193700.5|193825.5|193700.5|1
1728945240000|2024-10-14 22:34:00|193858.7|193667|193858.7|193667|193858.7|193667|193858.7|193667|1
1728945270000|2024-10-14 22:34:30|193917.7|193607.7|193917.7|193607.7|193917.7|193607.7|193917.7|193607.7|1
1728945290000|2024-10-14 22:34:50|193858.2|193666.5|193858.2|193666.5|193858.2|193666.5|193858.2|193666.5|1
1728945320000|2024-10-14 22:35:20|193917.7|193607.7|193917.7|193607.7|193917.7|193607.7|193917.7|193607.7|1
1728945340000|2024-10-14 22:35:40|193857.8|193666.1|193857.8|193666.1|193857.8|193666.1|193857.8|193666.1|1
1728945380000|2024-10-14 22:36:20|193917.7|193607.7|193917.7|193607.7|193917.7|193607.7|193917.7|193607.7|1
1728945390000|2024-10-14 22:36:30|193925.3|193615.3|193887|193716.9|193925.3|193716.9|193881.9|193615.3|4
1728945410000|2024-10-14 22:36:50|193886.9|193717|193886.9|193717|193886.9|193717|193886.9|193717|1
1728945430000|2024-10-14 22:37:10|193952.7|193642.7|193952.6|193642.6|193952.7|193642.7|193952.6|193642.6|2
1728945450000|2024-10-14 22:37:30|193884.7|193715|193884.7|193715|193884.7|193715|193884.7|193715|1
1728945470000|2024-10-14 22:37:50|193895.1|193708.9|193895.1|193708.9|193895.1|193708.9|193895.1|193708.9|1
1728945480000|2024-10-14 22:38:00|193959.1|193649.1|193959.1|193649.1|193959.1|193649.1|193959.1|193649.1|1
1728945500000|2024-10-14 22:38:20|193894.9|193708.7|193894.9|193708.7|193894.9|193708.7|193894.9|193708.7|1
1728945530000|2024-10-14 22:38:50|193959.1|193649.1|193959.1|193649.1|193959.1|193649.1|193959.1|193649.1|1
1728945540000|2024-10-14 22:39:00|193953|193643|193955.3|193645.3|193957.3|193647.3|193953|193643|3
1728945550000|2024-10-14 22:39:10|193955.2|193645.2|193955.2|193645.2|193955.2|193645.2|193955.2|193645.2|1
1728945560000|2024-10-14 22:39:20|193883.3|193719.7|193883.3|193719.7|193883.3|193719.7|193883.3|193719.7|1
1728945570000|2024-10-14 22:39:30|193883.1|193719.9|193883.1|193719.9|193883.1|193719.9|193883.1|193719.9|1
1728945580000|2024-10-14 22:39:40|193883|193720|193895.7|193705.9|193895.7|193720|193883|193705.9|2
1728945590000|2024-10-14 22:39:50|193895.6|193706|193895.6|193706|193895.6|193706|193895.6|193706|1
1728945600000|2024-10-14 22:40:00|193895.3||193895.3||193895.3||193895.3||1
1728945610000|2024-10-14 22:40:10|193896.8|193704.6|193896.8|193704.6|193896.8|193704.6|193896.8|193704.6|1
1728945630000|2024-10-14 22:40:30|193955|193645|193955|193645|193955|193645|193955|193645|1
1728945640000|2024-10-14 22:40:40|193863.4|193738.4|193863.4|193738.4|193863.4|193738.4|193863.4|193738.4|1
1728945650000|2024-10-14 22:40:50|193896.6|193704.6|193895|193704.6|193896.6|193704.6|193895|193704.6|2
1728945660000|2024-10-14 22:41:00||193704.7||193704.7||193704.7||193704.7|1
1728945670000|2024-10-14 22:41:10|193952.7|193642.7|193952.7|193642.7|193952.7|193642.7|193952.7|193642.7|1
1728945690000|2024-10-14 22:41:30|193893.9|193703.8|193893.9|193703.8|193893.9|193703.8|193893.9|193703.8|1
1728945700000|2024-10-14 22:41:40|193893.8||193893.8||193893.8||193893.8||1
1728945710000|2024-10-14 22:41:50|193905|193703.9|193905|193694.5|193905|193703.9|193905|193694.5|2
1728945720000|2024-10-14 22:42:00|193904.3|193696.7|193904.3|193696.7|193904.3|193696.7|193904.3|193696.7|1
1728945730000|2024-10-14 22:42:10|193957.7|193647.7|193957.7|193647.7|193957.7|193647.7|193957.7|193647.7|1
1728945750000|2024-10-14 22:42:30|193952.2|193642.2|193894.3|193703.8|193952.2|193703.8|193894.3|193642.2|2
1728945760000|2024-10-14 22:42:40|193894.2||193894.2||193894.2||193894.2||1
1728945770000|2024-10-14 22:42:50||193703.9||193703.9||193703.9||193703.9|1
1728945790000|2024-10-14 22:43:10|193952.2|193642.2|193952.2|193642.2|193952.2|193642.2|193952.2|193642.2|1
1728945800000|2024-10-14 22:43:20|193894.2|193704.1|193894.2|193704.1|193894.2|193704.1|193894.2|193704.1|1
1728945820000|2024-10-14 22:43:40|193862.6|193737.6|193906.8|193719.5|193906.8|193737.6|193862.6|193701.6|3
1728945840000|2024-10-14 22:44:00|193906.6|193719.7|193906.6|193719.7|193906.6|193719.7|193906.6|193719.7|1
1728945850000|2024-10-14 22:44:10||193719.8||193719.8||193719.8||193719.8|1
1728945860000|2024-10-14 22:44:20|193965.8|193655.8|193965.8|193655.8|193965.8|193655.8|193965.8|193655.8|1
1728945880000|2024-10-14 22:44:40|193965|193655|193903.4|193716.8|193965|193716.8|193903.4|193655|2
1728945890000|2024-10-14 22:44:50|193903.3|193706.5|193916|193706.5|193916|193706.5|193903.3|193706.5|2
1728945900000|2024-10-14 22:45:00|193920.5|193700.2|193897.2|193703.5|193920.5|193713.9|193895|193700.2|4
1728945950000|2024-10-14 22:45:50|193955.2|193645.2|193896.6|193700.6|193955.2|193736.4|193861.4|193643|4
1728945980000|2024-10-14 22:46:20|193906.7|193693.4|193906.4|193694|193906.7|193694|193906.4|193693.4|2
1728945990000|2024-10-14 22:46:30|193959.7|193649.7|193902|193708.1|193959.7|193708.1|193902|193649.7|3
1728946020000|2024-10-14 22:47:00|193901.9||193901.9||193901.9||193901.9||1
1728946030000|2024-10-14 22:47:10|193954.5|193644.5|193954.5|193644.5|193954.5|193644.5|193954.5|193644.5|1
1728946040000|2024-10-14 22:47:20|193953.9|193643.9|193955.1|193645.1|193955.1|193645.1|193953.9|193643.9|2
1728946050000|2024-10-14 22:47:30|193896.7|193703.9|193912.7|193694.7|193912.7|193703.9|193896.7|193694.7|2
1728946080000|2024-10-14 22:48:00|193964.9|193654.9|193964.9|193654.9|193964.9|193654.9|193964.9|193654.9|1
1728946100000|2024-10-14 22:48:20|193913.8|193693.4|193913.8|193693.4|193913.8|193693.4|193913.8|193693.4|1
1728946140000|2024-10-14 22:49:00|193964.9|193654.9|193964.9|193654.9|193964.9|193654.9|193964.9|193654.9|1
1728946160000|2024-10-14 22:49:20|193913.9|193693.5|193913.9|193693.5|193913.9|193693.5|193913.9|193693.5|1
1728946170000|2024-10-14 22:49:30|193913.3|193695|193916.7|193692.8|193916.7|193695|193913.3|193692.8|2
1728946210000|2024-10-14 22:50:10|193966.2|193656.2|193966.2|193656.2|193966.2|193656.2|193966.2|193656.2|1
1728946230000|2024-10-14 22:50:30|193917.6|193693.8|193917.6|193693.8|193917.6|193693.8|193917.6|193693.8|1
1728946270000|2024-10-14 22:51:10|193966.2|193656.2|193966.2|193656.2|193966.2|193656.2|193966.2|193656.2|1
1728946280000|2024-10-14 22:51:20|193917.7|193693.8|193917.7|193693.8|193917.7|193693.8|193917.7|193693.8|1
1728946320000|2024-10-14 22:52:00|193966.2|193656.2|193966.2|193656.2|193966.2|193656.2|193966.2|193656.2|1
1728946340000|2024-10-14 22:52:20|193966.3|193656.3|193917.8|193693.8|193966.3|193693.8|193917.8|193656.3|2
1728946370000|2024-10-14 22:52:50|193966.3|193656.3|193966.3|193656.3|193966.3|193656.3|193966.3|193656.3|1
1728946380000|2024-10-14 22:53:00|193965.1|193655.1|193965.1|193655.1|193965.1|193655.1|193965.1|193655.1|1
1728946390000|2024-10-14 22:53:10|193951|193641|193910.7|193690.9|193951|193690.9|193910.7|193641|2
1728946400000|2024-10-14 22:53:20|193910.1|193691.5|193910.1|193691.5|193910.1|193691.5|193910.1|193691.5|1
1728946420000|2024-10-14 22:53:40|193909.8|193691.8|193951|193641|193951|193691.8|193909.8|193641|2
1728946450000|2024-10-14 22:54:10|193950.9|193640.9|193904|193665.2|193950.9|193682.7|193904|193640.9|8
1728946460000|2024-10-14 22:54:20|193903.6|193665.6|193903.6|193665.6|193903.6|193665.6|193903.6|193665.6|1
1728946470000|2024-10-14 22:54:30|193903.5|193665.7|193903.5|193665.7|193903.5|193665.7|193903.5|193665.7|1
1728946480000|2024-10-14 22:54:40|193903.3|193665.3|193890|193652.2|193903.3|193665.3|193890|193652.2|2
1728946490000|2024-10-14 22:54:50|193889.8|193652.5|193889.8|193652.5|193889.8|193652.5|193889.8|193652.5|1
1728946500000|2024-10-14 22:55:00|193889.7|193652.6|193889.7|193652.6|193889.7|193652.6|193889.7|193652.6|1
1728946510000|2024-10-14 22:55:10|193889.6|193652.7|193889.6|193652.7|193889.6|193652.7|193889.6|193652.7|1
1728946520000|2024-10-14 22:55:20|193922.7|193612.7|193922.7|193612.7|193922.7|193612.7|193922.7|193612.7|1
1728946530000|2024-10-14 22:55:30|193922.8|193612.8|193922.8|193612.8|193922.8|193612.8|193922.8|193612.8|1
1728946540000|2024-10-14 22:55:40|193903.6|193646.5|193837.5|193636.3|193903.6|193646.6|193837.5|193636.3|3
1728946590000|2024-10-14 22:56:30|193932.6|193622.6|193839.9|193637.9|193932.6|193637.9|193839.9|193622.6|2
1728946600000|2024-10-14 22:56:40|193906.3|193644.3|193906|193647.1|193906.3|193647.1|193900.9|193639|3
1728946620000|2024-10-14 22:57:00|193905.7|193647.4|193905.7|193647.4|193905.7|193647.4|193905.7|193647.4|1
1728946630000|2024-10-14 22:57:10|193905.6|193647.5|193899.8|193640.4|193905.6|193647.5|193899.8|193640.4|3
1728946640000|2024-10-14 22:57:20|193899.7|193640.6|193890.1|193634|193899.7|193640.6|193888.9|193632.9|5
1728946650000|2024-10-14 22:57:30|193885.5|193632.1|193912.1|193677.6|193912.1|193677.6|193885.5|193632.1|2
1728946660000|2024-10-14 22:57:40|193910.8|193679.4|193910.8|193679.4|193910.8|193679.4|193910.8|193679.4|1
1728946680000|2024-10-14 22:58:00|193910.5|193679.6|193949.6|193639.6|193949.6|193679.6|193910.5|193639.6|2
1728946690000|2024-10-14 22:58:10|193945.4|193635.4|193925.5|193677|193945.6|193677|193925.5|193635.4|4
1728946700000|2024-10-14 22:58:20|193901.6|193678.2|193901.9|193668.2|193901.9|193678.2|193901.6|193663.4|3
1728946710000|2024-10-14 22:58:30|193901.1|193669|193901.1|193669|193901.1|193669|193901.1|193669|1
1728946720000|2024-10-14 22:58:40|193901|193669.2|193901|193669.2|193901|193669.2|193901|193669.2|1
1728946730000|2024-10-14 22:58:50|193900.8|193669.3|193900.8|193669.3|193900.8|193669.3|193900.8|193669.3|1
1728946740000|2024-10-14 22:59:00|193937.5|193627.5|193937.5|193627.5|193937.5|193627.5|193937.5|193627.5|1
1728946750000|2024-10-14 22:59:10|193910.1|193785.1|193963.6|193707.2|193967.6|193785.1|193910.1|193703.3|4
1728946790000|2024-10-14 22:59:50|193987|193677|193987|193677|193987|193677|193987|193677|1
1728946800000|2024-10-14 23:00:00|193988.3|193678.3|193928.2|193747.5|193994.5|193747.5|193928.2|193678.3|4
1728946810000|2024-10-14 23:00:10|193927.9|193747.2|193928.5|193747.9|193928.5|193747.9|193927.9|193747.2|3
1728946820000|2024-10-14 23:00:20|193927.5|193747.2|193927.5|193747.2|193927.5|193747.2|193927.5|193747.2|1
1728946840000|2024-10-14 23:00:40|193991|193681|193990.5|193680.5|193991|193681|193990.5|193680.5|2
1728946850000|2024-10-14 23:00:50|193919.4|193738.7|193918.1|193738.4|193919.4|193739.1|193918.1|193738.4|3
1728946860000|2024-10-14 23:01:00|193919.1|193738.7|193898.1|193717.4|193919.1|193738.7|193898.1|193717.4|5
1728946870000|2024-10-14 23:01:10|193896.7|193717.1|193926.1|193745.1|193926.1|193745.1|193896.7|193716.1|8
1728946880000|2024-10-14 23:01:20|193926.8|193745.8|193926.1|193745.5|193926.8|193745.8|193926.1|193745.5|2
1728946910000|2024-10-14 23:01:50|193989.5|193679.5|193985|193675|193989.5|193679.5|193985|193675|2
1728946920000|2024-10-14 23:02:00|193920.4|193742.1|193925.6|193747.9|193925.6|193747.9|193920.4|193742.1|5
1728946930000|2024-10-14 23:02:10|193925.9|193748.2|193925.9|193748.2|193926.6|193748.5|193925.9|193748.2|4
1728946940000|2024-10-14 23:02:20|193925.6|193747.9|193924.9|193747.2|193925.6|193747.9|193924.9|193747.2|3
1728946960000|2024-10-14 23:02:40|193989|193679|193930.8|193753.1|193991|193755.3|193930.5|193679|6
1728946970000|2024-10-14 23:02:50|193930.1|193752.8|193929.5|193752.1|193930.8|193753.1|193929.5|193752.1|4
1728946980000|2024-10-14 23:03:00|193942|193764.6|193961.1|193781.9|193977.3|193798.9|193942|193764.6|6
1728947000000|2024-10-14 23:03:20||193782.2||193782.2||193782.2||193782.2|1
1728947010000|2024-10-14 23:03:30|193960.1|193781.5|194029.5|193719.5|194029.5|193781.5|193960.1|193718.5|4
1728947020000|2024-10-14 23:03:40|194028.5|193718.5|194027|193717|194028.5|193718.5|194027|193717|2
1728947030000|2024-10-14 23:03:50|194028.5|193718.5|193962.9|193784.1|194028.5|193784.1|193962.9|193718.5|2
1728947040000|2024-10-14 23:04:00|193962.5|193783.7|193962.2|193783.7|193962.5|193783.7|193962.2|193783.7|2
1728947050000|2024-10-14 23:04:10|193962.5||193962.5||193962.5||193962.5||1
1728947060000|2024-10-14 23:04:20|194027.5|193717.5|194027.5|193717.5|194027.5|193717.5|194027.5|193717.5|1
1728947070000|2024-10-14 23:04:30|193960.7|193781.9|193960.7|193781.9|193960.7|193781.9|193960.7|193781.9|1
1728947090000|2024-10-14 23:04:50|193933.2|193808.2|193933.2|193808.2|193933.2|193808.2|193933.2|193808.2|1
1728947100000|2024-10-14 23:05:00|193959.7|193781.5|193960.4|193781.9|193960.4|193781.9|193959.7|193781.5|2
1728947130000|2024-10-14 23:05:30|194027|193717|193960.1|193781.7|194027|193781.7|193960.1|193717|2
1728947140000|2024-10-14 23:05:40|193932.9|193807.9|193959.8|193781.7|193959.8|193807.9|193932.9|193781.7|2
1728947150000|2024-10-14 23:05:50|193960.1|193781.3|193960.1|193781.7|193960.1|193781.7|193960.1|193781.3|2
1728947160000|2024-10-14 23:06:00|194027|193717|194027|193717|194027|193717|194027|193717|1
1728947170000|2024-10-14 23:06:10|194026|193716|194027|193717|194027|193717|194026|193716|2
1728947180000|2024-10-14 23:06:20|193959.8|193781.3|193959.8|193781.3|193959.8|193781.3|193959.8|193781.3|1
1728947200000|2024-10-14 23:06:40|193959.1|193780.9|193959.1|193780.9|193959.1|193780.9|193959.1|193780.9|1
1728947210000|2024-10-14 23:06:50|193954.1|193776|193955.8|193770.9|193962.5|193777.7|193950.3|193770.9|5
1728947220000|2024-10-14 23:07:00|193956.1|193770.5|193956.8|193771.2|193956.8|193771.2|193955.8|193770.5|3
1728947230000|2024-10-14 23:07:10|193956.1|193770.9|193956.1|193770.5|193956.1|193770.9|193955.5|193770.2|4
1728947240000|2024-10-14 23:07:20|194023.5|193713.5|194022.5|193712.5|194025.5|193715.5|194022.5|193712.5|5
1728947260000|2024-10-14 23:07:40|194021.5|193711.5|193952.1|193772.3|194021.5|193772.7|193951.8|193711.5|4
1728947270000|2024-10-14 23:07:50|193951.5|193771.7|193924.7|193747.7|193951.5|193771.7|193924.7|193747.7|15
1728947280000|2024-10-14 23:08:00|193924.3|193747.3|193956.3|193780|193962.1|193785.5|193924.3|193747.3|5
1728947290000|2024-10-14 23:08:10|193956.6|193780.3|193957.6|193781|193958.3|193781.7|193956.6|193780.3|6
1728947300000|2024-10-14 23:08:20|193957.9|193781.3|193957.9|193781.3|193957.9|193781.3|193957.9|193781.3|1
1728947310000|2024-10-14 23:08:30|193963.6|193776|193963.6|193776|193963.6|193776|193963.6|193776|1
1728947320000|2024-10-14 23:08:40|193961|193773.4|193959|193771.7|193961|193773.4|193959|193771.7|3
1728947330000|2024-10-14 23:08:50|193958.7|193771.4|193931.7|193747.1|193958.7|193771.4|193931.1|193746.8|8
1728947340000|2024-10-14 23:09:00|193931.4|193746.8|193931.4|193746.8|193931.4|193746.8|193931.4|193746.8|1
1728947350000|2024-10-14 23:09:10|193930.4|193746.1|193930.4|193746.1|193930.4|193746.1|193930.4|193746.1|1
1728947360000|2024-10-14 23:09:20|193931.4|193746.8|193993.5|193683.5|193993.5|193746.8|193930.4|193682|4
1728947370000|2024-10-14 23:09:30|193993|193683|193993|193683|193993|193683|193993|193683|1
1728947380000|2024-10-14 23:09:40|193993.5|193683.5|193929.3|193744.7|193993.5|193744.7|193929.3|193683.5|2
1728947390000|2024-10-14 23:09:50|193928.3|193744|193928.3|193744|193928.3|193744|193928.3|193744|1
1728947400000|2024-10-14 23:10:00|193928.9|193744.7|193928.9|193744.7|193928.9|193744.7|193928.9|193744.7|1
1728947410000|2024-10-14 23:10:10|193928.6|193744.3|193928.6|193744.3|193928.6|193744.3|193928.6|193744.3|1
1728947420000|2024-10-14 23:10:20|193992|193682|193994|193684|193994|193684|193992|193682|2
1728947440000|2024-10-14 23:10:40|193928.5|193744.3|193928.5|193744.3|193928.5|193744.3|193928.5|193744.3|1
1728947450000|2024-10-14 23:10:50|193928.2|193743.9|193928.2|193743.9|193928.9|193744.3|193928.2|193743.6|6
1728947460000|2024-10-14 23:11:00|193928.9|193744.3|193928.5|193744.3|193929.2|193744.6|193928.5|193744.3|3
1728947480000|2024-10-14 23:11:20|193994|193684|193994|193684|193994|193684|193994|193684|1
1728947490000|2024-10-14 23:11:30|193993|193683|193928.6|193744.3|193993|193744.3|193928.6|193683|2
1728947500000|2024-10-14 23:11:40|193928.3|193744|193928.3|193744|193928.3|193744|193928.3|193744|1
1728947510000|2024-10-14 23:11:50|193928.6|193744.3|193927.6|193743.3|193928.6|193744.3|193927.6|193743.3|4
1728947520000|2024-10-14 23:12:00|193927.9|193743|193927.3|193743|193927.9|193743|193927.3|193743|2
1728947530000|2024-10-14 23:12:10|193988|193678|193989.5|193679.5|193989.5|193679.5|193988|193678|2
1728947550000|2024-10-14 23:12:30|193923.8|193739.2|193923.8|193739.2|193923.8|193739.2|193923.8|193739.2|1
1728947560000|2024-10-14 23:12:40|193923.1|193738.9|193923.1|193738.9|193923.1|193738.9|193923.1|193738.9|1
1728947570000|2024-10-14 23:12:50|193923.5|193739.2|193933.7|193749.4|193933.7|193749.4|193923.5|193738.9|7
1728947580000|2024-10-14 23:13:00|193938.1|193753.9|193938.1|193754.5|193938.5|193754.5|193938.1|193753.9|3
1728947590000|2024-10-14 23:13:10|193938.5|193754.9|194018.9|193848.6|194021.2|193848.6|193938.5|193754.9|15
1728947600000|2024-10-14 23:13:20|194018.5|193848.9|194013.5|193854.6|194018.5|193854.6|194013.5|193848.9|5
1728947610000|2024-10-14 23:13:30|194017.9|193854.9|194017.2|193860.3|194017.9|193860.3|194017.2|193854.9|6
1728947620000|2024-10-14 23:13:40|194016.9|193859.9|194016.9|193860.6|194017.2|193860.6|194016.9|193859.9|4
1728947630000|2024-10-14 23:13:50|194017.5|193860.9|194017.2|193860.9|194017.5|193860.9|194016.5|193860.6|5
1728947640000|2024-10-14 23:14:00|194016.9|193789|194086.5|193936.3|194099.7|193950.8|194016.9|193789|19
1728947650000|2024-10-14 23:14:10|194086.2|193935.9|194086.2|193934.3|194086.2|193935.9|194079.6|193928|11
1728947660000|2024-10-14 23:14:20|194086.5|193934.9|194081.6|193929|194087.2|193934.9|194081.6|193929|7
1728947670000|2024-10-14 23:14:30|194081.9|193928.7|194081.9|193928|194081.9|193928.7|194081.6|193928|4
1728947680000|2024-10-14 23:14:40|194081.6|193927.7|194081.9|193927.3|194081.9|193927.7|194080.9|193926.7|6
1728947690000|2024-10-14 23:14:50|194082.3|193927.7|194151|193858|194151|193927.7|194082.3|193858|3
1728947700000|2024-10-14 23:15:00|194089.9|193934.6|194085.7|193929.7|194090.2|193934.9|194085|193929.7|5
1728947710000|2024-10-14 23:15:10|194084.7|193929.1|194077.7|193921.5|194084.7|193929.1|194077.7|193921.5|4
1728947720000|2024-10-14 23:15:20|194077.1|193921.1|194078.1|193920.5|194078.1|193921.1|194076.4|193920.1|7
1728947730000|2024-10-14 23:15:30|194076.7|193919.5|194047|193888.4|194077.7|193919.8|194047|193888.4|10
1728947740000|2024-10-14 23:15:40|194047.3|193888.1|194049|193889.7|194049|193889.7|194047|193888.1|5
1728947750000|2024-10-14 23:15:50|194049.7|193889.4|194049.7|193889.4|194049.7|193889.4|194049.7|193889.4|2
1728947760000|2024-10-14 23:16:00|194050|193892.6|194054.2|193893.3|194054.2|193893.3|194050|193892.6|3
1728947770000|2024-10-14 23:16:10|194054.5|193892.9|194055.2|193893.6|194055.2|193893.6|194054.5|193892.9|3
1728947780000|2024-10-14 23:16:20|194054.5|193893.3|194055.2|193892.6|194055.2|193893.3|194054.5|193892.6|4
1728947790000|2024-10-14 23:16:30|194127.5|193817.5|194059.5|193896.6|194127.5|193897.3|194059.5|193817.5|5
1728947800000|2024-10-14 23:16:40|194059.9|193896.3|194051.3|193887.4|194059.9|193896.3|194049.7|193886.1|11
1728947810000|2024-10-14 23:16:50|194051|193887.1|194056.9|193892.3|194056.9|193892.3|194051|193887.1|5
1728947820000|2024-10-14 23:17:00|194057.6|193893|194066.1|193901.2|194066.1|193901.2|194057.6|193893|6
1728947830000|2024-10-14 23:17:10|194066.5|193901.5|194066.5|193901.5|194066.5|193901.5|194066.5|193901.5|1
1728947840000|2024-10-14 23:17:20|194066.8|193901.2|194066.5|193901.2|194066.8|193901.2|194066.1|193900.9|4
1728947850000|2024-10-14 23:17:30|194066.8|193900.9|194131.5|193821.5|194131.5|193901.2|194066.1|193821.5|4
1728947860000|2024-10-14 23:17:40|194071.7|193905.7|194215.4|193905.9|194216|193977.5|194071.7|193905.7|12
1728947870000|2024-10-14 23:17:50|194214.7|193905.6|194205.5|193910.4|194214.7|193910.4|194205.5|193905.6|3
1728947880000|2024-10-14 23:18:00|194206.1|193909.9|194205.5|193910.4|194206.1|193910.4|194205|193909.9|3
1728947890000|2024-10-14 23:18:10|194133.3|193975.7|194133.7|193975.7|194133.7|193975.7|194133.3|193975.7|2
1728947900000|2024-10-14 23:18:20|194126.9|193968.9|194099.1|193940.1|194126.9|193968.9|194091.2|193933.3|15
1728947910000|2024-10-14 23:18:30|194098.4|193939.8|194099.4|193939.5|194099.4|193939.8|194098.4|193939.5|4
1728947920000|2024-10-14 23:18:40|194098.7|193938.8|194159.8|193890|194159.8|193938.8|194098.4|193890|5
1728947930000|2024-10-14 23:18:50|194146.5|193900.7|194146.8|193900.7|194146.8|193900.7|194146.5|193900.7|2
1728947940000|2024-10-14 23:19:00|194147.1|193901|194098|193937.1|194147.1|193937.1|194098|193901|2
1728947950000|2024-10-14 23:19:10|194097.7|193936.1|194087.8|193926.2|194097.7|193936.1|194087.8|193926.2|5
1728947960000|2024-10-14 23:19:20|194087.1|193925.5|194086.8|193925.2|194087.1|193925.5|194086.8|193925.2|2
1728947970000|2024-10-14 23:19:30|194088.1|193925.9|194088.1|193925.9|194088.1|193925.9|194088.1|193925.9|1
1728947980000|2024-10-14 23:19:40|194087.8|193925.5|194083.7|193919.1|194157|193925.5|194082.7|193847|4
1728947990000|2024-10-14 23:19:50|194084.3|193918.7|194084|193918.7|194084.3|193919.1|194084|193918.7|3
1728948000000|2024-10-14 23:20:00|194083.3|193918.1|194087.5|193921.6|194093.9|193928.3|194083.3|193918.1|8
1728948010000|2024-10-14 23:20:10|194087.9|193921.9|194088.9|193922.3|194089.2|193922.6|194087.9|193921.9|4
1728948020000|2024-10-14 23:20:20|194087.9|193921.6|194080.5|193929.5|194087.9|193929.5|194079.8|193921.6|6
1728948030000|2024-10-14 23:20:30|194082.1|193929.1|194082.5|193930.8|194082.5|193930.8|194082.1|193929.1|3
1728948040000|2024-10-14 23:20:40|194082.8|193931.1|194081.8|193930.5|194082.8|193931.1|194081.8|193930.5|3
1728948050000|2024-10-14 23:20:50|194163.5|193853.5|194164|193854|194164|193854|194163.5|193853.5|2
1728948060000|2024-10-14 23:21:00|194087.5|193935.7|194081.4|193930.1|194088.5|193936.7|194081.4|193930.1|7
1728948070000|2024-10-14 23:21:10|194081.1|193929.7|194081.7|193930.1|194081.7|193930.1|194081.1|193929.7|2
1728948080000|2024-10-14 23:21:20|194082.7|193930.4|194082.7|193930.7|194082.7|193930.7|194082.7|193930.4|2
1728948090000|2024-10-14 23:21:30|194082.1|193930.4|194082.1|193930.4|194082.1|193930.4|194082.1|193930.4|1
1728948100000|2024-10-14 23:21:40|194166|193856|194165|193855|194166|193856|194165|193855|2
1728948110000|2024-10-14 23:21:50|194165.5|193855.5|194086.6|193934.1|194165.5|193938.6|194085.6|193855.5|4
1728948120000|2024-10-14 23:22:00|194086.3|193934.4|194109.2|193956.9|194116.4|193963.4|194086.3|193934.4|7
1728948130000|2024-10-14 23:22:10|194105.1|193952.9|194083.1|193931.3|194105.1|193952.9|194083.1|193931.3|6
1728948140000|2024-10-14 23:22:20|194082.8|193930.9|194082.1|193930.6|194082.8|193931.3|194081.8|193930.6|4
1728948150000|2024-10-14 23:22:30|194082.5|193930.9|194082.5|193926.3|194082.5|193930.9|194082.5|193926.3|2
1728948160000|2024-10-14 23:22:40|194082.1|193926|194081.8|193926|194082.1|193926|194081.5|193926|3
1728948170000|2024-10-14 23:22:50|194106|193902|194106.3|193902.3|194106.3|193902.3|194106|193902|3
1728948180000|2024-10-14 23:23:00|194114.5|193903|194104.5|193900.9|194114.5|193911.2|194104.5|193900.9|9
1728948190000|2024-10-14 23:23:10|194104.2||194104.5||194104.5||194104.2||2
1728948200000|2024-10-14 23:23:20|194103.9|193900.5|194104.2|193900.9|194104.2|193900.9|194103.9|193900.5|2
1728948210000|2024-10-14 23:23:30|194153|193843|194082.3|193916.7|194156|193916.7|194082.3|193843|6
1728948220000|2024-10-14 23:23:40|194077.7|193912.1|194067.7|193902.4|194077.7|193912.1|194067.7|193902.4|3
1728948230000|2024-10-14 23:23:50|194075.6|193910.3|194071.5|193905.9|194076.9|193911.7|194070.9|193905.6|5
1728948240000|2024-10-14 23:24:00|194081.4|193915.8|194072.7|193907.1|194090.6|193924.7|194072.3|193906.7|7
1728948250000|2024-10-14 23:24:10|194073.3|193907.4|194172.7|194004.5|194173.4|194004.5|194072.7|193907.1|7
1728948260000|2024-10-14 23:24:20|194172.4|194004.8|194171.1|194004.5|194172.4|194004.8|194170.7|194003.8|5
1728948270000|2024-10-14 23:24:30|194170.7|194004.8|194161.4|194011.5|194170.7|194011.5|194161.4|194003.5|6
1728948280000|2024-10-14 23:24:40|194160.7|194011.9|194160.1|194012.2|194160.7|194012.2|194160.1|194011.9|5
1728948290000|2024-10-14 23:24:50|194165.8|194017.9|194162.2|194015|194166.5|194019.6|194161.5|194014.7|5
1728948300000|2024-10-14 23:25:00|194169.7|194022.7|194158|194012.6|194173.9|194027.8|194158|194012.3|8
1728948310000|2024-10-14 23:25:10|194157.7|194010.1|194155.3|194010.4|194157.7|194010.4|194154.9|194009.4|7
1728948320000|2024-10-14 23:25:20|194154.9|194010.7|194154.3|194007|194155.6|194011.4|194154.3|194007|4
1728948330000|2024-10-14 23:25:30|194152.1|194003.3|194149.1|194001.3|194152.1|194003.3|194149.1|194001.3|4
1728948340000|2024-10-14 23:25:40||194001.7||194002||194002||194001.7|2
1728948350000|2024-10-14 23:25:50||194002.3||194002.3||194002.3||194002.3|1
1728948360000|2024-10-14 23:26:00|194159|194002.7|194148.5|193993.9|194159|194008.7|194148.5|193993.9|9
1728948370000|2024-10-14 23:26:10|194148.2|193993.3|194129.9|193976.7|194148.5|193993.6|194129.5|193976.7|6
1728948380000|2024-10-14 23:26:20|194130.5|193977|194130.5|193977|194130.5|193977|194130.5|193977|1
1728948390000|2024-10-14 23:26:30|194137.9|193984.4|194143.6|193989.4|194143.6|193989.4|194137.9|193984.4|4
1728948400000|2024-10-14 23:26:40|194144.6|193990.1|194144.3|193989.4|194144.6|193990.1|194143.6|193989.1|4
1728948410000|2024-10-14 23:26:50|194143.9|193989.1|194144.3|193989.4|194144.6|193989.7|194143.3|193988.7|4
1728948420000|2024-10-14 23:27:00|194139.4|193984.5|194146.1|193990.9|194149.7|193994.5|194139.4|193984.5|8
1728948430000|2024-10-14 23:27:10||193990.5||193990.5||193990.5||193990.5|1
1728948440000|2024-10-14 23:27:20|194141.3|193985.8|194146.9|193991.1|194146.9|193991.1|194141.3|193985.8|2
1728948450000|2024-10-14 23:27:30|194147.3|193991.4|194147.9|193992.1|194147.9|193992.1|194147.3|193991.4|4
1728948460000|2024-10-14 23:27:40|194147.6|193991.7|194148.6|193992.1|194148.6|193992.1|194147.6|193991.7|2
1728948470000|2024-10-14 23:27:50|194147.6|193991.4|194147.6|193991.4|194147.6|193991.4|194147.6|193991.4|1
1728948480000|2024-10-14 23:28:00|194152.7|193996.5|194154.4|193997.5|194154.4|193997.5|194152.7|193996.5|3
1728948490000|2024-10-14 23:28:10|194153.4|193996.9|194154.4|193997.5|194154.4|193997.5|194153.4|193996.9|2
1728948500000|2024-10-14 23:28:20|194155.1|193997.9|194154.4|193997.2|194155.1|193997.9|194154.4|193997.2|3
1728948510000|2024-10-14 23:28:30|194148.4|193991.2|194140.9|193983.1|194148.4|193991.2|194140.9|193983.1|5
1728948530000|2024-10-14 23:28:50|194141.3|193983.4|194141.6|193982.7|194141.6|193983.4|194141.3|193982.7|2
1728948540000|2024-10-14 23:29:00|194151.7|193992.8|194161.6|194005|194167.6|194008.4|194151.7|193992.8|12
1728948550000|2024-10-14 23:29:10|194161.3|194004.7|194161.3|194004.7|194161.3|194004.7|194161.3|194004.7|1
1728948560000|2024-10-14 23:29:20|194161.6|194005|194161.6|194005|194161.6|194005|194161.6|194005|1
1728948570000|2024-10-14 23:29:30|194235|193940|194233|193937|194236|193940|194233|193937|3
1728948580000|2024-10-14 23:29:40|194232|193936|194232|193936|194232|193936|194232|193936|2
1728948590000|2024-10-14 23:29:50|194227|193933|194157.1|194001.1|194227|194001.1|194155.7|193933|3
1728948600000|2024-10-14 23:30:00|194157.4|194001.5|194157.7|194002.1|194157.7|194002.1|194157.4|194001.5|3
1728948610000|2024-10-14 23:30:10|194172|194016.4|194272.1|194112.6|194276.1|194117.3|194172|194016.4|14
1728948620000|2024-10-14 23:30:20|194272.5|194111.6|194281.8|194100.6|194282.1|194111.6|194271.1|194099.9|8
1728948630000|2024-10-14 23:30:30|194282.5|194100.9|194281.8|194100.6|194282.5|194100.9|194281.8|194100.6|3
1728948640000|2024-10-14 23:30:40|194276.3|194095.1|194272.9|194092.1|194276.6|194095.4|194272.9|194092.1|3
1728948660000|2024-10-14 23:31:00|194273.3|194092.4|194275.9|194095.1|194289.7|194108.9|194273.3|194092.4|11
1728948670000|2024-10-14 23:31:10|194275.6|194094.7|194270.5|194089.3|194275.6|194094.7|194269.9|194089|6
1728948680000|2024-10-14 23:31:20|194269.9|194089|194269.9|194089|194269.9|194089|194269.5|194088.7|3
1728948690000|2024-10-14 23:31:30|194270.5|194089.3|194270.2|194089|194270.5|194089.3|194269.5|194088.7|3
1728948700000|2024-10-14 23:31:40|194339.5|194029.5|194339.5|194029.5|194339.5|194029.5|194339.5|194029.5|1
1728948720000|2024-10-14 23:32:00|194340.5|194030.5|194280.6|194099.7|194340.5|194099.7|194278.3|194030.5|7
1728948730000|2024-10-14 23:32:10|194280.3|194099.4|194261.7|194080.5|194280.3|194099.4|194261.7|194080.5|5
1728948740000|2024-10-14 23:32:20|194262.4|194080.9|194261.4|194080.2|194263.1|194081.9|194261.4|194080.2|7
1728948750000|2024-10-14 23:32:30|194260.7|194079.9|194275.9|194094.7|194275.9|194094.7|194260.7|194079.9|7
1728948760000|2024-10-14 23:32:40|194275.5|194094.3|194275.5|194094.3|194275.5|194094.3|194275.5|194094.3|1
1728948780000|2024-10-14 23:33:00|194274.5|194093.7|194273.7|194092.5|194284.2|194103|194273.7|194092.5|9
1728948790000|2024-10-14 23:33:10|194273|194092.1|194273.7|194092.5|194274|194092.8|194273|194092.1|4
1728948800000|2024-10-14 23:33:20|194273|194092.1|194272.7|194091.8|194273.7|194092.5|194272.7|194091.8|4
1728948810000|2024-10-14 23:33:30|194273.3|194092.1|194276.1|194095.2|194276.1|194095.2|194262.2|194081.3|8
1728948820000|2024-10-14 23:33:40|194276.5|194095.5|194276.5|194095.5|194276.5|194095.5|194276.5|194095.5|1
1728948830000|2024-10-14 23:33:50|194277.1|194095.9|194277.1|194095.9|194277.1|194095.9|194277.1|194095.9|1
1728948840000|2024-10-14 23:34:00|194277.5|194096.2|194276.5|194095.5|194278.5|194097.5|194276.5|194095.5|6
1728948850000|2024-10-14 23:34:10|194339.5|194029.5|194262.7|194081.9|194339.5|194088.9|194261.7|194029.5|6
1728948860000|2024-10-14 23:34:20|194263.1|194082.2|194263.7|194082.5|194263.7|194082.5|194263.1|194082.2|2
1728948870000|2024-10-14 23:34:30|194263.4|194082.2|194278.1|194096.9|194278.1|194096.9|194263.4|194082.2|6
1728948880000|2024-10-14 23:34:40|194278.5|194097.3|194278.5|194097.3|194278.5|194097.3|194278.5|194097.3|1
1728948890000|2024-10-14 23:34:50|194278.8|194097.6|194279.1|194097.9|194279.1|194097.9|194278.8|194097.6|2
1728948900000|2024-10-14 23:35:00|194278.8|194098.3|194271.7|194090.9|194280.5|194099.6|194270.7|194090.2|9
1728948910000|2024-10-14 23:35:10|194271.1|194090.5|194272.7|194087.3|194278.1|194092.7|194264.4|194083.5|10
1728948920000|2024-10-14 23:35:20|194272.3|194086.9|194272.3|194086.9|194272.3|194086.9|194272.3|194086.9|1
1728948930000|2024-10-14 23:35:30|194273|194087.3|194272|194086.3|194276.7|194091.3|194266|194080.6|9
1728948940000|2024-10-14 23:35:40|194292.9|194066|194292.9|194066|194292.9|194066|194292.9|194066|1
1728948960000|2024-10-14 23:36:00|194292.2|194065.7|194292.2|194065.7|194292.2|194065.7|194292.2|194065.7|1
1728948970000|2024-10-14 23:36:10|194291.9|194065.3|194340.9|194120.1|194343.3|194122.1|194291.9|194065.3|8
1728948980000|2024-10-14 23:36:20|194341.6|194138.2|194412.3|194179.4|194440.4|194234.8|194341.6|194138.2|7
1728948990000|2024-10-14 23:36:30|194411.6|194179.7|194409.6|194181.4|194411.6|194181.4|194409.3|194179.7|8
1728949000000|2024-10-14 23:36:40|194409.9|194182.1|194458.9|194242.4|194458.9|194268.4|194409.9|194182.1|15
1728949010000|2024-10-14 23:36:50|194457.6|194243.1|194456.3|194246.4|194458.6|194247.1|194456.3|194243.1|9
1728949020000|2024-10-14 23:37:00|194456.6|194247.7|194431.4|194223.2|194456.6|194247.7|194406.6|194222.2|7
1728949030000|2024-10-14 23:37:10|194430.4|194222.5|194428.7|194220.5|194430.4|194222.5|194428.7|194220.5|5
1728949040000|2024-10-14 23:37:20|194429.1|194220.9|194412.7|194204.5|194429.1|194220.9|194411.1|194203.2|10
1728949050000|2024-10-14 23:37:30|194412.1|194204.2|194413.3|194205.5|194422.3|194214.5|194412.1|194204.2|5
1728949070000|2024-10-14 23:37:50|194413|194205.1|194413|194205.1|194413|194205.1|194413|194205.1|1
1728949080000|2024-10-14 23:38:00|194413.7|194205.5|194452|194174|194452|194205.5|194413.7|194172|5
1728949090000|2024-10-14 23:38:10|194451|194175|194453|194175|194453|194175|194451|194175|2
1728949100000|2024-10-14 23:38:20|194414.9|194207|194414.9|194207|194414.9|194207|194414.9|194207|1
1728949110000|2024-10-14 23:38:30|194414.2|194206.7|194395.1|194186.6|194414.2|194206.7|194394.8|194186.6|11
1728949120000|2024-10-14 23:38:40|194395.5|194186.3|194395.5|194186.3|194395.5|194186.3|194395.5|194186.3|1
1728949130000|2024-10-14 23:38:50|194395.8||194395.8||194395.8||194395.8||1
1728949140000|2024-10-14 23:39:00|194395.5|194185.9|194436|194151|194436|194186.6|194395.5|194149|8
1728949150000|2024-10-14 23:39:10|194435|194150|194435|194149|194435|194150|194435|194149|2
1728949160000|2024-10-14 23:39:20|194437|194150|194396.9|194186|194437|194187.3|194396.9|194149|6
1728949170000|2024-10-14 23:39:30|194397.5|194186.3|194398.2|194186.7|194398.2|194186.7|194397.5|194186.3|4
1728949180000|2024-10-14 23:39:40|194397.2|194186|194397.5|194186|194397.5|194186|194397.2|194186|2
1728949190000|2024-10-14 23:39:50|194398.2|194186.3|194437|194146|194437|194186.3|194397.9|194146|3
1728949200000|2024-10-14 23:40:00|194435|194145|194418|194129|194435|194145|194417|194129|5
1728949210000|2024-10-14 23:40:10|194420|194130|194435|194144|194435|194144|194420|194130|4
1728949220000|2024-10-14 23:40:20|194395.4|194183.2|194395.4|194183.2|194395.7|194183.5|194395.4|194183.2|3
1728949230000|2024-10-14 23:40:30|194395.7|194182.9|194395.7|194182.9|194395.7|194182.9|194395.1|194182.5|3
1728949240000|2024-10-14 23:40:40||194182.5||194182.2||194182.5||194182.2|2
1728949250000|2024-10-14 23:40:50|194436|194141|194375.6|194162.1|194436|194170.1|194374.3|194141|6
1728949260000|2024-10-14 23:41:00|194376.3|194161.7|194375.6|194161.1|194376.3|194161.7|194374.9|194161.1|6
1728949270000|2024-10-14 23:41:10|194375.9|194160.7|194375.9|194160.7|194375.9|194160.7|194375.9|194160.7|2
1728949290000|2024-10-14 23:41:30|194412|194109|194411|194107|194412|194109|194409|194107|5
1728949300000|2024-10-14 23:41:40|194412|194154.4|194371.3|194154.4|194412|194154.4|194371.3|194154.4|2
1728949310000|2024-10-14 23:41:50|194372.3|194154.7|194371.9|194154.1|194372.3|194154.7|194371.9|194154.1|2
1728949320000|2024-10-14 23:42:00|194350.9|194153.7|194371.6|194153.4|194371.9|194153.7|194350.9|194153.4|4
1728949330000|2024-10-14 23:42:10|194372.3|194153.7|194413.5|194103.5|194413.5|194153.7|194372.3|194103.5|2
1728949340000|2024-10-14 23:42:20|194414.5|194104.5|194416|194106|194416|194106|194414.5|194104.5|6
1728949350000|2024-10-14 23:42:30|194415|194105|194415.5|194105.5|194415.5|194105.5|194415|194105|2
1728949360000|2024-10-14 23:42:40|194349.9|194152.7|194349.9|194152.1|194349.9|194152.7|194349.9|194152.1|2
1728949380000|2024-10-14 23:43:00|194372.3|194151.7|194349.9|194177.1|194372.3|194177.1|194349.9|194151.7|3
1728949390000|2024-10-14 23:43:10|194408|194098|194408|194098|194408|194098|194406.5|194096.5|3
1728949400000|2024-10-14 23:43:20|194409|194099|194408.5|194098.5|194409|194099|194408.5|194098.5|2
1728949410000|2024-10-14 23:43:30|194409.5|194099.5|194349.6|194176.8|194409.5|194176.8|194349.6|194098.1|4
1728949440000|2024-10-14 23:44:00|194369.5||194369.5||194369.5||194369.5||1
1728949450000|2024-10-14 23:44:10|194407.5|194097.5|194407.5|194097.5|194407.5|194097.5|194407.5|194097.5|1
1728949460000|2024-10-14 23:44:20|194335.4|194137.7|194348.4|194149.7|194364.9|194175.6|194335.4|194137.7|6
1728949500000|2024-10-14 23:45:00|194402.9|194103.5|194395.3|194103.4|194402.9|194103.5|194395.3|194103.3|4
1728949510000|2024-10-14 23:45:10|194398.8|194098.6|194393.8|194104.2|194398.8|194104.2|194393.8|194098.6|2
1728949520000|2024-10-14 23:45:20|194360.3|194148.6|194360.3|194148.6|194360.3|194148.6|194360.3|194148.6|1
1728949530000|2024-10-14 23:45:30|194343.6|194148.7|194343.6|194146.8|194361.7|194148.7|194343.6|194146.8|3
1728949540000|2024-10-14 23:45:40|194361.7||194361.7||194361.7||194361.7||1
1728949550000|2024-10-14 23:45:50|194397.9|194098.7|194397.9|194098.7|194397.9|194098.7|194397.9|194098.7|1
1728949560000|2024-10-14 23:46:00|194392.1|194105.6|194399.7|194105.9|194399.7|194105.9|194392.1|194105.6|2
1728949570000|2024-10-14 23:46:10|194366.3|194106|194366.3|194153.2|194366.3|194153.2|194366.3|194106|2
1728949580000|2024-10-14 23:46:20|194357|194143.9|194353.9|194144|194357|194144|194353.9|194143.9|2
1728949590000|2024-10-14 23:46:30|194362.7|194152.7|194348.8|194150.7|194362.7|194152.7|194348.8|194150.7|2
1728949620000|2024-10-14 23:47:00|194366.2|194149.8|194366.2|194151.9|194366.2|194151.9|194366.2|194149.8|3
1728949630000|2024-10-14 23:47:10|194401|194103.8|194401|194103.8|194401|194103.8|194401|194103.8|1
1728949640000|2024-10-14 23:47:20|194401.1|194099.7|194369.1|194153.4|194401.1|194153.4|194369.1|194099.7|2
1728949650000|2024-10-14 23:47:30|194353.1|194151.6|194353.1|194151.6|194353.1|194151.6|194353.1|194151.6|1
1728949670000|2024-10-14 23:47:50|194404.4|194094.4|194404.4|194094.4|194404.4|194094.4|194404.4|194094.4|1
1728949680000|2024-10-14 23:48:00|194338.9|194142.2|194358.3|194142.1|194358.3|194142.2|194338.9|194142.1|2
1728949690000|2024-10-14 23:48:10|194338.9||194338.9||194338.9||194338.9||1
1728949710000|2024-10-14 23:48:30|194361.3|194142.2|194352|194179.2|194361.3|194179.2|194352|194129.4|10
1728949740000|2024-10-14 23:49:00|194408.6|194098.6|194408.6|194098.6|194408.6|194098.6|194408.6|194098.6|1
1728949770000|2024-10-14 23:49:30|194354.6|194181.8|194372.7|194174.7|194396.4|194181.8|194354.6|194173|5
1728949780000|2024-10-14 23:49:40||194174.8||194174.8||194174.8||194174.8|1
1728949800000|2024-10-14 23:50:00|194396.3|194129.1|194439.1|194129.1|194439.1|194129.1|194396.3|194129.1|2
1728949820000|2024-10-14 23:50:20|194375.5|194176.7|194398.2|194176.7|194398.2|194176.7|194375.5|194176.7|2
1728949830000|2024-10-14 23:50:30|194375.5||194398.2||194398.2||194375.5||2
1728949860000|2024-10-14 23:51:00|194437.6|194138.8|194442.7|194132.7|194442.7|194138.8|194437.6|194132.7|2
1728949870000|2024-10-14 23:51:10|194440.2|194130.2|194442.9|194132.9|194442.9|194132.9|194440.2|194130.2|2
1728949880000|2024-10-14 23:51:20|194398.3|194179.2|194398.3|194179.2|194398.3|194179.2|194398.3|194179.2|1
1728949890000|2024-10-14 23:51:30|194398.2|194179.3|194398.2|194177.6|194398.2|194179.3|194398.2|194177.6|2
1728949900000|2024-10-14 23:51:40|194398.1|194177.7|194398.1|194177.7|194398.1|194177.7|194398.1|194177.7|1
1728949910000|2024-10-14 23:51:50|194440.4|194130.4|194440.4|194130.4|194440.4|194130.4|194440.4|194130.4|1
1728949920000|2024-10-14 23:52:00|194441.2|194131.2|194428.9|194209.2|194441.2|194209.2|194428.9|194131.2|2
1728949930000|2024-10-14 23:52:10|194428.8|194209.3|194428.8|194209.3|194428.8|194209.3|194428.8|194209.3|1
1728949940000|2024-10-14 23:52:20|194428.7|194210.4|194428.7|194210.4|194428.7|194210.4|194428.7|194210.4|2
1728949950000|2024-10-14 23:52:30|194477|194167.6|194474|194171.4|194477|194171.4|194474|194167.6|3
1728949970000|2024-10-14 23:52:50|194473.9|194171.5|194425.7|194209.7|194473.9|194209.7|194425.7|194171.5|2
1728949990000|2024-10-14 23:53:10|194425.6|194209.8|194425.6|194209.8|194425.6|194209.8|194425.6|194209.8|1
1728950000000|2024-10-14 23:53:20|194473.6|194171.8|194473.6|194171.8|194473.6|194171.8|194473.6|194171.8|1
1728950010000|2024-10-14 23:53:30|194473.5|194171.9|194473.5|194171.9|194473.5|194171.9|194473.5|194171.9|1
1728950020000|2024-10-14 23:53:40|194473.4|194172|194473.4|194172|194473.4|194172|194473.4|194172|1
1728950030000|2024-10-14 23:53:50|194425.7|194210.1|194425.7|194210.1|194425.7|194210.1|194425.7|194210.1|1
1728950040000|2024-10-14 23:54:00|194423.6|194211.7|194423.6|194211.7|194423.6|194211.7|194423.6|194211.7|1
1728950050000|2024-10-14 23:54:10|194423.5|194211.8|194423.5|194211.8|194423.5|194211.8|194423.5|194211.8|1
1728950060000|2024-10-14 23:54:20|194466.5|194177.5|194376.9|194162.1|194466.5|194186.2|194371.6|194156.7|12
1728950070000|2024-10-14 23:54:30|194376.6|194161.7|194377.6|194162.1|194377.6|194162.1|194376.6|194161.7|2
1728950080000|2024-10-14 23:54:40|194377.3|194161.7|194377.3|194161.4|194377.6|194161.7|194377.3|194161.4|3
1728950090000|2024-10-14 23:54:50|194421|194119|194425|194123|194425|194123|194420|194118|6
1728950100000|2024-10-14 23:55:00|194428|194124|194426|194123|194428|194124|194426|194123|3
1728950110000|2024-10-14 23:55:10|194425|194122|194382.6|194188.6|194425|194188.6|194382.6|194121|3
1728950120000|2024-10-14 23:55:20|194383.3||194383.3||194383.3||194383.3||1
1728950130000|2024-10-14 23:55:30|194382.9||194382.6||194382.9||194382.6||2
1728950140000|2024-10-14 23:55:40|194382.3|194165.1|194356.1|194188.8|194423|194188.8|194356.1|194115|5
1728950150000|2024-10-14 23:55:50|194356.4|194189.1|194356.4|194188.8|194356.7|194189.1|194356.4|194188.8|3
1728950160000|2024-10-14 23:56:00|194357.1|194189.5|194356.1|194188.5|194357.7|194190.1|194356.1|194188.5|6
1728950170000|2024-10-14 23:56:10|194355.7|194188.1|194356.4|194188.1|194356.4|194188.1|194355.7|194188.1|3
1728950180000|2024-10-14 23:56:20|194421.5|194111.5|194422|194112|194422.5|194112.5|194421.5|194111.5|3
1728950190000|2024-10-14 23:56:30|194425|194115|194426|194116|194426|194116|194423|194113|6
1728950200000|2024-10-14 23:56:40|194425|194115|194353.1|194184.5|194426.5|194185.5|194353.1|194115|9
1728950210000|2024-10-14 23:56:50|194354.1|194184.2|194358.8|194228.3|194359.8|194228.3|194354.1|194184.2|8
1728950220000|2024-10-14 23:57:00|194339.3|194214.3|194339.3|194214.3|194339.3|194214.3|194339.3|194214.3|1
1728950230000|2024-10-14 23:57:10|194360.1|194190.9|194361.5|194228.3|194361.5|194228.3|194339.3|194190.9|5
1728950240000|2024-10-14 23:57:20|194433|194243.9|194390.1|194220.8|194433|194253.9|194371.5|194210.5|8
1728950250000|2024-10-14 23:57:30|194390.4|194221.1|194390.7|194221.5|194390.7|194221.5|194390.4|194221.1|2
1728950260000|2024-10-14 23:57:40|194390.4|194221.1|194385.9|194250.4|194390.4|194250.4|194385.2|194215.9|6
1728950270000|2024-10-14 23:57:50|194385.5|194215.9|194386.2|194216.6|194386.2|194216.6|194385.2|194215.9|4
1728950280000|2024-10-14 23:58:00|194386.5|194250.4|194386.2|194216.6|194386.5|194250.4|194385.2|194215.9|6
1728950290000|2024-10-14 23:58:10|194385.2|194215.9|194460|194150|194460|194215.9|194384.9|194149.5|4
1728950300000|2024-10-14 23:58:20|194459.5|194149.5|194461.5|194151.5|194461.5|194151.5|194459.5|194149.5|2
1728950310000|2024-10-14 23:58:30|194460|194150|194373.2|194242.9|194460|194242.9|194339.8|194150|15
1728950320000|2024-10-14 23:58:40|194373.5|194210.5|194387.4|194218.5|194389.1|194219.5|194373.5|194205.7|10
1728950330000|2024-10-14 23:58:50|194381.6|194212.7|194375.3|194206.1|194381.6|194212.7|194374.7|194205.7|15
1728950340000|2024-10-14 23:59:00|194385.3|194216|194364|194234.7|194385.3|194234.7|194363.7|194194.8|8
1728950350000|2024-10-14 23:59:10|194364.3|194219.4|194367|194238.1|194388.7|194247.5|194364.3|194210.8|8
1728950360000|2024-10-14 23:59:20|194366.3||194367||194367.3||194366.3||4
1728950370000|2024-10-14 23:59:30|194366.7|194229|194360.2|194229|194366.7|194229|194359.2|194229|6
1728950380000|2024-10-14 23:59:40|194359.9|194236.9|194341.9|194174.3|194364.9|194236.9|194326.1|194174|12
1728950390000|2024-10-14 23:59:50|194341.3|194173.7|194342.3|194174.3|194342.3|194174.3|194341.3|194173.7|3
1728950400000|2024-10-15 00:00:00|194344.9|194177|194334.7|194165.9|194354.4|194191|194316|194164.9|12
1728950410000|2024-10-15 00:00:10|194335|194166.3|194323.5|194155.4|194335|194166.3|194319.1|194150.8|9
1728950420000|2024-10-15 00:00:20|194323.1|194155.1|194323.5|194155.4|194323.5|194155.4|194323.1|194154.7|4
1728950430000|2024-10-15 00:00:30|194323.8|194147.5|194321.8|194153.5|194323.8|194154.8|194315.9|194147.5|8
1728950440000|2024-10-15 00:00:40|194321.1|194153.1|194321.5|194153.5|194321.5|194153.5|194319.8|194152.1|7
1728950450000|2024-10-15 00:00:50|194321.8|194153.8|194321.9|194154.1|194322.9|194154.8|194316.3|194148.3|10
1728950460000|2024-10-15 00:01:00|194322.6|194197.6|194322.7|194197.7|194322.9|194197.9|194322.4|194197.4|6
1728950470000|2024-10-15 00:01:10|194322.9|194197.9|194325.2|194200.2|194325.6|194200.6|194316.3|194155.5|12
1728950480000|2024-10-15 00:01:20|194325.6|194200.6|194325.7|194200.7|194325.7|194200.7|194325.6|194200.6|2
1728950490000|2024-10-15 00:01:30|194325|194157.3|194322.5|194155.2|194325|194157.3|194317.6|194150.2|8
1728950500000|2024-10-15 00:01:40|194322.9|194154.9|194322.5|194154.9|194322.9|194154.9|194322.5|194154.9|2
1728950510000|2024-10-15 00:01:50|194322.9|194155.2|194321.2|194154.2|194322.9|194155.2|194321.2|194154.2|5
1728950520000|2024-10-15 00:02:00|194254.7|194129.7|194281.4|194116.8|194285.4|194129.7|194254.7|194116.8|7
1728950530000|2024-10-15 00:02:10|194282.4|194117.1|194285|194120.7|194286.7|194122.1|194278.9|194114.6|6
1728950540000|2024-10-15 00:02:20|194284.7|194120.4|194279.3|194115|194286|194121.4|194279.3|194115|6
1728950550000|2024-10-15 00:02:30|194227.9|194064.6|194253.3|194121.2|194253.7|194121.2|194223.9|194060.3|30
1728950560000|2024-10-15 00:02:40|194253.7|194064.6|194239.9|194063.6|194253.7|194064.6|194238.2|194062.3|10
1728950570000|2024-10-15 00:02:50|194240.5|194063.9|194246.1|194068.5|194248.4|194115.7|194240.2|194063.2|13
1728950580000|2024-10-15 00:03:00|194249.4|194112.8|194254.5|194075.5|194261.2|194119.2|194236.7|194062.4|17
1728950590000|2024-10-15 00:03:10|194278.5|194099.9|194271.5|194092.9|194279.5|194100.9|194270.9|194092.4|10
1728950600000|2024-10-15 00:03:20|194271.2|194092.6|194275.1|194143.2|194281.1|194143.2|194269.4|194092.6|14
1728950610000|2024-10-15 00:03:30|194275.4||194275.4||194275.4||194274.4||4
1728950620000|2024-10-15 00:03:40|194275.7|194098.4|194276.7|194098.4|194277|194098.7|194275.1|194097.7|10
1728950630000|2024-10-15 00:03:50|194277|194098.7|194270.8|194092.6|194279.3|194100.7|194269.9|194091.7|13
1728950640000|2024-10-15 00:04:00|194271.8|194093.6|194304.5|194179.5|194311.2|194180.3|194255.9|194093.6|21
1728950650000|2024-10-15 00:04:10|194304.8|194179.8|194303.1|194176.8|194316.9|194191.9|194301.1|194130.9|14
1728950660000|2024-10-15 00:04:20|194310.6|194185.6|194310.6|194137|194311.3|194185.7|194310.3|194136.7|8
1728950670000|2024-10-15 00:04:30|194311.3|194137.3|194309.1|194183.7|194312.1|194186.4|194302.1|194130.1|18
1728950680000|2024-10-15 00:04:40|194308.6|194183.6|194312.7|194138.1|194312.7|194186.1|194304.1|194130.8|13
1728950690000|2024-10-15 00:04:50|194310.7|194136.5|194311|194136.4|194312|194174.2|194302.4|194128.5|14
1728950700000|2024-10-15 00:05:00|194312|194137.4|194275.2|194148.4|194312|194184.1|194249.1|194104.3|23
1728950710000|2024-10-15 00:05:10|194282.4|194157.2|194286.5|194112.5|194287|194162|194275.1|194112.5|10
1728950720000|2024-10-15 00:05:20|194287.4|194162.4|194288.4|194163.4|194288.4|194163.4|194287.1|194113.5|4
1728950730000|2024-10-15 00:05:30|194288.6|194163.6|194282.2|194109.6|194288.6|194163.6|194281.5|194108.6|7
1728950740000|2024-10-15 00:05:40|194281.9|194108.9|194282.2|194108.9|194282.2|194108.9|194281.2|194108.6|3
1728950750000|2024-10-15 00:05:50|194281.5|194108.6|194281.9|194108.6|194281.9|194108.6|194281.5|194108.3|3
1728950760000|2024-10-15 00:06:00|194282.5|194155.9|194363|194155.9|194365|194155.9|194282.5|194155.9|4
1728950770000|2024-10-15 00:06:10|194362||194362||194362||194362||1
1728950780000|2024-10-15 00:06:20|194363|194160.3|194285.8|194160.3|194364|194160.3|194285.2|194160.2|7
1728950790000|2024-10-15 00:06:30|194285.2|194160.2|194285.2|194160.2|194285.2|194160.2|194285.2|194160.2|1
1728950800000|2024-10-15 00:06:40|194285.5|194160.3|194284.5|194158.4|194285.5|194160.3|194284.2|194158.4|5
1728950810000|2024-10-15 00:06:50|194284.2|194146.7|194280.6|194154|194284.5|194154|194276.1|194106|7
1728950820000|2024-10-15 00:07:00|194259.7|194134.7|194281.6|194106|194281.6|194154|194259.7|194101.2|7
1728950830000|2024-10-15 00:07:10|194281.3|194105.7|194280.9|194105.7|194281.6|194106|194280.9|194105.7|3
1728950840000|2024-10-15 00:07:20|194281.6||194281.3||194281.6||194281.3||2
1728950850000|2024-10-15 00:07:30|194281.6|194105.3|194280.9|194105.3|194281.6|194105.3|194280.9|194105.3|2
1728950860000|2024-10-15 00:07:40|194273.9|194098.3|194281.3|194105.3|194281.9|194105.7|194273.9|194098.3|4
1728950870000|2024-10-15 00:07:50|194281.6|194105.7|194281.9|194105.7|194281.9|194105.7|194281.6|194105.7|4
1728950880000|2024-10-15 00:08:00|194259.7|194154|194282|194154.1|194282|194154.1|194259.7|194134.7|3
1728950890000|2024-10-15 00:08:10|194282.7||194282.3||194282.7||194282.3||2
1728950900000|2024-10-15 00:08:20|194282||194282.7||194282.7||194282||3
1728950910000|2024-10-15 00:08:30|194259.8|194134.8|194237.1|194112.1|194259.8|194134.8|194237.1|194112.1|2
1728950940000|2024-10-15 00:09:00|194246.4|194121.4|194264.3|194139.3|194268.4|194140.7|194246.4|194121.4|5
1728950970000|2024-10-15 00:09:30|194287|194158.6|194358.4|194048.4|194358.4|194158.6|194287|194046.4|3
1728950980000|2024-10-15 00:09:40|194355.9|194045.9|194303.8|194174.8|194355.9|194174.8|194298.5|194045.9|5
1728950990000|2024-10-15 00:09:50|194303.5|194155.5|194280.5|194155.5|194303.5|194155.5|194280.5|194155.5|2
1728951000000|2024-10-15 00:10:00|194303.8|194174.8|194280.5|194155.5|194303.8|194174.8|194280.5|194155.5|2
1728951020000|2024-10-15 00:10:20|194388|194174.8|194272.5|194147.5|194389|194174.8|194272.5|194147.5|4
1728951040000|2024-10-15 00:10:40|194264.3|194139.3|194288.7|194158.6|194289.3|194158.6|194264.3|194119.4|5
1728951050000|2024-10-15 00:10:50|194288.3|194139.3|194283.9|194115.7|194288.3|194139.3|194264.3|194115.7|3
1728951060000|2024-10-15 00:11:00|194283.6|194157.5|194283.3|194157.5|194283.6|194157.5|194283.3|194157.5|3
1728951070000|2024-10-15 00:11:10|194282.9||194283.3||194283.3||194282.9||2
1728951080000|2024-10-15 00:11:20|194282.9|194157.4|194351.5|194041.5|194352|194157.4|194282.3|194041|7
1728951090000|2024-10-15 00:11:30|194352|194042|194352|194042|194352.5|194042.5|194351.5|194041.5|4
1728951100000|2024-10-15 00:11:40|194353.5|194043.5|194282.9|194116|194354|194116|194282.9|194042|6
1728951110000|2024-10-15 00:11:50|194282.3|194115.7|194282.9|194116|194282.9|194116|194282.3|194115.7|2
1728951120000|2024-10-15 00:12:00|194281.9|194156.5|194290.9|194165.9|194290.9|194165.9|194281.9|194156.5|4
1728951130000|2024-10-15 00:12:10|194290.7|194165.7|194288.5|194122.2|194290.7|194165.7|194288.5|194122.2|4
1728951140000|2024-10-15 00:12:20|194289.1|194122.5|194288.5|194122.2|194289.1|194122.5|194288.5|194122.2|4
1728951150000|2024-10-15 00:12:30|194280.4|194121.9|194278.9|194112|194286.8|194121.9|194278.9|194112|7
1728951160000|2024-10-15 00:12:40|194278.6|194112.3|194269.7|194144.7|194281.4|194144.7|194266.2|194099.6|10
1728951170000|2024-10-15 00:12:50|194269.9|194144.9|194275.8|194150.8|194275.8|194150.8|194269.9|194144.9|5
1728951180000|2024-10-15 00:13:00|194258.7|194133.7|194263.3|194105|194263.9|194133.7|194258.7|194105|6
1728951190000|2024-10-15 00:13:10|194262.6|194104.7|194263.3|194105|194263.3|194105|194262.6|194104.7|2
1728951200000|2024-10-15 00:13:20|194262.9|194104.7|194262.3|194104.3|194262.9|194104.7|194262.3|194104.3|2
1728951210000|2024-10-15 00:13:30|194322|194022|194247.2|194090.6|194322|194097.3|194247.2|194022|7
1728951220000|2024-10-15 00:13:40|194248.2|194090.9|194248.2|194090.9|194248.2|194090.9|194247.5|194090.6|4
1728951240000|2024-10-15 00:14:00|194256.2|194090.6|194303.2|194178.2|194303.3|194178.3|194256.2|194090.6|8
1728951250000|2024-10-15 00:14:10|194303.3|194178.3|194302.4|194139.1|194304.2|194179.2|194302.1|194136.5|7
1728951260000|2024-10-15 00:14:20|194302.7|194138.8|194302.7|194138.8|194302.7|194138.8|194302.7|194138.8|1
1728951270000|2024-10-15 00:14:30|194302.1|194138.1|194372.5|194062.5|194372.5|194138.1|194302.1|194061|8
1728951280000|2024-10-15 00:14:40|194371|194061|194302.9|194131.6|194372.5|194131.6|194302.9|194061|5
1728951290000|2024-10-15 00:14:50|194308.9|194137.7|194308.9|194136.7|194309.3|194137.7|194308.6|194136.7|5
1728951300000|2024-10-15 00:15:00|194309.6|194136.3|194304.2|194131.3|194309.6|194136.7|194304.2|194131.3|4
1728951310000|2024-10-15 00:15:10|194304.5|194131.6|194304.2|194131.6|194304.5|194131.6|194304.2|194131.6|2
1728951320000|2024-10-15 00:15:20|194298.9|194126.3|194262.8|194137.8|194298.9|194137.8|194262.8|194126.3|2
1728951350000|2024-10-15 00:15:50|194376|194157.1|194376|194157.1|194376|194157.1|194376|194157.1|1
1728951360000|2024-10-15 00:16:00|194359.5|194049.5|194359|194049|194359.5|194049.5|194359|194049|2
1728951370000|2024-10-15 00:16:10|194359.5|194049.5|194287.5|194156.8|194359.5|194156.8|194287.5|194049.5|2
1728951380000|2024-10-15 00:16:20|194262.5|194137.5|194262.5|194137.5|194262.5|194137.5|194262.5|194137.5|1
1728951410000|2024-10-15 00:16:50|194359|194049|194359|194049|194359|194049|194359|194049|1
1728951420000|2024-10-15 00:17:00|194359.5|194049.5|194358.5|194048.5|194360|194050|194358.5|194048.5|3
1728951430000|2024-10-15 00:17:10|194286.6|194156.5|194286.6|194156.5|194286.9|194156.5|194286.6|194156.5|3
1728951440000|2024-10-15 00:17:20|194293.7|194167.1|194292|194167|194293.7|194167.1|194288.9|194160|5
1728951460000|2024-10-15 00:17:40|194291.8|194166.8|194291.5|194166.5|194291.8|194166.8|194291.5|194166.5|2
1728951470000|2024-10-15 00:17:50|194291.8|194166.8|194355|194045|194355|194167|194291.8|194045|3
1728951480000|2024-10-15 00:18:00|194354|194044|194287.6|194160.5|194354|194160.5|194287.6|194044|2
1728951500000|2024-10-15 00:18:20|194288.3||194288.3||194288.3||194288.3||1
1728951510000|2024-10-15 00:18:30|194287.9||194287.3||194287.9||194287.3||2
1728951520000|2024-10-15 00:18:40|194353|194043|194354.5|194044.5|194354.5|194044.5|194353|194043|2
1728951530000|2024-10-15 00:18:50|194354|194044|194354|194044|194354|194044|194354|194044|1
1728951540000|2024-10-15 00:19:00|194287.9|194160.9|194247.3|194122.3|194287.9|194160.9|194240.7|194115.7|3
1728951550000|2024-10-15 00:19:10|194236.4|194111.4|194244.3|194119.3|194244.7|194119.7|194235|194110|4
1728951560000|2024-10-15 00:19:20|194260.5|194135.3|194260.5|194134.3|194261.5|194135.3|194254.9|194124.9|9
1728951570000|2024-10-15 00:19:30|194260.9||194260.9||194261.5||194259.9||9
1728951580000|2024-10-15 00:19:40|194260.5||194260.5||194260.5||194260.5||1
1728951610000|2024-10-15 00:20:10|194327|194107.6|194241.4|194116.4|194327|194116.4|194232.6|194107.6|3
1728951620000|2024-10-15 00:20:20|194259.3|194132.4|194253.9|194083.6|194259.3|194132.4|194253.5|194083.3|7
1728951630000|2024-10-15 00:20:30|194254.2|194083.9|194254.2|194083.9|194254.9|194084.3|194254.2|194083.9|3
1728951640000|2024-10-15 00:20:40|194254.5|194084.3|194254.2|194083.9|194255.5|194084.9|194254.2|194083.9|7
1728951650000|2024-10-15 00:20:50|194254.5|194084.3|194254.5|194084.3|194254.9|194084.3|194254.2|194083.9|4
1728951660000|2024-10-15 00:21:00|194313|194003|194313|194003|194314|194004|194313|194003|3
1728951670000|2024-10-15 00:21:10|194314|194004|194314|194004|194315|194005|194314|194004|3
1728951680000|2024-10-15 00:21:20|194313|194003|194253.3|194083.1|194313|194083.1|194253.3|194003|2
1728951690000|2024-10-15 00:21:30|194254|194083.4|194255|194084.4|194255|194129.4|194253.7|194083.4|4
1728951700000|2024-10-15 00:21:40|194247.1|194076.5|194258.6|194133.6|194258.9|194133.9|194247.1|194076.5|7
1728951710000|2024-10-15 00:21:50|194258.7|194133.7|194258.7|194133.7|194258.7|194133.7|194258.7|194133.7|1
1728951720000|2024-10-15 00:22:00|194258.4|194133.4|194257.9|194132.9|194258.6|194133.6|194257.9|194132.9|5
1728951730000|2024-10-15 00:22:10|194312.5|194002.5|194312.5|194002.5|194312.5|194002.5|194312.5|194002.5|1
1728951740000|2024-10-15 00:22:20|194312|194002|194261.2|194136.2|194313|194136.3|194261.2|194002|4
1728951750000|2024-10-15 00:22:30|194261|194136|194257.7|194132.7|194261|194136|194249.3|194124.3|3
1728951760000|2024-10-15 00:22:40|194258|194133|194256.4|194086.1|194258|194133|194256.4|194086.1|5
1728951770000|2024-10-15 00:22:50|194256.7|194086.5|194257.1|194086.5|194257.4|194086.8|194256.7|194086.5|5
1728951780000|2024-10-15 00:23:00|194314.5|194004.5|194315.5|194005.5|194315.5|194005.5|194314|194004|4
1728951790000|2024-10-15 00:23:10|194314|194004|194314.5|194004.5|194314.5|194004.5|194314|194004|2
1728951800000|2024-10-15 00:23:20|194315.5|194005.5|194258.9|194133.9|194315.5|194133.9|194258.9|194005.5|2
1728951810000|2024-10-15 00:23:30|194266.5|194141.5|194267.4|194142.4|194267.4|194142.4|194258|194095.5|9
1728951820000|2024-10-15 00:23:40|194267.1|194142.1|194267.6|194142.6|194267.6|194142.6|194267.1|194142.1|3
1728951830000|2024-10-15 00:23:50|194267.2|194142.2|194267.2|194142.2|194267.6|194142.6|194267.2|194142.2|3
1728951840000|2024-10-15 00:24:00|194326|194016|194326|194016|194326|194016|194326|194016|1
1728951850000|2024-10-15 00:24:10|194327|194017|194327.5|194017.5|194327.5|194017.5|194327|194017|2
1728951860000|2024-10-15 00:24:20|194258.5|194130.3|194249.9|194121.4|194258.5|194130.3|194207.8|194081.6|5
1728951870000|2024-10-15 00:24:30|194249.2||194249.9||194249.9||194249.2||2
1728951880000|2024-10-15 00:24:40|194248.9|194080.3|194249.2|194080.3|194249.2|194080.3|194248.9|194079.9|3
1728951890000|2024-10-15 00:24:50|194248.9|194011|194321|194011|194321|194011|194248.9|194011|2
1728951900000|2024-10-15 00:25:00|194319|194009|194318.5|194008.5|194319.5|194009.5|194318.5|194008.5|3
1728951910000|2024-10-15 00:25:10|194318|194008|194247.5|194079.5|194318.5|194079.5|194247.5|194008|3
1728951920000|2024-10-15 00:25:20|194241.3|194073.3|194225.6|194066.9|194241.3|194077.8|194184.3|194059.3|5
1728951930000|2024-10-15 00:25:30|194229|194104|194229|194104|194229|194104|194229|194104|1
1728951940000|2024-10-15 00:25:40|194228.9|194103.9|194223.9|194075.2|194235.7|194110.7|194216.2|194062.2|10
1728951950000|2024-10-15 00:25:50|194229.7|194079.7|194229.4|194079.4|194229.9|194079.9|194223.2|194073.2|5
1728951960000|2024-10-15 00:26:00|194225|194075|194230.6|194105.6|194230.6|194105.6|194225|194075|2
1728951990000|2024-10-15 00:26:30|194324.1|194024.6|194237.3|194112.3|194331|194112.3|194237.3|194021.9|5
1728952000000|2024-10-15 00:26:40|194246|194121|194292.6|194142.3|194293.6|194147|194246|194121|18
1728952010000|2024-10-15 00:26:50|194293.3||194293.3||194293.3||194293.3||1
1728952020000|2024-10-15 00:27:00|194294.3|194143.3|194309.1|194157.5|194310.7|194159.4|194272.1|194143.3|10
1728952030000|2024-10-15 00:27:10|194308.8|194157.2|194308.5|194156.5|194309.5|194157.5|194308.5|194156.5|4
1728952040000|2024-10-15 00:27:20|194302.1|194150.2|194302.8|194150.2|194302.8|194150.2|194301.8|194149.9|5
1728952050000|2024-10-15 00:27:30|194300.8|194148.5|194282.4|194130.1|194300.8|194148.5|194282.4|194130.1|3
1728952060000|2024-10-15 00:27:40|194283.4|194130.5|194283.1|194130.5|194283.4|194130.5|194283.1|194130.5|2
1728952070000|2024-10-15 00:27:50|194285.2|194160.2|194284.8|194159.8|194285.2|194160.2|194284.5|194159.5|3
1728952080000|2024-10-15 00:28:00|194350|194063|194278.6|194123.3|194354|194123.7|194278.3|194060|5
1728952090000|2024-10-15 00:28:10|194278.3|194123|194275.3|194120.7|194278.3|194123|194275.3|194120.7|5
1728952100000|2024-10-15 00:28:20|194274.9|194120.3|194274.9|194120.7|194274.9|194120.7|194274.9|194120.3|2
1728952110000|2024-10-15 00:28:30|194269.7|194115.4|194269.7|194115.4|194274.6|194120|194237.2|194112.2|6
1728952120000|2024-10-15 00:28:40|194270|194115.7|194269.3|194115.4|194270|194115.7|194269.3|194115.4|2
1728952130000|2024-10-15 00:28:50|194270|194115.7|194269.7|194115.7|194270|194115.7|194269.7|194115.7|2
1728952140000|2024-10-15 00:29:00|194342|194053|194340|194052|194342|194053|194340|194052|2
1728952150000|2024-10-15 00:29:10|194339||194339||194339||194339||1
1728952160000|2024-10-15 00:29:20|194342|194054|194277.8|194124.5|194342|194125.9|194276.8|194054|6
1728952170000|2024-10-15 00:29:30|194276.8|194123.5|194276.9|194124|194277.8|194124.5|194238.1|194113.1|9
1728952180000|2024-10-15 00:29:40|194277.6|194124.3|194274.3|194121.1|194277.6|194124.3|194269.7|194116.5|7
1728952190000|2024-10-15 00:29:50|194273.3|194120.1|194274.3|194121.4|194274.3|194121.4|194268.5|194115.2|9
1728952200000|2024-10-15 00:30:00|194274|194120.7|194273.3|194120.7|194275|194121.7|194273.3|194120.7|9
1728952210000|2024-10-15 00:30:10|194274|194121.1|194274|194121.4|194275|194122.1|194274|194121.1|4
1728952220000|2024-10-15 00:30:20||194121.1||194121.1||194121.1||194121.1|1
1728952230000|2024-10-15 00:30:30|194341|194055|194338|194052|194342|194056|194338|194052|5
1728952240000|2024-10-15 00:30:40|194337|194053|194337|194053|194337|194053|194337|194053|2
1728952250000|2024-10-15 00:30:50|194339|194054|194270.5|194117.9|194339|194117.9|194270.5|194054|2
1728952260000|2024-10-15 00:31:00|194269.9|194117.6|194270.9|194118.3|194270.9|194118.3|194269.9|194117.6|3
1728952280000|2024-10-15 00:31:20|194239.8|194114.8|194268.9|194116.3|194269.9|194123.8|194239.8|194114.8|7
1728952290000|2024-10-15 00:31:30|194267.9|194115.9|194268.5|194116.5|194268.5|194116.5|194261.7|194109.7|6
1728952300000|2024-10-15 00:31:40|194268.1|194116.2|194246.4|194121.4|194268.5|194122.1|194246.4|194103.1|6
1728952310000|2024-10-15 00:31:50|194246.7|194121.7|194253|194128|194253|194128|194246.6|194121.6|5
1728952320000|2024-10-15 00:32:00|194253.3|194128.3|194253|194128|194253.3|194128.3|194253|194128|3
1728952330000|2024-10-15 00:32:10|194253.3|194128.3|194253.2|194128.2|194253.3|194128.3|194253.2|194128.2|2
1728952340000|2024-10-15 00:32:20|194250.5|194097.3|194250.9|194097.6|194251.5|194097.9|194250.5|194097.3|4
1728952350000|2024-10-15 00:32:30|194315|194028|194252.5|194098.5|194316|194098.5|194246.9|194027|7
1728952360000|2024-10-15 00:32:40|194253.8|194098.9|194253.1|194099.5|194255.5|194101.9|194253.1|194098.9|13
1728952370000|2024-10-15 00:32:50|194253.8|194099.2|194253.8|194099.5|194253.8|194099.5|194253.8|194099.2|2
1728952380000|2024-10-15 00:33:00|194253.5|194099.2|194247.7|194093.4|194253.5|194099.2|194247.7|194093.4|4
1728952390000|2024-10-15 00:33:10|194248.3|194093.7|194234.4|194079.8|194248.3|194093.7|194202.4|194077.4|8
1728952400000|2024-10-15 00:33:20|194233.7|194079.5|194233.7|194079.5|194233.7|194079.5|194233.7|194079.5|1
1728952410000|2024-10-15 00:33:30|194233.1|194079.1|194233.1|194079.1|194233.1|194079.1|194233.1|194079.1|1
1728952420000|2024-10-15 00:33:40|194304|194015|194306|194016|194306|194016|194304|194015|2
1728952430000|2024-10-15 00:33:50|194238.6|194084.3|194239.3|194085.3|194239.3|194085.3|194238.3|194084.3|5
1728952440000|2024-10-15 00:34:00|194244.8|194090.9|194245.5|194091.5|194246.1|194092.2|194244.8|194090.9|5
1728952450000|2024-10-15 00:34:10|194241|194087.1|194215.5|194054.9|194241|194109.3|194195.3|194033.9|12
1728952460000|2024-10-15 00:34:20|194222.1|194061.6|194214.1|194061|194222.1|194092|194206.3|194056.3|12
1728952470000|2024-10-15 00:34:30|194215.1|194061.7|194159.5|194034.5|194216.1|194078.7|194159.5|194029.5|9
1728952480000|2024-10-15 00:34:40|194192.6|194067.6|194200.4|194075.4|194205.7|194080.7|194165.4|194040.4|5
1728952490000|2024-10-15 00:34:50|194208.4|194083.4|194199.8|194056.9|194208.4|194083.4|194134|194009|11
1728952500000|2024-10-15 00:35:00|194200.8|194057.9|194201.3|194058.7|194207.3|194082.3|194174.1|194034.2|14
1728952510000|2024-10-15 00:35:10|194201.6|194058|194210.4|194085.4|194210.6|194085.6|194201.6|194056.7|7
1728952520000|2024-10-15 00:35:20|194210.7|194085.7|194210.5|194085.5|194211.4|194086.4|194192|194067|14
1728952530000|2024-10-15 00:35:30|194210.2|194085.2|194210.1|194055.8|194213.1|194088.1|194201.7|194047.7|17
1728952540000|2024-10-15 00:35:40|194210.4|194056.1|194239.1|194082.8|194239.1|194108.8|194198.4|194055.8|7
1728952550000|2024-10-15 00:35:50|194239.4|194083.1|194313|194188|194313|194188|194205.2|194080.2|11
1728952570000|2024-10-15 00:36:10|194313.1|194188.1|194313.1|194188.1|194313.1|194188.1|194313.1|194188.1|1
1728952590000|2024-10-15 00:36:30|194364.7|194190.3|194306.5|194181.5|194364.7|194190.3|194306.5|194181.5|2
1728952600000|2024-10-15 00:36:40|194303.2|194151.3|194331.9|194127.3|194331.9|194180.3|194303.2|194127.3|4
1728952620000|2024-10-15 00:37:00||194146.4||194127.3||194146.4||194127.3|2
1728952640000|2024-10-15 00:37:20|194357.3|194089.1|194357.3|194089.1|194357.3|194089.1|194357.3|194089.1|1
1728952650000|2024-10-15 00:37:30|194356.8|194093.6|194356.8|194093.6|194356.8|194093.6|194356.8|194093.6|1
1728952660000|2024-10-15 00:37:40|194357.4|194087.8|194328.1|194125.3|194357.4|194125.3|194328.1|194087.8|3
1728952690000|2024-10-15 00:38:10|194357|194094.1|194357|194094.1|194357|194094.1|194357|194094.1|1
1728952710000|2024-10-15 00:38:30|194327.3|194124.5|194327.3|194124.5|194327.3|194124.5|194327.3|194124.5|1
1728952720000|2024-10-15 00:38:40|194332.4|194139.7|194332.4|194139.7|194332.4|194139.7|194332.4|194139.7|1
1728952730000|2024-10-15 00:38:50|194331.7|194121.6|194327.7|194125.1|194331.7|194125.1|194327.7|194121.6|2
1728952750000|2024-10-15 00:39:10|194358.2|194096|194358.2|194096|194358.2|194096|194358.2|194096|1
1728952770000|2024-10-15 00:39:30|194358.8|194090.7|194328.4|194125.9|194358.8|194125.9|194328.4|194090.7|3
1728952790000|2024-10-15 00:39:50|194329.1|194135|194341.7|194135|194341.7|194135|194329.1|194135|2
1728952800000|2024-10-15 00:40:00|194350.7|194144|194340.8|194168|194371.4|194182|194340.8|194144|10
1728952830000|2024-10-15 00:40:30|194360.9||194340.8||194360.9||194340.8||2
1728952840000|2024-10-15 00:40:40|194403||194403||194403||194403||1
1728952860000|2024-10-15 00:41:00|194412|194105|194378.1|194160.9|194415|194182.3|194355.1|194105|8
1728952870000|2024-10-15 00:41:10|194377.7|194160.5|194378.1|194160.5|194378.1|194160.5|194377.7|194160.5|2
1728952890000|2024-10-15 00:41:30|194377.4|194160.2|194378.4|194160.9|194378.4|194160.9|194377.4|194160.2|2
1728952900000|2024-10-15 00:41:40|194424|194118|194424|194118|194424|194118|194423|194117|3
1728952910000|2024-10-15 00:41:50|194371.9|194154.7|194371.9|194154.7|194371.9|194154.7|194371.9|194154.7|1
1728952920000|2024-10-15 00:42:00|194371.6||194371.9||194371.9||194371.6||2
1728952930000|2024-10-15 00:42:10|194372.3|194155.1|194371.9|194154.7|194372.3|194155.1|194371.6|194154.7|4
1728952940000|2024-10-15 00:42:20|194371.6|194155.1|194425|194120|194425|194155.1|194371.6|194119|5
1728952950000|2024-10-15 00:42:30|194427|194121|194426|194120|194427|194121|194425|194120|3
1728952960000|2024-10-15 00:42:40|194424|194119|194425|194120|194426|194121|194424|194119|4
1728952970000|2024-10-15 00:42:50|194372.1|194155.3|194371.8|194155.3|194372.1|194155.3|194371.8|194155.3|2
1728952980000|2024-10-15 00:43:00|194371.5|194154.9|194371.8|194154.9|194372.1|194155.3|194371.5|194154.6|6
1728952990000|2024-10-15 00:43:10|194371.1|194154.6|194370.8|194154.3|194371.8|194154.9|194370.8|194154.3|4
1728953000000|2024-10-15 00:43:20|194371.5|194154.6|194383.1|194166.6|194422|194189.4|194371.5|194118|5
1728953010000|2024-10-15 00:43:30|194382.8|194166.9|194383.8|194167.6|194383.8|194167.6|194382.8|194166.9|4
1728953020000|2024-10-15 00:43:40|194383.1|194167.3|194382.5|194167.3|194383.5|194167.6|194382.5|194167.3|4
1728953030000|2024-10-15 00:43:50|194424|194125|194424|194125|194424|194125|194424|194125|1
1728953040000|2024-10-15 00:44:00|194425|194126|194425|194126|194425|194126|194425|194126|1
1728953050000|2024-10-15 00:44:10|194424|194125|194384.5|194170.7|194424|194170.7|194384.5|194124|4
1728953060000|2024-10-15 00:44:20|194385.2|194171|194342.7|194213.7|194385.2|194213.7|194341.9|194170.7|8
1728953070000|2024-10-15 00:44:30||194214||194214||194214||194214|1
1728953080000|2024-10-15 00:44:40|194342.3|194214.3|194342.7|194214.3|194343|194214.3|194342.3|194214|4
1728953090000|2024-10-15 00:44:50|194342.3|194129|194420|194129|194421|194129|194342.3|194129|3
1728953100000|2024-10-15 00:45:00|194365.8|194240.8|194314.7|194264.7|194371.3|194265.6|194306.3|194240.8|9
1728953110000|2024-10-15 00:45:10|194370.4|194245.4|194370.4|194245.4|194370.4|194245.4|194370.4|194245.4|1
1728953120000|2024-10-15 00:45:20|194370.2|194245.2|194310.2|194260.2|194370.2|194260.2|194303.1|194235.6|4
1728953150000|2024-10-15 00:45:50|194420|194135|194420|194135|194420|194135|194420|194135|1
1728953160000|2024-10-15 00:46:00|194421|194136|194421|194136|194421|194136|194421|194136|1
1728953170000|2024-10-15 00:46:10|194419||194419||194419||194419||1
1728953180000|2024-10-15 00:46:20|194366.8|194241.8|194366.8|194241.8|194366.8|194241.8|194366.8|194241.8|1
1728953190000|2024-10-15 00:46:30|194378.6|194253.6|194378.3|194253.3|194387.9|194262.9|194372|194247|12
1728953200000|2024-10-15 00:46:40|194380.7|194255.7|194363.3|194238.3|194382.1|194257.1|194359.7|194234.7|17
1728953210000|2024-10-15 00:46:50|194363.9|194238.9|194363.3|194238.3|194364.7|194239.7|194362.6|194237.6|6
1728953220000|2024-10-15 00:47:00|194366.8|194241.8|194347.3|194222.3|194366.8|194241.8|194347.2|194222.2|9
1728953230000|2024-10-15 00:47:10|194365.7|194240.7|194366.1|194241.1|194378.3|194253.3|194347.5|194222.5|16
1728953240000|2024-10-15 00:47:20|194365.6|194240.6|194365.8|194240.8|194365.8|194240.8|194365.6|194240.6|2
1728953250000|2024-10-15 00:47:30|194364.1|194239.1|194365.8|194240.8|194365.8|194240.8|194363.6|194238.6|4
1728953260000|2024-10-15 00:47:40|194365.6|194240.6|194438|194173|194438|194240.9|194365.6|194170|4
1728953270000|2024-10-15 00:47:50|194440|194174|194368.2|194243.2|194440|194244.5|194367.9|194173|8
1728953280000|2024-10-15 00:48:00|194368|194243|194368.3|194243.3|194368.3|194243.3|194368|194243|2
1728953290000|2024-10-15 00:48:10|194368.7|194243.7|194368.5|194243.5|194368.7|194243.7|194368.5|194243.5|2
1728953300000|2024-10-15 00:48:20|194368.3|194243.3|194434|194168|194434|194243.3|194368.3|194168|2
1728953320000|2024-10-15 00:48:40|194433|194167|194434|194168|194436|194169|194433|194167|4
1728953330000|2024-10-15 00:48:50|194368.7|194243.7|194369.5|194244.5|194369.5|194244.5|194368.7|194243.7|2
1728953340000|2024-10-15 00:49:00|194361.7|194236.7|194348.1|194223.1|194361.7|194236.7|194341.5|194216.5|12
1728953350000|2024-10-15 00:49:10|194348.3|194223.3|194351.5|194226.5|194373.2|194248.2|194343.5|194218.5|4
1728953370000|2024-10-15 00:49:30|194344.3|194219.3|194370.9|194245.9|194370.9|194245.9|194343.1|194218.1|6
1728953380000|2024-10-15 00:49:40|194349.7|194224.7|194370.7|194245.7|194370.7|194245.7|194349.7|194224.7|2
1728953390000|2024-10-15 00:49:50|194370.9|194245.9|194350.4|194225.4|194370.9|194245.9|194350.1|194225.1|3
1728953400000|2024-10-15 00:50:00|194344.1|194219.1|194352.5|194227.5|194352.7|194227.7|194344.1|194219.1|16
1728953410000|2024-10-15 00:50:10|194352.8|194227.8|194354.4|194229.4|194354.8|194229.8|194330.4|194205.4|8
1728953420000|2024-10-15 00:50:20|194354.1|194229.1|194354.4|194229.4|194354.6|194229.6|194354.1|194229.1|4
1728953430000|2024-10-15 00:50:30|194354.8|194229.8|194354.3|194229.3|194354.8|194229.8|194338.7|194213.7|4
1728953440000|2024-10-15 00:50:40|194354.6|194229.6|194416|194149|194416|194229.6|194353.9|194148|4
1728953450000|2024-10-15 00:50:50|194414|194148|194414|194147|194415|194148|194414|194147|3
1728953460000|2024-10-15 00:51:00|194356.9|194231.9|194331.9|194281.9|194356.9|194281.9|194322.4|194231.9|4
1728953480000|2024-10-15 00:51:20|194336|194286|194372.7|194247.7|194372.7|194286|194336|194247.7|2
1728953490000|2024-10-15 00:51:30|194372.1|194247.1|194371.8|194246.8|194372.7|194247.7|194371.5|194246.5|5
1728953500000|2024-10-15 00:51:40|194372.3|194247.3|194350.7|194225.7|194372.3|194247.3|194350.6|194225.6|4
1728953510000|2024-10-15 00:51:50|194350.9|194225.9|194368.5|194243.5|194368.6|194243.6|194350.7|194225.7|4
1728953520000|2024-10-15 00:52:00|194368.6|194243.6|194350.9|194225.9|194368.9|194243.9|194350.6|194225.6|8
1728953530000|2024-10-15 00:52:10|194351.1|194226.1|194439|194172|194439|194243.5|194350.6|194171|9
1728953540000|2024-10-15 00:52:20|194441|194173|194441|194173|194443|194176|194439|194172|6
1728953550000|2024-10-15 00:52:30|194439|194172|194351.7|194226.7|194441|194226.7|194351.5|194172|7
1728953560000|2024-10-15 00:52:40|194351.8|194226.8|194352.2|194227.2|194352.2|194227.2|194351.8|194226.8|3
1728953570000|2024-10-15 00:52:50|194352|194227|194351.7|194226.7|194352.2|194227.2|194351.7|194226.7|5
1728953580000|2024-10-15 00:53:00|194351.5|194226.5|194439|194172|194439|194226.8|194351.3|194172|5
1728953590000|2024-10-15 00:53:10|194440|194171|194439|194172|194440|194172|194438|194171|4
1728953600000|2024-10-15 00:53:20|194440|194173|194375.4|194250.4|194440|194271.3|194321.3|194168|9
1728953610000|2024-10-15 00:53:30|194370.8|194245.8|194351.7|194226.7|194370.8|194245.8|194343.1|194218.1|8
1728953620000|2024-10-15 00:53:40|194352.2|194227.2|194351.7|194226.7|194352.2|194227.2|194351.7|194226.7|2
1728953630000|2024-10-15 00:53:50|194352.8|194227.8|194351.8|194226.8|194352.8|194227.8|194351.8|194226.8|3
1728953640000|2024-10-15 00:54:00|194373.2|194248.2|194371.3|194246.3|194412|194248.2|194363.9|194144|8
1728953650000|2024-10-15 00:54:10|194371.1|194246.1|194353.2|194228.2|194375.1|194250.1|194325.2|194200.2|14
1728953660000|2024-10-15 00:54:20|194346.3|194221.3|194372.1|194247.1|194372.8|194247.8|194346|194221|10
1728953670000|2024-10-15 00:54:30|194372.3|194247.3|194371.8|194246.8|194372.5|194247.5|194371.8|194246.8|9
1728953680000|2024-10-15 00:54:40|194372.1|194247.1|194372.3|194247.3|194372.5|194247.5|194372|194247|4
1728953690000|2024-10-15 00:54:50|194372.1|194247.1|194349.4|194224.4|194413|194247.1|194348.7|194144|8
1728953700000|2024-10-15 00:55:00|194370.9|194245.9|194370.7|194245.7|194370.9|194245.9|194370.6|194245.6|6
1728953710000|2024-10-15 00:55:10|194370.9|194245.9|194348.9|194223.9|194370.9|194245.9|194342.6|194217.6|7
1728953720000|2024-10-15 00:55:20|194369.8|194244.8|194370|194245|194370|194245|194348.5|194223.5|5
1728953730000|2024-10-15 00:55:30|194369.6|194244.6|194369.6|194244.6|194370|194245|194369.6|194244.6|3
1728953760000|2024-10-15 00:56:00|194407|194141|194407|194141|194407|194141|194407|194141|1
1728953770000|2024-10-15 00:56:10|194317.6|194267.6|194317.6|194267.6|194317.6|194267.6|194317.6|194267.6|1
1728953780000|2024-10-15 00:56:20|194370.1|194245.1|194370.3|194245.3|194370.3|194245.3|194370.1|194245.1|2
1728953790000|2024-10-15 00:56:30|194370.5|194245.5|194370.8|194245.8|194370.8|194245.8|194370.5|194245.5|2
1728953800000|2024-10-15 00:56:40|194410|194142|194409|194142|194410|194142|194409|194142|2
1728953810000|2024-10-15 00:56:50|194408|194141|194409|194142|194409|194142|194408|194141|2
1728953820000|2024-10-15 00:57:00|194348.6|194223.6|194348.6|194223.6|194348.6|194223.6|194348.6|194223.6|1
1728953830000|2024-10-15 00:57:10|194348.4|194223.4|194348.4|194223.4|194348.4|194223.4|194348.4|194223.4|1
1728953840000|2024-10-15 00:57:20|194369.6|194244.6|194348.4|194223.4|194369.6|194244.6|194348.4|194223.4|2
1728953860000|2024-10-15 00:57:40|194409|194141|194408|194141|194409|194141|194408|194141|2
1728953870000|2024-10-15 00:57:50|194387|194184.8|194387|194206.7|194387|194206.7|194387|194184.8|2
1728953880000|2024-10-15 00:58:00|194387.7||194387.7||194387.7||194387.7||1
1728953890000|2024-10-15 00:58:10|194387|194185.1|194387|194184.8|194387|194185.1|194387|194184.8|2
1728953900000|2024-10-15 00:58:20|194387.3|194185.1|194387.3|194185.1|194387.3|194185.1|194387.3|194185.1|1
1728953910000|2024-10-15 00:58:30|194409|194142|194407|194141|194410|194143|194407|194141|5
1728953920000|2024-10-15 00:58:40|194406|194140|194387.3|194185.1|194409|194185.1|194387.3|194140|4
1728953930000|2024-10-15 00:58:50|194386.9|194184.7|194386.6|194184.7|194386.9|194184.7|194386.6|194184.7|2
1728953940000|2024-10-15 00:59:00|194386.9||194386.9||194386.9||194386.9||1
1728953950000|2024-10-15 00:59:10|194386.6|194184.4|194386.3|194184.4|194386.9|194184.4|194386.3|194184.4|3
1728953960000|2024-10-15 00:59:20|194407|194140|194404|194137|194407|194140|194404|194137|2
1728953970000|2024-10-15 00:59:30|194405|194138|194404|194138|194405|194138|194402|194138|6
1728953980000|2024-10-15 00:59:40|194405|194210|194388.5|194210|194405|194210|194387.5|194210|4
1728953990000|2024-10-15 00:59:50|194387.9||194388.2||194388.2||194387.9||2
1728954000000|2024-10-15 01:00:00|194388.9|194188|194390.5|194188.7|194390.5|194188.7|194388.9|194188|3
1728954010000|2024-10-15 01:00:10|194389.9|194188.3|194410|194145|194410|194188.3|194389.9|194145|2
1728954020000|2024-10-15 01:00:20|194413|194147|194411|194146|194413|194147|194411|194146|2
1728954030000|2024-10-15 01:00:30|194413|194147|194393.1|194191.2|194413|194191.2|194393.1|194147|2
1728954040000|2024-10-15 01:00:40|194392.4|194190.9|194394.4|194193.2|194394.4|194193.2|194392.4|194190.9|5
1728954050000|2024-10-15 01:00:50|194393.7|194192.9|194393.7|194192.5|194393.7|194192.9|194393.7|194192.5|2
1728954060000|2024-10-15 01:01:00|194394.4|194192.9|194394.4|194192.9|194394.4|194192.9|194394.4|194192.9|1
1728954070000|2024-10-15 01:01:10|194416|194151|194415|194151|194416|194151|194414|194150|3
1728954080000|2024-10-15 01:01:20|194417|194152|194415|194151|194417|194152|194415|194151|2
1728954090000|2024-10-15 01:01:30|194417|194152|194393.5|194191.9|194417|194192.6|194393.5|194152|4
1728954100000|2024-10-15 01:01:40|194393.1|194191.6|194393.5|194191.9|194393.5|194191.9|194392.8|194191.6|4
1728954110000|2024-10-15 01:01:50|194393.8|194192.3|194393.5|194191.9|194393.8|194192.3|194393.5|194191.9|2
1728954120000|2024-10-15 01:02:00|194393.8|194192.3|194416|194151|194416|194192.3|194393.8|194150|6
1728954130000|2024-10-15 01:02:10|194414|194150|194416|194151|194416|194151|194414|194150|2
1728954140000|2024-10-15 01:02:20|194415|194150|194356.9|194157.4|194415|194180.6|194337.5|194148.5|8
1728954150000|2024-10-15 01:02:30|194356.3|194157.1|194356.6|194157.1|194356.6|194157.1|194356.3|194157.1|2
1728954170000|2024-10-15 01:02:50|194368|194109|194375|194175.1|194375|194194.2|194365.7|194109|6
1728954180000|2024-10-15 01:03:00|194376|194175.5|194387.1|194187.2|194387.1|194187.2|194376|194175.5|5
1728954190000|2024-10-15 01:03:10|194387.4|194187.5|194386.7|194187.2|194387.4|194187.5|194386.7|194187.2|3
1728954200000|2024-10-15 01:03:20|194357.7|194157.9|194369.4|194169.2|194369.4|194169.2|194357.7|194157.9|3
1728954210000|2024-10-15 01:03:30|194368.7|194168.9|194368.4|194168.5|194368.7|194168.9|194368.4|194168.5|2
1728954220000|2024-10-15 01:03:40|194369.1|194168.9|194368.7|194168.9|194369.1|194168.9|194368.7|194168.9|2
1728954230000|2024-10-15 01:03:50|194383|194123|194380|194120|194383|194123|194380|194120|3
1728954250000|2024-10-15 01:04:10|194368.4|194168.5|194369.1|194168.9|194369.4|194168.9|194368.4|194168.5|3
1728954260000|2024-10-15 01:04:20|194369.4|194169.2|194369.7|194169.2|194369.7|194169.2|194369.1|194168.9|3
1728954270000|2024-10-15 01:04:30|194369.1|194168.9|194369.4|194168.9|194369.4|194168.9|194369.1|194168.9|2
1728954280000|2024-10-15 01:04:40|194369.7|194169.2|194369.1|194168.9|194369.7|194169.2|194369.1|194168.9|4
1728954290000|2024-10-15 01:04:50|194382|194121|194383|194121|194384|194122|194382|194121|3
1728954300000|2024-10-15 01:05:00|194387|194124|194407.9|194205.7|194408.5|194206.3|194386|194124|6
1728954320000|2024-10-15 01:05:20|194408.5|194206|194407.9|194205.3|194409.5|194206.7|194407.9|194205.3|6
1728954330000|2024-10-15 01:05:30|194407.2|194204.7|194403.3|194201.1|194417.5|194218.9|194387.9|194201.1|13
1728954340000|2024-10-15 01:05:40|194404.6|194202.1|194402.3|194199.7|194404.6|194202.1|194401.9|194199.7|13
1728954350000|2024-10-15 01:05:50|194402.6|194200.1|194385.5|194182.9|194403.3|194201.1|194380.8|194178.3|15
1728954360000|2024-10-15 01:06:00|194383.5|194181.3|194385.1|194182.6|194385.1|194182.6|194380.5|194177.9|16
1728954370000|2024-10-15 01:06:10|194383.8|194181.3|194383.8|194180.9|194385.1|194182.6|194382.5|194180.3|8
1728954380000|2024-10-15 01:06:20|194383.5|194181.3|194414|194145|194414|194182.3|194383.1|194145|5
1728954390000|2024-10-15 01:06:30|194413||194414||194414||194413||2
1728954400000|2024-10-15 01:06:40|194417|194149|194403.5|194201|194417|194202.3|194395.2|194149|10
1728954410000|2024-10-15 01:06:50|194403.9|194200.7|194403.2|194200.7|194404.5|194201.7|194403.2|194200.7|4
1728954420000|2024-10-15 01:07:00|194403.5|194200.3|194403.2|194200.3|194403.5|194200.7|194402.9|194200|7
1728954430000|2024-10-15 01:07:10|194440|194171|194438|194170|194441|194172|194438|194170|5
1728954440000|2024-10-15 01:07:20|194437|194169|194436|194166|194441|194172|194435|194166|6
1728954450000|2024-10-15 01:07:30|194402.2|194198.9|194400.9|194197.9|194402.9|194199.9|194400.9|194197.9|7
1728954460000|2024-10-15 01:07:40|194401.9|194198.6|194400.9|194197.9|194401.9|194198.6|194400.9|194197.9|2
1728954470000|2024-10-15 01:07:50|194400.5|194197.6|194353.9|194146|194400.5|194200.4|194353.9|194146|13
1728954480000|2024-10-15 01:08:00|194354.5|194146.3|194382.2|194174.3|194384.5|194199.5|194354.5|194146.3|14
1728954490000|2024-10-15 01:08:10|194381.9|194174|194392.5|194184.7|194392.9|194199.5|194381.5|194174|20
1728954500000|2024-10-15 01:08:20|194392.2|194184.3|194393.2|194185.3|194393.9|194185.7|194392.2|194184.3|5
1728954510000|2024-10-15 01:08:30|194441|194156|194401.2|194193.7|194442|194194.7|194401.2|194155|6
1728954520000|2024-10-15 01:08:40|194400.5|194193.3|194399.9|194192.3|194400.5|194193.3|194399.9|194192.3|4
1728954530000|2024-10-15 01:08:50|194400.2|194192.7|194402.5|194194.7|194402.5|194194.7|194400.2|194192.7|3
1728954540000|2024-10-15 01:09:00|194442|194158|194441|194157|194442|194158|194440|194156|3
1728954560000|2024-10-15 01:09:20|194439|194156|194397.7|194189.9|194439|194189.9|194397.7|194154|5
1728954570000|2024-10-15 01:09:30|194397.1|194189.2|194397.1|194189.2|194397.1|194189.2|194397.1|194189.2|1
1728954580000|2024-10-15 01:09:40|194396.7|194188.9|194397.4|194189.5|194397.4|194189.5|194396.7|194188.9|3
1728954590000|2024-10-15 01:09:50|194396.7|194188.9|194397.1|194189.5|194397.1|194189.5|194395.7|194188.2|5
1728954600000|2024-10-15 01:10:00|194437|194154|194439|194155|194439|194155|194435|194152|4
1728954610000|2024-10-15 01:10:10|194438|194154|194437|194154|194438|194155|194437|194154|3
1728954620000|2024-10-15 01:10:20|194435|194152|194396.4|194189.2|194437|194189.2|194395.1|194150|9
1728954640000|2024-10-15 01:10:40|194395.7|194188.2|194395.7|194188.2|194395.7|194188.2|194395.7|194188.2|1
1728954650000|2024-10-15 01:10:50|194396.4|194188.9|194396.4|194188.9|194396.4|194188.9|194396.4|194188.9|1
1728954660000|2024-10-15 01:11:00|194436|194153|194435|194152|194436|194154|194433|194151|9
1728954670000|2024-10-15 01:11:10|194434|194151|194395.3|194187.8|194434|194187.8|194395.3|194151|2
1728954680000|2024-10-15 01:11:20|194395||194395.3||194395.3||194395||2
1728954690000|2024-10-15 01:11:30|194394.3|194187.1|194395.3|194187.8|194395.3|194187.8|194394.3|194187.1|2
1728954700000|2024-10-15 01:11:40|194394.3|194186.8|194394.3|194186.8|194394.3|194186.8|194394.3|194186.8|1
1728954710000|2024-10-15 01:11:50|194433|194151|194433|194151|194433|194151|194432|194150|3
1728954720000|2024-10-15 01:12:00|194432|194150|194433|194151|194433|194151|194432|194150|4
1728954730000|2024-10-15 01:12:10|194432|194150|194394.7|194187.5|194433|194187.5|194394.7|194150|3
1728954750000|2024-10-15 01:12:30|194395.1|194187.2|194394.4|194187.2|194395.1|194187.5|194394.4|194187.2|3
1728954760000|2024-10-15 01:12:40|194432|194150|194380|194172.5|194432|194176.8|194361|194150|4
1728954770000|2024-10-15 01:12:50|194379.7|194172.1|194378.7|194171.1|194379.7|194172.1|194378.7|194171.1|3
1728954780000|2024-10-15 01:13:00|194378.3|194170.8|194377.7|194191.2|194378.3|194191.2|194377.7|194170.8|5
1728954790000|2024-10-15 01:13:10|194377.3|194170.5|194412|194129|194412|194170.5|194377.3|194128|6
1728954800000|2024-10-15 01:13:20|194413|194130|194411|194129|194413|194130|194411|194128|4
1728954820000|2024-10-15 01:13:40|194379.4|194172.2|194376.7|194169.5|194379.4|194172.2|194366.7|194159.5|9
1728954840000|2024-10-15 01:14:00|194366.9|194159.7|194363.9|194156.7|194366.9|194159.7|194363.9|194156.7|6
1728954850000|2024-10-15 01:14:10|194363.5|194156.3|194362.9|194156|194363.5|194156.3|194362.9|194156|4
1728954860000|2024-10-15 01:14:20|194363.2|194155.7|194362.5|194156.3|194363.2|194156.3|194362.2|194155.3|5
1728954880000|2024-10-15 01:14:40|194388|194110|194393|194114|194393|194114|194388|194110|2
1728954890000|2024-10-15 01:14:50|194365.3|194159.1|194365.3|194159.1|194365.3|194159.1|194365.3|194159.1|1
1728954900000|2024-10-15 01:15:00|194365.6|194159.4|194365.3|194159.1|194365.6|194159.4|194365.3|194159.1|2
1728954910000|2024-10-15 01:15:10|194365.9|194159.4|194366.9|194161.4|194366.9|194181.6|194365.9|194159.4|6
1728954920000|2024-10-15 01:15:20|194393|194161.1|194393|194115|194393|194161.1|194393|194115|3
1728954930000|2024-10-15 01:15:30|194392||194392||194392||194392||1
1728954940000|2024-10-15 01:15:40|194388|194110|194388|194110|194388|194111|194386|194109|8
1728954950000|2024-10-15 01:15:50|194389|194111|194365.3|194160.1|194391|194184.6|194364.9|194111|8
1728954960000|2024-10-15 01:16:00|194366.3|194161.1|194369.6|194164.1|194372.3|194166.7|194366.3|194161.1|12
1728954970000|2024-10-15 01:16:10|194368.6|194163.4|194371.3|194165.7|194374.9|194169.7|194368.3|194163.1|13
1728954980000|2024-10-15 01:16:20|194370.3|194165.1|194410|194134|194410|194169.1|194370.3|194126|11
1728954990000|2024-10-15 01:16:30|194405|194130|194403|194127|194405|194130|194399|194124|12
1728955000000|2024-10-15 01:16:40|194400|194124|194368.3|194163.1|194402|194163.1|194368.3|194122|11
1728955010000|2024-10-15 01:16:50|194366.9|194162.1|194366.9|194162.1|194369.6|194164.7|194366.9|194162.1|13
1728955020000|2024-10-15 01:17:00|194365.9|194161.7|194366.9|194161.7|194367.6|194162.7|194365.9|194161.1|6
1728955030000|2024-10-15 01:17:10|194367.3|194162.1|194366.3|194161.7|194367.3|194162.1|194366.3|194161.7|2
1728955040000|2024-10-15 01:17:20|194394|194120|194392|194118|194394|194120|194392|194118|3
1728955050000|2024-10-15 01:17:30|194394|194119|194393|194119|194394|194119|194388|194114|8
1728955060000|2024-10-15 01:17:40|194364.9|194160.3|194365.5|194160.7|194365.5|194160.7|194364.9|194160.3|2
1728955070000|2024-10-15 01:17:50|194365.2|194161|194365.5|194161|194365.9|194161|194364.5|194160|4
1728955080000|2024-10-15 01:18:00|194364.9|194160|194364.2|194159.7|194365.5|194161|194364.2|194159.7|3
1728955090000|2024-10-15 01:18:10|194363.9|194160|194388|194115|194390|194160|194363.9|194112|6
1728955100000|2024-10-15 01:18:20|194389||194389||194389||194389||1
1728955110000|2024-10-15 01:18:30|194366.1|194161.5|194366.1|194161.5|194366.1|194161.5|194366.1|194161.5|1
1728955120000|2024-10-15 01:18:40|194366.7|194162.2|194366.7|194162.2|194366.7|194162.2|194366.7|194162.2|1
1728955130000|2024-10-15 01:18:50|194366.4|194161.9|194366.4|194161.9|194366.4|194161.9|194366.4|194161.9|1
1728955140000|2024-10-15 01:19:00|194365.7||194365.7||194365.7||194365.7||1
1728955150000|2024-10-15 01:19:10|194388|194116|194388|194116|194388|194116|194388|194116|1
1728955170000|2024-10-15 01:19:30|194366.3|194162.5|194366.9|194162.8|194366.9|194162.8|194366.3|194162.1|4
1728955180000|2024-10-15 01:19:40|194366.3|194162.5|194366.3|194162.5|194366.3|194162.5|194366.3|194162.5|1
1728955190000|2024-10-15 01:19:50|194357.5|194153.7|194342.1|194138|194357.5|194153.7|194342.1|194138|4
1728955200000|2024-10-15 01:20:00|194340.5|194136.7|194341.6|194159.5|194346.8|194159.5|194340.1|194136.7|7
1728955210000|2024-10-15 01:20:10|194354|194084|194338.6|194135.1|194355|194135.4|194338.3|194084|7
1728955220000|2024-10-15 01:20:20|194339.9|194136.1|194334.7|194158.3|194339.9|194158.3|194327.9|194124.8|10
1728955230000|2024-10-15 01:20:30|194335.3|194136.5|194339|194136.2|194340|194137.2|194335.3|194136.2|5
1728955240000|2024-10-15 01:20:40|194338.7|194135.9|194339.3|194136.5|194339.3|194136.5|194337.3|194134.5|7
1728955250000|2024-10-15 01:20:50|194339|194093|194361|194093|194361|194093|194339|194093|2
1728955270000|2024-10-15 01:21:10|194360|194092|194359.9|194161|194367.3|194176|194350.5|194092|4
1728955280000|2024-10-15 01:21:20|194357.9|194159.3|194358.9|194160|194359.5|194160.7|194357.9|194159.3|4
1728955300000|2024-10-15 01:21:40|194358.2|194159.3|194358.5|194159.3|194358.5|194159.3|194358.2|194159.3|2
1728955310000|2024-10-15 01:21:50|194380|194122|194380|194121|194380|194122|194377|194119|4
1728955320000|2024-10-15 01:22:00|194381|194122|194381|194122|194381|194122|194381|194122|1
1728955330000|2024-10-15 01:22:10|194364.8|194165.3|194364.8|194165.3|194364.8|194165.3|194364.5|194164.6|3
1728955340000|2024-10-15 01:22:20|194365.1|194164.9|194365.1|194165.3|194365.1|194165.3|194364.8|194164.9|3
1728955350000|2024-10-15 01:22:30|194364.8|194164.9|194364.8|194164.9|194364.8|194164.9|194364.8|194164.9|1
1728955360000|2024-10-15 01:22:40|194366.5|194166.3|194381|194120|194384|194166.3|194365.5|194120|6
1728955370000|2024-10-15 01:22:50|194383|194122|194382|194121|194383|194122|194380|194120|4
1728955380000|2024-10-15 01:23:00|194383|194164.1|194364.7|194164.1|194383|194164.1|194364.7|194164.1|2
1728955390000|2024-10-15 01:23:10|194364|194163.8|194364.3|194163.8|194364.3|194163.8|194364|194163.8|2
1728955400000|2024-10-15 01:23:20|194365.3|194164.1|194365.3|194164.5|194365.7|194164.8|194365.3|194164.1|4
1728955410000|2024-10-15 01:23:30|194364.7|194164.1|194364.7|194164.1|194364.7|194164.1|194364.7|194164.1|1
1728955420000|2024-10-15 01:23:40|194384|194121|194384|194121|194384|194121|194384|194121|1
1728955430000|2024-10-15 01:23:50|194385|194122|194385|194122|194385|194122|194383|194121|3
1728955440000|2024-10-15 01:24:00|194365.3|194164.5|194365.3|194164.5|194365.3|194164.5|194365.3|194164.5|1
1728955450000|2024-10-15 01:24:10|194365.7|194164.8|194366|194164.8|194366|194164.8|194365.7|194164.8|2
1728955460000|2024-10-15 01:24:20|194365.7|194164.5|194365.7|194164.5|194365.7|194164.5|194365.7|194164.5|1
1728955470000|2024-10-15 01:24:30|194385|194121|194385|194121|194385|194121|194385|194121|1
1728955480000|2024-10-15 01:24:40|194384|194120|194396|194131|194397|194133|194384|194120|7
1728955490000|2024-10-15 01:24:50|194395|194166.9|194368.1|194166.9|194395|194166.9|194368.1|194166.9|2
1728955520000|2024-10-15 01:25:20|194367.4|194165.9|194367.4|194165.9|194367.4|194165.9|194367.1|194165.2|3
1728955530000|2024-10-15 01:25:30|194397|194131|194390|194124|194397|194131|194389|194123|7
1728955540000|2024-10-15 01:25:40|194388|194122|194391|194125|194391|194125|194388|194122|3
1728955550000|2024-10-15 01:25:50|194387|194122|194370.4|194168.9|194392|194169.2|194370.1|194120|6
1728955560000|2024-10-15 01:26:00|194370.7|194168.5|194370.1|194168.2|194370.7|194168.5|194369.7|194167.9|4
1728955570000|2024-10-15 01:26:10|194369.7|194167.9|194369.7|194167.9|194369.7|194167.9|194369.7|194167.9|1
1728955580000|2024-10-15 01:26:20|194369.4|194167.5|194360.1|194157.9|194369.4|194167.5|194359.1|194157.2|6
1728955600000|2024-10-15 01:26:40|194368.9|194166.7|194368.9|194166.7|194368.9|194166.7|194368.9|194166.7|1
1728955620000|2024-10-15 01:27:00|194369.5|194167|194369.2|194167|194369.5|194167|194369.2|194167|2
1728955630000|2024-10-15 01:27:10|194394|194127|194394|194127|194394|194127|194393|194125|4
1728955650000|2024-10-15 01:27:30|194391|194124|194368.8|194166.3|194393|194166.3|194368.5|194124|4
1728955660000|2024-10-15 01:27:40|194368.5|194165.9|194368.5|194165.9|194368.5|194165.9|194368.5|194165.9|1
1728955670000|2024-10-15 01:27:50|194368.1|194165.6|194367.8|194164.9|194368.1|194165.6|194367.8|194164.9|3
1728955680000|2024-10-15 01:28:00|194367.5|194164.6|194368.1|194165.3|194368.1|194165.3|194367.5|194164.6|2
1728955690000|2024-10-15 01:28:10|194390|194122|194389|194121|194391|194123|194389|194121|3
1728955700000|2024-10-15 01:28:20|194391|194122|194391|194122|194391|194122|194391|194122|1
1728955710000|2024-10-15 01:28:30|194367.9|194165.1|194367.3|194164.7|194367.9|194165.1|194367.3|194164.7|3
1728955720000|2024-10-15 01:28:40|194367.9|194165.1|194367.9|194165.1|194367.9|194165.1|194367.9|194165.1|1
1728955730000|2024-10-15 01:28:50|194368.8|194165.9|194368.1|194165.6|194368.8|194165.9|194368.1|194165.6|2
1728955750000|2024-10-15 01:29:10|194368.5|194165.3|194367.8|194164.6|194368.5|194165.3|194367.8|194164.6|4
1728955760000|2024-10-15 01:29:20|194387|194117|194388|194118|194388|194118|194387|194117|2
1728955770000|2024-10-15 01:29:30|194386|194117|194386|194117|194386|194117|194386|194117|1
1728955780000|2024-10-15 01:29:40|194387|194118|194363.7|194160.8|194387|194160.8|194363.7|194118|2
1728955790000|2024-10-15 01:29:50|194364|194161.1|194364|194161.1|194364|194161.1|194364|194161.1|1
1728955800000|2024-10-15 01:30:00|194363.7|194160.5|194363.7|194160.5|194363.7|194160.5|194363|194160.1|3
1728955810000|2024-10-15 01:30:10|194387|194117|194385|194115|194387|194117|194385|194115|2
1728955820000|2024-10-15 01:30:20|194386|194116|194386|194116|194386|194116|194386|194116|1
1728955830000|2024-10-15 01:30:30|194387|194117|194387|194118|194388|194118|194387|194117|4
1728955840000|2024-10-15 01:30:40|194366.7|194163.9|194365.7|194186.8|194366.7|194186.8|194365.1|194163.9|4
1728955850000|2024-10-15 01:30:50|194366.1|194164.9|194368.1|194164.9|194368.7|194165.2|194366.1|194164.9|4
1728955860000|2024-10-15 01:31:00|194368.7|194165.2|194368.4|194165.2|194369.1|194165.5|194368.1|194164.9|4
1728955870000|2024-10-15 01:31:10|194392|194122|194393|194122|194393|194122|194390|194120|3
1728955880000|2024-10-15 01:31:20|194390|194119|194391|194121|194393|194122|194387|194117|4
1728955890000|2024-10-15 01:31:30|194367.7|194164.5|194367.3|194164.1|194367.7|194164.5|194366.3|194162.8|7
1728955900000|2024-10-15 01:31:40|194366.7|194163.1|194340.8|194156|194367|194163.8|194340.8|194143.3|4
1728955910000|2024-10-15 01:31:50|194351.1|194171.4|194351.5|194171.4|194351.5|194171.4|194350.1|194171.4|4
1728955920000|2024-10-15 01:32:00|194351.1||194351.1||194351.1||194351.1||1
1728955940000|2024-10-15 01:32:20|194349.5|194145.9|194340.6|194134.8|194349.5|194171.4|194337.9|194134.8|15
1728955950000|2024-10-15 01:32:30|194341.3|194135.5|194341.6|194135.8|194341.6|194135.8|194341.3|194135.5|2
1728955960000|2024-10-15 01:32:40|194340.9|194135.5|194339.6|194156.7|194340.9|194156.7|194339.3|194135.1|5
1728955970000|2024-10-15 01:32:50|194339.9|194134.8|194369|194092|194369|194134.8|194339.9|194092|3
1728955980000|2024-10-15 01:33:00|194367|194091|194367|194091|194367|194091|194367|194091|1
1728955990000|2024-10-15 01:33:10|194370|194093|194343.5|194138|194370|194138|194343.5|194093|2
1728956000000|2024-10-15 01:33:20|194342.9|194137.7|194342.9|194137.7|194342.9|194137.7|194342.9|194137.7|1
1728956010000|2024-10-15 01:33:30|194343.5|194138.3|194342.9|194137.7|194343.5|194138.3|194342.9|194137.7|2
1728956020000|2024-10-15 01:33:40|194342.2|194160.5|194293.7|194115.3|194344.5|194160.5|194286.6|194081.8|11
1728956030000|2024-10-15 01:33:50|194291.4|194106|194284.5|194106|194292.7|194106|194283.5|194086.3|21
1728956040000|2024-10-15 01:34:00|194285.8|194086.3|194285.8|194106|194286.5|194106|194284.5|194086.3|7
1728956050000|2024-10-15 01:34:10|194286.5|194087|194288.5|194089.3|194288.5|194106|194283.1|194086|16
1728956060000|2024-10-15 01:34:20|194287.8|194088.7|194312|194054|194312|194088.7|194286.1|194050|8
1728956070000|2024-10-15 01:34:30|194309|194051|194311|194055|194311|194055|194309|194051|4
1728956080000|2024-10-15 01:34:40|194290.9|194092.3|194288.9|194090.7|194290.9|194092.3|194288.9|194090.7|3
1728956090000|2024-10-15 01:34:50|194289.5|194091.3|194291.4|194093.2|194291.4|194093.5|194287.5|194089.7|7
1728956100000|2024-10-15 01:35:00|194282.2|194084.1|194284.6|194087.1|194288.3|194110|194272.1|194075|25
1728956110000|2024-10-15 01:35:10|194284.3|194086.5|194284.9|194087.5|194285.6|194087.8|194282.6|194085.1|6
1728956120000|2024-10-15 01:35:20|194280.9|194087.1|194275.7|194098.7|194287|194105.2|194275.5|194078.4|24
1728956130000|2024-10-15 01:35:30|194278|194080.5|194287.5|194090.4|194288.6|194111.1|194274.7|194080.5|22
1728956140000|2024-10-15 01:35:40|194288.2|194090.7|194288.5|194091.7|194289.9|194110.5|194273.5|194079|9
1728956150000|2024-10-15 01:35:50|194289.5|194092.3|194282.3|194108.3|194289.5|194109.6|194274.5|194080|18
1728956160000|2024-10-15 01:36:00|194285.7|194088.9|194282.4|194085.6|194288|194090.9|194270.1|194073.6|20
1728956170000|2024-10-15 01:36:10|194284.1|194087.3|194287.1|194090.3|194287.1|194109.4|194270.9|194075.5|8
1728956180000|2024-10-15 01:36:20|194285.4|194088.6|194286.7|194090.3|194286.7|194090.3|194285.4|194088.6|2
1728956190000|2024-10-15 01:36:30|194284.7|194088.3|194286.4|194090.3|194286.4|194090.3|194284.7|194088.3|2
1728956200000|2024-10-15 01:36:40|194303|194053|194301|194052|194303|194053|194301|194052|2
1728956210000|2024-10-15 01:36:50|194302|194053|194284.5|194088.7|194317|194108|194276.7|194049|14
1728956220000|2024-10-15 01:37:00|194285.5|194089.3|194281.5|194085.3|194285.7|194106.4|194270.5|194077|15
1728956230000|2024-10-15 01:37:10|194282.1|194086|194278.8|194085.3|194282.1|194104.9|194258.3|194064.9|20
1728956240000|2024-10-15 01:37:20|194277.1|194084|194280.8|194087.3|194281.8|194087.9|194271.7|194078.3|9
1728956250000|2024-10-15 01:37:30|194280.1|194086.3|194287.1|194086.9|194287.1|194086.9|194280.1|194084.6|7
1728956260000|2024-10-15 01:37:40|194277.3|194077.1|194283.7|194083.9|194285.5|194085.9|194271.7|194071.9|20
1728956270000|2024-10-15 01:37:50|194286.4|194086.6|194286.3|194086.5|194286.4|194086.9|194276.9|194077.1|11
1728956280000|2024-10-15 01:38:00|194284.7|194085.2|194246.3|194051.6|194284.7|194093.9|194239.1|194040.9|23
1728956290000|2024-10-15 01:38:10|194245.3|194050.6|194255.8|194059.3|194256.7|194061.9|194239.3|194043.1|30
1728956300000|2024-10-15 01:38:20|194256.5|194060|194239.9|194043.5|194260.5|194076.9|194236.8|194040.3|25
1728956310000|2024-10-15 01:38:30|194236.3|194039.8|194241.3|194045.1|194257.3|194079|194232.8|194036.3|34
1728956320000|2024-10-15 01:38:40|194238.6|194042.1|194244.5|194048.1|194256.1|194059.7|194238.2|194042.1|24
1728956330000|2024-10-15 01:38:50|194254.8|194058.3|194240.7|194044.3|194256.9|194060.5|194240.7|194044.3|12
1728956340000|2024-10-15 01:39:00|194250.2|194053.7|194251.3|194055.2|194253.7|194072.5|194237.3|194041.1|17
1728956350000|2024-10-15 01:39:10|194252.3|194055.9|194252|194055.9|194252.3|194055.9|194250|194053.9|10
1728956360000|2024-10-15 01:39:20|194244.9|194048.5|194238.5|194042.1|194254.2|194057.7|194237.5|194041.5|24
1728956370000|2024-10-15 01:39:30|194247.3|194050.9|194248.7|194052.2|194248.7|194052.2|194247.3|194050.9|4
1728956380000|2024-10-15 01:39:40|194248.3|194051.9|194248.7|194052.2|194248.7|194052.2|194248.3|194051.9|2
1728956390000|2024-10-15 01:39:50|194248|194051.5|194249.7|194053.2|194250.3|194053.9|194248|194051.5|6
1728956400000|2024-10-15 01:40:00|194249.3|194052.9|194239.7|194043.3|194263|194052.9|194239.1|194013|4
1728956410000|2024-10-15 01:40:10|194249.3|194052.8|194248.6|194052.5|194249.3|194052.8|194248.6|194052.5|2
1728956420000|2024-10-15 01:40:20|194249.3|194052.8|194238.1|194042|194249.6|194053.1|194238.1|194042|7
1728956430000|2024-10-15 01:40:30|194236.5|194040.3|194248.5|194052|194249.1|194053|194236.5|194040.3|8
1728956440000|2024-10-15 01:40:40|194247.8|194073.5|194250.2|194053.7|194250.2|194073.5|194238.4|194041.9|7
1728956450000|2024-10-15 01:40:50|194249.7|194053.3|194238.5|194042.1|194252.1|194074.8|194233.5|194041.1|17
1728956460000|2024-10-15 01:41:00|194250.4|194053.9|194238.1|194061.5|194250.4|194061.5|194238.1|194044|7
1728956470000|2024-10-15 01:41:10|194237.1||194238.1||194238.8||194237.1||7
1728956480000|2024-10-15 01:41:20|194239.5|194043.3|194254.3|194057.8|194256.3|194074.7|194239.5|194043.3|19
1728956490000|2024-10-15 01:41:30|194253.6|194057.1|194284.3|194086.9|194284.7|194103.2|194253.6|194057.1|20
1728956500000|2024-10-15 01:41:40|194284|194086.5|194288.1|194088.6|194288.3|194089.5|194275.7|194076.9|17
1728956510000|2024-10-15 01:41:50|194286.4|194086.9|194287.3|194088.1|194288.6|194089.1|194275.4|194076.3|26
1728956520000|2024-10-15 01:42:00|194278.6|194079.5|194290.2|194110.1|194291.9|194110.1|194275.6|194076.5|13
1728956530000|2024-10-15 01:42:10|194290.9|194091.4|194289.9|194110.1|194292.2|194110.1|194289.9|194091.4|11
1728956540000|2024-10-15 01:42:20|194289.5|194091.4|194290.2|194110.1|194291.5|194110.1|194289.2|194091.4|9
1728956550000|2024-10-15 01:42:30|194278.5|194078.7|194278.1|194078.3|194288.1|194096.4|194274.9|194078.3|21
1728956560000|2024-10-15 01:42:40|194285.3|194107.7|194277.8|194078.3|194289.8|194109|194273.2|194075.7|25
1728956570000|2024-10-15 01:42:50|194277.5|194077.7|194277.3|194077.8|194288.1|194088.3|194276.6|194077.1|14
1728956580000|2024-10-15 01:43:00|194276.6|194077.1|194282.9|194106.1|194286.2|194106.1|194272.4|194077.1|15
1728956590000|2024-10-15 01:43:10|194282.3|194105.2|194281.3|194105.2|194282.3|194105.2|194281.3|194105.2|4
1728956600000|2024-10-15 01:43:20|194282.7||194283.3||194283.7||194282.7||3
1728956610000|2024-10-15 01:43:30|194283|194084.8|194284.7|194084.8|194284.7|194084.8|194282|194084.8|5
1728956620000|2024-10-15 01:43:40|194303|194043|194304|194044|194305|194045|194303|194043|7
1728956630000|2024-10-15 01:43:50|194305|194045|194305|194045|194305|194045|194305|194045|1
1728956640000|2024-10-15 01:44:00|194303|194044|194285.9|194086.1|194306|194086.7|194285.9|194044|7
1728956650000|2024-10-15 01:44:10|194285.3|194107.6|194284.5|194085.1|194286.2|194107.6|194274.5|194075|7
1728956660000|2024-10-15 01:44:20|194285.2|194085.4|194284|194084.2|194285.2|194104.6|194282.5|194083.5|9
1728956670000|2024-10-15 01:44:30|194283.7|194083.9|194285.6|194107.2|194285.6|194107.2|194275.3|194076.1|11
1728956680000|2024-10-15 01:44:40|194276.7|194093.8|194286.3|194086.5|194286.3|194093.8|194276.7|194077.5|5
1728956700000|2024-10-15 01:45:00|194285.7|194106.2|194288.7|194089.5|194290|194106.2|194285.7|194086.5|10
1728956710000|2024-10-15 01:45:10|194289|194089.8|194284.5|194106.1|194289|194106.1|194272.8|194078.7|13
1728956720000|2024-10-15 01:45:20|194283.9|194092.4|194284.4|194106.3|194284.5|194106.3|194274.4|194092.4|6
1728956730000|2024-10-15 01:45:30|194286.7|194086.9|194262.3|194079.2|194288.7|194094.2|194259.9|194077.5|20
1728956740000|2024-10-15 01:45:40|194262.6|194062.5|194245.7|194048.5|194262.6|194079.2|194245.7|194047.9|14
1728956750000|2024-10-15 01:45:50|194243.7|194066.8|194244|194047.2|194246.7|194066.8|194242.3|194046.9|11
1728956760000|2024-10-15 01:46:00|194243.3|194066.8|194249.7|194053.2|194252.7|194077.6|194240|194043.5|14
1728956770000|2024-10-15 01:46:10|194250.3|194053.5|194244.3|194048.2|194254.2|194080.9|194238.7|194041.9|14
1728956780000|2024-10-15 01:46:20|194243.7|194047.2|194243.5|194065|194252.1|194078.4|194241.8|194047.2|10
1728956790000|2024-10-15 01:46:30|194251.7|194047|194242.1|194045.9|194254.7|194078.8|194242.1|194045.9|9
1728956800000|2024-10-15 01:46:40|194242.7|194046.3|194242.7|194046.3|194242.7|194046.3|194242.7|194046.3|1
1728956810000|2024-10-15 01:46:50|194242.4|194045.9|194241.7|194063.9|194242.4|194063.9|194241.7|194045.9|2
1728956820000|2024-10-15 01:47:00|194242.4|194045.9|194249.7|194053.3|194249.7|194063.9|194240.7|194045.9|3
1728956830000|2024-10-15 01:47:10|194250.1|194053.6|194250.1|194053.6|194250.1|194053.6|194250.1|194053.6|1
1728956840000|2024-10-15 01:47:20|194249.4|194074.9|194249.1|194075.4|194249.4|194075.4|194239.8|194062.1|5
1728956850000|2024-10-15 01:47:30|194248.4|194059.1|194235.4|194038.9|194249.4|194074.7|194234.1|194038.9|12
1728956860000|2024-10-15 01:47:40|194234.7|194053.4|194243|194065.3|194244|194065.3|194234.7|194039.3|5
1728956870000|2024-10-15 01:47:50|194242.7||194242.7||194242.7||194242.7||1
1728956880000|2024-10-15 01:48:00|194242.3|194050.3|194243.1|194066.4|194243.1|194066.4|194231.3|194050.3|7
1728956890000|2024-10-15 01:48:10|194242.4||194242.7||194243.1||194242.4||3
1728956900000|2024-10-15 01:48:20|194250.6|194079.2|194244.1|194048|194250.6|194079.2|194244.1|194048|4
1728956910000|2024-10-15 01:48:30|194243.8|194047.7|194242.8|194065|194244.8|194065|194242.5|194047|8
1728956920000|2024-10-15 01:48:40|194242.1||194242.1||194242.1||194242.1||1
1728956930000|2024-10-15 01:48:50|194242.5|194048.7|194263|194013|194263|194049.3|194242.5|194013|8
1728956940000|2024-10-15 01:49:00|194264|194014|194257|194007|194264|194015|194254|194005|10
1728956950000|2024-10-15 01:49:10|194255|194006|194254|194005|194257|194007|194254|194005|6
1728956960000|2024-10-15 01:49:20|194252|194067.5|194227.2|194047.6|194252|194071.1|194227.2|194047.6|13
1728956970000|2024-10-15 01:49:30|194237.1|194062.4|194236.9|194042.8|194237.4|194062.4|194227.6|194042.5|9
1728956980000|2024-10-15 01:49:40|194235.9|194060.7|194234.9|194061.1|194236.2|194061.1|194225.3|194042.7|10
1728956990000|2024-10-15 01:49:50|194237.2|194044.4|194237.5|194045.7|194237.9|194045.7|194236.5|194043.7|9
1728957000000|2024-10-15 01:50:00|194237.2|194045.4|194236.9|194045.7|194237.2|194045.7|194236.9|194045.4|4
1728957010000|2024-10-15 01:50:10|194236.2|194016|194249|194017|194249|194017|194236.2|194016|3
1728957020000|2024-10-15 01:50:20|194247|194016|194247|194017|194248|194017|194247|194016|3
1728957030000|2024-10-15 01:50:30|194244|194014|194226.7|194037.3|194244|194046.1|194225.6|194014|7
1728957040000|2024-10-15 01:50:40|194226.1||194226.1||194226.1||194226.1||1
1728957050000|2024-10-15 01:50:50|194224.7|194037.6|194226.1|194037.6|194226.1|194037.6|194224.7|194036.6|3
1728957060000|2024-10-15 01:51:00|194225.7|194017|194242|194017|194242|194017|194225.7|194017|3
1728957070000|2024-10-15 01:51:10||194018||194018||194018||194018|1
1728957080000|2024-10-15 01:51:20|194233.2|194045.4|194233.2|194045.4|194233.2|194045.4|194233.2|194045.4|1
1728957090000|2024-10-15 01:51:30|194233.5|194045.7|194233.2|194045.7|194233.5|194045.7|194233.2|194045.7|2
1728957100000|2024-10-15 01:51:40|194232.9|194045.4|194231.5|194044.4|194232.9|194045.4|194231.5|194044.4|3
1728957110000|2024-10-15 01:51:50|194219.3|194032.3|194186.3|194002.3|194219.3|194032.3|194186|194001.9|16
1728957120000|2024-10-15 01:52:00|194165.5|193981.7|194151.5|193972.7|194166.1|193986.1|194149.2|193958.5|19
1728957130000|2024-10-15 01:52:10|194150.5||194151.2||194151.2||194147.9||18
1728957140000|2024-10-15 01:52:20|194150.9||194149.5||194150.9||194149.5||3
1728957150000|2024-10-15 01:52:30|194148.9|193928|194163|193928|194169|193928|194148.9|193928|5
1728957160000|2024-10-15 01:52:40|194165|193985.7|194161.2|193968.8|194165|193985.7|194158.5|193968.8|6
1728957170000|2024-10-15 01:52:50|194161.9|193969.1|194156.9|193985.7|194161.9|193985.7|194156.9|193967.8|9
1728957180000|2024-10-15 01:53:00|194157.5|193967.8|194156.2|193985.7|194160.5|193985.7|194156.2|193967.5|14
1728957190000|2024-10-15 01:53:10|194157.5|193967.5|194157|193928|194160|193985.7|194156.2|193928|4
1728957200000|2024-10-15 01:53:20|194159|193929|194148.9|193958.1|194159|193962.1|194148.5|193929|8
1728957210000|2024-10-15 01:53:30|194149.9|193958.5|194151.2|193975.7|194153.2|193975.7|194149.9|193958.5|9
1728957220000|2024-10-15 01:53:40|194150.9||194150.5||194151.2||194149.5||12
1728957230000|2024-10-15 01:53:50|194151.5|193920|194164|193920|194164|193920|194151.5|193920|2
1728957240000|2024-10-15 01:54:00|194162|193961.9|194142.1|193963.6|194162|193976.7|194141|193960.1|11
1728957250000|2024-10-15 01:54:10|194141.8|193976.9|194128.8|193938.7|194150.7|193976.9|194128.8|193938.7|8
1728957260000|2024-10-15 01:54:20|194128.5|193938.1|194116.5|193924.1|194129.1|193938.1|194111.5|193919.8|13
1728957270000|2024-10-15 01:54:30|194116.2|193924.8|194114.9|193932.8|194123.6|193941.5|194109|193921.8|24
1728957280000|2024-10-15 01:54:40|194113.9|193932.1|194104.7|193926|194116.9|193935.2|194100.3|193920.3|32
1728957290000|2024-10-15 01:54:50|194105.7|193925.3|194099.3|193922.3|194106.3|193927.3|194099.3|193921.7|19
1728957300000|2024-10-15 01:55:00|194101.7|193923|194104.7|193923.3|194106|193923.7|194099.7|193922|15
1728957310000|2024-10-15 01:55:10|194105|193923.7|194110|193905|194110|193926|194096|193903|16
1728957320000|2024-10-15 01:55:20|194113|193907|194112.2|193933.1|194114.9|193933.1|194098|193901|25
1728957330000|2024-10-15 01:55:30|194112.5|193933.5|194107.7|193928|194112.5|193933.5|194099.1|193919.4|9
1728957340000|2024-10-15 01:55:40|194109.4|193929|194080.5|193955.5|194109.4|193955.5|194070.2|193919|14
1728957350000|2024-10-15 01:55:50|194080.8|193955.8|194077.8|193952.8|194084.9|193959.9|194072.4|193947.4|29
1728957360000|2024-10-15 01:56:00|194082.4|193957.4|194084|193959|194086|193961|194070.9|193945.9|25
1728957370000|2024-10-15 01:56:10|194084.5|193959.5|194078.3|193953.3|194085.5|193960.5|194076.1|193951.1|30
1728957380000|2024-10-15 01:56:20|194078|193953|194084.1|193959.1|194086.5|193961.5|194077.3|193952.3|25
1728957390000|2024-10-15 01:56:30|194083.5|193958.5|194130.9|194004.2|194133.7|194008.7|194079.2|193954.2|35
1728957400000|2024-10-15 01:56:40|194118.3|193993.3|194183.4|194052|194183.4|194052|194115.3|193985.3|33
1728957410000|2024-10-15 01:56:50|194178.9|194047.6|194190.4|194065.4|194191.5|194065.4|194165.5|194030.5|36
1728957420000|2024-10-15 01:57:00|194185.1|194039.7|194186.1|194042.7|194191.4|194066.4|194176.1|194031.4|28
1728957430000|2024-10-15 01:57:10|194185.4|194042.1|194179.3|194036|194192.6|194067.6|194166.1|194036|31
1728957440000|2024-10-15 01:57:20|194186.2|194061.2|194158.6|194033.6|194192.4|194061.2|194150|194025|32
1728957450000|2024-10-15 01:57:30|194185.1|194040.1|194189.7|194045.1|194193.7|194068.7|194152.2|194027.2|28
1728957460000|2024-10-15 01:57:40|194188.1|194043.7|194196.3|194053.2|194212|194074.4|194183.7|194040|28
1728957470000|2024-10-15 01:57:50|194200.5|194075.5|194169.6|194044.6|194212.6|194087.6|194154.2|194029.2|21
1728957480000|2024-10-15 01:58:00|194170.7|194045.7|194188.9|194063.9|194192.6|194067.6|194140.8|194015.8|28
1728957490000|2024-10-15 01:58:10|194188.7|194063.7|194241.1|194116.1|194241.1|194116.1|194100.7|194021.5|19
1728957500000|2024-10-15 01:58:20|194222.2|194097.2|194192.2|194067.2|194222.7|194097.7|194188.7|194063.7|31
1728957510000|2024-10-15 01:58:30|194197.6|194072.6|194200.9|194040.3|194202.5|194074|194183.5|194038.9|15
1728957520000|2024-10-15 01:58:40|194200.5|194040.6|194200.9|194041.6|194201.9|194041.9|194197.9|194037.9|7
1728957530000|2024-10-15 01:58:50|194200.5|194041.3|194204.7|194049.4|194211.1|194053.1|194200.5|194041.3|7
1728957540000|2024-10-15 01:59:00|194202.1|194046.7|194200.7|194052.1|194210.1|194058.6|194199.6|194046.7|16
1728957550000|2024-10-15 01:59:10|194205.1|194052.4|194187|194062|194205.1|194075.7|194185.7|194050.5|32
1728957560000|2024-10-15 01:59:20|194169.1|194044.1|194161.1|194036.1|194176.2|194051.2|194160.8|194035.8|30
1728957570000|2024-10-15 01:59:30|194167.2|194042.2|194169.6|194044.6|194189.6|194064.6|194162.8|194037.8|34
1728957580000|2024-10-15 01:59:40|194183.8|194058.8|194181.5|194056.5|194185.5|194060.5|194162.1|194037.1|28
1728957590000|2024-10-15 01:59:50|194168.3|194043.3|194151.2|194026.2|194182.3|194057.3|194151.2|194026.2|29
1728957600000|2024-10-15 02:00:00|194182.5|194057.5|194164.3|194039.3|194182.5|194057.5|194160.8|194035.8|27
1728957610000|2024-10-15 02:00:10|194164.6|194039.6|194171.1|194046.1|194171.1|194046.1|194160.4|194035.4|18
1728957620000|2024-10-15 02:00:20|194168.5|194043.5|194172.7|194047.7|194179.9|194054.9|194168.5|194043.5|12
1728957630000|2024-10-15 02:00:30|194176.8|194051.8|194181.9|194056.9|194191.4|194066.4|194169.4|194044.4|21
1728957640000|2024-10-15 02:00:40|194181.8|194056.8|194184.4|194059.4|194190.5|194065.5|194176.9|194051.9|18
1728957650000|2024-10-15 02:00:50|194184.2|194059.2|194176.7|194051.7|194184.4|194059.4|194176.7|194051.7|18
1728957660000|2024-10-15 02:01:00|194173.1|194048.1|194177.2|194052.2|194179.5|194054.5|194173.1|194048.1|14
1728957670000|2024-10-15 02:01:10|194179.8|194054.8|194176.5|194051.5|194179.9|194054.9|194173.8|194048.8|12
1728957680000|2024-10-15 02:01:20|194177|194052|194173.7|194048.7|194179.2|194054.2|194173.7|194048.7|9
1728957690000|2024-10-15 02:01:30|194170.7|194045.7|194174.5|194049.5|194179.7|194054.7|194170.7|194045.7|15
1728957700000|2024-10-15 02:01:40|194175.2|194050.2|194136.2|194011.2|194175.2|194050.2|194126.8|194001.8|18
1728957710000|2024-10-15 02:01:50|194136.6|194011.6|194139.6|194014.6|194140.5|194015.5|194133.3|194008.3|13
1728957720000|2024-10-15 02:02:00|194136.6|194011.6|194133.3|194008.3|194139.4|194014.4|194126.9|194001.9|31
1728957730000|2024-10-15 02:02:10|194133.6|194008.6|194135.8|194010.8|194136.1|194011.1|194128.6|194003.6|19
1728957740000|2024-10-15 02:02:20|194134.5|194009.5|194133.3|194008.3|194136.5|194011.5|194129.1|194004.1|11
1728957750000|2024-10-15 02:02:30|194133.6|194008.6|194132.1|194007.1|194137.7|194012.7|194124.3|193999.3|31
1728957760000|2024-10-15 02:02:40|194127.2|194002.2|194130.6|194005.6|194145.9|194020.9|194124.6|193999.6|26
1728957770000|2024-10-15 02:02:50|194133.4|194008.4|194135.4|194010.4|194137.5|194012.5|194126.4|194001.4|32
1728957780000|2024-10-15 02:03:00|194133.6|194008.6|194124|193999|194135.6|194010.6|194088.2|193963.2|25
1728957790000|2024-10-15 02:03:10|194122.4|193997.4|194115|193990|194126.3|194001.3|194115|193990|33
1728957800000|2024-10-15 02:03:20|194116.3|193991.3|194122.5|193997.5|194126|194001|194113.8|193988.8|27
1728957810000|2024-10-15 02:03:30|194118.6|193993.6|194112.2|193987.2|194122|193997|194112.2|193987.2|32
1728957820000|2024-10-15 02:03:40|194122.8|193997.8|194105.8|193980.8|194124.6|193999.6|194093.4|193968.4|24
1728957830000|2024-10-15 02:03:50|194105.7|193980.7|194185.7|194060.7|194196.8|194071.8|194099|193974|20
1728957840000|2024-10-15 02:04:00|194184.4|194059.4|194201.9|194054.3|194205.2|194079.6|194184.4|194045.1|23
1728957850000|2024-10-15 02:04:10|194199.2|194052.3|194168.5|194026.7|194201.2|194054.3|194164.9|194024.3|27
1728957860000|2024-10-15 02:04:20|194165.5|194023.7|194172.1|194028.8|194172.8|194030.9|194163.5|194021.9|16
1728957870000|2024-10-15 02:04:30|194172.5|194029.1|194172.8|194029.5|194173.1|194030.1|194168.1|194025.1|16
1728957880000|2024-10-15 02:04:40|194173.8|194030.8|194170.5|194027.3|194173.8|194030.8|194165.5|194022.2|20
1728957890000|2024-10-15 02:04:50|194173.9|194027.6|194172.9|194029.6|194173.9|194030.9|194168.5|194025.3|26
1728957900000|2024-10-15 02:05:00|194181.2|194038.2|194169|194044|194186.2|194052.8|194160.2|194035.2|33
1728957910000|2024-10-15 02:05:10|194170.9|194045.9|194169.1|194044.1|194173.3|194048.3|194162.6|194037.6|23
1728957920000|2024-10-15 02:05:20|194169.7|194044.7|194178.5|194053.5|194181|194056|194164.2|194039.2|21
1728957930000|2024-10-15 02:05:30|194176.2|194051.2|194181.8|194056.8|194185.4|194060.4|194173.6|194048.6|21
1728957940000|2024-10-15 02:05:40|194179.3|194054.3|194185.6|194060.6|194185.6|194060.6|194175.3|194050.3|24
1728957950000|2024-10-15 02:05:50|194186.8|194061.8|194215|194090|194229.4|194104.4|194178.7|194053.7|24
1728957960000|2024-10-15 02:06:00|194223|194098|194256|194131|194256|194131|194223|194098|19
1728957970000|2024-10-15 02:06:10|194258.2|194133.2|194253.3|194128.3|194258.2|194133.2|194253.3|194128.3|11
1728957980000|2024-10-15 02:06:20|194252.8|194127.8|194253.6|194128.6|194259.4|194134.4|194252.8|194127.8|11
1728957990000|2024-10-15 02:06:30|194256.1|194131.1|194256.6|194131.6|194256.6|194131.6|194254.1|194129.1|5
1728958000000|2024-10-15 02:06:40|194254|194129|194220.1|194095.1|194256.8|194131.8|194209.5|194084.5|24
1728958010000|2024-10-15 02:06:50|194219.4|194094.4|194200.4|194075.4|194219.4|194094.4|194196.4|194071.4|18
1728958020000|2024-10-15 02:07:00|194208.5|194083.5|194211.8|194086.8|194219.9|194094.9|194199|194074|25
1728958030000|2024-10-15 02:07:10|194212.8|194087.8|194207.5|194082.5|194216.9|194091.9|194207|194082|16
1728958040000|2024-10-15 02:07:20|194214.3|194089.3|194205.7|194080.7|194214.3|194089.3|194204.9|194079.9|18
1728958050000|2024-10-15 02:07:30|194218.2|194093.2|194221.1|194096.1|194221.1|194096.1|194203.9|194078.9|19
1728958060000|2024-10-15 02:07:40|194217.3|194092.3|194217.5|194092.5|194218|194093|194211.1|194086.1|24
1728958070000|2024-10-15 02:07:50|194214.7|194089.7|194212.5|194087.5|194217.6|194092.6|194209.6|194084.6|22
1728958080000|2024-10-15 02:08:00|194215.2|194090.2|194213|194088|194215.5|194090.5|194208.7|194083.7|27
1728958090000|2024-10-15 02:08:10|194215|194090|194205.5|194080.5|194215|194090|194205.5|194080.5|20
1728958100000|2024-10-15 02:08:20|194205.3|194080.3|194211.7|194086.7|194213.9|194088.9|194205.3|194080.3|19
1728958110000|2024-10-15 02:08:30|194211.1|194086.1|194211.7|194086.7|194213.7|194088.7|194211.1|194086.1|14
1728958120000|2024-10-15 02:08:40|194211|194086|194211.5|194086.5|194214.5|194089.5|194209.1|194084.1|26
1728958130000|2024-10-15 02:08:50|194214.3|194089.3|194212.5|194087.5|194214.8|194089.8|194209.1|194084.1|22
1728958140000|2024-10-15 02:09:00|194216.5|194091.5|194221.5|194096.5|194222.2|194097.2|194209.7|194084.7|16
1728958150000|2024-10-15 02:09:10|194218.3|194093.3|194218.1|194093.1|194219.6|194094.6|194216.5|194091.5|13
1728958160000|2024-10-15 02:09:20|194216.8|194091.8|194215|194090|194217.5|194092.5|194210.8|194085.8|18
1728958170000|2024-10-15 02:09:30|194215.3|194090.3|194213.4|194088.4|194215.3|194090.3|194213.4|194088.4|14
1728958180000|2024-10-15 02:09:40|194213.7|194088.7|194216.7|194091.7|194220.4|194095.4|194213.5|194088.5|18
1728958190000|2024-10-15 02:09:50|194219.3|194094.3|194215|194090|194220.7|194095.7|194214.2|194089.2|20
1728958200000|2024-10-15 02:10:00|194214.7|194089.7|194228.2|194103.2|194228.2|194103.2|194214.7|194089.7|24
1728958210000|2024-10-15 02:10:10|194227.4|194102.4|194221|194096|194231.1|194106.1|194219|194094|23
1728958220000|2024-10-15 02:10:20|194223.3|194098.3|194223.8|194098.8|194229.4|194104.4|194220|194095|11
1728958230000|2024-10-15 02:10:30|194220.1|194095.1|194225.4|194100.4|194228.7|194103.7|194217.3|194092.3|35
1728958240000|2024-10-15 02:10:40|194222.4|194097.4|194183.5|194058.5|194227.6|194102.6|194169.5|194044.5|24
1728958250000|2024-10-15 02:10:50|194186.5|194061.5|194166.2|194041.2|194190.2|194065.2|194156.5|194031.5|24
1728958260000|2024-10-15 02:11:00|194165.8|194040.8|194161|194036|194171|194046|194154.5|194029.5|25
1728958270000|2024-10-15 02:11:10|194166.2|194041.2|194156.5|194031.5|194168.6|194043.6|194154.3|194029.3|27
1728958280000|2024-10-15 02:11:20|194162.4|194037.4|194162.7|194037.7|194167.2|194042.2|194156.2|194031.2|9
1728958290000|2024-10-15 02:11:30|194166.3|194041.3|194156.7|194031.7|194166.4|194041.4|194149.2|194024.2|14
1728958300000|2024-10-15 02:11:40|194155.3|194030.3|194156.4|194031.4|194159.5|194034.5|194154.2|194029.2|17
1728958310000|2024-10-15 02:11:50|194157.2|194032.2|194161.9|194036.9|194162.8|194037.8|194151.6|194026.6|21
1728958320000|2024-10-15 02:12:00|194164.7|194039.7|194157|194032|194164.7|194039.7|194150.7|194025.7|10
1728958330000|2024-10-15 02:12:10|194157.2|194032.2|194157|194032|194157.2|194032.2|194156.2|194031.2|6
1728958350000|2024-10-15 02:12:30|194160.6|194035.6|194159.9|194034.9|194162.4|194037.4|194157.7|194032.7|10
1728958360000|2024-10-15 02:12:40|194162.6|194037.6|194162.5|194037.5|194162.6|194037.6|194162.3|194037.3|5
1728958370000|2024-10-15 02:12:50|194162.8|194037.8|194162.6|194037.6|194165.1|194040.1|194153.8|194028.8|7
1728958380000|2024-10-15 02:13:00|194163.4|194038.4|194163.6|194038.6|194163.8|194038.8|194163.1|194038.1|5
1728958390000|2024-10-15 02:13:10|194164.3|194039.3|194166|194041|194169.5|194044.5|194158.1|194033.1|10
1728958400000|2024-10-15 02:13:20|194166.1|194041.1|194162.6|194037.6|194166.4|194041.4|194161.1|194036.1|5
1728958410000|2024-10-15 02:13:30|194162.8|194037.8|194163.3|194038.3|194164|194039|194154.7|194029.7|13
1728958420000|2024-10-15 02:13:40|194163.6|194038.6|194164.2|194039.2|194164.7|194039.7|194161.3|194036.3|10
1728958430000|2024-10-15 02:13:50|194165.5|194040.5|194160.8|194035.8|194165.8|194040.8|194152.5|194027.5|20
1728958440000|2024-10-15 02:14:00|194164.4|194039.4|194168.7|194043.7|194168.7|194043.7|194164.4|194039.4|6
1728958450000|2024-10-15 02:14:10|194168.4|194043.4|194155.3|194030.3|194168.4|194043.4|194152.6|194027.6|15
1728958460000|2024-10-15 02:14:20|194157.6|194032.6|194156.7|194031.7|194160.3|194035.3|194156.7|194031.7|10
1728958470000|2024-10-15 02:14:30|194156.6|194031.6|194159.1|194034.1|194164.2|194039.2|194155.8|194030.8|14
1728958480000|2024-10-15 02:14:40|194158.8|194033.8|194161|194036|194161|194036|194152.1|194027.1|15
1728958490000|2024-10-15 02:14:50|194160.8|194035.8|194154.8|194029.8|194164.5|194039.5|194154.8|194029.8|18
1728958500000|2024-10-15 02:15:00|194155.2|194030.2|194161.8|194036.8|194174.8|194049.8|194153.4|194028.4|14
1728958510000|2024-10-15 02:15:10|194162.5|194037.5|194148.5|194023.5|194162.8|194037.8|194143|194018|12
1728958520000|2024-10-15 02:15:20|194148.4|194023.4|194147.6|194022.6|194148.4|194023.4|194140.6|194015.6|5
1728958530000|2024-10-15 02:15:30|194147.7|194022.7|194149.5|194024.5|194149.5|194024.5|194147.2|194022.2|5
1728958540000|2024-10-15 02:15:40|194149.8|194024.8|194149.9|194024.9|194150|194025|194149.5|194024.5|6
1728958550000|2024-10-15 02:15:50|194149.5|194024.5|194139|194014|194154|194029|194139|194014|10
1728958560000|2024-10-15 02:16:00|194145.4|194020.4|194151.2|194026.2|194151.7|194026.7|194145.4|194020.4|13
1728958570000|2024-10-15 02:16:10|194151.7|194026.7|194151.6|194026.6|194151.7|194026.7|194151.4|194026.4|3
1728958580000|2024-10-15 02:16:20|194151.2|194026.2|194153.7|194028.7|194153.7|194028.7|194146.8|194021.8|10
1728958590000|2024-10-15 02:16:30|194153.9|194028.9|194154|194029|194154|194029|194153.8|194028.8|3
1728958600000|2024-10-15 02:16:40|194153.8|194028.8|194146.5|194021.5|194154.2|194029.2|194144|194019|9
1728958610000|2024-10-15 02:16:50|194147.9|194022.9|194153.4|194028.4|194153.4|194028.4|194147.9|194022.9|6
1728958620000|2024-10-15 02:17:00|194153.2|194028.2|194153.9|194028.9|194153.9|194028.9|194153.2|194028.2|6
1728958630000|2024-10-15 02:17:10|194153.7|194028.7|194153.8|194028.8|194154.3|194029.3|194153.7|194028.7|5
1728958640000|2024-10-15 02:17:20|194208|193964|194208|193964|194208|193964|194205|193963|4
1728958650000|2024-10-15 02:17:30|194207|193965|194209|193966|194209|193966|194207|193965|4
1728958660000|2024-10-15 02:17:40|194210|193965|194155.7|194030.7|194210|194030.7|194155.7|193962|6
1728958670000|2024-10-15 02:17:50|194155.9|194030.9|194155.7|194030.7|194155.9|194030.9|194155.7|194030.7|2
1728958680000|2024-10-15 02:18:00|194155.6|194030.6|194139.4|194014.4|194156.2|194031.2|194121|193996|10
1728958690000|2024-10-15 02:18:10|194139.6|194014.6|194139.4|194014.4|194139.6|194014.6|194139.4|194014.4|2
1728958700000|2024-10-15 02:18:20|194139.3|194014.3|194139.3|194014.3|194139.3|194014.3|194139.3|194014.3|1
1728958710000|2024-10-15 02:18:30|194139.1|194014.1|194184|193948|194184|194014.4|194139.1|193948|3
1728958740000|2024-10-15 02:19:00|194141.3|193949|194142.7|194017.7|194145.7|194020.7|194141.3|193949|8
1728958750000|2024-10-15 02:19:10|194142.9|194017.9|194142.4|194017.4|194142.9|194017.9|194142.4|194017.4|2
1728958760000|2024-10-15 02:19:20|194141.4|194016.4|194140.1|194015.1|194141.4|194016.4|194136.7|194011.7|11
1728958770000|2024-10-15 02:19:30|194139.7|194014.7|194140|194015|194140|194015|194135.1|194010.1|7
1728958780000|2024-10-15 02:19:40|194139.8|194014.8|194139.8|194014.8|194139.8|194014.8|194139.8|194014.8|1
1728958790000|2024-10-15 02:19:50|194140.4|194015.4|194140.3|194015.3|194140.4|194015.4|194139.5|194014.5|5
1728958800000|2024-10-15 02:20:00|194132.4|194007.4|194132.7|194007.7|194135.3|194010.3|194125.5|194000.5|12
1728958810000|2024-10-15 02:20:10|194132.3|194007.3|194135|194010|194135|194010|194132.3|194007.3|6
1728958820000|2024-10-15 02:20:20|194134.5|194009.5|194134.7|194009.7|194135|194010|194134.5|194009.5|3
1728958830000|2024-10-15 02:20:30|194132.1|194007.1|194123|193998|194132.1|194007.1|194117.7|193992.7|8
1728958840000|2024-10-15 02:20:40|194122.8|193997.8|194123.7|193998.7|194123.7|193998.7|194122.8|193997.8|3
1728958850000|2024-10-15 02:20:50|194123.3|193998.3|194123.3|193998.3|194123.3|193998.3|194123.3|193998.3|1
1728958860000|2024-10-15 02:21:00|194129|194004|194119.7|193994.7|194129|194004|194118.3|193993.3|8
1728958880000|2024-10-15 02:21:20|194109.8|193984.8|194112.7|193987.7|194112.7|193987.7|194102.9|193977.9|5
1728958890000|2024-10-15 02:21:30|194111.5|193986.5|194112.2|193987.2|194112.2|193987.2|194105.3|193980.3|4
1728958900000|2024-10-15 02:21:40|194111.7|193986.7|194116.6|193991.6|194116.6|193991.6|194111.7|193986.7|8
1728958910000|2024-10-15 02:21:50|194116.1|193991.1|194115.6|193990.6|194116.6|193991.6|194115.6|193990.6|7
1728958920000|2024-10-15 02:22:00|194115.3|193990.3|194116.1|193991.1|194116.1|193991.1|194115.3|193990.3|3
1728958930000|2024-10-15 02:22:10|194115.6|193990.6|194155|193926|194159|193990.6|194115.6|193926|5
1728958940000|2024-10-15 02:22:20|194158|193929|194158|193929|194158|193929|194158|193929|1
1728958950000|2024-10-15 02:22:30|194157|193928|194116.3|193991.3|194160|193991.3|194116.3|193928|3
1728958960000|2024-10-15 02:22:40|194116.1|193991.1|194116.7|193991.7|194116.7|193991.7|194116.1|193991.1|3
1728958970000|2024-10-15 02:22:50|194116.1|193991.1|194116.1|193991.1|194116.1|193991.1|194116.1|193991.1|1
1728958980000|2024-10-15 02:23:00|194116.7|193991.7|194116.1|193991.1|194116.7|193991.7|194116.1|193991.1|4
1728958990000|2024-10-15 02:23:10|194159|193929|194160|193928|194162|193930|194159|193928|4
1728959000000|2024-10-15 02:23:20|194108.3|193929|194112.1|193987.1|194112.1|193987.1|194104.5|193929|5
1728959010000|2024-10-15 02:23:30|194102.8|193977.8|194112.7|193987.7|194113|193988|194102.8|193977.8|10
1728959020000|2024-10-15 02:23:40|194112.4|193987.4|194113.9|193988.9|194114.4|193989.4|194105.1|193980.1|10
1728959030000|2024-10-15 02:23:50|194105.8|193980.8|194109.3|193984.3|194112.3|193987.3|194103.5|193978.5|10
1728959040000|2024-10-15 02:24:00|194103.3|193978.3|194104.4|193979.4|194109|193984|194103.3|193978.3|4
1728959050000|2024-10-15 02:24:10|194111.8|193986.8|194110.4|193985.4|194112.2|193987.2|194104.4|193979.4|5
1728959060000|2024-10-15 02:24:20|194110.5|193985.5|194110.2|193985.2|194110.5|193985.5|194103.6|193978.6|6
1728959070000|2024-10-15 02:24:30|194109.8|193984.8|194111|193986|194112.7|193987.7|194109.8|193984.8|4
1728959080000|2024-10-15 02:24:40|194112.4|193987.4|194112.2|193987.2|194112.4|193987.4|194112.2|193987.2|2
1728959090000|2024-10-15 02:24:50|194111.9|193986.9|194112|193987|194112|193987|194111.6|193986.6|3
1728959100000|2024-10-15 02:25:00|194160|193927|194130.3|194005.3|194160|194005.3|194115.2|193927|6
1728959110000|2024-10-15 02:25:10|194144.5|193989|194144.5|193989|194144.5|193989|194144.5|193989|1
1728959120000|2024-10-15 02:25:20|194145.5|193990|194157.6|194000.8|194163.1|194008.3|194145.5|193990|12
1728959130000|2024-10-15 02:25:30|194157.3|194000.1|194137.4|193999.1|194158.9|194000.1|194137.4|193999.1|6
1728959140000|2024-10-15 02:25:40||193998.8||193997.8||193998.8||193997.8|4
1728959150000|2024-10-15 02:25:50|194204|193997.5|194205|193937|194205|193997.5|194204|193937|3
1728959160000|2024-10-15 02:26:00|194203|193935|194131.5|194006.5|194203|194006.5|194112.6|193935|4
1728959170000|2024-10-15 02:26:10|194122.1|193986.5|194122.1|193986.5|194122.1|193986.5|194122.1|193986.5|1
1728959180000|2024-10-15 02:26:20|194131.5|194006.5|194120.6|193985.8|194144.1|194006.5|194110.6|193978.9|8
1728959190000|2024-10-15 02:26:30|194144.7|193986.1|194144.7|193985.8|194144.7|193986.1|194144.1|193985.5|4
1728959200000|2024-10-15 02:26:40|194144.4|193986.1|194144.7|193986.8|194145.1|193987.5|194120.6|193986.1|8
1728959210000|2024-10-15 02:26:50|194144.4|193986.1|194190|193931|194191|193986.1|194143.4|193929|5
1728959220000|2024-10-15 02:27:00|194186|193928|194137.5|193985.3|194186|193986.3|194117.7|193928|7
1728959230000|2024-10-15 02:27:10|194138.8|193986.6|194142|193978|194142|194011.4|194138.1|193978|6
1728959240000|2024-10-15 02:27:20|194143.1|193977.6|194143.1|193977.6|194143.1|193977.6|194143.1|193977.6|1
1728959250000|2024-10-15 02:27:30|194194|193910.1|194137.9|194007.8|194194|194007.8|194137.9|193910.1|3
1728959260000|2024-10-15 02:27:40|194139.6|194014.6|194139.6|194014.6|194139.6|194014.6|194139.6|194014.6|1
1728959280000|2024-10-15 02:28:00|194131.2|194003.2|194133.9|193977.7|194135.7|194010.7|194131.2|193977.2|5
1728959290000|2024-10-15 02:28:10|194134.8|194009.8|194138.3|194013.3|194138.3|194013.3|194134.8|194009.8|2
1728959300000|2024-10-15 02:28:20|194124.7|193999.7|194124.7|193999.7|194124.7|193999.7|194124.7|193999.7|1
1728959320000|2024-10-15 02:28:40|194139.2|194014.2|194135|194010|194193.9|194014.2|194102.8|193914.5|4
1728959330000|2024-10-15 02:28:50|194119.3|193994.3|194119.3|193994.3|194119.3|193994.3|194119.3|193994.3|1
1728959350000|2024-10-15 02:29:10|194191.1|193911.7|194191.1|193911.7|194191.1|193911.7|194191.1|193911.7|1
1728959370000|2024-10-15 02:29:30|194120.8|193995.8|194120.8|193995.8|194120.8|193995.8|194120.8|193995.8|1
1728959400000|2024-10-15 02:30:00|194111.8|193986.8|194119.9|193994.9|194119.9|193994.9|194111.8|193986.8|2
1728959430000|2024-10-15 02:30:30|194103.9|193978.9|194114.2|193989.2|194114.2|193989.2|194103.9|193978.9|2
1728959450000|2024-10-15 02:30:50|194120.7|193995.7|194120.7|193995.7|194120.7|193995.7|194120.7|193995.7|1
1728959460000|2024-10-15 02:31:00|194106|193981|194113.1|193988.1|194113.1|193988.1|194106|193981|2
1728959500000|2024-10-15 02:31:40|194183.2|193903.5|194183.2|193903.5|194183.2|193903.5|194183.2|193903.5|1
1728959510000|2024-10-15 02:31:50|194183.1|193908.4|194116.5|193991.5|194188|193991.5|194116.5|193908.4|3
1728959550000|2024-10-15 02:32:30|194184.1|193904.5|194192.9|193913.3|194192.9|193913.3|194184.1|193904.5|3
1728959560000|2024-10-15 02:32:40|194182.8|193908.3|194116.7|193991.7|194187.9|193991.7|194116.7|193908.3|3
1728959600000|2024-10-15 02:33:20|194091.6|193916.5|194091.6|193916.5|194091.6|193916.5|194091.6|193916.5|1
1728959610000|2024-10-15 02:33:30|194121.2|193919.8|194115.5|193990.5|194121.2|193996.2|194115.5|193915.6|4
1728959630000|2024-10-15 02:33:50|194120.7|193995.7|194120.7|193995.7|194120.7|193995.7|194120.7|193995.7|1
1728959650000|2024-10-15 02:34:10|194115|193990|194120.4|193995.4|194120.4|193995.4|194115|193990|2
1728959670000|2024-10-15 02:34:30|194111.2|193986.2|194119.9|193994.9|194120|193995|194111.2|193986.2|4
1728959710000|2024-10-15 02:35:10|194198.2|193918.8|194198.2|193918.8|194198.2|193918.8|194198.2|193918.8|1
1728959730000|2024-10-15 02:35:30|194122.2|193997.2|194122.2|193997.2|194122.2|193997.2|194122.2|193997.2|1
1728959760000|2024-10-15 02:36:00|194093.2|193918.8|194112.4|193987.4|194112.4|193987.4|194093.2|193918.8|3
1728959790000|2024-10-15 02:36:30|194200|193902|194200|193902|194200|193905.4|194200|193902|3
1728959800000|2024-10-15 02:36:40|194199|193901|194201|193901|194201|193901|194199|193901|2
1728959810000|2024-10-15 02:36:50|194119.6|193994.6|194126.9|193991.1|194136|194011|194111.2|193986.2|8
1728959840000|2024-10-15 02:37:20|194123|193987.3|194123.9|193996.2|194125.5|193996.2|194119.3|193987.3|13
1728959870000|2024-10-15 02:37:50|194142.3|194017.3|194123.2|193997.5|194142.4|194017.4|194123.2|193997.5|5
1728959880000|2024-10-15 02:38:00|194126.4|194001|194146.9|194021.9|194147|194022|194126.4|194001|5
1728959890000|2024-10-15 02:38:10|194143|194018|194142.2|194017.2|194146.5|194021.5|194142.2|194017.2|7
1728959910000|2024-10-15 02:38:30|194123|193998|194123.5|193998.5|194125.7|194000.7|194123|193998|5
1728959930000|2024-10-15 02:38:50|194126.3|194001.3|194123.7|193998.7|194126.3|194001.3|194123.7|193998.7|2
1728959950000|2024-10-15 02:39:10|194143|194018|194127.1|194002.1|194143|194018|194127.1|194002.1|2
1728959960000|2024-10-15 02:39:20|194127.2|194002.2|194127.2|194002.2|194127.2|194002.2|194127.2|194002.2|1
1728959980000|2024-10-15 02:39:40|194203.8|193924|194203.8|193924|194203.8|193924|194203.8|193924|1
1728960000000|2024-10-15 02:40:00|194200|193920.3|194160.7|194035.7|194200|194046.7|194124.6|193920.3|15
1728960010000|2024-10-15 02:40:10|194170.5|194045.5|194155.8|194025.8|194181.2|194068|194118|194024|20
1728960020000|2024-10-15 02:40:20|194161.7|194032.7|194157.7|194030|194162.2|194035.9|194153.5|194023.6|15
1728960030000|2024-10-15 02:40:30|194173.5|194028.5|194158.9|194032.1|194173.5|194048.5|194132.6|194007.6|18
1728960040000|2024-10-15 02:40:40|194156.2|194029.3|194110|193985|194156.2|194029.3|194106.5|193981.5|21
1728960050000|2024-10-15 02:40:50|194109.7|193983.6|194108.8|193982.7|194112|193985.9|194106.1|193979.9|8
1728960060000|2024-10-15 02:41:00|194108.9|193983.9|194108.8|193982.7|194108.9|193983.9|194108.8|193982.7|2
1728960070000|2024-10-15 02:41:10|194108.9|193983.9|194109.1|193984.1|194109.1|193984.1|194106.1|193979.9|8
1728960080000|2024-10-15 02:41:20|194111.9|193986.9|194108.5|193983.5|194111.9|193986.9|194108.5|193983.5|4
1728960090000|2024-10-15 02:41:30|194121.9|193996.9|194118.2|193990.6|194121.9|193996.9|194118.1|193990.6|7
1728960100000|2024-10-15 02:41:40|194116.5|193989.2|194116.3|193988|194116.7|193990.7|194116.2|193988|6
1728960120000|2024-10-15 02:42:00|194119.1|193990.7|194119.5|193994.5|194122.3|193997.3|194116|193988.9|9
1728960130000|2024-10-15 02:42:10|194121.9|193996.9|194127.3|194002.3|194131.2|194006.2|194119.1|193994.1|8
1728960140000|2024-10-15 02:42:20|194122.8|193997.8|194122.2|193997.2|194122.8|193997.8|194122.2|193997.2|2
1728960150000|2024-10-15 02:42:30|194124.6|193999.6|194123|193998|194127|194002|194120.2|193995.2|5
1728960160000|2024-10-15 02:42:40|194125.8|194000.8|194125.8|194000.8|194125.8|194000.8|194125.8|194000.8|1
1728960170000|2024-10-15 02:42:50|194120.5|193995.5|194146.4|193976.2|194146.4|193998.8|194120.5|193976.2|3
1728960180000|2024-10-15 02:43:00|194145.7|193975.5|194145.7|193975.5|194145.7|193975.5|194145.7|193975.5|1
1728960200000|2024-10-15 02:43:20|194201.3|193975.6|194201.3|193921.5|194201.3|193975.6|194201.3|193921.5|2
1728960230000|2024-10-15 02:43:50|194118.9|193976.2|194118.9|193976.2|194118.9|193976.2|194118.9|193976.2|1
1728960240000|2024-10-15 02:44:00||193976.9||193976.5||193976.9||193975.2|3
1728960260000|2024-10-15 02:44:20||193922.2||193922.2||193922.2||193922.2|1
1728960280000|2024-10-15 02:44:40|194120.3|193980.5|194120.3|193980.5|194120.3|193980.5|194120.3|193980.5|1
1728960290000|2024-10-15 02:44:50||193981.4||193981.4||193981.4||193981.4|1
1728960300000|2024-10-15 02:45:00|194128.6|193987.4|194116.6|193985.4|194132.9|193992.9|194116.6|193982.7|8
1728960310000|2024-10-15 02:45:10|194125.6|193991.5|194125.6|193991.5|194125.6|193991.5|194125.6|193991.5|1
1728960320000|2024-10-15 02:45:20|194117.6|193991.2|194114.7|193983.9|194125.4|193992.5|194114.7|193983.9|6
1728960330000|2024-10-15 02:45:30|194127.2|193992.3|194128.3|193993|194128.3|193993|194117.5|193985.8|3
1728960340000|2024-10-15 02:45:40|194116.4|193985.1|194128.2|193993|194128.2|193993|194116.4|193985.1|2
1728960350000|2024-10-15 02:45:50|194116.4|193985.2|194121.5|193988.5|194127.4|193992.4|194112.7|193982.6|5
1728960370000|2024-10-15 02:46:10|194112|193982.2|194109.3|193979.4|194121.8|193988.8|194109.3|193979.4|4
1728960380000|2024-10-15 02:46:20|194099.8|193973.1|194109.1|193981.9|194111.9|193981.9|194099.8|193973.1|6
1728960400000|2024-10-15 02:46:40|194103.5|193981.2|194103.5|193978.5|194103.5|193981.2|194103.5|193978.5|3
1728960420000|2024-10-15 02:47:00|194089.1|193962.3|194103.7|193978.2|194103.7|193978.2|194089.1|193962.3|3
1728960430000|2024-10-15 02:47:10|194104|193979|194116.6|193991.6|194116.6|193991.6|194095.5|193970.5|12
1728960480000|2024-10-15 02:48:00|194202.3|193921.4|194202.3|193921.4|194202.3|193921.4|194202.3|193921.4|1
1728960490000|2024-10-15 02:48:10|194120.3|193995.3|194120.3|193995.3|194120.3|193995.3|194120.3|193995.3|1
1728960500000|2024-10-15 02:48:20|194108|193983|194117.6|193992.6|194117.6|193992.6|194108|193983|2
1728960510000|2024-10-15 02:48:30|194124.9|193999.9|194124.9|193999.9|194124.9|193999.9|194115.4|193990.4|3
1728960520000|2024-10-15 02:48:40|194114.7|193989.7|194114.5|193989.5|194126.4|194001.4|194114.5|193989.5|10
1728960530000|2024-10-15 02:48:50|194122|193997|194118.5|193993.5|194126.6|194001.6|194115.3|193990.3|5
1728960540000|2024-10-15 02:49:00|194125.1|194000.1|194125.1|194000.1|194125.1|194000.1|194125.1|194000.1|1
1728960550000|2024-10-15 02:49:10|194120.1|193995.1|194120.5|193995.5|194125.1|194000.1|194120.1|193995.1|3
1728960560000|2024-10-15 02:49:20|194124.5|193999.5|194125.6|194000.6|194125.9|194000.9|194116.3|193991.3|5
1728960580000|2024-10-15 02:49:40|194115.3|193990.3|194119.2|193994.2|194125.2|194000.2|194111.4|193986.4|10
1728960600000|2024-10-15 02:50:00|194124.3|193999.3|194118.7|193993.7|194124.3|193999.3|194112.9|193987.9|5
1728960610000|2024-10-15 02:50:10|194105.5|193980.5|194121.4|193996.4|194121.4|193996.4|194105.5|193980.5|2
1728960630000|2024-10-15 02:50:30|194126.5|194001.5|194084.8|194034.8|194126.5|194034.8|194078|194001.5|4
1728960650000|2024-10-15 02:50:50|194088.6|194038.6|194088.6|194038.6|194088.6|194038.6|194088.6|194038.6|1
1728960660000|2024-10-15 02:51:00|194084.4|194034.4|194080.3|194030.3|194085.9|194035.9|194079.2|194029.2|7
1728960670000|2024-10-15 02:51:10|194083.2|194033.2|194083.2|194033.2|194083.2|194033.2|194083.2|194033.2|1
1728960680000|2024-10-15 02:51:20|194087.1|194037.1|194080|194030|194087.1|194037.1|194076.4|194026.4|3
1728960690000|2024-10-15 02:51:30|194083.8|194033.8|194083.8|194033.8|194083.8|194033.8|194083.8|194033.8|1
1728960700000|2024-10-15 02:51:40|194088.8|194038.8|194083.8|194033.8|194088.8|194038.8|194076.7|194026.7|4
1728960720000|2024-10-15 02:52:00|194079.4|194029.4|194079.4|194029.4|194079.4|194029.4|194079.4|194029.4|1
1728960730000|2024-10-15 02:52:10|194075.4|194025.4|194083.3|194033.3|194083.3|194033.3|194075.4|194025.4|3
1728960740000|2024-10-15 02:52:20|194078|194028|194078.7|194028.7|194078.7|194028.7|194073.9|194023.9|3
1728960750000|2024-10-15 02:52:30|194083.4|194033.4|194083.4|194033.4|194083.4|194033.4|194083.4|194033.4|1
1728960760000|2024-10-15 02:52:40|194087.7|194037.7|194083.3|194033.3|194087.9|194037.9|194078.1|194028.1|5
1728960770000|2024-10-15 02:52:50|194078.1|194028.1|194083.4|194033.4|194087.8|194037.8|194076.4|194026.4|8
1728960780000|2024-10-15 02:53:00|194088.2|194038.2|194076.4|194026.4|194088.2|194038.2|194076.4|194026.4|2
1728960800000|2024-10-15 02:53:20|194081.9|194031.9|194081.9|194031.9|194081.9|194031.9|194081.9|194031.9|1
1728960810000|2024-10-15 02:53:30|194085.7|194035.7|194085.7|194035.7|194085.7|194035.7|194085.7|194035.7|1
1728960820000|2024-10-15 02:53:40|194082.2|194032.2|194082.2|194032.2|194082.2|194032.2|194082.2|194032.2|1
1728960840000|2024-10-15 02:54:00|194086.3|194036.3|194070.8|194020.8|194086.3|194036.3|194064.7|194014.7|6
1728960850000|2024-10-15 02:54:10|194089|193964|194090.1|193965.1|194090.4|193965.4|194089|193964|3
1728960860000|2024-10-15 02:54:20|194086.8|193961.8|194086.8|193961.8|194086.8|193961.8|194086.8|193961.8|1
1728960900000|2024-10-15 02:55:00|194066.2|193906.8|194089.3|193964.3|194093|193968|194066.2|193906.8|10
1728960910000|2024-10-15 02:55:10|194089.9|193964.9|194089.7|193964.7|194093.8|193968.8|194089.3|193964.3|7
1728960920000|2024-10-15 02:55:20|194083.9|193958.9|194087.7|193962.7|194087.7|193962.7|194083.9|193958.9|2
1728960930000|2024-10-15 02:55:30|194084.8|193959.8|194088|193963|194088|193963|194084.8|193959.8|2
1728960940000|2024-10-15 02:55:40|194092.1|193967.1|194093.4|193968.4|194093.8|193968.8|194092.1|193967.1|3
1728960950000|2024-10-15 02:55:50|194089.8|193964.8|194088.7|193963.7|194089.8|193964.8|194085.6|193960.6|3
1728960960000|2024-10-15 02:56:00|194083.5|193958.5|194091.3|193966.3|194091.3|193966.3|194082.7|193957.7|10
1728960970000|2024-10-15 02:56:10|194087.3|193962.3|194088.6|193963.6|194088.6|193963.6|194087.3|193962.3|2
1728960990000|2024-10-15 02:56:30|194083.5|193958.5|194085.3|193960.3|194087.2|193962.2|194081|193956|5
1728961000000|2024-10-15 02:56:40|194088.9|193963.9|194084.3|193959.3|194088.9|193963.9|194081|193956|6
1728961010000|2024-10-15 02:56:50|194087.8|193962.8|194089.3|193964.3|194090.8|193965.8|194083.9|193958.9|5
1728961020000|2024-10-15 02:57:00|194085.7|193960.7|194060.3|193935.3|194086.2|193961.2|194060.3|193935.3|7
1728961030000|2024-10-15 02:57:10|194065.3|193940.3|194011|193886|194071.7|193946.7|194007.3|193882.2|15
1728961060000|2024-10-15 02:57:40|194007.1|193882.1|194013.3|193888.3|194013.3|193888.3|194006.9|193881.9|7
1728961070000|2024-10-15 02:57:50|194010.3|193885.3|194012|193887|194015.5|193890.5|194007.3|193882.3|8
1728961080000|2024-10-15 02:58:00|194014.9|193889.9|194010.8|193885.8|194014.9|193889.9|194010.8|193885.8|4
1728961090000|2024-10-15 02:58:10|194014.6|193889.6|194014.9|193889.9|194015.1|193890.1|194010.4|193885.4|9
1728961100000|2024-10-15 02:58:20|194011.6|193886.6|194014.7|193889.7|194017.3|193892.3|194009|193884|6
1728961120000|2024-10-15 02:58:40|194013.8|193888.8|194010.7|193885.7|194013.8|193888.8|194010.7|193885.7|2
1728961140000|2024-10-15 02:59:00|194013.7|193888.7|194014.2|193889.2|194017.8|193892.8|194010.8|193885.8|9
1728961150000|2024-10-15 02:59:10|194010.7|193885.7|194012.1|193887.1|194015.1|193890.1|194010.7|193885.7|4
1728961160000|2024-10-15 02:59:20|194015|193890|194010.8|193885.8|194016.2|193891.2|194009.8|193884.8|12
1728961170000|2024-10-15 02:59:30|194015.1|193890.1|194011.6|193886.6|194015.1|193890.1|194011.6|193886.6|2
1728961180000|2024-10-15 02:59:40|194015.1|193890.1|194016.1|193891.1|194016.1|193891.1|194012.1|193887.1|4
1728961190000|2024-10-15 02:59:50|194013.1|193888.1|194014.7|193889.7|194016.2|193891.2|194008.6|193883.6|10
1728961200000|2024-10-15 03:00:00|194011.7|193886.7|193987|193937|194027.3|193953.3|193987|193886.1|24
1728961210000|2024-10-15 03:00:10|193996.4|193946.4|193991.3|193941.3|194003.6|193953.6|193987|193937|21
1728961220000|2024-10-15 03:00:20|193995.6|193945.6|193995.4|193945.4|194003.9|193953.9|193988.5|193938.5|20
1728961230000|2024-10-15 03:00:30|193990|193940|193999.4|193949.4|194005.2|193955.2|193988.5|193938.5|19
1728961240000|2024-10-15 03:00:40|193994.3|193944.3|193990.7|193940.7|194004.7|193954.7|193988.4|193938.4|20
1728961250000|2024-10-15 03:00:50|193994.3|193944.3|193996.8|193946.8|194003|193953|193988.5|193938.5|11
1728961260000|2024-10-15 03:01:00|194000.5|193950.5|193985.6|193935.6|194000.7|193950.7|193982.6|193932.6|13
1728961270000|2024-10-15 03:01:10|193991|193941|193987.2|193937.2|193991|193941|193980.7|193930.7|5
1728961280000|2024-10-15 03:01:20|193983.6|193933.6|193985.5|193935.5|193991.1|193941.1|193983.6|193933.6|8
1728961290000|2024-10-15 03:01:30|193991|193941|193997.2|193947.2|193997.2|193947.2|193985.4|193935.4|8
1728961300000|2024-10-15 03:01:40|193989.4|193939.4|193985.5|193860.5|193995.7|193945.7|193958.6|193853.2|21
1728961310000|2024-10-15 03:01:50|193986.2|193861.2|193964.3|193914.3|193986.2|193920|193964.3|193857.2|9
1728961320000|2024-10-15 03:02:00|193960.2|193910.2|193964.6|193914.6|193970.4|193920.4|193959.8|193909.8|8
1728961330000|2024-10-15 03:02:10|193968.2|193918.2|193967.2|193917.2|193971.2|193921.2|193961.1|193911.1|7
1728961340000|2024-10-15 03:02:20|193971.9|193921.9|193967.9|193917.9|193975.2|193925.2|193962.6|193912.6|12
1728961350000|2024-10-15 03:02:30|193968.4|193918.4|193967.4|193917.4|193973.7|193923.7|193958.7|193908.7|16
1728961360000|2024-10-15 03:02:40|193963.7|193913.7|193983.3|193858.3|193983.3|193913.7|193963.7|193858.3|2
1728961370000|2024-10-15 03:02:50|193986.4|193861.4|193986.4|193861.4|193986.4|193861.4|193986.4|193861.4|1
1728961380000|2024-10-15 03:03:00|193989.4|193864.4|193984.1|193859.1|193991.6|193866.6|193979.8|193854.8|8
1728961400000|2024-10-15 03:03:20|193988.5|193863.5|193988.5|193863.5|193988.5|193863.5|193983.3|193858.3|5
1728961410000|2024-10-15 03:03:30|193985.1|193860.1|193983.8|193858.8|193988.5|193863.5|193981.4|193856.4|8
1728961420000|2024-10-15 03:03:40|193987.5|193862.5|193987.5|193862.5|193987.5|193862.5|193987.5|193862.5|1
1728961430000|2024-10-15 03:03:50|193983|193858|193983|193858|193983|193858|193983|193858|1
1728961440000|2024-10-15 03:04:00|193987.4|193862.4|193984.6|193859.6|193988.5|193863.5|193984.3|193859.3|4
1728961490000|2024-10-15 03:04:50|194091.3|193808.3|193989.9|193864.9|194091.3|193868.9|193989.9|193808.3|3
1728961500000|2024-10-15 03:05:00|193983.7|193858.7|193991.7|193866.7|193991.7|193866.7|193983.7|193858.7|2
1728961510000|2024-10-15 03:05:10|193982.1|193857.1|193981.5|193856.5|193990.8|193865.8|193981.5|193856.5|7
1728961520000|2024-10-15 03:05:20|193984.8|193859.8|193983.6|193858.6|193988.5|193863.5|193983.6|193858.6|4
1728961530000|2024-10-15 03:05:30|193987.4|193862.4|193985.6|193860.6|193987.4|193862.4|193982.7|193857.7|3
1728961540000|2024-10-15 03:05:40|193988.7|193863.7|193988.7|193863.7|193988.7|193863.7|193988.7|193863.7|1
1728961550000|2024-10-15 03:05:50|193985.2|193860.2|193986.3|193840.9|193988|193863|193956.4|193828.5|10
1728961560000|2024-10-15 03:06:00|193976|193836.3|193973.9|193826.8|193976|193836.3|193940.2|193807.6|23
1728961570000|2024-10-15 03:06:10|193981.3|193835.5|193973.6|193831|193982.2|193838.5|193973.6|193829.5|8
1728961580000|2024-10-15 03:06:20|193980|193838.5|193973.8|193832.5|193980|193838.5|193972|193830.5|4
1728961590000|2024-10-15 03:06:30|193980.9|193840.6|193970.4|193832|193980.9|193840.6|193970.4|193831.7|8
1728961600000|2024-10-15 03:06:40|193980|193842.4|193961.8|193836.6|193980|193842.4|193961.8|193832.6|10
1728961610000|2024-10-15 03:06:50|193961.3|193836|193971.9|193846.6|193971.9|193846.6|193961.3|193836|12
1728961620000|2024-10-15 03:07:00|193969.5|193844.2|193965|193839.8|193974.2|193849|193961.7|193836.5|17
1728961630000|2024-10-15 03:07:10|193969.4|193844.2|193965.3|193840.1|193973.6|193848.3|193959|193833.7|14
1728961640000|2024-10-15 03:07:20|193973.2|193848|193961.3|193836.1|193974|193848.8|193961.3|193836.1|18
1728961650000|2024-10-15 03:07:30|193965.6|193840.4|193965.3|193839.5|193973.6|193848.4|193961.7|193835.9|23
1728961660000|2024-10-15 03:07:40|193972.1|193846.3|193966|193840.7|193974.1|193848.2|193961.1|193835.3|20
1728961670000|2024-10-15 03:07:50|193963.9|193838.6|193965.5|193840.4|193974.8|193849.5|193962.7|193837.6|19
1728961680000|2024-10-15 03:08:00|193966.8|193841.7|193965.5|193840.3|193973.9|193848.7|193963.1|193837.9|13
1728961690000|2024-10-15 03:08:10|193973.6|193848.4|193966.3|193841.1|193974|193848.8|193963|193837.9|14
1728961700000|2024-10-15 03:08:20|193973.6|193848.5|193966.9|193841.7|193973.6|193848.5|193963.2|193838|10
1728961710000|2024-10-15 03:08:30|193964.4|193839.3|193962.7|193837.6|193973.4|193848.3|193961.9|193836.8|8
1728961720000|2024-10-15 03:08:40|193950.4|193825.4|193966.1|193841|193966.1|193841|193940.5|193815.5|4
1728961740000|2024-10-15 03:09:00|193968.5|193843.5|193964.5|193839.4|193969.4|193844.3|193941.6|193816.6|11
1728961750000|2024-10-15 03:09:10|193970.9|193845.8|193968.9|193843.8|193974.8|193849.7|193946.6|193821.6|20
1728961760000|2024-10-15 03:09:20|193965.4|193840.3|193966.2|193841.1|193966.3|193841.2|193965.4|193840.3|4
1728961770000|2024-10-15 03:09:30|193969.3|193844.1|194009.7|193850.2|194024.3|193853.8|193969.3|193844.1|11
1728961780000|2024-10-15 03:09:40|194019.2|193861.5|194012.7|193855.1|194019.2|193861.5|194012.7|193855|3
1728961790000|2024-10-15 03:09:50|194019.3|193862.7|194012.2|193856.3|194019.3|193862.7|194012.2|193856|4
1728961800000|2024-10-15 03:10:00|194006.5|193852|194010.3|193857.1|194016.4|193863.1|193972.5|193847.5|5
1728961810000|2024-10-15 03:10:10|193972|193847|193977.2|193852.2|193982.8|193857.8|193972|193847|3
1728961830000|2024-10-15 03:10:30|193973.7|193848.7|193974.4|193849.4|193981.3|193856.3|193973.7|193848.7|3
1728961840000|2024-10-15 03:10:40|193969.7|193844.7|193972.7|193847.7|193982.1|193857.1|193968.4|193843.4|13
1728961850000|2024-10-15 03:10:50|193967.9|193842.9|193974.4|193849.4|193981.5|193856.5|193967.9|193842.9|13
1728961860000|2024-10-15 03:11:00|193969.7|193844.7|193972.8|193847.8|193973.8|193848.8|193966.2|193841.2|7
1728961870000|2024-10-15 03:11:10|193968|193843|193974.1|193849.1|193974.1|193849.1|193968|193843|8
1728961880000|2024-10-15 03:11:20|193970.7|193845.7|193966.6|193841.6|193976.3|193851.3|193963.7|193838.7|15
1728961890000|2024-10-15 03:11:30|193966.4|193841.4|193972.7|193847.7|193981.8|193856.8|193966.4|193841.4|9
1728961900000|2024-10-15 03:11:40|193976.2|193851.2|193973.2|193848.2|193976.2|193851.2|193968.4|193843.4|5
1728961910000|2024-10-15 03:11:50|193967.9|193842.9|193969.6|193844.6|193979.2|193854.2|193966.8|193841.8|14
1728961920000|2024-10-15 03:12:00|193974|193849|193973.5|193848.5|193974|193849|193968.7|193843.7|12
1728961930000|2024-10-15 03:12:10|193969|193844|193967|193842|193980.1|193855.1|193966.6|193841.6|15
1728961940000|2024-10-15 03:12:20|193980.8|193855.8|193974.5|193849.5|193985.3|193860.3|193969.7|193844.7|12
1728961950000|2024-10-15 03:12:30|193977.6|193852.6|193977.4|193852.4|193987.2|193862.2|193971.8|193846.8|11
1728961960000|2024-10-15 03:12:40|193973.3|193848.3|193981|193856|193986.4|193861.4|193971.3|193846.3|14
1728961970000|2024-10-15 03:12:50|193977.5|193852.5|193972.9|193847.9|193988.5|193863.5|193972.9|193847.9|12
1728961980000|2024-10-15 03:13:00|193976.2|193851.2|193976.5|193851.5|193987.1|193862.1|193974.4|193849.4|6
1728961990000|2024-10-15 03:13:10|193985.4|193860.4|193969|193844|193985.4|193860.4|193969|193844|6
1728962000000|2024-10-15 03:13:20|193973|193848|193980|193855|193986.5|193861.5|193968.2|193843.2|29
1728962010000|2024-10-15 03:13:30|193971.5|193846.5|193969.9|193844.9|193985.1|193860.1|193969.5|193844.5|19
1728962020000|2024-10-15 03:13:40|193967|193842|193968.2|193843.2|193977.4|193852.4|193967|193842|3
1728962030000|2024-10-15 03:13:50|193975.9|193850.9|193972.5|193847.5|193980.7|193855.7|193972.3|193847.3|4
1728962040000|2024-10-15 03:14:00|193980.7|193855.7|193972.5|193847.5|193980.7|193855.7|193972.5|193847.5|4
1728962070000|2024-10-15 03:14:30|193968.7|193843.7|193968.7|193843.7|193968.7|193843.7|193968.7|193843.7|1
1728962080000|2024-10-15 03:14:40|193968.6|193843.6|193968.6|193843.6|193968.6|193843.6|193968.6|193843.6|1
1728962100000|2024-10-15 03:15:00|193973.1|193848.1|194006|193881|194007.1|193882.1|193973.1|193848.1|4
1728962110000|2024-10-15 03:15:10|193999.8|193874.8|193996.6|193871.6|193999.8|193874.8|193996.6|193871.6|2
1728962120000|2024-10-15 03:15:20|193996.5|193871.5|193993.1|193868.1|194007.1|193882.1|193993.1|193868.1|7
1728962130000|2024-10-15 03:15:30|194001.4|193876.4|193995.9|193870.9|194001.4|193876.4|193995.9|193870.9|2
1728962140000|2024-10-15 03:15:40|193996.4|193871.4|193997.2|193872.2|193997.2|193872.2|193996.4|193871.4|2
1728962160000|2024-10-15 03:16:00|193996.4|193871.4|193992.3|193867.3|193996.4|193871.4|193992.3|193867.3|3
1728962190000|2024-10-15 03:16:30|193992.8|193867.8|193991.7|193866.7|193995.3|193870.3|193991.7|193866.7|3
1728962210000|2024-10-15 03:16:50|193991.8|193866.8|193991.8|193866.8|193991.8|193866.8|193991.8|193866.8|1
1728962230000|2024-10-15 03:17:10|193967.7|193834.5|193994.6|193869.6|194002.7|193877.7|193967.7|193834.5|3
1728962240000|2024-10-15 03:17:20|193994.7|193869.7|193994.7|193869.7|193994.7|193869.7|193994.7|193869.7|1
1728962260000|2024-10-15 03:17:40|193970|193835.3|193970|193835.3|193970|193835.3|193970|193835.3|1
1728962280000|2024-10-15 03:18:00|193996.2|193871.2|193996.1|193871.1|193996.2|193871.2|193996.1|193871.1|2
1728962310000|2024-10-15 03:18:30|194004|193879|193998.2|193873.2|194004|193879|193998.2|193873.2|3
1728962340000|2024-10-15 03:19:00|193974.8|193832|194036.3|193854.7|194049.4|193863.4|193974.8|193832|5
1728962350000|2024-10-15 03:19:10|193999.9|193874.9|193999.9|193874.9|193999.9|193874.9|193999.9|193874.9|1
1728962360000|2024-10-15 03:19:20|194007.9|193882.9|193999.8|193874.8|194007.9|193882.9|193999.8|193874.8|2
1728962380000|2024-10-15 03:19:40|193996.1|193871.1|193999|193874|193999|193874|193996.1|193871.1|2
1728962390000|2024-10-15 03:19:50|193995.9|193870.9|193998.2|193873.2|193998.8|193873.8|193995.9|193870.9|3
1728962400000|2024-10-15 03:20:00|193995.1|193870.1|193995.1|193870.1|193995.1|193870.1|193995.1|193870.1|1
1728962410000|2024-10-15 03:20:10|194003.2|193878.2|193994.9|193869.9|194003.2|193878.2|193994.9|193869.9|2
1728962420000|2024-10-15 03:20:20|193995|193870|193995|193870|193995|193870|193995|193870|1
1728962430000|2024-10-15 03:20:30|193995.1|193870.1|193995.1|193870.1|193995.1|193870.1|193995.1|193870.1|1
1728962440000|2024-10-15 03:20:40|193970.2|193836.7|193970.2|193836.7|193970.2|193836.7|193970.2|193836.7|1
1728962460000|2024-10-15 03:21:00|193997.6|193872.6|193995.9|193870.9|193999.1|193874.1|193992.9|193867.9|5
1728962470000|2024-10-15 03:21:10|193993|193868|193995.5|193870.5|194003.7|193878.7|193992.5|193867.5|5
1728962480000|2024-10-15 03:21:20|193992.5|193867.5|193995.5|193870.5|193995.5|193870.5|193992.5|193867.5|6
1728962490000|2024-10-15 03:21:30|193992.5|193867.5|193996.1|193871.1|193996.1|193871.1|193992.5|193867.5|4
1728962510000|2024-10-15 03:21:50|193999.3|193874.3|193998|193873|193999.3|193874.3|193995.1|193870.1|3
1728962520000|2024-10-15 03:22:00|193995|193870|194008.7|193883.7|194008.7|193883.7|193995|193870|5
1728962530000|2024-10-15 03:22:10|194001.2|193876.2|194001.2|193876.2|194001.2|193876.2|194001.2|193876.2|1
1728962550000|2024-10-15 03:22:30|194008.1|193883.1|193999.9|193874.9|194008.1|193883.1|193999.9|193874.9|2
1728962560000|2024-10-15 03:22:40|193996.9|193871.9|193996.1|193871.1|193996.9|193871.9|193996.1|193871.1|2
1728962570000|2024-10-15 03:22:50|193993.1|193868.1|193996.1|193871.1|193996.1|193871.1|193993.1|193868.1|2
1728962600000|2024-10-15 03:23:20|193971.6|193835.7|193971.6|193835.7|193971.6|193835.7|193971.6|193835.7|1
1728962610000|2024-10-15 03:23:30|194005.3|193880.3|193994.6|193869.6|194007.9|193882.9|193994.6|193869.6|5
1728962640000|2024-10-15 03:24:00|194020|193894.2|193915|193790|194020|193894.2|193915|193790|20
1728962650000|2024-10-15 03:24:10|193916.1|193791.1|193915|193790|193916.1|193791.1|193915|193790|2
1728962670000|2024-10-15 03:24:30|193922.4|193797.4|193919.1|193794.1|193926.1|193801.1|193914.4|193789.4|5
1728962690000|2024-10-15 03:24:50|193916|193791|193913.7|193788.7|193916|193791|193910|193785|3
1728962700000|2024-10-15 03:25:00|193915|193790|193914.6|193789.6|193915|193790|193914.6|193789.6|2
1728962710000|2024-10-15 03:25:10|193916.1|193791.1|193919|193794|193927.1|193802.1|193916.1|193791.1|3
1728962730000|2024-10-15 03:25:30|193927.1|193802.1|193919.1|193794.1|193927.1|193802.1|193919.1|193794.1|2
1728962740000|2024-10-15 03:25:40|193927.4|193802.4|193983.8|193816.4|193983.8|193816.4|193917.5|193792.5|3
1728962750000|2024-10-15 03:25:50|193897.1|193763.5|193918.9|193793.9|193918.9|193793.9|193897.1|193763|3
1728962780000|2024-10-15 03:26:20|193896.9|193746|193896.9|193746|193896.9|193746|193896.9|193746|1
1728962790000|2024-10-15 03:26:30|193907|193729.2|193910.4|193785.4|193918.6|193793.6|193907|193729.2|7
1728962800000|2024-10-15 03:26:40|193905.5|193780.5|193895.9|193770.9|193906.1|193781.1|193893|193768|10
1728962810000|2024-10-15 03:26:50|193899.7|193774.7|193898.2|193773.2|193906.8|193781.8|193893.5|193768.5|22
1728962820000|2024-10-15 03:27:00|193894.8|193769.8|193896.5|193771.5|193904.5|193779.5|193893.6|193768.6|16
1728962830000|2024-10-15 03:27:10|193902.3|193777.3|193895.7|193770.7|193903|193778|193892.1|193767.1|10
1728962840000|2024-10-15 03:27:20|193898.8|193773.8|193900.1|193775.1|193903|193778|193893.5|193768.5|9
1728962850000|2024-10-15 03:27:30|193906.8|193781.8|193897.8|193772.8|193906.8|193781.8|193892.8|193767.8|16
1728962860000|2024-10-15 03:27:40|193892.9|193767.9|193898.5|193773.5|193901.5|193776.5|193892.9|193767.9|16
1728962870000|2024-10-15 03:27:50|193894.8|193769.8|193873.6|193823.6|193905.5|193827.9|193872.8|193767.9|19
1728962880000|2024-10-15 03:28:00|193874.5|193824.5|193886.6|193836.6|193890.4|193840.4|193874.5|193824.5|11
1728962890000|2024-10-15 03:28:10|193869|193819|193869|193819|193869|193819|193869|193819|1
1728962920000|2024-10-15 03:28:40|193867|193716.3|193867|193716.3|193867|193716.3|193867|193716.3|1
1728962940000|2024-10-15 03:29:00|193873.2|193823.2|193866|193816|193873.2|193823.2|193862.2|193812.2|4
1728962960000|2024-10-15 03:29:20|193858.8|193808.8|193859.9|193809.9|193864.9|193814.9|193858.8|193808.8|3
1728962970000|2024-10-15 03:29:30|193864|193814|193866.9|193816.9|193866.9|193816.9|193852.7|193802.7|5
1728962980000|2024-10-15 03:29:40|193863.4|193813.4|193863.5|193813.5|193868|193818|193854.3|193804.3|11
1728962990000|2024-10-15 03:29:50|193868.6|193818.6|193868.8|193818.8|193872.7|193822.7|193864.6|193814.6|5
1728963000000|2024-10-15 03:30:00|193863.9|193813.9|193869.2|193819.2|193871.5|193821.5|193850.1|193800.1|13
1728963010000|2024-10-15 03:30:10|193872.8|193822.8|193868.4|193818.4|193875.4|193825.4|193864.5|193814.5|8
1728963020000|2024-10-15 03:30:20|193856.9|193806.9|193867.4|193817.4|193867.4|193817.4|193856.9|193806.9|2
1728963040000|2024-10-15 03:30:40|193863.6|193813.6|193863.6|193813.6|193863.6|193813.6|193863.6|193813.6|1
1728963050000|2024-10-15 03:30:50|193867.8|193817.8|193885.5|193835.5|193885.5|193835.5|193867.8|193817.8|2
1728963060000|2024-10-15 03:31:00|193881.8|193831.8|193879.1|193829.1|193881.8|193831.8|193873.9|193823.9|5
1728963070000|2024-10-15 03:31:10|193873.7|193823.7|193878.9|193828.9|193878.9|193828.9|193873.7|193823.7|2
1728963080000|2024-10-15 03:31:20|193884.1|193834.1|193901.6|193851.6|193907.3|193857.3|193884.1|193834.1|5
1728963090000|2024-10-15 03:31:30|193894|193844|193895.2|193845.2|193895.2|193845.2|193888.3|193838.3|4
1728963100000|2024-10-15 03:31:40|193947.6|193822.6|193948.6|193823.6|193948.6|193846.5|193895.2|193819.3|6
1728963110000|2024-10-15 03:31:50|193953.9|193828.9|193949.5|193824.5|193954.1|193847.4|193894.1|193824.5|9
1728963120000|2024-10-15 03:32:00|193893.9|193843.9|193946.6|193821.6|193946.6|193847.2|193887.6|193821.6|10
1728963130000|2024-10-15 03:32:10|193958.3|193833.3|193924.4|193874.4|193958.3|193880.7|193899.3|193826.9|21
1728963140000|2024-10-15 03:32:20|193925.6|193875.6|193923|193873|193974.8|193877.3|193917.1|193848.8|18
1728963150000|2024-10-15 03:32:30|193926.7|193876.7|193922.2|193872.2|193926.7|193876.7|193916.1|193866.1|15
1728963160000|2024-10-15 03:32:40|193917.9|193867.9|193923.3|193873.3|193923.3|193873.3|193916.4|193866.4|8
1728963170000|2024-10-15 03:32:50|193927.5|193877.5|193922.2|193872.2|193927.5|193877.5|193917.3|193867.3|5
1728963180000|2024-10-15 03:33:00|193917.1|193867.1|193927.6|193877.6|193927.6|193877.6|193917.1|193867.1|5
1728963190000|2024-10-15 03:33:10|193922.1|193872.1|193922.1|193872.1|193922.1|193872.1|193922.1|193872.1|1
1728963220000|2024-10-15 03:33:40|193973.2|193848.2|193975.4|193850.4|193981|193876.5|193920.6|193847.6|15
1728963230000|2024-10-15 03:33:50|193975.1|193850.1|193975.4|193850.4|193975.4|193850.4|193975.1|193850.1|2
1728963240000|2024-10-15 03:34:00|193972.4|193847.4|193911|193861|193972.4|193864.7|193910.2|193847.4|4
1728963260000|2024-10-15 03:34:20|193914.6|193864.6|193924.8|193874.8|193932.6|193882.6|193908.8|193858.8|11
1728963270000|2024-10-15 03:34:30|193927.9|193877.9|193928.9|193878.9|193932|193882|193926.6|193876.6|4
1728963290000|2024-10-15 03:34:50|193979.4|193854.4|193979.6|193854.6|193979.6|193854.6|193979.4|193854.4|2
1728963300000|2024-10-15 03:35:00|193971.6|193846.6|193925.1|193875.1|193979.8|193879.5|193925.1|193846.6|6
1728963310000|2024-10-15 03:35:10|193976.6|193851.6|193983.9|193858.9|193983.9|193858.9|193976.3|193851.3|7
1728963320000|2024-10-15 03:35:20|193980.5|193855.5|193923.9|193873.9|193980.5|193878.9|193923.8|193855.5|4
1728963360000|2024-10-15 03:36:00|194004|193875.8|193926.5|193876.5|194004|193878.4|193919.9|193869.9|7
1728963370000|2024-10-15 03:36:10|193921.9|193871.9|193926.3|193876.3|193926.5|193876.5|193921.9|193871.9|12
1728963380000|2024-10-15 03:36:20|193922.6|193872.6|193926.8|193876.8|193926.8|193876.8|193921.9|193871.9|12
1728963390000|2024-10-15 03:36:30|193923|193873|193923|193873|193926.8|193876.8|193923|193873|11
1728963400000|2024-10-15 03:36:40|193926.8|193876.8|193926.4|193876.4|193929.6|193879.6|193921.7|193871.7|14
1728963410000|2024-10-15 03:36:50|193922.7|193872.7|193926.4|193876.4|193926.4|193876.4|193921.7|193871.7|11
1728963420000|2024-10-15 03:37:00|193916.3|193866.3|193921.8|193871.8|193921.8|193871.8|193916.3|193866.3|2
1728963440000|2024-10-15 03:37:20|193926.8|193876.8|193922.3|193872.3|193926.8|193876.8|193922.3|193872.3|2
1728963450000|2024-10-15 03:37:30|193916.7|193866.7|193922.8|193872.8|193922.8|193872.8|193916.7|193866.7|2
1728963480000|2024-10-15 03:38:00|193910.8|193860.8|193907|193857|193910.8|193860.8|193901.7|193851.7|3
1728963490000|2024-10-15 03:38:10|193910.8|193860.8|193910.4|193860.4|193910.8|193860.8|193905.1|193855.1|3
1728963500000|2024-10-15 03:38:20|193929.1|193879.1|193888.9|193763.9|193964.3|193879.1|193888.9|193763.9|6
1728963510000|2024-10-15 03:38:30|193887.6|193762.6|193887|193762|193887.6|193762.6|193887|193762|2
1728963520000|2024-10-15 03:38:40|193887.8|193762.8|193887.8|193762.8|193887.8|193762.8|193887.8|193762.8|1
1728963530000|2024-10-15 03:38:50|193887.9|193762.9|193892.7|193767.7|193892.7|193767.7|193887.9|193762.9|5
1728963560000|2024-10-15 03:39:20|193890.1|193765.1|193877.8|193752.8|193890.1|193765.1|193862.3|193737.3|16
1728963570000|2024-10-15 03:39:30|193862.1|193812.1|193863.2|193813.2|193867.6|193817.6|193853.9|193803.9|6
1728963580000|2024-10-15 03:39:40|193867.8|193817.8|193866.7|193816.7|193867.8|193817.8|193866.7|193816.7|2
1728963590000|2024-10-15 03:39:50|193869.7|193819.7|193873.7|193823.7|193873.7|193823.7|193869.7|193819.7|2
1728963600000|2024-10-15 03:40:00|193872|193822|193869.1|193819.1|193875.4|193825.4|193869.1|193819.1|12
1728963610000|2024-10-15 03:40:10|193872.7|193822.7|193872.1|193822.1|193872.7|193822.7|193869|193819|7
1728963620000|2024-10-15 03:40:20|193868.5|193818.5|193873|193823|193873|193823|193868.5|193818.5|9
1728963630000|2024-10-15 03:40:30|193873.1|193823.1|193864.9|193814.9|193874.7|193824.7|193864.9|193814.9|10
1728963640000|2024-10-15 03:40:40|193869.1|193819.1|193868.2|193818.2|193873.3|193823.3|193868|193818|15
1728963650000|2024-10-15 03:40:50|193872.2|193822.2|193868|193818|193873.4|193823.4|193864.1|193814.1|10
1728963660000|2024-10-15 03:41:00|193870.9|193820.9|193871.1|193821.1|193874.9|193824.9|193870.7|193820.7|7
1728963670000|2024-10-15 03:41:10|193876.1|193826.1|193871.1|193821.1|193876.1|193826.1|193863.8|193813.8|4
1728963680000|2024-10-15 03:41:20|193874|193824|193873.9|193823.9|193878.4|193828.4|193872.8|193822.8|17
1728963690000|2024-10-15 03:41:30|193877.3|193827.3|193894|193844|193894|193844|193874.2|193824.2|13
1728963700000|2024-10-15 03:41:40|193884|193834|193930|193805|193935.3|193834|193872.9|193803|16
1728963710000|2024-10-15 03:41:50|193931.8|193806.8|193936.9|193811.9|193936.9|193811.9|193926.9|193801.9|18
1728963720000|2024-10-15 03:42:00|193929.1|193804.1|193935.2|193810.2|193935.2|193810.2|193921.2|193796.2|17
1728963730000|2024-10-15 03:42:10|193930.4|193805.4|193935.6|193810.6|193935.7|193810.7|193930|193805|15
1728963740000|2024-10-15 03:42:20|193930.8|193805.8|193932.7|193807.7|193934.9|193809.9|193929.9|193804.9|23
1728963750000|2024-10-15 03:42:30|193932.9|193807.9|193934.3|193809.3|193934.3|193809.3|193930.2|193805.2|16
1728963760000|2024-10-15 03:42:40|193930.6|193805.6|193934|193809|193935.3|193810.3|193930.6|193805.6|12
1728963770000|2024-10-15 03:42:50|193935.5|193810.5|193934.5|193809.5|193935.7|193810.7|193934.5|193809.5|8
1728963780000|2024-10-15 03:43:00|193931.7|193806.7|193933.3|193808.3|193933.3|193808.3|193929.6|193804.6|6
1728963790000|2024-10-15 03:43:10|193933.5|193808.5|193934.9|193809.9|193934.9|193809.9|193930.5|193805.5|10
1728963800000|2024-10-15 03:43:20|193935.1|193810.1|193930.3|193805.3|193936.1|193811.1|193929.8|193804.8|14
1728963810000|2024-10-15 03:43:30|193929.6|193804.6|193934.4|193809.4|193934.7|193809.7|193928.6|193803.6|24
1728963820000|2024-10-15 03:43:40|193932.3|193807.3|193933|193808|193934.3|193809.3|193930.2|193805.2|12
1728963830000|2024-10-15 03:43:50|193932.5|193807.5|193932.8|193807.8|193933.2|193808.2|193932.5|193807.5|4
1728963840000|2024-10-15 03:44:00|193932.5|193807.5|193929.4|193804.4|193932.6|193807.6|193929.3|193804.3|11
1728963850000|2024-10-15 03:44:10|193932.4|193807.4|193929.3|193804.3|193934.7|193809.7|193928.2|193803.2|20
1728963860000|2024-10-15 03:44:20|193932.4|193807.4|193946.7|193821.7|193946.7|193821.7|193932.4|193807.4|10
1728963870000|2024-10-15 03:44:30|193946.9|193821.9|193947|193822|193947.2|193822.2|193946.9|193821.9|6
1728963880000|2024-10-15 03:44:40|193938.3|193813.3|193927.4|193802.4|193938.3|193813.3|193927.4|193802.4|2
1728963890000|2024-10-15 03:44:50|193930.9|193805.9|193932.3|193807.3|193935.3|193810.3|193930.9|193805.9|8
1728963900000|2024-10-15 03:45:00|193931.8|193806.8|193936.7|193811.7|193936.7|193811.7|193930.9|193805.9|11
1728963910000|2024-10-15 03:45:10|193935.2|193810.2|193944.9|193819.9|193946.1|193821.1|193932|193807|24
1728963920000|2024-10-15 03:45:20|193942.4|193817.4|193961.9|193836.9|193965.5|193840.5|193941.2|193816.2|16
1728963930000|2024-10-15 03:45:30|193962|193837|193962.3|193837.3|193962.7|193837.7|193953.2|193828.2|10
1728963940000|2024-10-15 03:45:40|193962.1|193837.1|193962.3|193837.3|193962.3|193837.3|193962.1|193837.1|4
1728963950000|2024-10-15 03:45:50|193961.3|193836.3|193961.3|193836.3|193961.3|193836.3|193961.1|193836.1|3
1728963960000|2024-10-15 03:46:00|193961.8|193836.8|193958.8|193833.8|193961.9|193836.9|193958.8|193833.8|8
1728963970000|2024-10-15 03:46:10|193958.4|193833.4|193962.1|193837.1|193962.1|193837.1|193958.4|193833.4|7
1728963980000|2024-10-15 03:46:20|193962.3|193837.3|193961.8|193836.8|193962.3|193837.3|193961.8|193836.8|5
1728963990000|2024-10-15 03:46:30|193962.6|193837.6|193975.4|193850.4|193980.3|193855.3|193929.1|193804.1|14
1728964000000|2024-10-15 03:46:40|193978|193853|193979.4|193854.4|193996.3|193871.3|193976.4|193851.4|9
1728964010000|2024-10-15 03:46:50|193979|193854|193983.5|193858.5|193983.5|193858.5|193944.7|193819.7|4
1728964020000|2024-10-15 03:47:00|193990|193865|193980.2|193855.2|193990|193865|193975.4|193850.4|12
1728964030000|2024-10-15 03:47:10|193979.8|193854.8|193979.6|193854.6|193979.8|193854.8|193979.6|193854.6|2
1728964040000|2024-10-15 03:47:20|193979.8|193854.8|193979.8|193854.8|193979.8|193854.8|193979.8|193854.8|1
1728964050000|2024-10-15 03:47:30|193979.5|193854.5|193975.4|193850.4|193979.5|193854.5|193975.3|193850.3|10
1728964060000|2024-10-15 03:47:40|193975|193850|193972.4|193847.4|193994.6|193869.6|193972.4|193847.4|12
1728964070000|2024-10-15 03:47:50|193968.4|193843.4|193974.5|193849.5|193975.5|193850.5|193968.4|193843.4|4
1728964080000|2024-10-15 03:48:00|193974.3|193849.3|193980.2|193855.2|193983.2|193858.2|193974.3|193849.3|13
1728964090000|2024-10-15 03:48:10|193980.7|193855.7|193980.1|193855.1|193982.4|193857.4|193979.9|193854.9|8
1728964100000|2024-10-15 03:48:20|193980.5|193855.5|193980.3|193855.3|193983.2|193858.2|193980|193855|10
1728964110000|2024-10-15 03:48:30|193980.7|193855.7|193978.9|193853.9|193981|193856|193972.8|193847.8|18
1728964120000|2024-10-15 03:48:40|193979.9|193854.9|193980.3|193855.3|193980.3|193855.3|193979.9|193854.9|2
1728964130000|2024-10-15 03:48:50|193973|193848|194003.6|193878.6|194006.7|193881.7|193970.6|193845.6|20
1728964140000|2024-10-15 03:49:00|193984.5|193859.5|194003.9|193878.9|194005|193880|193984.1|193859.1|15
1728964150000|2024-10-15 03:49:10|194004.1|193879.1|194003.6|193878.6|194004.4|193879.4|193985.1|193860.1|8
1728964160000|2024-10-15 03:49:20|194004.1|193879.1|194003.9|193878.9|194004.1|193879.1|194003.9|193878.9|2
1728964170000|2024-10-15 03:49:30|194003.8|193878.8|194003.8|193878.8|194004.1|193879.1|194003.8|193878.8|3
1728964180000|2024-10-15 03:49:40|194046|193783|194046|193783|194046|193783|194046|193783|1
1728964200000|2024-10-15 03:50:00|194043|193781|194003.2|193878.2|194043|193880.5|194001.4|193781|14
1728964210000|2024-10-15 03:50:10|194003|193878|193978.9|193853.9|194004.9|193879.9|193978.9|193853.9|18
1728964220000|2024-10-15 03:50:20|193980.8|193855.8|193979.3|193854.3|193981.8|193856.8|193978.9|193853.9|10
1728964230000|2024-10-15 03:50:30|193981.1|193856.1|193980.4|193855.4|193981.3|193856.3|193979.4|193854.4|7
1728964240000|2024-10-15 03:50:40|193982.4|193857.4|194000|193875|194000|193875|193979.3|193854.3|11
1728964250000|2024-10-15 03:50:50|193979.7|193854.7|193979.8|193854.8|193986.3|193861.3|193978.5|193853.5|19
1728964260000|2024-10-15 03:51:00|193980.9|193855.9|193948.5|193823.5|193984.2|193859.2|193948.5|193823.5|6
1728964270000|2024-10-15 03:51:10|193955.2|193830.2|193956.8|193831.8|193960.1|193835.1|193949.2|193824.2|9
1728964280000|2024-10-15 03:51:20|193956.2|193831.2|193953.9|193828.9|193960.5|193835.5|193953.9|193828.9|7
1728964290000|2024-10-15 03:51:30|193953.8|193828.8|193953.8|193828.8|193953.8|193828.8|193953.8|193828.8|1
1728964320000|2024-10-15 03:52:00|193955.6|193830.6|193950.8|193825.8|193960.6|193835.6|193943.8|193818.8|5
1728964330000|2024-10-15 03:52:10|193971|193846|193971.7|193846.7|193982.5|193857.5|193962.9|193837.9|13
1728964340000|2024-10-15 03:52:20|193973.6|193848.6|193973.6|193848.6|193973.6|193848.6|193973.6|193848.6|1
1728964350000|2024-10-15 03:52:30|193970.8|193845.8|193973.8|193848.8|193973.8|193848.8|193970.8|193845.8|2
1728964370000|2024-10-15 03:52:50|193975.9|193850.9|193975.9|193850.9|193975.9|193850.9|193975.9|193850.9|1
1728964400000|2024-10-15 03:53:20|194034.8|193751.7|194034.8|193751.7|194034.8|193751.7|194034.8|193751.7|1
1728964420000|2024-10-15 03:53:40|194038.3|193754.4|193976.3|193851.3|194038.3|193851.3|193976.3|193754.4|2
1728964460000|2024-10-15 03:54:20|194038.3|193754.4|194038.3|193754.4|194038.3|193754.4|194038.3|193754.4|1
1728964470000|2024-10-15 03:54:30|193972.7|193847.7|193976.6|193851.6|193976.6|193851.6|193972.7|193847.7|2
1728964480000|2024-10-15 03:54:40|193984.8|193859.8|193967.1|193842.1|193984.8|193859.8|193964.9|193839.9|6
1728964490000|2024-10-15 03:54:50|193970|193845|193930.1|193805.1|193989.8|193864.8|193924.6|193799.6|28
1728964500000|2024-10-15 03:55:00|193924.8|193799.8|193935.4|193810.4|193937.3|193857.6|193904.9|193799.8|16
1728964510000|2024-10-15 03:55:10|193929.7|193804.7|193928.7|193803.7|193934.8|193809.8|193925.3|193800.3|8
1728964520000|2024-10-15 03:55:20|193926.3|193801.3|193927.2|193802.2|193929.8|193804.8|193926.3|193801.3|6
1728964530000|2024-10-15 03:55:30|193924.6|193799.6|193927.6|193802.6|193927.6|193802.6|193924.6|193799.6|6
1728964540000|2024-10-15 03:55:40|193934.7|193809.7|193948.4|193823.4|193963|193838|193923.8|193798.8|17
1728964550000|2024-10-15 03:55:50|193948.3|193823.3|193950.1|193825.1|193950.3|193825.3|193946.5|193821.5|9
1728964560000|2024-10-15 03:56:00|193947.7|193822.7|193950.2|193825.2|193950.3|193825.3|193947.7|193822.7|8
1728964570000|2024-10-15 03:56:10|193929|193804|193925.6|193800.6|193929.8|193804.8|193925.6|193800.6|6
1728964580000|2024-10-15 03:56:20|193929.8|193804.8|193929.7|193804.7|193951.9|193826.9|193926.4|193801.4|10
1728964590000|2024-10-15 03:56:30|193951.8|193826.8|193929.6|193804.6|193951.8|193826.8|193926.2|193801.2|4
1728964600000|2024-10-15 03:56:40|193926.2|193801.2|193925.9|193800.9|193951.7|193826.7|193925.6|193800.6|13
1728964610000|2024-10-15 03:56:50|193935|193810|193929.7|193804.7|193937.8|193812.8|193927.3|193802.3|5
1728964620000|2024-10-15 03:57:00|193927|193802|193930.3|193805.3|193930.3|193805.3|193926.9|193801.9|8
1728964630000|2024-10-15 03:57:10|193926.8|193801.8|193930.8|193805.8|193931.6|193806.6|193926.8|193801.8|9
1728964640000|2024-10-15 03:57:20|193928.9|193803.9|193928.9|193803.9|193928.9|193803.9|193928.9|193803.9|1
1728964650000|2024-10-15 03:57:30|193930.8|193805.8|193930.8|193805.8|193930.8|193805.8|193930.8|193805.8|1
1728964660000|2024-10-15 03:57:40|193928.2|193803.2|193931.7|193806.7|193931.7|193806.7|193928.2|193803.2|2
1728964670000|2024-10-15 03:57:50|193954|193829|193954.4|193829.4|193954.4|193829.4|193931.7|193806.7|3
1728964680000|2024-10-15 03:58:00|193951.5|193826.5|193933.2|193808.2|193951.5|193826.5|193930.5|193805.5|4
1728964690000|2024-10-15 03:58:10|193954.9|193829.9|193954.9|193829.9|193954.9|193829.9|193954.9|193829.9|1
1728964710000|2024-10-15 03:58:30|193952.5|193827.5|193927.8|193802.8|193953|193828|193927.8|193802.8|15
1728964720000|2024-10-15 03:58:40|193934.5|193809.5|193928.3|193803.3|193935.6|193810.6|193926.2|193801.2|6
1728964740000|2024-10-15 03:59:00|193926.4|193801.4|193925.8|193800.8|193926.4|193801.4|193925.8|193800.8|2
1728964760000|2024-10-15 03:59:20|193926.3|193801.3|193963|193838|193963|193838|193926.3|193801.3|5
1728964770000|2024-10-15 03:59:30|193965.3|193840.3|193942.3|193817.3|193968.3|193843.3|193942.3|193817.3|5
1728964780000|2024-10-15 03:59:40|193941|193816|193959.6|193834.6|193959.6|193834.6|193916.4|193791.4|10
1728964790000|2024-10-15 03:59:50|193961.5|193836.5|193961.5|193836.5|193961.5|193836.5|193961.5|193836.5|1
1728964800000|2024-10-15 04:00:00|193961.3|193836.3|193977.6|193852.6|193987.6|193862.6|193930.6|193805.6|16
1728964810000|2024-10-15 04:00:10|193976.2|193851.2|194027.8|193902.8|194027.8|193902.8|193940.6|193833.7|18
1728964830000|2024-10-15 04:00:30|194025.2|193900.2|194020|193895|194025.9|193900.9|194020|193895|5
1728964860000|2024-10-15 04:01:00|194021.1|193896.1|194025.8|193900.8|194033.6|193908.6|194021.1|193896.1|3
1728964880000|2024-10-15 04:01:20|194025|193900|194020.1|193895.1|194027.4|193902.4|194020.1|193895.1|6
1728964900000|2024-10-15 04:01:40|194017.1|193892.1|194020|193895|194020|193895|194017.1|193892.1|2
1728964910000|2024-10-15 04:01:50|194018.4|193893.4|194021.5|193896.5|194021.5|193896.5|194018.4|193893.4|12
1728964920000|2024-10-15 04:02:00|194018.8|193893.8|194021.6|193896.6|194021.7|193896.7|194018.8|193893.8|6
1728964930000|2024-10-15 04:02:10|194018.8|193893.8|194018.7|193893.7|194021.6|193896.6|194018.7|193893.7|5
1728964940000|2024-10-15 04:02:20|194011.8|193886.8|194013.9|193888.9|194013.9|193888.9|194011.8|193886.8|2
1728964960000|2024-10-15 04:02:40|194015.2|193890.2|194015.1|193890.1|194015.2|193890.2|194015.1|193890.1|2
1728964970000|2024-10-15 04:02:50|194013.8|193888.8|194016.3|193891.3|194016.3|193891.3|194013.8|193888.8|2
1728964990000|2024-10-15 04:03:10|194015|193890|194015|193890|194015|193890|194015|193890|1
1728965000000|2024-10-15 04:03:20|194024.3|193899.3|194025.3|193900.3|194035.4|193910.4|194024.3|193899.3|10
1728965010000|2024-10-15 04:03:30|194034.3|193909.3|193954.3|193827.7|194034.3|193909.3|193954.3|193827.7|7
1728965020000|2024-10-15 04:03:40|193953.9|193828.9|193956.6|193828.8|193961.9|193836.7|193953.9|193828.8|11
1728965030000|2024-10-15 04:03:50|193959.4|193831.6|193961.8|193833.8|193963.1|193835.3|193955.2|193830.2|11
1728965040000|2024-10-15 04:04:00|193959.2|193831.6|193959.1|193834.1|193962.6|193837.6|193955.4|193827.8|20
1728965050000|2024-10-15 04:04:10|193957.4|193832.4|193960.5|193835.5|193961.4|193836.4|193956.9|193831.9|21
1728965060000|2024-10-15 04:04:20|193956.3|193831.3|193960.1|193835.1|193960.9|193835.9|193956|193831|19
1728965070000|2024-10-15 04:04:30|193957.4|193832.4|193957.2|193832.2|193961.2|193835.8|193951.7|193826.7|20
1728965080000|2024-10-15 04:04:40|193957.1|193832.1|193949.5|193824.5|193960.2|193835.2|193946.1|193821.1|17
1728965090000|2024-10-15 04:04:50|193952.7|193827.7|193955.4|193830.4|193955.4|193830.4|193952.7|193827.7|2
1728965100000|2024-10-15 04:05:00|193953.9|193828.9|193953.4|193828.4|193953.9|193828.9|193945.8|193820.8|11
1728965110000|2024-10-15 04:05:10|193952|193827|193953.3|193828.3|193953.3|193828.3|193952|193827|2
1728965120000|2024-10-15 04:05:20|193951.8|193826.8|193951.9|193826.9|193953.2|193828.2|193947|193822|9
1728965130000|2024-10-15 04:05:30|193952.7|193827.7|193953.3|193828.3|193953.5|193828.5|193951.8|193826.8|4
1728965140000|2024-10-15 04:05:40|193955.5|193830.5|193957|193832|193964.5|193837.9|193953.5|193828.5|13
1728965150000|2024-10-15 04:05:50|193961.1|193836.1|193959.7|193834.7|193961.1|193836.1|193956|193831|12
1728965160000|2024-10-15 04:06:00|193957.3|193832.3|193957.1|193832.1|193961.2|193836.2|193957.1|193832.1|6
1728965170000|2024-10-15 04:06:10|193960.8|193835.8|193957.2|193832.2|193961.2|193836.2|193956.2|193831.2|8
1728965180000|2024-10-15 04:06:20|193960.1|193835.1|193958|193833|193963.3|193838.3|193958|193833|6
1728965190000|2024-10-15 04:06:30|193957.5|193832.5|193958.7|193833.7|193962.9|193837.9|193956.2|193831.2|11
1728965200000|2024-10-15 04:06:40|193961.5|193836.5|193954.6|193829.6|193963.1|193838.1|193954.6|193829.6|8
1728965210000|2024-10-15 04:06:50|193957.7|193832.7|193958.9|193833.9|193962.7|193837.7|193956.2|193831.2|12
1728965220000|2024-10-15 04:07:00|193961.1|193836.1|193954.4|193829.4|193961.1|193836.1|193952|193827|16
1728965230000|2024-10-15 04:07:10|193946.2|193821.2|193953.5|193828.5|193953.5|193828.5|193946.2|193821.2|3
1728965240000|2024-10-15 04:07:20|193948.9|193823.9|193952.8|193827.8|193952.8|193827.8|193948.9|193823.9|3
1728965250000|2024-10-15 04:07:30|193948.9|193823.9|193953|193828|193953.5|193828.5|193948.9|193823.9|3
1728965280000|2024-10-15 04:08:00|194035.5|193754.9|194035.5|193754.9|194035.5|193754.9|194035.5|193754.9|1
1728965300000|2024-10-15 04:08:20|193953.1|193828.1|193953.1|193828.1|193953.1|193828.1|193953.1|193828.1|1
1728965310000|2024-10-15 04:08:30|193952.4|193827.4|193952.4|193827.4|193952.4|193827.4|193952.4|193827.4|1
1728965320000|2024-10-15 04:08:40|193953.2|193828.2|193953.2|193828.2|193953.2|193828.2|193953.2|193828.2|1
1728965330000|2024-10-15 04:08:50|193955.9|193830.9|193953.3|193828.3|193955.9|193830.9|193953.3|193828.3|2
1728965340000|2024-10-15 04:09:00|193955.5|193830.5|193955.5|193830.5|193955.5|193830.5|193955.5|193830.5|1
1728965360000|2024-10-15 04:09:20|193956.4|193831.4|193956.4|193831.4|193956.4|193831.4|193956.4|193831.4|1
1728965370000|2024-10-15 04:09:30|194038.4|193757.9|193945.1|193820.1|194038.4|193820.1|193945.1|193746.2|3
1728965380000|2024-10-15 04:09:40|193947.2|193822.2|193944.8|193819.8|193951.6|193826.6|193943.5|193818.5|9
1728965390000|2024-10-15 04:09:50|193947|193822|193947|193822|193947|193822|193945.1|193820.1|3
1728965410000|2024-10-15 04:10:10|193948.1|193823.1|193948.1|193823.1|193948.1|193823.1|193948.1|193823.1|1
1728965440000|2024-10-15 04:10:40|194027|193740.7|194027|193740.7|194027|193740.7|194027|193740.7|1
1728965450000|2024-10-15 04:10:50|194024.4|193743.8|193947.7|193822.7|194024.4|193822.7|193946.8|193743.8|3
1728965460000|2024-10-15 04:11:00|193945.9|193820.9|193912.3|193862.3|193947.8|193862.3|193909.5|193820.9|4
1728965470000|2024-10-15 04:11:10|193947.8|193822.8|193947.7|193822.7|193947.8|193822.8|193945.9|193820.9|5
1728965480000|2024-10-15 04:11:20|193945.8|193820.8|193947.7|193822.7|193947.7|193822.7|193945.8|193820.8|2
1728965490000|2024-10-15 04:11:30|193945.8|193820.8|193945.8|193820.8|193947.7|193822.7|193945.8|193820.8|3
1728965500000|2024-10-15 04:11:40|193947.5|193822.5|193948.2|193823.2|193948.2|193823.2|193945.9|193820.9|9
1728965510000|2024-10-15 04:11:50|193946.6|193821.6|193945.5|193820.5|193948.8|193823.8|193945.5|193820.5|13
1728965520000|2024-10-15 04:12:00|193947.7|193822.7|193947.7|193822.7|193947.7|193822.7|193947.7|193822.7|1
1728965550000|2024-10-15 04:12:30|194024|193743.5|193946|193821|194024|193821|193944|193743.5|3
1728965600000|2024-10-15 04:13:20|194021.8|193741.2|193946.5|193821.5|194021.8|193824|193946.4|193741.2|8
1728965610000|2024-10-15 04:13:30|193948.5|193823.5|193945.3|193820.3|193948.5|193823.5|193941.4|193816.4|3
1728965650000|2024-10-15 04:14:10|194021.3|193740.8|194021.3|193740.8|194021.3|193740.8|194021.3|193740.8|1
1728965670000|2024-10-15 04:14:30|193909.8|193859.8|193946.1|193821.1|193946.1|193859.8|193909.8|193821.1|2
1728965680000|2024-10-15 04:14:40|193948.4|193823.4|193946.4|193821.4|193948.4|193823.4|193946.4|193821.4|2
1728965690000|2024-10-15 04:14:50|193948.4|193823.4|193946.4|193821.4|193948.4|193823.4|193946.4|193821.4|2
1728965700000|2024-10-15 04:15:00|193948.6|193823.6|193948.1|193823.1|193949.7|193824.7|193947.1|193822.1|5
1728965710000|2024-10-15 04:15:10|193946.3|193821.3|193948.2|193823.2|193948.5|193823.5|193946.3|193821.3|8
1728965720000|2024-10-15 04:15:20|193946.3|193821.3|193947|193822|193948.2|193823.2|193946|193821|4
1728965730000|2024-10-15 04:15:30|193948.7|193823.7|193955.5|193830.5|193956.4|193831.4|193948.7|193823.7|7
1728965780000|2024-10-15 04:16:20|194033|193752.5|194033|193752.5|194033|193752.5|194033|193752.5|1
1728965790000|2024-10-15 04:16:30|194028.5|193748|193908.8|193783.8|194028.5|193787.5|193900.1|193748|20
1728965810000|2024-10-15 04:16:50|193911.2|193786.2|193911.2|193786.2|193911.2|193786.2|193911.2|193786.2|1
1728965820000|2024-10-15 04:17:00|193909.2|193784.2|193909.3|193784.3|193911.1|193786.1|193906.7|193781.7|10
1728965830000|2024-10-15 04:17:10|193902.4|193777.4|193906.3|193781.3|193910.8|193785.8|193902.4|193777.4|7
1728965840000|2024-10-15 04:17:20|193908.7|193783.7|193917.3|193792.2|193917.3|193792.2|193901.9|193776.9|11
1728965850000|2024-10-15 04:17:30|193919.4|193791.8|193918.3|193792.6|193919.4|193792.6|193918.3|193791.8|2
1728965880000|2024-10-15 04:18:00|193998.7|193713.7|193893.9|193768.9|193998.7|193793.2|193892.9|193713.7|14
1728965890000|2024-10-15 04:18:10|193915.3|193790.3|193915.4|193790.4|193915.9|193790.4|193893.9|193768.9|11
1728965900000|2024-10-15 04:18:20|193893.9|193768.9|193896.7|193771.7|193915.4|193790.4|193891.9|193766.9|15
1728965910000|2024-10-15 04:18:30|193917.7|193792.7|193897.6|193772.6|193917.7|193792.7|193892.9|193767.9|8
1728965920000|2024-10-15 04:18:40|193918|193793|193911.7|193786.7|193918|193793|193897.6|193772.6|4
1728965930000|2024-10-15 04:18:50|193910.5|193785.5|193914.6|193789.6|193914.6|193789.6|193910.5|193785.5|2
1728965970000|2024-10-15 04:19:30|193988.9|193707.9|193988.9|193707.9|193988.9|193707.9|193988.9|193707.9|1
1728965980000|2024-10-15 04:19:40|193915.1|193790.1|193915.1|193790.1|193915.1|193790.1|193915.1|193790.1|1
1728966020000|2024-10-15 04:20:20|193988.8|193707.9|193986.7|193705.9|193988.8|193707.9|193986.7|193705.9|2
1728966040000|2024-10-15 04:20:40|193914.3|193789.3|193914.3|193789.3|193914.3|193789.3|193914.3|193789.3|1
1728966050000|2024-10-15 04:20:50|193917.1|193792.1|193895.1|193770.1|193917.1|193792.1|193895.1|193770.1|3
1728966060000|2024-10-15 04:21:00|193914.7|193789.7|193938.2|193813.2|193938.6|193813.6|193914.7|193789.7|6
1728966080000|2024-10-15 04:21:20|193939.5|193814.5|193972.5|193847.5|193972.5|193847.5|193939.5|193814.5|5
1728966090000|2024-10-15 04:21:30|193971.3|193846.3|193982.8|193854.5|194009.5|193884.5|193971.3|193846.3|6
1728966100000|2024-10-15 04:21:40|193991.7|193863.4|193991.9|193865.1|193991.9|193865.1|193977.5|193852.5|5
1728966110000|2024-10-15 04:21:50|193985|193858.2|193985|193858.2|193985|193858.2|193985|193858.2|1
1728966120000|2024-10-15 04:22:00|193982|193855.3|193982.6|193855.8|193985.4|193858.5|193982|193855.3|3
1728966130000|2024-10-15 04:22:10|193984.9|193858.1|193982.4|193855.7|193984.9|193858.1|193982.4|193855.7|2
1728966160000|2024-10-15 04:22:40|193981.6|193856.6|194071.7|193783.6|194071.7|193856.6|193981.6|193783.6|3
1728966180000|2024-10-15 04:23:00|194064.5|193783.4|193980.6|193855.6|194064.5|193855.6|193980.6|193783.4|2
1728966200000|2024-10-15 04:23:20|193986.9|193861.9|193980.3|193855.3|193986.9|193861.9|193980.3|193855.3|2
1728966230000|2024-10-15 04:23:50|194064.4|193783.4|194064.4|193783.4|194064.4|193783.4|194064.4|193783.4|1
1728966240000|2024-10-15 04:24:00||193783.5||193783.5||193783.5||193783.5|1
1728966250000|2024-10-15 04:24:10|193987.5|193862.5|193983|193855|193987.5|193862.5|193981|193855|5
1728966270000|2024-10-15 04:24:30|193982.8|193857.1|193982.8|193857.1|193982.8|193857.1|193982.8|193857.1|1
1728966280000|2024-10-15 04:24:40|194073.9|193788.9|194073.9|193788.9|194073.9|193788.9|194073.9|193788.9|1
1728966310000|2024-10-15 04:25:10|193983|193857.3|194008.9|193958.9|194021.4|193962.5|193983|193857.3|12
1728966320000|2024-10-15 04:25:20|194014.3|193964.3|194009.5|193959.5|194017.8|193967.8|194007.2|193957.2|15
1728966330000|2024-10-15 04:25:30|194017.5|193967.5|194016|193966|194018.2|193968.2|194006.3|193956.3|28
1728966340000|2024-10-15 04:25:40|194009.7|193959.7|194013.7|193963.7|194016.7|193966.7|194005.9|193955.9|15
1728966350000|2024-10-15 04:25:50|194009.5|193959.5|194017|193967|194021.7|193971.7|194008.2|193958.2|5
1728966360000|2024-10-15 04:26:00|194020.9|193970.9|194020.9|193970.9|194020.9|193970.9|194020.9|193970.9|1
1728966390000|2024-10-15 04:26:30|194139.9|193972.8|194139.9|193972.8|194139.9|193972.8|194139.9|193972.8|1
1728966400000|2024-10-15 04:26:40|194016.9|193886.8|194021.9|193896.9|194041.8|193916.8|194016.9|193886.8|5
1728966410000|2024-10-15 04:26:50|194021|193896|194027.4|193902.4|194032.5|193907.5|194021|193896|3
1728966420000|2024-10-15 04:27:00|194034.3|193909.3|193983.7|193933.7|194034.3|193937.9|193983.7|193909.3|3
1728966440000|2024-10-15 04:27:20|193987.3|193937.3|193994.3|193944.3|193999.4|193949.4|193987.3|193937.3|5
1728966450000|2024-10-15 04:27:30|193986.8|193936.8|193993.3|193943.3|193998.8|193948.8|193985.8|193935.8|13
1728966460000|2024-10-15 04:27:40|193988.6|193938.6|193992.7|193942.7|193995.4|193945.4|193988.6|193938.6|9
1728966470000|2024-10-15 04:27:50|193989|193939|193994.7|193944.7|193994.7|193944.7|193986.2|193936.2|5
1728966480000|2024-10-15 04:28:00|193991.1|193941.1|193994.6|193944.6|193997.7|193947.7|193990.9|193940.9|8
1728966490000|2024-10-15 04:28:10|193987.7|193937.7|193996.4|193946.4|193996.4|193946.4|193987.7|193937.7|7
1728966500000|2024-10-15 04:28:20|193988.4|193938.4|193991.8|193941.8|193996.9|193946.9|193988.4|193938.4|4
1728966510000|2024-10-15 04:28:30|193996.6|193946.6|193994.6|193944.6|193997.4|193947.4|193991.3|193941.3|6
1728966540000|2024-10-15 04:29:00|193988.3|193938.3|193995.5|193945.5|193995.5|193945.5|193988.3|193938.3|4
1728966570000|2024-10-15 04:29:30|194113.7|193829.4|194113.7|193829.4|194113.7|193829.4|194113.7|193829.4|1
1728966580000|2024-10-15 04:29:40|193991.3|193941.3|193996.2|193946.2|193996.2|193946.2|193991.3|193941.3|8
1728966590000|2024-10-15 04:29:50|193991.8|193941.8|193996.2|193946.2|193996.2|193946.2|193991.8|193941.8|2
1728966600000|2024-10-15 04:30:00|193992.4|193942.4|194038.6|193913.6|194044.9|193942.4|193987.6|193913.6|4
1728966610000|2024-10-15 04:30:10|194042|193917|194044.6|193919.6|194048.2|193923.2|194040.6|193915.6|7
1728966630000|2024-10-15 04:30:30|194048|193923|194044.2|193919.2|194048|193923|194044.2|193919.2|2
1728966650000|2024-10-15 04:30:50|194044.5|193919.5|194041.4|193916.4|194044.5|193919.5|194037.7|193912.7|5
1728966660000|2024-10-15 04:31:00|194036.4|193911.4|194035.1|193910.1|194040.6|193915.6|194035.1|193910.1|4
1728966670000|2024-10-15 04:31:10|194040.1|193915.1|194041.3|193916.3|194041.3|193916.3|194040.1|193915.1|2
1728966710000|2024-10-15 04:31:50|194103|193821.9|194030.4|193905.4|194103|193905.4|194010.3|193821.9|4
1728966720000|2024-10-15 04:32:00|194028.3|193903.3|193949|193899|194028.3|193903.3|193943.8|193893.8|5
1728966730000|2024-10-15 04:32:10|193952.6|193902.6|193956|193906|193956|193906|193950|193900|5
1728966740000|2024-10-15 04:32:20|193951.5|193901.5|193948.7|193898.7|193956.9|193906.9|193947.6|193897.6|10
1728966750000|2024-10-15 04:32:30|193952.6|193902.6|193978.6|193853.6|193979.7|193908.9|193951|193844.9|14
1728966760000|2024-10-15 04:32:40|193973.6|193848.6|193978.1|193853.1|193978.3|193853.3|193972.6|193847.6|12
1728966770000|2024-10-15 04:32:50|193970.9|193845.9|193971.3|193846.3|193998.4|193873.4|193970.9|193845.9|15
1728966780000|2024-10-15 04:33:00|193970.5|193845.5|193975.3|193850.3|194007.2|193882.2|193961.2|193836.2|19
1728966790000|2024-10-15 04:33:10|193994|193869|193977.7|193852.7|193994.5|193869.5|193970.7|193845.7|20
1728966800000|2024-10-15 04:33:20|193974.2|193849.2|193987.1|193862.1|193993.2|193868.2|193973.7|193848.7|20
1728966810000|2024-10-15 04:33:30|193986.8|193861.8|194012.1|193887.1|194012.1|193887.1|193976|193851|22
1728966820000|2024-10-15 04:33:40|194012.6|193887.6|193951.6|193901.6|194018.4|193908.4|193945.3|193846.7|28
1728966840000|2024-10-15 04:34:00|193944.4|193894.4|193986|193861|193986.7|193900.9|193944.4|193855.1|5
1728966850000|2024-10-15 04:34:10|193988.9|193863.9|193989.5|193864.5|193989.5|193864.5|193982.1|193857.1|4
1728966860000|2024-10-15 04:34:20|193982|193857|193985|193860|193987.4|193862.4|193982|193857|4
1728966870000|2024-10-15 04:34:30|193987.5|193862.5|193984.9|193859.9|193987.5|193862.5|193984.9|193859.9|2
1728966880000|2024-10-15 04:34:40|193987.5|193862.5|193984.3|193859.3|193987.7|193862.7|193984.3|193859.3|6
1728966890000|2024-10-15 04:34:50|193987.4|193862.4|193988.1|193863.1|193988.4|193863.4|193985|193860|5
1728966900000|2024-10-15 04:35:00|193991.6|193866.6|193988.7|193863.7|193991.6|193866.6|193985.3|193860.3|6
1728966910000|2024-10-15 04:35:10|193991.6|193866.6|193989.7|193864.7|193993.9|193868.9|193985.5|193860.5|7
1728966920000|2024-10-15 04:35:20|193986.1|193861.1|193991.1|193866.1|193993.8|193868.8|193986.1|193861.1|9
1728966930000|2024-10-15 04:35:30|193988.2|193863.2|193988.6|193863.6|193993.1|193868.1|193981.9|193856.9|12
1728966940000|2024-10-15 04:35:40|193991.6|193866.6|193982.2|193857.2|193991.6|193866.6|193979.7|193854.7|5
1728966950000|2024-10-15 04:35:50|193985.7|193860.7|193983.7|193858.7|193987.1|193862.1|193983.7|193858.7|4
1728966960000|2024-10-15 04:36:00|193986.8|193861.8|193986.6|193861.6|193986.8|193861.8|193983.8|193858.8|3
1728966980000|2024-10-15 04:36:20|193983.2|193858.2|193980.8|193855.8|193983.2|193858.2|193980.8|193855.8|2
1728966990000|2024-10-15 04:36:30|193984.2|193859.2|193985.8|193860.8|193987.7|193862.7|193979.7|193854.7|4
1728967020000|2024-10-15 04:37:00|194006.9|193881.9|194008.1|193883.1|194012.3|193887.3|194003|193878|12
1728967030000|2024-10-15 04:37:10|194003.4|193878.4|194008.2|193883.2|194011.5|193886.5|194003.4|193878.4|3
1728967060000|2024-10-15 04:37:40|193987.3|193862.3|193995.1|193870.1|193997|193872|193987.3|193862.3|5
1728967080000|2024-10-15 04:38:00|193991.6|193866.6|193990.1|193865.1|193991.6|193866.6|193990.1|193865.1|2
1728967110000|2024-10-15 04:38:30|194061.5|193781|194061.5|193781|194061.5|193781|194061.5|193781|1
1728967130000|2024-10-15 04:38:50|193991.9|193866.9|193991.9|193866.9|193991.9|193866.9|193991.9|193866.9|1
1728967140000|2024-10-15 04:39:00|193989.3|193864.3|193989.3|193864.3|193989.3|193864.3|193989.3|193864.3|1
1728967150000|2024-10-15 04:39:10|193986.8|193861.8|193994.7|193869.7|193998.2|193873.2|193986.8|193861.8|4
1728967160000|2024-10-15 04:39:20|193989.5|193864.5|193989.5|193864.5|193989.5|193864.5|193989.5|193864.5|1
1728967190000|2024-10-15 04:39:50|194061.6|193781|194061.6|193781|194061.6|193781|194061.6|193781|1
1728967200000|2024-10-15 04:40:00|194055.3|193774.8|193989.6|193864.6|194055.3|193867.3|193987.8|193774.8|13
1728967210000|2024-10-15 04:40:10|193992.3|193867.3|193958|193908|193992.3|193911.9|193958|193864.6|6
1728967230000|2024-10-15 04:40:30|193989.7|193864.7|193989|193864|193989.7|193864.7|193987.2|193862.2|3
1728967260000|2024-10-15 04:41:00|193986.3|193861.3|194009.4|193884.4|194009.4|193884.4|193981.4|193856.4|9
1728967270000|2024-10-15 04:41:10|193991.6|193866.6|193976.3|193851.3|193991.6|193866.6|193976.3|193851.3|2
1728967290000|2024-10-15 04:41:30|193975.9|193850.9|193975.9|193850.9|193975.9|193850.9|193975.9|193850.9|1
1728967300000|2024-10-15 04:41:40|193995.9|193870.9|193971|193846|193995.9|193870.9|193971|193846|2
1728967310000|2024-10-15 04:41:50|193970.3|193845.3|193988.1|193863.1|193988.1|193863.1|193970.3|193845.3|2
1728967320000|2024-10-15 04:42:00|194007|193882|194008|193883|194008|193883|194007|193882|2
1728967350000|2024-10-15 04:42:30|194056.9|193776.4|194056.9|193776.4|194056.9|193776.4|194056.9|193776.4|1
1728967370000|2024-10-15 04:42:50|193986.8|193861.8|193986.8|193861.8|194008.3|193883.3|193986.8|193861.8|3
1728967380000|2024-10-15 04:43:00|194008.3|193883.3|193986.8|193861.8|194008.3|193883.3|193986.8|193861.8|2
1728967400000|2024-10-15 04:43:20|194008.3|193883.3|193928.8|193803.8|194008.3|193883.3|193928.8|193803.8|6
1728967410000|2024-10-15 04:43:30|193947.8|193822.8|193928.8|193803.8|193947.8|193822.8|193928.8|193803.8|4
1728967420000|2024-10-15 04:43:40|193947.8|193822.8|193947.8|193822.8|193947.8|193822.8|193947.8|193822.8|1
1728967430000|2024-10-15 04:43:50|194016.3|193735.8|193946.6|193821.6|194016.3|193821.6|193939.8|193735.8|3
1728967440000|2024-10-15 04:44:00|193938.1|193813.1|193950.2|193825.2|193964.5|193839.5|193938.1|193813.1|10
1728967450000|2024-10-15 04:44:10|193947|193822|193947.7|193822.7|193950.2|193825.2|193947|193822|3
1728967460000|2024-10-15 04:44:20|193946.8|193821.8|193946.8|193821.8|193968.5|193843.5|193946.8|193821.8|3
1728967470000|2024-10-15 04:44:30|193947.7|193822.7|193951.7|193826.7|193954.7|193829.7|193934.5|193809.5|7
1728967480000|2024-10-15 04:44:40|193933.5|193808.5|193951.7|193826.7|193951.7|193826.7|193933.5|193808.5|2
1728967490000|2024-10-15 04:44:50|193934.2|193809.2|193953.3|193828.3|193953.3|193828.3|193934.2|193809.2|7
1728967500000|2024-10-15 04:45:00|193955.6|193830.6|193930.4|193805.4|193956.2|193831.2|193926.5|193801.5|9
1728967520000|2024-10-15 04:45:20|193933.4|193808.4|193936.5|193811.5|193936.5|193811.5|193933.4|193808.4|2
1728967530000|2024-10-15 04:45:30|193932.8|193807.8|193932.8|193807.8|193932.8|193807.8|193932.8|193807.8|1
1728967540000|2024-10-15 04:45:40|193936.8|193811.8|193935.9|193810.9|193957.7|193832.7|193933.7|193808.7|6
1728967550000|2024-10-15 04:45:50|193931.8|193806.8|193935.3|193810.3|193935.7|193810.7|193931.8|193806.8|3
1728967560000|2024-10-15 04:46:00|193934.7|193809.7|193931.8|193806.8|193949.1|193824.1|193931.8|193806.8|3
1728967570000|2024-10-15 04:46:10|193932.2|193807.2|193932|193807|193932.2|193807.2|193924|193799|4
1728967580000|2024-10-15 04:46:20|193950.2|193825.2|193932|193807|193950.2|193825.2|193932|193807|2
1728967590000|2024-10-15 04:46:30|193932.5|193807.5|193933.8|193808.8|193937.4|193812.4|193932.5|193807.5|4
1728967600000|2024-10-15 04:46:40|193937.4|193812.4|193933.8|193808.8|193937.4|193812.4|193933.8|193808.8|2
1728967610000|2024-10-15 04:46:50|193951.2|193826.2|193930.8|193805.8|193960|193835|193930.8|193805.8|9
1728967620000|2024-10-15 04:47:00|193936.1|193811.1|193934.5|193809.5|193956.1|193831.1|193932.6|193807.6|6
1728967630000|2024-10-15 04:47:10|193938.9|193813.9|193934.4|193809.4|193938.9|193813.9|193931.5|193806.5|5
1728967640000|2024-10-15 04:47:20|193938.1|193813.1|193977.3|193852.3|193982|193857|193933.6|193808.6|10
1728967650000|2024-10-15 04:47:30|193974|193849|193950.9|193825.9|193980.4|193855.4|193950.9|193825.9|13
1728967660000|2024-10-15 04:47:40|193944.5|193819.5|193950.1|193825.1|193950.1|193825.1|193944.5|193819.5|2
1728967680000|2024-10-15 04:48:00|193949.4|193824.4|193953.2|193828.2|193953.2|193828.2|193949.4|193824.4|3
1728967690000|2024-10-15 04:48:10|193935.7|193810.7|193952.4|193827.4|193977.7|193852.7|193935.7|193810.7|7
1728967700000|2024-10-15 04:48:20|193953|193828|193931.3|193806.3|193953|193828|193931.3|193806.3|3
1728967720000|2024-10-15 04:48:40|193931.1|193806.1|193931.1|193806.1|193931.1|193806.1|193931.1|193806.1|1
1728967730000|2024-10-15 04:48:50|193949.7|193824.7|193953.2|193828.2|194023.7|193855.2|193931.1|193743.2|9
1728967740000|2024-10-15 04:49:00|193934|193809|193977.4|193852.4|193980.5|193855.5|193934|193809|15
1728967750000|2024-10-15 04:49:10|193974.3|193849.3|193989.8|193864.8|193993.1|193868.1|193951.8|193826.8|11
1728967760000|2024-10-15 04:49:20|193969.1|193844.1|193954.7|193829.7|193969.8|193844.8|193953.7|193828.7|4
1728967780000|2024-10-15 04:49:40|193973.4|193848.4|193973.4|193848.4|193973.4|193848.4|193954.7|193829.7|3
1728967790000|2024-10-15 04:49:50|193975.8|193850.8|193975.8|193850.8|193975.8|193850.8|193975.8|193850.8|1
1728967800000|2024-10-15 04:50:00|193997|193872|193976.7|193851.7|193998.1|193873.1|193976.7|193851.7|5
1728967810000|2024-10-15 04:50:10|193998.1|193873.1|193973.6|193848.6|193998.1|193873.1|193973.6|193848.6|4
1728967820000|2024-10-15 04:50:20|193976.2|193851.2|193995.9|193870.9|193997.5|193872.5|193975|193850|8
1728967830000|2024-10-15 04:50:30|193988.8|193863.8|193998|193873|193998.8|193873.8|193975|193850|8
1728967840000|2024-10-15 04:50:40|193974.3|193849.3|193996.3|193871.3|194001.9|193876.9|193974.3|193849.3|8
1728967850000|2024-10-15 04:50:50|193996.6|193871.6|193997.4|193872.4|194000.7|193875.7|193996.3|193871.3|4
1728967860000|2024-10-15 04:51:00|194000.7|193875.7|193996|193871|194000.9|193875.9|193996|193871|8
1728967870000|2024-10-15 04:51:10|193976.3|193851.3|193998.8|193873.8|194001.4|193876.4|193976.3|193851.3|14
1728967880000|2024-10-15 04:51:20|193994.9|193869.9|193999|193874|193999.2|193874.2|193994.9|193869.9|8
1728967890000|2024-10-15 04:51:30|194002.9|193877.9|193997|193872|194003|193878|193993.2|193868.2|9
1728967900000|2024-10-15 04:51:40|193996.9|193871.9|194000.8|193875.8|194001.2|193876.2|193996.9|193871.9|11
1728967910000|2024-10-15 04:51:50|193983.9|193858.9|193985|193859.4|194008.7|193902.1|193938|193838.6|28
1728967920000|2024-10-15 04:52:00|193951.4|193901.4|193988.5|193863.5|194010.4|193901.4|193951.4|193842.4|19
1728967930000|2024-10-15 04:52:10|194009|193884|193963.4|193838.4|194009|193897|193939.5|193836.9|31
1728967940000|2024-10-15 04:52:20|193958.9|193833.9|193982.7|193857.4|194007.8|193898.1|193948.1|193833|22
1728967950000|2024-10-15 04:52:30|194003.1|193878.1|194005.4|193880.4|194007.1|193882.1|193977.6|193852.2|25
1728967960000|2024-10-15 04:52:40|194007.4|193882.4|193982.7|193857.7|194007.4|193882.4|193977.4|193851.9|13
1728967970000|2024-10-15 04:52:50|193979.5|193854.5|194002|193877|194007.2|193882.2|193978|193853|14
1728967980000|2024-10-15 04:53:00|194002.2|193877.2|194008.5|193883.5|194009.5|193884.5|193984.2|193859.2|19
1728967990000|2024-10-15 04:53:10|193985.3|193860.3|193988.4|193863.4|194016.2|193891.2|193975.6|193850.6|27
1728968000000|2024-10-15 04:53:20|193992.1|193867.1|193965.6|193840.6|193992.1|193867.1|193963.8|193838.8|22
1728968010000|2024-10-15 04:53:30|193988.7|193863.7|193989.8|193864.8|193991|193866|193965.7|193840.7|14
1728968020000|2024-10-15 04:53:40|193989.4|193864.4|193989.2|193864.2|194011.7|193886.7|193961.4|193836.4|23
1728968030000|2024-10-15 04:53:50|193988.5|193863.5|193990.7|193865.7|194012.8|193887.8|193962.7|193837.7|23
1728968040000|2024-10-15 04:54:00|193988|193863|193988|193863|193991.5|193866.5|193964.8|193839.8|11
1728968050000|2024-10-15 04:54:10|193991.4|193866.4|193986.9|193861.9|193991.7|193866.7|193968.7|193843.7|7
1728968060000|2024-10-15 04:54:20|193990.8|193865.8|193987|193862|193990.8|193865.8|193987|193862|5
1728968070000|2024-10-15 04:54:30|193991.3|193866.3|193988.9|193863.9|193991.3|193866.3|193969.2|193844.2|10
1728968100000|2024-10-15 04:55:00|193986.1|193861.1|194030|193905|194030|193905|193980.7|193855.7|21
1728968110000|2024-10-15 04:55:10|194026.4|193901.4|194024.6|193899.6|194029.3|193904.3|194000.9|193875.9|10
1728968120000|2024-10-15 04:55:20|194006.9|193881.9|194025.6|193900.6|194031.1|193906.1|194006.9|193881.9|4
1728968130000|2024-10-15 04:55:30|194006.8|193881.8|194010.4|193885.4|194013.5|193888.5|194006.8|193881.8|7
1728968140000|2024-10-15 04:55:40|194031|193906|194031|193906|194031|193906|194031|193906|1
1728968150000|2024-10-15 04:55:50|194033.9|193908.9|194030.1|193905.1|194033.9|193908.9|194030.1|193905.1|2
1728968190000|2024-10-15 04:56:30|194093.3|193801.3|194034.5|193909.5|194093.3|193909.5|194034.5|193801.3|4
1728968200000|2024-10-15 04:56:40|194015|193890|194035.9|193910.9|194035.9|193910.9|194011.2|193886.2|4
1728968210000|2024-10-15 04:56:50|194035.8|193910.8|194035.8|193910.8|194035.8|193910.8|194035.8|193910.8|1
1728968220000|2024-10-15 04:57:00|194035.9|193910.9|194035.9|193910.9|194035.9|193910.9|194035.9|193910.9|1
1728968250000|2024-10-15 04:57:30|194085.5|193804.9|193979.8|193929.8|194085.5|193929.8|193979.8|193804.7|3
1728968260000|2024-10-15 04:57:40|194035.2|193910.2|194034.9|193909.9|194035.2|193910.2|194034.9|193909.9|2
1728968290000|2024-10-15 04:58:10|194083.6|193803|194034.6|193909.6|194083.6|193928.5|193978.5|193803|13
1728968310000|2024-10-15 04:58:30|193978.5|193928.5|193978.5|193928.5|194034.5|193928.5|193978.5|193909.5|3
1728968320000|2024-10-15 04:58:40|194034.8|193909.8|193979.6|193929.6|194040.1|193929.6|193979.6|193909.8|6
1728968330000|2024-10-15 04:58:50|194035.7|193910.7|193979.6|193929.6|194035.7|193929.6|193979.6|193910.7|2
1728968340000|2024-10-15 04:59:00|194035.4|193910.4|194035.4|193910.4|194035.4|193910.4|194035.4|193910.4|1
1728968350000|2024-10-15 04:59:10|194087.6|193931.5|194087.6|193931.5|194087.6|193931.5|194087.6|193931.5|1
1728968360000|2024-10-15 04:59:20|194087.5||194087.5||194087.5||194087.5||1
1728968370000|2024-10-15 04:59:30|193977.2|193927.2|193977.2|193927.2|193977.2|193927.2|193977.2|193927.2|1
1728968390000|2024-10-15 04:59:50|194033.1|193908.1|194033.1|193908.1|194033.1|193908.1|194033.1|193908.1|1
1728968400000|2024-10-15 05:00:00|193977.2|193927.2|194007|193957|194050.8|193957|193977.2|193922.8|12
1728968410000|2024-10-15 05:00:10|194012.6|193962.6|194020.2|193970.2|194024.2|193974.2|194012.6|193962.6|4
1728968420000|2024-10-15 05:00:20|194024.9|193974.9|194022.8|193972.8|194030.6|193980.6|194022.8|193972.8|3
1728968430000|2024-10-15 05:00:30|194018.4|193968.4|194022.1|193972.1|194022.1|193972.1|194018.4|193968.4|2
1728968440000|2024-10-15 05:00:40|194017.5|193967.5|194019.3|193969.3|194019.3|193969.3|194011.9|193961.9|7
1728968460000|2024-10-15 05:01:00|194024.5|193974.5|194020.7|193970.7|194024.5|193974.5|194017.2|193967.2|3
1728968470000|2024-10-15 05:01:10|194016.2|193966.2|194024.5|193974.5|194024.5|193974.5|194011.1|193961.1|4
1728968480000|2024-10-15 05:01:20|194025|193975|194017.9|193967.9|194025|193975|194017.9|193967.9|13
1728968490000|2024-10-15 05:01:30|194024.3|193974.3|194017.7|193967.7|194024.3|193974.3|194017.6|193967.6|6
1728968500000|2024-10-15 05:01:40|194021.2|193971.2|194021.2|193971.2|194021.2|193971.2|194021.2|193971.2|1
1728968530000|2024-10-15 05:02:10|194124.3|193843|194057|193932|194124.3|193932.3|194041.2|193843|11
1728968540000|2024-10-15 05:02:20|194060.6|193935.6|194063.3|193938.3|194071.8|193946.8|194058|193933|11
1728968550000|2024-10-15 05:02:30|194067.3|193942.3|194060.5|193935.5|194071.6|193946.6|194060.5|193935.5|10
1728968560000|2024-10-15 05:02:40|194060.6|193935.6|194059.8|193934.8|194071.5|193946.5|194056.9|193931.9|10
1728968570000|2024-10-15 05:02:50|194066.9|193941.9|194059.7|193934.7|194066.9|193941.9|194059.7|193934.7|3
1728968580000|2024-10-15 05:03:00|194066.4|193941.4|194061.3|193936.3|194069.2|193944.2|194054.5|193929.5|15
1728968590000|2024-10-15 05:03:10|194061.4|193936.4|194057|193932|194061.4|193936.4|194057|193932|2
1728968600000|2024-10-15 05:03:20|194056.9|193931.9|194057|193932|194057|193932|194056.9|193931.9|4
1728968610000|2024-10-15 05:03:30|194060.2|193935.2|194055.4|193930.4|194067.5|193942.5|194055.2|193930.2|5
1728968620000|2024-10-15 05:03:40|194057|193932|194056.3|193931.3|194063.9|193938.9|194054.3|193929.3|11
1728968630000|2024-10-15 05:03:50|194056.2|193931.2|194057.5|193932.5|194057.5|193932.5|194056.2|193931.2|2
1728968640000|2024-10-15 05:04:00|194064.9|193939.9|194057.9|193932.9|194071.6|193946.6|194053.7|193928.7|19
1728968650000|2024-10-15 05:04:10|194058.1|193933.1|194058.8|193933.8|194069.3|193944.3|194054.6|193929.6|20
1728968660000|2024-10-15 05:04:20|194055.6|193930.6|194064.2|193939.2|194071.7|193946.7|194055|193930|14
1728968670000|2024-10-15 05:04:30|194057|193932|194055|193930|194063.9|193938.9|194055|193930|4
1728968700000|2024-10-15 05:05:00|194119.1|193948.7|194119.1|193948.7|194119.1|193948.7|194119.1|193948.7|1
1728968710000|2024-10-15 05:05:10|194064.6|193939.6|194078.5|193953.5|194082.2|193957.2|194056|193931|12
1728968720000|2024-10-15 05:05:20|194081.6|193956.6|194078.5|193953.5|194081.6|193956.6|194075.4|193950.4|13
1728968730000|2024-10-15 05:05:30|194075.4|193950.4|194079.6|193954.6|194079.8|193954.8|194075.4|193950.4|10
1728968740000|2024-10-15 05:05:40|194075.8|193950.8|194077.5|193952.5|194080.7|193955.7|194075|193950|15
1728968750000|2024-10-15 05:05:50|194080.5|193955.5|194076.5|193951.5|194080.5|193955.5|194073.5|193948.5|6
1728968760000|2024-10-15 05:06:00|194079.7|193954.7|194078.1|193953.1|194079.7|193954.7|194072.2|193947.2|7
1728968770000|2024-10-15 05:06:10|194073.8|193948.8|194109.4|193984.4|194116.1|193991.1|194073.8|193948.8|16
1728968780000|2024-10-15 05:06:20|194114|193989|194111.2|193986.2|194117|193992|194111.2|193986.2|3
1728968790000|2024-10-15 05:06:30|194106|193981|194090.5|193965.5|194106|193981|194069.9|193944.9|21
1728968800000|2024-10-15 05:06:40|194071.6|193946.6|194059|193934|194090.5|193985.1|194035.1|193928.7|14
1728968810000|2024-10-15 05:06:50|194057.3|193932.3|194057.2|193932.2|194061|193936|194055.4|193930.4|13
1728968820000|2024-10-15 05:07:00|194054.7|193929.7|194055.3|193930.3|194078.9|193953.9|194051.9|193926.9|12
1728968830000|2024-10-15 05:07:10|194052.3|193927.3|194049.5|193924.5|194054.8|193929.8|194049.4|193924.4|12
1728968840000|2024-10-15 05:07:20|194052|193927|194058.9|193933.9|194063.8|193938.8|194049.5|193924.5|12
1728968850000|2024-10-15 05:07:30|194062.7|193937.7|194063.2|193938.2|194067.6|193942.6|194054.5|193929.5|14
1728968860000|2024-10-15 05:07:40|194054.8|193929.8|194080.8|193955.8|194084.2|193959.2|194054.8|193929.8|17
1728968870000|2024-10-15 05:07:50|194077.8|193952.8|194081.9|193956.9|194085.2|193960.2|194063|193938|20
1728968880000|2024-10-15 05:08:00|194078.6|193953.6|194083.3|193958.3|194083.3|193958.3|194078.6|193953.6|4
1728968890000|2024-10-15 05:08:10|194078.8|193953.8|194058.7|193932.1|194084|193959|194057.9|193931.2|10
1728968900000|2024-10-15 05:08:20|194077.7|193952.7|194082.3|193957.3|194082.9|193957.9|194060.2|193935.2|9
1728968910000|2024-10-15 05:08:30|194085.5|193960.5|194081.4|193956.4|194086.4|193961.4|194061.2|193936.2|15
1728968920000|2024-10-15 05:08:40|194085.3|193960.3|194082|193957|194088.4|193963.4|194062.4|193937.4|8
1728968930000|2024-10-15 05:08:50|194078.9|193953.9|194069.4|193944.4|194082.7|193957.7|194059.3|193934.3|18
1728968940000|2024-10-15 05:09:00|194074.1|193949.1|194064.9|193939.9|194074.1|193949.1|194061.1|193936.1|3
1728968950000|2024-10-15 05:09:10|194059.6|193934.6|194062.7|193937.7|194062.7|193937.7|194059.6|193934.6|2
1728968960000|2024-10-15 05:09:20|194068.4|193943.4|194061.3|193936.3|194068.4|193943.4|194061.3|193936.3|3
1728968970000|2024-10-15 05:09:30|194060.4|193935.4|194053.7|193928.7|194067.3|193942.3|194053.6|193928.6|8
1728968980000|2024-10-15 05:09:40|194054.3|193929.3|194057.8|193932.8|194062.2|193937.2|194054.3|193929.3|4
1728968990000|2024-10-15 05:09:50|194067.5|193942.5|194059.2|193934.2|194067.6|193942.6|194058.1|193933.1|5
1728969000000|2024-10-15 05:10:00|194055.9|193930.9|194056.5|193931.5|194060|193935|194055.9|193930.9|4
1728969010000|2024-10-15 05:10:10|194055.8|193930.8|194056.4|193931.4|194056.4|193931.4|194055.3|193930.3|3
1728969020000|2024-10-15 05:10:20|194056.1|193931.1|194056.3|193931.3|194056.3|193931.3|194056.1|193931.1|2
1728969040000|2024-10-15 05:10:40|194055.9|193930.9|194055.9|193930.9|194055.9|193930.9|194055.9|193930.9|1
1728969050000|2024-10-15 05:10:50|194051.6|193926.6|194058|193933|194065|193940|194051.6|193926.6|3
1728969060000|2024-10-15 05:11:00|194053.5|193928.5|194057.1|193932.1|194060.9|193935.9|194053.5|193928.5|4
1728969070000|2024-10-15 05:11:10|194052.2|193927.2|194059.1|193934.1|194059.1|193934.1|194052.2|193927.2|3
1728969080000|2024-10-15 05:11:20|194055|193930|194058.3|193933.3|194058.3|193933.3|194053.8|193928.8|3
1728969090000|2024-10-15 05:11:30|194055.3|193930.3|194055.8|193930.8|194068.1|193943.1|194055.3|193930.3|4
1728969100000|2024-10-15 05:11:40|194058.7|193933.7|194059.7|193934.7|194071.9|193946.9|194053.6|193928.6|6
1728969110000|2024-10-15 05:11:50|194055.6|193930.6|194057.5|193932.5|194067.5|193942.5|194055.6|193930.6|4
1728969120000|2024-10-15 05:12:00|194067.7|193942.7|194057.2|193932.2|194073.4|193948.4|194057.2|193932.2|13
1728969130000|2024-10-15 05:12:10|194057.1|193932.1|194068.2|193943.2|194068.6|193943.6|194057|193932|13
1728969140000|2024-10-15 05:12:20|194060.4|193935.4|194061.4|193936.4|194070.4|193945.4|194056|193931|19
1728969150000|2024-10-15 05:12:30|194067|193942|194061.4|193936.4|194087.8|193962.8|194046.4|193921.4|11
1728969160000|2024-10-15 05:12:40|194064.5|193939.5|194081.6|193956.6|194084.7|193959.7|194059.5|193934.5|16
1728969170000|2024-10-15 05:12:50|194077.7|193952.7|194079.8|193954.8|194083.2|193958.2|194077.6|193952.6|8
1728969180000|2024-10-15 05:13:00|194076.8|193951.8|194082.4|193957.4|194083.6|193958.6|194075.8|193950.8|9
1728969190000|2024-10-15 05:13:10|194082.3|193957.3|194078|193953|194086.6|193961.6|194061.6|193936.6|5
1728969210000|2024-10-15 05:13:30|194077.7|193952.7|194077.7|193952.7|194077.7|193952.7|194077.7|193952.7|1
1728969220000|2024-10-15 05:13:40|194154.3|193876.1|194154.3|193876.1|194154.3|193876.1|194154.3|193876.1|1
1728969240000|2024-10-15 05:14:00|194077.5|193952.5|194077.5|193952.5|194077.5|193952.5|194077.5|193952.5|1
1728969280000|2024-10-15 05:14:40|194154.3|193876.1|194154.3|193876.1|194154.3|193876.1|194154.3|193876.1|1
1728969290000|2024-10-15 05:14:50|194073.4|193948.4|194073.1|193948.1|194073.4|193948.4|194073.1|193948.1|3
1728969300000|2024-10-15 05:15:00|194079.5|193954.5|194074.5|193949.5|194079.5|193954.5|194074.5|193949.5|2
1728969330000|2024-10-15 05:15:30|194153.8|193875.7|194153.8|193875.7|194153.8|193875.7|194153.8|193875.7|1
1728969350000|2024-10-15 05:15:50|194074.4|193949.4|194074.4|193949.4|194074.4|193949.4|194074.4|193949.4|1
1728969390000|2024-10-15 05:16:30|194153.8|193875.7|194153.8|193875.7|194153.8|193875.7|194153.8|193875.7|1
1728969410000|2024-10-15 05:16:50|194074.6|193949.6|194074.6|193949.6|194074.6|193949.6|194074.6|193949.6|1
1728969420000|2024-10-15 05:17:00|194075|193950|194075|193950|194075|193950|194075|193950|1
1728969440000|2024-10-15 05:17:20|194155.1|193877|194155.1|193877|194155.1|193877|194155.1|193877|1
1728969460000|2024-10-15 05:17:40|194075|193950|194075|193950|194075|193950|194075|193950|1
1728969470000|2024-10-15 05:17:50|194072.3|193947.3|194074.9|193949.9|194081.2|193956.2|194050.7|193925.7|14
1728969500000|2024-10-15 05:18:20|194155.1|193877|194155.1|193877|194155.1|193877|194155.1|193877|1
1728969510000|2024-10-15 05:18:30|194083.5|193958.5|194072|193947|194110.3|193985.3|194051.6|193926.6|18
1728969520000|2024-10-15 05:18:40|194073.4|193948.4|194099|193974|194106.3|193981.3|194073|193948|12
1728969530000|2024-10-15 05:18:50|194097.7|193972.7|194097.7|193972.7|194097.7|193972.7|194097.7|193972.7|1
1728969540000|2024-10-15 05:19:00|194098.5|193973.5|194112.6|193987.6|194117.8|193992.8|194098.5|193973.5|5
1728969550000|2024-10-15 05:19:10|194112.7|193987.7|194116.2|193991.2|194123.8|193998.8|194112.7|193987.7|7
1728969580000|2024-10-15 05:19:40|194096.8|193971.8|194123.8|193998.8|194123.8|193998.8|194094.2|193969.2|5
1728969590000|2024-10-15 05:19:50|194118.1|193993.1|194118.1|193993.1|194118.1|193993.1|194114.8|193989.8|3
1728969620000|2024-10-15 05:20:20|194115.3|193990.3|194114.5|193989.5|194115.3|193990.3|194114.5|193989.5|2
1728969650000|2024-10-15 05:20:50|194174.9|194002.1|194174.9|193894.5|194174.9|194002.1|194174.9|193894.5|2
1728969670000|2024-10-15 05:21:10|194114.9|193989.9|194114.9|193989.9|194114.9|193989.9|194114.9|193989.9|1
1728969700000|2024-10-15 05:21:40|194104.3|193969.3|194106.6|193971.7|194118.5|193993.5|194104.3|193969.3|5
1728969710000|2024-10-15 05:21:50|194111|193977.9|194112|193987|194112.9|193987.9|194103.7|193962.1|9
1728969720000|2024-10-15 05:22:00|194112.2|193987.2|194112.5|193987.5|194113.3|193988.3|194112.2|193987.2|3
1728969730000|2024-10-15 05:22:10|194096.1|193971.1|194095|193970|194096.1|193971.1|194089.7|193964.7|3
1728969760000|2024-10-15 05:22:40|194106.1|193981.1|194099.6|193974.6|194106.1|193981.1|194099.6|193974.6|2
1728969770000|2024-10-15 05:22:50|194092.5|193967.5|194092.5|193967.5|194092.5|193967.5|194092.5|193967.5|1
1728969780000|2024-10-15 05:23:00|194106.5|193981.5|194096.5|193971.5|194106.5|193981.5|194096.5|193971.5|2
1728969790000|2024-10-15 05:23:10|194107.1|193982.1|194097.4|193972.4|194107.1|193982.1|194097.4|193972.4|2
1728969810000|2024-10-15 05:23:30|194091.5|193966.5|194094.7|193969.7|194103.4|193978.4|194091.5|193966.5|3
1728969850000|2024-10-15 05:24:10|194170.9|193993.2|194173.9|193901|194173.9|193993.2|194170.9|193901|3
1728969860000|2024-10-15 05:24:20||193900||193900||193900||193900|1
1728969870000|2024-10-15 05:24:30|194095.3|193970.3|194095.3|193970.3|194095.3|193970.3|194095.3|193970.3|1
1728969900000|2024-10-15 05:25:00|194105.7|193980.7|194096.1|193971.1|194105.7|193980.7|194096.1|193971.1|2
1728969910000|2024-10-15 05:25:10|194105.2|193980.2|194097.6|193972.6|194105.2|193980.2|194097.6|193972.6|2
1728969930000|2024-10-15 05:25:30|194107.3|193982.3|194098.2|193973.2|194107.3|193982.3|194098.2|193973.2|2
1728969970000|2024-10-15 05:26:10|194187.5|193906.4|194187.5|193906.4|194187.5|193906.4|194187.5|193906.4|1
1728969980000|2024-10-15 05:26:20|194187.4|193973.1|194098.1|193973.1|194187.4|193973.1|194098.1|193973.1|2
1728970000000|2024-10-15 05:26:40|194106.6|193981.6|194097.2|193972.2|194114.7|193989.7|194097.2|193972.2|4
1728970040000|2024-10-15 05:27:20|194187.4|193906.4|194178.7|193906.4|194187.4|193906.4|194178.7|193906.4|2
1728970050000|2024-10-15 05:27:30|194188.1|193907.2|194175.4|193907.2|194188.1|193907.2|194175.4|193907.2|3
1728970060000|2024-10-15 05:27:40|194106.5|193981.5|194098|193973|194107.1|193982.1|194095.9|193970.9|4
1728970070000|2024-10-15 05:27:50|194106.1|193981.1|194097.3|193972.3|194108.3|193983.3|194095.5|193970.5|4
1728970090000|2024-10-15 05:28:10|194107.6|193982.6|194097.4|193972.4|194107.6|193982.6|194097.4|193972.4|2
1728970100000|2024-10-15 05:28:20|194109.7|193984.7|194097.8|193972.8|194109.7|193984.7|194097.8|193972.8|2
1728970110000|2024-10-15 05:28:30|194110.9|193985.9|194100|193975|194110.9|193985.9|194100|193975|4
1728970120000|2024-10-15 05:28:40|194111|193986|194109.6|193984.6|194111.4|193986.4|194099.4|193974.4|7
1728970130000|2024-10-15 05:28:50|194098.6|193973.6|194097.5|193972.5|194109.7|193984.7|194097.5|193972.5|11
1728970150000|2024-10-15 05:29:10|194109.3|193984.3|194097.4|193972.4|194109.3|193984.3|194097.4|193972.4|2
1728970170000|2024-10-15 05:29:30|194109.1|193984.1|194100.6|193975.6|194110|193985|194097.9|193972.9|5
1728970190000|2024-10-15 05:29:50|194111.6|193986.6|194114.6|193989.6|194129|194004|194111.6|193986.6|4
1728970200000|2024-10-15 05:30:00|194133|194008|194157.2|194032.2|194157.7|194032.7|194133|194008|9
1728970210000|2024-10-15 05:30:10|194164.7|194039.7|194153.5|194028.5|194179.3|194054.3|194148.5|194023.5|24
1728970220000|2024-10-15 05:30:20|194153.3|194028.3|194157.8|194032.8|194162.9|194037.9|194153.3|194028.3|17
1728970230000|2024-10-15 05:30:30|194157.3|194032.3|194160.2|194035.2|194160.2|194035.2|194156.8|194031.8|13
1728970240000|2024-10-15 05:30:40|194160.1|194035.1|194162.4|194037.4|194166.6|194041.6|194159.3|194034.3|14
1728970250000|2024-10-15 05:30:50|194162.5|194037.5|194162.8|194037.8|194162.9|194037.9|194162.5|194037.5|5
1728970260000|2024-10-15 05:31:00|194162.7|194037.7|194163|194038|194178.4|194053.4|194157.8|194032.8|30
1728970270000|2024-10-15 05:31:10|194163.3|194038.3|194159.6|194034.6|194165.1|194040.1|194156.5|194031.5|30
1728970280000|2024-10-15 05:31:20|194159.8|194034.8|194159.3|194034.3|194181.1|194056.1|194159.3|194034.3|17
1728970290000|2024-10-15 05:31:30|194159.5|194034.5|194163.9|194038.9|194195.5|194070.5|194159.3|194034.3|12
1728970300000|2024-10-15 05:31:40|194163.2|194038.2|194161.9|194036.9|194180.1|194055.1|194161.8|194036.8|9
1728970310000|2024-10-15 05:31:50|194162.1|194037.1|194178.8|194053.8|194179.5|194054.5|194157.3|194032.3|13
1728970320000|2024-10-15 05:32:00|194161.2|194036.2|194258.6|194133.6|194276|194151|194161.2|194036.2|19
1728970330000|2024-10-15 05:32:10|194258.3|194133.3|194259|194134|194259|194134|194251.6|194126.6|6
1728970340000|2024-10-15 05:32:20|194258.9|194133.9|194254.8|194129.8|194269.3|194144.3|194254.8|194129.8|10
1728970350000|2024-10-15 05:32:30|194259.4|194134.4|194259.9|194134.9|194259.9|194134.9|194259.4|194134.4|2
1728970360000|2024-10-15 05:32:40|194255.8|194130.8|194224.4|194099.4|194255.8|194130.8|194219.6|194094.6|8
1728970370000|2024-10-15 05:32:50|194221.2|194096.2|194226.3|194101.3|194226.3|194101.3|194219.9|194094.9|9
1728970380000|2024-10-15 05:33:00|194226.6|194101.6|194226.9|194101.9|194226.9|194101.9|194226.6|194101.6|3
1728970390000|2024-10-15 05:33:10|194227.1|194102.1|194226.8|194101.8|194227.1|194102.1|194226.6|194101.6|4
1728970400000|2024-10-15 05:33:20|194203.7|194061|194203.7|194061|194203.7|194061|194203.7|194060|3
1728970410000|2024-10-15 05:33:30|194220.9|194062|194219.2|194094.2|194220.9|194095.9|194219.2|194060|5
1728970420000|2024-10-15 05:33:40|194228.4|194103.4|194224.8|194099.8|194228.4|194103.4|194224.5|194099.5|5
1728970430000|2024-10-15 05:33:50|194225|194100|194225|194100|194225|194100|194225|194100|1
1728970440000|2024-10-15 05:34:00|194224.8|194099.8|194225|194100|194225|194100|194224.7|194099.7|4
1728970450000|2024-10-15 05:34:10|194224.8|194099.8|194201.2|194060|194225|194100|194201.2|194060|4
1728970460000|2024-10-15 05:34:20||194061||194060||194061||194060|2
1728970470000|2024-10-15 05:34:30||194061||194060||194061||194060|2
1728970480000|2024-10-15 05:34:40|194225.2|194100.2|194225.1|194100.1|194225.2|194100.2|194225.1|194100.1|2
1728970490000|2024-10-15 05:34:50|194224.9|194099.9|194225.2|194100.2|194225.2|194100.2|194224.9|194099.9|3
1728970500000|2024-10-15 05:35:00|194225.1|194100.1|194225.2|194100.2|194225.2|194100.2|194225.1|194100.1|2
1728970510000|2024-10-15 05:35:10|194201.7|194060|194201.7|194060|194201.7|194060|194201.7|194060|1
1728970530000|2024-10-15 05:35:30|194225.2|194061|194225|194100|194225.2|194100.2|194225|194060|4
1728970540000|2024-10-15 05:35:40|194224.9|194099.9|194225.2|194100.2|194225.2|194100.2|194224.9|194099.9|3
1728970560000|2024-10-15 05:36:00|194225.4|194100.4|194201.6|194060|194225.4|194100.4|194201.6|194060|2
1728970570000|2024-10-15 05:36:10||194061||194061||194061||194060|3
1728970580000|2024-10-15 05:36:20||194062||194061||194062||194059|7
1728970590000|2024-10-15 05:36:30|194226|194059|194267.7|194142.7|194267.7|194142.7|194216.1|194059|10
1728970600000|2024-10-15 05:36:40|194227.8|194102.8|194237.1|194107.1|194237.1|194107.5|194226.7|194101.7|8
1728970610000|2024-10-15 05:36:50||194107.5||194107.5||194107.5||194107.1|3
1728970620000|2024-10-15 05:37:00|194241.5|194112.9|194241.5|194112.9|194241.5|194112.9|194241.5|194112.9|1
1728970630000|2024-10-15 05:37:10||194113.6||194112.9||194113.6||194112.3|6
1728970640000|2024-10-15 05:37:20||194112.6||194112.6||194112.9||194112.6|7
1728970650000|2024-10-15 05:37:30|194234.7|194061|194234.4|194109.4|194234.7|194109.7|194234|194060|12
1728970660000|2024-10-15 05:37:40|194234.2|194109.2|194227.3|194102.3|194234.4|194109.4|194226.9|194101.9|11
1728970670000|2024-10-15 05:37:50|194227.1|194102.1|194227.6|194102.6|194227.6|194102.6|194227.1|194102.1|3
1728970680000|2024-10-15 05:38:00|194227.3|194102.3|194227.3|194102.3|194227.4|194102.4|194227.3|194102.3|3
1728970690000|2024-10-15 05:38:10|194227.1|194102.1|194267.9|194128.2|194267.9|194128.2|194217.8|194058|7
1728970700000|2024-10-15 05:38:20|194267.2|194127.5|194263.3|194135.1|194280.7|194155.7|194245.4|194120.4|24
1728970710000|2024-10-15 05:38:30|194264|194135.4|194261.6|194136.6|194282.9|194157.9|194257.9|194132.9|22
1728970720000|2024-10-15 05:38:40|194258.3|194133.3|194273.6|194148.6|194302.7|194177.7|194258.3|194133.3|27
1728970730000|2024-10-15 05:38:50|194271.7|194146.7|194274.3|194149.3|194277.9|194152.9|194269.6|194144.6|24
1728970740000|2024-10-15 05:39:00|194271.2|194146.2|194274.7|194149.7|194278.4|194153.4|194271.2|194146.2|15
1728970750000|2024-10-15 05:39:10|194275|194150|194274.4|194149.4|194277.9|194152.9|194270.7|194145.7|28
1728970760000|2024-10-15 05:39:20|194273.9|194148.9|194276.8|194151.8|194277.4|194152.4|194269.4|194144.4|21
1728970770000|2024-10-15 05:39:30|194276.9|194151.9|194272.9|194147.9|194277.8|194152.8|194271.6|194146.6|19
1728970780000|2024-10-15 05:39:40|194276.3|194151.3|194274.2|194149.2|194280.1|194155.1|194271.2|194146.2|24
1728970790000|2024-10-15 05:39:50|194277.2|194152.2|194270|194145|194279.2|194154.2|194269.7|194144.7|24
1728970800000|2024-10-15 05:40:00|194269.5|194144.5|194271.7|194146.7|194289.5|194164.5|194268.7|194143.7|31
1728970810000|2024-10-15 05:40:10|194273.5|194148.5|194273|194148|194278|194153|194270.4|194145.4|31
1728970820000|2024-10-15 05:40:20|194273.3|194148.3|194279.6|194154.6|194281.4|194156.4|194269.5|194144.5|30
1728970830000|2024-10-15 05:40:30|194277.9|194152.9|194271|194146|194277.9|194152.9|194270.3|194145.3|27
1728970840000|2024-10-15 05:40:40|194270.5|194145.5|194274.6|194149.6|194280.9|194155.9|194270.5|194145.5|28
1728970850000|2024-10-15 05:40:50|194277.5|194152.5|194271.7|194146.7|194282.2|194157.2|194271.7|194146.7|25
1728970860000|2024-10-15 05:41:00|194271.1|194146.1|194277.4|194152.4|194280.1|194155.1|194269.5|194144.5|34
1728970870000|2024-10-15 05:41:10|194274|194149|194276.3|194151.3|194277.9|194152.9|194270.3|194145.3|32
1728970880000|2024-10-15 05:41:20|194273|194148|194273.5|194148.5|194279.6|194154.6|194271.4|194146.4|29
1728970890000|2024-10-15 05:41:30|194276.5|194151.5|194269.7|194144.7|194280.6|194155.6|194269.5|194144.5|29
1728970900000|2024-10-15 05:41:40|194270|194145|194274.5|194149.5|194276.2|194151.2|194269.6|194144.6|32
1728970910000|2024-10-15 05:41:50|194271.7|194146.7|194271|194146|194277.3|194152.3|194269.9|194144.9|36
1728970920000|2024-10-15 05:42:00|194271.7|194146.7|194273.9|194148.9|194276.6|194151.6|194270.6|194145.6|36
1728970930000|2024-10-15 05:42:10|194273.3|194148.3|194270.7|194145.7|194276.1|194151.1|194268.1|194143.1|33
1728970940000|2024-10-15 05:42:20|194269.7|194144.7|194273.2|194148.2|194287.2|194162.2|194268.2|194143.2|30
1728970950000|2024-10-15 05:42:30|194272.6|194147.6|194268.5|194143.5|194283.8|194158.8|194266.6|194141.6|33
1728970960000|2024-10-15 05:42:40|194273.7|194148.7|194275|194150|194277.7|194152.7|194267.7|194142.7|34
1728970970000|2024-10-15 05:42:50|194269.9|194144.9|194277.6|194152.6|194289.2|194164.2|194267.7|194142.7|35
1728970980000|2024-10-15 05:43:00|194281.3|194156.3|194268.1|194143.1|194281.3|194156.3|194266.4|194141.4|33
1728970990000|2024-10-15 05:43:10|194271.2|194146.2|194272.4|194147.4|194277.6|194152.6|194265.9|194140.9|34
1728971000000|2024-10-15 05:43:20|194273.4|194148.4|194272.6|194147.6|194279.1|194154.1|194268.3|194143.3|30
1728971010000|2024-10-15 05:43:30|194272.2|194147.2|194272.4|194147.4|194280.7|194155.7|194271.7|194146.7|30
1728971020000|2024-10-15 05:43:40|194277.2|194152.2|194273|194148|194307.1|194182.1|194270.7|194145.7|35
1728971030000|2024-10-15 05:43:50|194276.5|194151.5|194275.6|194150.6|194311.1|194186.1|194270.8|194145.8|31
1728971040000|2024-10-15 05:44:00|194275.1|194150.1|194278.2|194153.2|194305.7|194180.7|194270.3|194145.3|32
1728971050000|2024-10-15 05:44:10|194289.2|194164.2|194291|194166|194307|194182|194267.5|194142.5|37
1728971060000|2024-10-15 05:44:20|194289.5|194164.5|194276.1|194151.1|194313.6|194188.6|194270.6|194145.6|36
1728971070000|2024-10-15 05:44:30|194275.2|194150.2|194274.4|194149.4|194311.8|194186.8|194269.1|194144.1|38
1728971080000|2024-10-15 05:44:40|194305.4|194180.4|194277.9|194152.9|194312.2|194187.2|194269.8|194144.8|38
1728971090000|2024-10-15 05:44:50|194273.2|194148.2|194310.5|194185.5|194318|194193|194268.1|194143.1|39
1728971100000|2024-10-15 05:45:00|194315.6|194190.6|194319.1|194194.1|194323.5|194198.5|194296.3|194171.3|38
1728971110000|2024-10-15 05:45:10|194313.3|194188.3|194320.9|194195.9|194323.4|194198.4|194311.9|194186.9|27
1728971120000|2024-10-15 05:45:20|194321|194196|194321.7|194196.7|194322.2|194197.2|194311.7|194186.7|26
1728971130000|2024-10-15 05:45:30|194320.9|194195.9|194336.6|194211.6|194338.2|194213.2|194317|194192|26
1728971140000|2024-10-15 05:45:40|194336.1|194211.1|194337.5|194212.5|194338.8|194213.8|194318.6|194193.6|19
1728971150000|2024-10-15 05:45:50|194337.6|194212.6|194337.6|194212.6|194338.1|194213.1|194318.3|194193.3|20
1728971160000|2024-10-15 05:46:00|194338.1|194213.1|194311.4|194186.4|194341.5|194216.5|194310.2|194185.2|26
1728971170000|2024-10-15 05:46:10|194314.5|194189.5|194311.5|194186.5|194315.8|194190.8|194311.5|194186.5|19
1728971180000|2024-10-15 05:46:20|194311.2|194186.2|194312.9|194187.9|194329|194204|194311.2|194186.2|21
1728971190000|2024-10-15 05:46:30|194316.2|194191.2|194352.9|194227.9|194356.5|194231.5|194311.7|194186.7|20
1728971200000|2024-10-15 05:46:40|194331.9|194206.9|194310.1|194185.1|194354.1|194229.1|194310.1|194185.1|33
1728971210000|2024-10-15 05:46:50|194316.7|194191.7|194312.2|194187.2|194331.7|194206.7|194309.9|194184.9|29
1728971220000|2024-10-15 05:47:00|194327.4|194202.4|194315.3|194190.3|194334|194209|194310.5|194185.5|34
1728971230000|2024-10-15 05:47:10|194316.1|194191.1|194314.2|194189.2|194332.8|194207.8|194310|194185|25
1728971240000|2024-10-15 05:47:20|194330.7|194205.7|194316.9|194191.9|194334.9|194209.9|194313.2|194188.2|32
1728971250000|2024-10-15 05:47:30|194317.7|194192.7|194331.6|194206.6|194334.4|194209.4|194309.9|194184.9|29
1728971260000|2024-10-15 05:47:40|194314.2|194189.2|194335.9|194210.9|194335.9|194210.9|194309.9|194184.9|33
1728971270000|2024-10-15 05:47:50|194335.2|194210.2|194333.3|194208.3|194335.2|194210.2|194309.1|194184.1|37
1728971280000|2024-10-15 05:48:00|194332.6|194207.6|194309.5|194184.5|194336.1|194211.1|194309.5|194184.5|36
1728971290000|2024-10-15 05:48:10|194328.1|194203.1|194335.6|194210.6|194336.6|194211.6|194309.7|194184.7|37
1728971300000|2024-10-15 05:48:20|194334.8|194209.8|194331.4|194206.4|194336.2|194211.2|194314.1|194189.1|36
1728971310000|2024-10-15 05:48:30|194314.2|194189.2|194316.9|194191.9|194336.4|194211.4|194309.9|194184.9|38
1728971320000|2024-10-15 05:48:40|194328.4|194203.4|194316.6|194191.6|194335.6|194210.6|194309.9|194184.9|33
1728971330000|2024-10-15 05:48:50|194330.7|194205.7|194313.9|194188.9|194330.7|194205.7|194309.6|194184.6|37
1728971340000|2024-10-15 05:49:00|194315.7|194190.7|194315.8|194190.8|194332.9|194207.9|194309.7|194184.7|35
1728971350000|2024-10-15 05:49:10|194309.6|194184.6|194333.3|194208.3|194333.3|194208.3|194309.6|194184.6|34
1728971360000|2024-10-15 05:49:20|194316.7|194191.7|194310.2|194185.2|194333.3|194208.3|194309.6|194184.6|29
1728971370000|2024-10-15 05:49:30|194313.7|194188.7|194310.2|194185.2|194317.3|194192.3|194309.7|194184.7|28
1728971380000|2024-10-15 05:49:40|194316.7|194191.7|194318.1|194193.1|194318.2|194193.2|194310.1|194185.1|29
1728971390000|2024-10-15 05:49:50|194310.2|194185.2|194309.9|194184.9|194319|194194|194309.9|194184.9|31
1728971400000|2024-10-15 05:50:00|194317.7|194192.7|194327.5|194202.5|194337|194212|194308.3|194183.3|33
1728971410000|2024-10-15 05:50:10|194326.9|194201.9|194317.2|194192.2|194335.3|194210.3|194309.9|194184.9|34
1728971420000|2024-10-15 05:50:20|194314.2|194189.2|194316.8|194191.8|194332.4|194207.4|194309.4|194184.4|33
1728971430000|2024-10-15 05:50:30|194314.1|194189.1|194317.5|194192.5|194320.3|194195.3|194309.8|194184.8|33
1728971440000|2024-10-15 05:50:40|194314.2|194189.2|194310.2|194185.2|194317.5|194192.5|194310.1|194185.1|28
1728971450000|2024-10-15 05:50:50|194316.7|194191.7|194317.1|194192.1|194333.4|194208.4|194309.7|194184.7|30
1728971460000|2024-10-15 05:51:00|194311.7|194186.7|194331|194206|194333.5|194208.5|194309.9|194184.9|31
1728971470000|2024-10-15 05:51:10|194314.2|194189.2|194313.7|194188.7|194335.6|194210.6|194310.1|194185.1|29
1728971480000|2024-10-15 05:51:20|194317|194192|194319.5|194194.5|194335|194210|194309.7|194184.7|31
1728971490000|2024-10-15 05:51:30|194316.2|194191.2|194313.5|194188.5|194333|194208|194309.7|194184.7|36
1728971500000|2024-10-15 05:51:40|194313.9|194188.9|194313.4|194188.4|194317.6|194192.6|194312.4|194187.4|29
1728971510000|2024-10-15 05:51:50|194312.2|194187.2|194313.2|194188.2|194331|194206|194310.9|194185.9|32
1728971520000|2024-10-15 05:52:00|194313.6|194188.6|194314.5|194189.5|194318.1|194193.1|194313|194188|24
1728971530000|2024-10-15 05:52:10|194317.5|194192.5|194314.4|194189.4|194334.4|194209.4|194309.7|194184.7|23
1728971540000|2024-10-15 05:52:20|194309.7|194184.7|194330.3|194205.3|194335|194210|194309.7|194184.7|26
1728971550000|2024-10-15 05:52:30|194330.4|194205.4|194316.7|194191.7|194330.4|194205.4|194310.2|194185.2|30
1728971560000|2024-10-15 05:52:40|194313.2|194188.2|194312.2|194187.2|194319.3|194194.3|194310.2|194185.2|27
1728971570000|2024-10-15 05:52:50|194310.1|194185.1|194321|194196|194321.6|194196.6|194283.5|194158.5|27
1728971580000|2024-10-15 05:53:00|194321.6|194196.6|194324.9|194199.9|194326.3|194201.3|194317.6|194192.6|16
1728971590000|2024-10-15 05:53:10|194325.6|194200.6|194325.2|194200.2|194325.6|194200.6|194324.7|194199.7|9
1728971600000|2024-10-15 05:53:20|194325.4|194200.4|194336.5|194211.5|194336.8|194211.8|194325.4|194200.4|15
1728971610000|2024-10-15 05:53:30|194336.8|194211.8|194278.6|194153.6|194336.8|194211.8|194247.1|194122.1|13
1728971620000|2024-10-15 05:53:40|194277.9|194152.9|194277.7|194152.7|194282|194157|194242.4|194117.4|23
1728971630000|2024-10-15 05:53:50|194277.6|194152.6|194279.2|194154.2|194279.2|194154.2|194242.7|194117.7|14
1728971640000|2024-10-15 05:54:00|194278.4|194153.4|194273.2|194148.2|194292.2|194167.2|194264|194139|18
1728971650000|2024-10-15 05:54:10|194291.4|194166.4|194290.1|194165.1|194292.9|194167.9|194256.7|194131.7|27
1728971660000|2024-10-15 05:54:20|194285|194160|194293.1|194168.1|194295.9|194170.9|194251.4|194126.4|26
1728971670000|2024-10-15 05:54:30|194282.6|194157.6|194291.1|194166.1|194293.1|194168.1|194272.5|194147.5|15
1728971680000|2024-10-15 05:54:40|194291.3|194166.3|194296.3|194171.3|194296.4|194171.4|194261.7|194136.7|37
1728971690000|2024-10-15 05:54:50|194296.1|194171.1|194287.7|194162.7|194296.1|194171.1|194252.8|194127.8|19
1728971700000|2024-10-15 05:55:00|194286.7|194161.7|194284.9|194159.9|194309.2|194184.2|194261.4|194134.4|15
1728971710000|2024-10-15 05:55:10|194285.2|194160.2|194310.3|194157.9|194310.6|194160.2|194284.9|194157.9|8
1728971720000|2024-10-15 05:55:20|194309.9|194157.5|194306.7|194161.9|194312.8|194187.8|194306.3|194157.5|8
1728971730000|2024-10-15 05:55:30|194307.3|194162.2|194307.3|194162.5|194308|194162.9|194307.3|194162.2|4
1728971740000|2024-10-15 05:55:40|194307|194162.2|194277.7|194152.7|194307|194162.2|194272|194147|20
1728971750000|2024-10-15 05:55:50|194275.3|194150.3|194297.4|194172.4|194316.4|194191.4|194274.8|194149.8|20
1728971760000|2024-10-15 05:56:00|194297.3|194172.3|194297.4|194172.4|194316.2|194191.2|194297|194172|6
1728971770000|2024-10-15 05:56:10|194280.7|194155.7|194296.4|194171.4|194296.8|194171.8|194280.7|194155.7|10
1728971780000|2024-10-15 05:56:20|194280.4|194155.4|194316.2|194191.2|194316.2|194191.2|194280.1|194155.1|12
1728971790000|2024-10-15 05:56:30|194319.6|194194.6|194316.2|194191.2|194319.7|194194.7|194316.2|194191.2|6
1728971800000|2024-10-15 05:56:40|194319.6|194194.6|194316.9|194191.9|194320.8|194195.8|194274|194149|16
1728971810000|2024-10-15 05:56:50|194316.8|194191.8|194316.9|194191.9|194316.9|194191.9|194316.8|194191.8|2
1728971820000|2024-10-15 05:57:00|194317.1|194192.1|194280.2|194155.2|194317.1|194192.1|194274.4|194149.4|12
1728971830000|2024-10-15 05:57:10|194280.4|194155.4|194296.7|194171.7|194315.6|194190.6|194274|194149|13
1728971840000|2024-10-15 05:57:20|194312.2|194155.2|194318.9|194192.8|194320.9|194192.8|194297.3|194155.2|8
1728971850000|2024-10-15 05:57:30|194319.2|194162.5|194318.9|194192.8|194319.9|194192.8|194318.9|194162.5|3
1728971860000|2024-10-15 05:57:40|194319.5|194162.5|194320.2|194163.2|194320.2|194163.2|194319.5|194162.5|4
1728971870000|2024-10-15 05:57:50|194319.5|194162.5|194311.8|194186.8|194346.9|194216.4|194311.8|194162.5|25
1728971880000|2024-10-15 05:58:00|194336.5|194203.2|194311.2|194186.2|194346.9|194221.9|194308.2|194183.2|35
1728971890000|2024-10-15 05:58:10|194315.6|194190.6|194308.8|194183.8|194332|194207|194305.8|194180.8|30
1728971900000|2024-10-15 05:58:20|194331.9|194206.9|194312.5|194187.5|194332.6|194207.6|194308.7|194183.7|33
1728971910000|2024-10-15 05:58:30|194312.2|194187.2|194306.9|194181.9|194330.3|194205.3|194306.9|194181.9|35
1728971920000|2024-10-15 05:58:40|194314.4|194189.4|194314.8|194189.8|194317.2|194192.2|194306.3|194181.3|26
1728971930000|2024-10-15 05:58:50|194309.8|194184.8|194312.2|194187.2|194316.7|194191.7|194309.8|194184.8|30
1728971940000|2024-10-15 05:59:00|194312.1|194187.1|194319.8|194194.8|194320.2|194195.2|194312.1|194187.1|11
1728971950000|2024-10-15 05:59:10|194320|194195|194322.2|194197.2|194322.2|194197.2|194312.5|194187.5|10
1728971960000|2024-10-15 05:59:20|194322.7|194197.7|194340.7|194215.7|194372.4|194247.4|194322.7|194197.7|14
1728971970000|2024-10-15 05:59:30|194340.8|194215.8|194340.6|194215.6|194343|194218|194332.7|194207.7|31
1728971980000|2024-10-15 05:59:40|194342.1|194217.1|194341.2|194216.2|194343.2|194218.2|194331.9|194206.9|37
1728971990000|2024-10-15 05:59:50|194336.3|194211.3|194372.3|194247.3|194372.3|194247.3|194330.8|194205.8|40
1728972000000|2024-10-15 06:00:00|194372.2|194247.2|194394.1|194269.1|194394.1|194269.1|194372.2|194247.2|4
1728972010000|2024-10-15 06:00:10|194375.1|194250.1|194375.2|194250.2|194394.1|194269.1|194375.1|194250.1|7
1728972020000|2024-10-15 06:00:20|194375.8|194250.8|194367.9|194317.9|194425.8|194321.9|194367.9|194250.8|13
1728972030000|2024-10-15 06:00:30|194367.5|194317.5|194367.5|194317.5|194367.5|194317.5|194367.5|194317.5|1
1728972040000|2024-10-15 06:00:40|194405.1|194280.1|194388.8|194263.8|194405.1|194280.1|194388.8|194263.8|2
1728972050000|2024-10-15 06:00:50|194397.8|194272.8|194367|194317|194397.8|194326.8|194362.8|194272.8|5
1728972060000|2024-10-15 06:01:00|194378.2|194328.2|194387.7|194262.7|194421.9|194328.2|194367.9|194262.7|7
1728972070000|2024-10-15 06:01:10|194366.3|194316.3|194366.8|194316.8|194366.8|194316.8|194366.3|194316.3|2
1728972080000|2024-10-15 06:01:20|194376.2|194326.2|194369|194319|194376.2|194326.2|194369|194319|2
1728972090000|2024-10-15 06:01:30|194379.6|194329.6|194368|194318|194379.6|194329.6|194368|194318|2
1728972110000|2024-10-15 06:01:50|194364.2|194314.2|194370.9|194320.9|194384.4|194334.4|194364.2|194314.2|7
1728972120000|2024-10-15 06:02:00|194383.4|194333.4|194402.9|194277.9|194428.3|194333.4|194369|194277.9|16
1728972130000|2024-10-15 06:02:10|194405.1|194280.1|194403.4|194278.4|194407|194282|194391.7|194266.7|4
1728972140000|2024-10-15 06:02:20|194403.1|194278.1|194403.1|194278.1|194403.1|194278.1|194403.1|194278.1|1
1728972150000|2024-10-15 06:02:30|194403|194278|194403|194278|194403|194278|194403|194278|1
1728972160000|2024-10-15 06:02:40|194449.1|194228.4|194393.1|194268.1|194470.3|194268.1|194393.1|194228.2|3
1728972170000|2024-10-15 06:02:50|194410.1|194285.1|194408|194283|194410.3|194285.3|194393.4|194268.4|5
1728972180000|2024-10-15 06:03:00|194410.4|194285.4|194430.5|194305.5|194437.5|194312.5|194393.5|194268.5|12
1728972190000|2024-10-15 06:03:10|194430.6|194305.6|194513.1|194388.1|194515.3|194390.3|194430.6|194305.6|5
1728972200000|2024-10-15 06:03:20|194509.4|194384.4|194509.4|194384.4|194514.2|194389.2|194507|194382|6
1728972210000|2024-10-15 06:03:30|194506.8|194381.8|194506.8|194381.8|194506.8|194381.8|194506.8|194381.8|1
1728972220000|2024-10-15 06:03:40|194507.2|194382.2|194510.3|194385.3|194510.3|194385.3|194507.2|194382.2|2
1728972230000|2024-10-15 06:03:50|194510.4|194385.4|194510.4|194385.4|194510.4|194385.4|194510.4|194385.4|1
1728972240000|2024-10-15 06:04:00|194516.8|194391.8|194509.5|194384.5|194519.1|194394.1|194507.2|194382.2|7
1728972250000|2024-10-15 06:04:10|194509|194384|194468.2|194343.2|194509|194384|194466.7|194341.7|5
1728972260000|2024-10-15 06:04:20|194496.4|194314|194451.5|194326.5|194497.1|194343.2|194451.5|194313.5|8
1728972280000|2024-10-15 06:04:40|194451.4|194326.4|194486.6|194361.6|194486.7|194382.5|194432.5|194323.2|12
1728972290000|2024-10-15 06:04:50|194432.5|194382.5|194486.6|194361.6|194486.6|194382.5|194432.5|194361.6|2
1728972300000|2024-10-15 06:05:00|194489.8|194364.8|194500.7|194375.7|194509.4|194384.4|194476|194351|14
1728972310000|2024-10-15 06:05:10|194498.3|194373.3|194485.4|194360.4|194498.3|194373.3|194483.8|194358.8|4
1728972320000|2024-10-15 06:05:20|194482.8|194357.8|194481.3|194356.3|194485.9|194360.9|194470|194345|9
1728972330000|2024-10-15 06:05:30|194480.9|194355.9|194475.7|194350.7|194481.1|194356.1|194475.7|194350.7|5
1728972340000|2024-10-15 06:05:40|194472.7|194347.7|194473.5|194348.5|194473.5|194348.5|194454.6|194329.6|12
1728972350000|2024-10-15 06:05:50|194478.1|194353.1|194475.4|194350.4|194481.1|194356.1|194472.1|194347.1|10
1728972360000|2024-10-15 06:06:00|194482.1|194357.1|194479.8|194354.8|194482.1|194357.1|194476.1|194351.1|11
1728972370000|2024-10-15 06:06:10|194480.3|194355.3|194475.1|194350.1|194481.4|194356.4|194475.1|194350.1|7
1728972380000|2024-10-15 06:06:20|194474.6|194349.6|194438|194313|194474.6|194349.6|194438|194313|9
1728972390000|2024-10-15 06:06:30|194440.2|194315.2|194447|194322|194447|194322|194440.2|194315.2|3
1728972400000|2024-10-15 06:06:40|194449.9|194324.9|194468.2|194343.2|194485.3|194382.3|194432.3|194316.9|17
1728972410000|2024-10-15 06:06:50|194484.3|194359.3|194487.4|194362.4|194487.7|194362.7|194468.2|194343.2|14
1728972420000|2024-10-15 06:07:00|194471.5|194346.5|194473.5|194348.5|194473.5|194348.5|194471.5|194346.5|3
1728972430000|2024-10-15 06:07:10|194471.6|194346.6|194470.9|194345.9|194487.3|194362.3|194470.9|194345.9|6
1728972440000|2024-10-15 06:07:20|194487.3|194362.3|194487.3|194362.3|194487.3|194362.3|194470.4|194345.4|20
1728972450000|2024-10-15 06:07:30|194531.7|194293.1|194532.9|194288.5|194532.9|194293.1|194531.7|194288.5|2
1728972460000|2024-10-15 06:07:40|194531.4|194294.5|194531.3|194294.3|194531.4|194294.5|194531.3|194294.3|2
1728972470000|2024-10-15 06:07:50|194473.8|194348.8|194473.8|194348.8|194473.8|194348.8|194473.8|194348.8|1
1728972480000|2024-10-15 06:08:00|194476|194351|194476|194351|194476|194351|194476|194351|1
1728972490000|2024-10-15 06:08:10|194475.6|194350.6|194477.6|194352.6|194477.6|194352.6|194475.6|194350.6|2
1728972500000|2024-10-15 06:08:20|194474.4|194349.4|194477.8|194352.8|194477.8|194352.8|194474.4|194349.4|2
1728972510000|2024-10-15 06:08:30|194478.2|194353.2|194478.2|194353.2|194478.2|194353.2|194478.2|194353.2|1
1728972520000|2024-10-15 06:08:40|194478.3|194353.3|194478.3|194353.3|194478.3|194353.3|194478.3|194353.3|1
1728972530000|2024-10-15 06:08:50|194529.5|194309|194529.5|194309|194529.5|194309|194529.5|194309|1
1728972540000|2024-10-15 06:09:00|194531.4|194313.5|194484.5|194359.5|194531.4|194359.5|194478.5|194313.5|9
1728972550000|2024-10-15 06:09:10|194480.3|194355.3|194480.3|194355.3|194480.3|194355.3|194480.3|194355.3|1
1728972560000|2024-10-15 06:09:20|194480.2|194355.2|194480.5|194355.5|194484.5|194359.5|194480.2|194355.2|4
1728972570000|2024-10-15 06:09:30|194479.7|194354.7|194477.5|194352.5|194479.7|194354.7|194477.5|194352.5|2
1728972590000|2024-10-15 06:09:50|194476.5|194351.5|194430.1|194305.1|194476.5|194351.5|194430.1|194305.1|4
1728972600000|2024-10-15 06:10:00|194430.4|194305.4|194431.1|194306.1|194431.1|194306.1|194430.4|194305.4|3
1728972610000|2024-10-15 06:10:10|194430.6|194305.6|194431.2|194306.2|194431.2|194306.2|194430.6|194305.6|2
1728972620000|2024-10-15 06:10:20|194433.6|194308.6|194451.1|194326.1|194452.2|194327.2|194433.6|194308.6|5
1728972630000|2024-10-15 06:10:30|194434.4|194309.4|194450.9|194325.9|194450.9|194325.9|194434.4|194309.4|2
1728972640000|2024-10-15 06:10:40|194434.4|194309.4|194435|194310|194451.8|194326.8|194434.4|194309.4|10
1728972650000|2024-10-15 06:10:50|194451.8|194326.8|194434.2|194309.2|194453.9|194328.9|194434.2|194309.2|9
1728972660000|2024-10-15 06:11:00|194436.2|194311.2|194435.2|194310.2|194441|194316|194434.1|194309.1|7
1728972680000|2024-10-15 06:11:20|194436.6|194311.6|194438.2|194313.2|194438.2|194313.2|194436.6|194311.6|2
1728972690000|2024-10-15 06:11:30|194438.3|194313.3|194438.3|194313.3|194438.3|194313.3|194438.3|194313.3|1
1728972710000|2024-10-15 06:11:50|194482|194276.9|194482|194276.9|194482|194276.9|194482|194276.9|1
1728972730000|2024-10-15 06:12:10|194445.6|194320.6|194430.6|194305.6|194445.6|194320.6|194430.6|194305.6|4
1728972740000|2024-10-15 06:12:20|194432.6|194307.6|194474.6|194349.6|194477.6|194372.2|194422.2|194307.6|12
1728972750000|2024-10-15 06:12:30|194418.6|194368.6|194438.9|194313.9|194474.6|194368.6|194390.6|194265.6|14
1728972760000|2024-10-15 06:12:40|194425.6|194300.6|194427.9|194302.9|194443.2|194318.2|194423.4|194298.4|8
1728972770000|2024-10-15 06:12:50|194427.2|194302.2|194442.8|194317.8|194442.8|194317.8|194425.1|194300.1|16
1728972780000|2024-10-15 06:13:00|194429.6|194304.6|194319.9|194269.9|194449|194324|194319.9|194236.2|23
1728972790000|2024-10-15 06:13:10|194364|194239|194382.2|194257.2|194382.2|194280.6|194319.9|194232.3|15
1728972800000|2024-10-15 06:13:20|194377.2|194252.2|194383.4|194258.4|194383.4|194258.4|194377.2|194252.2|4
1728972810000|2024-10-15 06:13:30|194378.2|194253.2|194342|194292|194378.2|194292|194322.5|194238.2|4
1728972820000|2024-10-15 06:13:40|194337.2|194287.2|194366.6|194241.6|194383.3|194287.2|194326.8|194215.6|13
1728972830000|2024-10-15 06:13:50|194366.8|194241.8|194371.5|194246.5|194374.3|194249.3|194366.7|194241.7|5
1728972840000|2024-10-15 06:14:00|194377.4|194252.4|194370.3|194245.3|194377.4|194252.4|194369.8|194244.8|11
1728972850000|2024-10-15 06:14:10|194369.7|194244.7|194335.9|194210.9|194370.3|194245.3|194335.9|194210.9|12
1728972860000|2024-10-15 06:14:20|194336|194211|194289.1|194239.1|194352.4|194239.1|194289.1|194204.6|13
1728972870000|2024-10-15 06:14:30|194327.9|194202.9|194343.7|194218.7|194348.8|194236.5|194278.8|194202.9|10
1728972880000|2024-10-15 06:14:40|194339.1|194214.1|194287|194237|194339.1|194245.8|194286.5|194214.1|6
1728972890000|2024-10-15 06:14:50|194283.9|194233.9|194243.6|194193.6|194336.6|194233.9|194243.6|194165.5|12
1728972900000|2024-10-15 06:15:00|194284.5|194159.5|194291.2|194166.2|194307.3|194182.3|194284.5|194159.5|5
1728972910000|2024-10-15 06:15:10|194293.1|194168.1|194253.8|194203.8|194293.1|194205|194251|194165.5|10
1728972920000|2024-10-15 06:15:20|194309.2|194184.2|194293.1|194168.1|194309.4|194184.4|194290.3|194165.3|8
1728972930000|2024-10-15 06:15:30|194299.1|194174.1|194235.1|194185.1|194319.5|194206.9|194235.1|194165.2|11
1728972950000|2024-10-15 06:15:50|194246.6|194196.6|194238.9|194188.9|194246.6|194196.6|194238.9|194188.9|2
1728972960000|2024-10-15 06:16:00|194279.9|194154.9|194246.6|194196.6|194296.8|194207.1|194245.4|194153.3|11
1728972970000|2024-10-15 06:16:10|194257.2|194207.2|194244.7|194194.7|194296.9|194207.2|194244.7|194171.9|3
1728972990000|2024-10-15 06:16:30|194266.1|194141.1|194244.7|194194.7|194302.3|194194.7|194244.7|194141.1|3
1728973000000|2024-10-15 06:16:40|194358|194096|194358|194099|194358|194099|194358|194096|4
1728973010000|2024-10-15 06:16:50|194360|194101|194245.8|194195.8|194360|194207.5|194245.8|194096|12
1728973020000|2024-10-15 06:17:00|194250.3|194200.3|194248.8|194198.8|194286.9|194200.3|194243|194142.6|7
1728973030000|2024-10-15 06:17:10|194269.1|194144.1|194249.6|194199.6|194270|194199.6|194246.2|194144.1|6
1728973040000|2024-10-15 06:17:20|194256.3|194206.3|194248.8|194198.8|194256.3|194206.3|194244.3|194194.3|6
1728973050000|2024-10-15 06:17:30|194244.9|194194.9|194187.2|194137.2|194244.9|194194.9|194187.1|194085.8|17
1728973060000|2024-10-15 06:17:40|194246.6|194121.6|194272.8|194147.8|194299.6|194174.6|194188.5|194083.8|19
1728973070000|2024-10-15 06:17:50|194272.3|194147.3|194268.6|194143.6|194289.1|194184.2|194234.2|194141.7|9
1728973080000|2024-10-15 06:18:00|194258.6|194133.6|194257.8|194132.8|194268.4|194143.4|194235|194110|17
1728973090000|2024-10-15 06:18:10|194284.6|194159.6|194255.9|194130.9|194284.6|194175.8|194214.1|194108.1|14
1728973100000|2024-10-15 06:18:20|194270.4|194145.4|194271|194146|194271|194146|194235.1|194110.1|5
1728973110000|2024-10-15 06:18:30|194273.3|194148.3|194256.4|194131.4|194273.3|194148.3|194237.4|194112.4|11
1728973120000|2024-10-15 06:18:40|194273.3|194148.3|194256.4|194131.4|194273.3|194148.3|194256.4|194131.4|4
1728973130000|2024-10-15 06:18:50|194235|194110|194226.7|194176.7|194273.7|194179.9|194226.7|194110|7
1728973140000|2024-10-15 06:19:00|194238.6|194188.6|194204.2|194079.2|194289|194193.1|194202.3|194077.3|16
1728973150000|2024-10-15 06:19:10|194206.2|194081.2|194192.2|194067.2|194206.2|194081.2|194192.2|194067.2|8
1728973160000|2024-10-15 06:19:20|194190.5|194065.5|194190.5|194065.5|194190.5|194065.5|194190.5|194065.5|1
1728973170000|2024-10-15 06:19:30|194194.7|194069.7|194192.3|194067.3|194194.7|194069.7|194192.3|194067.3|2
1728973180000|2024-10-15 06:19:40|194194.2|194069.2|194194.2|194069.2|194194.2|194069.2|194194.2|194069.2|1
1728973190000|2024-10-15 06:19:50|194194.3|194069.3|194206.4|194081.4|194207.1|194082.1|194194.3|194069.3|6
1728973200000|2024-10-15 06:20:00|194207.1|194082.1|194208.8|194083.8|194209.6|194084.6|194206.4|194081.4|7
1728973210000|2024-10-15 06:20:10|194207.2|194082.2|194211.4|194086.4|194212.4|194087.4|194204.9|194079.9|10
1728973220000|2024-10-15 06:20:20|194209.3|194084.3|194211.3|194086.3|194211.3|194086.3|194209.3|194084.3|8
1728973230000|2024-10-15 06:20:30|194209.4|194084.4|194212.8|194087.8|194213.4|194088.4|194209.4|194084.4|7
1728973240000|2024-10-15 06:20:40|194213.5|194088.5|194211.1|194086.1|194213.5|194088.5|194211.1|194086.1|8
1728973250000|2024-10-15 06:20:50|194198.7|194073.7|194082.9|193957.9|194200.8|194075.8|194082.4|193957.4|22
1728973260000|2024-10-15 06:21:00|194083.6|193958.6|194085.7|193960.7|194090.2|193965.2|194082.5|193957.5|21
1728973270000|2024-10-15 06:21:10|194086.3|193961.3|194003.6|193878.6|194089.9|193964.9|194003.2|193878.2|20
1728973280000|2024-10-15 06:21:20|193981.8|193856.8|193934.7|193809.7|193991.9|193866.9|193934.7|193809.7|24
1728973290000|2024-10-15 06:21:30|193912.6|193787.6|193891.3|193766.3|193933.7|193808.7|193885.7|193760.7|34
1728973300000|2024-10-15 06:21:40|193890|193765|193908|193782|193908|193782|193886.4|193761.4|15
1728973310000|2024-10-15 06:21:50|193898.2|193773.2|193906.2|193778.3|193910.3|193783.1|193898.2|193773.2|9
1728973320000|2024-10-15 06:22:00|193914.6|193786.6|193896.7|193771.7|193914.6|193786.6|193896.6|193771.6|8
1728973330000|2024-10-15 06:22:10|193897.2|193772.2|193910.3|193785.3|193910.6|193785.6|193896.5|193771.5|9
1728973340000|2024-10-15 06:22:20|193909.9|193784.1|193933.9|193808.9|194004.5|193879.5|193909.9|193783.6|16
1728973350000|2024-10-15 06:22:30|193948.5|193823.5|193928.8|193803.8|193963.2|193829.8|193928.8|193803.8|17
1728973360000|2024-10-15 06:22:40|193928|193803|193942.9|193817.9|193942.9|193817.9|193927.7|193802.7|6
1728973370000|2024-10-15 06:22:50|193927.7|193802.7|193928.6|193803.6|193950.8|193818.1|193927.7|193802.7|13
1728973380000|2024-10-15 06:23:00|193943.1|193818.1|193940.6|193815.6|193949.1|193824.1|193925.7|193800.7|12
1728973390000|2024-10-15 06:23:10|193925.5|193800.5|193951.3|193817|193957.6|193832.6|193925.5|193800.5|17
1728973400000|2024-10-15 06:23:20|193950.5|193813.2|193902.1|193777.1|193950.5|193818|193897.6|193772.6|16
1728973410000|2024-10-15 06:23:30|193901|193776|193875.5|193750.5|193901|193776|193875.5|193750.5|7
1728973420000|2024-10-15 06:23:40|193876.4|193751.4|193886.2|193761.2|193886.8|193761.8|193875.5|193750.5|11
1728973430000|2024-10-15 06:23:50|193886.8|193761.8|193899|193757.9|193899|193761.8|193886.8|193757.9|2
1728973440000|2024-10-15 06:24:00|193898.9|193759.2|193915.3|193766.8|193922.1|193774.7|193898.9|193759.2|9
1728973450000|2024-10-15 06:24:10|193915.8|193765.5|193915.8|193765.5|193915.8|193765.5|193915.8|193765.5|1
1728973460000|2024-10-15 06:24:20|193912.5|193766.2|193888.3|193749.1|193912.5|193766.2|193881.5|193741.2|9
1728973470000|2024-10-15 06:24:30|193881.7|193742.5|193887.1|193747.6|193887.1|193747.6|193881.4|193741.8|3
1728973490000|2024-10-15 06:24:50|193888.8|193746.6|193888.1|193747.5|193888.8|193748.2|193881.5|193740.9|4
1728973500000|2024-10-15 06:25:00|193889|193750|193892.5|193748.5|193893.5|193750.9|193889|193748.1|8
1728973510000|2024-10-15 06:25:10|193892|193750|193910.7|193770.3|193912.9|193770.3|193891.4|193748.2|8
1728973520000|2024-10-15 06:25:20|193913|193769.6|193916.9|193770.7|193922.1|193775.6|193913|193768.9|12
1728973530000|2024-10-15 06:25:30|193924|193778.6|193913|193772.3|193924|193778.6|193913|193769.6|4
1728973540000|2024-10-15 06:25:40|193916.8|193777.9|193926.5|193801.5|193935.1|193810.1|193914.5|193777.9|20
1728973550000|2024-10-15 06:25:50|193925.3|193800.3|193904.7|193779.7|193925.3|193800.3|193902.1|193777.1|5
1728973560000|2024-10-15 06:26:00|193905.7|193780.7|193904|193779|193905.7|193780.7|193903.4|193778.4|5
1728973570000|2024-10-15 06:26:10|193906.2|193781.2|193907.5|193782.5|193907.5|193782.5|193906.2|193781.2|7
1728973580000|2024-10-15 06:26:20|193906.9|193781.9|193905|193780|193909|193784|193904.8|193779.8|7
1728973590000|2024-10-15 06:26:30|193904.8|193779.8|193835.7|193710.7|193904.8|193779.8|193835.7|193710.7|12
1728973600000|2024-10-15 06:26:40|193837.8|193712.8|193835|193710|193844.1|193719.1|193834.9|193709.9|12
1728973610000|2024-10-15 06:26:50|193837.7|193712.7|193908.3|193772.6|193911.8|193773.1|193834.9|193709.9|13
1728973620000|2024-10-15 06:27:00|193909.6|193772.4|193906.3|193765.7|193910.8|193772.4|193903.9|193765.7|12
1728973630000|2024-10-15 06:27:10|193903.7|193764.1|193890.9|193764.9|193905.3|193767.2|193890.9|193756.1|10
1728973640000|2024-10-15 06:27:20|193891.1|193762.8|193896.9|193771.9|193899.8|193774.8|193881|193756|13
1728973650000|2024-10-15 06:27:30|193897.4|193772.4|193904.7|193779.7|193908.8|193783.8|193891.8|193766.8|13
1728973660000|2024-10-15 06:27:40|193888.2|193763.2|193931.9|193806.9|193946.2|193827.5|193858|193762.2|21
1728973670000|2024-10-15 06:27:50|193938.6|193813.6|193930.2|193805.2|193941|193816|193930.2|193805.2|15
1728973680000|2024-10-15 06:28:00|193930.8|193805.8|193937.2|193812.2|193945.3|193820.3|193930.8|193805.8|18
1728973690000|2024-10-15 06:28:10|193936|193811|193939.3|193814.3|193943.1|193818.1|193936|193811|5
1728973700000|2024-10-15 06:28:20|193941.7|193816.7|193941.8|193816.8|193941.8|193816.8|193941.7|193816.7|2
1728973710000|2024-10-15 06:28:30|193941|193816|193943.5|193818.5|193946.8|193821.8|193941|193816|11
1728973720000|2024-10-15 06:28:40|193944.6|193819.6|193948.5|193823.5|193950.1|193825.1|193934.1|193809.1|16
1728973730000|2024-10-15 06:28:50|193947.7|193822.7|193947.7|193822.7|193948.4|193823.4|193947.7|193822.7|3
1728973740000|2024-10-15 06:29:00|193948.5|193823.5|193941.6|193816.6|193948.5|193823.5|193941.6|193816.6|4
1728973750000|2024-10-15 06:29:10|193945|193820|193950.2|193825.2|193950.2|193825.2|193945|193820|3
1728973760000|2024-10-15 06:29:20|193949.9|193824.9|193952.7|193827.7|193952.7|193827.7|193940.6|193815.6|3
1728973770000|2024-10-15 06:29:30|193950.3|193825.3|193943.7|193818.7|193950.3|193825.3|193942|193817|7
1728973780000|2024-10-15 06:29:40|193943|193818|193943.2|193818.2|193943.5|193818.5|193943|193818|3
1728973790000|2024-10-15 06:29:50|193942.6|193817.6|193943.8|193818.8|193948.8|193823.8|193942.6|193817.6|7
1728973800000|2024-10-15 06:30:00|193945.4|193820.4|193936|193811|193945.4|193820.4|193934.7|193809.7|8
1728973810000|2024-10-15 06:30:10|193937.8|193812.8|193940.7|193815.7|193942.3|193817.3|193937.8|193812.8|7
1728973820000|2024-10-15 06:30:20|193939.2|193814.2|193938.4|193813.4|193939.2|193814.2|193937.5|193812.5|9
1728973830000|2024-10-15 06:30:30|193938.8|193813.8|193940.7|193815.7|193941.4|193816.4|193937.8|193812.8|5
1728973840000|2024-10-15 06:30:40|193943.7|193818.7|193943.8|193818.8|193946|193821|193941.7|193816.7|4
1728973850000|2024-10-15 06:30:50|193945.5|193820.5|193945.5|193820.5|193945.5|193820.5|193945.5|193820.5|1
1728973860000|2024-10-15 06:31:00|193945|193820|193944.1|193819.1|193945|193820|193942.4|193817.4|3
1728973870000|2024-10-15 06:31:10|193944.4|193819.4|193944.4|193819.4|193944.4|193819.4|193944.4|193819.4|1
1728973880000|2024-10-15 06:31:20|193946.5|193821.5|193989.2|193864.2|193989.2|193864.2|193946.5|193821.5|6
1728973890000|2024-10-15 06:31:30|193984.5|193859.5|194031.3|193906.3|194032.2|193907.2|193984.5|193859.5|17
1728973900000|2024-10-15 06:31:40|194029|193904|194048.3|193923.3|194066.7|193941.7|194029|193904|17
1728973910000|2024-10-15 06:31:50|194066.7|193941.7|194019.1|193969.1|194066.7|193969.7|194013.1|193941.7|5
1728973920000|2024-10-15 06:32:00|194014.5|193964.5|194005.1|193955.1|194014.5|193964.5|193997.6|193947.6|6
1728973930000|2024-10-15 06:32:10|194001.3|193951.3|194001.3|193951.3|194001.3|193951.3|194001.3|193951.3|1
1728973940000|2024-10-15 06:32:20|193997|193947|194021|193896|194029.8|193947|193997|193888.7|10
1728973950000|2024-10-15 06:32:30|194025|193900|194027.9|193902.9|194028.9|193903.9|194021|193896|8
1728973960000|2024-10-15 06:32:40|194027.6|193902.6|194073.1|193948.1|194073.1|193969.5|194018.7|193902.6|6
1728973970000|2024-10-15 06:32:50|194075.8|193950.8|194074.4|193949.4|194075.8|193950.8|194073.6|193948.6|4
1728973980000|2024-10-15 06:33:00|194071.4|193946.4|194064.4|193939.4|194071.4|193946.4|194051.9|193926.9|10
1728974010000|2024-10-15 06:33:30|194061.1|193936.1|194004.7|193954.7|194061.1|193954.7|194004.7|193930.9|3
1728974020000|2024-10-15 06:33:40|194041.2|193916.2|193999.2|193949.2|194063.1|193955.8|193999|193915.1|11
1728974030000|2024-10-15 06:33:50|194004.9|193954.9|194024.3|193899.3|194034.4|193954.9|193998.6|193891.8|8
1728974040000|2024-10-15 06:34:00|194023.1|193898.1|194016.1|193891.1|194023.1|193898.1|194009.9|193884.9|9
1728974050000|2024-10-15 06:34:10|194018.2|193893.2|194028.7|193903.7|194047.5|193943.7|193993.7|193891.8|10
1728974060000|2024-10-15 06:34:20|194026.1|193901.1|194023.5|193898.5|194026.1|193901.1|194016.2|193891.2|3
1728974070000|2024-10-15 06:34:30|194014.2|193889.2|194007.7|193882.7|194015.1|193890.1|194007.7|193882.7|6
1728974080000|2024-10-15 06:34:40|194011.7|193886.7|194016.7|193891.7|194018.5|193893.5|194011.5|193886.5|7
1728974090000|2024-10-15 06:34:50|194022.5|193897.5|194064.9|193939.9|194064.9|193939.9|194022.5|193897.5|13
1728974100000|2024-10-15 06:35:00|194068.7|193943.7|194066.8|193941.8|194068.7|193943.7|194063.1|193938.1|10
1728974120000|2024-10-15 06:35:20|194068.8|193943.8|194047.8|193922.8|194070.4|193984|194034|193920|14
1728974130000|2024-10-15 06:35:30|194045.3|193920.3|194047.2|193922.2|194059.3|193934.3|194042.7|193917.7|12
1728974140000|2024-10-15 06:35:40|194059.2|193934.2|194061.2|193936.2|194063.3|193938.3|194040.8|193915.8|15
1728974150000|2024-10-15 06:35:50|194062.2|193937.2|194061.5|193936.5|194062.2|193937.2|194061.5|193936.5|2
1728974160000|2024-10-15 06:36:00|194060.4|193935.4|194063.2|193938.2|194063.2|193938.2|194054|193929|7
1728974170000|2024-10-15 06:36:10|194061.4|193936.4|194094.5|193969.5|194103.7|193978.7|194058.4|193933.4|18
1728974180000|2024-10-15 06:36:20|194095.9|193970.9|194094.3|193969.3|194095.9|193970.9|194094.3|193969.3|4
1728974190000|2024-10-15 06:36:30|194095.9|193970.9|194099.3|193974.3|194099.3|193974.3|194095.9|193970.9|6
1728974200000|2024-10-15 06:36:40|194082.3|193957.3|194099.3|193974.3|194099.3|193974.3|194082.3|193957.3|2
1728974210000|2024-10-15 06:36:50|194081.4|193956.4|194099.3|193974.3|194099.3|193974.3|194081.4|193956.4|4
1728974220000|2024-10-15 06:37:00|194081.9|193956.9|194154.9|193921.5|194154.9|194010.5|194060.5|193921.4|14
1728974230000|2024-10-15 06:37:10|194153|193926.3|194101.3|193976.3|194153|193976.3|194081.5|193926.3|9
1728974240000|2024-10-15 06:37:20|194099.1|193974.1|194081.7|193956.7|194099.1|193974.1|194081.7|193956.7|10
1728974270000|2024-10-15 06:37:50|194152.8|193922.5|194152.7|193922.9|194152.8|193926.7|194152|193922.5|3
1728974280000|2024-10-15 06:38:00|194152|193926.7|194148.4|193925.3|194152|193928.4|194148.4|193924.8|9
1728974290000|2024-10-15 06:38:10|194147.9|193928.8|194100|193975|194150.5|193975.3|194100|193925.7|9
1728974300000|2024-10-15 06:38:20|194097.8|193972.8|194098.6|193973.6|194100.6|193975.6|194080.9|193955.9|13
1728974310000|2024-10-15 06:38:30|194081.8|193956.8|194137.7|194012.7|194137.7|194012.7|194079.7|193954.7|11
1728974320000|2024-10-15 06:38:40|194140.2|194015.2|194137|194012|194140.2|194015.2|194137|194012|3
1728974330000|2024-10-15 06:38:50|194137.1|194012.1|194137.1|194012.1|194137.1|194012.1|194137.1|194012.1|1
1728974340000|2024-10-15 06:39:00|194138.9|194013.9|194132.3|194007.3|194138.9|194013.9|194132.3|194007.3|2
1728974350000|2024-10-15 06:39:10|194129.6|194004.6|194131.3|194006.3|194135.3|194010.3|194129.6|194004.6|4
1728974360000|2024-10-15 06:39:20|194129.5|194004.5|194128.1|194003.1|194129.5|194004.5|194128.1|194003.1|2
1728974370000|2024-10-15 06:39:30|194129.8|194004.8|194129.6|194004.6|194129.8|194004.8|194117.1|193992.1|7
1728974380000|2024-10-15 06:39:40|194129.1|194004.1|194124.9|193999.9|194129.1|194004.1|194124.9|193999.9|6
1728974390000|2024-10-15 06:39:50|194125.2|194000.2|194123.8|193998.8|194128.7|194003.7|194105.7|193980.7|12
1728974400000|2024-10-15 06:40:00|194123.7|193998.7|194133.1|194008.1|194133.1|194008.1|194113.5|193988.5|14
1728974410000|2024-10-15 06:40:10|194133.2|194008.2|194134.5|194009.5|194134.5|194009.5|194133.2|194008.2|4
1728974420000|2024-10-15 06:40:20|194134.4|194009.4|194132.6|194007.6|194134.4|194009.4|194132.6|194007.6|2
1728974430000|2024-10-15 06:40:30|194131.6|194006.6|194180.5|194055.5|194180.5|194100.6|194130.3|194005.3|13
1728974440000|2024-10-15 06:40:40|194182.4|194057.4|194183.2|194058.2|194183.4|194058.4|194182.1|194057.1|9
1728974450000|2024-10-15 06:40:50|194179.1|194054.1|194179.9|194054.9|194180.1|194055.1|194177.9|194052.9|7
1728974460000|2024-10-15 06:41:00|194179.6|194054.6|194173.9|194048.9|194181.1|194056.1|194169.8|194044.8|11
1728974470000|2024-10-15 06:41:10|194173.7|194048.7|194185.8|194060.8|194190.2|194114.2|194155.8|194030.8|14
1728974480000|2024-10-15 06:41:20|194186|194061|194188.1|194063.1|194194.8|194114.7|194150.1|194061|12
1728974490000|2024-10-15 06:41:30|194190.4|194065.4|194190.3|194065.3|194195.9|194070.9|194190.3|194065.3|4
1728974500000|2024-10-15 06:41:40|194166.9|194116.9|194241.8|194116.8|194244.7|194119.7|194166.9|194098.8|14
1728974510000|2024-10-15 06:41:50|194245.3|194120.3|194244.2|194119.2|194246.9|194121.9|194243.4|194118.4|10
1728974520000|2024-10-15 06:42:00|194244.7|194119.7|194244.2|194119.2|194247.7|194122.7|194243.7|194118.7|9
1728974530000|2024-10-15 06:42:10|194227.3|194102.3|194227|194102|194227.3|194102.3|194227|194102|2
1728974540000|2024-10-15 06:42:20|194224.5|194099.5|194227.1|194102.1|194229.6|194104.6|194224.5|194099.5|6
1728974550000|2024-10-15 06:42:30|194229.1|194104.1|194245.8|194120.8|194258.7|194133.7|194157.1|194089.2|22
1728974560000|2024-10-15 06:42:40|194248.8|194123.8|194244.1|194119.1|194249|194124|194242.8|194117.8|10
1728974570000|2024-10-15 06:42:50|194243.4|194118.4|194240.7|194115.7|194243.4|194118.4|194231.3|194106.3|17
1728974580000|2024-10-15 06:43:00|194241.1|194116.1|194242|194117|194244.9|194119.9|194241|194116|15
1728974590000|2024-10-15 06:43:10|194241.9|194116.9|194241.3|194116.3|194242.3|194117.3|194239.6|194114.6|6
1728974600000|2024-10-15 06:43:20|194241|194116|194242.2|194117.2|194244.4|194119.4|194241|194116|12
1728974610000|2024-10-15 06:43:30|194241.7|194116.7|194241.7|194116.7|194241.7|194116.7|194241.7|194116.7|1
1728974620000|2024-10-15 06:43:40|194241.8|194116.8|194241.8|194116.8|194241.8|194116.8|194241.8|194116.8|1
1728974630000|2024-10-15 06:43:50|194241.7|194116.7|194291|194081|194291|194117.8|194241.7|194081|5
1728974640000|2024-10-15 06:44:00|194246.6|194121.6|194250.8|194125.8|194253.3|194128.3|194246.6|194121.6|21
1728974650000|2024-10-15 06:44:10|194249|194124|194251.4|194126.4|194253.5|194128.5|194248.3|194123.3|16
1728974660000|2024-10-15 06:44:20|194253.1|194128.1|194251.7|194126.7|194253.1|194128.1|194248.1|194123.1|7
1728974670000|2024-10-15 06:44:30|194251.5|194126.5|194251.5|194126.5|194251.5|194126.5|194251.5|194126.5|1
1728974680000|2024-10-15 06:44:40|194250.7|194125.7|194254.9|194129.9|194254.9|194129.9|194248.7|194123.7|10
1728974690000|2024-10-15 06:44:50|194215|194165|194249.4|194124.4|194249.9|194165|194194.2|194123.9|7
1728974700000|2024-10-15 06:45:00|194246.1|194121.1|194250.8|194125.8|194265.1|194140.1|194246.1|194121.1|18
1728974710000|2024-10-15 06:45:10|194251.1|194126.1|194251.1|194126.1|194251.1|194126.1|194251.1|194126.1|1
1728974720000|2024-10-15 06:45:20|194250.5|194125.5|194247.8|194122.8|194250.6|194125.6|194247.8|194122.8|4
1728974730000|2024-10-15 06:45:30|194248.1|194123.1|194248.7|194123.7|194248.7|194123.7|194248.1|194123.1|3
1728974740000|2024-10-15 06:45:40|194247.3|194122.3|194247.6|194122.6|194247.7|194122.7|194247.3|194122.3|3
1728974750000|2024-10-15 06:45:50|194262.7|194137.7|194206.4|194081.4|194262.7|194137.7|194166.9|194079.2|12
1728974760000|2024-10-15 06:46:00|194206.6|194081.6|194206.3|194081.3|194208.8|194083.8|194189.5|194064.5|7
1728974770000|2024-10-15 06:46:10|194206.8|194081.8|194206.8|194081.8|194206.8|194081.8|194206.8|194081.8|1
1728974780000|2024-10-15 06:46:20|194206|194081|194206.5|194081.5|194206.5|194081.5|194206|194081|4
1728974790000|2024-10-15 06:46:30|194262|194031|194262|194031|194262|194031|194262|194031|1
1728974800000|2024-10-15 06:46:40|194204.1|194079.1|194204.1|194079.1|194204.1|194079.1|194204.1|194079.1|1
1728974810000|2024-10-15 06:46:50|194209.5|194084.5|194202.9|194077.9|194209.5|194084.5|194187.9|194062.9|4
1728974820000|2024-10-15 06:47:00|194196.1|194071.1|194162.9|194112.9|194196.1|194119.8|194148.3|194064.3|11
1728974830000|2024-10-15 06:47:10|194148.8|194098.8|194204.4|194079.4|194205.7|194112.9|194148.6|194077.1|7
1728974840000|2024-10-15 06:47:20|194186.5|194061.5|194162.7|194112.7|194186.5|194112.7|194149|194061.5|8
1728974850000|2024-10-15 06:47:30|194156.3|194106.3|194170.6|194045.6|194173|194106.3|194124.5|194023.4|14
1728974860000|2024-10-15 06:47:40|194152|194027|194182.4|194057.4|194182.4|194094.6|194111.9|194027|14
1728974870000|2024-10-15 06:47:50|194181.4|194056.4|194143.1|194093.1|194181.5|194098.8|194143.1|194045.7|6
1728974880000|2024-10-15 06:48:00|194145.7|194095.7|194161.1|194111.1|194216.9|194114|194145.7|194059.3|12
1728974890000|2024-10-15 06:48:10|194183|194058|194183.1|194058.1|194183.1|194111.1|194161.1|194058|7
1728974900000|2024-10-15 06:48:20|194185.9|194060.9|194186.4|194061.4|194186.4|194114.4|194164.4|194060.9|3
1728974910000|2024-10-15 06:48:30|194186.7|194061.7|194149.6|194099.6|194186.7|194114.4|194149.6|194061.7|3
1728974920000|2024-10-15 06:48:40|194164.4|194114.4|194164.4|194114.4|194164.4|194114.4|194164.4|194114.4|1
1728974930000|2024-10-15 06:48:50|194158.3|194033.3|194153.8|194103.8|194254|194103.8|194153.8|194033.3|7
1728974940000|2024-10-15 06:49:00|194151.7|194101.7|194164.9|194114.9|194235.7|194128.6|194151.7|194077.9|12
1728974950000|2024-10-15 06:49:10|194164.7|194114.7|194216.8|194091.8|194222.5|194114.7|194164.7|194076.7|16
1728974960000|2024-10-15 06:49:20|194217.3|194092.3|194217.8|194092.8|194220.3|194095.3|194202.6|194077.6|17
1728974970000|2024-10-15 06:49:30|194218.3|194093.3|194210.7|194085.7|194222.9|194097.9|194195.1|194070.1|15
1728974980000|2024-10-15 06:49:40|194211|194086|194125.7|194075.7|194211.5|194100.5|194121.4|194071.4|13
1728974990000|2024-10-15 06:49:50|194132.1|194082.1|194125.1|194075.1|194132.6|194082.6|194125.1|194075.1|3
1728975020000|2024-10-15 06:50:20|194129|194079|194127.5|194077.5|194133.6|194083.6|194127.3|194077.3|5
1728975030000|2024-10-15 06:50:30|194135.6|194085.6|194139.5|194089.5|194139.5|194089.5|194135.6|194085.6|2
1728975040000|2024-10-15 06:50:40|194132.9|194082.9|194110.3|194060.3|194132.9|194082.9|194106.4|194056.4|15
1728975050000|2024-10-15 06:50:50|194124.5|194074.5|194108.6|194058.6|194125|194075|194108.6|194058.6|9
1728975060000|2024-10-15 06:51:00|194109|194059|194108.2|194058.2|194123.2|194073.2|194107.5|194057.5|16
1728975070000|2024-10-15 06:51:10|194121|194071|194121|194071|194121|194071|194108.1|194058.1|5
1728975080000|2024-10-15 06:51:20|194108.2|194058.2|194108.2|194058.2|194108.2|194058.2|194108.2|194058.2|1
1728975090000|2024-10-15 06:51:30|194107.9|194057.9|194097.2|194047.2|194139.7|194062.3|194086.1|194014.7|8
1728975100000|2024-10-15 06:51:40|194100.6|194050.6|194120|194070|194120.3|194070.3|194100.6|194050.6|5
1728975110000|2024-10-15 06:51:50|194120.3|194070.3|194120.2|194070.2|194157.8|194070.3|194107.8|194032.8|9
1728975120000|2024-10-15 06:52:00|194122.3|194072.3|194138.2|194088.2|194152.7|194102.7|194122.3|194072.3|13
1728975130000|2024-10-15 06:52:10|194138.7|194088.7|194139.1|194089.1|194139.1|194089.1|194138.7|194088.7|5
1728975140000|2024-10-15 06:52:20|194147.1|194097.1|194142.6|194092.6|194150.6|194100.6|194142.2|194092.2|5
1728975150000|2024-10-15 06:52:30|194142.4|194092.4|194142.4|194092.4|194142.4|194092.4|194142.4|194092.4|1
1728975160000|2024-10-15 06:52:40|194142.2|194092.2|194142.1|194092.1|194142.2|194092.2|194142.1|194092.1|2
1728975170000|2024-10-15 06:52:50|194145.6|194095.6|194204.6|194079.6|194207.3|194119|194145.6|194077.4|14
1728975180000|2024-10-15 06:53:00|194206.2|194081.2|194139.1|194089.1|194206.2|194091.7|194129.7|194050.7|9
1728975190000|2024-10-15 06:53:10|194141.9|194091.9|194138.6|194088.6|194176.6|194091.9|194118.2|194001.2|9
1728975200000|2024-10-15 06:53:20|194116.5|194066.5|194145.2|194020.2|194145.2|194077.4|194104.7|194005.5|14
1728975210000|2024-10-15 06:53:30|194149|194024|194139.5|194014.5|194153.6|194028.6|194139.5|194014.5|15
1728975220000|2024-10-15 06:53:40|194139.6|194014.6|194137.2|194012.2|194154.1|194029.1|194136.2|194011.2|21
1728975230000|2024-10-15 06:53:50|194141.6|194016.6|194137.1|194012.1|194142.4|194017.4|194136.7|194011.7|17
1728975240000|2024-10-15 06:54:00|194144|194019|194132.5|194007.5|194144|194035.9|194085.9|193994|12
1728975250000|2024-10-15 06:54:10|194134.2|194009.2|194109.2|194059.2|194137.3|194061.4|194109|193996.6|10
1728975260000|2024-10-15 06:54:20|194109|194059|194110.8|194060.8|194111.5|194061.5|194107.6|194057.6|5
1728975270000|2024-10-15 06:54:30|194113.2|194063.2|194101.1|194051.1|194147.8|194063.7|194101.1|194008.9|9
1728975280000|2024-10-15 06:54:40|194113.6|194063.6|194099.4|194049.4|194113.6|194063.6|194094.1|194044.1|11
1728975290000|2024-10-15 06:54:50|194112|194062|194110.4|194060.4|194115.7|194065.7|194093.5|194043.5|12
1728975300000|2024-10-15 06:55:00|194106.4|194056.4|194096.6|194046.6|194110.9|194060.9|194093.1|194043.1|11
1728975310000|2024-10-15 06:55:10|194109.2|194059.2|194107.2|194057.2|194109.2|194059.2|194096.6|194046.6|7
1728975320000|2024-10-15 06:55:20|194106.5|194056.5|194108.7|194058.7|194109.3|194059.3|194102.5|194052.5|8
1728975330000|2024-10-15 06:55:30|194106.6|194056.6|194108.8|194058.8|194109|194059|194106.2|194056.2|9
1728975340000|2024-10-15 06:55:40|194096.6|194046.6|194132.3|194007.3|194143.3|194058.8|194096.6|194004.9|12
1728975350000|2024-10-15 06:55:50|194146|194021|194085.8|193960.8|194146|194021|194005.1|193942.8|20
1728975360000|2024-10-15 06:56:00|194083.4|193958.4|194061.9|193936.9|194108.2|193983.2|194052.6|193927.6|24
1728975370000|2024-10-15 06:56:10|194065.2|193940.2|194061.4|193936.4|194065.8|193940.8|194061.3|193936.3|21
1728975380000|2024-10-15 06:56:20|194065|193940|194037.5|193912.5|194065|193940|194022.4|193897.4|9
1728975390000|2024-10-15 06:56:30|194037.8|193912.8|194016.7|193891.7|194037.8|193912.8|193997.3|193872.3|18
1728975400000|2024-10-15 06:56:40|194015.8|193890.8|193994.3|193869.3|194017.7|193892.7|193991.6|193866.6|31
1728975410000|2024-10-15 06:56:50|193996.3|193871.3|194006.5|193878.1|194023.6|193898.6|193984.3|193859.3|28
1728975420000|2024-10-15 06:57:00|193975.7|193850.7|193997.7|193869.1|194000.6|193871.9|193975.7|193850.7|22
1728975430000|2024-10-15 06:57:10|193996.7|193868.4|193991|193862.3|193998.4|193870.1|193991|193862.3|13
1728975440000|2024-10-15 06:57:20|193985.2|193857.6|193982.4|193857.4|193985.2|193857.6|193964.7|193839.7|11
1728975450000|2024-10-15 06:57:30|193986.2|193861.2|193992.9|193867.9|193999.1|193874.1|193986.2|193861.2|18
1728975460000|2024-10-15 06:57:40|193993.4|193868.4|193982.9|193857.9|193993.4|193868.4|193968.4|193843.4|12
1728975470000|2024-10-15 06:57:50|193983.2|193858.2|193995.4|193870.4|193999.9|193874.9|193982.9|193857.9|11
1728975480000|2024-10-15 06:58:00|193995.6|193870.6|193995.7|193870.7|194000.3|193875.3|193994.6|193869.6|16
1728975490000|2024-10-15 06:58:10|193995.5|193870.5|194030.7|193980.7|194053.6|193980.7|193995.5|193870.5|19
1728975500000|2024-10-15 06:58:20|194052.8|193927.8|194065.4|193940.4|194071|193972.9|194022.8|193927.8|31
1728975510000|2024-10-15 06:58:30|194065.7|193940.7|194089.1|193964.1|194094.4|193969.4|194064.8|193939.8|24
1728975520000|2024-10-15 06:58:40|194088.2|193963.2|194097.5|193972.5|194099|193974|194088.2|193963.2|12
1728975530000|2024-10-15 06:58:50|194097.2|193972.2|194094.9|193969.9|194097.5|193972.5|194094.9|193969.9|10
1728975540000|2024-10-15 06:59:00|194090.5|193965.5|194078.6|193953.6|194091.4|193966.4|194078.1|193953.1|18
1728975550000|2024-10-15 06:59:10|194078.4|193953.4|194080.1|193955.1|194080.1|193955.1|194076.2|193951.2|9
1728975560000|2024-10-15 06:59:20|194077.8|193952.8|194079.3|193954.3|194080.6|193955.6|194076.4|193951.4|9
1728975570000|2024-10-15 06:59:30|194078.8|193953.8|194091.3|193966.3|194091.4|193966.4|194062.8|193937.8|13
1728975580000|2024-10-15 06:59:40|194089.1|193964.1|194086.3|193961.3|194091.4|193966.4|194065.8|193940.8|17
1728975590000|2024-10-15 06:59:50|194084.9|193959.9|194092.3|193967.3|194093.1|193968.1|194064.2|193939.2|16
1728975600000|2024-10-15 07:00:00|194085.9|193960.9|194052|193927|194093.3|194008.3|194012.1|193927|10
1728975610000|2024-10-15 07:00:10|194051.5|193926.5|194107.4|193898.7|194121.6|193927.4|194051.3|193897.4|16
1728975620000|2024-10-15 07:00:20|194123.1|193898.4|194158.9|193930.1|194159.3|193931.1|194123.1|193898.4|14
1728975630000|2024-10-15 07:00:30|194158.6|193929.4|194083.2|193958.2|194159.6|193980.2|194083.2|193928.7|7
1728975640000|2024-10-15 07:00:40|194105|193980|194038.4|193988.4|194105.9|193990.7|194037.9|193971.9|10
1728975660000|2024-10-15 07:01:00|194040.7|193990.7|194070.9|193945.9|194073.6|193990.7|194029.3|193945.9|12
1728975670000|2024-10-15 07:01:10|194071.1|193946.1|194032.9|193982.9|194071.1|193982.9|194032.9|193946.1|2
1728975690000|2024-10-15 07:01:30|194037.1|193987.1|194031.8|193981.8|194037.1|193987.1|194031.8|193981.8|2
1728975700000|2024-10-15 07:01:40|194034.7|193984.7|194067.1|193942.1|194112|193994.2|194034.7|193942.1|5
1728975710000|2024-10-15 07:01:50|194067.3|193942.3|194067.4|193942.4|194067.4|194001|194051|193941.8|6
1728975720000|2024-10-15 07:02:00|194062.7|193937.7|194071.1|193946.1|194075.9|193967.1|194017.1|193924|14
1728975730000|2024-10-15 07:02:10|194069.9|193944.9|194068.3|193943.3|194090.6|193981.4|194031.4|193942.6|8
1728975740000|2024-10-15 07:02:20|194046.3|193921.3|194003|193953|194046.3|193953.8|193995.4|193911.1|7
1728975750000|2024-10-15 07:02:30|194040.1|193915.1|194039.5|193914.5|194040.1|193915.1|194039.5|193914.5|5
1728975760000|2024-10-15 07:02:40|194040.2|193915.2|194039.7|193914.7|194040.5|193915.5|194039.7|193914.7|4
1728975770000|2024-10-15 07:02:50|194041.3|193916.3|194038.3|193913.3|194041.3|193916.3|194037.5|193912.5|7
1728975780000|2024-10-15 07:03:00|194030.9|193905.9|193985.6|193935.6|194030.9|193939|193983.9|193877.9|10
1728975790000|2024-10-15 07:03:10|193993.9|193943.9|194076.5|193951.5|194076.5|193963.9|193993.9|193943.9|6
1728975800000|2024-10-15 07:03:20|194076.3|193951.3|194083.9|193958.9|194083.9|193958.9|194074.9|193949.9|14
1728975810000|2024-10-15 07:03:30|194081.7|193956.7|194094.3|193969.3|194102.3|193977.3|194080.5|193955.5|20
1728975820000|2024-10-15 07:03:40|194096.9|193971.9|194166.2|194041.2|194167.3|194057.7|194045.8|193949.7|21
1728975830000|2024-10-15 07:03:50|194165.7|194040.7|194167.9|194042.9|194171|194046|194162.8|194037.8|15
1728975840000|2024-10-15 07:04:00|194168.1|194043.1|194164.2|194039.2|194168.1|194043.1|194158.5|194033.5|19
1728975850000|2024-10-15 07:04:10|194161.9|194036.9|194158|194033|194163.7|194038.7|194158|194033|6
1728975860000|2024-10-15 07:04:20|194158.8|194033.8|194162.3|194037.3|194162.3|194037.3|194158.8|194033.8|4
1728975870000|2024-10-15 07:04:30|194165.2|194040.2|194160.4|194035.4|194165.2|194040.2|194160.4|194035.4|6
1728975880000|2024-10-15 07:04:40|194160.3|194035.3|194161.8|194036.8|194162.9|194037.9|194159.5|194034.5|9
1728975890000|2024-10-15 07:04:50|194163.7|194038.7|194165.7|194040.7|194174|194049|194163.7|194038.7|20
1728975900000|2024-10-15 07:05:00|194163.4|194038.4|194165.6|194040.6|194167.4|194042.4|194149|194024|29
1728975910000|2024-10-15 07:05:10|194163.5|194038.5|194155.7|194030.7|194163.5|194038.5|194155.7|194030.7|20
1728975920000|2024-10-15 07:05:20|194155.5|194030.5|194165.3|194040.3|194167.6|194042.6|194155.4|194030.4|16
1728975930000|2024-10-15 07:05:30|194167.7|194042.7|194175.9|194050.9|194176.7|194051.7|194167.7|194042.7|15
1728975940000|2024-10-15 07:05:40|194176.4|194051.4|194168|194043|194176.9|194051.9|194167.3|194042.3|11
1728975950000|2024-10-15 07:05:50|194167.2|194042.2|194168.6|194043.6|194169.1|194048.6|194098.6|194037.2|15
1728975960000|2024-10-15 07:06:00|194094.4|194044.4|194177.4|194052.4|194178.4|194092.3|194090|194007.7|22
1728975970000|2024-10-15 07:06:10|194179.5|194054.5|194200.1|194075.1|194202.9|194128.9|194177.4|194052.4|27
1728975980000|2024-10-15 07:06:20|194199.6|194074.6|194196.9|194071.9|194203|194078|194194.1|194069.1|20
1728975990000|2024-10-15 07:06:30|194196.6|194071.6|194198.4|194073.4|194201.8|194076.8|194193.6|194068.6|19
1728976000000|2024-10-15 07:06:40|194199|194074|194225|194100|194226|194101|194197.1|194072.1|20
1728976010000|2024-10-15 07:06:50|194226.5|194101.5|194234|194109|194234.2|194109.2|194222.1|194097.1|21
1728976020000|2024-10-15 07:07:00|194233.4|194108.4|194238.9|194113.9|194239.2|194114.2|194233.4|194108.4|11
1728976030000|2024-10-15 07:07:10|194237.9|194112.9|194257|194207|194308.7|194209.8|194237.9|194112.9|19
1728976040000|2024-10-15 07:07:20|194256.7|194206.7|194303.1|194178.1|194309.2|194207.2|194256.7|194178.1|9
1728976050000|2024-10-15 07:07:30|194302.9|194177.9|194310.9|194175.9|194323.3|194180.9|194302.9|194168.7|19
1728976060000|2024-10-15 07:07:40|194303.1|194175.6|194311.8|194176.1|194323.5|194176.1|194303.1|194169.3|12
1728976070000|2024-10-15 07:07:50|194324.5|194173.8|194323.3|194176.9|194324.5|194177.9|194301.2|194169.1|19
1728976080000|2024-10-15 07:08:00|194323.9|194177.3|194300.5|194168.9|194323.9|194177.3|194300.5|194168.6|13
1728976090000|2024-10-15 07:08:10|194323.3|194176.3|194326.4|194201.4|194342.7|194209.5|194316.8|194176.3|19
1728976100000|2024-10-15 07:08:20|194325.7|194200.7|194350.7|194225.7|194351|194226|194324.5|194199.5|17
1728976110000|2024-10-15 07:08:30|194352.3|194227.3|194346.8|194221.8|194356.6|194231.6|194341.2|194216.2|13
1728976120000|2024-10-15 07:08:40|194347.5|194222.5|194350.4|194225.4|194350.4|194225.4|194347.3|194222.3|5
1728976130000|2024-10-15 07:08:50|194341.3|194216.3|194353.2|194228.2|194354.8|194229.8|194335.9|194210.9|9
1728976140000|2024-10-15 07:09:00|194344.4|194219.4|194354.7|194229.7|194361.3|194236.3|194344.4|194219.4|10
1728976150000|2024-10-15 07:09:10|194346|194221|194345.9|194220.9|194346|194221|194345.9|194220.9|2
1728976160000|2024-10-15 07:09:20|194345.7|194220.7|194334.4|194209.4|194345.7|194220.7|194334.3|194209.3|5
1728976170000|2024-10-15 07:09:30|194334.3|194209.3|194334.1|194209.1|194334.6|194209.6|194334.1|194209.1|9
1728976180000|2024-10-15 07:09:40|194320.4|194195.4|194245.6|194120.6|194320.4|194195.4|194231.7|194106.7|27
1728976190000|2024-10-15 07:09:50|194245.8|194120.8|194247.5|194122.5|194252.7|194127.7|194245.6|194120.6|14
1728976200000|2024-10-15 07:10:00|194246.5|194121.5|194217.9|194092.9|194247.8|194122.8|194199.3|194074.3|25
1728976210000|2024-10-15 07:10:10|194230.2|194105.2|194232.5|194107.5|194232.8|194107.8|194230.2|194105.2|7
1728976220000|2024-10-15 07:10:20|194232.8|194107.8|194210.4|194085.4|194232.8|194107.8|194210.3|194085.3|19
1728976230000|2024-10-15 07:10:30|194210.6|194085.6|194214|194089|194214.1|194089.1|194210.4|194085.4|11
1728976240000|2024-10-15 07:10:40|194216.9|194091.9|194215.3|194090.3|194220.1|194095.1|194210.6|194085.6|26
1728976250000|2024-10-15 07:10:50|194221.7|194096.7|194221.1|194096.1|194222.9|194097.9|194217|194092|15
1728976260000|2024-10-15 07:11:00|194203.4|194078.4|194228.5|194103.5|194234.8|194109.8|194203.4|194078.4|18
1728976270000|2024-10-15 07:11:10|194228.9|194103.9|194239.1|194114.1|194245.5|194120.5|194215|194090|28
1728976280000|2024-10-15 07:11:20|194239.4|194114.4|194250.6|194125.6|194251.7|194126.7|194226.2|194101.2|16
1728976290000|2024-10-15 07:11:30|194250.2|194125.2|194252.6|194127.6|194258.9|194133.9|194237.9|194112.9|18
1728976300000|2024-10-15 07:11:40|194252.8|194127.8|194251.6|194126.6|194262|194137|194238.5|194113.5|16
1728976310000|2024-10-15 07:11:50|194256.7|194131.7|194254.1|194129.1|194257.3|194132.3|194238.5|194113.5|16
1728976320000|2024-10-15 07:12:00|194253.8|194128.8|194259|194134|194259.8|194134.8|194248.8|194123.8|15
1728976330000|2024-10-15 07:12:10|194260.8|194135.8|194251.7|194126.7|194281.9|194156.9|194233.3|194108.3|18
1728976340000|2024-10-15 07:12:20|194254.4|194129.4|194232.1|194107.1|194297.9|194172.9|194231.3|194106.3|15
1728976350000|2024-10-15 07:12:30|194229.9|194104.9|194224.8|194099.8|194230.8|194105.8|194205.1|194080.1|20
1728976360000|2024-10-15 07:12:40|194226.3|194101.3|194221.7|194096.7|194226.3|194101.3|194221.2|194096.2|10
1728976370000|2024-10-15 07:12:50|194222.2|194097.2|194223.1|194098.1|194223.1|194098.1|194221.7|194096.7|4
1728976380000|2024-10-15 07:13:00|194223.4|194098.4|194223.1|194098.1|194223.4|194098.4|194222.6|194097.6|6
1728976390000|2024-10-15 07:13:10|194223.4|194098.4|194224.4|194099.4|194225.1|194100.1|194220.7|194095.7|12
1728976400000|2024-10-15 07:13:20|194223.6|194098.6|194211.8|194086.8|194224|194139.9|194157.4|194086.3|12
1728976410000|2024-10-15 07:13:30|194214.6|194089.6|194220.3|194095.3|194224.3|194147.6|194197.6|194089.6|13
1728976420000|2024-10-15 07:13:40|194220.7|194095.7|194222.4|194097.4|194222.4|194097.4|194216.8|194091.8|15
1728976430000|2024-10-15 07:13:50|194223.1|194098.1|194222.6|194097.6|194223.2|194098.2|194219|194094|18
1728976440000|2024-10-15 07:14:00|194202.2|194152.2|194222.3|194097.3|194224.6|194152.2|194202.2|194095.4|22
1728976450000|2024-10-15 07:14:10|194221.4|194096.4|194216.7|194091.7|194221.4|194096.4|194216.2|194091.2|15
1728976460000|2024-10-15 07:14:20|194216.5|194091.5|194216.6|194091.6|194220.9|194095.9|194213.3|194088.3|13
1728976470000|2024-10-15 07:14:30|194217.3|194092.3|194216.6|194091.6|194223.2|194098.2|194216.6|194091.6|12
1728976480000|2024-10-15 07:14:40|194216.8|194091.8|194220.1|194095.1|194244.8|194170.2|194204.3|194079.3|24
1728976490000|2024-10-15 07:14:50|194218.7|194093.7|194219.9|194094.9|194222.2|194097.2|194218.7|194093.7|8
1728976500000|2024-10-15 07:15:00|194219.7|194094.7|194218.6|194093.6|194220.4|194113.5|194163.5|194089.8|18
1728976510000|2024-10-15 07:15:10|194219.1|194094.1|194215.9|194090.9|194223.7|194098.7|194214.4|194089.4|19
1728976520000|2024-10-15 07:15:20|194215.7|194090.7|194218.1|194093.1|194218.1|194093.1|194214.8|194089.8|7
1728976530000|2024-10-15 07:15:30|194218.6|194093.6|194294.8|194169.8|194297.1|194223.1|194218.6|194093.6|18
1728976540000|2024-10-15 07:15:40|194295.1|194170.1|194298.7|194173.7|194299.2|194223.4|194272.3|194167.4|19
1728976550000|2024-10-15 07:15:50|194299.2|194174.2|194331|194206|194336.6|194253.7|194296.5|194171.5|15
1728976560000|2024-10-15 07:16:00|194287.7|194237.7|194308.4|194258.4|194332|194258.4|194287.7|194202|24
1728976570000|2024-10-15 07:16:10|194292.3|194242.3|194330.5|194205.5|194335.4|194249.1|194292.3|194205.5|9
1728976580000|2024-10-15 07:16:20|194332.7|194207.7|194337.3|194212.3|194337.3|194212.3|194332.7|194207.7|2
1728976590000|2024-10-15 07:16:30|194348.5|194223.5|194320.4|194195.4|194348.5|194223.5|194320.4|194195.4|12
1728976600000|2024-10-15 07:16:40|194333.5|194208.5|194292.6|194242.6|194333.5|194255.2|194286.8|194203.4|10
1728976610000|2024-10-15 07:16:50|194295.3|194245.3|194295.8|194245.8|194298.8|194248.8|194292.1|194242.1|16
1728976620000|2024-10-15 07:17:00|194298.8|194248.8|194323.8|194273.8|194335.2|194276|194296.4|194208.6|16
1728976630000|2024-10-15 07:17:10|194360.9|194235.9|194346.1|194221.1|194362.4|194237.4|194346.1|194221.1|7
1728976640000|2024-10-15 07:17:20|194346.2|194221.2|194346.1|194221.1|194346.4|194221.4|194346.1|194221.1|4
1728976650000|2024-10-15 07:17:30|194346.2|194221.2|194346.2|194221.2|194346.4|194221.4|194346.2|194221.2|3
1728976660000|2024-10-15 07:17:40|194345.9|194220.9|194344.8|194219.8|194346.4|194221.4|194311.9|194186|8
1728976670000|2024-10-15 07:17:50|194344.6|194219.6|194344.4|194219.4|194344.6|194219.6|194344.3|194219.3|3
1728976680000|2024-10-15 07:18:00|194360|194235|194311.9|194261.9|194360|194281.6|194311.7|194235|10
1728976690000|2024-10-15 07:18:10|194329.2|194279.2|194309|194259|194363.9|194279.2|194298|194217.5|26
1728976700000|2024-10-15 07:18:20|194363|194238|194362.4|194237.4|194365.5|194278.6|194308.8|194236.8|21
1728976710000|2024-10-15 07:18:30|194362.9|194237.9|194312.6|194262.6|194364.6|194284.4|194312.6|194232|20
1728976720000|2024-10-15 07:18:40|194312.3|194262.3|194365.8|194240.8|194366|194262.4|194305.7|194239.9|12
1728976730000|2024-10-15 07:18:50|194360|194235|194332.4|194282.4|194365.1|194283.6|194300.3|194235|13
1728976740000|2024-10-15 07:19:00|194368.3|194243.3|194357.9|194232.9|194368.3|194282.7|194321.1|194230.4|7
1728976750000|2024-10-15 07:19:10|194357.7|194232.7|194358.2|194233.2|194358.4|194233.4|194357.7|194232.7|3
1728976760000|2024-10-15 07:19:20|194358.4|194233.4|194331.8|194281.8|194360.8|194299.2|194331.2|194233.4|6
1728976770000|2024-10-15 07:19:30|194329.4|194279.4|194330.5|194280.5|194373.5|194294.9|194328.6|194232.9|14
1728976780000|2024-10-15 07:19:40|194332.2|194282.2|194332.2|194282.2|194332.2|194282.2|194332.2|194282.2|1
1728976790000|2024-10-15 07:19:50|194337.1|194287.1|194365.5|194240.5|194381.3|194287.1|194319.5|194236.2|18
1728976800000|2024-10-15 07:20:00|194366.4|194241.4|194412.1|194287.1|194412.1|194318.3|194351.4|194241.4|28
1728976810000|2024-10-15 07:20:10|194410.3|194285.3|194391.1|194266.1|194410.3|194325|194320|194235.9|22
1728976820000|2024-10-15 07:20:20|194393.8|194268.8|194360.6|194310.6|194409.4|194310.6|194356.8|194256.6|20
1728976830000|2024-10-15 07:20:30|194363.9|194313.9|194363.9|194238.9|194397.9|194313.9|194321.8|194233.4|17
1728976840000|2024-10-15 07:20:40|194362.1|194237.1|194335.9|194285.9|194407.9|194296.3|194333.3|194235.3|21
1728976860000|2024-10-15 07:21:00|194342|194292|194319.2|194269.2|194342|194292|194308.2|194258.2|4
1728976880000|2024-10-15 07:21:20|194307.1|194257.1|194295.5|194245.5|194330.7|194257.1|194287.6|194191.1|8
1728976890000|2024-10-15 07:21:30|194298|194248|194330.5|194205.5|194331.2|194248|194289.6|194200|10
1728976900000|2024-10-15 07:21:40|194295.2|194245.2|194339.4|194214.4|194347.4|194258.9|194295.2|194202.4|22
1728976910000|2024-10-15 07:21:50|194337.4|194212.4|194337.1|194212.1|194341.7|194216.7|194324.6|194199.6|16
1728976920000|2024-10-15 07:22:00|194315.7|194265.7|194361.2|194236.2|194361.2|194270.3|194312.4|194221.6|13
1728976930000|2024-10-15 07:22:10|194360.9|194235.9|194347.2|194222.2|194363.7|194238.7|194340.5|194215.5|17
1728976940000|2024-10-15 07:22:20|194340.5|194215.5|194343.4|194218.4|194362.3|194275.7|194319.3|194213.1|19
1728976950000|2024-10-15 07:22:30|194354.5|194229.5|194349.1|194224.1|194376.5|194251.5|194342.5|194217.5|22
1728976960000|2024-10-15 07:22:40|194349.3|194224.3|194295.6|194245.6|194349.3|194259.4|194287.1|194211.1|7
1728976970000|2024-10-15 07:22:50|194298.4|194248.4|194298.4|194248.4|194298.4|194248.4|194298.4|194248.4|1
1728976980000|2024-10-15 07:23:00|194320|194195|194313.4|194188.4|194320.2|194248.4|194281.5|194162.1|14
1728976990000|2024-10-15 07:23:10|194313.3|194188.3|194250.1|194200.1|194314.6|194226|194248.4|194179.4|18
1728977000000|2024-10-15 07:23:20|194252.2|194202.2|194257.5|194207.5|194277.6|194211|194236.2|194147.9|18
1728977010000|2024-10-15 07:23:30|194254|194204|194286.3|194236.3|194297.5|194247.5|194254|194204|18
1728977020000|2024-10-15 07:23:40|194288.3|194238.3|194319.7|194194.7|194319.7|194246.5|194258.9|194191.9|15
1728977030000|2024-10-15 07:23:50|194319.5|194194.5|194316.7|194191.7|194334.8|194209.8|194258.1|194178.1|16
1728977040000|2024-10-15 07:24:00|194317.1|194192.1|194286.3|194236.3|194322.9|194253.9|194273.8|194192.1|21
1728977050000|2024-10-15 07:24:10|194302.6|194252.6|194286.3|194236.3|194336.1|194252.6|194277|194175.2|13
1728977060000|2024-10-15 07:24:20|194276|194226|194289|194239|194293.3|194243.3|194276|194226|11
1728977070000|2024-10-15 07:24:30|194344.4|194219.4|194330.4|194205.4|194344.4|194244.2|194277|194198.7|19
1728977080000|2024-10-15 07:24:40|194309|194184|194333.4|194180.3|194340.5|194218.5|194268.5|194180.3|14
1728977090000|2024-10-15 07:24:50|194333.1|194196|194316.1|194179.3|194334.1|194196|194316.1|194179.3|7
1728977100000|2024-10-15 07:25:00|194319.6|194194.6|194277|194227|194360.4|194235.4|194277|194194.6|12
1728977110000|2024-10-15 07:25:10|194279.1|194229.1|194330.6|194205.6|194330.6|194229.1|194278.2|194188.4|10
1728977120000|2024-10-15 07:25:20|194328|194203|194328|194203|194328|194203|194328|194203|1
1728977130000|2024-10-15 07:25:30|194312.6|194187.6|194311.5|194186.5|194328|194203|194311.4|194186.4|10
1728977140000|2024-10-15 07:25:40|194310.9|194185.9|194314|194189|194327.1|194202.1|194310.9|194185.9|5
1728977150000|2024-10-15 07:25:50|194330.1|194205.1|194327.6|194202.6|194330.1|194205.1|194312.1|194187.1|5
1728977160000|2024-10-15 07:26:00|194326.6|194201.6|194283.9|194158.9|194328.1|194211.5|194261.5|194158.7|11
1728977170000|2024-10-15 07:26:10|194261.7|194211.7|194262.2|194212.2|194285.3|194213|194260.4|194159.7|9
1728977180000|2024-10-15 07:26:20|194263.7|194213.7|194217.7|194167.7|194263.7|194213.7|194217.3|194167.3|12
1728977190000|2024-10-15 07:26:30|194220.2|194170.2|194254.1|194129.1|194260.8|194170.2|194203|194114.6|19
1728977200000|2024-10-15 07:26:40|194256.2|194131.2|194265|194140|194267.1|194142.1|194228.8|194103.8|23
1728977210000|2024-10-15 07:26:50|194236|194111|194211|194161|194267.5|194165.4|194210.6|194110.9|20
1728977220000|2024-10-15 07:27:00|194247|194122|194219.3|194169.3|194249.6|194170.7|194198.6|194121.5|13
1728977230000|2024-10-15 07:27:10|194211|194161|194214.6|194164.6|194214.6|194164.6|194211|194161|2
1728977240000|2024-10-15 07:27:20|194208.3|194158.3|194211.1|194161.1|194248|194161.1|194208.3|194109.3|8
1728977250000|2024-10-15 07:27:30|194247.3|194122.3|194211.4|194161.4|194247.3|194166.6|194195.7|194122.3|11
1728977260000|2024-10-15 07:27:40|194209.4|194159.4|194242.8|194192.8|194285.4|194208|194209.4|194126.3|19
1728977270000|2024-10-15 07:27:50|194240.5|194190.5|194254.6|194204.6|194283.9|194213.6|194240.5|194157.1|15
1728977280000|2024-10-15 07:28:00|194250.8|194200.8|194274.7|194149.7|194289.1|194203.6|194234.6|194149.4|18
1728977290000|2024-10-15 07:28:10|194289.1|194164.1|194234.5|194184.5|194289.1|194202.8|194234.5|194148|9
1728977300000|2024-10-15 07:28:20|194288.7|194163.7|194255.4|194205.4|194288.7|194205.8|194251.5|194163.7|7
1728977310000|2024-10-15 07:28:30|194252.9|194202.9|194256.5|194206.5|194256.5|194206.5|194252.6|194202.6|10
1728977320000|2024-10-15 07:28:40|194253.8|194203.8|194253.6|194203.6|194256.8|194206.8|194252.7|194202.7|26
1728977330000|2024-10-15 07:28:50|194256.7|194206.7|194251.8|194201.8|194256.7|194206.7|194251.8|194201.8|19
1728977340000|2024-10-15 07:29:00|194257.9|194207.9|194285.3|194160.3|194306.8|194230.5|194240.9|194150.2|19
1728977350000|2024-10-15 07:29:10|194277|194152|194293.1|194168.1|194297.3|194172.3|194277|194152|9
1728977360000|2024-10-15 07:29:20|194329.3|194196.5|194284.3|194159.3|194329.8|194197.3|194264.5|194126.8|9
1728977370000|2024-10-15 07:29:30|194270.1|194145.1|194280.6|194155.6|194284.6|194159.6|194270.1|194145.1|9
1728977380000|2024-10-15 07:29:40|194280.9|194155.9|194267.8|194142.8|194280.9|194155.9|194265.7|194140.7|10
1728977390000|2024-10-15 07:29:50|194282.1|194157.1|194246.8|194196.8|194282.4|194196.8|194246.8|194142.8|9
1728977400000|2024-10-15 07:30:00|194249.9|194199.9|194282.1|194157.1|194285.3|194199.9|194245.4|194141.9|20
1728977410000|2024-10-15 07:30:10|194279.6|194154.6|194245|194195|194279.6|194195|194240.7|194138.9|6
1728977420000|2024-10-15 07:30:20|194258.8|194208.8|194212.2|194162.2|194264|194208.8|194205.6|194135.7|18
1728977430000|2024-10-15 07:30:30|194226.7|194176.7|194247|194122|194247.2|194176.7|194226.2|194122|5
1728977450000|2024-10-15 07:30:50|194247.8|194122.8|194248.7|194123.7|194249.2|194124.2|194247.8|194122.8|6
1728977460000|2024-10-15 07:31:00|194249.2|194124.2|194253.4|194128.4|194255.6|194130.6|194249.2|194124.2|23
1728977470000|2024-10-15 07:31:10|194216.4|194166.4|194207.8|194157.8|194233.3|194183.3|194202.4|194152.4|17
1728977480000|2024-10-15 07:31:20|194214|194164|194207.3|194157.3|194214|194164|194207.3|194157.3|3
1728977490000|2024-10-15 07:31:30|194212|194162|194208|194158|194250.1|194162|194199.2|194109.1|11
1728977510000|2024-10-15 07:31:50|194205.2|194155.2|194205.2|194155.2|194229.4|194165.1|194200.5|194104.4|8
1728977520000|2024-10-15 07:32:00|194210.4|194160.4|194210.8|194160.8|194214.7|194164.7|194205.6|194155.6|10
1728977540000|2024-10-15 07:32:20|194205.4|194155.4|194216.1|194166.1|194255|194170.3|194205.4|194130|5
1728977550000|2024-10-15 07:32:30|194219|194169|194214.6|194164.6|194219|194169|194211.2|194161.2|15
1728977560000|2024-10-15 07:32:40|194218|194168|194215.9|194165.9|194218|194168|194206.8|194156.8|5
1728977570000|2024-10-15 07:32:50|194212.1|194162.1|194215.8|194165.8|194240.1|194173|194212.1|194115.1|8
1728977580000|2024-10-15 07:33:00|194218.5|194168.5|194218.5|194168.5|194218.5|194168.5|194218.5|194168.5|1
1728977590000|2024-10-15 07:33:10|194212.4|194162.4|194203.1|194153.1|194218.3|194168.3|194203|194153|10
1728977600000|2024-10-15 07:33:20|194218.3|194168.3|194249.9|194124.9|194265.7|194168.3|194210.3|194119.2|9
1728977610000|2024-10-15 07:33:30|194250.8|194125.8|194221.2|194171.2|194256.3|194173.4|194211.7|194110.4|13
1728977620000|2024-10-15 07:33:40|194211.8|194161.8|194212.2|194162.2|194220.7|194170.7|194206.3|194156.3|11
1728977630000|2024-10-15 07:33:50|194215.6|194165.6|194266.8|194141.8|194266.8|194165.6|194212.6|194123.9|11
1728977640000|2024-10-15 07:34:00|194251|194126|194213.4|194163.4|194266.3|194173.9|194213.4|194116.7|20
1728977650000|2024-10-15 07:34:10|194213.1|194163.1|194205|194155|194258|194173.6|194203.4|194133|14
1728977660000|2024-10-15 07:34:20|194219.7|194169.7|194252.5|194127.5|194255.9|194169.7|194205|194117.5|11
1728977670000|2024-10-15 07:34:30|194256.2|194131.2|194222.4|194172.4|194256.2|194172.4|194216.2|194126.9|13
1728977680000|2024-10-15 07:34:40|194234.2|194184.2|194244|194194|194284.3|194204.5|194234.2|194143.6|11
1728977690000|2024-10-15 07:34:50|194247.4|194197.4|194247.4|194197.4|194247.4|194197.4|194247.4|194197.4|1
1728977700000|2024-10-15 07:35:00|194250.7|194200.7|194258.8|194208.8|194258.8|194208.8|194227.3|194177.3|6
1728977710000|2024-10-15 07:35:10|194255|194205|194251.7|194201.7|194288.8|194205|194235.1|194149.3|6
1728977720000|2024-10-15 07:35:20|194288.2|194163.2|194283.3|194158.3|194296.7|194171.7|194281.3|194156.3|8
1728977730000|2024-10-15 07:35:30|194268.4|194143.4|194283.3|194158.3|194283.3|194196.8|194246.8|194143.4|3
1728977740000|2024-10-15 07:35:40|194268.4|194143.4|194261|194211|194268.4|194211|194246.8|194143.4|3
1728977750000|2024-10-15 07:35:50|194246.8|194196.8|194246.6|194196.6|194329.9|194196.8|194246.6|194108|3
1728977760000|2024-10-15 07:36:00|194255.8|194205.8|194251.9|194201.9|194255.8|194205.8|194249.4|194199.4|3
1728977770000|2024-10-15 07:36:10|194273.8|194148.8|194245.8|194195.8|194273.8|194198.7|194245.8|194148.8|3
1728977780000|2024-10-15 07:36:20|194249.6|194199.6|194252.5|194202.5|194256.5|194206.5|194249.6|194199.6|7
1728977790000|2024-10-15 07:36:30|194255|194205|194246.3|194196.3|194255.1|194205.1|194246.3|194196.3|5
1728977810000|2024-10-15 07:36:50|194249.3|194199.3|194243.8|194193.8|194254.2|194204.2|194243.8|194193.8|3
1728977820000|2024-10-15 07:37:00|194247.8|194197.8|194281.7|194156.7|194293.6|194210.6|194246.4|194156.3|19
1728977830000|2024-10-15 07:37:10|194280.9|194155.9|194291.2|194166.2|194304.3|194179.3|194280.9|194155.9|17
1728977840000|2024-10-15 07:37:20|194285.5|194160.5|194287.3|194162.3|194289.4|194194.1|194240.9|194156|8
1728977850000|2024-10-15 07:37:30|194290.2|194165.2|194288.1|194163.1|194303.6|194199.3|194249.3|194161|10
1728977860000|2024-10-15 07:37:40|194252.3|194202.3|194284.5|194159.5|194289.2|194211.1|194246.8|194159.4|21
1728977870000|2024-10-15 07:37:50|194286.2|194161.2|194235.5|194185.5|194289.9|194200.1|194235.5|194160.3|12
1728977880000|2024-10-15 07:38:00|194286.5|194161.5|194257.8|194207.8|194292.5|194207.8|194257.8|194153.3|13
1728977890000|2024-10-15 07:38:10|194261.3|194211.3|194257|194207|194281.3|194211.3|194257|194152.8|6
1728977900000|2024-10-15 07:38:20|194270.3|194220.3|194273.5|194223.5|194273.5|194223.5|194270.3|194220.3|2
1728977910000|2024-10-15 07:38:30|194260.9|194210.9|194273.7|194223.7|194273.7|194223.7|194260.9|194210.9|4
1728977920000|2024-10-15 07:38:40|194276.5|194226.5|194268.8|194218.8|194276.5|194226.5|194264|194214|6
1728977930000|2024-10-15 07:38:50|194254.6|194204.6|194275.5|194150.5|194292.1|194206.5|194252.2|194147.7|13
1728977940000|2024-10-15 07:39:00|194274.1|194149.1|194283.1|194158.1|194283.1|194199.4|194246.7|194149.1|7
1728977950000|2024-10-15 07:39:10|194286.8|194161.8|194288.7|194163.7|194294.4|194169.4|194286.5|194161.5|15
1728977960000|2024-10-15 07:39:20|194290.7|194165.7|194259.4|194209.4|194293.3|194209.4|194259.4|194152.8|18
1728977970000|2024-10-15 07:39:30|194275.7|194150.7|194275.7|194150.7|194288.9|194163.9|194275.7|194150.7|5
1728977980000|2024-10-15 07:39:40|194277.7|194152.7|194264.5|194214.5|194298.3|194220.6|194243|194152.7|11
1728977990000|2024-10-15 07:39:50|194267.4|194217.4|194285.5|194235.5|194299.3|194249.3|194267.4|194217.4|8
1728978000000|2024-10-15 07:40:00|194304.6|194254.6|194299.9|194249.9|194345.7|194256.7|194284.9|194196.6|19
1728978010000|2024-10-15 07:40:10|194287.2|194237.2|194318.5|194193.5|194353.9|194257.9|194287.2|194193.2|23
1728978020000|2024-10-15 07:40:20|194332.5|194207.5|194325.1|194200.1|194341.2|194252.9|194278.6|194190.3|20
1728978030000|2024-10-15 07:40:30|194326.9|194201.9|194323.5|194198.5|194329.8|194204.8|194321.2|194196.2|14
1728978040000|2024-10-15 07:40:40|194286.3|194236.3|194298.6|194248.6|194306.5|194256.5|194286.3|194236.3|13
1728978050000|2024-10-15 07:40:50|194303.9|194253.9|194299.3|194249.3|194335.7|194263.1|194281.8|194210.2|19
1728978060000|2024-10-15 07:41:00|194315.3|194265.3|194311.8|194261.8|194370.4|194271|194298.7|194225.3|21
1728978070000|2024-10-15 07:41:10|194309.2|194259.2|194311.2|194261.2|194331.8|194262.3|194295.2|194205.1|12
1728978080000|2024-10-15 07:41:20|194333.7|194208.7|194332.6|194207.6|194346.1|194244.1|194294.1|194191.2|15
1728978090000|2024-10-15 07:41:30|194330.2|194205.2|194296.1|194246.1|194330.2|194246.1|194270.6|194183.7|15
1728978100000|2024-10-15 07:41:40|194299.2|194249.2|194290.5|194240.5|194329.7|194249.2|194273.8|194182|21
1728978110000|2024-10-15 07:41:50|194326.5|194201.5|194299.7|194249.7|194326.5|194251.7|194283.1|194199.8|16
1728978120000|2024-10-15 07:42:00|194299.6|194249.6|194290.4|194240.4|194302.1|194252.1|194287.7|194237.7|7
1728978130000|2024-10-15 07:42:10|194287.4|194237.4|194284|194234|194287.4|194237.4|194284|194234|2
1728978140000|2024-10-15 07:42:20|194287.6|194237.6|194290.3|194240.3|194290.3|194240.3|194287.6|194237.6|2
1728978150000|2024-10-15 07:42:30|194287.6|194237.6|194291.3|194241.3|194293.9|194243.9|194279|194229|7
1728978160000|2024-10-15 07:42:40|194283.1|194233.1|194291.2|194241.2|194291.2|194241.2|194283.1|194233.1|3
1728978180000|2024-10-15 07:43:00|194293.8|194243.8|194286.7|194236.7|194293.8|194243.8|194283|194233|6
1728978190000|2024-10-15 07:43:10|194280.8|194230.8|194284|194234|194284|194234|194280.8|194230.8|2
1728978200000|2024-10-15 07:43:20|194297.6|194247.6|194298.7|194248.7|194320|194262.3|194283.9|194190.6|11
1728978210000|2024-10-15 07:43:30|194301.4|194251.4|194299|194249|194317.6|194252|194285.4|194192.6|8
1728978220000|2024-10-15 07:43:40|194296.1|194246.1|194326.1|194201.1|194343.5|194246.1|194296.1|194196.3|17
1728978230000|2024-10-15 07:43:50|194325.9|194200.9|194319.3|194194.3|194333.2|194246.3|194296.3|194194.3|6
1728978240000|2024-10-15 07:44:00|194326.8|194201.8|194333|194208|194333.3|194269.9|194293.8|194201.8|6
1728978250000|2024-10-15 07:44:10|194332.6|194207.6|194333.1|194208.1|194333.3|194260.2|194293.9|194204.9|9
1728978260000|2024-10-15 07:44:20|194329.9|194204.9|194285.9|194235.9|194329.9|194253.5|194278.6|194204.9|11
1728978270000|2024-10-15 07:44:30|194289|194239|194279.8|194229.8|194291.5|194241.5|194279.8|194229.8|4
1728978280000|2024-10-15 07:44:40|194250.6|194200.6|194255.9|194205.9|194255.9|194205.9|194250.6|194200.6|3
1728978290000|2024-10-15 07:44:50|194255.3|194205.3|194287.4|194162.4|194287.4|194205.3|194252.6|194162.4|3
1728978300000|2024-10-15 07:45:00|194301.7|194176.7|194247|194197|194301.7|194209.7|194247|194157.7|9
1728978310000|2024-10-15 07:45:10|194261|194211|194258.7|194208.7|194261.2|194211.2|194240|194190|7
1728978320000|2024-10-15 07:45:20|194260.9|194210.9|194262.9|194212.9|194285|194212.9|194245.2|194155.4|9
1728978330000|2024-10-15 07:45:30|194280.3|194155.3|194260.7|194210.7|194280.3|194210.7|194247.2|194155.3|5
1728978340000|2024-10-15 07:45:40|194247.2|194197.2|194216.2|194166.2|194260.7|194210.7|194207.5|194157.5|12
1728978350000|2024-10-15 07:45:50|194229.7|194179.7|194263|194138|194263|194179.7|194216.2|194124|5
1728978360000|2024-10-15 07:46:00|194248.1|194123.1|194215.6|194165.6|194264.7|194177.3|194210|194100.5|27
1728978370000|2024-10-15 07:46:10|194216.1|194166.1|194227.7|194177.7|194231|194181|194199|194149|24
1728978380000|2024-10-15 07:46:20|194230.9|194180.9|194227.9|194177.9|194269.2|194181.5|194202.1|194140.3|24
1728978390000|2024-10-15 07:46:30|194215.2|194165.2|194230.7|194180.7|194251.5|194180.7|194212.6|194126.5|18
1728978400000|2024-10-15 07:46:40|194215.2|194165.2|194210|194160|194249.9|194180.8|194209.7|194117.7|17
1728978410000|2024-10-15 07:46:50|194247.2|194122.2|194175.9|194125.9|194247.2|194163.5|194157.6|194105.9|14
1728978420000|2024-10-15 07:47:00|194211.6|194086.6|194175.9|194125.9|194211.6|194125.9|194175.9|194086.6|6
1728978430000|2024-10-15 07:47:10|194189.1|194139.1|194178.4|194128.4|194212.4|194141.7|194175.3|194087.4|8
1728978440000|2024-10-15 07:47:20|194175.6|194125.6|194175.6|194125.6|194175.6|194125.6|194175.6|194125.6|1
1728978460000|2024-10-15 07:47:40|194211.3|194086.3|194224.7|194099.7|194225.1|194131.1|194180.2|194057.2|16
1728978470000|2024-10-15 07:47:50|194174.3|194124.3|194205.4|194080.4|194205.4|194124.3|194168.9|194080.3|5
1728978480000|2024-10-15 07:48:00|194207.3|194082.3|194181.6|194131.6|194220.4|194148.8|194176.2|194075.7|17
1728978490000|2024-10-15 07:48:10|194185.5|194135.5|194245.1|194120.1|194262.4|194155.9|194185.5|194117.3|13
1728978500000|2024-10-15 07:48:20|194244.9|194119.9|194261.4|194136.4|194264.8|194139.8|194244.6|194119.6|13
1728978510000|2024-10-15 07:48:30|194247.3|194122.3|194212.2|194162.2|194263.4|194162.2|194212.2|194120.7|8
1728978520000|2024-10-15 07:48:40|194248.5|194123.5|194211.7|194161.7|194262.2|194177.5|194211.7|194119.6|16
1728978530000|2024-10-15 07:48:50|194215.8|194165.8|194228.5|194178.5|194228.5|194178.5|194215.8|194165.8|6
1728978540000|2024-10-15 07:49:00|194228.7|194178.7|194241.9|194116.9|194255.3|194178.7|194201.5|194116.9|9
1728978550000|2024-10-15 07:49:10|194218.4|194168.4|194210.7|194160.7|194261.4|194177.2|194206.2|194119.1|16
1728978560000|2024-10-15 07:49:20|194206.1|194156.1|194248.5|194123.5|194248.7|194180.6|194203.8|194123|26
1728978570000|2024-10-15 07:49:30|194210.1|194160.1|194217.2|194167.2|194261.4|194167.2|194198|194121.8|16
1728978580000|2024-10-15 07:49:40|194217.6|194167.6|194209|194159|194258.8|194167.6|194205.1|194106.6|11
1728978590000|2024-10-15 07:49:50|194193.8|194143.8|194172.9|194047.9|194220.2|194143.8|194117.8|194043|25
1728978600000|2024-10-15 07:50:00|194172.6|194047.6|194190.6|194065.6|194190.6|194108.4|194112.4|194037.6|22
1728978610000|2024-10-15 07:50:10|194190.7|194065.7|194231.8|194106.8|194231.8|194106.8|194181|194056|18
1728978620000|2024-10-15 07:50:20|194217.2|194092.2|194220.1|194095.1|194220.1|194095.1|194213.9|194088.9|20
1728978630000|2024-10-15 07:50:30|194218.2|194093.2|194216|194091|194221.7|194096.7|194212.2|194087.2|20
1728978640000|2024-10-15 07:50:40|194215.4|194090.4|194215.3|194090.3|194217.5|194092.5|194214.8|194089.8|10
1728978650000|2024-10-15 07:50:50|194214.9|194089.9|194216.6|194091.6|194219.1|194094.1|194214.8|194089.8|8
1728978660000|2024-10-15 07:51:00|194218.1|194093.1|194216.7|194091.7|194218.1|194093.1|194215.7|194090.7|6
1728978670000|2024-10-15 07:51:10|194216.3|194091.3|194218.1|194093.1|194218.1|194093.1|194213.6|194088.6|5
1728978680000|2024-10-15 07:51:20|194221.1|194096.1|194218.9|194093.9|194221.1|194096.1|194191.7|194066.7|17
1728978690000|2024-10-15 07:51:30|194216.9|194091.9|194217.5|194092.5|194218.9|194093.9|194204.1|194079.1|16
1728978700000|2024-10-15 07:51:40|194218|194093|194215.4|194090.4|194218|194093|194211.8|194086.8|11
1728978710000|2024-10-15 07:51:50|194215|194090|194214.1|194089.1|194215.7|194090.7|194211.4|194086.4|8
1728978720000|2024-10-15 07:52:00|194213.9|194088.9|194209.2|194084.2|194213.9|194088.9|194205.6|194080.6|5
1728978730000|2024-10-15 07:52:10|194208.9|194083.9|194204.2|194079.2|194210.5|194085.5|194203.8|194078.8|5
1728978740000|2024-10-15 07:52:20|194204|194079|194204.2|194079.2|194204.2|194079.2|194204|194079|2
1728978750000|2024-10-15 07:52:30|194201.9|194076.9|194211.2|194086.2|194213.3|194088.3|194192.1|194067.1|13
1728978760000|2024-10-15 07:52:40|194208.7|194083.7|194210|194085|194210.9|194085.9|194208.2|194083.2|10
1728978770000|2024-10-15 07:52:50|194209.5|194084.5|194207.3|194082.3|194210.2|194085.2|194206.6|194081.6|8
1728978780000|2024-10-15 07:53:00|194207.6|194082.6|194213.9|194088.9|194216.2|194091.2|194207.6|194082.6|12
1728978790000|2024-10-15 07:53:10|194210.5|194085.5|194214.9|194089.9|194221.4|194096.4|194210.5|194085.5|15
1728978800000|2024-10-15 07:53:20|194215.2|194090.2|194218.1|194093.1|194222.1|194097.1|194199.4|194074.4|12
1728978810000|2024-10-15 07:53:30|194212.5|194087.5|194231.9|194106.9|194231.9|194106.9|194201.4|194076.4|14
1728978820000|2024-10-15 07:53:40|194235.7|194110.7|194199|194074|194235.7|194116.3|194166.3|194070.6|22
1728978830000|2024-10-15 07:53:50|194196.7|194071.7|194198.1|194073.1|194201.1|194076.1|194196.7|194071.7|7
1728978840000|2024-10-15 07:54:00|194196.2|194071.2|194200|194075|194210.2|194120.3|194170.3|194063.9|17
1728978850000|2024-10-15 07:54:10|194197.6|194072.6|194214.1|194089.1|194215.1|194111.9|194161.9|194070.5|14
1728978860000|2024-10-15 07:54:20|194209.5|194084.5|194216.8|194091.8|194237.2|194130.4|194173|194075.2|18
1728978870000|2024-10-15 07:54:30|194213.8|194088.8|194213.8|194088.8|194224.3|194099.3|194211.2|194086.2|13
1728978880000|2024-10-15 07:54:40|194221.2|194096.2|194215.5|194090.5|194221.2|194096.2|194212.9|194087.9|14
1728978890000|2024-10-15 07:54:50|194222.7|194097.7|194214.9|194089.9|194222.7|194097.7|194214.9|194089.9|14
1728978900000|2024-10-15 07:55:00|194223|194098|194238.2|194113.2|194238.2|194113.2|194223|194098|9
1728978910000|2024-10-15 07:55:10|194255.2|194130.2|194250.6|194125.6|194255.3|194130.3|194235|194110|14
1728978920000|2024-10-15 07:55:20|194247.8|194122.8|194210.9|194160.9|194263.8|194160.9|194207.4|194120.3|10
1728978930000|2024-10-15 07:55:30|194263.1|194138.1|194249.5|194124.5|194263.1|194160.9|194205.6|194117.2|10
1728978940000|2024-10-15 07:55:40|194253.9|194128.9|194207.3|194082.3|194253.9|194128.9|194198.3|194073.3|11
1728978950000|2024-10-15 07:55:50|194223.4|194098.4|194244.7|194119.7|194244.7|194119.7|194223.4|194098.4|5
1728978960000|2024-10-15 07:56:00|194243.9|194118.9|194245|194120|194259.6|194134.6|194243.9|194118.9|5
1728978980000|2024-10-15 07:56:20|194243.6|194118.6|194245.8|194120.8|194249.1|194124.1|194243.2|194118.2|6
1728978990000|2024-10-15 07:56:30|194245.3|194120.3|194236.4|194111.4|194245.6|194120.6|194235.9|194110.9|8
1728979000000|2024-10-15 07:56:40|194241.2|194116.2|194249.6|194124.6|194251.3|194126.3|194226.4|194101.4|17
1728979010000|2024-10-15 07:56:50|194234.5|194109.5|194206.4|194156.4|194234.5|194163.2|194202.9|194099.5|7
1728979020000|2024-10-15 07:57:00|194204.8|194154.8|194253.2|194128.2|194274.9|194165.4|194204.8|194122.4|18
1728979030000|2024-10-15 07:57:10|194215.4|194165.4|194179.1|194129.1|194237.3|194166.9|194179.1|194112.3|6
1728979040000|2024-10-15 07:57:20|194185|194135|194179.7|194129.7|194204.5|194137.2|194176.9|194076.8|24
1728979050000|2024-10-15 07:57:30|194177.8|194127.8|194171.5|194121.5|194182.3|194132.3|194171.5|194121.5|6
1728979060000|2024-10-15 07:57:40|194170|194120|194166.8|194116.8|194172.3|194122.3|194166.5|194116.5|8
1728979070000|2024-10-15 07:57:50|194169.4|194119.4|194164.6|194114.6|194173.7|194123.7|194164.6|194114.6|17
1728979080000|2024-10-15 07:58:00|194168.7|194118.7|194203.5|194078.5|194220.5|194122.6|194156.3|194074.3|18
1728979090000|2024-10-15 07:58:10|194201.8|194076.8|194164.8|194114.8|194206.5|194114.8|194164.8|194062|9
1728979100000|2024-10-15 07:58:20|194168.3|194118.3|194168|194118|194168.3|194118.3|194163|194113|4
1728979110000|2024-10-15 07:58:30|194165.2|194115.2|194189|194064|194189|194118.2|194162.2|194061.5|12
1728979120000|2024-10-15 07:58:40|194206.6|194081.6|194208.1|194083.1|194208.2|194083.2|194186.9|194061.9|10
1728979130000|2024-10-15 07:58:50|194206.2|194081.2|194208.2|194083.2|194208.2|194083.2|194184.7|194059.7|20
1728979140000|2024-10-15 07:59:00|194196.4|194071.4|194167.2|194042.2|194196.4|194071.4|194148.4|194023.4|26
1728979150000|2024-10-15 07:59:10|194168|194043|194153|194028|194176.1|194051.1|194151.4|194026.4|22
1728979160000|2024-10-15 07:59:20|194154.2|194029.2|194121.3|193996.3|194173.5|194073.5|194102.9|193991.4|29
1728979170000|2024-10-15 07:59:30|194121.1|193996.1|194086.9|194036.9|194137.1|194043.3|194086.9|193987|17
1728979180000|2024-10-15 07:59:40|194110.3|193985.3|194110.9|193985.9|194126.6|194001.6|194110.1|193985.1|9
1728979190000|2024-10-15 07:59:50|194126.4|194001.4|194110.4|193985.4|194126.4|194001.4|194110.4|193985.4|4
1728979200000|2024-10-15 08:00:00|194109.3|193984.3|194159.2|193997.9|194159.2|194018.7|194103.2|193978.2|14
1728979210000|2024-10-15 08:00:10|194159.5|193997.5|194166.1|194002.7|194166.1|194002.7|194159.5|193996.2|5
1728979220000|2024-10-15 08:00:20|194161.3|193997.9|194142.7|193996.5|194166.7|194020.6|194142.7|193996.5|13
1728979230000|2024-10-15 08:00:30|194173.1|194006.7|194200.3|194055.5|194200.3|194070.2|194150.3|194004.1|9
1728979240000|2024-10-15 08:00:40|194208.3|194056.6|194193.8|194068.8|194225.5|194068.9|194193.8|194056.6|6
1728979250000|2024-10-15 08:00:50|194193|194068|194167.9|194117.9|194206.7|194117.9|194167.8|194062.3|6
1728979260000|2024-10-15 08:01:00|194189.2|194064.2|194190.3|194065.3|194190.3|194065.3|194189.2|194064.2|3
1728979280000|2024-10-15 08:01:20|194204|194079|194128.2|194078.2|194204|194079|194113.6|194021.8|8
1728979290000|2024-10-15 08:01:30|194131.1|194081.1|194128.9|194078.9|194146.6|194096.6|194128.9|194078.9|4
1728979300000|2024-10-15 08:01:40|194135.2|194085.2|194157.4|194107.4|194196.3|194124.9|194135.2|194070.6|7
1728979310000|2024-10-15 08:01:50|194155.8|194105.8|194179.7|194054.7|194187|194105.8|194144.5|194051|14
1728979320000|2024-10-15 08:02:00|194156.8|194031.8|194178.6|194053.6|194192.4|194067.4|194156.8|194031.8|15
1728979330000|2024-10-15 08:02:10|194184.4|194059.4|194193.9|194061.7|194193.9|194104.2|194145.3|194041.3|17
1728979340000|2024-10-15 08:02:20|194194.3|194062.1|194194.3|194062.5|194194.7|194062.8|194192|194061.1|14
1728979350000|2024-10-15 08:02:30|194180.2|194055.2|194194.5|194069.5|194203.1|194078.1|194168.6|194043.6|20
1728979360000|2024-10-15 08:02:40|194195|194070|194192.6|194067.6|194222.6|194097.6|194192.6|194067.6|13
1728979370000|2024-10-15 08:02:50|194158.1|194033.1|194168.3|194043.3|194190.5|194065.5|194158.1|194033.1|10
1728979380000|2024-10-15 08:03:00|194171.5|194046.5|194197.3|194072.3|194197.3|194072.3|194171.5|194046.5|3
1728979390000|2024-10-15 08:03:10|194186.3|194061.3|194178.2|194053.2|194186.3|194061.3|194177.3|194052.3|18
1728979400000|2024-10-15 08:03:20|194178.5|194053.5|194180.1|194055.1|194187.5|194062.5|194178.2|194053.2|14
1728979410000|2024-10-15 08:03:30|194179.8|194054.8|194195.3|194070.3|194195.7|194070.7|194179.8|194054.8|5
1728979420000|2024-10-15 08:03:40|194195.1|194070.1|194203.6|194078.6|194204.6|194079.6|194195.1|194070.1|7
1728979440000|2024-10-15 08:04:00|194185|194060|194176.6|194051.6|194191.7|194066.7|194170|194045|12
1728979450000|2024-10-15 08:04:10|194186.8|194061.8|194186.8|194061.8|194186.8|194061.8|194186.8|194061.8|1
1728979460000|2024-10-15 08:04:20|194187|194062|194177.1|194052.1|194187|194062|194177.1|194052.1|3
1728979470000|2024-10-15 08:04:30|194234.1|194109.1|194235.9|194110.9|194235.9|194110.9|194226.4|194101.4|9
1728979480000|2024-10-15 08:04:40|194235.8|194110.8|194241.8|194116.8|194243.6|194118.6|194229.1|194104.1|16
1728979490000|2024-10-15 08:04:50|194229.3|194104.3|194251.8|194126.8|194254.6|194129.6|194229.3|194104.3|22
1728979500000|2024-10-15 08:05:00|194249.9|194124.9|194246.9|194196.9|194296.3|194203.7|194244.7|194124.1|20
1728979510000|2024-10-15 08:05:10|194255.5|194205.5|194268.1|194138.3|194288.3|194211.7|194246.4|194135|12
1728979520000|2024-10-15 08:05:20|194267.8|194137.9|194281.3|194149.1|194281.3|194149.8|194261.3|194131.3|14
1728979530000|2024-10-15 08:05:30|194282|194148.5|194264.2|194139.2|194282|194148.5|194263.8|194138.8|8
1728979540000|2024-10-15 08:05:40|194264.3|194139.3|194277.1|194146.5|194278.4|194146.5|194264.3|194139.3|12
1728979550000|2024-10-15 08:05:50|194276.7|194140.3|194276.7|194146.5|194276.7|194146.5|194265.3|194140.3|3
1728979560000|2024-10-15 08:06:00|194265.3|194140.3|194267.3|194142.3|194278.4|194147.9|194265.3|194140.3|6
1728979570000|2024-10-15 08:06:10|194267.1|194142.1|194268.1|194143.1|194280.6|194148.4|194267.1|194142.1|9
1728979580000|2024-10-15 08:06:20|194281.3|194147.7|194270.8|194145.8|194285.3|194151.3|194270.8|194145.8|13
1728979590000|2024-10-15 08:06:30|194280.5|194155.5|194280.5|194155.5|194290.2|194165.2|194280.5|194148.7|4
1728979600000|2024-10-15 08:06:40|194289.7|194164.7|194277.9|194145.3|194289.8|194164.8|194265.5|194140.5|12
1728979610000|2024-10-15 08:06:50|194278.2|194145.7|194281.1|194149.9|194281.5|194150.2|194276.9|194145.7|7
1728979620000|2024-10-15 08:07:00|194280.8|194149.5|194262.8|194129.3|194281.8|194153.1|194238.6|194113.6|19
1728979630000|2024-10-15 08:07:10|194258.3|194124.8|194259.8|194128.9|194259.8|194128.9|194236.5|194111.5|13
1728979640000|2024-10-15 08:07:20|194259.1|194129.3|194260.1|194129.9|194260.1|194129.9|194258.8|194129.3|6
1728979650000|2024-10-15 08:07:30|194259.8|194129.6|194263.6|194133.1|194264.3|194133.7|194243|194118|9
1728979660000|2024-10-15 08:07:40|194263.9|194132.1|194264.6|194131.7|194264.9|194132.1|194263.9|194131.7|3
1728979680000|2024-10-15 08:08:00|194269.3|194136.5|194266.4|194133.2|194269.3|194136.5|194263.7|194130.2|9
1728979690000|2024-10-15 08:08:10|194266.1|194132.9|194265.7|194132.2|194266.1|194132.9|194265.1|194131.9|4
1728979700000|2024-10-15 08:08:20|194260.9|194127.4|194244.5|194113.9|194260.9|194127.4|194237.8|194112.8|21
1728979710000|2024-10-15 08:08:30|194244.1|194114.3|194244.2|194114.3|194252.9|194122.7|194244.1|194114.3|10
1728979720000|2024-10-15 08:08:40|194244.5|194114|194221.5|194096.5|194244.5|194114.3|194215.3|194090.3|14
1728979730000|2024-10-15 08:08:50|194221.7|194096.7|194229.9|194102.7|194229.9|194102.7|194221.7|194096.7|2
1728979740000|2024-10-15 08:09:00|194229.3|194102.1|194215.1|194090.1|194229.3|194102.1|194205.8|194080.8|12
1728979750000|2024-10-15 08:09:10|194214.6|194089.6|194214.4|194089.4|194215|194090|194214.4|194089.4|3
1728979760000|2024-10-15 08:09:20|194215|194090|194216.1|194091.1|194216.8|194091.8|194215|194090|8
1728979770000|2024-10-15 08:09:30|194214.1|194089.1|194236|194065|194236|194089.6|194214.1|194065|3
1728979780000|2024-10-15 08:09:40||194066||194065||194066||194065|2
1728979790000|2024-10-15 08:09:50|194214.4|194089.4|194214.4|194089.4|194214.4|194089.4|194214.4|194089.4|1
1728979800000|2024-10-15 08:10:00|194206.2|194081.2|194171.1|194046.1|194206.2|194081.2|194126.5|194044.7|17
1728979810000|2024-10-15 08:10:10|194171.3|194046.3|194168.3|194043.3|194171.3|194046.3|194168.1|194043.1|9
1728979820000|2024-10-15 08:10:20|194168.5|194043.5|194168.1|194043.1|194168.8|194043.8|194168.1|194043.1|4
1728979830000|2024-10-15 08:10:30|194167.6|194042.6|194129|194079|194169.1|194079|194125.5|194038.2|7
1728979840000|2024-10-15 08:10:40|194131|194081|194131|194081|194131|194081|194131|194081|1
1728979850000|2024-10-15 08:10:50|194167.8|194042.8|194116.6|194066.6|194167.8|194083|194116.6|194042.8|4
1728979860000|2024-10-15 08:11:00|194114.8|194064.8|194168|194043|194168|194064.8|194114.5|194026.8|7
1728979870000|2024-10-15 08:11:10|194152.1|194027.1|194160.6|194035.6|194168.4|194043.4|194152.1|194027.1|6
1728979880000|2024-10-15 08:11:20|194160.5|194035.5|194160.2|194035.2|194161|194089.1|194139.1|194035.2|7
1728979890000|2024-10-15 08:11:30|194139.1|194089.1|194090.3|194040.3|194168|194089.1|194078.5|193993.1|17
1728979900000|2024-10-15 08:11:40|194081.8|194031.8|194102.3|194052.3|194103.3|194053.3|194081.8|194031.8|9
1728979910000|2024-10-15 08:11:50|194101.9|194051.9|194099.1|194049.1|194125.4|194056.8|194099.1|194000.4|9
1728979920000|2024-10-15 08:12:00|194094.8|194044.8|194090.5|194040.5|194104.5|194054.5|194088.8|194038.8|10
1728979930000|2024-10-15 08:12:10|194084.4|194034.4|194132.3|194007.3|194133.1|194041|194084.4|193996.9|19
1728979940000|2024-10-15 08:12:20|194124.5|193999.5|194130.6|194005.6|194132.7|194007.7|194123.2|193998.2|14
1728979950000|2024-10-15 08:12:30|194130.5|194005.5|194123.3|194073.3|194132.1|194074.3|194111.3|194005.5|19
1728979960000|2024-10-15 08:12:40|194125.3|194075.3|194098.8|194048.8|194126|194076|194095.4|194045.4|18
1728979970000|2024-10-15 08:12:50|194095.4|194045.4|194131.2|194006.2|194131.4|194057.4|194080.4|194002.1|11
1728979980000|2024-10-15 08:13:00|194098.5|194048.5|194104.1|194054.1|194104.5|194054.5|194089|194039|6
1728980000000|2024-10-15 08:13:20|194103.9|194053.9|194048.4|193923.4|194127.4|194053.9|193999.7|193923.4|8
1728980010000|2024-10-15 08:13:30|194048.1|193923.1|194053.4|193928.4|194061.3|193953.1|194002.9|193923.1|18
1728980020000|2024-10-15 08:13:40|194055|193930|194039.2|193914.2|194056.3|193931.3|194039.2|193914.2|13
1728980030000|2024-10-15 08:13:50|194032.4|193907.4|194053.7|193928.7|194053.9|193952.1|194001.4|193907.4|12
1728980040000|2024-10-15 08:14:00|194053.6|193928.6|193989.1|193939.1|194054.3|193939.1|193964.9|193898.7|15
1728980050000|2024-10-15 08:14:10|193992.1|193942.1|194028.4|193903.4|194030.5|193942.1|193969|193898.3|7
1728980060000|2024-10-15 08:14:20|194027.4|193902.4|193974.4|193849.4|194028.8|193916.7|193953.2|193847.2|14
1728980070000|2024-10-15 08:14:30|193936.5|193886.5|193929.9|193879.9|193987.2|193899.1|193927.7|193828|14
1728980080000|2024-10-15 08:14:40|193954.7|193829.7|193953.4|193828.4|193961.1|193877.8|193927.8|193828.3|6
1728980090000|2024-10-15 08:14:50|193953.6|193828.6|193936.3|193886.3|193963.4|193890.7|193936.3|193828.6|7
1728980100000|2024-10-15 08:15:00|193938|193888|193934.3|193884.3|193976.5|193888|193934.3|193832.2|14
1728980110000|2024-10-15 08:15:10|193937.4|193887.4|193940.3|193890.3|193963.3|193890.3|193937.4|193837.7|7
1728980120000|2024-10-15 08:15:20|193962.7|193837.7|193943.6|193893.6|193962.7|193904.3|193937.2|193837.7|8
1728980130000|2024-10-15 08:15:30|193965.8|193840.8|193966.2|193916.2|193968.7|193918.7|193960.2|193840.8|9
1728980140000|2024-10-15 08:15:40|193990.7|193865.7|193992.5|193867.5|194019.5|193916.2|193966.2|193864.8|10
1728980150000|2024-10-15 08:15:50|193967.6|193917.6|193963.7|193913.7|193992.4|193918.2|193963.7|193864.8|7
1728980160000|2024-10-15 08:16:00|193960.1|193910.1|193999.3|193874.3|194011.6|193910.1|193960.1|193859.4|11
1728980170000|2024-10-15 08:16:10|193986.5|193861.5|194001.4|193876.4|194010.8|193885.8|193980|193855|15
1728980180000|2024-10-15 08:16:20|194001.8|193876.8|194047.3|193922.3|194055.9|193930.9|194001.8|193876.8|15
1728980190000|2024-10-15 08:16:30|194047.7|193922.7|194050.8|193925.8|194057.2|193932.2|194047.7|193922.7|13
1728980200000|2024-10-15 08:16:40|194051.3|193926.3|194038.8|193913.8|194055.8|193930.8|194038.8|193913.8|7
1728980210000|2024-10-15 08:16:50|194041.7|193916.7|194041.2|193916.2|194041.7|193916.7|194041.2|193916.2|4
1728980220000|2024-10-15 08:17:00|194041|193916|194056|193931|194066.5|193941.5|194041|193916|9
1728980230000|2024-10-15 08:17:10|194055.9|193930.9|194054.3|193929.3|194055.9|193930.9|194050.2|193925.2|9
1728980240000|2024-10-15 08:17:20|194053.8|193928.8|194054.4|193929.4|194054.8|193929.8|194053.8|193928.8|5
1728980250000|2024-10-15 08:17:30|194054.8|193929.8|194054.3|193929.3|194054.8|193929.8|194054.3|193929.3|2
1728980260000|2024-10-15 08:17:40|194054.4|193929.4|194056.3|193931.3|194056.8|193931.8|194044.6|193919.6|8
1728980270000|2024-10-15 08:17:50|194055.5|193930.5|194016.8|193891.8|194055.5|193930.5|194015.5|193890.5|14
1728980280000|2024-10-15 08:18:00|194015.8|193890.8|194011.3|193886.3|194015.8|193890.8|194011.3|193886.3|6
1728980290000|2024-10-15 08:18:10|194012.1|193887.1|194016.5|193891.5|194018.7|193893.7|194012.1|193887.1|5
1728980300000|2024-10-15 08:18:20|194016|193891|194013.2|193888.2|194016.7|193891.7|194013.2|193888.2|5
1728980310000|2024-10-15 08:18:30|194019.6|193894.6|194013.2|193888.2|194019.6|193894.6|194013|193888|5
1728980320000|2024-10-15 08:18:40|194012.9|193887.9|194013|193888|194013|193888|194011.9|193886.9|5
1728980330000|2024-10-15 08:18:50|194016.7|193891.7|193970.4|193845.4|194017|193892|193961.2|193836.2|10
1728980340000|2024-10-15 08:19:00|193969.8|193844.8|193949.5|193824.5|193969.8|193867.9|193912.9|193810.7|18
1728980350000|2024-10-15 08:19:10|193952.2|193827.2|193950.6|193825.6|193952.5|193827.5|193943.2|193818.2|15
1728980360000|2024-10-15 08:19:20|193950.7|193825.7|193941.6|193816.6|193950.7|193825.7|193936.7|193811.7|17
1728980370000|2024-10-15 08:19:30|193940.2|193815.2|193955.2|193830.2|193958.5|193833.5|193938.9|193813.9|18
1728980380000|2024-10-15 08:19:40|193956.8|193831.8|193984.7|193859.7|193986.8|193907.2|193956.8|193831.8|17
1728980390000|2024-10-15 08:19:50|193984.8|193859.8|193977.9|193852.9|193985.2|193860.2|193972.7|193847.7|11
1728980400000|2024-10-15 08:20:00|193976.1|193851.1|193979.6|193854.6|193982.4|193857.4|193964.5|193839.5|15
1728980410000|2024-10-15 08:20:10|193979.7|193854.7|193973.9|193848.9|193986.5|193873.2|193923.2|193845.4|15
1728980420000|2024-10-15 08:20:20|193973.6|193848.6|193939.6|193889.6|193976.8|193915.8|193937.4|193844.1|10
1728980430000|2024-10-15 08:20:30|193957.3|193907.3|193926.8|193876.8|193982.2|193907.3|193926.8|193840.4|16
1728980440000|2024-10-15 08:20:40|193911.6|193861.6|193964.4|193839.4|193967.5|193864.7|193911.6|193839.4|11
1728980450000|2024-10-15 08:20:50|193964.6|193839.6|193965.7|193840.7|193966|193841|193964.5|193839.5|6
1728980460000|2024-10-15 08:21:00|193964.1|193839.1|193951.1|193826.1|193964.1|193854.2|193904.2|193825.3|19
1728980470000|2024-10-15 08:21:10|193951.6|193826.6|193942|193817|193952.9|193838.8|193888.8|193814.5|14
1728980480000|2024-10-15 08:21:20|193941.7|193816.7|193925|193800|193944.4|193851.6|193901.6|193795.4|12
1728980490000|2024-10-15 08:21:30|193924.7|193799.7|193893.6|193843.6|193924.8|193847.9|193890.8|193798.5|9
1728980500000|2024-10-15 08:21:40|193881.5|193831.5|193895.1|193845.1|193895.1|193845.1|193881.5|193831.5|5
1728980510000|2024-10-15 08:21:50|193899.4|193849.4|193879.6|193829.6|193899.4|193849.4|193879.6|193829.6|8
1728980520000|2024-10-15 08:22:00|193885|193835|193856.3|193806.3|193911|193836.6|193831.9|193781.9|18
1728980530000|2024-10-15 08:22:10|193856.2|193806.2|193858.6|193808.6|193858.6|193808.6|193856.2|193806.2|8
1728980540000|2024-10-15 08:22:20|193858.4|193808.4|193802.9|193752.9|193858.6|193808.6|193801.1|193694.7|17
1728980550000|2024-10-15 08:22:30|193826.8|193701.8|193843.4|193718.4|193845.8|193761.7|193791.5|193701.8|23
1728980560000|2024-10-15 08:22:40|193843.3|193718.3|193805.5|193755.5|193845.3|193755.9|193804.9|193718.3|8
1728980570000|2024-10-15 08:22:50|193792.9|193742.9|193834.1|193709.1|193839.4|193755.5|193789.9|193707.1|12
1728980580000|2024-10-15 08:23:00|193836.6|193711.6|193831.3|193706.3|193837.1|193712.1|193829.7|193704.7|14
1728980590000|2024-10-15 08:23:10|193831|193706|193833.2|193708.2|193835.7|193710.7|193831|193706|12
1728980600000|2024-10-15 08:23:20|193835.4|193710.4|193821.7|193696.7|193858.5|193784.5|193773.9|193695.4|18
1728980610000|2024-10-15 08:23:30|193821.9|193696.9|193832.6|193707.6|193832.6|193707.6|193821.7|193696.7|11
1728980620000|2024-10-15 08:23:40|193830.5|193780.5|193857.9|193732.9|193866.7|193780.5|193830.5|193731.4|16
1728980630000|2024-10-15 08:23:50|193857.8|193732.8|193867|193742|193878.4|193753.4|193857.1|193732.1|10
1728980640000|2024-10-15 08:24:00|193870.2|193745.2|193905.9|193780.9|193905.9|193780.9|193870.2|193745.2|17
1728980650000|2024-10-15 08:24:10|193906.2|193781.2|193922.5|193797.5|193922.5|193797.5|193906.1|193781.1|7
1728980660000|2024-10-15 08:24:20|193924.9|193799.9|193922.2|193797.2|193927.7|193802.7|193906.2|193781.2|7
1728980670000|2024-10-15 08:24:30|193922.5|193797.5|193926.2|193801.2|193928.2|193803.2|193922.5|193797.5|5
1728980680000|2024-10-15 08:24:40|193925.9|193800.9|193901.2|193776.2|193926|193844.5|193876.9|193751.9|11
1728980690000|2024-10-15 08:24:50|193905|193780|193892|193767|193905|193780|193891.6|193766.6|12
1728980700000|2024-10-15 08:25:00|193890|193765|193898.8|193773.8|193898.9|193822.3|193872.3|193765|10
1728980710000|2024-10-15 08:25:10|193905.7|193780.7|193929.3|193804.3|193929.3|193853.6|193903.6|193780.7|10
1728980720000|2024-10-15 08:25:20|193929.5|193804.5|193918|193793|193929.5|193804.5|193913.7|193788.7|14
1728980730000|2024-10-15 08:25:30|193918.2|193793.2|193929.7|193804.7|193931.1|193806.1|193918.2|193793.2|10
1728980740000|2024-10-15 08:25:40|193933.5|193808.5|193939.3|193814.3|193955.9|193830.9|193926.8|193801.8|9
1728980750000|2024-10-15 08:25:50|193937.7|193812.7|193940.4|193815.4|193940.4|193815.4|193937.7|193812.7|10
1728980760000|2024-10-15 08:26:00|193936.8|193811.8|193911.2|193786.2|193939.2|193814.2|193908.2|193783.2|11
1728980770000|2024-10-15 08:26:10|193910.8|193785.8|193917.8|193792.8|193917.8|193792.8|193910.8|193785.8|9
1728980800000|2024-10-15 08:26:40|193915.4|193790.4|193918.9|193793.9|193919.5|193794.5|193910.3|193785.3|15
1728980810000|2024-10-15 08:26:50|193918.4|193793.4|193917.9|193792.9|193922|193797|193917|193792|8
1728980820000|2024-10-15 08:27:00|193917.1|193792.1|193920.4|193795.4|193920.8|193795.8|193915.9|193790.9|13
1728980830000|2024-10-15 08:27:10|193918.3|193793.3|193963.4|193838.4|193963.4|193867.1|193917.1|193793|16
1728980840000|2024-10-15 08:27:20|193963.1|193838.1|193930.6|193805.6|193963.6|193863.1|193881.8|193801.6|17
1728980850000|2024-10-15 08:27:30|193930.8|193805.8|193914.9|193864.9|193947|193869.6|193914.9|193801.9|17
1728980860000|2024-10-15 08:27:40|193919.3|193869.3|193941.4|193816.4|193941.4|193870.6|193899.1|193816.1|13
1728980870000|2024-10-15 08:27:50|193939.1|193814.1|193921.2|193796.2|193939.1|193814.1|193921.2|193796.2|8
1728980880000|2024-10-15 08:28:00|193936.9|193811.9|193906.5|193781.5|193937.4|193850.6|193860.3|193779.8|16
1728980890000|2024-10-15 08:28:10|193906.8|193781.8|193915.4|193790.4|193920.4|193795.4|193892.2|193767.2|10
1728980900000|2024-10-15 08:28:20|193909.6|193784.6|193907.3|193782.3|193909.6|193834.4|193863.4|193779.6|11
1728980910000|2024-10-15 08:28:30|193884.5|193834.5|193871.3|193821.3|193907.9|193835|193871.3|193782.7|6
1728980920000|2024-10-15 08:28:40|193873.2|193823.2|193871.7|193821.7|193883.4|193833.4|193868.2|193818.2|7
1728980930000|2024-10-15 08:28:50|193868|193818|193870.4|193820.4|193878.3|193828.3|193868|193818|5
1728980940000|2024-10-15 08:29:00|193868.5|193818.5|193867.2|193817.2|193880.5|193830.5|193863|193813|6
1728980950000|2024-10-15 08:29:10|193864.6|193814.6|193864.3|193814.3|193865.8|193815.8|193863.9|193813.9|4
1728980960000|2024-10-15 08:29:20|193866.1|193816.1|193864.3|193814.3|193866.1|193816.1|193864.3|193814.3|2
1728980970000|2024-10-15 08:29:30|193865.9|193815.9|193880|193830|193880|193830|193854.4|193804.4|9
1728980980000|2024-10-15 08:29:40|193865.9|193815.9|193866.1|193816.1|193866.1|193816.1|193864.2|193814.2|4
1728980990000|2024-10-15 08:29:50|193864|193814|193866.3|193816.3|193866.3|193816.3|193864|193814|2
1728981000000|2024-10-15 08:30:00|193864.3|193814.3|193918.8|193793.8|193920.8|193851.7|193864.3|193792.1|20
1728981010000|2024-10-15 08:30:10|193919.8|193794.8|193916.7|193791.7|193919.8|193794.8|193916.7|193791.7|9
1728981020000|2024-10-15 08:30:20|193916.5|193791.5|193912.7|193787.7|193917|193812.5|193859.2|193774.7|15
1728981030000|2024-10-15 08:30:30|193912.3|193787.3|193917.9|193792.9|193937.4|193812.4|193912.2|193787.2|16
1728981040000|2024-10-15 08:30:40|193919.8|193794.8|193980.6|193855.6|193980.6|193903.2|193899.2|193794.8|17
1728981050000|2024-10-15 08:30:50|193981.7|193856.7|193979.6|193854.6|193993.6|193868.6|193959.6|193834.6|18
1728981060000|2024-10-15 08:31:00|193966.4|193841.4|193934.9|193884.9|193991.4|193891.4|193933|193835.2|17
1728981070000|2024-10-15 08:31:10|193922.7|193872.7|193975.1|193850.1|193977.1|193872.7|193922.7|193833.6|10
1728981080000|2024-10-15 08:31:20|193975|193850|193931.8|193881.8|193975|193881.8|193931.8|193850|2
1728981090000|2024-10-15 08:31:30|193934.4|193884.4|193931.3|193881.3|193944.7|193894.7|193931.3|193881.3|4
1728981100000|2024-10-15 08:31:40|193969.7|193844.7|193928.1|193878.1|193979.8|193904.4|193928.1|193840.4|9
1728981110000|2024-10-15 08:31:50|193940.8|193890.8|193991.2|193866.2|194009.7|193931.5|193928.1|193866.2|10
1728981120000|2024-10-15 08:32:00|193991.7|193866.7|193995.1|193870.1|194009.4|193884.4|193991.5|193866.5|23
1728981130000|2024-10-15 08:32:10|193992.6|193867.6|193994.4|193869.4|194010.5|193885.5|193990.8|193865.8|17
1728981140000|2024-10-15 08:32:20|193994.6|193869.6|193973|193848|193994.6|193869.6|193957.1|193832.1|16
1728981150000|2024-10-15 08:32:30|193978.2|193853.2|193984.5|193859.5|193986.5|193861.5|193973.4|193848.4|13
1728981160000|2024-10-15 08:32:40|193998.2|193873.2|193994|193869|194007.1|193882.1|193984.8|193859.8|16
1728981170000|2024-10-15 08:32:50|193996|193871|194008.1|193883.1|194008.1|193935.9|193985.9|193871|8
1728981180000|2024-10-15 08:33:00|194000.2|193875.2|193990|193865|194013.3|193902.3|193950.6|193864.4|13
1728981190000|2024-10-15 08:33:10|193988|193863|194017|193892|194017.4|193935.1|193985.1|193861.7|13
1728981200000|2024-10-15 08:33:20|194017.2|193892.2|193996.7|193946.7|194033.5|193946.9|193984.7|193892|6
1728981210000|2024-10-15 08:33:30|193996.5|193946.5|193994|193944|194034|193946.5|193982.2|193895.6|7
1728981220000|2024-10-15 08:33:40|193991.5|193941.5|194010.2|193885.2|194016.3|193941.5|193991.5|193885.2|7
1728981230000|2024-10-15 08:33:50|194022.2|193897.2|194035.1|193910.1|194038.7|193959.8|194009.8|193897.2|6
1728981240000|2024-10-15 08:34:00|194034.9|193909.9|194031|193906|194041.3|193916.3|194031|193906|11
1728981250000|2024-10-15 08:34:10|194030.4|193905.4|194030.4|193905.4|194030.4|193905.4|194030.4|193905.4|1
1728981260000|2024-10-15 08:34:20|194030.6|193905.6|194030.6|193905.6|194030.6|193905.6|194030.6|193905.6|1
1728981280000|2024-10-15 08:34:40|194062|193871|194035.3|193910.3|194063|193910.3|194033.2|193871|5
1728981290000|2024-10-15 08:34:50|194035.5|193910.5|194018.7|193893.7|194036.5|193919.7|193969.7|193889.6|17
1728981300000|2024-10-15 08:35:00|194016.7|193891.7|194020|193895|194034|193909|194016.7|193891.7|11
1728981310000|2024-10-15 08:35:10|194033.6|193908.6|193984.2|193934.2|194033.6|193946|193984.2|193894.6|7
1728981320000|2024-10-15 08:35:20|193996|193946|194024.2|193899.2|194034|193948.4|193986.7|193892.2|14
1728981330000|2024-10-15 08:35:30|194037.1|193912.1|194037.6|193912.6|194037.8|193912.8|194015.5|193890.5|9
1728981340000|2024-10-15 08:35:40|194037.5|193912.5|194022.9|193897.9|194037.5|193912.5|194022.9|193897.9|3
1728981350000|2024-10-15 08:35:50|194022.6|193897.6|193966.2|193841.2|194022.6|193897.6|193920.9|193839.4|14
1728981360000|2024-10-15 08:36:00|193914.4|193864.4|193985.7|193860.7|193987.6|193873.4|193914.4|193838.2|23
1728981370000|2024-10-15 08:36:10|193986.2|193861.2|193941.6|193891.6|193986.4|193891.7|193935.5|193854.9|12
1728981380000|2024-10-15 08:36:20|193935.5|193885.5|193950|193900|193999.4|193900|193935.5|193854.3|10
1728981390000|2024-10-15 08:36:30|193999.4|193874.4|193969|193844|193999.4|193900|193923.4|193841.6|16
1728981400000|2024-10-15 08:36:40|193969.5|193844.5|193938.3|193888.3|193991|193891.5|193938.3|193844.5|5
1728981410000|2024-10-15 08:36:50|193975.4|193850.4|193937.1|193887.1|193975.4|193887.1|193937.1|193850.4|2
1728981420000|2024-10-15 08:37:00|193936.3|193886.3|193936|193886|193945|193895|193925.2|193875.2|7
1728981430000|2024-10-15 08:37:10|193974|193849|193962.7|193837.7|193974|193893.6|193938.7|193837.5|8
1728981440000|2024-10-15 08:37:20|193964.9|193839.9|193965|193840|193972.6|193897.8|193945|193839.9|11
1728981450000|2024-10-15 08:37:30|193975.6|193850.6|193966.4|193841.4|193978.7|193853.7|193960.8|193835.8|19
1728981460000|2024-10-15 08:37:40|193969|193844|193954.4|193829.4|193978.1|193853.1|193902.6|193822.7|16
1728981470000|2024-10-15 08:37:50|193954.8|193829.8|193962.4|193837.4|193962.4|193875.1|193925.1|193822.3|11
1728981480000|2024-10-15 08:38:00|193961.7|193836.7|193963.3|193838.3|193965.1|193840.1|193961.7|193836.7|5
1728981490000|2024-10-15 08:38:10|193963.7|193838.7|193966.9|193841.9|193980.9|193855.9|193963.7|193838.7|11
1728981500000|2024-10-15 08:38:20|193964.6|193839.6|193964.6|193839.6|193964.6|193839.6|193964.6|193839.6|1
1728981510000|2024-10-15 08:38:30|193964.1|193839.1|193963.4|193838.4|193966.4|193841.4|193959.8|193834.8|9
1728981520000|2024-10-15 08:38:40|193958.4|193833.4|193960.8|193835.8|193963.4|193838.4|193958|193833|7
1728981530000|2024-10-15 08:38:50|193957.5|193832.5|193960.8|193835.8|193975.5|193850.5|193956.6|193831.6|17
1728981540000|2024-10-15 08:39:00|193975.3|193850.3|193981.3|193856.3|193983|193858|193956.5|193831.5|18
1728981550000|2024-10-15 08:39:10|193967.2|193842.2|193965|193840|193979.4|193854.4|193961.7|193836.7|9
1728981560000|2024-10-15 08:39:20|193966.6|193841.6|193965.3|193840.3|193966.6|193841.6|193963.3|193838.3|4
1728981570000|2024-10-15 08:39:30|193961.7|193836.7|193979.9|193854.9|193979.9|193854.9|193961.7|193836.7|5
1728981580000|2024-10-15 08:39:40|193980.1|193855.1|193979.8|193854.8|193980.1|193855.1|193965.6|193840.6|3
1728981590000|2024-10-15 08:39:50|193982|193857|193979.3|193854.3|193982.3|193857.3|193961.6|193836.6|10
1728981600000|2024-10-15 08:40:00|193971|193846|193936.6|193886.6|193971|193890.6|193919.3|193846|9
1728981610000|2024-10-15 08:40:10|193949|193899|193993.2|193868.2|193993.2|193903.4|193936.6|193853.5|7
1728981620000|2024-10-15 08:40:20|193993|193868|193933.7|193883.7|193993|193891.5|193933.7|193868|3
1728981630000|2024-10-15 08:40:30|193937.8|193887.8|193977.1|193852.1|193977.1|193890.4|193936.6|193835.9|6
1728981640000|2024-10-15 08:40:40|193976.9|193851.9|193963.8|193838.8|193977.1|193852.1|193963.8|193838.8|3
1728981650000|2024-10-15 08:40:50|193977.3|193852.3|193976.6|193851.6|193977.3|193852.3|193976.6|193851.6|2
1728981660000|2024-10-15 08:41:00|193976.4|193851.4|193963|193838|193981.5|193901.8|193929.4|193834.1|10
1728981670000|2024-10-15 08:41:10|193939.5|193889.5|193936.7|193886.7|193955|193905|193932|193882|12
1728981680000|2024-10-15 08:41:20|193939.3|193889.3|193976.2|193851.2|193976.2|193889.3|193939.3|193850.6|6
1728981690000|2024-10-15 08:41:30|193976.1|193851.1|193971.5|193921.5|194002.8|193931.6|193966.5|193851.1|10
1728981700000|2024-10-15 08:41:40|193958.1|193908.1|194012.3|193887.3|194028.6|193933.6|193958.1|193874.5|11
1728981710000|2024-10-15 08:41:50|194025.8|193900.8|193975.1|193925.1|194025.8|193925.1|193975.1|193900.8|2
1728981720000|2024-10-15 08:42:00|193970.4|193920.4|193988|193863|193994.4|193920.4|193937.4|193863|15
1728981730000|2024-10-15 08:42:10|193994.1|193857|193980|193855|193995.5|193857|193980|193855|10
1728981740000|2024-10-15 08:42:20|193995.1|193855.3|193994.8|193857.7|193995.1|193857.7|193993.8|193855.3|6
1728981750000|2024-10-15 08:42:30|193994.5|193857.3|193983|193845.9|193994.5|193857.3|193970.2|193840.4|13
1728981760000|2024-10-15 08:42:40|193970.2|193845.2|193982.3|193845.6|193983|193845.9|193970.2|193845.2|3
1728981770000|2024-10-15 08:42:50|193983.7|193846.6|193989.1|193849.9|193992.6|193855.8|193983.7|193846.6|8
1728981780000|2024-10-15 08:43:00|193994.6|193855.5|194011.7|193883.7|194027.8|193901.5|193994.6|193855.5|14
1728981790000|2024-10-15 08:43:10|194019.1|193894.1|194017.1|193892.1|194022.2|193897.2|194017.1|193892.1|3
1728981800000|2024-10-15 08:43:20|194029.1|193904.1|194028.9|193903.9|194029.1|193904.1|194017.1|193892.1|4
1728981810000|2024-10-15 08:43:30|194017.1|193892.1|194017.1|193892.1|194028.7|193903.7|194017.1|193892.1|3
1728981820000|2024-10-15 08:43:40|194052|193851|194052|193851|194052|193851|194052|193851|1
1728981840000|2024-10-15 08:44:00|194062.8|193852.4|194017.8|193892.8|194062.8|193892.8|194017.8|193852.4|5
1728981880000|2024-10-15 08:44:40|194055|193927.7|194055|193927.7|194055|193927.7|194055|193927.7|1
1728981890000|2024-10-15 08:44:50|194037.2|193912.2|194004.7|193879.7|194037.2|193912.2|194004.7|193879.7|13
1728981900000|2024-10-15 08:45:00|194016|193886.6|194027.3|193896.9|194027.3|193896.9|194016|193886.6|6
1728981910000|2024-10-15 08:45:10|194027.6|193897.2|194014.2|193889.2|194066.3|193975.1|193967.8|193889.2|20
1728981920000|2024-10-15 08:45:20|194015.4|193890.4|194015.2|193890.2|194031|193906|194012.8|193887.8|8
1728981930000|2024-10-15 08:45:30|194030.7|193905.7|194029.9|193904.9|194030.8|193905.8|194014.7|193889.7|9
1728981940000|2024-10-15 08:45:40|194029.4|193904.4|193989.8|193939.8|194031.1|193943.6|193978.4|193901.7|11
1728981950000|2024-10-15 08:45:50|193993.6|193943.6|194015.2|193890.2|194031.4|193943.8|193987.5|193888.1|12
1728981970000|2024-10-15 08:46:10|194014.9|193889.9|194014.9|193889.9|194014.9|193889.9|194014.9|193889.9|1
1728981980000|2024-10-15 08:46:20|194017.6|193892.6|194028.9|193892.7|194028.9|193952.6|193995.1|193888.8|7
1728981990000|2024-10-15 08:46:30|194021|193896|194014.5|193882.9|194037.9|193906.3|194005.4|193880.4|9
1728982000000|2024-10-15 08:46:40|194013.8|193883.2|194013.8|193884.2|194014.5|193884.2|194003.2|193878.2|9
1728982010000|2024-10-15 08:46:50|194003.2|193878.2|193988.5|193863.5|194013.1|193913.1|193947.2|193862.1|10
1728982020000|2024-10-15 08:47:00|193988.9|193863.9|193994|193869|194000.1|193884.1|193934.1|193857.2|22
1728982030000|2024-10-15 08:47:10|193994.2|193869.2|193993.1|193868.1|193996.6|193871.6|193991|193866|11
1728982040000|2024-10-15 08:47:20|193992.1|193867.1|194002.9|193877.9|194004.1|193879.1|193992.1|193867.1|6
1728982050000|2024-10-15 08:47:30|194002.6|193877.6|193992.9|193867.9|194002.6|193893.2|193943.2|193864.7|9
1728982060000|2024-10-15 08:47:40|193992.7|193867.7|193996.6|193871.6|194001.4|193922.6|193972.6|193867.7|17
1728982070000|2024-10-15 08:47:50|193996.7|193871.7|193996.6|193871.6|193997.3|193872.3|193994.6|193869.6|6
1728982080000|2024-10-15 08:48:00|193997|193872|193996.4|193871.4|193997.8|193872.8|193995.3|193870.3|6
1728982090000|2024-10-15 08:48:10|193997|193872|194004|193879|194004|193879|193997|193872|19
1728982100000|2024-10-15 08:48:20|194003.2|193878.2|193951.6|193901.6|194011.2|193910.8|193951.6|193876.7|18
1728982110000|2024-10-15 08:48:30|193956.5|193906.5|194005.6|193880.6|194012.7|193906.5|193948.7|193873.6|26
1728982120000|2024-10-15 08:48:40|194005.5|193880.5|193878.4|193828.4|194008.5|193907.2|193869.4|193803.1|23
1728982130000|2024-10-15 08:48:50|193878.2|193828.2|193921.5|193796.5|193928.8|193828.2|193876.6|193796.1|14
1728982140000|2024-10-15 08:49:00|193870.8|193820.8|193924.2|193799.2|193929.3|193820.8|193867|193795.6|21
1728982150000|2024-10-15 08:49:10|193921.8|193796.8|193917.8|193792.8|193921.8|193816.6|193866.6|193791.4|7
1728982160000|2024-10-15 08:49:20|193916.9|193791.9|193917.8|193792.8|193917.8|193792.8|193916.9|193791.9|2
1728982170000|2024-10-15 08:49:30|193921.4|193796.4|193910.4|193785.4|193921.4|193807.1|193857.1|193783.4|19
1728982180000|2024-10-15 08:49:40|193838.2|193788.2|193905.6|193780.6|193917.6|193795.4|193838.2|193770.7|22
1728982190000|2024-10-15 08:49:50|193905.9|193780.9|193911.4|193786.4|193920.1|193813.4|193863.4|193780.9|14
1728982200000|2024-10-15 08:50:00|193941|193816|193913|193788|193941|193816|193881.8|193756.8|11
1728982210000|2024-10-15 08:50:10|193913.2|193788.2|193862.3|193812.3|193913.7|193812.3|193862.3|193788.2|4
1728982220000|2024-10-15 08:50:20|193866.3|193816.3|193919|193794|193922.1|193816.3|193866.3|193787.9|18
1728982230000|2024-10-15 08:50:30|193919.2|193794.2|193906.6|193781.6|193919.6|193806.4|193856.4|193779.4|10
1728982240000|2024-10-15 08:50:40|193906.8|193781.8|193895.4|193770.4|193906.8|193781.8|193894|193769|9
1728982260000|2024-10-15 08:51:00|193897|193772|193899.8|193774.8|193899.8|193774.8|193897|193772|2
1728982270000|2024-10-15 08:51:10|193900.8|193775.8|193905.8|193780.8|193905.8|193780.8|193900.2|193775.2|6
1728982290000|2024-10-15 08:51:30|193905.6|193780.6|193909.2|193784.2|193910.5|193785.5|193898.8|193773.8|13
1728982300000|2024-10-15 08:51:40|193907.1|193782.1|193904.2|193779.2|193909.2|193784.2|193904|193779|8
1728982310000|2024-10-15 08:51:50|193907.7|193782.7|193909.5|193784.5|193913.1|193788.1|193906.6|193781.6|8
1728982320000|2024-10-15 08:52:00|193909.8|193784.8|193891.6|193841.6|193913.2|193841.6|193891.6|193783.2|9
1728982330000|2024-10-15 08:52:10|193913.8|193788.8|193921.5|193871.5|193952.2|193873.3|193899.7|193788.8|14
1728982340000|2024-10-15 08:52:20|193922.3|193872.3|193908.5|193858.5|193922.3|193872.3|193908.5|193858.5|2
1728982350000|2024-10-15 08:52:30|193907.4|193857.4|193923.3|193873.3|193923.3|193873.3|193907.4|193857.4|3
1728982360000|2024-10-15 08:52:40|193922.1|193872.1|193904.8|193854.8|193957.5|193872.1|193904.8|193825.2|7
1728982370000|2024-10-15 08:52:50|193907.3|193857.3|193981.2|193856.2|193982.3|193884.7|193907.3|193843|7
1728982380000|2024-10-15 08:53:00|193984.6|193859.6|193980.5|193855.5|194006.8|193913.3|193946|193852.9|10
1728982390000|2024-10-15 08:53:10|193979.6|193854.6|193944.7|193894.7|193998.5|193899.8|193944.7|193854.6|8
1728982400000|2024-10-15 08:53:20|193941.3|193891.3|193944.4|193894.4|193958.8|193908.8|193940.9|193890.9|16
1728982410000|2024-10-15 08:53:30|193949.7|193899.7|193963.7|193913.7|193991.2|193921.6|193949.7|193866.2|5
1728982420000|2024-10-15 08:53:40|193974.4|193924.4|194002.9|193952.9|194039.7|193969.4|193974.4|193909.1|25
1728982430000|2024-10-15 08:53:50|194017.6|193967.6|194055.4|193930.4|194056.5|193968.8|193984.7|193910.4|23
1728982440000|2024-10-15 08:54:00|194059.9|193934.9|194097.8|193972.8|194103.7|193978.7|194043.2|193918.2|17
1728982450000|2024-10-15 08:54:10|194073.4|194023.4|194081.7|194031.7|194081.7|194031.7|194073.4|194023.4|18
1728982460000|2024-10-15 08:54:20|194060.2|194010.2|194061.3|194011.3|194097.2|194025.4|194059.9|193970.6|15
1728982470000|2024-10-15 08:54:30|194075.3|194025.3|194075.3|194025.3|194075.3|194025.3|194075.3|194025.3|1
1728982480000|2024-10-15 08:54:40|194074|194024|194093.7|193968.7|194093.7|194024|194066.8|193941.8|7
1728982490000|2024-10-15 08:54:50|194073.8|193948.8|194084.5|193959.5|194093.8|193968.8|194073.8|193948.8|6
1728982500000|2024-10-15 08:55:00|194093.8|193968.8|194068.9|193943.9|194099.9|193974.9|194068.9|193943.9|11
1728982510000|2024-10-15 08:55:10|194079.2|193954.2|194078.5|193953.5|194079.2|193954.2|194068.6|193943.6|3
1728982520000|2024-10-15 08:55:20|194068.6|193943.6|194054.3|193929.3|194073|193948|194038.4|193913.4|23
1728982530000|2024-10-15 08:55:30|194041.1|193916.1|194052.6|193927.6|194074.5|193949.5|194041.1|193916.1|9
1728982540000|2024-10-15 08:55:40|194059.9|193934.9|194071.5|193946.5|194071.8|193946.8|194052|193927|6
1728982550000|2024-10-15 08:55:50|194071.2|193946.2|194035.5|193985.5|194075.2|193988.7|194035.5|193946.2|11
1728982560000|2024-10-15 08:56:00|194033.9|193983.9|194036.2|193986.2|194036.2|193986.2|194033.9|193983.9|2
1728982570000|2024-10-15 08:56:10|194038.4|193988.4|194084.7|193959.7|194084.7|193999.8|194038.4|193959.7|8
1728982580000|2024-10-15 08:56:20|194074.2|193949.2|194074.4|193949.4|194084.7|193959.7|194073.9|193948.9|11
1728982590000|2024-10-15 08:56:30|194074.5|193949.5|194123.1|193998.1|194149.2|194024.2|194074|193949|21
1728982600000|2024-10-15 08:56:40|194132.3|194007.3|194132.3|194007.3|194132.3|194007.3|194132.3|194007.3|1
1728982610000|2024-10-15 08:56:50|194123.1|193998.1|194109.8|193984.8|194123.1|193998.1|194099.4|193974.4|7
1728982620000|2024-10-15 08:57:00|194097|193972|194084.7|193959.7|194109.8|193984.8|194084.7|193959.7|7
1728982630000|2024-10-15 08:57:10|194097.6|193972.6|194088|193963|194097.6|193972.6|194071.1|193946.1|9
1728982650000|2024-10-15 08:57:30|194075.6|193950.6|194085.8|193960.8|194092.5|193967.5|194075.6|193950.6|3
1728982660000|2024-10-15 08:57:40|194083.9|193958.9|194086.4|193961.4|194086.4|193961.4|194081.7|193956.7|4
1728982670000|2024-10-15 08:57:50|194097.1|193972.1|194086.4|193961.4|194097.1|193972.1|194086.4|193961.4|2
1728982680000|2024-10-15 08:58:00|194083.9|193958.9|194084.5|193959.5|194096.3|193971.3|194075.7|193950.7|11
1728982690000|2024-10-15 08:58:10|194080|193955|194041|193991|194094.7|193997|194039.7|193951.3|17
1728982700000|2024-10-15 08:58:20|194046.1|193996.1|194044.1|193994.1|194047|193997|194041.9|193991.9|6
1728982710000|2024-10-15 08:58:30|194047.9|193997.9|194043.6|193993.6|194047.9|193997.9|194043.6|193993.6|2
1728982720000|2024-10-15 08:58:40|194067.5|193942.5|194067.5|193942.5|194067.5|193942.5|194067.5|193942.5|1
1728982730000|2024-10-15 08:58:50|194074|193949|194047.9|193997.9|194074|194001.2|194040.8|193946.6|8
1728982740000|2024-10-15 08:59:00|194043.4|193993.4|194069.9|193944.9|194082.2|193996.1|194043.4|193944.7|6
1728982750000|2024-10-15 08:59:10|194073.9|193948.9|194083|193958|194083|193958|194070.6|193945.6|5
1728982760000|2024-10-15 08:59:20|194082.7|193957.7|194086|193961|194086.8|193961.8|194082.7|193957.7|8
1728982770000|2024-10-15 08:59:30|194086.8|193961.8|194084.5|193959.5|194086.8|193961.8|194084.3|193959.3|5
1728982780000|2024-10-15 08:59:40|194085|193960|194084.8|193959.8|194085|193960|194084.5|193959.5|4
1728982790000|2024-10-15 08:59:50|194089.1|193964.1|194088.3|193963.3|194089.9|193964.9|194088.1|193963.1|11
1728982800000|2024-10-15 09:00:00|194088.2|193963.2|194085.6|193960.6|194104.9|193979.9|194078.5|193953.5|21
1728982810000|2024-10-15 09:00:10|194097.2|193964.4|194083.7|193958.7|194104.9|193973.4|194083.7|193958.7|18
1728982820000|2024-10-15 09:00:20|194095.8|193963.6|194097.1|193965.6|194097.5|193965.6|194083.8|193958.8|11
1728982830000|2024-10-15 09:00:30|194102.9|193971.4|194103.5|193972.1|194103.5|193972.1|194102.9|193971.4|3
1728982840000|2024-10-15 09:00:40|194104.5|193972.7|194112.8|193987.8|194134.1|194009.1|194104.5|193972.7|18
1728982850000|2024-10-15 09:00:50|194113|193988|194124|193999|194133.8|194008.8|194112.8|193987.8|16
1728982860000|2024-10-15 09:01:00|194123.8|193998.8|194119.4|193994.4|194135.8|194010.8|194119.4|193994.4|8
1728982870000|2024-10-15 09:01:10|194123.5|193998.5|194119|193994|194124|193999|194119|193994|8
1728982880000|2024-10-15 09:01:20|194122.4|193997.4|194090.3|193965.3|194122.4|193997.4|194090.3|193965.3|11
1728982890000|2024-10-15 09:01:30|194090.5|193965.5|194090.7|193965.7|194090.9|193965.9|194090.5|193965.5|4
1728982900000|2024-10-15 09:01:40|194091.2|193966.2|194091.2|193966.2|194091.2|193966.2|194091.2|193966.2|1
1728982910000|2024-10-15 09:01:50|194092.4|193967.4|194058.4|194008.4|194092.4|194008.4|194058.4|193967.4|2
1728982920000|2024-10-15 09:02:00|194093.4|193968.4|194079.6|193954.6|194093.4|194008.4|194058.4|193954.6|12
1728982930000|2024-10-15 09:02:10|194058.4|194008.4|194079.7|193954.7|194079.7|194008.4|194058.4|193954.6|6
1728982950000|2024-10-15 09:02:30|194132|193917|194132|193917|194132|193917|194132|193917|1
1728982960000|2024-10-15 09:02:40|194081.4|193956.4|194063|194013|194081.4|194015.7|194063|193956.4|6
1728982970000|2024-10-15 09:02:50|194066.9|194016.9|194063.3|194013.3|194066.9|194016.9|194061|194011|21
1728982980000|2024-10-15 09:03:00|194061.1|194011.1|194069.4|194019.4|194083.6|194033.6|194060|194010|12
1728982990000|2024-10-15 09:03:10|194068.1|194018.1|194067.2|194017.2|194068.1|194018.1|194063.4|194013.4|4
1728983010000|2024-10-15 09:03:30|194063.3|194013.3|194074.3|194024.3|194074.3|194024.3|194063.3|194013.3|5
1728983020000|2024-10-15 09:03:40|194098.9|194048.9|194096.1|194046.1|194100.4|194050.4|194093.7|194043.7|8
1728983050000|2024-10-15 09:04:10|194101.9|194051.9|194097.2|194047.2|194107.4|194057.4|194097.2|194047.2|3
1728983060000|2024-10-15 09:04:20|194112.7|194062.7|194130|194080|194143.1|194093.1|194112.7|194062.7|7
1728983070000|2024-10-15 09:04:30|194167.9|194042.9|194171.7|194046.7|194177.6|194104.5|194154.5|194042.9|10
1728983080000|2024-10-15 09:04:40|194172.3|194047.3|194171.8|194046.8|194172.3|194047.3|194171.8|194046.8|2
1728983090000|2024-10-15 09:04:50|194171.1|194046.1|194170.7|194045.7|194171.1|194046.1|194170|194045|3
1728983100000|2024-10-15 09:05:00|194169.2|194044.2|194175.6|194050.6|194176.4|194051.4|194169.2|194044.2|4
1728983110000|2024-10-15 09:05:10|194154.8|194104.8|194141.5|194091.5|194154.8|194104.8|194123.9|194073.9|9
1728983120000|2024-10-15 09:05:20|194140.5|194090.5|194186.7|194061.7|194189|194091|194123.9|194037.6|12
1728983130000|2024-10-15 09:05:30|194166.7|194116.7|194119.9|194069.9|194166.7|194116.7|194118.9|194068.9|7
1728983140000|2024-10-15 09:05:40|194175.1|194050.1|194170.5|194120.5|194188.9|194125.6|194117.5|194033.3|22
1728983150000|2024-10-15 09:05:50|194170.3|194120.3|194217.9|194167.9|194218.8|194168.8|194170.3|194068.6|16
1728983160000|2024-10-15 09:06:00|194215.1|194165.1|194218.1|194168.1|194247.9|194169.8|194212.1|194115|13
1728983170000|2024-10-15 09:06:10|194216.5|194166.5|194252.3|194127.3|194253|194168.7|194216.5|194124.6|7
1728983180000|2024-10-15 09:06:20|194251.2|194126.2|194215.2|194165.2|194251.2|194177|194198.6|194123.2|9
1728983190000|2024-10-15 09:06:30|194252.8|194127.8|194258.5|194133.5|194259|194134|194240.7|194115.7|6
1728983200000|2024-10-15 09:06:40|194254.5|194129.5|194254.5|194129.5|194254.5|194129.5|194254.5|194129.5|1
1728983220000|2024-10-15 09:07:00|194250.6|194125.6|194256.1|194131.1|194256.1|194131.1|194240.5|194115.5|5
1728983230000|2024-10-15 09:07:10|194252.9|194127.9|194216.9|194166.9|194252.9|194166.9|194211.8|194114.3|9
1728983240000|2024-10-15 09:07:20|194253.1|194128.1|194253.1|194128.1|194253.1|194128.1|194253.1|194128.1|1
1728983250000|2024-10-15 09:07:30|194216.9|194166.9|194218.6|194168.6|194253.1|194168.6|194216.9|194110.7|9
1728983260000|2024-10-15 09:07:40|194240|194115|194218.6|194168.6|194240|194168.6|194218.6|194115|4
1728983270000|2024-10-15 09:07:50|194224.2|194174.2|194267.5|194142.5|194273|194174.2|194221.2|194142.5|4
1728983280000|2024-10-15 09:08:00|194252|194127|194340.9|194187.4|194341.7|194187.4|194236.6|194111.6|7
1728983290000|2024-10-15 09:08:10|194337.3|194202.9|194337.2|194197.5|194337.3|194202.9|194337.2|194183.8|5
1728983320000|2024-10-15 09:08:40|194337.1|194213.6|194368.9|194228|194368.9|194228|194337.1|194213.6|6
1728983340000|2024-10-15 09:09:00|194367.9|194235.2|194417.9|194265.3|194427.2|194285.6|194367.7|194235.2|17
1728983350000|2024-10-15 09:09:10|194425.3|194272.8|194418.9|194266.5|194426.3|194273.8|194418.9|194266.5|4
1728983360000|2024-10-15 09:09:20|194419.8|194279.7|194418.9|194266.6|194419.8|194279.7|194418.9|194266.6|3
1728983370000|2024-10-15 09:09:30|194425.3|194273|194449.8|194297.4|194449.8|194298.2|194425.3|194273|3
1728983380000|2024-10-15 09:09:40|194449.9|194310.3|194448.9|194309.5|194449.9|194310.3|194439.8|194288|8
1728983390000|2024-10-15 09:09:50|194450.4|194310.2|194463.4|194311.6|194463.7|194311.6|194450.4|194310.2|4
1728983400000|2024-10-15 09:10:00|194461.9|194310.1|194453.7|194314.5|194461.9|194314.5|194453.7|194301.9|4
1728983410000|2024-10-15 09:10:10|194455.4|194303.6|194455.4|194303.6|194455.4|194303.6|194455.4|194303.6|1
1728983420000|2024-10-15 09:10:20|194462.6|194310.8|194462.6|194310.8|194462.6|194310.8|194462.6|194310.8|1
1728983430000|2024-10-15 09:10:30|194462.7|194325.3|194435.9|194300.5|194464.3|194325.3|194435.9|194300.5|11
1728983440000|2024-10-15 09:10:40|194463.3|194299.1|194445.4|194305.5|194463.3|194313.8|194445.4|194299.1|15
1728983450000|2024-10-15 09:10:50||194305.8||194305.5||194305.8||194305.5|4
1728983460000|2024-10-15 09:11:00|194453.6|194305.1|194445.4|194305.5|194453.9|194315.2|194445.4|194304.1|12
1728983470000|2024-10-15 09:11:10|194453.6|194306.1|194453.6|194311.9|194453.6|194311.9|194453.6|194285|6
1728983480000|2024-10-15 09:11:20|194439.1|194302.2|194450.6|194308.3|194450.6|194308.8|194439.1|194300.5|8
1728983490000|2024-10-15 09:11:30||194309.6||194309.9||194309.9||194308.9|11
1728983500000|2024-10-15 09:11:40|194440.1|194309.3|194440.1|194302.3|194440.1|194309.3|194440.1|194301.6|9
1728983510000|2024-10-15 09:11:50||194302.6||194302.3||194302.6||194302.3|6
1728983520000|2024-10-15 09:12:00|194451.6|194301.6|194453.8|194313.5|194453.8|194313.5|194428.8|194298.1|6
1728983530000|2024-10-15 09:12:10|194459.8|194322.4|194491.5|194361.2|194508.3|194371.6|194459.8|194322.4|6
1728983540000|2024-10-15 09:12:20|194509.8|194373.1|194503.8|194363.2|194509.8|194373.1|194493.5|194352.8|6
1728983550000|2024-10-15 09:12:30|194493.5|194371.3|194491.2|194360.9|194503.9|194371.3|194491.2|194360.9|6
1728983560000|2024-10-15 09:12:40|194502.4|194372.2|194491.7|194361.4|194502.4|194372.2|194491.7|194361.4|2
1728983580000|2024-10-15 09:13:00|194481.1|194350.8|194489.4|194359.2|194489.4|194359.2|194471.6|194341.3|6
1728983600000|2024-10-15 09:13:20|194497.1|194366.8|194485.3|194355|194497.1|194366.8|194485.3|194355|2
1728983620000|2024-10-15 09:13:40|194494.4|194364.2|194486.7|194356.4|194496.9|194366.7|194484.1|194353.9|6
1728983630000|2024-10-15 09:13:50|194496.7|194366.5|194486.7|194356.4|194496.9|194366.6|194484.7|194354.4|7
1728983640000|2024-10-15 09:14:00|194476.1|194345.9|194476.1|194345.9|194476.1|194345.9|194476.1|194345.9|1
1728983650000|2024-10-15 09:14:10|194484.6|194354.3|194479|194348.8|194489|194358.8|194464.2|194334|6
1728983680000|2024-10-15 09:14:40|194488.6|194358.4|194487.7|194357.4|194488.6|194358.4|194477.8|194347.6|3
1728983690000|2024-10-15 09:14:50|194478.3|194348|194478.3|194348|194478.3|194348|194478.3|194348|1
1728983700000|2024-10-15 09:15:00|194490.5|194360.3|194490.5|194360.3|194490.5|194360.3|194490.5|194360.3|1
1728983710000|2024-10-15 09:15:10|194478.2|194347.9|194478.2|194347.9|194478.2|194347.9|194478.2|194347.9|1
1728983730000|2024-10-15 09:15:30|194489.3|194359|194489.3|194359|194489.3|194359|194489.3|194359|1
1728983740000|2024-10-15 09:15:40|194500.2|194369.9|194527.1|194396.8|194527.1|194396.8|194500.2|194369.9|3
1728983750000|2024-10-15 09:15:50|194516.3|194386|194503.9|194373.6|194516.3|194386|194491|194360.7|4
1728983760000|2024-10-15 09:16:00|194494.2|194363.9|194501.4|194371.1|194505.3|194375.1|194481.4|194351.1|6
1728983770000|2024-10-15 09:16:10|194490.5|194360.2|194482.1|194351.9|194490.5|194360.2|194482.1|194351.9|2
1728983800000|2024-10-15 09:16:40|194530|194313|194516.3|194386|194530|194386|194516.3|194313|2
1728983820000|2024-10-15 09:17:00|194526.5|194396.2|194546.5|194416.2|194546.5|194416.2|194526.5|194396.2|2
1728983830000|2024-10-15 09:17:10|194536.3|194406|194525.4|194395.2|194536.3|194406|194525.4|194395.2|2
1728983850000|2024-10-15 09:17:30|194540.1|194409.8|194520.3|194390|194540.1|194409.8|194517.9|194387.6|4
1728983870000|2024-10-15 09:17:50|194493.7|194363.5|194453|194403|194493.9|194403|194453|194354|4
1728983880000|2024-10-15 09:18:00|194450.4|194400.4|194428.1|194378.1|194450.4|194400.4|194424.8|194374.8|4
1728983890000|2024-10-15 09:18:10|194424.9|194374.9|194344.3|194294.3|194432.5|194382.5|194340.2|194290.2|17
1728983900000|2024-10-15 09:18:20|194343.4|194293.4|194353.4|194303.4|194353.4|194303.4|194325.2|194275.2|9
1728983910000|2024-10-15 09:18:30|194345|194295|194365.3|194315.3|194366.8|194316.8|194345|194295|9
1728983920000|2024-10-15 09:18:40|194362.1|194312.1|194357.6|194307.6|194365.2|194315.2|194356.4|194306.4|8
1728983930000|2024-10-15 09:18:50|194357.4|194307.4|194367.1|194317.1|194367.1|194317.1|194352.5|194302.5|9
1728983940000|2024-10-15 09:19:00|194371.2|194321.2|194369.6|194319.6|194371.2|194321.2|194362.1|194312.1|4
1728983950000|2024-10-15 09:19:10|194364.7|194314.7|194358.6|194308.6|194364.7|194314.7|194344.6|194294.6|10
1728983960000|2024-10-15 09:19:20|194363.6|194313.6|194360.5|194310.5|194363.6|194313.6|194353.9|194303.9|11
1728983970000|2024-10-15 09:19:30|194354.2|194304.2|194354.6|194304.6|194358.7|194308.7|194354.2|194304.2|3
1728983990000|2024-10-15 09:19:50|194350.9|194300.9|194342.9|194292.9|194352.7|194302.7|194342.5|194292.5|9
1728984000000|2024-10-15 09:20:00|194339.4|194289.4|194326.9|194276.9|194339.4|194289.4|194326.9|194276.9|4
1728984010000|2024-10-15 09:20:10|194330.3|194280.3|194330.3|194280.3|194330.3|194280.3|194330.3|194280.3|1
1728984020000|2024-10-15 09:20:20|194327.5|194277.5|194327.5|194277.5|194327.5|194277.5|194327.5|194277.5|1
1728984030000|2024-10-15 09:20:30|194331.3|194281.3|194336.7|194286.7|194336.7|194286.7|194331.3|194281.3|5
1728984040000|2024-10-15 09:20:40|194341.4|194291.4|194349.3|194299.3|194357.3|194307.3|194341.4|194291.4|6
1728984060000|2024-10-15 09:21:00|194356.5|194306.5|194349.1|194299.1|194356.5|194306.5|194344.3|194294.3|13
1728984070000|2024-10-15 09:21:10|194344.3|194294.3|194333.7|194283.7|194344.3|194294.3|194327.6|194277.6|4
1728984080000|2024-10-15 09:21:20|194327.7|194277.7|194328.9|194278.9|194331.8|194281.8|194325.3|194275.3|4
1728984090000|2024-10-15 09:21:30|194333.6|194283.6|194329.6|194279.6|194333.6|194283.6|194329.6|194279.6|2
1728984100000|2024-10-15 09:21:40|194325|194275|194323.6|194273.6|194328.8|194278.8|194323.6|194273.6|3
1728984120000|2024-10-15 09:22:00|194319.3|194269.3|194330.9|194280.9|194334.9|194284.9|194319.3|194269.3|6
1728984130000|2024-10-15 09:22:10|194335.1|194285.1|194331.8|194281.8|194335.1|194285.1|194323.7|194273.7|3
1728984140000|2024-10-15 09:22:20|194323.7|194273.7|194333|194283|194336.2|194286.2|194323.7|194273.7|6
1728984160000|2024-10-15 09:22:40|194323.9|194273.9|194330.6|194280.6|194331.3|194281.3|194323.6|194273.6|5
1728984170000|2024-10-15 09:22:50|194335|194285|194327.1|194277.1|194335|194285|194327.1|194277.1|2
1728984180000|2024-10-15 09:23:00|194331.8|194281.8|194332|194282|194332.2|194282.2|194323.6|194273.6|9
1728984190000|2024-10-15 09:23:10|194323.6|194273.6|194332.1|194282.1|194332.1|194282.1|194323.6|194273.6|2
1728984220000|2024-10-15 09:23:40|194419|194180|194419|194180|194421|194181|194419|194180|3
1728984230000|2024-10-15 09:23:50|194373.6|194248.6|194340.7|194290.7|194381.5|194290.7|194340.7|194248.6|3
1728984240000|2024-10-15 09:24:00|194331.5|194281.5|194325.5|194275.5|194338.2|194288.2|194325.5|194275.5|4
1728984270000|2024-10-15 09:24:30|194413|194178|194414|194179|194414|194179|194413|194178|3
1728984280000|2024-10-15 09:24:40||194180||194180||194180||194180|1
1728984290000|2024-10-15 09:24:50|194412|194229|194326|194276|194413|194276|194326|194229|6
1728984310000|2024-10-15 09:25:10|194315.7|194265.7|194357.3|194232.3|194368.7|194265.7|194310.9|194232.3|6
1728984320000|2024-10-15 09:25:20|194356.8|194231.8|194371.6|194246.6|194371.6|194246.6|194353.8|194228.8|4
1728984330000|2024-10-15 09:25:30|194376.2|194251.2|194370.1|194245.1|194376.2|194251.2|194363.4|194238.4|4
1728984340000|2024-10-15 09:25:40|194364.3|194239.3|194369.6|194244.6|194369.6|194244.6|194364.3|194239.3|2
1728984360000|2024-10-15 09:26:00|194359.8|194234.8|194370.8|194245.8|194370.8|194245.8|194359.8|194234.8|3
1728984370000|2024-10-15 09:26:10|194376.4|194251.4|194404.8|194279.8|194418.1|194293.1|194376.4|194251.4|7
1728984380000|2024-10-15 09:26:20|194409.7|194284.7|194468.4|194343.4|194468.4|194343.4|194409.7|194284.7|5
1728984390000|2024-10-15 09:26:30|194467.4|194342.4|194426.3|194376.3|194467.4|194376.4|194421.8|194336.7|8
1728984400000|2024-10-15 09:26:40|194430.3|194380.3|194426.1|194376.1|194430.3|194380.3|194421|194371|4
1728984410000|2024-10-15 09:26:50|194431.5|194381.5|194427.3|194377.3|194431.5|194381.5|194427.3|194377.3|2
1728984420000|2024-10-15 09:27:00|194423.7|194373.7|194425|194375|194428|194378|194420.4|194370.4|5
1728984430000|2024-10-15 09:27:10|194430|194380|194425.1|194375.1|194430|194380|194425.1|194375.1|2
1728984440000|2024-10-15 09:27:20|194430.1|194380.1|194417.7|194367.7|194430.1|194380.1|194413.8|194363.8|10
1728984450000|2024-10-15 09:27:30|194423.5|194373.5|194397.7|194347.7|194423.5|194373.5|194397.7|194347.7|4
1728984460000|2024-10-15 09:27:40|194402.3|194352.3|194405.6|194355.6|194409.1|194359.1|194401|194351|5
1728984470000|2024-10-15 09:27:50|194417.6|194367.6|194441.8|194391.8|194445.4|194395.4|194417.6|194367.6|9
1728984500000|2024-10-15 09:28:20|194521|194310|194521|194310|194521|194310|194521|194310|1
1728984510000|2024-10-15 09:28:30|194523|194311|194442.1|194392.1|194523|194400.4|194433.8|194311|13
1728984520000|2024-10-15 09:28:40|194438.5|194388.5|194430.5|194380.5|194447.7|194397.7|194424.9|194374.9|12
1728984530000|2024-10-15 09:28:50|194435.8|194385.8|194432|194382|194440.3|194390.3|194432|194382|4
1728984540000|2024-10-15 09:29:00|194420.1|194370.1|194459|194334|194463.2|194370.1|194420.1|194320.6|5
1728984550000|2024-10-15 09:29:10|194467.6|194342.6|194465.9|194340.9|194468.9|194343.9|194455.1|194330.1|7
1728984560000|2024-10-15 09:29:20|194461.4|194336.4|194461.9|194336.9|194468.9|194343.9|194461.4|194336.4|3
1728984570000|2024-10-15 09:29:30|194465.5|194340.5|194462.7|194337.7|194465.5|194340.5|194455.5|194330.5|3
1728984580000|2024-10-15 09:29:40|194458.2|194333.2|194461.4|194336.4|194467.7|194342.7|194456.9|194331.9|10
1728984590000|2024-10-15 09:29:50|194459.9|194334.9|194461.5|194336.5|194469.1|194344.1|194455.6|194330.6|18
1728984600000|2024-10-15 09:30:00|194455|194330|194477.2|194352.2|194477.2|194352.2|194455|194330|5
1728984610000|2024-10-15 09:30:10|194472.3|194347.3|194472.3|194347.3|194472.3|194347.3|194472.3|194347.3|1
1728984640000|2024-10-15 09:30:40|194521|194302|194523|194303|194523|194303|194521|194302|2
1728984660000|2024-10-15 09:31:00|194525|194305|194473.7|194348.7|194525|194348.7|194473.7|194305|3
1728984670000|2024-10-15 09:31:10|194479.4|194354.4|194473.9|194348.9|194479.9|194354.9|194473.8|194348.8|10
1728984680000|2024-10-15 09:31:20|194479.4|194354.4|194484.1|194359.1|194484.1|194359.1|194473.9|194348.9|11
1728984690000|2024-10-15 09:31:30|194475.2|194350.2|194477.4|194352.4|194482.3|194357.3|194475.2|194350.2|3
1728984700000|2024-10-15 09:31:40|194482.3|194357.3|194477.4|194352.4|194482.3|194357.3|194477.3|194352.3|13
1728984710000|2024-10-15 09:31:50|194482.3|194357.3|194567.2|194442.2|194569.7|194444.7|194477.3|194352.3|14
1728984720000|2024-10-15 09:32:00|194570.6|194445.6|194551.8|194501.8|194579.8|194512.1|194533.6|194445.6|12
1728984730000|2024-10-15 09:32:10|194547.8|194497.8|194551.3|194501.3|194551.3|194501.3|194547.8|194497.8|3
1728984740000|2024-10-15 09:32:20|194557.7|194507.7|194559.7|194509.7|194560.4|194510.4|194553.5|194503.5|5
1728984750000|2024-10-15 09:32:30|194557.1|194507.1|194598.1|194548.1|194598.1|194548.1|194549.8|194499.8|10
1728984760000|2024-10-15 09:32:40|194594.3|194544.3|194592.2|194542.2|194599.3|194549.3|194588.1|194538.1|5
1728984770000|2024-10-15 09:32:50|194599.2|194549.2|194591.9|194541.9|194601.6|194551.6|194590.8|194540.8|8
1728984780000|2024-10-15 09:33:00|194599.7|194549.7|194596.2|194546.2|194602.7|194552.7|194592.9|194542.9|8
1728984790000|2024-10-15 09:33:10|194597.5|194547.5|194722.6|194597.6|194722.6|194612.1|194588.1|194538.1|11
1728984800000|2024-10-15 09:33:20|194719.9|194594.9|194700.5|194575.5|194719.9|194594.9|194691.8|194566.8|9
1728984810000|2024-10-15 09:33:30|194710.5|194585.5|194701.8|194576.8|194710.5|194585.5|194701.8|194576.8|2
1728984830000|2024-10-15 09:33:50|194694.9|194569.9|194707.2|194582.2|194707.2|194582.2|194694.9|194569.9|5
1728984840000|2024-10-15 09:34:00|194697.4|194572.4|194699.1|194574.1|194707.6|194582.6|194697.4|194572.4|3
1728984850000|2024-10-15 09:34:10|194693.9|194568.9|194696.4|194571.4|194707|194582|194687.1|194562.1|12
1728984860000|2024-10-15 09:34:20|194691.5|194566.5|194692|194567|194697.7|194572.7|194686.6|194561.6|6
1728984870000|2024-10-15 09:34:30|194688.6|194563.6|194688.6|194563.6|194688.6|194563.6|194688.6|194563.6|1
1728984900000|2024-10-15 09:35:00|194696.7|194571.7|194707|194582|194707|194582|194696.7|194571.7|4
1728984910000|2024-10-15 09:35:10|194703|194578|194703|194578|194703|194578|194703|194578|1
1728984920000|2024-10-15 09:35:20|194697.1|194572.1|194688.6|194563.6|194697.1|194572.1|194679.8|194554.8|6
1728984930000|2024-10-15 09:35:30|194681.7|194556.7|194685|194560|194688.1|194563.1|194681.7|194556.7|4
1728984940000|2024-10-15 09:35:40|194686.4|194561.4|194686.4|194561.4|194686.4|194561.4|194686.4|194561.4|1
1728984960000|2024-10-15 09:36:00|194695.8|194570.8|194696.5|194571.5|194696.5|194571.5|194676.8|194551.8|6
1728984970000|2024-10-15 09:36:10|194687.6|194562.6|194691.5|194566.5|194691.5|194566.5|194687.6|194562.6|2
1728984980000|2024-10-15 09:36:20|194697.3|194572.3|194690.7|194565.7|194697.3|194572.3|194690.5|194565.5|4
1728984990000|2024-10-15 09:36:30|194696.7|194571.7|194690.4|194565.4|194696.7|194571.7|194690.1|194565.1|4
1728985020000|2024-10-15 09:37:00|194696.8|194571.8|194704.9|194579.9|194704.9|194579.9|194696.8|194571.8|2
1728985050000|2024-10-15 09:37:30|194739|194541|194748.9|194623.9|194750|194625|194739|194541|7
1728985060000|2024-10-15 09:37:40|194744.4|194619.4|194680.7|194555.7|194744.4|194619.4|194680|194555|5
1728985070000|2024-10-15 09:37:50|194687.5|194562.5|194683|194558|194687.5|194562.5|194683|194558|2
1728985080000|2024-10-15 09:38:00|194694.2|194569.2|194681.3|194556.3|194694.2|194569.2|194681.3|194556.3|2
1728985090000|2024-10-15 09:38:10|194686.4|194561.4|194686.4|194561.4|194686.4|194561.4|194686.4|194561.4|1
1728985100000|2024-10-15 09:38:20|194689.9|194564.9|194686.7|194561.7|194712.1|194587.1|194681.6|194556.6|8
1728985120000|2024-10-15 09:38:40|194681.6|194556.6|194662.3|194612.3|194702.8|194612.3|194662.3|194556.6|6
1728985130000|2024-10-15 09:38:50|194668.7|194618.7|194674.5|194624.5|194676|194626|194668.4|194618.4|7
1728985140000|2024-10-15 09:39:00|194678.5|194628.5|194699.1|194649.1|194699.1|194649.1|194678.5|194628.5|14
1728985150000|2024-10-15 09:39:10|194694.3|194644.3|194664.2|194614.2|194694.3|194644.3|194636.9|194586.9|23
1728985160000|2024-10-15 09:39:20|194661.2|194611.2|194653.6|194603.6|194661.2|194611.2|194653.6|194603.6|2
1728985170000|2024-10-15 09:39:30|194662.7|194612.7|194659.6|194609.6|194662.7|194612.7|194659.6|194609.6|2
1728985180000|2024-10-15 09:39:40|194656.8|194606.8|194656.8|194606.8|194656.8|194606.8|194656.8|194606.8|1
1728985190000|2024-10-15 09:39:50|194646.3|194596.3|194595.9|194545.9|194646.3|194596.3|194593.2|194543.2|5
1728985200000|2024-10-15 09:40:00|194603.3|194553.3|194611.8|194561.8|194620.6|194570.6|194603.3|194553.3|9
1728985210000|2024-10-15 09:40:10|194608|194558|194598.2|194548.2|194608.6|194558.6|194598.2|194548.2|20
1728985220000|2024-10-15 09:40:20|194594.7|194544.7|194588.8|194538.8|194594.7|194544.7|194583.7|194533.7|4
1728985240000|2024-10-15 09:40:40|194584.5|194534.5|194590.7|194540.7|194590.7|194540.7|194578.7|194528.7|5
1728985260000|2024-10-15 09:41:00|194594.6|194544.6|194634.1|194584.1|194634.1|194584.1|194594.6|194544.6|5
1728985270000|2024-10-15 09:41:10|194630.9|194580.9|194630.9|194580.9|194630.9|194580.9|194630.9|194580.9|1
1728985280000|2024-10-15 09:41:20|194624.1|194574.1|194620.3|194570.3|194624.1|194574.1|194620.3|194570.3|2
1728985290000|2024-10-15 09:41:30|194630|194580|194593|194543|194632.2|194582.2|194587.6|194537.6|8
1728985310000|2024-10-15 09:41:50|194590.8|194540.8|194595.5|194545.5|194595.5|194545.5|194590.8|194540.8|2
1728985320000|2024-10-15 09:42:00|194601.4|194551.4|194553|194503|194601.4|194551.4|194546.2|194496.2|8
1728985330000|2024-10-15 09:42:10|194556.2|194506.2|194551.2|194501.2|194556.2|194506.2|194551.2|194501.2|3
1728985340000|2024-10-15 09:42:20|194555.9|194505.9|194551.8|194501.8|194555.9|194505.9|194551.8|194501.8|2
1728985350000|2024-10-15 09:42:30|194546.6|194496.6|194543.8|194493.8|194550.8|194500.8|194541|194491|10
1728985360000|2024-10-15 09:42:40|194549.5|194499.5|194547.2|194497.2|194551.3|194501.3|194546.9|194496.9|5
1728985380000|2024-10-15 09:43:00|194559.9|194509.9|194571.1|194521.1|194572.6|194522.6|194559.9|194509.9|6
1728985390000|2024-10-15 09:43:10|194576.9|194526.9|194588.6|194538.6|194597.2|194547.2|194576.9|194526.9|4
1728985400000|2024-10-15 09:43:20|194582.5|194532.5|194588.4|194538.4|194588.4|194538.4|194581.5|194531.5|3
1728985410000|2024-10-15 09:43:30|194583.7|194533.7|194588.4|194538.4|194588.4|194538.4|194583.7|194533.7|2
1728985420000|2024-10-15 09:43:40|194584|194534|194587.3|194537.3|194592.8|194542.8|194584|194534|5
1728985440000|2024-10-15 09:44:00|194596.7|194546.7|194601.2|194551.2|194624.8|194574.8|194596.7|194546.7|9
1728985460000|2024-10-15 09:44:20|194618.1|194568.1|194613.2|194563.2|194618.1|194568.1|194608.6|194558.6|5
1728985470000|2024-10-15 09:44:30|194623.7|194573.7|194611.8|194561.8|194623.7|194573.7|194606.7|194556.7|3
1728985480000|2024-10-15 09:44:40|194621.6|194571.6|194592.8|194542.8|194621.6|194571.6|194586.9|194536.9|10
1728985490000|2024-10-15 09:44:50|194599.9|194549.9|194598.1|194548.1|194599.9|194549.9|194598.1|194548.1|2
1728985500000|2024-10-15 09:45:00|194606.8|194556.8|194576.2|194526.2|194606.8|194556.8|194573.2|194523.2|5
1728985510000|2024-10-15 09:45:10|194585.8|194535.8|194576.2|194526.2|194585.8|194535.8|194576.2|194526.2|2
1728985520000|2024-10-15 09:45:20|194571.8|194521.8|194572.8|194522.8|194581.8|194531.8|194571.7|194521.7|7
1728985530000|2024-10-15 09:45:30|194581.2|194531.2|194576.6|194526.6|194583.6|194533.6|194573.2|194523.2|4
1728985560000|2024-10-15 09:46:00|194586.2|194536.2|194576.4|194526.4|194586.2|194536.2|194576.4|194526.4|2
1728985600000|2024-10-15 09:46:40|194585.4|194535.4|194575.7|194525.7|194585.4|194535.4|194575.7|194525.7|2
1728985610000|2024-10-15 09:46:50|194587.4|194537.4|194577.6|194527.6|194587.4|194537.4|194577.6|194527.6|2
1728985640000|2024-10-15 09:47:20|194573.3|194523.3|194577.7|194527.7|194584.3|194534.3|194573.3|194523.3|3
1728985650000|2024-10-15 09:47:30|194572.5|194522.5|194575.3|194525.3|194585|194535|194572.5|194522.5|3
1728985660000|2024-10-15 09:47:40|194585.8|194535.8|194579.5|194529.5|194586.2|194536.2|194575.4|194525.4|4
1728985680000|2024-10-15 09:48:00|194575.2|194525.2|194625|194575|194625|194575|194571.8|194521.8|9
1728985690000|2024-10-15 09:48:10|194614|194564|194628.1|194578.1|194628.1|194578.1|194611.5|194561.5|9
1728985700000|2024-10-15 09:48:20|194632.3|194582.3|194632.3|194582.3|194639.6|194589.6|194626.8|194576.8|6
1728985710000|2024-10-15 09:48:30|194630.5|194580.5|194626.7|194576.7|194630.5|194580.5|194626.7|194576.7|2
1728985720000|2024-10-15 09:48:40|194622.8|194572.8|194587.9|194537.9|194624.1|194574.1|194587.9|194537.9|10
1728985730000|2024-10-15 09:48:50|194585.2|194535.2|194585.2|194535.2|194585.2|194535.2|194585.2|194535.2|1
1728985740000|2024-10-15 09:49:00|194588.5|194538.5|194589.2|194539.2|194589.2|194539.2|194588.5|194538.5|2
1728985750000|2024-10-15 09:49:10|194585.3|194535.3|194588.2|194538.2|194588.2|194538.2|194585.3|194535.3|2
1728985760000|2024-10-15 09:49:20|194584.5|194534.5|194584.7|194534.7|194584.7|194534.7|194584.5|194534.5|2
1728985770000|2024-10-15 09:49:30|194589.1|194539.1|194589.1|194539.1|194589.1|194539.1|194589.1|194539.1|1
1728985790000|2024-10-15 09:49:50|194584.7|194534.7|194597.3|194547.3|194597.3|194547.3|194584.7|194534.7|3
1728985800000|2024-10-15 09:50:00|194602.5|194552.5|194632.4|194582.4|194635.8|194585.8|194602.5|194552.5|4
1728985820000|2024-10-15 09:50:20|194628.1|194578.1|194572.6|194522.6|194628.1|194578.1|194566.2|194516.2|24
1728985830000|2024-10-15 09:50:30|194567.5|194517.5|194565|194515|194567.5|194517.5|194565|194515|2
1728985840000|2024-10-15 09:50:40|194568.9|194518.9|194531|194481|194568.9|194518.9|194509.3|194459.3|10
1728985850000|2024-10-15 09:50:50|194535.4|194485.4|194493.4|194443.4|194535.4|194485.4|194488.4|194438.4|19
1728985860000|2024-10-15 09:51:00|194495.8|194445.8|194500.9|194450.9|194507|194457|194495.8|194445.8|3
1728985870000|2024-10-15 09:51:10|194505.4|194455.4|194502.7|194452.7|194505.4|194455.4|194502.7|194452.7|2
1728985890000|2024-10-15 09:51:30|194488.7|194438.7|194479.1|194429.1|194488.7|194438.7|194478.7|194428.7|4
1728985900000|2024-10-15 09:51:40|194472.6|194422.6|194468.8|194418.8|194480.7|194430.7|194465.4|194415.4|6
1728985920000|2024-10-15 09:52:00|194482.7|194432.7|194467.6|194417.6|194482.7|194432.7|194467.6|194417.6|4
1728985930000|2024-10-15 09:52:10|194471.4|194421.4|194468.3|194418.3|194471.4|194421.4|194463.1|194413.1|6
1728985960000|2024-10-15 09:52:40|194468.6|194418.6|194468.6|194418.6|194468.6|194418.6|194468.6|194418.6|1
1728985980000|2024-10-15 09:53:00|194480.6|194430.6|194468.7|194418.7|194480.6|194430.6|194468.7|194418.7|2
1728985990000|2024-10-15 09:53:10|194465.2|194415.2|194469.2|194419.2|194469.2|194419.2|194465.2|194415.2|2
1728986020000|2024-10-15 09:53:40|194539|194350|194464.5|194414.5|194539|194422.1|194464.5|194350|6
1728986030000|2024-10-15 09:53:50|194470.7|194420.7|194473.5|194423.5|194498|194448|194470.7|194420.7|10
1728986050000|2024-10-15 09:54:10|194470.6|194420.6|194471|194421|194474.2|194424.2|194470.6|194420.6|3
1728986060000|2024-10-15 09:54:20|194468.5|194418.5|194468.5|194418.5|194468.5|194418.5|194468.5|194418.5|1
1728986080000|2024-10-15 09:54:40|194472.2|194422.2|194480.4|194430.4|194480.4|194430.4|194472.2|194422.2|3
1728986090000|2024-10-15 09:54:50|194490.2|194440.2|194501.7|194451.7|194513.4|194463.4|194490.2|194440.2|5
1728986100000|2024-10-15 09:55:00|194516.8|194466.8|194530.3|194480.3|194530.3|194480.3|194507.5|194457.5|7
1728986110000|2024-10-15 09:55:10|194527.7|194477.7|194509.7|194459.7|194531.1|194481.1|194506|194456|8
1728986120000|2024-10-15 09:55:20|194513|194463|194494.7|194444.7|194534.1|194484.1|194494.7|194444.7|7
1728986130000|2024-10-15 09:55:30|194504.6|194454.6|194505.7|194455.7|194511.2|194461.2|194504.6|194454.6|3
1728986140000|2024-10-15 09:55:40|194503.2|194453.2|194493.2|194443.2|194503.2|194453.2|194485|194435|5
1728986150000|2024-10-15 09:55:50|194487.6|194437.6|194490.5|194440.5|194494.6|194444.6|194483.3|194433.3|12
1728986160000|2024-10-15 09:56:00|194498.4|194448.4|194505.3|194455.3|194510.8|194460.8|194497.5|194447.5|9
1728986170000|2024-10-15 09:56:10|194509.3|194459.3|194508|194458|194509.3|194459.3|194508|194458|2
1728986180000|2024-10-15 09:56:20|194515.3|194465.3|194523.5|194473.5|194524|194474|194515.3|194465.3|6
1728986190000|2024-10-15 09:56:30|194526.2|194476.2|194531.8|194481.8|194534.8|194484.8|194518.7|194468.7|12
1728986200000|2024-10-15 09:56:40|194528.6|194478.6|194526.9|194476.9|194532|194482|194516.7|194466.7|8
1728986210000|2024-10-15 09:56:50|194516.4|194466.4|194517.3|194467.3|194529.1|194479.1|194516.4|194466.4|6
1728986220000|2024-10-15 09:57:00|194545.3|194495.3|194505.8|194455.8|194545.3|194495.3|194500.7|194450.7|13
1728986230000|2024-10-15 09:57:10|194503.3|194453.3|194503.7|194453.7|194503.7|194453.7|194500.5|194450.5|3
1728986240000|2024-10-15 09:57:20|194506.5|194456.5|194507.3|194457.3|194508.8|194458.8|194500.8|194450.8|8
1728986250000|2024-10-15 09:57:30|194499.9|194449.9|194499.9|194449.9|194499.9|194449.9|194499.9|194449.9|1
1728986260000|2024-10-15 09:57:40|194507.4|194457.4|194510.5|194460.5|194540.7|194490.7|194507.4|194457.4|7
1728986280000|2024-10-15 09:58:00|194515.2|194465.2|194508.9|194458.9|194515.2|194465.2|194502.6|194452.6|7
1728986290000|2024-10-15 09:58:10|194516.6|194466.6|194505.1|194455.1|194516.6|194466.6|194505.1|194455.1|3
1728986300000|2024-10-15 09:58:20|194501.8|194451.8|194458|194408|194501.8|194451.8|194458|194408|11
1728986310000|2024-10-15 09:58:30|194462.9|194412.9|194460.3|194410.3|194462.9|194412.9|194460.3|194410.3|2
1728986320000|2024-10-15 09:58:40|194463.4|194413.4|194461.4|194411.4|194464.7|194414.7|194455.9|194405.9|5
1728986330000|2024-10-15 09:58:50|194457.9|194407.9|194464.5|194414.5|194464.5|194414.5|194457.9|194407.9|2
1728986340000|2024-10-15 09:59:00|194468.1|194418.1|194481.3|194431.3|194481.3|194431.3|194468.1|194418.1|3
1728986350000|2024-10-15 09:59:10|194476.7|194426.7|194476.2|194426.2|194481.1|194431.1|194471.6|194421.6|10
1728986370000|2024-10-15 09:59:30|194479.2|194429.2|194484.8|194434.8|194485.8|194435.8|194475.3|194425.3|10
1728986380000|2024-10-15 09:59:40|194487.2|194437.2|194505.1|194455.1|194511.8|194461.8|194487.2|194437.2|9
1728986390000|2024-10-15 09:59:50|194502.4|194452.4|194504.6|194454.6|194505.6|194455.6|194498|194448|5
1728986400000|2024-10-15 10:00:00|194510.4|194460.4|194515.1|194465.1|194515.1|194465.1|194506.4|194456.4|6
1728986410000|2024-10-15 10:00:10|194506.4|194456.4|194508.1|194458.1|194508.1|194458.1|194505.2|194455.2|3
1728986420000|2024-10-15 10:00:20|194510.7|194460.7|194510.2|194460.2|194510.7|194460.7|194504.2|194454.2|3
1728986430000|2024-10-15 10:00:30|194504.2|194454.2|194508.2|194458.2|194511|194461|194504.2|194454.2|4
1728986450000|2024-10-15 10:00:50|194504.1|194454.1|194505.5|194455.5|194509.2|194459.2|194504.1|194454.1|5
1728986480000|2024-10-15 10:01:20|194582|194397|194507.3|194457.3|194582|194458.1|194504.2|194397|4
1728986490000|2024-10-15 10:01:30|194510|194460|194512.2|194462.2|194517.8|194467.8|194510|194460|5
1728986500000|2024-10-15 10:01:40|194517|194467|194553.7|194503.7|194555.5|194505.5|194517|194467|15
1728986510000|2024-10-15 10:01:50|194559.3|194509.3|194632.6|194582.6|194632.6|194582.6|194552|194502|17
1728986520000|2024-10-15 10:02:00|194623|194573|194620.4|194570.4|194624.9|194574.9|194620.4|194570.4|3
1728986530000|2024-10-15 10:02:10|194616.6|194566.6|194619.3|194569.3|194619.3|194569.3|194616.6|194566.6|2
1728986540000|2024-10-15 10:02:20|194624.5|194574.5|194615|194565|194624.5|194574.5|194610.9|194560.9|6
1728986550000|2024-10-15 10:02:30|194621.7|194571.7|194609.9|194559.9|194621.9|194571.9|194607.9|194557.9|7
1728986560000|2024-10-15 10:02:40|194601.8|194551.8|194584.2|194534.2|194604.5|194554.5|194577.6|194527.6|10
1728986570000|2024-10-15 10:02:50|194593.4|194543.4|194586.2|194536.2|194593.4|194543.4|194583.4|194533.4|6
1728986580000|2024-10-15 10:03:00|194594.7|194544.7|194579.5|194529.5|194603.6|194553.6|194579.5|194529.5|9
1728986590000|2024-10-15 10:03:10|194576.3|194526.3|194546.3|194496.3|194576.3|194526.3|194546.3|194496.3|4
1728986600000|2024-10-15 10:03:20|194543.2|194493.2|194539.3|194489.3|194543.6|194493.6|194536.5|194486.5|4
1728986610000|2024-10-15 10:03:30|194548|194498|194551.8|194501.8|194554.2|194504.2|194548|194498|4
1728986620000|2024-10-15 10:03:40|194554.2|194504.2|194540.5|194490.5|194554.2|194504.2|194537.9|194487.9|5
1728986630000|2024-10-15 10:03:50|194543.5|194493.5|194539.6|194489.6|194549|194499|194539.6|194489.6|4
1728986640000|2024-10-15 10:04:00|194536|194486|194537.5|194487.5|194544.1|194494.1|194536|194486|6
1728986650000|2024-10-15 10:04:10|194547.9|194497.9|194539.9|194489.9|194549|194499|194539.9|194489.9|3
1728986660000|2024-10-15 10:04:20|194542.6|194492.6|194538.6|194488.6|194556.9|194506.9|194538.6|194488.6|8
1728986670000|2024-10-15 10:04:30|194542.3|194492.3|194555.4|194505.4|194555.4|194505.4|194538.3|194488.3|8
1728986680000|2024-10-15 10:04:40|194560.8|194510.8|194557.6|194507.6|194561.7|194511.7|194557|194507|4
1728986690000|2024-10-15 10:04:50|194568.3|194518.3|194578.3|194528.3|194587.2|194537.2|194568.3|194518.3|6
1728986700000|2024-10-15 10:05:00|194587.8|194537.8|194572.6|194522.6|194587.8|194537.8|194572.6|194522.6|8
1728986730000|2024-10-15 10:05:30|194645|194462|194645|194462|194645|194462|194645|194462|1
1728986740000|2024-10-15 10:05:40|194646|194463|194646|194463|194646|194463|194646|194463|1
1728986750000|2024-10-15 10:05:50|194644|194462|194644|194462|194644|194462|194644|194462|1
1728986760000|2024-10-15 10:06:00|194646|194463|194579.5|194529.5|194646|194540.7|194577.6|194463|7
1728986770000|2024-10-15 10:06:10|194576|194526|194579.7|194529.7|194586.3|194536.3|194576|194526|4
1728986790000|2024-10-15 10:06:30|194576.6|194526.6|194535|194485|194576.6|194526.6|194527.5|194477.5|4
1728986800000|2024-10-15 10:06:40|194542.3|194492.3|194554.3|194504.3|194557.2|194507.2|194535.1|194410.1|6
1728986820000|2024-10-15 10:07:00|194556.9|194506.9|194557.5|194507.5|194562.9|194512.9|194555.3|194505.3|12
1728986830000|2024-10-15 10:07:10|194554.5|194504.5|194556.6|194506.6|194559.9|194509.9|194550.8|194500.8|15
1728986840000|2024-10-15 10:07:20|194553.1|194503.1|194560.5|194510.5|194560.5|194510.5|194552.5|194502.5|4
1728986850000|2024-10-15 10:07:30|194558|194508|194561.4|194511.4|194561.4|194511.4|194556.3|194506.3|5
1728986860000|2024-10-15 10:07:40|194564|194514|194558.2|194508.2|194570.4|194520.4|194558.2|194508.2|8
1728986870000|2024-10-15 10:07:50|194553.1|194503.1|194552.5|194502.5|194557.8|194507.8|194552.5|194502.5|4
1728986880000|2024-10-15 10:08:00|194556.4|194506.4|194623.6|194573.6|194623.9|194573.9|194556.4|194506.4|11
1728986890000|2024-10-15 10:08:10|194629.6|194579.6|194623.3|194573.3|194629.6|194579.6|194622.5|194572.5|5
1728986900000|2024-10-15 10:08:20|194627|194577|194639.6|194589.6|194643.8|194593.8|194627|194577|12
1728986910000|2024-10-15 10:08:30|194642.8|194592.8|194658.1|194608.1|194658.1|194608.1|194641.9|194591.9|6
1728986920000|2024-10-15 10:08:40|194662.5|194612.5|194683.5|194633.5|194691.5|194641.5|194660.1|194610.1|13
1728986930000|2024-10-15 10:08:50|194682.9|194632.9|194689|194639|194691.1|194641.1|194682.9|194632.9|4
1728986940000|2024-10-15 10:09:00|194697.3|194647.3|194692.5|194642.5|194697.3|194647.3|194641.8|194591.8|15
1728986950000|2024-10-15 10:09:10|194698.3|194648.3|194698.6|194648.6|194698.6|194648.6|194695.2|194645.2|5
1728986960000|2024-10-15 10:09:20|194695.3|194645.3|194696.1|194646.1|194700.1|194650.1|194695.3|194645.3|3
1728986970000|2024-10-15 10:09:30|194700|194650|194687.5|194637.5|194700|194650|194687.5|194637.5|2
1728986980000|2024-10-15 10:09:40|194694.6|194644.6|194673.7|194623.7|194694.6|194644.6|194673.7|194623.7|8
1728986990000|2024-10-15 10:09:50|194679.5|194629.5|194695.1|194645.1|194703.3|194653.3|194675.1|194625.1|9
1728987000000|2024-10-15 10:10:00|194702.3|194652.3|194695|194645|194702.3|194652.3|194695|194645|2
1728987010000|2024-10-15 10:10:10|194690.5|194640.5|194693.7|194643.7|194698.6|194648.6|194680.1|194630.1|16
1728987020000|2024-10-15 10:10:20|194690.2|194640.2|194692.7|194642.7|194696.6|194646.6|194685.6|194635.6|4
1728987040000|2024-10-15 10:10:40|194688.5|194638.5|194665.3|194615.3|194688.5|194638.5|194662.8|194612.8|6
1728987060000|2024-10-15 10:11:00|194667.9|194617.9|194664|194614|194667.9|194617.9|194664|194614|2
1728987070000|2024-10-15 10:11:10|194668.3|194618.3|194668.3|194618.3|194668.3|194618.3|194668.3|194618.3|1
1728987080000|2024-10-15 10:11:20|194665.4|194615.4|194665.4|194615.4|194665.4|194615.4|194665.4|194615.4|1
1728987090000|2024-10-15 10:11:30|194670.1|194620.1|194688.2|194638.2|194694.5|194644.5|194670.1|194620.1|8
1728987100000|2024-10-15 10:11:40|194696.9|194646.9|194689|194639|194696.9|194646.9|194689|194639|2
1728987110000|2024-10-15 10:11:50|194696.9|194646.9|194688.5|194638.5|194696.9|194646.9|194688.5|194638.5|2
1728987120000|2024-10-15 10:12:00|194685.3|194635.3|194690.5|194640.5|194693.6|194643.6|194685.3|194635.3|7
1728987130000|2024-10-15 10:12:10|194687.9|194637.9|194687.9|194637.9|194687.9|194637.9|194687.9|194637.9|1
1728987140000|2024-10-15 10:12:20|194691.6|194641.6|194688.6|194638.6|194691.6|194641.6|194688.6|194638.6|2
1728987160000|2024-10-15 10:12:40|194698.7|194648.7|194655.3|194605.3|194698.7|194648.7|194655.3|194605.3|3
1728987170000|2024-10-15 10:12:50|194668.5|194618.5|194662.3|194612.3|194668.5|194618.5|194662.3|194612.3|3
1728987180000|2024-10-15 10:13:00|194659.7|194609.7|194660.3|194610.3|194662.4|194612.4|194654|194604|4
1728987190000|2024-10-15 10:13:10|194667|194617|194665.3|194615.3|194667|194617|194665.3|194615.3|2
1728987200000|2024-10-15 10:13:20|194671.1|194621.1|194671.3|194621.3|194674.1|194624.1|194668.5|194618.5|5
1728987210000|2024-10-15 10:13:30|194674.5|194624.5|194669.7|194619.7|194674.5|194624.5|194669.7|194619.7|2
1728987220000|2024-10-15 10:13:40|194673.4|194623.4|194673.4|194623.4|194673.4|194623.4|194673.4|194623.4|1
1728987240000|2024-10-15 10:14:00|194680|194630|194652.9|194602.9|194687.9|194637.9|194652.9|194602.9|10
1728987250000|2024-10-15 10:14:10|194663.9|194613.9|194664.3|194614.3|194666.8|194616.8|194663.9|194613.9|3
1728987260000|2024-10-15 10:14:20|194660.9|194610.9|194652.1|194602.1|194660.9|194610.9|194649.3|194599.3|7
1728987270000|2024-10-15 10:14:30|194654.7|194604.7|194659.2|194609.2|194659.2|194609.2|194654.7|194604.7|2
1728987280000|2024-10-15 10:14:40|194663.4|194613.4|194666.3|194616.3|194670|194620|194663.4|194613.4|5
1728987300000|2024-10-15 10:15:00|194674|194624|194656.4|194606.4|194674|194624|194653.1|194603.1|3
1728987310000|2024-10-15 10:15:10|194653.4|194603.4|194639.7|194589.7|194653.4|194603.4|194630.2|194580.2|6
1728987320000|2024-10-15 10:15:20|194636.7|194586.7|194639.2|194589.2|194639.2|194589.2|194636.7|194586.7|2
1728987330000|2024-10-15 10:15:30|194636.2|194586.2|194636.2|194586.2|194636.2|194586.2|194636.2|194586.2|1
1728987340000|2024-10-15 10:15:40|194639.2|194589.2|194627.3|194577.3|194639.2|194589.2|194624.1|194574.1|3
1728987350000|2024-10-15 10:15:50|194624.4|194574.4|194628.4|194578.4|194628.5|194578.5|194618.2|194568.2|9
1728987360000|2024-10-15 10:16:00|194634.7|194584.7|194631.7|194581.7|194634.7|194584.7|194631.7|194581.7|2
1728987370000|2024-10-15 10:16:10|194628.8|194578.8|194634.3|194584.3|194639|194589|194618.7|194568.7|6
1728987380000|2024-10-15 10:16:20|194630.2|194580.2|194625.5|194575.5|194630.2|194580.2|194625.5|194575.5|3
1728987390000|2024-10-15 10:16:30|194628.2|194578.2|194622.8|194572.8|194628.2|194578.2|194620.1|194570.1|11
1728987400000|2024-10-15 10:16:40|194619.7|194569.7|194635.7|194585.7|194639.5|194589.5|194619.7|194569.7|6
1728987410000|2024-10-15 10:16:50|194632|194582|194620.1|194570.1|194632|194582|194620.1|194570.1|3
1728987420000|2024-10-15 10:17:00|194626|194576|194628.5|194578.5|194634.8|194584.8|194623|194573|9
1728987430000|2024-10-15 10:17:10|194636|194586|194633.1|194583.1|194636|194586|194633.1|194583.1|2
1728987470000|2024-10-15 10:17:50|194636.5|194586.5|194632.1|194582.1|194636.5|194586.5|194632.1|194582.1|4
1728987480000|2024-10-15 10:18:00|194656|194606|194662.1|194612.1|194669.2|194619.2|194654.2|194604.2|9
1728987490000|2024-10-15 10:18:10|194656.4|194606.4|194656.4|194606.4|194656.4|194606.4|194656.4|194606.4|1
1728987510000|2024-10-15 10:18:30|194653.3|194603.3|194618.2|194568.2|194653.3|194603.3|194618.2|194568.2|10
1728987520000|2024-10-15 10:18:40|194615.5|194565.5|194622.6|194572.6|194629.3|194579.3|194615.5|194565.5|8
1728987540000|2024-10-15 10:19:00|194625.2|194575.2|194630.6|194580.6|194631|194581|194625.2|194575.2|5
1728987550000|2024-10-15 10:19:10|194625.5|194575.5|194625.8|194575.8|194629.5|194579.5|194625.5|194575.5|3
1728987560000|2024-10-15 10:19:20|194628.6|194578.6|194628.6|194578.6|194628.6|194578.6|194628.6|194578.6|1
1728987570000|2024-10-15 10:19:30|194631.3|194581.3|194641.7|194591.7|194641.7|194591.7|194631.3|194581.3|2
1728987580000|2024-10-15 10:19:40|194638|194588|194637.3|194587.3|194648.4|194598.4|194627.9|194577.9|15
1728987600000|2024-10-15 10:20:00|194644.1|194594.1|194637.1|194587.1|194644.1|194594.1|194629.4|194579.4|6
1728987610000|2024-10-15 10:20:10|194634.3|194584.3|194631.2|194581.2|194634.3|194584.3|194631.2|194581.2|2
1728987620000|2024-10-15 10:20:20|194627.8|194577.8|194630.2|194580.2|194634.7|194584.7|194627.8|194577.8|5
1728987630000|2024-10-15 10:20:30|194627.1|194577.1|194619.6|194569.6|194627.1|194577.1|194613.8|194563.8|10
1728987660000|2024-10-15 10:21:00|194623.2|194573.2|194627.7|194577.7|194627.7|194577.7|194623.2|194573.2|2
1728987670000|2024-10-15 10:21:10|194624.7|194574.7|194622.3|194572.3|194624.7|194574.7|194622.3|194572.3|2
1728987680000|2024-10-15 10:21:20|194619.7|194569.7|194622.3|194572.3|194624.8|194574.8|194619.7|194569.7|3
1728987690000|2024-10-15 10:21:30|194619.6|194569.6|194619.6|194569.6|194619.6|194569.6|194619.6|194569.6|1
1728987700000|2024-10-15 10:21:40|194623.9|194573.9|194622.1|194572.1|194623.9|194573.9|194618.4|194568.4|3
1728987710000|2024-10-15 10:21:50|194627.2|194577.2|194632.7|194582.7|194632.7|194582.7|194627.2|194577.2|4
1728987720000|2024-10-15 10:22:00|194635.3|194585.3|194635.6|194585.6|194636|194586|194630.8|194580.8|4
1728987730000|2024-10-15 10:22:10|194628.4|194578.4|194628.3|194578.3|194637|194587|194628.3|194578.3|4
1728987750000|2024-10-15 10:22:30|194625.5|194575.5|194621.9|194571.9|194625.5|194575.5|194619.4|194569.4|3
1728987760000|2024-10-15 10:22:40|194608.5|194558.5|194600.2|194550.2|194608.5|194558.5|194591.8|194541.8|12
1728987770000|2024-10-15 10:22:50|194604.5|194554.5|194601.8|194551.8|194604.5|194554.5|194591.1|194541.1|9
1728987780000|2024-10-15 10:23:00|194612.4|194562.4|194623|194573|194630.4|194580.4|194612.4|194562.4|5
1728987790000|2024-10-15 10:23:10|194625.5|194575.5|194625.5|194575.5|194625.5|194575.5|194625.5|194575.5|1
1728987800000|2024-10-15 10:23:20|194622.8|194572.8|194624.7|194574.7|194624.7|194574.7|194617.7|194567.7|5
1728987810000|2024-10-15 10:23:30|194622.3|194572.3|194622.5|194572.5|194630.2|194580.2|194622.3|194572.3|4
1728987820000|2024-10-15 10:23:40|194627.2|194577.2|194628.5|194578.5|194629.6|194579.6|194624.5|194574.5|5
1728987830000|2024-10-15 10:23:50|194622.7|194572.7|194626.6|194576.6|194626.6|194576.6|194622.4|194572.4|4
1728987840000|2024-10-15 10:24:00|194634.5|194584.5|194630.7|194580.7|194643.9|194593.9|194625|194575|11
1728987850000|2024-10-15 10:24:10|194633.1|194583.1|194642.7|194592.7|194642.7|194592.7|194633.1|194583.1|5
1728987860000|2024-10-15 10:24:20|194640.2|194590.2|194637.4|194587.4|194640.2|194590.2|194633.6|194583.6|10
1728987870000|2024-10-15 10:24:30|194634.9|194584.9|194637.8|194587.8|194637.8|194587.8|194630.4|194580.4|4
1728987890000|2024-10-15 10:24:50|194632.1|194582.1|194629.2|194579.2|194632.1|194582.1|194629.2|194579.2|2
1728987900000|2024-10-15 10:25:00|194635.8|194585.8|194639.1|194589.1|194650.4|194600.4|194634.3|194584.3|8
1728987910000|2024-10-15 10:25:10|194636.4|194586.4|194636.1|194586.1|194640.2|194590.2|194629.2|194579.2|8
1728987920000|2024-10-15 10:25:20|194623.2|194573.2|194625.3|194575.3|194625.3|194575.3|194618.9|194568.9|4
1728987930000|2024-10-15 10:25:30|194628.5|194578.5|194622|194572|194630|194580|194622|194572|7
1728987940000|2024-10-15 10:25:40|194619.1|194569.1|194617.4|194567.4|194621.5|194571.5|194612.4|194562.4|11
1728987960000|2024-10-15 10:26:00|194624.1|194574.1|194626.5|194576.5|194626.5|194576.5|194619.4|194569.4|3
1728987970000|2024-10-15 10:26:10|194625.6|194575.6|194646.5|194596.5|194650.5|194600.5|194623.8|194573.8|5
1728987980000|2024-10-15 10:26:20|194651.6|194601.6|194648.8|194598.8|194651.9|194601.9|194645.7|194595.7|6
1728987990000|2024-10-15 10:26:30|194651.2|194601.2|194666.1|194616.1|194669.1|194619.1|194651.2|194601.2|5
1728988010000|2024-10-15 10:26:50|194676.1|194626.1|194670.2|194620.2|194681.6|194631.6|194668.7|194618.7|6
1728988020000|2024-10-15 10:27:00|194693.4|194643.4|194680|194630|194697.2|194647.2|194679|194629|9
1728988030000|2024-10-15 10:27:10|194675.6|194625.6|194679.8|194629.8|194681.5|194631.5|194674.4|194624.4|6
1728988040000|2024-10-15 10:27:20|194674|194624|194681|194631|194681|194631|194672.2|194622.2|15
1728988050000|2024-10-15 10:27:30|194677.4|194627.4|194674.5|194624.5|194679.7|194629.7|194674.4|194624.4|5
1728988060000|2024-10-15 10:27:40|194678.6|194628.6|194675.4|194625.4|194678.6|194628.6|194671.2|194621.2|4
1728988070000|2024-10-15 10:27:50|194679.4|194629.4|194679.1|194629.1|194679.4|194629.4|194674|194624|4
1728988080000|2024-10-15 10:28:00|194683.7|194633.7|194693.1|194643.1|194698|194648|194683.7|194633.7|9
1728988090000|2024-10-15 10:28:10|194701.8|194651.8|194695.3|194645.3|194701.8|194651.8|194695.3|194645.3|2
1728988100000|2024-10-15 10:28:20|194692.7|194642.7|194692.5|194642.5|194692.7|194642.7|194692.5|194642.5|2
1728988110000|2024-10-15 10:28:30|194698.1|194648.1|194760.1|194710.1|194767.5|194717.5|194698.1|194648.1|5
1728988120000|2024-10-15 10:28:40|194768.5|194718.5|194765.3|194715.3|194776.5|194726.5|194759.3|194709.3|8
1728988130000|2024-10-15 10:28:50|194776|194726|194788.7|194738.7|194797.1|194747.1|194776|194726|11
1728988140000|2024-10-15 10:29:00|194794.1|194744.1|194815.6|194765.6|194834.1|194784.1|194792.7|194742.7|21
1728988150000|2024-10-15 10:29:10|194818|194768|194816.9|194766.9|194818|194768|194807.2|194757.2|4
1728988160000|2024-10-15 10:29:20|194808.3|194758.3|194813.9|194763.9|194820|194770|194806.4|194756.4|6
1728988170000|2024-10-15 10:29:30|194817.4|194767.4|194819.3|194769.3|194819.3|194769.3|194811.8|194761.8|3
1728988180000|2024-10-15 10:29:40|194812|194762|194813.7|194763.7|194813.7|194763.7|194800.5|194750.5|4
1728988200000|2024-10-15 10:30:00|194802.3|194752.3|194814.8|194764.8|194814.8|194764.8|194802.3|194752.3|2
1728988210000|2024-10-15 10:30:10|194802.9|194752.9|194812.5|194762.5|194812.5|194762.5|194802.9|194752.9|2
1728988220000|2024-10-15 10:30:20|194807.8|194757.8|194807.8|194757.8|194807.8|194757.8|194807.8|194757.8|1
1728988230000|2024-10-15 10:30:30|194810.5|194760.5|194810.5|194760.5|194810.5|194760.5|194810.5|194760.5|1
1728988240000|2024-10-15 10:30:40|194807.6|194757.6|194780.8|194730.8|194807.6|194757.6|194777.3|194727.3|11
1728988250000|2024-10-15 10:30:50|194776|194726|194784.2|194734.2|194784.2|194734.2|194776|194726|4
1728988260000|2024-10-15 10:31:00|194781.8|194731.8|194784.2|194734.2|194792.7|194742.7|194778|194728|7
1728988270000|2024-10-15 10:31:10|194780.4|194730.4|194785|194735|194789.6|194739.6|194777|194727|8
1728988280000|2024-10-15 10:31:20|194791.6|194741.6|194790.6|194740.6|194791.6|194741.6|194782.3|194732.3|3
1728988290000|2024-10-15 10:31:30|194793.4|194743.4|194793.4|194743.4|194793.4|194743.4|194793.4|194743.4|1
1728988300000|2024-10-15 10:31:40|194798.1|194748.1|194833.3|194783.3|194835.9|194785.9|194798.1|194748.1|10
1728988310000|2024-10-15 10:31:50|194830|194780|194828.4|194778.4|194830.7|194780.7|194822.7|194772.7|7
1728988320000|2024-10-15 10:32:00|194831.3|194781.3|194831.1|194781.1|194831.3|194781.3|194831.1|194781.1|2
1728988330000|2024-10-15 10:32:10|194824.7|194774.7|194828.5|194778.5|194828.5|194778.5|194824.7|194774.7|2
1728988340000|2024-10-15 10:32:20|194831|194781|194830.9|194780.9|194834.4|194784.4|194828.4|194778.4|6
1728988350000|2024-10-15 10:32:30|194828.8|194778.8|194828.8|194778.8|194828.8|194778.8|194828.8|194778.8|1
1728988360000|2024-10-15 10:32:40|194831.3|194781.3|194903.7|194853.7|194903.7|194853.7|194831.3|194781.3|10
1728988370000|2024-10-15 10:32:50|194906.6|194856.6|194904.8|194854.8|194906.6|194856.6|194896|194846|7
1728988380000|2024-10-15 10:33:00|194904.1|194854.1|194906.3|194856.3|194906.3|194856.3|194904.1|194854.1|2
1728988410000|2024-10-15 10:33:30|194904.3|194854.3|194883.3|194833.3|194904.3|194854.3|194875.3|194825.3|7
1728988420000|2024-10-15 10:33:40|194883.9|194833.9|194902.1|194852.1|194902.1|194852.1|194883.9|194833.9|5
1728988440000|2024-10-15 10:34:00|194900.8|194850.8|194900.8|194850.8|194900.8|194850.8|194900.8|194850.8|1
1728988450000|2024-10-15 10:34:10|194895.5|194845.5|194900.9|194850.9|194900.9|194850.9|194895.5|194845.5|3
1728988460000|2024-10-15 10:34:20|194897.8|194847.8|194908|194858|194909.5|194859.5|194897.8|194847.8|4
1728988490000|2024-10-15 10:34:50|194973|194782|194976|194785|194976|194785|194973|194782|2
1728988500000|2024-10-15 10:35:00|194912.9|194862.9|194941.6|194891.6|194954.2|194904.2|194912.9|194862.9|6
1728988540000|2024-10-15 10:35:40|195007|194815|194944.6|194894.6|195012|194894.6|194944.6|194815|6
1728988550000|2024-10-15 10:35:50|194941.8|194891.8|194939|194889|194941.8|194891.8|194939|194889|2
1728988560000|2024-10-15 10:36:00|194942.9|194892.9|194943|194893|194947.8|194897.8|194933.5|194883.5|6
1728988570000|2024-10-15 10:36:10|194939.7|194889.7|194943.1|194893.1|194943.1|194893.1|194939.7|194889.7|2
1728988580000|2024-10-15 10:36:20|194941.4|194891.4|194943.1|194893.1|194943.1|194893.1|194937.7|194887.7|4
1728988590000|2024-10-15 10:36:30|194950.8|194900.8|194944.1|194894.1|194950.8|194900.8|194944.1|194894.1|2
1728988610000|2024-10-15 10:36:50|194933.9|194883.9|194927.5|194877.5|194933.9|194883.9|194927.5|194877.5|2
1728988620000|2024-10-15 10:37:00|194923.3|194873.3|194905.7|194855.7|194923.3|194873.3|194905.7|194855.7|2
1728988630000|2024-10-15 10:37:10|194908.7|194858.7|194927.8|194877.8|194931.4|194881.4|194908.7|194858.7|5
1728988640000|2024-10-15 10:37:20|194930.3|194880.3|194930.3|194880.3|194930.3|194880.3|194930.3|194880.3|1
1728988650000|2024-10-15 10:37:30|194926.8|194876.8|194926.8|194876.8|194926.8|194876.8|194926.8|194876.8|1
1728988660000|2024-10-15 10:37:40|194924.5|194874.5|194930.8|194880.8|194930.8|194880.8|194924.5|194874.5|2
1728988680000|2024-10-15 10:38:00|194926.5|194876.5|194926.5|194876.5|194926.5|194876.5|194926.5|194876.5|1
1728988690000|2024-10-15 10:38:10|194934.2|194884.2|194934.2|194884.2|194934.2|194884.2|194934.2|194884.2|1
1728988710000|2024-10-15 10:38:30|194938.5|194888.5|194937.3|194887.3|194938.5|194888.5|194937.3|194887.3|2
1728988720000|2024-10-15 10:38:40|194919.7|194869.7|194929.2|194879.2|194929.2|194879.2|194895.2|194845.2|11
1728988730000|2024-10-15 10:38:50|194926.6|194876.6|194926.6|194876.6|194926.6|194876.6|194926.6|194876.6|1
1728988770000|2024-10-15 10:39:30|194984|194813|194932.2|194882.2|194984|194887.4|194927|194813|6
1728988800000|2024-10-15 10:40:00|194935|194885|195041.3|194916.3|195041.3|194954.1|194935|194885|18
1728988820000|2024-10-15 10:40:20|195047|194922|195019|194894|195047|194922|195019|194894|4
1728988830000|2024-10-15 10:40:30|195031|194906|195029.5|194904.5|195034.3|194909.3|195029.5|194904.5|3
1728988840000|2024-10-15 10:40:40|195025.2|194900.2|195039|194914|195039|194914|195025.2|194900.2|3
1728988850000|2024-10-15 10:40:50|195051.3|194926.3|195043.3|194993.3|195051.3|194996.6|195010.4|194926.3|9
1728988860000|2024-10-15 10:41:00|195040.1|194990.1|195045.3|194995.3|195055.1|195005.1|195040.1|194990.1|6
1728988870000|2024-10-15 10:41:10|195049|194999|195049|194999|195049|194999|195049|194999|1
1728988880000|2024-10-15 10:41:20|195045.8|194995.8|195044.4|194994.4|195045.8|194995.8|195041|194991|3
1728988890000|2024-10-15 10:41:30|195047.7|194997.7|195047.7|194997.7|195047.7|194997.7|195047.7|194997.7|1
1728988900000|2024-10-15 10:41:40|195055.2|195005.2|195117.2|195067.2|195117.2|195067.2|195049|194999|15
1728988910000|2024-10-15 10:41:50|195121.7|195071.7|195150.6|195100.6|195150.6|195100.6|195109.7|195059.7|16
1728988920000|2024-10-15 10:42:00|195151.7|195101.7|195172.3|195122.3|195181.1|195131.1|195151.7|195101.7|9
1728988930000|2024-10-15 10:42:10|195168.8|195118.8|195164.7|195114.7|195172.5|195122.5|195164.7|195114.7|16
1728988940000|2024-10-15 10:42:20|195151.2|195101.2|195120.3|195070.3|195151.2|195101.2|195111.5|195061.5|15
1728988950000|2024-10-15 10:42:30|195115.8|195065.8|195154.7|195104.7|195154.7|195104.7|195091.7|195041.7|14
1728988960000|2024-10-15 10:42:40|195144.2|195094.2|195162|195112|195171.6|195121.6|195144.2|195094.2|11
1728988970000|2024-10-15 10:42:50|195157.8|195107.8|195153.7|195103.7|195161.4|195111.4|195144.4|195094.4|10
1728988980000|2024-10-15 10:43:00|195145.5|195095.5|195151|195101|195154.6|195104.6|195145.5|195095.5|14
1728988990000|2024-10-15 10:43:10|195154.7|195104.7|195158.4|195108.4|195167.8|195117.8|195150.9|195100.9|5
1728989000000|2024-10-15 10:43:20|195149.5|195099.5|195180.6|195130.6|195184.8|195134.8|195148.6|195098.6|12
1728989010000|2024-10-15 10:43:30|195180.3|195130.3|195186.6|195136.6|195197.8|195147.8|195180.3|195130.3|15
1728989020000|2024-10-15 10:43:40|195190.1|195140.1|195193.3|195143.3|195193.3|195143.3|195176.5|195126.5|11
1728989030000|2024-10-15 10:43:50|195194.2|195144.2|195188.3|195138.3|195196.5|195146.5|195182.6|195132.6|9
1728989040000|2024-10-15 10:44:00|195191|195141|195207.2|195157.2|195209.5|195159.5|195189.2|195139.2|22
1728989050000|2024-10-15 10:44:10|195209.3|195159.3|195201.7|195151.7|195209.3|195159.3|195199|195149|5
1728989060000|2024-10-15 10:44:20|195211.5|195161.5|195202|195152|195211.5|195161.5|195202|195152|2
1728989070000|2024-10-15 10:44:30|195199.2|195149.2|195190|195140|195199.2|195149.2|195174.2|195124.2|12
1728989080000|2024-10-15 10:44:40|195178|195128|195171.1|195121.1|195191.9|195141.9|195166|195116|8
1728989090000|2024-10-15 10:44:50|195168.9|195118.9|195078.9|195028.9|195169.5|195119.5|195078.9|195028.9|9
1728989100000|2024-10-15 10:45:00|195085|195035|195088.2|195038.2|195092.5|195042.5|195065.8|195015.8|24
1728989110000|2024-10-15 10:45:10|195089.9|195039.9|195088.8|195038.8|195093|195043|195077.8|195027.8|18
1728989120000|2024-10-15 10:45:20|195079.3|195029.3|195089.3|195039.3|195089.6|195039.6|195079.1|195029.1|6
1728989130000|2024-10-15 10:45:30|195080.2|195030.2|195090.1|195040.1|195090.1|195040.1|195078.7|195028.7|6
1728989140000|2024-10-15 10:45:40|195092.4|195042.4|195151.8|195101.8|195151.8|195101.8|195090.5|195040.5|13
1728989150000|2024-10-15 10:45:50|195144.8|195094.8|195175.5|195125.5|195176.6|195126.6|195144.8|195094.8|7
1728989160000|2024-10-15 10:46:00|195178.2|195128.2|195172.6|195122.6|195178.2|195128.2|195163.4|195113.4|7
1728989170000|2024-10-15 10:46:10|195170.9|195120.9|195173.3|195123.3|195184.9|195134.9|195165.5|195115.5|12
1728989180000|2024-10-15 10:46:20|195171.5|195121.5|195172|195122|195188.9|195138.9|195165.6|195115.6|18
1728989190000|2024-10-15 10:46:30|195169.9|195119.9|195117.6|195067.6|195169.9|195119.9|195117.6|195067.6|16
1728989200000|2024-10-15 10:46:40|195120.8|195070.8|195134.5|195084.5|195136.7|195086.7|195116.6|195066.6|9
1728989210000|2024-10-15 10:46:50|195125.1|195075.1|195131.6|195081.6|195134.3|195084.3|195112|195062|10
1728989220000|2024-10-15 10:47:00|195134.8|195084.8|195137|195087|195138.4|195088.4|195111.1|195061.1|11
1728989230000|2024-10-15 10:47:10|195135.1|195085.1|195135.1|195085.1|195135.1|195085.1|195135.1|195085.1|1
1728989240000|2024-10-15 10:47:20|195127.4|195077.4|195134|195084|195134|195084|195127.4|195077.4|2
1728989250000|2024-10-15 10:47:30|195131.9|195081.9|195133.5|195083.5|195133.5|195083.5|195131.9|195081.9|2
1728989260000|2024-10-15 10:47:40|195131.2|195081.2|195129.1|195079.1|195131.2|195081.2|195129.1|195079.1|2
1728989270000|2024-10-15 10:47:50|195131.7|195081.7|195129.2|195079.2|195135.4|195085.4|195127.3|195077.3|6
1728989280000|2024-10-15 10:48:00|195131.2|195081.2|195185.5|195135.5|195185.5|195135.5|195131.2|195081.2|10
1728989290000|2024-10-15 10:48:10|195182.8|195132.8|195182.1|195132.1|195182.8|195132.8|195177.5|195127.5|5
1728989300000|2024-10-15 10:48:20|195186.7|195136.7|195142.9|195092.9|195186.7|195136.7|195137.7|195087.7|17
1728989310000|2024-10-15 10:48:30|195140|195090|195114.8|195064.8|195140|195090|195114.8|195064.8|16
1728989320000|2024-10-15 10:48:40|195121.2|195071.2|195108.9|195058.9|195130.8|195080.8|195108.9|195058.9|7
1728989350000|2024-10-15 10:49:10|195171|195001|195088.8|195038.8|195171|195064|195088.8|195001|6
1728989360000|2024-10-15 10:49:20|195087.7|195037.7|195087.5|195037.5|195089.8|195039.8|195087.5|195037.5|3
1728989370000|2024-10-15 10:49:30|195081.5|195031.5|195088.5|195038.5|195088.5|195038.5|195081.5|195031.5|4
1728989380000|2024-10-15 10:49:40|195090.6|195040.6|195089.4|195039.4|195090.6|195040.6|195084.9|195034.9|4
1728989390000|2024-10-15 10:49:50|195084.9|195034.9|195088.2|195038.2|195093.3|195043.3|195083.9|195033.9|5
1728989400000|2024-10-15 10:50:00|195083.3|195033.3|195096.9|195046.9|195101.9|195051.9|195083.3|195033.3|14
1728989410000|2024-10-15 10:50:10|195094.9|195044.9|195109.6|195059.6|195114.4|195064.4|195094.9|195044.9|5
1728989420000|2024-10-15 10:50:20|195107.3|195057.3|195107.3|195057.3|195107.3|195057.3|195107.3|195057.3|1
1728989440000|2024-10-15 10:50:40|195102.1|195052.1|195089|195039|195102.1|195052.1|195084.8|195034.8|6
1728989460000|2024-10-15 10:51:00|195095|195045|195088.6|195038.6|195095|195045|195082.8|195032.8|13
1728989470000|2024-10-15 10:51:10|195074.5|195024.5|195071.7|195021.7|195078|195028|195067.6|195017.6|14
1728989480000|2024-10-15 10:51:20|195073.8|195023.8|195082.1|195032.1|195082.1|195032.1|195073.4|195023.4|7
1728989490000|2024-10-15 10:51:30|195086.1|195036.1|195075.8|195025.8|195086.1|195036.1|195067.6|195017.6|5
1728989500000|2024-10-15 10:51:40|195077.5|195027.5|195080.8|195030.8|195080.8|195030.8|195069.5|195019.5|9
1728989510000|2024-10-15 10:51:50|195073.6|195023.6|195075.2|195025.2|195080.1|195030.1|195067.7|195017.7|5
1728989520000|2024-10-15 10:52:00|195077.3|195027.3|195062.1|195012.1|195092.4|195042.4|195057.1|195007.1|11
1728989530000|2024-10-15 10:52:10|195054.7|195004.7|195079.3|195029.3|195083.8|195033.8|195054.7|195004.7|12
1728989540000|2024-10-15 10:52:20|195076.9|195026.9|195131.3|195081.3|195133.8|195083.8|195076.9|195026.9|8
1728989550000|2024-10-15 10:52:30|195120.9|195070.9|195130.5|195080.5|195137.3|195087.3|195120.9|195070.9|7
1728989560000|2024-10-15 10:52:40|195123.1|195073.1|195120.8|195070.8|195127.1|195077.1|195118.4|195068.4|17
1728989570000|2024-10-15 10:52:50|195123.3|195073.3|195169.4|195119.4|195169.4|195119.4|195123.3|195073.3|13
1728989580000|2024-10-15 10:53:00|195171.5|195121.5|195171.5|195121.5|195182.5|195132.5|195169.2|195119.2|6
1728989590000|2024-10-15 10:53:10|195173.5|195123.5|195173.3|195123.3|195173.5|195123.5|195170.5|195120.5|5
1728989600000|2024-10-15 10:53:20|195174.9|195124.9|195259.3|195134.3|195259.3|195161.7|195174.9|195124.9|11
1728989610000|2024-10-15 10:53:30|195252.5|195127.5|195270|195145|195270|195145|195252.5|195127.5|16
1728989620000|2024-10-15 10:53:40|195261.8|195136.8|195270.5|195145.5|195274.9|195149.9|195259.7|195134.7|14
1728989630000|2024-10-15 10:53:50|195267|195142|195260.7|195135.7|195268.5|195143.5|195260.7|195135.7|8
1728989640000|2024-10-15 10:54:00|195289.7|195164.7|195310.4|195185.4|195310.4|195185.4|195289.7|195164.7|4
1728989650000|2024-10-15 10:54:10|195316.6|195191.6|195316.6|195191.6|195316.6|195191.6|195316.6|195191.6|1
1728989660000|2024-10-15 10:54:20|195314.1|195189.1|195314.1|195189.1|195314.1|195189.1|195314.1|195189.1|1
1728989670000|2024-10-15 10:54:30|195306.1|195181.1|195310.4|195185.4|195313.8|195188.8|195306.1|195181.1|7
1728989680000|2024-10-15 10:54:40|195312.2|195187.2|195312.2|195187.2|195312.2|195187.2|195312.2|195187.2|1
1728989690000|2024-10-15 10:54:50|195302.9|195177.9|195287.1|195162.1|195302.9|195177.9|195277.4|195152.4|8
1728989700000|2024-10-15 10:55:00|195278.8|195153.8|195274.5|195149.5|195287.4|195162.4|195257.2|195132.2|7
1728989710000|2024-10-15 10:55:10|195282.1|195157.1|195284|195159|195284|195159|195275.9|195150.9|3
1728989720000|2024-10-15 10:55:20|195278.6|195153.6|195282.6|195157.6|195286|195161|195276.5|195151.5|6
1728989730000|2024-10-15 10:55:30|195291.8|195166.8|195286.4|195236.4|195291.8|195236.4|195242|195153.4|11
1728989740000|2024-10-15 10:55:40|195280.7|195230.7|195283.7|195233.7|195285.5|195235.5|195279.9|195229.9|6
1728989750000|2024-10-15 10:55:50|195286.4|195236.4|195283|195233|195286.4|195236.4|195283|195233|2
1728989760000|2024-10-15 10:56:00|195284.8|195234.8|195339|195214|195339|195251.5|195280.7|195214|6
1728989770000|2024-10-15 10:56:10|195345.8|195220.8|195334.4|195209.4|195345.8|195220.8|195331.8|195206.8|7
1728989780000|2024-10-15 10:56:20|195326.2|195201.2|195231.6|195106.6|195326.2|195201.2|195222.8|195097.8|17
1728989790000|2024-10-15 10:56:30|195235.9|195110.9|195227.4|195102.4|195235.9|195110.9|195221.9|195096.9|7
1728989800000|2024-10-15 10:56:40|195215.3|195090.3|195150.3|195100.3|195215.3|195100.3|195122.2|195072.2|9
1728989810000|2024-10-15 10:56:50|195141|195091|195128.5|195078.5|195141|195091|195122.4|195072.4|14
1728989820000|2024-10-15 10:57:00|195131|195081|195118.8|195068.8|195138.7|195088.7|195118|195068|13
1728989830000|2024-10-15 10:57:10|195124.3|195074.3|195132.5|195082.5|195140.2|195090.2|195121.6|195071.6|8
1728989840000|2024-10-15 10:57:20|195129.1|195079.1|195088.9|195038.9|195129.1|195079.1|195088.9|195038.9|2
1728989850000|2024-10-15 10:57:30|195087.5|195037.5|195060|195010|195088.9|195038.9|195057.3|195007.3|8
1728989860000|2024-10-15 10:57:40|195044.5|194994.5|195022.4|194972.4|195044.5|194994.5|195011|194961|8
1728989870000|2024-10-15 10:57:50|195021.4|194971.4|195012.5|194962.5|195021.4|194971.4|195005.7|194955.7|7
1728989880000|2024-10-15 10:58:00|194989|194939|194998.5|194948.5|195000.5|194950.5|194973.8|194923.8|21
1728989890000|2024-10-15 10:58:10|194996.4|194946.4|195013.1|194963.1|195013.1|194963.1|194996.4|194946.4|12
1728989900000|2024-10-15 10:58:20|195014.8|194964.8|195038.8|194988.8|195041.4|194991.4|195013|194963|12
1728989910000|2024-10-15 10:58:30|195041.2|194991.2|195080|195030|195084.2|195034.2|195041.2|194991.2|10
1728989920000|2024-10-15 10:58:40|195077.7|195027.7|195086.2|195036.2|195095.9|195045.9|195077.7|195027.7|15
1728989930000|2024-10-15 10:58:50|195078.8|195028.8|195038.4|194988.4|195080.2|195030.2|195038.4|194988.4|9
1728989940000|2024-10-15 10:59:00|195051.2|195001.2|195053.4|195003.4|195059.3|195009.3|195042.9|194992.9|13
1728989950000|2024-10-15 10:59:10|195048.9|194998.9|195048.9|194998.9|195056.4|195006.4|195048.9|194998.9|4
1728989960000|2024-10-15 10:59:20|195056.7|195006.7|195115.6|195065.6|195119.4|195069.4|195056.7|195006.7|15
1728989970000|2024-10-15 10:59:30|195118.7|195068.7|195105.9|195055.9|195118.7|195068.7|195091.3|195041.3|14
1728989980000|2024-10-15 10:59:40|195103.1|195053.1|195102.7|195052.7|195105.2|195055.2|195102.7|195052.7|3
1728989990000|2024-10-15 10:59:50|195098.6|195048.6|195105.1|195055.1|195107.2|195057.2|195098.6|195048.6|5
1728990000000|2024-10-15 11:00:00|195102|195052|195123.4|195073.4|195125.5|195075.5|195102|195052|14
1728990010000|2024-10-15 11:00:10|195125.7|195075.7|195110.8|195060.8|195125.7|195075.7|195110.8|195060.8|5
1728990020000|2024-10-15 11:00:20|195121.4|195071.4|195138.9|195088.9|195143.9|195093.9|195121.4|195071.4|10
1728990030000|2024-10-15 11:00:30|195145.5|195095.5|195136.1|195086.1|195145.5|195095.5|195136.1|195086.1|3
1728990040000|2024-10-15 11:00:40|195131.8|195081.8|195082.9|195032.9|195131.8|195081.8|195079.8|195029.8|10
1728990050000|2024-10-15 11:00:50|195080.5|195030.5|195106.6|195056.6|195109.6|195059.6|195080.5|195030.5|5
1728990060000|2024-10-15 11:01:00|195108.3|195058.3|195120.5|195070.5|195126.7|195076.7|195108.3|195058.3|7
1728990070000|2024-10-15 11:01:10|195122.7|195072.7|195119.2|195069.2|195128.1|195078.1|195119.2|195069.2|3
1728990080000|2024-10-15 11:01:20|195117.2|195067.2|195101.2|195051.2|195120.6|195070.6|195093.3|195043.3|11
1728990090000|2024-10-15 11:01:30|195104.4|195054.4|195062.6|195012.6|195105.7|195055.7|195062.6|195012.6|19
1728990100000|2024-10-15 11:01:40|195059.5|195009.5|195061.6|195011.6|195065.8|195015.8|195059.1|195009.1|6
1728990110000|2024-10-15 11:01:50|195064.1|195014.1|195070.3|195020.3|195077.3|195027.3|195064.1|195014.1|11
1728990120000|2024-10-15 11:02:00|195087.4|195037.4|195079.4|195029.4|195087.4|195037.4|195075.1|195025.1|9
1728990130000|2024-10-15 11:02:10|195076.8|195026.8|195074.8|195024.8|195082.1|195032.1|195074.8|195024.8|4
1728990140000|2024-10-15 11:02:20|195082.4|195032.4|195075.4|195025.4|195082.4|195032.4|195075.4|195025.4|2
1728990150000|2024-10-15 11:02:30|195089.2|195039.2|195080.8|195030.8|195107.9|195057.9|195080.8|195030.8|11
1728990170000|2024-10-15 11:02:50|195087.4|195037.4|195082.2|195032.2|195087.4|195037.4|195082.2|195032.2|3
1728990180000|2024-10-15 11:03:00|195096.5|195046.5|195032.6|194982.6|195096.5|195046.5|195023|194973|17
1728990190000|2024-10-15 11:03:10|195030.6|194980.6|195030.1|194980.1|195032.4|194982.4|195028.4|194978.4|5
1728990200000|2024-10-15 11:03:20|195027.1|194977.1|195024.7|194974.7|195027.1|194977.1|195016.6|194966.6|4
1728990210000|2024-10-15 11:03:30|195026.4|194976.4|195027|194977|195027|194977|195018.9|194968.9|4
1728990220000|2024-10-15 11:03:40|195017.9|194967.9|194997.5|194947.5|195027.4|194977.4|194985.6|194935.6|12
1728990230000|2024-10-15 11:03:50|195035.9|194910.9|195035.9|194910.9|195035.9|194910.9|195035.9|194910.9|1
1728990240000|2024-10-15 11:04:00|195040.2|194915.2|195047.4|194922.4|195047.4|194922.4|195039.6|194914.6|4
1728990250000|2024-10-15 11:04:10|195041.2|194916.2|195041.2|194916.2|195041.2|194916.2|195041.2|194916.2|1
1728990260000|2024-10-15 11:04:20|195035.1|194910.1|195035.1|194910.1|195035.1|194910.1|195035.1|194910.1|1
1728990270000|2024-10-15 11:04:30|195008.6|194883.6|194994.9|194869.9|195008.6|194883.6|194973.9|194848.9|12
1728990280000|2024-10-15 11:04:40|195006.4|194881.4|194929.1|194879.1|195006.4|194904.7|194914.4|194864.4|22
1728990290000|2024-10-15 11:04:50|194926|194876|194923.4|194873.4|194931.5|194881.5|194916.3|194866.3|11
1728990300000|2024-10-15 11:05:00|194925|194875|194919.4|194869.4|194934.4|194884.4|194918.3|194868.3|11
1728990310000|2024-10-15 11:05:10|194921.6|194871.6|194904.9|194854.9|194924.7|194874.7|194904.9|194854.9|6
1728990320000|2024-10-15 11:05:20|194897.8|194847.8|194907.4|194857.4|194917.1|194867.1|194896.4|194846.4|10
1728990330000|2024-10-15 11:05:30|194917.8|194867.8|194904.4|194854.4|194920.4|194870.4|194902.2|194852.2|8
1728990340000|2024-10-15 11:05:40|194909.2|194859.2|194907.5|194857.5|194917|194867|194904.4|194854.4|5
1728990350000|2024-10-15 11:05:50|194918.4|194868.4|194907.6|194857.6|194923.7|194873.7|194907.6|194857.6|7
1728990360000|2024-10-15 11:06:00|194919.5|194869.5|194914.3|194864.3|194921.9|194871.9|194911.8|194861.8|5
1728990370000|2024-10-15 11:06:10|194912.5|194862.5|194912.5|194862.5|194912.5|194862.5|194912.5|194862.5|1
1728990380000|2024-10-15 11:06:20|194910.3|194860.3|194876.6|194826.6|194910.3|194860.3|194876.6|194826.6|4
1728990390000|2024-10-15 11:06:30|194880.2|194830.2|194878.5|194828.5|194880.5|194830.5|194878.5|194828.5|4
1728990400000|2024-10-15 11:06:40|194880.6|194830.6|194880.6|194830.6|194880.6|194830.6|194880.6|194830.6|1
1728990410000|2024-10-15 11:06:50|194870.4|194820.4|194863.8|194813.8|194870.4|194820.4|194862.2|194812.2|9
1728990420000|2024-10-15 11:07:00|194865.9|194815.9|194952.1|194902.1|194956.7|194906.7|194865.9|194815.9|19
1728990430000|2024-10-15 11:07:10|194956.9|194906.9|194945.1|194820.1|194956.9|194906.9|194911.6|194820.1|15
1728990440000|2024-10-15 11:07:20|194952.6|194827.6|194925.1|194875.1|194970.5|194875.1|194920.3|194827.6|15
1728990450000|2024-10-15 11:07:30|194933.1|194883.1|194929.6|194879.6|194933.1|194883.1|194920.5|194870.5|6
1728990460000|2024-10-15 11:07:40|194929.5|194879.5|194929.5|194879.5|194929.5|194879.5|194929.5|194879.5|1
1728990470000|2024-10-15 11:07:50|194929.7|194879.7|194928.5|194878.5|194932.3|194882.3|194928.5|194878.5|4
1728990480000|2024-10-15 11:08:00|194931.9|194881.9|194933.1|194883.1|194935|194885|194930.3|194880.3|4
1728990490000|2024-10-15 11:08:10|194930.3|194880.3|194930|194880|194933.4|194883.4|194926.9|194876.9|4
1728990510000|2024-10-15 11:08:30|194934.5|194884.5|194922.6|194872.6|194934.5|194884.5|194922.1|194872.1|4
1728990520000|2024-10-15 11:08:40|194924.8|194874.8|194935.4|194885.4|194938.1|194888.1|194924.8|194874.8|6
1728990540000|2024-10-15 11:09:00|194938.1|194888.1|195004.5|194954.5|195004.5|194954.5|194938.1|194888.1|9
1728990550000|2024-10-15 11:09:10|195001.2|194951.2|195001.4|194951.4|195008.1|194958.1|194998.5|194948.5|6
1728990560000|2024-10-15 11:09:20|195009.1|194959.1|195003.9|194953.9|195009.1|194959.1|195001|194951|3
1728990570000|2024-10-15 11:09:30|195001.8|194951.8|195036.9|194986.9|195036.9|194986.9|195001.8|194951.8|5
1728990580000|2024-10-15 11:09:40|195046.2|194996.2|195037.8|194987.8|195046.2|194996.2|195035.6|194985.6|3
1728990590000|2024-10-15 11:09:50|195046.5|194996.5|195073.3|195023.3|195073.3|195023.3|195046.5|194996.5|11
1728990600000|2024-10-15 11:10:00|195073.8|195023.8|195083.6|195033.6|195087.3|195037.3|195071.6|195021.6|8
1728990610000|2024-10-15 11:10:10|195066.1|195016.1|195003.1|194878.1|195066.1|195016.1|194999.4|194874.4|15
1728990620000|2024-10-15 11:10:20|194987.2|194862.2|194940.7|194890.7|194987.2|194897.2|194940.7|194862.2|5
1728990630000|2024-10-15 11:10:30|194946.2|194896.2|194946.2|194896.2|194946.3|194896.3|194936.6|194886.6|7
1728990640000|2024-10-15 11:10:40|194941.6|194891.6|194944.9|194894.9|194946.2|194896.2|194940.9|194890.9|4
1728990650000|2024-10-15 11:10:50|194949.1|194899.1|194919.3|194869.3|194951.1|194901.1|194919.3|194869.3|9
1728990660000|2024-10-15 11:11:00|194923|194873|194929.2|194879.2|194929.2|194879.2|194923|194873|2
1728990670000|2024-10-15 11:11:10|194925.1|194875.1|194925.5|194875.5|194925.5|194875.5|194920.7|194870.7|3
1728990680000|2024-10-15 11:11:20|194930.8|194880.8|194927|194877|194930.8|194880.8|194927|194877|2
1728990690000|2024-10-15 11:11:30|194931|194881|194922.5|194872.5|194931|194881|194922.5|194872.5|3
1728990710000|2024-10-15 11:11:50|194927.7|194877.7|194928.8|194878.8|194928.8|194878.8|194923.9|194873.9|3
1728990720000|2024-10-15 11:12:00|194924.2|194874.2|194957.6|194907.6|194962.3|194912.3|194924.2|194874.2|8
1728990730000|2024-10-15 11:12:10|194964.6|194914.6|194962|194912|194964.6|194914.6|194962|194912|3
1728990740000|2024-10-15 11:12:20|194953.5|194903.5|194966.3|194916.3|194966.3|194916.3|194953.5|194903.5|4
1728990760000|2024-10-15 11:12:40|194963.6|194913.6|194963.6|194913.6|194963.6|194913.6|194963.6|194913.6|1
1728990770000|2024-10-15 11:12:50|194960.4|194910.4|194961.2|194911.2|194961.4|194911.4|194958.1|194908.1|4
1728990780000|2024-10-15 11:13:00|194958.9|194908.9|194958.7|194908.7|194958.9|194908.9|194956.8|194906.8|3
1728990790000|2024-10-15 11:13:10|194960.8|194910.8|194977.5|194927.5|194986.9|194936.9|194960.8|194910.8|8
1728990800000|2024-10-15 11:13:20|194982.4|194932.4|194995.7|194945.7|195002.1|194952.1|194982.4|194932.4|5
1728990810000|2024-10-15 11:13:30|195002.4|194952.4|194996|194946|195002.4|194952.4|194996|194946|2
1728990820000|2024-10-15 11:13:40|194986.5|194936.5|194931.9|194881.9|194986.5|194936.5|194931.9|194881.9|10
1728990830000|2024-10-15 11:13:50|194930|194880|194934.5|194884.5|194938.1|194888.1|194930|194880|7
1728990840000|2024-10-15 11:14:00|194928.7|194878.7|194922.9|194872.9|194929.9|194879.9|194915.3|194865.3|7
1728990850000|2024-10-15 11:14:10|194929.4|194879.4|194926.1|194876.1|194929.4|194879.4|194926.1|194876.1|2
1728990860000|2024-10-15 11:14:20|194928.5|194878.5|194926.2|194876.2|194928.5|194878.5|194926.2|194876.2|2
1728990870000|2024-10-15 11:14:30|194928.4|194878.4|194928.4|194878.4|194928.4|194878.4|194928.4|194878.4|1
1728990880000|2024-10-15 11:14:40|194925.9|194875.9|194950.2|194900.2|194957.7|194907.7|194925.9|194875.9|8
1728990890000|2024-10-15 11:14:50|194946|194896|194950.4|194900.4|194957.3|194907.3|194946|194896|3
1728990900000|2024-10-15 11:15:00|194943.4|194893.4|194923.5|194873.5|194943.4|194893.4|194919.5|194869.5|9
1728990910000|2024-10-15 11:15:10|194920|194870|194918.4|194868.4|194920|194870|194914.5|194864.5|3
1728990920000|2024-10-15 11:15:20|194920.4|194870.4|194926.7|194876.7|194935.9|194885.9|194920.4|194870.4|7
1728990930000|2024-10-15 11:15:30|194929.9|194879.9|194929|194879|194936.9|194886.9|194929|194879|4
1728990940000|2024-10-15 11:15:40|194919.3|194869.3|194860.4|194810.4|194919.3|194869.3|194856.1|194806.1|11
1728990950000|2024-10-15 11:15:50|194863.3|194813.3|194812.7|194762.7|194864.4|194814.4|194812.7|194762.7|10
1728990960000|2024-10-15 11:16:00|194815.1|194765.1|194812.3|194762.3|194815.1|194765.1|194812.3|194762.3|2
1728990970000|2024-10-15 11:16:10|194814.3|194764.3|194812|194762|194814.3|194764.3|194812|194762|4
1728990980000|2024-10-15 11:16:20|194813.7|194763.7|194813.7|194763.7|194813.7|194763.7|194813.7|194763.7|1
1728991000000|2024-10-15 11:16:40|194810.5|194760.5|194754.9|194704.9|194810.5|194760.5|194754.9|194704.9|5
1728991020000|2024-10-15 11:17:00|194751.6|194701.6|194754.9|194704.9|194760|194710|194740|194690|16
1728991030000|2024-10-15 11:17:10|194757.3|194707.3|194757.5|194707.5|194757.5|194707.5|194757.3|194707.3|2
1728991040000|2024-10-15 11:17:20|194755|194705|194754.3|194704.3|194757|194707|194754.3|194704.3|3
1728991060000|2024-10-15 11:17:40|194756.4|194706.4|194756.4|194706.4|194756.4|194706.4|194756.4|194706.4|1
1728991080000|2024-10-15 11:18:00|194753.1|194703.1|194739.6|194689.6|194753.1|194703.1|194737.8|194687.8|20
1728991090000|2024-10-15 11:18:10|194743.6|194693.6|194759.5|194709.5|194767.4|194717.4|194738.3|194688.3|17
1728991100000|2024-10-15 11:18:20|194759.6|194709.6|194801.1|194751.1|194824.2|194774.2|194759.6|194709.6|19
1728991110000|2024-10-15 11:18:30|194809.3|194759.3|194807.9|194757.9|194812.3|194762.3|194807.9|194757.9|4
1728991120000|2024-10-15 11:18:40|194809.9|194759.9|194866.9|194816.9|194870.2|194820.2|194809.9|194759.9|12
1728991130000|2024-10-15 11:18:50|194863.8|194813.8|194901.9|194851.9|194901.9|194851.9|194863.8|194813.8|9
1728991140000|2024-10-15 11:19:00|194906.4|194856.4|194909.6|194859.6|194914.1|194864.1|194900.8|194850.8|15
1728991150000|2024-10-15 11:19:10|194911.9|194861.9|194862.6|194812.6|194911.9|194861.9|194857.4|194807.4|8
1728991170000|2024-10-15 11:19:30|194857.4|194807.4|194861.3|194811.3|194861.3|194811.3|194857.4|194807.4|2
1728991180000|2024-10-15 11:19:40|194854.5|194804.5|194861.7|194811.7|194861.7|194811.7|194854.5|194804.5|2
1728991210000|2024-10-15 11:20:10|194947|194724|194862.8|194812.8|194947|194815.3|194860.3|194724|4
1728991230000|2024-10-15 11:20:30|194865.1|194815.1|194865.1|194815.1|194865.1|194815.1|194865.1|194815.1|1
1728991250000|2024-10-15 11:20:50|194880.8|194830.8|194936.5|194886.5|194953.4|194903.4|194880.8|194830.8|6
1728991260000|2024-10-15 11:21:00|194929.2|194879.2|194936.7|194886.7|194937.1|194887.1|194929.2|194879.2|4
1728991280000|2024-10-15 11:21:20|194934.2|194884.2|194920.2|194870.2|194934.2|194884.2|194911.7|194861.7|11
1728991290000|2024-10-15 11:21:30|194922.5|194872.5|194907.2|194857.2|194926.1|194876.1|194904.2|194854.2|10
1728991300000|2024-10-15 11:21:40|194910.4|194860.4|194908.1|194858.1|194910.4|194860.4|194907.9|194857.9|4
1728991310000|2024-10-15 11:21:50|194910|194860|194909.3|194859.3|194916.3|194866.3|194909.3|194859.3|6
1728991320000|2024-10-15 11:22:00|194903.6|194853.6|194878.7|194828.7|194903.6|194853.6|194874.9|194824.9|16
1728991330000|2024-10-15 11:22:10|194876.1|194826.1|194876.1|194826.1|194876.1|194826.1|194876.1|194826.1|1
1728991340000|2024-10-15 11:22:20|194878.5|194828.5|194876.6|194826.6|194878.5|194828.5|194876.6|194826.6|4
1728991350000|2024-10-15 11:22:30|194878.3|194828.3|194771.4|194721.4|194878.3|194828.3|194771.4|194721.4|11
1728991360000|2024-10-15 11:22:40|194768.6|194718.6|194738.4|194688.4|194774.9|194724.9|194715.1|194665.1|19
1728991370000|2024-10-15 11:22:50|194734.5|194684.5|194724.1|194674.1|194742.4|194692.4|194724.1|194674.1|10
1728991380000|2024-10-15 11:23:00|194722.9|194672.9|194723.8|194673.8|194730.2|194680.2|194710.9|194660.9|13
1728991390000|2024-10-15 11:23:10|194726.3|194676.3|194720.6|194670.6|194737.4|194687.4|194714.3|194664.3|6
1728991400000|2024-10-15 11:23:20|194723.7|194673.7|194755.8|194705.8|194761.4|194711.4|194723.7|194673.7|9
1728991410000|2024-10-15 11:23:30|194749.6|194699.6|194748.1|194698.1|194761|194711|194743.6|194693.6|16
1728991420000|2024-10-15 11:23:40|194755.4|194705.4|194747.6|194697.6|194755.4|194705.4|194745.1|194695.1|16
1728991430000|2024-10-15 11:23:50|194753.6|194703.6|194722.8|194672.8|194753.6|194703.6|194718.3|194668.3|17
1728991440000|2024-10-15 11:24:00|194719.5|194669.5|194734.2|194684.2|194734.5|194684.5|194719.5|194669.5|14
1728991450000|2024-10-15 11:24:10|194723.7|194673.7|194733|194683|194733.1|194683.1|194723.3|194673.3|4
1728991460000|2024-10-15 11:24:20|194735.1|194685.1|194794.7|194744.7|194794.7|194744.7|194733.2|194683.2|10
1728991470000|2024-10-15 11:24:30|194796.8|194746.8|194791.1|194741.1|194813.7|194763.7|194784.7|194734.7|6
1728991480000|2024-10-15 11:24:40|194793.3|194743.3|194800.9|194750.9|194800.9|194750.9|194788.4|194738.4|7
1728991490000|2024-10-15 11:24:50|194797.1|194747.1|194791|194741|194797.1|194747.1|194787.3|194737.3|8
1728991500000|2024-10-15 11:25:00|194785.5|194735.5|194774.2|194724.2|194785.5|194735.5|194756.3|194706.3|10
1728991510000|2024-10-15 11:25:10|194772.2|194722.2|194805.6|194755.6|194821.4|194771.4|194770.8|194720.8|14
1728991520000|2024-10-15 11:25:20|194814.7|194764.7|194828.3|194778.3|194832.9|194782.9|194799.2|194749.2|20
1728991530000|2024-10-15 11:25:30|194825.9|194775.9|194844.7|194794.7|194847.4|194797.4|194825.9|194775.9|14
1728991540000|2024-10-15 11:25:40|194849.5|194799.5|194866.5|194816.5|194866.5|194816.5|194848.6|194798.6|8
1728991550000|2024-10-15 11:25:50|194863|194813|194857.5|194807.5|194863|194813|194853.8|194803.8|3
1728991560000|2024-10-15 11:26:00|194850|194800|194829.1|194779.1|194851.8|194801.8|194829.1|194779.1|8
1728991570000|2024-10-15 11:26:10|194826.3|194776.3|194793.4|194743.4|194826.3|194776.3|194791.6|194741.6|13
1728991580000|2024-10-15 11:26:20|194787.8|194737.8|194794.2|194744.2|194795.2|194745.2|194787.3|194737.3|10
1728991590000|2024-10-15 11:26:30|194789.9|194739.9|194781.9|194731.9|194792.1|194742.1|194753.2|194703.2|26
1728991600000|2024-10-15 11:26:40|194779.8|194729.8|194773.6|194723.6|194783.1|194733.1|194769.4|194719.4|18
1728991610000|2024-10-15 11:26:50|194770.5|194720.5|194767.3|194717.3|194776.4|194726.4|194765.7|194715.7|12
1728991620000|2024-10-15 11:27:00|194761.5|194711.5|194765.9|194715.9|194765.9|194715.9|194742.3|194692.3|12
1728991630000|2024-10-15 11:27:10|194762.7|194712.7|194781.5|194731.5|194781.5|194731.5|194761.8|194711.8|6
1728991640000|2024-10-15 11:27:20|194786.8|194736.8|194773.1|194723.1|194786.8|194736.8|194767.9|194717.9|10
1728991650000|2024-10-15 11:27:30|194776|194726|194772.2|194722.2|194777.1|194727.1|194764.1|194714.1|14
1728991660000|2024-10-15 11:27:40|194775|194725|194773.6|194723.6|194778.9|194728.9|194771.4|194721.4|7
1728991670000|2024-10-15 11:27:50|194770.3|194720.3|194773.8|194723.8|194776.8|194726.8|194765.9|194715.9|12
1728991680000|2024-10-15 11:28:00|194773.6|194723.6|194783.7|194733.7|194786|194736|194770.7|194720.7|10
1728991690000|2024-10-15 11:28:10|194777.1|194727.1|194769|194719|194777.1|194727.1|194768.3|194718.3|5
1728991700000|2024-10-15 11:28:20|194771.1|194721.1|194774.2|194724.2|194777.6|194727.6|194766.8|194716.8|13
1728991710000|2024-10-15 11:28:30|194768.7|194718.7|194775.8|194725.8|194786.9|194736.9|194768.7|194718.7|14
1728991720000|2024-10-15 11:28:40|194783.3|194733.3|194778.3|194728.3|194783.3|194733.3|194770.3|194720.3|7
1728991740000|2024-10-15 11:29:00|194770.4|194720.4|194774.9|194724.9|194775.7|194725.7|194767.8|194717.8|8
1728991750000|2024-10-15 11:29:10|194781.6|194731.6|194766.6|194716.6|194783.8|194733.8|194763|194713|6
1728991760000|2024-10-15 11:29:20|194769.3|194719.3|194769.5|194719.5|194769.5|194719.5|194767.3|194717.3|3
1728991770000|2024-10-15 11:29:30|194776|194726|194766.4|194716.4|194776|194726|194765.4|194715.4|15
1728991780000|2024-10-15 11:29:40|194768.4|194718.4|194774.8|194724.8|194775|194725|194766.5|194716.5|10
1728991790000|2024-10-15 11:29:50|194773|194723|194773|194723|194777.6|194727.6|194767.3|194717.3|13
1728991800000|2024-10-15 11:30:00|194774.1|194724.1|194779|194729|194779|194729|194769.4|194719.4|7
1728991810000|2024-10-15 11:30:10|194774.7|194724.7|194771.2|194721.2|194774.7|194724.7|194764.1|194714.1|8
1728991820000|2024-10-15 11:30:20|194773.1|194723.1|194776.1|194726.1|194782.6|194732.6|194771.2|194721.2|5
1728991830000|2024-10-15 11:30:30|194773.3|194723.3|194747.5|194697.5|194773.3|194723.3|194711|194661|12
1728991840000|2024-10-15 11:30:40|194733.8|194683.8|194733.8|194683.8|194733.8|194683.8|194733.8|194683.8|1
1728991850000|2024-10-15 11:30:50|194739|194689|194738.8|194688.8|194740.2|194690.2|194734.1|194684.1|4
1728991860000|2024-10-15 11:31:00|194733.4|194683.4|194737.6|194687.6|194742.7|194692.7|194733.4|194683.4|6
1728991870000|2024-10-15 11:31:10|194743.7|194693.7|194736|194686|194743.7|194693.7|194736|194686|4
1728991880000|2024-10-15 11:31:20|194736.2|194686.2|194739|194689|194739|194689|194736.2|194686.2|2
1728991890000|2024-10-15 11:31:30|194736.7|194686.7|194739.1|194689.1|194741.3|194691.3|194736.7|194686.7|5
1728991900000|2024-10-15 11:31:40|194741.7|194691.7|194738|194688|194741.7|194691.7|194738|194688|3
1728991910000|2024-10-15 11:31:50|194740.9|194690.9|194738.6|194688.6|194740.9|194690.9|194738.6|194688.6|2
1728991920000|2024-10-15 11:32:00|194736.5|194686.5|194732.7|194682.7|194742.5|194692.5|194729.4|194679.4|13
1728991930000|2024-10-15 11:32:10|194724.6|194674.6|194731.5|194681.5|194735.8|194685.8|194723|194673|8
1728991940000|2024-10-15 11:32:20|194769.7|194644.7|194769.7|194644.7|194769.7|194644.7|194769.7|194644.7|1
1728991970000|2024-10-15 11:32:50|194778|194623|194781|194625|194781|194625|194778|194623|4
1728991980000|2024-10-15 11:33:00|194755.3|194630.3|194766|194641|194766|194641|194755.3|194630.3|2
1728991990000|2024-10-15 11:33:10|194774.4|194649.4|194766.9|194641.9|194774.4|194649.4|194766.9|194641.9|2
1728992010000|2024-10-15 11:33:30|194779|194654|194772.8|194647.8|194780|194655|194772.8|194647.8|3
1728992030000|2024-10-15 11:33:50|194758.6|194633.6|194708.9|194583.9|194758.6|194633.6|194694|194569|5
1728992040000|2024-10-15 11:34:00|194704.7|194579.7|194705.2|194580.2|194712.2|194587.2|194694.4|194569.4|11
1728992050000|2024-10-15 11:34:10|194701.1|194576.1|194705.2|194580.2|194707.6|194582.6|194698.7|194573.7|5
1728992060000|2024-10-15 11:34:20|194656.6|194606.6|194666|194616|194668.2|194618.2|194651.9|194601.9|7
1728992080000|2024-10-15 11:34:40|194661.9|194611.9|194668|194618|194668|194618|194661.9|194611.9|2
1728992090000|2024-10-15 11:34:50|194661.4|194611.4|194666.4|194616.4|194666.7|194616.7|194659.7|194609.7|5
1728992100000|2024-10-15 11:35:00|194670.5|194620.5|194666.7|194616.7|194703.7|194653.7|194663.8|194613.8|8
1728992110000|2024-10-15 11:35:10|194668.9|194618.9|194666.1|194616.1|194668.9|194618.9|194666.1|194616.1|2
1728992120000|2024-10-15 11:35:20|194658|194608|194666|194616|194666|194616|194658|194608|2
1728992150000|2024-10-15 11:35:50|194714|194558|194714|194557|194714|194558|194714|194557|2
1728992160000|2024-10-15 11:36:00|194653.5|194603.5|194607.5|194557.5|194663.1|194613.1|194607.5|194557.5|4
1728992170000|2024-10-15 11:36:10|194608.5|194558.5|194618.1|194568.1|194629.6|194579.6|194608.5|194558.5|7
1728992180000|2024-10-15 11:36:20|194620.5|194570.5|194620.5|194570.5|194620.5|194570.5|194620.5|194570.5|1
1728992190000|2024-10-15 11:36:30|194628.3|194578.3|194622|194572|194628.3|194578.3|194615.1|194565.1|10
1728992200000|2024-10-15 11:36:40|194629.4|194579.4|194625.4|194575.4|194630.1|194580.1|194617.1|194567.1|10
1728992210000|2024-10-15 11:36:50|194623.4|194573.4|194619.1|194569.1|194623.4|194573.4|194617.2|194567.2|3
1728992220000|2024-10-15 11:37:00|194616.4|194566.4|194597.8|194547.8|194616.4|194566.4|194583.1|194533.1|6
1728992230000|2024-10-15 11:37:10|194607|194557|194626.1|194576.1|194636.8|194586.8|194607|194557|19
1728992240000|2024-10-15 11:37:20|194628.3|194578.3|194664.6|194614.6|194671.1|194621.1|194626.5|194576.5|10
1728992250000|2024-10-15 11:37:30|194667.7|194617.7|194680.3|194630.3|194687.1|194637.1|194666.4|194616.4|11
1728992260000|2024-10-15 11:37:40|194676.1|194626.1|194696.8|194646.8|194704.3|194654.3|194662.1|194612.1|29
1728992270000|2024-10-15 11:37:50|194700.9|194650.9|194701.8|194651.8|194705.1|194655.1|194697.6|194647.6|5
1728992280000|2024-10-15 11:38:00|194713.6|194663.6|194711|194661|194715.8|194665.8|194708.5|194658.5|6
1728992290000|2024-10-15 11:38:10|194708.8|194658.8|194708.8|194658.8|194708.8|194658.8|194708.8|194658.8|1
1728992300000|2024-10-15 11:38:20|194712.5|194662.5|194710|194660|194713.8|194663.8|194708.8|194658.8|4
1728992310000|2024-10-15 11:38:30|194715.1|194665.1|194768.7|194718.7|194778.2|194728.2|194710.3|194660.3|9
1728992320000|2024-10-15 11:38:40|194771.1|194721.1|194794|194744|194798.1|194748.1|194768.9|194718.9|19
1728992330000|2024-10-15 11:38:50|194798.7|194748.7|194787.7|194737.7|194798.7|194748.7|194774.7|194724.7|14
1728992340000|2024-10-15 11:39:00|194782.9|194732.9|194789.4|194739.4|194789.4|194739.4|194772.7|194722.7|9
1728992350000|2024-10-15 11:39:10|194781.6|194731.6|194788.3|194738.3|194788.3|194738.3|194781.6|194731.6|5
1728992360000|2024-10-15 11:39:20|194790.4|194740.4|194863.3|194813.3|194870.6|194820.6|194790.4|194740.4|9
1728992370000|2024-10-15 11:39:30|194869.1|194819.1|194865.3|194815.3|194876.8|194826.8|194865.3|194815.3|9
1728992380000|2024-10-15 11:39:40|194867.1|194817.1|194864.6|194814.6|194877.2|194827.2|194864.6|194814.6|25
1728992390000|2024-10-15 11:39:50|194866.7|194816.7|194867.8|194817.8|194871.6|194821.6|194866.6|194816.6|8
1728992400000|2024-10-15 11:40:00|194862.3|194812.3|194856.6|194806.6|194888.7|194838.7|194845.4|194795.4|18
1728992410000|2024-10-15 11:40:10|194859|194809|194876.7|194826.7|194877.1|194827.1|194857.2|194807.2|7
1728992420000|2024-10-15 11:40:20|194876.8|194826.8|194881.1|194831.1|194884.6|194834.6|194876.6|194826.6|5
1728992430000|2024-10-15 11:40:30|194884.8|194834.8|194877.5|194827.5|194895.5|194845.5|194876.3|194826.3|13
1728992440000|2024-10-15 11:40:40|194875|194825|194896.5|194846.5|194896.5|194846.5|194875|194825|8
1728992450000|2024-10-15 11:40:50|194893.8|194843.8|194900.6|194850.6|194900.6|194850.6|194892.5|194842.5|4
1728992460000|2024-10-15 11:41:00|194892.8|194842.8|194899.6|194849.6|194905.3|194855.3|194892.8|194842.8|4
1728992470000|2024-10-15 11:41:10|194901.5|194851.5|194897.6|194847.6|194901.5|194851.5|194895.4|194845.4|6
1728992480000|2024-10-15 11:41:20|194899.6|194849.6|194944|194819|194950.2|194875.6|194899.6|194812.1|16
1728992490000|2024-10-15 11:41:30|194938.9|194813.9|194945.5|194820.5|194951.7|194826.7|194938.9|194813.9|4
1728992500000|2024-10-15 11:41:40|194936.6|194811.6|194915.3|194790.3|194936.6|194811.6|194909.9|194784.9|7
1728992510000|2024-10-15 11:41:50|194909.5|194784.5|194914.2|194789.2|194915.4|194790.4|194909.2|194784.2|4
1728992520000|2024-10-15 11:42:00|194906.2|194781.2|194892.1|194842.1|194906.2|194845.8|194881.3|194756.3|11
1728992530000|2024-10-15 11:42:10|194886.3|194836.3|194896.4|194846.4|194896.9|194846.9|194886.3|194836.3|5
1728992540000|2024-10-15 11:42:20|194900.6|194850.6|194905.4|194855.4|194910.4|194860.4|194900.6|194850.6|6
1728992550000|2024-10-15 11:42:30|194909.2|194859.2|194906.7|194856.7|194909.2|194859.2|194898.6|194848.6|9
1728992560000|2024-10-15 11:42:40|194915|194865|194908.2|194858.2|194915|194865|194905.2|194855.2|8
1728992570000|2024-10-15 11:42:50|194906.2|194856.2|194909.2|194859.2|194909.2|194859.2|194906.2|194856.2|2
1728992580000|2024-10-15 11:43:00|194906.5|194856.5|194947.2|194897.2|194950.9|194900.9|194906.5|194856.5|11
1728992590000|2024-10-15 11:43:10|194944.8|194894.8|194940.7|194890.7|194950.4|194900.4|194936.4|194886.4|11
1728992600000|2024-10-15 11:43:20|194947.9|194897.9|194950.2|194900.2|194950.2|194900.2|194941.1|194891.1|4
1728992610000|2024-10-15 11:43:30|194939.2|194889.2|194943.2|194893.2|194945.4|194895.4|194931.8|194881.8|9
1728992620000|2024-10-15 11:43:40|194932.8|194882.8|194942.8|194892.8|194942.8|194892.8|194931.3|194881.3|10
1728992630000|2024-10-15 11:43:50|194939.8|194889.8|194913.8|194863.8|194943.4|194893.4|194899.8|194849.8|21
1728992640000|2024-10-15 11:44:00|194908.2|194858.2|194909.3|194859.3|194915|194865|194908.2|194858.2|13
1728992650000|2024-10-15 11:44:10|194906.2|194856.2|194909.7|194859.7|194917.1|194867.1|194898.3|194848.3|15
1728992660000|2024-10-15 11:44:20|194894.5|194844.5|194901|194851|194906.2|194856.2|194893.1|194843.1|24
1728992670000|2024-10-15 11:44:30|194898.6|194848.6|194905.8|194855.8|194905.8|194855.8|194893.1|194843.1|10
1728992680000|2024-10-15 11:44:40|194907.9|194857.9|194914.2|194864.2|194916.6|194866.6|194905.7|194855.7|13
1728992690000|2024-10-15 11:44:50|194909.8|194859.8|194911.2|194861.2|194911.2|194861.2|194907.9|194857.9|3
1728992700000|2024-10-15 11:45:00|194915.9|194865.9|194900.7|194850.7|194915.9|194865.9|194891.9|194841.9|12
1728992710000|2024-10-15 11:45:10|194903.2|194853.2|194905.8|194855.8|194905.8|194855.8|194894.9|194844.9|10
1728992720000|2024-10-15 11:45:20|194901|194851|194898.5|194848.5|194901|194851|194894.7|194844.7|12
1728992730000|2024-10-15 11:45:30|194896.7|194846.7|194897.1|194847.1|194898.5|194848.5|194894.8|194844.8|7
1728992740000|2024-10-15 11:45:40|194894.8|194844.8|194852.9|194802.9|194898.6|194848.6|194846.3|194796.3|15
1728992750000|2024-10-15 11:45:50|194854.6|194804.6|194846.6|194796.6|194865.3|194815.3|194843.6|194793.6|11
1728992760000|2024-10-15 11:46:00|194859|194809|194860.5|194810.5|194864.9|194814.9|194849.9|194799.9|13
1728992770000|2024-10-15 11:46:10|194862.7|194812.7|194862.4|194812.4|194862.7|194812.7|194857.7|194807.7|3
1728992780000|2024-10-15 11:46:20|194859.1|194809.1|194858.5|194808.5|194862.8|194812.8|194854.7|194804.7|8
1728992790000|2024-10-15 11:46:30|194856.7|194806.7|194858.3|194808.3|194859|194809|194856.7|194806.7|4
1728992800000|2024-10-15 11:46:40|194860.1|194810.1|194815.5|194765.5|194860.1|194810.1|194813.9|194763.9|11
1728992810000|2024-10-15 11:46:50|194817|194767|194809.7|194759.7|194817|194767|194809.7|194759.7|10
1728992820000|2024-10-15 11:47:00|194800.3|194750.3|194774.1|194724.1|194828.8|194778.8|194771.7|194721.7|14
1728992830000|2024-10-15 11:47:10|194767.1|194717.1|194779.6|194729.6|194781.9|194731.9|194767.1|194717.1|10
1728992840000|2024-10-15 11:47:20|194777.6|194727.6|194770.8|194720.8|194780|194730|194767.6|194717.6|6
1728992850000|2024-10-15 11:47:30|194771.7|194721.7|194779.3|194729.3|194790.6|194740.6|194771.7|194721.7|7
1728992860000|2024-10-15 11:47:40|194775.9|194725.9|194795.9|194745.9|194797.2|194747.2|194770.7|194720.7|7
1728992870000|2024-10-15 11:47:50|194797.6|194747.6|194795.5|194745.5|194798.5|194748.5|194795.5|194745.5|5
1728992880000|2024-10-15 11:48:00|194801|194751|194725.3|194675.3|194834.8|194784.8|194725.3|194675.3|22
1728992890000|2024-10-15 11:48:10|194727.7|194677.7|194725.7|194675.7|194736.3|194686.3|194723.8|194673.8|14
1728992900000|2024-10-15 11:48:20|194723.5|194673.5|194694.5|194644.5|194733.9|194683.9|194680.9|194630.9|19
1728992910000|2024-10-15 11:48:30|194686.2|194636.2|194680.2|194630.2|194694|194644|194677.1|194627.1|17
1728992920000|2024-10-15 11:48:40|194672.8|194622.8|194679.1|194629.1|194684.2|194634.2|194661.9|194611.9|25
1728992930000|2024-10-15 11:48:50|194677.2|194627.2|194679.4|194629.4|194683.2|194633.2|194665.1|194615.1|25
1728992940000|2024-10-15 11:49:00|194675.3|194625.3|194664.2|194614.2|194685.8|194635.8|194656.6|194606.6|16
1728992950000|2024-10-15 11:49:10|194668.1|194618.1|194688.8|194638.8|194692.6|194642.6|194657.9|194607.9|15
1728992960000|2024-10-15 11:49:20|194679.9|194629.9|194642.8|194592.8|194689|194639|194634.2|194584.2|27
1728992970000|2024-10-15 11:49:30|194639.3|194589.3|194581.5|194531.5|194642.5|194592.5|194581.5|194531.5|12
1728992980000|2024-10-15 11:49:40|194583.6|194533.6|194611.8|194486.8|194611.8|194539.3|194570.7|194486.8|32
1728992990000|2024-10-15 11:49:50|194605.3|194480.3|194606.1|194481.1|194617.2|194492.2|194599.7|194474.7|9
1728993000000|2024-10-15 11:50:00|194610.2|194485.2|194620.9|194495.9|194620.9|194495.9|194600.8|194475.8|11
1728993010000|2024-10-15 11:50:10|194612.4|194487.4|194617.9|194492.9|194620.1|194495.1|194611|194486|4
1728993020000|2024-10-15 11:50:20|194644.3|194519.3|194639.1|194589.1|194661.5|194611.5|194639.1|194519.3|10
1728993030000|2024-10-15 11:50:30|194634.4|194584.4|194625.2|194575.2|194634.4|194584.4|194622.8|194572.8|10
1728993040000|2024-10-15 11:50:40|194629.1|194579.1|194599.4|194549.4|194644.6|194594.6|194599.4|194549.4|11
1728993050000|2024-10-15 11:50:50|194605.1|194555.1|194598.5|194548.5|194605.1|194555.1|194593|194543|6
1728993060000|2024-10-15 11:51:00|194601.8|194551.8|194596.6|194546.6|194623.7|194573.7|194596.6|194546.6|13
1728993070000|2024-10-15 11:51:10|194600.2|194550.2|194598.2|194548.2|194603.2|194553.2|194591.2|194541.2|12
1728993080000|2024-10-15 11:51:20|194595.6|194545.6|194605.6|194555.6|194605.6|194555.6|194579.9|194529.9|13
1728993090000|2024-10-15 11:51:30|194597.8|194547.8|194606.2|194556.2|194606.3|194556.3|194597.8|194547.8|10
1728993100000|2024-10-15 11:51:40|194609.9|194559.9|194608.2|194558.2|194625.2|194575.2|194600.5|194550.5|16
1728993110000|2024-10-15 11:51:50|194612.5|194562.5|194610.2|194560.2|194616.9|194566.9|194602.1|194552.1|9
1728993120000|2024-10-15 11:52:00|194605|194555|194620.6|194570.6|194630.6|194580.6|194605|194555|12
1728993130000|2024-10-15 11:52:10|194624.9|194574.9|194617.5|194567.5|194631.3|194581.3|194617.5|194567.5|4
1728993140000|2024-10-15 11:52:20|194621.4|194571.4|194626.5|194576.5|194632.3|194582.3|194621.4|194571.4|12
1728993150000|2024-10-15 11:52:30|194625.1|194575.1|194629|194579|194632.1|194582.1|194625.1|194575.1|7
1728993160000|2024-10-15 11:52:40|194624.4|194574.4|194620.6|194570.6|194631.2|194581.2|194616.9|194566.9|11
1728993170000|2024-10-15 11:52:50|194625.3|194575.3|194615|194565|194625.3|194575.3|194615|194565|5
1728993180000|2024-10-15 11:53:00|194611.9|194561.9|194622.3|194572.3|194627.5|194577.5|194597.8|194547.8|12
1728993190000|2024-10-15 11:53:10|194625.3|194575.3|194660.1|194535.1|194660.1|194575.3|194625.3|194535.1|2
1728993220000|2024-10-15 11:53:40|194668|194529|194675.2|194550.2|194678.9|194553.9|194665.8|194529|5
1728993230000|2024-10-15 11:53:50|194676.3|194551.3|194660.4|194535.4|194676.3|194551.3|194660.4|194535.4|3
1728993240000|2024-10-15 11:54:00|194649.3|194524.3|194622.8|194497.8|194649.3|194524.3|194619.7|194494.7|7
1728993250000|2024-10-15 11:54:10|194616.4|194491.4|194614.6|194489.6|194616.4|194491.4|194614.6|194489.6|2
1728993260000|2024-10-15 11:54:20|194605.1|194480.1|194605.1|194480.1|194605.1|194480.1|194605.1|194480.1|1
1728993270000|2024-10-15 11:54:30|194601|194476|194598.6|194473.6|194602.8|194477.8|194587.5|194462.5|7
1728993280000|2024-10-15 11:54:40|194602.4|194477.4|194580.1|194455.1|194602.4|194477.4|194580.1|194455.1|4
1728993290000|2024-10-15 11:54:50|194587.8|194462.8|194580.3|194455.3|194587.8|194462.8|194569.3|194444.3|8
1728993300000|2024-10-15 11:55:00|194575.7|194450.7|194552.2|194502.2|194600.1|194525.8|194541.8|194450.7|17
1728993310000|2024-10-15 11:55:10|194540.7|194490.7|194559.1|194509.1|194559.2|194509.2|194540.7|194490.7|8
1728993320000|2024-10-15 11:55:20|194554.6|194504.6|194564.3|194514.3|194568.8|194518.8|194554.1|194504.1|5
1728993330000|2024-10-15 11:55:30|194562.8|194512.8|194563|194513|194568.4|194518.4|194562.4|194512.4|5
1728993340000|2024-10-15 11:55:40|194557.6|194507.6|194549.4|194499.4|194557.6|194507.6|194544.1|194494.1|3
1728993350000|2024-10-15 11:55:50|194565.8|194515.8|194560.2|194510.2|194581.1|194531.1|194559.5|194509.5|8
1728993360000|2024-10-15 11:56:00|194576.5|194526.5|194578.6|194528.6|194583|194533|194567.9|194517.9|5
1728993370000|2024-10-15 11:56:10|194616.8|194491.8|194640.2|194515.2|194646.2|194521.2|194616.8|194491.8|6
1728993380000|2024-10-15 11:56:20|194647|194522|194694.6|194569.6|194694.6|194569.6|194644.3|194519.3|7
1728993390000|2024-10-15 11:56:30|194668.8|194543.8|194700|194575|194706.2|194581.2|194668.8|194543.8|7
1728993400000|2024-10-15 11:56:40|194707.8|194582.8|194750.4|194625.4|194750.4|194625.4|194707.8|194582.8|10
1728993420000|2024-10-15 11:57:00|194742.7|194617.7|194714.2|194589.2|194742.7|194617.7|194714.2|194589.2|5
1728993430000|2024-10-15 11:57:10|194704.2|194579.2|194701.4|194576.4|194712.1|194587.1|194697.9|194572.9|7
1728993440000|2024-10-15 11:57:20|194708.2|194583.2|194708.5|194583.5|194708.5|194583.5|194701.1|194576.1|3
1728993450000|2024-10-15 11:57:30|194715.8|194590.8|194715.8|194590.8|194715.8|194590.8|194715.8|194590.8|1
1728993460000|2024-10-15 11:57:40|194708.4|194583.4|194705.2|194580.2|194711.2|194586.2|194701.3|194576.3|4
1728993470000|2024-10-15 11:57:50|194711.7|194586.7|194710.9|194585.9|194711.7|194586.7|194703.6|194578.6|3
1728993480000|2024-10-15 11:58:00|194708.7|194583.7|194707.9|194582.9|194708.9|194583.9|194700.4|194575.4|6
1728993490000|2024-10-15 11:58:10|194696.5|194571.5|194704.7|194579.7|194704.7|194579.7|194696.5|194571.5|2
1728993500000|2024-10-15 11:58:20|194667.3|194617.3|194669.7|194619.7|194669.7|194619.7|194657.2|194607.2|4
1728993510000|2024-10-15 11:58:30|194657.9|194607.9|194731.8|194681.8|194740.5|194690.5|194657.9|194607.9|11
1728993520000|2024-10-15 11:58:40|194730.8|194680.8|194756.2|194631.2|194759.1|194681.2|194730.8|194619.6|7
1728993530000|2024-10-15 11:58:50|194750.3|194625.3|194750.3|194625.3|194750.3|194625.3|194750.3|194625.3|1
1728993540000|2024-10-15 11:59:00|194744.7|194619.7|194744.7|194619.7|194744.7|194619.7|194744.7|194619.7|1
1728993550000|2024-10-15 11:59:10|194750.5|194625.5|194750.5|194625.5|194750.5|194625.5|194750.5|194625.5|1
1728993560000|2024-10-15 11:59:20|194742.5|194617.5|194742.5|194617.5|194742.5|194617.5|194742.5|194617.5|1
1728993590000|2024-10-15 11:59:50|194744.2|194619.2|194744.2|194619.2|194744.2|194619.2|194744.2|194619.2|1
1728993600000|2024-10-15 12:00:00|194729.6|194604.6|194676.7|194626.7|194729.6|194627.8|194668.5|194580.6|9
1728993610000|2024-10-15 12:00:10|194680.2|194630.2|194730.2|194605.2|194730.2|194672.8|194680.2|194599.6|12
1728993620000|2024-10-15 12:00:20|194717.9|194592.9|194723.7|194598.7|194727.7|194602.7|194715.3|194590.3|5
1728993630000|2024-10-15 12:00:30|194728.3|194603.3|194727.9|194602.9|194728.3|194603.3|194720.7|194595.7|3
1728993640000|2024-10-15 12:00:40|194732.8|194607.8|194726.6|194601.6|194732.8|194607.8|194721.9|194596.9|4
1728993650000|2024-10-15 12:00:50|194732.7|194607.7|194732.9|194682.9|194758.7|194682.9|194727.2|194602.2|15
1728993660000|2024-10-15 12:01:00|194724.7|194674.7|194720.1|194670.1|194725.7|194675.7|194706.6|194656.6|18
1728993680000|2024-10-15 12:01:20|194723.4|194673.4|194750.1|194700.1|194752.8|194702.8|194720.1|194670.1|7
1728993690000|2024-10-15 12:01:30|194753.4|194703.4|194743.2|194693.2|194760.8|194710.8|194738.8|194688.8|10
1728993700000|2024-10-15 12:01:40|194754.2|194704.2|194688.8|194638.8|194759.1|194709.1|194675.7|194625.7|11
1728993710000|2024-10-15 12:01:50|194677.4|194627.4|194680.8|194630.8|194689.2|194639.2|194671.7|194621.7|14
1728993720000|2024-10-15 12:02:00|194669|194619|194552.6|194502.6|194669|194619|194548.7|194498.7|29
1728993730000|2024-10-15 12:02:10|194556.5|194506.5|194567|194517|194567|194517|194550.4|194500.4|13
1728993740000|2024-10-15 12:02:20|194557.5|194507.5|194512.2|194462.2|194575.1|194525.1|194509.5|194459.5|14
1728993750000|2024-10-15 12:02:30|194512.5|194462.5|194444.7|194394.7|194512.5|194462.5|194443.5|194393.5|20
1728993760000|2024-10-15 12:02:40|194442.1|194392.1|194424.8|194374.8|194442.1|194392.1|194415.7|194365.7|12
1728993770000|2024-10-15 12:02:50|194423.5|194373.5|194513.7|194463.7|194540.7|194478.7|194423.5|194373.5|19
1728993780000|2024-10-15 12:03:00|194482.9|194432.9|194454.8|194404.8|194482.9|194432.9|194447.5|194397.5|19
1728993790000|2024-10-15 12:03:10|194457.7|194407.7|194438.2|194388.2|194488.5|194438.5|194428.1|194378.1|25
1728993800000|2024-10-15 12:03:20|194444.2|194394.2|194386.5|194336.5|194445.1|194395.1|194371.4|194321.4|26
1728993810000|2024-10-15 12:03:30|194382.8|194332.8|194377.4|194327.4|194390.1|194340.1|194371.2|194321.2|29
1728993820000|2024-10-15 12:03:40|194370.8|194320.8|194411.6|194361.6|194411.6|194361.6|194369.9|194319.9|36
1728993830000|2024-10-15 12:03:50|194409.8|194359.8|194408.7|194358.7|194414.9|194364.9|194400.8|194350.8|8
1728993840000|2024-10-15 12:04:00|194392|194342|194463.2|194413.2|194472|194422|194389.8|194339.8|17
1728993850000|2024-10-15 12:04:10|194467.3|194417.3|194485.2|194435.2|194491|194441|194466.4|194416.4|16
1728993860000|2024-10-15 12:04:20|194482.2|194432.2|194473.4|194423.4|194487.3|194437.3|194465.7|194415.7|21
1728993870000|2024-10-15 12:04:30|194476.5|194426.5|194510.9|194460.9|194515.1|194465.1|194474.2|194424.2|17
1728993880000|2024-10-15 12:04:40|194513.4|194463.4|194533.4|194483.4|194533.4|194483.4|194506.7|194456.7|6
1728993890000|2024-10-15 12:04:50|194542.3|194492.3|194504.7|194454.7|194542.3|194492.3|194504.7|194454.7|17
1728993900000|2024-10-15 12:05:00|194498.2|194448.2|194476.9|194426.9|194499.9|194449.9|194471.9|194421.9|23
1728993910000|2024-10-15 12:05:10|194480.3|194430.3|194503.4|194453.4|194507.1|194457.1|194471.2|194421.2|15
1728993920000|2024-10-15 12:05:20|194500|194450|194558.3|194508.3|194558.3|194508.3|194499.2|194449.2|15
1728993930000|2024-10-15 12:05:30|194559.2|194509.2|194561.2|194511.2|194567.6|194517.6|194555.5|194505.5|12
1728993940000|2024-10-15 12:05:40|194564.6|194514.6|194552.2|194502.2|194576|194526|194552.2|194502.2|6
1728993950000|2024-10-15 12:05:50|194557.4|194507.4|194520.2|194470.2|194557.4|194507.4|194509.6|194459.6|4
1728993960000|2024-10-15 12:06:00|194513.5|194463.5|194517.1|194467.1|194524.8|194474.8|194501.5|194451.5|19
1728993970000|2024-10-15 12:06:10|194509.7|194459.7|194546.4|194496.4|194556.5|194506.5|194499.1|194449.1|14
1728993980000|2024-10-15 12:06:20|194544.4|194494.4|194551.2|194501.2|194558.4|194508.4|194543.5|194493.5|11
1728993990000|2024-10-15 12:06:30|194555.7|194505.7|194562.6|194512.6|194562.6|194512.6|194543.1|194493.1|9
1728994000000|2024-10-15 12:06:40|194558.7|194508.7|194527|194477|194564.8|194514.8|194524|194474|11
1728994010000|2024-10-15 12:06:50|194519.8|194469.8|194627|194502|194627|194541.7|194519.8|194469.8|9
1728994020000|2024-10-15 12:07:00|194634.9|194509.9|194563.6|194438.6|194634.9|194509.9|194555.8|194430.8|10
1728994030000|2024-10-15 12:07:10|194555.4|194430.4|194566.3|194441.3|194569.9|194444.9|194555.4|194430.4|4
1728994040000|2024-10-15 12:07:20|194555.8|194430.8|194557.7|194432.7|194557.7|194432.7|194551.2|194426.2|3
1728994050000|2024-10-15 12:07:30|194553.7|194428.7|194494.5|194369.5|194553.7|194428.7|194494.5|194369.5|6
1728994060000|2024-10-15 12:07:40|194505.5|194380.5|194500.3|194375.3|194508.7|194383.7|194489.5|194364.5|17
1728994070000|2024-10-15 12:07:50|194507.4|194382.4|194505.4|194380.4|194511.4|194386.4|194501.4|194376.4|13
1728994080000|2024-10-15 12:08:00|194510.4|194385.4|194506.9|194381.9|194514.5|194389.5|194505.4|194380.4|9
1728994090000|2024-10-15 12:08:10|194511.4|194386.4|194497.8|194372.8|194518.2|194393.2|194494.7|194369.7|6
1728994100000|2024-10-15 12:08:20|194486|194361|194494.6|194369.6|194494.6|194369.6|194486|194361|4
1728994110000|2024-10-15 12:08:30|194486.2|194361.2|194394.5|194344.5|194486.2|194361.2|194394.5|194344.5|14
1728994120000|2024-10-15 12:08:40|194391.4|194341.4|194416.7|194291.7|194445.3|194341.4|194379.7|194288.5|12
1728994130000|2024-10-15 12:08:50|194422|194297|194487.6|194362.6|194487.6|194362.6|194415.3|194290.3|9
1728994140000|2024-10-15 12:09:00|194493.1|194368.1|194535.5|194485.5|194536.6|194486.6|194471.6|194368.1|19
1728994150000|2024-10-15 12:09:10|194548.2|194498.2|194509.4|194459.4|194548.2|194498.2|194501.7|194451.7|15
1728994160000|2024-10-15 12:09:20|194510.5|194460.5|194514.4|194464.4|194519.8|194469.8|194506|194456|10
1728994170000|2024-10-15 12:09:30|194512.1|194462.1|194547.4|194497.4|194547.4|194497.4|194511.7|194461.7|14
1728994180000|2024-10-15 12:09:40|194539.3|194489.3|194596.2|194471.2|194596.2|194505.3|194535|194463.5|15
1728994190000|2024-10-15 12:09:50|194590.5|194465.5|194582|194457|194606|194481|194578|194453|12
1728994200000|2024-10-15 12:10:00|194572.4|194447.4|194599.4|194474.4|194599.4|194474.4|194572.4|194447.4|10
1728994210000|2024-10-15 12:10:10|194602.5|194477.5|194583.8|194533.8|194637.2|194549|194582.6|194477.5|11
1728994220000|2024-10-15 12:10:20|194587.6|194537.6|194645.8|194595.8|194650.2|194600.2|194587.6|194537.6|21
1728994230000|2024-10-15 12:10:30|194640.8|194590.8|194676.1|194551.1|194684.1|194591.5|194618|194542.9|11
1728994240000|2024-10-15 12:10:40|194668.5|194543.5|194701.1|194576.1|194703.5|194578.5|194668.5|194543.5|13
1728994250000|2024-10-15 12:10:50|194659.3|194609.3|194665.5|194615.5|194665.5|194615.5|194654.2|194604.2|6
1728994260000|2024-10-15 12:11:00|194660.3|194610.3|194666.9|194616.9|194669.2|194619.2|194660.2|194610.2|9
1728994270000|2024-10-15 12:11:10|194669.8|194619.8|194665.1|194615.1|194670.6|194620.6|194662.5|194612.5|14
1728994280000|2024-10-15 12:11:20|194668.4|194618.4|194708|194583|194723.9|194623.3|194664.9|194583|13
1728994290000|2024-10-15 12:11:30|194716.1|194591.1|194716.7|194591.7|194716.7|194591.7|194708.6|194583.6|3
1728994300000|2024-10-15 12:11:40|194706|194581|194708.3|194583.3|194716.3|194591.3|194706|194581|5
1728994310000|2024-10-15 12:11:50|194700.1|194575.1|194707.9|194582.9|194707.9|194582.9|194700.1|194575.1|2
1728994320000|2024-10-15 12:12:00|194700.1|194575.1|194708.7|194583.7|194708.7|194583.7|194700.1|194575.1|2
1728994330000|2024-10-15 12:12:10|194700.1|194575.1|194700.5|194575.5|194708.5|194583.5|194700.1|194575.1|3
1728994340000|2024-10-15 12:12:20|194708.1|194583.1|194629.7|194579.7|194708.1|194587.6|194596.2|194546.2|13
1728994350000|2024-10-15 12:12:30|194634.7|194584.7|194633|194583|194640.1|194590.1|194619.5|194569.5|10
1728994360000|2024-10-15 12:12:40|194628|194578|194638.1|194588.1|194638.1|194588.1|194619.2|194569.2|11
1728994370000|2024-10-15 12:12:50|194634.2|194584.2|194586.8|194536.8|194639.7|194589.7|194583.8|194533.8|19
1728994380000|2024-10-15 12:13:00|194593.8|194543.8|194701|194576|194701|194624.6|194593.8|194543.8|19
1728994390000|2024-10-15 12:13:10|194705.9|194580.9|194703.1|194578.1|194705.9|194580.9|194699.9|194574.9|3
1728994400000|2024-10-15 12:13:20|194707.5|194582.5|194692.1|194567.1|194707.5|194582.5|194692.1|194567.1|4
1728994410000|2024-10-15 12:13:30|194695.8|194570.8|194709.7|194584.7|194709.7|194584.7|194695.8|194570.8|5
1728994420000|2024-10-15 12:13:40|194703.3|194578.3|194664.2|194614.2|194703.7|194614.2|194664.2|194566.9|4
1728994430000|2024-10-15 12:13:50|194659.7|194609.7|194664|194614|194664.8|194614.8|194652.8|194602.8|4
1728994440000|2024-10-15 12:14:00|194656.9|194606.9|194662.9|194612.9|194662.9|194612.9|194656.9|194606.9|5
1728994450000|2024-10-15 12:14:10|194668.2|194618.2|194663.8|194613.8|194668.2|194618.2|194663.8|194613.8|2
1728994460000|2024-10-15 12:14:20|194674|194624|194633.3|194583.3|194702.5|194652.5|194633.3|194583.3|14
1728994470000|2024-10-15 12:14:30|194630|194580|194632.8|194582.8|194636.8|194586.8|194630|194580|5
1728994480000|2024-10-15 12:14:40|194629.6|194579.6|194629|194579|194631.2|194581.2|194615.9|194565.9|9
1728994490000|2024-10-15 12:14:50|194630.5|194580.5|194646.7|194596.7|194646.7|194596.7|194627.8|194577.8|5
1728994500000|2024-10-15 12:15:00|194674.1|194624.1|194657.6|194607.6|194674.1|194624.1|194645.5|194595.5|8
1728994510000|2024-10-15 12:15:10|194654.6|194604.6|194669.9|194619.9|194669.9|194619.9|194654.6|194604.6|9
1728994520000|2024-10-15 12:15:20|194674|194624|194674|194624|194674|194624|194674|194624|1
1728994530000|2024-10-15 12:15:30|194678.4|194628.4|194696|194646|194705.2|194655.2|194678.4|194628.4|8
1728994540000|2024-10-15 12:15:40|194704|194654|194699|194649|194704|194654|194699|194649|2
1728994550000|2024-10-15 12:15:50|194738|194688|194753.6|194703.6|194753.7|194703.7|194738|194688|15
1728994560000|2024-10-15 12:16:00|194743.5|194693.5|194745.2|194695.2|194762.4|194712.4|194735.2|194685.2|25
1728994570000|2024-10-15 12:16:10|194738.9|194688.9|194736.6|194686.6|194745.2|194695.2|194730.7|194680.7|9
1728994580000|2024-10-15 12:16:20|194740|194690|194768.1|194718.1|194768.1|194718.1|194738.6|194688.6|9
1728994590000|2024-10-15 12:16:30|194765.6|194715.6|194723.9|194673.9|194765.6|194715.6|194718.1|194668.1|23
1728994600000|2024-10-15 12:16:40|194716.5|194666.5|194755.4|194705.4|194761.5|194711.5|194716.5|194666.5|20
1728994610000|2024-10-15 12:16:50|194752.8|194702.8|194741.8|194691.8|194756.4|194706.4|194741.6|194691.6|22
1728994620000|2024-10-15 12:17:00|194739.5|194689.5|194730.6|194680.6|194754.3|194704.3|194722.5|194672.5|15
1728994630000|2024-10-15 12:17:10|194733.2|194683.2|194737.9|194687.9|194746.2|194696.2|194731.7|194681.7|23
1728994640000|2024-10-15 12:17:20|194731.7|194681.7|194735.7|194685.7|194736.9|194686.9|194721.4|194671.4|16
1728994650000|2024-10-15 12:17:30|194727.2|194677.2|194729.8|194679.8|194740.8|194690.8|194722.5|194672.5|15
1728994660000|2024-10-15 12:17:40|194732.2|194682.2|194736.5|194686.5|194737.4|194687.4|194724.5|194674.5|10
1728994670000|2024-10-15 12:17:50|194732|194682|194753.1|194703.1|194760.7|194710.7|194732|194682|10
1728994680000|2024-10-15 12:18:00|194738.1|194688.1|194736.4|194686.4|194747.3|194697.3|194730.2|194680.2|12
1728994690000|2024-10-15 12:18:10|194738|194688|194739.2|194689.2|194746.4|194696.4|194735.8|194685.8|12
1728994700000|2024-10-15 12:18:20|194734.8|194684.8|194732.7|194682.7|194746.3|194696.3|194725.2|194675.2|20
1728994710000|2024-10-15 12:18:30|194734.3|194684.3|194746|194696|194746|194696|194724.5|194674.5|15
1728994720000|2024-10-15 12:18:40|194744|194694|194782.5|194732.5|194782.5|194732.5|194740.1|194690.1|15
1728994730000|2024-10-15 12:18:50|194784.1|194734.1|194792.9|194742.9|194792.9|194742.9|194782.1|194732.1|15
1728994740000|2024-10-15 12:19:00|194789.8|194739.8|194794.9|194744.9|194802.5|194752.5|194775.8|194725.8|15
1728994750000|2024-10-15 12:19:10|194796.8|194746.8|194795.7|194745.7|194799.7|194749.7|194795.5|194745.5|4
1728994760000|2024-10-15 12:19:20|194794.2|194744.2|194828.2|194778.2|194829.1|194779.1|194764.2|194714.2|9
1728994770000|2024-10-15 12:19:30|194829.8|194779.8|194828|194778|194831.5|194781.5|194825.9|194775.9|7
1728994780000|2024-10-15 12:19:40|194824.9|194774.9|194827.6|194777.6|194835.3|194785.3|194824.9|194774.9|15
1728994790000|2024-10-15 12:19:50|194832.7|194782.7|194849.9|194799.9|194849.9|194799.9|194815.8|194765.8|16
1728994800000|2024-10-15 12:20:00|194851|194801|194862.4|194812.4|194866.9|194816.9|194832.1|194782.1|20
1728994810000|2024-10-15 12:20:10|194859.9|194809.9|194862.5|194812.5|194865.3|194815.3|194859.9|194809.9|8
1728994820000|2024-10-15 12:20:20|194864.4|194814.4|194862.7|194812.7|194865.1|194815.1|194862.5|194812.5|6
1728994830000|2024-10-15 12:20:30|194865.1|194815.1|194948.6|194898.6|194951.1|194901.1|194862.8|194812.8|21
1728994840000|2024-10-15 12:20:40|194947.6|194897.6|194941.7|194891.7|194947.6|194897.6|194936.5|194886.5|13
1728994850000|2024-10-15 12:20:50|194940.7|194890.7|194939.4|194889.4|194941.9|194891.9|194934.2|194884.2|23
1728994860000|2024-10-15 12:21:00|194933.3|194883.3|194950.9|194900.9|194962.8|194912.8|194933.3|194883.3|21
1728994870000|2024-10-15 12:21:10|194954.5|194904.5|194948.8|194898.8|194956.6|194906.6|194938|194888|12
1728994880000|2024-10-15 12:21:20|194939.6|194889.6|194955.9|194905.9|194955.9|194905.9|194938.7|194888.7|16
1728994890000|2024-10-15 12:21:30|194955.3|194905.3|194977.1|194927.1|194977.9|194927.9|194950.7|194900.7|11
1728994900000|2024-10-15 12:21:40|194977.7|194927.7|195024.3|194899.3|195024.3|194944.6|194977.7|194899.3|10
1728994910000|2024-10-15 12:21:50|195021.4|194896.4|195021.1|194896.1|195021.4|194896.4|195015|194890|3
1728994920000|2024-10-15 12:22:00|195036.6|194911.6|195011.2|194961.2|195047.6|194961.2|195011.2|194911.6|3
1728994930000|2024-10-15 12:22:10|195014.3|194964.3|195065.5|195015.5|195108|195015.7|195014|194964|9
1728994940000|2024-10-15 12:22:20|195061|195011|195057.3|195007.3|195075.5|195025.5|195050.4|195000.4|19
1728994950000|2024-10-15 12:22:30|195067.8|195017.8|195095.4|195045.4|195109.6|195059.6|195067.8|195017.8|22
1728994960000|2024-10-15 12:22:40|195091.8|195041.8|195099.9|195049.9|195099.9|195049.9|195085.9|195035.9|8
1728994970000|2024-10-15 12:22:50|195091.8|195041.8|195137.5|195087.5|195140.5|195090.5|195091.8|195041.8|11
1728994980000|2024-10-15 12:23:00|195140.9|195090.9|195149.1|195099.1|195155.5|195105.5|195132.8|195082.8|23
1728994990000|2024-10-15 12:23:10|195151.8|195101.8|195144.3|195094.3|195159.9|195109.9|195134.8|195084.8|16
1728995000000|2024-10-15 12:23:20|195132.8|195082.8|195139.7|195089.7|195139.7|195089.7|195130.1|195080.1|6
1728995010000|2024-10-15 12:23:30|195134.4|195084.4|195139.9|195089.9|195139.9|195089.9|195134.4|195084.4|2
1728995020000|2024-10-15 12:23:40|195152|195102|195182.6|195132.6|195212.7|195162.7|195152|195102|15
1728995030000|2024-10-15 12:23:50|195181.2|195131.2|195173.6|195123.6|195181.2|195131.2|195169|195119|14
1728995040000|2024-10-15 12:24:00|195176.5|195126.5|195164.7|195114.7|195203.3|195153.3|195159.6|195109.6|21
1728995050000|2024-10-15 12:24:10|195159.1|195109.1|195225.2|195094|195231.8|195141.6|195159.1|195094|9
1728995060000|2024-10-15 12:24:20|195236|195104.8|195236|195104.8|195236|195104.8|195236|195104.8|1
1728995070000|2024-10-15 12:24:30|195234.4|195109.4|195222.7|195097.7|195234.4|195109.4|195209.6|195084.6|8
1728995080000|2024-10-15 12:24:40|195222.3|195097.3|195224.3|195099.3|195228|195103|195220.3|195095.3|8
1728995090000|2024-10-15 12:24:50|195219.1|195094.1|195180.5|195130.5|195222.8|195137.5|195180.5|195079.6|11
1728995100000|2024-10-15 12:25:00|195185.1|195135.1|195150.3|195100.3|195185.5|195135.5|195125.2|195075.2|18
1728995110000|2024-10-15 12:25:10|195152.7|195102.7|195149.8|195099.8|195152.7|195102.7|195149.8|195099.8|3
1728995120000|2024-10-15 12:25:20|195153.7|195103.7|195171.4|195121.4|195174.7|195124.7|195148.9|195098.9|9
1728995130000|2024-10-15 12:25:30|195180|195130|195150.6|195100.6|195180|195130|195132.5|195082.5|12
1728995140000|2024-10-15 12:25:40|195147|195097|195149.8|195099.8|195153.4|195103.4|195142.7|195092.7|10
1728995150000|2024-10-15 12:25:50|195149.4|195099.4|195147|195097|195185.2|195099.4|195142.6|195050|15
1728995160000|2024-10-15 12:26:00|195163.8|195113.8|195166.4|195116.4|195166.4|195116.4|195163.8|195113.8|3
1728995170000|2024-10-15 12:26:10|195165|195115|195165|195115|195165|195115|195165|195115|1
1728995180000|2024-10-15 12:26:20|195171.9|195121.9|195173.3|195123.3|195173.3|195123.3|195171.9|195121.9|2
1728995190000|2024-10-15 12:26:30|195173.2|195123.2|195230.6|195105.6|195236.5|195133.9|195173.2|195105.6|4
1728995200000|2024-10-15 12:26:40|195240|195115|195202.5|195077.5|195240|195115|195193.7|195068.7|9
1728995210000|2024-10-15 12:26:50|195206.1|195081.1|195192.9|195067.9|195226.2|195101.2|195178.7|195053.7|12
1728995220000|2024-10-15 12:27:00|195201.6|195076.6|195215.2|195090.2|195223.2|195098.2|195201.6|195076.6|7
1728995230000|2024-10-15 12:27:10|195220.3|195095.3|195246.2|195121.2|195246.2|195121.2|195220.3|195095.3|5
1728995250000|2024-10-15 12:27:30|195242.6|195117.6|195206.6|195156.6|195242.6|195172.1|195204.5|195117.6|6
1728995260000|2024-10-15 12:27:40|195208.5|195158.5|195239.4|195114.4|195245.1|195158.5|195208.5|195114.4|3
1728995280000|2024-10-15 12:28:00|195247.7|195122.7|195172.7|195122.7|195247.7|195160|195169.7|195119.7|14
1728995290000|2024-10-15 12:28:10|195174.6|195124.6|195198.7|195148.7|195207.6|195157.6|195170.8|195120.8|16
1728995300000|2024-10-15 12:28:20|195196.7|195146.7|195198.2|195148.2|195207.9|195157.9|195196.7|195146.7|4
1728995310000|2024-10-15 12:28:30|195208.7|195158.7|195199.6|195149.6|195209.2|195159.2|195198.2|195148.2|4
1728995320000|2024-10-15 12:28:40|195209.5|195159.5|195196.9|195146.9|195209.5|195159.5|195196.9|195146.9|2
1728995330000|2024-10-15 12:28:50|195207.3|195157.3|195193.5|195143.5|195207.3|195157.3|195191.3|195141.3|10
1728995340000|2024-10-15 12:29:00|195190.2|195140.2|195195.3|195145.3|195204.9|195154.9|195187.7|195137.7|15
1728995350000|2024-10-15 12:29:10|195203.1|195153.1|195235.1|195110.1|195244.6|195153.1|195199.2|195110.1|5
1728995360000|2024-10-15 12:29:20|195237.8|195112.8|195237.9|195112.9|195245.7|195120.7|195237.8|195112.8|3
1728995370000|2024-10-15 12:29:30|195199.9|195149.9|195200.9|195150.9|195205.1|195155.1|195199.9|195149.9|3
1728995380000|2024-10-15 12:29:40|195204.1|195154.1|195198.1|195148.1|195204.3|195154.3|195188.4|195138.4|18
1728995390000|2024-10-15 12:29:50|195198.7|195148.7|195212.9|195087.9|195249.3|195148.7|195198.7|195087.9|18
1728995400000|2024-10-15 12:30:00|195201.4|195076.4|195187.2|195052.5|195205.5|195080.5|195178.8|195052.5|10
1728995410000|2024-10-15 12:30:10|195168.2|195043.2|195092.6|195042.6|195168.2|195045.2|195082.9|194978.6|11
1728995420000|2024-10-15 12:30:20|195096.9|195046.9|195114.7|195064.7|195114.7|195064.7|195091.8|195041.8|11
1728995430000|2024-10-15 12:30:30|195136.7|195086.7|195248.3|195198.3|195248.3|195198.3|195130.9|195080.9|12
1728995440000|2024-10-15 12:30:40|195256.7|195206.7|195340.3|195290.3|195340.3|195290.3|195256.7|195206.7|22
1728995450000|2024-10-15 12:30:50|195347.4|195297.4|195410.6|195360.6|195452.7|195402.7|195329.8|195279.8|20
1728995460000|2024-10-15 12:31:00|195413.3|195363.3|195314.6|195264.6|195424.4|195374.4|195310.8|195260.8|16
1728995470000|2024-10-15 12:31:10|195318.3|195268.3|195326|195276|195335.2|195285.2|195310.5|195260.5|5
1728995480000|2024-10-15 12:31:20|195333.8|195283.8|195274.6|195224.6|195344.4|195294.4|195270.3|195220.3|9
1728995500000|2024-10-15 12:31:40|195277.9|195227.9|195178.5|195128.5|195277.9|195227.9|195153.1|195103.1|10
1728995510000|2024-10-15 12:31:50|195176.8|195126.8|195195.5|195145.5|195195.5|195145.5|195173.1|195123.1|5
1728995520000|2024-10-15 12:32:00|195175.9|195125.9|195236.1|195186.1|195287.7|195237.7|195175.9|195125.9|12
1728995530000|2024-10-15 12:32:10|195229.3|195179.3|195263.9|195213.9|195263.9|195213.9|195227.8|195177.8|7
1728995540000|2024-10-15 12:32:20|195278.1|195228.1|195251.2|195201.2|195281.1|195231.1|195236.4|195186.4|12
1728995550000|2024-10-15 12:32:30|195241.2|195191.2|195265.3|195215.3|195266.1|195216.1|195241.2|195191.2|11
1728995560000|2024-10-15 12:32:40|195267.7|195217.7|195278.6|195228.6|195280.5|195230.5|195259.1|195209.1|5
1728995570000|2024-10-15 12:32:50|195281.6|195231.6|195279.4|195229.4|195281.6|195231.6|195279.4|195229.4|4
1728995580000|2024-10-15 12:33:00|195282.1|195232.1|195353|195303|195360.5|195310.5|195282.1|195232.1|17
1728995590000|2024-10-15 12:33:10|195353.2|195303.2|195462.3|195412.3|195473.4|195423.4|195353.2|195303.2|16
1728995600000|2024-10-15 12:33:20|195467.8|195417.8|195468.5|195418.5|195471|195421|195454.2|195404.2|13
1728995610000|2024-10-15 12:33:30|195465.8|195415.8|195466.6|195416.6|195478.4|195428.4|195465.8|195415.8|10
1728995620000|2024-10-15 12:33:40|195468.1|195418.1|195495.8|195445.8|195506.1|195456.1|195462.9|195412.9|13
1728995630000|2024-10-15 12:33:50|195505.4|195455.4|195533.4|195483.4|195536.4|195486.4|195493.5|195443.5|12
1728995640000|2024-10-15 12:34:00|195537.2|195487.2|195539|195489|195541.5|195491.5|195493.9|195443.9|14
1728995650000|2024-10-15 12:34:10|195530.4|195480.4|195513.2|195463.2|195566.5|195516.5|195513.2|195463.2|12
1728995660000|2024-10-15 12:34:20|195513.7|195463.7|195495|195445|195516.8|195466.8|195471.8|195421.8|17
1728995670000|2024-10-15 12:34:30|195492.4|195442.4|195467.1|195417.1|195492.4|195442.4|195435.9|195385.9|20
1728995680000|2024-10-15 12:34:40|195482.4|195432.4|195429.7|195379.7|195482.4|195432.4|195429.7|195379.7|27
1728995690000|2024-10-15 12:34:50|195437.3|195387.3|195468.4|195343.4|195523.7|195398.7|195429.1|195326.2|23
1728995700000|2024-10-15 12:35:00|195462.2|195337.2|195406|195356|195473.5|195368.9|195401.1|195337.2|19
1728995710000|2024-10-15 12:35:10|195405.9|195355.9|195340.6|195290.6|195409.2|195359.2|195336|195286|11
1728995720000|2024-10-15 12:35:20|195344.1|195294.1|195218.6|195093.6|195368.5|195294.1|195218.6|195093.6|25
1728995730000|2024-10-15 12:35:30|195230.2|195105.2|195285.4|195235.4|195326.9|195262.4|195228.8|195103.8|32
1728995740000|2024-10-15 12:35:40|195284.8|195234.8|195242.5|195192.5|195360.5|195310.5|195241.2|195191.2|30
1728995750000|2024-10-15 12:35:50|195239.6|195189.6|195200|195150|195245.3|195195.3|195193.4|195143.4|26
1728995760000|2024-10-15 12:36:00|195152.1|195102.1|195144.8|195094.8|195152.1|195102.1|195113.9|195063.9|9
1728995770000|2024-10-15 12:36:10|195142.3|195092.3|195161.4|195111.4|195172.7|195122.7|195139|195089|12
1728995780000|2024-10-15 12:36:20|195172.5|195122.5|195175|195125|195179.5|195129.5|195169.4|195119.4|7
1728995790000|2024-10-15 12:36:30|195172.9|195122.9|195242.8|195192.8|195251.9|195201.9|195156.7|195106.7|24
1728995800000|2024-10-15 12:36:40|195247.5|195197.5|195279.4|195229.4|195285|195235|195242.8|195192.8|17
1728995810000|2024-10-15 12:36:50|195267.9|195217.9|195221.3|195171.3|195267.9|195217.9|195217.6|195167.6|16
1728995820000|2024-10-15 12:37:00|195223|195173|195294.6|195169.6|195294.6|195193.1|195219.8|195169.6|16
1728995830000|2024-10-15 12:37:10|195287.5|195162.5|195321.4|195196.4|195323.8|195198.8|195287.5|195162.5|13
1728995840000|2024-10-15 12:37:20|195328.2|195203.2|195352.8|195302.8|195359.6|195309.6|195320.7|195198.3|15
1728995850000|2024-10-15 12:37:30|195358.6|195308.6|195397.8|195347.8|195397.8|195347.8|195351.4|195301.4|13
1728995860000|2024-10-15 12:37:40|195396|195346|195408.6|195358.6|195411|195361|195392.3|195342.3|10
1728995870000|2024-10-15 12:37:50|195404.3|195354.3|195394.5|195344.5|195408.7|195358.7|195394.5|195344.5|11
1728995880000|2024-10-15 12:38:00|195377.1|195327.1|195356.9|195306.9|195377.1|195327.1|195350.8|195300.8|13
1728995890000|2024-10-15 12:38:10|195348.6|195298.6|195385.9|195335.9|195394.5|195344.5|195348.6|195298.6|5
1728995900000|2024-10-15 12:38:20|195396.4|195346.4|195329.4|195279.4|195397|195347|195324.3|195274.3|15
1728995910000|2024-10-15 12:38:30|195331.6|195281.6|195353.9|195303.9|195355.9|195305.9|195331.5|195281.5|9
1728995920000|2024-10-15 12:38:40|195351.2|195301.2|195353.2|195303.2|195357.1|195307.1|195348.8|195298.8|8
1728995930000|2024-10-15 12:38:50|195355.3|195305.3|195390.4|195340.4|195396|195346|195354.5|195304.5|11
1728995940000|2024-10-15 12:39:00|195397.5|195347.5|195280.2|195230.2|195397.5|195347.5|195268.7|195218.7|15
1728995950000|2024-10-15 12:39:10|195285.1|195235.1|195268.9|195218.9|195285.1|195235.1|195267.4|195217.4|8
1728995960000|2024-10-15 12:39:20|195271.9|195221.9|195271.5|195221.5|195277.5|195227.5|195265.5|195215.5|8
1728995970000|2024-10-15 12:39:30|195277.5|195227.5|195294.2|195244.2|195307.6|195257.6|195274.6|195224.6|9
1728995980000|2024-10-15 12:39:40|195297.9|195247.9|195295.3|195245.3|195309.9|195259.9|195291.8|195241.8|12
1728995990000|2024-10-15 12:39:50|195304.9|195254.9|195301.8|195251.8|195332.6|195282.6|195294.5|195244.5|10
1728996000000|2024-10-15 12:40:00|195300.7|195250.7|195318.9|195268.9|195318.9|195268.9|195300.7|195250.7|10
1728996010000|2024-10-15 12:40:10|195319.6|195269.6|195317.6|195267.6|195330.9|195280.9|195311.6|195261.6|23
1728996020000|2024-10-15 12:40:20|195319.3|195269.3|195319.3|195269.3|195333.4|195283.4|195312.5|195262.5|20
1728996030000|2024-10-15 12:40:30|195318.9|195268.9|195403.7|195353.7|195431.7|195381.7|195318.9|195268.9|15
1728996040000|2024-10-15 12:40:40|195405|195355|195346|195296|195405|195355|195335.4|195285.4|11
1728996050000|2024-10-15 12:40:50|195347.7|195297.7|195357.2|195307.2|195357.8|195307.8|195344.7|195294.7|24
1728996060000|2024-10-15 12:41:00|195357.1|195307.1|195424.5|195374.5|195435.5|195385.5|195357.1|195307.1|15
1728996070000|2024-10-15 12:41:10|195427.5|195377.5|195454.6|195404.6|195454.6|195404.6|195422.3|195372.3|9
1728996080000|2024-10-15 12:41:20|195461.3|195411.3|195422|195372|195461.3|195411.3|195418.7|195368.7|10
1728996090000|2024-10-15 12:41:30|195424|195374|195469.4|195344.4|195469.4|195374|195405|195317.8|15
1728996100000|2024-10-15 12:41:40|195459.6|195334.6|195459.7|195334.7|195468.9|195343.9|195452.2|195327.2|8
1728996110000|2024-10-15 12:41:50|195453.9|195328.9|195453.9|195328.9|195453.9|195328.9|195453.9|195328.9|1
1728996120000|2024-10-15 12:42:00|195465.8|195340.8|195406.8|195281.8|195465.8|195340.8|195379.3|195254.3|16
1728996130000|2024-10-15 12:42:10|195411.3|195286.3|195360.5|195310.5|195411.3|195336|195354.7|195286.3|23
1728996140000|2024-10-15 12:42:20|195358.8|195308.8|195385.3|195335.3|195386.7|195336.7|195345.6|195295.6|23
1728996150000|2024-10-15 12:42:30|195385.7|195335.7|195355.4|195305.4|195385.8|195335.8|195355.4|195305.4|7
1728996160000|2024-10-15 12:42:40|195320.1|195270.1|195270.4|195220.4|195320.1|195270.1|195270.4|195220.4|20
1728996170000|2024-10-15 12:42:50|195272.4|195222.4|195278.1|195228.1|195284.6|195234.6|195272.4|195222.4|4
1728996180000|2024-10-15 12:43:00|195279.9|195229.9|195319.6|195269.6|195325.6|195275.6|195279.9|195229.9|15
1728996190000|2024-10-15 12:43:10|195318|195268|195320.4|195270.4|195324.1|195274.1|195315.7|195265.7|10
1728996200000|2024-10-15 12:43:20|195323.9|195273.9|195336.6|195286.6|195347.1|195297.1|195319.8|195269.8|13
1728996210000|2024-10-15 12:43:30|195333.3|195283.3|195325.5|195275.5|195338.8|195288.8|195325.5|195275.5|7
1728996220000|2024-10-15 12:43:40|195335.2|195285.2|195340.9|195290.9|195351.5|195301.5|195335.2|195285.2|4
1728996230000|2024-10-15 12:43:50|195343.7|195293.7|195382.9|195257.9|195382.9|195293.7|195343.7|195257.9|2
1728996240000|2024-10-15 12:44:00|195392.1|195267.1|195416.3|195291.3|195443.5|195318.5|195392.1|195267.1|7
1728996250000|2024-10-15 12:44:10|195423.1|195298.1|195407.7|195282.7|195436|195311|195407.7|195282.7|8
1728996270000|2024-10-15 12:44:30|195411.5|195286.5|195411.3|195286.3|195411.5|195286.5|195411.3|195286.3|2
1728996280000|2024-10-15 12:44:40|195374.7|195324.7|195384.1|195334.1|195389.5|195339.5|195373.1|195323.1|20
1728996290000|2024-10-15 12:44:50|195378.9|195328.9|195380.5|195330.5|195392.9|195342.9|195373.3|195323.3|9
1728996300000|2024-10-15 12:45:00|195393.5|195343.5|195390.7|195340.7|195399.3|195349.3|195382.7|195332.7|13
1728996310000|2024-10-15 12:45:10|195397.9|195347.9|195416.8|195366.8|195434.7|195384.7|195397.9|195347.9|8
1728996320000|2024-10-15 12:45:20|195425.9|195375.9|195480.6|195355.6|195491.1|195387.5|195416.7|195341.5|13
1728996330000|2024-10-15 12:45:30|195490|195365|195490.2|195365.2|195499.3|195374.3|195482.9|195357.9|6
1728996340000|2024-10-15 12:45:40|195504.3|195379.3|195588.9|195538.9|195588.9|195538.9|195504.3|195379.3|14
1728996350000|2024-10-15 12:45:50|195578.4|195528.4|195604.6|195554.6|195616|195566|195576|195526|14
1728996360000|2024-10-15 12:46:00|195614.7|195564.7|195557.2|195507.2|195619.9|195569.9|195548.5|195498.5|22
1728996370000|2024-10-15 12:46:10|195569.2|195519.2|195589.8|195539.8|195601.6|195551.6|195545.6|195495.6|23
1728996380000|2024-10-15 12:46:20|195592.1|195542.1|195605.5|195555.5|195616.5|195566.5|195587.1|195537.1|23
1728996390000|2024-10-15 12:46:30|195607.6|195557.6|195661.3|195611.3|195664.9|195614.9|195606.9|195556.9|14
1728996400000|2024-10-15 12:46:40|195667.5|195617.5|195688.8|195638.8|195704.2|195654.2|195662.9|195612.9|23
1728996410000|2024-10-15 12:46:50|195698.8|195648.8|195694.1|195644.1|195703.9|195653.9|195654.9|195604.9|25
1728996420000|2024-10-15 12:47:00|195692.6|195642.6|195694.1|195644.1|195720.2|195670.2|195683|195633|20
1728996430000|2024-10-15 12:47:10|195691.4|195641.4|195645.5|195595.5|195691.4|195641.4|195643.2|195593.2|16
1728996440000|2024-10-15 12:47:20|195649.6|195599.6|195673.9|195623.9|195675.8|195625.8|195646|195596|12
1728996450000|2024-10-15 12:47:30|195663.1|195613.1|195691.6|195641.6|195701|195651|195663.1|195613.1|20
1728996460000|2024-10-15 12:47:40|195689.1|195639.1|195689.6|195639.6|195694.6|195644.6|195689.1|195639.1|10
1728996470000|2024-10-15 12:47:50|195691.7|195641.7|195668.4|195618.4|195691.7|195641.7|195665.1|195615.1|13
1728996480000|2024-10-15 12:48:00|195674|195624|195676.5|195626.5|195697|195647|195666.6|195616.6|20
1728996490000|2024-10-15 12:48:10|195684.5|195634.5|195679.3|195629.3|195700.5|195650.5|195676.3|195626.3|13
1728996500000|2024-10-15 12:48:20|195682.5|195632.5|195675.7|195625.7|195689.4|195639.4|195672.1|195622.1|5
1728996510000|2024-10-15 12:48:30|195673|195623|195676.1|195626.1|195676.8|195626.8|195673|195623|6
1728996520000|2024-10-15 12:48:40|195673|195623|195678.9|195628.9|195683|195633|195671.1|195621.1|8
1728996530000|2024-10-15 12:48:50|195682.2|195632.2|195697.2|195647.2|195703.5|195653.5|195668.2|195618.2|10
1728996540000|2024-10-15 12:49:00|195708.2|195658.2|195697.7|195647.7|195708.2|195658.2|195697.5|195647.5|8
1728996550000|2024-10-15 12:49:10|195699.6|195649.6|195698.7|195648.7|195699.6|195649.6|195698.7|195648.7|2
1728996560000|2024-10-15 12:49:20|195710.4|195660.4|195698.2|195648.2|195710.4|195660.4|195696.3|195646.3|5
1728996580000|2024-10-15 12:49:40|195708.9|195658.9|195700.6|195650.6|195708.9|195658.9|195700.6|195650.6|2
1728996590000|2024-10-15 12:49:50|195697.9|195647.9|195669.7|195619.7|195697.9|195647.9|195658|195608|12
1728996600000|2024-10-15 12:50:00|195682.1|195632.1|195690.4|195640.4|195700.1|195650.1|195682.1|195632.1|9
1728996610000|2024-10-15 12:50:10|195693.1|195643.1|195695|195645|195706.9|195656.9|195693.1|195643.1|3
1728996620000|2024-10-15 12:50:20|195697.2|195647.2|195649.6|195599.6|195707.5|195657.5|195649.6|195599.6|6
1728996630000|2024-10-15 12:50:30|195628.3|195578.3|195628.6|195578.6|195641.9|195591.9|195626.7|195576.7|22
1728996640000|2024-10-15 12:50:40|195631|195581|195634.1|195584.1|195634.1|195584.1|195627.5|195577.5|5
1728996650000|2024-10-15 12:50:50|195630.1|195580.1|195626.4|195576.4|195634.1|195584.1|195621.4|195571.4|8
1728996660000|2024-10-15 12:51:00|195624.1|195574.1|195625.9|195575.9|195643.5|195593.5|195624.1|195574.1|11
1728996670000|2024-10-15 12:51:10|195623.2|195573.2|195604.6|195554.6|195633.7|195583.7|195597.4|195547.4|15
1728996680000|2024-10-15 12:51:20|195606.3|195556.3|195606.3|195556.3|195606.3|195556.3|195606.3|195556.3|1
1728996690000|2024-10-15 12:51:30|195604.6|195554.6|195634.7|195509.7|195643.1|195554.6|195604.6|195509.7|3
1728996700000|2024-10-15 12:51:40|195646.7|195521.7|195630.9|195505.9|195669.8|195544.8|195630.9|195505.9|6
1728996710000|2024-10-15 12:51:50|195636.6|195511.6|195527.9|195402.9|195636.6|195511.6|195485.4|195394.2|13
1728996720000|2024-10-15 12:52:00|195520.2|195395.2|195550.2|195425.2|195555.8|195430.8|195520.2|195395.2|7
1728996730000|2024-10-15 12:52:10|195562.1|195437.1|195547.3|195422.3|195562.1|195437.1|195547.3|195422.3|3
1728996740000|2024-10-15 12:52:20|195535.6|195410.6|195531.3|195406.3|195536.4|195411.4|195522.6|195397.6|7
1728996750000|2024-10-15 12:52:30|195495.2|195445.2|195570.2|195520.2|195575.7|195525.7|195495.2|195445.2|10
1728996760000|2024-10-15 12:52:40|195572.4|195522.4|195592.2|195542.2|195592.2|195542.2|195567|195517|10
1728996770000|2024-10-15 12:52:50|195594.6|195544.6|195576.8|195526.8|195594.6|195544.6|195571.2|195521.2|11
1728996780000|2024-10-15 12:53:00|195586.2|195536.2|195528.3|195478.3|195607|195557|195528.3|195478.3|18
1728996790000|2024-10-15 12:53:10|195525|195475|195526.9|195476.9|195528.6|195478.6|195523|195473|9
1728996800000|2024-10-15 12:53:20|195529|195479|195546.7|195496.7|195550.7|195500.7|195529|195479|10
1728996810000|2024-10-15 12:53:30|195544.4|195494.4|195546.4|195496.4|195546.4|195496.4|195544.4|195494.4|2
1728996820000|2024-10-15 12:53:40|195543|195493|195545.4|195495.4|195545.4|195495.4|195543|195493|2
1728996830000|2024-10-15 12:53:50|195543.5|195493.5|195534.1|195484.1|195545.4|195495.4|195534.1|195484.1|5
1728996840000|2024-10-15 12:54:00|195527.5|195477.5|195588.2|195463.2|195588.2|195483.2|195526.7|195443.4|11
1728996850000|2024-10-15 12:54:10|195595.7|195470.7|195597.5|195547.5|195603.7|195553.7|195584.1|195463.3|14
1728996860000|2024-10-15 12:54:20|195595.1|195545.1|195622.1|195572.1|195622.1|195572.1|195588.7|195538.7|10
1728996870000|2024-10-15 12:54:30|195622.3|195572.3|195628.6|195578.6|195633|195583|195619.9|195569.9|8
1728996880000|2024-10-15 12:54:40|195623.5|195573.5|195630.7|195580.7|195632.7|195582.7|195623.5|195573.5|6
1728996890000|2024-10-15 12:54:50|195632.4|195582.4|195661.1|195611.1|195664|195614|195632.4|195582.4|9
1728996900000|2024-10-15 12:55:00|195665.3|195615.3|195692|195642|195701.7|195651.7|195665.3|195615.3|10
1728996910000|2024-10-15 12:55:10|195703.3|195653.3|195688.8|195638.8|195711.7|195661.7|195686.8|195636.8|11
1728996920000|2024-10-15 12:55:20|195691.1|195641.1|195690.1|195640.1|195699.9|195649.9|195687.1|195637.1|11
1728996930000|2024-10-15 12:55:30|195688.3|195638.3|195690|195640|195704.6|195654.6|195664.5|195614.5|15
1728996940000|2024-10-15 12:55:40|195700.4|195650.4|195677.3|195627.3|195700.4|195650.4|195677.3|195627.3|7
1728996950000|2024-10-15 12:55:50|195680.4|195630.4|195657|195607|195696.1|195646.1|195651.8|195601.8|19
1728996960000|2024-10-15 12:56:00|195659.1|195609.1|195626.7|195576.7|195666.4|195616.4|195622.6|195572.6|10
1728996970000|2024-10-15 12:56:10|195638.1|195588.1|195648|195598|195656.8|195606.8|195623.6|195573.6|17
1728996980000|2024-10-15 12:56:20|195665.4|195615.4|195639.7|195589.7|195665.4|195615.4|195637.6|195587.6|4
1728996990000|2024-10-15 12:56:30|195650.2|195600.2|195645.5|195595.5|195659.5|195609.5|195645.5|195595.5|6
1728997000000|2024-10-15 12:56:40|195647.4|195597.4|195649.9|195599.9|195662.2|195612.2|195642|195592|16
1728997010000|2024-10-15 12:56:50|195686.5|195561.5|195697.5|195572.5|195703.1|195578.1|195686.5|195561.5|5
1728997020000|2024-10-15 12:57:00|195708.4|195583.4|195721.8|195596.8|195749.5|195624.5|195695.2|195570.2|17
1728997030000|2024-10-15 12:57:10|195704.6|195579.6|195677.9|195552.9|195706.7|195581.7|195675.3|195550.3|7
1728997040000|2024-10-15 12:57:20|195687.4|195562.4|195618.8|195493.8|195687.4|195562.4|195616.8|195491.8|14
1728997050000|2024-10-15 12:57:30|195628.2|195503.2|195637.4|195512.4|195643|195518|195587.4|195462.4|16
1728997060000|2024-10-15 12:57:40|195632.2|195507.2|195590.5|195540.5|195665.4|195572.1|195590.5|195507.2|22
1728997070000|2024-10-15 12:57:50|195594.5|195544.5|195564.4|195514.4|195595.8|195545.8|195552.8|195502.8|22
1728997080000|2024-10-15 12:58:00|195558.4|195508.4|195518.9|195468.9|195573|195523|195511.1|195461.1|20
1728997090000|2024-10-15 12:58:10|195519.9|195469.9|195461|195411|195521.5|195471.5|195455|195405|14
1728997100000|2024-10-15 12:58:20|195458.9|195408.9|195472.9|195422.9|195515.9|195465.9|195445.9|195395.9|25
1728997110000|2024-10-15 12:58:30|195461.7|195411.7|195472.8|195422.8|195480.1|195430.1|195461.7|195411.7|18
1728997120000|2024-10-15 12:58:40|195470.6|195420.6|195460.6|195410.6|195470.6|195420.6|195458.4|195408.4|8
1728997130000|2024-10-15 12:58:50|195462.9|195412.9|195482.7|195432.7|195495|195445|195460.3|195410.3|13
1728997140000|2024-10-15 12:59:00|195499.2|195449.2|195518.4|195468.4|195521.9|195471.9|195499.2|195449.2|12
1728997150000|2024-10-15 12:59:10|195520.2|195470.2|195433|195383|195520.2|195470.2|195433|195383|16
1728997160000|2024-10-15 12:59:20|195435.3|195385.3|195405.5|195355.5|195435.3|195385.3|195403.4|195353.4|11
1728997170000|2024-10-15 12:59:30|195409.2|195359.2|195459.2|195409.2|195474.3|195424.3|195409.2|195359.2|20
1728997180000|2024-10-15 12:59:40|195457|195407|195449.6|195399.6|195481.4|195431.4|195448.3|195398.3|30
1728997190000|2024-10-15 12:59:50|195448.7|195398.7|195479.7|195429.7|195487.1|195437.1|195448.7|195398.7|13
1728997200000|2024-10-15 13:00:00|195484.7|195434.7|195486.2|195436.2|195487.5|195437.5|195468.7|195418.7|12
1728997210000|2024-10-15 13:00:10|195490.3|195440.3|195468.5|195418.5|195507.1|195457.1|195467.2|195417.2|16
1728997220000|2024-10-15 13:00:20|195464.6|195414.6|195466.9|195416.9|195513.3|195463.3|195464.6|195414.6|15
1728997230000|2024-10-15 13:00:30|195468.3|195418.3|195480|195430|195480|195430|195468.3|195418.3|4
1728997240000|2024-10-15 13:00:40|195471|195421|195397.3|195347.3|195487.5|195437.5|195395.4|195345.4|13
1728997250000|2024-10-15 13:00:50|195395.2|195345.2|195383.3|195333.3|195397.9|195347.9|195376.6|195326.6|21
1728997260000|2024-10-15 13:01:00|195406.3|195356.3|195399.7|195349.7|195436.3|195386.3|195394.9|195344.9|23
1728997270000|2024-10-15 13:01:10|195397.8|195347.8|195396.3|195346.3|195415.5|195365.5|195396.3|195346.3|17
1728997280000|2024-10-15 13:01:20|195393.8|195343.8|195413.9|195363.9|195417.5|195367.5|195393.8|195343.8|21
1728997290000|2024-10-15 13:01:30|195417.3|195367.3|195457|195407|195468.4|195418.4|195411.4|195361.4|25
1728997300000|2024-10-15 13:01:40|195461.1|195411.1|195524.5|195474.5|195524.5|195474.5|195452.4|195402.4|17
1728997310000|2024-10-15 13:01:50|195522.5|195472.5|195539.3|195489.3|195551.7|195501.7|195509.7|195459.7|15
1728997320000|2024-10-15 13:02:00|195541.5|195491.5|195538.5|195488.5|195553.5|195503.5|195534.7|195484.7|19
1728997330000|2024-10-15 13:02:10|195553.9|195503.9|195510.4|195460.4|195558.7|195508.7|195510.4|195460.4|8
1728997340000|2024-10-15 13:02:20|195508|195458|195413.5|195363.5|195508|195458|195413.5|195363.5|16
1728997350000|2024-10-15 13:02:30|195416|195366|195413.1|195363.1|195426.8|195376.8|195413.1|195363.1|8
1728997360000|2024-10-15 13:02:40|195400.1|195350.1|195371.4|195321.4|195400.1|195350.1|195366.7|195316.7|13
1728997370000|2024-10-15 13:02:50|195367.1|195317.1|195356.1|195306.1|195373|195323|195356.1|195306.1|13
1728997380000|2024-10-15 13:03:00|195358.6|195308.6|195347.5|195297.5|195370|195320|195340.1|195290.1|17
1728997390000|2024-10-15 13:03:10|195353.1|195303.1|195359.9|195309.9|195363.5|195313.5|195353.1|195303.1|20
1728997400000|2024-10-15 13:03:20|195354.5|195304.5|195354.4|195304.4|195359.6|195309.6|195353.2|195303.2|15
1728997410000|2024-10-15 13:03:30|195356.6|195306.6|195348.9|195298.9|195378.4|195328.4|195347.3|195297.3|13
1728997420000|2024-10-15 13:03:40|195353.1|195303.1|195346.8|195296.8|195353.1|195303.1|195346.8|195296.8|3
1728997430000|2024-10-15 13:03:50|195345|195295|195296.8|195246.8|195345|195295|195296.8|195246.8|7
1728997440000|2024-10-15 13:04:00|195307.5|195257.5|195317.9|195267.9|195328|195278|195305.4|195255.4|16
1728997450000|2024-10-15 13:04:10|195327.9|195277.9|195316.1|195266.1|195327.9|195277.9|195315.7|195265.7|13
1728997460000|2024-10-15 13:04:20|195314.4|195264.4|195316.9|195266.9|195327.3|195277.3|195314|195264|19
1728997470000|2024-10-15 13:04:30|195331.7|195281.7|195349.6|195299.6|195362.9|195312.9|195331.7|195281.7|16
1728997480000|2024-10-15 13:04:40|195352.5|195302.5|195353|195303|195353|195303|195342.9|195292.9|10
1728997490000|2024-10-15 13:04:50|195345.2|195295.2|195353.6|195303.6|195364.2|195314.2|195345.2|195295.2|13
1728997500000|2024-10-15 13:05:00|195388.7|195338.7|195370.8|195320.8|195392.9|195342.9|195347.1|195297.1|19
1728997510000|2024-10-15 13:05:10|195364|195314|195269.5|195219.5|195364|195314|195269.1|195219.1|10
1728997520000|2024-10-15 13:05:20|195267.6|195217.6|195269.6|195219.6|195280.8|195230.8|195267.6|195217.6|5
1728997530000|2024-10-15 13:05:30|195267.4|195217.4|195252.3|195202.3|195282.8|195232.8|195252.3|195202.3|13
1728997540000|2024-10-15 13:05:40|195254.3|195204.3|195298.3|195248.3|195306.6|195256.6|195251.3|195201.3|12
1728997550000|2024-10-15 13:05:50|195309.7|195259.7|195296.7|195246.7|195309.7|195259.7|195296.7|195246.7|3
1728997560000|2024-10-15 13:06:00|195308.1|195258.1|195343.2|195293.2|195356.2|195306.2|195308.1|195258.1|6
1728997570000|2024-10-15 13:06:10|195340.5|195290.5|195349.6|195299.6|195359.6|195309.6|195318.7|195268.7|14
1728997580000|2024-10-15 13:06:20|195359.5|195309.5|195352.1|195302.1|195375.8|195325.8|195349.5|195299.5|21
1728997590000|2024-10-15 13:06:30|195359.4|195309.4|195359.7|195309.7|195373|195323|195353.4|195303.4|7
1728997600000|2024-10-15 13:06:40|195354.2|195304.2|195352.6|195302.6|195365.6|195315.6|195347.5|195297.5|21
1728997610000|2024-10-15 13:06:50|195361.2|195311.2|195268.6|195218.6|195361.6|195311.6|195268.6|195218.6|15
1728997620000|2024-10-15 13:07:00|195271.1|195221.1|195270.9|195220.9|195279.1|195229.1|195267.5|195217.5|22
1728997630000|2024-10-15 13:07:10|195280.2|195230.2|195268.1|195218.1|195280.2|195230.2|195268.1|195218.1|4
1728997640000|2024-10-15 13:07:20|195264.1|195214.1|195164.6|195114.6|195264.1|195214.1|195164.6|195114.6|17
1728997650000|2024-10-15 13:07:30|195160.4|195110.4|195155.9|195105.9|195171.9|195121.9|195155.6|195105.6|10
1728997660000|2024-10-15 13:07:40|195166.6|195116.6|195180.3|195055.3|195180.3|195125.4|195149.7|195055.3|12
1728997680000|2024-10-15 13:08:00|195192.8|195067.8|195187|195062|195224.7|195099.7|195187|195062|15
1728997690000|2024-10-15 13:08:10|195149.9|195099.9|195152.2|195102.2|195152.2|195102.2|195149.9|195099.9|2
1728997700000|2024-10-15 13:08:20|195167.6|195117.6|195153.1|195103.1|195167.6|195117.6|195151.3|195101.3|7
1728997710000|2024-10-15 13:08:30|195164.1|195114.1|195180.8|195130.8|195192.7|195142.7|195150.7|195100.7|15
1728997720000|2024-10-15 13:08:40|195177.6|195127.6|195175.1|195125.1|195177.6|195127.6|195167.3|195117.3|5
1728997730000|2024-10-15 13:08:50|195172.5|195122.5|195170|195120|195197.6|195147.6|195170|195120|22
1728997740000|2024-10-15 13:09:00|195182.8|195132.8|195178.6|195128.6|195184.6|195134.6|195172.4|195122.4|15
1728997750000|2024-10-15 13:09:10|195177.3|195127.3|195180.5|195130.5|195191.2|195141.2|195177.3|195127.3|18
1728997760000|2024-10-15 13:09:20|195190.1|195140.1|195180.8|195130.8|195190.1|195140.1|195178.4|195128.4|10
1728997770000|2024-10-15 13:09:30|195178.4|195128.4|195179.9|195129.9|195189|195139|195178.4|195128.4|5
1728997780000|2024-10-15 13:09:40|195182|195132|195147.5|195097.5|195182|195132|195147.5|195097.5|7
1728997790000|2024-10-15 13:09:50|195145.4|195095.4|195150.7|195100.7|195162.1|195112.1|195145.4|195095.4|10
1728997800000|2024-10-15 13:10:00|195147.9|195097.9|195261.8|195211.8|195276.2|195226.2|195144.6|195094.6|21
1728997810000|2024-10-15 13:10:10|195263.7|195213.7|195266.8|195216.8|195278.1|195228.1|195261.1|195211.1|21
1728997820000|2024-10-15 13:10:20|195264.9|195214.9|195328.4|195278.4|195379.7|195329.7|195264.9|195214.9|25
1728997830000|2024-10-15 13:10:30|195330.9|195280.9|195309.9|195259.9|195335.5|195285.5|195307.8|195257.8|19
1728997840000|2024-10-15 13:10:40|195312.5|195262.5|195279.4|195229.4|195321.3|195271.3|195265.4|195215.4|14
1728997850000|2024-10-15 13:10:50|195286.6|195236.6|195301.7|195251.7|195305.6|195255.6|195265|195215|24
1728997860000|2024-10-15 13:11:00|195297.9|195247.9|195303.2|195253.2|195314|195264|195297.3|195247.3|16
1728997870000|2024-10-15 13:11:10|195313.3|195263.3|195270|195220|195313.5|195263.5|195270|195220|13
1728997880000|2024-10-15 13:11:20|195272.1|195222.1|195303.4|195253.4|195318.1|195268.1|195272.1|195222.1|23
1728997890000|2024-10-15 13:11:30|195313.6|195263.6|195286.8|195236.8|195314.9|195264.9|195286.2|195236.2|10
1728997900000|2024-10-15 13:11:40|195298.7|195248.7|195290|195240|195301.6|195251.6|195286.9|195236.9|7
1728997910000|2024-10-15 13:11:50|195300.6|195250.6|195379.4|195329.4|195388.8|195338.8|195300.6|195250.6|22
1728997920000|2024-10-15 13:12:00|195399|195349|195390|195340|195399|195349|195378.2|195328.2|17
1728997930000|2024-10-15 13:12:10|195381.3|195331.3|195384.5|195334.5|195392.4|195342.4|195381.3|195331.3|7
1728997940000|2024-10-15 13:12:20|195386.3|195336.3|195401.1|195351.1|195408.3|195358.3|195386.3|195336.3|9
1728997950000|2024-10-15 13:12:30|195395.1|195345.1|195385.8|195335.8|195395.1|195345.1|195367.4|195317.4|10
1728997960000|2024-10-15 13:12:40|195383.6|195333.6|195376.5|195326.5|195384.4|195334.4|195371.4|195321.4|11
1728997970000|2024-10-15 13:12:50|195374.3|195324.3|195292|195242|195374.3|195324.3|195290.9|195240.9|18
1728997980000|2024-10-15 13:13:00|195289.8|195239.8|195292.6|195242.6|195304.3|195254.3|195289.8|195239.8|15
1728997990000|2024-10-15 13:13:10|195290.7|195240.7|195290.2|195240.2|195298.9|195248.9|195276.4|195226.4|18
1728998000000|2024-10-15 13:13:20|195288.2|195238.2|195310.2|195260.2|195322.4|195272.4|195288.2|195238.2|13
1728998010000|2024-10-15 13:13:30|195307.8|195257.8|195372.1|195322.1|195403.2|195353.2|195307.8|195257.8|32
1728998020000|2024-10-15 13:13:40|195383.4|195333.4|195438|195388|195456.1|195406.1|195383.4|195333.4|24
1728998030000|2024-10-15 13:13:50|195437.9|195387.9|195526.6|195476.6|195541.2|195491.2|195437.9|195387.9|38
1728998040000|2024-10-15 13:14:00|195528.8|195478.8|195553.3|195503.3|195577.6|195527.6|195528.8|195478.8|32
1728998050000|2024-10-15 13:14:10|195548.6|195498.6|195515.2|195465.2|195548.6|195498.6|195515.2|195465.2|17
1728998060000|2024-10-15 13:14:20|195512.2|195462.2|195519.4|195469.4|195531|195481|195510|195460|13
1728998070000|2024-10-15 13:14:30|195525.9|195475.9|195623.4|195498.4|195623.4|195498.4|195518.4|195434.6|15
1728998080000|2024-10-15 13:14:40|195651.2|195526.2|195595.7|195470.7|195651.2|195541.8|195554.5|195429.5|18
1728998090000|2024-10-15 13:14:50|195594.3|195469.3|195578.5|195453.5|195598.6|195473.6|195577|195452|9
1728998100000|2024-10-15 13:15:00|195587.5|195462.5|195431.2|195306.2|195587.5|195462.5|195425.7|195300.7|16
1728998110000|2024-10-15 13:15:10|195438.3|195313.3|195432.9|195307.9|195438.3|195313.3|195427.6|195302.6|4
1728998120000|2024-10-15 13:15:20|195440.9|195315.9|195432.1|195382.1|195477.6|195382.1|195432.1|195310.2|8
1728998130000|2024-10-15 13:15:30|195433.9|195383.9|195436.8|195386.8|195482.4|195394.5|195433.9|195345.1|9
1728998140000|2024-10-15 13:15:40|195434.8|195384.8|195433.3|195383.3|195440.7|195390.7|195429.3|195379.3|16
1728998150000|2024-10-15 13:15:50|195424.9|195374.9|195402.6|195352.6|195424.9|195374.9|195400|195350|12
1728998160000|2024-10-15 13:16:00|195405.5|195355.5|195406.1|195356.1|195417.9|195367.9|195404.5|195354.5|7
1728998170000|2024-10-15 13:16:10|195421.6|195371.6|195382.8|195332.8|195468.3|195418.3|195382.8|195332.8|13
1728998180000|2024-10-15 13:16:20|195394.2|195344.2|195385.5|195335.5|195394.2|195344.2|195383.2|195333.2|5
1728998190000|2024-10-15 13:16:30|195383.2|195333.2|195385.1|195335.1|195397.2|195347.2|195381.7|195331.7|12
1728998200000|2024-10-15 13:16:40|195395.6|195345.6|195406.3|195356.3|195417|195367|195383.2|195333.2|10
1728998210000|2024-10-15 13:16:50|195381.1|195331.1|195396.6|195346.6|195399.9|195349.9|195378.7|195328.7|10
1728998220000|2024-10-15 13:17:00|195403.3|195353.3|195408.2|195358.2|195419.9|195369.9|195396.5|195346.5|22
1728998230000|2024-10-15 13:17:10|195420.9|195370.9|195487.5|195437.5|195515.3|195465.3|195410.4|195360.4|8
1728998240000|2024-10-15 13:17:20|195499.4|195449.4|195533|195483|195545.3|195495.3|195499|195449|16
1728998250000|2024-10-15 13:17:30|195536.6|195486.6|195542.1|195492.1|195558.4|195508.4|195532.9|195482.9|11
1728998260000|2024-10-15 13:17:40|195553.3|195503.3|195572.2|195522.2|195602.8|195552.8|195542.2|195492.2|15
1728998270000|2024-10-15 13:17:50|195582.6|195532.6|195559.1|195509.1|195582.6|195532.6|195552|195502|6
1728998280000|2024-10-15 13:18:00|195558|195508|195573.2|195523.2|195586.8|195536.8|195558|195508|17
1728998290000|2024-10-15 13:18:10|195576.7|195526.7|195576.6|195526.6|195589.3|195539.3|195576.3|195526.3|6
1728998300000|2024-10-15 13:18:20|195588.1|195538.1|195575.4|195525.4|195588.1|195538.1|195558.5|195508.5|10
1728998310000|2024-10-15 13:18:30|195560.5|195510.5|195572.1|195522.1|195599.4|195549.4|195549.5|195499.5|14
1728998320000|2024-10-15 13:18:40|195568.9|195518.9|195565|195515|195577.8|195527.8|195559.7|195509.7|13
1728998330000|2024-10-15 13:18:50|195576.9|195526.9|195569.9|195519.9|195579.7|195529.7|195563.1|195513.1|9
1728998340000|2024-10-15 13:19:00|195582.3|195532.3|195566.6|195516.6|195584.1|195534.1|195565|195515|10
1728998360000|2024-10-15 13:19:20|195577.1|195527.1|195574|195524|195579|195529|195567.6|195517.6|7
1728998370000|2024-10-15 13:19:30|195570.8|195520.8|195549.4|195499.4|195570.8|195520.8|195549.4|195499.4|6
1728998380000|2024-10-15 13:19:40|195546.2|195496.2|195465.9|195415.9|195548.9|195498.9|195465.9|195415.9|19
1728998390000|2024-10-15 13:19:50|195471|195421|195470.1|195420.1|195473.4|195423.4|195458.9|195408.9|9
1728998400000|2024-10-15 13:20:00|195474.3|195424.3|195426.7|195376.7|195475|195425|195423.2|195373.2|13
1728998410000|2024-10-15 13:20:10|195430.7|195380.7|195426.2|195376.2|195437.5|195387.5|195426.2|195376.2|6
1728998420000|2024-10-15 13:20:20|195421.9|195371.9|195458.8|195408.8|195473.7|195423.7|195421.9|195371.9|17
1728998430000|2024-10-15 13:20:30|195474.1|195424.1|195465.2|195415.2|195480.1|195430.1|195462|195412|10
1728998440000|2024-10-15 13:20:40|195469.8|195419.8|195466.4|195416.4|195469.8|195419.8|195459.1|195409.1|11
1728998450000|2024-10-15 13:20:50|195463|195413|195402.5|195352.5|195463|195413|195402.1|195352.1|13
1728998460000|2024-10-15 13:21:00|195407.3|195357.3|195392.9|195342.9|195427.6|195377.6|195392.9|195342.9|9
1728998470000|2024-10-15 13:21:10|195406.6|195356.6|195429.7|195379.7|195433.9|195383.9|195406.3|195356.3|12
1728998480000|2024-10-15 13:21:20|195426.2|195376.2|195383.8|195333.8|195426.2|195376.2|195383.8|195333.8|11
1728998490000|2024-10-15 13:21:30|195380.3|195330.3|195379.2|195329.2|195395.5|195345.5|195379.2|195329.2|8
1728998500000|2024-10-15 13:21:40|195388.9|195338.9|195372.1|195322.1|195388.9|195338.9|195372.1|195322.1|4
1728998510000|2024-10-15 13:21:50|195367.9|195317.9|195349|195299|195367.9|195317.9|195348|195298|9
1728998520000|2024-10-15 13:22:00|195355.7|195305.7|195430|195380|195435.5|195385.5|195347|195297|23
1728998530000|2024-10-15 13:22:10|195425.9|195375.9|195536.2|195403.3|195536.2|195439.8|195425.9|195375.9|22
1728998540000|2024-10-15 13:22:20|195546.8|195413.9|195564.9|195439.9|195593|195467.5|195546.8|195413.9|11
1728998550000|2024-10-15 13:22:30|195574|195449|195571.8|195446.8|195582.4|195457.4|195558.3|195433.3|16
1728998560000|2024-10-15 13:22:40|195580|195455|195574.9|195449.9|195580|195455|195570.7|195445.7|4
1728998570000|2024-10-15 13:22:50|195587.9|195462.9|195570.7|195445.7|195587.9|195462.9|195570.7|195445.7|7
1728998580000|2024-10-15 13:23:00|195589.2|195464.2|195598.1|195473.1|195606.4|195481.4|195585.1|195460.1|9
1728998590000|2024-10-15 13:23:10|195603.3|195478.3|195546.3|195496.3|195605.5|195506.7|195546.3|195473.3|7
1728998600000|2024-10-15 13:23:20|195541.1|195491.1|195544.2|195494.2|195552.3|195502.3|195541.1|195491.1|4
1728998610000|2024-10-15 13:23:30|195550.6|195500.6|195535|195485|195550.6|195500.6|195535|195485|4
1728998620000|2024-10-15 13:23:40|195530.8|195480.8|195535.9|195485.9|195538.9|195488.9|195530.8|195480.8|4
1728998630000|2024-10-15 13:23:50|195540.3|195490.3|195589.3|195539.3|195596.7|195546.7|195540.3|195490.3|13
1728998640000|2024-10-15 13:24:00|195598.8|195548.8|195508.9|195458.9|195598.8|195548.8|195507.1|195457.1|14
1728998650000|2024-10-15 13:24:10|195514.8|195464.8|195513.7|195463.7|195521.1|195471.1|195508.1|195458.1|9
1728998660000|2024-10-15 13:24:20|195509.2|195459.2|195506|195456|195511|195461|195506|195456|4
1728998670000|2024-10-15 13:24:30|195515.1|195465.1|195507.5|195457.5|195515.1|195465.1|195507.5|195457.5|2
1728998680000|2024-10-15 13:24:40|195513.6|195463.6|195519.3|195469.3|195525.9|195475.9|195508.2|195458.2|12
1728998690000|2024-10-15 13:24:50|195523.5|195473.5|195527.5|195477.5|195540.6|195490.6|195514.8|195464.8|20
1728998700000|2024-10-15 13:25:00|195536.6|195486.6|195536.9|195486.9|195554.4|195504.4|195529.2|195479.2|10
1728998710000|2024-10-15 13:25:10|195533.4|195483.4|195536.7|195486.7|195546.8|195496.8|195531.4|195481.4|11
1728998720000|2024-10-15 13:25:20|195525.5|195475.5|195495.5|195445.5|195525.5|195475.5|195495.5|195445.5|3
1728998730000|2024-10-15 13:25:30|195499.5|195449.5|195500.2|195450.2|195510.4|195460.4|195495.2|195445.2|13
1728998740000|2024-10-15 13:25:40|195503.5|195453.5|195504|195454|195511|195461|195495.4|195445.4|9
1728998750000|2024-10-15 13:25:50|195513.5|195463.5|195498|195448|195513.5|195463.5|195493.7|195443.7|8
1728998760000|2024-10-15 13:26:00|195505.9|195455.9|195512.7|195462.7|195528.4|195478.4|195503.2|195453.2|12
1728998770000|2024-10-15 13:26:10|195519.3|195469.3|195534.1|195484.1|195543.9|195493.9|195511.7|195461.7|10
1728998780000|2024-10-15 13:26:20|195546.8|195496.8|195541.6|195491.6|195546.8|195496.8|195541.6|195491.6|2
1728998790000|2024-10-15 13:26:30|195551|195501|195541.2|195491.2|195551|195501|195541.2|195491.2|2
1728998800000|2024-10-15 13:26:40|195551.9|195501.9|195540.1|195490.1|195565|195515|195540.1|195490.1|9
1728998810000|2024-10-15 13:26:50|195543.5|195493.5|195543.5|195493.5|195543.5|195493.5|195543.5|195493.5|1
1728998820000|2024-10-15 13:27:00|195552.5|195502.5|195544.2|195494.2|195553.3|195503.3|195543.1|195493.1|5
1728998830000|2024-10-15 13:27:10|195551.5|195501.5|195546.2|195496.2|195562.9|195512.9|195546.2|195496.2|7
1728998840000|2024-10-15 13:27:20|195556.9|195506.9|195596.3|195546.3|195604.8|195554.8|195549|195499|10
1728998850000|2024-10-15 13:27:30|195606.3|195556.3|195596.5|195546.5|195608.6|195558.6|195596.5|195546.5|5
1728998860000|2024-10-15 13:27:40|195593.2|195543.2|195732.2|195607.2|195739.9|195614.9|195593.2|195504.5|12
1728998870000|2024-10-15 13:27:50|195741|195616|195744.6|195619.6|195745.2|195620.2|195732.6|195607.6|8
1728998880000|2024-10-15 13:28:00|195735.5|195610.5|195744.3|195619.3|195744.3|195619.3|195735.5|195610.5|2
1728998890000|2024-10-15 13:28:10|195735.4|195610.4|195772.5|195647.5|195801.6|195676.6|195735.4|195610.4|16
1728998900000|2024-10-15 13:28:20|195764.8|195639.8|195744.5|195619.5|195764.8|195639.8|195738.4|195613.4|4
1728998910000|2024-10-15 13:28:30|195739.7|195614.7|195673.7|195623.7|195739.7|195623.7|195668.8|195607.3|5
1728998920000|2024-10-15 13:28:40|195680.8|195630.8|195694.2|195644.2|195704|195654|195680.8|195630.8|9
1728998930000|2024-10-15 13:28:50|195703.3|195653.3|195678.1|195628.1|195703.3|195653.3|195673.3|195623.3|18
1728998940000|2024-10-15 13:29:00|195688.5|195638.5|195665.8|195615.8|195703.2|195653.2|195662.7|195612.7|8
1728998950000|2024-10-15 13:29:10|195662|195612|195695|195645|195696.6|195646.6|195662|195612|14
1728998960000|2024-10-15 13:29:20|195694.4|195644.4|195663.2|195613.2|195694.4|195644.4|195663.2|195613.2|3
1728998970000|2024-10-15 13:29:30|195702|195577|195757|195632|195757|195632|195702|195577|7
1728998980000|2024-10-15 13:29:40|195764|195639|195761.4|195636.4|195774.3|195649.3|195761.4|195636.4|15
1728998990000|2024-10-15 13:29:50|195768.6|195643.6|195781.5|195656.5|195786.8|195661.8|195748.1|195623.1|12
1728999000000|2024-10-15 13:30:00|195788.2|195663.2|195776.9|195726.9|195824.9|195735.9|195762.9|195663.2|13
1728999010000|2024-10-15 13:30:10|195783.2|195733.2|195739|195689|195791.2|195741.2|195732.9|195682.9|17
1728999020000|2024-10-15 13:30:20|195735.5|195685.5|195713.8|195663.8|195739.1|195689.1|195706.2|195656.2|15
1728999030000|2024-10-15 13:30:30|195715.7|195665.7|195748|195698|195752.8|195702.8|195710.9|195660.9|13
1728999040000|2024-10-15 13:30:40|195747.5|195697.5|195765.5|195715.5|195810.7|195724.7|195747.5|195662.6|13
1728999050000|2024-10-15 13:30:50|195774.8|195724.8|195832.3|195707.3|195842.1|195729.1|195764.6|195704|20
1728999060000|2024-10-15 13:31:00|195825.1|195700.1|195820|195695|195825.1|195700.1|195797.6|195672.6|21
1728999070000|2024-10-15 13:31:10|195813.5|195688.5|195828.5|195703.5|195841.7|195716.7|195813.5|195688.5|12
1728999080000|2024-10-15 13:31:20|195822.7|195697.7|195829.4|195704.4|195829.4|195704.4|195812.7|195687.7|11
1728999090000|2024-10-15 13:31:30|195822.7|195697.7|195834.5|195709.5|195841.5|195716.5|195822.7|195697.7|7
1728999100000|2024-10-15 13:31:40|195841.4|195716.4|195826.7|195701.7|195841.4|195716.4|195819.7|195694.7|4
1728999110000|2024-10-15 13:31:50|195837.6|195712.6|195835.6|195710.6|195846.4|195721.4|195828.1|195703.1|9
1728999120000|2024-10-15 13:32:00|195847.4|195722.4|195872.2|195747.2|195881.4|195756.4|195841.4|195716.4|11
1728999130000|2024-10-15 13:32:10|195867.2|195742.2|195842.5|195717.5|195867.2|195742.2|195842.5|195717.5|6
1728999140000|2024-10-15 13:32:20|195850.3|195725.3|195850.3|195725.3|195850.3|195725.3|195850.3|195725.3|1
1728999150000|2024-10-15 13:32:30|195810.9|195760.9|195810.9|195760.9|195810.9|195760.9|195810.9|195760.9|1
1728999160000|2024-10-15 13:32:40|195796.3|195746.3|195761.1|195711.1|195800.3|195750.3|195759.3|195709.3|21
1728999170000|2024-10-15 13:32:50|195759.4|195709.4|195752|195702|195764.5|195714.5|195737.8|195687.8|27
1728999180000|2024-10-15 13:33:00|195748.5|195698.5|195699.2|195649.2|195748.5|195698.5|195694.4|195644.4|20
1728999190000|2024-10-15 13:33:10|195701.4|195651.4|195737.5|195687.5|195743|195693|195698.9|195648.9|6
1728999200000|2024-10-15 13:33:20|195735.7|195685.7|195757.4|195707.4|195757.4|195707.4|195735.7|195685.7|7
1728999210000|2024-10-15 13:33:30|195768.1|195718.1|195808.3|195758.3|195825.5|195775.5|195768.1|195718.1|14
1728999220000|2024-10-15 13:33:40|195804.6|195754.6|195810|195760|195821.1|195771.1|195802.8|195752.8|16
1728999230000|2024-10-15 13:33:50|195809.9|195759.9|195811.7|195761.7|195820.5|195770.5|195806.6|195756.6|15
1728999240000|2024-10-15 13:34:00|195825.8|195775.8|195840.7|195790.7|195850.9|195800.9|195825.8|195775.8|9
1728999250000|2024-10-15 13:34:10|195851.8|195801.8|195848.1|195798.1|195893.9|195843.9|195848.1|195798.1|7
1728999260000|2024-10-15 13:34:20|195850.8|195800.8|195882.4|195832.4|195895.8|195845.8|195838.2|195788.2|15
1728999270000|2024-10-15 13:34:30|195880.1|195830.1|195964.3|195914.3|195970.6|195920.6|195877.5|195827.5|21
1728999280000|2024-10-15 13:34:40|195968.9|195918.9|195963|195913|195979.4|195929.4|195957.2|195907.2|21
1728999290000|2024-10-15 13:34:50|195970.6|195920.6|195992.1|195942.1|196002.9|195952.9|195969.5|195919.5|15
1728999300000|2024-10-15 13:35:00|195994.2|195944.2|195994.6|195944.6|195999.6|195949.6|195977.1|195927.1|12
1728999310000|2024-10-15 13:35:10|195986.8|195936.8|196000.7|195950.7|196012.2|195962.2|195986.8|195936.8|8
1728999320000|2024-10-15 13:35:20|196002.1|195952.1|195973.7|195923.7|196010.1|195960.1|195973.7|195923.7|8
1728999330000|2024-10-15 13:35:30|195971.6|195921.6|195971.1|195921.1|195972.9|195922.9|195966.2|195916.2|4
1728999340000|2024-10-15 13:35:40|195968.2|195918.2|195976.6|195926.6|195978.5|195928.5|195967.1|195917.1|12
1728999350000|2024-10-15 13:35:50|195983.4|195933.4|195966.8|195916.8|195983.4|195933.4|195966.8|195916.8|15
1728999360000|2024-10-15 13:36:00|195971.3|195921.3|195889.6|195764.6|195971.3|195921.3|195858.6|195750.2|16
1728999370000|2024-10-15 13:36:10|195879.2|195754.2|195857.5|195732.5|195879.2|195754.2|195829.7|195704.7|4
1728999380000|2024-10-15 13:36:20|195847.7|195722.7|195880.3|195755.3|195880.3|195755.3|195847.7|195722.7|4
1728999390000|2024-10-15 13:36:30|195889.8|195764.8|195781.6|195731.6|195889.8|195797.2|195781.6|195731.6|11
1728999400000|2024-10-15 13:36:40|195783.5|195733.5|195802.3|195677.3|195817.8|195733.5|195780.8|195664.1|10
1728999410000|2024-10-15 13:36:50|195797|195672|195766.3|195716.3|195797|195726.9|195759.3|195672|12
1728999420000|2024-10-15 13:37:00|195780.4|195730.4|195792.6|195742.6|195801.5|195751.5|195780.4|195730.4|19
1728999430000|2024-10-15 13:37:10|195803.9|195753.9|195795.7|195745.7|195803.9|195753.9|195788.9|195738.9|7
1728999440000|2024-10-15 13:37:20|195798.2|195748.2|195889.5|195839.5|195889.5|195839.5|195798.2|195748.2|19
1728999450000|2024-10-15 13:37:30|195882.1|195832.1|195894.8|195844.8|195902.4|195852.4|195882.1|195832.1|12
1728999460000|2024-10-15 13:37:40|195896.9|195846.9|195891.2|195841.2|195900.6|195850.6|195891.2|195841.2|12
1728999470000|2024-10-15 13:37:50|195888|195838|195818.9|195768.9|195904.8|195854.8|195818.9|195768.9|20
1728999480000|2024-10-15 13:38:00|195817.9|195767.9|195804.2|195754.2|195828.2|195778.2|195777.7|195727.7|19
1728999490000|2024-10-15 13:38:10|195805.7|195755.7|195963.9|195913.9|195963.9|195913.9|195803.4|195753.4|26
1728999500000|2024-10-15 13:38:20|195969.5|195919.5|195980.2|195930.2|195994.2|195944.2|195956.3|195906.3|27
1728999510000|2024-10-15 13:38:30|195990.8|195940.8|196112.3|196062.3|196113.1|196063.1|195988.6|195938.6|28
1728999520000|2024-10-15 13:38:40|196113.1|196063.1|196032.2|195982.2|196137.5|196087.5|196027.2|195977.2|28
1728999530000|2024-10-15 13:38:50|196035.3|195985.3|196037.8|195987.8|196050.3|196000.3|196027.4|195977.4|29
1728999540000|2024-10-15 13:39:00|196049.7|195999.7|195992.7|195942.7|196064.3|196014.3|195986.7|195936.7|25
1728999550000|2024-10-15 13:39:10|195994.8|195944.8|195993.4|195943.4|196007|195957|195988.6|195938.6|13
1728999560000|2024-10-15 13:39:20|195975.3|195925.3|195978.9|195928.9|195991.6|195941.6|195975.3|195925.3|14
1728999570000|2024-10-15 13:39:30|195970.6|195920.6|195953.9|195903.9|195970.6|195920.6|195913|195863|20
1728999580000|2024-10-15 13:39:40|195956.8|195906.8|195985.6|195935.6|195998.3|195948.3|195956.8|195906.8|29
1728999590000|2024-10-15 13:39:50|195991.2|195941.2|196006.6|195956.6|196006.6|195956.6|195991.2|195941.2|10
1728999600000|2024-10-15 13:40:00|195998.9|195948.9|195952.4|195902.4|196003.2|195953.2|195948.3|195898.3|13
1728999610000|2024-10-15 13:40:10|195947.7|195897.7|195916.7|195866.7|195947.7|195897.7|195894.5|195844.5|15
1728999620000|2024-10-15 13:40:20|195914.1|195864.1|195925.7|195875.7|195934.8|195884.8|195914.1|195864.1|14
1728999630000|2024-10-15 13:40:30|195928.5|195878.5|195920.6|195870.6|195929.3|195879.3|195915.3|195865.3|16
1728999640000|2024-10-15 13:40:40|195917.7|195867.7|195968.8|195918.8|195968.8|195918.8|195917.7|195867.7|14
1728999650000|2024-10-15 13:40:50|195963.4|195913.4|196048.3|195998.3|196056.7|196006.7|195960.9|195910.9|15
1728999660000|2024-10-15 13:41:00|196052.6|196002.6|196040.3|195990.3|196080.7|196030.7|196040.3|195990.3|18
1728999670000|2024-10-15 13:41:10|196050|196000|196021.6|195971.6|196052.1|196002.1|196021.5|195971.5|20
1728999680000|2024-10-15 13:41:20|196025.1|195975.1|196050.6|196000.6|196053.3|196003.3|196025.1|195975.1|14
1728999690000|2024-10-15 13:41:30|196060.9|196010.9|196070.8|196020.8|196072.6|196022.6|196060.9|196010.9|11
1728999700000|2024-10-15 13:41:40|196071|196021|196081.2|196031.2|196093|196043|196069.5|196019.5|14
1728999710000|2024-10-15 13:41:50|196091.6|196041.6|196118|196068|196121.4|196071.4|196074.4|196024.4|17
1728999720000|2024-10-15 13:42:00|196124.2|196074.2|196088.2|196038.2|196131.5|196081.5|196088.2|196038.2|19
1728999730000|2024-10-15 13:42:10|196090.5|196040.5|196108.6|196058.6|196146.3|196096.3|196089.9|196039.9|22
1728999740000|2024-10-15 13:42:20|196110.8|196060.8|196081.6|196031.6|196110.8|196060.8|196075.8|196025.8|13
1728999750000|2024-10-15 13:42:30|196076.1|196026.1|196080|196030|196081.8|196031.8|196076.1|196026.1|6
1728999760000|2024-10-15 13:42:40|196076.9|196026.9|196088.6|196038.6|196090.6|196040.6|196071.3|196021.3|16
1728999770000|2024-10-15 13:42:50|196085.4|196035.4|196085.3|196035.3|196087.7|196037.7|196085.3|196035.3|3
1728999780000|2024-10-15 13:43:00|196088.9|196038.9|196088.1|196038.1|196102.5|196052.5|196085.2|196035.2|15
1728999790000|2024-10-15 13:43:10|196090.2|196040.2|196080.1|196030.1|196097.3|196047.3|196079|196029|18
1728999800000|2024-10-15 13:43:20|196089.9|196039.9|196080.4|196030.4|196089.9|196039.9|196078.2|196028.2|9
1728999810000|2024-10-15 13:43:30|196073|196023|196050.8|196000.8|196086.7|196036.7|196050.2|196000.2|13
1728999820000|2024-10-15 13:43:40|195995.3|195945.3|195980.1|195930.1|196006.3|195956.3|195975.4|195925.4|17
1728999830000|2024-10-15 13:43:50|195981.8|195931.8|195963.2|195913.2|195981.8|195931.8|195962.2|195912.2|14
1728999840000|2024-10-15 13:44:00|195962.6|195912.6|195955.5|195905.5|195980.3|195930.3|195955.5|195905.5|15
1728999850000|2024-10-15 13:44:10|195957.8|195907.8|195900.8|195850.8|195958.9|195908.9|195900.8|195850.8|16
1728999860000|2024-10-15 13:44:20|195890|195840|195908.4|195748.6|195965.2|195881.2|195890|195748.6|11
1728999870000|2024-10-15 13:44:30|195855.2|195805.2|195842.9|195792.9|195858.4|195808.4|195836.6|195786.6|10
1728999880000|2024-10-15 13:44:40|195855.5|195805.5|195925.6|195875.6|195944.1|195894.1|195844.8|195794.8|30
1728999890000|2024-10-15 13:44:50|195928.7|195878.7|195999.9|195949.9|195999.9|195949.9|195925.3|195875.3|23
1728999900000|2024-10-15 13:45:00|196002.6|195952.6|196013.3|195963.3|196023.7|195973.7|196002.6|195952.6|23
1728999910000|2024-10-15 13:45:10|196018.1|195968.1|196099.6|196049.6|196099.6|196049.6|196012.5|195962.5|23
1728999920000|2024-10-15 13:45:20|196102.3|196052.3|196124.2|196074.2|196132.4|196082.4|196102.3|196052.3|13
1728999930000|2024-10-15 13:45:30|196133.3|196083.3|196124|196074|196149.6|196099.6|196121.9|196071.9|9
1728999940000|2024-10-15 13:45:40|196122.1|196072.1|196136.4|196086.4|196154.5|196104.5|196122.1|196072.1|12
1728999950000|2024-10-15 13:45:50|196139.2|196089.2|196129.4|196079.4|196149.1|196099.1|196127.4|196077.4|14
1728999960000|2024-10-15 13:46:00|196117|196067|196095|196045|196117|196067|196094.3|196044.3|6
1728999970000|2024-10-15 13:46:10|196091|196041|196093.2|196043.2|196096.7|196046.7|196091|196041|9
1728999980000|2024-10-15 13:46:20|196082.2|196032.2|196060.7|196010.7|196089|196039|196044.9|195994.9|22
1728999990000|2024-10-15 13:46:30|196058.8|196008.8|196069.1|196019.1|196076.4|196026.4|196058.8|196008.8|4
1729000000000|2024-10-15 13:46:40|196066.7|196016.7|196073.2|196023.2|196093.5|196043.5|196066.4|196016.4|12
1729000010000|2024-10-15 13:46:50|196084.7|196034.7|196077.2|196027.2|196088.7|196038.7|196075.4|196025.4|9
1729000020000|2024-10-15 13:47:00|196079.8|196029.8|196032.7|195982.7|196091.2|196041.2|196032.7|195982.7|13
1729000030000|2024-10-15 13:47:10|196042.5|195992.5|196044.8|195994.8|196048.7|195998.7|196042.5|195992.5|6
1729000040000|2024-10-15 13:47:20|196047|195997|196021.2|195971.2|196051.7|196001.7|196008.8|195958.8|17
1729000050000|2024-10-15 13:47:30|196034.1|195984.1|195990.4|195940.4|196034.1|195984.1|195990.4|195940.4|4
1729000060000|2024-10-15 13:47:40|196000.7|195950.7|196066.8|195941.8|196066.8|195950.7|195987.5|195902|11
1729000070000|2024-10-15 13:47:50|196074|195949|196090.9|195965.9|196097.7|195972.7|196057.4|195932.4|10
1729000080000|2024-10-15 13:48:00|196084.1|195959.1|196005|195955|196084.1|195959.7|196003.2|195923.8|10
1729000090000|2024-10-15 13:48:10|196012.2|195962.2|196011.4|195961.4|196014.9|195964.9|196007.6|195957.6|6
1729000100000|2024-10-15 13:48:20|196016.5|195966.5|196021.1|195971.1|196033.9|195983.9|196014.2|195964.2|15
1729000110000|2024-10-15 13:48:30|196007.3|195957.3|196008.4|195958.4|196011.2|195961.2|196005.1|195955.1|9
1729000120000|2024-10-15 13:48:40|196010.5|195960.5|196035.6|195985.6|196043.7|195993.7|196010.5|195960.5|11
1729000130000|2024-10-15 13:48:50|196034.5|195984.5|196011.9|195961.9|196038.2|195988.2|196011.9|195961.9|10
1729000140000|2024-10-15 13:49:00|196014.2|195964.2|196014.6|195964.6|196017.4|195967.4|196014.2|195964.2|3
1729000150000|2024-10-15 13:49:10|196021.4|195971.4|196020.4|195970.4|196030.5|195980.5|196020.4|195970.4|9
1729000160000|2024-10-15 13:49:20|196022.7|195972.7|196018.9|195968.9|196022.7|195972.7|196016.2|195966.2|11
1729000170000|2024-10-15 13:49:30|196016.5|195966.5|195983|195933|196021.2|195971.2|195981.7|195931.7|14
1729000180000|2024-10-15 13:49:40|195985.3|195935.3|195983.1|195933.1|195985.3|195935.3|195983.1|195933.1|2
1729000190000|2024-10-15 13:49:50|195985.9|195935.9|195985.9|195935.9|195985.9|195935.9|195985.9|195935.9|1
1729000200000|2024-10-15 13:50:00|195981.7|195931.7|195937.8|195887.8|195981.7|195931.7|195927.1|195877.1|16
1729000210000|2024-10-15 13:50:10|195934.8|195884.8|195947.8|195897.8|195947.8|195897.8|195934.8|195884.8|9
1729000220000|2024-10-15 13:50:20|195943|195893|195938.6|195888.6|195949.7|195899.7|195890.3|195840.3|18
1729000230000|2024-10-15 13:50:30|195929.3|195879.3|195912.5|195862.5|195954.1|195904.1|195903.9|195853.9|26
1729000240000|2024-10-15 13:50:40|195917|195867|195932.8|195882.8|195938|195888|195914.8|195864.8|18
1729000250000|2024-10-15 13:50:50|195930.8|195880.8|195933.6|195883.6|195935|195885|195930.8|195880.8|8
1729000260000|2024-10-15 13:51:00|195931.7|195881.7|195944|195894|195947.2|195897.2|195931.7|195881.7|7
1729000270000|2024-10-15 13:51:10|195942.2|195892.2|195896.9|195846.9|195943.5|195893.5|195896.9|195846.9|13
1729000280000|2024-10-15 13:51:20|195898.7|195848.7|195928.8|195878.8|195936.2|195886.2|195898.7|195848.7|9
1729000290000|2024-10-15 13:51:30|195926.7|195876.7|195914|195864|195926.7|195876.7|195906.7|195856.7|4
1729000300000|2024-10-15 13:51:40|195908.8|195858.8|195916.1|195866.1|195916.1|195866.1|195908.8|195858.8|4
1729000310000|2024-10-15 13:51:50|195914.4|195864.4|195910.7|195860.7|195914.4|195864.4|195908.6|195858.6|6
1729000320000|2024-10-15 13:52:00|195912.9|195862.9|195916.7|195866.7|195918.7|195868.7|195899.1|195849.1|11
1729000330000|2024-10-15 13:52:10|195914.5|195864.5|195929.7|195879.7|195936.3|195886.3|195906.9|195856.9|16
1729000340000|2024-10-15 13:52:20|195932.6|195882.6|196073.6|196023.6|196073.6|196023.6|195930.5|195880.5|25
1729000350000|2024-10-15 13:52:30|196076.1|196026.1|196163.1|196113.1|196163.1|196113.1|196076.1|196026.1|17
1729000360000|2024-10-15 13:52:40|196165.4|196115.4|196284.2|196234.2|196298.5|196248.5|196165.4|196115.4|25
1729000370000|2024-10-15 13:52:50|196290.9|196240.9|196298.6|196248.6|196348.9|196264.4|196268.9|196218.9|28
1729000380000|2024-10-15 13:53:00|196296.5|196246.5|196302.6|196252.6|196316.8|196266.8|196291.1|196241.1|24
1729000390000|2024-10-15 13:53:10|196302.1|196252.1|196367.7|196317.7|196389.5|196339.5|196302.1|196252.1|25
1729000400000|2024-10-15 13:53:20|196387.1|196337.1|196383.6|196333.6|196414.9|196364.9|196378.1|196328.1|26
1729000410000|2024-10-15 13:53:30|196378.7|196328.7|196403|196353|196404.4|196354.4|196372.8|196322.8|32
1729000420000|2024-10-15 13:53:40|196400.2|196350.2|196342.1|196292.1|196400.2|196350.2|196333.9|196283.9|25
1729000430000|2024-10-15 13:53:50|196344.3|196294.3|196308.2|196258.2|196362.5|196312.5|196308.2|196258.2|18
1729000440000|2024-10-15 13:54:00|196301.8|196251.8|196269.8|196140.2|196308.1|196258.1|196189.3|196139.3|24
1729000450000|2024-10-15 13:54:10|196239.9|196189.9|196277.1|196227.1|196329.2|196279.2|196239.9|196189.9|23
1729000460000|2024-10-15 13:54:20|196274.8|196224.8|196187.5|196137.5|196291.9|196241.9|196187.5|196137.5|23
1729000470000|2024-10-15 13:54:30|196191|196141|196250.2|196200.2|196256.4|196206.4|196191|196141|20
1729000480000|2024-10-15 13:54:40|196244.3|196194.3|196259.7|196209.7|196259.9|196209.9|196244.3|196194.3|18
1729000490000|2024-10-15 13:54:50|196260.4|196210.4|196231.7|196181.7|196265.4|196215.4|196231.7|196181.7|13
1729000500000|2024-10-15 13:55:00|196242.5|196192.5|196199.5|196149.5|196242.5|196192.5|196188.3|196138.3|26
1729000510000|2024-10-15 13:55:10|196196.9|196146.9|196197.1|196147.1|196206.6|196156.6|196193.6|196143.6|12
1729000520000|2024-10-15 13:55:20|196194.9|196144.9|196330.4|196280.4|196377.5|196280.4|196194.9|196144.9|20
1729000530000|2024-10-15 13:55:30|196331.4|196281.4|196371.7|196321.7|196371.7|196321.7|196329.6|196279.6|15
1729000540000|2024-10-15 13:55:40|196361.1|196311.1|196348.1|196298.1|196368.3|196318.3|196340.9|196290.9|28
1729000550000|2024-10-15 13:55:50|196346|196296|196332.5|196282.5|196347.4|196297.4|196329.2|196279.2|14
1729000560000|2024-10-15 13:56:00|196330|196280|196333.6|196283.6|196340.5|196290.5|196330|196280|11
1729000570000|2024-10-15 13:56:10|196335.7|196285.7|196338.3|196288.3|196348.9|196298.9|196329.1|196279.1|11
1729000580000|2024-10-15 13:56:20|196340.2|196290.2|196339.8|196289.8|196340.2|196290.2|196339.8|196289.8|2
1729000590000|2024-10-15 13:56:30|196337.8|196287.8|196341.2|196291.2|196344.4|196294.4|196337.8|196287.8|8
1729000600000|2024-10-15 13:56:40|196343.3|196293.3|196316.3|196266.3|196345.8|196295.8|196301.6|196251.6|17
1729000610000|2024-10-15 13:56:50|196310.5|196260.5|196320.9|196270.9|196327.2|196277.2|196308|196258|14
1729000620000|2024-10-15 13:57:00|196327.6|196277.6|196332.9|196282.9|196333|196283|196326.1|196276.1|6
1729000630000|2024-10-15 13:57:10|196329|196279|196402.1|196352.1|196406.9|196356.9|196329|196279|6
1729000640000|2024-10-15 13:57:20|196413.9|196363.9|196405.4|196355.4|196413.9|196363.9|196404.5|196354.5|5
1729000650000|2024-10-15 13:57:30|196410.5|196360.5|196442.8|196392.8|196465.6|196415.6|196410.5|196360.5|15
1729000660000|2024-10-15 13:57:40|196440.8|196390.8|196419.2|196369.2|196444.5|196394.5|196409|196359|17
1729000670000|2024-10-15 13:57:50|196416|196366|196413.4|196363.4|196433.7|196383.7|196408.1|196358.1|16
1729000680000|2024-10-15 13:58:00|196417.3|196367.3|196348.7|196298.7|196446.8|196396.8|196332.5|196282.5|27
1729000690000|2024-10-15 13:58:10|196337.8|196287.8|196409.4|196359.4|196409.4|196359.4|196337.8|196287.8|20
1729000700000|2024-10-15 13:58:20|196397.8|196347.8|196418.2|196368.2|196463.4|196375.9|196361.1|196281|19
1729000710000|2024-10-15 13:58:30|196418.3|196368.3|196440.3|196315.3|196457.6|196377.9|196413.7|196310.6|16
1729000720000|2024-10-15 13:58:40|196447.6|196322.6|196452.7|196327.7|196462.8|196337.8|196441.6|196316.6|7
1729000730000|2024-10-15 13:58:50|196457.7|196332.7|196396.9|196271.9|196458|196333|196380.7|196255.7|14
1729000740000|2024-10-15 13:59:00|196386.3|196261.3|196407.9|196257.9|196420.1|196287|196386.3|196257.9|11
1729000750000|2024-10-15 13:59:10|196420.5|196270.5|196373.5|196223.5|196420.5|196270.5|196373.5|196223.5|6
1729000760000|2024-10-15 13:59:20|196361.8|196211.8|196376.1|196226.1|196376.1|196226.1|196335.1|196185.1|5
1729000770000|2024-10-15 13:59:30|196364.3|196214.3|196301.7|196151.8|196364.3|196214.3|196289.8|196139.9|9
1729000780000|2024-10-15 13:59:40|196284.2|196134.3|196260.8|196135.8|196297|196163.3|196260.8|196134.3|7
1729000790000|2024-10-15 13:59:50|196264.3|196139.3|196228.5|196178.5|196264.3|196205.6|196221.5|196139.3|17
1729000800000|2024-10-15 14:00:00|196244.1|196194.1|196228.3|196178.3|196244.1|196194.1|196228.3|196178.3|6
1729000810000|2024-10-15 14:00:10|196214.3|196164.3|196187.2|196137.2|196219.1|196169.1|196187.2|196137.2|24
1729000820000|2024-10-15 14:00:20|196189.4|196139.4|196192.7|196142.7|196198.7|196148.7|196189.4|196139.4|14
1729000830000|2024-10-15 14:00:30|196194.5|196144.5|196260.5|196210.5|196270.1|196220.1|196192.5|196142.5|20
1729000840000|2024-10-15 14:00:40|196258.4|196208.4|196259.6|196209.6|196271|196221|196256.8|196206.8|15
1729000850000|2024-10-15 14:00:50|196264.6|196214.6|196260.2|196210.2|196273.1|196223.1|196253.2|196203.2|16
1729000860000|2024-10-15 14:01:00|196262.9|196212.9|196259.6|196209.6|196264.1|196214.1|196259.6|196209.6|10
1729000870000|2024-10-15 14:01:10|196269.3|196219.3|196350.6|196300.6|196380.5|196330.5|196259.6|196209.6|18
1729000880000|2024-10-15 14:01:20|196348.3|196298.3|196302.4|196252.4|196351.2|196301.2|196298.2|196248.2|13
1729000890000|2024-10-15 14:01:30|196285|196235|196231.2|196181.2|196294.8|196244.8|196231.2|196181.2|27
1729000900000|2024-10-15 14:01:40|196225.4|196175.4|196215.6|196165.6|196230.7|196180.7|196188.7|196138.7|23
1729000910000|2024-10-15 14:01:50|196208.6|196158.6|196217|196167|196248.4|196198.4|196207.5|196157.5|18
1729000920000|2024-10-15 14:02:00|196217.5|196167.5|196217.9|196167.9|196221|196171|196215.7|196165.7|9
1729000930000|2024-10-15 14:02:10|196220.6|196170.6|196190|196140|196220.6|196170.6|196190|196140|8
1729000940000|2024-10-15 14:02:20|196200.7|196150.7|196215|196165|196226.2|196176.2|196192.8|196142.8|8
1729000950000|2024-10-15 14:02:30|196226.6|196176.6|196292.1|196167.1|196299.9|196176.6|196215.6|196128.8|16
1729000960000|2024-10-15 14:02:40|196302.6|196177.6|196317.7|196267.7|196380.5|196330.5|196297.1|196172.1|17
1729000970000|2024-10-15 14:02:50|196319.7|196269.7|196348.4|196298.4|196352.1|196302.1|196315|196265|17
1729000980000|2024-10-15 14:03:00|196349.3|196299.3|196374|196249|196409.8|196347.8|196325.8|196249|19
1729000990000|2024-10-15 14:03:10|196381.9|196256.9|196306.6|196256.6|196419.4|196294.4|196306|196252.1|19
1729001000000|2024-10-15 14:03:20|196313.5|196263.5|196317.9|196267.9|196338.3|196288.3|196307.1|196257.1|18
1729001010000|2024-10-15 14:03:30|196308.4|196258.4|196345.9|196220.9|196355.4|196265.9|196305.6|196218.8|7
1729001020000|2024-10-15 14:03:40|196354.7|196229.7|196370.1|196245.1|196370.1|196245.1|196342.7|196217.7|9
1729001030000|2024-10-15 14:03:50|196376.9|196251.9|196354.2|196229.2|196378|196253|196354.2|196229.2|13
1729001040000|2024-10-15 14:04:00|196348.3|196223.3|196368.9|196243.9|196380.3|196255.3|196348.3|196223.3|12
1729001050000|2024-10-15 14:04:10|196362.3|196237.3|196370.9|196245.9|196408.6|196283.6|196362.3|196237.3|11
1729001060000|2024-10-15 14:04:20|196364|196239|196350.1|196225.1|196364|196239|196344.1|196219.1|5
1729001070000|2024-10-15 14:04:30|196344.4|196219.4|196365.2|196240.2|196375.4|196250.4|196344.4|196219.4|16
1729001080000|2024-10-15 14:04:40|196374.3|196249.3|196367.1|196242.1|196376.1|196251.1|196364.7|196239.7|12
1729001090000|2024-10-15 14:04:50|196375.8|196250.8|196381.8|196256.8|196391|196266|196366.3|196241.3|11
1729001100000|2024-10-15 14:05:00|196391.7|196266.7|196372.1|196247.1|196391.7|196266.7|196369.1|196244.1|15
1729001110000|2024-10-15 14:05:10|196367|196242|196317.3|196267.3|196379.4|196292.3|196314.9|196242|15
1729001120000|2024-10-15 14:05:20|196322.7|196272.7|196383.5|196333.5|196397.7|196347.7|196317.2|196267.2|22
1729001130000|2024-10-15 14:05:30|196395.6|196345.6|196413.5|196288.5|196413.5|196346.7|196383.8|196288.5|12
1729001140000|2024-10-15 14:05:40|196405.8|196280.8|196408.1|196283.1|196443.7|196318.7|196405.8|196280.8|8
1729001150000|2024-10-15 14:05:50|196418.7|196293.7|196397.1|196272.1|196418.7|196293.7|196397.1|196272.1|7
1729001160000|2024-10-15 14:06:00|196377|196252|196303.9|196253.9|196377|196253.9|196301.6|196205.5|10
1729001170000|2024-10-15 14:06:10|196292.9|196242.9|196241.2|196191.2|196305.8|196255.8|196241.2|196191.2|13
1729001180000|2024-10-15 14:06:20|196251.4|196201.4|196233.5|196183.5|196286.8|196236.8|196233.5|196183.5|13
1729001190000|2024-10-15 14:06:30|196236.6|196186.6|196220|196095|196236.6|196186.6|196181.4|196087|18
1729001200000|2024-10-15 14:06:40|196212.4|196087.4|196181.8|196131.8|196212.4|196131.8|196172.9|196087.4|11
1729001210000|2024-10-15 14:06:50|196194.2|196144.2|196153|196103|196197.1|196147.1|196153|196103|10
1729001220000|2024-10-15 14:07:00|196150.1|196100.1|196111|196061|196150.1|196100.1|196102|196052|21
1729001230000|2024-10-15 14:07:10|196108.9|196058.9|196107.4|196057.4|196122.5|196072.5|196084.3|196034.3|15
1729001240000|2024-10-15 14:07:20|196110.3|196060.3|196086.8|195961.8|196125|196072|196072.3|195947.3|15
1729001250000|2024-10-15 14:07:30|196091.2|195966.2|196087.9|195962.9|196092.4|195967.4|196087.9|195962.9|4
1729001260000|2024-10-15 14:07:40|196081.9|195956.9|196060|196010|196081.9|196018.5|196042.7|195956.9|12
1729001270000|2024-10-15 14:07:50|196071|196021|196040.4|195990.4|196071|196021|196033|195983|14
1729001280000|2024-10-15 14:08:00|196034|195984|196037.3|195987.3|196037.6|195987.6|196024|195974|11
1729001290000|2024-10-15 14:08:10|196041.5|195991.5|196051.1|196001.1|196052.4|196002.4|196041.5|195991.5|12
1729001300000|2024-10-15 14:08:20|196062.3|196012.3|195997.7|195947.7|196092|196042|195997.7|195947.7|22
1729001310000|2024-10-15 14:08:30|195982.8|195932.8|195955.2|195905.2|195982.8|195932.8|195950|195900|23
1729001320000|2024-10-15 14:08:40|195965|195915|195932.9|195882.9|195966.9|195916.9|195930.1|195880.1|10
1729001330000|2024-10-15 14:08:50|195925|195875|195882.5|195832.5|195925|195875|195880.1|195830.1|15
1729001340000|2024-10-15 14:09:00|195884.8|195834.8|195932.7|195882.7|195939.6|195889.6|195884.8|195834.8|13
1729001350000|2024-10-15 14:09:10|195927.8|195877.8|195878.7|195828.7|195927.8|195877.8|195877.4|195827.4|11
1729001360000|2024-10-15 14:09:20|195888.4|195838.4|195912.1|195862.1|195941|195891|195880|195830|14
1729001370000|2024-10-15 14:09:30|195913.8|195863.8|195921.9|195871.9|195943.1|195893.1|195905.3|195855.3|26
1729001380000|2024-10-15 14:09:40|195918.1|195868.1|195916|195866|195928.6|195878.6|195913.7|195863.7|11
1729001390000|2024-10-15 14:09:50|195914.1|195864.1|195851.8|195801.8|195914.1|195864.1|195840.7|195790.7|10
1729001400000|2024-10-15 14:10:00|195859.9|195809.9|195843.3|195793.3|195895|195845|195810.1|195760.1|23
1729001410000|2024-10-15 14:10:10|195846.2|195796.2|195934.7|195884.7|195996.1|195898.4|195846.2|195796.2|12
1729001420000|2024-10-15 14:10:20|195936.8|195886.8|195941.7|195891.7|195945|195895|195936.8|195886.8|10
1729001430000|2024-10-15 14:10:30|195937.7|195887.7|195916.5|195866.5|195937.7|195887.7|195915.8|195865.8|5
1729001440000|2024-10-15 14:10:40|195920.8|195870.8|195917.3|195867.3|195935.3|195885.3|195917.3|195867.3|6
1729001450000|2024-10-15 14:10:50|195921|195871|195899|195849|195921|195871|195895.6|195845.6|6
1729001460000|2024-10-15 14:11:00|195894.1|195844.1|195945.9|195895.9|195947.9|195897.9|195885.2|195835.2|15
1729001470000|2024-10-15 14:11:10|195938|195888|195944.6|195894.6|195944.8|195894.8|195904.5|195854.5|10
1729001480000|2024-10-15 14:11:20|195938.9|195888.9|195915.6|195865.6|195938.9|195888.9|195903.3|195853.3|9
1729001490000|2024-10-15 14:11:30|195912.8|195862.8|195978|195928|195981.3|195931.3|195908|195858|15
1729001500000|2024-10-15 14:11:40|195967.9|195917.9|195981.7|195931.7|195981.7|195931.7|195923.5|195873.5|12
1729001510000|2024-10-15 14:11:50|195983.9|195933.9|195961.3|195911.3|195983.9|195933.9|195953.1|195903.1|7
1729001520000|2024-10-15 14:12:00|195951.8|195901.8|196021.1|195971.1|196022.1|195972.1|195938.4|195888.4|16
1729001530000|2024-10-15 14:12:10|196026.2|195976.2|196044|195994|196048|195998|196006.5|195956.5|16
1729001540000|2024-10-15 14:12:20|196077.5|196027.5|196074.7|196024.7|196099.7|196049.7|196059|196009|17
1729001550000|2024-10-15 14:12:30|196072.7|196022.7|196109.1|195984.1|196109.9|196024.7|196061.3|195974.3|11
1729001560000|2024-10-15 14:12:40|196100.4|195975.4|196105.6|195980.6|196112.3|195987.3|196096.1|195971.1|7
1729001570000|2024-10-15 14:12:50|196094.7|195969.7|196086.7|195961.7|196105.2|195980.2|196058|195933|8
1729001580000|2024-10-15 14:13:00|196076.7|195951.7|196092.7|195967.7|196092.7|195967.7|196067.3|195942.3|14
1729001590000|2024-10-15 14:13:10|196084|195959|196086.6|195961.6|196091|195966|196070.7|195945.7|5
1729001600000|2024-10-15 14:13:20|196094.3|195969.3|196089.1|195964.1|196094.3|195969.3|196086.5|195961.5|3
1729001610000|2024-10-15 14:13:30|196094.8|195969.8|196095.2|195970.2|196132|196007|196086|195961|11
1729001620000|2024-10-15 14:13:40|196092.8|195967.8|196071.5|195946.5|196093.8|195968.8|196062.9|195937.9|14
1729001630000|2024-10-15 14:13:50|196067.5|195942.5|196067.7|195942.7|196081.1|195956.1|196063.2|195938.2|9
1729001640000|2024-10-15 14:14:00|196063|195938|196067.7|195942.7|196074.9|195949.9|196062.9|195937.9|7
1729001650000|2024-10-15 14:14:10|196033.5|195983.5|196043.5|195993.5|196049.6|195999.6|196033.5|195983.5|12
1729001660000|2024-10-15 14:14:20|196040|195990|196042|195992|196042.2|195992.2|196037.2|195987.2|6
1729001670000|2024-10-15 14:14:30|196039.1|195989.1|196074.2|196024.2|196074.2|196024.2|196025.7|195975.7|14
1729001680000|2024-10-15 14:14:40|196065.5|196015.5|196135.5|196010.5|196135.5|196065.9|196065.5|196009.8|12
1729001690000|2024-10-15 14:14:50|196145.5|196020.5|196161|196111|196162.7|196112.7|196145.5|196020.5|9
1729001700000|2024-10-15 14:15:00|196160.7|196110.7|196158.4|196108.4|196187|196137|196122|196072|25
1729001710000|2024-10-15 14:15:10|196160.4|196110.4|196236.2|196186.2|196236.2|196186.2|196156.1|196106.1|21
1729001720000|2024-10-15 14:15:20|196238.6|196188.6|196250.5|196200.5|196250.5|196200.5|196234.6|196184.6|20
1729001730000|2024-10-15 14:15:30|196270.8|196220.8|196292.4|196242.4|196292.4|196242.4|196261.4|196211.4|13
1729001740000|2024-10-15 14:15:40|196297|196247|196309.7|196259.7|196333.9|196283.9|196297|196247|18
1729001750000|2024-10-15 14:15:50|196313.3|196263.3|196271.7|196221.7|196324.3|196274.3|196261.8|196211.8|23
1729001760000|2024-10-15 14:16:00|196262.9|196212.9|196282.7|196232.7|196293.5|196243.5|196243.4|196193.4|23
1729001770000|2024-10-15 14:16:10|196279.9|196229.9|196228.7|196178.7|196291.6|196241.6|196223.8|196173.8|22
1729001780000|2024-10-15 14:16:20|196233|196183|196214.8|196164.8|196243.3|196193.3|196214.8|196164.8|17
1729001790000|2024-10-15 14:16:30|196224.1|196174.1|196201.4|196151.4|196224.1|196174.1|196199|196149|13
1729001800000|2024-10-15 14:16:40|196207.6|196157.6|196183.6|196133.6|196207.6|196157.6|196178.7|196128.7|10
1729001810000|2024-10-15 14:16:50|196179.6|196129.6|196183.3|196133.3|196188|196138|196179.6|196129.6|11
1729001820000|2024-10-15 14:17:00|196187.3|196137.3|196208.9|196158.9|196230.5|196180.5|196187.3|196137.3|23
1729001830000|2024-10-15 14:17:10|196226.1|196176.1|196253|196128|196253|196176.1|196208.1|196128|12
1729001840000|2024-10-15 14:17:20|196238.9|196113.9|196241.8|196116.8|196241.8|196116.8|196238.9|196113.9|2
1729001860000|2024-10-15 14:17:40|196246.8|196121.8|196225.8|196100.8|196246.8|196121.8|196218.2|196093.2|5
1729001870000|2024-10-15 14:17:50|196214.7|196089.7|196187.8|196062.8|196214.7|196089.7|196177.2|196052.2|10
1729001880000|2024-10-15 14:18:00|196176|196051|196177.9|196052.9|196177.9|196052.9|196163.6|196038.6|7
1729001890000|2024-10-15 14:18:10|196192.7|196067.7|196215.4|196090.4|196217.5|196092.5|196192.7|196067.7|6
1729001900000|2024-10-15 14:18:20|196220.8|196095.8|196142.9|196017.9|196222.8|196097.8|196142.9|196017.9|15
1729001910000|2024-10-15 14:18:30|196154.8|196029.8|196085.8|196035.8|196158|196057.5|196077.5|196021.7|12
1729001920000|2024-10-15 14:18:40|196081.8|196031.8|196117.9|196067.9|196119.7|196069.7|196079.9|196029.9|7
1729001930000|2024-10-15 14:18:50|196120.5|196070.5|196115.4|196065.4|196131.3|196081.3|196107.4|196057.4|10
1729001940000|2024-10-15 14:19:00|196106.9|196056.9|196069.6|196019.6|196116|196066|196069.6|196019.6|17
1729001950000|2024-10-15 14:19:10|196077.2|196027.2|196090.1|196040.1|196092.9|196042.9|196071.9|196021.9|6
1729001960000|2024-10-15 14:19:20|196086.6|196036.6|196060.2|196010.2|196104.1|196054.1|196052.9|196002.9|20
1729001970000|2024-10-15 14:19:30|196063.1|196013.1|196081.7|196031.7|196087.4|196037.4|196045|195995|19
1729001980000|2024-10-15 14:19:40|196075.5|196025.5|196103.8|196053.8|196106.7|196056.7|196069.4|196019.4|12
1729001990000|2024-10-15 14:19:50|196101.2|196051.2|196091.4|196041.4|196104.1|196054.1|196085.9|196035.9|19
1729002000000|2024-10-15 14:20:00|196090.8|196040.8|196054.6|196004.6|196106.4|196056.4|196042.5|195992.5|16
1729002010000|2024-10-15 14:20:10|196055.3|196005.3|196090.8|195965.8|196126.2|196013.6|196045.6|195965.8|14
1729002020000|2024-10-15 14:20:20|196097.6|195972.6|196100.6|195975.6|196113.5|195988.5|196091.6|195966.6|9
1729002030000|2024-10-15 14:20:30|196111.6|195986.6|196083.3|196033.3|196111.6|196033.3|196062.4|195973.4|15
1729002040000|2024-10-15 14:20:40|196080.3|196030.3|196236|196186|196236|196186|196080.3|196030.3|18
1729002050000|2024-10-15 14:20:50|196248.3|196198.3|196251.6|196201.6|196251.6|196201.6|196241.8|196191.8|4
1729002060000|2024-10-15 14:21:00|196261.1|196211.1|196281.2|196231.2|196291|196241|196261.1|196211.1|10
1729002070000|2024-10-15 14:21:10|196282.9|196232.9|196281.9|196231.9|196284.3|196234.3|196281.9|196231.9|3
1729002080000|2024-10-15 14:21:20|196281.8|196231.8|196276|196226|196289.2|196239.2|196272.2|196222.2|9
1729002090000|2024-10-15 14:21:30|196286.5|196236.5|196265.9|196215.9|196286.5|196236.5|196248.6|196198.6|9
1729002100000|2024-10-15 14:21:40|196262.1|196212.1|196289.5|196239.5|196293.9|196243.9|196258.8|196208.8|11
1729002110000|2024-10-15 14:21:50|196286.3|196236.3|196313.5|196263.5|196313.5|196263.5|196286.3|196236.3|6
1729002120000|2024-10-15 14:22:00|196331.2|196281.2|196397.7|196347.7|196397.7|196347.7|196331.2|196281.2|17
1729002130000|2024-10-15 14:22:10|196399.7|196349.7|196425.2|196375.2|196438.9|196388.9|196396.7|196346.7|21
1729002140000|2024-10-15 14:22:20|196428.8|196378.8|196421.8|196371.8|196457.8|196407.8|196414.7|196364.7|13
1729002150000|2024-10-15 14:22:30|196425|196375|196434.9|196384.9|196434.9|196384.9|196413.6|196363.6|9
1729002160000|2024-10-15 14:22:40|196422.7|196372.7|196445.5|196395.5|196454.9|196404.9|196422.7|196372.7|11
1729002170000|2024-10-15 14:22:50|196442.2|196392.2|196515.2|196465.2|196515.2|196465.2|196442|196392|7
1729002180000|2024-10-15 14:23:00|196506|196456|196503.6|196453.6|196532.8|196482.8|196484.5|196434.5|24
1729002190000|2024-10-15 14:23:10|196494.9|196444.9|196494.4|196444.4|196539.7|196489.7|196483.6|196433.6|20
1729002200000|2024-10-15 14:23:20|196498.2|196448.2|196453.5|196403.5|196512.3|196462.3|196430.4|196380.4|28
1729002210000|2024-10-15 14:23:30|196455.2|196405.2|196528.1|196478.1|196528.1|196478.1|196453.5|196403.5|22
1729002220000|2024-10-15 14:23:40|196519|196469|196496.4|196446.4|196519|196469|196486.4|196436.4|5
1729002230000|2024-10-15 14:23:50|196498.5|196448.5|196528.8|196478.8|196534.2|196484.2|196478.7|196428.7|13
1729002240000|2024-10-15 14:24:00|196524.4|196474.4|196495.5|196445.5|196524.4|196474.4|196483.2|196433.2|23
1729002250000|2024-10-15 14:24:10|196493|196443|196397|196347|196503.8|196453.8|196393.3|196343.3|24
1729002260000|2024-10-15 14:24:20|196400.3|196350.3|196335.8|196285.8|196400.3|196350.3|196335.8|196285.8|15
1729002270000|2024-10-15 14:24:30|196335.9|196285.9|196329.9|196279.9|196335.9|196285.9|196293.2|196243.2|22
1729002280000|2024-10-15 14:24:40|196323.9|196273.9|196307.6|196257.6|196324.6|196274.6|196300.6|196250.6|24
1729002290000|2024-10-15 14:24:50|196299.8|196249.8|196381.4|196256.4|196394.7|196274.1|196299.8|196249.1|11
1729002300000|2024-10-15 14:25:00|196388.5|196263.5|196445|196395|196478.5|196428.5|196388.5|196263.5|19
1729002310000|2024-10-15 14:25:10|196409.9|196359.9|196428.1|196378.1|196428.1|196378.1|196409.9|196359.9|12
1729002320000|2024-10-15 14:25:20|196425.4|196375.4|196420.9|196370.9|196434.6|196384.6|196408.7|196358.7|19
1729002330000|2024-10-15 14:25:30|196416.8|196366.8|196420|196370|196432.9|196382.9|196414.5|196364.5|12
1729002340000|2024-10-15 14:25:40|196424.2|196374.2|196430.4|196380.4|196440.7|196390.7|196423.9|196373.9|20
1729002350000|2024-10-15 14:25:50|196428.3|196378.3|196349.1|196299.1|196480.6|196378.3|196349.1|196280|14
1729002360000|2024-10-15 14:26:00|196331.9|196281.9|196293|196243|196331.9|196281.9|196274.7|196224.7|16
1729002370000|2024-10-15 14:26:10|196294.6|196244.6|196311.1|196261.1|196311.1|196261.1|196294.6|196244.6|4
1729002380000|2024-10-15 14:26:20|196336.9|196286.9|196333|196283|196339.1|196289.1|196325|196275|7
1729002390000|2024-10-15 14:26:30|196336.3|196286.3|196339.5|196289.5|196339.5|196289.5|196336.3|196286.3|2
1729002400000|2024-10-15 14:26:40|196352.7|196302.7|196414.9|196364.9|196422.6|196372.6|196352.7|196302.7|18
1729002410000|2024-10-15 14:26:50|196413.5|196363.5|196444.1|196284.3|196459.7|196363.5|196399.8|196284.3|11
1729002420000|2024-10-15 14:27:00|196457.2|196297.4|196420.5|196295.5|196457.2|196301.9|196412.4|196281.3|9
1729002430000|2024-10-15 14:27:10|196405.9|196280.9|196415.4|196290.4|196425.5|196300.5|196394.6|196269.6|8
1729002450000|2024-10-15 14:27:30|196375.8|196325.8|196492.4|196367.4|196492.4|196367.4|196375.8|196287.4|11
1729002460000|2024-10-15 14:27:40|196485.5|196360.5|196487.7|196362.7|196492.7|196367.7|196485.5|196360.5|5
1729002470000|2024-10-15 14:27:50|196495.9|196370.9|196481.4|196356.4|196495.9|196370.9|196476|196351|7
1729002480000|2024-10-15 14:28:00|196478.7|196353.7|196506.9|196456.9|196506.9|196456.9|196408.7|196323.8|14
1729002490000|2024-10-15 14:28:10|196508.7|196458.7|196472.5|196422.5|196521.7|196471.7|196470.4|196420.4|26
1729002500000|2024-10-15 14:28:20|196452.3|196402.3|196443.4|196393.4|196456.5|196406.5|196442.4|196392.4|13
1729002510000|2024-10-15 14:28:30|196441.3|196391.3|196417.1|196367.1|196441.3|196391.3|196408.2|196358.2|9
1729002520000|2024-10-15 14:28:40|196413.4|196363.4|196434|196384|196444.3|196394.3|196410.3|196360.3|14
1729002530000|2024-10-15 14:28:50|196444.9|196394.9|196444.2|196394.2|196449.3|196399.3|196434.8|196384.8|13
1729002540000|2024-10-15 14:29:00|196443.9|196393.9|196444.1|196394.1|196453|196403|196404.6|196354.6|22
1729002550000|2024-10-15 14:29:10|196454.9|196404.9|196540.8|196490.8|196540.8|196490.8|196408.7|196358.7|19
1729002560000|2024-10-15 14:29:20|196544.8|196494.8|196573.5|196523.5|196596.7|196546.7|196541.3|196491.3|20
1729002570000|2024-10-15 14:29:30|196584.4|196534.4|196582.4|196532.4|196590.5|196540.5|196556.6|196506.6|22
1729002580000|2024-10-15 14:29:40|196581.6|196531.6|196551.3|196501.3|196593.5|196543.5|196537.9|196487.9|17
1729002590000|2024-10-15 14:29:50|196554.3|196504.3|196580.3|196530.3|196592.8|196542.8|196547.5|196497.5|12
1729002600000|2024-10-15 14:30:00|196594|196544|196582.6|196532.6|196597.3|196547.3|196582.6|196532.6|11
1729002610000|2024-10-15 14:30:10|196579.3|196529.3|196587.6|196537.6|196598|196548|196565.5|196515.5|22
1729002620000|2024-10-15 14:30:20|196569.8|196519.8|196602.3|196552.3|196602.9|196552.9|196567.1|196517.1|15
1729002630000|2024-10-15 14:30:30|196598.7|196548.7|196628.4|196578.4|196628.4|196578.4|196595.9|196545.9|19
1729002640000|2024-10-15 14:30:40|196620.5|196570.5|196604.2|196554.2|196627.8|196577.8|196596.7|196546.7|20
1729002650000|2024-10-15 14:30:50|196601.6|196551.6|196634.2|196584.2|196709.7|196630.1|196599.3|196549.3|26
1729002660000|2024-10-15 14:31:00|196649.3|196599.3|196623.8|196573.8|196654.2|196604.2|196600.8|196550.8|31
1729002670000|2024-10-15 14:31:10|196621.6|196571.6|196650.6|196525.6|196658.5|196598.4|196607.1|196516.3|20
1729002680000|2024-10-15 14:31:20|196646.4|196521.4|196767.5|196642.5|196768.4|196643.4|196646.4|196521.4|18
1729002690000|2024-10-15 14:31:30|196772.4|196647.4|196756.1|196631.1|196772.4|196647.4|196722.4|196597.4|19
1729002700000|2024-10-15 14:31:40|196751.2|196626.2|196743.6|196693.6|196783.1|196695.6|196743.6|196626.2|18
1729002710000|2024-10-15 14:31:50|196739.9|196689.9|196732|196682|196739.9|196689.9|196722.5|196672.5|20
1729002720000|2024-10-15 14:32:00|196732.5|196682.5|196730.2|196680.2|196759.4|196709.4|196719.4|196669.4|24
1729002730000|2024-10-15 14:32:10|196744.6|196694.6|196763.2|196713.2|196771.4|196721.4|196741.8|196691.8|15
1729002740000|2024-10-15 14:32:20|196760.8|196710.8|196652.8|196602.8|196767.3|196717.3|196652.8|196602.8|19
1729002750000|2024-10-15 14:32:30|196664.6|196614.6|196662|196612|196686.3|196636.3|196644.8|196594.8|30
1729002760000|2024-10-15 14:32:40|196660.7|196610.7|196655.9|196605.9|196672.9|196622.9|196644.6|196594.6|23
1729002770000|2024-10-15 14:32:50|196657.9|196607.9|196652.5|196602.5|196664.3|196614.3|196644.8|196594.8|19
1729002780000|2024-10-15 14:33:00|196655|196605|196656.9|196606.9|196680.5|196630.5|196646.5|196596.5|21
1729002790000|2024-10-15 14:33:10|196646.3|196596.3|196652.7|196602.7|196665.7|196615.7|196646.3|196596.3|19
1729002800000|2024-10-15 14:33:20|196656.6|196606.6|196692.8|196642.8|196699.7|196649.7|196649.5|196599.5|20
1729002810000|2024-10-15 14:33:30|196694.9|196644.9|196693.7|196643.7|196698.2|196648.2|196684.3|196634.3|19
1729002820000|2024-10-15 14:33:40|196691.2|196641.2|196738.2|196613.2|196747.1|196649.6|196691.2|196602.7|21
1729002830000|2024-10-15 14:33:50|196728.7|196603.7|196727.5|196602.5|196745.1|196620.1|196727.5|196602.5|5
1729002840000|2024-10-15 14:34:00|196735.3|196610.3|196631.6|196506.6|196735.3|196610.3|196631|196506|16
1729002850000|2024-10-15 14:34:10|196639.4|196514.4|196592|196542|196639.4|196555.1|196572.9|196476.1|14
1729002860000|2024-10-15 14:34:20|196602.7|196552.7|196564.4|196514.4|196614.1|196564.1|196560.8|196510.8|13
1729002870000|2024-10-15 14:34:30|196567.7|196517.7|196486.1|196436.1|196567.7|196517.7|196486.1|196436.1|8
1729002880000|2024-10-15 14:34:40|196490|196440|196480.1|196430.1|196494|196444|196474.4|196424.4|11
1729002890000|2024-10-15 14:34:50|196483.1|196433.1|196418|196368|196483.1|196433.1|196409.6|196359.6|14
1729002900000|2024-10-15 14:35:00|196412.4|196362.4|196496.8|196446.8|196500.3|196450.3|196412.4|196362.4|22
1729002910000|2024-10-15 14:35:10|196504.7|196454.7|196483.9|196433.9|196521.4|196471.4|196483.9|196433.9|15
1729002920000|2024-10-15 14:35:20|196485.6|196435.6|196509.6|196459.6|196537.1|196487.1|196483.2|196433.2|18
1729002930000|2024-10-15 14:35:30|196512.5|196462.5|196529.2|196479.2|196536.9|196486.9|196510.6|196460.6|15
1729002940000|2024-10-15 14:35:40|196515.2|196465.2|196481.5|196431.5|196515.2|196465.2|196481.5|196431.5|12
1729002950000|2024-10-15 14:35:50|196489.3|196439.3|196487.2|196437.2|196492.5|196442.5|196486.3|196436.3|7
1729002960000|2024-10-15 14:36:00|196489.6|196439.6|196514.8|196464.8|196525|196475|196482.5|196432.5|16
1729002970000|2024-10-15 14:36:10|196521.5|196471.5|196532.4|196482.4|196532.4|196482.4|196521.5|196471.5|12
1729002980000|2024-10-15 14:36:20|196534.2|196484.2|196573|196433.1|196573|196484.2|196528.9|196433.1|4
1729002990000|2024-10-15 14:36:30|196563.2|196423.3|196518.5|196468.5|196569|196468.5|196516|196413|5
1729003000000|2024-10-15 14:36:40|196533|196483|196520.3|196470.3|196533|196483|196517.3|196467.3|9
1729003010000|2024-10-15 14:36:50|196522.3|196472.3|196521|196471|196532.2|196482.2|196519.3|196469.3|9
1729003020000|2024-10-15 14:37:00|196530.2|196480.2|196518.8|196468.8|196530.2|196480.2|196518.8|196468.8|4
1729003030000|2024-10-15 14:37:10|196521.5|196471.5|196523.8|196473.8|196527.4|196477.4|196520.6|196470.6|6
1729003040000|2024-10-15 14:37:20|196530.7|196480.7|196521.2|196471.2|196538.5|196488.5|196512.7|196462.7|13
1729003050000|2024-10-15 14:37:30|196529.9|196479.9|196523.4|196473.4|196534|196484|196522.8|196472.8|10
1729003060000|2024-10-15 14:37:40|196530.5|196480.5|196486|196436|196531.5|196481.5|196481|196431|20
1729003070000|2024-10-15 14:37:50|196488.1|196438.1|196481.1|196431.1|196493.6|196443.6|196481.1|196431.1|9
1729003080000|2024-10-15 14:38:00|196485.9|196435.9|196486.3|196436.3|196492.8|196442.8|196483.2|196433.2|17
1729003090000|2024-10-15 14:38:10|196484.7|196434.7|196440|196390|196484.7|196434.7|196403.5|196353.5|27
1729003100000|2024-10-15 14:38:20|196434.7|196384.7|196538|196488|196551.8|196501.8|196434.7|196384.7|19
1729003110000|2024-10-15 14:38:30|196531.1|196481.1|196536.4|196486.4|196540|196490|196531.1|196481.1|9
1729003130000|2024-10-15 14:38:50|196542.8|196492.8|196534.9|196484.9|196542.8|196492.8|196534.9|196484.9|5
1729003140000|2024-10-15 14:39:00|196539.1|196489.1|196538.2|196488.2|196546.3|196496.3|196528.8|196478.8|7
1729003150000|2024-10-15 14:39:10|196542.2|196492.2|196535.5|196485.5|196543.6|196493.6|196528.4|196478.4|19
1729003160000|2024-10-15 14:39:20|196538.1|196488.1|196584.5|196534.5|196594.3|196544.3|196527.5|196477.5|12
1729003170000|2024-10-15 14:39:30|196582.1|196532.1|196564.8|196514.8|196592.9|196542.9|196562.1|196512.1|12
1729003180000|2024-10-15 14:39:40|196566.6|196516.6|196577.2|196527.2|196587.3|196537.3|196566.2|196516.2|19
1729003190000|2024-10-15 14:39:50|196574.7|196524.7|196576|196526|196593.1|196543.1|196573.5|196523.5|10
1729003200000|2024-10-15 14:40:00|196587.4|196537.4|196589.1|196539.1|196604.8|196554.8|196574.5|196524.5|25
1729003210000|2024-10-15 14:40:10|196583.4|196533.4|196591.2|196541.2|196601.8|196551.8|196577.9|196527.9|17
1729003220000|2024-10-15 14:40:20|196602.2|196552.2|196702|196652|196705.7|196655.7|196601.2|196551.2|28
1729003230000|2024-10-15 14:40:30|196709.1|196659.1|196701.4|196651.4|196709.1|196659.1|196686.8|196636.8|14
1729003240000|2024-10-15 14:40:40|196708.8|196658.8|196673.5|196623.5|196708.8|196658.8|196653.1|196603.1|19
1729003250000|2024-10-15 14:40:50|196665.1|196615.1|196683.7|196633.7|196693.4|196643.4|196665.1|196615.1|17
1729003260000|2024-10-15 14:41:00|196695.9|196645.9|196692.5|196642.5|196695.9|196645.9|196663.2|196613.2|21
1729003270000|2024-10-15 14:41:10|196689.1|196639.1|196677.2|196627.2|196691.9|196641.9|196677.2|196627.2|22
1729003280000|2024-10-15 14:41:20|196675|196625|196645.4|196595.4|196675|196625|196643.6|196593.6|12
1729003290000|2024-10-15 14:41:30|196644.7|196594.7|196640.8|196590.8|196645.6|196595.6|196638.5|196588.5|11
1729003300000|2024-10-15 14:41:40|196636.4|196586.4|196612.8|196562.8|196645.8|196595.8|196605.5|196555.5|8
1729003310000|2024-10-15 14:41:50|196613|196563|196647.5|196597.5|196648.7|196598.7|196609|196559|18
1729003320000|2024-10-15 14:42:00|196647|196597|196612.9|196562.9|196656.3|196606.3|196612.9|196562.9|16
1729003330000|2024-10-15 14:42:10|196621|196571|196614.2|196564.2|196621|196571|196607|196557|15
1729003340000|2024-10-15 14:42:20|196606.4|196556.4|196691.9|196641.9|196691.9|196641.9|196606.4|196556.4|15
1729003350000|2024-10-15 14:42:30|196689.1|196639.1|196698.9|196648.9|196699|196649|196669.8|196619.8|6
1729003360000|2024-10-15 14:42:40|196695.3|196645.3|196705|196655|196705|196655|196695.3|196645.3|9
1729003370000|2024-10-15 14:42:50|196702.9|196652.9|196709.1|196659.1|196709.1|196659.1|196685.6|196635.6|12
1729003380000|2024-10-15 14:43:00|196710.8|196660.8|196677.2|196627.2|196711.7|196661.7|196677.2|196627.2|24
1729003390000|2024-10-15 14:43:10|196678.4|196628.4|196682.1|196632.1|196684.9|196634.9|196678.4|196628.4|10
1729003400000|2024-10-15 14:43:20|196689|196639|196687.2|196637.2|196689|196639|196681.3|196631.3|13
1729003410000|2024-10-15 14:43:30|196692.1|196642.1|196596.3|196546.3|196692.1|196642.1|196595|196545|23
1729003420000|2024-10-15 14:43:40|196597.7|196547.7|196501.3|196451.3|196602.2|196552.2|196498|196448|18
1729003430000|2024-10-15 14:43:50|196499.5|196449.5|196492.4|196442.4|196510.4|196460.4|196485.4|196435.4|29
1729003440000|2024-10-15 14:44:00|196488.5|196438.5|196441.1|196391.1|196488.5|196438.5|196431.9|196381.9|25
1729003450000|2024-10-15 14:44:10|196426.6|196376.6|196430.4|196380.4|196434.8|196384.8|196426.6|196376.6|6
1729003460000|2024-10-15 14:44:20|196433.9|196383.9|196397.3|196347.3|196433.9|196383.9|196393.7|196343.7|13
1729003470000|2024-10-15 14:44:30|196405.1|196355.1|196415.9|196365.9|196418|196368|196405.1|196355.1|5
1729003480000|2024-10-15 14:44:40|196418.3|196368.3|196402.1|196352.1|196419.6|196369.6|196402.1|196352.1|12
1729003490000|2024-10-15 14:44:50|196400.7|196350.7|196375.3|196325.3|196404.6|196354.6|196336.6|196286.6|20
1729003500000|2024-10-15 14:45:00|196378.3|196328.3|196427.3|196377.3|196448.5|196398.5|196378.3|196328.3|26
1729003510000|2024-10-15 14:45:10|196430.4|196380.4|196424.2|196374.2|196434.1|196384.1|196418.1|196368.1|23
1729003520000|2024-10-15 14:45:20|196428.4|196378.4|196438|196388|196450.3|196400.3|196427.4|196377.4|24
1729003530000|2024-10-15 14:45:30|196450.2|196400.2|196451.5|196401.5|196469.8|196419.8|196446.6|196396.6|18
1729003540000|2024-10-15 14:45:40|196448.7|196398.7|196362.6|196312.6|196451.4|196401.4|196354.9|196304.9|13
1729003550000|2024-10-15 14:45:50|196365|196315|196407.7|196357.7|196427.7|196377.7|196362.3|196312.3|19
1729003560000|2024-10-15 14:46:00|196411.4|196361.4|196430.9|196380.9|196432.7|196382.7|196401.2|196351.2|21
1729003570000|2024-10-15 14:46:10|196440.7|196390.7|196440.5|196390.5|196450.5|196400.5|196435.8|196385.8|13
1729003590000|2024-10-15 14:46:30|196456.1|196406.1|196488|196438|196489.8|196439.8|196456.1|196406.1|9
1729003600000|2024-10-15 14:46:40|196488.9|196438.9|196487.8|196437.8|196488.9|196438.9|196482.8|196432.8|4
1729003610000|2024-10-15 14:46:50|196480|196430|196465.3|196415.3|196480|196430|196452.4|196402.4|11
1729003620000|2024-10-15 14:47:00|196453.1|196403.1|196395.6|196345.6|196456.1|196406.1|196386.2|196336.2|23
1729003630000|2024-10-15 14:47:10|196388.9|196338.9|196381.8|196331.8|196389.1|196339.1|196379.6|196329.6|6
1729003640000|2024-10-15 14:47:20|196394.4|196344.4|196390.1|196340.1|196408.5|196358.5|196388.3|196338.3|22
1729003650000|2024-10-15 14:47:30|196388.2|196338.2|196374.7|196324.7|196392.1|196342.1|196374.7|196324.7|14
1729003660000|2024-10-15 14:47:40|196373.1|196323.1|196319.4|196269.4|196388.2|196338.2|196312.6|196262.6|25
1729003670000|2024-10-15 14:47:50|196330.5|196280.5|196271.2|196221.2|196342.8|196292.8|196271.2|196221.2|15
1729003680000|2024-10-15 14:48:00|196282.6|196232.6|196253.1|196203.1|196282.6|196232.6|196242.6|196192.6|13
1729003690000|2024-10-15 14:48:10|196264.9|196214.9|196322|196272|196332.7|196282.7|196264.9|196214.9|19
1729003700000|2024-10-15 14:48:20|196328.8|196278.8|196325.4|196275.4|196352.5|196302.5|196322.6|196272.6|22
1729003710000|2024-10-15 14:48:30|196327.5|196277.5|196289.7|196239.7|196327.5|196277.5|196289.7|196239.7|15
1729003720000|2024-10-15 14:48:40|196293.3|196243.3|196331.9|196281.9|196341.8|196291.8|196290.1|196240.1|16
1729003730000|2024-10-15 14:48:50|196340.5|196290.5|196383.3|196333.3|196391.4|196341.4|196329.3|196279.3|18
1729003740000|2024-10-15 14:49:00|196386.1|196336.1|196365.8|196315.8|196386.1|196336.1|196365.8|196315.8|13
1729003750000|2024-10-15 14:49:10|196375.4|196325.4|196327.9|196277.9|196375.4|196325.4|196324.3|196274.3|16
1729003760000|2024-10-15 14:49:20|196336.3|196286.3|196324|196274|196341.5|196291.5|196318.2|196268.2|10
1729003770000|2024-10-15 14:49:30|196327.4|196277.4|196327.4|196277.4|196327.4|196277.4|196327.4|196277.4|1
1729003780000|2024-10-15 14:49:40|196330.2|196280.2|196250.8|196200.8|196337|196287|196250.7|196200.7|14
1729003790000|2024-10-15 14:49:50|196259.4|196209.4|196227.3|196177.3|196261.9|196211.9|196210.6|196160.6|21
1729003800000|2024-10-15 14:50:00|196238.4|196188.4|196255.5|196205.5|196271.4|196221.4|196238|196188|17
1729003810000|2024-10-15 14:50:10|196257.8|196207.8|196261.8|196211.8|196262.7|196212.7|196231.5|196181.5|19
1729003820000|2024-10-15 14:50:20|196264.5|196214.5|196286.8|196236.8|196294.4|196244.4|196252.1|196202.1|17
1729003830000|2024-10-15 14:50:30|196291.2|196241.2|196303.3|196253.3|196307.1|196257.1|196287.4|196237.4|19
1729003840000|2024-10-15 14:50:40|196298.6|196248.6|196293.7|196243.7|196302.8|196252.8|196270.3|196220.3|13
1729003850000|2024-10-15 14:50:50|196290.2|196240.2|196282.5|196232.5|196305.6|196255.6|196276.5|196226.5|13
1729003860000|2024-10-15 14:51:00|196279|196229|196278.8|196228.8|196311.4|196261.4|196270.2|196220.2|19
1729003870000|2024-10-15 14:51:10|196289.4|196239.4|196294.5|196244.5|196305.3|196255.3|196284.6|196234.6|13
1729003880000|2024-10-15 14:51:20|196285.9|196235.9|196299.3|196249.3|196299.3|196249.3|196285.9|196235.9|10
1729003890000|2024-10-15 14:51:30|196289.1|196239.1|196287.1|196237.1|196293.2|196243.2|196286.5|196236.5|9
1729003900000|2024-10-15 14:51:40|196289.6|196239.6|196254.3|196204.3|196290.5|196240.5|196249.8|196199.8|12
1729003910000|2024-10-15 14:51:50|196243.4|196193.4|196234.5|196184.5|196243.4|196193.4|196229.3|196179.3|5
1729003920000|2024-10-15 14:52:00|196237.2|196187.2|196248.2|196198.2|196254.8|196204.8|196237.2|196187.2|13
1729003930000|2024-10-15 14:52:10|196252.4|196202.4|196278.3|196228.3|196296.4|196246.4|196252.4|196202.4|23
1729003940000|2024-10-15 14:52:20|196282.2|196232.2|196275.7|196225.7|196287.6|196237.6|196274.3|196224.3|15
1729003950000|2024-10-15 14:52:30|196278.1|196228.1|196205.8|196155.8|196283.6|196233.6|196202.5|196152.5|16
1729003960000|2024-10-15 14:52:40|196210.4|196160.4|196185.9|196135.9|196210.7|196160.7|196179.7|196129.7|20
1729003970000|2024-10-15 14:52:50|196183.9|196133.9|196197.8|196147.8|196199.4|196149.4|196177.5|196127.5|18
1729003980000|2024-10-15 14:53:00|196186.8|196136.8|196175|196125|196193.7|196143.7|196166.3|196116.3|15
1729003990000|2024-10-15 14:53:10|196171.7|196121.7|196200.1|196150.1|196213.3|196163.3|196160.3|196110.3|23
1729004000000|2024-10-15 14:53:20|196199.4|196149.4|196183.4|196133.4|196199.4|196149.4|196175.8|196125.8|15
1729004010000|2024-10-15 14:53:30|196195.4|196145.4|196166.1|196116.1|196195.8|196145.8|196163.8|196113.8|13
1729004020000|2024-10-15 14:53:40|196177.9|196127.9|196167|196117|196180.3|196130.3|196163.8|196113.8|14
1729004030000|2024-10-15 14:53:50|196163.6|196113.6|196167.4|196117.4|196167.4|196117.4|196156.4|196106.4|10
1729004040000|2024-10-15 14:54:00|196157.7|196107.7|196200.6|196150.6|196218.3|196168.3|196157.7|196107.7|24
1729004050000|2024-10-15 14:54:10|196199.3|196149.3|196205.1|196155.1|196215.5|196165.5|196199.3|196149.3|18
1729004060000|2024-10-15 14:54:20|196207.1|196157.1|196254.9|196129.9|196254.9|196173.7|196207.1|196129.9|12
1729004070000|2024-10-15 14:54:30|196248.4|196123.4|196159.4|196109.4|196248.4|196139|196159.4|196088|21
1729004080000|2024-10-15 14:54:40|196164|196114|196186.1|196136.1|196187.2|196137.2|196157.4|196107.4|15
1729004090000|2024-10-15 14:54:50|196176.6|196126.6|196217|196092|196229.3|196126.6|196176.6|196088.3|6
1729004100000|2024-10-15 14:55:00|196225|196100|196284|196159|196286.2|196161.2|196214.5|196089.5|15
1729004110000|2024-10-15 14:55:10|196278.3|196153.3|196284.1|196159.1|196291.8|196166.8|196270.9|196145.9|11
1729004120000|2024-10-15 14:55:20|196292.7|196167.7|196282.6|196157.6|196292.7|196167.7|196278|196153|9
1729004130000|2024-10-15 14:55:30|196287.5|196162.5|196244.9|196119.9|196287.5|196162.5|196244.9|196119.9|8
1729004140000|2024-10-15 14:55:40|196251.7|196126.7|196225.5|196100.5|196251.7|196126.7|196213.5|196088.5|11
1729004150000|2024-10-15 14:55:50|196233.2|196108.2|196261.4|196136.4|196261.4|196136.4|196216.1|196091.1|7
1729004160000|2024-10-15 14:56:00|196255.9|196130.9|196246.5|196121.5|196259.6|196134.6|196242.6|196117.6|10
1729004170000|2024-10-15 14:56:10|196238.8|196113.8|196249.6|196124.6|196264.4|196139.4|196238.8|196113.8|15
1729004180000|2024-10-15 14:56:20|196255.8|196130.8|196253.6|196128.6|196263.4|196138.4|196247.6|196122.6|11
1729004190000|2024-10-15 14:56:30|196265|196140|196244.1|196119.1|196265|196140|196244.1|196119.1|4
1729004200000|2024-10-15 14:56:40|196256.9|196131.9|196256.7|196131.7|196262.9|196137.9|196247.2|196122.2|12
1729004210000|2024-10-15 14:56:50|196246.4|196121.4|196211|196086|196246.4|196121.4|196211|196086|13
1729004220000|2024-10-15 14:57:00|196216.1|196091.1|196170.8|196120.8|196234.5|196120.8|196170.8|196081.4|16
1729004230000|2024-10-15 14:57:10|196166|196116|196180.8|196130.8|196189.1|196139.1|196166|196116|9
1729004240000|2024-10-15 14:57:20|196191.2|196141.2|196195.9|196145.9|196199.5|196149.5|196167.8|196117.8|9
1729004250000|2024-10-15 14:57:30|196200.5|196150.5|196198.1|196148.1|196200.5|196150.5|196188.1|196138.1|13
1729004260000|2024-10-15 14:57:40|196191.2|196141.2|196240.2|196115.2|196256.3|196172.5|196180|196109.4|20
1729004270000|2024-10-15 14:57:50|196251.7|196126.7|196272.3|196147.3|196284|196159|196239.4|196114.4|12
1729004280000|2024-10-15 14:58:00|196279.5|196154.5|196234.2|196184.2|196342.1|196233.6|196230.2|196152.4|32
1729004290000|2024-10-15 14:58:10|196243.5|196193.5|196235.2|196185.2|196243.5|196193.5|196220.6|196170.6|24
1729004300000|2024-10-15 14:58:20|196237.7|196187.7|196267.2|196217.2|196282.7|196232.7|196235.2|196185.2|10
1729004310000|2024-10-15 14:58:30|196264.1|196214.1|196231.5|196181.5|196264.1|196214.1|196231.5|196181.5|25
1729004320000|2024-10-15 14:58:40|196243.7|196193.7|196245.1|196195.1|196252.7|196202.7|196235.2|196185.2|10
1729004330000|2024-10-15 14:58:50|196246.5|196196.5|196245.3|196195.3|196252.8|196202.8|196242.5|196192.5|18
1729004340000|2024-10-15 14:59:00|196244|196194|196268.2|196218.2|196272.3|196222.3|196241.6|196191.6|20
1729004350000|2024-10-15 14:59:10|196266.3|196216.3|196266.6|196216.6|196278.2|196228.2|196257.2|196207.2|14
1729004360000|2024-10-15 14:59:20|196251.4|196201.4|196228.9|196178.9|196257.3|196207.3|196218.3|196168.3|15
1729004370000|2024-10-15 14:59:30|196231.1|196181.1|196230.1|196180.1|196241|196191|196216.2|196166.2|20
1729004380000|2024-10-15 14:59:40|196238.5|196188.5|196254.9|196204.9|196257.2|196207.2|196237|196187|21
1729004390000|2024-10-15 14:59:50|196257.3|196207.3|196233|196183|196257.3|196207.3|196215.5|196165.5|11
1729004400000|2024-10-15 15:00:00|196233.8|196183.8|196243.5|196118.5|196243.5|196183.8|196201.2|196118.5|15
1729004410000|2024-10-15 15:00:10|196238.2|196113.2|196196.8|196146.8|196239.6|196159.9|196196.8|196104.4|11
1729004420000|2024-10-15 15:00:20|196202.9|196152.9|196191.6|196141.6|196204.9|196154.9|196184.7|196134.7|15
1729004430000|2024-10-15 15:00:30|196194|196144|196250.8|196125.8|196261.3|196150|196176.1|196088.6|16
1729004440000|2024-10-15 15:00:40|196252.5|196127.5|196330.3|196205.3|196344.9|196219.9|196252.5|196127.5|22
1729004450000|2024-10-15 15:00:50|196324.6|196199.6|196318.4|196193.4|196324.6|196199.6|196311.3|196186.3|13
1729004460000|2024-10-15 15:01:00|196311|196186|196283.1|196233.1|196311|196233.4|196250.4|196186|18
1729004470000|2024-10-15 15:01:10|196286.8|196236.8|196278.7|196228.7|196286.8|196236.8|196241|196191|18
1729004480000|2024-10-15 15:01:20|196283.2|196233.2|196284.2|196234.2|196287.1|196237.1|196279|196229|21
1729004490000|2024-10-15 15:01:30|196279.3|196229.3|196287.2|196237.2|196295.3|196245.3|196253.9|196203.9|30
1729004500000|2024-10-15 15:01:40|196280.9|196230.9|196259.2|196209.2|196283.6|196233.6|196252|196202|24
1729004510000|2024-10-15 15:01:50|196254.1|196204.1|196261.3|196211.3|196316.3|196224.1|196250.6|196160.3|15
1729004520000|2024-10-15 15:02:00|196267.3|196217.3|196216.4|196166.4|196267.3|196217.3|196192.7|196142.7|23
1729004530000|2024-10-15 15:02:10|196217.9|196167.9|196265.5|196140.5|196265.5|196191.1|196208|196140.5|19
1729004540000|2024-10-15 15:02:20|196274.5|196149.5|196277.9|196152.9|196283.7|196158.7|196271|196146|11
1729004550000|2024-10-15 15:02:30|196265.6|196140.6|196238.1|196188.1|196277.8|196188.1|196238.1|196126.5|14
1729004560000|2024-10-15 15:02:40|196242|196192|196212.4|196162.4|196247.2|196197.2|196211.4|196161.4|16
1729004570000|2024-10-15 15:02:50|196222.5|196172.5|196223.4|196173.4|196226.3|196176.3|196212.4|196162.4|13
1729004580000|2024-10-15 15:03:00|196214.4|196164.4|196217.1|196167.1|196223.7|196173.7|196211.4|196161.4|14
1729004590000|2024-10-15 15:03:10|196212.9|196162.9|196234.8|196184.8|196235.1|196185.1|196212.9|196162.9|6
1729004600000|2024-10-15 15:03:20|196242.7|196192.7|196235.1|196185.1|196244.1|196194.1|196233.3|196183.3|7
1729004620000|2024-10-15 15:03:40|196233.6|196183.6|196233.4|196183.4|196234.9|196184.9|196231.7|196181.7|5
1729004630000|2024-10-15 15:03:50|196231.4|196181.4|196232.9|196182.9|196232.9|196182.9|196231.4|196181.4|2
1729004640000|2024-10-15 15:04:00|196231.4|196181.4|196173.5|196123.5|196231.4|196181.4|196171.3|196121.3|11
1729004650000|2024-10-15 15:04:10|196175.7|196125.7|196171.3|196046.3|196201.4|196125.7|196151.3|196046.3|10
1729004660000|2024-10-15 15:04:20|196174.8|196049.8|196171.2|196046.2|196174.8|196049.8|196162|196037|5
1729004670000|2024-10-15 15:04:30|196165.7|196040.7|196164.6|196039.6|196167.7|196042.7|196149.9|196024.9|11
1729004680000|2024-10-15 15:04:40|196175.3|196050.3|196170.6|196120.6|196182.1|196123.1|196115.1|196050.3|13
1729004690000|2024-10-15 15:04:50|196164.5|196114.5|196151.3|196101.3|196166.8|196116.8|196146.5|196096.5|10
1729004700000|2024-10-15 15:05:00|196148.1|196098.1|196141.2|196091.2|196148.1|196098.1|196132.5|196082.5|8
1729004710000|2024-10-15 15:05:10|196137.4|196087.4|196139.9|196089.9|196139.9|196089.9|196137.4|196087.4|3
1729004720000|2024-10-15 15:05:20|196133.7|196083.7|196187.4|196137.4|196195.5|196145.5|196133.7|196083.7|11
1729004730000|2024-10-15 15:05:30|196197.4|196147.4|196230.8|196105.8|196240.6|196147.4|196187.7|196101.6|9
1729004740000|2024-10-15 15:05:40|196244.9|196119.9|196249.1|196199.1|196295|196207.8|196244.9|196119.9|16
1729004750000|2024-10-15 15:05:50|196251.5|196201.5|196200.2|196150.2|196253.7|196203.7|196200.2|196150.2|17
1729004760000|2024-10-15 15:06:00|196193.7|196143.7|196253.8|196203.8|196259|196209|196193.7|196143.7|21
1729004770000|2024-10-15 15:06:10|196248|196198|196243.8|196193.8|196248|196198|196231.8|196181.8|23
1729004780000|2024-10-15 15:06:20|196240.4|196190.4|196239.1|196189.1|196246.3|196196.3|196232.3|196182.3|19
1729004790000|2024-10-15 15:06:30|196241.5|196191.5|196249.9|196199.9|196252.5|196202.5|196239.3|196189.3|7
1729004800000|2024-10-15 15:06:40|196247.5|196197.5|196245.9|196195.9|196250|196200|196244.1|196194.1|7
1729004810000|2024-10-15 15:06:50|196211.5|196161.5|196226.2|196176.2|196235.5|196185.5|196210|196160|16
1729004820000|2024-10-15 15:07:00|196223.6|196173.6|196223.7|196173.7|196232.8|196182.8|196207.6|196157.6|19
1729004830000|2024-10-15 15:07:10|196227.6|196177.6|196235.8|196110.8|196243.3|196184.5|196195.1|196109.6|18
1729004840000|2024-10-15 15:07:20|196241.8|196116.8|196272.7|196147.7|196278.8|196153.8|196235.1|196110.1|10
1729004850000|2024-10-15 15:07:30|196266|196141|196264.9|196139.9|196270.9|196145.9|196264.9|196139.9|3
1729004860000|2024-10-15 15:07:40|196269.7|196144.7|196274|196149|196279.8|196154.8|196269.7|196144.7|4
1729004870000|2024-10-15 15:07:50|196268.6|196143.6|196265|196140|196268.6|196143.6|196265|196140|2
1729004880000|2024-10-15 15:08:00|196258.3|196133.3|196300.5|196175.5|196306.2|196181.2|196258.3|196133.3|10
1729004890000|2024-10-15 15:08:10|196296.6|196171.6|196290.7|196165.7|196296.6|196171.6|196286.7|196161.7|4
1729004900000|2024-10-15 15:08:20|196283.1|196158.1|196181.8|196131.8|196283.1|196194.4|196181.8|196131.8|15
1729004910000|2024-10-15 15:08:30|196185|196135|196158.8|196108.8|196185|196135|196153.2|196103.2|12
1729004920000|2024-10-15 15:08:40|196162.1|196112.1|196182.3|196057.3|196196.7|196112.1|196144.3|196057.3|11
1729004930000|2024-10-15 15:08:50|196189|196064|196155.2|196105.2|196196.7|196105.2|196150|196060.8|18
1729004940000|2024-10-15 15:09:00|196150.4|196100.4|196096.4|196046.4|196192.9|196106.4|196092.1|196042.1|21
1729004950000|2024-10-15 15:09:10|196095.7|196045.7|196091.2|196041.2|196096.1|196046.1|196085.7|196035.7|16
1729004960000|2024-10-15 15:09:20|196090.6|196040.6|196090.9|196040.9|196093.5|196043.5|196081|196031|10
1729004970000|2024-10-15 15:09:30|196092.5|196042.5|196094.4|196044.4|196097.4|196047.4|196091.5|196041.5|7
1729004980000|2024-10-15 15:09:40|196092|196042|196136.6|196086.6|196142.9|196092.9|196092|196042|13
1729004990000|2024-10-15 15:09:50|196146.2|196096.2|196145.6|196095.6|196155.9|196105.9|196138|196088|14
1729005000000|2024-10-15 15:10:00|196131.5|196081.5|196128.7|196078.7|196135.9|196085.9|196124.3|196074.3|9
1729005010000|2024-10-15 15:10:10|196131.4|196081.4|196134.3|196084.3|196144.1|196094.1|196130.4|196080.4|11
1729005030000|2024-10-15 15:10:30|196143.9|196093.9|196148.9|196098.9|196179.9|196129.9|196131.9|196081.9|10
1729005040000|2024-10-15 15:10:40|196157.3|196107.3|196154.2|196104.2|196161.4|196111.4|196154.2|196104.2|4
1729005050000|2024-10-15 15:10:50|196161.2|196111.2|196150|196100|196171.2|196121.2|196137|196087|17
1729005060000|2024-10-15 15:11:00|196140.8|196090.8|196148|196098|196152.6|196102.6|196140.8|196090.8|7
1729005070000|2024-10-15 15:11:10|196151.5|196101.5|196144.2|196094.2|196156.8|196106.8|196144.2|196094.2|15
1729005080000|2024-10-15 15:11:20|196147.9|196097.9|196147.9|196097.9|196147.9|196097.9|196147.9|196097.9|1
1729005090000|2024-10-15 15:11:30|196142|196092|196141.4|196091.4|196147.3|196097.3|196137.2|196087.2|9
1729005100000|2024-10-15 15:11:40|196145|196095|196198.7|196148.7|196205.9|196155.9|196145|196095|17
1729005110000|2024-10-15 15:11:50|196202.4|196152.4|196203|196153|196205.7|196155.7|196197.8|196147.8|8
1729005120000|2024-10-15 15:12:00|196199.9|196149.9|196238.5|196188.5|196247.2|196197.2|196199.9|196149.9|8
1729005130000|2024-10-15 15:12:10|196230.6|196180.6|196206.7|196156.7|196230.6|196180.6|196200.6|196150.6|15
1729005140000|2024-10-15 15:12:20|196204.1|196154.1|196205.1|196155.1|196208.6|196158.6|196199|196149|9
1729005150000|2024-10-15 15:12:30|196207.4|196157.4|196237|196187|196237|196187|196205.1|196155.1|14
1729005160000|2024-10-15 15:12:40|196229.7|196179.7|196246.5|196196.5|196249|196199|196226.9|196176.9|10
1729005170000|2024-10-15 15:12:50|196244.2|196194.2|196219.9|196169.9|196244.2|196194.2|196204.5|196154.5|6
1729005180000|2024-10-15 15:13:00|196217.2|196167.2|196238.5|196113.5|196238.5|196173.5|196177.8|196101.1|16
1729005190000|2024-10-15 15:13:10|196232.9|196107.9|196235.2|196110.2|196241.8|196116.8|196232.9|196107.9|3
1729005200000|2024-10-15 15:13:20|196241.8|196116.8|196164.1|196114.1|196245.1|196125.9|196159.4|196035.4|19
1729005210000|2024-10-15 15:13:30|196166.4|196116.4|196187.5|196137.5|196194.8|196144.8|196166.4|196116.4|8
1729005220000|2024-10-15 15:13:40|196189.2|196139.2|196172.8|196122.8|196190.7|196140.7|196171|196121|15
1729005230000|2024-10-15 15:13:50|196179.2|196129.2|196185.2|196135.2|196188|196138|196175.6|196125.6|17
1729005240000|2024-10-15 15:14:00|196181.7|196131.7|196184.7|196134.7|196190.3|196140.3|196171.5|196121.5|23
1729005250000|2024-10-15 15:14:10|196178.6|196128.6|196182.2|196132.2|196187.1|196137.1|196173.3|196123.3|15
1729005260000|2024-10-15 15:14:20|196185.6|196135.6|196184.2|196134.2|196187.1|196137.1|196184.2|196134.2|3
1729005270000|2024-10-15 15:14:30|196189.6|196139.6|196204.3|196154.3|196206.1|196156.1|196189.6|196139.6|12
1729005280000|2024-10-15 15:14:40|196204.5|196154.5|196197.3|196147.3|196204.5|196154.5|196191.1|196141.1|11
1729005290000|2024-10-15 15:14:50|196195.1|196145.1|196189.1|196139.1|196198.9|196148.9|196183.8|196133.8|24
1729005300000|2024-10-15 15:15:00|196192.8|196142.8|196194.8|196144.8|196204.6|196154.6|196184.8|196134.8|22
1729005310000|2024-10-15 15:15:10|196192.9|196142.9|196191.4|196141.4|196198.1|196148.1|196182.4|196132.4|23
1729005320000|2024-10-15 15:15:20|196189.8|196139.8|196220.6|196095.6|196227.6|196139.8|196183.4|196086.5|8
1729005330000|2024-10-15 15:15:30|196226.4|196101.4|196226.4|196101.4|196226.4|196101.4|196226.4|196101.4|1
1729005340000|2024-10-15 15:15:40|196235|196110|196246.5|196121.5|196249.4|196124.4|196235|196110|12
1729005350000|2024-10-15 15:15:50|196241.2|196116.2|196240.9|196115.9|196241.2|196116.2|196235.5|196110.5|3
1729005370000|2024-10-15 15:16:10|196257.5|196132.5|196237|196187|196257.5|196197.8|196237|196132.5|6
1729005380000|2024-10-15 15:16:20|196229.9|196179.9|196217.8|196167.8|196229.9|196179.9|196207|196157|8
1729005390000|2024-10-15 15:16:30|196256.4|196131.4|196256.4|196131.4|196256.4|196131.4|196256.4|196131.4|1
1729005400000|2024-10-15 15:16:40|196248.7|196123.7|196254.9|196129.9|196256.5|196131.5|196247|196122|8
1729005410000|2024-10-15 15:16:50|196241.6|196116.6|196285.5|196160.5|196285.5|196160.5|196241.6|196116.6|10
1729005420000|2024-10-15 15:17:00|196279.5|196154.5|196243.7|196118.7|196279.5|196154.5|196243.7|196118.7|10
1729005430000|2024-10-15 15:17:10|196253.8|196128.8|196246.5|196121.5|196253.8|196128.8|196239.1|196114.1|6
1729005440000|2024-10-15 15:17:20|196239.2|196114.2|196256.8|196131.8|196256.8|196131.8|196238.7|196113.7|8
1729005450000|2024-10-15 15:17:30|196212|196162|196257.3|196132.3|196257.3|196169.8|196207.6|196132.3|5
1729005460000|2024-10-15 15:17:40|196246.5|196121.5|196253.9|196128.9|196253.9|196128.9|196246.5|196121.5|2
1729005470000|2024-10-15 15:17:50|196244.4|196119.4|196252.4|196127.4|196252.4|196127.4|196244.4|196119.4|2
1729005480000|2024-10-15 15:18:00|196245.4|196120.4|196224.9|196099.9|196245.4|196120.4|196218.6|196093.6|14
1729005490000|2024-10-15 15:18:10|196214.2|196089.2|196224.7|196099.7|196224.7|196099.7|196214.2|196089.2|3
1729005500000|2024-10-15 15:18:20|196213.1|196088.1|196222.6|196097.6|196222.6|196097.6|196213.1|196088.1|2
1729005510000|2024-10-15 15:18:30|196229|196104|196224.8|196099.8|196229|196104|196215.5|196090.5|5
1729005520000|2024-10-15 15:18:40|196216.9|196091.9|196224.8|196099.8|196227.6|196102.6|196214.7|196089.7|6
1729005530000|2024-10-15 15:18:50|196216.9|196091.9|196234.1|196184.1|196256.9|196184.1|196216.3|196091.3|13
1729005540000|2024-10-15 15:19:00|196234.5|196184.5|196279.5|196229.5|196279.5|196229.5|196229.4|196179.4|9
1729005550000|2024-10-15 15:19:10|196288.3|196238.3|196285.8|196235.8|196294.7|196244.7|196285.3|196235.3|9
1729005560000|2024-10-15 15:19:20|196290|196240|196301.8|196251.8|196301.8|196251.8|196288.2|196238.2|4
1729005570000|2024-10-15 15:19:30|196295.5|196245.5|196298.4|196248.4|196304|196254|196295.5|196245.5|13
1729005580000|2024-10-15 15:19:40|196296.9|196246.9|196221.3|196171.3|196296.9|196246.9|196214.8|196164.8|23
1729005590000|2024-10-15 15:19:50|196222.7|196172.7|196242.3|196192.3|196242.3|196192.3|196221.3|196171.3|11
1729005600000|2024-10-15 15:20:00|196242.1|196192.1|196244.6|196194.6|196244.6|196194.6|196230.9|196180.9|10
1729005610000|2024-10-15 15:20:10|196234.6|196184.6|196214|196164|196234.6|196184.6|196202|196152|10
1729005620000|2024-10-15 15:20:20|196202.5|196152.5|196199.5|196149.5|196210|196160|196189.7|196139.7|12
1729005630000|2024-10-15 15:20:30|196193|196143|196188.5|196138.5|196196.4|196146.4|196178.6|196128.6|9
1729005640000|2024-10-15 15:20:40|196193.4|196143.4|196210.4|196160.4|196213.9|196163.9|196193.4|196143.4|18
1729005650000|2024-10-15 15:20:50|196209|196159|196220.5|196170.5|196220.5|196170.5|196197.6|196147.6|15
1729005660000|2024-10-15 15:21:00|196207.4|196157.4|196212.2|196162.2|196215.8|196165.8|196201.4|196151.4|15
1729005670000|2024-10-15 15:21:10|196202.3|196152.3|196206.5|196156.5|196212|196162|196196.5|196146.5|9
1729005680000|2024-10-15 15:21:20|196193.7|196143.7|196218.7|196093.7|196218.7|196143.7|196170.7|196093.7|7
1729005690000|2024-10-15 15:21:30|196225.5|196100.5|196247.8|196122.8|196247.8|196122.8|196225.5|196100.5|2
1729005700000|2024-10-15 15:21:40|196251.5|196126.5|196250.7|196125.7|196264|196139|196246.9|196121.9|6
1729005710000|2024-10-15 15:21:50|196244.8|196119.8|196252.6|196127.6|196252.6|196127.6|196244.8|196119.8|5
1729005720000|2024-10-15 15:22:00|196246.2|196121.2|196246.2|196121.2|196246.2|196121.2|196246.2|196121.2|1
1729005750000|2024-10-15 15:22:30|196333|196034|196165|196040|196333|196048.9|196160.2|196033|9
1729005760000|2024-10-15 15:22:40|196160.8|196035.8|196160.2|196035.2|196165.9|196040.9|196160.2|196035.2|3
1729005770000|2024-10-15 15:22:50|196165.7|196040.7|196165|196040|196168.9|196043.9|196161.3|196036.3|6
1729005780000|2024-10-15 15:23:00|196160|196035|196152.2|196027.2|196160|196035|196138.3|196013.3|4
1729005790000|2024-10-15 15:23:10|196156.9|196031.9|196135.8|196085.8|196170.3|196085.8|196135.8|196031.9|5
1729005800000|2024-10-15 15:23:20|196129.1|196079.1|196132.7|196082.7|196135.7|196085.7|196123.5|196073.5|9
1729005810000|2024-10-15 15:23:30|196135.7|196085.7|196130.2|196080.2|196135.7|196085.7|196118.9|196068.9|12
1729005820000|2024-10-15 15:23:40|196133.3|196083.3|196131.6|196081.6|196133.3|196083.3|196119|196069|10
1729005830000|2024-10-15 15:23:50|196135.9|196085.9|196158.3|196033.3|196169.4|196090.7|196123.5|196032|11
1729005840000|2024-10-15 15:24:00|196166.6|196041.6|196165.5|196040.5|196166.6|196041.6|196155.8|196030.8|3
1729005870000|2024-10-15 15:24:30|196255|195950|196169.3|196044.3|196260|196044.3|196158.8|195950|11
1729005880000|2024-10-15 15:24:40|196179.2|196054.2|196172.8|196047.8|196179.2|196054.2|196158.2|196033.2|4
1729005890000|2024-10-15 15:24:50|196162.9|196037.9|196170.6|196045.6|196170.6|196045.6|196162.9|196037.9|2
1729005900000|2024-10-15 15:25:00|196162.1|196037.1|196173.2|196048.2|196175.6|196050.6|196146.2|196021.2|11
1729005910000|2024-10-15 15:25:10|196180.2|196055.2|196173.9|196048.9|196180.2|196055.2|196173.9|196048.9|4
1729005920000|2024-10-15 15:25:20|196165.8|196040.8|196173.4|196048.4|196174.8|196049.8|196164.4|196039.4|4
1729005940000|2024-10-15 15:25:40|196163.7|196038.7|196173.6|196048.6|196173.6|196048.6|196163.7|196038.7|2
1729005950000|2024-10-15 15:25:50|196179|196054|196174.6|196049.6|196195.6|196070.6|196147.6|196022.6|9
1729005960000|2024-10-15 15:26:00|196174.1|196049.1|196174.1|196049.1|196174.1|196049.1|196174.1|196049.1|1
1729005980000|2024-10-15 15:26:20|196171|196046|196193.3|196068.3|196193.3|196068.3|196171|196046|4
1729005990000|2024-10-15 15:26:30|196188.6|196063.6|196188.6|196063.6|196188.6|196063.6|196188.6|196063.6|1
1729006000000|2024-10-15 15:26:40|196157.6|196107.6|196153|196103|196159.7|196109.7|196152.4|196102.4|5
1729006010000|2024-10-15 15:26:50|196166.9|196116.9|196139.9|196089.9|196166.9|196116.9|196128.1|196078.1|8
1729006020000|2024-10-15 15:27:00|196137.9|196087.9|196130.9|196080.9|196137.9|196087.9|196120.5|196070.5|9
1729006030000|2024-10-15 15:27:10|196120.6|196070.6|196130.4|196080.4|196130.4|196080.4|196119.9|196069.9|6
1729006040000|2024-10-15 15:27:20|196122.4|196072.4|196130.7|196080.7|196131|196081|196120|196070|7
1729006050000|2024-10-15 15:27:30|196122.9|196072.9|196111|196061|196131.9|196081.9|196098.1|196048.1|11
1729006060000|2024-10-15 15:27:40|196099.7|196049.7|196105.9|196055.9|196105.9|196055.9|196096.1|196046.1|4
1729006070000|2024-10-15 15:27:50|196094.2|196044.2|196103.1|196053.1|196103.6|196053.6|196092.8|196042.8|10
1729006080000|2024-10-15 15:28:00|196092.8|196042.8|196080.4|196030.4|196102.3|196052.3|196080.4|196030.4|7
1729006090000|2024-10-15 15:28:10|196089.8|196039.8|196141.6|196016.6|196141.6|196054.1|196089.8|196016.6|5
1729006100000|2024-10-15 15:28:20|196129.5|196004.5|196138.3|196013.3|196140.3|196015.3|196127.2|196002.2|12
1729006110000|2024-10-15 15:28:30|196123.2|195998.2|196132.8|196007.8|196133.7|196008.7|196121.7|195996.7|7
1729006120000|2024-10-15 15:28:40|196122.9|195997.9|196127.5|196002.5|196131.7|196006.7|196117.7|195992.7|7
1729006130000|2024-10-15 15:28:50|196137.8|196012.8|196137.9|196012.9|196137.9|196012.9|196126|196001|7
1729006140000|2024-10-15 15:29:00|196135.8|196010.8|196045|195995|196135.8|196010.8|196032.6|195982.6|7
1729006150000|2024-10-15 15:29:10|196047.1|195997.1|196047.1|195997.1|196047.1|195997.1|196047.1|195997.1|1
1729006160000|2024-10-15 15:29:20|196033.5|195983.5|196008|195958|196033.5|195983.5|195996.1|195946.1|11
1729006170000|2024-10-15 15:29:30|196000|195950|196008.6|195958.6|196020.4|195970.4|196000|195950|8
1729006180000|2024-10-15 15:29:40|196018.3|195968.3|196009.2|195959.2|196020|195970|196008.3|195958.3|11
1729006190000|2024-10-15 15:29:50|196003.2|195953.2|195948.5|195898.5|196003.2|195953.2|195948|195898|20
1729006200000|2024-10-15 15:30:00|195961.3|195911.3|195955.2|195905.2|195962.4|195912.4|195945.4|195895.4|15
1729006210000|2024-10-15 15:30:10|195943.3|195893.3|196002.9|195877.9|196002.9|195926.7|195943.3|195868.4|16
1729006220000|2024-10-15 15:30:20|195993|195868|195868.6|195818.6|195993|195868|195868.6|195818.6|6
1729006230000|2024-10-15 15:30:30|195871|195821|195876.2|195826.2|195887|195837|195870.2|195820.2|8
1729006240000|2024-10-15 15:30:40|195883.8|195833.8|195875.9|195825.9|195888.8|195838.8|195875.9|195825.9|6
1729006250000|2024-10-15 15:30:50|195874.7|195824.7|195855.7|195805.7|195874.7|195824.7|195855.7|195805.7|4
1729006260000|2024-10-15 15:31:00|195863.9|195813.9|195896.2|195846.2|195898.7|195848.7|195863.9|195813.9|13
1729006270000|2024-10-15 15:31:10|195905.6|195855.6|195800.6|195750.6|195905.6|195855.6|195786.9|195736.9|20
1729006280000|2024-10-15 15:31:20|195797.4|195747.4|195805.5|195755.5|195808.2|195758.2|195786.2|195736.2|15
1729006290000|2024-10-15 15:31:30|195807.4|195757.4|195812.8|195762.8|195866.2|195816.2|195807.4|195757.4|18
1729006300000|2024-10-15 15:31:40|195808.4|195758.4|195819.7|195769.7|195834.1|195784.1|195807.6|195757.6|23
1729006310000|2024-10-15 15:31:50|195829.5|195779.5|195807.1|195757.1|195829.5|195779.5|195797.8|195747.8|26
1729006320000|2024-10-15 15:32:00|195795.3|195745.3|195800.5|195675.5|195836.8|195757.9|195790.1|195665.1|22
1729006330000|2024-10-15 15:32:10|195790|195665|195804.4|195679.4|195804.4|195679.4|195786.4|195661.4|5
1729006340000|2024-10-15 15:32:20|195810.4|195685.4|195796.6|195671.6|195812.7|195687.7|195784.3|195659.3|15
1729006350000|2024-10-15 15:32:30|195786.7|195661.7|195793.8|195668.8|195796.6|195671.6|195784|195659|9
1729006360000|2024-10-15 15:32:40|195784.1|195659.1|195800.1|195675.1|195800.1|195675.1|195783.2|195658.2|10
1729006370000|2024-10-15 15:32:50|195791.8|195666.8|195728.7|195603.7|195792.1|195667.1|195728.7|195603.7|7
1729006380000|2024-10-15 15:33:00|195750.6|195625.6|195769.1|195644.1|195769.1|195644.1|195743.9|195618.9|10
1729006390000|2024-10-15 15:33:10|195773.3|195648.3|195783.3|195658.3|195789.8|195664.8|195768.9|195643.9|6
1729006400000|2024-10-15 15:33:20|195774|195649|195717.6|195667.6|195774|195676|195705|195613.8|15
1729006410000|2024-10-15 15:33:30|195706.6|195656.6|195740.2|195615.2|195753.7|195666.3|195705.8|195615.2|7
1729006420000|2024-10-15 15:33:40|195753.2|195628.2|195758.6|195633.6|195758.6|195633.6|195741.8|195616.8|4
1729006430000|2024-10-15 15:33:50|195743.9|195618.9|195716.5|195666.5|195751.4|195666.5|195713.3|195618.9|5
1729006440000|2024-10-15 15:34:00|195705.9|195655.9|195686.5|195636.5|195716|195666|195686.5|195636.5|10
1729006450000|2024-10-15 15:34:10|195690.5|195640.5|195661.9|195611.9|195692.7|195642.7|195649.1|195599.1|19
1729006460000|2024-10-15 15:34:20|195672.6|195622.6|195701.7|195651.7|195701.7|195651.7|195672.6|195622.6|8
1729006470000|2024-10-15 15:34:30|195697.5|195647.5|195708|195658|195714.3|195664.3|195697.5|195647.5|11
1729006480000|2024-10-15 15:34:40|195706.3|195656.3|195707.5|195657.5|195710|195660|195704.9|195654.9|8
1729006490000|2024-10-15 15:34:50|195709.2|195659.2|195709.2|195659.2|195709.6|195659.6|195702.4|195652.4|5
1729006500000|2024-10-15 15:35:00|195701.3|195651.3|195685|195635|195709.2|195659.2|195672.9|195622.9|8
1729006510000|2024-10-15 15:35:10|195683.1|195633.1|195726.7|195676.7|195726.7|195676.7|195683.1|195633.1|17
1729006520000|2024-10-15 15:35:20|195729.9|195679.9|195752.5|195702.5|195753.4|195703.4|195724|195674|18
1729006530000|2024-10-15 15:35:30|195754.1|195704.1|195810.5|195685.5|195810.5|195727.9|195751.2|195685.5|18
1729006540000|2024-10-15 15:35:40|195808.5|195683.5|195811.8|195686.8|195821.5|195696.5|195807|195682|6
1729006550000|2024-10-15 15:35:50|195807.9|195682.9|195811.7|195686.7|195811.7|195686.7|195807.9|195682.9|2
1729006560000|2024-10-15 15:36:00|195816.2|195691.2|195814.2|195764.2|195823.5|195771.7|195807.4|195691.2|12
1729006570000|2024-10-15 15:36:10|195811.1|195761.1|195780.8|195730.8|195811.1|195761.1|195767.5|195717.5|15
1729006580000|2024-10-15 15:36:20|195780.1|195730.1|195760.8|195710.8|195790.5|195740.5|195759|195709|16
1729006590000|2024-10-15 15:36:30|195751.9|195701.9|195732.2|195682.2|195751.9|195701.9|195732.2|195682.2|13
1729006600000|2024-10-15 15:36:40|195729.4|195679.4|195729.4|195679.4|195729.4|195679.4|195729.4|195679.4|1
1729006610000|2024-10-15 15:36:50|195733.1|195683.1|195734.8|195684.8|195734.8|195684.8|195729.2|195679.2|6
1729006620000|2024-10-15 15:37:00|195737.6|195687.6|195735.5|195685.5|195737.6|195687.6|195705.5|195655.5|8
1729006630000|2024-10-15 15:37:10|195723.9|195673.9|195718.8|195668.8|195728.2|195678.2|195718.8|195668.8|5
1729006640000|2024-10-15 15:37:20|195714.4|195664.4|195694.7|195644.7|195714.4|195664.4|195694.3|195644.3|6
1729006650000|2024-10-15 15:37:30|195697.8|195647.8|195686.6|195636.6|195699.8|195649.8|195682.6|195632.6|12
1729006660000|2024-10-15 15:37:40|195688.6|195638.6|195748.5|195698.5|195755|195705|195688.1|195638.1|14
1729006670000|2024-10-15 15:37:50|195753.5|195703.5|195758.9|195708.9|195760.9|195710.9|195753.4|195703.4|7
1729006680000|2024-10-15 15:38:00|195756.8|195706.8|195776.3|195726.3|195780.7|195730.7|195750.1|195700.1|18
1729006690000|2024-10-15 15:38:10|195813.8|195688.8|195716.8|195666.8|195813.8|195688.8|195715.1|195628.5|13
1729006700000|2024-10-15 15:38:20|195719.1|195669.1|195712.2|195662.2|195730|195680|195706.8|195656.8|18
1729006710000|2024-10-15 15:38:30|195714.1|195664.1|195719.6|195669.6|195723.2|195673.2|195710.9|195660.9|11
1729006720000|2024-10-15 15:38:40|195722.6|195672.6|195728.6|195678.6|195732.2|195682.2|195720.4|195670.4|9
1729006730000|2024-10-15 15:38:50|195729.8|195679.8|195727.6|195677.6|195733.8|195683.8|195725.6|195675.6|10
1729006740000|2024-10-15 15:39:00|195726.4|195676.4|195714.2|195664.2|195744.9|195694.9|195709.2|195659.2|15
1729006750000|2024-10-15 15:39:10|195715.8|195665.8|195741.7|195691.7|195751.6|195701.6|195710.8|195660.8|15
1729006760000|2024-10-15 15:39:20|195740|195690|195744.7|195694.7|195744.7|195694.7|195734.6|195684.6|16
1729006770000|2024-10-15 15:39:30|195746.5|195696.5|195741.9|195691.9|195746.5|195696.5|195739.7|195689.7|7
1729006780000|2024-10-15 15:39:40|195743.2|195693.2|195745.8|195695.8|195747.8|195697.8|195736.9|195686.9|15
1729006790000|2024-10-15 15:39:50|195747.2|195697.2|195784.8|195659.8|195784.8|195697.4|195743.5|195659.8|11
1729006800000|2024-10-15 15:40:00|195777.3|195652.3|195657.3|195607.3|195783.4|195658.4|195647.2|195582.2|15
1729006810000|2024-10-15 15:40:10|195660.6|195610.6|195662.9|195612.9|195662.9|195612.9|195650.8|195600.8|10
1729006820000|2024-10-15 15:40:20|195659.6|195609.6|195656.8|195606.8|195659.6|195609.6|195646.3|195596.3|7
1729006830000|2024-10-15 15:40:30|195648|195598|195660.2|195610.2|195676.8|195626.8|195648|195598|11
1729006840000|2024-10-15 15:40:40|195651|195601|195656.2|195606.2|195658.4|195608.4|195651|195601|8
1729006850000|2024-10-15 15:40:50|195659.8|195609.8|195658.5|195608.5|195659.8|195609.8|195658.5|195608.5|2
1729006860000|2024-10-15 15:41:00|195660|195610|195663.6|195613.6|195665.1|195615.1|195655.4|195605.4|14
1729006870000|2024-10-15 15:41:10|195656.6|195606.6|195668.6|195618.6|195687.1|195637.1|195650.1|195600.1|16
1729006880000|2024-10-15 15:41:20|195670.7|195620.7|195657.1|195607.1|195670.7|195620.7|195657.1|195607.1|8
1729006890000|2024-10-15 15:41:30|195655.5|195605.5|195655.6|195605.6|195661.3|195611.3|195655.5|195605.5|4
1729006910000|2024-10-15 15:41:50|195656.7|195606.7|195654.7|195604.7|195656.7|195606.7|195654.7|195604.7|2
1729006920000|2024-10-15 15:42:00|195651.4|195601.4|195743|195693|195754.4|195704.4|195651.4|195601.4|22
1729006930000|2024-10-15 15:42:10|195746.1|195696.1|195779.9|195654.9|195779.9|195698.3|195738.7|195642.2|17
1729006940000|2024-10-15 15:42:20|195776.8|195651.8|195728.4|195678.4|195776.8|195678.4|195728.4|195637.2|5
1729006950000|2024-10-15 15:42:30|195734.9|195684.9|195738.9|195688.9|195750.6|195700.6|195724.3|195674.3|14
1729006960000|2024-10-15 15:42:40|195742.5|195692.5|195688.8|195638.8|195742.5|195692.5|195677.3|195627.3|14
1729006970000|2024-10-15 15:42:50|195692.4|195642.4|195706.8|195656.8|195706.9|195656.9|195690|195640|13
1729006980000|2024-10-15 15:43:00|195706.5|195656.5|195660.2|195610.2|195706.9|195656.9|195652.7|195602.7|15
1729006990000|2024-10-15 15:43:10|195656.5|195606.5|195670.3|195620.3|195671.8|195621.8|195656.5|195606.5|12
1729007000000|2024-10-15 15:43:20|195666.3|195616.3|195677.6|195627.6|195684.6|195634.6|195662.1|195612.1|11
1729007010000|2024-10-15 15:43:30|195676.1|195626.1|195676.1|195626.1|195676.1|195626.1|195676.1|195626.1|1
1729007030000|2024-10-15 15:43:50|195680.9|195630.9|195678.6|195628.6|195694.8|195644.8|195676.7|195626.7|7
1729007040000|2024-10-15 15:44:00|195667.5|195617.5|195665.6|195615.6|195671.5|195621.5|195652|195602|19
1729007050000|2024-10-15 15:44:10|195662|195612|195663|195613|195665|195615|195655.3|195605.3|18
1729007060000|2024-10-15 15:44:20|195656.3|195606.3|195663.8|195613.8|195663.8|195613.8|195656.3|195606.3|3
1729007070000|2024-10-15 15:44:30|195665.2|195615.2|195662.1|195612.1|195665.9|195615.9|195660.6|195610.6|6
1729007080000|2024-10-15 15:44:40|195663.3|195613.3|195659.3|195609.3|195669.6|195619.6|195659.2|195609.2|21
1729007090000|2024-10-15 15:44:50|195658.3|195608.3|195660|195610|195662.3|195612.3|195651.2|195601.2|12
1729007100000|2024-10-15 15:45:00|195661.9|195611.9|195659.2|195609.2|195666.1|195616.1|195650.1|195600.1|18
1729007110000|2024-10-15 15:45:10|195660.5|195610.5|195679.3|195629.3|195685.3|195635.3|195660.3|195610.3|18
1729007120000|2024-10-15 15:45:20|195680.3|195630.3|195677.2|195627.2|195683.1|195633.1|195677.1|195627.1|12
1729007130000|2024-10-15 15:45:30|195678.3|195628.3|195680.3|195630.3|195682.2|195632.2|195678.3|195628.3|9
1729007140000|2024-10-15 15:45:40|195681.9|195631.9|195677|195627|195687.5|195637.5|195659|195609|17
1729007150000|2024-10-15 15:45:50|195678.7|195628.7|195686.4|195636.4|195687.3|195637.3|195678.7|195628.7|11
1729007160000|2024-10-15 15:46:00|195684|195634|195667.9|195617.9|195684|195634|195654.4|195604.4|20
1729007170000|2024-10-15 15:46:10|195670.8|195620.8|195678.3|195628.3|195689.2|195639.2|195666.5|195616.5|24
1729007180000|2024-10-15 15:46:20|195679.4|195629.4|195661.8|195611.8|195684.2|195634.2|195659.8|195609.8|14
1729007190000|2024-10-15 15:46:30|195659.8|195609.8|195696.3|195646.3|195698.2|195648.2|195659.8|195609.8|20
1729007200000|2024-10-15 15:46:40|195699.5|195649.5|195691|195641|195699.5|195649.5|195670.5|195620.5|12
1729007210000|2024-10-15 15:46:50|195694|195644|195697.1|195647.1|195708|195658|195682.9|195632.9|9
1729007220000|2024-10-15 15:47:00|195689.1|195639.1|195696.8|195646.8|195701.2|195651.2|195684.6|195634.6|11
1729007230000|2024-10-15 15:47:10|195688.6|195638.6|195691|195641|195695.9|195645.9|195682.7|195632.7|10
1729007240000|2024-10-15 15:47:20|195693.1|195643.1|195701.9|195651.9|195701.9|195651.9|195693.1|195643.1|4
1729007250000|2024-10-15 15:47:30|195704.5|195654.5|195727.2|195677.2|195727.2|195677.2|195704.5|195654.5|10
1729007260000|2024-10-15 15:47:40|195722.3|195672.3|195687.7|195637.7|195722.3|195672.3|195685.8|195635.8|8
1729007270000|2024-10-15 15:47:50|195696|195646|195686.6|195636.6|195696|195646|195683.3|195633.3|8
1729007280000|2024-10-15 15:48:00|195680.4|195630.4|195683.9|195633.9|195687.4|195637.4|195679.2|195629.2|9
1729007290000|2024-10-15 15:48:10|195671.6|195621.6|195677.2|195627.2|195683.3|195633.3|195666.6|195616.6|11
1729007300000|2024-10-15 15:48:20|195675.2|195625.2|195693.9|195643.9|195693.9|195643.9|195675.2|195625.2|10
1729007320000|2024-10-15 15:48:40|195692|195642|195699.8|195649.8|195702|195652|195683.1|195633.1|11
1729007330000|2024-10-15 15:48:50|195709|195659|195711.7|195661.7|195714.2|195664.2|195701.4|195651.4|6
1729007340000|2024-10-15 15:49:00|195702.8|195652.8|195718.5|195668.5|195735.1|195685.1|195702.8|195652.8|12
1729007350000|2024-10-15 15:49:10|195714.7|195664.7|195724.1|195674.1|195724.1|195674.1|195714.7|195664.7|4
1729007390000|2024-10-15 15:49:50|195799|195602|195690.3|195640.3|195799|195682.5|195661.1|195602|15
1729007400000|2024-10-15 15:50:00|195689.7|195639.7|195700.8|195650.8|195703.1|195653.1|195687.6|195637.6|11
1729007410000|2024-10-15 15:50:10|195708|195658|195708|195658|195708|195658|195699.8|195649.8|4
1729007420000|2024-10-15 15:50:20|195705.9|195655.9|195703.8|195653.8|195705.9|195655.9|195703.8|195653.8|2
1729007430000|2024-10-15 15:50:30|195705.6|195655.6|195702.6|195652.6|195705.6|195655.6|195702.1|195652.1|4
1729007440000|2024-10-15 15:50:40|195704.4|195654.4|195704.4|195654.4|195704.4|195654.4|195704.4|195654.4|1
1729007450000|2024-10-15 15:50:50|195701.5|195651.5|195721.8|195671.8|195734.4|195684.4|195701.5|195651.5|8
1729007460000|2024-10-15 15:51:00|195718|195668|195718|195668|195721.5|195671.5|195713|195663|6
1729007470000|2024-10-15 15:51:10|195721.4|195671.4|195726.6|195676.6|195731.3|195681.3|195721.4|195671.4|5
1729007480000|2024-10-15 15:51:20|195728.8|195678.8|195764.8|195714.8|195764.8|195714.8|195726.4|195676.4|8
1729007490000|2024-10-15 15:51:30|195762.8|195712.8|195762.8|195712.8|195762.8|195712.8|195762.8|195712.8|1
1729007500000|2024-10-15 15:51:40|195772.5|195722.5|195765.5|195715.5|195776|195726|195764.2|195714.2|7
1729007510000|2024-10-15 15:51:50|195763.7|195713.7|195765.9|195715.9|195765.9|195715.9|195763.7|195713.7|2
1729007520000|2024-10-15 15:52:00|195763.9|195713.9|195789.4|195739.4|195794.8|195744.8|195763.9|195713.9|16
1729007530000|2024-10-15 15:52:10|195791.4|195741.4|195799.2|195749.2|195806.8|195756.8|195791.4|195741.4|13
1729007550000|2024-10-15 15:52:30|195803|195753|195799.6|195749.6|195804.2|195754.2|195799.6|195749.6|6
1729007560000|2024-10-15 15:52:40|195801.6|195751.6|195837.7|195712.7|195837.7|195751.6|195801.6|195712.7|2
1729007570000|2024-10-15 15:52:50|195847.9|195722.9|195859|195734|195859|195734|195847.9|195722.9|3
1729007580000|2024-10-15 15:53:00|195855.7|195730.7|195817.4|195767.4|195855.7|195770.9|195813.5|195730.7|5
1729007590000|2024-10-15 15:53:10|195820.9|195770.9|195821.5|195771.5|195821.5|195771.5|195814.4|195764.4|5
1729007600000|2024-10-15 15:53:20|195833.2|195783.2|195845.4|195795.4|195847.1|195797.1|195833.2|195783.2|11
1729007610000|2024-10-15 15:53:30|195834.9|195784.9|195810|195760|195834.9|195784.9|195808.3|195758.3|5
1729007630000|2024-10-15 15:53:50|195812.1|195762.1|195813.1|195763.1|195814.2|195764.2|195811.3|195761.3|4
1729007640000|2024-10-15 15:54:00|195800|195750|195777.1|195727.1|195800|195750|195772.6|195722.6|3
1729007650000|2024-10-15 15:54:10|195783.8|195733.8|195778|195728|195783.8|195733.8|195778|195728|3
1729007660000|2024-10-15 15:54:20|195766.6|195716.6|195732.4|195682.4|195766.6|195716.6|195729.6|195679.6|10
1729007670000|2024-10-15 15:54:30|195734.8|195684.8|195771|195721|195771|195721|195734.8|195684.8|4
1729007680000|2024-10-15 15:54:40|195765.8|195715.8|195754.7|195704.7|195768.3|195718.3|195754.7|195704.7|11
1729007690000|2024-10-15 15:54:50|195757.5|195707.5|195774.7|195724.7|195774.7|195724.7|195757.3|195707.3|7
1729007700000|2024-10-15 15:55:00|195778|195728|195794.9|195669.9|195794.9|195728|195758.9|195669.9|5
1729007710000|2024-10-15 15:55:10|195790.1|195665.1|195791.4|195666.4|195800.7|195675.7|195783.9|195658.9|8
1729007720000|2024-10-15 15:55:20|195756.4|195706.4|195741.8|195691.8|195756.4|195706.4|195737.9|195687.9|7
1729007730000|2024-10-15 15:55:30|195744.1|195694.1|195744.1|195694.1|195744.1|195694.1|195744.1|195694.1|1
1729007740000|2024-10-15 15:55:40|195742.1|195692.1|195741|195691|195742.7|195692.7|195736.3|195686.3|6
1729007750000|2024-10-15 15:55:50|195743.3|195693.3|195745.4|195695.4|195745.4|195695.4|195743.3|195693.3|2
1729007760000|2024-10-15 15:56:00|195741.8|195691.8|195783.2|195658.2|195783.2|195695.5|195737.9|195658.2|6
1729007770000|2024-10-15 15:56:10|195783.1|195658.1|195792|195667|195799.5|195674.5|195783.1|195658.1|4
1729007780000|2024-10-15 15:56:20|195794.3|195669.3|195812|195687|195815.4|195690.4|195794.3|195669.3|6
1729007790000|2024-10-15 15:56:30|195815.5|195690.5|195801.2|195751.2|195815.5|195751.2|195776.7|195690.5|4
1729007800000|2024-10-15 15:56:40|195796.3|195746.3|195766|195716|195800.5|195750.5|195766|195716|9
1729007810000|2024-10-15 15:56:50|195763|195713|195763|195713|195763|195713|195763|195713|1
1729007820000|2024-10-15 15:57:00|195757.4|195707.4|195769.6|195719.6|195775.9|195725.9|195751.2|195701.2|11
1729007830000|2024-10-15 15:57:10|195769.9|195719.9|195776.8|195726.8|195778.8|195728.8|195767.3|195717.3|11
1729007840000|2024-10-15 15:57:20|195772.8|195722.8|195779.3|195729.3|195779.3|195729.3|195772.1|195722.1|6
1729007850000|2024-10-15 15:57:30|195776.8|195726.8|195773.2|195723.2|195776.8|195726.8|195773.2|195723.2|2
1729007860000|2024-10-15 15:57:40|195776.3|195726.3|195755.7|195705.7|195776.8|195726.8|195747.9|195697.9|17
1729007870000|2024-10-15 15:57:50|195761.3|195711.3|195771.9|195721.9|195778.3|195728.3|195754.9|195704.9|12
1729007880000|2024-10-15 15:58:00|195776.2|195726.2|195780.8|195730.8|195780.8|195730.8|195776.2|195726.2|3
1729007890000|2024-10-15 15:58:10|195778.5|195728.5|195776.3|195726.3|195778.5|195728.5|195776.3|195726.3|2
1729007900000|2024-10-15 15:58:20|195781|195731|195777.4|195727.4|195781|195731|195777.4|195727.4|2
1729007910000|2024-10-15 15:58:30|195792.8|195742.8|195766.8|195716.8|195792.8|195742.8|195763.8|195713.8|17
1729007920000|2024-10-15 15:58:40|195769.4|195719.4|195764.7|195714.7|195769.4|195719.4|195763.3|195713.3|9
1729007930000|2024-10-15 15:58:50|195762.4|195712.4|195772.6|195722.6|195772.6|195722.6|195760.5|195710.5|6
1729007940000|2024-10-15 15:59:00|195776.7|195726.7|195788.7|195738.7|195788.7|195738.7|195772.3|195722.3|7
1729007950000|2024-10-15 15:59:10|195786.4|195736.4|195797.5|195747.5|195813.2|195763.2|195784.4|195734.4|14
1729007960000|2024-10-15 15:59:20|195795|195745|195804.8|195754.8|195810.8|195760.8|195795|195745|7
1729007970000|2024-10-15 15:59:30|195803|195753|195799.3|195749.3|195809.5|195759.5|195799.3|195749.3|7
1729007980000|2024-10-15 15:59:40|195797.5|195747.5|195798.3|195748.3|195798.3|195748.3|195797.5|195747.5|3
1729008000000|2024-10-15 16:00:00|195795.6|195745.6|195792|195742|195809.6|195759.6|195792|195742|10
1729008010000|2024-10-15 16:00:10|195789.9|195739.9|195774.9|195724.9|195789.9|195739.9|195774.9|195724.9|5
1729008020000|2024-10-15 16:00:20|195772.1|195722.1|195830.7|195705.7|195830.7|195752.9|195772.1|195705.7|9
1729008030000|2024-10-15 16:00:30|195839.2|195714.2|195869.2|195744.2|195878.4|195753.4|195839.2|195714.2|7
1729008040000|2024-10-15 16:00:40|195877.6|195752.6|195855.9|195730.9|195877.6|195752.6|195855.9|195730.9|6
1729008050000|2024-10-15 16:00:50|195864.3|195739.3|195860.6|195735.6|195864.3|195739.3|195860.6|195735.6|2
1729008060000|2024-10-15 16:01:00|195824|195774|195828.5|195778.5|195829.3|195779.3|195824|195774|8
1729008070000|2024-10-15 16:01:10|195826.2|195776.2|195821.4|195771.4|195826.2|195776.2|195821.4|195771.4|4
1729008080000|2024-10-15 16:01:20|195823.9|195773.9|195759.7|195709.7|195823.9|195773.9|195759.7|195709.7|7
1729008090000|2024-10-15 16:01:30|195757.8|195707.8|195763.5|195713.5|195772.6|195722.6|195755.8|195705.8|18
1729008100000|2024-10-15 16:01:40|195766|195716|195764.7|195714.7|195774.6|195724.6|195763.9|195713.9|7
1729008110000|2024-10-15 16:01:50|195768.6|195718.6|195761.9|195711.9|195778.3|195728.3|195761.9|195711.9|4
1729008120000|2024-10-15 16:02:00|195756.7|195706.7|195775.9|195725.9|195775.9|195725.9|195756.7|195706.7|9
1729008130000|2024-10-15 16:02:10|195773.3|195723.3|195762|195712|195773.3|195723.3|195749.9|195699.9|11
1729008140000|2024-10-15 16:02:20|195764.1|195714.1|195767.3|195717.3|195769.6|195719.6|195755|195705|10
1729008160000|2024-10-15 16:02:40|195769.2|195719.2|195771.9|195721.9|195771.9|195721.9|195766.5|195716.5|5
1729008170000|2024-10-15 16:02:50|195769.8|195719.8|195767.7|195717.7|195769.8|195719.8|195763.5|195713.5|4
1729008180000|2024-10-15 16:03:00|195765.1|195715.1|195755.3|195705.3|195765.1|195715.1|195752|195702|8
1729008190000|2024-10-15 16:03:10|195763.1|195713.1|195759.5|195709.5|195772.7|195722.7|195753.5|195703.5|10
1729008200000|2024-10-15 16:03:20|195756.7|195706.7|195758.1|195708.1|195773.6|195723.6|195755.9|195705.9|14
1729008210000|2024-10-15 16:03:30|195757.6|195707.6|195765|195715|195778.2|195728.2|195750.5|195700.5|8
1729008220000|2024-10-15 16:03:40|195775.6|195725.6|195803.8|195753.8|195803.8|195753.8|195775.6|195725.6|2
1729008230000|2024-10-15 16:03:50|195793.3|195743.3|195791.2|195741.2|195795.4|195745.4|195786.1|195736.1|7
1729008240000|2024-10-15 16:04:00|195786.8|195736.8|195785.9|195735.9|195786.8|195736.8|195783.5|195733.5|7
1729008250000|2024-10-15 16:04:10|195822.6|195697.6|195822.6|195697.6|195822.6|195697.6|195822.6|195697.6|1
1729008260000|2024-10-15 16:04:20|195834.5|195709.5|195853.8|195728.8|195853.8|195728.8|195828.3|195703.3|4
1729008270000|2024-10-15 16:04:30|195859.3|195734.3|195895.3|195770.3|195895.9|195770.9|195849.5|195724.5|11
1729008280000|2024-10-15 16:04:40|195859.1|195809.1|195855.7|195805.7|195859.1|195809.1|195855.7|195805.7|3
1729008290000|2024-10-15 16:04:50|195869.2|195819.2|195846.8|195796.8|195869.2|195819.2|195841|195791|9
1729008300000|2024-10-15 16:05:00|195836.8|195786.8|195840|195790|195840.1|195790.1|195830.3|195780.3|11
1729008310000|2024-10-15 16:05:10|195839.8|195789.8|195839.8|195789.8|195839.8|195789.8|195839.8|195789.8|1
1729008320000|2024-10-15 16:05:20|195841.7|195791.7|195845.7|195795.7|195845.7|195795.7|195841.7|195791.7|2
1729008330000|2024-10-15 16:05:30|195848.3|195798.3|195846.5|195796.5|195848.3|195798.3|195846.5|195796.5|2
1729008340000|2024-10-15 16:05:40|195849.3|195799.3|195848|195798|195849.3|195799.3|195847.3|195797.3|4
1729008350000|2024-10-15 16:05:50|195853.8|195803.8|195852.5|195802.5|195854.3|195804.3|195830.8|195780.8|10
1729008370000|2024-10-15 16:06:10|195848.1|195798.1|195860.5|195810.5|195860.5|195810.5|195845.5|195795.5|6
1729008390000|2024-10-15 16:06:30|195856.3|195806.3|195859.7|195809.7|195859.7|195809.7|195856.3|195806.3|2
1729008400000|2024-10-15 16:06:40|195856.3|195806.3|195860.7|195810.7|195860.7|195810.7|195856.3|195806.3|3
1729008410000|2024-10-15 16:06:50|195863.4|195813.4|195897.6|195847.6|195903.9|195853.9|195863.4|195813.4|7
1729008420000|2024-10-15 16:07:00|195895.1|195845.1|195881.6|195831.6|195895.9|195845.9|195881.3|195831.3|8
1729008430000|2024-10-15 16:07:10|195890.1|195840.1|195880.1|195830.1|195892.3|195842.3|195880.1|195830.1|6
1729008440000|2024-10-15 16:07:20|195884.5|195834.5|195901.6|195851.6|195901.6|195851.6|195879|195829|11
1729008450000|2024-10-15 16:07:30|195906|195856|195904.6|195854.6|195907.6|195857.6|195902.5|195852.5|4
1729008460000|2024-10-15 16:07:40|195915.9|195865.9|195929.6|195879.6|195939.6|195889.6|195915.9|195865.9|5
1729008470000|2024-10-15 16:07:50|195926.4|195876.4|195949.2|195824.2|195964.6|195876.9|195912.7|195824.2|10
1729008480000|2024-10-15 16:08:00|195943.4|195818.4|195902.8|195852.8|195943.4|195852.8|195902.8|195818.4|2
1729008490000|2024-10-15 16:08:10|195897.8|195847.8|195899.9|195849.9|195899.9|195849.9|195881.8|195831.8|12
1729008500000|2024-10-15 16:08:20|195897.6|195847.6|195888.3|195838.3|195897.6|195847.6|195888.3|195838.3|4
1729008510000|2024-10-15 16:08:30|195880.6|195830.6|195890.8|195840.8|195895.8|195845.8|195879.5|195829.5|7
1729008520000|2024-10-15 16:08:40|195895.5|195845.5|195898.6|195848.6|195901.5|195851.5|195895.5|195845.5|3
1729008530000|2024-10-15 16:08:50|195894.8|195844.8|195890.6|195840.6|195894.8|195844.8|195890.6|195840.6|3
1729008540000|2024-10-15 16:09:00|195893.3|195843.3|195898|195848|195898|195848|195893.3|195843.3|3
1729008550000|2024-10-15 16:09:10|195906.1|195856.1|195904.7|195854.7|195906.1|195856.1|195902.8|195852.8|3
1729008560000|2024-10-15 16:09:20|195915.9|195865.9|195926.7|195876.7|195938|195888|195915.9|195865.9|9
1729008570000|2024-10-15 16:09:30|195923.5|195873.5|195933.7|195883.7|195938|195888|195919.6|195869.6|9
1729008580000|2024-10-15 16:09:40|195930.8|195880.8|195950.8|195900.8|195955|195905|195930.8|195880.8|6
1729008590000|2024-10-15 16:09:50|195956.7|195906.7|195943.4|195893.4|195956.7|195906.7|195943.4|195893.4|4
1729008600000|2024-10-15 16:10:00|195946.4|195896.4|195944.1|195894.1|195946.4|195896.4|195944.1|195894.1|2
1729008610000|2024-10-15 16:10:10|195941.2|195891.2|195943.1|195893.1|195943.1|195893.1|195941.2|195891.2|2
1729008620000|2024-10-15 16:10:20|195940.7|195890.7|195958.2|195908.2|195958.2|195908.2|195940.7|195890.7|4
1729008630000|2024-10-15 16:10:30|195946.1|195896.1|195948.4|195898.4|195948.4|195898.4|195941.1|195891.1|4
1729008640000|2024-10-15 16:10:40|195946.6|195896.6|195946|195896|195948.5|195898.5|195942.7|195892.7|4
1729008650000|2024-10-15 16:10:50|195954.7|195904.7|195948.4|195898.4|195954.7|195904.7|195948.4|195898.4|2
1729008660000|2024-10-15 16:11:00|195946.5|195896.5|196024.1|195899.1|196024.1|195899.1|195942.1|195854.6|7
1729008670000|2024-10-15 16:11:10|196017|195892|196022.3|195897.3|196035.1|195910.1|196017|195892|5
1729008680000|2024-10-15 16:11:20|196017|195892|196022|195897|196024.1|195899.1|196017|195892|6
1729008690000|2024-10-15 16:11:30|195985.2|195935.2|195985.2|195935.2|195985.2|195935.2|195985.2|195935.2|1
1729008700000|2024-10-15 16:11:40|195994.9|195944.9|195990|195940|195997.8|195947.8|195988.1|195938.1|5
1729008710000|2024-10-15 16:11:50|195997.3|195947.3|195982.2|195932.2|195998.6|195948.6|195982.2|195932.2|9
1729008720000|2024-10-15 16:12:00|195979.1|195929.1|195936.8|195886.8|195979.1|195929.1|195931|195881|11
1729008730000|2024-10-15 16:12:10|195940.8|195890.8|195950.5|195900.5|195950.5|195900.5|195938.5|195888.5|8
1729008740000|2024-10-15 16:12:20|195954|195904|195947.6|195897.6|195961.1|195911.1|195947.6|195897.6|3
1729008750000|2024-10-15 16:12:30|195935.3|195885.3|195936.1|195886.1|195938.6|195888.6|195933.3|195883.3|5
1729008760000|2024-10-15 16:12:40|195924.4|195874.4|195921.1|195871.1|195924.4|195874.4|195915.4|195865.4|4
1729008770000|2024-10-15 16:12:50|195919.2|195869.2|195910.5|195860.5|195920.4|195870.4|195905.8|195855.8|9
1729008780000|2024-10-15 16:13:00|195919.7|195869.7|195912.8|195862.8|195919.7|195869.7|195905.1|195855.1|7
1729008790000|2024-10-15 16:13:10|195908|195858|195899.9|195849.9|195908|195858|195899.9|195849.9|6
1729008800000|2024-10-15 16:13:20|195907.5|195857.5|195910.6|195860.6|195914.9|195864.9|195907.5|195857.5|3
1729008810000|2024-10-15 16:13:30|195903.2|195853.2|195900.2|195850.2|195908.2|195858.2|195900.2|195850.2|4
1729008830000|2024-10-15 16:13:50|195937.6|195812.6|195939.9|195814.9|195941.2|195816.2|195922.9|195797.9|6
1729008840000|2024-10-15 16:14:00|195948.4|195823.4|195938.6|195813.6|195948.4|195823.4|195938.6|195813.6|2
1729008850000|2024-10-15 16:14:10|195949.9|195824.9|195950.9|195825.9|195962.1|195837.1|195949.9|195824.9|3
1729008860000|2024-10-15 16:14:20|195963.6|195838.6|195954.5|195829.5|195963.6|195838.6|195954.5|195829.5|2
1729008870000|2024-10-15 16:14:30|195965.5|195840.5|195977.6|195852.6|195983|195858|195965.5|195840.5|3
1729008880000|2024-10-15 16:14:40|195969.6|195844.6|195980.2|195855.2|195985.4|195860.4|195969.6|195844.6|4
1729008890000|2024-10-15 16:14:50|195984.9|195859.9|195984.9|195859.9|195984.9|195859.9|195984.9|195859.9|1
1729008900000|2024-10-15 16:15:00|195996.6|195871.6|196026.2|195901.2|196032.1|195907.1|195996.6|195871.6|7
1729008910000|2024-10-15 16:15:10|196027.1|195902.1|196029|195904|196039.3|195914.3|196027.1|195902.1|4
1729008920000|2024-10-15 16:15:20|196043.6|195918.6|196039.9|195914.9|196070.7|195945.7|196039.9|195914.9|8
1729008930000|2024-10-15 16:15:30|196051|195926|196050.8|195925.8|196054.5|195929.5|196041.6|195916.6|9
1729008940000|2024-10-15 16:15:40|196056.3|195931.3|196062|195937|196068.6|195943.6|196055.4|195930.4|11
1729008950000|2024-10-15 16:15:50|196055.4|195930.4|196051.4|195926.4|196061.9|195936.9|196049.1|195924.1|13
1729008960000|2024-10-15 16:16:00|196045.5|195920.5|196051.4|195926.4|196051.4|195926.4|196045.5|195920.5|2
1729008970000|2024-10-15 16:16:10|196056|195931|196052.5|195927.5|196058|195933|196049.9|195924.9|6
1729008980000|2024-10-15 16:16:20|196058.4|195933.4|196090.7|195965.7|196093.2|195968.2|196051.8|195926.8|9
1729008990000|2024-10-15 16:16:30|196092.9|195967.9|196055.1|196005.1|196092.9|196005.4|196051.8|195967.9|4
1729009000000|2024-10-15 16:16:40|196061.8|196011.8|196109.9|195984.9|196118.7|196011.8|196057.7|195971.2|7
1729009010000|2024-10-15 16:16:50|196101.4|195976.4|196109.9|195984.9|196109.9|195984.9|196084.6|195959.6|5
1729009020000|2024-10-15 16:17:00|196102.2|195977.2|196099.4|195974.4|196111.5|195986.5|196099.4|195974.4|8
1729009030000|2024-10-15 16:17:10|196110.6|195985.6|196109.1|195984.1|196116.2|195991.2|196100.4|195975.4|14
1729009040000|2024-10-15 16:17:20|196102.8|195977.8|196104.7|195979.7|196104.7|195979.7|196102.8|195977.8|2
1729009050000|2024-10-15 16:17:30|196102.7|195977.7|196053.1|196003.1|196108.7|196007.5|196053.1|195973.7|7
1729009060000|2024-10-15 16:17:40|196053.5|196003.5|195972.8|195922.8|196054.1|196004.1|195966|195916|16
1729009070000|2024-10-15 16:17:50|195969.7|195919.7|195970.5|195920.5|195979.5|195929.5|195969.7|195919.7|4
1729009080000|2024-10-15 16:18:00|195966.6|195916.6|195952.1|195902.1|195970.3|195920.3|195950.7|195900.7|11
1729009090000|2024-10-15 16:18:10|195954.2|195904.2|195949.5|195899.5|195954.2|195904.2|195947.7|195897.7|6
1729009100000|2024-10-15 16:18:20|195947.4|195897.4|195947.4|195897.4|195949.2|195899.2|195943.7|195893.7|8
1729009110000|2024-10-15 16:18:30|195944.5|195894.5|195948.7|195898.7|195948.9|195898.9|195944.5|195894.5|5
1729009120000|2024-10-15 16:18:40|195941.4|195891.4|195950.9|195900.9|195958.3|195908.3|195941.4|195891.4|11
1729009130000|2024-10-15 16:18:50|195952.9|195902.9|195947.6|195897.6|195952.9|195902.9|195947.6|195897.6|5
1729009140000|2024-10-15 16:19:00|195945.8|195895.8|195960.4|195910.4|195967.4|195917.4|195945.8|195895.8|10
1729009150000|2024-10-15 16:19:10|195958.4|195908.4|195923.2|195873.2|195968.5|195918.5|195923.2|195873.2|9
1729009160000|2024-10-15 16:19:20|195884.1|195834.1|195890.4|195840.4|195902|195852|195878.8|195828.8|21
1729009170000|2024-10-15 16:19:30|195888.2|195838.2|195923.8|195798.8|195933.6|195838.2|195884|195798.6|7
1729009180000|2024-10-15 16:19:40|195914.1|195789.1|195879.6|195829.6|195926.6|195840.4|195853.1|195780.4|19
1729009190000|2024-10-15 16:19:50|195877.7|195827.7|195908.5|195783.5|195908.5|195837.4|195872.7|195783.5|9
1729009200000|2024-10-15 16:20:00|195916.6|195791.6|195908.7|195783.7|195928.4|195803.4|195908.7|195783.7|8
1729009210000|2024-10-15 16:20:10|195894.8|195769.8|195890|195765|195894.8|195769.8|195881.5|195756.5|7
1729009220000|2024-10-15 16:20:20|195886.1|195761.1|195874.5|195749.5|195891.5|195766.5|195873.6|195748.6|4
1729009230000|2024-10-15 16:20:30|195878.2|195753.2|195879.1|195754.1|195892.3|195767.3|195878.2|195753.2|7
1729009240000|2024-10-15 16:20:40|195893.2|195768.2|195877.4|195752.4|195893.2|195768.2|195876.5|195751.5|4
1729009250000|2024-10-15 16:20:50|195887|195762|195903.3|195778.3|195903.3|195778.3|195879.3|195754.3|4
1729009260000|2024-10-15 16:21:00|195893.1|195768.1|195887.5|195762.5|195893.1|195768.1|195887.5|195762.5|2
1729009270000|2024-10-15 16:21:10|195892.4|195767.4|195892.4|195767.4|195892.4|195767.4|195892.4|195767.4|1
1729009280000|2024-10-15 16:21:20|195882.6|195757.6|195950.6|195825.6|195955|195830|195876.7|195751.7|11
1729009290000|2024-10-15 16:21:30|195946.7|195821.7|195932.2|195807.2|195949.9|195824.9|195929.9|195804.9|12
1729009300000|2024-10-15 16:21:40|195931|195806|195935|195810|195940.1|195815.1|195930.5|195805.5|4
1729009310000|2024-10-15 16:21:50|195942.3|195817.3|195946.1|195821.1|195951.5|195826.5|195935.3|195810.3|5
1729009320000|2024-10-15 16:22:00|195940.6|195815.6|195940.6|195815.6|195940.6|195815.6|195940.6|195815.6|1
1729009330000|2024-10-15 16:22:10|195946.2|195821.2|195980.3|195855.3|195996.9|195871.9|195946.2|195821.2|8
1729009340000|2024-10-15 16:22:20|195977.4|195852.4|195937|195887|195985.5|195887|195937|195846.4|6
1729009350000|2024-10-15 16:22:30|195941.9|195891.9|195952.5|195902.5|195960.3|195910.3|195941.9|195891.9|14
1729009360000|2024-10-15 16:22:40|195963.3|195913.3|196033.3|195908.3|196033.3|195917|195953.1|195873.3|12
1729009370000|2024-10-15 16:22:50|196037.6|195912.6|196035.4|195910.4|196051.3|195926.3|196020.7|195895.7|22
1729009380000|2024-10-15 16:23:00|196043.8|195918.8|196034.1|195909.1|196044.6|195919.6|196023|195898|15
1729009390000|2024-10-15 16:23:10|196027|195902|196046.9|195921.9|196046.9|195921.9|196027|195902|6
1729009400000|2024-10-15 16:23:20|196055.9|195930.9|196074.3|195949.3|196074.3|195949.3|196041.4|195916.4|6
1729009410000|2024-10-15 16:23:30|196035.3|195985.3|196079.2|195954.2|196079.2|195994.8|196035.3|195954.2|7
1729009420000|2024-10-15 16:23:40|196072.2|195947.2|196075.2|195950.2|196082.4|195957.4|196072.2|195947.2|4
1729009430000|2024-10-15 16:23:50|196069.9|195944.9|196046.8|195921.8|196075.9|195950.9|196046.8|195921.8|7
1729009440000|2024-10-15 16:24:00|196053.4|195928.4|195988.2|195938.2|196053.4|195957.4|195988.2|195919.9|8
1729009450000|2024-10-15 16:24:10|195985.5|195935.5|196014.7|195889.7|196018.6|195935.5|195980|195877.5|9
1729009460000|2024-10-15 16:24:20|196008.8|195883.8|196012.4|195887.4|196015.9|195890.9|196007.7|195882.7|10
1729009470000|2024-10-15 16:24:30|196003.4|195878.4|196036.2|195911.2|196042|195917|196003.4|195878.4|7
1729009480000|2024-10-15 16:24:40|196043.2|195918.2|196047.7|195922.7|196057.9|195932.9|196041.8|195916.8|6
1729009490000|2024-10-15 16:24:50|196055.7|195930.7|196026.6|195976.6|196059.2|195980.5|196026.6|195924.9|7
1729009500000|2024-10-15 16:25:00|196023.7|195973.7|195977.5|195927.5|196023.7|195973.7|195971|195921|17
1729009510000|2024-10-15 16:25:10|195979.3|195929.3|195972.8|195922.8|195979.8|195929.8|195967.9|195917.9|15
1729009520000|2024-10-15 16:25:20|195977.1|195927.1|195961.7|195911.7|195995.3|195945.3|195961.7|195911.7|21
1729009530000|2024-10-15 16:25:30|195965.9|195915.9|195964.8|195914.8|196013.2|195915.9|195964.8|195874.3|9
1729009540000|2024-10-15 16:25:40|195974.2|195924.2|195978|195928|195978|195928|195968.8|195918.8|4
1729009550000|2024-10-15 16:25:50|195981.9|195931.9|195991.2|195941.2|195996|195946|195981.9|195931.9|4
1729009560000|2024-10-15 16:26:00|195996.1|195946.1|195998.8|195948.8|196001.3|195951.3|195985.7|195935.7|8
1729009570000|2024-10-15 16:26:10|195991.6|195941.6|195994.3|195944.3|196003|195953|195984.4|195934.4|13
1729009580000|2024-10-15 16:26:20|195992.2|195942.2|195989.7|195939.7|195994.6|195944.6|195989.7|195939.7|6
1729009590000|2024-10-15 16:26:30|195983.7|195933.7|195988|195938|196003|195953|195983.7|195933.7|18
1729009600000|2024-10-15 16:26:40|195985.8|195935.8|195965.1|195915.1|196001|195951|195965.1|195915.1|12
1729009610000|2024-10-15 16:26:50|195968.5|195918.5|195969.4|195919.4|195974.5|195924.5|195965.1|195915.1|17
1729009620000|2024-10-15 16:27:00|195980.6|195930.6|195928.3|195878.3|195980.6|195930.6|195926.5|195876.5|16
1729009630000|2024-10-15 16:27:10|195930.6|195880.6|195979.4|195854.4|195985.6|195908.6|195930.6|195854.4|10
1729009640000|2024-10-15 16:27:20|195986.2|195861.2|195979.8|195854.8|195986.8|195861.8|195977|195852|5
1729009650000|2024-10-15 16:27:30|195993.1|195868.1|195995|195870|196003.9|195878.9|195986.6|195861.6|5
1729009660000|2024-10-15 16:27:40|196005.4|195880.4|195999.9|195874.9|196005.4|195880.4|195999.9|195874.9|2
1729009670000|2024-10-15 16:27:50|195995.2|195870.2|195995.2|195870.2|195995.2|195870.2|195995.2|195870.2|1
1729009680000|2024-10-15 16:28:00|195982.1|195857.1|195985.6|195860.6|196002|195877|195979.2|195854.2|14
1729009690000|2024-10-15 16:28:10|195996.5|195871.5|195984.3|195859.3|195996.5|195871.5|195982.9|195857.9|4
1729009700000|2024-10-15 16:28:20|195988.5|195863.5|195985.9|195860.9|196000.1|195875.1|195982.9|195857.9|13
1729009710000|2024-10-15 16:28:30|195957.4|195907.4|196018.3|195968.3|196018.3|195968.3|195938.1|195888.1|13
1729009720000|2024-10-15 16:28:40|196007.8|195957.8|195996.2|195946.2|196008.1|195958.1|195987.9|195937.9|20
1729009730000|2024-10-15 16:28:50|195998.5|195948.5|195996.4|195946.4|195999.9|195949.9|195985.7|195935.7|21
1729009740000|2024-10-15 16:29:00|195999.1|195949.1|196032.5|195982.5|196032.5|195982.5|195999.1|195949.1|19
1729009750000|2024-10-15 16:29:10|196028|195978|196042.4|195992.4|196050.3|196000.3|196028|195978|15
1729009760000|2024-10-15 16:29:20|196038.6|195988.6|196072.2|196022.2|196077.5|196027.5|196038.6|195988.6|18
1729009770000|2024-10-15 16:29:30|196074.4|196024.4|196108|195983|196116.3|196035|196074.4|195981.1|8
1729009780000|2024-10-15 16:29:40|196101.6|195976.6|196056.4|195931.4|196101.6|195976.6|196046.6|195921.6|5
1729009790000|2024-10-15 16:29:50|196059.6|195934.6|196031.4|195981.4|196059.6|195987.5|196023.9|195922.5|9
1729009800000|2024-10-15 16:30:00|196043.7|195993.7|196030.2|195980.2|196043.7|195993.7|196023.8|195973.8|8
1729009810000|2024-10-15 16:30:10|196025.8|195975.8|196075.3|195950.3|196084.3|195979.8|196025.8|195940.9|7
1729009820000|2024-10-15 16:30:20|196088.3|195963.3|196087.2|195962.2|196095.5|195970.5|196087.2|195962.2|3
1729009830000|2024-10-15 16:30:30|196089.1|195964.1|196091.1|195966.1|196095.3|195970.3|196089.1|195964.1|4
1729009840000|2024-10-15 16:30:40|196093.3|195968.3|196114.8|195989.8|196120.6|195995.6|196087.3|195962.3|6
1729009850000|2024-10-15 16:30:50|196108.2|195983.2|196105.7|195980.7|196113.5|195988.5|196103.5|195978.5|12
1729009860000|2024-10-15 16:31:00|196097.9|195972.9|196096.9|195971.9|196102.6|195977.6|196092.8|195967.8|5
1729009870000|2024-10-15 16:31:10|196099.2|195974.2|196089.5|195964.5|196110.7|196009.3|196044.3|195957.5|9
1729009880000|2024-10-15 16:31:20|196096.6|195971.6|196096.6|195971.6|196096.6|195971.6|196096.6|195971.6|1
1729009890000|2024-10-15 16:31:30|196091.2|195966.2|196054.6|196004.6|196092.5|196007|196054.6|195953.7|5
1729009900000|2024-10-15 16:31:40|196052.4|196002.4|196052.4|196002.4|196052.4|196002.4|196052.4|196002.4|1
1729009910000|2024-10-15 16:31:50|196047.9|195997.9|196051.9|196001.9|196056.5|196006.5|196047.8|195997.8|8
1729009920000|2024-10-15 16:32:00|196042.3|195992.3|196058.1|196008.1|196060.4|196010.4|196042.3|195992.3|5
1729009930000|2024-10-15 16:32:10|196063.4|196013.4|196093|195968|196093|196013.4|196050.8|195953.8|7
1729009940000|2024-10-15 16:32:20|196084.9|195959.9|196077.1|195952.1|196084.9|195959.9|196077.1|195952.1|2
1729009950000|2024-10-15 16:32:30|196081.6|195956.6|196092|195967|196092|195967|196081.6|195956.6|2
1729009960000|2024-10-15 16:32:40|196098.8|195973.8|196082.1|195957.1|196098.8|195973.8|196077.1|195952.1|5
1729009970000|2024-10-15 16:32:50|196091.5|195966.5|196089.5|195964.5|196096|195971|196081.6|195956.6|5
1729009980000|2024-10-15 16:33:00|196079.9|195954.9|196086.4|195961.4|196086.4|195961.4|196079.9|195954.9|2
1729009990000|2024-10-15 16:33:10|196079.4|195954.4|196088.2|195963.2|196088.2|195963.2|196079.4|195954.4|2
1729010000000|2024-10-15 16:33:20|196086|195961|196086|195961|196086|195961|196086|195961|1
1729010020000|2024-10-15 16:33:40|196082.6|195957.6|196007.7|195957.7|196082.6|195957.7|195991.9|195941.9|8
1729010030000|2024-10-15 16:33:50|196010.9|195960.9|196014.1|195964.1|196024.2|195974.2|196010.9|195960.9|5
1729010040000|2024-10-15 16:34:00|196026|195976|196020|195970|196026|195976|196017.1|195967.1|7
1729010050000|2024-10-15 16:34:10|196018|195968|196017.2|195967.2|196020.3|195970.3|196013.1|195963.1|5
1729010070000|2024-10-15 16:34:30|196012.5|195962.5|196014.9|195964.9|196016.2|195966.2|196009.7|195959.7|6
1729010080000|2024-10-15 16:34:40|196017.4|195967.4|196053.2|196003.2|196053.2|196003.2|196011.3|195961.3|7
1729010090000|2024-10-15 16:34:50|196047.6|195997.6|196050.6|196000.6|196051.6|196001.6|196047.6|195997.6|5
1729010100000|2024-10-15 16:35:00|196046.1|195996.1|196049.7|195999.7|196049.7|195999.7|196046.1|195996.1|4
1729010110000|2024-10-15 16:35:10|196057.6|196007.6|196107.3|195982.3|196107.3|196029.1|196057.6|195982.3|5
1729010120000|2024-10-15 16:35:20|196119.9|195994.9|196113.5|195988.5|196121.5|195996.5|196111.6|195986.6|5
1729010130000|2024-10-15 16:35:30|196075.6|196025.6|196075.7|196025.7|196075.7|196025.7|196075.6|196025.6|2
1729010140000|2024-10-15 16:35:40|196070.9|196020.9|196054.6|196004.6|196070.9|196020.9|196048.4|195998.4|6
1729010150000|2024-10-15 16:35:50|196053.6|196003.6|196049|195999|196053.6|196003.6|196044.5|195994.5|7
1729010160000|2024-10-15 16:36:00|196051.7|196001.7|196054.1|196004.1|196054.3|196004.3|196046.4|195996.4|7
1729010170000|2024-10-15 16:36:10|196051.1|196001.1|196051.1|196001.1|196053|196003|196051.1|196001.1|3
1729010180000|2024-10-15 16:36:20|196053.8|196003.8|196053.5|196003.5|196053.8|196003.8|196051.8|196001.8|3
1729010190000|2024-10-15 16:36:30|196056.3|196006.3|196054.9|196004.9|196059.2|196009.2|196054.9|196004.9|5
1729010200000|2024-10-15 16:36:40|196052.8|196002.8|196052.8|196002.8|196052.8|196002.8|196052.8|196002.8|1
1729010220000|2024-10-15 16:37:00|196048.6|195998.6|196052|196002|196052|196002|196048.6|195998.6|2
1729010230000|2024-10-15 16:37:10|196071.3|196021.3|196060.7|196010.7|196071.3|196021.3|196046.5|195996.5|9
1729010240000|2024-10-15 16:37:20|196062.7|196012.7|196049.9|195999.9|196062.7|196012.7|196049.9|195999.9|4
1729010260000|2024-10-15 16:37:40|196043.7|195993.7|196025|195975|196050.4|196000.4|196019|195969|10
1729010270000|2024-10-15 16:37:50|196022.8|195972.8|196022|195972|196023.4|195973.4|196017.4|195967.4|4
1729010280000|2024-10-15 16:38:00|196016.6|195966.6|196023.2|195973.2|196023.2|195973.2|196016.6|195966.6|2
1729010290000|2024-10-15 16:38:10|196021.1|195971.1|196016.3|195966.3|196021.1|195971.1|196016.3|195966.3|3
1729010300000|2024-10-15 16:38:20|196018.1|195968.1|195985.5|195935.5|196018.2|195968.2|195982.9|195932.9|6
1729010310000|2024-10-15 16:38:30|195988.1|195938.1|195967.7|195917.7|195988.1|195938.1|195965.6|195915.6|10
1729010330000|2024-10-15 16:38:50|195970.4|195920.4|195945.9|195895.9|195983.7|195933.7|195936.2|195886.2|14
1729010340000|2024-10-15 16:39:00|195949.2|195899.2|195939.6|195889.6|195949.2|195899.2|195933.4|195883.4|5
1729010350000|2024-10-15 16:39:10|195944.6|195894.6|195945.1|195895.1|195946.5|195896.5|195936.1|195886.1|6
1729010360000|2024-10-15 16:39:20|195946.9|195896.9|195947.3|195897.3|195949|195899|195946.9|195896.9|3
1729010370000|2024-10-15 16:39:30|195984.8|195859.8|195970.2|195845.2|195984.8|195859.8|195970.2|195845.2|4
1729010400000|2024-10-15 16:40:00|195969|195844|195966.2|195841.2|195969.5|195844.5|195966.2|195841.2|3
1729010410000|2024-10-15 16:40:10|195957.9|195832.9|195930.9|195880.9|195970.9|195885.1|195930.9|195832.9|5
1729010420000|2024-10-15 16:40:20|195925.9|195875.9|195898.2|195848.2|195925.9|195875.9|195895.1|195845.1|19
1729010430000|2024-10-15 16:40:30|195901.2|195851.2|195898.3|195848.3|195901.7|195851.7|195898.3|195848.3|16
1729010440000|2024-10-15 16:40:40|195901.1|195851.1|195902.4|195852.4|195906.4|195856.4|195896.3|195846.3|14
1729010450000|2024-10-15 16:40:50|195898.4|195848.4|195898.6|195848.6|195899.2|195849.2|195896|195846|5
1729010460000|2024-10-15 16:41:00|195901.2|195851.2|195904.3|195854.3|195907|195857|195901.2|195851.2|8
1729010470000|2024-10-15 16:41:10|195907.8|195857.8|195905.7|195855.7|195907.8|195857.8|195905.7|195855.7|2
1729010480000|2024-10-15 16:41:20|195907.9|195857.9|195902|195852|195907.9|195857.9|195902|195852|3
1729010490000|2024-10-15 16:41:30|195904.1|195854.1|195904.1|195854.1|195904.1|195854.1|195904.1|195854.1|1
1729010500000|2024-10-15 16:41:40|195906.4|195856.4|195905.9|195855.9|195926.9|195876.9|195905.9|195855.9|7
1729010510000|2024-10-15 16:41:50|195907.9|195857.9|195919.4|195869.4|195923.3|195873.3|195907.9|195857.9|3
1729010520000|2024-10-15 16:42:00|195917.4|195867.4|195921.4|195871.4|195925.5|195875.5|195910|195860|12
1729010530000|2024-10-15 16:42:10|195925.4|195875.4|195922.2|195872.2|195925.4|195875.4|195922.2|195872.2|2
1729010540000|2024-10-15 16:42:20|195932.3|195882.3|196025.4|195975.4|196025.4|195975.4|195932.3|195882.3|21
1729010550000|2024-10-15 16:42:30|196023.6|195973.6|196008.4|195958.4|196023.6|195973.6|196008.4|195958.4|5
1729010560000|2024-10-15 16:42:40|196010.4|195960.4|196027.5|195977.5|196029.8|195979.8|196010.4|195960.4|4
1729010570000|2024-10-15 16:42:50|196029.4|195979.4|196028.6|195978.6|196029.4|195979.4|196026.8|195976.8|3
1729010580000|2024-10-15 16:43:00|196026.8|195976.8|195973.5|195923.5|196026.8|195976.8|195973.5|195923.5|8
1729010590000|2024-10-15 16:43:10|195975.7|195925.7|195976.9|195926.9|195979|195929|195975.7|195925.7|3
1729010600000|2024-10-15 16:43:20|195990.8|195940.8|196009.3|195959.3|196013|195963|195990.8|195940.8|5
1729010610000|2024-10-15 16:43:30|196011.3|195961.3|196006.7|195956.7|196011.3|195961.3|196004.8|195954.8|6
1729010620000|2024-10-15 16:43:40|195999.2|195949.2|196023.5|195973.5|196026.6|195976.6|195999.2|195949.2|10
1729010630000|2024-10-15 16:43:50|196022.2|195972.2|196015.6|195965.6|196022.4|195972.4|196005.9|195955.9|14
1729010640000|2024-10-15 16:44:00|196013.8|195963.8|196014.6|195964.6|196015.5|195965.5|196013.8|195963.8|3
1729010650000|2024-10-15 16:44:10|196012.7|195962.7|196012.2|195962.2|196017.3|195967.3|196011.2|195961.2|9
1729010660000|2024-10-15 16:44:20|196014.9|195964.9|196013.5|195963.5|196020.5|195970.5|196013.5|195963.5|5
1729010670000|2024-10-15 16:44:30|196007.2|195957.2|196010.2|195960.2|196010.2|195960.2|196000.1|195950.1|4
1729010680000|2024-10-15 16:44:40|196028.8|195978.8|196029.3|195979.3|196033.4|195983.4|196023.7|195973.7|6
1729010690000|2024-10-15 16:44:50|196034.5|195984.5|196028|195978|196034.5|195984.5|196028|195978|3
1729010700000|2024-10-15 16:45:00|196025.2|195975.2|196070.6|195945.6|196070.6|195975.2|196017.6|195917.5|7
1729010720000|2024-10-15 16:45:20|196068.5|195943.5|196124|195999|196128.5|196003.5|196068.5|195943.5|8
1729010730000|2024-10-15 16:45:30|196119.1|195994.1|196149.6|196024.6|196153.6|196028.6|196119.1|195994.1|5
1729010740000|2024-10-15 16:45:40|196147.3|196022.3|196141.5|196016.5|196147.3|196022.3|196141.5|196016.5|3
1729010750000|2024-10-15 16:45:50|196137|196012|196150|196025|196155.1|196030.1|196137|196012|5
1729010760000|2024-10-15 16:46:00|196152.8|196027.8|196165.8|196115.8|196209|196125.5|196152.8|196027.8|15
1729010770000|2024-10-15 16:46:10|196159.3|196109.3|196154.2|196104.2|196159.3|196109.3|196145.8|196095.8|6
1729010780000|2024-10-15 16:46:20|196157.7|196107.7|196171|196121|196173.6|196123.6|196157.7|196107.7|11
1729010790000|2024-10-15 16:46:30|196173.9|196123.9|196169.4|196119.4|196173.9|196123.9|196169.4|196119.4|7
1729010800000|2024-10-15 16:46:40|196164.3|196114.3|196201.4|196076.4|196201.4|196114.3|196164.3|196076.4|2
1729010830000|2024-10-15 16:47:10|196211.4|196086.4|196211.4|196086.4|196211.4|196086.4|196211.4|196086.4|1
1729010850000|2024-10-15 16:47:30|196223|196098|196204.4|196154.4|196251.2|196154.4|196199.5|196098|8
1729010860000|2024-10-15 16:47:40|196199.6|196149.6|196172.8|196122.8|196199.6|196149.6|196172.8|196122.8|6
1729010870000|2024-10-15 16:47:50|196168.9|196118.9|196171.8|196121.8|196173.1|196123.1|196168.9|196118.9|3
1729010880000|2024-10-15 16:48:00|196159.3|196109.3|196164.3|196114.3|196166.6|196116.6|196159.3|196109.3|5
1729010890000|2024-10-15 16:48:10|196167.3|196117.3|196166.5|196116.5|196167.3|196117.3|196164.9|196114.9|3
1729010900000|2024-10-15 16:48:20|196170.5|196120.5|196166.4|196116.4|196170.5|196120.5|196166.4|196116.4|2
1729010930000|2024-10-15 16:48:50|196164.1|196114.1|196160.1|196110.1|196164.1|196114.1|196156.3|196106.3|5
1729010940000|2024-10-15 16:49:00|196156.9|196106.9|196146.7|196096.7|196171.3|196121.3|196141.7|196091.7|7
1729010950000|2024-10-15 16:49:10|196144.2|196094.2|196146.7|196096.7|196146.7|196096.7|196144.2|196094.2|2
1729010960000|2024-10-15 16:49:20|196150.2|196100.2|196167|196117|196167|196117|196150.2|196100.2|18
1729010970000|2024-10-15 16:49:30|196169.3|196119.3|196168.1|196118.1|196169.3|196119.3|196165.7|196115.7|5
1729010990000|2024-10-15 16:49:50|196173.6|196123.6|196195.7|196145.7|196201.5|196151.5|196173.6|196123.6|3
1729011000000|2024-10-15 16:50:00|196204.5|196154.5|196203.7|196153.7|196204.8|196154.8|196194.2|196144.2|12
1729011010000|2024-10-15 16:50:10|196196.8|196146.8|196255.8|196205.8|196256.8|196206.8|196196.8|196146.8|12
1729011020000|2024-10-15 16:50:20|196254.1|196204.1|196254|196204|196259.3|196209.3|196252.3|196202.3|7
1729011030000|2024-10-15 16:50:30|196256.1|196206.1|196302.9|196252.9|196311.4|196261.4|196253.2|196203.2|10
1729011040000|2024-10-15 16:50:40|196319.3|196269.3|196398.3|196273.3|196408|196318|196319.3|196269.3|21
1729011050000|2024-10-15 16:50:50|196394.6|196269.6|196380.3|196255.3|196394.6|196269.6|196380.3|196255.3|4
1729011060000|2024-10-15 16:51:00|196384.9|196259.9|196354.5|196229.5|196384.9|196259.9|196352.1|196227.1|5
1729011070000|2024-10-15 16:51:10|196363.1|196238.1|196320.6|196195.6|196363.1|196238.1|196317|196192|7
1729011080000|2024-10-15 16:51:20|196326|196201|196363.8|196238.8|196366.9|196241.9|196326|196201|8
1729011090000|2024-10-15 16:51:30|196360.8|196235.8|196327.9|196277.9|196373.9|196277.9|196324.8|196235.8|6
1729011100000|2024-10-15 16:51:40|196324.8|196274.8|196323.3|196273.3|196324.8|196274.8|196314.8|196264.8|5
1729011110000|2024-10-15 16:51:50|196326|196276|196326.9|196276.9|196326.9|196276.9|196321.7|196271.7|4
1729011120000|2024-10-15 16:52:00|196332.7|196282.7|196306.3|196256.3|196333.5|196283.5|196302.9|196252.9|9
1729011130000|2024-10-15 16:52:10|196305.2|196255.2|196327.9|196277.9|196332|196282|196300.4|196250.4|9
1729011140000|2024-10-15 16:52:20|196321|196271|196323.6|196273.6|196324.7|196274.7|196313.2|196263.2|9
1729011150000|2024-10-15 16:52:30|196325.7|196275.7|196307.2|196257.2|196325.7|196275.7|196305.8|196255.8|14
1729011160000|2024-10-15 16:52:40|196320|196270|196390|196340|196391.6|196341.6|196320|196270|26
1729011170000|2024-10-15 16:52:50|196393.1|196343.1|196365.2|196315.2|196400.1|196350.1|196365.2|196315.2|9
1729011190000|2024-10-15 16:53:10|196370|196320|196390.5|196340.5|196401|196351|196356.6|196306.6|6
1729011210000|2024-10-15 16:53:30|196404|196354|196392|196342|196404|196354|196390.4|196340.4|4
1729011220000|2024-10-15 16:53:40|196388.5|196338.5|196396.9|196346.9|196411.6|196361.6|196388.5|196338.5|7
1729011230000|2024-10-15 16:53:50|196394.2|196344.2|196394.2|196344.2|196394.2|196344.2|196394.2|196344.2|1
1729011240000|2024-10-15 16:54:00|196397.1|196347.1|196399.2|196349.2|196402.3|196352.3|196397.1|196347.1|6
1729011250000|2024-10-15 16:54:10|196426.1|196376.1|196475|196425|196486.9|196436.9|196415.7|196365.7|21
1729011260000|2024-10-15 16:54:20|196470.9|196420.9|196479.1|196429.1|196479.1|196429.1|196454.3|196404.3|15
1729011270000|2024-10-15 16:54:30|196471.4|196421.4|196477.7|196427.7|196488|196438|196457.7|196407.7|20
1729011280000|2024-10-15 16:54:40|196474.8|196424.8|196487.1|196437.1|196487.1|196437.1|196474.8|196424.8|3
1729011290000|2024-10-15 16:54:50|196490.5|196440.5|196529.7|196479.7|196530|196480|196490.5|196440.5|10
1729011300000|2024-10-15 16:55:00|196527.1|196477.1|196544.2|196494.2|196557.2|196507.2|196527.1|196477.1|7
1729011310000|2024-10-15 16:55:10|196553.1|196503.1|196617.4|196567.4|196617.4|196567.4|196552.1|196502.1|26
1729011320000|2024-10-15 16:55:20|196608.9|196558.9|196664.2|196614.2|196770.2|196720.2|196606.1|196556.1|32
1729011330000|2024-10-15 16:55:30|196676.4|196626.4|196624.3|196574.3|196692.8|196642.8|196617.6|196567.6|27
1729011340000|2024-10-15 16:55:40|196627.6|196577.6|196624.9|196574.9|196656.8|196606.8|196620.7|196570.7|19
1729011350000|2024-10-15 16:55:50|196622.4|196572.4|196627|196577|196627|196577|196614|196564|6
1729011360000|2024-10-15 16:56:00|196624.7|196574.7|196621.4|196571.4|196626.7|196576.7|196569.2|196519.2|15
1729011370000|2024-10-15 16:56:10|196610.9|196560.9|196640.2|196590.2|196641.1|196591.1|196608.6|196558.6|10
1729011380000|2024-10-15 16:56:20|196643.2|196593.2|196688.6|196638.6|196694|196644|196638|196588|19
1729011390000|2024-10-15 16:56:30|196685.9|196635.9|196690.8|196640.8|196694.7|196644.7|196685.3|196635.3|7
1729011400000|2024-10-15 16:56:40|196685.8|196635.8|196616.5|196566.5|196685.8|196635.8|196600.2|196550.2|21
1729011410000|2024-10-15 16:56:50|196612.9|196562.9|196585.1|196535.1|196614.1|196564.1|196585.1|196535.1|7
1729011420000|2024-10-15 16:57:00|196586.5|196536.5|196579.9|196529.9|196590.5|196540.5|196569.3|196519.3|19
1729011430000|2024-10-15 16:57:10|196573.4|196523.4|196592.3|196542.3|196592.3|196542.3|196573.4|196523.4|10
1729011440000|2024-10-15 16:57:20|196585.7|196535.7|196565.7|196515.7|196585.7|196535.7|196555.6|196505.6|16
1729011450000|2024-10-15 16:57:30|196568.5|196518.5|196551|196501|196579.4|196529.4|196545.1|196495.1|13
1729011460000|2024-10-15 16:57:40|196547.7|196497.7|196492.2|196442.2|196547.7|196497.7|196484|196434|18
1729011470000|2024-10-15 16:57:50|196495.7|196445.7|196497.1|196447.1|196497.1|196447.1|196495.7|196445.7|2
1729011480000|2024-10-15 16:58:00|196501.4|196451.4|196452.7|196402.7|196507.2|196457.2|196452.7|196402.7|11
1729011490000|2024-10-15 16:58:10|196447.9|196397.9|196486.1|196361.1|196486.1|196400.7|196435|196361.1|14
1729011500000|2024-10-15 16:58:20|196493.6|196368.6|196457.3|196407.3|196493.6|196409.5|196457.3|196368.6|4
1729011510000|2024-10-15 16:58:30|196454.2|196404.2|196444.2|196394.2|196454.4|196404.4|196438.7|196388.7|13
1729011520000|2024-10-15 16:58:40|196448.7|196398.7|196444.1|196394.1|196452.2|196402.2|196442.9|196392.9|19
1729011530000|2024-10-15 16:58:50|196438.1|196388.1|196438.9|196388.9|196445.5|196395.5|196438.1|196388.1|6
1729011540000|2024-10-15 16:59:00|196437.1|196387.1|196469.9|196419.9|196471.4|196421.4|196437.1|196387.1|14
1729011550000|2024-10-15 16:59:10|196470.5|196420.5|196505.9|196455.9|196544.3|196494.3|196460.1|196389.5|19
1729011560000|2024-10-15 16:59:20|196513.9|196463.9|196522.5|196472.5|196562.7|196512.7|196511.1|196461.1|15
1729011570000|2024-10-15 16:59:30|196521|196471|196522.2|196472.2|196522.7|196472.7|196515.8|196465.8|8
1729011580000|2024-10-15 16:59:40|196515.1|196465.1|196515|196465|196524.4|196474.4|196511.6|196461.6|12
1729011590000|2024-10-15 16:59:50|196509|196459|196521.4|196471.4|196530.7|196480.7|196504.8|196454.8|14
1729011600000|2024-10-15 17:00:00|196542.6|196492.6|196547.3|196497.3|196564.7|196514.7|196542.6|196492.6|16
1729011610000|2024-10-15 17:00:10|196545.6|196495.6|196535.9|196485.9|196549.7|196499.7|196535.9|196485.9|6
1729011620000|2024-10-15 17:00:20|196538|196488|196535.4|196485.4|196538|196488|196535.4|196485.4|2
1729011630000|2024-10-15 17:00:30|196533.2|196483.2|196542.2|196492.2|196551.9|196501.9|196531.2|196481.2|10
1729011640000|2024-10-15 17:00:40|196543.6|196493.6|196535|196485|196543.6|196493.6|196535|196485|7
1729011650000|2024-10-15 17:00:50|196533.6|196483.6|196533|196483|196533.6|196483.6|196531.3|196481.3|4
1729011660000|2024-10-15 17:01:00|196535.8|196485.8|196533.7|196483.7|196536.2|196486.2|196533.7|196483.7|4
1729011670000|2024-10-15 17:01:10|196531.4|196481.4|196518.7|196468.7|196531.4|196481.4|196498.3|196448.3|6
1729011680000|2024-10-15 17:01:20|196524.2|196474.2|196511|196461|196524.2|196474.2|196508.6|196458.6|11
1729011690000|2024-10-15 17:01:30|196508|196458|196531.6|196481.6|196543.3|196493.3|196508|196458|11
1729011700000|2024-10-15 17:01:40|196534.3|196484.3|196502.5|196452.5|196534.3|196484.3|196497.2|196447.2|9
1729011710000|2024-10-15 17:01:50|196500.7|196450.7|196486.2|196436.2|196514.6|196464.6|196486.2|196436.2|13
1729011720000|2024-10-15 17:02:00|196482.7|196432.7|196472|196422|196497.7|196447.7|196472|196422|6
1729011730000|2024-10-15 17:02:10|196474.4|196424.4|196477.1|196427.1|196481.1|196431.1|196474.4|196424.4|9
1729011740000|2024-10-15 17:02:20|196481|196431|196468.6|196418.6|196481|196431|196468.6|196418.6|10
1729011750000|2024-10-15 17:02:30|196466.8|196416.8|196458|196408|196469.1|196419.1|196455.8|196405.8|6
1729011760000|2024-10-15 17:02:40|196455.5|196405.5|196452.6|196402.6|196455.5|196405.5|196452.6|196402.6|2
1729011770000|2024-10-15 17:02:50|196449.9|196399.9|196407.8|196357.8|196449.9|196399.9|196400.3|196350.3|19
1729011780000|2024-10-15 17:03:00|196409.4|196359.4|196409.5|196359.5|196417.1|196367.1|196408.1|196358.1|6
1729011790000|2024-10-15 17:03:10|196416.6|196366.6|196394.3|196344.3|196416.6|196366.6|196393.6|196343.6|15
1729011800000|2024-10-15 17:03:20|196408.8|196358.8|196445.9|196395.9|196445.9|196395.9|196408.8|196358.8|2
1729011810000|2024-10-15 17:03:30|196444.5|196394.5|196444.5|196394.5|196444.5|196394.5|196444.5|196394.5|1
1729011820000|2024-10-15 17:03:40|196458.1|196408.1|196428.5|196378.5|196458.1|196408.1|196427.1|196377.1|8
1729011830000|2024-10-15 17:03:50|196433.9|196383.9|196424.6|196374.6|196433.9|196383.9|196420.4|196370.4|9
1729011840000|2024-10-15 17:04:00|196429.7|196379.7|196417.7|196367.7|196444.4|196394.4|196417.7|196367.7|8
1729011850000|2024-10-15 17:04:10|196419.3|196369.3|196429.1|196379.1|196429.7|196379.7|196419.3|196369.3|5
1729011860000|2024-10-15 17:04:20|196437.3|196387.3|196472.1|196422.1|196479.2|196429.2|196437.1|196387.1|15
1729011870000|2024-10-15 17:04:30|196508.6|196383.6|196513.9|196388.9|196513.9|196388.9|196508.6|196383.6|2
1729011880000|2024-10-15 17:04:40|196509.8|196384.8|196465.3|196415.3|196514|196415.3|196451.9|196384.8|8
1729011890000|2024-10-15 17:04:50|196467.1|196417.1|196463|196413|196475.8|196425.8|196462.1|196412.1|10
1729011900000|2024-10-15 17:05:00|196467.1|196417.1|196514.8|196389.8|196516.7|196419.1|196462.5|196375|8
1729011910000|2024-10-15 17:05:10|196508|196383|196511.1|196386.1|196517.4|196392.4|196508|196383|6
1729011920000|2024-10-15 17:05:20|196474.7|196424.7|196465|196415|196474.7|196424.7|196465|196415|4
1729011930000|2024-10-15 17:05:30|196465.9|196415.9|196478.3|196428.3|196482|196432|196465.9|196415.9|7
1729011940000|2024-10-15 17:05:40|196475.6|196425.6|196466.4|196416.4|196480.5|196430.5|196466.3|196416.3|8
1729011950000|2024-10-15 17:05:50|196464.9|196414.9|196511.8|196386.8|196517.9|196414.9|196464.9|196378.7|6
1729011960000|2024-10-15 17:06:00|196505.8|196380.8|196516.5|196391.5|196516.5|196391.5|196505.8|196380.8|3
1729011970000|2024-10-15 17:06:10|196510.8|196385.8|196510.8|196385.8|196510.8|196385.8|196510.8|196385.8|1
1729011980000|2024-10-15 17:06:20|196509.7|196384.7|196509.7|196384.7|196509.7|196384.7|196509.7|196384.7|1
1729011990000|2024-10-15 17:06:30|196516.4|196391.4|196509.7|196384.7|196516.4|196391.4|196509.7|196384.7|3
1729012000000|2024-10-15 17:06:40|196502.9|196377.9|196449.2|196399.2|196502.9|196427.4|196440.3|196374|12
1729012010000|2024-10-15 17:06:50|196452|196402|196452|196402|196452|196402|196452|196402|1
1729012020000|2024-10-15 17:07:00|196465.5|196415.5|196454.4|196404.4|196465.5|196415.5|196451.1|196401.1|6
1729012030000|2024-10-15 17:07:10|196465.1|196415.1|196457.9|196407.9|196465.1|196415.1|196457.9|196407.9|4
1729012040000|2024-10-15 17:07:20|196459.3|196409.3|196407.7|196357.7|196459.3|196409.3|196405.4|196355.4|20
1729012050000|2024-10-15 17:07:30|196409.5|196359.5|196454.7|196329.7|196454.7|196359.5|196402.3|196318.2|13
1729012060000|2024-10-15 17:07:40|196449.1|196324.1|196453.5|196328.5|196461.4|196336.4|196449.1|196324.1|6
1729012070000|2024-10-15 17:07:50|196461.5|196336.5|196455.1|196330.1|196461.5|196336.5|196455.1|196330.1|2
1729012080000|2024-10-15 17:08:00|196462.3|196337.3|196458.5|196333.5|196471.7|196346.7|196455.2|196330.2|5
1729012090000|2024-10-15 17:08:10|196422.8|196372.8|196426.2|196376.2|196436.7|196386.7|196422.8|196372.8|9
1729012100000|2024-10-15 17:08:20|196438.9|196388.9|196470.6|196420.6|196485.1|196435.1|196438.9|196388.9|17
1729012110000|2024-10-15 17:08:30|196468.9|196418.9|196450.4|196400.4|196468.9|196418.9|196447.2|196397.2|23
1729012120000|2024-10-15 17:08:40|196453.4|196403.4|196423.6|196373.6|196453.4|196403.4|196419.8|196369.8|15
1729012130000|2024-10-15 17:08:50|196420.7|196370.7|196409.3|196359.3|196436.4|196386.4|196406.5|196356.5|12
1729012140000|2024-10-15 17:09:00|196420.3|196370.3|196425.4|196375.4|196473.6|196375.4|196411.3|196323|8
1729012150000|2024-10-15 17:09:10|196428.2|196378.2|196430|196380|196430|196380|196420.7|196370.7|7
1729012160000|2024-10-15 17:09:20|196432.8|196382.8|196453.8|196403.8|196469.2|196419.2|196427.6|196377.6|10
1729012170000|2024-10-15 17:09:30|196464.3|196414.3|196430.9|196380.9|196464.3|196414.3|196419.7|196369.7|13
1729012180000|2024-10-15 17:09:40|196431.8|196381.8|196436.7|196386.7|196446.8|196396.8|196424.9|196374.9|8
1729012190000|2024-10-15 17:09:50|196462.1|196412.1|196432.2|196382.2|196480.4|196430.4|196431.1|196381.1|9
1729012200000|2024-10-15 17:10:00|196435|196385|196453.1|196403.1|196475.9|196425.9|196435|196385|17
1729012210000|2024-10-15 17:10:10|196451.3|196401.3|196486.5|196436.5|196491.7|196441.7|196451.3|196401.3|19
1729012220000|2024-10-15 17:10:20|196485|196435|196477.5|196427.5|196506.3|196456.3|196475.7|196425.7|19
1729012230000|2024-10-15 17:10:30|196485.1|196435.1|196488.9|196438.9|196501.6|196451.6|196475.7|196425.7|9
1729012250000|2024-10-15 17:10:50|196490.4|196440.4|196547.6|196497.6|196558.3|196508.3|196490.4|196440.4|23
1729012260000|2024-10-15 17:11:00|196557.4|196507.4|196560.4|196510.4|196595.2|196545.2|196546.1|196496.1|17
1729012270000|2024-10-15 17:11:10|196562.3|196512.3|196547.7|196497.7|196569.3|196519.3|196547.7|196497.7|12
1729012280000|2024-10-15 17:11:20|196549.2|196499.2|196587.5|196537.5|196596.6|196546.6|196549.2|196499.2|7
1729012290000|2024-10-15 17:11:30|196599|196549|196595.1|196545.1|196611.8|196561.8|196583.5|196533.5|22
1729012300000|2024-10-15 17:11:40|196597|196547|196597|196547|196608.4|196558.4|196595|196545|5
1729012310000|2024-10-15 17:11:50|196590|196540|196575.5|196525.5|196590|196540|196575.5|196525.5|6
1729012320000|2024-10-15 17:12:00|196581.1|196531.1|196550|196500|196581.1|196531.1|196528.5|196478.5|19
1729012330000|2024-10-15 17:12:10|196551.9|196501.9|196556.1|196506.1|196561|196511|196549.1|196499.1|14
1729012340000|2024-10-15 17:12:20|196554.7|196504.7|196553.6|196503.6|196554.9|196504.9|196552.2|196502.2|7
1729012350000|2024-10-15 17:12:30|196555|196505|196562.6|196512.6|196562.6|196512.6|196551.8|196501.8|4
1729012360000|2024-10-15 17:12:40|196554|196504|196553.4|196503.4|196575.3|196525.3|196547.2|196497.2|12
1729012370000|2024-10-15 17:12:50|196552.1|196502.1|196551.7|196501.7|196552.1|196502.1|196550.1|196500.1|9
1729012380000|2024-10-15 17:13:00|196559.4|196509.4|196526.1|196476.1|196559.4|196509.4|196526.1|196476.1|19
1729012390000|2024-10-15 17:13:10|196525.3|196475.3|196526.9|196476.9|196544.8|196494.8|196524.6|196474.6|20
1729012400000|2024-10-15 17:13:20|196528.2|196478.2|196537.8|196487.8|196543.9|196493.9|196526|196476|7
1729012410000|2024-10-15 17:13:30|196547.3|196497.3|196550.9|196500.9|196555.2|196505.2|196544.6|196494.6|10
1729012430000|2024-10-15 17:13:50|196551|196501|196551|196501|196551|196501|196551|196501|1
1729012440000|2024-10-15 17:14:00|196548.9|196498.9|196536.8|196486.8|196550.5|196500.5|196533.9|196483.9|12
1729012450000|2024-10-15 17:14:10|196534.3|196484.3|196516|196466|196534.3|196484.3|196507.7|196457.7|8
1729012460000|2024-10-15 17:14:20|196508.9|196458.9|196497.4|196447.4|196508.9|196458.9|196495.4|196445.4|7
1729012470000|2024-10-15 17:14:30|196492.2|196442.2|196487.1|196437.1|196492.2|196442.2|196487.1|196437.1|3
1729012480000|2024-10-15 17:14:40|196495.9|196445.9|196469.6|196419.6|196495.9|196445.9|196469.3|196419.3|12
1729012490000|2024-10-15 17:14:50|196479|196429|196476.2|196426.2|196483.7|196433.7|196471.8|196421.8|5
1729012500000|2024-10-15 17:15:00|196488.1|196438.1|196509.8|196459.8|196537.3|196487.3|196472.8|196422.8|21
1729012510000|2024-10-15 17:15:10|196512.5|196462.5|196513.4|196463.4|196516.1|196466.1|196512.5|196462.5|7
1729012520000|2024-10-15 17:15:20|196521|196471|196524.7|196474.7|196528.1|196478.1|196521|196471|5
1729012530000|2024-10-15 17:15:30|196526.2|196476.2|196551.6|196501.6|196551.6|196501.6|196526.2|196476.2|12
1729012540000|2024-10-15 17:15:40|196565.1|196515.1|196587.2|196537.2|196587.2|196537.2|196565.1|196515.1|15
1729012550000|2024-10-15 17:15:50|196588.2|196538.2|196605.4|196555.4|196611.4|196561.4|196588.2|196538.2|17
1729012560000|2024-10-15 17:16:00|196603.6|196553.6|196535|196485|196618.5|196568.5|196535|196485|12
1729012570000|2024-10-15 17:16:10|196532|196482|196525|196475|196532|196482|196525|196475|4
1729012580000|2024-10-15 17:16:20|196520.7|196470.7|196519.6|196469.6|196536.2|196486.2|196519.6|196469.6|9
1729012590000|2024-10-15 17:16:30|196492.8|196442.8|196496.1|196446.1|196509.3|196459.3|196492.8|196442.8|7
1729012600000|2024-10-15 17:16:40|196507.3|196457.3|196518|196468|196518.8|196468.8|196496.9|196446.9|12
1729012610000|2024-10-15 17:16:50|196508.2|196458.2|196498.3|196448.3|196508.2|196458.2|196498.3|196448.3|6
1729012640000|2024-10-15 17:17:20|196509|196459|196497.2|196447.2|196509|196459|196497.2|196447.2|3
1729012650000|2024-10-15 17:17:30|196495|196445|196495|196445|196495|196445|196495|196445|1
1729012660000|2024-10-15 17:17:40|196497.2|196447.2|196498.4|196448.4|196507.8|196457.8|196497.2|196447.2|3
1729012670000|2024-10-15 17:17:50|196496.2|196446.2|196454.8|196404.8|196496.2|196446.2|196442.7|196392.7|14
1729012680000|2024-10-15 17:18:00|196453.5|196403.5|196449|196399|196477.9|196427.9|196449|196399|22
1729012690000|2024-10-15 17:18:10|196444.9|196394.9|196451.5|196401.5|196457.1|196407.1|196444.9|196394.9|9
1729012700000|2024-10-15 17:18:20|196445.6|196395.6|196442|196392|196445.6|196395.6|196442|196392|2
1729012710000|2024-10-15 17:18:30|196438.9|196388.9|196435.5|196385.5|196445.3|196395.3|196435|196385|4
1729012720000|2024-10-15 17:18:40|196432.9|196382.9|196421|196371|196442.9|196392.9|196412.9|196362.9|8
1729012730000|2024-10-15 17:18:50|196426.2|196376.2|196414.6|196364.6|196438.4|196388.4|196414.6|196364.6|13
1729012740000|2024-10-15 17:19:00|196419|196369|196409.3|196359.3|196428.9|196378.9|196405.3|196355.3|12
1729012750000|2024-10-15 17:19:10|196423.1|196373.1|196451|196401|196451|196401|196411.5|196361.5|13
1729012760000|2024-10-15 17:19:20|196456.3|196406.3|196459.5|196409.5|196463.1|196413.1|196455|196405|9
1729012770000|2024-10-15 17:19:30|196462.8|196412.8|196474.6|196424.6|196483.2|196433.2|196462.8|196412.8|5
1729012780000|2024-10-15 17:19:40|196483.2|196433.2|196475.7|196425.7|196483.2|196433.2|196473.7|196423.7|13
1729012790000|2024-10-15 17:19:50|196480.2|196430.2|196474.1|196424.1|196480.2|196430.2|196474.1|196424.1|2
1729012800000|2024-10-15 17:20:00|196480.6|196430.6|196476|196426|196482.3|196432.3|196474.4|196424.4|4
1729012810000|2024-10-15 17:20:10|196482.3|196432.3|196475.8|196425.8|196482.3|196432.3|196475.8|196425.8|2
1729012820000|2024-10-15 17:20:20|196485.9|196435.9|196484|196434|196485.9|196435.9|196481.7|196431.7|9
1729012830000|2024-10-15 17:20:30|196481.8|196431.8|196493.8|196443.8|196500.8|196450.8|196481.8|196431.8|8
1729012840000|2024-10-15 17:20:40|196498.6|196448.6|196509.3|196459.3|196519|196469|196498.6|196448.6|5
1729012850000|2024-10-15 17:20:50|196518.1|196468.1|196511.1|196461.1|196518.9|196468.9|196511.1|196461.1|3
1729012860000|2024-10-15 17:21:00|196508.6|196458.6|196484.5|196434.5|196508.6|196458.6|196478.5|196428.5|5
1729012870000|2024-10-15 17:21:10|196482.5|196432.5|196481.8|196431.8|196482.5|196432.5|196475.1|196425.1|7
1729012880000|2024-10-15 17:21:20|196475.6|196425.6|196476.4|196426.4|196476.4|196426.4|196466.9|196416.9|5
1729012890000|2024-10-15 17:21:30|196474.1|196424.1|196476.1|196426.1|196478.5|196428.5|196474.1|196424.1|4
1729012900000|2024-10-15 17:21:40|196478.4|196428.4|196510.2|196460.2|196514.7|196464.7|196478.4|196428.4|8
1729012920000|2024-10-15 17:22:00|196516.3|196466.3|196511.1|196461.1|196517.4|196467.4|196511.1|196461.1|7
1729012930000|2024-10-15 17:22:10|196508.8|196458.8|196513.2|196463.2|196516.4|196466.4|196508.8|196458.8|5
1729012940000|2024-10-15 17:22:20|196524|196474|196494.2|196444.2|196524|196474|196486.8|196436.8|9
1729012950000|2024-10-15 17:22:30|196484.6|196434.6|196405.2|196355.2|196492.3|196442.3|196401.5|196351.5|13
1729012960000|2024-10-15 17:22:40|196406.5|196356.5|196446.8|196396.8|196450.1|196400.1|196406.5|196356.5|9
1729012970000|2024-10-15 17:22:50|196451.6|196401.6|196479|196429|196489.2|196439.2|196451.6|196401.6|8
1729012980000|2024-10-15 17:23:00|196476.2|196426.2|196506.3|196456.3|196517.2|196467.2|196476.2|196426.2|6
1729012990000|2024-10-15 17:23:10|196508.4|196458.4|196498.2|196448.2|196513.7|196463.7|196489.8|196439.8|14
1729013000000|2024-10-15 17:23:20|196496.6|196446.6|196485.9|196435.9|196497.9|196447.9|196475.4|196425.4|11
1729013010000|2024-10-15 17:23:30|196493.5|196443.5|196504.2|196454.2|196505.2|196455.2|196482|196432|8
1729013020000|2024-10-15 17:23:40|196506.1|196456.1|196494.5|196444.5|196509.9|196459.9|196493.6|196443.6|11
1729013030000|2024-10-15 17:23:50|196501|196451|196494.5|196444.5|196501|196451|196489.7|196439.7|8
1729013040000|2024-10-15 17:24:00|196495.7|196445.7|196491.7|196441.7|196495.7|196445.7|196485.4|196435.4|7
1729013050000|2024-10-15 17:24:10|196488.9|196438.9|196487.4|196437.4|196490|196440|196483|196433|10
1729013060000|2024-10-15 17:24:20|196481|196431|196480.6|196430.6|196486.3|196436.3|196479.1|196429.1|8
1729013070000|2024-10-15 17:24:30|196479.2|196429.2|196469.9|196419.9|196485.3|196435.3|196466.5|196416.5|7
1729013080000|2024-10-15 17:24:40|196476.2|196426.2|196464.7|196414.7|196483.3|196433.3|196464.7|196414.7|7
1729013090000|2024-10-15 17:24:50|196466.1|196416.1|196459.6|196409.6|196468.6|196418.6|196459.4|196409.4|7
1729013100000|2024-10-15 17:25:00|196455.2|196405.2|196457.9|196407.9|196467.1|196417.1|196455.2|196405.2|7
1729013110000|2024-10-15 17:25:10|196469.4|196419.4|196500.3|196375.3|196500.3|196425.1|196469.4|196374.7|4
1729013120000|2024-10-15 17:25:20|196512.2|196387.2|196518.6|196393.6|196523.2|196398.2|196512.2|196387.2|5
1729013130000|2024-10-15 17:25:30|196529.1|196404.1|196575.4|196525.4|196585.1|196535.1|196521.2|196396.2|25
1729013140000|2024-10-15 17:25:40|196611.9|196486.9|196623.7|196498.7|196628.3|196536.2|196586.2|196486.9|13
1729013150000|2024-10-15 17:25:50|196630.1|196505.1|196624.4|196499.4|196630.1|196505.1|196622.3|196497.3|6
1729013160000|2024-10-15 17:26:00|196629.2|196504.2|196621.8|196496.8|196641.4|196516.4|196621.8|196496.8|10
1729013170000|2024-10-15 17:26:10|196630.6|196505.6|196632.1|196507.1|196636.9|196511.9|196623.6|196498.6|5
1729013180000|2024-10-15 17:26:20|196594.8|196544.8|196596.6|196546.6|196602.7|196552.7|196594.8|196544.8|7
1729013190000|2024-10-15 17:26:30|196599.6|196549.6|196605|196555|196608.9|196558.9|196599.6|196549.6|8
1729013200000|2024-10-15 17:26:40|196607.8|196557.8|196638.3|196588.3|196646.1|196596.1|196607.8|196557.8|11
1729013210000|2024-10-15 17:26:50|196641|196591|196650.9|196600.9|196656.9|196606.9|196641|196591|10
1729013220000|2024-10-15 17:27:00|196648.1|196598.1|196650|196600|196656.8|196606.8|196648.1|196598.1|4
1729013240000|2024-10-15 17:27:20|196658.8|196608.8|196656.7|196606.7|196658.8|196608.8|196656.7|196606.7|2
1729013250000|2024-10-15 17:27:30|196662.1|196612.1|196719.1|196669.1|196719.1|196669.1|196662.1|196612.1|20
1729013260000|2024-10-15 17:27:40|196713.9|196663.9|196726.3|196676.3|196726.3|196676.3|196713.9|196663.9|7
1729013270000|2024-10-15 17:27:50|196730.7|196680.7|196783.3|196733.3|196786.3|196736.3|196730.7|196680.7|11
1729013280000|2024-10-15 17:28:00|196801|196751|196746.7|196696.7|196801|196751|196740.9|196690.9|22
1729013290000|2024-10-15 17:28:10|196757.8|196707.8|196751.9|196701.9|196766.5|196716.5|196749.6|196699.6|14
1729013300000|2024-10-15 17:28:20|196753.6|196703.6|196722|196672|196773.1|196723.1|196721.8|196671.8|17
1729013310000|2024-10-15 17:28:30|196720.9|196670.9|196700.1|196650.1|196768.7|196681.9|196700.1|196607.5|15
1729013320000|2024-10-15 17:28:40|196709|196659|196655.8|196530.8|196713.9|196663.9|196655.8|196530.8|19
1729013330000|2024-10-15 17:28:50|196651.1|196526.1|196656.3|196606.3|196669|196606.3|196647|196522|9
1729013340000|2024-10-15 17:29:00|196662.6|196612.6|196684.2|196634.2|196685.9|196635.9|196662|196612|14
1729013350000|2024-10-15 17:29:10|196698.6|196648.6|196760.2|196635.2|196760.2|196672.3|196698.6|196635.2|14
1729013360000|2024-10-15 17:29:20|196751|196626|196770.2|196645.2|196770.2|196645.2|196742.6|196617.6|11
1729013370000|2024-10-15 17:29:30|196774.9|196649.9|196713.7|196663.7|196774.9|196663.7|196710.7|196621.4|8
1729013380000|2024-10-15 17:29:40|196714|196664|196706.4|196656.4|196714|196664|196694.9|196644.9|13
1729013390000|2024-10-15 17:29:50|196708.1|196658.1|196722.5|196672.5|196722.5|196672.5|196708.1|196658.1|4
1729013400000|2024-10-15 17:30:00|196719|196669|196721.7|196671.7|196732.5|196682.5|196714.9|196664.9|19
1729013410000|2024-10-15 17:30:10|196719.4|196669.4|196714|196664|196721.7|196671.7|196713.7|196663.7|5
1729013430000|2024-10-15 17:30:30|196715.6|196665.6|196706|196656|196715.6|196665.6|196704.5|196654.5|5
1729013450000|2024-10-15 17:30:50|196703.8|196653.8|196701.8|196651.8|196707.9|196657.9|196701.8|196651.8|5
1729013460000|2024-10-15 17:31:00|196703.2|196653.2|196772.7|196722.7|196782.9|196732.9|196701.8|196651.8|22
1729013470000|2024-10-15 17:31:10|196773.3|196723.3|196743.7|196693.7|196776.1|196726.1|196741|196691|13
1729013480000|2024-10-15 17:31:20|196753.8|196703.8|196749.6|196699.6|196766.1|196716.1|196749.6|196699.6|10
1729013490000|2024-10-15 17:31:30|196751.3|196701.3|196765.6|196715.6|196772.5|196722.5|196747.7|196697.7|14
1729013500000|2024-10-15 17:31:40|196760.1|196710.1|196755.3|196705.3|196760.1|196710.1|196749.3|196699.3|10
1729013510000|2024-10-15 17:31:50|196753.1|196703.1|196745.8|196695.8|196753.1|196703.1|196745.8|196695.8|7
1729013520000|2024-10-15 17:32:00|196747.2|196697.2|196744|196694|196754.5|196704.5|196720.1|196670.1|14
1729013530000|2024-10-15 17:32:10|196743.3|196693.3|196743.3|196693.3|196743.3|196693.3|196743.3|196693.3|1
1729013540000|2024-10-15 17:32:20|196740.9|196690.9|196749.9|196699.9|196749.9|196699.9|196740.9|196690.9|2
1729013550000|2024-10-15 17:32:30|196743.5|196693.5|196808.4|196758.4|196816.2|196766.2|196743.5|196693.5|13
1729013560000|2024-10-15 17:32:40|196813|196763|196811.3|196761.3|196882.9|196806.6|196810.8|196727.8|21
1729013570000|2024-10-15 17:32:50|196799.4|196749.4|196790.4|196740.4|196799.4|196749.4|196787.9|196737.9|16
1729013580000|2024-10-15 17:33:00|196778|196728|196817.7|196767.7|196840.4|196790.4|196778|196728|21
1729013590000|2024-10-15 17:33:10|196816.2|196766.2|196811.6|196761.6|196816.5|196766.5|196811.6|196761.6|6
1729013600000|2024-10-15 17:33:20|196802.5|196752.5|196796.4|196746.4|196812.8|196762.8|196792.3|196742.3|10
1729013610000|2024-10-15 17:33:30|196789.6|196739.6|196798.6|196748.6|196804.8|196754.8|196789.6|196739.6|5
1729013620000|2024-10-15 17:33:40|196792.5|196742.5|196799.2|196749.2|196799.2|196749.2|196792.5|196742.5|2
1729013630000|2024-10-15 17:33:50|196782.7|196732.7|196788.8|196738.8|196798|196748|196782.7|196732.7|9
1729013640000|2024-10-15 17:34:00|196790.5|196740.5|196793.5|196743.5|196797|196747|196790.5|196740.5|10
1729013650000|2024-10-15 17:34:10|196795.2|196745.2|196822.5|196772.5|196828.2|196778.2|196795.2|196745.2|15
1729013660000|2024-10-15 17:34:20|196822.7|196772.7|196833|196783|196833|196783|196819.9|196769.9|7
1729013670000|2024-10-15 17:34:30|196827.4|196777.4|196811.6|196761.6|196827.4|196777.4|196799.2|196749.2|15
1729013680000|2024-10-15 17:34:40|196820.3|196770.3|196819.4|196769.4|196826|196776|196815.5|196765.5|14
1729013690000|2024-10-15 17:34:50|196816|196766|196835.4|196785.4|196840.3|196790.3|196816|196766|12
1729013700000|2024-10-15 17:35:00|196839.1|196789.1|196831.3|196781.3|196839.3|196789.3|196825.2|196775.2|9
1729013710000|2024-10-15 17:35:10|196826|196776|196898.3|196848.3|196898.3|196848.3|196826|196776|11
1729013720000|2024-10-15 17:35:20|196888.5|196838.5|196904.2|196854.2|196904.2|196854.2|196888|196838|12
1729013730000|2024-10-15 17:35:30|196904.3|196854.3|196890.7|196840.7|196908.1|196858.1|196889|196839|16
1729013740000|2024-10-15 17:35:40|196888.4|196838.4|196888.1|196838.1|196896.3|196846.3|196868.9|196818.9|14
1729013750000|2024-10-15 17:35:50|196886.1|196836.1|196889|196839|196898.8|196848.8|196881.5|196831.5|15
1729013760000|2024-10-15 17:36:00|196899.3|196849.3|196868.4|196818.4|196899.3|196849.3|196818.1|196768.1|23
1729013770000|2024-10-15 17:36:10|196866.8|196816.8|196845.3|196795.3|196868.2|196818.2|196845.3|196795.3|10
1729013780000|2024-10-15 17:36:20|196842.1|196792.1|196807.6|196757.6|196877.4|196827.4|196801.1|196751.1|15
1729013790000|2024-10-15 17:36:30|196806.1|196756.1|196792.4|196742.4|196806.1|196756.1|196792.4|196742.4|10
1729013800000|2024-10-15 17:36:40|196795.5|196745.5|196797.2|196747.2|196797.2|196747.2|196794.7|196744.7|3
1729013810000|2024-10-15 17:36:50|196835.5|196710.5|196850.3|196725.3|196850.3|196725.3|196835.5|196710.5|3
1729013820000|2024-10-15 17:37:00|196854.5|196729.5|196759.9|196709.9|196854.5|196729.5|196759.9|196673.6|5
1729013830000|2024-10-15 17:37:10|196766.8|196716.8|196790.2|196740.2|196797.6|196747.6|196766.8|196716.8|13
1729013840000|2024-10-15 17:37:20|196827.7|196702.7|196856.7|196731.7|196856.7|196731.7|196827.7|196702.7|4
1729013850000|2024-10-15 17:37:30|196865.4|196740.4|196858.2|196733.2|196865.4|196740.4|196858.2|196733.2|2
1729013860000|2024-10-15 17:37:40|196868.5|196743.5|196823.5|196773.5|196868.9|196773.5|196822.5|196734.8|7
1729013870000|2024-10-15 17:37:50|196821.8|196771.8|196835.1|196785.1|196844.5|196794.5|196821.8|196771.8|11
1729013880000|2024-10-15 17:38:00|196835.3|196785.3|196821.8|196771.8|196835.3|196785.3|196821.8|196771.8|7
1729013890000|2024-10-15 17:38:10|196833|196783|196824.2|196774.2|196833|196783|196822.2|196772.2|4
1729013900000|2024-10-15 17:38:20|196822.8|196772.8|196785.9|196735.9|196835.3|196785.3|196783|196733|19
1729013910000|2024-10-15 17:38:30|196788.1|196738.1|196783.5|196733.5|196788.7|196738.7|196783.5|196733.5|7
1729013920000|2024-10-15 17:38:40|196785.2|196735.2|196785.2|196735.2|196792.8|196742.8|196784.4|196734.4|19
1729013930000|2024-10-15 17:38:50|196784|196734|196788.1|196738.1|196793.3|196743.3|196784|196734|5
1729013940000|2024-10-15 17:39:00|196789.4|196739.4|196778.2|196728.2|196789.8|196739.8|196771.9|196721.9|8
1729013970000|2024-10-15 17:39:30|196777|196727|196790.8|196740.8|196790.8|196740.8|196777|196727|7
1729013980000|2024-10-15 17:39:40|196792.2|196742.2|196788|196738|196792.2|196742.2|196784.5|196734.5|6
1729013990000|2024-10-15 17:39:50|196788.1|196738.1|196788.2|196738.2|196796.9|196746.9|196785.3|196735.3|11
1729014000000|2024-10-15 17:40:00|196789.5|196739.5|196788.4|196738.4|196797.4|196747.4|196785.5|196735.5|14
1729014010000|2024-10-15 17:40:10|196786.6|196736.6|196786.7|196736.7|196788.4|196738.4|196786.1|196736.1|11
1729014020000|2024-10-15 17:40:20|196792.9|196742.9|196788.2|196738.2|196796.9|196746.9|196784.8|196734.8|18
1729014030000|2024-10-15 17:40:30|196785.9|196735.9|196786.3|196736.3|196787.5|196737.5|196784.1|196734.1|6
1729014040000|2024-10-15 17:40:40|196787.7|196737.7|196786.5|196736.5|196798.4|196748.4|196785.1|196735.1|10
1729014050000|2024-10-15 17:40:50|196785.8|196735.8|196785.3|196735.3|196794.5|196744.5|196784.3|196734.3|11
1729014060000|2024-10-15 17:41:00|196793.4|196743.4|196783.9|196733.9|196793.4|196743.4|196783.9|196733.9|5
1729014070000|2024-10-15 17:41:10|196785.3|196735.3|196796.6|196746.6|196808|196758|196785.3|196735.3|15
1729014080000|2024-10-15 17:41:20|196795.6|196745.6|196787.3|196737.3|196804.2|196754.2|196786.3|196736.3|9
1729014090000|2024-10-15 17:41:30|196795.2|196745.2|196792.1|196742.1|196798.9|196748.9|196790.4|196740.4|11
1729014100000|2024-10-15 17:41:40|196790.6|196740.6|196787.9|196737.9|196794.8|196744.8|196785.1|196735.1|7
1729014110000|2024-10-15 17:41:50|196789.8|196739.8|196790|196740|196802.6|196752.6|196789.8|196739.8|9
1729014120000|2024-10-15 17:42:00|196785.5|196735.5|196785.7|196735.7|196793.8|196743.8|196781.6|196731.6|8
1729014130000|2024-10-15 17:42:10|196784.3|196734.3|196759.8|196709.8|196784.4|196734.4|196759.8|196709.8|6
1729014140000|2024-10-15 17:42:20|196770.5|196720.5|196805.8|196680.8|196810.7|196720.5|196766.1|196677.6|9
1729014160000|2024-10-15 17:42:40|196770.1|196720.1|196770.1|196720.1|196770.1|196720.1|196770.1|196720.1|1
1729014170000|2024-10-15 17:42:50|196772.2|196722.2|196772.2|196722.2|196772.2|196722.2|196772.2|196722.2|1
1729014180000|2024-10-15 17:43:00|196782.9|196732.9|196778.5|196728.5|196785.6|196735.6|196778.5|196728.5|3
1729014200000|2024-10-15 17:43:20|196782.6|196732.6|196775.4|196725.4|196782.6|196732.6|196771.9|196721.9|6
1729014210000|2024-10-15 17:43:30|196771.4|196721.4|196763.5|196713.5|196774.3|196724.3|196754.1|196704.1|10
1729014220000|2024-10-15 17:43:40|196767.3|196717.3|196775|196725|196775.5|196725.5|196766.8|196716.8|10
1729014240000|2024-10-15 17:44:00|196776.5|196726.5|196776.7|196726.7|196776.8|196726.8|196776.5|196726.5|3
1729014250000|2024-10-15 17:44:10|196772.5|196722.5|196770.5|196720.5|196772.5|196722.5|196756.2|196706.2|10
1729014260000|2024-10-15 17:44:20|196772.3|196722.3|196769.6|196719.6|196772.3|196722.3|196769.6|196719.6|7
1729014270000|2024-10-15 17:44:30|196768.7|196718.7|196766.9|196716.9|196768.7|196718.7|196766.9|196716.9|2
1729014280000|2024-10-15 17:44:40|196768.4|196718.4|196771.5|196721.5|196771.5|196721.5|196768.4|196718.4|4
1729014290000|2024-10-15 17:44:50|196772.7|196722.7|196777.3|196727.3|196777.3|196727.3|196772.7|196722.7|3
1729014300000|2024-10-15 17:45:00|196778.7|196728.7|196817.1|196692.1|196817.1|196728.7|196778.7|196692.1|2
1729014320000|2024-10-15 17:45:20|196822.6|196697.6|196839.6|196714.6|196856.2|196731.2|196822.6|196697.6|9
1729014330000|2024-10-15 17:45:30|196834.8|196709.8|196835.7|196710.7|196836.6|196711.6|196830.8|196705.8|5
1729014340000|2024-10-15 17:45:40|196840.4|196715.4|196864.9|196814.9|196864.9|196814.9|196813.8|196715.4|4
1729014350000|2024-10-15 17:45:50|196861.3|196811.3|196908.1|196783.1|196909|196811.3|196850.5|196775.5|20
1729014360000|2024-10-15 17:46:00|196911.3|196786.3|196842.6|196792.6|196914.5|196809.2|196835.8|196773.5|7
1729014370000|2024-10-15 17:46:10|196847.1|196797.1|196839.4|196789.4|196856.1|196806.1|196839.4|196789.4|3
1729014380000|2024-10-15 17:46:20|196824.9|196774.9|196841.2|196791.2|196841.8|196791.8|196824.9|196774.9|10
1729014390000|2024-10-15 17:46:30|196839.1|196789.1|196840|196790|196841.3|196791.3|196832.1|196782.1|9
1729014400000|2024-10-15 17:46:40|196840.6|196790.6|196859.4|196809.4|196862.2|196812.2|196837.5|196787.5|9
1729014410000|2024-10-15 17:46:50|196853.3|196803.3|196839.5|196789.5|196853.6|196803.6|196831.7|196781.7|11
1729014420000|2024-10-15 17:47:00|196841.6|196791.6|196824.1|196774.1|196841.6|196791.6|196817.1|196767.1|5
1729014430000|2024-10-15 17:47:10|196814.2|196764.2|196825.5|196775.5|196827.6|196777.6|196812.8|196762.8|10
1729014440000|2024-10-15 17:47:20|196816.1|196766.1|196842.4|196792.4|196844.6|196794.6|196814.4|196764.4|15
1729014450000|2024-10-15 17:47:30|196844.1|196794.1|196844|196794|196844.1|196794.1|196832.9|196782.9|6
1729014460000|2024-10-15 17:47:40|196842.3|196792.3|196842.3|196792.3|196842.3|196792.3|196842.3|196792.3|1
1729014470000|2024-10-15 17:47:50|196844.3|196794.3|196828.7|196778.7|196844.3|196794.3|196824.7|196774.7|9
1729014480000|2024-10-15 17:48:00|196830.5|196780.5|196830.5|196780.5|196830.5|196780.5|196830.5|196780.5|1
1729014490000|2024-10-15 17:48:10|196832.9|196782.9|196832.1|196782.1|196837.5|196787.5|196828.3|196778.3|10
1729014500000|2024-10-15 17:48:20|196835.3|196785.3|196837.5|196787.5|196838.7|196788.7|196827.1|196777.1|11
1729014510000|2024-10-15 17:48:30|196836.4|196786.4|196874.6|196824.6|196876.4|196826.4|196836.4|196786.4|16
1729014520000|2024-10-15 17:48:40|196878.1|196828.1|196857.4|196807.4|196894.6|196844.6|196851.4|196801.4|21
1729014530000|2024-10-15 17:48:50|196851.7|196801.7|196857.8|196807.8|196857.8|196807.8|196851.7|196801.7|2
1729014540000|2024-10-15 17:49:00|196853.3|196803.3|196845.8|196795.8|196861.5|196811.5|196843.3|196793.3|10
1729014550000|2024-10-15 17:49:10|196844.4|196794.4|196873.4|196823.4|196873.4|196823.4|196844.4|196794.4|19
1729014560000|2024-10-15 17:49:20|196871.7|196821.7|196887.6|196837.6|196891.5|196841.5|196871.7|196821.7|8
1729014570000|2024-10-15 17:49:30|196895.4|196845.4|196890.9|196840.9|196897.1|196847.1|196885|196835|8
1729014580000|2024-10-15 17:49:40|196892.2|196842.2|196875.8|196825.8|196899.8|196849.8|196875.8|196825.8|14
1729014600000|2024-10-15 17:50:00|196877.7|196827.7|196883.8|196833.8|196883.8|196833.8|196875|196825|8
1729014610000|2024-10-15 17:50:10|196879.3|196829.3|196876.8|196826.8|196902.2|196852.2|196876.8|196826.8|10
1729014620000|2024-10-15 17:50:20|196883.2|196833.2|196882.6|196832.6|196895.2|196845.2|196879.3|196829.3|16
1729014630000|2024-10-15 17:50:30|196882.5|196832.5|196874|196824|196882.5|196832.5|196874|196824|15
1729014640000|2024-10-15 17:50:40|196876.2|196826.2|196877.1|196827.1|196879|196829|196873.9|196823.9|7
1729014650000|2024-10-15 17:50:50|196880.7|196830.7|196878.7|196828.7|196880.7|196830.7|196876.8|196826.8|3
1729014660000|2024-10-15 17:51:00|196882.9|196832.9|196877.8|196827.8|196903.9|196853.9|196875.8|196825.8|8
1729014670000|2024-10-15 17:51:10|196885.6|196835.6|196884.8|196834.8|196888|196838|196879.7|196829.7|12
1729014680000|2024-10-15 17:51:20|196893.1|196843.1|196882.9|196832.9|196893.1|196843.1|196880.9|196830.9|13
1729014690000|2024-10-15 17:51:30|196886|196836|196880.7|196830.7|196891.3|196841.3|196880.6|196830.6|19
1729014700000|2024-10-15 17:51:40|196884.2|196834.2|196888.1|196838.1|196900.3|196850.3|196875.6|196825.6|16
1729014710000|2024-10-15 17:51:50|196890.2|196840.2|196883|196833|196900.5|196850.5|196881.1|196831.1|10
1729014720000|2024-10-15 17:52:00|196894.1|196844.1|196971|196921|197000.5|196950.5|196887.7|196837.7|23
1729014730000|2024-10-15 17:52:10|196968.1|196918.1|197040.7|196990.7|197061.7|197011.7|196968.1|196918.1|18
1729014740000|2024-10-15 17:52:20|197019.9|196969.9|197012.7|196962.7|197024.8|196974.8|197006.2|196956.2|15
1729014750000|2024-10-15 17:52:30|197008.2|196958.2|196987.2|196937.2|197008.2|196958.2|196966.9|196916.9|14
1729014760000|2024-10-15 17:52:40|196990.5|196940.5|197045.8|196995.8|197056.1|197006.1|196987.7|196937.7|17
1729014770000|2024-10-15 17:52:50|197047|196997|197046.9|196996.9|197062.2|197012.2|197044.8|196994.8|18
1729014780000|2024-10-15 17:53:00|197056.9|197006.9|197076.8|196951.8|197105.1|197007.8|197043.5|196951.8|19
1729014790000|2024-10-15 17:53:10|197082.3|196957.3|197025.1|196900.1|197083|196958|197019|196894|10
1729014800000|2024-10-15 17:53:20|196989.7|196939.7|196989.4|196939.4|197005.2|196955.2|196984.2|196934.2|8
1729014810000|2024-10-15 17:53:30|196992.7|196942.7|197044.4|196919.4|197045.4|196958.8|196992.7|196919.4|6
1729014820000|2024-10-15 17:53:40|197044.9|196919.9|197022.3|196897.3|197044.9|196919.9|197021.1|196896.1|11
1729014830000|2024-10-15 17:53:50|197025.6|196900.6|196984.2|196934.2|197030.8|196934.2|196984.2|196897|6
1729014840000|2024-10-15 17:54:00|196989.5|196939.5|196984.1|196934.1|196992.5|196942.5|196983.1|196933.1|7
1729014850000|2024-10-15 17:54:10|196987.8|196937.8|196918.6|196868.6|196995.2|196945.2|196910.4|196860.4|10
1729014860000|2024-10-15 17:54:20|196920.5|196870.5|196955.3|196830.3|196961.5|196884.5|196916.9|196829.5|7
1729014870000|2024-10-15 17:54:30|196923.6|196873.6|196916|196866|196930|196880|196916|196866|7
1729014880000|2024-10-15 17:54:40|196917.9|196867.9|196908.9|196858.9|196917.9|196867.9|196908.9|196858.9|6
1729014890000|2024-10-15 17:54:50|196911.1|196861.1|196920.7|196870.7|196920.7|196870.7|196911.1|196861.1|10
1729014900000|2024-10-15 17:55:00|196916|196866|196946.1|196896.1|196952.8|196902.8|196916|196866|13
1729014910000|2024-10-15 17:55:10|196948.2|196898.2|196941.9|196891.9|196962.3|196912.3|196923.3|196873.3|14
1729014920000|2024-10-15 17:55:20|196938.5|196888.5|196925.3|196875.3|196940.6|196890.6|196917|196867|13
1729014930000|2024-10-15 17:55:30|196921.2|196871.2|196920.6|196870.6|196921.2|196871.2|196914.5|196864.5|6
1729014940000|2024-10-15 17:55:40|196924.1|196874.1|196923.7|196873.7|196924.1|196874.1|196920.2|196870.2|3
1729014950000|2024-10-15 17:55:50|196927.5|196877.5|196891.6|196841.6|196938.1|196888.1|196891.6|196841.6|12
1729014960000|2024-10-15 17:56:00|196896.9|196846.9|196893.8|196843.8|196905.8|196855.8|196893.8|196843.8|16
1729014970000|2024-10-15 17:56:10|196903.6|196853.6|196898.4|196848.4|196903.6|196853.6|196893.5|196843.5|14
1729014980000|2024-10-15 17:56:20|196898.7|196848.7|196869.7|196819.7|196898.7|196848.7|196862.4|196812.4|11
1729014990000|2024-10-15 17:56:30|196872.3|196822.3|196838.6|196788.6|196874.4|196824.4|196838.6|196788.6|7
1729015000000|2024-10-15 17:56:40|196837.3|196787.3|196835.6|196785.6|196840.7|196790.7|196835.6|196785.6|7
1729015010000|2024-10-15 17:56:50|196833.7|196783.7|196833.2|196783.2|196838.3|196788.3|196833.2|196783.2|6
1729015020000|2024-10-15 17:57:00|196831.4|196781.4|196829.7|196779.7|196837.8|196787.8|196827.7|196777.7|8
1729015030000|2024-10-15 17:57:10|196831.7|196781.7|196830.9|196780.9|196831.7|196781.7|196830.9|196780.9|2
1729015040000|2024-10-15 17:57:20|196840|196790|196849.2|196724.2|196857.4|196807.4|196813.6|196724.2|13
1729015050000|2024-10-15 17:57:30|196846.6|196721.6|196838.1|196713.1|196846.6|196721.6|196826.1|196701.1|4
1729015060000|2024-10-15 17:57:40|196832.1|196707.1|196831.4|196706.4|196832.1|196707.1|196826.8|196701.8|3
1729015070000|2024-10-15 17:57:50|196837|196712|196803|196753|196837|196753|196794.7|196712|6
1729015080000|2024-10-15 17:58:00|196800.1|196750.1|196801.2|196751.2|196806.3|196756.3|196795.2|196745.2|11
1729015090000|2024-10-15 17:58:10|196804.5|196754.5|196788.8|196738.8|196808.4|196758.4|196784.8|196734.8|8
1729015110000|2024-10-15 17:58:30|196790.3|196740.3|196796.3|196746.3|196796.3|196746.3|196790.3|196740.3|4
1729015120000|2024-10-15 17:58:40|196798.6|196748.6|196766.7|196716.7|196802.3|196752.3|196766.7|196716.7|8
1729015140000|2024-10-15 17:59:00|196768.9|196718.9|196767.2|196717.2|196771.6|196721.6|196766.3|196716.3|8
1729015150000|2024-10-15 17:59:10|196767|196717|196767|196717|196767|196717|196767|196717|1
1729015180000|2024-10-15 17:59:40|196762.6|196712.6|196734|196684|196762.6|196712.6|196730.8|196680.8|5
1729015190000|2024-10-15 17:59:50|196742.7|196692.7|196751.3|196701.3|196757.8|196707.8|196740.5|196690.5|17
1729015200000|2024-10-15 18:00:00|196748.8|196698.8|196742.3|196692.3|196751.8|196701.8|196729.3|196679.3|17
1729015210000|2024-10-15 18:00:10|196747.5|196697.5|196748.1|196698.1|196749.8|196699.8|196746.3|196696.3|15
1729015220000|2024-10-15 18:00:20|196752.8|196702.8|196749.9|196699.9|196752.8|196702.8|196745.3|196695.3|13
1729015230000|2024-10-15 18:00:30|196748.4|196698.4|196744.5|196694.5|196756.4|196706.4|196742.8|196692.8|9
1729015240000|2024-10-15 18:00:40|196744.2|196694.2|196744.2|196694.2|196746.8|196696.8|196744.2|196694.2|9
1729015250000|2024-10-15 18:00:50|196755.1|196705.1|196745.1|196695.1|196755.1|196705.1|196743.1|196693.1|7
1729015260000|2024-10-15 18:01:00|196747.5|196697.5|196753.8|196703.8|196765.4|196715.4|196745|196695|15
1729015270000|2024-10-15 18:01:10|196756.3|196706.3|196815.2|196765.2|196825.8|196775.8|196756.3|196706.3|12
1729015280000|2024-10-15 18:01:20|196824.4|196774.4|196792.8|196742.8|196824.4|196774.4|196785.9|196735.9|20
1729015290000|2024-10-15 18:01:30|196815.5|196765.5|196773.4|196723.4|196818.1|196768.1|196773.4|196723.4|11
1729015300000|2024-10-15 18:01:40|196776.5|196726.5|196757|196707|196776.5|196726.5|196755.9|196705.9|14
1729015310000|2024-10-15 18:01:50|196754.2|196704.2|196753.4|196703.4|196762.1|196712.1|196750.8|196700.8|7
1729015320000|2024-10-15 18:02:00|196749.9|196699.9|196806.4|196681.4|196808.6|196720.4|196749.6|196673.4|12
1729015330000|2024-10-15 18:02:10|196808.4|196683.4|196894|196769|196903.9|196788.6|196804.7|196679.7|14
1729015340000|2024-10-15 18:02:20|196901.9|196776.9|196859.2|196809.2|196906.9|196813.6|196859.2|196766.3|12
1729015350000|2024-10-15 18:02:30|196863.3|196813.3|196901|196851|196901|196851|196863.3|196813.3|8
1729015360000|2024-10-15 18:02:40|196905.6|196855.6|196901.1|196851.1|196908.4|196858.4|196897.6|196847.6|6
1729015370000|2024-10-15 18:02:50|196907.4|196857.4|196925.3|196875.3|196936.6|196886.6|196907.4|196857.4|15
1729015380000|2024-10-15 18:03:00|196938.3|196888.3|196932.6|196882.6|196944|196894|196930.1|196880.1|10
1729015390000|2024-10-15 18:03:10|196929.8|196879.8|196938.1|196888.1|196948.3|196898.3|196925.3|196875.3|13
1729015400000|2024-10-15 18:03:20|196940.2|196890.2|196932.4|196882.4|196943.7|196893.7|196922.2|196872.2|16
1729015410000|2024-10-15 18:03:30|196930.5|196880.5|196942.1|196892.1|196948.3|196898.3|196928|196878|6
1729015420000|2024-10-15 18:03:40|196939.3|196889.3|196940.6|196890.6|196947.8|196897.8|196939.3|196889.3|3
1729015430000|2024-10-15 18:03:50|196951.3|196901.3|196952.4|196902.4|196952.4|196902.4|196951.3|196901.3|2
1729015440000|2024-10-15 18:04:00|196955.1|196905.1|196952.7|196902.7|196955.5|196905.5|196941|196891|10
1729015450000|2024-10-15 18:04:10|196954.8|196904.8|196949|196899|196955.3|196905.3|196944.8|196894.8|6
1729015460000|2024-10-15 18:04:20|196952.5|196902.5|196955.7|196905.7|196955.7|196905.7|196949|196899|5
1729015470000|2024-10-15 18:04:30|196967.9|196917.9|196969.7|196919.7|196974.4|196924.4|196948.8|196898.8|15
1729015480000|2024-10-15 18:04:40|196976.3|196926.3|196980.2|196930.2|196982.4|196932.4|196970.2|196920.2|14
1729015490000|2024-10-15 18:04:50|196986.5|196936.5|196986.8|196936.8|196993.5|196943.5|196976|196926|13
1729015500000|2024-10-15 18:05:00|196993.2|196943.2|196989.4|196939.4|196998.5|196948.5|196988.6|196938.6|12
1729015510000|2024-10-15 18:05:10|196991.2|196941.2|196993.3|196943.3|196993.3|196943.3|196991.2|196941.2|2
1729015520000|2024-10-15 18:05:20|196991.5|196941.5|196989.8|196939.8|196991.5|196941.5|196987.4|196937.4|5
1729015530000|2024-10-15 18:05:30|196991.6|196941.6|196991.2|196941.2|196995.8|196945.8|196989.5|196939.5|6
1729015540000|2024-10-15 18:05:40|196993|196943|196993.3|196943.3|196993.3|196943.3|196993|196943|2
1729015550000|2024-10-15 18:05:50|196997.6|196947.6|197043.2|196993.2|197051.6|197001.6|196997.6|196947.6|7
1729015560000|2024-10-15 18:06:00|197041.1|196991.1|197046.1|196996.1|197054.4|197004.4|197040.7|196990.7|10
1729015570000|2024-10-15 18:06:10|197056.6|197006.6|197052.2|197002.2|197056.6|197006.6|197046.7|196996.7|6
1729015580000|2024-10-15 18:06:20|197060.5|197010.5|197050.7|197000.7|197060.5|197010.5|197050.7|197000.7|4
1729015590000|2024-10-15 18:06:30|197053|197003|197051.2|197001.2|197053|197003|197051.2|197001.2|2
1729015600000|2024-10-15 18:06:40|197059.4|197009.4|197093.4|197043.4|197095|197045|197057.8|197007.8|25
1729015610000|2024-10-15 18:06:50|197082.6|197032.6|197101.7|197051.7|197116.5|197066.5|197082.6|197032.6|21
1729015620000|2024-10-15 18:07:00|197102.8|197052.8|197082.3|197032.3|197102.8|197052.8|197080.2|197030.2|19
1729015630000|2024-10-15 18:07:10|197077.9|197027.9|197066|197016|197077.9|197027.9|197057.9|197007.9|30
1729015640000|2024-10-15 18:07:20|197065.3|197015.3|197049.5|196999.5|197073.4|197023.4|197025.1|196975.1|25
1729015650000|2024-10-15 18:07:30|197046.9|196996.9|197034.4|196984.4|197061.1|197011.1|197034.4|196984.4|6
1729015660000|2024-10-15 18:07:40|197042.4|196992.4|197020.2|196970.2|197042.9|196992.9|197005.7|196955.7|19
1729015670000|2024-10-15 18:07:50|197017.4|196967.4|197024.9|196974.9|197029.9|196979.9|197017.1|196967.1|25
1729015680000|2024-10-15 18:08:00|197022.4|196972.4|197022.6|196972.6|197028.6|196978.6|197022.1|196972.1|5
1729015690000|2024-10-15 18:08:10|197025.3|196975.3|197011.1|196961.1|197025.8|196975.8|197011.1|196961.1|9
1729015700000|2024-10-15 18:08:20|197014.4|196964.4|197036.4|196986.4|197036.4|196986.4|197014.4|196964.4|8
1729015710000|2024-10-15 18:08:30|197030.3|196980.3|196999.7|196949.7|197032.3|196982.3|196999.7|196949.7|10
1729015720000|2024-10-15 18:08:40|196958.3|196908.3|196966.9|196916.9|196969.8|196919.8|196958.3|196908.3|5
1729015730000|2024-10-15 18:08:50|196969.2|196919.2|196963.6|196913.6|196976.8|196926.8|196960.7|196910.7|11
1729015740000|2024-10-15 18:09:00|196948.8|196898.8|196940.9|196890.9|196951.5|196901.5|196940.9|196890.9|9
1729015750000|2024-10-15 18:09:10|196947.1|196897.1|196939|196889|196947.1|196897.1|196932.9|196882.9|16
1729015760000|2024-10-15 18:09:20|196936.9|196886.9|196937.4|196887.4|196942|196892|196935.7|196885.7|8
1729015770000|2024-10-15 18:09:30|196945.6|196895.6|196937.2|196887.2|196945.6|196895.6|196937.2|196887.2|6
1729015780000|2024-10-15 18:09:40|196939.2|196889.2|196981.5|196931.5|196986|196936|196938.8|196888.8|12
1729015790000|2024-10-15 18:09:50|196987.6|196937.6|196976.4|196926.4|196990.9|196940.9|196974|196924|5
1729015800000|2024-10-15 18:10:00|196974.1|196924.1|196929.2|196879.2|196989.5|196939.5|196929.2|196879.2|13
1729015810000|2024-10-15 18:10:10|196927.2|196877.2|196933.7|196883.7|196942.7|196892.7|196927.2|196877.2|14
1729015820000|2024-10-15 18:10:20|196928.9|196878.9|196936.9|196886.9|196946.5|196896.5|196926.6|196876.6|11
1729015830000|2024-10-15 18:10:30|196939.2|196889.2|196938.9|196888.9|196943.5|196893.5|196923|196873|14
1729015840000|2024-10-15 18:10:40|196932.3|196882.3|196932.3|196882.3|196952|196902|196930.7|196880.7|5
1729015850000|2024-10-15 18:10:50|196934.3|196884.3|196933.2|196883.2|196940.2|196890.2|196930.9|196880.9|5
1729015860000|2024-10-15 18:11:00|196935.1|196885.1|196939.2|196889.2|196944.1|196894.1|196935.1|196885.1|6
1729015870000|2024-10-15 18:11:10|196932.4|196882.4|196931.3|196881.3|196942.8|196892.8|196930.2|196880.2|11
1729015880000|2024-10-15 18:11:20|196933.9|196883.9|196935.3|196885.3|196937|196887|196926.7|196876.7|10
1729015890000|2024-10-15 18:11:30|196937.6|196887.6|196941.9|196891.9|196949.8|196899.8|196937.6|196887.6|3
1729015900000|2024-10-15 18:11:40|196940.1|196890.1|196946.3|196896.3|196946.9|196896.9|196937.3|196887.3|8
1729015910000|2024-10-15 18:11:50|196944.4|196894.4|197014.7|196964.7|197024.2|196974.2|196944.4|196894.4|12
1729015920000|2024-10-15 18:12:00|197010.9|196960.9|197057.9|197007.9|197069.3|197019.3|197010.9|196960.9|29
1729015930000|2024-10-15 18:12:10|197055.6|197005.6|197064.7|197014.7|197077.1|197027.1|197055.5|197005.5|14
1729015940000|2024-10-15 18:12:20|197051.2|197001.2|197053.9|197003.9|197064.3|197014.3|197051.2|197001.2|20
1729015950000|2024-10-15 18:12:30|197057.1|197007.1|197053.2|197003.2|197057.1|197007.1|197051.2|197001.2|11
1729015960000|2024-10-15 18:12:40|197065|197015|197057.1|197007.1|197072.2|197022.2|197047.7|196997.7|13
1729015970000|2024-10-15 18:12:50|197055.2|197005.2|197062.4|197012.4|197066|197016|197054.2|197004.2|20
1729015980000|2024-10-15 18:13:00|197059.6|197009.6|197064.4|197014.4|197076.5|197026.5|197055.3|197005.3|17
1729015990000|2024-10-15 18:13:10|197081.7|197031.7|197084.7|197034.7|197094.5|197044.5|197075.4|197025.4|14
1729016000000|2024-10-15 18:13:20|197082.6|197032.6|197087.5|197037.5|197096.9|197046.9|197082.6|197032.6|10
1729016010000|2024-10-15 18:13:30|197081.1|197031.1|197070.7|197020.7|197081.1|197031.1|197068.5|197018.5|8
1729016020000|2024-10-15 18:13:40|197066.3|197016.3|197059.3|197009.3|197066.6|197016.6|197057.7|197007.7|13
1729016030000|2024-10-15 18:13:50|197057.5|197007.5|197060.2|197010.2|197120.9|197017.2|197057.5|196993.9|24
1729016040000|2024-10-15 18:14:00|197058.2|197008.2|197058.1|197008.1|197058.2|197008.2|197058.1|197008.1|2
1729016050000|2024-10-15 18:14:10|197055.3|197005.3|197019.8|196969.8|197055.3|197005.3|197018|196968|7
1729016060000|2024-10-15 18:14:20|197017.6|196967.6|197033.5|196983.5|197057.6|197007.6|197017.6|196967.6|13
1729016070000|2024-10-15 18:14:30|197031.3|196981.3|197036.2|196986.2|197044.2|196994.2|197024.9|196974.9|8
1729016080000|2024-10-15 18:14:40|197046.9|196996.9|197031.8|196981.8|197046.9|196996.9|197029.9|196979.9|5
1729016090000|2024-10-15 18:14:50|197034|196984|197036.5|196986.5|197048|196998|197031.4|196981.4|8
1729016100000|2024-10-15 18:15:00|197047.1|196997.1|197116.6|197066.6|197126.8|197076.8|197030.7|196980.7|25
1729016110000|2024-10-15 18:15:10|197103.6|197053.6|197102.5|197052.5|197105.9|197055.9|197100.3|197050.3|9
1729016120000|2024-10-15 18:15:20|197100.6|197050.6|197101.9|197051.9|197104.4|197054.4|197099.7|197049.7|9
1729016140000|2024-10-15 18:15:40|197104.5|197054.5|197104.5|197054.5|197104.5|197054.5|197104.5|197054.5|1
1729016150000|2024-10-15 18:15:50|197115.6|197065.6|197225.6|197175.6|197228.3|197178.3|197115.6|197065.6|10
1729016160000|2024-10-15 18:16:00|197218.1|197168.1|197221.8|197171.8|197224.3|197174.3|197212.2|197162.2|10
1729016170000|2024-10-15 18:16:10|197216.5|197166.5|197103|197053|197219.8|197169.8|197099.9|197049.9|13
1729016180000|2024-10-15 18:16:20|197100.2|197050.2|197122.9|196997.9|197124.3|197050.2|197076.3|196985.3|15
1729016190000|2024-10-15 18:16:30|197134.2|197009.2|197139.5|197014.5|197160.5|197035.5|197113.6|196988.6|8
1729016200000|2024-10-15 18:16:40|197148.8|197023.8|197139.9|197089.9|197157.8|197095.5|197117.1|197023.8|8
1729016210000|2024-10-15 18:16:50|197137.7|197087.7|197152.4|197102.4|197155.5|197105.5|197137.7|197087.7|7
1729016220000|2024-10-15 18:17:00|197148.1|197098.1|197129.5|197079.5|197148.1|197098.1|197129.5|197079.5|5
1729016230000|2024-10-15 18:17:10|197131.3|197081.3|197129|197079|197131.3|197081.3|197129|197079|2
1729016240000|2024-10-15 18:17:20|197129.2|197079.2|197129.2|197079.2|197129.2|197079.2|197129.2|197079.2|1
1729016250000|2024-10-15 18:17:30|197131.4|197081.4|197129.1|197079.1|197131.4|197081.4|197129.1|197079.1|2
1729016270000|2024-10-15 18:17:50|197131.1|197081.1|197130.3|197080.3|197132.9|197082.9|197130.3|197080.3|4
1729016280000|2024-10-15 18:18:00|197125.5|197075.5|197066.3|197016.3|197132.9|197082.9|197066.3|197016.3|9
1729016290000|2024-10-15 18:18:10|197072.7|197022.7|197065.6|197015.6|197072.7|197022.7|197061.8|197011.8|8
1729016300000|2024-10-15 18:18:20|197066|197016|197047.4|196997.4|197066|197016|197047.4|196997.4|4
1729016310000|2024-10-15 18:18:30|197026.6|196976.6|196975|196925|197026.6|196976.6|196975|196925|19
1729016320000|2024-10-15 18:18:40|196966.7|196916.7|196959.2|196909.2|196966.7|196916.7|196948.5|196898.5|10
1729016330000|2024-10-15 18:18:50|196962.1|196912.1|196952.2|196902.2|196970.2|196920.2|196950|196900|13
1729016340000|2024-10-15 18:19:00|196946.3|196896.3|196945.9|196895.9|196958.5|196908.5|196941.8|196891.8|10
1729016350000|2024-10-15 18:19:10|196954.3|196904.3|196896|196846|196956.1|196906.1|196896|196846|16
1729016360000|2024-10-15 18:19:20|196894.1|196844.1|196880|196830|196910.1|196860.1|196880|196830|12
1729016370000|2024-10-15 18:19:30|196882.7|196832.7|197013.5|196963.5|197019.5|196969.5|196880.7|196830.7|11
1729016380000|2024-10-15 18:19:40|197018.4|196968.4|197081.1|197031.1|197103.2|197053.2|197016.3|196966.3|12
1729016390000|2024-10-15 18:19:50|197084.1|197034.1|197170.7|197120.7|197170.7|197120.7|197084.1|197034.1|25
1729016400000|2024-10-15 18:20:00|197178|197128|197189.4|197139.4|197189.4|197139.4|197140.9|197090.9|20
1729016410000|2024-10-15 18:20:10|197193.1|197143.1|197193.1|197143.1|197197.5|197147.5|197193.1|197143.1|5
1729016420000|2024-10-15 18:20:20|197172.2|197122.2|197188.8|197138.8|197188.8|197138.8|197172.2|197122.2|3
1729016430000|2024-10-15 18:20:30|197184.6|197134.6|197185.4|197135.4|197191|197141|197182.2|197132.2|5
1729016440000|2024-10-15 18:20:40|197188.7|197138.7|197188|197138|197190.5|197140.5|197184.1|197134.1|4
1729016450000|2024-10-15 18:20:50|197185.3|197135.3|197190|197140|197190|197140|197184.5|197134.5|7
1729016460000|2024-10-15 18:21:00|197188.7|197138.7|197154.4|197104.4|197188.7|197138.7|197152.1|197102.1|12
1729016480000|2024-10-15 18:21:20|197157.3|197107.3|197076.4|197026.4|197157.3|197107.3|197073.3|197023.3|12
1729016490000|2024-10-15 18:21:30|197074.1|197024.1|197111.2|197061.2|197126.1|197076.1|197074.1|197024.1|20
1729016500000|2024-10-15 18:21:40|197108.7|197058.7|197105.9|197055.9|197108.7|197058.7|197102.3|197052.3|5
1729016510000|2024-10-15 18:21:50|197108.1|197058.1|197110|197060|197112.3|197062.3|197108.1|197058.1|6
1729016520000|2024-10-15 18:22:00|197102.1|197052.1|197094.7|197044.7|197107|197057|197067.5|197017.5|5
1729016530000|2024-10-15 18:22:10|197085.4|197035.4|197105.3|197055.3|197105.3|197055.3|197085.4|197035.4|11
1729016540000|2024-10-15 18:22:20|197107|197057|197104.9|197054.9|197107|197057|197104.9|197054.9|2
1729016550000|2024-10-15 18:22:30|197106.9|197056.9|197111|197061|197111|197061|197106.9|197056.9|2
1729016560000|2024-10-15 18:22:40|197108.5|197058.5|197117.5|197067.5|197120.1|197070.1|197108.5|197058.5|4
1729016570000|2024-10-15 18:22:50|197114.4|197064.4|197115.2|197065.2|197115.2|197065.2|197112.1|197062.1|5
1729016580000|2024-10-15 18:23:00|197117.3|197067.3|197103.4|197053.4|197126.9|197076.9|197103.4|197053.4|8
1729016590000|2024-10-15 18:23:10|197096.8|197046.8|197104.6|197054.6|197106.5|197056.5|197096.8|197046.8|5
1729016600000|2024-10-15 18:23:20|197102.7|197052.7|197060.5|197010.5|197102.7|197052.7|197060.5|197010.5|9
1729016610000|2024-10-15 18:23:30|197057|197007|197078.7|197028.7|197078.7|197028.7|197057|197007|10
1729016620000|2024-10-15 18:23:40|197080.9|197030.9|197040.5|196990.5|197080.9|197030.9|197038.1|196988.1|10
1729016630000|2024-10-15 18:23:50|197038.6|196988.6|197032.8|196982.8|197043.2|196993.2|197032.8|196982.8|10
1729016640000|2024-10-15 18:24:00|197037.5|196987.5|197040.3|196990.3|197044.9|196994.9|197033.1|196983.1|9
1729016650000|2024-10-15 18:24:10|197036.8|196986.8|197041.8|196991.8|197045.8|196995.8|197036.8|196986.8|8
1729016660000|2024-10-15 18:24:20|197039.9|196989.9|197037.7|196987.7|197042|196992|197037.7|196987.7|4
1729016670000|2024-10-15 18:24:30|197042.3|196992.3|197012.8|196962.8|197043.9|196993.9|196994.3|196944.3|16
1729016680000|2024-10-15 18:24:40|197002.3|196952.3|197012.7|196962.7|197021.6|196971.6|197002.3|196952.3|15
1729016690000|2024-10-15 18:24:50|197014.5|196964.5|197009.6|196959.6|197090.4|196970.6|197004.4|196898.1|15
1729016700000|2024-10-15 18:25:00|197011.4|196961.4|197016.1|196966.1|197018.1|196968.1|197005.1|196955.1|8
1729016710000|2024-10-15 18:25:10|197013.1|196963.1|197029.1|196979.1|197033.8|196983.8|197013.1|196963.1|6
1729016720000|2024-10-15 18:25:20|197030.9|196980.9|197028.2|196978.2|197044.5|196994.5|197028.2|196978.2|11
1729016730000|2024-10-15 18:25:30|197035.3|196985.3|197030.9|196980.9|197035.3|196985.3|197030.9|196980.9|3
1729016740000|2024-10-15 18:25:40|197039|196989|197031.6|196981.6|197039|196989|197031.6|196981.6|5
1729016750000|2024-10-15 18:25:50|197036.1|196986.1|197021.1|196971.1|197036.1|196986.1|197019.4|196969.4|7
1729016760000|2024-10-15 18:26:00|197024|196974|197049.9|196999.9|197050.7|197000.7|197024|196974|7
1729016770000|2024-10-15 18:26:10|197051.8|197001.8|197084|197034|197084|197034|197051.8|197001.8|9
1729016780000|2024-10-15 18:26:20|197074.9|197024.9|197130|197080|197130.3|197080.3|197074.9|197024.9|9
1729016790000|2024-10-15 18:26:30|197132|197082|197158.1|197108.1|197158.1|197108.1|197130.9|197080.9|14
1729016800000|2024-10-15 18:26:40|197198.1|197148.1|197207|197157|197211.9|197161.9|197198.1|197148.1|13
1729016810000|2024-10-15 18:26:50|197203.6|197153.6|197209.7|197159.7|197209.7|197159.7|197203.6|197153.6|3
1729016820000|2024-10-15 18:27:00|197215.3|197165.3|197267.1|197217.1|197269.4|197219.4|197210.6|197160.6|18
1729016830000|2024-10-15 18:27:10|197269.3|197219.3|197302.4|197252.4|197302.4|197252.4|197269.3|197219.3|9
1729016840000|2024-10-15 18:27:20|197297.3|197247.3|197301.8|197251.8|197302|197252|197297.1|197247.1|7
1729016850000|2024-10-15 18:27:30|197299.8|197249.8|197304.2|197254.2|197304.2|197254.2|197290.7|197240.7|6
1729016870000|2024-10-15 18:27:50|197289|197239|197346.4|197296.4|197387.3|197337.3|197289|197239|17
1729016880000|2024-10-15 18:28:00|197347.5|197297.5|197352.4|197302.4|197363.4|197313.4|197340|197290|10
1729016890000|2024-10-15 18:28:10|197346.3|197296.3|197356.6|197306.6|197358.9|197308.9|197345.9|197295.9|13
1729016900000|2024-10-15 18:28:20|197352.4|197302.4|197353.3|197303.3|197361.2|197311.2|197343.2|197293.2|11
1729016910000|2024-10-15 18:28:30|197355.5|197305.5|197351|197301|197360.5|197310.5|197344.4|197294.4|10
1729016920000|2024-10-15 18:28:40|197352.4|197302.4|197351.4|197301.4|197354.7|197304.7|197344.8|197294.8|9
1729016930000|2024-10-15 18:28:50|197346.3|197296.3|197352.9|197302.9|197352.9|197302.9|197346.3|197296.3|3
1729016940000|2024-10-15 18:29:00|197353.4|197303.4|197390.4|197340.4|197390.4|197340.4|197353.4|197303.4|8
1729016950000|2024-10-15 18:29:10|197392.7|197342.7|197388.1|197338.1|197398.2|197348.2|197388.1|197338.1|6
1729016960000|2024-10-15 18:29:20|197392.3|197342.3|197390.4|197340.4|197399.6|197349.6|197390.3|197340.3|9
1729016970000|2024-10-15 18:29:30|197377.1|197327.1|197378.9|197328.9|197380.8|197330.8|197366.9|197316.9|8
1729016980000|2024-10-15 18:29:40|197366.8|197316.8|197363.1|197313.1|197366.8|197316.8|197352.4|197302.4|5
1729016990000|2024-10-15 18:29:50|197352.8|197302.8|197367.3|197317.3|197369.2|197319.2|197352.8|197302.8|5
1729017000000|2024-10-15 18:30:00|197371.6|197321.6|197390.9|197340.9|197390.9|197340.9|197352.6|197302.6|11
1729017010000|2024-10-15 18:30:10|197420.2|197370.2|197422.7|197372.7|197422.8|197372.8|197416.7|197366.7|17
1729017020000|2024-10-15 18:30:20|197418.5|197368.5|197425.6|197375.6|197461|197379.9|197418.1|197336|12
1729017030000|2024-10-15 18:30:30|197422.4|197372.4|197411.4|197361.4|197426.8|197376.8|197406.4|197356.4|7
1729017040000|2024-10-15 18:30:40|197409.6|197359.6|197365.7|197315.7|197409.6|197359.6|197356.6|197306.6|10
1729017050000|2024-10-15 18:30:50|197379.1|197329.1|197409.2|197359.2|197409.2|197359.2|197379.1|197329.1|13
1729017060000|2024-10-15 18:31:00|197399.3|197349.3|197387.8|197337.8|197415.3|197365.3|197381.8|197331.8|19
1729017070000|2024-10-15 18:31:10|197398.5|197348.5|197386.6|197336.6|197400.1|197350.1|197380.5|197330.5|12
1729017090000|2024-10-15 18:31:30|197388.8|197338.8|197387.3|197337.3|197388.8|197338.8|197387.3|197337.3|2
1729017100000|2024-10-15 18:31:40|197385.5|197335.5|197388.9|197338.9|197398.7|197348.7|197385.5|197335.5|5
1729017110000|2024-10-15 18:31:50|197384.8|197334.8|197389.9|197339.9|197392.9|197342.9|197382.3|197332.3|5
1729017120000|2024-10-15 18:32:00|197391|197341|197396.8|197346.8|197396.8|197346.8|197382.3|197332.3|6
1729017130000|2024-10-15 18:32:10|197398.7|197348.7|197380.7|197330.7|197413.9|197363.9|197374.6|197324.6|12
1729017140000|2024-10-15 18:32:20|197384.7|197334.7|197386.9|197336.9|197386.9|197336.9|197384.7|197334.7|2
1729017150000|2024-10-15 18:32:30|197379.1|197329.1|197419.2|197294.2|197419.2|197335.6|197377.1|197294.2|5
1729017160000|2024-10-15 18:32:40|197426.3|197301.3|197421.9|197296.9|197426.3|197301.3|197414|197289|3
1729017170000|2024-10-15 18:32:50|197418.3|197293.3|197418.3|197293.3|197418.3|197293.3|197418.3|197293.3|1
1729017180000|2024-10-15 18:33:00|197406.1|197281.1|197275.3|197225.3|197406.1|197281.1|197271.2|197179.3|20
1729017190000|2024-10-15 18:33:10|197276.6|197226.6|197276.9|197226.9|197286.2|197236.2|197276.6|197226.6|11
1729017200000|2024-10-15 18:33:20|197274.8|197224.8|197312.3|197187.3|197312.3|197224.8|197274.8|197187.3|2
1729017210000|2024-10-15 18:33:30|197305.8|197180.8|197204.3|197154.3|197305.8|197186.6|197201.6|197127.1|22
1729017220000|2024-10-15 18:33:40|197207.9|197157.9|197209.5|197159.5|197209.5|197159.5|197193.1|197143.1|21
1729017230000|2024-10-15 18:33:50|197202.1|197152.1|197196|197146|197221.1|197171.1|197194.5|197144.5|16
1729017240000|2024-10-15 18:34:00|197198.1|197148.1|197211|197161|197219.9|197169.9|197188.1|197138.1|13
1729017250000|2024-10-15 18:34:10|197217.3|197167.3|197210.5|197160.5|197217.3|197167.3|197210.5|197160.5|20
1729017260000|2024-10-15 18:34:20|197217.3|197167.3|197209.5|197159.5|197217.3|197167.3|197209.3|197159.3|12
1729017280000|2024-10-15 18:34:40|197207.7|197157.7|197245.1|197120.1|197245.1|197157.7|197207.7|197120.1|2
1729017290000|2024-10-15 18:34:50|197207.4|197157.4|197203.6|197153.6|197215.1|197165.1|197203.6|197153.6|4
1729017320000|2024-10-15 18:35:20|197213.3|197163.3|197205.3|197155.3|197213.3|197163.3|197205.3|197155.3|2
1729017330000|2024-10-15 18:35:30|197217.1|197167.1|197341.3|197216.3|197341.3|197254.4|197217.1|197167.1|11
1729017340000|2024-10-15 18:35:40|197340.7|197215.7|197300.2|197250.2|197340.7|197250.2|197300.2|197215.7|2
1729017350000|2024-10-15 18:35:50|197308|197258|197311.1|197261.1|197311.1|197261.1|197302.7|197252.7|9
1729017360000|2024-10-15 18:36:00|197308.4|197258.4|197333.8|197283.8|197340.5|197290.5|197295.9|197245.9|11
1729017370000|2024-10-15 18:36:10|197343.3|197293.3|197368|197243|197368|197293.3|197326|197243|13
1729017380000|2024-10-15 18:36:20|197380.1|197255.1|197416.3|197291.3|197422.3|197297.3|197377.8|197252.8|9
1729017390000|2024-10-15 18:36:30|197407.8|197282.8|197377.1|197252.1|197407.8|197282.8|197377.1|197252.1|3
1729017400000|2024-10-15 18:36:40|197378.6|197253.6|197374.2|197249.2|197391.5|197266.5|197374.2|197249.2|6
1729017410000|2024-10-15 18:36:50|197380.4|197255.4|197379.4|197254.4|197386.4|197261.4|197379.4|197254.4|7
1729017420000|2024-10-15 18:37:00|197385.4|197260.4|197315.9|197265.9|197385.4|197297.9|197305.4|197255.4|7
1729017430000|2024-10-15 18:37:10|197313.1|197263.1|197290.8|197240.8|197314.8|197264.8|197286.4|197236.4|5
1729017440000|2024-10-15 18:37:20|197283.1|197233.1|197285|197235|197291.6|197241.6|197277.9|197227.9|6
1729017450000|2024-10-15 18:37:30|197271.9|197221.9|197239.1|197189.1|197271.9|197221.9|197220.9|197170.9|11
1729017460000|2024-10-15 18:37:40|197225.3|197175.3|197245.9|197195.9|197256|197206|197225.3|197175.3|15
1729017470000|2024-10-15 18:37:50|197221.5|197171.5|197230.8|197180.8|197230.8|197180.8|197221.5|197171.5|4
1729017480000|2024-10-15 18:38:00|197224.8|197174.8|197297.1|197172.1|197297.1|197213.9|197224.8|197172.1|6
1729017500000|2024-10-15 18:38:20|197308.8|197183.8|197301.7|197176.7|197312.7|197187.7|197301.7|197176.7|4
1729017510000|2024-10-15 18:38:30|197299.5|197174.5|197268.2|197218.2|197306|197222.7|197264.2|197174.5|9
1729017520000|2024-10-15 18:38:40|197265.4|197215.4|197271.7|197221.7|197271.7|197221.7|197264.1|197214.1|4
1729017530000|2024-10-15 18:38:50|197271.2|197221.2|197259.1|197209.1|197273.1|197223.1|197258.6|197208.6|12
1729017540000|2024-10-15 18:39:00|197258|197208|197268.3|197218.3|197288.3|197238.3|197256.5|197206.5|14
1729017550000|2024-10-15 18:39:10|197263.1|197213.1|197267.7|197217.7|197267.7|197217.7|197254|197204|8
1729017560000|2024-10-15 18:39:20|197265.2|197215.2|197265.2|197215.2|197265.2|197215.2|197262.5|197212.5|3
1729017570000|2024-10-15 18:39:30|197262.5|197212.5|197291.1|197241.1|197296.4|197246.4|197262.5|197212.5|6
1729017580000|2024-10-15 18:39:40|197314|197264|197307.2|197257.2|197314|197264|197307.2|197257.2|4
1729017590000|2024-10-15 18:39:50|197302.1|197252.1|197306.7|197256.7|197306.7|197256.7|197302.1|197252.1|2
1729017600000|2024-10-15 18:40:00|197304.6|197254.6|197308.4|197258.4|197310.6|197260.6|197304.6|197254.6|4
1729017610000|2024-10-15 18:40:10|197305|197255|197301.9|197251.9|197309.1|197259.1|197301.9|197251.9|5
1729017620000|2024-10-15 18:40:20|197299.6|197249.6|197302.1|197252.1|197302.1|197252.1|197299.6|197249.6|2
1729017630000|2024-10-15 18:40:30|197306.1|197256.1|197301.1|197251.1|197306.1|197256.1|197301|197251|4
1729017640000|2024-10-15 18:40:40|197304|197254|197304|197254|197307.3|197257.3|197301|197251|6
1729017650000|2024-10-15 18:40:50|197307.5|197257.5|197304.7|197254.7|197307.5|197257.5|197302.4|197252.4|5
1729017660000|2024-10-15 18:41:00|197302|197252|197288.4|197238.4|197302|197252|197277.1|197227.1|6
1729017670000|2024-10-15 18:41:10|197283.4|197233.4|197288.8|197238.8|197288.8|197238.8|197283.4|197233.4|2
1729017680000|2024-10-15 18:41:20|197277.5|197227.5|197283.9|197233.9|197283.9|197233.9|197274.3|197224.3|3
1729017690000|2024-10-15 18:41:30|197286.4|197236.4|197286.4|197236.4|197286.4|197236.4|197286.4|197236.4|1
1729017710000|2024-10-15 18:41:50|197276.9|197226.9|197291.6|197241.6|197293|197243|197276.9|197226.9|6
1729017720000|2024-10-15 18:42:00|197293.8|197243.8|197307.6|197257.6|197317.6|197267.6|197293.8|197243.8|13
1729017730000|2024-10-15 18:42:10|197306.3|197256.3|197307.3|197257.3|197308|197258|197305|197255|4
1729017740000|2024-10-15 18:42:20|197308.5|197258.5|197307.5|197257.5|197308.5|197258.5|197305.4|197255.4|4
1729017750000|2024-10-15 18:42:30|197309.1|197259.1|197309|197259|197309.1|197259.1|197305.2|197255.2|4
1729017760000|2024-10-15 18:42:40|197311|197261|197317|197267|197339.8|197289.8|197307.9|197257.9|18
1729017770000|2024-10-15 18:42:50|197355.2|197230.2|197355.2|197230.2|197355.2|197230.2|197355.2|197230.2|1
1729017800000|2024-10-15 18:43:20|197329.5|197204.5|197343.4|197218.4|197345.7|197220.7|197329.5|197204.5|4
1729017810000|2024-10-15 18:43:30|197347|197222|197347|197222|197347|197222|197347|197222|1
1729017820000|2024-10-15 18:43:40|197332.2|197207.2|197270.2|197145.2|197332.2|197207.2|197224.2|197144.8|20
1729017830000|2024-10-15 18:43:50|197273.8|197148.8|197273.8|197148.8|197273.8|197148.8|197273.8|197148.8|1
1729017850000|2024-10-15 18:44:10|197258.5|197133.5|197234|197109|197258.5|197133.5|197228.1|197103.1|4
1729017860000|2024-10-15 18:44:20|197226.6|197101.6|197202.5|197152.5|197232.2|197154.2|197202.5|197095.4|7
1729017870000|2024-10-15 18:44:30|197191.3|197141.3|197198.5|197148.5|197200.2|197150.2|197183.1|197133.1|8
1729017890000|2024-10-15 18:44:50|197204.3|197154.3|197208.9|197158.9|197208.9|197158.9|197204.3|197154.3|2
1729017900000|2024-10-15 18:45:00|197205.2|197155.2|197199.9|197149.9|197205.2|197155.2|197199.9|197149.9|2
1729017910000|2024-10-15 18:45:10|197203.2|197153.2|197211|197161|197215.5|197165.5|197203.2|197153.2|4
1729017920000|2024-10-15 18:45:20|197216.8|197166.8|197224.1|197174.1|197224.1|197174.1|197212|197162|11
1729017930000|2024-10-15 18:45:30|197219.8|197169.8|197258.6|197133.6|197258.6|197176|197219.8|197133.6|5
1729017940000|2024-10-15 18:45:40|197265.9|197140.9|197265.9|197140.9|197265.9|197140.9|197265.9|197140.9|1
1729017960000|2024-10-15 18:46:00|197273.9|197148.9|197260.8|197135.8|197273.9|197148.9|197260.8|197135.8|3
1729017970000|2024-10-15 18:46:10|197269|197144|197269|197144|197269|197144|197264.7|197139.7|3
1729017980000|2024-10-15 18:46:20|197256.6|197131.6|197293.6|197168.6|197293.6|197168.6|197256.6|197131.6|8
1729017990000|2024-10-15 18:46:30|197283.5|197158.5|197291.1|197166.1|197295.6|197170.6|197283.5|197158.5|9
1729018000000|2024-10-15 18:46:40|197287.2|197162.2|197265.9|197215.9|197296.8|197222.6|197265.9|197162.2|8
1729018010000|2024-10-15 18:46:50|197256.9|197206.9|197227.7|197177.7|197256.9|197206.9|197224.1|197174.1|5
1729018020000|2024-10-15 18:47:00|197223.4|197173.4|197222.4|197172.4|197230.6|197180.6|197215.9|197165.9|8
1729018030000|2024-10-15 18:47:10|197225.9|197175.9|197236.9|197186.9|197240.9|197190.9|197225.9|197175.9|5
1729018040000|2024-10-15 18:47:20|197237.5|197187.5|197224.6|197174.6|197240.8|197190.8|197219.9|197169.9|5
1729018050000|2024-10-15 18:47:30|197228.4|197178.4|197230.5|197180.5|197231.3|197181.3|197225.3|197175.3|5
1729018060000|2024-10-15 18:47:40|197228.2|197178.2|197227.2|197102.2|197234.3|197184.3|197191|197102.2|9
1729018070000|2024-10-15 18:47:50|197230.7|197105.7|197230.7|197105.7|197230.7|197105.7|197230.7|197105.7|1
1729018080000|2024-10-15 18:48:00|197233.8|197108.8|197256.2|197131.2|197256.2|197131.2|197229.4|197104.4|5
1729018090000|2024-10-15 18:48:10|197260.7|197135.7|197286.5|197161.5|197292.4|197167.4|197259|197134|11
1729018100000|2024-10-15 18:48:20|197290.6|197165.6|197307.1|197182.1|197311.4|197186.4|197290.6|197165.6|5
1729018110000|2024-10-15 18:48:30|197310.2|197185.2|197298.5|197248.5|197320.3|197248.5|197280.3|197185.2|7
1729018120000|2024-10-15 18:48:40|197303.2|197253.2|197304.5|197254.5|197304.5|197254.5|197302.3|197252.3|4
1729018130000|2024-10-15 18:48:50|197343.3|197218.3|197349|197224|197349|197224|197337.1|197212.1|6
1729018140000|2024-10-15 18:49:00|197356.1|197231.1|197340.2|197215.2|197356.1|197231.1|197339|197214|7
1729018160000|2024-10-15 18:49:20|197342.9|197217.9|197341.6|197216.6|197350.6|197225.6|197341.6|197216.6|4
1729018170000|2024-10-15 18:49:30|197347.2|197222.2|197342.9|197217.9|197347.2|197222.2|197342.9|197217.9|2
1729018180000|2024-10-15 18:49:40|197336.3|197211.3|197271.5|197221.5|197336.3|197221.5|197271.3|197178.9|5
1729018190000|2024-10-15 18:49:50|197274.9|197224.9|197259|197209|197274.9|197224.9|197259|197209|7
1729018200000|2024-10-15 18:50:00|197261.2|197211.2|197329.6|197279.6|197339.6|197289.6|197261.2|197211.2|18
1729018210000|2024-10-15 18:50:10|197328.3|197278.3|197336|197286|197353.5|197303.5|197328.3|197278.3|17
1729018220000|2024-10-15 18:50:20|197341.5|197291.5|197346.7|197296.7|197347.4|197297.4|197331.6|197281.6|12
1729018230000|2024-10-15 18:50:30|197343|197293|197324.8|197274.8|197344.2|197294.2|197324.8|197274.8|6
1729018240000|2024-10-15 18:50:40|197328.2|197278.2|197349.8|197299.8|197356.2|197306.2|197328.2|197278.2|4
1729018250000|2024-10-15 18:50:50|197345.3|197295.3|197325.2|197275.2|197347.7|197297.7|197325.2|197275.2|5
1729018260000|2024-10-15 18:51:00|197322.6|197272.6|197296.7|197246.7|197322.6|197272.6|197287|197237|7
1729018270000|2024-10-15 18:51:10|197300.5|197250.5|197305|197255|197306.8|197256.8|197300.5|197250.5|5
1729018280000|2024-10-15 18:51:20|197306.6|197256.6|197343.7|197218.7|197343.7|197267.7|197306.6|197218.7|6
1729018300000|2024-10-15 18:51:40|197336.3|197211.3|197336.3|197211.3|197336.3|197211.3|197336.3|197211.3|1
1729018330000|2024-10-15 18:52:10|197343.1|197218.1|197336.6|197211.6|197343.1|197218.1|197336.6|197211.6|3
1729018370000|2024-10-15 18:52:50|197331.3|197206.3|197326.4|197201.4|197331.3|197206.3|197311.5|197186.5|6
1729018380000|2024-10-15 18:53:00|197331.1|197206.1|197273.9|197223.9|197331.1|197223.9|197258.8|197194.9|5
1729018390000|2024-10-15 18:53:10|197272.2|197222.2|197257.5|197207.5|197272.2|197222.2|197257.5|197207.5|5
1729018400000|2024-10-15 18:53:20|197261.4|197211.4|197264.8|197214.8|197267.6|197217.6|197261.4|197211.4|4
1729018410000|2024-10-15 18:53:30|197263.6|197213.6|197294|197244|197294|197244|197261.7|197211.7|17
1729018420000|2024-10-15 18:53:40|197295.8|197245.8|197267.9|197217.9|197296.8|197246.8|197266.8|197216.8|13
1729018430000|2024-10-15 18:53:50|197269.1|197219.1|197269.7|197219.7|197269.7|197219.7|197267.4|197217.4|5
1729018440000|2024-10-15 18:54:00|197270.2|197220.2|197307.4|197182.4|197307.4|197220.2|197268.8|197182.4|4
1729018450000|2024-10-15 18:54:10|197312.2|197187.2|197305.4|197180.4|197313|197188|197305.4|197180.4|5
1729018460000|2024-10-15 18:54:20|197308.1|197183.1|197297.8|197247.8|197355.6|197285.6|197297.8|197183.1|11
1729018470000|2024-10-15 18:54:30|197306.2|197256.2|197392.5|197267.5|197392.5|197290.5|197306.2|197256.2|10
1729018480000|2024-10-15 18:54:40|197386.9|197261.9|197380.8|197255.8|197386.9|197261.9|197370.8|197245.8|5
1729018490000|2024-10-15 18:54:50|197361.4|197236.4|197303.5|197253.5|197361.4|197253.5|197300.3|197212.4|8
1729018500000|2024-10-15 18:55:00|197299|197249|197281.7|197231.7|197307.6|197257.6|197281.7|197231.7|12
1729018510000|2024-10-15 18:55:10|197303.4|197178.4|197311.4|197186.4|197311.4|197186.4|197303.4|197178.4|4
1729018520000|2024-10-15 18:55:20|197323.7|197198.7|197352.7|197302.7|197357.2|197307.2|197323.7|197198.7|10
1729018530000|2024-10-15 18:55:30|197350.4|197300.4|197351.7|197301.7|197351.7|197301.7|197337.1|197287.1|18
1729018540000|2024-10-15 18:55:40|197353.5|197303.5|197354.7|197304.7|197354.7|197304.7|197353.5|197303.5|2
1729018550000|2024-10-15 18:55:50|197356|197306|197376.2|197326.2|197376.2|197326.2|197356|197306|10
1729018560000|2024-10-15 18:56:00|197377.1|197327.1|197410.4|197360.4|197420.6|197370.6|197377.1|197327.1|19
1729018570000|2024-10-15 18:56:10|197416.6|197366.6|197413.5|197363.5|197423.2|197373.2|197405.7|197355.7|13
1729018580000|2024-10-15 18:56:20|197415|197365|197421|197371|197421|197371|197413.1|197363.1|6
1729018590000|2024-10-15 18:56:30|197461.3|197411.3|197504.8|197379.8|197504.8|197418.5|197459.2|197379.8|11
1729018600000|2024-10-15 18:56:40|197524.4|197399.4|197541.9|197416.9|197541.9|197416.9|197524.4|197399.4|3
1729018610000|2024-10-15 18:56:50|197502.4|197452.4|197560.6|197510.6|197564.5|197514.5|197502.4|197452.4|13
1729018620000|2024-10-15 18:57:00|197563.4|197513.4|197528.9|197478.9|197590.1|197540.1|197503.9|197453.9|20
1729018630000|2024-10-15 18:57:10|197533.4|197483.4|197567|197517|197568.2|197518.2|197529.6|197479.6|14
1729018640000|2024-10-15 18:57:20|197571.6|197521.6|197605.9|197555.9|197610.6|197560.6|197571.6|197521.6|13
1729018650000|2024-10-15 18:57:30|197598.2|197548.2|197603|197553|197607.3|197557.3|197596|197546|17
1729018660000|2024-10-15 18:57:40|197601.1|197551.1|197537|197487|197601.1|197551.1|197533.8|197483.8|18
1729018670000|2024-10-15 18:57:50|197536.1|197486.1|197524.5|197474.5|197536.1|197486.1|197524.5|197474.5|8
1729018680000|2024-10-15 18:58:00|197535.8|197485.8|197546|197496|197553.8|197503.8|197528.4|197478.4|19
1729018690000|2024-10-15 18:58:10|197547.5|197497.5|197531.6|197481.6|197547.5|197497.5|197527.3|197477.3|7
1729018700000|2024-10-15 18:58:20|197530|197480|197527.4|197477.4|197530|197480|197527.4|197477.4|2
1729018710000|2024-10-15 18:58:30|197524|197474|197499.7|197449.7|197524|197474|197493.5|197443.5|12
1729018720000|2024-10-15 18:58:40|197498.1|197448.1|197466.2|197416.2|197498.1|197448.1|197466.2|197416.2|9
1729018730000|2024-10-15 18:58:50|197468.6|197418.6|197493.3|197443.3|197498.2|197448.2|197468.6|197418.6|7
1729018740000|2024-10-15 18:59:00|197496|197446|197511|197461|197513|197463|197496|197446|19
1729018750000|2024-10-15 18:59:10|197521.9|197471.9|197502|197452|197521.9|197471.9|197501.1|197451.1|13
1729018760000|2024-10-15 18:59:20|197504.2|197454.2|197495.9|197445.9|197519.7|197469.7|197495.9|197445.9|17
1729018770000|2024-10-15 18:59:30|197499|197449|197530.8|197480.8|197573.2|197523.2|197498.2|197410.4|19
1729018780000|2024-10-15 18:59:40|197528.6|197478.6|197541.1|197491.1|197543.7|197493.7|197499.8|197449.8|19
1729018790000|2024-10-15 18:59:50|197541.9|197491.9|197538.4|197488.4|197552.7|197502.7|197537.1|197487.1|13
1729018800000|2024-10-15 19:00:00|197537.2|197487.2|197571.7|197521.7|197578.2|197528.2|197537.2|197487.2|15
1729018810000|2024-10-15 19:00:10|197577|197527|197600.9|197475.9|197600.9|197527.5|197574.9|197462.4|8
1729018820000|2024-10-15 19:00:20|197585.4|197460.4|197535.1|197410.1|197588.4|197463.4|197535.1|197410.1|8
1729018830000|2024-10-15 19:00:30|197541.3|197416.3|197532.5|197407.5|197552.5|197427.5|197532.5|197407.5|5
1729018840000|2024-10-15 19:00:40|197537.9|197412.9|197542.2|197417.2|197542.2|197417.2|197537.9|197412.9|2
1729018850000|2024-10-15 19:00:50|197551.4|197426.4|197546.8|197421.8|197552.8|197427.8|197533.9|197408.9|8
1729018860000|2024-10-15 19:01:00|197556.3|197431.3|197478.4|197353.4|197558.2|197444.7|197475.8|197350.8|17
1729018870000|2024-10-15 19:01:10|197486.8|197361.8|197499.9|197374.9|197499.9|197374.9|197483.7|197358.7|5
1729018880000|2024-10-15 19:01:20|197514.3|197389.3|197464.7|197339.7|197514.3|197389.3|197459.5|197334.5|7
1729018890000|2024-10-15 19:01:30|197475|197350|197434|197384|197475|197384.1|197407.7|197320.7|11
1729018900000|2024-10-15 19:01:40|197437.2|197387.2|197479.8|197354.8|197479.8|197391.6|197434.8|197348.3|7
1729018910000|2024-10-15 19:01:50|197488.2|197363.2|197503.3|197378.3|197503.3|197378.3|197488.2|197363.2|3
1729018920000|2024-10-15 19:02:00|197518.2|197393.2|197509.1|197384.1|197518.2|197393.2|197508.8|197383.8|7
1729018930000|2024-10-15 19:02:10|197504.1|197379.1|197509.4|197384.4|197514.8|197389.8|197499.1|197374.1|7
1729018940000|2024-10-15 19:02:20|197498.5|197373.5|197471.8|197346.8|197515|197390|197471.2|197346.2|7
1729018950000|2024-10-15 19:02:30|197483.8|197358.8|197484.3|197359.3|197493.9|197368.9|197482.1|197357.1|5
1729018960000|2024-10-15 19:02:40|197494.9|197369.9|197482.8|197357.8|197494.9|197369.9|197476.7|197351.7|10
1729018970000|2024-10-15 19:02:50|197497.5|197372.5|197470.5|197345.5|197497.5|197372.5|197470.5|197345.5|9
1729018980000|2024-10-15 19:03:00|197460.6|197335.6|197386.2|197261.2|197460.6|197335.6|197384.2|197259.2|12
1729018990000|2024-10-15 19:03:10|197375.7|197250.7|197382.2|197257.2|197384.5|197259.5|197375.7|197250.7|4
1729019000000|2024-10-15 19:03:20|197376.6|197251.6|197382.8|197257.8|197382.8|197257.8|197376.6|197251.6|2
1729019010000|2024-10-15 19:03:30|197374.9|197249.9|197331.2|197281.2|197374.9|197281.2|197325.3|197238.8|7
1729019020000|2024-10-15 19:03:40|197334.3|197284.3|197331.4|197281.4|197334.3|197284.3|197331.4|197281.4|2
1729019030000|2024-10-15 19:03:50|197292.2|197242.2|197295.7|197245.7|197298.7|197248.7|197290.8|197240.8|14
1729019040000|2024-10-15 19:04:00|197298.2|197248.2|197284.1|197234.1|197303.4|197253.4|197283.1|197233.1|10
1729019050000|2024-10-15 19:04:10|197285.7|197235.7|197291.3|197241.3|197299.9|197249.9|197280.7|197230.7|18
1729019060000|2024-10-15 19:04:20|197300|197250|197293.1|197243.1|197301.8|197251.8|197289.5|197239.5|6
1729019070000|2024-10-15 19:04:30|197290.5|197240.5|197280.8|197230.8|197297.4|197247.4|197280.6|197230.6|7
1729019080000|2024-10-15 19:04:40|197281.2|197231.2|197278.8|197228.8|197288.5|197238.5|197274.4|197224.4|10
1729019090000|2024-10-15 19:04:50|197286.4|197236.4|197322|197272|197335|197285|197274.5|197224.5|15
1729019100000|2024-10-15 19:05:00|197320|197270|197321.4|197271.4|197327.6|197277.6|197311.5|197261.5|15
1729019110000|2024-10-15 19:05:10|197316.1|197266.1|197321.7|197271.7|197324.2|197274.2|197315.9|197265.9|8
1729019120000|2024-10-15 19:05:20|197330.4|197280.4|197341.9|197291.9|197357.7|197307.7|197328.7|197278.7|16
1729019130000|2024-10-15 19:05:30|197350.1|197300.1|197328.7|197278.7|197350.1|197300.1|197328.7|197278.7|3
1729019140000|2024-10-15 19:05:40|197325.8|197275.8|197329|197279|197335.4|197285.4|197325.8|197275.8|9
1729019150000|2024-10-15 19:05:50|197331.3|197281.3|197321.6|197271.6|197331.3|197281.3|197318.4|197268.4|14
1729019160000|2024-10-15 19:06:00|197318.7|197268.7|197304|197254|197318.7|197268.7|197303.8|197253.8|13
1729019170000|2024-10-15 19:06:10|197309.5|197259.5|197278.7|197228.7|197309.5|197259.5|197278.7|197228.7|12
1729019180000|2024-10-15 19:06:20|197276.5|197226.5|197280|197230|197281.3|197231.3|197276.5|197226.5|9
1729019190000|2024-10-15 19:06:30|197278.5|197228.5|197276.1|197226.1|197305.6|197255.6|197276.1|197226.1|13
1729019200000|2024-10-15 19:06:40|197276.3|197226.3|197262.8|197212.8|197277.4|197227.4|197262.8|197212.8|16
1729019210000|2024-10-15 19:06:50|197265.8|197215.8|197265|197215|197265.8|197215.8|197262.9|197212.9|3
1729019220000|2024-10-15 19:07:00|197262.9|197212.9|197261.3|197211.3|197262.9|197212.9|197257.1|197207.1|5
1729019230000|2024-10-15 19:07:10|197263.5|197213.5|197263.5|197213.5|197263.5|197213.5|197263.5|197213.5|1
1729019240000|2024-10-15 19:07:20|197266.2|197216.2|197263.5|197213.5|197266.2|197216.2|197263.5|197213.5|2
1729019250000|2024-10-15 19:07:30|197266.4|197216.4|197324.8|197274.8|197324.8|197274.8|197266.2|197216.2|11
1729019260000|2024-10-15 19:07:40|197322.7|197272.7|197320.8|197270.8|197327.8|197277.8|197305.7|197255.7|13
1729019280000|2024-10-15 19:08:00|197319.4|197269.4|197316.2|197266.2|197319.4|197269.4|197314.6|197264.6|4
1729019290000|2024-10-15 19:08:10|197314.7|197264.7|197314.7|197264.7|197314.7|197264.7|197314.7|197264.7|1
1729019300000|2024-10-15 19:08:20|197316.7|197266.7|197316|197266|197320.3|197270.3|197312.4|197262.4|6
1729019320000|2024-10-15 19:08:40|197312.8|197262.8|197294.2|197244.2|197312.8|197262.8|197294.2|197244.2|2
1729019330000|2024-10-15 19:08:50|197292.5|197242.5|197293.7|197243.7|197293.7|197243.7|197292.5|197242.5|2
1729019340000|2024-10-15 19:09:00|197286.9|197236.9|197279.3|197229.3|197300|197250|197273.5|197223.5|10
1729019350000|2024-10-15 19:09:10|197279.1|197229.1|197279.5|197229.5|197284.8|197234.8|197274.6|197224.6|17
1729019360000|2024-10-15 19:09:20|197316.9|197191.9|197316.9|197191.9|197316.9|197191.9|197316.9|197191.9|1
1729019380000|2024-10-15 19:09:40|197325.2|197200.2|197316.7|197191.7|197325.2|197200.2|197316.7|197191.7|2
1729019390000|2024-10-15 19:09:50|197308.4|197183.4|197299.1|197174.1|197308.4|197183.4|197299.1|197174.1|2
1729019400000|2024-10-15 19:10:00|197305.4|197180.4|197283.2|197158.2|197305.4|197180.4|197283.2|197158.2|3
1729019410000|2024-10-15 19:10:10|197274|197149|197274|197149|197274|197149|197274|197149|1
1729019420000|2024-10-15 19:10:20|197264.5|197139.5|197171.4|197121.4|197264.5|197139.5|197168.2|197085.4|5
1729019430000|2024-10-15 19:10:30|197208.8|197083.8|197221.4|197096.4|197222.2|197097.2|197208.1|197083.1|6
1729019440000|2024-10-15 19:10:40|197217.6|197092.6|197180.8|197130.8|197217.6|197135.1|197171|197092.6|8
1729019450000|2024-10-15 19:10:50|197185.9|197135.9|197182.4|197132.4|197185.9|197135.9|197182.4|197132.4|2
1729019460000|2024-10-15 19:11:00|197171.3|197121.3|197149.9|197099.9|197182|197132|197146.8|197096.8|8
1729019470000|2024-10-15 19:11:10|197152|197102|197148.6|197098.6|197152|197102|197143.3|197093.3|9
1729019480000|2024-10-15 19:11:20|197174.6|197124.6|197176.6|197126.6|197177|197127|197171.2|197121.2|5
1729019490000|2024-10-15 19:11:30|197181.6|197131.6|197176.5|197126.5|197181.6|197131.6|197176.5|197126.5|2
1729019500000|2024-10-15 19:11:40|197181.5|197131.5|197176.2|197126.2|197181.5|197131.5|197176.2|197126.2|3
1729019510000|2024-10-15 19:11:50|197184.5|197134.5|197195.4|197145.4|197203.8|197153.8|197184.5|197134.5|7
1729019520000|2024-10-15 19:12:00|197193.4|197143.4|197177.8|197127.8|197196.2|197146.2|197177.8|197127.8|9
1729019530000|2024-10-15 19:12:10|197180.7|197130.7|197183.4|197133.4|197197.4|197147.4|197176.1|197126.1|9
1729019550000|2024-10-15 19:12:30|197181.2|197131.2|197186.1|197136.1|197189.8|197139.8|197178.2|197128.2|13
1729019560000|2024-10-15 19:12:40|197191.8|197141.8|197187.5|197137.5|197193|197143|197185.2|197135.2|8
1729019570000|2024-10-15 19:12:50|197185.8|197135.8|197188.1|197138.1|197188.1|197138.1|197181.8|197131.8|6
1729019580000|2024-10-15 19:13:00|197186|197136|197186.2|197136.2|197186.2|197136.2|197183.6|197133.6|3
1729019590000|2024-10-15 19:13:10|197183.5|197133.5|197185.3|197135.3|197214|197164|197183.5|197133.5|8
1729019600000|2024-10-15 19:13:20|197187.5|197137.5|197182.2|197132.2|197187.5|197137.5|197177.5|197127.5|13
1729019610000|2024-10-15 19:13:30|197178.3|197128.3|197187|197137|197199.8|197149.8|197178.3|197128.3|11
1729019620000|2024-10-15 19:13:40|197182.8|197132.8|197207.6|197157.6|197212.4|197162.4|197181.4|197131.4|12
1729019630000|2024-10-15 19:13:50|197223.6|197173.6|197268.8|197218.8|197272.7|197222.7|197223.6|197173.6|10
1729019640000|2024-10-15 19:14:00|197270|197220|197314.3|197264.3|197314.3|197264.3|197270|197220|9
1729019650000|2024-10-15 19:14:10|197311.2|197261.2|197273.5|197223.5|197311.2|197261.2|197271.3|197221.3|9
1729019660000|2024-10-15 19:14:20|197275.8|197225.8|197285.8|197235.8|197289.4|197239.4|197275.8|197225.8|5
1729019670000|2024-10-15 19:14:30|197294.2|197244.2|197382.5|197257.5|197382.5|197296.3|197294.2|197244.2|3
1729019680000|2024-10-15 19:14:40|197385.3|197260.3|197398.3|197273.3|197405|197280|197385.3|197260.3|5
1729019690000|2024-10-15 19:14:50|197397.9|197272.9|197417|197292|197417|197292|197397.9|197272.9|5
1729019700000|2024-10-15 19:15:00|197431.4|197306.4|197491.7|197366.7|197491.7|197366.7|197431.4|197306.4|12
1729019710000|2024-10-15 19:15:10|197487.8|197362.8|197481.3|197356.3|197493.6|197368.6|197481.3|197356.3|5
1729019720000|2024-10-15 19:15:20|197488.2|197363.2|197475.9|197350.9|197489.5|197364.5|197466.8|197341.8|9
1729019730000|2024-10-15 19:15:30|197452.7|197402.7|197437.5|197387.5|197452.7|197402.7|197431.3|197381.3|7
1729019740000|2024-10-15 19:15:40|197433.3|197383.3|197425.5|197375.5|197433.3|197383.3|197422.1|197372.1|5
1729019750000|2024-10-15 19:15:50|197413.5|197363.5|197377.3|197327.3|197413.5|197363.5|197376|197326|24
1729019760000|2024-10-15 19:16:00|197379.9|197329.9|197374.4|197324.4|197380.8|197330.8|197374.4|197324.4|12
1729019770000|2024-10-15 19:16:10|197376.8|197326.8|197376.4|197326.4|197377.6|197327.6|197376.4|197326.4|3
1729019780000|2024-10-15 19:16:20|197379|197329|197380|197330|197390.1|197340.1|197376.6|197326.6|19
1729019790000|2024-10-15 19:16:30|197382.4|197332.4|197386.8|197336.8|197388.6|197338.6|197382.4|197332.4|3
1729019800000|2024-10-15 19:16:40|197382.4|197332.4|197388.5|197338.5|197389.3|197339.3|197382.4|197332.4|7
1729019810000|2024-10-15 19:16:50|197386.8|197336.8|197375.9|197325.9|197386.8|197336.8|197373.2|197323.2|5
1729019820000|2024-10-15 19:17:00|197374.1|197324.1|197327.8|197277.8|197374.1|197324.1|197322.5|197272.5|4
1729019830000|2024-10-15 19:17:10|197337.9|197287.9|197376.7|197326.7|197379.2|197329.2|197337.9|197287.9|15
1729019840000|2024-10-15 19:17:20|197373.3|197323.3|197371.9|197321.9|197375.7|197325.7|197371.9|197321.9|4
1729019850000|2024-10-15 19:17:30|197374|197324|197348|197298|197374|197324|197347|197297|10
1729019860000|2024-10-15 19:17:40|197350.7|197300.7|197311.3|197261.3|197351.1|197301.1|197305.3|197255.3|9
1729019870000|2024-10-15 19:17:50|197314.3|197264.3|197311.3|197261.3|197314.3|197264.3|197309.1|197259.1|8
1729019880000|2024-10-15 19:18:00|197308.7|197258.7|197310.3|197260.3|197317.3|197267.3|197307.1|197257.1|11
1729019890000|2024-10-15 19:18:10|197308.1|197258.1|197310.3|197260.3|197310.4|197260.4|197308.1|197258.1|3
1729019900000|2024-10-15 19:18:20|197312.6|197262.6|197316.6|197266.6|197319.3|197269.3|197309.9|197259.9|8
1729019910000|2024-10-15 19:18:30|197313.9|197263.9|197304.8|197254.8|197316.8|197266.8|197304.8|197254.8|7
1729019920000|2024-10-15 19:18:40|197306.8|197256.8|197306.8|197256.8|197306.8|197256.8|197306.8|197256.8|1
1729019930000|2024-10-15 19:18:50|197305.1|197255.1|197342.7|197217.7|197342.7|197255.1|197305.1|197217.7|2
1729019950000|2024-10-15 19:19:10|197341.3|197216.3|197345.1|197220.1|197345.1|197220.1|197341.3|197216.3|3
1729019970000|2024-10-15 19:19:30|197340.3|197215.3|197350.8|197225.8|197364.9|197239.9|197340.3|197215.3|5
1729019980000|2024-10-15 19:19:40|197343.9|197218.9|197343.9|197218.9|197343.9|197218.9|197343.9|197218.9|1
1729020000000|2024-10-15 19:20:00|197359.5|197234.5|197293.8|197243.8|197359.5|197248.4|197293.8|197234.5|6
1729020010000|2024-10-15 19:20:10|197298.8|197248.8|197278.6|197228.6|197300.3|197250.3|197278.6|197228.6|9
1729020020000|2024-10-15 19:20:20|197275.2|197225.2|197268.8|197218.8|197275.4|197225.4|197268|197218|17
1729020030000|2024-10-15 19:20:30|197271.6|197221.6|197293.8|197243.8|197300.3|197250.3|197271.6|197221.6|12
1729020040000|2024-10-15 19:20:40|197290.9|197240.9|197301|197251|197301|197251|197289.3|197239.3|15
1729020050000|2024-10-15 19:20:50|197293.3|197243.3|197298.4|197248.4|197306.7|197256.7|197293.3|197243.3|7
1729020060000|2024-10-15 19:21:00|197296.3|197246.3|197286.3|197236.3|197305.5|197255.5|197286.3|197236.3|12
1729020070000|2024-10-15 19:21:10|197282.1|197232.1|197287.4|197237.4|197295.3|197245.3|197282.1|197232.1|4
1729020080000|2024-10-15 19:21:20|197284.6|197234.6|197269.1|197219.1|197284.6|197234.6|197269.1|197219.1|6
1729020090000|2024-10-15 19:21:30|197267.7|197217.7|197258.6|197208.6|197267.7|197217.7|197258.5|197208.5|4
1729020100000|2024-10-15 19:21:40|197241.4|197191.4|197295.4|197170.4|197295.4|197191.4|197241.4|197170.4|2
1729020120000|2024-10-15 19:22:00|197289.7|197164.7|197289.7|197164.7|197289.7|197164.7|197289.7|197164.7|1
1729020150000|2024-10-15 19:22:30|197284.5|197159.5|197286.5|197161.5|197286.5|197161.5|197284.5|197159.5|3
1729020170000|2024-10-15 19:22:50|197287|197162|197289.5|197164.5|197298.2|197173.2|197285.5|197160.5|6
1729020180000|2024-10-15 19:23:00|197285|197160|197244.1|197119.1|197285|197160|197243.4|197118.4|11
1729020190000|2024-10-15 19:23:10|197244.6|197119.6|197239.1|197114.1|197244.8|197119.8|197239.1|197114.1|7
1729020200000|2024-10-15 19:23:20|197252.7|197127.7|197275.3|197225.3|197275.3|197225.3|197242.5|197117.5|12
1729020210000|2024-10-15 19:23:30|197267.3|197217.3|197263.2|197213.2|197267.3|197217.3|197259.6|197209.6|8
1729020220000|2024-10-15 19:23:40|197258|197208|197259.6|197209.6|197262.7|197212.7|197256|197206|23
1729020230000|2024-10-15 19:23:50|197255.4|197205.4|197261.5|197211.5|197276.7|197226.7|197255.4|197205.4|14
1729020240000|2024-10-15 19:24:00|197275.8|197225.8|197282|197232|197290.1|197240.1|197275.2|197225.2|5
1729020250000|2024-10-15 19:24:10|197277.5|197227.5|197282.2|197232.2|197282.2|197232.2|197277.5|197227.5|4
1729020270000|2024-10-15 19:24:30|197282.5|197232.5|197284.5|197234.5|197284.5|197234.5|197282.5|197232.5|2
1729020290000|2024-10-15 19:24:50|197286.4|197236.4|197278.6|197228.6|197286.4|197236.4|197277.8|197227.8|5
1729020300000|2024-10-15 19:25:00|197274.7|197224.7|197258.9|197208.9|197278.2|197228.2|197250.3|197200.3|7
1729020310000|2024-10-15 19:25:10|197256.9|197206.9|197256.9|197206.9|197256.9|197206.9|197256.9|197206.9|1
1729020320000|2024-10-15 19:25:20|197259.1|197209.1|197259.1|197209.1|197259.1|197209.1|197259.1|197209.1|1
1729020330000|2024-10-15 19:25:30|197252.4|197202.4|197241.3|197191.3|197252.4|197202.4|197240.7|197190.7|3
1729020340000|2024-10-15 19:25:40|197251.4|197201.4|197242.6|197192.6|197251.4|197201.4|197242.6|197192.6|5
1729020350000|2024-10-15 19:25:50|197242.9|197192.9|197247.1|197197.1|197247.1|197197.1|197242.9|197192.9|2
1729020360000|2024-10-15 19:26:00|197245.8|197195.8|197224.8|197174.8|197248.3|197198.3|197222.9|197172.9|9
1729020370000|2024-10-15 19:26:10|197225.9|197175.9|197249.2|197199.2|197254.3|197204.3|197223.7|197173.7|7
1729020380000|2024-10-15 19:26:20|197251.9|197201.9|197264.3|197214.3|197275.6|197225.6|197248.1|197198.1|10
1729020390000|2024-10-15 19:26:30|197262.5|197212.5|197250|197200|197272.9|197222.9|197242.4|197192.4|17
1729020400000|2024-10-15 19:26:40|197260|197210|197250.9|197200.9|197260|197210|197250.4|197200.4|10
1729020410000|2024-10-15 19:26:50|197248.8|197198.8|197247.7|197197.7|197248.8|197198.8|197245.9|197195.9|3
1729020420000|2024-10-15 19:27:00|197259|197209|197237.8|197187.8|197259|197209|197237.8|197187.8|11
1729020430000|2024-10-15 19:27:10|197236.5|197186.5|197233.5|197183.5|197252.7|197202.7|197233.5|197183.5|10
1729020440000|2024-10-15 19:27:20|197235.5|197185.5|197223.6|197173.6|197235.5|197185.5|197219.5|197169.5|11
1729020450000|2024-10-15 19:27:30|197219.8|197169.8|197216.1|197166.1|197223|197173|197216.1|197166.1|18
1729020460000|2024-10-15 19:27:40|197217.4|197167.4|197215.6|197165.6|197217.4|197167.4|197215.6|197165.6|2
1729020470000|2024-10-15 19:27:50|197209.1|197159.1|197213.6|197163.6|197219.7|197169.7|197186.6|197136.6|6
1729020480000|2024-10-15 19:28:00|197226.6|197176.6|197234.3|197184.3|197244|197194|197220.4|197170.4|17
1729020490000|2024-10-15 19:28:10|197233.1|197183.1|197215.3|197165.3|197233.1|197183.1|197214.5|197164.5|7
1729020520000|2024-10-15 19:28:40|197226|197176|197212.7|197162.7|197226|197176|197210.9|197160.9|8
1729020530000|2024-10-15 19:28:50|197215.3|197165.3|197210.1|197160.1|197216.9|197166.9|197208.3|197158.3|4
1729020540000|2024-10-15 19:29:00|197208|197158|197208|197158|197209.4|197159.4|197208|197158|3
1729020550000|2024-10-15 19:29:10|197246.7|197121.7|197242.9|197117.9|197246.7|197121.7|197242.9|197117.9|2
1729020560000|2024-10-15 19:29:20|197244.5|197119.5|197204.6|197079.6|197244.7|197119.7|197204.6|197079.6|6
1729020570000|2024-10-15 19:29:30|197203.8|197078.8|197213.1|197088.1|197213.1|197088.1|197203.8|197078.8|2
1729020580000|2024-10-15 19:29:40|197196.5|197146.5|197194|197144|197201.8|197151.8|197186.8|197136.8|12
1729020590000|2024-10-15 19:29:50|197189.6|197139.6|197260.5|197210.5|197277.9|197227.9|197184.8|197134.8|29
1729020600000|2024-10-15 19:30:00|197266.9|197216.9|197249.7|197199.7|197266.9|197216.9|197242.5|197192.5|10
1729020610000|2024-10-15 19:30:10|197248.9|197198.9|197248.9|197198.9|197248.9|197198.9|197248.9|197198.9|1
1729020620000|2024-10-15 19:30:20|197251.2|197201.2|197287.5|197237.5|197293.2|197243.2|197251.2|197201.2|11
1729020630000|2024-10-15 19:30:30|197298.8|197248.8|197294.6|197244.6|197298.8|197248.8|197294.6|197244.6|2
1729020640000|2024-10-15 19:30:40|197298|197248|197300|197250|197305.8|197255.8|197288.7|197238.7|7
1729020650000|2024-10-15 19:30:50|197291.1|197241.1|197298.3|197248.3|197302.6|197252.6|197289.5|197239.5|7
1729020660000|2024-10-15 19:31:00|197301.5|197251.5|197293|197243|197301.5|197251.5|197292.5|197242.5|18
1729020670000|2024-10-15 19:31:10|197296.1|197246.1|197329.9|197279.9|197334.2|197284.2|197289.1|197239.1|17
1729020680000|2024-10-15 19:31:20|197332.2|197282.2|197273.7|197223.7|197332.2|197282.2|197273.5|197223.5|8
1729020690000|2024-10-15 19:31:30|197277.7|197227.7|197268.8|197218.8|197288.3|197238.3|197254.5|197204.5|12
1729020700000|2024-10-15 19:31:40|197266.6|197216.6|197267.8|197217.8|197267.8|197217.8|197263.2|197213.2|7
1729020710000|2024-10-15 19:31:50|197271|197221|197248.8|197198.8|197271|197221|197248.8|197198.8|3
1729020720000|2024-10-15 19:32:00|197252.4|197202.4|197214.7|197164.7|197252.4|197202.4|197213.1|197163.1|14
1729020730000|2024-10-15 19:32:10|197217|197167|197217.4|197167.4|197219.7|197169.7|197214.2|197164.2|9
1729020740000|2024-10-15 19:32:20|197226.1|197176.1|197242.6|197192.6|197254.1|197204.1|197226.1|197176.1|25
1729020750000|2024-10-15 19:32:30|197244.7|197194.7|197243.8|197193.8|197255.7|197205.7|197243.1|197193.1|27
1729020760000|2024-10-15 19:32:40|197246.7|197196.7|197262.9|197212.9|197268.2|197218.2|197243.9|197193.9|15
1729020780000|2024-10-15 19:33:00|197265.6|197215.6|197289.1|197239.1|197295.3|197245.3|197265.6|197215.6|4
1729020790000|2024-10-15 19:33:10|197286.7|197236.7|197335.7|197285.7|197335.7|197285.7|197286.7|197236.7|13
1729020800000|2024-10-15 19:33:20|197333.2|197283.2|197334.9|197284.9|197352.1|197302.1|197333.2|197283.2|24
1729020810000|2024-10-15 19:33:30|197333.2|197283.2|197328.6|197278.6|197336.9|197286.9|197328.6|197278.6|5
1729020820000|2024-10-15 19:33:40|197330.8|197280.8|197331.8|197281.8|197334.2|197284.2|197329.9|197279.9|4
1729020840000|2024-10-15 19:34:00|197334.8|197284.8|197340|197290|197345.9|197295.9|197334.8|197284.8|11
1729020850000|2024-10-15 19:34:10|197340.1|197290.1|197333.7|197283.7|197340.1|197290.1|197331.3|197281.3|3
1729020860000|2024-10-15 19:34:20|197335.9|197285.9|197335.9|197285.9|197335.9|197285.9|197335.9|197285.9|1
1729020870000|2024-10-15 19:34:30|197333.9|197283.9|197323.2|197273.2|197333.9|197283.9|197323.2|197273.2|4
1729020890000|2024-10-15 19:34:50|197335.3|197285.3|197328.1|197278.1|197335.3|197285.3|197325.5|197275.5|5
1729020900000|2024-10-15 19:35:00|197330.4|197280.4|197335.3|197285.3|197343.6|197293.6|197330.4|197280.4|4
1729020910000|2024-10-15 19:35:10|197337.7|197287.7|197324.4|197274.4|197365|197315|197324.2|197274.2|8
1729020920000|2024-10-15 19:35:20|197326.5|197276.5|197336.3|197286.3|197351.6|197301.6|197323.8|197273.8|10
1729020930000|2024-10-15 19:35:30|197333|197283|197336.2|197286.2|197342|197292|197332.5|197282.5|7
1729020940000|2024-10-15 19:35:40|197339.9|197289.9|197335.8|197285.8|197339.9|197289.9|197335.8|197285.8|13
1729020950000|2024-10-15 19:35:50|197338.6|197288.6|197325.9|197275.9|197338.6|197288.6|197325.9|197275.9|5
1729020960000|2024-10-15 19:36:00|197323.2|197273.2|197281.5|197231.5|197324.9|197274.9|197281.5|197231.5|11
1729020970000|2024-10-15 19:36:10|197278|197228|197297.9|197247.9|197315.7|197265.7|197278|197228|10
1729020980000|2024-10-15 19:36:20|197292.3|197242.3|197291.7|197241.7|197298.2|197248.2|197282.7|197232.7|7
1729020990000|2024-10-15 19:36:30|197304.7|197254.7|197298.5|197248.5|197311.7|197261.7|197298.5|197248.5|8
1729021000000|2024-10-15 19:36:40|197307.4|197257.4|197297.4|197247.4|197307.4|197257.4|197294.3|197244.3|4
1729021010000|2024-10-15 19:36:50|197302.1|197252.1|197295.6|197245.6|197308.5|197258.5|197292.5|197242.5|5
1729021020000|2024-10-15 19:37:00|197292.2|197242.2|197275.5|197225.5|197292.2|197242.2|197264.6|197214.6|20
1729021030000|2024-10-15 19:37:10|197284.5|197234.5|197268.8|197218.8|197290|197240|197268.8|197218.8|19
1729021040000|2024-10-15 19:37:20|197276|197226|197268.8|197218.8|197276.3|197226.3|197268.8|197218.8|3
1729021060000|2024-10-15 19:37:40|197271.6|197221.6|197271.6|197221.6|197271.6|197221.6|197271.6|197221.6|1
1729021080000|2024-10-15 19:38:00|197269.2|197219.2|197270.4|197220.4|197270.4|197220.4|197266.3|197216.3|3
1729021090000|2024-10-15 19:38:10|197273.6|197223.6|197276.4|197226.4|197276.4|197226.4|197271.8|197221.8|5
1729021100000|2024-10-15 19:38:20|197273.2|197223.2|197231.8|197181.8|197273.2|197223.2|197221.7|197171.7|12
1729021110000|2024-10-15 19:38:30|197229.7|197179.7|197195.5|197145.5|197229.7|197179.7|197195.5|197145.5|9
1729021120000|2024-10-15 19:38:40|197196.4|197146.4|197207.6|197157.6|197216.1|197166.1|197196.4|197146.4|5
1729021130000|2024-10-15 19:38:50|197212.8|197162.8|197194.7|197144.7|197215.9|197165.9|197194.7|197144.7|4
1729021140000|2024-10-15 19:39:00|197208|197158|197204.3|197154.3|197208.4|197158.4|197196.1|197146.1|15
1729021150000|2024-10-15 19:39:10|197199.4|197149.4|197194.2|197144.2|197210.5|197160.5|197194.2|197144.2|12
1729021160000|2024-10-15 19:39:20|197195.7|197145.7|197198.2|197148.2|197198.2|197148.2|197195.7|197145.7|2
1729021170000|2024-10-15 19:39:30|197193.9|197143.9|197193.4|197143.4|197193.9|197143.9|197190.1|197140.1|3
1729021190000|2024-10-15 19:39:50|197189|197139|197193.7|197143.7|197193.7|197143.7|197189|197139|3
1729021210000|2024-10-15 19:40:10|197182.6|197132.6|197159.4|197109.4|197182.6|197132.6|197113.5|197063.5|16
1729021220000|2024-10-15 19:40:20|197164.8|197114.8|197156.7|197106.7|197164.8|197114.8|197155.7|197105.7|12
1729021230000|2024-10-15 19:40:30|197158.8|197108.8|197159|197109|197164.2|197114.2|197156.8|197106.8|23
1729021240000|2024-10-15 19:40:40|197156.5|197106.5|197172.4|197122.4|197182.1|197132.1|197151|197101|16
1729021260000|2024-10-15 19:41:00|197177.4|197127.4|197174.8|197124.8|197187.8|197137.8|197173.9|197123.9|7
1729021270000|2024-10-15 19:41:10|197184.6|197134.6|197176.7|197126.7|197186.7|197136.7|197174.8|197124.8|16
1729021280000|2024-10-15 19:41:20|197176|197126|197173.1|197123.1|197186.7|197136.7|197173.1|197123.1|19
1729021290000|2024-10-15 19:41:30|197172.2|197122.2|197239.8|197189.8|197241.6|197191.6|197172.2|197122.2|12
1729021300000|2024-10-15 19:41:40|197237.9|197187.9|197275|197150|197281.7|197187.9|197235.8|197142.8|6
1729021310000|2024-10-15 19:41:50|197269.4|197144.4|197269.4|197144.4|197269.4|197144.4|197269.4|197144.4|1
1729021320000|2024-10-15 19:42:00|197275.2|197150.2|197299.9|197174.9|197307.1|197182.1|197275.2|197150.2|16
1729021330000|2024-10-15 19:42:10|197290.1|197165.1|197290.5|197165.5|197300.4|197175.4|197287.6|197162.6|26
1729021340000|2024-10-15 19:42:20|197286.4|197161.4|197193.8|197143.8|197300.2|197191.7|197186.6|197136.6|23
1729021350000|2024-10-15 19:42:30|197190.3|197140.3|197177.5|197127.5|197190.3|197140.3|197174.9|197124.9|8
1729021360000|2024-10-15 19:42:40|197182.1|197132.1|197198.2|197148.2|197208.3|197158.3|197178.6|197128.6|11
1729021370000|2024-10-15 19:42:50|197201.3|197151.3|197201.3|197151.3|197201.3|197151.3|197201.3|197151.3|1
1729021380000|2024-10-15 19:43:00|197211.5|197161.5|197199.2|197149.2|197211.5|197161.5|197196.7|197146.7|5
1729021390000|2024-10-15 19:43:10|197197.6|197147.6|197208.2|197158.2|197214.7|197164.7|197197.6|197147.6|7
1729021400000|2024-10-15 19:43:20|197205.5|197155.5|197205.5|197155.5|197205.5|197155.5|197205.5|197155.5|1
1729021410000|2024-10-15 19:43:30|197203.3|197153.3|197202.2|197152.2|197212.1|197162.1|197202.2|197152.2|3
1729021420000|2024-10-15 19:43:40|197198.8|197148.8|197182.8|197132.8|197198.8|197148.8|197179.7|197129.7|5
1729021430000|2024-10-15 19:43:50|197193.1|197143.1|197177.6|197127.6|197193.1|197143.1|197173.7|197123.7|14
1729021440000|2024-10-15 19:44:00|197173.9|197123.9|197170.2|197120.2|197180.4|197130.4|197168.9|197118.9|10
1729021460000|2024-10-15 19:44:20|197182|197132|197174.7|197124.7|197182.1|197132.1|197174.7|197124.7|6
1729021470000|2024-10-15 19:44:30|197178.2|197128.2|197185.3|197135.3|197192.8|197142.8|197178.2|197128.2|12
1729021480000|2024-10-15 19:44:40|197181.1|197131.1|197177.4|197127.4|197181.1|197131.1|197171.3|197121.3|15
1729021490000|2024-10-15 19:44:50|197174.1|197124.1|197170.9|197120.9|197174.1|197124.1|197163.2|197113.2|9
1729021500000|2024-10-15 19:45:00|197170.8|197120.8|197185.1|197135.1|197185.1|197135.1|197170.8|197120.8|7
1729021510000|2024-10-15 19:45:10|197189.2|197139.2|197184.6|197134.6|197194.4|197144.4|197184.6|197134.6|4
1729021520000|2024-10-15 19:45:20|197180.2|197130.2|197166.5|197116.5|197180.2|197130.2|197164.4|197114.4|5
1729021530000|2024-10-15 19:45:30|197164.2|197114.2|197167.1|197117.1|197169.8|197119.8|197164.2|197114.2|4
1729021540000|2024-10-15 19:45:40|197173|197123|197170.7|197120.7|197179.3|197129.3|197168|197118|9
1729021550000|2024-10-15 19:45:50|197178|197128|197171.7|197121.7|197178|197128|197171.7|197121.7|4
1729021560000|2024-10-15 19:46:00|197180.5|197130.5|197176.8|197126.8|197180.5|197130.5|197172.2|197122.2|5
1729021570000|2024-10-15 19:46:10|197173.3|197123.3|197172|197122|197176.8|197126.8|197170.9|197120.9|4
1729021580000|2024-10-15 19:46:20|197177|197127|197172.6|197122.6|197177|197127|197172|197122|6
1729021590000|2024-10-15 19:46:30|197177.2|197127.2|197185.6|197135.6|197196.6|197146.6|197177.2|197127.2|4
1729021600000|2024-10-15 19:46:40|197183.4|197133.4|197146.4|197096.4|197183.4|197133.4|197140.8|197090.8|9
1729021610000|2024-10-15 19:46:50|197142.1|197092.1|197146.1|197096.1|197146.7|197096.7|197141.1|197091.1|7
1729021640000|2024-10-15 19:47:20|197140.8|197090.8|197148.2|197098.2|197148.2|197098.2|197140.8|197090.8|6
1729021650000|2024-10-15 19:47:30|197150.3|197100.3|197094.7|197044.7|197150.3|197100.3|197094.7|197044.7|14
1729021660000|2024-10-15 19:47:40|197096.5|197046.5|197102.1|197052.1|197102.1|197052.1|197092.1|197042.1|4
1729021670000|2024-10-15 19:47:50|197092.2|197042.2|197096.5|197046.5|197104.4|197054.4|197092.2|197042.2|4
1729021680000|2024-10-15 19:48:00|197109.9|197059.9|197088.5|197038.5|197111.6|197061.6|197086.3|197036.3|15
1729021690000|2024-10-15 19:48:10|197091|197041|197103.5|197053.5|197106.5|197056.5|197088.8|197038.8|5
1729021700000|2024-10-15 19:48:20|197100.4|197050.4|197067.3|197017.3|197100.4|197050.4|197058.8|197008.8|13
1729021710000|2024-10-15 19:48:30|197058.8|197008.8|197065|197015|197070.8|197020.8|197058.8|197008.8|5
1729021720000|2024-10-15 19:48:40|197069.9|197019.9|197056.8|197006.8|197069.9|197019.9|197055.6|197005.6|11
1729021730000|2024-10-15 19:48:50|197051.8|197001.8|197072.2|197022.2|197072.2|197022.2|197051.6|197001.6|10
1729021740000|2024-10-15 19:49:00|197064.5|197014.5|197057.8|197007.8|197064.5|197014.5|197057.8|197007.8|10
1729021750000|2024-10-15 19:49:10|197055|197005|197052.6|197002.6|197055|197005|197052.6|197002.6|4
1729021760000|2024-10-15 19:49:20|197054.2|197004.2|197048.5|196998.5|197054.2|197004.2|197048.5|196998.5|3
1729021770000|2024-10-15 19:49:30|197061.4|197011.4|197092.1|197042.1|197104.3|197054.3|197061.4|197011.4|7
1729021780000|2024-10-15 19:49:40|197100.9|197050.9|197119.7|197069.7|197124.4|197074.4|197100.9|197050.9|13
1729021790000|2024-10-15 19:49:50|197117.8|197067.8|197115.2|197065.2|197122.2|197072.2|197115.2|197065.2|22
1729021800000|2024-10-15 19:50:00|197105.1|197055.1|197114|197064|197120.8|197070.8|197102.3|197052.3|8
1729021810000|2024-10-15 19:50:10|197118.6|197068.6|197101.4|197051.4|197118.6|197068.6|197096|197046|18
1729021820000|2024-10-15 19:50:20|197099.7|197049.7|197097.1|197047.1|197109.7|197059.7|197094.8|197044.8|8
1729021830000|2024-10-15 19:50:30|197099.5|197049.5|197099.1|197049.1|197099.5|197049.5|197097.4|197047.4|3
1729021840000|2024-10-15 19:50:40|197104.9|197054.9|197098|197048|197104.9|197054.9|197098|197048|2
1729021850000|2024-10-15 19:50:50|197105|197055|197111.7|197061.7|197114.8|197064.8|197101.7|197051.7|11
1729021860000|2024-10-15 19:51:00|197120.4|197070.4|197099.8|197049.8|197122|197072|197099|197049|14
1729021870000|2024-10-15 19:51:10|197106.7|197056.7|197101.6|197051.6|197106.7|197056.7|197099.1|197049.1|12
1729021880000|2024-10-15 19:51:20|197109|197059|197122.1|197072.1|197122.1|197072.1|197096.6|197046.6|14
1729021890000|2024-10-15 19:51:30|197127.4|197077.4|197148.1|197023.1|197159|197077.4|197116.1|197008.9|13
1729021900000|2024-10-15 19:51:40|197153.3|197028.3|197148.4|197023.4|197153.3|197028.3|197148.4|197023.4|4
1729021910000|2024-10-15 19:51:50|197143.4|197018.4|197143.7|197018.7|197143.7|197018.7|197139.3|197014.3|3
1729021920000|2024-10-15 19:52:00|197152.1|197027.1|197146.7|197021.7|197152.1|197027.1|197146.7|197021.7|2
1729021930000|2024-10-15 19:52:10|197141.9|197016.9|197146.2|197021.2|197146.2|197021.2|197141.9|197016.9|2
1729021960000|2024-10-15 19:52:40|197170|196973|197169|196972|197170|196973|197169|196972|2
1729021970000|2024-10-15 19:52:50|197136|197011|197065|197015|197136|197017.8|197057.8|197007.8|9
1729021980000|2024-10-15 19:53:00|197061.7|197011.7|197056.3|197006.3|197061.7|197011.7|197055.4|197005.4|9
1729022000000|2024-10-15 19:53:20|197054.4|197004.4|197053|197003|197060.4|197010.4|197046.4|196996.4|8
1729022010000|2024-10-15 19:53:30|197049.9|196999.9|197084.8|196959.8|197084.8|196999.9|197047.9|196959.8|3
1729022020000|2024-10-15 19:53:40|197074.3|196949.3|197076.2|196951.2|197081.5|196956.5|197074.3|196949.3|3
1729022030000|2024-10-15 19:53:50|197085.2|196960.2|197085.2|196960.2|197085.2|196960.2|197085.2|196960.2|1
1729022040000|2024-10-15 19:54:00|197080.4|196955.4|197080.4|196955.4|197080.4|196955.4|197080.4|196955.4|1
1729022050000|2024-10-15 19:54:10|197074.8|196949.8|197083.8|196958.8|197083.8|196958.8|197074.8|196949.8|2
1729022060000|2024-10-15 19:54:20|197088.7|196963.7|197084.4|196959.4|197089.1|196964.1|197074.4|196949.4|6
1729022070000|2024-10-15 19:54:30|197085.6|196960.6|197092.8|196967.8|197101.8|196976.8|197085.6|196960.6|7
1729022080000|2024-10-15 19:54:40|197097.8|196972.8|197086.5|196961.5|197097.8|196972.8|197086.2|196961.2|5
1729022090000|2024-10-15 19:54:50|197095.1|196970.1|197078|197028|197101.9|197034.5|197076|196962.8|8
1729022100000|2024-10-15 19:55:00|197129.8|197079.8|197159.4|197034.4|197188.4|197124.6|197129.8|197034.4|18
1729022110000|2024-10-15 19:55:10|197165.1|197040.1|197185.2|197060.2|197185.2|197060.2|197159|197034|4
1729022120000|2024-10-15 19:55:20|197190.6|197065.6|197188|197063|197190.6|197065.6|197180.6|197055.6|9
1729022130000|2024-10-15 19:55:30|197180.1|197055.1|197187|197062|197189.1|197064.1|197179.9|197054.9|4
1729022140000|2024-10-15 19:55:40|197182.6|197057.6|197187.5|197062.5|197187.5|197062.5|197179.9|197054.9|3
1729022150000|2024-10-15 19:55:50|197193.3|197068.3|197199.2|197074.2|197199.2|197074.2|197193.3|197068.3|5
1729022160000|2024-10-15 19:56:00|197204.3|197079.3|197180.3|197055.3|197204.3|197079.3|197178.4|197053.4|3
1729022170000|2024-10-15 19:56:10|197184.2|197059.2|197187.1|197062.1|197188.9|197063.9|197177.8|197052.8|6
1729022180000|2024-10-15 19:56:20|197146.2|197096.2|197134.6|197084.6|197146.2|197096.2|197134.6|197084.6|3
1729022190000|2024-10-15 19:56:30|197131.6|197081.6|197141.7|197091.7|197141.7|197091.7|197118.6|197068.6|9
1729022200000|2024-10-15 19:56:40|197130.8|197080.8|197119.6|197069.6|197130.8|197080.8|197117.3|197067.3|5
1729022210000|2024-10-15 19:56:50|197126.7|197076.7|197118.9|197068.9|197128.3|197078.3|197118.9|197068.9|4
1729022220000|2024-10-15 19:57:00|197123.4|197073.4|197097.7|197047.7|197123.4|197073.4|197094|197044|11
1729022230000|2024-10-15 19:57:10|197105.9|197055.9|197104.8|197054.8|197105.9|197055.9|197099.1|197049.1|3
1729022240000|2024-10-15 19:57:20|197102.5|197052.5|197105.7|196980.7|197109.1|197052.5|197092.4|196967.4|7
1729022250000|2024-10-15 19:57:30|197098.5|196973.5|197094.7|196969.7|197098.5|196973.5|197094.7|196969.7|2
1729022260000|2024-10-15 19:57:40|197103.7|196978.7|197105.7|196980.7|197105.7|196980.7|197099.6|196974.6|5
1729022270000|2024-10-15 19:57:50|197113.5|196988.5|197090.9|196965.9|197113.5|196988.5|197090.9|196965.9|14
1729022280000|2024-10-15 19:58:00|197100.4|196975.4|197091.7|196966.7|197101.5|196976.5|197090.3|196965.3|6
1729022290000|2024-10-15 19:58:10|197099.1|196974.1|197053.9|197003.9|197099.4|197003.9|197053.8|196966.3|6
1729022300000|2024-10-15 19:58:20|197055.3|197005.3|197057.2|197007.2|197064.9|197014.9|197055.3|197005.3|5
1729022310000|2024-10-15 19:58:30|197051.9|197001.9|197055.1|197005.1|197062.5|197012.5|197050.9|197000.9|8
1729022320000|2024-10-15 19:58:40|197063.3|197013.3|197053.9|197003.9|197063.3|197013.3|197050.6|197000.6|17
1729022330000|2024-10-15 19:58:50|197054.8|197004.8|197054.5|197004.5|197063.2|197013.2|197053.5|197003.5|9
1729022340000|2024-10-15 19:59:00|197062.3|197012.3|197047.1|196997.1|197062.3|197012.3|197038.5|196988.5|17
1729022350000|2024-10-15 19:59:10|197041|196991|197020.4|196970.4|197048.4|196998.4|197017.4|196967.4|26
1729022360000|2024-10-15 19:59:20|197023.8|196973.8|197082.1|196957.1|197089.4|196977.7|197014.9|196950.5|18
1729022370000|2024-10-15 19:59:30|197089.8|196964.8|197104.1|196979.1|197104.2|196979.2|197078.7|196953.7|12
1729022380000|2024-10-15 19:59:40|197109.6|196984.6|197099.7|196974.7|197109.6|196984.6|197099.7|196974.7|4
1729022390000|2024-10-15 19:59:50|197105.6|196980.6|197088.1|196963.1|197105.6|196980.6|197088.1|196963.1|7
1729022400000|2024-10-15 20:00:00|197097.7|196972.7|197031.9|196981.9|197119.3|196994.3|197027.4|196932.9|13
1729022410000|2024-10-15 20:00:10|197027.3|196977.3|197010.2|196960.2|197027.3|196977.3|197009.4|196959.4|22
1729022420000|2024-10-15 20:00:20|197014.2|196964.2|197017.2|196967.2|197017.2|196967.2|197011.3|196961.3|3
1729022430000|2024-10-15 20:00:30|197020.8|196970.8|197026.8|196976.8|197033.9|196983.9|197010|196960|17
1729022440000|2024-10-15 20:00:40|197021.6|196971.6|197010.8|196960.8|197025.6|196975.6|197010.7|196960.7|14
1729022450000|2024-10-15 20:00:50|197004.5|196954.5|196986.1|196936.1|197004.5|196954.5|196986.1|196936.1|12
1729022460000|2024-10-15 20:01:00|196982.9|196932.9|196980.9|196930.9|196990.8|196940.8|196980.9|196930.9|9
1729022470000|2024-10-15 20:01:10|196979.6|196929.6|196979.5|196929.5|196982.5|196932.5|196979.5|196929.5|3
1729022480000|2024-10-15 20:01:20|196996.9|196946.9|197015.1|196965.1|197048.3|196998.3|196996.9|196946.9|31
1729022490000|2024-10-15 20:01:30|197017.6|196967.6|197021|196971|197027.8|196977.8|197017.3|196967.3|25
1729022500000|2024-10-15 20:01:40|197021.8|196971.8|197025.9|196975.9|197027.6|196977.6|197019.7|196969.7|9
1729022510000|2024-10-15 20:01:50|197026.7|196976.7|197026.7|196976.7|197026.7|196976.7|197026.7|196976.7|1
1729022520000|2024-10-15 20:02:00|197028.5|196978.5|197018.9|196968.9|197028.5|196978.5|197015.9|196965.9|20
1729022530000|2024-10-15 20:02:10|197021.4|196971.4|197015.3|196965.3|197022.8|196972.8|197009.3|196959.3|22
1729022540000|2024-10-15 20:02:20|197016.9|196966.9|197016.3|196966.3|197019|196969|197016.3|196966.3|3
1729022550000|2024-10-15 20:02:30|197014.6|196964.6|197013.6|196963.6|197014.6|196964.6|197013.6|196963.6|2
1729022560000|2024-10-15 20:02:40|197015.5|196965.5|197020.4|196970.4|197027.1|196977.1|197015.5|196965.5|14
1729022570000|2024-10-15 20:02:50|197022.9|196972.9|197016.8|196966.8|197022.9|196972.9|197016.7|196966.7|20
1729022580000|2024-10-15 20:03:00|197020.5|196970.5|197016.3|196966.3|197029.7|196979.7|197015.4|196965.4|25
1729022590000|2024-10-15 20:03:10|197018.5|196968.5|197013.8|196963.8|197030.5|196980.5|197013.8|196963.8|12
1729022600000|2024-10-15 20:03:20|197020|196970|197014.9|196964.9|197020.8|196970.8|197013.7|196963.7|15
1729022610000|2024-10-15 20:03:30|197016.9|196966.9|197015.2|196965.2|197017.3|196967.3|197011.8|196961.8|5
1729022620000|2024-10-15 20:03:40|197009.8|196959.8|197016.7|196966.7|197016.7|196966.7|197009.8|196959.8|7
1729022630000|2024-10-15 20:03:50|197020.4|196970.4|197059.2|196934.2|197065.1|196970.4|197017.9|196930.4|6
1729022640000|2024-10-15 20:04:00|197084.9|196959.9|197090.8|196965.8|197097.5|196972.5|197084.9|196959.9|3
1729022650000|2024-10-15 20:04:10|197097.9|196972.9|197097.9|196972.9|197097.9|196972.9|197087.7|196962.7|3
1729022660000|2024-10-15 20:04:20|197090.4|196965.4|197109.8|196984.8|197110.3|196985.3|197090.4|196965.4|5
1729022670000|2024-10-15 20:04:30|197117.2|196992.2|197101|197051|197172.6|197053.6|197093.5|196992.2|18
1729022680000|2024-10-15 20:04:40|197093.8|197043.8|197095.4|197045.4|197099.9|197049.9|197089.6|197039.6|11
1729022690000|2024-10-15 20:04:50|197097.6|197047.6|197130.3|197005.3|197130.3|197047.6|197094.4|197005.3|3
1729022700000|2024-10-15 20:05:00|197140.3|197015.3|197132.6|197007.6|197144.8|197019.8|197126.9|197001.9|8
1729022710000|2024-10-15 20:05:10|197092.9|197042.9|197098|197048|197098|197048|197092.9|197042.9|2
1729022730000|2024-10-15 20:05:30|197109.1|197059.1|197100.7|197050.7|197114.4|197064.4|197093.1|197043.1|28
1729022740000|2024-10-15 20:05:40|197097.1|197047.1|197104.8|197054.8|197113.3|197063.3|197092.2|197042.2|39
1729022750000|2024-10-15 20:05:50|197102.8|197052.8|197089.9|197039.9|197112.3|197062.3|197089.9|197039.9|23
1729022760000|2024-10-15 20:06:00|197094.5|197044.5|197055.5|197005.5|197094.5|197044.5|197052.9|197002.9|10
1729022770000|2024-10-15 20:06:10|197056.7|197006.7|197056.7|197006.7|197056.7|197006.7|197056.7|197006.7|1
1729022780000|2024-10-15 20:06:20|197071.4|197021.4|197054.7|197004.7|197071.4|197021.4|197053.8|197003.8|10
1729022790000|2024-10-15 20:06:30|197052|197002|197050.3|197000.3|197057.9|197007.9|197044.9|196994.9|6
1729022800000|2024-10-15 20:06:40|197054|197004|197069.5|197019.5|197071.2|197021.2|197045.9|196995.9|9
1729022810000|2024-10-15 20:06:50|197067.4|197017.4|197067.4|197017.4|197067.4|197017.4|197067.4|197017.4|1
1729022820000|2024-10-15 20:07:00|197069.6|197019.6|197068.4|197018.4|197069.6|197019.6|197068.4|197018.4|2
1729022830000|2024-10-15 20:07:10|197057.3|197007.3|196990.9|196940.9|197057.3|197007.3|196986.9|196936.9|13
1729022840000|2024-10-15 20:07:20|196986.9|196936.9|197006.2|196956.2|197015.2|196965.2|196986.9|196936.9|7
1729022850000|2024-10-15 20:07:30|196996.3|196946.3|197006.4|196956.4|197025.8|196975.8|196996.3|196946.3|9
1729022860000|2024-10-15 20:07:40|197004.4|196954.4|197007.7|196957.7|197007.7|196957.7|197004.4|196954.4|2
1729022880000|2024-10-15 20:08:00|197019.1|196969.1|197054.7|197004.7|197059.1|197009.1|197004.1|196954.1|6
1729022890000|2024-10-15 20:08:10|197057.8|197007.8|197057.8|197007.8|197057.8|197007.8|197057.8|197007.8|1
1729022900000|2024-10-15 20:08:20|197061.9|197011.9|197055.4|197005.4|197061.9|197011.9|197055.4|197005.4|3
1729022930000|2024-10-15 20:08:50|197189.5|196879.5|197189.5|196879.5|197190.5|196880.5|197189.5|196879.5|3
1729022940000|2024-10-15 20:09:00|197059|197009|197063.1|197013.1|197063.1|197013.1|197059|197009|2
1729022950000|2024-10-15 20:09:10|197065.9|197015.9|197103.2|197053.2|197125.7|197075.7|197065.9|197015.9|12
1729022960000|2024-10-15 20:09:20|197099.8|197049.8|197103.2|197053.2|197103.2|197053.2|197099.8|197049.8|2
1729022990000|2024-10-15 20:09:50|197193|196958|197102.3|197052.3|197193|197052.5|197098.8|196958|4
1729023000000|2024-10-15 20:10:00|197106.9|197056.9|197101.4|197051.4|197106.9|197056.9|197098.4|197048.4|3
1729023010000|2024-10-15 20:10:10|197095.4|197045.4|197103.9|197053.9|197115.4|197065.4|197095.4|197045.4|23
1729023020000|2024-10-15 20:10:20|197108.4|197058.4|197095.1|197045.1|197108.4|197058.4|197091.3|197041.3|7
1729023030000|2024-10-15 20:10:30|197097.8|197047.8|197100.4|197050.4|197100.4|197050.4|197089.4|197039.4|10
1729023040000|2024-10-15 20:10:40|197096.8|197046.8|197096.4|197046.4|197096.8|197046.8|197093.3|197043.3|15
1729023050000|2024-10-15 20:10:50|197093.6|197043.6|197100.3|197050.3|197103.3|197053.3|197090.9|197040.9|11
1729023060000|2024-10-15 20:11:00|197104.1|197054.1|197103.6|197053.6|197125.5|197075.5|197096.9|197046.9|34
1729023070000|2024-10-15 20:11:10|197098.4|197048.4|197100.1|197050.1|197112.9|197062.9|197089.9|197039.9|35
1729023080000|2024-10-15 20:11:20|197103.8|197053.8|197100.1|197050.1|197106.2|197056.2|197097.8|197047.8|35
1729023090000|2024-10-15 20:11:30|197103|197053|197103.6|197053.6|197106.5|197056.5|197096.9|197046.9|35
1729023100000|2024-10-15 20:11:40|197097|197047|197099|197049|197111.1|197061.1|197096.9|197046.9|31
1729023110000|2024-10-15 20:11:50|197105.9|197055.9|197098.6|197048.6|197106.9|197056.9|197096.9|197046.9|21
1729023120000|2024-10-15 20:12:00|197108.5|197058.5|197114.3|197064.3|197114.3|197064.3|197094.1|197044.1|16
1729023130000|2024-10-15 20:12:10|197109.7|197059.7|197106|197056|197112.5|197062.5|197106|197056|16
1729023140000|2024-10-15 20:12:20|197109.7|197059.7|197110.3|197060.3|197112.3|197062.3|197106.1|197056.1|14
1729023150000|2024-10-15 20:12:30|197108.3|197058.3|197108.3|197058.3|197108.3|197058.3|197108.3|197058.3|1
1729023170000|2024-10-15 20:12:50|197110.8|197060.8|197110.8|197060.8|197110.8|197060.8|197110.8|197060.8|1
1729023180000|2024-10-15 20:13:00|197116.8|197066.8|197107|197057|197116.8|197066.8|197107|197057|3
1729023200000|2024-10-15 20:13:20|197110.5|197060.5|197107.2|197057.2|197111.5|197061.5|197103.8|197053.8|8
1729023210000|2024-10-15 20:13:30|197104.1|197054.1|197106.8|197056.8|197106.8|197056.8|197104|197054|9
1729023220000|2024-10-15 20:13:40|197104.1|197054.1|197103.1|197053.1|197104.4|197054.4|197102|197052|8
1729023240000|2024-10-15 20:14:00|197111.3|197061.3|197183.6|197133.6|197185|197135|197110.1|197060.1|24
1729023250000|2024-10-15 20:14:10|197175.5|197125.5|197183.1|197133.1|197183.1|197133.1|197175.5|197125.5|4
1729023260000|2024-10-15 20:14:20|197175.9|197125.9|197184.5|197134.5|197184.5|197134.5|197175.9|197125.9|3
1729023270000|2024-10-15 20:14:30|197181.1|197131.1|197181.1|197131.1|197181.1|197131.1|197181.1|197131.1|1
1729023280000|2024-10-15 20:14:40|197173.8|197123.8|197182.5|197132.5|197185.3|197135.3|197173.8|197123.8|7
1729023290000|2024-10-15 20:14:50|197185|197135|197182.5|197132.5|197185|197135|197182.5|197132.5|2
1729023300000|2024-10-15 20:15:00|197187.6|197137.6|197198.2|197148.2|197204.8|197154.8|197187.6|197137.6|8
1729023320000|2024-10-15 20:15:20|197200.2|197150.2|197203.9|197153.9|197203.9|197153.9|197200.2|197150.2|2
1729023340000|2024-10-15 20:15:40|197214.5|197164.5|197210|197160|197217.3|197167.3|197208.5|197158.5|4
1729023350000|2024-10-15 20:15:50|197208.3|197158.3|197209.8|197159.8|197213.1|197163.1|197201.5|197151.5|9
1729023360000|2024-10-15 20:16:00|197218.9|197168.9|197217|197167|197228.4|197178.4|197206.4|197156.4|15
1729023370000|2024-10-15 20:16:10|197218.3|197168.3|197216.9|197166.9|197223.4|197173.4|197216.7|197166.7|13
1729023380000|2024-10-15 20:16:20|197220.1|197170.1|197216.8|197166.8|197221.9|197171.9|197216.8|197166.8|4
1729023400000|2024-10-15 20:16:40|197215|197165|197216.9|197166.9|197216.9|197166.9|197215|197165|2
1729023420000|2024-10-15 20:17:00|197227.1|197177.1|197170.8|197120.8|197227.1|197177.1|197170.4|197120.4|7
1729023430000|2024-10-15 20:17:10|197176.5|197126.5|197176.5|197126.5|197176.5|197126.5|197176.5|197126.5|1
1729023440000|2024-10-15 20:17:20|197169.5|197119.5|197169.6|197119.6|197169.6|197119.6|197165.8|197115.8|3
1729023470000|2024-10-15 20:17:50|197294|196985|197295|196986|197298|196989|197294|196985|4
1729023480000|2024-10-15 20:18:00|197174.7|197124.7|197143.5|197093.5|197180.1|197130.1|197139.8|197089.8|6
1729023510000|2024-10-15 20:18:30|197138.9|197088.9|197113.2|197063.2|197138.9|197088.9|197108.3|197058.3|17
1729023520000|2024-10-15 20:18:40|197112.1|197062.1|197167|197117|197169.3|197119.3|197105.8|197055.8|14
1729023530000|2024-10-15 20:18:50|197171.1|197121.1|197164|197114|197171.1|197121.1|197164|197114|4
1729023540000|2024-10-15 20:19:00|197167.3|197117.3|197165|197115|197168.8|197118.8|197164.9|197114.9|4
1729023570000|2024-10-15 20:19:30|197170.4|197120.4|197165.6|197115.6|197170.4|197120.4|197165.6|197115.6|2
1729023580000|2024-10-15 20:19:40|197169.3|197119.3|197167.3|197117.3|197171.8|197121.8|197167.3|197117.3|5
1729023590000|2024-10-15 20:19:50|197169.4|197119.4|197166.8|197116.8|197171.1|197121.1|197164.8|197114.8|13
1729023600000|2024-10-15 20:20:00|197168.5|197118.5|197169.5|197119.5|197171.5|197121.5|197163|197113|7
1729023610000|2024-10-15 20:20:10|197166.4|197116.4|197169.7|197119.7|197171|197121|197166.4|197116.4|11
1729023620000|2024-10-15 20:20:20|197173.8|197123.8|197170.6|197120.6|197173.8|197123.8|197170.6|197120.6|2
1729023630000|2024-10-15 20:20:30|197173.1|197123.1|197170.8|197120.8|197173.4|197123.4|197170.8|197120.8|10
1729023640000|2024-10-15 20:20:40|197173.5|197123.5|197171.4|197121.4|197173.5|197123.5|197168.8|197118.8|6
1729023650000|2024-10-15 20:20:50|197175.9|197125.9|197173.3|197123.3|197175.9|197125.9|197173.3|197123.3|2
1729023660000|2024-10-15 20:21:00|197175.8|197125.8|197174.8|197124.8|197178.9|197128.9|197174.8|197124.8|3
1729023700000|2024-10-15 20:21:40|197280|197010|197280|197010|197280|197010|197280|197010|1
1729023710000|2024-10-15 20:21:50|197174.7|197124.7|197174.7|197124.7|197174.7|197124.7|197174.7|197124.7|1
1729023760000|2024-10-15 20:22:40|197280|197010|197280|197010|197280|197010|197280|197010|1
1729023770000|2024-10-15 20:22:50|197173.5|197123.5|197173.5|197123.5|197173.5|197123.5|197173.5|197123.5|1
1729023780000|2024-10-15 20:23:00|197175.7|197125.7|197147|197097|197175.7|197125.7|197136|197086|3
1729023810000|2024-10-15 20:23:30|197240|196977|197133.9|197083.9|197240|197085.3|197128.5|196970|6
1729023840000|2024-10-15 20:24:00|197227|196986|197227|196986|197227|196986|197227|196986|1
1729023850000|2024-10-15 20:24:10|197229|196988|197131.6|197081.6|197229|197081.6|197131.6|196986|5
1729023860000|2024-10-15 20:24:20|197133.9|197083.9|197122|197072|197134.4|197084.4|197109|197059|5
1729023870000|2024-10-15 20:24:30|197124.8|197074.8|197124.8|197074.8|197124.8|197074.8|197124.8|197074.8|1
1729023880000|2024-10-15 20:24:40|197129.3|197079.3|197148.2|197098.2|197148.9|197098.9|197123.3|197073.3|15
1729023890000|2024-10-15 20:24:50|197141.9|197091.9|197143|197093|197154|197104|197136.1|197086.1|18
1729023900000|2024-10-15 20:25:00|197147.7|197097.7|197147.7|197097.7|197147.7|197097.7|197147.7|197097.7|1
1729023910000|2024-10-15 20:25:10|197185.5|197060.5|197185.5|197060.5|197185.5|197060.5|197185.5|197060.5|1
1729023960000|2024-10-15 20:26:00|197230|196989|197186.8|197061.8|197232|197061.8|197186.8|196989|4
1729024000000|2024-10-15 20:26:40|197228|196988|197228|196988|197228|196988|197228|196988|1
1729024010000|2024-10-15 20:26:50|197227|196987|197226|196986|197228|196987|197226|196986|3
1729024020000|2024-10-15 20:27:00|197228|196988|197187.3|197062.3|197230|197062.3|197187.3|196988|3
1729024050000|2024-10-15 20:27:30|197222|196996|197222|196996|197222|196996|197222|196996|1
1729024060000|2024-10-15 20:27:40|197223|196995|197221|196995|197223|196995|197221|196995|3
1729024070000|2024-10-15 20:27:50|197222|197062.7|197187.7|197062.7|197222|197062.7|197187.7|197062.7|2
1729024100000|2024-10-15 20:28:20|197178|197053|197173.1|197048.1|197178|197053|197173.1|197048.1|3
1729024110000|2024-10-15 20:28:30|197160|197035|197079.1|196954.1|197160|197035|197079.1|196954.1|7
1729024120000|2024-10-15 20:28:40|197084.7|196959.7|197087.4|196962.4|197091.9|196966.9|197068.3|196943.3|10
1729024160000|2024-10-15 20:29:20|197141|196914|197142|196913|197142|196914|197140|196913|4
1729024170000|2024-10-15 20:29:30|197141|196963.4|197083.6|196958.6|197141|196963.4|197083.6|196958.6|3
1729024190000|2024-10-15 20:29:50|197087.9|196962.9|197087.9|196962.9|197087.9|196962.9|197087.9|196962.9|1
1729024200000|2024-10-15 20:30:00|197079.8|196954.8|197001.7|196876.7|197079.8|196954.8|196992.9|196867.9|7
1729024210000|2024-10-15 20:30:10|196997.8|196872.8|196960.3|196910.3|196997.8|196910.3|196960.3|196868.4|3
1729024230000|2024-10-15 20:30:30|196971|196921|197065.5|196940.5|197068.5|196943.5|196971|196921|4
1729024240000|2024-10-15 20:30:40|197060.4|196935.4|197067.1|196942.1|197073.5|196948.5|197060.4|196935.4|6
1729024250000|2024-10-15 20:30:50|197073.8|196948.8|197070.9|196945.9|197074.4|196949.4|197061.6|196936.6|12
1729024260000|2024-10-15 20:31:00|197065.9|196940.9|197026.8|196976.8|197073.6|196984.5|197026.2|196940.9|16
1729024270000|2024-10-15 20:31:10|197029.5|196979.5|197029.3|196979.3|197032.8|196982.8|197029.3|196979.3|3
1729024280000|2024-10-15 20:31:20|197032.2|196982.2|197054.1|196929.1|197054.1|196989|197024.4|196929.1|10
1729024290000|2024-10-15 20:31:30|197056.6|196931.6|197056.2|196931.2|197075.3|196950.3|197056.2|196931.2|4
1729024300000|2024-10-15 20:31:40|197057.6|196932.6|197020|196970|197066|196985|197017.6|196932.6|23
1729024320000|2024-10-15 20:32:00|197033.5|196983.5|197050.9|197000.9|197056.5|197006.5|197033.5|196983.5|12
1729024330000|2024-10-15 20:32:10|197048.5|196998.5|197049.8|196999.8|197052.1|197002.1|197047.8|196997.8|6
1729024350000|2024-10-15 20:32:30|197046.4|196996.4|197043.5|196993.5|197054.7|197004.7|197040.4|196990.4|18
1729024360000|2024-10-15 20:32:40|197040.4|196990.4|197027.9|196977.9|197048.4|196998.4|197026.7|196976.7|18
1729024370000|2024-10-15 20:32:50|197026.1|196976.1|197027.8|196977.8|197035.6|196985.6|197022.1|196972.1|26
1729024380000|2024-10-15 20:33:00|197038.9|196988.9|197052.1|197002.1|197052.1|197002.1|197029|196979|8
1729024390000|2024-10-15 20:33:10|197061.7|197011.7|197052.9|197002.9|197061.7|197011.7|197050.2|197000.2|6
1729024420000|2024-10-15 20:33:40|197050.3|197000.3|197055.1|197005.1|197063.7|197013.7|197050.3|197000.3|3
1729024440000|2024-10-15 20:34:00|197052.1|197002.1|197052.1|197002.1|197052.1|197002.1|197052.1|197002.1|1
1729024450000|2024-10-15 20:34:10|197054.4|197004.4|197047.3|196997.3|197054.4|197004.4|197044.6|196994.6|5
1729024460000|2024-10-15 20:34:20|197052.1|197002.1|197052.1|197002.1|197052.1|197002.1|197050.3|197000.3|3
1729024470000|2024-10-15 20:34:30|197048.5|196998.5|197034|196984|197050.4|197000.4|197032.2|196982.2|18
1729024480000|2024-10-15 20:34:40|197037.5|196987.5|197034.1|196984.1|197048.8|196998.8|197032.8|196982.8|8
1729024490000|2024-10-15 20:34:50|197043.5|196993.5|197049.4|196999.4|197052.5|197002.5|197043.5|196993.5|5
1729024500000|2024-10-15 20:35:00|197051.2|197001.2|197036.3|196986.3|197054.4|197004.4|197036.3|196986.3|7
1729024510000|2024-10-15 20:35:10|197038.5|196988.5|197055.7|197005.7|197055.7|197005.7|197038.5|196988.5|12
1729024520000|2024-10-15 20:35:20|197052|197002|197048|196998|197052|197002|197045.3|196995.3|5
1729024530000|2024-10-15 20:35:30|197052|197002|197084.6|196959.6|197084.6|197005.2|197047.9|196959.6|6
1729024540000|2024-10-15 20:35:40|197077.4|196952.4|197082.9|196957.9|197091.1|196966.1|197077.4|196952.4|4
1729024550000|2024-10-15 20:35:50|197089.6|196964.6|197096.5|196971.5|197096.5|196971.5|197089.6|196964.6|2
1729024560000|2024-10-15 20:36:00|197089.2|196964.2|197089.2|196964.2|197089.2|196964.2|197089.2|196964.2|1
1729024570000|2024-10-15 20:36:10|197084|196959|197086.9|196961.9|197093.3|196968.3|197084|196959|3
1729024580000|2024-10-15 20:36:20|197080|196955|197083.9|196958.9|197092.8|196967.8|197080|196955|3
1729024590000|2024-10-15 20:36:30|197090.5|196965.5|197090.5|196965.5|197090.5|196965.5|197090.5|196965.5|1
1729024600000|2024-10-15 20:36:40|197084|196959|197088.4|196963.4|197095.3|196970.3|197084|196959|3
1729024610000|2024-10-15 20:36:50|197095.3|196970.3|197163.1|197038.1|197173.9|197048.9|197078.4|196953.4|10
1729024620000|2024-10-15 20:37:00|197158|197033|197158|197033|197158|197033|197158|197033|1
1729024630000|2024-10-15 20:37:10|197152.1|197027.1|197154.5|197029.5|197154.5|197029.5|197143.5|197018.5|5
1729024640000|2024-10-15 20:37:20|197134.4|197009.4|197125.8|197000.8|197134.4|197009.4|197125.8|197000.8|3
1729024670000|2024-10-15 20:37:50|197194|196925|197190|196923|197194|196925|197190|196923|3
1729024680000|2024-10-15 20:38:00|197194|196926|197129.7|197004.7|197194|197004.7|197129.7|196921|5
1729024710000|2024-10-15 20:38:30|197193|196926|197059.2|196934.2|197193|196985.2|197059.2|196925|4
1729024720000|2024-10-15 20:38:40|197014.3|196964.3|197008.9|196958.9|197014.3|196964.3|196998.3|196948.3|5
1729024730000|2024-10-15 20:38:50|197013.8|196963.8|197009.9|196959.9|197013.8|196963.8|197009.9|196959.9|2
1729024740000|2024-10-15 20:39:00|197011.8|196961.8|197015.6|196965.6|197021.2|196971.2|197011.8|196961.8|4
1729024750000|2024-10-15 20:39:10|197012.6|196962.6|197009.1|196959.1|197016.7|196966.7|197002.1|196952.1|11
1729024770000|2024-10-15 20:39:30|196999.4|196949.4|196940|196890|197009.8|196959.8|196933.2|196883.2|12
1729024780000|2024-10-15 20:39:40|196939.6|196889.6|196934.6|196884.6|196939.6|196889.6|196928.7|196878.7|17
1729024790000|2024-10-15 20:39:50|196947.6|196897.6|196953.9|196903.9|196953.9|196903.9|196917.1|196867.1|6
1729024800000|2024-10-15 20:40:00|196950|196900|196985.1|196935.1|197032.5|196935.1|196950|196900|18
1729024810000|2024-10-15 20:40:10|196982.2|196932.2|196982.6|196932.6|197032.5|196936.6|196973.8|196907.5|11
1729024820000|2024-10-15 20:40:20|196985.5|196935.5|196981.7|196931.7|196985.5|196935.5|196981.6|196931.6|7
1729024830000|2024-10-15 20:40:30|196986.4|196936.4|196987.3|196937.3|196991.4|196941.4|196986.4|196936.4|3
1729024840000|2024-10-15 20:40:40|196982.4|196932.4|197010.7|196960.7|197013.3|196963.3|196982.4|196932.4|8
1729024860000|2024-10-15 20:41:00|197007.8|196957.8|197045.6|196995.6|197045.6|196995.6|197007.8|196957.8|12
1729024870000|2024-10-15 20:41:10|197043.8|196993.8|196969.6|196919.6|197044.7|196994.7|196969.6|196919.6|9
1729024880000|2024-10-15 20:41:20|196967.3|196917.3|196967.3|196917.3|196967.3|196917.3|196967.3|196917.3|1
1729024890000|2024-10-15 20:41:30|196973.4|196923.4|197024.7|196974.7|197024.7|196974.7|196966.8|196916.8|15
1729024900000|2024-10-15 20:41:40|197013.7|196963.7|196977.8|196927.8|197069.9|196976.2|196966.1|196884.5|20
1729024910000|2024-10-15 20:41:50|196968.1|196918.1|196949.1|196899.1|196977.8|196927.8|196947.5|196897.5|12
1729024920000|2024-10-15 20:42:00|196967|196917|196965.3|196915.3|196975.8|196925.8|196964.4|196914.4|23
1729024930000|2024-10-15 20:42:10|196967|196917|196967.7|196917.7|196970|196920|196965.8|196915.8|12
1729024940000|2024-10-15 20:42:20|196970|196920|196966.9|196916.9|196974|196924|196965.4|196915.4|15
1729024950000|2024-10-15 20:42:30|196968.7|196918.7|196985.8|196935.8|196989.2|196939.2|196966.4|196916.4|7
1729024960000|2024-10-15 20:42:40|196989.3|196939.3|196983.8|196933.8|196989.3|196939.3|196982.7|196932.7|14
1729024970000|2024-10-15 20:42:50|196988.2|196938.2|196984.4|196934.4|196988.2|196938.2|196983.7|196933.7|7
1729024980000|2024-10-15 20:43:00|196994.5|196944.5|196983.9|196933.9|196994.5|196944.5|196981.1|196931.1|17
1729024990000|2024-10-15 20:43:10|196982.1|196932.1|196984|196934|196984|196934|196982.1|196932.1|2
1729025000000|2024-10-15 20:43:20|196979.1|196929.1|196927.9|196877.9|196979.1|196929.1|196919.4|196869.4|5
1729025010000|2024-10-15 20:43:30|196925.1|196875.1|196924.4|196874.4|196929.9|196879.9|196916.3|196866.3|25
1729025020000|2024-10-15 20:43:40|196922.4|196872.4|196935|196885|196938|196888|196912.2|196862.2|29
1729025030000|2024-10-15 20:43:50|196932.8|196882.8|196928.1|196878.1|196937|196887|196926.6|196876.6|23
1729025040000|2024-10-15 20:44:00|196935.8|196885.8|196935.9|196885.9|196936.8|196886.8|196926.9|196876.9|30
1729025050000|2024-10-15 20:44:10|196926.9|196876.9|196918.6|196868.6|196938.1|196888.1|196912|196862|27
1729025060000|2024-10-15 20:44:20|196912.7|196862.7|196925.3|196875.3|196930.2|196880.2|196912.7|196862.7|23
1729025070000|2024-10-15 20:44:30|196916.2|196866.2|196914.9|196864.9|196930.7|196880.7|196914.1|196864.1|11
1729025080000|2024-10-15 20:44:40|196927.4|196877.4|196921.8|196871.8|196930.5|196880.5|196912.3|196862.3|15
1729025090000|2024-10-15 20:44:50|196926.5|196876.5|196940.5|196890.5|196940.5|196890.5|196926.5|196876.5|6
1729025100000|2024-10-15 20:45:00|196943|196893|197015.2|196965.2|197026.1|196976.1|196943|196893|23
1729025110000|2024-10-15 20:45:10|197017.1|196967.1|197003|196953|197017.1|196967.1|196988.1|196938.1|13
1729025120000|2024-10-15 20:45:20|197006.3|196956.3|197007.2|196957.2|197007.2|196957.2|197006.3|196956.3|2
1729025130000|2024-10-15 20:45:30|196994.9|196944.9|197007.2|196957.2|197007.2|196957.2|196992|196942|4
1729025140000|2024-10-15 20:45:40|196997|196947|196990.2|196940.2|196999.1|196949.1|196990.2|196940.2|9
1729025150000|2024-10-15 20:45:50|196997.9|196947.9|196997.9|196947.9|196997.9|196947.9|196997.9|196947.9|1
1729025160000|2024-10-15 20:46:00|196994.7|196944.7|197004.2|196954.2|197007.6|196957.6|196994.7|196944.7|18
1729025170000|2024-10-15 20:46:10|197000.6|196950.6|197001.8|196951.8|197004.2|196954.2|196997.5|196947.5|19
1729025180000|2024-10-15 20:46:20|197006.3|196956.3|197006.3|196956.3|197006.3|196956.3|197006.3|196956.3|1
1729025190000|2024-10-15 20:46:30|197009.4|196959.4|197026.8|196976.8|197026.8|196976.8|197009.4|196959.4|6
1729025200000|2024-10-15 20:46:40|197023.6|196973.6|197028.1|196978.1|197028.1|196978.1|197023.6|196973.6|2
1729025210000|2024-10-15 20:46:50|197013.2|196963.2|196973.3|196923.3|197013.2|196963.2|196967.2|196917.2|10
1729025220000|2024-10-15 20:47:00|196970.1|196920.1|196961.8|196911.8|196970.1|196920.1|196948.6|196898.6|9
1729025230000|2024-10-15 20:47:10|196958.8|196908.8|196950|196900|196961.2|196911.2|196941.6|196891.6|10
1729025240000|2024-10-15 20:47:20|196941.6|196891.6|196956.4|196906.4|196956.4|196906.4|196941.6|196891.6|6
1729025250000|2024-10-15 20:47:30|196959.7|196909.7|196959.7|196909.7|196959.7|196909.7|196959.7|196909.7|1
1729025260000|2024-10-15 20:47:40|196955.5|196905.5|196955.5|196905.5|196955.5|196905.5|196955.5|196905.5|1
1729025270000|2024-10-15 20:47:50|196946.5|196896.5|196954.4|196904.4|196954.4|196904.4|196946.5|196896.5|2
1729025280000|2024-10-15 20:48:00|196949.4|196899.4|196946.8|196896.8|196957.7|196907.7|196946.8|196896.8|10
1729025290000|2024-10-15 20:48:10|196951.8|196901.8|196975.5|196925.5|196983|196933|196943.1|196893.1|8
1729025300000|2024-10-15 20:48:20|196971.9|196921.9|196973.8|196923.8|196983.7|196933.7|196971.3|196921.3|6
1729025320000|2024-10-15 20:48:40|196970.7|196920.7|196962.1|196912.1|196970.7|196920.7|196959.1|196909.1|6
1729025330000|2024-10-15 20:48:50|196958.6|196908.6|196962.5|196912.5|196962.5|196912.5|196958.6|196908.6|2
1729025340000|2024-10-15 20:49:00|196957.9|196907.9|196963.4|196913.4|196963.4|196913.4|196957.9|196907.9|3
1729025370000|2024-10-15 20:49:30|197075|196801|197075|196801|197075|196801|197075|196801|1
1729025390000|2024-10-15 20:49:50|197073|196799|196962.7|196912.7|197073|196912.7|196962.7|196795|5
1729025400000|2024-10-15 20:50:00|196953|196903|196928.2|196878.2|196953|196903|196926|196876|19
1729025410000|2024-10-15 20:50:10|196931.9|196881.9|196928.2|196878.2|196931.9|196881.9|196928.2|196878.2|12
1729025420000|2024-10-15 20:50:20|196933.5|196883.5|196929.9|196879.9|196933.5|196883.5|196929.9|196879.9|2
1729025430000|2024-10-15 20:50:30|196934.9|196884.9|196922.9|196872.9|196935|196885|196922.9|196872.9|9
1729025440000|2024-10-15 20:50:40|196926.7|196876.7|196924.5|196874.5|196929.9|196879.9|196920.5|196870.5|12
1729025450000|2024-10-15 20:50:50|196920.8|196870.8|196924.5|196874.5|196924.5|196874.5|196920.8|196870.8|2
1729025460000|2024-10-15 20:51:00|196918.1|196868.1|196928.5|196878.5|196935.8|196885.8|196918.1|196868.1|14
1729025470000|2024-10-15 20:51:10|196932.3|196882.3|196926.2|196876.2|196933.5|196883.5|196926.2|196876.2|5
1729025480000|2024-10-15 20:51:20|196929.8|196879.8|196926.2|196876.2|196933.2|196883.2|196926.2|196876.2|4
1729025490000|2024-10-15 20:51:30|196929.5|196879.5|196924|196874|196937.7|196887.7|196921.7|196871.7|9
1729025500000|2024-10-15 20:51:40|196917.7|196867.7|196922.5|196872.5|196925.4|196875.4|196917.7|196867.7|3
1729025520000|2024-10-15 20:52:00|196925.7|196875.7|196928.9|196878.9|196936.4|196886.4|196918.3|196868.3|14
1729025530000|2024-10-15 20:52:10|196932.8|196882.8|196922.1|196872.1|196935.4|196885.4|196922.1|196872.1|11
1729025540000|2024-10-15 20:52:20|196925.7|196875.7|196925.7|196875.7|196925.7|196875.7|196925.7|196875.7|1
1729025550000|2024-10-15 20:52:30|196922.4|196872.4|196922.4|196872.4|196922.4|196872.4|196922.4|196872.4|1
1729025560000|2024-10-15 20:52:40|196929.1|196879.1|196900.4|196850.4|196929.1|196879.1|196890.6|196840.6|9
1729025570000|2024-10-15 20:52:50|196889.8|196839.8|196901|196851|196901|196851|196886.1|196836.1|4
1729025580000|2024-10-15 20:53:00|196889.5|196839.5|196935.7|196885.7|196935.7|196885.7|196889.5|196839.5|7
1729025590000|2024-10-15 20:53:10|196932.5|196882.5|196997.6|196947.6|196998.5|196948.5|196919.2|196869.2|14
1729025600000|2024-10-15 20:53:20|196990|196940|196990.6|196940.6|196996.8|196946.8|196985.2|196935.2|10
1729025610000|2024-10-15 20:53:30|196984.3|196934.3|196961.2|196911.2|197000.9|196950.9|196961.2|196911.2|11
1729025620000|2024-10-15 20:53:40|196957.8|196907.8|196968.5|196918.5|196971.7|196921.7|196955.9|196905.9|5
1729025630000|2024-10-15 20:53:50|196965|196915|196951.7|196901.7|196965|196915|196951.7|196901.7|6
1729025640000|2024-10-15 20:54:00|196958.3|196908.3|196931.5|196881.5|196958.3|196908.3|196918.5|196868.5|12
1729025650000|2024-10-15 20:54:10|196928.3|196878.3|196933.5|196883.5|196937.1|196887.1|196928.3|196878.3|7
1729025660000|2024-10-15 20:54:20|196923.1|196873.1|196932.9|196882.9|196932.9|196882.9|196921.4|196871.4|6
1729025670000|2024-10-15 20:54:30|196937.3|196887.3|196957.3|196907.3|196957.3|196907.3|196937.3|196887.3|8
1729025680000|2024-10-15 20:54:40|196953.8|196903.8|196951.4|196901.4|196953.8|196903.8|196943.5|196893.5|9
1729025690000|2024-10-15 20:54:50|196955.1|196905.1|196953.7|196903.7|196955.1|196905.1|196944.6|196894.6|9
1729025700000|2024-10-15 20:55:00|196948|196898|196932.1|196882.1|196948|196898|196926.9|196876.9|6
1729025720000|2024-10-15 20:55:20|196936.3|196886.3|196934.1|196884.1|196943.5|196893.5|196934.1|196884.1|4
1729025730000|2024-10-15 20:55:30|196939.9|196889.9|196939.9|196889.9|196939.9|196889.9|196939.9|196889.9|1
1729025740000|2024-10-15 20:55:40|196935.3|196885.3|196939.7|196889.7|196939.7|196889.7|196935.3|196885.3|4
1729025750000|2024-10-15 20:55:50|196934.1|196884.1|196940.8|196890.8|196940.8|196890.8|196934.1|196884.1|3
1729025760000|2024-10-15 20:56:00|196936.7|196886.7|196999.7|196949.7|197006|196956|196936.7|196886.7|19
1729025780000|2024-10-15 20:56:20|196991.6|196941.6|196997.3|196947.3|196997.3|196947.3|196990.8|196940.8|6
1729025820000|2024-10-15 20:57:00|197094|196784|197084|196823.8|197094|196941.5|196988.4|196775.5|5
1729025850000|2024-10-15 20:57:30|197088|196778|197075|196765|197088|196778|197075|196765|2
1729025860000|2024-10-15 20:57:40|197076.5|196766.5|197085.8|196825.6|197104.1|196843.9|197076.5|196766.5|4
1729025890000|2024-10-15 20:58:10|197079|196769|197083.5|196773.5|197083.5|196773.5|197079|196769|2
1729025900000|2024-10-15 20:58:20|197088.5|196778.5|197090.5|196780.5|197093.5|196783.5|197088.5|196778.5|5
1729025910000|2024-10-15 20:58:30|197089|196779|197081|196771|197089|196779|197081|196771|3
1729025920000|2024-10-15 20:58:40|197086.4|196826.2|197086.4|196826.2|197086.4|196826.2|197086.4|196826.2|1
1729025940000|2024-10-15 20:59:00||196812||196821.9||196846.3||196812|5
1729025970000|2024-10-15 20:59:30|197063||197073||197075||197063||7
1729025980000|2024-10-15 20:59:40|197074||197074||197074||197074||1
1729025990000|2024-10-15 20:59:50|197100|196748.5|197151|196849.9|197151|196849.9|197058.5|196748.5|12
1729026000000|2024-10-15 21:00:00|197325|197015|197325|197015|197325|197015|197325|197015|1
1729026100000|2024-10-15 21:01:40|197306.3|196996.3|197306.3|196996.3|197306.3|196996.3|197306.3|196996.3|1
1729026210000|2024-10-15 21:03:30|197285|196975|197285|196975|197285|196975|197285|196975|1
1729026320000|2024-10-15 21:05:20|197263.3|196953.3|197263.3|196953.3|197263.3|196953.3|197263.3|196953.3|1
1729026380000|2024-10-15 21:06:20|197291.7|196981.7|197291.7|196981.7|197291.7|196981.7|197291.7|196981.7|1
1729026430000|2024-10-15 21:07:10|197289.1|196979.1|197289.1|196979.1|197289.1|196979.1|197289.1|196979.1|1
1729026600000|2024-10-15 21:10:00|197291.7|196981.7|197291.7|196981.7|197291.7|196981.7|197291.7|196981.7|1
1729026820000|2024-10-15 21:13:40|197257.6|196947.6|197257.6|196947.6|197257.6|196947.6|197257.6|196947.6|1
1729026930000|2024-10-15 21:15:30|197271.6|196961.6|197271.6|196961.6|197271.6|196961.6|197271.6|196961.6|1
1729026980000|2024-10-15 21:16:20|197277.5|196967.5|197277.5|196967.5|197277.5|196967.5|197277.5|196967.5|1
1729027260000|2024-10-15 21:21:00|197272.5|196962.5|197272.5|196962.5|197272.5|196962.5|197272.5|196962.5|1
1729027530000|2024-10-15 21:25:30|197292.8|196982.8|197292.8|196982.8|197292.8|196982.8|197292.8|196982.8|1
1729027710000|2024-10-15 21:28:30|197413.9|197103.9|197347.3|197037.3|197413.9|197103.9|197317.3|197007.3|3
1729027750000|2024-10-15 21:29:10|197326.1|197016.1|197326.1|197016.1|197326.1|197016.1|197326.1|197016.1|1
1729027810000|2024-10-15 21:30:10|197326.8|197016.8|197326.8|197016.8|197326.8|197016.8|197326.8|197016.8|1
1729027860000|2024-10-15 21:31:00|197327.3|197017.3|197327.3|197017.3|197327.3|197017.3|197327.3|197017.3|1
1729027920000|2024-10-15 21:32:00|197328|197018|197328|197018|197328|197018|197328|197018|1
1729027970000|2024-10-15 21:32:50|197335.8|197025.8|197335.8|197025.8|197335.8|197025.8|197335.8|197025.8|1
1729028030000|2024-10-15 21:33:50|197328.8|197018.8|197328.8|197018.8|197328.8|197018.8|197328.8|197018.8|1
1729028080000|2024-10-15 21:34:40|197329.2|197019.2|197329.2|197019.2|197329.2|197019.2|197329.2|197019.2|1
1729028140000|2024-10-15 21:35:40|197329.5|197019.5|197329.5|197019.5|197329.5|197019.5|197329.5|197019.5|1
1729028190000|2024-10-15 21:36:30|197329.6|197019.6|197329.6|197019.6|197329.6|197019.6|197329.6|197019.6|1
1729028250000|2024-10-15 21:37:30|197331.1|197021.1|197331.1|197021.1|197331.1|197021.1|197331.1|197021.1|1
1729028300000|2024-10-15 21:38:20|197331.2|197021.2|197331.2|197021.2|197331.2|197021.2|197331.2|197021.2|1
1729028320000|2024-10-15 21:38:40|197331.3|197021.3|197331.3|197021.3|197331.3|197021.3|197331.3|197021.3|1
1729028380000|2024-10-15 21:39:40|197333.1|197023.1|197333.1|197023.1|197333.1|197023.1|197333.1|197023.1|1
1729028430000|2024-10-15 21:40:30|197344.6|197034.6|197344.6|197034.6|197344.6|197034.6|197344.6|197034.6|1
1729028490000|2024-10-15 21:41:30|197333.5|197023.5|197333.5|197023.5|197333.5|197023.5|197333.5|197023.5|1
1729028540000|2024-10-15 21:42:20|197331.6|197021.6|197331.6|197021.6|197331.6|197021.6|197331.6|197021.6|1
1729028600000|2024-10-15 21:43:20|197331.7|197021.7|197331.7|197021.7|197331.7|197021.7|197331.7|197021.7|1
1729028660000|2024-10-15 21:44:20|197190|196880|197333|197023|197351.3|197041.3|197190|196880|3
1729028670000|2024-10-15 21:44:30|197292.4|196982.4|197260.1|196950.1|197292.4|196982.4|197260.1|196950.1|2
1729028680000|2024-10-15 21:44:40|197282|196972|197282|196972|197282|196972|197282|196972|1
1729028730000|2024-10-15 21:45:30|197272.5|196962.5|197272.5|196962.5|197272.5|196962.5|197272.5|196962.5|1
1729028740000|2024-10-15 21:45:40|197271.2|196961.2|197252|196942|197276|196966|197252|196942|3
1729028750000|2024-10-15 21:45:50|197276.2|196966.2|197251.5|196941.5|197276.2|196966.2|197251.5|196941.5|2
1729028760000|2024-10-15 21:46:00|197273.2|196963.2|197262|196952|197273.2|196963.2|197262|196952|2
1729028770000|2024-10-15 21:46:10|197252.8|196942.8|197252.8|196942.8|197252.8|196942.8|197252.8|196942.8|1
1729028800000|2024-10-15 21:46:40|197271.1|196961.1|197271.1|196961.1|197271.1|196961.1|197271.1|196961.1|1
1729028860000|2024-10-15 21:47:40|197271|196961|197271|196961|197271|196961|197271|196961|1
1729028910000|2024-10-15 21:48:30|197271.9|196961.9|197271.9|196961.9|197271.9|196961.9|197271.9|196961.9|1
1729028950000|2024-10-15 21:49:10|197254.8|196944.8|197254.8|196944.8|197254.8|196944.8|197254.8|196944.8|1
1729029000000|2024-10-15 21:50:00|197264.9|196954.9|197264.9|196954.9|197264.9|196954.9|197264.9|196954.9|1
1729029060000|2024-10-15 21:51:00|197262.5|196952.5|197262.5|196952.5|197262.5|196952.5|197262.5|196952.5|1
1729029110000|2024-10-15 21:51:50|197262.3|196952.3|197262.3|196952.3|197262.3|196952.3|197262.3|196952.3|1
1729029170000|2024-10-15 21:52:50|197264|196954|197264|196954|197264|196954|197264|196954|1
1729029220000|2024-10-15 21:53:40|197264.8|196954.8|197264.8|196954.8|197264.8|196954.8|197264.8|196954.8|1
1729029280000|2024-10-15 21:54:40|197270.2|196960.2|197270.2|196960.2|197270.2|196960.2|197270.2|196960.2|1
1729029330000|2024-10-15 21:55:30|197262.2|196952.2|197262.2|196952.2|197262.2|196952.2|197262.2|196952.2|1
1729029390000|2024-10-15 21:56:30|197262.6|196952.6|197262.6|196952.6|197262.6|196952.6|197262.6|196952.6|1
1729029440000|2024-10-15 21:57:20|197264.8|196954.8|197264.8|196954.8|197264.8|196954.8|197264.8|196954.8|1
1729029500000|2024-10-15 21:58:20|197262.9|196952.9|197262.9|196952.9|197262.9|196952.9|197262.9|196952.9|1
1729029550000|2024-10-15 21:59:10|197265.3|196955.3|197265.3|196955.3|197265.3|196955.3|197265.3|196955.3|1
1729029580000|2024-10-15 21:59:40|197262.9|196952.9|197262.9|196952.9|197262.9|196952.9|197262.9|196952.9|1
1729029600000|2024-10-15 22:00:00|197234.5|196924.5|197243.5|196933.5|197243.5|196933.5|197234|196924|6
1729029610000|2024-10-15 22:00:10|197242|196932|197275.7|196965.7|197309.2|196999.2|197241|196931|4
1729029620000|2024-10-15 22:00:20|197304.5|196994.5|197304.5|196994.5|197304.5|196994.5|197276.6|196966.6|3
1729029640000|2024-10-15 22:00:40|197258.7|196948.7|197253.8|196943.8|197258.7|196948.7|197253.8|196943.8|3
1729029660000|2024-10-15 22:01:00|197270.3|196960.3|197271.1|196961.1|197271.1|196961.1|197270.3|196960.3|2
1729029690000|2024-10-15 22:01:30|197273.5|196963.5|197271.5|196961.5|197274.5|196964.5|197271.5|196961.5|6
1729029700000|2024-10-15 22:01:40|197271|196961|197234.7|196975.3|197271|196975.3|197234.7|196960.5|3
1729029730000|2024-10-15 22:02:10|197269.5|196959.5|197269.5|196959.5|197269.5|196959.5|197269.5|196959.5|1
1729029740000|2024-10-15 22:02:20|197270|196960|197224.7|196962.7|197270|196962.7|197224.7|196960|2
1729029770000|2024-10-15 22:02:50|197259.7|196957.6|197259.7|196957.9|197259.7|196957.9|197219.7|196955.6|3
1729029800000|2024-10-15 22:03:20|197236|196926|197236|196926|197236|196926|197236|196926|1
1729029810000|2024-10-15 22:03:30|197241|196931|197235.5|196925.5|197241|196931|197235.5|196925.5|4
1729029820000|2024-10-15 22:03:40|197237|196927|197236|196926|197237|196927|197235.5|196925.5|3
1729029830000|2024-10-15 22:03:50|197254.7|196958.5|197254.7|196958.5|197254.7|196958.5|197254.7|196958.5|1
1729029860000|2024-10-15 22:04:20|197234|196924|197239|196929|197239.5|196929.5|197231.5|196921.5|5
1729029870000|2024-10-15 22:04:30|197234|196924|197236.5|196926.5|197236.5|196926.5|197233.5|196923.5|3
1729029880000|2024-10-15 22:04:40|197236|196926|197254.7|196964.1|197254.7|196964.1|197236|196926|2
1729029900000|2024-10-15 22:05:00||196986.6||196986.6||196986.6||196986.6|1
1729029930000|2024-10-15 22:05:30|197267.5|196957.5|197267.5|196957.5|197267.5|196957.5|197267.5|196957.5|1
1729029940000|2024-10-15 22:05:40|197268.5|196958.5|197268|196958|197268.5|196958.5|197268|196958|2
1729029950000|2024-10-15 22:05:50|197257.6|196995.3|197257.6|196995.3|197257.6|196995.3|197257.6|196995.3|1
1729029980000|2024-10-15 22:06:20|197272|196962|197271|196961|197272|196962|197271|196961|2
1729029990000|2024-10-15 22:06:30|197268.5|196958.5|197268.5|196958.5|197268.5|196958.5|197268.5|196958.5|1
1729030000000|2024-10-15 22:06:40|197267.5|196957.5|197267.5|196957.5|197267.5|196957.5|197267.5|196957.5|1
1729030010000|2024-10-15 22:06:50|197254.7|196995.3|197254.7|196995.3|197254.7|196995.3|197254.7|196995.3|1
1729030110000|2024-10-15 22:08:30|197267.5|196957.5|197267.5|196957.5|197267.5|196957.5|197267.5|196957.5|1
1729030120000|2024-10-15 22:08:40|197254.7|196995.3|197254.7|196995.3|197254.7|196995.3|197254.7|196995.3|1
1729030150000|2024-10-15 22:09:10|197269|196959|197258|196948|197269|196959|197258|196948|3
1729030160000|2024-10-15 22:09:20|197259.5|196949.5|197258|196948|197259.5|196949.5|197258|196948|2
1729030170000|2024-10-15 22:09:30|197254.7|196995.3|197254.7|196975.3|197254.7|196995.3|197254.7|196975.3|2
1729030210000|2024-10-15 22:10:10|197252|196942|197252|196942|197252|196942|197252|196942|1
1729030220000|2024-10-15 22:10:20|197254|196944|197254|196944|197254|196944|197254|196944|1
1729030230000|2024-10-15 22:10:30|197254.7|196979.4|197254.7|196979.4|197254.7|196979.4|197254.7|196979.4|1
1729030240000|2024-10-15 22:10:40|197176.8|197047.2|197176.8|197047.2|197176.8|197047.2|197176.8|197047.2|1
1729030290000|2024-10-15 22:11:30|197175.7|197050.7|197175.7|197050.7|197175.7|197050.7|197175.7|197050.7|1
1729030350000|2024-10-15 22:12:30|197176.4|197051.4|197176.4|197051.4|197176.4|197051.4|197176.4|197051.4|1
1729030380000|2024-10-15 22:13:00|197251|196941|197252.5|196942.5|197252.5|196942.5|197251|196941|2
1729030390000|2024-10-15 22:13:10|197161.8|197036.8|197151.7|197026.7|197161.8|197036.8|197121.9|196996.9|5
1729030430000|2024-10-15 22:13:50|197226.5|196916.5|197225.5|196915.5|197226.5|196916.5|197225.5|196915.5|2
1729030450000|2024-10-15 22:14:10|197150.3|197025.3|197150.3|197025.3|197150.3|197025.3|197150.3|197025.3|1
1729030490000|2024-10-15 22:14:50|197227|196917|197227|196917|197227|196917|197227|196917|1
1729030500000|2024-10-15 22:15:00|197225.5|196915.5|197151.1|197026.1|197225.5|197026.1|197151.1|196915.5|2
1729030550000|2024-10-15 22:15:50|197225|196915|197226|196916|197226|196916|197225|196915|2
1729030560000|2024-10-15 22:16:00|197150.7|197025.7|197150.7|197025.7|197150.7|197025.7|197150.7|197025.7|1
1729030590000|2024-10-15 22:16:30|197226.5|196916.5|197226.5|196916.5|197226.5|196916.5|197225.5|196915.5|3
1729030600000|2024-10-15 22:16:40|197226|196916|197226.5|196916.5|197226.5|196916.5|197225|196915|3
1729030610000|2024-10-15 22:16:50|197227|196917|197151|197026|197227.5|197026|197151|196917|3
1729030650000|2024-10-15 22:17:30|197225|196915|197225|196915|197225|196915|197225|196915|1
1729030660000|2024-10-15 22:17:40|197226|196916|197226|196916|197226|196916|197226|196916|1
1729030670000|2024-10-15 22:17:50|197150.6|197025.6|197150.6|197025.6|197150.6|197025.6|197150.6|197025.6|1
1729030710000|2024-10-15 22:18:30|197229|196919|197228|196918|197229|196919|197228|196918|2
1729030720000|2024-10-15 22:18:40|197151|197026|197151|197026|197151|197026|197151|197026|1
1729030810000|2024-10-15 22:20:10|197226.5|196916.5|197226.5|196916.5|197226.5|196916.5|197226.5|196916.5|1
1729030820000|2024-10-15 22:20:20|197225.5|196915.5|197131.4|197006.4|197225.5|197029.2|197120.1|196915.5|5
1729030830000|2024-10-15 22:20:30|197123.6|196998.6|197149|197024|197149|197024|197123.6|196998.6|4
1729030840000|2024-10-15 22:20:40|197136.6|197011.6|197132.6|197007.6|197136.6|197011.6|197121.3|196996.3|3
1729030860000|2024-10-15 22:21:00|197123|196998|197132.4|197007.4|197132.4|197007.4|197123|196998|2
1729030910000|2024-10-15 22:21:50|197205|196895|197203.5|196893.5|197205|196895|197203.5|196893.5|4
1729030920000|2024-10-15 22:22:00|197133|197008|197133|197008|197133|197008|197133|197008|1
1729030950000|2024-10-15 22:22:30|197209.5|196899.5|197209.5|196899.5|197209.5|196899.5|197209.5|196899.5|1
1729030960000|2024-10-15 22:22:40|197206.5|196896.5|197206.5|196896.5|197206.5|196896.5|197206.5|196896.5|1
1729030970000|2024-10-15 22:22:50|197208|196898|197138.6|197013.6|197223|197013.6|197138.6|196898|3
1729031010000|2024-10-15 22:23:30|197223.5|196913.5|197224|196914|197224|196914|197223.5|196913.5|2
1729031020000|2024-10-15 22:23:40|197223.5|196913.5|197223.5|196913.5|197223.5|196913.5|197223.5|196913.5|1
1729031030000|2024-10-15 22:23:50|197224|196914|197136.9|197011.9|197224|197011.9|197136.9|196912.5|3
1729031040000|2024-10-15 22:24:00|197143.6|197018.6|197143.6|197018.6|197143.6|197018.6|197143.6|197018.6|1
1729031080000|2024-10-15 22:24:40|197223|196913|197225.5|196915.5|197225.5|196915.5|197222|196912|6
1729031090000|2024-10-15 22:24:50|197226|196916|197221.5|196911.5|197226|196916|197221.5|196911.5|3
1729031100000|2024-10-15 22:25:00|197143.7|197018.7|197143.7|197018.7|197143.7|197018.7|197143.7|197018.7|1
1729031150000|2024-10-15 22:25:50|197221|196911|197144.9|197019.9|197221|197019.9|197144.9|196911|2
1729031190000|2024-10-15 22:26:30|197221.5|196911.5|197221.5|196911.5|197222|196912|197221.5|196911.5|3
1729031200000|2024-10-15 22:26:40|197222|196912|197221.5|196911.5|197222|196912|197221.5|196911.5|2
1729031210000|2024-10-15 22:26:50|197146.4|197021.4|197146.4|197021.4|197146.4|197021.4|197146.4|197021.4|1
1729031240000|2024-10-15 22:27:20|197219.5|196909.5|197219.5|196909.5|197219.5|196909.5|197219.5|196909.5|1
1729031250000|2024-10-15 22:27:30|197220.5|196910.5|197220.5|196910.5|197220.5|196910.5|197220.5|196910.5|1
1729031260000|2024-10-15 22:27:40|197219.5|196909.5|197145.8|197020.8|197223|197020.8|197145.8|196909.5|3
1729031320000|2024-10-15 22:28:40|197146.6|197021.6|197146.6|197021.6|197146.6|197021.6|197146.6|197021.6|1
1729031350000|2024-10-15 22:29:10|197223|196913|197223.5|196913.5|197223.5|196913.5|197223|196913|2
1729031370000|2024-10-15 22:29:30|197224.5|196914.5|197146.6|197021.6|197224.5|197021.6|197146.6|196914.5|2
1729031400000|2024-10-15 22:30:00|197136|197011|197142.9|197017.9|197142.9|197017.9|197133.7|197008.7|3
1729031410000|2024-10-15 22:30:10|197131.6|197006.6|197131.6|197006.6|197131.6|197006.6|197131.6|197006.6|1
1729031420000|2024-10-15 22:30:20|197140.7|197015.7|197147.2|197022.2|197147.2|197022.2|197140.7|197015.7|2
1729031450000|2024-10-15 22:30:50|197223.5|196913.5|197223.5|196913.5|197223.5|196913.5|197223.5|196913.5|1
1729031460000|2024-10-15 22:31:00|197135.7|197010.7|197144.9|197019.9|197144.9|197019.9|197135.7|197010.7|2
1729031510000|2024-10-15 22:31:50|197217|196907|197145.9|197020.9|197217|197020.9|197145.9|196907|2
1729031520000|2024-10-15 22:32:00|197133.9|197008.9|197142.7|197017.7|197142.7|197017.7|197133.9|197008.9|2
1729031550000|2024-10-15 22:32:30|197213|196903|197213|196903|197213|196903|197213|196903|1
1729031560000|2024-10-15 22:32:40|197212|196902|197212|196902|197212|196902|197212|196902|1
1729031570000|2024-10-15 22:32:50|197214.5|196904.5|197144.3|197019.3|197214.5|197019.3|197144.3|196904.5|2
1729031580000|2024-10-15 22:33:00|197134.7|197009.7|197143.1|197018.1|197143.1|197018.1|197134.7|197009.7|2
1729031620000|2024-10-15 22:33:40|197211.5|196901.5|197213|196903|197214|196904|197211.5|196901.5|4
1729031630000|2024-10-15 22:33:50|197212.5|196902.5|197144|197019|197213|197019|197144|196902.5|3
1729031640000|2024-10-15 22:34:00|197132.9|197007.9|197142.8|197017.8|197142.8|197017.8|197132.9|197007.9|2
1729031660000|2024-10-15 22:34:20|197133.6|197008.6|197142.4|197017.4|197143.2|197018.2|197133.1|197008.1|4
1729031700000|2024-10-15 22:35:00|197211.5|196901.5|197211.5|196901.5|197211.5|196901.5|197211.5|196901.5|1
1729031710000|2024-10-15 22:35:10|197213|196903|197213|196903|197213|196903|197213|196903|1
1729031720000|2024-10-15 22:35:20|197143.4|197018.4|197143.4|197018.4|197143.4|197018.4|197143.4|197018.4|1
1729031740000|2024-10-15 22:35:40|197134.1|197009.1|197143.6|197018.6|197143.6|197018.6|197134.1|197009.1|2
1729031750000|2024-10-15 22:35:50|197133.8|197008.8|197143.7|197018.7|197143.7|197018.7|197133.8|197008.8|2
1729031780000|2024-10-15 22:36:20|197213|196903|197133.6|197008.6|197213.5|197008.6|197133.6|196903|3
1729031790000|2024-10-15 22:36:30|197127.6|197002.6|197127.6|197002.6|197127.6|197002.6|197127.6|197002.6|1
1729031820000|2024-10-15 22:37:00|197121.2|196996.2|197131.5|197006.5|197131.5|197006.5|197121.2|196996.2|2
1729031850000|2024-10-15 22:37:30|197205.5|196895.5|197205.5|196895.5|197205.5|196895.5|197205.5|196895.5|1
1729031870000|2024-10-15 22:37:50|197132.8|197007.8|197132.8|197007.8|197132.8|197007.8|197132.8|197007.8|1
1729031880000|2024-10-15 22:38:00|197122.3|196997.3|197135.6|197010.6|197140.9|197015.9|197122.3|196997.3|6
1729031920000|2024-10-15 22:38:40|197206.5|196896.5|197207.5|196897.5|197207.5|196897.5|197206.5|196896.5|2
1729031930000|2024-10-15 22:38:50|197206.5|196896.5|197206|196896|197206.5|196896.5|197206|196896|2
1729031940000|2024-10-15 22:39:00|197205.5|196895.5|197137.3|197012.3|197205.5|197012.3|197137.3|196895.5|2
1729031990000|2024-10-15 22:39:50|197209.5|196899.5|197137.6|197012.6|197209.5|197012.6|197137.6|196899.5|2
1729032050000|2024-10-15 22:40:50|197138.2|197013.2|197127.7|197002.7|197138.2|197013.2|197120.1|196995.1|4
1729032060000|2024-10-15 22:41:00|197112|196987|197128.4|197003.4|197128.4|197003.4|197112|196987|2
1729032090000|2024-10-15 22:41:30|197201.5|196891.5|197201.5|196891.5|197201.5|196891.5|197201.5|196891.5|1
1729032100000|2024-10-15 22:41:40|197199.5|196889.5|197201|196891|197202|196892|197198|196888|5
1729032110000|2024-10-15 22:41:50|197202.5|196892.5|197132.1|197007.1|197202.5|197007.1|197132.1|196892.5|2
1729032120000|2024-10-15 22:42:00|197121.6|196996.6|197131.9|197006.9|197131.9|197006.9|197121.6|196996.6|2
1729032170000|2024-10-15 22:42:50|197130.3|197005.3|197130.3|197005.3|197130.3|197005.3|197130.3|197005.3|1
1729032180000|2024-10-15 22:43:00|197124|196999|197130.2|197005.2|197130.2|197005.2|197124|196999|2
1729032220000|2024-10-15 22:43:40|197202|196892|197202|196892|197202|196892|197202|196892|1
1729032230000|2024-10-15 22:43:50|197202.5|196892.5|197133.1|197008.1|197204|197008.1|197133.1|196892.5|3
1729032240000|2024-10-15 22:44:00|197126.1|197001.1|197133|197008|197133|197008|197126.1|197001.1|2
1729032270000|2024-10-15 22:44:30|197202|196892|197202.5|196892.5|197204|196894|197202|196892|4
1729032280000|2024-10-15 22:44:40|197203|196893|197203.5|196893.5|197203.5|196893.5|197201|196891|5
1729032290000|2024-10-15 22:44:50|197202.5|196892.5|197129.8|197004.8|197202.5|197004.8|197129.8|196892.5|2
1729032320000|2024-10-15 22:45:20|197202|196892|197202|196892|197202|196892|197202|196892|1
1729032330000|2024-10-15 22:45:30|197200.5|196890.5|197200.5|196890.5|197200.5|196890.5|197200.5|196890.5|1
1729032350000|2024-10-15 22:45:50|197130|197005|197130|197005|197130|197005|197130|197005|1
1729032400000|2024-10-15 22:46:40|197130.7|197005.7|197130.7|197005.7|197130.7|197005.7|197130.7|197005.7|1
1729032430000|2024-10-15 22:47:10|197200.5|196890.5|197200.5|196890.5|197200.5|196890.5|197200.5|196890.5|1
1729032450000|2024-10-15 22:47:30|197201.5|196891.5|197201.5|196891.5|197201.5|196891.5|197201.5|196891.5|1
1729032460000|2024-10-15 22:47:40|197130.8|197005.8|197130.8|197005.8|197130.8|197005.8|197130.8|197005.8|1
1729032490000|2024-10-15 22:48:10|197201|196891|197202.5|196892.5|197202.5|196892.5|197201|196891|2
1729032500000|2024-10-15 22:48:20|197201|196891|197202.5|196892.5|197202.5|196892.5|197201|196891|3
1729032510000|2024-10-15 22:48:30|197201|196891|197130.9|197005.9|197201|197005.9|197130.9|196891|2
1729032520000|2024-10-15 22:48:40|197122.8|196997.8|197122.8|196997.8|197122.8|196997.8|197122.8|196997.8|1
1729032530000|2024-10-15 22:48:50|197131.2|197006.2|197131.2|197006.2|197131.2|197006.2|197131.2|197006.2|1
1729032560000|2024-10-15 22:49:20|197204.5|196894.5|197204|196894|197204.5|196894.5|197204|196894|2
1729032570000|2024-10-15 22:49:30|197204.5|196894.5|197202.5|196892.5|197204.5|196894.5|197202|196892|6
1729032580000|2024-10-15 22:49:40|197201.5|196891.5|197131.6|197006.6|197201.5|197006.6|197131.6|196891.5|2
1729032620000|2024-10-15 22:50:20|197202.5|196892.5|197201.5|196891.5|197202.5|196892.5|197201.5|196891.5|2
1729032630000|2024-10-15 22:50:30|197201|196891|197202.5|196892.5|197202.5|196892.5|197201|196891|2
1729032640000|2024-10-15 22:50:40|197201.5|196891.5|197131.6|197006.6|197202|197006.6|197131.6|196891.5|3
1729032680000|2024-10-15 22:51:20|197201.5|196891.5|197202.5|196892.5|197202.5|196892.5|197201.5|196891.5|2
1729032690000|2024-10-15 22:51:30|197131.6|197006.6|197131.6|197006.6|197131.6|197006.6|197131.6|197006.6|1
1729032720000|2024-10-15 22:52:00|197202|196892|197202|196892|197202|196892|197202|196892|1
1729032730000|2024-10-15 22:52:10|197201.5|196891.5|197202|196892|197202|196892|197201.5|196891.5|2
1729032740000|2024-10-15 22:52:20|197200|196890|197201.5|196891.5|197202|196892|197200|196890|3
1729032750000|2024-10-15 22:52:30|197132.3|197007.3|197132.3|197007.3|197132.3|197007.3|197132.3|197007.3|1
1729032780000|2024-10-15 22:53:00|197200.5|196890.5|197199.5|196889.5|197200.5|196890.5|197199.5|196889.5|2
1729032800000|2024-10-15 22:53:20|197200|196890|197132.3|197007.3|197200|197007.3|197122.4|196890|3
1729032820000|2024-10-15 22:53:40|197171.1|197029.2|197171.1|197029.2|197171.1|197029.2|197171.1|197029.2|1
1729032830000|2024-10-15 22:53:50|197131.9|197006.9|197131.9|197006.9|197131.9|197006.9|197131.9|197006.9|1
1729032860000|2024-10-15 22:54:20|197204|196894|197204|196894|197204|196894|197204|196894|1
1729032870000|2024-10-15 22:54:30|197202.5|196892.5|197202.5|196892.5|197202.5|196892.5|197202.5|196892.5|1
1729032880000|2024-10-15 22:54:40|197201.5|196891.5|197131|197006|197201.5|197006|197131|196891.5|2
1729032940000|2024-10-15 22:55:40|197201|196891|197131|197006|197201|197006|197131|196891|2
1729032950000|2024-10-15 22:55:50|197103.8|196978.8|197047.9|196922.9|197103.8|196978.8|197038.1|196913.1|6
1729032960000|2024-10-15 22:56:00|197056.4|196931.4|197057|196932|197057|196932|197056.4|196931.4|2
1729033000000|2024-10-15 22:56:40|197137.5|196827.5|197136|196826|197137.5|196827.5|197136|196826|3
1729033010000|2024-10-15 22:56:50|197136.5|196826.5|197137.5|196827.5|197137.5|196827.5|197136|196826|3
1729033020000|2024-10-15 22:57:00|197137|196827|197054.3|196929.3|197137|196929.3|197054.3|196827|2
1729033050000|2024-10-15 22:57:30|197136|196826|197061.1|196936.1|197136|196936.1|197061.1|196826|2
1729033090000|2024-10-15 22:58:10|197146.5|196836.5|197148.5|196838.5|197148.5|196838.5|197146.5|196836.5|2
1729033100000|2024-10-15 22:58:20|197147|196837|197147.5|196837.5|197148.5|196838.5|197147|196837|4
1729033110000|2024-10-15 22:58:30|197057.8|196932.8|197057.8|196932.8|197057.8|196932.8|197057.8|196932.8|1
1729033140000|2024-10-15 22:59:00|197148|196838|197148|196838|197148|196838|197148|196838|1
1729033150000|2024-10-15 22:59:10|197149|196839|197149|196839|197149|196839|197149|196839|1
1729033160000|2024-10-15 22:59:20|197148.5|196838.5|197055.4|196930.4|197149.5|196930.4|197055.4|196838.5|3
1729033200000|2024-10-15 23:00:00|197047.7|196922.7|197047.2|196922.2|197047.7|196922.7|197040.6|196915.6|3
1729033220000|2024-10-15 23:00:20|197037.7|196912.7|197037.7|196912.7|197037.7|196912.7|197037.7|196912.7|1
1729033250000|2024-10-15 23:00:50|197131|196821|197131|196821|197131|196821|197131|196821|1
1729033260000|2024-10-15 23:01:00|197130|196820|197129.5|196819.5|197130|196820|197129.5|196819.5|2
1729033270000|2024-10-15 23:01:10|197131|196821|197131|196821|197133.5|196823.5|197131|196821|5
1729033280000|2024-10-15 23:01:20|197132|196822|197020.5|196895.5|197132|196915.5|196997.6|196821|8
1729033320000|2024-10-15 23:02:00|197109|196799|197019.1|196894.1|197109|196894.1|197011.2|196799|3
1729033350000|2024-10-15 23:02:30|197111|196801|197112|196802|197112|196802|197111|196801|2
1729033360000|2024-10-15 23:02:40|197111|196801|197114|196804|197114|196804|197111|196801|5
1729033370000|2024-10-15 23:02:50|197112.5|196802.5|197018.5|196893.5|197112.5|196903.9|197018.5|196802.5|4
1729033380000|2024-10-15 23:03:00|197009.2|196884.2|197008|196883|197018|196893|197008|196883|3
1729033390000|2024-10-15 23:03:10|197015.4|196890.4|197015.4|196890.4|197015.4|196890.4|197015.4|196890.4|1
1729033430000|2024-10-15 23:03:50|197108|196798|197105.5|196795.5|197108|196798|197105.5|196795.5|3
1729033440000|2024-10-15 23:04:00|197103.5|196793.5|197016.3|196891.3|197103.5|196891.3|197007.6|196793.5|3
1729033450000|2024-10-15 23:04:10|197024.3|196899.3|197024.3|196899.3|197024.3|196899.3|197024.3|196899.3|1
1729033490000|2024-10-15 23:04:50|197109|196799|197108.5|196798.5|197109|196799|197108|196798|4
1729033500000|2024-10-15 23:05:00|197015.7|196890.7|197021.8|196896.8|197021.8|196896.8|197014.7|196889.7|3
1729033540000|2024-10-15 23:05:40|197111|196801|197111|196801|197111|196801|197111|196801|1
1729033550000|2024-10-15 23:05:50|197109.5|196799.5|197022.6|196897.6|197109.5|196897.6|197022.6|196799.5|2
1729033560000|2024-10-15 23:06:00|197012.2|196887.2|197021.5|196896.5|197021.5|196896.5|197012.2|196887.2|2
1729033590000|2024-10-15 23:06:30|197113|196803|197110.5|196800.5|197113|196803|197110.5|196800.5|2
1729033600000|2024-10-15 23:06:40|197111.5|196801.5|197111.5|196801.5|197111.5|196801.5|197111.5|196801.5|1
1729033610000|2024-10-15 23:06:50|197110|196800|197023.6|196898.6|197110|196898.6|197023.6|196800|2
1729033620000|2024-10-15 23:07:00|197013.2|196888.2|197022.8|196897.8|197022.8|196897.8|197013.2|196888.2|2
1729033630000|2024-10-15 23:07:10|197030.3|196905.3|197030.3|196905.3|197030.3|196905.3|197030.3|196905.3|1
1729033660000|2024-10-15 23:07:40|197037.3|196912.3|197037.3|196912.3|197037.3|196912.3|197037.3|196912.3|1
1729033700000|2024-10-15 23:08:20|197127|196817|197123|196813|197127|196817|197123|196813|3
1729033710000|2024-10-15 23:08:30|197125|196815|197125|196815|197125|196815|197125|196815|1
1729033720000|2024-10-15 23:08:40|197126.5|196816.5|197034.6|196909.6|197126.5|196909.6|197034.6|196816.5|2
1729033750000|2024-10-15 23:09:10|197127|196817|197127|196817|197127|196817|197127|196817|1
1729033770000|2024-10-15 23:09:30|197038.4|196913.4|197038.4|196913.4|197038.4|196913.4|197038.4|196913.4|1
1729033800000|2024-10-15 23:10:00|197128.5|196818.5|197128.5|196818.5|197128.5|196818.5|197128.5|196818.5|1
1729033810000|2024-10-15 23:10:10|197126.5|196816.5|197126.5|196816.5|197126.5|196816.5|197126.5|196816.5|1
1729033830000|2024-10-15 23:10:30|197037.9|196912.9|197037.9|196912.9|197037.9|196912.9|197037.9|196912.9|1
1729033860000|2024-10-15 23:11:00|197127|196817|197126.5|196816.5|197127.5|196817.5|197126.5|196816.5|3
1729033870000|2024-10-15 23:11:10|197125.5|196815.5|197125.5|196815.5|197125.5|196815.5|197125.5|196815.5|1
1729033880000|2024-10-15 23:11:20|197037.6|196912.6|197037.6|196912.6|197037.6|196912.6|197037.6|196912.6|1
1729033910000|2024-10-15 23:11:50|197127|196817|197127|196817|197127|196817|197127|196817|1
1729033940000|2024-10-15 23:12:20|197037.7|196912.7|197037.7|196912.7|197037.7|196912.7|197037.7|196912.7|1
1729033980000|2024-10-15 23:13:00|197126|196816|197126.5|196816.5|197126.5|196816.5|197126|196816|2
1729033990000|2024-10-15 23:13:10|197127|196817|197037.4|196912.4|197130.5|196912.4|197037.4|196817|3
1729034040000|2024-10-15 23:14:00|197126.5|196816.5|197126.5|196816.5|197126.5|196816.5|197126.5|196816.5|1
1729034050000|2024-10-15 23:14:10|197036.5|196911.5|197036.5|196911.5|197036.5|196911.5|197036.5|196911.5|1
1729034080000|2024-10-15 23:14:40|197128|196818|197127.5|196817.5|197128.5|196818.5|197127|196817|4
1729034090000|2024-10-15 23:14:50|197127|196817|197127.5|196817.5|197127.5|196817.5|197127|196817|2
1729034100000|2024-10-15 23:15:00|197126|196816|197036.5|196911.5|197130.5|196911.5|197036.5|196816|5
1729034140000|2024-10-15 23:15:40|197128|196818|197128|196818|197128|196818|197127.5|196817.5|3
1729034150000|2024-10-15 23:15:50|197126.5|196816.5|197126.5|196816.5|197126.5|196816.5|197126.5|196816.5|1
1729034160000|2024-10-15 23:16:00|197036.3|196911.3|197036.3|196911.3|197036.3|196911.3|197036.3|196911.3|1
1729034190000|2024-10-15 23:16:30|197125|196815|197125|196815|197125|196815|197125|196815|1
1729034200000|2024-10-15 23:16:40|197124|196814|197124|196814|197125.5|196815.5|197124|196814|3
1729034210000|2024-10-15 23:16:50|197125.5|196815.5|197035.3|196910.3|197125.5|196910.3|197035.3|196815.5|2
1729034270000|2024-10-15 23:17:50|197034.9|196909.9|197034.9|196909.9|197034.9|196909.9|197034.9|196909.9|1
1729034300000|2024-10-15 23:18:20|197126|196816|197126|196816|197126|196816|197126|196816|1
1729034310000|2024-10-15 23:18:30|197125|196815|197125|196815|197125|196815|197125|196815|1
1729034320000|2024-10-15 23:18:40|197036.9|196911.9|197036.9|196911.9|197036.9|196911.9|197036.9|196911.9|1
1729034330000|2024-10-15 23:18:50|197024.3|196899.3|197002.5|196877.5|197024.3|196899.3|197002.5|196877.5|2
1729034340000|2024-10-15 23:19:00|197009.3|196884.3|197014.8|196889.8|197014.8|196889.8|197009.3|196884.3|2
1729034360000|2024-10-15 23:19:20|197023.3|196898.3|197023.3|196898.3|197023.3|196898.3|197023.3|196898.3|1
1729034390000|2024-10-15 23:19:50|197114.5|196804.5|197114.5|196804.5|197114.5|196804.5|197114.5|196804.5|1
1729034400000|2024-10-15 23:20:00|197034.8|196909.8|197034.8|196909.8|197034.8|196909.8|197034.8|196909.8|1
1729034440000|2024-10-15 23:20:40|197114.5|196804.5|197029.6|196904.6|197114.5|196904.6|197029.6|196804.5|2
1729034480000|2024-10-15 23:21:20|197112|196802|197112|196802|197112|196802|197112|196802|1
1729034500000|2024-10-15 23:21:40|197114.5|196804.5|197038.8|196913.8|197114.5|196913.8|197038.8|196804.5|2
1729034510000|2024-10-15 23:21:50|197045.1|196920.1|197045.1|196920.1|197045.1|196920.1|197045.1|196920.1|1
1729034540000|2024-10-15 23:22:20|197134|196824|197134|196824|197134|196824|197134|196824|1
1729034550000|2024-10-15 23:22:30|197135|196825|197036.8|196911.8|197135|196911.8|197036.8|196825|2
1729034560000|2024-10-15 23:22:40|197041.8|196916.8|197032.5|196907.5|197041.8|196916.8|197032.5|196907.5|2
1729034600000|2024-10-15 23:23:20|197131|196821|197131|196821|197131|196821|197131|196821|1
1729034610000|2024-10-15 23:23:30|197042.2|196917.2|197046.9|196921.9|197046.9|196921.9|197042.2|196917.2|2
1729034620000|2024-10-15 23:23:40|197039.8|196914.8|197039.8|196914.8|197039.8|196914.8|197039.8|196914.8|1
1729034650000|2024-10-15 23:24:10|197032.6|196907.6|197032.6|196907.6|197032.6|196907.6|197032.6|196907.6|1
1729034670000|2024-10-15 23:24:30|197043.1|196918.1|197052.8|196927.8|197060.7|196935.7|197043.1|196918.1|5
1729034690000|2024-10-15 23:24:50|197061.1|196936.1|197061.7|196936.7|197061.7|196936.7|197049.3|196924.3|3
1729034700000|2024-10-15 23:25:00|197051.2|196926.2|197051.2|196926.2|197051.2|196926.2|197051.2|196926.2|1
1729034730000|2024-10-15 23:25:30|197152.5|196842.5|197154|196844|197154|196844|197152.5|196842.5|3
1729034750000|2024-10-15 23:25:50|197153.5|196843.5|197050.6|196925.6|197153.5|196925.6|197050.6|196843.5|2
1729034790000|2024-10-15 23:26:30|197154|196844|197154|196844|197154|196844|197154|196844|1
1729034800000|2024-10-15 23:26:40|197049.3|196924.3|197049.3|196924.3|197049.3|196924.3|197049.3|196924.3|1
1729034850000|2024-10-15 23:27:30|197153|196843|197153|196843|197153|196843|197153|196843|1
1729034860000|2024-10-15 23:27:40|197154.5|196844.5|197048.4|196923.4|197154.5|196923.4|197048.4|196844.5|2
1729034900000|2024-10-15 23:28:20|197157|196847|197157|196847|197157|196847|197157|196847|1
1729034910000|2024-10-15 23:28:30|197047.9|196922.9|197047.9|196922.9|197047.9|196922.9|197047.9|196922.9|1
1729034970000|2024-10-15 23:29:30|197047.4|196922.4|197047.4|196922.4|197047.4|196922.4|197047.4|196922.4|1
1729035010000|2024-10-15 23:30:10|197057.5|196932.5|197057.5|196932.5|197057.5|196932.5|197057.5|196932.5|1
1729035020000|2024-10-15 23:30:20|197047.6|196922.6|197047.6|196922.6|197047.6|196922.6|197047.6|196922.6|1
1729035060000|2024-10-15 23:31:00|197153|196843|197153|196843|197153|196843|197153|196843|1
1729035070000|2024-10-15 23:31:10|197047.5|196922.5|197047.5|196922.5|197047.5|196922.5|197047.5|196922.5|1
1729035110000|2024-10-15 23:31:50|197154|196844|197154|196844|197154|196844|197154|196844|1
1729035130000|2024-10-15 23:32:10|197047.4|196922.4|197047.4|196922.4|197047.4|196922.4|197047.4|196922.4|1
1729035160000|2024-10-15 23:32:40|197155|196845|197153.5|196843.5|197155|196845|197153.5|196843.5|3
1729035180000|2024-10-15 23:33:00|197047.2|196922.2|197047.2|196922.2|197047.2|196922.2|197047.2|196922.2|1
1729035190000|2024-10-15 23:33:10|197059.5|196934.5|197051.3|196926.3|197059.5|196934.5|197051.3|196926.3|2
1729035200000|2024-10-15 23:33:20|197059.9|196934.9|197049|196924|197059.9|196934.9|197049|196924|2
1729035210000|2024-10-15 23:33:30|197060.2|196935.2|197048.7|196923.7|197060.2|196935.2|197048.7|196923.7|2
1729035270000|2024-10-15 23:34:30|197156.5|196846.5|197048.6|196923.6|197156.5|196923.6|197048.6|196846.5|2
1729035310000|2024-10-15 23:35:10|197154|196844|197154|196844|197154|196844|197154|196844|1
1729035320000|2024-10-15 23:35:20|197047.7|196922.7|197047.7|196922.7|197047.7|196922.7|197047.7|196922.7|1
1729035330000|2024-10-15 23:35:30|197059.8|196934.8|197047.8|196922.8|197059.8|196934.8|197047.8|196922.8|2
1729035370000|2024-10-15 23:36:10|197153.5|196843.5|197153.5|196843.5|197153.5|196843.5|197153.5|196843.5|1
1729035380000|2024-10-15 23:36:20|197155|196845|197153|196843|197155|196845|197151.5|196841.5|4
1729035390000|2024-10-15 23:36:30|197047.7|196922.7|197047.7|196922.7|197047.7|196922.7|197047.7|196922.7|1
1729035430000|2024-10-15 23:37:10|197152.5|196842.5|197019.8|196894.8|197152.5|196894.8|197019.8|196842.5|2
1729035460000|2024-10-15 23:37:40|197126|196816|197126.5|196816.5|197127.5|196817.5|197126|196816|3
1729035480000|2024-10-15 23:38:00|197127|196817|197021.8|196896.8|197127|196896.8|197021.8|196817|2
1729035530000|2024-10-15 23:38:50|197128|196818|197127|196817|197128|196818|197127|196817|2
1729035540000|2024-10-15 23:39:00|197126.5|196816.5|197037.6|196912.6|197126.5|196912.6|197023.4|196816.5|3
1729035550000|2024-10-15 23:39:10|197028.1|196903.1|197028.1|196903.1|197028.1|196903.1|197028.1|196903.1|1
1729035580000|2024-10-15 23:39:40|197129|196819|197129.5|196819.5|197129.5|196819.5|197129|196819|2
1729035600000|2024-10-15 23:40:00|197027.6|196902.6|197027.6|196902.6|197027.6|196902.6|197027.6|196902.6|1
1729035650000|2024-10-15 23:40:50|197129.5|196819.5|197129.5|196819.5|197129.5|196819.5|197129.5|196819.5|1
1729035660000|2024-10-15 23:41:00|197028.7|196903.7|197028.7|196903.7|197028.7|196903.7|197028.7|196903.7|1
1729035690000|2024-10-15 23:41:30|197129.5|196819.5|197130|196820|197130|196820|197129.5|196819.5|2
1729035700000|2024-10-15 23:41:40|197129.5|196819.5|197129.5|196819.5|197129.5|196819.5|197129.5|196819.5|1
1729035710000|2024-10-15 23:41:50|197040.2|196915.2|197029.7|196904.7|197040.2|196915.2|197029.7|196904.7|2
1729035740000|2024-10-15 23:42:20|197128|196818|197130.5|196820.5|197130.5|196820.5|197128|196818|2
1729035750000|2024-10-15 23:42:30|197129|196819|197129.5|196819.5|197129.5|196819.5|197129|196819|2
1729035760000|2024-10-15 23:42:40|197029.7|196904.7|197029.7|196904.7|197029.7|196904.7|197029.7|196904.7|1
1729035780000|2024-10-15 23:43:00|197040.2|196915.2|197030.3|196905.3|197040.2|196915.2|197030.3|196905.3|2
1729035820000|2024-10-15 23:43:40|197128.5|196818.5|197129.5|196819.5|197129.5|196819.5|197128.5|196818.5|2
1729035830000|2024-10-15 23:43:50|197029.7|196904.7|197029.7|196904.7|197029.7|196904.7|197029.7|196904.7|1
1729035870000|2024-10-15 23:44:30|197131.5|196821.5|197130|196820|197131.5|196821.5|197130|196820|2
1729035880000|2024-10-15 23:44:40|197131.5|196821.5|197131.5|196821.5|197131.5|196821.5|197131.5|196821.5|1
1729035890000|2024-10-15 23:44:50|197130.5|196820.5|197029.9|196904.9|197130.5|196904.9|197029.9|196820.5|2
1729035900000|2024-10-15 23:45:00|197022.3|196897.3|197022.3|196897.3|197022.3|196897.3|197022.3|196897.3|1
1729035930000|2024-10-15 23:45:30|197128|196818|197128|196818|197129|196819|197128|196818|3
1729035950000|2024-10-15 23:45:50|197022.3|196897.3|197022.3|196897.3|197022.3|196897.3|197022.3|196897.3|1
1729035970000|2024-10-15 23:46:10|197028.7|196903.7|197028.7|196903.7|197028.7|196903.7|197028.7|196903.7|1
1729036000000|2024-10-15 23:46:40|197040.2|196915.2|197030.2|196905.2|197040.2|196915.2|197030.2|196905.2|2
1729036020000|2024-10-15 23:47:00|197041.1|196916.1|197031.2|196906.2|197041.1|196916.1|197031.2|196906.2|2
1729036070000|2024-10-15 23:47:50|197130.5|196820.5|197130.5|196820.5|197130.5|196820.5|197130.5|196820.5|1
1729036080000|2024-10-15 23:48:00|197031.2|196906.2|197031.2|196906.2|197031.2|196906.2|197031.2|196906.2|1
1729036110000|2024-10-15 23:48:30|197128.5|196818.5|197130|196820|197130|196820|197128.5|196818.5|2
1729036120000|2024-10-15 23:48:40|197131|196821|197132|196822|197132|196822|197131|196821|3
1729036130000|2024-10-15 23:48:50|197131|196821|197029.1|196904.1|197131|196904.1|197029.1|196818.5|4
1729036170000|2024-10-15 23:49:30|197129.5|196819.5|197129.5|196819.5|197129.5|196819.5|197129.5|196819.5|1
1729036180000|2024-10-15 23:49:40|197130|196820|197131|196821|197131.5|196821.5|197130|196820|4
1729036190000|2024-10-15 23:49:50|197031.2|196906.2|197031.2|196906.2|197031.2|196906.2|197031.2|196906.2|1
1729036220000|2024-10-15 23:50:20|197129.5|196819.5|197133|196823|197133|196823|197129.5|196819.5|3
1729036230000|2024-10-15 23:50:30|197131.5|196821.5|197130|196820|197132|196822|197130|196820|4
1729036240000|2024-10-15 23:50:40|197131|196821|197049.8|196924.8|197131|196932|197045.4|196819.5|6
1729036250000|2024-10-15 23:50:50|197037.7|196912.7|197022.7|196897.7|197037.7|196912.7|197022.7|196897.7|2
1729036270000|2024-10-15 23:51:10|197024.7|196899.7|197024.7|196899.7|197024.7|196899.7|197024.7|196899.7|1
1729036300000|2024-10-15 23:51:40|197121.5|196811.5|197121.5|196811.5|197121.5|196811.5|197121.5|196811.5|1
1729036310000|2024-10-15 23:51:50|197122|196812|197122|196812|197122|196812|197122|196812|1
1729036320000|2024-10-15 23:52:00|197121|196811|197122|196812|197122|196812|197121|196811|2
1729036330000|2024-10-15 23:52:10|197024.1|196899.1|197024.1|196899.1|197024.1|196899.1|197024.1|196899.1|1
1729036360000|2024-10-15 23:52:40|197124|196814|197122|196812|197124|196814|197121|196811|5
1729036370000|2024-10-15 23:52:50|197120.5|196810.5|197119.5|196809.5|197120.5|196810.5|197119.5|196809.5|2
1729036380000|2024-10-15 23:53:00|197121|196811|197036|196911|197122|196917.3|197034.3|196811|5
1729036400000|2024-10-15 23:53:20|197050.6|196925.6|197063.5|196938.5|197063.5|196938.5|197050.6|196925.6|2
1729036410000|2024-10-15 23:53:30|197067.8|196942.8|197056.2|196931.2|197067.8|196942.8|197056.2|196931.2|2
1729036430000|2024-10-15 23:53:50|197066.2|196941.2|197100.8|196975.8|197106.2|196981.2|197066.2|196941.2|7
1729036440000|2024-10-15 23:54:00|197089.1|196964.1|197089.1|196964.1|197089.1|196964.1|197089.1|196964.1|1
1729036470000|2024-10-15 23:54:30|197205|196895|197152.9|197027.9|197205|197027.9|197122|196895|4
1729036480000|2024-10-15 23:54:40|197167.9|197042.9|197170|197045|197181.8|197056.8|197167.9|197042.9|6
1729036510000|2024-10-15 23:55:10|197252|196977|197253|196976|197253|196977|197252|196976|2
1729036520000|2024-10-15 23:55:20|197252|196975|197254|196974|197255|196975|197252|196974|6
1729036530000|2024-10-15 23:55:30|197255|197054|197169.5|197044.5|197255|197054|197169.5|197044.5|3
1729036540000|2024-10-15 23:55:40|197179|197054|197169.2|197044.2|197179|197054|197169.2|197044.2|2
1729036550000|2024-10-15 23:55:50|197178.9|197053.9|197169|197044|197178.9|197053.9|197169|197044|2
1729036580000|2024-10-15 23:56:20|197177.6|197052.6|197174.6|197049.6|197177.6|197052.6|197166.1|197041.1|3
1729036590000|2024-10-15 23:56:30|197164.7|197039.7|197164.7|197039.7|197164.7|197039.7|197164.7|197039.7|1
1729036620000|2024-10-15 23:57:00|197263|196964|197264|196965|197264|196965|197263|196964|2
1729036630000|2024-10-15 23:57:10|197174.8|197049.8|197164.9|197039.9|197174.8|197049.8|197164.9|197039.9|2
1729036660000|2024-10-15 23:57:40|197264|196963|197264|196963|197264|196963|197264|196963|1
1729036670000|2024-10-15 23:57:50|197265|196964|197170.2|197045.2|197266|197072.3|197170.2|196963|8
1729036690000|2024-10-15 23:58:10|197186.8|197061.8|197175.4|197050.4|197186.8|197061.8|197175.4|197050.4|2
1729036700000|2024-10-15 23:58:20|197184.3|197059.3|197175.8|197050.8|197186.8|197061.8|197175.7|197050.7|4
1729036710000|2024-10-15 23:58:30|197185.8|197060.8|197175.7|197050.7|197185.8|197060.8|197175.7|197050.7|2
1729036720000|2024-10-15 23:58:40|197169.5|197044.5|197174.2|197049.2|197181.5|197056.5|197169.5|197044.5|4
1729036740000|2024-10-15 23:59:00|197186.8|197061.8|197183.4|197058.4|197197.4|197072.4|197183.4|197058.4|3
1729036760000|2024-10-15 23:59:20|197177.1|197052.1|197177.1|197052.1|197177.1|197052.1|197177.1|197052.1|1
1729036780000|2024-10-15 23:59:40|197190.8|197065.8|197193|197068|197203.2|197078.2|197190.8|197065.8|3
1729036800000|2024-10-16 00:00:00|197199.8|197074.8|197180.8|197055.8|197202.5|197077.5|197178.5|197053.5|6
1729036820000|2024-10-16 00:00:20|197191.6|197066.6|197196.7|197071.7|197203.7|197078.7|197191.6|197066.6|3
1729036830000|2024-10-16 00:00:30|197206.7|197081.7|197206.7|197081.7|197206.7|197081.7|197206.7|197081.7|1
1729036840000|2024-10-16 00:00:40|197200.1|197075.1|197208.5|197083.5|197208.5|197083.5|197200.1|197075.1|2
1729036850000|2024-10-16 00:00:50|197200.6|197075.6|197200.6|197075.6|197200.6|197075.6|197200.6|197075.6|1
1729036880000|2024-10-16 00:01:20|197302.5|196992.5|197310.5|197000.5|197310.5|197000.5|197302.5|196992.5|8
1729036890000|2024-10-16 00:01:30|197309|196999|197309|196999|197310|197000|197309|196999|3
1729036900000|2024-10-16 00:01:40|197199|197074|197199|197074|197199|197074|197199|197074|1
1729036930000|2024-10-16 00:02:10|197304|196994|197304.5|196994.5|197304.5|196994.5|197303.5|196993.5|4
1729036940000|2024-10-16 00:02:20|197305.5|196995.5|197304.5|196994.5|197305.5|196995.5|197304|196994|3
1729036960000|2024-10-16 00:02:40|197196|197071|197206.2|197081.2|197215.9|197090.9|197196|197071|10
1729036970000|2024-10-16 00:02:50|197216.1|197091.1|197205.9|197080.9|197216.6|197091.6|197204.1|197079.1|8
1729036980000|2024-10-16 00:03:00|197215.6|197090.6|197205.8|197080.8|197215.7|197090.7|197203.7|197078.7|6
1729036990000|2024-10-16 00:03:10|197216.3|197091.3|197211.6|197086.6|197216.3|197091.3|197200.4|197075.4|8
1729037000000|2024-10-16 00:03:20|197203|197078|197201.8|197076.8|197211.6|197086.6|197200.9|197075.9|5
1729037010000|2024-10-16 00:03:30|197211.6|197086.6|197218.4|197093.4|197231.7|197106.7|197201.8|197076.8|5
1729037020000|2024-10-16 00:03:40|197231.1|197106.1|197218.4|197093.4|197231.1|197106.1|197218.4|197093.4|2
1729037030000|2024-10-16 00:03:50|197231.3|197106.3|197218.6|197093.6|197231.3|197106.3|197218.6|197093.6|8
1729037040000|2024-10-16 00:04:00|197231.3|197106.3|197224.2|197099.2|197239.8|197114.8|197215.1|197090.1|11
1729037050000|2024-10-16 00:04:10|197236.2|197111.2|197224.3|197099.3|197236.6|197111.6|197224.2|197099.2|4
1729037060000|2024-10-16 00:04:20|197236.6|197111.6|197224.3|197099.3|197236.6|197111.6|197224.3|197099.3|4
1729037080000|2024-10-16 00:04:40|197236.5|197111.5|197224.1|197099.1|197236.5|197111.5|197224.1|197099.1|5
1729037090000|2024-10-16 00:04:50|197236.3|197111.3|197224.2|197099.2|197236.3|197111.3|197224.2|197099.2|4
1729037100000|2024-10-16 00:05:00|197236.6|197111.6|197225.1|197100.1|197237.4|197112.4|197224.2|197099.2|15
1729037110000|2024-10-16 00:05:10|197237.4|197112.4|197225.1|197100.1|197237.4|197112.4|197225.1|197100.1|6
1729037120000|2024-10-16 00:05:20|197237.4|197112.4|197225.1|197100.1|197237.4|197112.4|197225.1|197100.1|14
1729037130000|2024-10-16 00:05:30|197237.4|197112.4|197225.1|197100.1|197237.4|197112.4|197225.1|197100.1|18
1729037140000|2024-10-16 00:05:40|197237.4|197112.4|197237.8|197112.8|197237.8|197112.8|197225|197100|6
1729037150000|2024-10-16 00:05:50|197215|197165|197226.3|197101.3|197243.7|197165|197173|197099.9|20
1729037160000|2024-10-16 00:06:00|197234.9|197109.9|197236.8|197111.8|197237.8|197112.8|197221.1|197096.1|22
1729037170000|2024-10-16 00:06:10|197237.1|197112.1|197224.5|197099.5|197237.1|197112.1|197221.9|197096.9|6
1729037180000|2024-10-16 00:06:20|197236.8|197111.8|197224.5|197099.5|197236.9|197111.9|197224.5|197099.5|4
1729037190000|2024-10-16 00:06:30|197236.9|197111.9|197224.7|197099.7|197237.2|197112.2|197224.5|197099.5|7
1729037200000|2024-10-16 00:06:40|197237.3|197112.3|197225.4|197100.4|197237.8|197112.8|197224.6|197099.6|4
1729037220000|2024-10-16 00:07:00|197237.4|197112.4|197225.4|197100.4|197237.4|197112.4|197225.1|197100.1|6
1729037230000|2024-10-16 00:07:10|197236.7|197111.7|197224.5|197099.5|197236.7|197111.7|197224.5|197099.5|2
1729037250000|2024-10-16 00:07:30|197236.5|197111.5|197223.3|197098.3|197236.5|197111.5|197223.3|197098.3|3
1729037280000|2024-10-16 00:08:00|197312|197052|197311|197051|197314|197053|197311|197051|4
1729037290000|2024-10-16 00:08:10|197310|197050|197235.7|197110.7|197310|197128.3|197231.6|197050|10
1729037300000|2024-10-16 00:08:20|197247.9|197122.9|197236.1|197111.1|197250.7|197125.7|197231.7|197106.7|11
1729037310000|2024-10-16 00:08:30|197248.4|197123.4|197239.5|197114.5|197251.8|197126.8|197236.1|197111.1|6
1729037320000|2024-10-16 00:08:40|197229.7|197104.7|197239.2|197114.2|197239.2|197114.2|197229.7|197104.7|2
1729037330000|2024-10-16 00:08:50|197233.1|197108.1|197234.8|197109.8|197244.7|197119.7|197233.1|197108.1|3
1729037340000|2024-10-16 00:09:00|197225|197100|197227.9|197102.9|197240|197115|197225|197100|5
1729037350000|2024-10-16 00:09:10|197244.9|197119.9|197232.7|197107.7|197244.9|197119.9|197232.7|197107.7|4
1729037360000|2024-10-16 00:09:20|197245|197120|197235.8|197110.8|197245.2|197120.2|197232.8|197107.8|9
1729037370000|2024-10-16 00:09:30|197245.3|197120.3|197233.2|197108.2|197245.3|197120.3|197233.2|197108.2|2
1729037380000|2024-10-16 00:09:40|197245.3|197120.3|197233.2|197108.2|197245.3|197120.3|197233.2|197108.2|2
1729037390000|2024-10-16 00:09:50|197245.4|197120.4|197233.2|197108.2|197245.4|197120.4|197233.2|197108.2|4
1729037400000|2024-10-16 00:10:00|197245.4|197120.4|197235.6|197110.6|197245.5|197120.5|197233.2|197108.2|11
1729037420000|2024-10-16 00:10:20|197245.5|197120.5|197233.4|197108.4|197245.5|197120.5|197233.4|197108.4|6
1729037430000|2024-10-16 00:10:30|197245.5|197120.5|197233.4|197108.4|197245.5|197120.5|197233.4|197108.4|2
1729037440000|2024-10-16 00:10:40|197245.5|197120.5|197233.4|197108.4|197245.5|197120.5|197233.4|197108.4|2
1729037450000|2024-10-16 00:10:50|197245.1|197120.1|197245.1|197120.1|197245.1|197120.1|197233|197108|11
1729037460000|2024-10-16 00:11:00|197233|197108|197227.2|197102.2|197245|197120|197225.7|197100.7|12
1729037470000|2024-10-16 00:11:10|197233.9|197108.9|197215|197090|197235.1|197110.1|197208.5|197083.5|7
1729037480000|2024-10-16 00:11:20|197222.7|197097.7|197210|197085|197222.7|197097.7|197209.8|197084.8|6
1729037490000|2024-10-16 00:11:30|197218.3|197093.3|197214.4|197089.4|197221.4|197096.4|197211.2|197086.2|6
1729037500000|2024-10-16 00:11:40|197208.4|197083.4|197199|197074|197208.4|197083.4|197192.8|197067.8|3
1729037510000|2024-10-16 00:11:50|197192.8|197067.8|197191.8|197066.8|197200.4|197075.4|197191.8|197066.8|6
1729037520000|2024-10-16 00:12:00|197184.7|197059.7|197166.8|197041.8|197191|197066|197159.1|197034.1|8
1729037550000|2024-10-16 00:12:30|197269|196986|197167.2|197042.2|197269|197042.2|197167.2|196986|2
1729037560000|2024-10-16 00:12:40|197160.7|197035.7|197164.9|197039.9|197174.3|197049.3|197160.7|197035.7|8
1729037570000|2024-10-16 00:12:50|197173.4|197048.4|197166.5|197041.5|197173.4|197048.4|197166.5|197041.5|2
1729037580000|2024-10-16 00:13:00|197175.8|197050.8|197196.5|197071.5|197196.5|197071.5|197175.8|197050.8|11
1729037590000|2024-10-16 00:13:10|197187.5|197062.5|197190.5|197065.5|197197.8|197072.8|197187.5|197062.5|6
1729037600000|2024-10-16 00:13:20|197197.9|197072.9|197188|197063|197199.4|197074.4|197188|197063|4
1729037610000|2024-10-16 00:13:30|197199.4|197074.4|197170.5|197045.5|197199.4|197074.4|197165.9|197040.9|11
1729037620000|2024-10-16 00:13:40|197183.8|197058.8|197169.2|197044.2|197183.9|197058.9|197168.8|197043.8|13
1729037630000|2024-10-16 00:13:50|197179.8|197054.8|197170.1|197045.1|197181|197056|197169.1|197044.1|9
1729037640000|2024-10-16 00:14:00|197181|197056|197170.1|197045.1|197186.3|197061.3|197161.3|197036.3|12
1729037650000|2024-10-16 00:14:10|197170.3|197045.3|197169.6|197044.6|197180.7|197055.7|197169.5|197044.5|10
1729037660000|2024-10-16 00:14:20|197178.4|197053.4|197173.1|197048.1|197180.1|197055.1|197166.6|197041.6|6
1729037670000|2024-10-16 00:14:30|197180.4|197055.4|197169.4|197044.4|197180.4|197055.4|197168.4|197043.4|9
1729037680000|2024-10-16 00:14:40|197180.3|197055.3|197167.7|197042.7|197180.5|197055.5|197167.7|197042.7|11
1729037690000|2024-10-16 00:14:50|197179.5|197054.5|197179.2|197054.2|197179.6|197054.6|197167.5|197042.5|18
1729037700000|2024-10-16 00:15:00|197186.7|197061.7|197195.2|197070.2|197195.2|197070.2|197170|197045|6
1729037710000|2024-10-16 00:15:10|197188.2|197063.2|197188.2|197063.2|197198.2|197073.2|197188.2|197063.2|7
1729037720000|2024-10-16 00:15:20|197194.7|197069.7|197189.1|197064.1|197194.7|197069.7|197187.2|197062.2|3
1729037730000|2024-10-16 00:15:30|197195.5|197070.5|197193.8|197068.8|197195.5|197070.5|197184.9|197059.9|5
1729037750000|2024-10-16 00:15:50|197186.9|197061.9|197179.5|197054.5|197187.4|197062.4|197179.5|197054.5|4
1729037760000|2024-10-16 00:16:00|197190.2|197065.2|197208.9|197083.9|197218.7|197093.7|197178.8|197053.8|14
1729037770000|2024-10-16 00:16:10|197215.8|197090.8|197208.8|197083.8|197219.4|197094.4|197207|197082|12
1729037780000|2024-10-16 00:16:20|197218.2|197093.2|197209|197084|197218.9|197093.9|197205.4|197080.4|18
1729037790000|2024-10-16 00:16:30|197202.6|197077.6|197205.1|197080.1|197215.1|197090.1|197202.6|197077.6|9
1729037820000|2024-10-16 00:17:00|197197.9|197072.9|197189.2|197064.2|197200.3|197075.3|197189.2|197064.2|7
1729037840000|2024-10-16 00:17:20|197195.3|197070.3|197195.3|197070.3|197195.3|197070.3|197195.3|197070.3|1
1729037850000|2024-10-16 00:17:30|197202.1|197077.1|197189.7|197064.7|197202.1|197077.1|197189.7|197064.7|3
1729037860000|2024-10-16 00:17:40|197196.2|197071.2|197196.2|197071.2|197196.2|197071.2|197196.2|197071.2|1
1729037870000|2024-10-16 00:17:50|197186.9|197061.9|197194|197069|197194|197069|197186.9|197061.9|2
1729037880000|2024-10-16 00:18:00|197187.4|197062.4|197190|197065|197190.8|197065.8|197178.7|197053.7|8
1729037890000|2024-10-16 00:18:10|197181.4|197056.4|197180.3|197055.3|197191.6|197066.6|197180.3|197055.3|7
1729037900000|2024-10-16 00:18:20|197173.3|197048.3|197173.3|197048.3|197173.3|197048.3|197173.3|197048.3|1
1729037930000|2024-10-16 00:18:50|197265|196971|197266|196971|197266|196971|197264|196970|4
1729037940000|2024-10-16 00:19:00|197264|196970|197266|196970|197266|196970|197264|196970|3
1729037950000|2024-10-16 00:19:10|197265|196969|197176.8|197051.8|197266|197051.8|197176.8|196969|4
1729037960000|2024-10-16 00:19:20|197168.7|197043.7|197139.3|197014.3|197168.7|197043.7|197139.3|197014.3|2
1729037970000|2024-10-16 00:19:30|197131.9|197006.9|197134|197009|197144.5|197019.5|197131.9|197006.9|4
1729037980000|2024-10-16 00:19:40|197142.2|197017.2|197136.3|197011.3|197144|197019|197132|197007|8
1729037990000|2024-10-16 00:19:50|197142.7|197017.7|197151.6|197026.6|197159.3|197034.3|197142.7|197017.7|7
1729038000000|2024-10-16 00:20:00|197159.3|197034.3|197151.6|197026.6|197159.3|197034.3|197151.6|197026.6|2
1729038010000|2024-10-16 00:20:10|197171.7|197046.7|197200.8|197075.8|197200.8|197075.8|197171.7|197046.7|3
1729038020000|2024-10-16 00:20:20|197194.4|197069.4|197200.8|197075.8|197200.8|197075.8|197194.4|197069.4|2
1729038030000|2024-10-16 00:20:30|197194.2|197069.2|197194.2|197069.2|197194.2|197069.2|197194.2|197069.2|1
1729038040000|2024-10-16 00:20:40|197184.8|197059.8|197171.5|197046.5|197184.8|197059.8|197171.5|197046.5|3
1729038060000|2024-10-16 00:21:00|197161.9|197036.9|197178.4|197053.4|197178.4|197053.4|197161.9|197036.9|6
1729038070000|2024-10-16 00:21:10|197171.5|197046.5|197173.2|197048.2|197179.2|197054.2|197171.5|197046.5|3
1729038080000|2024-10-16 00:21:20|197158|197033|197147.1|197022.1|197158|197033|197136.8|197011.8|24
1729038090000|2024-10-16 00:21:30|197141.8|197016.8|197133.2|197008.2|197151.9|197026.9|197131.6|197006.6|24
1729038100000|2024-10-16 00:21:40|197142|197017|197145.3|197020.3|197147.4|197022.4|197131.5|197006.5|13
1729038110000|2024-10-16 00:21:50|197133.9|197008.9|197138.2|197013.2|197143.4|197018.4|197133.9|197008.9|5
1729038120000|2024-10-16 00:22:00|197132|197007|197117.3|196992.3|197147.4|197022.4|197105.9|196980.9|13
1729038130000|2024-10-16 00:22:10|197103.9|196978.9|197110.9|196985.9|197112.4|196987.4|197099.7|196974.7|9
1729038140000|2024-10-16 00:22:20|197100|196975|197111.9|196986.9|197114.3|196989.3|197100|196975|16
1729038150000|2024-10-16 00:22:30|197103.8|196978.8|197112.6|196987.6|197112.6|196987.6|197098.5|196973.5|17
1729038160000|2024-10-16 00:22:40|197103.9|196978.9|197115.3|196990.3|197115.6|196990.6|197101.2|196976.2|13
1729038180000|2024-10-16 00:23:00|197102.7|196977.7|197115.3|196990.3|197115.3|196990.3|197099.5|196974.5|5
1729038190000|2024-10-16 00:23:10|197104.4|196979.4|197109.5|196984.5|197109.5|196984.5|197101|196976|4
1729038200000|2024-10-16 00:23:20|197109.8|196984.8|197128.8|197003.8|197128.8|197003.8|197102.8|196977.8|7
1729038220000|2024-10-16 00:23:40|197137.9|197012.9|197127.1|197002.1|197137.9|197012.9|197127.1|197002.1|2
1729038230000|2024-10-16 00:23:50|197136.3|197011.3|197127.6|197002.6|197136.3|197011.3|197127.6|197002.6|2
1729038270000|2024-10-16 00:24:30|197178|196935|197180|196937|197180|196937|197178|196935|2
1729038280000|2024-10-16 00:24:40|197181|196938|197125.5|197000.5|197181|197010.8|197125.5|196938|4
1729038290000|2024-10-16 00:24:50|197136.6|197011.6|197128.2|197003.2|197136.6|197011.6|197128.2|197003.2|2
1729038300000|2024-10-16 00:25:00|197135.4|197010.4|197126.8|197001.8|197139.4|197014.4|197126.3|197001.3|9
1729038310000|2024-10-16 00:25:10|197134.4|197009.4|197129.9|197004.9|197138.2|197013.2|197128.3|197003.3|9
1729038330000|2024-10-16 00:25:30|197139.2|197014.2|197131.1|197006.1|197139.2|197014.2|197131.1|197006.1|2
1729038340000|2024-10-16 00:25:40|197124.8|196999.8|197128.7|197003.7|197135.4|197010.4|197124.8|196999.8|8
1729038380000|2024-10-16 00:26:20|197182|196948|197182|196948|197182|196948|197180|196947|3
1729038390000|2024-10-16 00:26:30|197181|196949|197181|196947|197183|196949|197181|196947|4
1729038400000|2024-10-16 00:26:40|197131.9|197006.9|197131.9|197006.9|197131.9|197006.9|197131.9|197006.9|1
1729038440000|2024-10-16 00:27:20|197181|196947|197179|196946|197181|196947|197179|196946|3
1729038450000|2024-10-16 00:27:30|197181|196947|197138.2|197013.2|197185|197019.5|197129.3|196947|9
1729038460000|2024-10-16 00:27:40|197144.5|197019.5|197141.5|197016.5|197144.5|197019.5|197135.7|197010.7|8
1729038470000|2024-10-16 00:27:50|197150.8|197025.8|197171|197046|197171|197046|197150.8|197025.8|10
1729038480000|2024-10-16 00:28:00|197163.6|197038.6|197163.6|197038.6|197163.6|197038.6|197163.6|197038.6|1
1729038490000|2024-10-16 00:28:10|197169.9|197044.9|197161.3|197036.3|197170.4|197045.4|197160.5|197035.5|5
1729038500000|2024-10-16 00:28:20|197168.8|197043.8|197161.5|197036.5|197169.9|197044.9|197157.9|197032.9|7
1729038510000|2024-10-16 00:28:30|197172.5|197047.5|197160.9|197035.9|197172.5|197047.5|197160.9|197035.9|7
1729038520000|2024-10-16 00:28:40|197174.4|197049.4|197163.2|197038.2|197174.4|197049.4|197163.2|197038.2|6
1729038540000|2024-10-16 00:29:00|197170.6|197045.6|197170.6|197045.6|197170.6|197045.6|197170.6|197045.6|1
1729038550000|2024-10-16 00:29:10|197161.9|197036.9|197161.9|197036.9|197161.9|197036.9|197161.9|197036.9|1
1729038560000|2024-10-16 00:29:20|197170.3|197045.3|197158.8|197033.8|197170.3|197045.3|197158.8|197033.8|2
1729038570000|2024-10-16 00:29:30|197178.6|197053.6|197150.5|197025.5|197178.6|197053.6|197150.5|197025.5|2
1729038580000|2024-10-16 00:29:40|197156.7|197031.7|197131.1|197006.1|197156.7|197031.7|197131.1|197006.1|7
1729038590000|2024-10-16 00:29:50|197137.3|197012.3|197138.6|197013.6|197144.1|197019.1|197130|197005|12
1729038600000|2024-10-16 00:30:00|197131.2|197006.2|197128|197003|197138.5|197013.5|197128|197003|13
1729038610000|2024-10-16 00:30:10|197134.8|197009.8|197134.8|197009.8|197134.8|197009.8|197134.8|197009.8|1
1729038620000|2024-10-16 00:30:20|197127.5|197002.5|197131|197006|197138.9|197013.9|197127|197002|6
1729038630000|2024-10-16 00:30:30|197137|197012|197141|197016|197143.7|197018.7|197128.6|197003.6|21
1729038640000|2024-10-16 00:30:40|197132.1|197007.1|197138.4|197013.4|197147|197022|197127.4|197002.4|19
1729038650000|2024-10-16 00:30:50|197128.6|197003.6|197147.5|197022.5|197147.5|197022.5|197128.6|197003.6|10
1729038660000|2024-10-16 00:31:00|197141.2|197016.2|197148.2|197023.2|197148.2|197023.2|197135.2|197010.2|7
1729038670000|2024-10-16 00:31:10|197141.9|197016.9|197171.9|197046.9|197171.9|197046.9|197141.9|197016.9|3
1729038680000|2024-10-16 00:31:20|197186.5|197061.5|197184.3|197059.3|197194.4|197069.4|197167.3|197042.3|6
1729038690000|2024-10-16 00:31:30|197169.9|197044.9|197183.4|197058.4|197188.8|197063.8|197169.9|197044.9|6
1729038700000|2024-10-16 00:31:40|197171.7|197046.7|197139|197014|197180.5|197055.5|197130.4|197005.4|9
1729038710000|2024-10-16 00:31:50|197131.8|197006.8|197131.8|197006.8|197131.8|197006.8|197131.8|197006.8|1
1729038730000|2024-10-16 00:32:10|197138.3|197013.3|197128.1|197003.1|197141|197016|197126.5|197001.5|17
1729038740000|2024-10-16 00:32:20|197138|197013|197127.8|197002.8|197144.5|197019.5|197127.8|197002.8|14
1729038750000|2024-10-16 00:32:30|197136.1|197011.1|197137.1|197012.1|197142.2|197017.2|197127.3|197002.3|7
1729038760000|2024-10-16 00:32:40|197143.8|197018.8|197135.1|197010.1|197143.8|197018.8|197127.1|197002.1|7
1729038770000|2024-10-16 00:32:50|197142.1|197017.1|197140.5|197015.5|197142.1|197017.1|197127.8|197002.8|13
1729038780000|2024-10-16 00:33:00|197130|197005|197126.5|197001.5|197138.4|197013.4|197126.5|197001.5|9
1729038790000|2024-10-16 00:33:10|197137.8|197012.8|197143.9|197018.9|197144.1|197019.1|197128.1|197003.1|10
1729038800000|2024-10-16 00:33:20|197135.1|197010.1|197143.4|197018.4|197143.4|197018.4|197135.1|197010.1|2
1729038820000|2024-10-16 00:33:40|197136.6|197011.6|197143.5|197018.5|197143.5|197018.5|197136.6|197011.6|2
1729038840000|2024-10-16 00:34:00|197141.9|197016.9|197130.6|197005.6|197143.9|197018.9|197130.6|197005.6|9
1729038850000|2024-10-16 00:34:10|197137.9|197012.9|197144.3|197019.3|197157.3|197032.3|197130.2|197005.2|14
1729038860000|2024-10-16 00:34:20|197142.8|197017.8|197142.8|197017.8|197142.8|197017.8|197142.8|197017.8|1
1729038880000|2024-10-16 00:34:40|197149.4|197024.4|197136.1|197011.1|197149.4|197024.4|197132.6|197007.6|10
1729038890000|2024-10-16 00:34:50|197145.7|197020.7|197143.7|197018.7|197145.9|197020.9|197132.6|197007.6|7
1729038900000|2024-10-16 00:35:00|197134.3|197009.3|197142.7|197017.7|197142.7|197017.7|197134.3|197009.3|2
1729038910000|2024-10-16 00:35:10|197132.2|197007.2|197131.8|197006.8|197148.1|197023.1|197131.8|197006.8|11
1729038920000|2024-10-16 00:35:20|197145.6|197020.6|197142.9|197017.9|197145.6|197020.6|197133.6|197008.6|8
1729038930000|2024-10-16 00:35:30|197131.8|197006.8|197136.2|197011.2|197146.1|197021.1|197131.8|197006.8|8
1729038940000|2024-10-16 00:35:40|197144.7|197019.7|197144.9|197019.9|197144.9|197019.9|197130.8|197005.8|6
1729038950000|2024-10-16 00:35:50|197132.3|197007.3|197145.1|197020.1|197145.1|197020.1|197132.3|197007.3|5
1729038970000|2024-10-16 00:36:10|197139|197014|197144.7|197019.7|197146|197021|197132.9|197007.9|13
1729038980000|2024-10-16 00:36:20|197133.9|197008.9|197148.5|197023.5|197148.5|197023.5|197133.9|197008.9|3
1729039010000|2024-10-16 00:36:50|197210|196936|197143.6|197018.6|197210|197018.6|197136.5|196936|4
1729039050000|2024-10-16 00:37:30|197212|196935|197134.6|197009.6|197215|197009.6|197134.6|196935|3
1729039060000|2024-10-16 00:37:40|197143.9|197018.9|197143.8|197018.8|197143.9|197018.9|197134|197009|3
1729039070000|2024-10-16 00:37:50|197134|197009|197144.9|197019.9|197144.9|197019.9|197133.8|197008.8|4
1729039080000|2024-10-16 00:38:00|197128.8|197003.8|197121.3|196996.3|197128.8|197003.8|197121.3|196996.3|2
1729039100000|2024-10-16 00:38:20|197105.9|196980.9|197113.2|196988.2|197113.2|196988.2|197102.1|196977.1|5
1729039110000|2024-10-16 00:38:30|197106.9|196981.9|197115.8|196990.8|197115.8|196990.8|197106.9|196981.9|2
1729039130000|2024-10-16 00:38:50|197107|196982|197116.3|196991.3|197116.3|196991.3|197107|196982|2
1729039150000|2024-10-16 00:39:10|197105.7|196980.7|197094.3|196969.3|197105.7|196980.7|197084.3|196959.3|5
1729039180000|2024-10-16 00:39:40|197146|196898|197147|196899|197147|196899|197146|196898|2
1729039190000|2024-10-16 00:39:50|197144||197144||197144||197144||1
1729039200000|2024-10-16 00:40:00|197147|196903|197098.1|196973.1|197147|196973.1|197098.1|196900|4
1729039220000|2024-10-16 00:40:20|197105.5|196980.5|197105.5|196980.5|197105.5|196980.5|197105.5|196980.5|1
1729039230000|2024-10-16 00:40:30|197093.1|196968.1|197098|196973|197102.9|196977.9|197093.1|196968.1|4
1729039250000|2024-10-16 00:40:50|197110.9|196985.9|197108.3|196983.3|197110.9|196985.9|197097.2|196972.2|7
1729039260000|2024-10-16 00:41:00|197111.5|196986.5|197110.6|196985.6|197111.5|196986.5|197098.4|196973.4|5
1729039270000|2024-10-16 00:41:10|197117.1|196992.1|197108.9|196983.9|197117.1|196992.1|197097.2|196972.2|8
1729039280000|2024-10-16 00:41:20|197098|196973|197109.2|196984.2|197109.2|196984.2|197096.7|196971.7|5
1729039290000|2024-10-16 00:41:30|197127|197002|197125.7|197000.7|197127|197002|197125.7|197000.7|2
1729039300000|2024-10-16 00:41:40|197112.1|196987.1|197121.7|196996.7|197123|196998|197109.9|196984.9|6
1729039340000|2024-10-16 00:42:20|197156|196930|197159|196930|197159|196930|197156|196930|3
1729039350000|2024-10-16 00:42:30|197157|196929|197159|196930|197161|196931|197157|196929|6
1729039360000|2024-10-16 00:42:40|197160|196932|197123.7|196998.7|197162|196998.7|197111.9|196932|5
1729039370000|2024-10-16 00:42:50|197129.8|197004.8|197129.8|197004.8|197129.8|197004.8|197129.8|197004.8|1
1729039380000|2024-10-16 00:43:00|197135.9|197010.9|197119.6|196994.6|197135.9|197010.9|197109.7|196984.7|7
1729039390000|2024-10-16 00:43:10|197111.2|196986.2|197121.7|196996.7|197121.7|196996.7|197111.2|196986.2|2
1729039400000|2024-10-16 00:43:20|197108|196983|197112.2|196987.2|197119.9|196994.9|197108|196983|5
1729039410000|2024-10-16 00:43:30|197123.9|196998.9|197122.2|196997.2|197123.9|196998.9|197111|196986|9
1729039420000|2024-10-16 00:43:40|197123|196998|197123|196998|197123|196998|197123|196998|1
1729039430000|2024-10-16 00:43:50|197112.8|196987.8|197119.1|196994.1|197119.1|196994.1|197112.8|196987.8|2
1729039440000|2024-10-16 00:44:00|197112.5|196987.5|197122.5|196997.5|197122.5|196997.5|197112.5|196987.5|4
1729039450000|2024-10-16 00:44:10|197112.6|196987.6|197122.2|196997.2|197122.2|196997.2|197112.6|196987.6|2
1729039470000|2024-10-16 00:44:30|197112.9|196987.9|197122.5|196997.5|197122.5|196997.5|197112.9|196987.9|2
1729039500000|2024-10-16 00:45:00|197132.3|197007.3|197127.1|197002.1|197132.3|197007.3|197116.1|196991.1|6
1729039530000|2024-10-16 00:45:30|197133.2|197008.2|197128|197003|197133.2|197008.2|197121.5|196996.5|3
1729039560000|2024-10-16 00:46:00|197134.3|197009.3|197122.4|196997.4|197134.3|197009.3|197116|196991|3
1729039580000|2024-10-16 00:46:20|197128.4|197003.4|197128.4|197003.4|197128.4|197003.4|197128.4|197003.4|1
1729039600000|2024-10-16 00:46:40|197134.9|197009.9|197138.2|197013.2|197139.6|197014.6|197127.3|197002.3|6
1729039620000|2024-10-16 00:47:00|197127.1|197002.1|197134.8|197009.8|197134.8|197009.8|197125.1|197000.1|3
1729039640000|2024-10-16 00:47:20|197126.7|197001.7|197137.9|197012.9|197137.9|197012.9|197126.7|197001.7|2
1729039650000|2024-10-16 00:47:30|197126.7|197001.7|197138.9|197013.9|197138.9|197013.9|197126.6|197001.6|4
1729039660000|2024-10-16 00:47:40|197127.5|197002.5|197137|197012|197139.7|197014.7|197127.4|197002.4|6
1729039670000|2024-10-16 00:47:50|197126.7|197001.7|197128.6|197003.6|197140|197015|197126.7|197001.7|5
1729039680000|2024-10-16 00:48:00|197153.9|197028.9|197140.7|197015.7|197153.9|197028.9|197130.2|197005.2|9
1729039690000|2024-10-16 00:48:10|197131|197006|197140.4|197015.4|197142.1|197017.1|197130|197005|6
1729039700000|2024-10-16 00:48:20|197131|197006|197141.5|197016.5|197142.1|197017.1|197131|197006|7
1729039730000|2024-10-16 00:48:50|197133.5|197008.5|197143.5|197018.5|197143.7|197018.7|197133.5|197008.5|4
1729039740000|2024-10-16 00:49:00|197130|197005|197102.4|197052.4|197141.8|197052.4|197093.2|196998.9|7
1729039750000|2024-10-16 00:49:10|197092.7|197042.7|197098.6|197048.6|197107.4|197057.4|197092.7|197042.7|6
1729039760000|2024-10-16 00:49:20|197088.9|197038.9|197099.1|197049.1|197099.1|197049.1|197088.9|197038.9|2
1729039790000|2024-10-16 00:49:50|197161|196973|197162|196973|197162|196973|197161|196973|2
1729039800000|2024-10-16 00:50:00|197101.5|197051.5|197109.9|197059.9|197112.9|197062.9|197101.5|197051.5|10
1729039810000|2024-10-16 00:50:10|197114.4|197064.4|197113.8|197063.8|197117.8|197067.8|197110.6|197060.6|9
1729039820000|2024-10-16 00:50:20|197109.7|197059.7|197108|197058|197113.7|197063.7|197108|197058|7
1729039830000|2024-10-16 00:50:30|197106.4|197056.4|197119.6|197069.6|197123|197073|197106.4|197056.4|13
1729039840000|2024-10-16 00:50:40|197122.6|197072.6|197123.2|197073.2|197123.6|197073.6|197118.8|197068.8|12
1729039850000|2024-10-16 00:50:50|197120.4|197070.4|197123.8|197073.8|197125.3|197075.3|197118.2|197068.2|8
1729039860000|2024-10-16 00:51:00|197126.3|197076.3|197126.3|197076.3|197126.3|197076.3|197126.3|197076.3|1
1729039870000|2024-10-16 00:51:10|197128.7|197078.7|197136.3|197086.3|197136.3|197086.3|197128.7|197078.7|2
1729039880000|2024-10-16 00:51:20|197131.1|197081.1|197122.7|197072.7|197131.1|197081.1|197122.7|197072.7|3
1729039890000|2024-10-16 00:51:30|197130.3|197080.3|197123.9|197073.9|197130.3|197080.3|197123.9|197073.9|2
1729039900000|2024-10-16 00:51:40|197126.7|197076.7|197134.6|197084.6|197139.8|197089.8|197126.7|197076.7|6
1729039910000|2024-10-16 00:51:50|197137.9|197087.9|197135.4|197085.4|197137.9|197087.9|197135.4|197085.4|2
1729039920000|2024-10-16 00:52:00|197144.9|197094.9|197151|197101|197153.4|197103.4|197144.9|197094.9|7
1729039930000|2024-10-16 00:52:10|197147.7|197097.7|197151.5|197101.5|197151.5|197101.5|197147.7|197097.7|4
1729039950000|2024-10-16 00:52:30|197148.7|197098.7|197152|197102|197152|197102|197148.7|197098.7|2
1729039960000|2024-10-16 00:52:40|197148.6|197098.6|197151.9|197101.9|197151.9|197101.9|197148.6|197098.6|2
1729039970000|2024-10-16 00:52:50|197148.5|197098.5|197151.9|197101.9|197151.9|197101.9|197148.5|197098.5|6
1729039980000|2024-10-16 00:53:00|197155.3|197105.3|197154.9|197104.9|197155.3|197105.3|197152.7|197102.7|3
1729039990000|2024-10-16 00:53:10|197149.6|197099.6|197134.7|197084.7|197152.8|197102.8|197130.3|197080.3|5
1729040020000|2024-10-16 00:53:40|197250|196961|197250|196961|197250|196961|197250|196961|1
1729040030000|2024-10-16 00:53:50|197130.5|197080.5|197129.9|197079.9|197143.1|197093.1|197127.8|197077.8|10
1729040040000|2024-10-16 00:54:00|197133.1|197083.1|197134.6|197084.6|197143.7|197093.7|197133.1|197083.1|4
1729040070000|2024-10-16 00:54:30|197251|196979|197255|196981|197255|196981|197251|196979|3
1729040080000|2024-10-16 00:54:40|197254|196979|197253|196979|197255|196979|197251|196978|5
1729040090000|2024-10-16 00:54:50|197132.1|197082.1|197132.2|197082.2|197143.1|197093.1|197132.1|197082.1|4
1729040100000|2024-10-16 00:55:00|197142.9|197092.9|197146.9|197096.9|197148.8|197098.8|197142.9|197092.9|5
1729040130000|2024-10-16 00:55:30|197144.2|197094.2|197145.6|197095.6|197145.6|197095.6|197144.2|197094.2|2
1729040160000|2024-10-16 00:56:00|197148.7|197098.7|197148.7|197098.7|197148.7|197098.7|197148.7|197098.7|1
1729040170000|2024-10-16 00:56:10|197146.1|197096.1|197155.7|197105.7|197155.7|197105.7|197146.1|197096.1|5
1729040190000|2024-10-16 00:56:30|197153.4|197103.4|197153.4|197103.4|197153.4|197103.4|197153.4|197103.4|1
1729040220000|2024-10-16 00:57:00|197156.2|197106.2|197118.5|197068.5|197156.2|197106.2|197110.6|197060.6|6
1729040250000|2024-10-16 00:57:30|197213|196965|197213|196964|197214|196965|197213|196964|3
1729040260000|2024-10-16 00:57:40|197116|197066|197111.9|197061.9|197116|197066|197101.1|197051.1|6
1729040270000|2024-10-16 00:57:50|197102|197052|197111.3|197061.3|197111.3|197061.3|197102|197052|2
1729040280000|2024-10-16 00:58:00|197114.6|197064.6|197112.2|197062.2|197114.6|197064.6|197108.9|197058.9|3
1729040290000|2024-10-16 00:58:10|197107.1|197057.1|197111.6|197061.6|197111.6|197061.6|197107.1|197057.1|2
1729040310000|2024-10-16 00:58:30|197114.6|197064.6|197117.3|197067.3|197117.3|197067.3|197114.6|197064.6|2
1729040340000|2024-10-16 00:59:00|197215|196963|197215|196963|197215|196963|197215|196963|1
1729040350000|2024-10-16 00:59:10|197216|196964|197122|197072|197216|197072|197122|196962|5
1729040360000|2024-10-16 00:59:20|197119.6|197069.6|197122|197072|197123.8|197073.8|197118.2|197068.2|6
1729040370000|2024-10-16 00:59:30|197118.2|197068.2|197122.3|197072.3|197122.3|197072.3|197118.2|197068.2|2
1729040380000|2024-10-16 00:59:40|197118.2|197068.2|197121.9|197071.9|197121.9|197071.9|197118.2|197068.2|2
1729040390000|2024-10-16 00:59:50|197116.7|197066.7|197121.3|197071.3|197121.3|197071.3|197116.7|197066.7|2
1729040400000|2024-10-16 01:00:00|197118.5|197068.5|197121.7|197071.7|197126.1|197076.1|197116.2|197066.2|20
1729040410000|2024-10-16 01:00:10|197118.9|197068.9|197121.7|197071.7|197121.7|197071.7|197118.9|197068.9|4
1729040450000|2024-10-16 01:00:50|197219|196974|197130|197080|197219|197080|197125.8|196973|5
1729040460000|2024-10-16 01:01:00|197122.7|197072.7|197125|197075|197125|197075|197118.3|197068.3|4
1729040470000|2024-10-16 01:01:10|197122.7|197072.7|197122.8|197072.8|197126.1|197076.1|197120.1|197070.1|7
1729040480000|2024-10-16 01:01:20|197081.7|197031.7|197085.2|197035.2|197088.3|197038.3|197071.4|197021.4|6
1729040490000|2024-10-16 01:01:30|197089.3|197039.3|197085.3|197035.3|197089.3|197039.3|197085.3|197035.3|2
1729040500000|2024-10-16 01:01:40|197082.7|197032.7|197073.2|197023.2|197085.7|197035.7|197073.2|197023.2|3
1729040510000|2024-10-16 01:01:50|197081|197031|197083.8|197033.8|197083.8|197033.8|197071.2|197021.2|5
1729040540000|2024-10-16 01:02:20|197159|196932|197159|196932|197159|196932|197159|196932|1
1729040550000|2024-10-16 01:02:30|197158|196931|197158|196931|197158|196931|197158|196931|1
1729040560000|2024-10-16 01:02:40|197157|196932|197084.5|197034.5|197159|197034.5|197084.5|196932|3
1729040590000|2024-10-16 01:03:10|197160|196933|197160|196933|197160|196933|197160|196933|1
1729040600000|2024-10-16 01:03:20|197156|196930|197159|196932|197159|196932|197156|196930|3
1729040610000|2024-10-16 01:03:30|197157|196931|197158|196932|197161|196934|197155|196929|6
1729040620000|2024-10-16 01:03:40|197085.2|197035.2|197085.2|197035.2|197085.2|197035.2|197085.2|197035.2|1
1729040630000|2024-10-16 01:03:50|197070.4|197020.4|197067.1|197017.1|197070.4|197020.4|197057.6|197007.6|4
1729040640000|2024-10-16 01:04:00|197055.8|197005.8|197065.6|197015.6|197066.7|197016.7|197055.7|197005.7|4
1729040650000|2024-10-16 01:04:10|197068.2|197018.2|197067.2|197017.2|197068.2|197018.2|197056|197006|3
1729040660000|2024-10-16 01:04:20|197056.1|197006.1|197067.1|197017.1|197067.1|197017.1|197056.1|197006.1|2
1729040670000|2024-10-16 01:04:30|197069.7|197019.7|197069.7|197019.7|197069.7|197019.7|197069.7|197019.7|1
1729040700000|2024-10-16 01:05:00|197138|196928|197085.4|197035.4|197138|197040.3|197068.7|196928|9
1729040710000|2024-10-16 01:05:10|197085|197035|197085|197035|197085|197035|197085|197035|1
1729040720000|2024-10-16 01:05:20|197162.6|197037.6|197079|197029|197162.6|197040.2|197079|197029|4
1729040730000|2024-10-16 01:05:30|197085.6|197035.6|197085.2|197035.2|197089.7|197039.7|197078.3|197028.3|5
1729040750000|2024-10-16 01:05:50|197087.4|197037.4|197087.4|197037.4|197087.4|197037.4|197087.4|197037.4|1
1729040790000|2024-10-16 01:06:30|197164|196941|197163|196941|197164|196941|197163|196941|2
1729040800000|2024-10-16 01:06:40|197162|196940|197087.1|197037.1|197164|197037.1|197087.1|196940|4
1729040830000|2024-10-16 01:07:10|197093.1|197043.1|197096.3|197046.3|197115.5|197065.5|197093.1|197043.1|10
1729040860000|2024-10-16 01:07:40|197175|196964|197175|196964|197175|196964|197175|196964|1
1729040870000|2024-10-16 01:07:50|197174|196963|197177|196965|197177|196965|197174|196963|3
1729040880000|2024-10-16 01:08:00|197176|196964|197133.4|197008.4|197176|197008.4|197133.4|196964|2
1729040900000|2024-10-16 01:08:20|197129.3|197004.3|197136.2|197011.2|197136.2|197011.2|197129.3|197004.3|2
1729040910000|2024-10-16 01:08:30|197135.1|197010.1|197135.1|197010.1|197135.1|197010.1|197135.1|197010.1|1
1729040920000|2024-10-16 01:08:40|197142.1|197017.1|197134.6|197009.6|197142.1|197017.1|197134.6|197009.6|3
1729040950000|2024-10-16 01:09:10|197172|196976|197172|196976|197172|196976|197172|196976|1
1729040960000|2024-10-16 01:09:20|197173|196977|197181|196974|197181|196979|197172|196974|5
1729040970000|2024-10-16 01:09:30|197179|196973|197176|196970|197181|196974|197176|196970|4
1729040980000|2024-10-16 01:09:40|197138.2|197013.2|197138.2|197013.2|197138.2|197013.2|197138.2|197013.2|1
1729041000000|2024-10-16 01:10:00|197145.2|197020.2|197161.5|197036.5|197161.5|197036.5|197145.2|197020.2|2
1729041030000|2024-10-16 01:10:30|197216|196984|197217|196985|197217|196985|197215|196984|4
1729041040000|2024-10-16 01:10:40|197215|196984|197215|196984|197215|196984|197215|196984|1
1729041050000|2024-10-16 01:10:50|197218|196985|197165.6|197040.6|197218|197040.6|197165.6|196985|2
1729041080000|2024-10-16 01:11:20|197158.7|197033.7|197158.7|197033.7|197158.7|197033.7|197158.7|197033.7|1
1729041120000|2024-10-16 01:12:00|197208|196976|197209|196977|197209|196977|197206|196974|5
1729041130000|2024-10-16 01:12:10|197145.2|197020.2|197128.1|197003.1|197145.2|197020.2|197127.2|197002.2|4
1729041140000|2024-10-16 01:12:20|197134.9|197009.9|197128.6|197003.6|197134.9|197009.9|197128.6|197003.6|2
1729041150000|2024-10-16 01:12:30|197133|197008|197127.6|197002.6|197133|197008|197127.6|197002.6|2
1729041160000|2024-10-16 01:12:40|197132.9|197007.9|197129.3|197004.3|197134.2|197009.2|197128.2|197003.2|4
1729041180000|2024-10-16 01:13:00|197125.3|197000.3|197125.3|197000.3|197125.3|197000.3|197125.3|197000.3|1
1729041210000|2024-10-16 01:13:30|197170|196952|197170|196952|197170|196952|197170|196952|1
1729041220000|2024-10-16 01:13:40|197172|196953|197170|196952|197172|196953|197170|196952|2
1729041230000|2024-10-16 01:13:50|197127.2|197002.2|197127.2|197002.2|197127.2|197002.2|197127.2|197002.2|1
1729041260000|2024-10-16 01:14:20|197132.9|197007.9|197128.3|197003.3|197132.9|197007.9|197123|196998|4
1729041270000|2024-10-16 01:14:30|197126.3|197001.3|197126.3|197001.3|197126.3|197001.3|197126.3|197001.3|1
1729041290000|2024-10-16 01:14:50|197131.1|197006.1|197126.1|197001.1|197131.1|197006.1|197126.1|197001.1|2
1729041300000|2024-10-16 01:15:00|197130.8|197005.8|197129.8|197004.8|197130.8|197005.8|197123.2|196998.2|5
1729041320000|2024-10-16 01:15:20|197124.1|196999.1|197129.9|197004.9|197129.9|197004.9|197124.1|196999.1|2
1729041340000|2024-10-16 01:15:40|197124|196999|197131.7|197006.7|197131.7|197006.7|197123.7|196998.7|4
1729041350000|2024-10-16 01:15:50|197125.4|197000.4|197129.2|197004.2|197131.9|197006.9|197123.7|196998.7|4
1729041360000|2024-10-16 01:16:00|197123.1|196998.1|197123.1|196998.1|197123.1|196998.1|197123.1|196998.1|1
1729041390000|2024-10-16 01:16:30|197167|196961|197093.1|197043.1|197167|197050.9|197093.1|196961|12
1729041400000|2024-10-16 01:16:40|197097.4|197047.4|197092.2|197042.2|197100.8|197050.8|197088.6|197038.6|5
1729041420000|2024-10-16 01:17:00|197087.6|197037.6|197090.6|197040.6|197090.9|197040.9|197086.9|197036.9|4
1729041450000|2024-10-16 01:17:30|197165|196961|197165|196961|197166|196962|197165|196961|3
1729041460000|2024-10-16 01:17:40|197164|196960|197166|196961|197166|196961|197164|196960|2
1729041470000|2024-10-16 01:17:50|197167|196962|197090.2|197040.2|197167|197040.2|197090.2|196961|3
1729041500000|2024-10-16 01:18:20|197165|196961|197165|196961|197165|196961|197165|196961|1
1729041510000|2024-10-16 01:18:30|197080.5|197030.5|197081.5|197031.5|197081.5|197031.5|197073.3|197023.3|3
1729041540000|2024-10-16 01:19:00|197149|196942|197149|196942|197149|196942|197149|196942|1
1729041550000|2024-10-16 01:19:10|197148|196941|197148|196941|197148|196941|197148|196941|1
1729041560000|2024-10-16 01:19:20|197149|197030.2|197083.4|197033.4|197149|197033.4|197080.2|197030.2|3
1729041570000|2024-10-16 01:19:30|197072|197022|197087.2|197037.2|197087.2|197037.2|197072|197022|8
1729041580000|2024-10-16 01:19:40|197084.2|197034.2|197084.2|197034.2|197084.2|197034.2|197084.2|197034.2|1
1729041590000|2024-10-16 01:19:50|197087.7|197037.7|197084.4|197034.4|197087.7|197037.7|197084.4|197034.4|2
1729041610000|2024-10-16 01:20:10|197087.3|197037.3|197085.5|197035.5|197087.3|197037.3|197075.1|197025.1|5
1729041620000|2024-10-16 01:20:20|197094|197044|197117.4|197067.4|197117.4|197067.4|197094|197044|3
1729041640000|2024-10-16 01:20:40|197125.3|197075.3|197119.5|197069.5|197125.3|197075.3|197119.5|197069.5|4
1729041680000|2024-10-16 01:21:20|197213|196979|197212|196978|197213|196979|197212|196978|2
1729041690000|2024-10-16 01:21:30|197214||197214||197214||197214||1
1729041700000|2024-10-16 01:21:40|197216|196979|197119.7|197069.7|197216|197069.7|197119.7|196977|3
1729041730000|2024-10-16 01:22:10|197215|196977|197210|196981|197216|196982|197210|196977|4
1729041740000|2024-10-16 01:22:20|197209|196980|197209|196980|197209|196980|197209|196980|2
1729041750000|2024-10-16 01:22:30|197210|196981|197118.7|197068.7|197211|197068.7|197118.7|196981|4
1729041780000|2024-10-16 01:23:00|197212|196981|197212|196981|197212|196981|197212|196981|1
1729041790000|2024-10-16 01:23:10|197115.7|197065.7|197115.7|197065.7|197115.7|197065.7|197115.7|197065.7|1
1729041800000|2024-10-16 01:23:20|197112.2|197062.2|197118.8|197068.8|197122.2|197072.2|197112.2|197062.2|5
1729041830000|2024-10-16 01:23:50|197211|196979|197211|196979|197211|196979|197211|196979|1
1729041840000|2024-10-16 01:24:00|197209|196978|197210|196978|197210|196978|197209|196978|2
1729041850000|2024-10-16 01:24:10|197207|196976|197118.3|197068.3|197207|197068.3|197118.3|196976|2
1729041890000|2024-10-16 01:24:50|197207|196975|197209|196976|197209|196976|197207|196975|2
1729041900000|2024-10-16 01:25:00|197213|196977|197212|196979|197213|196980|197210|196977|5
1729041910000|2024-10-16 01:25:10|197119|197069|197119|197069|197119|197069|197119|197069|1
1729041940000|2024-10-16 01:25:40|197211|196978|197211|196978|197211|196978|197211|196978|1
1729041950000|2024-10-16 01:25:50|197212|196979|197212|196979|197212|196979|197212|196979|1
1729041960000|2024-10-16 01:26:00|197210|196978|197117.7|197067.7|197210|197067.7|197117.7|196978|2
1729041990000|2024-10-16 01:26:30|197117.9|197067.9|197117.9|197067.9|197117.9|197067.9|197117.9|197067.9|1
1729042020000|2024-10-16 01:27:00|197211|196978|197211|196978|197211|196978|197211|196978|1
1729042030000|2024-10-16 01:27:10|197213|196979|197211|196978|197213|196979|197211|196978|2
1729042040000|2024-10-16 01:27:20|197213|196979|197142.3|197092.3|197213|197092.3|197118.6|196978|5
1729042050000|2024-10-16 01:27:30|197151.4|197101.4|197138.5|197088.5|197151.4|197101.4|197138.5|197088.5|4
1729042060000|2024-10-16 01:27:40|197148.4|197098.4|197148.4|197098.4|197148.4|197098.4|197148.4|197098.4|1
1729042080000|2024-10-16 01:28:00|197138.8|197088.8|197148.4|197098.4|197148.8|197098.8|197138.8|197088.8|4
1729042090000|2024-10-16 01:28:10|197138.1|197088.1|197149.2|197099.2|197149.2|197099.2|197138.1|197088.1|6
1729042100000|2024-10-16 01:28:20|197138.9|197088.9|197149.5|197099.5|197149.5|197099.5|197138.9|197088.9|6
1729042110000|2024-10-16 01:28:30|197139.1|197089.1|197139.3|197089.3|197149.7|197099.7|197136|197086|11
1729042120000|2024-10-16 01:28:40|197149.8|197099.8|197149.2|197099.2|197149.8|197099.8|197136|197086|8
1729042130000|2024-10-16 01:28:50|197146|197096|197137.8|197087.8|197149.3|197099.3|197133.4|197083.4|10
1729042140000|2024-10-16 01:29:00|197134.3|197084.3|197138.6|197088.6|197138.6|197088.6|197134.3|197084.3|2
1729042160000|2024-10-16 01:29:20|197142.8|197092.8|197139.2|197089.2|197142.8|197092.8|197134|197084|4
1729042180000|2024-10-16 01:29:40|197134|197084|197138.6|197088.6|197138.6|197088.6|197134|197084|2
1729042190000|2024-10-16 01:29:50|197133.9|197083.9|197138.6|197088.6|197138.6|197088.6|197133.9|197083.9|2
1729042200000|2024-10-16 01:30:00|197133.9|197083.9|197125.3|197075.3|197140.6|197090.6|197125.3|197075.3|13
1729042210000|2024-10-16 01:30:10|197122.6|197072.6|197123.4|197073.4|197127.6|197077.6|197115.7|197065.7|10
1729042220000|2024-10-16 01:30:20|197127.5|197077.5|197127.8|197077.8|197129.5|197079.5|197117.6|197067.6|8
1729042230000|2024-10-16 01:30:30|197130.6|197080.6|197132.6|197082.6|197132.6|197082.6|197128.4|197078.4|6
1729042240000|2024-10-16 01:30:40|197132.5|197082.5|197121.6|197071.6|197134.7|197084.7|197121.5|197071.5|19
1729042250000|2024-10-16 01:30:50|197131.5|197081.5|197133.6|197083.6|197134|197084|197128.9|197078.9|6
1729042260000|2024-10-16 01:31:00|197128.8|197078.8|197134|197084|197134.5|197084.5|197119.3|197069.3|16
1729042270000|2024-10-16 01:31:10|197137.9|197087.9|197134.5|197084.5|197137.9|197087.9|197134.5|197084.5|7
1729042280000|2024-10-16 01:31:20|197138.4|197088.4|197135.4|197085.4|197138.4|197088.4|197134.4|197084.4|3
1729042290000|2024-10-16 01:31:30|197133|197083|197132.7|197082.7|197133|197083|197125.1|197075.1|4
1729042300000|2024-10-16 01:31:40|197134.9|197084.9|197132.6|197082.6|197134.9|197084.9|197132.6|197082.6|2
1729042310000|2024-10-16 01:31:50|197128.6|197078.6|197132|197082|197132|197082|197128.6|197078.6|2
1729042320000|2024-10-16 01:32:00|197125.3|197075.3|197130.7|197080.7|197137.7|197087.7|197124.6|197074.6|10
1729042330000|2024-10-16 01:32:10|197127.2|197077.2|197127.2|197077.2|197131.5|197081.5|197127.2|197077.2|5
1729042340000|2024-10-16 01:32:20|197131.4|197081.4|197130.5|197080.5|197134.4|197084.4|197120|197070|19
1729042350000|2024-10-16 01:32:30|197126.3|197076.3|197130.8|197080.8|197130.8|197080.8|197116.1|197066.1|12
1729042360000|2024-10-16 01:32:40|197127.4|197077.4|197127|197077|197130.4|197080.4|197127|197077|3
1729042370000|2024-10-16 01:32:50|197130.6|197080.6|197125.9|197075.9|197134.1|197084.1|197117.2|197067.2|13
1729042380000|2024-10-16 01:33:00|197130.2|197080.2|197126.4|197076.4|197131.3|197081.3|197126.4|197076.4|12
1729042390000|2024-10-16 01:33:10|197129.8|197079.8|197131.2|197081.2|197133.8|197083.8|197114.8|197064.8|11
1729042400000|2024-10-16 01:33:20|197135|197085|197134.7|197084.7|197135.4|197085.4|197127.1|197077.1|4
1729042410000|2024-10-16 01:33:30|197126.6|197076.6|197158.5|197108.5|197160.3|197110.3|197126.6|197076.6|10
1729042430000|2024-10-16 01:33:50|197161|197111|197158.8|197108.8|197161|197111|197150.8|197100.8|3
1729042450000|2024-10-16 01:34:10|197161|197111|197161|197111|197161|197111|197161|197111|1
1729042460000|2024-10-16 01:34:20|197149.2|197099.2|197120.9|197070.9|197149.2|197099.2|197120.9|197070.9|3
1729042470000|2024-10-16 01:34:30|197139.6|197089.6|197139.7|197089.7|197139.7|197089.7|197131.8|197081.8|3
1729042480000|2024-10-16 01:34:40|197128|197078|197132.3|197082.3|197133.4|197083.4|197123|197073|9
1729042490000|2024-10-16 01:34:50|197128.8|197078.8|197131.4|197081.4|197131.9|197081.9|197128.2|197078.2|4
1729042500000|2024-10-16 01:35:00|197133.4|197083.4|197128.5|197078.5|197133.4|197083.4|197128.1|197078.1|16
1729042510000|2024-10-16 01:35:10|197133|197083|197133.2|197083.2|197136.1|197086.1|197127.3|197077.3|6
1729042540000|2024-10-16 01:35:40|197129.8|197079.8|197132.9|197082.9|197132.9|197082.9|197129.8|197079.8|2
1729042550000|2024-10-16 01:35:50|197127.8|197077.8|197131.4|197081.4|197133.5|197083.5|197127.8|197077.8|9
1729042560000|2024-10-16 01:36:00|197127.9|197077.9|197125.5|197075.5|197131.9|197081.9|197117.5|197067.5|6
1729042570000|2024-10-16 01:36:10|197128.2|197078.2|197122.7|197072.7|197132|197082|197122.7|197072.7|3
1729042580000|2024-10-16 01:36:20|197131.2|197081.2|197126|197076|197131.9|197081.9|197121.2|197071.2|8
1729042590000|2024-10-16 01:36:30|197129.3|197079.3|197125.7|197075.7|197129.3|197079.3|197125.7|197075.7|2
1729042610000|2024-10-16 01:36:50|197114.9|197064.9|197113.9|197063.9|197116.8|197066.8|197110|197060|4
1729042620000|2024-10-16 01:37:00|197117|197067|197118|197068|197118|197068|197113.9|197063.9|5
1729042630000|2024-10-16 01:37:10|197115|197065|197116.8|197066.8|197118.2|197068.2|197108|197058|5
1729042640000|2024-10-16 01:37:20|197120.3|197070.3|197120.3|197070.3|197120.3|197070.3|197120.3|197070.3|1
1729042650000|2024-10-16 01:37:30|197123.9|197073.9|197125.4|197075.4|197128.9|197078.9|197123.9|197073.9|3
1729042660000|2024-10-16 01:37:40|197129.2|197079.2|197144.5|197094.5|197150.6|197100.6|197119.5|197069.5|20
1729042670000|2024-10-16 01:37:50|197141|197091|197157|197107|197157|197107|197140.8|197090.8|11
1729042680000|2024-10-16 01:38:00|197148.3|197098.3|197150.8|197100.8|197151.2|197101.2|197139.8|197089.8|14
1729042690000|2024-10-16 01:38:10|197140.7|197090.7|197148.2|197098.2|197150.6|197100.6|197138.3|197088.3|6
1729042700000|2024-10-16 01:38:20|197144|197094|197146.9|197096.9|197151.5|197101.5|197137.6|197087.6|7
1729042710000|2024-10-16 01:38:30|197133.2|197083.2|197129|197079|197133.2|197083.2|197126.3|197076.3|3
1729042720000|2024-10-16 01:38:40|197132.6|197082.6|197128.9|197078.9|197132.6|197082.6|197128.9|197078.9|4
1729042730000|2024-10-16 01:38:50|197131.9|197081.9|197128.8|197078.8|197131.9|197081.9|197128.8|197078.8|2
1729042740000|2024-10-16 01:39:00|197122.8|197072.8|197122.8|197072.8|197122.8|197072.8|197122.8|197072.8|1
1729042750000|2024-10-16 01:39:10|197126|197076|197128.2|197078.2|197132.8|197082.8|197126|197076|4
1729042780000|2024-10-16 01:39:40|197220|196995|197220|196995|197220|196995|197220|196995|1
1729042790000|2024-10-16 01:39:50|197221|196996|197221|196997|197221|196997|197219|196995|4
1729042800000|2024-10-16 01:40:00|197224|196998|197129|197079|197224|197079.9|197125.6|196998|7
1729042820000|2024-10-16 01:40:20|197125.5|197075.5|197128.9|197078.9|197129|197079|197125.4|197075.4|9
1729042830000|2024-10-16 01:40:30|197125.9|197075.9|197128.7|197078.7|197129.1|197079.1|197125.4|197075.4|6
1729042840000|2024-10-16 01:40:40|197125.5|197075.5|197125.3|197075.3|197128.7|197078.7|197125.3|197075.3|4
1729042850000|2024-10-16 01:40:50|197128.7|197078.7|197127.6|197077.6|197130.9|197080.9|197125.7|197075.7|13
1729042860000|2024-10-16 01:41:00|197131.4|197081.4|197135.2|197085.2|197142.8|197092.8|197131.4|197081.4|11
1729042870000|2024-10-16 01:41:10|197142.1|197092.1|197132.5|197082.5|197142.1|197092.1|197132.5|197082.5|4
1729042890000|2024-10-16 01:41:30|197124.2|197074.2|197122.2|197072.2|197130.9|197080.9|197122.2|197072.2|6
1729042900000|2024-10-16 01:41:40|197125.5|197075.5|197120.6|197070.6|197138.7|197088.7|197120.6|197070.6|9
1729042910000|2024-10-16 01:41:50|197130.4|197080.4|197131.2|197081.2|197131.2|197081.2|197121.9|197071.9|4
1729042920000|2024-10-16 01:42:00|197134.1|197084.1|197123.8|197073.8|197139.2|197089.2|197123.8|197073.8|8
1729042930000|2024-10-16 01:42:10|197132.2|197082.2|197124.2|197074.2|197132.2|197082.2|197123.5|197073.5|3
1729042940000|2024-10-16 01:42:20|197129.8|197079.8|197130.9|197080.9|197132.7|197082.7|197122|197072|11
1729042950000|2024-10-16 01:42:30|197122.2|197072.2|197132.6|197082.6|197132.6|197082.6|197122.2|197072.2|4
1729042960000|2024-10-16 01:42:40|197137.5|197087.5|197136.4|197086.4|197137.5|197087.5|197132.6|197082.6|5
1729042970000|2024-10-16 01:42:50|197130.1|197080.1|197129.6|197079.6|197136.8|197086.8|197129.5|197079.5|5
1729042980000|2024-10-16 01:43:00|197122.5|197072.5|197122.5|197072.5|197122.5|197072.5|197122.5|197072.5|1
1729043000000|2024-10-16 01:43:20|197126.7|197076.7|197108|197058|197127.5|197077.5|197108|197058|6
1729043010000|2024-10-16 01:43:30|197116.5|197066.5|197117.9|197067.9|197117.9|197067.9|197106|197056|4
1729043020000|2024-10-16 01:43:40|197114.9|197064.9|197093.1|197043.1|197117.6|197067.6|197084.5|197034.5|11
1729043030000|2024-10-16 01:43:50|197078.8|197028.8|197082.9|197032.9|197082.9|197032.9|197074|197024|3
1729043040000|2024-10-16 01:44:00|197073.2|197023.2|197080.5|197030.5|197083.1|197033.1|197067.9|197017.9|4
1729043060000|2024-10-16 01:44:20|197072.1|197022.1|197081.1|197031.1|197081.1|197031.1|197071.3|197021.3|4
1729043070000|2024-10-16 01:44:30|197072.3|197022.3|197082.4|197032.4|197082.4|197032.4|197072.3|197022.3|2
1729043080000|2024-10-16 01:44:40|197118.8|196993.8|197094.1|196969.1|197118.8|196993.8|197087.3|196962.3|4
1729043110000|2024-10-16 01:45:10|197117|196928|197117|196927|197118|196929|197117|196927|4
1729043120000|2024-10-16 01:45:20|197116|196928|197115|196928|197117|196928|197115|196928|3
1729043130000|2024-10-16 01:45:30|197116|196929|197115|196929|197116|196930|197115|196929|3
1729043140000|2024-10-16 01:45:40|197100|196975|197100|196975|197100|196975|197100|196975|1
1729043160000|2024-10-16 01:46:00|197108.4|196983.4|197118.2|196993.2|197118.2|196993.2|197108.4|196983.4|2
1729043170000|2024-10-16 01:46:10|197109.6|196984.6|197105.9|196980.9|197109.6|196984.6|197095|196970|5
1729043210000|2024-10-16 01:46:50|197113|196939|197113|196939|197113|196939|197113|196939|1
1729043220000|2024-10-16 01:47:00|197112|196938|197108|196933|197112|196938|197108|196933|4
1729043230000|2024-10-16 01:47:10|197109|196934|197103|196978|197109|196978|197103|196934|2
1729043260000|2024-10-16 01:47:40|197112|196938|197114|196939|197114|196939|197112|196938|2
1729043270000|2024-10-16 01:47:50|197112|196938|197111|196937|197112|196938|197111|196937|2
1729043280000|2024-10-16 01:48:00|197112|196938|197104.5|196979.5|197112|196979.5|197104.5|196938|2
1729043330000|2024-10-16 01:48:50|197113|196938|197112|196937|197113|196938|197112|196937|2
1729043340000|2024-10-16 01:49:00|197103.8|196978.8|197103.6|196978.6|197103.8|196978.8|197091.1|196966.1|4
1729043370000|2024-10-16 01:49:30|197115|196940|197114|196939|197115|196940|197114|196939|2
1729043380000|2024-10-16 01:49:40|197112|196938|197112|196938|197112|196938|197112|196938|1
1729043390000|2024-10-16 01:49:50|197113|196939|197116|196941|197116|196941|197113|196939|4
1729043400000|2024-10-16 01:50:00|197114|196940|197106.8|196981.8|197114|196981.8|197106.8|196939|3
1729043410000|2024-10-16 01:50:10|197114|196989|197110.7|196985.7|197114|196989|197102.2|196977.2|3
1729043420000|2024-10-16 01:50:20|197100.7|196975.7|197108.7|196983.7|197108.7|196983.7|197097.2|196972.2|4
1729043460000|2024-10-16 01:51:00|197093.5|196968.5|197098|196973|197098|196973|197093.5|196968.5|2
1729043490000|2024-10-16 01:51:30|197114|196940|197116|196941|197116|196941|197114|196940|2
1729043500000|2024-10-16 01:51:40|197115|196940|197115|196941|197115|196941|197115|196940|2
1729043510000|2024-10-16 01:51:50|197116|196940|197090.1|196965.1|197116|196965.1|197090.1|196940|3
1729043540000|2024-10-16 01:52:20|197111|196936|197111|196936|197111|196936|197111|196936|1
1729043550000|2024-10-16 01:52:30|197112|196937|197112|196937|197112|196937|197110|196936|3
1729043560000|2024-10-16 01:52:40|197098|196973|197083.2|196958.2|197098|196973|197075.9|196950.9|6
1729043570000|2024-10-16 01:52:50|197088.9|196963.9|197098.5|196973.5|197098.5|196973.5|197088.9|196963.9|2
1729043580000|2024-10-16 01:53:00|197083.8|196958.8|197094|196969|197094|196969|197083.8|196958.8|2
1729043610000|2024-10-16 01:53:30|197105|196931|197041.2|196916.2|197107|196932|197017.6|196892.6|7
1729043620000|2024-10-16 01:53:40|197026.5|196901.5|197037.8|196912.8|197039.5|196914.5|197026.5|196901.5|5
1729043630000|2024-10-16 01:53:50|197024.4|196899.4|197042.8|196917.8|197042.8|196917.8|197024.4|196899.4|6
1729043640000|2024-10-16 01:54:00|197036.6|196911.6|197040.1|196915.1|197040.1|196915.1|197036.6|196911.6|2
1729043650000|2024-10-16 01:54:10|197030.2|196905.2|197039.1|196914.1|197048.8|196923.8|197029|196904|8
1729043660000|2024-10-16 01:54:20|197045.8|196920.8|197040.8|196915.8|197046.7|196921.7|197031.3|196906.3|6
1729043700000|2024-10-16 01:55:00|197064|196859|197047.9|196922.9|197064|196922.9|197047.9|196856|6
1729043720000|2024-10-16 01:55:20|197042.6|196917.6|197042.6|196917.6|197042.6|196917.6|197042.6|196917.6|1
1729043730000|2024-10-16 01:55:30|197048.9|196923.9|197010.1|196885.1|197048.9|196923.9|197004.1|196879.1|3
1729043740000|2024-10-16 01:55:40|197004.3|196879.3|197010.5|196885.5|197017.2|196892.2|197004.3|196879.3|4
1729043750000|2024-10-16 01:55:50|197004.2|196879.2|197004.2|196879.2|197004.2|196879.2|197004.2|196879.2|1
1729043760000|2024-10-16 01:56:00|197010.9|196885.9|197019.9|196894.9|197030|196905|197010.9|196885.9|19
1729043770000|2024-10-16 01:56:10|197028.9|196903.9|197026.5|196901.5|197028.9|196903.9|197016.6|196891.6|11
1729043780000|2024-10-16 01:56:20|197013.8|196888.8|197027.5|196902.5|197029.4|196904.4|197013.8|196888.8|6
1729043790000|2024-10-16 01:56:30|197017.4|196892.4|197042.7|196917.7|197043.1|196918.1|197016.5|196891.5|9
1729043800000|2024-10-16 01:56:40|197032.9|196907.9|197008.5|196883.5|197041.4|196916.4|196998.7|196873.7|12
1729043810000|2024-10-16 01:56:50|197016.3|196891.3|197012.5|196887.5|197016.3|196891.3|197004.7|196879.7|3
1729043820000|2024-10-16 01:57:00|197005.6|196880.6|197005.6|196880.6|197005.6|196880.6|197005.6|196880.6|1
1729043830000|2024-10-16 01:57:10|197012.2|196887.2|197012.2|196887.2|197012.2|196887.2|197012.2|196887.2|1
1729043850000|2024-10-16 01:57:30|197019.9|196894.9|197011.1|196886.1|197020.9|196895.9|197011.1|196886.1|3
1729043860000|2024-10-16 01:57:40|197017.6|196892.6|197010.9|196885.9|197017.6|196892.6|197010.9|196885.9|3
1729043880000|2024-10-16 01:58:00|197019.1|196894.1|197018.6|196893.6|197019.6|196894.6|197006.6|196881.6|10
1729043890000|2024-10-16 01:58:10|197006.6|196881.6|197018.4|196893.4|197018.4|196893.4|197006.6|196881.6|2
1729043900000|2024-10-16 01:58:20|197008.4|196883.4|197027.9|196877.8|197027.9|196893.7|197006.1|196877.8|13
1729043930000|2024-10-16 01:58:50|197012.6|196862.5|197000.7|196850.6|197012.6|196862.5|196988.3|196838.3|4
1729043960000|2024-10-16 01:59:20|197012|196808|197026|196792|197026|196808|197011|196790|7
1729043970000|2024-10-16 01:59:30|197025|196791|197025|196791|197040|196805|197023|196789|14
1729043980000|2024-10-16 01:59:40|197024|196793|196985.3|196835.2|197029|196848.1|196985.3|196789|13
1729043990000|2024-10-16 01:59:50|196972.4|196822.4|196984.1|196834.1|196984.1|196834.1|196972.4|196822.4|2
1729044000000|2024-10-16 02:00:00|196970.3|196820.3|196970.3|196820.3|196970.3|196820.3|196970.3|196820.3|1
1729044010000|2024-10-16 02:00:10|196958.3|196808.3|196973.9|196823.8|196973.9|196823.8|196958.3|196808.3|2
1729044020000|2024-10-16 02:00:20|196961.1|196811.1|196940.9|196790.9|196961.1|196811.1|196939.2|196789.2|5
1729044030000|2024-10-16 02:00:30|196952.4|196802.4|196939.3|196789.3|196952.4|196802.4|196939.3|196789.3|3
1729044040000|2024-10-16 02:00:40|196925.3|196775.3|196936.6|196786.6|196936.6|196786.6|196925.3|196775.3|2
1729044050000|2024-10-16 02:00:50|196924.5|196774.5|196924.5|196774.5|196924.5|196774.5|196924.5|196774.5|1
1729044060000|2024-10-16 02:01:00|196936.2|196786.2|196890.6|196740.6|196936.2|196786.2|196890.6|196740.6|3
1729044090000|2024-10-16 02:01:30|196914|196714|196917|196717|196918|196717|196914|196714|6
1729044100000|2024-10-16 02:01:40|196919|196718|196914|196714|196919|196718|196914|196714|9
1729044110000|2024-10-16 02:01:50|196916|196715|196929.4|196779.3|196929.4|196779.3|196905.1|196715|4
1729044120000|2024-10-16 02:02:00|196947.8|196797.8|196947.3|196797.3|196964.7|196814.7|196947.3|196797.3|3
1729044150000|2024-10-16 02:02:30|196978|196755|196949|196798.9|196981|196810.8|196946.5|196755|5
1729044180000|2024-10-16 02:03:00|196978|196751|196981|196754|196981|196754|196978|196751|3
1729044190000|2024-10-16 02:03:10|196985|196757|196968.1|196818|196985|196834.7|196968.1|196757|4
1729044230000|2024-10-16 02:03:50|196994|196777|196995|196778|196995|196778|196994|196777|2
1729044240000|2024-10-16 02:04:00|196994|196780|196971.4|196821.3|197003|196821.3|196971.4|196780|4
1729044260000|2024-10-16 02:04:20|196985|196834.9|196972.9|196822.8|196985|196834.9|196972.9|196822.8|2
1729044300000|2024-10-16 02:05:00|197005|196780|196972.5|196822.4|197007|196834.2|196972.5|196780|7
1729044320000|2024-10-16 02:05:20|196988.1|196838.1|196984.6|196834.6|196988.1|196838.1|196984.6|196834.6|2
1729044330000|2024-10-16 02:05:30|196996.9|196846.8|196985.5|196835.5|196996.9|196846.8|196985.5|196835.5|2
1729044360000|2024-10-16 02:06:00|197007|196805|197008|196805|197008|196805|197007|196805|2
1729044370000|2024-10-16 02:06:10|197009|196806|197002|196799|197011|196807|197002|196799|10
1729044380000|2024-10-16 02:06:20|197004|196800|197004|196802|197005|196802|197003|196800|4
1729044390000|2024-10-16 02:06:30|197005|196803|196979.3|196829.3|197005|196845.8|196979.3|196803|4
1729044420000|2024-10-16 02:07:00|196998|196787|197006|196781|197006|196787|196998|196780|4
1729044430000|2024-10-16 02:07:10|197007|196782|196967.4|196817.4|197009|196817.4|196967.4|196782|4
1729044450000|2024-10-16 02:07:30|196983|196832.9|196971.6|196821.6|196983|196832.9|196971.6|196821.6|2
1729044460000|2024-10-16 02:07:40|196986.1|196836.1|196986.1|196836.1|196986.1|196836.1|196986.1|196836.1|1
1729044490000|2024-10-16 02:08:10|197006|196807|197004|196806|197006|196807|197004|196806|3
1729044500000|2024-10-16 02:08:20|197005|196807|197004|196807|197005|196807|197004|196806|3
1729044510000|2024-10-16 02:08:30|196983.1|196833|196983.1|196833|196983.1|196833|196983.1|196833|1
1729044550000|2024-10-16 02:09:10|197004|196807|197002|196806|197004|196807|197002|196806|2
1729044560000|2024-10-16 02:09:20|197003|196807|197002|196807|197003|196808|197000|196806|5
1729044570000|2024-10-16 02:09:30|196983.8|196833.8|196983.8|196833.8|196983.8|196833.8|196983.8|196833.8|1
1729044600000|2024-10-16 02:10:00|197000|196806|197002|196807|197002|196807|197000|196806|2
1729044620000|2024-10-16 02:10:20|197000|196806|196982.5|196832.4|197000|196832.4|196982.5|196806|2
1729044650000|2024-10-16 02:10:50|197001|196807|197001|196807|197001|196807|197001|196807|1
1729044660000|2024-10-16 02:11:00|197002|196806|197001|196806|197002|196806|196999|196805|4
1729044670000|2024-10-16 02:11:10|196998|196804|196999|196805|196999|196805|196998|196804|2
1729044680000|2024-10-16 02:11:20|196980|196830|196968|196843|196980|196845|196968|196830|3
1729044690000|2024-10-16 02:11:30|196975.5|196850.5|196975.5|196850.5|196975.5|196850.5|196975.5|196850.5|1
1729044710000|2024-10-16 02:11:50|196964.6|196839.6|196971.6|196846.6|196971.6|196846.6|196964.6|196839.6|2
1729044720000|2024-10-16 02:12:00|196964.5|196839.5|196971.2|196846.2|196971.2|196846.2|196964.5|196839.5|2
1729044750000|2024-10-16 02:12:30|197005|196811|196973.5|196848.5|197005|196848.5|196971.2|196810|4
1729044760000|2024-10-16 02:12:40|196979.6|196854.6|196971.8|196846.8|196979.6|196854.6|196971.7|196846.7|4
1729044770000|2024-10-16 02:12:50|196965.4|196840.4|196971.4|196846.4|196971.4|196846.4|196965.4|196840.4|2
1729044800000|2024-10-16 02:13:20|197007|196812|197003|196809|197007|196812|197003|196809|5
1729044810000|2024-10-16 02:13:30|197007|196811|196972.7|196847.7|197007|196847.7|196972.7|196810|3
1729044820000|2024-10-16 02:13:40|196965.8|196840.8|196965.8|196840.8|196965.8|196840.8|196965.8|196840.8|1
1729044830000|2024-10-16 02:13:50|196971.7|196846.7|196971.7|196846.7|196971.7|196846.7|196971.7|196846.7|1
1729044840000|2024-10-16 02:14:00|196965.3|196840.3|196971.4|196846.4|196972.9|196847.9|196965.2|196840.2|4
1729044870000|2024-10-16 02:14:30|197006|196812|196966.2|196841.2|197006|196841.2|196966.2|196812|2
1729044890000|2024-10-16 02:14:50|196972.7|196847.7|196972.7|196847.7|196972.7|196847.7|196972.7|196847.7|1
1729044910000|2024-10-16 02:15:10|196964.3|196839.3|196970.6|196845.6|196970.6|196845.6|196964.3|196839.3|2
1729044940000|2024-10-16 02:15:40|196964.4|196839.4|196964.4|196839.4|196964.4|196839.4|196964.4|196839.4|1
1729044950000|2024-10-16 02:15:50|196970.3|196845.3|196970.3|196845.3|196970.3|196845.3|196970.3|196845.3|1
1729044960000|2024-10-16 02:16:00|196976.2|196851.2|196935.1|196885.1|196976.2|196885.1|196935.1|196851.2|2
1729044990000|2024-10-16 02:16:30|197005|196811|197006|196812|197007|196812|197005|196811|3
1729045000000|2024-10-16 02:16:40|197008|196813|196935.1|196885.1|197008|196888.7|196935.1|196811|7
1729045010000|2024-10-16 02:16:50|196934.5|196884.5|196971|196921|196974.3|196924.3|196934.1|196884.1|10
1729045020000|2024-10-16 02:17:00|196965.6|196915.6|196971.3|196921.3|196972|196922|196964.9|196914.9|6
1729045030000|2024-10-16 02:17:10|196968.9|196918.9|196968.9|196918.9|196968.9|196918.9|196968.9|196918.9|1
1729045040000|2024-10-16 02:17:20|196972.9|196922.9|196967.3|196917.3|196972.9|196922.9|196967.3|196917.3|3
1729045070000|2024-10-16 02:17:50|196969.6|196919.6|196972.2|196922.2|196975.3|196925.3|196969.6|196919.6|3
1729045080000|2024-10-16 02:18:00|196975.3|196925.3|196972.3|196922.3|196975.3|196925.3|196972.3|196922.3|4
1729045090000|2024-10-16 02:18:10|196975.4|196925.4|196975.2|196925.2|196975.4|196925.4|196975.2|196925.2|2
1729045120000|2024-10-16 02:18:40|196972.4|196922.4|196971.2|196921.2|196972.4|196922.4|196971|196921|3
1729045130000|2024-10-16 02:18:50|196975.4|196925.4|196973.4|196923.4|196979.6|196929.6|196968.1|196918.1|4
1729045150000|2024-10-16 02:19:10|196973.6|196923.6|196973.6|196923.6|196973.6|196923.6|196973.6|196923.6|1
1729045160000|2024-10-16 02:19:20|196965.7|196915.7|196971.3|196921.3|196971.3|196921.3|196965.7|196915.7|2
1729045170000|2024-10-16 02:19:30|196963.2|196913.2|196970.1|196920.1|196970.1|196920.1|196960.4|196910.4|3
1729045190000|2024-10-16 02:19:50|196973.1|196923.1|196971.8|196921.8|196985.1|196935.1|196966.2|196916.2|7
1729045200000|2024-10-16 02:20:00|196964.1|196914.1|196972.4|196922.4|196972.4|196922.4|196964.1|196914.1|2
1729045210000|2024-10-16 02:20:10|196951.3|196901.3|196970.3|196920.3|196971.2|196921.2|196951.3|196901.3|4
1729045220000|2024-10-16 02:20:20|196966.6|196916.6|196957.3|196907.3|196969.9|196919.9|196953.8|196903.8|4
1729045240000|2024-10-16 02:20:40|196960.9|196910.9|196974.9|196924.9|196974.9|196924.9|196960.9|196910.9|2
1729045250000|2024-10-16 02:20:50|196970.5|196920.5|196973.1|196923.1|196974.5|196924.5|196966.7|196916.7|9
1729045260000|2024-10-16 02:21:00|196970.4|196920.4|196965.9|196915.9|196970.4|196920.4|196962.1|196912.1|5
1729045270000|2024-10-16 02:21:10|196971.1|196921.1|196967.6|196917.6|196971.1|196921.1|196967.6|196917.6|4
1729045280000|2024-10-16 02:21:20|196970.5|196920.5|196972.1|196922.1|196974.5|196924.5|196962.5|196912.5|10
1729045290000|2024-10-16 02:21:30|196968.9|196918.9|196966.8|196916.8|196969.6|196919.6|196954.5|196904.5|12
1729045320000|2024-10-16 02:22:00|197038|196832|197038|196832|197038|196832|197038|196832|1
1729045330000|2024-10-16 02:22:10|197040|196833|197040|196833|197040|196833|197039|196833|3
1729045340000|2024-10-16 02:22:20|197038|196832|197037|196832|197039|196833|197037|196832|5
1729045350000|2024-10-16 02:22:30|196966.4|196916.4|196966.4|196916.4|196966.4|196916.4|196966.4|196916.4|1
1729045370000|2024-10-16 02:22:50|196957.9|196907.9|196955.5|196905.5|196958.2|196908.2|196954.1|196904.1|4
1729045380000|2024-10-16 02:23:00|196951.4|196901.4|196935.1|196885.1|196951.4|196901.4|196935.1|196885.1|6
1729045390000|2024-10-16 02:23:10|196930.7|196880.7|196931.8|196881.8|196931.8|196881.8|196926.3|196876.3|3
1729045420000|2024-10-16 02:23:40|197000|196805|196928.4|196878.4|197002|196878.4|196919.1|196805|5
1729045450000|2024-10-16 02:24:10|196923.5|196873.5|196930.4|196880.4|196930.4|196880.4|196923.5|196873.5|2
1729045460000|2024-10-16 02:24:20|196921.5|196871.5|196930.3|196880.3|196930.4|196880.4|196921.5|196871.5|4
1729045470000|2024-10-16 02:24:30|196930.6|196880.6|196921.5|196871.5|196930.6|196880.6|196921.5|196871.5|2
1729045480000|2024-10-16 02:24:40|196924.3|196874.3|196930.7|196880.7|196930.7|196880.7|196921.5|196871.5|4
1729045500000|2024-10-16 02:25:00|196924|196874|196930|196880|196930|196880|196924|196874|2
1729045530000|2024-10-16 02:25:30|197002|196807|197000|196806|197002|196807|197000|196806|2
1729045550000|2024-10-16 02:25:50|197002|196807|196932.5|196882.5|197002|196882.5|196932.5|196807|2
1729045590000|2024-10-16 02:26:30|197000|196806|196933|196883|197000|196883.9|196927|196806|4
1729045630000|2024-10-16 02:27:10|197000|196806|197000|196806|197000|196806|197000|196806|1
1729045640000|2024-10-16 02:27:20|197002|196807|197001|196807|197002|196807|197001|196807|2
1729045650000|2024-10-16 02:27:30|197000|196806|196954.7|196904.7|197003|196923.4|196932.5|196806|10
1729045660000|2024-10-16 02:27:40|196964.4|196914.4|196964.4|196914.4|196964.4|196914.4|196964.4|196914.4|1
1729045670000|2024-10-16 02:27:50|196969.5|196919.5|196969.5|196919.5|196969.5|196919.5|196969.5|196919.5|1
1729045680000|2024-10-16 02:28:00|196966.2|196916.2|196957.1|196907.1|196966.2|196916.2|196949.3|196899.3|8
1729045690000|2024-10-16 02:28:10|196959.9|196909.9|196961.2|196911.2|196961.2|196911.2|196956.2|196906.2|3
1729045700000|2024-10-16 02:28:20|196956.2|196906.2|196957.8|196907.8|196960.5|196910.5|196948.7|196898.7|5
1729045710000|2024-10-16 02:28:30|196960.9|196910.9|196958.4|196908.4|196960.9|196910.9|196949|196899|3
1729045730000|2024-10-16 02:28:50|196954.8|196904.8|196959.3|196909.3|196960.1|196910.1|196954.8|196904.8|4
1729045740000|2024-10-16 02:29:00|196953.7|196903.7|196957.9|196907.9|196957.9|196907.9|196948.7|196898.7|3
1729045750000|2024-10-16 02:29:10|196954.9|196904.9|196960|196910|196960|196910|196954.9|196904.9|2
1729045760000|2024-10-16 02:29:20|196952.9|196902.9|196958.5|196908.5|196959.2|196909.2|196948.9|196898.9|7
1729045770000|2024-10-16 02:29:30|196961.2|196911.2|196961.2|196911.2|196961.2|196911.2|196961.2|196911.2|1
1729045780000|2024-10-16 02:29:40|196958.5|196908.5|196957.8|196907.8|196960|196910|196948.7|196898.7|7
1729045800000|2024-10-16 02:30:00|196960.9|196910.9|196969.7|196919.7|196969.7|196919.7|196960.9|196910.9|3
1729045850000|2024-10-16 02:30:50|197039|196835|196966.2|196916.2|197039|196916.2|196956.1|196835|3
1729045860000|2024-10-16 02:31:00|196961.9|196911.9|196969.9|196919.9|196969.9|196919.9|196950.1|196900.1|5
1729045870000|2024-10-16 02:31:10|196957.5|196907.5|196967.3|196917.3|196967.3|196917.3|196957.5|196907.5|2
1729045890000|2024-10-16 02:31:30|196973.3|196923.3|196976.3|196926.3|196976.7|196926.7|196973.3|196923.3|3
1729045910000|2024-10-16 02:31:50|196970.1|196920.1|196970.1|196920.1|196973.7|196923.7|196970.1|196920.1|3
1729045920000|2024-10-16 02:32:00|196960.2|196910.2|196966.4|196916.4|196966.4|196916.4|196957.5|196907.5|3
1729045950000|2024-10-16 02:32:30|197034|196835|196974|196924|197034|196924|196974|196835|2
1729045960000|2024-10-16 02:32:40|196974.5|196924.5|196972.7|196922.7|196974.8|196924.8|196972.7|196922.7|3
1729045980000|2024-10-16 02:33:00|196964.5|196914.5|196965.9|196915.9|196972.4|196922.4|196958.3|196908.3|7
1729045990000|2024-10-16 02:33:10|196962.3|196912.3|196958|196908|196962.3|196912.3|196953|196903|5
1729046000000|2024-10-16 02:33:20|196948|196898|196957.7|196907.7|196957.7|196907.7|196948|196898|2
1729046040000|2024-10-16 02:34:00|197037|196819|197035|196817|197037|196819|197035|196817|4
1729046050000|2024-10-16 02:34:10|196951.5|196901.5|196918.2|196868.2|196951.5|196901.5|196918.2|196868.2|10
1729046060000|2024-10-16 02:34:20|196921.4|196871.4|196921.8|196871.8|196921.8|196871.8|196913.2|196863.2|4
1729046080000|2024-10-16 02:34:40|196925|196875|196921.6|196871.6|196925|196875|196915.8|196865.8|6
1729046110000|2024-10-16 02:35:10|197001|196779|197001|196779|197001|196779|197001|196779|1
1729046120000|2024-10-16 02:35:20|196999|196777|196999|196777|196999|196777|196999|196777|1
1729046130000|2024-10-16 02:35:30|197001|196779|196920.4|196870.4|197002|196870.4|196920.4|196777|4
1729046140000|2024-10-16 02:35:40|196928.4|196878.4|196921.4|196871.4|196928.4|196878.4|196921.4|196871.4|2
1729046150000|2024-10-16 02:35:50|196918.3|196868.3|196913.4|196863.4|196918.3|196868.3|196913.4|196863.4|2
1729046160000|2024-10-16 02:36:00|196916.7|196866.7|196916.7|196866.7|196916.7|196866.7|196916.7|196866.7|1
1729046190000|2024-10-16 02:36:30|196907|196857|196881|196831|196907|196857|196874.1|196824.1|4
1729046200000|2024-10-16 02:36:40|196870.5|196820.5|196868.3|196818.3|196877.7|196827.7|196860.1|196810.1|7
1729046210000|2024-10-16 02:36:50|196870.9|196820.9|196877.6|196827.6|196877.6|196827.6|196867.5|196817.5|5
1729046220000|2024-10-16 02:37:00|196874.4|196824.4|196879.1|196829.1|196879.1|196829.1|196874.4|196824.4|2
1729046260000|2024-10-16 02:37:40|196963|196739|196963|196739|196966|196741|196961|196737|7
1729046270000|2024-10-16 02:37:50|196961|196738|196878.4|196828.4|196964|196828.4|196878.4|196737|5
1729046290000|2024-10-16 02:38:10|196881.4|196831.4|196878|196828|196881.4|196831.4|196878|196828|6
1729046300000|2024-10-16 02:38:20|196881.1|196831.1|196868.9|196818.9|196881.3|196831.3|196868.9|196818.9|6
1729046310000|2024-10-16 02:38:30|196873.3|196823.3|196873.3|196823.3|196873.3|196823.3|196873.3|196823.3|1
1729046320000|2024-10-16 02:38:40|196876.8|196826.8|196880.1|196830.1|196883.4|196833.4|196876.8|196826.8|5
1729046340000|2024-10-16 02:39:00|196882.8|196832.8|196886|196836|196886|196836|196882.8|196832.8|2
1729046350000|2024-10-16 02:39:10|196883.2|196833.2|196882.9|196832.9|196883.2|196833.2|196880|196830|3
1729046360000|2024-10-16 02:39:20|196878.9|196828.9|196882.2|196832.2|196882.9|196832.9|196878.5|196828.5|4
1729046370000|2024-10-16 02:39:30|196878.5|196828.5|196881.2|196831.2|196882.2|196832.2|196878.5|196828.5|4
1729046380000|2024-10-16 02:39:40|196878.3|196828.3|196880|196830|196884.2|196834.2|196877.3|196827.3|8
1729046390000|2024-10-16 02:39:50|196883.5|196833.5|196882.6|196832.6|196884.4|196834.4|196879|196829|15
1729046400000|2024-10-16 02:40:00|196879.5|196829.5|196883.3|196833.3|196884.2|196834.2|196876.8|196826.8|9
1729046410000|2024-10-16 02:40:10|196886.5|196836.5|196893.8|196843.8|196896.4|196846.4|196886.5|196836.5|4
1729046440000|2024-10-16 02:40:40|196888.9|196838.9|196893.1|196843.1|196893.1|196843.1|196888.9|196838.9|2
1729046460000|2024-10-16 02:41:00|196898.8|196848.8|196911.2|196861.2|196911.2|196861.2|196898.8|196848.8|4
1729046490000|2024-10-16 02:41:30|196908.4|196858.4|196902.5|196852.5|196908.4|196858.4|196891.2|196841.2|5
1729046510000|2024-10-16 02:41:50|196896.1|196846.1|196893.3|196843.3|196896.1|196846.1|196893.3|196843.3|2
1729046550000|2024-10-16 02:42:30|196976|196759|196976|196760|196976|196760|196976|196759|2
1729046560000|2024-10-16 02:42:40|196974|196761|196975|196761|196975|196761|196973|196761|3
1729046570000|2024-10-16 02:42:50|196974|196842.6|196892.6|196842.6|196974|196842.6|196892.6|196842.6|2
1729046600000|2024-10-16 02:43:20|196970|196762|196970|196762|196970|196762|196969|196761|3
1729046610000|2024-10-16 02:43:30|196884.7|196834.7|196883.3|196833.3|196884.7|196834.7|196883.3|196833.3|3
1729046640000|2024-10-16 02:44:00|196965|196757|196880.4|196830.4|196967|196830.4|196880.4|196757|3
1729046650000|2024-10-16 02:44:10|196883.1|196833.1|196890.3|196840.3|196890.3|196840.3|196883.1|196833.1|2
1729046680000|2024-10-16 02:44:40|196894.8|196844.8|196894.9|196844.9|196894.9|196844.9|196894.8|196844.8|2
1729046700000|2024-10-16 02:45:00|196890.7|196840.7|196893.6|196843.6|196893.6|196843.6|196890.7|196840.7|2
1729046710000|2024-10-16 02:45:10|196884.7|196834.7|196884.9|196834.9|196884.9|196834.9|196884.7|196834.7|2
1729046720000|2024-10-16 02:45:20|196895.3|196845.3|196891.2|196841.2|196902|196852|196883.6|196833.6|10
1729046760000|2024-10-16 02:46:00|196963|196768|196962|196768|196963|196768|196961|196767|3
1729046770000|2024-10-16 02:46:10|196964|196769|196964|196769|196964|196769|196964|196769|1
1729046780000|2024-10-16 02:46:20|196891.8|196841.8|196891|196841|196891.8|196841.8|196884.6|196834.6|3
1729046810000|2024-10-16 02:46:50|196881.1|196831.1|196894.3|196844.3|196894.3|196844.3|196881.1|196831.1|3
1729046820000|2024-10-16 02:47:00|196890.8|196840.8|196890.6|196840.6|196890.8|196840.8|196888|196838|3
1729046830000|2024-10-16 02:47:10|196879.8|196829.8|196879.8|196829.8|196879.8|196829.8|196879.8|196829.8|1
1729046840000|2024-10-16 02:47:20|196875.9|196825.9|196884.2|196834.2|196884.2|196834.2|196875.9|196825.9|2
1729046850000|2024-10-16 02:47:30|196892.3|196842.3|196878.7|196828.7|196893.8|196843.8|196878.7|196828.7|8
1729046860000|2024-10-16 02:47:40|196883.9|196833.9|196888|196838|196895.4|196845.4|196880.8|196830.8|5
1729046890000|2024-10-16 02:48:10|196966|196768|196966|196768|196966|196768|196966|196768|1
1729046900000|2024-10-16 02:48:20|196964|196767|196964|196767|196964|196767|196964|196767|1
1729046910000|2024-10-16 02:48:30|196887.3|196837.3|196887.3|196837.3|196887.3|196837.3|196887.3|196837.3|1
1729046920000|2024-10-16 02:48:40|196890.5|196840.5|196890.5|196840.5|196890.5|196840.5|196890.5|196840.5|1
1729046940000|2024-10-16 02:49:00|196879.8|196829.8|196883|196833|196883|196833|196879.8|196829.8|2
1729046960000|2024-10-16 02:49:20|196890.4|196840.4|196889.7|196839.7|196890.4|196840.4|196889.7|196839.7|2
1729046970000|2024-10-16 02:49:30|196884.8|196834.8|196888.4|196838.4|196888.4|196838.4|196884.8|196834.8|2
1729047000000|2024-10-16 02:50:00|196883.5|196833.5|196888.1|196838.1|196888.1|196838.1|196883.5|196833.5|2
1729047040000|2024-10-16 02:50:40|196879.5|196829.5|196882.8|196832.8|196882.8|196832.8|196879.5|196829.5|2
1729047050000|2024-10-16 02:50:50|196920.5|196795.5|196920.5|196795.5|196920.5|196795.5|196920.5|196795.5|1
1729047060000|2024-10-16 02:51:00|196929.5|196804.5|196926.4|196801.4|196937.5|196812.5|196926.4|196801.4|3
1729047090000|2024-10-16 02:51:30|196967|196772|196890.9|196840.9|196968|196840.9|196890.9|196772|3
1729047130000|2024-10-16 02:52:10|196966|196771|196966|196771|196966|196771|196966|196771|1
1729047140000|2024-10-16 02:52:20|196964|196770|196966|196771|196966|196771|196964|196770|2
1729047150000|2024-10-16 02:52:30|196967|196772|196891.9|196841.9|196967|196841.9|196891.9|196771|4
1729047190000|2024-10-16 02:53:10|196964|196770|196977.2|196927.2|196977.2|196927.2|196948.3|196770|4
1729047200000|2024-10-16 02:53:20|196980.3|196930.3|196968.3|196918.3|196980.3|196930.3|196962.4|196912.4|4
1729047220000|2024-10-16 02:53:40|196972.3|196922.3|196973.8|196923.8|196982.9|196932.9|196972.3|196922.3|6
1729047230000|2024-10-16 02:53:50|196978.6|196928.6|196984.4|196934.4|196984.5|196934.5|196974.4|196924.4|13
1729047240000|2024-10-16 02:54:00|196974.8|196924.8|196983.3|196933.3|196983.3|196933.3|196969.8|196919.8|8
1729047250000|2024-10-16 02:54:10|196973.8|196923.8|196971.9|196921.9|196974.8|196924.8|196968.4|196918.4|8
1729047260000|2024-10-16 02:54:20|196968.4|196918.4|196972.7|196922.7|196972.7|196922.7|196968.4|196918.4|4
1729047270000|2024-10-16 02:54:30|196968.3|196918.3|196972.6|196922.6|196972.8|196922.8|196967.2|196917.2|6
1729047280000|2024-10-16 02:54:40|196966.9|196916.9|196967.1|196917.1|196972.9|196922.9|196966.6|196916.6|16
1729047290000|2024-10-16 02:54:50|196973.2|196923.2|196978.2|196928.2|196983.1|196933.1|196964.5|196914.5|17
1729047300000|2024-10-16 02:55:00|196975.2|196925.2|196973.2|196923.2|196983.8|196933.8|196968.7|196918.7|25
1729047310000|2024-10-16 02:55:10|196977.8|196927.8|196962.1|196912.1|196982.2|196932.2|196962.1|196912.1|13
1729047320000|2024-10-16 02:55:20|196964.7|196914.7|196968.1|196918.1|196968.1|196918.1|196964.5|196914.5|4
1729047330000|2024-10-16 02:55:30|196964.7|196914.7|196956.9|196906.9|196964.7|196914.7|196956.9|196906.9|5
1729047370000|2024-10-16 02:56:10|197044|196819|197042|196818|197044|196819|197042|196818|2
1729047380000|2024-10-16 02:56:20|197043|196819|197045|196820|197045|196820|197043|196819|2
1729047390000|2024-10-16 02:56:30|196957.6|196907.6|196957.6|196907.6|196957.6|196907.6|196957.6|196907.6|1
1729047420000|2024-10-16 02:57:00|197044|196819|197044|196819|197044|196819|197044|196819|1
1729047430000|2024-10-16 02:57:10|197043|196818|197043|196818|197043|196818|197043|196818|1
1729047440000|2024-10-16 02:57:20|197044|196819|196956.8|196906.8|197044|196906.8|196956.8|196819|2
1729047450000|2024-10-16 02:57:30|196960.7|196910.7|196963.8|196913.8|196963.8|196913.8|196960.7|196910.7|2
1729047460000|2024-10-16 02:57:40|196960.7|196910.7|196960.7|196910.7|196960.7|196910.7|196960.7|196910.7|1
1729047490000|2024-10-16 02:58:10|197045|196820|197045|196820|197045|196820|197045|196820|1
1729047500000|2024-10-16 02:58:20|197043|196819|197043|196819|197043|196819|197043|196819|1
1729047510000|2024-10-16 02:58:30|196958.5|196908.5|196958.5|196908.5|196958.5|196908.5|196958.5|196908.5|1
1729047540000|2024-10-16 02:59:00|196953.8|196903.8|196930.3|196880.3|196953.8|196903.8|196929.4|196879.4|7
1729047550000|2024-10-16 02:59:10|196936.5|196886.5|196936.4|196886.4|196936.5|196886.5|196929|196879|3
1729047560000|2024-10-16 02:59:20|196926.5|196876.5|196934.3|196884.3|196934.3|196884.3|196923.7|196873.7|3
1729047570000|2024-10-16 02:59:30|196924.7|196874.7|196934.6|196884.6|196934.6|196884.6|196924.7|196874.7|2
1729047580000|2024-10-16 02:59:40|196937.2|196887.2|196937.2|196887.2|196937.2|196887.2|196937.2|196887.2|1
1729047600000|2024-10-16 03:00:00|196933.8|196883.8|196932.5|196882.5|196939.4|196889.4|196931.4|196881.4|20
1729047610000|2024-10-16 03:00:10|196935.2|196885.2|196931.1|196881.1|196936.3|196886.3|196931.1|196881.1|4
1729047620000|2024-10-16 03:00:20|196935.5|196885.5|196936.4|196886.4|196936.9|196886.9|196931.5|196881.5|10
1729047630000|2024-10-16 03:00:30|196932.6|196882.6|196932.7|196882.7|196936.8|196886.8|196932.1|196882.1|7
1729047640000|2024-10-16 03:00:40|196935.6|196885.6|196932.1|196882.1|196935.6|196885.6|196931.5|196881.5|10
1729047650000|2024-10-16 03:00:50|196935.6|196885.6|196935.7|196885.7|196937.5|196887.5|196932|196882|9
1729047660000|2024-10-16 03:01:00|196931.8|196881.8|196935|196885|196935.4|196885.4|196931.8|196881.8|8
1729047670000|2024-10-16 03:01:10|196931.8|196881.8|196936.1|196886.1|196936.1|196886.1|196931.8|196881.8|7
1729047680000|2024-10-16 03:01:20|196932.6|196882.6|196936.3|196886.3|196936.6|196886.6|196932.6|196882.6|7
1729047690000|2024-10-16 03:01:30|196932.6|196882.6|196929.9|196879.9|196936.3|196886.3|196926.2|196876.2|9
1729047700000|2024-10-16 03:01:40|196939|196889|196955|196830|196955|196889|196924.2|196799.2|14
1729047710000|2024-10-16 03:01:50|196976|196851|196974|196849|196981.8|196856.8|196973.7|196848.7|5
1729047720000|2024-10-16 03:02:00|196983.3|196858.3|196936.1|196886.1|196983.3|196892.1|196936.1|196847.1|21
1729047730000|2024-10-16 03:02:10|196941.6|196891.6|196936.2|196886.2|196941.9|196891.9|196935.8|196885.8|10
1729047740000|2024-10-16 03:02:20|196939.3|196889.3|196936.2|196886.2|196941.9|196891.9|196936.2|196886.2|11
1729047750000|2024-10-16 03:02:30|196939.3|196889.3|196935|196885|196941.9|196891.9|196935|196885|10
1729047760000|2024-10-16 03:02:40|196938.3|196888.3|196935.7|196885.7|196938.3|196888.3|196935.4|196885.4|6
1729047770000|2024-10-16 03:02:50|196939|196889|196939.9|196889.9|196940.2|196890.2|196936.3|196886.3|6
1729047780000|2024-10-16 03:03:00|196938.3|196888.3|196934.4|196884.4|196938.3|196888.3|196932.5|196882.5|11
1729047790000|2024-10-16 03:03:10|196938.1|196888.1|196933.1|196883.1|196938.1|196888.1|196933.1|196883.1|4
1729047820000|2024-10-16 03:03:40|197009|196815|197010|196816|197012|196817|197009|196815|3
1729047830000|2024-10-16 03:03:50|197012|196817|197012|196817|197012|196817|197012|196817|1
1729047840000|2024-10-16 03:04:00|196932.2|196882.2|196932.2|196882.2|196932.2|196882.2|196932.2|196882.2|1
1729047890000|2024-10-16 03:04:50|197010|196815|197010|196815|197010|196815|197010|196815|1
1729047900000|2024-10-16 03:05:00|197011|196816|196933.3|196883.3|197011|196883.3|196933.3|196815|3
1729047920000|2024-10-16 03:05:20|196970.3|196845.3|196942|196817|196970.3|196845.3|196936.8|196811.8|4
1729047930000|2024-10-16 03:05:30|196938.6|196813.6|196928.2|196803.2|196938.6|196813.6|196928.2|196803.2|4
1729047950000|2024-10-16 03:05:50|196937.5|196812.5|196927|196802|196937.5|196812.5|196927|196802|2
1729047960000|2024-10-16 03:06:00|196919.2|196794.2|196914.6|196789.6|196933.9|196808.9|196914.6|196789.6|6
1729047980000|2024-10-16 03:06:20|196920.3|196795.3|196920.3|196795.3|196920.3|196795.3|196920.3|196795.3|1
1729048010000|2024-10-16 03:06:50|196905.2|196780.2|196878.1|196753.1|196905.2|196780.2|196878.1|196753.1|3
1729048030000|2024-10-16 03:07:10|196883.1|196758.1|196883.1|196758.1|196883.1|196758.1|196883.1|196758.1|1
1729048050000|2024-10-16 03:07:30|196868.4|196743.4|196850.9|196725.9|196868.4|196743.4|196840.2|196715.2|8
1729048060000|2024-10-16 03:07:40|196849.4|196724.4|196849.4|196724.4|196849.4|196724.4|196849.4|196724.4|1
1729048080000|2024-10-16 03:08:00|196840.3|196715.3|196850.2|196725.2|196850.2|196725.2|196840.3|196715.3|2
1729048090000|2024-10-16 03:08:10|196857.5|196732.5|196879.1|196754.1|196882.6|196757.6|196857.5|196732.5|5
1729048110000|2024-10-16 03:08:30|196884.3|196759.3|196911.5|196786.5|196916.9|196791.9|196884.3|196759.3|3
1729048120000|2024-10-16 03:08:40|196916.4|196791.4|196910.8|196785.8|196916.4|196791.4|196910.8|196785.8|2
1729048140000|2024-10-16 03:09:00|196916.9|196791.9|196906.7|196781.7|196916.9|196791.9|196896.4|196771.4|6
1729048150000|2024-10-16 03:09:10|196896.2|196771.2|196905|196780|196906|196781|196895.1|196770.1|17
1729048160000|2024-10-16 03:09:20|196895.3|196770.3|196905.8|196780.8|196905.9|196780.9|196895.3|196770.3|8
1729048170000|2024-10-16 03:09:30|196899.9|196774.9|196893.8|196768.8|196899.9|196774.9|196888.1|196763.1|7
1729048200000|2024-10-16 03:10:00|196935|196721|196932|196720|196935|196721|196932|196720|3
1729048210000|2024-10-16 03:10:10|196933|196721|196933|196721|196933|196721|196933|196721|1
1729048220000|2024-10-16 03:10:20|196888.9|196763.9|196888.9|196763.9|196888.9|196763.9|196888.9|196763.9|1
1729048230000|2024-10-16 03:10:30|196893.4|196768.4|196888.6|196763.6|196893.4|196768.4|196888.6|196763.6|4
1729048240000|2024-10-16 03:10:40|196893.1|196768.1|196892.4|196767.4|196893.1|196768.1|196888.2|196763.2|5
1729048250000|2024-10-16 03:10:50|196888.2|196763.2|196876.3|196751.3|196888.2|196763.2|196876.3|196751.3|5
1729048260000|2024-10-16 03:11:00|196882|196757|196874.8|196749.8|196882|196757|196874.8|196749.8|2
1729048290000|2024-10-16 03:11:30|196878.9|196753.9|196883.1|196758.1|196883.1|196758.1|196878.9|196753.9|2
1729048300000|2024-10-16 03:11:40|196874.8|196749.8|196874.8|196749.8|196874.8|196749.8|196874.8|196749.8|1
1729048320000|2024-10-16 03:12:00|196861.2|196736.2|196849.9|196724.9|196861.2|196736.2|196840.3|196715.3|5
1729048330000|2024-10-16 03:12:10|196850.3|196725.3|196856.8|196731.8|196859.1|196734.1|196848.5|196723.5|4
1729048360000|2024-10-16 03:12:40|196889|196690|196889|196690|196889|196690|196889|196690|1
1729048370000|2024-10-16 03:12:50|196891|196691|196856.2|196731.2|196891|196731.2|196848.4|196690|4
1729048380000|2024-10-16 03:13:00|196872.8|196747.8|196879.3|196754.3|196879.3|196754.3|196872.8|196747.8|2
1729048410000|2024-10-16 03:13:30|196886.5|196761.5|196886.5|196761.5|196886.5|196761.5|196886.5|196761.5|1
1729048420000|2024-10-16 03:13:40|196895.5|196770.5|196889|196764|196895.5|196770.5|196889|196764|2
1729048460000|2024-10-16 03:14:20|196932|196727|196896.8|196771.8|196932|196773.6|196892.2|196727|5
1729048470000|2024-10-16 03:14:30|196890.6|196765.6|196890.1|196765.1|196898.3|196773.3|196890.1|196765.1|3
1729048480000|2024-10-16 03:14:40|196883.2|196758.2|196883.2|196758.2|196889.6|196764.6|196883.2|196758.2|3
1729048500000|2024-10-16 03:15:00|196890.2|196765.2|196890.2|196765.2|196890.2|196765.2|196890.2|196765.2|1
1729048520000|2024-10-16 03:15:20|196885.5|196760.5|196878|196753|196885.5|196760.5|196878|196753|2
1729048550000|2024-10-16 03:15:50|196916|196725|196916|196725|196916|196725|196916|196725|1
1729048560000|2024-10-16 03:16:00|196914|196724|196914|196724|196914|196724|196914|196724|1
1729048570000|2024-10-16 03:16:10|196916|196725|196893|196768|196917|196768|196887.4|196725|4
1729048600000|2024-10-16 03:16:40|196898.9|196773.9|196898.4|196773.4|196900.5|196775.5|196894.9|196769.9|4
1729048610000|2024-10-16 03:16:50|196891.4|196766.4|196860.6|196810.6|196902.3|196811.4|196858.6|196766.4|14
1729048620000|2024-10-16 03:17:00|196858.6|196808.6|196859.1|196809.1|196862.2|196812.2|196858.4|196808.4|13
1729048630000|2024-10-16 03:17:10|196861.8|196811.8|196850.4|196800.4|196861.8|196811.8|196849|196799|4
1729048640000|2024-10-16 03:17:20|196849.8|196799.8|196851|196801|196859|196809|196849.1|196799.1|12
1729048650000|2024-10-16 03:17:30|196854.4|196804.4|196850|196800|196859.7|196809.7|196848.4|196798.4|12
1729048660000|2024-10-16 03:17:40|196857.4|196807.4|196852.9|196802.9|196858.8|196808.8|196845.9|196795.9|10
1729048700000|2024-10-16 03:18:20|196855.7|196805.7|196857.5|196807.5|196861.4|196811.4|196849.3|196799.3|7
1729048710000|2024-10-16 03:18:30|196854.8|196804.8|196874.8|196824.8|196882.1|196832.1|196854.3|196804.3|6
1729048720000|2024-10-16 03:18:40|196884.9|196834.9|196884.9|196834.9|196884.9|196834.9|196874.1|196824.1|5
1729048730000|2024-10-16 03:18:50|196874.1|196824.1|196875|196825|196884.9|196834.9|196874.1|196824.1|5
1729048740000|2024-10-16 03:19:00|196872.7|196822.7|196872.7|196822.7|196872.7|196822.7|196872.7|196822.7|1
1729048770000|2024-10-16 03:19:30|196954|196770|196954|196770|196954|196770|196954|196770|1
1729048790000|2024-10-16 03:19:50|196871.4|196821.4|196871.4|196821.4|196871.4|196821.4|196871.4|196821.4|1
1729048820000|2024-10-16 03:20:20|196882|196832|196873.2|196823.2|196882|196832|196871|196821|3
1729048830000|2024-10-16 03:20:30|196870.7|196820.7|196870.7|196820.7|196870.7|196820.7|196870.7|196820.7|1
1729048840000|2024-10-16 03:20:40|196868.1|196818.1|196859.4|196809.4|196868.1|196818.1|196856.2|196806.2|8
1729048860000|2024-10-16 03:21:00|196864.9|196814.9|196859|196809|196864.9|196814.9|196859|196809|2
1729048880000|2024-10-16 03:21:20|196856.9|196806.9|196859.7|196809.7|196859.7|196809.7|196856.9|196806.9|4
1729048890000|2024-10-16 03:21:30|196856.9|196806.9|196897.3|196772.3|196897.3|196809.7|196856.9|196772.3|3
1729048900000|2024-10-16 03:21:40|196889|196764|196896.6|196771.6|196896.6|196771.6|196889|196764|2
1729048920000|2024-10-16 03:22:00|196894.5|196769.5|196902.1|196777.1|196902.1|196777.1|196894.5|196769.5|2
1729048930000|2024-10-16 03:22:10|196895.4|196770.4|196895.4|196770.4|196895.4|196770.4|196895.4|196770.4|1
1729048940000|2024-10-16 03:22:20|196898.3|196773.3|196904.3|196779.3|196904.3|196779.3|196898.3|196773.3|2
1729048980000|2024-10-16 03:23:00|196931|196747|196934|196749|196934|196749|196931|196747|3
1729048990000|2024-10-16 03:23:10|196933|196748|196899.1|196774.1|196933|196774.1|196899.1|196747|3
1729049030000|2024-10-16 03:23:50|196931|196747|196933|196748|196933|196748|196931|196747|2
1729049040000|2024-10-16 03:24:00|196931|196747|196899.1|196774.1|196931|196775.2|196899.1|196747|3
1729049070000|2024-10-16 03:24:30|196933|196748|196933|196748|196933|196748|196933|196748|1
1729049080000|2024-10-16 03:24:40|196931|196747|196933|196748|196933|196748|196931|196747|2
1729049090000|2024-10-16 03:24:50|196899|196774|196899|196774|196899|196774|196899|196774|1
1729049120000|2024-10-16 03:25:20|196932|196747|196932|196747|196932|196747|196932|196747|1
1729049130000|2024-10-16 03:25:30|196933|196748|196933|196748|196933|196748|196933|196748|1
1729049140000|2024-10-16 03:25:40|196893.5|196768.5|196893.5|196768.5|196893.5|196768.5|196893.5|196768.5|1
1729049150000|2024-10-16 03:25:50|196896.5|196771.5|196896.5|196771.5|196896.5|196771.5|196896.5|196771.5|1
1729049160000|2024-10-16 03:26:00|196893.3|196768.3|196893.3|196768.3|196893.3|196768.3|196893.3|196768.3|1
1729049170000|2024-10-16 03:26:10|196900.4|196775.4|196898.3|196773.3|196900.4|196775.4|196894.1|196769.1|6
1729049180000|2024-10-16 03:26:20|196894.1|196769.1|196894.2|196769.2|196898.3|196773.3|196894.1|196769.1|5
1729049190000|2024-10-16 03:26:30|196860.8|196810.8|196857.6|196807.6|196860.8|196810.8|196856.6|196806.6|3
1729049200000|2024-10-16 03:26:40|196855.7|196805.7|196853.8|196803.8|196855.7|196805.7|196848.2|196798.2|3
1729049220000|2024-10-16 03:27:00|196858.5|196808.5|196858.5|196808.5|196858.5|196808.5|196858.5|196808.5|1
1729049250000|2024-10-16 03:27:30|196921|196746|196921|196746|196921|196746|196921|196746|1
1729049260000|2024-10-16 03:27:40|196920|196745|196920|196745|196920|196745|196920|196745|1
1729049270000|2024-10-16 03:27:50|196918|196744|196857.5|196807.5|196918|196807.5|196857.5|196744|2
1729049300000|2024-10-16 03:28:20|196921|196746|196921|196746|196921|196746|196921|196746|1
1729049310000|2024-10-16 03:28:30|196919|196745|196918|196744|196921|196746|196918|196744|3
1729049320000|2024-10-16 03:28:40|196917|196743|196920|196745|196920|196745|196917|196743|3
1729049330000|2024-10-16 03:28:50|196918|196744|196857.6|196807.6|196918|196807.6|196857.6|196744|2
1729049360000|2024-10-16 03:29:20|196919|196745|196920|196745|196920|196745|196919|196745|2
1729049370000|2024-10-16 03:29:30|196918|196744|196920|196745|196920|196745|196918|196744|2
1729049380000|2024-10-16 03:29:40|196857.7|196807.7|196857.7|196807.7|196857.7|196807.7|196857.7|196807.7|1
1729049400000|2024-10-16 03:30:00|196861.6|196811.6|196864.8|196814.8|196872.9|196822.9|196861.6|196811.6|7
1729049410000|2024-10-16 03:30:10|196872.9|196822.9|196865.6|196815.6|196872.9|196822.9|196862|196812|6
1729049420000|2024-10-16 03:30:20|196862.1|196812.1|196865.6|196815.6|196865.6|196815.6|196862.1|196812.1|2
1729049430000|2024-10-16 03:30:30|196862.6|196812.6|196866.9|196816.9|196872.7|196822.7|196862.6|196812.6|4
1729049440000|2024-10-16 03:30:40|196862.9|196812.9|196860.7|196810.7|196872.7|196822.7|196860.6|196810.6|13
1729049450000|2024-10-16 03:30:50|196865.6|196815.6|196862.9|196812.9|196866.3|196816.3|196862.5|196812.5|17
1729049460000|2024-10-16 03:31:00|196874.9|196824.9|196876.2|196826.2|196886|196836|196874.9|196824.9|5
1729049500000|2024-10-16 03:31:40|196948|196773|196948|196773|196948|196773|196948|196773|1
1729049520000|2024-10-16 03:32:00|196875.1|196825.1|196875.1|196825.1|196875.1|196825.1|196875.1|196825.1|1
1729049550000|2024-10-16 03:32:30|196948|196773|196949|196774|196949|196774|196948|196773|2
1729049570000|2024-10-16 03:32:50|196948|196772|196874.5|196824.5|196950|196824.5|196874.5|196770|5
1729049630000|2024-10-16 03:33:50|196876.3|196826.3|196876.3|196826.3|196876.3|196826.3|196876.3|196826.3|1
1729049660000|2024-10-16 03:34:20|196948|196773|196948|196773|196948|196773|196948|196773|1
1729049670000|2024-10-16 03:34:30|196946|196772|196946|196772|196946|196772|196946|196772|1
1729049680000|2024-10-16 03:34:40|196876|196826|196876|196826|196876|196826|196876|196826|1
1729049690000|2024-10-16 03:34:50|196871.8|196821.8|196896.5|196846.5|196907.2|196857.2|196871.8|196821.8|12
1729049700000|2024-10-16 03:35:00|196906.7|196856.7|196918.3|196868.3|196918.3|196868.3|196894.9|196844.9|16
1729049710000|2024-10-16 03:35:10|196914.5|196864.5|196914.5|196864.5|196914.5|196864.5|196914.5|196864.5|1
1729049740000|2024-10-16 03:35:40|197001|196785|197001|196785|197001|196785|197001|196785|1
1729049750000|2024-10-16 03:35:50|197002|196784|197002|196784|197002|196784|197002|196784|2
1729049760000|2024-10-16 03:36:00|196911.4|196861.4|196897|196847|196911.4|196861.4|196895.1|196845.1|12
1729049770000|2024-10-16 03:36:10|196902.7|196852.7|196914.7|196864.7|196914.7|196864.7|196902.7|196852.7|2
1729049780000|2024-10-16 03:36:20|196904.3|196854.3|196917.2|196867.2|196917.2|196867.2|196904.3|196854.3|4
1729049810000|2024-10-16 03:36:50|197000|196791|196998|196790|197000|196791|196998|196790|2
1729049820000|2024-10-16 03:37:00|196999|196789|196999|196789|196999|196789|196997|196789|3
1729049830000|2024-10-16 03:37:10|196997|196788|196997|196787|196997|196788|196997|196787|2
1729049840000|2024-10-16 03:37:20|196916.3|196866.3|196920.4|196870.4|196920.4|196870.4|196907.9|196857.9|7
1729049850000|2024-10-16 03:37:30|196913.4|196863.4|196921.2|196871.2|196921.3|196871.3|196908.8|196858.8|12
1729049860000|2024-10-16 03:37:40|196904.9|196854.9|196919.5|196869.5|196922.1|196872.1|196904.9|196854.9|12
1729049870000|2024-10-16 03:37:50|196915.6|196865.6|196919.7|196869.7|196919.7|196869.7|196912.9|196862.9|5
1729049880000|2024-10-16 03:38:00|196912.9|196862.9|196919.7|196869.7|196919.7|196869.7|196912.9|196862.9|3
1729049890000|2024-10-16 03:38:10|196915.2|196865.2|196917|196867|196920.8|196870.8|196912.9|196862.9|10
1729049900000|2024-10-16 03:38:20|196920.2|196870.2|196920.9|196870.9|196920.9|196870.9|196916.1|196866.1|8
1729049910000|2024-10-16 03:38:30|196917.1|196867.1|196917.1|196867.1|196917.1|196867.1|196917.1|196867.1|1
1729049950000|2024-10-16 03:39:10|196997|196783|196997|196783|196997|196783|196997|196783|1
1729049960000|2024-10-16 03:39:20|196994|196781|196994|196781|196994|196781|196994|196781|1
1729049970000|2024-10-16 03:39:30|196917.6|196867.6|196917.6|196867.6|196917.6|196867.6|196917.6|196867.6|1
1729050010000|2024-10-16 03:40:10|196997|196783|196996|196782|196997|196783|196996|196782|2
1729050020000|2024-10-16 03:40:20|196917.6|196867.6|196917.6|196867.6|196917.6|196867.6|196917.6|196867.6|1
1729050060000|2024-10-16 03:41:00|196997|196783|196997|196783|196997|196783|196997|196783|1
1729050070000|2024-10-16 03:41:10|196996|196782|196998|196783|196998|196783|196996|196782|2
1729050080000|2024-10-16 03:41:20|196917.7|196867.7|196917.7|196867.7|196917.7|196867.7|196917.7|196867.7|1
1729050090000|2024-10-16 03:41:30|196903.7|196853.7|196894.8|196844.8|196903.7|196853.7|196894.8|196844.8|4
1729050100000|2024-10-16 03:41:40|196897.8|196847.8|196897.8|196847.8|196897.8|196847.8|196894.7|196844.7|3
1729050130000|2024-10-16 03:42:10|196900.5|196850.5|196894.6|196844.6|196900.5|196850.5|196894.3|196844.3|10
1729050140000|2024-10-16 03:42:20|196897.7|196847.7|196894.4|196844.4|196897.8|196847.8|196894.4|196844.4|8
1729050150000|2024-10-16 03:42:30|196898.9|196848.9|196895.3|196845.3|196898.9|196848.9|196895.3|196845.3|4
1729050160000|2024-10-16 03:42:40|196899|196849|196895.7|196845.7|196899|196849|196895.7|196845.7|2
1729050170000|2024-10-16 03:42:50|196899.1|196849.1|196895.9|196845.9|196899.1|196849.1|196895.9|196845.9|2
1729050180000|2024-10-16 03:43:00|196899|196849|196899.3|196849.3|196904|196854|196894.5|196844.5|19
1729050210000|2024-10-16 03:43:30|196888.9|196838.9|196885.5|196835.5|196890.6|196840.6|196885.5|196835.5|5
1729050220000|2024-10-16 03:43:40|196890|196840|196886.1|196836.1|196890|196840|196879.6|196829.6|5
1729050230000|2024-10-16 03:43:50|196877.7|196827.7|196882.1|196832.1|196889.7|196839.7|196877.7|196827.7|5
1729050240000|2024-10-16 03:44:00|196888.8|196838.8|196887.2|196837.2|196888.8|196838.8|196878.9|196828.9|5
1729050250000|2024-10-16 03:44:10|196889.9|196839.9|196887.9|196837.9|196894.1|196844.1|196879.6|196829.6|8
1729050260000|2024-10-16 03:44:20|196890.6|196840.6|196890.5|196840.5|196890.6|196840.6|196882.9|196832.9|5
1729050270000|2024-10-16 03:44:30|196883.6|196833.6|196921.1|196796.1|196921.1|196833.6|196883.6|196796.1|2
1729050310000|2024-10-16 03:45:10|196958|196764|196958|196764|196958|196764|196958|196764|1
1729050320000|2024-10-16 03:45:20|196957|196763|196928.9|196803.9|196957|196803.9|196928.9|196763|2
1729050340000|2024-10-16 03:45:40|196920.9|196795.9|196920.9|196795.9|196920.9|196795.9|196920.9|196795.9|1
1729050360000|2024-10-16 03:46:00|196929.7|196804.7|196923.6|196798.6|196937.5|196812.5|196923.6|196798.6|3
1729050370000|2024-10-16 03:46:10|196932|196807|196930.7|196805.7|196932|196807|196923.2|196798.2|3
1729050400000|2024-10-16 03:46:40|196922.9|196797.9|196923.2|196798.2|196924|196799|196914.9|196789.9|9
1729050410000|2024-10-16 03:46:50|196914.9|196789.9|196923.2|196798.2|196923.3|196798.3|196914.9|196789.9|6
1729050420000|2024-10-16 03:47:00|196914.9|196789.9|196922.2|196797.2|196923.2|196798.2|196914.9|196789.9|4
1729050430000|2024-10-16 03:47:10|196914.9|196789.9|196922.3|196797.3|196922.3|196797.3|196914.9|196789.9|4
1729050440000|2024-10-16 03:47:20|196914.9|196789.9|196914.9|196789.9|196923.4|196798.4|196914.9|196789.9|5
1729050450000|2024-10-16 03:47:30|196922.4|196797.4|196920.5|196795.5|196922.4|196797.4|196913.2|196788.2|3
1729050460000|2024-10-16 03:47:40|196912.2|196787.2|196923.4|196798.4|196923.4|196798.4|196912.2|196787.2|2
1729050500000|2024-10-16 03:48:20|196948|196753|196947|196753|196948|196753|196947|196753|2
1729050520000|2024-10-16 03:48:40|196949|196754|196924.3|196799.3|196949|196799.3|196924.3|196753|4
1729050530000|2024-10-16 03:48:50|196911.6|196786.6|196921.9|196796.9|196921.9|196796.9|196911.6|196786.6|2
1729050560000|2024-10-16 03:49:20|196949|196755|196949|196755|196949|196755|196949|196755|1
1729050570000|2024-10-16 03:49:30|196948|196754|196949|196754|196949|196754|196948|196754|2
1729050580000|2024-10-16 03:49:40|196924.2|196799.2|196924.2|196799.2|196924.2|196799.2|196924.2|196799.2|1
1729050620000|2024-10-16 03:50:20|196950|196755|196949|196755|196950|196755|196949|196755|2
1729050640000|2024-10-16 03:50:40|196924.4|196799.4|196924.4|196799.4|196924.4|196799.4|196924.4|196799.4|1
1729050690000|2024-10-16 03:51:30|196915.4|196790.4|196918.6|196793.6|196926.5|196801.5|196915.4|196790.4|5
1729050740000|2024-10-16 03:52:20|196926.6|196801.6|196926.6|196801.6|196926.6|196801.6|196926.6|196801.6|1
1729050750000|2024-10-16 03:52:30|196916.4|196791.4|196924.3|196799.3|196926|196801|196916.4|196791.4|6
1729050760000|2024-10-16 03:52:40|196916.4|196791.4|196924.5|196799.5|196924.5|196799.5|196916.4|196791.4|2
1729050770000|2024-10-16 03:52:50|196916.4|196791.4|196924.3|196799.3|196924.3|196799.3|196916.4|196791.4|2
1729050790000|2024-10-16 03:53:10|196913.6|196788.6|196913.8|196788.8|196922.3|196797.3|196913.6|196788.6|3
1729050800000|2024-10-16 03:53:20|196922|196797|196923.5|196798.5|196923.5|196798.5|196912.4|196787.4|5
1729050830000|2024-10-16 03:53:50|196915.4|196790.4|196924.8|196799.8|196924.8|196799.8|196915.4|196790.4|4
1729050850000|2024-10-16 03:54:10|196914.5|196789.5|196914.5|196789.5|196914.5|196789.5|196914.5|196789.5|1
1729050880000|2024-10-16 03:54:40|196952|196755|196950|196754|196952|196755|196950|196754|2
1729050890000|2024-10-16 03:54:50|196951||196952||196952||196951||2
1729050900000|2024-10-16 03:55:00|196920.2|196795.2|196920.2|196795.2|196920.2|196795.2|196920.2|196795.2|1
1729050930000|2024-10-16 03:55:30|196949|196750|196949|196750|196949|196750|196949|196750|1
1729050940000|2024-10-16 03:55:40|196948|196749|196948|196749|196948|196749|196948|196749|1
1729050950000|2024-10-16 03:55:50|196949|196750|196917.2|196792.2|196949|196792.2|196917.2|196750|2
1729051000000|2024-10-16 03:56:40|196948|196748|196948|196748|196948|196748|196948|196748|1
1729051010000|2024-10-16 03:56:50|196917.8|196792.8|196917.8|196792.8|196917.8|196792.8|196917.8|196792.8|1
1729051040000|2024-10-16 03:57:20|196954|196753|196954|196753|196954|196753|196954|196753|1
1729051050000|2024-10-16 03:57:30|196955||196955||196955||196955||1
1729051060000|2024-10-16 03:57:40|196920.8|196795.8|196920.8|196795.8|196920.8|196795.8|196920.8|196795.8|1
1729051090000|2024-10-16 03:58:10|196958|196756|196961|196758|196961|196758|196958|196756|2
1729051100000|2024-10-16 03:58:20|196916.4|196791.4|196916.4|196791.4|196916.4|196791.4|196916.4|196791.4|1
1729051130000|2024-10-16 03:58:50|196954|196752|196956|196753|196956|196753|196954|196752|2
1729051140000|2024-10-16 03:59:00|196958|196754|196959|196755|196959|196755|196958|196754|2
1729051150000|2024-10-16 03:59:10|196961|196757|196915|196790|196961|196790|196915|196756|3
1729051190000|2024-10-16 03:59:50|196958|196754|196957|196753|196958|196754|196957|196753|2
1729051200000|2024-10-16 04:00:00|196955|196752|196959|196755|196959|196755|196954|196751|4
1729051210000|2024-10-16 04:00:10|196920.7|196795.7|196920.7|196795.7|196920.7|196795.7|196920.7|196795.7|1
1729051230000|2024-10-16 04:00:30|196908.9|196783.9|196896.6|196771.6|196908.9|196783.9|196896.6|196771.6|4
1729051240000|2024-10-16 04:00:40|196902|196777|196897|196772|196902|196777|196897|196772|2
1729051270000|2024-10-16 04:01:10|196903.5|196778.5|196920.3|196795.3|196920.3|196795.3|196901.8|196776.8|19
1729051280000|2024-10-16 04:01:20|196910.7|196785.7|196911.4|196786.4|196917.1|196792.1|196910.7|196785.7|3
1729051290000|2024-10-16 04:01:30|196916.7|196791.7|196916.7|196791.7|196916.7|196791.7|196916.7|196791.7|1
1729051330000|2024-10-16 04:02:10|196959|196744|196957|196743|196959|196744|196957|196743|2
1729051340000|2024-10-16 04:02:20|196918.5|196793.5|196918.5|196793.5|196918.5|196793.5|196918.5|196793.5|1
1729051380000|2024-10-16 04:03:00|196957|196743|196957|196743|196957|196743|196957|196743|1
1729051400000|2024-10-16 04:03:20|196914.9|196789.9|196914.9|196789.9|196914.9|196789.9|196914.9|196789.9|1
1729051430000|2024-10-16 04:03:50|196919.1|196794.1|196919.1|196794.1|196919.1|196794.1|196919.1|196794.1|1
1729051440000|2024-10-16 04:04:00|196914.1|196789.1|196914.1|196789.1|196919.1|196794.1|196914.1|196789.1|3
1729051450000|2024-10-16 04:04:10|196919.1|196794.1|196918.5|196793.5|196919.1|196794.1|196913.7|196788.7|3
1729051460000|2024-10-16 04:04:20|196913.9|196788.9|196919.3|196794.3|196919.4|196794.4|196913.9|196788.9|4
1729051470000|2024-10-16 04:04:30|196914.1|196789.1|196919|196794|196919|196794|196913.4|196788.4|5
1729051490000|2024-10-16 04:04:50|196913.9|196788.9|196918.8|196793.8|196919|196794|196913.8|196788.8|6
1729051500000|2024-10-16 04:05:00|196914.2|196789.2|196879.4|196829.4|196918.7|196833.2|196873.8|196789.2|13
1729051510000|2024-10-16 04:05:10|196875.9|196825.9|196880.3|196830.3|196880.3|196830.3|196874.2|196824.2|5
1729051520000|2024-10-16 04:05:20|196875.8|196825.8|196875.8|196825.8|196875.8|196825.8|196875.8|196825.8|1
1729051550000|2024-10-16 04:05:50|196879.6|196829.6|196880.4|196830.4|196880.7|196830.7|196875.7|196825.7|9
1729051560000|2024-10-16 04:06:00|196876.2|196826.2|196881.6|196831.6|196881.7|196831.7|196876.1|196826.1|17
1729051570000|2024-10-16 04:06:10|196878.6|196828.6|196881.9|196831.9|196881.9|196831.9|196877.4|196827.4|14
1729051610000|2024-10-16 04:06:50|196963|196748|196961|196747|196963|196748|196961|196747|2
1729051620000|2024-10-16 04:07:00|196960|196746|196962|196747|196962|196747|196960|196746|2
1729051630000|2024-10-16 04:07:10|196879.8|196829.8|196879.8|196829.8|196879.8|196829.8|196879.8|196829.8|1
1729051650000|2024-10-16 04:07:30|196876.4|196826.4|196874.9|196824.9|196880.3|196830.3|196874.9|196824.9|3
1729051660000|2024-10-16 04:07:40|196879.6|196829.6|196876.6|196826.6|196879.6|196829.6|196873.9|196823.9|8
1729051670000|2024-10-16 04:07:50|196873.9|196823.9|196874.2|196824.2|196879|196829|196873.9|196823.9|9
1729051680000|2024-10-16 04:08:00|196878.9|196828.9|196876.9|196826.9|196878.9|196828.9|196874.2|196824.2|6
1729051690000|2024-10-16 04:08:10|196874.1|196824.1|196882.7|196832.7|196882.7|196832.7|196874.1|196824.1|3
1729051700000|2024-10-16 04:08:20|196878.7|196828.7|196881.4|196831.4|196882|196832|196878.7|196828.7|13
1729051710000|2024-10-16 04:08:30|196878.7|196828.7|196881.4|196831.4|196882|196832|196878.6|196828.6|15
1729051770000|2024-10-16 04:09:30|196879.2|196829.2|196879.2|196829.2|196879.2|196829.2|196879.2|196829.2|1
1729051790000|2024-10-16 04:09:50|196874.9|196824.9|196879.4|196829.4|196879.4|196829.4|196874.9|196824.9|2
1729051820000|2024-10-16 04:10:20|196882.2|196832.2|196878.7|196828.7|196882.2|196832.2|196878.7|196828.7|8
1729051830000|2024-10-16 04:10:30|196883|196833|196883|196833|196883|196833|196883|196833|1
1729051870000|2024-10-16 04:11:10|196965|196751|196966|196752|196966|196752|196965|196751|2
1729051880000|2024-10-16 04:11:20|196883.2|196833.2|196883.2|196833.2|196883.2|196833.2|196883.2|196833.2|1
1729051900000|2024-10-16 04:11:40|196886.4|196836.4|196918.2|196868.2|196918.2|196868.2|196886.4|196836.4|3
1729051910000|2024-10-16 04:11:50|196921.9|196871.9|196921.9|196871.9|196921.9|196871.9|196921.9|196871.9|1
1729051930000|2024-10-16 04:12:10|196918.5|196868.5|196917.3|196867.3|196921.5|196871.5|196917.3|196867.3|3
1729051940000|2024-10-16 04:12:20|196921.5|196871.5|196918.3|196868.3|196921.5|196871.5|196918.3|196868.3|2
1729051970000|2024-10-16 04:12:50|196921.9|196871.9|196921.2|196871.2|196921.9|196871.9|196909.7|196859.7|7
1729051980000|2024-10-16 04:13:00|196913.2|196863.2|196919|196869|196921.8|196871.8|196913.2|196863.2|3
1729052030000|2024-10-16 04:13:50|196921|196871|196921|196871|196921|196871|196921|196871|1
1729052070000|2024-10-16 04:14:30|197011|196787|197010|196786|197011|196787|197010|196786|3
1729052080000|2024-10-16 04:14:40|197011|196787|197011|196787|197011|196787|197011|196787|1
1729052090000|2024-10-16 04:14:50|196920.9|196870.9|196920.9|196870.9|196920.9|196870.9|196920.9|196870.9|1
1729052140000|2024-10-16 04:15:40|197010|196786|196920.5|196870.5|197010|196870.5|196920.5|196786|2
1729052180000|2024-10-16 04:16:20|197011|196786|197012|196787|197012|196787|197011|196786|2
1729052190000|2024-10-16 04:16:30|197010|196786|196920.6|196870.6|197012|196870.6|196917.1|196786|4
1729052200000|2024-10-16 04:16:40|196917.4|196867.4|196920.5|196870.5|196920.5|196870.5|196917.4|196867.4|2
1729052220000|2024-10-16 04:17:00|196959.7|196834.7|196959.7|196834.7|196959.7|196834.7|196959.7|196834.7|1
1729052250000|2024-10-16 04:17:30|197009|196785|197009|196785|197009|196785|197009|196785|1
1729052260000|2024-10-16 04:17:40|197011|196786|197011|196786|197011|196786|197011|196786|1
1729052270000|2024-10-16 04:17:50|196957.8|196832.8|196957.8|196832.8|196957.8|196832.8|196957.8|196832.8|1
1729052300000|2024-10-16 04:18:20|197011|196787|197011|196787|197011|196787|197011|196787|1
1729052310000|2024-10-16 04:18:30|197013|196788|197009|196784|197013|196788|197007|196783|5
1729052330000|2024-10-16 04:18:50|196957.6|196832.6|196957.6|196832.6|196957.6|196832.6|196957.6|196832.6|1
1729052370000|2024-10-16 04:19:30|197007|196783|197007|196783|197007|196783|197007|196783|1
1729052380000|2024-10-16 04:19:40|197008|196782|196957.4|196832.4|197008|196832.4|196957.4|196782|3
1729052420000|2024-10-16 04:20:20|197006|196782|197006|196782|197006|196782|197006|196782|1
1729052430000|2024-10-16 04:20:30|197007|196783|197007|196783|197007|196783|197007|196783|1
1729052440000|2024-10-16 04:20:40|196957.7|196832.7|196957.7|196832.7|196957.7|196832.7|196957.7|196832.7|1
1729052470000|2024-10-16 04:21:10|197007|196783|197007|196783|197007|196783|197007|196783|1
1729052480000|2024-10-16 04:21:20|197008|196784|197009|196784|197009|196784|197007|196783|5
1729052490000|2024-10-16 04:21:30|197008|196832.8|196957.8|196832.8|197008|196832.8|196957.8|196832.8|2
1729052530000|2024-10-16 04:22:10|197007|196782|197007|196782|197007|196782|197005|196781|6
1729052540000|2024-10-16 04:22:20|197006|196783|197007|196782|197008|196783|197005|196781|5
1729052550000|2024-10-16 04:22:30|196959|196834|196959|196834|196959|196834|196959|196834|1
1729052580000|2024-10-16 04:23:00|197006|196782|197007|196782|197007|196782|197006|196782|2
1729052600000|2024-10-16 04:23:20|196957.9|196832.9|196957.9|196832.9|196957.9|196832.9|196957.9|196832.9|1
1729052650000|2024-10-16 04:24:10|197007|196782|197008|196783|197008|196783|197007|196782|2
1729052660000|2024-10-16 04:24:20|196958.2|196833.2|196958.2|196833.2|196958.2|196833.2|196958.2|196833.2|1
1729052690000|2024-10-16 04:24:50|197007|196782|197008|196783|197008|196783|197007|196782|2
1729052700000|2024-10-16 04:25:00|197006|196782|197007|196782|197008|196783|197006|196782|3
1729052710000|2024-10-16 04:25:10|197006|196832.9|196957.9|196832.9|197006|196832.9|196957.9|196832.9|2
1729052760000|2024-10-16 04:26:00|197005|196781|197008|196783|197008|196783|197005|196781|3
1729052770000|2024-10-16 04:26:10|196957.7|196832.7|196957.7|196832.7|196957.7|196832.7|196957.7|196832.7|1
1729052810000|2024-10-16 04:26:50|197007|196782|197007|196782|197007|196782|197007|196782|1
1729052820000|2024-10-16 04:27:00|197005|196781|196957.6|196832.6|197005|196832.6|196957.6|196781|2
1729052850000|2024-10-16 04:27:30|197009|196784|197008|196783|197009|196784|197008|196783|2
1729052860000|2024-10-16 04:27:40|197007|196782|197007|196782|197007|196782|197007|196782|1
1729052870000|2024-10-16 04:27:50|197005|196781|197005|196781|197005|196781|197005|196781|1
1729052880000|2024-10-16 04:28:00|196957.7|196832.7|196957.7|196832.7|196957.7|196832.7|196957.7|196832.7|1
1729052920000|2024-10-16 04:28:40|197006|196782|197006|196782|197006|196782|197006|196782|1
1729052930000|2024-10-16 04:28:50|196957.7|196832.7|196957.7|196832.7|196957.7|196832.7|196957.7|196832.7|1
1729052990000|2024-10-16 04:29:50|196957.1|196832.1|196957.1|196832.1|196957.1|196832.1|196957.1|196832.1|1
1729053030000|2024-10-16 04:30:30|197007|196782|197008|196783|197008|196783|197007|196782|2
1729053040000|2024-10-16 04:30:40|196956.8|196831.8|196956.8|196831.8|196956.8|196831.8|196956.8|196831.8|1
1729053050000|2024-10-16 04:30:50|196947.9|196822.9|196957.7|196832.7|196957.7|196832.7|196947.9|196822.9|2
1729053080000|2024-10-16 04:31:20|196962|196837|196962|196837|196962|196837|196962|196837|1
1729053110000|2024-10-16 04:31:50|197003|196787|196954.1|196829.1|197003|196829.1|196954.1|196786|3
1729053120000|2024-10-16 04:32:00|196958.8|196833.8|196958.8|196833.8|196958.8|196833.8|196958.8|196833.8|1
1729053140000|2024-10-16 04:32:20|196957.6|196832.6|196957.6|196832.6|196957.6|196832.6|196957.6|196832.6|1
1729053160000|2024-10-16 04:32:40|196960.2|196835.2|196960.2|196835.2|196960.2|196835.2|196960.2|196835.2|1
1729053180000|2024-10-16 04:33:00|196963.5|196838.5|196963.5|196838.5|196963.5|196838.5|196963.5|196838.5|1
1729053200000|2024-10-16 04:33:20|196958.8|196833.8|196958.8|196833.8|196958.8|196833.8|196958.8|196833.8|1
1729053220000|2024-10-16 04:33:40|196954.9|196829.9|196960.4|196835.4|196960.4|196835.4|196954.9|196829.9|2
1729053240000|2024-10-16 04:34:00|196955.5|196830.5|196951.6|196826.6|196955.5|196830.5|196947.7|196822.7|3
1729053250000|2024-10-16 04:34:10|196960.6|196835.6|196960.6|196835.6|196960.6|196835.6|196960.6|196835.6|1
1729053290000|2024-10-16 04:34:50|197002|196788|197004|196789|197004|196789|197002|196788|2
1729053300000|2024-10-16 04:35:00|196957.9|196832.9|196957.9|196832.9|196957.9|196832.9|196957.9|196832.9|1
1729053320000|2024-10-16 04:35:20|196960.3|196835.3|196960.3|196835.3|196960.3|196835.3|196960.3|196835.3|1
1729053330000|2024-10-16 04:35:30|196956|196831|196956|196831|196956|196831|196956|196831|1
1729053340000|2024-10-16 04:35:40|196959.5|196834.5|196955.2|196830.2|196959.5|196834.5|196955.2|196830.2|2
1729053360000|2024-10-16 04:36:00|196959.4|196834.4|196959.4|196834.4|196959.4|196834.4|196959.4|196834.4|1
1729053400000|2024-10-16 04:36:40|197004|196789|196956.5|196831.5|197004|196831.5|196956.5|196788|4
1729053430000|2024-10-16 04:37:10|196960|196835|196960|196835|196960|196835|196960|196835|1
1729053440000|2024-10-16 04:37:20|196955.4|196830.4|196959.3|196834.3|196959.3|196834.3|196955.4|196830.4|2
1729053450000|2024-10-16 04:37:30|196955.2|196830.2|196955.5|196830.5|196959.6|196834.6|196955.2|196830.2|3
1729053460000|2024-10-16 04:37:40|196959.6|196834.6|196959.6|196834.6|196959.6|196834.6|196959.6|196834.6|1
1729053490000|2024-10-16 04:38:10|196956.8|196831.8|196956.8|196831.8|196956.8|196831.8|196956.8|196831.8|1
1729053500000|2024-10-16 04:38:20|196922|196872|196922|196872|196922|196872|196922|196872|1
1729053530000|2024-10-16 04:38:50|197002|196787|197003|196787|197003|196787|197002|196787|2
1729053540000|2024-10-16 04:39:00|197001|196786|196919.2|196869.2|197001|196869.2|196919.2|196786|2
1729053570000|2024-10-16 04:39:30|197000|196783|196922.7|196872.7|197000|196872.7|196919.4|196783|4
1729053590000|2024-10-16 04:39:50|196919.5|196869.5|196919.4|196869.4|196922.7|196872.7|196919.4|196869.4|3
1729053630000|2024-10-16 04:40:30|197003|196782|197002|196780|197003|196782|197002|196780|4
1729053640000|2024-10-16 04:40:40|197000|196779|197000|196779|197000|196779|197000|196779|1
1729053650000|2024-10-16 04:40:50|197001|196869.4|196919.4|196869.4|197001|196869.4|196919.4|196869.4|2
1729053690000|2024-10-16 04:41:30|197003|196779|197003|196779|197003|196779|197003|196779|1
1729053700000|2024-10-16 04:41:40|196919.1|196869.1|196919.1|196869.1|196919.1|196869.1|196919.1|196869.1|1
1729053740000|2024-10-16 04:42:20|197003|196779|197003|196779|197003|196779|197003|196779|1
1729053750000|2024-10-16 04:42:30|197004|196778|197001|196777|197004|196778|197001|196777|3
1729053760000|2024-10-16 04:42:40|196918.7|196868.7|196918.7|196868.7|196918.7|196868.7|196918.7|196868.7|1
1729053790000|2024-10-16 04:43:10|196914.1|196864.1|196915.2|196865.2|196915.2|196865.2|196905.2|196855.2|13
1729053800000|2024-10-16 04:43:20|196908.2|196858.2|196917.2|196867.2|196921.3|196871.3|196908.2|196858.2|4
1729053810000|2024-10-16 04:43:30|196920.4|196870.4|196919.5|196869.5|196921.2|196871.2|196917.3|196867.3|5
1729053820000|2024-10-16 04:43:40|196916.9|196866.9|196918|196868|196920.6|196870.6|196916.9|196866.9|3
1729053830000|2024-10-16 04:43:50|196920.6|196870.6|196920.6|196870.6|196920.6|196870.6|196920.6|196870.6|1
1729053840000|2024-10-16 04:44:00|196917.9|196867.9|196920.7|196870.7|196920.7|196870.7|196917.9|196867.9|2
1729053870000|2024-10-16 04:44:30|196917.9|196867.9|196920.7|196870.7|196920.7|196870.7|196917.9|196867.9|2
1729053890000|2024-10-16 04:44:50|196918|196868|196920.8|196870.8|196920.8|196870.8|196918|196868|2
1729053900000|2024-10-16 04:45:00|196918|196868|196957.9|196832.9|196957.9|196871|196918|196832.9|3
1729053930000|2024-10-16 04:45:30|197002|196780|197001|196779|197002|196780|197001|196779|2
1729053950000|2024-10-16 04:45:50|197004|196780|197005|196781|197005|196781|197004|196780|2
1729053960000|2024-10-16 04:46:00|196955.1|196830.1|196955.1|196830.1|196955.1|196830.1|196955.1|196830.1|1
1729053990000|2024-10-16 04:46:30|197003|196779|197005|196780|197005|196780|197003|196779|2
1729054010000|2024-10-16 04:46:50|196954.9|196829.9|196954.9|196829.9|196954.9|196829.9|196954.9|196829.9|1
1729054040000|2024-10-16 04:47:20|197004|196779|197004|196779|197004|196779|197004|196779|1
1729054060000|2024-10-16 04:47:40|197003|196780|197004|196780|197005|196780|197003|196780|3
1729054070000|2024-10-16 04:47:50|197005|196833.9|196958.9|196833.9|197005|196833.9|196958.9|196833.9|2
1729054090000|2024-10-16 04:48:10|196955.7|196830.7|196955.7|196830.7|196955.7|196830.7|196955.7|196830.7|1
1729054120000|2024-10-16 04:48:40|197001|196780|197002|196781|197002|196781|197001|196780|2
1729054130000|2024-10-16 04:48:50|196958.5|196833.5|196958.5|196833.5|196958.5|196833.5|196958.5|196833.5|1
1729054150000|2024-10-16 04:49:10|196953.9|196828.9|196953.9|196828.9|196953.9|196828.9|196953.9|196828.9|1
1729054200000|2024-10-16 04:50:00|197000|196784|197000|196783|197000|196784|197000|196783|2
1729054210000|2024-10-16 04:50:10|196956|196831|196956|196831|196956|196831|196956|196831|1
1729054220000|2024-10-16 04:50:20|196950.2|196825.2|196956.7|196831.7|196956.7|196831.7|196950.2|196825.2|2
1729054260000|2024-10-16 04:51:00|196953.9|196828.9|196954.2|196829.2|196958.9|196833.9|196953.9|196828.9|3
1729054270000|2024-10-16 04:51:10|196980.7|196855.7|196980.7|196855.7|196980.7|196855.7|196980.7|196855.7|1
1729054280000|2024-10-16 04:51:20|196987.2|196862.2|196958.2|196833.2|196987.2|196862.2|196929.8|196786.7|3
1729054310000|2024-10-16 04:51:50|197001|196783|197001|196783|197001|196783|197001|196783|1
1729054340000|2024-10-16 04:52:20|196958.4|196833.4|196958.4|196833.4|196958.4|196833.4|196958.4|196833.4|1
1729054390000|2024-10-16 04:53:10|196999|196784|196960.7|196835.7|197000|196835.7|196960.7|196783|4
1729054410000|2024-10-16 04:53:30|196950.3|196825.3|196961.7|196836.7|196962.5|196837.5|196950.3|196825.3|3
1729054430000|2024-10-16 04:53:50|196950.6|196825.6|196962.4|196837.4|196962.4|196837.4|196950.6|196825.6|2
1729054440000|2024-10-16 04:54:00|196950.3|196825.3|196956.1|196831.1|196956.1|196831.1|196950.3|196825.3|2
1729054450000|2024-10-16 04:54:10|196958.6|196833.6|196958.6|196833.6|196958.6|196833.6|196958.6|196833.6|1
1729054460000|2024-10-16 04:54:20|196956.1|196831.1|196923.7|196873.7|196956.1|196873.7|196914.5|196831.1|5
1729054480000|2024-10-16 04:54:40|196910.8|196860.8|196922.9|196872.9|196922.9|196872.9|196910.8|196860.8|2
1729054500000|2024-10-16 04:55:00|196913.6|196863.6|196923.4|196873.4|196923.4|196873.4|196913.2|196863.2|3
1729054510000|2024-10-16 04:55:10|196926.7|196876.7|196926.7|196876.7|196926.7|196876.7|196926.7|196876.7|1
1729054520000|2024-10-16 04:55:20|196912.8|196862.8|196923.1|196873.1|196923.1|196873.1|196912.8|196862.8|2
1729054530000|2024-10-16 04:55:30|196926.6|196876.6|196920.3|196870.3|196926.6|196876.6|196911.9|196861.9|5
1729054540000|2024-10-16 04:55:40|196923.3|196873.3|196923.3|196873.3|196923.3|196873.3|196923.3|196873.3|1
1729054550000|2024-10-16 04:55:50|196912.2|196862.2|196923.3|196873.3|196924.1|196874.1|196912.2|196862.2|5
1729054560000|2024-10-16 04:56:00|196920.2|196870.2|196922.8|196872.8|196926.6|196876.6|196915.2|196865.2|6
1729054580000|2024-10-16 04:56:20|196926|196876|196922.7|196872.7|196926|196876|196914.8|196864.8|4
1729054590000|2024-10-16 04:56:30|196926.1|196876.1|196922.6|196872.6|196926.1|196876.1|196914.3|196864.3|3
1729054610000|2024-10-16 04:56:50|196925.9|196875.9|196920.1|196870.1|196925.9|196875.9|196910.2|196860.2|5
1729054620000|2024-10-16 04:57:00|196922.9|196872.9|196923.4|196873.4|196926.1|196876.1|196920.2|196870.2|9
1729054660000|2024-10-16 04:57:40|196998|196783|196996|196782|196998|196783|196996|196782|2
1729054680000|2024-10-16 04:58:00|196998|196783|196922.8|196872.8|196998|196872.8|196922.8|196783|2
1729054710000|2024-10-16 04:58:30|196914.9|196864.9|196924.3|196874.3|196924.3|196874.3|196914.9|196864.9|4
1729054720000|2024-10-16 04:58:40|196914.9|196864.9|196924.9|196874.9|196925.3|196875.3|196914|196864|8
1729054740000|2024-10-16 04:59:00|196916|196866|196923.7|196873.7|196924.9|196874.9|196912.6|196862.6|6
1729054760000|2024-10-16 04:59:20|196914.9|196864.9|196924.9|196874.9|196924.9|196874.9|196914.9|196864.9|2
1729054770000|2024-10-16 04:59:30|196914.4|196864.4|196925.3|196875.3|196925.3|196875.3|196914.4|196864.4|4
1729054780000|2024-10-16 04:59:40|196912.6|196862.6|196924.3|196874.3|196924.3|196874.3|196912.6|196862.6|2
1729054790000|2024-10-16 04:59:50|196914.9|196864.9|196924.3|196874.3|196924.3|196874.3|196914.9|196864.9|4
1729054800000|2024-10-16 05:00:00|196920|196870|196918.9|196868.9|196920|196870|196914.8|196864.8|3
1729054810000|2024-10-16 05:00:10|196913.8|196863.8|196913.8|196863.8|196913.8|196863.8|196913.8|196863.8|1
1729054820000|2024-10-16 05:00:20|196916.9|196866.9|196892.5|196842.5|196916.9|196866.9|196884.8|196834.8|8
1729054840000|2024-10-16 05:00:40|196929.9|196804.9|196935.4|196810.4|196938.9|196813.9|196929.9|196804.9|7
1729054880000|2024-10-16 05:01:20|196969|196774|196969|196774|196969|196774|196969|196774|1
1729054890000|2024-10-16 05:01:30|196968|196773|196966|196772|196968|196773|196966|196771|4
1729054900000|2024-10-16 05:01:40|196968|196773|196932.4|196807.4|196968|196807.4|196932.4|196773|2
1729054940000|2024-10-16 05:02:20|196966|196771|196963|196768|196966|196771|196962|196767|3
1729054950000|2024-10-16 05:02:30|196961|196767|196932.1|196807.1|196966|196807.1|196932.1|196767|7
1729054960000|2024-10-16 05:02:40|196891.9|196766.9|196825.1|196775.1|196891.9|196784|196825.1|196743.1|7
1729054970000|2024-10-16 05:02:50|196829.5|196779.5|196825.1|196775.1|196829.5|196779.5|196825.1|196775.1|2
1729054980000|2024-10-16 05:03:00|196835.3|196785.3|196840|196790|196840|196790|196835.3|196785.3|2
1729054990000|2024-10-16 05:03:10|196829.3|196779.3|196826.8|196776.8|196830.4|196780.4|196823.9|196773.9|5
1729055000000|2024-10-16 05:03:20|196830.2|196780.2|196832.9|196782.9|196832.9|196782.9|196830.2|196780.2|2
1729055010000|2024-10-16 05:03:30|196834.9|196784.9|196832.4|196782.4|196834.9|196784.9|196832.4|196782.4|2
1729055020000|2024-10-16 05:03:40|196829.9|196779.9|196829.9|196779.9|196829.9|196779.9|196829.9|196779.9|1
1729055030000|2024-10-16 05:03:50|196847.6|196797.6|196879.8|196829.8|196883.7|196833.7|196847.6|196797.6|4
1729055040000|2024-10-16 05:04:00|196878.1|196828.1|196879.1|196829.1|196884|196834|196877.9|196827.9|5
1729055050000|2024-10-16 05:04:10|196874.8|196824.8|196879.8|196829.8|196880.4|196830.4|196874.8|196824.8|5
1729055060000|2024-10-16 05:04:20|196876|196826|196877|196827|196882.6|196832.6|196876|196826|5
1729055070000|2024-10-16 05:04:30|196882.3|196832.3|196877.8|196827.8|196882.3|196832.3|196877.8|196827.8|2
1729055080000|2024-10-16 05:04:40|196882.3|196832.3|196878.1|196828.1|196882.3|196832.3|196878.1|196828.1|6
1729055090000|2024-10-16 05:04:50|196882.1|196832.1|196882.1|196832.1|196882.1|196832.1|196882.1|196832.1|1
1729055100000|2024-10-16 05:05:00|196880.8|196830.8|196885.2|196835.2|196888.1|196838.1|196880.8|196830.8|16
1729055110000|2024-10-16 05:05:10|196920.6|196870.6|196919.6|196869.6|196921.4|196871.4|196919.6|196869.6|4
1729055120000|2024-10-16 05:05:20|196915.9|196865.9|196916.7|196866.7|196923.4|196873.4|196915.9|196865.9|9
1729055130000|2024-10-16 05:05:30|196922.3|196872.3|196918.5|196868.5|196922.6|196872.6|196916.5|196866.5|13
1729055160000|2024-10-16 05:06:00|196933.2|196883.2|196933.1|196883.1|196958.8|196908.8|196933.1|196883.1|5
1729055170000|2024-10-16 05:06:10|196934.7|196884.7|196932.4|196882.4|196938.3|196888.3|196927.7|196877.7|21
1729055180000|2024-10-16 05:06:20|196932.9|196882.9|196932.3|196882.3|196941.9|196891.9|196929.4|196879.4|17
1729055190000|2024-10-16 05:06:30|196930|196880|196943.4|196893.4|196953.7|196903.7|196930|196880|20
1729055200000|2024-10-16 05:06:40|196940.3|196890.3|196948.6|196898.6|196951.8|196901.8|196940.3|196890.3|24
1729055210000|2024-10-16 05:06:50|196941.7|196891.7|196944.9|196894.9|196949.7|196899.7|196941.5|196891.5|21
1729055220000|2024-10-16 05:07:00|196949.3|196899.3|196947.2|196897.2|196949.3|196899.3|196942.9|196892.9|11
1729055230000|2024-10-16 05:07:10|196942.5|196892.5|196944.2|196894.2|196950.4|196900.4|196940.8|196890.8|11
1729055240000|2024-10-16 05:07:20|196941|196891|196948.6|196898.6|196948.6|196898.6|196940.8|196890.8|13
1729055250000|2024-10-16 05:07:30|196944.5|196894.5|196949.7|196899.7|196949.7|196899.7|196943.2|196893.2|7
1729055260000|2024-10-16 05:07:40|196946.4|196896.4|196951.8|196901.8|196952.1|196902.1|196941.3|196891.3|6
1729055280000|2024-10-16 05:08:00|196956.3|196906.3|197002.6|196952.6|197008.2|196958.2|196956.3|196906.3|13
1729055290000|2024-10-16 05:08:10|197005.3|196955.3|197002|196952|197005.3|196955.3|197002|196952|2
1729055320000|2024-10-16 05:08:40|197076|196862|197077|196863|197081|196866|197076|196862|8
1729055330000|2024-10-16 05:08:50|197078|196864|197080|196866|197083|196868|197077|196863|9
1729055340000|2024-10-16 05:09:00|197075|196861|197000.9|196950.9|197085|196950.9|197000.9|196861|16
1729055350000|2024-10-16 05:09:10|197004.8|196954.8|197001.3|196951.3|197004.8|196954.8|197001.3|196951.3|2
1729055360000|2024-10-16 05:09:20|197004.5|196954.5|196995.8|196945.8|197004.5|196954.5|196995.8|196945.8|3
1729055370000|2024-10-16 05:09:30|197001.5|196951.5|196965.9|196915.9|197001.5|196951.5|196965.4|196915.4|9
1729055380000|2024-10-16 05:09:40|196969.6|196919.6|196966.5|196916.5|196975.2|196925.2|196964.6|196914.6|17
1729055390000|2024-10-16 05:09:50|196969.3|196919.3|196966.4|196916.4|196969.3|196919.3|196963.9|196913.9|4
1729055400000|2024-10-16 05:10:00|196964.8|196914.8|196965.2|196915.2|196965.2|196915.2|196962.6|196912.6|7
1729055410000|2024-10-16 05:10:10|196962.4|196912.4|196976|196926|196981.1|196931.1|196962.4|196912.4|6
1729055420000|2024-10-16 05:10:20|196980|196930|196975.9|196925.9|196980|196930|196975.9|196925.9|2
1729055430000|2024-10-16 05:10:30|196980.9|196930.9|196974.4|196924.4|196983.4|196933.4|196974.4|196924.4|4
1729055440000|2024-10-16 05:10:40|196969.8|196919.8|196964.2|196914.2|196969.8|196919.8|196959.1|196909.1|3
1729055450000|2024-10-16 05:10:50|196969.1|196919.1|196967.8|196917.8|196970.5|196920.5|196966.3|196916.3|4
1729055460000|2024-10-16 05:11:00|196964.7|196914.7|196964.3|196914.3|196969.2|196919.2|196964.3|196914.3|6
1729055470000|2024-10-16 05:11:10|196967.4|196917.4|196964.5|196914.5|196970.4|196920.4|196964.5|196914.5|3
1729055480000|2024-10-16 05:11:20|196967.8|196917.8|196967.8|196917.8|196967.8|196917.8|196967.8|196917.8|1
1729055490000|2024-10-16 05:11:30|196972.2|196922.2|196966.8|196916.8|196974.2|196924.2|196965.8|196915.8|11
1729055500000|2024-10-16 05:11:40|196965.8|196915.8|196965.9|196915.9|196974|196924|196964.8|196914.8|14
1729055510000|2024-10-16 05:11:50|196969.8|196919.8|196966.6|196916.6|196969.8|196919.8|196964.7|196914.7|4
1729055520000|2024-10-16 05:12:00|196964.1|196914.1|196942.9|196892.9|196965.4|196915.4|196939.3|196889.3|7
1729055530000|2024-10-16 05:12:10|196946.9|196896.9|196958.2|196908.2|196963.6|196913.6|196943.5|196893.5|15
1729055540000|2024-10-16 05:12:20|196960.7|196910.7|196949.8|196899.8|196960.7|196910.7|196946|196896|11
1729055550000|2024-10-16 05:12:30|196946.7|196896.7|196954.2|196904.2|196958.6|196908.6|196946.7|196896.7|9
1729055560000|2024-10-16 05:12:40|196958.5|196908.5|196955.6|196905.6|196958.5|196908.5|196955.6|196905.6|2
1729055570000|2024-10-16 05:12:50|196957.8|196907.8|196956.5|196906.5|196959.4|196909.4|196954.1|196904.1|4
1729055590000|2024-10-16 05:13:10|196959.9|196909.9|196957|196907|196959.9|196909.9|196957|196907|2
1729055620000|2024-10-16 05:13:40|196960.4|196910.4|196966.9|196916.9|196970.5|196920.5|196954.8|196904.8|13
1729055630000|2024-10-16 05:13:50|196964.3|196914.3|196964.3|196914.3|196967|196917|196964.3|196914.3|5
1729055640000|2024-10-16 05:14:00|196967|196917|196960.1|196910.1|196967|196917|196954.8|196904.8|7
1729055650000|2024-10-16 05:14:10|196962.1|196912.1|196965.4|196915.4|196966.9|196916.9|196958.8|196908.8|8
1729055690000|2024-10-16 05:14:50|197043|196827|197043|196827|197043|196827|197043|196827|1
1729055700000|2024-10-16 05:15:00|196960.9|196910.9|196963.6|196913.6|196963.6|196913.6|196960.9|196910.9|4
1729055710000|2024-10-16 05:15:10|196960.8|196910.8|196963.6|196913.6|196963.6|196913.6|196960.8|196910.8|2
1729055720000|2024-10-16 05:15:20|196960.9|196910.9|196963.6|196913.6|196963.6|196913.6|196960.9|196910.9|2
1729055730000|2024-10-16 05:15:30|196961|196911|196966.4|196916.4|196966.7|196916.7|196961|196911|7
1729055740000|2024-10-16 05:15:40|196962.8|196912.8|196964.9|196914.9|196964.9|196914.9|196962.8|196912.8|2
1729055780000|2024-10-16 05:16:20|197043|196829|197045|196830|197045|196830|197043|196829|4
1729055790000|2024-10-16 05:16:30|196964.8|196914.8|196964.8|196914.8|196964.8|196914.8|196964.8|196914.8|1
1729055800000|2024-10-16 05:16:40|196964.1|196914.1|196964.1|196914.1|196964.1|196914.1|196964.1|196914.1|1
1729055830000|2024-10-16 05:17:10|197048|196833|197048|196833|197048|196833|197048|196833|1
1729055840000|2024-10-16 05:17:20|197047|196832|196964.3|196914.3|197047|196914.3|196964.3|196832|2
1729055850000|2024-10-16 05:17:30|196960.9|196910.9|196964.9|196914.9|196964.9|196914.9|196960.9|196910.9|2
1729055880000|2024-10-16 05:18:00|197046|196831|197046|196831|197046|196831|197046|196831|1
1729055890000|2024-10-16 05:18:10|196961.2|196911.2|196964.5|196914.5|196964.5|196914.5|196958|196908|5
1729055900000|2024-10-16 05:18:20|196966.9|196916.9|196961.9|196911.9|196966.9|196916.9|196959.3|196909.3|4
1729055930000|2024-10-16 05:18:50|196959.3|196909.3|196965.6|196915.6|196965.6|196915.6|196959.3|196909.3|3
1729055940000|2024-10-16 05:19:00|196961.3|196911.3|196964.7|196914.7|196964.7|196914.7|196961.3|196911.3|2
1729055960000|2024-10-16 05:19:20|196960.3|196910.3|196957.5|196907.5|196960.3|196910.3|196957.5|196907.5|2
1729055970000|2024-10-16 05:19:30|196960.4|196910.4|196960.6|196910.6|196960.6|196910.6|196957.5|196907.5|6
1729056000000|2024-10-16 05:20:00|196962.2|196912.2|196965.1|196915.1|196965.1|196915.1|196962.2|196912.2|2
1729056030000|2024-10-16 05:20:30|196960.3|196910.3|196961.2|196911.2|196963.2|196913.2|196960.3|196910.3|3
1729056040000|2024-10-16 05:20:40|196964.5|196914.5|196964.8|196914.8|196964.9|196914.9|196962.3|196912.3|5
1729056050000|2024-10-16 05:20:50|196958.8|196908.8|196964.8|196914.8|196964.8|196914.8|196958.8|196908.8|5
1729056080000|2024-10-16 05:21:20|197045|196829|197045|196830|197045|196830|197045|196829|2
1729056090000|2024-10-16 05:21:30|197049|196833|196962.8|196912.8|197049|196915.2|196962.7|196833|4
1729056140000|2024-10-16 05:22:20|197044|196829|197042|196828|197044|196829|197042|196828|2
1729056150000|2024-10-16 05:22:30|196962.7|196912.7|196952.3|196902.3|196962.7|196912.7|196943.7|196893.7|6
1729056160000|2024-10-16 05:22:40|196943|196893|196952.8|196902.8|196954|196904|196943|196893|4
1729056190000|2024-10-16 05:23:10|197025|196806|197025|196806|197025|196806|197025|196806|1
1729056210000|2024-10-16 05:23:30|197024|196805|197028|196808|197028|196808|197024|196805|4
1729056220000|2024-10-16 05:23:40|197029|196810|196946.3|196896.3|197029|196909.3|196943|196810|7
1729056230000|2024-10-16 05:23:50|196956|196906|196953.9|196903.9|196956|196906|196953.9|196903.9|2
1729056250000|2024-10-16 05:24:10|196949.5|196899.5|196949.7|196899.7|196953.3|196903.3|196949.5|196899.5|3
1729056280000|2024-10-16 05:24:40|196954.3|196904.3|196947.7|196897.7|196954.3|196904.3|196947.7|196897.7|4
1729056300000|2024-10-16 05:25:00|196956.2|196906.2|196951.3|196901.3|196956.2|196906.2|196951.3|196901.3|2
1729056310000|2024-10-16 05:25:10|196947|196897|196946.9|196896.9|196947|196897|196943.7|196893.7|3
1729056340000|2024-10-16 05:25:40|197024|196817|197025|196818|197025|196818|197023|196817|3
1729056350000|2024-10-16 05:25:50|197024||197024||197024||197024||1
1729056360000|2024-10-16 05:26:00|197022|196906.5|196953.5|196903.5|197022|196907|196946.9|196896.9|7
1729056370000|2024-10-16 05:26:10|196947.2|196897.2|196955.4|196905.4|196955.4|196905.4|196947.2|196897.2|2
1729056400000|2024-10-16 05:26:40|196950.9|196900.9|196947.5|196897.5|196954|196904|196947.5|196897.5|4
1729056410000|2024-10-16 05:26:50|196955.7|196905.7|196954.6|196904.6|196955.7|196905.7|196954.6|196904.6|2
1729056440000|2024-10-16 05:27:20|196949.6|196899.6|196946.1|196896.1|196949.6|196899.6|196946.1|196896.1|3
1729056450000|2024-10-16 05:27:30|196949.1|196899.1|196946.1|196896.1|196949.1|196899.1|196946.1|196896.1|2
1729056470000|2024-10-16 05:27:50|196949|196899|196945.9|196895.9|196949|196899|196945.9|196895.9|4
1729056480000|2024-10-16 05:28:00|196948.8|196898.8|196925.4|196875.4|196948.8|196898.8|196923.5|196873.5|5
1729056520000|2024-10-16 05:28:40|197009|196788|197010|196786|197010|196788|197008|196786|5
1729056530000|2024-10-16 05:28:50|197008|196785|197009|196785|197009|196785|197008|196785|2
1729056540000|2024-10-16 05:29:00|197011|196870|196924.8|196874.8|197011|196874.8|196920|196870|3
1729056560000|2024-10-16 05:29:20|196927.6|196877.6|196923.7|196873.7|196927.6|196877.6|196923.7|196873.7|2
1729056580000|2024-10-16 05:29:40|196916.5|196866.5|196918.1|196868.1|196918.1|196868.1|196915.5|196865.5|3
1729056600000|2024-10-16 05:30:00|196920.3|196870.3|196921.5|196871.5|196921.5|196871.5|196916.5|196866.5|3
1729056610000|2024-10-16 05:30:10|196923.2|196873.2|196925.5|196875.5|196925.5|196875.5|196923.2|196873.2|2
1729056640000|2024-10-16 05:30:40|197011|196775|197009|196774|197011|196775|197009|196774|2
1729056650000|2024-10-16 05:30:50|197011|196775|197008|196773|197011|196775|197008|196773|5
1729056660000|2024-10-16 05:31:00|196928.1|196878.1|196923.5|196873.5|196928.2|196878.2|196923.5|196873.5|3
1729056670000|2024-10-16 05:31:10|196918.2|196868.2|196922.4|196872.4|196922.4|196872.4|196917.3|196867.3|5
1729056680000|2024-10-16 05:31:20|196918.3|196868.3|196927.4|196877.4|196927.4|196877.4|196918.3|196868.3|3
1729056720000|2024-10-16 05:32:00|197018|196783|196924.4|196874.4|197022|196874.4|196924.4|196783|4
1729056740000|2024-10-16 05:32:20|196928.2|196878.2|196924.1|196874.1|196928.2|196878.2|196924.1|196874.1|2
1729056750000|2024-10-16 05:32:30|196920.3|196870.3|196924|196874|196924.6|196874.6|196920.3|196870.3|3
1729056770000|2024-10-16 05:32:50|196918.2|196868.2|196894.6|196844.6|196924.5|196874.5|196894.6|196844.6|7
1729056780000|2024-10-16 05:33:00|196900.4|196850.4|196900.4|196850.4|196900.4|196850.4|196900.4|196850.4|1
1729056790000|2024-10-16 05:33:10|196896.6|196846.6|196904.6|196854.6|196904.6|196854.6|196896.6|196846.6|12
1729056800000|2024-10-16 05:33:20|196917.5|196867.5|196922.4|196872.4|196922.4|196872.4|196917.5|196867.5|2
1729056820000|2024-10-16 05:33:40|196915.6|196865.6|196919.3|196869.3|196922.8|196872.8|196915.6|196865.6|3
1729056830000|2024-10-16 05:33:50|196923.7|196873.7|196925.2|196875.2|196925.2|196875.2|196917.1|196867.1|3
1729056850000|2024-10-16 05:34:10|196919.5|196869.5|196901.9|196851.9|196919.5|196869.5|196900.8|196850.8|11
1729056860000|2024-10-16 05:34:20|196902.7|196852.7|196897.4|196847.4|196902.7|196852.7|196897.4|196847.4|5
1729056870000|2024-10-16 05:34:30|196900.3|196850.3|196901.9|196851.9|196905.1|196855.1|196897.1|196847.1|5
1729056910000|2024-10-16 05:35:10|196971|196784|196901|196851|196971|196856.2|196893.9|196784|13
1729056920000|2024-10-16 05:35:20|196897.4|196847.4|196899.8|196849.8|196902.2|196852.2|196894.4|196844.4|8
1729056930000|2024-10-16 05:35:30|196895.6|196845.6|196899.9|196849.9|196902.5|196852.5|196894.3|196844.3|12
1729056950000|2024-10-16 05:35:50|196897.1|196847.1|196901.5|196851.5|196901.5|196851.5|196897.1|196847.1|6
1729056960000|2024-10-16 05:36:00|196897.3|196847.3|196901.1|196851.1|196901.1|196851.1|196897.1|196847.1|4
1729056970000|2024-10-16 05:36:10|196897|196847|196902.1|196852.1|196902.1|196852.1|196897|196847|3
1729056990000|2024-10-16 05:36:30|196906.9|196856.9|196901.9|196851.9|196906.9|196856.9|196898.1|196848.1|3
1729057030000|2024-10-16 05:37:10|196899.1|196849.1|196901.4|196851.4|196901.4|196851.4|196899.1|196849.1|2
1729057050000|2024-10-16 05:37:30|196907.6|196857.6|196901.9|196851.9|196907.6|196857.6|196901.9|196851.9|3
1729057060000|2024-10-16 05:37:40|196899.8|196849.8|196903|196853|196903|196853|196899.8|196849.8|3
1729057070000|2024-10-16 05:37:50|196900.1|196850.1|196900.1|196850.1|196900.1|196850.1|196900.1|196850.1|1
1729057090000|2024-10-16 05:38:10|196905.1|196855.1|196895.2|196845.2|196905.4|196855.4|196892.5|196842.5|15
1729057100000|2024-10-16 05:38:20|196898|196848|196894.7|196844.7|196899.7|196849.7|196891|196841|16
1729057110000|2024-10-16 05:38:30|196891.9|196841.9|196891.9|196841.9|196891.9|196841.9|196891.9|196841.9|1
1729057120000|2024-10-16 05:38:40|196894.3|196844.3|196846|196796|196898.1|196848.1|196846|196796|17
1729057130000|2024-10-16 05:38:50|196850.1|196800.1|196890|196765|196892.7|196804.7|196846|196750|19
1729057140000|2024-10-16 05:39:00|196883.3|196758.3|196889.3|196764.3|196890.5|196765.5|196883.3|196758.3|6
1729057160000|2024-10-16 05:39:20|196884|196759|196889.3|196764.3|196898.4|196773.4|196884|196759|6
1729057170000|2024-10-16 05:39:30|196893.9|196768.9|196917.6|196792.6|196922.5|196797.5|196893.9|196768.9|7
1729057200000|2024-10-16 05:40:00|196923|196798|196917.3|196792.3|196923|196798|196917.3|196792.3|2
1729057210000|2024-10-16 05:40:10|196925.3|196800.3|196919.2|196794.2|196925.3|196800.3|196919.2|196794.2|4
1729057220000|2024-10-16 05:40:20|196913.9|196788.9|196917.8|196792.8|196923|196798|196913.9|196788.9|6
1729057230000|2024-10-16 05:40:30|196923.2|196798.2|196917.9|196792.9|196923.3|196798.3|196916.4|196791.4|5
1729057240000|2024-10-16 05:40:40|196924.6|196799.6|196919.2|196794.2|196924.6|196799.6|196919.2|196794.2|2
1729057260000|2024-10-16 05:41:00|196913.6|196788.6|196913.6|196788.6|196913.6|196788.6|196913.6|196788.6|1
1729057270000|2024-10-16 05:41:10|196921.1|196796.1|196921.9|196796.9|196921.9|196796.9|196915.6|196790.6|5
1729057280000|2024-10-16 05:41:20|196916|196791|196916|196791|196916|196791|196916|196791|1
1729057290000|2024-10-16 05:41:30|196908.9|196783.9|196903.6|196778.6|196914.6|196789.6|196896.7|196771.7|30
1729057300000|2024-10-16 05:41:40|196906.2|196781.2|196902.5|196777.5|196912.9|196787.9|196898.6|196773.6|23
1729057310000|2024-10-16 05:41:50|196906.5|196781.5|196902.2|196777.2|196919.6|196794.6|196902.2|196777.2|17
1729057320000|2024-10-16 05:42:00|196905.9|196780.9|196906.7|196781.7|196912.5|196787.5|196903.2|196778.2|14
1729057330000|2024-10-16 05:42:10|196906.8|196781.8|196906.7|196781.7|196912|196787|196903.8|196778.8|8
1729057340000|2024-10-16 05:42:20|196913.1|196788.1|196913.1|196788.1|196913.1|196788.1|196913.1|196788.1|1
1729057350000|2024-10-16 05:42:30|196905|196780|196914.3|196789.3|196922.6|196797.6|196904.1|196779.1|10
1729057360000|2024-10-16 05:42:40|196921.8|196796.8|196905.1|196780.1|196923|196798|196901.4|196776.4|21
1729057370000|2024-10-16 05:42:50|196909.8|196784.8|196902|196777|196910.2|196785.2|196893|196768|12
1729057380000|2024-10-16 05:43:00|196896.3|196771.3|196901.1|196776.1|196910.8|196785.8|196896.3|196771.3|13
1729057390000|2024-10-16 05:43:10|196905.8|196780.8|196895|196770|196906.2|196781.2|196890.3|196765.3|6
1729057410000|2024-10-16 05:43:30|196889.3|196764.3|196885.7|196760.7|196892.1|196767.1|196872.9|196747.9|5
1729057420000|2024-10-16 05:43:40|196890.9|196765.9|196890.9|196765.9|196890.9|196765.9|196890.9|196765.9|1
1729057450000|2024-10-16 05:44:10|196930|196716|196933|196719|196933|196719|196930|196716|5
1729057460000|2024-10-16 05:44:20|196932|196717|196885.8|196760.8|196938|196760.8|196885.8|196717|6
1729057470000|2024-10-16 05:44:30|196891|196766|196891|196766|196891|196766|196891|196766|1
1729057480000|2024-10-16 05:44:40|196885.2|196760.2|196885.2|196760.2|196885.2|196760.2|196885.2|196760.2|1
1729057500000|2024-10-16 05:45:00|196889.4|196764.4|196889.4|196764.4|196889.4|196764.4|196889.4|196764.4|1
1729057520000|2024-10-16 05:45:20|196880.4|196755.4|196855.9|196730.9|196880.4|196755.4|196855.9|196730.9|14
1729057530000|2024-10-16 05:45:30|196863|196738|196864.3|196739.3|196886.1|196761.1|196863|196738|27
1729057540000|2024-10-16 05:45:40|196865|196740|196877|196752|196882.6|196757.6|196864.9|196739.9|14
1729057550000|2024-10-16 05:45:50|196866.8|196741.8|196859.7|196734.7|196884|196759|196854.2|196729.2|29
1729057560000|2024-10-16 05:46:00|196859.6|196734.6|196860.6|196735.6|196870.1|196745.1|196851.9|196726.9|33
1729057570000|2024-10-16 05:46:10|196866.2|196741.2|196861.5|196736.5|196871.8|196746.8|196852.3|196727.3|31
1729057580000|2024-10-16 05:46:20|196864.2|196739.2|196861.5|196736.5|196872.1|196747.1|196850.3|196725.3|30
1729057590000|2024-10-16 05:46:30|196855.3|196730.3|196871.7|196746.7|196871.7|196746.7|196850.2|196725.2|25
1729057600000|2024-10-16 05:46:40|196866.7|196741.7|196864|196739|196872.5|196747.5|196849.4|196724.4|23
1729057610000|2024-10-16 05:46:50|196868.3|196743.3|196861.2|196736.2|196869.9|196744.9|196849.8|196724.8|24
1729057620000|2024-10-16 05:47:00|196852|196727|196862.1|196737.1|196866.9|196741.9|196844.4|196719.4|21
1729057630000|2024-10-16 05:47:10|196851.3|196726.3|196863.7|196738.7|196870.1|196745.1|196849.1|196724.1|25
1729057640000|2024-10-16 05:47:20|196855.6|196730.6|196850.5|196725.5|196865.9|196740.9|196849|196724|18
1729057650000|2024-10-16 05:47:30|196858.1|196733.1|196864|196739|196864.2|196739.2|196848.5|196723.5|14
1729057660000|2024-10-16 05:47:40|196853.5|196728.5|196856.1|196731.1|196871.3|196746.3|196849.9|196724.9|26
1729057670000|2024-10-16 05:47:50|196854.7|196729.7|196862.8|196737.8|196870.3|196745.3|196851.5|196726.5|15
1729057680000|2024-10-16 05:48:00|196868.4|196743.4|196869.5|196744.5|196876|196751|196860.9|196735.9|21
1729057690000|2024-10-16 05:48:10|196871.2|196746.2|196873.5|196748.5|196873.5|196748.5|196857.2|196732.2|17
1729057700000|2024-10-16 05:48:20|196867.9|196742.9|196872|196747|196874.9|196749.9|196857.4|196732.4|20
1729057710000|2024-10-16 05:48:30|196869.7|196744.7|196831.4|196781.4|196875.8|196785.9|196828.4|196733.7|24
1729057720000|2024-10-16 05:48:40|196827.2|196777.2|196832.6|196782.6|196836.7|196786.7|196823|196773|17
1729057730000|2024-10-16 05:48:50|196829.6|196779.6|196855.7|196805.7|196855.7|196805.7|196820|196770|20
1729057740000|2024-10-16 05:49:00|196846.5|196796.5|196856|196806|196856|196806|196846.5|196796.5|11
1729057750000|2024-10-16 05:49:10|196849.5|196799.5|196844.9|196794.9|196855.7|196805.7|196844.9|196794.9|11
1729057760000|2024-10-16 05:49:20|196850.1|196800.1|196850.1|196800.1|196850.1|196800.1|196842.3|196792.3|11
1729057770000|2024-10-16 05:49:30|196845|196795|196851.2|196801.2|196851.8|196801.8|196845|196795|3
1729057780000|2024-10-16 05:49:40|196842.2|196792.2|196852.6|196802.6|196852.6|196802.6|196842.2|196792.2|2
1729057790000|2024-10-16 05:49:50|196844.2|196794.2|196852.9|196802.9|196852.9|196802.9|196844.2|196794.2|2
1729057800000|2024-10-16 05:50:00|196854.9|196804.9|196854.7|196804.7|196856.6|196806.6|196839.4|196789.4|21
1729057810000|2024-10-16 05:50:10|196845.7|196795.7|196851.1|196801.1|196853.9|196803.9|196844.2|196794.2|11
1729057820000|2024-10-16 05:50:20|196844.3|196794.3|196849.6|196799.6|196853.4|196803.4|196842.2|196792.2|14
1729057830000|2024-10-16 05:50:30|196854|196804|196847.8|196797.8|196854|196804|196847.8|196797.8|4
1729057840000|2024-10-16 05:50:40|196850.5|196800.5|196850.5|196800.5|196850.5|196800.5|196850.5|196800.5|1
1729057850000|2024-10-16 05:50:50|196847.8|196797.8|196849.7|196799.7|196853.2|196803.2|196847.8|196797.8|5
1729057880000|2024-10-16 05:51:20|196841.6|196791.6|196849.5|196799.5|196849.5|196799.5|196838.8|196788.8|6
1729057890000|2024-10-16 05:51:30|196847|196797|196850.1|196800.1|196855|196805|196840.1|196790.1|10
1729057900000|2024-10-16 05:51:40|196852.7|196802.7|196855.1|196805.1|196855.1|196805.1|196845.7|196795.7|5
1729057910000|2024-10-16 05:51:50|196845.7|196795.7|196854.2|196804.2|196854.2|196804.2|196844.2|196794.2|6
1729057920000|2024-10-16 05:52:00|196851.7|196801.7|196819.2|196769.2|196851.7|196801.7|196819.2|196769.2|10
1729057930000|2024-10-16 05:52:10|196827.3|196777.3|196828.2|196778.2|196837.1|196787.1|196819.9|196769.9|24
1729057940000|2024-10-16 05:52:20|196822.3|196772.3|196829|196779|196835.6|196785.6|196817.9|196767.9|26
1729057950000|2024-10-16 05:52:30|196818.6|196768.6|196822.1|196772.1|196835.2|196785.2|196818.6|196768.6|29
1729057960000|2024-10-16 05:52:40|196829.9|196779.9|196818.3|196768.3|196836.6|196786.6|196818.3|196768.3|32
1729057970000|2024-10-16 05:52:50|196828.3|196778.3|196824.7|196774.7|196836.3|196786.3|196817.9|196767.9|24
1729057980000|2024-10-16 05:53:00|196825.9|196775.9|196832.1|196782.1|196833.4|196783.4|196814|196764|18
1729057990000|2024-10-16 05:53:10|196828.9|196778.9|196851.1|196801.1|196851.1|196801.1|196820.1|196770.1|25
1729058000000|2024-10-16 05:53:20|196839.4|196789.4|196838.4|196788.4|196851.4|196801.4|196838.4|196788.4|15
1729058010000|2024-10-16 05:53:30|196844.7|196794.7|196848.2|196798.2|196854.6|196804.6|196837.3|196787.3|18
1729058020000|2024-10-16 05:53:40|196853.1|196803.1|196849.2|196799.2|196853.1|196803.1|196840.4|196790.4|15
1729058030000|2024-10-16 05:53:50|196840.5|196790.5|196848.2|196798.2|196848.6|196798.6|196839.8|196789.8|5
1729058040000|2024-10-16 05:54:00|196853.6|196803.6|196854.6|196804.6|196854.6|196804.6|196853.6|196803.6|2
1729058050000|2024-10-16 05:54:10|196849.1|196799.1|196856.7|196806.7|196856.7|196806.7|196849.1|196799.1|4
1729058060000|2024-10-16 05:54:20|196848.6|196798.6|196856.5|196806.5|196856.5|196806.5|196848.6|196798.6|2
1729058070000|2024-10-16 05:54:30|196851.3|196801.3|196865.8|196815.8|196879.5|196829.5|196851.3|196801.3|10
1729058080000|2024-10-16 05:54:40|196861.5|196811.5|196867.8|196817.8|196871.9|196821.9|196861|196811|10
1729058090000|2024-10-16 05:54:50|196870.4|196820.4|196867.7|196817.7|196870.6|196820.6|196863|196813|9
1729058100000|2024-10-16 05:55:00|196870.4|196820.4|196873.2|196823.2|196873.2|196823.2|196859.3|196809.3|16
1729058110000|2024-10-16 05:55:10|196867|196817|196857.9|196807.9|196869.7|196819.7|196857.9|196807.9|11
1729058120000|2024-10-16 05:55:20|196864.2|196814.2|196865.5|196815.5|196870.7|196820.7|196857.6|196807.6|19
1729058130000|2024-10-16 05:55:30|196868.2|196818.2|196856.9|196806.9|196870.8|196820.8|196854.3|196804.3|22
1729058140000|2024-10-16 05:55:40|196860.8|196810.8|196861.4|196811.4|196867.8|196817.8|196860.1|196810.1|10
1729058150000|2024-10-16 05:55:50|196861.8|196811.8|196869.5|196819.5|196883.8|196833.8|196861.8|196811.8|27
1729058160000|2024-10-16 05:56:00|196878.8|196828.8|196866.4|196816.4|196878.8|196828.8|196853.3|196803.3|20
1729058170000|2024-10-16 05:56:10|196863|196813|196864.5|196814.5|196871.8|196821.8|196855.5|196805.5|21
1729058180000|2024-10-16 05:56:20|196867.8|196817.8|196869.4|196819.4|196873.7|196823.7|196855.7|196805.7|30
1729058190000|2024-10-16 05:56:30|196867.8|196817.8|196858.3|196808.3|196867.8|196817.8|196853|196803|13
1729058200000|2024-10-16 05:56:40|196870.3|196820.3|196863.8|196813.8|196870.3|196820.3|196856.1|196806.1|14
1729058210000|2024-10-16 05:56:50|196866.7|196816.7|196862.2|196812.2|196875.6|196825.6|196854.9|196804.9|21
1729058220000|2024-10-16 05:57:00|196858.6|196808.6|196862|196812|196862|196812|196849.9|196799.9|9
1729058230000|2024-10-16 05:57:10|196857.1|196807.1|196857.8|196807.8|196861.5|196811.5|196850.4|196800.4|16
1729058240000|2024-10-16 05:57:20|196853.7|196803.7|196862|196812|196862|196812|196853.7|196803.7|10
1729058250000|2024-10-16 05:57:30|196857.3|196807.3|196859.5|196809.5|196864.5|196814.5|196851.7|196801.7|11
1729058260000|2024-10-16 05:57:40|196864.5|196814.5|196857.4|196807.4|196864.5|196814.5|196851.2|196801.2|15
1729058280000|2024-10-16 05:58:00|196861.6|196811.6|196861.6|196811.6|196861.6|196811.6|196861.6|196811.6|1
1729058300000|2024-10-16 05:58:20|196856.3|196806.3|196860.9|196810.9|196860.9|196810.9|196856.3|196806.3|2
1729058310000|2024-10-16 05:58:30|196856.4|196806.4|196860.6|196810.6|196860.6|196810.6|196856.4|196806.4|2
1729058360000|2024-10-16 05:59:20|196944|196729|196860|196810|196944|196810|196860|196728|4
1729058400000|2024-10-16 06:00:00|196943|196729|196928.2|196878.2|196945.7|196895.7|196857.3|196729|27
1729058410000|2024-10-16 06:00:10|196931.4|196881.4|196941.3|196891.3|196941.3|196891.3|196921.5|196871.5|27
1729058420000|2024-10-16 06:00:20|196937.3|196887.3|196920.5|196870.5|196937.3|196887.3|196920.5|196870.5|11
1729058430000|2024-10-16 06:00:30|196917.4|196867.4|196924.2|196874.2|196940.1|196890.1|196917.4|196867.4|16
1729058440000|2024-10-16 06:00:40|196931.4|196881.4|196926.5|196876.5|196938.8|196888.8|196922.5|196872.5|21
1729058450000|2024-10-16 06:00:50|196937|196887|196881|196831|196937.2|196887.2|196874|196824|22
1729058460000|2024-10-16 06:01:00|196884.6|196834.6|196885.5|196835.5|196887.6|196837.6|196873.5|196823.5|25
1729058470000|2024-10-16 06:01:10|196883.1|196833.1|196879.8|196829.8|196888.4|196838.4|196874.3|196824.3|30
1729058480000|2024-10-16 06:01:20|196882.6|196832.6|196888.7|196838.7|196888.7|196838.7|196876.8|196826.8|32
1729058490000|2024-10-16 06:01:30|196888.2|196838.2|196890.1|196840.1|196913.3|196863.3|196880.2|196830.2|26
1729058500000|2024-10-16 06:01:40|196888.7|196838.7|196885.4|196835.4|196896.9|196846.9|196885.4|196835.4|17
1729058510000|2024-10-16 06:01:50|196894.3|196844.3|196887.4|196837.4|196906.6|196856.6|196883.6|196833.6|27
1729058520000|2024-10-16 06:02:00|196896.5|196846.5|196888.1|196838.1|196898.1|196848.1|196888.1|196838.1|8
1729058530000|2024-10-16 06:02:10|196891.6|196841.6|196894.9|196844.9|196905.9|196855.9|196888.1|196838.1|29
1729058540000|2024-10-16 06:02:20|196892.1|196842.1|196892.3|196842.3|196897.7|196847.7|196886.9|196836.9|26
1729058550000|2024-10-16 06:02:30|196889.5|196839.5|196889.3|196839.3|196902.8|196852.8|196887|196837|28
1729058560000|2024-10-16 06:02:40|196895.3|196845.3|196903.6|196853.6|196908.5|196858.5|196894|196844|19
1729058570000|2024-10-16 06:02:50|196906.6|196856.6|196906.6|196856.6|196906.6|196856.6|196894.5|196844.5|8
1729058580000|2024-10-16 06:03:00|196895.3|196845.3|196887|196837|196916|196866|196882.5|196832.5|24
1729058590000|2024-10-16 06:03:10|196889.8|196839.8|196889.8|196839.8|196889.8|196839.8|196889.8|196839.8|1
1729058600000|2024-10-16 06:03:20|196880.7|196830.7|196855.1|196805.1|196880.7|196830.7|196849|196799|8
1729058610000|2024-10-16 06:03:30|196862|196812|196843|196793|196862|196812|196843|196793|15
1729058620000|2024-10-16 06:03:40|196838.5|196788.5|196847.5|196797.5|196847.5|196797.5|196835.8|196785.8|17
1729058630000|2024-10-16 06:03:50|196843.1|196793.1|196842.4|196792.4|196843.1|196793.1|196831.5|196781.5|6
1729058640000|2024-10-16 06:04:00|196840.5|196790.5|196817.2|196767.2|196843.2|196793.2|196805.3|196755.3|9
1729058650000|2024-10-16 06:04:10|196807.6|196757.6|196816.6|196766.6|196816.6|196766.6|196805.8|196755.8|4
1729058660000|2024-10-16 06:04:20|196833.1|196783.1|196856.2|196806.2|196873.6|196823.6|196833.1|196783.1|10
1729058670000|2024-10-16 06:04:30|196853.4|196803.4|196854|196804|196869|196819|196851.7|196801.7|11
1729058680000|2024-10-16 06:04:40|196857.4|196807.4|196855.2|196805.2|196864.9|196814.9|196845.5|196795.5|15
1729058690000|2024-10-16 06:04:50|196860.5|196810.5|196848.6|196798.6|196873.2|196823.2|196848.6|196798.6|15
1729058700000|2024-10-16 06:05:00|196851.5|196801.5|196816.4|196766.4|196872.8|196822.8|196812.5|196762.5|24
1729058710000|2024-10-16 06:05:10|196812.9|196762.9|196817.9|196767.9|196821.9|196771.9|196812.7|196762.7|8
1729058720000|2024-10-16 06:05:20|196821|196771|196825.7|196775.7|196834.1|196784.1|196816.8|196766.8|12
1729058730000|2024-10-16 06:05:30|196838|196788|196834.4|196784.4|196844.5|196794.5|196834.4|196784.4|4
1729058740000|2024-10-16 06:05:40|196839.4|196789.4|196813|196763|196839.4|196789.4|196813|196763|9
1729058750000|2024-10-16 06:05:50|196818.6|196768.6|196818.7|196768.7|196826.6|196776.6|196818.6|196768.6|8
1729058760000|2024-10-16 06:06:00|196805.6|196755.6|196813.6|196763.6|196815.4|196765.4|196799.9|196749.9|11
1729058770000|2024-10-16 06:06:10|196805|196755|196807.2|196757.2|196812.8|196762.8|196805|196755|4
1729058780000|2024-10-16 06:06:20|196811.8|196761.8|196806.5|196756.5|196811.8|196761.8|196801.9|196751.9|6
1729058790000|2024-10-16 06:06:30|196809.7|196759.7|196796.6|196746.6|196809.8|196759.8|196791.1|196741.1|8
1729058800000|2024-10-16 06:06:40|196793.9|196743.9|196799.7|196749.7|196801.9|196751.9|196788.2|196738.2|11
1729058810000|2024-10-16 06:06:50|196796.7|196746.7|196805.3|196755.3|196809.7|196759.7|196796.7|196746.7|5
1729058820000|2024-10-16 06:07:00|196808|196758|196807.7|196757.7|196814.3|196764.3|196805.3|196755.3|6
1729058830000|2024-10-16 06:07:10|196808.5|196758.5|196809.1|196759.1|196812.3|196762.3|196808.5|196758.5|3
1729058840000|2024-10-16 06:07:20|196817.3|196767.3|196817.5|196767.5|196817.5|196767.5|196813.2|196763.2|5
1729058850000|2024-10-16 06:07:30|196819.9|196769.9|196833|196783|196849.5|196799.5|196819.9|196769.9|17
1729058860000|2024-10-16 06:07:40|196844.6|196794.6|196836.3|196786.3|196844.6|196794.6|196829.4|196779.4|7
1729058870000|2024-10-16 06:07:50|196839.4|196789.4|196838.4|196788.4|196839.4|196789.4|196827.1|196777.1|10
1729058880000|2024-10-16 06:08:00|196841.7|196791.7|196839.7|196789.7|196845.3|196795.3|196830.6|196780.6|9
1729058890000|2024-10-16 06:08:10|196837.7|196787.7|196826|196776|196837.7|196787.7|196822.8|196772.8|4
1729058900000|2024-10-16 06:08:20|196824.2|196774.2|196823.7|196773.7|196831.1|196781.1|196811.4|196761.4|19
1729058910000|2024-10-16 06:08:30|196818.8|196768.8|196821.4|196771.4|196825.4|196775.4|196817|196767|15
1729058920000|2024-10-16 06:08:40|196814.7|196764.7|196830.3|196780.3|196834.6|196784.6|196814.7|196764.7|21
1729058930000|2024-10-16 06:08:50|196826.5|196776.5|196827.1|196777.1|196835.6|196785.6|196819.7|196769.7|19
1729058940000|2024-10-16 06:09:00|196814|196764|196825.4|196775.4|196833.8|196783.8|196810.7|196760.7|13
1729058950000|2024-10-16 06:09:10|196822.8|196772.8|196814.6|196764.6|196822.8|196772.8|196811.7|196761.7|3
1729058960000|2024-10-16 06:09:20|196811.9|196761.9|196825.1|196775.1|196828.6|196778.6|196808.4|196758.4|22
1729058970000|2024-10-16 06:09:30|196829.2|196779.2|196826.2|196776.2|196829.9|196779.9|196818.8|196768.8|11
1729058980000|2024-10-16 06:09:40|196829|196779|196828.1|196778.1|196835.8|196785.8|196816.3|196766.3|27
1729058990000|2024-10-16 06:09:50|196825.6|196775.6|196835.7|196785.7|196841.3|196791.3|196814.4|196764.4|31
1729059000000|2024-10-16 06:10:00|196825.2|196775.2|196838.9|196788.9|196846.6|196796.6|196820.6|196770.6|15
1729059010000|2024-10-16 06:10:10|196838.2|196788.2|196847.7|196797.7|196851.7|196801.7|196833.1|196783.1|15
1729059020000|2024-10-16 06:10:20|196850.6|196800.6|196825.6|196775.6|196850.6|196800.6|196824.9|196774.9|12
1729059030000|2024-10-16 06:10:30|196820.8|196770.8|196833.6|196783.6|196833.6|196783.6|196820.8|196770.8|9
1729059040000|2024-10-16 06:10:40|196834.5|196784.5|196822.8|196772.8|196834.5|196784.5|196820.2|196770.2|13
1729059050000|2024-10-16 06:10:50|196823.7|196773.7|196827.6|196777.6|196841.2|196791.2|196821.5|196771.5|18
1729059060000|2024-10-16 06:11:00|196814|196764|196816.3|196766.3|196818.8|196768.8|196811.6|196761.6|6
1729059070000|2024-10-16 06:11:10|196819.7|196769.7|196850|196800|196850|196800|196819.7|196769.7|5
1729059080000|2024-10-16 06:11:20|196848.1|196798.1|196844|196794|196848.1|196798.1|196844|196794|3
1729059090000|2024-10-16 06:11:30|196841.4|196791.4|196827.8|196777.8|196849.4|196799.4|196827.8|196777.8|20
1729059100000|2024-10-16 06:11:40|196831.9|196781.9|196837.8|196787.8|196840.7|196790.7|196826.1|196776.1|14
1729059110000|2024-10-16 06:11:50|196838.6|196788.6|196854.2|196804.2|196857.3|196807.3|196830.3|196780.3|19
1729059120000|2024-10-16 06:12:00|196851.1|196801.1|196843.1|196793.1|196852.4|196802.4|196840.7|196790.7|19
1729059130000|2024-10-16 06:12:10|196839.5|196789.5|196866.5|196816.5|196871.4|196821.4|196836.5|196786.5|22
1729059140000|2024-10-16 06:12:20|196862.5|196812.5|196838|196788|196865.2|196815.2|196832.9|196782.9|10
1729059150000|2024-10-16 06:12:30|196841.3|196791.3|196843.5|196793.5|196849.1|196799.1|196836.7|196786.7|9
1729059160000|2024-10-16 06:12:40|196845.7|196795.7|196847.6|196797.6|196849.8|196799.8|196844.9|196794.9|9
1729059170000|2024-10-16 06:12:50|196845.3|196795.3|196845.3|196795.3|196845.3|196795.3|196845.3|196795.3|1
1729059180000|2024-10-16 06:13:00|196853|196803|196840.3|196790.3|196853|196803|196836.4|196786.4|11
1729059190000|2024-10-16 06:13:10|196842.7|196792.7|196870.2|196820.2|196876.3|196826.3|196838.8|196788.8|10
1729059200000|2024-10-16 06:13:20|196867.4|196817.4|196870.4|196820.4|196870.4|196820.4|196866.5|196816.5|16
1729059210000|2024-10-16 06:13:30|196867|196817|196870.4|196820.4|196882.3|196832.3|196867|196817|8
1729059220000|2024-10-16 06:13:40|196867.1|196817.1|196853.4|196803.4|196869.7|196819.7|196853|196803|11
1729059230000|2024-10-16 06:13:50|196858|196808|196858.3|196808.3|196877|196827|196857.3|196807.3|19
1729059240000|2024-10-16 06:14:00|196860.1|196810.1|196856.9|196806.9|196860.1|196810.1|196856.9|196806.9|2
1729059250000|2024-10-16 06:14:10|196867.1|196817.1|196863.5|196813.5|196867.1|196817.1|196856.3|196806.3|5
1729059260000|2024-10-16 06:14:20|196874.9|196824.9|196865.2|196815.2|196881.2|196831.2|196865.2|196815.2|7
1729059270000|2024-10-16 06:14:30|196869.8|196819.8|196863.4|196813.4|196869.8|196819.8|196843.3|196793.3|15
1729059280000|2024-10-16 06:14:40|196859.5|196809.5|196879.4|196829.4|196886.5|196836.5|196859.5|196809.5|17
1729059290000|2024-10-16 06:14:50|196878.6|196828.6|196876.9|196826.9|196885.8|196835.8|196875.2|196825.2|8
1729059300000|2024-10-16 06:15:00|196884.5|196834.5|196900.9|196850.9|196906.1|196856.1|196882.1|196832.1|6
1729059310000|2024-10-16 06:15:10|196904.4|196854.4|196901|196851|196904.4|196854.4|196901|196851|6
1729059320000|2024-10-16 06:15:20|196905.3|196855.3|196892.1|196842.1|196908.3|196858.3|196885|196835|16
1729059330000|2024-10-16 06:15:30|196889.1|196839.1|196877|196827|196889.1|196839.1|196869.6|196819.6|9
1729059340000|2024-10-16 06:15:40|196876.6|196826.6|196876.6|196826.6|196876.6|196826.6|196876.6|196826.6|1
1729059350000|2024-10-16 06:15:50|196879.4|196829.4|196879.4|196829.4|196879.4|196829.4|196879.4|196829.4|1
1729059360000|2024-10-16 06:16:00|196876.8|196826.8|196878.7|196828.7|196883.5|196833.5|196873.1|196823.1|8
1729059370000|2024-10-16 06:16:10|196883.3|196833.3|196878|196828|196883.3|196833.3|196874|196824|5
1729059380000|2024-10-16 06:16:20|196877.5|196827.5|196877.5|196827.5|196877.5|196827.5|196877.5|196827.5|1
1729059390000|2024-10-16 06:16:30|196889.9|196839.9|196884.4|196834.4|196889.9|196839.9|196877.7|196827.7|7
1729059400000|2024-10-16 06:16:40|196880.1|196830.1|196855.8|196805.8|196880.1|196830.1|196838.9|196788.9|16
1729059420000|2024-10-16 06:17:00|196848.4|196798.4|196857|196807|196857|196807|196848.4|196798.4|2
1729059430000|2024-10-16 06:17:10|196853.9|196803.9|196847.7|196797.7|196853.9|196803.9|196847.7|196797.7|2
1729059440000|2024-10-16 06:17:20|196851.3|196801.3|196855.7|196805.7|196855.7|196805.7|196851.3|196801.3|3
1729059450000|2024-10-16 06:17:30|196859.5|196809.5|196852.7|196802.7|196859.5|196809.5|196845.4|196795.4|13
1729059460000|2024-10-16 06:17:40|196855.2|196805.2|196850.5|196800.5|196858.3|196808.3|196847.7|196797.7|6
1729059470000|2024-10-16 06:17:50|196853.3|196803.3|196852.6|196802.6|196853.3|196803.3|196849.5|196799.5|4
1729059480000|2024-10-16 06:18:00|196850|196800|196843.9|196793.9|196850|196800|196838.1|196788.1|12
1729059490000|2024-10-16 06:18:10|196840.7|196790.7|196848|196798|196848|196798|196840.7|196790.7|9
1729059500000|2024-10-16 06:18:20|196851.9|196801.9|196846.3|196796.3|196851.9|196801.9|196843.9|196793.9|6
1729059510000|2024-10-16 06:18:30|196844.5|196794.5|196842|196792|196844.8|196794.8|196842|196792|4
1729059520000|2024-10-16 06:18:40|196839.7|196789.7|196857.6|196807.6|196857.6|196807.6|196839.7|196789.7|11
1729059530000|2024-10-16 06:18:50|196855.2|196805.2|196842.7|196792.7|196855.2|196805.2|196841.5|196791.5|10
1729059540000|2024-10-16 06:19:00|196845.6|196795.6|196849.5|196799.5|196855.6|196805.6|196845|196795|8
1729059550000|2024-10-16 06:19:10|196843.7|196793.7|196852.9|196802.9|196852.9|196802.9|196843.4|196793.4|8
1729059560000|2024-10-16 06:19:20|196850|196800|196854.7|196804.7|196856.7|196806.7|196850|196800|7
1729059570000|2024-10-16 06:19:30|196861.4|196811.4|196881.4|196831.4|196885.4|196835.4|196858|196808|17
1729059580000|2024-10-16 06:19:40|196884|196834|196881.7|196831.7|196884.2|196834.2|196881.2|196831.2|6
1729059590000|2024-10-16 06:19:50|196885|196835|196882|196832|196885|196835|196882|196832|2
1729059600000|2024-10-16 06:20:00|196884.4|196834.4|196884.4|196834.4|196884.4|196834.4|196884.4|196834.4|1
1729059610000|2024-10-16 06:20:10|196880.9|196830.9|196880.9|196830.9|196880.9|196830.9|196880.9|196830.9|1
1729059620000|2024-10-16 06:20:20|196884.4|196834.4|196935.3|196885.3|196935.3|196885.3|196883.3|196833.3|15
1729059630000|2024-10-16 06:20:30|196940.5|196890.5|196965.2|196915.2|196967.6|196917.6|196935.8|196885.8|22
1729059640000|2024-10-16 06:20:40|196972.3|196922.3|196922.6|196872.6|196972.3|196922.3|196914.1|196864.1|17
1729059650000|2024-10-16 06:20:50|196926.2|196876.2|196921.8|196871.8|196926.2|196876.2|196921|196871|10
1729059660000|2024-10-16 06:21:00|196917.8|196867.8|196916.7|196866.7|196924.2|196874.2|196907|196857|13
1729059670000|2024-10-16 06:21:10|196914.3|196864.3|196921.5|196871.5|196921.5|196871.5|196914.3|196864.3|2
1729059680000|2024-10-16 06:21:20|196914.1|196864.1|196914.8|196864.8|196923.4|196873.4|196914.1|196864.1|6
1729059690000|2024-10-16 06:21:30|196923.8|196873.8|196923|196873|196923.8|196873.8|196913.6|196863.6|7
1729059700000|2024-10-16 06:21:40|196922.6|196872.6|196919.7|196869.7|196997.9|196872.8|196919.7|196869.7|3
1729059710000|2024-10-16 06:21:50|196918.3|196868.3|196913.8|196863.8|196918.3|196868.3|196913.8|196863.8|2
1729059720000|2024-10-16 06:22:00|196915.9|196865.9|196915.9|196865.9|196915.9|196865.9|196915.9|196865.9|1
1729059730000|2024-10-16 06:22:10|196923.2|196873.2|196914.3|196864.3|196923.2|196873.2|196911.6|196861.6|5
1729059740000|2024-10-16 06:22:20|196917.4|196867.4|196912.7|196862.7|196917.4|196867.4|196909.2|196859.2|7
1729059750000|2024-10-16 06:22:30|196915.5|196865.5|196969.5|196839.5|196969.5|196868.8|196915.5|196827.7|4
1729059760000|2024-10-16 06:22:40|196978.1|196848.1|196973.5|196843.6|196978.1|196848.1|196962.8|196832.9|3
1729059780000|2024-10-16 06:23:00|196987.5|196857.5|196972.9|196847.9|196987.5|196857.5|196949.9|196824.9|15
1729059790000|2024-10-16 06:23:10|196967.4|196842.4|196961.2|196836.2|196967.4|196842.4|196961.2|196836.2|2
1729059800000|2024-10-16 06:23:20|196965.9|196840.9|196963.9|196838.9|196965.9|196840.9|196958.9|196833.9|3
1729059810000|2024-10-16 06:23:30|196969.5|196844.5|196938.4|196888.4|196978.8|196888.4|196938.4|196832.4|9
1729059820000|2024-10-16 06:23:40|196942.7|196892.7|196930.4|196880.4|196942.7|196892.7|196927.2|196877.2|6
1729059830000|2024-10-16 06:23:50|196927.1|196877.1|196945.3|196895.3|196945.3|196895.3|196927.1|196877.1|2
1729059840000|2024-10-16 06:24:00|196943.8|196893.8|196934|196884|196948.2|196898.2|196929.1|196879.1|18
1729059850000|2024-10-16 06:24:10|196937.9|196887.9|196955.4|196905.4|196965.8|196915.8|196937.9|196887.9|8
1729059860000|2024-10-16 06:24:20|196952.8|196902.8|196953.2|196903.2|196962.1|196912.1|196946.4|196896.4|8
1729059870000|2024-10-16 06:24:30|196950|196900|196919.5|196869.5|196950|196900|196918.7|196868.7|8
1729059880000|2024-10-16 06:24:40|196920.9|196870.9|196917.3|196867.3|196928.5|196878.5|196916.5|196866.5|11
1729059890000|2024-10-16 06:24:50|196922.5|196872.5|196918.7|196868.7|196922.5|196872.5|196909.8|196859.8|9
1729059900000|2024-10-16 06:25:00|196923.3|196873.3|196919.3|196869.3|196923.3|196873.3|196919.3|196869.3|2
1729059910000|2024-10-16 06:25:10|196920.2|196870.2|196920.2|196870.2|196920.2|196870.2|196920.2|196870.2|1
1729059930000|2024-10-16 06:25:30|196916.9|196866.9|196957.4|196907.4|196979|196929|196916.9|196866.9|14
1729059940000|2024-10-16 06:25:40|196953.3|196903.3|196946.9|196896.9|196964.3|196914.3|196938.6|196888.6|28
1729059950000|2024-10-16 06:25:50|196942.5|196892.5|196945.8|196895.8|196945.8|196895.8|196942.5|196892.5|2
1729059960000|2024-10-16 06:26:00|196941.8|196891.8|196954|196904|196957.3|196907.3|196913.1|196863.1|13
1729059970000|2024-10-16 06:26:10|196957|196907|196954.4|196904.4|196957|196907|196950.5|196900.5|8
1729059980000|2024-10-16 06:26:20|196951.3|196901.3|196954.2|196904.2|196954.2|196904.2|196951.3|196901.3|2
1729059990000|2024-10-16 06:26:30|196939.5|196889.5|196952.2|196902.2|196954.8|196904.8|196939.5|196889.5|5
1729060000000|2024-10-16 06:26:40|196968.7|196918.7|196962.6|196912.6|196968.7|196918.7|196953.8|196903.8|12
1729060010000|2024-10-16 06:26:50|196965.3|196915.3|196964.6|196914.6|196967.3|196917.3|196949.3|196899.3|13
1729060020000|2024-10-16 06:27:00|196962.1|196912.1|196959.9|196909.9|196968.3|196918.3|196958.4|196908.4|12
1729060030000|2024-10-16 06:27:10|196965.1|196915.1|196965.8|196915.8|196965.8|196915.8|196963.7|196913.7|3
1729060040000|2024-10-16 06:27:20|196956.2|196906.2|196942.2|196892.2|196956.2|196906.2|196939.8|196889.8|5
1729060050000|2024-10-16 06:27:30|196934.9|196884.9|196941.7|196891.7|196941.7|196891.7|196934.9|196884.9|2
1729060060000|2024-10-16 06:27:40|196944.3|196894.3|196943.8|196893.8|196946.4|196896.4|196943.8|196893.8|3
1729060070000|2024-10-16 06:27:50|196946.6|196896.6|196950.1|196900.1|196958.6|196908.6|196946.6|196896.6|6
1729060080000|2024-10-16 06:28:00|196952.1|196902.1|196943|196893|196960.7|196910.7|196939.7|196889.7|9
1729060090000|2024-10-16 06:28:10|196938.6|196888.6|196948|196898|196951|196901|196938.6|196888.6|9
1729060100000|2024-10-16 06:28:20|196945.6|196895.6|196945.6|196895.6|196945.6|196895.6|196945.6|196895.6|1
1729060110000|2024-10-16 06:28:30|196942.7|196892.7|196947.2|196897.2|196948.4|196898.4|196942.7|196892.7|4
1729060120000|2024-10-16 06:28:40|196944.5|196894.5|196947.3|196897.3|196951.6|196901.6|196938|196888|15
1729060130000|2024-10-16 06:28:50|196951.8|196901.8|196946.5|196896.5|196951.8|196901.8|196940.8|196890.8|8
1729060140000|2024-10-16 06:29:00|196944.1|196894.1|196941|196891|196944.8|196894.8|196937.9|196887.9|12
1729060150000|2024-10-16 06:29:10|196943.9|196893.9|196944.8|196894.8|196946.6|196896.6|196942.2|196892.2|6
1729060160000|2024-10-16 06:29:20|196938.5|196888.5|196944.3|196894.3|196946.9|196896.9|196938.5|196888.5|12
1729060170000|2024-10-16 06:29:30|196938.4|196888.4|196938|196888|196944.7|196894.7|196935.2|196885.2|8
1729060180000|2024-10-16 06:29:40|196940.6|196890.6|196936.6|196886.6|196940.6|196890.6|196925.5|196875.5|10
1729060190000|2024-10-16 06:29:50|196933|196883|196938.6|196888.6|196938.6|196888.6|196933|196883|2
1729060200000|2024-10-16 06:30:00|196933.6|196883.6|196963.1|196913.1|196965.7|196915.7|196921.4|196871.4|9
1729060210000|2024-10-16 06:30:10|196959.6|196909.6|196969.4|196919.4|196971.2|196921.2|196957.7|196907.7|10
1729060230000|2024-10-16 06:30:30|196960.2|196910.2|196969.9|196919.9|196971.6|196921.6|196960.1|196910.1|5
1729060240000|2024-10-16 06:30:40|196960.7|196910.7|197050.5|196925.5|197050.5|196962.9|196960.7|196910.7|12
1729060250000|2024-10-16 06:30:50|197042.8|196917.8|197072|196947|197072|196947|197042.8|196917.8|4
1729060260000|2024-10-16 06:31:00|197067.4|196942.4|197066.7|196941.7|197074.9|196949.9|197065.9|196940.9|13
1729060270000|2024-10-16 06:31:10|197071|196946|197082.4|196957.4|197085.6|196960.6|197071|196946|18
1729060280000|2024-10-16 06:31:20|197075.3|196950.3|197081.1|196956.1|197087.2|196962.2|197075.3|196950.3|8
1729060290000|2024-10-16 06:31:30|197076.7|196951.7|197076.7|196951.7|197076.7|196951.7|197076.7|196951.7|1
1729060300000|2024-10-16 06:31:40|197070.2|196945.2|197057.5|197007.5|197072.1|197016.5|197057.5|196936.5|18
1729060310000|2024-10-16 06:31:50|197057|197007|197074.6|197024.6|197075.9|197025.9|197057|197007|22
1729060320000|2024-10-16 06:32:00|197072.6|197022.6|197068.2|197018.2|197078.5|197028.5|197063.4|197013.4|19
1729060330000|2024-10-16 06:32:10|197066.6|197016.6|197073|197023|197076.8|197026.8|197066.6|197016.6|18
1729060340000|2024-10-16 06:32:20|197076.7|197026.7|197072.9|197022.9|197076.7|197026.7|197067.7|197017.7|16
1729060350000|2024-10-16 06:32:30|197091.9|197041.9|197128.7|197078.7|197128.7|197078.7|197091.9|197041.9|3
1729060360000|2024-10-16 06:32:40|197138.4|197088.4|197131.8|197081.8|197138.4|197088.4|197122.2|197072.2|6
1729060370000|2024-10-16 06:32:50|197128.1|197078.1|197128|197078|197134|197084|197124.5|197074.5|13
1729060380000|2024-10-16 06:33:00|197122.4|197072.4|197096.7|197046.7|197123.7|197073.7|197091.8|197041.8|19
1729060390000|2024-10-16 06:33:10|197084.8|197034.8|197084.9|197034.9|197084.9|197034.9|197076.8|197026.8|7
1729060400000|2024-10-16 06:33:20|197080.6|197030.6|197080.7|197030.7|197084.3|197034.3|197077.7|197027.7|8
1729060410000|2024-10-16 06:33:30|197086.7|197036.7|197079.1|197029.1|197086.7|197036.7|197079.1|197029.1|3
1729060420000|2024-10-16 06:33:40|197082.2|197032.2|197082.2|197032.2|197082.2|197032.2|197082.2|197032.2|1
1729060440000|2024-10-16 06:34:00|197088.7|197038.7|197081|197031|197088.7|197038.7|197077.4|197027.4|8
1729060450000|2024-10-16 06:34:10|197075.6|197025.6|197081.8|197031.8|197083.1|197033.1|197075.6|197025.6|4
1729060470000|2024-10-16 06:34:30|197083|197033|197082.9|197032.9|197086.8|197036.8|197079.9|197029.9|4
1729060490000|2024-10-16 06:34:50|197079.9|197029.9|197083.3|197033.3|197083.3|197033.3|197079.9|197029.9|2
1729060500000|2024-10-16 06:35:00|197080|197030|197080.5|197030.5|197085.4|197035.4|197076.4|197026.4|13
1729060510000|2024-10-16 06:35:10|197084.7|197034.7|197085|197035|197085|197035|197080.4|197030.4|3
1729060530000|2024-10-16 06:35:30|197081.9|197031.9|197081.9|197031.9|197081.9|197031.9|197081.9|197031.9|1
1729060560000|2024-10-16 06:36:00|197077.8|197027.8|197082.6|197032.6|197082.6|197032.6|197077.8|197027.8|3
1729060580000|2024-10-16 06:36:20|197075.7|197025.7|197080|197030|197082.2|197032.2|197065|197015|13
1729060590000|2024-10-16 06:36:30|197077|197027|197074.6|197024.6|197077|197027|197068.3|197018.3|4
1729060600000|2024-10-16 06:36:40|197063|197013|197054.9|197004.9|197076.5|197026.5|197041.1|196991.1|22
1729060610000|2024-10-16 06:36:50|197056.3|197006.3|197054.3|197004.3|197056.3|197006.3|197054.3|197004.3|3
1729060620000|2024-10-16 06:37:00|197055.7|197005.7|197055.7|197005.7|197055.7|197005.7|197055.7|197005.7|1
1729060630000|2024-10-16 06:37:10|197044|196994|197077.4|197027.4|197086.2|197036.2|197044|196994|16
1729060640000|2024-10-16 06:37:20|197075.3|197025.3|197073.8|197023.8|197075.3|197025.3|197066.4|197016.4|11
1729060650000|2024-10-16 06:37:30|197071.2|197021.2|197070.7|197020.7|197076.9|197026.9|197067.2|197017.2|28
1729060660000|2024-10-16 06:37:40|197067.1|197017.1|197101|196976|197107.6|197017.1|197048.8|196941.7|10
1729060670000|2024-10-16 06:37:50|197092.9|196967.9|197104.1|196979.1|197106.1|196981.1|197092.9|196967.9|8
1729060680000|2024-10-16 06:38:00|197091.7|196966.7|197094|196969|197105.1|196980.1|197084.3|196959.3|8
1729060690000|2024-10-16 06:38:10|197101.2|196976.2|197094.3|196969.3|197101.3|196976.3|197089.5|196964.5|11
1729060700000|2024-10-16 06:38:20|197101.5|196976.5|197160.4|197035.4|197172.4|197047.4|197092.7|196967.7|15
1729060710000|2024-10-16 06:38:30|197123.2|197073.2|197123.2|197073.2|197123.2|197073.2|197123.2|197073.2|1
1729060720000|2024-10-16 06:38:40|197123.7|197073.7|197123.7|197073.7|197123.7|197073.7|197123.7|197073.7|1
1729060730000|2024-10-16 06:38:50|197110.7|197060.7|197099.2|197049.2|197110.7|197060.7|197095.4|197045.4|4
1729060740000|2024-10-16 06:39:00|197092|197042|197107.9|197057.9|197109.2|197059.2|197092|197042|13
1729060750000|2024-10-16 06:39:10|197104|197054|197104.3|197054.3|197107.6|197057.6|197104|197054|4
1729060760000|2024-10-16 06:39:20|197106.1|197056.1|197104.1|197054.1|197106.1|197056.1|197104.1|197054.1|2
1729060770000|2024-10-16 06:39:30|197100.3|197050.3|197106.5|197056.5|197106.5|197056.5|197097|197047|19
1729060780000|2024-10-16 06:39:40|197116|197066|197117.1|197067.1|197121.8|197071.8|197102|197052|9
1729060790000|2024-10-16 06:39:50|197119.1|197069.1|197119.1|197069.1|197119.1|197069.1|197119.1|197069.1|1
1729060810000|2024-10-16 06:40:10|197113.3|197063.3|197113.3|197063.3|197113.3|197063.3|197113.3|197063.3|1
1729060820000|2024-10-16 06:40:20|197117.8|197067.8|197117.6|197067.6|197118.8|197068.8|197113.8|197063.8|9
1729060830000|2024-10-16 06:40:30|197113.8|197063.8|197117.6|197067.6|197117.6|197067.6|197113.8|197063.8|2
1729060840000|2024-10-16 06:40:40|197113.3|197063.3|197114.9|197064.9|197118.6|197068.6|197112.5|197062.5|5
1729060860000|2024-10-16 06:41:00|197118.5|197068.5|197116.1|197066.1|197122.9|197072.9|197112.8|197062.8|6
1729060870000|2024-10-16 06:41:10|197116.9|197066.9|197116.9|197066.9|197116.9|197066.9|197116.9|197066.9|1
1729060880000|2024-10-16 06:41:20|197115.2|197065.2|197115.2|197065.2|197115.2|197065.2|197115.2|197065.2|1
1729060890000|2024-10-16 06:41:30|197112.8|197062.8|197113.3|197063.3|197115.7|197065.7|197112.8|197062.8|4
1729060900000|2024-10-16 06:41:40|197113.1|197063.1|197113.9|197063.9|197113.9|197063.9|197113.1|197063.1|2
1729060920000|2024-10-16 06:42:00|197105.3|197055.3|197099.2|197049.2|197105.3|197055.3|197091.2|197041.2|6
1729060930000|2024-10-16 06:42:10|197097.6|197047.6|197149.6|197009.7|197165.3|197047.7|197093.8|197009|9
1729060950000|2024-10-16 06:42:30|197139|196999.1|197128.5|196988.6|197139|196999.1|197128.3|196988.4|4
1729060960000|2024-10-16 06:42:40|197141.5|197001.6|197162|197022.1|197162|197022.1|197141.5|197001.6|3
1729060970000|2024-10-16 06:42:50|197150.3|197010.3|197121.3|196981.3|197150.3|197010.3|197121.3|196981.3|4
1729060980000|2024-10-16 06:43:00|197129.1|196989.2|197081.4|196941.5|197129.1|196989.2|197081.4|196941.5|3
1729060990000|2024-10-16 06:43:10|197074.4|196934.5|197074.4|196934.5|197074.4|196934.5|197074.4|196934.5|1
1729061000000|2024-10-16 06:43:20|197083.6|196943.7|197083.6|196943.7|197083.6|196943.7|197083.6|196943.7|1
1729061010000|2024-10-16 06:43:30|197073|196933.1|197073|196933.1|197073|196933.1|197073|196933.1|1
1729061030000|2024-10-16 06:43:50|197080.9|196941|197080.9|196941|197080.9|196941|197080.9|196941|1
1729061060000|2024-10-16 06:44:20|197070.5|196930.7|197070.5|196930.7|197070.5|196930.7|197070.5|196930.7|1
1729061090000|2024-10-16 06:44:50|197050.5|196910.6|197020.4|196880.6|197050.5|196910.6|197020.4|196880.6|10
1729061100000|2024-10-16 06:45:00|197029.1|196889.3|197029.1|196889.3|197029.1|196889.3|197029.1|196889.3|1
1729061110000|2024-10-16 06:45:10|197019.9|196880.1|197026.4|196886.5|197041|196901.1|197019.9|196880.1|9
1729061120000|2024-10-16 06:45:20|197036.6|196896.8|197026.3|196886.4|197036.6|196896.8|197026.3|196886.4|3
1729061130000|2024-10-16 06:45:30|197035.2|196895.4|197024.1|196884.2|197035.2|196895.4|197024.1|196884.2|2
1729061140000|2024-10-16 06:45:40|197039.8|196900|197002.7|196862.9|197046.9|196907.1|197002.7|196862.9|8
1729061150000|2024-10-16 06:45:50|196990.8|196851|196993.4|196853.6|196993.4|196853.6|196986.5|196846.7|3
1729061160000|2024-10-16 06:46:00|196981|196841.2|196961.6|196821.8|196993.9|196854.1|196952.7|196812.9|10
1729061190000|2024-10-16 06:46:30|196949.6|196809.8|196949.6|196809.8|196949.6|196809.8|196949.6|196809.8|1
1729061200000|2024-10-16 06:46:40|196957.1|196817.3|196957.1|196817.3|196957.1|196817.3|196957.1|196817.3|1
1729061210000|2024-10-16 06:46:50|196947|196807.2|196947|196807.2|196947|196807.2|196947|196807.2|1
1729061220000|2024-10-16 06:47:00|196936.1|196796.3|196925.7|196785.9|196937.1|196797.3|196919.4|196779.7|6
1729061250000|2024-10-16 06:47:30|196932.6|196792.9|196932.6|196792.9|196932.6|196792.9|196932.6|196792.9|1
1729061260000|2024-10-16 06:47:40|196922.3|196782.6|196922.3|196782.6|196922.3|196782.6|196922.3|196782.6|1
1729061290000|2024-10-16 06:48:10|196949|196763|196949|196763|196949|196763|196949|196763|1
1729061300000|2024-10-16 06:48:20|196950|196762|196953|196761|196953|196762|196949|196760|5
1729061310000|2024-10-16 06:48:30|196933.1|196793.3|196933.1|196793.3|196933.1|196793.3|196933.1|196793.3|1
1729061330000|2024-10-16 06:48:50|196942.6|196802.9|196958.9|196819.1|196971|196831.2|196942.6|196802.9|3
1729061340000|2024-10-16 06:49:00|196969.3|196829.5|196969.3|196829.5|196969.3|196829.5|196969.3|196829.5|1
1729061350000|2024-10-16 06:49:10|196977.9|196838|196967.5|196827.7|196977.9|196838|196967.5|196827.7|2
1729061360000|2024-10-16 06:49:20|196956.3|196816.5|196929.6|196789.8|196956.3|196816.5|196923.8|196784|11
1729061390000|2024-10-16 06:49:50|196945|196805.2|196932.1|196792.4|196945|196805.2|196932.1|196792.4|2
1729061420000|2024-10-16 06:50:20|196953|196765|196955|196764|196955|196765|196953|196764|4
1729061430000|2024-10-16 06:50:30|196948|196761|196931.4|196791.6|196948|196791.6|196922|196761|3
1729061440000|2024-10-16 06:50:40|196949.6|196809.8|196971.7|196831.9|196983.4|196843.6|196949.6|196809.8|8
1729061450000|2024-10-16 06:50:50|196961.4|196821.6|196973.4|196833.6|196973.4|196833.6|196961.4|196821.6|2
1729061460000|2024-10-16 06:51:00|196960.5|196820.7|196959.9|196820.1|196960.5|196820.7|196959.9|196820.1|2
1729061470000|2024-10-16 06:51:10|196968.1|196828.3|196978.1|196838.3|196978.5|196838.7|196967.3|196827.5|4
1729061500000|2024-10-16 06:51:40|196969.5|196829.7|196969.5|196829.7|196969.5|196829.7|196969.5|196829.7|1
1729061510000|2024-10-16 06:51:50|196980.3|196840.5|196966.4|196826.6|196980.3|196840.5|196966.4|196826.6|4
1729061520000|2024-10-16 06:52:00|196944.1|196804.3|196964.4|196824.6|196980.3|196840.5|196944.1|196804.3|7
1729061530000|2024-10-16 06:52:10|196950.3|196810.5|196961.8|196822|196961.8|196822|196950.3|196810.5|2
1729061540000|2024-10-16 06:52:20|196951.6|196811.8|196961.6|196821.8|196961.6|196821.8|196951.6|196811.8|2
1729061570000|2024-10-16 06:52:50|196972|196832.2|196967.8|196828|196972|196832.2|196961.2|196821.4|3
1729061590000|2024-10-16 06:53:10|196958|196818.2|196947.6|196807.9|196958|196818.2|196947.6|196807.9|2
1729061600000|2024-10-16 06:53:20|196937.4|196797.6|196937.4|196797.6|196937.4|196797.6|196937.4|196797.6|1
1729061620000|2024-10-16 06:53:40|196929|196789.2|196932.1|196792.3|196944.9|196805.1|196929|196789.2|4
1729061630000|2024-10-16 06:53:50|196944.4|196804.6|196944.4|196804.6|196944.4|196804.6|196944.4|196804.6|1
1729061640000|2024-10-16 06:54:00|196957.4|196828.4|196957.5|196817.7|196971.3|196831.5|196957.4|196817.7|11
1729061650000|2024-10-16 06:54:10|196967.7|196827.9|196958.8|196819|196970.3|196830.5|196956.7|196817|7
1729061660000|2024-10-16 06:54:20|196946.4|196806.6|196935.7|196796|196966|196826.2|196935.7|196796|10
1729061670000|2024-10-16 06:54:30|196947.1|196807.3|196954.1|196814.3|196970.8|196831|196937.9|196798.1|7
1729061680000|2024-10-16 06:54:40|196962.5|196822.7|196964.1|196824.4|196973.1|196833.3|196962.5|196822.7|3
1729061690000|2024-10-16 06:54:50|196978.8|196839|196968.2|196828.4|196978.8|196839|196968.2|196828.4|2
1729061700000|2024-10-16 06:55:00|196950.1|196810.3|196950.1|196810.3|196950.1|196810.3|196950.1|196810.3|1
1729061710000|2024-10-16 06:55:10|196939.2|196799.4|196963.9|196824.1|196974.1|196834.3|196935.6|196795.9|11
1729061720000|2024-10-16 06:55:20|196952|196812.2|196944.8|196805|196952|196812.2|196944.8|196805|2
1729061750000|2024-10-16 06:55:50|196932.8|196793|196932.8|196793|196932.8|196793|196932.8|196793|1
1729061760000|2024-10-16 06:56:00|196942.3|196802.5|196942.3|196802.5|196942.3|196802.5|196942.3|196802.5|1
1729061770000|2024-10-16 06:56:10|196954.7|196814.9|196982.1|196842.2|197007.2|196867.4|196954.7|196814.9|8
1729061780000|2024-10-16 06:56:20|196990|196850.2|197002.5|196862.7|197002.5|196862.7|196990|196850.2|2
1729061790000|2024-10-16 06:56:30|197012.2|196872.4|197012.2|196872.4|197012.2|196872.4|197012.2|196872.4|1
1729061810000|2024-10-16 06:56:50|197024.2|196884.4|197023.6|196883.8|197034.2|196894.4|197014.4|196874.6|5
1729061820000|2024-10-16 06:57:00|197012.5|196872.7|197023|196883.1|197023|196883.1|197012.5|196872.7|2
1729061830000|2024-10-16 06:57:10|197012.9|196873|197021.8|196882|197021.8|196882|197012.9|196873|2
1729061840000|2024-10-16 06:57:20|197031|196891.2|197020.8|196881|197031|196891.2|197020.8|196881|2
1729061850000|2024-10-16 06:57:30|197029|196889.2|197048|196908.2|197057.2|196917.4|197029|196889.2|5
1729061880000|2024-10-16 06:58:00|197039.7|196899.8|197072.6|196932.8|197075.4|196935.5|197024.6|196884.7|5
1729061890000|2024-10-16 06:58:10|197058.3|196918.4|197043.3|196903.4|197058.3|196918.4|197043.3|196903.4|3
1729061900000|2024-10-16 06:58:20|197034.6|196894.7|197045.3|196905.4|197045.3|196905.4|197034.6|196894.7|2
1729061910000|2024-10-16 06:58:30|197033.3|196893.4|197045.3|196905.5|197045.3|196905.5|197029|196889.2|4
1729061940000|2024-10-16 06:59:00|197087|196866|197055.5|196915.6|197088|196915.6|197055.5|196866|4
1729061950000|2024-10-16 06:59:10|197072.7|196932.8|197073.6|196933.7|197073.6|196933.7|197061.6|196921.7|3
1729061980000|2024-10-16 06:59:40|197089|196904|197056.2|196916.4|197089|196925.4|197056.2|196904|3
1729061990000|2024-10-16 06:59:50|197066.7|196926.8|197077.3|196937.4|197077.3|196937.4|197066.7|196926.8|2
1729062000000|2024-10-16 07:00:00|197064.2|196924.3|197033.2|196893.3|197064.2|196924.3|197033.2|196893.3|4
1729062010000|2024-10-16 07:00:10|197044.1|196904.2|197044.1|196904.2|197044.1|196904.2|197044.1|196904.2|1
1729062020000|2024-10-16 07:00:20|197036.3|196896.5|197036.3|196896.5|197036.3|196896.5|197036.3|196896.5|1
1729062030000|2024-10-16 07:00:30|197045.7|196905.8|197045.7|196905.8|197045.7|196905.8|197045.7|196905.8|1
1729062040000|2024-10-16 07:00:40|197036.8|196911.8|197036.8|196911.8|197036.8|196911.8|197036.8|196911.8|1
1729062060000|2024-10-16 07:01:00|197044.1|196919.1|197087.6|196962.6|197098.3|196972.2|197044.1|196919.1|5
1729062090000|2024-10-16 07:01:30|197141|196896|197070.1|196945.1|197141|196956.2|197070.1|196896|3
1729062100000|2024-10-16 07:01:40|197061|196936|197065.1|196940.1|197065.1|196940.1|197061|196936|2
1729062110000|2024-10-16 07:01:50|197057.6|196932.6|197044.4|196919.4|197062.1|196937.1|197036.4|196911.4|7
1729062120000|2024-10-16 07:02:00|197035.3|196910.3|197044|196919|197044|196919|197035.3|196910.3|2
1729062150000|2024-10-16 07:02:30|197098|196857|197100|196859|197100|196859|197098|196857|2
1729062160000|2024-10-16 07:02:40|197099|196858|197098|196857|197099|196858|197094|196854|9
1729062170000|2024-10-16 07:02:50|197096|196856|197073.5|196948.5|197098|196958.8|197053.9|196856|5
1729062180000|2024-10-16 07:03:00|197061.2|196936.2|197038.3|196913.3|197061.2|196936.2|197038.3|196913.3|4
1729062190000|2024-10-16 07:03:10|197046.2|196921.2|197046.2|196921.2|197046.2|196921.2|197046.2|196921.2|1
1729062210000|2024-10-16 07:03:30|197037.5|196912.5|197045.4|196920.4|197045.4|196920.4|197037.5|196912.5|2
1729062240000|2024-10-16 07:04:00|197109|196873|197101|196863|197109|196873|197098|196862|6
1729062250000|2024-10-16 07:04:10|197100|196862|197043.7|196918.7|197100|196918.7|197016.5|196862|5
1729062260000|2024-10-16 07:04:20|197040.5|196915.5|197040|196915|197046|196921|197040|196915|3
1729062280000|2024-10-16 07:04:40|197047.8|196922.8|197040.3|196915.3|197047.8|196922.8|197040.3|196915.3|2
1729062290000|2024-10-16 07:04:50|197047.5|196922.5|197041.4|196916.4|197047.5|196922.5|197041.4|196916.4|2
1729062300000|2024-10-16 07:05:00|197046.3|196921.3|197005.4|196955.4|197046.3|196962.6|196999.5|196921.3|6
1729062310000|2024-10-16 07:05:10|197000.5|196950.5|197046.1|196996.1|197046.1|196996.1|197000.5|196950.5|8
1729062320000|2024-10-16 07:05:20|197044.3|196994.3|197041.3|196991.3|197045.6|196995.6|197040.3|196990.3|6
1729062330000|2024-10-16 07:05:30|197045|196995|197044.9|196994.9|197048.8|196998.8|197044.9|196994.9|3
1729062350000|2024-10-16 07:05:50|197048.4|196998.4|197048.4|196998.4|197048.4|196998.4|197048.4|196998.4|1
1729062360000|2024-10-16 07:06:00|197044.7|196994.7|197040.9|196990.9|197044.7|196994.7|197040.9|196990.9|2
1729062370000|2024-10-16 07:06:10|197044.9|196994.9|197044.9|196994.9|197044.9|196994.9|197044.9|196994.9|1
1729062380000|2024-10-16 07:06:20|197053.5|197003.5|197056.9|197006.9|197056.9|197006.9|197053.5|197003.5|2
1729062390000|2024-10-16 07:06:30|197054.8|197004.8|197050.1|197000.1|197054.8|197004.8|197050.1|197000.1|2
1729062400000|2024-10-16 07:06:40|197041.8|196991.8|197041.1|196991.1|197041.8|196991.8|197020.3|196970.3|5
1729062410000|2024-10-16 07:06:50|197043.2|196993.2|197043.2|196993.2|197043.2|196993.2|197043.2|196993.2|1
1729062420000|2024-10-16 07:07:00|197048|196998|197124.5|197074.5|197124.5|197074.5|197048|196998|7
1729062430000|2024-10-16 07:07:10|197118.4|197068.4|197124|197074|197131.9|197081.9|197118|197068|12
1729062440000|2024-10-16 07:07:20|197130.6|197080.6|197122|197072|197130.6|197080.6|197122|197072|3
1729062450000|2024-10-16 07:07:30|197116.8|197066.8|197113.4|197063.4|197119.4|197069.4|197105.6|197055.6|4
1729062460000|2024-10-16 07:07:40|197119|197069|197120.7|197070.7|197120.7|197070.7|197112|197062|17
1729062470000|2024-10-16 07:07:50|197136.1|197086.1|197164.9|197114.9|197166.2|197116.2|197131.4|197081.4|7
1729062480000|2024-10-16 07:08:00|197161.8|197111.8|197161.8|197111.8|197161.8|197111.8|197161.8|197111.8|1
1729062490000|2024-10-16 07:08:10|197159.9|197109.9|197161.1|197111.1|197165.6|197115.6|197155.6|197105.6|5
1729062500000|2024-10-16 07:08:20|197164.3|197114.3|197159.2|197109.2|197164.3|197114.3|197159.2|197109.2|2
1729062510000|2024-10-16 07:08:30|197152.5|197102.5|197160.9|197110.9|197160.9|197110.9|197150.5|197100.5|5
1729062520000|2024-10-16 07:08:40|197156.8|197106.8|197116.7|197066.7|197156.8|197106.8|197115.9|197065.9|6
1729062530000|2024-10-16 07:08:50|197108.2|197058.2|197117|197067|197117|197067|197108.2|197058.2|3
1729062540000|2024-10-16 07:09:00|197122.7|197072.7|197125.8|197075.8|197129.4|197079.4|197112.7|197062.7|6
1729062550000|2024-10-16 07:09:10|197127.9|197077.9|197133.8|197083.8|197134.5|197084.5|197127.9|197077.9|5
1729062560000|2024-10-16 07:09:20|197128.8|197078.8|197163.8|197113.8|197169.7|197119.7|197128.8|197078.8|4
1729062570000|2024-10-16 07:09:30|197166.4|197116.4|197165.3|197115.3|197169.5|197119.5|197165.3|197115.3|6
1729062580000|2024-10-16 07:09:40|197168.9|197118.9|197168.5|197118.5|197173.2|197123.2|197168.5|197118.5|3
1729062600000|2024-10-16 07:10:00|197172|197122|197169.8|197119.8|197173.3|197123.3|197169.8|197119.8|3
1729062610000|2024-10-16 07:10:10|197204.7|197079.7|197236.5|197111.5|197238.8|197113.8|197204.7|197079.7|6
1729062620000|2024-10-16 07:10:20|197242.6|197117.6|197242.6|197117.6|197242.6|197117.6|197242.6|197117.6|1
1729062630000|2024-10-16 07:10:30|197231.5|197106.5|197239.7|197114.7|197239.7|197114.7|197231.5|197106.5|2
1729062650000|2024-10-16 07:10:50|197231.5|197106.5|197231.5|197106.5|197231.5|197106.5|197231.5|197106.5|1
1729062670000|2024-10-16 07:11:10|197239.1|197114.1|197246.9|197121.9|197246.9|197121.9|197239.1|197114.1|2
1729062690000|2024-10-16 07:11:30|197239.1|197114.1|197239.1|197114.1|197239.1|197114.1|197239.1|197114.1|1
1729062700000|2024-10-16 07:11:40|197234.3|197109.3|197241.4|197116.4|197241.4|197116.4|197234.3|197109.3|2
1729062740000|2024-10-16 07:12:20|197333|197023|197333|197023|197333|197023|197333|197023|1
1729062750000|2024-10-16 07:12:30|197331|197021|197334.5|197024.5|197336|197026|197331|197021|14
1729062760000|2024-10-16 07:12:40|197257.7|197132.7|197291.9|197166.9|197300.1|197175.1|197257.7|197132.7|6
1729062770000|2024-10-16 07:12:50|197277.8|197152.8|197243.6|197118.6|197277.8|197152.8|197243|197118|8
1729062780000|2024-10-16 07:13:00|197258.2|197133.2|197242.9|197117.9|197258.2|197133.2|197242.9|197117.9|5
1729062790000|2024-10-16 07:13:10|197239.9|197114.9|197245.9|197120.9|197257.9|197132.9|197239.9|197114.9|5
1729062800000|2024-10-16 07:13:20|197253|197128|197245.6|197120.6|197253.2|197128.2|197245.6|197120.6|3
1729062820000|2024-10-16 07:13:40|197252|197127|197254.4|197129.4|197265.4|197140.4|197252|197127|7
1729062840000|2024-10-16 07:14:00|197264.7|197139.7|197280.3|197155.3|197280.3|197155.3|197264.7|197139.7|2
1729062850000|2024-10-16 07:14:10|197273.7|197148.7|197278.9|197153.9|197285|197160|197273.7|197148.7|4
1729062860000|2024-10-16 07:14:20|197285.7|197160.7|197279.7|197154.7|197285.7|197160.7|197279.7|197154.7|2
1729062870000|2024-10-16 07:14:30|197296.5|197171.5|197300.7|197175.7|197319.1|197194.1|197296.5|197171.5|6
1729062880000|2024-10-16 07:14:40|197294.6|197169.6|197299.6|197174.6|197299.6|197174.6|197294.6|197169.6|2
1729062890000|2024-10-16 07:14:50|197305|197180|197304.2|197179.2|197305|197180|197299.6|197174.6|3
1729062900000|2024-10-16 07:15:00|197309|197184|197300.9|197175.9|197309|197184|197298.1|197173.1|5
1729062910000|2024-10-16 07:15:10|197296.6|197171.6|197296.9|197171.9|197308|197183|197296.6|197171.6|7
1729062920000|2024-10-16 07:15:20|197301.8|197176.8|197301.8|197176.8|197301.8|197176.8|197301.8|197176.8|1
1729062940000|2024-10-16 07:15:40|197309.8|197184.8|197315.8|197190.8|197315.8|197190.8|197309.8|197184.8|2
1729062950000|2024-10-16 07:15:50|197277.5|197227.5|197324|197199|197324|197227.5|197277.5|197190.7|3
1729062960000|2024-10-16 07:16:00|197338.3|197213.3|197437.2|197312.2|197437.3|197320.6|197338.3|197213.3|6
1729062970000|2024-10-16 07:16:10|197444.9|197319.9|197440.8|197315.8|197444.9|197319.9|197437.3|197312.3|3
1729062980000|2024-10-16 07:16:20|197400.6|197350.6|197400.7|197350.7|197410.7|197360.7|197400.6|197350.6|3
1729062990000|2024-10-16 07:16:30|197397.8|197347.8|197403.9|197353.9|197414.6|197364.6|197397.8|197347.8|6
1729063000000|2024-10-16 07:16:40|197400|197350|197421|197371|197437.7|197387.7|197398.3|197348.3|7
1729063010000|2024-10-16 07:16:50|197424|197374|197424.8|197374.8|197427|197377|197424|197374|3
1729063020000|2024-10-16 07:17:00|197435|197385|197397.7|197347.7|197439.5|197389.5|197397.7|197347.7|13
1729063030000|2024-10-16 07:17:10|197409|197359|197400.3|197350.3|197409.9|197359.9|197399.7|197349.7|6
1729063040000|2024-10-16 07:17:20|197410.2|197360.2|197404.1|197354.1|197415.4|197365.4|197399.6|197349.6|11
1729063050000|2024-10-16 07:17:30|197412.1|197362.1|197402.4|197352.4|197412.1|197362.1|197400.9|197350.9|6
1729063070000|2024-10-16 07:17:50|197410.6|197360.6|197421.2|197371.2|197439|197389|197401.2|197351.2|13
1729063080000|2024-10-16 07:18:00|197422.4|197372.4|197422.4|197372.4|197422.4|197372.4|197422.4|197372.4|1
1729063090000|2024-10-16 07:18:10|197433.2|197383.2|197429.1|197379.1|197440.1|197390.1|197426.6|197376.6|6
1729063100000|2024-10-16 07:18:20|197426.5|197376.5|197417.8|197367.8|197435.1|197385.1|197417.8|197367.8|9
1729063110000|2024-10-16 07:18:30|197415.5|197365.5|197413.8|197363.8|197421.5|197371.5|197411.2|197361.2|13
1729063120000|2024-10-16 07:18:40|197421|197371|197413.4|197363.4|197423.7|197373.7|197413.3|197363.3|7
1729063130000|2024-10-16 07:18:50|197404.5|197354.5|197431.3|197381.3|197439.2|197389.2|197404.5|197354.5|10
1729063140000|2024-10-16 07:19:00|197431.7|197381.7|197428.7|197378.7|197436.4|197386.4|197428.3|197378.3|6
1729063150000|2024-10-16 07:19:10|197431.1|197381.1|197430.1|197380.1|197437.4|197387.4|197425.7|197375.7|9
1729063160000|2024-10-16 07:19:20|197439.3|197389.3|197429.2|197379.2|197439.3|197389.3|197428.3|197378.3|6
1729063170000|2024-10-16 07:19:30|197431.2|197381.2|197430|197380|197440.6|197390.6|197430|197380|5
1729063180000|2024-10-16 07:19:40|197436.8|197386.8|197430.7|197380.7|197437.9|197387.9|197428.6|197378.6|7
1729063190000|2024-10-16 07:19:50|197439|197389|197416.6|197366.6|197439|197389|197416.6|197366.6|5
1729063200000|2024-10-16 07:20:00|197428|197378|197426.1|197376.1|197440.5|197390.5|197424.3|197374.3|6
1729063210000|2024-10-16 07:20:10|197424.1|197374.1|197424.1|197374.1|197424.1|197374.1|197424.1|197374.1|1
1729063220000|2024-10-16 07:20:20|197419.8|197369.8|197417.1|197367.1|197419.8|197369.8|197417.1|197367.1|2
1729063230000|2024-10-16 07:20:30|197414.8|197364.8|197419.4|197369.4|197425.3|197375.3|197414.8|197364.8|11
1729063240000|2024-10-16 07:20:40|197416.7|197366.7|197422|197372|197426.4|197376.4|197413.9|197363.9|14
1729063250000|2024-10-16 07:20:50|197426.8|197376.8|197421.7|197371.7|197426.8|197376.8|197421.7|197371.7|2
1729063260000|2024-10-16 07:21:00|197430|197380|197426.1|197376.1|197435.4|197385.4|197424.6|197374.6|8
1729063270000|2024-10-16 07:21:10|197437.2|197387.2|197473.3|197348.3|197473.3|197387.2|197437.2|197343.4|3
1729063280000|2024-10-16 07:21:20|197483|197358|197474.1|197349.1|197483|197358|197474.1|197349.1|2
1729063290000|2024-10-16 07:21:30|197465.5|197340.5|197474.5|197349.5|197474.5|197349.5|197465.5|197340.5|2
1729063310000|2024-10-16 07:21:50|197465.5|197340.5|197465.5|197340.5|197465.5|197340.5|197465.5|197340.5|1
1729063340000|2024-10-16 07:22:20|197485|197360|197521.2|197471.2|197569.7|197476.5|197485|197360|12
1729063360000|2024-10-16 07:22:40|197518.6|197468.6|197510.1|197460.1|197518.6|197468.6|197506|197456|3
1729063370000|2024-10-16 07:22:50|197495.7|197445.7|197508.4|197458.4|197513.6|197463.6|197494.1|197444.1|7
1729063380000|2024-10-16 07:23:00|197517.4|197467.4|197520|197470|197522.4|197472.4|197517.4|197467.4|5
1729063390000|2024-10-16 07:23:10|197531.2|197481.2|197536|197486|197536.9|197486.9|197527.3|197477.3|5
1729063400000|2024-10-16 07:23:20|197525.4|197475.4|197542.3|197492.3|197547.3|197497.3|197525.4|197475.4|10
1729063410000|2024-10-16 07:23:30|197539.3|197489.3|197534.7|197484.7|197539.3|197489.3|197529.5|197479.5|6
1729063420000|2024-10-16 07:23:40|197521.9|197471.9|197522.1|197472.1|197529.8|197479.8|197521.9|197471.9|8
1729063430000|2024-10-16 07:23:50|197525.8|197475.8|197524.1|197474.1|197525.8|197475.8|197522.1|197472.1|6
1729063440000|2024-10-16 07:24:00|197534|197484|197481.3|197431.3|197534|197484|197474.8|197424.8|9
1729063450000|2024-10-16 07:24:10|197473.3|197423.3|197439.3|197389.3|197473.3|197423.3|197436.7|197386.7|8
1729063460000|2024-10-16 07:24:20|197433.2|197383.2|197437.2|197387.2|197437.4|197387.4|197430|197380|5
1729063470000|2024-10-16 07:24:30|197433.5|197383.5|197434.1|197384.1|197436.6|197386.6|197430.1|197380.1|5
1729063480000|2024-10-16 07:24:40|197436.9|197386.9|197438.4|197388.4|197442.4|197392.4|197434|197384|8
1729063490000|2024-10-16 07:24:50|197435.8|197385.8|197435.9|197385.9|197442.2|197392.2|197435.8|197385.8|4
1729063500000|2024-10-16 07:25:00|197433.5|197383.5|197428.6|197378.6|197435.3|197385.3|197421.5|197371.5|8
1729063510000|2024-10-16 07:25:10|197421.5|197371.5|197402.2|197352.2|197423.8|197373.8|197402.2|197352.2|14
1729063520000|2024-10-16 07:25:20|197404.8|197354.8|197407.7|197357.7|197420.9|197370.9|197404.8|197354.8|19
1729063530000|2024-10-16 07:25:30|197396.6|197346.6|197400.5|197350.5|197410|197360|197396.6|197346.6|11
1729063540000|2024-10-16 07:25:40|197410.5|197360.5|197400.7|197350.7|197413.3|197363.3|197395.8|197345.8|7
1729063550000|2024-10-16 07:25:50|197398|197348|197401.2|197351.2|197401.2|197351.2|197398|197348|2
1729063560000|2024-10-16 07:26:00|197411.9|197361.9|197382.2|197332.2|197414.6|197364.6|197378.9|197328.9|18
1729063570000|2024-10-16 07:26:10|197377.9|197327.9|197375.7|197325.7|197377.9|197327.9|197372.4|197322.4|4
1729063580000|2024-10-16 07:26:20|197372|197322|197323.2|197273.2|197373|197323|197317.9|197267.9|6
1729063590000|2024-10-16 07:26:30|197326.1|197276.1|197333.6|197283.6|197354.5|197304.5|197326.1|197276.1|7
1729063600000|2024-10-16 07:26:40|197337|197287|197330.2|197280.2|197337|197287|197330.2|197280.2|3
1729063610000|2024-10-16 07:26:50|197325.1|197275.1|197341.5|197291.5|197367.4|197317.4|197325.1|197275.1|14
1729063620000|2024-10-16 07:27:00|197339.3|197289.3|197334.1|197284.1|197346.6|197296.6|197329.7|197279.7|18
1729063630000|2024-10-16 07:27:10|197339.9|197289.9|197333|197283|197341.9|197291.9|197327.9|197277.9|15
1729063640000|2024-10-16 07:27:20|197329.6|197279.6|197327|197277|197334|197284|197324.9|197274.9|7
1729063650000|2024-10-16 07:27:30|197331.4|197281.4|197334.7|197284.7|197345.1|197295.1|197319|197269|11
1729063660000|2024-10-16 07:27:40|197342|197292|197331.7|197281.7|197342.4|197292.4|197329.4|197279.4|16
1729063670000|2024-10-16 07:27:50|197339|197289|197330.4|197280.4|197339|197289|197325.6|197275.6|10
1729063680000|2024-10-16 07:28:00|197336.9|197286.9|197305.8|197255.8|197336.9|197286.9|197301.1|197251.1|14
1729063690000|2024-10-16 07:28:10|197319.4|197269.4|197310.1|197260.1|197319.4|197269.4|197306.7|197256.7|14
1729063700000|2024-10-16 07:28:20|197313.7|197263.7|197311.1|197261.1|197314.2|197264.2|197306.3|197256.3|8
1729063710000|2024-10-16 07:28:30|197306.9|197256.9|197306.2|197256.2|197316.5|197266.5|197303.3|197253.3|8
1729063720000|2024-10-16 07:28:40|197304.2|197254.2|197301.2|197251.2|197308.9|197258.9|197300|197250|10
1729063730000|2024-10-16 07:28:50|197303.4|197253.4|197267.5|197217.5|197303.4|197253.4|197267.5|197217.5|13
1729063740000|2024-10-16 07:29:00|197270.1|197220.1|197241.7|197191.7|197283.5|197233.5|197234.9|197184.9|18
1729063750000|2024-10-16 07:29:10|197233.2|197183.2|197229.8|197179.8|197240|197190|197226.2|197176.2|11
1729063760000|2024-10-16 07:29:20|197225.5|197175.5|197209.2|197159.2|197225.5|197175.5|197207.9|197157.9|7
1729063770000|2024-10-16 07:29:30|197203.2|197153.2|197203.6|197153.6|197207|197157|197194.6|197144.6|10
1729063780000|2024-10-16 07:29:40|197205.7|197155.7|197200.4|197150.4|197205.7|197155.7|197191|197141|8
1729063790000|2024-10-16 07:29:50|197189.8|197139.8|197167.6|197117.6|197200.8|197150.8|197165.3|197115.3|8
1729063800000|2024-10-16 07:30:00|197169.7|197119.7|197168.1|197118.1|197190.1|197140.1|197165.4|197115.4|12
1729063810000|2024-10-16 07:30:10|197164.9|197114.9|197156.1|197106.1|197164.9|197114.9|197133.2|197083.2|10
1729063820000|2024-10-16 07:30:20|197159.1|197109.1|197159|197109|197168.4|197118.4|197158.1|197108.1|10
1729063830000|2024-10-16 07:30:30|197174.1|197124.1|197204|197154|197204|197154|197174.1|197124.1|8
1729063840000|2024-10-16 07:30:40|197212.8|197162.8|197203.9|197153.9|197221.2|197171.2|197198.1|197148.1|15
1729063860000|2024-10-16 07:31:00|197206.7|197156.7|197201.3|197151.3|197208.2|197158.2|197199.1|197149.1|16
1729063870000|2024-10-16 07:31:10|197203.4|197153.4|197203.4|197153.4|197203.4|197153.4|197203.4|197153.4|1
1729063880000|2024-10-16 07:31:20|197201.3|197151.3|197192.6|197142.6|197201.3|197151.3|197165.5|197115.5|11
1729063890000|2024-10-16 07:31:30|197189.8|197139.8|197192|197142|197198.8|197148.8|197187.5|197137.5|6
1729063900000|2024-10-16 07:31:40|197194.3|197144.3|197205.1|197155.1|197210.6|197160.6|197188.2|197138.2|12
1729063910000|2024-10-16 07:31:50|197207.8|197157.8|197209.7|197159.7|197209.7|197159.7|197203|197153|5
1729063920000|2024-10-16 07:32:00|197204.4|197154.4|197205.8|197155.8|197205.8|197155.8|197201.1|197151.1|8
1729063930000|2024-10-16 07:32:10|197203.7|197153.7|197183|197133|197206.1|197156.1|197183|197133|7
1729063940000|2024-10-16 07:32:20|197192.7|197142.7|197205.1|197155.1|197205.1|197155.1|197192.7|197142.7|12
1729063950000|2024-10-16 07:32:30|197207.3|197157.3|197205.6|197155.6|197207.3|197157.3|197200.9|197150.9|7
1729063960000|2024-10-16 07:32:40|197200.9|197150.9|197203.4|197153.4|197207.3|197157.3|197192.8|197142.8|14
1729063970000|2024-10-16 07:32:50|197194.4|197144.4|197191.7|197141.7|197203.3|197153.3|197188.9|197138.9|14
1729063980000|2024-10-16 07:33:00|197199.4|197149.4|197199.7|197149.7|197207.7|197157.7|197171.2|197121.2|22
1729063990000|2024-10-16 07:33:10|197194.3|197144.3|197164|197114|197194.3|197144.3|197159.4|197109.4|17
1729064000000|2024-10-16 07:33:20|197161.9|197111.9|197161.9|197111.9|197161.9|197111.9|197161.9|197111.9|1
1729064010000|2024-10-16 07:33:30|197164.8|197114.8|197149.2|197099.2|197168.4|197118.4|197149.2|197099.2|15
1729064020000|2024-10-16 07:33:40|197151.9|197101.9|197155.2|197105.2|197168.1|197118.1|197151|197101|12
1729064030000|2024-10-16 07:33:50|197159|197109|197176.2|197126.2|197178.8|197128.8|197159|197109|10
1729064040000|2024-10-16 07:34:00|197168.5|197118.5|197169.5|197119.5|197175.6|197125.6|197165.5|197115.5|11
1729064050000|2024-10-16 07:34:10|197174.4|197124.4|197177.4|197127.4|197178|197128|197163|197113|14
1729064060000|2024-10-16 07:34:20|197180.2|197130.2|197176.1|197126.1|197180.2|197130.2|197167.5|197117.5|7
1729064070000|2024-10-16 07:34:30|197173.1|197123.1|197176.9|197126.9|197176.9|197126.9|197165.8|197115.8|4
1729064080000|2024-10-16 07:34:40|197174.7|197124.7|197176.8|197126.8|197176.8|197126.8|197174.7|197124.7|2
1729064090000|2024-10-16 07:34:50|197173.5|197123.5|197170.1|197120.1|197175.2|197125.2|197162.9|197112.9|13
1729064100000|2024-10-16 07:35:00|197172.6|197122.6|197175.6|197125.6|197175.6|197125.6|197167.8|197117.8|5
1729064110000|2024-10-16 07:35:10|197166.6|197116.6|197175.7|197125.7|197175.7|197125.7|197166.6|197116.6|3
1729064120000|2024-10-16 07:35:20|197159.2|197109.2|197097.8|197047.8|197159.2|197109.2|197097.8|197047.8|14
1729064130000|2024-10-16 07:35:30|197095.6|197045.6|197100.3|197050.3|197112.8|197062.8|197091|197041|10
1729064140000|2024-10-16 07:35:40|197102.6|197052.6|197139.6|197014.6|197139.6|197052.6|197100.1|197014.6|4
1729064150000|2024-10-16 07:35:50|197137.8|197012.8|197128.9|197003.9|197137.8|197012.8|197128.9|197003.9|2
1729064160000|2024-10-16 07:36:00|197123.3|196998.3|197099.5|196974.5|197123.3|196998.3|197099.5|196974.5|4
1729064170000|2024-10-16 07:36:10|197111.1|196986.1|197111.1|196986.1|197111.1|196986.1|197111.1|196986.1|1
1729064190000|2024-10-16 07:36:30|197119.9|196994.9|197112.1|196987.1|197119.9|196994.9|197112.1|196987.1|2
1729064200000|2024-10-16 07:36:40|197120.3|196995.3|197120.3|196995.3|197120.3|196995.3|197120.3|196995.3|1
1729064220000|2024-10-16 07:37:00|197127.6|197002.6|197122.6|196997.6|197127.6|197002.6|197122.6|196997.6|2
1729064230000|2024-10-16 07:37:10|197112|196987|197112|196987|197112|196987|197112|196987|1
1729064240000|2024-10-16 07:37:20|197119.8|196994.8|197114.2|196989.2|197123.3|196998.3|197113|196988|6
1729064250000|2024-10-16 07:37:30|197124.3|196999.3|197113|196988|197124.3|196999.3|197111|196986|5
1729064260000|2024-10-16 07:37:40|197120.9|196995.9|197113|196988|197120.9|196995.9|197113|196988|2
1729064270000|2024-10-16 07:37:50|197094.3|196969.3|197094.4|196969.4|197101.2|196976.2|197094|196969|4
1729064280000|2024-10-16 07:38:00|197100.6|196975.6|197097.3|196972.3|197112.4|196987.4|197093.9|196968.9|6
1729064290000|2024-10-16 07:38:10|197090.8|196965.8|197095.5|196970.5|197097.6|196972.6|197089.3|196964.3|4
1729064300000|2024-10-16 07:38:20|197089.5|196964.5|197095.6|196970.6|197095.6|196970.6|197089.5|196964.5|3
1729064310000|2024-10-16 07:38:30|197090.4|196965.4|197117.9|196992.9|197123.6|196998.6|197090.4|196965.4|7
1729064320000|2024-10-16 07:38:40|197113.1|196988.1|197001.7|196951.7|197113.1|196988.1|197001.7|196947.5|5
1729064330000|2024-10-16 07:38:50|197008.3|196958.3|197002.4|196952.4|197008.3|196958.3|196999.8|196949.8|4
1729064340000|2024-10-16 07:39:00|197004.5|196954.5|197063.3|197013.3|197066.8|197016.8|197004.5|196954.5|10
1729064350000|2024-10-16 07:39:10|197065.6|197015.6|197066.4|197016.4|197071.9|197021.9|197062.9|197012.9|13
1729064360000|2024-10-16 07:39:20|197069.6|197019.6|197132.6|197082.6|197136.7|197086.7|197062.3|197012.3|12
1729064370000|2024-10-16 07:39:30|197123.8|197073.8|197132.6|197082.6|197132.6|197082.6|197119.4|197069.4|8
1729064380000|2024-10-16 07:39:40|197135.1|197085.1|197148.7|197098.7|197158.2|197108.2|197135.1|197085.1|5
1729064400000|2024-10-16 07:40:00|197134.5|197084.5|197150.4|197100.4|197159.3|197109.3|197118.5|197068.5|11
1729064410000|2024-10-16 07:40:10|197147.4|197097.4|197139.9|197089.9|197147.4|197097.4|197139.9|197089.9|4
1729064420000|2024-10-16 07:40:20|197143.4|197093.4|197131.8|197081.8|197143.4|197093.4|197130.5|197080.5|10
1729064430000|2024-10-16 07:40:30|197128.5|197078.5|197116.8|197066.8|197128.5|197078.5|197115.7|197065.7|5
1729064440000|2024-10-16 07:40:40|197124.9|197074.9|197115.7|197065.7|197125.6|197075.6|197115.7|197065.7|6
1729064450000|2024-10-16 07:40:50|197128.5|197078.5|197116|197066|197128.5|197078.5|197114.7|197064.7|10
1729064460000|2024-10-16 07:41:00|197118.6|197068.6|197114.2|197064.2|197128.3|197078.3|197114.2|197064.2|11
1729064470000|2024-10-16 07:41:10|197127|197077|197115.9|197065.9|197127.8|197077.8|197111.7|197061.7|14
1729064480000|2024-10-16 07:41:20|197118.7|197068.7|197119|197069|197121.7|197071.7|197115.9|197065.9|7
1729064490000|2024-10-16 07:41:30|197129.7|197079.7|197134.3|197084.3|197134.3|197084.3|197117.7|197067.7|7
1729064500000|2024-10-16 07:41:40|197138.9|197088.9|197120.5|197070.5|197166.5|197116.5|197120.5|197070.5|13
1729064510000|2024-10-16 07:41:50|197118.2|197068.2|197121.3|197071.3|197121.4|197071.4|197118.2|197068.2|4
1729064520000|2024-10-16 07:42:00|197106.3|197056.3|197104.6|197054.6|197106.3|197056.3|197104.6|197054.6|2
1729064530000|2024-10-16 07:42:10|197100.2|197050.2|197092.6|197042.6|197100.2|197050.2|197092.6|197042.6|5
1729064540000|2024-10-16 07:42:20|197090.4|197040.4|197096.9|197046.9|197096.9|197046.9|197090.4|197040.4|4
1729064550000|2024-10-16 07:42:30|197087.4|197037.4|197086.3|197036.3|197092.9|197042.9|197080.9|197030.9|7
1729064560000|2024-10-16 07:42:40|197082.1|197032.1|197083.3|197033.3|197092.9|197042.9|197082.1|197032.1|5
1729064570000|2024-10-16 07:42:50|197093.7|197043.7|197092.7|197042.7|197093.7|197043.7|197080.5|197030.5|10
1729064580000|2024-10-16 07:43:00|197097.7|197047.7|197086.8|197036.8|197097.7|197047.7|197082.6|197032.6|11
1729064590000|2024-10-16 07:43:10|197086.5|197036.5|197083|197033|197086.5|197036.5|197083|197033|2
1729064600000|2024-10-16 07:43:20|197095.1|197045.1|197085.2|197035.2|197095.7|197045.7|197083.1|197033.1|7
1729064610000|2024-10-16 07:43:30|197082.6|197032.6|197085.8|197035.8|197094.2|197044.2|197082.6|197032.6|7
1729064620000|2024-10-16 07:43:40|197094.2|197044.2|197085.2|197035.2|197094.2|197044.2|197085.2|197035.2|2
1729064630000|2024-10-16 07:43:50|197082.2|197032.2|197079.1|197029.1|197089.5|197039.5|197079.1|197029.1|4
1729064640000|2024-10-16 07:44:00|197089.5|197039.5|197079.7|197029.7|197089.6|197039.6|197079.2|197029.2|6
1729064650000|2024-10-16 07:44:10|197090.7|197040.7|197077|197027|197092.2|197042.2|197077|197027|6
1729064670000|2024-10-16 07:44:30|197089.3|197039.3|197076.7|197026.7|197091.1|197041.1|197076.5|197026.5|12
1729064680000|2024-10-16 07:44:40|197074.3|197024.3|197077.9|197027.9|197089.5|197039.5|197074.3|197024.3|7
1729064690000|2024-10-16 07:44:50|197075.9|197025.9|197079.1|197029.1|197089.3|197039.3|197075.9|197025.9|6
1729064710000|2024-10-16 07:45:10|197081.6|197031.6|197080.1|197030.1|197081.6|197031.6|197077.4|197027.4|3
1729064720000|2024-10-16 07:45:20|197078.1|197028.1|197078.1|197028.1|197078.1|197028.1|197078.1|197028.1|1
1729064730000|2024-10-16 07:45:30|197081.1|197031.1|197081.1|197031.1|197081.1|197031.1|197081.1|197031.1|1
1729064740000|2024-10-16 07:45:40|197078.5|197028.5|197078.8|197028.8|197088.3|197038.3|197074|197024|9
1729064760000|2024-10-16 07:46:00|197076.4|197026.4|197076.8|197026.8|197086.6|197036.6|197073.9|197023.9|7
1729064770000|2024-10-16 07:46:10|197074.4|197024.4|197069|197019|197086.9|197036.9|197069|197019|9
1729064780000|2024-10-16 07:46:20|197071.3|197021.3|197073.5|197023.5|197073.5|197023.5|197071.3|197021.3|2
1729064790000|2024-10-16 07:46:30|197071.2|197021.2|197088.2|197038.2|197089.3|197039.3|197071.2|197021.2|6
1729064800000|2024-10-16 07:46:40|197078.6|197028.6|197082.1|197032.1|197082.1|197032.1|197078.6|197028.6|3
1729064810000|2024-10-16 07:46:50|197079.2|197029.2|197079.4|197029.4|197079.4|197029.4|197076.7|197026.7|3
1729064820000|2024-10-16 07:47:00|197076.8|197026.8|197040.8|196990.8|197076.8|197026.8|197037.8|196987.8|14
1729064830000|2024-10-16 07:47:10|197038.8|196988.8|197033.4|196983.4|197040.5|196990.5|197031.7|196981.7|9
1729064840000|2024-10-16 07:47:20|197036.6|196986.6|197038.6|196988.6|197043.3|196993.3|197031.4|196981.4|7
1729064850000|2024-10-16 07:47:30|197035.9|196985.9|197044.3|196994.3|197048.9|196998.9|197035.9|196985.9|4
1729064860000|2024-10-16 07:47:40|197041.2|196991.2|197038.5|196988.5|197041.2|196991.2|197038.5|196988.5|2
1729064870000|2024-10-16 07:47:50|197041|196991|197042.4|196992.4|197051.1|197001.1|197040.7|196990.7|11
1729064890000|2024-10-16 07:48:10|197044.7|196994.7|197043.2|196993.2|197048.8|196998.8|197038.6|196988.6|8
1729064900000|2024-10-16 07:48:20|197040.9|196990.9|197041.2|196991.2|197053|197003|197040.9|196990.9|18
1729064910000|2024-10-16 07:48:30|197043.3|196993.3|197038|196988|197050|197000|197038|196988|7
1729064930000|2024-10-16 07:48:50|197040.2|196990.2|197033.7|196983.7|197040.2|196990.2|197030.4|196980.4|3
1729064950000|2024-10-16 07:49:10|197031.5|196981.5|197032.2|196982.2|197036.3|196986.3|197028.2|196978.2|15
1729064960000|2024-10-16 07:49:20|197029.3|196979.3|197036.1|196986.1|197036.1|196986.1|197029.3|196979.3|6
1729064970000|2024-10-16 07:49:30|197033.4|196983.4|197031.1|196981.1|197037.8|196987.8|197031.1|196981.1|5
1729064980000|2024-10-16 07:49:40|197029|196979|197029.7|196979.7|197034|196984|197029|196979|3
1729064990000|2024-10-16 07:49:50|197034|196984|197018.1|196968.1|197034|196984|197011.5|196961.5|9
1729065000000|2024-10-16 07:50:00|197016|196966|197012.9|196962.9|197016.7|196966.7|197012.9|196962.9|5
1729065010000|2024-10-16 07:50:10|197016.5|196966.5|197013.3|196963.3|197016.6|196966.6|197008|196958|11
1729065020000|2024-10-16 07:50:20|197007.4|196957.4|197013.3|196963.3|197014|196964|197007.4|196957.4|6
1729065030000|2024-10-16 07:50:30|197010.9|196960.9|197004.2|196954.2|197010.9|196960.9|196998|196948|6
1729065040000|2024-10-16 07:50:40|197007.2|196957.2|197010|196960|197010|196960|197004|196954|7
1729065050000|2024-10-16 07:50:50|197044.7|196919.7|197044.7|196919.7|197044.7|196919.7|197044.7|196919.7|1
1729065060000|2024-10-16 07:51:00|197032|196907|197039.6|196914.6|197039.6|196914.6|197032|196907|2
1729065090000|2024-10-16 07:51:30|197127|196817|197127.5|196817.5|197130.5|196820.5|197127|196817|5
1729065100000|2024-10-16 07:51:40|197128|196818|197041.2|196916.2|197129|196934.7|197041.2|196818|7
1729065110000|2024-10-16 07:51:50|197032.2|196907.2|197042.5|196917.5|197042.5|196917.5|197032.2|196907.2|2
1729065120000|2024-10-16 07:52:00|197031.4|196906.4|197039|196914|197039|196914|197031.4|196906.4|2
1729065130000|2024-10-16 07:52:10|197027.8|196902.8|197025.4|196900.4|197035.5|196910.5|197025.4|196900.4|3
1729065140000|2024-10-16 07:52:20|197032.5|196907.5|197042.1|196917.1|197042.1|196917.1|197032.5|196907.5|3
1729065150000|2024-10-16 07:52:30|197035.1|196910.1|197035.1|196910.1|197035.1|196910.1|197035.1|196910.1|1
1729065170000|2024-10-16 07:52:50|197045.3|196920.3|197043.8|196918.8|197046.5|196921.5|197031.3|196906.3|5
1729065180000|2024-10-16 07:53:00|197029.9|196904.9|197036.8|196911.8|197042.5|196917.5|197029.9|196904.9|5
1729065190000|2024-10-16 07:53:10|197029.1|196904.1|197040.5|196915.5|197046.2|196921.2|197029.1|196904.1|3
1729065200000|2024-10-16 07:53:20|197047.6|196922.6|197046.2|196921.2|197047.6|196922.6|197039.5|196914.5|3
1729065210000|2024-10-16 07:53:30|197047|196922|197047|196922|197047|196922|197047|196922|1
1729065230000|2024-10-16 07:53:50|197038.6|196913.6|197039.8|196914.8|197045.1|196920.1|197017|196892|9
1729065240000|2024-10-16 07:54:00|197028.4|196903.4|197032.7|196907.7|197037.7|196912.7|197025.2|196900.2|5
1729065250000|2024-10-16 07:54:10|197040.1|196915.1|197030|196905|197041.7|196916.7|197030|196905|6
1729065260000|2024-10-16 07:54:20|197037.2|196912.2|197037.2|196912.2|197037.2|196912.2|197037.2|196912.2|1
1729065270000|2024-10-16 07:54:30|197043.9|196918.9|197036.3|196911.3|197043.9|196918.9|197036.3|196911.3|2
1729065280000|2024-10-16 07:54:40|197043.4|196918.4|197043.4|196918.4|197043.4|196918.4|197043.4|196918.4|1
1729065290000|2024-10-16 07:54:50|197034.2|196909.2|197045.1|196920.1|197045.1|196920.1|197034.2|196909.2|2
1729065300000|2024-10-16 07:55:00|197031.6|196906.6|197039.8|196914.8|197039.8|196914.8|197031.6|196906.6|2
1729065310000|2024-10-16 07:55:10|197031.7|196906.7|197041.5|196916.5|197041.5|196916.5|197031.7|196906.7|3
1729065320000|2024-10-16 07:55:20|197049.1|196924.1|197048.7|196923.7|197057.4|196932.4|197040.5|196915.5|5
1729065350000|2024-10-16 07:55:50|197135.5|196825.5|197136|196826|197136|196826|197135.5|196825.5|2
1729065360000|2024-10-16 07:56:00|197041.6|196916.6|197048.8|196923.8|197048.8|196923.8|197041.6|196916.6|2
1729065370000|2024-10-16 07:56:10|197055.8|196930.8|197055.8|196930.8|197055.8|196930.8|197055.8|196930.8|1
1729065380000|2024-10-16 07:56:20|197048|196923|197059.2|196934.2|197073.4|196948.4|197048|196923|7
1729065390000|2024-10-16 07:56:30|197052.4|196927.4|197052.4|196927.4|197052.4|196927.4|197052.4|196927.4|1
1729065410000|2024-10-16 07:56:50|197059|196934|197050.5|196925.5|197059|196934|197050.5|196925.5|2
1729065440000|2024-10-16 07:57:20|197137|196827|197012.4|196962.4|197137|196962.4|197012.4|196827|4
1729065450000|2024-10-16 07:57:30|197005.8|196955.8|197011.2|196961.2|197011.2|196961.2|197005.8|196955.8|3
1729065460000|2024-10-16 07:57:40|197005.8|196955.8|197011.4|196961.4|197011.4|196961.4|197005.8|196955.8|2
1729065470000|2024-10-16 07:57:50|197014.6|196964.6|197011.9|196961.9|197014.6|196964.6|197011.9|196961.9|2
1729065480000|2024-10-16 07:58:00|197011.7|196961.7|197048.8|196923.8|197048.8|196961.7|197007.5|196923.8|4
1729065510000|2024-10-16 07:58:30|197135|196825|197141.5|196831.5|197144.5|196834.5|197135|196825|4
1729065520000|2024-10-16 07:58:40|197140|196830|197039.1|196914.1|197140|196914.1|197039.1|196827|4
1729065530000|2024-10-16 07:58:50|197047.4|196922.4|197047.4|196922.4|197047.4|196922.4|197047.4|196922.4|1
1729065540000|2024-10-16 07:59:00|197039|196914|197047.9|196922.9|197047.9|196922.9|197039|196914|2
1729065550000|2024-10-16 07:59:10|197038.5|196913.5|197040.2|196915.2|197047.1|196922.1|197038.3|196913.3|4
1729065570000|2024-10-16 07:59:30|197048.6|196923.6|197048.6|196923.6|197048.6|196923.6|197048.6|196923.6|1
1729065580000|2024-10-16 07:59:40|197057|196932|197039.9|196914.9|197057|196932|197039.9|196914.9|3
1729065590000|2024-10-16 07:59:50|197049.2|196924.2|197049.2|196924.2|197049.2|196924.2|197049.2|196924.2|1
1729065620000|2024-10-16 08:00:20|197129|196840|197129|196839|197129|196840|197122|196833|6
1729065630000|2024-10-16 08:00:30|197130|196840|197132|196842|197133|196842|197130|196840|6
1729065640000|2024-10-16 08:00:40|197052.8|196927.8|197052.8|196927.8|197052.8|196927.8|197052.8|196927.8|1
1729065660000|2024-10-16 08:01:00|197042.6|196917.6|197053.7|196928.7|197053.7|196928.7|197042.6|196917.6|3
1729065670000|2024-10-16 08:01:10|197046.3|196921.3|197053.5|196928.5|197053.5|196928.5|197046.3|196921.3|2
1729065680000|2024-10-16 08:01:20|197051.7|196926.7|197014.4|196964.4|197051.7|196964.4|197014.4|196926.7|2
1729065690000|2024-10-16 08:01:30|197016.5|196966.5|197051.1|197001.1|197068.9|197018.9|197016.5|196966.5|17
1729065700000|2024-10-16 08:01:40|197048.8|196998.8|197049.3|196999.3|197059.1|197009.1|197048.4|196998.4|16
1729065710000|2024-10-16 08:01:50|197053.7|197003.7|197051|197001|197055.5|197005.5|197049.3|196999.3|6
1729065730000|2024-10-16 08:02:10|197048.8|196998.8|197051.3|197001.3|197051.3|197001.3|197048.8|196998.8|4
1729065740000|2024-10-16 08:02:20|197049|196999|197049|196999|197049|196999|197049|196999|1
1729065750000|2024-10-16 08:02:30|197046.3|196996.3|197046.3|196996.3|197046.3|196996.3|197046.3|196996.3|1
1729065760000|2024-10-16 08:02:40|197043.8|196993.8|197043.8|196993.8|197043.8|196993.8|197043.8|196993.8|1
1729065770000|2024-10-16 08:02:50|197034.8|196984.8|197004.8|196954.8|197034.8|196984.8|197004.8|196954.8|4
1729065780000|2024-10-16 08:03:00|197010.1|196960.1|196996.1|196946.1|197010.1|196960.1|196995.7|196945.7|7
1729065790000|2024-10-16 08:03:10|196999|196949|196985.8|196935.8|196999|196949|196977.9|196927.9|6
1729065800000|2024-10-16 08:03:20|196971.4|196921.4|196970.8|196920.8|196975.7|196925.7|196959.7|196909.7|14
1729065810000|2024-10-16 08:03:30|196977.1|196927.1|196968.5|196918.5|196977.5|196927.5|196968.5|196918.5|24
1729065820000|2024-10-16 08:03:40|196972|196922|196977.6|196927.6|196979|196929|196969.3|196919.3|27
1729065830000|2024-10-16 08:03:50|196971.7|196921.7|196979|196929|196979|196929|196968.8|196918.8|28
1729065840000|2024-10-16 08:04:00|196973.2|196923.2|197000.5|196950.5|197002.9|196952.9|196973.2|196923.2|12
1729065850000|2024-10-16 08:04:10|197002.5|196952.5|197002.5|196952.5|197002.5|196952.5|197002.5|196952.5|1
1729065860000|2024-10-16 08:04:20|197004.9|196954.9|197002.2|196952.2|197004.9|196954.9|196996.9|196946.9|8
1729065870000|2024-10-16 08:04:30|197005|196955|196997.3|196947.3|197005|196955|196992.8|196942.8|16
1729065880000|2024-10-16 08:04:40|196994.8|196944.8|196996.1|196946.1|197013.2|196963.2|196993.8|196943.8|18
1729065890000|2024-10-16 08:04:50|197006|196956|197006.3|196956.3|197009.4|196959.4|196996.2|196946.2|11
1729065900000|2024-10-16 08:05:00|196995.5|196945.5|196988.3|196938.3|196995.5|196945.5|196977.7|196927.7|18
1729065910000|2024-10-16 08:05:10|196977.9|196927.9|196987.3|196937.3|196987.3|196937.3|196977.9|196927.9|2
1729065920000|2024-10-16 08:05:20|196990|196940|196990.8|196940.8|196990.8|196940.8|196980.7|196930.7|5
1729065930000|2024-10-16 08:05:30|196977.6|196927.6|196995.9|196945.9|197001|196951|196977.6|196927.6|10
1729065940000|2024-10-16 08:05:40|196989.9|196939.9|197001|196951|197003.3|196953.3|196989.9|196939.9|19
1729065950000|2024-10-16 08:05:50|197005.7|196955.7|197003.4|196953.4|197014.1|196964.1|196999.8|196949.8|13
1729065960000|2024-10-16 08:06:00|196997|196947|197008.1|196958.1|197010.8|196960.8|196994.8|196944.8|7
1729065970000|2024-10-16 08:06:10|197011|196961|197021.1|196971.1|197021.1|196971.1|197011|196961|6
1729065980000|2024-10-16 08:06:20|197023.1|196973.1|197027.2|196977.2|197027.2|196977.2|197023.1|196973.1|2
1729065990000|2024-10-16 08:06:30|197030.1|196980.1|197022.1|196972.1|197030.1|196980.1|197018.1|196968.1|4
1729066000000|2024-10-16 08:06:40|197017.7|196967.7|197016.9|196966.9|197019.6|196969.6|197016.9|196966.9|3
1729066010000|2024-10-16 08:06:50|197013.8|196963.8|197020.9|196970.9|197020.9|196970.9|197011|196961|15
1729066020000|2024-10-16 08:07:00|197018.3|196968.3|197020.3|196970.3|197020.3|196970.3|197018.3|196968.3|2
1729066030000|2024-10-16 08:07:10|197022.4|196972.4|197022.6|196972.6|197022.6|196972.6|197019.5|196969.5|3
1729066040000|2024-10-16 08:07:20|197020.3|196970.3|197020.4|196970.4|197020.4|196970.4|197012.8|196962.8|7
1729066050000|2024-10-16 08:07:30|197077.9|197027.9|197077.7|197027.7|197082|197032|197076.5|197026.5|6
1729066060000|2024-10-16 08:07:40|197080.9|197030.9|197077|197027|197087.8|197037.8|197077|197027|15
1729066070000|2024-10-16 08:07:50|197113.4|197063.4|197098|197048|197118.8|197068.8|197095.2|197045.2|7
1729066090000|2024-10-16 08:08:10|197094.8|197044.8|197078.8|197028.8|197094.8|197044.8|197076.7|197026.7|3
1729066100000|2024-10-16 08:08:20|197076.6|197026.6|197070.9|197020.9|197077.8|197027.8|197067.1|197017.1|15
1729066110000|2024-10-16 08:08:30|197073.6|197023.6|197057.9|197007.9|197076|197026|197053.5|197003.5|11
1729066130000|2024-10-16 08:08:50|197060.1|197010.1|197080.3|197030.3|197097.2|197047.2|197060.1|197010.1|12
1729066140000|2024-10-16 08:09:00|197074.9|197024.9|197074.9|197024.9|197074.9|197024.9|197074.9|197024.9|1
1729066150000|2024-10-16 08:09:10|197072|197022|197094.4|197044.4|197094.4|197044.4|197064.5|197014.5|10
1729066160000|2024-10-16 08:09:20|197095.3|197045.3|197095|197045|197095.3|197045.3|197085.7|197035.7|9
1729066170000|2024-10-16 08:09:30|197097.1|197047.1|197118.7|197068.7|197118.7|197068.7|197097.1|197047.1|2
1729066180000|2024-10-16 08:09:40|197113.1|197063.1|197108.2|197058.2|197113.1|197063.1|197103.3|197053.3|4
1729066190000|2024-10-16 08:09:50|197105.9|197055.9|197098.8|197048.8|197114.3|197064.3|197096.4|197046.4|7
1729066210000|2024-10-16 08:10:10|197096.6|197046.6|197101.3|197051.3|197101.3|197051.3|197091.6|197041.6|12
1729066220000|2024-10-16 08:10:20|197097.6|197047.6|197100|197050|197100|197050|197097.6|197047.6|2
1729066230000|2024-10-16 08:10:30|197109.8|197059.8|197141|197091|197145.1|197095.1|197109.8|197059.8|9
1729066240000|2024-10-16 08:10:40|197143.6|197093.6|197173.3|197123.3|197173.3|197123.3|197143.6|197093.6|4
1729066260000|2024-10-16 08:11:00|197170.9|197120.9|197173.1|197123.1|197173.1|197123.1|197170.9|197120.9|2
1729066290000|2024-10-16 08:11:30|197175.3|197125.3|197175.3|197125.3|197175.3|197125.3|197175.3|197125.3|1
1729066300000|2024-10-16 08:11:40|197177.5|197127.5|197248.2|197198.2|197248.2|197198.2|197177.5|197127.5|6
1729066310000|2024-10-16 08:11:50|197245.7|197195.7|197233|197183|197245.7|197195.7|197229.7|197179.7|4
1729066320000|2024-10-16 08:12:00|197230.4|197180.4|197275|197225|197277.2|197227.2|197230.4|197180.4|5
1729066330000|2024-10-16 08:12:10|197279.1|197229.1|197276.4|197226.4|197279.1|197229.1|197272.3|197222.3|4
1729066340000|2024-10-16 08:12:20|197280.8|197230.8|197280.8|197230.8|197280.8|197230.8|197278.2|197228.2|3
1729066350000|2024-10-16 08:12:30|197277.8|197227.8|197287.3|197237.3|197290.8|197240.8|197277.8|197227.8|5
1729066360000|2024-10-16 08:12:40|197283.6|197233.6|197279.7|197229.7|197287.3|197237.3|197278.3|197228.3|8
1729066370000|2024-10-16 08:12:50|197276.8|197226.8|197278.2|197228.2|197286|197236|197273.6|197223.6|6
1729066380000|2024-10-16 08:13:00|197275.6|197225.6|197283.8|197233.8|197283.8|197233.8|197272.5|197222.5|4
1729066390000|2024-10-16 08:13:10|197280.2|197230.2|197275.3|197225.3|197280.2|197230.2|197270.9|197220.9|4
1729066410000|2024-10-16 08:13:30|197272.2|197222.2|197282.1|197232.1|197285.5|197235.5|197272.2|197222.2|5
1729066420000|2024-10-16 08:13:40|197285|197235|197286.3|197236.3|197295.3|197245.3|197284.6|197234.6|5
1729066430000|2024-10-16 08:13:50|197299.3|197249.3|197324|197274|197328|197278|197299.3|197249.3|10
1729066440000|2024-10-16 08:14:00|197327.2|197277.2|197323.2|197273.2|197330.2|197280.2|197323.2|197273.2|6
1729066470000|2024-10-16 08:14:30|197320.9|197270.9|197368.4|197318.4|197373.4|197323.4|197320.9|197270.9|12
1729066480000|2024-10-16 08:14:40|197352.8|197302.8|197361|197311|197361|197311|197350.3|197300.3|13
1729066490000|2024-10-16 08:14:50|197362.4|197312.4|197400.9|197350.9|197403.2|197353.2|197362.4|197312.4|9
1729066500000|2024-10-16 08:15:00|197405|197355|197413.3|197363.3|197436.4|197386.4|197402.6|197352.6|14
1729066510000|2024-10-16 08:15:10|197409.9|197359.9|197467.9|197417.9|197471.5|197421.5|197398.4|197348.4|11
1729066520000|2024-10-16 08:15:20|197482.9|197432.9|197430.4|197380.4|197482.9|197432.9|197426.4|197376.4|9
1729066530000|2024-10-16 08:15:30|197427.8|197377.8|197421|197371|197428|197378|197421|197371|3
1729066540000|2024-10-16 08:15:40|197428.5|197378.5|197427.5|197377.5|197430.8|197380.8|197421|197371|6
1729066550000|2024-10-16 08:15:50|197422.9|197372.9|197434.1|197384.1|197434.1|197384.1|197422.7|197372.7|5
1729066560000|2024-10-16 08:16:00|197427.9|197377.9|197464.1|197414.1|197469.1|197419.1|197427.9|197377.9|6
1729066570000|2024-10-16 08:16:10|197459.4|197409.4|197471.2|197421.2|197478.7|197428.7|197459.4|197409.4|6
1729066580000|2024-10-16 08:16:20|197479|197429|197471.1|197421.1|197479|197429|197471.1|197421.1|2
1729066590000|2024-10-16 08:16:30|197484.9|197434.9|197490.5|197440.5|197509.5|197459.5|197484.9|197434.9|12
1729066600000|2024-10-16 08:16:40|197485.3|197435.3|197531.9|197481.9|197531.9|197481.9|197485.3|197435.3|7
1729066610000|2024-10-16 08:16:50|197528.5|197478.5|197517.2|197467.2|197528.5|197478.5|197517.2|197467.2|3
1729066620000|2024-10-16 08:17:00|197486.1|197436.1|197525.4|197475.4|197530.7|197480.7|197486.1|197436.1|11
1729066630000|2024-10-16 08:17:10|197521.4|197471.4|197516.8|197466.8|197539.6|197489.6|197509.4|197459.4|13
1729066640000|2024-10-16 08:17:20|197510.7|197460.7|197519.4|197469.4|197520.4|197470.4|197508.8|197458.8|13
1729066650000|2024-10-16 08:17:30|197522.8|197472.8|197528.6|197478.6|197532.3|197482.3|197522.8|197472.8|4
1729066660000|2024-10-16 08:17:40|197524.1|197474.1|197528|197478|197528.3|197478.3|197521.4|197471.4|5
1729066670000|2024-10-16 08:17:50|197522.2|197472.2|197519.7|197469.7|197526.4|197476.4|197519.7|197469.7|9
1729066680000|2024-10-16 08:18:00|197524|197474|197510.4|197460.4|197527.6|197477.6|197501.2|197451.2|12
1729066690000|2024-10-16 08:18:10|197505|197455|197514|197464|197514|197464|197505|197455|10
1729066700000|2024-10-16 08:18:20|197507.3|197457.3|197505.7|197455.7|197514|197464|197505.7|197455.7|11
1729066710000|2024-10-16 08:18:30|197519.5|197469.5|197526.1|197476.1|197527|197477|197519|197469|9
1729066720000|2024-10-16 08:18:40|197522.8|197472.8|197545.5|197495.5|197553.6|197503.6|197512.3|197462.3|8
1729066730000|2024-10-16 08:18:50|197548.4|197498.4|197548.8|197498.8|197560.2|197510.2|197548.4|197498.4|6
1729066740000|2024-10-16 08:19:00|197556.3|197506.3|197557|197507|197565|197515|197549.8|197499.8|11
1729066750000|2024-10-16 08:19:10|197564.8|197514.8|197564.8|197514.8|197564.8|197514.8|197556.8|197506.8|3
1729066760000|2024-10-16 08:19:20|197557.5|197507.5|197557.8|197507.8|197564.8|197514.8|197557.5|197507.5|5
1729066770000|2024-10-16 08:19:30|197555.5|197505.5|197554.9|197504.9|197555.5|197505.5|197545.5|197495.5|3
1729066780000|2024-10-16 08:19:40|197552.5|197502.5|197567.6|197517.6|197571.3|197521.3|197550.1|197500.1|11
1729066790000|2024-10-16 08:19:50|197561.5|197511.5|197630.9|197580.9|197630.9|197580.9|197561.5|197511.5|10
1729066800000|2024-10-16 08:20:00|197622.6|197572.6|197619.8|197569.8|197624.3|197574.3|197617.2|197567.2|7
1729066810000|2024-10-16 08:20:10|197610.2|197560.2|197593.4|197543.4|197610.2|197560.2|197581.3|197531.3|19
1729066820000|2024-10-16 08:20:20|197590.3|197540.3|197600.5|197550.5|197600.5|197550.5|197587.1|197537.1|4
1729066830000|2024-10-16 08:20:30|197603.5|197553.5|197609|197559|197609|197559|197602.4|197552.4|5
1729066840000|2024-10-16 08:20:40|197606.3|197556.3|197600.9|197550.9|197606.8|197556.8|197591.9|197541.9|22
1729066850000|2024-10-16 08:20:50|197596.5|197546.5|197600.1|197550.1|197613.9|197563.9|197595.7|197545.7|12
1729066860000|2024-10-16 08:21:00|197605.1|197555.1|197612.7|197562.7|197623.8|197573.8|197605.1|197555.1|10
1729066870000|2024-10-16 08:21:10|197605.8|197555.8|197606.5|197556.5|197609.9|197559.9|197605.8|197555.8|6
1729066880000|2024-10-16 08:21:20|197609.1|197559.1|197608.3|197558.3|197615.3|197565.3|197606.6|197556.6|11
1729066890000|2024-10-16 08:21:30|197604.6|197554.6|197605.5|197555.5|197612.9|197562.9|197598.8|197548.8|12
1729066900000|2024-10-16 08:21:40|197605.9|197555.9|197598.6|197548.6|197616|197566|197595.3|197545.3|8
1729066910000|2024-10-16 08:21:50|197603.6|197553.6|197607.9|197557.9|197618.6|197568.6|197596.2|197546.2|11
1729066920000|2024-10-16 08:22:00|197602.1|197552.1|197606.5|197556.5|197606.5|197556.5|197596.8|197546.8|12
1729066930000|2024-10-16 08:22:10|197609.8|197559.8|197613.3|197563.3|197613.3|197563.3|197605.3|197555.3|5
1729066940000|2024-10-16 08:22:20|197598.2|197548.2|197515.7|197465.7|197598.2|197548.2|197507.1|197457.1|23
1729066950000|2024-10-16 08:22:30|197519|197469|197434.5|197384.5|197519.2|197469.2|197432.4|197382.4|35
1729066960000|2024-10-16 08:22:40|197436.6|197386.6|197467.1|197417.1|197488.3|197438.3|197428.6|197378.6|39
1729066970000|2024-10-16 08:22:50|197480.8|197430.8|197462.6|197412.6|197480.8|197430.8|197445.4|197395.4|18
1729066980000|2024-10-16 08:23:00|197457.8|197407.8|197458.1|197408.1|197463.6|197413.6|197453.7|197403.7|16
1729066990000|2024-10-16 08:23:10|197461|197411|197475.9|197425.9|197489.6|197439.6|197454.5|197404.5|16
1729067000000|2024-10-16 08:23:20|197481.6|197431.6|197436.7|197386.7|197489.3|197439.3|197436.7|197386.7|15
1729067010000|2024-10-16 08:23:30|197426.8|197376.8|197431|197381|197437.9|197387.9|197417.1|197367.1|26
1729067020000|2024-10-16 08:23:40|197425.6|197375.6|197421|197371|197428.6|197378.6|197419.5|197369.5|18
1729067030000|2024-10-16 08:23:50|197422.1|197372.1|197401.2|197351.2|197426.4|197376.4|197391.5|197341.5|17
1729067040000|2024-10-16 08:24:00|197406.2|197356.2|197402|197352|197407|197357|197394.9|197344.9|8
1729067050000|2024-10-16 08:24:10|197404.7|197354.7|197405.6|197355.6|197409.8|197359.8|197397.8|197347.8|11
1729067060000|2024-10-16 08:24:20|197407.7|197357.7|197406.6|197356.6|197414.9|197364.9|197400.2|197350.2|10
1729067070000|2024-10-16 08:24:30|197409.8|197359.8|197410.4|197360.4|197410.9|197360.9|197401.6|197351.6|13
1729067080000|2024-10-16 08:24:40|197405.5|197355.5|197411.4|197361.4|197415.2|197365.2|197403.3|197353.3|16
1729067090000|2024-10-16 08:24:50|197408|197358|197409|197359|197413.5|197363.5|197405.6|197355.6|11
1729067100000|2024-10-16 08:25:00|197405.4|197355.4|197412.2|197362.2|197414.4|197364.4|197405.4|197355.4|13
1729067110000|2024-10-16 08:25:10|197405.9|197355.9|197405.2|197355.2|197409.6|197359.6|197405.2|197355.2|10
1729067120000|2024-10-16 08:25:20|197411.3|197361.3|197407.5|197357.5|197413.9|197363.9|197407.1|197357.1|6
1729067130000|2024-10-16 08:25:30|197411|197361|197411.5|197361.5|197417.9|197367.9|197404.2|197354.2|8
1729067140000|2024-10-16 08:25:40|197408.2|197358.2|197423.6|197373.6|197423.6|197373.6|197408.2|197358.2|6
1729067150000|2024-10-16 08:25:50|197442.6|197392.6|197409.9|197359.9|197442.6|197392.6|197385.1|197335.1|7
1729067160000|2024-10-16 08:26:00|197414.3|197364.3|197402.4|197352.4|197420.4|197370.4|197402.4|197352.4|4
1729067170000|2024-10-16 08:26:10|197399.3|197349.3|197404.2|197354.2|197404.2|197354.2|197399.3|197349.3|3
1729067180000|2024-10-16 08:26:20|197401.9|197351.9|197401.9|197351.9|197401.9|197351.9|197401.9|197351.9|1
1729067190000|2024-10-16 08:26:30|197403.4|197353.4|197398.1|197348.1|197403.4|197353.4|197394.9|197344.9|10
1729067200000|2024-10-16 08:26:40|197395.1|197345.1|197411.4|197361.4|197411.4|197361.4|197395.1|197345.1|11
1729067210000|2024-10-16 08:26:50|197407.2|197357.2|197407.9|197357.9|197410.9|197360.9|197407.2|197357.2|7
1729067220000|2024-10-16 08:27:00|197405.3|197355.3|197448.1|197398.1|197460.1|197410.1|197405.3|197355.3|22
1729067230000|2024-10-16 08:27:10|197446.6|197396.6|197450.2|197400.2|197458.7|197408.7|197438|197388|21
1729067240000|2024-10-16 08:27:20|197453.4|197403.4|197453.4|197403.4|197453.4|197403.4|197453.4|197403.4|1
1729067250000|2024-10-16 08:27:30|197462.2|197412.2|197437.4|197387.4|197462.2|197412.2|197430.3|197380.3|11
1729067260000|2024-10-16 08:27:40|197435|197385|197437.3|197387.3|197440.2|197390.2|197433.9|197383.9|6
1729067270000|2024-10-16 08:27:50|197440.2|197390.2|197437.9|197387.9|197440.5|197390.5|197432.8|197382.8|6
1729067280000|2024-10-16 08:28:00|197445.2|197395.2|197453.9|197403.9|197461.1|197411.1|197442.2|197392.2|10
1729067290000|2024-10-16 08:28:10|197467.4|197417.4|197481.5|197431.5|197481.5|197431.5|197467.4|197417.4|11
1729067300000|2024-10-16 08:28:20|197478.2|197428.2|197475.9|197425.9|197480.7|197430.7|197474.1|197424.1|9
1729067310000|2024-10-16 08:28:30|197478.7|197428.7|197473.3|197423.3|197478.7|197428.7|197471.3|197421.3|16
1729067320000|2024-10-16 08:28:40|197472.6|197422.6|197471|197421|197488.6|197438.6|197471|197421|10
1729067330000|2024-10-16 08:28:50|197465.9|197415.9|197469.8|197419.8|197470.3|197420.3|197465.9|197415.9|5
1729067340000|2024-10-16 08:29:00|197475.4|197425.4|197474.4|197424.4|197494.1|197444.1|197472.9|197422.9|9
1729067350000|2024-10-16 08:29:10|197450|197400|197442.9|197392.9|197468.1|197418.1|197440.4|197390.4|7
1729067360000|2024-10-16 08:29:20|197438.9|197388.9|197438.9|197388.9|197438.9|197388.9|197438.9|197388.9|1
1729067370000|2024-10-16 08:29:30|197432.6|197382.6|197427.5|197377.5|197432.6|197382.6|197427.5|197377.5|2
1729067380000|2024-10-16 08:29:40|197430.4|197380.4|197444.7|197394.7|197455.8|197405.8|197430.4|197380.4|8
1729067390000|2024-10-16 08:29:50|197434.8|197384.8|197447.4|197397.4|197450.4|197400.4|197434.8|197384.8|5
1729067400000|2024-10-16 08:30:00|197447.1|197397.1|197493.6|197443.6|197496.7|197446.7|197426.6|197376.6|17
1729067410000|2024-10-16 08:30:10|197491.1|197441.1|197497|197447|197500.8|197450.8|197483.5|197433.5|7
1729067420000|2024-10-16 08:30:20|197494.4|197444.4|197486.4|197436.4|197499.7|197449.7|197478.9|197428.9|11
1729067430000|2024-10-16 08:30:30|197485.1|197435.1|197490.3|197440.3|197493.7|197443.7|197473.2|197423.2|10
1729067440000|2024-10-16 08:30:40|197479.8|197429.8|197484.1|197434.1|197493.2|197443.2|197479.8|197429.8|15
1729067450000|2024-10-16 08:30:50|197484.8|197434.8|197477.3|197427.3|197495|197445|197473.9|197423.9|14
1729067460000|2024-10-16 08:31:00|197482.7|197432.7|197479.1|197429.1|197489.7|197439.7|197470.4|197420.4|11
1729067470000|2024-10-16 08:31:10|197471.6|197421.6|197474.8|197424.8|197479.9|197429.9|197466.6|197416.6|12
1729067480000|2024-10-16 08:31:20|197477.9|197427.9|197442.9|197392.9|197477.9|197427.9|197431.2|197381.2|11
1729067490000|2024-10-16 08:31:30|197446.3|197396.3|197434.7|197384.7|197451.8|197401.8|197423.8|197373.8|16
1729067500000|2024-10-16 08:31:40|197442.6|197392.6|197454.3|197404.3|197460.8|197410.8|197441.5|197391.5|9
1729067510000|2024-10-16 08:31:50|197444.7|197394.7|197454.5|197404.5|197454.5|197404.5|197444.7|197394.7|2
1729067530000|2024-10-16 08:32:10|197443.6|197393.6|197456.8|197406.8|197456.8|197406.8|197443.6|197393.6|7
1729067540000|2024-10-16 08:32:20|197446.1|197396.1|197454.1|197404.1|197454.1|197404.1|197446.1|197396.1|3
1729067550000|2024-10-16 08:32:30|197445|197395|197438.2|197388.2|197450|197400|197435.2|197385.2|7
1729067560000|2024-10-16 08:32:40|197441.4|197391.4|197441.1|197391.1|197441.4|197391.4|197428.4|197378.4|18
1729067570000|2024-10-16 08:32:50|197433.3|197383.3|197438.6|197388.6|197443.7|197393.7|197433.3|197383.3|14
1729067580000|2024-10-16 08:33:00|197463.2|197413.2|197446.6|197396.6|197463.2|197413.2|197441|197391|9
1729067590000|2024-10-16 08:33:10|197444.3|197394.3|197444.3|197394.3|197444.3|197394.3|197444.3|197394.3|1
1729067610000|2024-10-16 08:33:30|197446.8|197396.8|197449.3|197399.3|197460|197410|197442.5|197392.5|15
1729067620000|2024-10-16 08:33:40|197450.1|197400.1|197477.5|197427.5|197486.9|197436.9|197450.1|197400.1|8
1729067630000|2024-10-16 08:33:50|197470.2|197420.2|197481.8|197431.8|197485|197435|197470.2|197420.2|8
1729067640000|2024-10-16 08:34:00|197483.8|197433.8|197496.8|197446.8|197501.3|197451.3|197483.8|197433.8|15
1729067650000|2024-10-16 08:34:10|197498.5|197448.5|197519.2|197469.2|197528.4|197478.4|197497.4|197447.4|28
1729067660000|2024-10-16 08:34:20|197519.8|197469.8|197519.3|197469.3|197526|197476|197519.3|197469.3|10
1729067670000|2024-10-16 08:34:30|197522.6|197472.6|197523.6|197473.6|197528.6|197478.6|197522.6|197472.6|4
1729067680000|2024-10-16 08:34:40|197521.8|197471.8|197502.8|197452.8|197535.4|197485.4|197498.8|197448.8|20
1729067690000|2024-10-16 08:34:50|197499.5|197449.5|197490.4|197440.4|197508.5|197458.5|197483.5|197433.5|13
1729067700000|2024-10-16 08:35:00|197493.5|197443.5|197482.9|197432.9|197498|197448|197481.7|197431.7|13
1729067710000|2024-10-16 08:35:10|197485|197435|197481.5|197431.5|197493.1|197443.1|197473.8|197423.8|13
1729067720000|2024-10-16 08:35:20|197483.8|197433.8|197487.5|197437.5|197488.9|197438.9|197483|197433|6
1729067730000|2024-10-16 08:35:30|197496.9|197446.9|197528.4|197478.4|197530.6|197480.6|197496.9|197446.9|8
1729067740000|2024-10-16 08:35:40|197530.8|197480.8|197533.1|197483.1|197539.1|197489.1|197521.7|197471.7|19
1729067750000|2024-10-16 08:35:50|197522.6|197472.6|197524.3|197474.3|197528.3|197478.3|197520.8|197470.8|9
1729067770000|2024-10-16 08:36:10|197518.2|197468.2|197516.4|197466.4|197531.6|197481.6|197510.9|197460.9|8
1729067780000|2024-10-16 08:36:20|197528.2|197478.2|197522.3|197472.3|197530.2|197480.2|197518.8|197468.8|8
1729067790000|2024-10-16 08:36:30|197527.1|197477.1|197527.6|197477.6|197533.2|197483.2|197513.7|197463.7|7
1729067800000|2024-10-16 08:36:40|197524.9|197474.9|197521.9|197471.9|197532.5|197482.5|197516.2|197466.2|15
1729067810000|2024-10-16 08:36:50|197518.6|197468.6|197521.6|197471.6|197521.6|197471.6|197518.6|197468.6|2
1729067830000|2024-10-16 08:37:10|197517.9|197467.9|197521|197471|197521|197471|197517.9|197467.9|2
1729067840000|2024-10-16 08:37:20|197518.4|197468.4|197518.4|197468.4|197518.4|197468.4|197518.4|197468.4|1
1729067850000|2024-10-16 08:37:30|197514|197464|197532.3|197482.3|197534.1|197484.1|197514|197464|7
1729067870000|2024-10-16 08:37:50|197528|197478|197527.1|197477.1|197528|197478|197525|197475|3
1729067900000|2024-10-16 08:38:20|197519.5|197469.5|197534|197484|197534|197484|197519.5|197469.5|4
1729067910000|2024-10-16 08:38:30|197526.4|197476.4|197523.7|197473.7|197530.3|197480.3|197523.3|197473.3|4
1729067920000|2024-10-16 08:38:40|197522.2|197472.2|197522.2|197472.2|197522.2|197472.2|197522.2|197472.2|1
1729067930000|2024-10-16 08:38:50|197525.1|197475.1|197531.8|197481.8|197531.8|197481.8|197519.1|197469.1|4
1729067960000|2024-10-16 08:39:20|197528.1|197478.1|197526|197476|197528.1|197478.1|197524.6|197474.6|3
1729067970000|2024-10-16 08:39:30|197530.3|197480.3|197527.6|197477.6|197535.4|197485.4|197525.2|197475.2|4
1729067980000|2024-10-16 08:39:40|197529.8|197479.8|197523|197473|197536.8|197486.8|197523|197473|4
1729067990000|2024-10-16 08:39:50|197525.6|197475.6|197531.5|197481.5|197531.5|197481.5|197525.6|197475.6|3
1729068000000|2024-10-16 08:40:00|197537.3|197487.3|197494.4|197444.4|197537.3|197487.3|197461.7|197411.7|13
1729068010000|2024-10-16 08:40:10|197500.9|197450.9|197530.8|197480.8|197534.8|197484.8|197500.9|197450.9|4
1729068020000|2024-10-16 08:40:20|197522|197472|197529.6|197479.6|197530.1|197480.1|197522|197472|4
1729068040000|2024-10-16 08:40:40|197545.3|197495.3|197570.8|197520.8|197574.2|197524.2|197545.3|197495.3|11
1729068050000|2024-10-16 08:40:50|197558.9|197508.9|197557.6|197507.6|197580.1|197530.1|197557.6|197507.6|7
1729068060000|2024-10-16 08:41:00|197559.4|197509.4|197568.3|197518.3|197568.3|197518.3|197559.4|197509.4|2
1729068070000|2024-10-16 08:41:10|197562.4|197512.4|197560.4|197510.4|197562.4|197512.4|197558.5|197508.5|3
1729068100000|2024-10-16 08:41:40|197552.7|197502.7|197554.4|197504.4|197570.3|197520.3|197549.8|197499.8|11
1729068110000|2024-10-16 08:41:50|197553.9|197503.9|197555.8|197505.8|197558.7|197508.7|197549.9|197499.9|8
1729068120000|2024-10-16 08:42:00|197559.4|197509.4|197560.5|197510.5|197565.9|197515.9|197556.9|197506.9|4
1729068130000|2024-10-16 08:42:10|197563.1|197513.1|197557|197507|197563.1|197513.1|197557|197507|2
1729068150000|2024-10-16 08:42:30|197552.7|197502.7|197550.9|197500.9|197552.7|197502.7|197548|197498|3
1729068180000|2024-10-16 08:43:00|197541.8|197491.8|197533|197483|197546|197496|197496.7|197446.7|11
1729068200000|2024-10-16 08:43:20|197528.7|197478.7|197529.4|197479.4|197531.2|197481.2|197519.9|197469.9|16
1729068210000|2024-10-16 08:43:30|197525|197475|197493.1|197443.1|197528.6|197478.6|197483.1|197433.1|12
1729068220000|2024-10-16 08:43:40|197486.5|197436.5|197482.2|197432.2|197496.9|197446.9|197478.7|197428.7|14
1729068230000|2024-10-16 08:43:50|197486.4|197436.4|197484.7|197434.7|197486.4|197436.4|197481.3|197431.3|3
1729068240000|2024-10-16 08:44:00|197495.1|197445.1|197486.9|197436.9|197495.1|197445.1|197479.4|197429.4|10
1729068250000|2024-10-16 08:44:10|197483.7|197433.7|197483.2|197433.2|197489.8|197439.8|197481.5|197431.5|8
1729068260000|2024-10-16 08:44:20|197489.1|197439.1|197429|197379|197489.1|197439.1|197429|197379|12
1729068270000|2024-10-16 08:44:30|197433.1|197383.1|197390.4|197340.4|197444.9|197394.9|197390.4|197340.4|15
1729068280000|2024-10-16 08:44:40|197394.6|197344.6|197393.3|197343.3|197404.4|197354.4|197391.7|197341.7|4
1729068300000|2024-10-16 08:45:00|197389.6|197339.6|197375.1|197325.1|197389.6|197339.6|197375.1|197325.1|12
1729068310000|2024-10-16 08:45:10|197379.1|197329.1|197377|197327|197382.4|197332.4|197376|197326|5
1729068320000|2024-10-16 08:45:20|197379.4|197329.4|197379.5|197329.5|197379.5|197329.5|197376.7|197326.7|3
1729068330000|2024-10-16 08:45:30|197376|197326|197389|197339|197389.7|197339.7|197374.5|197324.5|10
1729068340000|2024-10-16 08:45:40|197393.2|197343.2|197388.1|197338.1|197393.2|197343.2|197388.1|197338.1|3
1729068350000|2024-10-16 08:45:50|197392.1|197342.1|197395.8|197345.8|197395.8|197345.8|197384.4|197334.4|5
1729068360000|2024-10-16 08:46:00|197392.2|197342.2|197399.8|197349.8|197399.8|197349.8|197392.2|197342.2|2
1729068370000|2024-10-16 08:46:10|197406|197356|197451.6|197401.6|197451.6|197401.6|197397.5|197347.5|17
1729068380000|2024-10-16 08:46:20|197449.2|197399.2|197452.6|197402.6|197452.6|197402.6|197446.8|197396.8|6
1729068390000|2024-10-16 08:46:30|197449.2|197399.2|197444|197394|197449.2|197399.2|197440.3|197390.3|9
1729068400000|2024-10-16 08:46:40|197448.9|197398.9|197447.9|197397.9|197456.6|197406.6|197443.9|197393.9|11
1729068410000|2024-10-16 08:46:50|197441.7|197391.7|197444.8|197394.8|197446|197396|197441.7|197391.7|4
1729068420000|2024-10-16 08:47:00|197449.8|197399.8|197463.2|197413.2|197475.4|197425.4|197445.4|197395.4|21
1729068430000|2024-10-16 08:47:10|197454|197404|197458.5|197408.5|197463.5|197413.5|197453.6|197403.6|5
1729068440000|2024-10-16 08:47:20|197456.7|197406.7|197459.9|197409.9|197459.9|197409.9|197456.7|197406.7|2
1729068450000|2024-10-16 08:47:30|197462.5|197412.5|197473.3|197423.3|197473.3|197423.3|197462.5|197412.5|3
1729068460000|2024-10-16 08:47:40|197471|197421|197469.8|197419.8|197477.7|197427.7|197453.2|197403.2|13
1729068470000|2024-10-16 08:47:50|197472.1|197422.1|197459.1|197409.1|197472.1|197422.1|197455.5|197405.5|5
1729068480000|2024-10-16 08:48:00|197463.7|197413.7|197468.4|197418.4|197475.4|197425.4|197463.7|197413.7|9
1729068490000|2024-10-16 08:48:10|197475.1|197425.1|197466|197416|197475.1|197425.1|197461.8|197411.8|8
1729068500000|2024-10-16 08:48:20|197462.9|197412.9|197444.9|197394.9|197463.3|197413.3|197444.9|197394.9|6
1729068510000|2024-10-16 08:48:30|197451.9|197401.9|197440.6|197390.6|197461.9|197411.9|197440.6|197390.6|11
1729068520000|2024-10-16 08:48:40|197448|197398|197441.1|197391.1|197448|197398|197441.1|197391.1|2
1729068530000|2024-10-16 08:48:50|197444.9|197394.9|197475|197425|197483.7|197433.7|197444.9|197394.9|8
1729068540000|2024-10-16 08:49:00|197478.4|197428.4|197499.9|197449.9|197509.2|197459.2|197476.2|197426.2|17
1729068550000|2024-10-16 08:49:10|197492.9|197442.9|197518.6|197468.6|197524.1|197474.1|197491.6|197441.6|13
1729068560000|2024-10-16 08:49:20|197521.7|197471.7|197511.9|197461.9|197535|197485|197507.4|197457.4|16
1729068570000|2024-10-16 08:49:30|197527.3|197477.3|197522.3|197472.3|197527.3|197477.3|197515.5|197465.5|6
1729068580000|2024-10-16 08:49:40|197519|197469|197523.7|197473.7|197532.3|197482.3|197512.4|197462.4|4
1729068590000|2024-10-16 08:49:50|197519.8|197469.8|197523.2|197473.2|197526.2|197476.2|197518.1|197468.1|17
1729068600000|2024-10-16 08:50:00|197533.5|197483.5|197528|197478|197533.5|197483.5|197522.9|197472.9|9
1729068610000|2024-10-16 08:50:10|197531.6|197481.6|197562.1|197512.1|197569.5|197519.5|197531.6|197481.6|14
1729068620000|2024-10-16 08:50:20|197551.4|197501.4|197564.3|197514.3|197570.9|197520.9|197551.4|197501.4|13
1729068630000|2024-10-16 08:50:30|197567.5|197517.5|197565.9|197515.9|197579|197529|197561.9|197511.9|10
1729068640000|2024-10-16 08:50:40|197564.8|197514.8|197575.6|197525.6|197578.9|197528.9|197564.3|197514.3|11
1729068650000|2024-10-16 08:50:50|197569.6|197519.6|197564.9|197514.9|197573|197523|197564.9|197514.9|6
1729068660000|2024-10-16 08:51:00|197568.2|197518.2|197564.3|197514.3|197575.6|197525.6|197560.8|197510.8|5
1729068690000|2024-10-16 08:51:30|197652|197430|197558.1|197508.1|197652|197508.1|197553.8|197430|4
1729068700000|2024-10-16 08:51:40|197553.2|197503.2|197564.2|197514.2|197575.8|197525.8|197553.2|197503.2|7
1729068710000|2024-10-16 08:51:50|197558.5|197508.5|197570.7|197520.7|197576.2|197526.2|197558.5|197508.5|6
1729068720000|2024-10-16 08:52:00|197574.3|197524.3|197574.3|197524.3|197574.3|197524.3|197574.3|197524.3|1
1729068730000|2024-10-16 08:52:10|197570.6|197520.6|197522.5|197472.5|197570.6|197520.6|197512.4|197462.4|20
1729068740000|2024-10-16 08:52:20|197531.9|197481.9|197518.8|197468.8|197531.9|197481.9|197513.1|197463.1|6
1729068760000|2024-10-16 08:52:40|197513.7|197463.7|197496|197446|197532.1|197482.1|197481.7|197431.7|13
1729068770000|2024-10-16 08:52:50|197494.6|197444.6|197484.5|197434.5|197504|197454|197484.5|197434.5|5
1729068780000|2024-10-16 08:53:00|197491.2|197441.2|197485.2|197435.2|197492.6|197442.6|197480.5|197430.5|8
1729068790000|2024-10-16 08:53:10|197480.8|197430.8|197496.8|197446.8|197496.8|197446.8|197480.8|197430.8|5
1729068800000|2024-10-16 08:53:20|197483.6|197433.6|197476.2|197426.2|197493.1|197443.1|197476.2|197426.2|14
1729068810000|2024-10-16 08:53:30|197486.5|197436.5|197478.9|197428.9|197486.6|197436.6|197475.4|197425.4|7
1729068820000|2024-10-16 08:53:40|197482.3|197432.3|197485.9|197435.9|197485.9|197435.9|197473.9|197423.9|9
1729068830000|2024-10-16 08:53:50|197482.1|197432.1|197482.6|197432.6|197486.5|197436.5|197469|197419|15
1729068840000|2024-10-16 08:54:00|197487.7|197437.7|197488|197438|197488.2|197438.2|197484.4|197434.4|8
1729068850000|2024-10-16 08:54:10|197481.5|197431.5|197481.8|197431.8|197492.1|197442.1|197478.4|197428.4|8
1729068870000|2024-10-16 08:54:30|197486.2|197436.2|197486.3|197436.3|197494.4|197444.4|197484.6|197434.6|4
1729068900000|2024-10-16 08:55:00|197490.1|197440.1|197481|197431|197490.1|197440.1|197481|197431|3
1729068910000|2024-10-16 08:55:10|197484.3|197434.3|197489.1|197439.1|197494.3|197444.3|197484.3|197434.3|6
1729068920000|2024-10-16 08:55:20|197492.4|197442.4|197487.8|197437.8|197514.7|197464.7|197487.8|197437.8|5
1729068930000|2024-10-16 08:55:30|197491|197441|197464|197414|197491|197441|197462.7|197412.7|11
1729068940000|2024-10-16 08:55:40|197468.2|197418.2|197467.4|197417.4|197468.2|197418.2|197463.9|197413.9|4
1729068950000|2024-10-16 08:55:50|197471.5|197421.5|197466.9|197416.9|197471.5|197421.5|197463.3|197413.3|5
1729068960000|2024-10-16 08:56:00|197470.6|197420.6|197466.3|197416.3|197470.6|197420.6|197460.9|197410.9|9
1729068970000|2024-10-16 08:56:10|197470.3|197420.3|197468.3|197418.3|197470.3|197420.3|197468.3|197418.3|2
1729068980000|2024-10-16 08:56:20|197460.6|197410.6|197408.8|197358.8|197460.6|197410.6|197400.4|197350.4|13
1729068990000|2024-10-16 08:56:30|197412.3|197362.3|197411.3|197361.3|197415|197365|197403|197353|6
1729069000000|2024-10-16 08:56:40|197414.8|197364.8|197404.7|197354.7|197414.8|197364.8|197399.9|197349.9|7
1729069010000|2024-10-16 08:56:50|197408|197358|197408|197358|197408|197358|197408|197358|1
1729069020000|2024-10-16 08:57:00|197403.5|197353.5|197438.3|197388.3|197438.3|197388.3|197403.5|197353.5|7
1729069030000|2024-10-16 08:57:10|197433.9|197383.9|197405.5|197355.5|197443.4|197393.4|197402|197352|16
1729069040000|2024-10-16 08:57:20|197418.5|197368.5|197412.7|197362.7|197418.5|197368.5|197405.8|197355.8|10
1729069050000|2024-10-16 08:57:30|197402.7|197352.7|197409.7|197359.7|197420.5|197370.5|197402.7|197352.7|8
1729069060000|2024-10-16 08:57:40|197405.9|197355.9|197413.7|197363.7|197413.7|197363.7|197405.9|197355.9|4
1729069070000|2024-10-16 08:57:50|197408.6|197358.6|197411|197361|197411|197361|197403.9|197353.9|5
1729069080000|2024-10-16 08:58:00|197404.6|197354.6|197396|197346|197411.4|197361.4|197388|197338|9
1729069090000|2024-10-16 08:58:10|197404.5|197354.5|197391.8|197341.8|197410.2|197360.2|197391.8|197341.8|11
1729069100000|2024-10-16 08:58:20|197395.5|197345.5|197396.3|197346.3|197402.3|197352.3|197391.7|197341.7|4
1729069110000|2024-10-16 08:58:30|197404.3|197354.3|197400.8|197350.8|197404.3|197354.3|197400.8|197350.8|2
1729069120000|2024-10-16 08:58:40|197397|197347|197407.2|197357.2|197417.2|197367.2|197397|197347|8
1729069130000|2024-10-16 08:58:50|197409.5|197359.5|197413.4|197363.4|197413.4|197363.4|197409.5|197359.5|2
1729069140000|2024-10-16 08:59:00|197423.5|197373.5|197410.3|197360.3|197423.5|197373.5|197402.6|197352.6|3
1729069150000|2024-10-16 08:59:10|197418|197368|197413|197363|197418|197368|197412.9|197362.9|8
1729069180000|2024-10-16 08:59:40|197424.8|197374.8|197407.5|197357.5|197424.8|197374.8|197403.4|197353.4|6
1729069190000|2024-10-16 08:59:50|197403.7|197353.7|197400.5|197350.5|197408.3|197358.3|197400.5|197350.5|4
1729069200000|2024-10-16 09:00:00|197406|197356|197384.4|197334.4|197409.7|197359.7|197375.4|197325.4|11
1729069210000|2024-10-16 09:00:10|197380.7|197330.7|197387.3|197337.3|197387.3|197337.3|197380.7|197330.7|6
1729069220000|2024-10-16 09:00:20|197382.6|197332.6|197401.5|197351.5|197401.5|197351.5|197381.7|197331.7|12
1729069230000|2024-10-16 09:00:30|197396.7|197346.7|197401.3|197351.3|197405.4|197355.4|197396.7|197346.7|10
1729069240000|2024-10-16 09:00:40|197406.5|197356.5|197400.9|197350.9|197417.8|197367.8|197400.9|197350.9|10
1729069250000|2024-10-16 09:00:50|197402.8|197352.8|197411.6|197361.6|197416.9|197366.9|197402.8|197352.8|7
1729069260000|2024-10-16 09:01:00|197420.2|197370.2|197442.5|197392.5|197445.9|197395.9|197420.2|197370.2|13
1729069270000|2024-10-16 09:01:10|197438.8|197388.8|197442.6|197392.6|197445.9|197395.9|197438.8|197388.8|4
1729069280000|2024-10-16 09:01:20|197446.7|197396.7|197443.2|197393.2|197446.7|197396.7|197443.2|197393.2|2
1729069290000|2024-10-16 09:01:30|197446.8|197396.8|197477.3|197427.3|197485.8|197435.8|197446.8|197396.8|8
1729069300000|2024-10-16 09:01:40|197472.8|197422.8|197474.6|197424.6|197482.1|197432.1|197472.8|197422.8|6
1729069310000|2024-10-16 09:01:50|197478.3|197428.3|197480.3|197430.3|197486.6|197436.6|197478.1|197428.1|5
1729069320000|2024-10-16 09:02:00|197483.8|197433.8|197472.8|197422.8|197483.8|197433.8|197472.8|197422.8|6
1729069330000|2024-10-16 09:02:10|197478.4|197428.4|197518.4|197468.4|197529.1|197479.1|197463.4|197413.4|11
1729069340000|2024-10-16 09:02:20|197514.9|197464.9|197530.6|197480.6|197530.8|197480.8|197513.7|197463.7|15
1729069350000|2024-10-16 09:02:30|197530.5|197480.5|197517.6|197467.6|197534.7|197484.7|197516.3|197466.3|13
1729069360000|2024-10-16 09:02:40|197513.7|197463.7|197515|197465|197521.7|197471.7|197513.7|197463.7|3
1729069370000|2024-10-16 09:02:50|197526.5|197476.5|197515.2|197465.2|197526.5|197476.5|197515.2|197465.2|3
1729069380000|2024-10-16 09:03:00|197524.9|197474.9|197536.1|197486.1|197536.7|197486.7|197516.9|197466.9|13
1729069390000|2024-10-16 09:03:10|197532.6|197482.6|197532.6|197482.6|197532.6|197482.6|197532.6|197482.6|1
1729069410000|2024-10-16 09:03:30|197527.8|197477.8|197525.8|197475.8|197530|197480|197520.5|197470.5|7
1729069420000|2024-10-16 09:03:40|197529.2|197479.2|197529.6|197479.6|197532.4|197482.4|197523.9|197473.9|6
1729069430000|2024-10-16 09:03:50|197522.9|197472.9|197522.1|197472.1|197527.6|197477.6|197520.4|197470.4|5
1729069440000|2024-10-16 09:04:00|197528.7|197478.7|197520.3|197470.3|197528.7|197478.7|197517.7|197467.7|7
1729069450000|2024-10-16 09:04:10|197526.7|197476.7|197530.1|197480.1|197530.1|197480.1|197526.7|197476.7|2
1729069460000|2024-10-16 09:04:20|197526.6|197476.6|197490.9|197440.9|197526.6|197476.6|197482.4|197432.4|7
1729069470000|2024-10-16 09:04:30|197499.6|197449.6|197493.3|197443.3|197499.7|197449.7|197482.8|197432.8|7
1729069480000|2024-10-16 09:04:40|197489.7|197439.7|197489.5|197439.5|197489.7|197439.7|197485.1|197435.1|4
1729069490000|2024-10-16 09:04:50|197494.9|197444.9|197496.8|197446.8|197502|197452|197494.9|197444.9|4
1729069500000|2024-10-16 09:05:00|197504.7|197454.7|197491.4|197441.4|197504.7|197454.7|197477.8|197427.8|6
1729069510000|2024-10-16 09:05:10|197523.6|197473.6|197527.3|197477.3|197532.2|197482.2|197523.6|197473.6|5
1729069520000|2024-10-16 09:05:20|197532|197482|197535.2|197485.2|197535.2|197485.2|197522.5|197472.5|5
1729069530000|2024-10-16 09:05:30|197531.9|197481.9|197529.7|197479.7|197534.2|197484.2|197523.5|197473.5|8
1729069540000|2024-10-16 09:05:40|197524.9|197474.9|197530.3|197480.3|197530.3|197480.3|197524.9|197474.9|2
1729069560000|2024-10-16 09:06:00|197536|197486|197536.1|197486.1|197542|197492|197528.6|197478.6|11
1729069570000|2024-10-16 09:06:10|197540.5|197490.5|197531.5|197481.5|197540.5|197490.5|197519.5|197469.5|5
1729069580000|2024-10-16 09:06:20|197536.1|197486.1|197535.4|197485.4|197542.6|197492.6|197524.2|197474.2|9
1729069600000|2024-10-16 09:06:40|197520.9|197470.9|197456.6|197406.6|197520.9|197470.9|197439.2|197389.2|14
1729069610000|2024-10-16 09:06:50|197453|197403|197453.7|197403.7|197458.1|197408.1|197450.6|197400.6|6
1729069620000|2024-10-16 09:07:00|197462.9|197412.9|197450.9|197400.9|197462.9|197412.9|197450.9|197400.9|3
1729069630000|2024-10-16 09:07:10|197457.3|197407.3|197452.9|197402.9|197463|197413|197446.3|197396.3|5
1729069640000|2024-10-16 09:07:20|197448.7|197398.7|197439.7|197389.7|197456.2|197406.2|197438.8|197388.8|9
1729069660000|2024-10-16 09:07:40|197443.1|197393.1|197445|197395|197445.7|197395.7|197437.5|197387.5|10
1729069670000|2024-10-16 09:07:50|197439.9|197389.9|197440.2|197390.2|197445.2|197395.2|197439.9|197389.9|4
1729069680000|2024-10-16 09:08:00|197437|197387|197437.3|197387.3|197441|197391|197437|197387|3
1729069710000|2024-10-16 09:08:30|197432.3|197382.3|197401.4|197351.4|197432.3|197382.3|197396|197346|5
1729069720000|2024-10-16 09:08:40|197398|197348|197399.7|197349.7|197403.8|197353.8|197398|197348|3
1729069730000|2024-10-16 09:08:50|197403.7|197353.7|197404.7|197354.7|197406.1|197356.1|197398.2|197348.2|10
1729069740000|2024-10-16 09:09:00|197400.7|197350.7|197402|197352|197411.3|197361.3|197395.9|197345.9|14
1729069750000|2024-10-16 09:09:10|197398.5|197348.5|197406.2|197356.2|197407.2|197357.2|197394.3|197344.3|16
1729069760000|2024-10-16 09:09:20|197402.4|197352.4|197410.4|197360.4|197416.3|197366.3|197393.5|197343.5|14
1729069770000|2024-10-16 09:09:30|197407|197357|197407.4|197357.4|197409.1|197359.1|197401.1|197351.1|10
1729069780000|2024-10-16 09:09:40|197401.7|197351.7|197403|197353|197408.6|197358.6|197399.4|197349.4|9
1729069790000|2024-10-16 09:09:50|197406.3|197356.3|197401.1|197351.1|197410.2|197360.2|197401.1|197351.1|11
1729069800000|2024-10-16 09:10:00|197406.3|197356.3|197404.3|197354.3|197411.3|197361.3|197394.9|197344.9|11
1729069810000|2024-10-16 09:10:10|197400.2|197350.2|197402|197352|197413.8|197363.8|197397.4|197347.4|17
1729069820000|2024-10-16 09:10:20|197405.9|197355.9|197406|197356|197406|197356|197401.4|197351.4|3
1729069830000|2024-10-16 09:10:30|197402.4|197352.4|197402.4|197352.4|197402.4|197352.4|197402.4|197352.4|1
1729069840000|2024-10-16 09:10:40|197406.5|197356.5|197406.5|197356.5|197406.5|197356.5|197406.5|197356.5|1
1729069850000|2024-10-16 09:10:50|197415.4|197365.4|197439.7|197389.7|197450.8|197400.8|197404.2|197354.2|9
1729069860000|2024-10-16 09:11:00|197435.4|197385.4|197436.3|197386.3|197440.4|197390.4|197435.4|197385.4|4
1729069870000|2024-10-16 09:11:10|197442.1|197392.1|197438.2|197388.2|197442.1|197392.1|197438.2|197388.2|2
1729069880000|2024-10-16 09:11:20|197434.5|197384.5|197434.6|197384.6|197438.1|197388.1|197434.5|197384.5|3
1729069910000|2024-10-16 09:11:50|197529|197307|197529|197307|197529|197307|197529|197307|1
1729069920000|2024-10-16 09:12:00|197530|197308|197406.8|197356.8|197530|197392|197387.1|197308|7
1729069930000|2024-10-16 09:12:10|197403|197353|197397.4|197347.4|197405.2|197355.2|197393.5|197343.5|10
1729069940000|2024-10-16 09:12:20|197402.4|197352.4|197406.3|197356.3|197406.3|197356.3|197402.4|197352.4|2
1729069950000|2024-10-16 09:12:30|197402.2|197352.2|197403.3|197353.3|197407.4|197357.4|197402.2|197352.2|9
1729069960000|2024-10-16 09:12:40|197407.4|197357.4|197404|197354|197407.4|197357.4|197403.3|197353.3|6
1729069970000|2024-10-16 09:12:50|197400.4|197350.4|197404.9|197354.9|197404.9|197354.9|197400.4|197350.4|2
1729069980000|2024-10-16 09:13:00|197401.2|197351.2|197402|197352|197407.4|197357.4|197401.2|197351.2|10
1729070000000|2024-10-16 09:13:20|197398.6|197348.6|197404.9|197354.9|197404.9|197354.9|197390.9|197340.9|3
1729070010000|2024-10-16 09:13:30|197408.6|197358.6|197447|197397|197453.9|197403.9|197408.6|197358.6|8
1729070020000|2024-10-16 09:13:40|197441.1|197391.1|197447.6|197397.6|197464|197414|197441.1|197391.1|10
1729070030000|2024-10-16 09:13:50|197452.3|197402.3|197459.6|197409.6|197459.6|197409.6|197452.3|197402.3|6
1729070040000|2024-10-16 09:14:00|197466.9|197416.9|197459.6|197409.6|197466.9|197416.9|197440.7|197390.7|7
1729070050000|2024-10-16 09:14:10|197464|197414|197464|197414|197464|197414|197464|197414|1
1729070070000|2024-10-16 09:14:30|197459.4|197409.4|197458.5|197408.5|197464.8|197414.8|197458.5|197408.5|7
1729070080000|2024-10-16 09:14:40|197464.2|197414.2|197462.3|197412.3|197464.2|197414.2|197458.3|197408.3|10
1729070100000|2024-10-16 09:15:00|197471.3|197421.3|197485.7|197435.7|197493.2|197443.2|197469.5|197419.5|6
1729070110000|2024-10-16 09:15:10|197481.5|197431.5|197510.8|197460.8|197517.6|197467.6|197481.5|197431.5|5
1729070120000|2024-10-16 09:15:20|197517.8|197467.8|197517.8|197467.8|197517.8|197467.8|197517.8|197467.8|1
1729070150000|2024-10-16 09:15:50|197512|197462|197517.7|197467.7|197517.7|197467.7|197512|197462|2
1729070160000|2024-10-16 09:16:00|197533.3|197483.3|197524.9|197474.9|197533.3|197483.3|197520.3|197470.3|9
1729070170000|2024-10-16 09:16:10|197529.2|197479.2|197529.2|197479.2|197529.2|197479.2|197529.2|197479.2|1
1729070190000|2024-10-16 09:16:30|197524|197474|197493.1|197443.1|197524|197474|197475.9|197425.9|6
1729070200000|2024-10-16 09:16:40|197498.8|197448.8|197490.8|197440.8|197498.8|197448.8|197490.8|197440.8|2
1729070210000|2024-10-16 09:16:50|197486.9|197436.9|197489.5|197439.5|197491.8|197441.8|197482.7|197432.7|8
1729070220000|2024-10-16 09:17:00|197501.8|197451.8|197486.2|197436.2|197501.8|197451.8|197485.5|197435.5|7
1729070230000|2024-10-16 09:17:10|197491.3|197441.3|197484.2|197434.2|197491.3|197441.3|197484.2|197434.2|2
1729070240000|2024-10-16 09:17:20|197487.6|197437.6|197487.6|197437.6|197487.6|197437.6|197487.6|197437.6|1
1729070250000|2024-10-16 09:17:30|197483.8|197433.8|197483.8|197433.8|197483.8|197433.8|197483.8|197433.8|1
1729070270000|2024-10-16 09:17:50|197487.6|197437.6|197506.8|197456.8|197517|197467|197487.6|197437.6|10
1729070280000|2024-10-16 09:18:00|197503.3|197453.3|197520.2|197470.2|197524.2|197474.2|197503.3|197453.3|10
1729070290000|2024-10-16 09:18:10|197526.6|197476.6|197522.4|197472.4|197530.2|197480.2|197522.4|197472.4|4
1729070300000|2024-10-16 09:18:20|197527|197477|197527.2|197477.2|197527.2|197477.2|197523.4|197473.4|3
1729070310000|2024-10-16 09:18:30|197523.6|197473.6|197518.2|197468.2|197523.6|197473.6|197514.2|197464.2|3
1729070320000|2024-10-16 09:18:40|197514.6|197464.6|197518.3|197468.3|197518.3|197468.3|197514.6|197464.6|2
1729070340000|2024-10-16 09:19:00|197524.1|197474.1|197518.2|197468.2|197524.1|197474.1|197518.2|197468.2|2
1729070350000|2024-10-16 09:19:10|197524.9|197474.9|197518.1|197468.1|197524.9|197474.9|197518.1|197468.1|2
1729070360000|2024-10-16 09:19:20|197527.7|197477.7|197536.9|197486.9|197536.9|197486.9|197527.7|197477.7|2
1729070370000|2024-10-16 09:19:30|197543.2|197493.2|197564.7|197514.7|197568.3|197518.3|197543.2|197493.2|6
1729070380000|2024-10-16 09:19:40|197569.2|197519.2|197563.9|197513.9|197569.2|197519.2|197563.9|197513.9|6
1729070390000|2024-10-16 09:19:50|197570|197520|197592.9|197542.9|197596.7|197546.7|197565.4|197515.4|10
1729070400000|2024-10-16 09:20:00|197598.1|197548.1|197596.7|197546.7|197599.4|197549.4|197591.3|197541.3|23
1729070410000|2024-10-16 09:20:10|197598.5|197548.5|197607.5|197557.5|197607.5|197557.5|197592.4|197542.4|20
1729070420000|2024-10-16 09:20:20|197596.5|197546.5|197604|197554|197606.6|197556.6|197595.2|197545.2|19
1729070430000|2024-10-16 09:20:30|197606.1|197556.1|197606.1|197556.1|197608.1|197558.1|197593.4|197543.4|22
1729070440000|2024-10-16 09:20:40|197595.1|197545.1|197608.9|197558.9|197608.9|197558.9|197594.7|197544.7|15
1729070450000|2024-10-16 09:20:50|197606.8|197556.8|197603.8|197553.8|197609.6|197559.6|197594.7|197544.7|25
1729070460000|2024-10-16 09:21:00|197606.4|197556.4|197585.8|197535.8|197609.5|197559.5|197583.3|197533.3|10
1729070470000|2024-10-16 09:21:10|197581.2|197531.2|197583|197533|197592.5|197542.5|197576.2|197526.2|10
1729070480000|2024-10-16 09:21:20|197586.8|197536.8|197586.8|197536.8|197590.7|197540.7|197586.8|197536.8|3
1729070490000|2024-10-16 09:21:30|197590.4|197540.4|197590.4|197540.4|197590.4|197540.4|197590.4|197540.4|1
1729070500000|2024-10-16 09:21:40|197587|197537|197590.5|197540.5|197593|197543|197587|197537|5
1729070510000|2024-10-16 09:21:50|197592.4|197542.4|197603.8|197553.8|197607|197557|197591.7|197541.7|12
1729070520000|2024-10-16 09:22:00|197610.5|197560.5|197615.4|197565.4|197630.1|197580.1|197610.5|197560.5|5
1729070530000|2024-10-16 09:22:10|197611.6|197561.6|197608.4|197558.4|197611.6|197561.6|197608.4|197558.4|2
1729070540000|2024-10-16 09:22:20|197612.5|197562.5|197630.9|197580.9|197634.5|197584.5|197612.5|197562.5|7
1729070550000|2024-10-16 09:22:30|197628.6|197578.6|197625.1|197575.1|197629.5|197579.5|197625.1|197575.1|3
1729070560000|2024-10-16 09:22:40|197621.9|197571.9|197606.1|197556.1|197621.9|197571.9|197591.4|197541.4|14
1729070580000|2024-10-16 09:23:00|197612.1|197562.1|197608.8|197558.8|197616.7|197566.7|197595.9|197545.9|7
1729070590000|2024-10-16 09:23:10|197599.4|197549.4|197604.4|197554.4|197608|197558|197599.4|197549.4|3
1729070600000|2024-10-16 09:23:20|197594.3|197544.3|197604.6|197554.6|197606.2|197556.2|197593.3|197543.3|10
1729070610000|2024-10-16 09:23:30|197595.8|197545.8|197606.5|197556.5|197608.3|197558.3|197595.8|197545.8|6
1729070620000|2024-10-16 09:23:40|197609.4|197559.4|197603.2|197553.2|197616.8|197566.8|197593|197543|13
1729070630000|2024-10-16 09:23:50|197598.9|197548.9|197599|197549|197602|197552|197598.9|197548.9|3
1729070660000|2024-10-16 09:24:20|197601.9|197551.9|197607.4|197557.4|197617.7|197567.7|197601.9|197551.9|5
1729070670000|2024-10-16 09:24:30|197601|197551|197595.7|197545.7|197601|197551|197595.7|197545.7|2
1729070680000|2024-10-16 09:24:40|197598.7|197548.7|197601.8|197551.8|197602.1|197552.1|197597.2|197547.2|7
1729070690000|2024-10-16 09:24:50|197597.5|197547.5|197603.2|197553.2|197606.4|197556.4|197597.5|197547.5|5
1729070700000|2024-10-16 09:25:00|197614.4|197564.4|197603.9|197553.9|197614.4|197564.4|197603.9|197553.9|2
1729070710000|2024-10-16 09:25:10|197594.7|197544.7|197596.5|197546.5|197597|197547|197593.7|197543.7|5
1729070720000|2024-10-16 09:25:20|197593.7|197543.7|197593.7|197543.7|197593.7|197543.7|197593.7|197543.7|1
1729070740000|2024-10-16 09:25:40|197597|197547|197604.9|197554.9|197608.9|197558.9|197597|197547|3
1729070750000|2024-10-16 09:25:50|197602.8|197552.8|197589.6|197539.6|197602.8|197552.8|197589.6|197539.6|3
1729070760000|2024-10-16 09:26:00|197593|197543|197596.6|197546.6|197599.9|197549.9|197593|197543|4
1729070770000|2024-10-16 09:26:10|197600.6|197550.6|197600.6|197550.6|197600.6|197550.6|197600.6|197550.6|1
1729070790000|2024-10-16 09:26:30|197595.3|197545.3|197584.1|197534.1|197595.3|197545.3|197584.1|197534.1|2
1729070820000|2024-10-16 09:27:00|197676|197455|197679|197457|197679|197457|197676|197455|2
1729070830000|2024-10-16 09:27:10|197588.4|197538.4|197588.4|197538.4|197588.4|197538.4|197588.4|197538.4|1
1729070840000|2024-10-16 09:27:20|197581.5|197531.5|197528|197478|197581.5|197531.5|197528|197478|3
1729070850000|2024-10-16 09:27:30|197524.5|197474.5|197537.2|197487.2|197541.7|197491.7|197520.3|197470.3|22
1729070860000|2024-10-16 09:27:40|197538.9|197488.9|197540.3|197490.3|197548.1|197498.1|197538.9|197488.9|11
1729070870000|2024-10-16 09:27:50|197542.3|197492.3|197547.8|197497.8|197549.6|197499.6|197538.7|197488.7|5
1729070880000|2024-10-16 09:28:00|197556.4|197506.4|197552|197502|197558.1|197508.1|197550.3|197500.3|13
1729070890000|2024-10-16 09:28:10|197550.2|197500.2|197550.7|197500.7|197552.4|197502.4|197550.2|197500.2|3
1729070900000|2024-10-16 09:28:20|197552.6|197502.6|197555.8|197505.8|197559.5|197509.5|197543.4|197493.4|18
1729070910000|2024-10-16 09:28:30|197557.6|197507.6|197568.5|197518.5|197572.2|197522.2|197551.1|197501.1|21
1729070920000|2024-10-16 09:28:40|197566.6|197516.6|197559.1|197509.1|197568.1|197518.1|197556.2|197506.2|23
1729070930000|2024-10-16 09:28:50|197560.3|197510.3|197551.1|197501.1|197560.3|197510.3|197551.1|197501.1|20
1729070940000|2024-10-16 09:29:00|197552.8|197502.8|197563.5|197513.5|197577.1|197527.1|197552.8|197502.8|25
1729070960000|2024-10-16 09:29:20|197565.2|197515.2|197554.6|197504.6|197570.6|197520.6|197545.1|197495.1|12
1729070970000|2024-10-16 09:29:30|197555.5|197505.5|197549.5|197499.5|197565.8|197515.8|197547.5|197497.5|6
1729070980000|2024-10-16 09:29:40|197549.6|197499.6|197556.3|197506.3|197559.3|197509.3|197549.6|197499.6|7
1729070990000|2024-10-16 09:29:50|197549.6|197499.6|197557.6|197507.6|197558.4|197508.4|197549.6|197499.6|9
1729071000000|2024-10-16 09:30:00|197560.1|197510.1|197556.3|197506.3|197574.5|197524.5|197554.3|197504.3|17
1729071010000|2024-10-16 09:30:10|197558.1|197508.1|197561.2|197511.2|197561.2|197511.2|197558|197508|5
1729071020000|2024-10-16 09:30:20|197563.2|197513.2|197556.8|197506.8|197567.4|197517.4|197553.8|197503.8|5
1729071030000|2024-10-16 09:30:30|197558.5|197508.5|197559.2|197509.2|197568.8|197518.8|197548.9|197498.9|10
1729071050000|2024-10-16 09:30:50|197561|197511|197536.4|197486.4|197564|197514|197530.8|197480.8|7
1729071060000|2024-10-16 09:31:00|197533|197483|197538.4|197488.4|197546.1|197496.1|197533|197483|8
1729071070000|2024-10-16 09:31:10|197540.5|197490.5|197533.2|197483.2|197545.2|197495.2|197527.5|197477.5|7
1729071080000|2024-10-16 09:31:20|197524.7|197474.7|197540.7|197490.7|197548.9|197498.9|197524.7|197474.7|11
1729071090000|2024-10-16 09:31:30|197530.3|197480.3|197540.3|197490.3|197540.8|197490.8|197523.8|197473.8|7
1729071110000|2024-10-16 09:31:50|197542.8|197492.8|197545|197495|197553.8|197503.8|197540.4|197490.4|18
1729071120000|2024-10-16 09:32:00|197544.6|197494.6|197501.2|197451.2|197547.2|197497.2|197485.4|197435.4|9
1729071130000|2024-10-16 09:32:10|197503.3|197453.3|197503.3|197453.3|197503.3|197453.3|197503.3|197453.3|1
1729071140000|2024-10-16 09:32:20|197486.1|197436.1|197405.2|197355.2|197486.1|197436.1|197399.5|197349.5|8
1729071150000|2024-10-16 09:32:30|197408.4|197358.4|197404.4|197354.4|197413.6|197363.6|197395.2|197345.2|21
1729071160000|2024-10-16 09:32:40|197395.2|197345.2|197393.5|197343.5|197424.3|197374.3|197383.8|197333.8|25
1729071170000|2024-10-16 09:32:50|197387.3|197337.3|197306.5|197256.5|197391.1|197341.1|197306.5|197256.5|19
1729071180000|2024-10-16 09:33:00|197310|197260|197317.6|197267.6|197317.6|197267.6|197310|197260|3
1729071190000|2024-10-16 09:33:10|197308.1|197258.1|197309.7|197259.7|197317|197267|197308.1|197258.1|8
1729071200000|2024-10-16 09:33:20|197317.6|197267.6|197317.6|197267.6|197317.6|197267.6|197317.6|197267.6|1
1729071210000|2024-10-16 09:33:30|197321|197271|197319.5|197269.5|197326.8|197276.8|197308.2|197258.2|4
1729071220000|2024-10-16 09:33:40|197311.5|197261.5|197318.9|197268.9|197318.9|197268.9|197311.5|197261.5|2
1729071230000|2024-10-16 09:33:50|197323.1|197273.1|197339.1|197289.1|197340.1|197290.1|197323.1|197273.1|5
1729071240000|2024-10-16 09:34:00|197344.8|197294.8|197349.2|197299.2|197356.3|197306.3|197335.5|197285.5|10
1729071250000|2024-10-16 09:34:10|197353.5|197303.5|197386.3|197336.3|197388.2|197338.2|197343.1|197293.1|14
1729071260000|2024-10-16 09:34:20|197389.1|197339.1|197425.7|197375.7|197428.4|197378.4|197371.1|197321.1|10
1729071300000|2024-10-16 09:35:00|197497|197275|197423.7|197373.7|197497|197373.7|197412.5|197275|5
1729071310000|2024-10-16 09:35:10|197415.2|197365.2|197425.6|197375.6|197425.6|197375.6|197415.2|197365.2|2
1729071320000|2024-10-16 09:35:20|197414.3|197364.3|197421.4|197371.4|197421.4|197371.4|197414.3|197364.3|2
1729071330000|2024-10-16 09:35:30|197429.5|197379.5|197455.3|197405.3|197463.6|197413.6|197429.5|197379.5|5
1729071340000|2024-10-16 09:35:40|197446.2|197396.2|197453.1|197403.1|197456|197406|197446.2|197396.2|3
1729071350000|2024-10-16 09:35:50|197456.6|197406.6|197459.8|197409.8|197471.8|197421.8|197450.6|197400.6|11
1729071360000|2024-10-16 09:36:00|197465.2|197415.2|197466.5|197416.5|197466.5|197416.5|197453.7|197403.7|4
1729071370000|2024-10-16 09:36:10|197463|197413|197466.3|197416.3|197467.9|197417.9|197453.7|197403.7|9
1729071380000|2024-10-16 09:36:20|197468.8|197418.8|197441.9|197391.9|197468.8|197418.8|197435.9|197385.9|6
1729071390000|2024-10-16 09:36:30|197445.1|197395.1|197388.9|197338.9|197445.1|197395.1|197388.9|197338.9|6
1729071400000|2024-10-16 09:36:40|197394.1|197344.1|197395.1|197345.1|197399.6|197349.6|197394.1|197344.1|6
1729071410000|2024-10-16 09:36:50|197397.8|197347.8|197409.6|197359.6|197412.6|197362.6|197396.6|197346.6|19
1729071420000|2024-10-16 09:37:00|197407.6|197357.6|197418.7|197368.7|197424|197374|197397.6|197347.6|23
1729071430000|2024-10-16 09:37:10|197421.8|197371.8|197441.5|197391.5|197442.6|197392.6|197410.9|197360.9|8
1729071440000|2024-10-16 09:37:20|197431.8|197381.8|197424.2|197374.2|197445.7|197395.7|197415.6|197365.6|11
1729071450000|2024-10-16 09:37:30|197414.7|197364.7|197417.3|197367.3|197423.9|197373.9|197409.3|197359.3|9
1729071460000|2024-10-16 09:37:40|197420|197370|197419.2|197369.2|197427.9|197377.9|197411.6|197361.6|8
1729071470000|2024-10-16 09:37:50|197421.3|197371.3|197413.2|197363.2|197421.3|197371.3|197403.9|197353.9|10
1729071480000|2024-10-16 09:38:00|197405.7|197355.7|197376.6|197326.6|197405.7|197355.7|197373.6|197323.6|7
1729071490000|2024-10-16 09:38:10|197367|197317|197373.8|197323.8|197374|197324|197367|197317|4
1729071500000|2024-10-16 09:38:20|197371.2|197321.2|197382.4|197332.4|197382.4|197332.4|197364.5|197314.5|8
1729071510000|2024-10-16 09:38:30|197369.6|197319.6|197367.2|197317.2|197372.2|197322.2|197367.2|197317.2|6
1729071520000|2024-10-16 09:38:40|197370.5|197320.5|197317.4|197267.4|197371.5|197321.5|197316.1|197266.1|7
1729071530000|2024-10-16 09:38:50|197316|197266|197324.7|197274.7|197325.4|197275.4|197315.7|197265.7|8
1729071540000|2024-10-16 09:39:00|197328.9|197278.9|197324.4|197274.4|197328.9|197278.9|197321.8|197271.8|7
1729071550000|2024-10-16 09:39:10|197327.3|197277.3|197322.3|197272.3|197327.3|197277.3|197322.3|197272.3|10
1729071570000|2024-10-16 09:39:30|197324.8|197274.8|197322.6|197272.6|197324.8|197274.8|197322.3|197272.3|3
1729071580000|2024-10-16 09:39:40|197329.2|197279.2|197342.3|197292.3|197352.6|197302.6|197317.4|197267.4|19
1729071590000|2024-10-16 09:39:50|197343.7|197293.7|197344.8|197294.8|197344.9|197294.9|197341.7|197291.7|5
1729071600000|2024-10-16 09:40:00|197347.2|197297.2|197344.4|197294.4|197349.5|197299.5|197344.4|197294.4|5
1729071610000|2024-10-16 09:40:10|197343|197293|197357.5|197307.5|197359.4|197309.4|197336.2|197286.2|10
1729071620000|2024-10-16 09:40:20|197362.5|197312.5|197385.8|197335.8|197385.8|197335.8|197362.5|197312.5|6
1729071630000|2024-10-16 09:40:30|197382.1|197332.1|197385.3|197335.3|197390.1|197340.1|197372.1|197322.1|13
1729071640000|2024-10-16 09:40:40|197391.1|197341.1|197389.8|197339.8|197392|197342|197381.1|197331.1|15
1729071650000|2024-10-16 09:40:50|197382.1|197332.1|197400.7|197350.7|197406.9|197356.9|197382.1|197332.1|13
1729071660000|2024-10-16 09:41:00|197404.5|197354.5|197403.8|197353.8|197415.7|197365.7|197401|197351|17
1729071670000|2024-10-16 09:41:10|197399.4|197349.4|197417.8|197367.8|197417.8|197367.8|197396.1|197346.1|7
1729071680000|2024-10-16 09:41:20|197405.7|197355.7|197415.3|197365.3|197420.2|197370.2|197405.7|197355.7|6
1729071690000|2024-10-16 09:41:30|197412.9|197362.9|197415.2|197365.2|197415.2|197365.2|197412.9|197362.9|2
1729071700000|2024-10-16 09:41:40|197424|197374|197434.4|197384.4|197438.2|197388.2|197422|197372|8
1729071710000|2024-10-16 09:41:50|197425.9|197375.9|197430.3|197380.3|197442.3|197392.3|197423.1|197373.1|8
1729071720000|2024-10-16 09:42:00|197433.5|197383.5|197432.9|197382.9|197441.3|197391.3|197425.6|197375.6|15
1729071730000|2024-10-16 09:42:10|197435.3|197385.3|197447.8|197397.8|197452.5|197402.5|197434.1|197384.1|8
1729071740000|2024-10-16 09:42:20|197445|197395|197443.2|197393.2|197445|197395|197443.2|197393.2|2
1729071750000|2024-10-16 09:42:30|197454.2|197404.2|197453.7|197403.7|197456|197406|197452.5|197402.5|5
1729071760000|2024-10-16 09:42:40|197443.9|197393.9|197450.7|197400.7|197454.1|197404.1|197443.5|197393.5|7
1729071770000|2024-10-16 09:42:50|197448.3|197398.3|197442.4|197392.4|197454|197404|197428.7|197378.7|16
1729071780000|2024-10-16 09:43:00|197433.5|197383.5|197452.3|197402.3|197452.3|197402.3|197433.5|197383.5|8
1729071790000|2024-10-16 09:43:10|197431.5|197381.5|197410.3|197360.3|197431.5|197381.5|197396.4|197346.4|13
1729071800000|2024-10-16 09:43:20|197408.2|197358.2|197407.8|197357.8|197410.4|197360.4|197407.8|197357.8|3
1729071810000|2024-10-16 09:43:30|197396.6|197346.6|197405.8|197355.8|197405.8|197355.8|197396.6|197346.6|5
1729071820000|2024-10-16 09:43:40|197403.4|197353.4|197403.7|197353.7|197403.7|197353.7|197394.4|197344.4|3
1729071830000|2024-10-16 09:43:50|197392.7|197342.7|197382.9|197332.9|197392.7|197342.7|197374.9|197324.9|5
1729071840000|2024-10-16 09:44:00|197382.4|197332.4|197383.8|197333.8|197383.8|197333.8|197379.1|197329.1|3
1729071850000|2024-10-16 09:44:10|197380.8|197330.8|197383.4|197333.4|197383.4|197333.4|197380.8|197330.8|2
1729071860000|2024-10-16 09:44:20|197381.8|197331.8|197377.5|197327.5|197381.8|197331.8|197370.4|197320.4|5
1729071880000|2024-10-16 09:44:40|197379.3|197329.3|197379.5|197329.5|197379.5|197329.5|197379.3|197329.3|2
1729071890000|2024-10-16 09:44:50|197382.3|197332.3|197383.6|197333.6|197383.6|197333.6|197380.8|197330.8|3
1729071900000|2024-10-16 09:45:00|197385.4|197335.4|197409.7|197359.7|197411.1|197361.1|197385.4|197335.4|8
1729071910000|2024-10-16 09:45:10|197407.5|197357.5|197393.4|197343.4|197407.5|197357.5|197387.8|197337.8|6
1729071920000|2024-10-16 09:45:20|197396|197346|197410.7|197360.7|197410.7|197360.7|197392.7|197342.7|8
1729071930000|2024-10-16 09:45:30|197401.6|197351.6|197390.2|197340.2|197414.9|197364.9|197390.2|197340.2|9
1729071940000|2024-10-16 09:45:40|197388.3|197338.3|197391.5|197341.5|197391.5|197341.5|197388.3|197338.3|2
1729071960000|2024-10-16 09:46:00|197393.7|197343.7|197393.7|197343.7|197393.7|197343.7|197393.7|197343.7|1
1729071970000|2024-10-16 09:46:10|197395.9|197345.9|197395.9|197345.9|197395.9|197345.9|197395.9|197345.9|1
1729071980000|2024-10-16 09:46:20|197392.1|197342.1|197392.1|197342.1|197392.1|197342.1|197392.1|197342.1|1
1729072000000|2024-10-16 09:46:40|197390.1|197340.1|197380|197330|197390.1|197340.1|197358.2|197308.2|10
1729072010000|2024-10-16 09:46:50|197381.7|197331.7|197396.9|197346.9|197401.9|197351.9|197381.7|197331.7|4
1729072020000|2024-10-16 09:47:00|197398.8|197348.8|197415.6|197365.6|197437.7|197387.7|197393|197343|16
1729072030000|2024-10-16 09:47:10|197419.5|197369.5|197423.9|197373.9|197424.6|197374.6|197417.1|197367.1|9
1729072040000|2024-10-16 09:47:20|197427.6|197377.6|197443.1|197393.1|197443.1|197393.1|197423.3|197373.3|6
1729072050000|2024-10-16 09:47:30|197444.9|197394.9|197438.2|197388.2|197446.9|197396.9|197428.3|197378.3|7
1729072060000|2024-10-16 09:47:40|197440.7|197390.7|197438.3|197388.3|197440.7|197390.7|197438.3|197388.3|2
1729072070000|2024-10-16 09:47:50|197451.1|197401.1|197467.5|197417.5|197483.3|197433.3|197443.2|197393.2|9
1729072080000|2024-10-16 09:48:00|197470|197420|197478.9|197428.9|197484.4|197434.4|197470|197420|8
1729072090000|2024-10-16 09:48:10|197483.6|197433.6|197483.4|197433.4|197483.9|197433.9|197480.3|197430.3|7
1729072100000|2024-10-16 09:48:20|197480.3|197430.3|197470.6|197420.6|197480.3|197430.3|197467.8|197417.8|6
1729072110000|2024-10-16 09:48:30|197468.6|197418.6|197469|197419|197473|197423|197466.7|197416.7|10
1729072130000|2024-10-16 09:48:50|197467|197417|197447.3|197397.3|197467|197417|197443.7|197393.7|9
1729072140000|2024-10-16 09:49:00|197450.8|197400.8|197473.5|197423.5|197479.1|197429.1|197450.8|197400.8|12
1729072150000|2024-10-16 09:49:10|197477|197427|197478.8|197428.8|197478.8|197428.8|197477|197427|2
1729072160000|2024-10-16 09:49:20|197474.6|197424.6|197478.6|197428.6|197478.6|197428.6|197474.6|197424.6|2
1729072170000|2024-10-16 09:49:30|197480.3|197430.3|197488|197438|197488|197438|197480.3|197430.3|6
1729072180000|2024-10-16 09:49:40|197486.8|197436.8|197486.8|197436.8|197486.8|197436.8|197486.8|197436.8|1
1729072190000|2024-10-16 09:49:50|197482.8|197432.8|197483.3|197433.3|197483.3|197433.3|197481.4|197431.4|3
1729072200000|2024-10-16 09:50:00|197481.5|197431.5|197481.6|197431.6|197505.5|197455.5|197479.7|197429.7|10
1729072210000|2024-10-16 09:50:10|197482.4|197432.4|197487.6|197437.6|197496.6|197446.6|197482.4|197432.4|6
1729072220000|2024-10-16 09:50:20|197485.3|197435.3|197489.8|197439.8|197495.6|197445.6|197485.1|197435.1|8
1729072230000|2024-10-16 09:50:30|197487.6|197437.6|197487.6|197437.6|197487.6|197437.6|197487.6|197437.6|1
1729072240000|2024-10-16 09:50:40|197494.4|197444.4|197481.4|197431.4|197494.5|197444.5|197481.4|197431.4|5
1729072260000|2024-10-16 09:51:00|197496.4|197446.4|197478.4|197428.4|197496.4|197446.4|197475.5|197425.5|10
1729072270000|2024-10-16 09:51:10|197480.6|197430.6|197486.8|197436.8|197486.8|197436.8|197480.6|197430.6|3
1729072280000|2024-10-16 09:51:20|197484.8|197434.8|197487.5|197437.5|197487.5|197437.5|197468.6|197418.6|5
1729072290000|2024-10-16 09:51:30|197485.2|197435.2|197484|197434|197485.2|197435.2|197484|197434|2
1729072310000|2024-10-16 09:51:50|197487.1|197437.1|197492|197442|197492|197442|197487.1|197437.1|4
1729072320000|2024-10-16 09:52:00|197494.2|197444.2|197491.5|197441.5|197497.3|197447.3|197491.5|197441.5|10
1729072330000|2024-10-16 09:52:10|197494.7|197444.7|197535.6|197485.6|197538.3|197488.3|197494.7|197444.7|17
1729072340000|2024-10-16 09:52:20|197537.5|197487.5|197537.3|197487.3|197540.6|197490.6|197535.8|197485.8|8
1729072350000|2024-10-16 09:52:30|197535.1|197485.1|197536.7|197486.7|197536.7|197486.7|197533.2|197483.2|4
1729072360000|2024-10-16 09:52:40|197538.6|197488.6|197538.6|197488.6|197541|197491|197531.5|197481.5|10
1729072380000|2024-10-16 09:53:00|197542.1|197492.1|197534.5|197484.5|197542.1|197492.1|197517.8|197467.8|12
1729072400000|2024-10-16 09:53:20|197536.3|197486.3|197522.6|197472.6|197536.3|197486.3|197516.3|197466.3|8
1729072410000|2024-10-16 09:53:30|197520.9|197470.9|197533.6|197483.6|197533.6|197483.6|197520.9|197470.9|5
1729072420000|2024-10-16 09:53:40|197531.4|197481.4|197520.3|197470.3|197531.4|197481.4|197512.5|197462.5|7
1729072430000|2024-10-16 09:53:50|197517.5|197467.5|197491.8|197441.8|197517.5|197467.5|197489.3|197439.3|6
1729072440000|2024-10-16 09:54:00|197499.5|197449.5|197524.2|197474.2|197532.4|197482.4|197499.5|197449.5|15
1729072450000|2024-10-16 09:54:10|197516.5|197466.5|197520.4|197470.4|197523.7|197473.7|197507.7|197457.7|12
1729072460000|2024-10-16 09:54:20|197517.1|197467.1|197529.8|197479.8|197529.8|197479.8|197517.1|197467.1|4
1729072470000|2024-10-16 09:54:30|197527.4|197477.4|197527.4|197477.4|197527.4|197477.4|197527.4|197477.4|1
1729072480000|2024-10-16 09:54:40|197527.2|197477.2|197527.2|197477.2|197527.2|197477.2|197527.2|197477.2|1
1729072500000|2024-10-16 09:55:00|197523.3|197473.3|197514.4|197464.4|197531.9|197481.9|197504.9|197454.9|13
1729072510000|2024-10-16 09:55:10|197508.7|197458.7|197526.7|197476.7|197526.7|197476.7|197508.7|197458.7|4
1729072520000|2024-10-16 09:55:20|197531.3|197481.3|197538.2|197488.2|197538.2|197488.2|197531.3|197481.3|2
1729072530000|2024-10-16 09:55:30|197529.8|197479.8|197530.9|197480.9|197530.9|197480.9|197529.1|197479.1|3
1729072540000|2024-10-16 09:55:40|197525.5|197475.5|197535|197485|197535|197485|197522.2|197472.2|5
1729072550000|2024-10-16 09:55:50|197531.5|197481.5|197523.7|197473.7|197531.5|197481.5|197516.1|197466.1|5
1729072560000|2024-10-16 09:56:00|197526.7|197476.7|197527.4|197477.4|197531.2|197481.2|197518.4|197468.4|8
1729072580000|2024-10-16 09:56:20|197531.9|197481.9|197534.5|197484.5|197534.5|197484.5|197525.5|197475.5|8
1729072600000|2024-10-16 09:56:40|197530.3|197480.3|197534.2|197484.2|197534.2|197484.2|197530.3|197480.3|2
1729072610000|2024-10-16 09:56:50|197528.9|197478.9|197538.2|197488.2|197541.8|197491.8|197528.9|197478.9|5
1729072620000|2024-10-16 09:57:00|197536.4|197486.4|197529.1|197479.1|197537.6|197487.6|197523.5|197473.5|5
1729072650000|2024-10-16 09:57:30|197539.6|197489.6|197539.3|197489.3|197542|197492|197528.5|197478.5|7
1729072660000|2024-10-16 09:57:40|197536|197486|197542.1|197492.1|197542.1|197492.1|197536|197486|3
1729072670000|2024-10-16 09:57:50|197545.9|197495.9|197528.1|197478.1|197561|197511|197526.2|197476.2|17
1729072680000|2024-10-16 09:58:00|197530.9|197480.9|197546.8|197496.8|197553.8|197503.8|197530.5|197480.5|11
1729072690000|2024-10-16 09:58:10|197549.9|197499.9|197549.3|197499.3|197549.9|197499.9|197549.3|197499.3|2
1729072700000|2024-10-16 09:58:20|197551.6|197501.6|197554|197504|197560.6|197510.6|197550.7|197500.7|20
1729072710000|2024-10-16 09:58:30|197552|197502|197554.2|197504.2|197562.9|197512.9|197552|197502|14
1729072720000|2024-10-16 09:58:40|197552.3|197502.3|197568.9|197518.9|197576.7|197526.7|197545.7|197495.7|13
1729072730000|2024-10-16 09:58:50|197567.1|197517.1|197564.2|197514.2|197569.7|197519.7|197562.3|197512.3|6
1729072740000|2024-10-16 09:59:00|197562.4|197512.4|197565.2|197515.2|197565.2|197515.2|197557.2|197507.2|6
1729072750000|2024-10-16 09:59:10|197567.2|197517.2|197576.9|197526.9|197585.8|197535.8|197567.2|197517.2|9
1729072760000|2024-10-16 09:59:20|197579.3|197529.3|197575.5|197525.5|197579.3|197529.3|197573|197523|5
1729072770000|2024-10-16 09:59:30|197573|197523|197571.9|197521.9|197573.9|197523.9|197571.2|197521.2|4
1729072780000|2024-10-16 09:59:40|197574.4|197524.4|197560.6|197510.6|197574.4|197524.4|197558.9|197508.9|7
1729072790000|2024-10-16 09:59:50|197563|197513|197563.7|197513.7|197569.8|197519.8|197563|197513|5
1729072800000|2024-10-16 10:00:00|197574.4|197524.4|197597.2|197547.2|197608.6|197558.6|197553.6|197503.6|21
1729072810000|2024-10-16 10:00:10|197600.5|197550.5|197595.2|197545.2|197600.5|197550.5|197595.2|197545.2|6
1729072820000|2024-10-16 10:00:20|197598.4|197548.4|197601.7|197551.7|197606.3|197556.3|197598.4|197548.4|5
1729072830000|2024-10-16 10:00:30|197608.8|197558.8|197601.8|197551.8|197608.8|197558.8|197600.6|197550.6|5
1729072840000|2024-10-16 10:00:40|197603.5|197553.5|197599.9|197549.9|197603.5|197553.5|197597.3|197547.3|5
1729072850000|2024-10-16 10:00:50|197598.1|197548.1|197599.9|197549.9|197599.9|197549.9|197596|197546|3
1729072860000|2024-10-16 10:01:00|197610.2|197560.2|197596.1|197546.1|197610.2|197560.2|197593.1|197543.1|4
1729072870000|2024-10-16 10:01:10|197598.4|197548.4|197598.3|197548.3|197606|197556|197597.4|197547.4|4
1729072880000|2024-10-16 10:01:20|197596.3|197546.3|197633.5|197508.5|197641.2|197546.3|197591.5|197505.8|6
1729072910000|2024-10-16 10:01:50|197638.8|197513.8|197633.1|197508.1|197638.8|197513.8|197633.1|197508.1|3
1729072920000|2024-10-16 10:02:00|197644.8|197519.8|197594.3|197469.3|197644.8|197519.8|197583.6|197458.6|16
1729072930000|2024-10-16 10:02:10|197603.9|197478.9|197600.4|197475.4|197603.9|197478.9|197600.4|197475.4|2
1729072940000|2024-10-16 10:02:20|197594.9|197469.9|197606.6|197481.6|197606.6|197481.6|197594.9|197469.9|3
1729072950000|2024-10-16 10:02:30|197600.7|197475.7|197602.3|197477.3|197604.6|197479.6|197591.6|197466.6|4
1729072960000|2024-10-16 10:02:40|197597.1|197472.1|197600.8|197475.8|197611.7|197486.7|197597.1|197472.1|6
1729072970000|2024-10-16 10:02:50|197595.3|197470.3|197593.9|197468.9|197599.4|197474.4|197591|197466|4
1729072980000|2024-10-16 10:03:00|197601|197476|197595.2|197470.2|197601|197476|197595.2|197470.2|2
1729072990000|2024-10-16 10:03:10|197583.8|197458.8|197593.9|197468.9|197600.2|197475.2|197583.8|197458.8|4
1729073000000|2024-10-16 10:03:20|197589.6|197464.6|197597.7|197472.7|197597.7|197472.7|197586.6|197461.6|4
1729073010000|2024-10-16 10:03:30|197594.2|197469.2|197547.7|197422.7|197597.8|197472.8|197547.7|197422.7|6
1729073020000|2024-10-16 10:03:40|197551.6|197426.6|197558.5|197433.5|197577|197452|197546.1|197421.1|26
1729073030000|2024-10-16 10:03:50|197558.7|197433.7|197562.4|197437.4|197577.5|197452.5|197558.4|197433.4|40
1729073040000|2024-10-16 10:04:00|197573.2|197448.2|197553.9|197428.9|197573.2|197448.2|197553.9|197428.9|7
1729073050000|2024-10-16 10:04:10|197563|197438|197543.2|197418.2|197563|197438|197538.3|197413.3|5
1729073060000|2024-10-16 10:04:20|197536.5|197411.5|197536.5|197411.5|197536.5|197411.5|197536.5|197411.5|1
1729073070000|2024-10-16 10:04:30|197542.9|197417.9|197537.7|197412.7|197542.9|197417.9|197531.2|197406.2|5
1729073080000|2024-10-16 10:04:40|197545.4|197420.4|197545.4|197420.4|197545.4|197420.4|197545.4|197420.4|1
1729073090000|2024-10-16 10:04:50|197535.5|197410.5|197541.5|197416.5|197541.5|197416.5|197535.5|197410.5|2
1729073100000|2024-10-16 10:05:00|197547.3|197422.3|197548.1|197423.1|197558.2|197433.2|197541.5|197416.5|7
1729073110000|2024-10-16 10:05:10|197553.8|197428.8|197564.4|197439.4|197571.2|197446.2|197553.8|197428.8|7
1729073120000|2024-10-16 10:05:20|197559.5|197434.5|197559.5|197434.5|197559.5|197434.5|197559.5|197434.5|1
1729073130000|2024-10-16 10:05:30|197565.9|197440.9|197558.8|197433.8|197565.9|197440.9|197555|197430|4
1729073140000|2024-10-16 10:05:40|197563.3|197438.3|197563.3|197438.3|197563.3|197438.3|197563.3|197438.3|1
1729073150000|2024-10-16 10:05:50|197558.6|197433.6|197553.1|197428.1|197558.6|197433.6|197547.6|197422.6|4
1729073160000|2024-10-16 10:06:00|197556|197431|197556|197431|197556|197431|197556|197431|1
1729073170000|2024-10-16 10:06:10|197549.8|197424.8|197555.6|197430.6|197555.6|197430.6|197549.8|197424.8|2
1729073180000|2024-10-16 10:06:20|197546.2|197421.2|197479.5|197354.5|197546.2|197421.2|197479.5|197354.5|10
1729073190000|2024-10-16 10:06:30|197484.7|197359.7|197478.4|197353.4|197491.4|197366.4|197471.4|197346.4|33
1729073200000|2024-10-16 10:06:40|197473.9|197348.9|197484.8|197347|197484.8|197354.8|197473.9|197347|11
1729073240000|2024-10-16 10:07:20|197527|197305|197436.9|197305.8|197527|197315.4|197436.9|197303|6
1729073250000|2024-10-16 10:07:30|197426.8|197299.3|197435.5|197308|197435.5|197308|197426.8|197299.3|2
1729073260000|2024-10-16 10:07:40|197426|197301|197436.4|197311.4|197436.4|197311.4|197426|197301|3
1729073290000|2024-10-16 10:08:10|197479|197257|197444.6|197319.6|197480|197319.6|197435.1|197257|8
1729073300000|2024-10-16 10:08:20|197435.1|197310.1|197444.3|197319.3|197444.3|197319.3|197435.1|197310.1|2
1729073320000|2024-10-16 10:08:40|197439.5|197314.5|197439.5|197314.5|197439.5|197314.5|197439.5|197314.5|1
1729073340000|2024-10-16 10:09:00|197450.3|197325.3|197436|197311|197450.3|197325.3|197436|197311|4
1729073350000|2024-10-16 10:09:10|197444.9|197319.9|197444.2|197319.2|197445.9|197320.9|197436|197311|11
1729073370000|2024-10-16 10:09:30|197437.9|197312.9|197441.1|197316.1|197447.2|197322.2|197437.9|197312.9|3
1729073380000|2024-10-16 10:09:40|197450.4|197325.4|197446.2|197321.2|197450.4|197325.4|197436|197311|9
1729073390000|2024-10-16 10:09:50|197439|197314|197443|197318|197445.3|197320.3|197436|197311|4
1729073400000|2024-10-16 10:10:00|197450.1|197325.1|197436.8|197311.8|197450.1|197325.1|197436.8|197311.8|3
1729073410000|2024-10-16 10:10:10|197444.7|197319.7|197438.1|197313.1|197445.5|197320.5|197436.8|197311.8|4
1729073440000|2024-10-16 10:10:40|197444.6|197319.6|197439.1|197314.1|197444.6|197319.6|197436|197311|5
1729073450000|2024-10-16 10:10:50|197444.1|197319.1|197438.9|197313.9|197444.1|197319.1|197438.9|197313.9|6
1729073460000|2024-10-16 10:11:00|197443.5|197318.5|197483.7|197358.7|197493.6|197368.6|197443.5|197318.5|6
1729073470000|2024-10-16 10:11:10|197488.6|197363.6|197488.6|197363.6|197488.6|197363.6|197488.6|197363.6|1
1729073490000|2024-10-16 10:11:30|197484.5|197359.5|197482|197357|197486.5|197361.5|197477.5|197352.5|5
1729073510000|2024-10-16 10:11:50|197447.7|197397.7|197447.7|197397.7|197447.7|197397.7|197447.7|197397.7|1
1729073520000|2024-10-16 10:12:00|197459.4|197409.4|197439.1|197389.1|197459.4|197409.4|197427.1|197377.1|6
1729073530000|2024-10-16 10:12:10|197434.8|197384.8|197440.1|197390.1|197442|197392|197431.1|197381.1|7
1729073560000|2024-10-16 10:12:40|197525|197304|197525|197304|197525|197304|197525|197304|1
1729073580000|2024-10-16 10:13:00|197443.8|197393.8|197447.8|197397.8|197450|197400|197440.5|197390.5|6
1729073590000|2024-10-16 10:13:10|197449.3|197399.3|197449.3|197399.3|197449.3|197399.3|197449.3|197399.3|1
1729073600000|2024-10-16 10:13:20|197445.9|197395.9|197437.8|197387.8|197445.9|197395.9|197432.2|197382.2|9
1729073610000|2024-10-16 10:13:30|197434.5|197384.5|197489|197439|197512.3|197462.3|197433.9|197383.9|13
1729073620000|2024-10-16 10:13:40|197487.3|197437.3|197506.8|197456.8|197532|197482|197478.1|197428.1|15
1729073630000|2024-10-16 10:13:50|197499.8|197449.8|197454.1|197404.1|197499.8|197449.8|197444.2|197394.2|13
1729073640000|2024-10-16 10:14:00|197456.5|197406.5|197456.1|197406.1|197458.7|197408.7|197456.1|197406.1|5
1729073670000|2024-10-16 10:14:30|197451|197401|197446|197396|197451|197401|197446|197396|6
1729073680000|2024-10-16 10:14:40|197488.4|197351|197488.4|197351|197488.4|197351|197488.4|197351|1
1729073700000|2024-10-16 10:15:00|197478.7|197342.1|197490.5|197353.9|197490.5|197353.9|197478.7|197342.1|2
1729073720000|2024-10-16 10:15:20|197509.8|197375.2|197516.7|197382.8|197518|197384.1|197509.8|197375.2|3
1729073730000|2024-10-16 10:15:30|197525.3|197393.4|197580.3|197455.3|197589|197464|197515|197383.2|12
1729073740000|2024-10-16 10:15:40|197580.8|197455.8|197580.8|197455.8|197580.8|197455.8|197580.8|197455.8|1
1729073750000|2024-10-16 10:15:50|197564.4|197439.4|197537.8|197487.8|197564.4|197492|197495.1|197439.4|11
1729073760000|2024-10-16 10:16:00|197539.5|197489.5|197554.7|197504.7|197563.1|197513.1|197539.5|197489.5|9
1729073770000|2024-10-16 10:16:10|197550.1|197500.1|197564.4|197514.4|197567|197517|197550.1|197500.1|9
1729073780000|2024-10-16 10:16:20|197567.8|197517.8|197561.8|197511.8|197567.8|197517.8|197559.1|197509.1|11
1729073790000|2024-10-16 10:16:30|197556.1|197506.1|197558.5|197508.5|197561.2|197511.2|197556.1|197506.1|3
1729073820000|2024-10-16 10:17:00|197565|197515|197558.9|197508.9|197565|197515|197558.9|197508.9|2
1729073850000|2024-10-16 10:17:30|197563.4|197513.4|197595.7|197545.7|197600.5|197550.5|197563.4|197513.4|9
1729073870000|2024-10-16 10:17:50|197592|197542|197595.3|197545.3|197600.1|197550.1|197587.8|197537.8|6
1729073880000|2024-10-16 10:18:00|197607.9|197557.9|197682.7|197632.7|197682.7|197632.7|197582.2|197532.2|12
1729073890000|2024-10-16 10:18:10|197673.1|197623.1|197685|197635|197697.9|197647.9|197669.9|197619.9|20
1729073900000|2024-10-16 10:18:20|197681.3|197631.3|197681.3|197631.3|197686.3|197636.3|197678.7|197628.7|10
1729073910000|2024-10-16 10:18:30|197685.2|197635.2|197683.9|197633.9|197685.2|197635.2|197680.1|197630.1|4
1729073920000|2024-10-16 10:18:40|197688.2|197638.2|197681.7|197631.7|197688.2|197638.2|197681.7|197631.7|3
1729073940000|2024-10-16 10:19:00|197696.8|197646.8|197679.7|197629.7|197696.8|197646.8|197675.3|197625.3|3
1729073950000|2024-10-16 10:19:10|197683.5|197633.5|197683.5|197633.5|197683.5|197633.5|197683.5|197633.5|1
1729073960000|2024-10-16 10:19:20|197689|197639|197686.1|197636.1|197695|197645|197683.8|197633.8|9
1729073970000|2024-10-16 10:19:30|197699.9|197649.9|197708|197658|197716.3|197666.3|197699.9|197649.9|3
1729073980000|2024-10-16 10:19:40|197720.1|197670.1|197712.4|197662.4|197720.1|197670.1|197712.4|197662.4|2
1729073990000|2024-10-16 10:19:50|197717.6|197667.6|197717.6|197667.6|197717.6|197667.6|197717.6|197667.6|1
1729074000000|2024-10-16 10:20:00|197722|197672|197713.1|197663.1|197722|197672|197713.1|197663.1|3
1729074020000|2024-10-16 10:20:20|197708.4|197658.4|197715.5|197665.5|197723.7|197673.7|197708.4|197658.4|5
1729074030000|2024-10-16 10:20:30|197721|197671|197712.7|197662.7|197721|197671|197709|197659|5
1729074040000|2024-10-16 10:20:40|197717.8|197667.8|197770.4|197720.4|197778.9|197728.9|197714|197664|9
1729074050000|2024-10-16 10:20:50|197784|197734|197773.1|197723.1|197784|197734|197773.1|197723.1|6
1729074060000|2024-10-16 10:21:00|197786.1|197736.1|197786.5|197736.5|197796|197746|197782.9|197732.9|21
1729074070000|2024-10-16 10:21:10|197794.5|197744.5|197783.3|197733.3|197796|197746|197783.3|197733.3|17
1729074080000|2024-10-16 10:21:20|197789.2|197739.2|197781.9|197731.9|197793.7|197743.7|197777.5|197727.5|10
1729074090000|2024-10-16 10:21:30|197792.8|197742.8|197780.3|197730.3|197794.3|197744.3|197780.3|197730.3|5
1729074100000|2024-10-16 10:21:40|197769.3|197719.3|197743.1|197693.1|197769.3|197719.3|197739.5|197689.5|5
1729074120000|2024-10-16 10:22:00|197752.1|197702.1|197754.7|197704.7|197758.5|197708.5|197746.1|197696.1|5
1729074150000|2024-10-16 10:22:30|197751.1|197701.1|197746.9|197696.9|197751.1|197701.1|197743.5|197693.5|6
1729074160000|2024-10-16 10:22:40|197757.3|197707.3|197748.1|197698.1|197757.3|197707.3|197748.1|197698.1|4
1729074170000|2024-10-16 10:22:50|197755.5|197705.5|197715.5|197665.5|197755.5|197705.5|197715.5|197665.5|5
1729074180000|2024-10-16 10:23:00|197726|197676|197744.9|197694.9|197748.1|197698.1|197714.7|197664.7|18
1729074190000|2024-10-16 10:23:10|197752.1|197702.1|197742|197692|197752.1|197702.1|197741.6|197691.6|6
1729074200000|2024-10-16 10:23:20|197750.7|197700.7|197744.8|197694.8|197752.8|197702.8|197743.4|197693.4|6
1729074210000|2024-10-16 10:23:30|197741.5|197691.5|197740.8|197690.8|197745.3|197695.3|197740.8|197690.8|3
1729074240000|2024-10-16 10:24:00|197749|197699|197765.6|197715.6|197773.1|197723.1|197749|197699|9
1729074250000|2024-10-16 10:24:10|197761.6|197711.6|197756.8|197706.8|197761.6|197711.6|197756.8|197706.8|2
1729074260000|2024-10-16 10:24:20|197752|197702|197743.1|197693.1|197756.5|197706.5|197740.4|197690.4|18
1729074270000|2024-10-16 10:24:30|197751.9|197701.9|197753.3|197703.3|197756.9|197706.9|197743.3|197693.3|8
1729074280000|2024-10-16 10:24:40|197749.9|197699.9|197749.2|197699.2|197757.4|197707.4|197748.7|197698.7|4
1729074290000|2024-10-16 10:24:50|197743.6|197693.6|197747.7|197697.7|197757.6|197707.6|197743.6|197693.6|6
1729074300000|2024-10-16 10:25:00|197755.6|197705.6|197781.6|197731.6|197797.6|197747.6|197746.9|197696.9|16
1729074310000|2024-10-16 10:25:10|197791.2|197741.2|197781|197731|197792.5|197742.5|197779|197729|22
1729074320000|2024-10-16 10:25:20|197778.4|197728.4|197742.7|197692.7|197778.4|197728.4|197742.7|197692.7|8
1729074330000|2024-10-16 10:25:30|197739.4|197689.4|197741|197691|197744|197694|197739.2|197689.2|6
1729074340000|2024-10-16 10:25:40|197736.7|197686.7|197717.5|197667.5|197736.7|197686.7|197715.2|197665.2|5
1729074350000|2024-10-16 10:25:50|197714|197664|197714|197664|197714|197664|197714|197664|1
1729074360000|2024-10-16 10:26:00|197720.4|197670.4|197706.8|197656.8|197720.4|197670.4|197703.9|197653.9|6
1729074370000|2024-10-16 10:26:10|197703|197653|197638.4|197588.4|197703|197653|197638.4|197588.4|8
1729074380000|2024-10-16 10:26:20|197634.4|197584.4|197606.8|197556.8|197634.4|197584.4|197596.3|197546.3|20
1729074390000|2024-10-16 10:26:30|197601.1|197551.1|197612.2|197562.2|197616|197566|197601.1|197551.1|6
1729074400000|2024-10-16 10:26:40|197616.7|197566.7|197608.3|197558.3|197617|197567|197598|197548|8
1729074410000|2024-10-16 10:26:50|197611.9|197561.9|197674.1|197624.1|197680.7|197630.7|197603.7|197553.7|9
1729074420000|2024-10-16 10:27:00|197670.8|197620.8|197678.5|197628.5|197678.5|197628.5|197670.8|197620.8|5
1729074430000|2024-10-16 10:27:10|197688.7|197638.7|197703.8|197653.8|197703.8|197653.8|197688.7|197638.7|2
1729074440000|2024-10-16 10:27:20|197696.4|197646.4|197677.9|197627.9|197703.1|197653.1|197677.9|197627.9|7
1729074450000|2024-10-16 10:27:30|197681.4|197631.4|197693|197643|197693.5|197643.5|197681.4|197631.4|3
1729074460000|2024-10-16 10:27:40|197689.4|197639.4|197689.1|197639.1|197692.8|197642.8|197689.1|197639.1|3
1729074470000|2024-10-16 10:27:50|197684.7|197634.7|197683.1|197633.1|197696.6|197646.6|197676.6|197626.6|10
1729074480000|2024-10-16 10:28:00|197695.7|197645.7|197670.2|197620.2|197695.7|197645.7|197665|197615|5
1729074500000|2024-10-16 10:28:20|197666.8|197616.8|197637.3|197587.3|197666.8|197616.8|197619.3|197569.3|12
1729074510000|2024-10-16 10:28:30|197632.6|197582.6|197637.4|197587.4|197641.7|197591.7|197629.9|197579.9|16
1729074520000|2024-10-16 10:28:40|197630|197580|197619.8|197569.8|197647.7|197597.7|197619.8|197569.8|12
1729074530000|2024-10-16 10:28:50|197638.2|197588.2|197621.5|197571.5|197639.2|197589.2|197618.3|197568.3|11
1729074540000|2024-10-16 10:29:00|197633.8|197583.8|197624.9|197574.9|197633.8|197583.8|197617.6|197567.6|8
1729074550000|2024-10-16 10:29:10|197621.5|197571.5|197625.3|197575.3|197625.3|197575.3|197621.5|197571.5|2
1729074560000|2024-10-16 10:29:20|197621.4|197571.4|197635.1|197585.1|197642.6|197592.6|197621.4|197571.4|3
1729074580000|2024-10-16 10:29:40|197624.4|197574.4|197627.2|197577.2|197635.2|197585.2|197622.4|197572.4|8
1729074590000|2024-10-16 10:29:50|197622.8|197572.8|197608.6|197558.6|197656.3|197606.3|197604.7|197554.7|10
1729074600000|2024-10-16 10:30:00|197604.8|197554.8|197603.3|197553.3|197604.8|197554.8|197593.9|197543.9|7
1729074610000|2024-10-16 10:30:10|197599.3|197549.3|197628.6|197578.6|197635.6|197585.6|197599.3|197549.3|6
1729074620000|2024-10-16 10:30:20|197624.8|197574.8|197609.4|197559.4|197624.8|197574.8|197604|197554|8
1729074630000|2024-10-16 10:30:30|197613.2|197563.2|197619|197569|197619|197569|197613.1|197563.1|5
1729074650000|2024-10-16 10:30:50|197615.1|197565.1|197618.3|197568.3|197620.6|197570.6|197614|197564|6
1729074660000|2024-10-16 10:31:00|197613.3|197563.3|197602.3|197552.3|197613.3|197563.3|197598|197548|7
1729074670000|2024-10-16 10:31:10|197606.1|197556.1|197603.4|197553.4|197607.5|197557.5|197603.4|197553.4|3
1729074680000|2024-10-16 10:31:20|197607.6|197557.6|197621.2|197571.2|197629|197579|197607.6|197557.6|6
1729074690000|2024-10-16 10:31:30|197624.6|197574.6|197620.5|197570.5|197633.1|197583.1|197616.3|197566.3|7
1729074700000|2024-10-16 10:31:40|197617|197567|197623.4|197573.4|197632.1|197582.1|197617|197567|4
1729074720000|2024-10-16 10:32:00|197634.4|197584.4|197632.3|197582.3|197634.4|197584.4|197620.9|197570.9|5
1729074730000|2024-10-16 10:32:10|197627.9|197577.9|197627.9|197577.9|197627.9|197577.9|197627.9|197577.9|1
1729074740000|2024-10-16 10:32:20|197633.6|197583.6|197622.3|197572.3|197635.9|197585.9|197614.3|197564.3|6
1729074750000|2024-10-16 10:32:30|197618.6|197568.6|197606.5|197556.5|197622.8|197572.8|197606.3|197556.3|9
1729074760000|2024-10-16 10:32:40|197616.9|197566.9|197611.8|197561.8|197620.8|197570.8|197608.5|197558.5|11
1729074770000|2024-10-16 10:32:50|197608.2|197558.2|197610.4|197560.4|197614.6|197564.6|197606.6|197556.6|11
1729074780000|2024-10-16 10:33:00|197614.9|197564.9|197605.9|197555.9|197619.2|197569.2|197605.9|197555.9|7
1729074790000|2024-10-16 10:33:10|197614.9|197564.9|197613.2|197563.2|197614.9|197564.9|197607.6|197557.6|5
1729074800000|2024-10-16 10:33:20|197607.5|197557.5|197607.2|197557.2|197607.5|197557.5|197597.5|197547.5|4
1729074810000|2024-10-16 10:33:30|197602.5|197552.5|197598|197548|197606.6|197556.6|197598|197548|4
1729074820000|2024-10-16 10:33:40|197591.9|197541.9|197588.1|197538.1|197591.9|197541.9|197588.1|197538.1|2
1729074830000|2024-10-16 10:33:50|197584.6|197534.6|197590|197540|197601.7|197551.7|197581.2|197531.2|9
1729074840000|2024-10-16 10:34:00|197585.5|197535.5|197574.6|197524.6|197585.5|197535.5|197559.7|197509.7|10
1729074850000|2024-10-16 10:34:10|197567.1|197517.1|197575.7|197525.7|197575.7|197525.7|197567.1|197517.1|3
1729074860000|2024-10-16 10:34:20|197572|197522|197568.8|197518.8|197572|197522|197568.8|197518.8|2
1729074870000|2024-10-16 10:34:30|197565.4|197515.4|197596.3|197546.3|197611.8|197561.8|197565.4|197515.4|7
1729074880000|2024-10-16 10:34:40|197608.1|197558.1|197600.3|197550.3|197608.1|197558.1|197600.3|197550.3|2
1729074890000|2024-10-16 10:34:50|197604|197554|197604|197554|197604|197554|197604|197554|1
1729074900000|2024-10-16 10:35:00|197615.5|197565.5|197615.7|197565.7|197629.7|197579.7|197614|197564|7
1729074910000|2024-10-16 10:35:10|197610.9|197560.9|197609.8|197559.8|197610.9|197560.9|197609.8|197559.8|2
1729074920000|2024-10-16 10:35:20|197606.4|197556.4|197613.5|197563.5|197617.8|197567.8|197600.1|197550.1|6
1729074930000|2024-10-16 10:35:30|197605|197555|197613.6|197563.6|197613.6|197563.6|197604.5|197554.5|3
1729074940000|2024-10-16 10:35:40|197617.6|197567.6|197617.6|197567.6|197617.6|197567.6|197617.6|197567.6|1
1729074950000|2024-10-16 10:35:50|197613.1|197563.1|197605.9|197555.9|197613.1|197563.1|197605.9|197555.9|3
1729074960000|2024-10-16 10:36:00|197594.4|197544.4|197601.8|197551.8|197601.8|197551.8|197594.4|197544.4|3
1729074970000|2024-10-16 10:36:10|197597.5|197547.5|197597|197547|197597.5|197547.5|197592.5|197542.5|3
1729074980000|2024-10-16 10:36:20|197601|197551|197589.8|197539.8|197601|197551|197589.8|197539.8|5
1729074990000|2024-10-16 10:36:30|197586|197536|197564.2|197514.2|197586|197536|197564.2|197514.2|4
1729075000000|2024-10-16 10:36:40|197560.5|197510.5|197551|197501|197563.9|197513.9|197551|197501|8
1729075010000|2024-10-16 10:36:50|197555.5|197505.5|197555.5|197505.5|197555.5|197505.5|197555.5|197505.5|1
1729075020000|2024-10-16 10:37:00|197548.2|197498.2|197556.3|197506.3|197561.4|197511.4|197548.2|197498.2|4
1729075030000|2024-10-16 10:37:10|197560.2|197510.2|197560.8|197510.8|197564.8|197514.8|197560.2|197510.2|3
1729075040000|2024-10-16 10:37:20|197564.1|197514.1|197580.4|197530.4|197587.4|197537.4|197560.3|197510.3|6
1729075050000|2024-10-16 10:37:30|197576.9|197526.9|197576.6|197526.6|197582.6|197532.6|197573|197523|13
1729075090000|2024-10-16 10:38:10|197692|197404|197570.2|197520.2|197692|197523.8|197569|197404|5
1729075100000|2024-10-16 10:38:20|197566.3|197516.3|197558.4|197508.4|197570.7|197520.7|197558.4|197508.4|6
1729075110000|2024-10-16 10:38:30|197555.1|197505.1|197547.9|197497.9|197555.8|197505.8|197547.9|197497.9|4
1729075120000|2024-10-16 10:38:40|197561.4|197511.4|197562|197512|197570.2|197520.2|197561.4|197511.4|3
1729075140000|2024-10-16 10:39:00|197570|197520|197564.9|197514.9|197570|197520|197564.9|197514.9|2
1729075160000|2024-10-16 10:39:20|197568.5|197518.5|197587.3|197537.3|197597.9|197547.9|197568.5|197518.5|9
1729075170000|2024-10-16 10:39:30|197582|197532|197584.4|197534.4|197584.4|197534.4|197582|197532|2
1729075190000|2024-10-16 10:39:50|197578.1|197528.1|197580.4|197530.4|197593.2|197543.2|197578.1|197528.1|7
1729075200000|2024-10-16 10:40:00|197593|197543|197597.3|197547.3|197597.3|197547.3|197584.1|197534.1|4
1729075210000|2024-10-16 10:40:10|197593.5|197543.5|197586.2|197536.2|197593.5|197543.5|197586.2|197536.2|2
1729075220000|2024-10-16 10:40:20|197590.8|197540.8|197590.9|197540.9|197599.1|197549.1|197581.4|197531.4|10
1729075230000|2024-10-16 10:40:30|197596.3|197546.3|197596.3|197546.3|197596.3|197546.3|197596.3|197546.3|1
1729075240000|2024-10-16 10:40:40|197592.1|197542.1|197595.6|197545.6|197595.6|197545.6|197589.8|197539.8|3
1729075250000|2024-10-16 10:40:50|197592.3|197542.3|197601.5|197551.5|197601.5|197551.5|197592.3|197542.3|3
1729075260000|2024-10-16 10:41:00|197596.9|197546.9|197581.3|197531.3|197596.9|197546.9|197581.3|197531.3|3
1729075280000|2024-10-16 10:41:20|197587.4|197537.4|197583.8|197533.8|197587.4|197537.4|197583.8|197533.8|2
1729075290000|2024-10-16 10:41:30|197580.5|197530.5|197576.5|197526.5|197580.5|197530.5|197576.5|197526.5|2
1729075300000|2024-10-16 10:41:40|197587.1|197537.1|197600.3|197550.3|197600.3|197550.3|197584.8|197534.8|5
1729075310000|2024-10-16 10:41:50|197590|197540|197616.1|197566.1|197616.1|197566.1|197590|197540|6
1729075320000|2024-10-16 10:42:00|197612.4|197562.4|197614.6|197564.6|197614.6|197564.6|197598.1|197548.1|13
1729075340000|2024-10-16 10:42:20|197618.5|197568.5|197614.4|197564.4|197618.5|197568.5|197614.4|197564.4|2
1729075350000|2024-10-16 10:42:30|197610.7|197560.7|197611.7|197561.7|197614.3|197564.3|197599.1|197549.1|7
1729075380000|2024-10-16 10:43:00|197615|197565|197621.6|197571.6|197632.9|197582.9|197615|197565|5
1729075390000|2024-10-16 10:43:10|197632.5|197582.5|197625|197575|197632.5|197582.5|197625|197575|2
1729075420000|2024-10-16 10:43:40|197748|197466|197747|197466|197748|197466|197747|197466|2
1729075430000|2024-10-16 10:43:50|197749|197467|197617.9|197567.9|197749|197571.2|197617.9|197466|4
1729075440000|2024-10-16 10:44:00|197621.7|197571.7|197634|197584|197634|197584|197621.2|197571.2|5
1729075460000|2024-10-16 10:44:20|197629.8|197579.8|197629.8|197579.8|197629.8|197579.8|197629.8|197579.8|1
1729075470000|2024-10-16 10:44:30|197617.6|197567.6|197628.3|197578.3|197630.8|197580.8|197617.6|197567.6|5
1729075480000|2024-10-16 10:44:40|197635|197585|197629.6|197579.6|197635|197585|197629.6|197579.6|2
1729075500000|2024-10-16 10:45:00|197633.2|197583.2|197686|197636|197702.3|197652.3|197633.2|197583.2|15
1729075510000|2024-10-16 10:45:10|197681.8|197631.8|197694.5|197644.5|197701.8|197651.8|197681.8|197631.8|9
1729075520000|2024-10-16 10:45:20|197698.9|197648.9|197709.6|197659.6|197717.4|197667.4|197698.9|197648.9|7
1729075530000|2024-10-16 10:45:30|197706|197656|197705.9|197655.9|197712.3|197662.3|197702.3|197652.3|6
1729075540000|2024-10-16 10:45:40|197711.8|197661.8|197708|197658|197711.8|197661.8|197708|197658|2
1729075550000|2024-10-16 10:45:50|197703.4|197653.4|197682.4|197632.4|197703.4|197653.4|197674.9|197624.9|8
1729075560000|2024-10-16 10:46:00|197694.5|197644.5|197694.9|197644.9|197697.9|197647.9|197691.4|197641.4|4
1729075570000|2024-10-16 10:46:10|197690.3|197640.3|197696.6|197646.6|197696.6|197646.6|197676.7|197626.7|7
1729075580000|2024-10-16 10:46:20|197692.6|197642.6|197693.3|197643.3|197698.5|197648.5|197684|197634|9
1729075590000|2024-10-16 10:46:30|197683|197633|197691.7|197641.7|197691.7|197641.7|197683|197633|3
1729075600000|2024-10-16 10:46:40|197688.3|197638.3|197689.6|197639.6|197693.6|197643.6|197682.2|197632.2|9
1729075610000|2024-10-16 10:46:50|197684.1|197634.1|197672.7|197622.7|197684.1|197634.1|197672.7|197622.7|2
1729075620000|2024-10-16 10:47:00|197631.2|197581.2|197639.1|197589.1|197647.3|197597.3|197631.2|197581.2|10
1729075630000|2024-10-16 10:47:10|197642.7|197592.7|197649.5|197599.5|197650.6|197600.6|197634.1|197584.1|5
1729075640000|2024-10-16 10:47:20|197655|197605|197662.8|197612.8|197662.8|197612.8|197655|197605|3
1729075650000|2024-10-16 10:47:30|197657.3|197607.3|197640.5|197590.5|197657.3|197607.3|197640.5|197590.5|3
1729075660000|2024-10-16 10:47:40|197645.5|197595.5|197644.6|197594.6|197658.7|197608.7|197640.8|197590.8|7
1729075670000|2024-10-16 10:47:50|197649.4|197599.4|197653.4|197603.4|197657.4|197607.4|197649.4|197599.4|4
1729075680000|2024-10-16 10:48:00|197656.6|197606.6|197653|197603|197656.6|197606.6|197637.7|197587.7|5
1729075690000|2024-10-16 10:48:10|197649.6|197599.6|197632.4|197582.4|197649.6|197599.6|197632.4|197582.4|6
1729075700000|2024-10-16 10:48:20|197637.4|197587.4|197637.4|197587.4|197637.4|197587.4|197637.4|197587.4|1
1729075710000|2024-10-16 10:48:30|197641.9|197591.9|197644.3|197594.3|197644.3|197594.3|197637.4|197587.4|5
1729075720000|2024-10-16 10:48:40|197636.3|197586.3|197637.5|197587.5|197640.9|197590.9|197627.8|197577.8|6
1729075740000|2024-10-16 10:49:00|197641.1|197591.1|197643.5|197593.5|197645.1|197595.1|197634.8|197584.8|7
1729075750000|2024-10-16 10:49:10|197638.8|197588.8|197641.1|197591.1|197646.8|197596.8|197631.9|197581.9|7
1729075760000|2024-10-16 10:49:20|197634|197584|197640.1|197590.1|197640.1|197590.1|197633.9|197583.9|4
1729075790000|2024-10-16 10:49:50|197643.5|197593.5|197643.5|197593.5|197643.5|197593.5|197643.5|197593.5|1
1729075800000|2024-10-16 10:50:00|197647|197597|197647.1|197597.1|197647.1|197597.1|197643.5|197593.5|4
1729075810000|2024-10-16 10:50:10|197651.3|197601.3|197635.1|197585.1|197651.4|197601.4|197631.1|197581.1|6
1729075820000|2024-10-16 10:50:20|197649.2|197599.2|197635.2|197585.2|197649.2|197599.2|197631|197581|7
1729075830000|2024-10-16 10:50:30|197640.4|197590.4|197647.8|197597.8|197651.8|197601.8|197640.4|197590.4|6
1729075840000|2024-10-16 10:50:40|197641.4|197591.4|197643.4|197593.4|197643.4|197593.4|197639.9|197589.9|3
1729075850000|2024-10-16 10:50:50|197647|197597|197646.4|197596.4|197647|197597|197643|197593|3
1729075860000|2024-10-16 10:51:00|197643|197593|197650|197600|197650|197600|197643|197593|3
1729075870000|2024-10-16 10:51:10|197644.6|197594.6|197643.2|197593.2|197647|197597|197643.2|197593.2|3
1729075910000|2024-10-16 10:51:50|197720|197498|197643.3|197593.3|197720|197596.6|197643.3|197498|3
1729075920000|2024-10-16 10:52:00|197647.9|197597.9|197647.1|197597.1|197648.3|197598.3|197642.3|197592.3|4
1729075940000|2024-10-16 10:52:20|197658.9|197608.9|197668.5|197618.5|197678.1|197628.1|197658.9|197608.9|7
1729075950000|2024-10-16 10:52:30|197664.7|197614.7|197658.8|197608.8|197664.7|197614.7|197658.8|197608.8|2
1729075960000|2024-10-16 10:52:40|197666.5|197616.5|197677.3|197627.3|197681.2|197631.2|197660.9|197610.9|10
1729075980000|2024-10-16 10:53:00|197680.8|197630.8|197684.9|197634.9|197691.8|197641.8|197680.8|197630.8|6
1729075990000|2024-10-16 10:53:10|197678.3|197628.3|197683.4|197633.4|197683.4|197633.4|197678.3|197628.3|4
1729076000000|2024-10-16 10:53:20|197678.3|197628.3|197680.8|197630.8|197685|197635|197674.4|197624.4|8
1729076010000|2024-10-16 10:53:30|197671.3|197621.3|197683.9|197633.9|197688.5|197638.5|197671.3|197621.3|10
1729076020000|2024-10-16 10:53:40|197680.1|197630.1|197680.6|197630.6|197685.7|197635.7|197680.1|197630.1|12
1729076030000|2024-10-16 10:53:50|197684.8|197634.8|197685.5|197635.5|197685.6|197635.6|197678.3|197628.3|18
1729076040000|2024-10-16 10:54:00|197680.4|197630.4|197711.9|197661.9|197721.4|197671.4|197679.8|197629.8|22
1729076050000|2024-10-16 10:54:10|197723|197673|197723.9|197673.9|197723.9|197673.9|197710.9|197660.9|3
1729076060000|2024-10-16 10:54:20|197719.4|197669.4|197717.7|197667.7|197721.2|197671.2|197714.3|197664.3|5
1729076070000|2024-10-16 10:54:30|197712.5|197662.5|197713.1|197663.1|197720.9|197670.9|197709|197659|4
1729076090000|2024-10-16 10:54:50|197722.6|197672.6|197717.5|197667.5|197722.6|197672.6|197715.2|197665.2|3
1729076100000|2024-10-16 10:55:00|197712.7|197662.7|197684.5|197634.5|197712.7|197662.7|197684.2|197634.2|9
1729076110000|2024-10-16 10:55:10|197696.7|197646.7|197666|197616|197696.7|197646.7|197666|197616|3
1729076140000|2024-10-16 10:55:40|197677.7|197627.7|197638.3|197588.3|197683.3|197633.3|197628.2|197578.2|17
1729076150000|2024-10-16 10:55:50|197631.9|197581.9|197631.1|197581.1|197632.4|197582.4|197620.4|197570.4|9
1729076160000|2024-10-16 10:56:00|197633.6|197583.6|197631.4|197581.4|197633.6|197583.6|197631.4|197581.4|2
1729076170000|2024-10-16 10:56:10|197628.4|197578.4|197624|197574|197628.4|197578.4|197624|197574|2
1729076180000|2024-10-16 10:56:20|197626|197576|197627|197577|197635|197585|197626|197576|4
1729076190000|2024-10-16 10:56:30|197635.7|197585.7|197556.7|197506.7|197651.1|197601.1|197556.7|197506.7|22
1729076200000|2024-10-16 10:56:40|197559.4|197509.4|197558|197508|197559.4|197509.4|197552.6|197502.6|16
1729076210000|2024-10-16 10:56:50|197556.2|197506.2|197513.6|197463.6|197564.4|197514.4|197501.2|197451.2|25
1729076220000|2024-10-16 10:57:00|197509|197459|197492.9|197442.9|197509|197459|197484.2|197434.2|12
1729076230000|2024-10-16 10:57:10|197494.9|197444.9|197495.5|197445.5|197495.5|197445.5|197494.9|197444.9|2
1729076240000|2024-10-16 10:57:20|197506|197456|197501.6|197451.6|197511.5|197461.5|197501.6|197451.6|3
1729076250000|2024-10-16 10:57:30|197511.6|197461.6|197530.4|197480.4|197563.2|197513.2|197511.6|197461.6|5
1729076260000|2024-10-16 10:57:40|197541.2|197491.2|197533.8|197483.8|197541.2|197491.2|197533.8|197483.8|2
1729076270000|2024-10-16 10:57:50|197542.8|197492.8|197531.6|197481.6|197551|197501|197522|197472|16
1729076280000|2024-10-16 10:58:00|197529.7|197479.7|197519.3|197469.3|197530.9|197480.9|197517.8|197467.8|7
1729076290000|2024-10-16 10:58:10|197516.6|197466.6|197538.3|197488.3|197554.7|197504.7|197516.6|197466.6|17
1729076300000|2024-10-16 10:58:20|197548.9|197498.9|197524.4|197474.4|197548.9|197498.9|197517.7|197467.7|26
1729076310000|2024-10-16 10:58:30|197526.8|197476.8|197534.7|197484.7|197545.7|197495.7|197521.6|197471.6|19
1729076320000|2024-10-16 10:58:40|197528.1|197478.1|197527.4|197477.4|197534.6|197484.6|197527.4|197477.4|8
1729076330000|2024-10-16 10:58:50|197533.4|197483.4|197531.1|197481.1|197551.9|197501.9|197526.5|197476.5|6
1729076340000|2024-10-16 10:59:00|197535|197485|197538.9|197488.9|197538.9|197488.9|197526.6|197476.6|7
1729076350000|2024-10-16 10:59:10|197528.3|197478.3|197565.3|197515.3|197573.9|197523.9|197528.3|197478.3|12
1729076360000|2024-10-16 10:59:20|197569.4|197519.4|197537.9|197487.9|197574.5|197524.5|197537.9|197487.9|10
1729076370000|2024-10-16 10:59:30|197545.5|197495.5|197519.8|197469.8|197549.8|197499.8|197516.9|197466.9|14
1729076380000|2024-10-16 10:59:40|197516.8|197466.8|197552.8|197502.8|197552.8|197502.8|197516.8|197466.8|22
1729076390000|2024-10-16 10:59:50|197542.7|197492.7|197504|197454|197589.9|197512.1|197494|197400.1|25
1729076400000|2024-10-16 11:00:00|197503.2|197453.2|197509|197459|197521.6|197471.6|197503.2|197453.2|8
1729076410000|2024-10-16 11:00:10|197504.9|197454.9|197537.9|197412.9|197537.9|197454.9|197501.9|197412.9|5
1729076420000|2024-10-16 11:00:20|197549.9|197424.9|197549.8|197424.8|197559|197434|197543|197418|5
1729076440000|2024-10-16 11:00:40|197542.7|197417.7|197546.2|197421.2|197546.2|197421.2|197542.7|197417.7|2
1729076450000|2024-10-16 11:00:50|197557.6|197432.6|197564.4|197439.4|197564.4|197439.4|197549.8|197424.8|5
1729076460000|2024-10-16 11:01:00|197550.5|197425.5|197542.1|197417.1|197550.5|197425.5|197541.9|197416.9|5
1729076470000|2024-10-16 11:01:10|197547.3|197422.3|197553.3|197428.3|197560|197435|197547.3|197422.3|4
1729076480000|2024-10-16 11:01:20|197510.6|197460.6|197510.3|197460.3|197510.6|197460.6|197510.3|197460.3|2
1729076490000|2024-10-16 11:01:30|197513.7|197463.7|197507.7|197457.7|197518.4|197468.4|197507.7|197457.7|4
1729076500000|2024-10-16 11:01:40|197512.6|197462.6|197512.6|197462.6|197512.6|197462.6|197512.6|197462.6|1
1729076510000|2024-10-16 11:01:50|197506.4|197456.4|197515.1|197465.1|197515.1|197465.1|197506.4|197456.4|3
1729076520000|2024-10-16 11:02:00|197511.3|197461.3|197517.2|197467.2|197521|197471|197504.8|197454.8|7
1729076530000|2024-10-16 11:02:10|197516.6|197466.6|197504.3|197454.3|197518.8|197468.8|197493|197443|13
1729076540000|2024-10-16 11:02:20|197497.8|197447.8|197499.7|197449.7|197505|197455|197497.8|197447.8|5
1729076550000|2024-10-16 11:02:30|197497.9|197447.9|197498.2|197448.2|197504.8|197454.8|197497.9|197447.9|5
1729076560000|2024-10-16 11:02:40|197496.1|197446.1|197463.2|197413.2|197496.1|197446.1|197460.3|197410.3|4
1729076570000|2024-10-16 11:02:50|197461.2|197411.2|197461.2|197411.2|197461.2|197411.2|197461.2|197411.2|1
1729076580000|2024-10-16 11:03:00|197459.3|197409.3|197448.2|197398.2|197459.3|197409.3|197445.6|197395.6|7
1729076590000|2024-10-16 11:03:10|197445.8|197395.8|197467.4|197417.4|197474.2|197424.2|197445.8|197395.8|11
1729076600000|2024-10-16 11:03:20|197470.8|197420.8|197480.4|197430.4|197480.4|197430.4|197468.8|197418.8|7
1729076610000|2024-10-16 11:03:30|197475.4|197425.4|197475.8|197425.8|197479.4|197429.4|197473.8|197423.8|5
1729076630000|2024-10-16 11:03:50|197477.6|197427.6|197477.6|197427.6|197477.6|197427.6|197477.6|197427.6|1
1729076650000|2024-10-16 11:04:10|197475.3|197425.3|197466.1|197416.1|197480.3|197430.3|197461.7|197411.7|7
1729076670000|2024-10-16 11:04:30|197467.8|197417.8|197467.1|197417.1|197467.8|197417.8|197455.3|197405.3|13
1729076690000|2024-10-16 11:04:50|197470.5|197420.5|197477.5|197427.5|197481.9|197431.9|197469.8|197419.8|12
1729076700000|2024-10-16 11:05:00|197479.4|197429.4|197476.1|197426.1|197479.4|197429.4|197476.1|197426.1|2
1729076710000|2024-10-16 11:05:10|197468|197418|197469.8|197419.8|197475.3|197425.3|197466.3|197416.3|6
1729076720000|2024-10-16 11:05:20|197477.1|197427.1|197472.9|197422.9|197477.1|197427.1|197470.1|197420.1|3
1729076730000|2024-10-16 11:05:30|197475.3|197425.3|197473.5|197423.5|197475.3|197425.3|197473.5|197423.5|2
1729076750000|2024-10-16 11:05:50|197476.3|197426.3|197487|197437|197491.1|197441.1|197476.3|197426.3|5
1729076760000|2024-10-16 11:06:00|197489.2|197439.2|197489.9|197439.9|197492.1|197442.1|197487.1|197437.1|6
1729076770000|2024-10-16 11:06:10|197484.7|197434.7|197512|197387|197512|197434.7|197468.8|197387|5
1729076810000|2024-10-16 11:06:50|197560|197338|197558|197337|197560|197338|197558|197337|2
1729076820000|2024-10-16 11:07:00|197557|197336|197559|197337|197559|197337|197557|197336|4
1729076830000|2024-10-16 11:07:10|197513.5|197388.5|197513.5|197388.5|197513.5|197388.5|197513.5|197388.5|1
1729076860000|2024-10-16 11:07:40|197557|197336|197557|197336|197557|197336|197557|197336|1
1729076880000|2024-10-16 11:08:00|197479.7|197335|197471.8|197346.8|197479.7|197354.7|197471.8|197335|5
1729076900000|2024-10-16 11:08:20|197466.3|197341.3|197475.6|197350.6|197475.6|197350.6|197466.3|197341.3|3
1729076910000|2024-10-16 11:08:30|197469.6|197344.6|197469.6|197344.6|197469.6|197344.6|197469.6|197344.6|1
1729076930000|2024-10-16 11:08:50|197462.4|197337.4|197463.4|197338.4|197463.4|197338.4|197462.4|197337.4|2
1729076940000|2024-10-16 11:09:00|197458.3|197333.3|197455.4|197330.4|197468.4|197343.4|197446.8|197321.8|10
1729076960000|2024-10-16 11:09:20|197461.1|197336.1|197456.9|197331.9|197461.1|197336.1|197456.9|197331.9|2
1729076980000|2024-10-16 11:09:40|197424.3|197374.3|197418.4|197368.4|197424.3|197374.3|197417.5|197367.5|5
1729076990000|2024-10-16 11:09:50|197413|197363|197444.5|197394.5|197446.8|197396.8|197412.6|197362.6|11
1729077000000|2024-10-16 11:10:00|197442.7|197392.7|197421.7|197371.7|197447.1|197397.1|197419.4|197369.4|14
1729077010000|2024-10-16 11:10:10|197419.7|197369.7|197443.4|197393.4|197443.4|197393.4|197419.7|197369.7|7
1729077020000|2024-10-16 11:10:20|197445.2|197395.2|197449.6|197399.6|197449.6|197399.6|197434|197384|7
1729077030000|2024-10-16 11:10:30|197455.3|197405.3|197453.3|197403.3|197460.8|197410.8|197452.4|197402.4|10
1729077040000|2024-10-16 11:10:40|197456.3|197406.3|197458.9|197408.9|197460.7|197410.7|197456.3|197406.3|5
1729077050000|2024-10-16 11:10:50|197454.9|197404.9|197457.5|197407.5|197458|197408|197453.9|197403.9|4
1729077060000|2024-10-16 11:11:00|197460.4|197410.4|197452.3|197402.3|197460.4|197410.4|197443.1|197393.1|8
1729077070000|2024-10-16 11:11:10|197442.2|197392.2|197435.5|197385.5|197442.2|197392.2|197431.6|197381.6|7
1729077080000|2024-10-16 11:11:20|197431.9|197381.9|197445.8|197395.8|197445.8|197395.8|197431.9|197381.9|3
1729077100000|2024-10-16 11:11:40|197446|197396|197446|197396|197446|197396|197446|197396|1
1729077110000|2024-10-16 11:11:50|197442.9|197392.9|197446.9|197396.9|197446.9|197396.9|197442.9|197392.9|2
1729077120000|2024-10-16 11:12:00|197443|197393|197394.1|197344.1|197443|197393|197386.3|197336.3|10
1729077130000|2024-10-16 11:12:10|197402.1|197352.1|197400.6|197350.6|197403.5|197353.5|197389.8|197339.8|14
1729077140000|2024-10-16 11:12:20|197400.8|197350.8|197404.4|197354.4|197405.3|197355.3|197395.3|197345.3|18
1729077150000|2024-10-16 11:12:30|197400.2|197350.2|197402.1|197352.1|197408|197358|197398.7|197348.7|8
1729077160000|2024-10-16 11:12:40|197402.7|197352.7|197402.3|197352.3|197405.1|197355.1|197395.1|197345.1|10
1729077170000|2024-10-16 11:12:50|197403|197353|197404.3|197354.3|197404.4|197354.4|197401.1|197351.1|5
1729077180000|2024-10-16 11:13:00|197402|197352|197399.2|197349.2|197403.5|197353.5|197393.9|197343.9|24
1729077190000|2024-10-16 11:13:10|197397.3|197347.3|197395.2|197345.2|197403.1|197353.1|197395.2|197345.2|9
1729077200000|2024-10-16 11:13:20|197396.4|197346.4|197396.8|197346.8|197405|197355|197396.4|197346.4|10
1729077210000|2024-10-16 11:13:30|197398.7|197348.7|197396.3|197346.3|197399.1|197349.1|197394.5|197344.5|6
1729077220000|2024-10-16 11:13:40|197395.9|197345.9|197398.1|197348.1|197400.9|197350.9|197395.9|197345.9|5
1729077230000|2024-10-16 11:13:50|197399|197349|197400.5|197350.5|197404.6|197354.6|197398.2|197348.2|10
1729077240000|2024-10-16 11:14:00|197403.1|197353.1|197399.8|197349.8|197403.1|197353.1|197390.2|197340.2|13
1729077250000|2024-10-16 11:14:10|197398.8|197348.8|197401.8|197351.8|197401.8|197351.8|197398|197348|6
1729077260000|2024-10-16 11:14:20|197399.5|197349.5|197398.8|197348.8|197402.3|197352.3|197388.7|197338.7|11
1729077270000|2024-10-16 11:14:30|197399.6|197349.6|197398.5|197348.5|197402.3|197352.3|197393.4|197343.4|15
1729077280000|2024-10-16 11:14:40|197400.3|197350.3|197398.6|197348.6|197400.3|197350.3|197398.4|197348.4|4
1729077290000|2024-10-16 11:14:50|197447.5|197397.5|197388.7|197338.7|197447.5|197397.5|197387.8|197337.8|22
1729077300000|2024-10-16 11:15:00|197391.4|197341.4|197387.2|197337.2|197391.4|197341.4|197387|197337|4
1729077310000|2024-10-16 11:15:10|197389.7|197339.7|197393.6|197343.6|197401|197351|197389.7|197339.7|11
1729077320000|2024-10-16 11:15:20|197395.4|197345.4|197394.7|197344.7|197395.4|197345.4|197394.7|197344.7|2
1729077350000|2024-10-16 11:15:50|197392|197342|197392|197342|197392|197342|197392|197342|1
1729077360000|2024-10-16 11:16:00|197385|197335|197366|197316|197387.2|197337.2|197358.4|197308.4|14
1729077370000|2024-10-16 11:16:10|197364.2|197314.2|197357.8|197307.8|197364.2|197314.2|197355.4|197305.4|8
1729077380000|2024-10-16 11:16:20|197355.4|197305.4|197357.3|197307.3|197361.4|197311.4|197355.4|197305.4|4
1729077400000|2024-10-16 11:16:40|197359.3|197309.3|197358.3|197308.3|197361.2|197311.2|197357.9|197307.9|6
1729077410000|2024-10-16 11:16:50|197356.6|197306.6|197356.4|197306.4|197356.8|197306.8|197353.7|197303.7|5
1729077420000|2024-10-16 11:17:00|197354.2|197304.2|197355.1|197305.1|197357.8|197307.8|197349.7|197299.7|9
1729077430000|2024-10-16 11:17:10|197351.6|197301.6|197343.4|197293.4|197354.5|197304.5|197314.9|197264.9|11
1729077440000|2024-10-16 11:17:20|197345.2|197295.2|197343.2|197293.2|197351.7|197301.7|197342.2|197292.2|7
1729077450000|2024-10-16 11:17:30|197344.7|197294.7|197347.6|197297.6|197347.6|197297.6|197344.2|197294.2|5
1729077460000|2024-10-16 11:17:40|197346.2|197296.2|197347.3|197297.3|197347.5|197297.5|197346.1|197296.1|5
1729077470000|2024-10-16 11:17:50|197345.9|197295.9|197343.3|197293.3|197346.9|197296.9|197339.9|197289.9|6
1729077480000|2024-10-16 11:18:00|197341.7|197291.7|197343.6|197293.6|197343.6|197293.6|197341.7|197291.7|2
1729077490000|2024-10-16 11:18:10|197341.9|197291.9|197341.9|197291.9|197341.9|197291.9|197341.9|197291.9|1
1729077500000|2024-10-16 11:18:20|197340|197290|197342.4|197292.4|197343|197293|197340|197290|7
1729077510000|2024-10-16 11:18:30|197340.8|197290.8|197342.3|197292.3|197342.3|197292.3|197340.8|197290.8|2
1729077520000|2024-10-16 11:18:40|197340.5|197290.5|197366.4|197316.4|197369.3|197319.3|197339.9|197289.9|11
1729077530000|2024-10-16 11:18:50|197368.5|197318.5|197371.4|197321.4|197377.9|197327.9|197368.5|197318.5|6
1729077540000|2024-10-16 11:19:00|197369.6|197319.6|197366.7|197316.7|197369.6|197319.6|197349|197299|8
1729077550000|2024-10-16 11:19:10|197370.7|197320.7|197370.7|197320.7|197370.7|197320.7|197370.7|197320.7|1
1729077560000|2024-10-16 11:19:20|197367.1|197317.1|197397.9|197347.9|197399.5|197349.5|197364.6|197314.6|23
1729077570000|2024-10-16 11:19:30|197388|197338|197399|197349|197399|197349|197388|197338|7
1729077580000|2024-10-16 11:19:40|197397.3|197347.3|197396.1|197346.1|197397.3|197347.3|197396.1|197346.1|2
1729077590000|2024-10-16 11:19:50|197394.7|197344.7|197394.7|197344.7|197394.7|197344.7|197394.7|197344.7|1
1729077600000|2024-10-16 11:20:00|197392.6|197342.6|197364.9|197314.9|197392.6|197342.6|197358.2|197308.2|7
1729077610000|2024-10-16 11:20:10|197368.6|197318.6|197336.4|197286.4|197368.7|197318.7|197331|197281|11
1729077620000|2024-10-16 11:20:20|197332.7|197282.7|197335|197285|197336.6|197286.6|197332.7|197282.7|7
1729077630000|2024-10-16 11:20:30|197336.7|197286.7|197332.7|197282.7|197336.7|197286.7|197329.7|197279.7|6
1729077640000|2024-10-16 11:20:40|197330.2|197280.2|197324.9|197274.9|197330.2|197280.2|197319.6|197269.6|8
1729077650000|2024-10-16 11:20:50|197332|197282|197330.5|197280.5|197332|197282|197330.5|197280.5|2
1729077660000|2024-10-16 11:21:00|197329.5|197279.5|197306.6|197256.6|197329.5|197279.5|197294.5|197244.5|15
1729077670000|2024-10-16 11:21:10|197316.2|197266.2|197318.6|197268.6|197324.1|197274.1|197316.2|197266.2|7
1729077680000|2024-10-16 11:21:20|197319.4|197269.4|197319.4|197269.4|197319.4|197269.4|197319.4|197269.4|1
1729077700000|2024-10-16 11:21:40|197315.9|197265.9|197307.2|197257.2|197315.9|197265.9|197307.2|197257.2|2
1729077710000|2024-10-16 11:21:50|197306.6|197256.6|197309.7|197259.7|197309.7|197259.7|197306.6|197256.6|2
1729077720000|2024-10-16 11:22:00|197313.3|197263.3|197312.9|197262.9|197322.6|197272.6|197311.1|197261.1|4
1729077740000|2024-10-16 11:22:20|197322.8|197272.8|197285.3|197235.3|197322.8|197272.8|197285.3|197235.3|7
1729077750000|2024-10-16 11:22:30|197283|197233|197284.4|197234.4|197293|197243|197281.4|197231.4|11
1729077760000|2024-10-16 11:22:40|197286|197236|197287.5|197237.5|197287.5|197237.5|197286|197236|2
1729077780000|2024-10-16 11:23:00|197285.7|197235.7|197282.6|197232.6|197286.8|197236.8|197282.6|197232.6|6
1729077800000|2024-10-16 11:23:20|197280.7|197230.7|197282.8|197232.8|197289|197239|197280.7|197230.7|10
1729077810000|2024-10-16 11:23:30|197284.9|197234.9|197282.3|197232.3|197284.9|197234.9|197282.3|197232.3|4
1729077820000|2024-10-16 11:23:40|197290.3|197240.3|197285.3|197235.3|197294|197244|197281|197231|6
1729077830000|2024-10-16 11:23:50|197285.7|197235.7|197289.8|197239.8|197289.8|197239.8|197278.1|197228.1|12
1729077840000|2024-10-16 11:24:00|197284.4|197234.4|197292.5|197242.5|197293|197243|197276.4|197226.4|16
1729077850000|2024-10-16 11:24:10|197290.5|197240.5|197286.8|197236.8|197296.2|197246.2|197286.8|197236.8|7
1729077860000|2024-10-16 11:24:20|197287.9|197237.9|197284.3|197234.3|197287.9|197237.9|197284.3|197234.3|3
1729077870000|2024-10-16 11:24:30|197285.6|197235.6|197285.6|197235.6|197285.6|197235.6|197285.6|197235.6|1
1729077880000|2024-10-16 11:24:40|197288.2|197238.2|197275.6|197225.6|197288.2|197238.2|197255.9|197205.9|10
1729077890000|2024-10-16 11:24:50|197276.5|197226.5|197274.9|197224.9|197276.5|197226.5|197274.9|197224.9|3
1729077900000|2024-10-16 11:25:00|197273.5|197223.5|197269.6|197219.6|197277.9|197227.9|197268.5|197218.5|9
1729077910000|2024-10-16 11:25:10|197268.8|197218.8|197270.3|197220.3|197270.6|197220.6|197268.8|197218.8|3
1729077920000|2024-10-16 11:25:20|197268.3|197218.3|197276.5|197226.5|197276.5|197226.5|197263|197213|16
1729077930000|2024-10-16 11:25:30|197288.9|197238.9|197282|197232|197289.3|197239.3|197274.7|197224.7|14
1729077940000|2024-10-16 11:25:40|197280.3|197230.3|197281.7|197231.7|197287|197237|197280.3|197230.3|9
1729077950000|2024-10-16 11:25:50|197287.2|197237.2|197284.6|197234.6|197289.5|197239.5|197282.2|197232.2|7
1729077960000|2024-10-16 11:26:00|197286.2|197236.2|197289.5|197239.5|197294.7|197244.7|197278.2|197228.2|13
1729077980000|2024-10-16 11:26:20|197290.8|197240.8|197309.6|197259.6|197311.9|197261.9|197290.8|197240.8|9
1729077990000|2024-10-16 11:26:30|197308|197258|197320.7|197270.7|197329.7|197279.7|197308|197258|12
1729078000000|2024-10-16 11:26:40|197320|197270|197322.6|197272.6|197322.6|197272.6|197320|197270|3
1729078010000|2024-10-16 11:26:50|197326.6|197276.6|197342.8|197292.8|197351.8|197301.8|197326.6|197276.6|10
1729078020000|2024-10-16 11:27:00|197334.2|197284.2|197337.8|197287.8|197342.8|197292.8|197330.9|197280.9|12
1729078030000|2024-10-16 11:27:10|197334.7|197284.7|197336.4|197286.4|197336.4|197286.4|197334.7|197284.7|2
1729078060000|2024-10-16 11:27:40|197342.6|197292.6|197336|197286|197371.5|197321.5|197321.1|197271.1|17
1729078070000|2024-10-16 11:27:50|197340.8|197290.8|197341.7|197291.7|197344.8|197294.8|197340.8|197290.8|5
1729078080000|2024-10-16 11:28:00|197339.3|197289.3|197344.6|197294.6|197354.3|197304.3|197330.2|197280.2|11
1729078090000|2024-10-16 11:28:10|197339.7|197289.7|197339.7|197289.7|197344.8|197294.8|197339|197289|7
1729078100000|2024-10-16 11:28:20|197335.1|197285.1|197341.2|197291.2|197341.4|197291.4|197335.1|197285.1|5
1729078110000|2024-10-16 11:28:30|197342.9|197292.9|197336.3|197286.3|197342.9|197292.9|197336.3|197286.3|3
1729078120000|2024-10-16 11:28:40|197339.1|197289.1|197366.8|197316.8|197369.6|197319.6|197339.1|197289.1|12
1729078130000|2024-10-16 11:28:50|197361.4|197311.4|197367.4|197317.4|197367.4|197317.4|197361.4|197311.4|6
1729078140000|2024-10-16 11:29:00|197361|197311|197338.8|197288.8|197367.5|197317.5|197336.7|197286.7|10
1729078170000|2024-10-16 11:29:30|197342|197292|197350.5|197300.5|197358.6|197308.6|197342|197292|6
1729078180000|2024-10-16 11:29:40|197356.9|197306.9|197350.3|197300.3|197356.9|197306.9|197347.9|197297.9|4
1729078190000|2024-10-16 11:29:50|197348.2|197298.2|197358.2|197308.2|197368.7|197318.7|197339.8|197289.8|10
1729078200000|2024-10-16 11:30:00|197360.7|197310.7|197351.5|197301.5|197364.3|197314.3|197330.9|197280.9|16
1729078210000|2024-10-16 11:30:10|197346.3|197296.3|197347.2|197297.2|197347.7|197297.7|197343.9|197293.9|8
1729078220000|2024-10-16 11:30:20|197352.9|197302.9|197355.3|197305.3|197355.3|197305.3|197352.9|197302.9|2
1729078230000|2024-10-16 11:30:30|197358.4|197308.4|197335.9|197285.9|197374.4|197324.4|197335.9|197285.9|8
1729078240000|2024-10-16 11:30:40|197338.2|197288.2|197324.9|197274.9|197338.2|197288.2|197319|197269|7
1729078250000|2024-10-16 11:30:50|197319.8|197269.8|197320|197270|197326.3|197276.3|197319.8|197269.8|3
1729078260000|2024-10-16 11:31:00|197312.8|197262.8|197289.1|197239.1|197312.8|197262.8|197281.4|197231.4|8
1729078270000|2024-10-16 11:31:10|197285|197235|197266.3|197216.3|197288.9|197238.9|197245.9|197195.9|19
1729078280000|2024-10-16 11:31:20|197263.3|197213.3|197266.1|197216.1|197267.7|197217.7|197260.5|197210.5|6
1729078290000|2024-10-16 11:31:30|197268.3|197218.3|197267.4|197217.4|197271|197221|197262.5|197212.5|6
1729078300000|2024-10-16 11:31:40|197269.8|197219.8|197284|197234|197285|197235|197267.5|197217.5|13
1729078320000|2024-10-16 11:32:00|197281.8|197231.8|197283.8|197233.8|197287|197237|197277.9|197227.9|13
1729078330000|2024-10-16 11:32:10|197281.9|197231.9|197281.9|197231.9|197281.9|197231.9|197281.9|197231.9|1
1729078350000|2024-10-16 11:32:30|197285.7|197235.7|197289|197239|197289|197239|197284|197234|4
1729078360000|2024-10-16 11:32:40|197285.8|197235.8|197283.8|197233.8|197288.5|197238.5|197283.8|197233.8|4
1729078370000|2024-10-16 11:32:50|197286.2|197236.2|197282.2|197232.2|197296.7|197246.7|197278.9|197228.9|8
1729078380000|2024-10-16 11:33:00|197283.9|197233.9|197282.8|197232.8|197283.9|197233.9|197273.2|197223.2|6
1729078390000|2024-10-16 11:33:10|197285.5|197235.5|197281.7|197231.7|197295.9|197245.9|197281.7|197231.7|15
1729078400000|2024-10-16 11:33:20|197283.6|197233.6|197279.5|197229.5|197285|197235|197278.2|197228.2|7
1729078410000|2024-10-16 11:33:30|197281.6|197231.6|197286.5|197236.5|197294|197244|197280.3|197230.3|6
1729078430000|2024-10-16 11:33:50|197284.8|197234.8|197289.8|197239.8|197289.8|197239.8|197277.2|197227.2|5
1729078440000|2024-10-16 11:34:00|197282.1|197232.1|197276.4|197226.4|197282.1|197232.1|197275.9|197225.9|3
1729078450000|2024-10-16 11:34:10|197274.6|197224.6|197288.5|197238.5|197289.9|197239.9|197274.6|197224.6|10
1729078460000|2024-10-16 11:34:20|197284.3|197234.3|197284.5|197234.5|197284.5|197234.5|197282.4|197232.4|3
1729078470000|2024-10-16 11:34:30|197287|197237|197285|197235|197287|197237|197285|197235|2
1729078480000|2024-10-16 11:34:40|197287.3|197237.3|197284.5|197234.5|197291.1|197241.1|197274.5|197224.5|5
1729078490000|2024-10-16 11:34:50|197280.8|197230.8|197286.7|197236.7|197286.7|197236.7|197280.8|197230.8|3
1729078500000|2024-10-16 11:35:00|197289.2|197239.2|197286.9|197236.9|197293.9|197243.9|197276.5|197226.5|10
1729078530000|2024-10-16 11:35:30|197288.8|197238.8|197287.9|197237.9|197296.9|197246.9|197287.8|197237.8|4
1729078540000|2024-10-16 11:35:40|197286|197236|197297.9|197247.9|197297.9|197247.9|197286|197236|4
1729078550000|2024-10-16 11:35:50|197301.7|197251.7|197308.4|197258.4|197317.1|197267.1|197301.7|197251.7|11
1729078560000|2024-10-16 11:36:00|197306|197256|197271.6|197221.6|197306|197256|197266.5|197216.5|14
1729078570000|2024-10-16 11:36:10|197274.3|197224.3|197276.3|197226.3|197276.3|197226.3|197273.8|197223.8|5
1729078580000|2024-10-16 11:36:20|197285.6|197235.6|197283.8|197233.8|197289.2|197239.2|197274.7|197224.7|12
1729078590000|2024-10-16 11:36:30|197281.8|197231.8|197279|197229|197281.8|197231.8|197279|197229|2
1729078600000|2024-10-16 11:36:40|197276|197226|197277.2|197227.2|197277.2|197227.2|197276|197226|2
1729078610000|2024-10-16 11:36:50|197279.8|197229.8|197281.3|197231.3|197281.8|197231.8|197279.4|197229.4|4
1729078620000|2024-10-16 11:37:00|197273.9|197223.9|197272.1|197222.1|197276.4|197226.4|197266.2|197216.2|8
1729078630000|2024-10-16 11:37:10|197274.2|197224.2|197271.5|197221.5|197276.1|197226.1|197269.5|197219.5|5
1729078650000|2024-10-16 11:37:30|197276.8|197226.8|197273.2|197223.2|197276.8|197226.8|197273.2|197223.2|2
1729078660000|2024-10-16 11:37:40|197268.9|197218.9|197278.4|197228.4|197284|197234|197260.4|197210.4|5
1729078670000|2024-10-16 11:37:50|197275.7|197225.7|197275.7|197225.7|197275.7|197225.7|197275.7|197225.7|1
1729078680000|2024-10-16 11:38:00|197268.3|197218.3|197302.5|197252.5|197302.5|197252.5|197262.9|197212.9|9
1729078690000|2024-10-16 11:38:10|197295.2|197245.2|197295.6|197245.6|197305.8|197255.8|197288.7|197238.7|21
1729078700000|2024-10-16 11:38:20|197291.5|197241.5|197289.8|197239.8|197296.9|197246.9|197286.4|197236.4|9
1729078710000|2024-10-16 11:38:30|197298.3|197248.3|197365.5|197315.5|197370|197320|197298.3|197248.3|10
1729078720000|2024-10-16 11:38:40|197358.1|197308.1|197453.2|197403.2|197453.2|197403.2|197358.1|197308.1|18
1729078730000|2024-10-16 11:38:50|197451.2|197401.2|197450.9|197400.9|197451.3|197401.3|197441.5|197391.5|5
1729078740000|2024-10-16 11:39:00|197453.5|197403.5|197470.2|197420.2|197470.9|197420.9|197432.4|197382.4|14
1729078750000|2024-10-16 11:39:10|197461.7|197411.7|197470.5|197420.5|197472.6|197422.6|197459.9|197409.9|8
1729078760000|2024-10-16 11:39:20|197462|197412|197469.9|197419.9|197469.9|197419.9|197462|197412|3
1729078780000|2024-10-16 11:39:40|197482.6|197432.6|197498.4|197448.4|197505.8|197455.8|197482.6|197432.6|5
1729078790000|2024-10-16 11:39:50|197502.6|197452.6|197507|197457|197507|197457|197502.6|197452.6|3
1729078800000|2024-10-16 11:40:00|197501.4|197451.4|197538.8|197413.8|197538.8|197451.4|197495.4|197413.8|4
1729078810000|2024-10-16 11:40:10|197528.3|197403.3|197537.8|197412.8|197537.8|197412.8|197528.3|197403.3|2
1729078820000|2024-10-16 11:40:20|197529.5|197404.5|197592.8|197467.8|197592.8|197467.8|197529.5|197404.5|7
1729078830000|2024-10-16 11:40:30|197601.9|197476.9|197601.9|197476.9|197601.9|197476.9|197601.9|197476.9|1
1729078840000|2024-10-16 11:40:40|197609.9|197484.9|197569.5|197519.5|197609.9|197520.5|197566.9|197484.9|4
1729078850000|2024-10-16 11:40:50|197567.5|197517.5|197569.6|197519.6|197569.6|197519.6|197556.8|197506.8|5
1729078860000|2024-10-16 11:41:00|197559.2|197509.2|197589|197539|197598.9|197548.9|197557.5|197507.5|21
1729078870000|2024-10-16 11:41:10|197586.9|197536.9|197569.3|197519.3|197589.6|197539.6|197569.3|197519.3|11
1729078880000|2024-10-16 11:41:20|197568|197518|197574.5|197524.5|197574.5|197524.5|197565.7|197515.7|6
1729078890000|2024-10-16 11:41:30|197565.3|197515.3|197573.3|197523.3|197573.3|197523.3|197565.3|197515.3|2
1729078900000|2024-10-16 11:41:40|197563.6|197513.6|197571.8|197521.8|197573.2|197523.2|197563.3|197513.3|9
1729078910000|2024-10-16 11:41:50|197574.4|197524.4|197574|197524|197574.4|197524.4|197564.6|197514.6|5
1729078920000|2024-10-16 11:42:00|197565.9|197515.9|197575.9|197525.9|197581.1|197531.1|197565.9|197515.9|12
1729078930000|2024-10-16 11:42:10|197569|197519|197569.7|197519.7|197575.5|197525.5|197559.8|197509.8|5
1729078940000|2024-10-16 11:42:20|197567.8|197517.8|197567.7|197517.7|197568.7|197518.7|197558.5|197508.5|6
1729078950000|2024-10-16 11:42:30|197570.2|197520.2|197571.6|197521.6|197573.6|197523.6|197570.2|197520.2|3
1729078960000|2024-10-16 11:42:40|197560.9|197510.9|197571.6|197521.6|197571.6|197521.6|197560.9|197510.9|3
1729078970000|2024-10-16 11:42:50|197573.4|197523.4|197575.5|197525.5|197575.5|197525.5|197573.4|197523.4|2
1729078980000|2024-10-16 11:43:00|197577.8|197527.8|197575.2|197525.2|197577.8|197527.8|197560.5|197510.5|7
1729079000000|2024-10-16 11:43:20|197580.3|197530.3|197571.1|197521.1|197580.3|197530.3|197564.4|197514.4|9
1729079020000|2024-10-16 11:43:40|197559.7|197509.7|197571.4|197521.4|197575.3|197525.3|197545|197495|10
1729079040000|2024-10-16 11:44:00|197561.9|197511.9|197609.2|197559.2|197609.6|197559.6|197556.7|197506.7|22
1729079050000|2024-10-16 11:44:10|197611.4|197561.4|197607.5|197557.5|197611.4|197561.4|197607.5|197557.5|2
1729079060000|2024-10-16 11:44:20|197605.4|197555.4|197605.6|197555.6|197607.5|197557.5|197603.7|197553.7|6
1729079070000|2024-10-16 11:44:30|197607.6|197557.6|197609.8|197559.8|197609.8|197559.8|197607.6|197557.6|2
1729079080000|2024-10-16 11:44:40|197604.4|197554.4|197599.3|197549.3|197604.4|197554.4|197593.3|197543.3|7
1729079090000|2024-10-16 11:44:50|197596.9|197546.9|197595.1|197545.1|197596.9|197546.9|197595.1|197545.1|2
1729079100000|2024-10-16 11:45:00|197584.8|197534.8|197589.9|197539.9|197598.9|197548.9|197571.8|197521.8|15
1729079110000|2024-10-16 11:45:10|197587.9|197537.9|197593.2|197543.2|197596.9|197546.9|197585.8|197535.8|5
1729079120000|2024-10-16 11:45:20|197591.2|197541.2|197590.1|197540.1|197593|197543|197590.1|197540.1|3
1729079130000|2024-10-16 11:45:30|197593.5|197543.5|197593.7|197543.7|197598.4|197548.4|197589.8|197539.8|8
1729079140000|2024-10-16 11:45:40|197589.8|197539.8|197601.9|197551.9|197607|197557|197589.8|197539.8|6
1729079150000|2024-10-16 11:45:50|197604.2|197554.2|197604.3|197554.3|197606.6|197556.6|197604.2|197554.2|3
1729079160000|2024-10-16 11:46:00|197606.6|197556.6|197606.6|197556.6|197606.6|197556.6|197606.6|197556.6|1
1729079170000|2024-10-16 11:46:10|197601.5|197551.5|197597.4|197547.4|197607.1|197557.1|197597.4|197547.4|7
1729079180000|2024-10-16 11:46:20|197600.1|197550.1|197594.3|197544.3|197600.1|197550.1|197594.3|197544.3|4
1729079190000|2024-10-16 11:46:30|197591.1|197541.1|197595.1|197545.1|197598.8|197548.8|197591.1|197541.1|4
1729079200000|2024-10-16 11:46:40|197598.8|197548.8|197595.9|197545.9|197598.8|197548.8|197593.6|197543.6|4
1729079210000|2024-10-16 11:46:50|197593.6|197543.6|197595.8|197545.8|197595.8|197545.8|197593.6|197543.6|2
1729079220000|2024-10-16 11:47:00|197592.3|197542.3|197600.8|197550.8|197608.1|197558.1|197586|197536|14
1729079230000|2024-10-16 11:47:10|197597.8|197547.8|197597.8|197547.8|197597.8|197547.8|197597.8|197547.8|1
1729079240000|2024-10-16 11:47:20|197600|197550|197598.2|197548.2|197600|197550|197598.2|197548.2|2
1729079250000|2024-10-16 11:47:30|197601.5|197551.5|197651.1|197601.1|197656.5|197606.5|197601.5|197551.5|6
1729079260000|2024-10-16 11:47:40|197653.9|197603.9|197669.4|197619.4|197676.7|197626.7|197653.9|197603.9|14
1729079270000|2024-10-16 11:47:50|197672.2|197622.2|197675.3|197625.3|197678.3|197628.3|197670.3|197620.3|8
1729079280000|2024-10-16 11:48:00|197661.4|197611.4|197672.5|197622.5|197674.8|197624.8|197661.4|197611.4|12
1729079290000|2024-10-16 11:48:10|197668.5|197618.5|197644.1|197594.1|197669.3|197619.3|197644.1|197594.1|11
1729079300000|2024-10-16 11:48:20|197641.7|197591.7|197643.1|197593.1|197643.1|197593.1|197634.3|197584.3|8
1729079310000|2024-10-16 11:48:30|197645.7|197595.7|197649.9|197599.9|197653.6|197603.6|197645.7|197595.7|5
1729079320000|2024-10-16 11:48:40|197647.1|197597.1|197647.1|197597.1|197650|197600|197647.1|197597.1|3
1729079330000|2024-10-16 11:48:50|197645.2|197595.2|197646|197596|197652.8|197602.8|197645.2|197595.2|3
1729079340000|2024-10-16 11:49:00|197650.1|197600.1|197646.4|197596.4|197650.1|197600.1|197645.6|197595.6|10
1729079350000|2024-10-16 11:49:10|197649.4|197599.4|197646.7|197596.7|197649.4|197599.4|197646.7|197596.7|2
1729079370000|2024-10-16 11:49:30|197644.9|197594.9|197644.5|197594.5|197646.9|197596.9|197642|197592|4
1729079380000|2024-10-16 11:49:40|197646.6|197596.6|197644.2|197594.2|197646.6|197596.6|197644.1|197594.1|4
1729079400000|2024-10-16 11:50:00|197648.6|197598.6|197644.6|197594.6|197648.6|197598.6|197644.6|197594.6|2
1729079410000|2024-10-16 11:50:10|197647.3|197597.3|197643.9|197593.9|197647.3|197597.3|197643.9|197593.9|4
1729079420000|2024-10-16 11:50:20|197641.9|197591.9|197641.9|197591.9|197641.9|197591.9|197641.9|197591.9|1
1729079430000|2024-10-16 11:50:30|197644.2|197594.2|197644.2|197594.2|197644.2|197594.2|197644.2|197594.2|1
1729079440000|2024-10-16 11:50:40|197648.5|197598.5|197649.7|197599.7|197649.7|197599.7|197648.5|197598.5|2
1729079450000|2024-10-16 11:50:50|197645.6|197595.6|197650.9|197600.9|197650.9|197600.9|197645.6|197595.6|2
1729079460000|2024-10-16 11:51:00|197648.7|197598.7|197645.5|197595.5|197648.7|197598.7|197645.5|197595.5|5
1729079470000|2024-10-16 11:51:10|197649.1|197599.1|197648.4|197598.4|197649.1|197599.1|197645.7|197595.7|3
1729079480000|2024-10-16 11:51:20|197652|197602|197650.2|197600.2|197652|197602|197650.2|197600.2|2
1729079500000|2024-10-16 11:51:40|197642.2|197592.2|197576.8|197526.8|197642.2|197592.2|197566.4|197516.4|19
1729079510000|2024-10-16 11:51:50|197573.4|197523.4|197580.6|197530.6|197582.8|197532.8|197572|197522|16
1729079520000|2024-10-16 11:52:00|197567.5|197517.5|197560|197510|197580.5|197530.5|197560|197510|18
1729079530000|2024-10-16 11:52:10|197556.5|197506.5|197555.6|197505.6|197559.4|197509.4|197548.3|197498.3|7
1729079540000|2024-10-16 11:52:20|197548|197498|197548|197498|197556.9|197506.9|197540.7|197490.7|7
1729079580000|2024-10-16 11:53:00|197538.3|197488.3|197551.1|197501.1|197557.7|197507.7|197494.7|197444.7|27
1729079590000|2024-10-16 11:53:10|197557.2|197507.2|197566.4|197516.4|197572.3|197522.3|197557.2|197507.2|8
1729079600000|2024-10-16 11:53:20|197568.2|197518.2|197568.2|197518.2|197568.2|197518.2|197568.2|197518.2|1
1729079630000|2024-10-16 11:53:50|197573.1|197523.1|197570.1|197520.1|197573.1|197523.1|197570.1|197520.1|2
1729079640000|2024-10-16 11:54:00|197570|197520|197558.8|197508.8|197570|197520|197548.5|197498.5|12
1729079650000|2024-10-16 11:54:10|197554|197504|197554.6|197504.6|197555.5|197505.5|197553.1|197503.1|5
1729079660000|2024-10-16 11:54:20|197551.8|197501.8|197551.8|197501.8|197551.8|197501.8|197551.8|197501.8|1
1729079670000|2024-10-16 11:54:30|197547.2|197497.2|197533.5|197483.5|197547.2|197497.2|197529.7|197479.7|8
1729079680000|2024-10-16 11:54:40|197531.2|197481.2|197548|197498|197549.8|197499.8|197531.2|197481.2|10
1729079690000|2024-10-16 11:54:50|197545.6|197495.6|197544.9|197494.9|197545.6|197495.6|197543.1|197493.1|3
1729079700000|2024-10-16 11:55:00|197539.2|197489.2|197498|197448|197539.2|197489.2|197494.1|197444.1|26
1729079710000|2024-10-16 11:55:10|197500.5|197450.5|197468.7|197418.7|197506.4|197456.4|197466.5|197416.5|14
1729079720000|2024-10-16 11:55:20|197471.3|197421.3|197463.5|197413.5|197471.3|197421.3|197457.4|197407.4|8
1729079730000|2024-10-16 11:55:30|197466.3|197416.3|197476.1|197426.1|197476.1|197426.1|197466.3|197416.3|3
1729079740000|2024-10-16 11:55:40|197471.4|197421.4|197475.1|197425.1|197478.4|197428.4|197471.4|197421.4|9
1729079750000|2024-10-16 11:55:50|197475.2|197425.2|197487.7|197437.7|197487.7|197437.7|197475.2|197425.2|4
1729079760000|2024-10-16 11:56:00|197490.2|197440.2|197480.2|197430.2|197491.5|197441.5|197480|197430|14
1729079770000|2024-10-16 11:56:10|197478.4|197428.4|197466.4|197416.4|197478.4|197428.4|197465.5|197415.5|14
1729079780000|2024-10-16 11:56:20|197456.8|197406.8|197445.1|197395.1|197456.8|197406.8|197436|197386|16
1729079790000|2024-10-16 11:56:30|197443.6|197393.6|197406.1|197356.1|197443.6|197393.6|197404.4|197354.4|27
1729079800000|2024-10-16 11:56:40|197401.1|197351.1|197388.7|197338.7|197411.3|197361.3|197388.7|197338.7|18
1729079810000|2024-10-16 11:56:50|197386.8|197336.8|197389.9|197339.9|197396|197346|197386.8|197336.8|14
1729079820000|2024-10-16 11:57:00|197385.8|197335.8|197361|197311|197388.1|197338.1|197360.4|197310.4|19
1729079830000|2024-10-16 11:57:10|197362.2|197312.2|197358.4|197308.4|197362.2|197312.2|197352.4|197302.4|12
1729079840000|2024-10-16 11:57:20|197355.3|197305.3|197358.6|197308.6|197360.2|197310.2|197351.3|197301.3|16
1729079850000|2024-10-16 11:57:30|197359.8|197309.8|197346|197296|197376.3|197326.3|197342.6|197292.6|19
1729079860000|2024-10-16 11:57:40|197347.8|197297.8|197347.8|197297.8|197347.8|197297.8|197347.8|197297.8|1
1729079870000|2024-10-16 11:57:50|197350.1|197300.1|197352.4|197302.4|197354.8|197304.8|197350.1|197300.1|3
1729079880000|2024-10-16 11:58:00|197340.2|197290.2|197352.3|197302.3|197352.3|197302.3|197338.9|197288.9|5
1729079890000|2024-10-16 11:58:10|197349.8|197299.8|197349.8|197299.8|197349.8|197299.8|197349.8|197299.8|1
1729079900000|2024-10-16 11:58:20|197352.6|197302.6|197352.6|197302.6|197352.6|197302.6|197352.6|197302.6|1
1729079910000|2024-10-16 11:58:30|197356.7|197306.7|197391|197341|197393.7|197343.7|197356.7|197306.7|11
1729079920000|2024-10-16 11:58:40|197394.5|197344.5|197431.4|197381.4|197437.9|197387.9|197394.5|197344.5|13
1729079930000|2024-10-16 11:58:50|197432.7|197382.7|197433.7|197383.7|197437.3|197387.3|197431.8|197381.8|7
1729079940000|2024-10-16 11:59:00|197425.4|197375.4|197398|197348|197425.4|197375.4|197398|197348|17
1729079950000|2024-10-16 11:59:10|197411.7|197361.7|197400.2|197350.2|197411.7|197361.7|197399.2|197349.2|7
1729079980000|2024-10-16 11:59:40|197463|197314|197463|197314|197463|197314|197463|197314|1
1729079990000|2024-10-16 11:59:50|197450.5|197325.5|197447.5|197322.5|197451.5|197326.5|197447.5|197322.5|3
1729080000000|2024-10-16 12:00:00|197394.1|197344.1|197410|197360|197418.3|197368.3|197394.1|197344.1|10
1729080010000|2024-10-16 12:00:10|197412.5|197362.5|197507.3|197457.3|197542.4|197492.4|197412.5|197362.5|20
1729080020000|2024-10-16 12:00:20|197497.1|197447.1|197440.9|197390.9|197504.8|197454.8|197440.9|197390.9|12
1729080030000|2024-10-16 12:00:30|197438.7|197388.7|197428.6|197378.6|197454.8|197404.8|197411.3|197361.3|20
1729080040000|2024-10-16 12:00:40|197424|197374|197424.7|197374.7|197446|197396|197423.5|197373.5|11
1729080050000|2024-10-16 12:00:50|197419.6|197369.6|197413.4|197363.4|197423.2|197373.2|197399.1|197349.1|12
1729080060000|2024-10-16 12:01:00|197402.6|197352.6|197446.5|197321.5|197455|197365.7|197402.6|197321.5|18
1729080070000|2024-10-16 12:01:10|197452.5|197327.5|197465.5|197340.5|197477.3|197352.3|197452.5|197327.5|4
1729080080000|2024-10-16 12:01:20|197461.9|197336.9|197428.8|197378.8|197474.5|197382.5|197425|197336.9|9
1729080090000|2024-10-16 12:01:30|197430.4|197380.4|197432.3|197382.3|197442.3|197392.3|197427.8|197377.8|15
1729080100000|2024-10-16 12:01:40|197429|197379|197428.9|197378.9|197435.5|197385.5|197407.9|197357.9|15
1729080110000|2024-10-16 12:01:50|197422.3|197372.3|197424.1|197374.1|197429|197379|197422.3|197372.3|7
1729080120000|2024-10-16 12:02:00|197419.2|197369.2|197449.9|197399.9|197455.7|197405.7|197419.2|197369.2|13
1729080130000|2024-10-16 12:02:10|197397.7|197347.7|197381.1|197331.1|197397.7|197347.7|197375.7|197325.7|19
1729080140000|2024-10-16 12:02:20|197372.8|197322.8|197375.6|197325.6|197384.3|197334.3|197372.8|197322.8|9
1729080150000|2024-10-16 12:02:30|197378.8|197328.8|197348.9|197298.9|197381|197331|197345.4|197295.4|11
1729080160000|2024-10-16 12:02:40|197340.7|197290.7|197328.7|197278.7|197344.7|197294.7|197320.8|197270.8|23
1729080170000|2024-10-16 12:02:50|197337|197287|197295.5|197245.5|197337.6|197287.6|197282.6|197232.6|24
1729080180000|2024-10-16 12:03:00|197282.4|197232.4|197290.8|197240.8|197296|197246|197282.4|197232.4|11
1729080190000|2024-10-16 12:03:10|197295.2|197245.2|197296.2|197246.2|197296.2|197246.2|197289.9|197239.9|11
1729080200000|2024-10-16 12:03:20|197292.2|197242.2|197291.3|197241.3|197300.7|197250.7|197291.3|197241.3|5
1729080210000|2024-10-16 12:03:30|197287.5|197237.5|197279.8|197229.8|197294.5|197244.5|197279.8|197229.8|19
1729080220000|2024-10-16 12:03:40|197283.6|197233.6|197258.2|197208.2|197287.1|197237.1|197221.5|197171.5|18
1729080230000|2024-10-16 12:03:50|197243.6|197193.6|197246.6|197196.6|197250.1|197200.1|197239.8|197189.8|12
1729080240000|2024-10-16 12:04:00|197234.6|197184.6|197258.2|197208.2|197259.9|197209.9|197212.5|197162.5|15
1729080250000|2024-10-16 12:04:10|197249.9|197199.9|197259.5|197209.5|197259.5|197209.5|197249.9|197199.9|3
1729080260000|2024-10-16 12:04:20|197250.5|197200.5|197247.6|197197.6|197256.6|197206.6|197247.6|197197.6|13
1729080270000|2024-10-16 12:04:30|197246.9|197196.9|197239.3|197189.3|197257.6|197207.6|197232.5|197182.5|11
1729080280000|2024-10-16 12:04:40|197226.4|197176.4|197209.1|197159.1|197226.4|197176.4|197209.1|197159.1|7
1729080290000|2024-10-16 12:04:50|197207.2|197157.2|197200.7|197150.7|197207.2|197157.2|197197.3|197147.3|8
1729080300000|2024-10-16 12:05:00|197196.8|197146.8|197208.5|197158.5|197216.8|197166.8|197196.8|197146.8|9
1729080310000|2024-10-16 12:05:10|197213|197163|197217|197167|197217|197167|197205|197155|7
1729080320000|2024-10-16 12:05:20|197212.3|197162.3|197210.5|197160.5|197217.1|197167.1|197206.5|197156.5|14
1729080330000|2024-10-16 12:05:30|197224.9|197174.9|197212.3|197162.3|197224.9|197174.9|197212.3|197162.3|3
1729080340000|2024-10-16 12:05:40|197216|197166|197288|197238|197295|197245|197216|197166|12
1729080350000|2024-10-16 12:05:50|197293.2|197243.2|197289.2|197239.2|197293.2|197243.2|197289.2|197239.2|2
1729080360000|2024-10-16 12:06:00|197296.5|197246.5|197299.3|197249.3|197299.3|197249.3|197296.5|197246.5|2
1729080370000|2024-10-16 12:06:10|197286.2|197236.2|197264|197214|197286.2|197236.2|197251.8|197201.8|11
1729080380000|2024-10-16 12:06:20|197268.6|197218.6|197285.1|197235.1|197285.1|197235.1|197268.6|197218.6|10
1729080390000|2024-10-16 12:06:30|197283.5|197233.5|197295.5|197245.5|197295.5|197245.5|197283.1|197233.1|15
1729080400000|2024-10-16 12:06:40|197297.8|197247.8|197288.7|197238.7|197297.8|197247.8|197288.7|197238.7|12
1729080410000|2024-10-16 12:06:50|197283.1|197233.1|197285.8|197235.8|197287.9|197237.9|197283.1|197233.1|10
1729080420000|2024-10-16 12:07:00|197287.3|197237.3|197286.4|197236.4|197287.3|197237.3|197283.4|197233.4|10
1729080430000|2024-10-16 12:07:10|197281.4|197231.4|197289.4|197239.4|197293.6|197243.6|197274.4|197224.4|10
1729080440000|2024-10-16 12:07:20|197292.1|197242.1|197287.6|197237.6|197292.1|197242.1|197285.1|197235.1|5
1729080450000|2024-10-16 12:07:30|197285.5|197235.5|197213.8|197163.8|197285.5|197235.5|197204.3|197154.3|15
1729080460000|2024-10-16 12:07:40|197215|197165|197213.9|197163.9|197219|197169|197206.6|197156.6|20
1729080470000|2024-10-16 12:07:50|197208|197158|197212.5|197162.5|197215.7|197165.7|197208|197158|8
1729080480000|2024-10-16 12:08:00|197210.8|197160.8|197209.4|197159.4|197212.6|197162.6|197208.4|197158.4|7
1729080490000|2024-10-16 12:08:10|197206.1|197156.1|197200.4|197150.4|197222.4|197172.4|197193.8|197143.8|13
1729080500000|2024-10-16 12:08:20|197198|197148|197178.2|197128.2|197202.5|197152.5|197177.4|197127.4|16
1729080510000|2024-10-16 12:08:30|197170.7|197120.7|197166.8|197116.8|197177.4|197127.4|197161.5|197111.5|13
1729080520000|2024-10-16 12:08:40|197169.3|197119.3|197178.6|197128.6|197186.4|197136.4|197169.3|197119.3|16
1729080530000|2024-10-16 12:08:50|197181|197131|197177|197127|197181|197131|197170.8|197120.8|9
1729080540000|2024-10-16 12:09:00|197175.3|197125.3|197178.9|197128.9|197182.5|197132.5|197172.9|197122.9|8
1729080550000|2024-10-16 12:09:10|197181.6|197131.6|197177.8|197127.8|197181.6|197131.6|197177.5|197127.5|5
1729080560000|2024-10-16 12:09:20|197180.7|197130.7|197179.5|197129.5|197180.7|197130.7|197174.1|197124.1|6
1729080570000|2024-10-16 12:09:30|197177.6|197127.6|197177.6|197127.6|197177.6|197127.6|197177.6|197127.6|1
1729080580000|2024-10-16 12:09:40|197179.8|197129.8|197172.5|197122.5|197179.8|197129.8|197165.5|197115.5|6
1729080590000|2024-10-16 12:09:50|197160.2|197110.2|197133|197083|197160.2|197110.2|197128.3|197078.3|19
1729080600000|2024-10-16 12:10:00|197133.2|197083.2|197134.6|197084.6|197138.5|197088.5|197130.9|197080.9|12
1729080610000|2024-10-16 12:10:10|197136.5|197086.5|197130.1|197080.1|197145.9|197095.9|197120.5|197070.5|13
1729080620000|2024-10-16 12:10:20|197137.1|197087.1|197101.8|197051.8|197137.1|197087.1|197093.7|197043.7|17
1729080630000|2024-10-16 12:10:30|197099.2|197049.2|197097.8|197047.8|197102.5|197052.5|197089.3|197039.3|14
1729080640000|2024-10-16 12:10:40|197099.2|197049.2|197132.4|197082.4|197135.5|197085.5|197099.2|197049.2|10
1729080650000|2024-10-16 12:10:50|197178.6|197128.6|197187.7|197137.7|197198.7|197148.7|197178.3|197128.3|20
1729080660000|2024-10-16 12:11:00|197184|197134|197171.2|197121.2|197187.6|197137.6|197162.6|197112.6|12
1729080670000|2024-10-16 12:11:10|197168.5|197118.5|197171.3|197121.3|197175.5|197125.5|197160.4|197110.4|5
1729080680000|2024-10-16 12:11:20|197174.8|197124.8|197172.2|197122.2|197178.5|197128.5|197172.2|197122.2|3
1729080690000|2024-10-16 12:11:30|197176.2|197126.2|197172.5|197122.5|197176.2|197126.2|197172.5|197122.5|2
1729080710000|2024-10-16 12:11:50|197180.1|197130.1|197173.6|197123.6|197180.1|197130.1|197169.5|197119.5|8
1729080730000|2024-10-16 12:12:10|197170|197120|197174.2|197124.2|197178.9|197128.9|197163.7|197113.7|9
1729080740000|2024-10-16 12:12:20|197176.8|197126.8|197174.1|197124.1|197176.8|197126.8|197174.1|197124.1|2
1729080750000|2024-10-16 12:12:30|197178.5|197128.5|197179|197129|197179|197129|197175.5|197125.5|13
1729080760000|2024-10-16 12:12:40|197182|197132|197179|197129|197182.1|197132.1|197179|197129|11
1729080770000|2024-10-16 12:12:50|197182|197132|197179|197129|197182|197132|197178.9|197128.9|17
1729080780000|2024-10-16 12:13:00|197182|197132|197181.1|197131.1|197182|197132|197178.8|197128.8|5
1729080790000|2024-10-16 12:13:10|197184.1|197134.1|197179.3|197129.3|197184.1|197134.1|197178.1|197128.1|5
1729080800000|2024-10-16 12:13:20|197178.3|197128.3|197175.1|197125.1|197181.3|197131.3|197175.1|197125.1|3
1729080810000|2024-10-16 12:13:30|197182|197132|197177.3|197127.3|197182|197132|197177.3|197127.3|4
1729080830000|2024-10-16 12:13:50|197174.5|197124.5|197175.5|197125.5|197175.5|197125.5|197174.5|197124.5|2
1729080840000|2024-10-16 12:14:00|197184.4|197134.4|197204.7|197154.7|197208.4|197158.4|197170.2|197120.2|17
1729080850000|2024-10-16 12:14:10|197207.7|197157.7|197206.1|197156.1|197208.9|197158.9|197195|197145|17
1729080860000|2024-10-16 12:14:20|197212.9|197162.9|197247.8|197197.8|197247.8|197197.8|197212.9|197162.9|3
1729080870000|2024-10-16 12:14:30|197243.6|197193.6|197239.7|197189.7|197243.6|197193.6|197224.1|197174.1|12
1729080880000|2024-10-16 12:14:40|197237.3|197187.3|197268.4|197218.4|197268.4|197218.4|197237.3|197187.3|4
1729080890000|2024-10-16 12:14:50|197268.1|197218.1|197265.6|197215.6|197274.2|197224.2|197259.7|197209.7|15
1729080900000|2024-10-16 12:15:00|197271.6|197221.6|197252.8|197202.8|197271.6|197221.6|197246.2|197196.2|6
1729080910000|2024-10-16 12:15:10|197256.2|197206.2|197293.6|197243.6|197293.6|197243.6|197255|197205|11
1729080920000|2024-10-16 12:15:20|197292.6|197242.6|197319.7|197269.7|197326.6|197276.6|197285.7|197235.7|12
1729080930000|2024-10-16 12:15:30|197325.4|197275.4|197324.2|197274.2|197329.2|197279.2|197314.9|197264.9|13
1729080940000|2024-10-16 12:15:40|197327.8|197277.8|197337.6|197287.6|197343.8|197293.8|197327.8|197277.8|6
1729080960000|2024-10-16 12:16:00|197335|197285|197430.6|197380.6|197432.6|197382.6|197331.8|197281.8|14
1729080970000|2024-10-16 12:16:10|197423.2|197373.2|197421|197371|197431.2|197381.2|197418.5|197368.5|19
1729080980000|2024-10-16 12:16:20|197426.3|197376.3|197420.4|197370.4|197426.3|197376.3|197415.9|197365.9|10
1729080990000|2024-10-16 12:16:30|197416.5|197366.5|197429.7|197379.7|197431.9|197381.9|197416.5|197366.5|7
1729081000000|2024-10-16 12:16:40|197434.2|197384.2|197430.8|197380.8|197435.8|197385.8|197422.2|197372.2|31
1729081010000|2024-10-16 12:16:50|197434.8|197384.8|197423.8|197373.8|197434.8|197384.8|197420|197370|28
1729081020000|2024-10-16 12:17:00|197415.9|197365.9|197375.2|197325.2|197421.5|197371.5|197365|197315|15
1729081030000|2024-10-16 12:17:10|197390.6|197340.6|197385.1|197335.1|197396.3|197346.3|197383.2|197333.2|14
1729081040000|2024-10-16 12:17:20|197392.3|197342.3|197466.4|197416.4|197466.4|197416.4|197386.6|197336.6|6
1729081050000|2024-10-16 12:17:30|197469.9|197419.9|197468.4|197418.4|197476.2|197426.2|197462.4|197412.4|14
1729081060000|2024-10-16 12:17:40|197465.3|197415.3|197469.8|197419.8|197471.5|197421.5|197459.4|197409.4|9
1729081070000|2024-10-16 12:17:50|197465.6|197415.6|197446.6|197396.6|197465.6|197415.6|197440.5|197390.5|7
1729081080000|2024-10-16 12:18:00|197440.5|197390.5|197464.5|197414.5|197481.4|197431.4|197440.5|197390.5|13
1729081090000|2024-10-16 12:18:10|197454.8|197404.8|197466.9|197416.9|197466.9|197416.9|197454.8|197404.8|4
1729081100000|2024-10-16 12:18:20|197461.9|197411.9|197464.9|197414.9|197468.7|197418.7|197461|197411|6
1729081110000|2024-10-16 12:18:30|197455|197405|197453.6|197403.6|197455|197405|197450|197400|3
1729081120000|2024-10-16 12:18:40|197449|197399|197452.6|197402.6|197452.6|197402.6|197449|197399|2
1729081130000|2024-10-16 12:18:50|197457.1|197407.1|197525.8|197475.8|197536.8|197486.8|197457.1|197407.1|11
1729081140000|2024-10-16 12:19:00|197521.9|197471.9|197529.6|197479.6|197536.4|197486.4|197508.5|197458.5|15
1729081150000|2024-10-16 12:19:10|197526.8|197476.8|197539.5|197489.5|197555.4|197505.4|197526.8|197476.8|9
1729081160000|2024-10-16 12:19:20|197536.3|197486.3|197538.9|197488.9|197539.7|197489.7|197530.3|197480.3|11
1729081170000|2024-10-16 12:19:30|197536.7|197486.7|197527|197477|197537.9|197487.9|197517.2|197467.2|9
1729081180000|2024-10-16 12:19:40|197532.3|197482.3|197534.6|197484.6|197534.6|197484.6|197530.6|197480.6|5
1729081190000|2024-10-16 12:19:50|197538.5|197488.5|197543.5|197493.5|197543.5|197493.5|197525.8|197475.8|10
1729081200000|2024-10-16 12:20:00|197546.3|197496.3|197562.1|197512.1|197581|197531|197546.3|197496.3|23
1729081210000|2024-10-16 12:20:10|197565.2|197515.2|197559.6|197509.6|197571.3|197521.3|197559.6|197509.6|7
1729081220000|2024-10-16 12:20:20|197562.8|197512.8|197559.1|197509.1|197569.3|197519.3|197558.6|197508.6|7
1729081230000|2024-10-16 12:20:30|197557.2|197507.2|197557.2|197507.2|197557.2|197507.2|197557.2|197507.2|1
1729081240000|2024-10-16 12:20:40|197567.5|197517.5|197564.9|197514.9|197569.6|197519.6|197554.7|197504.7|14
1729081250000|2024-10-16 12:20:50|197562.2|197512.2|197554.8|197504.8|197564.9|197514.9|197554.2|197504.2|6
1729081260000|2024-10-16 12:21:00|197552.3|197502.3|197552.3|197502.3|197552.3|197502.3|197552.3|197502.3|1
1729081270000|2024-10-16 12:21:10|197560.1|197510.1|197557|197507|197572.2|197522.2|197557|197507|11
1729081280000|2024-10-16 12:21:20|197561.3|197511.3|197553.5|197503.5|197561.3|197511.3|197551.2|197501.2|3
1729081290000|2024-10-16 12:21:30|197564.4|197514.4|197593|197543|197607.9|197557.9|197564.4|197514.4|19
1729081300000|2024-10-16 12:21:40|197596.2|197546.2|197579|197529|197600.5|197550.5|197548.3|197498.3|14
1729081310000|2024-10-16 12:21:50|197580|197530|197574|197524|197604.4|197554.4|197573.3|197523.3|17
1729081320000|2024-10-16 12:22:00|197570|197520|197570.3|197520.3|197573|197523|197561.5|197511.5|23
1729081330000|2024-10-16 12:22:10|197572.1|197522.1|197571.7|197521.7|197573|197523|197569.1|197519.1|6
1729081340000|2024-10-16 12:22:20|197569.6|197519.6|197563.9|197513.9|197569.6|197519.6|197561.5|197511.5|9
1729081350000|2024-10-16 12:22:30|197566.1|197516.1|197592.1|197542.1|197602.4|197552.4|197564.4|197514.4|17
1729081360000|2024-10-16 12:22:40|197594.3|197544.3|197656.9|197606.9|197663.1|197613.1|197594.3|197544.3|10
1729081370000|2024-10-16 12:22:50|197652.6|197602.6|197659.9|197609.9|197661.6|197611.6|197647.5|197597.5|17
1729081380000|2024-10-16 12:23:00|197658.9|197608.9|197656.5|197606.5|197658.9|197608.9|197642.5|197592.5|20
1729081390000|2024-10-16 12:23:10|197659.2|197609.2|197659.3|197609.3|197659.3|197609.3|197654.8|197604.8|3
1729081400000|2024-10-16 12:23:20|197661.7|197611.7|197655|197605|197661.7|197611.7|197644.4|197594.4|9
1729081410000|2024-10-16 12:23:30|197657.3|197607.3|197660|197610|197661.9|197611.9|197652.8|197602.8|5
1729081420000|2024-10-16 12:23:40|197655.2|197605.2|197657.3|197607.3|197657.3|197607.3|197630.9|197580.9|7
1729081430000|2024-10-16 12:23:50|197649.4|197599.4|197683.7|197633.7|197685.1|197635.1|197649.4|197599.4|13
1729081440000|2024-10-16 12:24:00|197682.5|197632.5|197671.9|197621.9|197682.5|197632.5|197671.9|197621.9|6
1729081450000|2024-10-16 12:24:10|197675.3|197625.3|197685.9|197635.9|197685.9|197635.9|197664.2|197614.2|17
1729081460000|2024-10-16 12:24:20|197682.1|197632.1|197681.5|197631.5|197682.1|197632.1|197679.4|197629.4|3
1729081470000|2024-10-16 12:24:30|197719.4|197594.4|197727.8|197602.8|197727.8|197602.8|197719.4|197594.4|2
1729081480000|2024-10-16 12:24:40|197722.5|197597.5|197728.9|197603.9|197728.9|197603.9|197722.5|197597.5|2
1729081490000|2024-10-16 12:24:50|197718.5|197593.5|197745.1|197695.1|197768|197701.1|197718.4|197593.4|13
1729081500000|2024-10-16 12:25:00|197739|197689|197764.3|197714.3|197775.3|197725.3|197739|197689|21
1729081510000|2024-10-16 12:25:10|197759.4|197709.4|197771.9|197721.9|197771.9|197721.9|197757.9|197707.9|10
1729081520000|2024-10-16 12:25:20|197767.9|197717.9|197786.1|197736.1|197791|197741|197739.7|197689.7|20
1729081530000|2024-10-16 12:25:30|197787.3|197737.3|197761.5|197711.5|197790|197740|197761.5|197711.5|19
1729081540000|2024-10-16 12:25:40|197762.6|197712.6|197767|197717|197770.3|197720.3|197754.2|197704.2|13
1729081550000|2024-10-16 12:25:50|197764.9|197714.9|197745.9|197695.9|197765.9|197715.9|197744.4|197694.4|12
1729081560000|2024-10-16 12:26:00|197710.3|197660.3|197737|197687|197740.5|197690.5|197692.8|197642.8|19
1729081570000|2024-10-16 12:26:10|197734.7|197684.7|197789.1|197664.1|197789.1|197697.3|197734.7|197662.8|11
1729081580000|2024-10-16 12:26:20|197801.2|197676.2|197796.3|197671.3|197801.2|197676.2|197796.3|197671.3|2
1729081590000|2024-10-16 12:26:30|197802.6|197677.6|197802.6|197677.6|197802.6|197677.6|197802.6|197677.6|1
1729081600000|2024-10-16 12:26:40|197807.7|197682.7|197803.5|197678.5|197807.7|197682.7|197799.6|197674.6|5
1729081610000|2024-10-16 12:26:50|197811|197686|197821.9|197696.9|197826.4|197701.4|197811|197686|5
1729081620000|2024-10-16 12:27:00|197815.5|197690.5|197831|197706|197831|197706|197807.5|197682.5|7
1729081630000|2024-10-16 12:27:10|197825.4|197700.4|197857|197732|197860.4|197771.1|197809.2|197700.4|13
1729081640000|2024-10-16 12:27:20|197866.3|197741.3|197744.4|197694.4|197871.2|197779.1|197741.4|197691.4|31
1729081650000|2024-10-16 12:27:30|197748.2|197698.2|197751.6|197701.6|197751.6|197701.6|197740.7|197690.7|10
1729081660000|2024-10-16 12:27:40|197748.7|197698.7|197807|197682|197829.1|197709.1|197748.7|197682|9
1729081670000|2024-10-16 12:27:50|197818.9|197693.9|197822.3|197697.3|197830.6|197705.6|197811.3|197686.3|9
1729081690000|2024-10-16 12:28:10|197831.7|197706.7|197856|197731|197867.9|197742.9|197831.7|197706.7|19
1729081700000|2024-10-16 12:28:20|197848|197723|197790|197740|197856.1|197777.7|197781.8|197717.8|16
1729081710000|2024-10-16 12:28:30|197785.7|197735.7|197766.3|197716.3|197795.4|197745.4|197765.4|197715.4|28
1729081720000|2024-10-16 12:28:40|197768.5|197718.5|197768.3|197718.3|197776.3|197726.3|197759.6|197709.6|20
1729081730000|2024-10-16 12:28:50|197776|197726|197764.8|197714.8|197776|197726|197763.9|197713.9|10
1729081740000|2024-10-16 12:29:00|197761.8|197711.8|197792|197667|197798.4|197711.8|197722.5|197629|24
1729081750000|2024-10-16 12:29:10|197797.9|197672.9|197799.1|197674.1|197804.5|197679.5|197792.3|197667.3|14
1729081760000|2024-10-16 12:29:20|197793.6|197668.6|197784.5|197659.5|197806.9|197681.9|197784.1|197659.1|6
1729081770000|2024-10-16 12:29:30|197798.4|197673.4|197817.4|197692.4|197822.1|197697.1|197797.3|197672.3|12
1729081780000|2024-10-16 12:29:40|197810.1|197685.1|197785.8|197735.8|197811.6|197735.8|197767.9|197672.7|10
1729081790000|2024-10-16 12:29:50|197783.8|197733.8|197747.5|197697.5|197814.3|197764.3|197744.3|197694.3|11
1729081800000|2024-10-16 12:30:00|197747.2|197697.2|197757.9|197707.9|197764.8|197714.8|197747.2|197697.2|14
1729081810000|2024-10-16 12:30:10|197758.5|197708.5|197758.5|197708.5|197758.5|197708.5|197758.5|197708.5|1
1729081820000|2024-10-16 12:30:20|197752.8|197702.8|197733.8|197683.8|197752.8|197702.8|197718.9|197668.9|8
1729081830000|2024-10-16 12:30:30|197723.8|197673.8|197691.5|197641.5|197732.2|197682.2|197686.2|197636.2|24
1729081840000|2024-10-16 12:30:40|197686.4|197636.4|197676.6|197626.6|197692.6|197642.6|197674.3|197624.3|12
1729081850000|2024-10-16 12:30:50|197684.1|197634.1|197661.6|197611.6|197684.1|197634.1|197661.6|197611.6|7
1729081860000|2024-10-16 12:31:00|197671.7|197621.7|197705.7|197655.7|197708.7|197658.7|197661.4|197611.4|22
1729081870000|2024-10-16 12:31:10|197707.8|197657.8|197702.7|197652.7|197708.3|197658.3|197702.7|197652.7|5
1729081880000|2024-10-16 12:31:20|197707.7|197657.7|197678.4|197628.4|197707.7|197657.7|197674.7|197624.7|13
1729081890000|2024-10-16 12:31:30|197676.1|197626.1|197671.5|197621.5|197681.5|197631.5|197670.5|197620.5|11
1729081900000|2024-10-16 12:31:40|197667.4|197617.4|197671.4|197621.4|197682|197632|197665.2|197615.2|18
1729081910000|2024-10-16 12:31:50|197676.9|197626.9|197673.2|197623.2|197679|197629|197672.1|197622.1|8
1729081920000|2024-10-16 12:32:00|197680|197630|197682.9|197632.9|197688.5|197638.5|197672.3|197622.3|12
1729081930000|2024-10-16 12:32:10|197683.3|197633.3|197683.3|197633.3|197683.3|197633.3|197683.3|197633.3|1
1729081940000|2024-10-16 12:32:20|197681.5|197631.5|197680.9|197630.9|197688.5|197638.5|197680.1|197630.1|5
1729081950000|2024-10-16 12:32:30|197679.7|197629.7|197688.3|197638.3|197688.3|197638.3|197679.7|197629.7|2
1729081960000|2024-10-16 12:32:40|197679.9|197629.9|197721|197671|197788.6|197738.6|197679.9|197629.9|18
1729081970000|2024-10-16 12:32:50|197726|197676|197678.2|197628.2|197726|197676|197675.9|197625.9|29
1729081980000|2024-10-16 12:33:00|197677.5|197627.5|197632.4|197582.4|197679.5|197629.5|197632.4|197582.4|27
1729081990000|2024-10-16 12:33:10|197635.8|197585.8|197637.8|197587.8|197648.1|197598.1|197632.2|197582.2|22
1729082000000|2024-10-16 12:33:20|197636.5|197586.5|197634.2|197584.2|197641.5|197591.5|197631.2|197581.2|9
1729082010000|2024-10-16 12:33:30|197633.3|197583.3|197605.7|197555.7|197633.3|197583.3|197602.5|197552.5|11
1729082020000|2024-10-16 12:33:40|197611.4|197561.4|197561.2|197511.2|197619.5|197569.5|197561.2|197511.2|25
1729082030000|2024-10-16 12:33:50|197565.5|197515.5|197557.2|197507.2|197565.5|197515.5|197554.6|197504.6|9
1729082040000|2024-10-16 12:34:00|197556.8|197506.8|197511.4|197461.4|197558.1|197508.1|197509.3|197459.3|23
1729082050000|2024-10-16 12:34:10|197519.8|197469.8|197541.2|197491.2|197547.2|197497.2|197507.4|197457.4|29
1729082060000|2024-10-16 12:34:20|197532.6|197482.6|197538.1|197488.1|197540.8|197490.8|197529|197479|8
1729082070000|2024-10-16 12:34:30|197540.4|197490.4|197508.2|197458.2|197564.3|197514.3|197508.2|197458.2|21
1729082080000|2024-10-16 12:34:40|197509.5|197459.5|197514.3|197464.3|197525.1|197475.1|197509.5|197459.5|23
1729082090000|2024-10-16 12:34:50|197515|197465|197532.5|197482.5|197534.8|197484.8|197515|197465|25
1729082100000|2024-10-16 12:35:00|197528.3|197478.3|197521.8|197471.8|197528.3|197478.3|197517.9|197467.9|19
1729082110000|2024-10-16 12:35:10|197520.8|197470.8|197523.1|197473.1|197528.6|197478.6|197519.2|197469.2|20
1729082120000|2024-10-16 12:35:20|197525.3|197475.3|197586.4|197461.4|197586.4|197480.4|197521.9|197461.4|15
1729082130000|2024-10-16 12:35:30|197577.9|197452.9|197549|197424|197577.9|197452.9|197543.8|197418.8|12
1729082140000|2024-10-16 12:35:40|197545.3|197420.3|197530|197480|197569.6|197485.4|197530|197420.3|11
1729082150000|2024-10-16 12:35:50|197530.3|197480.3|197529.8|197479.8|197537|197487|197529.8|197479.8|7
1729082160000|2024-10-16 12:36:00|197530|197480|197557|197507|197566.5|197516.5|197524.4|197474.4|18
1729082170000|2024-10-16 12:36:10|197557.4|197507.4|197560.2|197510.2|197565.7|197515.7|197555.7|197505.7|11
1729082180000|2024-10-16 12:36:20|197558.4|197508.4|197557.4|197507.4|197560.4|197510.4|197557.4|197507.4|3
1729082190000|2024-10-16 12:36:30|197560|197510|197579.3|197529.3|197591.6|197541.6|197556.2|197506.2|10
1729082200000|2024-10-16 12:36:40|197580.1|197530.1|197580.5|197530.5|197582.2|197532.2|197580.1|197530.1|6
1729082210000|2024-10-16 12:36:50|197583.2|197533.2|197581.5|197531.5|197590|197540|197579.9|197529.9|6
1729082220000|2024-10-16 12:37:00|197583.3|197533.3|197580.6|197530.6|197584|197534|197580.6|197530.6|5
1729082230000|2024-10-16 12:37:10|197581.9|197531.9|197653.1|197603.1|197664.5|197614.5|197581.9|197531.9|21
1729082240000|2024-10-16 12:37:20|197643.2|197593.2|197744.4|197619.4|197780.3|197710.7|197643.2|197593.2|28
1729082250000|2024-10-16 12:37:30|197758.6|197633.6|197861.7|197736.7|197867.1|197742.1|197758.6|197633.6|20
1729082260000|2024-10-16 12:37:40|197866.4|197741.4|197831.2|197706.2|197866.4|197741.4|197828.8|197703.8|23
1729082270000|2024-10-16 12:37:50|197824.9|197699.9|197841.4|197716.4|197847.9|197722.9|197824.9|197699.9|7
1729082280000|2024-10-16 12:38:00|197833.3|197708.3|197840.4|197715.4|197840.4|197715.4|197833.3|197708.3|2
1729082290000|2024-10-16 12:38:10|197829.9|197704.9|197859.1|197809.1|197910.2|197813.5|197821.1|197696.1|23
1729082300000|2024-10-16 12:38:20|197862.8|197812.8|197899.9|197849.9|197909.3|197859.3|197840.3|197790.3|24
1729082310000|2024-10-16 12:38:30|197905.9|197855.9|197904.1|197854.1|197906.8|197856.8|197897.8|197847.8|14
1729082320000|2024-10-16 12:38:40|197913.3|197863.3|197936.8|197811.8|197943.6|197863.3|197913.3|197798.4|6
1729082330000|2024-10-16 12:38:50|197943.6|197818.6|197910.3|197860.3|197944|197860.3|197910.3|197818.6|3
1729082340000|2024-10-16 12:39:00|197941.1|197891.1|197961.2|197911.2|198001.7|197951.7|197941.1|197891.1|26
1729082350000|2024-10-16 12:39:10|197966.1|197916.1|197949.3|197899.3|197966.1|197916.1|197946.7|197896.7|13
1729082360000|2024-10-16 12:39:20|197945.6|197895.6|197961|197911|197963.8|197913.8|197940.8|197890.8|14
1729082370000|2024-10-16 12:39:30|197956.5|197906.5|197974.3|197924.3|197974.3|197924.3|197943|197893|14
1729082380000|2024-10-16 12:39:40|197998.5|197948.5|197986.9|197936.9|197998.5|197948.5|197961.7|197911.7|23
1729082390000|2024-10-16 12:39:50|197983.1|197933.1|197981.5|197931.5|197991|197941|197981.2|197931.2|17
1729082400000|2024-10-16 12:40:00|197983.7|197933.7|198033.2|197983.2|198039.7|197989.7|197980.1|197930.1|13
1729082410000|2024-10-16 12:40:10|198033.6|197983.6|198103.6|198053.6|198103.6|198053.6|198030.9|197980.9|33
1729082420000|2024-10-16 12:40:20|198104.5|198054.5|198152.9|198102.9|198152.9|198102.9|198073.9|198023.9|19
1729082430000|2024-10-16 12:40:30|198155|198105|198191.2|198066.2|198191.5|198116.9|198139.7|198059.2|19
1729082440000|2024-10-16 12:40:40|198161.6|198111.6|198189.1|198064.1|198189.1|198112.7|198143.4|198064.1|16
1729082450000|2024-10-16 12:40:50|198183.3|198058.3|198126.5|198076.5|198228.4|198103.4|198117.4|198058.3|10
1729082460000|2024-10-16 12:41:00|198165.3|198040.3|198146.9|198021.9|198168.8|198043.8|198137.1|198012.1|13
1729082470000|2024-10-16 12:41:10|198154.2|198029.2|198091.3|198041.3|198154.2|198052.7|198091.3|198012.4|9
1729082480000|2024-10-16 12:41:20|198058.6|198008.6|198071.3|198021.3|198079|198029|198058.6|198008.6|21
1729082490000|2024-10-16 12:41:30|198065.1|198015.1|198058.2|198008.2|198076.5|198026.5|198053.5|198003.5|25
1729082500000|2024-10-16 12:41:40|198055.9|198005.9|198042.8|197992.8|198079.8|198029.8|198039.6|197989.6|27
1729082510000|2024-10-16 12:41:50|198045.1|197995.1|198080.1|198030.1|198087.4|198037.4|198038.9|197988.9|15
1729082520000|2024-10-16 12:42:00|198082.5|198032.5|198087.7|198037.7|198144.2|198094.2|198082.5|198032.5|26
1729082530000|2024-10-16 12:42:10|198085.2|198035.2|198063.8|198013.8|198098.5|198048.5|198062.8|198012.8|19
1729082540000|2024-10-16 12:42:20|198066.1|198016.1|198197.2|198147.2|198203.6|198153.6|198064.4|198014.4|29
1729082550000|2024-10-16 12:42:30|198190.3|198140.3|198258.7|198208.7|198270.7|198220.7|198186.9|198136.9|23
1729082560000|2024-10-16 12:42:40|198270.3|198220.3|198278.6|198228.6|198301.1|198251.1|198260.3|198210.3|21
1729082570000|2024-10-16 12:42:50|198274.3|198224.3|198211|198161|198274.3|198224.3|198201|198151|13
1729082580000|2024-10-16 12:43:00|198221.2|198171.2|198274.4|198224.4|198275.8|198225.8|198221.2|198171.2|25
1729082590000|2024-10-16 12:43:10|198270|198220|198232.4|198182.4|198274|198224|198218.3|198168.3|20
1729082600000|2024-10-16 12:43:20|198230.9|198180.9|198179|198129|198230.9|198180.9|198145.6|198095.6|23
1729082610000|2024-10-16 12:43:30|198185.4|198135.4|198228.7|198178.7|198238.1|198188.1|198180.8|198130.8|23
1729082620000|2024-10-16 12:43:40|198225|198175|198196.5|198146.5|198225|198175|198185|198135|22
1729082630000|2024-10-16 12:43:50|198194.8|198144.8|198195.2|198145.2|198200.6|198150.6|198185.3|198135.3|18
1729082640000|2024-10-16 12:44:00|198203.9|198153.9|198196.2|198146.2|198203.9|198153.9|198191.1|198141.1|9
1729082650000|2024-10-16 12:44:10|198192.5|198142.5|198275.8|198225.8|198282.3|198232.3|198187|198137|27
1729082660000|2024-10-16 12:44:20|198267.6|198217.6|198350.3|198300.3|198353.1|198303.1|198267.6|198217.6|22
1729082670000|2024-10-16 12:44:30|198352.5|198302.5|198467.5|198417.5|198467.5|198417.5|198335.4|198285.4|23
1729082680000|2024-10-16 12:44:40|198470.6|198420.6|198473.7|198423.7|198475.7|198425.7|198457.3|198407.3|16
1729082690000|2024-10-16 12:44:50|198467|198417|198480.7|198430.7|198494.2|198444.2|198462.1|198412.1|13
1729082700000|2024-10-16 12:45:00|198486|198436|198541.8|198491.8|198583.6|198533.6|198486|198436|32
1729082710000|2024-10-16 12:45:10|198531.5|198481.5|198523.1|198473.1|198541|198491|198504.1|198454.1|21
1729082720000|2024-10-16 12:45:20|198527.5|198477.5|198464.7|198414.7|198527.5|198477.5|198449.5|198399.5|21
1729082730000|2024-10-16 12:45:30|198468.6|198418.6|198550|198500|198551.1|198501.1|198465|198415|25
1729082740000|2024-10-16 12:45:40|198548.5|198498.5|198510.8|198460.8|198583.8|198533.8|198510.8|198460.8|32
1729082750000|2024-10-16 12:45:50|198517.4|198467.4|198505.3|198455.3|198517.4|198467.4|198474.4|198424.4|31
1729082760000|2024-10-16 12:46:00|198508.6|198458.6|198512.9|198462.9|198528.2|198478.2|198508.4|198458.4|18
1729082770000|2024-10-16 12:46:10|198515.1|198465.1|198511.7|198461.7|198518.6|198468.6|198507.3|198457.3|13
1729082780000|2024-10-16 12:46:20|198514.1|198464.1|198623.2|198573.2|198638|198573.2|198514.1|198464.1|32
1729082790000|2024-10-16 12:46:30|198623.1|198573.1|198639.9|198589.9|198697.5|198601.9|198621|198562.5|13
1729082800000|2024-10-16 12:46:40|198642.7|198592.7|198644.2|198594.2|198702.5|198604.6|198632.1|198572.5|20
1729082810000|2024-10-16 12:46:50|198642.6|198592.6|198676.7|198626.7|198676.7|198626.7|198634.3|198584.3|14
1729082820000|2024-10-16 12:47:00|198673.9|198623.9|198669.1|198619.1|198699.5|198649.5|198665.9|198615.9|15
1729082830000|2024-10-16 12:47:10|198667.2|198617.2|198652.2|198602.2|198673.2|198623.2|198636.6|198586.6|20
1729082840000|2024-10-16 12:47:20|198639.9|198589.9|198660.5|198610.5|198661.8|198611.8|198639.9|198589.9|17
1729082850000|2024-10-16 12:47:30|198657.9|198607.9|198647.7|198597.7|198667.1|198617.1|198635.3|198585.3|23
1729082860000|2024-10-16 12:47:40|198636.7|198586.7|198643.3|198593.3|198647.4|198597.4|198631.3|198581.3|22
1729082870000|2024-10-16 12:47:50|198631.9|198581.9|198677.2|198627.2|198715.4|198632.4|198631.9|198581.9|15
1729082880000|2024-10-16 12:48:00|198683.1|198633.1|198669.2|198619.2|198696|198646|198667.2|198617.2|18
1729082890000|2024-10-16 12:48:10|198666.1|198616.1|198671.2|198621.2|198676.8|198626.8|198652.8|198602.8|20
1729082900000|2024-10-16 12:48:20|198668.8|198618.8|198649.6|198599.6|198668.8|198618.8|198530.4|198480.4|22
1729082910000|2024-10-16 12:48:30|198653.3|198603.3|198661.2|198611.2|198661.2|198611.2|198623.4|198573.4|15
1729082920000|2024-10-16 12:48:40|198649.7|198599.7|198679.4|198629.4|198698.7|198648.7|198647.7|198597.7|20
1729082930000|2024-10-16 12:48:50|198683.4|198633.4|198682.5|198632.5|198688.6|198638.6|198678|198628|23
1729082940000|2024-10-16 12:49:00|198699|198649|198740.6|198690.6|198744.9|198694.9|198694.3|198644.3|16
1729082950000|2024-10-16 12:49:10|198744.2|198694.2|198734.1|198684.1|198749.5|198699.5|198732.4|198682.4|16
1729082960000|2024-10-16 12:49:20|198737.6|198687.6|198718.1|198668.1|198737.7|198687.7|198674.5|198624.5|14
1729082970000|2024-10-16 12:49:30|198717.9|198667.9|198726.4|198676.4|198726.4|198676.4|198714.9|198664.9|9
1729082980000|2024-10-16 12:49:40|198715.8|198665.8|198750.6|198700.6|198750.8|198700.8|198714.4|198664.4|10
1729082990000|2024-10-16 12:49:50|198752.6|198702.6|198900.3|198775.3|198903.2|198793.4|198750.8|198700.8|16
1729083000000|2024-10-16 12:50:00|198912.1|198787.1|198847|198722|198912.1|198787.1|198847|198722|17
1729083010000|2024-10-16 12:50:10|198851.8|198726.8|198738.6|198613.6|198851.8|198726.8|198738.6|198613.6|15
1729083020000|2024-10-16 12:50:20|198735.5|198610.5|198800.7|198750.7|198811.9|198761.9|198695.5|198610.5|24
1729083030000|2024-10-16 12:50:30|198795.6|198745.6|198957.6|198907.6|198976.3|198926.3|198784|198734|29
1729083040000|2024-10-16 12:50:40|198966.4|198916.4|199102.7|199052.7|199106.2|199056.2|198954.6|198904.6|32
1729083050000|2024-10-16 12:50:50|199100.8|199050.8|199165.5|199015.8|199206.5|199156.5|199089|199015.8|21
1729083060000|2024-10-16 12:51:00|199159.7|199025.6|199082|198929|199219.4|199085.9|199047|198929|28
1729083070000|2024-10-16 12:51:10|199084|198931|199057|199007|199085|199011.2|199034.9|198928|26
1729083080000|2024-10-16 12:51:20|199035.7|198985.7|198959.3|198834.3|199059.2|199009.2|198935.4|198810.4|29
1729083090000|2024-10-16 12:51:30|198952.9|198827.9|198927.6|198802.6|198978.5|198853.5|198918.3|198793.3|21
1729083100000|2024-10-16 12:51:40|198937.9|198812.9|198937.1|198791.6|198939.8|198854.5|198878.5|198791.6|11
1729083110000|2024-10-16 12:51:50|198873.3|198804.2|198804.3|198679.3|198873.3|198804.2|198792|198667|19
1729083120000|2024-10-16 12:52:00|198805.9|198680.9|198756.2|198706.2|198817.7|198747.7|198756.2|198667.2|20
1729083130000|2024-10-16 12:52:10|198754.8|198704.8|198759.8|198709.8|198817.4|198767.4|198748.4|198698.4|23
1729083140000|2024-10-16 12:52:20|198748|198698|198714.4|198664.4|198756.3|198706.3|198662.6|198612.6|26
1729083150000|2024-10-16 12:52:30|198727.4|198677.4|198789.8|198739.8|198801.2|198751.2|198727.4|198677.4|17
1729083160000|2024-10-16 12:52:40|198803.3|198753.3|198750.2|198700.2|198803.3|198753.3|198747.2|198697.2|15
1729083170000|2024-10-16 12:52:50|198747.1|198697.1|198739.8|198689.8|198747.1|198697.1|198727.7|198677.7|10
1729083180000|2024-10-16 12:53:00|198744|198694|198782.4|198732.4|198794.8|198744.8|198744|198694|16
1729083190000|2024-10-16 12:53:10|198779.7|198729.7|198689.6|198639.6|198786.1|198736.1|198673.9|198623.9|23
1729083200000|2024-10-16 12:53:20|198692.4|198642.4|198689.1|198639.1|198713.9|198663.9|198677.5|198627.5|15
1729083210000|2024-10-16 12:53:30|198681.7|198631.7|198694.5|198644.5|198703.5|198653.5|198674.1|198624.1|17
1729083220000|2024-10-16 12:53:40|198706|198656|198748.3|198698.3|198755|198705|198706|198656|31
1729083230000|2024-10-16 12:53:50|198747.1|198697.1|198703.1|198653.1|198749.6|198699.6|198692.7|198642.7|28
1729083240000|2024-10-16 12:54:00|198705.5|198655.5|198708.6|198658.6|198710.4|198660.4|198650.1|198600.1|19
1729083250000|2024-10-16 12:54:10|198710.8|198660.8|198711|198661|198717.6|198667.6|198705.1|198655.1|10
1729083260000|2024-10-16 12:54:20|198707.2|198657.2|198671.3|198621.3|198711.8|198661.8|198663.2|198613.2|24
1729083270000|2024-10-16 12:54:30|198673.4|198623.4|198684.3|198634.3|198704.9|198654.9|198673.4|198623.4|24
1729083280000|2024-10-16 12:54:40|198679.6|198629.6|198745.5|198620.5|198784.7|198734.7|198679.6|198620.5|24
1729083290000|2024-10-16 12:54:50|198750.6|198625.6|198821.2|198771.2|198831.7|198781.7|198742.1|198617.1|24
1729083300000|2024-10-16 12:55:00|198846.1|198796.1|198896|198846|198966|198916|198846.1|198796.1|27
1729083310000|2024-10-16 12:55:10|198904.7|198854.7|198899|198849|198911.2|198861.2|198857.8|198807.8|22
1729083320000|2024-10-16 12:55:20|198894.5|198844.5|198835|198785|198902|198852|198820.5|198770.5|12
1729083330000|2024-10-16 12:55:30|198835.2|198785.2|198795.8|198745.8|198835.2|198785.2|198771.6|198721.6|11
1729083340000|2024-10-16 12:55:40|198790.8|198740.8|198851.3|198801.3|198858.1|198808.1|198790.8|198740.8|14
1729083350000|2024-10-16 12:55:50|198844.1|198794.1|198847|198797|198858.4|198808.4|198831.8|198781.8|16
1729083360000|2024-10-16 12:56:00|198856.3|198806.3|198982.6|198932.6|198982.6|198932.6|198851.8|198801.8|23
1729083370000|2024-10-16 12:56:10|198993.3|198943.3|198980.3|198930.3|199006.3|198956.3|198966.1|198916.1|20
1729083380000|2024-10-16 12:56:20|198976.1|198926.1|198971.4|198921.4|198999.3|198949.3|198968.9|198918.9|11
1729083390000|2024-10-16 12:56:30|198968.3|198918.3|198891.7|198841.7|198968.3|198918.3|198865.3|198815.3|22
1729083400000|2024-10-16 12:56:40|198888.9|198838.9|198870.7|198820.7|198893.4|198843.4|198870.7|198820.7|21
1729083410000|2024-10-16 12:56:50|198873.1|198823.1|198834|198784|198873.1|198823.1|198827.3|198777.3|20
1729083420000|2024-10-16 12:57:00|198837.1|198787.1|198794|198744|198837.1|198787.1|198794|198744|11
1729083430000|2024-10-16 12:57:10|198796.6|198746.6|198801.1|198751.1|198805.8|198755.8|198796.6|198746.6|6
1729083440000|2024-10-16 12:57:20|198799|198749|198784.1|198734.1|198799|198749|198778.2|198728.2|11
1729083450000|2024-10-16 12:57:30|198790.3|198740.3|198813.2|198763.2|198826.9|198768.8|198769.3|198687.8|27
1729083460000|2024-10-16 12:57:40|198825.5|198775.5|198814|198764|198825.5|198775.5|198810.6|198760.6|14
1729083470000|2024-10-16 12:57:50|198826.4|198776.4|198951.1|198821|198951.1|198821|198811.8|198761.8|12
1729083480000|2024-10-16 12:58:00|198971.8|198841.7|198750.9|198700.9|198971.8|198841.7|198750.9|198700.9|29
1729083490000|2024-10-16 12:58:10|198751.7|198701.7|198857.5|198807.5|198870.6|198820.6|198721.9|198671.9|24
1729083500000|2024-10-16 12:58:20|198853.7|198803.7|198921.2|198871.2|198948.6|198898.6|198853.7|198803.7|17
1729083510000|2024-10-16 12:58:30|198918.4|198868.4|198997.8|198947.8|198997.8|198947.8|198907|198857|23
1729083520000|2024-10-16 12:58:40|198993.2|198943.2|198987|198937|199008.3|198958.3|198975.4|198925.4|24
1729083530000|2024-10-16 12:58:50|198984|198934|198929.7|198879.7|198984|198934|198909|198859|30
1729083540000|2024-10-16 12:59:00|198931.6|198881.6|198930|198880|198954.8|198904.8|198930|198880|16
1729083550000|2024-10-16 12:59:10|198932.9|198882.9|198970.4|198920.4|198981|198931|198932.9|198882.9|24
1729083560000|2024-10-16 12:59:20|198973|198923|198969|198919|198983.2|198933.2|198969|198919|14
1729083570000|2024-10-16 12:59:30|198972.2|198922.2|198966.7|198916.7|198983.9|198933.9|198966.7|198916.7|18
1729083580000|2024-10-16 12:59:40|198965.3|198915.3|198863.4|198813.4|198965.3|198915.3|198861.1|198811.1|18
1729083590000|2024-10-16 12:59:50|198859.6|198809.6|198867.3|198817.3|198876.3|198826.3|198859.6|198809.6|6
1729083600000|2024-10-16 13:00:00|198863.9|198813.9|199055|199005|199066.8|199016.8|198858.3|198808.3|28
1729083610000|2024-10-16 13:00:10|199058.7|199008.7|199064.2|199014.2|199069.6|199019.6|199044.8|198994.8|26
1729083620000|2024-10-16 13:00:20|199058.6|199008.6|199156.8|199106.8|199157|199107|199058.2|199008.2|20
1729083630000|2024-10-16 13:00:30|199195.5|199070.5|199188.9|199063.9|199213|199088|199180.7|199055.7|19
1729083640000|2024-10-16 13:00:40|199255.7|199130.7|199302.8|199177.8|199302.8|199189.3|199239.3|199126.2|17
1729083650000|2024-10-16 13:00:50|199310.5|199185.5|199324.7|199199.7|199324.7|199263.3|199267|199179.2|11
1729083660000|2024-10-16 13:01:00|199335.8|199210.8|199270.6|199220.6|199335.8|199230.4|199262.1|199210.8|17
1729083670000|2024-10-16 13:01:10|199261.7|199211.7|199151.8|199101.8|199275.5|199225.5|199151.8|199101.8|18
1729083680000|2024-10-16 13:01:20|199162.8|199112.8|199150.1|199100.1|199207.1|199157.1|199144.4|199094.4|26
1729083690000|2024-10-16 13:01:30|199162.2|199112.2|199080.8|199030.8|199163.3|199113.3|199069.7|199019.7|30
1729083700000|2024-10-16 13:01:40|199080.6|199030.6|199000.6|198950.6|199082.2|199032.2|198994.1|198944.1|26
1729083710000|2024-10-16 13:01:50|198998.4|198948.4|199028.7|198978.7|199029.9|198979.9|198996.7|198946.7|29
1729083720000|2024-10-16 13:02:00|199007.3|198957.3|199052.5|198927.5|199052.5|198972.2|198985.8|198927.5|15
1729083730000|2024-10-16 13:02:10|199012.8|198962.8|198994.4|198944.4|199040.5|198990.5|198994.4|198944.4|12
1729083740000|2024-10-16 13:02:20|198991.7|198941.7|198932.1|198882.1|199000.7|198950.7|198900.5|198850.5|17
1729083750000|2024-10-16 13:02:30|198929.5|198879.5|198963.7|198913.7|198967.9|198917.9|198900.9|198850.9|18
1729083760000|2024-10-16 13:02:40|198971.6|198921.6|199074.9|199024.9|199078.8|199028.8|198952.4|198902.4|12
1729083770000|2024-10-16 13:02:50|199078.3|199028.3|199037.9|198987.9|199100.8|199028.9|199031.9|198962.4|18
1729083780000|2024-10-16 13:03:00|199044.1|198994.1|199058.6|199008.6|199063.3|199013.3|199043|198993|17
1729083790000|2024-10-16 13:03:10|199062|199012|199083.6|199033.6|199109|199059|199062|199012|16
1729083800000|2024-10-16 13:03:20|199085.8|199035.8|199093.7|199043.7|199103.7|199053.7|199082.8|199032.8|20
1729083810000|2024-10-16 13:03:30|199091.3|199041.3|199090.6|199040.6|199100.7|199050.7|199087.6|199037.6|14
1729083820000|2024-10-16 13:03:40|199088.4|199038.4|199085.7|199035.7|199104|199054|199083.2|199033.2|21
1729083830000|2024-10-16 13:03:50|199096.5|199046.5|199080.1|199030.1|199115.6|199065.6|199072.3|199022.3|22
1729083840000|2024-10-16 13:04:00|199082.6|199032.6|199087.7|199037.7|199099.3|199049.3|199080|199030|24
1729083850000|2024-10-16 13:04:10|199090.2|199040.2|199103|199053|199105|199055|199085.4|199035.4|12
1729083860000|2024-10-16 13:04:20|199100.7|199050.7|199101.4|199051.4|199105.5|199055.5|199094.2|199044.2|7
1729083880000|2024-10-16 13:04:40|199098.7|199048.7|199100.2|199050.2|199106.6|199056.6|199053.9|199003.9|24
1729083890000|2024-10-16 13:04:50|199097.9|199047.9|199044.1|198994.1|199104.3|199054.3|199038.9|198988.9|23
1729083900000|2024-10-16 13:05:00|199037.4|198987.4|199084.2|199034.2|199093.9|199043.9|199020.6|198970.6|23
1729083910000|2024-10-16 13:05:10|199097.5|199047.5|199086.6|199036.6|199097.5|199047.5|199086.6|199036.6|15
1729083920000|2024-10-16 13:05:20|199084.6|199034.6|199099|199049|199103.5|199053.5|199056.7|199006.7|14
1729083930000|2024-10-16 13:05:30|199084.4|199034.4|199181.8|199131.8|199189.7|199139.7|199083.6|199033.6|11
1729083940000|2024-10-16 13:05:40|199178.8|199128.8|199329.2|199203.7|199329.2|199203.7|199178.8|199086.9|8
1729083950000|2024-10-16 13:05:50|199323|199198|199263|199138|199374.8|199249.8|199263|199138|19
1729083960000|2024-10-16 13:06:00|199256.8|199131.8|199222.1|199172.1|199273.9|199184.9|199222.1|199099.6|14
1729083970000|2024-10-16 13:06:10|199227.1|199177.1|199211.7|199161.7|199227.1|199177.1|199207.7|199157.7|15
1729083980000|2024-10-16 13:06:20|199214.5|199164.5|199221.7|199171.7|199221.7|199171.7|199202|199152|15
1729083990000|2024-10-16 13:06:30|199238.7|199188.7|199255.9|199205.9|199268.3|199218.3|199238.7|199188.7|13
1729084000000|2024-10-16 13:06:40|199259|199209|199261.2|199211.2|199269.9|199219.9|199253.4|199203.4|17
1729084010000|2024-10-16 13:06:50|199231|199181|199275.9|199225.9|199276.7|199226.7|199183.4|199133.4|23
1729084020000|2024-10-16 13:07:00|199266.3|199216.3|199357.1|199307.1|199366.3|199316.3|199266.3|199216.3|23
1729084030000|2024-10-16 13:07:10|199358.6|199308.6|199363.9|199313.9|199379.9|199329.9|199352.3|199302.3|25
1729084040000|2024-10-16 13:07:20|199363.8|199313.8|199396.8|199346.8|199396.8|199346.8|199354|199304|15
1729084050000|2024-10-16 13:07:30|199400.9|199350.9|199354.2|199304.2|199400.9|199350.9|199337|199287|19
1729084060000|2024-10-16 13:07:40|199351.6|199301.6|199322.2|199272.2|199359.4|199309.4|199256.4|199206.4|18
1729084070000|2024-10-16 13:07:50|199302.3|199252.3|199362.5|199312.5|199381.7|199331.7|199302.3|199252.3|25
1729084080000|2024-10-16 13:08:00|199369.4|199319.4|199366.5|199316.5|199377.7|199327.7|199366.5|199316.5|3
1729084090000|2024-10-16 13:08:10|199378.1|199328.1|199341.1|199291.1|199380.9|199330.9|199337.5|199287.5|10
1729084100000|2024-10-16 13:08:20|199348.3|199298.3|199305|199255|199349.8|199299.8|199305|199255|15
1729084110000|2024-10-16 13:08:30|199288.4|199238.4|199232.4|199182.4|199288.4|199238.4|199225.1|199175.1|21
1729084120000|2024-10-16 13:08:40|199234.1|199184.1|199237.8|199087.7|199240.5|199190.5|199186.6|199087.7|15
1729084130000|2024-10-16 13:08:50|199249.6|199099.4|199287.1|199136.9|199310.7|199160.5|199249.6|199099.4|4
1729084140000|2024-10-16 13:09:00|199230.8|199180.8|199266.8|199141.8|199293.9|199217.3|199230.8|199131.8|13
1729084150000|2024-10-16 13:09:10|199255.4|199130.4|199251.8|199126.8|199265.8|199140.8|199251.8|199126.8|11
1729084160000|2024-10-16 13:09:20|199258.1|199133.1|199355.4|199230.4|199355.4|199230.4|199258.1|199133.1|7
1729084170000|2024-10-16 13:09:30|199345.1|199220.1|199307.2|199257.2|199345.1|199259.8|199303.9|199215.9|5
1729084180000|2024-10-16 13:09:40|199309.5|199259.5|199310.4|199260.4|199318.6|199268.6|199309.5|199259.5|13
1729084190000|2024-10-16 13:09:50|199312.1|199262.1|199299.6|199249.6|199312.1|199262.1|199282.5|199232.5|10
1729084200000|2024-10-16 13:10:00|199348.9|199298.9|199393.1|199268.1|199393.1|199316.2|199340.8|199268.1|14
1729084210000|2024-10-16 13:10:10|199402.5|199277.5|199411.7|199286.7|199419.8|199294.8|199390.9|199265.9|20
1729084220000|2024-10-16 13:10:20|199411.6|199286.6|199333.5|199283.5|199411.6|199287.1|199331.5|199240.7|13
1729084230000|2024-10-16 13:10:30|199328.3|199278.3|199339|199289|199346.6|199296.6|199326.4|199276.4|11
1729084240000|2024-10-16 13:10:40|199341|199291|199330.1|199280.1|199343.3|199293.3|199330.1|199280.1|12
1729084250000|2024-10-16 13:10:50|199332.7|199282.7|199344.9|199294.9|199347.2|199297.2|199329.7|199279.7|14
1729084260000|2024-10-16 13:11:00|199347.1|199297.1|199273.3|199223.3|199347.1|199297.1|199263.9|199213.9|10
1729084270000|2024-10-16 13:11:10|199271.2|199221.2|199308.9|199183.9|199308.9|199223.1|199271.2|199183.9|4
1729084280000|2024-10-16 13:11:20|199306.8|199181.8|199306.8|199181.8|199306.8|199181.8|199306.8|199181.8|1
1729084290000|2024-10-16 13:11:30|199290.7|199165.7|199199.5|199149.5|199290.7|199165.7|199199.5|199139.6|8
1729084300000|2024-10-16 13:11:40|199200.9|199150.9|199204.8|199154.8|199214.9|199164.9|199197.5|199147.5|9
1729084310000|2024-10-16 13:11:50|199199.7|199149.7|199225.4|199100.4|199225.4|199149.7|199176.5|199094.6|6
1729084320000|2024-10-16 13:12:00|199229.8|199104.8|199234.4|199109.4|199253.4|199128.4|199224.3|199099.3|8
1729084330000|2024-10-16 13:12:10|199248.4|199123.4|199240.7|199115.7|199252.3|199127.3|199224.6|199099.6|7
1729084340000|2024-10-16 13:12:20|199249.1|199124.1|199201.3|199076.3|199249.1|199124.1|199201.3|199076.3|5
1729084350000|2024-10-16 13:12:30|199193.5|199068.5|199203.8|199078.8|199203.8|199078.8|199193.5|199068.5|2
1729084360000|2024-10-16 13:12:40|199188|199063|199175.4|199050.4|199188|199063|199173.7|199048.7|3
1729084370000|2024-10-16 13:12:50|199165.9|199040.9|199144.6|199094.6|199165.9|199102.4|199113|198988|15
1729084380000|2024-10-16 13:13:00|199143|199093|199138.4|199088.4|199176|199105|199131|199051|15
1729084390000|2024-10-16 13:13:10|199127.9|199077.9|199052.9|198927.9|199127.9|199077.9|199052.9|198927.9|15
1729084400000|2024-10-16 13:13:20|199035.5|198910.5|198995.7|198870.7|199035.5|198910.5|198995.7|198870.7|10
1729084410000|2024-10-16 13:13:30|199010.5|198885.5|199036.5|198911.5|199038.6|198913.6|199002.2|198877.2|10
1729084420000|2024-10-16 13:13:40|199042.8|198917.8|198995.5|198945.5|199055.2|198945.5|198995.5|198911.5|6
1729084430000|2024-10-16 13:13:50|199008|198958|198979.2|198929.2|199008|198958|198960.2|198910.2|11
1729084440000|2024-10-16 13:14:00|198973.1|198923.1|199036.9|198911.9|199044.7|198931.8|198973.1|198885.5|11
1729084450000|2024-10-16 13:14:10|199030|198905|198956.7|198906.7|199030|198921.1|198956.7|198905|6
1729084460000|2024-10-16 13:14:20|198961.5|198911.5|198967|198842|198992.9|198912.3|198939.5|198814.5|8
1729084470000|2024-10-16 13:14:30|198974.4|198849.4|198929.2|198804.2|198974.5|198849.5|198926.6|198801.6|8
1729084480000|2024-10-16 13:14:40|198923.7|198798.7|198920.5|198795.5|198934.4|198809.4|198916|198791|16
1729084490000|2024-10-16 13:14:50|198913.9|198788.9|198896.2|198771.2|198932|198807|198891.8|198766.8|12
1729084500000|2024-10-16 13:15:00|198897.4|198772.4|198913|198788|198917.6|198792.6|198897.4|198772.4|14
1729084510000|2024-10-16 13:15:10|198917.7|198792.7|198917.8|198792.8|198921.7|198796.7|198901.6|198776.6|13
1729084520000|2024-10-16 13:15:20|198878.7|198828.7|198908.2|198858.2|198917.4|198867.4|198878.7|198828.7|11
1729084530000|2024-10-16 13:15:30|198899.3|198849.3|198879.5|198829.5|198899.6|198849.6|198865.9|198815.9|17
1729084540000|2024-10-16 13:15:40|198868.1|198818.1|198862.3|198812.3|198890.1|198840.1|198860|198810|16
1729084560000|2024-10-16 13:16:00|198858.4|198808.4|198809.9|198759.9|198858.4|198808.4|198809.9|198759.9|3
1729084570000|2024-10-16 13:16:10|198813.7|198763.7|198810.2|198760.2|198813.7|198763.7|198806.8|198756.8|3
1729084580000|2024-10-16 13:16:20|198806.7|198756.7|198784.8|198734.8|198810.3|198760.3|198761.7|198711.7|15
1729084590000|2024-10-16 13:16:30|198775|198725|198772.6|198722.6|198775|198725|198768.7|198718.7|3
1729084600000|2024-10-16 13:16:40|198768.3|198718.3|198773|198723|198776.7|198726.7|198768.3|198718.3|4
1729084610000|2024-10-16 13:16:50|198759.9|198709.9|198760.4|198710.4|198760.5|198710.5|198747|198697|18
1729084620000|2024-10-16 13:17:00|198747.4|198697.4|198774.5|198724.5|198857.3|198807.3|198747.4|198697.4|23
1729084630000|2024-10-16 13:17:10|198772.2|198722.2|198779.5|198729.5|198808.6|198758.6|198772.2|198722.2|24
1729084640000|2024-10-16 13:17:20|198777.3|198727.3|198762.5|198712.5|198783.7|198733.7|198762.5|198712.5|14
1729084650000|2024-10-16 13:17:30|198771.3|198721.3|198880.1|198830.1|198880.1|198830.1|198765|198715|16
1729084660000|2024-10-16 13:17:40|198881.8|198831.8|198892.7|198842.7|198904.2|198854.2|198881.8|198831.8|8
1729084670000|2024-10-16 13:17:50|198902.3|198852.3|198849.7|198799.7|198903.6|198853.6|198844.6|198794.6|8
1729084680000|2024-10-16 13:18:00|198854.5|198804.5|198879.8|198754.8|198881.4|198831.4|198835.7|198742.6|14
1729084690000|2024-10-16 13:18:10|198885.1|198760.1|198882.9|198832.9|198900.2|198850.2|198882.9|198760.1|10
1729084700000|2024-10-16 13:18:20|198886|198836|198958.6|198908.6|198968.7|198918.7|198879.4|198829.4|23
1729084710000|2024-10-16 13:18:30|198962.1|198912.1|198938.4|198888.4|198962.1|198912.1|198930.7|198880.7|13
1729084720000|2024-10-16 13:18:40|198935|198885|198910.7|198860.7|198938.2|198888.2|198892.9|198842.9|12
1729084730000|2024-10-16 13:18:50|198907.8|198857.8|198892.4|198842.4|198908.9|198858.9|198892.4|198842.4|13
1729084740000|2024-10-16 13:19:00|198897.2|198847.2|198922|198872|198937.9|198887.9|198896.2|198846.2|16
1729084750000|2024-10-16 13:19:10|198931.2|198881.2|198898.6|198848.6|198933.3|198883.3|198885.4|198835.4|15
1729084760000|2024-10-16 13:19:20|198893.9|198843.9|198897.9|198847.9|198899.3|198849.3|198876.1|198826.1|12
1729084770000|2024-10-16 13:19:30|198902|198852|198862.3|198812.3|198906.6|198856.6|198862.3|198812.3|15
1729084780000|2024-10-16 13:19:40|198865.7|198815.7|198962.6|198912.6|198964.8|198914.8|198865.7|198815.7|7
1729084790000|2024-10-16 13:19:50|198968.4|198918.4|198988.5|198938.5|199006|198956|198967|198917|16
1729084800000|2024-10-16 13:20:00|198972.4|198922.4|198997.1|198947.1|199010.7|198960.7|198972.4|198922.4|27
1729084810000|2024-10-16 13:20:10|198994.1|198944.1|199024.4|198974.4|199070.7|199020.7|198990.3|198940.3|19
1729084820000|2024-10-16 13:20:20|199015.6|198965.6|199002.7|198952.7|199026.3|198976.3|198999.6|198949.6|16
1729084830000|2024-10-16 13:20:30|199011.5|198961.5|199051.9|198926.9|199051.9|198961.5|199011.5|198916|3
1729084840000|2024-10-16 13:20:40|199061.5|198936.5|199129.4|199004.4|199129.4|199004.4|199049.5|198924.5|14
1729084850000|2024-10-16 13:20:50|199135.8|199010.8|199128|199003|199142.1|199017.1|199122|198997|6
1729084860000|2024-10-16 13:21:00|199143.5|199018.5|199124.7|198999.7|199143.5|199018.5|199124.7|198999.7|2
1729084870000|2024-10-16 13:21:10|199136.9|199011.9|199129.6|199004.6|199138.4|199013.4|199128.7|199003.7|5
1729084880000|2024-10-16 13:21:20|199139.4|199014.4|199006.2|198881.2|199139.4|199014.4|199006.2|198881.2|12
1729084890000|2024-10-16 13:21:30|198997.5|198872.5|198997.5|198872.5|198997.5|198872.5|198997.5|198872.5|1
1729084900000|2024-10-16 13:21:40|199009|198884|199003.4|198878.4|199009|198884|199002.9|198877.9|3
1729084910000|2024-10-16 13:21:50|199016|198891|199015|198890|199036.4|198911.4|199015|198890|3
1729084920000|2024-10-16 13:22:00|199021|198896|199022.4|198897.4|199022.5|198897.5|199014.9|198889.9|5
1729084930000|2024-10-16 13:22:10|199015.5|198890.5|198980.1|198855.1|199031.2|198906.2|198980.1|198855.1|10
1729084940000|2024-10-16 13:22:20|198987.1|198862.1|199054.9|198929.9|199054.9|198929.9|198987.1|198862.1|9
1729084950000|2024-10-16 13:22:30|199062.8|198937.8|199139.9|199014.9|199146.7|199021.7|199049.9|198924.9|18
1729084960000|2024-10-16 13:22:40|199145.9|199020.9|199141.7|199016.7|199145.9|199020.9|199133.9|199008.9|6
1729084970000|2024-10-16 13:22:50|199149.4|199024.4|199173.6|199048.6|199173.6|199048.6|199148.9|199023.9|7
1729084980000|2024-10-16 13:23:00|199179.6|199054.6|199173.2|199048.2|199179.6|199054.6|199173.2|199048.2|2
1729085000000|2024-10-16 13:23:20|199179.5|199054.5|199129.8|199004.8|199179.5|199054.5|199123.7|198998.7|3
1729085020000|2024-10-16 13:23:40|199123.4|198998.4|199052.7|198927.7|199123.4|198998.4|199052.7|198927.7|7
1729085030000|2024-10-16 13:23:50|199006.8|198881.8|199039.8|198914.8|199050.1|198925.1|199006.8|198881.8|12
1729085040000|2024-10-16 13:24:00|199054|198929|199014.8|198889.8|199087.9|198962.9|199014.8|198889.8|11
1729085050000|2024-10-16 13:24:10|199024|198899|199036.8|198911.8|199036.8|198911.8|199024|198899|7
1729085060000|2024-10-16 13:24:20|199029.7|198904.7|199022.1|198897.1|199029.7|198904.7|199022.1|198897.1|2
1729085070000|2024-10-16 13:24:30|199031.8|198906.8|199012|198887|199049.3|198924.3|199012|198887|7
1729085080000|2024-10-16 13:24:40|199016.1|198891.1|199002.2|198877.2|199016.9|198891.9|198980.7|198855.7|10
1729085090000|2024-10-16 13:24:50|199008.4|198883.4|199019.3|198894.3|199026|198901|199002.3|198877.3|14
1729085100000|2024-10-16 13:25:00|199026.9|198901.9|199033.8|198908.8|199043.6|198918.6|199026.9|198901.9|7
1729085110000|2024-10-16 13:25:10|199028.5|198903.5|199066.3|198941.3|199067|198942|199015.8|198890.8|13
1729085120000|2024-10-16 13:25:20|199082.5|198957.5|199066|198941|199082.5|198957.5|199052.4|198927.4|11
1729085130000|2024-10-16 13:25:30|199072.2|198947.2|199058|198933|199080|198955|199051.8|198926.8|7
1729085140000|2024-10-16 13:25:40|199067.6|198942.6|199069.6|198944.6|199079.1|198954.1|199041.4|198916.4|7
1729085150000|2024-10-16 13:25:50|199084.6|198959.6|199047.6|198922.6|199084.6|198959.6|199047.6|198922.6|8
1729085160000|2024-10-16 13:26:00|199054.1|198929.1|199047.8|198922.8|199054.1|198929.1|199047.8|198922.8|2
1729085170000|2024-10-16 13:26:10|199065.2|198940.2|199103.4|198978.4|199103.4|198978.4|199065.2|198940.2|9
1729085180000|2024-10-16 13:26:20|199110.5|198985.5|199090.8|198965.8|199115.2|198990.2|199083.7|198958.7|21
1729085190000|2024-10-16 13:26:30|199097.5|198972.5|199162.9|199037.9|199169.4|199044.4|199095.1|198970.1|22
1729085200000|2024-10-16 13:26:40|199155.5|199030.5|199139.6|199014.6|199155.5|199030.5|199123.5|198998.5|4
1729085210000|2024-10-16 13:26:50|199125|199000|199090.6|198965.6|199147.3|199022.3|199083.9|198958.9|11
1729085220000|2024-10-16 13:27:00|199096.9|198971.9|199044.4|198919.4|199096.9|198971.9|199044.2|198919.2|8
1729085230000|2024-10-16 13:27:10|199051|198926|199047|198922|199052.3|198927.3|199046.2|198921.2|4
1729085240000|2024-10-16 13:27:20|199052.6|198927.6|199048.3|198923.3|199054.3|198929.3|199045.4|198920.4|4
1729085250000|2024-10-16 13:27:30|199059.4|198934.4|199098.6|198973.6|199114.3|198989.3|199049.5|198924.5|12
1729085260000|2024-10-16 13:27:40|199103.5|198978.5|199097.7|198972.7|199115.4|198990.4|199090.5|198965.5|7
1729085270000|2024-10-16 13:27:50|199081.9|198956.9|199049|198924|199088.7|198963.7|199045.6|198920.6|8
1729085280000|2024-10-16 13:28:00|199052.1|198927.1|199068.2|198943.2|199079.7|198954.7|199052.1|198927.1|11
1729085290000|2024-10-16 13:28:10|199080.3|198955.3|199024.5|198974.5|199080.3|199000.3|199013.6|198945.1|13
1729085300000|2024-10-16 13:28:20|199028.1|198978.1|199033.2|198983.2|199040.3|198990.3|199024.3|198974.3|9
1729085310000|2024-10-16 13:28:30|199028.5|198978.5|199039|198989|199039|198989|199024.9|198974.9|4
1729085320000|2024-10-16 13:28:40|199049.1|198999.1|199037.5|198987.5|199049.1|198999.1|199034.4|198984.4|6
1729085330000|2024-10-16 13:28:50|199044.7|198994.7|199087.7|199037.7|199091.5|199041.5|199044.7|198994.7|8
1729085340000|2024-10-16 13:29:00|199092.7|199042.7|199156.3|199106.3|199156.6|199106.6|199092.7|199042.7|21
1729085350000|2024-10-16 13:29:10|199160.5|199110.5|199164.3|199114.3|199174.4|199124.4|199160.3|199110.3|12
1729085360000|2024-10-16 13:29:20|199167.7|199117.7|199171.3|199121.3|199187.4|199137.4|199151.3|199101.3|19
1729085370000|2024-10-16 13:29:30|199160.7|199110.7|199159.7|199109.7|199176.8|199126.8|199158.7|199108.7|16
1729085380000|2024-10-16 13:29:40|199159.8|199109.8|199162.1|199112.1|199169.9|199119.9|199159.4|199109.4|18
1729085390000|2024-10-16 13:29:50|199158.2|199108.2|199166.7|199116.7|199174.3|199124.3|199157|199107|15
1729085400000|2024-10-16 13:30:00|199195.8|199145.8|199210.8|199160.8|199234.6|199184.6|199183|199133|20
1729085410000|2024-10-16 13:30:10|199214.8|199164.8|199207.4|199157.4|199216.8|199166.8|199198.9|199148.9|20
1729085420000|2024-10-16 13:30:20|199203.6|199153.6|199186.6|199136.6|199218.3|199168.3|199186.6|199136.6|21
1729085430000|2024-10-16 13:30:30|199191.6|199141.6|199252.1|199127.1|199252.1|199169.1|199186.2|199125.9|14
1729085440000|2024-10-16 13:30:40|199252.4|199127.4|199320.8|199195.8|199333.7|199208.7|199249.4|199124.4|25
1729085450000|2024-10-16 13:30:50|199321.4|199196.4|199327.3|199202.3|199327.3|199202.3|199317.4|199192.4|26
1729085460000|2024-10-16 13:31:00|199323.5|199198.5|199273.6|199148.6|199327.6|199202.6|199272.9|199147.9|30
1729085470000|2024-10-16 13:31:10|199273.5|199148.5|199320.6|199195.6|199326.7|199228|199272.5|199147.5|28
1729085480000|2024-10-16 13:31:20|199320.3|199195.3|199287.6|199162.6|199320.3|199195.3|199277.8|199152.8|26
1729085490000|2024-10-16 13:31:30|199287.4|199162.4|199282.9|199157.9|199288.7|199163.7|199282.9|199157.9|14
1729085500000|2024-10-16 13:31:40|199282.2|199157.2|199213.9|199088.9|199283.5|199158.5|199185.8|199088.9|16
1729085510000|2024-10-16 13:31:50|199213.7|199088.7|199211.7|199086.7|199225.3|199100.3|199209|199084|24
1729085520000|2024-10-16 13:32:00|199213.4|199088.4|199134.8|199009.8|199215.1|199090.1|199129.4|199004.4|26
1729085530000|2024-10-16 13:32:10|199136.5|199011.5|199085.8|198960.8|199137.1|199012.1|199049|198960.8|25
1729085540000|2024-10-16 13:32:20|199084.4|198959.4|199084.5|198959.5|199089.2|198964.2|199083.2|198958.2|15
1729085550000|2024-10-16 13:32:30|199084.8|198959.8|199134.6|199009.6|199134.7|199009.7|199082.9|198957.9|14
1729085560000|2024-10-16 13:32:40|199134.3|199009.3|199155.6|199030.6|199161.6|199036.6|199128|199003|21
1729085570000|2024-10-16 13:32:50|199154.5|199029.5|199145.8|199020.8|199163.2|199038.2|199142.8|199017.8|24
1729085580000|2024-10-16 13:33:00|199155.2|199030.2|199161.6|199036.6|199170.3|199045.3|199155.2|199030.2|29
1729085590000|2024-10-16 13:33:10|199160.8|199035.8|199193.7|199068.7|199204.5|199079.5|199159.2|199034.2|19
1729085600000|2024-10-16 13:33:20|199199.4|199074.4|199248.1|199123.1|199248.1|199123.1|199162.1|199037.1|25
1729085610000|2024-10-16 13:33:30|199247.5|199122.5|199204.5|199079.5|199247.5|199122.5|199193.1|199068.1|20
1729085620000|2024-10-16 13:33:40|199204.8|199079.8|199121.8|198996.8|199204.9|199079.9|199121.2|198996.2|20
1729085630000|2024-10-16 13:33:50|199119.9|198994.9|199117|198992|199134.3|199009.3|199117|198992|19
1729085640000|2024-10-16 13:34:00|199119.7|198994.7|199126.3|199001.3|199132.7|199007.7|199119.7|198994.7|22
1729085650000|2024-10-16 13:34:10|199135.8|199010.8|199245.1|199120.1|199246.7|199121.7|199135.8|199010.8|20
1729085660000|2024-10-16 13:34:20|199243.2|199118.2|199250|199125|199278.9|199153.9|199240.5|199115.5|21
1729085670000|2024-10-16 13:34:30|199244|199119|199204.8|199154.8|199244.9|199155.2|199202|199104.9|21
1729085680000|2024-10-16 13:34:40|199205.3|199155.3|199155.8|199105.8|199208.7|199158.7|199155.8|199105.8|22
1729085690000|2024-10-16 13:34:50|199164.4|199114.4|199115.6|199065.6|199170.1|199120.1|199115.6|199065.6|20
1729085700000|2024-10-16 13:35:00|199124.6|199074.6|199137.5|199087.5|199180.4|199130.4|199119|199069|32
1729085710000|2024-10-16 13:35:10|199137|199087|199154.8|199104.8|199165.6|199115.6|199127.1|199077.1|25
1729085720000|2024-10-16 13:35:20|199154.6|199104.6|199183.8|199133.8|199197.2|199147.2|199137.2|199087.2|26
1729085730000|2024-10-16 13:35:30|199183.5|199133.5|199135.7|199085.7|199216.2|199133.5|199135.7|199076.7|32
1729085740000|2024-10-16 13:35:40|199136|199086|199101.1|199051.1|199140.3|199090.3|199099.3|199049.3|16
1729085750000|2024-10-16 13:35:50|199104.1|199054.1|199111|199061|199141.6|199091.6|199100.1|199050.1|29
1729085760000|2024-10-16 13:36:00|199111.2|199061.2|199294.3|199169.3|199295.8|199170.8|199110.1|199025.1|32
1729085770000|2024-10-16 13:36:10|199294.2|199169.2|199350.8|199225.8|199353.6|199228.6|199293.5|199168.5|29
1729085780000|2024-10-16 13:36:20|199351.2|199226.2|199416.3|199291.3|199423.1|199298.1|199348.9|199223.9|19
1729085790000|2024-10-16 13:36:30|199423.7|199298.7|199419.4|199294.4|199425.1|199300.1|199415.8|199290.8|14
1729085800000|2024-10-16 13:36:40|199419.1|199294.1|199413.9|199288.9|199421|199296|199390.4|199265.4|25
1729085810000|2024-10-16 13:36:50|199413.6|199288.6|199413.2|199288.2|199414.3|199289.3|199413.1|199288.1|12
1729085820000|2024-10-16 13:37:00|199412.8|199287.8|199372.3|199247.3|199412.8|199287.8|199365.5|199240.5|27
1729085830000|2024-10-16 13:37:10|199371.9|199246.9|199363.5|199238.5|199379.5|199254.5|199358.2|199233.2|20
1729085840000|2024-10-16 13:37:20|199364|199239|199363.4|199238.4|199370.2|199245.2|199360.2|199235.2|24
1729085850000|2024-10-16 13:37:30|199363.5|199238.5|199414.4|199289.4|199415.5|199290.5|199360.5|199235.5|26
1729085860000|2024-10-16 13:37:40|199413.9|199288.9|199403.4|199278.4|199418.9|199293.9|199401|199276|25
1729085870000|2024-10-16 13:37:50|199404.8|199279.8|199395.5|199270.5|199429.6|199304.6|199377.2|199252.2|29
1729085880000|2024-10-16 13:38:00|199407.6|199282.6|199395|199270|199408.5|199311.1|199343.9|199248.6|34
1729085890000|2024-10-16 13:38:10|199394.7|199269.7|199397.5|199272.5|199401.8|199290.7|199340.7|199264.8|20
1729085900000|2024-10-16 13:38:20|199392|199267|199387|199262|199392|199267|199387|199262|12
1729085910000|2024-10-16 13:38:30|199387.2|199262.2|199322.2|199197.2|199389.4|199264.4|199279.4|199190.3|21
1729085920000|2024-10-16 13:38:40|199323.2|199198.2|199322|199197|199326.2|199230.5|199268.4|199175.3|22
1729085930000|2024-10-16 13:38:50|199321.8|199196.8|199318.7|199193.7|199321.9|199196.9|199318.7|199193.7|16
1729085940000|2024-10-16 13:39:00|199319|199194|199322.5|199197.5|199326.9|199201.9|199318.7|199193.7|17
1729085950000|2024-10-16 13:39:10|199321.4|199196.4|199282.2|199157.2|199321.4|199196.4|199279.6|199154.6|19
1729085960000|2024-10-16 13:39:20|199282.1|199157.1|199324.2|199199.2|199334.1|199209.1|199282.1|199157.1|19
1729085970000|2024-10-16 13:39:30|199324.4|199199.4|199332.9|199207.9|199366.5|199241.5|199324.4|199199.4|22
1729085980000|2024-10-16 13:39:40|199333|199208|199329|199204|199333.3|199208.3|199323.1|199198.1|26
1729085990000|2024-10-16 13:39:50|199329.7|199204.7|199324.6|199199.6|199329.7|199204.7|199322.6|199197.6|12
1729086000000|2024-10-16 13:40:00|199330|199205|199291|199166|199331.7|199206.7|199288.4|199163.4|28
1729086010000|2024-10-16 13:40:10|199291.2|199166.2|199291.3|199166.3|199294.3|199169.3|199288|199163|15
1729086020000|2024-10-16 13:40:20|199291.9|199166.9|199292.8|199167.8|199297.4|199172.4|199287.4|199162.4|15
1729086030000|2024-10-16 13:40:30|199292.9|199167.9|199290.1|199165.1|199293.3|199168.3|199276.6|199151.6|11
1729086040000|2024-10-16 13:40:40|199290.4|199165.4|199285.1|199160.1|199294.3|199169.3|199283.7|199158.7|20
1729086050000|2024-10-16 13:40:50|199285|199160|199292.6|199167.6|199294.3|199169.3|199285|199160|8
1729086060000|2024-10-16 13:41:00|199291.4|199166.4|199286.4|199161.4|199293|199168|199284.2|199159.2|14
1729086070000|2024-10-16 13:41:10|199288.4|199163.4|199251.2|199126.2|199291.8|199166.8|199246.6|199121.6|21
1729086080000|2024-10-16 13:41:20|199252.1|199127.1|199245.9|199120.9|199255|199130|199245.9|199120.9|12
1729086090000|2024-10-16 13:41:30|199242.1|199117.1|199204.5|199079.5|199242.1|199117.1|199199.6|199074.6|19
1729086100000|2024-10-16 13:41:40|199209.1|199084.1|199205.7|199080.7|199209.7|199084.7|199186.6|199061.6|19
1729086110000|2024-10-16 13:41:50|199206.3|199081.3|199200.7|199075.7|199206.3|199081.3|199198.4|199073.4|17
1729086120000|2024-10-16 13:42:00|199201.9|199076.9|199205.3|199080.3|199206.5|199081.5|199199.8|199074.8|14
1729086130000|2024-10-16 13:42:10|199205.6|199080.6|199136.4|199011.4|199205.6|199080.6|199136.4|199011.4|19
1729086140000|2024-10-16 13:42:20|199132.4|199007.4|199132.3|199007.3|199132.4|199007.4|199131.1|199006.1|12
1729086150000|2024-10-16 13:42:30|199132.4|199007.4|199134.2|199009.2|199145.3|199020.3|199132.4|199007.4|17
1729086160000|2024-10-16 13:42:40|199135|199010|199163.4|199038.4|199178.7|199053.7|199135|199010|24
1729086170000|2024-10-16 13:42:50|199163.6|199038.6|199163.6|199038.6|199168.7|199043.7|199161.7|199036.7|24
1729086180000|2024-10-16 13:43:00|199164|199039|199165.1|199040.1|199167.1|199042.1|199160.6|199035.6|12
1729086190000|2024-10-16 13:43:10|199163.3|199038.3|199142.1|199017.1|199163.3|199038.3|199133.7|199008.7|9
1729086200000|2024-10-16 13:43:20|199128.4|199003.4|199142.8|199017.8|199163.9|199038.9|199128.4|199003.4|18
1729086210000|2024-10-16 13:43:30|199141|199016|199175.7|199050.7|199175.7|199050.7|199141|199016|14
1729086220000|2024-10-16 13:43:40|199159.4|199034.4|199156.4|199031.4|199196.9|199071.9|199156.4|199031.4|22
1729086230000|2024-10-16 13:43:50|199149.9|199024.9|199158.7|199033.7|199164|199039|199149.9|199024.9|11
1729086240000|2024-10-16 13:44:00|199158.4|199033.4|199173.5|199048.5|199179.4|199054.4|199157.9|199032.9|29
1729086250000|2024-10-16 13:44:10|199173.4|199048.4|199186.5|199061.5|199187.7|199062.7|199173|199048|19
1729086260000|2024-10-16 13:44:20|199187.2|199062.2|199177.9|199052.9|199187.2|199062.2|199165.2|199040.2|25
1729086270000|2024-10-16 13:44:30|199177.6|199052.6|199180.6|199055.6|199189.1|199064.1|199172.4|199047.4|20
1729086280000|2024-10-16 13:44:40|199181.4|199056.4|199192.5|199067.5|199192.5|199067.5|199137.6|199012.6|13
1729086290000|2024-10-16 13:44:50|199196.3|199071.3|199198.9|199073.9|199203|199078|199196.3|199071.3|11
1729086300000|2024-10-16 13:45:00|199201.7|199076.7|199208.2|199083.2|199241.5|199116.5|199201.7|199076.7|23
1729086310000|2024-10-16 13:45:10|199212.5|199087.5|199193.9|199068.9|199212.5|199087.5|199193.5|199068.5|11
1729086320000|2024-10-16 13:45:20|199193.3|199068.3|199155.4|199030.4|199193.3|199068.3|199145.1|199020.1|14
1729086330000|2024-10-16 13:45:30|199148.6|199023.6|199138.2|199013.2|199148.6|199023.6|199132.5|199007.5|14
1729086340000|2024-10-16 13:45:40|199132.6|199007.6|199136.5|199011.5|199138.6|199013.6|199131.3|199006.3|7
1729086350000|2024-10-16 13:45:50|199130|199005|199138.5|199013.5|199140|199015|199130|199005|15
1729086360000|2024-10-16 13:46:00|199140.2|199015.2|199070.6|198945.6|199152.6|199027.6|199061.1|198936.1|23
1729086370000|2024-10-16 13:46:10|199068.9|198943.9|199047.6|198922.6|199068.9|198943.9|199037.6|198912.6|26
1729086380000|2024-10-16 13:46:20|199044.4|198919.4|198996.1|198871.1|199044.4|198919.4|198996.1|198871.1|24
1729086390000|2024-10-16 13:46:30|198997.9|198872.9|198883.4|198833.4|198997.9|198872.9|198881.8|198785.4|20
1729086400000|2024-10-16 13:46:40|198890.2|198840.2|198915.8|198790.8|198938.2|198847|198854.1|198760.4|31
1729086410000|2024-10-16 13:46:50|198896.2|198771.2|198852.4|198802.4|198899|198821.3|198852.4|198771.2|25
1729086420000|2024-10-16 13:47:00|198846.8|198796.8|198861.2|198736.2|198893.4|198796.8|198846.8|198727.2|18
1729086430000|2024-10-16 13:47:10|198860.9|198735.9|198859.7|198734.7|198881.7|198782.6|198806.9|198729.6|21
1729086440000|2024-10-16 13:47:20|198861.7|198736.7|198801|198676|198877.9|198792.5|198778.9|198673.8|25
1729086450000|2024-10-16 13:47:30|198802.9|198677.9|198701.5|198576.5|198807.4|198682.4|198698.9|198573.9|23
1729086460000|2024-10-16 13:47:40|198698.8|198573.8|198669.4|198544.4|198754.5|198629.5|198669.4|198544.4|26
1729086470000|2024-10-16 13:47:50|198675.8|198550.8|198698.6|198573.6|198725.9|198600.9|198675.8|198550.8|18
1729086480000|2024-10-16 13:48:00|198694.8|198569.8|198694.9|198569.9|198731.5|198606.5|198694.4|198569.4|21
1729086490000|2024-10-16 13:48:10|198710.9|198585.9|198658.3|198608.3|198724.9|198645.9|198658.3|198570.1|16
1729086500000|2024-10-16 13:48:20|198658.6|198608.6|198750|198700|198804.1|198721.7|198658.6|198591.2|23
1729086510000|2024-10-16 13:48:30|198748.9|198698.9|198793.5|198668.5|198812.4|198762.4|198739.1|198667.4|22
1729086520000|2024-10-16 13:48:40|198801.1|198676.1|198767.8|198717.8|198882.4|198757.5|198767.8|198676.1|32
1729086530000|2024-10-16 13:48:50|198766.8|198716.8|198752.8|198625|198822.1|198744.9|198675.7|198601.3|31
1729086540000|2024-10-16 13:49:00|198758.7|198633.7|198733.9|198608.9|198758.7|198633.7|198724.3|198597.4|23
1729086550000|2024-10-16 13:49:10|198738.2|198613.2|198725.8|198600.8|198743|198618|198709.3|198584.3|32
1729086560000|2024-10-16 13:49:20|198726.6|198601.6|198685.3|198635.3|198749|198650.5|198684.1|198597.9|39
1729086570000|2024-10-16 13:49:30|198684.3|198634.3|198673|198623|198721|198665.7|198673|198592.9|23
1729086580000|2024-10-16 13:49:40|198676.9|198626.9|198692.5|198642.5|198693|198643|198670.9|198620.9|15
1729086590000|2024-10-16 13:49:50|198693.1|198643.1|198675.1|198625.1|198693.1|198643.1|198670.2|198620.2|14
1729086600000|2024-10-16 13:50:00|198670.6|198620.6|198669.7|198619.7|198681.6|198631.6|198669.7|198619.7|10
1729086610000|2024-10-16 13:50:10|198666.8|198616.8|198726.4|198601.4|198726.4|198636.4|198666.8|198600.3|12
1729086620000|2024-10-16 13:50:20|198735|198610|198865.4|198740.4|198886.1|198761.1|198735|198610|31
1729086630000|2024-10-16 13:50:30|198860.3|198735.3|198912.1|198783.3|198925.9|198800.9|198860.3|198735.3|25
1729086640000|2024-10-16 13:50:40|198914.6|198789.6|199004.8|198854|199014.7|198877|198912.1|198782.7|26
1729086650000|2024-10-16 13:50:50|199003.6|198852.8|198963.9|198838.9|199010.7|198859.9|198934.5|198802.3|32
1729086660000|2024-10-16 13:51:00|198976.4|198841.3|198943.3|198818.3|198976.4|198841.3|198932.5|198807.5|13
1729086670000|2024-10-16 13:51:10|198955.4|198830.4|199003.1|198953.1|199055.4|198953.1|198955.3|198819.7|20
1729086680000|2024-10-16 13:51:20|199005.1|198955.1|198979.6|198854.6|199005.1|198955.1|198965|198854.6|22
1729086690000|2024-10-16 13:51:30|198981.2|198856.2|198910.3|198785.3|198981.2|198879.5|198892.5|198777.4|19
1729086700000|2024-10-16 13:51:40|198918.9|198793.9|198989.8|198864.8|198998.5|198873.5|198911.4|198786.4|28
1729086710000|2024-10-16 13:51:50|198990.1|198865.1|198987.1|198862.1|199041.2|198916.2|198958|198833|30
1729086720000|2024-10-16 13:52:00|198978.9|198853.9|198905.1|198780.1|198978.9|198853.9|198853.7|198772.8|37
1729086730000|2024-10-16 13:52:10|198905.4|198780.4|198960.9|198827.5|198965.8|198832.3|198896.9|198770|26
1729086740000|2024-10-16 13:52:20|198945.7|198820.7|198908.4|198783.4|199004.1|198875.9|198908.4|198783.4|28
1729086750000|2024-10-16 13:52:30|198899.9|198774.9|198904.9|198854.9|198978.1|198855.7|198887.6|198774.9|32
1729086760000|2024-10-16 13:52:40|198892.4|198842.4|198994.1|198869.1|199019.3|198900.9|198892.4|198833.5|28
1729086770000|2024-10-16 13:52:50|198997|198872|199018.8|198893.8|199030.8|198905.8|198994.7|198869.7|22
1729086780000|2024-10-16 13:53:00|199012.8|198887.8|199079|198940.7|199091|198966|199007.9|198882.9|32
1729086790000|2024-10-16 13:53:10|199079.3|198941.1|199053.1|198928.1|199089.7|198951.1|199039.4|198914.4|23
1729086800000|2024-10-16 13:53:20|199053.5|198928.5|199012.4|198887.4|199059.7|198934.7|199002.9|198877.9|19
1729086810000|2024-10-16 13:53:30|199012.9|198887.9|199010.8|198885.8|199013.4|198888.4|199009.2|198884.2|19
1729086820000|2024-10-16 13:53:40|199010|198885|199003.6|198878.6|199016.9|198891.9|198998|198873|23
1729086830000|2024-10-16 13:53:50|199002.9|198877.9|198992.3|198867.3|199004.5|198879.5|198977.5|198852.5|23
1729086840000|2024-10-16 13:54:00|198992.1|198867.1|198985.2|198860.2|199007.7|198869.7|198982.9|198857.9|27
1729086850000|2024-10-16 13:54:10|198984.7|198859.7|198992|198867|199014|198887.1|198984.2|198859.2|18
1729086860000|2024-10-16 13:54:20|199008.1|198873.1|199007.7|198882.7|199014.2|198889.2|198991.2|198866.2|9
1729086870000|2024-10-16 13:54:30|199014.2|198889.2|199022.7|198897.7|199022.7|198897.7|199007.1|198882.1|4
1729086880000|2024-10-16 13:54:40|199013.3|198888.3|199027.9|198902.9|199092.9|198967.9|199013.3|198884.5|16
1729086890000|2024-10-16 13:54:50|199023.8|198898.8|198981.3|198843.1|199023.8|198899.5|198945.8|198843.1|17
1729086900000|2024-10-16 13:55:00|198981|198842.8|198950.5|198825.5|198981|198842.8|198945.5|198820.5|20
1729086910000|2024-10-16 13:55:10|198959.6|198834.6|198895.6|198770.6|198969.8|198844.8|198886.3|198761.3|11
1729086920000|2024-10-16 13:55:20|198905.4|198780.4|198904.8|198779.8|198927.6|198802.6|198887.8|198762.8|15
1729086930000|2024-10-16 13:55:30|198899.4|198774.4|198891.7|198766.7|198901.7|198776.7|198882.3|198757.3|15
1729086940000|2024-10-16 13:55:40|198891.2|198766.2|198900.8|198775.8|198910.5|198785.5|198887.3|198762.3|18
1729086950000|2024-10-16 13:55:50|198907.2|198782.2|198869.7|198731.5|198907.2|198801.9|198848.4|198723.4|26
1729086960000|2024-10-16 13:56:00|198847|198722|198816.3|198691.3|198861.8|198724.7|198816.3|198691.3|26
1729086970000|2024-10-16 13:56:10|198816.2|198691.2|198829.6|198699.5|198834.4|198702.7|198802.2|198677.2|16
1729086980000|2024-10-16 13:56:20|198829.3|198700.8|198829.9|198703.6|198841.7|198715.9|198829.3|198700.8|7
1729086990000|2024-10-16 13:56:30|198834.8|198708.5|198832.7|198707.5|198837.8|198712|198832.7|198707.5|5
1729087000000|2024-10-16 13:56:40|198833.1|198708.1|198963.5|198838.5|198970|198845|198832.7|198707.5|28
1729087010000|2024-10-16 13:56:50|198962.8|198837.8|198922.2|198797.2|198962.8|198837.8|198905.2|198780.2|10
1729087020000|2024-10-16 13:57:00|198930.2|198805.2|198905.4|198780.4|198941.6|198816.6|198905.4|198780.4|22
1729087030000|2024-10-16 13:57:10|198900|198775|198929.2|198804.2|198935|198839|198873.4|198775|18
1729087040000|2024-10-16 13:57:20|198877.5|198827.5|198912.7|198787.7|198929|198838.3|198874.8|198771.7|21
1729087050000|2024-10-16 13:57:30|198915.1|198790.1|198926.6|198876.6|198995.6|198898.2|198914.8|198789.8|26
1729087060000|2024-10-16 13:57:40|198924.3|198874.3|198939.6|198814.6|198963.5|198876.9|198909.2|198807.9|25
1729087070000|2024-10-16 13:57:50|198937.9|198812.9|198952.9|198827.9|198961.5|198832.4|198934.9|198808|20
1729087080000|2024-10-16 13:58:00|198948.9|198823.9|198954.4|198829.4|198954.4|198829.4|198947.7|198822.7|4
1729087090000|2024-10-16 13:58:10|198950.5|198825.5|198959.8|198834.8|198963.8|198838.8|198948.2|198823.2|8
1729087100000|2024-10-16 13:58:20|198973.6|198848.6|199032.8|198907.8|199042.5|198917.5|198973.6|198848.6|20
1729087110000|2024-10-16 13:58:30|199028.5|198903.5|199048.7|198923.7|199094.6|198969.6|199028.5|198903.5|25
1729087120000|2024-10-16 13:58:40|199045.4|198920.4|199038.2|198913.2|199045.4|198947.7|198987.5|198883.7|27
1729087130000|2024-10-16 13:58:50|199026.1|198901.1|199042.9|198908.1|199049.6|198914.7|199019.4|198894.4|14
1729087140000|2024-10-16 13:59:00|199047.3|198914|199082.3|198942.8|199090.6|198954.7|199046.8|198913.5|27
1729087150000|2024-10-16 13:59:10|199077|198945.6|199087.8|198962.8|199101.8|198976.8|199076.9|198945.6|16
1729087160000|2024-10-16 13:59:20|199089.8|198964.8|199175.9|199050.9|199184.2|199059.2|199083.1|198958.1|28
1729087170000|2024-10-16 13:59:30|199176.2|199051.2|199222.6|199097.6|199255.4|199146.6|199167.1|199037.2|36
1729087180000|2024-10-16 13:59:40|199236.5|199111.5|199240.4|199115.4|199253.8|199128.8|199208.2|199083.2|30
1729087190000|2024-10-16 13:59:50|199240.7|199115.7|199246.5|199121.5|199259.3|199134.3|199224.1|199099.1|14
1729087200000|2024-10-16 14:00:00|199237.2|199112.2|199118.6|198993.6|199237.2|199112.2|199097|198988.5|36
1729087210000|2024-10-16 14:00:10|199118|198993|199137.7|199012.7|199162.4|199069.2|199079.3|198978.5|35
1729087220000|2024-10-16 14:00:20|199139.2|199014.2|199156.2|199031.2|199171.9|199094|199133.7|199008.7|31
1729087230000|2024-10-16 14:00:30|199156.5|199031.5|199215.2|199090.2|199238.7|199113.7|199156.5|199031.5|30
1729087240000|2024-10-16 14:00:40|199232.5|199107.5|199292.7|199167.7|199292.7|199167.7|199232.5|199107.5|26
1729087250000|2024-10-16 14:00:50|199292.3|199167.3|199325.2|199200.2|199325.2|199253|199246|199149.8|31
1729087260000|2024-10-16 14:01:00|199326.3|199201.3|199327.7|199202.7|199347.3|199247.6|199254.1|199162.6|37
1729087270000|2024-10-16 14:01:10|199302|199177|199247.7|199122.7|199333.8|199210.8|199237.3|199112.3|25
1729087280000|2024-10-16 14:01:20|199251.5|199126.5|199200.7|199150.7|199282.9|199180.2|199197.1|199126.5|27
1729087290000|2024-10-16 14:01:30|199201.6|199151.6|199263.1|199138.1|199290.2|199201.3|199201.6|199126.8|31
1729087300000|2024-10-16 14:01:40|199262.8|199137.8|199238.6|199188.6|199289.1|199189.7|199225.4|199137.8|24
1729087310000|2024-10-16 14:01:50|199235.7|199185.7|199201.9|199151.9|199240.8|199190.8|199201.9|199151.9|9
1729087320000|2024-10-16 14:02:00|199232.3|199182.3|199261|199136|199277.8|199182.3|199232.3|199134.2|17
1729087330000|2024-10-16 14:02:10|199260.9|199135.9|199263.6|199138.6|199274|199188.9|199238.9|199135.7|15
1729087340000|2024-10-16 14:02:20|199263.3|199138.3|199241.3|199191.3|199274.1|199191.3|199236.1|199135.5|13
1729087350000|2024-10-16 14:02:30|199265.6|199140.6|199241.3|199191.3|199265.6|199191.3|199241.3|199140.3|6
1729087360000|2024-10-16 14:02:40|199237.6|199187.6|199233.7|199108.7|199255.6|199205.6|199233.4|199108.4|14
1729087370000|2024-10-16 14:02:50|199234.6|199109.6|199213.7|199088.7|199234.6|199109.6|199201.2|199076.2|16
1729087380000|2024-10-16 14:03:00|199217.8|199092.8|199212.3|199087.3|199239.8|199114.8|199208.1|199083.1|26
1729087390000|2024-10-16 14:03:10|199203.8|199078.8|199175.2|199125.2|199215|199125.3|199152.6|199074.3|20
1729087400000|2024-10-16 14:03:20|199170.2|199120.2|199123.3|198998.3|199217.4|199120.2|199100.7|198975.7|34
1729087410000|2024-10-16 14:03:30|199106.5|198981.5|199168.3|199043.3|199177.9|199102.7|199067.6|198980.1|24
1729087420000|2024-10-16 14:03:40|199181|199056|199149|199099|199181|199104.1|199128.1|199035.6|21
1729087430000|2024-10-16 14:03:50|199138.6|199088.6|199210.7|199160.7|199281.5|199188|199136.5|199086.5|34
1729087440000|2024-10-16 14:04:00|199200|199150|199239.4|199189.4|199240.6|199189.4|199178.7|199111.3|24
1729087450000|2024-10-16 14:04:10|199277|199152|199249.4|199124.4|199287|199195|199234.7|199119.6|26
1729087460000|2024-10-16 14:04:20|199237.5|199112.5|199255|199130|199258.1|199136.7|199175.3|199072.8|22
1729087470000|2024-10-16 14:04:30|199254.8|199129.8|199212.4|199162.4|199254.8|199166.2|199211.7|199125.2|8
1729087480000|2024-10-16 14:04:40|199209.5|199159.5|199225.8|199175.8|199250.7|199182.3|199186.5|199125.7|20
1729087490000|2024-10-16 14:04:50|199228|199178|199164.2|199114.2|199228|199178|199164.2|199114.2|26
1729087500000|2024-10-16 14:05:00|199164.3|199114.3|199173.3|199123.3|199197.6|199127.3|199094.3|199003.9|26
1729087510000|2024-10-16 14:05:10|199165.5|199115.5|199236.8|199111.8|199244.9|199119.9|199149.6|199064.3|25
1729087520000|2024-10-16 14:05:20|199226.1|199101.1|199255.9|199130.9|199259.6|199134.6|199226.1|199101.1|14
1729087530000|2024-10-16 14:05:30|199256.8|199131.8|199283.4|199233.4|199303.9|199247.3|199256.8|199131.8|15
1729087540000|2024-10-16 14:05:40|199297.3|199247.3|199251.8|199201.8|199319.9|199247.5|199251.8|199194.9|23
1729087550000|2024-10-16 14:05:50|199253.7|199203.7|199317.7|199192.7|199328|199241.2|199248.9|199192.2|24
1729087560000|2024-10-16 14:06:00|199318.2|199193.2|199305.2|199255.2|199363|199273.3|199265.2|199193.2|30
1729087570000|2024-10-16 14:06:10|199298.1|199248.1|199370.8|199320.8|199420.9|199327.7|199294.7|199234.5|30
1729087580000|2024-10-16 14:06:20|199367.5|199317.5|199345.1|199220.1|199415.6|199351|199317.5|199192.5|34
1729087590000|2024-10-16 14:06:30|199344.8|199219.8|199342.1|199217.1|199367.2|199242.2|199342.1|199217.1|26
1729087600000|2024-10-16 14:06:40|199341.4|199216.4|199307.4|199182.4|199341.4|199216.4|199298.3|199173.3|33
1729087610000|2024-10-16 14:06:50|199307.1|199182.1|199267.9|199142.9|199310.6|199185.6|199265.7|199140.7|30
1729087620000|2024-10-16 14:07:00|199267.2|199142.2|199263.7|199213.7|199298.8|199223.7|199253.8|199131.7|25
1729087630000|2024-10-16 14:07:10|199264.9|199214.9|199305.7|199180.7|199338.6|199238.4|199261.5|199166.5|26
1729087640000|2024-10-16 14:07:20|199294|199244|199277.6|199152.6|199307.3|199244|199244.1|199152.6|22
1729087650000|2024-10-16 14:07:30|199281.2|199156.2|199283.4|199158.4|199287.5|199162.5|199272.6|199147.6|14
1729087660000|2024-10-16 14:07:40|199279.8|199154.8|199291.1|199166.1|199350.2|199225.2|199277.5|199152.5|25
1729087670000|2024-10-16 14:07:50|199291.7|199166.7|199296|199171|199297.1|199172.1|199283.4|199158.4|19
1729087680000|2024-10-16 14:08:00|199295.4|199170.4|199276.4|199151.4|199304.4|199179.4|199276.4|199151.4|13
1729087690000|2024-10-16 14:08:10|199272.4|199147.4|199272.6|199147.6|199272.6|199147.6|199271.2|199146.2|4
1729087700000|2024-10-16 14:08:20|199268.9|199143.9|199224.8|199099.8|199268.9|199143.9|199224.8|199099.8|24
1729087710000|2024-10-16 14:08:30|199231.7|199106.7|199227.8|199102.8|199234.6|199109.6|199223.8|199098.8|22
1729087720000|2024-10-16 14:08:40|199229|199104|199228.9|199103.9|199236.2|199111.2|199224.2|199099.2|16
1729087730000|2024-10-16 14:08:50|199234.3|199109.3|199231.7|199106.7|199237.9|199112.9|199228.9|199103.9|10
1729087740000|2024-10-16 14:09:00|199239|199114|199181.9|199056.9|199239|199114|199181.9|199056.9|17
1729087750000|2024-10-16 14:09:10|199181|199056|199123.1|198998.1|199181|199056|199123.1|198998.1|15
1729087760000|2024-10-16 14:09:20|199120.5|198995.5|199085.2|198960.2|199120.5|198995.5|199082.4|198957.4|18
1729087770000|2024-10-16 14:09:30|199085.6|198960.6|199055.9|198930.9|199086.6|198961.6|199041.5|198916.5|19
1729087780000|2024-10-16 14:09:40|199060.3|198935.3|199036.5|198911.5|199073.4|198948.4|199027.5|198902.5|19
1729087790000|2024-10-16 14:09:50|199033.7|198908.7|199064.6|198939.6|199074.4|198949.4|199033.7|198908.7|16
1729087800000|2024-10-16 14:10:00|199069.9|198944.9|199055.6|198930.6|199073.6|198948.6|199031.7|198906.7|23
1729087810000|2024-10-16 14:10:10|199055.3|198930.3|199058.2|198933.2|199061|198936|199054.4|198929.4|7
1729087820000|2024-10-16 14:10:20|199056.9|198931.9|199044.4|198919.4|199061.3|198936.3|199044.4|198919.4|12
1729087830000|2024-10-16 14:10:30|199009.7|198884.7|199067.9|198942.9|199088.6|198963.6|199006.1|198881.1|26
1729087840000|2024-10-16 14:10:40|199068.1|198943.1|199072.7|198947.7|199073.4|198948.4|199068.1|198943.1|4
1729087850000|2024-10-16 14:10:50|199080.1|198955.1|199104.6|198979.6|199124.6|198999.6|199062.5|198937.5|17
1729087860000|2024-10-16 14:11:00|199104.2|198979.2|199105.7|198980.7|199114.5|198989.5|199104.2|198979.2|25
1729087870000|2024-10-16 14:11:10|199105.4|198980.4|199055.4|198930.4|199105.4|198980.4|199055.4|198930.4|23
1729087880000|2024-10-16 14:11:20|199058.6|198933.6|199058.9|198933.9|199063.5|198938.5|199043.6|198918.6|20
1729087890000|2024-10-16 14:11:30|199055.3|198930.3|199038.7|198913.7|199059.2|198934.2|199038.7|198913.7|17
1729087900000|2024-10-16 14:11:40|199041.1|198916.1|198957.5|198832.5|199041.1|198916.1|198952.3|198827.3|23
1729087910000|2024-10-16 14:11:50|198957|198832|198980|198855|198986.3|198861.3|198957|198832|20
1729087920000|2024-10-16 14:12:00|198977.7|198852.7|198960.9|198835.9|198986.8|198861.8|198960.9|198835.9|15
1729087930000|2024-10-16 14:12:10|198959.6|198834.6|198907.8|198782.8|198959.6|198834.6|198904.3|198779.3|27
1729087940000|2024-10-16 14:12:20|198905.4|198780.4|198916.4|198791.4|198921.8|198796.8|198905.4|198780.4|20
1729087950000|2024-10-16 14:12:30|198917.1|198792.1|198913.2|198788.2|198918.8|198793.8|198913.2|198788.2|11
1729087960000|2024-10-16 14:12:40|198913.4|198788.4|198916.4|198791.4|198919.9|198794.9|198913.4|198788.4|12
1729087970000|2024-10-16 14:12:50|198916.7|198791.7|198932.7|198807.7|198939.3|198814.3|198916.6|198791.6|10
1729087980000|2024-10-16 14:13:00|198930.5|198805.5|198907.9|198782.9|198930.5|198805.5|198896.4|198771.4|20
1729087990000|2024-10-16 14:13:10|198908.6|198783.6|198914.2|198789.2|198920.6|198795.6|198903.3|198778.3|22
1729088000000|2024-10-16 14:13:20|198914.6|198789.6|198737.8|198687.8|198920.8|198795.8|198737.8|198663.9|18
1729088010000|2024-10-16 14:13:30|198734.2|198684.2|198806.3|198681.3|198821.5|198696.5|198734.2|198653.9|18
1729088020000|2024-10-16 14:13:40|198819.2|198694.2|198795.9|198670.9|198822.1|198697.1|198795.9|198670.9|22
1729088030000|2024-10-16 14:13:50|198808.3|198683.3|198810.9|198685.9|198818.5|198693.5|198808.3|198683.3|9
1729088040000|2024-10-16 14:14:00|198810.8|198685.8|198806.5|198681.5|198829.8|198704.8|198793.2|198668.2|18
1729088050000|2024-10-16 14:14:10|198803.6|198678.6|198818.7|198693.7|198818.7|198693.7|198799.1|198674.1|14
1729088060000|2024-10-16 14:14:20|198814.3|198689.3|198832.6|198707.6|198841.5|198716.5|198801.8|198676.8|6
1729088070000|2024-10-16 14:14:30|198833.2|198708.2|198754.2|198629.2|198833.2|198708.2|198736.4|198611.4|13
1729088080000|2024-10-16 14:14:40|198754.4|198629.4|198754.6|198629.6|198767.5|198680|198730|198622.4|18
1729088090000|2024-10-16 14:14:50|198767.4|198642.4|198760.4|198635.4|198767.4|198642.4|198743.4|198618.4|11
1729088100000|2024-10-16 14:15:00|198747.8|198622.8|198763.4|198638.4|198801.9|198708.2|198743.8|198622.8|28
1729088110000|2024-10-16 14:15:10|198776.9|198651.9|198741.1|198691.1|198776.9|198704.6|198741.1|198638.4|6
1729088120000|2024-10-16 14:15:20|198758.6|198708.6|198839.4|198714.4|198861.5|198736.5|198758.6|198708.6|16
1729088130000|2024-10-16 14:15:30|198836.9|198711.9|198852.3|198727.3|198852.3|198747.3|198797.3|198686.2|14
1729088140000|2024-10-16 14:15:40|198839.8|198714.8|198832.2|198782.2|198884.1|198793|198832.2|198712.2|10
1729088150000|2024-10-16 14:15:50|198884.1|198759.1|198830.3|198780.3|198884.1|198789.8|198830.3|198730.4|13
1729088160000|2024-10-16 14:16:00|198852.7|198727.7|198810|198760|198861.8|198760.3|198804.5|198718.6|15
1729088170000|2024-10-16 14:16:10|198846.2|198721.2|198810.9|198760.9|198884.9|198774.1|198810.9|198721.2|13
1729088180000|2024-10-16 14:16:20|198800|198750|198841.2|198716.2|198875.1|198777.5|198800|198715.8|18
1729088190000|2024-10-16 14:16:30|198841|198716|198844.7|198719.7|198846|198744.7|198794.7|198705|22
1729088200000|2024-10-16 14:16:40|198844.5|198719.5|198798.9|198748.9|198844.7|198748.9|198798.9|198705.2|6
1729088210000|2024-10-16 14:16:50|198809|198759|198896.7|198771.7|198899|198774|198809|198759|4
1729088220000|2024-10-16 14:17:00|198896.6|198771.6|198889.1|198764.1|198902.1|198777.1|198879.9|198754.9|12
1729088230000|2024-10-16 14:17:10|198889|198764|198821.4|198771.4|198889|198775.8|198814.2|198749.4|11
1729088240000|2024-10-16 14:17:20|198860.5|198735.5|198820.5|198770.5|198879.2|198780.1|198805.8|198728.5|13
1729088250000|2024-10-16 14:17:30|198845.6|198720.6|198816.8|198766.8|198845.6|198782.6|198809.4|198720.6|11
1729088260000|2024-10-16 14:17:40|198813|198763|198844.2|198719.2|198847.7|198785|198810.1|198712.3|11
1729088270000|2024-10-16 14:17:50|198844.5|198719.5|198864.7|198739.7|198864.7|198775.8|198819.8|198719|15
1729088280000|2024-10-16 14:18:00|198866.3|198741.3|198861|198736|198867.4|198742.4|198835.6|198710.6|10
1729088290000|2024-10-16 14:18:10|198847.4|198722.4|198859.8|198734.8|198865.3|198740.3|198847.4|198722.4|5
1729088300000|2024-10-16 14:18:20|198859.7|198734.7|198863.6|198738.6|198882.7|198757.7|198834.4|198709.4|17
1729088310000|2024-10-16 14:18:30|198872.1|198747.1|198851.4|198726.4|198872.1|198747.1|198851.4|198726.4|2
1729088320000|2024-10-16 14:18:40|198864.1|198739.1|198865.3|198740.3|198873.9|198748.9|198851.4|198726.4|9
1729088330000|2024-10-16 14:18:50|198865.2|198740.2|198855.9|198730.9|198865.2|198740.2|198834.9|198709.9|8
1729088340000|2024-10-16 14:19:00|198843.2|198718.2|198845.6|198720.6|198864.8|198739.8|198843.2|198718.2|9
1729088350000|2024-10-16 14:19:10|198844.9|198719.9|198843.1|198718.1|198863.3|198738.3|198838.7|198713.7|14
1729088360000|2024-10-16 14:19:20|198842.8|198717.8|198905.7|198780.7|198916.5|198791.5|198842.8|198717.8|12
1729088370000|2024-10-16 14:19:30|198906|198781|198924.7|198799.7|198983.4|198858.4|198895.9|198770.9|22
1729088380000|2024-10-16 14:19:40|198938|198813|198891|198766|198938|198813|198878.6|198753.6|15
1729088390000|2024-10-16 14:19:50|198891.3|198766.3|198891.7|198766.7|198927.9|198802.9|198878.5|198753.5|21
1729088400000|2024-10-16 14:20:00|198902.8|198777.8|198903.4|198778.4|198903.4|198778.4|198902.8|198777.8|2
1729088410000|2024-10-16 14:20:10|198900.3|198775.3|198864.3|198739.3|198900.3|198775.3|198850|198725|13
1729088420000|2024-10-16 14:20:20|198879.7|198754.7|198886.1|198761.1|198886.1|198761.1|198851.9|198726.9|12
1729088430000|2024-10-16 14:20:30|198859.2|198734.2|198861.3|198736.3|198885.6|198760.6|198859.2|198734.2|6
1729088440000|2024-10-16 14:20:40|198861.9|198736.9|198878.5|198753.5|198885.4|198760.4|198861.9|198736.9|6
1729088450000|2024-10-16 14:20:50|198864.2|198739.2|198861.8|198736.8|198878.5|198753.5|198861.8|198736.8|4
1729088460000|2024-10-16 14:21:00|198853.3|198728.3|198865.7|198740.7|198882.5|198757.5|198853.3|198728.3|5
1729088470000|2024-10-16 14:21:10|198855.8|198730.8|198863.3|198738.3|198873.1|198748.1|198845.8|198720.8|10
1729088490000|2024-10-16 14:21:30|198856.4|198731.4|198848.6|198723.6|198861.5|198736.5|198848.6|198723.6|4
1729088500000|2024-10-16 14:21:40|198861.5|198736.5|198861.5|198736.5|198861.5|198736.5|198848.6|198723.6|3
1729088510000|2024-10-16 14:21:50|198863.8|198738.8|198863.6|198738.6|198877.1|198752.1|198862.3|198737.3|5
1729088520000|2024-10-16 14:22:00|198851.2|198726.2|198858.5|198733.5|198863.6|198738.6|198841.2|198716.2|8
1729088530000|2024-10-16 14:22:10|198846.2|198721.2|198859.3|198734.3|198879|198754|198843.4|198718.4|10
1729088540000|2024-10-16 14:22:20|198852.6|198727.6|198859.6|198734.6|198859.6|198734.6|198846.5|198721.5|10
1729088550000|2024-10-16 14:22:30|198846.8|198721.8|198857.7|198732.7|198859.6|198734.6|198845.1|198720.1|7
1729088560000|2024-10-16 14:22:40|198845.1|198720.1|198852.5|198727.5|198861.7|198736.7|198836.5|198711.5|13
1729088570000|2024-10-16 14:22:50|198820.9|198695.9|198729.8|198604.8|198820.9|198695.9|198683.6|198593.3|30
1729088580000|2024-10-16 14:23:00|198734.5|198609.5|198774.3|198649.3|198782.8|198684.2|198715.7|198594.3|26
1729088590000|2024-10-16 14:23:10|198773|198648|198748.1|198623.1|198773|198681.3|198721.5|198622.8|7
1729088600000|2024-10-16 14:23:20|198748|198623|198720.8|198670.8|198748|198672.2|198720|198623|4
1729088610000|2024-10-16 14:23:30|198706.2|198656.2|198696|198571|198736.5|198656.2|198673.4|198563.3|17
1729088620000|2024-10-16 14:23:40|198673.4|198623.4|198695.3|198570.3|198696|198623.4|198673.4|198562.7|4
1729088630000|2024-10-16 14:23:50|198695.2|198570.2|198692|198567|198698.5|198596.1|198638.9|198551.9|19
1729088640000|2024-10-16 14:24:00|198714.3|198589.3|198664.7|198539.7|198715|198596.1|198640.5|198522.5|30
1729088650000|2024-10-16 14:24:10|198652.8|198527.8|198629.6|198504.6|198664.7|198539.7|198622.2|198497.2|6
1729088660000|2024-10-16 14:24:20|198632.6|198507.6|198633.5|198508.5|198646.3|198563.4|198602.6|198501.1|21
1729088670000|2024-10-16 14:24:30|198633.6|198508.6|198629.9|198504.9|198646.5|198521.5|198626.6|198501.6|25
1729088680000|2024-10-16 14:24:40|198638|198513|198636|198511|198640.9|198515.9|198622.4|198497.4|10
1729088690000|2024-10-16 14:24:50|198638|198513|198713.6|198588.6|198735.3|198635.3|198626|198501|15
1729088700000|2024-10-16 14:25:00|198712.2|198587.2|198702.4|198577.4|198715.9|198590.9|198692.6|198567.6|15
1729088710000|2024-10-16 14:25:10|198702.8|198577.8|198761.8|198636.8|198761.8|198636.8|198699.8|198574.8|9
1729088720000|2024-10-16 14:25:20|198771.6|198646.6|198749.6|198624.6|198782.3|198674|198717|198616.3|17
1729088730000|2024-10-16 14:25:30|198749.5|198624.5|198756.5|198631.5|198772.2|198647.2|198690.9|198619.8|8
1729088740000|2024-10-16 14:25:40|198705.7|198655.7|198717.1|198667.1|198758.5|198667.1|198701.2|198621.6|9
1729088750000|2024-10-16 14:25:50|198706.7|198656.7|198726.5|198676.5|198726.5|198676.5|198706.1|198656.1|7
1729088760000|2024-10-16 14:26:00|198721.3|198671.3|198746.1|198621.1|198753.4|198671.3|198721.3|198599.3|13
1729088770000|2024-10-16 14:26:10|198745.9|198620.9|198741.9|198616.9|198745.9|198620.9|198728.9|198603.9|6
1729088780000|2024-10-16 14:26:20|198742.4|198617.4|198701.6|198576.6|198742.4|198617.4|198697.3|198572.3|6
1729088790000|2024-10-16 14:26:30|198699.2|198574.2|198701.6|198576.6|198701.6|198576.6|198699.1|198574.1|5
1729088800000|2024-10-16 14:26:40|198699.5|198574.5|198662.1|198537.1|198701.7|198576.7|198612.4|198537.1|8
1729088810000|2024-10-16 14:26:50|198659.2|198534.2|198730.6|198605.6|198738.3|198620|198650.6|198525.6|17
1729088820000|2024-10-16 14:27:00|198729.8|198604.8|198776.7|198651.7|198776.7|198651.7|198656.8|198574.3|29
1729088830000|2024-10-16 14:27:10|198748.5|198698.5|198760.9|198710.9|198795.5|198723|198745.9|198665|17
1729088840000|2024-10-16 14:27:20|198749.6|198699.6|198781.5|198656.5|198785.9|198721.2|198749.6|198643.8|14
1729088850000|2024-10-16 14:27:30|198779.4|198654.4|198697.3|198647.3|198791.1|198682.3|198692.3|198618.8|16
1729088860000|2024-10-16 14:27:40|198691.1|198641.1|198708.6|198583.6|198739.1|198641.1|198683.1|198583.6|11
1729088870000|2024-10-16 14:27:50|198723.4|198598.4|198701.3|198576.3|198723.4|198598.4|198697.2|198572.2|6
1729088880000|2024-10-16 14:28:00|198701|198576|198705.7|198580.7|198709.6|198584.6|198653.3|198528.3|21
1729088890000|2024-10-16 14:28:10|198705.9|198580.9|198738.8|198613.8|198740.2|198615.2|198705.6|198580.6|14
1729088900000|2024-10-16 14:28:20|198739|198614|198716.1|198591.1|198742.8|198617.8|198701.8|198576.8|19
1729088910000|2024-10-16 14:28:30|198715|198590|198702.9|198577.9|198715|198590|198690.3|198565.3|19
1729088920000|2024-10-16 14:28:40|198705.9|198580.9|198687.7|198562.7|198708|198583|198668.9|198543.9|16
1729088930000|2024-10-16 14:28:50|198690.7|198565.7|198682.9|198557.9|198690.7|198565.7|198677.5|198552.5|10
1729088940000|2024-10-16 14:29:00|198669|198544|198695|198570|198698.2|198573.2|198664.9|198539.9|14
1729088950000|2024-10-16 14:29:10|198682.5|198557.5|198689.6|198564.6|198702.1|198577.1|198682.5|198557.5|9
1729088960000|2024-10-16 14:29:20|198701.7|198576.7|198689.7|198564.7|198705.6|198580.6|198689.3|198564.3|15
1729088970000|2024-10-16 14:29:30|198701.9|198576.9|198692|198567|198701.9|198576.9|198684.1|198559.1|7
1729088980000|2024-10-16 14:29:40|198689|198564|198699.7|198574.7|198708.2|198583.2|198671.4|198546.4|20
1729088990000|2024-10-16 14:29:50|198707.1|198582.1|198689.2|198564.2|198707.4|198582.4|198689.2|198564.2|12
1729089000000|2024-10-16 14:30:00|198688.5|198563.5|198660.8|198535.8|198701|198576|198657.2|198532.2|13
1729089010000|2024-10-16 14:30:10|198674.4|198549.4|198770.8|198645.8|198785.5|198660.5|198674.4|198549.4|21
1729089020000|2024-10-16 14:30:20|198772.9|198647.9|198785.5|198660.5|198816.2|198691.2|198772.9|198647.9|17
1729089030000|2024-10-16 14:30:30|198773.2|198648.2|198651.9|198526.9|198781.6|198656.6|198645.2|198520.2|32
1729089040000|2024-10-16 14:30:40|198649.3|198524.3|198707.5|198657.5|198757.7|198657.5|198648.7|198524.3|22
1729089050000|2024-10-16 14:30:50|198735.4|198610.4|198739|198614|198768.1|198668.3|198718.3|198609.7|21
1729089060000|2024-10-16 14:31:00|198727.2|198602.2|198738.6|198613.6|198754.6|198629.6|198726|198601|18
1729089070000|2024-10-16 14:31:10|198726.9|198601.9|198755.9|198630.9|198756.4|198631.4|198713.9|198588.9|15
1729089080000|2024-10-16 14:31:20|198756.3|198631.3|198743.4|198618.4|198759.9|198634.9|198742.9|198617.9|10
1729089090000|2024-10-16 14:31:30|198743.1|198618.1|198638.8|198588.8|198745.4|198620.4|198636.5|198570.1|20
1729089100000|2024-10-16 14:31:40|198689.3|198564.3|198659.7|198534.7|198689.3|198564.3|198602.4|198477.4|21
1729089110000|2024-10-16 14:31:50|198647.9|198522.9|198617|198492|198656.1|198557.7|198603.5|198478.5|14
1729089120000|2024-10-16 14:32:00|198612.6|198487.6|198588.1|198463.1|198621|198541.6|198554.8|198455.1|25
1729089130000|2024-10-16 14:32:10|198597.8|198472.8|198549.6|198424.6|198597.8|198472.8|198506.4|198411.8|16
1729089140000|2024-10-16 14:32:20|198537.2|198412.2|198479.3|198354.3|198549|198424|198479.3|198354.3|20
1729089150000|2024-10-16 14:32:30|198483.4|198358.4|198468.1|198343.1|198500.2|198396.9|198430.2|198334.1|24
1729089160000|2024-10-16 14:32:40|198440.5|198390.5|198464.5|198339.5|198486.1|198390.5|198430.1|198328.7|30
1729089170000|2024-10-16 14:32:50|198476.6|198351.6|198483.4|198358.4|198492.5|198367.5|198457.9|198332.9|15
1729089180000|2024-10-16 14:33:00|198491.9|198366.9|198472.2|198422.2|198549|198455.4|198468.4|198362.6|26
1729089190000|2024-10-16 14:33:10|198523.9|198398.9|198680.2|198555.2|198680.2|198589.7|198472.2|198394.2|29
1729089200000|2024-10-16 14:33:20|198687.9|198562.9|198705|198655|198773.2|198672.3|198645.3|198562.9|32
1729089210000|2024-10-16 14:33:30|198701.4|198651.4|198740.6|198615.6|198781.6|198693.5|198701.4|198605.4|23
1729089220000|2024-10-16 14:33:40|198741.1|198616.1|198746.4|198621.4|198746.4|198621.4|198730.4|198605.4|3
1729089230000|2024-10-16 14:33:50|198736.2|198611.2|198738.6|198688.6|198782|198688.6|198736.2|198611.2|16
1729089240000|2024-10-16 14:34:00|198775.8|198650.8|198776.8|198651.8|198789.9|198664.9|198775.8|198650.8|8
1729089250000|2024-10-16 14:34:10|198780.8|198655.8|198781|198656|198795.4|198670.4|198778.2|198653.2|17
1729089260000|2024-10-16 14:34:20|198780.9|198655.9|198803.4|198678.4|198808|198728.2|198649.1|198549|26
1729089270000|2024-10-16 14:34:30|198804|198679|198834.7|198784.7|198886.5|198798.4|198784.7|198659.7|15
1729089280000|2024-10-16 14:34:40|198826|198776|198793.9|198668.9|198837|198784.8|198750.5|198644.4|21
1729089290000|2024-10-16 14:34:50|198780.9|198655.9|198778.4|198653.4|198796.7|198671.7|198778.4|198653.4|10
1729089300000|2024-10-16 14:35:00|198781.2|198656.2|198870.2|198745.2|198911.5|198810.8|198778.2|198653.2|33
1729089310000|2024-10-16 14:35:10|198884.4|198759.4|198889.5|198764.5|198889.5|198786.4|198818|198735.8|22
1729089320000|2024-10-16 14:35:20|198839.5|198789.5|198885.6|198760.6|198920.3|198827.9|198839.5|198754.5|25
1729089330000|2024-10-16 14:35:30|198859.2|198809.2|198897|198772|198917.5|198809.5|198850.6|198753.5|22
1729089340000|2024-10-16 14:35:40|198896|198771|198902|198777|198922.5|198797.5|198895.7|198770.7|17
1729089350000|2024-10-16 14:35:50|198902.5|198777.5|198828.5|198778.5|198918.6|198819|198818.6|198726.3|15
1729089360000|2024-10-16 14:36:00|198851.6|198726.6|198802|198752|198861.3|198776.8|198789|198726.6|13
1729089370000|2024-10-16 14:36:10|198836.9|198711.9|198825.6|198700.6|198837.8|198712.8|198822.1|198697.1|9
1729089380000|2024-10-16 14:36:20|198826.1|198701.1|198826.1|198701.1|198826.1|198701.1|198826.1|198701.1|1
1729089390000|2024-10-16 14:36:30|198828|198703|198841.3|198716.3|198865.3|198740.3|198828|198703|15
1729089400000|2024-10-16 14:36:40|198826.2|198701.2|198818.7|198693.7|198853.3|198728.3|198817.4|198692.4|16
1729089410000|2024-10-16 14:36:50|198821.5|198696.5|198793.5|198668.5|198826.1|198701.1|198789.5|198664.5|20
1729089420000|2024-10-16 14:37:00|198793|198668|198807|198682|198823.7|198698.7|198792.2|198667.2|19
1729089430000|2024-10-16 14:37:10|198794.7|198669.7|198882|198757|198888.6|198763.6|198794.7|198669.7|23
1729089440000|2024-10-16 14:37:20|198882.4|198757.4|198862.9|198737.9|198886.6|198761.6|198862.5|198737.5|16
1729089450000|2024-10-16 14:37:30|198860.4|198735.4|198789.9|198739.9|198860.4|198739.9|198782.9|198676.1|13
1729089460000|2024-10-16 14:37:40|198784.4|198734.4|198789.7|198739.7|198790|198740|198778.7|198728.7|7
1729089470000|2024-10-16 14:37:50|198793|198743|198874.4|198749.4|198874.4|198769.2|198793|198722.7|6
1729089480000|2024-10-16 14:38:00|198874.2|198749.2|198922.9|198872.9|198928.4|198878.4|198861.9|198736.9|11
1729089490000|2024-10-16 14:38:10|198928.9|198878.9|198925.4|198875.4|198929.9|198879.9|198924.4|198874.4|8
1729089500000|2024-10-16 14:38:20|198928.9|198878.9|198928.9|198878.9|198928.9|198878.9|198928.9|198878.9|1
1729089510000|2024-10-16 14:38:30|198964.8|198839.8|198898.7|198773.7|198967.6|198864.3|198884.3|198759.3|11
1729089520000|2024-10-16 14:38:40|198898.6|198773.6|198862|198737|198912.6|198787.6|198817.3|198725.8|14
1729089530000|2024-10-16 14:38:50|198864|198739|198836.9|198711.9|198909.2|198784.2|198836.9|198711.9|29
1729089540000|2024-10-16 14:39:00|198848.2|198723.2|198856.8|198731.8|198873.4|198772.4|198815|198702.8|21
1729089550000|2024-10-16 14:39:10|198809.9|198759.9|198830.1|198705.1|198834.3|198763.8|198780.4|198674.5|23
1729089560000|2024-10-16 14:39:20|198808.5|198683.5|198816.4|198691.4|198833.9|198734|198778.6|198679|23
1729089570000|2024-10-16 14:39:30|198818.5|198693.5|198827.5|198702.5|198827.5|198751.6|198782.2|198691.7|8
1729089580000|2024-10-16 14:39:40|198827.4|198702.4|198824.9|198699.9|198827.9|198702.9|198811|198686|16
1729089590000|2024-10-16 14:39:50|198812|198687|198817.6|198692.6|198849.7|198724.7|198795.8|198670.8|22
1729089600000|2024-10-16 14:40:00|198822.5|198697.5|198817|198767|198873.9|198773.4|198781.2|198693.1|12
1729089610000|2024-10-16 14:40:10|198820.5|198770.5|198792.8|198742.8|198870.6|198773.9|198786.5|198736.5|11
1729089620000|2024-10-16 14:40:20|198788.9|198738.9|198832.4|198782.4|198832.4|198782.4|198786.1|198736.1|9
1729089630000|2024-10-16 14:40:30|198831.8|198781.8|198841.5|198716.5|198868.3|198781.8|198790.2|198716.5|16
1729089640000|2024-10-16 14:40:40|198790.2|198740.2|198794.7|198744.7|198841.5|198754.7|198790.2|198716.5|6
1729089650000|2024-10-16 14:40:50|198798|198748|198886.4|198761.4|198890.4|198796.8|198789.8|198739.8|14
1729089660000|2024-10-16 14:41:00|198886.8|198761.8|198845.4|198720.4|198905.1|198805|198823.4|198720.4|24
1729089670000|2024-10-16 14:41:10|198861.1|198736.1|198740.7|198690.7|198861.1|198736.1|198740.7|198644.3|24
1729089680000|2024-10-16 14:41:20|198737.2|198687.2|198777.2|198652.2|198790.2|198696.8|198737.2|198636.8|11
1729089690000|2024-10-16 14:41:30|198790|198665|198746.4|198621.4|198791.9|198689.7|198739|198621.4|12
1729089700000|2024-10-16 14:41:40|198752.2|198627.2|198720.5|198595.5|198780.7|198655.7|198690|198595.5|19
1729089710000|2024-10-16 14:41:50|198739.3|198614.3|198690.5|198640.5|198739.3|198640.5|198674.2|198581.7|11
1729089720000|2024-10-16 14:42:00|198680.5|198630.5|198691.8|198641.8|198744.4|198644.1|198656.2|198556.4|24
1729089730000|2024-10-16 14:42:10|198731.1|198606.1|198745|198620|198748.1|198641.8|198691.8|198591.9|17
1729089740000|2024-10-16 14:42:20|198768.6|198643.6|198723.6|198598.6|198768.6|198643.6|198719.1|198594.1|24
1729089750000|2024-10-16 14:42:30|198721.3|198596.3|198728|198603|198728|198603|198715.3|198590.3|17
1729089760000|2024-10-16 14:42:40|198730|198605|198744|198619|198744.4|198619.4|198723|198598|11
1729089770000|2024-10-16 14:42:50|198758.7|198633.7|198761.5|198636.5|198768.1|198643.1|198747.2|198622.2|14
1729089780000|2024-10-16 14:43:00|198762.1|198637.1|198764.5|198639.5|198771.4|198646.4|198760.4|198635.4|18
1729089790000|2024-10-16 14:43:10|198764|198639|198765.6|198640.6|198770.4|198645.4|198750.8|198625.8|13
1729089800000|2024-10-16 14:43:20|198770.4|198645.4|198777.2|198652.2|198777.2|198652.2|198764.9|198639.9|11
1729089810000|2024-10-16 14:43:30|198772.1|198647.1|198792.4|198667.4|198798.2|198673.2|198772.1|198647.1|16
1729089820000|2024-10-16 14:43:40|198790.9|198665.9|198714.6|198589.6|198790.9|198665.9|198694.8|198569.8|21
1729089830000|2024-10-16 14:43:50|198717|198592|198701.1|198576.1|198717.8|198592.8|198685.6|198560.6|16
1729089840000|2024-10-16 14:44:00|198700.2|198575.2|198721.1|198596.1|198730.3|198605.3|198700.2|198575.2|23
1729089850000|2024-10-16 14:44:10|198750|198625|198644.8|198594.8|198750|198625|198644.8|198563.8|16
1729089860000|2024-10-16 14:44:20|198634.1|198584.1|198659.9|198534.9|198665.9|198599.6|198620.2|198529.7|29
1729089870000|2024-10-16 14:44:30|198666|198541|198685.3|198560.3|198697|198598|198636.4|198541|15
1729089880000|2024-10-16 14:44:40|198682.2|198557.2|198652.3|198527.3|198682.2|198562.8|198612.8|198527.3|14
1729089890000|2024-10-16 14:44:50|198648.6|198523.6|198649.4|198524.4|198659.8|198534.8|198648.3|198523.3|18
1729089900000|2024-10-16 14:45:00|198649.1|198524.1|198617.9|198492.9|198662.3|198552.4|198587.5|198492.9|19
1729089910000|2024-10-16 14:45:10|198594.2|198544.2|198616.3|198491.3|198618|198544.2|198594.2|198485.9|4
1729089920000|2024-10-16 14:45:20|198592.2|198542.2|198624.3|198499.3|198625.9|198542.2|198588.1|198499.3|4
1729089930000|2024-10-16 14:45:30|198605.1|198480.1|198621.2|198496.2|198625.5|198500.5|198605.1|198480.1|21
1729089940000|2024-10-16 14:45:40|198606.5|198481.5|198637.7|198512.7|198649.4|198524.4|198606.5|198481.5|15
1729089950000|2024-10-16 14:45:50|198638.2|198513.2|198732.2|198607.2|198732.2|198624.2|198622.3|198513.2|22
1729089960000|2024-10-16 14:46:00|198730.4|198605.4|198646.9|198521.9|198730.4|198605.4|198646.9|198521.9|24
1729089970000|2024-10-16 14:46:10|198646.8|198521.8|198668.3|198543.3|198668.3|198543.3|198639.2|198514.2|13
1729089980000|2024-10-16 14:46:20|198661.1|198536.1|198605.8|198555.8|198661.6|198563.1|198599.6|198513.6|14
1729089990000|2024-10-16 14:46:30|198618|198568|198687.9|198562.9|198687.9|198598|198618|198528.1|8
1729090000000|2024-10-16 14:46:40|198687.6|198562.6|198729|198604|198729.4|198604.4|198687.6|198562.6|12
1729090010000|2024-10-16 14:46:50|198720.6|198595.6|198698.9|198573.9|198720.6|198595.6|198695.8|198570.8|15
1729090020000|2024-10-16 14:47:00|198694.4|198569.4|198659.8|198534.8|198697.3|198572.3|198651.6|198526.6|21
1729090030000|2024-10-16 14:47:10|198661.1|198536.1|198660.3|198535.3|198666.4|198541.4|198660.3|198535.3|11
1729090040000|2024-10-16 14:47:20|198659.5|198534.5|198674.8|198549.8|198676.9|198551.9|198659.5|198534.5|7
1729090050000|2024-10-16 14:47:30|198678|198553|198670.8|198545.8|198703.1|198578.1|198667.8|198542.8|17
1729090060000|2024-10-16 14:47:40|198665.1|198540.1|198659.4|198534.4|198682.7|198557.7|198637.9|198512.9|12
1729090070000|2024-10-16 14:47:50|198646|198521|198654|198529|198680.5|198555.5|198645.8|198520.8|14
1729090080000|2024-10-16 14:48:00|198666.1|198541.1|198662.8|198537.8|198675.5|198550.5|198643.3|198518.3|15
1729090090000|2024-10-16 14:48:10|198649.2|198524.2|198674.9|198549.9|198679|198554|198636.3|198511.3|24
1729090100000|2024-10-16 14:48:20|198668.8|198543.8|198672|198547|198675.8|198550.8|198663.9|198538.9|11
1729090110000|2024-10-16 14:48:30|198676.7|198551.7|198774.4|198649.4|198774.4|198649.4|198669.5|198544.5|23
1729090120000|2024-10-16 14:48:40|198766.1|198641.1|198728.9|198603.9|198799.8|198674.8|198685.9|198594.6|28
1729090130000|2024-10-16 14:48:50|198719.4|198594.4|198663.2|198538.2|198728.2|198603.2|198653.8|198528.8|20
1729090140000|2024-10-16 14:49:00|198668.6|198543.6|198725.1|198600.1|198725.1|198600.1|198656.1|198531.1|18
1729090150000|2024-10-16 14:49:10|198723.1|198598.1|198757.1|198632.1|198760.7|198635.7|198708.3|198583.3|12
1729090160000|2024-10-16 14:49:20|198753.5|198628.5|198788|198663|198795.6|198670.6|198733.2|198608.2|24
1729090170000|2024-10-16 14:49:30|198775.4|198650.4|198782.3|198657.3|198792.5|198667.5|198746|198621|15
1729090180000|2024-10-16 14:49:40|198783.4|198658.4|198787.4|198662.4|198799.8|198674.8|198757.7|198632.7|19
1729090190000|2024-10-16 14:49:50|198788.5|198663.5|198839.4|198714.4|198839.4|198755.8|198780.8|198655.8|27
1729090200000|2024-10-16 14:50:00|198828.8|198703.8|198841.6|198716.6|198850.1|198725.7|198775.7|198672.7|31
1729090210000|2024-10-16 14:50:10|198848|198723|198904.9|198779.9|198917.8|198792.8|198825.6|198723|14
1729090220000|2024-10-16 14:50:20|198920.7|198795.7|198878.3|198753.3|198920.7|198838.1|198864.9|198739.9|18
1729090230000|2024-10-16 14:50:30|198864.9|198739.9|198880.7|198755.7|198922.7|198835.8|198847.9|198739.9|20
1729090240000|2024-10-16 14:50:40|198893.5|198768.5|198895.5|198770.5|198920.5|198795.5|198881.1|198756.1|13
1729090250000|2024-10-16 14:50:50|198908.8|198783.8|198874.1|198749.1|198908.8|198788.4|198838.4|198736.3|19
1729090260000|2024-10-16 14:51:00|198871.2|198746.2|198908.7|198783.7|198946.3|198839.7|198868.4|198743.4|27
1729090270000|2024-10-16 14:51:10|198918.2|198793.2|198887.3|198762.3|198925.7|198800.7|198862.5|198737.5|26
1729090280000|2024-10-16 14:51:20|198886.5|198761.5|199004.2|198954.2|199039|198954.2|198884.7|198759.7|24
1729090290000|2024-10-16 14:51:30|199034.6|198909.6|199013.3|198888.3|199054.7|198944.8|198953.4|198868.3|30
1729090300000|2024-10-16 14:51:40|199006|198881|198975.7|198925.7|199006|198932.1|198971.8|198871.3|17
1729090310000|2024-10-16 14:51:50|198983.7|198933.7|199039.4|198914.4|199048.5|198970.1|198981.9|198910.4|18
1729090320000|2024-10-16 14:52:00|199044.4|198919.4|199042|198917|199063.3|198938.3|199033|198908|14
1729090330000|2024-10-16 14:52:10|199042.5|198917.5|199026.4|198976.4|199065.9|198978|199020.9|198908.5|13
1729090340000|2024-10-16 14:52:20|199023|198973|199086|198961|199086|198973|199012.5|198912|31
1729090350000|2024-10-16 14:52:30|199085.5|198960.5|199070.5|198945.5|199085.5|198960.5|199061.9|198936.9|16
1729090360000|2024-10-16 14:52:40|199043.7|198918.7|199061.1|198936.1|199075.8|198982|199025|198918.7|15
1729090370000|2024-10-16 14:52:50|199009.4|198959.4|199052.5|198927.5|199063.4|198962.2|199000.4|198897.9|22
1729090380000|2024-10-16 14:53:00|199029.5|198979.5|199027|198902|199079.1|198979.5|199002.6|198899.2|17
1729090390000|2024-10-16 14:53:10|199002.6|198952.6|199000|198950|199040.6|198962.2|198996.5|198901.5|21
1729090400000|2024-10-16 14:53:20|198995.5|198945.5|199050.8|199000.8|199102|199008.7|198995.5|198924.6|12
1729090410000|2024-10-16 14:53:30|199102.2|198977.2|199061.9|199011.9|199110.3|199012.1|199049|198974.6|11
1729090420000|2024-10-16 14:53:40|199086.5|198961.5|199069.9|199019.9|199122.3|199022.5|199057.3|198961.5|16
1729090430000|2024-10-16 14:53:50|199059.8|199009.8|199146.9|199021.9|199186.7|199117.6|199059.8|199009.8|17
1729090440000|2024-10-16 14:54:00|199139.1|199014.1|199073.4|199023.4|199166.2|199041.2|199060.8|198961|23
1729090450000|2024-10-16 14:54:10|199101.6|198976.6|199112.9|198987.9|199112.9|199009.9|199045.5|198959.2|17
1729090460000|2024-10-16 14:54:20|199104|198979|199038.6|198913.6|199111.9|198986.9|199013.3|198913|30
1729090470000|2024-10-16 14:54:30|199038.4|198913.4|199030.8|198980.8|199047.7|198980.8|199023.4|198913.4|16
1729090480000|2024-10-16 14:54:40|199024.7|198974.7|199092.8|198967.8|199106|198996.8|199024|198933.7|12
1729090490000|2024-10-16 14:54:50|199092.4|198967.4|199061.3|198936.3|199092.4|198968.7|199010.2|198936.3|11
1729090500000|2024-10-16 14:55:00|199058.1|198933.1|199065.2|198940.2|199071|199001.6|199011.7|198916.4|20
1729090510000|2024-10-16 14:55:10|199040.3|198990.3|199072.6|198947.6|199078.6|199009.9|199023|198930.7|21
1729090520000|2024-10-16 14:55:20|199072.7|198947.7|199061.3|198936.3|199072.7|198965.9|198998.8|198922.3|17
1729090530000|2024-10-16 14:55:30|199061.7|198936.7|199021.6|198896.6|199067.4|198942.4|199021.6|198896.6|9
1729090540000|2024-10-16 14:55:40|199024.1|198899.1|199052.8|199002.8|199108.7|199006.3|199024.1|198899.1|16
1729090550000|2024-10-16 14:55:50|199103.9|198978.9|199091.2|198966.2|199103.9|199002.8|199052.8|198966|10
1729090560000|2024-10-16 14:56:00|199099.4|198974.4|199078.1|198953.1|199135.2|199010.2|199078.1|198953.1|21
1729090570000|2024-10-16 14:56:10|199054.1|199004.1|199124.8|198999.8|199129|199011.2|199054.1|198980|14
1729090580000|2024-10-16 14:56:20|199124.9|198999.9|199127.6|199002.6|199127.6|199002.6|199106|198981|11
1729090590000|2024-10-16 14:56:30|199113.9|198988.9|199114.1|198989.1|199125.4|199000.4|199107.1|198982.1|10
1729090600000|2024-10-16 14:56:40|199100.6|198975.6|199066.8|199016.8|199150.5|199025.5|199059.4|198949.1|18
1729090610000|2024-10-16 14:56:50|199057.5|199007.5|199074.5|199024.5|199147|199046.6|199057.5|198967.5|20
1729090620000|2024-10-16 14:57:00|199065.4|199015.4|199086|199036|199148.5|199042.6|199064.5|198962.4|20
1729090630000|2024-10-16 14:57:10|199136.2|199011.2|199143.4|199018.4|199147.7|199041.2|199060.7|198959.2|20
1729090640000|2024-10-16 14:57:20|199092.2|199042.2|199122.2|198997.2|199151.2|199060.6|199085.8|198997.2|21
1729090650000|2024-10-16 14:57:30|199121.5|198996.5|199060.3|199010.3|199123.5|199021.3|199054|198978.3|30
1729090660000|2024-10-16 14:57:40|199063.9|199013.9|199110|198985|199129.5|199059|199063.9|198969.3|29
1729090670000|2024-10-16 14:57:50|199083.6|199033.6|199132.2|199007.2|199147.1|199048.1|199076.5|198981|33
1729090680000|2024-10-16 14:58:00|199131.2|199006.2|199169.3|199044.3|199186.5|199077.1|199105|199006.2|14
1729090690000|2024-10-16 14:58:10|199166.9|199041.9|199213.6|199088.6|199216.7|199091.7|199157.3|199032.3|26
1729090700000|2024-10-16 14:58:20|199210.6|199085.6|199204.4|199079.4|199217.6|199092.6|199180.8|199055.8|19
1729090710000|2024-10-16 14:58:30|199231.1|199106.1|199210.1|199085.1|199251|199126|199207.2|199082.2|15
1729090720000|2024-10-16 14:58:40|199215|199090|199230.9|199105.9|199233.3|199108.3|199195.5|199070.5|28
1729090730000|2024-10-16 14:58:50|199230.3|199105.3|199254.7|199129.7|199258.5|199133.5|199230.3|199105.3|22
1729090740000|2024-10-16 14:59:00|199248.4|199123.4|199212.9|199087.9|199248.4|199146.2|199168.2|199043.2|25
1729090750000|2024-10-16 14:59:10|199218.3|199093.3|199225.9|199100.9|199250|199125|199212.3|199087.3|28
1729090760000|2024-10-16 14:59:20|199221|199096|199239.3|199114.3|199249.4|199124.4|199221|199096|29
1729090770000|2024-10-16 14:59:30|199239|199114|199221.8|199096.8|199260.2|199135.2|199212.4|199087.4|26
1729090780000|2024-10-16 14:59:40|199225.8|199100.8|199248.5|199123.5|199255.8|199130.8|199213.2|199088.2|29
1729090790000|2024-10-16 14:59:50|199248.9|199123.9|199256.8|199131.8|199283|199158|199231.9|199106.9|15
1729090800000|2024-10-16 15:00:00|199256.6|199131.6|199278.8|199153.8|199278.8|199188.8|199228.2|199127.4|14
1729090810000|2024-10-16 15:00:10|199263.5|199138.5|199228.9|199103.9|199263.5|199138.5|199212.7|199087.7|27
1729090820000|2024-10-16 15:00:20|199225.7|199100.7|199236.9|199111.9|199270.8|199170.7|199206.4|199098.3|33
1729090830000|2024-10-16 15:00:30|199250|199125|199239.5|199114.5|199270.1|199145.1|199220.5|199095.5|24
1729090840000|2024-10-16 15:00:40|199239|199114|199241.7|199116.7|199253.3|199128.3|199224.2|199099.2|18
1729090850000|2024-10-16 15:00:50|199243.7|199118.7|199300.4|199175.4|199338.1|199214.4|199243.7|199118.7|19
1729090860000|2024-10-16 15:01:00|199313.1|199188.1|199301.8|199176.8|199315.8|199190.8|199272.1|199147.1|18
1729090870000|2024-10-16 15:01:10|199301.1|199176.1|199343.2|199218.2|199344.3|199219.3|199301|199176|24
1729090880000|2024-10-16 15:01:20|199331.9|199206.9|199275.1|199150.1|199344.9|199219.9|199272.4|199147.4|34
1729090890000|2024-10-16 15:01:30|199265.3|199140.3|199209.9|199159.9|199265.3|199160.2|199193.7|199068.7|20
1729090900000|2024-10-16 15:01:40|199233|199108|199181.1|199056.1|199248.8|199198.8|199181.1|199056.1|21
1729090910000|2024-10-16 15:01:50|199172|199047|199133.8|199008.8|199193.5|199082.2|199131.5|199006.5|28
1729090920000|2024-10-16 15:02:00|199134.2|199009.2|199136.1|199011.1|199212.6|199087.6|199125.4|199000.8|23
1729090930000|2024-10-16 15:02:10|199085.8|199035.8|199131.3|199006.3|199187.8|199085.1|199085.8|199003|22
1729090940000|2024-10-16 15:02:20|199131.7|199006.7|199167.1|199042.1|199186.3|199071.9|199121.9|199006.7|13
1729090950000|2024-10-16 15:02:30|199166.9|199041.9|199154|199029|199166.9|199041.9|199153.5|199028.5|13
1729090960000|2024-10-16 15:02:40|199154.4|199029.4|199166.7|199041.7|199166.7|199041.7|199154|199029|8
1729090970000|2024-10-16 15:02:50|199174|199049|199094.8|199044.8|199174|199076.1|199094.8|198992.7|16
1729090980000|2024-10-16 15:03:00|199093.1|199043.1|199124.3|198999.3|199124.7|199043.1|199085.7|198985.5|15
1729090990000|2024-10-16 15:03:10|199124.8|198999.8|199130.9|199005.9|199134.8|199009.8|199124.5|198999.5|6
1729091000000|2024-10-16 15:03:20|199130.4|199005.4|199130.4|199005.4|199132.2|199007.2|199130.3|199005.3|4
1729091010000|2024-10-16 15:03:30|199133.4|199008.4|199122.9|198997.9|199150.8|199025.8|199122.9|198997.9|18
1729091020000|2024-10-16 15:03:40|199117.4|198992.4|199139.6|199014.6|199151|199041.4|199091.4|198992.4|20
1729091030000|2024-10-16 15:03:50|199138.6|199013.6|199140.1|199015.1|199145.8|199020.8|199136.2|199011.2|8
1729091040000|2024-10-16 15:04:00|199141.3|199016.3|199108.2|198983.2|199141.3|199016.3|199093.5|198968.5|15
1729091050000|2024-10-16 15:04:10|199107.2|198982.2|199089.9|198964.9|199123.6|199036.1|199037.1|198964.9|21
1729091060000|2024-10-16 15:04:20|199036.6|198986.6|199094.4|198969.4|199099.3|198986.6|199036.2|198964.1|10
1729091070000|2024-10-16 15:04:30|199099.6|198974.6|199103.8|198978.8|199103.8|198978.8|199092.5|198967.5|13
1729091080000|2024-10-16 15:04:40|199098.9|198973.9|199109|198984|199118.3|198993.3|199098.9|198973.9|19
1729091090000|2024-10-16 15:04:50|199107.4|198982.4|199100.5|198975.5|199109.5|198984.5|199100.5|198975.5|7
1729091100000|2024-10-16 15:05:00|199107.2|198982.2|199106.8|198981.8|199107.2|198982.2|199103.7|198978.7|5
1729091110000|2024-10-16 15:05:10|199106.2|198981.2|199131.6|199006.6|199138|199013|199103.3|198978.3|4
1729091120000|2024-10-16 15:05:20|199138.1|199013.1|199115.5|198990.5|199138.1|199013.1|199112.4|198987.4|8
1729091130000|2024-10-16 15:05:30|199122.9|198997.9|199116.8|198991.8|199122.9|198997.9|199116.8|198991.8|3
1729091140000|2024-10-16 15:05:40|199117.8|198992.8|199127|199002|199132.4|199007.4|199117.8|198992.8|3
1729091150000|2024-10-16 15:05:50|199128.3|199003.3|199137.7|199012.7|199157.4|199032.4|199128.3|199003.3|9
1729091160000|2024-10-16 15:06:00|199143.5|199018.5|199133.6|199008.6|199150|199059.8|199109.8|199008.6|8
1729091170000|2024-10-16 15:06:10|199132.6|199007.6|199177.7|199052.7|199186|199061|199132.1|199007.1|7
1729091180000|2024-10-16 15:06:20|199179.2|199054.2|199231.1|199106.1|199238.9|199113.9|199140.5|199054.2|23
1729091190000|2024-10-16 15:06:30|199239.2|199114.2|199298.4|199173.4|199298.4|199173.4|199239.2|199114.2|14
1729091200000|2024-10-16 15:06:40|199297.9|199172.9|199285.1|199160.1|199298.4|199173.4|199284.4|199159.4|10
1729091210000|2024-10-16 15:06:50|199291.5|199166.5|199285.7|199160.7|199291.5|199166.5|199285.5|199160.5|4
1729091220000|2024-10-16 15:07:00|199286.1|199161.1|199284.5|199159.5|199303.1|199178.1|199284.5|199159.5|23
1729091230000|2024-10-16 15:07:10|199299.3|199174.3|199272.8|199147.8|199312.6|199187.6|199272.7|199147.7|22
1729091240000|2024-10-16 15:07:20|199277|199152|199240.3|199115.3|199287.5|199162.5|199240.3|199115.3|17
1729091250000|2024-10-16 15:07:30|199240.8|199115.8|199211.1|199086.1|199240.8|199115.8|199211.1|199086.1|10
1729091260000|2024-10-16 15:07:40|199211|199086|199208.2|199083.2|199223.3|199098.3|199208.2|199083.2|11
1729091270000|2024-10-16 15:07:50|199184.3|199134.3|199187.3|199137.3|199213.7|199137.7|199159.5|199088|11
1729091280000|2024-10-16 15:08:00|199190.7|199140.7|199177.3|199127.3|199232.6|199140.7|199176.1|199104.2|12
1729091290000|2024-10-16 15:08:10|199175.1|199125.1|199198.2|199073.2|199229.7|199138|199153.6|199073.2|23
1729091300000|2024-10-16 15:08:20|199174.1|199124.1|199167.1|199117.1|199227.1|199124.1|199160.6|199076.4|16
1729091310000|2024-10-16 15:08:30|199220|199095|199222.2|199097.2|199222.5|199097.5|199205.3|199080.3|6
1729091320000|2024-10-16 15:08:40|199207.6|199082.6|199100.5|198975.5|199225|199121.1|199069|198946.1|23
1729091330000|2024-10-16 15:08:50|199098.3|198973.3|198989.5|198939.5|199117.4|199013|198989.5|198922.4|27
1729091340000|2024-10-16 15:09:00|198988.7|198938.7|198946|198896|199016.3|198938.7|198934.7|198849.2|22
1729091350000|2024-10-16 15:09:10|198977.5|198927.5|198930.2|198880.2|198992.9|198927.5|198930.2|198858.4|17
1729091360000|2024-10-16 15:09:20|198943.6|198893.6|199025.9|198900.9|199040.5|198916.9|198935.7|198871.6|22
1729091370000|2024-10-16 15:09:30|199032.5|198907.5|199073|198948|199083.4|198958.4|199024.4|198899.4|12
1729091380000|2024-10-16 15:09:40|199074.2|198949.2|199133|199008|199147.5|199022.5|199069.6|198944.6|23
1729091390000|2024-10-16 15:09:50|199132.4|199007.4|199120.9|198995.9|199133.2|199008.2|199093.8|198968.8|19
1729091400000|2024-10-16 15:10:00|199123.1|198998.1|199119.7|198994.7|199123.2|198998.2|199098.8|198973.8|12
1729091410000|2024-10-16 15:10:10|199117.6|198992.6|199086|198961|199117.6|198992.6|199084.3|198959.3|13
1729091420000|2024-10-16 15:10:20|199090.8|198965.8|199082.2|198957.2|199090.8|198965.8|199082.2|198957.2|5
1729091430000|2024-10-16 15:10:30|199080.3|198955.3|199081|198956|199087.4|198962.4|199071.3|198946.3|7
1729091440000|2024-10-16 15:10:40|199079.6|198954.6|199064.7|198939.7|199090|198965|199063.3|198938.3|9
1729091450000|2024-10-16 15:10:50|199056.1|198931.1|199074.7|198949.7|199089.3|198964.3|199056.1|198931.1|14
1729091460000|2024-10-16 15:11:00|199080.9|198955.9|199073.4|198948.4|199080.9|198955.9|199073.2|198948.2|13
1729091470000|2024-10-16 15:11:10|199072.3|198947.3|199063.1|198938.1|199073.4|198948.4|199056.2|198931.2|13
1729091480000|2024-10-16 15:11:20|199064.4|198939.4|199036.6|198911.6|199073.1|198948.1|199022.8|198897.8|18
1729091490000|2024-10-16 15:11:30|199036.1|198911.1|199030.4|198905.4|199043.8|198918.8|199030.4|198905.4|13
1729091500000|2024-10-16 15:11:40|199028.3|198903.3|199032.1|198907.1|199035.9|198910.9|199016|198891|9
1729091510000|2024-10-16 15:11:50|199040|198915|199047.9|198917.3|199047.9|198917.3|199035|198907.3|7
1729091520000|2024-10-16 15:12:00|199056.2|198928.9|199063.6|198938.6|199089.2|198964.2|199056.2|198928.9|11
1729091530000|2024-10-16 15:12:10|199063.2|198938.2|199205.6|199080.6|199218.6|199093.6|199063.2|198938.2|17
1729091540000|2024-10-16 15:12:20|199206.7|199081.7|199212.8|199087.8|199213.8|199088.8|199206.7|199081.7|7
1729091550000|2024-10-16 15:12:30|199214.1|199089.1|199162.4|199037.4|199214.1|199089.1|199162.4|199037.4|19
1729091560000|2024-10-16 15:12:40|199158.4|199033.4|199068.5|199018.5|199158.4|199087.7|199068.5|199016.8|16
1729091570000|2024-10-16 15:12:50|199122.6|198997.6|199104.6|199054.6|199141.7|199054.6|199101.3|198980.5|10
1729091580000|2024-10-16 15:13:00|199101.9|199051.9|199118.1|198993.1|199138.8|199055.5|199064.5|198993.1|21
1729091590000|2024-10-16 15:13:10|199077.2|199027.2|199117.1|198992.1|199129.3|199034.2|199074.8|198975.5|12
1729091600000|2024-10-16 15:13:20|199129.1|199004.1|199118.1|198993.1|199137.7|199012.7|199117|198992|9
1729091610000|2024-10-16 15:13:30|199130|199005|199061.7|199011.7|199130|199022.3|199059.5|198988.8|8
1729091620000|2024-10-16 15:13:40|199059.4|199009.4|198981.5|198931.5|199115.1|199009.4|198981.5|198931.5|12
1729091630000|2024-10-16 15:13:50|198980.2|198930.2|199008.4|198883.4|199053.9|198960.5|198980.2|198878.3|14
1729091640000|2024-10-16 15:14:00|199004.3|198879.3|199055.5|198930.5|199055.5|198988.8|198969.8|198879.3|15
1729091650000|2024-10-16 15:14:10|199003.8|198953.8|199020.1|198970.1|199066.3|198970.4|199003.8|198917.4|12
1729091660000|2024-10-16 15:14:20|199017.3|198967.3|199022.5|198972.5|199046.9|198974.3|199015.4|198913.5|7
1729091670000|2024-10-16 15:14:30|199022.1|198972.1|199010.7|198885.7|199049.9|198972.1|198985.5|198884.2|17
1729091680000|2024-10-16 15:14:40|199009.5|198884.5|199005.6|198880.6|199022.2|198911.8|198951.4|198851.9|16
1729091690000|2024-10-16 15:14:50|199016.6|198891.6|198955.1|198830.1|199016.6|198909.3|198955.1|198830.1|9
1729091700000|2024-10-16 15:15:00|198969|198844|198968.8|198843.8|198969|198844|198931.4|198806.4|17
1729091710000|2024-10-16 15:15:10|198968.2|198843.2|198927.3|198802.3|198968.2|198843.2|198915.2|198790.2|16
1729091720000|2024-10-16 15:15:20|198928.8|198803.8|198968.2|198843.2|198979.2|198868.1|198917.7|198803.8|16
1729091730000|2024-10-16 15:15:30|198968.7|198843.7|198948.2|198898.2|198972|198899.7|198915.7|198813.3|19
1729091740000|2024-10-16 15:15:40|198938.3|198888.3|198910.7|198860.7|198939.5|198889.5|198910.7|198860.7|3
1729091750000|2024-10-16 15:15:50|198920.8|198870.8|198927.9|198877.9|198937.1|198887.1|198920.8|198870.8|3
1729091760000|2024-10-16 15:16:00|198929.2|198879.2|198880.8|198830.8|198929.2|198879.2|198880.8|198830.8|8
1729091770000|2024-10-16 15:16:10|198885.1|198835.1|198920.9|198795.9|198923.3|198844.6|198868.2|198768.3|23
1729091780000|2024-10-16 15:16:20|198921|198796|198921.7|198796.7|198925.7|198800.7|198906.3|198781.3|12
1729091790000|2024-10-16 15:16:30|198909.1|198784.1|198940.6|198815.6|198945.9|198820.9|198909.1|198784.1|15
1729091800000|2024-10-16 15:16:40|198942.4|198817.4|198960|198835|198960|198835|198942.4|198817.4|7
1729091810000|2024-10-16 15:16:50|198951.9|198826.9|199002.9|198877.9|199016.4|198891.4|198951.2|198826.2|10
1729091820000|2024-10-16 15:17:00|199007.8|198882.8|199003.9|198878.9|199009|198884|199003.9|198878.9|5
1729091830000|2024-10-16 15:17:10|199010.9|198885.9|199007|198882|199046.3|198921.3|198954.6|198847.8|18
1729091840000|2024-10-16 15:17:20|198990.4|198865.4|198993.1|198868.1|199000.6|198875.6|198985.6|198860.6|12
1729091850000|2024-10-16 15:17:30|198989.8|198864.8|198983.8|198858.8|198992.4|198867.4|198980.8|198855.8|15
1729091860000|2024-10-16 15:17:40|198990.9|198865.9|198996.6|198871.6|199005.9|198880.9|198986.8|198861.8|17
1729091870000|2024-10-16 15:17:50|199004|198879|199037.2|198912.2|199050.1|198925.1|198998.1|198871|11
1729091880000|2024-10-16 15:18:00|199037.3|198912.3|199060.8|198935.8|199065.3|198940.3|199037.3|198912.3|7
1729091890000|2024-10-16 15:18:10|199064.2|198939.2|199067.9|198942.9|199079.8|198954.8|199064.2|198939.2|9
1729091900000|2024-10-16 15:18:20|199068.4|198943.4|199090|198965|199090|198965|199068.3|198943.3|6
1729091910000|2024-10-16 15:18:30|199080.5|198955.5|199090.4|198965.4|199090.4|198965.4|199037.4|198912.4|20
1729091920000|2024-10-16 15:18:40|199084.5|198959.5|199126.6|199001.6|199142.1|199017.1|199084.5|198959.5|12
1729091930000|2024-10-16 15:18:50|199134.6|199009.6|199104.5|198979.5|199134.6|199009.6|199086.4|198961.4|17
1729091940000|2024-10-16 15:19:00|199116.7|198991.7|199099.1|198974.1|199116.8|198991.8|199095.1|198970.1|16
1729091950000|2024-10-16 15:19:10|199101.1|198976.1|199087.6|198962.6|199101.8|198976.8|199084.5|198959.5|15
1729091960000|2024-10-16 15:19:20|199088.7|198963.7|199102.1|198977.1|199117.5|198992.5|199088.7|198963.7|8
1729091970000|2024-10-16 15:19:30|199109.4|198984.4|199087.2|198962.2|199110.1|198985.1|199087.2|198962.2|6
1729091980000|2024-10-16 15:19:40|199091.6|198966.6|199038.2|198913.2|199096.2|198971.2|199019.5|198894.5|19
1729091990000|2024-10-16 15:19:50|199054.8|198929.8|199036.1|198911.1|199055.2|198930.2|199036.1|198911.1|6
1729092000000|2024-10-16 15:20:00|199036.7|198911.7|199037.4|198912.4|199051.9|198926.9|199036.7|198911.7|13
1729092010000|2024-10-16 15:20:10|199014.7|198889.7|199016.4|198891.4|199016.4|198891.4|199001.5|198876.5|14
1729092020000|2024-10-16 15:20:20|199017.7|198892.7|199009.5|198884.5|199020.8|198895.8|199009|198884|12
1729092030000|2024-10-16 15:20:30|199011.1|198886.1|199004.8|198879.8|199015.6|198890.6|198969.5|198844.5|15
1729092040000|2024-10-16 15:20:40|199004.3|198879.3|199003.4|198878.4|199004.3|198879.3|199003.2|198877.6|6
1729092050000|2024-10-16 15:20:50|199003.2|198877.8|198970.4|198845.4|199003.2|198877.8|198970.4|198845.4|4
1729092060000|2024-10-16 15:21:00|198977|198852|199001.8|198876.8|199001.8|198876.8|198977|198852|5
1729092070000|2024-10-16 15:21:10|198991.3|198863.7|198991.2|198866.2|198992.1|198866.2|198991.2|198863.7|3
1729092080000|2024-10-16 15:21:20|198991.9|198866.9|199006.3|198881.3|199016.5|198891.5|198991.9|198866.9|18
1729092090000|2024-10-16 15:21:30|199007|198882|199031.6|198906.6|199035.2|198910.2|199006.2|198881.2|16
1729092100000|2024-10-16 15:21:40|199030.9|198905.9|199032.2|198907.2|199038.7|198913.7|199030.9|198905.9|6
1729092110000|2024-10-16 15:21:50|199032.5|198907.5|199032.9|198907.9|199032.9|198907.9|199032.5|198907.5|2
1729092120000|2024-10-16 15:22:00|199041.9|198916.9|199038.5|198913.5|199062.1|198967.6|199017.6|198912.1|25
1729092130000|2024-10-16 15:22:10|199038.8|198913.8|199096|198971|199096|198971|199038.1|198913.1|12
1729092140000|2024-10-16 15:22:20|199093.2|198968.2|199068.6|199018.6|199136.1|199064.8|199068.6|198968.2|26
1729092150000|2024-10-16 15:22:30|199067.6|199017.6|199082.3|199032.3|199092.8|199042.8|199067.6|199017.6|13
1729092160000|2024-10-16 15:22:40|199093.2|199043.2|199074|199024|199093.2|199043.2|199070.2|199020.2|14
1729092170000|2024-10-16 15:22:50|199082.9|199032.9|199081.8|199031.8|199099.3|199049.3|199079.4|199029.4|10
1729092180000|2024-10-16 15:23:00|199098.5|199048.5|199130.5|198994.8|199130.5|199048.5|199076.8|198991.8|7
1729092190000|2024-10-16 15:23:10|199116.8|198991.8|199143.5|199008.5|199143.5|199016.1|199101|198975.2|17
1729092200000|2024-10-16 15:23:20|199143.3|199007.7|199137.8|199012.8|199144.3|199012.8|199137.8|199002.9|6
1729092210000|2024-10-16 15:23:30|199137.5|199012.5|199061.9|199011.9|199138.2|199020.2|199060.8|198960.7|12
1729092220000|2024-10-16 15:23:40|199058.4|199008.4|199064|199014|199109.8|199014|199058.4|198959.2|5
1729092230000|2024-10-16 15:23:50|199073.4|199023.4|199061.3|198936.3|199107.1|199023.4|199057|198936.3|14
1729092240000|2024-10-16 15:24:00|199063.1|198938.1|199062.4|198937.4|199070.9|198993.2|199033.6|198934.3|11
1729092250000|2024-10-16 15:24:10|199070.7|198945.7|199040.2|198990.2|199096.1|199001.4|199032.2|198937|23
1729092260000|2024-10-16 15:24:20|199083.1|198958.1|199067|198942|199094.5|198992.4|199037.9|198926|22
1729092270000|2024-10-16 15:24:30|199066.5|198941.5|199056.3|198931.3|199080.4|198955.4|199055.3|198930.3|24
1729092280000|2024-10-16 15:24:40|199056.5|198931.5|199062.2|198937.2|199067.4|198942.4|199056.5|198931.5|15
1729092290000|2024-10-16 15:24:50|199070.3|198945.3|199084.3|198949.3|199084.3|198949.3|199062.3|198937.3|12
1729092300000|2024-10-16 15:25:00|199066.9|198941.9|199079.1|198943.7|199082.1|198946.7|199065.5|198940.5|14
1729092310000|2024-10-16 15:25:10|199078.5|198943.1|199058.5|198933.5|199078.5|198943.1|199044.9|198914.6|13
1729092320000|2024-10-16 15:25:20|199058.8|198933.8|199060|198935|199060|198935|199058.8|198933.8|4
1729092330000|2024-10-16 15:25:30|199071.6|198946.6|199108.6|198983.6|199122.9|198997.9|199058.9|198933.9|16
1729092340000|2024-10-16 15:25:40|199072.7|199022.7|199141.7|199011.4|199142.6|199022.7|199072.7|198977.1|10
1729092350000|2024-10-16 15:25:50|199142.7|199050.5|199173.4|199048.4|199194|199065.6|199142.7|199030|22
1729092360000|2024-10-16 15:26:00|199173.8|199048.8|199173.7|199048.7|199179.4|199104.5|199096.9|199008|20
1729092370000|2024-10-16 15:26:10|199170.2|199045.2|199172|199047|199184.4|199059.4|199148|199023|17
1729092380000|2024-10-16 15:26:20|199182.4|199057.4|199186.6|199061.6|199209.4|199084.4|199182.4|199057.4|17
1729092390000|2024-10-16 15:26:30|199183.4|199058.4|199122.6|199072.6|199234.1|199149.2|199122.6|199044|20
1729092400000|2024-10-16 15:26:40|199169.3|199044.3|199121.1|198996.1|199183.7|199058.7|199061.5|198995.6|20
1729092410000|2024-10-16 15:26:50|199120.9|198995.9|199134.1|198983.9|199134.1|198996.1|199120.7|198983.5|8
1729092420000|2024-10-16 15:27:00|199141.6|198991.3|199129.1|198980.8|199148.9|199006.7|199119.5|198980.5|11
1729092430000|2024-10-16 15:27:10|199128.8|198980.5|199132.3|198989.8|199138.3|198995.7|199128.8|198980.5|6
1729092440000|2024-10-16 15:27:20|199131.9|198989.5|199133.6|198990.8|199133.6|198990.8|199131.9|198989.5|6
1729092450000|2024-10-16 15:27:30|199132.9|198990.5|199107.3|198973.3|199140.2|199015.2|199076.9|198951.9|17
1729092460000|2024-10-16 15:27:40|199107.7|198973.6|199103.5|198973.1|199120.2|198988.3|199097|198972|13
1729092470000|2024-10-16 15:27:50|199096.1|198966|199092.8|198964.3|199100.2|198971.4|199085.7|198960.7|16
1729092480000|2024-10-16 15:28:00|199093.1|198978.5|199114.3|198988.2|199115.1|198989.1|199090.6|198965.6|19
1729092490000|2024-10-16 15:28:10|199121.2|198995.9|199105.6|198980.6|199121.2|198995.9|199105.5|198980.5|5
1729092500000|2024-10-16 15:28:20|199105.5|198980.5|199111.3|198986.3|199111.3|198986.3|199102.3|198977.3|7
1729092510000|2024-10-16 15:28:30|199102.6|198977.6|199068.8|198943.8|199111.3|198986.3|199058.4|198933.4|10
1729092520000|2024-10-16 15:28:40|199079.7|198954.7|199104.6|198956.2|199104.6|198956.2|199068.9|198937.5|11
1729092530000|2024-10-16 15:28:50|199105.9|198957.9|199072.8|198945.1|199117.5|198987.9|199070.2|198941.3|21
1729092540000|2024-10-16 15:29:00|199073.5|198945.8|199076.6|198949.2|199082.9|198954.9|199073.5|198945.8|19
1729092550000|2024-10-16 15:29:10|199080.8|198954.7|199087.9|198962.9|199092.7|198967.7|199070.1|198945.1|12
1729092560000|2024-10-16 15:29:20|199082.1|198957.1|199060.9|198935.9|199082.1|198957.1|199060.6|198935.6|6
1729092570000|2024-10-16 15:29:30|199060.7|198935.7|198967.4|198917.4|199060.7|198984.6|198967.4|198875.9|14
1729092580000|2024-10-16 15:29:40|198974.1|198924.1|198973.8|198923.8|198974.2|198924.2|198966.8|198916.8|9
1729092590000|2024-10-16 15:29:50|198967.6|198917.6|198999.8|198874.8|198999.8|198924.2|198963.6|198874.8|7
1729092600000|2024-10-16 15:30:00|199014.2|198889.2|199016.8|198869.7|199030.3|198896.5|199001.6|198869.7|9
1729092610000|2024-10-16 15:30:10|199016.1|198869.1|199015.1|198868.2|199016.1|198869.1|199015.1|198868.2|2
1729092620000|2024-10-16 15:30:20||198867.9||198867.9||198867.9||198867.9|1
1729092630000|2024-10-16 15:30:30|199015.5|198869.1|198904.9|198854.9|199043.5|198869.1|198899.8|198796.9|15
1729092640000|2024-10-16 15:30:40|198899.2|198849.2|198907.9|198782.9|198942.2|198849.2|198877.1|198782.9|17
1729092650000|2024-10-16 15:30:50|198908.3|198783.3|198913.6|198788.6|198926.2|198801.2|198907.9|198782.9|15
1729092660000|2024-10-16 15:31:00|198921.8|198796.8|198934.1|198809.1|198938.2|198813.2|198914.2|198789.2|9
1729092670000|2024-10-16 15:31:10|198933.7|198808.7|198918.3|198793.3|198935.3|198810.3|198918.3|198793.3|5
1729092680000|2024-10-16 15:31:20|198921.9|198796.9|198915.6|198790.6|198933.1|198808.1|198915.6|198790.6|11
1729092690000|2024-10-16 15:31:30|198915.7|198790.7|198932.1|198807.1|198955.1|198830.1|198915.7|198790.7|7
1729092700000|2024-10-16 15:31:40|198947.4|198822.4|198910.4|198785.4|198947.4|198837|198872.9|198785.4|17
1729092710000|2024-10-16 15:31:50|198911|198786|198912.4|198787.4|198913|198788|198911|198786|7
1729092720000|2024-10-16 15:32:00|198912.1|198787.1|198904.8|198779.8|198913.5|198788.5|198895.8|198770.8|12
1729092730000|2024-10-16 15:32:10|198891.9|198766.9|198899.4|198774.4|198908|198783|198891.9|198766.9|4
1729092740000|2024-10-16 15:32:20|198898.6|198773.6|198898.3|198773.3|198898.6|198773.6|198898.3|198773.3|2
1729092750000|2024-10-16 15:32:30|198886.4|198761.4|198898.6|198773.6|198930.3|198823.6|198873.6|198756|24
1729092760000|2024-10-16 15:32:40|198898.8|198773.8|198883|198758|198898.8|198773.8|198883|198758|6
1729092770000|2024-10-16 15:32:50|198895.4|198770.4|198895.5|198770.5|198895.5|198770.5|198876.6|198751.6|12
1729092780000|2024-10-16 15:33:00|198908.3|198783.3|198916.2|198791.2|198918.6|198793.6|198891.9|198766.9|13
1729092790000|2024-10-16 15:33:10|198920.4|198795.4|198915.4|198790.4|198920.4|198795.4|198915.4|198790.4|2
1729092800000|2024-10-16 15:33:20|198916.1|198791.1|198918.4|198793.4|198931.1|198806.1|198916.1|198791.1|4
1729092810000|2024-10-16 15:33:30|198906.1|198781.1|198948.6|198823.6|198961.3|198836.3|198906.1|198781.1|13
1729092820000|2024-10-16 15:33:40|198952.3|198827.3|198934|198809|198962.8|198837.8|198931.8|198806.8|12
1729092830000|2024-10-16 15:33:50|198931.9|198806.9|198905.3|198780.3|198931.9|198806.9|198905.1|198780.1|12
1729092840000|2024-10-16 15:34:00|198919.1|198794.1|198913.1|198788.1|198939.1|198814.1|198909.4|198784.4|11
1729092850000|2024-10-16 15:34:10|198939.1|198814.1|198932.1|198807.1|198944.4|198819.4|198932.1|198807.1|4
1729092880000|2024-10-16 15:34:40|198929.3|198804.3|198947.1|198822.1|198962|198837|198929.3|198804.3|14
1729092890000|2024-10-16 15:34:50|198933.7|198808.7|198951.1|198826.1|198951.1|198826.1|198933.7|198808.7|8
1729092900000|2024-10-16 15:35:00|198953.7|198828.7|198887.9|198762.9|198962.2|198837.2|198870.8|198745.8|16
1729092910000|2024-10-16 15:35:10|198868.1|198743.1|198914.5|198789.5|198914.5|198789.5|198868.1|198743.1|5
1729092920000|2024-10-16 15:35:20|198915.1|198790.1|198947.1|198822.1|198947.1|198822.1|198907.9|198782.9|10
1729092930000|2024-10-16 15:35:30|198940|198815|198943.7|198818.7|198943.9|198818.9|198913.5|198788.5|12
1729092940000|2024-10-16 15:35:40|198932|198807|198896.9|198846.9|198953.6|198856.9|198896|198807|16
1729092950000|2024-10-16 15:35:50|198906.8|198856.8|198896.1|198846.1|198906.8|198856.8|198896.1|198846.1|6
1729092960000|2024-10-16 15:36:00|198886.3|198836.3|198925.3|198800.3|198960.1|198836.3|198886.3|198799.8|10
1729092970000|2024-10-16 15:36:10|198924.7|198799.7|198877.2|198752.2|198934.4|198809.4|198872.5|198747.5|18
1729092980000|2024-10-16 15:36:20|198890.4|198765.4|198841.3|198791.3|198890.4|198791.3|198820.3|198737.9|11
1729092990000|2024-10-16 15:36:30|198832.3|198782.3|198836.9|198711.9|198884.1|198782.3|198832.3|198708.1|12
1729093000000|2024-10-16 15:36:40|198832.7|198707.7|198837|198712|198837|198712|198832.7|198707.7|2
1729093010000|2024-10-16 15:36:50|198834.5|198709.5|198816|198691|198838.7|198713.7|198812.2|198687.2|8
1729093020000|2024-10-16 15:37:00|198827.6|198702.6|198823.1|198698.1|198840.4|198715.4|198823.1|198698.1|13
1729093030000|2024-10-16 15:37:10|198827.8|198702.8|198827.2|198702.2|198841.3|198716.3|198824.5|198699.5|6
1729093040000|2024-10-16 15:37:20|198841.3|198716.3|198782.9|198732.9|198841.3|198745.9|198782.9|198668|12
1729093050000|2024-10-16 15:37:30|198793.4|198743.4|198784.6|198734.6|198837.4|198744.2|198773.8|198712|9
1729093060000|2024-10-16 15:37:40|198837|198712|198836|198711|198880.8|198755.8|198784.6|198707.6|12
1729093070000|2024-10-16 15:37:50|198832.8|198707.8|198835|198710|198846|198721|198822|198697|11
1729093080000|2024-10-16 15:38:00|198830.4|198705.4|198836.1|198711.1|198836.1|198711.1|198828.6|198703.6|3
1729093090000|2024-10-16 15:38:10|198841.7|198716.7|198803.6|198678.6|198841.7|198716.7|198803.6|198678.6|7
1729093100000|2024-10-16 15:38:20|198800.2|198675.2|198789.9|198664.9|198800.2|198675.2|198789|198664|11
1729093110000|2024-10-16 15:38:30|198789.6|198664.6|198785.4|198660.4|198795.8|198670.8|198782.8|198657.8|10
1729093120000|2024-10-16 15:38:40|198782.2|198657.2|198774.9|198649.9|198782.2|198657.2|198769.9|198644.9|5
1729093130000|2024-10-16 15:38:50|198788.4|198663.4|198783.7|198658.7|198788.4|198663.4|198766.8|198641.8|9
1729093140000|2024-10-16 15:39:00|198784.6|198659.6|198798.3|198673.3|198800.6|198675.6|198784.6|198659.6|10
1729093150000|2024-10-16 15:39:10|198798.5|198673.5|198792.6|198667.6|198799.7|198674.7|198792.6|198667.6|7
1729093160000|2024-10-16 15:39:20|198795.5|198670.5|198788.8|198663.8|198795.5|198670.5|198788.8|198663.8|8
1729093170000|2024-10-16 15:39:30|198788.1|198663.1|198769.1|198644.1|198788.1|198663.1|198769.1|198644.1|7
1729093180000|2024-10-16 15:39:40|198768.3|198643.3|198754.7|198629.7|198769.6|198644.6|198737.2|198612.2|14
1729093190000|2024-10-16 15:39:50|198751.9|198626.9|198736.7|198611.7|198757|198632|198736.7|198611.7|12
1729093200000|2024-10-16 15:40:00|198737.6|198612.6|198726.2|198601.2|198738.8|198613.8|198726.2|198601.2|16
1729093210000|2024-10-16 15:40:10|198728.2|198603.2|198750.6|198625.6|198750.6|198625.6|198724.5|198599.5|20
1729093220000|2024-10-16 15:40:20|198744.7|198619.7|198802.1|198677.1|198810|198685|198744.7|198619.7|12
1729093230000|2024-10-16 15:40:30|198807.8|198682.8|198838|198713|198848.5|198723.5|198801.9|198676.9|11
1729093240000|2024-10-16 15:40:40|198836.2|198711.2|198824.2|198699.2|198841.2|198716.2|198824.2|198699.2|8
1729093250000|2024-10-16 15:40:50|198824.3|198699.3|198815.7|198690.7|198830.2|198705.2|198815.7|198690.7|9
1729093260000|2024-10-16 15:41:00|198813.4|198688.4|198824.3|198699.3|198832|198707|198813.4|198688.4|11
1729093270000|2024-10-16 15:41:10|198831.9|198706.9|198822.7|198697.7|198831.9|198706.9|198822.7|198697.7|3
1729093280000|2024-10-16 15:41:20|198823.6|198698.6|198827.1|198702.1|198843|198718|198823.6|198698.6|22
1729093290000|2024-10-16 15:41:30|198826.9|198701.9|198828.3|198703.3|198828.5|198703.5|198826.9|198701.9|7
1729093300000|2024-10-16 15:41:40|198828.4|198703.4|198835.5|198710.5|198837.7|198712.7|198828.4|198703.4|4
1729093310000|2024-10-16 15:41:50|198828.1|198703.1|198826.6|198701.6|198828.6|198703.6|198826.5|198701.5|8
1729093320000|2024-10-16 15:42:00|198826.4|198701.4|198828.1|198703.1|198833.9|198708.9|198826.4|198701.4|4
1729093330000|2024-10-16 15:42:10|198834.4|198709.4|198861.4|198736.4|198867.1|198742.1|198834.4|198709.4|10
1729093340000|2024-10-16 15:42:20|198861.5|198736.5|198861.5|198736.5|198861.5|198736.5|198861.5|198736.5|1
1729093350000|2024-10-16 15:42:30|198861.9|198736.9|198860.4|198735.4|198867.5|198742.5|198860.4|198735.4|3
1729093360000|2024-10-16 15:42:40|198870.2|198745.2|198871.2|198746.2|198890.1|198765.1|198861.5|198736.5|18
1729093370000|2024-10-16 15:42:50|198870.4|198745.4|198880.2|198755.2|198885|198760|198867.3|198742.3|10
1729093380000|2024-10-16 15:43:00|198885.4|198760.4|198922.7|198797.7|198930.7|198805.7|198881.2|198756.2|14
1729093390000|2024-10-16 15:43:10|198917.8|198792.8|198901.5|198776.5|198919.8|198794.8|198901.5|198776.5|13
1729093400000|2024-10-16 15:43:20|198901.7|198776.7|198906.3|198781.3|198911|198786|198901.3|198776.3|11
1729093410000|2024-10-16 15:43:30|198906.7|198781.7|198891.4|198766.4|198914.4|198789.4|198884.4|198759.4|17
1729093420000|2024-10-16 15:43:40|198889.7|198764.7|198835.7|198710.7|198891.8|198766.8|198834.3|198709.3|16
1729093430000|2024-10-16 15:43:50|198842.1|198717.1|198819.8|198694.8|198842.1|198717.1|198808.5|198683.5|12
1729093440000|2024-10-16 15:44:00|198817.5|198692.5|198824.1|198699.1|198831.9|198706.9|198812.3|198687.3|12
1729093450000|2024-10-16 15:44:10|198829.8|198704.8|198811.5|198686.5|198829.8|198704.8|198792.2|198667.2|15
1729093460000|2024-10-16 15:44:20|198808.7|198683.7|198806|198681|198810.5|198685.5|198803.8|198678.8|13
1729093480000|2024-10-16 15:44:40|198807.1|198682.1|198802.8|198677.8|198810.6|198685.6|198801.2|198676.2|8
1729093490000|2024-10-16 15:44:50|198802.2|198677.2|198799.1|198674.1|198802.7|198677.7|198798.2|198673.2|6
1729093500000|2024-10-16 15:45:00|198795.5|198670.5|198792.4|198667.4|198795.9|198670.9|198783.6|198658.6|6
1729093510000|2024-10-16 15:45:10|198796.4|198671.4|198813.2|198688.2|198826.6|198701.6|198795.3|198670.3|11
1729093520000|2024-10-16 15:45:20|198815.1|198690.1|198826.3|198701.3|198826.3|198701.3|198811.6|198686.6|14
1729093530000|2024-10-16 15:45:30|198827.1|198702.1|198830.8|198705.8|198830.8|198705.8|198819.9|198694.9|6
1729093540000|2024-10-16 15:45:40|198833|198708|198836.3|198711.3|198836.3|198711.3|198833|198708|3
1729093560000|2024-10-16 15:46:00|198830.4|198705.4|198785.5|198660.5|198830.4|198705.4|198785.5|198660.5|14
1729093570000|2024-10-16 15:46:10|198789.1|198664.1|198764.2|198639.2|198789.1|198664.1|198760.2|198635.2|14
1729093580000|2024-10-16 15:46:20|198774|198649|198772.6|198647.6|198779.2|198654.2|198768.5|198643.5|6
1729093590000|2024-10-16 15:46:30|198773.1|198648.1|198781.4|198656.4|198787.5|198662.5|198773.1|198648.1|7
1729093600000|2024-10-16 15:46:40|198781|198656|198766.2|198641.2|198781|198656|198766.2|198641.2|8
1729093610000|2024-10-16 15:46:50|198765.7|198640.7|198763.2|198638.2|198767.3|198642.3|198763.2|198638.2|9
1729093620000|2024-10-16 15:47:00|198767.4|198642.4|198791.9|198666.9|198796.1|198671.1|198767.4|198642.4|3
1729093630000|2024-10-16 15:47:10|198794.2|198669.2|198792|198667|198794.2|198669.2|198792|198667|6
1729093640000|2024-10-16 15:47:20|198794.1|198669.1|198791.3|198666.3|198794.1|198669.1|198782.6|198657.6|7
1729093650000|2024-10-16 15:47:30|198790.6|198665.6|198776.6|198651.6|198790.6|198665.6|198776.3|198651.3|4
1729093660000|2024-10-16 15:47:40|198777|198652|198778.6|198653.6|198785.1|198660.1|198777|198652|3
1729093670000|2024-10-16 15:47:50|198786.1|198661.1|198782.9|198657.9|198788.6|198663.6|198781.7|198656.7|9
1729093680000|2024-10-16 15:48:00|198782.2|198657.2|198791|198666|198796.2|198671.2|198779.7|198654.7|10
1729093690000|2024-10-16 15:48:10|198788.9|198663.9|198780.7|198655.7|198822.4|198683.9|198758.7|198633.7|20
1729093700000|2024-10-16 15:48:20|198740.1|198690.1|198879.6|198754.6|198885.6|198760.6|198740.1|198664.5|19
1729093710000|2024-10-16 15:48:30|198866|198741|198872.7|198747.7|198893.9|198768.9|198861.3|198736.3|13
1729093720000|2024-10-16 15:48:40|198871.4|198746.4|198880|198755|198885.1|198760.1|198839.4|198714.4|16
1729093730000|2024-10-16 15:48:50|198874.4|198749.4|198863.4|198738.4|198881.4|198756.4|198855.1|198730.1|20
1729093740000|2024-10-16 15:49:00|198864.2|198739.2|198902.4|198777.4|198902.8|198777.8|198852.4|198727.4|8
1729093750000|2024-10-16 15:49:10|198899.2|198774.2|198842.2|198717.2|198919|198794|198842.2|198717.2|16
1729093760000|2024-10-16 15:49:20|198842.9|198717.9|198862.6|198737.6|198888.4|198768.6|198813.3|198710.6|20
1729093770000|2024-10-16 15:49:30|198848.8|198723.8|198864.2|198739.2|198864.2|198739.2|198848.8|198723.8|7
1729093780000|2024-10-16 15:49:40|198872.2|198747.2|198867.5|198742.5|198875.6|198750.6|198862.5|198737.5|15
1729093790000|2024-10-16 15:49:50|198867|198742|198896.7|198771.7|198907.7|198782.7|198867|198742|11
1729093800000|2024-10-16 15:50:00|198893.4|198768.4|198872.8|198747.8|198893.4|198768.4|198869.9|198744.9|9
1729093810000|2024-10-16 15:50:10|198877.9|198752.9|198872.5|198747.5|198877.9|198752.9|198867.7|198742.7|14
1729093820000|2024-10-16 15:50:20|198874.6|198749.6|198856|198806|198880.8|198816.6|198856|198742.5|11
1729093830000|2024-10-16 15:50:30|198866|198816|198911.6|198786.6|198917.6|198816|198858.8|198786.6|11
1729093840000|2024-10-16 15:50:40|198858.8|198808.8|198906|198781|198918|198808.8|198858.8|198781|4
1729093850000|2024-10-16 15:50:50|198918.4|198793.4|198904|198779|198926.5|198801.5|198901.9|198776.9|15
1729093860000|2024-10-16 15:51:00|198890.3|198765.3|198945.8|198820.8|198974.4|198849.4|198890.3|198765.3|14
1729093870000|2024-10-16 15:51:10|198951.3|198826.3|198920.1|198795.1|198951.3|198826.3|198893.5|198768.5|13
1729093880000|2024-10-16 15:51:20|198923|198798|198903.6|198778.6|198956.2|198836.3|198886.3|198778.6|19
1729093890000|2024-10-16 15:51:30|198917.6|198792.6|198904.5|198779.5|198945.1|198820.1|198903.8|198778.8|9
1729093900000|2024-10-16 15:51:40|198912.8|198787.8|198947|198822|198954.8|198852.3|198895.6|198787.8|7
1729093910000|2024-10-16 15:51:50|198895.6|198845.6|198938.8|198813.8|198947.1|198852.6|198895.6|198813.8|8
1729093920000|2024-10-16 15:52:00|198937.7|198812.7|198898.1|198848.1|198946.6|198856.9|198895.7|198803.8|9
1729093930000|2024-10-16 15:52:10|198901.2|198851.2|198948.4|198823.4|198948.4|198858.9|198901.2|198823.4|3
1729093940000|2024-10-16 15:52:20|198952.6|198827.6|198986.1|198861.1|198990|198865|198949.7|198824.7|16
1729093950000|2024-10-16 15:52:30|198996.8|198871.8|198984.1|198859.1|199007|198882|198983.3|198858.3|23
1729093960000|2024-10-16 15:52:40|199004.9|198879.9|198986.3|198861.3|199017.8|198916.1|198966.1|198861.3|10
1729093970000|2024-10-16 15:52:50|198982.2|198857.2|198978.9|198853.9|198993.6|198868.6|198978.7|198853.7|7
1729093980000|2024-10-16 15:53:00|198986.2|198861.2|199000.5|198875.5|199006.3|198881.3|198979.8|198854.8|10
1729093990000|2024-10-16 15:53:10|199016.9|198891.9|199008.9|198883.9|199038.5|198927|198973.2|198881|8
1729094000000|2024-10-16 15:53:20|199009.2|198884.2|198982|198857|199009.2|198884.2|198982|198857|14
1729094010000|2024-10-16 15:53:30|198989.9|198864.9|198980.7|198855.7|198997.9|198872.9|198980.7|198855.7|7
1729094030000|2024-10-16 15:53:50|198998.1|198873.1|199017.5|198892.5|199017.5|198892.5|198998.1|198873.1|10
1729094040000|2024-10-16 15:54:00|199027.5|198902.5|199017.3|198892.3|199027.5|198902.5|199004.1|198879.1|9
1729094050000|2024-10-16 15:54:10|199006|198881|198992.9|198867.9|199026|198931.3|198970.7|198867.9|12
1729094060000|2024-10-16 15:54:20|199007.1|198882.1|199023.6|198898.6|199032.1|198907.1|198988.2|198863.2|10
1729094070000|2024-10-16 15:54:30|199012.4|198887.4|198977.9|198927.9|199012.4|198938.4|198977.5|198872.6|8
1729094080000|2024-10-16 15:54:40|198988.4|198938.4|198978.4|198928.4|198988.4|198938.4|198978.4|198928.4|2
1729094100000|2024-10-16 15:55:00|198989.1|198939.1|199033.5|198908.5|199033.5|198940|198980.4|198908.5|4
1729094110000|2024-10-16 15:55:10|199042.2|198917.2|199012.6|198887.6|199042.2|198917.2|198971|198846|13
1729094120000|2024-10-16 15:55:20|199001|198876|198936.5|198886.5|199012.6|198888.1|198936.5|198851.3|8
1729094130000|2024-10-16 15:55:30|198935.9|198885.9|198964.5|198839.5|198964.5|198885.9|198911.5|198839.5|9
1729094140000|2024-10-16 15:55:40|198911.7|198861.7|198910.1|198860.1|198963.9|198886.1|198910.1|198838.9|5
1729094150000|2024-10-16 15:55:50|198919.3|198869.3|198905.9|198855.9|198934|198884|198905.9|198855.9|10
1729094160000|2024-10-16 15:56:00|198893|198843|198893.5|198843.5|198960.1|198880.8|198893|198822.2|11
1729094170000|2024-10-16 15:56:10|198893.2|198843.2|198945|198820|198947.7|198853.5|198893.2|198820|22
1729094180000|2024-10-16 15:56:20|198894|198844|198903.3|198853.3|198906.1|198856.1|198890.1|198840.1|12
1729094190000|2024-10-16 15:56:30|198906.3|198856.3|198902.1|198852.1|198906.3|198856.3|198889.7|198839.7|4
1729094200000|2024-10-16 15:56:40|198889.3|198839.3|198902.1|198852.1|198902.1|198852.1|198889.3|198839.3|2
1729094210000|2024-10-16 15:56:50|198900.5|198850.5|198895.2|198845.2|198916|198866|198865|198815|10
1729094220000|2024-10-16 15:57:00|198881.5|198831.5|198875.7|198825.7|198881.5|198831.5|198871.5|198821.5|10
1729094230000|2024-10-16 15:57:10|198881.2|198831.2|198940.9|198815.9|198947.2|198854.1|198875|198803.4|25
1729094240000|2024-10-16 15:57:20|198939.7|198814.7|198941.7|198816.7|198945.8|198820.8|198939.7|198814.7|9
1729094250000|2024-10-16 15:57:30|198941.1|198816.1|198944.7|198819.7|198950.3|198825.3|198941.1|198816.1|7
1729094260000|2024-10-16 15:57:40|198945.3|198820.3|198946.8|198821.8|198946.8|198821.8|198945.3|198820.3|2
1729094270000|2024-10-16 15:57:50|198945.2|198820.2|198954.2|198829.2|198954.2|198829.2|198935.7|198810.7|6
1729094280000|2024-10-16 15:58:00|198958.3|198833.3|198977.6|198927.6|198986.8|198936.8|198948.7|198830.5|12
1729094290000|2024-10-16 15:58:10|198975.9|198925.9|198965.2|198915.2|198991.9|198941.9|198965.2|198915.2|9
1729094300000|2024-10-16 15:58:20|198968.8|198918.8|198980.7|198930.7|198980.7|198930.7|198968.3|198918.3|7
1729094310000|2024-10-16 15:58:30|198968.1|198918.1|198939.4|198889.4|198988.1|198938.1|198939.4|198889.4|12
1729094320000|2024-10-16 15:58:40|198937.6|198887.6|198912.1|198862.1|198968.1|198893.5|198902.9|198841.7|26
1729094330000|2024-10-16 15:58:50|198916.1|198866.1|198925.6|198875.6|198925.6|198875.6|198915.7|198865.7|5
1729094340000|2024-10-16 15:59:00|198927.1|198877.1|198920.5|198870.5|198989.2|198888.6|198894.8|198844.8|19
1729094350000|2024-10-16 15:59:10|198910.8|198860.8|198902.4|198852.4|198940.7|198864.8|198886.8|198815.7|15
1729094360000|2024-10-16 15:59:20|198897|198847|198893.4|198843.4|198915.6|198853|198891.9|198790.6|12
1729094370000|2024-10-16 15:59:30|198900.6|198850.6|198893.9|198843.9|198900.9|198850.9|198892.2|198842.2|8
1729094380000|2024-10-16 15:59:40|198865.7|198815.7|198960.2|198835.2|198966.9|198866.4|198865.7|198815.7|13
1729094390000|2024-10-16 15:59:50|198907|198857|198914.5|198864.5|198960.6|198887.3|198902.4|198833.8|12
1729094400000|2024-10-16 16:00:00|198912.6|198862.6|198904.4|198854.4|198912.6|198862.6|198900|198850|11
1729094410000|2024-10-16 16:00:10|198899.9|198849.9|198939.6|198814.6|198945.5|198871|198887.3|198814.3|21
1729094420000|2024-10-16 16:00:20|198939.7|198814.7|198902.6|198852.6|198956.8|198867.9|198900.6|198814.7|16
1729094430000|2024-10-16 16:00:30|198918.7|198868.7|198944.7|198894.7|198984.9|198904.3|198900.8|198815.7|12
1729094440000|2024-10-16 16:00:40|198961.8|198911.8|198987.2|198937.2|198997|198947|198961.8|198911.8|10
1729094450000|2024-10-16 16:00:50|198996.8|198946.8|198984.6|198934.6|198996.8|198946.8|198984.2|198934.2|5
1729094460000|2024-10-16 16:01:00|198982.8|198932.8|198966.2|198916.2|199007.7|198935.2|198966.2|198882.7|13
1729094470000|2024-10-16 16:01:10|198970.4|198920.4|198962.6|198912.6|198970.4|198920.4|198960|198910|9
1729094480000|2024-10-16 16:01:20|198964.2|198914.2|198970.6|198920.6|198980.1|198930.1|198949.4|198899.4|16
1729094490000|2024-10-16 16:01:30|198954.9|198904.9|198971|198846|198973.7|198922.1|198915.6|198843.9|21
1729094500000|2024-10-16 16:01:40|198970.7|198845.7|198900.1|198850.1|198970.7|198895.5|198900.1|198814|20
1729094510000|2024-10-16 16:01:50|198892|198842|198908|198858|198960.4|198902.1|198892|198835.4|17
1729094520000|2024-10-16 16:02:00|198974.8|198849.8|198910.4|198860.4|198974.8|198875.7|198899.1|198829.8|21
1729094530000|2024-10-16 16:02:10|198898.9|198848.9|198896.5|198846.5|198901|198851|198896.5|198846.5|4
1729094540000|2024-10-16 16:02:20|198905.8|198855.8|198898.1|198848.1|198905.8|198855.8|198895.5|198845.5|3
1729094550000|2024-10-16 16:02:30|198896.2|198846.2|198903.9|198853.9|198914.9|198864.9|198884.4|198834.4|8
1729094560000|2024-10-16 16:02:40|198901.9|198851.9|198907.5|198857.5|198913.4|198863.4|198901.9|198851.9|3
1729094580000|2024-10-16 16:03:00|198918.1|198868.1|198929.8|198879.8|198939.6|198889.6|198918.1|198868.1|3
1729094590000|2024-10-16 16:03:10|198927.7|198877.7|198926.1|198876.1|198927.7|198877.7|198926.1|198876.1|2
1729094600000|2024-10-16 16:03:20|198888.2|198838.2|198869.5|198819.5|198892.3|198842.3|198869.5|198819.5|9
1729094610000|2024-10-16 16:03:30|198866.2|198816.2|198864.3|198814.3|198866.2|198816.2|198864.3|198814.3|4
1729094620000|2024-10-16 16:03:40|198871.4|198821.4|198864.8|198814.8|198874.9|198824.9|198864.8|198814.8|6
1729094630000|2024-10-16 16:03:50|198872.7|198822.7|198863.9|198813.9|198874.8|198824.8|198863.9|198813.9|4
1729094640000|2024-10-16 16:04:00|198871.4|198821.4|198872.5|198822.5|198883.3|198833.3|198870.2|198820.2|8
1729094650000|2024-10-16 16:04:10|198870.9|198820.9|198870.9|198820.9|198870.9|198820.9|198870.9|198820.9|1
1729094660000|2024-10-16 16:04:20|198869.1|198819.1|198870.3|198820.3|198883.6|198833.6|198861.5|198811.5|7
1729094670000|2024-10-16 16:04:30|198871.9|198821.9|198870.4|198820.4|198878.3|198828.3|198869.4|198819.4|8
1729094680000|2024-10-16 16:04:40|198867.1|198817.1|198870.7|198820.7|198880.6|198830.6|198865.2|198815.2|5
1729094690000|2024-10-16 16:04:50|198873.6|198823.6|198868.2|198818.2|198873.6|198823.6|198868.2|198818.2|3
1729094700000|2024-10-16 16:05:00|198870.9|198820.9|198865.2|198815.2|198870.9|198820.9|198865.2|198815.2|3
1729094710000|2024-10-16 16:05:10|198863.3|198813.3|198877.4|198827.4|198879.3|198829.3|198863.3|198813.3|10
1729094720000|2024-10-16 16:05:20|198875.5|198825.5|198876.8|198826.8|198876.8|198826.8|198873.6|198823.6|4
1729094730000|2024-10-16 16:05:30|198873.3|198823.3|198889.1|198839.1|198898|198848|198871.9|198821.9|7
1729094740000|2024-10-16 16:05:40|198892|198842|198891.7|198841.7|198892|198842|198891.7|198841.7|2
1729094750000|2024-10-16 16:05:50|198888.6|198838.6|198863.2|198813.2|198888.6|198838.6|198863.2|198813.2|7
1729094760000|2024-10-16 16:06:00|198858.5|198808.5|198872.6|198822.6|198878.9|198828.9|198858.5|198808.5|8
1729094780000|2024-10-16 16:06:20|198870.6|198820.6|198870.5|198820.5|198870.6|198820.6|198868.7|198818.7|3
1729094790000|2024-10-16 16:06:30|198876.8|198826.8|198872.2|198822.2|198879.5|198829.5|198870.1|198820.1|6
1729094800000|2024-10-16 16:06:40|198870.3|198820.3|198866.1|198816.1|198870.3|198820.3|198866.1|198816.1|3
1729094810000|2024-10-16 16:06:50|198863.5|198813.5|198861.6|198811.6|198863.5|198813.5|198861.6|198811.6|2
1729094820000|2024-10-16 16:07:00|198864.3|198814.3|198870.6|198820.6|198879.3|198829.3|198864.3|198814.3|4
1729094840000|2024-10-16 16:07:20|198875.9|198825.9|198894.3|198844.3|198899.5|198849.5|198875.9|198825.9|8
1729094850000|2024-10-16 16:07:30|198896.2|198846.2|198904.7|198854.7|198904.7|198854.7|198896.2|198846.2|4
1729094860000|2024-10-16 16:07:40|198901.9|198851.9|198872.1|198822.1|198901.9|198851.9|198868.2|198818.2|11
1729094870000|2024-10-16 16:07:50|198878.5|198828.5|198900.8|198850.8|198900.8|198850.8|198862.2|198812.2|10
1729094880000|2024-10-16 16:08:00|198903.5|198853.5|198948.7|198823.7|198955.8|198858.8|198888.6|198814.1|12
1729094890000|2024-10-16 16:08:10|198947.7|198822.7|198949.1|198824.1|198949.1|198824.1|198946.5|198821.5|6
1729094900000|2024-10-16 16:08:20|198950.4|198825.4|198865.5|198815.5|198950.4|198847.2|198865.5|198803.5|8
1729094910000|2024-10-16 16:08:30|198919.6|198794.6|198920.8|198795.8|198920.8|198815.6|198865.6|198794.2|5
1729094920000|2024-10-16 16:08:40|198916.5|198791.5|198913.6|198788.6|198916.5|198791.5|198913.6|198788.6|2
1729094930000|2024-10-16 16:08:50|198911.9|198786.9|198927.7|198802.7|198930.6|198807.8|198857.8|198784|12
1729094940000|2024-10-16 16:09:00|198927.6|198802.6|198907|198782|198928.3|198842.8|198892.8|198782|13
1729094950000|2024-10-16 16:09:10|198908.1|198783.1|198866.5|198816.5|198908.1|198816.5|198866.5|198782.1|3
1729094960000|2024-10-16 16:09:20|198863.1|198813.1|198866.5|198816.5|198866.5|198816.5|198863.1|198813.1|3
1729094970000|2024-10-16 16:09:30|198871.1|198821.1|198865.7|198815.7|198871.1|198821.1|198865.7|198815.7|3
1729094980000|2024-10-16 16:09:40|198867.3|198817.3|198945.1|198820.1|198947.2|198822.2|198867.3|198782.6|5
1729094990000|2024-10-16 16:09:50|198943.9|198818.9|198933.7|198808.7|198945.6|198820.6|198929.3|198804.3|7
1729095000000|2024-10-16 16:10:00|198931.2|198806.2|198877.5|198827.5|198931.2|198827.5|198877.5|198789.7|4
1729095010000|2024-10-16 16:10:10|198879.3|198829.3|198878.3|198828.3|198883|198833|198878.3|198828.3|4
1729095020000|2024-10-16 16:10:20|198884.2|198834.2|198877.9|198827.9|198884.2|198834.2|198877.9|198827.9|3
1729095030000|2024-10-16 16:10:30|198875.5|198825.5|198877.4|198827.4|198879|198829|198873.5|198823.5|5
1729095040000|2024-10-16 16:10:40|198874.7|198824.7|198874.2|198824.2|198877.3|198827.3|198870.8|198820.8|5
1729095050000|2024-10-16 16:10:50|198880.1|198830.1|198914.4|198789.4|198916.3|198830.1|198875.3|198789.2|8
1729095060000|2024-10-16 16:11:00|198911.5|198786.5|198856.3|198806.3|198911.5|198807.6|198856.3|198786.5|3
1729095070000|2024-10-16 16:11:10|198852.5|198802.5|198890|198765|198892.1|198813.3|198835.8|198760.4|10
1729095080000|2024-10-16 16:11:20|198891.1|198766.1|198904.6|198779.6|198908.6|198783.6|198891.1|198766.1|5
1729095090000|2024-10-16 16:11:30|198850.6|198800.6|198911.3|198786.3|198911.3|198801.9|198850.6|198779.6|8
1729095100000|2024-10-16 16:11:40|198914.6|198789.6|198911.9|198786.9|198914.6|198789.6|198911.9|198786.9|2
1729095110000|2024-10-16 16:11:50|198887.9|198837.9|198911.9|198786.9|198911.9|198837.9|198887.9|198786.9|2
1729095120000|2024-10-16 16:12:00|198887.9|198837.9|198858|198808|198911.9|198837.9|198858|198786.3|7
1729095130000|2024-10-16 16:12:10|198860.1|198810.1|198911.3|198786.3|198911.3|198810.1|198858|198786.3|3
1729095140000|2024-10-16 16:12:20|198858|198808|198859.3|198809.3|198912.4|198809.3|198858|198787.4|5
1729095150000|2024-10-16 16:12:30|198912.4|198787.4|198912.4|198787.4|198912.4|198787.4|198912.4|198787.4|1
1729095160000|2024-10-16 16:12:40|198888.5|198838.5|198876|198826|198939.7|198865.2|198876|198809.6|14
1729095170000|2024-10-16 16:12:50|198875.6|198825.6|198880.2|198830.2|198934.2|198836.6|198874.1|198809.2|7
1729095180000|2024-10-16 16:13:00|198879.7|198829.7|198854.7|198804.7|198903.4|198841.4|198849.2|198778.4|12
1729095190000|2024-10-16 16:13:10|198908.6|198783.6|198898.9|198773.9|198909.3|198783.6|198898.5|198773.5|7
1729095200000|2024-10-16 16:13:20|198898.8|198773.8|198912.5|198787|198912.5|198787.1|198898.8|198773.8|5
1729095210000|2024-10-16 16:13:30|198917.2|198791.6|198923.8|198798.8|198934.4|198809.4|198917.2|198791.6|7
1729095220000|2024-10-16 16:13:40|198885.3|198835.3|198889.9|198839.9|198900.8|198850.8|198885.3|198835.3|5
1729095230000|2024-10-16 16:13:50|198901.4|198851.4|198891.9|198841.9|198901.4|198851.4|198891.9|198841.9|2
1729095240000|2024-10-16 16:14:00|198901.4|198851.4|198932.3|198807.3|198940.9|198851.4|198892.8|198804|6
1729095250000|2024-10-16 16:14:10|198943.8|198818.8|198933.8|198808.8|198943.8|198818.8|198933.8|198808.8|2
1729095260000|2024-10-16 16:14:20|198942.6|198817.6|198930.8|198805.8|198959.1|198834.1|198930.8|198805.8|6
1729095270000|2024-10-16 16:14:30|198896.1|198846.1|198905.8|198855.8|198912.3|198862.3|198890.2|198840.2|9
1729095280000|2024-10-16 16:14:40|198902.2|198852.2|198903.9|198853.9|198905.6|198855.6|198902.2|198852.2|3
1729095290000|2024-10-16 16:14:50|198900.6|198850.6|198901.8|198851.8|198905.7|198855.7|198900.6|198850.6|6
1729095300000|2024-10-16 16:15:00|198907.1|198857.1|198911.5|198861.5|198911.5|198861.5|198907.1|198857.1|4
1729095310000|2024-10-16 16:15:10|198920.6|198870.6|198913.2|198863.2|198920.6|198870.6|198911.4|198861.4|3
1729095330000|2024-10-16 16:15:30|198913.5|198863.5|198913.5|198863.5|198913.5|198863.5|198913.5|198863.5|1
1729095340000|2024-10-16 16:15:40|198917|198867|198958.7|198833.7|198960.8|198890.3|198914|198833.7|8
1729095350000|2024-10-16 16:15:50|198958.3|198833.3|198926.9|198876.9|198958.3|198876.9|198926.9|198833.3|2
1729095360000|2024-10-16 16:16:00|198935.8|198885.8|198918.1|198868.1|198935.8|198885.8|198905.4|198855.4|10
1729095370000|2024-10-16 16:16:10|198929.3|198879.3|198922.4|198872.4|198930.1|198880.1|198920.4|198870.4|5
1729095380000|2024-10-16 16:16:20|198930.4|198880.4|198922|198872|198930.4|198880.4|198922|198872|2
1729095390000|2024-10-16 16:16:30|198920.1|198870.1|198908.4|198858.4|198920.1|198870.1|198908.4|198858.4|5
1729095400000|2024-10-16 16:16:40|198916.4|198866.4|198964|198839|198970.6|198866.4|198916.4|198839|3
1729095410000|2024-10-16 16:16:50|198962.4|198837.4|198956.6|198831.6|198962.4|198837.4|198953.8|198828.8|7
1729095420000|2024-10-16 16:17:00|198964.2|198839.2|198967.2|198842.2|198973.8|198848.8|198957.1|198832.1|4
1729095430000|2024-10-16 16:17:10|198960.1|198835.1|198904.6|198854.6|198962.6|198854.6|198904.6|198822.9|8
1729095440000|2024-10-16 16:17:20|198902.6|198852.6|198874.1|198824.1|198902.6|198852.6|198874.1|198824.1|8
1729095450000|2024-10-16 16:17:30|198872.9|198822.9|198875.3|198825.3|198882.7|198832.7|198871.3|198821.3|10
1729095460000|2024-10-16 16:17:40|198877.8|198827.8|198918.7|198868.7|198927.3|198877.3|198875.2|198825.2|11
1729095470000|2024-10-16 16:17:50|198922.5|198872.5|199042|198917|199046.6|198921.6|198922.5|198872.5|8
1729095480000|2024-10-16 16:18:00|199032.3|198907.3|199039.5|198914.5|199048.9|198923.9|199032.3|198907.3|13
1729095490000|2024-10-16 16:18:10|199036.9|198911.9|199004.5|198879.5|199036.9|198911.9|199004.5|198879.5|8
1729095500000|2024-10-16 16:18:20|198967.6|198917.6|199022|198897|199032.2|198921.5|198967.6|198883.3|9
1729095510000|2024-10-16 16:18:30|199014.4|198889.4|199045.3|198920.3|199052.4|198927.4|199014.4|198889.4|16
1729095520000|2024-10-16 16:18:40|199035.3|198910.3|199026.9|198901.9|199044.9|198919.9|199026.9|198901.9|9
1729095530000|2024-10-16 16:18:50|199018.6|198893.6|198960.1|198835.1|199018.6|198893.6|198960.1|198835.1|9
1729095540000|2024-10-16 16:19:00|198953.8|198828.8|198939.8|198814.8|198953.8|198828.8|198928.9|198803.9|5
1729095550000|2024-10-16 16:19:10|198929.9|198804.9|198909.6|198784.6|198935.8|198810.8|198909.6|198784.6|7
1729095560000|2024-10-16 16:19:20|198919.4|198794.4|198919.1|198794.1|198928.3|198803.3|198909.4|198784.4|5
1729095570000|2024-10-16 16:19:30|198913.7|198788.7|198924.4|198799.4|198924.4|198799.4|198910.2|198785.2|5
1729095580000|2024-10-16 16:19:40|198918.3|198793.3|198960|198835|198967.3|198842.3|198917.9|198792.9|9
1729095590000|2024-10-16 16:19:50|198944.7|198819.7|198952|198827|198968|198843|198942.5|198817.5|13
1729095600000|2024-10-16 16:20:00|198944.6|198819.6|198960.8|198835.8|198960.8|198835.8|198944.6|198819.6|3
1729095610000|2024-10-16 16:20:10|198956.3|198825.5|198934|198809|198956.3|198825.5|198934|198809|4
1729095620000|2024-10-16 16:20:20|198926.6|198801.6|198883|198833|198926.6|198833|198883|198799|3
1729095630000|2024-10-16 16:20:30|198885.6|198835.6|198882.6|198832.6|198885.6|198835.6|198882.6|198832.6|2
1729095640000|2024-10-16 16:20:40|198878.8|198828.8|198869.9|198819.9|198878.8|198828.8|198869.9|198819.9|3
1729095650000|2024-10-16 16:20:50|198866.9|198816.9|198875.7|198750.7|198899.9|198816.9|198853.7|198745.1|9
1729095660000|2024-10-16 16:21:00|198883.6|198758.6|198882.5|198757.5|198883.6|198758.6|198867.4|198742.4|5
1729095670000|2024-10-16 16:21:10|198873.8|198748.8|198897.2|198772.2|198903.3|198778.3|198873.8|198748.8|8
1729095680000|2024-10-16 16:21:20|198904.7|198779.7|198908|198783|198927.9|198802.9|198904.7|198779.7|8
1729095690000|2024-10-16 16:21:30|198896.7|198771.7|198854.3|198804.3|198900.6|198813.1|198853.3|198765.9|7
1729095700000|2024-10-16 16:21:40|198847.7|198797.7|198845.3|198720.3|198857.8|198797.7|198817.2|198717.8|15
1729095710000|2024-10-16 16:21:50|198846.8|198721.8|198831.4|198706.4|198847.2|198745|198788.6|198706.4|15
1729095720000|2024-10-16 16:22:00|198846|198715.6|198833.3|198708.3|198846|198715.8|198831.5|198706.5|7
1729095730000|2024-10-16 16:22:10|198834.2|198709.2|198870.7|198745.7|198882.5|198757.5|198834.2|198709.2|5
1729095740000|2024-10-16 16:22:20|198877.3|198752.3|198872.7|198747.7|198877.3|198752.3|198872.7|198747.7|2
1729095750000|2024-10-16 16:22:30|198877.7|198752.7|198878|198753|198879|198754|198863.5|198738.5|6
1729095760000|2024-10-16 16:22:40|198882.8|198757.8|198873.8|198748.8|198882.8|198757.8|198873.8|198748.8|6
1729095770000|2024-10-16 16:22:50|198873.7|198748.7|198871.3|198746.3|198896.5|198771.5|198871.3|198746.3|5
1729095780000|2024-10-16 16:23:00|198881|198756|198880.1|198755.1|198887.6|198762.6|198871.3|198746.3|6
1729095790000|2024-10-16 16:23:10|198845.9|198795.9|198772.6|198722.6|198845.9|198795.9|198772.6|198722.6|11
1729095800000|2024-10-16 16:23:20|198770.3|198720.3|198756.3|198706.3|198772.9|198722.9|198756.3|198706.3|12
1729095810000|2024-10-16 16:23:30|198754.2|198704.2|198741.8|198691.8|198754.2|198704.2|198741|198691|10
1729095820000|2024-10-16 16:23:40|198755.6|198705.6|198777.1|198727.1|198787.4|198737.4|198746.7|198696.7|10
1729095830000|2024-10-16 16:23:50|198787.7|198737.7|198776.8|198726.8|198787.7|198737.7|198776.8|198726.8|3
1729095840000|2024-10-16 16:24:00|198814.5|198689.5|198816.7|198691.7|198828|198703|198814.5|198689.5|5
1729095850000|2024-10-16 16:24:10|198812.7|198687.7|198851.3|198726.3|198874.8|198749.8|198812.7|198687.7|9
1729095860000|2024-10-16 16:24:20|198857.9|198732.9|198852.4|198727.4|198861|198736|198851.9|198726.9|6
1729095870000|2024-10-16 16:24:30|198845|198720|198834.8|198709.8|198845|198720|198834.8|198709.8|2
1729095880000|2024-10-16 16:24:40|198841.9|198716.9|198851|198726|198865.4|198740.4|198841.9|198716.9|4
1729095890000|2024-10-16 16:24:50|198862.7|198737.7|198862.7|198737.7|198862.7|198737.7|198862.7|198737.7|1
1729095900000|2024-10-16 16:25:00|198853.5|198728.5|198848.4|198723.4|198856.3|198731.3|198838.6|198713.6|5
1729095910000|2024-10-16 16:25:10|198859.2|198734.2|198855.8|198730.8|198866.8|198741.8|198849.1|198724.1|6
1729095920000|2024-10-16 16:25:20|198848.7|198723.7|198852.5|198726.6|198852.5|198726.6|198848.7|198723.7|2
1729095930000|2024-10-16 16:25:30|198858.9|198733|198834.5|198709.5|198859|198734|198815.1|198690.1|11
1729095940000|2024-10-16 16:25:40|198807.4|198757.4|198832.5|198707.5|198847.6|198766.4|198790|198707.5|12
1729095950000|2024-10-16 16:25:50|198831.9|198706.9|198824.8|198774.8|198845.2|198774.8|198808.9|198706.9|10
1729095960000|2024-10-16 16:26:00|198840.3|198715.3|198834.4|198709.4|198840.3|198768.8|198810.3|198709.1|9
1729095970000|2024-10-16 16:26:10|198837|198712|198842.8|198717.8|198848.6|198775.8|198825.8|198712|7
1729095980000|2024-10-16 16:26:20|198841.7|198716.7|198812.5|198762.5|198841.7|198762.5|198812.5|198711.3|5
1729095990000|2024-10-16 16:26:30|198820.7|198770.7|198840|198715|198845.9|198770.7|198810.9|198709.6|14
1729096000000|2024-10-16 16:26:40|198852.4|198727.4|198835.8|198710.8|198852.4|198727.4|198835.8|198710.8|6
1729096010000|2024-10-16 16:26:50|198835.3|198710.3|198841.3|198716.3|198849.1|198724.1|198835.3|198710.3|4
1729096020000|2024-10-16 16:27:00|198839.8|198714.8|198834.8|198709.8|198840.1|198715.1|198834.3|198709.3|5
1729096030000|2024-10-16 16:27:10|198835.2|198710.2|198816.7|198691.7|198842.3|198717.3|198815.4|198690.4|17
1729096040000|2024-10-16 16:27:20|198824.8|198699.8|198886.4|198761.4|198893.3|198768.3|198824.8|198699.8|15
1729096050000|2024-10-16 16:27:30|198885.5|198760.5|198891.7|198766.7|198897.4|198772.4|198885.5|198760.5|9
1729096060000|2024-10-16 16:27:40|198890.9|198765.9|198867|198742|198890.9|198765.9|198866.4|198741.4|8
1729096070000|2024-10-16 16:27:50|198856.5|198731.5|198856.5|198731.5|198856.7|198731.7|198847.2|198722.2|8
1729096080000|2024-10-16 16:28:00|198855.7|198730.7|198857.2|198732.2|198866|198741|198840.2|198715.2|17
1729096090000|2024-10-16 16:28:10|198857.4|198732.4|198869|198744|198873.6|198748.6|198857.4|198732.4|14
1729096100000|2024-10-16 16:28:20|198869.7|198744.7|198870.2|198745.2|198871.2|198746.2|198863.6|198738.6|12
1729096110000|2024-10-16 16:28:30|198871.8|198746.8|198842.4|198717.4|198874.1|198749.1|198841.7|198716.7|6
1729096120000|2024-10-16 16:28:40|198838.8|198713.8|198838.3|198713.3|198840|198715|198838.3|198713.3|5
1729096130000|2024-10-16 16:28:50|198835.8|198710.8|198818|198693|198835.8|198710.8|198813.4|198688.4|11
1729096140000|2024-10-16 16:29:00|198815.5|198690.5|198816.8|198691.8|198822.1|198697.1|198810.3|198685.3|20
1729096150000|2024-10-16 16:29:10|198824.1|198699.1|198817.3|198692.3|198824.1|198699.1|198817.3|198692.3|6
1729096160000|2024-10-16 16:29:20|198822.8|198697.8|198815.5|198690.5|198822.8|198697.8|198810.7|198685.7|12
1729096170000|2024-10-16 16:29:30|198815.8|198690.8|198817|198692|198818.4|198693.4|198815.7|198690.7|8
1729096180000|2024-10-16 16:29:40|198815.1|198690.1|198819|198687|198819|198690.1|198814.4|198686.3|4
1729096190000|2024-10-16 16:29:50|198819.4|198687.6|198835.2|198708.4|198847.3|198720.2|198819.4|198686.6|14
1729096200000|2024-10-16 16:30:00|198826.3|198699.2|198818|198691.6|198826.3|198699.2|198816.8|198690.8|9
1729096210000|2024-10-16 16:30:10|198818.2|198692.2|198818.2|198692.7|198818.2|198692.7|198818.2|198692.2|2
1729096220000|2024-10-16 16:30:20|198818.6|198693|198815.3|198690.3|198822.4|198697.4|198815.3|198690.3|9
1729096230000|2024-10-16 16:30:30|198815|198690|198814.3|198689.3|198821.2|198696.2|198813.9|198688.9|6
1729096260000|2024-10-16 16:31:00|198814.7|198689.7|198814.7|198689.7|198814.7|198689.7|198814.7|198689.7|1
1729096270000|2024-10-16 16:31:10|198864.6|198665|198814.7|198689.7|198867.1|198696.4|198814.5|198665|10
1729096280000|2024-10-16 16:31:20|198821.3|198696.3|198816.3|198691.3|198823.3|198698.3|198814.2|198689.2|12
1729096290000|2024-10-16 16:31:30|198815.9|198690.9|198814|198689|198815.9|198690.9|198814|198689|2
1729096300000|2024-10-16 16:31:40|198814.4|198689.4|198816.4|198691.4|198822|198697|198814.4|198689.4|18
1729096310000|2024-10-16 16:31:50|198815.5|198690.5|198814.9|198689.9|198819.9|198694.9|198814.9|198689.9|6
1729096320000|2024-10-16 16:32:00|198811.3|198686.3|198812.1|198687.1|198818.6|198693.6|198809.6|198684.6|6
1729096330000|2024-10-16 16:32:10|198812.5|198687.5|198812.5|198687.5|198812.5|198687.5|198812.5|198687.5|1
1729096340000|2024-10-16 16:32:20|198811.2|198686.2|198739.5|198614.5|198811.2|198686.2|198738.9|198613.9|13
1729096350000|2024-10-16 16:32:30|198740.1|198615.1|198711.2|198586.2|198740.1|198615.1|198708.9|198583.9|12
1729096360000|2024-10-16 16:32:40|198713.1|198588.1|198709.9|198584.9|198732.4|198607.4|198709.9|198584.9|6
1729096370000|2024-10-16 16:32:50|198709.5|198584.5|198706.7|198581.7|198709.5|198584.5|198706.7|198581.7|4
1729096380000|2024-10-16 16:33:00|198709|198584|198733.6|198608.6|198742|198617|198709|198584|11
1729096390000|2024-10-16 16:33:10|198729.5|198604.5|198725.2|198600.2|198731.3|198606.3|198721.7|198596.7|20
1729096400000|2024-10-16 16:33:20|198724.8|198599.8|198726.5|198601.5|198733.6|198608.6|198724|198599|10
1729096410000|2024-10-16 16:33:30|198726.9|198601.9|198728.4|198603.4|198728.4|198603.4|198726.9|198601.9|2
1729096420000|2024-10-16 16:33:40|198730.6|198602.3|198738.7|198613.2|198739|198613.8|198730.6|198602.3|7
1729096430000|2024-10-16 16:33:50|198731.6|198606.2|198730.9|198604.1|198731.6|198606.2|198730.9|198604.1|2
1729096440000|2024-10-16 16:34:00|198730.2|198603|198725.9|198600.9|198730.2|198604|198725.9|198600.9|3
1729096450000|2024-10-16 16:34:10|198735.9|198610.9|198740.2|198615.2|198740.2|198615.2|198730.8|198605.8|12
1729096460000|2024-10-16 16:34:20|198747.8|198622.8|198741.4|198616.4|198747.8|198622.8|198741.4|198616.4|2
1729096470000|2024-10-16 16:34:30|198741|198616|198764.7|198639.7|198764.7|198639.7|198730.4|198605.4|5
1729096480000|2024-10-16 16:34:40|198748.1|198623.1|198786.7|198661.7|198790|198665|198746.2|198621.2|11
1729096490000|2024-10-16 16:34:50|198785.9|198660.9|198793.6|198668.6|198793.6|198668.6|198777.3|198652.3|7
1729096500000|2024-10-16 16:35:00|198802.7|198677.7|198774.2|198724.2|198819.9|198734.2|198768.2|198643.2|17
1729096510000|2024-10-16 16:35:10|198769.2|198719.2|198802.6|198677.6|198814.1|198719.2|198765.4|198677.6|5
1729096520000|2024-10-16 16:35:20|198811.4|198680.4|198801.4|198676.4|198815.4|198684.1|198801.4|198676.4|8
1729096530000|2024-10-16 16:35:30|198815.4|198684.1|198814.4|198685.1|198829.6|198704.6|198813.3|198684.1|12
1729096540000|2024-10-16 16:35:40|198814.6|198685.4|198816.4|198688.7|198816.4|198688.7|198814.6|198685.4|2
1729096550000|2024-10-16 16:35:50|198816.1|198688|198810.6|198683.8|198816.6|198689.8|198810|198683.3|10
1729096560000|2024-10-16 16:36:00|198810.2|198682.7|198810.2|198682.7|198810.2|198682.7|198810.2|198682.7|1
1729096570000|2024-10-16 16:36:10|198809.3|198682.1|198812.2|198685.3|198817.9|198692.8|198809.3|198682.1|11
1729096580000|2024-10-16 16:36:20|198817.8|198692.8|198841.4|198716.4|198846.5|198721.5|198812.2|198685.9|15
1729096590000|2024-10-16 16:36:30|198841.5|198716.5|198839|198714|198842.7|198717.7|198837.6|198712.6|14
1729096610000|2024-10-16 16:36:50|198838.9|198713.9|198839.7|198714.7|198841.9|198716.9|198835.8|198710.8|15
1729096620000|2024-10-16 16:37:00|198838.8|198713.8|198790.3|198740.3|198838.8|198752.4|198790.3|198708.4|10
1729096630000|2024-10-16 16:37:10|198782.7|198732.7|198782.6|198732.6|198802.3|198752.3|198777.5|198727.5|9
1729096640000|2024-10-16 16:37:20|198786.1|198736.1|198792.4|198667.4|198797.7|198736.1|198760.9|198667.4|9
1729096660000|2024-10-16 16:37:40|198799.6|198674.6|198795.4|198670.4|198828.6|198703.6|198795.4|198670.4|11
1729096670000|2024-10-16 16:37:50|198798.4|198673.4|198792.1|198667.1|198798.4|198673.4|198792.1|198667.1|2
1729096680000|2024-10-16 16:38:00|198788.6|198663.6|198788.6|198663.6|198788.6|198663.6|198788.6|198663.6|1
1729096690000|2024-10-16 16:38:10|198804.3|198679.3|198799.8|198674.8|198804.3|198679.3|198799.8|198674.8|2
1729096700000|2024-10-16 16:38:20|198792|198667|198791.8|198666.8|198801.9|198676.9|198791.8|198666.8|3
1729096710000|2024-10-16 16:38:30|198807.4|198682.4|198788.6|198663.6|198807.4|198682.4|198788.6|198663.6|2
1729096720000|2024-10-16 16:38:40|198802.4|198677.4|198961.2|198836.2|198961.2|198836.2|198802.4|198677.4|21
1729096730000|2024-10-16 16:38:50|198958.4|198833.4|198931|198881|198981.1|198890.5|198925.5|198832.5|11
1729096740000|2024-10-16 16:39:00|198927.2|198877.2|198950.4|198823.2|198950.4|198891.2|198902.4|198823.2|12
1729096750000|2024-10-16 16:39:10|198950|198812.2|198948.3|198821.5|198954.9|198829.9|198942.4|198812.2|8
1729096760000|2024-10-16 16:39:20|198934.4|198809.4|198958|198819.2|198958.7|198833.7|198934.4|198809.4|6
1729096770000|2024-10-16 16:39:30|198941.3|198816.3|198948.4|198823.4|198955.8|198827.7|198934.6|198809.6|5
1729096780000|2024-10-16 16:39:40|198947.3|198812.3|198942.5|198817.5|198947.3|198817.5|198942.5|198812.3|2
1729096810000|2024-10-16 16:40:10|198978.8|198818.4|198978.8|198818.4|198978.8|198818.4|198978.8|198818.4|1
1729096830000|2024-10-16 16:40:30|198942.6|198817.6|198942.6|198817.6|198942.6|198817.6|198942.6|198817.6|1
1729096840000|2024-10-16 16:40:40|198943.1|198818.1|198943.1|198818.1|198943.1|198818.1|198943.1|198818.1|1
1729096850000|2024-10-16 16:40:50|198942.5|198817.5|198940.5|198815.5|198942.5|198817.5|198925.4|198800.4|9
1729096860000|2024-10-16 16:41:00|198925.4|198800.4|198945|198820|198952|198827|198925.4|198800.4|8
1729096870000|2024-10-16 16:41:10|198952.3|198827.3|198941.2|198816.2|198952.3|198827.3|198932.4|198807.4|5
1729096880000|2024-10-16 16:41:20|198949|198824|199047.2|198922.2|199054.4|198929.4|198949|198824|12
1729096890000|2024-10-16 16:41:30|199046.4|198921.4|199039.2|198914.2|199046.4|198921.4|199039.2|198914.2|3
1729096900000|2024-10-16 16:41:40|199052.4|198927.4|199063.2|198938.2|199063.2|198938.2|199052.4|198927.4|2
1729096910000|2024-10-16 16:41:50|199056.8|198931.8|199023.9|198898.9|199056.8|198931.8|199019.2|198894.2|11
1729096920000|2024-10-16 16:42:00|199016.6|198891.6|198991.9|198866.9|199018.4|198893.4|198991.9|198866.9|8
1729096930000|2024-10-16 16:42:10|198963.6|198913.6|198953.7|198903.7|198963.6|198913.6|198948.3|198898.3|4
1729096940000|2024-10-16 16:42:20|198949.2|198899.2|198944.2|198894.2|198949.2|198899.2|198944.2|198894.2|2
1729096950000|2024-10-16 16:42:30|198940|198890|198922.1|198872.1|198946.5|198896.5|198921.5|198871.5|10
1729096960000|2024-10-16 16:42:40|198918|198868|198909|198859|198918|198868|198909|198859|6
1729096970000|2024-10-16 16:42:50|198920.7|198870.7|198990|198940|199002.8|198952.8|198920.7|198870.7|17
1729096980000|2024-10-16 16:43:00|198986.6|198936.6|198990.8|198940.8|199002.6|198952.6|198982.5|198932.5|13
1729096990000|2024-10-16 16:43:10|198988.7|198938.7|198990.2|198940.2|199000.1|198950.1|198988.7|198938.7|3
1729097000000|2024-10-16 16:43:20|198974.4|198924.4|198967.1|198917.1|198977.7|198927.7|198966.4|198916.4|7
1729097010000|2024-10-16 16:43:30|198963.9|198913.9|198925|198875|198992.7|198917.5|198924.5|198829.1|13
1729097020000|2024-10-16 16:43:40|198977.6|198852.6|198977.6|198852.6|198977.6|198852.6|198977.6|198852.6|1
1729097030000|2024-10-16 16:43:50|198977.2|198852.2|198974.8|198849.8|198977.3|198852.3|198974.1|198849.1|6
1729097040000|2024-10-16 16:44:00|198974.5|198849.5|198957|198832|198974.5|198849.5|198945.8|198820.8|17
1729097050000|2024-10-16 16:44:10|198889.5|198839.5|198912.5|198787.5|198943.7|198839.5|198889.5|198787.4|14
1729097060000|2024-10-16 16:44:20|198912.7|198787.7|198926|198801|198935.4|198834.8|198872.7|198783|9
1729097070000|2024-10-16 16:44:30|198925.4|198800.4|198947.8|198813|198953.4|198823.4|198913.7|198788.7|16
1729097080000|2024-10-16 16:44:40|198949|198824|199008.8|198878.8|199018.9|198889.2|198947.2|198812.1|18
1729097090000|2024-10-16 16:44:50|199008.7|198878.5|199006.5|198881.5|199019.2|198894.2|199006.5|198878.5|13
1729097100000|2024-10-16 16:45:00|199015.1|198890.1|198999.7|198872.3|199015.1|198890.1|198999.6|198872.2|11
1729097110000|2024-10-16 16:45:10|198999.2|198872.9|199011|198886|199011.7|198886.7|198998.6|198872.2|10
1729097120000|2024-10-16 16:45:20|199001|198876|199000.1|198875.1|199010.2|198885.2|198996.8|198871.8|5
1729097130000|2024-10-16 16:45:30|199009.2|198884.2|198999.5|198874.5|199009.3|198884.3|198999.5|198874.5|3
1729097140000|2024-10-16 16:45:40|199004.7|198879.7|198969.1|198844.1|199004.7|198879.7|198967.9|198842.9|6
1729097160000|2024-10-16 16:46:00|198965.1|198840.1|198982|198857|198994.5|198869.5|198965.1|198840.1|7
1729097170000|2024-10-16 16:46:10|198995.1|198870.1|198993.3|198868.3|199000.1|198875.1|198993.3|198868.3|3
1729097180000|2024-10-16 16:46:20|199003.5|198878.5|199004|198879|199019.3|198894.3|199003.5|198878.5|4
1729097190000|2024-10-16 16:46:30|198998.8|198873.8|199021.8|198896.8|199031.5|198906.5|198998.8|198873.8|3
1729097200000|2024-10-16 16:46:40|199025.1|198900.1|198988|198938|199040.9|198942|198988|198900.1|5
1729097210000|2024-10-16 16:46:50|198992.2|198942.2|198992.2|198942.2|198992.2|198942.2|198992.2|198942.2|1
1729097220000|2024-10-16 16:47:00|198987.7|198937.7|198982.4|198932.4|198997.7|198947.7|198982.4|198932.4|4
1729097240000|2024-10-16 16:47:20|198992.3|198942.3|198980.1|198930.1|198992.3|198942.3|198980.1|198930.1|4
1729097250000|2024-10-16 16:47:30|198992.8|198942.8|198983|198933|198992.8|198942.8|198983|198933|2
1729097260000|2024-10-16 16:47:40|198994.3|198944.3|199032|198905|199038|198944.3|198982.9|198888.3|8
1729097270000|2024-10-16 16:47:50|199040|198893.5|199030.6|198905.6|199040.8|198915|199018.5|198893.5|11
1729097280000|2024-10-16 16:48:00|199042.2|198917.2|199026.3|198901.3|199042.2|198917.2|199023.4|198898.4|7
1729097290000|2024-10-16 16:48:10|199038.6|198908.1|199032.7|198907.7|199045.9|198920.9|199029.7|198904.7|5
1729097300000|2024-10-16 16:48:20|199026|198901|199011.1|198886.1|199041.8|198916.8|199002.3|198877.3|11
1729097310000|2024-10-16 16:48:30|199004.7|198879.7|199014|198889|199022|198897|198998|198873|8
1729097320000|2024-10-16 16:48:40|199008.9|198883.9|199008.9|198883.9|199008.9|198883.9|199008.9|198883.9|1
1729097330000|2024-10-16 16:48:50|199016.3|198891.3|199016.3|198891.3|199016.3|198891.3|199016.3|198891.3|1
1729097340000|2024-10-16 16:49:00|199008.9|198883.9|199011|198886|199019.5|198894.5|199005.7|198880.7|4
1729097350000|2024-10-16 16:49:10|199021.6|198896.6|199011.7|198886.7|199033.3|198908.3|199011.7|198886.7|5
1729097360000|2024-10-16 16:49:20|199021.1|198896.1|199016.7|198891.7|199023.8|198898.8|199016.7|198891.7|3
1729097370000|2024-10-16 16:49:30|199010.4|198885.4|198996.1|198871.1|199012.5|198887.5|198991.4|198866.4|7
1729097380000|2024-10-16 16:49:40|198954.4|198904.4|198932.6|198882.6|198954.4|198904.4|198932.6|198882.6|6
1729097390000|2024-10-16 16:49:50|198929.1|198879.1|198962.9|198837.9|198983.6|198879.1|198929.1|198836.8|6
1729097410000|2024-10-16 16:50:10|198966.1|198841.1|198904.6|198854.6|198966.1|198903.5|198904.6|198841.1|12
1729097420000|2024-10-16 16:50:20|198949.4|198821.9|198949.4|198811|198949.4|198821.9|198949.4|198811|4
1729097430000|2024-10-16 16:50:30|198958.9|198833.9|198926.8|198801.8|198962|198837|198926.5|198801.5|8
1729097440000|2024-10-16 16:50:40|198932.6|198807.6|198935.8|198808.5|198947.9|198822.9|198932.6|198807.6|4
1729097450000|2024-10-16 16:50:50|198924.5|198799.5|198924.3|198799.3|198935.8|198808.5|198924.3|198799.3|4
1729097460000|2024-10-16 16:51:00|198941.3|198816.3|198924.3|198799.3|198941.3|198816.3|198924.3|198799.3|8
1729097470000|2024-10-16 16:51:10|198934.1|198809.1|198943.8|198818.8|198943.8|198818.8|198926.7|198801.7|8
1729097480000|2024-10-16 16:51:20|198937.4|198810.6|198936.5|198811.5|198952|198827|198922.8|198797.8|8
1729097490000|2024-10-16 16:51:30|198931.3|198806.3|198926.5|198801.5|198931.3|198806.3|198926.5|198801.5|2
1729097520000|2024-10-16 16:52:00|198921.6|198796.6|198920.8|198795.8|198929.8|198804.8|198913.4|198788.4|6
1729097530000|2024-10-16 16:52:10|198925.2|198800.2|198907.9|198782.9|198925.6|198800.6|198905.5|198780.5|7
1729097540000|2024-10-16 16:52:20|198932.8|198807.8|198927.6|198802.6|198934.1|198809.1|198927.2|198802.2|6
1729097560000|2024-10-16 16:52:40|198928.5|198803.5|198924.5|198799.5|198932.4|198807.4|198924.5|198799.5|7
1729097570000|2024-10-16 16:52:50|198927|198802|198914.7|198789.7|198929|198804|198906.5|198781.5|10
1729097580000|2024-10-16 16:53:00|198919.5|198794.5|198915.4|198790.4|198919.5|198794.5|198912.8|198787.8|4
1729097590000|2024-10-16 16:53:10|198916.2|198791.2|198927.6|198802.6|198932.7|198807.7|198916.2|198791.2|12
1729097600000|2024-10-16 16:53:20|198924.3|198799.3|198855|198805|198924.3|198805|198855|198768.5|10
1729097610000|2024-10-16 16:53:30|198844.1|198794.1|198897.6|198772.6|198897.6|198805|198844.1|198771.5|5
1729097620000|2024-10-16 16:53:40|198898|198773|198938.2|198799.1|198938.2|198799.1|198897.6|198765.3|5
1729097630000|2024-10-16 16:53:50|198939|198800.5|198929.8|198789.9|198939|198800.5|198929.8|198789.9|5
1729097640000|2024-10-16 16:54:00|198930.3|198790.6|198906.8|198774.6|198930.3|198791.6|198906.8|198774.6|11
1729097650000|2024-10-16 16:54:10|198892.7|198761.9|198887.6|198758.6|198892.7|198762.8|198887.6|198757.8|6
1729097670000|2024-10-16 16:54:30|198887.3|198757|198869.6|198742.4|198887.3|198758.2|198869.6|198742.4|8
1729097680000|2024-10-16 16:54:40|198874.4|198749.1|198852.7|198727.7|198874.4|198749.1|198852.7|198727.7|6
1729097690000|2024-10-16 16:54:50|198841.3|198716.3|198852.7|198727.7|198852.7|198727.7|198841.3|198716.3|2
1729097700000|2024-10-16 16:55:00|198851.9|198726.6|198827.8|198702.8|198851.9|198726.6|198827.5|198702.5|6
1729097710000|2024-10-16 16:55:10|198835.7|198710.7|198827|198702|198839.1|198714.1|198819.8|198694.8|10
1729097720000|2024-10-16 16:55:20|198840|198715|198829.2|198704.2|198840|198715|198825.1|198700.1|5
1729097730000|2024-10-16 16:55:30|198840.6|198715.6|198826.6|198701.6|198840.6|198715.6|198826.6|198701.6|6
1729097740000|2024-10-16 16:55:40|198798.5|198748.5|198786|198736|198798.5|198748.5|198786|198736|4
1729097750000|2024-10-16 16:55:50|198780.9|198730.9|198779.4|198729.4|198785.8|198735.8|198779.4|198729.4|12
1729097760000|2024-10-16 16:56:00|198776.1|198726.1|198807|198682|198817.5|198726.1|198776.1|198679.7|7
1729097770000|2024-10-16 16:56:10|198807.7|198682.7|198816.2|198691.2|198824.3|198699.3|198807.7|198682.7|9
1729097780000|2024-10-16 16:56:20|198812.3|198687.3|198807.3|198682.3|198812.3|198687.3|198807.3|198682.3|4
1729097790000|2024-10-16 16:56:30|198806.3|198681.3|198785|198660|198806.3|198681.3|198785|198660|4
1729097800000|2024-10-16 16:56:40|198782.7|198657.7|198782.7|198657.7|198782.7|198657.7|198782.7|198657.7|1
1729097810000|2024-10-16 16:56:50|198784.7|198659.7|198810.8|198685.8|198815.4|198690.4|198784.7|198659.7|5
1729097820000|2024-10-16 16:57:00|198817.6|198692.6|198811.9|198686.9|198818.9|198693.9|198809.9|198684.9|10
1729097830000|2024-10-16 16:57:10|198812.4|198687.4|198810.9|198685.9|198814.1|198689.1|198810.9|198685.9|5
1729097840000|2024-10-16 16:57:20|198812.5|198687.5|198808.1|198683.1|198823.5|198698.5|198808.1|198683.1|8
1729097850000|2024-10-16 16:57:30|198808.8|198683.8|198804.7|198679.7|198811.8|198686.8|198804.7|198679.7|7
1729097860000|2024-10-16 16:57:40|198805.4|198680.4|198826.1|198701.1|198836.4|198711.4|198805.4|198680.4|6
1729097870000|2024-10-16 16:57:50|198833.6|198708.6|198823.1|198698.1|198833.6|198708.6|198823.1|198698.1|5
1729097880000|2024-10-16 16:58:00|198830.9|198705.9|198834.9|198709.9|198838.3|198713.3|198830.9|198705.9|3
1729097890000|2024-10-16 16:58:10|198832.7|198707.7|198816.1|198691.1|198833.7|198708.7|198813.3|198688.3|6
1729097900000|2024-10-16 16:58:20|198823.6|198698.6|198816.8|198691.8|198823.6|198698.6|198816.8|198691.8|2
1729097910000|2024-10-16 16:58:30|198817.1|198692.1|198828.8|198703.8|198830.5|198705.5|198817.1|198692.1|6
1729097920000|2024-10-16 16:58:40|198826.3|198701.3|198808.7|198683.7|198826.3|198701.3|198808.7|198683.7|3
1729097930000|2024-10-16 16:58:50|198813.5|198688.5|198817.2|198692.2|198825.9|198700.9|198813.5|198688.5|8
1729097940000|2024-10-16 16:59:00|198815.2|198690.2|198815.2|198690.2|198815.2|198690.2|198815.2|198690.2|1
1729097950000|2024-10-16 16:59:10|198821.7|198696.7|198816.1|198691.1|198821.7|198696.7|198816.1|198691.1|2
1729097960000|2024-10-16 16:59:20|198818.4|198693.4|198817.7|198692.7|198825.5|198700.5|198816.1|198691.1|5
1729097970000|2024-10-16 16:59:30|198825.7|198700.7|198829.1|198704.1|198837.9|198712.9|198817.3|198692.3|12
1729097980000|2024-10-16 16:59:40|198837|198712|198830.7|198705.7|198838.7|198713.7|198829.9|198704.9|5
1729097990000|2024-10-16 16:59:50|198837.7|198712.7|198840|198715|198840|198715|198831.6|198706.6|4
1729098000000|2024-10-16 17:00:00|198838.5|198713.5|198826.3|198701.3|198841.6|198716.6|198823.5|198698.5|6
1729098010000|2024-10-16 17:00:10|198825.5|198700.5|198824.8|198699.8|198825.5|198700.5|198776.5|198651.5|19
1729098020000|2024-10-16 17:00:20|198826.8|198701.8|198827.7|198702.7|198827.7|198702.7|198825.6|198700.6|3
1729098030000|2024-10-16 17:00:30|198828.4|198703.4|198831|198706|198831|198706|198828.4|198703.4|2
1729098040000|2024-10-16 17:00:40|198833.5|198708.5|198838|198713|198838|198713|198833.5|198708.5|4
1729098050000|2024-10-16 17:00:50|198839.2|198714.2|198852|198727|198871.3|198746.3|198830.6|198705.6|14
1729098060000|2024-10-16 17:01:00|198852.8|198727.8|198837.9|198712.9|198860.6|198735.6|198833.5|198708.5|9
1729098070000|2024-10-16 17:01:10|198837.8|198712.8|198805|198680|198837.8|198712.8|198802.7|198677.7|9
1729098080000|2024-10-16 17:01:20|198803.9|198678.9|198791.9|198666.9|198804.9|198679.9|198791.9|198666.9|9
1729098090000|2024-10-16 17:01:30|198794.8|198669.8|198797.3|198672.3|198799.7|198674.7|198790.6|198665.6|9
1729098100000|2024-10-16 17:01:40|198794.6|198669.6|198813|198688|198818.4|198693.4|198794.6|198669.6|10
1729098110000|2024-10-16 17:01:50|198818.8|198693.8|198816.1|198691.1|198821.8|198696.8|198814.7|198689.7|8
1729098120000|2024-10-16 17:02:00|198815.7|198690.7|198817|198692|198826.3|198701.3|198815.7|198690.7|9
1729098130000|2024-10-16 17:02:10|198823.5|198698.5|198816.7|198691.7|198823.5|198698.5|198816.7|198691.7|8
1729098140000|2024-10-16 17:02:20|198821.3|198696.3|198814.9|198689.9|198821.3|198696.3|198814.5|198689.5|3
1729098150000|2024-10-16 17:02:30|198773.9|198723.9|198781.8|198731.8|198783.8|198733.8|198773.9|198723.9|4
1729098160000|2024-10-16 17:02:40|198775.1|198725.1|198775.6|198725.6|198784.9|198734.9|198775.1|198725.1|3
1729098170000|2024-10-16 17:02:50|198784.4|198734.4|198774.5|198724.5|198784.4|198734.4|198770.2|198720.2|5
1729098180000|2024-10-16 17:03:00|198783.6|198733.6|198773.9|198723.9|198783.6|198733.6|198773.9|198723.9|2
1729098200000|2024-10-16 17:03:20|198771|198721|198752.3|198702.3|198774.1|198724.1|198749.1|198699.1|7
1729098210000|2024-10-16 17:03:30|198747.5|198697.5|198749.9|198699.9|198752.1|198702.1|198743.7|198693.7|15
1729098220000|2024-10-16 17:03:40|198749.8|198699.8|198749.2|198699.2|198750.6|198700.6|198742|198692|15
1729098230000|2024-10-16 17:03:50|198745.5|198695.5|198805.3|198680.3|198821.6|198696.6|198745.5|198659.3|10
1729098240000|2024-10-16 17:04:00|198803.1|198678.1|198798.1|198673.1|198803.1|198678.1|198793.3|198668.3|8
1729098250000|2024-10-16 17:04:10|198801.5|198676.5|198810|198685|198813|198688|198799.7|198674.7|10
1729098260000|2024-10-16 17:04:20|198810.6|198685.6|198812.7|198687.7|198812.7|198687.7|198810.6|198685.6|2
1729098280000|2024-10-16 17:04:40|198821.3|198696.3|198837|198712|198855|198730|198821.3|198696.3|17
1729098290000|2024-10-16 17:04:50|198836|198711|198834.1|198709.1|198840.7|198715.7|198833.6|198708.6|7
1729098300000|2024-10-16 17:05:00|198836.5|198711.5|198837.2|198712.2|198877.7|198739.3|198819.8|198694.8|16
1729098310000|2024-10-16 17:05:10|198836.1|198711.1|198832.2|198707.2|198856.4|198731.4|198831.6|198706.6|9
1729098320000|2024-10-16 17:05:20|198831.8|198706.8|198831.3|198706.3|198831.8|198706.8|198829|198704|3
1729098330000|2024-10-16 17:05:30|198840.1|198715.1|198846.7|198721.7|198851.6|198726.6|198840.1|198715.1|9
1729098350000|2024-10-16 17:05:50|198854.4|198729.4|198850|198725|198856.3|198731.3|198833.8|198708.8|10
1729098360000|2024-10-16 17:06:00|198852.3|198727.3|198852.7|198727.7|198852.9|198727.9|198837.3|198712.3|4
1729098370000|2024-10-16 17:06:10|198857.1|198732.1|198895.4|198770.4|198906.7|198781.7|198857.1|198732.1|6
1729098380000|2024-10-16 17:06:20|198901.3|198776.3|198924.8|198799.8|198932.1|198807.1|198901.3|198776.3|9
1729098390000|2024-10-16 17:06:30|198932.8|198807.8|198935.4|198810.4|198954.7|198829.7|198924.3|198799.3|16
1729098400000|2024-10-16 17:06:40|198935.1|198810.1|198936.2|198811.2|198938.7|198813.7|198935.1|198810.1|14
1729098410000|2024-10-16 17:06:50|198942.3|198817.3|198935.4|198810.4|198942.3|198817.3|198934.9|198809.9|4
1729098430000|2024-10-16 17:07:10|198932.9|198807.9|198933.9|198808.9|198933.9|198808.9|198925.8|198800.8|4
1729098440000|2024-10-16 17:07:20|198941.6|198816.6|198935.8|198810.8|198941.6|198816.6|198935.8|198810.8|2
1729098450000|2024-10-16 17:07:30|198932.8|198807.8|198931.5|198806.5|198932.8|198807.8|198929.1|198804.1|3
1729098460000|2024-10-16 17:07:40|198929.2|198804.2|198931.6|198806.6|198931.6|198806.6|198929.2|198804.2|2
1729098470000|2024-10-16 17:07:50|198945.5|198820.5|198941|198816|198945.5|198820.5|198939|198814|3
1729098480000|2024-10-16 17:08:00|198947.2|198822.2|198944.3|198819.3|198951.7|198826.7|198942.6|198817.6|11
1729098490000|2024-10-16 17:08:10|198952.3|198827.3|198945.8|198820.8|198954.2|198829.2|198944.8|198819.8|9
1729098500000|2024-10-16 17:08:20|198946.9|198821.9|198944.4|198819.4|198946.9|198821.9|198940.4|198815.4|4
1729098510000|2024-10-16 17:08:30|198936.3|198811.3|198879.9|198754.9|198936.3|198811.3|198879.9|198754.9|8
1729098520000|2024-10-16 17:08:40|198878.2|198753.2|198862.9|198737.9|198878.2|198753.2|198854.8|198729.8|7
1729098530000|2024-10-16 17:08:50|198856.6|198731.6|198856.7|198731.7|198856.9|198731.9|198856.6|198731.6|3
1729098540000|2024-10-16 17:09:00|198856.9|198731.9|198857.5|198732.5|198864.5|198739.5|198856.9|198731.9|3
1729098550000|2024-10-16 17:09:10|198858.5|198733.5|198856|198731|198866|198741|198852.3|198727.3|7
1729098560000|2024-10-16 17:09:20|198859.5|198734.5|198859.8|198734.8|198861.4|198736.4|198858.7|198733.7|18
1729098570000|2024-10-16 17:09:30|198866.4|198741.4|198857.9|198732.9|198866.4|198741.4|198857.9|198732.9|13
1729098580000|2024-10-16 17:09:40|198860.2|198735.2|198857.9|198732.9|198860.2|198735.2|198857.9|198732.9|4
1729098590000|2024-10-16 17:09:50|198857|198732|198854.1|198729.1|198861.7|198736.7|198854.1|198729.1|15
1729098600000|2024-10-16 17:10:00|198853.6|198728.6|198871.1|198746.1|198871.1|198746.1|198849.4|198724.4|8
1729098610000|2024-10-16 17:10:10|198864.2|198739.2|198858.9|198733.9|198864.2|198739.2|198858.9|198733.9|15
1729098620000|2024-10-16 17:10:20|198858.8|198733.8|198861.1|198736.1|198861.8|198736.8|198858.8|198733.8|11
1729098630000|2024-10-16 17:10:30|198858.8|198733.8|198860.5|198735.5|198862.4|198737.4|198853.9|198728.9|10
1729098640000|2024-10-16 17:10:40|198858.4|198733.4|198861.3|198736.3|198861.3|198736.3|198858.4|198733.4|9
1729098650000|2024-10-16 17:10:50|198861.5|198736.5|198849.4|198724.4|198864.2|198739.2|198849|198724|9
1729098660000|2024-10-16 17:11:00|198858.8|198733.8|198859.8|198734.8|198869|198744|198858.8|198733.8|8
1729098670000|2024-10-16 17:11:10|198862|198737|198859.7|198734.7|198862|198737|198857.5|198732.5|15
1729098680000|2024-10-16 17:11:20|198857.5|198732.5|198860.2|198735.2|198860.4|198735.4|198857.4|198732.4|10
1729098690000|2024-10-16 17:11:30|198858|198733|198860.4|198735.4|198860.5|198735.5|198858|198733|10
1729098700000|2024-10-16 17:11:40|198860.9|198735.9|198861.7|198736.7|198868.6|198743.6|198859.6|198734.6|6
1729098710000|2024-10-16 17:11:50|198862.5|198737.5|198858.6|198733.6|198863.7|198738.7|198852.8|198727.8|9
1729098720000|2024-10-16 17:12:00|198858.9|198733.9|198856.9|198731.9|198865.9|198740.9|198856.9|198731.9|5
1729098730000|2024-10-16 17:12:10|198855.5|198730.5|198856.4|198731.4|198862.9|198737.9|198855.5|198730.5|5
1729098750000|2024-10-16 17:12:30|198856.8|198731.8|198859.7|198734.7|198866.8|198741.8|198856.8|198731.8|11
1729098760000|2024-10-16 17:12:40|198862|198737|198864.2|198739.2|198868.7|198743.7|198858.9|198733.9|12
1729098770000|2024-10-16 17:12:50|198871.9|198746.9|198872.8|198747.8|198879|198754|198858.5|198733.5|10
1729098780000|2024-10-16 17:13:00|198873.7|198748.7|198880.7|198755.7|198889|198764|198873.7|198748.7|5
1729098790000|2024-10-16 17:13:10|198878.8|198753.8|198851.5|198726.5|198878.8|198753.8|198851.5|198726.5|5
1729098810000|2024-10-16 17:13:30|198851.6|198726.6|198855.2|198730.2|198855.2|198730.2|198851.6|198726.6|4
1729098820000|2024-10-16 17:13:40|198855.9|198730.9|198858.2|198733.2|198858.2|198733.2|198855.9|198730.9|2
1729098830000|2024-10-16 17:13:50|198864.9|198739.9|198881.9|198756.9|198888.3|198763.3|198858|198733|6
1729098840000|2024-10-16 17:14:00|198879.7|198754.7|198885|198760|198903.1|198778.1|198871.5|198746.5|8
1729098850000|2024-10-16 17:14:10|198887.6|198762.6|198898.2|198773.2|198900.5|198775.5|198887.6|198762.6|5
1729098860000|2024-10-16 17:14:20|198897.5|198772.5|198906.7|198781.7|198911|198786|198897.5|198772.5|7
1729098870000|2024-10-16 17:14:30|198912.4|198787.4|198916.3|198791.3|198920.7|198795.7|198907.2|198782.2|7
1729098880000|2024-10-16 17:14:40|198917.5|198792.5|198922.8|198797.8|198930.9|198805.9|198916.3|198791.3|8
1729098890000|2024-10-16 17:14:50|198925.4|198800.4|198937.7|198812.7|198940.5|198815.5|198922.6|198797.6|6
1729098900000|2024-10-16 17:15:00|198944.7|198819.7|198952.4|198827.4|198952.4|198827.4|198937.7|198812.7|8
1729098910000|2024-10-16 17:15:10|198961.7|198836.7|198947.2|198897.2|199004.9|198906.3|198944.5|198836.7|9
1729098920000|2024-10-16 17:15:20|198943.7|198893.7|198929.1|198879.1|198943.7|198893.7|198928.1|198878.1|11
1729098930000|2024-10-16 17:15:30|198940.9|198890.9|199014.5|198964.5|199020.6|198970.6|198940.9|198890.9|18
1729098940000|2024-10-16 17:15:40|199017.5|198967.5|199086.2|199036.2|199086.2|199036.2|199017.5|198967.5|22
1729098950000|2024-10-16 17:15:50|199078.4|199028.4|199059.4|199009.4|199078.4|199028.4|199059.4|199009.4|5
1729098960000|2024-10-16 17:16:00|199055.1|199005.1|199056.5|199006.5|199063.6|199013.6|199050.9|199000.9|12
1729098970000|2024-10-16 17:16:10|199052.4|199002.4|199060.7|199010.7|199061.8|199011.8|199049.6|198999.6|18
1729098980000|2024-10-16 17:16:20|199055.7|199005.7|199027|198977|199055.7|199005.7|199013.3|198963.3|6
1729099010000|2024-10-16 17:16:50|199020.3|198970.3|199026.2|198976.2|199030.1|198980.1|199020.3|198970.3|5
1729099050000|2024-10-16 17:17:30|199101.7|198906.3|199028|198978|199101.7|198981|199028|198906.3|3
1729099060000|2024-10-16 17:17:40|199034.6|198984.6|199064.6|199014.6|199064.6|199014.6|199034.6|198984.6|5
1729099070000|2024-10-16 17:17:50|199058.3|199008.3|199063.5|199013.5|199063.5|199013.5|199058.3|199008.3|3
1729099100000|2024-10-16 17:18:20|199066.8|199016.8|199055.5|199005.5|199070|199020|199052.5|199002.5|6
1729099110000|2024-10-16 17:18:30|199052.5|199002.5|199053.6|199003.6|199053.6|199003.6|199052.5|199002.5|2
1729099120000|2024-10-16 17:18:40|199047.8|198997.8|199060.7|199010.7|199060.7|199010.7|199047.8|198997.8|3
1729099130000|2024-10-16 17:18:50|199061.2|199011.2|199029.8|198979.8|199061.2|199011.2|199029.8|198979.8|5
1729099140000|2024-10-16 17:19:00|199039|198989|199033.1|198983.1|199039.4|198989.4|199022.9|198972.9|6
1729099150000|2024-10-16 17:19:10|199030|198980|199033.2|198983.2|199033.3|198983.3|199029.7|198979.7|4
1729099170000|2024-10-16 17:19:30|199071.1|198946.1|199086.4|198961.4|199088.4|198963.4|199071.1|198946.1|6
1729099180000|2024-10-16 17:19:40|199085.6|198960.6|199082.5|198957.5|199085.6|198960.6|199082.5|198957.5|2
1729099190000|2024-10-16 17:19:50|199085.2|198960.2|199091.2|198966.2|199120.7|198995.7|199085.2|198960.2|8
1729099200000|2024-10-16 17:20:00|199090.3|198965.3|199092.7|198967.7|199092.7|198967.7|199085.7|198960.7|5
1729099210000|2024-10-16 17:20:10|199087.9|198962.9|199084.5|198959.5|199087.9|198962.9|199084.5|198959.5|3
1729099220000|2024-10-16 17:20:20|199082.8|198957.8|199081.2|198956.2|199082.8|198957.8|199079.5|198954.5|3
1729099230000|2024-10-16 17:20:30|199085.2|198960.2|199086.1|198961.1|199089.5|198964.5|199083.2|198958.2|5
1729099240000|2024-10-16 17:20:40|199080.4|198955.4|199082.6|198957.6|199082.6|198957.6|199080.4|198955.4|2
1729099250000|2024-10-16 17:20:50|199088.6|198963.6|199083.4|198958.4|199088.6|198963.6|199083.4|198958.4|2
1729099260000|2024-10-16 17:21:00|199089.7|198964.7|199086|198961|199090.6|198965.6|199084.1|198959.1|4
1729099270000|2024-10-16 17:21:10|199087.1|198962.1|199135.9|199010.9|199142.1|199017.1|199087.1|198962.1|12
1729099280000|2024-10-16 17:21:20|199133.6|199008.6|199063.9|198938.9|199133.6|199008.6|199061.7|198936.7|17
1729099290000|2024-10-16 17:21:30|199064.6|198939.6|199046.6|198921.6|199068.1|198943.1|199044.4|198919.4|13
1729099300000|2024-10-16 17:21:40|199044|198919|199040.1|198915.1|199046|198921|199018.4|198893.4|17
1729099310000|2024-10-16 17:21:50|199039.8|198914.8|199042.8|198917.8|199046.7|198921.7|199039.8|198914.8|14
1729099320000|2024-10-16 17:22:00|199043.7|198918.7|199042.1|198917.1|199048.2|198923.2|199040.9|198915.9|6
1729099330000|2024-10-16 17:22:10|199049.7|198924.7|199060.3|198935.3|199075.2|198950.2|199049.7|198924.7|9
1729099340000|2024-10-16 17:22:20|199063.7|198938.7|199065.1|198940.1|199067.2|198942.2|199063.7|198938.7|4
1729099350000|2024-10-16 17:22:30|199069.1|198944.1|199063.8|198938.8|199069.1|198944.1|199063.8|198938.8|4
1729099360000|2024-10-16 17:22:40|199061.6|198936.6|199063.8|198938.8|199065.8|198940.8|199061.6|198936.6|4
1729099370000|2024-10-16 17:22:50|199061.8|198936.8|199054.9|198929.9|199061.8|198936.8|199054.9|198929.9|2
1729099380000|2024-10-16 17:23:00|199057.4|198932.4|199057.4|198932.4|199057.4|198932.4|199057.4|198932.4|1
1729099390000|2024-10-16 17:23:10|199068.1|198943.1|199071.3|198946.3|199071.8|198946.8|199068.1|198943.1|5
1729099400000|2024-10-16 17:23:20|199070.4|198945.4|199068|198943|199070.4|198945.4|199066.1|198941.1|6
1729099410000|2024-10-16 17:23:30|199068.4|198943.4|199068.7|198943.7|199070.8|198945.8|199065.9|198940.9|4
1729099420000|2024-10-16 17:23:40|199069.4|198944.4|199071.6|198946.6|199071.6|198946.6|199069.4|198944.4|2
1729099430000|2024-10-16 17:23:50|199071|198946|199093.1|198968.1|199093.1|198968.1|199068.3|198943.3|14
1729099440000|2024-10-16 17:24:00|199095.7|198970.7|199132.2|199007.2|199132.6|199007.6|199092.9|198967.9|12
1729099450000|2024-10-16 17:24:10|199133|199008|199130.5|199005.5|199133|199008|199126.8|199001.8|7
1729099460000|2024-10-16 17:24:20|199133.4|199008.4|199123.4|198998.4|199136.1|199011.1|199123.4|198998.4|14
1729099470000|2024-10-16 17:24:30|199123.7|198998.7|199122.8|198997.8|199132.4|199007.4|199122.8|198997.8|11
1729099480000|2024-10-16 17:24:40|199121.8|198996.8|199098.3|198973.3|199121.8|198996.8|199098.3|198973.3|12
1729099490000|2024-10-16 17:24:50|199096.1|198971.1|199093.5|198968.5|199096.1|198971.1|199092.6|198967.6|4
1729099500000|2024-10-16 17:25:00|199119.8|198994.8|199110.1|198985.1|199119.8|198994.8|199110.1|198985.1|6
1729099510000|2024-10-16 17:25:10|199109.8|198984.8|199062.4|198937.4|199109.8|198984.8|199057.7|198932.7|9
1729099520000|2024-10-16 17:25:20|199060.3|198935.3|199060.8|198935.8|199066.1|198941.1|199060.3|198935.3|3
1729099530000|2024-10-16 17:25:30|199063.8|198938.8|199064.6|198939.6|199068.6|198943.6|199063.8|198938.8|5
1729099540000|2024-10-16 17:25:40|199064.3|198939.3|199074.9|198949.9|199074.9|198949.9|199064.3|198939.3|6
1729099550000|2024-10-16 17:25:50|199075.1|198950.1|199072.9|198947.9|199075.1|198950.1|199067.1|198942.1|3
1729099560000|2024-10-16 17:26:00|199069.9|198944.9|199063.9|198938.9|199069.9|198944.9|199063.9|198938.9|3
1729099570000|2024-10-16 17:26:10|199061.6|198936.6|199066.2|198941.2|199066.2|198941.2|199061|198936|6
1729099580000|2024-10-16 17:26:20|199068.2|198943.2|199072.2|198947.2|199073.3|198948.3|199068.2|198943.2|6
1729099590000|2024-10-16 17:26:30|199067.5|198942.5|199069.5|198944.5|199069.5|198944.5|199067.2|198942.2|3
1729099600000|2024-10-16 17:26:40|199066.5|198941.5|199054.1|198929.1|199084.9|198959.9|199054.1|198929.1|8
1729099610000|2024-10-16 17:26:50|199060.3|198935.3|199050.8|198925.8|199060.3|198935.3|199050.8|198925.8|6
1729099620000|2024-10-16 17:27:00|199053.8|198928.8|199035.7|198910.7|199053.8|198928.8|199024.4|198899.4|10
1729099630000|2024-10-16 17:27:10|199036.5|198911.5|199030.2|198905.2|199046.3|198921.3|199026.8|198901.8|12
1729099640000|2024-10-16 17:27:20|199029.3|198904.3|199042.8|198917.8|199042.8|198917.8|199021.2|198896.2|10
1729099650000|2024-10-16 17:27:30|199039.6|198914.6|199043|198918|199045.3|198920.3|199033.8|198908.8|5
1729099660000|2024-10-16 17:27:40|199041.8|198916.8|199040.6|198915.6|199041.8|198916.8|199039.7|198914.7|3
1729099670000|2024-10-16 17:27:50|199041.3|198916.3|199039.9|198914.9|199057.1|198932.1|199039.9|198914.9|7
1729099680000|2024-10-16 17:28:00|199071.1|198946.1|199044.8|198919.8|199071.1|198946.1|199035.6|198910.6|12
1729099690000|2024-10-16 17:28:10|199044.2|198919.2|199044.2|198919.2|199044.2|198919.2|199044.2|198919.2|1
1729099700000|2024-10-16 17:28:20|199040.7|198915.7|199077.6|198952.6|199103.5|198978.5|199040.7|198915.7|12
1729099710000|2024-10-16 17:28:30|199103|198978|199088.4|198963.4|199103|198984.9|199034.9|198960.7|6
1729099720000|2024-10-16 17:28:40|199084.9|198959.9|199068.6|198943.6|199084.9|198984|199034|198943.6|6
1729099730000|2024-10-16 17:28:50|199070.9|198945.9|199066.5|198941.5|199081.5|198956.5|199064.7|198939.7|10
1729099740000|2024-10-16 17:29:00|199079.2|198954.2|199036.6|198986.6|199086.5|198986.6|199036.6|198943.8|5
1729099750000|2024-10-16 17:29:10|199039.8|198989.8|199060.8|199010.8|199064.6|199014.6|199039.8|198989.8|3
1729099760000|2024-10-16 17:29:20|199073|199023|199064.6|199014.6|199073|199023|199056.3|199006.3|9
1729099770000|2024-10-16 17:29:30|199061.5|199011.5|199065.1|199015.1|199065.1|199015.1|199061.5|199011.5|2
1729099790000|2024-10-16 17:29:50|199062|199012|199062|199012|199062|199012|199062|199012|1
1729099800000|2024-10-16 17:30:00|199073.6|199023.6|199103.2|199053.2|199117.2|199067.2|199073.6|199023.6|17
1729099810000|2024-10-16 17:30:10|199112|199062|199110.5|199060.5|199117.4|199067.4|199106.3|199056.3|6
1729099820000|2024-10-16 17:30:20|199100.8|199050.8|199129.4|199079.4|199139.3|199089.3|199100.8|199050.8|6
1729099830000|2024-10-16 17:30:30|199138.7|199088.7|199129.8|199079.8|199141.9|199091.9|199123|199073|8
1729099840000|2024-10-16 17:30:40|199126.7|199076.7|199121.5|199071.5|199126.7|199076.7|199121.5|199071.5|2
1729099850000|2024-10-16 17:30:50|199133.1|199083.1|199140.5|199090.5|199140.5|199090.5|199116.6|199066.6|8
1729099860000|2024-10-16 17:31:00|199134.9|199084.9|199129.7|199079.7|199142.4|199092.4|199129.7|199079.7|7
1729099870000|2024-10-16 17:31:10|199141.3|199091.3|199130.2|199080.2|199141.3|199091.3|199130.1|199080.1|7
1729099880000|2024-10-16 17:31:20|199140.8|199090.8|199130.1|199080.1|199140.8|199090.8|199130.1|199080.1|2
1729099890000|2024-10-16 17:31:30|199125|199075|199133.7|199083.7|199137.1|199087.1|199116.3|199066.3|5
1729099900000|2024-10-16 17:31:40|199140.8|199090.8|199135.6|199085.6|199142.3|199092.3|199133.4|199083.4|4
1729099910000|2024-10-16 17:31:50|199130|199080|199133.6|199083.6|199133.6|199083.6|199130|199080|2
1729099920000|2024-10-16 17:32:00|199142.5|199092.5|199125.1|199075.1|199142.5|199092.5|199120|199070|5
1729099930000|2024-10-16 17:32:10|199128.4|199078.4|199107.9|199057.9|199128.4|199078.4|199101.1|199051.1|7
1729099940000|2024-10-16 17:32:20|199102.1|199052.1|199101.7|199051.7|199102.1|199052.1|199101.7|199051.7|2
1729099960000|2024-10-16 17:32:40|199115.1|199065.1|199119.2|199069.2|199120.4|199070.4|199113.9|199063.9|5
1729099970000|2024-10-16 17:32:50|199114.8|199064.8|199114.6|199064.6|199119.7|199069.7|199114.6|199064.6|3
1729099980000|2024-10-16 17:33:00|199121.5|199071.5|199134.3|199084.3|199140|199090|199121.5|199071.5|5
1729099990000|2024-10-16 17:33:10|199136.3|199086.3|199133|199083|199136.3|199086.3|199133|199083|3
1729100000000|2024-10-16 17:33:20|199135|199085|199134.5|199084.5|199135.1|199085.1|199132.9|199082.9|5
1729100010000|2024-10-16 17:33:30|199139.5|199089.5|199134.6|199084.6|199139.5|199089.5|199134.6|199084.6|2
1729100020000|2024-10-16 17:33:40|199143.3|199093.3|199134.7|199084.7|199143.3|199093.3|199134.7|199084.7|6
1729100030000|2024-10-16 17:33:50|199136.6|199086.6|199141.9|199091.9|199152.4|199102.4|199136.6|199086.6|12
1729100040000|2024-10-16 17:34:00|199145|199095|199142.4|199092.4|199145|199095|199142.4|199092.4|2
1729100050000|2024-10-16 17:34:10|199141.1|199091.1|199198.2|199148.2|199199.2|199149.2|199139.4|199089.4|10
1729100060000|2024-10-16 17:34:20|199235.7|199110.7|199235.3|199110.3|199235.7|199110.7|199228|199103|3
1729100070000|2024-10-16 17:34:30|199232.7|199107.7|199177.1|199127.1|199232.7|199145.6|199177.1|199096.2|8
1729100080000|2024-10-16 17:34:40|199205.7|199080.7|199177.2|199052.2|199221.7|199096.7|199177.2|199052.2|4
1729100090000|2024-10-16 17:34:50|199172.1|199047.1|199125.5|199075.5|199172.1|199088.3|199125.5|199047.1|6
1729100100000|2024-10-16 17:35:00|199124.9|199074.9|199120|199070|199128.1|199078.1|199119.6|199069.6|6
1729100110000|2024-10-16 17:35:10|199116.6|199066.6|199115.5|199065.5|199122.7|199072.7|199114.7|199064.7|4
1729100120000|2024-10-16 17:35:20|199124.2|199074.2|199127.7|199077.7|199130|199080|199116.8|199066.8|8
1729100130000|2024-10-16 17:35:30|199142.3|199092.3|199145.1|199095.1|199176.3|199126.3|199142.3|199092.3|14
1729100140000|2024-10-16 17:35:40|199146.8|199096.8|199144.9|199094.9|199146.8|199096.8|199144.9|199094.9|2
1729100150000|2024-10-16 17:35:50|199148|199098|199151.5|199101.5|199154.6|199104.6|199145.9|199095.9|6
1729100160000|2024-10-16 17:36:00|199155.2|199105.2|199143.4|199093.4|199155.2|199105.2|199143.4|199093.4|11
1729100170000|2024-10-16 17:36:10|199145.3|199095.3|199149.4|199099.4|199149.4|199099.4|199145.3|199095.3|3
1729100180000|2024-10-16 17:36:20|199147.7|199097.7|199147.7|199097.7|199147.7|199097.7|199147.7|199097.7|1
1729100200000|2024-10-16 17:36:40|199149.5|199099.5|199148.5|199098.5|199150.3|199100.3|199147.8|199097.8|4
1729100210000|2024-10-16 17:36:50|199151.6|199101.6|199153.3|199103.3|199153.3|199103.3|199151.6|199101.6|2
1729100230000|2024-10-16 17:37:10|199164.1|199114.1|199165.4|199115.4|199167.7|199117.7|199156.7|199106.7|8
1729100240000|2024-10-16 17:37:20|199163.6|199113.6|199164|199114|199165.5|199115.5|199163.6|199113.6|3
1729100250000|2024-10-16 17:37:30|199171.8|199121.8|199165.2|199115.2|199171.8|199121.8|199165.2|199115.2|3
1729100260000|2024-10-16 17:37:40|199167.4|199117.4|199165.8|199115.8|199167.4|199117.4|199165.8|199115.8|2
1729100270000|2024-10-16 17:37:50|199164.2|199114.2|199164.2|199114.2|199164.2|199114.2|199164.2|199114.2|1
1729100290000|2024-10-16 17:38:10|199171.8|199121.8|199205.4|199155.4|199213.5|199163.5|199164.8|199114.8|9
1729100300000|2024-10-16 17:38:20|199209.6|199159.6|199230.1|199180.1|199236.1|199186.1|199201.8|199151.8|14
1729100310000|2024-10-16 17:38:30|199231.6|199181.6|199229.6|199179.6|199233.6|199183.6|199229.2|199179.2|6
1729100320000|2024-10-16 17:38:40|199232.1|199182.1|199237.9|199187.9|199237.9|199187.9|199230.1|199180.1|5
1729100330000|2024-10-16 17:38:50|199236.3|199186.3|199234.7|199184.7|199236.3|199186.3|199229|199179|6
1729100340000|2024-10-16 17:39:00|199232.6|199182.6|199227.1|199177.1|199232.6|199182.6|199220.1|199170.1|11
1729100350000|2024-10-16 17:39:10|199228.7|199178.7|199229.9|199179.9|199233.9|199183.9|199228.2|199178.2|10
1729100360000|2024-10-16 17:39:20|199224.4|199174.4|199228.5|199178.5|199228.7|199178.7|199223.3|199173.3|7
1729100370000|2024-10-16 17:39:30|199222.8|199172.8|199192.4|199142.4|199222.8|199172.8|199192.4|199142.4|8
1729100380000|2024-10-16 17:39:40|199190.9|199140.9|199189.2|199139.2|199190.9|199140.9|199189.2|199139.2|2
1729100390000|2024-10-16 17:39:50|199191.4|199141.4|199186.6|199136.6|199191.4|199141.4|199186.6|199136.6|3
1729100400000|2024-10-16 17:40:00|199188.4|199138.4|199191.1|199141.1|199198.6|199148.6|199186.6|199136.6|14
1729100410000|2024-10-16 17:40:10|199189.2|199139.2|199191|199141|199191|199141|199187|199137|4
1729100420000|2024-10-16 17:40:20|199186.9|199136.9|199147.9|199097.9|199186.9|199136.9|199142.4|199092.4|10
1729100430000|2024-10-16 17:40:30|199145.4|199095.4|199133.2|199083.2|199146.1|199096.1|199133.2|199083.2|16
1729100440000|2024-10-16 17:40:40|199131|199081|199137.9|199087.9|199145.7|199095.7|199127.5|199077.5|6
1729100450000|2024-10-16 17:40:50|199139.8|199089.8|199128|199078|199139.8|199089.8|199128|199078|13
1729100460000|2024-10-16 17:41:00|199129.7|199079.7|199128.3|199078.3|199134.1|199084.1|199128.3|199078.3|9
1729100470000|2024-10-16 17:41:10|199140|199090|199128.9|199078.9|199140|199090|199127|199077|6
1729100480000|2024-10-16 17:41:20|199125.5|199075.5|199120.3|199070.3|199127.8|199077.8|199117.8|199067.8|9
1729100490000|2024-10-16 17:41:30|199125.3|199075.3|199122.3|199072.3|199125.3|199075.3|199122.3|199072.3|2
1729100500000|2024-10-16 17:41:40|199129|199079|199127|199077|199140.5|199090.5|199127|199077|5
1729100510000|2024-10-16 17:41:50|199129.4|199079.4|199126.2|199076.2|199140.8|199090.8|199126.2|199076.2|5
1729100520000|2024-10-16 17:42:00|199137.6|199087.6|199127.6|199077.6|199138.4|199088.4|199123.2|199073.2|12
1729100540000|2024-10-16 17:42:20|199124.3|199074.3|199151|199101|199153.5|199103.5|199124.3|199074.3|4
1729100550000|2024-10-16 17:42:30|199142.9|199092.9|199181.8|199056.8|199184.9|199095.2|199142.9|199056.8|7
1729100560000|2024-10-16 17:42:40|199190.5|199065.5|199224.3|199099.3|199245.8|199120.8|199190.5|199065.5|12
1729100570000|2024-10-16 17:42:50|199241.2|199116.2|199237|199112|199241.2|199116.2|199224.2|199099.2|9
1729100580000|2024-10-16 17:43:00|199246.9|199121.9|199230.3|199105.3|199246.9|199121.9|199230.3|199105.3|3
1729100590000|2024-10-16 17:43:10|199237.9|199112.9|199245.1|199120.1|199245.1|199120.1|199230.3|199105.3|9
1729100600000|2024-10-16 17:43:20|199216.9|199091.9|199237.1|199112.1|199237.1|199112.1|199216.9|199091.9|2
1729100610000|2024-10-16 17:43:30|199261.8|199136.8|199255.8|199130.8|199261.8|199136.8|199255.8|199130.8|2
1729100620000|2024-10-16 17:43:40|199261|199136|199268.5|199143.5|199268.5|199143.5|199261|199136|3
1729100630000|2024-10-16 17:43:50|199177.6|199127.6|199148|199098|199177.6|199127.6|199148|199098|22
1729100640000|2024-10-16 17:44:00|199142.9|199092.9|199132.2|199082.2|199149.3|199099.3|199129.4|199079.4|15
1729100650000|2024-10-16 17:44:10|199130.2|199080.2|199116.3|199066.3|199138.5|199088.5|199116.3|199066.3|18
1729100660000|2024-10-16 17:44:20|199117.8|199067.8|199124.9|199074.9|199137.4|199087.4|199117.4|199067.4|22
1729100670000|2024-10-16 17:44:30|199123|199073|199123.2|199073.2|199134.1|199084.1|199123|199073|4
1729100680000|2024-10-16 17:44:40|199113.6|199063.6|199120.2|199070.2|199139.6|199089.6|199112.3|199062.3|16
1729100690000|2024-10-16 17:44:50|199118.4|199068.4|199118.4|199068.4|199118.4|199068.4|199118.4|199068.4|1
1729100700000|2024-10-16 17:45:00|199118.6|199068.6|199157.5|199032.5|199187|199090.5|199118.6|199030.5|18
1729100710000|2024-10-16 17:45:10|199168|199043|199166.4|199041.4|199168|199043|199162.6|199037.6|4
1729100720000|2024-10-16 17:45:20|199195.8|199070.8|199185.4|199060.4|199195.8|199070.8|199185.4|199060.4|2
1729100730000|2024-10-16 17:45:30|199195.1|199070.1|199226.1|199101.1|199235|199110|199193.4|199068.4|8
1729100740000|2024-10-16 17:45:40|199221.3|199096.3|199152.9|199102.9|199228.9|199114.8|199149.4|199067.4|20
1729100750000|2024-10-16 17:45:50|199151.7|199101.7|199190.6|199065.6|199200|199103.1|199151.7|199041.2|18
1729100760000|2024-10-16 17:46:00|199181.4|199056.4|199179.4|199054.4|199181.5|199056.5|199179.1|199054.1|5
1729100770000|2024-10-16 17:46:10|199187.4|199062.4|199154.7|199021.7|199202|199077|199148.7|199021.7|14
1729100780000|2024-10-16 17:46:20|199155.8|199022.3|199158.1|199024.7|199164.8|199031.1|199155.8|199022.3|9
1729100790000|2024-10-16 17:46:30|199157.8|199024.1|199168.3|199043.3|199176.8|199048.8|199157.8|199023.6|4
1729100800000|2024-10-16 17:46:40|199173.5|199048.5|199238.5|199113.5|199239.4|199114.4|199173.5|199048.5|16
1729100810000|2024-10-16 17:46:50|199240.4|199115.4|199222.2|199097.2|199242.8|199117.8|199222.2|199097.2|11
1729100820000|2024-10-16 17:47:00|199221.6|199096.6|199219.5|199094.5|199222.3|199097.3|199217.3|199092.3|7
1729100830000|2024-10-16 17:47:10|199231|199106|199257.7|199132.7|199260.9|199135.9|199231|199106|10
1729100840000|2024-10-16 17:47:20|199261.7|199136.7|199222.1|199097.1|199265.4|199140.4|199222.1|199097.1|11
1729100850000|2024-10-16 17:47:30|199223.2|199098.2|199224.2|199099.2|199231.8|199106.8|199223.2|199098.2|7
1729100860000|2024-10-16 17:47:40|199223.5|199098.5|199222|199097|199229.6|199104.6|199216.6|199091.6|13
1729100870000|2024-10-16 17:47:50|199221.3|199096.3|199211|199086|199221.3|199096.3|199210.8|199085.8|7
1729100880000|2024-10-16 17:48:00|199212|199087|199211.1|199086.1|199212|199087|199211.1|199086.1|2
1729100890000|2024-10-16 17:48:10|199211.4|199086.4|199211.4|199086.4|199211.4|199086.4|199211.4|199086.4|1
1729100900000|2024-10-16 17:48:20|199210.7|199085.7|199214.3|199089.3|199214.9|199089.9|199210.7|199085.7|3
1729100910000|2024-10-16 17:48:30|199213.5|199088.5|199162.8|199037.8|199213.5|199088.5|199162.8|199037.8|13
1729100920000|2024-10-16 17:48:40|199171.7|199046.7|199203.5|199078.5|199214.2|199089.2|199165|199040|16
1729100930000|2024-10-16 17:48:50|199200.8|199075.8|199171.8|199046.8|199200.8|199075.8|199171.7|199046.7|16
1729100940000|2024-10-16 17:49:00|199169.8|199044.8|199138|199013|199172|199047|199138|199013|8
1729100950000|2024-10-16 17:49:10|199130.3|199005.3|199130.8|199005.8|199136.3|199011.3|199125.7|199000.7|7
1729100970000|2024-10-16 17:49:30|199130.9|199005.9|199130.9|199005.9|199130.9|199005.9|199130.9|199005.9|1
1729100980000|2024-10-16 17:49:40|199172.8|198975.7|199172.8|198975.7|199172.8|198975.7|199172.8|198975.7|1
1729100990000|2024-10-16 17:49:50|199172.6|198975.5|199134.1|199009.1|199172.6|199019.8|199134.1|198973.4|5
1729101000000|2024-10-16 17:50:00|199140.2|199015.2|199136.1|199011.1|199140.2|199015.2|199136.1|199011.1|2
1729101010000|2024-10-16 17:50:10|199133.5|199008.5|199127.7|198998.3|199136.7|199011.7|199124.7|198996.9|11
1729101020000|2024-10-16 17:50:20|199136|199006.7|199121.2|198996.2|199136|199006.7|199119.4|198992.1|13
1729101030000|2024-10-16 17:50:30|199120.2|198995.2|199133.2|199008.2|199135.3|199010.3|199115.5|198990.5|17
1729101050000|2024-10-16 17:50:50|199139.1|199014.1|199134.8|199009.8|199139.1|199014.1|199134.8|199009.8|2
1729101060000|2024-10-16 17:51:00|199140|199015|199130.4|199005.4|199140|199015|199130.4|199005.4|5
1729101070000|2024-10-16 17:51:10|199137.2|199012.2|199135.2|199010.2|199138.2|199013.2|199132.9|199007.9|4
1729101080000|2024-10-16 17:51:20|199132.7|199007.7|199131.8|199006.8|199132.7|199007.7|199131.8|199006.8|2
1729101090000|2024-10-16 17:51:30|199172.5|199047.5|199158.7|199033.7|199172.5|199047.5|199145.7|199020.7|17
1729101100000|2024-10-16 17:51:40|199159.9|199034.9|199160.3|199035.3|199160.3|199074.6|199119.9|199018.1|19
1729101110000|2024-10-16 17:51:50|199153.4|199028.4|199155|199030|199158.5|199033.5|199143.3|199018.3|14
1729101120000|2024-10-16 17:52:00|199162.5|199037.5|199146.2|199021.2|199162.5|199037.5|199146.2|199021.2|6
1729101130000|2024-10-16 17:52:10|199146.9|199021.9|199121.8|198996.8|199160.5|199035.5|199119.2|198994.2|17
1729101140000|2024-10-16 17:52:20|199121.1|198996.1|199121.3|198996.3|199121.6|198996.6|199121.1|198996.1|3
1729101150000|2024-10-16 17:52:30|199121.6|198996.6|199121.2|198996.2|199121.6|198996.6|199121.2|198996.2|12
1729101160000|2024-10-16 17:52:40|199119.4|198994.4|199107.1|198982.1|199127|199002|199107.1|198982.1|7
1729101170000|2024-10-16 17:52:50|199105.1|198980.1|199104.9|198979.9|199105.1|198980.1|199102.3|198977.3|9
1729101180000|2024-10-16 17:53:00|199104.4|198979.4|199099.1|198974.1|199104.9|198979.9|199099.1|198974.1|10
1729101190000|2024-10-16 17:53:10|199096.8|198971.8|199086.7|198961.7|199108.7|198983.7|199086.7|198961.7|11
1729101200000|2024-10-16 17:53:20|199084.3|198959.3|199087.4|198960|199087.4|198961.2|199083.5|198958.5|4
1729101210000|2024-10-16 17:53:30|199086.5|198959.1|199081.5|198948.3|199087.7|198960.3|199079.3|198948.3|6
1729101220000|2024-10-16 17:53:40|199075.8|198950.8|199053.1|198928.1|199075.8|198950.8|199044.4|198919.4|5
1729101230000|2024-10-16 17:53:50|199052.4|198927.4|199032.1|198907.1|199052.4|198927.4|199032.1|198907.1|13
1729101240000|2024-10-16 17:54:00|199029.3|198904.3|199023.3|198898.3|199039.1|198914.1|199023.3|198898.3|5
1729101250000|2024-10-16 17:54:10|199020.3|198895.3|199017.2|198892.2|199022.4|198897.4|199016.4|198891.4|7
1729101260000|2024-10-16 17:54:20|199016.8|198891.8|199016.8|198891.8|199021.6|198896.6|199016.8|198891.8|3
1729101270000|2024-10-16 17:54:30|199017.2|198892.2|199017.2|198892.2|199017.2|198892.2|199017.2|198892.2|1
1729101280000|2024-10-16 17:54:40|199017.9|198892.9|199067.4|198942.4|199083.7|198958.7|199017.9|198892.9|8
1729101290000|2024-10-16 17:54:50|199079.4|198954.4|199064.1|198939.1|199079.4|198954.4|199063.3|198938.3|4
1729101300000|2024-10-16 17:55:00|199069.8|198944.8|199084.3|198959.3|199091.9|198966.9|199066.8|198941.8|7
1729101310000|2024-10-16 17:55:10|199094.3|198969.3|199100.7|198975.7|199110.2|198985.2|199094.3|198969.3|7
1729101320000|2024-10-16 17:55:20|199098.4|198973.4|199101.5|198976.5|199108.1|198983.1|199098.4|198973.4|5
1729101340000|2024-10-16 17:55:40|199100.7|198975.7|199098.6|198973.6|199100.7|198975.7|199098.6|198973.6|2
1729101350000|2024-10-16 17:55:50|199098.3|198973.3|199095.7|198970.7|199098.3|198973.3|199095.7|198970.7|2
1729101370000|2024-10-16 17:56:10|199102.9|198977.9|199118.1|198993.1|199118.1|198993.1|199102.9|198977.9|3
1729101380000|2024-10-16 17:56:20|199124.8|198999.8|199152.5|199027.5|199153.9|199028.9|199120.7|198995.7|8
1729101390000|2024-10-16 17:56:30|199158.4|199033.4|199142.1|199017.1|199158.4|199033.4|199139.8|199014.8|8
1729101400000|2024-10-16 17:56:40|199138.9|199013.9|199154.6|199029.6|199165.4|199040.4|199135.3|199010.3|8
1729101410000|2024-10-16 17:56:50|199153.6|199028.6|199145.5|199020.5|199156.2|199031.2|199143.1|199018.1|11
1729101420000|2024-10-16 17:57:00|199135.4|199010.4|199135.2|199010.2|199137|199012|199131.3|199006.3|15
1729101430000|2024-10-16 17:57:10|199126.3|199001.3|199131.9|199006.9|199134.9|199009.9|199126.3|199001.3|10
1729101440000|2024-10-16 17:57:20|199129.9|199004.9|199132.8|199007.8|199135.5|199010.5|199127.3|199002.3|10
1729101450000|2024-10-16 17:57:30|199132.2|199007.2|199130.2|199005.2|199132.2|199007.2|199130.2|199005.2|3
1729101460000|2024-10-16 17:57:40|199137.7|199012.7|199131.9|199006.9|199137.7|199012.7|199131.9|199006.9|2
1729101470000|2024-10-16 17:57:50|199135.6|199010.6|199171.4|199046.4|199174.5|199049.5|199135.6|199010.6|12
1729101480000|2024-10-16 17:58:00|199174.4|199049.4|199177.8|199052.8|199177.8|199052.8|199174.4|199049.4|3
1729101490000|2024-10-16 17:58:10|199181.8|199056.8|199201|199076|199201|199076|199181.8|199056.8|8
1729101500000|2024-10-16 17:58:20|199200.1|199075.1|199206.7|199081.7|199206.7|199081.7|199197|199072|8
1729101510000|2024-10-16 17:58:30|199208|199083|199210.4|199085.4|199210.4|199085.4|199207.1|199082.1|7
1729101520000|2024-10-16 17:58:40|199207.1|199082.1|199200.6|199075.6|199209.3|199084.3|199200.6|199075.6|12
1729101530000|2024-10-16 17:58:50|199181.5|199056.5|199162.5|199037.5|199181.5|199056.5|199149|199024|15
1729101540000|2024-10-16 17:59:00|199154.7|199029.7|199073|198948|199154.7|199029.7|199073|198948|26
1729101550000|2024-10-16 17:59:10|199072|198947|199009.8|198884.8|199072|198947|199002.1|198877.1|33
1729101560000|2024-10-16 17:59:20|199011.9|198886.9|199033.5|198908.5|199050.2|198925.2|199011.9|198886.9|23
1729101570000|2024-10-16 17:59:30|199039.1|198914.1|199027.5|198902.5|199049.9|198924.9|199027.5|198902.5|17
1729101580000|2024-10-16 17:59:40|199028.6|198903.6|199020.3|198895.3|199028.6|198903.6|199020.3|198895.3|4
1729101590000|2024-10-16 17:59:50|199023.1|198898.1|199020.2|198895.2|199023.1|198898.1|199020.2|198895.2|2
1729101600000|2024-10-16 18:00:00|199019.1|198894.1|198977.8|198927.8|199019.1|198927.8|198977.8|198888.1|5
1729101610000|2024-10-16 18:00:10|198988|198938|199009.4|198959.4|199009.4|198959.4|198988|198938|2
1729101620000|2024-10-16 18:00:20|199000.7|198950.7|198993.9|198943.9|199015.9|198965.9|198993.9|198943.9|8
1729101630000|2024-10-16 18:00:30|198997.7|198947.7|199001.7|198951.7|199001.7|198951.7|198997.7|198947.7|2
1729101640000|2024-10-16 18:00:40|199011.4|198961.4|198978.9|198928.9|199011.4|198961.4|198970.7|198920.7|9
1729101650000|2024-10-16 18:00:50|198992.7|198942.7|198993.4|198943.4|199004.2|198954.2|198992.7|198942.7|4
1729101660000|2024-10-16 18:01:00|198992.3|198942.3|198995.3|198945.3|199003.5|198953.5|198992.3|198942.3|5
1729101670000|2024-10-16 18:01:10|199006.2|198956.2|199001|198951|199007.9|198957.9|199001|198951|3
1729101680000|2024-10-16 18:01:20|199011.9|198961.9|199003.1|198953.1|199012.5|198962.5|199003.1|198953.1|4
1729101700000|2024-10-16 18:01:40|198999.2|198949.2|198989.3|198939.3|199002.7|198952.7|198989.3|198939.3|7
1729101710000|2024-10-16 18:01:50|199027.4|198902.4|199033.1|198908.1|199033.1|198908.1|199027.4|198902.4|2
1729101720000|2024-10-16 18:02:00|199032.1|198907.1|199030.1|198905.1|199032.1|198907.1|199030.1|198905.1|2
1729101730000|2024-10-16 18:02:10|199031.2|198906.2|199038.3|198913.3|199047.8|198922.8|199031.2|198906.2|10
1729101740000|2024-10-16 18:02:20|199036.2|198911.2|199033|198908|199038.7|198913.7|199033|198908|6
1729101750000|2024-10-16 18:02:30|199033.8|198908.8|199034|198909|199035|198910|199033.8|198908.8|4
1729101760000|2024-10-16 18:02:40|199035.1|198910.1|199035.1|198910.1|199035.1|198910.1|199034.5|198909.5|3
1729101770000|2024-10-16 18:02:50|199033.7|198908.7|199033.7|198908.7|199033.7|198908.7|199033.7|198908.7|1
1729101780000|2024-10-16 18:03:00|199032.8|198907.8|199024.5|198899.5|199032.8|198907.8|199024.5|198899.5|5
1729101790000|2024-10-16 18:03:10|199022.3|198897.3|198989.7|198864.7|199022.8|198897.8|198985.4|198860.4|8
1729101800000|2024-10-16 18:03:20|198990.9|198865.9|199009.9|198884.9|199015.1|198890.1|198990.9|198865.9|6
1729101810000|2024-10-16 18:03:30|199009.3|198884.3|199009|198884|199009.6|198884.6|198998.5|198873.5|12
1729101820000|2024-10-16 18:03:40|199009.6|198884.6|199018.8|198893.8|199018.8|198893.8|199009.6|198884.6|2
1729101830000|2024-10-16 18:03:50|199015.6|198890.6|198936.9|198811.9|199015.6|198890.6|198873.8|198807.2|11
1729101840000|2024-10-16 18:04:00|198935|198810|198906|198781|198935|198810|198906|198781|18
1729101850000|2024-10-16 18:04:10|198911|198786|198897.9|198847.9|198921.7|198851.7|198864.9|198786|15
1729101870000|2024-10-16 18:04:30|198908.2|198858.2|198902.8|198852.8|198908.2|198858.2|198902.7|198852.7|8
1729101880000|2024-10-16 18:04:40|198906.1|198856.1|198899.1|198849.1|198908.3|198858.3|198899.1|198849.1|8
1729101890000|2024-10-16 18:04:50|198908.8|198858.8|198929.4|198879.4|198969.2|198901.5|198908.8|198834.6|9
1729101900000|2024-10-16 18:05:00|198941.1|198891.1|198945.4|198895.4|198948.9|198898.9|198931.6|198881.6|7
1729101910000|2024-10-16 18:05:10|198948.5|198898.5|198949.4|198899.4|198960.9|198910.9|198948.5|198898.5|6
1729101930000|2024-10-16 18:05:30|198957.8|198907.8|198990.7|198940.7|198999.1|198949.1|198951.7|198901.7|11
1729101950000|2024-10-16 18:05:50|198987.4|198937.4|198987|198937|198997.9|198947.9|198987|198937|3
1729101970000|2024-10-16 18:06:10|198997.3|198947.3|198986.6|198936.6|198997.3|198947.3|198986.6|198936.6|2
1729101980000|2024-10-16 18:06:20|198996.9|198946.9|198969.4|198919.4|198996.9|198946.9|198968|198918|7
1729101990000|2024-10-16 18:06:30|198965|198915|198916.9|198866.9|198965|198915|198913.7|198863.7|8
1729102000000|2024-10-16 18:06:40|198928.9|198878.9|198924.8|198874.8|198937|198887|198916.7|198866.7|9
1729102010000|2024-10-16 18:06:50|198928|198878|198929.4|198879.4|198929.4|198879.4|198928|198878|3
1729102020000|2024-10-16 18:07:00|198926.1|198876.1|198920.1|198870.1|198926.1|198876.1|198920.1|198870.1|3
1729102030000|2024-10-16 18:07:10|198932.5|198882.5|198922.4|198872.4|198936.4|198886.4|198919.4|198869.4|7
1729102040000|2024-10-16 18:07:20|198917|198867|198913|198863|198927.1|198877.1|198913|198863|7
1729102050000|2024-10-16 18:07:30|198908.4|198858.4|198902.5|198852.5|198912|198862|198902.5|198852.5|4
1729102060000|2024-10-16 18:07:40|198915|198865|198911.7|198861.7|198922.2|198872.2|198891.9|198841.9|8
1729102070000|2024-10-16 18:07:50|198922.8|198872.8|198924.7|198874.7|198931.9|198881.9|198916.1|198866.1|5
1729102080000|2024-10-16 18:08:00|198933|198883|198932.1|198882.1|198933|198883|198919.4|198869.4|6
1729102090000|2024-10-16 18:08:10|198969.8|198844.8|198969.8|198844.8|198969.8|198844.8|198969.8|198844.8|1
1729102100000|2024-10-16 18:08:20|198967.6|198842.6|198971.3|198846.3|198971.3|198846.3|198967.6|198842.6|3
1729102110000|2024-10-16 18:08:30|198953.7|198828.7|198961.6|198836.6|198961.6|198836.6|198953.7|198828.7|6
1729102120000|2024-10-16 18:08:40|198963.6|198838.6|198935.4|198885.4|198973.2|198885.4|198935.4|198838.6|6
1729102130000|2024-10-16 18:08:50|198938.4|198888.4|198943|198893|198943|198893|198938.4|198888.4|2
1729102140000|2024-10-16 18:09:00|198946.5|198896.5|198946.6|198896.6|198946.6|198896.6|198941.9|198891.9|4
1729102160000|2024-10-16 18:09:20|198950.5|198900.5|198951.7|198901.7|198951.7|198901.7|198950.5|198900.5|2
1729102170000|2024-10-16 18:09:30|198956.3|198906.3|198943.5|198893.5|198956.3|198906.3|198930.2|198880.2|11
1729102180000|2024-10-16 18:09:40|198930.1|198880.1|198910.5|198860.5|198930.1|198880.1|198897.2|198847.2|19
1729102190000|2024-10-16 18:09:50|198918.3|198868.3|198918.9|198868.9|198932.3|198882.3|198917.4|198867.4|8
1729102200000|2024-10-16 18:10:00|198914.9|198864.9|198921.7|198871.7|198932.4|198882.4|198914.6|198864.6|7
1729102210000|2024-10-16 18:10:10|198918.4|198868.4|198936.2|198886.2|198941|198891|198918.4|198868.4|6
1729102220000|2024-10-16 18:10:20|198937.8|198887.8|198944.1|198894.1|198944.1|198894.1|198937.8|198887.8|3
1729102230000|2024-10-16 18:10:30|198940.7|198890.7|198940.7|198890.7|198940.7|198890.7|198940.7|198890.7|1
1729102240000|2024-10-16 18:10:40|198943.9|198893.9|198943.9|198893.9|198943.9|198893.9|198943.9|198893.9|1
1729102250000|2024-10-16 18:10:50|198947.5|198897.5|198942.5|198892.5|198947.5|198897.5|198942.5|198892.5|2
1729102260000|2024-10-16 18:11:00|198948.3|198898.3|198945.2|198895.2|198948.3|198898.3|198944.1|198894.1|4
1729102270000|2024-10-16 18:11:10|198941.9|198891.9|198943.7|198893.7|198950|198900|198935.1|198885.1|7
1729102280000|2024-10-16 18:11:20|198981.2|198856.2|198979.2|198854.2|198981.2|198856.2|198979.2|198854.2|2
1729102290000|2024-10-16 18:11:30|198983.4|198858.4|198980.8|198855.8|198990.3|198865.3|198980.8|198855.8|5
1729102310000|2024-10-16 18:11:50|198979.9|198854.9|198951.1|198901.1|199002.7|198905.8|198950.9|198854.9|6
1729102320000|2024-10-16 18:12:00|198954.6|198904.6|198948.3|198898.3|198954.6|198904.6|198947.9|198897.9|5
1729102330000|2024-10-16 18:12:10|198986.2|198861.2|198986.2|198861.2|198986.2|198861.2|198986.2|198861.2|1
1729102340000|2024-10-16 18:12:20|198985.8|198860.8|198983.5|198858.5|198985.8|198860.8|198983.5|198858.5|2
1729102350000|2024-10-16 18:12:30|198982.5|198857.5|198981.5|198856.5|198982.5|198857.5|198979.3|198854.3|3
1729102360000|2024-10-16 18:12:40|198982.3|198857.3|198986.1|198861.1|198988.3|198863.3|198982.3|198857.3|5
1729102370000|2024-10-16 18:12:50|198988.3|198863.3|198995.3|198870.3|199003|198878|198988.3|198863.3|4
1729102380000|2024-10-16 18:13:00|198994.6|198869.6|198959.5|198909.5|199004.4|198909.5|198959.5|198869.6|6
1729102390000|2024-10-16 18:13:10|198965.5|198915.5|198966.8|198916.8|198976.2|198926.2|198965.5|198915.5|5
1729102400000|2024-10-16 18:13:20|198974.3|198924.3|198983.3|198933.3|199000.7|198950.7|198974.3|198924.3|10
1729102410000|2024-10-16 18:13:30|198987.1|198937.1|199019.8|198894.8|199019.8|198937.1|198981.6|198894.8|3
1729102420000|2024-10-16 18:13:40|199020.7|198895.7|199022.6|198897.6|199023.1|198898.1|199019.8|198894.8|5
1729102450000|2024-10-16 18:14:10|199059.9|198860.6|199059.9|198860.6|199059.9|198860.6|199059.9|198860.6|1
1729102460000|2024-10-16 18:14:20|199058.7|198860.4|199020.6|198895.6|199058.7|198897|199019|198860.4|5
1729102470000|2024-10-16 18:14:30|199020.4|198895.4|199024.2|198899.2|199024.2|198899.2|199020.3|198895.3|10
1729102480000|2024-10-16 18:14:40|199026.8|198896.4|199027.2|198896.4|199027.2|198896.4|199026.8|198896.4|2
1729102500000|2024-10-16 18:15:00|199026.6|198896.3|199026.6|198896.3|199026.6|198896.3|199026.6|198896.3|1
1729102510000|2024-10-16 18:15:10|199020.2|198890.5|199007.7|198882.7|199020.2|198890.5|199007.7|198882.7|3
1729102520000|2024-10-16 18:15:20|199011.9|198886.9|199050.6|198925.6|199050.8|198925.8|199011.9|198886.9|13
1729102530000|2024-10-16 18:15:30|199075.2|198950.2|199063.2|198938.2|199083.5|198958.5|199058.1|198933.1|20
1729102540000|2024-10-16 18:15:40|199073.1|198948.1|199056.7|198925.7|199074.1|198949.1|199046.3|198915|8
1729102550000|2024-10-16 18:15:50|199065.2|198940.2|199078.3|198953.3|199086.9|198961.9|199065.2|198940.2|4
1729102560000|2024-10-16 18:16:00|199070.7|198945.7|199084.3|198959.3|199087.1|198962.1|199063.2|198938.2|9
1729102570000|2024-10-16 18:16:10|199069.7|198944.7|199085|198960|199085.1|198960.1|199069.7|198944.7|4
1729102580000|2024-10-16 18:16:20|199085.3|198960.3|199127.6|199002.6|199144.6|199019.6|199085.3|198960.3|15
1729102600000|2024-10-16 18:16:40|199124.6|198999.6|199124.6|198999.6|199124.6|198999.6|199124.6|198999.6|1
1729102610000|2024-10-16 18:16:50|199124.7|198999.7|199089.3|199039.3|199124.7|199039.3|199085.3|198993.5|5
1729102620000|2024-10-16 18:17:00|199087.4|199037.4|199087.9|199037.9|199090.2|199040.2|199071|199021|12
1729102630000|2024-10-16 18:17:10|199085.2|199035.2|199080.7|199030.7|199088.5|199038.5|199078.3|199028.3|8
1729102640000|2024-10-16 18:17:20|199077|199027|199051.5|199001.5|199077|199027|199047.8|198997.8|11
1729102650000|2024-10-16 18:17:30|199055|199005|199065.5|199015.5|199066.3|199016.3|199054.2|199004.2|15
1729102660000|2024-10-16 18:17:40|199065.6|199015.6|199064.1|199014.1|199066.2|199016.2|199059.5|199009.5|10
1729102670000|2024-10-16 18:17:50|199066.8|199016.8|199068.4|199018.4|199070.2|199020.2|199065.8|199015.8|4
1729102680000|2024-10-16 18:18:00|199064.3|199014.3|199090.7|199040.7|199090.7|199040.7|199064.3|199014.3|7
1729102690000|2024-10-16 18:18:10|199088.2|199038.2|199081.8|199031.8|199091|199041|199081.5|199031.5|11
1729102700000|2024-10-16 18:18:20|199084.7|199034.7|199080.1|199030.1|199084.7|199034.7|199080.1|199030.1|5
1729102710000|2024-10-16 18:18:30|199080.8|199030.8|199119.7|198994.7|199128.3|199032.5|199080.8|198985.7|12
1729102720000|2024-10-16 18:18:40|199126.4|199001.4|199109.7|199059.7|199126.4|199067.9|199095.7|199001.4|8
1729102730000|2024-10-16 18:18:50|199115.4|199065.4|199108.7|199058.7|199117.5|199067.5|199108.7|199058.7|7
1729102740000|2024-10-16 18:19:00|199105.3|199055.3|199108.6|199058.6|199114.4|199064.4|199100.1|199050.1|10
1729102750000|2024-10-16 18:19:10|199106.9|199056.9|199110|199060|199113.1|199063.1|199104.6|199054.6|17
1729102760000|2024-10-16 18:19:20|199105.8|199055.8|199109.3|199059.3|199114.6|199064.6|199102.9|199052.9|20
1729102770000|2024-10-16 18:19:30|199106.1|199056.1|199109.8|199059.8|199113|199063|199100.9|199050.9|26
1729102780000|2024-10-16 18:19:40|199108.1|199058.1|199080.4|199030.4|199110.3|199060.3|199075.2|199025.2|20
1729102790000|2024-10-16 18:19:50|199077.8|199027.8|199080.8|199030.8|199083.8|199033.8|199077.8|199027.8|6
1729102800000|2024-10-16 18:20:00|199084.4|199034.4|199082.6|199032.6|199090.3|199040.3|199082.6|199032.6|6
1729102810000|2024-10-16 18:20:10|199084.1|199034.1|199102.8|199052.8|199102.8|199052.8|199083.5|199033.5|5
1729102820000|2024-10-16 18:20:20|199107.6|199057.6|199113.3|199063.3|199114.3|199064.3|199107.6|199057.6|12
1729102830000|2024-10-16 18:20:30|199151.2|199026.2|199191.2|199066.2|199191.2|199066.2|199151.2|199026.2|8
1729102840000|2024-10-16 18:20:40|199185.3|199060.3|199182.8|199057.8|199192.7|199067.7|199176.4|199051.4|5
1729102850000|2024-10-16 18:20:50|199190.5|199065.5|199146.1|199096.1|199190.5|199105|199144.6|199065.5|7
1729102860000|2024-10-16 18:21:00|199153.1|199103.1|199182.5|199057.5|199182.5|199103.9|199144|199057.5|7
1729102870000|2024-10-16 18:21:10|199190|199065|199181.4|199056.4|199190|199065|199181.4|199056.4|4
1729102880000|2024-10-16 18:21:20|199188.3|199063.3|199190.8|199065.8|199197.5|199072.5|199188.3|199063.3|6
1729102890000|2024-10-16 18:21:30|199188.2|199063.2|199150.9|199100.9|199188.2|199100.9|199150.9|199063.2|2
1729102900000|2024-10-16 18:21:40|199153.4|199103.4|199150.5|199100.5|199153.4|199103.4|199150.5|199100.5|2
1729102910000|2024-10-16 18:21:50|199155.5|199105.5|199146.5|199096.5|199164.4|199114.4|199141.3|199091.3|9
1729102920000|2024-10-16 18:22:00|199147.6|199097.6|199074.8|199024.8|199147.6|199097.6|199074.8|199024.8|4
1729102930000|2024-10-16 18:22:10|199111.9|199061.9|199092.9|199042.9|199114.5|199064.5|199090.8|199040.8|9
1729102940000|2024-10-16 18:22:20|199082.8|199032.8|199108.3|199058.3|199109.9|199059.9|199082.8|199032.8|13
1729102950000|2024-10-16 18:22:30|199104.1|199054.1|199139.9|199014.9|199146.3|199065.8|199104.1|199008|24
1729102960000|2024-10-16 18:22:40|199145.4|199020.4|199154.2|199029.2|199157|199032|199141.3|199016.3|14
1729102970000|2024-10-16 18:22:50|199155.4|199030.4|199154.2|199029.2|199159.5|199034.5|199153.4|199028.4|9
1729102980000|2024-10-16 18:23:00|199152.2|199027.2|199123.6|198998.6|199152.2|199027.2|199118.5|198993.5|15
1729102990000|2024-10-16 18:23:10|199122.2|198997.2|199119.8|198994.8|199125.7|199000.7|199119.2|198994.2|13
1729103000000|2024-10-16 18:23:20|199127.8|199002.8|199121.1|198996.1|199127.8|199002.8|199119.7|198994.7|6
1729103010000|2024-10-16 18:23:30|199120|198995|199068|199018|199132.8|199018|199068|198977.8|17
1729103020000|2024-10-16 18:23:40|199064.1|199014.1|199049.9|198999.9|199066.3|199016.3|199047|198997|13
1729103030000|2024-10-16 18:23:50|199054.9|199004.9|199055.4|199005.4|199056.5|199006.5|199054.3|199004.3|4
1729103040000|2024-10-16 18:24:00|199065.3|199015.3|199052.6|199002.6|199065.7|199015.7|199051.9|199001.9|7
1729103050000|2024-10-16 18:24:10|199048.3|198998.3|199051.9|199001.9|199062.3|199012.3|199048.3|198998.3|5
1729103060000|2024-10-16 18:24:20|199049.7|198999.7|199066.7|199016.7|199068|199018|199049.7|198999.7|5
1729103070000|2024-10-16 18:24:30|199064.4|199014.4|199147.4|199022.4|199155.3|199030.3|199064.4|199014.4|7
1729103080000|2024-10-16 18:24:40|199138|199013|199129.4|199004.4|199145.9|199020.9|199129.4|199004.4|6
1729103090000|2024-10-16 18:24:50|199133.6|199008.6|199096|199046|199133.6|199061.1|199076.4|198994|16
1729103100000|2024-10-16 18:25:00|199110.4|199060.4|199134.4|198995.6|199141.4|199060.4|199101.6|198995.6|11
1729103110000|2024-10-16 18:25:10|199146.1|199006.2|199137.4|198998.6|199146.1|199021.1|199136.6|198998.6|7
1729103120000|2024-10-16 18:25:20|199139.1|199009.6|199169.6|199044.6|199181.4|199056.4|199136.8|199009.6|19
1729103130000|2024-10-16 18:25:30|199167.5|199042.5|199172.8|199047.8|199174.2|199049.2|199167.5|199042.5|4
1729103140000|2024-10-16 18:25:40|199179.6|199054.6|199140.9|199090.9|199180.4|199090.9|199136.6|199044.6|14
1729103150000|2024-10-16 18:25:50|199135.3|199085.3|199131.3|199081.3|199139.2|199089.2|199129|199079|27
1729103160000|2024-10-16 18:26:00|199127|199077|199133.1|199083.1|199138.2|199088.2|199127|199077|11
1729103170000|2024-10-16 18:26:10|199132.4|199082.4|199143.1|199093.1|199144.2|199094.2|199132.4|199082.4|16
1729103180000|2024-10-16 18:26:20|199142.4|199092.4|199124.1|199074.1|199144.9|199094.9|199123.8|199073.8|15
1729103190000|2024-10-16 18:26:30|199126.2|199076.2|199127.1|199077.1|199127.1|199077.1|199126.2|199076.2|2
1729103210000|2024-10-16 18:26:50|199129.5|199079.5|199125.7|199075.7|199129.5|199079.5|199125.7|199075.7|3
1729103250000|2024-10-16 18:27:30|199119|199069|199146.5|199096.5|199154.8|199104.8|199112.5|199062.5|18
1729103260000|2024-10-16 18:27:40|199155.4|199105.4|199162.8|199112.8|199167.1|199117.1|199142.1|199092.1|5
1729103270000|2024-10-16 18:27:50|199159.3|199109.3|199159.3|199109.3|199159.3|199109.3|199159.3|199109.3|1
1729103280000|2024-10-16 18:28:00|199164.9|199114.9|199234.2|199109.2|199241.2|199159.3|199164.9|199109.2|13
1729103290000|2024-10-16 18:28:10|199235.6|199110.6|199237.7|199112.7|199237.7|199112.7|199235.6|199110.6|3
1729103300000|2024-10-16 18:28:20|199239.2|199114.2|199239.2|199114.2|199239.2|199114.2|199239.2|199114.2|1
1729103310000|2024-10-16 18:28:30|199236.7|199111.7|199236.7|199111.7|199236.7|199111.7|199236.7|199111.7|1
1729103320000|2024-10-16 18:28:40|199239.1|199114.1|199197.9|199147.9|199239.1|199147.9|199197.9|199113.9|3
1729103330000|2024-10-16 18:28:50|199194.9|199144.9|199197.7|199147.7|199197.7|199147.7|199194.9|199144.9|2
1729103340000|2024-10-16 18:29:00|199193.8|199143.8|199200.2|199150.2|199205|199155|199193.8|199143.8|9
1729103350000|2024-10-16 18:29:10|199202.8|199152.8|199251.5|199201.5|199267.9|199217.9|199202.8|199152.8|16
1729103360000|2024-10-16 18:29:20|199253.8|199203.8|199254.2|199204.2|199282.3|199232.3|199253.6|199203.6|19
1729103370000|2024-10-16 18:29:30|199249.4|199199.4|199232|199182|199250.3|199200.3|199229.4|199179.4|12
1729103380000|2024-10-16 18:29:40|199242.5|199192.5|199250|199200|199250.4|199200.4|199218.3|199168.3|17
1729103390000|2024-10-16 18:29:50|199241|199191|199236.4|199186.4|199251|199201|199236.4|199186.4|8
1729103400000|2024-10-16 18:30:00|199250.9|199200.9|199244|199194|199255.4|199205.4|199241.7|199191.7|7
1729103410000|2024-10-16 18:30:10|199253.3|199203.3|199264.2|199214.2|199264.2|199214.2|199253.3|199203.3|3
1729103420000|2024-10-16 18:30:20|199257.1|199207.1|199256.4|199206.4|199266.4|199216.4|199254.9|199204.9|4
1729103430000|2024-10-16 18:30:30|199253.8|199203.8|199255.3|199205.3|199264.2|199214.2|199253.8|199203.8|3
1729103440000|2024-10-16 18:30:40|199253.2|199203.2|199259.2|199209.2|199270.2|199220.2|199253.2|199203.2|12
1729103450000|2024-10-16 18:30:50|199263.8|199213.8|199290|199240|199301.8|199251.8|199263.8|199213.8|16
1729103460000|2024-10-16 18:31:00|199289.9|199239.9|199301.3|199251.3|199301.3|199251.3|199287.6|199237.6|5
1729103470000|2024-10-16 18:31:10|199301.5|199251.5|199345.5|199206.6|199345.5|199251.5|199296.1|199205.4|9
1729103480000|2024-10-16 18:31:20|199329.6|199204.6|199341.2|199216.2|199344.8|199216.8|199329.6|199197.7|8
1729103490000|2024-10-16 18:31:30|199350.7|199225.7|199341.2|199216.2|199350.7|199225.7|199327.5|199202.5|13
1729103500000|2024-10-16 18:31:40|199330.7|199205.7|199332|199207|199338|199213|199325.3|199200.3|6
1729103510000|2024-10-16 18:31:50|199338.4|199213.4|199331.7|199206.7|199338.4|199213.4|199331.7|199206.7|2
1729103520000|2024-10-16 18:32:00|199342.3|199217.3|199345.5|199220.5|199352.2|199227.2|199335.6|199210.6|6
1729103530000|2024-10-16 18:32:10|199354.9|199229.9|199348|199223|199354.9|199229.9|199348|199223|2
1729103540000|2024-10-16 18:32:20|199349.8|199224.8|199354.1|199229.1|199354.8|199229.8|199349.8|199224.8|3
1729103550000|2024-10-16 18:32:30|199359.9|199234.9|199359.3|199234.3|199360.1|199235.1|199353.7|199228.7|11
1729103560000|2024-10-16 18:32:40|199356.8|199231.8|199335.9|199285.9|199394.7|199305.7|199335.9|199231.8|19
1729103570000|2024-10-16 18:32:50|199332|199282|199340.2|199290.2|199342|199292|199331.8|199281.8|9
1729103580000|2024-10-16 18:33:00|199337.5|199287.5|199337.8|199287.8|199348.7|199298.7|199337.5|199287.5|3
1729103590000|2024-10-16 18:33:10|199335.6|199285.6|199385.6|199335.6|199389.4|199339.4|199330.1|199280.1|15
1729103600000|2024-10-16 18:33:20|199381.5|199331.5|199402.2|199352.2|199408.3|199358.3|199377.4|199327.4|11
1729103610000|2024-10-16 18:33:30|199403.9|199353.9|199363.1|199313.1|199461.2|199411.2|199363.1|199313.1|20
1729103620000|2024-10-16 18:33:40|199361.9|199311.9|199333.7|199283.7|199361.9|199311.9|199329|199279|12
1729103630000|2024-10-16 18:33:50|199331|199281|199333.1|199283.1|199337.3|199287.3|199331|199281|5
1729103640000|2024-10-16 18:34:00|199329.9|199279.9|199370.2|199245.2|199370.2|199283.1|199329.9|199245.2|3
1729103650000|2024-10-16 18:34:10|199379.2|199239.9|199385.7|199260.7|199385.7|199260.7|199378.8|199239.9|5
1729103660000|2024-10-16 18:34:20|199378.8|199253.8|199378.8|199253.8|199385.7|199260.7|199378.8|199253.8|3
1729103670000|2024-10-16 18:34:30|199385.7|199260.7|199447|199322|199454.3|199329.3|199385.7|199260.7|7
1729103680000|2024-10-16 18:34:40|199450.4|199325.4|199471.1|199346.1|199475.6|199350.6|199450.4|199325.4|5
1729103700000|2024-10-16 18:35:00|199475.3|199350.3|199481.7|199356.7|199486.4|199361.4|199475.3|199350.3|10
1729103710000|2024-10-16 18:35:10|199453.5|199403.5|199449|199399|199453.5|199403.5|199449|199399|2
1729103720000|2024-10-16 18:35:20|199448.7|199398.7|199458.2|199408.2|199458.2|199408.2|199444.7|199394.7|6
1729103730000|2024-10-16 18:35:30|199462.3|199412.3|199460.7|199410.7|199469.1|199419.1|199452.4|199402.4|8
1729103740000|2024-10-16 18:35:40|199461.2|199411.2|199460.8|199410.8|199461.2|199411.2|199460.8|199410.8|2
1729103750000|2024-10-16 18:35:50|199457.7|199407.7|199460.1|199410.1|199460.9|199410.9|199452.8|199402.8|6
1729103760000|2024-10-16 18:36:00|199464.1|199414.1|199472.3|199422.3|199472.3|199422.3|199464.1|199414.1|7
1729103770000|2024-10-16 18:36:10|199492.5|199442.5|199466.6|199416.6|199492.5|199442.5|199463.9|199413.9|9
1729103780000|2024-10-16 18:36:20|199476.9|199426.9|199493.1|199443.1|199493.1|199443.1|199476.9|199426.9|6
1729103790000|2024-10-16 18:36:30|199491.2|199441.2|199457|199407|199493.4|199443.4|199455.5|199405.5|14
1729103800000|2024-10-16 18:36:40|199454.8|199404.8|199562.6|199512.6|199599.8|199514.3|199447.5|199397.5|18
1729103810000|2024-10-16 18:36:50|199555.5|199505.5|199544.3|199494.3|199566.4|199505.5|199520.6|199441.4|19
1729103820000|2024-10-16 18:37:00|199544.6|199494.6|199522.6|199472.6|199554.6|199504.6|199508.2|199458.2|14
1729103830000|2024-10-16 18:37:10|199514.9|199464.9|199523.9|199473.9|199523.9|199473.9|199514.9|199464.9|2
1729103840000|2024-10-16 18:37:20|199527.1|199477.1|199521.3|199471.3|199527.1|199477.1|199516|199466|7
1729103850000|2024-10-16 18:37:30|199512.8|199462.8|199464.6|199414.6|199512.8|199462.8|199453.7|199403.7|16
1729103860000|2024-10-16 18:37:40|199463|199413|199499.5|199449.5|199499.5|199449.5|199439.4|199389.4|17
1729103870000|2024-10-16 18:37:50|199501.9|199451.9|199502.2|199452.2|199505.8|199455.8|199501.9|199451.9|5
1729103880000|2024-10-16 18:38:00|199505.9|199455.9|199430.5|199380.5|199505.9|199455.9|199430.5|199380.5|32
1729103890000|2024-10-16 18:38:10|199432.4|199382.4|199456.3|199406.3|199456.3|199406.3|199426.1|199376.1|12
1729103900000|2024-10-16 18:38:20|199462.9|199412.9|199455.7|199405.7|199472.5|199422.5|199448.7|199398.7|17
1729103910000|2024-10-16 18:38:30|199454|199404|199452.4|199402.4|199456.8|199406.8|199452.4|199402.4|4
1729103930000|2024-10-16 18:38:50|199458.5|199408.5|199453|199403|199458.5|199408.5|199451.3|199401.3|4
1729103940000|2024-10-16 18:39:00|199457.9|199407.9|199456|199406|199457.9|199407.9|199456|199406|2
1729103950000|2024-10-16 18:39:10|199457.6|199407.6|199459|199334|199459.6|199407.6|199450|199333.5|5
1729103960000|2024-10-16 18:39:20|199423.5|199373.5|199427.5|199377.5|199445.4|199395.4|199421.4|199371.4|12
1729103970000|2024-10-16 18:39:30|199425.1|199375.1|199446.1|199396.1|199450.2|199400.2|199423.1|199373.1|6
1729103980000|2024-10-16 18:39:40|199447.8|199397.8|199446.5|199396.5|199449|199399|199439.3|199389.3|10
1729103990000|2024-10-16 18:39:50|199449.1|199399.1|199501.2|199451.2|199542.6|199451.2|199447.1|199391.2|12
1729104000000|2024-10-16 18:40:00|199505.4|199455.4|199542.1|199417.1|199552.3|199457.2|199501.9|199417.1|14
1729104010000|2024-10-16 18:40:10|199547.5|199422.5|199549|199424|199550.5|199425.5|199539.6|199414.6|6
1729104020000|2024-10-16 18:40:20|199554.7|199429.7|199538.9|199488.9|199578.1|199500.7|199536.3|199419.9|16
1729104030000|2024-10-16 18:40:30|199533.4|199483.4|199516.5|199466.5|199533.4|199483.4|199505.7|199455.7|17
1729104040000|2024-10-16 18:40:40|199514.3|199464.3|199531.3|199481.3|199533.2|199483.2|199498.8|199448.8|13
1729104050000|2024-10-16 18:40:50|199528.7|199478.7|199510|199460|199528.7|199478.7|199497.8|199447.8|6
1729104060000|2024-10-16 18:41:00|199513.8|199463.8|199505.6|199455.6|199513.8|199463.8|199500|199450|9
1729104070000|2024-10-16 18:41:10|199507.2|199457.2|199487.6|199437.6|199531.1|199481.1|199487.6|199437.6|13
1729104080000|2024-10-16 18:41:20|199471.7|199421.7|199493.4|199443.4|199493.4|199443.4|199471.7|199421.7|9
1729104090000|2024-10-16 18:41:30|199491.6|199441.6|199464.3|199414.3|199491.6|199441.6|199458.5|199408.5|12
1729104100000|2024-10-16 18:41:40|199459.5|199409.5|199486.7|199436.7|199494.6|199444.6|199450|199400|18
1729104110000|2024-10-16 18:41:50|199490.9|199440.9|199466.3|199416.3|199497.2|199447.2|199461.2|199411.2|21
1729104120000|2024-10-16 18:42:00|199460.3|199410.3|199466.5|199416.5|199471|199421|199458|199408|7
1729104130000|2024-10-16 18:42:10|199468.1|199418.1|199462|199412|199468.1|199418.1|199460.2|199410.2|9
1729104140000|2024-10-16 18:42:20|199460.2|199410.2|199501.6|199376.6|199507.3|199419.9|199458.1|199374.6|9
1729104150000|2024-10-16 18:42:30|199500.6|199375.6|199455.2|199405.2|199500.6|199405.2|199455.2|199372.1|3
1729104160000|2024-10-16 18:42:40|199511.1|199386.1|199499.6|199374.6|199511.1|199386.1|199499.6|199374.6|8
1729104170000|2024-10-16 18:42:50|199495.9|199370.9|199505.2|199380.2|199524.7|199399.7|199493.6|199368.6|12
1729104180000|2024-10-16 18:43:00|199511.8|199386.8|199502.1|199377.1|199518|199393|199501.8|199376.8|6
1729104190000|2024-10-16 18:43:10|199496.5|199371.5|199497|199372|199508.6|199383.6|199493.8|199368.8|5
1729104200000|2024-10-16 18:43:20|199508.3|199383.3|199497.1|199372.1|199523.8|199398.8|199487.3|199362.3|9
1729104210000|2024-10-16 18:43:30|199506.8|199381.8|199506.8|199381.8|199506.8|199381.8|199497.1|199372.1|5
1729104220000|2024-10-16 18:43:40|199519.2|199394.2|199520.2|199395.2|199523.4|199398.4|199511|199386|6
1729104230000|2024-10-16 18:43:50|199519.7|199394.7|199502.4|199377.4|199519.7|199394.7|199501.2|199376.2|9
1729104240000|2024-10-16 18:44:00|199505.3|199380.3|199492.2|199367.2|199514.3|199389.3|199492.2|199367.2|12
1729104250000|2024-10-16 18:44:10|199491|199366|199495.8|199370.8|199502.8|199377.8|199491|199366|5
1729104260000|2024-10-16 18:44:20|199495.9|199370.9|199494.1|199369.1|199495.9|199370.9|199494.1|199369.1|3
1729104270000|2024-10-16 18:44:30|199493.5|199368.5|199501.7|199376.7|199506|199381|199493.5|199368.5|6
1729104280000|2024-10-16 18:44:40|199497.3|199372.3|199497.2|199372.2|199498.2|199373.2|199497.2|199372.2|3
1729104290000|2024-10-16 18:44:50|199503|199378|199496|199371|199503|199378|199496|199371|4
1729104300000|2024-10-16 18:45:00|199499.2|199374.2|199500.3|199375.3|199500.3|199375.3|199499.2|199374.2|2
1729104310000|2024-10-16 18:45:10|199500.2|199375.2|199500.2|199375.2|199500.2|199375.2|199500.2|199375.2|1
1729104320000|2024-10-16 18:45:20|199496.8|199371.8|199459.6|199334.6|199496.8|199371.8|199454.7|199329.7|12
1729104330000|2024-10-16 18:45:30|199460.4|199335.4|199460.4|199335.4|199460.4|199335.4|199460.4|199335.4|1
1729104340000|2024-10-16 18:45:40|199470.9|199345.9|199465.4|199340.4|199470.9|199345.9|199465.4|199340.4|5
1729104360000|2024-10-16 18:46:00|199469.8|199344.8|199467.3|199342.3|199469.8|199344.8|199467.3|199342.3|2
1729104370000|2024-10-16 18:46:10|199462.5|199337.5|199462.5|199337.5|199462.5|199337.5|199462.5|199337.5|1
1729104380000|2024-10-16 18:46:20|199467.1|199342.1|199466.6|199341.6|199473.1|199348.1|199466.6|199341.6|3
1729104390000|2024-10-16 18:46:30|199426.5|199376.5|199473.7|199348.7|199473.7|199376.5|199426.5|199348.7|2
1729104400000|2024-10-16 18:46:40|199473.4|199348.4|199473.7|199348.7|199473.7|199348.7|199473.4|199348.4|2
1729104410000|2024-10-16 18:46:50|199464|199339|199474.1|199349.1|199474.1|199349.1|199464|199339|4
1729104420000|2024-10-16 18:47:00|199477.3|199352.3|199477.3|199352.3|199477.3|199352.3|199477.3|199352.3|1
1729104440000|2024-10-16 18:47:20|199475.1|199350.1|199415.5|199365.5|199475.1|199374.4|199411.9|199341.3|8
1729104450000|2024-10-16 18:47:30|199414.4|199364.4|199414.4|199364.4|199414.4|199364.4|199414.4|199364.4|1
1729104470000|2024-10-16 18:47:50|199420|199370|199429|199379|199433.1|199383.1|199420|199370|3
1729104480000|2024-10-16 18:48:00|199428.2|199378.2|199425.7|199375.7|199428.2|199378.2|199425.7|199375.7|2
1729104500000|2024-10-16 18:48:20|199431.5|199381.5|199405.7|199355.7|199431.5|199381.5|199400.3|199350.3|15
1729104510000|2024-10-16 18:48:30|199408.8|199358.8|199445.1|199320.1|199451.5|199363.6|199408.8|199320.1|6
1729104520000|2024-10-16 18:48:40|199444.8|199319.8|199448.8|199323.8|199453|199328|199444.8|199319.8|4
1729104530000|2024-10-16 18:48:50|199436.8|199311.8|199443.8|199318.8|199454|199329|199436.8|199311.8|11
1729104540000|2024-10-16 18:49:00|199446.1|199321.1|199452.9|199327.9|199452.9|199327.9|199441.7|199316.7|4
1729104550000|2024-10-16 18:49:10|199452.4|199327.4|199414.1|199364.1|199452.4|199367.7|199401.3|199327.4|7
1729104560000|2024-10-16 18:49:20|199416.1|199366.1|199410.2|199360.2|199418.8|199368.8|199405.6|199355.6|6
1729104570000|2024-10-16 18:49:30|199408.4|199358.4|199399.5|199349.5|199416.3|199366.3|199397.8|199347.8|12
1729104580000|2024-10-16 18:49:40|199403.4|199353.4|199439.7|199314.7|199450.5|199353.4|199403.4|199307.2|10
1729104590000|2024-10-16 18:49:50|199450.1|199325.1|199439.7|199314.7|199450.1|199325.1|199439.7|199314.7|6
1729104600000|2024-10-16 18:50:00|199450.5|199325.5|199432.2|199307.2|199450.5|199325.5|199432.2|199307.2|3
1729104610000|2024-10-16 18:50:10|199450.5|199325.5|199486.4|199361.4|199498.4|199373.4|199450.5|199325.5|9
1729104620000|2024-10-16 18:50:20|199493.8|199368.8|199495.9|199370.9|199495.9|199370.9|199484.1|199359.1|6
1729104630000|2024-10-16 18:50:30|199484.7|199359.7|199503.7|199378.7|199503.7|199378.7|199484.7|199359.7|3
1729104640000|2024-10-16 18:50:40|199498|199373|199497.6|199372.6|199498|199373|199482|199357|6
1729104650000|2024-10-16 18:50:50|199489.8|199364.8|199458.4|199408.4|199499.9|199416.2|199447.9|199364.8|13
1729104660000|2024-10-16 18:51:00|199467|199417|199484.9|199434.9|199500.8|199450.8|199457.3|199407.3|13
1729104670000|2024-10-16 18:51:10|199486.3|199436.3|199484.3|199434.3|199492.2|199442.2|199483.9|199433.9|6
1729104680000|2024-10-16 18:51:20|199496.7|199446.7|199516.3|199466.3|199516.3|199466.3|199488.9|199438.9|10
1729104690000|2024-10-16 18:51:30|199512.5|199462.5|199511.4|199461.4|199512.5|199462.5|199509.1|199459.1|4
1729104700000|2024-10-16 18:51:40|199525.8|199475.8|199525.8|199475.8|199525.8|199475.8|199525.8|199475.8|1
1729104710000|2024-10-16 18:51:50|199511.4|199461.4|199482.3|199432.3|199511.4|199461.4|199482.3|199432.3|4
1729104720000|2024-10-16 18:52:00|199500.2|199450.2|199512.6|199462.6|199514.3|199464.3|199489.4|199439.4|13
1729104730000|2024-10-16 18:52:10|199511.4|199461.4|199499.5|199449.5|199535.7|199464.8|199482.2|199410.7|11
1729104740000|2024-10-16 18:52:20|199495.6|199445.6|199482.4|199432.4|199549.1|199445.6|199482.4|199410.8|6
1729104750000|2024-10-16 18:52:30|199469.6|199419.6|199488.1|199438.1|199496.6|199446.6|199469.6|199419.6|4
1729104760000|2024-10-16 18:52:40|199486.1|199436.1|199478.6|199428.6|199486.1|199436.1|199476.9|199426.9|4
1729104770000|2024-10-16 18:52:50|199472.3|199422.3|199470.8|199420.8|199472.7|199422.7|199470.8|199420.8|4
1729104780000|2024-10-16 18:53:00|199472.8|199422.8|199432.1|199382.1|199472.8|199422.8|199432.1|199382.1|4
1729104790000|2024-10-16 18:53:10|199448.3|199398.3|199422.3|199372.3|199448.3|199398.3|199421.9|199371.9|15
1729104800000|2024-10-16 18:53:20|199430.1|199380.1|199424|199374|199430.1|199380.1|199424|199374|5
1729104820000|2024-10-16 18:53:40|199429.8|199379.8|199432.1|199382.1|199459.2|199409.2|199426.5|199376.5|12
1729104830000|2024-10-16 18:53:50|199428.5|199378.5|199428.2|199378.2|199428.5|199378.5|199428.2|199378.2|2
1729104840000|2024-10-16 18:54:00|199429.8|199379.8|199429.8|199379.8|199429.8|199379.8|199429.8|199379.8|1
1729104850000|2024-10-16 18:54:10|199467.2|199342.2|199461.9|199336.9|199468.3|199343.3|199461.9|199336.9|6
1729104860000|2024-10-16 18:54:20|199425.7|199375.7|199475.6|199350.6|199475.9|199375.7|199424|199341.5|8
1729104880000|2024-10-16 18:54:40|199473.2|199348.2|199473|199348|199478.5|199353.5|199463.1|199338.1|7
1729104890000|2024-10-16 18:54:50|199462.9|199337.9|199468.1|199343.1|199474.2|199349.2|199462.9|199337.9|6
1729104900000|2024-10-16 18:55:00|199476.2|199351.2|199498|199373|199507|199382|199467|199342|9
1729104910000|2024-10-16 18:55:10|199508.8|199383.8|199498.5|199373.5|199513.9|199388.9|199498.5|199373.5|6
1729104920000|2024-10-16 18:55:20|199504.4|199379.4|199499.3|199374.3|199504.4|199379.4|199499.3|199374.3|3
1729104930000|2024-10-16 18:55:30|199499.2|199374.2|199499.2|199374.2|199499.2|199374.2|199499.2|199374.2|1
1729104940000|2024-10-16 18:55:40|199504.3|199379.3|199536.1|199411.1|199540.9|199415.9|199500.7|199375.7|11
1729104950000|2024-10-16 18:55:50|199537.3|199412.3|199540.1|199415.1|199540.1|199415.1|199537.3|199412.3|2
1729104960000|2024-10-16 18:56:00|199536.3|199411.3|199539.7|199414.7|199539.7|199414.7|199536|199411|4
1729104970000|2024-10-16 18:56:10|199536.3|199411.3|199592.8|199467.8|199594.5|199469.5|199536.3|199411.3|11
1729104980000|2024-10-16 18:56:20|199580.3|199455.3|199588|199463|199596|199471|199576|199451|11
1729104990000|2024-10-16 18:56:30|199576|199451|199583.3|199458.3|199613.4|199488.4|199576|199451|18
1729105000000|2024-10-16 18:56:40|199567.9|199442.9|199578.2|199453.2|199587.9|199462.9|199567.9|199442.9|12
1729105010000|2024-10-16 18:56:50|199577.2|199452.2|199577.6|199452.6|199577.6|199452.6|199577.2|199452.2|2
1729105020000|2024-10-16 18:57:00|199577.9|199452.9|199577.2|199452.2|199577.9|199452.9|199574.9|199449.9|8
1729105030000|2024-10-16 18:57:10|199547.9|199422.9|199541.8|199416.8|199550.3|199425.3|199541.8|199416.8|7
1729105040000|2024-10-16 18:57:20|199540.3|199415.3|199517.3|199392.3|199540.3|199415.3|199502|199377|24
1729105050000|2024-10-16 18:57:30|199517.1|199392.1|199499.4|199374.4|199517.1|199392.1|199494.8|199369.8|8
1729105060000|2024-10-16 18:57:40|199497.3|199372.3|199482.4|199357.4|199497.3|199372.3|199476.3|199351.3|9
1729105070000|2024-10-16 18:57:50|199482.7|199357.7|199484.4|199359.4|199484.5|199359.5|199481.5|199356.5|12
1729105080000|2024-10-16 18:58:00|199483.7|199358.7|199506.6|199381.6|199522.2|199397.2|199483.7|199358.7|11
1729105090000|2024-10-16 18:58:10|199507.3|199382.3|199526.7|199401.7|199538.1|199413.1|199507.3|199382.3|15
1729105100000|2024-10-16 18:58:20|199534.2|199409.2|199531.3|199406.3|199535.3|199410.3|199521.6|199396.6|8
1729105110000|2024-10-16 18:58:30|199532.1|199407.1|199516.1|199391.1|199532.9|199407.9|199513.6|199388.6|16
1729105120000|2024-10-16 18:58:40|199529.6|199404.6|199512.1|199387.1|199529.6|199404.6|199499.7|199374.7|15
1729105130000|2024-10-16 18:58:50|199511.2|199386.2|199498.7|199373.7|199511.2|199386.2|199495.3|199370.3|7
1729105140000|2024-10-16 18:59:00|199503.5|199378.5|199460.3|199410.3|199503.5|199422.1|199458.2|199378.5|13
1729105150000|2024-10-16 18:59:10|199464.7|199414.7|199427.9|199377.9|199468.4|199418.4|199427.7|199377.7|12
1729105160000|2024-10-16 18:59:20|199423.9|199373.9|199427.9|199377.9|199427.9|199377.9|199423.9|199373.9|2
1729105170000|2024-10-16 18:59:30|199433.7|199383.7|199445.9|199395.9|199445.9|199395.9|199424.6|199374.6|17
1729105180000|2024-10-16 18:59:40|199455.2|199405.2|199457.4|199407.4|199457.8|199407.8|199435.2|199385.2|21
1729105190000|2024-10-16 18:59:50|199451|199401|199457|199407|199461|199411|199445.3|199395.3|15
1729105200000|2024-10-16 19:00:00|199459.5|199409.5|199497.6|199372.6|199500.1|199409.5|199454.8|199352.5|15
1729105220000|2024-10-16 19:00:20|199483.5|199358.5|199483.5|199358.5|199497.6|199372.6|199483.5|199358.5|3
1729105230000|2024-10-16 19:00:30|199497.6|199372.6|199540.1|199415.1|199540.1|199415.1|199483.5|199358.5|4
1729105240000|2024-10-16 19:00:40|199517.4|199392.4|199499.4|199374.4|199521|199396|199499.4|199374.4|11
1729105250000|2024-10-16 19:00:50|199514.6|199389.6|199501.6|199376.6|199516.7|199391.7|199496.4|199371.4|20
1729105260000|2024-10-16 19:01:00|199511.7|199386.7|199513.6|199388.6|199520.2|199395.2|199498.8|199373.8|13
1729105270000|2024-10-16 19:01:10|199512.3|199387.3|199497.3|199372.3|199515.3|199390.3|199495.4|199370.4|11
1729105280000|2024-10-16 19:01:20|199512.6|199387.6|199498.9|199373.9|199512.6|199387.6|199497.7|199372.7|7
1729105290000|2024-10-16 19:01:30|199491.9|199366.9|199492.1|199367.1|199512.9|199387.9|199491.9|199366.9|8
1729105300000|2024-10-16 19:01:40|199491.7|199366.7|199494.3|199369.3|199502.9|199377.9|199491.7|199366.7|8
1729105310000|2024-10-16 19:01:50|199491.6|199366.6|199500.1|199375.1|199552.9|199427.9|199491.6|199366.6|12
1729105320000|2024-10-16 19:02:00|199502.5|199377.5|199515|199390|199515|199390|199488.8|199363.8|11
1729105330000|2024-10-16 19:02:10|199514.6|199389.6|199517.7|199392.7|199523.8|199398.8|199499.9|199374.9|10
1729105340000|2024-10-16 19:02:20|199525.7|199400.7|199515.7|199390.7|199549.8|199430.2|199480.2|199379.2|16
1729105350000|2024-10-16 19:02:30|199512.4|199387.4|199643.6|199518.6|199643.6|199518.6|199512.4|199387.4|20
1729105360000|2024-10-16 19:02:40|199641.3|199516.3|199631.8|199506.8|199641.3|199516.3|199554.5|199446.8|15
1729105370000|2024-10-16 19:02:50|199628|199503|199623.3|199498.3|199637.2|199512.2|199604.9|199479.9|11
1729105380000|2024-10-16 19:03:00|199610.3|199485.3|199619.3|199494.3|199623.3|199498.3|199610.3|199485.3|7
1729105390000|2024-10-16 19:03:10|199626.2|199501.2|199604.7|199479.7|199637.1|199512.1|199604.7|199479.7|10
1729105400000|2024-10-16 19:03:20|199617.7|199492.7|199615.8|199490.8|199617.7|199492.7|199601.7|199476.7|16
1729105410000|2024-10-16 19:03:30|199615.2|199490.2|199602.2|199477.2|199615.7|199490.7|199588.2|199463.2|21
1729105420000|2024-10-16 19:03:40|199589|199464|199536.6|199411.6|199601.3|199476.3|199517.1|199392.1|20
1729105430000|2024-10-16 19:03:50|199531.9|199406.9|199532.4|199407.4|199543.9|199418.9|199516.4|199391.4|16
1729105440000|2024-10-16 19:04:00|199521|199396|199535.9|199410.9|199553.2|199428.2|199519.4|199394.4|13
1729105450000|2024-10-16 19:04:10|199522.5|199397.5|199534.6|199409.6|199545.1|199420.1|199518.9|199393.9|12
1729105460000|2024-10-16 19:04:20|199539.6|199414.6|199527.1|199402.1|199539.6|199414.6|199513.4|199388.4|10
1729105470000|2024-10-16 19:04:30|199530.3|199405.3|199536.4|199411.4|199549.4|199424.4|199525.9|199400.9|6
1729105480000|2024-10-16 19:04:40|199555.9|199430.9|199542.8|199417.8|199560.3|199435.3|199537.9|199412.9|11
1729105490000|2024-10-16 19:04:50|199533.8|199408.8|199533.6|199408.6|199543.4|199418.4|199531|199406|10
1729105500000|2024-10-16 19:05:00|199538.1|199413.1|199551|199426|199555|199430|199532.8|199407.8|17
1729105510000|2024-10-16 19:05:10|199553.6|199428.6|199566.2|199441.2|199590.9|199465.9|199540.2|199415.2|18
1729105520000|2024-10-16 19:05:20|199565.9|199440.9|199528.5|199478.5|199582.3|199478.5|199528.5|199435.9|11
1729105530000|2024-10-16 19:05:30|199525.5|199475.5|199482.3|199432.3|199543.9|199475.5|199482.3|199387.3|12
1729105540000|2024-10-16 19:05:40|199485.9|199435.9|199516|199391|199544.6|199437.1|199480.9|199391|14
1729105550000|2024-10-16 19:05:50|199542.7|199417.7|199527|199402|199542.7|199417.7|199493.4|199368.4|12
1729105560000|2024-10-16 19:06:00|199527.8|199402.8|199522.7|199397.7|199537.1|199412.1|199522.7|199397.7|10
1729105570000|2024-10-16 19:06:10|199523|199398|199540.2|199415.2|199540.2|199415.2|199523|199398|11
1729105580000|2024-10-16 19:06:20|199539.7|199414.7|199487.8|199437.8|199543.2|199441.3|199487.8|199405.4|6
1729105590000|2024-10-16 19:06:30|199483.3|199433.3|199542|199417|199542|199433.3|199483.3|199399.4|7
1729105600000|2024-10-16 19:06:40|199550|199425|199541.5|199416.5|199562.1|199437.1|199537.2|199412.2|11
1729105610000|2024-10-16 19:06:50|199544.1|199419.1|199553.1|199428.1|199556.6|199431.6|199541.9|199416.9|8
1729105620000|2024-10-16 19:07:00|199559|199434|199548.4|199423.4|199561.1|199436.1|199538|199413|14
1729105630000|2024-10-16 19:07:10|199595.7|199470.7|199580.6|199455.6|199595.7|199470.7|199564.5|199439.5|8
1729105640000|2024-10-16 19:07:20|199566.5|199441.5|199568.3|199443.3|199572.3|199447.3|199566.5|199441.5|3
1729105650000|2024-10-16 19:07:30|199582|199457|199565.4|199440.4|199582|199457|199565.4|199440.4|3
1729105660000|2024-10-16 19:07:40|199570.5|199445.5|199570.5|199445.5|199570.5|199445.5|199570.5|199445.5|1
1729105670000|2024-10-16 19:07:50|199569.8|199444.8|199570.8|199445.8|199575|199450|199569.8|199444.8|5
1729105680000|2024-10-16 19:08:00|199584.9|199459.9|199586.7|199461.7|199586.7|199461.7|199573.4|199448.4|6
1729105690000|2024-10-16 19:08:10|199573.4|199448.4|199554.4|199429.4|199590.5|199481.8|199521.4|199429.4|11
1729105700000|2024-10-16 19:08:20|199554.7|199429.7|199525.3|199400.3|199554.7|199429.7|199501.9|199376.9|23
1729105710000|2024-10-16 19:08:30|199527.7|199402.7|199508.1|199383.1|199527.7|199402.7|199504.7|199379.7|13
1729105720000|2024-10-16 19:08:40|199507.2|199382.2|199515.5|199390.5|199520.8|199395.8|199503|199378|11
1729105730000|2024-10-16 19:08:50|199521.6|199396.6|199520|199395|199521.6|199396.6|199515.8|199390.8|4
1729105740000|2024-10-16 19:09:00|199528.7|199403.7|199520.3|199470.3|199553.4|199474.6|199516.3|199391.4|11
1729105750000|2024-10-16 19:09:10|199524.9|199474.9|199554.3|199429.3|199583.7|199479.5|199518.8|199427.8|13
1729105760000|2024-10-16 19:09:20|199553.9|199428.9|199552.7|199427.7|199556.9|199478.7|199506.1|199415.7|20
1729105770000|2024-10-16 19:09:30|199540.2|199415.2|199546.1|199421.1|199558.8|199433.8|199540.2|199415.2|6
1729105780000|2024-10-16 19:09:40|199534|199409|199538|199413|199538|199413|199534|199409|4
1729105790000|2024-10-16 19:09:50|199535.4|199410.4|199538.1|199413.1|199541|199416|199518.3|199393.3|8
1729105800000|2024-10-16 19:10:00|199551.2|199426.2|199555.9|199430.9|199555.9|199430.9|199525|199400|9
1729105810000|2024-10-16 19:10:10|199560.7|199435.7|199531.8|199481.8|199575|199491.5|199524|199405.6|20
1729105820000|2024-10-16 19:10:20|199528.6|199478.6|199584|199459|199593.3|199478.6|199528.6|199446.6|6
1729105830000|2024-10-16 19:10:30|199531.9|199481.9|199539|199414|199592.2|199481.9|199531.7|199414|7
1729105840000|2024-10-16 19:10:40|199531.6|199406.6|199489.3|199364.3|199544.3|199419.3|199476|199351|18
1729105850000|2024-10-16 19:10:50|199476.1|199351.1|199464.3|199339.3|199489|199364|199447|199322|15
1729105860000|2024-10-16 19:11:00|199451.1|199326.1|199459.7|199334.7|199462.9|199337.9|199443.7|199318.7|13
1729105870000|2024-10-16 19:11:10|199441.4|199316.4|199455.3|199330.3|199455.3|199330.3|199427.9|199302.9|12
1729105880000|2024-10-16 19:11:20|199453.3|199328.3|199456.8|199331.8|199472.5|199347.5|199443.6|199318.6|18
1729105890000|2024-10-16 19:11:30|199457.1|199332.1|199473.2|199348.2|199473.2|199348.2|199457.1|199332.1|3
1729105900000|2024-10-16 19:11:40|199477.9|199352.9|199475.4|199350.4|199483.3|199358.3|199463.8|199338.8|9
1729105910000|2024-10-16 19:11:50|199462.9|199337.9|199462.9|199337.9|199462.9|199337.9|199462.9|199337.9|1
1729105920000|2024-10-16 19:12:00|199463.2|199338.2|199448.6|199323.6|199463.2|199338.2|199443.3|199318.3|5
1729105930000|2024-10-16 19:12:10|199455.6|199330.6|199453.2|199328.2|199455.6|199330.6|199450|199325|5
1729105940000|2024-10-16 19:12:20|199451.2|199326.2|199403.8|199278.8|199451.2|199326.2|199394.9|199269.9|8
1729105950000|2024-10-16 19:12:30|199404.3|199279.3|199454.6|199329.6|199456.5|199331.5|199403.5|199278.5|16
1729105960000|2024-10-16 19:12:40|199461.2|199336.2|199455.3|199330.3|199461.2|199336.2|199455.3|199330.3|4
1729105970000|2024-10-16 19:12:50|199455.6|199330.6|199455.6|199330.6|199468.2|199343.2|199455.6|199330.6|3
1729105980000|2024-10-16 19:13:00|199454.6|199329.6|199452.5|199327.5|199454.6|199329.6|199450.1|199325.1|3
1729105990000|2024-10-16 19:13:10|199458.5|199333.5|199454.4|199329.4|199459.2|199334.2|199454.4|199329.4|3
1729106010000|2024-10-16 19:13:30|199460.2|199335.2|199449.3|199324.3|199460.2|199335.2|199449.3|199324.3|6
1729106020000|2024-10-16 19:13:40|199449.2|199324.2|199449.2|199324.2|199449.2|199324.2|199449.2|199324.2|1
1729106030000|2024-10-16 19:13:50|199452.1|199327.1|199458.7|199333.7|199462.9|199337.9|199452.1|199327.1|4
1729106040000|2024-10-16 19:14:00|199459.6|199334.6|199449.3|199324.3|199461.9|199336.9|199447.3|199322.3|13
1729106050000|2024-10-16 19:14:10|199448.4|199323.4|199449.2|199324.2|199449.2|199324.2|199448.4|199323.4|2
1729106060000|2024-10-16 19:14:20|199454.9|199329.9|199450.1|199325.1|199455.4|199330.4|199450.1|199325.1|7
1729106070000|2024-10-16 19:14:30|199450.7|199325.7|199410.4|199285.4|199464|199339|199409.4|199284.4|21
1729106080000|2024-10-16 19:14:40|199415|199290|199390.7|199265.7|199415|199290|199385.7|199260.7|10
1729106090000|2024-10-16 19:14:50|199391.3|199266.3|199391.2|199266.2|199391.3|199266.3|199390.7|199265.7|3
1729106100000|2024-10-16 19:15:00|199390.7|199265.7|199387.9|199262.9|199395|199270|199382.3|199257.3|5
1729106110000|2024-10-16 19:15:10|199388.5|199263.5|199385.2|199260.2|199388.5|199263.5|199380.6|199255.6|3
1729106130000|2024-10-16 19:15:30|199387.2|199262.2|199395.9|199270.9|199395.9|199270.9|199387.2|199262.2|5
1729106140000|2024-10-16 19:15:40|199389.3|199264.3|199386.6|199261.6|199395.9|199270.9|199377.5|199252.5|8
1729106150000|2024-10-16 19:15:50|199386.3|199261.3|199385.9|199260.9|199386.3|199261.3|199385.9|199260.9|2
1729106160000|2024-10-16 19:16:00|199388.4|199263.4|199389.4|199264.4|199392.1|199267.1|199388.4|199263.4|4
1729106180000|2024-10-16 19:16:20|199403.5|199278.5|199372.5|199247.5|199403.5|199278.5|199371.2|199246.2|7
1729106190000|2024-10-16 19:16:30|199375.1|199250.1|199387.5|199262.5|199387.5|199262.5|199375.1|199250.1|2
1729106200000|2024-10-16 19:16:40|199382.6|199257.6|199386.4|199261.4|199386.4|199261.4|199381.8|199256.8|5
1729106210000|2024-10-16 19:16:50|199384.4|199259.4|199384.4|199259.4|199384.4|199259.4|199384.4|199259.4|1
1729106230000|2024-10-16 19:17:10|199391|199266|199376.7|199251.7|199405.2|199280.2|199376.7|199251.7|6
1729106240000|2024-10-16 19:17:20|199374.1|199249.1|199374.6|199249.6|199377.3|199252.3|199372.5|199247.5|5
1729106250000|2024-10-16 19:17:30|199376.9|199251.9|199377.2|199252.2|199377.2|199252.2|199374.9|199249.9|3
1729106260000|2024-10-16 19:17:40|199374.9|199249.9|199343.6|199218.6|199374.9|199249.9|199338.4|199213.4|5
1729106270000|2024-10-16 19:17:50|199343.9|199218.9|199354|199229|199354|199229|199337.8|199212.8|11
1729106280000|2024-10-16 19:18:00|199357.5|199232.5|199359.7|199234.7|199359.7|199234.7|199354.8|199229.8|5
1729106290000|2024-10-16 19:18:10|199356.1|199231.1|199472.2|199347.2|199472.2|199347.2|199343.1|199218.1|17
1729106300000|2024-10-16 19:18:20|199456.6|199331.6|199448.8|199323.8|199478.3|199353.3|199444.7|199319.7|15
1729106310000|2024-10-16 19:18:30|199436.3|199311.3|199413|199288|199445.6|199320.6|199413|199288|9
1729106320000|2024-10-16 19:18:40|199425|199300|199423.6|199298.6|199427.8|199302.8|199412.4|199287.4|6
1729106330000|2024-10-16 19:18:50|199427.6|199302.6|199420.6|199295.6|199427.6|199302.6|199413.4|199286.9|9
1729106340000|2024-10-16 19:19:00|199413.1|199286.5|199420.6|199295.6|199420.6|199295.6|199413.1|199286.5|2
1729106350000|2024-10-16 19:19:10|199413.5|199287|199413.3|199286.7|199413.5|199287|199413.3|199286.7|2
1729106360000|2024-10-16 19:19:20|199449.8|199254.1|199409.1|199284.1|199449.8|199284.1|199409.1|199250.5|3
1729106370000|2024-10-16 19:19:30|199408.7|199283.7|199408.7|199283.7|199408.7|199283.7|199408.7|199283.7|1
1729106380000|2024-10-16 19:19:40|199420.7|199295.7|199409.2|199284.2|199420.7|199295.7|199408.7|199283.7|4
1729106390000|2024-10-16 19:19:50|199408.9|199283.9|199404.4|199279.4|199416|199291|199404.4|199279.4|3
1729106400000|2024-10-16 19:20:00|199416|199291|199374.6|199249.6|199416|199291|199368.4|199243.4|7
1729106410000|2024-10-16 19:20:10|199386.4|199261.4|199384.3|199259.3|199387.4|199262.4|199370.4|199245.4|14
1729106420000|2024-10-16 19:20:20|199382.9|199257.9|199373.8|199248.8|199382.9|199257.9|199344.7|199219.7|14
1729106430000|2024-10-16 19:20:30|199374.1|199249.1|199378.9|199253.9|199390.1|199265.1|199374.1|199249.1|6
1729106440000|2024-10-16 19:20:40|199379.8|199254.8|199395.8|199270.8|199402.3|199277.3|199379.8|199254.8|6
1729106450000|2024-10-16 19:20:50|199396.2|199271.2|199409|199284|199409|199284|199396.2|199271.2|2
1729106460000|2024-10-16 19:21:00|199416.9|199291.9|199402.3|199277.3|199420.4|199295.4|199392.3|199267.3|8
1729106470000|2024-10-16 19:21:10|199391.5|199266.5|199391.5|199266.5|199391.5|199266.5|199391.5|199266.5|1
1729106480000|2024-10-16 19:21:20|199399.4|199274.4|199394|199269|199399.4|199274.4|199394|199269|2
1729106490000|2024-10-16 19:21:30|199393.2|199268.2|199381.2|199256.2|199394|199269|199367.3|199242.3|6
1729106500000|2024-10-16 19:21:40|199394|199269|199395.5|199270.5|199400.1|199275.1|199394|199269|6
1729106510000|2024-10-16 19:21:50|199395.3|199270.3|199395.3|199270.3|199395.3|199270.3|199395.3|199270.3|1
1729106520000|2024-10-16 19:22:00|199404.6|199279.6|199404.4|199279.4|199407|199282|199394.7|199269.7|6
1729106530000|2024-10-16 19:22:10|199392.6|199267.6|199389.8|199264.8|199392.6|199267.6|199389.8|199264.8|2
1729106540000|2024-10-16 19:22:20|199389.7|199264.7|199389.7|199264.7|199389.7|199264.7|199389.7|199264.7|1
1729106550000|2024-10-16 19:22:30|199388.5|199263.5|199388.5|199263.5|199388.5|199263.5|199388.5|199263.5|1
1729106560000|2024-10-16 19:22:40|199400.2|199275.2|199391.6|199266.6|199400.2|199275.2|199388.5|199263.5|4
1729106580000|2024-10-16 19:23:00|199403.4|199278.4|199348.4|199223.4|199403.4|199278.4|199346.7|199221.7|13
1729106600000|2024-10-16 19:23:20|199335.5|199210.5|199376.5|199251.5|199376.5|199251.5|199335.5|199210.5|3
1729106610000|2024-10-16 19:23:30|199379.2|199254.2|199378.9|199253.9|199380|199255|199362.3|199237.3|6
1729106630000|2024-10-16 19:23:50|199376.9|199251.9|199376|199251|199379.2|199254.2|199376|199251|4
1729106640000|2024-10-16 19:24:00|199376.2|199251.2|199378.5|199253.5|199378.5|199253.5|199376.2|199251.2|2
1729106650000|2024-10-16 19:24:10|199391.2|199266.2|199391.4|199266.4|199391.4|199266.4|199378.5|199253.5|5
1729106670000|2024-10-16 19:24:30|199378.8|199253.8|199362.7|199237.7|199415.8|199253.8|199362.7|199220.4|6
1729106680000|2024-10-16 19:24:40|199363.4|199238.4|199369.7|199244.7|199371.3|199246.3|199363.4|199238.4|5
1729106690000|2024-10-16 19:24:50|199367.5|199242.5|199353.1|199228.1|199367.5|199242.5|199353.1|199228.1|2
1729106700000|2024-10-16 19:25:00|199367.5|199242.5|199378.8|199253.8|199378.8|199253.8|199364.9|199239.9|3
1729106730000|2024-10-16 19:25:30|199416.3|199220.1|199380.5|199255.5|199416.3|199256.8|199377.6|199220.1|7
1729106740000|2024-10-16 19:25:40|199382.6|199257.6|199404.5|199279.5|199412.7|199287.7|199382.6|199257.6|5
1729106750000|2024-10-16 19:25:50|199404.4|199279.4|199396.4|199271.4|199414.2|199289.2|199396.4|199271.4|4
1729106760000|2024-10-16 19:26:00|199394|199269|199387.4|199262.4|199394|199269|199387.4|199262.4|3
1729106770000|2024-10-16 19:26:10|199371.1|199246.1|199381.7|199256.7|199386.4|199261.4|199368|199243|8
1729106780000|2024-10-16 19:26:20|199380.9|199255.9|199380.2|199255.2|199382.7|199257.7|199366.8|199241.8|7
1729106790000|2024-10-16 19:26:30|199379.2|199254.2|199378.1|199253.1|199379.2|199254.2|199364.8|199239.8|3
1729106800000|2024-10-16 19:26:40|199365.2|199240.2|199379|199254|199379|199254|199365.2|199240.2|2
1729106810000|2024-10-16 19:26:50|199382.7|199257.7|199395.2|199270.2|199415.7|199290.7|199382.7|199257.7|11
1729106820000|2024-10-16 19:27:00|199397.9|199272.9|199397.5|199272.5|199401.7|199276.7|199397.5|199272.5|4
1729106830000|2024-10-16 19:27:10|199402.9|199277.9|199396.2|199271.2|199402.9|199277.9|199383.7|199258.7|15
1729106840000|2024-10-16 19:27:20|199383.9|199258.9|199383.9|199258.9|199383.9|199258.9|199383.9|199258.9|1
1729106850000|2024-10-16 19:27:30|199396.2|199271.2|199383.9|199258.9|199396.2|199271.2|199383.9|199258.9|2
1729106860000|2024-10-16 19:27:40|199421.6|199226.6|199387.8|199262.8|199421.6|199270.1|199387.8|199226.6|3
1729106870000|2024-10-16 19:27:50|199395.6|199270.6|199389.1|199264.1|199395.6|199270.6|199388.4|199263.4|4
1729106880000|2024-10-16 19:28:00|199385.6|199260.6|199385.6|199260.6|199385.6|199260.6|199385.6|199260.6|1
1729106890000|2024-10-16 19:28:10|199386.1|199261.1|199389.5|199264.5|199389.9|199264.9|199386.1|199261.1|4
1729106900000|2024-10-16 19:28:20|199388.7|199263.7|199413.4|199288.4|199427.3|199302.3|199388.7|199263.7|11
1729106910000|2024-10-16 19:28:30|199413.7|199288.7|199466.6|199341.6|199479.3|199354.3|199413.2|199288.2|24
1729106920000|2024-10-16 19:28:40|199468.1|199343.1|199439.8|199314.8|199468.1|199343.1|199438.6|199313.6|15
1729106930000|2024-10-16 19:28:50|199436.8|199311.8|199446.4|199321.4|199453.8|199328.8|199431.1|199306.1|17
1729106940000|2024-10-16 19:29:00|199452.2|199327.2|199436.5|199311.5|199463|199338|199434.7|199309.7|10
1729106950000|2024-10-16 19:29:10|199436.6|199311.6|199436.5|199311.5|199450.3|199325.3|199436.2|199311.2|8
1729106960000|2024-10-16 19:29:20|199436.2|199311.2|199446.2|199321.2|199450.1|199325.1|199436.1|199311.1|8
1729106970000|2024-10-16 19:29:30|199432.3|199307.3|199446.2|199321.2|199446.2|199321.2|199432.3|199307.3|2
1729106980000|2024-10-16 19:29:40|199450.7|199325.7|199450.4|199325.4|199463.4|199338.4|199439.5|199314.5|8
1729106990000|2024-10-16 19:29:50|199450.6|199325.6|199443|199318|199456.5|199331.5|199438.3|199313.3|10
1729107000000|2024-10-16 19:30:00|199456.5|199331.5|199447|199322|199474.9|199349.9|199446.8|199321.8|11
1729107010000|2024-10-16 19:30:10|199460.2|199335.2|199443.2|199318.2|199460.2|199335.2|199442.3|199317.3|4
1729107020000|2024-10-16 19:30:20|199443.5|199318.5|199459.4|199334.4|199459.4|199334.4|199443.5|199318.5|3
1729107030000|2024-10-16 19:30:30|199459.5|199334.5|199460.6|199335.6|199477.4|199352.4|199446.1|199321.1|6
1729107050000|2024-10-16 19:30:50|199449.1|199324.1|199484.7|199359.7|199484.7|199359.7|199449.1|199324.1|5
1729107060000|2024-10-16 19:31:00|199488.3|199363.3|199491.4|199366.4|199491.4|199366.4|199476|199351|3
1729107070000|2024-10-16 19:31:10|199468.8|199343.8|199500|199375|199500|199375|199468.8|199343.8|6
1729107090000|2024-10-16 19:31:30|199484.8|199359.8|199481.9|199356.9|199496.9|199371.9|199481.9|199356.9|3
1729107100000|2024-10-16 19:31:40|199479.5|199354.5|199431.8|199306.8|199492.7|199367.7|199431|199306|13
1729107110000|2024-10-16 19:31:50|199446.3|199321.3|199408.4|199283.4|199446.3|199321.3|199408.4|199283.4|11
1729107120000|2024-10-16 19:32:00|199414.8|199289.8|199403.7|199278.7|199425|199300|199398.6|199273.6|12
1729107130000|2024-10-16 19:32:10|199403.8|199278.8|199403.6|199278.6|199404|199279|199403|199278|6
1729107140000|2024-10-16 19:32:20|199404|199279|199403.1|199278.1|199404|199279|199403.1|199278.1|2
1729107150000|2024-10-16 19:32:30|199416.2|199291.2|199406.5|199281.5|199416.2|199291.2|199403.1|199278.1|4
1729107160000|2024-10-16 19:32:40|199402.9|199277.9|199395.7|199270.7|199411.8|199286.8|199395.7|199270.7|11
1729107170000|2024-10-16 19:32:50|199396.2|199271.2|199394.1|199269.1|199412.4|199287.4|199393.6|199268.6|11
1729107180000|2024-10-16 19:33:00|199399.8|199274.8|199394.9|199269.9|199399.8|199274.8|199394.9|199269.9|2
1729107190000|2024-10-16 19:33:10|199395|199270|199403|199278|199413.1|199288.1|199395|199270|10
1729107200000|2024-10-16 19:33:20|199405.9|199280.9|199385.4|199260.4|199405.9|199280.9|199385.4|199260.4|6
1729107210000|2024-10-16 19:33:30|199385.8|199260.8|199390.3|199265.3|199403.8|199278.8|199385.4|199260.4|11
1729107220000|2024-10-16 19:33:40|199394.5|199269.5|199391|199266|199394.5|199269.5|199391|199266|2
1729107230000|2024-10-16 19:33:50|199390.7|199265.7|199391.8|199266.8|199396|199271|199390.7|199265.7|3
1729107240000|2024-10-16 19:34:00|199397.7|199272.7|199366.1|199316.1|199417.6|199316.1|199366.1|199263.7|8
1729107250000|2024-10-16 19:34:10|199405.6|199280.6|199391.5|199266.5|199405.6|199280.6|199391.4|199266.4|4
1729107260000|2024-10-16 19:34:20|199391.7|199266.7|199391.4|199266.4|199391.7|199266.7|199390.7|199265.7|10
1729107270000|2024-10-16 19:34:30|199397|199272|199397.6|199272.6|199397.6|199272.6|199390.9|199265.9|3
1729107280000|2024-10-16 19:34:40|199392.1|199267.1|199385.7|199260.7|199397.6|199272.6|199379.4|199254.4|14
1729107290000|2024-10-16 19:34:50|199389.6|199264.6|199378.1|199253.1|199391.5|199266.5|199377.5|199252.5|6
1729107300000|2024-10-16 19:35:00|199378.7|199253.7|199379.3|199254.3|199410.2|199308.8|199358.8|199253.7|9
1729107310000|2024-10-16 19:35:10|199355.2|199305.2|199394.3|199269.3|199405.9|199305.2|199351.9|199251.7|12
1729107320000|2024-10-16 19:35:20|199347|199297|199392.7|199267.7|199398.1|199309.6|199347|199267.7|10
1729107330000|2024-10-16 19:35:30|199390.5|199265.5|199388.4|199263.4|199390.5|199265.5|199375.8|199250.8|16
1729107340000|2024-10-16 19:35:40|199387.6|199262.6|199390.5|199265.5|199392.6|199267.6|199384.3|199259.3|15
1729107350000|2024-10-16 19:35:50|199390.3|199265.3|199391|199266|199391|199266|199390|199265|6
1729107360000|2024-10-16 19:36:00|199390.7|199265.7|199391.5|199266.5|199394.5|199269.5|199385.5|199260.5|9
1729107370000|2024-10-16 19:36:10|199390.3|199265.3|199389.3|199264.3|199390.6|199265.6|199384|199259|12
1729107380000|2024-10-16 19:36:20|199389.5|199264.5|199389.6|199264.6|199389.8|199264.8|199388.9|199263.9|5
1729107390000|2024-10-16 19:36:30|199390|199265|199381.5|199256.5|199390|199265|199374.1|199249.1|13
1729107400000|2024-10-16 19:36:40|199378.2|199253.2|199412.5|199287.5|199413.9|199288.9|199378.2|199253.2|11
1729107410000|2024-10-16 19:36:50|199412.8|199287.8|199410.7|199285.7|199412.8|199287.8|199409|199284|11
1729107420000|2024-10-16 19:37:00|199411.2|199286.2|199411.8|199286.8|199414.9|199289.9|199409.8|199284.8|13
1729107430000|2024-10-16 19:37:10|199410.6|199285.6|199410.1|199285.1|199410.8|199285.8|199410.1|199285.1|6
1729107440000|2024-10-16 19:37:20|199412.5|199287.5|199416|199291|199429.3|199304.3|199412.5|199287.5|13
1729107450000|2024-10-16 19:37:30|199415.3|199290.3|199415.5|199290.5|199415.8|199290.8|199415.3|199290.3|3
1729107460000|2024-10-16 19:37:40|199415.8|199290.8|199425.6|199300.6|199428|199303|199415.6|199290.6|10
1729107470000|2024-10-16 19:37:50|199426.1|199301.1|199413.8|199288.8|199426.1|199301.1|199413.8|199288.8|15
1729107480000|2024-10-16 19:38:00|199419.9|199294.9|199422.7|199297.7|199423.5|199298.5|199416.9|199291.9|16
1729107490000|2024-10-16 19:38:10|199422.8|199297.8|199403.7|199278.7|199423.2|199298.2|199401.4|199276.4|7
1729107500000|2024-10-16 19:38:20|199403.2|199278.2|199403.2|199278.2|199403.2|199278.2|199403.2|199278.2|1
1729107510000|2024-10-16 19:38:30|199403|199278|199400.1|199275.1|199403.5|199278.5|199395.6|199270.6|7
1729107520000|2024-10-16 19:38:40|199394.6|199269.6|199388.2|199263.2|199395.2|199270.2|199386|199261|15
1729107530000|2024-10-16 19:38:50|199387.8|199262.8|199388.3|199263.3|199388.3|199263.3|199387.8|199262.8|6
1729107540000|2024-10-16 19:39:00|199387.8|199262.8|199387|199262|199389.2|199264.2|199384.6|199259.6|8
1729107550000|2024-10-16 19:39:10|199383.2|199258.2|199386.8|199261.8|199387.4|199262.4|199382.8|199257.8|10
1729107560000|2024-10-16 19:39:20|199387.1|199262.1|199380.6|199255.6|199387.1|199262.1|199380.6|199255.6|12
1729107570000|2024-10-16 19:39:30|199380.1|199255.1|199389.1|199264.1|199389.1|199264.1|199377.4|199252.4|15
1729107580000|2024-10-16 19:39:40|199389.3|199264.3|199396.7|199271.7|199397|199272|199389.3|199264.3|9
1729107590000|2024-10-16 19:39:50|199396.8|199271.8|199401|199276|199401|199276|199396.2|199271.2|7
1729107600000|2024-10-16 19:40:00|199403|199278|199407|199282|199407.4|199282.4|199403|199278|7
1729107610000|2024-10-16 19:40:10|199406.7|199281.7|199412|199287|199412|199287|199406.3|199281.3|10
1729107620000|2024-10-16 19:40:20|199411.1|199286.1|199411.6|199286.6|199411.8|199286.8|199411.1|199286.1|5
1729107630000|2024-10-16 19:40:30|199411.1|199286.1|199408.6|199283.6|199411.1|199286.1|199408.6|199283.6|4
1729107640000|2024-10-16 19:40:40|199408.2|199283.2|199391.5|199266.5|199408.3|199283.3|199389.3|199264.3|10
1729107650000|2024-10-16 19:40:50|199391.2|199266.2|199389.4|199264.4|199391.2|199266.2|199386.7|199261.7|8
1729107660000|2024-10-16 19:41:00|199390.5|199265.5|199385.2|199260.2|199390.5|199265.5|199385.1|199260.1|10
1729107670000|2024-10-16 19:41:10|199385.8|199260.8|199387.5|199262.5|199389.8|199264.8|199385.8|199260.8|11
1729107680000|2024-10-16 19:41:20|199387.1|199262.1|199387.5|199262.5|199387.7|199262.7|199387.1|199262.1|6
1729107690000|2024-10-16 19:41:30|199387.1|199262.1|199397.1|199272.1|199400.9|199275.9|199387.1|199262.1|6
1729107700000|2024-10-16 19:41:40|199397.6|199272.6|199396.8|199271.8|199411.8|199286.8|199386.1|199261.1|8
1729107710000|2024-10-16 19:41:50|199397|199272|199391.6|199266.6|199397|199272|199390.9|199265.9|5
1729107720000|2024-10-16 19:42:00|199391.7|199266.7|199393.6|199268.6|199394.3|199269.3|199391.7|199266.7|4
1729107730000|2024-10-16 19:42:10|199393.9|199268.9|199394.1|199269.1|199394.1|199269.1|199393.9|199268.9|2
1729107740000|2024-10-16 19:42:20|199394.4|199269.4|199412.5|199287.5|199413.1|199288.1|199394.4|199269.4|11
1729107750000|2024-10-16 19:42:30|199413.2|199288.2|199410.6|199285.6|199416.2|199291.2|199410.3|199285.3|12
1729107760000|2024-10-16 19:42:40|199410.1|199285.1|199425.3|199300.3|199426.8|199301.8|199410.1|199285.1|12
1729107770000|2024-10-16 19:42:50|199426.4|199301.4|199425.3|199300.3|199426.4|199301.4|199425.3|199300.3|3
1729107780000|2024-10-16 19:43:00|199426.3|199301.3|199385.8|199260.8|199426.3|199301.3|199385.8|199260.8|18
1729107790000|2024-10-16 19:43:10|199386.3|199261.3|199392|199267|199394|199269|199386|199261|15
1729107800000|2024-10-16 19:43:20|199392.4|199267.4|199391.7|199266.7|199393|199268|199388.6|199263.6|9
1729107810000|2024-10-16 19:43:30|199391.6|199266.6|199393.7|199268.7|199395.8|199270.8|199387.9|199262.9|13
1729107820000|2024-10-16 19:43:40|199392.3|199267.3|199393.2|199268.2|199393.7|199268.7|199387.5|199262.5|15
1729107830000|2024-10-16 19:43:50|199392.9|199267.9|199396.5|199271.5|199399.4|199274.4|199392.5|199267.5|15
1729107840000|2024-10-16 19:44:00|199396.4|199271.4|199428.5|199303.5|199428.5|199303.5|199396.4|199271.4|22
1729107850000|2024-10-16 19:44:10|199424.3|199299.3|199420.5|199295.5|199424.3|199299.3|199419.8|199294.8|11
1729107860000|2024-10-16 19:44:20|199421|199296|199420.6|199295.6|199421.3|199296.3|199420.6|199295.6|8
1729107870000|2024-10-16 19:44:30|199418.3|199293.3|199416.5|199291.5|199421.6|199296.6|199414.9|199289.9|11
1729107880000|2024-10-16 19:44:40|199416.2|199291.2|199416.3|199291.3|199416.4|199291.4|199409.9|199284.9|12
1729107890000|2024-10-16 19:44:50|199378.3|199328.3|199385.8|199335.8|199385.8|199335.8|199376.8|199326.8|7
1729107900000|2024-10-16 19:45:00|199385.2|199335.2|199380.8|199330.8|199385.2|199335.2|199379.7|199329.7|7
1729107910000|2024-10-16 19:45:10|199380.4|199330.4|199385.9|199335.9|199385.9|199335.9|199380.4|199330.4|5
1729107920000|2024-10-16 19:45:20|199385.6|199335.6|199382.4|199332.4|199385.6|199335.6|199371.7|199321.7|15
1729107930000|2024-10-16 19:45:30|199385.8|199335.8|199386.9|199336.9|199387.2|199337.2|199383.8|199333.8|8
1729107940000|2024-10-16 19:45:40|199386.6|199336.6|199386.7|199336.7|199386.7|199336.7|199386.6|199336.6|2
1729107950000|2024-10-16 19:45:50|199384.6|199334.6|199384.7|199334.7|199385.8|199335.8|199384.5|199334.5|4
1729107960000|2024-10-16 19:46:00|199384.5|199334.5|199369.2|199319.2|199384.7|199334.7|199362.1|199312.1|10
1729107970000|2024-10-16 19:46:10|199369.8|199319.8|199368.6|199318.6|199369.8|199319.8|199368.6|199318.6|3
1729107980000|2024-10-16 19:46:20|199363.8|199313.8|199374.4|199324.4|199376.9|199326.9|199363.8|199313.8|8
1729107990000|2024-10-16 19:46:30|199374.2|199324.2|199375.2|199325.2|199375.2|199325.2|199373.8|199323.8|4
1729108000000|2024-10-16 19:46:40|199376.5|199326.5|199408.8|199358.8|199408.8|199358.8|199376.5|199326.5|15
1729108010000|2024-10-16 19:46:50|199408.9|199358.9|199403.6|199353.6|199409.1|199359.1|199403.4|199353.4|8
1729108020000|2024-10-16 19:47:00|199404.1|199354.1|199409|199359|199410.8|199360.8|199404.1|199354.1|13
1729108030000|2024-10-16 19:47:10|199408.4|199358.4|199410.6|199360.6|199415.5|199365.5|199405.6|199355.6|19
1729108040000|2024-10-16 19:47:20|199409.8|199359.8|199411.5|199361.5|199413.6|199363.6|199408.1|199358.1|28
1729108050000|2024-10-16 19:47:30|199411.8|199361.8|199411.2|199361.2|199414.3|199364.3|199410.6|199360.6|15
1729108060000|2024-10-16 19:47:40|199402|199352|199380.2|199330.2|199404.4|199354.4|199380.2|199330.2|16
1729108070000|2024-10-16 19:47:50|199380.7|199330.7|199376.9|199326.9|199380.7|199330.7|199376.9|199326.9|5
1729108080000|2024-10-16 19:48:00|199375|199325|199373.6|199323.6|199379.5|199329.5|199371.4|199321.4|20
1729108090000|2024-10-16 19:48:10|199374.6|199324.6|199369.1|199319.1|199374.6|199324.6|199368.8|199318.8|5
1729108100000|2024-10-16 19:48:20|199369.6|199319.6|199372.6|199322.6|199372.6|199322.6|199369.6|199319.6|3
1729108110000|2024-10-16 19:48:30|199369|199319|199366.2|199316.2|199369.8|199319.8|199365.2|199315.2|6
1729108120000|2024-10-16 19:48:40|199366.6|199316.6|199366|199316|199372.9|199322.9|199366|199316|7
1729108130000|2024-10-16 19:48:50|199366.2|199316.2|199366.4|199316.4|199366.7|199316.7|199366.2|199316.2|4
1729108140000|2024-10-16 19:49:00|199369.8|199319.8|199366.3|199316.3|199369.8|199319.8|199366.3|199316.3|6
1729108150000|2024-10-16 19:49:10|199366.5|199316.5|199366.5|199316.5|199366.5|199316.5|199366.5|199316.5|1
1729108160000|2024-10-16 19:49:20|199364.5|199314.5|199397|199347|199403.2|199353.2|199364.5|199314.5|10
1729108170000|2024-10-16 19:49:30|199403.1|199353.1|199385.1|199335.1|199403.1|199353.1|199382|199332|15
1729108180000|2024-10-16 19:49:40|199382.3|199332.3|199383|199333|199384.4|199334.4|199382.3|199332.3|8
1729108190000|2024-10-16 19:49:50|199382.5|199332.5|199384.6|199334.6|199386.5|199336.5|199379.8|199329.8|12
1729108200000|2024-10-16 19:50:00|199374.6|199324.6|199404.1|199279.1|199407.4|199324.6|199374.6|199263.8|13
1729108210000|2024-10-16 19:50:10|199404|199279|199404.2|199279.2|199405.2|199280.2|199404|199279|4
1729108220000|2024-10-16 19:50:20|199400.8|199275.8|199404.7|199279.7|199406|199281|199400.8|199275.8|11
1729108230000|2024-10-16 19:50:30|199404.9|199279.9|199403.6|199278.6|199406|199281|199403.6|199278.6|6
1729108240000|2024-10-16 19:50:40|199402.7|199277.7|199403.4|199278.4|199406.1|199281.1|199402.6|199277.6|11
1729108250000|2024-10-16 19:50:50|199405|199280|199419.2|199294.2|199419.2|199294.2|199404.8|199279.8|10
1729108260000|2024-10-16 19:51:00|199419.1|199294.1|199418.1|199293.1|199421.3|199296.3|199417.6|199292.6|13
1729108270000|2024-10-16 19:51:10|199418.4|199293.4|199405.9|199280.9|199421.4|199296.4|199405.3|199280.3|12
1729108280000|2024-10-16 19:51:20|199406.4|199281.4|199396.7|199271.7|199406.4|199281.4|199392.9|199267.9|11
1729108290000|2024-10-16 19:51:30|199397.4|199272.4|199397.4|199272.4|199397.4|199272.4|199397.4|199272.4|1
1729108300000|2024-10-16 19:51:40|199397.9|199272.9|199394.9|199269.9|199397.9|199272.9|199394.9|199269.9|3
1729108310000|2024-10-16 19:51:50|199394.3|199269.3|199402.7|199277.7|199405.4|199280.4|199394.3|199269.3|15
1729108320000|2024-10-16 19:52:00|199405.1|199280.1|199370.6|199320.6|199409.9|199320.6|199370.6|199277.9|19
1729108330000|2024-10-16 19:52:10|199370.5|199320.5|199370.8|199320.8|199370.8|199320.8|199370.5|199320.5|2
1729108340000|2024-10-16 19:52:20|199372.7|199322.7|199376.6|199326.6|199376.6|199326.6|199372.7|199322.7|2
1729108350000|2024-10-16 19:52:30|199379.5|199329.5|199371.2|199321.2|199379.8|199329.8|199369|199319|13
1729108360000|2024-10-16 19:52:40|199371.7|199321.7|199370.6|199320.6|199372.2|199322.2|199367.1|199317.1|13
1729108370000|2024-10-16 19:52:50|199370.1|199320.1|199370.4|199320.4|199374.2|199324.2|199368.4|199318.4|9
1729108380000|2024-10-16 19:53:00|199371.6|199321.6|199367.8|199317.8|199376.8|199326.8|199367.8|199317.8|10
1729108390000|2024-10-16 19:53:10|199368.5|199318.5|199382.7|199332.7|199382.7|199332.7|199368|199318|10
1729108400000|2024-10-16 19:53:20|199381.7|199331.7|199383|199333|199384|199334|199381.6|199331.6|19
1729108410000|2024-10-16 19:53:30|199384.5|199334.5|199385.7|199335.7|199387.8|199337.8|199383.5|199333.5|9
1729108420000|2024-10-16 19:53:40|199385.4|199335.4|199385|199335|199385.4|199335.4|199384.4|199334.4|5
1729108430000|2024-10-16 19:53:50|199384.5|199334.5|199384.8|199334.8|199384.8|199334.8|199379.5|199329.5|26
1729108440000|2024-10-16 19:54:00|199381.6|199331.6|199397.4|199347.4|199397.4|199347.4|199378.4|199328.4|18
1729108450000|2024-10-16 19:54:10|199391.2|199341.2|199380|199330|199391.2|199341.2|199379.7|199329.7|18
1729108460000|2024-10-16 19:54:20|199379.7|199329.7|199386.6|199336.6|199388.2|199338.2|199378.7|199328.7|17
1729108470000|2024-10-16 19:54:30|199386.9|199336.9|199384.4|199334.4|199386.9|199336.9|199384.4|199334.4|12
1729108480000|2024-10-16 19:54:40|199385.3|199335.3|199380.5|199330.5|199386.6|199336.6|199380.2|199330.2|17
1729108490000|2024-10-16 19:54:50|199380.2|199330.2|199381.3|199331.3|199382.8|199332.8|199379.8|199329.8|7
1729108500000|2024-10-16 19:55:00|199377.9|199327.9|199380.3|199330.3|199381.4|199331.4|199377|199327|20
1729108510000|2024-10-16 19:55:10|199372.7|199322.7|199368.3|199318.3|199372.7|199322.7|199366.5|199316.5|10
1729108520000|2024-10-16 19:55:20|199367.8|199317.8|199379.6|199329.6|199387.5|199337.5|199367.8|199317.8|15
1729108530000|2024-10-16 19:55:30|199379.1|199329.1|199387|199337|199387|199337|199371.1|199321.1|11
1729108540000|2024-10-16 19:55:40|199385.6|199335.6|199383|199333|199385.6|199335.6|199383|199333|8
1729108550000|2024-10-16 19:55:50|199382.7|199332.7|199383|199333|199383|199333|199381.5|199331.5|5
1729108560000|2024-10-16 19:56:00|199383.7|199333.7|199386.8|199336.8|199393.6|199343.6|199382.8|199332.8|9
1729108570000|2024-10-16 19:56:10|199386.3|199336.3|199388|199338|199388|199338|199386.3|199336.3|4
1729108580000|2024-10-16 19:56:20|199389.2|199339.2|199443.1|199393.1|199450.1|199400.1|199389.2|199339.2|13
1729108590000|2024-10-16 19:56:30|199443.6|199393.6|199451.9|199401.9|199451.9|199401.9|199442.9|199392.9|17
1729108600000|2024-10-16 19:56:40|199451.4|199401.4|199451.7|199401.7|199452.3|199402.3|199451.4|199401.4|3
1729108610000|2024-10-16 19:56:50|199448.7|199398.7|199452.7|199402.7|199453.2|199403.2|199448.7|199398.7|7
1729108620000|2024-10-16 19:57:00|199455.1|199405.1|199459.3|199409.3|199459.3|199409.3|199446|199396|16
1729108630000|2024-10-16 19:57:10|199459.4|199409.4|199451.4|199401.4|199461.1|199411.1|199448.8|199398.8|14
1729108640000|2024-10-16 19:57:20|199450.6|199400.6|199450.2|199400.2|199452.1|199402.1|199449.5|199399.5|9
1729108650000|2024-10-16 19:57:30|199447.4|199397.4|199445.8|199395.8|199447.4|199397.4|199445.2|199395.2|9
1729108660000|2024-10-16 19:57:40|199446.2|199396.2|199446.5|199396.5|199447.6|199397.6|199444.8|199394.8|12
1729108670000|2024-10-16 19:57:50|199446.2|199396.2|199445.8|199395.8|199446.7|199396.7|199445.8|199395.8|5
1729108680000|2024-10-16 19:58:00|199443.6|199393.6|199429.1|199379.1|199446.4|199396.4|199426.5|199376.5|18
1729108690000|2024-10-16 19:58:10|199427.5|199377.5|199432.3|199382.3|199432.6|199382.6|199425.3|199375.3|9
1729108700000|2024-10-16 19:58:20|199433.8|199383.8|199438.9|199388.9|199441.6|199391.6|199433.8|199383.8|8
1729108710000|2024-10-16 19:58:30|199439.6|199389.6|199460.3|199410.3|199470.1|199420.1|199439.6|199389.6|26
1729108720000|2024-10-16 19:58:40|199458.5|199408.5|199456.5|199406.5|199462.9|199412.9|199455|199405|26
1729108730000|2024-10-16 19:58:50|199457.7|199407.7|199460.9|199410.9|199460.9|199410.9|199455|199405|26
1729108740000|2024-10-16 19:59:00|199461.8|199411.8|199468.9|199418.9|199472.7|199422.7|199461.8|199411.8|13
1729108750000|2024-10-16 19:59:10|199470.2|199420.2|199458.4|199408.4|199470.5|199420.5|199455.3|199405.3|20
1729108760000|2024-10-16 19:59:20|199452.2|199402.2|199431.8|199381.8|199452.2|199402.2|199427.3|199377.3|13
1729108770000|2024-10-16 19:59:30|199431.3|199381.3|199432.6|199382.6|199432.8|199382.8|199431.3|199381.3|7
1729108780000|2024-10-16 19:59:40|199432.5|199382.5|199432.2|199382.2|199432.5|199382.5|199431.8|199381.8|4
1729108790000|2024-10-16 19:59:50|199431.8|199381.8|199432.5|199382.5|199435|199385|199427.6|199377.6|14
1729108800000|2024-10-16 20:00:00|199429.9|199379.9|199470.2|199345.2|199473.4|199379.9|199424.6|199338.3|19
1729108810000|2024-10-16 20:00:10|199471.5|199346.5|199471.5|199346.5|199471.5|199346.5|199471.5|199346.5|1
1729108820000|2024-10-16 20:00:20|199470.4|199345.4|199470.4|199345.4|199470.4|199345.4|199470.4|199345.4|1
1729108830000|2024-10-16 20:00:30|199471.7|199346.7|199471.2|199346.2|199471.7|199346.7|199465.2|199340.2|3
1729108860000|2024-10-16 20:01:00|199471.3|199346.3|199477|199352|199478.9|199353.9|199466.1|199341.1|13
1729108870000|2024-10-16 20:01:10|199470|199345|199470|199345|199470|199345|199470|199345|1
1729108890000|2024-10-16 20:01:30|199471|199346|199471|199346|199471|199346|199471|199346|1
1729108920000|2024-10-16 20:02:00|199471.7|199346.7|199472.4|199347.4|199478.5|199353.5|199465.6|199340.6|7
1729108930000|2024-10-16 20:02:10|199472|199347|199472|199347|199472|199347|199472|199347|1
1729108940000|2024-10-16 20:02:20|199470.9|199345.9|199501.6|199376.6|199501.9|199401.2|199451.2|199345.9|8
1729108950000|2024-10-16 20:02:30|199502.7|199377.7|199483.2|199358.2|199502.7|199377.7|199475.8|199350.8|12
1729108960000|2024-10-16 20:02:40|199482.9|199357.9|199470.3|199345.3|199482.9|199357.9|199463.8|199338.8|5
1729108980000|2024-10-16 20:03:00|199471.6|199346.6|199475.2|199350.2|199475.2|199350.2|199471.6|199346.6|2
1729109000000|2024-10-16 20:03:20|199467.7|199342.7|199472.6|199347.6|199472.6|199347.6|199464.5|199339.5|8
1729109030000|2024-10-16 20:03:50|199473|199348|199473|199348|199473|199348|199473|199348|1
1729109040000|2024-10-16 20:04:00|199474.5|199349.5|199493.9|199368.9|199494.6|199369.6|199474.5|199349.5|10
1729109050000|2024-10-16 20:04:10|199493.5|199368.5|199492.7|199367.7|199493.5|199368.5|199492.7|199367.7|2
1729109060000|2024-10-16 20:04:20|199489.8|199364.8|199474.4|199349.4|199489.8|199364.8|199467|199342|7
1729109070000|2024-10-16 20:04:30|199473.3|199348.3|199473.3|199348.3|199473.3|199348.3|199473.3|199348.3|1
1729109090000|2024-10-16 20:04:50|199474.3|199349.3|199439.4|199314.4|199474.3|199349.3|199432.6|199307.6|14
1729109100000|2024-10-16 20:05:00|199440.4|199315.4|199423.5|199298.5|199442|199317|199418.7|199293.7|9
1729109110000|2024-10-16 20:05:10|199419.3|199294.3|199423.5|199298.5|199424.6|199299.6|199419.3|199294.3|3
1729109120000|2024-10-16 20:05:20|199434.3|199309.3|199457.5|199332.5|199459.9|199334.9|199434.3|199309.3|14
1729109130000|2024-10-16 20:05:30|199457.9|199332.9|199452.8|199327.8|199469.2|199344.2|199445.5|199320.5|20
1729109140000|2024-10-16 20:05:40|199455.2|199330.2|199454.9|199329.9|199457.3|199332.3|199454.9|199329.9|21
1729109150000|2024-10-16 20:05:50|199447.6|199322.6|199459.4|199334.4|199463.5|199338.5|199446.4|199321.4|15
1729109160000|2024-10-16 20:06:00|199460.3|199335.3|199487.4|199362.4|199493.2|199368.2|199460.3|199335.3|11
1729109170000|2024-10-16 20:06:10|199485.7|199360.7|199486.5|199361.5|199487.8|199362.8|199485.7|199360.7|7
1729109180000|2024-10-16 20:06:20|199487.4|199362.4|199499.7|199374.7|199502.8|199377.8|199487.4|199362.4|4
1729109190000|2024-10-16 20:06:30|199499.3|199374.3|199498.2|199373.2|199499.3|199374.3|199498.2|199373.2|2
1729109200000|2024-10-16 20:06:40|199496.5|199371.5|199492.2|199367.2|199496.5|199371.5|199491.7|199366.7|4
1729109210000|2024-10-16 20:06:50|199477.6|199352.6|199514.5|199389.5|199514.5|199427.9|199466.2|199352.6|10
1729109220000|2024-10-16 20:07:00|199505.3|199380.3|199533.1|199408.1|199537.3|199412.3|199505.3|199380.3|22
1729109230000|2024-10-16 20:07:10|199530.8|199405.8|199537.9|199412.9|199543.7|199418.7|199526.9|199401.9|8
1729109240000|2024-10-16 20:07:20|199540|199415|199506.2|199381.2|199540|199415|199506.2|199381.2|4
1729109250000|2024-10-16 20:07:30|199494.5|199369.5|199534.6|199409.6|199534.6|199409.6|199494.5|199369.5|3
1729109260000|2024-10-16 20:07:40|199522.4|199397.4|199511.8|199386.8|199522.4|199397.4|199499.2|199374.2|4
1729109270000|2024-10-16 20:07:50|199499.8|199374.8|199485.8|199360.8|199499.8|199374.8|199485.8|199360.8|2
1729109280000|2024-10-16 20:08:00|199472.5|199347.5|199472.5|199347.5|199472.5|199347.5|199472.5|199347.5|1
1729109290000|2024-10-16 20:08:10|199497.1|199372.1|199521.5|199396.5|199523.7|199398.7|199427.5|199372.1|13
1729109300000|2024-10-16 20:08:20|199507.7|199382.7|199503.7|199378.7|199524.8|199399.8|199502.9|199377.9|20
1729109310000|2024-10-16 20:08:30|199507.3|199382.3|199468.5|199418.5|199522.6|199420.9|199421.6|199327.4|16
1729109320000|2024-10-16 20:08:40|199448.8|199398.8|199440.5|199315.5|199477.4|199398.8|199440.5|199315.5|5
1729109330000|2024-10-16 20:08:50|199455.9|199330.9|199456|199331|199460.6|199335.6|199452|199327|13
1729109340000|2024-10-16 20:09:00|199459.7|199334.7|199459.7|199334.7|199459.7|199334.7|199459.7|199334.7|1
1729109350000|2024-10-16 20:09:10|199459.8|199334.8|199453.3|199328.3|199459.8|199334.8|199431.2|199306.2|7
1729109360000|2024-10-16 20:09:20|199453|199328|199451.6|199326.6|199453|199328|199451.6|199326.6|2
1729109400000|2024-10-16 20:10:00|199492.7|199295.6|199455.9|199330.9|199492.7|199337.6|199450.7|199295.6|7
1729109410000|2024-10-16 20:10:10|199463.1|199338.1|199466|199341|199472.9|199347.9|199463.1|199338.1|3
1729109420000|2024-10-16 20:10:20|199465.9|199340.9|199464.3|199339.3|199469.2|199344.2|199462.6|199337.6|7
1729109430000|2024-10-16 20:10:30|199470|199345|199479.7|199354.7|199485.6|199360.6|199465.3|199340.3|5
1729109450000|2024-10-16 20:10:50|199479.6|199354.6|199480.8|199355.8|199480.8|199355.8|199479.6|199354.6|3
1729109480000|2024-10-16 20:11:20|199480.9|199355.9|199525.7|199330.4|199525.7|199355.9|199480.9|199328.2|3
1729109490000|2024-10-16 20:11:30|199525.8|199330.7|199525.8|199330.7|199525.8|199330.7|199525.8|199330.7|1
1729109500000|2024-10-16 20:11:40|199481.1|199356.1|199481.1|199356.1|199481.1|199356.1|199481.1|199356.1|1
1729109510000|2024-10-16 20:11:50|199481.2|199356.2|199481.2|199356.2|199481.2|199356.2|199481.2|199356.2|1
1729109530000|2024-10-16 20:12:10|199526.1|199330.7|199526.1|199330.7|199526.1|199330.7|199526.1|199330.7|1
1729109540000|2024-10-16 20:12:20|199525.9||199525.9||199525.9||199525.9||1
1729109550000|2024-10-16 20:12:30|199526.4||199526.4||199526.4||199526.4||1
1729109560000|2024-10-16 20:12:40|199480.7|199355.7|199480.8|199355.8|199480.8|199355.8|199480.7|199355.7|2
1729109570000|2024-10-16 20:12:50|199481.9|199356.9|199462.2|199337.2|199481.9|199356.9|199459.7|199334.7|9
1729109580000|2024-10-16 20:13:00|199469.7|199344.7|199461.9|199336.9|199480.2|199355.2|199461.4|199336.4|6
1729109600000|2024-10-16 20:13:20|199460.7|199335.7|199459.7|199334.7|199460.7|199335.7|199459.7|199334.7|2
1729109610000|2024-10-16 20:13:30|199460.7|199335.7|199461.7|199336.7|199467.3|199342.3|199460.7|199335.7|5
1729109630000|2024-10-16 20:13:50|199461.5|199336.5|199465.4|199340.4|199465.4|199340.4|199457.7|199332.7|3
1729109640000|2024-10-16 20:14:00|199461.3|199336.3|199438.5|199313.5|199471|199346|199437.7|199312.7|16
1729109650000|2024-10-16 20:14:10|199438.1|199313.1|199432.6|199307.6|199438.5|199313.5|199430.6|199305.6|10
1729109660000|2024-10-16 20:14:20|199432.2|199307.2|199432.6|199307.6|199432.6|199307.6|199432.2|199307.2|4
1729109670000|2024-10-16 20:14:30|199430|199305|199425.5|199300.5|199430|199305|199421.4|199296.4|24
1729109680000|2024-10-16 20:14:40|199425.6|199300.6|199424.6|199299.6|199425.6|199300.6|199424.6|199299.6|23
1729109690000|2024-10-16 20:14:50|199425.4|199300.4|199424.6|199299.6|199425.5|199300.5|199424.5|199299.5|16
1729109700000|2024-10-16 20:15:00|199422|199297|199427.4|199302.4|199439.7|199314.7|199422|199297|14
1729109710000|2024-10-16 20:15:10|199425.7|199300.7|199437.2|199291.4|199440.7|199301.2|199425.7|199289.9|6
1729109720000|2024-10-16 20:15:20|199435.9|199291.7|199436.3|199291.5|199440.4|199291.7|199435.7|199290|9
1729109730000|2024-10-16 20:15:30|199439.3|199290.3|199433|199290.9|199439.3|199291.6|199425.3|199284.6|6
1729109740000|2024-10-16 20:15:40|199439.7|199297.5|199431.2|199289.7|199444.6|199297.5|199422.8|199281.6|5
1729109750000|2024-10-16 20:15:50|199432|199293.9|199429.4|199289.7|199439.6|199293.9|199426.4|199288.5|7
1729109760000|2024-10-16 20:16:00|199434.5|199294.9|199425.1|199300.1|199434.5|199300.1|199401.7|199276.7|12
1729109770000|2024-10-16 20:16:10|199424.7|199299.7|199442.7|199293.6|199443.2|199305.9|199424.7|199292.4|12
1729109780000|2024-10-16 20:16:20|199441.6|199296|199445.4|199303.3|199447.7|199303.3|199441.6|199295.1|8
1729109800000|2024-10-16 20:16:40|199446.3|199301.2|199436|199301.5|199446.3|199301.5|199436|199296.2|5
1729109810000|2024-10-16 20:16:50|199431.4|199299.8|199426.3|199297.2|199434.3|199304.3|199426.3|199297.2|4
1729109820000|2024-10-16 20:17:00|199431.2|199304.2|199437.1|199312.1|199437.1|199312.1|199431.2|199304.2|3
1729109830000|2024-10-16 20:17:10|199435.8|199310.8|199389.3|199264.3|199435.8|199310.8|199380.8|199255.8|11
1729109840000|2024-10-16 20:17:20|199389.8|199264.8|199383.5|199258.5|199389.8|199264.8|199383.3|199258.3|4
1729109850000|2024-10-16 20:17:30|199385.7|199260.7|199385.7|199260.7|199385.7|199260.7|199385.7|199260.7|1
1729109860000|2024-10-16 20:17:40|199384.2|199259.2|199362.7|199218.2|199384.2|199259.2|199353|199218.2|5
1729109870000|2024-10-16 20:17:50|199359.6|199219.1|199351.2|199211.9|199360.8|199219.1|199351.2|199211.9|4
1729109880000|2024-10-16 20:18:00|199356.7|199217.5|199354.5|199215.1|199356.7|199217.7|199348.5|199208.9|18
1729109890000|2024-10-16 20:18:10|199352.7|199215.4|199352|199213.1|199354.9|199215.5|199344.1|199205|29
1729109900000|2024-10-16 20:18:20|199337.6|199212.1|199341.8|199209.5|199345.2|199212.1|199335.3|199203.2|14
1729109910000|2024-10-16 20:18:30|199340|199206.6|199305.5|199180.5|199340|199206.6|199275.5|199150.5|15
1729109920000|2024-10-16 20:18:40|199287.5|199162.5|199287.7|199162.7|199297.9|199172.9|199282.6|199157.6|17
1729109930000|2024-10-16 20:18:50|199288.8|199163.8|199255.2|199130.2|199288.8|199163.8|199254.7|199129.7|12
1729109940000|2024-10-16 20:19:00|199272.5|199147.5|199276.2|199141.3|199276.2|199147.8|199263.5|199138.5|28
1729109950000|2024-10-16 20:19:10|199269.7|199134.8|199269.7|199134.8|199270|199135.1|199268.3|199133.5|4
1729109960000|2024-10-16 20:19:20|199271.9|199140.7|199271.9|199140.7|199271.9|199140.7|199271.9|199140.7|1
1729109970000|2024-10-16 20:19:30|199272.2|199141|199285.1|199160.1|199298.7|199166.7|199266|199135.4|19
1729109980000|2024-10-16 20:19:40|199291.5|199166.5|199302.8|199177.8|199306.5|199181.5|199291.5|199166.5|16
1729109990000|2024-10-16 20:19:50|199302.5|199177.5|199300.8|199175.8|199309.9|199184.9|199294.8|199169.8|15
1729110000000|2024-10-16 20:20:00|199304.4|199179.4|199300.4|199175.4|199304.4|199179.4|199284.6|199159.6|15
1729110010000|2024-10-16 20:20:10|199299.2|199174.2|199296.2|199171.2|199299.2|199174.2|199295.8|199170.8|3
1729110020000|2024-10-16 20:20:20|199296.3|199171.3|199299.7|199174.7|199299.7|199174.7|199294.1|199169.1|5
1729110030000|2024-10-16 20:20:30|199299.6|199174.6|199294.5|199169.5|199299.6|199174.6|199291.8|199166.8|4
1729110040000|2024-10-16 20:20:40|199298.6|199173.6|199309.9|199165.2|199309.9|199175.6|199298.6|199165.2|4
1729110060000|2024-10-16 20:21:00|199309.1|199166.5|199297.9|199167.7|199325.3|199188.4|199287.4|199154.8|16
1729110070000|2024-10-16 20:21:10|199298.5|199166.1|199293.3|199166|199298.5|199166.1|199292.8|199166|5
1729110080000|2024-10-16 20:21:20|199292.9|199166.2|199293|199168|199297.2|199172.2|199291.8|199166.2|19
1729110090000|2024-10-16 20:21:30|199292.7|199167.7|199292.9|199167.9|199293|199168|199292.7|199167.7|4
1729110110000|2024-10-16 20:21:50|199290.1|199165.1|199219.6|199094.6|199290.1|199165.1|199207.4|199082.4|12
1729110120000|2024-10-16 20:22:00|199222|199097|199223.7|199098.7|199223.7|199098.7|199208.4|199083.4|7
1729110130000|2024-10-16 20:22:10|199224.5|199099.5|199206.8|199081.8|199224.9|199099.9|199206.8|199081.8|3
1729110140000|2024-10-16 20:22:20|199210.7|199085.7|199214.5|199089.5|199214.5|199089.5|199210.7|199085.7|16
1729110150000|2024-10-16 20:22:30|199214.4|199089.4|199203.9|199078.9|199216.3|199091.3|199200.1|199075.1|25
1729110160000|2024-10-16 20:22:40|199204.1|199079.1|199205.7|199080.7|199210.2|199085.2|199203.8|199078.8|13
1729110170000|2024-10-16 20:22:50|199209|199084|199210.5|199085.5|199217|199092|199205.8|199080.8|18
1729110180000|2024-10-16 20:23:00|199207.1|199082.1|199211.5|199086.5|199211.5|199086.5|199207.1|199082.1|6
1729110190000|2024-10-16 20:23:10|199217.4|199092.4|199213.4|199088.4|199217.4|199092.4|199213.4|199088.4|3
1729110200000|2024-10-16 20:23:20|199207.6|199082.6|199209|199084|199211.3|199086.3|199206.7|199081.7|7
1729110210000|2024-10-16 20:23:30|199211.6|199086.6|199250|199125|199250.2|199125.2|199211.6|199086.6|10
1729110220000|2024-10-16 20:23:40|199252.5|199127.5|199244.2|199119.2|199252.5|199127.5|199244.2|199119.2|22
1729110230000|2024-10-16 20:23:50|199244.7|199119.7|199262.3|199122.8|199262.3|199122.8|199244.7|199115.4|4
1729110240000|2024-10-16 20:24:00|199267.9|199130.2|199283.2|199150.3|199287.9|199151.8|199267.9|199130.2|9
1729110250000|2024-10-16 20:24:10|199280.4|199153.4|199280.3|199152.6|199280.4|199153.4|199280.3|199152.6|2
1729110260000|2024-10-16 20:24:20|199280.6|199153|199280.5|199152.6|199280.6|199153|199280.5|199152.6|2
1729110280000|2024-10-16 20:24:40|199280.7|199153.1|199280.5|199152.6|199280.7|199153.1|199280.5|199152.6|2
1729110290000|2024-10-16 20:24:50|199323.4|199122.1|199282.4|199157.4|199323.4|199157.5|199278.7|199122.1|8
1729110300000|2024-10-16 20:25:00|199279.7|199154.7|199278.2|199153.2|199281.8|199156.8|199278.2|199153.2|17
1729110310000|2024-10-16 20:25:10|199280.9|199155.9|199280.9|199155.9|199280.9|199155.9|199280.9|199155.9|1
1729110320000|2024-10-16 20:25:20|199281|199156|199281.5|199156.5|199283.4|199158.4|199278.8|199153.8|10
1729110330000|2024-10-16 20:25:30|199279.2|199154.2|199286.5|199161.5|199296.4|199171.4|199279.2|199154.2|18
1729110340000|2024-10-16 20:25:40|199288.8|199163.8|199288.7|199163.7|199288.8|199163.8|199288.6|199163.6|3
1729110350000|2024-10-16 20:25:50|199288.8|199163.8|199276|199151|199288.8|199163.8|199276|199151|6
1729110360000|2024-10-16 20:26:00|199276.3|199151.3|199280|199155|199280.6|199155.6|199276.3|199151.3|18
1729110370000|2024-10-16 20:26:10|199280.4|199155.4|199195.9|199070.9|199286.4|199161.4|199192.2|199067.2|26
1729110380000|2024-10-16 20:26:20|199194.4|199069.4|199188.7|199063.7|199206|199081|199186.9|199061.9|14
1729110390000|2024-10-16 20:26:30|199184.4|199059.4|199176.6|199051.6|199185.9|199060.9|199173|199048|28
1729110400000|2024-10-16 20:26:40|199176.2|199051.2|199176.9|199051.9|199181.9|199056.9|199176.2|199051.2|23
1729110410000|2024-10-16 20:26:50|199180.1|199055.1|199176.3|199051.3|199181.6|199056.6|199168.2|199043.2|24
1729110420000|2024-10-16 20:27:00|199173.3|199048.3|199168.4|199043.4|199175.9|199050.9|199166.2|199041.2|18
1729110430000|2024-10-16 20:27:10|199171.6|199046.6|199170.6|199045.6|199174|199049|199167.7|199042.7|12
1729110440000|2024-10-16 20:27:20|199167.8|199042.8|199172.8|199047.8|199183.4|199054.2|199167.8|199037.2|16
1729110450000|2024-10-16 20:27:30|199171.5|199046.5|199175.5|199050.5|199182.3|199057.3|199171.5|199046.5|22
1729110460000|2024-10-16 20:27:40|199176.9|199051.9|199175.3|199050.3|199181.1|199056.1|199173.9|199048.9|15
1729110470000|2024-10-16 20:27:50|199173.9|199048.9|199162.3|199037.3|199182.8|199057.8|199154.7|199029.7|24
1729110480000|2024-10-16 20:28:00|199162.1|199037.1|199159.4|199034.4|199162.7|199037.7|199157.3|199032.3|16
1729110490000|2024-10-16 20:28:10|199155.9|199030.9|199159.7|199034.7|199164.4|199039.4|199155.7|199030.7|20
1729110500000|2024-10-16 20:28:20|199159.2|199034.2|199159.8|199034.8|199160.6|199035.6|199154.1|199029.1|14
1729110510000|2024-10-16 20:28:30|199160.9|199035.9|199159.5|199034.5|199165|199040|199154.8|199029.8|17
1729110520000|2024-10-16 20:28:40|199165.8|199040.8|199157.2|199030.7|199166.9|199041.9|199151.2|199021.3|13
1729110530000|2024-10-16 20:28:50|199157.1||199157.1||199157.1||199157.1||1
1729110540000|2024-10-16 20:29:00|199158|199031.6|199149.5|199024.5|199158|199031.6|199149.5|199024.5|4
1729110550000|2024-10-16 20:29:10|199152.1|199027.1|199135.2|199003.4|199156.7|199027.1|199129.8|198998.1|10
1729110570000|2024-10-16 20:29:30|199135.4|199003.8|199135.4|199003.8|199135.4|199003.8|199135.4|199003.8|1
1729110580000|2024-10-16 20:29:40|199135.7|199003.9|199131.6|199006.6|199135.7|199007.1|199131.6|199003.9|3
1729110590000|2024-10-16 20:29:50|199132.4|199007.4|199130.9|199005.9|199132.4|199007.4|199130.9|199005.9|3
1729110600000|2024-10-16 20:30:00|199131.8|199006.8|199126.9|199001.9|199131.8|199006.8|199126.9|199001.9|2
1729110610000|2024-10-16 20:30:10|199130.5|199005.5|199143.7|199018.7|199148.2|199023.2|199130.5|199005.5|6
1729110620000|2024-10-16 20:30:20|199143.3|199018.3|199125.8|199000.8|199143.3|199018.3|199125.5|199000.5|3
1729110650000|2024-10-16 20:30:50|199127.5|199002.5|199125.8|199000.8|199127.5|199002.5|199125.8|199000.8|2
1729110660000|2024-10-16 20:31:00|199127|199002|199077.3|199027.3|199128.8|199029.7|199077.3|199002|5
1729110670000|2024-10-16 20:31:10|199079.7|199029.7|199077.2|199027.2|199079.7|199029.7|199077.2|199027.2|2
1729110680000|2024-10-16 20:31:20|199079.6|199029.6|199077.1|199027.1|199079.6|199029.6|199077.1|199027.1|10
1729110690000|2024-10-16 20:31:30|199079.6|199029.6|199126.1|199001.1|199127.6|199035.3|199077.1|199001.1|8
1729110720000|2024-10-16 20:32:00|199125.1|199000.1|199075.4|199025.4|199125.9|199025.7|199074.4|199000.1|5
1729110730000|2024-10-16 20:32:10|199126.8|199001.8|199126.8|199001.8|199126.8|199001.8|199126.8|199001.8|1
1729110740000|2024-10-16 20:32:20|199075.4|199025.4|199123.9|198998.9|199123.9|199025.4|199071.9|198998.9|3
1729110760000|2024-10-16 20:32:40|199068.1|199018.1|199086.5|198961.5|199089.2|199018.1|199033.3|198951.5|13
1729110770000|2024-10-16 20:32:50|199091.8|198966.8|199039.1|198989.1|199091.8|198989.7|199034.5|198966.8|12
1729110780000|2024-10-16 20:33:00|199040.8|198990.8|199072.4|198947.4|199075.9|198990.8|199025.2|198945.2|19
1729110790000|2024-10-16 20:33:10|199069.8|198944.8|199039.1|198989.1|199075.3|198991.2|199029.5|198940|16
1729110800000|2024-10-16 20:33:20|199037.6|198987.6|199041|198991|199093.3|198992.8|199029|198968.3|11
1729110810000|2024-10-16 20:33:30|199042.8|198992.8|199040.5|198990.5|199094.4|198992.8|199040.5|198969.4|5
1729110820000|2024-10-16 20:33:40|199042.3|198992.3|199056.4|199006.4|199062.2|199012.2|199042.3|198992.3|6
1729110830000|2024-10-16 20:33:50|199057.3|199007.3|199060.5|199010.5|199060.5|199010.5|199053.8|199003.8|3
1729110840000|2024-10-16 20:34:00|199059.1|199009.1|199067.9|199017.9|199067.9|199017.9|199059.1|199009.1|6
1729110850000|2024-10-16 20:34:10|199067.7|199017.7|199064.7|199014.7|199067.7|199017.7|199058.9|199008.9|6
1729110860000|2024-10-16 20:34:20|199066.1|199016.1|199058.1|199008.1|199066.1|199016.1|199054.9|199004.9|11
1729110870000|2024-10-16 20:34:30|199053|199003|199064.4|199014.4|199064.4|199014.4|199053|199003|2
1729110880000|2024-10-16 20:34:40|199059|199009|199058.6|199008.6|199062.9|199012.9|199053.3|199003.3|6
1729110890000|2024-10-16 20:34:50|199058.1|199008.1|199062.5|199012.5|199062.5|199012.5|199058.1|199008.1|2
1729110900000|2024-10-16 20:35:00|199058.5|199008.5|199058.9|199008.9|199063.4|199013.4|199054.9|199004.9|7
1729110910000|2024-10-16 20:35:10|199056.8|199006.8|199071|199021|199072.3|199022.3|199053.4|199003.4|8
1729110940000|2024-10-16 20:35:40|199079.5|198954.5|199079.5|198954.5|199079.5|198954.5|199079.5|198954.5|1
1729110960000|2024-10-16 20:36:00|199081.6|198956.6|199071.8|199021.8|199081.6|199023.4|199064|198956.6|7
1729110970000|2024-10-16 20:36:10|199070.5|199020.5|199068.9|199018.9|199070.5|199020.5|199068.9|199018.9|2
1729110980000|2024-10-16 20:36:20|199068.3|199018.3|199046.1|198996.1|199096.2|199018.3|199045.8|198971.2|9
1729110990000|2024-10-16 20:36:30|199045.9|198995.9|199026.3|198976.3|199046.7|198996.7|199023.6|198973.6|13
1729111000000|2024-10-16 20:36:40|199032.9|198982.9|199027.2|198977.2|199032.9|198982.9|199026.5|198976.5|6
1729111010000|2024-10-16 20:36:50|199026.3|198976.3|198998.4|198948.4|199069.5|198976.3|198998.4|198944.5|11
1729111020000|2024-10-16 20:37:00|198999.1|198949.1|198981.6|198931.6|199058.3|198969.5|198981.5|198931.5|24
1729111030000|2024-10-16 20:37:10|198979.9|198929.9|198984.8|198934.8|198987.4|198937.4|198970.8|198920.8|12
1729111040000|2024-10-16 20:37:20|198994.7|198944.7|198993.6|198943.6|199035.7|198960|198980.5|198910.7|14
1729111050000|2024-10-16 20:37:30|198997.2|198947.2|198983.3|198933.3|199047.3|198958.6|198983.3|198916.5|12
1729111060000|2024-10-16 20:37:40|198989.2|198939.2|198974.1|198924.1|198997.6|198947.6|198966.9|198916.9|15
1729111070000|2024-10-16 20:37:50|198976.1|198926.1|199018.2|198893.2|199019.6|198929.9|198965.5|198890.1|13
1729111080000|2024-10-16 20:38:00|199019.1|198894.1|199019|198894|199019.1|198931.2|198981.2|198891|5
1729111090000|2024-10-16 20:38:10|199020.7|198895.7|198971.2|198921.2|199020.7|198921.2|198968.6|198894.4|5
1729111100000|2024-10-16 20:38:20|198968.5|198918.5|199019.6|198894.6|199021.6|198921.3|198968.5|198894.4|17
1729111110000|2024-10-16 20:38:30|199022.4|198897.4|199020.1|198895.1|199022.4|198897.4|199019.7|198894.7|7
1729111120000|2024-10-16 20:38:40|199022.6|198897.6|198958.9|198908.9|199022.6|198909.7|198953.9|198881.5|9
1729111140000|2024-10-16 20:39:00|198960.3|198910.3|198956.5|198906.5|198960.3|198910.3|198956.1|198906.1|4
1729111150000|2024-10-16 20:39:10|198956.6|198906.6|198945.3|198895.3|198956.8|198906.8|198943.7|198893.7|4
1729111160000|2024-10-16 20:39:20|198984.9|198859.9|198984.9|198859.9|198984.9|198859.9|198984.9|198859.9|1
1729111180000|2024-10-16 20:39:40|198985|198860|198985.3|198860.3|198985.3|198860.3|198985|198860|2
1729111190000|2024-10-16 20:39:50|198998.9|198873.9|199041.9|198843.6|199041.9|198873.9|198998.9|198843.6|2
1729111200000|2024-10-16 20:40:00|198990|198865|199004.5|198879.5|199004.5|198879.5|198987.7|198862.7|6
1729111210000|2024-10-16 20:40:10|199006.4|198881.4|199046.5|198921.5|199047|198922|199004.6|198879.6|7
1729111220000|2024-10-16 20:40:20|199042.6|198917.6|199058.4|198933.4|199058.9|198933.9|199033.8|198908.8|13
1729111230000|2024-10-16 20:40:30|199058.9|198933.9|199065.8|198940.8|199065.8|198940.8|199043.1|198918.1|12
1729111240000|2024-10-16 20:40:40|199067.3|198942.3|199072.4|198947.4|199081.5|198956.5|199066.1|198941.1|15
1729111250000|2024-10-16 20:40:50|199070.9|198945.9|199071.5|198946.5|199073.8|198948.8|199070.9|198945.9|12
1729111260000|2024-10-16 20:41:00|199069|198944|199074.3|198949.3|199081.5|198956.5|199069|198944|27
1729111270000|2024-10-16 20:41:10|199071.9|198946.9|199099.3|198974.3|199102|198977|199070|198945|28
1729111280000|2024-10-16 20:41:20|199095.6|198970.6|199095.6|198970.6|199095.6|198970.6|199095.6|198970.6|1
1729111290000|2024-10-16 20:41:30|199096.8|198971.8|199097.5|198972.5|199097.5|198972.5|199096.8|198971.8|2
1729111310000|2024-10-16 20:41:50|199096.5|198971.5|199093.7|198968.7|199096.5|198971.5|199093.7|198968.7|2
1729111320000|2024-10-16 20:42:00|199098.1|198973.1|199095.1|198970.1|199098.1|198973.1|199089.9|198964.9|9
1729111330000|2024-10-16 20:42:10|199095.2|198970.2|199095.2|198970.2|199095.2|198970.2|199095.2|198970.2|1
1729111360000|2024-10-16 20:42:40|199094.1|198969.1|199078.4|198953.4|199094.1|198969.1|199076.5|198951.5|3
1729111370000|2024-10-16 20:42:50|199080|198955|199079.1|198954.1|199085.9|198960.9|199077.9|198952.9|17
1729111380000|2024-10-16 20:43:00|199077.8|198952.8|199081.1|198956.1|199095.9|198970.9|199077.8|198952.8|20
1729111390000|2024-10-16 20:43:10|199079.7|198954.7|198982.5|198857.5|199102.8|198977.8|198982.5|198857.5|16
1729111400000|2024-10-16 20:43:20|198982.9|198857.9|198991.2|198866.2|198997.7|198872.7|198980|198855|24
1729111410000|2024-10-16 20:43:30|198997.2|198872.2|198990.4|198865.4|198997.7|198872.7|198989.8|198864.8|6
1729111420000|2024-10-16 20:43:40|198996.6|198871.6|198994.5|198861.9|199001.1|198871.6|198988.9|198859.7|8
1729111430000|2024-10-16 20:43:50|199001.7|198869.1|199010|198870.7|199014.1|198878|198993.9|198861.4|13
1729111440000|2024-10-16 20:44:00|199004.5|198863.9|199003.8|198864.2|199009|198873|198997.8|198863.5|16
1729111450000|2024-10-16 20:44:10|198998.6|198866.3|199003.2|198878.2|199015.3|198883.5|198998.5|198864.2|11
1729111460000|2024-10-16 20:44:20|199000.8|198875.8|199009.7|198884.7|199009.7|198884.7|199000.2|198875.2|5
1729111470000|2024-10-16 20:44:30|199006.6|198881.6|199007.4|198882.4|199011.8|198886.8|199006.6|198881.6|5
1729111480000|2024-10-16 20:44:40|199010.5|198885.5|199007.5|198882.5|199010.5|198885.5|199007.5|198882.5|2
1729111490000|2024-10-16 20:44:50|199009.9|198884.9|199013.2|198888.2|199013.4|198888.4|199009.9|198884.9|7
1729111500000|2024-10-16 20:45:00|199009.9|198884.9|199012.1|198887.1|199012.1|198887.1|199008.6|198883.6|12
1729111520000|2024-10-16 20:45:20|199009.4|198884.4|198996.5|198871.5|199011.7|198886.7|198993.3|198868.3|5
1729111530000|2024-10-16 20:45:30|199003|198878|198997.9|198872.9|199003|198878|198997.9|198872.9|2
1729111540000|2024-10-16 20:45:40|198995.6|198870.6|198996.1|198871.1|198996.1|198871.1|198993.2|198868.2|3
1729111550000|2024-10-16 20:45:50|198996|198871|198996|198871|198996|198871|198996|198871|1
1729111560000|2024-10-16 20:46:00|198996.3|198871.3|198995.7|198870.7|198996.3|198871.3|198995.7|198870.7|2
1729111570000|2024-10-16 20:46:10|198995.6|198870.6|198996.4|198871.4|198996.4|198871.4|198993.2|198868.2|4
1729111580000|2024-10-16 20:46:20|198996.8|198871.8|198996.8|198871.8|198996.8|198871.8|198996.8|198871.8|1
1729111590000|2024-10-16 20:46:30|198996.7|198871.7|198996.7|198871.7|198996.7|198871.7|198996.7|198871.7|1
1729111600000|2024-10-16 20:46:40|198994.1|198869.1|198996.7|198871.7|198996.7|198871.7|198993.7|198868.7|5
1729111610000|2024-10-16 20:46:50|198993.9|198868.9|198975.5|198850.5|198993.9|198868.9|198970.7|198845.7|6
1729111620000|2024-10-16 20:47:00|198975.6|198850.6|198980.5|198855.5|198981.4|198856.4|198974.9|198849.9|6
1729111630000|2024-10-16 20:47:10|198980.4|198855.4|198988.7|198863.7|198991.2|198866.2|198980.4|198855.4|8
1729111640000|2024-10-16 20:47:20|198990.8|198865.8|198989.4|198864.4|198995.6|198870.6|198982.9|198857.9|19
1729111650000|2024-10-16 20:47:30|198953.5|198903.5|199012.7|198887.7|199035.1|198917.4|198953.5|198858.7|14
1729111660000|2024-10-16 20:47:40|199024.9|198899.9|199022.3|198897.3|199038.1|198913.1|199022.1|198897.1|7
1729111670000|2024-10-16 20:47:50|198999.4|198874.4|199044.2|198919.2|199044.2|198919.2|198999.4|198874.4|8
1729111680000|2024-10-16 20:48:00|199042.7|198917.7|199024.3|198899.3|199042.7|198917.7|199024.3|198899.3|5
1729111690000|2024-10-16 20:48:10|199024.5|198899.5|199044.4|198919.4|199044.4|198919.4|199024.5|198899.5|5
1729111700000|2024-10-16 20:48:20|199043.4|198918.4|199031|198906|199043.4|198918.4|199016.6|198891.6|6
1729111710000|2024-10-16 20:48:30|199016.6|198891.6|199008.9|198883.9|199016.6|198931.6|198936.3|198841.5|11
1729111720000|2024-10-16 20:48:40|198994.2|198869.2|199008.7|198883.7|199008.7|198883.7|198994.2|198869.2|4
1729111730000|2024-10-16 20:48:50|199011.6|198886.6|199008|198883|199013.1|198888.1|198999.3|198874.3|5
1729111740000|2024-10-16 20:49:00|199005.8|198880.8|199008.2|198883.2|199008.2|198883.2|198991.7|198866.7|4
1729111750000|2024-10-16 20:49:10|198998.6|198873.6|198978.3|198853.3|198998.6|198903.6|198953.6|198852.5|4
1729111760000|2024-10-16 20:49:20|198978.5|198853.5|198987.2|198862.2|198999.7|198874.7|198978.5|198853.5|10
1729111770000|2024-10-16 20:49:30|198990.9|198865.9|198956.4|198906.4|198998.3|198906.4|198952.7|198857.6|5
1729111780000|2024-10-16 20:49:40|198962.1|198912.1|198958.7|198908.7|198963.9|198913.9|198956.8|198906.8|4
1729111790000|2024-10-16 20:49:50|198955.8|198905.8|198962.3|198837.3|198978.9|198905.8|198948.5|198837.3|5
1729111800000|2024-10-16 20:50:00|198939.9|198889.9|198966.2|198841.2|198968.8|198889.9|198939.9|198838.5|13
1729111810000|2024-10-16 20:50:10|198966.1|198841.1|198969.9|198844.9|198969.9|198844.9|198966.1|198841.1|3
1729111820000|2024-10-16 20:50:20|198970|198845|198970|198845|198970|198845|198970|198845|1
1729111840000|2024-10-16 20:50:40|199014.9|198800.5|198902.5|198852.5|199014.9|198852.5|198894.9|198800.5|6
1729111870000|2024-10-16 20:51:10|198981.9|198856.9|198981.4|198856.4|198981.9|198856.9|198981.4|198856.4|2
1729111880000|2024-10-16 20:51:20|198980|198764|198931|198806|198980|198806|198931|198764|2
1729111890000|2024-10-16 20:51:30|198878.4|198828.4|198924.2|198799.2|198924.6|198832|198878.4|198781.4|6
1729111910000|2024-10-16 20:51:50|198924|198799|198924|198799|198924.4|198799.4|198924|198799|5
1729111920000|2024-10-16 20:52:00|198924.3|198799.3|198964|198760.7|198964|198812.4|198924|198760.7|4
1729111930000|2024-10-16 20:52:10|198963.4|198761.1|198921.9|198796.9|198963.4|198796.9|198907.6|198761.1|4
1729111940000|2024-10-16 20:52:20|198921.7|198796.7|198924|198799|198924.4|198799.4|198921.7|198796.7|5
1729111950000|2024-10-16 20:52:30|198924.4|198799.4|198921.9|198796.9|198924.6|198799.6|198921.5|198796.5|10
1729111960000|2024-10-16 20:52:40|198922.2|198797.2|198923.3|198798.3|198924.6|198799.6|198921.1|198796.1|11
1729111970000|2024-10-16 20:52:50|198924|198799|198878|198828|198924.1|198828|198878|198768.2|9
1729111980000|2024-10-16 20:53:00|198865|198815|198854.2|198804.2|198893.9|198815|198854.2|198749.3|12
1729111990000|2024-10-16 20:53:10|198890.7|198765.7|198854.2|198804.2|198890.7|198804.2|198854.2|198765.6|3
1729112000000|2024-10-16 20:53:20|198850.4|198800.4|198820.1|198770.1|198867|198800.4|198820.1|198708.6|8
1729112010000|2024-10-16 20:53:30|198842.7|198717.7|198854.9|198804.9|198888.2|198814.6|198842.7|198717.7|10
1729112020000|2024-10-16 20:53:40|198871.1|198821.1|198871.1|198821.1|198871.7|198821.7|198868.7|198818.7|4
1729112030000|2024-10-16 20:53:50|198876.4|198826.4|198920.6|198795.6|198925.8|198830.6|198876.4|198795.6|6
1729112040000|2024-10-16 20:54:00|198920.2|198795.2|198909.4|198784.4|198920.2|198799.1|198849.1|198770.6|12
1729112050000|2024-10-16 20:54:10|198912|198787|198886.6|198761.6|198912.6|198787.6|198886.6|198761.6|14
1729112060000|2024-10-16 20:54:20|198897.6|198772.6|198903.8|198778.8|198903.8|198815.3|198862.2|198761|10
1729112070000|2024-10-16 20:54:30|198903.3|198778.3|198884.7|198759.7|198903.3|198778.3|198884.5|198759.5|5
1729112080000|2024-10-16 20:54:40|198884.8|198759.8|198909.7|198784.7|198909.7|198815.5|198865.5|198759.8|7
1729112090000|2024-10-16 20:54:50|198914.2|198789.2|198854.5|198804.5|198914.2|198804.5|198854.5|198779.8|8
1729112100000|2024-10-16 20:55:00|198891.9|198766.9|198870.5|198745.5|198891.9|198766.9|198867.4|198742.4|7
1729112110000|2024-10-16 20:55:10|198866.8|198741.8|198863|198738|198866.8|198741.8|198863|198738|3
1729112120000|2024-10-16 20:55:20|198879.2|198724.8|198893.2|198743.8|198899.8|198750.4|198877.9|198724.8|9
1729112130000|2024-10-16 20:55:30|198893.5|198744.1|198856|198731|198893.5|198756.2|198851.8|198726.8|11
1729112140000|2024-10-16 20:55:40|198856.2|198731.2|198874.4|198749.4|198892.1|198767.1|198855.9|198730.9|16
1729112150000|2024-10-16 20:55:50|198873.9|198748.9|198879.2|198754.2|198879.5|198754.5|198868.7|198743.7|18
1729112160000|2024-10-16 20:56:00|198877|198752|198927.7|198796.7|198932.3|198807.3|198875.4|198750.4|27
1729112170000|2024-10-16 20:56:10|198943.4|198796|198947|198781.9|198947|198796|198941.4|198776.7|10
1729112180000|2024-10-16 20:56:20|198948.3|198783.3|198938.6|198773.5|198948.3|198783.3|198926.3|198756.6|13
1729112190000|2024-10-16 20:56:30|198938.3|198772.9|198931.7|198765.9|198942.5|198777.1|198930.7|198764.9|11
1729112200000|2024-10-16 20:56:40|198932|198766.2|198936|198771.3|198941.3|198776.2|198932|198762.4|13
1729112210000|2024-10-16 20:56:50|198936.3|198771.6|198931.3|198766.2|198944|198778.9|198931.3|198759.1|10
1729112220000|2024-10-16 20:57:00|198949.1|198784.3|199004.5|198694.5|199024.5|198789.7|198944.7|198694.5|19
1729112230000|2024-10-16 20:57:10|199005.1|198695.1|199011.7|198701.7|199028.9|198718.9|199005.1|198695.1|17
1729112240000|2024-10-16 20:57:20|199010.4|198700.4|199037.5|198727.5|199044.7|198734.7|199010.4|198700.4|21
1729112250000|2024-10-16 20:57:30|199036.5|198726.5|199035.1|198725.1|199038.5|198728.5|199033|198723|28
1729112260000|2024-10-16 20:57:40|199033.7|198723.7|199026.6|198716.6|199045.9|198735.9|199022|198712|28
1729112270000|2024-10-16 20:57:50|199027.3|198717.3|199012.4|198702.4|199028.6|198718.6|199006.2|198696.2|20
1729112280000|2024-10-16 20:58:00|199049.3|198739.3|199066.5|198756.5|199066.5|198756.5|199049.3|198739.3|9
1729112290000|2024-10-16 20:58:10|199066.4|198756.4|199062.7|198752.7|199066.4|198756.4|199062.7|198752.7|5
1729112300000|2024-10-16 20:58:20|199062.8|198752.8|199029.6|198719.6|199062.8|198752.8|199027.1|198717.1|13
1729112310000|2024-10-16 20:58:30|199026|198716|199020.3|198710.3|199028|198718|199020.3|198710.3|13
1729112320000|2024-10-16 20:58:40|199022.3|198712.3|199030.4|198720.4|199030.8|198720.8|199022.3|198712.3|10
1729112330000|2024-10-16 20:58:50|199032.6|198722.6|199015.4|198705.4|199032.6|198722.6|198981.5|198671.5|13
1729112340000|2024-10-16 20:59:00|199015.6|198705.6|199019|198709|199029.2|198719.2|199015.6|198705.6|9
1729112350000|2024-10-16 20:59:10|199019.4|198709.4|199019|198709|199019.4|198709.4|199019|198709|3
1729112360000|2024-10-16 20:59:20|199020|198710|199022.7|198712.7|199030.7|198720.7|199020|198710|7
1729112370000|2024-10-16 20:59:30|199013|198703|199017.6|198707.6|199018.1|198708.1|199013|198703|5
1729112380000|2024-10-16 20:59:40|199018.1|198708.1|199017.7|198707.7|199018.1|198708.1|199009.9|198699.9|4
1729112390000|2024-10-16 20:59:50|199009.8|198699.8|199032.7|198722.7|199032.7|198722.7|198991.6|198681.6|14
1729112400000|2024-10-16 21:00:00|198966|198656|198966|198656|199039.4|198729.4|198966|198656|3
1729112430000|2024-10-16 21:00:30|199039.4|198729.4|199039.4|198729.4|199039.4|198729.4|199039.4|198729.4|1
1729112500000|2024-10-16 21:01:40|199194.1|198884.1|199194.1|198884.1|199194.1|198884.1|199194.1|198884.1|1
1729112540000|2024-10-16 21:02:20|199141.5|198831.5|199115.3|198805.3|199141.5|198831.5|199115.3|198805.3|2
1729112600000|2024-10-16 21:03:20|199114.5|198804.5|199114.5|198804.5|199114.5|198804.5|199114.5|198804.5|1
1729112630000|2024-10-16 21:03:50|199117.1|198807.1|199117.1|198807.1|199117.1|198807.1|199117.1|198807.1|1
1729112710000|2024-10-16 21:05:10|199202.5|198892.5|199202.5|198892.5|199202.5|198892.5|199202.5|198892.5|1
1729112740000|2024-10-16 21:05:40|199210.3|198900.3|199210.3|198900.3|199210.3|198900.3|199210.3|198900.3|1
1729112850000|2024-10-16 21:07:30|199209.9|198899.9|199209.9|198899.9|199209.9|198899.9|199209.9|198899.9|1
1729112900000|2024-10-16 21:08:20|199207.5|198897.5|199207.5|198897.5|199207.5|198897.5|199207.5|198897.5|1
1729112970000|2024-10-16 21:09:30|199450|199140|199362.6|199052.6|199450|199140|199362.6|199052.6|6
1729112980000|2024-10-16 21:09:40|199340.4|199030.4|199339.6|199029.6|199340.4|199030.4|199339.6|199029.6|2
1729113000000|2024-10-16 21:10:00|199340|199030|199460|199150|199461.9|199151.9|199340|199030|6
1729113010000|2024-10-16 21:10:10|199456.9|199146.9|199456.3|199146.3|199459.3|199149.3|199456.3|199146.3|3
1729113020000|2024-10-16 21:10:20|199462.5|199152.5|199574.3|199264.3|199586.6|199276.6|199399.6|199089.6|9
1729113030000|2024-10-16 21:10:30|199567.2|199257.2|199435.6|199125.6|199567.2|199257.2|199435.6|199125.6|2
1729113040000|2024-10-16 21:10:40|199363.6|199053.6|199363.6|199053.6|199363.6|199053.6|199363.6|199053.6|1
1729113100000|2024-10-16 21:11:40|199381.8|199071.8|199381.8|199071.8|199381.8|199071.8|199381.8|199071.8|1
1729113230000|2024-10-16 21:13:50|199375|199065|199200.8|198890.8|199375|199065|199155|198845|5
1729113240000|2024-10-16 21:14:00|199167|198857|199170|198860|199170|198860|199167|198857|2
1729113250000|2024-10-16 21:14:10|199171.4|198861.4|199171.4|198861.4|199171.4|198861.4|199171.4|198861.4|1
1729113260000|2024-10-16 21:14:20|199172.8|198862.8|199174.1|198864.1|199174.1|198864.1|199172.8|198862.8|2
1729113280000|2024-10-16 21:14:40|199175.4|198865.4|199170.1|198860.1|199175.4|198865.4|199170.1|198860.1|2
1729113290000|2024-10-16 21:14:50|199171.3|198861.3|199172.5|198862.5|199172.5|198862.5|199171.3|198861.3|2
1729113300000|2024-10-16 21:15:00|199173.7|198863.7|199225.6|198915.6|199225.6|198915.6|199173.7|198863.7|2
1729113320000|2024-10-16 21:15:20|199224.4|198914.4|199224.4|198914.4|199224.4|198914.4|199224.4|198914.4|1
1729113330000|2024-10-16 21:15:30|199223.1|198913.1|199221.9|198911.9|199223.1|198913.1|199221.9|198911.9|2
1729113350000|2024-10-16 21:15:50|199220.8|198910.8|199220.8|198910.8|199220.8|198910.8|199220.8|198910.8|1
1729113360000|2024-10-16 21:16:00|199219.6|198909.6|199219.6|198909.6|199219.6|198909.6|199219.6|198909.6|1
1729113370000|2024-10-16 21:16:10|199218.6|198908.6|199218.6|198908.6|199218.6|198908.6|199218.6|198908.6|1
1729113380000|2024-10-16 21:16:20|199217.5|198907.5|199217.5|198907.5|199217.5|198907.5|199217.5|198907.5|1
1729113390000|2024-10-16 21:16:30|199216.5|198906.5|199216.5|198906.5|199216.5|198906.5|199216.5|198906.5|1
1729113400000|2024-10-16 21:16:40|199215.5|198905.5|199215.5|198905.5|199215.5|198905.5|199215.5|198905.5|1
1729113410000|2024-10-16 21:16:50|199214.6|198904.6|199218.5|198908.5|199218.5|198908.5|199213.7|198903.7|3
1729113420000|2024-10-16 21:17:00|199217.7|198907.7|199217.7|198907.7|199217.7|198907.7|199217.7|198907.7|1
1729113440000|2024-10-16 21:17:20|199216.8|198906.8|199216.8|198906.8|199216.8|198906.8|199216.8|198906.8|1
1729113450000|2024-10-16 21:17:30|199216|198906|199216|198906|199216|198906|199216|198906|1
1729113460000|2024-10-16 21:17:40|199215.2|198905.2|199215.2|198905.2|199215.2|198905.2|199215.2|198905.2|1
1729113470000|2024-10-16 21:17:50|199214.4|198904.4|199214.4|198904.4|199214.4|198904.4|199214.4|198904.4|1
1729113480000|2024-10-16 21:18:00|199213.7|198903.7|199213.7|198903.7|199213.7|198903.7|199213.7|198903.7|1
1729113490000|2024-10-16 21:18:10|199212.9|198902.9|199211.5|198901.5|199212.9|198902.9|199211.5|198901.5|3
1729113510000|2024-10-16 21:18:30|199210.9|198900.9|199178.5|198868.5|199236.2|198926.2|199178.5|198868.5|3
1729113520000|2024-10-16 21:18:40|199235|198925|199226.6|198916.6|199235|198925|199226.6|198916.6|2
1729113530000|2024-10-16 21:18:50|199226.5|198916.5|199226.5|198916.5|199226.5|198916.5|199226.5|198916.5|1
1729113550000|2024-10-16 21:19:10|199232.6|198922.6|199232.6|198922.6|199232.6|198922.6|199232.6|198922.6|1
1729113560000|2024-10-16 21:19:20|199232.5|198922.5|199232.5|198922.5|199232.5|198922.5|199232.5|198922.5|1
1729113580000|2024-10-16 21:19:40|199232.4|198922.4|199232.4|198922.4|199232.4|198922.4|199232.4|198922.4|1
1729113610000|2024-10-16 21:20:10|199232.3|198922.3|199232.3|198922.3|199232.3|198922.3|199232.3|198922.3|1
1729113630000|2024-10-16 21:20:30|199232.2|198922.2|199232.2|198922.2|199232.2|198922.2|199232.2|198922.2|1
1729113660000|2024-10-16 21:21:00|199232.1|198922.1|199232.1|198922.1|199232.1|198922.1|199232.1|198922.1|1
1729113690000|2024-10-16 21:21:30|199232|198922|199232|198922|199232|198922|199232|198922|1
1729113700000|2024-10-16 21:21:40|199231.9|198921.9|199231.9|198921.9|199231.9|198921.9|199231.9|198921.9|1
1729113720000|2024-10-16 21:22:00|199231.6|198922.2|199231.6|198922.2|199231.6|198922.2|199231.6|198922.2|1
1729113730000|2024-10-16 21:22:10|199231.2|198922.5|199227.4|198922.5|199231.2|198922.5|199227.4|198922.5|2
1729113740000|2024-10-16 21:22:20|199227.2|198922.8|199230|198920|199230|198922.8|199227.2|198920|2
1729113820000|2024-10-16 21:23:40|199229.9|198920.1|199229.9|198920.1|199229.9|198920.1|199229.9|198920.1|1
1729113830000|2024-10-16 21:23:50|199229|198920.9|199229|198920.9|199229|198920.9|199229|198920.9|1
1729113850000|2024-10-16 21:24:10|199228.7|198921.3|199228.7|198921.3|199228.7|198921.3|199228.7|198921.3|1
1729113860000|2024-10-16 21:24:20|199228.3|198921.7|199227.9|198922.1|199228.3|198922.1|199227.9|198921.7|2
1729113870000|2024-10-16 21:24:30|199227.5|198922.4|199227.5|198922.4|199227.5|198922.4|199227.5|198922.4|1
1729113880000|2024-10-16 21:24:40|199227.2|198922.8|199227.2|198922.8|199227.2|198922.8|199227.2|198922.8|1
1729113900000|2024-10-16 21:25:00|199226.9|198923.1|199226.9|198923.1|199226.9|198923.1|199226.9|198923.1|1
1729113910000|2024-10-16 21:25:10|199230|198920|199230|198920|199230|198920|199230|198920|1
1729113920000|2024-10-16 21:25:20|199230.1|198920.1|199230.1|198920.1|199230.1|198920.1|199230.1|198920.1|1
1729113930000|2024-10-16 21:25:30|199230|198920|199230|198920|199230|198920|199230|198920|1
1729113940000|2024-10-16 21:25:40|199230.1|198920.1|199230.1|198920.1|199230.1|198920.1|199230.1|198920.1|1
1729113950000|2024-10-16 21:25:50|199230|198920|199230|198920|199230|198920|199230|198920|1
1729113970000|2024-10-16 21:26:10|199229.4|198920.5|199229.4|198920.5|199229.4|198920.5|199229.4|198920.5|1
1729113980000|2024-10-16 21:26:20|199229|198920.9|199229|198920.9|199229|198920.9|199229|198920.9|1
1729113990000|2024-10-16 21:26:30|199228.7|198921.3|199228.7|198921.3|199228.7|198921.3|199228.7|198921.3|1
1729114000000|2024-10-16 21:26:40|199228.4|198921.7|199228.4|198921.7|199228.4|198921.7|199228.4|198921.7|1
1729114020000|2024-10-16 21:27:00|199228|198921.9|199228|198921.9|199228|198921.9|199228|198921.9|1
1729114030000|2024-10-16 21:27:10|199227.7|198922.3|199227.7|198922.3|199227.7|198922.3|199227.7|198922.3|1
1729114040000|2024-10-16 21:27:20|199227.4|198922.6|199227.4|198922.6|199227.4|198922.6|199227.4|198922.6|1
1729114050000|2024-10-16 21:27:30|199227.1|198922.9|199227.1|198922.9|199227.1|198922.9|199227.1|198922.9|1
1729114060000|2024-10-16 21:27:40|199226.8|198923.2|199226.8|198923.2|199226.8|198923.2|199226.8|198923.2|1
1729114070000|2024-10-16 21:27:50|199226.2|198923.7|199226.2|198923.7|199226.2|198923.7|199226.2|198923.7|1
1729114080000|2024-10-16 21:28:00|199226|198924|199226|198924|199226|198924|199226|198924|1
1729114100000|2024-10-16 21:28:20|199225.7|198924.2|199225.7|198924.2|199225.7|198924.2|199225.7|198924.2|1
1729114110000|2024-10-16 21:28:30|199225.5|198924.5|199225.5|198924.5|199225.5|198924.5|199225.5|198924.5|1
1729114120000|2024-10-16 21:28:40|199225.2|198924.8|199225.2|198924.8|199225.2|198924.8|199225.2|198924.8|1
1729114130000|2024-10-16 21:28:50|199224.8|198925.2|199224.8|198925.2|199224.8|198925.2|199224.8|198925.2|1
1729114140000|2024-10-16 21:29:00|199224.5|198925.4|199224.5|198925.4|199224.5|198925.4|199224.5|198925.4|1
1729114160000|2024-10-16 21:29:20|199224.3|198925.7|199224.3|198925.7|199224.3|198925.7|199224.3|198925.7|1
1729114170000|2024-10-16 21:29:30|199224.2|198925.8|199224.2|198925.8|199224.2|198925.8|199224.2|198925.8|1
1729114180000|2024-10-16 21:29:40|199224|198926|199224|198926|199224|198926|199224|198926|1
1729114190000|2024-10-16 21:29:50|199223.8|198926.2|199223.8|198926.2|199223.8|198926.2|199223.8|198926.2|1
1729114200000|2024-10-16 21:30:00|199223.6|198926.4|199223.6|198926.4|199223.6|198926.4|199223.6|198926.4|1
1729114210000|2024-10-16 21:30:10|199223.4|198926.6|199223.4|198926.6|199223.4|198926.6|199223.4|198926.6|1
1729114220000|2024-10-16 21:30:20|199223.1|198926.9|199223.1|198926.9|199223.1|198926.9|199223.1|198926.9|1
1729114230000|2024-10-16 21:30:30|199222.9|198927.1|199222.7|198927.2|199222.9|198927.2|199222.7|198927.1|2
1729114250000|2024-10-16 21:30:50|199222.6|198927.4|199222.6|198927.4|199222.6|198927.4|199222.6|198927.4|1
1729114260000|2024-10-16 21:31:00|199222.5|198927.5|199222.5|198927.5|199222.5|198927.5|199222.5|198927.5|1
1729114270000|2024-10-16 21:31:10|199222.4|198927.6|199222.4|198927.6|199222.4|198927.6|199222.4|198927.6|1
1729114280000|2024-10-16 21:31:20|199222.2|198927.8|199222.2|198927.8|199222.2|198927.8|199222.2|198927.8|1
1729114300000|2024-10-16 21:31:40|199222|198928|199222|198928|199222|198928|199222|198928|1
1729114310000|2024-10-16 21:31:50|199221.8|198928.2|199221.8|198928.2|199221.8|198928.2|199221.8|198928.2|1
1729114320000|2024-10-16 21:32:00|199221.7|198928.3|199221.7|198928.3|199221.7|198928.3|199221.7|198928.3|1
1729114330000|2024-10-16 21:32:10|199221.6|198928.4|199221.6|198928.4|199221.6|198928.4|199221.6|198928.4|1
1729114350000|2024-10-16 21:32:30|199221.4|198928.7|199230|198920|199230|198928.7|199221.4|198920|2
1729114420000|2024-10-16 21:33:40|199230.1|198920.1|199230.1|198920.1|199230.1|198920.1|199230.1|198920.1|1
1729114430000|2024-10-16 21:33:50|199230|198920|199230|198920|199230|198920|199230|198920|1
1729114450000|2024-10-16 21:34:10|199230.1|198920.1|199230.1|198920.1|199230.1|198920.1|199230.1|198920.1|1
1729114460000|2024-10-16 21:34:20|199230|198920|199230|198920|199230|198920|199230|198920|1
1729114520000|2024-10-16 21:35:20|199230.1|198920.1|199230.1|198920.1|199230.1|198920.1|199230.1|198920.1|1
1729114540000|2024-10-16 21:35:40|199230|198920|199230|198920|199230|198920|199230|198920|1
1729114560000|2024-10-16 21:36:00|199226.6|198916.6|199182.1|198872.1|199226.6|198916.6|199181.7|198871.7|3
1729114620000|2024-10-16 21:37:00|199180.9|198870.9|199180.9|198870.9|199180.9|198870.9|199180.9|198870.9|1
1729114670000|2024-10-16 21:37:50|199180.4|198870.4|199180.4|198870.4|199180.4|198870.4|199180.4|198870.4|1
1729114730000|2024-10-16 21:38:50|199180.3|198870.3|199180.3|198870.3|199180.3|198870.3|199180.3|198870.3|1
1729114780000|2024-10-16 21:39:40|199181.5|198871.5|199181.5|198871.5|199181.5|198871.5|199181.5|198871.5|1
1729114790000|2024-10-16 21:39:50|199181.1|198871.1|199181.5|198871.5|199181.5|198871.5|199181.1|198871.1|2
1729114840000|2024-10-16 21:40:40|199180.9|198870.9|199180.9|198870.9|199180.9|198870.9|199180.9|198870.9|1
1729114890000|2024-10-16 21:41:30|199181|198871|199181|198871|199181|198871|199181|198871|1
1729114950000|2024-10-16 21:42:30|199181.4|198871.4|199181|198871|199181.4|198871.4|199181|198871|16
1729114960000|2024-10-16 21:42:40|199181.4|198871.4|199181|198871|199181.4|198871.4|199181|198871|6
1729114970000|2024-10-16 21:42:50|199181.4|198871.4|199181.4|198871.4|199181.4|198871.4|199181|198871|15
1729114980000|2024-10-16 21:43:00|199181|198871|199181.4|198871.4|199181.4|198871.4|199181|198871|14
1729114990000|2024-10-16 21:43:10|199181|198871|199181.4|198871.4|199181.4|198871.4|199181|198871|8
1729115000000|2024-10-16 21:43:20|199181|198871|199182|198872|199182|198872|199181|198871|5
1729115060000|2024-10-16 21:44:20|199181.4|198871.4|199181.4|198871.4|199181.4|198871.4|199181|198871|11
1729115070000|2024-10-16 21:44:30|199181|198871|199181.4|198871.4|199181.4|198871.4|199181|198871|10
1729115080000|2024-10-16 21:44:40|199181|198871|199181|198871|199181.4|198871.4|199181|198871|9
1729115090000|2024-10-16 21:44:50|199181.4|198871.4|199181|198871|199181.4|198871.4|199181|198871|6
1729115100000|2024-10-16 21:45:00|199181.4|198871.4|199181.4|198871.4|199181.4|198871.4|199181|198871|7
1729115110000|2024-10-16 21:45:10|199181|198871|199181|198871|199181.4|198871.4|199181|198871|13
1729115120000|2024-10-16 21:45:20|199181.4|198871.4|199181|198871|199181.4|198871.4|199181|198871|12
1729115130000|2024-10-16 21:45:30|199181.4|198871.4|199181.4|198871.4|199181.4|198871.4|199181|198871|13
1729115140000|2024-10-16 21:45:40|199181|198871|199181.4|198871.4|199181.4|198871.4|199181|198871|14
1729115150000|2024-10-16 21:45:50|199181|198871|199181.4|198871.4|199181.4|198871.4|199181|198871|6
1729115160000|2024-10-16 21:46:00|199181|198871|199181.4|198871.4|199181.4|198871.4|199181|198871|12
1729115170000|2024-10-16 21:46:10|199181.1|198871.1|199181.5|198871.5|199181.5|198871.5|199181.1|198871.1|6
1729115180000|2024-10-16 21:46:20|199181.1|198871.1|199181.5|198871.5|199181.5|198871.5|199181.1|198871.1|14
1729115190000|2024-10-16 21:46:30|199181.1|198871.1|199181.5|198871.5|199181.5|198871.5|199181.1|198871.1|18
1729115200000|2024-10-16 21:46:40|199181.1|198871.1|199181.5|198871.5|199181.5|198871.5|199181.1|198871.1|4
1729115210000|2024-10-16 21:46:50|199181.1|198871.1|199181.5|198871.5|199181.5|198871.5|199181.1|198871.1|8
1729115220000|2024-10-16 21:47:00|199181.1|198871.1|199181.4|198871.4|199181.5|198871.5|199181|198871|19
1729115230000|2024-10-16 21:47:10|199181|198871|199181.4|198871.4|199181.4|198871.4|199181|198871|8
1729115240000|2024-10-16 21:47:20|199181|198871|199181.4|198871.4|199181.4|198871.4|199181|198871|12
1729115250000|2024-10-16 21:47:30|199181|198871|199181.4|198871.4|199181.4|198871.4|199181|198871|2
1729115260000|2024-10-16 21:47:40|199181|198871|199181.4|198871.4|199181.4|198871.4|199181|198871|4
1729115270000|2024-10-16 21:47:50|199181|198871|199181|198871|199181.4|198871.4|199181|198871|3
1729115280000|2024-10-16 21:48:00|199181.5|198871.5|199181.5|198871.5|199181.5|198871.5|199181.1|198871.1|5
1729115300000|2024-10-16 21:48:20|199181.1|198871.1|199181.5|198871.5|199181.5|198871.5|199181.1|198871.1|2
1729115310000|2024-10-16 21:48:30|199181.1|198871.1|199181.5|198871.5|199181.5|198871.5|199181.1|198871.1|4
1729115320000|2024-10-16 21:48:40|199181.1|198871.1|199181.1|198871.1|199181.1|198871.1|199181.1|198871.1|1
1729115390000|2024-10-16 21:49:50|199181|198871|199181|198871|199181|198871|199181|198871|1
1729115440000|2024-10-16 21:50:40|199181.7|198871.7|199181.7|198871.7|199181.7|198871.7|199181.7|198871.7|1
1729115500000|2024-10-16 21:51:40|199181|198871|199181|198871|199181|198871|199181|198871|1
1729115550000|2024-10-16 21:52:30|199181.1|198871.1|199181.1|198871.1|199181.1|198871.1|199181.1|198871.1|1
1729115600000|2024-10-16 21:53:20|199181.5|198871.5|199181.5|198871.5|199181.5|198871.5|199181.5|198871.5|1
1729115610000|2024-10-16 21:53:30|199183.9|198873.9|199183.9|198873.9|199183.9|198873.9|199183.9|198873.9|1
1729115640000|2024-10-16 21:54:00|199184.2|198874.2|199183.9|198873.9|199184.2|198874.2|199183.9|198873.9|2
1729115650000|2024-10-16 21:54:10|199184.2|198874.2|199183.9|198873.9|199184.2|198874.2|199183.9|198873.9|6
1729115660000|2024-10-16 21:54:20|199182.3|198872.3|199182.3|198872.3|199182.3|198872.3|199182.3|198872.3|1
1729115720000|2024-10-16 21:55:20|199181.5|198871.5|199181.5|198871.5|199181.5|198871.5|199181.5|198871.5|1
1729115770000|2024-10-16 21:56:10|199181.8|198871.8|199181.8|198871.8|199181.8|198871.8|199181.8|198871.8|1
1729115830000|2024-10-16 21:57:10|199181.9|198871.9|199181.9|198871.9|199181.9|198871.9|199181.9|198871.9|1
1729115880000|2024-10-16 21:58:00|199182.3|198872.3|199182.3|198872.3|199182.3|198872.3|199182.3|198872.3|1
1729115940000|2024-10-16 21:59:00|199180|198870|199181|198871|199181|198871|199180|198870|2
1729115970000|2024-10-16 21:59:30|199180|198870|199180|198870|199180|198870|199180|198870|1
1729116000000|2024-10-16 22:00:00|199175.5|198865.5|199187|198877|199200.5|198890.5|199175.5|198865.5|22
1729116010000|2024-10-16 22:00:10|199186.5|198876.5|199127|198817|199186.5|198876.5|199123.3|198813.3|14
1729116020000|2024-10-16 22:00:20|199140.4|198830.4|199161.7|198851.7|199161.7|198851.7|199139.9|198829.9|4
1729116030000|2024-10-16 22:00:30|199161.8|198851.8|199161.8|198851.8|199161.8|198851.8|199161.8|198851.8|1
1729116050000|2024-10-16 22:00:50|199156.3|198846.3|199156.3|198846.3|199156.3|198846.3|199156.3|198846.3|1
1729116060000|2024-10-16 22:01:00|199158.6|198848.6|199194|198884|199194|198884|199158.6|198848.6|4
1729116090000|2024-10-16 22:01:30|199192.9|198882.9|199183.1|198873.1|199192.9|198882.9|199182.3|198872.3|3
1729116120000|2024-10-16 22:02:00|199180|198870|199189.8|198879.8|199189.8|198879.8|199180|198870|4
1729116140000|2024-10-16 22:02:20|199186.6|198876.6|199185.9|198875.9|199186.6|198876.6|199185.9|198875.9|2
1729116160000|2024-10-16 22:02:40|199185.8|198875.8|199186.7|198876.7|199186.7|198876.7|199185.8|198875.8|2
1729116180000|2024-10-16 22:03:00|199190.1|198880.1|199184.7|198874.7|199190.1|198880.1|199183.3|198873.3|5
1729116190000|2024-10-16 22:03:10|199182.1|198872.1|199173.4|198863.4|199182.1|198872.1|199173.4|198863.4|3
1729116200000|2024-10-16 22:03:20|199175.5|198865.5|199174.5|198864.5|199175.5|198865.5|199174.5|198864.5|2
1729116230000|2024-10-16 22:03:50|199171.2|198861.2|199171.2|198861.2|199171.2|198861.2|199171.2|198861.2|1
1729116240000|2024-10-16 22:04:00|199169.5|198859.5|199184.4|198874.4|199184.7|198874.7|199166.8|198856.8|8
1729116280000|2024-10-16 22:04:40|199192.1|198882.1|199192.1|198882.1|199192.1|198882.1|199192.1|198882.1|1
1729116290000|2024-10-16 22:04:50|199186.9|198876.9|199186.9|198876.9|199186.9|198876.9|199186.9|198876.9|1
1729116300000|2024-10-16 22:05:00|199186|198876|199187.8|198877.8|199187.8|198877.8|199186|198876|2
1729116310000|2024-10-16 22:05:10|199187.7|198877.7|199187.7|198877.7|199187.7|198877.7|199187.7|198877.7|1
1729116320000|2024-10-16 22:05:20|199193.2|198883.2|199190|198880|199193.2|198883.2|199190|198880|2
1729116340000|2024-10-16 22:05:40|199186.9|198876.9|199186.9|198876.9|199186.9|198876.9|199186.9|198876.9|1
1729116360000|2024-10-16 22:06:00|199186.5|198876.5|199185.6|198875.6|199186.5|198876.5|199185.6|198875.6|2
1729116370000|2024-10-16 22:06:10|199185.9|198875.9|199185.9|198875.9|199185.9|198875.9|199185.9|198875.9|1
1729116400000|2024-10-16 22:06:40|199185.4|198875.4|199186.7|198876.7|199186.7|198876.7|199185.4|198875.4|3
1729116430000|2024-10-16 22:07:10|199188.3|198878.3|199188.3|198878.3|199188.3|198878.3|199188.3|198878.3|1
1729116450000|2024-10-16 22:07:30|199186.7|198876.7|199186.7|198876.7|199186.7|198876.7|199186.7|198876.7|1
1729116460000|2024-10-16 22:07:40|199185|198875|199162.7|198857.1|199185|198875|199162.7|198857.1|2
1729116480000|2024-10-16 22:08:00|199162.6|198857.2|199162.6|198857.2|199162.6|198857.2|199162.6|198857.2|1
1729116490000|2024-10-16 22:08:10|199162.5|198857.3|199164.7|198854.7|199164.7|198857.3|199162.5|198854.7|2
1729116520000|2024-10-16 22:08:40|199162.4|198857.4|199162.4|198857.4|199162.4|198857.4|199162.4|198857.4|1
1729116530000|2024-10-16 22:08:50|199162.8|198856.2|199162.8|198856.2|199162.8|198856.2|199162.8|198856.2|1
1729116540000|2024-10-16 22:09:00|199161.3|198855.4|199161.3|198855.4|199161.3|198855.4|199161.3|198855.4|1
1729116550000|2024-10-16 22:09:10|199161.1|198855.5|199163.2|198853.2|199163.2|198855.5|199161.1|198851.7|3
1729116570000|2024-10-16 22:09:30|199160.6|198859.1|199160.6|198859.1|199160.6|198859.1|199160.6|198859.1|1
1729116580000|2024-10-16 22:09:40|199160.5|198859.2|199160.5|198859.1|199160.5|198859.2|199160.5|198859.1|2
1729116590000|2024-10-16 22:09:50|199160.4|198859.2|199160.4|198859.2|199160.4|198859.2|199160.4|198859.2|1
1729116600000|2024-10-16 22:10:00||198859.3||198859.3||198859.3||198859.3|1
1729116610000|2024-10-16 22:10:10|199160.3|198859.2|199165.1|198857.8|199165.1|198859.2|199160.3|198857.8|3
1729116640000|2024-10-16 22:10:40|199166.7|198856.7|199166.7|198856.7|199166.7|198856.7|199166.7|198856.7|1
1729116660000|2024-10-16 22:11:00|199164.1|198854.1|199163.8|198876.7|199170.9|198876.7|199158.3|198854.1|4
1729116670000|2024-10-16 22:11:10|199163.7|198876.8|199163.7|198876.8|199163.7|198876.8|199163.7|198876.8|1
1729116680000|2024-10-16 22:11:20|199163.6|198877|199163.6|198877|199163.6|198877|199163.6|198877|1
1729116690000|2024-10-16 22:11:30|199163.5||199163.5||199163.5||199163.5||1
1729116700000|2024-10-16 22:11:40|199170.1|198872.6|199170.1|198872.6|199170.1|198872.6|199170.1|198872.6|1
1729116710000|2024-10-16 22:11:50|199183|198873|199184|198874|199184|198874|199183|198873|2
1729116720000|2024-10-16 22:12:00|199181|198871|199162.6|198878.8|199181|198880.2|199161.5|198871|4
1729116740000|2024-10-16 22:12:20|199162.5|198878.9|199164.4|198878.9|199164.4|198878.9|199162.5|198878.9|2
1729116750000|2024-10-16 22:12:30|199176.3|198869.7|199176.3|198869.7|199176.3|198869.7|199176.3|198869.7|1
1729116760000|2024-10-16 22:12:40|199176.2|198869.9|199158.1|198871.7|199176.2|198871.7|199158.1|198869.9|2
1729116770000|2024-10-16 22:12:50|199157.6|198872.3|199150.5|198879.5|199157.6|198879.5|199150.5|198872.3|2
1729116780000|2024-10-16 22:13:00|199150.4|198879.3|199154.2|198879.3|199154.2|198879.3|199150.4|198879.3|2
1729116800000|2024-10-16 22:13:20|199154.1|198879.4|199164.7|198872.1|199164.7|198879.4|199154.1|198872.1|2
1729116810000|2024-10-16 22:13:30|199164.6|198872.2|199164.6|198872.2|199164.6|198872.2|199164.6|198872.2|1
1729116820000|2024-10-16 22:13:40|199164.5|198872.3|199164.5|198872.3|199164.5|198872.3|199164.5|198872.3|1
1729116830000|2024-10-16 22:13:50|199152.9|198881.1|199149.9|198881.3|199152.9|198881.3|199149.9|198881.1|2
1729116850000|2024-10-16 22:14:10|199149.7|198881.5|199149.7|198881.5|199149.7|198881.5|199149.7|198881.5|1
1729116860000|2024-10-16 22:14:20|199158|198873.1|199158|198873.1|199158|198873.1|199158|198873.1|1
1729116870000|2024-10-16 22:14:30|199157.9|198873.2|199157.1|198857.4|199157.9|198873.2|199157.1|198857.4|2
1729116880000|2024-10-16 22:14:40|199145|198877.4|199145|198877.4|199145|198877.4|199145|198877.4|1
1729116890000|2024-10-16 22:14:50|199148.5|198875|199148.4|198876.7|199148.5|198876.7|199148.4|198875|2
1729116910000|2024-10-16 22:15:10|199166.5|198856.5|199166.5|198856.5|199166.5|198856.5|199166.5|198856.5|1
1729116930000|2024-10-16 22:15:30|199165|198861.3|199166.9|198861.7|199166.9|198861.7|199165|198861.3|2
1729116940000|2024-10-16 22:15:40|199148|198881.5|199150|198881.1|199150|198881.5|199148|198881.1|2
1729116960000|2024-10-16 22:16:00|199146.5|198881.4|199146.5|198881.4|199146.5|198881.4|199146.5|198881.4|1
1729116970000|2024-10-16 22:16:10|199162.3|198861.4|199155.7|198862|199162.3|198862|199155.7|198861.4|2
1729116990000|2024-10-16 22:16:30|199155.6|198862.1|199144.7|198882|199155.6|198882|199144.7|198862.1|2
1729117000000|2024-10-16 22:16:40|199144.6|198882.1|199144.6|198882.1|199144.6|198882.1|199144.6|198882.1|1
1729117010000|2024-10-16 22:16:50|199148.9|198878.7|199148.9|198878.7|199148.9|198878.7|199148.9|198878.7|1
1729117030000|2024-10-16 22:17:10|199164.9|198854.9|199164.9|198854.9|199164.9|198854.9|199164.9|198854.9|1
1729117040000|2024-10-16 22:17:20|199168.5|198858.5|199188.6|198915.1|199188.6|198917.2|199154.9|198856.3|7
1729117050000|2024-10-16 22:17:30|199189.4|198911.2|199189.4|198911.2|199189.4|198911.2|199189.4|198911.2|1
1729117070000|2024-10-16 22:17:50|199204.5|198894.5|199204.5|198894.5|199204.5|198894.5|199204.5|198894.5|1
1729117100000|2024-10-16 22:18:20|199191.2|198913|199191.2|198913|199191.2|198913|199191.2|198913|1
1729117130000|2024-10-16 22:18:50|199204.5|198894.5|199204.5|198894.5|199204.5|198894.5|199204.5|198894.5|1
1729117150000|2024-10-16 22:19:10|199193.2|198911.5|199193.2|198911.5|199193.2|198911.5|199193.2|198911.5|1
1729117160000|2024-10-16 22:19:20|199201.5|198904.1|199201.5|198904.1|199201.5|198904.1|199201.5|198904.1|1
1729117190000|2024-10-16 22:19:50|199205.9|198895.9|199205.9|198895.9|199205.9|198895.9|199205.9|198895.9|1
1729117210000|2024-10-16 22:20:10|199188.8|198914.3|199188.8|198914.3|199188.8|198914.3|199188.8|198914.3|1
1729117230000|2024-10-16 22:20:30|199172|198931.8|199172|198931.8|199172|198931.8|199172|198931.8|1
1729117240000|2024-10-16 22:20:40|199188.7|198914.3|199206.5|198896.5|199206.5|198914.3|199188.7|198895.8|3
1729117250000|2024-10-16 22:20:50|199211.6|198901.6|199211.9|198901.9|199211.9|198901.9|199211.6|198901.6|2
1729117260000|2024-10-16 22:21:00|199210.4|198900.4|199193.5|198917.6|199210.4|198917.6|199193.5|198900.4|2
1729117290000|2024-10-16 22:21:30|199177.3|198934.7|199177.3|198934.7|199177.3|198934.7|199177.3|198934.7|1
1729117320000|2024-10-16 22:22:00|199210.4|198900.4|199210.4|198900.4|199210.4|198900.4|199210.4|198900.4|1
1729117340000|2024-10-16 22:22:20|199208.9|198898.9|199174.6|198932.9|199208.9|198932.9|199174.6|198898.9|2
1729117350000|2024-10-16 22:22:30|199174.1|198933.2|199174.1|198933.2|199174.1|198933.2|199174.1|198933.2|1
1729117370000|2024-10-16 22:22:50|199211.4|198901.4|199211.4|198901.4|199211.4|198901.4|199211.4|198901.4|1
1729117400000|2024-10-16 22:23:20|199185.7|198929.1|199185.7|198929.1|199185.7|198929.1|199185.7|198929.1|1
1729117430000|2024-10-16 22:23:50|199211.4|198901.4|199211.4|198901.4|199211.4|198901.4|199211.4|198901.4|1
1729117450000|2024-10-16 22:24:10|199185.9|198929.2|199185.9|198929.2|199185.9|198929.2|199185.9|198929.2|1
1729117490000|2024-10-16 22:24:50|199211.4|198901.4|199211.4|198901.4|199211.4|198901.4|199211.4|198901.4|1
1729117510000|2024-10-16 22:25:10|199186.1|198929.4|199186.1|198929.4|199186.1|198929.4|199186.1|198929.4|1
1729117540000|2024-10-16 22:25:40|199211.4|198901.4|199211.4|198901.4|199211.4|198901.4|199211.4|198901.4|1
1729117560000|2024-10-16 22:26:00|199186.1|198929.5|199186.1|198929.5|199186.1|198929.5|199186.1|198929.5|1
1729117590000|2024-10-16 22:26:30|199145|198969.1|199145|198969.1|199145|198969.1|199145|198969.1|1
1729117600000|2024-10-16 22:26:40|199161.5|198952.5|199161.5|198952.5|199161.5|198952.5|199161.5|198952.5|1
1729117610000|2024-10-16 22:26:50|199145|198969.1|199145|198969.1|199145|198969.1|199145|198969.1|1
1729117630000|2024-10-16 22:27:10|199134.8|198982.3|199132.2|198970.9|199134.8|198982.3|199131.8|198970.9|3
1729117640000|2024-10-16 22:27:20|199132.1|198971.1|199132.1|198971.1|199132.1|198971.1|199132.1|198971.1|1
1729117660000|2024-10-16 22:27:40|199137|198976|199132.7|198971.7|199137|198976|199132.7|198971.7|2
1729117690000|2024-10-16 22:28:10|199206.7|198971.8|199206.7|198896.7|199206.7|198971.8|199206.7|198896.7|2
1729117700000|2024-10-16 22:28:20|199207.3|198897.3|199207.3|198897.3|199207.3|198897.3|199207.3|198897.3|1
1729117710000|2024-10-16 22:28:30|199196.3|198886.3|199113.5|198958.4|199196.3|198958.4|199113.5|198886.3|2
1729117720000|2024-10-16 22:28:40|199113.4|198958.5|199113.4|198958.5|199113.4|198958.5|199113.4|198958.5|1
1729117730000|2024-10-16 22:28:50|199118.5|198963.5|199114.8|198960|199118.5|198963.5|199114.8|198960|2
1729117740000|2024-10-16 22:29:00|199119.6|198964.8|199114.3|198959.5|199119.6|198964.8|199114.3|198959.5|2
1729117770000|2024-10-16 22:29:30|199114.2|198959.6|199188.5|198881.2|199190.5|198959.6|199114.2|198880.5|3
1729117780000|2024-10-16 22:29:40|199188.3|198881.4|199188.3|198881.4|199188.3|198881.4|199188.3|198881.4|1
1729117790000|2024-10-16 22:29:50|199188.2|198881.5|199188.2|198881.5|199188.2|198881.5|199188.2|198881.5|1
1729117800000|2024-10-16 22:30:00|199109.7|198961.4|199109.6|198961.4|199109.7|198961.4|199109.6|198961.4|2
1729117820000|2024-10-16 22:30:20|199109.5|198961.5|199109.5|198961.4|199114.5|198966.4|199109.5|198961.4|3
1729117830000|2024-10-16 22:30:30|199118.6|198958.8|199144.3|198984.4|199151.3|198991.3|199118.6|198958.8|3
1729117860000|2024-10-16 22:31:00|199216.6|198906.6|199216.6|198906.6|199216.6|198906.6|199216.6|198906.6|1
1729117870000|2024-10-16 22:31:10|199152.5|198992.6|199144|198988.6|199152.5|198992.6|199144|198988.6|2
1729117880000|2024-10-16 22:31:20|199143.9|198988.7|199143.9|198988.7|199143.9|198988.7|199143.9|198988.7|1
1729117900000|2024-10-16 22:31:40|199220.1|198910.1|199220.1|198910.1|199220.1|198910.1|199220.1|198910.1|1
1729117910000|2024-10-16 22:31:50|199220|198910|199220|198910|199220|198910|199220|198910|1
1729117920000|2024-10-16 22:32:00|199142.9|198987.6|199142.9|198987.6|199142.9|198987.6|199142.9|198987.6|1
1729117930000|2024-10-16 22:32:10|199146.1|198985.2|199146.1|198985.2|199146.1|198985.2|199146.1|198985.2|1
1729117950000|2024-10-16 22:32:30|199221.2|198911.2|199221.2|198911.2|199221.2|198911.2|199221.2|198911.2|1
1729117980000|2024-10-16 22:33:00|199145.4|198984.5|199145.4|198984.5|199145.4|198984.5|199145.4|198984.5|1
1729118020000|2024-10-16 22:33:40|199221.2|198911.2|199221.2|198911.2|199221.2|198911.2|199221.2|198911.2|1
1729118030000|2024-10-16 22:33:50|199144.9|198984.1|199144.9|198984.1|199144.9|198984.1|199144.9|198984.1|1
1729118040000|2024-10-16 22:34:00|199143.6|198988|199143.6|198988|199143.6|198988|199143.6|198988|1
1729118050000|2024-10-16 22:34:10|199141.7|198982.7|199141.7|198982.7|199141.7|198982.7|199141.7|198982.7|1
1729118060000|2024-10-16 22:34:20|199214.4|198904.4|199214.4|198904.4|199214.4|198904.4|199214.4|198904.4|1
1729118090000|2024-10-16 22:34:50|199214.1|198904.1|199141.2|198982.2|199214.1|198982.2|199141.2|198904.1|2
1729118110000|2024-10-16 22:35:10|199147.6|198974.4|199147.6|198974.4|199147.6|198974.4|199147.6|198974.4|1
1729118130000|2024-10-16 22:35:30|199223.9|198913.9|199225.6|198915.6|199225.6|198915.6|199223.9|198913.9|2
1729118140000|2024-10-16 22:35:40|199143.2|198987.9|199143.2|198987.9|199143.2|198987.9|199143.2|198987.9|1
1729118170000|2024-10-16 22:36:10|199143.1|198988|199225.6|198915.6|199225.6|198988|199143.1|198915.6|2
1729118190000|2024-10-16 22:36:30|199223.2|198913.2|199223.2|198913.2|199223.2|198913.2|199223.2|198913.2|1
1729118200000|2024-10-16 22:36:40|199144|198985.3|199144|198985.3|199144|198985.3|199144|198985.3|1
1729118230000|2024-10-16 22:37:10|199223.2|198913.2|199223.2|198913.2|199223.2|198913.2|199223.2|198913.2|1
1729118250000|2024-10-16 22:37:30|199143.8|198985.2|199143.8|198985.2|199143.8|198985.2|199143.8|198985.2|1
1729118290000|2024-10-16 22:38:10|199223.2|198913.2|199223.2|198913.2|199223.2|198913.2|199223.2|198913.2|1
1729118310000|2024-10-16 22:38:30|199143.8|198985.1|199143.8|198985.1|199143.8|198985.1|199143.8|198985.1|1
1729118350000|2024-10-16 22:39:10|199223.2|198913.2|199223.2|198913.2|199223.2|198913.2|199223.2|198913.2|1
1729118360000|2024-10-16 22:39:20|199143.7|198985|199143.7|198985|199143.7|198985|199143.7|198985|1
1729118390000|2024-10-16 22:39:50|199223.2|198913.2|199223.2|198913.2|199223.2|198913.2|199223.2|198913.2|1
1729118420000|2024-10-16 22:40:20|199143.6|198985|199143.6|198985|199143.6|198985|199143.6|198985|1
1729118450000|2024-10-16 22:40:50|199223.2|198913.2|199223.2|198913.2|199223.2|198913.2|199223.2|198913.2|1
1729118460000|2024-10-16 22:41:00|199211.7|198901.7|199214.9|198904.9|199214.9|198904.9|199211.7|198901.7|2
1729118470000|2024-10-16 22:41:10|199140.4|198982.2|199140.4|198982.2|199140.4|198982.2|199140.4|198982.2|1
1729118490000|2024-10-16 22:41:30|199140.3||199140.3||199140.3||199140.3||1
1729118520000|2024-10-16 22:42:00|199214.7|198904.7|199211.7|198901.7|199214.7|198904.7|199211.7|198901.7|2
1729118530000|2024-10-16 22:42:10|199124.5|198999.5|199147.2|198973.2|199147.2|198999.5|199124.5|198973.2|2
1729118550000|2024-10-16 22:42:30|199143.2|198986.3|199166.2|199023.4|199173.6|199030.3|199143.2|198986.3|8
1729118570000|2024-10-16 22:42:50|199166|199023.6|199166|199023.6|199166|199023.6|199166|199023.6|1
1729118580000|2024-10-16 22:43:00|199168.8|199023.8|199167|199024.9|199181.4|199037|199165.4|199023.4|7
1729118590000|2024-10-16 22:43:10|199164.5|199022.6|199166.6|199025.1|199167.7|199026.3|199158.8|199017.1|5
1729118610000|2024-10-16 22:43:30|199166.5|199025.2|199166.5|199025.2|199166.5|199025.2|199166.5|199025.2|1
1729118630000|2024-10-16 22:43:50|199237.5|198952.2|199237.5|198952.2|199237.5|198952.2|199237.5|198952.2|1
1729118640000|2024-10-16 22:44:00|199237.4|198952.3|199237.4|198952.3|199237.4|198952.3|199237.4|198952.3|1
1729118650000|2024-10-16 22:44:10|199244.3|198954.3|199171.2|199025.3|199244.3|199033.6|199170.7|198954.3|5
1729118700000|2024-10-16 22:45:00|199248.9|198949.3|199170.8|199024.9|199248.9|199024.9|199170.8|198949.3|2
1729118740000|2024-10-16 22:45:40|199248.8|198949.3|199248.8|198949.3|199248.8|198949.3|199248.8|198949.3|1
1729118760000|2024-10-16 22:46:00|199171.4|199025.5|199171.4|199025.5|199171.4|199025.5|199171.4|199025.5|1
1729118800000|2024-10-16 22:46:40|199248.8|198949.3|199248.8|198949.3|199248.8|198949.3|199248.8|198949.3|1
1729118810000|2024-10-16 22:46:50|199172.3|199026.4|199172.3|199026.4|199172.3|199026.4|199172.3|199026.4|1
1729118820000|2024-10-16 22:47:00|199171.6|199028.6|199172.4|199029.4|199178.8|199035.9|199171.6|199028.6|3
1729118830000|2024-10-16 22:47:10|199172.3||199172.3||199172.3||199172.3||1
1729118850000|2024-10-16 22:47:30|199246.6|199029.5|199178|199033|199246.6|199038.8|199178|198956.2|5
1729118860000|2024-10-16 22:47:40|199178.1|199031.3|199178|199033.1|199178.1|199033.1|199178|199031.3|2
1729118890000|2024-10-16 22:48:10|199255.1|198958.8|199255.1|198958.8|199255.1|198958.8|199255.1|198958.8|1
1729118910000|2024-10-16 22:48:30|199255.4|198953.5|199176.8|199030.1|199255.4|199030.1|199176.8|198953.5|2
1729118950000|2024-10-16 22:49:10|199255.4|198953.5|199255.4|198953.2|199255.4|198959.7|199255.2|198953.2|3
1729118960000|2024-10-16 22:49:20|199175.8|199029|199175.8|199029|199175.8|199029|199175.8|199029|1
1729119000000|2024-10-16 22:50:00|199255.2|198959.7|199175.8|199031.2|199255.2|199037.9|199175.8|198959.7|4
1729119020000|2024-10-16 22:50:20|199175.9|199031.3|199175.9|199029.1|199175.9|199031.3|199175.9|199029.1|2
1729119040000|2024-10-16 22:50:40|199255.4|198953.3|199255.4|198953.3|199255.4|198953.3|199255.4|198953.3|1
1729119060000|2024-10-16 22:51:00|199175.4|199028.6|199175.4|199028.6|199175.4|199028.6|199175.4|199028.6|1
1729119080000|2024-10-16 22:51:20|199174.3|199030.8|199174.3|199030.8|199174.3|199030.8|199174.3|199030.8|1
1729119090000|2024-10-16 22:51:30|199252.2|198959.9|199252.2|198959.9|199252.2|198959.9|199252.2|198959.9|1
1729119100000|2024-10-16 22:51:40|199180.3|199036.8|199173.6|199030.1|199180.3|199036.8|199173.6|199030.1|2
1729119110000|2024-10-16 22:51:50|199168.3|199024.9|199168.7|199016.1|199168.7|199024.9|199168.3|199016.1|2
1729119140000|2024-10-16 22:52:20|199247.8|198944.2|199251.9|198948|199251.9|198948|199247.8|198944.2|2
1729119150000|2024-10-16 22:52:30|199176|199028.7|199170.9|199022.2|199177.9|199029.2|199170.9|199022.2|3
1729119170000|2024-10-16 22:52:50|199171.1|199020.2|199171.1|199020.2|199171.1|199020.2|199171.1|199020.2|1
1729119180000|2024-10-16 22:53:00|199255.9|198945.9|199255.9|198945.9|199255.9|198945.9|199255.9|198945.9|1
1729119210000|2024-10-16 22:53:30|199170.6|199019.7|199170.6|199019.7|199170.6|199019.7|199170.6|199019.7|1
1729119240000|2024-10-16 22:54:00|199255.9|198945.9|199257.6|198949.3|199257.6|198949.3|199255.9|198945.9|2
1729119260000|2024-10-16 22:54:20|199170.1|199021.3|199170.1|199021.3|199170.1|199021.3|199170.1|199021.3|1
1729119280000|2024-10-16 22:54:40|199168.1|199027|199177.8|199036.7|199177.8|199036.7|199168.1|199027|2
1729119290000|2024-10-16 22:54:50|199177.7|199043.3|199177.7|199036.7|199184.3|199043.3|199177.7|199036.7|3
1729119320000|2024-10-16 22:55:20|199251.2|198966.6|199251.2|198966.6|199251.2|198966.6|199251.2|198966.6|1
1729119330000|2024-10-16 22:55:30||198966.7||198966.7||198966.7||198966.7|1
1729119340000|2024-10-16 22:55:40|199251.1|198966.8|199251.1|198966.8|199251.1|198966.8|199251.1|198966.8|1
1729119350000|2024-10-16 22:55:50|199177.8|199037|199168|199022.2|199178.7|199037|199167.4|199015.9|6
1729119360000|2024-10-16 22:56:00|199165.4|199019.2|199170.4|199019.9|199176.4|199027.4|199165.4|199019.2|4
1729119390000|2024-10-16 22:56:30|199255|198945|199255|198945|199255|198945|199255|198945|1
1729119410000|2024-10-16 22:56:50|199169.1|199018.7|199169.1|199018.7|199169.1|199018.7|199169.1|199018.7|1
1729119420000|2024-10-16 22:57:00|199168.9|199020.3|199168.9|199020.3|199168.9|199020.3|199168.9|199020.3|1
1729119440000|2024-10-16 22:57:20|199168.8|199021.8|199168.8|199021.8|199168.8|199021.8|199168.8|199021.8|1
1729119450000|2024-10-16 22:57:30|199255.6|198952.7|199255.6|198952.7|199255.6|198952.7|199255.6|198952.7|1
1729119470000|2024-10-16 22:57:50|199170|199023|199170.8|199021.5|199172|199023|199155|199004.5|7
1729119480000|2024-10-16 22:58:00|199164.8|199015.5|199164.8|199015.5|199164.8|199015.5|199164.8|199015.5|1
1729119500000|2024-10-16 22:58:20|199166.3|199006.8|199146.7|198993.5|199166.3|199006.8|199146.7|198993.5|2
1729119530000|2024-10-16 22:58:50|199142.4|198997.3|199148.1|198996.4|199152.7|199001|199136|198991|6
1729119550000|2024-10-16 22:59:10|199145.2|198994.1|199136.7|198992.1|199145.2|198994.1|199134.4|198988.6|4
1729119560000|2024-10-16 22:59:20|199136.8|198993.6|199144.1|198994.2|199149.4|198999.4|199136.8|198993.6|3
1729119580000|2024-10-16 22:59:40|199150.4|199000.5|199143.8|198994.2|199152.2|199002.6|199134.7|198991|8
1729119600000|2024-10-16 23:00:00|199140.9|198994.5|199132.1|199005|199140.9|199010.7|199130.5|198987.3|12
1729119610000|2024-10-16 23:00:10|199131.7|199004.7|199122.5|198997.5|199131.7|199004.7|199122.5|198997.5|5
1729119620000|2024-10-16 23:00:20|199122.2|198997.2|199122.4|198997.4|199122.7|198997.7|199122.2|198997.2|4
1729119630000|2024-10-16 23:00:30|199121.9|198996.9|199122.9|198997.9|199123.1|198998.1|199121.9|198996.9|7
1729119640000|2024-10-16 23:00:40|199122.1|198997.1|199178|198941|199180|198997.1|199121.2|198941|6
1729119650000|2024-10-16 23:00:50|199181|198942|199180|198942|199181|198942|199180|198942|2
1729119660000|2024-10-16 23:01:00|199181|198941|199105.8|198980.8|199181|198991.5|199105.8|198941|7
1729119670000|2024-10-16 23:01:10|199105.9|198980.9|199105.5|198980.5|199105.9|198980.9|199105.5|198980.5|4
1729119680000|2024-10-16 23:01:20|199106.1|198981.1|199105.9|198980.9|199106.5|198981.5|199105.9|198980.9|3
1729119690000|2024-10-16 23:01:30|199113.5|198988.5|199105.7|198980.7|199152.6|199036.9|199065.5|198980.7|11
1729119700000|2024-10-16 23:01:40|199086.9|199036.9|199086.9|199036.9|199086.9|199036.9|199086.9|199036.9|1
1729119710000|2024-10-16 23:01:50|199108.7|199058.7|199108.7|199058.7|199165.3|199058.7|199108.7|199000.4|5
1729119720000|2024-10-16 23:02:00|199100.7|199050.7|199128.4|199003.4|199128.4|199059.9|199099.8|199003.1|6
1729119730000|2024-10-16 23:02:10|199146.1|199021.1|199145.9|199020.9|199146.6|199021.6|199145.9|199020.9|5
1729119740000|2024-10-16 23:02:20|199146.1|199021.1|199137.1|199012.1|199146.4|199021.4|199137.1|199012.1|8
1729119750000|2024-10-16 23:02:30|199141.7|199016.7|199148.9|199023.9|199149.2|199024.2|199141.7|199016.7|6
1729119760000|2024-10-16 23:02:40|199149.2|199024.2|199148.5|199023.5|199149.2|199024.2|199148.5|199023.5|5
1729119770000|2024-10-16 23:02:50|199148.4|199023.4|199148.6|199023.6|199148.9|199023.9|199148.4|199023.4|3
1729119780000|2024-10-16 23:03:00|199147.9|199022.9|199146.5|199021.5|199147.9|199022.9|199138|199013|7
1729119790000|2024-10-16 23:03:10|199146.7|199021.7|199146.4|199021.4|199146.7|199021.7|199146.4|199021.4|2
1729119800000|2024-10-16 23:03:20|199146.2|199021.2|199146.9|199021.9|199146.9|199021.9|199146.2|199021.2|3
1729119810000|2024-10-16 23:03:30|199196|198966|199149.3|199024.3|199197|199024.3|199148.9|198966|5
1729119820000|2024-10-16 23:03:40|199148.8|199023.8|199149.1|199024.1|199149.1|199024.1|199148.8|199023.8|2
1729119830000|2024-10-16 23:03:50|199148.9|199023.9|199148.3|199023.3|199148.9|199023.9|199148.1|199023.1|4
1729119840000|2024-10-16 23:04:00|199141.3|199016.3|199147.7|199022.7|199147.7|199022.7|199141.3|199016.3|5
1729119850000|2024-10-16 23:04:10|199147.9|199022.9|199148.1|199023.1|199148.1|199023.1|199147.8|199022.8|4
1729119860000|2024-10-16 23:04:20|199147.7|199022.7|199147.7|199022.7|199147.7|199022.7|199147.7|199022.7|1
1729119870000|2024-10-16 23:04:30|199193|198965|199194|198965|199194|198965|199193|198965|2
1729119890000|2024-10-16 23:04:50|199192|199024.4|199149.2|199024.2|199194|199024.4|199149.2|199024.2|4
1729119900000|2024-10-16 23:05:00|199142.1|199017.1|199150.3|199025.3|199150.4|199025.4|199142.1|199017.1|8
1729119910000|2024-10-16 23:05:10|199149.7|199024.7|199150.6|199025.6|199150.6|199025.6|199149.7|199024.7|3
1729119920000|2024-10-16 23:05:20|199150.1|199025.1|199150.6|199025.6|199150.6|199025.6|199150.1|199025.1|2
1729119930000|2024-10-16 23:05:30|199195|198972|199194|198970|199195|198972|199194|198970|3
1729119950000|2024-10-16 23:05:50|199151.9|199026.9|199151.9|199026.9|199151.9|199026.9|199151.9|199026.9|1
1729119960000|2024-10-16 23:06:00|199144.9|199019.9|199151.5|199026.5|199151.8|199026.8|199144.9|199019.9|4
1729119970000|2024-10-16 23:06:10|199151|199026|199152.1|199027.1|199152.1|199027.1|199151|199026|7
1729119980000|2024-10-16 23:06:20|199152|199027|199151.8|199026.8|199152|199027|199151.8|199026.8|2
1729119990000|2024-10-16 23:06:30|199193|198970|199192|198970|199193|198971|199192|198970|3
1729120010000|2024-10-16 23:06:50|199150.7|199025.7|199150.7|199025.7|199150.7|199025.7|199150.7|199025.7|1
1729120020000|2024-10-16 23:07:00|199143.6|199018.6|199152.4|199027.4|199152.4|199027.4|199143.6|199018.6|4
1729120030000|2024-10-16 23:07:10|199152.2|199027.2|199152.1|199027.1|199152.2|199027.2|199152.1|199027.1|2
1729120040000|2024-10-16 23:07:20|199152|199027|199152|199027|199152|199027|199152|199027|1
1729120050000|2024-10-16 23:07:30|199194|198972|199194|198971|199194|198972|199194|198971|2
1729120060000|2024-10-16 23:07:40|199196|198972|199193|198972|199196|198972|199193|198972|2
1729120070000|2024-10-16 23:07:50|199196|198973|199152.7|199027.7|199196|199027.9|199152.7|198973|3
1729120080000|2024-10-16 23:08:00|199145.7|199020.7|199152.2|199027.2|199152.3|199027.3|199145.7|199020.7|6
1729120090000|2024-10-16 23:08:10|199152|199027|199151.8|199026.8|199152|199027|199151.8|199026.8|2
1729120100000|2024-10-16 23:08:20|199152.3|199027.3|199152.3|199027.3|199152.3|199027.3|199152.3|199027.3|1
1729120130000|2024-10-16 23:08:50|199195|198972|199152.4|199027.4|199195|199027.4|199152.4|198972|2
1729120140000|2024-10-16 23:09:00|199107.6|199057.6|199151.5|199026.5|199152.5|199057.6|199107.6|199026.5|7
1729120150000|2024-10-16 23:09:10|199151.6|199026.6|199151.6|199026.6|199151.6|199026.6|199151.6|199026.6|1
1729120160000|2024-10-16 23:09:20|199151.7|199026.7|199151.5|199026.5|199151.7|199026.7|199151.5|199026.5|2
1729120170000|2024-10-16 23:09:30|199192|198970|199192|198970|199193|198970|199192|198970|3
1729120190000|2024-10-16 23:09:50|199194|198971|199151.7|199026.7|199194|199026.9|199151.7|198971|3
1729120200000|2024-10-16 23:10:00|199151.1|199026.1|199151.2|199026.2|199152|199027|199150.7|199025.7|5
1729120210000|2024-10-16 23:10:10|199151.4|199026.4|199151.4|199026.4|199151.4|199026.4|199151.4|199026.4|1
1729120220000|2024-10-16 23:10:20|199150.8|199025.8|199151|199026|199151|199026|199150.8|199025.8|2
1729120230000|2024-10-16 23:10:30|199151.4|199026.4|199194|198973|199194|199026.4|199151.4|198973|3
1729120240000|2024-10-16 23:10:40|199193|198972|199192|198972|199193|198972|199192|198972|2
1729120250000|2024-10-16 23:10:50|199193|198970|199151.6|199026.6|199193|199026.6|199151.1|198970|4
1729120260000|2024-10-16 23:11:00|199150.6|199025.6|199151.9|199026.9|199151.9|199026.9|199150.6|199025.6|4
1729120270000|2024-10-16 23:11:10|199151.1|199026.1|199151.8|199026.8|199151.8|199026.8|199151.1|199026.1|3
1729120280000|2024-10-16 23:11:20|199151.6|199026.6|199151.3|199026.3|199151.6|199026.6|199150.8|199025.8|4
1729120290000|2024-10-16 23:11:30|199194|198972|199194|198971|199194|198972|199194|198971|2
1729120310000|2024-10-16 23:11:50|199152.1|199027.1|199152.1|199027.1|199152.5|199027.5|199151.9|199026.9|4
1729120320000|2024-10-16 23:12:00|199145.1|199020.1|199151.1|199026.1|199151.4|199026.4|199145.1|199020.1|5
1729120330000|2024-10-16 23:12:10|199150.9|199025.9|199150.9|199025.9|199151.2|199026.2|199150.9|199025.9|3
1729120340000|2024-10-16 23:12:20|199151.4|199026.4|199151.4|199026.4|199151.4|199026.4|199151.4|199026.4|1
1729120360000|2024-10-16 23:12:40|199192|198970|199189|198969|199192|198970|199189|198969|2
1729120370000|2024-10-16 23:12:50|199188|198970|199130.1|199005.1|199189|199012.3|199130.1|198970|7
1729120380000|2024-10-16 23:13:00|199131.1|199006.1|199124.9|198999.9|199131.1|199006.1|199124.9|198999.9|7
1729120390000|2024-10-16 23:13:10|199121.7|198996.7|199110.3|198985.3|199121.7|198996.7|199110.3|198985.3|11
1729120400000|2024-10-16 23:13:20|199110.1|198985.1|199110.1|198985.1|199110.4|198985.4|199110.1|198985.1|3
1729120410000|2024-10-16 23:13:30|199109.8|198984.8|199109.9|198984.9|199109.9|198984.9|199109.8|198984.8|2
1729120430000|2024-10-16 23:13:50|199167|198944|199139.1|199014.1|199167|199014.1|199130.7|198944|5
1729120440000|2024-10-16 23:14:00|199134.1|199009.1|199140.4|199015.4|199140.6|199015.6|199134.1|199009.1|3
1729120480000|2024-10-16 23:14:40|199229|198925.6|199115.2|198990.2|199229|198990.2|199097.3|198895.4|6
1729120490000|2024-10-16 23:14:50|199115.3|198990.3|199115.2|198990.2|199115.3|198990.3|199115|198990|3
1729120500000|2024-10-16 23:15:00|199114.8|198989.8|199094.3|198969.3|199115.3|198990.3|199094.3|198969.3|6
1729120510000|2024-10-16 23:15:10|199200|198913|199200|198913|199200|198913|199200|198913|1
1729120520000|2024-10-16 23:15:20|199090|198912|199090|198965|199090|198965|199090|198909|4
1729120530000|2024-10-16 23:15:30|199089.8|198964.8|199093.8|198968.8|199093.8|198968.8|199089.8|198964.8|4
1729120540000|2024-10-16 23:15:40|199093.7|198968.7|199093.7|198968.7|199093.7|198968.7|199093.7|198968.7|1
1729120550000|2024-10-16 23:15:50|199093.5|198968.5|199093.3|198968.3|199093.5|198968.5|199093.3|198968.3|2
1729120560000|2024-10-16 23:16:00|199093.5|198968.5|199209|198907|199209|198968.5|199092.6|198906|4
1729120570000|2024-10-16 23:16:10||198906||198906||198906||198906|1
1729120580000|2024-10-16 23:16:20|199092.4|198905|199092.4|198967.4|199092.4|198967.4|199092.4|198903|4
1729120590000|2024-10-16 23:16:30|199130.7|198967.6|199092.8|198967.8|199138.1|198974.6|199092.8|198967.6|6
1729120600000|2024-10-16 23:16:40|199119.9|198986.5|199139.5|199014.5|199155.1|199030.1|199119.9|198986.5|4
1729120620000|2024-10-16 23:17:00|199146.5|199021.5|199146.5|199021.5|199146.5|199021.5|199146.5|199021.5|1
1729120650000|2024-10-16 23:17:30|199137.5|199012.5|199160.8|199035.8|199161|199036|199137.5|199012.5|8
1729120660000|2024-10-16 23:17:40|199160.5|199035.5|199160.5|199035.5|199160.5|199035.5|199160.3|199035.3|3
1729120670000|2024-10-16 23:17:50|199160.6|199035.6|199156.7|199003.3|199160.6|199035.6|199156.7|199003.3|4
1729120680000|2024-10-16 23:18:00|199156|198933|199206|198933|199206|198933|199156|198933|2
1729120690000|2024-10-16 23:18:10|199205|198934|199205|198934|199205|198934|199205|198934|2
1729120700000|2024-10-16 23:18:20|199202|198935|199156.2|199005.1|199203|199005.1|199156.2|198933|4
1729120710000|2024-10-16 23:18:30|199156.9|199005.4|199158.9|199008.4|199161.9|199036.9|199156.2|199005.4|9
1729120720000|2024-10-16 23:18:40|199161.9|199036.9|199159.2|199009.4|199161.9|199036.9|199158.9|199008.4|6
1729120730000|2024-10-16 23:18:50|199158.5|199009.1|199159.2|199009.7|199159.5|199009.7|199158.5|199009.1|3
1729120740000|2024-10-16 23:19:00|199212|198948|199209|198948|199212|198948|199209|198948|3
1729120750000|2024-10-16 23:19:10|199211|198950|199211|198950|199211|198950|199211|198950|1
1729120760000|2024-10-16 23:19:20|199209|199013.7|199160.8|199013.3|199209|199013.7|199160.8|199013.3|3
1729120780000|2024-10-16 23:19:40|199160.5|199013.7|199160.5|199013.7|199160.5|199013.7|199160.5|199013.7|2
1729120790000|2024-10-16 23:19:50|199208|198952|199208|198952|199208|198952|199208|198952|1
1729120800000|2024-10-16 23:20:00|199207||199207||199207||199207||1
1729120810000|2024-10-16 23:20:10|199206|198953|199160.2|199014.4|199206|199014.4|199160.2|198952|3
1729120820000|2024-10-16 23:20:20|199159.5|199014.7|199160.2|199014.7|199160.2|199014.7|199159.5|199014.7|2
1729120830000|2024-10-16 23:20:30||199015.1||199015.1||199015.1||199015.1|1
1729120840000|2024-10-16 23:20:40|199159.9||199159.9||199159.9||199159.9||1
1729120850000|2024-10-16 23:20:50|199204|198954|199204|198955|199204|198955|199204|198954|2
1729120860000|2024-10-16 23:21:00|199203||199203||199203||199203||1
1729120870000|2024-10-16 23:21:10|199208|198950|199161.2|199013.8|199208|199013.8|199161.2|198950|2
1729120880000|2024-10-16 23:21:20|199161.5|199014.1|199161.5|199014.1|199161.5|199014.1|199161.5|199014.1|1
1729120890000|2024-10-16 23:21:30|199160.9||199160.9||199160.9||199160.9||1
1729120900000|2024-10-16 23:21:40|199208|198952|199208|198952|199208|198952|199208|198952|1
1729120910000|2024-10-16 23:21:50|199206|199002.9|199163.3|199015.9|199206|199015.9|199149.1|199002.9|10
1729120920000|2024-10-16 23:22:00|199163|199016.2|199162.1|199024.3|199163.3|199024.7|199158.7|199016.2|6
1729120940000|2024-10-16 23:22:20|199161.5|199023.7|199162.1|199024|199162.1|199024|199161.5|199023.7|2
1729120950000|2024-10-16 23:22:30|199205|198976|199205|198976|199205|198976|199205|198976|1
1729120960000|2024-10-16 23:22:40|199206|198977|199205|198977|199206|198977|199205|198977|2
1729120970000|2024-10-16 23:22:50|199207|198978|199161.9|199024.1|199207|199024.1|199161.9|198978|2
1729120980000|2024-10-16 23:23:00|199161.2|199023.7|199162.5|199023.1|199162.5|199023.7|199161.2|199023.1|2
1729120990000|2024-10-16 23:23:10|199162.2||199162.2||199162.2||199162.2||1
1729121000000|2024-10-16 23:23:20||199022.7||199022.7||199022.7||199022.7|1
1729121010000|2024-10-16 23:23:30|199208|198974|199208|198974|199208|198974|199208|198974|1
1729121030000|2024-10-16 23:23:50|199155.5|199030.5|199162|199022.6|199162|199030.5|199155.5|199022.3|3
1729121040000|2024-10-16 23:24:00|199161.3|199022.3|199162|199022.3|199162|199022.3|199161.3|199022.3|2
1729121050000|2024-10-16 23:24:10|199161.3|199021.9|199162|199021.3|199162|199021.9|199161|199019.9|6
1729121060000|2024-10-16 23:24:20|199161.7|198969|199210|198969|199210|198969|199161.7|198969|3
1729121070000|2024-10-16 23:24:30|199208|198968|199153.4|199012.3|199208|199015.3|199153.4|198967|6
1729121080000|2024-10-16 23:24:40|199153.7|199011.6|199153.4|199011.3|199153.7|199011.6|199153.4|199011.3|2
1729121090000|2024-10-16 23:24:50|199153.1|199010.9|199153.7|199011.3|199153.7|199011.3|199153.1|199010.9|2
1729121100000|2024-10-16 23:25:00|199153.1|199011.9|199196|198958|199196|199012.3|199152.4|198958|4
1729121110000|2024-10-16 23:25:10|199197|198957|199199|198957|199199|198957|199197|198957|3
1729121120000|2024-10-16 23:25:20|199200|198960|199155.7|199013.6|199201|199013.6|199155.7|198959|5
1729121140000|2024-10-16 23:25:40|199156|199013.9|199155.7|199014.3|199156.3|199014.3|199155.7|199013.9|4
1729121150000|2024-10-16 23:25:50|199155.3|199009.2|199149.3|199007.9|199155.3|199009.2|199149.3|199007.9|4
1729121160000|2024-10-16 23:26:00|199150|199007.2|199142.5|199001.7|199150|199007.2|199142.1|199001.1|5
1729121170000|2024-10-16 23:26:10|199143.5|199002.1|199143.5|199001.1|199143.5|199002.1|199143.1|199001.1|3
1729121180000|2024-10-16 23:26:20|199144.1|199000.4|199144.1|199000.4|199144.1|199000.4|199144.1|199000.4|1
1729121190000|2024-10-16 23:26:30|199145.8|199000.1|199204|198950|199204|199000.4|199145.1|198950|4
1729121200000|2024-10-16 23:26:40|199197|198951|199197|198950|199197|198951|199197|198950|2
1729121210000|2024-10-16 23:26:50|199152.9|199009.1|199154.3|199010.8|199154.3|199010.8|199152.9|199009.1|5
1729121220000|2024-10-16 23:27:00|199153.9||199153.9||199153.9||199153.9||1
1729121260000|2024-10-16 23:27:40|199217.1|198938.5|199154.9|199012.2|199217.1|199012.2|199154.9|198938.5|3
1729121270000|2024-10-16 23:27:50|199144.7|199001.9|199144.1|199000.9|199144.7|199001.9|199143.4|199000.6|5
1729121280000|2024-10-16 23:28:00|199143.4|199000.3|199144.1|199000.6|199144.7|199000.9|199143.4|198999.9|5
1729121290000|2024-10-16 23:28:10|199144.4||199144.4||199144.4||199144.4||1
1729121300000|2024-10-16 23:28:20|199200|198951|199200|198951|199200|198951|199200|198951|1
1729121310000|2024-10-16 23:28:30|199201||199201||199201||199201||1
1729121320000|2024-10-16 23:28:40|199202|198950|199144.1|198998.7|199202|198998.7|199144.1|198950|3
1729121330000|2024-10-16 23:28:50|199144.4||199144.4||199144.4||199144.4||1
1729121340000|2024-10-16 23:29:00|199144.7|198998.3|199144.7|198998.3|199144.7|198998.3|199144.7|198998.3|1
1729121360000|2024-10-16 23:29:20|199204|198949|199205|198948|199205|198949|199202|198947|3
1729121370000|2024-10-16 23:29:30|199203|198947|199203|198947|199203|198947|199203|198947|1
1729121380000|2024-10-16 23:29:40|199143.7|198997|199144.7|198997|199144.7|198997|199143.7|198997|2
1729121400000|2024-10-16 23:30:00||198996.7||198996.3||198996.7||198996.3|2
1729121410000|2024-10-16 23:30:10|199144.4|198944|199205|198944|199205|198944|199144.4|198944|2
1729121420000|2024-10-16 23:30:20|199207|198945|199206|198944|199207|198945|199203|198941|5
1729121430000|2024-10-16 23:30:30|199209|198945|199089.6|198964.6|199209|198973.6|199089.6|198943|7
1729121440000|2024-10-16 23:30:40|199089.5|198964.5|199089.5|198964.5|199089.5|198964.5|199089.5|198964.5|1
1729121450000|2024-10-16 23:30:50|199089.3|198964.3|199169.9|199011.9|199169.9|199039.4|199089.3|198964.3|9
1729121460000|2024-10-16 23:31:00|199169.3|199011.5|199169.3|199011.5|199169.3|199011.5|199168.3|199010.9|5
1729121470000|2024-10-16 23:31:10|199168.6||199168.6||199168.6||199168.6||1
1729121480000|2024-10-16 23:31:20|199168.9|199012.2|199168.9|199012.2|199168.9|199012.2|199168.9|199012.2|1
1729121490000|2024-10-16 23:31:30|199228|198944|199214|198960|199228|198960|199214|198944|2
1729121500000|2024-10-16 23:31:40|199212||199211||199212||199211||2
1729121510000|2024-10-16 23:31:50|199156.1|199011|199152.1|199007|199156.1|199011|199151.4|199006.7|3
1729121520000|2024-10-16 23:32:00|199151.7|199006.7|199151.7|199007.7|199151.7|199007.7|199151.1|199006.7|5
1729121530000|2024-10-16 23:32:10|199152.4|199008|199152.6|199008.5|199153.6|199009.2|199147|199002.5|7
1729121540000|2024-10-16 23:32:20|199151.9|199008.9|199152.6|199008.9|199152.6|199008.9|199151.9|199008.9|2
1729121550000|2024-10-16 23:32:30|199152.9|199009.5|199170.1|199026.9|199172.7|199045|199152.9|199009.5|7
1729121560000|2024-10-16 23:32:40|199169.7|199026.3|199169.4|199026.3|199169.7|199026.3|199169.4|199026.3|2
1729121570000|2024-10-16 23:32:50|199169.1|199025.9|199168.1|199025.6|199169.1|199025.9|199168.1|199025.6|2
1729121580000|2024-10-16 23:33:00|199215|198972|199215|198972|199215|198972|199215|198972|1
1729121590000|2024-10-16 23:33:10|199214||199214||199214||199214||1
1729121600000|2024-10-16 23:33:20|199213|199022.2|199164.3|199022.5|199213|199022.5|199164|199022.2|3
1729121610000|2024-10-16 23:33:30|199164||199164||199164||199164||1
1729121620000|2024-10-16 23:33:40|199164.3|199022.9|199164.3|199022.9|199164.3|199022.9|199164.3|199022.9|1
1729121630000|2024-10-16 23:33:50|199212|198974|199212|198974|199212|198974|199212|198974|1
1729121640000|2024-10-16 23:34:00|199211|198973|199212|198974|199212|198974|199211|198973|2
1729121650000|2024-10-16 23:34:10||198975||198975||198975||198975|1
1729121660000|2024-10-16 23:34:20|199163|199022.6|199163.3|199022.9|199163.3|199022.9|199163|199022.6|2
1729121670000|2024-10-16 23:34:30|199162.3|199022.6|199163|199022.9|199163|199022.9|199162.3|199022.6|2
1729121690000|2024-10-16 23:34:50|199212|198977|199211|198977|199212|198977|199211|198977|2
1729121700000|2024-10-16 23:35:00|199210|198976|199212|198978|199212|198978|199209|198976|3
1729121710000|2024-10-16 23:35:10|199162.9|199023.4|199162.5|199023.4|199162.9|199023.7|199162.5|199023.4|4
1729121730000|2024-10-16 23:35:30|199162.1|199030.3|199154.5|199029.5|199162.1|199031|199154.5|199029.5|6
1729121740000|2024-10-16 23:35:40|199153.8|199028.8|199154.3|199029.3|199154.3|199029.3|199153.8|199028.8|2
1729121750000|2024-10-16 23:35:50|199154.5|199029.5|199154.2|199029.2|199154.5|199029.5|199154.2|199029.2|2
1729121760000|2024-10-16 23:36:00|199154|199029|199154|199029|199154|199029|199154|199029|1
1729121770000|2024-10-16 23:36:10|199207|198976|199208|198977|199208|198977|199207|198976|2
1729121780000|2024-10-16 23:36:20|199205|198976|199153.4|199028.4|199205|199028.4|199153.4|198975|3
1729121790000|2024-10-16 23:36:30|199153.7|199028.7|199154.6|199029.6|199154.6|199029.6|199153.7|199028.7|4
1729121800000|2024-10-16 23:36:40|199154.3|199029.3|199154.4|199029.4|199154.4|199029.4|199154.3|199029.3|2
1729121810000|2024-10-16 23:36:50|199154.3|199029.3|199133.5|199008.5|199208|199029.6|199133.5|198979|5
1729121820000|2024-10-16 23:37:00|199139.6|199014.6|199139.3|199014.3|199139.6|199014.6|199139|199014|4
1729121830000|2024-10-16 23:37:10|199138.8|199013.8|199139.3|199014.3|199139.6|199014.6|199138.8|199013.8|5
1729121850000|2024-10-16 23:37:30|199184|198956|199180|198954|199184|198956|199180|198954|3
1729121860000|2024-10-16 23:37:40|199179|198953|199135.3|199010.3|199179|199024.6|199129.5|198953|12
1729121870000|2024-10-16 23:37:50|199135.6|199010.6|199135.8|199010.8|199135.8|199010.8|199135.6|199010.6|2
1729121880000|2024-10-16 23:38:00|199136.3|199011.3|199136.3|199011.3|199136.3|199011.3|199136.3|199011.3|1
1729121910000|2024-10-16 23:38:30|199180|198954|199181|198955|199181|198955|199179|198954|5
1729121920000|2024-10-16 23:38:40|199179|198954|199136.7|199011.7|199179|199011.7|199136.7|198954|2
1729121960000|2024-10-16 23:39:20|199240.1|198930.1|199240.1|198930.1|199240.1|198930.1|199240.1|198930.1|1
1729121970000|2024-10-16 23:39:30|199104.1|199054.1|199104.1|199054.1|199104.1|199054.1|199104.1|199054.1|1
1729122000000|2024-10-16 23:40:00|199137.1|199012.1|199180|198954|199180|199012.1|199137.1|198954|2
1729122010000|2024-10-16 23:40:10|199178|198953|199178|198953|199178|198953|199178|198953|1
1729122030000|2024-10-16 23:40:30|199138.1|199013.1|199138.1|199013.1|199138.1|199013.1|199136.9|199011.9|5
1729122040000|2024-10-16 23:40:40|199137.6|199012.6|199134.8|199009.8|199137.6|199012.6|199129.7|199004.7|5
1729122050000|2024-10-16 23:40:50|199134.6|199009.6|199135.8|199010.8|199135.8|199010.8|199134.6|199009.6|3
1729122080000|2024-10-16 23:41:20|199178|198953|199178|198953|199178|198953|199178|198953|1
1729122090000|2024-10-16 23:41:30|199176|198952|199135.4|199010.4|199176|199010.7|199135.4|198952|3
1729122100000|2024-10-16 23:41:40|199135.6|199010.6|199135.9|199010.9|199135.9|199010.9|199135.6|199010.6|2
1729122110000|2024-10-16 23:41:50|199135.4|199010.4|199135.4|199010.4|199135.4|199010.4|199135.4|199010.4|1
1729122120000|2024-10-16 23:42:00|199135.9|199010.9|199178|198953|199178|199010.9|199135.9|198953|2
1729122150000|2024-10-16 23:42:30|199136.5|199011.5|199135.9|199010.9|199136.5|199011.5|199135.9|199010.9|2
1729122160000|2024-10-16 23:42:40|199136.5|199011.5|199136.3|199011.3|199136.5|199011.5|199136.3|199011.3|2
1729122180000|2024-10-16 23:43:00|199137.1|199012.1|199180|198955|199180|199012.1|199137.1|198954|3
1729122190000|2024-10-16 23:43:10|199178|198954|199177|198953|199178|198954|199177|198953|2
1729122200000|2024-10-16 23:43:20|199178|199005|199137.1|199012.1|199178|199012.1|199130|199005|5
1729122210000|2024-10-16 23:43:30|199136.9|199011.9|199136.9|199011.9|199136.9|199011.9|199136.9|199011.9|1
1729122230000|2024-10-16 23:43:50|199178|198954|199178|198954|199178|198954|199178|198954|1
1729122250000|2024-10-16 23:44:10|199137.1|199012.1|199137.1|199012.1|199137.1|199012.1|199137.1|199012.1|1
1729122300000|2024-10-16 23:45:00|199177|198953|199179|198954|199179|198954|199177|198953|2
1729122310000|2024-10-16 23:45:10|199137.3|199012.3|199136.8|199011.8|199137.3|199012.3|199136.8|199011.8|2
1729122320000|2024-10-16 23:45:20|199137.3|199012.3|199137.3|199012.3|199137.3|199012.3|199137.3|199012.3|1
1729122350000|2024-10-16 23:45:50|199179|198954|199179|198954|199179|198954|199179|198954|1
1729122360000|2024-10-16 23:46:00|199180|198955|199137.6|199012.6|199180|199012.6|199137.3|198954|5
1729122370000|2024-10-16 23:46:10|199138.1|199013.1|199138.1|199013.1|199138.1|199013.1|199138.1|199013.1|1
1729122380000|2024-10-16 23:46:20|199137.6|199012.6|199138.1|199013.1|199138.1|199013.1|199137.6|199012.6|2
1729122390000|2024-10-16 23:46:30|199178|198954|199178|198954|199178|198954|199178|198954|1
1729122400000|2024-10-16 23:46:40|199180|198955|199180|198955|199180|198955|199180|198955|1
1729122410000|2024-10-16 23:46:50|199178|198954|199178|198954|199178|198954|199177|198953|3
1729122420000|2024-10-16 23:47:00|199137.9|199012.9|199137.9|199012.9|199137.9|199012.9|199137.9|199012.9|1
1729122430000|2024-10-16 23:47:10|199137.5|199012.5|199138.9|199013.9|199138.9|199013.9|199137.5|199012.5|3
1729122440000|2024-10-16 23:47:20|199139.1|199014.1|199139.5|199014.5|199139.5|199014.5|199139.1|199014.1|2
1729122450000|2024-10-16 23:47:30|199184|198960|199182|198959|199184|198960|199182|198959|2
1729122470000|2024-10-16 23:47:50|199140|199015|199139.7|199014.7|199140|199015|199139.7|199014.7|2
1729122480000|2024-10-16 23:48:00|199139.3|199014.3|199139.9|199014.9|199139.9|199014.9|199139.3|199014.3|2
1729122520000|2024-10-16 23:48:40|199240.7|198930.7|199243.8|198933.8|199243.8|198933.8|199240.7|198930.7|2
1729122530000|2024-10-16 23:48:50|199106|199056|199106|199056|199106|199056|199106|199056|1
1729122540000|2024-10-16 23:49:00|199140.1|199015.1|199140.8|199015.8|199140.8|199015.8|199140.1|199015.1|5
1729122560000|2024-10-16 23:49:20|199184|198960|199138.4|199013.4|199184|199015.1|199138.4|198958|5
1729122570000|2024-10-16 23:49:30|199139.2|199014.2|199139.2|199014.2|199139.2|199014.2|199139.2|199014.2|1
1729122580000|2024-10-16 23:49:40|199140.5|199015.5|199140.5|199015.5|199140.5|199015.5|199140.1|199015.1|3
1729122590000|2024-10-16 23:49:50|199140.4|199015.4|199182|198958|199183|199015.4|199140.4|198958|3
1729122600000|2024-10-16 23:50:00|199183|198959|199183|198959|199183|198959|199183|198959|1
1729122620000|2024-10-16 23:50:20|199139.5|199014.5|199138.5|199013.5|199139.5|199014.5|199137.2|199012.2|6
1729122640000|2024-10-16 23:50:40|199138.4|199013.4|199136.4|199011.4|199138.9|199013.9|199136.4|199011.4|6
1729122650000|2024-10-16 23:50:50|199136.7|199011.7|199181|198957|199181|199013.9|199136.7|198957|3
1729122660000|2024-10-16 23:51:00|199180||199180||199180||199180||1
1729122670000|2024-10-16 23:51:10|199138.6|199013.6|199138.7|199013.7|199138.7|199013.7|199138.6|199013.6|2
1729122680000|2024-10-16 23:51:20|199138.6|199013.6|199138.6|199013.6|199138.6|199013.6|199138.6|199013.6|1
1729122700000|2024-10-16 23:51:40|199131.1|199006.1|199135.8|199010.8|199136.5|199011.5|199129.9|199004.9|7
1729122710000|2024-10-16 23:51:50|199135.7|199010.7|199135.7|199010.7|199135.8|199010.8|199134.7|199009.7|9
1729122720000|2024-10-16 23:52:00|199136.5|199011.5|199136.5|199011.5|199136.8|199011.8|199136|199011|6
1729122730000|2024-10-16 23:52:10|199136.8|199011.8|199181|198956|199181|199011.8|199136.7|198956|3
1729122740000|2024-10-16 23:52:20|199182|198957|199183|198958|199183|198958|199181|198957|3
1729122750000|2024-10-16 23:52:30|199181|198957|199181|198956|199182|198957|199180|198956|6
1729122760000|2024-10-16 23:52:40|199137.3|199012.3|199136.9|199011.9|199137.3|199012.3|199136.9|199011.9|2
1729122770000|2024-10-16 23:52:50|199136.4|199011.4|199136.9|199011.9|199136.9|199011.9|199136.4|199011.4|4
1729122780000|2024-10-16 23:53:00|199136.7|199011.7|199137.3|199012.3|199137.3|199012.3|199136.7|199011.7|4
1729122790000|2024-10-16 23:53:10|199181|198956|199181|198956|199181|198956|199181|198956|1
1729122810000|2024-10-16 23:53:30|199180|198955|199136.9|199011.9|199180|199012.1|199136.6|198955|6
1729122820000|2024-10-16 23:53:40|199137.5|199012.5|199137.3|199012.3|199137.5|199012.5|199136.9|199011.9|3
1729122830000|2024-10-16 23:53:50|199137.5|199012.5|199137.5|199012.5|199137.5|199012.5|199137.5|199012.5|1
1729122840000|2024-10-16 23:54:00|199137.3|199012.3|199137.3|199012.3|199137.3|199012.3|199137.3|199012.3|1
1729122850000|2024-10-16 23:54:10|199180|198956|199179|198955|199181|198956|199179|198955|4
1729122860000|2024-10-16 23:54:20|199181|198956|199180|198956|199181|198956|199180|198956|2
1729122870000|2024-10-16 23:54:30|199181|199012.5|199137.5|199012.5|199181|199012.5|199137.5|199012.5|2
1729122880000|2024-10-16 23:54:40|199137.3|199012.3|199136.9|199011.9|199137.3|199012.3|199136.9|199011.9|2
1729122890000|2024-10-16 23:54:50|199137.8|199012.8|199137.8|199012.8|199137.8|199012.8|199137.8|199012.8|1
1729122900000|2024-10-16 23:55:00|199182|198957|199182|198957|199182|198957|199181|198956|3
1729122910000|2024-10-16 23:55:10|199179|198955|199179|198955|199179|198955|199179|198955|1
1729122920000|2024-10-16 23:55:20|199180|198956|199137.4|199012.4|199180|199012.4|199137.4|198956|2
1729122930000|2024-10-16 23:55:30|199130.2|199005.2|199137.5|199012.5|199137.5|199012.5|199130.2|199005.2|5
1729122940000|2024-10-16 23:55:40|199136.9|199011.9|199137.1|199012.1|199137.5|199012.5|199136.9|199011.9|4
1729122950000|2024-10-16 23:55:50|199137.5|199012.5|199137.3|199012.3|199137.5|199012.5|199137.3|199012.3|2
1729122960000|2024-10-16 23:56:00|199180|198955|199144.3|199019.3|199180|199019.4|199143.3|198955|6
1729122970000|2024-10-16 23:56:10|199143.9|199018.9|199143.6|199018.6|199143.9|199018.9|199143.6|199018.6|2
1729122990000|2024-10-16 23:56:30|199189|198965|199189|198965|199189|198965|199189|198965|1
1729123000000|2024-10-16 23:56:40|199190|198966|199190|198966|199190|198966|199190|198966|1
1729123010000|2024-10-16 23:56:50|199192|198967|199143.7|199018.7|199192|199018.7|199143.7|198967|2
1729123020000|2024-10-16 23:57:00|199144.1|199019.1|199143.7|199018.7|199144.1|199019.1|199143.1|199018.1|4
1729123030000|2024-10-16 23:57:10|199143.1|199018.1|199143.5|199018.5|199143.5|199018.5|199143.1|199018.1|2
1729123040000|2024-10-16 23:57:20|199143.7|199018.7|199143.1|199018.1|199143.7|199018.7|199143.1|199018.1|4
1729123050000|2024-10-16 23:57:30|199190|198966|199191|198967|199191|198967|199190|198966|2
1729123060000|2024-10-16 23:57:40|199190|198966|199190|198966|199190|198966|199190|198966|1
1729123070000|2024-10-16 23:57:50|199151.7|199026.7|199184|199059|199192.9|199067.9|199151.7|199026.7|3
1729123080000|2024-10-16 23:58:00|199183.5|199058.5|199184.3|199059.3|199184.3|199059.3|199183.5|199058.5|3
1729123090000|2024-10-16 23:58:10|199184|199059|199184|199059|199184|199059|199184|199059|1
1729123100000|2024-10-16 23:58:20|199228|199012|199228|199012|199228|199012|199228|199012|1
1729123110000|2024-10-16 23:58:30|199227|199013|199229|199013|199229|199013|199227|199013|2
1729123120000|2024-10-16 23:58:40|199228|199056.2|199180.2|199055.2|199228|199056.2|199180.2|199055.2|3
1729123130000|2024-10-16 23:58:50|199180.4|199055.4|199180.4|199055.4|199180.4|199055.4|199180.4|199055.4|1
1729123140000|2024-10-16 23:59:00|199180.2|199055.2|199180.2|199055.2|199180.2|199055.2|199180.2|199055.2|1
1729123150000|2024-10-16 23:59:10|199180.7|199055.7|199225|199012|199226|199055.7|199180.7|199012|3
1729123160000|2024-10-16 23:59:20|199227|199013|199227|199013|199227|199013|199227|199013|1
1729123170000|2024-10-16 23:59:30|199225|199012|199226|199013|199226|199013|199225|199012|2
1729123180000|2024-10-16 23:59:40|199182.9|199057.9|199183.2|199058.2|199183.2|199058.2|199182.7|199057.7|3
1729123190000|2024-10-16 23:59:50|199182.7|199057.7|199182.2|199057.2|199183.2|199058.2|199182.2|199057.2|4
1729123200000|2024-10-17 00:00:00|199179.3|199054.3|199179.1|199054.1|199183|199058|199175.3|199050.3|11
1729123210000|2024-10-17 00:00:10|199178.6|199053.6|199179.7|199054.7|199181.3|199056.3|199176.7|199051.7|10
1729123220000|2024-10-17 00:00:20|199180.3|199055.3|199182.1|199057.1|199183.7|199058.7|199179.8|199054.8|11
1729123230000|2024-10-17 00:00:30|199180.9|199055.9|199185.2|199060.2|199185.2|199060.2|199176.3|199051.3|16
1729123240000|2024-10-17 00:00:40|199185.5|199060.5|199183.3|199058.3|199185.5|199060.5|199182.7|199057.7|5
1729123250000|2024-10-17 00:00:50|199184|199059|199182.7|199057.7|199185.3|199060.3|199181.7|199056.7|11
1729123260000|2024-10-17 00:01:00|199182.5|199057.5|199226|199015|199226|199058.5|199182.5|199015|3
1729123270000|2024-10-17 00:01:10|199223|199012|199218.1|199093.1|199232.2|199107.2|199186.5|199011|12
1729123280000|2024-10-17 00:01:20|199223.5|199098.5|199213.3|199088.3|199223.5|199098.5|199211.7|199086.7|10
1729123290000|2024-10-17 00:01:30|199212.8|199087.8|199212.8|199087.8|199213.3|199088.3|199212.8|199087.8|3
1729123300000|2024-10-17 00:01:40|199212.7|199087.7|199212.7|199087.7|199212.7|199087.7|199212.7|199087.7|1
1729123310000|2024-10-17 00:01:50|199213|199088|199257|199045|199261|199088|199213|199036|7
1729123320000|2024-10-17 00:02:00|199260|199048|199261|199049|199262|199049|199255|199042|6
1729123330000|2024-10-17 00:02:10|199262|199050|199213.7|199088.7|199262|199089.3|199213.7|199049|6
1729123340000|2024-10-17 00:02:20|199213.4|199088.4|199213.4|199088.4|199213.4|199088.4|199213.4|199088.4|1
1729123350000|2024-10-17 00:02:30|199213.9|199088.9|199213.6|199088.6|199214.1|199089.1|199213.6|199088.6|5
1729123360000|2024-10-17 00:02:40|199214.1|199089.1|199205.4|199080.4|199214.1|199089.1|199205.4|199080.4|6
1729123370000|2024-10-17 00:02:50|199205.5|199080.5|199205.2|199080.2|199205.5|199080.5|199204.7|199079.7|3
1729123380000|2024-10-17 00:03:00|199205.5|199080.5|199205.5|199080.5|199205.5|199080.5|199205.5|199080.5|1
1729123390000|2024-10-17 00:03:10|199205.4|199080.4|199200.4|199075.4|199205.9|199080.9|199199.4|199074.4|9
1729123400000|2024-10-17 00:03:20|199200.7|199075.7|199199.7|199074.7|199201.5|199076.5|199199.6|199074.6|9
1729123410000|2024-10-17 00:03:30|199199.6|199074.6|199199.6|199074.6|199199.6|199074.6|199199.6|199074.6|1
1729123430000|2024-10-17 00:03:50|199200.4|199075.4|199195.7|199070.7|199200.4|199075.4|199190.5|199065.5|5
1729123440000|2024-10-17 00:04:00|199188.5|199063.5|199193|199068|199196.5|199071.5|199188.5|199063.5|5
1729123450000|2024-10-17 00:04:10|199193.7|199068.7|199198.8|199073.8|199199.8|199074.8|199192.7|199067.7|5
1729123460000|2024-10-17 00:04:20|199197.7|199072.7|199194.5|199069.5|199199.1|199074.1|199189|199064|10
1729123470000|2024-10-17 00:04:30|199194.9|199069.9|199194.9|199069.9|199194.9|199069.9|199194.9|199069.9|1
1729123480000|2024-10-17 00:04:40|199194.5|199069.5|199194.2|199069.2|199194.5|199069.5|199194.2|199069.2|2
1729123490000|2024-10-17 00:04:50|199193.7|199068.7|199193.9|199068.9|199193.9|199068.9|199193.7|199068.7|2
1729123500000|2024-10-17 00:05:00|199225|199015|199222|199011|199225|199015|199220|199010|4
1729123510000|2024-10-17 00:05:10|199221|199010|199192.5|199067.5|199221|199067.5|199191.6|199010|5
1729123520000|2024-10-17 00:05:20|199193.5|199068.5|199192.5|199067.5|199193.5|199068.5|199192.5|199067.5|3
1729123530000|2024-10-17 00:05:30|199193.3|199068.3|199195.1|199070.1|199195.1|199070.1|199193.3|199068.3|3
1729123540000|2024-10-17 00:05:40|199195.5|199070.5|199224|199015|199229|199070.5|199195.5|199015|5
1729123550000|2024-10-17 00:05:50|199225|199016|199227|199017|199227|199017|199225|199016|2
1729123560000|2024-10-17 00:06:00|199223|199013|199194.1|199069.1|199228|199069.1|199194.1|199008|8
1729123570000|2024-10-17 00:06:10|199194.4|199069.4|199197.7|199072.7|199198.8|199073.8|199193|199068|9
1729123580000|2024-10-17 00:06:20|199197.4|199072.4|199193.6|199068.6|199198.4|199073.4|199187|199062|7
1729123590000|2024-10-17 00:06:30|199193.1|199068.1|199193.3|199068.3|199193.6|199068.6|199193.1|199068.1|3
1729123600000|2024-10-17 00:06:40|199193.4|199068.4|199193.8|199068.8|199193.8|199068.8|199193.4|199068.4|2
1729123610000|2024-10-17 00:06:50|199223|199014|199223|199014|199223|199014|199223|199014|1
1729123620000|2024-10-17 00:07:00|199225|199015|199223|199014|199225|199015|199223|199014|2
1729123630000|2024-10-17 00:07:10|199224|199015|199229|199019|199229|199019|199224|199015|2
1729123640000|2024-10-17 00:07:20|199195.5|199070.5|199196.6|199071.6|199196.6|199071.6|199186.6|199061.6|5
1729123650000|2024-10-17 00:07:30|199196.1|199071.1|199198|199066.2|199200.9|199071.9|199191.7|199059.9|11
1729123660000|2024-10-17 00:07:40|199199.3|199067.2|199199|199067.2|199201|199068.9|199199|199066.9|11
1729123670000|2024-10-17 00:07:50|199200|199068.2|199199.7|199067.9|199202.3|199070.2|199198.3|199066.5|12
1729123680000|2024-10-17 00:08:00|199200.3|199068.5|199232|199021|199232|199069.5|199200|199019|8
1729123690000|2024-10-17 00:08:10|199231|199019|199231|199019|199231|199019|199231|199019|1
1729123700000|2024-10-17 00:08:20|199194.5|199062.4|199205|199072.9|199206|199073.9|199194.5|199062.4|9
1729123710000|2024-10-17 00:08:30|199203.7|199071.9|199205|199072.9|199205.7|199073.9|199203.7|199071.9|10
1729123720000|2024-10-17 00:08:40|199204.7|199073.5|199206|199073.9|199206|199073.9|199204.7|199073.5|4
1729123730000|2024-10-17 00:08:50|199243|199032|199244|199032|199244|199032|199243|199032|2
1729123740000|2024-10-17 00:09:00|199246|199034|199244|199032|199248|199037|199244|199032|7
1729123750000|2024-10-17 00:09:10|199243|199075.4|199207.2|199075.4|199243|199075.4|199207.2|199075.4|2
1729123760000|2024-10-17 00:09:20|199207.9|199075.7|199207.5|199075.7|199207.9|199075.7|199207.5|199075.7|2
1729123770000|2024-10-17 00:09:30|199207.9|199075.4|199207.5|199075.4|199207.9|199075.4|199207.5|199075.4|2
1729123780000|2024-10-17 00:09:40|199207.9|199075.7|199207.9|199075.7|199207.9|199075.7|199207.9|199075.7|1
1729123790000|2024-10-17 00:09:50|199245|199033|199245|199033|199245|199033|199245|199033|1
1729123800000|2024-10-17 00:10:00|199215|199082.9|199219.4|199087.3|199220.7|199088.7|199215|199082.9|5
1729123810000|2024-10-17 00:10:10|199218.7|199087|199213.1|199081.3|199220.4|199088.3|199212.6|199080.5|8
1729123820000|2024-10-17 00:10:20|199213.4|199081.7|199213.4|199081.3|199215.1|199083.3|199202.5|199070.5|6
1729123830000|2024-10-17 00:10:30|199214.1|199081.6|199214.1|199081.9|199215.1|199082.6|199214.1|199081.6|3
1729123840000|2024-10-17 00:10:40|199214.4|199081.6|199213.7|199081.3|199214.4|199081.6|199213.4|199081.3|4
1729123850000|2024-10-17 00:10:50|199213.4|199025|199240|199027|199240|199027|199213.4|199025|8
1729123860000|2024-10-17 00:11:00|199239|199028|199240|199027|199242|199029|199238|199025|11
1729123870000|2024-10-17 00:11:10|199238|199025|199237|199025|199243|199030|199237|199025|7
1729123880000|2024-10-17 00:11:20|199239|199026|199216.1|199083.3|199239|199083.6|199214.1|199026|13
1729123890000|2024-10-17 00:11:30|199215.7|199082.6|199216.1|199083.3|199216.1|199083.3|199215.1|199082.3|8
1729123900000|2024-10-17 00:11:40|199215.4|199082.6|199198.1|199072.1|199215.7|199082.9|199195.5|199069.5|10
1729123910000|2024-10-17 00:11:50|199197.8|199071.7|199205.5|199079.1|199205.5|199079.1|199197.8|199071.7|10
1729123920000|2024-10-17 00:12:00|199204.8|199078.4|199205.1|199078.4|199205.1|199078.4|199204.8|199078.4|2
1729123930000|2024-10-17 00:12:10|199205.5|199078.7|199248|199050|199248|199078.7|199205.5|199044|4
1729123940000|2024-10-17 00:12:20|199247|199049|199241|199043|199249|199050|199240|199042|6
1729123950000|2024-10-17 00:12:30|199243|199044|199206.1|199078|199245|199078|199206.1|199044|3
1729123960000|2024-10-17 00:12:40|199208.1|199080|199202.8|199074|199208.1|199080|199202.1|199074|12
1729123970000|2024-10-17 00:12:50|199202.5|199073.7|199207.1|199078|199207.8|199079.3|199202.5|199073.7|6
1729123980000|2024-10-17 00:13:00|199205.8|199077|199206.8|199077.7|199206.8|199077.7|199205.8|199076.7|3
1729123990000|2024-10-17 00:13:10|199248|199044|199247|199043|199248|199044|199247|199043|2
1729124000000|2024-10-17 00:13:20|199248||199249||199249||199248||2
1729124010000|2024-10-17 00:13:30|199250|199077.1|199206.9|199076.5|199250|199077.1|199206.6|199076.5|5
1729124020000|2024-10-17 00:13:40|199207.3|199076.8|199207.6|199076.8|199207.6|199076.8|199207.3|199076.8|2
1729124030000|2024-10-17 00:13:50|199208.9|199075.5|199196.7|199063|199208.9|199075.5|199196.7|199063|8
1729124040000|2024-10-17 00:14:00|199197.1|199063.3|199197.1|199063.3|199197.4|199063.7|199197.1|199063.3|3
1729124050000|2024-10-17 00:14:10|199198.1|199063.7|199197.4|199063.3|199198.1|199063.7|199197.4|199063.3|2
1729124060000|2024-10-17 00:14:20|199197.7|199063.7|199239|199020|199239|199063.7|199197.1|199020|5
1729124070000|2024-10-17 00:14:30|199240|199021|199240|199021|199240|199021|199240|199021|1
1729124080000|2024-10-17 00:14:40|199243|199020|199243|199022|199243|199022|199243|199020|2
1729124090000|2024-10-17 00:14:50|199242|199021|199196.9|199062.2|199242|199062.2|199196.6|199021|4
1729124100000|2024-10-17 00:15:00|199197.9|199062.5|199200.7|199065.2|199202.9|199067.8|199197.9|199062.5|7
1729124110000|2024-10-17 00:15:10|199200|199064.9|199200.3|199064.9|199201|199065.2|199200|199064.9|3
1729124120000|2024-10-17 00:15:20|199200.7|199064.2|199199.7|199063.9|199200.7|199064.2|199199.7|199063.9|3
1729124130000|2024-10-17 00:15:30|199246|199023|199246|199023|199246|199023|199246|199023|1
1729124140000|2024-10-17 00:15:40|199247||199247||199247||199247||1
1729124150000|2024-10-17 00:15:50|199248|199063|199199.5|199063|199248|199063|199199.5|199063|2
1729124160000|2024-10-17 00:16:00|199198.8|199062.7|199199.1|199062.7|199199.5|199063|199198.8|199062.7|3
1729124170000|2024-10-17 00:16:10|199198.8|199062.3|199199.5|199062.7|199199.5|199062.7|199198.8|199062.3|2
1729124180000|2024-10-17 00:16:20|199198.8|199062.3|199252|199025|199252|199062.3|199198.8|199022|4
1729124190000|2024-10-17 00:16:30|199250|199024|199210.4|199073.3|199254|199073.3|199210.4|199020|8
1729124200000|2024-10-17 00:16:40|199209.1|199072.3|199207.4|199070.7|199209.1|199072.3|199207.4|199070.7|3
1729124210000|2024-10-17 00:16:50||199070.3||199070.3||199070.3||199070.3|1
1729124220000|2024-10-17 00:17:00|199207.7|199071|199200.5|199062.8|199208.4|199071|199197.9|199060.5|11
1729124230000|2024-10-17 00:17:10|199199.2|199061.5|199197.2|199059.8|199199.2|199061.5|199197.2|199059.8|6
1729124240000|2024-10-17 00:17:20|199198.5|199060.8|199198.9|199061.1|199198.9|199061.1|199198.5|199060.8|2
1729124250000|2024-10-17 00:17:30|199247|199017|199239|199010|199247|199017|199239|199010|2
1729124260000|2024-10-17 00:17:40|199241|199011|199241|199011|199241|199011|199241|199011|1
1729124270000|2024-10-17 00:17:50|199242|199057.4|199195.9|199057.4|199242|199057.4|199195.9|199057.4|2
1729124280000|2024-10-17 00:18:00|199196.2|199057.7|199196.2|199057.7|199196.2|199057.7|199196.2|199057.7|1
1729124290000|2024-10-17 00:18:10|199195.9|199057.4|199195.9|199057.4|199196.5|199057.7|199195.9|199057.4|3
1729124300000|2024-10-17 00:18:20|199189.4|199050.9|199182.4|199038.9|199189.4|199050.9|199175.1|199031.3|7
1729124310000|2024-10-17 00:18:30|199183.4|199039.6|199184.1|199039.9|199184.1|199039.9|199183.4|199039.6|2
1729124330000|2024-10-17 00:18:50|199230|198983|199230|198983|199230|198983|199230|198983|1
1729124340000|2024-10-17 00:19:00|199232|198984|199178.6|199034.9|199232|199034.9|199173.4|198983|8
1729124350000|2024-10-17 00:19:10|199179.6|199035.2|199179.3|199035.2|199179.9|199035.5|199179.3|199035.2|3
1729124360000|2024-10-17 00:19:20|199179.6|199034.9|199178.3|199034.2|199179.6|199034.9|199178.3|199034.2|3
1729124370000|2024-10-17 00:19:30|199178.6|199034.5|199179.3|199034.9|199179.3|199034.9|199178.6|199034.5|3
1729124380000|2024-10-17 00:19:40|199222|198974|199224|198975|199224|198975|199222|198974|2
1729124390000|2024-10-17 00:19:50|199226|198976|199224|198975|199226|198976|199224|198975|2
1729124400000|2024-10-17 00:20:00|199180.1|199035.6|199180.1|199035.6|199180.1|199035.6|199180.1|199035.6|1
1729124410000|2024-10-17 00:20:10|199179.7|199035.3|199179.4|199034.9|199179.7|199035.3|199179.4|199034.9|2
1729124420000|2024-10-17 00:20:20|199179.1|199034.3|199179.7|199034.9|199179.7|199034.9|199179.1|199034.3|3
1729124430000|2024-10-17 00:20:30|199180.4|199035.3|199223|198973|199223|199035.3|199180.4|198973|2
1729124440000|2024-10-17 00:20:40|199222|198971|199149.2|199024.2|199222|199027.5|199149.2|198971|4
1729124460000|2024-10-17 00:21:00|199163.4|199038.4|199163.2|199038.2|199163.4|199038.4|199149.2|199024.2|3
1729124470000|2024-10-17 00:21:10|199218|199040.6|199218|199040.6|199218|199040.6|199216|199040.6|3
1729124480000|2024-10-17 00:21:20|199217||199217||199217||199215||3
1729124490000|2024-10-17 00:21:30|199218|199043.8|199168.8|199043.8|199218|199043.8|199168.8|199043.8|3
1729124500000|2024-10-17 00:21:40|199168.9|199043.9|199168.9|199043.9|199168.9|199043.9|199168.9|199043.9|1
1729124520000|2024-10-17 00:22:00|199216|198949|199216|198949|199216|198949|199216|198949|1
1729124530000|2024-10-17 00:22:10|199217|198950|199218|198950|199218|198950|199216|198949|3
1729124540000|2024-10-17 00:22:20|199216|198949|199217|198950|199217|198950|199216|198949|2
1729124550000|2024-10-17 00:22:30|199215|198949|199170.3|199045.3|199215|199045.7|199170.2|198949|5
1729124560000|2024-10-17 00:22:40|199170.7|199045.7|199170.7|199045.7|199170.7|199045.7|199170.7|199045.7|1
1729124580000|2024-10-17 00:23:00|199170.5|199045.5|199217|198951|199217|199045.5|199170.5|198951|2
1729124590000|2024-10-17 00:23:10|199215|198950|199218|198953|199219|198953|199214|198949|9
1729124600000|2024-10-17 00:23:20|199217|198952|199169.8|199044.8|199217|199044.8|199169.8|198952|2
1729124610000|2024-10-17 00:23:30|199170.1|199045.1|199170|199045|199170.1|199045.1|199169.6|199044.6|4
1729124620000|2024-10-17 00:23:40|199169.8|199044.8|199142.5|199017.5|199169.8|199044.8|199142.5|199017.5|2
1729124630000|2024-10-17 00:23:50|199168.4|199019|199222|198958|199222|199019|199168.4|198958|3
1729124640000|2024-10-17 00:24:00|199221|198957|199223|198958|199223|198958|199221|198957|2
1729124650000|2024-10-17 00:24:10|199222||199222||199222||199222||1
1729124660000|2024-10-17 00:24:20|199168.7|199019.3|199168.7|199019.6|199168.7|199019.6|199168.7|199019.3|2
1729124670000|2024-10-17 00:24:30|199168.4|199019.3|199168.4|199019.3|199168.4|199019.3|199168.4|199019.3|1
1729124690000|2024-10-17 00:24:50|199221|198958|199221|198958|199221|198958|199221|198958|1
1729124700000|2024-10-17 00:25:00|199217|198954|199158.9|199007.1|199217|199008.6|199133.6|198954|5
1729124710000|2024-10-17 00:25:10|199159.3|199007.5|199158.6|199007.1|199159.3|199007.5|199158.6|199007.1|2
1729124740000|2024-10-17 00:25:40|199213|198942|199213|198942|199213|198942|199210|198940|4
1729124750000|2024-10-17 00:25:50|199211|198941|199156.9|199005.5|199211|199005.5|199156.9|198941|2
1729124760000|2024-10-17 00:26:00|199156.3|199004.9|199158.6|199007.2|199158.6|199007.2|199156.3|199004.9|6
1729124770000|2024-10-17 00:26:10|199157.9|199006.9|199158.3|199007.2|199158.3|199007.2|199157.9|199006.9|2
1729124780000|2024-10-17 00:26:20|199156.6|199005.5|199208|198939|199208|199005.5|199155.9|198939|3
1729124800000|2024-10-17 00:26:40|199207|198938|199209|198939|199209|198939|199207|198938|2
1729124810000|2024-10-17 00:26:50|199156.2|199004.7|199155.9|199004.4|199156.2|199004.7|199155.9|199004.4|2
1729124820000|2024-10-17 00:27:00|199158.5|199007.1|199158.5|199007.1|199158.5|199007.1|199158.5|199007.1|1
1729124830000|2024-10-17 00:27:10|199158.2||199158.2||199158.2||199158.2||1
1729124850000|2024-10-17 00:27:30|199215|198946|199208|198939|199218|198948|199208|198939|4
1729124860000|2024-10-17 00:27:40|199155.1|198938|199155.1|199003.6|199155.1|199003.6|199155.1|198938|2
1729124870000|2024-10-17 00:27:50||199003.9||199003.9||199003.9||199003.9|1
1729124880000|2024-10-17 00:28:00|199154.7|199003.6|199154.4|199003.9|199154.7|199003.9|199154.4|199003.6|2
1729124890000|2024-10-17 00:28:10|199210|198943|199210|198943|199210|198943|199210|198943|1
1729124920000|2024-10-17 00:28:40|199209|198942|199155.2|199004.5|199209|199004.5|199154.9|198942|3
1729124930000|2024-10-17 00:28:50|199155.5|199004.8|199155.5|199004.8|199155.5|199004.8|199154.9|199004.5|3
1729124950000|2024-10-17 00:29:10|199154.9|199004.5|199206|198940|199206|199004.5|199154.9|198940|2
1729124960000|2024-10-17 00:29:20|199207|198941|199207|198941|199207|198941|199207|198941|1
1729124970000|2024-10-17 00:29:30|199205|198939|199154.1|199003.7|199208|199003.7|199154.1|198939|3
1729124980000|2024-10-17 00:29:40|199153.4|199003.3|199153.4|199003.3|199153.4|199003.3|199153.4|199003.3|1
1729124990000|2024-10-17 00:29:50|199154.7|199004.3|199155.1|199005|199156.7|199006.7|199128.7|199003.7|7
1729125000000|2024-10-17 00:30:00|199101.2|199004.7|199031.6|198882.5|199124.1|199004.7|199000|198874.8|34
1729125010000|2024-10-17 00:30:10|199029.7|198880.6|198995.1|198861.9|199029.7|198880.6|198981.8|198850.1|18
1729125020000|2024-10-17 00:30:20|198993.4|198860.6|198890.9|198765.9|198993.4|198860.6|198883.2|198758.2|26
1729125030000|2024-10-17 00:30:30|198901.5|198776.5|198904.9|198779.9|198945.6|198820.6|198901.5|198776.5|8
1729125040000|2024-10-17 00:30:40|198905.4|198780.4|198910.1|198785.1|198920.5|198795.5|198905.4|198780.4|16
1729125050000|2024-10-17 00:30:50|198904.4|198790.8|198964.6|198791.9|198965.8|198792.9|198902|198776.2|18
1729125060000|2024-10-17 00:31:00|198923|198792.4|198955.4|198830.4|198974.8|198849.8|198923|198791.3|14
1729125070000|2024-10-17 00:31:10|198955.2|198830.2|198955.6|198830.6|198967.8|198842.8|198953.4|198828.4|7
1729125080000|2024-10-17 00:31:20|198955.9|198830.9|198963.2|198838.2|198963.2|198838.2|198955.9|198830.9|5
1729125090000|2024-10-17 00:31:30|198962.2|198837.2|198991.9|198841.5|198992.3|198846|198962.2|198837.2|10
1729125100000|2024-10-17 00:31:40|198964.9|198839.9|198963.7|198838.7|198964.9|198839.9|198963.7|198838.7|10
1729125110000|2024-10-17 00:31:50|198964|198839|198963.3|198838.3|198991.8|198841.7|198963.2|198838.2|11
1729125120000|2024-10-17 00:32:00|198964.2|198839.2|198971.8|198846.8|199000.2|198850.4|198963.3|198838.3|12
1729125130000|2024-10-17 00:32:10|198971.6|198846.6|199001.2|198851.1|199001.2|198851.1|198971.6|198846.6|2
1729125140000|2024-10-17 00:32:20|199000.5|198850.7|199001.3|198876.3|199021.4|198883.6|198993|198850.4|13
1729125150000|2024-10-17 00:32:30|199029.7|198880.5|199030.8|198882.7|199038.3|198890.2|199011.1|198879.9|10
1729125160000|2024-10-17 00:32:40|199002.7|198883.1|199029.1|198882.4|199030.5|198883.1|199002.7|198877.7|6
1729125170000|2024-10-17 00:32:50|199029.8|198882.7|199030.6|198884.8|199031.9|198885.5|199002.7|198877.7|6
1729125180000|2024-10-17 00:33:00|199031.6|198885.8|199029.5|198884.1|199043.3|198897.1|199029.5|198884.1|12
1729125190000|2024-10-17 00:33:10|199029.2|198884.7|199031.7|198887.2|199037.3|198892.2|199029.2|198884.7|7
1729125200000|2024-10-17 00:33:20|199032|198887.5|199032|198887.5|199032|198887.5|199032|198887.5|1
1729125210000|2024-10-17 00:33:30|199031|198887.2|199031.5|198887.7|199038.4|198894.7|199028.3|198884.5|13
1729125220000|2024-10-17 00:33:40|199029.5|198886.1|198997.6|198872.6|199032.5|198889.1|198997.5|198872.5|14
1729125230000|2024-10-17 00:33:50|199005.8|198880.8|198997.6|198872.6|199005.8|198880.8|198993.3|198868.3|9
1729125240000|2024-10-17 00:34:00|198997.5|198872.5|198994.6|198869.6|199021.1|198878.3|198993.2|198868.2|11
1729125250000|2024-10-17 00:34:10|198995.5|198870.5|198995|198870|199003|198878|198993.5|198868.5|7
1729125260000|2024-10-17 00:34:20|198994.8|198869.8|198994.8|198869.8|198994.8|198869.8|198994.8|198869.8|1
1729125270000|2024-10-17 00:34:30|199019.7|198877.5|198995|198870|199019.7|198877.5|198994.8|198869.8|8
1729125280000|2024-10-17 00:34:40|198995.1|198870.1|199024.3|198882.9|199031.2|198889.5|198995.1|198870.1|10
1729125290000|2024-10-17 00:34:50|199026.1|198884.3|199025.5|198883.7|199026.8|198885|199025.5|198883.7|6
1729125300000|2024-10-17 00:35:00|199026.8|198884|199026.8|198885.3|199027.8|198886.3|199002.5|198877.5|8
1729125310000|2024-10-17 00:35:10|199025.5|198884.3|199026.5|198885|199027.1|198885.7|199025.1|198884|7
1729125320000|2024-10-17 00:35:20|199025.8|198884.7|199089|198850|199089|198884.7|199025.8|198849|3
1729125330000|2024-10-17 00:35:30|199088||199088||199088||199088||1
1729125340000|2024-10-17 00:35:40|199087|198849|199023.9|198883.4|199087|198883.7|199023.9|198848|4
1729125350000|2024-10-17 00:35:50|199024.5|198884.1|199030.5|198889.7|199034.3|198893.9|199024.5|198884.1|7
1729125360000|2024-10-17 00:36:00|199029.9|198889.4|199029.9|198889.7|199030.2|198889.7|199029.9|198889.4|3
1729125370000|2024-10-17 00:36:10|199030.5|198890.1|199029.9|198889.4|199030.5|198890.1|199028.2|198887.7|5
1729125380000|2024-10-17 00:36:20|199033.8|198893.7|199034.1|198894|199034.1|198894|199032.5|198892.3|6
1729125390000|2024-10-17 00:36:30|199034.5|198894.3|199032.8|198893.3|199034.5|198894.3|199031.1|198891.7|5
1729125400000|2024-10-17 00:36:40|199033.1|198892.3|199018.7|198879.2|199033.1|198892.3|199018.7|198879.2|8
1729125410000|2024-10-17 00:36:50|199020.7|198881.2|199031.4|198892.3|199031.4|198892.3|198993.6|198868.6|5
1729125420000|2024-10-17 00:37:00|199025.6|198886.5|199025.9|198887.1|199026.3|198887.1|199025.6|198886.5|3
1729125430000|2024-10-17 00:37:10|199032.3|198893.5|199005.1|198880.1|199033.6|198894.8|198996|198865.4|23
1729125440000|2024-10-17 00:37:20|199001.4|198876.4|199002.1|198877.1|199011.2|198886.2|199001.4|198876.4|17
1729125450000|2024-10-17 00:37:30|199002.6|198877.6|199021.5|198896.5|199022.2|198897.2|199001.8|198876.8|13
1729125460000|2024-10-17 00:37:40|199024.7|198899.7|199022.8|198897.8|199025.7|198900.7|199022.8|198897.8|3
1729125470000|2024-10-17 00:37:50|199023.1|198898.1|199023.1|198898.1|199023.1|198898.1|199023.1|198898.1|1
1729125480000|2024-10-17 00:38:00|199022.3|198897.3|199025.8|198900.8|199029.9|198904.9|199022.3|198897.3|11
1729125490000|2024-10-17 00:38:10|199026.6|198901.6|199027.6|198902.6|199033.9|198908.9|199025.6|198900.6|9
1729125500000|2024-10-17 00:38:20|199036.7|198911.7|199050.1|198925.1|199063.1|198938.1|199036.7|198911.7|21
1729125510000|2024-10-17 00:38:30|199047.1|198922.1|199002.7|198877.7|199047.1|198922.1|198998.7|198873.7|27
1729125520000|2024-10-17 00:38:40|199001.8|198876.8|198986.4|198861.4|199007.6|198882.6|198985.9|198860.9|20
1729125530000|2024-10-17 00:38:50|198986.1|198861.1|198988|198863|198996.6|198871.6|198983.8|198858.8|10
1729125540000|2024-10-17 00:39:00|198989|198864|198987.3|198862.3|198989|198864|198987.3|198862.3|4
1729125550000|2024-10-17 00:39:10|198987.2|198862.2|198986.5|198861.5|198987.2|198862.2|198986.5|198861.5|2
1729125560000|2024-10-17 00:39:20|199017|198818|199017|198819|199017|198819|199017|198818|2
1729125570000|2024-10-17 00:39:30|199019|198820|198992.7|198867.7|199019|198867.7|198978.8|198820|6
1729125580000|2024-10-17 00:39:40|198990.9|198865.9|198992.1|198867.1|198997|198872|198990.9|198865.9|4
1729125600000|2024-10-17 00:40:00|198990.6|198865.6|198996.7|198871.7|199000.3|198875.3|198990.6|198865.6|9
1729125610000|2024-10-17 00:40:10|198997|198872|198994.3|198869.3|198998.7|198873.7|198992.9|198867.9|12
1729125620000|2024-10-17 00:40:20|198989.6|198864.6|198998.3|198873.3|198998.3|198873.3|198989.6|198864.6|6
1729125630000|2024-10-17 00:40:30|198998.8|198873.8|199002.7|198877.7|199002.7|198877.7|198993.8|198868.8|10
1729125640000|2024-10-17 00:40:40|199002|198877|199002|198877|199002|198877|199002|198877|1
1729125650000|2024-10-17 00:40:50|199001.5|198876.5|199002.4|198877.4|199002.4|198877.4|199001.5|198876.5|4
1729125660000|2024-10-17 00:41:00|198999.1|198874.1|198999.4|198874.4|198999.4|198874.4|198999.1|198874.1|2
1729125670000|2024-10-17 00:41:10|198999.9|198874.9|199000.4|198875.4|199000.4|198875.4|198999.8|198874.8|4
1729125680000|2024-10-17 00:41:20|198999.9|198874.9|198998.4|198873.4|199000.8|198875.8|198994.3|198869.3|11
1729125690000|2024-10-17 00:41:30|198999.9|198874.9|199007.1|198882.1|199007.1|198882.1|198999.9|198874.9|8
1729125700000|2024-10-17 00:41:40|199007.2|198882.2|199006.4|198881.4|199007.2|198882.2|199006.4|198881.4|3
1729125710000|2024-10-17 00:41:50|199006|198881|199006.6|198881.6|199006.6|198881.6|199006|198881|3
1729125720000|2024-10-17 00:42:00|199006.7|198881.7|199006.6|198881.6|199007.1|198882.1|199006.2|198881.2|6
1729125730000|2024-10-17 00:42:10|199037|198841|199028.7|198903.7|199037|198905.5|199015.2|198841|10
1729125740000|2024-10-17 00:42:20|199028.5|198903.5|199028|198903|199028.5|198903.5|199028|198903|3
1729125750000|2024-10-17 00:42:30|199027.7|198902.7|199016.5|198891.5|199027.8|198902.8|199010.3|198885.3|6
1729125760000|2024-10-17 00:42:40|199017|198892|199017.8|198892.8|199017.8|198892.8|199017|198892|3
1729125770000|2024-10-17 00:42:50|199017.5|198892.5|199017.3|198892.3|199017.8|198892.8|199017.3|198892.3|3
1729125780000|2024-10-17 00:43:00|199018.8|198893.8|199055|198844|199055|198893.8|199017.8|198844|5
1729125790000|2024-10-17 00:43:10|199056||199057||199057||199056||4
1729125810000|2024-10-17 00:43:30|199056|198843|199021.8|198896.8|199056|198904.9|199019.8|198843|7
1729125820000|2024-10-17 00:43:40|199022.1|198897.1|199014.9|198889.9|199023.1|198898.1|199014.9|198889.9|7
1729125830000|2024-10-17 00:43:50|199021.9|198896.9|199022.9|198897.9|199023|198898|199021.9|198896.9|4
1729125840000|2024-10-17 00:44:00|199023.5|198898.5|199033.1|198908.1|199037.2|198912.2|199023.5|198898.5|14
1729125850000|2024-10-17 00:44:10|199035.5|198910.5|199035.6|198910.6|199036.1|198911.1|199032.4|198907.4|7
1729125860000|2024-10-17 00:44:20|199035.3|198910.3|199029.6|198904.6|199036.8|198911.8|199029.6|198904.6|7
1729125870000|2024-10-17 00:44:30|199035.6|198910.6|199043.2|198918.2|199044.2|198919.2|199035.6|198910.6|12
1729125880000|2024-10-17 00:44:40|199043.4|198918.4|199030.1|198905.1|199043.4|198918.4|199026.4|198901.4|9
1729125890000|2024-10-17 00:44:50|199029.6|198904.6|199036.7|198911.7|199040.8|198915.8|199029.6|198904.6|5
1729125900000|2024-10-17 00:45:00|199030.2|198905.2|199031.9|198906.9|199032.7|198907.7|199028.5|198903.5|7
1729125910000|2024-10-17 00:45:10|199032.4|198907.4|199021.2|198896.2|199032.4|198907.4|199014.8|198889.8|13
1729125920000|2024-10-17 00:45:20|199020.6|198895.6|199022.4|198897.4|199022.4|198897.4|199020.6|198895.6|2
1729125930000|2024-10-17 00:45:30|199022.9|198897.9|199023|198898|199023|198898|199022.9|198897.9|2
1729125940000|2024-10-17 00:45:40|199024|198899|199024.2|198899.2|199024.2|198899.2|199024|198899|2
1729125950000|2024-10-17 00:45:50|199024.7|198899.7|199064|198847|199064|198899.7|199024.7|198846|4
1729125960000|2024-10-17 00:46:00|199065|198849|199009.3|198884.3|199065|198886.1|198996.5|198849|14
1729125970000|2024-10-17 00:46:10|199009.2|198884.2|199008.4|198883.4|199009.2|198884.2|199008.1|198883.1|5
1729125980000|2024-10-17 00:46:20|199010.3|198885.3|199010.8|198885.8|199010.9|198885.9|198998.3|198873.3|8
1729125990000|2024-10-17 00:46:30|199017.6|198892.6|199034.2|198909.2|199034.2|198909.2|199017.6|198892.6|6
1729126000000|2024-10-17 00:46:40|199031|198906|199027.3|198902.3|199031|198906|199027.1|198902.1|7
1729126010000|2024-10-17 00:46:50|199026.9|198901.9|199035.4|198910.4|199035.5|198910.5|199021.9|198896.9|11
1729126020000|2024-10-17 00:47:00|199035.5|198910.5|199035.5|198910.5|199035.5|198910.5|199035.5|198910.5|1
1729126030000|2024-10-17 00:47:10|199026.1|198901.1|199022.2|198897.2|199026.1|198901.1|199014.7|198889.7|13
1729126040000|2024-10-17 00:47:20|199022.5|198897.5|199021.7|198896.7|199022.5|198897.5|199021.7|198896.7|2
1729126050000|2024-10-17 00:47:30|199021.3|198896.3|199021.5|198896.5|199021.5|198896.5|199021.3|198896.3|2
1729126060000|2024-10-17 00:47:40|199027.1|198902.1|199026.1|198901.1|199032.8|198907.8|199021.9|198896.9|12
1729126070000|2024-10-17 00:47:50|199026|198901|199025.8|198900.8|199026.2|198901.2|199025.8|198900.8|3
1729126080000|2024-10-17 00:48:00|199018.6|198893.6|199016|198891|199018.6|198893.6|199007.9|198882.9|12
1729126090000|2024-10-17 00:48:10|199015.9|198890.9|199031.5|198906.5|199033.6|198908.6|199015.7|198890.7|10
1729126100000|2024-10-17 00:48:20|199031.8|198906.8|199029.1|198904.1|199031.8|198906.8|199028.6|198903.6|8
1729126110000|2024-10-17 00:48:30|199028.9|198903.9|199025.9|198900.9|199033.1|198908.1|199025.9|198900.9|4
1729126120000|2024-10-17 00:48:40|199028.2|198903.2|199026.9|198901.9|199033.6|198908.6|199022.7|198897.7|12
1729126130000|2024-10-17 00:48:50|199026.6|198901.6|199033.6|198908.6|199035.5|198910.5|199026.2|198901.2|8
1729126140000|2024-10-17 00:49:00|199024.6|198899.6|199022.5|198897.5|199026|198901|199022.3|198897.3|11
1729126150000|2024-10-17 00:49:10|199022.3|198897.3|199022.3|198897.3|199022.3|198897.3|199022.3|198897.3|1
1729126160000|2024-10-17 00:49:20|199022.2|198897.2|199022.6|198897.6|199022.6|198897.6|199022.2|198897.2|4
1729126170000|2024-10-17 00:49:30|199021.8|198896.8|199023.2|198898.2|199026.1|198901.1|199021.8|198896.8|4
1729126180000|2024-10-17 00:49:40|199026.2|198901.2|199038.8|198913.8|199038.8|198913.8|199026.2|198901.2|9
1729126190000|2024-10-17 00:49:50|199035.6|198910.6|199039.8|198914.8|199040|198915|199035.5|198910.5|12
1729126200000|2024-10-17 00:50:00|199036.3|198911.3|199028|198903|199036.3|198911.3|199028|198903|11
1729126210000|2024-10-17 00:50:10|199028.9|198903.9|199028.2|198903.2|199028.9|198903.9|199028|198903|5
1729126220000|2024-10-17 00:50:20|199027.7|198902.7|199026.5|198901.5|199027.7|198902.7|199026.5|198901.5|5
1729126230000|2024-10-17 00:50:30|199028.2|198903.2|199026|198901|199028.2|198903.2|199023|198898|6
1729126240000|2024-10-17 00:50:40|199029.2|198904.2|199026.2|198901.2|199033.6|198908.6|199025.9|198900.9|12
1729126250000|2024-10-17 00:50:50|199026.4|198901.4|199025.6|198900.6|199027.1|198902.1|199025.4|198900.4|9
1729126260000|2024-10-17 00:51:00|199012.9|198887.9|199008.4|198883.4|199016.7|198891.7|199007.3|198882.3|14
1729126270000|2024-10-17 00:51:10|199006.8|198881.8|199029.4|198904.4|199029.9|198904.9|199006.8|198881.8|12
1729126280000|2024-10-17 00:51:20|199029.7|198904.7|199022.7|198897.7|199029.9|198904.9|199022.7|198897.7|10
1729126290000|2024-10-17 00:51:30|199022.6|198897.6|199022.2|198897.2|199022.6|198897.6|199022.2|198897.2|5
1729126300000|2024-10-17 00:51:40|199021.9|198896.9|199031.2|198906.2|199031.4|198906.4|199021.7|198896.7|7
1729126310000|2024-10-17 00:51:50|199031.7|198906.7|199025.9|198900.9|199035.2|198910.2|199025.8|198900.8|11
1729126320000|2024-10-17 00:52:00|199019.5|198894.5|199026.5|198901.5|199034.3|198909.3|199019.5|198894.5|22
1729126330000|2024-10-17 00:52:10|199027|198902|199028|198903|199028|198903|199027|198902|6
1729126340000|2024-10-17 00:52:20|199027.5|198902.5|199026.9|198901.9|199027.5|198902.5|199026.9|198901.9|3
1729126350000|2024-10-17 00:52:30|199027.3|198902.3|199027.2|198902.2|199027.3|198902.3|199027.2|198902.2|2
1729126360000|2024-10-17 00:52:40|199078|198850|199030.6|198905.6|199078|198910.5|199030.2|198850|27
1729126370000|2024-10-17 00:52:50|199030.9|198905.9|199018.3|198893.3|199031.9|198906.9|199017.7|198892.7|25
1729126380000|2024-10-17 00:53:00|199013.6|198888.6|199030|198905|199030.2|198905.2|199009.3|198884.3|11
1729126390000|2024-10-17 00:53:10|199029.5|198904.5|199030|198905|199030.4|198905.4|199029.5|198904.5|7
1729126400000|2024-10-17 00:53:20|199029.7|198904.7|199029.2|198904.2|199029.7|198904.7|199029.2|198904.2|4
1729126410000|2024-10-17 00:53:30|199029|198904|199029.3|198904.3|199081|198907.8|199026.4|198854|9
1729126420000|2024-10-17 00:53:40|199030.3|198905.3|199027.6|198902.6|199032.3|198907.3|199020.5|198895.5|16
1729126430000|2024-10-17 00:53:50|199026.9|198901.9|199027.5|198902.5|199034.5|198909.5|199024.1|198899.1|13
1729126440000|2024-10-17 00:54:00|199024.7|198899.7|199026.9|198901.9|199031.8|198906.8|199023.9|198898.9|16
1729126450000|2024-10-17 00:54:10|199026.4|198901.4|199025.4|198900.4|199026.6|198901.6|199025.4|198900.4|4
1729126460000|2024-10-17 00:54:20|199025.6|198900.6|199028.2|198903.2|199029.2|198904.2|199025.6|198900.6|11
1729126470000|2024-10-17 00:54:30|199028.3|198903.3|199023.5|198898.5|199030|198905|199023|198898|22
1729126480000|2024-10-17 00:54:40|199028.9|198903.9|199029.3|198904.3|199033.3|198908.3|199027.4|198902.4|15
1729126490000|2024-10-17 00:54:50|199031.7|198906.7|199026.1|198901.1|199035.5|198910.5|199024.1|198899.1|26
1729126500000|2024-10-17 00:55:00|199024.7|198899.7|199023.2|198898.2|199029.6|198904.6|199022.8|198897.8|11
1729126510000|2024-10-17 00:55:10|199022.8|198897.8|199020.7|198895.7|199022.8|198897.8|199017.6|198892.6|18
1729126520000|2024-10-17 00:55:20|199021.2|198896.2|199019.9|198894.9|199024.4|198899.4|199019.4|198894.4|9
1729126530000|2024-10-17 00:55:30|199020.6|198895.6|199020.6|198895.6|199022.2|198897.2|199019.7|198894.7|11
1729126540000|2024-10-17 00:55:40|199026.2|198901.2|199028.8|198903.8|199034.3|198909.3|199022|198897|17
1729126550000|2024-10-17 00:55:50|199029|198904|199028.9|198903.9|199030.8|198905.8|199025.3|198900.3|11
1729126560000|2024-10-17 00:56:00|199021|198896|199023.8|198898.8|199028.5|198903.5|199021|198896|12
1729126570000|2024-10-17 00:56:10|199024.3|198899.3|199024|198899|199024.3|198899.3|199024|198899|4
1729126580000|2024-10-17 00:56:20|199029.2|198904.2|199023.1|198898.1|199029.2|198904.2|199017.8|198892.8|11
1729126590000|2024-10-17 00:56:30|199024.1|198899.1|199025.3|198900.3|199025.3|198900.3|199023.9|198898.9|8
1729126600000|2024-10-17 00:56:40|199022|198897|199020.4|198895.4|199024.6|198899.6|199019.4|198894.4|12
1729126610000|2024-10-17 00:56:50|199019.8|198894.8|199022.9|198897.9|199023.6|198898.6|199019.4|198894.4|14
1729126620000|2024-10-17 00:57:00|199021.9|198896.9|199015.6|198890.6|199021.9|198896.9|199007.3|198882.3|22
1729126630000|2024-10-17 00:57:10|199015.2|198890.2|199014.9|198889.9|199015.4|198890.4|199014.8|198889.8|6
1729126640000|2024-10-17 00:57:20|199015.3|198890.3|199015.1|198890.1|199015.3|198890.3|199015.1|198890.1|2
1729126650000|2024-10-17 00:57:30|199015.3|198890.3|199050|198849|199050|198890.3|199014.3|198849|6
1729126660000|2024-10-17 00:57:40|199048|198848|199034.9|198909.9|199048|198910.5|199006.2|198848|13
1729126670000|2024-10-17 00:57:50|199034.7|198909.7|199034.4|198909.4|199034.7|198909.7|199033.9|198908.9|6
1729126680000|2024-10-17 00:58:00|199033.2|198908.2|199031.4|198906.4|199033.9|198908.9|199030.8|198905.8|6
1729126690000|2024-10-17 00:58:10|199031.1|198906.1|199031.4|198906.4|199031.4|198906.4|199031.1|198906.1|2
1729126700000|2024-10-17 00:58:20|199031.3|198906.3|199031.3|198906.3|199031.3|198906.3|199031.3|198906.3|1
1729126710000|2024-10-17 00:58:30|199031.1|198906.1|199031.7|198906.7|199076|198906.9|199028.9|198863|8
1729126720000|2024-10-17 00:58:40|199027.7|198902.7|199029.5|198904.5|199035.4|198910.4|199019.9|198894.9|14
1729126730000|2024-10-17 00:58:50|199033.7|198908.7|199034.4|198909.4|199034.4|198909.4|199033.7|198908.7|4
1729126740000|2024-10-17 00:59:00|199033.5|198908.5|199034|198909|199034|198909|199033.5|198908.5|2
1729126750000|2024-10-17 00:59:10|199034.4|198909.4|199034|198909|199034.5|198909.5|199034|198909|3
1729126760000|2024-10-17 00:59:20|199082|198862|199082|198862|199084|198863|199082|198862|3
1729126770000|2024-10-17 00:59:30|199080|198859|199030.7|198905.7|199080|198905.7|199028.4|198859|6
1729126780000|2024-10-17 00:59:40|199030.5|198905.5|199031|198906|199031.3|198906.3|199030.5|198905.5|3
1729126790000|2024-10-17 00:59:50|199031.2|198906.2|199032|198907|199032|198907|199031.2|198906.2|2
1729126800000|2024-10-17 01:00:00|199032.2|198907.2|199063.4|198938.4|199063.4|198938.4|199031.3|198906.3|11
1729126810000|2024-10-17 01:00:10|199063.7|198938.7|199063.5|198938.5|199063.7|198938.7|199063.2|198938.2|5
1729126820000|2024-10-17 01:00:20|199060.7|198935.7|199062.3|198937.3|199064.8|198939.8|199060.7|198935.7|8
1729126830000|2024-10-17 01:00:30|199062.5|198937.5|199069.2|198944.2|199070|198945|199062.5|198937.5|5
1729126840000|2024-10-17 01:00:40|199066.7|198941.7|199066.3|198941.3|199066.7|198941.7|199066.2|198941.2|4
1729126850000|2024-10-17 01:00:50|199066|198941|199066.3|198941.3|199066.8|198941.8|199066|198941|4
1729126860000|2024-10-17 01:01:00|199066.2|198941.2|199059.7|198934.7|199067|198942|199050.3|198925.3|10
1729126870000|2024-10-17 01:01:10|199060.4|198935.4|199056.6|198931.6|199064.9|198939.9|199055.8|198930.8|7
1729126880000|2024-10-17 01:01:20|199063.7|198938.7|199064.1|198939.1|199064.1|198939.1|199063.7|198938.7|2
1729126890000|2024-10-17 01:01:30|199063.9|198938.9|199059.4|198934.4|199063.9|198938.9|199058.3|198933.3|5
1729126900000|2024-10-17 01:01:40|199059.2|198934.2|199052.6|198927.6|199063.9|198938.9|199047.3|198922.3|7
1729126910000|2024-10-17 01:01:50|199056.4|198931.4|199057.4|198932.4|199058.7|198933.7|199047.6|198922.6|10
1729126920000|2024-10-17 01:02:00|199056.7|198931.7|199059.1|198934.1|199060.7|198935.7|199054.1|198929.1|10
1729126930000|2024-10-17 01:02:10|199060.1|198935.1|199064.4|198939.4|199064.7|198939.7|199060.1|198935.1|5
1729126940000|2024-10-17 01:02:20|199064.2|198939.2|199060.9|198935.9|199064.7|198939.7|199060.6|198935.6|5
1729126950000|2024-10-17 01:02:30|199061.1|198936.1|199060.6|198935.6|199061.1|198936.1|199060.6|198935.6|2
1729126960000|2024-10-17 01:02:40|199055|198930|199018.7|198893.7|199055|198930|199006.2|198881.2|16
1729126970000|2024-10-17 01:02:50|199016.3|198891.3|199009.2|198884.2|199016.3|198891.3|199008.2|198883.2|12
1729126980000|2024-10-17 01:03:00|199012.1|198887.1|199004.4|198879.4|199013|198888|198998.2|198873.2|11
1729126990000|2024-10-17 01:03:10|199005|198880|199003.3|198878.3|199018.4|198893.4|199003.3|198878.3|12
1729127000000|2024-10-17 01:03:20|199006.3|198881.3|199020.3|198895.3|199020.7|198895.7|199006.3|198881.3|9
1729127010000|2024-10-17 01:03:30|199020|198895|199020.3|198895.3|199020.3|198895.3|199020|198895|2
1729127020000|2024-10-17 01:03:40|199020.2|198895.2|199021|198896|199021|198896|199020.2|198895.2|4
1729127030000|2024-10-17 01:03:50|199050|198856|199050|198856|199050|198856|199050|198856|1
1729127040000|2024-10-17 01:04:00|199051|198855|198949.2|198824.2|199051|198872.5|198949.2|198824.2|6
1729127050000|2024-10-17 01:04:10|198949.7|198824.7|198947.4|198822.4|198949.7|198824.7|198938.6|198813.6|14
1729127060000|2024-10-17 01:04:20|198948.3|198823.3|198949.1|198824.1|198949.1|198824.1|198941.8|198816.8|9
1729127070000|2024-10-17 01:04:30|198958.1|198833.1|198957.2|198832.2|198960.5|198835.5|198956.9|198831.9|6
1729127080000|2024-10-17 01:04:40|198957.7|198832.7|198957.2|198832.2|198957.7|198832.7|198957.2|198832.2|2
1729127100000|2024-10-17 01:05:00|198956.2|198831.2|199017.3|198892.3|199018.4|198893.4|198950.4|198825.4|22
1729127110000|2024-10-17 01:05:10|199014.8|198889.8|199016|198891|199023.3|198898.3|199008.9|198883.9|15
1729127120000|2024-10-17 01:05:20|199022.4|198897.4|199034.9|198909.9|199035.1|198910.1|199014.1|198889.1|18
1729127130000|2024-10-17 01:05:30|199035.2|198910.2|199037.1|198912.1|199037.6|198912.6|199025.3|198900.3|10
1729127140000|2024-10-17 01:05:40|199027.4|198902.4|199033.4|198908.4|199033.4|198908.4|199024.2|198899.2|9
1729127150000|2024-10-17 01:05:50|199033.7|198908.7|199026.9|198901.9|199033.7|198908.7|199018.2|198893.2|13
1729127160000|2024-10-17 01:06:00|199026.8|198901.8|199034|198909|199038|198913|199024|198899|9
1729127170000|2024-10-17 01:06:10|199033.8|198908.8|199030.8|198905.8|199034.3|198909.3|199029.6|198904.6|8
1729127180000|2024-10-17 01:06:20|199030.1|198905.1|199031.2|198906.2|199031.2|198906.2|199025.6|198900.6|6
1729127190000|2024-10-17 01:06:30|199029.3|198904.3|199018.9|198893.9|199029.7|198904.7|199018.6|198893.6|9
1729127200000|2024-10-17 01:06:40|199019.1|198894.1|199018.6|198893.6|199019.1|198894.1|199018.4|198893.4|4
1729127210000|2024-10-17 01:06:50|199018.9|198893.9|199023|198898|199026.4|198901.4|199010.3|198885.3|10
1729127220000|2024-10-17 01:07:00|199023.3|198898.3|199022.1|198897.1|199023.3|198898.3|199017.3|198892.3|6
1729127230000|2024-10-17 01:07:10|199021.7|198896.7|199020|198895|199021.7|198896.7|199018|198893|5
1729127240000|2024-10-17 01:07:20|199015.5|198890.5|199014.6|198889.6|199015.5|198890.5|199014.6|198889.6|2
1729127250000|2024-10-17 01:07:30|199014.1|198889.1|199014.6|198889.6|199014.6|198889.6|199014.1|198889.1|2
1729127260000|2024-10-17 01:07:40|199015|198890|199014.6|198889.6|199015|198890|199014.6|198889.6|2
1729127270000|2024-10-17 01:07:50|199017.6|198892.6|199016.5|198891.5|199019.6|198894.6|199014.2|198889.2|8
1729127280000|2024-10-17 01:08:00|199022.5|198897.5|199021.5|198896.5|199023|198898|199021|198896|9
1729127290000|2024-10-17 01:08:10|199022|198897|199025|198900|199025|198900|199015|198890|6
1729127300000|2024-10-17 01:08:20|199022.4|198897.4|199024.6|198899.6|199030.7|198905.7|199019.8|198894.8|10
1729127310000|2024-10-17 01:08:30|199024.2|198899.2|199030.3|198905.3|199033.6|198908.6|199023|198898|8
1729127320000|2024-10-17 01:08:40|199026.2|198901.2|199014.8|198889.8|199026.2|198901.2|199014.8|198889.8|10
1729127330000|2024-10-17 01:08:50|199015|198890|199015|198890|199017.4|198892.4|199014.9|198889.9|12
1729127340000|2024-10-17 01:09:00|199015.5|198890.5|199030.2|198905.2|199031.2|198906.2|199015.5|198890.5|12
1729127350000|2024-10-17 01:09:10|199030.5|198905.5|199033|198908|199033|198908|199028.6|198903.6|4
1729127370000|2024-10-17 01:09:30|199032.7|198907.7|199032.7|198907.7|199032.7|198907.7|199032.7|198907.7|1
1729127380000|2024-10-17 01:09:40|199078|198863|199078|198864|199078|198864|199078|198863|2
1729127400000|2024-10-17 01:10:00|199030.9|198905.9|199023.9|198898.9|199030.9|198905.9|199022.2|198897.2|15
1729127410000|2024-10-17 01:10:10|199024.2|198899.2|199033.1|198908.1|199035.6|198910.6|199023.6|198898.6|15
1729127420000|2024-10-17 01:10:20|199033.6|198908.6|199033.6|198908.6|199035.7|198910.7|199031.1|198906.1|20
1729127430000|2024-10-17 01:10:30|199031.6|198906.6|199020.2|198895.2|199033.9|198908.9|199020.2|198895.2|17
1729127440000|2024-10-17 01:10:40|199019.9|198894.9|199019.4|198894.4|199020.2|198895.2|199019.4|198894.4|5
1729127450000|2024-10-17 01:10:50|199019.9|198894.9|199019.9|198894.9|199019.9|198894.9|199019.9|198894.9|1
1729127460000|2024-10-17 01:11:00|199025.4|198900.4|199020.8|198895.8|199025.4|198900.4|199011.8|198886.8|4
1729127470000|2024-10-17 01:11:10|199020.5|198895.5|199019.1|198894.1|199021.5|198896.5|199011.9|198886.9|7
1729127480000|2024-10-17 01:11:20|199018.8|198893.8|199020.1|198895.1|199020.1|198895.1|199018.8|198893.8|3
1729127490000|2024-10-17 01:11:30|199019.8|198894.8|199019.8|198894.8|199019.8|198894.8|199019.8|198894.8|1
1729127500000|2024-10-17 01:11:40|199014|198889|199031.3|198906.3|199033.5|198908.5|199014|198889|13
1729127510000|2024-10-17 01:11:50|199029.6|198904.6|199035.7|198910.7|199036.5|198911.5|199012.6|198887.6|13
1729127520000|2024-10-17 01:12:00|199032.8|198907.8|199039.9|198914.9|199040.7|198915.7|199024.5|198899.5|14
1729127530000|2024-10-17 01:12:10|199039.8|198914.8|199030.6|198905.6|199040.3|198915.3|199028.7|198903.7|11
1729127540000|2024-10-17 01:12:20|199030.4|198905.4|199030.5|198905.5|199033.1|198908.1|199030.4|198905.4|12
1729127550000|2024-10-17 01:12:30|199031|198906|199028.3|198903.3|199033.2|198908.2|199026|198901|15
1729127560000|2024-10-17 01:12:40|199026.5|198901.5|199026.1|198901.1|199029.4|198904.4|199025.6|198900.6|8
1729127580000|2024-10-17 01:13:00|199023.1|198898.1|199023.1|198898.1|199025.5|198900.5|199022.9|198897.9|9
1729127590000|2024-10-17 01:13:10|199022.9|198897.9|199022.3|198897.3|199025.2|198900.2|199021.9|198896.9|8
1729127600000|2024-10-17 01:13:20|199023.2|198898.2|199023.3|198898.3|199026.6|198901.6|199010.6|198885.6|9
1729127610000|2024-10-17 01:13:30|199021|198896|199022.8|198897.8|199023|198898|199021|198896|5
1729127620000|2024-10-17 01:13:40|199020.3|198895.3|199024|198899|199026.1|198901.1|199020.3|198895.3|8
1729127630000|2024-10-17 01:13:50|199024.7|198899.7|199026.6|198901.6|199027.9|198902.9|199020.4|198895.4|13
1729127640000|2024-10-17 01:14:00|199024.7|198899.7|199024.2|198899.2|199026|198901|199024.1|198899.1|8
1729127650000|2024-10-17 01:14:10|199024|198899|199025.7|198900.7|199025.8|198900.8|199024|198899|6
1729127660000|2024-10-17 01:14:20|199025.5|198900.5|199025.2|198900.2|199025.8|198900.8|199021.6|198896.6|7
1729127670000|2024-10-17 01:14:30|199025.4|198900.4|199023.6|198898.6|199025.4|198900.4|199023.6|198898.6|5
1729127680000|2024-10-17 01:14:40|199023.7|198898.7|199024.6|198899.6|199024.9|198899.9|199023.7|198898.7|3
1729127690000|2024-10-17 01:14:50|199024.3|198899.3|199024.3|198899.3|199024.3|198899.3|199024.3|198899.3|1
1729127700000|2024-10-17 01:15:00|199023.7|198898.7|199038.1|198913.1|199038.1|198913.1|199023.7|198898.7|12
1729127710000|2024-10-17 01:15:10|199039.6|198914.6|199050.3|198925.3|199050.3|198925.3|199039.6|198914.6|6
1729127720000|2024-10-17 01:15:20|199049.6|198924.6|199050|198925|199050.3|198925.3|199049.6|198924.6|4
1729127730000|2024-10-17 01:15:30|199050.1|198925.1|199050.8|198925.8|199050.8|198925.8|199050.1|198925.1|3
1729127740000|2024-10-17 01:15:40|199051.1|198926.1|199097|198874|199097|198926.1|199051.1|198873|4
1729127750000|2024-10-17 01:15:50|199051.9|198926.9|199051.4|198926.4|199051.9|198926.9|199051.2|198926.2|4
1729127760000|2024-10-17 01:16:00|199046.8|198921.8|199053.3|198928.3|199056.3|198931.3|199046.8|198921.8|6
1729127770000|2024-10-17 01:16:10|199053.7|198928.7|199052.7|198927.7|199054.5|198929.5|199052.7|198927.7|3
1729127790000|2024-10-17 01:16:30|199052.4|198927.4|199052.5|198927.5|199052.5|198927.5|199052|198927|3
1729127800000|2024-10-17 01:16:40|199052|198927|199052.5|198927.5|199052.5|198927.5|199046.2|198921.2|7
1729127810000|2024-10-17 01:16:50|199050.3|198925.3|199050.5|198925.5|199050.5|198925.5|199050.3|198925.3|2
1729127820000|2024-10-17 01:17:00|199046.9|198921.9|199050.8|198925.8|199050.9|198925.9|199046.9|198921.9|9
1729127830000|2024-10-17 01:17:10|199051.2|198926.2|199050.8|198925.8|199051.2|198926.2|199050.3|198925.3|4
1729127850000|2024-10-17 01:17:30|199050.5|198925.5|199101|198877|199103|198925.5|199050|198877|5
1729127860000|2024-10-17 01:17:40|199102|198878|199102|198878|199104|198879|199102|198878|3
1729127870000|2024-10-17 01:17:50|199104|198879|199050|198925|199104|198925|199049.4|198879|4
1729127880000|2024-10-17 01:18:00|199049.7|198924.7|199050|198925|199050|198925|199049.2|198924.2|4
1729127890000|2024-10-17 01:18:10|199049.5|198924.5|199050|198925|199055.5|198930.5|199045|198920|6
1729127900000|2024-10-17 01:18:20|199050.5|198925.5|199050.5|198925.5|199050.5|198925.5|199050.5|198925.5|1
1729127910000|2024-10-17 01:18:30|199050|198925|199050|198925|199050.5|198925.5|199050|198925|3
1729127920000|2024-10-17 01:18:40|199049.7|198924.7|199049.7|198924.7|199050.2|198925.2|199049.7|198924.7|3
1729127930000|2024-10-17 01:18:50|199109|198884|199108|198884|199110|198885|199108|198884|3
1729127940000|2024-10-17 01:19:00|199111|198886|199058.8|198933.8|199111|198937.5|199058.5|198886|7
1729127950000|2024-10-17 01:19:10|199059.1|198934.1|199059.1|198934.1|199059.1|198934.1|199058.9|198933.9|4
1729127960000|2024-10-17 01:19:20|199059|198934|199059|198934|199059|198934|199059|198934|1
1729127970000|2024-10-17 01:19:30|199058.6|198933.6|199104|198896|199104|198933.6|199058.6|198896|2
1729127980000|2024-10-17 01:19:40|199102|198895|199102|198895|199102|198895|199102|198895|1
1729128000000|2024-10-17 01:20:00|199060|198935|199071.9|198946.9|199076.1|198951.1|199057.4|198932.4|11
1729128010000|2024-10-17 01:20:10|199072.1|198947.1|199072|198947|199072.1|198947.1|199072|198947|2
1729128020000|2024-10-17 01:20:20|199071.6|198946.6|199082.9|198957.9|199086.4|198961.4|199071.3|198946.3|16
1729128030000|2024-10-17 01:20:30|199083.6|198958.6|199083.8|198958.8|199084.6|198959.6|199071.2|198946.2|12
1729128040000|2024-10-17 01:20:40|199080.7|198955.7|199069.7|198944.7|199080.7|198955.7|199046.7|198921.7|10
1729128050000|2024-10-17 01:20:50|199069.8|198944.8|199069.6|198944.6|199070.2|198945.2|199069.6|198944.6|3
1729128060000|2024-10-17 01:21:00|199069.3|198944.3|199069.8|198944.8|199069.8|198944.8|199069.3|198944.3|2
1729128080000|2024-10-17 01:21:20|199097|198912|199065|198940|199097|198942.3|199061.2|198912|13
1729128090000|2024-10-17 01:21:30|199061.5|198936.5|199060.6|198935.6|199061.5|198936.5|199060.1|198935.1|5
1729128100000|2024-10-17 01:21:40|199062.1|198937.1|199060.9|198935.9|199062.1|198937.1|199060.9|198935.9|3
1729128110000|2024-10-17 01:21:50|199061.5|198936.5|199061.1|198936.1|199061.5|198936.5|199061.1|198936.1|2
1729128120000|2024-10-17 01:22:00|199095|198901|199065.2|198940.2|199095|198942.6|199057.2|198901|7
1729128130000|2024-10-17 01:22:10|199062.6|198937.6|199069.5|198944.5|199069.8|198944.8|199062.2|198937.2|12
1729128140000|2024-10-17 01:22:20|199066.7|198941.7|199065.4|198940.4|199070.7|198945.7|199057.3|198932.3|15
1729128150000|2024-10-17 01:22:30|199063.6|198938.6|199056.4|198931.4|199067.4|198942.4|199055.8|198930.8|9
1729128160000|2024-10-17 01:22:40|199056.2|198931.2|199062.3|198937.3|199062.3|198937.3|199056.2|198931.2|4
1729128170000|2024-10-17 01:22:50|199062.5|198937.5|199061.8|198936.8|199062.5|198937.5|199061.8|198936.8|3
1729128180000|2024-10-17 01:23:00|199061.3|198936.3|199065.1|198940.1|199080.2|198955.2|199061.3|198936.3|15
1729128190000|2024-10-17 01:23:10|199067|198942|199075.5|198950.5|199075.5|198950.5|199066.1|198941.1|11
1729128200000|2024-10-17 01:23:20|199068.9|198943.9|199075.5|198950.5|199077.8|198952.8|199068.9|198943.9|6
1729128210000|2024-10-17 01:23:30|199072.9|198947.9|199062.2|198937.2|199079.3|198954.3|199061.5|198936.5|9
1729128220000|2024-10-17 01:23:40|199065.3|198940.3|199060|198935|199065.3|198940.3|199051.3|198926.3|16
1729128230000|2024-10-17 01:23:50|199060.2|198935.2|199060|198935|199060.2|198935.2|199060|198935|2
1729128240000|2024-10-17 01:24:00|199057.4|198932.4|199065.9|198940.9|199066.4|198941.4|199057.2|198932.2|15
1729128250000|2024-10-17 01:24:10|199065.4|198940.4|199060.5|198935.5|199066.6|198941.6|199055.4|198930.4|11
1729128260000|2024-10-17 01:24:20|199061|198936|199060.3|198935.3|199061|198936|199059.8|198934.8|4
1729128270000|2024-10-17 01:24:30|199059.8|198934.8|199072|198947|199072|198947|199059.8|198934.8|6
1729128290000|2024-10-17 01:24:50|199071.7|198946.7|199072.3|198947.3|199072.3|198947.3|199071.2|198946.2|6
1729128300000|2024-10-17 01:25:00|199067.1|198942.1|199062.3|198937.3|199067.1|198942.1|199062.3|198937.3|10
1729128310000|2024-10-17 01:25:10|199059.9|198934.9|199062.6|198937.6|199062.6|198937.6|199059.9|198934.9|4
1729128320000|2024-10-17 01:25:20|199062.1|198937.1|199062.1|198937.1|199062.1|198937.1|199062.1|198937.1|1
1729128330000|2024-10-17 01:25:30|199059.9|198934.9|199062.8|198937.8|199062.8|198937.8|199059.9|198934.9|4
1729128340000|2024-10-17 01:25:40|199060.5|198935.5|199062.4|198937.4|199062.8|198937.8|199060.5|198935.5|3
1729128350000|2024-10-17 01:25:50|199060|198935|199062.4|198937.4|199062.4|198937.4|199060|198935|4
1729128360000|2024-10-17 01:26:00|199063|198938|199072.7|198947.7|199072.8|198947.8|199063|198938|8
1729128370000|2024-10-17 01:26:10|199073.2|198948.2|199073.2|198948.2|199073.2|198948.2|199073.2|198948.2|1
1729128380000|2024-10-17 01:26:20|199072.7|198947.7|199072.7|198947.7|199072.7|198947.7|199072.7|198947.7|1
1729128390000|2024-10-17 01:26:30|199072.3|198947.3|199068|198943|199072.3|198947.3|199067.6|198942.6|4
1729128400000|2024-10-17 01:26:40|199068.4|198943.4|199068.4|198943.4|199068.4|198943.4|199068|198943|3
1729128410000|2024-10-17 01:26:50|199068|198943|199068|198943|199068|198943|199068|198943|1
1729128420000|2024-10-17 01:27:00|199067.3|198942.3|199108|198913|199108|198942.3|199067.3|198913|2
1729128440000|2024-10-17 01:27:20|199106|198912|199066.5|198941.5|199107|198941.5|199066.5|198911|5
1729128450000|2024-10-17 01:27:30|199066.8|198941.8|199066.8|198941.8|199066.8|198941.8|199066.8|198941.8|1
1729128480000|2024-10-17 01:28:00|199130.1|198846.4|199130.1|198846.4|199130.1|198846.4|199130.1|198846.4|1
1729128500000|2024-10-17 01:28:20|199026.7|198846.5|199066.8|198941.8|199067.2|198976.7|199026.7|198846.5|5
1729128510000|2024-10-17 01:28:30|199066.7|198941.7|199068.9|198943.9|199068.9|198943.9|199066.5|198941.5|3
1729128520000|2024-10-17 01:28:40|199068.4|198943.4|199068.4|198943.4|199068.4|198943.4|199068.4|198943.4|1
1729128530000|2024-10-17 01:28:50|199068.9|198943.9|199068.9|198943.9|199068.9|198943.9|199068.9|198943.9|1
1729128540000|2024-10-17 01:29:00|199068.4|198943.4|199065.8|198940.8|199068.4|198943.4|199064.5|198939.5|5
1729128550000|2024-10-17 01:29:10|199064.8|198939.8|199064.3|198939.3|199064.8|198939.8|199064.3|198939.3|4
1729128560000|2024-10-17 01:29:20|199064|198939|199064|198939|199064|198939|199064|198939|1
1729128570000|2024-10-17 01:29:30|199064.3|198939.3|199064.3|198939.3|199064.3|198939.3|199064.3|198939.3|1
1729128580000|2024-10-17 01:29:40|199098|198904|199099|198904|199099|198904|199098|198904|2
1729128590000|2024-10-17 01:29:50|199062.8|198937.8|199070.1|198945.1|199070.1|198945.1|199062.8|198937.8|6
1729128600000|2024-10-17 01:30:00|199067.5|198942.5|199071.1|198946.1|199071.2|198946.2|199041.6|198916.6|18
1729128610000|2024-10-17 01:30:10|199071.4|198946.4|199071.4|198946.4|199071.4|198946.4|199071.4|198946.4|1
1729128620000|2024-10-17 01:30:20|199071.1|198946.1|199071.1|198946.1|199071.1|198946.1|199071.1|198946.1|1
1729128630000|2024-10-17 01:30:30|199069.4|198944.4|199102.3|198977.3|199104.9|198979.9|199069.4|198944.4|17
1729128640000|2024-10-17 01:30:40|199102.1|198977.1|199102.3|198977.3|199102.3|198977.3|199102.1|198977.1|2
1729128650000|2024-10-17 01:30:50|199101.5|198976.5|199101.5|198976.5|199101.6|198976.6|199101.3|198976.3|4
1729128660000|2024-10-17 01:31:00|199101.4|198976.4|199101.1|198976.1|199101.4|198976.4|199101.1|198976.1|2
1729128670000|2024-10-17 01:31:10|199145|198937|199103.1|198978.1|199145|198978.1|199098|198937|6
1729128680000|2024-10-17 01:31:20|199103.4|198978.4|199103.4|198978.4|199103.4|198978.4|199102.9|198977.9|3
1729128690000|2024-10-17 01:31:30|199102.9|198977.9|199103.4|198978.4|199103.4|198978.4|199102.9|198977.9|2
1729128700000|2024-10-17 01:31:40|199151|198945|199148|198942|199151|198945|199148|198942|2
1729128710000|2024-10-17 01:31:50|199099.2|198974.2|199122.8|198997.8|199122.8|198997.8|199099.1|198974.1|7
1729128720000|2024-10-17 01:32:00|199115.2|198990.2|199120.4|198995.4|199123.7|198998.7|199114.4|198989.4|12
1729128740000|2024-10-17 01:32:20|199119.8|198994.8|199122.1|198997.1|199123.1|198998.1|199113.6|198988.6|6
1729128750000|2024-10-17 01:32:30|199116.9|198991.9|199119.6|198994.6|199119.9|198994.9|199116.9|198991.9|7
1729128760000|2024-10-17 01:32:40|199117.4|198992.4|199103.9|198978.9|199120.1|198995.1|199075.6|198950.6|19
1729128770000|2024-10-17 01:32:50|199102.9|198977.9|199097.4|198972.4|199103.2|198978.2|199096.8|198971.8|5
1729128780000|2024-10-17 01:33:00|199097.2|198972.2|199097.2|198972.2|199097.2|198972.2|199097.2|198972.2|1
1729128790000|2024-10-17 01:33:10|199094.9|198969.9|199095.4|198970.4|199095.4|198970.4|199094.9|198969.9|2
1729128800000|2024-10-17 01:33:20|199097.7|198972.7|199093.6|198968.6|199097.7|198972.7|199093.6|198968.6|4
1729128810000|2024-10-17 01:33:30|199094.1|198969.1|199104.2|198979.2|199104.5|198979.5|199094.1|198969.1|6
1729128820000|2024-10-17 01:33:40|199103.7|198978.7|199096|198971|199103.7|198978.7|199096|198971|4
1729128830000|2024-10-17 01:33:50|199094|198969|199102.2|198977.2|199102.8|198977.8|199094|198969|9
1729128840000|2024-10-17 01:34:00|199099.4|198974.4|199098.4|198973.4|199100.7|198975.7|199096.1|198971.1|11
1729128850000|2024-10-17 01:34:10|199098.3|198973.3|199102.6|198977.6|199102.6|198977.6|199098.3|198973.3|3
1729128860000|2024-10-17 01:34:20|199103.3|198978.3|199103.8|198978.8|199104.3|198979.3|199102.3|198977.3|10
1729128870000|2024-10-17 01:34:30|199101.4|198976.4|199100|198975|199101.5|198976.5|199096.1|198971.1|12
1729128880000|2024-10-17 01:34:40|199100.5|198975.5|199105|198980|199107.3|198982.3|199100.5|198975.5|9
1729128890000|2024-10-17 01:34:50|199103.5|198978.5|199099.2|198974.2|199103.5|198978.5|199097.5|198972.5|7
1729128900000|2024-10-17 01:35:00|199099.6|198974.6|199099.5|198974.5|199099.6|198974.6|199098.8|198973.8|5
1729128910000|2024-10-17 01:35:10|199100|198975|199099.6|198974.6|199100|198975|199099.2|198974.2|4
1729128920000|2024-10-17 01:35:20|199099.3|198974.3|199130|198935|199130|198974.3|199099.3|198935|2
1729128940000|2024-10-17 01:35:40|199099.4|198974.4|199099.4|198974.4|199099.4|198974.4|199099.4|198974.4|1
1729128950000|2024-10-17 01:35:50|199064.1|199014.1|199098.9|198973.9|199098.9|199014.1|199064.1|198973.9|2
1729128960000|2024-10-17 01:36:00|199099.4|198974.4|199098.6|198973.6|199099.4|198974.4|199097.6|198972.6|4
1729128970000|2024-10-17 01:36:10|199098.8|198973.8|199097.1|198972.1|199098.8|198973.8|199096.9|198971.9|3
1729128980000|2024-10-17 01:36:20|199097.3|198972.3|199097.3|198972.3|199097.3|198972.3|199097.3|198972.3|1
1729128990000|2024-10-17 01:36:30|199099.1|198974.1|199105.4|198980.4|199105.6|198980.6|199099.1|198974.1|10
1729129000000|2024-10-17 01:36:40|199105.9|198980.9|199101.8|198976.8|199105.9|198980.9|199099.6|198974.6|8
1729129010000|2024-10-17 01:36:50|199101.4|198976.4|199101.4|198976.4|199101.4|198976.4|199099.3|198974.3|3
1729129020000|2024-10-17 01:37:00|199099.2|198974.2|199062.7|198937.7|199101.3|198976.3|199052.6|198927.6|6
1729129030000|2024-10-17 01:37:10|199062.5|198937.5|199056.7|198931.7|199062.5|198937.5|199056.4|198931.4|9
1729129040000|2024-10-17 01:37:20|199056.2|198931.2|199032.2|198907.2|199056.2|198931.2|199027.5|198902.5|15
1729129050000|2024-10-17 01:37:30|199032.4|198907.4|199031.7|198906.7|199032.7|198907.7|199031.7|198906.7|9
1729129060000|2024-10-17 01:37:40|199026.9|198901.9|199027.3|198902.3|199032.3|198907.3|199025.8|198900.8|11
1729129070000|2024-10-17 01:37:50|199027.6|198902.6|199028.5|198903.5|199028.8|198903.8|199023.5|198898.5|6
1729129080000|2024-10-17 01:38:00|199025.3|198900.3|199011.5|198886.5|199025.3|198900.3|198996.2|198871.2|21
1729129090000|2024-10-17 01:38:10|199011.7|198886.7|199005|198880|199013.2|198888.2|199001.8|198876.8|11
1729129100000|2024-10-17 01:38:20|198993.6|198868.6|198994.4|198869.4|199006.2|198881.2|198988.7|198863.7|24
1729129110000|2024-10-17 01:38:30|198994|198869|198994.8|198869.8|199014.9|198889.9|198988.1|198863.1|17
1729129120000|2024-10-17 01:38:40|198996.9|198871.9|199000.8|198875.8|199001.5|198876.5|198989.5|198864.5|14
1729129130000|2024-10-17 01:38:50|199000.7|198875.7|199001.5|198876.5|199001.5|198876.5|199000.7|198875.7|4
1729129140000|2024-10-17 01:39:00|199002|198877|199001.7|198876.7|199002|198877|199001.7|198876.7|2
1729129150000|2024-10-17 01:39:10|199003.5|198878.5|199014.1|198889.1|199014.9|198889.9|199003.5|198878.5|12
1729129160000|2024-10-17 01:39:20|199013.9|198888.9|198993.4|198868.4|199014.4|198889.4|198990.2|198865.2|12
1729129170000|2024-10-17 01:39:30|199000.1|198875.1|199005.6|198880.6|199006.2|198881.2|198998|198873|7
1729129180000|2024-10-17 01:39:40|199005.7|198880.7|199003.5|198878.5|199006.4|198881.4|199003.1|198878.1|4
1729129190000|2024-10-17 01:39:50|199002.7|198877.7|199014.3|198889.3|199014.3|198889.3|199002.2|198877.2|6
1729129200000|2024-10-17 01:40:00|199015.1|198890.1|198996|198871|199015.1|198890.1|198995.8|198870.8|11
1729129210000|2024-10-17 01:40:10|198997.5|198872.5|199011.2|198886.2|199011.2|198886.2|198996.2|198871.2|10
1729129220000|2024-10-17 01:40:20|199011.1|198886.1|199010.9|198885.9|199011.1|198886.1|199010.9|198885.9|2
1729129230000|2024-10-17 01:40:30|199006.7|198881.7|199010.1|198885.1|199011.7|198886.7|199006.7|198881.7|10
1729129240000|2024-10-17 01:40:40|199009.4|198884.4|199009.8|198884.8|199009.8|198884.8|198994.9|198869.9|7
1729129250000|2024-10-17 01:40:50|199011.2|198886.2|199008.9|198883.9|199012.2|198887.2|199008.9|198883.9|8
1729129260000|2024-10-17 01:41:00|199002.2|198877.2|198996.8|198871.8|199011.9|198886.9|198996.8|198871.8|8
1729129270000|2024-10-17 01:41:10|198996.6|198871.6|198993.8|198868.8|199004.7|198879.7|198988.4|198863.4|13
1729129280000|2024-10-17 01:41:20|198992.4|198867.4|198996|198871|199005.2|198880.2|198985.2|198860.2|11
1729129290000|2024-10-17 01:41:30|198998|198873|199000.6|198875.6|199004.7|198879.7|198998|198873|6
1729129310000|2024-10-17 01:41:50|199000.2|198875.2|199000.7|198875.7|199000.7|198875.7|199000.2|198875.2|2
1729129320000|2024-10-17 01:42:00|199000.9|198875.9|198998.5|198873.5|199001.8|198876.8|198997.8|198872.8|5
1729129330000|2024-10-17 01:42:10|198999|198874|198990|198865|198999|198874|198988.2|198863.2|9
1729129340000|2024-10-17 01:42:20|198990.1|198865.1|199004.9|198879.9|199004.9|198879.9|198990.1|198865.1|9
1729129350000|2024-10-17 01:42:30|199005.1|198880.1|199005.3|198880.3|199005.6|198880.6|199005.1|198880.1|5
1729129360000|2024-10-17 01:42:40|199004.3|198879.3|198997.7|198872.7|199004.3|198879.3|198997.7|198872.7|4
1729129370000|2024-10-17 01:42:50|198997.5|198872.5|198997.7|198872.7|198997.7|198872.7|198997.5|198872.5|2
1729129380000|2024-10-17 01:43:00|198998.4|198873.4|198999.2|198874.2|198999.2|198874.2|198998.4|198873.4|4
1729129400000|2024-10-17 01:43:20|199002.7|198877.7|199001.4|198876.4|199003.5|198878.5|199001.4|198876.4|6
1729129410000|2024-10-17 01:43:30|199000.9|198875.9|199000.5|198875.5|199002.7|198877.7|198998.5|198873.5|7
1729129420000|2024-10-17 01:43:40|198999|198874|198999.5|198874.5|198999.5|198874.5|198999|198874|4
1729129440000|2024-10-17 01:44:00|198999.3|198874.3|199038|198823|199042|198875.8|198999.3|198823|5
1729129450000|2024-10-17 01:44:10|199037||199037||199037||199037||1
1729129460000|2024-10-17 01:44:20|199038|198874.2|198999.2|198874.2|199038|198874.2|198999.2|198874.2|2
1729129470000|2024-10-17 01:44:30|198991.7|198866.7|198988.3|198863.3|198992.3|198867.3|198979.6|198854.6|18
1729129480000|2024-10-17 01:44:40|198988.5|198863.5|198988.6|198863.6|198988.6|198863.6|198988.1|198863.1|5
1729129490000|2024-10-17 01:44:50|198988.4|198863.4|198998|198873|198998.7|198873.7|198988.4|198863.4|4
1729129500000|2024-10-17 01:45:00|198996.4|198871.4|198995.9|198870.9|198996.4|198871.4|198995.9|198870.9|2
1729129510000|2024-10-17 01:45:10|198992.4|198867.4|198983.5|198858.5|198992.4|198867.4|198983.5|198858.5|3
1729129520000|2024-10-17 01:45:20|198983.8|198858.8|198995.9|198870.9|198996.4|198871.4|198983.8|198858.8|9
1729129530000|2024-10-17 01:45:30|198992.8|198867.8|198997.2|198872.2|198999.8|198874.8|198992.8|198867.8|9
1729129540000|2024-10-17 01:45:40|198997.5|198872.5|198996.8|198871.8|198997.5|198872.5|198996.8|198871.8|3
1729129550000|2024-10-17 01:45:50|198997.5|198872.5|198997|198872|198997.5|198872.5|198997|198872|2
1729129560000|2024-10-17 01:46:00|199039|198827|198996.8|198871.8|199039|198871.8|198995.9|198827|3
1729129570000|2024-10-17 01:46:10|198997.2|198872.2|199029.3|198904.3|199029.3|198904.3|198997.2|198872.2|4
1729129580000|2024-10-17 01:46:20|199025.6|198900.6|199027.1|198902.1|199027.6|198902.6|199023.8|198898.8|5
1729129590000|2024-10-17 01:46:30|199022.6|198897.6|199022|198897|199025.5|198900.5|199021.7|198896.7|5
1729129600000|2024-10-17 01:46:40|199022.9|198897.9|199024.8|198899.8|199024.8|198899.8|199022.9|198897.9|2
1729129610000|2024-10-17 01:46:50|199024.4|198899.4|199024.4|198899.4|199024.4|198899.4|199024.4|198899.4|1
1729129620000|2024-10-17 01:47:00|199023.7|198898.7|199028.9|198903.9|199028.9|198903.9|199020.4|198895.4|7
1729129630000|2024-10-17 01:47:10|199028.7|198903.7|199033.2|198908.2|199033.7|198908.7|199023.6|198898.6|6
1729129640000|2024-10-17 01:47:20|199032.9|198907.9|199035.6|198910.6|199043.5|198918.5|199032.9|198907.9|13
1729129650000|2024-10-17 01:47:30|199034.3|198909.3|199038.3|198913.3|199040.4|198915.4|199015.4|198890.4|12
1729129660000|2024-10-17 01:47:40|199038|198913|199035|198910|199038|198913|199034.5|198909.5|5
1729129670000|2024-10-17 01:47:50|199035.5|198910.5|199035.3|198910.3|199035.5|198910.5|199035.3|198910.3|2
1729129680000|2024-10-17 01:48:00|199035.5|198910.5|199038.3|198913.3|199038.3|198913.3|199035.5|198910.5|2
1729129690000|2024-10-17 01:48:10|199035.1|198910.1|199028.4|198903.4|199035.1|198910.1|199027.4|198902.4|5
1729129700000|2024-10-17 01:48:20|199027.5|198902.5|199033.5|198908.5|199033.6|198908.6|199027.5|198902.5|4
1729129710000|2024-10-17 01:48:30|199033.3|198908.3|199038.1|198913.1|199038.1|198913.1|199023.7|198898.7|10
1729129720000|2024-10-17 01:48:40|199037.6|198912.6|199038.1|198913.1|199038.1|198913.1|199037.6|198912.6|2
1729129730000|2024-10-17 01:48:50|199033.8|198908.8|199021|198896|199033.8|198908.8|199021|198896|8
1729129740000|2024-10-17 01:49:00|199023|198898|199022.3|198897.3|199026.4|198901.4|199018.8|198893.8|8
1729129750000|2024-10-17 01:49:10|199022.5|198897.5|199022.7|198897.7|199023|198898|199022.5|198897.5|4
1729129760000|2024-10-17 01:49:20|199023.5|198898.5|199025.8|198900.8|199026.3|198901.3|199023.5|198898.5|4
1729129770000|2024-10-17 01:49:30|199026.3|198901.3|199021.8|198896.8|199033.1|198908.1|199021.2|198896.2|9
1729129780000|2024-10-17 01:49:40|199021.5|198896.5|199021.5|198896.5|199021.8|198896.8|199021.5|198896.5|3
1729129790000|2024-10-17 01:49:50|199021.3|198896.3|199021.3|198896.3|199021.3|198896.3|199021.3|198896.3|1
1729129800000|2024-10-17 01:50:00|199066|198861|199066|198861|199066|198861|199066|198861|1
1729129810000|2024-10-17 01:50:10|199067|198862|199019.1|198894.1|199068|198908.8|199012.7|198862|14
1729129820000|2024-10-17 01:50:20|199021.1|198896.1|199021.9|198896.9|199022.1|198897.1|199020.9|198895.9|7
1729129840000|2024-10-17 01:50:40|199021.6|198896.6|199021.6|198896.6|199022.1|198897.1|199021.6|198896.6|3
1729129860000|2024-10-17 01:51:00|199065|198861|199021.9|198896.9|199065|198900|199021.6|198855|7
1729129870000|2024-10-17 01:51:10|199022.1|198897.1|199022.1|198897.1|199022.1|198897.1|199022.1|198897.1|1
1729129880000|2024-10-17 01:51:20|199022.3|198897.3|199026|198901|199029.8|198904.8|199022.3|198897.3|7
1729129890000|2024-10-17 01:51:30|199025.7|198900.7|199026|198901|199026.3|198901.3|199025.5|198900.5|6
1729129900000|2024-10-17 01:51:40|199024.3|198899.3|199025.5|198900.5|199028.4|198903.4|199024.3|198899.3|6
1729129910000|2024-10-17 01:51:50|199025.7|198900.7|199025.7|198900.7|199025.7|198900.7|199025.7|198900.7|1
1729129920000|2024-10-17 01:52:00|199025|198900|199029.6|198904.6|199031|198906|199024.3|198899.3|7
1729129930000|2024-10-17 01:52:10|199030.1|198905.1|199028.8|198903.8|199030.1|198905.1|199011.2|198886.2|9
1729129940000|2024-10-17 01:52:20|199028.3|198903.3|199028.6|198903.6|199028.6|198903.6|199028.3|198903.3|2
1729129950000|2024-10-17 01:52:30|199029.1|198904.1|199025.1|198900.1|199029.5|198904.5|199017.4|198892.4|13
1729129960000|2024-10-17 01:52:40|199021.2|198896.2|199027.7|198902.7|199029.7|198904.7|199021.2|198896.2|7
1729129970000|2024-10-17 01:52:50|199024.8|198899.8|199020.8|198895.8|199027.6|198902.6|199016.1|198891.1|15
1729129980000|2024-10-17 01:53:00|199020.9|198895.9|199023.6|198898.6|199024.7|198899.7|199009|198884|12
1729129990000|2024-10-17 01:53:10|199022.9|198897.9|199020.2|198895.2|199023.3|198898.3|199020|198895|5
1729130000000|2024-10-17 01:53:20|199020|198895|199020.5|198895.5|199020.5|198895.5|199020|198895|4
1729130010000|2024-10-17 01:53:30|199017.9|198892.9|199016.8|198891.8|199037.6|198912.6|199013.2|198888.2|18
1729130020000|2024-10-17 01:53:40|199016.7|198891.7|198990.5|198865.5|199021.1|198896.1|198977.3|198852.3|12
1729130030000|2024-10-17 01:53:50|198990.3|198865.3|198990|198865|198990.5|198865.5|198990|198865|3
1729130040000|2024-10-17 01:54:00|198993.3|198868.3|198994.3|198869.3|198999.4|198874.4|198993.3|198868.3|4
1729130050000|2024-10-17 01:54:10|198994.6|198869.6|199007|198882|199007|198882|198994.6|198869.6|6
1729130060000|2024-10-17 01:54:20|199007.3|198882.3|199006.6|198881.6|199010|198885|199002.6|198877.6|11
1729130070000|2024-10-17 01:54:30|199006.9|198881.9|199006.9|198881.9|199006.9|198881.9|199006.9|198881.9|1
1729130080000|2024-10-17 01:54:40|199007.1|198882.1|199007.1|198882.1|199007.1|198882.1|199007.1|198882.1|1
1729130090000|2024-10-17 01:54:50|199003.6|198878.6|199004.4|198879.4|199006.2|198881.2|198991.4|198866.4|12
1729130100000|2024-10-17 01:55:00|199007.4|198882.4|199009.1|198884.1|199013.5|198888.5|198998.7|198873.7|13
1729130110000|2024-10-17 01:55:10|199009.2|198884.2|199010.6|198885.6|199010.6|198885.6|199009.2|198884.2|2
1729130120000|2024-10-17 01:55:20|199010.2|198885.2|199011|198886|199011|198886|199010.2|198885.2|2
1729130130000|2024-10-17 01:55:30|199010.6|198885.6|199006.5|198881.5|199010.6|198885.6|199006.5|198881.5|3
1729130140000|2024-10-17 01:55:40|199006.9|198881.9|199005.9|198880.9|199007.2|198882.2|199005.7|198880.7|6
1729130150000|2024-10-17 01:55:50|199005.7|198880.7|199007.3|198882.3|199007.8|198882.8|199005.7|198880.7|5
1729130160000|2024-10-17 01:56:00|199008.3|198883.3|199003|198878|199008.3|198883.3|198995.7|198870.7|13
1729130170000|2024-10-17 01:56:10|199003.2|198878.2|199017.2|198892.2|199017.2|198892.2|199003.2|198878.2|10
1729130180000|2024-10-17 01:56:20|199014.3|198889.3|198995|198870|199014.3|198889.3|198995|198870|9
1729130190000|2024-10-17 01:56:30|198994.4|198869.4|199003.5|198878.5|199008.6|198883.6|198994.4|198869.4|12
1729130200000|2024-10-17 01:56:40|198995.6|198870.6|199005.6|198880.6|199005.6|198880.6|198995.6|198870.6|8
1729130210000|2024-10-17 01:56:50|199006.2|198881.2|199006.2|198881.2|199006.2|198881.2|199006.2|198881.2|1
1729130220000|2024-10-17 01:57:00|198997.6|198872.6|199004.2|198879.2|199010.9|198885.9|198997.6|198872.6|13
1729130230000|2024-10-17 01:57:10|199003.9|198878.9|199003.9|198878.9|199003.9|198878.9|199003.9|198878.9|1
1729130240000|2024-10-17 01:57:20|199003.6|198878.6|199004.4|198879.4|199004.4|198879.4|199003.6|198878.6|3
1729130250000|2024-10-17 01:57:30|199003.9|198878.9|199003.9|198878.9|199003.9|198878.9|199003.9|198878.9|1
1729130260000|2024-10-17 01:57:40|199001.2|198876.2|198991.5|198866.5|199001.2|198876.2|198973|198848|6
1729130270000|2024-10-17 01:57:50|198991.2|198866.2|198991.8|198866.8|198991.8|198866.8|198991.2|198866.2|2
1729130280000|2024-10-17 01:58:00|198996.6|198871.6|198996.3|198871.3|198999.6|198874.6|198996.3|198871.3|5
1729130290000|2024-10-17 01:58:10|198995.9|198870.9|198996.4|198871.4|198996.8|198871.8|198995.9|198870.9|6
1729130300000|2024-10-17 01:58:20|198996.1|198871.1|198996.1|198871.1|198996.1|198871.1|198995.7|198870.7|6
1729130310000|2024-10-17 01:58:30|198996.3|198871.3|198996.5|198871.5|198997|198872|198988.6|198863.6|8
1729130320000|2024-10-17 01:58:40|198996.2|198871.2|198997.2|198872.2|198997.2|198872.2|198996.2|198871.2|4
1729130340000|2024-10-17 01:59:00|198997.4|198872.4|198997|198872|198997.4|198872.4|198997|198872|2
1729130350000|2024-10-17 01:59:10|199043|198818|198996.2|198871.2|199043|198893.3|198970.5|198814.1|6
1729130360000|2024-10-17 01:59:20|198995.6|198870.6|198995.6|198870.6|198995.6|198870.6|198995.6|198870.6|1
1729130380000|2024-10-17 01:59:40|198995.3|198870.3|198995.8|198870.8|198995.8|198870.8|198995.3|198870.3|2
1729130390000|2024-10-17 01:59:50|199043|198818|198996|198871|199043|198871|198989.4|198818|3
1729130400000|2024-10-17 02:00:00|198998.7|198873.7|198996.7|198871.7|198999.7|198874.7|198996.4|198871.4|8
1729130410000|2024-10-17 02:00:10|198996.4|198871.4|198997.2|198872.2|198997.2|198872.2|198996.4|198871.4|4
1729130420000|2024-10-17 02:00:20|198996.7|198871.7|198996.9|198871.9|198997.2|198872.2|198996.4|198871.4|5
1729130430000|2024-10-17 02:00:30|198988.5|198863.5|198989.7|198864.7|198993.6|198868.6|198983.6|198858.6|12
1729130440000|2024-10-17 02:00:40|198990.2|198865.2|198988.3|198863.3|198990.7|198865.7|198987.5|198862.5|6
1729130450000|2024-10-17 02:00:50|198988.5|198863.5|198988.3|198863.3|198988.8|198863.8|198988.3|198863.3|3
1729130460000|2024-10-17 02:01:00|198987.8|198862.8|198992.9|198867.9|198992.9|198867.9|198987.8|198862.8|9
1729130470000|2024-10-17 02:01:10|198993.9|198868.9|198994.1|198869.1|198994.7|198869.7|198993.9|198868.9|5
1729130480000|2024-10-17 02:01:20|198993.9|198868.9|198995.3|198870.3|198995.6|198870.6|198993.9|198868.9|3
1729130490000|2024-10-17 02:01:30|198995|198870|198995.5|198870.5|198995.5|198870.5|198995|198870|4
1729130500000|2024-10-17 02:01:40|198995.7|198870.7|199001.4|198876.4|199001.4|198876.4|198992.7|198867.7|6
1729130510000|2024-10-17 02:01:50|198996.9|198871.9|198996.6|198871.6|198998.9|198873.9|198996.6|198871.6|5
1729130520000|2024-10-17 02:02:00|198993.6|198868.6|198986.8|198861.8|198993.6|198868.6|198986.8|198861.8|4
1729130530000|2024-10-17 02:02:10|198987.2|198862.2|198987.2|198862.2|198987.7|198862.7|198987.2|198862.2|3
1729130540000|2024-10-17 02:02:20|198984.4|198859.4|198975.2|198850.2|198984.4|198859.4|198971.7|198846.7|12
1729130550000|2024-10-17 02:02:30|198974.8|198849.8|198975.4|198850.4|198975.4|198850.4|198974.8|198849.8|2
1729130560000|2024-10-17 02:02:40|198978.8|198853.8|198951.8|198826.8|198978.8|198853.8|198947.1|198822.1|5
1729130580000|2024-10-17 02:03:00|198953.3|198828.3|198944.3|198819.3|198954.6|198829.6|198941.7|198816.7|11
1729130590000|2024-10-17 02:03:10|198944.1|198819.1|198944.3|198819.3|198944.3|198819.3|198943.6|198818.6|5
1729130600000|2024-10-17 02:03:20|198943.5|198818.5|198944.1|198819.1|198944.6|198819.6|198943.5|198818.5|3
1729130610000|2024-10-17 02:03:30|198944.6|198819.6|198943.5|198818.5|198944.9|198819.9|198943.5|198818.5|4
1729130620000|2024-10-17 02:03:40|198961|198787|198930.9|198805.9|198962|198820.4|198925.4|198787|8
1729130630000|2024-10-17 02:03:50|198931.6|198806.6|198958.1|198833.1|198958.3|198833.3|198931.6|198806.6|7
1729130640000|2024-10-17 02:04:00|198957.7|198832.7|198958.1|198833.1|198958.1|198833.1|198957.7|198832.7|2
1729130650000|2024-10-17 02:04:10|198952.6|198827.6|198951|198826|198952.6|198827.6|198950.5|198825.5|4
1729130670000|2024-10-17 02:04:30|198950.9|198825.9|198951.3|198826.3|198951.3|198826.3|198950.9|198825.9|2
1729130680000|2024-10-17 02:04:40|198950.9|198825.9|198940.5|198815.5|198953.3|198828.3|198940.5|198815.5|5
1729130690000|2024-10-17 02:04:50|198941.1|198816.1|198941.1|198816.1|198941.1|198816.1|198941.1|198816.1|1
1729130700000|2024-10-17 02:05:00|198944.5|198819.5|198942.7|198817.7|198951.2|198826.2|198925.3|198800.3|12
1729130710000|2024-10-17 02:05:10|198943.2|198818.2|198943.2|198818.2|198943.2|198818.2|198942.7|198817.7|3
1729130720000|2024-10-17 02:05:20|198942.7|198817.7|198943.5|198818.5|198943.5|198818.5|198942.7|198817.7|3
1729130730000|2024-10-17 02:05:30|198943.2|198818.2|198943.2|198818.2|198943.2|198818.2|198943.2|198818.2|1
1729130740000|2024-10-17 02:05:40|198967|198793|198946.7|198821.7|198967|198823.8|198944.9|198793|6
1729130750000|2024-10-17 02:05:50|198946.2|198821.2|198946.2|198821.2|198946.2|198821.2|198946.2|198821.2|1
1729130760000|2024-10-17 02:06:00|198947.2|198822.2|198949.5|198824.5|198949.9|198824.9|198945.2|198820.2|4
1729130770000|2024-10-17 02:06:10|198947.6|198822.6|198950.7|198825.7|198950.7|198825.7|198947.6|198822.6|3
1729130780000|2024-10-17 02:06:20|198950.3|198825.3|198948.3|198823.3|198950.3|198825.3|198948.3|198823.3|2
1729130790000|2024-10-17 02:06:30|198950.2|198825.2|198948.3|198823.3|198954.1|198829.1|198948.2|198823.2|11
1729130800000|2024-10-17 02:06:40|198948.5|198823.5|198947.3|198822.3|198948.7|198823.7|198946.8|198821.8|4
1729130820000|2024-10-17 02:07:00|198949.6|198824.6|198954.1|198829.1|198954.5|198829.5|198949.6|198824.6|5
1729130840000|2024-10-17 02:07:20|198954.5|198829.5|198942.2|198817.2|198954.5|198829.5|198940.3|198815.3|17
1729130850000|2024-10-17 02:07:30|198945.5|198820.5|198941.9|198816.9|198948.7|198823.7|198938.9|198813.9|22
1729130860000|2024-10-17 02:07:40|198940.7|198815.7|198927.9|198802.9|198944.7|198819.7|198923.8|198798.8|22
1729130870000|2024-10-17 02:07:50|198928.2|198803.2|198928.2|198803.2|198928.2|198803.2|198928.2|198803.2|1
1729130880000|2024-10-17 02:08:00|198927.7|198802.7|198927.7|198802.7|198927.7|198802.7|198927.7|198802.7|1
1729130890000|2024-10-17 02:08:10|198929.5|198804.5|198929.2|198804.2|198929.5|198804.5|198929.2|198804.2|2
1729130900000|2024-10-17 02:08:20|198929.3|198804.3|198922.2|198797.2|198930|198805|198921.5|198796.5|7
1729130910000|2024-10-17 02:08:30|198930.3|198805.3|198929.7|198804.7|198930.3|198805.3|198927.5|198802.5|7
1729130920000|2024-10-17 02:08:40|198929.2|198804.2|198930.3|198805.3|198930.7|198805.7|198929.2|198804.2|5
1729130930000|2024-10-17 02:08:50|198930.7|198805.7|198930.3|198805.3|198931|198806|198929.9|198804.9|6
1729130940000|2024-10-17 02:09:00|198951|198777|198930.7|198805.7|198951|198807.6|198930.3|198777|8
1729130950000|2024-10-17 02:09:10|198932.8|198807.8|198931.9|198806.9|198934.6|198809.6|198930.7|198805.7|10
1729130960000|2024-10-17 02:09:20|198934.3|198809.3|198932.3|198807.3|198934.3|198809.3|198931.9|198806.9|7
1729130970000|2024-10-17 02:09:30|198932|198807|198943.1|198818.1|198950.1|198825.1|198932|198807|13
1729130980000|2024-10-17 02:09:40|198935.5|198810.5|198943.5|198818.5|198943.9|198818.9|198935.5|198810.5|8
1729130990000|2024-10-17 02:09:50|198943.2|198818.2|198945.6|198820.6|198946.1|198821.1|198942.5|198817.5|8
1729131000000|2024-10-17 02:10:00|198947.1|198822.1|198945.4|198820.4|198950.5|198825.5|198939.7|198814.7|16
1729131010000|2024-10-17 02:10:10|198945.9|198820.9|198960.7|198835.7|198966.6|198841.6|198945.4|198820.4|14
1729131020000|2024-10-17 02:10:20|198960.2|198835.2|198960.4|198835.4|198960.4|198835.4|198960.2|198835.2|2
1729131030000|2024-10-17 02:10:30|198960.7|198835.7|198960.7|198835.7|198960.7|198835.7|198960.7|198835.7|1
1729131040000|2024-10-17 02:10:40|198960.2|198835.2|198992|198807|198992|198835.2|198959.9|198807|3
1729131050000|2024-10-17 02:10:50|198991|198806|198963.5|198838.5|198991|198840.9|198962.2|198806|15
1729131060000|2024-10-17 02:11:00|198963.1|198838.1|198960.5|198835.5|198963.7|198838.7|198960.2|198835.2|5
1729131070000|2024-10-17 02:11:10|198960.3|198835.3|198960|198835|198960.3|198835.3|198960|198835|2
1729131080000|2024-10-17 02:11:20|198959.5|198834.5|198959.5|198834.5|198960|198835|198959.5|198834.5|3
1729131090000|2024-10-17 02:11:30|198960|198835|198992|198806|198992|198835|198959.9|198806|4
1729131100000|2024-10-17 02:11:40|198991|198807|198991|198806|198991|198807|198991|198806|2
1729131110000|2024-10-17 02:11:50|198992|198807|198992|198807|198992|198807|198992|198807|1
1729131120000|2024-10-17 02:12:00|198958.9|198833.9|198959.2|198834.2|198959.4|198834.4|198958.9|198833.9|3
1729131130000|2024-10-17 02:12:10|198959.6|198834.6|198960.6|198835.6|198962.9|198837.9|198956.4|198831.4|13
1729131140000|2024-10-17 02:12:20|198960.3|198835.3|198949.9|198824.9|198960.3|198835.3|198945.8|198820.8|9
1729131150000|2024-10-17 02:12:30|198945|198820|198952.5|198827.5|198952.5|198827.5|198945|198820|4
1729131160000|2024-10-17 02:12:40|198952.2|198827.2|198949.9|198824.9|198952.5|198827.5|198943.7|198818.7|6
1729131170000|2024-10-17 02:12:50|198948.2|198823.2|198953.5|198828.5|198954|198829|198946.4|198821.4|8
1729131180000|2024-10-17 02:13:00|198954.2|198829.2|198962.5|198837.5|198962.5|198837.5|198954.2|198829.2|4
1729131190000|2024-10-17 02:13:10|198962.7|198837.7|198962.7|198837.7|198962.7|198837.7|198962.7|198837.7|1
1729131200000|2024-10-17 02:13:20|198958.5|198833.5|198954.1|198829.1|198958.5|198833.5|198946|198821|8
1729131210000|2024-10-17 02:13:30|198956.9|198831.9|198953.3|198828.3|198962|198837|198952.9|198827.9|8
1729131220000|2024-10-17 02:13:40|198952.7|198827.7|198953.3|198828.3|198953.6|198828.6|198952.7|198827.7|4
1729131230000|2024-10-17 02:13:50|198952.7|198827.7|198952.7|198827.7|198952.7|198827.7|198952.7|198827.7|1
1729131240000|2024-10-17 02:14:00|198952.4|198827.4|198954.3|198829.3|198955|198830|198941.8|198816.8|13
1729131250000|2024-10-17 02:14:10|198955.3|198830.3|198955.3|198830.3|198955.3|198830.3|198955.3|198830.3|1
1729131260000|2024-10-17 02:14:20|198953.7|198828.7|198983.3|198858.3|198985.3|198860.3|198953.7|198828.7|15
1729131270000|2024-10-17 02:14:30|198986.8|198861.8|198980.6|198855.6|198986.8|198861.8|198979.8|198854.8|9
1729131280000|2024-10-17 02:14:40|198980.8|198855.8|198980.5|198855.5|198980.8|198855.8|198980.5|198855.5|2
1729131300000|2024-10-17 02:15:00|198981|198856|198980.5|198855.5|198987.9|198862.9|198980.5|198855.5|10
1729131320000|2024-10-17 02:15:20|198985.3|198860.3|198989.9|198864.9|198995.2|198870.2|198971.2|198846.2|12
1729131330000|2024-10-17 02:15:30|198990.2|198865.2|198989.6|198864.6|198992.6|198867.6|198981.3|198856.3|17
1729131340000|2024-10-17 02:15:40|198989.3|198864.3|198991.1|198866.1|198991.8|198866.8|198983.1|198858.1|7
1729131350000|2024-10-17 02:15:50|198991.4|198866.4|198991.1|198866.1|198991.6|198866.6|198991.1|198866.1|4
1729131360000|2024-10-17 02:16:00|198990.6|198865.6|198982.3|198857.3|198995.5|198870.5|198982.3|198857.3|10
1729131370000|2024-10-17 02:16:10|198982.8|198857.8|198986.9|198861.9|198988.5|198863.5|198982.5|198857.5|13
1729131380000|2024-10-17 02:16:20|198987|198862|198987.5|198862.5|198987.6|198862.6|198986.7|198861.7|6
1729131390000|2024-10-17 02:16:30|198987|198862|198988.6|198863.6|198988.6|198863.6|198986.9|198861.9|5
1729131400000|2024-10-17 02:16:40|198986.5|198861.5|198968.1|198843.1|198986.5|198861.5|198960.6|198835.6|18
1729131410000|2024-10-17 02:16:50|198967.9|198842.9|198973.1|198848.1|198977.5|198852.5|198964.5|198839.5|9
1729131420000|2024-10-17 02:17:00|198976.3|198851.3|198973.4|198848.4|198981.1|198856.1|198964.2|198839.2|13
1729131430000|2024-10-17 02:17:10|198975.2|198850.2|198974.5|198849.5|198976|198851|198967.7|198842.7|11
1729131440000|2024-10-17 02:17:20|198972.2|198847.2|198975.3|198850.3|198975.3|198850.3|198972.2|198847.2|8
1729131450000|2024-10-17 02:17:30|198974.8|198849.8|198975.4|198850.4|198975.4|198850.4|198972.7|198847.7|7
1729131460000|2024-10-17 02:17:40|198973.4|198848.4|198973.2|198848.2|198975.2|198850.2|198973.2|198848.2|8
1729131470000|2024-10-17 02:17:50|198972.9|198847.9|198972.9|198847.9|198972.9|198847.9|198972.9|198847.9|1
1729131480000|2024-10-17 02:18:00|198974.8|198849.8|198978.2|198853.2|198980.4|198855.4|198973|198848|14
1729131490000|2024-10-17 02:18:10|198978.5|198853.5|198992.6|198867.6|198992.6|198867.6|198978.2|198853.2|9
1729131500000|2024-10-17 02:18:20|198992.4|198867.4|198991.9|198866.9|198992.4|198867.4|198991.9|198866.9|4
1729131510000|2024-10-17 02:18:30|198994.3|198869.3|199002.8|198877.8|199004.1|198879.1|198994.3|198869.3|8
1729131520000|2024-10-17 02:18:40|199002.3|198877.3|199022.3|198897.3|199022.3|198897.3|199002.3|198877.3|14
1729131530000|2024-10-17 02:18:50|199022.6|198897.6|199026.6|198901.6|199030.5|198905.5|199022.6|198897.6|11
1729131540000|2024-10-17 02:19:00|199027|198902|199026.6|198901.6|199038|198913|199026.6|198901.6|11
1729131550000|2024-10-17 02:19:10|199026.3|198901.3|199026.2|198901.2|199026.4|198901.4|199026.1|198901.1|5
1729131560000|2024-10-17 02:19:20|199026.9|198901.9|199026.1|198901.1|199026.9|198901.9|199026.1|198901.1|3
1729131570000|2024-10-17 02:19:30|199026.4|198901.4|199020.4|198895.4|199028|198903|199020.4|198895.4|8
1729131580000|2024-10-17 02:19:40|199030.9|198905.9|199030.9|198905.9|199033|198908|199021.3|198896.3|14
1729131590000|2024-10-17 02:19:50|199030.8|198905.8|199030.9|198905.9|199030.9|198905.9|199030.8|198905.8|2
1729131600000|2024-10-17 02:20:00|199030.5|198905.5|199027.7|198902.7|199030.5|198905.5|199027.7|198902.7|5
1729131610000|2024-10-17 02:20:10|199024.5|198899.5|199024.7|198899.7|199024.7|198899.7|199017.1|198892.1|7
1729131620000|2024-10-17 02:20:20|199025|198900|199027.4|198902.4|199031.7|198906.7|199023.3|198898.3|7
1729131630000|2024-10-17 02:20:30|199027.1|198902.1|199021.1|198896.1|199027.3|198902.3|199021.1|198896.1|6
1729131640000|2024-10-17 02:20:40|199020.6|198895.6|199023.3|198898.3|199023.3|198898.3|199020.6|198895.6|4
1729131650000|2024-10-17 02:20:50|199022.9|198897.9|199020.3|198895.3|199022.9|198897.9|199015.7|198890.7|8
1729131660000|2024-10-17 02:21:00|199020.4|198895.4|199020.3|198895.3|199020.4|198895.4|199016.8|198891.8|3
1729131670000|2024-10-17 02:21:10|199021|198896|199017.5|198892.5|199021|198896|199017.5|198892.5|2
1729131680000|2024-10-17 02:21:20|199021.1|198896.1|199020.7|198895.7|199021.1|198896.1|199017.3|198892.3|5
1729131690000|2024-10-17 02:21:30|199017.1|198892.1|199013.2|198888.2|199020.8|198895.8|199010.1|198885.1|7
1729131700000|2024-10-17 02:21:40|199015.6|198890.6|199015.3|198890.3|199015.6|198890.6|199015.3|198890.3|3
1729131710000|2024-10-17 02:21:50|199016.1|198891.1|199022.1|198897.1|199024.5|198899.5|199015.6|198890.6|9
1729131720000|2024-10-17 02:22:00|199022.4|198897.4|199022.3|198897.3|199022.5|198897.5|199019.7|198894.7|11
1729131730000|2024-10-17 02:22:10|199021.7|198896.7|199019.4|198894.4|199021.8|198896.8|199019.3|198894.3|14
1729131740000|2024-10-17 02:22:20|199021.3|198896.3|199023.6|198898.6|199029.5|198904.5|199011.1|198886.1|22
1729131750000|2024-10-17 02:22:30|199022.8|198897.8|199019.6|198894.6|199025.5|198900.5|199014.7|198889.7|18
1729131760000|2024-10-17 02:22:40|199019.3|198894.3|199016|198891|199021|198896|199016|198891|10
1729131770000|2024-10-17 02:22:50|199019.6|198894.6|199017.5|198892.5|199019.8|198894.8|199015.4|198890.4|5
1729131780000|2024-10-17 02:23:00|199015.5|198890.5|199013.8|198888.8|199022.9|198897.9|199008.5|198883.5|14
1729131790000|2024-10-17 02:23:10|199013.5|198888.5|199022.8|198897.8|199024.3|198899.3|199004.5|198879.5|21
1729131800000|2024-10-17 02:23:20|199019.5|198894.5|199025.6|198900.6|199025.6|198900.6|199013|198888|18
1729131810000|2024-10-17 02:23:30|199025.9|198900.9|199027.7|198902.7|199027.7|198902.7|199025.7|198900.7|3
1729131820000|2024-10-17 02:23:40|199022.8|198897.8|199019.8|198894.8|199027.7|198902.7|199013.6|198888.6|6
1729131830000|2024-10-17 02:23:50|199016.7|198891.7|199019.1|198894.1|199020.4|198895.4|199016.7|198891.7|5
1729131840000|2024-10-17 02:24:00|199020.4|198895.4|199023.7|198898.7|199023.7|198898.7|199020.4|198895.4|2
1729131850000|2024-10-17 02:24:10|199025.5|198900.5|199023.4|198898.4|199027.8|198902.8|199021.3|198896.3|9
1729131860000|2024-10-17 02:24:20|199025.8|198900.8|199023.8|198898.8|199025.8|198900.8|199023.1|198898.1|5
1729131870000|2024-10-17 02:24:30|199023.9|198898.9|199023.8|198898.8|199023.9|198898.9|199023.8|198898.8|2
1729131880000|2024-10-17 02:24:40|199023.5|198898.5|199023.5|198898.5|199023.5|198898.5|199023.5|198898.5|1
1729131890000|2024-10-17 02:24:50|199025.9|198900.9|199021.2|198896.2|199028.4|198903.4|199019.2|198894.2|14
1729131900000|2024-10-17 02:25:00|199022.3|198897.3|199034.5|198909.5|199038|198913|199020.7|198895.7|13
1729131910000|2024-10-17 02:25:10|199034.8|198909.8|199038.5|198913.5|199038.5|198913.5|199034.3|198909.3|5
1729131920000|2024-10-17 02:25:20|199039.5|198914.5|199032.8|198907.8|199039.5|198914.5|199031.7|198906.7|6
1729131930000|2024-10-17 02:25:30|199034.1|198909.1|199034.1|198909.1|199034.1|198909.1|199034.1|198909.1|1
1729131940000|2024-10-17 02:25:40|199034.5|198909.5|199038.3|198913.3|199044.7|198919.7|199034.5|198909.5|4
1729131950000|2024-10-17 02:25:50|199038|198913|199039.9|198914.9|199041.9|198916.9|199036.2|198911.2|7
1729131960000|2024-10-17 02:26:00|199043.2|198918.2|199044.9|198919.9|199047.6|198922.6|199041.1|198916.1|14
1729131970000|2024-10-17 02:26:10|199043.4|198918.4|199044.7|198919.7|199045.3|198920.3|199043.4|198918.4|10
1729131980000|2024-10-17 02:26:20|199043.7|198918.7|199044.8|198919.8|199046.7|198921.7|199040.9|198915.9|7
1729131990000|2024-10-17 02:26:30|199048.7|198923.7|199061.1|198936.1|199064.5|198939.5|199048.7|198923.7|13
1729132000000|2024-10-17 02:26:40|199061.6|198936.6|199061.3|198936.3|199061.6|198936.6|199061.3|198936.3|2
1729132010000|2024-10-17 02:26:50|199061.6|198936.6|199061.6|198936.6|199061.6|198936.6|199061.6|198936.6|1
1729132020000|2024-10-17 02:27:00|199060.1|198935.1|199065.6|198940.6|199068.3|198943.3|199056.1|198931.1|11
1729132030000|2024-10-17 02:27:10|199065.7|198940.7|199065.4|198940.4|199065.7|198940.7|199065.4|198940.4|2
1729132040000|2024-10-17 02:27:20|199067.8|198942.8|199080.4|198955.4|199080.8|198955.8|199067.8|198942.8|8
1729132050000|2024-10-17 02:27:30|199080.7|198955.7|199080.6|198955.6|199080.7|198955.7|199080.6|198955.6|2
1729132060000|2024-10-17 02:27:40|199080.9|198955.9|199080.9|198955.9|199080.9|198955.9|199080.9|198955.9|1
1729132070000|2024-10-17 02:27:50|199110|198934|199110|198934|199110|198934|199110|198934|1
1729132080000|2024-10-17 02:28:00|199105|198931|199105|198931|199105|198931|199105|198931|1
1729132090000|2024-10-17 02:28:10|199078.8|198953.8|199078.8|198953.8|199078.8|198953.8|199078.8|198953.8|1
1729132100000|2024-10-17 02:28:20|199070.2|198945.2|199060.4|198935.4|199070.2|198945.2|199055.6|198930.6|5
1729132110000|2024-10-17 02:28:30|199052.7|198927.7|199064.6|198939.6|199065.5|198940.5|199052.7|198927.7|12
1729132130000|2024-10-17 02:28:50|199065.1|198940.1|199065.1|198940.1|199065.1|198940.1|199058.5|198933.5|3
1729132140000|2024-10-17 02:29:00|199058.5|198933.5|199065.5|198940.5|199065.5|198940.5|199058.5|198933.5|3
1729132150000|2024-10-17 02:29:10|199058.9|198933.9|199065|198940|199065.5|198940.5|199058.9|198933.9|3
1729132160000|2024-10-17 02:29:20|199065.5|198940.5|199065.5|198940.5|199065.5|198940.5|199065.5|198940.5|1
1729132170000|2024-10-17 02:29:30|199065|198940|199065|198940|199065|198940|199065|198940|1
1729132180000|2024-10-17 02:29:40|199084|198910|199064.9|198939.9|199086|198942.1|199063.4|198910|9
1729132190000|2024-10-17 02:29:50|199063.3|198938.3|199063.3|198938.3|199063.3|198938.3|199063.3|198938.3|1
1729132200000|2024-10-17 02:30:00|199063.6|198938.6|199062.7|198937.7|199063.6|198938.6|199062.7|198937.7|2
1729132210000|2024-10-17 02:30:10|199062.1|198937.1|199068.5|198943.5|199070|198945|199062.1|198937.1|9
1729132220000|2024-10-17 02:30:20|199069|198944|199068.7|198943.7|199069|198944|199068.2|198943.2|4
1729132230000|2024-10-17 02:30:30|199068.2|198943.2|199061.1|198936.1|199068.2|198943.2|199061.1|198936.1|5
1729132240000|2024-10-17 02:30:40|199061.6|198936.6|199066.3|198941.3|199066.3|198941.3|199059.4|198934.4|10
1729132250000|2024-10-17 02:30:50|199067|198942|199067.6|198942.6|199071.2|198946.2|199067|198942|8
1729132260000|2024-10-17 02:31:00|199068.1|198943.1|199068.1|198943.1|199068.1|198943.1|199068.1|198943.1|1
1729132270000|2024-10-17 02:31:10|199069.9|198944.9|199077.7|198952.7|199077.7|198952.7|199069.9|198944.9|4
1729132280000|2024-10-17 02:31:20|199077.2|198952.2|199077.2|198952.2|199077.7|198952.7|199077.2|198952.2|3
1729132290000|2024-10-17 02:31:30|199068|198943|199067.4|198942.4|199069|198944|199058.8|198933.8|8
1729132300000|2024-10-17 02:31:40|199067|198942|199078.3|198953.3|199078.3|198953.3|199064.7|198939.7|9
1729132320000|2024-10-17 02:32:00|199078.6|198953.6|199079|198954|199079|198954|199078.6|198953.6|2
1729132330000|2024-10-17 02:32:10|199079.1|198954.1|199077.4|198952.4|199079.8|198954.8|199077.4|198952.4|3
1729132340000|2024-10-17 02:32:20|199077.2|198952.2|199075.5|198950.5|199077.2|198952.2|199075.5|198950.5|3
1729132350000|2024-10-17 02:32:30|199073.6|198948.6|199076.2|198951.2|199076.6|198951.6|199067.5|198942.5|13
1729132360000|2024-10-17 02:32:40|199075.8|198950.8|199071.6|198946.6|199076.9|198951.9|199071.6|198946.6|7
1729132370000|2024-10-17 02:32:50|199101.4|198969.3|199052|198922.3|199102.7|198970.9|199052|198922.3|9
1729132380000|2024-10-17 02:33:00|199074.6|198949.6|199076.3|198951.3|199076.3|198951.3|199074.6|198949.6|3
1729132390000|2024-10-17 02:33:10|199075.7|198950.7|199075.7|198950.7|199075.7|198950.7|199075.7|198950.7|1
1729132400000|2024-10-17 02:33:20|199072.9|198947.9|199068.4|198943.4|199072.9|198947.9|199055.8|198930.8|11
1729132410000|2024-10-17 02:33:30|199066.5|198941.5|199068.4|198943.4|199069.4|198944.4|199060.1|198935.1|16
1729132420000|2024-10-17 02:33:40|199064.4|198939.4|199064.6|198939.6|199064.6|198939.6|199064.4|198939.4|2
1729132430000|2024-10-17 02:33:50|199065.1|198940.1|199065.1|198940.1|199065.1|198940.1|199065.1|198940.1|1
1729132440000|2024-10-17 02:34:00|199064.6|198939.6|199064.6|198939.6|199064.6|198939.6|199064.6|198939.6|1
1729132450000|2024-10-17 02:34:10|199063.6|198938.6|199058.8|198933.8|199063.6|198938.6|199049.7|198924.7|12
1729132460000|2024-10-17 02:34:20|199059.1|198934.1|199058.8|198933.8|199059.1|198934.1|199058.8|198933.8|2
1729132470000|2024-10-17 02:34:30|199058.6|198933.6|199058.6|198933.6|199058.6|198933.6|199058.6|198933.6|1
1729132480000|2024-10-17 02:34:40|199102|198894|199102|198894|199102|198894|199102|198894|1
1729132490000|2024-10-17 02:34:50|199103|198895|199102|198894|199103|198895|199101|198892|5
1729132500000|2024-10-17 02:35:00|199105|198896|199064.4|198939.4|199106|198942.5|199062.1|198896|7
1729132510000|2024-10-17 02:35:10|199064.2|198939.2|199064.7|198939.7|199064.7|198939.7|199064.2|198939.2|2
1729132520000|2024-10-17 02:35:20|199064.2|198939.2|199059.2|198934.2|199064.2|198939.2|199057.8|198932.8|6
1729132540000|2024-10-17 02:35:40|199062.6|198937.6|199061.2|198936.2|199070.7|198945.7|199054.8|198929.8|9
1729132550000|2024-10-17 02:35:50|199064.4|198939.4|199060.3|198935.3|199064.4|198939.4|199053.2|198928.2|4
1729132560000|2024-10-17 02:36:00|199057.2|198932.2|199064.7|198939.7|199065.2|198940.2|199057.2|198932.2|5
1729132570000|2024-10-17 02:36:10|199065|198940|199064.8|198939.8|199065|198940|199063.8|198938.8|6
1729132580000|2024-10-17 02:36:20|199065.7|198940.7|199066.3|198941.3|199066.7|198941.7|199065.7|198940.7|3
1729132590000|2024-10-17 02:36:30|199108|198902|199108|198902|199108|198902|199106|198901|3
1729132600000|2024-10-17 02:36:40|199106|198900|199110|198904|199110|198904|199106|198900|2
1729132610000|2024-10-17 02:36:50|199064|198939|199061.4|198936.4|199064|198939|199061.4|198936.4|4
1729132620000|2024-10-17 02:37:00|199061.6|198936.6|199061.6|198936.6|199061.6|198936.6|199061.6|198936.6|1
1729132630000|2024-10-17 02:37:10|199063.6|198938.6|199064|198939|199065|198940|199054.3|198929.3|12
1729132640000|2024-10-17 02:37:20|199064.2|198939.2|199064.2|198939.2|199064.2|198939.2|199064.2|198939.2|1
1729132650000|2024-10-17 02:37:30|199064.5|198939.5|199064.3|198939.3|199064.5|198939.5|199064.2|198939.2|3
1729132660000|2024-10-17 02:37:40|199066.6|198941.6|199073.6|198948.6|199073.7|198948.7|199060.4|198935.4|8
1729132670000|2024-10-17 02:37:50|199073.7|198948.7|199073.7|198948.7|199073.7|198948.7|199073.7|198948.7|1
1729132680000|2024-10-17 02:38:00|199074.1|198949.1|199077.3|198952.3|199077.9|198952.9|199072.2|198947.2|7
1729132690000|2024-10-17 02:38:10|199078.1|198953.1|199078.1|198953.1|199078.1|198953.1|199078.1|198953.1|1
1729132700000|2024-10-17 02:38:20|199077.8|198952.8|199077.8|198952.8|199077.8|198952.8|199077.8|198952.8|1
1729132710000|2024-10-17 02:38:30|199077.3|198952.3|199077.4|198952.4|199077.4|198952.4|199077.3|198952.3|2
1729132720000|2024-10-17 02:38:40|199109|198921|199109|198921|199109|198921|199109|198921|1
1729132730000|2024-10-17 02:38:50|199111|198922|199111|198922|199111|198922|199111|198922|1
1729132740000|2024-10-17 02:39:00|199076.3|198951.3|199080.2|198955.2|199080.2|198955.2|199076.1|198951.1|5
1729132750000|2024-10-17 02:39:10|199079.3|198954.3|199079.3|198954.3|199079.3|198954.3|199079.3|198954.3|1
1729132760000|2024-10-17 02:39:20|199077.3|198952.3|199038.2|198988.2|199077.8|198988.2|199038.2|198949.3|4
1729132770000|2024-10-17 02:39:30|199047.9|198997.9|199063.3|199013.3|199063.3|199013.3|199047.9|198997.9|5
1729132780000|2024-10-17 02:39:40|199084.9|199034.9|199074.6|198948|199087.8|199037.8|199074.6|198948|10
1729132790000|2024-10-17 02:39:50|199155.1|199030.1|199122.9|199072.9|199199.6|199074.6|199122.9|199025.8|7
1729132800000|2024-10-17 02:40:00|199125.9|199075.9|199138.6|199088.6|199146.5|199096.5|199125.9|199075.9|11
1729132810000|2024-10-17 02:40:10|199133.8|199083.8|199126.1|199076.1|199133.8|199083.8|199114.7|199064.7|3
1729132840000|2024-10-17 02:40:40|199235|199082.8|199236|199082.8|199237|199082.8|199235|199082.8|3
1729132850000|2024-10-17 02:40:50|199235|198959|199156.3|199106.3|199241|199106.3|199128.1|198959|14
1729132860000|2024-10-17 02:41:00|199151.2|199101.2|199174.6|199124.6|199190.9|199140.9|199151.2|199101.2|25
1729132870000|2024-10-17 02:41:10|199172.4|199122.4|199173.7|199123.7|199173.7|199123.7|199168.5|199118.5|4
1729132880000|2024-10-17 02:41:20|199177.9|199127.9|199176.5|199126.5|199178.1|199128.1|199165.9|199115.9|12
1729132890000|2024-10-17 02:41:30|199172.4|199122.4|199168.5|199118.5|199178.4|199128.4|199168.5|199118.5|8
1729132900000|2024-10-17 02:41:40|199175.5|199125.5|199176.2|199126.2|199180.2|199130.2|199167.5|199117.5|10
1729132910000|2024-10-17 02:41:50|199173.5|199123.5|199173.5|199123.5|199173.5|199123.5|199173.5|199123.5|1
1729132920000|2024-10-17 02:42:00|199179.3|199129.3|199181.5|199131.5|199184.9|199134.9|199179.3|199129.3|3
1729132930000|2024-10-17 02:42:10|199219.5|199094.5|199222.6|199097.6|199224.7|199099.7|199213.4|199088.4|11
1729132940000|2024-10-17 02:42:20|199216.2|199091.2|199224|199099|199226.8|199101.8|199212.3|199087.3|18
1729132950000|2024-10-17 02:42:30|199222.7|199097.7|199226.5|199101.5|199226.8|199101.8|199220.5|199095.5|7
1729132960000|2024-10-17 02:42:40|199226|199101|199219.8|199094.8|199226|199101|199219.6|199094.6|5
1729132970000|2024-10-17 02:42:50|199222|199097|199223.8|199098.8|199224.5|199099.5|199214.2|199089.2|13
1729132980000|2024-10-17 02:43:00|199221.2|199096.2|199220.2|199095.2|199221.5|199096.5|199213.1|199088.1|13
1729132990000|2024-10-17 02:43:10|199220|199095|199215.2|199090.2|199220.2|199095.2|199212.9|199087.9|7
1729133000000|2024-10-17 02:43:20|199215.4|199090.4|199218.4|199093.4|199228.4|199103.4|199215.4|199090.4|6
1729133020000|2024-10-17 02:43:40|199220.7|199095.7|199219.2|199094.2|199220.7|199095.7|199208.8|199083.8|10
1729133030000|2024-10-17 02:43:50|199219.7|199094.7|199189.7|199064.7|199219.7|199094.7|199173.4|199048.4|16
1729133040000|2024-10-17 02:44:00|199189.5|199064.5|199186.9|199061.9|199189.5|199064.5|199186.7|199061.7|14
1729133050000|2024-10-17 02:44:10|199188.6|199063.6|199185.5|199060.5|199188.6|199063.6|199184.3|199059.3|11
1729133060000|2024-10-17 02:44:20|199187.2|199062.2|199184.1|199059.1|199187.2|199062.2|199183.1|199058.1|7
1729133070000|2024-10-17 02:44:30|199184.5|199059.5|199184.8|199059.8|199185.8|199060.8|199168.3|199043.3|9
1729133080000|2024-10-17 02:44:40|199184.9|199059.9|199183.4|199058.4|199184.9|199059.9|199182.9|199057.9|6
1729133090000|2024-10-17 02:44:50|199183.6|199058.6|199183.6|199058.6|199189.8|199064.8|199183|199058|11
1729133100000|2024-10-17 02:45:00|199184.3|199059.3|199184.8|199059.8|199189.5|199064.5|199180.1|199055.1|12
1729133110000|2024-10-17 02:45:10|199185|199060|199184.7|199059.7|199185|199060|199184.7|199059.7|2
1729133120000|2024-10-17 02:45:20|199184.4|199059.4|199184.7|199059.7|199184.8|199059.8|199184.4|199059.4|3
1729133130000|2024-10-17 02:45:30|199185.5|199060.5|199185.5|199060.5|199185.5|199060.5|199184.7|199059.7|4
1729133140000|2024-10-17 02:45:40|199235|199023|199195.3|199070.3|199239|199072.1|199148.6|199023|16
1729133150000|2024-10-17 02:45:50|199195|199070|199182.5|199057.5|199195|199070|199182.4|199057.4|9
1729133160000|2024-10-17 02:46:00|199182.4|199057.4|199194.3|199069.3|199201.8|199076.8|199182.1|199057.1|17
1729133170000|2024-10-17 02:46:10|199196.3|199071.3|199204.1|199079.1|199204.1|199079.1|199193.4|199068.4|19
1729133180000|2024-10-17 02:46:20|199198.3|199073.3|199190.8|199065.8|199200.7|199075.7|199187.6|199062.6|19
1729133190000|2024-10-17 02:46:30|199193.9|199068.9|199185.1|199060.1|199194.5|199069.5|199179|199054|18
1729133200000|2024-10-17 02:46:40|199186.6|199061.6|199191.1|199066.1|199193.5|199068.5|199185.8|199060.8|14
1729133210000|2024-10-17 02:46:50|199189.1|199064.1|199153.9|199028.9|199193.3|199068.3|199153.9|199028.9|22
1729133220000|2024-10-17 02:47:00|199154.4|199029.4|199135.1|199010.1|199165.6|199040.6|199135.1|199010.1|29
1729133230000|2024-10-17 02:47:10|199140.5|199015.5|199143.8|199018.8|199143.8|199018.8|199138.1|199013.1|11
1729133240000|2024-10-17 02:47:20|199145.3|199020.3|199144.4|199019.4|199145.3|199020.3|199141.6|199016.6|6
1729133250000|2024-10-17 02:47:30|199145.2|199020.2|199145.4|199020.4|199145.4|199020.4|199144.6|199019.6|4
1729133260000|2024-10-17 02:47:40|199142.2|199017.2|199146.7|199021.7|199149.3|199024.3|199142.2|199017.2|13
1729133270000|2024-10-17 02:47:50|199147.2|199022.2|199151.6|199026.6|199151.6|199026.6|199144.1|199019.1|11
1729133280000|2024-10-17 02:48:00|199150.1|199025.1|199149.3|199024.3|199150.1|199025.1|199146.3|199021.3|8
1729133290000|2024-10-17 02:48:10|199146.8|199021.8|199188.1|199063.1|199191.6|199066.6|199146.8|199021.8|20
1729133300000|2024-10-17 02:48:20|199179.9|199054.9|199181.3|199056.3|199189.2|199064.2|199165.2|199040.2|14
1729133310000|2024-10-17 02:48:30|199187.4|199062.4|199165.6|199040.6|199189.1|199064.1|199165.6|199040.6|8
1729133320000|2024-10-17 02:48:40|199176.4|199051.4|199167.6|199042.6|199176.4|199051.4|199167.6|199042.6|2
1729133330000|2024-10-17 02:48:50|199163.6|199038.6|199170.2|199045.2|199186|199061|199163.6|199038.6|7
1729133340000|2024-10-17 02:49:00|199165.2|199040.2|199189|199064|199190.8|199065.8|199165.2|199040.2|11
1729133350000|2024-10-17 02:49:10|199189.3|199064.3|199161.2|199036.2|199189.3|199064.3|199161.2|199036.2|10
1729133360000|2024-10-17 02:49:20|199160.7|199035.7|199178.3|199053.3|199178.3|199053.3|199160.7|199035.7|4
1729133370000|2024-10-17 02:49:30|199178.5|199053.5|199178.5|199053.5|199179|199054|199162.6|199037.6|7
1729133380000|2024-10-17 02:49:40|199179|199054|199179.5|199054.5|199179.5|199054.5|199178.5|199053.5|3
1729133390000|2024-10-17 02:49:50|199172.1|199047.1|199181.9|199056.9|199186.3|199061.3|199164.1|199039.1|14
1729133400000|2024-10-17 02:50:00|199186.7|199061.7|199183.4|199058.4|199188.7|199063.7|199168.1|199043.1|9
1729133410000|2024-10-17 02:50:10|199183.3|199058.3|199183.3|199058.3|199191.6|199066.6|199180.3|199055.3|13
1729133420000|2024-10-17 02:50:20|199189.1|199064.1|199184.8|199059.8|199189.3|199064.3|199184.8|199059.8|7
1729133430000|2024-10-17 02:50:30|199184.7|199059.7|199184.7|199059.7|199185|199060|199184.7|199059.7|3
1729133440000|2024-10-17 02:50:40|199185|199060|199185|199060|199185|199060|199185|199060|1
1729133450000|2024-10-17 02:50:50|199190.5|199065.5|199192.2|199067.2|199198.5|199073.5|199190.5|199065.5|10
1729133460000|2024-10-17 02:51:00|199192.4|199067.4|199218.4|199093.4|199234|199109|199191.9|199066.9|17
1729133470000|2024-10-17 02:51:10|199228.1|199103.1|199219|199094|199228.1|199103.1|199217.1|199092.1|11
1729133500000|2024-10-17 02:51:40|199220.2|199095.2|199219.6|199094.6|199220.2|199095.2|199219.6|199094.6|2
1729133510000|2024-10-17 02:51:50|199272|199061|199273|199061|199273|199061|199272|199061|2
1729133520000|2024-10-17 02:52:00|199267|199056|199202.7|199077.7|199267|199077.9|199189|199056|15
1729133530000|2024-10-17 02:52:10|199204.2|199079.2|199189.6|199064.6|199204.2|199079.2|199189.3|199064.3|9
1729133540000|2024-10-17 02:52:20|199189.9|199064.9|199191.5|199066.5|199194.8|199069.8|199189.3|199064.3|5
1729133550000|2024-10-17 02:52:30|199191.2|199066.2|199193.2|199068.2|199195|199070|199190.9|199065.9|6
1729133560000|2024-10-17 02:52:40|199193.7|199068.7|199189.4|199064.4|199201|199076|199189.4|199064.4|9
1729133570000|2024-10-17 02:52:50|199190.5|199065.5|199190.7|199065.7|199195.1|199070.1|199186.5|199061.5|9
1729133580000|2024-10-17 02:53:00|199191.1|199066.1|199196.9|199071.9|199197.1|199072.1|199191.1|199066.1|8
1729133590000|2024-10-17 02:53:10|199197.1|199072.1|199196.6|199071.6|199197.1|199072.1|199196.6|199071.6|4
1729133600000|2024-10-17 02:53:20|199197|199072|199192.3|199067.3|199197|199072|199188.1|199063.1|5
1729133610000|2024-10-17 02:53:30|199196.3|199071.3|199193.5|199068.5|199197.5|199072.5|199193|199068|7
1729133620000|2024-10-17 02:53:40|199193.1|199068.1|199192.1|199067.1|199193.3|199068.3|199192|199067|9
1729133630000|2024-10-17 02:53:50|199192.5|199067.5|199211.3|199086.3|199211.3|199086.3|199184.9|199059.9|13
1729133640000|2024-10-17 02:54:00|199211.1|199086.1|199211.6|199086.6|199211.9|199086.9|199211.1|199086.1|4
1729133650000|2024-10-17 02:54:10|199211.9|199086.9|199211.6|199086.6|199211.9|199086.9|199202.8|199077.8|9
1729133660000|2024-10-17 02:54:20|199211.4|199086.4|199223.5|199098.5|199224.3|199099.3|199211.4|199086.4|8
1729133670000|2024-10-17 02:54:30|199223.3|199098.3|199225.3|199100.3|199225.3|199100.3|199223.3|199098.3|5
1729133680000|2024-10-17 02:54:40|199232.4|199107.4|199228.2|199103.2|199232.4|199107.4|199228.2|199103.2|3
1729133690000|2024-10-17 02:54:50|199222.6|199097.6|199224.6|199099.6|199228.2|199103.2|199222.6|199097.6|3
1729133710000|2024-10-17 02:55:10|199223.9|199098.9|199224.2|199099.2|199224.4|199099.4|199223.9|199098.9|3
1729133720000|2024-10-17 02:55:20|199223.9|199098.9|199273|199067|199273|199099.4|199223.9|199066|4
1729133730000|2024-10-17 02:55:30|199272|199066|199272|199066|199272|199066|199272|199066|1
1729133740000|2024-10-17 02:55:40|199271|199065|199270|199065|199271|199065|199270|199065|2
1729133750000|2024-10-17 02:55:50|199271|199096.8|199185.4|199060.4|199271|199097.4|199176.1|199051.1|10
1729133760000|2024-10-17 02:56:00|199185.2|199060.2|199184.3|199059.3|199185.2|199060.2|199183.4|199058.4|4
1729133770000|2024-10-17 02:56:10|199183.6|199058.6|199183.6|199058.6|199183.6|199058.6|199183.6|199058.6|1
1729133780000|2024-10-17 02:56:20|199184.1|199059.1|199187.7|199062.7|199188.2|199063.2|199183.6|199058.6|4
1729133790000|2024-10-17 02:56:30|199187.9|199062.9|199187.9|199062.9|199187.9|199062.9|199187.9|199062.9|1
1729133800000|2024-10-17 02:56:40|199187.6|199062.6|199187.6|199062.6|199187.6|199062.6|199187.6|199062.6|1
1729133810000|2024-10-17 02:56:50|199187.9|199062.9|199244|199019|199245|199062.9|199187.9|199019|3
1729133820000|2024-10-17 02:57:00|199245|199020|199245|199020|199245|199020|199245|199020|1
1729133830000|2024-10-17 02:57:10|199243|199019|199245|199019|199245|199019|199243|199018|3
1729133840000|2024-10-17 02:57:20|199185.5|199060.5|199185.4|199060.4|199185.9|199060.9|199185.4|199060.4|3
1729133850000|2024-10-17 02:57:30|199185.9|199060.9|199185.9|199060.9|199185.9|199060.9|199185.9|199060.9|1
1729133860000|2024-10-17 02:57:40|199184|199059|199158.4|199033.4|199184|199059|199139.8|199014.8|9
1729133880000|2024-10-17 02:58:00|199162.3|199037.3|199157.6|199032.6|199165.4|199040.4|199153.9|199028.9|8
1729133890000|2024-10-17 02:58:10|199150.4|199025.4|199159.3|199034.3|199159.3|199034.3|199150.4|199025.4|7
1729133900000|2024-10-17 02:58:20|199153|199028|199159.6|199034.6|199159.6|199034.6|199153|199028|6
1729133910000|2024-10-17 02:58:30|199159.9|199034.9|199157.7|199032.7|199159.9|199034.9|199151.9|199026.9|18
1729133920000|2024-10-17 02:58:40|199153.3|199028.3|199158.4|199033.4|199161.4|199036.4|199112.6|198987.6|11
1729133930000|2024-10-17 02:58:50|199154.4|199029.4|199139|199014|199155|199030|199139|199014|12
1729133950000|2024-10-17 02:59:10|199138.8|199013.8|199139.3|199014.3|199139.3|199014.3|199138.8|199013.8|3
1729133960000|2024-10-17 02:59:20|199217|198972|199217|198972|199217|198972|199217|198972|1
1729133970000|2024-10-17 02:59:30||198973||198972||198973||198972|2
1729133980000|2024-10-17 02:59:40|199214|198969|199156.8|199031.8|199214|199031.8|199113.4|198969|6
1729133990000|2024-10-17 02:59:50|199156.4|199031.4|199156.6|199031.6|199156.8|199031.8|199156.4|199031.4|3
1729134000000|2024-10-17 03:00:00|199154.7|199029.7|199139.4|199014.4|199163.5|199038.5|199139.4|199014.4|7
1729134010000|2024-10-17 03:00:10|199139.6|199014.6|199154.4|199029.4|199154.4|199029.4|199139.2|199014.2|6
1729134020000|2024-10-17 03:00:20|199149.9|199024.9|199113.8|198988.8|199149.9|199024.9|199107.7|198982.7|8
1729134030000|2024-10-17 03:00:30|199123.9|198998.9|199159.3|199034.3|199160|199035|199123.9|198998.9|14
1729134040000|2024-10-17 03:00:40|199159.1|199034.1|199160|199035|199160|199035|199159.1|199034.1|3
1729134050000|2024-10-17 03:00:50|199159.5|199034.5|199159.5|199034.5|199159.5|199034.5|199159.5|199034.5|1
1729134060000|2024-10-17 03:01:00|199159.8|199034.8|199210|198975|199210|199035.3|199159.8|198975|3
1729134070000|2024-10-17 03:01:10|199209|198974|199209|198974|199210|198975|199209|198974|3
1729134080000|2024-10-17 03:01:20|199211|198975|199159.7|199034.7|199211|199034.7|199159.7|198974|4
1729134090000|2024-10-17 03:01:30|199160|199035|199160.1|199035.1|199160.1|199035.1|199160|199035|2
1729134100000|2024-10-17 03:01:40|199159.3|199034.3|199159.3|199034.3|199159.3|199034.3|199159.3|199034.3|1
1729134110000|2024-10-17 03:01:50|199152.2|199027.2|199118|198993|199152.2|199027.2|199110.5|198985.5|8
1729134120000|2024-10-17 03:02:00|199118.1|198993.1|199112|198987|199130.1|199005.1|199108.3|198983.3|14
1729134130000|2024-10-17 03:02:10|199118.5|198993.5|199119.4|198994.4|199119.8|198994.8|199118.5|198993.5|5
1729134140000|2024-10-17 03:02:20|199119.8|198994.8|199119.8|198994.8|199119.8|198994.8|199119.8|198994.8|1
1729134150000|2024-10-17 03:02:30|199117.9|198992.9|199112.2|198987.2|199117.9|198992.9|199111.7|198986.7|3
1729134160000|2024-10-17 03:02:40|199111.4|198986.4|199111.7|198986.7|199111.9|198986.9|199111.4|198986.4|3
1729134170000|2024-10-17 03:02:50|199112|198987|199112.2|198987.2|199112.2|198987.2|199112|198987|2
1729134180000|2024-10-17 03:03:00|199111.7|198986.7|199149|198948|199149|198987.4|199111.7|198948|4
1729134190000|2024-10-17 03:03:10|199147|198946|199123|198998|199148|198998|199117|198946|8
1729134200000|2024-10-17 03:03:20|199122.5|198997.5|199122.7|198997.7|199122.7|198997.7|199122.5|198997.5|2
1729134210000|2024-10-17 03:03:30|199122.4|198997.4|199119|198994|199122.4|198997.4|199119|198994|4
1729134220000|2024-10-17 03:03:40|199115.1|198990.1|199115.6|198990.6|199129.2|199004.2|199109|198984|15
1729134230000|2024-10-17 03:03:50|199115.1|198990.1|199102.2|198977.2|199118.2|198993.2|199097.5|198972.5|17
1729134240000|2024-10-17 03:04:00|199107|198982|199088.5|198963.5|199107|198982|199082.4|198957.4|15
1729134250000|2024-10-17 03:04:10|199088.3|198963.3|199106.7|198981.7|199108.2|198983.2|199088.3|198963.3|8
1729134260000|2024-10-17 03:04:20|199110.4|198985.4|199119.1|198994.1|199119.7|198994.7|199110.4|198985.4|11
1729134270000|2024-10-17 03:04:30|199118.9|198993.9|199118.7|198993.7|199119.4|198994.4|199110.5|198985.5|5
1729134280000|2024-10-17 03:04:40|199118.9|198993.9|199119.4|198994.4|199119.4|198994.4|199114.5|198989.5|10
1729134290000|2024-10-17 03:04:50|199119.9|198994.9|199119.8|198994.8|199119.9|198994.9|199119.8|198994.8|2
1729134300000|2024-10-17 03:05:00|199119.6|198994.6|199119.8|198994.8|199119.8|198994.8|199119.6|198994.6|2
1729134310000|2024-10-17 03:05:10|199119.6|198994.6|199103.8|198978.8|199127|199002|199092.7|198967.7|18
1729134320000|2024-10-17 03:05:20|199104.3|198979.3|199104.5|198979.5|199104.5|198979.5|199104.3|198979.3|2
1729134330000|2024-10-17 03:05:30|199104|198979|199117.2|198992.2|199123.2|198998.2|199103.7|198978.7|9
1729134340000|2024-10-17 03:05:40|199117.4|198992.4|199112.1|198987.1|199117.4|198992.4|199111.7|198986.7|4
1729134350000|2024-10-17 03:05:50|199104.1|198979.1|199117.7|198992.7|199117.7|198992.7|199081.1|198956.1|16
1729134360000|2024-10-17 03:06:00|199118.1|198993.1|199120.6|198995.6|199120.8|198995.8|199118.1|198993.1|4
1729134370000|2024-10-17 03:06:10|199120.5|198995.5|199121|198996|199121|198996|199113.2|198988.2|4
1729134390000|2024-10-17 03:06:30|199120.8|198995.8|199120.2|198995.2|199120.8|198995.8|199120.2|198995.2|3
1729134400000|2024-10-17 03:06:40|199120.6|198995.6|199156|198943|199156|198995.6|199120.6|198943|2
1729134410000|2024-10-17 03:06:50|199155|198942|199090.7|198965.7|199155|198987|199086.2|198942|8
1729134420000|2024-10-17 03:07:00|199091.3|198966.3|199117.2|198992.2|199117.3|198992.3|199090.8|198965.8|6
1729134430000|2024-10-17 03:07:10|199117.4|198992.4|199115.1|198990.1|199117.4|198992.4|199107.3|198982.3|20
1729134440000|2024-10-17 03:07:20|199117.4|198992.4|199115.4|198990.4|199117.4|198992.4|199108.2|198983.2|10
1729134450000|2024-10-17 03:07:30|199115|198990|199115|198990|199115.2|198990.2|199115|198990|3
1729134460000|2024-10-17 03:07:40|199114.9|198989.9|199116.9|198991.9|199117.5|198992.5|199114.9|198989.9|6
1729134470000|2024-10-17 03:07:50|199116.6|198991.6|199113.8|198988.8|199117.7|198992.7|199109.4|198984.4|8
1729134480000|2024-10-17 03:08:00|199114.5|198989.5|199119|198994|199119|198994|199114.5|198989.5|3
1729134490000|2024-10-17 03:08:10|199119.1|198994.1|199119.4|198994.4|199119.4|198994.4|199119.1|198994.1|2
1729134500000|2024-10-17 03:08:20|199119.1|198994.1|199119.1|198994.1|199119.1|198994.1|199119.1|198994.1|1
1729134510000|2024-10-17 03:08:30|199156|198940|199106.1|198981.1|199156|198993.5|199100.3|198940|11
1729134520000|2024-10-17 03:08:40|199106|198981|199106.3|198981.3|199106.3|198981.3|199105.8|198980.8|3
1729134530000|2024-10-17 03:08:50|199105.9|198980.9|199106|198981|199106.3|198981.3|199105.8|198980.8|5
1729134540000|2024-10-17 03:09:00|199106.1|198981.1|199105.3|198980.3|199109|198984|199103.6|198978.6|5
1729134550000|2024-10-17 03:09:10|199105.4|198980.4|199104.6|198979.6|199105.4|198980.4|199104.3|198979.3|6
1729134560000|2024-10-17 03:09:20|199104.8|198979.8|199105.1|198980.1|199105.1|198980.1|199104.8|198979.8|2
1729134570000|2024-10-17 03:09:30|199104.8|198979.8|199104.8|198979.8|199104.8|198979.8|199104.8|198979.8|1
1729134580000|2024-10-17 03:09:40|199127|198946|199128|198947|199128|198947|199127|198946|2
1729134590000|2024-10-17 03:09:50|199127||199127||199127||199127||1
1729134600000|2024-10-17 03:10:00|199096.7|198971.7|199095.4|198970.4|199096.7|198971.7|199080.5|198955.5|15
1729134610000|2024-10-17 03:10:10|199094.9|198969.9|199115.9|198990.9|199116.3|198991.3|199094.9|198969.9|8
1729134620000|2024-10-17 03:10:20|199116.3|198991.3|199116|198991|199116.3|198991.3|199116|198991|5
1729134630000|2024-10-17 03:10:30|199116.2|198991.2|199116.2|198991.2|199116.2|198991.2|199116|198991|3
1729134640000|2024-10-17 03:10:40|199144|198951|199144|198951|199144|198951|199144|198951|1
1729134650000|2024-10-17 03:10:50|199143|198950|199142|198950|199144|198951|199142|198950|3
1729134670000|2024-10-17 03:11:10|199116.2|198991.2|199117|198992|199117|198992|199116.2|198991.2|4
1729134680000|2024-10-17 03:11:20|199116.5|198991.5|199116.5|198991.5|199116.5|198991.5|199116.5|198991.5|1
1729134690000|2024-10-17 03:11:30|199118.7|198993.7|199115.4|198990.4|199118.7|198993.7|199115.4|198990.4|3
1729134700000|2024-10-17 03:11:40|199116.1|198991.1|199136.9|199011.9|199137.9|199012.9|199116.1|198991.1|7
1729134710000|2024-10-17 03:11:50|199137.2|199012.2|199129.6|199004.6|199137.2|199012.2|199129.6|199004.6|2
1729134720000|2024-10-17 03:12:00|199123.4|198998.4|199121.2|198996.2|199129.1|199004.1|199117.2|198992.2|6
1729134730000|2024-10-17 03:12:10|199129.9|199004.9|199125|199000|199130.3|199005.3|199117.4|198992.4|15
1729134740000|2024-10-17 03:12:20|199127.3|199002.3|199129|199004|199131.4|199006.4|199126.5|199001.5|14
1729134750000|2024-10-17 03:12:30|199129.3|199004.3|199128.6|199003.6|199129.3|199004.3|199126.1|199001.1|18
1729134760000|2024-10-17 03:12:40|199126.3|199001.3|199128.9|199003.9|199128.9|199003.9|199125.9|199000.9|19
1729134770000|2024-10-17 03:12:50|199128.7|199003.7|199126.5|199001.5|199129.3|199004.3|199126.3|199001.3|16
1729134780000|2024-10-17 03:13:00|199128.8|199003.8|199144.3|199019.3|199144.5|199019.5|199126.5|199001.5|15
1729134790000|2024-10-17 03:13:10|199144.2|199019.2|199144.2|199019.2|199144.2|199019.2|199144.2|199019.2|1
1729134820000|2024-10-17 03:13:40|199211.8|198928|199153.8|199028.8|199211.8|199028.8|199149.6|198928|3
1729134830000|2024-10-17 03:13:50|199153.7|199028.7|199161|199036|199161.3|199036.3|199153.1|199028.1|9
1729134840000|2024-10-17 03:14:00|199161.3|199036.3|199161|199036|199161.3|199036.3|199161|199036|2
1729134850000|2024-10-17 03:14:10|199153.4|199028.4|199156.6|199031.6|199160.9|199035.9|199145.8|199020.8|12
1729134860000|2024-10-17 03:14:20|199156.9|199031.9|199158.8|199033.8|199159.3|199034.3|199150.8|199025.8|7
1729134870000|2024-10-17 03:14:30|199156|199031|199155.7|199030.7|199158.8|199033.8|199155.3|199030.3|6
1729134880000|2024-10-17 03:14:40|199155.2|199030.2|199161|199036|199161|199036|199147.8|199022.8|8
1729134890000|2024-10-17 03:14:50|199154.9|199029.9|199162.4|199037.4|199162.8|199037.8|199154.9|199029.9|4
1729134900000|2024-10-17 03:15:00|199159.7|199034.7|199189.6|199064.6|199203.7|199078.7|199159.7|199034.7|21
1729134910000|2024-10-17 03:15:10|199188.9|199063.9|199189.4|199064.4|199189.4|199064.4|199188.9|199063.9|2
1729134920000|2024-10-17 03:15:20|199189.1|199064.1|199189.5|199064.5|199189.5|199064.5|199189.1|199064.1|2
1729134930000|2024-10-17 03:15:30|199191.5|199066.5|199195.5|199070.5|199198.1|199073.1|199191.5|199066.5|4
1729134940000|2024-10-17 03:15:40|199194.4|199069.4|199194.5|199069.5|199195.2|199070.2|199194.1|199069.1|5
1729134950000|2024-10-17 03:15:50|199194.2|199069.2|199193|199068|199194.2|199069.2|199187.9|199062.9|4
1729134960000|2024-10-17 03:16:00|199189.7|199064.7|199186.8|199061.8|199189.7|199064.7|199180.3|199055.3|7
1729134970000|2024-10-17 03:16:10|199187.3|199062.3|199184.9|199059.9|199187.3|199062.3|199179.9|199054.9|3
1729134980000|2024-10-17 03:16:20|199185.4|199060.4|199185.4|199060.4|199185.4|199060.4|199185.4|199060.4|1
1729134990000|2024-10-17 03:16:30|199184.9|199059.9|199184.9|199059.9|199184.9|199059.9|199184.9|199059.9|1
1729135000000|2024-10-17 03:16:40|199185.4|199060.4|199188.7|199063.7|199188.7|199063.7|199184.9|199059.9|5
1729135010000|2024-10-17 03:16:50|199180.3|199055.3|199185.9|199060.9|199186.3|199061.3|199180.3|199055.3|3
1729135030000|2024-10-17 03:17:10|199185.7|199060.7|199186.2|199061.2|199186.2|199061.2|199185.7|199060.7|2
1729135040000|2024-10-17 03:17:20|199185.9|199060.9|199206|199031|199206|199060.9|199185.3|199031|3
1729135050000|2024-10-17 03:17:30|199209|199035|199191.5|199066.5|199209|199066.9|199191|199035|4
1729135070000|2024-10-17 03:17:50|199191|199066|199189.9|199064.9|199191|199066|199189.9|199064.9|3
1729135090000|2024-10-17 03:18:10|199206|199031|199190.6|199065.6|199206|199065.9|199190.6|199031|3
1729135100000|2024-10-17 03:18:20|199191.1|199066.1|199192.5|199067.5|199192.5|199067.5|199191.1|199066.1|2
1729135110000|2024-10-17 03:18:30|199185.3|199060.3|199190.5|199065.5|199191|199066|199185.3|199060.3|6
1729135120000|2024-10-17 03:18:40|199191|199066|199190.5|199065.5|199191.1|199066.1|199190|199065|5
1729135130000|2024-10-17 03:18:50|199191.1|199066.1|199191.1|199066.1|199191.1|199066.1|199191.1|199066.1|1
1729135140000|2024-10-17 03:19:00|199189|199064|199188.7|199063.7|199190.7|199065.7|199174.3|199049.3|10
1729135150000|2024-10-17 03:19:10|199184.6|199059.6|199186.5|199061.5|199187.1|199062.1|199184.6|199059.6|6
1729135180000|2024-10-17 03:19:40|199207|199032|199207|199032|199207|199032|199207|199032|1
1729135190000|2024-10-17 03:19:50|199205|199031|199205|199031|199207|199032|199205|199031|3
1729135200000|2024-10-17 03:20:00|199207|199032|199188.5|199063.5|199208|199063.5|199188.5|199032|3
1729135240000|2024-10-17 03:20:40|199258.1|198975|199258.1|198975|199258.1|198975|199258.1|198975|1
1729135260000|2024-10-17 03:21:00|199211|199037|199188.3|199063.3|199211|199063.7|199188.3|199037|4
1729135270000|2024-10-17 03:21:10|199188.6|199063.6|199194.9|199069.9|199195.1|199070.1|199188.6|199063.6|4
1729135280000|2024-10-17 03:21:20|199194.6|199069.6|199194.3|199069.3|199198.1|199073.1|199182.1|199057.1|9
1729135300000|2024-10-17 03:21:40|199187.5|199062.5|199195.9|199070.9|199197.6|199072.6|199178.9|199053.9|13
1729135310000|2024-10-17 03:21:50|199195.5|199070.5|199202.5|199077.5|199203.9|199078.9|199195.5|199070.5|8
1729135320000|2024-10-17 03:22:00|199202.2|199077.2|199199.9|199074.9|199207.6|199082.6|199199.9|199074.9|19
1729135330000|2024-10-17 03:22:10|199197.1|199072.1|199190.1|199065.1|199197.1|199072.1|199178.8|199053.8|13
1729135340000|2024-10-17 03:22:20|199188.6|199063.6|199176.9|199051.9|199190|199065|199175.9|199050.9|20
1729135350000|2024-10-17 03:22:30|199181.1|199056.1|199193.5|199068.5|199194.3|199069.3|199181.1|199056.1|10
1729135360000|2024-10-17 03:22:40|199195.4|199070.4|199196.1|199071.1|199196.1|199071.1|199195.1|199070.1|4
1729135380000|2024-10-17 03:23:00|199194.3|199069.3|199195.8|199070.8|199195.8|199070.8|199193.9|199068.9|6
1729135390000|2024-10-17 03:23:10|199195.9|199070.9|199192.9|199067.9|199195.9|199070.9|199192.9|199067.9|4
1729135400000|2024-10-17 03:23:20|199193.1|199068.1|199193.3|199068.3|199193.3|199068.3|199192.8|199067.8|3
1729135420000|2024-10-17 03:23:40|199211|199036|199194.3|199069.3|199211|199071.4|199189.4|199036|8
1729135430000|2024-10-17 03:23:50|199194.8|199069.8|199194.3|199069.3|199194.8|199069.8|199194.3|199069.3|2
1729135440000|2024-10-17 03:24:00|199194.8|199069.8|199237.8|199112.8|199237.8|199112.8|199194.1|199069.1|11
1729135450000|2024-10-17 03:24:10|199236.3|199111.3|199232.5|199107.5|199237.6|199112.6|199232.5|199107.5|8
1729135460000|2024-10-17 03:24:20|199234.3|199109.3|199234.3|199109.3|199234.3|199109.3|199234.3|199109.3|1
1729135470000|2024-10-17 03:24:30|199234.7|199109.7|199237.4|199112.4|199237.4|199112.4|199233.1|199108.1|8
1729135480000|2024-10-17 03:24:40|199239.1|199114.1|199228.3|199103.3|199239.1|199114.1|199225.5|199100.5|11
1729135490000|2024-10-17 03:24:50|199225.2|199100.2|199228.9|199103.9|199229.4|199104.4|199225.2|199100.2|6
1729135500000|2024-10-17 03:25:00|199228.7|199103.7|199227.3|199102.3|199228.7|199103.7|199225.6|199100.6|5
1729135510000|2024-10-17 03:25:10|199227|199102|199224.2|199099.2|199227|199102|199224.2|199099.2|2
1729135520000|2024-10-17 03:25:20|199226.1|199101.1|199226.2|199101.2|199226.2|199101.2|199225.7|199100.7|3
1729135530000|2024-10-17 03:25:30|199225.7|199100.7|199225.7|199100.7|199225.7|199100.7|199225.7|199100.7|1
1729135540000|2024-10-17 03:25:40|199225.4|199100.4|199225.4|199100.4|199225.4|199100.4|199225.4|199100.4|1
1729135550000|2024-10-17 03:25:50|199253|199078|199225.5|199100.5|199253|199100.5|199219.1|199078|6
1729135560000|2024-10-17 03:26:00|199225.8|199100.8|199226.5|199101.5|199227.1|199102.1|199222.4|199097.4|4
1729135570000|2024-10-17 03:26:10|199227|199102|199227|199102|199227|199102|199227|199102|1
1729135580000|2024-10-17 03:26:20|199226.7|199101.7|199226.7|199101.7|199226.7|199101.7|199226.7|199101.7|1
1729135590000|2024-10-17 03:26:30|199227.1|199102.1|199227.1|199102.1|199228|199103|199227.1|199102.1|7
1729135600000|2024-10-17 03:26:40|199225.3|199100.3|199228.3|199103.3|199228.3|199103.3|199225.3|199100.3|3
1729135610000|2024-10-17 03:26:50|199227.8|199102.8|199228.3|199103.3|199228.3|199103.3|199227.8|199102.8|2
1729135620000|2024-10-17 03:27:00|199227.9|199102.9|199228.9|199103.9|199230.2|199105.2|199222.8|199097.8|5
1729135630000|2024-10-17 03:27:10|199228.3|199103.3|199228.5|199103.5|199228.9|199103.9|199228.3|199103.3|3
1729135640000|2024-10-17 03:27:20|199228.9|199103.9|199228.9|199103.9|199228.9|199103.9|199228.9|199103.9|1
1729135650000|2024-10-17 03:27:30|199228.3|199103.3|199226.3|199101.3|199228.3|199103.3|199221.3|199096.3|5
1729135660000|2024-10-17 03:27:40|199226.7|199101.7|199228.3|199103.3|199229.3|199104.3|199224.1|199099.1|7
1729135680000|2024-10-17 03:28:00|199228.8|199103.8|199227.1|199102.1|199229.3|199104.3|199226.5|199101.5|6
1729135690000|2024-10-17 03:28:10|199227.4|199102.4|199227.9|199102.9|199227.9|199102.9|199227.4|199102.4|2
1729135720000|2024-10-17 03:28:40|199256|199081|199227.3|199102.3|199256|199102.3|199215.6|199077|16
1729135730000|2024-10-17 03:28:50|199225.9|199100.9|199225|199100|199231.9|199106.9|199218.2|199093.2|24
1729135740000|2024-10-17 03:29:00|199228.8|199103.8|199230.5|199105.5|199230.8|199105.8|199226.7|199101.7|11
1729135750000|2024-10-17 03:29:10|199227.7|199102.7|199227.8|199102.8|199228.9|199103.9|199222.3|199097.3|4
1729135760000|2024-10-17 03:29:20|199229.9|199104.9|199230.2|199105.2|199230.7|199105.7|199225.5|199100.5|14
1729135770000|2024-10-17 03:29:30|199228.1|199103.1|199230.3|199105.3|199230.5|199105.5|199227.3|199102.3|11
1729135780000|2024-10-17 03:29:40|199227.8|199102.8|199224.8|199099.8|199227.8|199102.8|199219.8|199094.8|4
1729135800000|2024-10-17 03:30:00|199224.5|199099.5|199224.1|199099.1|199224.5|199099.5|199224.1|199099.1|2
1729135810000|2024-10-17 03:30:10|199244|199070|199246|199071|199246|199071|199244|199070|2
1729135820000|2024-10-17 03:30:20|199253|199078|199229.7|199104.7|199253|199110.7|199229.7|199078|4
1729135830000|2024-10-17 03:30:30|199232.3|199107.3|199232.8|199107.8|199232.8|199107.8|199232.3|199107.3|2
1729135840000|2024-10-17 03:30:40|199232.3|199107.3|199232.3|199107.3|199232.3|199107.3|199232.3|199107.3|1
1729135850000|2024-10-17 03:30:50|199228.5|199103.5|199230.9|199105.9|199231.9|199106.9|199222.3|199097.3|11
1729135860000|2024-10-17 03:31:00|199231.7|199106.7|199233.1|199108.1|199233.5|199108.5|199231.7|199106.7|6
1729135870000|2024-10-17 03:31:10|199232.9|199107.9|199232.4|199107.4|199232.9|199107.9|199229.3|199104.3|5
1729135880000|2024-10-17 03:31:20|199231.9|199106.9|199231.6|199106.6|199232.4|199107.4|199231.6|199106.6|4
1729135890000|2024-10-17 03:31:30|199231.3|199106.3|199231.3|199106.3|199231.7|199106.7|199231.3|199106.3|3
1729135900000|2024-10-17 03:31:40|199231.7|199106.7|199261|199086|199261|199106.7|199231.7|199086|2
1729135910000|2024-10-17 03:31:50|199259|199085|199261|199086|199261|199086|199259|199085|2
1729135920000|2024-10-17 03:32:00|199259|199085|199260|199085|199260|199085|199258|199084|4
1729135930000|2024-10-17 03:32:10|199231.8|199106.8|199231.7|199106.7|199232.5|199107.5|199231.7|199106.7|5
1729135950000|2024-10-17 03:32:30|199232.1|199107.1|199232.1|199107.1|199232.1|199107.1|199231.7|199106.7|3
1729135960000|2024-10-17 03:32:40|199261|199086|199261|199086|199261|199086|199259|199085|3
1729135970000|2024-10-17 03:32:50|199260|199088|199238.9|199113.9|199264|199113.9|199230.7|199088|11
1729135980000|2024-10-17 03:33:00|199238.5|199113.5|199231.6|199106.6|199238.5|199113.5|199224.3|199099.3|7
1729135990000|2024-10-17 03:33:10|199232.5|199107.5|199232.3|199107.3|199232.5|199107.5|199232.3|199107.3|2
1729136000000|2024-10-17 03:33:20|199232.1|199107.1|199228.4|199103.4|199232.1|199107.1|199221.9|199096.9|6
1729136010000|2024-10-17 03:33:30|199228.9|199103.9|199227.5|199102.5|199231.7|199106.7|199222.9|199097.9|12
1729136020000|2024-10-17 03:33:40|199227.1|199102.1|199227.1|199102.1|199227.1|199102.1|199227.1|199102.1|1
1729136030000|2024-10-17 03:33:50|199228.4|199103.4|199229.6|199104.6|199232.8|199107.8|199226.1|199101.1|11
1729136040000|2024-10-17 03:34:00|199230.6|199105.6|199232.6|199107.6|199234.1|199109.1|199230.6|199105.6|16
1729136050000|2024-10-17 03:34:10|199234.1|199109.1|199230.7|199105.7|199235.1|199110.1|199223.5|199098.5|12
1729136060000|2024-10-17 03:34:20|199231.5|199106.5|199232.1|199107.1|199233.6|199108.6|199230.5|199105.5|8
1729136070000|2024-10-17 03:34:30|199231.1|199106.1|199230.7|199105.7|199232.3|199107.3|199228.9|199103.9|13
1729136080000|2024-10-17 03:34:40|199232.3|199107.3|199230.8|199105.8|199234.4|199109.4|199228.2|199103.2|8
1729136090000|2024-10-17 03:34:50|199230.3|199105.3|199230.3|199105.3|199231.7|199106.7|199230.3|199105.3|6
1729136100000|2024-10-17 03:35:00|199231.3|199106.3|199231.5|199106.5|199232.1|199107.1|199221|199096|21
1729136110000|2024-10-17 03:35:10|199230.9|199105.9|199231.9|199106.9|199231.9|199106.9|199230.9|199105.9|3
1729136120000|2024-10-17 03:35:20|199231.4|199106.4|199231.9|199106.9|199231.9|199106.9|199231.4|199106.4|2
1729136130000|2024-10-17 03:35:30|199233.5|199108.5|199231.3|199106.3|199234|199109|199223.5|199098.5|14
1729136140000|2024-10-17 03:35:40|199230.3|199105.3|199231.6|199106.6|199232.3|199107.3|199229.8|199104.8|6
1729136150000|2024-10-17 03:35:50|199231.9|199106.9|199231.1|199106.1|199233|199108|199230.7|199105.7|19
1729136160000|2024-10-17 03:36:00|199232.1|199107.1|199228.9|199103.9|199232.1|199107.1|199228.4|199103.4|7
1729136170000|2024-10-17 03:36:10|199229.3|199104.3|199229.6|199104.6|199229.6|199104.6|199228.7|199103.7|3
1729136180000|2024-10-17 03:36:20|199229.1|199104.1|199229.1|199104.1|199229.1|199104.1|199229.1|199104.1|1
1729136190000|2024-10-17 03:36:30|199230.1|199105.1|199254|199079|199254|199105.1|199230.1|199079|2
1729136210000|2024-10-17 03:36:50|199228.2|199103.2|199228.2|199103.2|199228.2|199103.2|199228.2|199103.2|1
1729136230000|2024-10-17 03:37:10|199227.7|199102.7|199227.7|199102.7|199227.7|199102.7|199227.7|199102.7|1
1729136240000|2024-10-17 03:37:20|199228.2|199103.2|199252|199078|199252|199103.2|199227.7|199078|4
1729136260000|2024-10-17 03:37:40|199256|199081|199256|199081|199256|199081|199256|199081|1
1729136270000|2024-10-17 03:37:50|199229.2|199104.2|199229.9|199104.9|199229.9|199104.9|199229.2|199104.2|3
1729136280000|2024-10-17 03:38:00|199229.1|199104.1|199223.9|199098.9|199229.1|199104.1|199221.2|199096.2|11
1729136310000|2024-10-17 03:38:30|199252|199078|199252|199078|199252|199078|199252|199078|1
1729136320000|2024-10-17 03:38:40|199253|199079|199252|199078|199253|199079|199252|199078|2
1729136330000|2024-10-17 03:38:50|199251|199077|199222.5|199097.5|199251|199097.5|199222.5|199077|2
1729136340000|2024-10-17 03:39:00|199216.5|199091.5|199187.8|199062.8|199216.5|199091.5|199177.9|199052.9|9
1729136350000|2024-10-17 03:39:10|199187.7|199062.7|199186.5|199061.5|199187.7|199062.7|199186.5|199061.5|2
1729136360000|2024-10-17 03:39:20|199186.8|199061.8|199186.1|199061.1|199186.8|199061.8|199186|199061|3
1729136370000|2024-10-17 03:39:30|199186.5|199061.5|199228|199023|199229|199061.5|199186.5|199023|3
1729136380000|2024-10-17 03:39:40|199226|199022|199230|199025|199230|199025|199226|199022|4
1729136390000|2024-10-17 03:39:50|199229|199024|199227|199023|199229|199024|199227|199023|2
1729136400000|2024-10-17 03:40:00|199228|199024|199186.3|199061.3|199228|199061.3|199186.3|199024|2
1729136410000|2024-10-17 03:40:10|199186|199061|199183.7|199058.7|199187.4|199062.4|199183.7|199058.7|6
1729136430000|2024-10-17 03:40:30|199184|199059|199184|199059|199184|199059|199184|199059|1
1729136440000|2024-10-17 03:40:40|199184.3|199059.3|199162.9|199037.9|199184.3|199059.3|199106.7|199029.7|11
1729136450000|2024-10-17 03:40:50|199162.5|199037.5|199159.3|199034.3|199162.5|199037.5|199153.2|199028.2|7
1729136460000|2024-10-17 03:41:00|199159.6|199034.6|199160.1|199035.1|199160.3|199035.3|199153.1|199028.1|7
1729136480000|2024-10-17 03:41:20|199153.5|199028.5|199159.2|199034.2|199160.2|199035.2|199153.5|199028.5|4
1729136490000|2024-10-17 03:41:30|199160.2|199035.2|199160.2|199035.2|199160.2|199035.2|199160.2|199035.2|1
1729136510000|2024-10-17 03:41:50|199191|198990|199160.6|199035.6|199191|199035.6|199160.6|198989|3
1729136520000|2024-10-17 03:42:00|199160.9|199035.9|199161.2|199036.2|199161.2|199036.2|199160.9|199035.9|2
1729136530000|2024-10-17 03:42:10|199161.9|199036.9|199161.4|199036.4|199161.9|199036.9|199161.4|199036.4|2
1729136540000|2024-10-17 03:42:20|199162.4|199037.4|199162.4|199037.4|199162.4|199037.4|199162.4|199037.4|1
1729136550000|2024-10-17 03:42:30|199195|198995|199168.2|199043.2|199195|199045.5|199162.1|198995|8
1729136560000|2024-10-17 03:42:40|199168.5|199043.5|199168.5|199043.5|199168.5|199043.5|199168.5|199043.5|1
1729136580000|2024-10-17 03:43:00|199171|199046|199192|199067|199193.7|199068.7|199171|199046|8
1729136590000|2024-10-17 03:43:10|199191.6|199066.6|199192.1|199067.1|199192.5|199067.5|199191.6|199066.6|6
1729136600000|2024-10-17 03:43:20|199191.6|199066.6|199191.9|199066.9|199192.1|199067.1|199191.6|199066.6|3
1729136610000|2024-10-17 03:43:30|199232|199028|199232|199028|199232|199028|199232|199028|1
1729136620000|2024-10-17 03:43:40|199194.4|199069.4|199192.5|199067.5|199194.5|199069.5|199191.6|199066.6|7
1729136630000|2024-10-17 03:43:50|199191.9|199066.9|199191.3|199066.3|199191.9|199066.9|199191.3|199066.3|2
1729136640000|2024-10-17 03:44:00|199193.7|199068.7|199187.3|199062.3|199194.9|199069.9|199187.3|199062.3|8
1729136650000|2024-10-17 03:44:10|199192.1|199067.1|199197.6|199072.6|199197.6|199072.6|199186.3|199061.3|13
1729136660000|2024-10-17 03:44:20|199195.3|199070.3|199195.7|199070.7|199196.7|199071.7|199190.5|199065.5|10
1729136670000|2024-10-17 03:44:30|199195.9|199070.9|199196.2|199071.2|199196.2|199071.2|199195.9|199070.9|2
1729136680000|2024-10-17 03:44:40|199196|199071|199195.6|199070.6|199196|199071|199195.6|199070.6|2
1729136700000|2024-10-17 03:45:00|199238|199025|199239|199025|199241|199027|199238|199025|5
1729136720000|2024-10-17 03:45:20|199195.4|199070.4|199195.6|199070.6|199195.6|199070.6|199195.4|199070.4|2
1729136730000|2024-10-17 03:45:30|199195.4|199070.4|199195.4|199070.4|199195.4|199070.4|199195.4|199070.4|1
1729136740000|2024-10-17 03:45:40|199195.2|199070.2|199195.2|199070.2|199195.2|199070.2|199195.2|199070.2|1
1729136750000|2024-10-17 03:45:50|199238|199024|199241|199026|199241|199026|199238|199024|2
1729136760000|2024-10-17 03:46:00|199242|199028|199195.7|199070.7|199242|199073.8|199189.8|199028|21
1729136770000|2024-10-17 03:46:10|199195.2|199070.2|199195.5|199070.5|199195.5|199070.5|199192.9|199067.9|4
1729136780000|2024-10-17 03:46:20|199195.2|199070.2|199195.3|199070.3|199195.3|199070.3|199195.2|199070.2|2
1729136790000|2024-10-17 03:46:30|199195|199070|199195|199070|199195|199070|199195|199070|1
1729136800000|2024-10-17 03:46:40|199239|199024|199239|199025|199239|199025|199239|199024|2
1729136810000|2024-10-17 03:46:50|199238|199024|199238|199024|199238|199024|199238|199024|1
1729136820000|2024-10-17 03:47:00|199192.6|199067.6|199193.5|199068.5|199194.6|199069.6|199191.8|199066.8|10
1729136830000|2024-10-17 03:47:10|199194|199069|199192.4|199067.4|199194.8|199069.8|199191.4|199066.4|14
1729136840000|2024-10-17 03:47:20|199192.1|199067.1|199194.5|199069.5|199194.5|199069.5|199191.8|199066.8|16
1729136850000|2024-10-17 03:47:30|199192.2|199067.2|199200.4|199075.4|199200.5|199075.5|199192.1|199067.1|8
1729136860000|2024-10-17 03:47:40|199194.6|199069.6|199198.1|199073.1|199199.6|199074.6|199194.6|199069.6|6
1729136870000|2024-10-17 03:47:50|199197.8|199072.8|199198.1|199073.1|199198.1|199073.1|199197.8|199072.8|2
1729136880000|2024-10-17 03:48:00|199197.6|199072.6|199199.1|199074.1|199199.1|199074.1|199197.6|199072.6|2
1729136890000|2024-10-17 03:48:10|199243|199028|199240|199025|199243|199028|199240|199025|2
1729136900000|2024-10-17 03:48:20|199243|199028|199243|199029|199244|199029|199243|199028|3
1729136910000|2024-10-17 03:48:30|199198.4|199073.4|199198.4|199073.4|199198.4|199073.4|199198.4|199073.4|1
1729136920000|2024-10-17 03:48:40|199198.6|199073.6|199198.6|199073.6|199198.6|199073.6|199198.6|199073.6|1
1729136940000|2024-10-17 03:49:00|199201.4|199076.4|199221.4|199096.4|199235.5|199110.5|199201.4|199076.4|14
1729136950000|2024-10-17 03:49:10|199223.8|199098.8|199228.5|199103.5|199228.8|199103.8|199221|199096|15
1729136960000|2024-10-17 03:49:20|199222.1|199097.1|199222.5|199097.5|199228.7|199103.7|199214.3|199089.3|22
1729136970000|2024-10-17 03:49:30|199222.3|199097.3|199219.1|199094.1|199222.3|199097.3|199218.5|199093.5|9
1729136980000|2024-10-17 03:49:40|199221.4|199096.4|199225.1|199100.1|199228.5|199103.5|199221.4|199096.4|4
1729136990000|2024-10-17 03:49:50|199225.6|199100.6|199225.8|199100.8|199225.8|199100.8|199225.6|199100.6|2
1729137000000|2024-10-17 03:50:00|199227.1|199102.1|199226.4|199101.4|199227.1|199102.1|199226.4|199101.4|4
1729137010000|2024-10-17 03:50:10|199226.3|199101.3|199224.4|199099.4|199226.3|199101.3|199223.2|199098.2|10
1729137020000|2024-10-17 03:50:20|199224.2|199099.2|199223.7|199098.7|199224.2|199099.2|199223.7|199098.7|2
1729137030000|2024-10-17 03:50:30|199223.5|199098.5|199224.1|199099.1|199224.1|199099.1|199223.5|199098.5|3
1729137040000|2024-10-17 03:50:40|199271|199072|199271|199072|199271|199072|199271|199072|1
1729137050000|2024-10-17 03:50:50|199270||199270||199270||199270||1
1729137060000|2024-10-17 03:51:00|199229.5|199104.5|199190.4|199065.4|199229.5|199104.5|199188.5|199063.5|11
1729137070000|2024-10-17 03:51:10|199188|199063|199191.6|199066.6|199191.9|199066.9|199188|199063|7
1729137080000|2024-10-17 03:51:20|199191.2|199066.2|199191.5|199066.5|199191.5|199066.5|199191.2|199066.2|2
1729137090000|2024-10-17 03:51:30|199191.4|199066.4|199183.2|199058.2|199191.4|199066.4|199182.7|199057.7|5
1729137100000|2024-10-17 03:51:40|199185.8|199060.8|199186.9|199061.9|199189.5|199064.5|199185.5|199060.5|6
1729137110000|2024-10-17 03:51:50|199185|199060|199181.2|199056.2|199185.2|199060.2|199181.2|199056.2|6
1729137120000|2024-10-17 03:52:00|199181.5|199056.5|199184.4|199059.4|199186.9|199061.9|199181.5|199056.5|13
1729137130000|2024-10-17 03:52:10|199183.3|199058.3|199183.3|199058.3|199183.3|199058.3|199183.3|199058.3|1
1729137140000|2024-10-17 03:52:20|199184.9|199059.9|199181|199056|199191.1|199066.1|199180.5|199055.5|14
1729137150000|2024-10-17 03:52:30|199181.5|199056.5|199181.3|199056.3|199181.8|199056.8|199181.3|199056.3|3
1729137160000|2024-10-17 03:52:40|199181.8|199056.8|199181.3|199056.3|199181.8|199056.8|199181.3|199056.3|4
1729137170000|2024-10-17 03:52:50|199181.8|199056.8|199181.8|199056.8|199181.8|199056.8|199181.8|199056.8|1
1729137180000|2024-10-17 03:53:00|199217|199042|199180.6|199055.6|199217|199058.1|199178.5|199042|5
1729137200000|2024-10-17 03:53:20|199180.4|199055.4|199181.7|199056.7|199181.7|199056.7|199178.5|199053.5|5
1729137230000|2024-10-17 03:53:50|199182|199057|199181.5|199056.5|199182|199057|199181.5|199056.5|2
1729137240000|2024-10-17 03:54:00|199217|199042|199217|199042|199217|199042|199217|199042|1
1729137250000|2024-10-17 03:54:10|199216|199041|199216|199041|199216|199041|199214|199040|3
1729137260000|2024-10-17 03:54:20|199181.8|199056.8|199181.8|199056.8|199181.8|199056.8|199181.3|199056.3|5
1729137270000|2024-10-17 03:54:30|199181.3|199056.3|199181|199056|199181.3|199056.3|199181|199056|2
1729137280000|2024-10-17 03:54:40|199181.5|199056.5|199182.1|199057.1|199182.1|199057.1|199181.5|199056.5|2
1729137290000|2024-10-17 03:54:50|199181.7|199056.7|199214|199040|199216|199056.7|199181.7|199040|4
1729137300000|2024-10-17 03:55:00|199216|199041|199182.3|199057.3|199216|199064.4|199182.3|199041|4
1729137320000|2024-10-17 03:55:20|199181.9|199056.9|199181.9|199056.9|199181.9|199056.9|199181.9|199056.9|1
1729137330000|2024-10-17 03:55:30|199182.2|199057.2|199180.8|199055.8|199184.1|199059.1|199177.9|199052.9|12
1729137340000|2024-10-17 03:55:40|199180.3|199055.3|199179.1|199054.1|199180.3|199055.3|199178.1|199053.1|6
1729137350000|2024-10-17 03:55:50|199179.9|199054.9|199179.5|199054.5|199184.7|199059.7|199177.6|199052.6|11
1729137360000|2024-10-17 03:56:00|199179.9|199054.9|199179.9|199054.9|199179.9|199054.9|199179.9|199054.9|1
1729137370000|2024-10-17 03:56:10|199179.5|199054.5|199179.6|199054.6|199179.9|199054.9|199179.5|199054.5|4
1729137380000|2024-10-17 03:56:20|199213|199038|199213|199038|199213|199038|199212|199038|3
1729137390000|2024-10-17 03:56:30|199209|199035|199180.2|199055.2|199209|199059.3|199175.1|199035|9
1729137400000|2024-10-17 03:56:40|199179.3|199054.3|199180.3|199055.3|199183.1|199058.1|199176.4|199051.4|10
1729137410000|2024-10-17 03:56:50|199180.4|199055.4|199179.9|199054.9|199180.4|199055.4|199179.9|199054.9|2
1729137420000|2024-10-17 03:57:00|199178.6|199053.6|199144.4|199019.4|199178.6|199053.6|199140.3|199015.3|9
1729137430000|2024-10-17 03:57:10|199142.3|199017.3|199152.1|199027.1|199152.3|199027.3|199142.3|199017.3|5
1729137440000|2024-10-17 03:57:20|199153|199028|199153.9|199028.9|199155|199030|199153|199028|6
1729137450000|2024-10-17 03:57:30|199153.7|199028.7|199151.4|199026.4|199156.5|199031.5|199150.4|199025.4|13
1729137460000|2024-10-17 03:57:40|199150.4|199025.4|199151.1|199026.1|199151.4|199026.4|199149.8|199024.8|4
1729137470000|2024-10-17 03:57:50|199151.6|199026.6|199151.6|199026.6|199151.6|199026.6|199151.6|199026.6|1
1729137480000|2024-10-17 03:58:00|199151.3|199026.3|199151.9|199026.9|199151.9|199026.9|199151.3|199026.3|4
1729137490000|2024-10-17 03:58:10|199150.9|199025.9|199163|199038|199167.8|199042.8|199149.1|199024.1|20
1729137500000|2024-10-17 03:58:20|199162.8|199037.8|199166.3|199041.3|199166.7|199041.7|199159.5|199034.5|7
1729137510000|2024-10-17 03:58:30|199166.8|199041.8|199167.5|199042.5|199167.5|199042.5|199160.3|199035.3|4
1729137520000|2024-10-17 03:58:40|199159.5|199034.5|199157.5|199032.5|199159.5|199034.5|199153|199028|5
1729137530000|2024-10-17 03:58:50|199158|199033|199153.9|199028.9|199158|199033|199153.3|199028.3|8
1729137540000|2024-10-17 03:59:00|199154.2|199029.2|199153.7|199028.7|199154.2|199029.2|199153.7|199028.7|2
1729137550000|2024-10-17 03:59:10|199154.2|199029.2|199149.9|199024.9|199154.2|199029.2|199139.7|199014.7|12
1729137560000|2024-10-17 03:59:20|199155.5|199030.5|199158.1|199033.1|199158.5|199033.5|199151.4|199026.4|9
1729137570000|2024-10-17 03:59:30|199158.5|199033.5|199159|199034|199161.5|199036.5|199158.1|199033.1|14
1729137580000|2024-10-17 03:59:40|199160.9|199035.9|199153.6|199028.6|199160.9|199035.9|199147.1|199022.1|12
1729137590000|2024-10-17 03:59:50|199147.1|199022.1|199154.5|199029.5|199155.9|199030.9|199147.1|199022.1|10
1729137600000|2024-10-17 04:00:00|199154.7|199029.7|199144.3|199019.3|199155.7|199030.7|199137.8|199012.8|26
1729137610000|2024-10-17 04:00:10|199143.6|199018.6|199143.6|199018.6|199143.9|199018.9|199137.8|199012.8|5
1729137620000|2024-10-17 04:00:20|199143.9|199018.9|199143.9|199018.9|199143.9|199018.9|199143.9|199018.9|1
1729137640000|2024-10-17 04:00:40|199167|198992|199168|198993|199168|198993|199167|198992|2
1729137650000|2024-10-17 04:00:50|199174|198999|199145.3|199020.3|199174|199027.2|199139.8|198999|10
1729137660000|2024-10-17 04:01:00|199150.8|199025.8|199155|199030|199155|199030|199150.8|199025.8|3
1729137670000|2024-10-17 04:01:10|199173.6|199048.6|199178.3|199053.3|199182.2|199057.2|199173.6|199048.6|5
1729137680000|2024-10-17 04:01:20|199178.8|199053.8|199182.9|199057.9|199183.2|199058.2|199176|199051|8
1729137690000|2024-10-17 04:01:30|199178.1|199053.1|199178.1|199053.1|199178.1|199053.1|199178.1|199053.1|1
1729137710000|2024-10-17 04:01:50|199177.6|199052.6|199178.1|199053.1|199178.1|199053.1|199177.6|199052.6|2
1729137730000|2024-10-17 04:02:10|199212|199036|199212|199036|199212|199036|199212|199036|1
1729137740000|2024-10-17 04:02:20|199213|199037|199176.3|199051.3|199214|199051.5|199176.3|199036|7
1729137750000|2024-10-17 04:02:30|199182.7|199057.7|199176.7|199051.7|199183.2|199058.2|199176.3|199051.3|6
1729137790000|2024-10-17 04:03:10|199211|199036|199211|199036|199212|199036|199210|199035|4
1729137800000|2024-10-17 04:03:20|199213|199037|199213|199037|199213|199037|199213|199037|1
1729137810000|2024-10-17 04:03:30|199177.1|199052.1|199177.5|199052.5|199186.5|199061.5|199177.1|199052.1|7
1729137820000|2024-10-17 04:03:40|199177.7|199052.7|199178.8|199053.8|199179.1|199054.1|199177.1|199052.1|8
1729137830000|2024-10-17 04:03:50|199179.3|199054.3|199179.3|199054.3|199179.3|199054.3|199179.3|199054.3|1
1729137840000|2024-10-17 04:04:00|199178.7|199053.7|199179.1|199054.1|199181.7|199056.7|199177.8|199052.8|8
1729137890000|2024-10-17 04:04:50|199253.1|198970.1|199181.8|199056.8|199253.1|199058.4|199176.8|198970.1|13
1729137900000|2024-10-17 04:05:00|199182.3|199057.3|199179.4|199054.4|199182.3|199057.3|199179.4|199054.4|3
1729137910000|2024-10-17 04:05:10|199180.9|199055.9|199180.8|199055.8|199181.8|199056.8|199180.8|199055.8|4
1729137930000|2024-10-17 04:05:30|199180.3|199055.3|199180.3|199055.3|199180.3|199055.3|199180.3|199055.3|1
1729137940000|2024-10-17 04:05:40|199180.8|199055.8|199215|199040|199215|199055.8|199180.8|199038|4
1729137950000|2024-10-17 04:05:50|199213|199039|199215|199040|199215|199040|199213|199039|2
1729137960000|2024-10-17 04:06:00|199213|199039|199182.1|199057.1|199213|199057.1|199182.1|199039|2
1729137970000|2024-10-17 04:06:10|199183.6|199058.6|199178|199053|199183.6|199058.6|199173.6|199048.6|6
1729137980000|2024-10-17 04:06:20|199178.5|199053.5|199178.5|199053.5|199178.5|199053.5|199178.5|199053.5|1
1729137990000|2024-10-17 04:06:30|199178.8|199053.8|199180.3|199055.3|199181.2|199056.2|199178.8|199053.8|5
1729138000000|2024-10-17 04:06:40|199180.9|199055.9|199180.3|199055.3|199180.9|199055.9|199180.3|199055.3|2
1729138020000|2024-10-17 04:07:00|199180.9|199055.9|199210|199035|199210|199055.9|199180.9|199034|3
1729138040000|2024-10-17 04:07:20|199208|199034|199180.9|199055.9|199210|199055.9|199180.9|199034|3
1729138050000|2024-10-17 04:07:30|199180.4|199055.4|199180.4|199055.4|199180.4|199055.4|199180.4|199055.4|1
1729138060000|2024-10-17 04:07:40|199179.9|199054.9|199179.9|199054.9|199179.9|199054.9|199179.9|199054.9|1
1729138070000|2024-10-17 04:07:50|199205|199031|199205|199031|199205|199031|199205|199031|1
1729138080000|2024-10-17 04:08:00|199204|199030|199206|199031|199206|199031|199204|199030|2
1729138090000|2024-10-17 04:08:10|199207|199032|199180.1|199055.1|199207|199056.4|199175.1|199032|11
1729138100000|2024-10-17 04:08:20|199179.7|199054.7|199180.2|199055.2|199180.2|199055.2|199179.7|199054.7|2
1729138110000|2024-10-17 04:08:30|199180.5|199055.5|199180.1|199055.1|199180.5|199055.5|199180.1|199055.1|2
1729138120000|2024-10-17 04:08:40|199180.2|199055.2|199208|199033|199208|199055.2|199180.2|199032|4
1729138130000|2024-10-17 04:08:50|199209|199034|199207|199033|199209|199034|199207|199033|2
1729138140000|2024-10-17 04:09:00|199206|199032|199179.9|199054.9|199206|199054.9|199179.4|199032|3
1729138150000|2024-10-17 04:09:10|199179.7|199054.7|199179.7|199054.7|199179.7|199054.7|199179.7|199054.7|1
1729138160000|2024-10-17 04:09:20|199180.2|199055.2|199180.2|199055.2|199180.2|199055.2|199180.2|199055.2|1
1729138170000|2024-10-17 04:09:30|199179.7|199054.7|199180.2|199055.2|199180.2|199055.2|199179.7|199054.7|2
1729138180000|2024-10-17 04:09:40|199210|199035|199210|199035|199210|199035|199210|199035|1
1729138190000|2024-10-17 04:09:50|199209|199034|199209|199034|199209|199034|199207|199033|3
1729138200000|2024-10-17 04:10:00|199207|199033|199180.2|199055.2|199207|199055.2|199179.8|199033|3
1729138210000|2024-10-17 04:10:10|199179.9|199054.9|199178.3|199053.3|199179.9|199054.9|199178|199053|6
1729138230000|2024-10-17 04:10:30|199178|199053|199191.6|199066.6|199192.8|199067.8|199178|199053|15
1729138250000|2024-10-17 04:10:50|199191.4|199066.4|199191.6|199066.6|199191.6|199066.6|199191.4|199066.4|2
1729138270000|2024-10-17 04:11:10|199218|199043|199216|199042|199218|199043|199216|199042|2
1729138280000|2024-10-17 04:11:20|199219|199044|199190.8|199065.8|199219|199065.8|199190.8|199044|2
1729138310000|2024-10-17 04:11:50|199151.5|199101.5|199190.9|199065.9|199192|199101.5|199151.5|199065|5
1729138320000|2024-10-17 04:12:00|199191.7|199066.7|199194.3|199069.3|199195.1|199070.1|199191.7|199066.7|11
1729138330000|2024-10-17 04:12:10|199193.4|199068.4|199193|199068|199194.7|199069.7|199186.6|199061.6|7
1729138340000|2024-10-17 04:12:20|199193.9|199068.9|199194|199069|199194.7|199069.7|199193|199068|4
1729138350000|2024-10-17 04:12:30|199194.5|199069.5|199193.7|199068.7|199194.5|199069.5|199193.7|199068.7|3
1729138360000|2024-10-17 04:12:40|199194|199069|199191.8|199066.8|199194|199069|199188.9|199063.9|6
1729138370000|2024-10-17 04:12:50|199191.1|199066.1|199186.9|199061.9|199191.1|199066.1|199181.5|199056.5|6
1729138400000|2024-10-17 04:13:20|199261.2|198978.2|199261.2|198978.2|199261.2|198978.2|199261.2|198978.2|1
1729138420000|2024-10-17 04:13:40|199264.3|198981.2|199187.2|199062.2|199264.3|199062.7|199187.2|198981.2|5
1729138430000|2024-10-17 04:13:50|199187.7|199062.7|199187.7|199062.7|199187.7|199062.7|199187.7|199062.7|1
1729138460000|2024-10-17 04:14:20|199215|199041|199216|199041|199217|199042|199215|199041|3
1729138470000|2024-10-17 04:14:30|199214|199040|199181.3|199056.3|199214|199058|199181.3|199040|5
1729138490000|2024-10-17 04:14:50|199181.8|199056.8|199181.7|199056.7|199181.8|199056.8|199181.7|199056.7|2
1729138500000|2024-10-17 04:15:00|199184.1|199059.1|199184.2|199059.2|199184.2|199059.2|199184.1|199059.1|2
1729138530000|2024-10-17 04:15:30|199183.7|199058.7|199184.9|199059.9|199185.2|199060.2|199175.4|199050.4|6
1729138540000|2024-10-17 04:15:40|199185.2|199060.2|199185.2|199060.2|199185.2|199060.2|199185.2|199060.2|1
1729138550000|2024-10-17 04:15:50|199184.9|199059.9|199184.4|199059.4|199184.9|199059.9|199184.4|199059.4|2
1729138560000|2024-10-17 04:16:00|199217|199029|199219|199031|199219|199031|199217|199029|2
1729138580000|2024-10-17 04:16:20|199185.4|199060.4|199185.1|199060.1|199185.4|199060.4|199185.1|199060.1|2
1729138590000|2024-10-17 04:16:30|199185.6|199060.6|199185.6|199060.6|199185.6|199060.6|199185.6|199060.6|1
1729138600000|2024-10-17 04:16:40|199185.1|199060.1|199185.1|199060.1|199185.1|199060.1|199185.1|199060.1|1
1729138610000|2024-10-17 04:16:50|199220|199031|199220|199031|199220|199031|199220|199031|1
1729138630000|2024-10-17 04:17:10|199221|199032|199221|199032|199221|199032|199221|199032|1
1729138640000|2024-10-17 04:17:20|199186|199061|199185.6|199060.6|199186|199061|199185.6|199060.6|2
1729138650000|2024-10-17 04:17:30|199186|199061|199185.6|199060.6|199186|199061|199185.6|199060.6|2
1729138660000|2024-10-17 04:17:40|199185.2|199060.2|199185.4|199060.4|199185.4|199060.4|199185.2|199060.2|2
1729138670000|2024-10-17 04:17:50|199220|199031|199220|199031|199220|199031|199220|199031|1
1729138680000|2024-10-17 04:18:00|199218|199030|199219|199031|199219|199031|199218|199030|3
1729138690000|2024-10-17 04:18:10|199221|199032|199186.2|199061.2|199221|199061.2|199186.2|199031|4
1729138700000|2024-10-17 04:18:20|199186|199061|199186.5|199061.5|199186.5|199061.5|199186|199061|2
1729138710000|2024-10-17 04:18:30|199186.2|199061.2|199186.2|199061.2|199186.2|199061.2|199185.8|199060.8|3
1729138720000|2024-10-17 04:18:40|199185.6|199060.6|199185.6|199060.6|199185.6|199060.6|199185.6|199060.6|1
1729138730000|2024-10-17 04:18:50|199219|199031|199183.3|199058.3|199219|199059.1|199177.8|199031|6
1729138740000|2024-10-17 04:19:00|199183.8|199058.8|199179.9|199054.9|199183.8|199058.8|199179.9|199054.9|3
1729138750000|2024-10-17 04:19:10|199183|199058|199184.5|199059.5|199185.5|199060.5|199183|199058|8
1729138760000|2024-10-17 04:19:20|199184.3|199059.3|199185.8|199060.8|199185.8|199060.8|199184.3|199059.3|3
1729138770000|2024-10-17 04:19:30|199186.1|199061.1|199185.8|199060.8|199186.1|199061.1|199185.8|199060.8|2
1729138790000|2024-10-17 04:19:50|199244|199013|199245|199014|199245|199014|199244|199013|2
1729138800000|2024-10-17 04:20:00|199243|199013|199187|199062|199243|199062|199186.5|199013|4
1729138830000|2024-10-17 04:20:30|199187.3|199062.3|199243|199013|199243|199062.3|199187.3|199013|2
1729138840000|2024-10-17 04:20:40|199245|199014|199245|199014|199245|199014|199245|199014|1
1729138860000|2024-10-17 04:21:00|199187.4|199062.4|199186.9|199061.9|199187.4|199062.4|199186.9|199061.9|2
1729138880000|2024-10-17 04:21:20|199186.6|199061.6|199186.9|199061.9|199186.9|199061.9|199186.6|199061.6|2
1729138890000|2024-10-17 04:21:30|199245|199014|199243|199013|199245|199014|199243|199013|2
1729138910000|2024-10-17 04:21:50|199186.9|199061.9|199186.9|199061.9|199186.9|199061.9|199186.9|199061.9|1
1729138920000|2024-10-17 04:22:00|199187.3|199062.3|199186.9|199061.9|199187.3|199062.3|199186.9|199061.9|2
1729138970000|2024-10-17 04:22:50|199147.6|199097.6|199147.6|199097.6|199147.6|199097.6|199147.6|199097.6|1
1729139000000|2024-10-17 04:23:20|199245|199014|199245|199014|199245|199014|199245|199014|1
1729139010000|2024-10-17 04:23:30|199243|199013|199243|199013|199243|199013|199243|199013|1
1729139020000|2024-10-17 04:23:40|199187|199062|199187|199062|199187|199062|199187|199062|1
1729139030000|2024-10-17 04:23:50|199186.9|199061.9|199186.9|199061.9|199186.9|199061.9|199186.9|199061.9|1
1729139060000|2024-10-17 04:24:20|199243|199012|199244|199013|199244|199013|199243|199012|2
1729139070000|2024-10-17 04:24:30|199245|199014|199242|199012|199245|199014|199241|199011|5
1729139080000|2024-10-17 04:24:40|199186.8|199061.8|199187.1|199062.1|199187.1|199062.1|199186.8|199061.8|2
1729139090000|2024-10-17 04:24:50|199187.6|199062.6|199187.6|199062.6|199188|199063|199187.6|199062.6|3
1729139100000|2024-10-17 04:25:00|199187.1|199062.1|199187.3|199062.3|199187.6|199062.6|199187.1|199062.1|3
1729139110000|2024-10-17 04:25:10|199244|199013|199244|199013|199244|199013|199244|199013|1
1729139130000|2024-10-17 04:25:30|199188.4|199063.4|199188.4|199063.4|199188.4|199063.4|199188.4|199063.4|1
1729139140000|2024-10-17 04:25:40|199188.6|199063.6|199188.6|199063.6|199188.6|199063.6|199188.6|199063.6|1
1729139160000|2024-10-17 04:26:00|199188.1|199063.1|199242|199013|199242|199063.6|199188.1|199013|3
1729139170000|2024-10-17 04:26:10|199188.1|199063.1|199188.1|199063.1|199188.1|199063.1|199188.1|199063.1|1
1729139180000|2024-10-17 04:26:20|199188.6|199063.6|199187.8|199062.8|199188.6|199063.6|199187.6|199062.6|4
1729139190000|2024-10-17 04:26:30|199186.8|199061.8|199187.9|199062.9|199187.9|199062.9|199186.8|199061.8|2
1729139200000|2024-10-17 04:26:40|199187.4|199062.4|199187.9|199062.9|199187.9|199062.9|199187.4|199062.4|2
1729139210000|2024-10-17 04:26:50|199243|199013|199241|199012|199243|199013|199241|199012|2
1729139230000|2024-10-17 04:27:10|199186.6|199061.6|199186.6|199061.6|199186.6|199061.6|199186.6|199061.6|1
1729139240000|2024-10-17 04:27:20|199185.4|199060.4|199185.4|199060.4|199185.4|199060.4|199185.4|199060.4|1
1729139270000|2024-10-17 04:27:50|199265.1|198982.1|199265.1|198982.1|199265.1|198982.1|199265.1|198982.1|1
1729139280000|2024-10-17 04:28:00|199259|198976|199187.2|199062.2|199259|199062.2|199186.2|198976|5
1729139290000|2024-10-17 04:28:10|199186.9|199061.9|199186.9|199061.9|199186.9|199061.9|199186.9|199061.9|1
1729139300000|2024-10-17 04:28:20|199187.2|199062.2|199186.7|199061.7|199187.2|199062.2|199186.7|199061.7|2
1729139310000|2024-10-17 04:28:30|199244|199014|199242|199013|199244|199014|199242|199013|2
1729139320000|2024-10-17 04:28:40|199241|199012|199243|199013|199243|199013|199241|199012|4
1729139340000|2024-10-17 04:29:00|199187|199062|199187|199062|199187|199062|199187|199062|1
1729139360000|2024-10-17 04:29:20|199187.4|199062.4|199187.4|199062.4|199187.4|199062.4|199187.4|199062.4|1
1729139370000|2024-10-17 04:29:30|199244|199014|199244|199014|199244|199014|199242|199013|3
1729139390000|2024-10-17 04:29:50|199242|199013|199187.4|199062.4|199244|199062.4|199187.4|199013|3
1729139400000|2024-10-17 04:30:00|199186.8|199061.8|199186.8|199061.8|199186.8|199061.8|199186.8|199061.8|1
1729139420000|2024-10-17 04:30:20|199241|199012|199241|199012|199241|199012|199241|199012|1
1729139430000|2024-10-17 04:30:30|199243|199013|199243|199013|199243|199013|199243|199013|1
1729139450000|2024-10-17 04:30:50|199187.2|199062.2|199187|199062|199187.2|199062.2|199186.6|199061.6|3
1729139460000|2024-10-17 04:31:00|199183.5|199058.5|199186.8|199061.8|199186.8|199061.8|199171.3|199046.3|8
1729139470000|2024-10-17 04:31:10|199171.5|199046.5|199171|199046|199171.5|199046.5|199171|199046|3
1729139480000|2024-10-17 04:31:20|199171.5|199046.5|199187.2|199062.2|199187.2|199062.2|199171.5|199046.5|2
1729139490000|2024-10-17 04:31:30|199245|199016|199245|199016|199245|199016|199245|199016|1
1729139500000|2024-10-17 04:31:40|199247|199017|199165.9|199040.9|199247|199040.9|199165.9|199014|3
1729139510000|2024-10-17 04:31:50|199185.4|199060.4|199187.2|199062.2|199187.8|199062.8|199171.7|199046.7|7
1729139530000|2024-10-17 04:32:10|199171.7|199046.7|199171.7|199046.7|199171.7|199046.7|199171.7|199046.7|1
1729139560000|2024-10-17 04:32:40|199247|199017|199185.6|199060.6|199254.2|199060.6|199185.6|198971.2|3
1729139570000|2024-10-17 04:32:50|199188|199063|199188|199063|199188|199063|199187.7|199062.7|3
1729139580000|2024-10-17 04:33:00|199187.9|199062.9|199188|199063|199188.7|199063.7|199187.4|199062.4|5
1729139590000|2024-10-17 04:33:10|199244|199015|199244|199015|199244|199015|199244|199015|1
1729139600000|2024-10-17 04:33:20|199245|199016|199247|199017|199247|199017|199245|199016|2
1729139610000|2024-10-17 04:33:30|199190|199065|199190|199065|199190|199065|199190|199065|1
1729139640000|2024-10-17 04:34:00|199187.7|199062.7|199190.2|199065.2|199190.2|199065.2|199187.7|199062.7|2
1729139650000|2024-10-17 04:34:10|199247|199018|199188.1|199063.1|199247|199064|199165.2|199018|8
1729139660000|2024-10-17 04:34:20|199188|199063|199188|199063|199188|199063|199188|199063|1
1729139670000|2024-10-17 04:34:30|199188.1|199063.1|199189.6|199064.6|199189.6|199064.6|199188.1|199063.1|3
1729139680000|2024-10-17 04:34:40|199189.3|199064.3|199243|199014|199243|199064.3|199188.8|199014|3
1729139690000|2024-10-17 04:34:50|199245|199015|199245|199016|199245|199016|199243|199014|4
1729139700000|2024-10-17 04:35:00|199188.4|199063.4|199188|199063|199188.4|199063.4|199188|199063|2
1729139720000|2024-10-17 04:35:20|199188.6|199063.6|199188.6|199063.6|199188.6|199063.6|199188.6|199063.6|1
1729139730000|2024-10-17 04:35:30|199188.2|199063.2|199188.2|199063.2|199188.2|199063.2|199188.2|199063.2|1
1729139750000|2024-10-17 04:35:50|199245|199015|199245|199015|199247|199016|199245|199015|3
1729139760000|2024-10-17 04:36:00|199188.2|199063.2|199187.9|199062.9|199188.2|199063.2|199187.9|199062.9|2
1729139770000|2024-10-17 04:36:10|199188.2|199063.2|199188.7|199063.7|199188.7|199063.7|199188.2|199063.2|2
1729139780000|2024-10-17 04:36:20|199188.2|199063.2|199188.7|199063.7|199189.1|199064.1|199188.2|199063.2|4
1729139790000|2024-10-17 04:36:30|199245|199015|199247|199016|199247|199016|199245|199015|2
1729139800000|2024-10-17 04:36:40|199245|199015|199247|199016|199247|199016|199245|199015|2
1729139810000|2024-10-17 04:36:50|199245|199015|199188.3|199063.3|199245|199063.3|199188.3|199015|2
1729139820000|2024-10-17 04:37:00|199172.6|199047.6|199172.6|199047.6|199172.8|199047.8|199172.6|199047.6|3
1729139840000|2024-10-17 04:37:20|199188.3|199063.3|199188.3|199063.3|199188.3|199063.3|199188.3|199063.3|1
1729139860000|2024-10-17 04:37:40|199245|199015|199245|199015|199245|199015|199243|199014|3
1729139870000|2024-10-17 04:37:50|199243|199017|199188.3|199063.3|199243|199063.3|199188.3|199017|2
1729139880000|2024-10-17 04:38:00|199187.8|199062.8|199188.3|199063.3|199188.3|199063.3|199187.8|199062.8|4
1729139900000|2024-10-17 04:38:20|199243|199017|199243|199017|199243|199017|199243|199017|1
1729139920000|2024-10-17 04:38:40|199186.7|199061.7|199186.7|199061.7|199186.7|199061.7|199186.7|199061.7|1
1729139950000|2024-10-17 04:39:10|199188.3|199063.3|199243|199017|199243|199063.3|199188.3|199017|2
1729139960000|2024-10-17 04:39:20|199241|199016|199241|199016|199241|199016|199241|199016|1
1729139980000|2024-10-17 04:39:40|199188.1|199063.1|199188.6|199063.6|199188.6|199063.6|199188.1|199063.1|2
1729139990000|2024-10-17 04:39:50|199188.1|199063.1|199188.6|199063.6|199188.6|199063.6|199188.1|199063.1|2
1729140010000|2024-10-17 04:40:10|199243|199017|199243|199017|199243|199017|199243|199017|1
1729140030000|2024-10-17 04:40:30|199241|199016|199188.5|199063.5|199242|199063.5|199188.5|199016|3
1729140050000|2024-10-17 04:40:50|199188.7|199063.7|199188.7|199063.7|199188.7|199063.7|199188.7|199063.7|1
1729140070000|2024-10-17 04:41:10|199243|199017|199243|199017|199243|199017|199243|199017|1
1729140080000|2024-10-17 04:41:20|199241|199016|199242|199016|199243|199017|199241|199016|3
1729140090000|2024-10-17 04:41:30|199188.3|199063.3|199188.3|199063.3|199188.3|199063.3|199188.3|199063.3|1
1729140120000|2024-10-17 04:42:00|199188.7|199063.7|199188.7|199063.7|199188.7|199063.7|199188.7|199063.7|1
1729140130000|2024-10-17 04:42:10|199243|199017|199243|199017|199243|199017|199243|199017|1
1729140140000|2024-10-17 04:42:20|199240|199014|199188.1|199063.1|199241|199063.1|199187.7|199014|4
1729140150000|2024-10-17 04:42:30|199188|199063|199188.5|199063.5|199188.5|199063.5|199188|199063|2
1729140160000|2024-10-17 04:42:40|199188.1|199063.1|199188.1|199063.1|199188.1|199063.1|199188.1|199063.1|1
1729140170000|2024-10-17 04:42:50|199243|199017|199168.9|199043.9|199243|199058|199168.9|199017|4
1729140180000|2024-10-17 04:43:00|199175.6|199050.6|199176.2|199051.2|199176.2|199051.2|199171.6|199046.6|4
1729140190000|2024-10-17 04:43:10|199170.4|199045.4|199174.9|199049.9|199176.2|199051.2|199170.4|199045.4|8
1729140200000|2024-10-17 04:43:20|199174.6|199049.6|199174.9|199049.9|199175.5|199050.5|199172.1|199047.1|5
1729140210000|2024-10-17 04:43:30|199175.2|199050.2|199176.2|199051.2|199176.2|199051.2|199175.2|199050.2|2
1729140220000|2024-10-17 04:43:40|199176.3|199051.3|199177.5|199052.5|199177.5|199052.5|199176.3|199051.3|3
1729140230000|2024-10-17 04:43:50|199179.2|199054.2|199188|199063|199188|199063|199179.2|199054.2|2
1729140240000|2024-10-17 04:44:00|199196.8|199071.8|199194.4|199069.4|199196.8|199071.8|199187.6|199062.6|14
1729140250000|2024-10-17 04:44:10|199194.8|199069.8|199188|199063|199194.8|199069.8|199188|199063|5
1729140260000|2024-10-17 04:44:20|199188.7|199063.7|199190.9|199065.9|199193.8|199068.8|199187.4|199062.4|11
1729140270000|2024-10-17 04:44:30|199191.6|199066.6|199189|199064|199192.2|199067.2|199189|199064|5
1729140280000|2024-10-17 04:44:40|199189.5|199064.5|199192.4|199067.4|199192.4|199067.4|199186.7|199061.7|6
1729140290000|2024-10-17 04:44:50|199193.7|199068.7|199190.4|199065.4|199193.7|199068.7|199186|199061|15
1729140300000|2024-10-17 04:45:00|199189.9|199064.9|199188.1|199063.1|199189.9|199064.9|199187.4|199062.4|4
1729140310000|2024-10-17 04:45:10|199188.2|199063.2|199188.6|199063.6|199188.6|199063.6|199188.2|199063.2|3
1729140320000|2024-10-17 04:45:20|199187.4|199062.4|199190.6|199065.6|199190.6|199065.6|199187.4|199062.4|3
1729140330000|2024-10-17 04:45:30|199190.2|199065.2|199192.8|199067.8|199192.8|199067.8|199190.2|199065.2|4
1729140340000|2024-10-17 04:45:40|199191.9|199066.9|199189.8|199064.8|199192.8|199067.8|199189.8|199064.8|5
1729140350000|2024-10-17 04:45:50|199190|199065|199189.5|199064.5|199190|199065|199189.5|199064.5|2
1729140360000|2024-10-17 04:46:00|199188.7|199063.7|199186.3|199061.3|199188.7|199063.7|199186.3|199061.3|3
1729140370000|2024-10-17 04:46:10|199189|199064|199195.1|199070.1|199195.1|199070.1|199189|199064|6
1729140380000|2024-10-17 04:46:20|199191.8|199066.8|199190.4|199065.4|199196.7|199071.7|199190.4|199065.4|5
1729140400000|2024-10-17 04:46:40|199190.9|199065.9|199194.1|199069.1|199194.1|199069.1|199184.5|199059.5|10
1729140410000|2024-10-17 04:46:50|199193.1|199068.1|199195.2|199070.2|199195.7|199070.7|199186.4|199061.4|8
1729140420000|2024-10-17 04:47:00|199195.4|199070.4|199195|199070|199195.7|199070.7|199194.9|199069.9|6
1729140430000|2024-10-17 04:47:10|199194.6|199069.6|199194.6|199069.6|199194.6|199069.6|199194.6|199069.6|1
1729140460000|2024-10-17 04:47:40|199190|199065|199190|199065|199190|199065|199190|199065|1
1729140470000|2024-10-17 04:47:50|199149.3|199099.3|199149.3|199099.3|199149.3|199099.3|199149.3|199099.3|1
1729140480000|2024-10-17 04:48:00|199190.4|199065.4|199190.4|199065.4|199190.4|199065.4|199190.4|199065.4|1
1729140490000|2024-10-17 04:48:10|199243|199027|199243|199027|199243|199027|199242|199026|3
1729140500000|2024-10-17 04:48:20|199245|199028|199243|199027|199245|199028|199243|199027|2
1729140510000|2024-10-17 04:48:30|199190.1|199065.1|199190.2|199065.2|199190.2|199065.2|199190.1|199065.1|2
1729140520000|2024-10-17 04:48:40|199189.8|199064.8|199189.8|199064.8|199189.9|199064.9|199189.8|199064.8|3
1729140530000|2024-10-17 04:48:50|199189.6|199064.6|199189.6|199064.6|199189.6|199064.6|199189.6|199064.6|1
1729140540000|2024-10-17 04:49:00|199243|199027|199241|199026|199243|199027|199241|199026|2
1729140550000|2024-10-17 04:49:10|199243|199027|199194.8|199069.8|199243|199072.2|199188.5|199027|8
1729140560000|2024-10-17 04:49:20|199190.6|199065.6|199190.5|199065.5|199190.6|199065.6|199190.3|199065.3|3
1729140570000|2024-10-17 04:49:30|199190.3|199065.3|199190.8|199065.8|199190.8|199065.8|199190.3|199065.3|2
1729140580000|2024-10-17 04:49:40|199190.5|199065.5|199190.5|199065.5|199190.5|199065.5|199190.5|199065.5|1
1729140590000|2024-10-17 04:49:50|199189.2|199064.2|199193.2|199068.2|199196.5|199071.5|199187.7|199062.7|7
1729140600000|2024-10-17 04:50:00|199193.6|199068.6|199193.6|199068.6|199193.6|199068.6|199193.6|199068.6|1
1729140610000|2024-10-17 04:50:10|199189.9|199064.9|199190.4|199065.4|199190.6|199065.6|199189.9|199064.9|4
1729140620000|2024-10-17 04:50:20|199189.4|199064.4|199191.4|199066.4|199198.5|199073.5|199189.4|199064.4|5
1729140630000|2024-10-17 04:50:30|199189.1|199064.1|199193.5|199068.5|199198|199073|199186.7|199061.7|14
1729140650000|2024-10-17 04:50:50|199193.2|199068.2|199193.2|199068.2|199193.2|199068.2|199193.2|199068.2|1
1729140660000|2024-10-17 04:51:00|199193.5|199068.5|199242|199030|199242|199068.5|199193.5|199030|2
1729140690000|2024-10-17 04:51:30|199192.9|199067.9|199192.9|199067.9|199192.9|199067.9|199192.9|199067.9|1
1729140700000|2024-10-17 04:51:40|199192.7|199067.7|199192.7|199067.7|199192.7|199067.7|199192.7|199067.7|1
1729140710000|2024-10-17 04:51:50|199192.9|199067.9|199192.9|199067.9|199192.9|199067.9|199192.9|199067.9|1
1729140720000|2024-10-17 04:52:00|199242|199030|199240|199029|199242|199030|199240|199029|3
1729140730000|2024-10-17 04:52:10|199241||199241||199241||199240||3
1729140740000|2024-10-17 04:52:20|199242|199030|199192.5|199067.5|199242|199067.5|199192.5|199030|2
1729140760000|2024-10-17 04:52:40|199192.2|199067.2|199192.1|199067.1|199192.2|199067.2|199192.1|199067.1|2
1729140770000|2024-10-17 04:52:50|199192.5|199067.5|199192.5|199067.5|199192.9|199067.9|199192.4|199067.4|5
1729140780000|2024-10-17 04:53:00|199240|199029|199241|199029|199241|199029|199240|199029|2
1729140790000|2024-10-17 04:53:10|199240||199240||199241||199240||3
1729140800000|2024-10-17 04:53:20|199189.7|199064.7|199199.7|199074.7|199199.7|199074.7|199189.7|199064.7|3
1729140810000|2024-10-17 04:53:30|199199.2|199074.2|199199.5|199074.5|199199.5|199074.5|199199.2|199074.2|2
1729140820000|2024-10-17 04:53:40|199199|199074|199192|199067|199199|199074|199192|199067|6
1729140840000|2024-10-17 04:54:00|199192.4|199067.4|199192.2|199067.2|199192.4|199067.4|199192.2|199067.2|2
1729140850000|2024-10-17 04:54:10|199191.8|199066.8|199192.4|199067.4|199192.4|199067.4|199191.8|199066.8|2
1729140860000|2024-10-17 04:54:20|199261|199009|199263|199010|199263|199010|199261|199009|4
1729140870000|2024-10-17 04:54:30|199262|199011|199262|199010|199264|199011|199262|199010|3
1729140880000|2024-10-17 04:54:40|199264|199011|199193.3|199068.3|199264|199068.3|199193.1|199011|4
1729140890000|2024-10-17 04:54:50|199192.8|199067.8|199192.6|199067.6|199192.8|199067.8|199192.1|199067.1|4
1729140910000|2024-10-17 04:55:10|199193|199068|199193|199068|199193|199068|199193|199068|1
1729140920000|2024-10-17 04:55:20|199261|199009|199263|199010|199263|199010|199261|199009|2
1729140930000|2024-10-17 04:55:30|199261|199009|199192.8|199067.8|199261|199067.8|199192.8|199009|2
1729140950000|2024-10-17 04:55:50|199193.3|199068.3|199192.8|199067.8|199193.3|199068.3|199192.8|199067.8|2
1729140960000|2024-10-17 04:56:00|199190.4|199065.4|199190.1|199065.1|199190.4|199065.4|199190.1|199065.1|2
1729140970000|2024-10-17 04:56:10|199190.6|199065.6|199190.6|199065.6|199190.6|199065.6|199190.6|199065.6|1
1729141000000|2024-10-17 04:56:40|199260|199011|199260|199011|199260|199011|199260|199011|1
1729141010000|2024-10-17 04:56:50|199191.2|199066.2|199191.2|199066.2|199191.2|199066.2|199191.2|199066.2|1
1729141020000|2024-10-17 04:57:00|199190.9|199065.9|199194|199069|199194|199069|199164.8|199039.8|5
1729141030000|2024-10-17 04:57:10|199187.9|199062.9|199188.3|199063.3|199188.3|199063.3|199187.1|199062.1|7
1729141040000|2024-10-17 04:57:20|199187.8|199062.8|199187.8|199062.8|199187.8|199062.8|199187.8|199062.8|1
1729141050000|2024-10-17 04:57:30|199187.9|199062.9|199187.9|199062.9|199187.9|199062.9|199187.9|199062.9|1
1729141060000|2024-10-17 04:57:40|199257|199008|199192.9|199067.9|199257|199072.3|199191.4|199008|8
1729141070000|2024-10-17 04:57:50|199193.1|199068.1|199193.1|199068.1|199193.1|199068.1|199193.1|199068.1|1
1729141080000|2024-10-17 04:58:00|199193.5|199068.5|199193.6|199068.6|199193.6|199068.6|199193.5|199068.5|2
1729141090000|2024-10-17 04:58:10|199193|199068|199193|199068|199193|199068|199192.8|199067.8|3
1729141100000|2024-10-17 04:58:20|199259|199009|199259|199009|199259|199009|199259|199009|1
1729141110000|2024-10-17 04:58:30|199193|199068|199193|199068|199193|199068|199193|199068|1
1729141130000|2024-10-17 04:58:50|199189.6|199064.6|199189.6|199064.6|199189.6|199064.6|199189.6|199064.6|1
1729141150000|2024-10-17 04:59:10|199189.7|199064.7|199198.6|199073.6|199198.6|199073.6|199185.6|199060.6|8
1729141160000|2024-10-17 04:59:20|199198.9|199073.9|199170.6|199045.6|199198.9|199073.9|199170.6|199045.6|4
1729141170000|2024-10-17 04:59:30|199190.2|199065.2|199193.5|199068.5|199193.8|199068.8|199190.2|199065.2|4
1729141180000|2024-10-17 04:59:40|199190.6|199065.6|199192.2|199067.2|199192.8|199067.8|199170.9|199045.9|5
1729141190000|2024-10-17 04:59:50|199192.8|199067.8|199192.8|199067.8|199192.8|199067.8|199192.8|199067.8|1
1729141200000|2024-10-17 05:00:00|199171|199046|199176.7|199051.7|199176.7|199051.7|199171|199046|2
1729141210000|2024-10-17 05:00:10|199176.9|199051.9|199192.1|199067.1|199192.1|199067.1|199168.1|199043.1|6
1729141220000|2024-10-17 05:00:20|199191.8|199066.8|199191.4|199066.4|199191.8|199066.8|199191.4|199066.4|2
1729141230000|2024-10-17 05:00:30|199189.7|199064.7|199192.5|199067.5|199193.9|199068.9|199165.8|199040.8|9
1729141240000|2024-10-17 05:00:40|199192.3|199067.3|199189.1|199064.1|199192.8|199067.8|199188.7|199063.7|7
1729141250000|2024-10-17 05:00:50|199188.7|199063.7|199189.1|199064.1|199189.1|199064.1|199188.7|199063.7|2
1729141260000|2024-10-17 05:01:00|199169.9|199044.9|199193.2|199068.2|199197.1|199072.1|199169.9|199044.9|7
1729141270000|2024-10-17 05:01:10|199193.3|199068.3|199193.3|199068.3|199193.3|199068.3|199193.3|199068.3|1
1729141280000|2024-10-17 05:01:20|199193.2|199068.2|199191.4|199066.4|199193.2|199068.2|199191.4|199066.4|2
1729141300000|2024-10-17 05:01:40|199191.2|199066.2|199171.9|199046.9|199191.2|199066.2|199171.9|199046.9|2
1729141310000|2024-10-17 05:01:50|199174.2|199049.2|199173.6|199048.6|199174.2|199049.2|199171|199046|5
1729141320000|2024-10-17 05:02:00|199173.7|199048.7|199173|199048|199198.4|199073.4|199173|199048|6
1729141340000|2024-10-17 05:02:20|199198.9|199073.9|199175.1|199050.1|199198.9|199073.9|199175.1|199050.1|2
1729141350000|2024-10-17 05:02:30|199175.3|199050.3|199176.1|199051.1|199176.2|199051.2|199172.2|199047.2|6
1729141370000|2024-10-17 05:02:50|199175.9|199050.9|199175.9|199050.9|199175.9|199050.9|199175.9|199050.9|1
1729141380000|2024-10-17 05:03:00|199261|199014|199172.6|199047.6|199261|199047.8|199172.6|199014|3
1729141390000|2024-10-17 05:03:10|199191.2|199066.2|199173.1|199048.1|199196.3|199071.3|199173.1|199048.1|3
1729141410000|2024-10-17 05:03:30|199170.6|199045.6|199170.6|199045.6|199170.6|199045.6|199170.6|199045.6|1
1729141420000|2024-10-17 05:03:40|199189.9|199064.9|199170.6|199045.6|199189.9|199064.9|199170.6|199045.6|2
1729141440000|2024-10-17 05:04:00|199190.4|199065.4|199260|199013|199260|199065.4|199190.4|199013|2
1729141450000|2024-10-17 05:04:10|199258|199012|199173.8|199048.8|199258|199048.8|199173.8|199011|3
1729141460000|2024-10-17 05:04:20|199170.8|199045.8|199190.1|199065.1|199190.1|199065.1|199170.8|199045.8|2
1729141470000|2024-10-17 05:04:30|199190.4|199065.4|199190.4|199065.4|199190.4|199065.4|199190.4|199065.4|1
1729141480000|2024-10-17 05:04:40|199189.9|199064.9|199189.9|199064.9|199190.1|199065.1|199189.9|199064.9|3
1729141490000|2024-10-17 05:04:50|199259|199012|199259|199012|199259|199012|199259|199012|1
1729141510000|2024-10-17 05:05:10|199261|199014|199191.5|199066.5|199261|199066.5|199172.3|199014|4
1729141520000|2024-10-17 05:05:20|199172.3|199047.3|199172.3|199047.3|199172.3|199047.3|199172.3|199047.3|1
1729141530000|2024-10-17 05:05:30|199191.5|199066.5|199191.5|199066.5|199191.5|199066.5|199191.5|199066.5|1
1729141540000|2024-10-17 05:05:40|199262|199015|199261|199014|199262|199015|199261|199014|2
1729141550000|2024-10-17 05:05:50|199260|199013|199258|199012|199260|199013|199258|199012|2
1729141560000|2024-10-17 05:06:00|199259|199013|199260|199013|199260|199013|199258|199013|3
1729141570000|2024-10-17 05:06:10|199172.1|199047.1|199172.1|199047.1|199172.1|199047.1|199172.1|199047.1|1
1729141600000|2024-10-17 05:06:40|199266.3|198982.1|199260.8|198976.6|199266.3|198982.1|199260.8|198976.6|2
1729141610000|2024-10-17 05:06:50|199263.4|198979.2|199263.4|198979.2|199263.4|198979.2|199263.4|198979.2|1
1729141620000|2024-10-17 05:07:00|199150.3|199100.3|199150.3|199100.3|199150.3|199100.3|199150.3|199100.3|1
1729141650000|2024-10-17 05:07:30|199171.9|199046.9|199171.9|199046.9|199171.9|199046.9|199171.9|199046.9|1
1729141660000|2024-10-17 05:07:40|199259|199013|199259|199016|199259|199016|199259|199013|2
1729141670000|2024-10-17 05:07:50|199257|199015|199257|199015|199257|199015|199257|199015|1
1729141680000|2024-10-17 05:08:00|199172.3|199047.3|199173.9|199048.9|199192.3|199067.3|199172.3|199047.3|6
1729141690000|2024-10-17 05:08:10|199192.7|199067.7|199189.9|199064.9|199195.1|199070.1|199171|199046|12
1729141700000|2024-10-17 05:08:20|199190.2|199065.2|199190.2|199065.2|199190.2|199065.2|199190.2|199065.2|1
1729141710000|2024-10-17 05:08:30|199189.9|199064.9|199170.8|199045.8|199189.9|199064.9|199170.8|199045.8|2
1729141720000|2024-10-17 05:08:40|199190.2|199065.2|199257|199015|199257|199065.2|199190.2|199015|2
1729141730000|2024-10-17 05:08:50|199258|199014|199258|199015|199258|199015|199256|199014|3
1729141740000|2024-10-17 05:09:00|199256|199014|199256|199014|199256|199014|199256|199014|1
1729141750000|2024-10-17 05:09:10|199189.8|199064.8|199189.8|199064.8|199189.8|199064.8|199189.8|199064.8|1
1729141760000|2024-10-17 05:09:20|199190.1|199065.1|199189.8|199064.8|199190.1|199065.1|199189.8|199064.8|2
1729141770000|2024-10-17 05:09:30|199190.3|199065.3|199190.3|199065.3|199190.3|199065.3|199190.3|199065.3|1
1729141790000|2024-10-17 05:09:50|199258|199015|199256|199014|199258|199015|199255|199013|3
1729141800000|2024-10-17 05:10:00|199258|199015|199170.6|199045.6|199258|199045.6|199170.6|199015|2
1729141810000|2024-10-17 05:10:10|199170.4|199045.4|199170.4|199045.4|199170.4|199045.4|199170.4|199045.4|1
1729141820000|2024-10-17 05:10:20|199170.6|199045.6|199170.6|199045.6|199170.6|199045.6|199170.4|199045.4|3
1729141830000|2024-10-17 05:10:30|199258|199015|199258|199015|199258|199015|199258|199015|1
1729141840000|2024-10-17 05:10:40|199256|199014|199256|199014|199256|199014|199256|199014|1
1729141850000|2024-10-17 05:10:50|199258|199015|199258|199015|199258|199015|199258|199015|1
1729141860000|2024-10-17 05:11:00|199257|199065|199190|199065|199257|199065.5|199190|199065|4
1729141900000|2024-10-17 05:11:40|199264.4|198980.2|199193.1|199068.1|199264.4|199075.3|199172.8|198980.2|8
1729141910000|2024-10-17 05:11:50|199193.4|199068.4|199191.2|199066.2|199193.4|199068.4|199190.8|199065.8|5
1729141920000|2024-10-17 05:12:00|199191.4|199066.4|199191.4|199066.4|199193.5|199068.5|199191.4|199066.4|3
1729141930000|2024-10-17 05:12:10|199190.9|199065.9|199190.6|199065.6|199191.1|199066.1|199190.6|199065.6|3
1729141940000|2024-10-17 05:12:20|199190.9|199065.9|199190.9|199065.9|199190.9|199065.9|199190.9|199065.9|1
1729141950000|2024-10-17 05:12:30|199190.6|199065.6|199191.1|199066.1|199191.1|199066.1|199190.4|199065.4|4
1729141960000|2024-10-17 05:12:40|199255|199017|199257|199018|199257|199018|199255|199017|2
1729141970000|2024-10-17 05:12:50|199255|199017|199256|199019|199256|199020|199255|199017|4
1729141980000|2024-10-17 05:13:00|199172.9|199018|199172.9|199047.9|199172.9|199047.9|199172.9|199018|3
1729141990000|2024-10-17 05:13:10|199172.4|199047.4|199170.2|199045.2|199176.2|199051.2|199170.2|199045.2|3
1729142010000|2024-10-17 05:13:30|199169.5|199044.5|199172.8|199047.8|199196|199071|199169.5|199044.5|6
1729142020000|2024-10-17 05:13:40|199172.6|199047.6|199172.3|199047.3|199191.2|199066.2|199172.1|199047.1|5
1729142030000|2024-10-17 05:13:50|199172.4|199047.4|199172.3|199047.3|199172.6|199047.6|199172.3|199047.3|5
1729142040000|2024-10-17 05:14:00|199172.1|199047.1|199256|199017|199256|199047.4|199172.1|199017|4
1729142070000|2024-10-17 05:14:30|199170.1|199045.1|199175.4|199050.4|199175.4|199050.4|199170.1|199045.1|4
1729142090000|2024-10-17 05:14:50|199175.2|199050.2|199173.2|199048.2|199175.2|199050.2|199171|199046|4
1729142100000|2024-10-17 05:15:00|199173.5|199048.5|199191.8|199066.8|199191.8|199066.8|199173.5|199048.5|4
1729142110000|2024-10-17 05:15:10|199189.5|199064.5|199170.6|199045.6|199189.5|199064.5|199170.6|199045.6|2
1729142120000|2024-10-17 05:15:20|199175.5|199050.5|199175.5|199050.5|199196.4|199056.3|199175.5|199050.5|3
1729142140000|2024-10-17 05:15:40|199175.7|199050.7|199175.9|199050.9|199175.9|199050.9|199175.7|199050.7|2
1729142150000|2024-10-17 05:15:50|199169.1|199021|199169.1|199021|199169.1|199021|199169.1|199021|1
1729142160000|2024-10-17 05:16:00|199252|199020|199253|199018|199253|199020|199251|199016|4
1729142170000|2024-10-17 05:16:10|199248|199014|199252|199018|199252|199018|199248|199014|3
1729142180000|2024-10-17 05:16:20|199254|199019|199177.4|199052.4|199254|199058.1|199177.4|199019|4
1729142190000|2024-10-17 05:16:30|199177.5|199052.5|199177.4|199052.4|199197.5|199057.1|199177.4|199052.4|4
1729142200000|2024-10-17 05:16:40|199198.5|199058.4|199198.5|199058.4|199198.5|199058.4|199198.5|199058.4|1
1729142210000|2024-10-17 05:16:50|199255|199020|199253|199019|199255|199020|199253|199019|2
1729142220000|2024-10-17 05:17:00|199252|199018|199252|199018|199252|199018|199252|199018|1
1729142230000|2024-10-17 05:17:10|199197.4|199057.3|199197.4|199057.3|199198.1|199057.6|199197.4|199057.3|3
1729142240000|2024-10-17 05:17:20|199198.1|199057.6|199198.1|199057.6|199198.1|199057.6|199198.1|199057.6|1
1729142250000|2024-10-17 05:17:30|199198.4|199057.9|199198.4|199057.9|199198.4|199057.9|199198.4|199057.9|1
1729142260000|2024-10-17 05:17:40|199198.7|199058.3|199198.7|199058.3|199198.7|199058.3|199198.7|199058.3|1
1729142270000|2024-10-17 05:17:50|199253|199019|199252|199018|199254|199019|199252|199018|4
1729142280000|2024-10-17 05:18:00|199254|199019|199253|199019|199254|199019|199252|199018|3
1729142290000|2024-10-17 05:18:10|199197.7|199057.6|199198.1|199057.6|199198.1|199057.6|199197.4|199057.3|3
1729142330000|2024-10-17 05:18:50|199261.1|198976.9|199261.1|198976.9|199261.1|198976.9|199261.1|198976.9|1
1729142340000|2024-10-17 05:19:00|199251|199021|199197|199058.2|199251|199058.2|199197|199021|2
1729142370000|2024-10-17 05:19:30|199176.6|199051.6|199251|199021|199251|199058.2|199176.6|199021|4
1729142380000|2024-10-17 05:19:40|199247|199017|199249|199020|199251|199021|199247|199017|3
1729142390000|2024-10-17 05:19:50|199251|199021|199251|199021|199251|199021|199251|199021|1
1729142400000|2024-10-17 05:20:00|199176.7|199051.7|199176.7|199051.7|199176.9|199051.9|199176.7|199051.7|3
1729142410000|2024-10-17 05:20:10|199176.5|199051.5|199192.5|199054.1|199201|199062.2|199176.5|199051.5|10
1729142420000|2024-10-17 05:20:20|199194.2|199055.4|199193.9|199055.4|199194.2|199055.4|199193.5|199055.1|3
1729142430000|2024-10-17 05:20:30|199186.5|199048|199160.3|199027.1|199186.5|199048|199154.6|199020.7|5
1729142440000|2024-10-17 05:20:40|199160.9|199027.5|199160.9|199027.8|199160.9|199027.8|199160.6|199027.1|4
1729142470000|2024-10-17 05:21:10|199211|198981|199209|198980|199211|198981|199209|198980|2
1729142480000|2024-10-17 05:21:20|199211|198981|199211|198981|199211|198981|199211|198981|1
1729142490000|2024-10-17 05:21:30|199157.9|199027.4|199161.5|199031.3|199161.5|199031.3|199157.3|199027.1|3
1729142500000|2024-10-17 05:21:40|199162.1|199031.6|199162.5|199031.9|199162.5|199031.9|199162.1|199031.6|2
1729142520000|2024-10-17 05:22:00|199162.1|199031.6|199162.1|199031.6|199162.1|199031.6|199162.1|199031.6|1
1729142530000|2024-10-17 05:22:10|199211|198981|199157|199028.9|199211|199028.9|199155.3|198980|9
1729142540000|2024-10-17 05:22:20|199157.3|199029.2|199157.5|199030.3|199157.9|199030.6|199157.3|199029.2|3
1729142560000|2024-10-17 05:22:40|199158.2|199030.6|199158.2|199030.6|199158.2|199030.6|199158.2|199030.6|1
1729142570000|2024-10-17 05:22:50|199212|198983|199212|198983|199212|198983|199212|198983|1
1729142590000|2024-10-17 05:23:10|199211|198982|199211|198982|199211|198982|199211|198982|1
1729142600000|2024-10-17 05:23:20|199156.1|199028.9|199156.1|199028.9|199156.1|199028.9|199156.1|199028.9|1
1729142610000|2024-10-17 05:23:30|199160.3|199033|199167.1|199039.9|199167.1|199039.9|199160.3|199033|2
1729142620000|2024-10-17 05:23:40|199167.5|199040.2|199163.2|199035.8|199167.5|199040.2|199156.8|199029.7|7
1729142640000|2024-10-17 05:24:00|199162.9|199036.1|199162.5|199035.8|199162.9|199036.1|199162.5|199035.8|2
1729142650000|2024-10-17 05:24:10||199036.1||199035.8||199036.1||199035.8|2
1729142660000|2024-10-17 05:24:20|199213|198985|199163.2|199036.9|199218|199037.2|199163.2|198985|4
1729142670000|2024-10-17 05:24:30|199163.9|199037.5|199162.9|199036.2|199163.9|199037.5|199160.9|199034.5|8
1729142690000|2024-10-17 05:24:50|199162.2|199035.9|199166.6|199040.2|199166.6|199040.2|199162.2|199035.9|8
1729142700000|2024-10-17 05:25:00|199161.5|199036|199165|199039.1|199165|199039.1|199159.5|199034|4
1729142710000|2024-10-17 05:25:10|199165.3|199039.4|199165.3|199039.4|199165.3|199039.4|199165.3|199039.4|1
1729142720000|2024-10-17 05:25:20|199164.7|199039.1|199164.7|199039.1|199164.7|199039.1|199164.7|199039.1|1
1729142740000|2024-10-17 05:25:40|199216|198988|199164.8|199038.9|199217|199040.9|199161.1|198988|8
1729142750000|2024-10-17 05:25:50|199158.2|199032.3|199165.1|199039.2|199165.4|199039.5|199158.2|199032.3|5
1729142760000|2024-10-17 05:26:00|199165.4|199039.9|199165.8|199040.8|199169.9|199044.9|199165|199039.7|22
1729142770000|2024-10-17 05:26:10|199165.1|199040.1|199165.2|199040.2|199167.1|199042.1|199160.5|199035.5|16
1729142780000|2024-10-17 05:26:20|199165.6|199040.6|199166.1|199041.1|199169.1|199044.1|199165.6|199040.6|5
1729142790000|2024-10-17 05:26:30|199165.6|199040.6|199164.9|199039.9|199165.9|199040.9|199161.2|199036.2|6
1729142800000|2024-10-17 05:26:40|199165|199040|199164.7|199039.7|199165|199040|199164.7|199039.7|3
1729142820000|2024-10-17 05:27:00|199164.2|199039.2|199164.2|199039.2|199164.2|199039.2|199164.2|199039.2|1
1729142830000|2024-10-17 05:27:10|199215|198991|199213|198990|199215|198991|199213|198989|4
1729142840000|2024-10-17 05:27:20|199215|198991|199215|198991|199215|198991|199215|198991|1
1729142850000|2024-10-17 05:27:30|199164.6|199039.6|199164.6|199039.6|199164.6|199039.6|199164.4|199039.4|3
1729142870000|2024-10-17 05:27:50|199164.4|199039.4|199164.4|199039.4|199164.6|199039.6|199164.4|199039.4|3
1729142880000|2024-10-17 05:28:00|199164.6|199039.6|199164.6|199039.6|199164.6|199039.6|199164.6|199039.6|1
1729142890000|2024-10-17 05:28:10|199213|198993|199213|198993|199214|198994|199213|198993|3
1729142900000|2024-10-17 05:28:20|199212|199039.4|199164.9|199039.9|199212|199039.9|199164.4|199039.4|3
1729142910000|2024-10-17 05:28:30|199164.4|199039.4|199164.4|199039.4|199164.4|199039.4|199164.4|199039.4|1
1729142920000|2024-10-17 05:28:40|199164.9|199039.9|199164.4|199039.4|199164.9|199039.9|199164.4|199039.4|2
1729142930000|2024-10-17 05:28:50|199164.9|199039.9|199164.9|199039.9|199164.9|199039.9|199164.9|199039.9|1
1729142940000|2024-10-17 05:29:00|199214|198994|199214|198994|199214|198994|199214|198994|1
1729142950000|2024-10-17 05:29:10|199217|198997|199218|198998|199218|198998|199217|198997|2
1729142960000|2024-10-17 05:29:20|199217|199041.5|199166.5|199041.5|199217|199041.5|199166.5|199041.5|2
1729142970000|2024-10-17 05:29:30|199166.7|199041.7|199166.7|199041.7|199166.7|199041.7|199166.4|199041.4|3
1729142980000|2024-10-17 05:29:40|199172|199047|199203.3|199078.3|199214.5|199089.5|199172|199047|18
1729142990000|2024-10-17 05:29:50|199204|199079|199227.3|199102.3|199233.1|199108.1|199201.4|199076.4|22
1729143000000|2024-10-17 05:30:00|199230|199105|199193.6|199068.6|199235.2|199110.2|199193.6|199068.6|14
1729143010000|2024-10-17 05:30:10|199185.9|199060.9|199188.8|199063.8|199189.8|199064.8|199182.2|199057.2|30
1729143020000|2024-10-17 05:30:20|199188.6|199063.6|199193.8|199068.8|199198.7|199073.7|199186.1|199061.1|25
1729143030000|2024-10-17 05:30:30|199191.6|199066.6|199191.4|199066.4|199200.4|199075.4|199187|199062|28
1729143040000|2024-10-17 05:30:40|199190.7|199065.7|199195.1|199070.1|199195.1|199070.1|199186.3|199061.3|25
1729143050000|2024-10-17 05:30:50|199198.1|199073.1|199232|199107|199235.9|199110.9|199189.5|199064.5|19
1729143060000|2024-10-17 05:31:00|199230.8|199105.8|199223.7|199098.7|199231.2|199106.2|199223.7|199098.7|9
1729143070000|2024-10-17 05:31:10|199224.2|199099.2|199223.9|199098.9|199225.9|199100.9|199223.9|199098.9|5
1729143080000|2024-10-17 05:31:20|199224.2|199099.2|199227.3|199102.3|199232.9|199107.9|199219.6|199094.6|12
1729143090000|2024-10-17 05:31:30|199228.5|199103.5|199230.5|199105.5|199232.6|199107.6|199228.5|199103.5|6
1729143100000|2024-10-17 05:31:40|199227.3|199102.3|199226.2|199101.2|199229.5|199104.5|199226.2|199101.2|6
1729143110000|2024-10-17 05:31:50|199226.4|199101.4|199229|199104|199230.2|199105.2|199221.4|199096.4|15
1729143120000|2024-10-17 05:32:00|199230.2|199105.2|199227.7|199102.7|199234.2|199109.2|199214.3|199089.3|27
1729143130000|2024-10-17 05:32:10|199226.9|199101.9|199189.6|199064.6|199226.9|199101.9|199185.4|199060.4|9
1729143140000|2024-10-17 05:32:20|199188.9|199063.9|199188.9|199063.9|199189.1|199064.1|199188.8|199063.8|5
1729143150000|2024-10-17 05:32:30|199188.8|199063.8|199189.3|199064.3|199189.3|199064.3|199188.8|199063.8|6
1729143160000|2024-10-17 05:32:40|199187.2|199062.2|199190.5|199065.5|199198.2|199073.2|199185.1|199060.1|9
1729143170000|2024-10-17 05:32:50|199190.8|199065.8|199186.8|199061.8|199196.9|199071.9|199169.8|199044.8|8
1729143180000|2024-10-17 05:33:00|199187|199062|199161|199036|199192.3|199067.3|199161|199036|13
1729143190000|2024-10-17 05:33:10|199176.4|199051.4|199186.8|199061.8|199193.7|199068.7|199175.1|199050.1|9
1729143200000|2024-10-17 05:33:20|199187.4|199062.4|199180.9|199055.9|199187.7|199062.7|199180.9|199055.9|6
1729143210000|2024-10-17 05:33:30|199181.3|199056.3|199188.2|199063.2|199188.4|199063.4|199178.9|199053.9|9
1729143220000|2024-10-17 05:33:40|199188.6|199063.6|199188.6|199063.6|199188.6|199063.6|199188.6|199063.6|1
1729143230000|2024-10-17 05:33:50|199187.9|199062.9|199188.4|199063.4|199188.4|199063.4|199187.9|199062.9|2
1729143240000|2024-10-17 05:34:00|199185.4|199060.4|199175.5|199050.5|199185.4|199060.4|199173.3|199048.3|6
1729143250000|2024-10-17 05:34:10|199175.4|199050.4|199175.7|199050.7|199175.7|199050.7|199175.2|199050.2|3
1729143260000|2024-10-17 05:34:20|199176|199051|199175.5|199050.5|199176|199051|199175.5|199050.5|2
1729143270000|2024-10-17 05:34:30|199212|199006|199152.7|199027.7|199212|199045|199149.2|199006|7
1729143280000|2024-10-17 05:34:40|199147.7|199022.7|199150.6|199025.6|199155.9|199030.9|199147.7|199022.7|15
1729143290000|2024-10-17 05:34:50|199150.7|199025.7|199153.6|199028.6|199154.1|199029.1|199150.7|199025.7|4
1729143300000|2024-10-17 05:35:00|199150.8|199025.8|199159.4|199034.4|199161|199036|199148.7|199023.7|8
1729143310000|2024-10-17 05:35:10|199159.1|199034.1|199156.9|199031.9|199159.1|199034.1|199151.8|199026.8|7
1729143320000|2024-10-17 05:35:20|199156.6|199031.6|199157.1|199032.1|199157.1|199032.1|199156.3|199031.3|4
1729143330000|2024-10-17 05:35:30|199156.9|199031.9|199157.1|199032.1|199157.1|199032.1|199156.3|199031.3|6
1729143340000|2024-10-17 05:35:40|199156.9|199031.9|199213|198984|199213|199032.1|199156.6|198984|4
1729143350000|2024-10-17 05:35:50|199160.9|199035.9|199159|199034|199161.1|199036.1|199149.5|199024.5|10
1729143360000|2024-10-17 05:36:00|199156.1|199031.1|199129.4|199004.4|199156.1|199031.1|199117.1|198992.1|8
1729143370000|2024-10-17 05:36:10|199129.5|199004.5|199130|199005|199130|199005|199129.5|199004.5|2
1729143380000|2024-10-17 05:36:20|199129.9|199004.9|199129.9|199004.9|199129.9|199004.9|199129.9|199004.9|1
1729143390000|2024-10-17 05:36:30|199177|198949|199125.5|199000.5|199177|199002.8|199124|198949|9
1729143400000|2024-10-17 05:36:40|199124.6|198999.6|199127.4|199002.4|199127.4|199002.4|199107.7|198982.7|6
1729143410000|2024-10-17 05:36:50|199127.8|199002.8|199127|199002|199128.3|199003.3|199126|199001|8
1729143420000|2024-10-17 05:37:00|199113.2|198988.2|199129.2|199004.2|199133.5|199008.5|199113.2|198988.2|13
1729143430000|2024-10-17 05:37:10|199127.1|199002.1|199136.8|199011.8|199137.6|199012.6|199123.9|198998.9|11
1729143440000|2024-10-17 05:37:20|199134.7|199009.7|199134.7|199009.7|199134.7|199009.7|199134.7|199009.7|1
1729143460000|2024-10-17 05:37:40|199135.2|199010.2|199135.2|199010.2|199135.2|199010.2|199135.2|199010.2|1
1729143470000|2024-10-17 05:37:50|199135|199010|199129.5|199004.5|199188|199010|199129.5|198959|6
1729143480000|2024-10-17 05:38:00|199129|199004|199129.3|199004.3|199129.5|199004.5|199129|199004|4
1729143490000|2024-10-17 05:38:10|199127.1|199002.1|199122.9|198997.9|199127.1|199002.1|199122.9|198997.9|7
1729143500000|2024-10-17 05:38:20|199122.4|198997.4|199122.6|198997.6|199122.6|198997.6|199122.4|198997.4|2
1729143510000|2024-10-17 05:38:30|199124.6|198999.6|199134.6|199009.6|199135.7|199010.7|199124.4|198999.4|10
1729143520000|2024-10-17 05:38:40|199135.1|199010.1|199134.9|199009.9|199135.1|199010.1|199134.9|199009.9|2
1729143530000|2024-10-17 05:38:50|199134.4|199009.4|199132.6|199007.6|199134.4|199009.4|199130.6|199005.6|4
1729143540000|2024-10-17 05:39:00|199133.8|199008.8|199133.8|199008.8|199134|199009|199133|199008|6
1729143550000|2024-10-17 05:39:10|199133.5|199008.5|199133|199008|199133.5|199008.5|199133|199008|2
1729143560000|2024-10-17 05:39:20|199132.6|199007.6|199146.4|199021.4|199146.4|199021.4|199130.7|199005.7|12
1729143570000|2024-10-17 05:39:30|199146.1|199021.1|199146.1|199021.1|199146.1|199021.1|199146.1|199021.1|1
1729143580000|2024-10-17 05:39:40|199144.7|199019.7|199144.7|199019.7|199144.7|199019.7|199144.7|199019.7|1
1729143590000|2024-10-17 05:39:50|199145.2|199020.2|199200|198962|199200|199020.2|199145.2|198962|2
1729143600000|2024-10-17 05:40:00|199141.6|199016.6|199138.9|199013.9|199141.6|199016.6|199130.9|199005.9|15
1729143610000|2024-10-17 05:40:10|199142|199017|199145.3|199020.3|199145.3|199020.3|199142|199017|6
1729143620000|2024-10-17 05:40:20|199145.8|199020.8|199144.7|199019.7|199151.6|199026.6|199144.7|199019.7|5
1729143630000|2024-10-17 05:40:30|199145.1|199020.1|199150.6|199025.6|199153.7|199028.7|199143|199018|9
1729143640000|2024-10-17 05:40:40|199151.1|199026.1|199151.1|199026.1|199151.1|199026.1|199151.1|199026.1|1
1729143660000|2024-10-17 05:41:00|199150.9|199025.9|199144.8|199019.8|199194|199025.9|199141|198976|17
1729143670000|2024-10-17 05:41:10|199142|199017|199138.4|199013.4|199149.5|199024.5|199137.9|199012.9|11
1729143680000|2024-10-17 05:41:20|199138.7|199013.7|199139.1|199014.1|199139.1|199014.1|199138.7|199013.7|2
1729143690000|2024-10-17 05:41:30|199139.4|199014.4|199139.5|199014.5|199142.7|199017.7|199138.7|199013.7|6
1729143700000|2024-10-17 05:41:40|199145.1|199020.1|199136.8|199011.8|199146.7|199021.7|199136.8|199011.8|19
1729143710000|2024-10-17 05:41:50|199137.1|199012.1|199125.7|198986.3|199143|199018|199125.7|198986.3|8
1729143720000|2024-10-17 05:42:00|199126.7|198987|199134.9|199009.9|199177.3|199030.7|199122.3|198983.1|25
1729143730000|2024-10-17 05:42:10|199139.8|199014.8|199144.4|199019.4|199146.8|199021.8|199138.2|199013.2|21
1729143740000|2024-10-17 05:42:20|199145|199020|199148|199023|199148.5|199023.5|199141.5|199016.5|16
1729143750000|2024-10-17 05:42:30|199144.1|199019.1|199143.4|199018.4|199145.9|199020.9|199143.4|199018.4|5
1729143760000|2024-10-17 05:42:40|199143|199018|199143.3|199018.3|199143.3|199018.3|199143|199018|2
1729143770000|2024-10-17 05:42:50|199148.1|199023.1|199141.6|199016.6|199148.1|199023.1|199138|199013|11
1729143780000|2024-10-17 05:43:00|199145|199020|199144.7|199019.7|199152.7|199027.7|199144.7|199019.7|11
1729143790000|2024-10-17 05:43:10|199148.4|199023.4|199147.4|199022.4|199154.4|199029.4|199137.4|199012.4|23
1729143800000|2024-10-17 05:43:20|199144.9|199019.9|199141.5|199016.5|199145.2|199020.2|199137.3|199012.3|8
1729143810000|2024-10-17 05:43:30|199141|199016|199146.6|199021.6|199146.6|199021.6|199141|199016|3
1729143820000|2024-10-17 05:43:40|199146.3|199021.3|199171.7|199046.7|199174.3|199049.3|199146.3|199021.3|6
1729143830000|2024-10-17 05:43:50|199171.5|199046.5|199162.7|199037.7|199171.5|199046.5|199158.2|199033.2|3
1729143840000|2024-10-17 05:44:00|199162.6|199037.6|199157.6|199032.6|199162.6|199037.6|199156.1|199031.1|4
1729143850000|2024-10-17 05:44:10|199156.9|199031.9|199159.9|199034.9|199160.4|199035.4|199156.9|199031.9|6
1729143860000|2024-10-17 05:44:20|199157.3|199032.3|199157.3|199032.3|199157.5|199032.5|199157.3|199032.3|3
1729143870000|2024-10-17 05:44:30|199157.8|199032.8|199157.8|199032.8|199157.8|199032.8|199157.8|199032.8|1
1729143880000|2024-10-17 05:44:40|199157.3|199032.3|199172.1|199047.1|199172.1|199047.1|199157.3|199032.3|11
1729143890000|2024-10-17 05:44:50|199169.7|199044.7|199168.8|199043.8|199169.7|199044.7|199168.1|199043.1|6
1729143900000|2024-10-17 05:45:00|199168.5|199043.5|199160.8|199035.8|199169.2|199044.2|199160.3|199035.3|7
1729143910000|2024-10-17 05:45:10|199161.1|199036.1|199171|199046|199171|199046|199161|199036|8
1729143920000|2024-10-17 05:45:20|199171.1|199046.1|199171|199046|199171.1|199046.1|199171|199046|2
1729143930000|2024-10-17 05:45:30|199170.6|199045.6|199156.8|199031.8|199170.6|199045.6|199156.8|199031.8|4
1729143940000|2024-10-17 05:45:40|199159.1|199034.1|199167.5|199042.5|199167.5|199042.5|199159.1|199034.1|4
1729143960000|2024-10-17 05:46:00|199159.5|199034.5|199158.3|199033.3|199161.3|199036.3|199150.5|199025.5|9
1729143970000|2024-10-17 05:46:10|199157.4|199032.4|199157.2|199032.2|199157.4|199032.4|199157.1|199032.1|3
1729143980000|2024-10-17 05:46:20|199157.6|199032.6|199157.7|199032.7|199157.7|199032.7|199157.6|199032.6|2
1729143990000|2024-10-17 05:46:30|199157.9|199032.9|199157.7|199032.7|199158.2|199033.2|199157.7|199032.7|3
1729144000000|2024-10-17 05:46:40|199192|198991|199159.6|199034.6|199192|199034.6|199159.6|198991|2
1729144010000|2024-10-17 05:46:50|199156.8|199031.8|199162.4|199037.4|199162.4|199037.4|199156.8|199031.8|5
1729144020000|2024-10-17 05:47:00|199161.8|199036.8|199163.5|199038.5|199163.9|199038.9|199161.8|199036.8|7
1729144030000|2024-10-17 05:47:10|199163|199038|199163.2|199038.2|199163.2|199038.2|199163|199038|2
1729144040000|2024-10-17 05:47:20|199163.5|199038.5|199163.5|199038.5|199163.5|199038.5|199163.5|199038.5|1
1729144050000|2024-10-17 05:47:30|199194|198989|199192|198988|199194|198989|199192|198988|2
1729144060000|2024-10-17 05:47:40|199193|198987|199193|198988|199193|198988|199191|198987|4
1729144070000|2024-10-17 05:47:50|199162.5|199037.5|199162.5|199037.5|199162.5|199037.5|199162.5|199037.5|1
1729144080000|2024-10-17 05:48:00|199159.9|199034.9|199160.1|199035.1|199160.3|199035.3|199152.5|199027.5|7
1729144090000|2024-10-17 05:48:10|199159.4|199034.4|199159.4|199034.4|199163.5|199038.5|199155.5|199030.5|8
1729144100000|2024-10-17 05:48:20|199157.3|199032.3|199160.5|199035.5|199160.5|199035.5|199156.2|199031.2|7
1729144110000|2024-10-17 05:48:30|199161.2|199036.2|199164.8|199039.8|199165.3|199040.3|199156.8|199031.8|9
1729144120000|2024-10-17 05:48:40|199164.3|199039.3|199156.6|199031.6|199164.3|199039.3|199152.1|199027.1|7
1729144130000|2024-10-17 05:48:50|199157.1|199032.1|199157.6|199032.6|199157.6|199032.6|199157.1|199032.1|4
1729144140000|2024-10-17 05:49:00|199150.8|199025.8|199156.7|199031.7|199161.8|199036.8|199150.8|199025.8|12
1729144150000|2024-10-17 05:49:10|199156.8|199031.8|199156|199031|199156.8|199031.8|199156|199031|2
1729144160000|2024-10-17 05:49:20|199156.3|199031.3|199156.3|199031.3|199156.5|199031.5|199156.3|199031.3|3
1729144170000|2024-10-17 05:49:30|199156.5|199031.5|199162.4|199037.4|199174.6|199049.6|199156.3|199031.3|16
1729144180000|2024-10-17 05:49:40|199165.1|199040.1|199166.3|199041.3|199166.3|199041.3|199164.8|199039.8|7
1729144190000|2024-10-17 05:49:50|199166.1|199041.1|199166.3|199041.3|199166.3|199041.3|199165.8|199040.8|3
1729144200000|2024-10-17 05:50:00|199168.5|199043.5|199156.1|199031.1|199168.5|199043.5|199148.1|199023.1|11
1729144210000|2024-10-17 05:50:10|199156.4|199031.4|199155.9|199030.9|199156.4|199031.4|199155.9|199030.9|2
1729144220000|2024-10-17 05:50:20|199153.4|199028.4|199155.4|199030.4|199161.1|199036.1|199152.8|199027.8|15
1729144230000|2024-10-17 05:50:30|199154.6|199029.6|199154.7|199029.7|199154.7|199029.7|199154.6|199029.6|2
1729144240000|2024-10-17 05:50:40|199155|199030|199155|199030|199155|199030|199155|199030|1
1729144250000|2024-10-17 05:50:50|199155.2|199030.2|199151.5|199026.5|199156|199031|199150.5|199025.5|12
1729144260000|2024-10-17 05:51:00|199163.3|199038.3|199160.8|199035.8|199169.1|199044.1|199160.2|199035.2|20
1729144270000|2024-10-17 05:51:10|199160.3|199035.3|199164.5|199039.5|199164.5|199039.5|199160.1|199035.1|16
1729144280000|2024-10-17 05:51:20|199163.5|199038.5|199168|199043|199170.2|199045.2|199163.5|199038.5|10
1729144290000|2024-10-17 05:51:30|199168.4|199043.4|199157.4|199032.4|199168.4|199043.4|199150.4|199025.4|8
1729144300000|2024-10-17 05:51:40|199156.7|199031.7|199157.5|199032.5|199159.7|199034.7|199156.6|199031.6|10
1729144310000|2024-10-17 05:51:50|199156.2|199031.2|199156.2|199031.2|199156.2|199031.2|199156.2|199031.2|1
1729144320000|2024-10-17 05:52:00|199151.4|199026.4|199154.6|199029.6|199157.4|199032.4|199137.8|199012.8|8
1729144330000|2024-10-17 05:52:10|199154.3|199029.3|199153.8|199028.8|199154.3|199029.3|199151|199026|5
1729144340000|2024-10-17 05:52:20|199154.3|199029.3|199152.4|199027.4|199154.3|199029.3|199152.4|199027.4|3
1729144350000|2024-10-17 05:52:30|199145.8|199020.8|199156.2|199031.2|199157.1|199032.1|199145.8|199020.8|5
1729144360000|2024-10-17 05:52:40|199155.8|199030.8|199152.9|199027.9|199155.8|199030.8|199148.2|199023.2|4
1729144370000|2024-10-17 05:52:50|199153.4|199028.4|199153.4|199028.4|199153.4|199028.4|199153.4|199028.4|1
1729144380000|2024-10-17 05:53:00|199151.2|199026.2|199154.3|199029.3|199155.5|199030.5|199151.2|199026.2|4
1729144390000|2024-10-17 05:53:10|199148.8|199023.8|199152.3|199027.3|199157.4|199032.4|199148.8|199023.8|5
1729144400000|2024-10-17 05:53:20|199144.4|199019.4|199138.8|199013.8|199144.4|199019.4|199134.2|199009.2|5
1729144410000|2024-10-17 05:53:30|199143.2|199018.2|199152.2|199027.2|199152.9|199027.9|199143.2|199018.2|4
1729144420000|2024-10-17 05:53:40|199152|199027|199152|199027|199152|199027|199152|199027|1
1729144430000|2024-10-17 05:53:50|199152.2|199027.2|199152.5|199027.5|199152.5|199027.5|199152|199027|3
1729144440000|2024-10-17 05:54:00|199152.2|199027.2|199155.2|199030.2|199160.5|199035.5|199151.2|199026.2|14
1729144450000|2024-10-17 05:54:10|199157.2|199032.2|199153|199028|199157.2|199032.2|199153|199028|4
1729144460000|2024-10-17 05:54:20|199156.1|199031.1|199159.4|199034.4|199162.3|199037.3|199153.6|199028.6|19
1729144470000|2024-10-17 05:54:30|199161.4|199036.4|199157.7|199032.7|199161.4|199036.4|199152.9|199027.9|11
1729144480000|2024-10-17 05:54:40|199157.2|199032.2|199157.2|199032.2|199157.2|199032.2|199157.2|199032.2|1
1729144490000|2024-10-17 05:54:50|199157.7|199032.7|199157.2|199032.2|199157.7|199032.7|199157.2|199032.2|2
1729144500000|2024-10-17 05:55:00|199157.7|199032.7|199154.8|199029.8|199157.7|199032.7|199135.7|199010.7|20
1729144510000|2024-10-17 05:55:10|199156.7|199031.7|199152.9|199027.9|199159.4|199034.4|199150.6|199025.6|13
1729144520000|2024-10-17 05:55:20|199152.4|199027.4|199152.4|199027.4|199152.9|199027.9|199152.4|199027.4|3
1729144530000|2024-10-17 05:55:30|199153.2|199028.2|199159.9|199034.9|199161.1|199036.1|199153.2|199028.2|5
1729144540000|2024-10-17 05:55:40|199161.1|199036.1|199159.9|199034.9|199162|199037|199155.8|199030.8|9
1729144550000|2024-10-17 05:55:50|199155.3|199030.3|199154.3|199029.3|199155.3|199030.3|199153.4|199028.4|4
1729144560000|2024-10-17 05:56:00|199147|199022|199143.3|199018.3|199147|199022|199136.9|199011.9|6
1729144570000|2024-10-17 05:56:10|199143|199018|199142.5|199017.5|199143|199018|199142.5|199017.5|3
1729144580000|2024-10-17 05:56:20|199143|199018|199143|199018|199143|199018|199142.5|199017.5|3
1729144590000|2024-10-17 05:56:30|199164|198980|199167|198982|199167|198982|199164|198980|3
1729144600000|2024-10-17 05:56:40|199166|198981|199161|198976|199166|198981|199161|198976|4
1729144610000|2024-10-17 05:56:50|199160|198975|199141.1|199016.1|199162|199016.1|199141.1|198975|4
1729144620000|2024-10-17 05:57:00|199139.6|199014.6|199134.8|199009.8|199139.6|199014.6|199126.9|199001.9|10
1729144630000|2024-10-17 05:57:10|199135.3|199010.3|199135.5|199010.5|199135.7|199010.7|199135.3|199010.3|4
1729144640000|2024-10-17 05:57:20|199135.2|199010.2|199134.8|199009.8|199135.2|199010.2|199134.8|199009.8|2
1729144650000|2024-10-17 05:57:30|199151|198967|199151|198967|199151|198967|199151|198967|1
1729144670000|2024-10-17 05:57:50|199155|198971|199136.3|199011.3|199155|199011.3|199136.3|198971|2
1729144680000|2024-10-17 05:58:00|199138.3|199013.3|199138.1|199013.1|199138.3|199013.3|199137.9|199012.9|3
1729144690000|2024-10-17 05:58:10|199132.3|199007.3|199134.4|199009.4|199134.4|199009.4|199118.4|198993.4|8
1729144710000|2024-10-17 05:58:30|199134.9|199009.9|199127.8|199002.8|199134.9|199009.9|199121.9|198996.9|10
1729144720000|2024-10-17 05:58:40|199128|199003|199128.3|199003.3|199128.3|199003.3|199128|199003|3
1729144730000|2024-10-17 05:58:50|199127.9|199002.9|199128|199003|199128.3|199003.3|199127.9|199002.9|4
1729144740000|2024-10-17 05:59:00|199128.3|199003.3|199128.6|199003.6|199158|199016.3|199126.8|198966|12
1729144750000|2024-10-17 05:59:10|199132.9|199007.9|199136.3|199011.3|199136.9|199011.9|199132.9|199007.9|8
1729144760000|2024-10-17 05:59:20|199136.8|199011.8|199131.7|199006.7|199136.8|199011.8|199125.9|199000.9|7
1729144770000|2024-10-17 05:59:30|199124.4|198999.4|199125.7|199000.7|199127.3|199002.3|199119.3|198994.3|12
1729144780000|2024-10-17 05:59:40|199126|199001|199126.4|199001.4|199126.4|199001.4|199126|199001|2
1729144790000|2024-10-17 05:59:50|199126|199001|199127.8|199002.8|199127.8|199002.8|199121.1|198996.1|7
1729144800000|2024-10-17 06:00:00|199118.1|198993.1|199146.5|199021.5|199152.3|199027.3|199118.1|198993.1|20
1729144810000|2024-10-17 06:00:10|199146.3|199021.3|199135.1|199010.1|199146.5|199021.5|199135.1|199010.1|4
1729144820000|2024-10-17 06:00:20|199134.7|199009.7|199146.5|199021.5|199146.5|199021.5|199134.7|199009.7|2
1729144830000|2024-10-17 06:00:30|199134.7|199009.7|199134.7|199009.7|199134.7|199009.7|199134.7|199009.7|1
1729144840000|2024-10-17 06:00:40|199183|198984|199146.7|199021.7|199186|199021.7|199132|198984|6
1729144850000|2024-10-17 06:00:50|199145.8|199020.8|199176.4|199051.4|199198.4|199073.4|199134.6|199009.6|7
1729144860000|2024-10-17 06:01:00|199173.4|199048.4|199163.2|199113.2|199216.9|199114.9|199163.2|199048.4|16
1729144870000|2024-10-17 06:01:10|199160.8|199110.8|199167.1|199117.1|199219.4|199117.1|199160.8|199056.9|8
1729144880000|2024-10-17 06:01:20|199171.2|199121.2|199215.4|199090.4|199216.7|199155.7|199171.2|199084.9|17
1729144890000|2024-10-17 06:01:30|199222.9|199097.9|199216.9|199091.9|199228.1|199103.1|199215.6|199090.6|23
1729144900000|2024-10-17 06:01:40|199219.9|199094.9|199227.8|199102.8|199228.3|199103.3|199214|199089|18
1729144910000|2024-10-17 06:01:50|199215.8|199090.8|199216.1|199091.1|199236.4|199111.4|199212.5|199087.5|20
1729144920000|2024-10-17 06:02:00|199216.3|199091.3|199232.2|199107.2|199234.3|199109.3|199215.5|199090.5|29
1729144930000|2024-10-17 06:02:10|199219.9|199094.9|199227.1|199102.1|199236.3|199111.3|199218.5|199093.5|27
1729144940000|2024-10-17 06:02:20|199227|199102|199227.7|199102.7|199228.5|199103.5|199225.1|199100.1|15
1729144950000|2024-10-17 06:02:30|199225.3|199100.3|199225.8|199100.8|199228.3|199103.3|199225.3|199100.3|6
1729144960000|2024-10-17 06:02:40|199223.4|199098.4|199199|199074|199223.4|199098.4|199189.8|199064.8|10
1729144970000|2024-10-17 06:02:50|199195.4|199070.4|199195.4|199070.4|199195.4|199070.4|199195.4|199070.4|1
1729144990000|2024-10-17 06:03:10|199197.9|199072.9|199216.5|199091.5|199229.7|199104.7|199197.9|199072.9|9
1729145000000|2024-10-17 06:03:20|199216.3|199091.3|199204.3|199079.3|199216.5|199091.5|199201.9|199076.9|10
1729145010000|2024-10-17 06:03:30|199204.1|199079.1|199203.6|199078.6|199204.3|199079.3|199203.5|199078.5|7
1729145020000|2024-10-17 06:03:40|199204|199079|199204|199079|199204|199079|199203.6|199078.6|4
1729145030000|2024-10-17 06:03:50|199203.6|199078.6|199249|199045|199250|199078.6|199203.6|199045|3
1729145040000|2024-10-17 06:04:00|199252|199046|199216.7|199091.7|199252|199091.7|199200.4|199046|7
1729145050000|2024-10-17 06:04:10|199216.5|199091.5|199208.7|199083.7|199216.9|199091.9|199189.5|199064.5|10
1729145060000|2024-10-17 06:04:20|199208.9|199083.9|199208.4|199083.4|199208.9|199083.9|199208.4|199083.4|4
1729145070000|2024-10-17 06:04:30|199205.9|199080.9|199205.9|199080.9|199205.9|199080.9|199205.9|199080.9|1
1729145080000|2024-10-17 06:04:40|199206.2|199081.2|199203.4|199078.4|199224.7|199099.7|199177.8|199052.8|11
1729145090000|2024-10-17 06:04:50|199203|199078|199203.2|199078.2|199203.4|199078.4|199202.8|199077.8|9
1729145100000|2024-10-17 06:05:00|199162|199112|199207.4|199082.4|199213.4|199117.2|199148.5|199082.4|7
1729145110000|2024-10-17 06:05:10|199207.1|199082.1|199207.4|199082.4|199207.4|199082.4|199207.1|199082.1|7
1729145120000|2024-10-17 06:05:20|199187.4|199062.4|199189.9|199064.9|199210.6|199085.6|199187.2|199062.2|6
1729145130000|2024-10-17 06:05:30|199199.2|199074.2|199205.7|199080.7|199206|199081|199199.2|199074.2|4
1729145140000|2024-10-17 06:05:40|199201.4|199076.4|199194.1|199069.1|199202.1|199077.1|199186.5|199061.5|10
1729145150000|2024-10-17 06:05:50|199199.3|199074.3|199190.8|199065.8|199202.5|199077.5|199190.8|199065.8|11
1729145160000|2024-10-17 06:06:00|199185.8|199060.8|199185.5|199060.5|199190.5|199065.5|199184.1|199059.1|7
1729145170000|2024-10-17 06:06:10|199188.7|199063.7|199183.8|199058.8|199188.7|199063.7|199183.2|199058.2|4
1729145180000|2024-10-17 06:06:20|199188.7|199063.7|199184.3|199059.3|199188.7|199063.7|199184.3|199059.3|2
1729145190000|2024-10-17 06:06:30|199184.1|199059.1|199184|199059|199188.3|199063.3|199184|199059|3
1729145200000|2024-10-17 06:06:40|199184.2|199059.2|199186|199061|199190.1|199065.1|199184.2|199059.2|9
1729145210000|2024-10-17 06:06:50|199188.5|199063.5|199190.9|199065.9|199191.1|199066.1|199187.2|199062.2|9
1729145220000|2024-10-17 06:07:00|199186.7|199061.7|199196|199071|199196|199071|199184.2|199059.2|14
1729145230000|2024-10-17 06:07:10|199192.9|199067.9|199192.5|199067.5|199194.8|199069.8|199181.2|199056.2|10
1729145240000|2024-10-17 06:07:20|199183.8|199058.8|199189.7|199064.7|199201.3|199076.3|199183.8|199058.8|13
1729145250000|2024-10-17 06:07:30|199186.5|199061.5|199192.1|199067.1|199192.1|199067.1|199186.5|199061.5|4
1729145260000|2024-10-17 06:07:40|199189.5|199064.5|199192.7|199067.7|199192.7|199067.7|199189.5|199064.5|2
1729145270000|2024-10-17 06:07:50|199181.4|199056.4|199192.5|199067.5|199192.5|199067.5|199181.4|199056.4|2
1729145280000|2024-10-17 06:08:00|199192.9|199067.9|199194.5|199069.5|199194.7|199069.7|199187.1|199062.1|11
1729145290000|2024-10-17 06:08:10|199194.9|199069.9|199194.8|199069.8|199215.6|199090.6|199194.7|199069.7|6
1729145300000|2024-10-17 06:08:20|199187.4|199062.4|199200.4|199075.4|199200.4|199075.4|199187.4|199062.4|5
1729145310000|2024-10-17 06:08:30|199197.7|199072.7|199200.7|199075.7|199200.7|199075.7|199197.7|199072.7|2
1729145320000|2024-10-17 06:08:40|199203.4|199078.4|199216.3|199091.3|199216.3|199091.3|199203.4|199078.4|3
1729145330000|2024-10-17 06:08:50|199215.5|199090.5|199215.2|199090.2|199215.8|199090.8|199215.2|199090.2|5
1729145340000|2024-10-17 06:09:00|199217.5|199092.5|199209.7|199084.7|199217.5|199092.5|199207.8|199082.8|21
1729145350000|2024-10-17 06:09:10|199168.2|199118.2|199167.7|199117.7|199194.1|199128.8|199167|199068.7|12
1729145360000|2024-10-17 06:09:20|199171.8|199121.8|199179.1|199129.1|199179.1|199129.1|199171.8|199121.8|2
1729145370000|2024-10-17 06:09:30|199203.6|199078.6|199201.7|199076.7|199204.3|199129.8|199175|199076.4|15
1729145380000|2024-10-17 06:09:40|199214.7|199089.7|199214.5|199089.5|199218.3|199093.3|199198|199073|14
1729145390000|2024-10-17 06:09:50|199217.3|199092.3|199202.8|199077.8|199217.3|199092.3|199202.4|199077.4|12
1729145400000|2024-10-17 06:10:00|199202.1|199077.1|199206.4|199081.4|199208.9|199083.9|199194.3|199069.3|16
1729145410000|2024-10-17 06:10:10|199207.2|199082.2|199210.3|199085.3|199210.3|199085.3|199197.5|199072.5|14
1729145420000|2024-10-17 06:10:20|199206.2|199081.2|199211.9|199086.9|199211.9|199086.9|199201.4|199076.4|6
1729145440000|2024-10-17 06:10:40|199213.2|199088.2|199212.9|199087.9|199213.4|199088.4|199212.4|199087.4|5
1729145450000|2024-10-17 06:10:50|199213.6|199088.6|199213.6|199088.6|199213.6|199088.6|199213.6|199088.6|1
1729145460000|2024-10-17 06:11:00|199241|199066|199203.9|199078.9|199241|199082.4|199203.9|199066|6
1729145470000|2024-10-17 06:11:10|199204.6|199079.6|199207.1|199082.1|199209.7|199084.7|199203.7|199078.7|8
1729145480000|2024-10-17 06:11:20|199209.9|199084.9|199213.9|199088.9|199219.9|199094.9|199209.9|199084.9|8
1729145490000|2024-10-17 06:11:30|199217.2|199092.2|199227.5|199102.5|199228.5|199103.5|199213.9|199088.9|8
1729145500000|2024-10-17 06:11:40|199223.8|199098.8|199217.5|199092.5|199223.8|199098.8|199208|199083|11
1729145510000|2024-10-17 06:11:50|199213.4|199088.4|199204.9|199079.9|199217|199092|199204.5|199079.5|9
1729145520000|2024-10-17 06:12:00|199205.4|199080.4|199209.1|199084.1|199209.1|199084.1|199205.4|199080.4|3
1729145530000|2024-10-17 06:12:10|199210.3|199085.3|199210|199085|199210.3|199085.3|199210|199085|2
1729145540000|2024-10-17 06:12:20|199210.1|199085.1|199203.8|199078.8|199210.1|199085.1|199202.7|199077.7|7
1729145560000|2024-10-17 06:12:40|199203|199078|199202.7|199077.7|199203|199078|199198.9|199073.9|4
1729145570000|2024-10-17 06:12:50|199202.9|199077.9|199204.6|199079.6|199204.6|199079.6|199202.9|199077.9|3
1729145580000|2024-10-17 06:13:00|199205.1|199080.1|199208.9|199083.9|199208.9|199083.9|199204.6|199079.6|5
1729145600000|2024-10-17 06:13:20|199207.8|199082.8|199205.2|199080.2|199207.8|199082.8|199203|199078|6
1729145610000|2024-10-17 06:13:30|199204.9|199079.9|199204.9|199079.9|199204.9|199079.9|199204.4|199079.4|3
1729145620000|2024-10-17 06:13:40|199204.6|199079.6|199204.2|199079.2|199204.6|199079.6|199204.2|199079.2|2
1729145630000|2024-10-17 06:13:50|199204.1|199079.1|199228|199053|199228|199079.9|199204.1|199053|4
1729145640000|2024-10-17 06:14:00|199229|199055|199203.7|199078.7|199229|199082.6|199191.5|199051|15
1729145650000|2024-10-17 06:14:10|199204|199079|199208.2|199083.2|199208.2|199083.2|199204|199079|4
1729145660000|2024-10-17 06:14:20|199191.1|199066.1|199205.1|199080.1|199211.1|199086.1|199191.1|199066.1|7
1729145670000|2024-10-17 06:14:30|199205.4|199080.4|199205.2|199080.2|199210|199085|199205.2|199080.2|6
1729145680000|2024-10-17 06:14:40|199205.7|199080.7|199205.7|199080.7|199205.7|199080.7|199205.5|199080.5|3
1729145690000|2024-10-17 06:14:50|199207.7|199082.7|199211.2|199086.2|199216.5|199091.5|199207.7|199082.7|6
1729145700000|2024-10-17 06:15:00|199211.6|199086.6|199203.7|199078.7|199217.8|199092.8|199203.7|199078.7|26
1729145710000|2024-10-17 06:15:10|199204|199079|199206.8|199081.8|199206.9|199081.9|199204|199079|6
1729145720000|2024-10-17 06:15:20|199207.1|199082.1|199202.9|199077.9|199207.1|199082.1|199202.9|199077.9|7
1729145730000|2024-10-17 06:15:30|199203.2|199078.2|199206|199081|199206|199081|199202.7|199077.7|5
1729145740000|2024-10-17 06:15:40|199206.3|199081.3|199205.6|199080.6|199206.3|199081.3|199205.6|199080.6|6
1729145750000|2024-10-17 06:15:50|199206.1|199081.1|199202.7|199077.7|199206.1|199081.1|199202.6|199077.6|4
1729145760000|2024-10-17 06:16:00|199202.2|199077.2|199202.9|199077.9|199202.9|199077.9|199198.6|199073.6|11
1729145770000|2024-10-17 06:16:10|199202.6|199077.6|199202.9|199077.9|199203.2|199078.2|199202.6|199077.6|7
1729145780000|2024-10-17 06:16:20|199203.4|199078.4|199202.9|199077.9|199203.7|199078.7|199202.6|199077.6|7
1729145790000|2024-10-17 06:16:30|199203.4|199078.4|199229|199054|199229|199078.4|199202.9|199054|5
1729145800000|2024-10-17 06:16:40|199228|199053|199227|199053|199229|199054|199226|199052|5
1729145810000|2024-10-17 06:16:50|199229|199054|199203.5|199078.5|199232|199081.8|199203.5|199054|8
1729145840000|2024-10-17 06:17:20|199203.7|199078.7|199204.3|199079.3|199204.3|199079.3|199203.7|199078.7|2
1729145850000|2024-10-17 06:17:30|199228|199054|199204.6|199079.6|199228|199085.3|199204.6|199054|6
1729145860000|2024-10-17 06:17:40|199205.1|199080.1|199192.4|199067.4|199205.1|199080.1|199191.7|199066.7|11
1729145880000|2024-10-17 06:18:00|199192.7|199067.7|199156.6|199031.6|199192.7|199067.7|199150.3|199025.3|8
1729145890000|2024-10-17 06:18:10|199156.4|199031.4|199157.1|199032.1|199157.1|199032.1|199156.4|199031.4|2
1729145900000|2024-10-17 06:18:20|199159|199034|199152.9|199027.9|199159|199034|199152.9|199027.9|6
1729145910000|2024-10-17 06:18:30|199153.4|199028.4|199141.9|199016.9|199153.4|199028.4|199129.8|199004.8|14
1729145920000|2024-10-17 06:18:40|199142|199017|199141.7|199016.7|199142|199017|199141.7|199016.7|3
1729145930000|2024-10-17 06:18:50|199144.2|199019.2|199124.2|198999.2|199144.2|199019.2|199123.9|198998.9|10
1729145940000|2024-10-17 06:19:00|199123.7|198998.7|199124.2|198999.2|199124.2|198999.2|199123.7|198998.7|4
1729145950000|2024-10-17 06:19:10|199124|198999|199125|199000|199125.1|199000.1|199122.4|198997.4|5
1729145960000|2024-10-17 06:19:20|199125.1|199000.1|199122.9|198997.9|199128.1|199003.1|199120.5|198995.5|6
1729145970000|2024-10-17 06:19:30|199123.4|198998.4|199125.3|198996.4|199125.6|198998.4|199123.4|198996.4|5
1729145980000|2024-10-17 06:19:40|199132.7|199003.9|199128.7|199000.7|199132.7|199003.9|199126.7|198999.7|10
1729145990000|2024-10-17 06:19:50|199128.4|199000.4|199130.4|198997.7|199130.7|199000.4|199128.4|198997.7|6
1729146000000|2024-10-17 06:20:00|199124.7|198993|199125.1|199000.1|199135.5|199010.5|199118.4|198990.5|17
1729146010000|2024-10-17 06:20:10|199131.5|199006.5|199127.3|198995.4|199131.5|199006.5|199126.1|198995.4|4
1729146020000|2024-10-17 06:20:20|199126.1|199001.1|199126.1|199001.1|199132.7|199007.7|199126.1|199001.1|3
1729146030000|2024-10-17 06:20:30|199125.9|199000.9|199119.2|198994.2|199125.9|199000.9|199119.2|198994.2|3
1729146040000|2024-10-17 06:20:40|199125.4|199000.4|199101.1|198976.1|199125.4|199000.4|199087.8|198962.8|6
1729146050000|2024-10-17 06:20:50|199101.2|198976.2|199092.2|198967.2|199101.2|198976.2|199092.2|198967.2|4
1729146060000|2024-10-17 06:21:00|199093.5|198968.5|199092.5|198967.5|199093.5|198968.5|199086.2|198961.2|5
1729146070000|2024-10-17 06:21:10|199091.9|198966.9|199091.9|198966.9|199092.5|198967.5|199091.9|198966.9|3
1729146080000|2024-10-17 06:21:20|199092.5|198967.5|199090.1|198965.1|199092.5|198967.5|199084.3|198959.3|11
1729146090000|2024-10-17 06:21:30|199089.5|198964.5|199094.7|198969.7|199105|198980|199089.5|198964.5|4
1729146120000|2024-10-17 06:22:00|199086.4|198961.4|199095.6|198970.6|199105.8|198980.8|199085.8|198960.8|7
1729146130000|2024-10-17 06:22:10|199096.6|198971.6|199109.5|198984.5|199124.4|198999.4|199096.6|198971.6|9
1729146140000|2024-10-17 06:22:20|199110|198985|199109.4|198984.4|199110|198985|199109.4|198984.4|2
1729146150000|2024-10-17 06:22:30|199111|198986|199114.2|198989.2|199114.2|198989.2|199110.4|198985.4|8
1729146160000|2024-10-17 06:22:40|199114.7|198989.7|199118.7|198993.7|199119.1|198994.1|199114.7|198989.7|6
1729146170000|2024-10-17 06:22:50|199118.4|198993.4|199114.3|198989.3|199118.4|198993.4|199114.1|198989.1|3
1729146180000|2024-10-17 06:23:00|199113.3|198988.3|199119|198994|199119|198994|199107.3|198982.3|10
1729146190000|2024-10-17 06:23:10|199145.3|199020.3|199133.5|199008.5|199145.3|199020.3|199129.2|199004.2|15
1729146200000|2024-10-17 06:23:20|199133.2|199008.2|199139.1|199014.1|199145|199020|199128.7|199003.7|6
1729146210000|2024-10-17 06:23:30|199139.6|199014.6|199144|199019|199144|199019|199139.6|199014.6|2
1729146220000|2024-10-17 06:23:40|199129|199004|199133.3|199008.3|199140.9|199015.9|199121.8|198996.8|11
1729146230000|2024-10-17 06:23:50|199133.5|199008.5|199133.2|199008.2|199133.7|199008.7|199133.2|199008.2|4
1729146240000|2024-10-17 06:24:00|199143.1|199018.1|199141|199016|199143.1|199018.1|199124.8|198999.8|12
1729146250000|2024-10-17 06:24:10|199132.5|199007.5|199123.7|198998.7|199138.1|199013.1|199121.3|198996.3|10
1729146270000|2024-10-17 06:24:30|199124.2|198999.2|199127.5|199002.5|199127.8|199002.8|199124.2|198999.2|3
1729146280000|2024-10-17 06:24:40|199124.6|198999.6|199125.5|199000.5|199125.5|199000.5|199124.1|198999.1|5
1729146290000|2024-10-17 06:24:50|199127.4|199002.4|199124.3|198999.3|199127.4|199002.4|199121.7|198996.7|7
1729146320000|2024-10-17 06:25:20|199121.3|198996.3|199113.3|198988.3|199123.5|198998.5|199111|198986|15
1729146330000|2024-10-17 06:25:30|199113.7|198988.7|199157.8|199032.8|199161.8|199036.8|199113.5|198988.5|24
1729146340000|2024-10-17 06:25:40|199157.5|199032.5|199159.8|199034.8|199166.2|199041.2|199153.5|199028.5|22
1729146350000|2024-10-17 06:25:50|199159.3|199034.3|199158.9|199033.9|199161.8|199036.8|199158.4|199033.4|7
1729146360000|2024-10-17 06:26:00|199157.6|199032.6|199158.7|199033.7|199167.3|199042.3|199148.7|199023.7|6
1729146370000|2024-10-17 06:26:10|199158.1|199033.1|199142.8|199017.8|199158.1|199033.1|199122.2|198997.2|6
1729146380000|2024-10-17 06:26:20|199142.6|199017.6|199142.6|199017.6|199142.6|199017.6|199142.6|199017.6|1
1729146400000|2024-10-17 06:26:40|199169|198995|199169|198995|199169|198995|199169|198995|1
1729146410000|2024-10-17 06:26:50|199136|199011|199142.5|199017.5|199145.3|199020.3|199132.5|199007.5|6
1729146420000|2024-10-17 06:27:00|199139.1|199014.1|199139|199014|199140.3|199015.3|199135.9|199010.9|9
1729146430000|2024-10-17 06:27:10|199138.8|199013.8|199143.6|199018.6|199148.3|199023.3|199138.8|199013.8|15
1729146440000|2024-10-17 06:27:20|199142.6|199017.6|199142.6|199017.6|199142.6|199017.6|199142.6|199017.6|1
1729146450000|2024-10-17 06:27:30|199142.1|199017.1|199141.3|199016.3|199142.1|199017.1|199139.9|199014.9|4
1729146460000|2024-10-17 06:27:40|199139.5|199014.5|199153.4|199028.4|199157.4|199032.4|199135.7|199010.7|16
1729146470000|2024-10-17 06:27:50|199152.9|199027.9|199147|199022|199152.9|199027.9|199146.6|199021.6|8
1729146480000|2024-10-17 06:28:00|199148.2|199023.2|199145.3|199020.3|199148.2|199023.2|199130.9|199005.9|8
1729146490000|2024-10-17 06:28:10|199150.1|199025.1|199142.7|199017.7|199177.3|199057.4|199101.7|199017.7|13
1729146500000|2024-10-17 06:28:20|199103|199053|199138.3|199013.3|199153.9|199055.2|199102.6|199013.3|7
1729146510000|2024-10-17 06:28:30|199101.1|199051.1|199097.5|199047.5|199153.4|199052.2|199097.5|199013.1|10
1729146520000|2024-10-17 06:28:40|199097.3|199047.3|199123.3|199073.3|199123.3|199073.3|199096.5|199046.5|11
1729146530000|2024-10-17 06:28:50|199147.9|199022.9|199097.3|199047.3|199147.9|199047.3|199097.3|199010.2|12
1729146540000|2024-10-17 06:29:00|199096.9|199046.9|199100.6|199050.6|199151.9|199075.1|199095.1|199023.3|19
1729146550000|2024-10-17 06:29:10|199152.4|199027.4|199148.9|199023.9|199152.6|199027.6|199145.8|199020.8|12
1729146560000|2024-10-17 06:29:20|199149.1|199024.1|199157.6|199032.6|199161.4|199036.4|199149.1|199024.1|12
1729146570000|2024-10-17 06:29:30|199157.2|199032.2|199158.6|199033.6|199164.1|199039.1|199157.1|199032.1|8
1729146580000|2024-10-17 06:29:40|199158.2|199033.2|199121.5|199071.5|199159.2|199071.5|199118.9|199033.2|5
1729146590000|2024-10-17 06:29:50|199121|199071|199124.4|199074.4|199125.3|199075.3|199112.5|199062.5|13
1729146600000|2024-10-17 06:30:00|199122.7|199072.7|199121|199071|199133.3|199083.3|199112.5|199062.5|7
1729146610000|2024-10-17 06:30:10|199129.1|199079.1|199121.7|199071.7|199129.1|199079.1|199115.4|199065.4|9
1729146620000|2024-10-17 06:30:20|199119.3|199069.3|199156.5|199031.5|199156.5|199069.3|199119.3|199031.5|2
1729146630000|2024-10-17 06:30:30|199156.4|199031.4|199149.3|199024.3|199159.8|199034.8|199148.8|199023.8|12
1729146640000|2024-10-17 06:30:40|199149|199024|199146.9|199021.9|199159.2|199034.2|199146.6|199021.6|11
1729146650000|2024-10-17 06:30:50|199146.6|199021.6|199108.1|199058.1|199159|199058.1|199095.7|199008.2|15
1729146660000|2024-10-17 06:31:00|199095.7|199045.7|199110|199060|199112.8|199062.8|199095.7|199045.7|6
1729146670000|2024-10-17 06:31:10|199118.3|199068.3|199163.4|199038.4|199163.5|199072.7|199112.1|199012.4|8
1729146680000|2024-10-17 06:31:20|199111.8|199061.8|199111.8|199061.8|199111.8|199061.8|199111.8|199061.8|1
1729146690000|2024-10-17 06:31:30|199115.1|199065.1|199113.6|199063.6|199162.6|199066|199110.3|199037.1|7
1729146700000|2024-10-17 06:31:40|199115.9|199065.9|199116.9|199066.9|199116.9|199066.9|199115.9|199065.9|2
1729146720000|2024-10-17 06:32:00|199103.3|199053.3|199121.8|199071.8|199126.5|199076.5|199103.3|199053.3|10
1729146730000|2024-10-17 06:32:10|199135.8|199085.8|199173.7|199048.7|199173.8|199085.8|199135.8|199048.5|4
1729146740000|2024-10-17 06:32:20|199173.3|199048.3|199118.1|199068.1|199173.3|199082.4|199118.1|199034.7|6
1729146750000|2024-10-17 06:32:30|199156.2|199031.2|199159.3|199034.3|199171.9|199046.9|199156.2|199031.2|3
1729146760000|2024-10-17 06:32:40|199161.7|199036.7|199159.6|199034.6|199161.7|199036.7|199157.8|199032.8|5
1729146770000|2024-10-17 06:32:50|199157.9|199032.9|199160.8|199035.8|199161.6|199036.6|199157.4|199032.4|7
1729146780000|2024-10-17 06:33:00|199159.4|199034.4|199154|199029|199167.8|199042.8|199154|199029|11
1729146790000|2024-10-17 06:33:10|199153.7|199028.7|199166.5|199041.5|199168.3|199043.3|199153.7|199028.7|19
1729146800000|2024-10-17 06:33:20|199166.3|199041.3|199168.1|199043.1|199171.6|199046.6|199166.1|199041.1|16
1729146810000|2024-10-17 06:33:30|199167.1|199042.1|199167.8|199042.8|199168.1|199043.1|199165.5|199040.5|14
1729146820000|2024-10-17 06:33:40|199117|199067|199117|199067|199117|199067|199117|199067|1
1729146830000|2024-10-17 06:33:50|199114.7|199064.7|199124.2|199074.2|199124.2|199074.2|199106.1|199056.1|6
1729146840000|2024-10-17 06:34:00|199124.4|199074.4|199150.8|199025.8|199162.9|199081.2|199124.2|199023.6|9
1729146850000|2024-10-17 06:34:10|199150.6|199025.6|199146.9|199021.9|199170.3|199045.3|199146.9|199021.9|5
1729146860000|2024-10-17 06:34:20|199159.6|199034.6|199158.8|199033.8|199159.6|199034.6|199158.8|199033.8|2
1729146870000|2024-10-17 06:34:30|199159|199034|199157|199032|199159|199034|199157|199032|2
1729146880000|2024-10-17 06:34:40|199144.9|199019.9|199145.6|199020.6|199145.6|199020.6|199144.9|199019.9|3
1729146890000|2024-10-17 06:34:50|199145.4|199020.4|199156.9|199031.9|199156.9|199031.9|199145.4|199020.4|4
1729146900000|2024-10-17 06:35:00|199156.4|199031.4|199157.9|199032.9|199157.9|199032.9|199156.4|199031.4|3
1729146910000|2024-10-17 06:35:10|199157.1|199032.1|199156.1|199031.1|199157.1|199032.1|199155.4|199030.4|4
1729146920000|2024-10-17 06:35:20|199150|199025|199147.7|199022.7|199150|199025|199147.7|199022.7|3
1729146930000|2024-10-17 06:35:30|199167.6|199042.6|199157.6|199032.6|199167.6|199042.6|199155.8|199030.8|7
1729146940000|2024-10-17 06:35:40|199157.8|199032.8|199160.3|199035.3|199161.7|199036.7|199156.4|199031.4|7
1729146950000|2024-10-17 06:35:50|199160|199035|199160|199035|199160|199035|199160|199035|1
1729146960000|2024-10-17 06:36:00|199157.2|199032.2|199161.4|199036.4|199161.4|199036.4|199149|199024|4
1729146970000|2024-10-17 06:36:10|199149|199024|199111.8|199061.8|199166.1|199061.8|199111.8|199024|13
1729146980000|2024-10-17 06:36:20|199150.2|199025.2|199111.8|199061.8|199162.9|199061.8|199111.8|199024.7|7
1729146990000|2024-10-17 06:36:30|199119.5|199069.5|199107.6|199057.6|199123.5|199073.5|199107.6|199057.6|5
1729147000000|2024-10-17 06:36:40|199180.4|199055.4|199208.1|199083.1|199208.1|199083.1|199163.5|199038.5|10
1729147010000|2024-10-17 06:36:50|199207.8|199082.8|199208.3|199083.3|199208.3|199083.3|199207.8|199082.8|2
1729147020000|2024-10-17 06:37:00|199204.6|199079.6|199199|199074|199204.6|199098.8|199148.8|199074|3
1729147030000|2024-10-17 06:37:10|199197.9|199072.9|199201.4|199076.4|199201.6|199076.6|199190.9|199065.9|12
1729147040000|2024-10-17 06:37:20|199196.7|199071.7|199171.5|199046.5|199196.7|199077.7|199127.7|199034.9|19
1729147050000|2024-10-17 06:37:30|199174.3|199049.3|199167.8|199042.8|199190.4|199065.4|199167.8|199042.8|15
1729147060000|2024-10-17 06:37:40|199167.6|199042.6|199163.7|199038.7|199167.6|199042.6|199163.7|199038.7|7
1729147070000|2024-10-17 06:37:50|199163.6|199038.6|199166.2|199041.2|199166.5|199041.5|199163.6|199038.6|8
1729147080000|2024-10-17 06:38:00|199168|199043|199176.5|199051.5|199179.8|199091.4|199125.7|199038.2|14
1729147090000|2024-10-17 06:38:10|199176.8|199051.8|199124.9|199074.9|199176.8|199085.8|199110.8|199037.6|7
1729147100000|2024-10-17 06:38:20|199138|199088|199111.5|199061.5|199150.7|199088|199111.5|199011.3|8
1729147110000|2024-10-17 06:38:30|199113.8|199063.8|199158.7|199033.7|199161.9|199063.8|199113.8|199033|10
1729147120000|2024-10-17 06:38:40|199158.2|199033.2|199108.3|199058.3|199159.8|199058.3|199108.3|199016.6|9
1729147130000|2024-10-17 06:38:50|199111.5|199061.5|199111.5|199061.5|199111.5|199061.5|199111.5|199061.5|1
1729147140000|2024-10-17 06:39:00|199119.6|199069.6|199118.5|199068.5|199129.9|199079.9|199115.4|199065.4|5
1729147160000|2024-10-17 06:39:20|199116.4|199066.4|199155.6|199030.6|199155.6|199081.6|199116.4|199030.6|3
1729147170000|2024-10-17 06:39:30|199155.5|199030.5|199155.5|199030.5|199155.5|199030.5|199155.5|199030.5|1
1729147180000|2024-10-17 06:39:40|199157.1|199032.1|199154.9|199029.9|199157.1|199032.1|199154.9|199029.9|2
1729147190000|2024-10-17 06:39:50|199153.8|199028.8|199151.6|199026.6|199153.8|199028.8|199151.6|199026.6|2
1729147200000|2024-10-17 06:40:00|199149.9|199024.9|199164.8|199039.8|199164.8|199039.8|199127.7|199002.7|17
1729147210000|2024-10-17 06:40:10|199164|199039|199161.3|199036.3|199164.8|199039.8|199159.7|199034.7|10
1729147220000|2024-10-17 06:40:20|199159.6|199034.6|199162|199037|199162|199037|199159.6|199034.6|3
1729147230000|2024-10-17 06:40:30|199162.8|199037.8|199165.3|199040.3|199167.9|199042.9|199162.8|199037.8|4
1729147250000|2024-10-17 06:40:50|199161.7|199036.7|199159.8|199034.8|199163.1|199038.1|199157.7|199032.7|8
1729147260000|2024-10-17 06:41:00|199161.2|199036.2|199160.6|199035.6|199161.4|199036.4|199146.1|199021.1|9
1729147270000|2024-10-17 06:41:10|199159|199034|199159|199034|199159|199034|199159|199034|1
1729147280000|2024-10-17 06:41:20|199160.7|199035.7|199160.7|199035.7|199160.7|199035.7|199160.7|199035.7|1
1729147290000|2024-10-17 06:41:30|199159.2|199034.2|199159.2|199034.2|199159.2|199034.2|199159.2|199034.2|1
1729147300000|2024-10-17 06:41:40|199160.7|199035.7|199160.7|199035.7|199160.7|199035.7|199160.7|199035.7|1
1729147330000|2024-10-17 06:42:10|199163.2|199038.2|199172.1|199047.1|199172.4|199047.4|199157|199032|7
1729147340000|2024-10-17 06:42:20|199170.3|199045.3|199170.3|199045.3|199170.3|199045.3|199170.3|199045.3|1
1729147370000|2024-10-17 06:42:50|199168.7|199043.7|199167.2|199042.2|199170|199045|199160.7|199035.7|7
1729147380000|2024-10-17 06:43:00|199166.1|199041.1|199167.1|199042.1|199167.1|199042.1|199166.1|199041.1|2
1729147400000|2024-10-17 06:43:20|199165.4|199040.4|199165.4|199040.4|199165.4|199040.4|199165.4|199040.4|1
1729147410000|2024-10-17 06:43:30|199166.3|199041.3|199166.3|199041.3|199166.3|199041.3|199166.3|199041.3|1
1729147420000|2024-10-17 06:43:40|199168.7|199043.7|199172|199047|199172.3|199047.3|199168.7|199043.7|4
1729147440000|2024-10-17 06:44:00|199170.4|199045.4|199172.3|199047.3|199172.3|199047.3|199170.4|199045.4|2
1729147450000|2024-10-17 06:44:10|199170.4|199045.4|199170.4|199045.4|199170.4|199045.4|199170.4|199045.4|1
1729147460000|2024-10-17 06:44:20|199168.5|199043.5|199163.7|199038.7|199168.5|199043.5|199162.1|199037.1|9
1729147470000|2024-10-17 06:44:30|199166.3|199041.3|199164.8|199039.8|199166.3|199041.3|199164.8|199039.8|2
1729147490000|2024-10-17 06:44:50|199167.1|199042.1|199164.4|199039.4|199167.1|199042.1|199164.4|199039.4|2
1729147500000|2024-10-17 06:45:00|199162.5|199037.5|199168.6|199043.6|199169.9|199044.9|199160.2|199035.2|9
1729147510000|2024-10-17 06:45:10|199169.3|199044.3|199164.3|199039.3|199171.3|199046.3|199157.8|199032.8|14
1729147520000|2024-10-17 06:45:20|199162.1|199037.1|199165.3|199040.3|199165.3|199040.3|199162.1|199037.1|3
1729147530000|2024-10-17 06:45:30|199163.5|199038.5|199163.5|199038.5|199163.5|199038.5|199163.5|199038.5|1
1729147560000|2024-10-17 06:46:00|199162|199037|199161|199036|199166.1|199041.1|199161|199036|4
1729147570000|2024-10-17 06:46:10|199160.4|199035.4|199161|199036|199161|199036|199160.4|199035.4|2
1729147580000|2024-10-17 06:46:20|199164|199039|199163.1|199038.1|199165|199040|199152.3|199027.3|20
1729147590000|2024-10-17 06:46:30|199165.9|199040.9|199162.4|199037.4|199165.9|199040.9|199162.4|199037.4|3
1729147600000|2024-10-17 06:46:40|199164|199039|199164|199039|199164|199039|199164|199039|1
1729147610000|2024-10-17 06:46:50|199163.2|199038.2|199160.2|199035.2|199178.7|199053.7|199156.5|199031.5|7
1729147620000|2024-10-17 06:47:00|199162.8|199037.8|199164.7|199039.7|199164.7|199039.7|199162.8|199037.8|2
1729147630000|2024-10-17 06:47:10|199163.8|199038.8|199164|199039|199164|199039|199160|199035|8
1729147640000|2024-10-17 06:47:20|199166.6|199041.6|199161.4|199036.4|199166.6|199041.6|199161.4|199036.4|3
1729147670000|2024-10-17 06:47:50|199211.2|198999.1|199161.8|199036.8|199211.2|199036.8|199161.8|198999.1|2
1729147680000|2024-10-17 06:48:00|199165.1|199040.1|199165.1|199040.1|199165.1|199040.1|199165.1|199040.1|1
1729147690000|2024-10-17 06:48:10|199165.9|199040.9|199166.9|199041.9|199166.9|199041.9|199165.9|199040.9|2
1729147720000|2024-10-17 06:48:40|199211|199001.1|199165.9|199040.9|199211|199040.9|199165.9|199001.1|2
1729147750000|2024-10-17 06:49:10|199165.2|199040.2|199172.3|199047.3|199174.1|199049.1|199165.2|199040.2|4
1729147760000|2024-10-17 06:49:20|199172.2|199047.2|199189.8|199064.8|199194.6|199069.6|199172.2|199047.2|5
1729147770000|2024-10-17 06:49:30|199190.6|199065.6|199193|199068|199197.6|199072.6|199190.6|199065.6|5
1729147790000|2024-10-17 06:49:50|199194.6|199069.6|199194.6|199069.6|199194.6|199069.6|199194.6|199069.6|1
1729147800000|2024-10-17 06:50:00|199193.3|199068.3|199193.3|199068.3|199193.3|199068.3|199193.3|199068.3|1
1729147810000|2024-10-17 06:50:10|199195.1|199070.1|199195.3|199070.3|199195.3|199070.3|199189.2|199064.2|5
1729147820000|2024-10-17 06:50:20|199196.1|199071.1|199195.3|199070.3|199196.1|199071.1|199195.3|199070.3|2
1729147830000|2024-10-17 06:50:30|199196.3|199071.3|199196.3|199071.3|199196.3|199071.3|199196.3|199071.3|1
1729147840000|2024-10-17 06:50:40|199193.8|199068.8|199195.8|199070.8|199196.2|199071.2|199190.4|199065.4|9
1729147850000|2024-10-17 06:50:50|199196.8|199071.8|199193.9|199068.9|199204|199079|199191.4|199066.4|12
1729147860000|2024-10-17 06:51:00|199197.1|199072.1|199228.3|199103.3|199233.1|199108.1|199192.6|199067.6|13
1729147870000|2024-10-17 06:51:10|199227.9|199102.9|199228.7|199103.7|199228.7|199103.7|199227.9|199102.9|6
1729147880000|2024-10-17 06:51:20|199227.8|199102.8|199229.3|199104.3|199230|199105|199227.8|199102.8|10
1729147890000|2024-10-17 06:51:30|199230|199105|199231.4|199106.4|199235.4|199110.4|199230|199105|6
1729147910000|2024-10-17 06:51:50|199229.5|199104.5|199220.2|199095.2|199229.5|199104.5|199218.3|199093.3|5
1729147920000|2024-10-17 06:52:00|199219.4|199094.4|199212.9|199087.9|199219.4|199094.4|199211.9|199086.9|5
1729147930000|2024-10-17 06:52:10|199214.1|199089.1|199220.8|199095.8|199229.6|199104.6|199212.3|199087.3|17
1729147940000|2024-10-17 06:52:20|199216.1|199091.1|199214.3|199089.3|199218.8|199093.8|199211.9|199086.9|5
1729147950000|2024-10-17 06:52:30|199215.6|199090.6|199215.8|199090.8|199222.3|199097.3|199214.3|199089.3|7
1729147980000|2024-10-17 06:53:00|199217.3|199092.3|199231.9|199106.9|199235.7|199110.7|199217.3|199092.3|4
1729147990000|2024-10-17 06:53:10|199234.5|199109.5|199231.9|199106.9|199234.5|199109.5|199231.9|199106.9|2
1729148000000|2024-10-17 06:53:20|199238.8|199113.8|199237.4|199112.4|199239.8|199114.8|199233.3|199108.3|6
1729148020000|2024-10-17 06:53:40|199235.4|199110.4|199242.2|199117.2|199245.1|199120.1|199235.4|199110.4|6
1729148030000|2024-10-17 06:53:50|199242.1|199117.1|199242.1|199117.1|199242.1|199117.1|199242.1|199117.1|1
1729148040000|2024-10-17 06:54:00|199246.5|199121.5|199242.5|199117.5|199246.5|199121.5|199242.5|199117.5|2
1729148050000|2024-10-17 06:54:10|199241.1|199116.1|199242.8|199117.8|199247.1|199122.1|199241.1|199116.1|7
1729148060000|2024-10-17 06:54:20|199241.2|199116.2|199242.6|199117.6|199242.6|199117.6|199241.2|199116.2|2
1729148070000|2024-10-17 06:54:30|199241.5|199116.5|199237.6|199112.6|199241.5|199116.5|199226.9|199101.9|11
1729148090000|2024-10-17 06:54:50|199235.3|199110.3|199234.4|199109.4|199235.3|199110.3|199231.8|199106.8|4
1729148100000|2024-10-17 06:55:00|199232.6|199107.6|199235.6|199110.6|199239.6|199114.6|199232.6|199107.6|4
1729148110000|2024-10-17 06:55:10|199236.3|199111.3|199238.6|199113.6|199245.7|199120.7|199236.3|199111.3|9
1729148120000|2024-10-17 06:55:20|199240.3|199115.3|199240.3|199115.3|199240.3|199115.3|199240.3|199115.3|1
1729148130000|2024-10-17 06:55:30|199241.3|199116.3|199242.6|199117.6|199242.8|199117.8|199241|199116|5
1729148150000|2024-10-17 06:55:50|199241.9|199116.9|199321.2|199196.2|199326.5|199201.5|199241.9|199116.9|22
1729148160000|2024-10-17 06:56:00|199317.9|199192.9|199328|199203|199329.7|199204.7|199317.9|199192.9|7
1729148170000|2024-10-17 06:56:10|199330.6|199205.6|199351.4|199226.4|199351.4|199226.4|199330.6|199205.6|10
1729148180000|2024-10-17 06:56:20|199352.8|199227.8|199389.9|199264.9|199397.3|199272.3|199352.8|199227.8|23
1729148190000|2024-10-17 06:56:30|199390.6|199265.6|199410.6|199285.6|199419.9|199294.9|199390.6|199265.6|14
1729148200000|2024-10-17 06:56:40|199408.7|199283.7|199387.9|199262.9|199412.3|199287.3|199387.9|199262.9|18
1729148210000|2024-10-17 06:56:50|199410.9|199285.9|199404.4|199279.4|199412.1|199287.1|199387.1|199262.1|15
1729148220000|2024-10-17 06:57:00|199402.3|199277.3|199360.3|199235.3|199402.3|199277.3|199343.5|199218.5|11
1729148230000|2024-10-17 06:57:10|199376.7|199251.7|199374.1|199249.1|199377|199252|199369.2|199244.2|9
1729148240000|2024-10-17 06:57:20|199372.6|199247.6|199373.6|199248.6|199375.1|199250.1|199366.7|199241.7|9
1729148250000|2024-10-17 06:57:30|199375.1|199250.1|199372.5|199247.5|199375.6|199250.6|199370.1|199245.1|11
1729148260000|2024-10-17 06:57:40|199371.9|199246.9|199368.9|199243.9|199375.8|199250.8|199357.3|199232.3|6
1729148270000|2024-10-17 06:57:50|199370.6|199245.6|199372.3|199247.3|199375.6|199250.6|199370.6|199245.6|11
1729148280000|2024-10-17 06:58:00|199374.1|199249.1|199372.3|199247.3|199381|199256|199371.3|199246.3|15
1729148290000|2024-10-17 06:58:10|199374.1|199249.1|199377.5|199252.5|199384.8|199259.8|199374.1|199249.1|7
1729148300000|2024-10-17 06:58:20|199376.6|199251.6|199357.3|199232.3|199376.6|199251.6|199357.3|199232.3|14
1729148310000|2024-10-17 06:58:30|199374.4|199249.4|199347.3|199222.3|199374.4|199249.4|199347.3|199222.3|11
1729148320000|2024-10-17 06:58:40|199361.5|199236.5|199385|199260|199387.8|199262.8|199354.5|199229.5|16
1729148330000|2024-10-17 06:58:50|199386.1|199261.1|199399.7|199274.7|199409.1|199284.1|199386.1|199261.1|8
1729148340000|2024-10-17 06:59:00|199400.7|199275.7|199397.9|199272.9|199405.8|199280.8|199394.2|199269.2|6
1729148350000|2024-10-17 06:59:10|199398.4|199273.4|199396.9|199271.9|199401.5|199276.5|199396.4|199271.4|6
1729148360000|2024-10-17 06:59:20|199395.5|199270.5|199396.9|199271.9|199397.1|199272.1|199395.5|199270.5|4
1729148370000|2024-10-17 06:59:30|199397|199272|199395.2|199270.2|199397.4|199272.4|199395.2|199270.2|6
1729148380000|2024-10-17 06:59:40|199433.2|199234.2|199433.1|199234|199448.4|199237.4|199433|199234|5
1729148390000|2024-10-17 06:59:50|199393.2|199268.2|199397.4|199272.4|199397.4|199272.4|199393.2|199268.2|5
1729148400000|2024-10-17 07:00:00|199401.2|199276.2|199397.9|199272.9|199401.2|199276.2|199397.9|199272.9|5
1729148410000|2024-10-17 07:00:10|199396.3|199271.3|199396.9|199271.9|199398.7|199273.7|199396.3|199271.3|7
1729148420000|2024-10-17 07:00:20|199396.8|199271.8|199395.1|199270.1|199398.4|199273.4|199395.1|199270.1|4
1729148430000|2024-10-17 07:00:30|199393.5|199268.5|199397.9|199272.9|199399.8|199274.8|199393.5|199268.5|4
1729148440000|2024-10-17 07:00:40|199396|199271|199396.5|199271.5|199398.3|199273.3|199394.5|199269.5|5
1729148450000|2024-10-17 07:00:50|199398.2|199273.2|199397.3|199272.3|199398.9|199273.9|199396.7|199271.7|6
1729148460000|2024-10-17 07:01:00|199395.8|199270.8|199397|199272|199397.8|199272.8|199395.3|199270.3|7
1729148470000|2024-10-17 07:01:10|199395.6|199270.6|199395.1|199270.1|199399.3|199274.3|199395.1|199270.1|8
1729148480000|2024-10-17 07:01:20|199397.1|199272.1|199399.5|199274.5|199402.1|199277.1|199397.1|199272.1|5
1729148510000|2024-10-17 07:01:50|199397.7|199272.7|199399.4|199274.4|199403.7|199278.7|199397.7|199272.7|5
1729148520000|2024-10-17 07:02:00|199399.5|199274.5|199399.5|199274.5|199399.5|199274.5|199399.5|199274.5|1
1729148530000|2024-10-17 07:02:10|199400.2|199275.2|199397.3|199272.3|199402.3|199277.3|199397.3|199272.3|5
1729148540000|2024-10-17 07:02:20|199399.6|199274.6|199400.5|199275.5|199400.5|199275.5|199395.5|199270.5|8
1729148550000|2024-10-17 07:02:30|199404.5|199279.5|199427.4|199302.4|199434|199309|199404.5|199279.5|9
1729148570000|2024-10-17 07:02:50|199434|199309|199429.1|199304.1|199434|199309|199429.1|199304.1|2
1729148580000|2024-10-17 07:03:00|199427.3|199302.3|199427.6|199302.6|199430.9|199305.9|199427.3|199302.3|5
1729148590000|2024-10-17 07:03:10|199429.2|199304.2|199431|199306|199431|199306|199429.2|199304.2|2
1729148600000|2024-10-17 07:03:20|199436|199311|199430.7|199305.7|199436|199311|199430.7|199305.7|5
1729148610000|2024-10-17 07:03:30|199432|199307|199433.9|199308.9|199437.1|199312.1|199428.5|199303.5|25
1729148620000|2024-10-17 07:03:40|199435.9|199310.9|199435.6|199310.6|199439.1|199314.1|199431.5|199306.5|18
1729148630000|2024-10-17 07:03:50|199429.3|199304.3|199431.7|199306.7|199437.7|199312.7|199429.3|199304.3|8
1729148640000|2024-10-17 07:04:00|199437.9|199312.9|199431.6|199306.6|199438.4|199313.4|199431.3|199306.3|5
1729148650000|2024-10-17 07:04:10|199439.7|199314.7|199431.9|199306.9|199439.7|199314.7|199431.1|199306.1|6
1729148660000|2024-10-17 07:04:20|199433.4|199308.4|199518.2|199393.2|199525.1|199400.1|199433.4|199308.4|15
1729148670000|2024-10-17 07:04:30|199519.2|199394.2|199512.5|199387.5|199524.7|199399.7|199509|199384|26
1729148680000|2024-10-17 07:04:40|199511.8|199386.8|199529.6|199404.6|199540.6|199415.6|199511.4|199386.4|19
1729148690000|2024-10-17 07:04:50|199528.1|199403.1|199523.5|199398.5|199530.3|199405.3|199523.5|199398.5|5
1729148700000|2024-10-17 07:05:00|199523.3|199398.3|199529.2|199404.2|199534.4|199409.4|199519.4|199394.4|21
1729148710000|2024-10-17 07:05:10|199527.6|199402.6|199524.9|199399.9|199532.2|199407.2|199523.2|199398.2|13
1729148720000|2024-10-17 07:05:20|199526.3|199401.3|199528.4|199403.4|199531.2|199406.2|199526.3|199401.3|5
1729148730000|2024-10-17 07:05:30|199530|199405|199524.1|199399.1|199530|199405|199523.8|199398.8|8
1729148740000|2024-10-17 07:05:40|199522.5|199397.5|199521.8|199396.8|199527|199402|199520|199395|9
1729148750000|2024-10-17 07:05:50|199522.3|199397.3|199476.2|199351.2|199522.3|199397.3|199475.4|199350.4|8
1729148760000|2024-10-17 07:06:00|199468.6|199343.6|199515.5|199390.5|199515.5|199390.5|199468.6|199343.6|15
1729148770000|2024-10-17 07:06:10|199514.7|199389.7|199509.9|199384.9|199515.6|199390.6|199509.9|199384.9|6
1729148780000|2024-10-17 07:06:20|199508.8|199383.8|199498.7|199373.7|199508.8|199383.8|199497.8|199372.8|9
1729148790000|2024-10-17 07:06:30|199497.8|199372.8|199503.7|199378.7|199507.6|199382.6|199497.8|199372.8|10
1729148800000|2024-10-17 07:06:40|199504.6|199379.6|199509.1|199384.1|199509.1|199384.1|199490.6|199365.6|8
1729148810000|2024-10-17 07:06:50|199512.7|199387.7|199517.1|199392.1|199523|199398|199510|199385|12
1729148820000|2024-10-17 07:07:00|199510.1|199385.1|199506.2|199381.2|199510.1|199385.1|199506.2|199381.2|3
1729148830000|2024-10-17 07:07:10|199504.4|199379.4|199499|199374|199504.4|199379.4|199482.6|199357.6|17
1729148840000|2024-10-17 07:07:20|199499.4|199374.4|199486.6|199329.5|199556|199388.9|199481.1|199321.9|10
1729148850000|2024-10-17 07:07:30|199484.8|199327.9|199527.3|199402.3|199533.5|199408.5|199484.8|199327.3|17
1729148860000|2024-10-17 07:07:40|199527.6|199402.6|199525.8|199400.8|199533.5|199408.5|199525.8|199400.8|11
1729148870000|2024-10-17 07:07:50|199526.4|199401.4|199525.9|199400.9|199534.9|199409.9|199523.1|199398.1|14
1729148880000|2024-10-17 07:08:00|199527.5|199402.5|199502|199377|199527.5|199402.5|199495.7|199370.7|18
1729148890000|2024-10-17 07:08:10|199502.3|199377.3|199500.2|199375.2|199502.3|199377.3|199500.2|199375.2|3
1729148900000|2024-10-17 07:08:20|199500.9|199375.9|199502.4|199377.4|199505|199380|199500.9|199375.9|4
1729148910000|2024-10-17 07:08:30|199500.5|199375.5|199513.5|199388.5|199515.2|199390.2|199500.5|199375.5|12
1729148920000|2024-10-17 07:08:40|199521.6|199396.6|199544.9|199419.9|199550.6|199425.6|199518.6|199393.6|16
1729148930000|2024-10-17 07:08:50|199546.3|199421.3|199546.1|199421.1|199550.4|199425.4|199544.9|199419.9|13
1729148940000|2024-10-17 07:09:00|199546.8|199421.8|199567.2|199442.2|199579.1|199454.1|199545.1|199420.1|22
1729148950000|2024-10-17 07:09:10|199564.7|199439.7|199566.9|199441.9|199575.9|199450.9|199564.6|199439.6|10
1729148960000|2024-10-17 07:09:20|199566.6|199441.6|199538.8|199413.8|199566.6|199441.6|199537.2|199412.2|8
1729148970000|2024-10-17 07:09:30|199539.4|199414.4|199553.2|199428.2|199562.7|199437.7|199539.4|199414.4|7
1729148980000|2024-10-17 07:09:40|199551.2|199426.2|199551.3|199426.3|199551.8|199426.8|199549.4|199424.4|10
1729148990000|2024-10-17 07:09:50|199549.3|199424.3|199552.2|199427.2|199552.2|199427.2|199549|199424|10
1729149000000|2024-10-17 07:10:00|199550.2|199425.2|199547.6|199422.6|199551.8|199426.8|199528.9|199403.9|18
1729149010000|2024-10-17 07:10:10|199546.8|199421.8|199543.2|199418.2|199546.8|199421.8|199529.8|199404.8|13
1729149020000|2024-10-17 07:10:20|199541.4|199416.4|199529.5|199404.5|199541.4|199416.4|199514.1|199389.1|10
1729149030000|2024-10-17 07:10:30|199526.3|199401.3|199524.3|199399.3|199526.3|199401.3|199514.7|199389.7|9
1729149040000|2024-10-17 07:10:40|199524.9|199399.9|199522|199397|199525.9|199400.9|199514.7|199389.7|9
1729149050000|2024-10-17 07:10:50|199519.3|199394.3|199521|199396|199521|199396|199518.5|199393.5|3
1729149060000|2024-10-17 07:11:00|199519.5|199394.5|199478.3|199353.3|199521.6|199396.6|199475.9|199350.9|22
1729149070000|2024-10-17 07:11:10|199479.3|199354.3|199484.7|199359.7|199486.8|199361.8|199479.3|199354.3|7
1729149080000|2024-10-17 07:11:20|199486.8|199361.8|199477.4|199352.4|199486.8|199361.8|199474|199349|6
1729149090000|2024-10-17 07:11:30|199477.3|199352.3|199478.6|199353.6|199478.6|199353.6|199466.8|199341.8|5
1729149100000|2024-10-17 07:11:40|199479.6|199354.6|199484.7|199359.7|199494.3|199369.3|199479.6|199354.6|4
1729149110000|2024-10-17 07:11:50|199479.8|199354.8|199483.1|199358.1|199483.1|199358.1|199479.8|199354.8|2
1729149120000|2024-10-17 07:12:00|199480.4|199355.4|199481.3|199356.3|199488.3|199363.3|199419.2|199294.2|24
1729149130000|2024-10-17 07:12:10|199482.2|199357.2|199442.6|199317.6|199489.5|199357.7|199442.6|199314.2|21
1729149140000|2024-10-17 07:12:20|199446.4|199321.4|199442.8|199317.8|199452.2|199327.2|199442.8|199317.8|17
1729149150000|2024-10-17 07:12:30|199446.1|199321.1|199446.9|199321.9|199446.9|199321.9|199446.1|199321.1|2
1729149160000|2024-10-17 07:12:40|199443|199318|199445.8|199320.8|199445.8|199320.8|199443|199318|2
1729149170000|2024-10-17 07:12:50|199447|199322|199456.8|199331.8|199476.8|199351.8|199437.8|199312.8|17
1729149180000|2024-10-17 07:13:00|199471.7|199346.7|199458.2|199333.2|199471.7|199346.7|199449.4|199324.4|19
1729149190000|2024-10-17 07:13:10|199457.9|199332.9|199453.1|199328.1|199457.9|199332.9|199449.3|199324.3|3
1729149200000|2024-10-17 07:13:20|199452.3|199327.3|199452|199327|199452.3|199327.3|199452|199327|2
1729149210000|2024-10-17 07:13:30|199452.1|199327.1|199447.7|199322.7|199452.1|199327.1|199446.1|199321.1|7
1729149220000|2024-10-17 07:13:40|199447.1|199322.1|199451.3|199326.3|199451.3|199326.3|199443.6|199318.6|5
1729149240000|2024-10-17 07:14:00|199450.4|199325.4|199450.7|199325.7|199450.7|199325.7|199443.2|199318.2|5
1729149270000|2024-10-17 07:14:30|199452.1|199327.1|199470.4|199345.4|199473.6|199348.6|199452.1|199327.1|6
1729149280000|2024-10-17 07:14:40|199470.9|199345.9|199480.2|199355.2|199480.2|199355.2|199470.9|199345.9|2
1729149290000|2024-10-17 07:14:50|199479.8|199354.8|199470.3|199345.3|199479.8|199354.8|199461.7|199336.7|5
1729149300000|2024-10-17 07:15:00|199467.7|199342.7|199454.7|199329.7|199467.7|199342.7|199451.5|199326.5|10
1729149310000|2024-10-17 07:15:10|199454.1|199329.1|199466|199341|199466|199341|199453.9|199328.9|5
1729149320000|2024-10-17 07:15:20|199465.1|199340.1|199438.7|199313.7|199465.1|199340.1|199438.7|199313.7|7
1729149330000|2024-10-17 07:15:30|199437.3|199312.3|199436.1|199311.1|199437.3|199312.3|199432.7|199307.7|7
1729149340000|2024-10-17 07:15:40|199438.2|199313.2|199432.9|199307.9|199439.3|199314.3|199430.1|199305.1|6
1729149350000|2024-10-17 07:15:50|199433.2|199308.2|199433.3|199308.3|199435.8|199310.8|199433.2|199308.2|5
1729149360000|2024-10-17 07:16:00|199432.8|199307.8|199424.1|199299.1|199432.8|199307.8|199416.6|199291.6|8
1729149370000|2024-10-17 07:16:10|199423.5|199298.5|199402.6|199277.6|199424.1|199299.1|199398.9|199273.9|8
1729149380000|2024-10-17 07:16:20|199403|199278|199403|199278|199403|199278|199403|199278|1
1729149390000|2024-10-17 07:16:30|199402.9|199277.9|199404.2|199279.2|199406.6|199281.6|199393.5|199268.5|11
1729149400000|2024-10-17 07:16:40|199401.5|199276.5|199403.7|199278.7|199403.7|199278.7|199401.5|199276.5|2
1729149420000|2024-10-17 07:17:00|199401.1|199276.1|199401.6|199276.6|199401.6|199276.6|199401.1|199276.1|2
1729149430000|2024-10-17 07:17:10|199400.3|199275.3|199395.3|199270.3|199400.3|199275.3|199390.9|199265.9|7
1729149440000|2024-10-17 07:17:20|199396.1|199271.1|199395.4|199270.4|199396.8|199271.8|199388.5|199263.5|7
1729149450000|2024-10-17 07:17:30|199388.6|199263.6|199384.7|199259.7|199392.1|199267.1|199384.7|199259.7|5
1729149460000|2024-10-17 07:17:40|199391.6|199266.6|199392.4|199267.4|199394.1|199269.1|199386|199261|10
1729149470000|2024-10-17 07:17:50|199386|199261|199393|199268|199393|199268|199385.1|199260.1|4
1729149480000|2024-10-17 07:18:00|199384.8|199259.8|199404.2|199279.2|199405|199280|199384.8|199259.8|9
1729149490000|2024-10-17 07:18:10|199404.9|199279.9|199393.6|199268.6|199404.9|199279.9|199387|199262|5
1729149500000|2024-10-17 07:18:20|199400.9|199275.9|199401.6|199276.6|199402.5|199277.5|199400.9|199275.9|7
1729149510000|2024-10-17 07:18:30|199401.9|199276.9|199404.1|199279.1|199405|199280|199401.9|199276.9|4
1729149520000|2024-10-17 07:18:40|199398.1|199273.1|199401.9|199276.9|199402.6|199277.6|199396.8|199271.8|4
1729149530000|2024-10-17 07:18:50|199409.7|199284.7|199395.3|199270.3|199412.6|199287.6|199389.2|199264.2|15
1729149540000|2024-10-17 07:19:00|199387.9|199262.9|199398.2|199273.2|199398.2|199273.2|199387.9|199262.9|14
1729149550000|2024-10-17 07:19:10|199394.9|199269.9|199399.6|199274.6|199399.6|199274.6|199394.6|199269.6|11
1729149560000|2024-10-17 07:19:20|199409.4|199284.4|199421.7|199296.7|199421.7|199296.7|199408.7|199283.7|10
1729149570000|2024-10-17 07:19:30|199419.5|199294.5|199431.7|199306.7|199431.7|199306.7|199419.4|199294.4|8
1729149580000|2024-10-17 07:19:40|199431.6|199306.6|199415.2|199290.2|199441.5|199316.5|199415.2|199290.2|16
1729149590000|2024-10-17 07:19:50|199422.3|199297.3|199426.7|199301.7|199426.7|199301.7|199421.6|199296.6|5
1729149600000|2024-10-17 07:20:00|199424.3|199299.3|199422.1|199297.1|199424.3|199299.3|199410.3|199285.3|16
1729149610000|2024-10-17 07:20:10|199420.8|199295.8|199422.1|199297.1|199422.1|199297.1|199415.2|199290.2|16
1729149620000|2024-10-17 07:20:20|199421.6|199296.6|199411.6|199286.6|199421.6|199296.6|199409.3|199284.3|4
1729149630000|2024-10-17 07:20:30|199409.1|199284.1|199402.5|199277.5|199409.1|199284.1|199398.4|199273.4|9
1729149640000|2024-10-17 07:20:40|199402.9|199277.9|199403.5|199278.5|199403.5|199278.5|199397.9|199272.9|6
1729149650000|2024-10-17 07:20:50|199410.4|199285.4|199403.6|199278.6|199410.4|199285.4|199401.1|199276.1|5
1729149660000|2024-10-17 07:21:00|199399|199274|199402.9|199277.9|199402.9|199277.9|199397.5|199272.5|8
1729149670000|2024-10-17 07:21:10|199398.5|199273.5|199401.3|199276.3|199403.7|199278.7|199398.5|199273.5|4
1729149680000|2024-10-17 07:21:20|199398.3|199273.3|199389|199264|199401.1|199276.1|199386.4|199261.4|9
1729149690000|2024-10-17 07:21:30|199392.6|199267.6|199401.1|199276.1|199401.1|199276.1|199392.6|199267.6|4
1729149700000|2024-10-17 07:21:40|199400|199275|199404.4|199279.4|199404.4|199279.4|199395.5|199270.5|8
1729149720000|2024-10-17 07:22:00|199401.8|199276.8|199399.3|199274.3|199401.8|199276.8|199392.4|199267.4|3
1729149730000|2024-10-17 07:22:10|199406.8|199265.5|199366.6|199234.9|199406.8|199265.5|199354.1|199222.4|7
1729149740000|2024-10-17 07:22:20|199365.8|199233.7|199363.8|199238|199366.8|199240.9|199351|199224.6|12
1729149750000|2024-10-17 07:22:30|199364.5|199238.7|199362.7|199237.7|199367.2|199242.2|199356.9|199231.9|10
1729149760000|2024-10-17 07:22:40|199366.4|199241.4|199367|199242|199367.5|199242.5|199362.2|199237.2|6
1729149770000|2024-10-17 07:22:50|199368|199243|199368.9|199243.9|199368.9|199243.9|199367.4|199242.4|12
1729149780000|2024-10-17 07:23:00|199368.3|199243.3|199361.5|199236.5|199368.3|199243.3|199354.5|199229.5|16
1729149790000|2024-10-17 07:23:10|199359.2|199234.2|199362.3|199237.3|199362.3|199237.3|199358.6|199233.6|12
1729149800000|2024-10-17 07:23:20|199362.9|199237.9|199362.9|199237.9|199363.4|199238.4|199359.7|199234.7|12
1729149810000|2024-10-17 07:23:30|199362.3|199237.3|199366.5|199241.5|199366.5|199241.5|199362.3|199237.3|10
1729149820000|2024-10-17 07:23:40|199369.1|199244.1|199399.3|199274.3|199399.3|199274.3|199369.1|199244.1|14
1729149830000|2024-10-17 07:23:50|199395.6|199270.6|199418.6|199293.6|199420.8|199295.8|199393.1|199268.1|16
1729149840000|2024-10-17 07:24:00|199408.7|199283.7|199398.9|199273.9|199408.7|199283.7|199390.4|199265.4|25
1729149850000|2024-10-17 07:24:10|199398.8|199273.8|199392.6|199267.6|199398.8|199273.8|199388.1|199263.1|19
1729149860000|2024-10-17 07:24:20|199393.7|199268.7|199385.5|199260.5|199397.3|199272.3|199382.4|199257.4|11
1729149880000|2024-10-17 07:24:40|199388|199263|199384.5|199259.5|199391.2|199266.2|199384.5|199259.5|5
1729149890000|2024-10-17 07:24:50|199383|199258|199364.6|199239.6|199383|199258|199362.3|199237.3|11
1729149900000|2024-10-17 07:25:00|199364|199239|199358.7|199233.7|199365.4|199240.4|199356.4|199231.4|20
1729149910000|2024-10-17 07:25:10|199360.1|199235.1|199345.5|199220.5|199364|199239|199345.5|199220.5|14
1729149920000|2024-10-17 07:25:20|199345.1|199220.1|199306.7|199181.7|199345.1|199220.1|199306.7|199181.7|21
1729149940000|2024-10-17 07:25:40|199305.7|199180.7|199286.3|199161.3|199305.7|199180.7|199282.4|199157.4|7
1729149950000|2024-10-17 07:25:50|199287.6|199162.6|199247.5|199122.5|199287.6|199162.6|199246|199121|10
1729149960000|2024-10-17 07:26:00|199253|199128|199238.8|199113.8|199253|199128|199234.1|199109.1|12
1729149970000|2024-10-17 07:26:10|199237|199112|199236.5|199111.5|199239.7|199114.7|199235.3|199110.3|6
1729149980000|2024-10-17 07:26:20|199239|199114|199240.5|199115.5|199247.1|199122.1|199233.2|199108.2|13
1729149990000|2024-10-17 07:26:30|199241|199116|199241|199116|199241|199116|199241|199116|1
1729150000000|2024-10-17 07:26:40|199244.4|199119.4|199291.6|199166.6|199294.8|199169.8|199240.2|199115.2|8
1729150010000|2024-10-17 07:26:50|199292.4|199167.4|199303.2|199178.2|199305.4|199180.4|199292.4|199167.4|10
1729150020000|2024-10-17 07:27:00|199296.8|199171.8|199366.1|199241.1|199369.6|199244.6|199296.8|199171.8|19
1729150030000|2024-10-17 07:27:10|199366.6|199241.6|199367.8|199242.8|199369|199244|199365.4|199240.4|21
1729150040000|2024-10-17 07:27:20|199369.2|199244.2|199367.8|199242.8|199372.5|199247.5|199366.2|199241.2|11
1729150050000|2024-10-17 07:27:30|199367|199242|199382.4|199257.4|199387.5|199262.5|199367|199242|17
1729150060000|2024-10-17 07:27:40|199379.6|199254.6|199366.2|199241.2|199382.3|199257.3|199361.6|199236.6|15
1729150070000|2024-10-17 07:27:50|199363.2|199238.2|199372.2|199247.2|199374.3|199249.3|199355.3|199230.3|16
1729150080000|2024-10-17 07:28:00|199371|199246|199369.6|199244.6|199372.9|199247.9|199369|199244|9
1729150090000|2024-10-17 07:28:10|199370|199245|199372.8|199247.8|199374.4|199249.4|199366.4|199241.4|19
1729150100000|2024-10-17 07:28:20|199372.3|199247.3|199389.3|199264.3|199389.3|199264.3|199370.6|199245.6|13
1729150110000|2024-10-17 07:28:30|199381.2|199256.2|199382.4|199257.4|199396|199271|199375.3|199250.3|17
1729150120000|2024-10-17 07:28:40|199383.4|199258.4|199410.6|199285.6|199411.2|199286.2|199383.4|199258.4|18
1729150130000|2024-10-17 07:28:50|199411.3|199286.3|199419.4|199294.4|199419.4|199294.4|199408.1|199283.1|26
1729150140000|2024-10-17 07:29:00|199414.9|199289.9|199441.6|199316.6|199447.7|199322.7|199409.4|199284.4|7
1729150160000|2024-10-17 07:29:20|199442.2|199317.2|199445.4|199320.4|199449.2|199324.2|199442.2|199317.2|4
1729150170000|2024-10-17 07:29:30|199442.7|199317.7|199435.6|199310.6|199442.7|199317.7|199435.6|199310.6|2
1729150180000|2024-10-17 07:29:40|199434.2|199309.2|199395.1|199270.1|199434.2|199309.2|199395.1|199270.1|7
1729150190000|2024-10-17 07:29:50|199393.8|199268.8|199410.1|199285.1|199411.6|199286.6|199393.8|199268.8|10
1729150200000|2024-10-17 07:30:00|199410.3|199285.3|199401.4|199276.4|199410.3|199285.3|199401.4|199276.4|4
1729150210000|2024-10-17 07:30:10|199398.8|199273.8|199367.1|199242.1|199398.8|199273.8|199363|199237.7|7
1729150220000|2024-10-17 07:30:20|199370.3|199245.3|199360.7|199235.7|199370.3|199245.3|199350.3|199224.8|12
1729150230000|2024-10-17 07:30:30|199359.9|199234.9|199333.4|199208.4|199360.8|199235.8|199333.4|199208.4|9
1729150240000|2024-10-17 07:30:40|199335.9|199210.9|199321.4|199196.4|199335.9|199210.9|199320.4|199195.4|10
1729150250000|2024-10-17 07:30:50|199326.4|199201.4|199319|199194|199327.8|199202.8|199318.2|199193.2|5
1729150260000|2024-10-17 07:31:00|199317.3|199192.3|199341.6|199216.6|199346|199221|199307.1|199182.1|13
1729150270000|2024-10-17 07:31:10|199342.9|199217.9|199317.8|199192.8|199346.9|199221.9|199317.8|199192.8|17
1729150280000|2024-10-17 07:31:20|199318.2|199193.2|199318.1|199193.1|199318.3|199193.3|199317.4|199192.4|8
1729150290000|2024-10-17 07:31:30|199317.7|199192.7|199318.6|199193.6|199318.6|199193.6|199317.7|199192.7|2
1729150300000|2024-10-17 07:31:40|199317.6|199192.6|199354.2|199156|199357.5|199193.2|199315.5|199155.2|18
1729150310000|2024-10-17 07:31:50|199356.9|199155.3|199354.6|199155.9|199357.1|199156.1|199341|199154.9|5
1729150320000|2024-10-17 07:32:00|199341.2|199156.4|199304|199179|199352.7|199179|199290.9|199152.8|10
1729150330000|2024-10-17 07:32:10|199304.2|199176.5|199307.8|199182.8|199308.7|199183.7|199304.2|199176.5|14
1729150340000|2024-10-17 07:32:20|199307.1|199182.1|199307.4|199182.4|199307.4|199182.4|199307.1|199182.1|2
1729150350000|2024-10-17 07:32:30|199309|199183|199311.5|199186.5|199316.4|199191.4|199309|199183|8
1729150360000|2024-10-17 07:32:40|199311|199186|199309.8|199184.8|199311.5|199186.5|199309.8|199184.8|5
1729150370000|2024-10-17 07:32:50|199308.6|199183.6|199301.7|199176.7|199308.6|199183.6|199301.7|199176.7|5
1729150380000|2024-10-17 07:33:00|199301.5|199176.5|199281.4|199156.4|199301.5|199176.5|199281.4|199155.6|6
1729150390000|2024-10-17 07:33:10|199281.3|199156.3|199313.9|199188.9|199313.9|199188.9|199281.3|199156.3|2
1729150400000|2024-10-17 07:33:20|199310.8|199185.8|199303.3|199178.3|199310.8|199185.8|199303.3|199178.3|2
1729150410000|2024-10-17 07:33:30|199301.9|199176.9|199305|199180|199305|199180|199301.4|199176.4|3
1729150420000|2024-10-17 07:33:40|199300.6|199175.6|199301.6|199176.6|199301.6|199176.6|199300.6|199175.6|2
1729150430000|2024-10-17 07:33:50|199302.4|199177.4|199319.3|199194.3|199319.7|199194.7|199302.4|199177.4|4
1729150440000|2024-10-17 07:34:00|199319.9|199194.9|199316|199191|199319.9|199194.9|199313.4|199188.4|6
1729150450000|2024-10-17 07:34:10|199313.8|199188.8|199314.7|199189.7|199314.7|199189.7|199312.8|199187.8|4
1729150460000|2024-10-17 07:34:20|199312.4|199187.4|199300.9|199175.9|199315.7|199190.7|199298.1|199173.1|6
1729150470000|2024-10-17 07:34:30|199302.8|199177.8|199316.5|199191.5|199318.5|199193.5|199297.8|199172.8|4
1729150480000|2024-10-17 07:34:40|199316.1|199191.1|199313.5|199188.5|199316.1|199191.1|199313.5|199188.5|2
1729150510000|2024-10-17 07:35:10|199313.4|199188.4|199311.3|199186.3|199313.4|199188.4|199311.3|199186.3|3
1729150530000|2024-10-17 07:35:30|199308.1|199183.1|199308.5|199183.5|199311|199186|199308.1|199183.1|6
1729150540000|2024-10-17 07:35:40|199310.9|199185.9|199316.9|199191.9|199321.7|199196.7|199308.4|199183.4|8
1729150550000|2024-10-17 07:35:50|199317|199192|199311.9|199186.9|199317|199192|199311.9|199186.9|3
1729150560000|2024-10-17 07:36:00|199313.7|199188.7|199309.5|199184.5|199314.9|199189.9|199309.5|199184.5|5
1729150570000|2024-10-17 07:36:10|199307.4|199182.4|199306.8|199181.8|199307.4|199182.4|199306.8|199181.8|2
1729150580000|2024-10-17 07:36:20|199305.6|199180.6|199269.5|199144.5|199311.1|199186.1|199269.5|199144.5|10
1729150590000|2024-10-17 07:36:30|199269.2|199144.2|199268.8|199143.8|199271.1|199146.1|199267.1|199142.1|4
1729150600000|2024-10-17 07:36:40|199270.3|199145.3|199273.9|199148.9|199276.6|199151.6|199261.3|199136.3|6
1729150610000|2024-10-17 07:36:50|199274.7|199149.7|199297.4|199172.4|199300.4|199175.4|199274.7|199149.7|12
1729150620000|2024-10-17 07:37:00|199296.9|199171.9|199293.1|199168.1|199298.6|199173.6|199291.1|199166.1|16
1729150630000|2024-10-17 07:37:10|199290.5|199165.5|199289.8|199164.8|199290.5|199165.5|199289.4|199164.4|3
1729150640000|2024-10-17 07:37:20|199290.5|199165.5|199293.7|199168.7|199295.1|199170.1|199289.6|199164.6|8
1729150650000|2024-10-17 07:37:30|199291.1|199166.1|199292|199167|199292.5|199167.5|199291.1|199166.1|6
1729150660000|2024-10-17 07:37:40|199291.1|199166.1|199293.8|199168.8|199297.3|199172.3|199291.1|199166.1|7
1729150670000|2024-10-17 07:37:50|199292.2|199167.2|199298.2|199173.2|199298.2|199173.2|199292.2|199167.2|8
1729150680000|2024-10-17 07:38:00|199276.9|199151.9|199261.6|199136.6|199280.4|199155.4|199261.6|199136.6|11
1729150690000|2024-10-17 07:38:10|199262.2|199137.2|199259.8|199134.8|199262.2|199137.2|199259.8|199134.8|2
1729150700000|2024-10-17 07:38:20|199257.4|199132.4|199270.6|199145.6|199270.6|199145.6|199253.9|199128.9|16
1729150710000|2024-10-17 07:38:30|199269.1|199144.1|199268|199143|199272|199147|199268|199143|13
1729150720000|2024-10-17 07:38:40|199267.6|199142.6|199262.2|199137.2|199267.6|199142.6|199262.2|199137.2|2
1729150730000|2024-10-17 07:38:50|199260.8|199135.8|199248.4|199123.4|199260.9|199135.9|199248.4|199123.4|11
1729150740000|2024-10-17 07:39:00|199244.8|199119.8|199243.5|199118.5|199245.7|199120.7|199240.1|199115.1|5
1729150750000|2024-10-17 07:39:10|199243.4|199118.4|199243.4|199118.4|199243.4|199118.4|199243.4|199118.4|1
1729150760000|2024-10-17 07:39:20|199245.2|199120.2|199244|199119|199245.2|199120.2|199238.9|199113.9|7
1729150770000|2024-10-17 07:39:30|199243.1|199118.1|199238.1|199113.1|199243.1|199118.1|199238.1|199113.1|3
1729150780000|2024-10-17 07:39:40|199239.9|199114.9|199239|199114|199239.9|199114.9|199239|199114|2
1729150790000|2024-10-17 07:39:50|199244.1|199119.1|199247.1|199122.1|199247.1|199122.1|199244.1|199119.1|2
1729150800000|2024-10-17 07:40:00|199244.2|199119.2|199276|199151|199279.1|199154.1|199244.2|199119.2|18
1729150810000|2024-10-17 07:40:10|199276.5|199151.5|199263.4|199138.4|199276.5|199151.5|199260|199135|9
1729150820000|2024-10-17 07:40:20|199266.4|199141.4|199264.1|199139.1|199278.7|199153.7|199264.1|199139.1|9
1729150830000|2024-10-17 07:40:30|199262.6|199137.6|199264.5|199139.5|199264.5|199139.5|199262.6|199137.6|2
1729150840000|2024-10-17 07:40:40|199264.7|199139.7|199270.5|199145.5|199275.2|199150.2|199264.7|199139.7|10
1729150850000|2024-10-17 07:40:50|199271.4|199146.4|199302.9|199177.9|199307.2|199182.2|199271.4|199146.4|10
1729150860000|2024-10-17 07:41:00|199298.6|199173.6|199279|199154|199298.6|199173.6|199275.7|199150.7|22
1729150870000|2024-10-17 07:41:10|199276.5|199151.5|199282.7|199157.7|199283.7|199158.7|199276.5|199151.5|14
1729150880000|2024-10-17 07:41:20|199276.4|199151.4|199277.6|199152.6|199278.9|199153.9|199274.9|199149.9|7
1729150890000|2024-10-17 07:41:30|199279|199154|199278.3|199153.3|199279|199154|199278.3|199153.3|2
1729150900000|2024-10-17 07:41:40|199274.3|199149.3|199276.4|199151.4|199278.5|199153.5|199270.9|199145.9|8
1729150910000|2024-10-17 07:41:50|199277.6|199152.6|199276.4|199151.4|199277.6|199152.6|199276.4|199151.4|2
1729150920000|2024-10-17 07:42:00|199274.6|199149.6|199263.3|199138.3|199274.6|199149.6|199263.3|199138.3|12
1729150930000|2024-10-17 07:42:10|199265.3|199140.3|199270.5|199145.5|199272.4|199147.4|199264.6|199139.6|8
1729150940000|2024-10-17 07:42:20|199269.5|199144.5|199274.2|199149.2|199277.1|199152.1|199265.3|199140.3|11
1729150950000|2024-10-17 07:42:30|199272.3|199147.3|199265.8|199140.8|199272.3|199147.3|199255.7|199130.7|10
1729150960000|2024-10-17 07:42:40|199267.7|199142.7|199268.3|199143.3|199269.9|199144.9|199267.7|199142.7|6
1729150970000|2024-10-17 07:42:50|199269.1|199144.1|199305.7|199180.7|199311.1|199186.1|199267.9|199142.9|12
1729150980000|2024-10-17 07:43:00|199305.8|199180.8|199285|199160|199305.8|199180.8|199283.6|199158.6|7
1729150990000|2024-10-17 07:43:10|199290.1|199165.1|199288.8|199163.8|199290.1|199165.1|199283.8|199158.8|8
1729151000000|2024-10-17 07:43:20|199291.1|199166.1|199284|199159|199291.1|199166.1|199280.2|199155.2|10
1729151010000|2024-10-17 07:43:30|199281.9|199156.9|199278.4|199153.4|199282.5|199157.5|199274.8|199149.8|11
1729151020000|2024-10-17 07:43:40|199279.7|199154.7|199304.7|199179.7|199310.2|199185.2|199278.3|199153.3|16
1729151030000|2024-10-17 07:43:50|199307.7|199182.7|199306|199181|199307.7|199182.7|199306|199181|13
1729151040000|2024-10-17 07:44:00|199304.2|199179.2|199302.8|199177.8|199304.9|199179.9|199296.1|199171.1|10
1729151050000|2024-10-17 07:44:10|199301.4|199176.4|199296.5|199171.5|199301.4|199176.4|199296.5|199171.5|3
1729151060000|2024-10-17 07:44:20|199294.3|199169.3|199294.3|199169.3|199298.7|199173.7|199294.3|199169.3|9
1729151070000|2024-10-17 07:44:30|199291|199166|199295.8|199170.8|199300.7|199175.7|199291|199166|11
1729151080000|2024-10-17 07:44:40|199294.1|199169.1|199294.1|199169.1|199294.1|199169.1|199294.1|199169.1|1
1729151090000|2024-10-17 07:44:50|199296.9|199171.9|199295.9|199170.9|199299.8|199174.8|199295.9|199170.9|7
1729151100000|2024-10-17 07:45:00|199301|199176|199305|199180|199311.3|199186.3|199301|199176|13
1729151110000|2024-10-17 07:45:10|199305.7|199180.7|199307.1|199182.1|199307.4|199182.4|199300.2|199175.2|17
1729151120000|2024-10-17 07:45:20|199305.7|199180.7|199303.4|199178.4|199310.9|199185.9|199301.7|199176.7|21
1729151130000|2024-10-17 07:45:30|199302.1|199177.1|199299.4|199174.4|199307.1|199182.1|199299.4|199174.4|5
1729151140000|2024-10-17 07:45:40|199300.8|199175.8|199303.8|199178.8|199308.4|199183.4|199295.2|199170.2|12
1729151150000|2024-10-17 07:45:50|199305.2|199180.2|199308.2|199183.2|199315.1|199190.1|199305.2|199180.2|6
1729151160000|2024-10-17 07:46:00|199307.6|199182.6|199307.3|199182.3|199308.8|199183.8|199307.3|199182.3|3
1729151190000|2024-10-17 07:46:30|199307.7|199182.7|199308.4|199183.4|199345.8|199188.2|199306.8|199148.7|7
1729151200000|2024-10-17 07:46:40|199307.5|199182.5|199306.4|199181.4|199307.5|199182.5|199306.4|199181.4|2
1729151210000|2024-10-17 07:46:50|199309.7|199184.7|199306.9|199181.9|199309.7|199184.7|199306.4|199181.4|4
1729151220000|2024-10-17 07:47:00|199308.4|199183.4|199293.1|199168.1|199310.2|199185.2|199292.2|199167.2|5
1729151230000|2024-10-17 07:47:10|199294.8|199169.8|199297.8|199172.8|199298.4|199173.4|199294.8|199169.8|7
1729151240000|2024-10-17 07:47:20|199296.5|199171.5|199297.7|199172.7|199299.3|199174.3|199292.7|199167.7|5
1729151250000|2024-10-17 07:47:30|199296.7|199171.7|199304.9|199179.9|199305.9|199180.9|199296.7|199171.7|9
1729151260000|2024-10-17 07:47:40|199304|199179|199305.1|199180.1|199305.1|199180.1|199304|199179|4
1729151270000|2024-10-17 07:47:50|199304.1|199179.1|199294.9|199169.9|199304.1|199179.1|199294.9|199169.9|4
1729151280000|2024-10-17 07:48:00|199298.1|199173.1|199296|199171|199298.1|199173.1|199295.7|199170.7|6
1729151290000|2024-10-17 07:48:10|199297.9|199172.9|199295.9|199170.9|199297.9|199172.9|199294.7|199169.7|6
1729151300000|2024-10-17 07:48:20|199294.3|199169.3|199299.8|199174.8|199299.8|199174.8|199279.5|199154.5|10
1729151310000|2024-10-17 07:48:30|199298.4|199173.4|199286.7|199161.7|199298.4|199173.4|199286.7|199161.7|8
1729151320000|2024-10-17 07:48:40|199282.5|199157.5|199274.7|199149.7|199290.6|199165.6|199274.7|199149.7|11
1729151330000|2024-10-17 07:48:50|199275.1|199150.1|199265.9|199140.9|199276.2|199151.2|199262.7|199137.7|9
1729151340000|2024-10-17 07:49:00|199267.1|199142.1|199266.5|199141.5|199269.2|199144.2|199263.9|199138.9|8
1729151350000|2024-10-17 07:49:10|199267.1|199142.1|199267.1|199142.1|199267.1|199142.1|199267.1|199142.1|1
1729151360000|2024-10-17 07:49:20|199267|199142|199267.1|199142.1|199267.9|199142.9|199267|199142|3
1729151380000|2024-10-17 07:49:40|199311.5|199104.7|199311.2|199099.9|199311.5|199104.8|199311.2|199099.9|4
1729151400000|2024-10-17 07:50:00|199311.1|199104.6|199266.6|199141.6|199311.1|199141.6|199266.6|199099.8|3
1729151410000|2024-10-17 07:50:10|199265.4|199140.4|199239.7|199114.7|199265.4|199140.4|199236.1|199111.1|6
1729151420000|2024-10-17 07:50:20|199238|199113|199236.2|199111.2|199238|199113|199232.1|199107.1|5
1729151430000|2024-10-17 07:50:30|199235|199110|199235.1|199110.1|199236.4|199111.4|199235|199110|4
1729151440000|2024-10-17 07:50:40|199236.2|199111.2|199230.9|199105.9|199236.2|199111.2|199230.9|199105.9|4
1729151450000|2024-10-17 07:50:50|199230.2|199105.2|199214.2|199089.2|199230.2|199105.2|199214.2|199089.2|7
1729151460000|2024-10-17 07:51:00|199213|199088|199215.1|199090.1|199217.6|199092.6|199196|199071|11
1729151470000|2024-10-17 07:51:10|199218.8|199093.8|199217.9|199092.9|199218.8|199093.8|199216.6|199091.6|5
1729151480000|2024-10-17 07:51:20|199217.2|199092.2|199200.9|199075.9|199217.2|199092.2|199197.3|199072.3|7
1729151490000|2024-10-17 07:51:30|199200.4|199075.4|199196.8|199071.8|199200.5|199075.5|199193.7|199068.7|11
1729151500000|2024-10-17 07:51:40|199194|199069|199196.5|199071.5|199198|199073|199194|199069|4
1729151510000|2024-10-17 07:51:50|199197.9|199072.9|199193.7|199068.7|199198.1|199073.1|199192.7|199067.7|8
1729151520000|2024-10-17 07:52:00|199195.5|199070.5|199195.9|199070.9|199197.8|199072.8|199192.8|199067.8|17
1729151530000|2024-10-17 07:52:10|199197.3|199072.3|199197.8|199072.8|199197.8|199072.8|199195.9|199070.9|4
1729151540000|2024-10-17 07:52:20|199185.7|199135.7|199229.4|199104.4|199240.3|199135.7|199185.7|199102.2|7
1729151550000|2024-10-17 07:52:30|199227.8|199102.8|199229.2|199104.2|199235.1|199110.1|199224.8|199099.8|17
1729151560000|2024-10-17 07:52:40|199233|199108|199231.6|199106.6|199233.6|199108.6|199226.6|199101.6|25
1729151570000|2024-10-17 07:52:50|199228.4|199103.4|199233.7|199108.7|199235.2|199110.2|199226.6|199101.6|26
1729151580000|2024-10-17 07:53:00|199235.1|199110.1|199234|199109|199235.6|199110.6|199229.2|199104.2|10
1729151590000|2024-10-17 07:53:10|199235.1|199110.1|199244.5|199119.5|199245.8|199120.8|199235.1|199110.1|5
1729151600000|2024-10-17 07:53:20|199243.5|199118.5|199236.5|199111.5|199243.5|199118.5|199233|199108|22
1729151610000|2024-10-17 07:53:30|199237.3|199112.3|199259.2|199134.2|199262.2|199137.2|199235.3|199110.3|11
1729151620000|2024-10-17 07:53:40|199260|199135|199257.2|199132.2|199262.3|199137.3|199257.2|199132.2|8
1729151630000|2024-10-17 07:53:50|199258.6|199133.6|199260.1|199135.1|199262.3|199137.3|199258.6|199133.6|4
1729151660000|2024-10-17 07:54:20|199260.6|199135.6|199246.6|199121.6|199280.9|199168.5|199218.5|199117.4|9
1729151680000|2024-10-17 07:54:40|199248.2|199123.2|199272.7|199147.7|199273.3|199148.3|199248.2|199123.2|18
1729151690000|2024-10-17 07:54:50|199269.8|199144.8|199269.2|199144.2|199272.7|199147.7|199268|199143|5
1729151700000|2024-10-17 07:55:00|199270.5|199145.5|199284.8|199159.8|199288.8|199163.8|199270.5|199145.5|8
1729151710000|2024-10-17 07:55:10|199286.5|199161.5|199284.2|199159.2|199296.4|199171.4|199282.8|199157.8|6
1729151730000|2024-10-17 07:55:30|199283|199158|199283.2|199158.2|199283.2|199158.2|199281.5|199156.5|3
1729151740000|2024-10-17 07:55:40|199281.3|199156.3|199283.9|199158.9|199289.4|199164.4|199278.8|199153.8|8
1729151750000|2024-10-17 07:55:50|199285|199160|199335.1|199210.1|199340|199215|199285|199160|11
1729151760000|2024-10-17 07:56:00|199333.5|199208.5|199339.9|199214.9|199349.5|199224.5|199332.8|199207.8|16
1729151770000|2024-10-17 07:56:10|199340.8|199215.8|199337.8|199212.8|199347.3|199222.3|199336.9|199211.9|17
1729151780000|2024-10-17 07:56:20|199338.6|199213.6|199316.4|199191.4|199338.6|199213.6|199316.4|199191.4|10
1729151790000|2024-10-17 07:56:30|199314.4|199189.4|199315.6|199190.6|199317|199192|199314.4|199189.4|5
1729151800000|2024-10-17 07:56:40|199314.5|199189.5|199314.6|199189.6|199318.3|199193.3|199310.2|199185.2|13
1729151810000|2024-10-17 07:56:50|199313.4|199188.4|199314.4|199189.4|199314.4|199189.4|199304.5|199179.5|6
1729151820000|2024-10-17 07:57:00|199315|199190|199312.3|199187.3|199316.6|199191.6|199312.3|199187.3|5
1729151840000|2024-10-17 07:57:20|199310.6|199185.6|199310.6|199185.6|199312.9|199187.9|199302.6|199177.6|7
1729151850000|2024-10-17 07:57:30|199311.7|199186.7|199311.1|199186.1|199318.2|199193.2|199311.1|199186.1|10
1729151860000|2024-10-17 07:57:40|199312.5|199187.5|199311.2|199186.2|199313.9|199188.9|199305.8|199180.8|11
1729151870000|2024-10-17 07:57:50|199311.6|199186.6|199310.1|199185.1|199311.6|199186.6|199310.1|199185.1|2
1729151880000|2024-10-17 07:58:00|199309.7|199184.7|199307.2|199182.2|199309.7|199184.7|199301.5|199176.5|5
1729151890000|2024-10-17 07:58:10|199308.4|199183.4|199311.1|199186.1|199313.3|199188.3|199308.4|199183.4|7
1729151900000|2024-10-17 07:58:20|199310.4|199185.4|199310.4|199185.4|199310.4|199185.4|199307.2|199182.2|4
1729151910000|2024-10-17 07:58:30|199307.4|199182.4|199270.1|199145.1|199308.6|199183.6|199270.1|199145.1|11
1729151920000|2024-10-17 07:58:40|199269|199144|199271.2|199146.2|199272.8|199147.8|199269|199144|4
1729151930000|2024-10-17 07:58:50|199275.9|199150.9|199276.2|199151.2|199280.1|199155.1|199275.9|199150.9|10
1729151940000|2024-10-17 07:59:00|199277.3|199152.3|199249.9|199124.9|199277.3|199152.3|199244.7|199119.7|8
1729151950000|2024-10-17 07:59:10|199249|199124|199245.5|199120.5|199252.1|199127.1|199241.7|199116.7|5
1729151960000|2024-10-17 07:59:20|199246.9|199121.9|199245.2|199120.2|199248.1|199123.1|199244.5|199119.5|6
1729151990000|2024-10-17 07:59:50|199249.9|199124.9|199269.5|199144.5|199269.5|199144.5|199246.8|199121.8|14
1729152000000|2024-10-17 08:00:00|199260|199135|199202.7|199077.7|199260|199135|199202.7|199077.7|13
1729152010000|2024-10-17 08:00:10|199204.3|199079.3|199222.6|199097.6|199226.7|199101.7|199204.3|199079.3|15
1729152020000|2024-10-17 08:00:20|199224.2|199099.2|199207.9|199082.9|199224.2|199099.2|199206.6|199081.6|11
1729152030000|2024-10-17 08:00:30|199208.9|199083.9|199210.7|199085.7|199210.7|199085.7|199203.3|199078.3|15
1729152040000|2024-10-17 08:00:40|199210.2|199085.2|199204.2|199079.2|199210.2|199085.2|199199.9|199074.9|16
1729152050000|2024-10-17 08:00:50|199205.4|199080.4|199205.4|199080.4|199207|199082|199202.9|199077.9|15
1729152060000|2024-10-17 08:01:00|199204.1|199079.1|199202.5|199077.5|199212.9|199087.9|199198.8|199073.8|14
1729152070000|2024-10-17 08:01:10|199198.6|199073.6|199187.7|199062.7|199206.1|199081.1|199187.7|199062.7|19
1729152080000|2024-10-17 08:01:20|199188.8|199063.8|199197.5|199072.5|199197.5|199072.5|199188.8|199063.8|8
1729152090000|2024-10-17 08:01:30|199196.9|199071.9|199157.4|199032.4|199196.9|199071.9|199154.2|199029.2|12
1729152100000|2024-10-17 08:01:40|199158.2|199033.2|199160.3|199035.3|199162.1|199037.1|199157.5|199032.5|15
1729152110000|2024-10-17 08:01:50|199158.7|199033.7|199148.5|199023.5|199158.7|199033.7|199146.2|199021.2|13
1729152120000|2024-10-17 08:02:00|199147.5|199022.5|199142.2|199017.2|199150.3|199025.3|199142.2|199017.2|20
1729152130000|2024-10-17 08:02:10|199122.3|198997.3|199122.8|198997.8|199123.6|198998.6|199119.4|198994.4|9
1729152140000|2024-10-17 08:02:20|199118.1|198993.1|199112.8|198987.8|199118.1|198993.1|199110.2|198985.2|13
1729152150000|2024-10-17 08:02:30|199114.4|198989.4|199116|198991|199116|198991|199110.2|198985.2|4
1729152160000|2024-10-17 08:02:40|199114|198989|199111.4|198986.4|199114|198989|199109.8|198984.8|5
1729152170000|2024-10-17 08:02:50|199111.5|198986.5|199113.1|198988.1|199113.1|198988.1|199109.7|198984.7|4
1729152180000|2024-10-17 08:03:00|199115|198990|199116.7|198991.7|199116.7|198991.7|199115|198990|2
1729152190000|2024-10-17 08:03:10|199126.6|199001.6|199114.7|198989.7|199126.6|199001.6|199114.7|198989.7|5
1729152200000|2024-10-17 08:03:20|199113.5|198988.5|199111.2|198986.2|199113.5|198988.5|199109|198984|7
1729152220000|2024-10-17 08:03:40|199109|198984|199111.3|198986.3|199111.3|198986.3|199109|198984|2
1729152230000|2024-10-17 08:03:50|199109|198984|199102.4|198973.6|199109|198984|199093.2|198968.2|5
1729152240000|2024-10-17 08:04:00|199096|198967.2|199097.4|198968.7|199101.4|198972|199092.1|198963.3|8
1729152250000|2024-10-17 08:04:10|199098.5|198969.7|199103.4|198975.4|199109.3|198979.7|199098.5|198969.7|6
1729152270000|2024-10-17 08:04:30|199104.8|198974.5|199111.1|198986.1|199111.1|198986.1|199103.6|198974|9
1729152280000|2024-10-17 08:04:40|199107|198984.3|199110.5|198983.8|199110.5|198986.1|199107|198980.2|9
1729152290000|2024-10-17 08:04:50|199110.3|198985.3|199104.3|198978.2|199110.6|198985.4|199104.3|198977.8|11
1729152300000|2024-10-17 08:05:00|199105.8|198980.8|199104.6|198978|199110.4|198985.4|199104.4|198977.6|10
1729152310000|2024-10-17 08:05:10|199103.2|198978.2|199103.2|198978.2|199103.2|198978.2|199103.2|198978.2|1
1729152320000|2024-10-17 08:05:20|199100.6|198975.6|199100.9|198975.8|199100.9|198975.8|199094.1|198969.1|4
1729152330000|2024-10-17 08:05:30|199091.8|198966.7|199101.1|198976.1|199101.1|198976.1|199090.9|198965.9|5
1729152340000|2024-10-17 08:05:40|199097.8|198972.8|199102.3|198977.3|199102.3|198977.3|199097.8|198972.8|2
1729152360000|2024-10-17 08:06:00|199094|198969|199093.1|198968.1|199094|198969|199088.3|198963.3|4
1729152370000|2024-10-17 08:06:10|199094.3|198969.3|199104.9|198979.9|199104.9|198979.9|199094.3|198969.3|2
1729152390000|2024-10-17 08:06:30|199106.5|198981.5|199105.9|198980.9|199106.5|198981.5|199105.9|198980.9|2
1729152400000|2024-10-17 08:06:40|199106.5|198981.5|199139.6|198942.3|199139.6|198981.5|199105.7|198942.3|11
1729152410000|2024-10-17 08:06:50|199139.3|198947.6|199094.6|198969.6|199139.7|198976.4|199094.6|198942.2|6
1729152420000|2024-10-17 08:07:00|199093.6|198968.6|199087.7|198962.7|199093.6|198968.6|199083.1|198958.1|4
1729152430000|2024-10-17 08:07:10|199095.3|198970.3|199101.3|198976.3|199101.3|198976.3|199095.3|198970.3|3
1729152440000|2024-10-17 08:07:20|199106.6|198981.6|199101.5|198976.5|199106.6|198981.6|199101.5|198976.5|3
1729152450000|2024-10-17 08:07:30|199100.8|198975.8|199100.3|198975.3|199100.8|198975.8|199100.3|198975.3|2
1729152470000|2024-10-17 08:07:50|199102|198977|199107.5|198982.5|199110.7|198985.7|199102|198977|9
1729152480000|2024-10-17 08:08:00|199106.8|198981.8|199101.3|198976.3|199106.8|198981.8|199095.3|198970.3|4
1729152490000|2024-10-17 08:08:10|199095.8|198970.8|199103.5|198978.5|199103.5|198978.5|199095.1|198970.1|8
1729152500000|2024-10-17 08:08:20|199104.1|198979.1|199102.8|198977.8|199104.1|198979.1|199102.8|198977.8|2
1729152510000|2024-10-17 08:08:30|199101.8|198976.8|199101.3|198976.3|199101.8|198976.8|199097.3|198972.3|4
1729152520000|2024-10-17 08:08:40|199099.4|198974.4|199096.5|198971.5|199099.4|198974.4|199096.5|198971.5|2
1729152530000|2024-10-17 08:08:50|199094.2|198969.2|199097|198972|199097|198972|199094|198969|4
1729152540000|2024-10-17 08:09:00|199092.3|198967.3|199173.7|199048.7|199173.7|199048.7|199087.9|198962.9|9
1729152550000|2024-10-17 08:09:10|199172.8|199047.8|199163.3|199038.3|199172.8|199047.8|199163.2|199038.2|14
1729152560000|2024-10-17 08:09:20|199163.4|199038.4|199168.9|199043.9|199174.3|199049.3|199158.3|199033.3|9
1729152570000|2024-10-17 08:09:30|199168|199043|199163.9|199038.9|199168|199043|199161.8|199036.8|8
1729152580000|2024-10-17 08:09:40|199162|199037|199164.7|199039.7|199176.3|199051.3|199158.9|199033.9|11
1729152590000|2024-10-17 08:09:50|199165.3|199040.3|199159.5|199034.5|199165.7|199040.7|199159|199034|6
1729152600000|2024-10-17 08:10:00|199162|199037|199173.3|199048.3|199178.3|199053.3|199162|199037|8
1729152620000|2024-10-17 08:10:20|199175|199050|199181.5|199056.5|199185.5|199060.5|199175|199050|5
1729152630000|2024-10-17 08:10:30|199183.6|199058.6|199211.6|199086.6|199214.7|199089.7|199183.6|199058.6|14
1729152640000|2024-10-17 08:10:40|199211|199086|199202.2|199077.2|199211|199086|199201.7|199076.7|5
1729152650000|2024-10-17 08:10:50|199203.9|199078.9|199204.9|199079.9|199204.9|199079.9|199203.9|199078.9|6
1729152660000|2024-10-17 08:11:00|199201.4|199076.4|199171.5|199046.5|199201.4|199076.4|199165.7|199040.7|14
1729152670000|2024-10-17 08:11:10|199168.5|199043.5|199170.3|199045.3|199170.5|199045.5|199168.5|199043.5|4
1729152680000|2024-10-17 08:11:20|199169.7|199044.7|199170.4|199045.4|199170.4|199045.4|199169.7|199044.7|2
1729152690000|2024-10-17 08:11:30|199170.8|199045.8|199176|199051|199183.6|199058.6|199170.8|199045.8|7
1729152700000|2024-10-17 08:11:40|199172.9|199047.9|199169.3|199044.3|199172.9|199047.9|199164.1|199039.1|7
1729152710000|2024-10-17 08:11:50|199169.8|199044.8|199169.8|199044.8|199169.8|199044.8|199169.8|199044.8|1
1729152720000|2024-10-17 08:12:00|199171.3|199046.3|199169.2|199044.2|199184.1|199059.1|199169.2|199044.2|9
1729152730000|2024-10-17 08:12:10|199170.2|199045.2|199182.4|199057.4|199185.2|199060.2|199170.2|199045.2|6
1729152750000|2024-10-17 08:12:30|199180.3|199055.3|199180.3|199055.3|199180.3|199055.3|199180.3|199055.3|1
1729152760000|2024-10-17 08:12:40|199179.8|199054.8|199179.3|199054.3|199182.5|199057.5|199172.3|199047.3|7
1729152770000|2024-10-17 08:12:50|199181.5|199056.5|199184.3|199059.3|199184.3|199059.3|199181.5|199056.5|2
1729152780000|2024-10-17 08:13:00|199180.8|199055.8|199169|199044|199180.8|199055.8|199161.6|199036.6|15
1729152790000|2024-10-17 08:13:10|199167.3|199042.3|199170.5|199045.5|199171.1|199046.1|199164.9|199039.9|7
1729152800000|2024-10-17 08:13:20|199171.3|199046.3|199175.5|199050.5|199175.5|199050.5|199171.3|199046.3|8
1729152810000|2024-10-17 08:13:30|199193.9|199068.9|199248|199123|199250.7|199125.7|199193.9|199068.9|10
1729152820000|2024-10-17 08:13:40|199245.5|199120.5|199257.2|199132.2|199263.1|199138.1|199244.8|199119.8|10
1729152830000|2024-10-17 08:13:50|199255|199130|199287.1|199162.1|199287.1|199162.1|199251|199126|9
1729152840000|2024-10-17 08:14:00|199294|199169|199285|199160|199294|199169|199283.6|199158.6|13
1729152850000|2024-10-17 08:14:10|199284.4|199159.4|199291.3|199166.3|199295.5|199170.5|199283.4|199158.4|18
1729152860000|2024-10-17 08:14:20|199288.9|199163.9|199293.3|199168.3|199294.1|199169.1|199288.9|199163.9|9
1729152870000|2024-10-17 08:14:30|199291.3|199166.3|199289.5|199164.5|199294.9|199169.9|199287.7|199162.7|14
1729152880000|2024-10-17 08:14:40|199288.4|199163.4|199289.9|199164.9|199291.7|199166.7|199276.5|199151.5|16
1729152890000|2024-10-17 08:14:50|199289.3|199164.3|199290.3|199165.3|199291.3|199166.3|199283.8|199158.8|16
1729152900000|2024-10-17 08:15:00|199289.4|199164.4|199283.4|199158.4|199290.4|199165.4|199283.3|199158.3|13
1729152910000|2024-10-17 08:15:10|199286.6|199161.6|199283.3|199158.3|199287.6|199162.6|199283.3|199158.3|9
1729152920000|2024-10-17 08:15:20|199285.1|199160.1|199290|199165|199294.6|199169.6|199284.6|199159.6|23
1729152930000|2024-10-17 08:15:30|199293.3|199168.3|199293.1|199168.1|199294.4|199169.4|199283.7|199158.7|17
1729152940000|2024-10-17 08:15:40|199292.6|199167.6|199282.7|199157.7|199292.6|199167.6|199281.2|199156.2|12
1729152950000|2024-10-17 08:15:50|199284.4|199159.4|199284.1|199159.1|199287.1|199162.1|199280.8|199155.8|8
1729152960000|2024-10-17 08:16:00|199280.1|199155.1|199281.8|199156.8|199281.8|199156.8|199280.1|199155.1|2
1729152970000|2024-10-17 08:16:10|199280.8|199155.8|199280.6|199155.6|199280.8|199155.8|199279.3|199154.3|7
1729152980000|2024-10-17 08:16:20|199279.5|199154.5|199278.1|199153.1|199279.5|199154.5|199271.1|199146.1|7
1729152990000|2024-10-17 08:16:30|199276.6|199151.6|199278.5|199153.5|199280.7|199155.7|199257.1|199132.1|10
1729153010000|2024-10-17 08:16:50|199279.9|199154.9|199304.1|199179.1|199312.9|199187.9|199279.9|199154.9|11
1729153020000|2024-10-17 08:17:00|199302.9|199177.9|199295.7|199158.7|199309.3|199177.9|199295.7|199158.7|7
1729153030000|2024-10-17 08:17:10|199295.8|199157.2|199297.5|199162.9|199297.5|199162.9|199294.6|199157|4
1729153040000|2024-10-17 08:17:20|199300.7|199166.9|199293.1|199159.1|199302|199167.7|199292.5|199158|5
1729153050000|2024-10-17 08:17:30|199296.8|199164.4|199297.6|199167.1|199298|199167.3|199291.7|199158.5|8
1729153060000|2024-10-17 08:17:40|199297.7|199165.9|199297.7|199165.9|199297.7|199165.9|199297.7|199165.9|1
1729153070000|2024-10-17 08:17:50||199167.2||199167.2||199167.2||199167.2|1
1729153080000|2024-10-17 08:18:00|199291.6|199162.2|199279.2|199150.1|199291.6|199162.2|199275.7|199144.4|5
1729153090000|2024-10-17 08:18:10|199279.4|199150.5|199279.1|199151|199279.4|199151|199279.1|199150.5|2
1729153110000|2024-10-17 08:18:30|199275.9|199150.5|199306.1|199181.1|199310.9|199185.9|199275.9|199150.5|6
1729153120000|2024-10-17 08:18:40|199312|199187|199305.6|199180.6|199312|199187|199305.6|199180.6|2
1729153130000|2024-10-17 08:18:50|199304|199179|199302.5|199177.5|199304|199179|199298.2|199173.2|4
1729153140000|2024-10-17 08:19:00|199301|199176|199298.6|199173.6|199301|199176|199295.6|199170.6|4
1729153160000|2024-10-17 08:19:20|199298.1|199173.1|199338|199213|199348.6|199223.6|199295.4|199170.4|7
1729153170000|2024-10-17 08:19:30|199340.4|199215.4|199340.4|199215.4|199340.4|199215.4|199340.4|199215.4|1
1729153180000|2024-10-17 08:19:40|199341.2|199216.2|199338.8|199213.8|199341.2|199216.2|199335.7|199210.7|3
1729153190000|2024-10-17 08:19:50|199339.7|199214.7|199343.6|199218.6|199343.6|199218.6|199339.7|199214.7|3
1729153200000|2024-10-17 08:20:00|199351.2|199226.2|199385.8|199260.8|199393.1|199268.1|199351.2|199226.2|5
1729153220000|2024-10-17 08:20:20|199386.6|199261.6|199460.3|199335.3|199460.3|199335.3|199386.6|199261.6|4
1729153230000|2024-10-17 08:20:30|199458.6|199333.6|199461.9|199336.9|199465.5|199340.5|199456.8|199331.8|14
1729153240000|2024-10-17 08:20:40|199460.7|199335.7|199475.5|199350.5|199478.4|199353.4|199460.7|199335.7|7
1729153250000|2024-10-17 08:20:50|199478.5|199353.5|199490.1|199365.1|199490.1|199365.1|199476.3|199351.3|11
1729153260000|2024-10-17 08:21:00|199483.4|199358.4|199520.2|199395.2|199524.8|199399.8|199482|199357|10
1729153270000|2024-10-17 08:21:10|199521.7|199396.7|199538.5|199413.5|199544.9|199419.9|199521.7|199396.7|9
1729153280000|2024-10-17 08:21:20|199539.3|199414.3|199574.4|199449.4|199587.3|199462.3|199539.3|199414.3|24
1729153290000|2024-10-17 08:21:30|199572.2|199447.2|199570.6|199445.6|199585|199460|199569.3|199444.3|12
1729153300000|2024-10-17 08:21:40|199572.3|199447.3|199571.5|199446.5|199576.8|199451.8|199571.5|199446.5|14
1729153310000|2024-10-17 08:21:50|199571.9|199446.9|199536.5|199411.5|199573.5|199448.5|199533|199408|11
1729153320000|2024-10-17 08:22:00|199534.4|199409.4|199528.6|199403.6|199541|199416|199528.6|199403.6|10
1729153330000|2024-10-17 08:22:10|199531|199406|199533.7|199408.7|199537.2|199412.2|199528.3|199403.3|9
1729153340000|2024-10-17 08:22:20|199531.9|199406.9|199512|199387|199531.9|199406.9|199507.3|199382.3|8
1729153350000|2024-10-17 08:22:30|199511.6|199386.6|199479.1|199354.1|199511.6|199386.6|199472.8|199347.8|12
1729153370000|2024-10-17 08:22:50|199477.8|199352.8|199476|199351|199483|199358|199476|199351|9
1729153380000|2024-10-17 08:23:00|199477.2|199352.2|199476.1|199351.1|199477.4|199352.4|199476|199351|10
1729153390000|2024-10-17 08:23:10|199476.7|199351.7|199440.1|199315.1|199491.5|199366.5|199440.1|199315.1|9
1729153400000|2024-10-17 08:23:20|199445.9|199320.9|199451.4|199326.4|199451.4|199326.4|199445.9|199320.9|3
1729153410000|2024-10-17 08:23:30|199450.5|199325.5|199451.4|199326.4|199451.4|199326.4|199450.5|199325.5|4
1729153420000|2024-10-17 08:23:40|199450.6|199325.6|199450.5|199325.5|199451.4|199326.4|199450.5|199325.5|5
1729153430000|2024-10-17 08:23:50|199451.5|199326.5|199483.8|199284.7|199492.2|199326.5|199450.5|199284.3|7
1729153440000|2024-10-17 08:24:00|199473.5|199276.4|199473.5|199276.4|199473.5|199276.4|199473.5|199276.4|1
1729153450000|2024-10-17 08:24:10|199473.4|199276.5|199447.1|199322.1|199473.4|199322.1|199445.8|199276.5|3
1729153460000|2024-10-17 08:24:20|199447|199322|199447|199322|199447.6|199322.6|199447|199322|3
1729153480000|2024-10-17 08:24:40|199448.7|199323.7|199442.4|199317.4|199448.7|199323.7|199436.8|199311.8|4
1729153490000|2024-10-17 08:24:50|199446.8|199321.8|199447.4|199322.4|199447.4|199322.4|199446.8|199321.8|2
1729153500000|2024-10-17 08:25:00|199440.2|199315.2|199446.4|199321.4|199447.3|199322.3|199440.2|199315.2|4
1729153510000|2024-10-17 08:25:10|199448.8|199323.8|199491|199366|199491.5|199366.5|199448.8|199323.8|8
1729153520000|2024-10-17 08:25:20|199490.8|199365.8|199515.1|199390.1|199518.3|199393.3|199490.8|199365.8|8
1729153530000|2024-10-17 08:25:30|199512.6|199387.6|199568.1|199443.1|199592.4|199467.4|199512.6|199387.6|16
1729153540000|2024-10-17 08:25:40|199585.3|199460.3|199567.6|199442.6|199585.3|199460.3|199564|199439|16
1729153550000|2024-10-17 08:25:50|199575.8|199450.8|199585.7|199460.7|199587.4|199462.4|199574.8|199449.8|13
1729153560000|2024-10-17 08:26:00|199587.2|199462.2|199588.9|199463.9|199596.8|199471.8|199587.2|199462.2|14
1729153570000|2024-10-17 08:26:10|199587.5|199462.5|199587.8|199462.8|199587.8|199462.8|199585.9|199460.9|4
1729153580000|2024-10-17 08:26:20|199589.5|199464.5|199593.5|199468.5|199597.3|199472.3|199577.8|199452.8|11
1729153590000|2024-10-17 08:26:30|199591.7|199466.7|199600|199475|199602|199477|199590.4|199465.4|17
1729153600000|2024-10-17 08:26:40|199600.6|199475.6|199587.1|199462.1|199600.6|199475.6|199587.1|199462.1|5
1729153610000|2024-10-17 08:26:50|199586.4|199461.4|199577.9|199452.9|199586.4|199461.4|199577.9|199452.9|6
1729153620000|2024-10-17 08:27:00|199573.1|199448.1|199561.3|199436.3|199573.1|199448.1|199553.8|199428.8|19
1729153630000|2024-10-17 08:27:10|199562.4|199437.4|199561.3|199436.3|199565.9|199440.9|199554.6|199429.6|9
1729153640000|2024-10-17 08:27:20|199554.5|199429.5|199561.4|199436.4|199561.4|199436.4|199554.5|199429.5|4
1729153650000|2024-10-17 08:27:30|199559.1|199434.1|199520.5|199395.5|199559.1|199434.1|199514.6|199389.6|9
1729153660000|2024-10-17 08:27:40|199520.6|199395.6|199523.2|199398.2|199523.2|199398.2|199520.6|199395.6|2
1729153680000|2024-10-17 08:28:00|199522.6|199397.6|199520.1|199395.1|199522.6|199397.6|199515.6|199390.6|7
1729153690000|2024-10-17 08:28:10|199518.1|199393.1|199518.1|199393.1|199518.1|199393.1|199518.1|199393.1|1
1729153700000|2024-10-17 08:28:20|199517.1|199392.1|199517.9|199392.9|199517.9|199392.9|199517.1|199392.1|2
1729153710000|2024-10-17 08:28:30|199515.9|199390.9|199522.9|199397.9|199523.2|199398.2|199485.4|199360.4|9
1729153720000|2024-10-17 08:28:40|199521.4|199396.4|199502.1|199377.1|199524|199399|199502.1|199377.1|6
1729153730000|2024-10-17 08:28:50|199506.5|199381.5|199516.6|199391.6|199524.1|199399.1|199506.5|199381.5|5
1729153740000|2024-10-17 08:29:00|199514.2|199389.2|199514.1|199389.1|199524.9|199399.9|199504.6|199379.6|15
1729153750000|2024-10-17 08:29:10|199496.6|199371.6|199514|199389|199514.3|199389.3|199496.4|199371.4|7
1729153760000|2024-10-17 08:29:20|199476.1|199426.1|199511.8|199386.8|199514.1|199426.1|199472.7|199368.3|10
1729153770000|2024-10-17 08:29:30|199513.5|199388.5|199475.2|199425.2|199513.5|199425.2|199475.2|199388.4|6
1729153780000|2024-10-17 08:29:40|199513.4|199388.4|199513.1|199388.1|199515.2|199425.2|199475.2|199386.7|7
1729153790000|2024-10-17 08:29:50|199515.5|199390.5|199498|199373|199517.8|199392.8|199495.9|199370.9|10
1729153800000|2024-10-17 08:30:00|199516|199391|199520.9|199395.9|199526.7|199401.7|199516|199391|6
1729153810000|2024-10-17 08:30:10|199475.5|199425.5|199545.4|199420.4|199545.4|199425.5|199457.6|199381.6|12
1729153820000|2024-10-17 08:30:20|199544.1|199419.1|199550.7|199425.7|199555.6|199430.6|199544.1|199419.1|5
1729153830000|2024-10-17 08:30:30|199549.5|199424.5|199539.9|199414.9|199549.5|199435.4|199485.4|199380.1|8
1729153840000|2024-10-17 08:30:40|199541.4|199416.4|199539.7|199414.7|199543.2|199418.2|199538.2|199413.2|10
1729153850000|2024-10-17 08:30:50|199539.3|199414.3|199536.6|199411.6|199539.3|199414.3|199536.6|199411.6|3
1729153860000|2024-10-17 08:31:00|199534.2|199409.2|199541.8|199416.8|199544.6|199419.6|199533.3|199408.3|10
1729153870000|2024-10-17 08:31:10|199542.1|199417.1|199542.1|199417.1|199542.1|199417.1|199542.1|199417.1|1
1729153880000|2024-10-17 08:31:20|199540.8|199415.8|199545.7|199420.7|199545.7|199420.7|199540.8|199415.8|5
1729153890000|2024-10-17 08:31:30|199547.1|199422.1|199547.1|199422.1|199547.1|199422.1|199547.1|199422.1|1
1729153900000|2024-10-17 08:31:40|199544.9|199419.9|199544.6|199419.6|199544.9|199419.9|199543.1|199418.1|3
1729153910000|2024-10-17 08:31:50|199546.7|199421.7|199568|199443|199571.7|199446.7|199546.7|199421.7|11
1729153920000|2024-10-17 08:32:00|199546.2|199421.2|199517.7|199392.7|199546.2|199421.2|199513.8|199388.8|9
1729153930000|2024-10-17 08:32:10|199517.2|199392.2|199515.2|199390.2|199517.2|199392.2|199494.6|199369.6|9
1729153940000|2024-10-17 08:32:20|199514.7|199389.7|199514.6|199389.6|199515.2|199390.2|199514.6|199389.6|3
1729153950000|2024-10-17 08:32:30|199512|199387|199500.4|199375.4|199513.3|199388.3|199497.6|199372.6|14
1729153960000|2024-10-17 08:32:40|199501.8|199376.8|199501.4|199376.4|199502.7|199377.7|199501.3|199376.3|7
1729153970000|2024-10-17 08:32:50|199502.1|199377.1|199499.6|199374.6|199502.1|199377.1|199499|199374|6
1729153980000|2024-10-17 08:33:00|199492.2|199367.2|199486.1|199361.1|199492.2|199367.2|199480|199355|6
1729153990000|2024-10-17 08:33:10|199485.5|199360.5|199485.5|199360.5|199485.5|199360.5|199484.7|199359.7|3
1729154000000|2024-10-17 08:33:20|199484.7|199359.7|199476.3|199351.3|199487.3|199362.3|199456.8|199331.8|7
1729154010000|2024-10-17 08:33:30|199475.3|199350.3|199471.2|199346.2|199475.3|199350.3|199470|199345|5
1729154020000|2024-10-17 08:33:40|199472.6|199347.6|199482.1|199357.1|199486.9|199361.9|199471.8|199346.8|8
1729154040000|2024-10-17 08:34:00|199480.7|199355.7|199482.5|199357.5|199484.9|199359.9|199478.2|199353.2|6
1729154060000|2024-10-17 08:34:20|199481.6|199356.6|199474.2|199349.2|199481.6|199356.6|199470.1|199345.1|7
1729154070000|2024-10-17 08:34:30|199475.5|199350.5|199469.1|199331.3|199475.5|199350.5|199458|199326.4|14
1729154090000|2024-10-17 08:34:50|199471.3|199330.7|199483.6|199343.6|199485|199347.9|199471.3|199330.7|4
1729154100000|2024-10-17 08:35:00|199483.2|199345.9|199477.1|199340.3|199483.7|199349.6|199473|199335.7|10
1729154110000|2024-10-17 08:35:10|199482.9|199346.1|199480.7|199348.3|199482.9|199348.3|199478.7|199345|9
1729154120000|2024-10-17 08:35:20|199480.3|199345.1|199480.4|199348.4|199480.4|199348.4|199480.3|199345.1|6
1729154130000|2024-10-17 08:35:30|199474.1|199342.2|199479.5|199347.6|199479.5|199347.6|199474.1|199342.2|2
1729154140000|2024-10-17 08:35:40|199481.1|199347.4|199486.3|199354.8|199486.3|199354.8|199481.1|199347.4|2
1729154150000|2024-10-17 08:35:50|199486|199353.2|199469.1|199333.9|199486.4|199356.1|199469.1|199333.9|11
1729154160000|2024-10-17 08:36:00|199467.3|199334.2|199449.8|199315.9|199472.3|199338|199449.8|199315.9|9
1729154170000|2024-10-17 08:36:10|199447|199316|199447|199316|199447|199316|199447|199316|1
1729154180000|2024-10-17 08:36:20|199452.6|199321.6|199424.8|199291.3|199454.1|199321.6|199424|199291.1|6
1729154190000|2024-10-17 08:36:30|199425.9|199291.4|199441|199305.2|199442.2|199306.2|199425.9|199291.4|9
1729154200000|2024-10-17 08:36:40|199439.7|199299.6|199434.3|199297.7|199439.7|199299.6|199434.1|199297.7|3
1729154220000|2024-10-17 08:37:00|199432.9|199297.8|199435.2|199297.7|199435.2|199299|199431.8|199297.7|5
1729154230000|2024-10-17 08:37:10|199462.3|199266.3|199436.5|199298.4|199462.3|199307.7|199434.5|199266.3|8
1729154250000|2024-10-17 08:37:30|199437.8|199298.2|199436.3|199298.5|199437.8|199298.5|199436.3|199298.2|2
1729154260000|2024-10-17 08:37:40|199472.8|199270.7|199441.3|199302.7|199472.8|199307.4|199439.5|199270.7|5
1729154270000|2024-10-17 08:37:50|199439.4|199303|199441.3|199302.7|199441.3|199303|199439.3|199302.7|6
1729154280000|2024-10-17 08:38:00|199433|199297.6|199432.5|199299.6|199442.4|199307.8|199428.6|199293.7|21
1729154290000|2024-10-17 08:38:10|199432.7|199297.2|199432.6|199297.2|199432.7|199299.9|199432.5|199297.1|7
1729154300000|2024-10-17 08:38:20|199432.5|199300|199449.6|199312.7|199450.9|199314.8|199432.5|199295.9|11
1729154310000|2024-10-17 08:38:30|199445|199308.1|199431.5|199291.3|199445|199308.1|199431.5|199291.3|2
1729154320000|2024-10-17 08:38:40|199436.8|199296.5|199407|199272.5|199438.1|199296.5|199397.2|199266.5|7
1729154330000|2024-10-17 08:38:50|199405.5|199272.8|199404.4|199272.8|199405.5|199272.8|199404.4|199272.8|2
1729154340000|2024-10-17 08:39:00|199401.9|199271.1|199401.9|199271.1|199401.9|199271.1|199401.9|199271.1|1
1729154350000|2024-10-17 08:39:10|199401.8|199271.2|199426.5|199234.6|199426.5|199271.2|199401.8|199234.6|2
1729154370000|2024-10-17 08:39:30|199426.4|199234.7|199426.4|199234.7|199426.4|199234.7|199426.4|199234.7|1
1729154380000|2024-10-17 08:39:40|199401.9|199271.3|199401.9|199271.3|199401.9|199271.3|199401.9|199271.3|1
1729154410000|2024-10-17 08:40:10|199426.2|199271.4|199430|199231.1|199430|199271.4|199426.2|199231.1|3
1729154420000|2024-10-17 08:40:20|199426.1|199235|199426.1|199235|199426.1|199235|199426.1|199235|1
1729154430000|2024-10-17 08:40:30|199420.5|199240.5|199399|199272.3|199420.5|199272.3|199399|199240.5|2
1729154440000|2024-10-17 08:40:40|199389.2|199262.5|199332.9|199198.4|199389.2|199262.5|199328.3|199198.4|16
1729154450000|2024-10-17 08:40:50|199330.9|199199.8|199344|199219|199362.8|199231.2|199330.9|199199.8|16
1729154460000|2024-10-17 08:41:00|199359.5|199221.2|199347.5|199214|199359.5|199221.2|199341.1|199205.3|10
1729154470000|2024-10-17 08:41:10|199345.3|199210.4|199350.3|199217.1|199350.3|199217.1|199336.6|199207.2|6
1729154480000|2024-10-17 08:41:20|199350.8|199214.9|199350.4|199214.4|199350.9|199214.9|199350.4|199212.4|4
1729154490000|2024-10-17 08:41:30|199350.5|199217.9|199364.4|199225.4|199394.3|199227.6|199350.3|199193.8|14
1729154500000|2024-10-17 08:41:40|199359.4|199224|199371.8|199237.5|199376.9|199243.2|199359.4|199224|6
1729154510000|2024-10-17 08:41:50||199239.3||199237.6||199239.3||199237.6|4
1729154520000|2024-10-17 08:42:00|199371|199238.4|199345|199210.6|199371|199238.4|199339.4|199205.4|13
1729154530000|2024-10-17 08:42:10|199349.9|199215.5|199354.4|199221.2|199354.4|199221.8|199349.9|199215.5|4
1729154540000|2024-10-17 08:42:20||199221.3||199221.3||199221.3||199221.3|1
1729154560000|2024-10-17 08:42:40|199390.3|199190.8|199349.3|199216.1|199390.3|199229.4|199347.2|199190.8|5
1729154570000|2024-10-17 08:42:50|199349.5|199213.7|199321.3|199186|199349.7|199213.7|199319.4|199185.6|11
1729154580000|2024-10-17 08:43:00|199320.4|199186.1|199320.5|199186.7|199320.5|199186.7|199314.1|199180.1|4
1729154600000|2024-10-17 08:43:20|199313.8|199180|199321.7|199183.8|199321.7|199184.2|199313.8|199180|3
1729154610000|2024-10-17 08:43:30|199320.2|199184|199302.5|199177.5|199321|199184.8|199301.7|199173.6|10
1729154620000|2024-10-17 08:43:40|199321|199180.3|199321.5|199186.6|199326.2|199186.6|199321|199180.3|3
1729154640000|2024-10-17 08:44:00|199320|199187.7|199320|199186.5|199320|199187.7|199320|199186.5|2
1729154650000|2024-10-17 08:44:10|199345.1|199144.8|199314.4|199180.9|199345.1|199180.9|199314.4|199144.8|2
1729154670000|2024-10-17 08:44:30|199314.7|199182|199325.9|199187.2|199329.3|199195.7|199314.7|199175.6|10
1729154680000|2024-10-17 08:44:40|199325.5|199187.3|199319.8|199182.6|199325.5|199187.3|199319.8|199182.6|3
1729154690000|2024-10-17 08:44:50|199317.7|199182.7|199320|199182.5|199320|199182.7|199317.7|199182.5|4
1729154700000|2024-10-17 08:45:00|199318.7|199182.8|199300.3|199168.4|199318.7|199182.8|199300.3|199166.8|3
1729154710000|2024-10-17 08:45:10|199300.2|199167.1|199314.8|199182.5|199314.8|199182.5|199300.1|199166.7|13
1729154720000|2024-10-17 08:45:20|199314.7|199182.6|199314.7|199182.6|199314.7|199182.6|199314.7|199182.6|1
1729154730000|2024-10-17 08:45:30|199316.1|199182.4|199318.7|199182.4|199318.7|199182.8|199316.1|199182.4|3
1729154740000|2024-10-17 08:45:40|199320.5|199185.2|199313.4|199188.4|199320.8|199193.1|199307.6|199182.6|9
1729154750000|2024-10-17 08:45:50|199312.3|199187.3|199312|199187|199320.4|199195.4|199311.8|199186.8|10
1729154760000|2024-10-17 08:46:00|199309.8|199184.8|199312|199187|199312|199187|199309.8|199184.8|2
1729154770000|2024-10-17 08:46:10|199314.4|199189.4|199363.7|199238.7|199366.9|199241.9|199314.4|199189.4|10
1729154780000|2024-10-17 08:46:20|199363|199238|199371.7|199246.7|199376|199251|199363|199238|9
1729154790000|2024-10-17 08:46:30|199370.9|199245.9|199368.9|199243.9|199370.9|199245.9|199368.9|199243.9|3
1729154800000|2024-10-17 08:46:40|199368.4|199243.4|199368.4|199243.4|199368.9|199243.9|199368.4|199243.4|3
1729154820000|2024-10-17 08:47:00|199367.7|199242.7|199365.3|199240.3|199367.7|199242.7|199361|199236|6
1729154830000|2024-10-17 08:47:10|199363.7|199238.7|199363.7|199238.7|199363.7|199238.7|199363.7|199238.7|1
1729154850000|2024-10-17 08:47:30|199364.4|199239.4|199364.2|199239.2|199364.4|199239.4|199363.4|199238.4|3
1729154860000|2024-10-17 08:47:40|199363.4|199238.4|199360.3|199235.3|199363.4|199238.4|199360.3|199235.3|4
1729154870000|2024-10-17 08:47:50|199362|199237|199345.5|199220.5|199362|199237|199345.5|199220.5|4
1729154880000|2024-10-17 08:48:00|199347.3|199222.3|199347|199222|199349.6|199224.6|199347|199222|5
1729154890000|2024-10-17 08:48:10|199345.9|199220.9|199345.7|199220.7|199347.2|199222.2|199340.8|199215.8|6
1729154900000|2024-10-17 08:48:20|199344.4|199219.4|199351.4|199226.4|199351.4|199226.4|199339.3|199214.3|13
1729154910000|2024-10-17 08:48:30|199349.6|199224.6|199349.8|199224.8|199350.6|199225.6|199349|199224|5
1729154920000|2024-10-17 08:48:40|199364.6|199239.6|199359.9|199234.9|199364.6|199239.6|199357.3|199232.3|8
1729154940000|2024-10-17 08:49:00|199353.9|199228.9|199356.2|199231.2|199358.4|199233.4|199351.1|199226.1|9
1729154950000|2024-10-17 08:49:10|199357.6|199232.6|199357.6|199232.6|199357.6|199232.6|199357.6|199232.6|1
1729154960000|2024-10-17 08:49:20|199356.2|199231.2|199350.8|199225.8|199356.6|199231.6|199350.8|199225.8|5
1729154970000|2024-10-17 08:49:30|199352.2|199227.2|199352.8|199227.8|199352.8|199227.8|199352.2|199227.2|2
1729154980000|2024-10-17 08:49:40|199353.5|199228.5|199354.7|199229.7|199354.7|199229.7|199353.5|199228.5|2
1729154990000|2024-10-17 08:49:50|199355.2|199230.2|199352.5|199227.5|199355.2|199230.2|199352.5|199227.5|3
1729155000000|2024-10-17 08:50:00|199352.1|199227.1|199352|199227|199352.1|199227.1|199348.6|199223.6|6
1729155010000|2024-10-17 08:50:10|199353.3|199228.3|199353.3|199228.3|199353.3|199228.3|199353.3|199228.3|1
1729155030000|2024-10-17 08:50:30|199352.9|199227.9|199352.9|199227.9|199352.9|199227.9|199352.9|199227.9|1
1729155040000|2024-10-17 08:50:40|199315.1|199265.1|199383.9|199258.9|199383.9|199265.1|199315.1|199222.6|7
1729155050000|2024-10-17 08:50:50|199380.6|199255.6|199403.3|199278.3|199403.3|199278.3|199380.6|199255.6|4
1729155060000|2024-10-17 08:51:00|199402.3|199277.3|199392.5|199267.5|199402.3|199277.3|199392.5|199267.5|4
1729155070000|2024-10-17 08:51:10|199385.6|199260.6|199398.7|199273.7|199398.7|199273.7|199385.6|199260.6|7
1729155080000|2024-10-17 08:51:20|199400.4|199275.4|199453|199328|199454.3|199329.3|199400.4|199275.4|13
1729155090000|2024-10-17 08:51:30|199455.6|199330.6|199463.4|199338.4|199468.6|199343.6|199455.6|199330.6|8
1729155100000|2024-10-17 08:51:40|199462.3|199337.3|199478.2|199353.2|199478.2|199353.2|199457.2|199332.2|7
1729155110000|2024-10-17 08:51:50|199470.6|199345.6|199466.8|199341.8|199470.6|199345.6|199465.9|199340.9|4
1729155120000|2024-10-17 08:52:00|199465.8|199340.8|199471.4|199346.4|199471.4|199346.4|199465.8|199340.8|3
1729155130000|2024-10-17 08:52:10|199469.1|199344.1|199460.4|199335.4|199469.1|199344.1|199458.4|199333.4|8
1729155140000|2024-10-17 08:52:20|199460.7|199335.7|199467.9|199342.9|199467.9|199342.9|199460.7|199335.7|3
1729155150000|2024-10-17 08:52:30|199468.5|199343.5|199454.9|199329.9|199468.5|199343.5|199454.9|199329.9|11
1729155160000|2024-10-17 08:52:40|199456.7|199331.7|199454.9|199329.9|199456.7|199331.7|199454.9|199329.9|2
1729155170000|2024-10-17 08:52:50|199456.7|199331.7|199454.9|199329.9|199456.7|199331.7|199454.9|199329.9|6
1729155180000|2024-10-17 08:53:00|199449.4|199324.4|199425.5|199300.5|199449.4|199324.4|199420.6|199295.6|8
1729155190000|2024-10-17 08:53:10|199421.7|199296.7|199419.9|199294.9|199430.4|199305.4|199419.9|199294.9|5
1729155200000|2024-10-17 08:53:20|199422.7|199297.7|199420.1|199295.1|199422.7|199297.7|199420.1|199295.1|3
1729155220000|2024-10-17 08:53:40|199419.3|199294.3|199398.3|199273.3|199419.8|199294.8|199398.3|199273.3|9
1729155230000|2024-10-17 08:53:50|199397.6|199272.6|199400|199275|199400|199275|199397.6|199272.6|2
1729155240000|2024-10-17 08:54:00|199396.2|199271.2|199392.4|199267.4|199400.8|199275.8|199388.9|199263.9|6
1729155250000|2024-10-17 08:54:10|199392.8|199267.8|199392.4|199267.4|199392.8|199267.8|199392.4|199267.4|2
1729155270000|2024-10-17 08:54:30|199389.3|199264.3|199366.7|199241.7|199389.3|199264.3|199366.7|199241.7|11
1729155280000|2024-10-17 08:54:40|199369.1|199244.1|199377.6|199252.6|199384.9|199259.9|199367.3|199242.3|10
1729155290000|2024-10-17 08:54:50|199377.5|199252.5|199377.5|199252.5|199377.5|199252.5|199377.5|199252.5|1
1729155300000|2024-10-17 08:55:00|199371.4|199246.4|199376.5|199251.5|199377|199252|199371.4|199246.4|4
1729155320000|2024-10-17 08:55:20|199391.9|199266.9|199386.9|199261.9|199391.9|199266.9|199386.9|199261.9|11
1729155330000|2024-10-17 08:55:30|199387.9|199262.9|199386|199261|199387.9|199262.9|199375.8|199250.8|8
1729155340000|2024-10-17 08:55:40|199384.9|199259.9|199391.6|199266.6|199391.6|199266.6|199384.8|199259.8|6
1729155350000|2024-10-17 08:55:50|199392.2|199267.2|199394.9|199269.9|199395.8|199270.8|199392.2|199267.2|7
1729155360000|2024-10-17 08:56:00|199395.8|199270.8|199394.3|199269.3|199395.8|199270.8|199388.9|199263.9|5
1729155370000|2024-10-17 08:56:10|199386.6|199261.6|199390.1|199265.1|199390.8|199265.8|199383.4|199258.4|7
1729155380000|2024-10-17 08:56:20|199389|199264|199398.5|199273.5|199401.6|199276.6|199389|199264|4
1729155390000|2024-10-17 08:56:30|199397.8|199272.8|199399.2|199274.2|199399.2|199274.2|199397.8|199272.8|3
1729155400000|2024-10-17 08:56:40|199398.1|199273.1|199395.4|199270.4|199399.2|199274.2|199385.4|199260.4|13
1729155410000|2024-10-17 08:56:50|199396.5|199271.5|199396.2|199271.2|199396.5|199271.5|199395.3|199270.3|9
1729155420000|2024-10-17 08:57:00|199395.2|199270.2|199394.7|199269.7|199395.2|199270.2|199393.6|199268.6|7
1729155430000|2024-10-17 08:57:10|199393.7|199268.7|199391.1|199266.1|199393.7|199268.7|199383.1|199258.1|8
1729155440000|2024-10-17 08:57:20|199390.8|199265.8|199390.9|199265.9|199390.9|199265.9|199390|199265|3
1729155460000|2024-10-17 08:57:40|199424.8|199221.3|199392.1|199267.1|199424.8|199271.9|199371|199221.3|12
1729155470000|2024-10-17 08:57:50|199392.5|199267.5|199392.5|199267.5|199392.5|199267.5|199392.5|199267.5|1
1729155480000|2024-10-17 08:58:00|199385.4|199260.4|199392.6|199267.6|199392.6|199267.6|199385.4|199260.4|2
1729155500000|2024-10-17 08:58:20|199391.1|199266.1|199389.4|199264.4|199392.4|199267.4|199388|199263|17
1729155510000|2024-10-17 08:58:30|199389.3|199264.3|199385.9|199260.9|199390.9|199265.9|199365.3|199240.3|16
1729155530000|2024-10-17 08:58:50|199388.8|199263.8|199385.7|199260.7|199388.8|199263.8|199385.7|199260.7|2
1729155540000|2024-10-17 08:59:00|199387.3|199262.3|199429.3|199304.3|199436.5|199311.5|199387.3|199262.3|8
1729155550000|2024-10-17 08:59:10|199431.6|199306.6|199429.2|199304.2|199431.6|199306.6|199409.8|199284.8|20
1729155560000|2024-10-17 08:59:20|199420|199295|199421.9|199296.9|199422.1|199297.1|199419.7|199294.7|14
1729155570000|2024-10-17 08:59:30|199420.7|199295.7|199424.7|199299.7|199427.9|199302.9|199419|199294|37
1729155580000|2024-10-17 08:59:40|199423.1|199298.1|199445.4|199320.4|199455.7|199330.7|199420.3|199295.3|27
1729155590000|2024-10-17 08:59:50|199448|199323|199445.6|199320.6|199457.2|199332.2|199445.6|199320.6|9
1729155600000|2024-10-17 09:00:00|199451.7|199326.7|199447.7|199322.7|199458.8|199333.8|199447.7|199322.7|6
1729155610000|2024-10-17 09:00:10|199447.1|199322.1|199449.2|199324.2|199449.2|199324.2|199445|199320|5
1729155640000|2024-10-17 09:00:40|199446.5|199321.5|199446.5|199321.5|199446.5|199321.5|199446.5|199321.5|1
1729155660000|2024-10-17 09:01:00|199448.1|199323.1|199446.9|199321.9|199449.5|199324.5|199446.9|199321.9|3
1729155690000|2024-10-17 09:01:30|199422.7|199372.7|199453.5|199328.5|199454.9|199372.7|199422.7|199320|5
1729155700000|2024-10-17 09:01:40|199454.8|199329.8|199415.8|199290.8|199455.3|199330.3|199413.5|199288.5|9
1729155710000|2024-10-17 09:01:50|199413.8|199288.8|199408.6|199283.6|199416.4|199291.4|199408.6|199283.6|5
1729155720000|2024-10-17 09:02:00|199409.8|199284.8|199411.1|199286.1|199412.7|199287.7|199409.8|199284.8|5
1729155730000|2024-10-17 09:02:10|199411.9|199286.9|199411.9|199286.9|199411.9|199286.9|199411.9|199286.9|1
1729155740000|2024-10-17 09:02:20|199430.8|199305.8|199418|199293|199430.8|199305.8|199418|199293|6
1729155750000|2024-10-17 09:02:30|199417.6|199292.6|199417.6|199292.6|199417.6|199292.6|199417.6|199292.6|1
1729155760000|2024-10-17 09:02:40|199415.1|199290.1|199411|199286|199415.1|199290.1|199408.3|199283.3|5
1729155770000|2024-10-17 09:02:50|199410.9|199285.9|199410.9|199285.9|199410.9|199285.9|199410.9|199285.9|1
1729155780000|2024-10-17 09:03:00|199415.9|199290.9|199380.4|199255.4|199415.9|199290.9|199380.4|199255.4|12
1729155800000|2024-10-17 09:03:20|199379.8|199254.8|199379.8|199254.8|199379.8|199254.8|199379.8|199254.8|1
1729155810000|2024-10-17 09:03:30|199380.7|199255.7|199381.4|199256.4|199382.5|199257.5|199378.8|199253.8|5
1729155820000|2024-10-17 09:03:40|199381.9|199256.9|199381.9|199256.9|199381.9|199256.9|199381.9|199256.9|1
1729155830000|2024-10-17 09:03:50|199383.3|199258.3|199385.6|199260.6|199385.6|199260.6|199383.3|199258.3|2
1729155840000|2024-10-17 09:04:00|199384.7|199259.7|199387.2|199262.2|199390.4|199265.4|199383.5|199258.5|9
1729155860000|2024-10-17 09:04:20|199389.5|199264.5|199385.3|199260.3|199389.5|199264.5|199384.8|199259.8|9
1729155870000|2024-10-17 09:04:30|199384.8|199259.8|199384.8|199259.8|199384.8|199259.8|199384.8|199259.8|1
1729155880000|2024-10-17 09:04:40|199385.3|199260.3|199386.6|199261.6|199397.3|199272.3|199385.3|199260.3|8
1729155890000|2024-10-17 09:04:50|199391|199266|199391.1|199266.1|199391.1|199266.1|199390.4|199265.4|3
1729155900000|2024-10-17 09:05:00|199387.1|199262.1|199386|199261|199389.3|199264.3|199385.5|199260.5|7
1729155910000|2024-10-17 09:05:10|199385.3|199260.3|199383.4|199258.4|199385.8|199260.8|199383.4|199258.4|3
1729155920000|2024-10-17 09:05:20|199395|199270|199392|199267|199395|199270|199392|199267|2
1729155930000|2024-10-17 09:05:30|199391.4|199266.4|199391.4|199266.4|199391.4|199266.4|199391.4|199266.4|1
1729155960000|2024-10-17 09:06:00|199421.4|199230.9|199391.3|199266.3|199421.4|199266.3|199380.2|199230.9|9
1729155970000|2024-10-17 09:06:10|199390.4|199265.4|199382.1|199257.1|199390.4|199265.4|199382.1|199257.1|2
1729155980000|2024-10-17 09:06:20|199384.4|199259.4|199388|199263|199388|199263|199384.4|199259.4|3
1729155990000|2024-10-17 09:06:30|199388.4|199263.4|199388.4|199263.4|199388.4|199263.4|199388.4|199263.4|1
1729156000000|2024-10-17 09:06:40|199388.5|199263.5|199388.5|199263.5|199388.5|199263.5|199388.5|199263.5|1
1729156020000|2024-10-17 09:07:00|199416.9|199227.5|199401.2|199276.2|199416.9|199276.2|199382.7|199227.5|7
1729156030000|2024-10-17 09:07:10|199400.3|199275.3|199393.1|199268.1|199400.3|199275.3|199393.1|199268.1|2
1729156040000|2024-10-17 09:07:20|199397.1|199272.1|199395.1|199270.1|199398.7|199273.7|199395.1|199270.1|5
1729156070000|2024-10-17 09:07:50|199390.9|199265.9|199391.5|199266.5|199391.5|199266.5|199387.1|199262.1|3
1729156090000|2024-10-17 09:08:10|199391.1|199266.1|199393.5|199268.5|199393.5|199268.5|199391.1|199266.1|2
1729156100000|2024-10-17 09:08:20|199394|199269|199394|199269|199394|199269|199394|199269|1
1729156110000|2024-10-17 09:08:30|199391.8|199266.8|199391.8|199266.8|199391.8|199266.8|199391.8|199266.8|1
1729156120000|2024-10-17 09:08:40|199390|199265|199395.7|199270.7|199397.8|199272.8|199383.3|199258.3|5
1729156130000|2024-10-17 09:08:50|199385.6|199260.6|199385.6|199260.6|199385.6|199260.6|199385.6|199260.6|1
1729156140000|2024-10-17 09:09:00|199383.3|199258.3|199383.3|199258.3|199388.3|199263.3|199370.8|199245.8|13
1729156150000|2024-10-17 09:09:10|199384.2|199259.2|199382|199257|199384.2|199259.2|199382|199257|2
1729156160000|2024-10-17 09:09:20|199380.5|199255.5|199366.2|199241.2|199380.5|199255.5|199360.7|199235.7|4
1729156170000|2024-10-17 09:09:30|199365.6|199240.6|199341.8|199216.8|199365.6|199240.6|199338.2|199213.2|10
1729156180000|2024-10-17 09:09:40|199342.7|199217.7|199342.7|199217.7|199342.7|199217.7|199342.7|199217.7|1
1729156190000|2024-10-17 09:09:50|199341|199216|199344.9|199219.9|199348.5|199223.5|199341|199216|3
1729156200000|2024-10-17 09:10:00|199337.1|199212.1|199340.3|199215.3|199340.3|199215.3|199337.1|199212.1|3
1729156220000|2024-10-17 09:10:20|199339.9|199214.9|199339.9|199214.9|199339.9|199214.9|199339.9|199214.9|1
1729156230000|2024-10-17 09:10:30|199335|199210|199342.1|199217.1|199342.1|199217.1|199323.7|199198.7|6
1729156240000|2024-10-17 09:10:40|199339.9|199214.9|199339.9|199214.9|199339.9|199214.9|199339.9|199214.9|1
1729156260000|2024-10-17 09:11:00|199340|199215|199382.9|199257.9|199385.2|199260.2|199340|199215|8
1729156270000|2024-10-17 09:11:10|199382.4|199257.4|199371.4|199246.4|199382.4|199257.4|199369.5|199244.5|5
1729156290000|2024-10-17 09:11:30|199371.9|199246.9|199371.9|199246.9|199371.9|199246.9|199371.4|199246.4|3
1729156300000|2024-10-17 09:11:40|199413.9|199203.9|199411.4|199202.7|199413.9|199203.9|199411.4|199202.7|2
1729156310000|2024-10-17 09:11:50|199366.9|199241.9|199366.9|199241.9|199366.9|199241.9|199366.9|199241.9|1
1729156320000|2024-10-17 09:12:00|199367.5|199242.5|199375.9|199250.9|199408.5|199265.2|199367.5|199242.5|7
1729156330000|2024-10-17 09:12:10|199372.1|199247.1|199352.7|199227.7|199372.1|199247.1|199352.7|199227.7|2
1729156340000|2024-10-17 09:12:20|199343.3|199218.3|199343.3|199218.3|199343.3|199218.3|199343.3|199218.3|1
1729156360000|2024-10-17 09:12:40|199343.7|199218.7|199314.8|199189.8|199343.7|199218.7|199308.5|199183.5|5
1729156370000|2024-10-17 09:12:50|199314.4|199189.4|199310|199185|199315.4|199190.4|199307.6|199182.6|11
1729156380000|2024-10-17 09:13:00|199310.3|199185.3|199308.6|199183.6|199310.3|199185.3|199305.7|199180.7|11
1729156390000|2024-10-17 09:13:10|199308.1|199183.1|199308.1|199183.1|199308.1|199183.1|199308.1|199183.1|1
1729156400000|2024-10-17 09:13:20|199309.1|199184.1|199309.1|199184.1|199309.1|199184.1|199309.1|199184.1|1
1729156410000|2024-10-17 09:13:30|199317.3|199192.3|199316.1|199191.1|199317.3|199192.3|199304|199179|7
1729156420000|2024-10-17 09:13:40|199313.9|199188.9|199322.7|199197.7|199322.7|199197.7|199313.9|199188.9|4
1729156430000|2024-10-17 09:13:50|199320.1|199195.1|199317.6|199192.6|199320.1|199195.1|199317.3|199192.3|4
1729156440000|2024-10-17 09:14:00|199320.3|199195.3|199316.3|199191.3|199323.3|199198.3|199316.3|199191.3|4
1729156450000|2024-10-17 09:14:10|199316.8|199191.8|199322.6|199197.6|199322.6|199197.6|199316.8|199191.8|2
1729156460000|2024-10-17 09:14:20|199326.2|199201.2|199347.2|199222.2|199356.1|199231.1|199326.2|199201.2|8
1729156470000|2024-10-17 09:14:30|199348.6|199223.6|199344.2|199219.2|199348.6|199223.6|199343.8|199218.8|13
1729156480000|2024-10-17 09:14:40|199342.9|199217.9|199344|199219|199344|199219|199341.7|199216.7|5
1729156500000|2024-10-17 09:15:00|199346.3|199221.3|199391.3|199266.3|199406.1|199281.1|199343.8|199218.8|11
1729156510000|2024-10-17 09:15:10|199389|199264|199368|199243|199389.8|199264.8|199364.8|199239.8|8
1729156520000|2024-10-17 09:15:20|199368.1|199243.1|199392.6|199267.6|199392.8|199304.7|199354.7|199243.1|13
1729156530000|2024-10-17 09:15:30|199391.4|199266.4|199383.4|199258.4|199392.7|199267.7|199376.5|199251.5|7
1729156570000|2024-10-17 09:16:10|199427.1|199214.1|199380.5|199255.5|199427.1|199264.2|199374.7|199214.1|7
1729156580000|2024-10-17 09:16:20|199384.6|199259.6|199380|199255|199384.6|199259.6|199377.7|199252.7|7
1729156590000|2024-10-17 09:16:30|199384.9|199259.9|199378.6|199253.6|199394.5|199269.5|199378.6|199253.6|8
1729156600000|2024-10-17 09:16:40|199379.2|199254.2|199379.3|199254.3|199379.3|199254.3|199377.9|199252.9|3
1729156610000|2024-10-17 09:16:50|199378.1|199253.1|199387.2|199262.2|199387.2|199262.2|199377.6|199252.6|6
1729156620000|2024-10-17 09:17:00|199387.3|199262.3|199387.3|199262.3|199387.3|199262.3|199387.3|199262.3|1
1729156630000|2024-10-17 09:17:10|199386.2|199261.2|199387.2|199262.2|199387.2|199262.2|199386.2|199261.2|2
1729156640000|2024-10-17 09:17:20|199393.9|199268.9|199381.7|199256.7|199393.9|199268.9|199378.7|199253.7|4
1729156660000|2024-10-17 09:17:40|199383.1|199258.1|199380.1|199255.1|199383.1|199258.1|199377.9|199252.9|5
1729156670000|2024-10-17 09:17:50|199380.7|199255.7|199386.8|199261.8|199391.5|199266.5|199377.3|199252.3|9
1729156680000|2024-10-17 09:18:00|199387|199262|199386.8|199261.8|199387|199262|199386.8|199261.8|2
1729156690000|2024-10-17 09:18:10|199386.6|199261.6|199387|199262|199387|199262|199386.6|199261.6|2
1729156700000|2024-10-17 09:18:20|199385.8|199260.8|199384.1|199259.1|199389.8|199264.8|199379.1|199254.1|14
1729156710000|2024-10-17 09:18:30|199381.5|199256.5|199380.9|199255.9|199385.4|199260.4|199376.3|199251.3|7
1729156720000|2024-10-17 09:18:40|199377.9|199252.9|199385.7|199260.7|199388.9|199263.9|199377.9|199252.9|7
1729156740000|2024-10-17 09:19:00|199388|199263|199382.4|199257.4|199403.4|199278.4|199382.4|199257.4|15
1729156750000|2024-10-17 09:19:10|199380.1|199255.1|199378.5|199253.5|199380.1|199255.1|199378.5|199253.5|2
1729156760000|2024-10-17 09:19:20|199380.7|199255.7|199373|199248|199380.7|199255.7|199370.2|199245.2|5
1729156770000|2024-10-17 09:19:30|199373.6|199248.6|199389.1|199264.1|199389.5|199264.5|199373.6|199248.6|8
1729156780000|2024-10-17 09:19:40|199389.4|199264.4|199389.1|199264.1|199389.4|199264.4|199389.1|199264.1|2
1729156800000|2024-10-17 09:20:00|199387.3|199262.3|199370.4|199245.4|199387.3|199262.3|199370.4|199245.4|6
1729156810000|2024-10-17 09:20:10|199372.3|199247.3|199381.2|199256.2|199381.5|199256.5|199372.3|199247.3|12
1729156820000|2024-10-17 09:20:20|199379.4|199254.4|199380.2|199255.2|199380.2|199255.2|199374.7|199249.7|5
1729156830000|2024-10-17 09:20:30|199378.7|199253.7|199374|199249|199382.4|199257.4|199371.7|199246.7|14
1729156840000|2024-10-17 09:20:40|199376|199251|199374.8|199249.8|199376|199251|199374.4|199249.4|3
1729156850000|2024-10-17 09:20:50|199376.6|199251.6|199383.3|199258.3|199385.6|199260.6|199376.6|199251.6|3
1729156860000|2024-10-17 09:21:00|199381.1|199256.1|199385.8|199260.8|199385.8|199260.8|199376.6|199251.6|4
1729156870000|2024-10-17 09:21:10|199385.9|199260.9|199382.5|199257.5|199385.9|199260.9|199382.5|199257.5|3
1729156880000|2024-10-17 09:21:20|199383|199258|199380.8|199255.8|199383.8|199258.8|199380.8|199255.8|6
1729156890000|2024-10-17 09:21:30|199381.2|199256.2|199381.2|199256.2|199381.2|199256.2|199381.2|199256.2|1
1729156900000|2024-10-17 09:21:40|199382.1|199257.1|199389|199264|199392.8|199267.8|199382.1|199257.1|3
1729156910000|2024-10-17 09:21:50|199388.4|199263.4|199381|199256|199388.4|199263.4|199378.7|199253.7|4
1729156920000|2024-10-17 09:22:00|199379.8|199254.8|199381.1|199256.1|199381.1|199256.1|199379.8|199254.8|2
1729156930000|2024-10-17 09:22:10|199387.8|199248.3|199389|199246.9|199389|199248.3|199387.8|199245.6|3
1729156940000|2024-10-17 09:22:20|199391.1|199248.3|199391.1|199248.3|199391.1|199248.3|199391.1|199248.3|1
1729156950000|2024-10-17 09:22:30|199387.7|199248|199387.9|199248.4|199390.3|199249.2|199387.4|199246.4|6
1729156960000|2024-10-17 09:22:40|199388.3|199248.2|199381.1|199243.1|199412.6|199248.6|199381.1|199223.8|6
1729156970000|2024-10-17 09:22:50|199383.1|199243.7|199385.5|199247.6|199385.5|199247.6|199383.1|199243.7|2
1729156980000|2024-10-17 09:23:00|199385.6|199245.3|199381.5|199247.5|199388.8|199251.4|199381.5|199244.6|7
1729156990000|2024-10-17 09:23:10|199385.8|199253|199386.5|199253.4|199387.3|199254.7|199385.8|199253|4
1729157000000|2024-10-17 09:23:20|199392.2|199253.9|199389.1|199264.1|199408.2|199276.3|199389.1|199253.9|5
1729157010000|2024-10-17 09:23:30|199393.1|199268.1|199389.8|199264.8|199393.9|199268.9|199389.1|199264.1|4
1729157020000|2024-10-17 09:23:40|199385.5|199260.5|199388.3|199263.3|199388.3|199263.3|199385.5|199260.5|2
1729157030000|2024-10-17 09:23:50|199390.9|199265.9|199401.9|199276.9|199404.5|199279.5|199390.9|199265.9|5
1729157040000|2024-10-17 09:24:00|199399.6|199274.6|199468.2|199329.3|199468.2|199329.3|199399.6|199274.6|7
1729157050000|2024-10-17 09:24:10|199459.5|199318.5|199466.3|199329.6|199466.3|199329.6|199455.2|199314.2|8
1729157060000|2024-10-17 09:24:20|199460.8|199324.2|199460.2|199324.2|199460.8|199324.2|199460.2|199324.2|2
1729157070000|2024-10-17 09:24:30|199466.1|199330.1|199461.2|199324.7|199470.4|199333.9|199461.2|199324.7|3
1729157090000|2024-10-17 09:24:50||199324.8||199324.8||199324.8||199324.8|1
1729157100000|2024-10-17 09:25:00|199459.9|199322.6|199461.2|199322.3|199466.7|199327.6|199459.9|199322.2|7
1729157110000|2024-10-17 09:25:10|199461.7|199319.4|199461|199323.3|199461.8|199323.3|199461|199319.2|8
1729157120000|2024-10-17 09:25:20|199461.3|199322.4|199459|199320.8|199466.9|199328.2|199459|199319|10
1729157130000|2024-10-17 09:25:30|199458.8|199321.8|199464.3|199327.5|199469|199332.1|199455.8|199312.1|12
1729157140000|2024-10-17 09:25:40|199458.2|199321.4|199460.4|199323.5|199467.9|199329.3|199457.7|199319.8|10
1729157150000|2024-10-17 09:25:50||199323.6||199323.6||199323.6||199323.6|1
1729157160000|2024-10-17 09:26:00|199468.6|199331.7|199462.9|199326.3|199469.5|199332.8|199462.9|199326.3|3
1729157190000|2024-10-17 09:26:30|199488.9|199299.2|199467.8|199331.3|199491.8|199332.5|199462.9|199299.2|6
1729157200000|2024-10-17 09:26:40|199467.1|199330.6|199467.1|199330.6|199467.1|199330.6|199467.1|199330.6|1
1729157210000|2024-10-17 09:26:50|199467|199324.4|199460.2|199322.6|199467|199324.4|199460.2|199322.6|3
1729157220000|2024-10-17 09:27:00|199459.7|199319.9|199454.6|199329.6|199464.8|199329.6|199454.6|199319.9|3
1729157230000|2024-10-17 09:27:10|199452.6|199327.6|199453.9|199328.9|199454.5|199329.5|199452.6|199327.6|3
1729157240000|2024-10-17 09:27:20|199454.6|199329.6|199456.8|199331.8|199456.8|199331.8|199454.6|199329.6|2
1729157250000|2024-10-17 09:27:30|199454.3|199329.3|199462.3|199337.3|199462.3|199337.3|199454.3|199329.3|3
1729157260000|2024-10-17 09:27:40|199461.7|199336.7|199461.7|199336.7|199461.7|199336.7|199461.7|199336.7|1
1729157270000|2024-10-17 09:27:50|199462.2|199337.2|199462.2|199337.2|199462.2|199337.2|199462.2|199337.2|1
1729157280000|2024-10-17 09:28:00|199489.7|199299.4|199489.7|199299.4|199489.7|199299.4|199489.7|199299.4|1
1729157290000|2024-10-17 09:28:10|199489.6|199299.5|199454|199329|199489.6|199335.3|199451.9|199299.5|6
1729157300000|2024-10-17 09:28:20|199457|199332|199455.4|199330.4|199462|199337|199454.3|199329.3|13
1729157310000|2024-10-17 09:28:30|199464|199339|199457.1|199332.1|199468.6|199343.6|199455.4|199330.4|7
1729157320000|2024-10-17 09:28:40|199458.5|199333.5|199458.4|199333.4|199464.7|199339.7|199457.9|199332.9|4
1729157330000|2024-10-17 09:28:50|199456.1|199331.1|199460.6|199335.6|199460.6|199335.6|199455.5|199330.5|7
1729157340000|2024-10-17 09:29:00|199462.3|199337.3|199469|199330.8|199469|199338.8|199461.5|199330.8|4
1729157360000|2024-10-17 09:29:20|199461.6|199323.4|199462.1|199327.9|199465.9|199329|199461.6|199323.4|4
1729157380000|2024-10-17 09:29:40|199462.7|199324.8|199457.3|199325.3|199462.8|199325.7|199457.2|199318.9|7
1729157390000|2024-10-17 09:29:50|199464.4|199332.7|199464.4|199332.7|199464.4|199332.7|199464.4|199332.7|1
1729157400000|2024-10-17 09:30:00|199455.9|199325|199477.1|199352.1|199477.1|199352.1|199455.9|199325|9
1729157410000|2024-10-17 09:30:10|199471.6|199346.6|199464.8|199339.8|199471.6|199346.6|199462|199337|5
1729157420000|2024-10-17 09:30:20|199464|199339|199458.8|199333.8|199464|199339|199458.8|199333.8|2
1729157430000|2024-10-17 09:30:30|199463.6|199338.6|199463.6|199338.6|199463.6|199338.6|199463.6|199338.6|1
1729157440000|2024-10-17 09:30:40|199463.5|199338.5|199460.9|199335.9|199468.4|199343.4|199458|199333|6
1729157450000|2024-10-17 09:30:50|199460.1|199335.1|199454.6|199329.6|199460.1|199335.1|199449|199324|10
1729157460000|2024-10-17 09:31:00|199455.3|199330.3|199454.8|199329.8|199455.4|199330.4|199454.8|199329.8|3
1729157480000|2024-10-17 09:31:20|199455.3|199330.3|199493.2|199368.2|199499.8|199374.8|199455.3|199330.3|6
1729157500000|2024-10-17 09:31:40|199498.5|199373.5|199494.2|199369.2|199500|199375|199494.2|199369.2|4
1729157520000|2024-10-17 09:32:00|199492.4|199367.4|199518.8|199393.8|199525.5|199400.5|199492.4|199367.4|11
1729157530000|2024-10-17 09:32:10|199520.3|199395.3|199521.9|199396.9|199522.2|199397.2|199517.2|199392.2|5
1729157540000|2024-10-17 09:32:20|199521.3|199396.3|199510|199385|199521.3|199396.3|199507.1|199382.1|8
1729157550000|2024-10-17 09:32:30|199511.9|199386.9|199505|199380|199511.9|199386.9|199494.8|199369.8|7
1729157560000|2024-10-17 09:32:40|199504.2|199379.2|199504.2|199379.2|199504.2|199379.2|199504.2|199379.2|1
1729157590000|2024-10-17 09:33:10|199538.5|199325.2|199469.6|199419.6|199538.5|199419.6|199469.6|199325.2|4
1729157600000|2024-10-17 09:33:20|199467.4|199417.4|199501.3|199376.3|199501.3|199417.4|199467.4|199375.6|3
1729157610000|2024-10-17 09:33:30|199502.3|199377.3|199503.6|199378.6|199504.2|199379.2|199502.3|199377.3|4
1729157630000|2024-10-17 09:33:50|199503.9|199378.9|199503.9|199378.9|199503.9|199378.9|199503.9|199378.9|1
1729157640000|2024-10-17 09:34:00|199470.3|199420.3|199484.4|199359.4|199520.8|199420.3|199470.3|199353.1|7
1729157650000|2024-10-17 09:34:10|199485.2|199360.2|199475.3|199350.3|199485.2|199360.2|199465.8|199340.8|7
1729157660000|2024-10-17 09:34:20|199476.5|199351.5|199467.9|199342.9|199486.4|199361.4|199467.9|199342.9|11
1729157670000|2024-10-17 09:34:30|199473.3|199348.3|199469.8|199344.8|199474.5|199349.5|199465.3|199340.3|9
1729157680000|2024-10-17 09:34:40|199466.8|199341.8|199465.5|199340.5|199466.8|199341.8|199465.5|199340.5|3
1729157690000|2024-10-17 09:34:50|199468.8|199343.8|199461.9|199336.9|199479.1|199354.1|199459.3|199334.3|11
1729157700000|2024-10-17 09:35:00|199462.4|199337.4|199463.8|199338.8|199463.8|199338.8|199462.4|199337.4|6
1729157710000|2024-10-17 09:35:10|199463.4|199338.4|199456.5|199331.5|199463.4|199338.4|199456.5|199331.5|2
1729157720000|2024-10-17 09:35:20|199461.8|199336.8|199465.8|199340.8|199465.8|199340.8|199461.8|199336.8|4
1729157730000|2024-10-17 09:35:30|199461.1|199336.1|199464.4|199339.4|199464.5|199339.5|199461.1|199336.1|3
1729157770000|2024-10-17 09:36:10|199506.5|199292.3|199502|199288.6|199506.5|199292.3|199502|199288.6|2
1729157780000|2024-10-17 09:36:20|199501.9|199341.1|199466.1|199341.1|199501.9|199341.1|199466.1|199341.1|2
1729157790000|2024-10-17 09:36:30|199462.8|199337.8|199460.3|199335.3|199463.9|199338.9|199436.1|199311.1|17
1729157800000|2024-10-17 09:36:40|199460.9|199335.9|199459.9|199334.9|199461|199336|199456.6|199331.6|27
1729157810000|2024-10-17 09:36:50|199459.5|199334.5|199456.9|199331.9|199461|199336|199456.2|199331.2|13
1729157820000|2024-10-17 09:37:00|199457.2|199332.2|199456.7|199331.7|199459.7|199334.7|199456.7|199331.7|5
1729157830000|2024-10-17 09:37:10|199455.8|199330.8|199456.9|199331.9|199456.9|199331.9|199455.8|199330.8|2
1729157840000|2024-10-17 09:37:20|199455.8|199330.8|199455.9|199330.9|199456.9|199331.9|199455.8|199330.8|9
1729157850000|2024-10-17 09:37:30|199456.4|199331.4|199457.9|199332.9|199457.9|199332.9|199456|199331|3
1729157860000|2024-10-17 09:37:40|199457.2|199332.2|199452.5|199327.5|199457.2|199332.2|199452.5|199327.5|2
1729157870000|2024-10-17 09:37:50|199452|199327|199437.6|199312.6|199452|199327|199433.8|199308.8|6
1729157880000|2024-10-17 09:38:00|199440.9|199315.9|199445.1|199320.1|199445.1|199320.1|199440.9|199315.9|3
1729157890000|2024-10-17 09:38:10|199437.3|199312.3|199416.9|199291.9|199441.3|199316.3|199416.5|199291.5|7
1729157900000|2024-10-17 09:38:20|199420.3|199295.3|199398.8|199273.8|199424.8|199299.8|199391.2|199266.2|11
1729157910000|2024-10-17 09:38:30|199398|199273|199398.6|199273.6|199398.6|199273.6|199398|199273|6
1729157920000|2024-10-17 09:38:40|199396.6|199271.6|199398.4|199273.4|199398.4|199273.4|199395.3|199270.3|5
1729157930000|2024-10-17 09:38:50|199397.2|199272.2|199398.4|199273.4|199398.5|199273.5|199397.2|199272.2|9
1729157940000|2024-10-17 09:39:00|199397.4|199272.4|199395.4|199270.4|199398.6|199273.6|199395.4|199270.4|10
1729157950000|2024-10-17 09:39:10|199387.2|199262.2|199392.8|199267.8|199392.8|199267.8|199387.2|199262.2|2
1729157970000|2024-10-17 09:39:30|199395.8|199270.8|199401.6|199276.6|199402.2|199277.2|199395.8|199270.8|6
1729157980000|2024-10-17 09:39:40|199402.1|199277.1|199401.7|199276.7|199402.1|199277.1|199401.7|199276.7|4
1729157990000|2024-10-17 09:39:50|199402.1|199277.1|199395.1|199270.1|199402.1|199277.1|199395.1|199270.1|4
1729158000000|2024-10-17 09:40:00|199394.3|199269.3|199394.3|199269.3|199394.3|199269.3|199394.3|199269.3|1
1729158020000|2024-10-17 09:40:20|199387.1|199262.1|199393.8|199268.8|199393.8|199268.8|199386.1|199261.1|5
1729158030000|2024-10-17 09:40:30|199396.6|199271.6|199393.6|199268.6|199396.6|199271.6|199393.6|199268.6|2
1729158060000|2024-10-17 09:41:00|199423.9|199225.3|199421.9|199223.3|199423.9|199225.3|199421.9|199223.3|2
1729158070000|2024-10-17 09:41:10|199396.3|199271.3|199402.6|199277.6|199402.6|199277.6|199396.3|199271.3|6
1729158080000|2024-10-17 09:41:20|199393.8|199268.8|199398.8|199273.8|199400|199275|199392.5|199267.5|4
1729158100000|2024-10-17 09:41:40|199390.7|199265.7|199392.9|199267.9|199392.9|199267.9|199390.7|199265.7|2
1729158110000|2024-10-17 09:41:50|199392.8|199267.8|199392.8|199267.8|199392.8|199267.8|199392.8|199267.8|1
1729158120000|2024-10-17 09:42:00|199393.5|199268.5|199393.5|199268.5|199393.5|199268.5|199393.5|199268.5|1
1729158130000|2024-10-17 09:42:10|199397.5|199272.5|199393.7|199268.7|199397.5|199272.5|199393.7|199268.7|3
1729158150000|2024-10-17 09:42:30|199394.4|199269.4|199387.3|199262.3|199394.4|199269.4|199387.3|199262.3|2
1729158160000|2024-10-17 09:42:40|199389.9|199264.9|199389.9|199264.9|199389.9|199264.9|199389.9|199264.9|1
1729158170000|2024-10-17 09:42:50|199393.1|199268.1|199387.1|199262.1|199394.2|199269.2|199387.1|199262.1|6
1729158180000|2024-10-17 09:43:00|199389.8|199264.8|199390.3|199265.3|199392.6|199267.6|199387.6|199262.6|4
1729158210000|2024-10-17 09:43:30|199386|199261|199389.3|199264.3|199389.3|199264.3|199385.8|199260.8|3
1729158230000|2024-10-17 09:43:50|199393.3|199268.3|199392.6|199267.6|199395.6|199270.6|199392.6|199267.6|4
1729158240000|2024-10-17 09:44:00|199391.7|199266.7|199388.9|199263.9|199391.7|199266.7|199386.3|199261.3|3
1729158270000|2024-10-17 09:44:30|199415.1|199229.5|199415.1|199229.5|199415.1|199229.5|199415.1|199229.5|1
1729158280000|2024-10-17 09:44:40|199384.1|199259.1|199384.9|199259.9|199384.9|199259.9|199382.5|199257.5|3
1729158300000|2024-10-17 09:45:00|199385.8|199260.8|199382.6|199257.6|199385.8|199260.8|199377.1|199252.1|5
1729158310000|2024-10-17 09:45:10|199381.3|199256.3|199337.7|199212.7|199381.3|199256.3|199319.3|199194.3|12
1729158320000|2024-10-17 09:45:20|199338.5|199213.5|199338.5|199213.5|199338.5|199213.5|199338.5|199213.5|1
1729158350000|2024-10-17 09:45:50|199364.6|199179.1|199364.6|199179.1|199364.6|199179.1|199364.6|199179.1|1
1729158360000|2024-10-17 09:46:00|199367.2|199181.7|199274|199149|199367.2|199181.7|199270|199145|12
1729158370000|2024-10-17 09:46:10|199272.1|199147.1|199270.5|199145.5|199274.9|199149.9|199267|199142|8
1729158380000|2024-10-17 09:46:20|199267.3|199142.3|199269.7|199144.7|199269.7|199144.7|199267.3|199142.3|3
1729158390000|2024-10-17 09:46:30|199267.5|199142.5|199274.6|199149.6|199274.6|199149.6|199267.5|199142.5|4
1729158400000|2024-10-17 09:46:40|199276.2|199151.2|199279.3|199154.3|199279.3|199154.3|199276.2|199151.2|8
1729158410000|2024-10-17 09:46:50|199277.2|199152.2|199276.5|199151.5|199283.1|199158.1|199276.5|199151.5|5
1729158420000|2024-10-17 09:47:00|199277.7|199152.7|199276.3|199151.3|199277.7|199152.7|199276.3|199151.3|2
1729158430000|2024-10-17 09:47:10|199274.4|199149.4|199267.8|199142.8|199274.4|199149.4|199261|199136|6
1729158440000|2024-10-17 09:47:20|199264|199139|199261.3|199136.3|199264|199139|199261.3|199136.3|2
1729158450000|2024-10-17 09:47:30|199262.7|199137.7|199269.8|199144.8|199269.8|199144.8|199262.7|199137.7|5
1729158470000|2024-10-17 09:47:50|199268.5|199143.5|199271.3|199146.3|199271.3|199146.3|199268.5|199143.5|3
1729158480000|2024-10-17 09:48:00|199269.6|199144.6|199245.7|199120.7|199269.6|199144.6|199245.7|199120.7|3
1729158490000|2024-10-17 09:48:10|199251.2|199126.2|199245.7|199120.7|199251.2|199126.2|199245.7|199120.7|5
1729158510000|2024-10-17 09:48:30|199243.8|199118.8|199234.7|199109.7|199243.8|199118.8|199231.2|199106.2|3
1729158520000|2024-10-17 09:48:40|199236|199111|199236|199111|199236|199111|199236|199111|1
1729158530000|2024-10-17 09:48:50|199234.7|199109.7|199234.7|199109.7|199234.7|199109.7|199234.7|199109.7|1
1729158550000|2024-10-17 09:49:10|199236|199111|199244.7|199119.7|199244.7|199119.7|199236|199111|2
1729158560000|2024-10-17 09:49:20|199245.5|199120.5|199265|199140|199265|199140|199245.5|199120.5|8
1729158570000|2024-10-17 09:49:30|199263.7|199138.7|199263.4|199138.4|199264.9|199139.9|199263.4|199138.4|3
1729158590000|2024-10-17 09:49:50|199264.8|199139.8|199268.7|199143.7|199268.7|199143.7|199264.8|199139.8|2
1729158610000|2024-10-17 09:50:10|199265.7|199140.7|199265.3|199140.3|199281.8|199156.8|199265.3|199140.3|8
1729158620000|2024-10-17 09:50:20|199264.4|199139.4|199264.4|199139.4|199264.4|199139.4|199264.4|199139.4|1
1729158640000|2024-10-17 09:50:40|199262.8|199137.8|199262.8|199137.8|199262.8|199137.8|199262.8|199137.8|1
1729158660000|2024-10-17 09:51:00|199264.4|199139.4|199271.7|199146.7|199273.4|199148.4|199264.4|199139.4|6
1729158680000|2024-10-17 09:51:20|199270.3|199145.3|199266.6|199141.6|199270.3|199145.3|199265.4|199140.4|3
1729158710000|2024-10-17 09:51:50|199261.9|199136.9|199253.2|199128.2|199261.9|199136.9|199249.3|199124.3|3
1729158730000|2024-10-17 09:52:10|199254.6|199129.6|199253.4|199128.4|199254.6|199129.6|199253.4|199128.4|2
1729158740000|2024-10-17 09:52:20|199254.6|199129.6|199254.6|199129.6|199254.6|199129.6|199254.6|199129.6|1
1729158750000|2024-10-17 09:52:30|199253.1|199128.1|199252.3|199127.3|199261.4|199136.4|199252|199127|5
1729158760000|2024-10-17 09:52:40|199253.4|199128.4|199253.6|199128.6|199256.4|199131.4|199253.4|199128.4|7
1729158770000|2024-10-17 09:52:50|199255.8|199130.8|199260.8|199135.8|199264.7|199139.7|199255.8|199130.8|8
1729158780000|2024-10-17 09:53:00|199262.1|199137.1|199260.3|199135.3|199263.4|199138.4|199256.3|199131.3|8
1729158790000|2024-10-17 09:53:10|199258.9|199133.9|199256.3|199131.3|199260.5|199135.5|199256.3|199131.3|5
1729158800000|2024-10-17 09:53:20|199258.2|199133.2|199261.2|199136.2|199263.4|199138.4|199257.6|199132.6|8
1729158810000|2024-10-17 09:53:30|199259.7|199134.7|199258|199133|199261.3|199136.3|199257.5|199132.5|11
1729158820000|2024-10-17 09:53:40|199259.7|199134.7|199261.5|199136.5|199261.5|199136.5|199259.7|199134.7|4
1729158830000|2024-10-17 09:53:50|199258.3|199133.3|199260.3|199135.3|199260.3|199135.3|199258.3|199133.3|2
1729158840000|2024-10-17 09:54:00|199261.9|199136.9|199256.6|199131.6|199262.1|199137.1|199251.8|199126.8|8
1729158850000|2024-10-17 09:54:10|199255.6|199130.6|199258|199133|199259.7|199134.7|199255.6|199130.6|7
1729158860000|2024-10-17 09:54:20|199259.8|199134.8|199258.8|199133.8|199261.2|199136.2|199258.8|199133.8|3
1729158870000|2024-10-17 09:54:30|199257.2|199132.2|199261.1|199136.1|199261.1|199136.1|199253.6|199128.6|8
1729158880000|2024-10-17 09:54:40|199258|199133|199258.4|199133.4|199259.7|199134.7|199257.1|199132.1|7
1729158890000|2024-10-17 09:54:50|199258.6|199133.6|199255.7|199130.7|199259.7|199134.7|199255.7|199130.7|6
1729158900000|2024-10-17 09:55:00|199256.4|199131.4|199262.1|199137.1|199262.7|199137.7|199256.4|199131.4|7
1729158910000|2024-10-17 09:55:10|199257.6|199132.6|199262.1|199137.1|199265|199140|199256.4|199131.4|8
1729158920000|2024-10-17 09:55:20|199263.7|199138.7|199256.6|199131.6|199263.7|199138.7|199255.3|199130.3|11
1729158930000|2024-10-17 09:55:30|199256|199131|199258.3|199133.3|199258.3|199133.3|199256|199131|3
1729158950000|2024-10-17 09:55:50|199260.3|199135.3|199260.1|199135.1|199260.3|199135.3|199258.1|199133.1|4
1729158960000|2024-10-17 09:56:00|199261.8|199136.8|199261.9|199136.9|199262.8|199137.8|199260.2|199135.2|6
1729158970000|2024-10-17 09:56:10|199260.6|199135.6|199260.4|199135.4|199261.9|199136.9|199260.4|199135.4|3
1729158980000|2024-10-17 09:56:20|199262.5|199137.5|199259.8|199134.8|199262.5|199137.5|199259.2|199134.2|6
1729158990000|2024-10-17 09:56:30|199258.2|199133.2|199254.6|199129.6|199258.2|199133.2|199249.4|199124.4|9
1729159000000|2024-10-17 09:56:40|199256.5|199131.5|199254.8|199129.8|199256.5|199131.5|199254.8|199129.8|2
1729159010000|2024-10-17 09:56:50|199256.5|199131.5|199254.4|199129.4|199258.4|199133.4|199253.1|199128.1|6
1729159020000|2024-10-17 09:57:00|199255.9|199130.9|199258.3|199133.3|199258.3|199133.3|199255.9|199130.9|2
1729159030000|2024-10-17 09:57:10|199257.6|199132.6|199261.7|199136.7|199263.6|199138.6|199257.6|199132.6|5
1729159040000|2024-10-17 09:57:20|199259.9|199134.9|199257.8|199132.8|199259.9|199134.9|199257.8|199132.8|2
1729159050000|2024-10-17 09:57:30|199258.8|199133.8|199257|199132|199258.8|199133.8|199255.9|199130.9|3
1729159070000|2024-10-17 09:57:50|199259|199134|199259|199134|199259|199134|199259|199134|1
1729159090000|2024-10-17 09:58:10|199257.4|199132.4|199254.9|199129.9|199257.4|199132.4|199254.9|199129.9|3
1729159110000|2024-10-17 09:58:30|199256|199131|199256|199131|199256|199131|199256|199131|1
1729159120000|2024-10-17 09:58:40|199258.3|199133.3|199262.5|199137.5|199262.5|199137.5|199258.3|199133.3|2
1729159130000|2024-10-17 09:58:50|199261.2|199136.2|199250|199125|199261.2|199136.2|199246|199121|5
1729159140000|2024-10-17 09:59:00|199251.4|199126.4|199235.8|199110.8|199251.4|199126.4|199232|199107|5
1729159150000|2024-10-17 09:59:10|199233.9|199108.9|199232.5|199107.5|199238.1|199113.1|199232.5|199107.5|8
1729159160000|2024-10-17 09:59:20|199234.3|199109.3|199227.9|199102.9|199238|199113|199227.9|199102.9|9
1729159170000|2024-10-17 09:59:30|199229.7|199104.7|199231.2|199106.2|199234.4|199109.4|199229|199104|11
1729159180000|2024-10-17 09:59:40|199229.8|199104.8|199235.1|199110.1|199236.8|199111.8|199225.4|199100.4|13
1729159190000|2024-10-17 09:59:50|199236.2|199111.2|199235.5|199110.5|199236.2|199111.2|199235.5|199110.5|2
1729159200000|2024-10-17 10:00:00|199236.4|199111.4|199236.9|199111.9|199239|199114|199233.8|199108.8|9
1729159210000|2024-10-17 10:00:10|199234|199109|199238|199113|199238|199113|199231.6|199106.6|8
1729159220000|2024-10-17 10:00:20|199244.3|199119.3|199282.9|199157.9|199290.9|199165.9|199244.3|199119.3|17
1729159230000|2024-10-17 10:00:30|199284|199159|199284|199159|199284|199159|199284|199159|1
1729159240000|2024-10-17 10:00:40|199282.8|199157.8|199271.5|199146.5|199284.1|199159.1|199270.2|199145.2|10
1729159250000|2024-10-17 10:00:50|199272.3|199147.3|199272.3|199147.3|199272.3|199147.3|199272.3|199147.3|1
1729159270000|2024-10-17 10:01:10|199273.9|199148.9|199276.8|199151.8|199276.8|199151.8|199273.6|199148.6|8
1729159280000|2024-10-17 10:01:20|199275.6|199150.6|199275.6|199150.6|199275.6|199150.6|199275.6|199150.6|1
1729159290000|2024-10-17 10:01:30|199276.8|199151.8|199270.2|199145.2|199276.8|199151.8|199269.4|199144.4|5
1729159300000|2024-10-17 10:01:40|199274.3|199149.3|199304.9|199179.9|199319.2|199194.2|199274.3|199149.3|5
1729159310000|2024-10-17 10:01:50|199306.3|199181.3|199311|199186|199311|199186|199305.3|199180.3|7
1729159320000|2024-10-17 10:02:00|199310.5|199185.5|199310.5|199185.5|199310.5|199185.5|199310.5|199185.5|1
1729159330000|2024-10-17 10:02:10|199309.3|199184.3|199294.6|199169.6|199309.3|199184.3|199289.3|199164.3|10
1729159340000|2024-10-17 10:02:20|199292.5|199167.5|199292.5|199167.5|199292.5|199167.5|199292.5|199167.5|1
1729159350000|2024-10-17 10:02:30|199286.6|199161.6|199295.4|199170.4|199296.4|199171.4|199286.6|199161.6|5
1729159360000|2024-10-17 10:02:40|199294.2|199169.2|199295.4|199170.4|199295.4|199170.4|199294.2|199169.2|2
1729159370000|2024-10-17 10:02:50|199294.6|199169.6|199294|199169|199295.4|199170.4|199284.6|199159.6|5
1729159380000|2024-10-17 10:03:00|199295.2|199170.2|199306|199181|199306|199181|199295.2|199170.2|6
1729159390000|2024-10-17 10:03:10|199309.1|199184.1|199292.3|199167.3|199309.1|199184.1|199288.6|199163.6|8
1729159420000|2024-10-17 10:03:40|199323.1|199137.6|199323.1|199137.6|199323.1|199137.6|199323.1|199137.6|1
1729159440000|2024-10-17 10:04:00|199318.4|199133|199285.9|199160.9|199318.4|199161.7|199280.5|199133|8
1729159450000|2024-10-17 10:04:10|199284.8|199159.8|199284.8|199159.8|199284.8|199159.8|199280.4|199155.4|3
1729159460000|2024-10-17 10:04:20|199283.7|199158.7|199276.4|199151.1|199283.7|199158.7|199276.4|199151.1|3
1729159480000|2024-10-17 10:04:40|199277.1|199151.8|199278.9|199153.9|199285.3|199160|199275.3|199150.1|6
1729159490000|2024-10-17 10:04:50|199279.7|199154.7|199296.2|199171.2|199302.6|199177.6|199279.7|199154.7|6
1729159500000|2024-10-17 10:05:00|199297.1|199172.1|199305.3|199180.3|199305.3|199180.3|199295.2|199170.2|7
1729159510000|2024-10-17 10:05:10|199301.5|199176.5|199303.1|199178.1|199303.1|199178.1|199300.7|199175.7|3
1729159520000|2024-10-17 10:05:20|199299.9|199174.9|199297|199172|199301.4|199176.4|199295.7|199170.7|8
1729159530000|2024-10-17 10:05:30|199299.1|199174.1|199313.9|199188.9|199313.9|199188.9|199299.1|199174.1|5
1729159540000|2024-10-17 10:05:40|199310.4|199185.4|199343.4|199218.4|199343.4|199218.4|199310.4|199185.4|7
1729159550000|2024-10-17 10:05:50|199344.5|199219.5|199345.1|199220.1|199345.1|199220.1|199343.2|199218.2|3
1729159560000|2024-10-17 10:06:00|199344.7|199219.7|199344.7|199219.7|199344.7|199219.7|199344.7|199219.7|1
1729159570000|2024-10-17 10:06:10|199343.3|199218.3|199343.3|199218.3|199343.3|199218.3|199343.3|199218.3|1
1729159580000|2024-10-17 10:06:20|199342.3|199217.3|199330.3|199205.3|199342.3|199217.3|199327.5|199202.5|3
1729159590000|2024-10-17 10:06:30|199328.8|199203.8|199329.1|199204.1|199330.5|199205.5|199328.8|199203.8|3
1729159600000|2024-10-17 10:06:40|199330.3|199205.3|199329.3|199204.3|199330.3|199205.3|199328.1|199203.1|5
1729159620000|2024-10-17 10:07:00|199325.1|199200.1|199345.6|199220.6|199346.7|199221.7|199325.1|199200.1|14
1729159630000|2024-10-17 10:07:10|199346.3|199221.3|199348.3|199223.3|199350.9|199225.9|199346.1|199221.1|5
1729159660000|2024-10-17 10:07:40|199347.3|199222.3|199341|199216|199347.3|199222.3|199336.9|199211.9|6
1729159670000|2024-10-17 10:07:50|199340|199215|199338.4|199213.4|199340|199215|199337.2|199212.2|9
1729159680000|2024-10-17 10:08:00|199339.8|199214.8|199335.8|199210.8|199339.8|199214.8|199328.9|199203.9|11
1729159690000|2024-10-17 10:08:10|199337.2|199212.2|199336.4|199211.4|199337.2|199212.2|199334.7|199209.7|3
1729159710000|2024-10-17 10:08:30|199335.7|199210.7|199334.4|199209.4|199336.7|199211.7|199334.4|199209.4|4
1729159720000|2024-10-17 10:08:40|199333.3|199208.3|199332.9|199207.9|199336.5|199211.5|199332.9|199207.9|7
1729159730000|2024-10-17 10:08:50|199335.7|199210.7|199336|199211|199337.3|199212.3|199335.7|199210.7|5
1729159740000|2024-10-17 10:09:00|199334.8|199209.8|199336.3|199211.3|199337.2|199212.2|199330.5|199205.5|9
1729159750000|2024-10-17 10:09:10|199334.9|199209.9|199340.7|199215.7|199343.1|199218.1|199333.3|199208.3|8
1729159760000|2024-10-17 10:09:20|199339.1|199214.1|199336.5|199211.5|199339.1|199214.1|199336.5|199211.5|3
1729159770000|2024-10-17 10:09:30|199335|199210|199336|199211|199339.9|199214.9|199335|199210|4
1729159780000|2024-10-17 10:09:40|199337.4|199212.4|199337.4|199212.4|199337.4|199212.4|199337.4|199212.4|1
1729159790000|2024-10-17 10:09:50|199335.8|199210.8|199335.8|199210.8|199335.8|199210.8|199335.8|199210.8|1
1729159800000|2024-10-17 10:10:00|199336.8|199211.8|199335.9|199210.9|199342.9|199217.9|199335.9|199210.9|8
1729159810000|2024-10-17 10:10:10|199334.4|199209.4|199333.9|199208.9|199334.4|199209.4|199332.1|199207.1|3
1729159820000|2024-10-17 10:10:20|199330.1|199205.1|199335.4|199210.4|199339|199214|199328.1|199203.1|9
1729159830000|2024-10-17 10:10:30|199336.7|199211.7|199337.7|199212.7|199345|199220|199336.7|199211.7|5
1729159840000|2024-10-17 10:10:40|199339.2|199214.2|199337.9|199212.9|199340.4|199215.4|199337.9|199212.9|7
1729159850000|2024-10-17 10:10:50|199336.4|199211.4|199338.6|199213.6|199338.6|199213.6|199336.4|199211.4|2
1729159860000|2024-10-17 10:11:00|199336.9|199211.9|199336.4|199211.4|199337.6|199212.6|199329.7|199204.7|6
1729159870000|2024-10-17 10:11:10|199334.7|199209.7|199340.2|199215.2|199340.5|199215.5|199334.7|199209.7|5
1729159880000|2024-10-17 10:11:20|199341.4|199216.4|199335.9|199210.9|199344.8|199219.8|199335.9|199210.9|9
1729159890000|2024-10-17 10:11:30|199336.9|199211.9|199338.1|199213.1|199341.8|199216.8|199336.9|199211.9|4
1729159900000|2024-10-17 10:11:40|199336.9|199211.9|199335.1|199210.1|199336.9|199211.9|199335.1|199210.1|4
1729159920000|2024-10-17 10:12:00|199338.1|199213.1|199338.8|199213.8|199338.8|199213.8|199330.1|199205.1|13
1729159930000|2024-10-17 10:12:10|199337.4|199212.4|199337.4|199212.4|199337.4|199212.4|199337.4|199212.4|1
1729159950000|2024-10-17 10:12:30|199334.8|199209.8|199339.3|199214.3|199343.4|199218.4|199334.8|199209.8|4
1729159960000|2024-10-17 10:12:40|199337.4|199212.4|199335.7|199210.7|199338.8|199213.8|199335.7|199210.7|3
1729159970000|2024-10-17 10:12:50|199336.8|199211.8|199339.5|199214.5|199340.7|199215.7|199336.8|199211.8|3
1729159980000|2024-10-17 10:13:00|199337.5|199212.5|199343|199218|199346.9|199221.9|199337.5|199212.5|8
1729159990000|2024-10-17 10:13:10|199333.1|199283.1|199379.1|199254.1|199394.3|199283.1|199333.1|199253.2|21
1729160000000|2024-10-17 10:13:20|199380.7|199255.7|199379.8|199254.8|199383.8|199258.8|199378.8|199253.8|11
1729160010000|2024-10-17 10:13:30|199381.1|199256.1|199398.7|199273.7|199401.8|199276.8|199381.1|199256.1|11
1729160020000|2024-10-17 10:13:40|199397.6|199272.6|199396.5|199271.5|199397.6|199272.6|199396.5|199271.5|2
1729160040000|2024-10-17 10:14:00|199394.9|199269.9|199383.2|199258.2|199394.9|199269.9|199380.1|199255.1|21
1729160050000|2024-10-17 10:14:10|199377.1|199252.1|199376.5|199251.5|199378.1|199253.1|199374.5|199249.5|9
1729160070000|2024-10-17 10:14:30|199375.3|199250.3|199377.1|199252.1|199379.7|199254.7|199370|199245|8
1729160080000|2024-10-17 10:14:40|199382.5|199257.5|199375.5|199250.5|199382.5|199257.5|199375.5|199250.5|3
1729160090000|2024-10-17 10:14:50|199377.9|199252.9|199375.5|199250.5|199377.9|199252.9|199375.5|199250.5|2
1729160100000|2024-10-17 10:15:00|199377.7|199252.7|199381.9|199256.9|199388.6|199263.6|199377.5|199252.5|11
1729160110000|2024-10-17 10:15:10|199379.2|199254.2|199381.8|199256.8|199387.8|199262.8|199379.2|199254.2|27
1729160120000|2024-10-17 10:15:20|199387.2|199262.2|199385.8|199260.8|199387.2|199262.2|199380.3|199255.3|28
1729160130000|2024-10-17 10:15:30|199386.3|199261.3|199380.4|199255.4|199387.6|199262.6|199378.7|199253.7|34
1729160140000|2024-10-17 10:15:40|199380.2|199255.2|199383.5|199258.5|199388.1|199263.1|199380|199255|25
1729160150000|2024-10-17 10:15:50|199381.2|199256.2|199387.5|199262.5|199388.7|199263.7|199379.1|199254.1|29
1729160160000|2024-10-17 10:16:00|199380.8|199255.8|199382.2|199257.2|199387.6|199262.6|199380|199255|28
1729160170000|2024-10-17 10:16:10|199380.5|199255.5|199380.2|199255.2|199387.6|199262.6|199379.2|199254.2|28
1729160180000|2024-10-17 10:16:20|199385|199260|199376.6|199251.6|199385|199260|199376.1|199251.1|5
1729160190000|2024-10-17 10:16:30|199375.8|199250.8|199364.3|199239.3|199376.9|199251.9|199363|199238|11
1729160200000|2024-10-17 10:16:40|199370.1|199245.1|199373.1|199248.1|199377.8|199252.8|199370.1|199245.1|3
1729160220000|2024-10-17 10:17:00|199370.1|199245.1|199370.1|199245.1|199370.1|199245.1|199370.1|199245.1|1
1729160240000|2024-10-17 10:17:20|199369.6|199244.6|199362.6|199237.6|199369.6|199244.6|199360|199235|3
1729160250000|2024-10-17 10:17:30|199366.7|199241.7|199352.9|199227.9|199370.5|199245.5|199352.9|199227.9|7
1729160260000|2024-10-17 10:17:40|199348.5|199223.5|199355.5|199230.5|199355.5|199230.5|199348.5|199223.5|3
1729160270000|2024-10-17 10:17:50|199354.4|199229.4|199348.5|199223.5|199354.4|199229.4|199345.7|199220.7|3
1729160280000|2024-10-17 10:18:00|199350.9|199225.9|199356|199231|199358.2|199233.2|199350.9|199225.9|3
1729160290000|2024-10-17 10:18:10|199353.4|199228.4|199352.2|199227.2|199354.6|199229.6|199348.6|199223.6|7
1729160300000|2024-10-17 10:18:20|199353|199228|199346.5|199221.5|199353|199228|199346.5|199221.5|2
1729160310000|2024-10-17 10:18:30|199349.6|199224.6|199354.4|199229.4|199358.2|199233.2|199349.6|199224.6|3
1729160320000|2024-10-17 10:18:40|199351.5|199226.5|199351|199226|199351.5|199226.5|199350.8|199225.8|3
1729160330000|2024-10-17 10:18:50|199348.5|199223.5|199343.5|199218.5|199348.5|199223.5|199342.2|199217.2|10
1729160340000|2024-10-17 10:19:00|199346.4|199221.4|199349.3|199224.3|199349.9|199224.9|199343|199218|20
1729160350000|2024-10-17 10:19:10|199349.7|199224.7|199348|199223|199349.7|199224.7|199346.3|199221.3|5
1729160360000|2024-10-17 10:19:20|199348.9|199223.9|199348.9|199223.9|199348.9|199223.9|199348.9|199223.9|1
1729160370000|2024-10-17 10:19:30|199351.4|199226.4|199351.4|199226.4|199351.4|199226.4|199351.4|199226.4|1
1729160380000|2024-10-17 10:19:40|199348.5|199223.5|199348.5|199223.5|199348.5|199223.5|199348.5|199223.5|1
1729160400000|2024-10-17 10:20:00|199347.8|199222.8|199343.1|199218.1|199347.8|199222.8|199335.2|199210.2|3
1729160410000|2024-10-17 10:20:10|199345.6|199220.6|199355.3|199230.3|199358.3|199233.3|199345.6|199220.6|8
1729160420000|2024-10-17 10:20:20|199357.5|199232.5|199357.5|199232.5|199357.5|199232.5|199357.5|199232.5|1
1729160440000|2024-10-17 10:20:40|199355|199230|199349.2|199224.2|199355|199230|199349.2|199224.2|2
1729160450000|2024-10-17 10:20:50|199348.8|199223.8|199344.7|199219.7|199348.8|199223.8|199342.1|199217.1|8
1729160460000|2024-10-17 10:21:00|199347.1|199222.1|199355.6|199230.6|199358.9|199233.9|199341.3|199216.3|8
1729160470000|2024-10-17 10:21:10|199358.3|199233.3|199359|199234|199359|199234|199358.3|199233.3|2
1729160490000|2024-10-17 10:21:30|199357.7|199232.7|199354.2|199229.2|199357.7|199232.7|199351.3|199226.3|3
1729160500000|2024-10-17 10:21:40|199355.3|199230.3|199357.9|199232.9|199357.9|199232.9|199355.3|199230.3|2
1729160510000|2024-10-17 10:21:50|199355.3|199230.3|199367.3|199242.3|199367.3|199242.3|199355.3|199230.3|4
1729160540000|2024-10-17 10:22:20|199364.6|199239.6|199364.6|199239.6|199364.6|199239.6|199364.6|199239.6|1
1729160550000|2024-10-17 10:22:30|199367.3|199242.3|199367.3|199242.3|199367.3|199242.3|199367.3|199242.3|1
1729160560000|2024-10-17 10:22:40|199365|199240|199368.5|199243.5|199368.5|199243.5|199365|199240|3
1729160570000|2024-10-17 10:22:50|199365.7|199240.7|199368|199243|199368|199243|199365.7|199240.7|2
1729160610000|2024-10-17 10:23:30|199400.6|199215.1|199400.6|199215.1|199400.6|199215.1|199400.6|199215.1|1
1729160630000|2024-10-17 10:23:50|199367.7|199242.7|199366.6|199241.6|199367.7|199278.9|199328.9|199241.6|3
1729160640000|2024-10-17 10:24:00|199364.3|199239.3|199365.2|199240.2|199367|199242|199364.3|199239.3|6
1729160660000|2024-10-17 10:24:20|199365.3|199240.3|199365.3|199240.3|199365.3|199240.3|199365.3|199240.3|1
1729160670000|2024-10-17 10:24:30|199398.1|199215.3|199398.1|199215.3|199398.1|199215.3|199398.1|199215.3|1
1729160690000|2024-10-17 10:24:50|199365.8|199240.8|199365.8|199240.8|199365.8|199240.8|199365.8|199240.8|1
1729160710000|2024-10-17 10:25:10|199363.1|199238.1|199362.2|199237.2|199365.1|199240.1|199362.2|199237.2|3
1729160720000|2024-10-17 10:25:20|199342.1|199217.1|199289.6|199164.6|199342.1|199217.1|199277.7|199152.7|19
1729160730000|2024-10-17 10:25:30|199288.8|199163.8|199286.8|199161.8|199288.8|199163.8|199285.9|199160.9|4
1729160740000|2024-10-17 10:25:40|199294|199169|199288.4|199163.4|199294|199169|199288.4|199163.4|2
1729160750000|2024-10-17 10:25:50|199289.6|199164.6|199297.1|199172.1|199300.4|199175.4|199289.6|199164.6|6
1729160760000|2024-10-17 10:26:00|199294.8|199169.8|199294.8|199169.8|199294.8|199169.8|199294.8|199169.8|1
1729160790000|2024-10-17 10:26:30|199330.6|199147.8|199330.6|199147.8|199330.6|199147.8|199330.6|199147.8|1
1729160820000|2024-10-17 10:27:00|199294.5|199169.5|199318.6|199193.6|199319.5|199194.5|199294.5|199169.5|13
1729160830000|2024-10-17 10:27:10|199319.4|199194.4|199317.3|199192.3|199319.4|199194.4|199310.4|199185.4|3
1729160840000|2024-10-17 10:27:20|199316.6|199191.6|199300|199175|199316.6|199191.6|199300|199175|3
1729160850000|2024-10-17 10:27:30|199301|199176|199303.8|199178.8|199303.8|199178.8|199301|199176|2
1729160890000|2024-10-17 10:28:10|199336.1|199153.2|199336.1|199153.2|199336.1|199153.2|199336.1|199153.2|1
1729160900000|2024-10-17 10:28:20|199339.4|199153.3|199298.7|199173.7|199339.4|199184.3|199298.7|199153.3|4
1729160930000|2024-10-17 10:28:50|199302.8|199177.8|199309.3|199184.3|199309.3|199184.3|199302.8|199177.8|5
1729160940000|2024-10-17 10:29:00|199306.3|199181.3|199312.4|199187.4|199316.9|199191.9|199306.3|199181.3|6
1729160950000|2024-10-17 10:29:10|199311.7|199186.7|199313|199188|199313|199188|199309.1|199184.1|4
1729160960000|2024-10-17 10:29:20|199315.7|199190.7|199312.8|199187.8|199315.7|199190.7|199312.8|199187.8|2
1729160970000|2024-10-17 10:29:30|199315.6|199190.6|199316.4|199191.4|199316.4|199191.4|199315.6|199190.6|2
1729160980000|2024-10-17 10:29:40|199313.3|199188.3|199313.1|199188.1|199313.3|199188.3|199309.9|199184.9|6
1729161000000|2024-10-17 10:30:00|199314|199189|199320.4|199195.4|199320.4|199195.4|199314|199189|3
1729161030000|2024-10-17 10:30:30|199351.4|199168.6|199351.4|199168.6|199351.4|199168.6|199351.4|199168.6|1
1729161050000|2024-10-17 10:30:50|199320.9|199195.9|199320.9|199195.9|199320.9|199195.9|199320.9|199195.9|1
1729161100000|2024-10-17 10:31:40|199351.4|199168.6|199351.4|199168.6|199351.4|199168.6|199351.4|199168.6|1
1729161110000|2024-10-17 10:31:50|199319.3|199194.3|199319.3|199194.3|199319.3|199194.3|199319.3|199194.3|1
1729161120000|2024-10-17 10:32:00|199316.3|199191.3|199300.6|199175.6|199316.3|199191.3|199300.6|199175.6|3
1729161140000|2024-10-17 10:32:20|199298.4|199173.4|199298.4|199173.4|199298.4|199173.4|199298.4|199173.4|1
1729161150000|2024-10-17 10:32:30|199300.8|199175.8|199306.8|199181.8|199306.8|199181.8|199300.8|199175.8|2
1729161160000|2024-10-17 10:32:40|199304.2|199179.2|199299.6|199174.6|199304.2|199179.2|199299.6|199174.6|3
1729161170000|2024-10-17 10:32:50|199302.3|199177.3|199362.2|199237.2|199363|199238|199302.3|199177.3|11
1729161180000|2024-10-17 10:33:00|199366.3|199241.3|199363.8|199238.8|199369.9|199244.9|199357.5|199232.5|20
1729161190000|2024-10-17 10:33:10|199365.2|199240.2|199365|199240|199367.8|199242.8|199364.1|199239.1|6
1729161200000|2024-10-17 10:33:20|199362.7|199237.7|199366.3|199241.3|199371.9|199246.9|199362.7|199237.7|6
1729161220000|2024-10-17 10:33:40|199363.8|199238.8|199363.8|199238.8|199363.8|199238.8|199363.8|199238.8|1
1729161240000|2024-10-17 10:34:00|199362.5|199237.5|199358.8|199233.8|199362.5|199237.5|199358.8|199233.8|4
1729161250000|2024-10-17 10:34:10|199361.1|199236.1|199367.6|199242.6|199370|199245|199361.1|199236.1|3
1729161260000|2024-10-17 10:34:20|199370.6|199245.6|199374.5|199249.5|199379.9|199254.9|199370.6|199245.6|6
1729161280000|2024-10-17 10:34:40|199376.7|199251.7|199376.7|199251.7|199376.7|199251.7|199376.7|199251.7|1
1729161290000|2024-10-17 10:34:50|199374.1|199249.1|199376.3|199251.3|199376.3|199251.3|199374.1|199249.1|2
1729161320000|2024-10-17 10:35:20|199377.1|199252.1|199419.9|199294.9|199427.9|199302.9|199377.1|199252.1|6
1729161330000|2024-10-17 10:35:30|199420.7|199295.7|199420.7|199295.7|199420.7|199295.7|199420.7|199295.7|1
1729161340000|2024-10-17 10:35:40|199423.2|199298.2|199423.2|199298.2|199423.2|199298.2|199423.2|199298.2|1
1729161360000|2024-10-17 10:36:00|199420.4|199295.4|199430|199305|199430|199305|199420.1|199295.1|7
1729161370000|2024-10-17 10:36:10|199429.2|199304.2|199455.9|199330.9|199455.9|199330.9|199427.4|199302.4|4
1729161380000|2024-10-17 10:36:20|199459|199334|199461.5|199336.5|199461.5|199336.5|199459|199334|2
1729161400000|2024-10-17 10:36:40|199461.4|199336.4|199459.2|199334.2|199461.4|199336.4|199459.2|199334.2|2
1729161410000|2024-10-17 10:36:50|199467.2|199342.2|199459.8|199334.8|199467.2|199342.2|199459.8|199334.8|2
1729161420000|2024-10-17 10:37:00|199456.9|199331.9|199459.9|199334.9|199465.8|199340.8|199455.5|199330.5|5
1729161440000|2024-10-17 10:37:20|199460.7|199335.7|199455.6|199330.6|199460.7|199335.7|199455.6|199330.6|4
1729161450000|2024-10-17 10:37:30|199458.3|199333.3|199458.7|199333.7|199458.7|199333.7|199458.3|199333.3|2
1729161460000|2024-10-17 10:37:40|199465.7|199340.7|199458.8|199333.8|199465.7|199340.7|199458.8|199333.8|2
1729161470000|2024-10-17 10:37:50|199456.3|199331.3|199459.8|199334.8|199464.2|199339.2|199456.3|199331.3|4
1729161480000|2024-10-17 10:38:00|199457.6|199332.6|199457.5|199332.5|199465.8|199340.8|199457.5|199332.5|4
1729161490000|2024-10-17 10:38:10|199465.7|199340.7|199458.9|199333.9|199465.7|199340.7|199443.2|199318.2|11
1729161500000|2024-10-17 10:38:20|199459.6|199334.6|199458.8|199333.8|199459.6|199334.6|199458.1|199333.1|4
1729161510000|2024-10-17 10:38:30|199456.3|199331.3|199459.1|199334.1|199459.4|199334.4|199455.1|199330.1|9
1729161520000|2024-10-17 10:38:40|199460.3|199335.3|199461.7|199336.7|199461.7|199336.7|199460.3|199335.3|2
1729161530000|2024-10-17 10:38:50|199460.2|199335.2|199460.2|199335.2|199461.3|199336.3|199460.2|199335.2|5
1729161540000|2024-10-17 10:39:00|199465.4|199340.4|199465.6|199340.6|199465.6|199340.6|199465.4|199340.4|2
1729161550000|2024-10-17 10:39:10|199467|199342|199466.8|199341.8|199467.6|199342.6|199460.8|199335.8|13
1729161560000|2024-10-17 10:39:20|199461|199336|199461.1|199336.1|199461.1|199336.1|199461|199336|2
1729161590000|2024-10-17 10:39:50|199466.2|199341.2|199439.9|199304.4|199467.5|199342.5|199439.9|199304.4|12
1729161600000|2024-10-17 10:40:00|199445.4|199310.3|199460|199335|199512.2|199364.8|199438.1|199302.8|28
1729161610000|2024-10-17 10:40:10|199466.3|199341.3|199460.8|199335.8|199467.6|199342.6|199460.8|199335.8|11
1729161620000|2024-10-17 10:40:20|199466.5|199341.5|199460.7|199335.7|199467.3|199342.3|199460.5|199335.5|10
1729161640000|2024-10-17 10:40:40|199466.9|199341.9|199460.5|199335.5|199466.9|199341.9|199460.5|199335.5|5
1729161650000|2024-10-17 10:40:50|199467|199342|199460.9|199335.9|199467|199342|199460.9|199335.9|6
1729161660000|2024-10-17 10:41:00|199464.5|199339.5|199460.3|199335.3|199465.5|199340.5|199460.2|199335.2|5
1729161670000|2024-10-17 10:41:10|199467.6|199342.6|199462.4|199337.4|199468.6|199343.6|199462.4|199337.4|6
1729161690000|2024-10-17 10:41:30|199463.6|199338.6|199462.4|199337.4|199463.6|199338.6|199462.4|199337.4|2
1729161700000|2024-10-17 10:41:40|199464.8|199339.8|199466.3|199341.3|199470.5|199345.5|199464.8|199339.8|5
1729161710000|2024-10-17 10:41:50|199465.5|199340.5|199461.4|199336.4|199466.1|199341.1|199460.5|199335.5|5
1729161740000|2024-10-17 10:42:20|199466.2|199341.2|199464.2|199339.2|199466.2|199341.2|199461.4|199336.4|4
1729161750000|2024-10-17 10:42:30|199461.6|199336.6|199467.6|199342.6|199467.6|199342.6|199461.6|199336.6|4
1729161760000|2024-10-17 10:42:40|199466.3|199341.3|199466.3|199341.3|199466.3|199341.3|199466.3|199341.3|1
1729161780000|2024-10-17 10:43:00|199464.5|199339.5|199462.2|199337.2|199464.5|199339.5|199462.2|199337.2|2
1729161800000|2024-10-17 10:43:20|199460.9|199335.9|199456.4|199331.4|199460.9|199335.9|199456.4|199331.4|2
1729161820000|2024-10-17 10:43:40|199455.2|199330.2|199444.2|199319.2|199455.2|199330.2|199444.2|199319.2|10
1729161840000|2024-10-17 10:44:00|199442.9|199317.9|199446.6|199321.6|199450.1|199325.1|199442.9|199317.9|5
1729161850000|2024-10-17 10:44:10|199444.6|199319.6|199443.8|199318.8|199444.6|199319.6|199442.5|199317.5|3
1729161860000|2024-10-17 10:44:20|199442.5|199317.5|199443|199318|199444.3|199319.3|199441.2|199316.2|6
1729161890000|2024-10-17 10:44:50|199441|199316|199441|199316|199441|199316|199441|199316|1
1729161900000|2024-10-17 10:45:00|199442.8|199317.8|199442.8|199317.8|199442.8|199317.8|199442.8|199317.8|1
1729161930000|2024-10-17 10:45:30|199483.2|199284.5|199483.2|199284.5|199483.2|199284.5|199483.2|199284.5|1
1729161950000|2024-10-17 10:45:50|199442.7|199317.7|199442.7|199317.7|199442.7|199317.7|199442.7|199317.7|1
1729161980000|2024-10-17 10:46:20|199483.2|199284.5|199483.2|199284.5|199483.2|199284.5|199483.2|199284.5|1
1729161990000|2024-10-17 10:46:30|199488.6|199289.8|199456.6|199331.6|199488.6|199332.2|199451.3|199289.8|5
1729162000000|2024-10-17 10:46:40|199455.7|199330.7|199494.1|199369.1|199513.8|199388.8|199455.7|199330.7|18
1729162010000|2024-10-17 10:46:50|199495.5|199370.5|199500.2|199375.2|199501.7|199376.7|199487.6|199362.6|11
1729162020000|2024-10-17 10:47:00|199486.2|199361.2|199472.9|199347.9|199486.2|199361.2|199459|199334|19
1729162030000|2024-10-17 10:47:10|199471.3|199346.3|199471.8|199346.8|199471.8|199346.8|199469|199344|7
1729162040000|2024-10-17 10:47:20|199470.2|199345.2|199485.1|199360.1|199485.1|199360.1|199470.2|199345.2|7
1729162050000|2024-10-17 10:47:30|199491.7|199366.7|199511.3|199386.3|199511.3|199386.3|199491.7|199366.7|9
1729162060000|2024-10-17 10:47:40|199509.1|199384.1|199524|199399|199538.3|199413.3|199505.5|199380.5|12
1729162070000|2024-10-17 10:47:50|199525.2|199400.2|199526.7|199401.7|199528|199403|199525.2|199400.2|5
1729162080000|2024-10-17 10:48:00|199528.5|199403.5|199537.9|199412.9|199545|199420|199528.5|199403.5|11
1729162090000|2024-10-17 10:48:10|199537.2|199412.2|199536.6|199411.6|199544.7|199419.7|199536.1|199411.1|6
1729162100000|2024-10-17 10:48:20|199538|199413|199538|199413|199538|199413|199538|199413|1
1729162110000|2024-10-17 10:48:30|199544.4|199419.4|199537.5|199412.5|199544.4|199419.4|199537.5|199412.5|2
1729162120000|2024-10-17 10:48:40|199539.2|199414.2|199543.7|199418.7|199550.2|199425.2|199539.2|199414.2|8
1729162130000|2024-10-17 10:48:50|199542.2|199417.2|199542.2|199417.2|199542.2|199417.2|199542.2|199417.2|1
1729162140000|2024-10-17 10:49:00|199541.4|199416.4|199540.2|199415.2|199541.4|199416.4|199540.2|199415.2|2
1729162150000|2024-10-17 10:49:10|199541.4|199416.4|199541.7|199416.7|199546.8|199421.8|199540.5|199415.5|5
1729162160000|2024-10-17 10:49:20|199544.2|199419.2|199542.5|199417.5|199544.2|199419.2|199542.5|199417.5|2
1729162170000|2024-10-17 10:49:30|199543.8|199418.8|199543.8|199418.8|199543.8|199418.8|199543.8|199418.8|1
1729162180000|2024-10-17 10:49:40|199542.6|199417.6|199542.6|199417.6|199542.6|199417.6|199542.6|199417.6|1
1729162190000|2024-10-17 10:49:50|199536.7|199411.7|199543.7|199418.7|199550.4|199425.4|199536.7|199411.7|6
1729162200000|2024-10-17 10:50:00|199541.9|199416.9|199540.8|199415.8|199549.2|199424.2|199537.6|199412.6|12
1729162210000|2024-10-17 10:50:10|199539.6|199414.6|199543.1|199418.1|199550.4|199425.4|199534.1|199409.1|13
1729162240000|2024-10-17 10:50:40|199544.5|199419.5|199544.6|199419.6|199548.5|199423.5|199542.8|199417.8|7
1729162250000|2024-10-17 10:50:50|199543|199418|199543|199418|199543|199418|199543|199418|1
1729162260000|2024-10-17 10:51:00|199544.4|199419.4|199544.4|199419.4|199544.4|199419.4|199544.4|199419.4|1
1729162270000|2024-10-17 10:51:10|199543|199418|199543|199418|199543|199418|199543|199418|1
1729162280000|2024-10-17 10:51:20|199544.6|199419.6|199543.4|199418.4|199547.8|199422.8|199533.3|199408.3|9
1729162290000|2024-10-17 10:51:30|199541.8|199416.8|199541.8|199416.8|199541.8|199416.8|199541.8|199416.8|1
1729162300000|2024-10-17 10:51:40|199540.8|199415.8|199537.5|199412.5|199540.8|199415.8|199537.5|199412.5|4
1729162310000|2024-10-17 10:51:50|199538.7|199413.7|199517.3|199392.3|199538.7|199413.7|199517.3|199392.3|9
1729162320000|2024-10-17 10:52:00|199517|199392|199565.1|199440.1|199578.9|199453.9|199516.7|199391.7|16
1729162330000|2024-10-17 10:52:10|199566.5|199441.5|199575.6|199450.6|199583.7|199458.7|199563.4|199438.4|18
1729162340000|2024-10-17 10:52:20|199574.5|199449.5|199565.6|199440.6|199574.5|199449.5|199562.3|199437.3|14
1729162350000|2024-10-17 10:52:30|199564.4|199439.4|199568.1|199443.1|199568.1|199443.1|199564.4|199439.4|4
1729162360000|2024-10-17 10:52:40|199566.5|199441.5|199578.9|199453.9|199585.2|199460.2|199566.5|199441.5|10
1729162370000|2024-10-17 10:52:50|199577.5|199452.5|199564|199439|199589.4|199464.4|199561.4|199436.4|13
1729162380000|2024-10-17 10:53:00|199565.2|199440.2|199572.4|199447.4|199575.2|199450.2|199565.2|199440.2|7
1729162400000|2024-10-17 10:53:20|199570.5|199445.5|199565.2|199440.2|199570.5|199445.5|199562|199437|3
1729162410000|2024-10-17 10:53:30|199567.1|199442.1|199568.4|199443.4|199568.4|199443.4|199567.1|199442.1|2
1729162420000|2024-10-17 10:53:40|199570.7|199445.7|199569.8|199444.8|199573.4|199448.4|199569.8|199444.8|7
1729162430000|2024-10-17 10:53:50|199571.7|199446.7|199564.4|199439.4|199574.4|199449.4|199564.4|199439.4|13
1729162440000|2024-10-17 10:54:00|199560.1|199435.1|199637.2|199512.2|199646.9|199521.9|199560.1|199435.1|19
1729162450000|2024-10-17 10:54:10|199635.3|199510.3|199642.9|199517.9|199642.9|199517.9|199633.3|199508.3|9
1729162460000|2024-10-17 10:54:20|199637.3|199512.3|199634.4|199509.4|199649.7|199524.7|199633.2|199508.2|7
1729162470000|2024-10-17 10:54:30|199633|199508|199633|199508|199634.2|199509.2|199633|199508|3
1729162480000|2024-10-17 10:54:40|199634.3|199509.3|199633|199508|199634.3|199509.3|199633|199508|2
1729162490000|2024-10-17 10:54:50|199638.8|199513.8|199629.2|199504.2|199638.8|199513.8|199626.4|199501.4|6
1729162500000|2024-10-17 10:55:00|199630.9|199505.9|199631.5|199506.5|199631.5|199506.5|199630.9|199505.9|2
1729162510000|2024-10-17 10:55:10|199629.9|199504.9|199623.3|199498.3|199629.9|199504.9|199623.3|199498.3|4
1729162520000|2024-10-17 10:55:20|199627|199502|199633.6|199508.6|199636.7|199511.7|199627|199502|9
1729162530000|2024-10-17 10:55:30|199639.9|199514.9|199684.8|199559.8|199687.1|199562.1|199639.9|199514.9|8
1729162540000|2024-10-17 10:55:40|199686.3|199561.3|199722.3|199597.3|199722.3|199597.3|199685.7|199560.7|19
1729162550000|2024-10-17 10:55:50|199716.2|199591.2|199716.2|199591.2|199716.2|199591.2|199716.2|199591.2|1
1729162560000|2024-10-17 10:56:00|199715.3|199590.3|199718.2|199593.2|199721.4|199596.4|199715.3|199590.3|3
1729162570000|2024-10-17 10:56:10|199718.9|199593.9|199714|199589|199719.1|199594.1|199712.9|199587.9|5
1729162580000|2024-10-17 10:56:20|199711.2|199586.2|199715.3|199590.3|199717.2|199592.2|199711.2|199586.2|4
1729162590000|2024-10-17 10:56:30|199714.6|199589.6|199691.3|199566.3|199714.6|199589.6|199691.3|199566.3|5
1729162600000|2024-10-17 10:56:40|199695.6|199570.6|199687.6|199562.6|199696.8|199571.8|199686.9|199561.9|15
1729162610000|2024-10-17 10:56:50|199689.8|199564.8|199687.2|199562.2|199689.8|199564.8|199683.5|199558.5|5
1729162620000|2024-10-17 10:57:00|199686.4|199561.4|199717.3|199592.3|199724.5|199599.5|199681.3|199556.3|23
1729162630000|2024-10-17 10:57:10|199716.4|199591.4|199712.8|199587.8|199716.4|199591.4|199710.2|199585.2|3
1729162640000|2024-10-17 10:57:20|199710.3|199585.3|199700.8|199575.8|199710.3|199585.3|199700.8|199575.8|5
1729162650000|2024-10-17 10:57:30|199698.5|199573.5|199695.8|199570.8|199698.5|199573.5|199695.8|199570.8|4
1729162660000|2024-10-17 10:57:40|199693.9|199568.9|199695.4|199570.4|199695.4|199570.4|199693.9|199568.9|2
1729162670000|2024-10-17 10:57:50|199691.6|199566.6|199667.1|199542.1|199691.6|199566.6|199664.3|199539.3|6
1729162680000|2024-10-17 10:58:00|199666.4|199541.4|199664.6|199539.6|199669.2|199544.2|199660.1|199535.1|18
1729162690000|2024-10-17 10:58:10|199663.4|199538.4|199650.9|199525.9|199663.4|199538.4|199645.9|199520.9|4
1729162700000|2024-10-17 10:58:20|199652|199527|199645.9|199520.9|199652.4|199527.4|199645.2|199520.2|13
1729162710000|2024-10-17 10:58:30|199647.2|199522.2|199662.8|199537.8|199665.2|199540.2|199646|199521|22
1729162720000|2024-10-17 10:58:40|199661.7|199536.7|199662.3|199537.3|199666.3|199541.3|199659.1|199534.1|10
1729162730000|2024-10-17 10:58:50|199664.7|199539.7|199670.3|199545.3|199679.8|199554.8|199664.7|199539.7|17
1729162740000|2024-10-17 10:59:00|199669|199544|199670|199545|199677.7|199552.7|199665.4|199540.4|11
1729162750000|2024-10-17 10:59:10|199671.1|199546.1|199673.2|199548.2|199673.2|199548.2|199661.4|199536.4|15
1729162760000|2024-10-17 10:59:20|199670.8|199545.8|199667.4|199542.4|199674.4|199549.4|199663.3|199538.3|20
1729162770000|2024-10-17 10:59:30|199665.8|199540.8|199670.9|199545.9|199672.9|199547.9|199661.3|199536.3|11
1729162780000|2024-10-17 10:59:40|199669.7|199544.7|199672.9|199547.9|199673.7|199548.7|199661|199536|12
1729162790000|2024-10-17 10:59:50|199670.8|199545.8|199638.3|199513.3|199670.8|199545.8|199635.6|199510.6|12
1729162800000|2024-10-17 11:00:00|199641.4|199516.4|199647.7|199522.7|199650.5|199525.5|199634.7|199509.7|12
1729162810000|2024-10-17 11:00:10|199646.9|199521.9|199647|199522|199647|199522|199645.4|199520.4|6
1729162820000|2024-10-17 11:00:20|199640.6|199515.6|199641.1|199516.1|199641.1|199516.1|199634|199509|7
1729162830000|2024-10-17 11:00:30|199634.6|199509.6|199632.6|199507.6|199645.3|199520.3|199629.2|199504.2|12
1729162840000|2024-10-17 11:00:40|199634.2|199509.2|199661.9|199536.9|199675.2|199550.2|199634.2|199509.2|17
1729162860000|2024-10-17 11:01:00|199662.7|199537.7|199666.7|199541.7|199668.2|199543.2|199661.4|199536.4|9
1729162870000|2024-10-17 11:01:10|199667|199542|199675.1|199550.1|199683.9|199558.9|199667|199542|13
1729162880000|2024-10-17 11:01:20|199672|199547|199669.7|199544.7|199672|199547|199667|199542|15
1729162890000|2024-10-17 11:01:30|199668.1|199543.1|199679|199554|199680.5|199555.5|199668.1|199543.1|17
1729162900000|2024-10-17 11:01:40|199679.6|199554.6|199668.5|199543.5|199683|199558|199668.5|199543.5|8
1729162910000|2024-10-17 11:01:50|199669.8|199544.8|199665.3|199540.3|199669.8|199544.8|199665.1|199540.1|5
1729162920000|2024-10-17 11:02:00|199659.9|199534.9|199636.8|199511.8|199659.9|199534.9|199629.7|199504.7|6
1729162930000|2024-10-17 11:02:10|199634.4|199509.4|199637.3|199512.3|199637.3|199512.3|199634.4|199509.4|3
1729162950000|2024-10-17 11:02:30|199638.2|199513.2|199645.8|199520.8|199649.9|199524.9|199638.2|199513.2|7
1729162960000|2024-10-17 11:02:40|199640.8|199515.8|199630.6|199505.6|199640.8|199515.8|199626.9|199501.9|4
1729162970000|2024-10-17 11:02:50|199631.9|199506.9|199628.4|199503.4|199631.9|199506.9|199628.4|199503.4|6
1729162980000|2024-10-17 11:03:00|199629.6|199504.6|199630.6|199505.6|199630.6|199505.6|199629.6|199504.6|2
1729162990000|2024-10-17 11:03:10|199630.7|199505.7|199639|199514|199639|199514|199630.7|199505.7|3
1729163000000|2024-10-17 11:03:20|199633.8|199508.8|199634.1|199509.1|199636.9|199511.9|199632|199507|7
1729163010000|2024-10-17 11:03:30|199633.2|199508.2|199629.2|199504.2|199643.9|199518.9|199628|199503|15
1729163020000|2024-10-17 11:03:40|199630.7|199505.7|199634|199509|199634|199509|199629.6|199504.6|6
1729163030000|2024-10-17 11:03:50|199632.6|199507.6|199628.8|199503.8|199634.4|199509.4|199625.5|199500.5|8
1729163040000|2024-10-17 11:04:00|199627.5|199502.5|199565.2|199440.2|199627.5|199502.5|199561.6|199436.6|23
1729163050000|2024-10-17 11:04:10|199566.9|199441.9|199559.1|199434.1|199566.9|199441.9|199558|199433|7
1729163060000|2024-10-17 11:04:20|199553.7|199428.7|199549.2|199424.2|199553.7|199428.7|199544.4|199419.4|5
1729163070000|2024-10-17 11:04:30|199546.3|199421.3|199538.7|199413.7|199547|199422|199538.7|199413.7|6
1729163080000|2024-10-17 11:04:40|199540.5|199415.5|199541.3|199416.3|199541.3|199416.3|199539.1|199414.1|3
1729163090000|2024-10-17 11:04:50|199539.9|199414.9|199539.2|199414.2|199542.3|199417.3|199538.5|199413.5|5
1729163100000|2024-10-17 11:05:00|199541.2|199416.2|199537|199412|199541.2|199416.2|199537|199412|4
1729163110000|2024-10-17 11:05:10|199538.3|199413.3|199505.8|199380.8|199538.3|199413.3|199505.8|199380.8|23
1729163120000|2024-10-17 11:05:20|199504.5|199379.5|199497|199372|199504.5|199379.5|199491.9|199366.9|11
1729163130000|2024-10-17 11:05:30|199499.8|199374.8|199488.1|199363.1|199510.7|199385.7|199486.5|199361.5|11
1729163140000|2024-10-17 11:05:40|199490.2|199365.2|199506.1|199381.1|199518.9|199393.9|199473.8|199348.8|14
1729163150000|2024-10-17 11:05:50|199498.4|199373.4|199490|199365|199500.3|199375.3|199489.2|199364.2|18
1729163160000|2024-10-17 11:06:00|199489.3|199364.3|199488.9|199363.9|199489.9|199364.9|199481.3|199356.3|13
1729163170000|2024-10-17 11:06:10|199499.8|199374.8|199519.9|199394.9|199519.9|199394.9|199499.8|199374.8|16
1729163180000|2024-10-17 11:06:20|199515.5|199390.5|199511.6|199386.6|199518.4|199393.4|199511.6|199386.6|16
1729163190000|2024-10-17 11:06:30|199513.6|199388.6|199509|199384|199513.6|199388.6|199504.2|199379.2|10
1729163200000|2024-10-17 11:06:40|199509.7|199384.7|199508.5|199383.5|199509.7|199384.7|199508.5|199383.5|2
1729163210000|2024-10-17 11:06:50|199507.2|199382.2|199507.6|199382.6|199509.5|199384.5|199507.2|199382.2|5
1729163220000|2024-10-17 11:07:00|199510.4|199385.4|199522.1|199397.1|199525.4|199400.4|199509.1|199384.1|9
1729163230000|2024-10-17 11:07:10|199520.6|199395.6|199561.2|199436.2|199561.2|199436.2|199520.3|199395.3|8
1729163240000|2024-10-17 11:07:20|199561.8|199436.8|199579.5|199454.5|199582.8|199457.8|199561.8|199436.8|6
1729163250000|2024-10-17 11:07:30|199582.4|199457.4|199580.2|199455.2|199585.8|199460.8|199579|199454|14
1729163260000|2024-10-17 11:07:40|199582.5|199457.5|199580.2|199455.2|199582.5|199457.5|199580.2|199455.2|2
1729163270000|2024-10-17 11:07:50|199580.9|199455.9|199598.5|199473.5|199602.6|199477.6|199580.9|199455.9|6
1729163280000|2024-10-17 11:08:00|199619.3|199494.3|199617.8|199492.8|199619.8|199494.8|199616.8|199491.8|8
1729163290000|2024-10-17 11:08:10|199619.4|199494.4|199617.9|199492.9|199625.4|199500.4|199617.4|199492.4|17
1729163300000|2024-10-17 11:08:20|199618.7|199493.7|199611.7|199486.7|199618.7|199493.7|199605.4|199480.4|9
1729163310000|2024-10-17 11:08:30|199613.3|199488.3|199627.6|199502.6|199633.8|199508.8|199613.3|199488.3|5
1729163320000|2024-10-17 11:08:40|199629.6|199504.6|199626.5|199501.5|199629.9|199504.9|199626.5|199501.5|6
1729163330000|2024-10-17 11:08:50|199628.2|199503.2|199628.2|199503.2|199628.2|199503.2|199628.2|199503.2|1
1729163340000|2024-10-17 11:09:00|199630.6|199505.6|199613.6|199488.6|199630.6|199505.6|199612.1|199487.1|15
1729163350000|2024-10-17 11:09:10|199615.2|199490.2|199614.3|199489.3|199616.8|199491.8|199614.3|199489.3|4
1729163360000|2024-10-17 11:09:20|199617.2|199492.2|199614.6|199489.6|199617.2|199492.2|199607.3|199482.3|4
1729163370000|2024-10-17 11:09:30|199615.5|199490.5|199618.2|199493.2|199618.2|199493.2|199615.4|199490.4|5
1729163380000|2024-10-17 11:09:40|199616.1|199491.1|199618.5|199493.5|199618.5|199493.5|199613.6|199488.6|8
1729163390000|2024-10-17 11:09:50|199620.8|199495.8|199613.8|199488.8|199620.8|199495.8|199606.2|199481.2|8
1729163400000|2024-10-17 11:10:00|199614.7|199489.7|199624.9|199499.9|199627.3|199502.3|199614.7|199489.7|19
1729163410000|2024-10-17 11:10:10|199626.3|199501.3|199645.3|199520.3|199650.5|199525.5|199626.3|199501.3|3
1729163430000|2024-10-17 11:10:30|199643.4|199518.4|199643.4|199518.4|199643.4|199518.4|199643.4|199518.4|1
1729163440000|2024-10-17 11:10:40|199690.8|199492|199643.7|199518.7|199690.8|199520.1|199642.4|199492|5
1729163450000|2024-10-17 11:10:50|199642.3|199517.3|199647.7|199522.7|199647.7|199522.7|199642.3|199517.3|4
1729163460000|2024-10-17 11:11:00|199655.3|199530.3|199646.8|199521.8|199655.3|199530.3|199645.9|199520.9|7
1729163480000|2024-10-17 11:11:20|199647.8|199522.8|199645.6|199520.6|199648.1|199523.1|199645.6|199520.6|5
1729163500000|2024-10-17 11:11:40|199652.3|199527.3|199645.7|199520.7|199652.3|199527.3|199645.7|199520.7|2
1729163510000|2024-10-17 11:11:50|199647.1|199522.1|199647.1|199522.1|199647.1|199522.1|199647.1|199522.1|1
1729163520000|2024-10-17 11:12:00|199645.7|199520.7|199647.5|199521.1|199647.5|199521.8|199645.7|199520.7|3
1729163530000|2024-10-17 11:12:10|199654.9|199528.5|199648.3|199521.9|199655.7|199529.3|199648.3|199521.9|4
1729163560000|2024-10-17 11:12:40|199646.2|199519.8|199622.5|199497.5|199646.2|199519.8|199622.5|199497.5|7
1729163570000|2024-10-17 11:12:50|199625|199500|199623.3|199498.3|199626.7|199501.7|199622.2|199497.2|22
1729163580000|2024-10-17 11:13:00|199626.5|199501.5|199626.3|199501.3|199627.6|199502.6|199624.8|199499.8|4
1729163590000|2024-10-17 11:13:10|199627.5|199502.5|199642.8|199517.8|199648.7|199523.7|199627.5|199502.5|6
1729163600000|2024-10-17 11:13:20|199643.3|199518.3|199643.4|199518.4|199643.4|199518.4|199643.3|199518.3|2
1729163610000|2024-10-17 11:13:30|199642.4|199517.4|199642|199517|199650.6|199525.6|199642|199517|11
1729163640000|2024-10-17 11:14:00|199643.5|199518.5|199681.3|199556.3|199689.1|199564.1|199643.5|199518.5|13
1729163650000|2024-10-17 11:14:10|199683.6|199558.6|199685.9|199560.9|199687.5|199562.5|199683.1|199558.1|5
1729163660000|2024-10-17 11:14:20|199685.2|199560.2|199668.1|199543.1|199685.2|199560.2|199668.1|199543.1|8
1729163670000|2024-10-17 11:14:30|199668|199543|199693|199568|199700.1|199599.1|199649.1|199543|8
1729163680000|2024-10-17 11:14:40|199695|199570|199694.6|199569.6|199701.3|199576.3|199692.5|199567.5|25
1729163690000|2024-10-17 11:14:50|199699.5|199574.5|199699.1|199574.1|199700.9|199575.9|199692|199567|17
1729163700000|2024-10-17 11:15:00|199699.6|199574.6|199699.6|199574.6|199700.6|199575.6|199696.1|199571.1|16
1729163710000|2024-10-17 11:15:10|199697.6|199572.6|199698.2|199573.2|199699.9|199574.9|199696.3|199571.3|13
1729163720000|2024-10-17 11:15:20|199699.8|199574.8|199697.3|199572.3|199699.8|199574.8|199697.3|199572.3|6
1729163730000|2024-10-17 11:15:30|199695.6|199570.6|199700.3|199575.3|199700.3|199575.3|199695.6|199570.6|6
1729163740000|2024-10-17 11:15:40|199697.8|199572.8|199698.2|199573.2|199699.5|199574.5|199697.8|199572.8|4
1729163750000|2024-10-17 11:15:50|199697.3|199572.3|199696.4|199571.4|199700.1|199575.1|199696.1|199571.1|7
1729163760000|2024-10-17 11:16:00|199698.3|199573.3|199698.9|199573.9|199698.9|199573.9|199698.3|199573.3|2
1729163770000|2024-10-17 11:16:10|199696|199571|199698.4|199573.4|199701.8|199576.8|199696|199571|6
1729163780000|2024-10-17 11:16:20|199699.6|199574.6|199694.1|199569.1|199701|199576|199694|199569|14
1729163790000|2024-10-17 11:16:30|199695.1|199570.1|199693.2|199568.2|199695.1|199570.1|199690.3|199565.3|7
1729163800000|2024-10-17 11:16:40|199693.9|199568.9|199693.5|199568.5|199695.2|199570.2|199693.5|199568.5|5
1729163810000|2024-10-17 11:16:50|199692.4|199567.4|199694.6|199569.6|199694.6|199569.6|199692.4|199567.4|2
1729163820000|2024-10-17 11:17:00|199693.2|199568.2|199695.7|199570.7|199700.5|199575.5|199692|199567|9
1729163830000|2024-10-17 11:17:10|199694.9|199569.9|199695.4|199570.4|199695.4|199570.4|199694.9|199569.9|2
1729163840000|2024-10-17 11:17:20|199694.3|199569.3|199696.3|199571.3|199697.7|199572.7|199694.2|199569.2|5
1729163850000|2024-10-17 11:17:30|199695.3|199570.3|199694.9|199569.9|199695.3|199570.3|199694.9|199569.9|2
1729163860000|2024-10-17 11:17:40|199694.2|199569.2|199697.5|199572.5|199697.5|199572.5|199692.4|199567.4|9
1729163870000|2024-10-17 11:17:50|199696.2|199571.2|199697.2|199572.2|199697.6|199572.6|199695.9|199570.9|5
1729163880000|2024-10-17 11:18:00|199696.4|199571.4|199698.9|199573.9|199703.2|199578.2|199696.4|199571.4|16
1729163890000|2024-10-17 11:18:10|199698.2|199573.2|199699|199574|199700.8|199575.8|199696.6|199571.6|9
1729163900000|2024-10-17 11:18:20|199697.9|199572.9|199699.1|199574.1|199699.1|199574.1|199697.9|199572.9|2
1729163920000|2024-10-17 11:18:40|199700.5|199575.5|199720.2|199595.2|199720.2|199595.2|199700.5|199575.5|10
1729163930000|2024-10-17 11:18:50|199723|199598|199722.7|199597.7|199726.3|199601.3|199722.1|199597.1|8
1729163940000|2024-10-17 11:19:00|199724.7|199599.7|199727.9|199602.9|199731.9|199606.9|199724.7|199599.7|4
1729163950000|2024-10-17 11:19:10|199726.5|199601.5|199723.6|199598.6|199726.5|199601.5|199720.2|199595.2|4
1729163960000|2024-10-17 11:19:20|199722.9|199597.9|199722.9|199597.9|199722.9|199597.9|199722.9|199597.9|1
1729163980000|2024-10-17 11:19:40|199724|199599|199767|199568|199767|199599|199724|199568|2
1729163990000|2024-10-17 11:19:50|199764.9|199565.9|199764.9|199565.9|199764.9|199565.9|199764.9|199565.9|1
1729164000000|2024-10-17 11:20:00|199768.5|199569.5|199728.6|199603.6|199768.5|199607.4|199721.8|199569.5|8
1729164010000|2024-10-17 11:20:10|199727.4|199602.4|199728.2|199603.2|199728.2|199603.2|199727.4|199602.4|2
1729164020000|2024-10-17 11:20:20|199727.2|199602.2|199698.7|199573.7|199727.2|199620.1|199670.1|199573.7|6
1729164030000|2024-10-17 11:20:30|199698|199573|199713.6|199588.6|199715|199590|199696.3|199571.3|6
1729164040000|2024-10-17 11:20:40|199712.8|199587.8|199712.8|199587.8|199712.8|199587.8|199712.8|199587.8|1
1729164060000|2024-10-17 11:21:00|199714.1|199589.1|199723.9|199598.9|199738.1|199613.1|199714.1|199589.1|11
1729164070000|2024-10-17 11:21:10|199726.9|199601.9|199718.1|199593.1|199726.9|199601.9|199715|199590|12
1729164080000|2024-10-17 11:21:20|199716.2|199591.2|199713.9|199588.9|199716.2|199591.2|199713.9|199588.9|4
1729164090000|2024-10-17 11:21:30|199715.2|199590.2|199713.5|199588.5|199719.8|199594.8|199712.2|199587.2|10
1729164100000|2024-10-17 11:21:40|199716.9|199591.9|199713.3|199588.3|199716.9|199591.9|199713.3|199588.3|2
1729164110000|2024-10-17 11:21:50|199715.3|199590.3|199715.4|199590.4|199715.4|199590.4|199714.1|199589.1|3
1729164120000|2024-10-17 11:22:00|199716.2|199591.2|199720.9|199595.9|199727.7|199602.7|199716.2|199591.2|3
1729164130000|2024-10-17 11:22:10|199721|199596|199714.6|199589.6|199728.9|199603.9|199711.7|199586.7|10
1729164140000|2024-10-17 11:22:20|199715.2|199590.2|199716.2|199591.2|199716.2|199591.2|199712.6|199587.6|6
1729164150000|2024-10-17 11:22:30|199714.3|199589.3|199715.9|199590.9|199729.7|199604.7|199714.3|199589.3|6
1729164160000|2024-10-17 11:22:40|199717.1|199592.1|199725.8|199600.8|199725.8|199600.8|199716.8|199591.8|4
1729164170000|2024-10-17 11:22:50|199730|199605|199719.8|199594.8|199730|199605|199718.7|199593.7|8
1729164180000|2024-10-17 11:23:00|199727.4|199602.4|199727|199602|199731|199606|199727|199602|4
1729164190000|2024-10-17 11:23:10|199726.9|199601.9|199726.3|199601.3|199726.9|199601.9|199726.3|199601.3|2
1729164200000|2024-10-17 11:23:20|199727.1|199602.1|199729.1|199604.1|199734.2|199609.2|199727.1|199602.1|4
1729164210000|2024-10-17 11:23:30|199727.5|199602.5|199725.8|199600.8|199727.5|199602.5|199724.1|199599.1|3
1729164230000|2024-10-17 11:23:50|199724.3|199599.3|199723.3|199598.3|199724.3|199599.3|199723.3|199598.3|2
1729164240000|2024-10-17 11:24:00|199731.5|199606.5|199767.5|199642.5|199773.3|199671.9|199721.9|199603.7|16
1729164250000|2024-10-17 11:24:10|199765.9|199640.9|199769.2|199644.2|199769.2|199644.2|199765.9|199640.9|2
1729164270000|2024-10-17 11:24:30|199766.8|199641.8|199769.2|199644.2|199769.2|199644.2|199766.8|199641.8|2
1729164280000|2024-10-17 11:24:40|199770.6|199645.6|199769.8|199644.8|199772.5|199647.5|199769.8|199644.8|4
1729164300000|2024-10-17 11:25:00|199771.9|199646.9|199770.4|199645.4|199771.9|199646.9|199770.4|199645.4|2
1729164320000|2024-10-17 11:25:20|199769.8|199644.8|199769.8|199644.8|199769.8|199644.8|199769.8|199644.8|1
1729164330000|2024-10-17 11:25:30|199771.4|199646.4|199777|199652|199780.4|199655.4|199771.4|199646.4|6
1729164360000|2024-10-17 11:26:00|199780.2|199655.2|199780.9|199655.9|199782.1|199657.1|199778.7|199653.7|7
1729164370000|2024-10-17 11:26:10|199783.7|199658.7|199779.8|199654.8|199783.7|199658.7|199779.8|199654.8|3
1729164380000|2024-10-17 11:26:20|199783.2|199658.2|199777.1|199652.1|199783.2|199658.2|199777.1|199652.1|3
1729164390000|2024-10-17 11:26:30|199780.6|199655.6|199779.2|199654.2|199780.6|199655.6|199779.2|199654.2|2
1729164410000|2024-10-17 11:26:50|199776.4|199651.4|199776.4|199651.4|199776.4|199651.4|199776.4|199651.4|1
1729164420000|2024-10-17 11:27:00|199779.4|199654.4|199779.6|199654.6|199779.6|199654.6|199776.6|199651.6|3
1729164430000|2024-10-17 11:27:10|199767.4|199626.6|199805.5|199665.9|199805.5|199665.9|199767.4|199626.6|2
1729164440000|2024-10-17 11:27:20|199777.9|199652.9|199777.5|199652.5|199780.7|199655.7|199777.5|199652.5|5
1729164450000|2024-10-17 11:27:30|199780.5|199655.5|199778.9|199653.9|199784.1|199659.1|199778.9|199653.9|6
1729164460000|2024-10-17 11:27:40|199781.6|199656.6|199782.2|199657.2|199785.2|199660.2|199781.4|199656.4|6
1729164470000|2024-10-17 11:27:50|199785.1|199660.1|199796.3|199671.3|199821.8|199696.8|199785.1|199660.1|11
1729164480000|2024-10-17 11:28:00|199802.7|199677.7|199801.7|199676.7|199802.7|199677.7|199793.2|199668.2|13
1729164490000|2024-10-17 11:28:10|199799.1|199674.1|199800.6|199675.6|199804|199679|199791.5|199666.5|14
1729164500000|2024-10-17 11:28:20|199800.1|199675.1|199798.9|199673.9|199800.1|199675.1|199798.2|199673.2|3
1729164510000|2024-10-17 11:28:30|199800.5|199675.5|199797.5|199672.5|199800.5|199675.5|199794.3|199669.3|9
1729164520000|2024-10-17 11:28:40|199798.1|199673.1|199811.9|199686.9|199817.5|199692.5|199798.1|199673.1|6
1729164530000|2024-10-17 11:28:50|199813.4|199688.4|199813.4|199688.4|199813.4|199688.4|199813.4|199688.4|1
1729164540000|2024-10-17 11:29:00|199815.5|199690.5|199816|199691|199823.2|199698.2|199814.2|199689.2|18
1729164550000|2024-10-17 11:29:10|199817.6|199692.6|199814.6|199689.6|199821.4|199696.4|199814.6|199689.6|5
1729164560000|2024-10-17 11:29:20|199813|199688|199810.3|199685.3|199813|199688|199810.3|199685.3|3
1729164570000|2024-10-17 11:29:30|199809.3|199684.3|199808.2|199683.2|199810.3|199685.3|199806.2|199681.2|6
1729164580000|2024-10-17 11:29:40|199806.4|199681.4|199802.4|199677.4|199808.6|199683.6|199799.8|199674.8|11
1729164590000|2024-10-17 11:29:50|199801.2|199676.2|199801.2|199676.2|199802.4|199677.4|199800.9|199675.9|8
1729164600000|2024-10-17 11:30:00|199802.4|199677.4|199785.9|199660.9|199802.6|199677.6|199785.9|199660.9|17
1729164610000|2024-10-17 11:30:10|199784.3|199659.3|199771.1|199646.1|199784.3|199659.3|199769.7|199644.7|18
1729164620000|2024-10-17 11:30:20|199770.7|199645.7|199742.2|199617.2|199775.4|199657.3|199707.3|199616.2|19
1729164630000|2024-10-17 11:30:30|199740.6|199615.6|199743.3|199618.3|199743.3|199618.3|199740|199615|7
1729164640000|2024-10-17 11:30:40|199740.9|199615.9|199738.8|199613.8|199740.9|199615.9|199738.8|199613.8|5
1729164650000|2024-10-17 11:30:50|199741.4|199616.4|199741.6|199616.6|199741.6|199616.6|199737.6|199612.6|5
1729164660000|2024-10-17 11:31:00|199741.9|199616.9|199769.4|199644.4|199776.8|199651.8|199741.9|199616.9|14
1729164670000|2024-10-17 11:31:10|199769.7|199644.7|199770.2|199645.2|199770.2|199645.2|199769.7|199644.7|2
1729164680000|2024-10-17 11:31:20|199769.9|199644.9|199769.4|199644.4|199769.9|199644.9|199769.4|199644.4|2
1729164690000|2024-10-17 11:31:30|199769.9|199644.9|199769.9|199644.9|199769.9|199644.9|199769.9|199644.9|1
1729164700000|2024-10-17 11:31:40|199780|199632|199779|199632|199781|199633|199778|199631|4
1729164710000|2024-10-17 11:31:50|199769.6|199644.6|199775.3|199650.3|199777.3|199652.3|199769.6|199644.6|8
1729164720000|2024-10-17 11:32:00|199771.3|199646.3|199780.5|199655.5|199781.3|199656.3|199770|199645|17
1729164730000|2024-10-17 11:32:10|199780.7|199655.7|199806.6|199681.6|199811.8|199729.3|199769.1|199655.2|19
1729164740000|2024-10-17 11:32:20|199806.2|199681.2|199806.1|199681.1|199807.6|199682.6|199805.9|199680.9|10
1729164750000|2024-10-17 11:32:30|199806.5|199681.5|199805.6|199680.6|199806.5|199681.5|199799.9|199674.9|11
1729164760000|2024-10-17 11:32:40|199807.5|199682.5|199804.2|199679.2|199813.5|199688.5|199803.8|199678.8|14
1729164770000|2024-10-17 11:32:50|199804.5|199679.5|199805.7|199680.7|199815.1|199690.1|199804.5|199679.5|11
1729164780000|2024-10-17 11:33:00|199807.5|199682.5|199810.5|199685.5|199815.9|199690.9|199807.5|199682.5|9
1729164790000|2024-10-17 11:33:10|199809.6|199684.6|199797|199672|199815.9|199690.9|199797|199672|12
1729164800000|2024-10-17 11:33:20|199793.4|199668.4|199775.2|199650.2|199802.5|199677.5|199774.2|199649.2|13
1729164810000|2024-10-17 11:33:30|199774.8|199649.8|199777.3|199652.3|199777.3|199652.3|199774.8|199649.8|8
1729164820000|2024-10-17 11:33:40|199776.9|199651.9|199807.2|199682.2|199817.1|199692.1|199776.9|199651.9|11
1729164830000|2024-10-17 11:33:50|199807.6|199682.6|199814.2|199689.2|199817.6|199692.6|199805.9|199680.9|9
1729164840000|2024-10-17 11:34:00|199819.4|199694.4|199840.7|199715.7|199850|199725|199813.5|199688.5|11
1729164850000|2024-10-17 11:34:10|199840.4|199715.4|199838|199713|199840.4|199715.4|199838|199713|4
1729164860000|2024-10-17 11:34:20|199838.4|199713.4|199850.2|199800.2|199866.6|199816.6|199838.4|199713.4|31
1729164870000|2024-10-17 11:34:30|199849.1|199799.1|199886.7|199761.7|199889.9|199801.6|199846.6|199759|18
1729164880000|2024-10-17 11:34:40|199885.7|199760.7|199856.4|199731.4|199888.2|199763.2|199851.6|199726.6|19
1729164890000|2024-10-17 11:34:50|199855|199730|199846.7|199721.7|199855.5|199730.5|199846.7|199721.7|15
1729164900000|2024-10-17 11:35:00|199845.7|199720.7|199844.8|199719.8|199851.5|199726.5|199844.2|199719.2|7
1729164920000|2024-10-17 11:35:20|199851.8|199726.8|199850.6|199725.6|199853|199728|199849.3|199724.3|17
1729164930000|2024-10-17 11:35:30|199852.8|199727.8|199846.9|199721.9|199852.8|199727.8|199846.9|199721.9|12
1729164940000|2024-10-17 11:35:40|199845.9|199720.9|199843.7|199718.7|199846.5|199721.5|199843.7|199718.7|11
1729164950000|2024-10-17 11:35:50|199814.8|199689.8|199808.3|199683.3|199814.8|199689.8|199800.4|199675.4|15
1729164960000|2024-10-17 11:36:00|199789.5|199664.5|199819.2|199694.2|199830.5|199705.5|199779.9|199654.9|19
1729164970000|2024-10-17 11:36:10|199818.9|199693.9|199814.1|199689.1|199818.9|199693.9|199813.2|199688.2|23
1729164980000|2024-10-17 11:36:20|199813.8|199688.8|199814.7|199689.7|199814.7|199689.7|199811.5|199686.5|16
1729164990000|2024-10-17 11:36:30|199813.3|199688.3|199810.8|199685.8|199814|199689|199810.4|199685.4|22
1729165000000|2024-10-17 11:36:40|199811.9|199686.9|199821.4|199696.4|199825.9|199700.9|199810|199685|34
1729165010000|2024-10-17 11:36:50|199820.1|199695.1|199819.4|199694.4|199825.2|199700.2|199817.8|199692.8|36
1729165020000|2024-10-17 11:37:00|199831.7|199706.7|199826.5|199701.5|199831.7|199706.7|199822|199697|20
1729165030000|2024-10-17 11:37:10|199826.7|199701.7|199824.2|199699.2|199827|199702|199818.8|199693.8|36
1729165040000|2024-10-17 11:37:20|199823.6|199698.6|199825.3|199700.3|199825.7|199700.7|199819.6|199694.6|38
1729165050000|2024-10-17 11:37:30|199820.3|199695.3|199806.7|199756.7|199820.3|199769.4|199806.5|199690.1|18
1729165060000|2024-10-17 11:37:40|199803.4|199753.4|199846.1|199796.1|199846.8|199796.8|199803.4|199753.4|13
1729165070000|2024-10-17 11:37:50|199846.4|199796.4|199846.6|199796.6|199846.6|199796.6|199846.4|199796.4|2
1729165080000|2024-10-17 11:38:00|199845.4|199795.4|199841.4|199716.4|199871.8|199795.4|199830.2|199705.2|11
1729165090000|2024-10-17 11:38:10|199841.5|199716.5|199838.6|199713.6|199843.5|199718.5|199834.6|199709.6|10
1729165100000|2024-10-17 11:38:20|199801.8|199676.8|199800.8|199675.8|199801.8|199676.8|199797.7|199672.7|9
1729165110000|2024-10-17 11:38:30|199798.8|199673.8|199792.3|199667.3|199806.2|199681.2|199792.3|199667.3|14
1729165120000|2024-10-17 11:38:40|199788.3|199663.3|199744.7|199619.7|199788.3|199663.3|199738.5|199613.5|20
1729165130000|2024-10-17 11:38:50|199743.9|199618.9|199745.5|199620.5|199746.3|199621.3|199737.3|199612.3|30
1729165140000|2024-10-17 11:39:00|199738|199613|199779.5|199654.5|199788.3|199708.8|199738|199613|24
1729165150000|2024-10-17 11:39:10|199778.5|199653.5|199764.9|199639.9|199778.8|199653.8|199757.1|199632.1|21
1729165160000|2024-10-17 11:39:20|199765.4|199640.4|199764.9|199639.9|199769.8|199644.8|199764.9|199639.9|3
1729165170000|2024-10-17 11:39:30|199763.4|199638.4|199786.4|199661.4|199792.5|199667.5|199763.4|199638.4|11
1729165180000|2024-10-17 11:39:40|199786.1|199661.1|199782.8|199657.8|199786.1|199661.1|199782.8|199657.8|5
1729165190000|2024-10-17 11:39:50|199784.2|199659.2|199783.9|199658.9|199784.7|199659.7|199783.9|199658.9|3
1729165200000|2024-10-17 11:40:00|199784.2|199659.2|199780.3|199655.3|199785|199660|199780.3|199655.3|7
1729165210000|2024-10-17 11:40:10|199774.7|199649.7|199778.9|199653.9|199778.9|199653.9|199774.7|199649.7|7
1729165220000|2024-10-17 11:40:20|199778.4|199653.4|199779.7|199654.7|199779.7|199654.7|199778.4|199653.4|2
1729165230000|2024-10-17 11:40:30|199779.9|199654.9|199779.9|199654.9|199779.9|199654.9|199779.9|199654.9|1
1729165240000|2024-10-17 11:40:40|199780.2|199655.2|199829.5|199704.5|199833.1|199708.1|199780.2|199655.2|13
1729165250000|2024-10-17 11:40:50|199830|199705|199830|199705|199830|199705|199829.5|199704.5|4
1729165260000|2024-10-17 11:41:00|199831.2|199706.2|199830.1|199705.1|199831.5|199706.5|199827.8|199702.8|10
1729165270000|2024-10-17 11:41:10|199827.6|199702.6|199830.7|199705.7|199830.7|199705.7|199827.6|199702.6|17
1729165280000|2024-10-17 11:41:20|199829.3|199704.3|199830.4|199705.4|199832.1|199707.1|199824|199699|24
1729165290000|2024-10-17 11:41:30|199830.8|199705.8|199830.6|199705.6|199831.8|199706.8|199829.3|199704.3|8
1729165300000|2024-10-17 11:41:40|199831.9|199706.9|199830.8|199705.8|199831.9|199706.9|199830.8|199705.8|2
1729165310000|2024-10-17 11:41:50|199828.4|199703.4|199829.1|199704.1|199829.1|199704.1|199828.4|199703.4|2
1729165320000|2024-10-17 11:42:00|199829.6|199704.6|199835.3|199710.3|199835.3|199710.3|199829.6|199704.6|9
1729165330000|2024-10-17 11:42:10|199840.1|199715.1|199886.4|199761.4|199889.4|199764.4|199840.1|199715.1|5
1729165340000|2024-10-17 11:42:20|199886.2|199761.2|199881.4|199756.4|199886.2|199761.2|199880|199755|15
1729165350000|2024-10-17 11:42:30|199879.3|199754.3|199878.6|199753.6|199880.7|199755.7|199876|199751|11
1729165360000|2024-10-17 11:42:40|199878.7|199753.7|199878.2|199753.2|199878.7|199753.7|199873.8|199748.8|5
1729165370000|2024-10-17 11:42:50|199878.5|199753.5|199878.5|199753.5|199878.5|199753.5|199878.5|199753.5|1
1729165380000|2024-10-17 11:43:00|199881.3|199756.3|199823.4|199773.4|199881.3|199773.8|199798.5|199739|17
1729165390000|2024-10-17 11:43:10|199822|199772|199822.6|199772.6|199823.4|199773.4|199821.7|199771.7|14
1729165400000|2024-10-17 11:43:20|199822.2|199772.2|199815.9|199765.9|199832.5|199782.5|199815.9|199765.9|18
1729165410000|2024-10-17 11:43:30|199815.3|199765.3|199811.7|199761.7|199816.9|199766.9|199810.4|199760.4|21
1729165420000|2024-10-17 11:43:40|199811|199761|199809.4|199759.4|199815.1|199765.1|199805.7|199755.7|19
1729165430000|2024-10-17 11:43:50|199809.9|199759.9|199807.9|199757.9|199811.5|199761.5|199806.7|199756.7|19
1729165440000|2024-10-17 11:44:00|199779.2|199729.2|199786.6|199736.6|199787.1|199737.1|199779.2|199729.2|13
1729165450000|2024-10-17 11:44:10|199786.2|199736.2|199788.8|199738.8|199794.4|199744.4|199781.6|199731.6|15
1729165460000|2024-10-17 11:44:20|199789.3|199739.3|199790.2|199740.2|199791|199741|199789.3|199739.3|4
1729165470000|2024-10-17 11:44:30|199791.7|199741.7|199799|199749|199799|199749|199791.5|199741.5|10
1729165480000|2024-10-17 11:44:40|199798|199748|199799.2|199749.2|199799.2|199749.2|199796.5|199746.5|13
1729165490000|2024-10-17 11:44:50|199800.2|199750.2|199799.5|199749.5|199800.2|199750.2|199799.5|199749.5|3
1729165500000|2024-10-17 11:45:00|199798.9|199748.9|199799.4|199749.4|199799.7|199749.7|199798.7|199748.7|14
1729165510000|2024-10-17 11:45:10|199799|199749|199796.5|199746.5|199799|199749|199793.2|199743.2|10
1729165520000|2024-10-17 11:45:20|199796.2|199746.2|199796.5|199746.5|199796.5|199746.5|199796.2|199746.2|6
1729165530000|2024-10-17 11:45:30|199796.2|199746.2|199796.5|199746.5|199796.6|199746.6|199796.2|199746.2|6
1729165540000|2024-10-17 11:45:40|199796.6|199746.6|199785.8|199735.8|199796.6|199746.6|199785.5|199735.5|9
1729165550000|2024-10-17 11:45:50|199786.3|199736.3|199821.5|199771.5|199829.7|199779.7|199785.2|199735.2|23
1729165560000|2024-10-17 11:46:00|199826|199776|199821.4|199771.4|199828.4|199778.4|199820.2|199770.2|22
1729165570000|2024-10-17 11:46:10|199821.1|199771.1|199821.9|199771.9|199827.7|199777.7|199819.1|199769.1|17
1729165580000|2024-10-17 11:46:20|199821.4|199771.4|199835.1|199785.1|199835.6|199785.6|199821.4|199771.4|20
1729165590000|2024-10-17 11:46:30|199837.4|199787.4|199894.5|199844.5|199905|199855|199837.4|199787.4|27
1729165600000|2024-10-17 11:46:40|199892.7|199842.7|199885.6|199835.6|199892.7|199842.7|199885|199835|19
1729165610000|2024-10-17 11:46:50|199886|199836|199884.8|199834.8|199893.2|199843.2|199882.8|199832.8|14
1729165620000|2024-10-17 11:47:00|199884.6|199834.6|199888.9|199838.9|199922.5|199846.1|199868.4|199797.5|17
1729165630000|2024-10-17 11:47:10|199889.3|199839.3|199890.3|199840.3|199895.6|199845.6|199885.4|199835.4|14
1729165640000|2024-10-17 11:47:20|199889.9|199839.9|199887.7|199837.7|199889.9|199839.9|199886.7|199836.7|6
1729165650000|2024-10-17 11:47:30|199888.4|199838.4|199922.6|199797.6|199922.6|199841.7|199871.3|199797.6|20
1729165660000|2024-10-17 11:47:40|199870.9|199820.9|199882.8|199832.8|199922.8|199832.9|199859.8|199781|12
1729165670000|2024-10-17 11:47:50|199882.4|199832.4|199908.7|199783.7|199909.6|199836.2|199881.9|199783.7|13
1729165680000|2024-10-17 11:48:00|199907.1|199782.1|199882|199832|199908.2|199834.3|199880.3|199782.1|10
1729165690000|2024-10-17 11:48:10|199881.2|199831.2|199880.5|199830.5|199881.2|199831.2|199880.4|199830.4|3
1729165700000|2024-10-17 11:48:20|199905|199780|199905.2|199780.2|199905.2|199803.3|199852.5|199779.4|8
1729165710000|2024-10-17 11:48:30|199906.4|199781.4|199881.2|199831.2|199906.4|199834|199880.6|199779.6|9
1729165720000|2024-10-17 11:48:40|199905.1|199780.1|199905.2|199780.2|199908|199832.1|199882.1|199778.9|9
1729165730000|2024-10-17 11:48:50|199906.2|199781.2|199904.9|199779.9|199906.2|199781.2|199904.2|199779.2|5
1729165740000|2024-10-17 11:49:00|199906.3|199781.3|199911.5|199786.5|199913|199837.4|199887.4|199781.3|7
1729165750000|2024-10-17 11:49:10|199912.3|199787.3|199911.7|199786.7|199912.3|199787.3|199910.1|199785.1|4
1729165760000|2024-10-17 11:49:20|199910.9|199785.9|199887.2|199837.2|199911.3|199837.2|199887.2|199783.3|5
1729165770000|2024-10-17 11:49:30|199911.3|199786.3|199911.8|199786.8|199911.8|199786.8|199911.3|199786.3|3
1729165780000|2024-10-17 11:49:40|199912.6|199787.6|199875.1|199825.1|199912.6|199833.9|199875.1|199787.6|6
1729165790000|2024-10-17 11:49:50|199890.4|199840.4|199952.2|199902.2|199962.5|199912.5|199890.4|199834.5|30
1729165800000|2024-10-17 11:50:00|199951|199901|199949.9|199899.9|199953.4|199903.4|199949.6|199899.6|20
1729165810000|2024-10-17 11:50:10|199955|199905|199982.5|199857.5|199992.5|199905|199951.6|199857.5|14
1729165820000|2024-10-17 11:50:20|199982.1|199857.1|199955.2|199830.2|199982.3|199868.6|199913.8|199830.2|12
1729165830000|2024-10-17 11:50:30|199955.5|199830.5|199965.2|199840.2|199965.8|199840.8|199955.5|199830.5|14
1729165840000|2024-10-17 11:50:40|199964.7|199839.7|199906.5|199856.5|199979.1|199871.8|199900.6|199839.7|15
1729165850000|2024-10-17 11:50:50|199907.3|199857.3|199905.1|199855.1|199907.3|199857.3|199905.1|199855.1|9
1729165860000|2024-10-17 11:51:00|199905.5|199855.5|199911|199861|199914.7|199864.7|199905.5|199855.5|15
1729165870000|2024-10-17 11:51:10|199909.8|199859.8|199907.6|199857.6|199909.9|199859.9|199906.5|199856.5|10
1729165880000|2024-10-17 11:51:20|199906.3|199856.3|199905.6|199855.6|199916.8|199866.8|199903.6|199853.6|14
1729165890000|2024-10-17 11:51:30|199903.3|199853.3|199901.6|199851.6|199903.3|199853.3|199899.9|199849.9|10
1729165900000|2024-10-17 11:51:40|199900|199850|199937.1|199812.1|199937.1|199850|199897.3|199812.1|11
1729165910000|2024-10-17 11:51:50|199945.3|199820.3|199964.7|199839.7|199964.7|199839.7|199945.3|199820.3|7
1729165920000|2024-10-17 11:52:00|199986.3|199861.3|199982.9|199857.9|199986.5|199861.5|199981.8|199856.8|11
1729165930000|2024-10-17 11:52:10|199982.4|199857.4|199992.2|199867.2|199996.1|199871.1|199981.4|199856.4|11
1729165940000|2024-10-17 11:52:20|199999|199874|199986.6|199861.6|199999|199874|199985.9|199860.9|10
1729165950000|2024-10-17 11:52:30|199986.1|199861.1|199989.3|199864.3|199990|199865|199986.1|199861.1|6
1729165960000|2024-10-17 11:52:40|199989.2|199864.2|199983.6|199858.6|199989.3|199864.3|199982.9|199857.9|13
1729165970000|2024-10-17 11:52:50|199984.1|199859.1|199983.6|199858.6|199984.1|199859.1|199983.6|199858.6|5
1729165980000|2024-10-17 11:53:00|199984.8|199859.8|199984.9|199859.9|199985.6|199860.6|199984.8|199859.8|5
1729165990000|2024-10-17 11:53:10|199985.3|199860.3|199982.3|199857.3|199985.3|199860.3|199981.8|199856.8|5
1729166000000|2024-10-17 11:53:20|199982.6|199857.6|199985.3|199860.3|199985.5|199860.5|199982.3|199857.3|8
1729166010000|2024-10-17 11:53:30|199984.9|199859.9|199985.1|199860.1|199985.3|199860.3|199984.8|199859.8|7
1729166020000|2024-10-17 11:53:40|199985.6|199860.6|199985.5|199860.5|199985.6|199860.6|199985.1|199860.1|9
1729166030000|2024-10-17 11:53:50|199986.6|199861.6|200003|199848|200005|199861.6|199985.8|199848|5
1729166040000|2024-10-17 11:54:00|199999|199852|199986.1|199861.1|199999|199861.1|199986.1|199852|2
1729166050000|2024-10-17 11:54:10|199986.3|199861.3|199980.6|199855.6|199986.3|199861.3|199980.6|199855.6|4
1729166060000|2024-10-17 11:54:20|199981.1|199856.1|199990.1|199865.1|199997|199872|199980.7|199855.7|7
1729166070000|2024-10-17 11:54:30|199990.3|199865.3|199988.8|199863.8|199996.3|199871.3|199986.2|199861.2|12
1729166080000|2024-10-17 11:54:40|199989.2|199864.2|199992.1|199867.1|199996.6|199871.6|199988.2|199863.2|9
1729166090000|2024-10-17 11:54:50|199992|199867|199987.5|199862.5|199992|199867|199987.1|199862.1|8
1729166100000|2024-10-17 11:55:00|199987.9|199862.9|199990|199865|199992.2|199867.2|199987|199862|13
1729166110000|2024-10-17 11:55:10|199989.6|199864.6|200008.5|199883.5|200017.1|199892.1|199985.1|199860.1|10
1729166120000|2024-10-17 11:55:20|200008.8|199883.8|199999.7|199874.7|200008.8|199883.8|199999.7|199874.7|6
1729166130000|2024-10-17 11:55:30|199999.4|199874.4|200000.2|199875.2|200002.5|199877.5|199999.4|199874.4|8
1729166140000|2024-10-17 11:55:40|200007.6|199882.6|200028.7|199903.7|200050.1|199925.1|200007.6|199882.6|17
1729166150000|2024-10-17 11:55:50|200028.4|199903.4|200026.3|199901.3|200028.9|199903.9|200026.3|199901.3|6
1729166160000|2024-10-17 11:56:00|200024.9|199899.9|200022.5|199897.5|200024.9|199899.9|200022|199897|6
1729166170000|2024-10-17 11:56:10|200023.2|199898.2|200020.2|199895.2|200031|199906|200019.8|199894.8|9
1729166180000|2024-10-17 11:56:20|200014.9|199889.9|200013.9|199888.9|200015.7|199890.7|200013.9|199888.9|8
1729166190000|2024-10-17 11:56:30|200013.6|199888.6|200013.8|199888.8|200020.7|199895.7|200012.9|199887.9|8
1729166200000|2024-10-17 11:56:40|200013.2|199888.2|200036|199911|200043.4|199918.4|200013.2|199888.2|15
1729166210000|2024-10-17 11:56:50|200035.7|199910.7|200028.7|199903.7|200035.7|199910.7|200026.5|199901.5|12
1729166220000|2024-10-17 11:57:00|200031.9|199906.9|199985.4|199860.4|200064.6|199939.6|199933.3|199860.1|16
1729166230000|2024-10-17 11:57:10|199986.8|199861.8|199934.1|199802.7|199986.8|199898.9|199876.5|199802.4|24
1729166240000|2024-10-17 11:57:20|199934.4|199803.1|199933.4|199802.4|199935.4|199804.1|199933.4|199802.4|7
1729166250000|2024-10-17 11:57:30|199933.7|199802.7|199931.7|199802.5|199938.4|199808.9|199931|199801.5|10
1729166260000|2024-10-17 11:57:40|199935.9|199808.4|199953.8|199828.8|199954.4|199829.4|199935.9|199808.4|8
1729166270000|2024-10-17 11:57:50|199954.1|199829.1|199947.5|199822.5|199966.3|199841.3|199947.5|199822.5|12
1729166280000|2024-10-17 11:58:00|199955.4|199830.4|199959.2|199834.2|199961|199836|199955.4|199830.4|19
1729166290000|2024-10-17 11:58:10|199967.8|199842.8|199963.9|199838.9|199968.8|199843.8|199962.1|199837.1|10
1729166300000|2024-10-17 11:58:20|199963.4|199838.4|199956|199831|199964.3|199839.3|199953.7|199828.7|12
1729166310000|2024-10-17 11:58:30|199955.6|199830.6|199952.6|199827.6|199967.6|199842.6|199952.4|199827.4|11
1729166320000|2024-10-17 11:58:40|199952.7|199827.7|199953.8|199828.2|199953.8|199828.6|199946.1|199821.1|9
1729166330000|2024-10-17 11:58:50|199954.5|199828.9|199941|199816|199958.2|199833.2|199940.2|199815.2|25
1729166340000|2024-10-17 11:59:00|199941.7|199816.7|199914.4|199789.4|199952.5|199827.5|199913.1|199788.1|28
1729166350000|2024-10-17 11:59:10|199917.1|199792.1|199921.9|199796.9|199924.2|199799.2|199902.6|199777.6|20
1729166360000|2024-10-17 11:59:20|199922.9|199797.9|199915.5|199790.5|199922.9|199797.9|199913.3|199788.3|12
1729166370000|2024-10-17 11:59:30|199914.5|199789.5|199901.4|199776.4|199919.1|199794.1|199889|199764|23
1729166380000|2024-10-17 11:59:40|199902.1|199777.1|199892.9|199767.9|199902.1|199777.1|199891.2|199766.2|20
1729166390000|2024-10-17 11:59:50|199893.7|199768.7|199900.8|199775.8|199906.2|199781.2|199893.7|199768|20
1729166400000|2024-10-17 12:00:00|199903.5|199778.5|199938.2|199813.2|199940.7|199815.7|199891.2|199766.2|24
1729166410000|2024-10-17 12:00:10|199935|199810|199923.9|199798.9|199935|199810|199915.4|199790.4|14
1729166420000|2024-10-17 12:00:20|199931.7|199806.7|199960.7|199835.7|199967.9|199842.9|199931.7|199806.7|19
1729166430000|2024-10-17 12:00:30|199963.1|199838.1|199990.3|199865.3|199990.3|199904.9|199954.9|199837.8|8
1729166440000|2024-10-17 12:00:40|199941.7|199891.7|200010.1|199885.1|200010.1|199891.7|199935.1|199858.3|20
1729166450000|2024-10-17 12:00:50|200012.6|199887.6|199985.1|199860.1|200016.5|199891.5|199985.1|199860.1|17
1729166460000|2024-10-17 12:01:00|199969|199844|199969.3|199844.3|199972.6|199847.6|199959.9|199834.9|25
1729166470000|2024-10-17 12:01:10|199963.3|199838.3|199985.8|199857.3|200006.2|199877.2|199963.3|199838.3|22
1729166480000|2024-10-17 12:01:20|199986.5|199858|199977.2|199852.2|199986.5|199858|199972.9|199847.9|17
1729166490000|2024-10-17 12:01:30|199977.3|199852.3|199970.1|199845.1|199977.3|199852.3|199943|199818|20
1729166500000|2024-10-17 12:01:40|199969|199844|199964|199839|199969.1|199844.1|199960.8|199835.8|12
1729166510000|2024-10-17 12:01:50|199963.5|199838.5|199958.5|199833.5|199964|199839|199958.5|199833.5|8
1729166520000|2024-10-17 12:02:00|199964|199839|199959.7|199834.7|199965.7|199840.7|199958.7|199833.7|12
1729166530000|2024-10-17 12:02:10|199960.2|199835.2|199945|199820|199960.4|199835.4|199943.9|199818.9|10
1729166540000|2024-10-17 12:02:20|199945.7|199820.7|199927.3|199802.3|199945.7|199820.7|199925.1|199800.1|22
1729166550000|2024-10-17 12:02:30|199931|199806|199937.4|199812.4|199939.5|199814.5|199931|199806|13
1729166560000|2024-10-17 12:02:40|199938|199813|199938|199813|199938|199813|199937.4|199812.4|3
1729166570000|2024-10-17 12:02:50|199937.4|199812.4|199951.7|199826.7|199957.9|199832.9|199937.4|199812.4|9
1729166580000|2024-10-17 12:03:00|199952.3|199827.3|199937.2|199812.2|199953.2|199828.2|199937.2|199812.2|12
1729166590000|2024-10-17 12:03:10|199937.1|199812.1|199948.6|199823.6|199952|199827|199936.2|199811.2|16
1729166600000|2024-10-17 12:03:20|199948.1|199823.1|199941.9|199816.9|199948.1|199823.1|199941.9|199816.9|6
1729166610000|2024-10-17 12:03:30|199941.6|199816.6|199929|199804|199941.6|199816.6|199929|199804|4
1729166620000|2024-10-17 12:03:40|199925.8|199800.8|199892.6|199767.6|199930.9|199805.9|199892.6|199767.6|23
1729166630000|2024-10-17 12:03:50|199891.3|199766.3|199935.6|199810.6|199942.7|199817.7|199890.3|199765.3|20
1729166640000|2024-10-17 12:04:00|199937.8|199812.8|199935.1|199810.1|199937.8|199812.8|199935.1|199810.1|9
1729166650000|2024-10-17 12:04:10|199936|199811|199940.2|199815.2|199943.3|199818.3|199936|199811|13
1729166660000|2024-10-17 12:04:20|199940.8|199815.8|199937.9|199812.9|199942|199817|199934.2|199809.2|20
1729166670000|2024-10-17 12:04:30|199945|199820|199938|199813|199945|199820|199927.6|199802.6|12
1729166680000|2024-10-17 12:04:40|199937.7|199812.7|199937|199812|199943.7|199818.7|199936.6|199811.6|10
1729166690000|2024-10-17 12:04:50|199936.8|199811.8|199940|199815|199942.5|199817.5|199933.8|199808.8|10
1729166700000|2024-10-17 12:05:00|199939.5|199814.5|199943.4|199818.4|199943.4|199818.4|199939.5|199814.5|7
1729166710000|2024-10-17 12:05:10|199940.8|199815.8|199936.5|199811.5|199940.8|199815.8|199934.1|199809.1|26
1729166720000|2024-10-17 12:05:20|199938.3|199813.3|199901.1|199776.1|199943.8|199818.8|199899.5|199774.5|29
1729166730000|2024-10-17 12:05:30|199908.4|199783.4|199944.2|199819.2|199947.9|199822.9|199908.4|199783.4|21
1729166740000|2024-10-17 12:05:40|199947.4|199822.4|199942.6|199817.6|199949.7|199824.7|199941.8|199816.8|8
1729166750000|2024-10-17 12:05:50|199942|199817|199942.6|199817.6|199943.1|199818.1|199942|199817|5
1729166760000|2024-10-17 12:06:00|199943.1|199818.1|199944.8|199819.8|199948|199823|199941.6|199816.6|8
1729166770000|2024-10-17 12:06:10|199941.4|199816.4|199941.5|199816.5|199943|199818|199941.4|199816.4|4
1729166780000|2024-10-17 12:06:20|199939.6|199814.6|199955|199830|199956.4|199831.4|199939.6|199814.6|10
1729166790000|2024-10-17 12:06:30|199952.9|199827.9|199944.7|199819.7|199954.5|199829.5|199942.1|199817.1|13
1729166800000|2024-10-17 12:06:40|199943.6|199818.6|199936.7|199811.7|199944.7|199819.7|199936.7|199811.7|11
1729166810000|2024-10-17 12:06:50|199936.4|199811.4|199939.5|199814.5|199940.7|199815.7|199936.4|199811.4|8
1729166820000|2024-10-17 12:07:00|199939|199814|199942|199817|199942|199817|199934.5|199809.5|8
1729166830000|2024-10-17 12:07:10|199941.3|199816.3|199950.2|199825.2|199952.4|199827.4|199941.3|199816.3|9
1729166840000|2024-10-17 12:07:20|199950.5|199825.5|199950.4|199825.4|199950.6|199825.6|199948.9|199823.9|10
1729166850000|2024-10-17 12:07:30|199950.7|199825.7|199956.6|199831.6|199970.5|199845.5|199933.3|199808.3|22
1729166860000|2024-10-17 12:07:40|199954.6|199829.6|199936.7|199811.7|199956|199831|199935.3|199810.3|20
1729166870000|2024-10-17 12:07:50|199937|199812|199947.3|199822.3|199950.9|199825.9|199936.7|199811.7|23
1729166880000|2024-10-17 12:08:00|199945.3|199820.3|199944.3|199819.3|199947.9|199822.9|199941.6|199816.6|24
1729166890000|2024-10-17 12:08:10|199945.7|199820.7|199927.3|199802.3|199949.1|199824.1|199926.1|199801.1|25
1729166900000|2024-10-17 12:08:20|199927.6|199802.6|199927.5|199802.5|199933.1|199808.1|199925.1|199800.1|22
1729166910000|2024-10-17 12:08:30|199927.6|199802.6|199927.4|199802.4|199929.2|199804.2|199924.9|199799.9|16
1729166920000|2024-10-17 12:08:40|199927.5|199802.5|199895.8|199770.8|199928.4|199803.4|199852.7|199770.8|20
1729166930000|2024-10-17 12:08:50|199896.3|199771.3|199907.8|199782.8|199912.1|199787.1|199896.3|199771.3|18
1729166940000|2024-10-17 12:09:00|199909.6|199784.6|199928.4|199803.4|199936|199811|199908.6|199783.6|15
1729166950000|2024-10-17 12:09:10|199929.2|199804.2|199924.7|199799.7|199933.9|199808.9|199915.1|199790.1|21
1729166960000|2024-10-17 12:09:20|199920.4|199795.4|199923|199798|199923.3|199798.3|199918.8|199793.8|9
1729166970000|2024-10-17 12:09:30|199924.4|199799.4|199923.3|199798.3|199925.4|199800.4|199922.3|199797.3|13
1729166980000|2024-10-17 12:09:40|199923.8|199798.8|199902.5|199777.5|199930.3|199805.3|199902.5|199777.5|11
1729166990000|2024-10-17 12:09:50|199902.2|199777.2|199886.4|199761.4|199902.2|199777.2|199886.4|199761.4|11
1729167000000|2024-10-17 12:10:00|199890.8|199765.8|199900.5|199775.5|199918.9|199793.9|199890.8|199765.8|15
1729167010000|2024-10-17 12:10:10|199901|199776|199901.2|199776.2|199901.5|199776.5|199900.6|199775.6|4
1729167020000|2024-10-17 12:10:20|199900.6|199775.6|199900.6|199775.6|199900.8|199775.8|199900.6|199775.6|3
1729167030000|2024-10-17 12:10:30|199900.8|199775.8|199900.6|199775.6|199900.8|199775.8|199900.6|199775.6|2
1729167040000|2024-10-17 12:10:40|199900.3|199775.3|199859.5|199809.5|199900.3|199809.5|199859.5|199770|5
1729167050000|2024-10-17 12:10:50|199861.4|199811.4|199855|199805|199905.4|199811.4|199848.9|199773.9|22
1729167060000|2024-10-17 12:11:00|199908.1|199783.1|199915|199790|199915|199810|199856.9|199782.2|9
1729167070000|2024-10-17 12:11:10|199915.5|199790.5|199914.8|199789.8|199915.5|199790.5|199914.6|199789.6|7
1729167080000|2024-10-17 12:11:20|199910.8|199785.8|199893.5|199768.5|199910.8|199785.8|199892.3|199767.3|10
1729167090000|2024-10-17 12:11:30|199893.1|199768.1|199891.3|199766.3|199893.3|199768.3|199891.3|199766.3|5
1729167100000|2024-10-17 12:11:40|199890|199765|199881.5|199756.5|199900.3|199775.3|199880.6|199755.6|14
1729167110000|2024-10-17 12:11:50|199881|199756|199806.4|199681.4|199881|199756|199802.9|199677.9|18
1729167120000|2024-10-17 12:12:00|199805.8|199680.8|199810.9|199685.9|199815.8|199690.8|199805.8|199680.8|14
1729167130000|2024-10-17 12:12:10|199810.7|199685.7|199814.6|199689.6|199815.2|199690.2|199810.7|199685.7|8
1729167140000|2024-10-17 12:12:20|199814.3|199689.3|199811.9|199686.9|199815.1|199689.3|199811.9|199683.8|4
1729167150000|2024-10-17 12:12:30|199812.8|199687.8|199811.5|199685|199818.9|199693.9|199811.5|199685|8
1729167160000|2024-10-17 12:12:40|199810.9|199685.6|199810.9|199685.6|199810.9|199685.6|199810.9|199685.6|1
1729167170000|2024-10-17 12:12:50|199811.4|199685.1|199839.9|199654|199839.9|199685.1|199811.4|199654|2
1729167190000|2024-10-17 12:13:10|199843.7|199646.8|199779.8|199654.2|199843.7|199654.5|199774.5|199646.8|4
1729167200000|2024-10-17 12:13:20|199773.9|199648.6|199778.9|199653.6|199778.9|199653.6|199773.9|199648.6|2
1729167210000|2024-10-17 12:13:30|199769.1|199643.8|199724.5|199594.1|199769.1|199643.8|199724.5|199594.1|7
1729167220000|2024-10-17 12:13:40|199727|199593.8|199723.5|199593.8|199731.1|199598.5|199723.5|199593.8|4
1729167230000|2024-10-17 12:13:50|199725.1|199593.5|199713.6|199583.8|199725.1|199593.8|199706.6|199575.9|11
1729167240000|2024-10-17 12:14:00|199711.8|199585.9|199679.4|199546.7|199713.4|199585.9|199655.3|199530.3|20
1729167250000|2024-10-17 12:14:10|199675.6|199548.5|199664.5|199539.5|199675.6|199548.5|199664.3|199539.3|6
1729167260000|2024-10-17 12:14:20|199672.2|199547.2|199691.6|199520.8|199698.2|199552.7|199655.4|199518.1|17
1729167270000|2024-10-17 12:14:30|199689|199519.3|199684.4|199513.5|199698.8|199537.3|199679|199506.8|12
1729167280000|2024-10-17 12:14:40|199685.6|199513.4|199659.6|199531.2|199686.5|199536.5|199655.5|199508.9|14
1729167290000|2024-10-17 12:14:50|199656.5|199528|199634.1|199509.1|199662.4|199533.7|199627.5|199502.5|17
1729167300000|2024-10-17 12:15:00|199636.7|199511.7|199760.6|199516.2|199762.8|199578.7|199636.7|199510.5|24
1729167310000|2024-10-17 12:15:10|199771.1|199541.2|199696.3|199497.3|199790.9|199541.9|199692.4|199494.5|19
1729167320000|2024-10-17 12:15:20|199694.8|199498.7|199604.1|199479.1|199694.8|199515.1|199604.1|199443|15
1729167330000|2024-10-17 12:15:30|199606.6|199481.6|199614.5|199489.5|199614.5|199489.5|199603|199478|21
1729167340000|2024-10-17 12:15:40|199611.7|199486.7|199568.7|199518.7|199615.4|199518.7|199568.7|199472.2|24
1729167350000|2024-10-17 12:15:50|199572.7|199522.7|199607.9|199482.9|199614.2|199528.4|199567.4|199480.9|24
1729167360000|2024-10-17 12:16:00|199626|199501|199583.8|199533.8|199626|199544.4|199548.2|199466.9|19
1729167370000|2024-10-17 12:16:10|199625.7|199500.7|199616.9|199566.9|199625.7|199566.9|199567.9|199489.6|23
1729167380000|2024-10-17 12:16:20|199600.9|199550.9|199557.9|199507.9|199635.5|199550.9|199536.7|199439.5|18
1729167390000|2024-10-17 12:16:30|199550|199500|199628.7|199503.7|199630|199533.7|199550|199497.1|20
1729167400000|2024-10-17 12:16:40|199630.9|199505.9|199638.1|199513.1|199641.6|199516.6|199630.9|199505.9|11
1729167410000|2024-10-17 12:16:50|199639.4|199514.4|199648.5|199523.5|199648.6|199540.2|199590.2|199510.9|16
1729167420000|2024-10-17 12:17:00|199651.8|199526.8|199665.7|199529.7|199665.7|199544.7|199586.6|199461.6|16
1729167430000|2024-10-17 12:17:10|199671.9|199535.2|199636.4|199511.4|199672.3|199541.2|199636.4|199511.4|7
1729167440000|2024-10-17 12:17:20|199637.8|199512.8|199619.5|199494.5|199637.8|199512.8|199617.4|199492.4|12
1729167450000|2024-10-17 12:17:30|199616.5|199491.5|199549|199499|199635.1|199510.1|199549|199491.5|7
1729167460000|2024-10-17 12:17:40|199546.9|199496.9|199566.7|199516.7|199568|199518|199546.9|199496.9|6
1729167470000|2024-10-17 12:17:50|199552.8|199502.8|199574.9|199449.9|199574.9|199519.7|199552.8|199436.2|10
1729167480000|2024-10-17 12:18:00|199509.8|199459.8|199509.8|199459.8|199558.8|199475.7|199494.2|199419.7|17
1729167490000|2024-10-17 12:18:10|199512.8|199462.8|199583.3|199533.3|199591.4|199541.4|199511|199461|19
1729167500000|2024-10-17 12:18:20|199581.6|199531.6|199535.9|199485.9|199616.4|199533.7|199517.4|199467.4|17
1729167510000|2024-10-17 12:18:30|199540.5|199490.5|199580.9|199455.9|199588.2|199503.6|199540.5|199436.1|18
1729167520000|2024-10-17 12:18:40|199582.2|199457.2|199588.8|199463.8|199591.8|199466.8|199582.1|199457.1|18
1729167530000|2024-10-17 12:18:50|199585.6|199460.6|199575.8|199450.8|199590.6|199465.6|199572.8|199447.8|15
1729167540000|2024-10-17 12:19:00|199577.1|199452.1|199554.9|199429.9|199577.1|199452.1|199552.5|199427.5|27
1729167550000|2024-10-17 12:19:10|199552.9|199427.9|199554.8|199429.8|199562.6|199437.6|199552.9|199427.9|10
1729167560000|2024-10-17 12:19:20|199554.3|199429.3|199542.7|199417.7|199554.3|199429.3|199540.7|199415.7|19
1729167570000|2024-10-17 12:19:30|199540.8|199415.8|199551.7|199426.7|199551.7|199426.7|199540.2|199415.2|21
1729167580000|2024-10-17 12:19:40|199548.6|199423.6|199541.4|199416.4|199549.2|199424.2|199540.6|199415.6|13
1729167590000|2024-10-17 12:19:50|199541.8|199416.8|199543.4|199418.4|199547.3|199422.3|199530.1|199405.1|22
1729167600000|2024-10-17 12:20:00|199550.2|199425.2|199552|199427|199563.6|199438.6|199550.2|199425.2|25
1729167610000|2024-10-17 12:20:10|199556.6|199431.6|199558.2|199433.2|199589.9|199464.9|199556.6|199431.6|23
1729167620000|2024-10-17 12:20:20|199555|199430|199555.3|199430.3|199555.3|199430.3|199551.4|199426.4|20
1729167630000|2024-10-17 12:20:30|199555|199430|199549.2|199424.2|199556.1|199431.1|199543|199418|19
1729167640000|2024-10-17 12:20:40|199548.7|199423.7|199548.6|199423.6|199549.9|199424.9|199548.3|199423.3|7
1729167650000|2024-10-17 12:20:50|199548.8|199423.8|199555.9|199430.9|199558.8|199433.8|199548.8|199423.8|18
1729167660000|2024-10-17 12:21:00|199557.3|199432.3|199466.5|199416.5|199557.3|199432.3|199450.7|199400.7|24
1729167670000|2024-10-17 12:21:10|199467.2|199417.2|199490.4|199440.4|199502.3|199452.3|199456.6|199406.6|28
1729167680000|2024-10-17 12:21:20|199491.6|199441.6|199555.7|199430.7|199555.7|199455.4|199491.6|199417.4|16
1729167690000|2024-10-17 12:21:30|199520.3|199470.3|199499.7|199374.7|199520.3|199470.3|199474.1|199370.5|23
1729167700000|2024-10-17 12:21:40|199499.5|199374.5|199502.4|199377.4|199506.4|199381.4|199493.1|199368.1|17
1729167710000|2024-10-17 12:21:50|199502.6|199377.6|199503.5|199378.5|199503.5|199378.5|199496.8|199371.8|16
1729167720000|2024-10-17 12:22:00|199496.2|199371.2|199501.5|199376.5|199503.6|199378.6|199496.2|199371.2|10
1729167730000|2024-10-17 12:22:10|199501.4|199376.4|199495.2|199370.2|199502.2|199377.2|199493.6|199368.6|14
1729167740000|2024-10-17 12:22:20|199499.5|199374.5|199500.8|199375.8|199501.3|199376.3|199499.5|199374.5|11
1729167750000|2024-10-17 12:22:30|199501.3|199376.3|199500.7|199375.7|199501.3|199376.3|199500.6|199375.6|7
1729167760000|2024-10-17 12:22:40|199500.3|199375.3|199494.5|199369.5|199501.1|199376.1|199494.5|199369.5|7
1729167770000|2024-10-17 12:22:50|199497.5|199372.5|199501.9|199376.9|199503.1|199378.1|199495.7|199370.7|15
1729167780000|2024-10-17 12:23:00|199502.4|199377.4|199497.9|199372.9|199502.4|199377.4|199493.6|199368.6|13
1729167790000|2024-10-17 12:23:10|199497|199372|199501.3|199376.3|199501.3|199376.3|199497|199372|10
1729167800000|2024-10-17 12:23:20|199503|199378|199503|199378|199503|199378|199503|199378|1
1729167810000|2024-10-17 12:23:30|199502|199377|199497.2|199372.2|199508|199383|199494|199369|5
1729167820000|2024-10-17 12:23:40|199491.8|199366.8|199409|199284|199491.8|199366.8|199409|199284|5
1729167830000|2024-10-17 12:23:50|199416.4|199291.4|199429.9|199304.9|199429.9|199304.9|199407.8|199282.8|17
1729167840000|2024-10-17 12:24:00|199430.9|199305.9|199423.5|199298.5|199438.9|199313.9|199422.4|199297.4|24
1729167850000|2024-10-17 12:24:10|199426.6|199301.6|199448.6|199323.6|199457.9|199332.9|199426.6|199301.6|14
1729167860000|2024-10-17 12:24:20|199448.2|199323.2|199451.3|199326.3|199451.9|199326.9|199441.8|199316.8|8
1729167870000|2024-10-17 12:24:30|199449.1|199324.1|199422.7|199297.7|199449.1|199324.1|199420.4|199295.4|8
1729167880000|2024-10-17 12:24:40|199421.9|199296.9|199419.2|199294.2|199421.9|199296.9|199417.4|199292.4|10
1729167890000|2024-10-17 12:24:50|199419.3|199294.3|199437.8|199312.8|199454|199329|199419.3|199294.3|5
1729167900000|2024-10-17 12:25:00|199447.2|199322.2|199441.9|199316.9|199453.4|199328.4|199439.9|199314.9|18
1729167910000|2024-10-17 12:25:10|199418.5|199368.5|199416.5|199291.5|199448.3|199368.5|199416.5|199291.5|14
1729167920000|2024-10-17 12:25:20|199414.8|199289.8|199399.4|199274.4|199414.8|199289.8|199397.2|199272.2|12
1729167930000|2024-10-17 12:25:30|199399.3|199274.3|199376.6|199251.6|199411|199286|199376.6|199251.6|19
1729167940000|2024-10-17 12:25:40|199378.4|199253.4|199374.8|199249.8|199382.2|199257.2|199374.8|199249.8|18
1729167950000|2024-10-17 12:25:50|199378.8|199253.8|199371.9|199246.9|199387.2|199262.2|199367.5|199242.5|23
1729167960000|2024-10-17 12:26:00|199371.3|199246.3|199408.2|199283.2|199414.3|199289.3|199371.3|199246.3|11
1729167970000|2024-10-17 12:26:10|199407|199282|199402.8|199277.8|199407|199303.4|199334.6|199260.3|17
1729167980000|2024-10-17 12:26:20|199401.1|199276.1|199402.3|199277.3|199417.8|199292.8|199401.1|199276.1|11
1729167990000|2024-10-17 12:26:30|199416.4|199291.4|199426.5|199301.5|199426.7|199301.7|199400.1|199275.1|7
1729168000000|2024-10-17 12:26:40|199425.1|199300.1|199409.2|199284.2|199425.1|199300.1|199409.2|199284.2|3
1729168010000|2024-10-17 12:26:50|199410.6|199285.6|199486|199361|199516.5|199374.7|199410.6|199285.6|14
1729168020000|2024-10-17 12:27:00|199493.2|199368.2|199470.3|199326.2|199494.8|199369.8|199446.9|199320.9|8
1729168030000|2024-10-17 12:27:10|199447.3|199322.3|199464|199339|199464|199339|199446.6|199321.6|7
1729168040000|2024-10-17 12:27:20|199461.1|199336.1|199451.8|199326.8|199461.1|199336.1|199449.5|199324.5|5
1729168050000|2024-10-17 12:27:30|199456|199331|199448|199323|199460.7|199335.7|199448|199323|5
1729168060000|2024-10-17 12:27:40|199449.8|199324.8|199464.1|199339.1|199464.4|199339.4|199449.8|199324.8|6
1729168070000|2024-10-17 12:27:50|199467.7|199342.7|199497.3|199367|199498|199373|199467.7|199342.7|9
1729168080000|2024-10-17 12:28:00|199463.1|199366.9|199445.6|199304.5|199463.7|199366.9|199420.4|199295.4|13
1729168090000|2024-10-17 12:28:10|199444.9||199445.3||199445.3||199444.3||3
1729168100000|2024-10-17 12:28:20|199444.6||199444.9||199444.9||199443.9||4
1729168110000|2024-10-17 12:28:30|199446.3|199320.9|199448|199317.7|199455.3|199320.9|199428.9|199300.5|18
1729168120000|2024-10-17 12:28:40|199435.6|199310.6|199452.7|199293.5|199452.7|199310.6|199414.3|199284.3|9
1729168130000|2024-10-17 12:28:50|199463.6|199303|199464.6|199303.7|199470.1|199309.1|199456.3|199294.6|10
1729168140000|2024-10-17 12:29:00|199464.1|199305.2|199477.7|199315.4|199478.3|199325.4|199457.3|199296.1|11
1729168150000|2024-10-17 12:29:10|199478.4|199313.7|199475.2|199316|199481.2|199322.2|199468.8|199303.6|18
1729168160000|2024-10-17 12:29:20|199471|199313.9|199500.7|199283.2|199507|199329.2|199467.7|199283.2|18
1729168170000|2024-10-17 12:29:30|199506.4|199288.8|199475.2|199271.1|199507.1|199295.5|199475.2|199271.1|22
1729168180000|2024-10-17 12:29:40|199480.1|199275.9|199477.2|199249|199509.1|199281.5|199453|199219.1|34
1729168190000|2024-10-17 12:29:50|199525.2|199215.2|199582.3|199272.3|199582.3|199272.3|199520.1|199210.1|13
1729168200000|2024-10-17 12:30:00|199576.6|199266.6|199618.8|199315.5|199649.1|199339.1|199562.9|199252.9|27
1729168210000|2024-10-17 12:30:10|199556.1|199296.5|199576|199326.9|199618.4|199350.6|199545|199296.3|29
1729168220000|2024-10-17 12:30:20|199586.8|199326.5|199538.7|199413.7|199603.3|199452.3|199523.9|199326.5|30
1729168230000|2024-10-17 12:30:30|199539.2|199414.2|199381.3|199256.3|199584.8|199417.9|199378.5|199253.5|31
1729168240000|2024-10-17 12:30:40|199381.7|199256.7|199449.1|199324.1|199468.3|199324.1|199381.7|199237.5|27
1729168250000|2024-10-17 12:30:50|199449.5|199324.5|199505.9|199380.1|199505.9|199380.1|199443.7|199318.7|29
1729168260000|2024-10-17 12:31:00|199503.7|199377.9|199487.1|199362.1|199546.5|199421.5|199482.1|199357.1|33
1729168270000|2024-10-17 12:31:10|199486.4|199361.4|199455.6|199330.6|199486.4|199361.4|199436.7|199311.7|25
1729168280000|2024-10-17 12:31:20|199454|199329|199458|199333|199476.3|199351.3|199453|199328|25
1729168290000|2024-10-17 12:31:30|199453.2|199328.2|199445.1|199320.1|199455.4|199330.4|199443.1|199318.1|18
1729168300000|2024-10-17 12:31:40|199445.3|199320.3|199450.8|199325.8|199450.8|199325.8|199443.9|199318.9|14
1729168310000|2024-10-17 12:31:50|199451.2|199326.2|199475.5|199350.5|199475.7|199350.7|199446.2|199321.2|19
1729168320000|2024-10-17 12:32:00|199465.2|199340.2|199435.4|199310.4|199466.9|199341.9|199429.8|199304.8|22
1729168330000|2024-10-17 12:32:10|199434.9|199309.9|199308|199183|199434.9|199309.9|199290.1|199165.1|24
1729168340000|2024-10-17 12:32:20|199303.2|199178.2|199223.3|199098.3|199303.2|199178.2|199208.8|199083.8|27
1729168350000|2024-10-17 12:32:30|199223.6|199098.6|199211.6|199086.6|199223.6|199098.6|199169.5|199044.5|22
1729168360000|2024-10-17 12:32:40|199210.5|199085.5|199190.9|199065.9|199210.5|199085.5|199188.7|199063.7|35
1729168370000|2024-10-17 12:32:50|199190.7|199065.7|199214.1|199089.1|199214.1|199089.1|199176.7|199051.7|31
1729168380000|2024-10-17 12:33:00|199213.6|199088.6|199253.7|199128.7|199254.9|199129.9|199213.6|199088.6|17
1729168390000|2024-10-17 12:33:10|199251.1|199126.1|199288.2|199163.2|199288.2|199163.2|199213.2|199088.2|22
1729168400000|2024-10-17 12:33:20|199291.5|199166.5|199289|199164|199294|199169|199284.3|199159.3|19
1729168410000|2024-10-17 12:33:30|199288.7|199163.7|199306.4|199181.4|199322.4|199197.4|199288.7|199163.7|27
1729168420000|2024-10-17 12:33:40|199313.6|199188.6|199315.9|199190.9|199315.9|199190.9|199270.6|199145.6|19
1729168430000|2024-10-17 12:33:50|199311|199186|199315.6|199190.6|199333.9|199208.9|199297.8|199172.8|27
1729168440000|2024-10-17 12:34:00|199307.1|199182.1|199355.2|199230.2|199367|199242|199297.9|199172.9|27
1729168450000|2024-10-17 12:34:10|199356.6|199231.6|199436.6|199311.6|199437.7|199312.7|199353.4|199228.4|29
1729168460000|2024-10-17 12:34:20|199448.3|199323.3|199519.2|199394.2|199519.2|199394.2|199448.3|199323.3|30
1729168470000|2024-10-17 12:34:30|199509.2|199384.2|199631.7|199506.7|199636.2|199511.2|199507.2|199382.2|37
1729168480000|2024-10-17 12:34:40|199629.4|199504.4|199706.9|199581.9|199706.9|199581.9|199595.2|199470.2|37
1729168490000|2024-10-17 12:34:50|199710.1|199585.1|199624.5|199499.5|199722.1|199597.1|199613.3|199488.3|34
1729168500000|2024-10-17 12:35:00|199620.9|199495.9|199615.7|199490.7|199626.8|199501.8|199562.3|199437.3|38
1729168510000|2024-10-17 12:35:10|199615.9|199490.9|199620.5|199495.5|199621.9|199496.9|199593.2|199468.2|32
1729168520000|2024-10-17 12:35:20|199619.8|199494.8|199657.8|199532.8|199677.7|199552.7|199619.8|199494.8|33
1729168530000|2024-10-17 12:35:30|199647.8|199522.8|199621.6|199496.6|199647.9|199522.9|199614.5|199489.5|27
1729168540000|2024-10-17 12:35:40|199609|199484|199515.4|199390.4|199620.5|199495.5|199510|199385|34
1729168550000|2024-10-17 12:35:50|199516.1|199391.1|199614.5|199489.5|199624.3|199499.3|199503.5|199378.5|31
1729168560000|2024-10-17 12:36:00|199597.9|199472.9|199609.7|199484.7|199611.5|199486.5|199582.4|199457.4|28
1729168570000|2024-10-17 12:36:10|199613.3|199488.3|199580.9|199455.9|199620.5|199495.5|199568.2|199443.2|28
1729168580000|2024-10-17 12:36:20|199580|199455|199552.4|199427.4|199606.3|199481.3|199549.1|199424.1|18
1729168590000|2024-10-17 12:36:30|199553.3|199428.3|199493.4|199368.4|199557|199432|199485.7|199360.7|29
1729168600000|2024-10-17 12:36:40|199495.8|199370.8|199494.1|199369.1|199505.2|199380.2|199494.1|199369.1|27
1729168610000|2024-10-17 12:36:50|199494.3|199369.3|199470.7|199345.7|199499.4|199374.4|199468.5|199343.5|20
1729168620000|2024-10-17 12:37:00|199449.7|199324.7|199442.1|199317.1|199465.4|199340.4|199441.2|199316.2|27
1729168630000|2024-10-17 12:37:10|199442.9|199317.9|199407.6|199282.6|199443.4|199318.4|199407.6|199282.6|19
1729168640000|2024-10-17 12:37:20|199409.7|199284.7|199453.5|199328.5|199456.1|199331.1|199409.7|199284.7|27
1729168650000|2024-10-17 12:37:30|199451.8|199326.8|199410.9|199285.9|199452.3|199327.3|199408.5|199283.5|16
1729168660000|2024-10-17 12:37:40|199411.5|199286.5|199412.5|199287.5|199420.2|199295.2|199411.5|199286.5|16
1729168670000|2024-10-17 12:37:50|199412.2|199287.2|199327.3|199202.3|199412.2|199287.2|199273.5|199148.5|22
1729168680000|2024-10-17 12:38:00|199339|199214|199317.3|199192.3|199339|199214|199315.9|199190.9|34
1729168690000|2024-10-17 12:38:10|199317|199192|199372.5|199247.5|199372.5|199247.5|199284|199159|28
1729168700000|2024-10-17 12:38:20|199376.8|199251.8|199354|199229|199389.4|199264.4|199354|199229|26
1729168710000|2024-10-17 12:38:30|199353|199228|199373.8|199248.8|199385.4|199260.4|199351.4|199226.4|24
1729168720000|2024-10-17 12:38:40|199380.1|199255.1|199377.8|199252.8|199380.6|199255.6|199368.1|199243.1|21
1729168730000|2024-10-17 12:38:50|199377.4|199252.4|199483.5|199358.5|199490.9|199365.9|199377.4|199252.4|33
1729168740000|2024-10-17 12:39:00|199482.9|199357.9|199460.5|199335.5|199482.9|199357.9|199453.8|199328.8|31
1729168750000|2024-10-17 12:39:10|199456.8|199331.8|199497.7|199372.7|199497.7|199372.7|199430.5|199305.5|30
1729168760000|2024-10-17 12:39:20|199513|199388|199503.1|199378.1|199520.1|199395.1|199479.3|199354.3|37
1729168770000|2024-10-17 12:39:30|199505.9|199380.9|199520|199395|199520|199395|199502|199377|37
1729168780000|2024-10-17 12:39:40|199517.1|199392.1|199517|199392|199527.5|199402.5|199505.9|199380.9|32
1729168790000|2024-10-17 12:39:50|199516.2|199391.2|199518.9|199393.9|199523.9|199398.9|199511.9|199378.2|32
1729168800000|2024-10-17 12:40:00|199538.9|199413.9|199539.1|199414.1|199548.7|199423.7|199530.6|199405.6|32
1729168810000|2024-10-17 12:40:10|199551.7|199426.7|199599.8|199474.8|199599.8|199474.8|199542.1|199417.1|25
1729168820000|2024-10-17 12:40:20|199599.2|199474.2|199525.7|199400.7|199604.1|199479.1|199491.7|199366.7|30
1729168830000|2024-10-17 12:40:30|199544|199419|199607.7|199482.7|199644.3|199519.3|199534.3|199409.3|37
1729168840000|2024-10-17 12:40:40|199607.3|199482.3|199788.4|199663.4|199788.4|199663.4|199607.3|199482.3|36
1729168850000|2024-10-17 12:40:50|199783.9|199658.9|199780|199655|199810.5|199685.5|199739.7|199614.7|38
1729168860000|2024-10-17 12:41:00|199780.3|199655.3|199758.7|199633.7|199818.8|199693.8|199758.3|199633.3|30
1729168870000|2024-10-17 12:41:10|199778.3|199653.3|199664.9|199539.9|199785|199660|199664.9|199539.9|35
1729168880000|2024-10-17 12:41:20|199663.5|199538.5|199659.3|199527.4|199671.7|199543.1|199651.2|199526.2|18
1729168890000|2024-10-17 12:41:30|199630|199527.1|199647.4|199515.5|199708.6|199576.7|199625.2|199493.3|23
1729168900000|2024-10-17 12:41:40|199646.5|199514.7|199626.2|199494|199646.5|199514.7|199616.5|199484.7|23
1729168910000|2024-10-17 12:41:50|199625.5|199493.7|199621.8|199489.7|199626.7|199494.9|199619.5|199487.7|17
1729168920000|2024-10-17 12:42:00|199623.1|199491.2|199631.9|199499.7|199634.7|199502.8|199617.8|199485.9|25
1729168930000|2024-10-17 12:42:10|199632.3|199500.1|199638.7|199506.5|199638.7|199506.6|199632.2|199500.1|18
1729168940000|2024-10-17 12:42:20|199637.7|199505.8|199630.7|199498.9|199638.3|199506.1|199630.1|199498.2|16
1729168950000|2024-10-17 12:42:30|199631.1|199498.5|199643.4|199518.4|199657.5|199525.3|199630.4|199498.5|16
1729168960000|2024-10-17 12:42:40|199643.7|199518.7|199742.5|199617.5|199742.5|199617.5|199643.7|199518.7|25
1729168970000|2024-10-17 12:42:50|199745.9|199620.9|199746.8|199621.8|199749.6|199624.6|199741.9|199616.9|26
1729168980000|2024-10-17 12:43:00|199745.3|199620.3|199700.7|199575.7|199750.3|199625.3|199693.7|199568.7|33
1729168990000|2024-10-17 12:43:10|199703.8|199578.8|199741.6|199616.6|199746.3|199621.3|199696.4|199571.4|32
1729169000000|2024-10-17 12:43:20|199742.4|199617.4|199740.6|199615.6|199742.4|199617.4|199719.2|199594.2|32
1729169010000|2024-10-17 12:43:30|199743.2|199618.2|199809.7|199684.7|199809.7|199684.7|199736.5|199611.5|30
1729169020000|2024-10-17 12:43:40|199809.1|199684.1|199822.9|199697.9|199826.6|199701.6|199791|199666|29
1729169030000|2024-10-17 12:43:50|199823.3|199698.3|199778.5|199653.5|199824.3|199699.3|199778.5|199653.5|23
1729169040000|2024-10-17 12:44:00|199777.8|199652.8|199782.3|199657.3|199788.6|199663.6|199777.8|199652.8|30
1729169050000|2024-10-17 12:44:10|199779.8|199654.8|199718.4|199593.4|199786|199661|199718.4|199593.4|26
1729169060000|2024-10-17 12:44:20|199718.1|199593.1|199757.2|199632.2|199804.9|199679.9|199715.6|199590.6|30
1729169070000|2024-10-17 12:44:30|199756.7|199631.7|199753.8|199628.8|199782.3|199657.3|199743.7|199618.7|24
1729169080000|2024-10-17 12:44:40|199753.2|199628.2|199749.3|199624.3|199757|199632|199746.7|199621.7|21
1729169090000|2024-10-17 12:44:50|199749.4|199624.4|199862.5|199737.5|199862.5|199737.5|199749.4|199624.4|29
1729169100000|2024-10-17 12:45:00|199871.7|199746.7|199854.3|199729.3|199891.5|199766.5|199854|199729|31
1729169110000|2024-10-17 12:45:10|199855.1|199730.1|199852.6|199727.6|199874.3|199749.3|199821.6|199696.6|33
1729169120000|2024-10-17 12:45:20|199851.9|199726.9|199854.5|199729.5|199862|199737|199851.9|199726.9|20
1729169130000|2024-10-17 12:45:30|199851.9|199726.9|199837.4|199712.4|199854.8|199729.8|199820|199695|30
1729169140000|2024-10-17 12:45:40|199838.2|199713.2|199865.4|199740.4|199892|199767|199837.1|199712.1|21
1729169150000|2024-10-17 12:45:50|199865.9|199740.9|199868.6|199743.6|199869.6|199744.6|199862.9|199737.9|15
1729169160000|2024-10-17 12:46:00|199866|199741|199984.4|199859.4|199984.4|199859.4|199866|199741|26
1729169170000|2024-10-17 12:46:10|199983.3|199858.3|200019.7|199894.7|200019.7|199894.7|199983.3|199858.3|31
1729169180000|2024-10-17 12:46:20|200013.6|199888.6|200009|199884|200025.4|199900.4|200008.7|199883.7|19
1729169190000|2024-10-17 12:46:30|199970|199845|199977.9|199852.9|199986.7|199861.7|199965.4|199840.4|23
1729169200000|2024-10-17 12:46:40|199974.9|199849.9|199980|199855|199984.9|199859.9|199974.9|199849.9|16
1729169210000|2024-10-17 12:46:50|199979.2|199854.2|200012.9|199887.9|200021.7|199896.7|199978.7|199853.7|26
1729169220000|2024-10-17 12:47:00|200014.5|199889.5|199984.5|199855.7|200014.5|199889.5|199982.9|199848.2|25
1729169230000|2024-10-17 12:47:10|199984.2|199855.4|199988.7|199863.7|199996.3|199870.1|199984|199855.2|27
1729169240000|2024-10-17 12:47:20|199981.9|199856.9|199987.2|199862.2|199992.2|199867.2|199974.5|199849.5|22
1729169250000|2024-10-17 12:47:30|199983.6|199858.6|199931.6|199806.6|199983.6|199858.6|199931.6|199806.6|25
1729169260000|2024-10-17 12:47:40|199931.3|199806.3|199942.3|199817.3|199942.3|199817.3|199908.3|199783.3|20
1729169270000|2024-10-17 12:47:50|199941.1|199816.1|199934.3|199809.3|199941.1|199816.1|199932.7|199807.7|10
1729169280000|2024-10-17 12:48:00|199933.5|199808.5|199980.1|199855.1|199994.9|199869.9|199930.2|199805.2|30
1729169290000|2024-10-17 12:48:10|199980.5|199855.5|199868.7|199743.7|199980.5|199855.5|199868.7|199743.7|22
1729169300000|2024-10-17 12:48:20|199866|199741|199895.2|199770.2|199900.2|199775.2|199861.5|199736.5|25
1729169310000|2024-10-17 12:48:30|199894.9|199769.9|199896.7|199771.7|199898.9|199773.9|199891.4|199766.4|24
1729169320000|2024-10-17 12:48:40|199897.1|199772.1|199896.4|199771.4|199898|199773|199894.9|199769.9|12
1729169330000|2024-10-17 12:48:50|199894.9|199769.9|199895.5|199770.5|199898.1|199773.1|199894.5|199769.5|14
1729169340000|2024-10-17 12:49:00|199897.3|199772.3|199897.1|199772.1|199897.9|199772.9|199896.2|199771.2|8
1729169350000|2024-10-17 12:49:10|199898.6|199773.6|199891.6|199766.6|199951.5|199826.5|199886.2|199761.2|21
1729169360000|2024-10-17 12:49:20|199893.8|199768.8|199894|199769|199900.2|199775.2|199890.3|199765.3|19
1729169370000|2024-10-17 12:49:30|199892.8|199767.8|199901.4|199776.4|199903.7|199778.7|199888.1|199763.1|23
1729169380000|2024-10-17 12:49:40|199899.3|199774.3|199839.3|199714.3|199899.7|199774.7|199835.1|199710.1|19
1729169390000|2024-10-17 12:49:50|199839.5|199714.5|199808.7|199683.7|199848.2|199723.2|199806.7|199681.7|22
1729169400000|2024-10-17 12:50:00|199808.9|199683.9|199810.8|199685.8|199815.8|199690.8|199804.9|199679.9|22
1729169410000|2024-10-17 12:50:10|199807.7|199682.7|199776.7|199651.7|199810.4|199685.4|199769.2|199644.2|24
1729169420000|2024-10-17 12:50:20|199780.2|199655.2|199776.8|199651.8|199781|199656|199766.7|199641.7|25
1729169430000|2024-10-17 12:50:30|199780.6|199655.6|199910.3|199785.3|199910.3|199785.3|199778.4|199653.4|29
1729169440000|2024-10-17 12:50:40|199906.9|199781.9|199935.2|199810.2|199941.8|199816.8|199906.9|199781.9|21
1729169450000|2024-10-17 12:50:50|199935|199810|199979.7|199854.7|199982.4|199857.4|199933.9|199808.9|28
1729169460000|2024-10-17 12:51:00|199982.5|199857.5|199930.6|199805.6|199982.5|199857.5|199929|199804|15
1729169470000|2024-10-17 12:51:10|199938.3|199813.3|199916.2|199791.2|199969.6|199844.6|199912.5|199787.5|31
1729169480000|2024-10-17 12:51:20|199912.5|199787.5|199893.9|199768.9|199913.1|199788.1|199888.7|199763.7|28
1729169490000|2024-10-17 12:51:30|199888.6|199763.6|199846.6|199721.6|199895.8|199770.8|199843.9|199718.9|24
1729169500000|2024-10-17 12:51:40|199845.7|199720.7|199850.8|199725.8|199861.5|199736.5|199845.1|199720.1|17
1729169510000|2024-10-17 12:51:50|199831.7|199706.7|199775.9|199650.9|199843.4|199718.4|199759.3|199634.3|27
1729169520000|2024-10-17 12:52:00|199778.2|199653.2|199780.3|199655.3|199785.4|199660.4|199774.5|199649.5|21
1729169530000|2024-10-17 12:52:10|199785.6|199660.6|199726.4|199601.4|199787.1|199662.1|199721.9|199596.9|30
1729169540000|2024-10-17 12:52:20|199717.9|199592.9|199708.5|199583.5|199720.3|199595.3|199706.9|199581.9|33
1729169550000|2024-10-17 12:52:30|199707.5|199582.5|199706.8|199581.8|199710.8|199585.8|199698.7|199573.7|21
1729169560000|2024-10-17 12:52:40|199710.4|199585.4|199777.3|199652.3|199790.5|199665.5|199708.2|199583.2|28
1729169570000|2024-10-17 12:52:50|199777|199652|199799.3|199674.3|199814.1|199689.1|199769.5|199644.5|25
1729169580000|2024-10-17 12:53:00|199807.5|199682.5|199748|199623|199815.8|199690.8|199748|199623|34
1729169590000|2024-10-17 12:53:10|199750.2|199625.2|199743.9|199618.9|199768.3|199643.3|199743.9|199618.9|27
1729169600000|2024-10-17 12:53:20|199745.2|199620.2|199698.6|199573.6|199745.2|199620.2|199690|199565|31
1729169610000|2024-10-17 12:53:30|199699.3|199574.3|199699.9|199574.9|199706.8|199581.8|199693.2|199568.2|24
1729169620000|2024-10-17 12:53:40|199697.9|199572.9|199629.7|199504.7|199711.2|199586.2|199626.8|199490.9|33
1729169630000|2024-10-17 12:53:50|199626.5|199501.5|199653.1|199528.1|199667.3|199542.3|199626.5|199501.5|34
1729169640000|2024-10-17 12:54:00|199650.6|199525.6|199641.6|199516.6|199652|199527|199640.8|199515.8|20
1729169650000|2024-10-17 12:54:10|199640.4|199515.4|199653.8|199528.8|199658.3|199533.3|199640.4|199515.4|22
1729169660000|2024-10-17 12:54:20|199655.1|199530.1|199691.8|199566.8|199695.2|199570.2|199650.4|199525.4|29
1729169670000|2024-10-17 12:54:30|199693.4|199568.4|199687.9|199562.9|199733.5|199608.5|199676.8|199551.8|36
1729169680000|2024-10-17 12:54:40|199687.1|199562.1|199748.4|199623.4|199754.9|199629.9|199687.1|199562.1|26
1729169690000|2024-10-17 12:54:50|199737.4|199612.4|199774.1|199649.1|199782.9|199657.9|199728.9|199603.9|36
1729169700000|2024-10-17 12:55:00|199775.3|199650.3|199777.5|199652.5|199783.9|199658.9|199770.1|199645.1|27
1729169710000|2024-10-17 12:55:10|199778.2|199653.2|199848.2|199723.2|199848.2|199723.2|199777.8|199652.8|24
1729169720000|2024-10-17 12:55:20|199846.3|199721.3|199858.9|199733.9|199866.8|199741.8|199845.7|199720.7|24
1729169730000|2024-10-17 12:55:30|199869.9|199744.9|199850.1|199725.1|199869.9|199744.9|199849.5|199724.5|23
1729169740000|2024-10-17 12:55:40|199849.8|199724.8|199858.3|199733.3|199862.4|199737.4|199849.8|199724.8|25
1729169750000|2024-10-17 12:55:50|199858|199733|199802|199677|199860.6|199735.6|199799.4|199674.4|23
1729169760000|2024-10-17 12:56:00|199800.6|199675.6|199797.4|199672.4|199807.3|199682.3|199795.4|199670.4|21
1729169770000|2024-10-17 12:56:10|199797.6|199672.6|199797|199672|199799.1|199674.1|199797|199672|7
1729169780000|2024-10-17 12:56:20|199794.5|199669.5|199798.2|199673.2|199808.6|199683.6|199790.8|199665.8|22
1729169790000|2024-10-17 12:56:30|199798.5|199673.5|199763|199638|199811.1|199686.1|199758.6|199633.6|26
1729169800000|2024-10-17 12:56:40|199764.3|199639.3|199752.6|199627.6|199765.2|199640.2|199751.4|199626.4|26
1729169810000|2024-10-17 12:56:50|199756.2|199631.2|199760.7|199635.7|199766.7|199641.7|199756.2|199631.2|26
1729169820000|2024-10-17 12:57:00|199761.8|199636.8|199756.7|199631.7|199761.8|199636.8|199755|199630|17
1729169830000|2024-10-17 12:57:10|199762.6|199637.6|199759.4|199634.4|199768.1|199643.1|199754.8|199629.8|19
1729169840000|2024-10-17 12:57:20|199752.5|199627.5|199762.1|199637.1|199764.1|199639.1|199752|199627|25
1729169850000|2024-10-17 12:57:30|199769.8|199644.8|199781.8|199637.1|199782.1|199647.6|199769.8|199635.8|15
1729169860000|2024-10-17 12:57:40|199782.1|199637.5|199768.7|199634.9|199782.1|199637.5|199763.1|199625.3|12
1729169870000|2024-10-17 12:57:50|199769.7|199635.6|199763.5|199635.5|199774.5|199643.3|199763.5|199634.9|10
1729169880000|2024-10-17 12:58:00|199763.8|199635.9|199765|199640|199771.3|199644.8|199757.6|199632.6|13
1729169890000|2024-10-17 12:58:10|199765.2|199640.2|199714.8|199589.8|199766.3|199641.3|199701.8|199576.8|18
1729169900000|2024-10-17 12:58:20|199714.5|199589.5|199718.2|199593.2|199727.2|199602.2|199713.9|199588.9|25
1729169910000|2024-10-17 12:58:30|199718.5|199593.5|199734.1|199592.3|199739.1|199599.4|199716.8|199582.2|19
1729169920000|2024-10-17 12:58:40|199733.5|199592|199733|199592|199739.1|199598.4|199731.6|199590.7|11
1729169930000|2024-10-17 12:58:50|199732.7|199591.7|199696.3|199571.3|199732.7|199591.7|199692.1|199561.1|30
1729169940000|2024-10-17 12:59:00|199699.6|199574.6|199697.6|199572.6|199713.9|199588.9|199689.6|199564.6|30
1729169950000|2024-10-17 12:59:10|199698.9|199573.9|199721.2|199596.2|199729.5|199604.5|199698.9|199573.9|29
1729169960000|2024-10-17 12:59:20|199720.9|199595.9|199738.2|199613.2|199741.3|199616.3|199714.1|199589.1|26
1729169970000|2024-10-17 12:59:30|199737|199612|199771.2|199646.2|199772.5|199647.5|199732.9|199607.9|26
1729169980000|2024-10-17 12:59:40|199770.8|199645.8|199805.3|199680.3|199813.4|199688.4|199770.5|199645.5|31
1729169990000|2024-10-17 12:59:50|199805|199680|199835.4|199710.4|199841.9|199716.9|199800.1|199675.1|21
1729170000000|2024-10-17 13:00:00|199837.6|199712.6|199881.9|199756.9|199881.9|199756.9|199837.6|199712.6|31
1729170010000|2024-10-17 13:00:10|199880.9|199755.9|199887|199762|199898.8|199773.8|199879.3|199754.3|30
1729170020000|2024-10-17 13:00:20|199883.1|199758.1|199886.7|199761.7|199890.4|199765.4|199882.8|199757.8|20
1729170030000|2024-10-17 13:00:30|199891.2|199766.2|199882.1|199757.1|199897.4|199772.4|199876.5|199751.5|24
1729170040000|2024-10-17 13:00:40|199881.3|199756.3|199881.6|199756.6|199882|199757|199880.2|199755.2|10
1729170050000|2024-10-17 13:00:50|199881.9|199756.9|199881.4|199756.4|199883.8|199758.8|199880.7|199755.7|17
1729170060000|2024-10-17 13:01:00|199881.7|199756.7|199887.7|199762.7|199917.5|199792.5|199881.7|199756.7|23
1729170070000|2024-10-17 13:01:10|199883.6|199758.6|199758.2|199633.2|199888.9|199763.9|199757.7|199632.7|22
1729170080000|2024-10-17 13:01:20|199757.8|199632.8|199760.6|199635.6|199771.2|199646.2|199746.8|199621.8|25
1729170090000|2024-10-17 13:01:30|199761.3|199636.3|199754.9|199629.9|199772.8|199647.8|199754.9|199629.9|30
1729170100000|2024-10-17 13:01:40|199754.2|199629.2|199751|199626|199765.4|199640.4|199751|199626|19
1729170110000|2024-10-17 13:01:50|199751.3|199626.3|199771|199646|199775.1|199650.1|199751.3|199626.3|26
1729170120000|2024-10-17 13:02:00|199773|199648|199789.2|199664.2|199799.2|199674.2|199755.4|199630.4|24
1729170130000|2024-10-17 13:02:10|199787.2|199662.2|199790.7|199665.7|199792|199667|199787.2|199662.2|14
1729170140000|2024-10-17 13:02:20|199790.9|199665.9|199880.3|199755.3|199888.4|199763.4|199789.7|199664.7|28
1729170150000|2024-10-17 13:02:30|199881.4|199756.4|199883.3|199758.3|199891.8|199766.8|199880.1|199755.1|25
1729170160000|2024-10-17 13:02:40|199883.6|199758.6|199960.8|199835.8|199970.1|199845.1|199883.6|199758.6|31
1729170170000|2024-10-17 13:02:50|199961.3|199836.3|199948.5|199788.9|199974.7|199836.3|199932.7|199779.1|30
1729170180000|2024-10-17 13:03:00|199980.8|199821.2|199951.3|199826.3|199983.3|199837.4|199937.4|199804|31
1729170190000|2024-10-17 13:03:10|199950.6|199825.6|199955.7|199830.7|199960.4|199835.4|199950.3|199825.3|29
1729170200000|2024-10-17 13:03:20|199950.2|199825.2|199948.5|199823.5|199956.3|199831.3|199948.5|199823.5|29
1729170210000|2024-10-17 13:03:30|199963.9|199812.6|199963.9|199814.5|199979.7|199828.3|199961.7|199811.5|31
1729170220000|2024-10-17 13:03:40|199964.6|199815.2|199963.6|199815.7|199970.1|199821.7|199961.6|199813.3|24
1729170230000|2024-10-17 13:03:50|199964.9|199816.7|199936.3|199795.1|199975.4|199828.1|199930.7|199789.7|33
1729170240000|2024-10-17 13:04:00|199957.7|199820.3|199973.6|199815|199973.6|199835.5|199957.7|199812.3|18
1729170250000|2024-10-17 13:04:10|199972.6|199814.3|199973.9|199815.3|199973.9|199815.3|199972.3|199813.7|13
1729170260000|2024-10-17 13:04:20|199975.9|199818.6|199984.2|199835.2|199993.8|199844.8|199975.9|199818.6|20
1729170270000|2024-10-17 13:04:30|199983.9|199834.9|199976.4|199831.4|199983.9|199835.3|199969.9|199822.5|26
1729170280000|2024-10-17 13:04:40|199971.2|199825.9|199963.8|199815.4|199971.9|199825.9|199962.1|199815.4|22
1729170290000|2024-10-17 13:04:50|199964.5|199815.7|199966.5|199821.8|199972.1|199827|199963.1|199814.3|16
1729170300000|2024-10-17 13:05:00|199975.1|199830.5|199998.3|199855.1|199999.9|199856.5|199969.3|199824.3|19
1729170310000|2024-10-17 13:05:10|199990.3|199848.8|199961.9|199823.3|199991|199849.1|199956.4|199814.9|23
1729170320000|2024-10-17 13:05:20|199962.6|199823.7|199963.4|199827|199973.1|199834.5|199960.2|199822.4|24
1729170330000|2024-10-17 13:05:30|199962.7|199826.2|199962.7|199827.1|199972.4|199836.4|199961.6|199825.5|23
1729170340000|2024-10-17 13:05:40|199962.3|199826.7|199959.3|199824.8|199963.1|199827.1|199957.3|199822.8|27
1729170350000|2024-10-17 13:05:50|199960.3|199825.5|199986.5|199861.5|199993.8|199868.8|199957|199824.5|17
1729170360000|2024-10-17 13:06:00|199986.9|199861.9|199994|199869|200000.6|199875.6|199962.1|199837.1|21
1729170370000|2024-10-17 13:06:10|199994.4|199869.4|199992.4|199867.4|200001.6|199876.6|199992.4|199867.4|24
1729170380000|2024-10-17 13:06:20|199992.8|199867.8|199992.8|199867.8|200028.7|199903.7|199992.8|199867.8|30
1729170390000|2024-10-17 13:06:30|199993|199868|200019.7|199840.9|200028.7|199868|199993|199840.9|27
1729170400000|2024-10-17 13:06:40|200020.1|199841.2|199989.1|199812.1|200021.7|199842.9|199988.4|199811.8|22
1729170410000|2024-10-17 13:06:50|199989.4|199812.5|200001.3|199825.2|200001.3|199825.2|199987.1|199810.1|29
1729170420000|2024-10-17 13:07:00|200010.7|199834.7|200046.4|199874.7|200048.4|199876.7|199990.6|199815.1|20
1729170430000|2024-10-17 13:07:10|200043.7|199872.4|199993.6|199868.6|200043.7|199907|199987.4|199862.4|31
1729170440000|2024-10-17 13:07:20|199985.6|199860.6|199991.3|199866.3|199996.6|199871.6|199984.4|199859.4|25
1729170450000|2024-10-17 13:07:30|199990.9|199865.9|199978.6|199853.6|200019.9|199894.9|199968.4|199843.4|27
1729170460000|2024-10-17 13:07:40|199978.9|199853.9|199982.1|199857.1|199992.9|199867.9|199978.9|199853.9|29
1729170470000|2024-10-17 13:07:50|199983.1|199858.1|199998.2|199873.2|200004.2|199879.2|199980.3|199855.3|29
1729170480000|2024-10-17 13:08:00|200002.2|199877.2|200011.1|199886.1|200022.6|199897.6|200002.2|199877.2|31
1729170490000|2024-10-17 13:08:10|200011.8|199886.8|200000.2|199875.2|200029.9|199904.9|200000.2|199872.2|28
1729170500000|2024-10-17 13:08:20|199999.9|199874.9|200014.9|199889.9|200014.9|199889.9|199998.4|199873.4|16
1729170510000|2024-10-17 13:08:30|200015.4|199890.4|200022.9|199872.3|200023.9|199891.1|199997|199872|27
1729170520000|2024-10-17 13:08:40|200023.5|199873|200026.2|199877.9|200035|199886.7|200023.2|199872.7|26
1729170530000|2024-10-17 13:08:50|200026.5|199878.3|200036.9|199891.2|200036.9|199891.2|200015.9|199867.3|25
1729170540000|2024-10-17 13:09:00|200036.5|199890.9|200037.1|199912.1|200052.2|199927.2|200035.9|199889.9|17
1729170550000|2024-10-17 13:09:10|200037.7|199912.7|200032.9|199907.9|200048|199914.1|200025.9|199890.6|24
1729170560000|2024-10-17 13:09:20|200032.7|199907.7|200029.8|199904.8|200042.9|199917.9|200010.8|199885.8|20
1729170570000|2024-10-17 13:09:30|200023.3|199898.3|200050.1|199907.3|200051.1|199913.3|200015.4|199879.3|28
1729170580000|2024-10-17 13:09:40|200049.1|199906.6|200043.1|199918.1|200049.9|199921.8|200042.7|199899.9|17
1729170590000|2024-10-17 13:09:50|200044.3|199919.3|200032.2|199907.2|200046.9|199921.9|200032.2|199907.2|22
1729170600000|2024-10-17 13:10:00|200033.8|199908.8|200031.8|199906.8|200038|199913|200031.2|199906.2|20
1729170610000|2024-10-17 13:10:10|200034.1|199909.1|200035.1|199910.1|200036.8|199911.8|200025|199900|24
1729170620000|2024-10-17 13:10:20|200033|199908|200042.5|199917.5|200052.6|199927.6|200029.9|199904.9|27
1729170630000|2024-10-17 13:10:30|200042.2|199917.2|200032.6|199907.6|200043.4|199918.4|200025.8|199900.8|26
1729170640000|2024-10-17 13:10:40|200035.1|199910.1|200020.8|199895.8|200037.5|199912.5|200018.9|199893.9|31
1729170650000|2024-10-17 13:10:50|200021.6|199896.6|200007|199882|200037.4|199912.4|200007|199882|26
1729170660000|2024-10-17 13:11:00|200004.2|199879.2|200133.9|200008.9|200134.7|200009.7|200004.2|199879.2|32
1729170670000|2024-10-17 13:11:10|200152.8|200027.8|200168.2|200043.2|200220.7|200095.7|200152.8|200027.8|34
1729170680000|2024-10-17 13:11:20|200165.7|200040.7|200096.5|199971.5|200166.2|200041.2|200073.5|199948.5|38
1729170690000|2024-10-17 13:11:30|200094.1|199969.1|200041.7|199916.7|200095.3|199970.3|200017.8|199892.8|31
1729170700000|2024-10-17 13:11:40|200043.4|199918.4|200103.9|199978.9|200108|199983|200043.4|199918.4|27
1729170710000|2024-10-17 13:11:50|200104.2|199979.2|200067|199942|200105.4|199980.4|200061.4|199936.4|18
1729170720000|2024-10-17 13:12:00|200082.5|199957.5|200136.5|200011.5|200141.9|200016.9|200081.5|199956.5|31
1729170730000|2024-10-17 13:12:10|200137.4|200012.4|200184.1|200059.1|200201.8|200076.8|200125.6|200000.6|31
1729170740000|2024-10-17 13:12:20|200179.1|200054.1|200201.6|200076.6|200210.3|200085.3|200176.8|200051.8|16
1729170750000|2024-10-17 13:12:30|200202.3|200077.3|200216.8|200091.8|200241.6|200116.6|200202.3|200077.3|25
1729170760000|2024-10-17 13:12:40|200216.3|200091.3|200205.9|200080.9|200218.2|200093.2|200171.4|200046.4|30
1729170770000|2024-10-17 13:12:50|200207.9|200082.9|200240.9|200115.9|200240.9|200115.9|200207.9|200082.9|12
1729170780000|2024-10-17 13:13:00|200241.8|200116.8|200284.5|200159.5|200286.9|200161.9|200234.5|200109.5|19
1729170790000|2024-10-17 13:13:10|200284.9|200159.9|200220.3|200095.3|200284.9|200159.9|200160.5|200035.5|33
1729170800000|2024-10-17 13:13:20|200222|200097|200258.4|200133.4|200277.4|200152.4|200222|200097|24
1729170810000|2024-10-17 13:13:30|200257.9|200132.9|200258.7|200133.7|200264.6|200139.6|200255.1|200130.1|18
1729170820000|2024-10-17 13:13:40|200267.1|200142.1|200255.4|200130.4|200270.7|200145.7|200252.5|200127.5|24
1729170830000|2024-10-17 13:13:50|200257|200132|200250.2|200125.2|200257|200132|200237.5|200112.5|26
1729170840000|2024-10-17 13:14:00|200248.6|200123.6|200251.1|200126.1|200252.7|200127.7|200248.6|200123.6|12
1729170850000|2024-10-17 13:14:10|200264.8|200139.8|200260|200135|200273|200148|200253.8|200128.8|27
1729170860000|2024-10-17 13:14:20|200255.9|200130.9|200183.2|200058.2|200255.9|200130.9|200180.5|200055.5|29
1729170870000|2024-10-17 13:14:30|200182.4|200057.4|200223.7|200042|200223.7|200107.9|200147.9|200034.4|32
1729170880000|2024-10-17 13:14:40|200212.1|200029.4|200139.3|199943|200212.1|200029.4|200123.8|199929.9|12
1729170890000|2024-10-17 13:14:50|200142|199945.3|200144.2|199930.2|200144.2|199945.3|200128.9|199924.4|10
1729170900000|2024-10-17 13:15:00|200138.4|199938.3|200090.3|199883.8|200138.4|199938.3|200082.8|199863.8|23
1729170910000|2024-10-17 13:15:10|200090.9|199884.5|200053.9|199890.2|200090.9|199890.2|200047.1|199856.5|15
1729170920000|2024-10-17 13:15:20|200049.7|199886.1|200028.6|199903.6|200049.7|199904.1|200027.5|199882.7|11
1729170930000|2024-10-17 13:15:30|200028.8|199903.8|200089.6|199964.6|200093.3|199968.3|200027.1|199902.1|16
1729170940000|2024-10-17 13:15:40|200088.1|199963.1|200134|200009|200134.6|200009.6|200088.1|199963.1|11
1729170950000|2024-10-17 13:15:50|200133.4|200008.4|200259.3|200134.3|200274.4|200149.4|200122.2|199997.2|31
1729170960000|2024-10-17 13:16:00|200248.9|200123.9|200204.6|200079.6|200251.3|200126.3|200174.4|200049.4|37
1729170970000|2024-10-17 13:16:10|200204.8|200079.8|200212.8|200087.8|200216.5|200091.5|200200.4|200075.4|20
1729170980000|2024-10-17 13:16:20|200212.3|200087.3|200208.5|200083.5|200213.2|200088.2|200201.2|200076.2|19
1729170990000|2024-10-17 13:16:30|200209|200084|200252.4|200127.4|200274.4|200149.4|200209|200084|21
1729171000000|2024-10-17 13:16:40|200250.6|200125.6|200247.5|200122.5|200255.8|200130.8|200247.5|200122.5|15
1729171010000|2024-10-17 13:16:50|200247.7|200122.7|200250.5|200125.5|200254|200129|200247.3|200122.3|16
1729171020000|2024-10-17 13:17:00|200258.6|200133.6|200280.8|200155.8|200285.6|200160.6|200252.6|200121.7|25
1729171030000|2024-10-17 13:17:10|200281|200156|200280.3|200155.3|200285.2|200160.2|200279.8|200154.8|10
1729171040000|2024-10-17 13:17:20|200273.4|200148.4|200275.6|200150.6|200284.3|200159.3|200259.1|200134.1|15
1729171050000|2024-10-17 13:17:30|200275|200150|200260.8|200135.8|200275|200150|200231.5|200106.5|28
1729171060000|2024-10-17 13:17:40|200260|200135|200292.4|200167.4|200298.2|200173.2|200253.4|200128.4|24
1729171070000|2024-10-17 13:17:50|200291.7|200166.7|200296.6|200171.6|200297.9|200172.9|200291.7|200166.7|13
1729171080000|2024-10-17 13:18:00|200299.5|200174.5|200302.7|200177.7|200328.9|200203.9|200299.5|200174.5|28
1729171090000|2024-10-17 13:18:10|200302.4|200177.4|200322.4|200197.4|200328.6|200203.6|200301.9|200176.9|19
1729171100000|2024-10-17 13:18:20|200322.1|200197.1|200311.8|200186.8|200325.3|200200.3|200301.1|200176.1|22
1729171110000|2024-10-17 13:18:30|200314.9|200189.9|200312.2|200187.2|200317.5|200192.5|200306.2|200181.2|16
1729171120000|2024-10-17 13:18:40|200311.8|200186.8|200324.4|200199.4|200339|200214|200311.8|200186.8|27
1729171130000|2024-10-17 13:18:50|200324.1|200199.1|200317.2|200192.2|200335.9|200210.9|200315.6|200190.6|24
1729171140000|2024-10-17 13:19:00|200317.4|200192.4|200319.5|200194.5|200325.2|200200.2|200317.4|200192.4|17
1729171150000|2024-10-17 13:19:10|200319.7|200194.7|200312.4|200177.6|200333.3|200198.3|200312.4|200177.6|23
1729171160000|2024-10-17 13:19:20|200313.1|200177.9|200311.1|200178.2|200314.4|200179.6|200311.1|200177.9|17
1729171170000|2024-10-17 13:19:30|200310.7|200177.9|200327.6|200202.6|200337.7|200212.7|200310.7|200177.9|26
1729171180000|2024-10-17 13:19:40|200327.3|200202.3|200316.7|200180.3|200336.3|200211.3|200309.4|200178.7|25
1729171190000|2024-10-17 13:19:50|200316.4|200180|200317.1|200180.7|200323.1|200186.7|200315.1|200179|17
1729171200000|2024-10-17 13:20:00|200317.5|200181.1|200303.7|200178.7|200332.5|200207.2|200302.8|200177.8|19
1729171210000|2024-10-17 13:20:10|200305.8|200180.8|200318.2|200193.2|200318.2|200193.2|200296.5|200171.5|18
1729171220000|2024-10-17 13:20:20|200300.2|200175.2|200305|200180|200319|200194|200289.1|200164.1|32
1729171230000|2024-10-17 13:20:30|200304.1|200179.1|200307.2|200182.2|200312.6|200187.6|200297|200172|24
1729171240000|2024-10-17 13:20:40|200305|200180|200284.8|200159.8|200305|200180|200284.8|200159.8|15
1729171250000|2024-10-17 13:20:50|200287.5|200162.5|200277.8|200152.8|200294.5|200169.5|200277.8|200152.8|21
1729171260000|2024-10-17 13:21:00|200278.2|200153.2|200276.9|200151.9|200279.7|200154.7|200275.7|200150.7|15
1729171270000|2024-10-17 13:21:10|200278.7|200153.7|200246.4|200121.4|200278.7|200153.7|200234.9|200109.9|29
1729171280000|2024-10-17 13:21:20|200243.5|200118.5|200245.5|200120.5|200249.8|200124.8|200236.5|200111.5|23
1729171290000|2024-10-17 13:21:30|200245.4|200120.4|200255.7|200130.7|200255.8|200130.8|200244.2|200119.2|21
1729171300000|2024-10-17 13:21:40|200254.4|200129.4|200241.2|200116.2|200257.6|200132.6|200240.1|200115.1|28
1729171310000|2024-10-17 13:21:50|200242.5|200117.5|200251|200126|200251.3|200126.3|200242.5|200117.5|15
1729171320000|2024-10-17 13:22:00|200252|200127|200261.5|200136.5|200262.3|200137.3|200232.1|200107.1|33
1729171330000|2024-10-17 13:22:10|200260.3|200135.3|200251.6|200126.6|200262.9|200137.9|200251.4|200126.4|30
1729171340000|2024-10-17 13:22:20|200252.1|200127.1|200257.7|200132.7|200261|200136|200252.1|200127.1|27
1729171350000|2024-10-17 13:22:30|200258|200133|200239.6|200114.6|200258|200133|200238.5|200113.5|15
1729171360000|2024-10-17 13:22:40|200239.1|200114.1|200249|200124|200253.4|200128.4|200223|200098|24
1729171370000|2024-10-17 13:22:50|200248.7|200123.7|200268|200143|200270.1|200145.1|200244.3|200119.3|16
1729171380000|2024-10-17 13:23:00|200256|200131|200252.1|200127.1|200268.4|200143.4|200249.1|200124.1|21
1729171390000|2024-10-17 13:23:10|200253.4|200128.4|200237.2|200112.2|200254.2|200129.2|200232.7|200107.7|19
1729171400000|2024-10-17 13:23:20|200237.6|200112.6|200204.9|200079.9|200237.6|200112.6|200204.2|200079.2|16
1729171410000|2024-10-17 13:23:30|200196.3|200071.3|200136.2|200011.2|200196.3|200071.3|200108.3|199983.3|35
1729171420000|2024-10-17 13:23:40|200136.4|200011.4|200130.5|200005.5|200143.6|200018.6|200130|200005|21
1729171430000|2024-10-17 13:23:50|200128.3|200003.3|200195.3|200070.3|200195.3|200070.3|200125.8|200000.8|20
1729171440000|2024-10-17 13:24:00|200205.6|200080.6|200205.4|200080.4|200210.4|200085.4|200180.7|200055.7|24
1729171450000|2024-10-17 13:24:10|200205.7|200080.7|200203.4|200078.4|200206.9|200081.9|200195.9|200070.9|15
1729171460000|2024-10-17 13:24:20|200205.1|200080.1|200198.6|200073.6|200205.4|200080.4|200198.6|200073.6|19
1729171470000|2024-10-17 13:24:30|200194.4|200069.4|200213|200088|200216.3|200091.3|200194.4|200069.4|23
1729171480000|2024-10-17 13:24:40|200215.3|200090.3|200242.5|200117.5|200243.1|200118.1|200212.9|200087.9|22
1729171490000|2024-10-17 13:24:50|200245.3|200120.3|200238.3|200113.3|200246|200121|200235.8|200110.8|22
1729171500000|2024-10-17 13:25:00|200239.1|200114.1|200213.2|200088.2|200242.5|200117.5|200208.9|200083.9|32
1729171510000|2024-10-17 13:25:10|200209.9|200084.9|200213.8|200088.8|200215.6|200090.6|200206|200081|20
1729171520000|2024-10-17 13:25:20|200213.5|200088.5|200210.7|200085.7|200214|200089|200206.8|200081.8|19
1729171530000|2024-10-17 13:25:30|200210.5|200085.5|200209|200084|200210.7|200085.7|200207.1|200082.1|10
1729171540000|2024-10-17 13:25:40|200208.9|200083.9|200212.1|200087.1|200212.6|200087.6|200202.7|200077.7|16
1729171550000|2024-10-17 13:25:50|200212.9|200087.9|200213.6|200088.6|200220.4|200095.4|200205.3|200080.3|12
1729171560000|2024-10-17 13:26:00|200214.9|200089.9|200208.2|200083.2|200215.1|200090.1|200206.3|200081.3|25
1729171570000|2024-10-17 13:26:10|200207.9|200082.9|200206.8|200081.8|200208.5|200083.5|200205.9|200080.9|17
1729171580000|2024-10-17 13:26:20|200206.4|200081.4|200202.7|200077.7|200206.4|200081.4|200202.7|200077.7|11
1729171590000|2024-10-17 13:26:30|200203|200078|200203|200078|200203|200078|200202.2|200077.2|8
1729171600000|2024-10-17 13:26:40|200202.9|200077.9|200202.5|200077.5|200203|200078|200202.4|200077.4|8
1729171610000|2024-10-17 13:26:50|200202.9|200077.9|200157.4|200032.4|200202.9|200077.9|200156.9|200031.9|15
1729171620000|2024-10-17 13:27:00|200154.5|200029.5|200159.9|200034.9|200202.5|200077.5|200150.6|200025.6|24
1729171630000|2024-10-17 13:27:10|200159.6|200034.6|200176.1|200051.1|200180.3|200055.3|200159.1|200034.1|19
1729171640000|2024-10-17 13:27:20|200149.5|200024.5|200150.2|200025.2|200152.5|200027.5|200103.8|199978.8|31
1729171650000|2024-10-17 13:27:30|200147.8|200022.8|200152.7|200027.7|200152.9|200027.9|200124.5|199999.5|26
1729171660000|2024-10-17 13:27:40|200152.5|200027.5|200119.9|199994.9|200185|200060|200119.9|199994.9|23
1729171670000|2024-10-17 13:27:50|200134.5|200009.5|200078.5|199953.5|200139.9|200014.9|200070|199945|25
1729171680000|2024-10-17 13:28:00|200076.6|199951.6|200081.7|199956.7|200099.9|199974.9|200075.4|199950.4|24
1729171690000|2024-10-17 13:28:10|200075.7|199950.7|200130.6|200005.6|200135.7|200010.7|200074.7|199949.7|21
1729171700000|2024-10-17 13:28:20|200126.9|200001.9|200116.6|199991.6|200130.1|200005.1|200111.6|199986.6|19
1729171710000|2024-10-17 13:28:30|200121.1|199996.1|200093|199968|200144|200019|200093|199968|29
1729171720000|2024-10-17 13:28:40|200098.7|199973.7|200098.7|199973.7|200116.3|199991.3|200087.9|199962.9|28
1729171730000|2024-10-17 13:28:50|200098.1|199973.1|200103.6|199978.6|200121.7|199996.7|200089.1|199964.1|32
1729171740000|2024-10-17 13:29:00|200107|199982|200057.3|199932.3|200109|199984|200047.5|199922.5|30
1729171750000|2024-10-17 13:29:10|200052.6|199927.6|200064.5|199939.5|200067.5|199942.5|200049.9|199924.9|18
1729171760000|2024-10-17 13:29:20|200059|199934|200019.8|199894.8|200059|199934|200012.4|199887.4|22
1729171770000|2024-10-17 13:29:30|200022|199897|199989.3|199864.3|200025.6|199900.6|199970.5|199845.5|28
1729171780000|2024-10-17 13:29:40|199993.2|199868.2|199992.9|199867.9|200004.2|199879.2|199989.5|199864.5|24
1729171790000|2024-10-17 13:29:50|199996.1|199871.1|200000.9|199875.9|200010.9|199885.9|199965.7|199840.7|30
1729171800000|2024-10-17 13:30:00|200000.4|199875.4|199985.8|199860.8|200000.4|199875.4|199980.7|199855.7|31
1729171810000|2024-10-17 13:30:10|199985.3|199860.3|199973.6|199848.6|200041.8|199916.8|199973.6|199848.6|36
1729171820000|2024-10-17 13:30:20|199974.3|199849.3|199948.9|199823.9|199995.6|199870.6|199941.4|199816.4|32
1729171830000|2024-10-17 13:30:30|199948.1|199823.1|199909.8|199784.8|199957.6|199832.6|199902.1|199777.1|31
1729171840000|2024-10-17 13:30:40|199909|199784|199913.7|199788.7|199916.2|199791.2|199908.6|199783.6|25
1729171850000|2024-10-17 13:30:50|199913.4|199788.4|199902.8|199777.8|199914.5|199789.5|199900.6|199775.6|25
1729171860000|2024-10-17 13:31:00|199901.9|199776.9|199846.1|199721.1|199902.5|199777.5|199845.4|199720.4|31
1729171870000|2024-10-17 13:31:10|199815.3|199690.3|199773.5|199648.5|199819.5|199694.5|199770.4|199645.4|28
1729171880000|2024-10-17 13:31:20|199770.4|199645.4|199757.2|199632.2|199770.4|199645.4|199745.7|199620.7|33
1729171890000|2024-10-17 13:31:30|199760|199635|199755.4|199630.4|199763.1|199638.1|199720.7|199595.7|26
1729171900000|2024-10-17 13:31:40|199758.9|199633.9|199799.6|199674.6|199803.7|199678.7|199746.1|199621.1|31
1729171910000|2024-10-17 13:31:50|199802.1|199677.1|199815.7|199690.7|199822.1|199697.1|199792.4|199667.4|30
1729171920000|2024-10-17 13:32:00|199815.5|199690.5|199847|199722|199862.9|199737.9|199804.8|199679.8|37
1729171930000|2024-10-17 13:32:10|199847.3|199722.3|199868.6|199743.6|199883.8|199758.8|199846.3|199721.3|27
1729171940000|2024-10-17 13:32:20|199868.9|199743.9|199828.1|199703.1|199889.8|199764.8|199828|199703|26
1729171950000|2024-10-17 13:32:30|199828|199703|199815.5|199690.5|199828|199703|199785.9|199660.9|24
1729171960000|2024-10-17 13:32:40|199819.1|199694.1|199868.8|199743.8|199872.3|199747.3|199817.7|199692.7|38
1729171970000|2024-10-17 13:32:50|199870.2|199745.2|199800.6|199675.6|199870.2|199745.2|199799.3|199674.3|26
1729171980000|2024-10-17 13:33:00|199801.9|199676.9|199805|199680|199822.3|199697.3|199791.7|199666.7|34
1729171990000|2024-10-17 13:33:10|199807.2|199682.2|199833.7|199708.7|199840.5|199715.5|199807.2|199682.2|29
1729172000000|2024-10-17 13:33:20|199833.3|199708.3|199858.2|199733.2|199860.4|199735.4|199830.2|199705.2|25
1729172010000|2024-10-17 13:33:30|199857.3|199732.3|199869.4|199744.4|199874.3|199749.3|199857.3|199732.3|19
1729172020000|2024-10-17 13:33:40|199869|199744|199862.4|199737.4|199887.3|199762.3|199862.4|199737.4|30
1729172030000|2024-10-17 13:33:50|199855.5|199730.5|199857|199732|199866.7|199741.7|199834.1|199709.1|34
1729172040000|2024-10-17 13:34:00|199860.1|199735.1|199858|199733|199865.6|199740.6|199856.7|199731.7|21
1729172050000|2024-10-17 13:34:10|199860.5|199735.5|199883.1|199758.1|199892.7|199767.7|199860.5|199735.5|29
1729172060000|2024-10-17 13:34:20|199883.2|199758.2|199867|199742|199887.3|199762.3|199867|199742|24
1729172070000|2024-10-17 13:34:30|199886.4|199761.4|199865.6|199740.6|199893.6|199768.6|199862.7|199737.7|24
1729172080000|2024-10-17 13:34:40|199866.1|199741.1|199870.7|199745.7|199876.2|199751.2|199863.9|199738.9|17
1729172090000|2024-10-17 13:34:50|199870|199745|199811.4|199686.4|199870|199745|199810.8|199685.8|24
1729172100000|2024-10-17 13:35:00|199821.8|199696.8|199812.7|199687.7|199823.7|199698.7|199811.5|199686.5|29
1729172110000|2024-10-17 13:35:10|199812.9|199687.9|199779.9|199654.9|199818.6|199693.6|199779.9|199654.9|31
1729172120000|2024-10-17 13:35:20|199782|199657|199766.4|199641.4|199787.9|199662.9|199758.5|199633.5|28
1729172130000|2024-10-17 13:35:30|199766.7|199641.7|199788.6|199663.6|199790.1|199665.1|199764|199639|28
1729172140000|2024-10-17 13:35:40|199788.3|199663.3|199814.2|199689.2|199842.9|199717.9|199787.5|199662.5|31
1729172150000|2024-10-17 13:35:50|199817.3|199692.3|199787|199662|199828.5|199703.5|199783.7|199658.7|32
1729172160000|2024-10-17 13:36:00|199780.2|199655.2|199806.1|199681.1|199820.9|199695.9|199773.5|199648.5|29
1729172170000|2024-10-17 13:36:10|199802.3|199677.3|199850.7|199725.7|199855.3|199730.3|199802.3|199677.3|34
1729172180000|2024-10-17 13:36:20|199850.2|199725.2|199901.3|199776.3|199907|199782|199850.2|199725.2|29
1729172190000|2024-10-17 13:36:30|199898.8|199773.8|199823|199698|199907.8|199782.8|199822.7|199697.7|38
1729172200000|2024-10-17 13:36:40|199825.4|199700.4|199825.1|199700.1|199826.9|199701.9|199815.8|199690.8|31
1729172210000|2024-10-17 13:36:50|199825.4|199700.4|199844.8|199719.8|199853.1|199728.1|199820|199695|30
1729172220000|2024-10-17 13:37:00|199850.8|199725.8|199848.3|199723.3|199856.1|199731.1|199844.1|199719.1|29
1729172230000|2024-10-17 13:37:10|199849.2|199724.2|199873.3|199748.3|199875.6|199750.6|199846.6|199721.6|26
1729172240000|2024-10-17 13:37:20|199872.9|199747.9|199906.3|199781.3|199912.7|199787.7|199872.9|199747.9|25
1729172250000|2024-10-17 13:37:30|199908.9|199783.9|199938.4|199813.4|199944.1|199819.1|199902.5|199777.5|31
1729172260000|2024-10-17 13:37:40|199937.7|199812.7|199939.1|199814.1|199944.1|199819.1|199908.3|199783.3|36
1729172270000|2024-10-17 13:37:50|199938.4|199813.4|199863.1|199738.1|199938.4|199813.4|199861.9|199736.9|26
1729172280000|2024-10-17 13:38:00|199862.3|199737.3|199905.5|199780.5|199909.3|199784.3|199857.3|199732.3|28
1729172290000|2024-10-17 13:38:10|199908.7|199783.7|199937.5|199812.5|199944.3|199819.3|199908.7|199783.7|26
1729172300000|2024-10-17 13:38:20|199937.2|199812.2|199932|199807|199938.9|199813.9|199931.2|199806.2|21
1729172310000|2024-10-17 13:38:30|199933.2|199808.2|199936.6|199811.6|199938.2|199813.2|199928.7|199803.7|31
1729172320000|2024-10-17 13:38:40|199936.8|199811.8|199911.3|199786.3|199937.5|199812.5|199896.8|199771.8|29
1729172330000|2024-10-17 13:38:50|199916.3|199791.3|199944.3|199819.3|199944.4|199819.4|199896.5|199771.5|31
1729172340000|2024-10-17 13:39:00|199941.5|199816.5|199914.9|199789.9|199949.5|199824.5|199910.1|199785.1|28
1729172350000|2024-10-17 13:39:10|199914.6|199789.6|199943.3|199818.3|199943.3|199818.3|199913.4|199788.4|26
1729172360000|2024-10-17 13:39:20|199938.8|199813.8|199893.3|199768.3|199943.3|199818.3|199893.3|199768.3|29
1729172370000|2024-10-17 13:39:30|199894.1|199769.1|199903.5|199778.5|199912.6|199787.6|199892.9|199767.9|26
1729172380000|2024-10-17 13:39:40|199903.1|199778.1|199895.4|199770.4|199912.6|199787.6|199873.7|199748.7|23
1729172390000|2024-10-17 13:39:50|199895.2|199770.2|199912.9|199787.9|199923.8|199798.8|199894.9|199769.9|26
1729172400000|2024-10-17 13:40:00|199914.1|199789.1|199922|199797|199925.7|199800.7|199914.1|199789.1|18
1729172410000|2024-10-17 13:40:10|199914.1|199789.1|199909.2|199784.2|199914.1|199789.1|199888.5|199763.5|15
1729172420000|2024-10-17 13:40:20|199909.4|199784.4|199857.9|199732.9|199924.7|199799.7|199857.1|199732.1|30
1729172430000|2024-10-17 13:40:30|199860.1|199735.1|199811.3|199686.3|199862.8|199737.8|199803.5|199678.5|28
1729172440000|2024-10-17 13:40:40|199810.3|199685.3|199882.1|199757.1|199890.9|199765.9|199810.3|199685.3|32
1729172450000|2024-10-17 13:40:50|199886.5|199761.5|199893.5|199768.5|199896.1|199771.1|199867.2|199742.2|30
1729172460000|2024-10-17 13:41:00|199879.4|199754.4|199874.7|199749.7|199901.4|199776.4|199834.3|199709.3|34
1729172470000|2024-10-17 13:41:10|199869.7|199744.7|199862.2|199737.2|199881.9|199756.9|199857.7|199732.7|28
1729172480000|2024-10-17 13:41:20|199861.9|199736.9|199863.6|199738.6|199894.3|199769.3|199850.4|199725.4|30
1729172490000|2024-10-17 13:41:30|199862.1|199737.1|199869.9|199744.9|199872.5|199747.5|199862.1|199737.1|24
1729172500000|2024-10-17 13:41:40|199872.9|199747.9|199862.5|199737.5|199893.9|199768.9|199862.4|199737.4|37
1729172510000|2024-10-17 13:41:50|199862.2|199737.2|199868.8|199743.8|199868.8|199743.8|199856.7|199731.7|24
1729172520000|2024-10-17 13:42:00|199871.2|199746.2|199938.1|199813.1|199942.5|199817.5|199868.2|199743.2|30
1729172530000|2024-10-17 13:42:10|199960.4|199835.4|200033.7|199908.7|200033.7|199908.7|199960.4|199835.4|22
1729172540000|2024-10-17 13:42:20|200033.3|199908.3|200067.8|199942.8|200081|199956|200022.9|199897.9|28
1729172550000|2024-10-17 13:42:30|200075.5|199950.5|200067.4|199942.4|200081.2|199956.2|200047.9|199922.9|26
1729172560000|2024-10-17 13:42:40|200067.9|199942.9|200077.4|199952.4|200077.4|199952.4|200062.6|199937.6|26
1729172570000|2024-10-17 13:42:50|200072.7|199947.7|200065.9|199940.9|200073.2|199948.2|200065.9|199940.9|25
1729172580000|2024-10-17 13:43:00|200063.9|199938.9|200070.9|199945.9|200073.1|199948.1|200062.5|199937.5|28
1729172590000|2024-10-17 13:43:10|200070.6|199945.6|200033.8|199908.8|200075.2|199950.2|200030.8|199905.8|23
1729172600000|2024-10-17 13:43:20|200033|199908|199989.1|199864.1|200033.9|199908.9|199987.3|199862.3|26
1729172610000|2024-10-17 13:43:30|199989.7|199864.7|199972.7|199847.7|199991.4|199866.4|199972|199847|30
1729172620000|2024-10-17 13:43:40|199973.2|199848.2|199938|199813|199986.9|199861.9|199930.8|199805.8|31
1729172630000|2024-10-17 13:43:50|199931.3|199806.3|199970.2|199845.2|199970.2|199845.2|199930.5|199805.5|28
1729172640000|2024-10-17 13:44:00|199978.7|199853.7|199986.4|199861.4|199988.9|199863.9|199960|199835|33
1729172650000|2024-10-17 13:44:10|199986.2|199861.2|199984.3|199859.3|199987.7|199862.7|199949.5|199824.5|28
1729172660000|2024-10-17 13:44:20|199980|199855|199984.8|199859.8|199992.4|199867.4|199978.7|199853.7|32
1729172670000|2024-10-17 13:44:30|199984.5|199859.5|199979.9|199854.9|199990.6|199865.6|199976.9|199851.9|28
1729172680000|2024-10-17 13:44:40|199980.4|199855.4|199980.4|199855.4|199992|199867|199979.4|199854.4|24
1729172690000|2024-10-17 13:44:50|199980.9|199855.9|199926.8|199801.8|199980.9|199855.9|199923.8|199798.8|31
1729172700000|2024-10-17 13:45:00|199917.1|199792.1|199903.7|199778.7|199917.1|199792.1|199887.3|199762.3|35
1729172710000|2024-10-17 13:45:10|199905.6|199780.6|199894.4|199769.4|199909.7|199784.7|199883.9|199758.9|30
1729172720000|2024-10-17 13:45:20|199894.8|199769.8|199900.7|199775.7|199903.6|199778.6|199885.4|199760.4|29
1729172730000|2024-10-17 13:45:30|199885|199760|199849.1|199724.1|199885|199760|199847.7|199722.7|33
1729172740000|2024-10-17 13:45:40|199852.6|199727.6|199794.2|199658.3|199853.8|199728.8|199793.2|199657.3|31
1729172750000|2024-10-17 13:45:50|199794.9|199659|199781.9|199656.9|199794.9|199660.6|199737.6|199612.6|39
1729172760000|2024-10-17 13:46:00|199783.5|199658.5|199735.9|199610.9|199783.5|199658.5|199733.6|199608.6|38
1729172770000|2024-10-17 13:46:10|199738.3|199613.3|199791.5|199666.5|199792.3|199667.3|199726.1|199601.1|27
1729172780000|2024-10-17 13:46:20|199792|199667|199797.7|199659.4|199798.1|199667.2|199781.7|199654.5|25
1729172790000|2024-10-17 13:46:30|199796.7|199658.7|199820.8|199691.3|199823.1|199691.9|199789.9|199655.7|28
1729172800000|2024-10-17 13:46:40|199820.1|199690.6|199821.9|199696.9|199826.3|199698.3|199816.3|199678.1|25
1729172810000|2024-10-17 13:46:50|199822.8|199697.8|199705.8|199580.8|199839.8|199714.8|199686.9|199552.9|29
1729172820000|2024-10-17 13:47:00|199706.2|199581.2|199709.8|199584.8|199710.4|199585.4|199685|199560|35
1729172830000|2024-10-17 13:47:10|199709.5|199584.5|199748|199623|199748.2|199623.2|199709.1|199584.1|24
1729172840000|2024-10-17 13:47:20|199747.8|199622.8|199725.3|199600.3|199750.3|199625.3|199708.8|199583.8|31
1729172850000|2024-10-17 13:47:30|199722.5|199597.5|199746.9|199621.9|199747.6|199622.6|199715.9|199590.9|24
1729172860000|2024-10-17 13:47:40|199755.7|199630.7|199749.8|199624.8|199762.7|199637.7|199749.6|199624.6|23
1729172870000|2024-10-17 13:47:50|199750.4|199625.4|199742.8|199617.8|199750.8|199625.8|199736.8|199611.8|28
1729172880000|2024-10-17 13:48:00|199741.7|199616.7|199733.7|199608.7|199749.7|199624.7|199733.7|199608.7|27
1729172890000|2024-10-17 13:48:10|199728|199603|199720.9|199595.9|199748.9|199622.1|199702.9|199577.9|27
1729172900000|2024-10-17 13:48:20|199723.5|199598.5|199693.8|199568.8|199723.5|199598.5|199693.2|199568.2|15
1729172910000|2024-10-17 13:48:30|199693.5|199568.5|199707.4|199582.4|199707.9|199582.9|199687.5|199562.5|24
1729172920000|2024-10-17 13:48:40|199707.3|199582.3|199697.7|199572.7|199714|199589|199697.7|199572.7|21
1729172930000|2024-10-17 13:48:50|199698.6|199573.6|199719.5|199594.5|199719.5|199594.5|199698.6|199573.6|18
1729172940000|2024-10-17 13:49:00|199718.7|199593.7|199759.5|199634.5|199764.9|199639.9|199716|199591|23
1729172950000|2024-10-17 13:49:10|199759|199634|199788.9|199663.9|199793.6|199668.6|199754.7|199629.7|17
1729172960000|2024-10-17 13:49:20|199787.7|199662.7|199782.4|199657.4|199790.4|199665.4|199780.9|199655.9|26
1729172970000|2024-10-17 13:49:30|199783.8|199658.8|199786|199661|199788.5|199663.5|199755.5|199630.5|31
1729172980000|2024-10-17 13:49:40|199786.2|199661.2|199773.9|199648.9|199787.1|199662.1|199764.8|199639.8|31
1729172990000|2024-10-17 13:49:50|199774.3|199649.3|199783.3|199658.3|199786.2|199661.2|199774.3|199649.3|24
1729173000000|2024-10-17 13:50:00|199784|199659|199780.1|199655.1|199790|199665|199780.1|199655.1|22
1729173010000|2024-10-17 13:50:10|199779.8|199654.8|199791.1|199666.1|199795.1|199670.1|199776.6|199651.6|22
1729173020000|2024-10-17 13:50:20|199790.7|199665.7|199738.4|199613.4|199791.4|199666.4|199738.4|199613.4|27
1729173030000|2024-10-17 13:50:30|199742.8|199617.8|199720|199595|199744.5|199619.5|199718.9|199593.9|26
1729173040000|2024-10-17 13:50:40|199718.6|199593.6|199716.1|199591.1|199720|199595|199679.6|199554.6|29
1729173050000|2024-10-17 13:50:50|199712.5|199587.5|199711.5|199586.5|199719|199594|199709.1|199584.1|21
1729173060000|2024-10-17 13:51:00|199711.1|199586.1|199704.5|199579.5|199725|199600|199696.5|199571.5|35
1729173070000|2024-10-17 13:51:10|199708.8|199583.8|199703.6|199578.6|199717.3|199592.3|199702.1|199577.1|28
1729173080000|2024-10-17 13:51:20|199705.9|199580.9|199707.1|199582.1|199708.1|199583.1|199700.3|199575.3|29
1729173090000|2024-10-17 13:51:30|199701.9|199576.9|199712.9|199587.9|199718|199593|199701.9|199576.9|27
1729173100000|2024-10-17 13:51:40|199713.7|199588.7|199712.9|199587.9|199717.4|199592.4|199708.9|199583.9|26
1729173110000|2024-10-17 13:51:50|199714.3|199589.3|199630.5|199505.5|199714.4|199589.4|199623.2|199498.2|29
1729173120000|2024-10-17 13:52:00|199631.9|199506.9|199556|199431|199641.3|199516.3|199547.4|199422.4|37
1729173130000|2024-10-17 13:52:10|199548|199423|199566.9|199441.9|199578.7|199453.7|199538.2|199413.2|37
1729173140000|2024-10-17 13:52:20|199561.3|199436.3|199583.1|199458.1|199586|199461|199541.7|199416.7|38
1729173150000|2024-10-17 13:52:30|199611.3|199486.3|199585.7|199460.7|199611.3|199486.3|199583.9|199458.9|38
1729173160000|2024-10-17 13:52:40|199585.9|199460.9|199590.5|199465.5|199597.7|199472.7|199585.9|199460.9|31
1729173170000|2024-10-17 13:52:50|199587.8|199462.8|199583.5|199458.5|199594.8|199469.8|199578.2|199453.2|36
1729173180000|2024-10-17 13:53:00|199574.5|199449.5|199550.8|199425.8|199574.5|199449.5|199544.9|199419.9|38
1729173190000|2024-10-17 13:53:10|199552.7|199427.7|199553.1|199428.1|199561.7|199436.7|199542.3|199417.3|32
1729173200000|2024-10-17 13:53:20|199552.5|199427.5|199549.9|199424.9|199559.6|199434.6|199539.7|199414.7|31
1729173210000|2024-10-17 13:53:30|199550.2|199425.2|199554.8|199429.8|199586.1|199461.1|199529.6|199404.6|38
1729173220000|2024-10-17 13:53:40|199550.3|199425.3|199556.7|199431.7|199558.5|199433.5|199523.7|199398.7|35
1729173230000|2024-10-17 13:53:50|199557.4|199432.4|199560.9|199435.9|199564.4|199439.4|199554|199429|21
1729173240000|2024-10-17 13:54:00|199559.5|199434.5|199604.1|199479.1|199632.9|199507.9|199559.5|199434.5|28
1729173250000|2024-10-17 13:54:10|199605.4|199480.4|199627.9|199502.9|199643|199518|199603.1|199478.1|29
1729173260000|2024-10-17 13:54:20|199628.7|199503.7|199628.1|199503.1|199634|199509|199627.1|199502.1|14
1729173270000|2024-10-17 13:54:30|199628.6|199503.6|199639.3|199514.3|199645.9|199520.9|199628.6|199503.6|20
1729173280000|2024-10-17 13:54:40|199639.6|199514.6|199641.4|199516.4|199671.4|199546.4|199635.7|199510.7|27
1729173290000|2024-10-17 13:54:50|199640.2|199515.2|199630.3|199505.3|199640.2|199515.2|199594.8|199469.8|21
1729173300000|2024-10-17 13:55:00|199630.7|199505.7|199604.5|199479.5|199630.7|199505.7|199601.4|199476.4|16
1729173310000|2024-10-17 13:55:10|199603.3|199478.3|199640.5|199515.5|199640.5|199515.5|199603.3|199478.3|23
1729173320000|2024-10-17 13:55:20|199642.3|199517.3|199641.5|199516.5|199654.8|199529.8|199640.7|199515.7|18
1729173330000|2024-10-17 13:55:30|199642.4|199517.4|199638.2|199513.2|199643.6|199518.6|199633.9|199508.9|16
1729173340000|2024-10-17 13:55:40|199639.2|199514.2|199629.7|199504.7|199640.6|199515.6|199629.7|199504.7|15
1729173350000|2024-10-17 13:55:50|199635.5|199510.5|199637|199512|199637.3|199512.3|199632.1|199507.1|13
1729173360000|2024-10-17 13:56:00|199636.6|199511.6|199635.1|199510.1|199644.1|199519.1|199617.1|199492.1|22
1729173370000|2024-10-17 13:56:10|199633.2|199508.2|199643.3|199518.3|199643.3|199518.3|199632.5|199507.5|16
1729173380000|2024-10-17 13:56:20|199643|199518|199732|199607|199732|199607|199642.2|199517.2|27
1729173390000|2024-10-17 13:56:30|199731.9|199606.9|199726.3|199601.3|199732|199607|199719.3|199594.3|18
1729173400000|2024-10-17 13:56:40|199726.1|199601.1|199808.1|199683.1|199814.4|199689.4|199721.7|199596.7|26
1729173410000|2024-10-17 13:56:50|199813.7|199688.7|199845.8|199720.8|199848.4|199723.4|199813.5|199688.5|21
1729173420000|2024-10-17 13:57:00|199830.4|199705.4|199813.1|199688.1|199838.5|199713.5|199798.5|199673.5|31
1729173430000|2024-10-17 13:57:10|199811.8|199686.8|199816.7|199677.1|199819|199687.7|199809.4|199667.9|15
1729173440000|2024-10-17 13:57:20|199817.1|199677.5|199799.6|199674.6|199821.9|199684.5|199799.6|199674.6|20
1729173450000|2024-10-17 13:57:30|199799.8|199674.8|199814|199680.3|199814|199685.5|199799.4|199674.4|17
1729173460000|2024-10-17 13:57:40|199814.7|199680.6|199806.4|199681.4|199816.3|199691.3|199796.1|199671.1|22
1729173470000|2024-10-17 13:57:50|199803.6|199678.6|199802.3|199673.1|199825.5|199693.9|199802.3|199657.7|30
1729173480000|2024-10-17 13:58:00|199804.9|199675.5|199820.2|199686.1|199820.7|199686.1|199794.5|199661.7|28
1729173490000|2024-10-17 13:58:10|199823.2|199689.1|199827.8|199660.9|199828.8|199692.4|199801.8|199660.9|33
1729173500000|2024-10-17 13:58:20|199802.1|199660.6|199750.6|199611.9|199802.1|199660.6|199750.6|199592.1|27
1729173510000|2024-10-17 13:58:30|199745.5|199608|199731.1|199606.1|199745.5|199610.3|199730.9|199603.3|15
1729173520000|2024-10-17 13:58:40|199730.1|199605.1|199713.9|199585.3|199740.6|199606|199713.6|199584.9|18
1729173530000|2024-10-17 13:58:50|199712.9|199584.6|199803.5|199665.5|199805.6|199676.3|199712.1|199584.3|21
1729173540000|2024-10-17 13:59:00|199802.2|199664.5|199843.3|199681.9|199857.6|199700.7|199802.2|199664.1|35
1729173550000|2024-10-17 13:59:10|199842.9|199681.5|199807.9|199682.9|199848.1|199688.6|199799.8|199619.4|37
1729173560000|2024-10-17 13:59:20|199812|199687|199779|199654|199832.9|199707.9|199776.4|199651.4|34
1729173570000|2024-10-17 13:59:30|199788.9|199663.9|199783.9|199658.9|199788.9|199663.9|199780.6|199655.6|19
1729173580000|2024-10-17 13:59:40|199784.9|199659.9|199787.8|199662.8|199801.2|199676.2|199784.8|199659.8|33
1729173590000|2024-10-17 13:59:50|199786.5|199661.5|199785|199660|199794.9|199669.9|199778.7|199653.7|21
1729173600000|2024-10-17 14:00:00|199781.6|199656.6|199775.6|199650.6|199789.5|199664.5|199766.7|199641.7|25
1729173610000|2024-10-17 14:00:10|199780.5|199655.5|199778.4|199653.4|199788.6|199663.6|199770.8|199645.8|27
1729173620000|2024-10-17 14:00:20|199784.3|199659.3|199798.8|199673.8|199798.9|199673.9|199782.1|199657.1|18
1729173630000|2024-10-17 14:00:30|199799.1|199674.1|199879.3|199754.3|199892|199767|199799.1|199674.1|28
1729173640000|2024-10-17 14:00:40|199872.7|199747.7|199882.6|199756.7|199888.7|199761.1|199872.7|199747.7|26
1729173650000|2024-10-17 14:00:50|199882.9|199757.4|199903.9|199756.7|199903.9|199774|199881.6|199749.1|27
1729173660000|2024-10-17 14:01:00|199912.4|199765.2|199889.8|199764.8|199934.7|199795.9|199885.2|199750.9|28
1729173670000|2024-10-17 14:01:10|199892.8|199767.8|199896.7|199761.3|199898|199768.6|199888.6|199761.3|19
1729173680000|2024-10-17 14:01:20|199885.5|199750.1|199865.9|199740.9|199885.5|199750.1|199838.5|199706.8|29
1729173690000|2024-10-17 14:01:30|199865.6|199740.6|199885.7|199760.7|199886.4|199761.4|199865.6|199740.6|19
1729173700000|2024-10-17 14:01:40|199886|199761|199880.1|199755.1|199887.4|199762.4|199880.1|199755.1|14
1729173710000|2024-10-17 14:01:50|199880.3|199755.3|199897.6|199765.9|199908.7|199773.5|199879.9|199750.3|19
1729173720000|2024-10-17 14:02:00|199903.5|199771.7|199886.8|199761.8|199903.7|199777.9|199867.3|199742|29
1729173730000|2024-10-17 14:02:10|199883.4|199758.4|199924.2|199799.2|199929.1|199804.1|199883|199758|31
1729173740000|2024-10-17 14:02:20|199922.4|199797.4|199925.5|199800.5|199930.3|199805.3|199922.4|199797.4|23
1729173750000|2024-10-17 14:02:30|199917.6|199792.6|199909.8|199784.8|199922.9|199797.9|199902.5|199777.5|24
1729173760000|2024-10-17 14:02:40|199910.2|199785.2|199910|199785|199910.5|199785.5|199909.2|199784.2|11
1729173770000|2024-10-17 14:02:50|199909.5|199784.5|199898.4|199773.4|199910|199785|199877.7|199752.7|22
1729173780000|2024-10-17 14:03:00|199898.1|199773.1|199919.7|199794.7|199934.4|199809.4|199898.1|199773.1|21
1729173790000|2024-10-17 14:03:10|199920.5|199795.5|199904.7|199770.4|199920.5|199795.5|199899|199762.3|19
1729173800000|2024-10-17 14:03:20|199906.1|199771.7|199913.1|199783.8|199917.9|199786.5|199906.1|199771.7|13
1729173810000|2024-10-17 14:03:30|199912.8|199797.6|199935.8|199810.3|199935.8|199810.3|199912.8|199795.3|18
1729173820000|2024-10-17 14:03:40|199935.5|199809.6|199935.3|199810.3|199940.4|199815.4|199934.5|199809.5|23
1729173830000|2024-10-17 14:03:50|199935.7|199810.7|199917.2|199792.2|199935.7|199810.7|199909.1|199784.1|19
1729173840000|2024-10-17 14:04:00|199916.9|199791.9|199914.6|199789.6|199917.7|199792.7|199905.2|199780.2|23
1729173850000|2024-10-17 14:04:10|199912.9|199787.9|199934.5|199809.5|199935.2|199810.2|199912.9|199787.9|19
1729173860000|2024-10-17 14:04:20|199934|199809|199940.2|199815.2|199944.9|199819.9|199915.3|199790.3|26
1729173870000|2024-10-17 14:04:30|199939.2|199814.2|199961.6|199836.6|199961.6|199836.6|199939.2|199814.2|19
1729173880000|2024-10-17 14:04:40|199969.1|199844.1|199951.3|199826.3|199969.1|199844.1|199936.7|199811.7|29
1729173890000|2024-10-17 14:04:50|199956|199831|199958.1|199833.1|199962.5|199837.5|199956|199831|28
1729173900000|2024-10-17 14:05:00|199953|199828|199947.1|199822.1|199982.8|199857.8|199943.3|199818.3|24
1729173910000|2024-10-17 14:05:10|199947.5|199822.5|199971.3|199846.3|199984.3|199859.3|199947.5|199822.5|27
1729173920000|2024-10-17 14:05:20|199968|199843|199933.8|199808.8|199974.8|199849.8|199932.9|199807.9|30
1729173930000|2024-10-17 14:05:30|199933.6|199808.6|199919.1|199794.1|199937.2|199812.2|199916.3|199791.3|21
1729173940000|2024-10-17 14:05:40|199919.2|199794.2|199917.6|199792.6|199919.2|199794.2|199914.2|199789.2|14
1729173950000|2024-10-17 14:05:50|199918.5|199793.5|199896.1|199771.1|199920.1|199795.1|199892.8|199767.8|29
1729173960000|2024-10-17 14:06:00|199894.8|199769.8|199875.6|199750.6|199894.8|199769.8|199874.7|199749.7|33
1729173970000|2024-10-17 14:06:10|199874.1|199749.1|199946.9|199812.4|199957.7|199823.7|199874.1|199749.1|26
1729173980000|2024-10-17 14:06:20|199942.9|199808.7|199926.1|199794.1|199945.3|199813.1|199926.1|199794.1|25
1729173990000|2024-10-17 14:06:30|199915.1|199783.2|199925.7|199793.7|199925.7|199793.7|199905.8|199773.5|20
1729174000000|2024-10-17 14:06:40|199926|199794.1|199857.8|199732.8|199949.8|199817.9|199856.2|199731.2|24
1729174010000|2024-10-17 14:06:50|199862.1|199737.1|199830.7|199705.7|199862.1|199737.1|199816.9|199691.9|27
1729174020000|2024-10-17 14:07:00|199830.4|199705.4|199789.9|199664.9|199830.4|199705.4|199783.5|199658.5|32
1729174030000|2024-10-17 14:07:10|199788.3|199663.3|199786.1|199661.1|199805.1|199680.1|199778.6|199653.6|27
1729174040000|2024-10-17 14:07:20|199782.6|199657.6|199791.4|199666.4|199792.6|199667.6|199778.3|199653.3|29
1729174050000|2024-10-17 14:07:30|199790.1|199665.1|199775.7|199650.7|199791.1|199666.1|199771.9|199646.9|27
1729174060000|2024-10-17 14:07:40|199772.3|199647.3|199700.7|199575.7|199772.3|199647.3|199699.9|199574.9|28
1729174070000|2024-10-17 14:07:50|199701|199576|199657.4|199532.4|199713.6|199588.6|199650.9|199525.9|27
1729174080000|2024-10-17 14:08:00|199656|199531|199669.5|199544.5|199670.8|199545.8|199651.9|199526.9|25
1729174090000|2024-10-17 14:08:10|199669.2|199544.2|199665.8|199540.8|199673.5|199548.5|199662.6|199537.6|27
1729174100000|2024-10-17 14:08:20|199665.6|199540.6|199666.4|199541.4|199666.6|199541.6|199662.9|199537.9|22
1729174110000|2024-10-17 14:08:30|199671|199546|199631.2|199506.2|199679|199554|199618.2|199493.2|28
1729174120000|2024-10-17 14:08:40|199631.5|199506.5|199638.2|199513.2|199638.2|199513.2|199631.3|199506.3|20
1729174130000|2024-10-17 14:08:50|199673.3|199548.3|199664.9|199539.9|199675.2|199550.2|199662|199537|39
1729174140000|2024-10-17 14:09:00|199664.6|199539.6|199708.8|199583.8|199716|199591|199664.6|199539.6|27
1729174150000|2024-10-17 14:09:10|199709.3|199584.3|199680|199555|199709.3|199584.3|199677.9|199552.9|20
1729174160000|2024-10-17 14:09:20|199679.7|199554.7|199640.4|199515.4|199680.5|199555.5|199634.5|199509.5|19
1729174170000|2024-10-17 14:09:30|199633.3|199508.3|199582.7|199457.7|199633.3|199508.3|199580.5|199455.5|24
1729174180000|2024-10-17 14:09:40|199583.2|199458.2|199669.1|199544.1|199676.4|199551.4|199583.2|199458.2|28
1729174190000|2024-10-17 14:09:50|199669.9|199544.9|199673.7|199548.7|199682.8|199557.8|199667.2|199542.2|24
1729174200000|2024-10-17 14:10:00|199671.2|199546.2|199632.8|199507.8|199674.9|199549.9|199630.4|199505.4|25
1729174210000|2024-10-17 14:10:10|199635.6|199510.6|199601.7|199476.7|199638.5|199513.5|199597.6|199472.6|29
1729174220000|2024-10-17 14:10:20|199601.2|199476.2|199592.4|199467.4|199602|199477|199582.7|199457.7|24
1729174230000|2024-10-17 14:10:30|199593.9|199468.9|199633.8|199508.8|199636.2|199511.2|199592.5|199467.5|24
1729174240000|2024-10-17 14:10:40|199634.6|199509.6|199682.7|199557.7|199700.7|199575.7|199626.4|199501.4|35
1729174250000|2024-10-17 14:10:50|199699.5|199574.5|199645.9|199520.9|199701.4|199576.4|199639.7|199514.7|27
1729174260000|2024-10-17 14:11:00|199642.6|199517.6|199592|199467|199649.1|199524.1|199592|199467|26
1729174270000|2024-10-17 14:11:10|199593.2|199468.2|199550.8|199425.8|199593.2|199468.2|199545.5|199420.5|16
1729174280000|2024-10-17 14:11:20|199560.7|199435.7|199580.3|199455.3|199581|199456|199549.7|199424.7|30
1729174290000|2024-10-17 14:11:30|199580.7|199455.7|199560.7|199435.7|199580.7|199455.7|199553|199428|33
1729174300000|2024-10-17 14:11:40|199561.1|199436.1|199559.3|199434.3|199567.4|199442.4|199553.6|199428.6|25
1729174310000|2024-10-17 14:11:50|199558.3|199433.3|199572.7|199447.7|199574.4|199449.4|199558.3|199433.3|24
1729174320000|2024-10-17 14:12:00|199560.1|199435.1|199542|199417|199580.8|199455.8|199542|199417|21
1729174330000|2024-10-17 14:12:10|199548.7|199423.7|199487.9|199362.9|199561.3|199436.3|199486.6|199361.6|27
1729174340000|2024-10-17 14:12:20|199480.1|199355.1|199428.6|199303.6|199487.2|199362.2|199428.6|199303.6|30
1729174350000|2024-10-17 14:12:30|199436.9|199311.9|199427.3|199302.3|199448.5|199323.5|199420.5|199295.5|31
1729174360000|2024-10-17 14:12:40|199426.9|199301.9|199359.4|199234.4|199426.9|199301.9|199338.9|199213.9|31
1729174370000|2024-10-17 14:12:50|199354.5|199229.5|199354.7|199229.7|199364.1|199239.1|199349.3|199224.3|28
1729174380000|2024-10-17 14:13:00|199364.1|199239.1|199424.3|199299.3|199424.3|199299.3|199361.6|199236.6|33
1729174390000|2024-10-17 14:13:10|199424|199299|199454.6|199329.6|199457.3|199332.3|199422.4|199297.4|31
1729174400000|2024-10-17 14:13:20|199457.5|199332.5|199432.2|199307.2|199457.7|199332.7|199425.5|199300.5|22
1729174410000|2024-10-17 14:13:30|199427|199302|199654.6|199424.4|199711.7|199452.9|199424.7|199299.7|29
1729174420000|2024-10-17 14:13:40|199643.7|199438.7|199651.9|199526.9|199682.3|199543.1|199641.3|199436.7|37
1729174430000|2024-10-17 14:13:50|199650.2|199525.2|199644.2|199518.5|199652.3|199527.3|199640|199512.7|32
1729174440000|2024-10-17 14:14:00|199623|199497|199600.5|199475.5|199652.5|199527.5|199600.5|199475.5|33
1729174450000|2024-10-17 14:14:10|199606|199481|199628.9|199503.9|199648.9|199523.9|199606|199481|33
1729174460000|2024-10-17 14:14:20|199591.1|199466.1|199621.1|199496.1|199625.5|199500.5|199569.1|199444.1|31
1729174470000|2024-10-17 14:14:30|199620.2|199495.2|199577.5|199433.3|199623.3|199498.3|199574.5|199430.3|26
1729174480000|2024-10-17 14:14:40|199576.9|199435|199539.8|199405.2|199576.9|199435|199539.8|199405.2|25
1729174490000|2024-10-17 14:14:50|199535.4|199404.9|199522.9|199388.4|199542.4|199407.8|199521.9|199387|26
1729174500000|2024-10-17 14:15:00|199529.5|199395|199563.1|199438.1|199569.1|199444.1|199509.7|199384.7|32
1729174510000|2024-10-17 14:15:10|199560.4|199435.4|199531.2|199406.2|199574.7|199449.7|199531.2|199406.2|28
1729174520000|2024-10-17 14:15:20|199525.6|199400.6|199521.4|199396.4|199533.4|199408.4|199516.5|199391.5|21
1729174530000|2024-10-17 14:15:30|199521|199396|199511.6|199386.6|199521|199396|199501.6|199376.6|28
1729174540000|2024-10-17 14:15:40|199511.1|199386.1|199515.1|199390.1|199528.6|199390.1|199495.9|199345.5|24
1729174550000|2024-10-17 14:15:50|199517.4|199392.4|199507.8|199382.8|199560|199435|199501.9|199376.9|33
1729174560000|2024-10-17 14:16:00|199508.8|199383.8|199457.1|199332.1|199508.8|199383.8|199457.1|199332.1|27
1729174570000|2024-10-17 14:16:10|199459.2|199334.2|199421.6|199296.6|199468.2|199343.2|199421|199296|26
1729174580000|2024-10-17 14:16:20|199420.8|199295.8|199425.9|199300.9|199438.1|199313.1|199417.7|199292.7|27
1729174590000|2024-10-17 14:16:30|199425.6|199300.6|199445.4|199320.4|199446.7|199321.7|199419|199294|29
1729174600000|2024-10-17 14:16:40|199444.9|199319.9|199468|199343|199468.5|199343.5|199437.6|199312.6|29
1729174610000|2024-10-17 14:16:50|199466.9|199341.9|199482|199357|199485.6|199360.6|199466.9|199341.9|26
1729174620000|2024-10-17 14:17:00|199480.7|199355.7|199483.7|199358.7|199531.6|199406.6|199480.7|199355.7|29
1729174630000|2024-10-17 14:17:10|199494.2|199369.2|199461.7|199336.7|199501.8|199376.8|199461.7|199336.7|30
1729174640000|2024-10-17 14:17:20|199454.3|199329.3|199426.1|199301.1|199457.7|199332.7|199416.4|199291.4|34
1729174650000|2024-10-17 14:17:30|199428|199303|199426.4|199301.4|199430.4|199305.4|199424.1|199299.1|25
1729174660000|2024-10-17 14:17:40|199424.2|199299.2|199421.4|199296.4|199424.9|199299.9|199419|199294|27
1729174670000|2024-10-17 14:17:50|199424|199299|199397|199272|199424|199299|199391.4|199266.4|30
1729174680000|2024-10-17 14:18:00|199393.9|199268.9|199409.1|199284.1|199410.7|199285.7|199393.6|199268.6|28
1729174690000|2024-10-17 14:18:10|199408.9|199283.9|199404|199279|199408.9|199283.9|199395.8|199270.8|20
1729174700000|2024-10-17 14:18:20|199403.7|199278.7|199402.5|199277.5|199405.6|199280.6|199398.1|199273.1|21
1729174710000|2024-10-17 14:18:30|199398.6|199273.6|199365|199240|199404.4|199279.4|199337.4|199212.4|22
1729174720000|2024-10-17 14:18:40|199365.2|199240.2|199301.3|199176.3|199365.2|199240.2|199296.6|199171.6|17
1729174730000|2024-10-17 14:18:50|199301.7|199176.7|199356.4|199231.4|199356.5|199231.5|199301.7|199176.7|27
1729174740000|2024-10-17 14:19:00|199353.1|199228.1|199345.5|199220.5|199365.2|199240.2|199341.7|199216.7|27
1729174750000|2024-10-17 14:19:10|199345.2|199220.2|199397.6|199272.6|199397.6|199272.6|199345.2|199220.2|27
1729174760000|2024-10-17 14:19:20|199396|199271|199361.7|199236.7|199399|199274|199361.7|199236.7|30
1729174770000|2024-10-17 14:19:30|199361.3|199236.3|199380.6|199255.6|199383.2|199258.2|199361.3|199236.3|19
1729174780000|2024-10-17 14:19:40|199410.9|199285.9|199341.5|199216.5|199420.9|199295.9|199340.7|199215.7|32
1729174790000|2024-10-17 14:19:50|199341|199216|199311.3|199186.3|199345.3|199220.3|199307.4|199182.4|33
1729174800000|2024-10-17 14:20:00|199311.5|199186.5|199319.8|199194.8|199319.8|199194.8|199309.9|199184.9|24
1729174810000|2024-10-17 14:20:10|199319.5|199194.5|199318.6|199193.6|199319.5|199194.5|199310.9|199185.9|18
1729174820000|2024-10-17 14:20:20|199313.2|199188.2|199298.9|199173.9|199321.7|199196.7|199271|199146|34
1729174830000|2024-10-17 14:20:30|199301.1|199176.1|199285.7|199160.7|199305.1|199180.1|199279.9|199154.9|24
1729174840000|2024-10-17 14:20:40|199284.2|199159.2|199230.4|199105.4|199285.6|199160.6|199227.9|199102.9|29
1729174850000|2024-10-17 14:20:50|199225.6|199100.6|199225.6|199100.6|199233.2|199108.2|199221.4|199096.4|17
1729174860000|2024-10-17 14:21:00|199225.1|199100.1|199229.1|199104.1|199233|199108|199223.7|199098.7|18
1729174870000|2024-10-17 14:21:10|199229.6|199104.6|199313.3|199188.3|199320.3|199195.3|199229.6|199104.6|30
1729174880000|2024-10-17 14:21:20|199313.2|199188.2|199310.7|199185.7|199314.6|199189.6|199305.5|199180.5|17
1729174890000|2024-10-17 14:21:30|199309.3|199184.3|199278.7|199153.7|199320.7|199195.7|199277.2|199152.2|25
1729174900000|2024-10-17 14:21:40|199279.1|199154.1|199261.3|199136.3|199311.1|199186.1|199261.3|199136.3|26
1729174910000|2024-10-17 14:21:50|199261.5|199136.5|199243.1|199118.1|199274.3|199149.3|199236.5|199111.5|23
1729174920000|2024-10-17 14:22:00|199243.7|199118.7|199240.8|199115.8|199248.1|199123.1|199230.3|199105.3|24
1729174930000|2024-10-17 14:22:10|199209.2|199084.2|199189.1|199064.1|199210.2|199085.2|199187.5|199062.5|20
1729174940000|2024-10-17 14:22:20|199190.5|199065.5|199185.3|199060.3|199199|199074|199185.3|199060.3|27
1729174950000|2024-10-17 14:22:30|199187.7|199062.7|199193.1|199068.1|199199.8|199074.8|199187.7|199062.7|19
1729174960000|2024-10-17 14:22:40|199193.6|199068.6|199192.9|199067.9|199202.1|199077.1|199187.2|199062.2|14
1729174970000|2024-10-17 14:22:50|199194.3|199069.3|199199|199074|199199.3|199074.3|199193.6|199068.6|20
1729174980000|2024-10-17 14:23:00|199202.3|199077.3|199209.9|199084.9|199224.3|199099.3|199196.7|199071.7|22
1729174990000|2024-10-17 14:23:10|199199.2|199074.2|199210.8|199085.8|199210.8|199085.8|199194.9|199069.9|11
1729175000000|2024-10-17 14:23:20|199211.3|199086.3|199225.9|199100.9|199228.9|199103.9|199211.3|199086.3|27
1729175010000|2024-10-17 14:23:30|199224.9|199099.9|199203.1|199078.1|199226.3|199101.3|199182.6|199057.6|24
1729175020000|2024-10-17 14:23:40|199201.9|199076.9|199224.6|199099.6|199224.6|199099.6|199201.9|199076.9|16
1729175030000|2024-10-17 14:23:50|199224.5|199099.5|199227.9|199102.9|199228.1|199103.1|199224.1|199099.1|14
1729175040000|2024-10-17 14:24:00|199227.3|199102.3|199247.2|199122.2|199248.5|199123.5|199227.3|199102.3|21
1729175050000|2024-10-17 14:24:10|199246.9|199121.9|199294.1|199169.1|199294.1|199169.1|199235.7|199110.7|27
1729175060000|2024-10-17 14:24:20|199294.5|199169.5|199259.7|199134.7|199294.5|199169.5|199239.4|199114.4|21
1729175070000|2024-10-17 14:24:30|199259.5|199134.5|199278.8|199153.8|199279.6|199154.6|199257.4|199132.4|12
1729175080000|2024-10-17 14:24:40|199281.2|199156.2|199264.2|199139.2|199321.2|199196.2|199264.2|199139.2|25
1729175090000|2024-10-17 14:24:50|199264.5|199139.5|199260.6|199135.6|199264.9|199139.9|199256.1|199131.1|30
1729175100000|2024-10-17 14:25:00|199261.3|199136.3|199266.5|199141.5|199277.4|199152.4|199261.3|199136.3|20
1729175110000|2024-10-17 14:25:10|199245.3|199120.3|199253.8|199128.8|199292.3|199167.3|199243.9|199118.9|23
1729175120000|2024-10-17 14:25:20|199256.2|199131.2|199313.2|199188.2|199314|199189|199244.9|199119.9|27
1729175130000|2024-10-17 14:25:30|199315.3|199190.3|199325.3|199200.3|199333.8|199208.8|199307.4|199182.4|25
1729175140000|2024-10-17 14:25:40|199327.2|199202.2|199335.8|199210.8|199335.8|199210.8|199308.5|199183.5|22
1729175150000|2024-10-17 14:25:50|199340|199215|199327.8|199202.8|199347|199222|199327|199202|23
1729175160000|2024-10-17 14:26:00|199318.6|199193.6|199294.7|199169.7|199318.6|199193.6|199289.5|199164.5|24
1729175170000|2024-10-17 14:26:10|199306.7|199181.7|199348.7|199223.7|199348.7|199223.7|199302.9|199177.9|19
1729175180000|2024-10-17 14:26:20|199349.2|199224.2|199249.9|199124.9|199349.4|199224.4|199249.3|199124.3|28
1729175190000|2024-10-17 14:26:30|199250.9|199125.9|199251.2|199126.2|199254.3|199129.3|199219.8|199094.8|33
1729175200000|2024-10-17 14:26:40|199248.9|199123.9|199284.5|199159.5|199291.8|199166.8|199236.1|199111.1|20
1729175210000|2024-10-17 14:26:50|199284.9|199159.9|199315.1|199190.1|199335.1|199210.1|199284.5|199159.5|30
1729175220000|2024-10-17 14:27:00|199312.8|199187.8|199295.4|199170.4|199316.6|199191.6|199292.8|199167.8|15
1729175230000|2024-10-17 14:27:10|199295.6|199170.6|199306.2|199181.2|199334.6|199209.6|199295.6|199170.6|27
1729175240000|2024-10-17 14:27:20|199309.2|199184.2|199300.9|199175.9|199333.3|199208.3|199299.3|199174.3|30
1729175250000|2024-10-17 14:27:30|199304.9|199179.9|199311.7|199186.7|199345|199220|199303.3|199178.3|32
1729175260000|2024-10-17 14:27:40|199314.1|199189.1|199336.1|199211.1|199338.9|199213.9|199314.1|199189.1|20
1729175270000|2024-10-17 14:27:50|199334.5|199209.5|199348.6|199223.6|199348.7|199223.7|199326.9|199201.9|24
1729175280000|2024-10-17 14:28:00|199349.2|199224.2|199359.4|199234.4|199377|199252|199347.1|199222.1|23
1729175290000|2024-10-17 14:28:10|199360.4|199235.4|199353.3|199228.3|199360.4|199235.4|199353|199228|22
1729175300000|2024-10-17 14:28:20|199347.1|199222.1|199371.9|199246.9|199375.6|199250.6|199347.1|199222.1|21
1729175310000|2024-10-17 14:28:30|199371.6|199246.6|199289.6|199164.6|199395.7|199270.3|199279.5|199153.9|32
1729175320000|2024-10-17 14:28:40|199286.4|199161.4|199405.3|199256.7|199405.3|199264|199280.4|199155.4|31
1729175330000|2024-10-17 14:28:50|199404.9|199256.4|199398.1|199243.7|199415.7|199260.1|199398.1|199243.4|15
1729175340000|2024-10-17 14:29:00|199390.1|199243.4|199388.7|199238.7|199396.5|199247.6|199387.7|199238.1|24
1729175350000|2024-10-17 14:29:10|199387.7|199238.1|199416.8|199274.3|199431.2|199285.2|199386.4|199236.7|20
1729175360000|2024-10-17 14:29:20|199416.5|199274|199472.4|199347.4|199504|199379|199416.5|199274|25
1729175370000|2024-10-17 14:29:30|199472|199347|199472.4|199347.4|199475.8|199350.8|199469.8|199344.8|20
1729175380000|2024-10-17 14:29:40|199470|199345|199407.3|199282.3|199470|199345|199407.1|199282.1|18
1729175390000|2024-10-17 14:29:50|199406.6|199281.6|199408.2|199283.2|199412.2|199287.2|199403.4|199278.4|24
1729175400000|2024-10-17 14:30:00|199413.5|199288.5|199355.4|199230.4|199413.5|199288.5|199355.4|199230.4|22
1729175410000|2024-10-17 14:30:10|199357.1|199232.1|199370.9|199245.9|199371.5|199246.5|199347.7|199222.7|28
1729175420000|2024-10-17 14:30:20|199377.1|199252.1|199340.5|199215.5|199390.2|199265.2|199340|199215|22
1729175430000|2024-10-17 14:30:30|199340.2|199215.2|199345.1|199220.1|199346.8|199221.8|199338.7|199213.7|21
1729175440000|2024-10-17 14:30:40|199344.5|199219.5|199351.4|199226.4|199358|199233|199344|199219|18
1729175450000|2024-10-17 14:30:50|199351.3|199226.3|199273.3|199148.3|199355.4|199230.4|199273.3|199148.3|21
1729175460000|2024-10-17 14:31:00|199272.6|199147.6|199283.2|199158.2|199283.2|199158.2|199232.9|199107.9|24
1729175470000|2024-10-17 14:31:10|199282.7|199157.7|199294|199169|199321.9|199196.9|199274.3|199149.3|31
1729175480000|2024-10-17 14:31:20|199285.2|199160.2|199302.3|199177.3|199307.7|199182.7|199275.2|199150.2|30
1729175490000|2024-10-17 14:31:30|199300.1|199175.1|199301.7|199176.7|199307.7|199182.7|199294.6|199169.6|32
1729175500000|2024-10-17 14:31:40|199305|199180|199328.6|199203.6|199328.6|199203.6|199305|199180|15
1729175510000|2024-10-17 14:31:50|199309.8|199184.8|199306.1|199181.1|199319.1|199194.1|199288.5|199163.5|23
1729175520000|2024-10-17 14:32:00|199306.2|199181.2|199305.6|199180.6|199307.8|199182.8|199272.7|199147.7|24
1729175530000|2024-10-17 14:32:10|199305.2|199180.2|199272.6|199147.6|199306|199181|199271.1|199146.1|29
1729175540000|2024-10-17 14:32:20|199272.9|199147.9|199254.4|199129.4|199289.4|199164.4|199239.4|199114.4|20
1729175550000|2024-10-17 14:32:30|199253.9|199128.9|199253.3|199128.3|199253.9|199128.9|199246|199121|21
1729175560000|2024-10-17 14:32:40|199252.9|199127.9|199254.2|199129.2|199254.7|199129.7|199252.9|199127.9|8
1729175570000|2024-10-17 14:32:50|199254|199129|199268.9|199143.9|199302.5|199177.5|199254|199129|23
1729175580000|2024-10-17 14:33:00|199262.3|199137.3|199294.1|199169.1|199298.7|199173.7|199262.3|199137.3|27
1729175590000|2024-10-17 14:33:10|199297.9|199172.9|199287.9|199162.9|199297.9|199172.9|199284.3|199159.3|21
1729175600000|2024-10-17 14:33:20|199288.2|199163.2|199271.5|199146.5|199293|199168|199265.3|199140.3|26
1729175610000|2024-10-17 14:33:30|199272.5|199147.5|199259.3|199134.3|199272.8|199147.8|199259.3|199134.3|17
1729175620000|2024-10-17 14:33:40|199262.5|199137.5|199255.5|199130.5|199264.3|199139.3|199249.9|199124.9|24
1729175630000|2024-10-17 14:33:50|199257.3|199132.3|199251|199126|199258.3|199133.3|199247|199122|25
1729175640000|2024-10-17 14:34:00|199230.4|199105.4|199234.7|199109.7|199237.5|199112.5|199230.4|199105.4|13
1729175650000|2024-10-17 14:34:10|199235.2|199110.2|199254.4|199129.4|199254.9|199129.9|199233.4|199108.4|12
1729175660000|2024-10-17 14:34:20|199251.9|199126.9|199258.6|199133.6|199260.8|199135.8|199249.4|199124.4|23
1729175670000|2024-10-17 14:34:30|199255.3|199130.3|199241.5|199116.5|199255.4|199130.4|199231.6|199106.6|18
1729175680000|2024-10-17 14:34:40|199242.2|199117.2|199266.7|199141.7|199283.2|199158.2|199241.2|199116.2|18
1729175690000|2024-10-17 14:34:50|199267.2|199142.2|199268.3|199143.3|199278.2|199153.2|199267.2|199142.2|13
1729175700000|2024-10-17 14:35:00|199268.5|199143.5|199274.7|199149.7|199282.6|199157.6|199267.5|199142.5|16
1729175710000|2024-10-17 14:35:10|199274|199149|199270.1|199145.1|199282.5|199157.5|199267.8|199142.8|22
1729175720000|2024-10-17 14:35:20|199270.5|199145.5|199313.1|199188.1|199317.6|199192.6|199270.5|199145.5|11
1729175730000|2024-10-17 14:35:30|199309.8|199184.8|199307.3|199182.3|199310.1|199185.1|199303.5|199178.5|11
1729175740000|2024-10-17 14:35:40|199307.2|199182.2|199307.7|199182.7|199316.3|199191.3|199306.7|199181.7|10
1729175750000|2024-10-17 14:35:50|199308.2|199183.2|199311.1|199186.1|199313.7|199188.7|199307.5|199182.5|13
1729175760000|2024-10-17 14:36:00|199309.8|199184.8|199317|199192|199345.7|199220.7|199307.9|199182.9|24
1729175770000|2024-10-17 14:36:10|199317.5|199192.5|199317.5|199192.5|199320.3|199195.3|199308.9|199183.9|20
1729175780000|2024-10-17 14:36:20|199318.1|199193.1|199335.6|199210.6|199349.3|199224.3|199318.1|199193.1|19
1729175790000|2024-10-17 14:36:30|199335.1|199210.1|199339.5|199214.5|199344.1|199219.1|199333.8|199208.8|18
1729175800000|2024-10-17 14:36:40|199342|199217|199279.1|199154.1|199359.9|199234.9|199270.5|199145.5|24
1729175810000|2024-10-17 14:36:50|199286.3|199161.3|199283.1|199158.1|199288.5|199163.5|199274.1|199149.1|18
1729175820000|2024-10-17 14:37:00|199283.5|199158.5|199231.7|199106.7|199283.5|199158.5|199231.7|199106.7|18
1729175830000|2024-10-17 14:37:10|199234.8|199109.8|199245.3|199120.3|199245.9|199120.9|199233.6|199108.6|13
1729175840000|2024-10-17 14:37:20|199245.5|199120.5|199261.3|199136.3|199261.3|199136.3|199242.2|199117.2|13
1729175850000|2024-10-17 14:37:30|199256.1|199131.1|199261.5|199136.5|199262.6|199137.6|199256.1|199131.1|16
1729175860000|2024-10-17 14:37:40|199261.7|199136.7|199279.7|199154.7|199279.7|199154.7|199252.3|199127.3|20
1729175870000|2024-10-17 14:37:50|199279.9|199154.9|199280.5|199155.5|199280.5|199155.5|199277.2|199152.2|7
1729175880000|2024-10-17 14:38:00|199280.1|199155.1|199279.2|199154.2|199280.1|199155.1|199274.7|199149.7|12
1729175890000|2024-10-17 14:38:10|199278.7|199153.7|199276.2|199151.2|199278.7|199153.7|199276.2|199151.2|6
1729175900000|2024-10-17 14:38:20|199278.4|199153.4|199274.8|199149.8|199279.4|199154.4|199274.8|199149.8|13
1729175910000|2024-10-17 14:38:30|199275.1|199150.1|199279.1|199154.1|199281.6|199156.6|199275.1|199150.1|11
1729175920000|2024-10-17 14:38:40|199279|199154|199239.8|199114.8|199279|199154|199227.4|199102.4|25
1729175930000|2024-10-17 14:38:50|199242|199117|199233.5|199108.5|199243.2|199118.2|199231.5|199106.5|15
1729175940000|2024-10-17 14:39:00|199229.6|199104.6|199223.6|199098.6|199233.2|199108.2|199221.1|199096.1|25
1729175950000|2024-10-17 14:39:10|199216.6|199091.6|199227.9|199102.9|199227.9|199102.9|199205.5|199080.5|24
1729175960000|2024-10-17 14:39:20|199222.1|199097.1|199224.9|199099.9|199225.4|199100.4|199214.7|199089.7|18
1729175970000|2024-10-17 14:39:30|199224.6|199099.6|199227.1|199102.1|199227.1|199102.1|199221.7|199096.7|19
1729175980000|2024-10-17 14:39:40|199227.8|199102.8|199269.2|199144.2|199274.3|199149.3|199225.3|199100.3|23
1729175990000|2024-10-17 14:39:50|199268.9|199143.9|199265.6|199140.6|199271.4|199146.4|199264.5|199139.5|21
1729176000000|2024-10-17 14:40:00|199264.7|199139.7|199305.3|199180.3|199310|199185|199264.7|199139.7|23
1729176010000|2024-10-17 14:40:10|199303.2|199178.2|199302.5|199177.5|199307.3|199182.3|199299.9|199174.9|20
1729176020000|2024-10-17 14:40:20|199301.8|199176.8|199311.4|199186.4|199324.1|199199.1|199294.2|199169.2|22
1729176030000|2024-10-17 14:40:30|199310.7|199185.7|199320.3|199195.3|199320.3|199195.3|199306.1|199181.1|22
1729176040000|2024-10-17 14:40:40|199320.6|199195.6|199310|199185|199320.6|199195.6|199310|199185|23
1729176050000|2024-10-17 14:40:50|199307.3|199182.3|199309.3|199184.3|199311|199186|199300.2|199175.2|18
1729176060000|2024-10-17 14:41:00|199307|199182|199275.8|199150.8|199307|199182|199272.6|199147.6|26
1729176070000|2024-10-17 14:41:10|199276.1|199151.1|199317.9|199192.9|199331.2|199206.2|199276.1|199151.1|25
1729176080000|2024-10-17 14:41:20|199318.3|199193.3|199305.3|199180.3|199318.3|199193.3|199286.2|199161.2|22
1729176090000|2024-10-17 14:41:30|199305.5|199180.5|199307.7|199182.7|199309.3|199184.3|199304.2|199179.2|23
1729176100000|2024-10-17 14:41:40|199309.4|199184.4|199312.8|199187.8|199313.1|199188.1|199302.1|199177.1|14
1729176110000|2024-10-17 14:41:50|199310.3|199185.3|199305.9|199180.9|199312.2|199187.2|199305.5|199180.5|8
1729176120000|2024-10-17 14:42:00|199306.5|199181.5|199296.7|199171.7|199310.2|199185.2|199296.7|199171.7|13
1729176130000|2024-10-17 14:42:10|199298.2|199173.2|199302.3|199177.3|199310.3|199185.3|199298.2|199173.2|15
1729176140000|2024-10-17 14:42:20|199302|199177|199313.5|199188.5|199313.5|199188.5|199302|199177|11
1729176150000|2024-10-17 14:42:30|199312|199187|199350.8|199225.8|199358.8|199233.8|199309.3|199184.3|24
1729176160000|2024-10-17 14:42:40|199351.6|199226.6|199345.9|199220.9|199351.6|199226.6|199343.4|199218.4|12
1729176170000|2024-10-17 14:42:50|199346.2|199221.2|199355.1|199230.1|199357|199232|199345.9|199220.9|20
1729176180000|2024-10-17 14:43:00|199354.1|199229.1|199454|199329|199459.7|199334.7|199354.1|199229.1|30
1729176190000|2024-10-17 14:43:10|199456.5|199331.5|199449.2|199324.2|199463.1|199338.1|199448.5|199323.5|24
1729176200000|2024-10-17 14:43:20|199448.9|199323.9|199452.6|199327.6|199453.8|199328.8|199447.6|199322.6|18
1729176210000|2024-10-17 14:43:30|199452.4|199327.4|199479.8|199354.8|199482.5|199357.5|199451.6|199326.6|31
1729176220000|2024-10-17 14:43:40|199483.3|199358.3|199485.8|199360.8|199487.1|199362.1|199474.7|199349.7|20
1729176230000|2024-10-17 14:43:50|199483.2|199358.2|199480.7|199355.7|199488.3|199363.3|199472.5|199347.5|24
1729176240000|2024-10-17 14:44:00|199477.9|199352.9|199485.9|199360.9|199486.2|199361.2|199477.9|199352.9|14
1729176250000|2024-10-17 14:44:10|199485.4|199360.4|199466.2|199341.2|199485.9|199360.9|199465.8|199340.8|15
1729176260000|2024-10-17 14:44:20|199465.4|199340.4|199439.9|199314.9|199466.2|199341.2|199429.8|199304.8|28
1729176270000|2024-10-17 14:44:30|199443.3|199318.3|199419.1|199294.1|199457.8|199332.8|199414.8|199289.8|22
1729176280000|2024-10-17 14:44:40|199419.3|199294.3|199426.8|199301.8|199426.8|199301.8|199418.5|199293.5|14
1729176290000|2024-10-17 14:44:50|199427.3|199302.3|199440.1|199315.1|199445.6|199320.6|199420.9|199295.9|17
1729176300000|2024-10-17 14:45:00|199438|199313|199383.3|199258.3|199438.6|199313.6|199374.1|199249.1|16
1729176310000|2024-10-17 14:45:10|199383|199258|199431.6|199306.6|199431.6|199306.6|199357|199232|28
1729176320000|2024-10-17 14:45:20|199425.3|199300.3|199423.1|199298.1|199428.4|199303.4|199407.7|199282.7|26
1729176330000|2024-10-17 14:45:30|199425.9|199300.9|199427.8|199302.8|199458.6|199333.6|199416.8|199291.8|27
1729176340000|2024-10-17 14:45:40|199439.1|199314.1|199429.7|199304.7|199441.4|199316.4|199429.7|199304.7|24
1729176350000|2024-10-17 14:45:50|199430.1|199305.1|199431.5|199302.5|199435.7|199307.2|199427.6|199301.8|20
1729176360000|2024-10-17 14:46:00|199430.2|199301.1|199358.7|199233.7|199436.8|199307.7|199358.7|199233.7|25
1729176370000|2024-10-17 14:46:10|199354.5|199229.5|199355.1|199230.1|199359.1|199234.1|199354.5|199229.5|15
1729176380000|2024-10-17 14:46:20|199356.1|199231.1|199355.3|199230.3|199360.3|199235.3|199352.7|199227.7|17
1729176390000|2024-10-17 14:46:30|199355|199230|199287.5|199162.5|199355|199230|199282.8|199157.8|30
1729176400000|2024-10-17 14:46:40|199284.9|199159.9|199285.7|199160.7|199294.3|199169.3|199282.4|199157.4|25
1729176410000|2024-10-17 14:46:50|199284.4|199159.4|199316.3|199191.3|199316.3|199191.3|199274.3|199149.3|30
1729176420000|2024-10-17 14:47:00|199314.2|199189.2|199342.8|199217.8|199348.5|199223.5|199290.3|199165.3|27
1729176430000|2024-10-17 14:47:10|199343.2|199218.2|199361.6|199236.6|199367.9|199242.9|199340.2|199215.2|29
1729176440000|2024-10-17 14:47:20|199356.2|199231.2|199360.9|199235.9|199364|199239|199349.1|199224.1|21
1729176450000|2024-10-17 14:47:30|199364.7|199239.7|199360.2|199235.2|199364.7|199239.7|199348.7|199223.7|21
1729176460000|2024-10-17 14:47:40|199359.9|199234.9|199353.7|199228.7|199363.7|199238.7|199348.4|199223.4|27
1729176470000|2024-10-17 14:47:50|199354.1|199229.1|199395.9|199270.9|199400.9|199275.9|199345.5|199220.5|21
1729176480000|2024-10-17 14:48:00|199393.9|199268.9|199437.1|199312.1|199437.1|199312.1|199389|199264|25
1729176490000|2024-10-17 14:48:10|199434.3|199309.3|199433.2|199308.2|199442.9|199317.9|199426.3|199301.3|12
1729176500000|2024-10-17 14:48:20|199433.7|199308.7|199439.4|199314.4|199449.2|199324.2|199431.9|199306.9|24
1729176510000|2024-10-17 14:48:30|199436.2|199311.2|199485|199360|199508.1|199383.1|199436.2|199311.2|27
1729176520000|2024-10-17 14:48:40|199498.8|199373.8|199493.4|199368.4|199504.7|199379.7|199493.2|199368.2|20
1729176530000|2024-10-17 14:48:50|199491.3|199366.3|199486.7|199361.7|199491.3|199366.3|199475.9|199350.9|23
1729176540000|2024-10-17 14:49:00|199486.4|199361.4|199484.8|199359.8|199486.4|199361.4|199475.4|199350.4|18
1729176550000|2024-10-17 14:49:10|199484.5|199359.5|199506.7|199381.7|199519.3|199394.3|199476.4|199351.4|27
1729176560000|2024-10-17 14:49:20|199506.4|199381.4|199522.4|199397.4|199522.9|199397.9|199506.4|199381.4|22
1729176570000|2024-10-17 14:49:30|199522.6|199397.6|199468.4|199343.4|199522.6|199397.6|199467.4|199342.4|21
1729176580000|2024-10-17 14:49:40|199466.3|199341.3|199466.7|199341.7|199479.3|199354.3|199462.3|199337.3|24
1729176590000|2024-10-17 14:49:50|199470.1|199345.1|199476.8|199351.8|199481.9|199356.9|199470|199345|18
1729176600000|2024-10-17 14:50:00|199477.1|199352.1|199538.3|199413.3|199538.3|199413.3|199474.9|199349.9|25
1729176610000|2024-10-17 14:50:10|199541.3|199416.3|199588.6|199463.6|199592.4|199467.4|199535.8|199410.8|35
1729176620000|2024-10-17 14:50:20|199590.6|199465.6|199555.8|199430.8|199597.6|199472.6|199544.4|199419.4|25
1729176630000|2024-10-17 14:50:30|199553.1|199428.1|199545.1|199420.1|199559.3|199434.3|199537.1|199412.1|27
1729176640000|2024-10-17 14:50:40|199547.1|199422.1|199560.7|199435.7|199560.7|199435.7|199536.9|199411.9|29
1729176650000|2024-10-17 14:50:50|199557.3|199432.3|199547.4|199422.4|199558.1|199433.1|199547.2|199422.2|15
1729176660000|2024-10-17 14:51:00|199544.5|199419.5|199468.3|199343.3|199544.5|199419.5|199468.3|199343.3|31
1729176670000|2024-10-17 14:51:10|199468.6|199343.6|199463.2|199338.2|199472.2|199347.2|199462.5|199337.5|20
1729176680000|2024-10-17 14:51:20|199462.9|199337.9|199440.4|199315.4|199470.5|199345.5|199432.8|199307.8|21
1729176690000|2024-10-17 14:51:30|199434.5|199309.5|199480.3|199355.3|199486.5|199361.5|199434.5|199309.5|32
1729176700000|2024-10-17 14:51:40|199480.1|199355.1|199475.9|199350.9|199516.4|199391.4|199475.9|199350.9|24
1729176710000|2024-10-17 14:51:50|199475.7|199350.7|199474.6|199349.6|199482.7|199357.7|199470|199345|31
1729176720000|2024-10-17 14:52:00|199473.4|199348.4|199471.2|199346.2|199473.4|199348.4|199441.6|199316.6|30
1729176730000|2024-10-17 14:52:10|199471.5|199346.5|199441.2|199316.2|199476.4|199351.4|199440.8|199315.8|29
1729176740000|2024-10-17 14:52:20|199446.6|199321.6|199477.2|199352.2|199481.4|199356.4|199443.6|199318.6|16
1729176750000|2024-10-17 14:52:30|199475.2|199350.2|199431|199306|199475.2|199350.2|199427.8|199302.8|26
1729176760000|2024-10-17 14:52:40|199431.2|199306.2|199447.6|199322.6|199447.6|199322.6|199431.2|199306.2|24
1729176770000|2024-10-17 14:52:50|199447.9|199322.9|199479.5|199354.5|199490.9|199365.9|199447.9|199322.9|24
1729176780000|2024-10-17 14:53:00|199482.5|199357.5|199442.9|199317.9|199482.5|199357.5|199440.7|199315.7|24
1729176790000|2024-10-17 14:53:10|199442.3|199317.3|199479.1|199354.1|199485.5|199360.5|199441.4|199316.4|18
1729176800000|2024-10-17 14:53:20|199480.1|199355.1|199442.9|199317.9|199480.1|199355.1|199442.6|199317.6|23
1729176810000|2024-10-17 14:53:30|199442.4|199317.4|199478.2|199353.2|199478.2|199353.2|199441.9|199316.9|14
1729176820000|2024-10-17 14:53:40|199477.7|199352.7|199479.9|199354.9|199479.9|199354.9|199477.7|199352.7|7
1729176830000|2024-10-17 14:53:50|199479.1|199354.1|199477.9|199352.9|199483.5|199358.5|199474.3|199349.3|13
1729176840000|2024-10-17 14:54:00|199475.7|199350.7|199479|199354|199483.1|199358.1|199444.5|199319.5|29
1729176850000|2024-10-17 14:54:10|199475.8|199350.8|199480.1|199355.1|199481|199356|199474.7|199349.7|18
1729176860000|2024-10-17 14:54:20|199480.5|199355.5|199473.4|199348.4|199485|199360|199473.4|199348.4|19
1729176870000|2024-10-17 14:54:30|199465.8|199340.8|199466.4|199341.4|199478.7|199353.7|199462.9|199337.9|20
1729176880000|2024-10-17 14:54:40|199465.6|199340.6|199457.1|199332.1|199465.9|199340.9|199455.9|199330.9|21
1729176890000|2024-10-17 14:54:50|199455.6|199330.6|199443.7|199318.7|199455.6|199330.6|199439.3|199314.3|26
1729176900000|2024-10-17 14:55:00|199443.4|199318.4|199483.8|199358.8|199489.6|199364.6|199443.4|199318.4|19
1729176910000|2024-10-17 14:55:10|199483.3|199358.3|199484.7|199359.7|199487|199362|199481.5|199356.5|15
1729176920000|2024-10-17 14:55:20|199485|199360|199475.7|199350.7|199486.4|199361.4|199475.4|199350.4|19
1729176930000|2024-10-17 14:55:30|199475.3|199350.3|199468.9|199343.9|199476.2|199351.2|199464.6|199339.6|17
1729176940000|2024-10-17 14:55:40|199468.4|199343.4|199480.5|199355.5|199480.9|199355.9|199465.4|199340.4|15
1729176950000|2024-10-17 14:55:50|199480.7|199355.7|199478.1|199353.1|199480.7|199355.7|199478.1|199353.1|6
1729176960000|2024-10-17 14:56:00|199478|199353|199415.7|199290.7|199478|199353|199415.7|199290.7|29
1729176970000|2024-10-17 14:56:10|199423.7|199298.7|199368.8|199243.8|199426.5|199301.5|199352.4|199227.4|30
1729176980000|2024-10-17 14:56:20|199371.1|199246.1|199384.5|199259.5|199408.7|199283.7|199371.1|199246.1|14
1729176990000|2024-10-17 14:56:30|199381.9|199256.9|199383.5|199258.5|199383.5|199258.5|199375.9|199250.9|12
1729177000000|2024-10-17 14:56:40|199383.3|199258.3|199388.1|199263.1|199388.1|199263.1|199374.1|199249.1|19
1729177010000|2024-10-17 14:56:50|199389.7|199264.7|199383.8|199258.8|199390.2|199265.2|199360.3|199235.3|30
1729177020000|2024-10-17 14:57:00|199386.9|199261.9|199409.5|199284.5|199411.4|199286.4|199372|199247|29
1729177030000|2024-10-17 14:57:10|199418.3|199293.3|199394.8|199269.8|199418.3|199293.3|199392.1|199267.1|18
1729177040000|2024-10-17 14:57:20|199395.3|199270.3|199457.5|199332.5|199473.9|199348.9|199390.1|199265.1|33
1729177050000|2024-10-17 14:57:30|199453.7|199328.7|199432.1|199307.1|199457.2|199332.2|199432.1|199307.1|19
1729177060000|2024-10-17 14:57:40|199432.4|199307.4|199362.3|199237.3|199436.3|199311.3|199362.3|199237.3|20
1729177070000|2024-10-17 14:57:50|199359.9|199234.9|199361.1|199236.1|199370|199245|199356.4|199231.4|20
1729177080000|2024-10-17 14:58:00|199362|199237|199386|199261|199397.3|199272.3|199352.9|199227.9|22
1729177090000|2024-10-17 14:58:10|199377.3|199252.3|199351.4|199226.4|199389.3|199264.3|199347.9|199222.9|25
1729177100000|2024-10-17 14:58:20|199354.5|199229.5|199352.2|199227.2|199356.1|199231.1|199349.5|199224.5|13
1729177110000|2024-10-17 14:58:30|199352.1|199227.1|199351.7|199226.7|199352.5|199227.5|199348.2|199223.2|12
1729177120000|2024-10-17 14:58:40|199352.2|199227.2|199354.5|199229.5|199366.6|199241.6|199351|199226|26
1729177130000|2024-10-17 14:58:50|199354.7|199229.7|199401.1|199276.1|199416.9|199291.9|199353.3|199228.3|14
1729177140000|2024-10-17 14:59:00|199397.2|199272.2|199394.6|199269.6|199401.9|199276.9|199388.6|199263.6|29
1729177150000|2024-10-17 14:59:10|199393.8|199268.8|199392|199267|199400.5|199275.5|199391.8|199266.8|18
1729177160000|2024-10-17 14:59:20|199394.3|199269.3|199396.6|199271.6|199398.7|199273.7|199393.3|199268.3|18
1729177170000|2024-10-17 14:59:30|199397.4|199272.4|199386.3|199261.3|199397.4|199272.4|199373.9|199248.9|19
1729177180000|2024-10-17 14:59:40|199386|199261|199412.2|199287.2|199412.2|199287.2|199385.2|199260.2|19
1729177190000|2024-10-17 14:59:50|199417.6|199292.6|199406.2|199281.2|199417.6|199292.6|199399.5|199274.5|13
1729177200000|2024-10-17 15:00:00|199406.8|199281.8|199405.6|199280.6|199428.2|199303.2|199393.4|199268.4|25
1729177210000|2024-10-17 15:00:10|199400.9|199275.9|199380.8|199255.8|199400.9|199275.9|199380.1|199255.1|24
1729177220000|2024-10-17 15:00:20|199381.3|199256.3|199387.7|199262.7|199394.8|199269.8|199381.3|199256.3|16
1729177230000|2024-10-17 15:00:30|199388.1|199263.1|199399.9|199274.9|199400|199275|199387.1|199262.1|20
1729177240000|2024-10-17 15:00:40|199399.5|199274.5|199310|199185|199400.5|199275.5|199310|199185|29
1729177250000|2024-10-17 15:00:50|199309.1|199184.1|199307.1|199182.1|199319.8|199194.8|199306.6|199181.6|19
1729177260000|2024-10-17 15:01:00|199304.7|199179.7|199283|199158|199304.7|199179.7|199282.5|199157.5|32
1729177270000|2024-10-17 15:01:10|199282.7|199157.7|199243.5|199118.5|199282.7|199157.7|199238.2|199113.2|34
1729177280000|2024-10-17 15:01:20|199243.8|199118.8|199244.1|199119.1|199245.8|199120.8|199242.5|199117.5|22
1729177290000|2024-10-17 15:01:30|199244.3|199119.3|199244|199119|199246.3|199121.3|199242.9|199117.9|15
1729177300000|2024-10-17 15:01:40|199243.8|199118.8|199244.3|199119.3|199248.1|199123.1|199243.8|199118.8|14
1729177310000|2024-10-17 15:01:50|199244.1|199119.1|199214.9|199089.9|199245.6|199120.6|199205|199080|17
1729177320000|2024-10-17 15:02:00|199204.6|199079.6|199208.3|199083.3|199208.3|199083.3|199204.6|199079.6|11
1729177330000|2024-10-17 15:02:10|199208.6|199083.6|199206.3|199081.3|199239|199114|199200.4|199075.4|27
1729177340000|2024-10-17 15:02:20|199205.8|199080.8|199185.1|199060.1|199205.8|199080.8|199168.7|199043.7|23
1729177350000|2024-10-17 15:02:30|199185.4|199060.4|199087.8|198962.8|199185.9|199060.9|199083|198958|29
1729177360000|2024-10-17 15:02:40|199070.2|198945.2|199111.5|198986.5|199115.3|198990.3|199067.9|198942.9|26
1729177370000|2024-10-17 15:02:50|199111.8|198986.8|199096.2|198971.2|199111.8|198986.8|199093|198968|32
1729177380000|2024-10-17 15:03:00|199085.9|198960.9|199080.9|198955.9|199104|198979|199069.6|198944.6|32
1729177390000|2024-10-17 15:03:10|199081.9|198956.9|199082.9|198957.9|199086.6|198961.6|199077.1|198952.1|31
1729177400000|2024-10-17 15:03:20|199080.6|198955.6|199081.7|198956.7|199088.8|198963.8|199073|198948|26
1729177410000|2024-10-17 15:03:30|199083.3|198958.3|199076.6|198951.6|199084.1|198959.1|199068.9|198943.9|25
1729177420000|2024-10-17 15:03:40|199077.4|198952.4|199083.7|198958.7|199084.2|198959.2|199077.1|198952.1|14
1729177430000|2024-10-17 15:03:50|199083.4|198958.4|199093.8|198968.8|199099.6|198974.6|199077.4|198952.4|20
1729177440000|2024-10-17 15:04:00|199091.5|198966.5|199090|198965|199100.7|198975.7|199073.2|198948.2|24
1729177450000|2024-10-17 15:04:10|199086.2|198961.2|199094.3|198969.3|199094.3|198969.3|199066.9|198941.9|22
1729177460000|2024-10-17 15:04:20|199096.7|198971.7|199095.7|198970.7|199109|198984|199093.1|198968.1|34
1729177470000|2024-10-17 15:04:30|199093.6|198968.6|199069.7|198944.7|199095.3|198970.3|199066.4|198941.4|25
1729177480000|2024-10-17 15:04:40|199069.4|198944.4|199073.2|198948.2|199083.4|198958.4|199065.5|198940.5|29
1729177490000|2024-10-17 15:04:50|199073.6|198948.6|199085.7|198954.3|199085.7|198956|199073.2|198947.8|17
1729177500000|2024-10-17 15:05:00|199082.9|198951.9|199082.3|198950.9|199087.1|198956.1|199078.1|198946.7|21
1729177510000|2024-10-17 15:05:10|199081.3|198950.3|199099.5|198926.1|199106.7|198950.8|199079|198920.7|17
1729177520000|2024-10-17 15:05:20|199105.8|198932.4|198997.9|198872.9|199105.8|198932.4|198987|198850.5|30
1729177530000|2024-10-17 15:05:30|198998.6|198873.6|198997.1|198872.1|199004.1|198879.1|198991.7|198866.7|28
1729177540000|2024-10-17 15:05:40|198997.7|198872.7|198972.5|198847.5|198997.7|198872.7|198968|198843|26
1729177550000|2024-10-17 15:05:50|198972.2|198847.2|198975.7|198850.7|198981.6|198856.6|198972.2|198847.2|16
1729177560000|2024-10-17 15:06:00|198977.7|198852.7|198940.3|198815.3|198977.7|198852.7|198937.2|198812.2|25
1729177570000|2024-10-17 15:06:10|198940.8|198815.8|198939.1|198814.1|198945.7|198820.7|198938.2|198813.2|18
1729177580000|2024-10-17 15:06:20|198939.3|198814.3|198938.6|198813.6|198942|198817|198938.6|198813.6|9
1729177590000|2024-10-17 15:06:30|198905.4|198780.4|198896.9|198771.9|198910|198785|198896.9|198771.9|21
1729177600000|2024-10-17 15:06:40|198898.9|198773.9|198910.2|198785.2|198910.2|198785.2|198898.9|198773.9|19
1729177610000|2024-10-17 15:06:50|198910.9|198785.9|198911.3|198786.3|198914.6|198789.6|198906.4|198781.4|20
1729177620000|2024-10-17 15:07:00|198911.1|198786.1|198906.6|198781.6|198911.1|198786.1|198901.1|198776.1|13
1729177630000|2024-10-17 15:07:10|198906.8|198781.8|198899.6|198774.6|198906.8|198781.8|198897.8|198772.8|16
1729177640000|2024-10-17 15:07:20|198898.8|198773.8|198904.6|198779.6|198905.8|198780.8|198898.4|198773.4|25
1729177650000|2024-10-17 15:07:30|198905.2|198780.2|198906.3|198781.3|198908.4|198783.4|198905.2|198780.2|9
1729177660000|2024-10-17 15:07:40|198905.3|198780.3|198776.1|198651.1|198906.9|198781.9|198774.4|198649.4|21
1729177670000|2024-10-17 15:07:50|198775.8|198650.8|198723.6|198598.6|198776.1|198651.1|198723.6|198598.6|25
1729177680000|2024-10-17 15:08:00|198717.1|198592.1|198742.9|198617.9|198786.4|198661.4|198708.3|198583.3|31
1729177690000|2024-10-17 15:08:10|198742.6|198617.6|198687.3|198562.3|198742.9|198617.9|198686.4|198561.4|29
1729177700000|2024-10-17 15:08:20|198687.7|198562.7|198715|198590|198717.7|198592.7|198687.7|198562.7|24
1729177710000|2024-10-17 15:08:30|198708.6|198583.6|198715.1|198590.1|198735.4|198610.4|198702.3|198577.3|22
1729177720000|2024-10-17 15:08:40|198708.5|198583.5|198715.7|198590.7|198717.1|198592.1|198703.3|198578.3|20
1729177730000|2024-10-17 15:08:50|198716.5|198591.5|198684.6|198559.6|198716.7|198591.7|198678|198553|23
1729177740000|2024-10-17 15:09:00|198678.8|198553.8|198697.4|198572.4|198706.6|198581.6|198670.3|198545.3|29
1729177750000|2024-10-17 15:09:10|198698.1|198573.1|198694.5|198569.5|198709.4|198584.4|198683.6|198558.6|27
1729177760000|2024-10-17 15:09:20|198686.1|198561.1|198710.6|198585.6|198712.8|198587.8|198686.1|198561.1|27
1729177770000|2024-10-17 15:09:30|198710.4|198585.4|198771.7|198646.7|198772.2|198647.2|198704.2|198579.2|18
1729177780000|2024-10-17 15:09:40|198772|198647|198701.6|198576.6|198772|198647|198692.5|198567.5|18
1729177790000|2024-10-17 15:09:50|198701.5|198576.5|198718.4|198593.4|198718.4|198593.4|198700.2|198575.2|22
1729177800000|2024-10-17 15:10:00|198716.1|198591.1|198753.7|198628.7|198780.4|198655.4|198714.8|198589.8|25
1729177810000|2024-10-17 15:10:10|198756.1|198631.1|198750.4|198625.4|198756.1|198631.1|198737.1|198612.1|20
1729177820000|2024-10-17 15:10:20|198750.6|198625.6|198761.2|198636.2|198768|198643|198749.6|198624.6|24
1729177830000|2024-10-17 15:10:30|198762.8|198637.8|198765.3|198640.3|198767.2|198642.2|198755.6|198630.6|25
1729177840000|2024-10-17 15:10:40|198764.4|198639.4|198821.4|198696.4|198824.8|198699.8|198753.2|198628.2|27
1729177850000|2024-10-17 15:10:50|198825.6|198700.6|198890|198765|198892|198767|198825.6|198700.6|29
1729177860000|2024-10-17 15:11:00|198894.6|198769.6|198889.2|198764.2|198894.6|198769.6|198884.5|198759.5|25
1729177870000|2024-10-17 15:11:10|198888.8|198763.8|198942|198817|198942|198817|198888.8|198763.8|32
1729177880000|2024-10-17 15:11:20|198937.3|198812.3|198934.6|198809.6|198944.8|198819.8|198905.8|198780.8|26
1729177890000|2024-10-17 15:11:30|198934.1|198809.1|198922.7|198797.7|198946.8|198821.8|198901|198776|19
1729177900000|2024-10-17 15:11:40|198922.9|198797.9|199003.6|198878.6|199003.6|198878.6|198922.7|198797.7|31
1729177910000|2024-10-17 15:11:50|198984|198859|198956.6|198831.6|198985.1|198860.1|198956.6|198831.6|27
1729177920000|2024-10-17 15:12:00|198956.4|198831.4|198933.2|198808.2|198972.6|198847.6|198929.3|198804.3|16
1729177930000|2024-10-17 15:12:10|198931|198806|198929.9|198804.9|198936.6|198811.6|198928|198803|10
1729177940000|2024-10-17 15:12:20|198922.6|198797.6|198924.1|198799.1|198924.5|198799.5|198902.5|198777.5|15
1729177950000|2024-10-17 15:12:30|198918.3|198793.3|198964.1|198839.1|198966.2|198841.2|198918.3|198793.3|9
1729177960000|2024-10-17 15:12:40|198959.3|198834.3|198926.6|198801.6|198963.3|198838.3|198915.9|198790.9|18
1729177970000|2024-10-17 15:12:50|198926.8|198801.8|198937.5|198812.5|198937.5|198812.5|198923.7|198798.7|5
1729177980000|2024-10-17 15:13:00|198935.7|198810.7|198909.5|198784.5|198935.7|198810.7|198906.3|198781.3|9
1729177990000|2024-10-17 15:13:10|198911.8|198786.8|198929.7|198804.7|198937.4|198812.4|198911.8|198786.8|19
1729178000000|2024-10-17 15:13:20|198928.5|198803.5|198904.5|198779.5|198928.5|198803.5|198904.5|198779.5|13
1729178010000|2024-10-17 15:13:30|198904|198779|198835.6|198710.6|198904|198779|198808.8|198704.8|28
1729178020000|2024-10-17 15:13:40|198832.2|198707.2|198832.4|198707.4|198849.7|198724.7|198828.7|198703.7|13
1729178030000|2024-10-17 15:13:50|198832|198707|198868.8|198743.8|198871.2|198746.2|198829.1|198704.1|11
1729178040000|2024-10-17 15:14:00|198868.5|198743.5|198912.2|198787.2|198921.5|198796.5|198868.5|198743.5|26
1729178050000|2024-10-17 15:14:10|198917.8|198792.8|198929.2|198804.2|198936.8|198811.8|198899.9|198774.9|27
1729178060000|2024-10-17 15:14:20|198926.7|198801.7|198952.4|198827.4|198957.6|198832.6|198926.7|198801.7|15
1729178070000|2024-10-17 15:14:30|198955.1|198830.1|198953.5|198828.5|198965.2|198840.2|198949.5|198824.5|18
1729178080000|2024-10-17 15:14:40|198951.3|198826.3|198929|198804|198953.9|198828.9|198928.6|198803.6|29
1729178090000|2024-10-17 15:14:50|198931.4|198806.4|198927.3|198802.3|198935.2|198810.2|198921.6|198796.6|24
1729178100000|2024-10-17 15:15:00|198915.2|198790.2|198962.2|198837.2|198962.2|198837.2|198915.2|198790.2|11
1729178110000|2024-10-17 15:15:10|198958.8|198833.8|199003.2|198878.2|199005|198880|198958.8|198833.8|9
1729178120000|2024-10-17 15:15:20|199003.5|198878.5|198968.5|198918.5|199006.7|198929.7|198948.7|198859.9|16
1729178130000|2024-10-17 15:15:30|198979.7|198929.7|198986.8|198861.8|199015.1|198929.7|198979.7|198861.8|15
1729178140000|2024-10-17 15:15:40|199001.7|198876.7|198935.7|198885.7|199001.8|198899|198935.7|198854.4|16
1729178150000|2024-10-17 15:15:50|198940.4|198890.4|198989.1|198864.1|198990.1|198890.4|198940.4|198849.3|7
1729178160000|2024-10-17 15:16:00|198987.1|198862.1|199043.9|198918.9|199049.6|198924.6|198976.8|198851.8|21
1729178170000|2024-10-17 15:16:10|199037|198912|199044.1|198994.1|199091.3|198994.1|199034.4|198909.4|22
1729178180000|2024-10-17 15:16:20|199069.7|198944.7|199086.8|198961.8|199112.1|199011.4|199050.3|198944.7|18
1729178190000|2024-10-17 15:16:30|199086.2|198961.2|199033.8|198908.8|199086.2|198961.2|199033.8|198908.8|5
1729178200000|2024-10-17 15:16:40|199033.7|198908.7|199007|198882|199033.7|198908.7|198986.4|198861.4|17
1729178210000|2024-10-17 15:16:50|199007.4|198882.4|199035.3|198910.3|199053.5|198928.5|198995.4|198870.4|10
1729178220000|2024-10-17 15:17:00|199036.1|198911.1|198977.6|198927.6|199049.9|198927.6|198977.6|198876|15
1729178230000|2024-10-17 15:17:10|199009.2|198884.2|198996.9|198871.9|199009.2|198922.2|198972.2|198869.2|9
1729178240000|2024-10-17 15:17:20|199000|198875|198973.8|198923.8|199030.1|198929|198968.1|198872|13
1729178250000|2024-10-17 15:17:30|198969.9|198919.9|198966.6|198841.6|199002.4|198928.3|198965.9|198840.9|20
1729178260000|2024-10-17 15:17:40|198965.8|198840.8|198996.5|198871.5|198996.5|198871.5|198965.8|198840.8|15
1729178270000|2024-10-17 15:17:50|198997|198872|199048.1|198923.1|199070.5|198945.5|198997|198872|15
1729178280000|2024-10-17 15:18:00|199046.4|198921.4|199027.6|198902.6|199046.4|198921.4|199011.6|198886.6|13
1729178290000|2024-10-17 15:18:10|199010.6|198885.6|198960.7|198835.7|199010.6|198885.6|198958.9|198833.9|18
1729178300000|2024-10-17 15:18:20|198965.6|198840.6|198998.1|198873.1|198998.1|198873.1|198965.6|198840.6|8
1729178310000|2024-10-17 15:18:30|198996.1|198871.1|199000|198875|199000|198875|198986.3|198861.3|15
1729178320000|2024-10-17 15:18:40|198998|198873|198998.1|198873.1|198998.1|198873.1|198998|198873|2
1729178330000|2024-10-17 15:18:50|199000.1|198875.1|198995.6|198870.6|199000.1|198875.1|198989.4|198864.4|6
1729178340000|2024-10-17 15:19:00|198991|198866|198993.2|198868.2|198996|198871|198989|198864|12
1729178350000|2024-10-17 15:19:10|198995.6|198870.6|198993|198868|198995.6|198870.6|198990.9|198865.9|3
1729178360000|2024-10-17 15:19:20|198995.1|198870.1|198993.6|198868.6|198995.1|198870.1|198990.5|198865.5|11
1729178370000|2024-10-17 15:19:30|198991.3|198866.3|198985.7|198860.7|198991.8|198866.8|198982.9|198857.9|7
1729178380000|2024-10-17 15:19:40|198984.7|198859.7|198938|198813|198984.7|198859.7|198914.1|198789.1|18
1729178390000|2024-10-17 15:19:50|198937.6|198812.6|198938.9|198813.9|198951.7|198826.7|198923.8|198798.8|18
1729178400000|2024-10-17 15:20:00|198942.3|198817.3|198942.4|198817.4|198942.8|198817.8|198918.7|198793.7|19
1729178410000|2024-10-17 15:20:10|198944.8|198819.8|198958.8|198833.8|198965.2|198840.2|198942.4|198817.4|19
1729178420000|2024-10-17 15:20:20|198961|198836|198865.9|198740.9|198961.8|198836.8|198865.9|198740.9|19
1729178430000|2024-10-17 15:20:30|198857.2|198732.2|198847.2|198722.2|198865.5|198740.5|198835|198710|18
1729178440000|2024-10-17 15:20:40|198844.8|198719.8|198868.6|198743.6|198885.3|198760.3|198844.8|198719.8|14
1729178450000|2024-10-17 15:20:50|198866.3|198741.3|198870.5|198745.5|198870.5|198745.5|198866.3|198741.3|5
1729178460000|2024-10-17 15:21:00|198849.1|198724.1|198871.5|198746.5|198876.9|198751.9|198849.1|198724.1|12
1729178470000|2024-10-17 15:21:10|198872.2|198747.2|198861.6|198736.6|198872.2|198747.2|198856.4|198731.4|8
1729178480000|2024-10-17 15:21:20|198861.4|198736.4|198828.2|198703.2|198868.3|198743.3|198828.2|198703.2|18
1729178490000|2024-10-17 15:21:30|198832.7|198707.7|198782.3|198657.3|198839.9|198714.9|198781.4|198656.4|14
1729178500000|2024-10-17 15:21:40|198816.4|198691.4|198808.6|198671.2|198872.6|198747.6|198808.6|198671.2|11
1729178510000|2024-10-17 15:21:50|198809|198671|198830.8|198705.8|198831.1|198706.1|198809|198671|15
1729178520000|2024-10-17 15:22:00|198828.5|198703.5|198835.4|198710.4|198837.4|198712.4|198824.9|198699.9|15
1729178530000|2024-10-17 15:22:10|198839.2|198714.2|198833.8|198708.8|198843.2|198718.2|198830.2|198705.2|13
1729178540000|2024-10-17 15:22:20|198830.6|198705.6|198835.5|198710.5|198838.5|198713.5|198830.2|198705.2|15
1729178550000|2024-10-17 15:22:30|198837.8|198712.8|198835.7|198710.7|198838.7|198713.7|198835.7|198710.7|4
1729178560000|2024-10-17 15:22:40|198838.2|198713.2|198838.7|198713.7|198838.7|198713.7|198838.2|198713.2|2
1729178570000|2024-10-17 15:22:50|198836.4|198711.4|198869.1|198744.1|198879.5|198754.5|198830.8|198705.8|9
1729178580000|2024-10-17 15:23:00|198868.5|198743.5|198818.3|198693.3|198872.4|198747.4|198817.6|198692.6|26
1729178590000|2024-10-17 15:23:10|198817.6|198692.6|198835.5|198710.5|198838.2|198713.2|198817.6|198692.6|10
1729178600000|2024-10-17 15:23:20|198834.9|198709.9|198833.6|198708.6|198871.2|198746.2|198833.6|198708.6|10
1729178610000|2024-10-17 15:23:30|198831.4|198706.4|198838.2|198713.2|198842.7|198717.7|198829.9|198704.9|12
1729178620000|2024-10-17 15:23:40|198839.1|198714.1|198818.4|198693.4|198841.5|198716.5|198816.8|198691.8|14
1729178630000|2024-10-17 15:23:50|198817.4|198692.4|198745.7|198695.7|198817.4|198702.3|198726.2|198640.4|20
1729178640000|2024-10-17 15:24:00|198752.4|198702.4|198746.8|198696.8|198756.4|198706.4|198746.1|198696.1|20
1729178650000|2024-10-17 15:24:10|198746.6|198696.6|198743.8|198693.8|198749.6|198699.6|198739.9|198689.9|23
1729178660000|2024-10-17 15:24:20|198740.3|198690.3|198742.3|198692.3|198745.8|198695.8|198737.1|198687.1|15
1729178670000|2024-10-17 15:24:30|198741.5|198691.5|198742|198692|198749.7|198699.7|198741.5|198691.5|16
1729178680000|2024-10-17 15:24:40|198742.4|198692.4|198738.5|198688.5|198742.4|198692.4|198737.4|198687.4|22
1729178690000|2024-10-17 15:24:50|198736.1|198686.1|198677.9|198627.9|198736.1|198686.1|198677.9|198627.9|23
1729178700000|2024-10-17 15:25:00|198674.2|198624.2|198665.5|198615.5|198678.8|198628.8|198648.2|198598.2|33
1729178710000|2024-10-17 15:25:10|198666.4|198616.4|198665.1|198615.1|198671.2|198621.2|198657.4|198607.4|28
1729178720000|2024-10-17 15:25:20|198666|198616|198671.5|198621.5|198680.1|198630.1|198660.7|198610.7|25
1729178730000|2024-10-17 15:25:30|198672.7|198622.7|198671.6|198621.6|198677.3|198627.3|198667.6|198617.6|13
1729178740000|2024-10-17 15:25:40|198661.4|198611.4|198668.5|198618.5|198668.5|198618.5|198646|198596|26
1729178750000|2024-10-17 15:25:50|198668|198618|198645.6|198595.6|198668.5|198618.5|198636.2|198586.2|21
1729178760000|2024-10-17 15:26:00|198645.2|198595.2|198579.7|198529.7|198645.9|198595.9|198568.9|198518.9|29
1729178770000|2024-10-17 15:26:10|198586.4|198536.4|198584.4|198534.4|198589.1|198539.1|198574.7|198524.7|29
1729178780000|2024-10-17 15:26:20|198587.7|198537.7|198598|198548|198635.6|198550.7|198581.2|198495.9|19
1729178790000|2024-10-17 15:26:30|198591|198541|198574.6|198524.6|198591|198541|198569.7|198519.7|25
1729178800000|2024-10-17 15:26:40|198574.3|198524.3|198593.6|198543.6|198599.6|198543.6|198558.7|198472.6|20
1729178810000|2024-10-17 15:26:50|198593.4|198543.4|198555.7|198505.7|198594.1|198544.1|198555.7|198505.7|25
1729178820000|2024-10-17 15:27:00|198552|198502|198481.4|198431.4|198555.1|198505.1|198481.4|198431.4|25
1729178830000|2024-10-17 15:27:10|198481.7|198431.7|198490|198440|198491.7|198441.7|198480|198430|26
1729178840000|2024-10-17 15:27:20|198482.4|198432.4|198486.2|198436.2|198489.4|198439.4|198465.2|198415.2|33
1729178850000|2024-10-17 15:27:30|198485.9|198435.9|198541|198416|198541|198466.8|198485.9|198413.3|24
1729178860000|2024-10-17 15:27:40|198489.4|198439.4|198484.3|198434.3|198489.4|198439.4|198470.1|198420.1|16
1729178870000|2024-10-17 15:27:50|198484.8|198434.8|198506.2|198381.2|198544.9|198453.9|198483|198377.4|24
1729178880000|2024-10-17 15:28:00|198478|198428|198521.4|198396.4|198521.4|198438.1|198478|198380.9|24
1729178890000|2024-10-17 15:28:10|198473.8|198423.8|198548.2|198498.2|198548.2|198498.2|198470.6|198420.6|17
1729178900000|2024-10-17 15:28:20|198555.1|198505.1|198566|198441|198571.2|198505.1|198537.2|198419.4|25
1729178910000|2024-10-17 15:28:30|198518.3|198468.3|198490.4|198440.4|198545.1|198469.9|198480.5|198381.6|12
1729178920000|2024-10-17 15:28:40|198485.4|198435.4|198497.8|198372.8|198514.9|198435.6|198462.4|198371.5|21
1729178930000|2024-10-17 15:28:50|198490.8|198365.8|198478.6|198353.6|198514.9|198429.5|198429.9|198352.8|25
1729178940000|2024-10-17 15:29:00|198477.7|198352.7|198458.6|198333.6|198480.9|198402.1|198418.7|198316.7|16
1729178950000|2024-10-17 15:29:10|198458.8|198333.8|198421.8|198371.8|198458.8|198371.8|198401.2|198333.8|8
1729178960000|2024-10-17 15:29:20|198421.3|198371.3|198433.1|198383.1|198469.6|198387.8|198421.3|198341.1|14
1729178970000|2024-10-17 15:29:30|198472.7|198347.7|198472.1|198347.1|198477.8|198391.8|198424.9|198345.5|17
1729178980000|2024-10-17 15:29:40|198471.9|198346.9|198395.1|198345.1|198471.9|198358.8|198395.1|198317.6|23
1729178990000|2024-10-17 15:29:50|198397.9|198347.9|198396.5|198346.5|198434.5|198355.7|198388|198309.5|16
1729179000000|2024-10-17 15:30:00|198392.5|198342.5|198467.7|198342.7|198487.4|198391.2|198392.5|198305.9|23
1729179010000|2024-10-17 15:30:10|198466.6|198341.6|198464.8|198339.8|198469.2|198344.2|198461.5|198336.5|16
1729179020000|2024-10-17 15:30:20|198464.3|198339.3|198466.3|198341.3|198469.9|198344.9|198463.3|198338.3|11
1729179030000|2024-10-17 15:30:30|198471.6|198346.6|198465.3|198415.3|198471.6|198417.7|198439.1|198346.6|14
1729179040000|2024-10-17 15:30:40|198465.9|198415.9|198468.6|198418.6|198492.4|198442.4|198459.4|198409.4|20
1729179050000|2024-10-17 15:30:50|198462.4|198412.4|198499.8|198449.8|198501|198451|198458.1|198408.1|18
1729179060000|2024-10-17 15:31:00|198499.9|198449.9|198492.4|198442.4|198502.3|198452.3|198492|198442|13
1729179070000|2024-10-17 15:31:10|198491.6|198441.6|198505.5|198455.5|198507.5|198457.5|198491.6|198441.6|23
1729179080000|2024-10-17 15:31:20|198505.6|198455.6|198505.4|198455.4|198510.4|198460.4|198501.4|198451.4|17
1729179090000|2024-10-17 15:31:30|198505|198455|198504.6|198454.6|198506.2|198456.2|198501.6|198451.6|18
1729179100000|2024-10-17 15:31:40|198504.1|198454.1|198556.7|198506.7|198565.3|198515.3|198504.1|198454.1|31
1729179110000|2024-10-17 15:31:50|198559.3|198509.3|198544.3|198494.3|198599.7|198510.2|198537.3|198458.3|22
1729179120000|2024-10-17 15:32:00|198543.8|198493.8|198542.6|198492.6|198561.6|198511.6|198539.1|198489.1|18
1729179130000|2024-10-17 15:32:10|198550.5|198500.5|198572.8|198447.8|198572.8|198500.5|198528.1|198438.5|21
1729179140000|2024-10-17 15:32:20|198564.3|198439.3|198541.2|198491.2|198573|198493.3|198533.2|198439.3|11
1729179150000|2024-10-17 15:32:30|198541.1|198491.1|198604.5|198479.5|198604.5|198498.9|198535.3|198468.1|18
1729179160000|2024-10-17 15:32:40|198596|198471|198606.6|198556.6|198629.5|198556.6|198595.5|198471|15
1729179170000|2024-10-17 15:32:50|198598.7|198548.7|198626.8|198501.8|198626.8|198556.6|198545.2|198474.6|17
1729179180000|2024-10-17 15:33:00|198611.6|198486.6|198597.1|198547.1|198684.4|198591|198596.7|198486.6|26
1729179190000|2024-10-17 15:33:10|198605.1|198555.1|198640.8|198515.8|198640.8|198556.4|198594|198507.7|9
1729179200000|2024-10-17 15:33:20|198632.7|198507.7|198618.9|198493.9|198640.5|198515.5|198618.9|198493.9|10
1729179210000|2024-10-17 15:33:30|198620.9|198495.9|198601.1|198476.1|198624.7|198530.3|198560|198473.1|14
1729179220000|2024-10-17 15:33:40|198603.8|198478.8|198602.1|198477.1|198615.4|198529.6|198572.2|198477.1|11
1729179230000|2024-10-17 15:33:50|198594.8|198469.8|198633.7|198508.7|198633.8|198554.6|198574.7|198469.8|11
1729179240000|2024-10-17 15:34:00|198632.4|198507.4|198646|198521|198648.1|198523.1|198632.4|198507.4|13
1729179250000|2024-10-17 15:34:10|198645.7|198520.7|198669.5|198544.5|198669.5|198574.7|198624.7|198520.5|14
1729179260000|2024-10-17 15:34:20|198669.1|198544.1|198667|198542|198670.6|198545.6|198666.9|198541.9|15
1729179270000|2024-10-17 15:34:30|198637.5|198587.5|198677.4|198552.4|198680.4|198592.4|198631.8|198536.2|19
1729179280000|2024-10-17 15:34:40|198674.7|198549.7|198671.6|198546.6|198674.7|198549.7|198668.9|198543.9|11
1729179290000|2024-10-17 15:34:50|198671.9|198546.9|198671.7|198546.7|198672|198547|198671.2|198546.2|8
1729179300000|2024-10-17 15:35:00|198672|198547|198672.1|198547.1|198672.1|198547.1|198671.5|198546.5|6
1729179310000|2024-10-17 15:35:10|198671.9|198546.9|198680.6|198555.6|198688.3|198563.3|198667.4|198542.4|11
1729179320000|2024-10-17 15:35:20|198680.3|198555.3|198684.9|198559.9|198692.9|198567.9|198680.3|198555.3|13
1729179330000|2024-10-17 15:35:30|198648.6|198598.6|198702.1|198652.1|198749.8|198658.8|198645.6|198588.2|25
1729179340000|2024-10-17 15:35:40|198698.7|198648.7|198731.5|198606.5|198739.8|198652.4|198674.3|198590.5|21
1729179350000|2024-10-17 15:35:50|198731.3|198606.3|198686.5|198636.5|198731.3|198643.5|198683.6|198603.4|14
1729179360000|2024-10-17 15:36:00|198681.3|198631.3|198672.2|198622.2|198687.1|198637.1|198670.7|198620.7|11
1729179370000|2024-10-17 15:36:10|198667.3|198617.3|198675.8|198550.8|198704.2|198627.5|198656.8|198550.8|23
1729179380000|2024-10-17 15:36:20|198677.5|198552.5|198675.4|198550.4|198680|198555|198668.7|198543.7|14
1729179390000|2024-10-17 15:36:30|198675.5|198550.5|198697.7|198572.7|198700.5|198616.8|198666.8|198550.5|10
1729179400000|2024-10-17 15:36:40|198679|198629|198722|198672|198727.5|198672|198671.3|198584|22
1729179410000|2024-10-17 15:36:50|198734.5|198609.5|198713.9|198588.9|198734.5|198609.5|198710.2|198585.2|19
1729179420000|2024-10-17 15:37:00|198713.1|198588.1|198729.4|198604.4|198734|198609|198712.7|198587.7|17
1729179430000|2024-10-17 15:37:10|198729.7|198604.7|198715.6|198590.6|198729.7|198636.4|198667.7|198590.6|14
1729179440000|2024-10-17 15:37:20|198679.4|198629.4|198673.7|198623.7|198711.3|198635.2|198666.8|198586.3|11
1729179450000|2024-10-17 15:37:30|198681|198631|198674.8|198549.8|198710.6|198631.1|198624|198548.6|17
1729179460000|2024-10-17 15:37:40|198677.1|198552.1|198682.5|198557.5|198682.5|198557.5|198676.9|198551.9|13
1729179470000|2024-10-17 15:37:50|198676.8|198551.8|198640.6|198590.6|198682.7|198590.6|198631.1|198551.8|9
1729179480000|2024-10-17 15:38:00|198676.3|198551.3|198650.9|198525.9|198676.3|198551.3|198600.8|198518.6|19
1729179490000|2024-10-17 15:38:10|198650.7|198525.7|198719.2|198594.2|198733.6|198646.1|198617.3|198511|24
1729179500000|2024-10-17 15:38:20|198718.6|198593.6|198723.2|198598.2|198723.4|198624.3|198674.3|198578.6|16
1729179510000|2024-10-17 15:38:30|198721.6|198596.6|198728.4|198603.4|198728.4|198633.4|198681.8|198592.1|13
1729179520000|2024-10-17 15:38:40|198720.1|198595.1|198722.1|198597.1|198723.1|198598.1|198719.6|198594.6|8
1729179530000|2024-10-17 15:38:50|198722.4|198597.4|198720.3|198595.3|198722.4|198597.4|198720.3|198595.3|10
1729179540000|2024-10-17 15:39:00|198721.3|198596.3|198719.6|198594.6|198721.3|198596.3|198713|198588|17
1729179550000|2024-10-17 15:39:10|198718.6|198593.6|198715.9|198590.9|198719.4|198594.4|198715.9|198590.9|9
1729179560000|2024-10-17 15:39:20|198715.6|198590.6|198719.7|198594.7|198719.7|198594.7|198714.6|198589.6|10
1729179570000|2024-10-17 15:39:30|198721|198596|198723.9|198598.9|198724.8|198599.8|198720.8|198595.8|14
1729179580000|2024-10-17 15:39:40|198724.5|198599.5|198718.2|198668.2|198729.7|198679.7|198718.2|198599.1|15
1729179590000|2024-10-17 15:39:50|198716.3|198666.3|198790.7|198665.7|198790.7|198703.5|198704.3|198654.3|21
1729179600000|2024-10-17 15:40:00|198788.5|198663.5|198798.2|198673.2|198798.4|198673.4|198779|198654|20
1729179610000|2024-10-17 15:40:10|198793.5|198668.5|198789.9|198664.9|198797.2|198672.2|198764.6|198639.6|17
1729179620000|2024-10-17 15:40:20|198789.7|198664.7|198795.5|198670.5|198795.5|198670.5|198789.7|198664.7|14
1729179630000|2024-10-17 15:40:30|198794.8|198669.8|198791.4|198666.4|198794.8|198669.8|198791.3|198666.3|10
1729179640000|2024-10-17 15:40:40|198791.9|198666.9|198790.9|198665.9|198795.5|198670.5|198790.9|198665.9|12
1729179650000|2024-10-17 15:40:50|198790.2|198665.2|198728.6|198678.6|198790.2|198680.5|198728.6|198663.9|9
1729179660000|2024-10-17 15:41:00|198733.2|198683.2|198760.6|198710.6|198762.6|198712.6|198733.2|198683.2|18
1729179670000|2024-10-17 15:41:10|198758.8|198708.8|198749.1|198699.1|198761|198711|198734.6|198684.6|21
1729179680000|2024-10-17 15:41:20|198748.8|198698.8|198800.5|198675.5|198800.6|198699|198748.8|198661.3|13
1729179690000|2024-10-17 15:41:30|198800.1|198675.1|198815.6|198690.6|198816.1|198691.1|198796.8|198671.8|21
1729179700000|2024-10-17 15:41:40|198815.7|198690.7|198803.2|198753.2|198818|198753.9|198803.2|198687.2|10
1729179710000|2024-10-17 15:41:50|198803.7|198753.7|198802.5|198752.5|198803.7|198753.7|198798|198748|14
1729179720000|2024-10-17 15:42:00|198805|198755|198814.2|198764.2|198814.2|198764.2|198801.6|198751.6|15
1729179730000|2024-10-17 15:42:10|198814.5|198764.5|198878.6|198828.6|198880.3|198830.3|198813.5|198763.5|16
1729179740000|2024-10-17 15:42:20|198879.7|198829.7|198880.7|198830.7|198885|198835|198874.8|198824.8|18
1729179750000|2024-10-17 15:42:30|198880.4|198830.4|198877.5|198827.5|198880.7|198830.7|198874.5|198824.5|11
1729179760000|2024-10-17 15:42:40|198877.8|198827.8|198843.9|198793.9|198880.5|198830.5|198837.7|198787.7|18
1729179770000|2024-10-17 15:42:50|198843.6|198793.6|198875.3|198750.3|198877.7|198798.8|198843.6|198749.5|20
1729179780000|2024-10-17 15:43:00|198870.6|198745.6|198854.9|198804.9|198883.3|198804.9|198854.9|198743|16
1729179790000|2024-10-17 15:43:10|198872|198822|198844.4|198794.4|198872.8|198822.8|198833|198783|23
1729179800000|2024-10-17 15:43:20|198843.8|198793.8|198835.6|198785.6|198843.8|198793.8|198835.4|198785.4|11
1729179810000|2024-10-17 15:43:30|198841.7|198791.7|198841.7|198791.7|198844.4|198794.4|198841.2|198791.2|9
1729179820000|2024-10-17 15:43:40|198850.5|198800.5|198835.8|198785.8|198861.4|198811.4|198835.8|198785.8|17
1729179830000|2024-10-17 15:43:50|198835.3|198785.3|198857.9|198807.9|198858.1|198808.1|198835|198785|12
1729179840000|2024-10-17 15:44:00|198855.7|198805.7|198832.8|198782.8|198855.7|198805.7|198830.5|198780.5|12
1729179850000|2024-10-17 15:44:10|198832.3|198782.3|198835.5|198785.5|198836.7|198786.7|198828.1|198778.1|14
1729179860000|2024-10-17 15:44:20|198834.1|198784.1|198835.3|198785.3|198837.8|198787.8|198830.7|198780.7|22
1729179870000|2024-10-17 15:44:30|198835.2|198785.2|198886.8|198836.8|198894|198844|198830.7|198780.7|17
1729179880000|2024-10-17 15:44:40|198887|198837|198924.4|198799.4|198929.1|198841.6|198887|198796.4|15
1729179890000|2024-10-17 15:44:50|198924.3|198799.3|198926.6|198801.6|198926.6|198801.6|198923.8|198798.8|9
1729179900000|2024-10-17 15:45:00|198925|198800|198937.1|198812.1|198937.1|198812.1|198916.6|198791.6|21
1729179910000|2024-10-17 15:45:10|198934.1|198809.1|198881.5|198756.5|198936.4|198811.4|198854.9|198751.9|24
1729179920000|2024-10-17 15:45:20|198881.7|198756.7|198879.9|198754.9|198883.9|198795.6|198807.5|198719.4|23
1729179930000|2024-10-17 15:45:30|198879.2|198754.2|198885|198760|198885.7|198760.7|198879.2|198754.2|10
1729179940000|2024-10-17 15:45:40|198885.2|198760.2|198874.1|198749.1|198885.2|198789.7|198839.7|198744.1|16
1729179950000|2024-10-17 15:45:50|198875.3|198750.3|198875.2|198750.2|198879.4|198754.4|198874.1|198749.1|14
1729179960000|2024-10-17 15:46:00|198872|198747|198834.4|198784.4|198872|198790.9|198834.4|198727.1|15
1729179970000|2024-10-17 15:46:10|198834.1|198784.1|198871.8|198746.8|198876.3|198784.1|198833.4|198746.4|6
1729179980000|2024-10-17 15:46:20|198872.3|198747.3|198878.6|198753.6|198881.4|198756.4|198872.3|198747.3|15
1729179990000|2024-10-17 15:46:30|198875.3|198750.3|198877.2|198752.2|198880.1|198755.1|198873.4|198748.4|12
1729180000000|2024-10-17 15:46:40|198877.7|198752.7|198880.1|198755.1|198880.6|198755.6|198873.4|198748.4|10
1729180010000|2024-10-17 15:46:50|198877.4|198752.4|198876.8|198751.8|198878.1|198753.1|198876.8|198751.8|8
1729180020000|2024-10-17 15:47:00|198874.6|198749.6|198880.1|198755.1|198880.6|198755.6|198873.4|198748.4|16
1729180030000|2024-10-17 15:47:10|198880.4|198755.4|198839.3|198789.3|198880.4|198794.6|198819.2|198755.1|16
1729180040000|2024-10-17 15:47:20|198839.4|198789.4|198838.4|198788.4|198839.4|198789.4|198834.1|198784.1|10
1729180050000|2024-10-17 15:47:30|198837.9|198787.9|198837.3|198787.3|198843.4|198793.4|198837.3|198787.3|10
1729180060000|2024-10-17 15:47:40|198837.2|198787.2|198840.2|198790.2|198840.3|198790.3|198836.1|198786.1|8
1729180070000|2024-10-17 15:47:50|198840.1|198790.1|198838.2|198788.2|198840.1|198790.1|198833.8|198783.8|10
1729180080000|2024-10-17 15:48:00|198837.8|198787.8|198830|198780|198837.8|198787.8|198830|198780|12
1729180090000|2024-10-17 15:48:10|198826.6|198776.6|198816.7|198766.7|198832.8|198782.8|198816.7|198766.7|14
1729180100000|2024-10-17 15:48:20|198816.9|198766.9|198808|198758|198821.5|198771.5|198801.1|198751.1|10
1729180110000|2024-10-17 15:48:30|198807.3|198757.3|198821.9|198771.9|198822.4|198772.4|198799.4|198749.4|28
1729180120000|2024-10-17 15:48:40|198820.9|198770.9|198811.3|198761.3|198842|198792|198806.7|198756.7|19
1729180130000|2024-10-17 15:48:50|198811.5|198761.5|198809.9|198759.9|198811.5|198761.5|198791.9|198741.9|19
1729180140000|2024-10-17 15:49:00|198809.6|198759.6|198840.6|198790.6|198843.4|198793.4|198807.7|198757.7|16
1729180150000|2024-10-17 15:49:10|198841|198791|198846.2|198796.2|198847.2|198797.2|198840.2|198790.2|10
1729180160000|2024-10-17 15:49:20|198845.6|198795.6|198833.1|198783.1|198845.9|198795.9|198833.1|198783.1|16
1729180170000|2024-10-17 15:49:30|198831|198781|198806.1|198756.1|198831|198781|198802.1|198752.1|23
1729180180000|2024-10-17 15:49:40|198803.1|198753.1|198839.6|198789.6|198840.2|198790.2|198803.1|198753.1|20
1729180190000|2024-10-17 15:49:50|198838.9|198788.9|198855|198805|198857.4|198807.4|198838.9|198788.9|17
1729180200000|2024-10-17 15:50:00|198855.3|198805.3|198855.2|198805.2|198855.6|198805.6|198848.8|198798.8|16
1729180210000|2024-10-17 15:50:10|198849.6|198799.6|198811|198761|198849.6|198799.6|198770.1|198720.1|25
1729180220000|2024-10-17 15:50:20|198812.8|198762.8|198801|198751|198824.8|198774.8|198801|198751|23
1729180230000|2024-10-17 15:50:30|198801.2|198751.2|198845.7|198720.7|198846|198766.4|198801.2|198719.5|20
1729180240000|2024-10-17 15:50:40|198845.8|198720.8|198867.8|198742.8|198868.4|198773.8|198823.8|198720.5|16
1729180250000|2024-10-17 15:50:50|198868.8|198743.8|198889|198764|198889|198764|198868.1|198743.1|10
1729180260000|2024-10-17 15:51:00|198889.5|198764.5|198845.7|198795.7|198889.5|198795.9|198810.2|198760.2|15
1729180270000|2024-10-17 15:51:10|198845.4|198795.4|198840.4|198790.4|198846.4|198796.4|198835.1|198785.1|15
1729180280000|2024-10-17 15:51:20|198840.8|198790.8|198844.6|198794.6|198848.7|198798.7|198806.1|198756.1|30
1729180290000|2024-10-17 15:51:30|198846.6|198796.6|198935.6|198885.6|198938|198888|198846.6|198796.6|8
1729180300000|2024-10-17 15:51:40|198933.8|198883.8|198902.5|198852.5|198934.9|198884.9|198902.5|198852.5|15
1729180310000|2024-10-17 15:51:50|198902.6|198852.6|198965.2|198840.2|198978.1|198868.2|198902.3|198834.4|20
1729180320000|2024-10-17 15:52:00|198974.6|198849.6|199010.8|198885.8|199010.8|198933.8|198966.1|198849.6|26
1729180330000|2024-10-17 15:52:10|199005.9|198880.9|198983.6|198858.6|199019.1|198898.2|198948.2|198848.7|30
1729180340000|2024-10-17 15:52:20|198982.9|198857.9|199047|198922|199047|198964.3|198940|198851.9|25
1729180350000|2024-10-17 15:52:30|199046.3|198921.3|199070.7|198945.7|199076.7|198981.9|199031.9|198921.3|15
1729180360000|2024-10-17 15:52:40|199072.6|198947.6|199052.8|198927.8|199072.6|198962.6|199012.6|198921.8|20
1729180370000|2024-10-17 15:52:50|199056.9|198931.9|198997.4|198872.4|199056.9|198931.9|198966.2|198867.2|23
1729180380000|2024-10-17 15:53:00|198990|198865|199010.5|198885.5|199012.8|198887.8|198990|198865|18
1729180390000|2024-10-17 15:53:10|199010.6|198885.6|199013.3|198888.3|199013.6|198888.6|199009.9|198884.9|20
1729180400000|2024-10-17 15:53:20|199011.1|198886.1|199031.9|198906.9|199031.9|198947.7|198997.7|198884.2|24
1729180410000|2024-10-17 15:53:30|199022.4|198897.4|199009.9|198884.9|199039.6|198937.6|198968.5|198879.7|21
1729180420000|2024-10-17 15:53:40|199015.3|198890.3|199026|198901|199041.4|198916.4|199015.3|198890.3|13
1729180430000|2024-10-17 15:53:50|199028.1|198903.1|199009.9|198884.9|199028.1|198927.6|198962.1|198874.2|10
1729180440000|2024-10-17 15:54:00|199014|198889|199044.4|198919.4|199044.4|198919.4|199014|198889|12
1729180450000|2024-10-17 15:54:10|199046.9|198921.9|198992.1|198942.1|199056.7|198978.5|198972.3|198915.7|15
1729180460000|2024-10-17 15:54:20|198989.6|198939.6|199014|198964|199057.8|198964|198954.5|198904.5|18
1729180470000|2024-10-17 15:54:30|199006.5|198956.5|199042|198917|199049.8|198971.9|198970.2|198914|25
1729180480000|2024-10-17 15:54:40|199039.9|198914.9|199006.1|198956.1|199069.2|198979.6|198990.2|198907.2|21
1729180490000|2024-10-17 15:54:50|199053.9|198928.9|199021.4|198971.4|199068.6|198971.4|199007|198928.9|10
1729180500000|2024-10-17 15:55:00|199017.8|198967.8|198990.2|198940.2|199022.9|198972.9|198972.5|198890.6|15
1729180510000|2024-10-17 15:55:10|198995.9|198945.9|199016.2|198966.2|199079.3|198966.2|198991.9|198935.2|19
1729180520000|2024-10-17 15:55:20|199009.1|198959.1|198999|198949|199045|198970.3|198999|198915|13
1729180530000|2024-10-17 15:55:30|198997.3|198947.3|198987|198937|199026|198947.3|198972.4|198890.7|26
1729180540000|2024-10-17 15:55:40|199028.5|198903.5|199053.8|198928.8|199062.2|198951.9|199001.9|198903.5|20
1729180550000|2024-10-17 15:55:50|199051|198926|199036.1|198911.1|199051.4|198926.4|199036.1|198911.1|12
1729180560000|2024-10-17 15:56:00|198993.2|198943.2|199029.4|198904.4|199037.9|198953.4|198991.5|198903.8|12
1729180570000|2024-10-17 15:56:10|199026.4|198901.4|198984.3|198934.3|199026.4|198941.4|198979.5|198901.4|14
1729180580000|2024-10-17 15:56:20|198991.6|198941.6|198982.4|198932.4|199045.3|198944.6|198971.7|198920.3|18
1729180590000|2024-10-17 15:56:30|199006.5|198881.5|199036.3|198911.3|199049.6|198937.5|198976.2|198881.5|15
1729180600000|2024-10-17 15:56:40|199038.6|198913.6|199046.7|198921.7|199050.5|198925.5|199036.3|198911.3|8
1729180610000|2024-10-17 15:56:50|199055.3|198930.3|199018|198893|199055.3|198930.3|199013.3|198888.3|12
1729180620000|2024-10-17 15:57:00|199027.9|198902.9|198992.9|198867.9|199027.9|198902.9|198927.3|198858.3|23
1729180630000|2024-10-17 15:57:10|198992.5|198867.5|199016.6|198891.6|199035.6|198952.1|198969.4|198867.2|18
1729180640000|2024-10-17 15:57:20|199016.4|198891.4|199002.8|198952.8|199034.5|198952.8|199000.4|198878.9|28
1729180650000|2024-10-17 15:57:30|199006.1|198956.1|199032.9|198907.9|199032.9|198956.1|198983.8|198904.8|13
1729180660000|2024-10-17 15:57:40|199023.9|198898.9|199029.7|198904.7|199030.5|198905.5|199021.3|198896.3|7
1729180670000|2024-10-17 15:57:50|199029.8|198904.8|199091.7|198966.7|199098.1|198983.2|199006.3|198904.5|15
1729180680000|2024-10-17 15:58:00|199091.2|198966.2|199017.1|198967.1|199091.2|198992.8|199016.4|198943|21
1729180690000|2024-10-17 15:58:10|199016.3|198966.3|199030.9|198980.9|199046.1|198987.1|198990.4|198908.1|26
1729180700000|2024-10-17 15:58:20|199030.4|198980.4|199000.2|198950.2|199030.4|198980.4|198995.4|198945.4|19
1729180710000|2024-10-17 15:58:30|198999.6|198949.6|198997.9|198947.9|199001.6|198951.6|198995.5|198945.5|29
1729180720000|2024-10-17 15:58:40|198998.9|198948.9|199009.1|198959.1|199012.3|198962.3|198998.7|198948.7|20
1729180730000|2024-10-17 15:58:50|199008.1|198958.1|199001.8|198951.8|199008.9|198958.9|199000.3|198950.3|15
1729180740000|2024-10-17 15:59:00|199001.5|198951.5|199038|198988|199042.6|198992.6|198995.4|198945.4|19
1729180750000|2024-10-17 15:59:10|199037.9|198987.9|199014|198964|199037.9|198987.9|199012.2|198962.2|25
1729180760000|2024-10-17 15:59:20|199013.8|198963.8|199010.3|198960.3|199015.7|198965.7|199010.3|198960.3|8
1729180770000|2024-10-17 15:59:30|199010.6|198960.6|199013.3|198963.3|199014.6|198964.6|199010.6|198960.6|12
1729180780000|2024-10-17 15:59:40|199012.7|198962.7|199010.3|198960.3|199021.9|198971.9|199008.1|198958.1|21
1729180790000|2024-10-17 15:59:50|199011|198961|198992.1|198867.1|199048.7|198961|198989.9|198864.9|16
1729180800000|2024-10-17 16:00:00|198988.6|198863.6|198976.7|198851.7|198988.6|198863.6|198917.3|198792.3|26
1729180810000|2024-10-17 16:00:10|198977.6|198852.6|198977.1|198852.1|198977.7|198852.7|198976.5|198851.5|23
1729180820000|2024-10-17 16:00:20|198904.1|198854.1|198889.9|198839.9|198905.4|198855.4|198889.9|198839.9|27
1729180830000|2024-10-17 16:00:30|198889.6|198839.6|198894.1|198844.1|198896.3|198846.3|198884.9|198834.9|22
1729180840000|2024-10-17 16:00:40|198893.2|198843.2|198938.5|198888.5|198967.8|198898.5|198893.2|198836.7|15
1729180850000|2024-10-17 16:00:50|198942.8|198892.8|198944.6|198894.6|198949.5|198899.5|198942.8|198892.8|16
1729180860000|2024-10-17 16:01:00|198944|198894|198919.3|198869.3|198944|198894|198898.4|198848.4|26
1729180870000|2024-10-17 16:01:10|198917.3|198867.3|198935.9|198885.9|198939.1|198889.1|198917.3|198867.3|16
1729180880000|2024-10-17 16:01:20|198935.5|198885.5|198930.9|198880.9|198938|198888|198926.6|198876.6|14
1729180890000|2024-10-17 16:01:30|198932.9|198882.9|198950.1|198900.1|198952.7|198902.7|198932.9|198882.9|11
1729180900000|2024-10-17 16:01:40|198950.4|198900.4|198953.9|198903.9|198960.4|198910.4|198950.3|198900.3|11
1729180910000|2024-10-17 16:01:50|198954.7|198904.7|199013.4|198963.4|199016.5|198966.5|198954.4|198904.4|18
1729180920000|2024-10-17 16:02:00|199013.6|198963.6|199015.7|198965.7|199018.7|198968.7|199008.5|198958.5|24
1729180930000|2024-10-17 16:02:10|199003.4|198953.4|199038|198988|199038|198988|199003.4|198953.4|17
1729180940000|2024-10-17 16:02:20|199060.2|199010.2|199044|198994|199060.2|199010.2|199041.2|198991.2|15
1729180950000|2024-10-17 16:02:30|199081.4|198956.4|199071.1|198946.1|199081.4|198956.4|199067.5|198942.5|21
1729180960000|2024-10-17 16:02:40|199070.3|198945.3|199057|198932|199078.4|198953.4|199054.7|198929.7|19
1729180970000|2024-10-17 16:02:50|199057.2|198932.2|199100.8|198975.8|199104.4|198979.4|199057.2|198932.2|12
1729180980000|2024-10-17 16:03:00|199100.6|198975.6|199102.3|198977.3|199105|198980|199100.6|198975.6|13
1729180990000|2024-10-17 16:03:10|199103|198978|199096.7|198971.7|199103|198978|199095|198970|14
1729181000000|2024-10-17 16:03:20|199098.7|198973.7|199084.7|199034.7|199126.5|199048.9|199084.4|198973.7|27
1729181010000|2024-10-17 16:03:30|199084|199034|199113|199063|199117.5|199067.5|199083.9|199033.9|14
1729181020000|2024-10-17 16:03:40|199144.1|199019.1|199189.7|199064.7|199201.9|199112.1|199124|199019.1|16
1729181030000|2024-10-17 16:03:50|199153.3|199103.3|199202.3|199077.3|199241.9|199146.3|199149.3|199064.7|23
1729181040000|2024-10-17 16:04:00|199202.2|199077.2|199150.8|199100.8|199230.7|199140.5|199150.8|199077.2|22
1729181050000|2024-10-17 16:04:10|199160.4|199110.4|199176.5|199126.5|199213.6|199135.9|199150.6|199064.9|28
1729181060000|2024-10-17 16:04:20|199167.4|199117.4|199211.8|199086.8|199220.1|199127.4|199167.4|199075.8|13
1729181070000|2024-10-17 16:04:30|199220.1|199095.1|199183.3|199133.3|199220.1|199133.3|199175.8|199086.8|8
1729181080000|2024-10-17 16:04:40|199213.2|199088.2|199214.5|199089.5|199222.8|199156.9|199171.5|199085.2|18
1729181090000|2024-10-17 16:04:50|199214.1|199089.1|199219.5|199094.5|199221.2|199096.2|199207|199082|16
1729181100000|2024-10-17 16:05:00|199219.8|199094.8|199215.8|199090.8|199220.4|199095.4|199213.1|199088.1|15
1729181110000|2024-10-17 16:05:10|199216.8|199091.8|199159.6|199109.6|199220.2|199124.6|199153.4|199065.3|23
1729181120000|2024-10-17 16:05:20|199159.7|199109.7|199160.6|199110.6|199194.3|199110.6|199159.7|199061.7|11
1729181130000|2024-10-17 16:05:30|199160.7|199110.7|199187.7|199062.7|199198.5|199110.7|199154|199058.8|8
1729181140000|2024-10-17 16:05:40|199190.3|199065.3|199188.8|199063.8|199192.2|199067.2|199188.8|199063.8|9
1729181150000|2024-10-17 16:05:50|199161|199111|199219.4|199094.4|199219.4|199111|199161|199085.3|24
1729181160000|2024-10-17 16:06:00|199218.7|199093.7|199256.7|199131.7|199260.7|199174.1|199210.9|199085.9|25
1729181170000|2024-10-17 16:06:10|199218.4|199168.4|199288.7|199163.7|199290.2|199201.6|199218.4|199151.6|21
1729181180000|2024-10-17 16:06:20|199288.9|199163.9|199307.1|199182.1|199308.5|199218.1|199268.1|199156.2|25
1729181190000|2024-10-17 16:06:30|199305.9|199180.9|199307.4|199182.4|199331.1|199239.2|199260.8|199173.5|27
1729181200000|2024-10-17 16:06:40|199308.3|199183.3|199302.7|199177.7|199308.3|199183.3|199299.4|199174.4|25
1729181210000|2024-10-17 16:06:50|199300.4|199175.4|199336.1|199211.1|199346.4|199221.4|199299.6|199174.6|17
1729181220000|2024-10-17 16:07:00|199336.6|199211.6|199339.2|199214.2|199341.6|199228.3|199278.3|199210.6|14
1729181230000|2024-10-17 16:07:10|199336.3|199211.3|199296.3|199171.3|199336.3|199224.5|199252.9|199168.6|23
1729181240000|2024-10-17 16:07:20|199296.6|199171.6|199298.8|199173.8|199299.2|199174.2|199296.6|199171.6|8
1729181250000|2024-10-17 16:07:30|199278.2|199228.2|199293.9|199168.9|199304.7|199228.2|199251.8|199168.5|16
1729181260000|2024-10-17 16:07:40|199293.7|199168.7|199299.9|199174.9|199302.7|199214|199255.8|199168.7|19
1729181270000|2024-10-17 16:07:50|199300.4|199175.4|199343.2|199218.2|199363.1|199250.2|199300.1|199175.1|22
1729181280000|2024-10-17 16:08:00|199342.3|199217.3|199355.4|199230.4|199357.6|199248.9|199298.9|199217.3|25
1729181290000|2024-10-17 16:08:10|199352.7|199227.7|199424.1|199299.1|199428.9|199331.3|199339.9|199227.2|23
1729181300000|2024-10-17 16:08:20|199424.6|199299.6|199451.5|199326.5|199453.4|199372.9|199404.1|199298.9|14
1729181310000|2024-10-17 16:08:30|199451.4|199326.4|199426.9|199301.9|199451.4|199326.4|199417.4|199292.4|28
1729181320000|2024-10-17 16:08:40|199426.7|199301.7|199434.9|199309.9|199434.9|199309.9|199420.8|199295.8|17
1729181330000|2024-10-17 16:08:50|199394.3|199344.3|199413.4|199363.4|199454.4|199384.3|199394.3|199325.6|25
1729181340000|2024-10-17 16:09:00|199412.1|199362.1|199376.6|199326.6|199413.1|199363.1|199375.2|199325.2|19
1729181350000|2024-10-17 16:09:10|199376.7|199326.7|199362.8|199312.8|199379.1|199329.1|199361.8|199311.8|20
1729181360000|2024-10-17 16:09:20|199362.2|199312.2|199361.9|199311.9|199362.6|199312.6|199361.2|199311.2|12
1729181370000|2024-10-17 16:09:30|199361.6|199311.6|199364.2|199314.2|199365.2|199315.2|199358.4|199308.4|10
1729181380000|2024-10-17 16:09:40|199363.9|199313.9|199383.9|199333.9|199384.1|199334.1|199353.5|199303.5|11
1729181390000|2024-10-17 16:09:50|199383.6|199333.6|199382.9|199332.9|199384|199334|199382|199332|14
1729181400000|2024-10-17 16:10:00|199363.2|199313.2|199371.8|199321.8|199371.8|199321.8|199363.2|199313.2|12
1729181410000|2024-10-17 16:10:10|199372.5|199322.5|199371.4|199321.4|199374|199324|199371.4|199321.4|10
1729181420000|2024-10-17 16:10:20|199370.5|199320.5|199412.8|199287.8|199412.8|199324.7|199346.7|199287.3|13
1729181430000|2024-10-17 16:10:30|199401.5|199276.5|199403.4|199278.4|199415.8|199290.8|199400|199275|17
1729181440000|2024-10-17 16:10:40|199404|199279|199401.2|199276.2|199407.1|199282.1|199398.8|199273.8|13
1729181450000|2024-10-17 16:10:50|199401|199276|199399|199274|199401.6|199276.6|199395.4|199270.4|9
1729181460000|2024-10-17 16:11:00|199399.9|199274.9|199402.1|199277.1|199403.4|199278.4|199399.9|199274.9|9
1729181470000|2024-10-17 16:11:10|199401.9|199276.9|199408.5|199283.5|199415.5|199327.8|199374.5|199276.9|19
1729181480000|2024-10-17 16:11:20|199408|199283|199399.5|199274.5|199408.7|199283.7|199398.8|199273.8|10
1729181490000|2024-10-17 16:11:30|199401.6|199276.6|199401|199276|199405.2|199280.2|199401|199276|7
1729181500000|2024-10-17 16:11:40|199400.6|199275.6|199386.8|199261.8|199400.6|199275.6|199386.8|199261.8|15
1729181510000|2024-10-17 16:11:50|199384|199259|199390.6|199340.6|199428.1|199341.3|199384|199259|8
1729181520000|2024-10-17 16:12:00|199390.5|199340.5|199361.9|199311.9|199390.5|199340.5|199361.4|199311.4|13
1729181530000|2024-10-17 16:12:10|199360.6|199310.6|199389.5|199339.5|199398.9|199348.9|199354.5|199304.5|21
1729181540000|2024-10-17 16:12:20|199389.8|199339.8|199408.1|199358.1|199413.1|199363.1|199389.8|199339.8|24
1729181550000|2024-10-17 16:12:30|199408.6|199358.6|199428.1|199303.1|199436|199361.5|199385.7|199298.2|19
1729181560000|2024-10-17 16:12:40|199422.2|199297.2|199410.4|199285.4|199422.7|199317.7|199367.7|199282.1|18
1729181570000|2024-10-17 16:12:50|199410.6|199285.6|199407|199282|199413.1|199288.1|199399.2|199274.2|21
1729181580000|2024-10-17 16:13:00|199406.4|199281.4|199373.6|199323.6|199411|199326.7|199360.5|199280.9|18
1729181590000|2024-10-17 16:13:10|199372.9|199322.9|199372.3|199322.3|199375.6|199325.6|199367.8|199317.8|18
1729181600000|2024-10-17 16:13:20|199372.7|199322.7|199373.9|199323.9|199374.9|199324.9|199370.4|199320.4|17
1729181610000|2024-10-17 16:13:30|199373.4|199323.4|199374.8|199324.8|199376.6|199326.6|199371|199321|13
1729181620000|2024-10-17 16:13:40|199374.9|199324.9|199383.3|199333.3|199390.4|199340.4|199374.8|199324.8|9
1729181630000|2024-10-17 16:13:50|199381.3|199331.3|199364.6|199314.6|199382.7|199332.7|199358.5|199308.5|27
1729181640000|2024-10-17 16:14:00|199364.4|199314.4|199399.3|199274.3|199401.4|199314.4|199364.2|199274.1|8
1729181650000|2024-10-17 16:14:10|199399.4|199274.4|199397.1|199272.1|199399.4|199274.4|199393.1|199268.1|8
1729181660000|2024-10-17 16:14:20|199397.5|199272.5|199377.9|199252.9|199397.5|199272.5|199371.3|199246.3|13
1729181670000|2024-10-17 16:14:30|199377.6|199252.6|199378.8|199253.8|199378.8|199253.8|199371.2|199246.2|11
1729181680000|2024-10-17 16:14:40|199379.1|199254.1|199370.7|199245.7|199379.1|199254.1|199370.5|199245.5|12
1729181690000|2024-10-17 16:14:50|199371.2|199246.2|199372.3|199247.3|199372.3|199247.3|199343.5|199218.5|24
1729181700000|2024-10-17 16:15:00|199369.5|199244.5|199344.5|199219.5|199369.5|199261.1|199311.1|199219.5|17
1729181710000|2024-10-17 16:15:10|199350.6|199225.6|199361|199236|199362.4|199237.4|199348.6|199223.6|18
1729181720000|2024-10-17 16:15:20|199353.4|199228.4|199360.2|199235.2|199362.1|199261.2|199306|199220.4|17
1729181730000|2024-10-17 16:15:30|199345.2|199220.2|199288.8|199238.8|199345.2|199243.8|199288.8|199220.2|8
1729181740000|2024-10-17 16:15:40|199293.4|199243.4|199302.9|199252.9|199309.2|199259.2|199287.7|199237.7|16
1729181750000|2024-10-17 16:15:50|199302.4|199252.4|199398|199348|199404|199354|199302.4|199252.4|26
1729181760000|2024-10-17 16:16:00|199399.3|199349.3|199388|199263|199410.4|199360.4|199351.2|199262.3|25
1729181770000|2024-10-17 16:16:10|199387.4|199262.4|199412.6|199287.6|199413.2|199288.2|199387.4|199262.4|13
1729181780000|2024-10-17 16:16:20|199413.1|199288.1|199431.9|199306.9|199431.9|199306.9|199412.9|199287.9|8
1729181790000|2024-10-17 16:16:30|199431.3|199306.3|199362.8|199312.8|199431.3|199320|199362.8|199291.1|12
1729181800000|2024-10-17 16:16:40|199362.4|199312.4|199365.6|199315.6|199365.6|199315.6|199361.9|199311.9|8
1729181810000|2024-10-17 16:16:50|199365|199315|199366.6|199316.6|199366.6|199316.6|199360.5|199310.5|11
1729181820000|2024-10-17 16:17:00|199362.6|199312.6|199367.2|199317.2|199367.3|199317.3|199361.9|199311.9|8
1729181830000|2024-10-17 16:17:10|199361.9|199311.9|199365.9|199315.9|199365.9|199315.9|199357.7|199307.7|15
1729181840000|2024-10-17 16:17:20|199365.8|199315.8|199371.7|199321.7|199371.7|199321.7|199356.8|199306.8|25
1729181850000|2024-10-17 16:17:30|199372|199322|199369.1|199319.1|199372.3|199322.3|199369.1|199319.1|8
1729181860000|2024-10-17 16:17:40|199369|199319|199369|199319|199369.2|199319.2|199368.8|199318.8|5
1729181870000|2024-10-17 16:17:50|199369.5|199319.5|199369.5|199319.5|199369.5|199319.5|199369.4|199319.4|3
1729181880000|2024-10-17 16:18:00|199369|199319|199366.4|199316.4|199369.2|199319.2|199339.8|199289.8|11
1729181890000|2024-10-17 16:18:10|199377.3|199327.3|199338.2|199288.2|199392.6|199342.6|199338.2|199288.2|14
1729181900000|2024-10-17 16:18:20|199337|199287|199359.1|199309.1|199366.8|199316.8|199333.8|199283.8|21
1729181910000|2024-10-17 16:18:30|199359.9|199309.9|199358.4|199308.4|199363.5|199313.5|199356.6|199306.6|18
1729181920000|2024-10-17 16:18:40|199358.3|199308.3|199342.6|199292.6|199364.1|199314.1|199334.4|199284.4|20
1729181930000|2024-10-17 16:18:50|199339.4|199289.4|199329.7|199279.7|199339.4|199289.4|199329.2|199279.2|13
1729181940000|2024-10-17 16:19:00|199329.2|199279.2|199318.6|199268.6|199329.7|199279.7|199285.4|199235.4|14
1729181950000|2024-10-17 16:19:10|199317.2|199267.2|199312.8|199262.8|199317.2|199267.2|199294.5|199244.5|15
1729181960000|2024-10-17 16:19:20|199313.8|199263.8|199312.9|199262.9|199324|199274|199312.9|199262.9|24
1729181970000|2024-10-17 16:19:30|199331.3|199281.3|199310.4|199260.4|199331.3|199281.3|199307|199257|23
1729181980000|2024-10-17 16:19:40|199309.4|199259.4|199307.2|199257.2|199311|199261|199306.1|199256.1|15
1729181990000|2024-10-17 16:19:50|199306.5|199256.5|199332|199282|199332|199282|199303.7|199253.7|25
1729182000000|2024-10-17 16:20:00|199335.3|199285.3|199307.1|199257.1|199335.3|199285.3|199307.1|199257.1|12
1729182010000|2024-10-17 16:20:10|199307.3|199257.3|199357.5|199232.5|199357.5|199266.5|199290.8|199200|17
1729182020000|2024-10-17 16:20:20|199350.8|199225.8|199364.9|199239.9|199366.1|199241.1|199348.3|199223.3|11
1729182030000|2024-10-17 16:20:30|199365.5|199240.5|199317|199267|199396.7|199291.3|199317|199237.3|20
1729182040000|2024-10-17 16:20:40|199316.2|199266.2|199349.9|199224.9|199351.9|199277.1|199314.4|199224.9|19
1729182050000|2024-10-17 16:20:50|199349.6|199224.6|199353.8|199228.8|199362.8|199237.8|199344|199219|21
1729182060000|2024-10-17 16:21:00|199353.6|199228.6|199351.9|199226.9|199365|199240|199342.6|199217.6|26
1729182070000|2024-10-17 16:21:10|199369.7|199244.7|199311.3|199261.3|199369.7|199271.1|199311.3|199227.6|14
1729182080000|2024-10-17 16:21:20|199330.1|199280.1|199322.6|199197.6|199330.3|199280.3|199279.9|199194.3|23
1729182090000|2024-10-17 16:21:30|199322.9|199197.9|199281.5|199156.5|199322.9|199197.9|199280.9|199155.9|17
1729182100000|2024-10-17 16:21:40|199281.7|199156.7|199312.3|199187.3|199312.3|199225.6|199272.7|199147.7|17
1729182110000|2024-10-17 16:21:50|199311.8|199186.8|199273.4|199148.4|199315.1|199190.1|199273.4|199148.4|16
1729182120000|2024-10-17 16:22:00|199270.8|199145.8|199272.6|199147.6|199279.4|199154.4|199270.6|199145.6|18
1729182130000|2024-10-17 16:22:10|199273|199148|199333.7|199283.7|199333.7|199283.7|199273|199148|23
1729182140000|2024-10-17 16:22:20|199334.9|199284.9|199358.3|199308.3|199358.3|199308.3|199330.9|199280.9|20
1729182150000|2024-10-17 16:22:30|199342.3|199292.3|199377.4|199327.4|199388.3|199338.3|199335.3|199285.3|17
1729182160000|2024-10-17 16:22:40|199376.6|199326.6|199453|199328|199453|199351|199370.9|199313.4|19
1729182170000|2024-10-17 16:22:50|199453.8|199328.8|199443.4|199318.4|199453.8|199328.8|199443.4|199318.4|13
1729182180000|2024-10-17 16:23:00|199444|199319|199454.1|199329.1|199458.2|199333.2|199444|199319|18
1729182190000|2024-10-17 16:23:10|199453.7|199328.7|199448.2|199323.2|199453.8|199328.8|199446.9|199321.9|21
1729182200000|2024-10-17 16:23:20|199447.5|199322.5|199445.9|199320.9|199447.7|199322.7|199445.9|199320.9|12
1729182210000|2024-10-17 16:23:30|199444.2|199319.2|199398.5|199273.5|199444.2|199319.2|199398.2|199273.2|21
1729182220000|2024-10-17 16:23:40|199396.1|199271.1|199380.7|199255.7|199399.3|199274.3|199377|199252|14
1729182230000|2024-10-17 16:23:50|199381.3|199256.3|199340.8|199215.8|199381.3|199256.3|199340.8|199215.8|23
1729182240000|2024-10-17 16:24:00|199338.3|199213.3|199330.5|199205.5|199348.5|199223.5|199325.8|199200.8|29
1729182250000|2024-10-17 16:24:10|199329.9|199204.9|199331.2|199206.2|199335.9|199210.9|199327.3|199202.3|19
1729182260000|2024-10-17 16:24:20|199330.9|199205.9|199333.4|199208.4|199333.8|199208.8|199330.9|199205.9|11
1729182270000|2024-10-17 16:24:30|199333|199208|199342.4|199292.4|199401.7|199315.6|199323.3|199207.4|23
1729182280000|2024-10-17 16:24:40|199343.1|199293.1|199375.3|199250.3|199385.6|199295.2|199341|199247.7|18
1729182290000|2024-10-17 16:24:50|199375.1|199250.1|199336.1|199286.1|199375.5|199288.3|199331.7|199247.5|11
1729182300000|2024-10-17 16:25:00|199339.1|199289.1|199338.7|199288.7|199342.7|199292.7|199320.3|199270.3|20
1729182310000|2024-10-17 16:25:10|199339|199289|199344.9|199294.9|199344.9|199294.9|199339|199289|3
1729182320000|2024-10-17 16:25:20|199342.6|199292.6|199342.5|199292.5|199353.2|199303.2|199342.5|199292.5|14
1729182330000|2024-10-17 16:25:30|199340.3|199290.3|199338.4|199288.4|199344.2|199294.2|199335.1|199285.1|9
1729182340000|2024-10-17 16:25:40|199338.1|199288.1|199379.1|199329.1|199384.3|199334.3|199338.1|199288.1|15
1729182350000|2024-10-17 16:25:50|199381.9|199331.9|199379.3|199329.3|199382.9|199332.9|199373.1|199323.1|16
1729182360000|2024-10-17 16:26:00|199378.6|199328.6|199380.8|199330.8|199382.5|199332.5|199377.6|199327.6|13
1729182370000|2024-10-17 16:26:10|199381.4|199331.4|199435.8|199385.8|199436.6|199386.6|199380.6|199330.6|19
1729182380000|2024-10-17 16:26:20|199428.1|199378.1|199415.5|199365.5|199436.7|199386.7|199413.1|199363.1|20
1729182390000|2024-10-17 16:26:30|199412.7|199362.7|199455.8|199405.8|199460.3|199410.3|199412.1|199362.1|21
1729182400000|2024-10-17 16:26:40|199456.1|199406.1|199455.6|199405.6|199460.8|199410.8|199445.5|199395.5|20
1729182410000|2024-10-17 16:26:50|199455.9|199405.9|199457|199407|199460|199410|199437.9|199387.9|16
1729182420000|2024-10-17 16:27:00|199459.1|199409.1|199453.8|199403.8|199460.2|199410.2|199453.6|199403.6|14
1729182430000|2024-10-17 16:27:10|199453.6|199403.6|199494.6|199444.6|199501.1|199451.1|199451.9|199401.9|13
1729182440000|2024-10-17 16:27:20|199499.6|199449.6|199471|199421|199499.6|199449.6|199456.9|199406.9|23
1729182450000|2024-10-17 16:27:30|199471.5|199421.5|199450.4|199400.4|199472.3|199422.3|199448.2|199398.2|24
1729182460000|2024-10-17 16:27:40|199447.8|199397.8|199448.8|199398.8|199453.1|199403.1|199446.8|199396.8|18
1729182470000|2024-10-17 16:27:50|199446.4|199396.4|199460|199335|199464.4|199396.4|199428.3|199333.8|20
1729182480000|2024-10-17 16:28:00|199460.5|199335.5|199479.4|199429.4|199483.8|199433.8|199456.9|199331.9|17
1729182490000|2024-10-17 16:28:10|199478.9|199428.9|199493.7|199443.7|199498.7|199448.7|199465.3|199415.3|28
1729182500000|2024-10-17 16:28:20|199493.4|199443.4|199490|199440|199494.6|199444.6|199488.3|199438.3|26
1729182510000|2024-10-17 16:28:30|199488.7|199438.7|199467.5|199417.5|199492.7|199442.7|199466.3|199416.3|19
1729182520000|2024-10-17 16:28:40|199467|199417|199470.4|199420.4|199471|199421|199467|199417|8
1729182530000|2024-10-17 16:28:50|199471|199421|199480.2|199430.2|199496.2|199446.2|199471|199421|20
1729182540000|2024-10-17 16:29:00|199483.3|199433.3|199508.2|199383.2|199508.9|199433.3|199466.8|199380.8|14
1729182550000|2024-10-17 16:29:10|199509|199384|199509.9|199384.9|199511|199386|199509|199384|8
1729182560000|2024-10-17 16:29:20|199507.5|199382.5|199504.2|199379.2|199507.5|199408|199458|199378.3|8
1729182570000|2024-10-17 16:29:30|199503.7|199378.7|199503.7|199378.7|199504.2|199379.2|199503.7|199378.7|3
1729182580000|2024-10-17 16:29:40|199503.8|199378.8|199383.3|199333.3|199503.8|199378.8|199383.3|199296.9|16
1729182590000|2024-10-17 16:29:50|199426.9|199301.9|199373.7|199323.7|199432.8|199327.6|199373.3|199292.3|18
1729182600000|2024-10-17 16:30:00|199418.5|199293.5|199451.9|199326.9|199455.1|199330.6|199377.3|199293.2|26
1729182610000|2024-10-17 16:30:10|199453.8|199328.8|199382.7|199332.7|199454.1|199355.4|199382.7|199323.8|24
1729182620000|2024-10-17 16:30:20|199386|199336|199427.3|199377.3|199437|199387|199381.3|199331.3|24
1729182630000|2024-10-17 16:30:30|199427.2|199377.2|199415.1|199365.1|199427.3|199377.3|199415|199365|16
1729182640000|2024-10-17 16:30:40|199412.6|199362.6|199419|199369|199423.9|199373.9|199412.6|199362.6|16
1729182650000|2024-10-17 16:30:50|199418.5|199368.5|199419.9|199369.9|199420.4|199370.4|199415.3|199365.3|14
1729182660000|2024-10-17 16:31:00|199420.3|199370.3|199416.2|199366.2|199420.7|199370.7|199415.3|199365.3|11
1729182670000|2024-10-17 16:31:10|199416|199366|199402.1|199352.1|199416.9|199366.9|199401.4|199351.4|10
1729182680000|2024-10-17 16:31:20|199401.6|199351.6|199402.4|199352.4|199403.7|199353.7|199401.6|199351.6|7
1729182690000|2024-10-17 16:31:30|199402.2|199352.2|199384.6|199334.6|199402.2|199352.2|199378.7|199328.7|19
1729182700000|2024-10-17 16:31:40|199382.3|199332.3|199328.8|199278.8|199384.2|199334.2|199328.8|199278.8|19
1729182710000|2024-10-17 16:31:50|199332.2|199282.2|199311.9|199261.9|199332.2|199282.2|199304.1|199254.1|29
1729182720000|2024-10-17 16:32:00|199306.2|199256.2|199395.9|199270.9|199398.2|199273.2|199303.8|199225.6|22
1729182730000|2024-10-17 16:32:10|199396.1|199271.1|199430.1|199305.1|199430.1|199305.1|199391.9|199266.9|20
1729182740000|2024-10-17 16:32:20|199435.6|199310.6|199421|199371|199448.6|199372|199418.2|199302.9|19
1729182750000|2024-10-17 16:32:30|199421.2|199371.2|199418.6|199368.6|199421.8|199371.8|199418.6|199368.6|12
1729182760000|2024-10-17 16:32:40|199417.6|199367.6|199428.5|199378.5|199429.6|199379.6|199417.6|199367.6|19
1729182770000|2024-10-17 16:32:50|199429.2|199379.2|199431|199381|199431|199381|199428.9|199378.9|8
1729182780000|2024-10-17 16:33:00|199430.7|199380.7|199423.3|199373.3|199430.7|199380.7|199422.5|199372.5|14
1729182790000|2024-10-17 16:33:10|199423.8|199373.8|199447.8|199397.8|199455.5|199405.5|199423.8|199373.8|10
1729182800000|2024-10-17 16:33:20|199448.2|199398.2|199417.8|199367.8|199456.3|199406.3|199417.8|199367.8|15
1729182810000|2024-10-17 16:33:30|199419.8|199369.8|199416.6|199366.6|199419.8|199369.8|199416.6|199366.6|12
1729182820000|2024-10-17 16:33:40|199417.2|199367.2|199374.6|199324.6|199417.4|199367.4|199368.1|199318.1|22
1729182830000|2024-10-17 16:33:50|199370.1|199320.1|199374.6|199324.6|199376|199326|199370.1|199320.1|16
1729182840000|2024-10-17 16:34:00|199365.6|199315.6|199345|199295|199368.8|199318.8|199341.7|199291.7|19
1729182850000|2024-10-17 16:34:10|199344.7|199294.7|199345.2|199295.2|199353.9|199303.9|199310.8|199260.8|18
1729182860000|2024-10-17 16:34:20|199344.8|199294.8|199347.9|199297.9|199348.8|199298.8|199331.5|199281.5|11
1729182870000|2024-10-17 16:34:30|199348.3|199298.3|199348.8|199298.8|199348.8|199298.8|199348.3|199298.3|2
1729182880000|2024-10-17 16:34:40|199348.4|199298.4|199334.6|199284.6|199348.4|199298.4|199334.6|199284.6|17
1729182890000|2024-10-17 16:34:50|199343.8|199293.8|199337.9|199287.9|199346.3|199296.3|199331.5|199281.5|20
1729182900000|2024-10-17 16:35:00|199338.7|199288.7|199341.8|199291.8|199345|199295|199338.7|199288.7|16
1729182910000|2024-10-17 16:35:10|199342.6|199292.6|199345.7|199295.7|199345.7|199295.7|199337.4|199287.4|12
1729182920000|2024-10-17 16:35:20|199340.7|199290.7|199346.2|199296.2|199353.4|199303.4|199340.7|199290.7|11
1729182930000|2024-10-17 16:35:30|199345.9|199295.9|199355.6|199305.6|199355.8|199305.8|199345.9|199295.9|7
1729182940000|2024-10-17 16:35:40|199357|199307|199383.2|199333.2|199384.2|199334.2|199357|199307|34
1729182950000|2024-10-17 16:35:50|199383|199333|199372|199322|199384.7|199334.7|199372|199322|12
1729182960000|2024-10-17 16:36:00|199374.7|199324.7|199399.8|199349.8|199401.7|199351.7|199373.2|199323.2|17
1729182970000|2024-10-17 16:36:10|199400.2|199350.2|199399.1|199349.1|199400.2|199350.2|199397.6|199347.6|8
1729182980000|2024-10-17 16:36:20|199398.6|199348.6|199410.9|199360.9|199416|199366|199398.6|199348.6|9
1729182990000|2024-10-17 16:36:30|199410.4|199360.4|199418.7|199368.7|199424.8|199374.8|199410.4|199360.4|13
1729183000000|2024-10-17 16:36:40|199422.1|199372.1|199417.4|199367.4|199447.4|199397.4|199415.1|199365.1|15
1729183010000|2024-10-17 16:36:50|199417.6|199367.6|199404|199354|199417.6|199367.6|199404|199354|11
1729183020000|2024-10-17 16:37:00|199402|199352|199400.2|199350.2|199402.8|199352.8|199400|199350|12
1729183030000|2024-10-17 16:37:10|199400.7|199350.7|199405.1|199355.1|199406|199356|199400.6|199350.6|10
1729183040000|2024-10-17 16:37:20|199404|199354|199396.1|199346.1|199404.8|199354.8|199396.1|199346.1|20
1729183050000|2024-10-17 16:37:30|199400|199350|199390.5|199340.5|199401|199351|199380.4|199330.4|9
1729183060000|2024-10-17 16:37:40|199390|199340|199391.9|199341.9|199395|199345|199390|199340|11
1729183070000|2024-10-17 16:37:50|199391.6|199341.6|199395.8|199345.8|199395.8|199345.8|199391.6|199341.6|4
1729183080000|2024-10-17 16:38:00|199398.1|199348.1|199419.4|199369.4|199421.6|199371.6|199398.1|199348.1|17
1729183090000|2024-10-17 16:38:10|199420.3|199370.3|199422.1|199372.1|199422.1|199372.1|199417.2|199367.2|18
1729183100000|2024-10-17 16:38:20|199421.9|199371.9|199402|199352|199421.9|199371.9|199399.2|199349.2|24
1729183110000|2024-10-17 16:38:30|199401.8|199351.8|199401.8|199351.8|199404.8|199354.8|199394.5|199344.5|18
1729183120000|2024-10-17 16:38:40|199401.4|199351.4|199443.6|199393.6|199450.5|199400.5|199401.4|199351.4|18
1729183130000|2024-10-17 16:38:50|199444.4|199394.4|199438.8|199388.8|199444.4|199394.4|199431.1|199381.1|17
1729183140000|2024-10-17 16:39:00|199429.4|199379.4|199457.5|199407.5|199458|199408|199424.9|199374.9|24
1729183150000|2024-10-17 16:39:10|199455.5|199405.5|199455.5|199405.5|199457|199407|199440.6|199390.6|15
1729183160000|2024-10-17 16:39:20|199449.1|199399.1|199448.2|199398.2|199460.5|199410.5|199446.1|199396.1|20
1729183170000|2024-10-17 16:39:30|199450.7|199400.7|199451.5|199401.5|199471|199421|199441|199391|25
1729183180000|2024-10-17 16:39:40|199453|199403|199453.2|199403.2|199454.2|199404.2|199425.1|199375.1|20
1729183190000|2024-10-17 16:39:50|199453.6|199403.6|199444.3|199394.3|199453.6|199403.6|199442.6|199392.6|15
1729183200000|2024-10-17 16:40:00|199448.9|199398.9|199450.7|199400.7|199451.6|199401.6|199448.9|199398.9|10
1729183210000|2024-10-17 16:40:10|199451|199401|199446.1|199396.1|199452|199402|199445.8|199395.8|16
1729183220000|2024-10-17 16:40:20|199445.8|199395.8|199413.2|199363.2|199452.1|199402.1|199405.5|199355.5|24
1729183230000|2024-10-17 16:40:30|199412.8|199362.8|199387.4|199337.4|199412.8|199362.8|199387.4|199337.4|12
1729183240000|2024-10-17 16:40:40|199390.3|199340.3|199387.2|199337.2|199391.7|199341.7|199384.5|199334.5|15
1729183250000|2024-10-17 16:40:50|199387.6|199337.6|199402.2|199352.2|199408.7|199358.7|199387.6|199337.6|26
1729183260000|2024-10-17 16:41:00|199402.4|199352.4|199412.1|199362.1|199414.4|199364.4|199399.7|199349.7|15
1729183270000|2024-10-17 16:41:10|199412.4|199362.4|199442.2|199392.2|199451.3|199401.3|199412.4|199362.4|20
1729183280000|2024-10-17 16:41:20|199441.6|199391.6|199450.4|199400.4|199450.8|199400.8|199441.6|199391.6|14
1729183290000|2024-10-17 16:41:30|199450.8|199400.8|199466.2|199416.2|199472|199422|199450.2|199400.2|10
1729183300000|2024-10-17 16:41:40|199465.6|199415.6|199454.4|199404.4|199491.1|199441.1|199454.4|199404.4|28
1729183310000|2024-10-17 16:41:50|199460|199410|199456.4|199406.4|199460.2|199410.2|199455.1|199405.1|18
1729183320000|2024-10-17 16:42:00|199454.8|199404.8|199454.4|199404.4|199454.8|199404.8|199452.2|199402.2|8
1729183330000|2024-10-17 16:42:10|199453.8|199403.8|199450|199400|199453.8|199403.8|199449.4|199399.4|13
1729183340000|2024-10-17 16:42:20|199449.4|199399.4|199439.9|199389.9|199449.4|199399.4|199439.5|199389.5|19
1729183350000|2024-10-17 16:42:30|199441.7|199391.7|199439.8|199389.8|199448.2|199398.2|199437.4|199387.4|26
1729183360000|2024-10-17 16:42:40|199440.8|199390.8|199441.2|199391.2|199451.5|199401.5|199439.4|199389.4|25
1729183370000|2024-10-17 16:42:50|199447.4|199397.4|199451.7|199401.7|199454.8|199404.8|199441.1|199391.1|22
1729183380000|2024-10-17 16:43:00|199470.2|199420.2|199453.7|199403.7|199471.8|199421.8|199451.2|199401.2|21
1729183390000|2024-10-17 16:43:10|199452.8|199402.8|199455.2|199405.2|199460.3|199410.3|199451.1|199401.1|27
1729183400000|2024-10-17 16:43:20|199455.9|199405.9|199455|199330|199494.2|199405.9|199451.1|199326.1|16
1729183410000|2024-10-17 16:43:30|199451.3|199326.3|199448.6|199323.6|199453.4|199328.4|199447.8|199322.8|17
1729183420000|2024-10-17 16:43:40|199448.4|199323.4|199441.7|199316.7|199451.3|199326.3|199438.9|199313.9|17
1729183430000|2024-10-17 16:43:50|199441.5|199316.5|199448.1|199323.1|199449.4|199324.4|199441.5|199316.5|8
1729183440000|2024-10-17 16:44:00|199443.4|199393.4|199420.2|199370.2|199450.5|199400.5|199417.8|199367.8|15
1729183450000|2024-10-17 16:44:10|199457.3|199332.3|199449.7|199324.7|199457.3|199332.3|199449.3|199324.3|10
1729183460000|2024-10-17 16:44:20|199446.9|199321.9|199445.7|199320.7|199449.3|199324.3|199441.3|199316.3|15
1729183470000|2024-10-17 16:44:30|199446.2|199321.2|199450|199325|199450|199325|199446.2|199321.2|5
1729183480000|2024-10-17 16:44:40|199450.5|199325.5|199447.2|199322.2|199455|199352.2|199382.5|199310.8|13
1729183490000|2024-10-17 16:44:50|199444|199319|199446.8|199321.8|199456.8|199331.8|199430.8|199305.8|20
1729183500000|2024-10-17 16:45:00|199438.3|199313.3|199396.9|199346.9|199438.8|199346.9|199396.9|199301.7|11
1729183510000|2024-10-17 16:45:10|199435.3|199310.3|199435.4|199310.4|199438.6|199313.6|199435.1|199310.1|6
1729183520000|2024-10-17 16:45:20|199442.2|199317.2|199441|199316|199452.5|199327.5|199437.7|199312.7|30
1729183530000|2024-10-17 16:45:30|199440.5|199315.5|199443.6|199318.6|199445.5|199320.5|199440.5|199315.5|11
1729183540000|2024-10-17 16:45:40|199443.9|199318.9|199452.9|199327.9|199453.7|199328.7|199443.9|199318.9|7
1729183550000|2024-10-17 16:45:50|199459.9|199334.9|199417.1|199367.1|199459.9|199373.1|199412.9|199334.9|10
1729183560000|2024-10-17 16:46:00|199424.5|199374.5|199422.2|199372.2|199430.1|199380.1|199422.2|199372.2|11
1729183570000|2024-10-17 16:46:10|199429.4|199379.4|199473.5|199348.5|199474.7|199398.1|199423.4|199348.5|24
1729183580000|2024-10-17 16:46:20|199471.8|199346.8|199446.6|199321.6|199477|199352|199445.9|199320.9|30
1729183590000|2024-10-17 16:46:30|199445.9|199320.9|199447.7|199322.7|199453.6|199328.6|199445.9|199320.9|12
1729183600000|2024-10-17 16:46:40|199453|199328|199453.5|199328.5|199453.8|199328.8|199447.2|199322.2|20
1729183610000|2024-10-17 16:46:50|199454|199329|199454|199329|199454.1|199329.1|199452.6|199327.6|8
1729183620000|2024-10-17 16:47:00|199453.5|199328.5|199432.5|199382.5|199472.1|199382.5|199429.5|199328.5|13
1729183630000|2024-10-17 16:47:10|199432.3|199382.3|199433.9|199383.9|199434.9|199384.9|199432.3|199382.3|19
1729183640000|2024-10-17 16:47:20|199434.4|199384.4|199433.7|199383.7|199434.9|199384.9|199433.7|199383.7|18
1729183650000|2024-10-17 16:47:30|199434.1|199384.1|199470.7|199345.7|199471.5|199384.4|199414.4|199328.6|21
1729183660000|2024-10-17 16:47:40|199471.7|199346.7|199470.8|199345.8|199488.3|199363.3|199470.8|199345.8|25
1729183670000|2024-10-17 16:47:50|199471.4|199346.4|199455.9|199330.9|199472|199347|199455.9|199330.9|21
1729183680000|2024-10-17 16:48:00|199463.1|199338.1|199477.3|199352.3|199483|199358|199457.2|199332.2|17
1729183690000|2024-10-17 16:48:10|199477.6|199352.6|199448.5|199323.5|199477.6|199352.6|199448.5|199323.5|13
1729183700000|2024-10-17 16:48:20|199448.2|199323.2|199435.3|199310.3|199448.9|199357.1|199407.1|199303|16
1729183710000|2024-10-17 16:48:30|199435.5|199310.5|199446.9|199321.9|199453.6|199366.1|199416.1|199310|17
1729183720000|2024-10-17 16:48:40|199447.1|199322.1|199447.8|199322.8|199447.8|199322.8|199446.8|199321.8|6
1729183730000|2024-10-17 16:48:50|199447.6|199322.6|199451.1|199326.1|199451.1|199362.6|199392.8|199306|12
1729183740000|2024-10-17 16:49:00|199443.9|199318.9|199404.4|199354.4|199450.9|199354.6|199403.7|199311.9|10
1729183750000|2024-10-17 16:49:10|199397.2|199347.2|199430.3|199305.3|199434.9|199347.2|199393.6|199305.3|13
1729183760000|2024-10-17 16:49:20|199430.7|199305.7|199436.6|199311.6|199442|199317|199430.5|199305.5|10
1729183770000|2024-10-17 16:49:30|199437|199312|199444.3|199319.3|199447.9|199322.9|199436.4|199311.4|8
1729183780000|2024-10-17 16:49:40|199444.9|199319.9|199445|199320|199445|199320|199444.9|199319.9|2
1729183790000|2024-10-17 16:49:50|199444.3|199319.3|199444.6|199319.6|199445.1|199320.1|199444.3|199319.3|4
1729183800000|2024-10-17 16:50:00|199445.1|199320.1|199446.7|199321.7|199448.5|199323.5|199443.9|199318.9|10
1729183810000|2024-10-17 16:50:10|199446.1|199321.1|199439.2|199389.2|199448.7|199398.7|199424.8|199321.1|15
1729183820000|2024-10-17 16:50:20|199438.6|199388.6|199454.8|199404.8|199460.2|199410.2|199438.6|199388.6|13
1729183830000|2024-10-17 16:50:30|199492.1|199367.1|199446.2|199396.2|199492.1|199396.2|199439.1|199357.7|19
1729183840000|2024-10-17 16:50:40|199447.4|199397.4|199448.9|199398.9|199450|199400|199447.4|199397.4|12
1729183850000|2024-10-17 16:50:50|199449.5|199399.5|199450.6|199400.6|199450.9|199400.9|199449.5|199399.5|4
1729183860000|2024-10-17 16:51:00|199450.2|199400.2|199450.3|199400.3|199453.2|199403.2|199449.7|199399.7|12
1729183870000|2024-10-17 16:51:10|199449.8|199399.8|199445.4|199395.4|199449.8|199399.8|199428.3|199378.3|15
1729183880000|2024-10-17 16:51:20|199445.8|199395.8|199435.5|199385.5|199445.8|199395.8|199432|199382|8
1729183890000|2024-10-17 16:51:30|199435.8|199385.8|199431.5|199381.5|199435.8|199385.8|199428.5|199378.5|7
1729183900000|2024-10-17 16:51:40|199431.3|199381.3|199493.4|199368.4|199497.4|199406.4|199431.3|199368.1|12
1729183910000|2024-10-17 16:51:50|199502.5|199377.5|199488.2|199363.2|199502.5|199377.5|199487.8|199362.8|9
1729183920000|2024-10-17 16:52:00|199488|199363|199486.9|199361.9|199488.5|199363.5|199485.4|199360.4|8
1729183930000|2024-10-17 16:52:10|199487.9|199362.9|199495.1|199370.1|199523.4|199402.7|199449.6|199362.9|23
1729183940000|2024-10-17 16:52:20|199495|199370|199488.7|199363.7|199495|199370|199487.9|199362.9|7
1729183950000|2024-10-17 16:52:30|199488.8|199363.8|199488|199363|199488.8|199363.8|199487.9|199362.9|7
1729183960000|2024-10-17 16:52:40|199491.1|199366.1|199485.4|199360.4|199491.1|199366.1|199485.1|199360.1|16
1729183970000|2024-10-17 16:52:50|199490.4|199365.4|199433.9|199383.9|199490.4|199388.7|199429.4|199352.3|16
1729183980000|2024-10-17 16:53:00|199436.8|199386.8|199477.7|199352.7|199480.4|199391.9|199429.3|199345.9|13
1729183990000|2024-10-17 16:53:10|199470.6|199345.6|199472.4|199347.4|199489.1|199364.1|199468.9|199343.9|11
1729184000000|2024-10-17 16:53:20|199472.2|199347.2|199432|199307|199477.3|199352.3|199431.7|199306.7|11
1729184010000|2024-10-17 16:53:30|199432.7|199307.7|199439|199314|199448.7|199323.7|199432.4|199307.4|10
1729184020000|2024-10-17 16:53:40|199434.7|199309.7|199430.1|199305.1|199434.7|199309.7|199429.6|199304.6|6
1729184030000|2024-10-17 16:53:50|199429.6|199304.6|199398.2|199273.2|199431.4|199306.4|199398.2|199273.2|11
1729184040000|2024-10-17 16:54:00|199397.6|199272.6|199365.8|199315.8|199419|199333.9|199365.8|199272.6|23
1729184050000|2024-10-17 16:54:10|199366.7|199316.7|199410.8|199285.8|199414.1|199339.9|199366.7|199285.8|12
1729184060000|2024-10-17 16:54:20|199410.3|199285.3|199411.9|199286.9|199415.4|199329.7|199367.6|199285.3|19
1729184070000|2024-10-17 16:54:30|199411.4|199286.4|199374.7|199324.7|199417.7|199328.6|199371.3|199285.9|8
1729184080000|2024-10-17 16:54:40|199412.7|199287.7|199387.4|199337.4|199413.7|199347.7|199379.7|199287.7|6
1729184090000|2024-10-17 16:54:50|199391.3|199341.3|199389.3|199339.3|199398.7|199348.7|199375.7|199325.7|10
1729184100000|2024-10-17 16:55:00|199398.5|199348.5|199375.5|199325.5|199398.5|199348.5|199375.5|199325.5|10
1729184110000|2024-10-17 16:55:10|199380.5|199330.5|199375.3|199325.3|199380.5|199330.5|199375.3|199325.3|2
1729184120000|2024-10-17 16:55:20|199375|199325|199370.4|199320.4|199375|199325|199370.4|199320.4|2
1729184130000|2024-10-17 16:55:30|199374.8|199324.8|199371.8|199321.8|199374.8|199324.8|199371.8|199321.8|3
1729184140000|2024-10-17 16:55:40|199370.6|199320.6|199334.1|199284.1|199372.3|199322.3|199323.7|199273.7|15
1729184150000|2024-10-17 16:55:50|199323.7|199273.7|199299.7|199249.7|199334.9|199284.9|199299.7|199249.7|10
1729184160000|2024-10-17 16:56:00|199308.7|199258.7|199320.6|199270.6|199320.6|199270.6|199296.8|199246.8|7
1729184170000|2024-10-17 16:56:10|199331.5|199281.5|199311.1|199261.1|199331.5|199281.5|199300.8|199250.8|12
1729184180000|2024-10-17 16:56:20|199309.1|199259.1|199300.2|199250.2|199310.7|199260.7|199299.9|199249.9|9
1729184190000|2024-10-17 16:56:30|199307.8|199257.8|199308.3|199258.3|199308.8|199258.8|199296.8|199246.8|5
1729184200000|2024-10-17 16:56:40|199308.5|199258.5|199342.1|199292.1|199350.1|199300.1|199290.3|199240.3|18
1729184210000|2024-10-17 16:56:50|199342.3|199292.3|199346.6|199296.6|199346.6|199296.6|199340|199290|13
1729184220000|2024-10-17 16:57:00|199350.4|199300.4|199367.5|199317.5|199374.8|199324.8|199348|199298|11
1729184230000|2024-10-17 16:57:10|199367.3|199317.3|199354.6|199304.6|199367.3|199317.3|199342.2|199292.2|19
1729184240000|2024-10-17 16:57:20|199353.3|199303.3|199339.5|199289.5|199353.3|199303.3|199337.1|199287.1|12
1729184250000|2024-10-17 16:57:30|199339.9|199289.9|199339.3|199289.3|199339.9|199289.9|199339.3|199289.3|4
1729184260000|2024-10-17 16:57:40|199338.7|199288.7|199376.2|199251.2|199380.3|199288.7|199338.7|199250.3|9
1729184270000|2024-10-17 16:57:50|199376|199251|199370.6|199245.6|199376|199251|199370.4|199245.4|7
1729184280000|2024-10-17 16:58:00|199371.4|199246.4|199383.9|199258.9|199392.7|199267.7|199371.4|199246.4|15
1729184290000|2024-10-17 16:58:10|199383.6|199258.6|199383.6|199258.6|199395.6|199270.6|199380.5|199255.5|22
1729184300000|2024-10-17 16:58:20|199385.1|199260.1|199383.7|199258.7|199390.6|199265.6|199383.2|199258.2|14
1729184310000|2024-10-17 16:58:30|199389.5|199264.5|199388.4|199263.4|199392.7|199267.7|199383.2|199258.2|22
1729184320000|2024-10-17 16:58:40|199388.5|199263.5|199384.6|199259.6|199393.3|199268.3|199381.9|199256.9|16
1729184330000|2024-10-17 16:58:50|199384.7|199259.7|199384.5|199259.5|199385.2|199260.2|199374.5|199249.5|8
1729184340000|2024-10-17 16:59:00|199373.5|199248.5|199346.7|199296.7|199431.3|199331.3|199346.5|199248.5|22
1729184350000|2024-10-17 16:59:10|199346.2|199296.2|199323.4|199273.4|199346.2|199296.2|199321.8|199271.8|5
1729184360000|2024-10-17 16:59:20|199323|199273|199320.9|199270.9|199325.9|199275.9|199320.9|199270.9|15
1729184370000|2024-10-17 16:59:30|199322|199272|199314.7|199264.7|199322.2|199272.2|199313.2|199263.2|9
1729184380000|2024-10-17 16:59:40|199314.6|199264.6|199322.6|199272.6|199323.2|199273.2|199314.4|199264.4|6
1729184390000|2024-10-17 16:59:50|199322.2|199272.2|199314.7|199264.7|199322.2|199272.2|199311.9|199261.9|13
1729184400000|2024-10-17 17:00:00|199312.6|199262.6|199299.2|199249.2|199326.8|199276.8|199287.7|199237.7|25
1729184410000|2024-10-17 17:00:10|199300.9|199250.9|199328.5|199278.5|199353.2|199303.2|199300.7|199250.7|16
1729184420000|2024-10-17 17:00:20|199330.8|199280.8|199326.9|199276.9|199369|199293.9|199326.9|199243.1|9
1729184430000|2024-10-17 17:00:30|199324.6|199274.6|199328.2|199278.2|199332.9|199282.9|199309.9|199259.9|8
1729184440000|2024-10-17 17:00:40|199329.2|199279.2|199339.7|199289.7|199342.3|199292.3|199328.9|199278.9|7
1729184450000|2024-10-17 17:00:50|199350|199300|199334.9|199284.9|199350|199300|199333.3|199283.3|4
1729184460000|2024-10-17 17:01:00|199344.3|199294.3|199333.5|199283.5|199344.5|199294.5|199333.5|199283.5|3
1729184470000|2024-10-17 17:01:10|199333.6|199283.6|199348.2|199298.2|199350.8|199300.8|199332.3|199282.3|20
1729184480000|2024-10-17 17:01:20|199338.4|199288.4|199323.9|199273.9|199346.9|199296.9|199323.9|199273.9|13
1729184490000|2024-10-17 17:01:30|199335.1|199285.1|199348.1|199298.1|199356.6|199306.6|199335.1|199285.1|17
1729184520000|2024-10-17 17:02:00|199350.1|199300.1|199380.9|199330.9|199381|199331|199350.1|199300.1|23
1729184530000|2024-10-17 17:02:10|199373.1|199323.1|199374.3|199324.3|199381.2|199331.2|199371.8|199321.8|17
1729184540000|2024-10-17 17:02:20|199374.8|199324.8|199386.3|199336.3|199386.3|199336.3|199374.8|199324.8|10
1729184550000|2024-10-17 17:02:30|199385.2|199335.2|199384|199334|199386.3|199336.3|199384|199334|8
1729184560000|2024-10-17 17:02:40|199383.9|199333.9|199398.4|199348.4|199404.8|199354.8|199383.9|199333.9|12
1729184570000|2024-10-17 17:02:50|199396.1|199346.1|199389.6|199339.6|199414.5|199364.5|199380.4|199330.4|20
1729184580000|2024-10-17 17:03:00|199388.3|199338.3|199381|199331|199388.3|199338.3|199366.9|199316.9|15
1729184590000|2024-10-17 17:03:10|199381.5|199331.5|199382.8|199332.8|199383.5|199333.5|199381.5|199331.5|13
1729184600000|2024-10-17 17:03:20|199392|199342|199391.4|199341.4|199396.3|199346.3|199391.4|199341.4|6
1729184610000|2024-10-17 17:03:30|199389.3|199339.3|199387.3|199337.3|199389.3|199339.3|199378.8|199328.8|12
1729184620000|2024-10-17 17:03:40|199387.5|199337.5|199399.6|199349.6|199413|199363|199378|199328|14
1729184630000|2024-10-17 17:03:50|199398.7|199348.7|199401.4|199351.4|199408.1|199358.1|199395.2|199345.2|14
1729184640000|2024-10-17 17:04:00|199401.8|199351.8|199401|199351|199406.8|199356.8|199400.2|199350.2|15
1729184650000|2024-10-17 17:04:10|199401.4|199351.4|199341.5|199291.5|199401.4|199351.4|199341.5|199291.5|14
1729184660000|2024-10-17 17:04:20|199340.7|199290.7|199320.7|199270.7|199340.7|199290.7|199314.4|199264.4|16
1729184670000|2024-10-17 17:04:30|199327.8|199277.8|199331.2|199281.2|199333|199283|199327.8|199277.8|16
1729184680000|2024-10-17 17:04:40|199337.5|199287.5|199305.4|199255.4|199340.5|199290.5|199305.4|199255.4|21
1729184690000|2024-10-17 17:04:50|199305.2|199255.2|199306.8|199256.8|199307.5|199257.5|199305.2|199255.2|5
1729184700000|2024-10-17 17:05:00|199308.6|199258.6|199310|199260|199311.2|199261.2|199307.7|199257.7|10
1729184710000|2024-10-17 17:05:10|199311.1|199261.1|199336.6|199286.6|199339.6|199289.6|199311|199261|18
1729184720000|2024-10-17 17:05:20|199335.4|199285.4|199320|199270|199337|199287|199319.7|199269.7|10
1729184730000|2024-10-17 17:05:30|199320.4|199270.4|199320|199270|199320.5|199270.5|199320|199270|6
1729184740000|2024-10-17 17:05:40|199320.2|199270.2|199306.8|199256.8|199320.2|199270.2|199305.8|199255.8|15
1729184750000|2024-10-17 17:05:50|199307.2|199257.2|199308.1|199258.1|199309.3|199259.3|199306.8|199256.8|9
1729184760000|2024-10-17 17:06:00|199309.3|199259.3|199319.6|199269.6|199319.6|199269.6|199303.4|199253.4|18
1729184770000|2024-10-17 17:06:10|199319.8|199269.8|199351.1|199226.1|199351.1|199283.1|199310.8|199225.9|18
1729184780000|2024-10-17 17:06:20|199350.6|199225.6|199339.3|199214.3|199351.7|199226.7|199338.8|199213.8|16
1729184790000|2024-10-17 17:06:30|199330|199205|199333.2|199208.2|199334.3|199209.3|199322.1|199197.1|22
1729184800000|2024-10-17 17:06:40|199333|199208|199333.5|199208.5|199333.9|199208.9|199332.9|199207.9|8
1729184810000|2024-10-17 17:06:50|199333|199208|199303.7|199253.7|199339.3|199253.7|199303.7|199203.5|18
1729184820000|2024-10-17 17:07:00|199306.8|199256.8|199352|199227|199352|199259.6|199304.9|199219.3|12
1729184830000|2024-10-17 17:07:10|199351.7|199226.7|199367.7|199242.7|199370.7|199245.7|199351.7|199226.7|8
1729184840000|2024-10-17 17:07:20|199370.9|199245.9|199391.6|199266.6|199396.7|199271.7|199370.9|199245.9|13
1729184850000|2024-10-17 17:07:30|199397.8|199272.8|199373.5|199323.5|199397.8|199337.2|199372.2|199272.8|20
1729184860000|2024-10-17 17:07:40|199373.2|199323.2|199377.7|199327.7|199378.8|199328.8|199373.2|199323.2|22
1729184870000|2024-10-17 17:07:50|199381.5|199331.5|199372.2|199322.2|199381.5|199331.5|199372|199322|17
1729184880000|2024-10-17 17:08:00|199368.1|199318.1|199374.5|199324.5|199376.8|199326.8|199368.1|199318.1|20
1729184890000|2024-10-17 17:08:10|199372.4|199322.4|199370.3|199320.3|199372.4|199322.4|199370.3|199320.3|9
1729184900000|2024-10-17 17:08:20|199370.6|199320.6|199377|199327|199378.7|199328.7|199370|199320|16
1729184910000|2024-10-17 17:08:30|199376.9|199326.9|199378.6|199328.6|199390.9|199340.9|199376.4|199326.4|15
1729184920000|2024-10-17 17:08:40|199416.4|199291.4|199411.9|199286.9|199425|199300|199410.8|199285.8|15
1729184930000|2024-10-17 17:08:50|199412.3|199287.3|199415.9|199290.9|199416|199291|199411.8|199286.8|5
1729184940000|2024-10-17 17:09:00|199412.2|199287.2|199415.3|199290.3|199415.4|199290.4|199411.4|199286.4|10
1729184950000|2024-10-17 17:09:10|199414.6|199289.6|199436.8|199311.8|199444.7|199319.7|199414.6|199289.6|7
1729184960000|2024-10-17 17:09:20|199437.8|199312.8|199436.6|199311.6|199439.6|199314.6|199434.4|199309.4|17
1729184970000|2024-10-17 17:09:30|199436.4|199311.4|199483.9|199358.9|199498.9|199373.9|199433.5|199308.5|12
1729184980000|2024-10-17 17:09:40|199488.1|199363.1|199496.3|199371.3|199503.1|199378.1|199486.2|199361.2|22
1729184990000|2024-10-17 17:09:50|199496.2|199371.2|199507.6|199382.6|199507.6|199382.6|199496.2|199371.2|22
1729185000000|2024-10-17 17:10:00|199524.6|199399.6|199527.3|199402.3|199527.5|199402.5|199521.3|199396.3|23
1729185010000|2024-10-17 17:10:10|199527.6|199402.6|199524.8|199399.8|199529.9|199404.9|199524.4|199399.4|12
1729185020000|2024-10-17 17:10:20|199525.2|199400.2|199538.3|199413.3|199539.1|199414.1|199525.2|199400.2|10
1729185030000|2024-10-17 17:10:30|199537.3|199412.3|199586.2|199461.2|199587.2|199462.2|199536.8|199411.8|17
1729185040000|2024-10-17 17:10:40|199585|199460|199611.8|199486.8|199611.8|199521.5|199520.9|199439.3|28
1729185050000|2024-10-17 17:10:50|199567.5|199517.5|199575.7|199450.7|199594.3|199517.5|199554.8|199448.2|17
1729185060000|2024-10-17 17:11:00|199576.4|199451.4|199617.3|199492.3|199622.9|199497.9|199576.4|199451.4|20
1729185070000|2024-10-17 17:11:10|199618|199493|199569.4|199519.4|199625.2|199557.4|199569.4|199491.1|24
1729185080000|2024-10-17 17:11:20|199570|199520|199567.8|199517.8|199571.9|199521.9|199565|199515|10
1729185090000|2024-10-17 17:11:30|199562.1|199512.1|199563.4|199513.4|199566.6|199516.6|199559.9|199509.9|15
1729185100000|2024-10-17 17:11:40|199564.1|199514.1|199572.7|199522.7|199572.7|199522.7|199563.6|199513.6|8
1729185110000|2024-10-17 17:11:50|199565.5|199515.5|199573.5|199523.5|199573.5|199523.5|199563.7|199513.7|14
1729185120000|2024-10-17 17:12:00|199574|199524|199584.7|199534.7|199613.5|199535.1|199563.8|199486.6|12
1729185130000|2024-10-17 17:12:10|199584.9|199534.9|199567.7|199517.7|199613.2|199534.9|199560.3|199482.4|21
1729185140000|2024-10-17 17:12:20|199568.2|199518.2|199525|199475|199568.2|199518.2|199524|199474|20
1729185150000|2024-10-17 17:12:30|199526.7|199476.7|199535.3|199485.3|199569.6|199487.1|199525.1|199437.2|22
1729185160000|2024-10-17 17:12:40|199532.4|199482.4|199525.4|199475.4|199532.4|199482.4|199521.6|199471.6|14
1729185170000|2024-10-17 17:12:50|199525.3|199475.3|199529.8|199479.8|199532|199482|199525.1|199475.1|19
1729185180000|2024-10-17 17:13:00|199531.7|199481.7|199525.4|199475.4|199537.5|199487.5|199521.9|199471.9|26
1729185190000|2024-10-17 17:13:10|199525.7|199475.7|199532.4|199482.4|199532.4|199482.4|199525.6|199475.6|10
1729185200000|2024-10-17 17:13:20|199528.5|199478.5|199505|199455|199528.5|199478.5|199505|199455|18
1729185210000|2024-10-17 17:13:30|199508|199458|199536.1|199486.1|199540.2|199490.2|199507.8|199457.8|14
1729185220000|2024-10-17 17:13:40|199534.2|199484.2|199527.4|199477.4|199583.4|199533.4|199527.4|199477.4|24
1729185230000|2024-10-17 17:13:50|199534.2|199484.2|199513.7|199463.7|199535.3|199485.3|199513.4|199463.4|25
1729185240000|2024-10-17 17:14:00|199514.1|199464.1|199507.8|199457.8|199514.1|199464.1|199507.8|199457.8|8
1729185250000|2024-10-17 17:14:10|199507.4|199457.4|199479.8|199429.8|199507.4|199457.4|199477.6|199427.6|17
1729185260000|2024-10-17 17:14:20|199468.7|199418.7|199464.6|199414.6|199475.7|199425.7|199461.5|199411.5|24
1729185270000|2024-10-17 17:14:30|199467|199417|199483.5|199433.5|199489.3|199439.3|199465.6|199415.6|17
1729185280000|2024-10-17 17:14:40|199482.8|199432.8|199527.7|199402.7|199527.7|199439.4|199482.8|199402.7|8
1729185290000|2024-10-17 17:14:50|199535.8|199410.8|199492.6|199442.6|199546.6|199453.2|199492.6|199410.8|23
1729185300000|2024-10-17 17:15:00|199538|199413|199537.3|199412.3|199551.8|199426.8|199534.5|199409.5|23
1729185310000|2024-10-17 17:15:10|199537.1|199412.1|199520.9|199395.9|199537.1|199412.1|199520.9|199395.9|8
1729185320000|2024-10-17 17:15:20|199521.2|199396.2|199523.4|199398.4|199523.4|199398.4|199521|199396|10
1729185330000|2024-10-17 17:15:30|199525.1|199400.1|199528|199403|199531.5|199406.5|199524.5|199399.5|12
1729185340000|2024-10-17 17:15:40|199528.3|199403.3|199524.4|199399.4|199528.3|199403.3|199524.4|199399.4|9
1729185350000|2024-10-17 17:15:50|199524.5|199399.5|199494.2|199444.2|199525|199449.7|199487.3|199399.5|13
1729185360000|2024-10-17 17:16:00|199493.8|199443.8|199509.7|199459.7|199516.3|199466.3|199493.8|199443.8|11
1729185370000|2024-10-17 17:16:10|199509.4|199459.4|199521.7|199471.7|199524.4|199474.4|199509.4|199459.4|12
1729185380000|2024-10-17 17:16:20|199521.8|199471.8|199559.1|199509.1|199561.5|199511.5|199521.4|199471.4|21
1729185390000|2024-10-17 17:16:30|199559.7|199509.7|199559.2|199509.2|199573.6|199523.6|199557.3|199507.3|24
1729185400000|2024-10-17 17:16:40|199559.1|199509.1|199553.3|199503.3|199568.7|199518.7|199552.5|199502.5|21
1729185410000|2024-10-17 17:16:50|199554|199504|199534.9|199484.9|199554|199504|199534.9|199484.9|18
1729185420000|2024-10-17 17:17:00|199536.2|199486.2|199538|199488|199552.8|199502.8|199536.2|199486.2|14
1729185430000|2024-10-17 17:17:10|199537.9|199487.9|199539|199489|199547.4|199497.4|199537.9|199487.9|5
1729185440000|2024-10-17 17:17:20|199539.5|199489.5|199536.4|199486.4|199541.7|199491.7|199536.4|199486.4|13
1729185450000|2024-10-17 17:17:30|199536.6|199486.6|199538.8|199488.8|199549|199499|199535.3|199485.3|13
1729185460000|2024-10-17 17:17:40|199533.7|199483.7|199538.4|199488.4|199539.6|199489.6|199533.7|199483.7|12
1729185470000|2024-10-17 17:17:50|199537.9|199487.9|199556.6|199506.6|199561|199511|199537.9|199487.9|19
1729185480000|2024-10-17 17:18:00|199557|199507|199552.3|199502.3|199558.3|199508.3|199552.3|199502.3|13
1729185490000|2024-10-17 17:18:10|199553.2|199503.2|199547.9|199497.9|199553.4|199503.4|199544.8|199494.8|12
1729185500000|2024-10-17 17:18:20|199547.7|199497.7|199558|199508|199558|199508|199547.4|199497.4|6
1729185510000|2024-10-17 17:18:30|199552.8|199502.8|199549.3|199499.3|199559.6|199509.6|199539.3|199489.3|12
1729185520000|2024-10-17 17:18:40|199549|199499|199548.7|199498.7|199549.6|199499.6|199547.4|199497.4|9
1729185530000|2024-10-17 17:18:50|199549.4|199499.4|199552.6|199502.6|199552.6|199502.6|199548.1|199498.1|4
1729185540000|2024-10-17 17:19:00|199549.5|199499.5|199550.2|199500.2|199550.2|199500.2|199545|199495|13
1729185550000|2024-10-17 17:19:10|199549.2|199499.2|199546.6|199496.6|199550.9|199500.9|199546.6|199496.6|14
1729185560000|2024-10-17 17:19:20|199546.4|199496.4|199548.7|199498.7|199553.5|199503.5|199546|199496|5
1729185570000|2024-10-17 17:19:30|199548.5|199498.5|199543.3|199493.3|199549.8|199499.8|199538.9|199488.9|15
1729185580000|2024-10-17 17:19:40|199544.5|199494.5|199521.6|199471.6|199544.5|199494.5|199521.6|199471.6|13
1729185590000|2024-10-17 17:19:50|199521.9|199471.9|199561.2|199436.2|199561.2|199475.3|199519.2|199436.2|12
1729185600000|2024-10-17 17:20:00|199561.5|199436.5|199565.1|199440.1|199575.6|199450.6|199561.5|199436.5|13
1729185610000|2024-10-17 17:20:10|199564.5|199439.5|199589.2|199464.2|199589.2|199464.2|199564.5|199439.5|9
1729185620000|2024-10-17 17:20:20|199583.1|199458.1|199561.9|199436.9|199583.1|199458.1|199561.9|199436.9|10
1729185630000|2024-10-17 17:20:30|199569.3|199444.3|199561|199436|199569.3|199444.3|199560|199435|8
1729185640000|2024-10-17 17:20:40|199560.9|199435.9|199572|199447|199579.1|199454.1|199560.9|199435.9|8
1729185650000|2024-10-17 17:20:50|199571.6|199446.6|199557.3|199507.3|199588|199507.4|199551.9|199446.6|13
1729185660000|2024-10-17 17:21:00|199557.6|199507.6|199557.9|199507.9|199563.8|199513.8|199553|199503|12
1729185670000|2024-10-17 17:21:10|199558.6|199508.6|199556.6|199506.6|199559.9|199509.9|199556.3|199506.3|10
1729185680000|2024-10-17 17:21:20|199556.3|199506.3|199555.8|199505.8|199556.3|199506.3|199555.3|199505.3|4
1729185690000|2024-10-17 17:21:30|199562.1|199512.1|199555.9|199505.9|199562.1|199512.1|199555.6|199505.6|8
1729185700000|2024-10-17 17:21:40|199557.5|199507.5|199553|199503|199559.3|199509.3|199553|199503|11
1729185710000|2024-10-17 17:21:50|199554.1|199504.1|199583.6|199533.6|199591.5|199541.5|199554.1|199504.1|14
1729185720000|2024-10-17 17:22:00|199582.3|199532.3|199566.4|199516.4|199585|199535|199566.4|199516.4|15
1729185730000|2024-10-17 17:22:10|199552.3|199502.3|199535|199485|199552.3|199502.3|199522.6|199472.6|26
1729185740000|2024-10-17 17:22:20|199535.9|199485.9|199555|199505|199560.9|199510.9|199535.9|199485.9|16
1729185750000|2024-10-17 17:22:30|199561.5|199511.5|199574.4|199524.4|199586.2|199536.2|199561.5|199511.5|10
1729185760000|2024-10-17 17:22:40|199571.8|199521.8|199543.3|199493.3|199571.8|199521.8|199526.1|199476.1|22
1729185770000|2024-10-17 17:22:50|199543.6|199493.6|199538.2|199488.2|199543.6|199493.6|199537|199487|13
1729185780000|2024-10-17 17:23:00|199539.4|199489.4|199540.4|199490.4|199576.7|199526.7|199539.4|199489.4|14
1729185790000|2024-10-17 17:23:10|199543.9|199493.9|199542.4|199492.4|199544.7|199494.7|199537.8|199487.8|14
1729185800000|2024-10-17 17:23:20|199550.7|199500.7|199561.6|199511.6|199615.1|199518.9|199550.7|199484.7|13
1729185810000|2024-10-17 17:23:30|199563.7|199513.7|199565.6|199515.6|199572.9|199522.9|199563.7|199513.7|3
1729185820000|2024-10-17 17:23:40|199568.9|199518.9|199586.7|199536.7|199597.6|199547.6|199568.9|199518.9|10
1729185830000|2024-10-17 17:23:50|199585.4|199535.4|199604.6|199554.6|199604.9|199554.9|199567.1|199517.1|20
1729185840000|2024-10-17 17:24:00|199612.1|199562.1|199611.9|199561.9|199629.8|199579.8|199601.5|199551.5|16
1729185850000|2024-10-17 17:24:10|199612.3|199562.3|199604.9|199554.9|199615|199565|199604.9|199554.9|21
1729185860000|2024-10-17 17:24:20|199604.3|199554.3|199609|199559|199610.4|199560.4|199604.3|199554.3|12
1729185870000|2024-10-17 17:24:30|199610.5|199560.5|199611.9|199561.9|199611.9|199561.9|199610.3|199560.3|8
1729185880000|2024-10-17 17:24:40|199612.2|199562.2|199607.5|199557.5|199623.8|199573.8|199606.3|199556.3|19
1729185890000|2024-10-17 17:24:50|199607.9|199557.9|199606.7|199556.7|199613.3|199563.3|199604.7|199554.7|13
1729185900000|2024-10-17 17:25:00|199607.8|199557.8|199628.6|199578.6|199628.6|199578.6|199603.6|199553.6|12
1729185910000|2024-10-17 17:25:10|199622.5|199572.5|199647.7|199597.7|199647.7|199597.7|199616.2|199566.2|13
1729185920000|2024-10-17 17:25:20|199647.6|199597.6|199638.5|199588.5|199660.9|199610.9|199636.4|199586.4|18
1729185930000|2024-10-17 17:25:30|199638|199588|199633.2|199583.2|199656.1|199606.1|199633.2|199583.2|21
1729185940000|2024-10-17 17:25:40|199633.5|199583.5|199614.3|199564.3|199635.5|199585.5|199609.7|199559.7|16
1729185950000|2024-10-17 17:25:50|199611.2|199561.2|199611.5|199561.5|199616.4|199566.4|199607.7|199557.7|17
1729185960000|2024-10-17 17:26:00|199610.7|199560.7|199606.7|199556.7|199615.1|199565.1|199602.8|199552.8|13
1729185970000|2024-10-17 17:26:10|199606.2|199556.2|199608.7|199558.7|199613.5|199563.5|199604.9|199554.9|11
1729185980000|2024-10-17 17:26:20|199608.2|199558.2|199611|199561|199611.5|199561.5|199605.9|199555.9|10
1729185990000|2024-10-17 17:26:30|199608|199558|199587.5|199537.5|199608|199558|199585.7|199535.7|12
1729186000000|2024-10-17 17:26:40|199587|199537|199564|199514|199593.2|199543.2|199559.6|199509.6|29
1729186010000|2024-10-17 17:26:50|199563.7|199513.7|199564.3|199514.3|199567.7|199517.7|199555.4|199505.4|23
1729186020000|2024-10-17 17:27:00|199572.3|199522.3|199590|199540|199595.8|199545.8|199557.6|199507.6|21
1729186030000|2024-10-17 17:27:10|199589.7|199539.7|199573.6|199523.6|199589.8|199539.8|199563.2|199513.2|20
1729186040000|2024-10-17 17:27:20|199575|199525|199568|199518|199576.9|199526.9|199564.3|199514.3|17
1729186050000|2024-10-17 17:27:30|199566.1|199516.1|199568|199518|199568|199518|199565.7|199515.7|11
1729186060000|2024-10-17 17:27:40|199568.3|199518.3|199536.8|199486.8|199568.3|199518.3|199520.4|199470.4|27
1729186070000|2024-10-17 17:27:50|199535.6|199485.6|199536.1|199486.1|199591|199541|199535.6|199485.6|25
1729186080000|2024-10-17 17:28:00|199537.6|199487.6|199533.5|199483.5|199537.6|199487.6|199530.7|199480.7|15
1729186090000|2024-10-17 17:28:10|199535.2|199485.2|199535|199485|199542|199492|199523.6|199473.6|22
1729186100000|2024-10-17 17:28:20|199534.3|199484.3|199535.7|199485.7|199556.9|199506.9|199528.2|199478.2|23
1729186110000|2024-10-17 17:28:30|199536.2|199486.2|199536.1|199486.1|199536.2|199486.2|199535.6|199485.6|5
1729186120000|2024-10-17 17:28:40|199535.9|199485.9|199545.2|199495.2|199545.2|199495.2|199535.4|199485.4|10
1729186130000|2024-10-17 17:28:50|199542.4|199492.4|199536.4|199486.4|199545|199495|199525.6|199475.6|18
1729186140000|2024-10-17 17:29:00|199544|199494|199557|199507|199561.5|199511.5|199543.4|199493.4|19
1729186150000|2024-10-17 17:29:10|199555.5|199505.5|199569.7|199519.7|199578|199528|199555.1|199505.1|25
1729186160000|2024-10-17 17:29:20|199563.5|199513.5|199564.8|199514.8|199564.8|199514.8|199561.4|199511.4|20
1729186170000|2024-10-17 17:29:30|199565.3|199515.3|199564.4|199514.4|199571.9|199521.9|199561.5|199511.5|11
1729186180000|2024-10-17 17:29:40|199564.7|199514.7|199562.2|199512.2|199566.2|199516.2|199562.2|199512.2|9
1729186190000|2024-10-17 17:29:50|199562.7|199512.7|199564.2|199514.2|199564.2|199514.2|199559.3|199509.3|17
1729186200000|2024-10-17 17:30:00|199571.1|199521.1|199576.6|199526.6|199581.2|199531.2|199571.1|199521.1|21
1729186210000|2024-10-17 17:30:10|199577|199527|199571.6|199521.6|199578.6|199528.6|199571.6|199521.6|12
1729186220000|2024-10-17 17:30:20|199571.5|199521.5|199552|199502|199571.5|199521.5|199549.1|199499.1|18
1729186230000|2024-10-17 17:30:30|199551.5|199501.5|199524.2|199474.2|199554.2|199504.2|199516.2|199466.2|26
1729186240000|2024-10-17 17:30:40|199526.8|199476.8|199526|199476|199532.6|199482.6|199524.5|199474.5|21
1729186250000|2024-10-17 17:30:50|199525.8|199475.8|199527.2|199477.2|199528.8|199478.8|199525.8|199475.8|15
1729186260000|2024-10-17 17:31:00|199527|199477|199621.1|199571.1|199628.8|199578.8|199527|199477|29
1729186270000|2024-10-17 17:31:10|199621.6|199571.6|199629|199579|199629|199579|199620.4|199570.4|21
1729186280000|2024-10-17 17:31:20|199624|199574|199614.3|199564.3|199628.2|199578.2|199612.6|199562.6|19
1729186290000|2024-10-17 17:31:30|199614.8|199564.8|199621|199571|199638.1|199588.1|199614.8|199564.8|16
1729186300000|2024-10-17 17:31:40|199621.2|199571.2|199619.4|199569.4|199621.5|199571.5|199616|199566|11
1729186310000|2024-10-17 17:31:50|199617.5|199567.5|199606.8|199556.8|199637.3|199587.3|199602.4|199552.4|22
1729186320000|2024-10-17 17:32:00|199606.1|199556.1|199601.4|199551.4|199614|199564|199600.5|199550.5|17
1729186330000|2024-10-17 17:32:10|199601.6|199551.6|199598.2|199548.2|199603.1|199553.1|199594.3|199544.3|14
1729186340000|2024-10-17 17:32:20|199599.4|199549.4|199600.2|199550.2|199603.4|199553.4|199597.1|199547.1|21
1729186350000|2024-10-17 17:32:30|199600.1|199550.1|199600|199550|199602.4|199552.4|199598.9|199548.9|15
1729186360000|2024-10-17 17:32:40|199600.5|199550.5|199626.2|199576.2|199635.7|199585.7|199600|199550|13
1729186370000|2024-10-17 17:32:50|199621.3|199571.3|199627.3|199577.3|199628|199578|199621.3|199571.3|11
1729186380000|2024-10-17 17:33:00|199625.9|199575.9|199608|199558|199625.9|199575.9|199603.8|199553.8|14
1729186390000|2024-10-17 17:33:10|199607.5|199557.5|199607.8|199557.8|199608.9|199558.9|199606|199556|13
1729186400000|2024-10-17 17:33:20|199608.3|199558.3|199611.8|199561.8|199611.8|199561.8|199608.3|199558.3|9
1729186410000|2024-10-17 17:33:30|199612.3|199562.3|199607.6|199557.6|199617|199567|199603.5|199553.5|12
1729186420000|2024-10-17 17:33:40|199608.9|199558.9|199608.6|199558.6|199609.4|199559.4|199607.3|199557.3|9
1729186430000|2024-10-17 17:33:50|199607.4|199557.4|199628.9|199578.9|199636.3|199586.3|199605.3|199555.3|15
1729186440000|2024-10-17 17:34:00|199628|199578|199644.1|199594.1|199644.1|199594.1|199628|199578|20
1729186450000|2024-10-17 17:34:10|199644|199594|199642.3|199592.3|199644.1|199594.1|199642.3|199592.3|6
1729186460000|2024-10-17 17:34:20|199642.6|199592.6|199631.4|199581.4|199643.6|199593.6|199630.7|199580.7|9
1729186470000|2024-10-17 17:34:30|199630.9|199580.9|199639.1|199589.1|199639.6|199589.6|199630.9|199580.9|11
1729186480000|2024-10-17 17:34:40|199638.9|199588.9|199620.3|199570.3|199643.6|199593.6|199620.3|199570.3|16
1729186490000|2024-10-17 17:34:50|199620.5|199570.5|199625|199575|199628.9|199578.9|199620.5|199570.5|8
1729186500000|2024-10-17 17:35:00|199634.5|199584.5|199632.4|199582.4|199634.5|199584.5|199628.5|199578.5|20
1729186510000|2024-10-17 17:35:10|199632|199582|199628.1|199578.1|199632|199582|199628.1|199578.1|17
1729186520000|2024-10-17 17:35:20|199628.4|199578.4|199602.6|199552.6|199634.3|199584.3|199602.3|199552.3|17
1729186530000|2024-10-17 17:35:30|199604|199554|199624.7|199574.7|199624.7|199574.7|199602.6|199552.6|12
1729186540000|2024-10-17 17:35:40|199624.9|199574.9|199624.2|199574.2|199627.9|199577.9|199618.7|199568.7|15
1729186550000|2024-10-17 17:35:50|199630.3|199580.3|199605.5|199555.5|199630.3|199580.3|199603.7|199553.7|15
1729186560000|2024-10-17 17:36:00|199614|199564|199618|199568|199625.6|199575.6|199614|199564|19
1729186570000|2024-10-17 17:36:10|199618.2|199568.2|199602.7|199552.7|199618.5|199568.5|199600.9|199550.9|9
1729186580000|2024-10-17 17:36:20|199602.3|199552.3|199523.7|199473.7|199602.3|199552.3|199523.7|199473.7|8
1729186590000|2024-10-17 17:36:30|199522.8|199472.8|199521.9|199471.9|199522.8|199472.8|199510.9|199460.9|20
1729186600000|2024-10-17 17:36:40|199522.4|199472.4|199519.7|199469.7|199522.4|199472.4|199518.5|199468.5|11
1729186610000|2024-10-17 17:36:50|199521.1|199471.1|199519.9|199469.9|199526|199476|199517.5|199467.5|16
1729186620000|2024-10-17 17:37:00|199520.6|199470.6|199519.4|199469.4|199520.6|199470.6|199519.4|199469.4|7
1729186630000|2024-10-17 17:37:10|199519.9|199469.9|199508.7|199458.7|199519.9|199469.9|199502|199452|18
1729186640000|2024-10-17 17:37:20|199507.4|199457.4|199500.7|199450.7|199507.4|199457.4|199487.5|199437.5|12
1729186650000|2024-10-17 17:37:30|199500.4|199450.4|199503.1|199453.1|199508.6|199458.6|199496.8|199446.8|20
1729186660000|2024-10-17 17:37:40|199509.4|199459.4|199549.9|199499.9|199560.6|199510.6|199509.4|199459.4|19
1729186670000|2024-10-17 17:37:50|199551.6|199501.6|199554.5|199504.5|199556|199506|199548.2|199498.2|20
1729186680000|2024-10-17 17:38:00|199556.8|199506.8|199552.5|199502.5|199557.5|199507.5|199552.3|199502.3|11
1729186690000|2024-10-17 17:38:10|199552.7|199502.7|199555|199505|199559.4|199509.4|199552.7|199502.7|14
1729186700000|2024-10-17 17:38:20|199554.8|199504.8|199554.6|199504.6|199557.2|199507.2|199554.3|199504.3|12
1729186710000|2024-10-17 17:38:30|199563.2|199513.2|199564.3|199514.3|199565.6|199515.6|199561.7|199511.7|13
1729186720000|2024-10-17 17:38:40|199568.1|199518.1|199566.4|199516.4|199572|199522|199565.9|199515.9|15
1729186730000|2024-10-17 17:38:50|199565.2|199515.2|199569.2|199519.2|199571.8|199521.8|199556.7|199506.7|17
1729186740000|2024-10-17 17:39:00|199583|199533|199576|199526|199583|199533|199572.6|199522.6|15
1729186750000|2024-10-17 17:39:10|199576.1|199526.1|199570.4|199520.4|199576.4|199526.4|199570.4|199520.4|6
1729186760000|2024-10-17 17:39:20|199570.7|199520.7|199575.7|199525.7|199579|199529|199569.2|199519.2|23
1729186770000|2024-10-17 17:39:30|199576.9|199526.9|199585.3|199535.3|199585.8|199535.8|199575|199525|11
1729186780000|2024-10-17 17:39:40|199586.5|199536.5|199589.8|199539.8|199594.4|199544.4|199581.5|199531.5|17
1729186790000|2024-10-17 17:39:50|199592|199542|199599.5|199549.5|199606.4|199556.4|199592|199542|16
1729186800000|2024-10-17 17:40:00|199601.1|199551.1|199590.7|199540.7|199601.7|199551.7|199589.8|199539.8|14
1729186810000|2024-10-17 17:40:10|199592.2|199542.2|199591.5|199541.5|199594.8|199544.8|199591.5|199541.5|9
1729186820000|2024-10-17 17:40:20|199592|199542|199595.2|199545.2|199597|199547|199591.5|199541.5|12
1729186830000|2024-10-17 17:40:30|199595.1|199545.1|199599.1|199549.1|199599.2|199549.2|199595.1|199545.1|6
1729186840000|2024-10-17 17:40:40|199601.2|199551.2|199665.2|199540.2|199665.7|199584.7|199598.6|199540.2|16
1729186850000|2024-10-17 17:40:50|199666|199541|199666.8|199541.8|199667.6|199542.6|199665.2|199540.2|7
1729186860000|2024-10-17 17:41:00|199666.4|199541.4|199660.8|199535.8|199667.3|199542.3|199660.5|199535.5|8
1729186870000|2024-10-17 17:41:10|199661.3|199536.3|199631.9|199506.9|199661.3|199536.3|199625|199500|11
1729186880000|2024-10-17 17:41:20|199627.9|199502.9|199594.1|199469.1|199627.9|199502.9|199594.1|199469.1|19
1729186890000|2024-10-17 17:41:30|199596.4|199471.4|199565.7|199515.7|199604|199518.3|199565.7|199469|19
1729186900000|2024-10-17 17:41:40|199565.1|199515.1|199566.9|199516.9|199569.2|199519.2|199564.9|199514.9|13
1729186910000|2024-10-17 17:41:50|199564.1|199514.1|199564.8|199514.8|199568.9|199518.9|199559.6|199509.6|13
1729186920000|2024-10-17 17:42:00|199562.8|199512.8|199566.2|199516.2|199573.2|199523.2|199562.8|199512.8|15
1729186930000|2024-10-17 17:42:10|199565.8|199515.8|199564.9|199514.9|199565.9|199515.9|199564.9|199514.9|4
1729186940000|2024-10-17 17:42:20|199564.4|199514.4|199564.4|199514.4|199564.4|199514.4|199564.4|199514.4|1
1729186950000|2024-10-17 17:42:30|199564.8|199514.8|199564.3|199514.3|199572.5|199522.5|199563.3|199513.3|8
1729186960000|2024-10-17 17:42:40|199564.7|199514.7|199563.1|199513.1|199566.8|199516.8|199563.1|199513.1|8
1729186970000|2024-10-17 17:42:50|199564.5|199514.5|199586.1|199536.1|199592.9|199542.9|199564.5|199514.5|13
1729186980000|2024-10-17 17:43:00|199586.6|199536.6|199597.2|199547.2|199601.2|199551.2|199584.4|199534.4|9
1729186990000|2024-10-17 17:43:10|199599.2|199549.2|199580.8|199530.8|199599.2|199549.2|199580.1|199530.1|18
1729187000000|2024-10-17 17:43:20|199582.4|199532.4|199617.2|199567.2|199631.1|199581.1|199582.4|199532.4|11
1729187010000|2024-10-17 17:43:30|199620.2|199570.2|199609.8|199559.8|199631.8|199581.8|199608.8|199558.8|24
1729187020000|2024-10-17 17:43:40|199608|199558|199604.1|199554.1|199608|199558|199604|199554|10
1729187030000|2024-10-17 17:43:50|199603.9|199553.9|199592.1|199542.1|199603.9|199553.9|199584.9|199534.9|17
1729187040000|2024-10-17 17:44:00|199593.5|199543.5|199628.9|199503.9|199633.2|199543.5|199590.7|199502.7|13
1729187050000|2024-10-17 17:44:10|199628.8|199503.8|199629.4|199504.4|199629.4|199504.4|199628.8|199503.8|2
1729187060000|2024-10-17 17:44:20|199628.4|199503.4|199615.8|199490.8|199630.5|199505.5|199615.8|199490.8|13
1729187070000|2024-10-17 17:44:30|199615.4|199490.4|199632.6|199507.6|199632.6|199507.6|199615.4|199490.4|10
1729187080000|2024-10-17 17:44:40|199628.7|199503.7|199627.3|199502.3|199632.5|199507.5|199622.6|199497.6|13
1729187090000|2024-10-17 17:44:50|199627.2|199502.2|199626.6|199501.6|199628.8|199503.8|199625.9|199500.9|10
1729187100000|2024-10-17 17:45:00|199626.5|199501.5|199628.2|199503.2|199635.1|199510.1|199626.5|199501.5|9
1729187110000|2024-10-17 17:45:10|199627.5|199502.5|199629.5|199504.5|199629.5|199504.5|199627.5|199502.5|4
1729187120000|2024-10-17 17:45:20|199628.7|199503.7|199641.8|199516.8|199643|199518|199628.7|199503.7|10
1729187130000|2024-10-17 17:45:30|199648.2|199523.2|199648.6|199523.6|199648.6|199523.6|199642.5|199517.5|13
1729187140000|2024-10-17 17:45:40|199648.9|199523.9|199615.8|199490.8|199648.9|199523.9|199610|199485|18
1729187150000|2024-10-17 17:45:50|199614.7|199489.7|199612.2|199487.2|199615.3|199490.3|199609.3|199484.3|14
1729187160000|2024-10-17 17:46:00|199618.4|199493.4|199622.9|199497.9|199624.6|199499.6|199615.4|199490.4|16
1729187170000|2024-10-17 17:46:10|199622.2|199497.2|199619.6|199494.6|199622.2|199497.2|199619.6|199494.6|4
1729187180000|2024-10-17 17:46:20|199619.9|199494.9|199618.8|199493.8|199624.1|199499.1|199618.8|199493.8|5
1729187190000|2024-10-17 17:46:30|199619|199494|199610.7|199485.7|199627.5|199502.5|199606.4|199481.4|9
1729187200000|2024-10-17 17:46:40|199610.9|199485.9|199608.9|199483.9|199611.7|199486.7|199608.9|199483.9|6
1729187210000|2024-10-17 17:46:50|199609.7|199484.7|199610.4|199485.4|199610.9|199485.9|199607.9|199482.9|8
1729187220000|2024-10-17 17:47:00|199616.7|199491.7|199613.1|199488.1|199616.7|199491.7|199607.7|199482.7|13
1729187230000|2024-10-17 17:47:10|199612.6|199487.6|199616.3|199491.3|199616.6|199491.6|199612.6|199487.6|6
1729187240000|2024-10-17 17:47:20|199616.4|199491.4|199616.1|199491.1|199616.4|199491.4|199615.3|199490.3|4
1729187250000|2024-10-17 17:47:30|199616.3|199491.3|199615.9|199490.9|199616.3|199491.3|199615.9|199490.9|2
1729187260000|2024-10-17 17:47:40|199615.8|199490.8|199616.3|199491.3|199616.3|199491.3|199615.5|199490.5|3
1729187270000|2024-10-17 17:47:50|199615.8|199490.8|199617.5|199492.5|199622|199497|199609.5|199484.5|13
1729187280000|2024-10-17 17:48:00|199614.1|199489.1|199614.1|199489.1|199618.4|199493.4|199610.4|199485.4|12
1729187290000|2024-10-17 17:48:10|199614.6|199489.6|199614.7|199489.7|199614.7|199489.7|199614.6|199489.6|2
1729187300000|2024-10-17 17:48:20|199614.3|199489.3|199624.1|199499.1|199627.5|199502.5|199614.3|199489.3|10
1729187310000|2024-10-17 17:48:30|199624.9|199499.9|199624.7|199499.7|199626.3|199501.3|199624.1|199499.1|7
1729187320000|2024-10-17 17:48:40|199625.5|199500.5|199620.9|199495.9|199625.5|199500.5|199620.9|199495.9|4
1729187330000|2024-10-17 17:48:50|199625.6|199500.6|199620.6|199495.6|199625.6|199500.6|199620.6|199495.6|4
1729187340000|2024-10-17 17:49:00|199625.1|199500.1|199619.8|199494.8|199626.3|199501.3|199619.5|199494.5|9
1729187350000|2024-10-17 17:49:10|199620.5|199495.5|199620.5|199495.5|199620.5|199495.5|199619.8|199494.8|4
1729187360000|2024-10-17 17:49:20|199620|199495|199619.8|199494.8|199622|199497|199616.7|199491.7|10
1729187370000|2024-10-17 17:49:30|199620|199495|199624.5|199499.5|199624.5|199499.5|199620|199495|4
1729187380000|2024-10-17 17:49:40|199623.5|199498.5|199623.3|199498.3|199628.8|199503.8|199615.5|199490.5|10
1729187390000|2024-10-17 17:49:50|199624|199499|199623.3|199498.3|199624|199499|199623.3|199498.3|2
1729187400000|2024-10-17 17:50:00|199624.3|199499.3|199625.1|199500.1|199632.5|199507.5|199624.3|199499.3|12
1729187410000|2024-10-17 17:50:10|199624.2|199499.2|199625.6|199500.6|199630|199505|199624.2|199499.2|7
1729187420000|2024-10-17 17:50:20|199626.9|199501.9|199622.7|199497.7|199626.9|199501.9|199622.7|199497.7|6
1729187430000|2024-10-17 17:50:30|199622.3|199497.3|199621.7|199496.7|199622.9|199497.9|199621.7|199496.7|7
1729187440000|2024-10-17 17:50:40|199621.3|199496.3|199621.3|199496.3|199621.3|199496.3|199621.3|199496.3|1
1729187450000|2024-10-17 17:50:50|199621.6|199496.6|199625.1|199500.1|199630.4|199505.4|199621.6|199496.6|8
1729187460000|2024-10-17 17:51:00|199625.8|199500.8|199644|199519|199655.5|199530.5|199621.4|199496.4|10
1729187470000|2024-10-17 17:51:10|199640.1|199515.1|199645.1|199520.1|199650.6|199525.6|199639.1|199514.1|13
1729187480000|2024-10-17 17:51:20|199644.4|199519.4|199644.9|199519.9|199645.2|199520.2|199644.1|199519.1|7
1729187490000|2024-10-17 17:51:30|199644.2|199519.2|199644.1|199519.1|199645.2|199520.2|199644.1|199519.1|8
1729187500000|2024-10-17 17:51:40|199643.4|199518.4|199646.2|199521.2|199652.3|199527.3|199643.4|199518.4|12
1729187510000|2024-10-17 17:51:50|199646.5|199521.5|199645.6|199520.6|199647|199522|199645.6|199520.6|5
1729187520000|2024-10-17 17:52:00|199646|199521|199645.6|199520.6|199646.4|199521.4|199644.6|199519.6|14
1729187530000|2024-10-17 17:52:10|199646.1|199521.1|199635.7|199510.7|199646.4|199521.4|199635.7|199510.7|10
1729187540000|2024-10-17 17:52:20|199632.8|199507.8|199631.1|199506.1|199632.8|199507.8|199630.6|199505.6|6
1729187550000|2024-10-17 17:52:30|199631.2|199506.2|199631.2|199506.2|199631.2|199506.2|199631.2|199506.2|1
1729187560000|2024-10-17 17:52:40|199632.1|199507.1|199592.5|199542.5|199632.1|199545.6|199592.5|199507.1|7
1729187570000|2024-10-17 17:52:50|199590.9|199540.9|199556|199506|199590.9|199540.9|199552.5|199502.5|18
1729187580000|2024-10-17 17:53:00|199554.7|199504.7|199557.5|199507.5|199562.2|199512.2|199550|199500|24
1729187590000|2024-10-17 17:53:10|199557.6|199507.6|199596.4|199471.4|199599.2|199507.6|199557.6|199465.3|14
1729187600000|2024-10-17 17:53:20|199596.7|199471.7|199595.1|199470.1|199597.2|199472.2|199595.1|199470.1|9
1729187610000|2024-10-17 17:53:30|199595.8|199470.8|199596.5|199471.5|199598.8|199473.8|199591.9|199466.9|14
1729187620000|2024-10-17 17:53:40|199598.3|199473.3|199596.8|199471.8|199600.8|199475.8|199595.3|199470.3|12
1729187630000|2024-10-17 17:53:50|199596.6|199471.6|199597.2|199472.2|199601.8|199476.8|199596.6|199471.6|10
1729187640000|2024-10-17 17:54:00|199598|199473|199607.6|199482.6|199610.6|199485.6|199592.1|199467.1|13
1729187650000|2024-10-17 17:54:10|199608.1|199483.1|199608.4|199483.4|199608.4|199483.4|199607.7|199482.7|6
1729187660000|2024-10-17 17:54:20|199608.8|199483.8|199534.4|199409.4|199608.8|199483.8|199482.9|199409.4|17
1729187670000|2024-10-17 17:54:30|199533.1|199408.1|199547.1|199422.1|199547.6|199422.6|199518.2|199393.2|19
1729187680000|2024-10-17 17:54:40|199547.6|199422.6|199548.1|199423.1|199549.1|199424.1|199547.6|199422.6|6
1729187690000|2024-10-17 17:54:50|199548.3|199423.3|199536.2|199411.2|199553.9|199428.9|199535.4|199410.4|14
1729187700000|2024-10-17 17:55:00|199536.4|199411.4|199544.4|199419.4|199545.6|199420.6|199534.9|199409.9|10
1729187710000|2024-10-17 17:55:10|199544.9|199419.9|199545.4|199420.4|199547.2|199422.2|199544.9|199419.9|6
1729187720000|2024-10-17 17:55:20|199546.7|199421.7|199545.4|199420.4|199546.7|199421.7|199545.4|199420.4|2
1729187730000|2024-10-17 17:55:30|199542.9|199417.9|199534.6|199409.6|199554.4|199429.4|199534.3|199409.3|13
1729187740000|2024-10-17 17:55:40|199534.1|199409.1|199543.6|199418.6|199555.8|199430.8|199534.1|199409.1|12
1729187750000|2024-10-17 17:55:50|199542.8|199417.8|199537.2|199412.2|199542.8|199417.8|199537.2|199412.2|7
1729187760000|2024-10-17 17:56:00|199536.5|199411.5|199524.6|199399.6|199537.3|199412.3|199522.9|199397.9|11
1729187770000|2024-10-17 17:56:10|199525|199400|199530|199405|199530|199405|199525|199400|7
1729187780000|2024-10-17 17:56:20|199529.7|199404.7|199591.2|199466.2|199600.6|199475.6|199529.2|199404.2|15
1729187790000|2024-10-17 17:56:30|199591|199466|199586.7|199461.7|199591|199466|199581.2|199456.2|14
1729187800000|2024-10-17 17:56:40|199586.5|199461.5|199581.3|199456.3|199586.5|199461.5|199580.8|199455.8|5
1729187810000|2024-10-17 17:56:50|199581.1|199456.1|199575.8|199450.8|199584.1|199459.1|199568.4|199443.4|8
1729187820000|2024-10-17 17:57:00|199576.3|199451.3|199575.8|199450.8|199586.1|199461.1|199573.3|199448.3|17
1729187830000|2024-10-17 17:57:10|199574|199449|199573|199448|199575.5|199450.5|199570.2|199445.2|16
1729187840000|2024-10-17 17:57:20|199572.5|199447.5|199572.8|199447.8|199572.8|199447.8|199572.5|199447.5|3
1729187850000|2024-10-17 17:57:30|199572.6|199447.6|199572.9|199447.9|199572.9|199447.9|199572.2|199447.2|4
1729187860000|2024-10-17 17:57:40|199573.5|199448.5|199573.5|199448.5|199573.5|199448.5|199573.5|199448.5|1
1729187870000|2024-10-17 17:57:50|199573.3|199448.3|199568.2|199443.2|199589|199464|199568|199443|13
1729187880000|2024-10-17 17:58:00|199563.2|199438.2|199558.8|199433.8|199563.2|199438.2|199557.1|199432.1|12
1729187890000|2024-10-17 17:58:10|199559.3|199434.3|199497.3|199447.3|199562.1|199466.7|199489.1|199434.3|20
1729187900000|2024-10-17 17:58:20|199505|199455|199553.9|199428.9|199554.5|199455|199505|199416.9|20
1729187910000|2024-10-17 17:58:30|199554.2|199429.2|199551.2|199426.2|199559|199434|199546.9|199421.9|17
1729187920000|2024-10-17 17:58:40|199552.1|199427.1|199550.1|199425.1|199558.5|199433.5|199550.1|199425.1|10
1729187930000|2024-10-17 17:58:50|199546.1|199421.1|199541.7|199416.7|199560.2|199435.2|199539.3|199414.3|26
1729187940000|2024-10-17 17:59:00|199541.9|199416.9|199541.4|199416.4|199542.1|199417.1|199541.4|199416.4|4
1729187950000|2024-10-17 17:59:10|199540.6|199415.6|199541.6|199416.6|199541.6|199416.6|199540.6|199415.6|6
1729187960000|2024-10-17 17:59:20|199541.1|199416.1|199541.1|199416.1|199541.6|199416.6|199541.1|199416.1|3
1729187970000|2024-10-17 17:59:30|199548|199423|199547.3|199422.3|199548|199423|199542|199417|9
1729187980000|2024-10-17 17:59:40|199551.7|199426.7|199563.8|199438.8|199568.2|199443.2|199551.7|199426.7|18
1729187990000|2024-10-17 17:59:50|199564|199439|199565|199440|199569.9|199444.9|199563.6|199438.6|26
1729188000000|2024-10-17 18:00:00|199568.7|199443.7|199563.7|199438.7|199569.5|199444.5|199560.3|199435.3|29
1729188010000|2024-10-17 18:00:10|199563.9|199438.9|199566.3|199441.3|199570|199445|199563|199438|28
1729188020000|2024-10-17 18:00:20|199565.6|199440.6|199560.2|199435.2|199565.6|199440.6|199559.2|199434.2|6
1729188030000|2024-10-17 18:00:30|199559.8|199434.8|199561.1|199436.1|199568.1|199443.1|199559.8|199434.8|12
1729188040000|2024-10-17 18:00:40|199561.6|199436.6|199557.4|199432.4|199561.6|199436.6|199556.1|199431.1|10
1729188050000|2024-10-17 18:00:50|199556.9|199431.9|199557.2|199432.2|199557.4|199432.4|199556.9|199431.9|5
1729188060000|2024-10-17 18:01:00|199557.7|199432.7|199569.2|199444.2|199575.1|199450.1|199556.9|199431.9|13
1729188070000|2024-10-17 18:01:10|199569|199444|199566.6|199441.6|199572.4|199447.4|199565.6|199440.6|22
1729188080000|2024-10-17 18:01:20|199566.7|199441.7|199567.7|199442.7|199572.6|199447.6|199566.1|199441.1|15
1729188090000|2024-10-17 18:01:30|199567.2|199442.2|199532.8|199482.8|199574.7|199485.7|199532.5|199442.2|18
1729188100000|2024-10-17 18:01:40|199532.9|199482.9|199529.2|199479.2|199534.1|199484.1|199527.4|199477.4|17
1729188110000|2024-10-17 18:01:50|199529|199479|199528.3|199478.3|199536.6|199486.6|199527.8|199477.8|15
1729188120000|2024-10-17 18:02:00|199529.2|199479.2|199525.1|199475.1|199566.2|199479.8|199525.1|199435|11
1729188130000|2024-10-17 18:02:10|199525.6|199475.6|199531|199481|199533.1|199483.1|199525.6|199475.6|20
1729188140000|2024-10-17 18:02:20|199530.1|199480.1|199526.6|199476.6|199530.3|199480.3|199526.6|199476.6|8
1729188150000|2024-10-17 18:02:30|199525.4|199475.4|199533.9|199483.9|199535.4|199485.4|199525.4|199475.4|9
1729188160000|2024-10-17 18:02:40|199533.4|199483.4|199527.9|199477.9|199533.4|199483.4|199522.5|199472.5|10
1729188170000|2024-10-17 18:02:50|199528.4|199478.4|199528.7|199478.7|199528.7|199478.7|199528.4|199478.4|2
1729188180000|2024-10-17 18:03:00|199531.1|199481.1|199528.2|199478.2|199531.1|199481.1|199528.2|199478.2|9
1729188190000|2024-10-17 18:03:10|199528.7|199478.7|199531|199481|199534.4|199484.4|199528.2|199478.2|11
1729188200000|2024-10-17 18:03:20|199530.9|199480.9|199527.4|199477.4|199530.9|199480.9|199527.4|199477.4|9
1729188210000|2024-10-17 18:03:30|199527.9|199477.9|199532.9|199482.9|199535|199485|199527.4|199477.4|9
1729188220000|2024-10-17 18:03:40|199533.3|199483.3|199589.7|199464.7|199601|199485|199527.9|199464.1|25
1729188230000|2024-10-17 18:03:50|199587.9|199462.9|199563.9|199438.9|199587.9|199462.9|199563|199438|22
1729188240000|2024-10-17 18:04:00|199559.8|199434.8|199562.1|199437.1|199566.1|199441.1|199559.8|199434.8|18
1729188250000|2024-10-17 18:04:10|199565|199440|199562.5|199437.5|199567.2|199442.2|199560.1|199435.1|10
1729188260000|2024-10-17 18:04:20|199563.3|199438.3|199563.1|199438.1|199564.9|199439.9|199559.1|199434.1|10
1729188270000|2024-10-17 18:04:30|199563.6|199438.6|199564.3|199439.3|199564.3|199439.3|199563.4|199438.4|6
1729188280000|2024-10-17 18:04:40|199563.8|199438.8|199563.8|199438.8|199563.8|199438.8|199563.8|199438.8|1
1729188290000|2024-10-17 18:04:50|199559.6|199434.6|199564.6|199439.6|199565.3|199440.3|199559.6|199434.6|12
1729188300000|2024-10-17 18:05:00|199565.6|199440.6|199525.1|199475.1|199574.7|199500.2|199521.6|199440.6|25
1729188310000|2024-10-17 18:05:10|199525.6|199475.6|199524.7|199474.7|199525.6|199475.6|199522.8|199472.8|8
1729188320000|2024-10-17 18:05:20|199526.9|199476.9|199524.8|199474.8|199529.6|199479.6|199524.7|199474.7|15
1729188330000|2024-10-17 18:05:30|199526.7|199476.7|199525.3|199475.3|199530.4|199480.4|199524.6|199474.6|11
1729188340000|2024-10-17 18:05:40|199525.5|199475.5|199527|199477|199527|199477|199525.2|199475.2|5
1729188350000|2024-10-17 18:05:50|199526.3|199476.3|199526.3|199476.3|199526.9|199476.9|199525|199475|6
1729188360000|2024-10-17 18:06:00|199526.9|199476.9|199525.1|199475.1|199527|199477|199525.1|199475.1|9
1729188370000|2024-10-17 18:06:10|199524.6|199474.6|199522.9|199472.9|199525.3|199475.3|199522.3|199472.3|8
1729188380000|2024-10-17 18:06:20|199523|199473|199522.6|199472.6|199523|199473|199522.6|199472.6|4
1729188390000|2024-10-17 18:06:30|199522.2|199472.2|199522.2|199472.2|199522.7|199472.7|199522.2|199472.2|3
1729188400000|2024-10-17 18:06:40|199522.6|199472.6|199536.4|199486.4|199537.7|199487.7|199522.6|199472.6|13
1729188410000|2024-10-17 18:06:50|199536.9|199486.9|199539.2|199489.2|199543.2|199493.2|199536.3|199486.3|14
1729188420000|2024-10-17 18:07:00|199539.4|199489.4|199525.6|199475.6|199540|199490|199523.3|199473.3|22
1729188430000|2024-10-17 18:07:10|199526.2|199476.2|199528.5|199478.5|199532.6|199482.6|199526.2|199476.2|15
1729188440000|2024-10-17 18:07:20|199528.2|199478.2|199528.3|199478.3|199528.3|199478.3|199528.2|199478.2|2
1729188450000|2024-10-17 18:07:30|199528.5|199478.5|199527.2|199477.2|199528.5|199478.5|199527|199477|7
1729188460000|2024-10-17 18:07:40|199527.6|199477.6|199527.6|199477.6|199527.6|199477.6|199527.1|199477.1|5
1729188470000|2024-10-17 18:07:50|199528.1|199478.1|199528.1|199478.1|199529.2|199479.2|199528.1|199478.1|8
1729188480000|2024-10-17 18:08:00|199528.9|199478.9|199521|199471|199531.6|199481.6|199514.9|199464.9|10
1729188490000|2024-10-17 18:08:10|199522.4|199472.4|199564.8|199439.8|199564.8|199478.6|199521.7|199439.3|13
1729188500000|2024-10-17 18:08:20|199564.3|199439.3|199560.2|199435.2|199565.8|199440.8|199560.2|199435.2|10
1729188510000|2024-10-17 18:08:30|199560.6|199435.6|199570|199445|199570.5|199445.5|199560.6|199435.6|9
1729188520000|2024-10-17 18:08:40|199570.8|199445.8|199570.8|199445.8|199571.5|199446.5|199570.5|199445.5|9
1729188530000|2024-10-17 18:08:50|199571.2|199446.2|199561.7|199436.7|199571.7|199446.7|199561.7|199436.7|11
1729188540000|2024-10-17 18:09:00|199561.3|199436.3|199565.4|199440.4|199566.3|199441.3|199561.3|199436.3|8
1729188550000|2024-10-17 18:09:10|199565.6|199440.6|199559.8|199434.8|199565.6|199440.6|199559.8|199434.8|4
1729188560000|2024-10-17 18:09:20|199560.5|199435.5|199566.1|199441.1|199566.1|199441.1|199560.3|199435.3|5
1729188570000|2024-10-17 18:09:30|199566|199441|199559.5|199434.5|199566.1|199441.1|199559.5|199434.5|11
1729188580000|2024-10-17 18:09:40|199559.8|199434.8|199564.1|199439.1|199564.1|199439.1|199559.5|199434.5|5
1729188590000|2024-10-17 18:09:50|199564.5|199439.5|199566.2|199441.2|199567.1|199442.1|199564.5|199439.5|12
1729188600000|2024-10-17 18:10:00|199567.1|199442.1|199559.4|199434.4|199571.1|199446.1|199559.4|199434.4|16
1729188610000|2024-10-17 18:10:10|199560.1|199435.1|199522.6|199472.6|199561.2|199473.8|199522.6|199435.1|8
1729188620000|2024-10-17 18:10:20|199523.6|199473.6|199526.7|199476.7|199527.4|199477.4|199522.5|199472.5|11
1729188630000|2024-10-17 18:10:30|199527.4|199477.4|199532.2|199482.2|199534.6|199484.6|199527.4|199477.4|11
1729188640000|2024-10-17 18:10:40|199533.3|199483.3|199520|199470|199534.4|199484.4|199520|199470|20
1729188650000|2024-10-17 18:10:50|199519.7|199469.7|199520.2|199470.2|199525.5|199475.5|199519.7|199469.7|7
1729188660000|2024-10-17 18:11:00|199519.6|199469.6|199526.9|199476.9|199531.6|199481.6|199519.6|199469.6|13
1729188670000|2024-10-17 18:11:10|199525.9|199475.9|199527.9|199477.9|199529|199479|199525.9|199475.9|23
1729188680000|2024-10-17 18:11:20|199529|199479|199527.6|199477.6|199529|199479|199527.3|199477.3|24
1729188690000|2024-10-17 18:11:30|199528.6|199478.6|199521|199471|199529.5|199479.5|199520|199470|21
1729188700000|2024-10-17 18:11:40|199521.5|199471.5|199530.3|199480.3|199530.3|199480.3|199521.5|199471.5|23
1729188710000|2024-10-17 18:11:50|199530.1|199480.1|199532.1|199482.1|199532.1|199482.1|199528.7|199478.7|17
1729188720000|2024-10-17 18:12:00|199536.3|199486.3|199519.4|199469.4|199536.3|199486.3|199519.4|199469.4|23
1729188730000|2024-10-17 18:12:10|199520.6|199470.6|199527.5|199477.5|199527.5|199477.5|199520.6|199470.6|13
1729188740000|2024-10-17 18:12:20|199529.3|199479.3|199531.7|199481.7|199533.8|199483.8|199528.3|199478.3|25
1729188750000|2024-10-17 18:12:30|199531.2|199481.2|199530.2|199480.2|199531.7|199481.7|199528.5|199478.5|7
1729188760000|2024-10-17 18:12:40|199530.6|199480.6|199529.3|199479.3|199533.2|199483.2|199528.9|199478.9|13
1729188770000|2024-10-17 18:12:50|199527.1|199477.1|199521.5|199471.5|199529.6|199479.6|199520.7|199470.7|15
1729188780000|2024-10-17 18:13:00|199522.2|199472.2|199559.2|199434.2|199559.6|199472.2|199520.8|199434.2|8
1729188790000|2024-10-17 18:13:10|199560.4|199435.4|199560.1|199435.1|199562.2|199437.2|199560.1|199435.1|5
1729188800000|2024-10-17 18:13:20|199560.9|199435.9|199566|199441|199566.1|199441.1|199560.9|199435.9|22
1729188810000|2024-10-17 18:13:30|199565.4|199440.4|199561.7|199436.7|199565.4|199440.4|199560.9|199435.9|12
1729188820000|2024-10-17 18:13:40|199560.9|199435.9|199563.5|199438.5|199563.9|199438.9|199560.4|199435.4|18
1729188830000|2024-10-17 18:13:50|199562.7|199437.7|199563.2|199438.2|199563.2|199438.2|199561.4|199436.4|14
1729188840000|2024-10-17 18:14:00|199562.9|199437.9|199562|199437|199562.9|199437.9|199559|199434|11
1729188850000|2024-10-17 18:14:10|199561.3|199436.3|199558.5|199433.5|199561.8|199436.8|199558.5|199433.5|6
1729188860000|2024-10-17 18:14:20|199558.8|199433.8|199402.7|199352.7|199558.8|199433.8|199399.3|199349.3|30
1729188870000|2024-10-17 18:14:30|199402.3|199352.3|199405.5|199355.5|199406.6|199356.6|199402.3|199352.3|10
1729188880000|2024-10-17 18:14:40|199407.1|199357.1|199420.7|199370.7|199421|199371|199407|199357|14
1729188890000|2024-10-17 18:14:50|199421.4|199371.4|199425.8|199375.8|199439.4|199389.4|199420|199370|17
1729188900000|2024-10-17 18:15:00|199424.2|199374.2|199415.7|199365.7|199426.4|199376.4|199409.3|199359.3|17
1729188910000|2024-10-17 18:15:10|199416|199366|199411.5|199361.5|199422.8|199372.8|199408.5|199358.5|20
1729188920000|2024-10-17 18:15:20|199411.3|199361.3|199413.5|199363.5|199416.3|199366.3|199410.5|199360.5|12
1729188930000|2024-10-17 18:15:30|199413.4|199363.4|199413.8|199363.8|199414.4|199364.4|199413.4|199363.4|5
1729188940000|2024-10-17 18:15:40|199414|199364|199414|199364|199414.2|199364.2|199412.3|199362.3|10
1729188950000|2024-10-17 18:15:50|199413.5|199363.5|199414.1|199364.1|199414.1|199364.1|199407.7|199357.7|10
1729188960000|2024-10-17 18:16:00|199415.7|199365.7|199410.9|199360.9|199418.5|199368.5|199406.8|199356.8|12
1729188970000|2024-10-17 18:16:10|199401.9|199351.9|199375.2|199325.2|199401.9|199351.9|199371.1|199321.1|28
1729188980000|2024-10-17 18:16:20|199374.4|199324.4|199369.6|199319.6|199377.4|199327.4|199369.6|199319.6|19
1729188990000|2024-10-17 18:16:30|199333|199283|199327.2|199277.2|199343|199293|199325.9|199275.9|28
1729189000000|2024-10-17 18:16:40|199324.1|199274.1|199329.4|199279.4|199329.4|199279.4|199322.4|199272.4|10
1729189010000|2024-10-17 18:16:50|199329.6|199279.6|199331|199281|199332|199282|199327.3|199277.3|7
1729189020000|2024-10-17 18:17:00|199331.2|199281.2|199335.6|199285.6|199339.4|199289.4|199328.5|199278.5|17
1729189030000|2024-10-17 18:17:10|199335.7|199285.7|199331.6|199281.6|199335.7|199285.7|199330.4|199280.4|7
1729189040000|2024-10-17 18:17:20|199331.1|199281.1|199331.7|199281.7|199331.8|199281.8|199330.2|199280.2|5
1729189050000|2024-10-17 18:17:30|199332.2|199282.2|199371.4|199321.4|199372.5|199322.5|199332.2|199282.2|19
1729189060000|2024-10-17 18:17:40|199371.9|199321.9|199374.4|199324.4|199374.4|199324.4|199370.5|199320.5|13
1729189070000|2024-10-17 18:17:50|199378.3|199328.3|199365.7|199315.7|199378.3|199328.3|199362.3|199312.3|13
1729189080000|2024-10-17 18:18:00|199365.5|199315.5|199365.6|199315.6|199366.9|199316.9|199365.2|199315.2|7
1729189090000|2024-10-17 18:18:10|199365.4|199315.4|199369.5|199319.5|199376.3|199326.3|199365|199315|15
1729189100000|2024-10-17 18:18:20|199369.8|199319.8|199366.3|199316.3|199371.7|199321.7|199363.5|199313.5|15
1729189110000|2024-10-17 18:18:30|199366.1|199316.1|199366.6|199316.6|199366.6|199316.6|199366.1|199316.1|4
1729189120000|2024-10-17 18:18:40|199366.1|199316.1|199365.9|199315.9|199369.2|199319.2|199365|199315|11
1729189130000|2024-10-17 18:18:50|199365.6|199315.6|199366.3|199316.3|199368.6|199318.6|199365.2|199315.2|15
1729189140000|2024-10-17 18:19:00|199365.5|199315.5|199368.5|199318.5|199373.2|199323.2|199360.5|199310.5|20
1729189150000|2024-10-17 18:19:10|199367.2|199317.2|199374.4|199324.4|199374.4|199324.4|199361.7|199311.7|8
1729189160000|2024-10-17 18:19:20|199374.2|199324.2|199349.6|199299.6|199375.5|199325.5|199349.1|199299.1|17
1729189170000|2024-10-17 18:19:30|199348.6|199298.6|199396.5|199346.5|199406.7|199356.7|199348.6|199298.6|22
1729189180000|2024-10-17 18:19:40|199397.7|199347.7|199358.6|199308.6|199397.7|199347.7|199352.4|199302.4|16
1729189190000|2024-10-17 18:19:50|199358.5|199308.5|199356.7|199306.7|199359.8|199309.8|199355.8|199305.8|13
1729189200000|2024-10-17 18:20:00|199356.2|199306.2|199357.9|199307.9|199357.9|199307.9|199350.5|199300.5|12
1729189210000|2024-10-17 18:20:10|199356.4|199306.4|199357.9|199307.9|199361.4|199311.4|199354.1|199304.1|12
1729189220000|2024-10-17 18:20:20|199358.4|199308.4|199351.7|199301.7|199359.3|199309.3|199348|199298|11
1729189230000|2024-10-17 18:20:30|199351.5|199301.5|199328.5|199278.5|199351.5|199301.5|199323.8|199273.8|23
1729189240000|2024-10-17 18:20:40|199326.3|199276.3|199317.2|199267.2|199326.3|199276.3|199305.1|199255.1|18
1729189250000|2024-10-17 18:20:50|199324.5|199274.5|199312.8|199262.8|199324.5|199274.5|199291.6|199241.6|17
1729189260000|2024-10-17 18:21:00|199310.5|199260.5|199302.7|199252.7|199315.7|199265.7|199302.3|199252.3|9
1729189270000|2024-10-17 18:21:10|199312|199262|199324.3|199274.3|199326.2|199276.2|199312|199262|14
1729189280000|2024-10-17 18:21:20|199323.8|199273.8|199323.3|199273.3|199327|199277|199323.3|199273.3|8
1729189290000|2024-10-17 18:21:30|199322.7|199272.7|199325.3|199275.3|199329.6|199279.6|199322.7|199272.7|10
1729189300000|2024-10-17 18:21:40|199325.7|199275.7|199327.7|199277.7|199328.3|199278.3|199325.1|199275.1|9
1729189310000|2024-10-17 18:21:50|199299.5|199249.5|199300.1|199250.1|199312.2|199262.2|199293.9|199243.9|14
1729189320000|2024-10-17 18:22:00|199298.3|199248.3|199275.9|199225.9|199298.5|199248.5|199270.5|199220.5|14
1729189330000|2024-10-17 18:22:10|199273.6|199223.6|199275|199225|199279.8|199229.8|199273.6|199223.6|9
1729189340000|2024-10-17 18:22:20|199275.4|199225.4|199278|199228|199280.4|199230.4|199274|199224|12
1729189350000|2024-10-17 18:22:30|199278.5|199228.5|199275.9|199225.9|199278.5|199228.5|199273.1|199223.1|7
1729189360000|2024-10-17 18:22:40|199274.6|199224.6|199275.2|199225.2|199278.5|199228.5|199271.4|199221.4|13
1729189370000|2024-10-17 18:22:50|199275.7|199225.7|199274.2|199224.2|199275.7|199225.7|199274.2|199224.2|3
1729189380000|2024-10-17 18:23:00|199275.6|199225.6|199280.1|199230.1|199283.8|199233.8|199275.6|199225.6|9
1729189390000|2024-10-17 18:23:10|199278.5|199228.5|199274.9|199224.9|199284.9|199234.9|199270.6|199220.6|14
1729189400000|2024-10-17 18:23:20|199272.5|199222.5|199274.1|199224.1|199274.4|199224.4|199272.5|199222.5|5
1729189410000|2024-10-17 18:23:30|199276.9|199226.9|199276.6|199226.6|199284.7|199234.7|199274.8|199224.8|9
1729189420000|2024-10-17 18:23:40|199275.5|199225.5|199272.2|199222.2|199275.5|199225.5|199270|199220|10
1729189430000|2024-10-17 18:23:50|199274.6|199224.6|199270.1|199220.1|199282.9|199232.9|199266.5|199216.5|13
1729189440000|2024-10-17 18:24:00|199270.4|199220.4|199268.8|199218.8|199270.4|199220.4|199268.8|199218.8|3
1729189450000|2024-10-17 18:24:10|199262.5|199212.5|199217.9|199167.9|199262.5|199212.5|199217.9|199167.9|9
1729189460000|2024-10-17 18:24:20|199205.4|199155.4|199247.6|199197.6|199248.4|199198.4|199197.4|199147.4|25
1729189470000|2024-10-17 18:24:30|199246.4|199196.4|199245.1|199195.1|199247.9|199197.9|199244.1|199194.1|13
1729189480000|2024-10-17 18:24:40|199245.4|199195.4|199239.7|199189.7|199253.1|199203.1|199239.7|199189.7|13
1729189490000|2024-10-17 18:24:50|199241.4|199191.4|199246.6|199196.6|199246.6|199196.6|199236.7|199186.7|25
1729189500000|2024-10-17 18:25:00|199246.2|199196.2|199248.5|199198.5|199249.2|199199.2|199246.2|199196.2|9
1729189510000|2024-10-17 18:25:10|199249.2|199199.2|199284.7|199234.7|199288.3|199238.3|199249|199199|23
1729189520000|2024-10-17 18:25:20|199283.7|199233.7|199255.5|199205.5|199287.1|199237.1|199245.7|199195.7|20
1729189530000|2024-10-17 18:25:30|199255.8|199205.8|199248.9|199198.9|199258.4|199208.4|199242.6|199192.6|11
1729189540000|2024-10-17 18:25:40|199249.2|199199.2|199254.7|199204.7|199254.9|199204.9|199249.2|199199.2|9
1729189550000|2024-10-17 18:25:50|199256.2|199206.2|199257.8|199207.8|199258.3|199208.3|199256.2|199206.2|6
1729189560000|2024-10-17 18:26:00|199254.6|199204.6|199252.9|199202.9|199256.9|199206.9|199245.6|199195.6|12
1729189570000|2024-10-17 18:26:10|199252.3|199202.3|199240.9|199190.9|199252.3|199202.3|199237.7|199187.7|20
1729189580000|2024-10-17 18:26:20|199241.5|199191.5|199278|199228|199283.2|199233.2|199241.5|199191.5|26
1729189590000|2024-10-17 18:26:30|199279.4|199229.4|199273.7|199223.7|199281.6|199231.6|199273.4|199223.4|13
1729189600000|2024-10-17 18:26:40|199273.4|199223.4|199269.1|199219.1|199276|199226|199265.4|199215.4|10
1729189610000|2024-10-17 18:26:50|199267.5|199217.5|199259.8|199209.8|199267.5|199217.5|199257.1|199207.1|6
1729189620000|2024-10-17 18:27:00|199258.2|199208.2|199177|199127|199258.2|199208.2|199177|199127|25
1729189630000|2024-10-17 18:27:10|199176.4|199126.4|199163.7|199113.7|199177.1|199127.1|199157.2|199107.2|14
1729189640000|2024-10-17 18:27:20|199163.6|199113.6|199165.4|199115.4|199166.9|199116.9|199162.6|199112.6|21
1729189650000|2024-10-17 18:27:30|199166.1|199116.1|199162.5|199112.5|199166.1|199116.1|199157.5|199107.5|14
1729189660000|2024-10-17 18:27:40|199162.8|199112.8|199162.2|199112.2|199175.6|199125.6|199162.2|199112.2|22
1729189670000|2024-10-17 18:27:50|199161.5|199111.5|199159.3|199109.3|199166.7|199116.7|199158.2|199108.2|18
1729189680000|2024-10-17 18:28:00|199160.6|199110.6|199158.6|199108.6|199163.7|199113.7|199155.7|199105.7|22
1729189690000|2024-10-17 18:28:10|199159.1|199109.1|199169.4|199119.4|199169.4|199119.4|199157.4|199107.4|14
1729189700000|2024-10-17 18:28:20|199170|199120|199153.1|199103.1|199170.6|199120.6|199144.2|199094.2|13
1729189710000|2024-10-17 18:28:30|199151.5|199101.5|199154.8|199104.8|199156|199106|199149.7|199099.7|10
1729189720000|2024-10-17 18:28:40|199154.5|199104.5|199157.8|199107.8|199161.6|199111.6|199149.7|199099.7|16
1729189730000|2024-10-17 18:28:50|199158.5|199108.5|199162.1|199112.1|199162.3|199112.3|199158|199108|14
1729189740000|2024-10-17 18:29:00|199156.8|199106.8|199161.8|199111.8|199162.9|199112.9|199156.7|199106.7|15
1729189750000|2024-10-17 18:29:10|199161.6|199111.6|199154.1|199104.1|199163.8|199113.8|199153.8|199103.8|11
1729189760000|2024-10-17 18:29:20|199159.4|199109.4|199167.8|199042.8|199167.8|199113.9|199154.7|199042.8|20
1729189770000|2024-10-17 18:29:30|199114.5|199064.5|199117.1|199067.1|199122.7|199072.7|199100.3|199050.3|14
1729189780000|2024-10-17 18:29:40|199107.6|199057.6|199124.3|199074.3|199137.1|199087.1|199107.6|199057.6|16
1729189790000|2024-10-17 18:29:50|199131.9|199081.9|199129.7|199079.7|199131.9|199081.9|199123.9|199073.9|4
1729189800000|2024-10-17 18:30:00|199121.1|199071.1|199122.1|199072.1|199158.9|199081.8|199110.2|199033.9|13
1729189810000|2024-10-17 18:30:10|199124.3|199074.3|199126.4|199076.4|199135.3|199085.3|199124.3|199074.3|4
1729189820000|2024-10-17 18:30:20|199128.5|199078.5|199144.9|199019.9|199164.3|199078.5|199128.5|199019.9|9
1729189830000|2024-10-17 18:30:30|199146.5|199021.5|199145|199020|199148.2|199023.2|199137|199012|11
1729189840000|2024-10-17 18:30:40|199147.8|199022.8|199148.4|199023.4|199149.8|199024.8|199147.8|199022.8|3
1729189850000|2024-10-17 18:30:50|199147.5|199022.5|199143.9|199018.9|199147.5|199022.5|199137.9|199012.9|4
1729189860000|2024-10-17 18:31:00|199149.5|199024.5|199093|198968|199149.5|199024.5|199091.7|198966.7|21
1729189870000|2024-10-17 18:31:10|199094.5|198969.5|199092.8|198967.8|199099|198974|199092.3|198967.3|9
1729189880000|2024-10-17 18:31:20|199091|198966|199077.7|198952.7|199091|198966|199075.6|198950.6|14
1729189890000|2024-10-17 18:31:30|199078.6|198953.6|199080.3|198955.3|199084.2|198959.2|199076.6|198951.6|31
1729189900000|2024-10-17 18:31:40|199078.2|198953.2|199089.7|198964.7|199089.7|198964.7|199076.6|198951.6|13
1729189910000|2024-10-17 18:31:50|199062.4|199012.4|199046.2|198996.2|199089.2|199012.4|199033.8|198963.7|5
1729189920000|2024-10-17 18:32:00|199046.4|198996.4|199106.5|198981.5|199114.4|198996.4|199046.4|198958.7|11
1729189930000|2024-10-17 18:32:10|199106.6|198981.6|199104.2|198979.2|199114.4|198989.4|199104.2|198979.2|12
1729189940000|2024-10-17 18:32:20|199106.4|198981.4|199108.4|198983.4|199112.5|198987.5|199103.2|198978.2|10
1729189950000|2024-10-17 18:32:30|199106.7|198981.7|199111|198986|199117.1|198992.1|199104|198979|10
1729189960000|2024-10-17 18:32:40|199111.3|198986.3|199141.4|199016.4|199148.6|199023.6|199111.3|198986.3|19
1729189970000|2024-10-17 18:32:50|199142.6|199017.6|199132.5|199007.5|199151|199026|199132.2|199007.2|12
1729189980000|2024-10-17 18:33:00|199133.1|199008.1|199123.9|198998.9|199135|199010|199115.8|198990.8|19
1729189990000|2024-10-17 18:33:10|199123.3|198998.3|199123.3|198998.3|199123.3|198998.3|199121.9|198996.9|3
1729190000000|2024-10-17 18:33:20|199122.4|198997.4|199104|198979|199122.7|198997.7|199102.7|198977.7|6
1729190010000|2024-10-17 18:33:30|199097.5|198972.5|199113.9|198988.9|199115.9|198990.9|199097.5|198972.5|7
1729190020000|2024-10-17 18:33:40|199115.7|198990.7|199115.6|198990.6|199116.8|198991.8|199114.8|198989.8|5
1729190030000|2024-10-17 18:33:50|199116.8|198991.8|199115.1|198990.1|199119.9|198994.9|199114.4|198989.4|13
1729190040000|2024-10-17 18:34:00|199118.8|198993.8|199112.9|198987.9|199119.2|198994.2|199112.9|198987.9|7
1729190050000|2024-10-17 18:34:10|199114.3|198989.3|199093|198968|199114.3|198989.3|199092.6|198967.6|7
1729190060000|2024-10-17 18:34:20|199091.7|198966.7|199020.6|198895.6|199091.7|198978.6|198978.2|198895.6|18
1729190070000|2024-10-17 18:34:30|198994.4|198944.4|199026|198901|199026|198959.2|198974.9|198897.8|19
1729190080000|2024-10-17 18:34:40|199020.9|198895.9|199025.3|198900.3|199033.1|198908.1|199012.8|198887.8|20
1729190090000|2024-10-17 18:34:50|199017.1|198892.1|199023.1|198898.1|199033.6|198942.2|198990.1|198889.1|19
1729190100000|2024-10-17 18:35:00|199038|198913|199042.3|198917.3|199042.3|198965.9|198996.3|198909.9|13
1729190110000|2024-10-17 18:35:10|199015.6|198965.6|198994.1|198944.1|199042|198965.6|198994.1|198912.9|21
1729190120000|2024-10-17 18:35:20|198997.6|198947.6|199021.7|198896.7|199024.6|198948.4|198971.8|198895.8|17
1729190130000|2024-10-17 18:35:30|199023.2|198898.2|198990|198940|199029.6|198947.3|198970.8|198898.2|18
1729190140000|2024-10-17 18:35:40|198996.3|198946.3|198991.4|198941.4|198997.3|198947.3|198990.2|198940.2|20
1729190150000|2024-10-17 18:35:50|198997.3|198947.3|198998.3|198948.3|199035.7|198955.1|198991.4|198909.1|23
1729190160000|2024-10-17 18:36:00|198998.5|198948.5|198997.9|198947.9|198998.5|198948.5|198981.4|198931.4|18
1729190170000|2024-10-17 18:36:10|198987.9|198937.9|199004.5|198954.5|199004.5|198954.5|198983.6|198933.6|25
1729190180000|2024-10-17 18:36:20|199016.3|198966.3|198926.9|198876.9|199016.3|198966.3|198920.8|198870.8|27
1729190190000|2024-10-17 18:36:30|198926|198876|198968.1|198918.1|198974.9|198924.9|198926|198876|15
1729190200000|2024-10-17 18:36:40|198968.6|198918.6|198924.4|198874.4|198969.1|198919.1|198924.4|198874.4|26
1729190210000|2024-10-17 18:36:50|198924.6|198874.6|198977.2|198852.2|198977.2|198888|198924.6|198849.2|11
1729190220000|2024-10-17 18:37:00|198965|198840|198938.1|198813.1|198965|198865.5|198909.7|198811.3|13
1729190230000|2024-10-17 18:37:10|198937.9|198812.9|198939|198814|198944.7|198819.7|198935|198810|9
1729190240000|2024-10-17 18:37:20|198939.2|198814.2|198937.2|198812.2|198943.6|198818.6|198937.2|198812.2|6
1729190250000|2024-10-17 18:37:30|198936.7|198811.7|198928.5|198803.5|198942.5|198817.5|198920.1|198795.1|23
1729190260000|2024-10-17 18:37:40|198929|198804|198928.2|198803.2|198929.3|198804.3|198926.4|198801.4|9
1729190270000|2024-10-17 18:37:50|198927.9|198802.9|198928.6|198803.6|198928.6|198803.6|198927.9|198802.9|3
1729190280000|2024-10-17 18:38:00|198928.2|198803.2|198928.2|198803.2|198928.2|198803.2|198926.9|198801.9|5
1729190290000|2024-10-17 18:38:10|198929.2|198804.2|198930.9|198805.9|198932.1|198807.1|198929|198804|8
1729190300000|2024-10-17 18:38:20|198931.2|198806.2|198931.4|198806.4|198931.7|198806.7|198931.2|198806.2|6
1729190310000|2024-10-17 18:38:30|198931.1|198806.1|198931.1|198806.1|198931.1|198806.1|198931.1|198806.1|1
1729190320000|2024-10-17 18:38:40|198935.4|198810.4|198961.8|198836.8|198961.8|198836.8|198935.4|198810.4|12
1729190330000|2024-10-17 18:38:50|198961.7|198836.7|198962.1|198837.1|198962.5|198837.5|198961.7|198836.7|6
1729190340000|2024-10-17 18:39:00|198961|198836|198989|198864|198996.8|198871.8|198961|198836|13
1729190350000|2024-10-17 18:39:10|198993.5|198868.5|198991.7|198866.7|198998.6|198873.6|198991.7|198866.7|14
1729190360000|2024-10-17 18:39:20|198987.6|198862.6|198957.9|198832.9|198987.6|198862.6|198952.4|198827.4|19
1729190370000|2024-10-17 18:39:30|198958|198833|198959.9|198834.9|198960.9|198835.9|198957.4|198832.4|14
1729190380000|2024-10-17 18:39:40|198959.4|198834.4|198898.7|198848.7|198959.9|198852.3|198894.5|198824.3|15
1729190390000|2024-10-17 18:39:50|198896|198846|198947.6|198822.6|198947.6|198854.6|198885.4|198801|17
1729190400000|2024-10-17 18:40:00|198945.2|198820.2|198908.6|198858.6|198945.2|198858.6|198887.2|198798|15
1729190410000|2024-10-17 18:40:10|198906.7|198856.7|198907.8|198857.8|198941.3|198861.5|198886.8|198813.4|8
1729190420000|2024-10-17 18:40:20|198910|198860|198919.7|198794.7|198937.1|198860.4|198873.5|198792.5|14
1729190430000|2024-10-17 18:40:30|198920.7|198795.7|198884.3|198834.3|198921.6|198836.4|198872.4|198794.5|11
1729190440000|2024-10-17 18:40:40|198887.4|198837.4|198888.1|198838.1|198890.5|198840.5|198887.4|198837.4|3
1729190450000|2024-10-17 18:40:50|198886.4|198836.4|198884.3|198834.3|198886.4|198836.4|198880.7|198830.7|6
1729190460000|2024-10-17 18:41:00|198882|198832|198885.4|198835.4|198888.7|198838.7|198861.8|198811.8|14
1729190470000|2024-10-17 18:41:10|198882.3|198832.3|198886.9|198836.9|198891.5|198841.5|198881.7|198831.7|12
1729190480000|2024-10-17 18:41:20|198884.5|198834.5|198861.6|198811.6|198894.8|198844.8|198855.7|198805.7|10
1729190490000|2024-10-17 18:41:30|198869.4|198819.4|198878.6|198828.6|198878.6|198828.6|198852.9|198802.9|8
1729190500000|2024-10-17 18:41:40|198877.4|198827.4|198875.2|198825.2|198877.4|198827.4|198874.5|198824.5|16
1729190510000|2024-10-17 18:41:50|198876.4|198826.4|198931.9|198806.9|198932.2|198848.3|198876.4|198804.1|16
1729190520000|2024-10-17 18:42:00|198930.5|198805.5|198926.5|198801.5|198932.1|198807.1|198926.5|198801.5|13
1729190530000|2024-10-17 18:42:10|198926.6|198801.6|198926.3|198801.3|198926.6|198801.6|198925.8|198800.8|3
1729190540000|2024-10-17 18:42:20|198921.3|198796.3|198920.1|198795.1|198921.3|198796.3|198902.3|198777.3|17
1729190550000|2024-10-17 18:42:30|198919.9|198794.9|198917.9|198792.9|198919.9|198794.9|198917.4|198792.4|9
1729190560000|2024-10-17 18:42:40|198917.4|198792.4|198923.3|198798.3|198923.3|198798.3|198917.4|198792.4|8
1729190570000|2024-10-17 18:42:50|198923|198798|198926.8|198801.8|198926.8|198801.8|198923|198798|6
1729190580000|2024-10-17 18:43:00|198926.5|198801.5|198925.3|198800.3|198926.5|198801.5|198916.6|198791.6|12
1729190590000|2024-10-17 18:43:10|198887.8|198837.8|198890.5|198840.5|198890.5|198840.5|198887.6|198837.6|8
1729190600000|2024-10-17 18:43:20|198890|198840|198889.7|198839.7|198890.5|198840.5|198889.7|198839.7|3
1729190610000|2024-10-17 18:43:30|198890.2|198840.2|198888.4|198838.4|198890.2|198840.2|198888.2|198838.2|4
1729190620000|2024-10-17 18:43:40|198888.7|198838.7|198895|198845|198897.3|198847.3|198888.7|198838.7|13
1729190630000|2024-10-17 18:43:50|198894.5|198844.5|198895|198845|198895|198845|198894.5|198844.5|4
1729190640000|2024-10-17 18:44:00|198895.7|198845.7|198964.3|198914.3|198969.3|198919.3|198895.7|198845.7|29
1729190650000|2024-10-17 18:44:10|198964.6|198914.6|198964|198914|198965.3|198915.3|198962.4|198912.4|16
1729190660000|2024-10-17 18:44:20|198964.3|198914.3|198965.1|198915.1|198965.2|198915.2|198964.3|198914.3|5
1729190670000|2024-10-17 18:44:30|198963.9|198913.9|198951.7|198901.7|198963.9|198913.9|198947.2|198897.2|14
1729190680000|2024-10-17 18:44:40|198952.2|198902.2|198952.1|198902.1|198953.5|198903.5|198949.5|198899.5|11
1729190690000|2024-10-17 18:44:50|198951.8|198901.8|198948.8|198898.8|198952.2|198902.2|198948.4|198898.4|9
1729190700000|2024-10-17 18:45:00|198945.8|198895.8|198946|198896|198946|198896|198942.8|198892.8|8
1729190710000|2024-10-17 18:45:10|198945.2|198895.2|198938.8|198888.8|198945.2|198895.2|198925.9|198875.9|9
1729190720000|2024-10-17 18:45:20|198967.2|198917.2|198970.4|198920.4|198970.4|198920.4|198966.5|198916.5|8
1729190730000|2024-10-17 18:45:30|198970.6|198920.6|198962.9|198912.9|198970.6|198920.6|198962.9|198912.9|21
1729190740000|2024-10-17 18:45:40|198960.5|198910.5|198972|198922|198974.4|198924.4|198960.5|198910.5|14
1729190750000|2024-10-17 18:45:50|198971.5|198921.5|198969.9|198919.9|198973.8|198923.8|198968.3|198918.3|13
1729190760000|2024-10-17 18:46:00|198964.6|198914.6|198964.1|198914.1|198964.6|198914.6|198960.1|198910.1|14
1729190770000|2024-10-17 18:46:10|198963.6|198913.6|198962.6|198912.6|198963.8|198913.8|198962.6|198912.6|4
1729190780000|2024-10-17 18:46:20|198963.1|198913.1|198963.9|198913.9|198965.5|198915.5|198963.1|198913.1|7
1729190790000|2024-10-17 18:46:30|198963.5|198913.5|198955|198905|198963.5|198913.5|198941.5|198891.5|20
1729190800000|2024-10-17 18:46:40|198954.4|198904.4|198955.5|198905.5|198960.6|198910.6|198953.9|198903.9|24
1729190810000|2024-10-17 18:46:50|198954.6|198904.6|199006.3|198956.3|199006.6|198956.6|198954.4|198904.4|19
1729190820000|2024-10-17 18:47:00|199005.9|198955.9|198954.1|198904.1|199006.1|198956.1|198948.8|198898.8|18
1729190830000|2024-10-17 18:47:10|198955.6|198905.6|198974.6|198924.6|198974.9|198924.9|198954.7|198904.7|23
1729190840000|2024-10-17 18:47:20|198973.1|198923.1|198967.4|198917.4|198974.4|198924.4|198965.9|198915.9|14
1729190850000|2024-10-17 18:47:30|198983.9|198933.9|198978.8|198928.8|198983.9|198933.9|198970.5|198920.5|15
1729190860000|2024-10-17 18:47:40|198976.4|198926.4|198980.7|198930.7|198980.7|198930.7|198975.5|198925.5|14
1729190870000|2024-10-17 18:47:50|198979.9|198929.9|198976.2|198926.2|198991.7|198941.7|198973.3|198923.3|13
1729190880000|2024-10-17 18:48:00|198969.2|198919.2|199015.3|198965.3|199015.3|198965.3|198969.2|198919.2|20
1729190890000|2024-10-17 18:48:10|199015|198965|199036.3|198986.3|199037.4|198987.4|199012|198962|15
1729190900000|2024-10-17 18:48:20|199036.8|198986.8|199043.1|198993.1|199046.9|198996.9|199031.9|198981.9|16
1729190910000|2024-10-17 18:48:30|199042.8|198992.8|199069.2|198944.2|199097.9|198992.8|199042.8|198944.2|11
1729190920000|2024-10-17 18:48:40|199082.1|198957.1|199040.9|198990.9|199082.6|198996.7|199040.9|198954.8|13
1729190930000|2024-10-17 18:48:50|199043.6|198993.6|199016.9|198966.9|199043.6|198993.6|199016.9|198966.9|19
1729190940000|2024-10-17 18:49:00|198986.2|198936.2|198995.4|198945.4|199000.1|198950.1|198986.2|198936.2|18
1729190950000|2024-10-17 18:49:10|198999.5|198949.5|198994.9|198944.9|198999.5|198949.5|198992.5|198942.5|21
1729190960000|2024-10-17 18:49:20|198994.8|198944.8|198993.1|198943.1|199000|198950|198986.2|198936.2|30
1729190970000|2024-10-17 18:49:30|198994.6|198944.6|198998.1|198948.1|199001.1|198951.1|198992.8|198942.8|20
1729190980000|2024-10-17 18:49:40|198998.3|198948.3|198997.8|198947.8|199015.9|198965.9|198997.8|198947.8|17
1729190990000|2024-10-17 18:49:50|198997.7|198947.7|198996.9|198946.9|198999.5|198949.5|198994.9|198944.9|13
1729191000000|2024-10-17 18:50:00|198994.1|198944.1|198996.3|198946.3|198997|198947|198994.1|198944.1|12
1729191010000|2024-10-17 18:50:10|198994.8|198944.8|198998.9|198948.9|199000.6|198950.6|198994.4|198944.4|15
1729191020000|2024-10-17 18:50:20|198998.3|198948.3|198991|198941|199000.8|198950.8|198988.7|198938.7|17
1729191030000|2024-10-17 18:50:30|198990.7|198940.7|198990.9|198940.9|198994.5|198944.5|198986.6|198936.6|17
1729191040000|2024-10-17 18:50:40|198990.6|198940.6|198989.1|198939.1|198990.8|198940.8|198984.2|198934.2|12
1729191050000|2024-10-17 18:50:50|198988.6|198938.6|198992.1|198942.1|198996.3|198946.3|198988.3|198938.3|10
1729191060000|2024-10-17 18:51:00|198989.8|198939.8|198991.9|198941.9|199002.9|198952.9|198988.1|198938.1|17
1729191070000|2024-10-17 18:51:10|198992.3|198942.3|198991.7|198941.7|198997.6|198947.6|198991.7|198941.7|13
1729191080000|2024-10-17 18:51:20|198993.1|198943.1|198991.1|198941.1|198993.4|198943.4|198985.5|198935.5|14
1729191090000|2024-10-17 18:51:30|198990.1|198940.1|198985.3|198935.3|198991.4|198941.4|198985.3|198935.3|17
1729191100000|2024-10-17 18:51:40|198985|198935|198995.3|198945.3|198997.1|198947.1|198984.5|198934.5|18
1729191110000|2024-10-17 18:51:50|198993|198943|198992.8|198942.8|198997|198947|198991.5|198941.5|17
1729191120000|2024-10-17 18:52:00|198993.5|198943.5|198991.1|198941.1|198999.2|198949.2|198991.1|198941.1|20
1729191130000|2024-10-17 18:52:10|198991.4|198941.4|199010.8|198960.8|199018.7|198968.7|198991.4|198941.4|25
1729191140000|2024-10-17 18:52:20|199011.5|198961.5|198989.6|198939.6|199012.2|198962.2|198989.6|198939.6|18
1729191150000|2024-10-17 18:52:30|198989.9|198939.9|199002.6|198952.6|199004.2|198954.2|198989.3|198939.3|14
1729191160000|2024-10-17 18:52:40|199001.4|198951.4|199016.8|198966.8|199018|198968|199001.4|198951.4|30
1729191170000|2024-10-17 18:52:50|199015.8|198965.8|199029.8|198979.8|199038.5|198988.5|199014.9|198964.9|26
1729191180000|2024-10-17 18:53:00|199029.5|198979.5|199043.1|198993.1|199044.5|198994.5|199027.9|198977.9|17
1729191190000|2024-10-17 18:53:10|199042.3|198992.3|199045.5|198995.5|199046.4|198996.4|199035.9|198985.9|17
1729191200000|2024-10-17 18:53:20|199047.4|198997.4|199049.3|198999.3|199051.8|199001.8|199044.5|198994.5|14
1729191210000|2024-10-17 18:53:30|199046.3|198996.3|199093|199043|199093|199043|199046.3|198996.3|18
1729191220000|2024-10-17 18:53:40|199082.9|199032.9|199076.3|199026.3|199082.9|199032.9|199071.9|199021.9|20
1729191230000|2024-10-17 18:53:50|199080.5|199030.5|199084.2|199034.2|199084.7|199034.7|199079.5|199029.5|10
1729191240000|2024-10-17 18:54:00|199082.9|199032.9|199084.8|199034.8|199086.6|199036.6|199080.4|199030.4|19
1729191250000|2024-10-17 18:54:10|199086|199036|199096.1|199046.1|199096.7|199046.7|199084.7|199034.7|17
1729191260000|2024-10-17 18:54:20|199094.7|199044.7|199116.4|199066.4|199116.6|199066.6|199085.5|199035.5|9
1729191270000|2024-10-17 18:54:30|199115.9|199065.9|199122|199072|199123.3|199073.3|199115.6|199065.6|19
1729191280000|2024-10-17 18:54:40|199120.5|199070.5|199149.3|199099.3|199152.8|199102.8|199120.5|199070.5|30
1729191290000|2024-10-17 18:54:50|199150|199100|199155.6|199105.6|199156.3|199106.3|199147|199097|23
1729191300000|2024-10-17 18:55:00|199152.3|199102.3|199154.2|199104.2|199155.4|199105.4|199151.9|199101.9|11
1729191310000|2024-10-17 18:55:10|199153.9|199103.9|199160.5|199110.5|199160.5|199110.5|199148|199098|10
1729191320000|2024-10-17 18:55:20|199152.8|199102.8|199100.7|199050.7|199152.8|199102.8|199094.8|199044.8|29
1729191330000|2024-10-17 18:55:30|199100.4|199050.4|199101.4|199051.4|199107.5|199057.5|199099.7|199049.7|10
1729191340000|2024-10-17 18:55:40|199101.1|199051.1|199131|199081|199131.4|199081.4|199101.1|199051.1|16
1729191350000|2024-10-17 18:55:50|199132.4|199082.4|199129|199079|199132.4|199082.4|199124.8|199074.8|20
1729191360000|2024-10-17 18:56:00|199157.9|199107.9|199153.2|199103.2|199158.9|199108.9|199153.2|199103.2|21
1729191370000|2024-10-17 18:56:10|199153.5|199103.5|199113.8|199063.8|199156.4|199106.4|199112.3|199062.3|23
1729191380000|2024-10-17 18:56:20|199112.7|199062.7|199115.4|199065.4|199119.7|199069.7|199109.7|199059.7|21
1729191390000|2024-10-17 18:56:30|199117|199067|199117.7|199067.7|199117.7|199067.7|199109.9|199059.9|16
1729191400000|2024-10-17 18:56:40|199119.9|199069.9|199121|199071|199123.4|199073.4|199119.9|199069.9|6
1729191410000|2024-10-17 18:56:50|199123.2|199073.2|199122.1|199072.1|199123.2|199073.2|199114.5|199064.5|10
1729191420000|2024-10-17 18:57:00|199119.4|199069.4|199112.5|199062.5|199119.6|199069.6|199108.9|199058.9|12
1729191430000|2024-10-17 18:57:10|199111.2|199061.2|199102.2|199052.2|199112.5|199062.5|199098.9|199048.9|15
1729191440000|2024-10-17 18:57:20|199103.9|199053.9|199103.3|199053.3|199107|199057|199099|199049|22
1729191450000|2024-10-17 18:57:30|199101.7|199051.7|199099.6|199049.6|199101.7|199051.7|199099.6|199049.6|2
1729191460000|2024-10-17 18:57:40|199101.3|199051.3|199101|199051|199103.4|199053.4|199098.4|199048.4|15
1729191470000|2024-10-17 18:57:50|199103.4|199053.4|199102.6|199052.6|199104.5|199054.5|199097|199047|13
1729191480000|2024-10-17 18:58:00|199096.3|199046.3|199100.4|199050.4|199100.4|199050.4|199096.3|199046.3|7
1729191490000|2024-10-17 18:58:10|199099.9|199049.9|199094.2|199044.2|199100.4|199050.4|199091.2|199041.2|10
1729191500000|2024-10-17 18:58:20|199092.8|199042.8|199043.5|198993.5|199092.8|199042.8|199042.2|198992.2|12
1729191510000|2024-10-17 18:58:30|199041.5|198991.5|199035.5|198985.5|199041.5|198991.5|199019.5|198969.5|21
1729191520000|2024-10-17 18:58:40|199036|198986|199033.6|198983.6|199039.2|198989.2|199028.7|198978.7|20
1729191530000|2024-10-17 18:58:50|199035.1|198985.1|199037|198987|199039.5|198989.5|199034.6|198984.6|10
1729191540000|2024-10-17 18:59:00|199038.3|198988.3|199029.1|198979.1|199038.3|198988.3|199018.7|198968.7|16
1729191550000|2024-10-17 18:59:10|199036.9|198986.9|199029|198979|199037.1|198987.1|199028.3|198978.3|12
1729191560000|2024-10-17 18:59:20|199032|198982|199028.8|198978.8|199032.7|198982.7|199008.1|198958.1|24
1729191570000|2024-10-17 18:59:30|199028.1|198978.1|199021.4|198971.4|199028.4|198978.4|199021.4|198971.4|20
1729191580000|2024-10-17 18:59:40|199023.5|198973.5|199032.2|198982.2|199037.7|198987.7|199023.5|198973.5|31
1729191590000|2024-10-17 18:59:50|199031.9|198981.9|199065.2|199015.2|199072.3|199022.3|199028.5|198978.5|27
1729191600000|2024-10-17 19:00:00|199073.5|199023.5|199074.2|199024.2|199074.2|199024.2|199063.8|199013.8|24
1729191610000|2024-10-17 19:00:10|199075.4|199025.4|199041.1|198991.1|199075.4|199025.4|199028.6|198978.6|22
1729191620000|2024-10-17 19:00:20|199040.4|198990.4|199027.7|198977.7|199044.8|198994.8|199022.6|198972.6|23
1729191630000|2024-10-17 19:00:30|199027.4|198977.4|199017.6|198967.6|199027.4|198977.4|199015.7|198965.7|13
1729191640000|2024-10-17 19:00:40|199018.1|198968.1|199003.1|198953.1|199018.4|198968.4|198997|198947|12
1729191650000|2024-10-17 19:00:50|199005.6|198955.6|199040.7|198990.7|199040.7|198990.7|199002.8|198952.8|20
1729191660000|2024-10-17 19:01:00|199042.5|198992.5|199066.6|199016.6|199071.4|199021.4|199038|198988|29
1729191670000|2024-10-17 19:01:10|199066.8|199016.8|199075.7|199025.7|199081.3|199031.3|199066.8|199016.8|23
1729191680000|2024-10-17 19:01:20|199076|199026|199095|199045|199107.2|199057.2|199074.1|199024.1|27
1729191690000|2024-10-17 19:01:30|199094.1|199044.1|199103.7|199053.7|199105.1|199055.1|199094.1|199044.1|14
1729191700000|2024-10-17 19:01:40|199102.1|199052.1|199098.3|199048.3|199102.5|199052.5|199098.1|199048.1|11
1729191710000|2024-10-17 19:01:50|199098.4|199048.4|199083.5|199033.5|199101.1|199051.1|199076.8|199026.8|14
1729191720000|2024-10-17 19:02:00|199084.9|199034.9|199082.5|199032.5|199084.9|199034.9|199079.1|199029.1|16
1729191730000|2024-10-17 19:02:10|199084.3|199034.3|199126.7|199001.7|199130|199037.7|199077.7|198972.6|18
1729191740000|2024-10-17 19:02:20|199122.8|198997.8|199077.1|199027.1|199124.3|199032.1|199074|198997.8|22
1729191750000|2024-10-17 19:02:30|199077.6|199027.6|199075.3|199025.3|199077.6|199027.6|199068.3|199018.3|9
1729191760000|2024-10-17 19:02:40|199076.8|199026.8|199076.5|199026.5|199082.6|199032.6|199076.5|199026.5|15
1729191770000|2024-10-17 19:02:50|199078.1|199028.1|199083.9|199033.9|199085.5|199035.5|199078.1|199028.1|10
1729191780000|2024-10-17 19:03:00|199085.1|199035.1|199081.4|199031.4|199085.1|199035.1|199074.2|199024.2|12
1729191790000|2024-10-17 19:03:10|199081.1|199031.1|199057.9|199007.9|199081.1|199031.1|199056|199006|18
1729191800000|2024-10-17 19:03:20|199054.9|199004.9|199093.1|198968.1|199094.4|199004.9|199054.9|198967.1|8
1729191810000|2024-10-17 19:03:30|199093.9|198968.9|199092.6|198967.6|199093.9|198968.9|199092.1|198967.1|7
1729191820000|2024-10-17 19:03:40|199093.4|198968.4|199093.4|198968.4|199093.4|198968.4|199093.4|198968.4|1
1729191830000|2024-10-17 19:03:50|199089.5|198964.5|199092|198967|199092|198967|199089.5|198964.5|3
1729191840000|2024-10-17 19:04:00|199091.3|198966.3|199117.8|198992.8|199119.6|198994.6|199091.3|198966.3|13
1729191850000|2024-10-17 19:04:10|199119.1|198994.1|199117.9|198992.9|199119.1|198994.1|199117.6|198992.6|3
1729191860000|2024-10-17 19:04:20|199118.4|198993.4|199098.6|198973.6|199118.4|198993.4|199094.5|198969.5|9
1729191870000|2024-10-17 19:04:30|199099.1|198974.1|199099.1|198974.1|199099.1|198974.1|199098.5|198973.5|3
1729191880000|2024-10-17 19:04:40|199099.4|198974.4|199098.9|198973.9|199099.4|198974.4|199097.9|198972.9|5
1729191890000|2024-10-17 19:04:50|199098.7|198973.7|199071.6|198946.6|199098.7|198973.7|199071.5|198946.5|10
1729191900000|2024-10-17 19:05:00|199073.8|198948.8|198985|198860|199073.8|198948.8|198977.1|198852.1|21
1729191910000|2024-10-17 19:05:10|198985.5|198860.5|198980.9|198855.9|198985.5|198860.5|198975.7|198850.7|17
1729191920000|2024-10-17 19:05:20|198981.7|198856.7|198981.8|198856.8|198984.7|198859.7|198976|198851|7
1729191930000|2024-10-17 19:05:30|198982.2|198857.2|198984.1|198859.1|198984.6|198859.6|198982.2|198857.2|7
1729191940000|2024-10-17 19:05:40|198984.6|198859.6|198984.8|198859.8|198985.1|198860.1|198984.5|198859.5|5
1729191950000|2024-10-17 19:05:50|198987.3|198862.3|198984.5|198859.5|198987.8|198862.8|198979.6|198854.6|12
1729191960000|2024-10-17 19:06:00|198979.4|198854.4|198982.4|198857.4|198982.7|198857.7|198976.4|198851.4|10
1729191970000|2024-10-17 19:06:10|198982.6|198857.6|198901.8|198851.8|198984|198859|198900.2|198850.2|10
1729191980000|2024-10-17 19:06:20|198902.4|198852.4|198906|198856|198910.2|198860.2|198897.9|198847.9|26
1729191990000|2024-10-17 19:06:30|198906.4|198856.4|198933.3|198883.3|198941.4|198891.4|198906.4|198856.4|14
1729192000000|2024-10-17 19:06:40|198936.3|198886.3|198936.7|198886.7|198936.7|198886.7|198931.9|198881.9|9
1729192010000|2024-10-17 19:06:50|198936.4|198886.4|198999.9|198874.9|198999.9|198914.5|198936.4|198873.8|21
1729192020000|2024-10-17 19:07:00|198997.8|198872.8|199000.5|198875.5|199000.5|198875.5|198991.1|198866.1|15
1729192030000|2024-10-17 19:07:10|198999.5|198874.5|198990.7|198865.7|198999.5|198874.5|198984.8|198859.8|13
1729192040000|2024-10-17 19:07:20|198989|198864|198986.1|198861.1|198990|198865|198981.1|198856.1|12
1729192050000|2024-10-17 19:07:30|198987.1|198862.1|198987.9|198862.9|198994.8|198869.8|198987.1|198862.1|8
1729192060000|2024-10-17 19:07:40|198991.3|198866.3|198991.6|198866.6|198991.6|198866.6|198990.8|198865.8|3
1729192070000|2024-10-17 19:07:50|198991.5|198866.5|198991.8|198866.8|198991.8|198866.8|198991.5|198866.5|2
1729192080000|2024-10-17 19:08:00|198987.7|198862.7|198988.4|198863.4|198990.7|198865.7|198987.7|198862.7|7
1729192090000|2024-10-17 19:08:10|198989.2|198864.2|198999.4|198874.4|199006.2|198881.2|198989.2|198864.2|11
1729192100000|2024-10-17 19:08:20|198999.5|198874.5|198992.8|198867.8|198999.5|198874.5|198988.7|198863.7|9
1729192110000|2024-10-17 19:08:30|198993.2|198868.2|198993.2|198868.2|198993.2|198868.2|198993.2|198868.2|1
1729192120000|2024-10-17 19:08:40|198988.7|198863.7|198991.6|198866.6|198992.8|198867.8|198986.5|198861.5|6
1729192130000|2024-10-17 19:08:50|198991.9|198866.9|198991.9|198866.9|198991.9|198866.9|198991.9|198866.9|1
1729192140000|2024-10-17 19:09:00|198988.6|198863.6|198989.8|198864.8|198990.9|198865.9|198986.1|198861.1|9
1729192150000|2024-10-17 19:09:10|198989.4|198864.4|198987.3|198862.3|198995.9|198870.9|198982.7|198857.7|9
1729192160000|2024-10-17 19:09:20|198986.8|198861.8|198991.7|198866.7|198991.7|198866.7|198986.8|198861.8|5
1729192170000|2024-10-17 19:09:30|198992.1|198867.1|198988.5|198863.5|198992.1|198867.1|198987.1|198862.1|8
1729192180000|2024-10-17 19:09:40|198987.9|198862.9|198988.2|198863.2|198988.4|198863.4|198987.5|198862.5|5
1729192190000|2024-10-17 19:09:50|198988.7|198863.7|199009.6|198884.6|199011.4|198886.4|198987.9|198862.9|7
1729192200000|2024-10-17 19:10:00|199035.7|198910.7|199017.2|198892.2|199035.7|198910.7|199016.7|198891.7|15
1729192210000|2024-10-17 19:10:10|199019.6|198894.6|199019.1|198894.1|199020|198895|199019.1|198894.1|3
1729192220000|2024-10-17 19:10:20|199019.5|198894.5|199015.8|198890.8|199020.6|198895.6|199015.8|198890.8|6
1729192230000|2024-10-17 19:10:30|199015.5|198890.5|199015.1|198890.1|199015.6|198890.6|199015.1|198890.1|4
1729192240000|2024-10-17 19:10:40|199012.4|198887.4|199014.9|198889.9|199014.9|198889.9|199012.1|198887.1|6
1729192250000|2024-10-17 19:10:50|199015.2|198890.2|198976.9|198926.9|199015.6|198926.9|198976.9|198890.1|5
1729192260000|2024-10-17 19:11:00|198974.3|198924.3|198953.2|198903.2|198974.3|198924.3|198952.1|198902.1|11
1729192270000|2024-10-17 19:11:10|198953.5|198903.5|198954.9|198904.9|198954.9|198904.9|198953.5|198903.5|2
1729192280000|2024-10-17 19:11:20|198955.2|198905.2|198955.1|198905.1|198959.1|198909.1|198954.6|198904.6|11
1729192290000|2024-10-17 19:11:30|198956.8|198906.8|198952.4|198902.4|198960.7|198910.7|198951.7|198901.7|16
1729192300000|2024-10-17 19:11:40|198954.1|198904.1|198907.7|198857.7|198954.1|198904.1|198904.6|198854.6|11
1729192310000|2024-10-17 19:11:50|198905.3|198855.3|198904.4|198854.4|198908.4|198858.4|198902.8|198852.8|10
1729192320000|2024-10-17 19:12:00|198897.6|198847.6|198890.7|198840.7|198897.6|198847.6|198890.7|198840.7|11
1729192330000|2024-10-17 19:12:10|198892.7|198842.7|198910.9|198860.9|198915.2|198865.2|198892.7|198842.7|7
1729192340000|2024-10-17 19:12:20|198911.4|198861.4|198912.9|198862.9|198912.9|198862.9|198911.4|198861.4|2
1729192350000|2024-10-17 19:12:30|198912.7|198862.7|198938.6|198888.6|198941.7|198891.7|198912.7|198862.7|15
1729192360000|2024-10-17 19:12:40|198936.5|198886.5|198932.5|198882.5|198940.1|198890.1|198932.5|198882.5|8
1729192370000|2024-10-17 19:12:50|198931.3|198881.3|198932.9|198882.9|198936.5|198886.5|198931.2|198881.2|8
1729192380000|2024-10-17 19:13:00|198929.1|198879.1|198913.3|198863.3|198929.1|198879.1|198909.5|198859.5|9
1729192390000|2024-10-17 19:13:10|198911.8|198861.8|198913.3|198863.3|198913.3|198863.3|198911.6|198861.6|3
1729192400000|2024-10-17 19:13:20|198913.6|198863.6|198909.8|198859.8|198913.6|198863.6|198904.6|198854.6|5
1729192410000|2024-10-17 19:13:30|198910.3|198860.3|198919.8|198869.8|198976.8|198873.2|198910.3|198811|15
1729192420000|2024-10-17 19:13:40|198919.9|198869.9|198927.9|198877.9|198927.9|198877.9|198919.9|198869.9|7
1729192430000|2024-10-17 19:13:50|198909.2|198859.2|198912.4|198862.4|198912.6|198862.6|198909.2|198859.2|5
1729192440000|2024-10-17 19:14:00|198909.7|198859.7|198886.1|198836.1|198909.7|198859.7|198885.8|198835.8|12
1729192450000|2024-10-17 19:14:10|198887.6|198837.6|198868.7|198818.7|198887.6|198837.6|198868.7|198818.7|10
1729192460000|2024-10-17 19:14:20|198868.3|198818.3|198871.2|198821.2|198874.9|198824.9|198867.8|198817.8|12
1729192470000|2024-10-17 19:14:30|198870.7|198820.7|198868.3|198818.3|198870.7|198820.7|198866.4|198816.4|9
1729192480000|2024-10-17 19:14:40|198867.1|198817.1|198873.1|198823.1|198874|198824|198867.1|198817.1|7
1729192490000|2024-10-17 19:14:50|198875.6|198825.6|198872.3|198822.3|198875.6|198825.6|198871.8|198821.8|8
1729192500000|2024-10-17 19:15:00|198874.1|198824.1|198871.2|198821.2|198878|198828|198868.6|198818.6|13
1729192510000|2024-10-17 19:15:10|198871|198821|198861.5|198811.5|198871.3|198821.3|198860.5|198810.5|11
1729192520000|2024-10-17 19:15:20|198860.2|198810.2|198862.4|198812.4|198862.4|198812.4|198860.2|198810.2|8
1729192530000|2024-10-17 19:15:30|198861.1|198811.1|198864.1|198814.1|198868|198818|198861.1|198811.1|12
1729192540000|2024-10-17 19:15:40|198862.4|198812.4|198846|198796|198862.4|198812.4|198833.8|198783.8|21
1729192550000|2024-10-17 19:15:50|198844.3|198794.3|198835.4|198785.4|198846.3|198796.3|198834.5|198784.5|16
1729192560000|2024-10-17 19:16:00|198835.1|198785.1|198798.9|198748.9|198836.8|198786.8|198797.6|198747.6|18
1729192570000|2024-10-17 19:16:10|198798.8|198748.8|198795.8|198745.8|198799|198749|198790.6|198740.6|13
1729192580000|2024-10-17 19:16:20|198796|198746|198788.2|198738.2|198798.9|198748.9|198788.2|198738.2|14
1729192590000|2024-10-17 19:16:30|198789.8|198739.8|198789.2|198739.2|198796.4|198746.4|198788.1|198738.1|12
1729192600000|2024-10-17 19:16:40|198790.6|198740.6|198780.7|198730.7|198795.6|198745.6|198780.7|198730.7|13
1729192610000|2024-10-17 19:16:50|198800.4|198750.4|198795|198745|198804.6|198754.6|198793.4|198743.4|15
1729192620000|2024-10-17 19:17:00|198792.2|198742.2|198800.5|198750.5|198805|198755|198791.6|198741.6|12
1729192630000|2024-10-17 19:17:10|198790|198740|198797.9|198747.9|198797.9|198747.9|198790|198740|8
1729192640000|2024-10-17 19:17:20|198797.4|198747.4|198791.9|198741.9|198797.4|198747.4|198788.2|198738.2|7
1729192650000|2024-10-17 19:17:30|198792.4|198742.4|198791.4|198741.4|198809.3|198759.3|198789.7|198739.7|10
1729192660000|2024-10-17 19:17:40|198787.3|198737.3|198790.2|198740.2|198792|198742|198787.3|198737.3|7
1729192670000|2024-10-17 19:17:50|198792.2|198742.2|198790.5|198740.5|198792.2|198742.2|198787.6|198737.6|10
1729192680000|2024-10-17 19:18:00|198787.5|198737.5|198790.1|198740.1|198799.4|198749.4|198786.9|198736.9|10
1729192690000|2024-10-17 19:18:10|198791.5|198741.5|198790.1|198740.1|198791.5|198741.5|198789.6|198739.6|3
1729192700000|2024-10-17 19:18:20|198789.6|198739.6|198789.9|198739.9|198789.9|198739.9|198789.6|198739.6|2
1729192710000|2024-10-17 19:18:30|198790.5|198740.5|198799.2|198749.2|198804.5|198754.5|198790.5|198740.5|17
1729192720000|2024-10-17 19:18:40|198802.3|198752.3|198782.9|198732.9|198802.3|198752.3|198780.6|198730.6|9
1729192730000|2024-10-17 19:18:50|198791.8|198741.8|198805.5|198755.5|198809.7|198759.7|198791.7|198741.7|8
1729192740000|2024-10-17 19:19:00|198809.8|198759.8|198792.8|198742.8|198812.2|198762.2|198782|198732|11
1729192750000|2024-10-17 19:19:10|198794.8|198744.8|198833|198708|198833|198746|198794.8|198708|4
1729192760000|2024-10-17 19:19:20|198785.5|198735.5|198795.4|198745.4|198795.6|198745.6|198785.5|198735.5|4
1729192770000|2024-10-17 19:19:30|198802.1|198752.1|198785.4|198735.4|198802.1|198752.1|198780.3|198730.3|8
1729192780000|2024-10-17 19:19:40|198784.3|198734.3|198785.9|198735.9|198785.9|198735.9|198783.6|198733.6|5
1729192790000|2024-10-17 19:19:50|198787.6|198737.6|198787.5|198737.5|198792.7|198742.7|198782.7|198732.7|17
1729192800000|2024-10-17 19:20:00|198785.1|198735.1|198791.7|198741.7|198795.9|198745.9|198780.5|198730.5|18
1729192810000|2024-10-17 19:20:10|198793.4|198743.4|198793.7|198743.7|198799.4|198749.4|198790.9|198740.9|11
1729192820000|2024-10-17 19:20:20|198793.5|198743.5|198786.4|198736.4|198795|198745|198786.3|198736.3|9
1729192830000|2024-10-17 19:20:30|198786.6|198736.6|198786.1|198736.1|198786.6|198736.6|198785.6|198735.6|5
1729192840000|2024-10-17 19:20:40|198782.9|198732.9|198783.1|198733.1|198786.7|198736.7|198780.7|198730.7|13
1729192850000|2024-10-17 19:20:50|198783.5|198733.5|198783.7|198733.7|198790|198740|198783|198733|11
1729192860000|2024-10-17 19:21:00|198785.7|198735.7|198785.9|198735.9|198790.1|198740.1|198783.9|198733.9|9
1729192870000|2024-10-17 19:21:10|198786.3|198736.3|198787.5|198737.5|198787.5|198737.5|198782.1|198732.1|7
1729192880000|2024-10-17 19:21:20|198786.3|198736.3|198786.3|198736.3|198786.3|198736.3|198784.5|198734.5|4
1729192890000|2024-10-17 19:21:30|198788.2|198738.2|198783.7|198733.7|198788.3|198738.3|198781.2|198731.2|11
1729192900000|2024-10-17 19:21:40|198785.6|198735.6|198788.3|198738.3|198791.7|198741.7|198765.1|198715.1|16
1729192910000|2024-10-17 19:21:50|198791.3|198741.3|198786|198736|198791.3|198741.3|198783.3|198733.3|9
1729192920000|2024-10-17 19:22:00|198787.2|198737.2|198791.7|198741.7|198792.5|198742.5|198786.7|198736.7|10
1729192930000|2024-10-17 19:22:10|198790.3|198740.3|198788.1|198738.1|198790.3|198740.3|198788.1|198738.1|3
1729192940000|2024-10-17 19:22:20|198788.5|198738.5|198788.6|198738.6|198788.6|198738.6|198788.5|198738.5|2
1729192950000|2024-10-17 19:22:30|198782.5|198732.5|198786.4|198736.4|198789.5|198739.5|198780|198730|12
1729192960000|2024-10-17 19:22:40|198781.1|198731.1|198798.4|198748.4|198798.4|198748.4|198780.8|198730.8|8
1729192970000|2024-10-17 19:22:50|198788.3|198738.3|198780.1|198730.1|198796.1|198746.1|198779|198729|15
1729192980000|2024-10-17 19:23:00|198781.8|198731.8|198782.7|198732.7|198788.1|198738.1|198781.8|198731.8|10
1729192990000|2024-10-17 19:23:10|198781.1|198731.1|198792.7|198742.7|198792.7|198742.7|198780.8|198730.8|11
1729193000000|2024-10-17 19:23:20|198791.5|198741.5|198786.7|198736.7|198791.5|198741.5|198784.2|198734.2|7
1729193010000|2024-10-17 19:23:30|198789.7|198739.7|198794.7|198744.7|198796.1|198746.1|198789.2|198739.2|9
1729193020000|2024-10-17 19:23:40|198793.3|198743.3|198785.1|198735.1|198793.3|198743.3|198782.9|198732.9|6
1729193030000|2024-10-17 19:23:50|198790.4|198740.4|198790.5|198740.5|198790.7|198740.7|198790.4|198740.4|3
1729193040000|2024-10-17 19:24:00|198790.8|198740.8|198790.2|198740.2|198796.2|198746.2|198790.2|198740.2|10
1729193050000|2024-10-17 19:24:10|198794.5|198744.5|198787.3|198737.3|198794.5|198744.5|198785.3|198735.3|8
1729193060000|2024-10-17 19:24:20|198787.5|198737.5|198788.7|198738.7|198789.9|198739.9|198786.5|198736.5|6
1729193070000|2024-10-17 19:24:30|198789.1|198739.1|198788.7|198738.7|198789.9|198739.9|198788.7|198738.7|5
1729193080000|2024-10-17 19:24:40|198792.4|198742.4|198804.7|198754.7|198804.7|198754.7|198781.5|198731.5|17
1729193090000|2024-10-17 19:24:50|198868.4|198818.4|198862.8|198812.8|198870.1|198820.1|198861.3|198811.3|14
1729193100000|2024-10-17 19:25:00|198863.1|198813.1|198873|198823|198874.8|198824.8|198860|198810|11
1729193110000|2024-10-17 19:25:10|198872.7|198822.7|198867|198817|198872.7|198822.7|198861.3|198811.3|7
1729193120000|2024-10-17 19:25:20|198866.5|198816.5|198862.5|198812.5|198869.7|198819.7|198861.3|198811.3|13
1729193130000|2024-10-17 19:25:30|198862|198812|198867.3|198817.3|198872.6|198822.6|198862|198812|16
1729193140000|2024-10-17 19:25:40|198867.1|198817.1|198865.4|198815.4|198867.1|198817.1|198859.9|198809.9|11
1729193150000|2024-10-17 19:25:50|198865.9|198815.9|198865.4|198815.4|198865.9|198815.9|198865.4|198815.4|2
1729193160000|2024-10-17 19:26:00|198865.9|198815.9|198862.9|198812.9|198871.1|198821.1|198862.3|198812.3|13
1729193170000|2024-10-17 19:26:10|198862.3|198812.3|198862.1|198812.1|198863.9|198813.9|198862.1|198812.1|5
1729193180000|2024-10-17 19:26:20|198862.4|198812.4|198861|198811|198870.9|198820.9|198860.7|198810.7|11
1729193190000|2024-10-17 19:26:30|198861.1|198811.1|198848.6|198798.6|198862.7|198812.7|198845.7|198795.7|14
1729193200000|2024-10-17 19:26:40|198850.1|198800.1|198814.8|198764.8|198850.1|198800.1|198807.6|198757.6|16
1729193210000|2024-10-17 19:26:50|198815.3|198765.3|198814|198764|198815.3|198765.3|198807.2|198757.2|6
1729193220000|2024-10-17 19:27:00|198813.2|198763.2|198802.4|198752.4|198813.2|198763.2|198779.6|198729.6|18
1729193230000|2024-10-17 19:27:10|198795.8|198745.8|198823.1|198698.1|198838.7|198754|198789.3|198691.4|24
1729193240000|2024-10-17 19:27:20|198824.9|198699.9|198825.6|198700.6|198825.6|198700.6|198824.4|198699.4|4
1729193250000|2024-10-17 19:27:30|198824.5|198699.5|198832|198707|198837.7|198712.7|198819|198694|14
1729193260000|2024-10-17 19:27:40|198828.7|198703.7|198865.9|198740.9|198868.2|198743.2|198828.7|198703.7|19
1729193270000|2024-10-17 19:27:50|198866.3|198741.3|198833.1|198783.1|198868.1|198795.2|198827.9|198741.3|14
1729193280000|2024-10-17 19:28:00|198833.6|198783.6|198842.8|198792.8|198847.1|198797.1|198832.2|198782.2|18
1729193290000|2024-10-17 19:28:10|198841.3|198791.3|198832.4|198782.4|198841.3|198791.3|198825.2|198775.2|22
1729193300000|2024-10-17 19:28:20|198831.6|198781.6|198831.8|198781.8|198833|198783|198828.6|198778.6|18
1729193310000|2024-10-17 19:28:30|198831.3|198781.3|198831.1|198781.1|198833|198783|198831.1|198781.1|7
1729193320000|2024-10-17 19:28:40|198829.9|198779.9|198832.9|198782.9|198833.9|198783.9|198828|198778|12
1729193330000|2024-10-17 19:28:50|198830|198780|198832|198782|198832.9|198782.9|198828.2|198778.2|9
1729193340000|2024-10-17 19:29:00|198830.7|198780.7|198887.7|198837.7|198892.7|198842.7|198830.7|198780.7|26
1729193350000|2024-10-17 19:29:10|198887.4|198837.4|198884.2|198834.2|198887.4|198837.4|198876.8|198826.8|21
1729193360000|2024-10-17 19:29:20|198884.5|198834.5|198881.6|198831.6|198890.1|198840.1|198881.6|198831.6|17
1729193370000|2024-10-17 19:29:30|198883|198833|198877.8|198827.8|198889.1|198839.1|198871.9|198821.9|16
1729193380000|2024-10-17 19:29:40|198877.6|198827.6|198879.1|198829.1|198881.2|198831.2|198876.3|198826.3|9
1729193390000|2024-10-17 19:29:50|198879.5|198829.5|198879.4|198829.4|198881.2|198831.2|198877.1|198827.1|16
1729193400000|2024-10-17 19:30:00|198880.1|198830.1|198912.2|198862.2|198920.2|198870.2|198880.1|198830.1|19
1729193410000|2024-10-17 19:30:10|198912|198862|198905.4|198855.4|198912.9|198862.9|198901.2|198851.2|11
1729193420000|2024-10-17 19:30:20|198907|198857|198927.3|198877.3|198929.2|198879.2|198904.3|198854.3|16
1729193430000|2024-10-17 19:30:30|198927.7|198877.7|198927.5|198877.5|198928|198878|198924.7|198874.7|7
1729193440000|2024-10-17 19:30:40|198926.1|198876.1|198942.6|198892.6|198950.5|198900.5|198921.9|198871.9|13
1729193450000|2024-10-17 19:30:50|198942.8|198892.8|198951.1|198901.1|198951.1|198901.1|198942.8|198892.8|14
1729193460000|2024-10-17 19:31:00|198949.6|198899.6|198960.2|198910.2|198962.3|198912.3|198949.6|198899.6|12
1729193470000|2024-10-17 19:31:10|198953.5|198903.5|198958.6|198908.6|198961.1|198911.1|198953.5|198903.5|11
1729193480000|2024-10-17 19:31:20|198958.9|198908.9|198959.3|198909.3|198962.3|198912.3|198958.9|198908.9|11
1729193490000|2024-10-17 19:31:30|198960.5|198910.5|198958|198908|198960.9|198910.9|198947.7|198897.7|15
1729193500000|2024-10-17 19:31:40|198957.3|198907.3|198954.3|198904.3|198959.3|198909.3|198949|198899|12
1729193510000|2024-10-17 19:31:50|198956.6|198906.6|198955.1|198905.1|198958.7|198908.7|198951.3|198901.3|10
1729193520000|2024-10-17 19:32:00|198954.6|198904.6|198958.3|198908.3|198965.2|198915.2|198946.9|198896.9|17
1729193530000|2024-10-17 19:32:10|198959.7|198909.7|198960.3|198910.3|198962.7|198912.7|198955.7|198905.7|9
1729193540000|2024-10-17 19:32:20|198960.4|198910.4|198960.3|198910.3|198960.7|198910.7|198960.3|198910.3|3
1729193550000|2024-10-17 19:32:30|198960.6|198910.6|198959.9|198909.9|198961|198911|198954.4|198904.4|9
1729193560000|2024-10-17 19:32:40|198952.9|198902.9|198944.5|198894.5|198954.9|198904.9|198937.6|198887.6|18
1729193570000|2024-10-17 19:32:50|198944.3|198894.3|198945.7|198895.7|198949.3|198899.3|198944.3|198894.3|10
1729193580000|2024-10-17 19:33:00|198944.2|198894.2|198972.7|198922.7|198973.4|198923.4|198943.3|198893.3|17
1729193590000|2024-10-17 19:33:10|198969.7|198919.7|198968.2|198918.2|198972.2|198922.2|198964.1|198914.1|9
1729193600000|2024-10-17 19:33:20|198966.4|198916.4|198956.4|198906.4|198966.4|198916.4|198955.8|198905.8|4
1729193610000|2024-10-17 19:33:30|198957.9|198907.9|198953.1|198903.1|198959.3|198909.3|198949.9|198899.9|7
1729193620000|2024-10-17 19:33:40|198953.6|198903.6|198945.5|198895.5|198953.9|198903.9|198943.8|198893.8|8
1729193630000|2024-10-17 19:33:50|198946.9|198896.9|198950.3|198900.3|198951.3|198901.3|198945.3|198895.3|15
1729193640000|2024-10-17 19:34:00|198942.4|198892.4|198937.2|198887.2|198949.5|198899.5|198936.9|198886.9|16
1729193650000|2024-10-17 19:34:10|198939.2|198889.2|198939.3|198889.3|198939.3|198889.3|198939.2|198889.2|2
1729193660000|2024-10-17 19:34:20|198941.5|198891.5|198844.7|198794.7|198941.5|198891.5|198844.7|198794.7|18
1729193670000|2024-10-17 19:34:30|198846.4|198796.4|198847.5|198797.5|198847.5|198797.5|198838.4|198788.4|15
1729193680000|2024-10-17 19:34:40|198847.7|198797.7|198867.2|198817.2|198867.2|198817.2|198841.6|198791.6|15
1729193690000|2024-10-17 19:34:50|198862.7|198812.7|198852.8|198802.8|198870.4|198820.4|198849.3|198799.3|17
1729193700000|2024-10-17 19:35:00|198853|198803|198870.5|198820.5|198874.7|198824.7|198852.1|198802.1|14
1729193710000|2024-10-17 19:35:10|198872|198822|198872.3|198822.3|198874.6|198824.6|198867.8|198817.8|13
1729193720000|2024-10-17 19:35:20|198871.9|198821.9|198869.1|198819.1|198875.9|198825.9|198866.7|198816.7|11
1729193730000|2024-10-17 19:35:30|198869.3|198819.3|198874|198824|198876|198826|198869.3|198819.3|8
1729193740000|2024-10-17 19:35:40|198872.5|198822.5|198880.8|198830.8|198880.8|198830.8|198869.4|198819.4|12
1729193750000|2024-10-17 19:35:50|198885.1|198835.1|198900.1|198850.1|198900.1|198850.1|198885.1|198835.1|12
1729193760000|2024-10-17 19:36:00|198897.5|198847.5|198875.2|198825.2|198897.5|198847.5|198873.6|198823.6|19
1729193770000|2024-10-17 19:36:10|198875|198825|198837.8|198787.8|198875|198825|198836.9|198786.9|16
1729193780000|2024-10-17 19:36:20|198836|198786|198833.8|198783.8|198836|198786|198829.4|198779.4|21
1729193790000|2024-10-17 19:36:30|198834.5|198784.5|198845.2|198795.2|198847.3|198797.3|198834.5|198784.5|5
1729193800000|2024-10-17 19:36:40|198843.8|198793.8|198845.6|198795.6|198846.6|198796.6|198842.2|198792.2|12
1729193810000|2024-10-17 19:36:50|198843.3|198793.3|198836.3|198786.3|198843.3|198793.3|198836.3|198786.3|9
1729193820000|2024-10-17 19:37:00|198839|198789|198831.1|198781.1|198839|198789|198830.9|198780.9|11
1729193830000|2024-10-17 19:37:10|198831.4|198781.4|198835.9|198785.9|198835.9|198785.9|198831.1|198781.1|8
1729193840000|2024-10-17 19:37:20|198833|198783|198848.6|198723.6|198872.1|198783|198824|198723.6|21
1729193850000|2024-10-17 19:37:30|198847.8|198722.8|198844.5|198794.5|198888.4|198796.1|198842.3|198719.1|20
1729193860000|2024-10-17 19:37:40|198848.7|198798.7|198867.3|198817.3|198878.5|198828.5|198844.3|198794.3|23
1729193870000|2024-10-17 19:37:50|198866.9|198816.9|198845.9|198795.9|198866.9|198816.9|198845.3|198795.3|10
1729193880000|2024-10-17 19:38:00|198844.2|198794.2|198842.5|198792.5|198847.6|198797.6|198840.2|198790.2|20
1729193890000|2024-10-17 19:38:10|198842.9|198792.9|198842.7|198792.7|198844.2|198794.2|198842.3|198792.3|8
1729193900000|2024-10-17 19:38:20|198842.5|198792.5|198848.3|198798.3|198856.4|198806.4|198841.1|198791.1|11
1729193910000|2024-10-17 19:38:30|198847.9|198797.9|198830.6|198780.6|198851.7|198801.7|198828.9|198778.9|14
1729193920000|2024-10-17 19:38:40|198830.3|198780.3|198824.3|198774.3|198831.5|198781.5|198822.8|198772.8|8
1729193930000|2024-10-17 19:38:50|198824|198774|198822.4|198772.4|198824|198774|198816.7|198766.7|12
1729193940000|2024-10-17 19:39:00|198821.3|198771.3|198827.9|198777.9|198827.9|198777.9|198820.9|198770.9|9
1729193950000|2024-10-17 19:39:10|198822.6|198772.6|198827.1|198777.1|198834.4|198784.4|198821.9|198771.9|15
1729193960000|2024-10-17 19:39:20|198828.7|198778.7|198834.8|198784.8|198834.8|198784.8|198828.7|198778.7|12
1729193970000|2024-10-17 19:39:30|198834.5|198784.5|198882.6|198757.6|198882.6|198784.5|198834.5|198747.3|7
1729193980000|2024-10-17 19:39:40|198879.3|198754.3|198875.4|198750.4|198883.4|198758.4|198875|198750|10
1729193990000|2024-10-17 19:39:50|198875.8|198750.8|198877.5|198752.5|198878.7|198753.7|198875.8|198750.8|5
1729194000000|2024-10-17 19:40:00|198874.2|198749.2|198862|198737|198874.2|198749.2|198859.6|198734.6|11
1729194010000|2024-10-17 19:40:10|198862.4|198737.4|198863.7|198738.7|198873.2|198748.2|198862.4|198737.4|12
1729194020000|2024-10-17 19:40:20|198867.2|198742.2|198816.9|198766.9|198867.2|198767.3|198816.9|198739.5|5
1729194030000|2024-10-17 19:40:30|198815.9|198765.9|198860.1|198735.1|198860.1|198766.9|198815.9|198728.4|14
1729194040000|2024-10-17 19:40:40|198859|198734|198862.1|198737.1|198862.5|198737.5|198858.9|198733.9|9
1729194050000|2024-10-17 19:40:50|198858.6|198733.6|198853.6|198728.6|198859.5|198734.5|198853.6|198728.6|10
1729194060000|2024-10-17 19:41:00|198853.1|198728.1|198852.8|198727.8|198853.1|198728.1|198851.6|198726.6|6
1729194070000|2024-10-17 19:41:10|198852.5|198727.5|198821.4|198771.4|198858.4|198771.4|198821.4|198727.5|6
1729194080000|2024-10-17 19:41:20|198820.1|198770.1|198857.9|198732.9|198858.5|198770.1|198820.1|198732.9|6
1729194090000|2024-10-17 19:41:30|198858.5|198733.5|198857.4|198732.4|198858.5|198733.5|198857.3|198732.3|3
1729194100000|2024-10-17 19:41:40|198857.6|198732.6|198857.4|198732.4|198857.7|198732.7|198857.4|198732.4|4
1729194110000|2024-10-17 19:41:50|198861.5|198736.5|198878.5|198753.5|198878.5|198753.5|198860.4|198735.4|15
1729194120000|2024-10-17 19:42:00|198868.6|198743.6|198880.4|198830.4|198882.9|198832.9|198868.6|198743.6|13
1729194130000|2024-10-17 19:42:10|198882.5|198832.5|198882|198832|198884.9|198834.9|198873.9|198823.9|13
1729194140000|2024-10-17 19:42:20|198882.3|198832.3|198880.7|198830.7|198886.9|198836.9|198875.6|198825.6|15
1729194150000|2024-10-17 19:42:30|198880.6|198830.6|198879.8|198829.8|198882.6|198832.6|198875|198825|9
1729194160000|2024-10-17 19:42:40|198879.3|198829.3|198883.2|198833.2|198884.8|198834.8|198879.3|198829.3|7
1729194170000|2024-10-17 19:42:50|198882.7|198832.7|198880.2|198830.2|198882.7|198832.7|198875.9|198825.9|7
1729194180000|2024-10-17 19:43:00|198880.6|198830.6|198870.2|198820.2|198881.8|198831.8|198866.4|198816.4|10
1729194190000|2024-10-17 19:43:10|198871.3|198821.3|198873.1|198823.1|198875.5|198825.5|198864.3|198814.3|16
1729194200000|2024-10-17 19:43:20|198872.5|198822.5|198872.9|198822.9|198875.2|198825.2|198867.5|198817.5|21
1729194210000|2024-10-17 19:43:30|198872.6|198822.6|198866.8|198816.8|198874.5|198824.5|198866.5|198816.5|15
1729194220000|2024-10-17 19:43:40|198871.5|198821.5|198870.4|198820.4|198874.9|198824.9|198869.5|198819.5|15
1729194230000|2024-10-17 19:43:50|198870.9|198820.9|198870|198820|198870.9|198820.9|198870|198820|5
1729194240000|2024-10-17 19:44:00|198843.1|198793.1|198844.2|198794.2|198846.2|198796.2|198838.8|198788.8|12
1729194250000|2024-10-17 19:44:10|198844.4|198794.4|198801.3|198751.3|198844.4|198794.4|198799|198749|10
1729194260000|2024-10-17 19:44:20|198800.8|198750.8|198799.9|198749.9|198805|198755|198798.6|198748.6|16
1729194270000|2024-10-17 19:44:30|198798.7|198748.7|198799.1|198749.1|198799.1|198749.1|198797.1|198747.1|5
1729194280000|2024-10-17 19:44:40|198799|198749|198785.9|198735.9|198799|198749|198785.2|198735.2|7
1729194290000|2024-10-17 19:44:50|198785.7|198735.7|198785.1|198735.1|198791.3|198741.3|198783|198733|12
1729194300000|2024-10-17 19:45:00|198783.6|198733.6|198787.4|198737.4|198790.5|198740.5|198783.6|198733.6|13
1729194310000|2024-10-17 19:45:10|198786.8|198736.8|198788.4|198738.4|198788.4|198738.4|198783.9|198733.9|14
1729194320000|2024-10-17 19:45:20|198788.2|198738.2|198786.8|198736.8|198788.2|198738.2|198786.8|198736.8|2
1729194330000|2024-10-17 19:45:30|198786.7|198736.7|198787.5|198737.5|198788.7|198738.7|198786.7|198736.7|6
1729194340000|2024-10-17 19:45:40|198789.2|198739.2|198790.4|198740.4|198795.1|198745.1|198789.2|198739.2|9
1729194350000|2024-10-17 19:45:50|198791.7|198741.7|198820.4|198770.4|198830.5|198780.5|198791.7|198741.7|16
1729194360000|2024-10-17 19:46:00|198821.5|198771.5|198835.3|198785.3|198840.9|198790.9|198821.3|198771.3|17
1729194370000|2024-10-17 19:46:10|198836.9|198786.9|198841.5|198791.5|198854.6|198804.6|198835.3|198785.3|15
1729194380000|2024-10-17 19:46:20|198844.3|198794.3|198851.7|198801.7|198859.4|198809.4|198843.9|198793.9|17
1729194390000|2024-10-17 19:46:30|198852.3|198802.3|198843.1|198793.1|198853.3|198803.3|198843.1|198793.1|15
1729194400000|2024-10-17 19:46:40|198843.6|198793.6|198849|198799|198858.3|198808.3|198842.8|198792.8|17
1729194410000|2024-10-17 19:46:50|198856.8|198806.8|198855.5|198805.5|198856.8|198806.8|198852.9|198802.9|13
1729194420000|2024-10-17 19:47:00|198855.3|198805.3|198854.7|198804.7|198864.4|198814.4|198850.3|198800.3|21
1729194430000|2024-10-17 19:47:10|198855.2|198805.2|198845.6|198795.6|198855.2|198805.2|198841.2|198791.2|12
1729194440000|2024-10-17 19:47:20|198847.1|198797.1|198852.9|198802.9|198860.7|198810.7|198847.1|198797.1|14
1729194450000|2024-10-17 19:47:30|198853|198803|198849.9|198799.9|198858.2|198808.2|198849|198799|26
1729194460000|2024-10-17 19:47:40|198849.6|198799.6|198852.8|198802.8|198860.6|198810.6|198849.3|198799.3|12
1729194470000|2024-10-17 19:47:50|198853.1|198803.1|198852.5|198802.5|198853.8|198803.8|198848.3|198798.3|16
1729194480000|2024-10-17 19:48:00|198852.2|198802.2|198839|198789|198852.5|198802.5|198834.2|198784.2|11
1729194490000|2024-10-17 19:48:10|198837.1|198787.1|198838.3|198788.3|198839.3|198789.3|198835.2|198785.2|15
1729194500000|2024-10-17 19:48:20|198838.2|198788.2|198837.9|198787.9|198839.4|198789.4|198834.4|198784.4|13
1729194510000|2024-10-17 19:48:30|198838.7|198788.7|198841|198791|198841.9|198791.9|198838.2|198788.2|10
1729194520000|2024-10-17 19:48:40|198841.7|198791.7|198848.7|198798.7|198852|198802|198841.7|198791.7|17
1729194530000|2024-10-17 19:48:50|198846.1|198796.1|198879.7|198829.7|198891.5|198841.5|198845.2|198795.2|19
1729194540000|2024-10-17 19:49:00|198874.7|198824.7|198868.5|198818.5|198874.9|198824.9|198868.2|198818.2|15
1729194550000|2024-10-17 19:49:10|198867.2|198817.2|198868.3|198818.3|198872.8|198822.8|198864.4|198814.4|18
1729194560000|2024-10-17 19:49:20|198867.9|198817.9|198867.5|198817.5|198884.8|198834.8|198865.3|198815.3|18
1729194570000|2024-10-17 19:49:30|198867.2|198817.2|198867.2|198817.2|198871.5|198821.5|198866.3|198816.3|12
1729194580000|2024-10-17 19:49:40|198868.5|198818.5|198870|198820|198870|198820|198866.9|198816.9|7
1729194590000|2024-10-17 19:49:50|198869.9|198819.9|198868.1|198818.1|198871.1|198821.1|198867.2|198817.2|22
1729194600000|2024-10-17 19:50:00|198877.1|198827.1|198864.4|198814.4|198877.1|198827.1|198860.5|198810.5|17
1729194610000|2024-10-17 19:50:10|198901.7|198776.7|198902.7|198777.7|198902.8|198777.8|198900.2|198775.2|11
1729194620000|2024-10-17 19:50:20|198902.5|198777.5|198881.8|198756.8|198908.8|198783.8|198874.2|198749.2|18
1729194630000|2024-10-17 19:50:30|198880.4|198755.4|198877.5|198752.5|198884.2|198759.2|198877.4|198752.4|8
1729194640000|2024-10-17 19:50:40|198877.4|198752.4|198839.9|198789.9|198877.4|198791.9|198839.4|198752.4|7
1729194650000|2024-10-17 19:50:50|198841.7|198791.7|198843.5|198793.5|198843.5|198793.5|198836.3|198786.3|14
1729194660000|2024-10-17 19:51:00|198841.5|198791.5|198839.7|198789.7|198841.5|198791.5|198834.3|198784.3|17
1729194670000|2024-10-17 19:51:10|198839.5|198789.5|198909.7|198859.7|198917.1|198867.1|198839.5|198789.5|13
1729194680000|2024-10-17 19:51:20|198909.2|198859.2|198963.2|198913.2|198967.5|198917.5|198909.2|198859.2|29
1729194690000|2024-10-17 19:51:30|198960.1|198910.1|198959|198909|198961.7|198911.7|198957.2|198907.2|15
1729194700000|2024-10-17 19:51:40|198961.1|198911.1|198965.8|198915.8|198965.8|198915.8|198952.4|198902.4|15
1729194710000|2024-10-17 19:51:50|198966|198916|198964.6|198914.6|198966.3|198916.3|198953|198903|11
1729194720000|2024-10-17 19:52:00|198954.8|198904.8|198963.5|198913.5|198963.8|198913.8|198954.8|198904.8|17
1729194730000|2024-10-17 19:52:10|198965|198915|198961.6|198911.6|198965|198915|198961|198911|12
1729194740000|2024-10-17 19:52:20|198961.8|198911.8|198961.7|198911.7|198965.9|198915.9|198959.8|198909.8|11
1729194750000|2024-10-17 19:52:30|198963.3|198913.3|198956.2|198906.2|198965.9|198915.9|198953.2|198903.2|10
1729194760000|2024-10-17 19:52:40|198965.5|198915.5|198957.6|198907.6|198965.5|198915.5|198949.9|198899.9|10
1729194770000|2024-10-17 19:52:50|198959.6|198909.6|198957|198907|198969|198919|198957|198907|20
1729194780000|2024-10-17 19:53:00|198959.2|198909.2|198966.5|198916.5|198966.5|198916.5|198947|198897|16
1729194790000|2024-10-17 19:53:10|198964.7|198914.7|198960.7|198910.7|198968.9|198918.9|198960.7|198910.7|10
1729194800000|2024-10-17 19:53:20|198953|198903|198950.1|198900.1|198958.4|198908.4|198950.1|198900.1|8
1729194810000|2024-10-17 19:53:30|198948.5|198898.5|198949.8|198899.8|198956.5|198906.5|198940.9|198890.9|9
1729194820000|2024-10-17 19:53:40|198948.5|198898.5|198956.1|198906.1|198970.7|198920.7|198948.5|198898.5|14
1729194830000|2024-10-17 19:53:50|198960|198910|198949.5|198899.5|198960|198910|198947.8|198897.8|12
1729194840000|2024-10-17 19:54:00|198948|198898|198943.6|198893.6|198948.5|198898.5|198941.2|198891.2|9
1729194850000|2024-10-17 19:54:10|198941.8|198891.8|198951.1|198826.1|198954.3|198891.8|198913|198824.5|21
1729194860000|2024-10-17 19:54:20|198951.6|198826.6|198958.7|198908.7|198958.7|198908.7|198905.1|198825.6|18
1729194870000|2024-10-17 19:54:30|198958.4|198908.4|198947.7|198897.7|198958.4|198908.4|198947|198897|12
1729194880000|2024-10-17 19:54:40|198946.8|198896.8|198942.6|198892.6|198949.1|198899.1|198938.8|198888.8|10
1729194890000|2024-10-17 19:54:50|198944.3|198894.3|198948.3|198898.3|198950.8|198900.8|198944.3|198894.3|8
1729194900000|2024-10-17 19:55:00|198949.6|198899.6|198946.3|198896.3|198958.4|198908.4|198946.3|198896.3|21
1729194910000|2024-10-17 19:55:10|198946.1|198896.1|198947.3|198897.3|198951.4|198901.4|198946.1|198896.1|19
1729194920000|2024-10-17 19:55:20|198949.2|198899.2|198950.1|198900.1|198950.1|198900.1|198948.9|198898.9|3
1729194930000|2024-10-17 19:55:30|198948.6|198898.6|198947.5|198897.5|198955.1|198905.1|198936.3|198886.3|27
1729194940000|2024-10-17 19:55:40|198948.3|198898.3|198947|198897|198948.3|198898.3|198947|198897|3
1729194950000|2024-10-17 19:55:50|198947.1|198897.1|198956.9|198906.9|198963.7|198913.7|198947.1|198897.1|12
1729194960000|2024-10-17 19:56:00|198957.4|198907.4|198957.6|198907.6|198959.5|198909.5|198953.9|198903.9|16
1729194970000|2024-10-17 19:56:10|198957.9|198907.9|198960.9|198910.9|198960.9|198910.9|198957.9|198907.9|2
1729194980000|2024-10-17 19:56:20|198960.2|198910.2|198963.8|198913.8|198963.8|198913.8|198957.7|198907.7|10
1729194990000|2024-10-17 19:56:30|198965.3|198915.3|198967.6|198917.6|198970.8|198920.8|198965.3|198915.3|10
1729195000000|2024-10-17 19:56:40|198967.1|198917.1|198997.4|198947.4|198997.4|198947.4|198957|198907|26
1729195010000|2024-10-17 19:56:50|198998|198948|198997.3|198947.3|199001.9|198951.9|198987.8|198937.8|19
1729195020000|2024-10-17 19:57:00|198997.1|198947.1|199032.7|198907.7|199032.7|198948.8|198991.6|198904.4|17
1729195030000|2024-10-17 19:57:10|199008.1|198958.1|198996.5|198871.5|199017|198962.3|198996.5|198871.5|9
1729195040000|2024-10-17 19:57:20|199004.1|198879.1|198968.2|198918.2|199006|198918.4|198961.9|198877.5|17
1729195050000|2024-10-17 19:57:30|198962.8|198912.8|198965.2|198915.2|198968.2|198918.2|198962.1|198912.1|14
1729195060000|2024-10-17 19:57:40|198964.9|198914.9|198966|198916|198966|198916|198962.5|198912.5|6
1729195070000|2024-10-17 19:57:50|198964.8|198914.8|198908.5|198858.5|198964.8|198914.8|198903.9|198853.9|9
1729195080000|2024-10-17 19:58:00|198909.1|198859.1|198955.9|198905.9|198957.5|198907.5|198909.1|198859.1|19
1729195090000|2024-10-17 19:58:10|198955.5|198905.5|198952.9|198902.9|198956.5|198906.5|198952.1|198902.1|17
1729195100000|2024-10-17 19:58:20|198954.1|198904.1|198947.1|198897.1|198958.4|198908.4|198941.5|198891.5|26
1729195110000|2024-10-17 19:58:30|198945.5|198895.5|198936.9|198886.9|198947|198897|198936.9|198886.9|20
1729195120000|2024-10-17 19:58:40|198938.6|198888.6|198869.7|198819.7|198960.2|198910.2|198869.7|198819.7|34
1729195130000|2024-10-17 19:58:50|198874.2|198824.2|198869.1|198819.1|198878.4|198828.4|198868.3|198818.3|25
1729195140000|2024-10-17 19:59:00|198870.3|198820.3|198878.8|198828.8|198878.8|198828.8|198848.7|198798.7|24
1729195150000|2024-10-17 19:59:10|198873|198823|198880.8|198830.8|198885.1|198835.1|198865|198815|32
1729195160000|2024-10-17 19:59:20|198878.5|198828.5|198799.9|198749.9|198878.5|198828.5|198799.2|198749.2|25
1729195170000|2024-10-17 19:59:30|198799.4|198749.4|198802.6|198752.6|198802.6|198752.6|198799.4|198749.4|4
1729195180000|2024-10-17 19:59:40|198802.1|198752.1|198812.3|198762.3|198812.5|198762.5|198801.7|198751.7|8
1729195190000|2024-10-17 19:59:50|198806.2|198756.2|198807.8|198757.8|198817|198767|198805.7|198755.7|17
1729195200000|2024-10-17 20:00:00|198807.1|198757.1|198923.5|198798.5|198923.5|198798.5|198806.9|198705.1|24
1729195210000|2024-10-17 20:00:10|198900|198850|198899.3|198774.3|198947.5|198850|198899.3|198774.3|15
1729195220000|2024-10-17 20:00:20|198912.8|198787.8|198844.5|198719.5|198912.8|198794.5|198838.5|198713.5|11
1729195230000|2024-10-17 20:00:30|198844.2|198719.2|198833.5|198708.5|198844.2|198719.2|198833.5|198708.5|6
1729195240000|2024-10-17 20:00:40|198833.1|198708.1|198835.9|198710.9|198835.9|198710.9|198833.1|198708.1|5
1729195250000|2024-10-17 20:00:50|198837.1|198712.1|198835.8|198710.8|198837.1|198712.1|198835.8|198710.8|4
1729195260000|2024-10-17 20:01:00|198836.2|198711.2|198871.7|198746.7|198876.1|198751.1|198832.8|198707.8|10
1729195270000|2024-10-17 20:01:10|198892.3|198767.3|198875.8|198750.8|198892.3|198767.3|198855.4|198730.4|26
1729195280000|2024-10-17 20:01:20|198858.9|198733.9|198887.7|198762.7|198888.9|198790.9|198840.9|198733.9|9
1729195290000|2024-10-17 20:01:30|198887.1|198762.1|198833.2|198783.2|198891.4|198799.3|198831.7|198743.3|22
1729195300000|2024-10-17 20:01:40|198849.3|198799.3|198848.2|198798.2|198851.6|198801.6|198831|198781|14
1729195310000|2024-10-17 20:01:50|198849.9|198799.9|198852|198802|198852|198802|198849.9|198799.9|2
1729195320000|2024-10-17 20:02:00|198837.4|198787.4|198835.9|198785.9|198856.3|198796.2|198791.1|198712.1|18
1729195330000|2024-10-17 20:02:10|198824.4|198774.4|198834.3|198784.3|198850.6|198787.5|198817.9|198725.6|8
1729195340000|2024-10-17 20:02:20|198836.2|198786.2|198814.8|198764.8|198836.2|198786.2|198814.8|198764.8|11
1729195350000|2024-10-17 20:02:30|198816.8|198766.8|198897.8|198772.8|198904.9|198785.7|198816.8|198762|10
1729195360000|2024-10-17 20:02:40|198897.7|198772.7|198923.4|198798.4|198932.1|198807.1|198877.8|198752.8|15
1729195370000|2024-10-17 20:02:50|198876.1|198826.1|198916.2|198791.2|198916.2|198826.1|198856.5|198789.8|10
1729195380000|2024-10-17 20:03:00|198909.4|198784.4|198909|198784|198909.4|198784.4|198890.4|198765.4|15
1729195390000|2024-10-17 20:03:10|198914|198789|198929.8|198804.8|198936.6|198811.6|198909.1|198784.1|15
1729195400000|2024-10-17 20:03:20|198928.1|198803.1|198929.2|198804.2|198930.5|198805.5|198928.1|198803.1|4
1729195410000|2024-10-17 20:03:30|198874.2|198824.2|198929.2|198804.2|198929.2|198824.2|198874.2|198804.2|2
1729195420000|2024-10-17 20:03:40|198929.1|198804.1|198895.5|198845.5|198929.1|198873.7|198883.5|198784.5|19
1729195430000|2024-10-17 20:03:50|198899.6|198849.6|198896.8|198846.8|198900|198850|198895.2|198845.2|6
1729195440000|2024-10-17 20:04:00|198887.1|198837.1|198934.5|198809.5|198934.5|198837.1|198887.1|198808.8|3
1729195450000|2024-10-17 20:04:10|198936.2|198811.2|198951.6|198826.6|198952.1|198827.1|198927|198802|7
1729195460000|2024-10-17 20:04:20|198944.9|198819.9|198951.8|198826.8|198953.1|198828.1|198944.9|198819.9|4
1729195470000|2024-10-17 20:04:30|198952|198827|198949.6|198824.6|198953.7|198828.7|198944|198819|12
1729195480000|2024-10-17 20:04:40|198952.7|198827.7|198953|198828|198953|198828|198950.9|198825.9|5
1729195490000|2024-10-17 20:04:50|198952.4|198827.4|198952.2|198827.2|198952.4|198827.4|198952.2|198827.2|2
1729195500000|2024-10-17 20:05:00|198952.4|198827.4|198930.5|198805.5|198953.1|198828.1|198930.5|198805.5|11
1729195510000|2024-10-17 20:05:10|198937|198812|198938.9|198813.9|198940.7|198815.7|198935.1|198810.1|11
1729195520000|2024-10-17 20:05:20|198937.2|198812.2|198935.4|198810.4|198937.7|198812.7|198931.4|198806.4|12
1729195530000|2024-10-17 20:05:30|198874.1|198824.1|198894.1|198769.1|198901.1|198824.1|198874.1|198766.3|11
1729195540000|2024-10-17 20:05:40|198893.7|198768.7|198910.6|198785.6|198915.4|198790.4|198835.9|198760.9|15
1729195550000|2024-10-17 20:05:50|198912.2|198787.2|198909.9|198784.9|198912.2|198787.2|198906.9|198781.9|9
1729195560000|2024-10-17 20:06:00|198909.1|198784.1|198843.4|198718.4|198909.1|198784.1|198843.4|198718.4|15
1729195570000|2024-10-17 20:06:10|198842.6|198717.6|198811.1|198686.1|198842.6|198717.6|198808.6|198683.6|8
1729195580000|2024-10-17 20:06:20|198814.7|198689.7|198751.4|198701.4|198814.7|198711|198749.8|198665.8|19
1729195590000|2024-10-17 20:06:30|198764.6|198714.6|198735.8|198685.8|198786.4|198714.6|198718.4|198661.4|8
1729195600000|2024-10-17 20:06:40|198732.1|198682.1|198760.8|198635.8|198765.9|198688.3|198701.1|198635.8|18
1729195610000|2024-10-17 20:06:50|198761.1|198636.1|198716.7|198666.7|198763.6|198676.6|198716.7|198617.3|12
1729195620000|2024-10-17 20:07:00|198719|198669|198761.1|198711.1|198764.2|198714.2|198709.6|198636.2|16
1729195630000|2024-10-17 20:07:10|198763.5|198713.5|198790.1|198665.1|198790.1|198721|198749.4|198665.1|19
1729195640000|2024-10-17 20:07:20|198787.9|198662.9|198761.3|198711.3|198790.1|198712.5|198752.7|198662.8|12
1729195650000|2024-10-17 20:07:30|198753.6|198703.6|198797.9|198672.9|198813.5|198706.4|198753.6|198672.5|6
1729195660000|2024-10-17 20:07:40|198775.4|198725.4|198792.1|198742.1|198792.1|198742.1|198774.6|198724.6|5
1729195670000|2024-10-17 20:07:50|198768.9|198718.9|198788.6|198738.6|198788.6|198738.6|198764.6|198714.6|22
1729195680000|2024-10-17 20:08:00|198786.7|198736.7|198768|198718|198786.7|198736.7|198763.8|198713.8|12
1729195690000|2024-10-17 20:08:10|198765.5|198715.5|198771.4|198646.4|198792.5|198742.5|198722.1|198628.9|17
1729195700000|2024-10-17 20:08:20|198773.9|198648.9|198711.2|198661.2|198773.9|198688.9|198711.2|198630.4|14
1729195710000|2024-10-17 20:08:30|198717|198667|198725.5|198675.5|198725.5|198675.5|198717|198667|5
1729195720000|2024-10-17 20:08:40|198723.4|198673.4|198706.1|198656.1|198725.7|198675.7|198706.1|198656.1|5
1729195730000|2024-10-17 20:08:50|198723.6|198673.6|198705.7|198655.7|198724.5|198674.5|198697.5|198647.5|13
1729195740000|2024-10-17 20:09:00|198707.2|198657.2|198720.1|198670.1|198725.4|198675.4|198696.3|198646.3|11
1729195750000|2024-10-17 20:09:10|198723.9|198673.9|198739.3|198689.3|198746.5|198696.5|198723.9|198673.9|4
1729195760000|2024-10-17 20:09:20|198744.5|198694.5|198741.1|198691.1|198744.5|198694.5|198722.7|198672.7|8
1729195770000|2024-10-17 20:09:30|198742.9|198692.9|198742.1|198692.1|198742.9|198692.9|198739.8|198689.8|3
1729195780000|2024-10-17 20:09:40|198739.5|198689.5|198734.3|198684.3|198760.7|198710.7|198710.6|198660.6|18
1729195790000|2024-10-17 20:09:50|198717|198667|198734.3|198684.3|198734.3|198684.3|198717|198667|4
1729195800000|2024-10-17 20:10:00|198736.4|198686.4|198736|198686|198736.4|198686.4|198736|198686|2
1729195810000|2024-10-17 20:10:10|198725.7|198675.7|198732.1|198682.1|198732.1|198682.1|198725.7|198675.7|2
1729195820000|2024-10-17 20:10:20|198733.8|198683.8|198695.7|198645.7|198742.5|198692.5|198690.4|198640.4|12
1729195830000|2024-10-17 20:10:30|198698.9|198648.9|198695.4|198645.4|198721.4|198657.6|198645.2|198594.1|21
1729195840000|2024-10-17 20:10:40|198698.8|198648.8|198672.2|198622.2|198720.4|198670.4|198668.3|198618.3|26
1729195850000|2024-10-17 20:10:50|198658.4|198608.4|198612.3|198562.3|198658.4|198608.4|198612.3|198562.3|9
1729195860000|2024-10-17 20:11:00|198603.3|198553.3|198641.4|198591.4|198664.3|198614.3|198603.3|198553.3|28
1729195870000|2024-10-17 20:11:10|198658.4|198608.4|198697.4|198647.4|198714.4|198664.4|198658.4|198608.4|7
1729195880000|2024-10-17 20:11:20|198699.7|198649.7|198698.1|198648.1|198700.8|198650.8|198698.1|198648.1|3
1729195890000|2024-10-17 20:11:30|198701.1|198651.1|198715.3|198665.3|198754.9|198665.3|198701.1|198615.6|6
1729195900000|2024-10-17 20:11:40|198712.3|198662.3|198716|198666|198716|198666|198712.3|198662.3|5
1729195910000|2024-10-17 20:11:50|198752.6|198627.6|198752.6|198627.6|198752.6|198627.6|198752.6|198627.6|1
1729195920000|2024-10-17 20:12:00|198716|198666|198752.8|198627.8|198752.8|198666|198716|198626.2|5
1729195930000|2024-10-17 20:12:10|198769.2|198644.2|198752.8|198627.8|198769.2|198644.2|198752.8|198627.8|4
1729195940000|2024-10-17 20:12:20|198752.4|198627.4|198720.8|198595.8|198752.4|198627.4|198714|198589|5
1729195950000|2024-10-17 20:12:30|198720.5|198595.5|198712.9|198587.9|198720.5|198595.5|198709.6|198584.6|12
1729195960000|2024-10-17 20:12:40|198714.6|198589.6|198713.1|198588.1|198714.6|198589.6|198713.1|198588.1|2
1729195970000|2024-10-17 20:12:50|198713|198588|198720.5|198595.5|198721.5|198596.5|198713|198588|8
1729195980000|2024-10-17 20:13:00|198720.6|198595.6|198711.7|198586.7|198720.6|198595.6|198704.4|198579.4|4
1729195990000|2024-10-17 20:13:10|198711.8|198586.8|198715|198590|198716.7|198591.7|198711.8|198586.8|4
1729196000000|2024-10-17 20:13:20|198712.9|198587.9|198673.7|198623.7|198712.9|198623.7|198658.8|198587.9|7
1729196010000|2024-10-17 20:13:30|198675.5|198625.5|198726.3|198601.3|198726.3|198625.5|198675.5|198599.3|4
1729196020000|2024-10-17 20:13:40|198725|198600|198711.1|198586.1|198725|198600|198708.9|198583.9|4
1729196040000|2024-10-17 20:14:00|198708.8|198583.8|198677.2|198627.2|198718.2|198648.1|198667.2|198583.8|16
1729196050000|2024-10-17 20:14:10|198676.8|198626.8|198676.8|198626.8|198676.8|198626.8|198676.8|198626.8|1
1729196060000|2024-10-17 20:14:20|198675|198625|198675|198625|198675|198625|198675|198625|1
1729196070000|2024-10-17 20:14:30|198668.9|198618.9|198675.6|198625.6|198675.6|198625.6|198665.2|198615.2|4
1729196080000|2024-10-17 20:14:40|198676|198626|198712.5|198587.5|198712.6|198626|198676|198585.7|6
1729196090000|2024-10-17 20:14:50|198666.3|198616.3|198713.1|198588.1|198713.1|198626.8|198666.3|198588.1|5
1729196100000|2024-10-17 20:15:00|198666.2|198616.2|198723.3|198598.3|198726.5|198616.2|198666.2|198586.3|9
1729196120000|2024-10-17 20:15:20|198708.8|198583.8|198723.7|198598.7|198723.7|198598.7|198708.8|198583.8|2
1729196130000|2024-10-17 20:15:30|198726.3|198601.3|198716.7|198591.7|198726.3|198601.3|198711.8|198586.8|3
1729196140000|2024-10-17 20:15:40|198714.3|198589.3|198722.8|198597.8|198722.8|198597.8|198714.3|198589.3|3
1729196150000|2024-10-17 20:15:50|198720.7|198595.7|198720.7|198595.7|198720.7|198595.7|198720.7|198595.7|1
1729196160000|2024-10-17 20:16:00|198720.2|198595.2|198712.3|198587.3|198720.2|198595.2|198702.5|198577.5|6
1729196170000|2024-10-17 20:16:10|198710.8|198585.8|198711.7|198586.7|198712.1|198587.1|198710.8|198585.8|3
1729196190000|2024-10-17 20:16:30|198703.3|198578.3|198711.8|198586.8|198711.8|198586.8|198703.3|198578.3|2
1729196200000|2024-10-17 20:16:40|198704.4|198579.4|198710.7|198585.7|198712.1|198587.1|198704.4|198579.4|3
1729196220000|2024-10-17 20:17:00|198704.6|198579.6|198709.9|198584.9|198711.4|198586.4|198696.7|198571.7|7
1729196240000|2024-10-17 20:17:20|198702.9|198577.9|198672.4|198547.4|198702.9|198577.9|198616.2|198547.4|6
1729196250000|2024-10-17 20:17:30|198679|198554|198717.4|198592.4|198717.6|198636.5|198647.2|198554|17
1729196260000|2024-10-17 20:17:40|198664.6|198614.6|198665.2|198615.2|198671.6|198621.6|198664.6|198614.6|12
1729196270000|2024-10-17 20:17:50|198680.6|198630.6|198701.2|198576.2|198703.5|198634.3|198664.6|198576.2|17
1729196280000|2024-10-17 20:18:00|198664.4|198614.4|198660.4|198610.4|198664.4|198614.4|198655|198605|4
1729196300000|2024-10-17 20:18:20|198662.6|198612.6|198678.1|198628.1|198679.8|198629.8|198662.6|198612.6|5
1729196310000|2024-10-17 20:18:30|198677.8|198627.8|198677.9|198627.9|198682.6|198632.6|198664.9|198614.9|13
1729196320000|2024-10-17 20:18:40|198678.1|198628.1|198674.2|198624.2|198678.3|198628.3|198671.8|198621.8|13
1729196330000|2024-10-17 20:18:50|198674|198624|198677.3|198627.3|198679.4|198629.4|198668.3|198618.3|16
1729196340000|2024-10-17 20:19:00|198669.5|198619.5|198661.6|198611.6|198669.5|198619.5|198661.6|198611.6|2
1729196350000|2024-10-17 20:19:10|198676.6|198626.6|198676.9|198626.9|198676.9|198626.9|198674|198624|7
1729196360000|2024-10-17 20:19:20|198677.1|198627.1|198676.9|198626.9|198677.1|198627.1|198676.8|198626.8|6
1729196370000|2024-10-17 20:19:30|198681.4|198631.4|198674.9|198624.9|198705.5|198631.4|198674.9|198569.4|16
1729196380000|2024-10-17 20:19:40|198676.7|198626.7|198674.3|198624.3|198677.2|198627.2|198645.9|198595.9|15
1729196390000|2024-10-17 20:19:50|198674.4|198624.4|198673.6|198623.6|198680.4|198630.4|198658.3|198608.3|18
1729196400000|2024-10-17 20:20:00|198666.9|198616.9|198663|198613|198678.7|198616.9|198636.3|198553.7|7
1729196410000|2024-10-17 20:20:10|198659.5|198609.5|198666.8|198616.8|198669.4|198619.4|198659.5|198609.5|14
1729196420000|2024-10-17 20:20:20|198669.2|198619.2|198730.8|198605.8|198730.8|198633.5|198657|198586.6|31
1729196430000|2024-10-17 20:20:30|198729.3|198604.3|198720|198595|198729.3|198619.2|198669.2|198592.8|6
1729196440000|2024-10-17 20:20:40|198720.3|198595.3|198720.3|198595.3|198720.3|198595.3|198720.3|198595.3|1
1729196450000|2024-10-17 20:20:50|198717.1|198592.1|198679.2|198554.2|198717.1|198592.1|198675.7|198550.7|5
1729196460000|2024-10-17 20:21:00|198677.4|198552.4|198643.8|198593.8|198677.4|198593.8|198643.1|198552.4|3
1729196490000|2024-10-17 20:21:30|198650.9|198525.9|198645.4|198519.4|198650.9|198525.9|198645.4|198519.4|2
1729196510000|2024-10-17 20:21:50|198657.9|198607.9|198657.7|198607.7|198657.9|198607.9|198654.9|198604.9|4
1729196520000|2024-10-17 20:22:00|198659.5|198609.5|198630|198580|198659.5|198609.5|198623|198573|18
1729196530000|2024-10-17 20:22:10|198630.1|198580.1|198629.6|198579.6|198630.1|198580.1|198629.6|198579.6|4
1729196540000|2024-10-17 20:22:20|198629.5|198579.5|198631.7|198581.7|198632.1|198582.1|198629.5|198579.5|4
1729196550000|2024-10-17 20:22:30|198633.3|198583.3|198638.8|198588.8|198638.9|198588.9|198633.3|198583.3|3
1729196560000|2024-10-17 20:22:40|198638.7|198588.7|198668.8|198618.8|198672.1|198622.1|198638.7|198588.7|4
1729196580000|2024-10-17 20:23:00|198660.4|198610.4|198682.4|198632.4|198692.8|198632.4|198660.4|198559.9|14
1729196590000|2024-10-17 20:23:10|198666.8|198616.8|198730.2|198595.6|198749.4|198650.7|198666.8|198594.6|10
1729196600000|2024-10-17 20:23:20|198732.7|198607.7|198732.7|198607.7|198732.7|198607.7|198732.7|198607.7|1
1729196610000|2024-10-17 20:23:30|198748.5|198610.2|198740.2|198605.1|198754.8|198620.2|198740.2|198604.8|6
1729196620000|2024-10-17 20:23:40|198742.7|198617.7|198740.2|198604.8|198742.7|198617.7|198740.2|198604.8|3
1729196630000|2024-10-17 20:23:50|198742.7|198617.7|198742.7|198617.7|198742.7|198617.7|198742.7|198617.7|1
1729196640000|2024-10-17 20:24:00|198756.3|198620.2|198762.8|198621.1|198763.3|198621.1|198756.3|198620.2|3
1729196650000|2024-10-17 20:24:10|198761.5|198621.6|198762.2|198620.6|198771.5|198631.1|198761.4|198620.2|6
1729196660000|2024-10-17 20:24:20|198762.3|198619.7|198761.8|198619.7|198762.3|198619.7|198761.8|198619.7|2
1729196670000|2024-10-17 20:24:30|198771.3|198637|198761.6|198617.7|198787.1|198637|198761.6|198617.7|4
1729196680000|2024-10-17 20:24:40|198760.7|198617.6|198759.8|198617.6|198760.7|198617.6|198759.8|198616.9|3
1729196690000|2024-10-17 20:24:50|198760.4|198617.1|198787.3|198662.3|198789.4|198664.4|198754.8|198617.1|6
1729196700000|2024-10-17 20:25:00|198783.4|198658.4|198782.7|198657.7|198783.4|198658.4|198782.7|198657.7|2
1729196710000|2024-10-17 20:25:10|198782.2|198657.2|198788|198663|198802.1|198677.1|198782.1|198657.1|6
1729196720000|2024-10-17 20:25:20|198786.2|198661.2|198785.3|198660.3|198786.2|198661.2|198785.3|198660.3|2
1729196730000|2024-10-17 20:25:30|198785.7|198660.7|198748.8|198623.8|198795.5|198670.5|198748.8|198623.8|7
1729196740000|2024-10-17 20:25:40|198748.7|198623.7|198778|198653|198783.1|198658.1|198748.5|198623.5|20
1729196750000|2024-10-17 20:25:50|198776.5|198651.5|198780.1|198649.3|198780.1|198651.8|198776.5|198649.3|3
1729196760000|2024-10-17 20:26:00|198781.1|198648.1|198781.1|198648.2|198781.1|198648.2|198781.1|198648.1|2
1729196770000|2024-10-17 20:26:10|198776.4|198651.4|198775.2|198650.2|198778|198653|198775.2|198650.2|4
1729196780000|2024-10-17 20:26:20|198774.4|198649.4|198775.4|198650.4|198778.5|198653.5|198774.4|198649.4|4
1729196790000|2024-10-17 20:26:30|198779|198654|198775.4|198650.4|198779|198654|198774.7|198647.2|6
1729196800000|2024-10-17 20:26:40|198780.2|198648.9|198780.2|198648.9|198780.2|198648.9|198780.2|198648.9|1
1729196820000|2024-10-17 20:27:00|198776.4|198643.8|198773.1|198640.4|198776.4|198643.8|198768.8|198634.3|5
1729196830000|2024-10-17 20:27:10|198772.8|198643.6|198772.8|198642.5|198772.8|198643.6|198772.8|198642.5|2
1729196840000|2024-10-17 20:27:20|198773.4|198640.7|198772.7|198643.7|198773.4|198643.7|198772.7|198640.7|2
1729196850000|2024-10-17 20:27:30|198813.9|198609.4|198760.2|198628.9|198813.9|198634.9|198752.6|198609.4|9
1729196860000|2024-10-17 20:27:40|198762.1|198628.2|198771.9|198638.3|198771.9|198638.3|198762.1|198628.2|2
1729196870000|2024-10-17 20:27:50|198766|198632.5|198759.8|198634.8|198768.2|198634.8|198759.8|198632.3|6
1729196880000|2024-10-17 20:28:00|198761.3|198634|198751.5|198626.5|198761.3|198634|198746.5|198621.5|4
1729196890000|2024-10-17 20:28:10|198752.1|198627.1|198751.3|198626.3|198752.7|198627.7|198751.3|198626.3|4
1729196900000|2024-10-17 20:28:20|198752.2|198627.2|198751.5|198626.5|198752.2|198627.2|198751.5|198626.5|4
1729196910000|2024-10-17 20:28:30|198754.2|198628.3|198770|198645|198773.8|198648.8|198754.2|198628.3|7
1729196920000|2024-10-17 20:28:40|198757.6|198632.6|198758|198633|198758.7|198633.7|198747.9|198622.9|4
1729196930000|2024-10-17 20:28:50|198746.1|198621.1|198749.2|198624.2|198758.8|198633.8|198746.1|198621.1|11
1729196940000|2024-10-17 20:29:00|198749.5|198624.5|198749.7|198624.7|198757.4|198632.4|198747.9|198622.9|22
1729196950000|2024-10-17 20:29:10|198751.3|198626.3|198752.6|198627.6|198764.4|198666.1|198716.1|198622.9|30
1729196960000|2024-10-17 20:29:20|198754.2|198629.2|198752.3|198627.3|198760.1|198635.1|198751.7|198626.7|25
1729196970000|2024-10-17 20:29:30|198753.2|198628.2|198752.5|198627.5|198760.2|198635.2|198752|198627|21
1729196980000|2024-10-17 20:29:40|198755.5|198630.5|198752.2|198627.2|198755.5|198630.5|198751.8|198626.8|5
1729196990000|2024-10-17 20:29:50|198758.6|198633.6|198753.3|198628.3|198758.6|198633.6|198751|198626|20
1729197000000|2024-10-17 20:30:00|198753.9|198628.9|198752.6|198627.6|198767|198677.1|198715.1|198624.1|16
1729197010000|2024-10-17 20:30:10|198750.7|198625.7|198764.5|198639.5|198764.5|198639.5|198748.5|198623.5|7
1729197030000|2024-10-17 20:30:30|198750.9|198625.9|198756|198631|198756.5|198631.5|198750.9|198625.9|4
1729197040000|2024-10-17 20:30:40|198756.1|198631.1|198749.2|198624.2|198757.1|198668.1|198715|198616.3|14
1729197050000|2024-10-17 20:30:50|198754.9|198629.9|198750.6|198625.6|198755.9|198630.9|198750.2|198625.2|6
1729197060000|2024-10-17 20:31:00|198749.6|198624.6|198749.5|198624.5|198749.9|198624.9|198746.7|198621.7|6
1729197070000|2024-10-17 20:31:10|198753.9|198628.9|198749.4|198624.4|198753.9|198628.9|198749.4|198624.4|2
1729197080000|2024-10-17 20:31:20|198749.3|198624.3|198749.3|198624.3|198749.3|198624.3|198749.3|198624.3|1
1729197090000|2024-10-17 20:31:30|198754.9|198629.9|198749.7|198624.7|198759.8|198634.8|198749.7|198624.7|12
1729197100000|2024-10-17 20:31:40|198749.9|198624.9|198752.4|198627.4|198752.4|198627.4|198749.9|198624.9|3
1729197110000|2024-10-17 20:31:50|198752.5|198627.5|198749.9|198624.9|198752.5|198627.5|198749.9|198624.9|2
1729197130000|2024-10-17 20:32:10|198751.3|198626.3|198758.1|198633.1|198758.1|198633.1|198751.3|198626.3|3
1729197140000|2024-10-17 20:32:20|198755|198630|198755.2|198630.2|198755.7|198630.7|198750.2|198625.2|6
1729197150000|2024-10-17 20:32:30|198751.6|198626.6|198750.4|198625.4|198751.6|198626.6|198750.4|198625.4|3
1729197160000|2024-10-17 20:32:40|198751.2|198626.2|198754.2|198629.2|198759.9|198634.9|198751.2|198626.2|6
1729197170000|2024-10-17 20:32:50|198754.3|198629.3|198758.8|198633.8|198758.8|198633.8|198750.5|198625.5|11
1729197180000|2024-10-17 20:33:00|198750.5|198625.5|198750.3|198625.3|198760.6|198635.6|198748.1|198623.1|17
1729197190000|2024-10-17 20:33:10|198748.7|198623.7|198748.5|198623.5|198748.7|198623.7|198748.2|198623.2|3
1729197200000|2024-10-17 20:33:20|198749.4|198624.4|198750.6|198625.6|198750.6|198625.6|198749.4|198624.4|2
1729197220000|2024-10-17 20:33:40|198750.4|198625.4|198750.4|198625.4|198750.4|198625.4|198750.4|198625.4|1
1729197230000|2024-10-17 20:33:50|198751.1|198626.1|198754.6|198629.6|198758|198633|198751.1|198626.1|10
1729197240000|2024-10-17 20:34:00|198750.6|198625.6|198751.2|198626.2|198751.2|198626.2|198750.1|198625.1|4
1729197250000|2024-10-17 20:34:10|198750.1|198625.1|198750.1|198625.1|198750.1|198625.1|198750.1|198625.1|1
1729197280000|2024-10-17 20:34:40|198774.6|198603.4|198774.6|198603.4|198774.6|198603.4|198774.6|198603.4|1
1729197300000|2024-10-17 20:35:00|198766.9|198620.2|198668.3|198618.3|198766.9|198640.9|198665.1|198578.8|25
1729197310000|2024-10-17 20:35:10|198659.2|198609.2|198676.8|198626.8|198733.4|198644.7|198645.4|198595.1|25
1729197320000|2024-10-17 20:35:20|198668.6|198618.6|198674.2|198624.2|198677.1|198627.1|198668.6|198618.6|5
1729197350000|2024-10-17 20:35:50|198664.1|198539.1|198676|198626|198677|198627|198664.1|198539.1|4
1729197360000|2024-10-17 20:36:00|198670.8|198620.8|198678.1|198628.1|198681.6|198631.6|198670.8|198620.8|6
1729197370000|2024-10-17 20:36:10|198681.1|198631.1|198677.3|198627.3|198681.8|198631.8|198675.3|198625.3|14
1729197380000|2024-10-17 20:36:20|198675.3|198625.3|198675.3|198625.3|198675.3|198625.3|198675.3|198625.3|1
1729197390000|2024-10-17 20:36:30|198672.5|198622.5|198641.4|198516.4|198672.5|198622.5|198577.1|198515.3|10
1729197400000|2024-10-17 20:36:40|198640.4|198515.4|198640.3|198515.3|198640.4|198515.4|198640.3|198515.3|2
1729197410000|2024-10-17 20:36:50|198639.4|198514.4|198635.4|198510.4|198639.4|198514.4|198635.4|198510.4|3
1729197420000|2024-10-17 20:37:00|198635|198510|198635.1|198510.1|198635.1|198510.1|198633.6|198508.6|5
1729197450000|2024-10-17 20:37:30|198642.7|198497.8|198642.3|198501.2|198642.7|198501.2|198642.3|198497.8|2
1729197460000|2024-10-17 20:37:40|198637|198506.7|198637|198506.7|198637|198506.7|198637|198506.7|1
1729197470000|2024-10-17 20:37:50|198644.7|198498.8|198657.9|198532.9|198657.9|198596.4|198607.5|198498.8|12
1729197480000|2024-10-17 20:38:00|198655.9|198530.9|198645.8|198520.8|198671.3|198600.7|198601.2|198519.7|15
1729197490000|2024-10-17 20:38:10|198644.2|198519.2|198588.4|198538.4|198644.2|198540.1|198581.1|198519.2|14
1729197500000|2024-10-17 20:38:20|198584.6|198534.6|198585.4|198535.4|198595.3|198545.3|198580.5|198530.5|18
1729197510000|2024-10-17 20:38:30|198581.7|198531.7|198586.3|198536.3|198588.1|198538.1|198581.7|198531.7|5
1729197520000|2024-10-17 20:38:40|198584.1|198534.1|198583.1|198533.1|198589.2|198539.2|198582.4|198532.4|8
1729197530000|2024-10-17 20:38:50|198586.8|198536.8|198586.1|198461.1|198586.8|198536.8|198552.1|198461.1|3
1729197540000|2024-10-17 20:39:00|198585.4|198460.4|198581.7|198456.7|198585.4|198460.4|198581.7|198456.7|2
1729197550000|2024-10-17 20:39:10|198574.2|198449.2|198594.2|198469.2|198596.2|198471.2|198574.2|198449.2|14
1729197560000|2024-10-17 20:39:20|198593.6|198468.6|198600.2|198475.2|198600.2|198504.7|198540.8|198466.9|16
1729197570000|2024-10-17 20:39:30|198550|198500|198571.1|198521.1|198597.3|198547.3|198550|198500|8
1729197580000|2024-10-17 20:39:40|198568.3|198518.3|198569|198519|198569|198519|198568.3|198518.3|2
1729197590000|2024-10-17 20:39:50|198584|198534|198615.2|198490.2|198615.2|198536.4|198581.8|198489.9|8
1729197600000|2024-10-17 20:40:00|198614.1|198489.1|198587.8|198462.8|198614.1|198489.1|198587.8|198460.4|13
1729197610000|2024-10-17 20:40:10|198563.9|198513.9|198584.3|198459.3|198584.3|198513.9|198552.3|198456.1|7
1729197620000|2024-10-17 20:40:20|198559.7|198509.7|198544.6|198419.6|198584.2|198512.2|198520.4|198419.6|11
1729197630000|2024-10-17 20:40:30|198543.9|198418.9|198542.4|198417.4|198564.8|198439.8|198542.4|198417.4|13
1729197640000|2024-10-17 20:40:40|198541.6|198416.6|198525.3|198475.3|198575.6|198475.3|198520.2|198416.6|12
1729197660000|2024-10-17 20:41:00|198522.9|198472.9|198522.9|198472.9|198522.9|198472.9|198522.9|198472.9|1
1729197670000|2024-10-17 20:41:10|198526.1|198476.1|198526.1|198476.1|198526.1|198476.1|198526.1|198476.1|1
1729197680000|2024-10-17 20:41:20|198578.7|198453.7|198588.5|198463.5|198588.5|198508.1|198558.1|198453.7|4
1729197690000|2024-10-17 20:41:30|198602.7|198477.7|198557.7|198432.7|198602.7|198515|198546.1|198421.1|11
1729197700000|2024-10-17 20:41:40|198559.8|198434.8|198522|198472|198563.2|198476.7|198522|198434|7
1729197720000|2024-10-17 20:42:00|198519.5|198469.5|198518.2|198468.2|198519.5|198469.5|198516.3|198466.3|4
1729197730000|2024-10-17 20:42:10|198525.1|198475.1|198518.7|198468.7|198525.1|198475.1|198516.9|198466.9|4
1729197750000|2024-10-17 20:42:30|198525.4|198475.4|198519.2|198469.2|198525.4|198475.4|198519.2|198469.2|4
1729197770000|2024-10-17 20:42:50|198528.3|198478.3|198518.1|198468.1|198528.3|198478.3|198518.1|198468.1|2
1729197780000|2024-10-17 20:43:00|198513.5|198463.5|198515.3|198465.3|198516.8|198466.8|198512.7|198462.7|4
1729197790000|2024-10-17 20:43:10|198552.2|198427.2|198552.2|198427.2|198552.2|198427.2|198552.2|198427.2|1
1729197810000|2024-10-17 20:43:30|198552.1|198427.1|198552.1|198427.1|198552.1|198427.1|198552.1|198427.1|1
1729197820000|2024-10-17 20:43:40|198554.2|198429.2|198518.4|198468.4|198554.2|198468.4|198518.4|198416.2|3
1729197830000|2024-10-17 20:43:50|198514.2|198464.2|198539.3|198414.3|198539.3|198464.2|198514.2|198414.3|2
1729197840000|2024-10-17 20:44:00|198540.2|198415.2|198539.2|198414.2|198540.2|198415.2|198539.2|198414.2|2
1729197850000|2024-10-17 20:44:10|198550|198425|198549.6|198424.6|198550|198425|198549.6|198424.6|2
1729197860000|2024-10-17 20:44:20|198548.5|198423.5|198479.2|198429.2|198548.5|198444|198477.9|198398.1|10
1729197870000|2024-10-17 20:44:30|198482.7|198432.7|198492.5|198442.5|198493.2|198443.2|198482.4|198432.4|5
1729197880000|2024-10-17 20:44:40|198482.5|198432.5|198492.3|198442.3|198492.3|198442.3|198482.5|198432.5|2
1729197900000|2024-10-17 20:45:00|198495.1|198445.1|198534.5|198409.5|198534.5|198447.6|198485.3|198409.5|5
1729197910000|2024-10-17 20:45:10|198534.2|198409.2|198535|198410|198535|198410|198522.8|198397.8|3
1729197930000|2024-10-17 20:45:30|198533.7|198408.7|198529.5|198404.5|198553.9|198421.8|198519.8|198373.6|7
1729197940000|2024-10-17 20:45:40|198522.1|198397.1|198529.8|198404.8|198529.8|198404.8|198522.1|198397.1|2
1729197950000|2024-10-17 20:45:50|198522.5|198397.5|198529.5|198404.5|198530.7|198405.7|198522.5|198397.5|3
1729197960000|2024-10-17 20:46:00|198530.3|198405.3|198535.3|198410.3|198560.3|198435.3|198520.2|198395.2|7
1729197970000|2024-10-17 20:46:10|198543.9|198418.9|198544|198419|198544|198419|198535.4|198410.4|3
1729197980000|2024-10-17 20:46:20|198551.6|198426.6|198561.6|198436.6|198561.6|198436.6|198551.6|198426.6|7
1729197990000|2024-10-17 20:46:30|198561.8|198436.8|198562|198437|198562.3|198437.3|198561.1|198436.1|8
1729198000000|2024-10-17 20:46:40|198562.5|198437.5|198553.9|198428.9|198562.5|198437.5|198544.9|198419.9|5
1729198010000|2024-10-17 20:46:50|198563.4|198438.4|198490.4|198365.4|198563.4|198438.4|198472|198343.8|12
1729198020000|2024-10-17 20:47:00|198479.3|198354.3|198486|198361|198498.1|198373.1|198476.8|198351.8|12
1729198030000|2024-10-17 20:47:10|198448.5|198398.5|198486.9|198361.9|198486.9|198398.5|198431.8|198359.7|5
1729198040000|2024-10-17 20:47:20|198488.9|198363.9|198492.3|198367.3|198493.1|198368.1|198488.9|198363.9|4
1729198050000|2024-10-17 20:47:30|198484.9|198359.9|198492.5|198367.5|198494.7|198369.7|198484.9|198359.9|9
1729198060000|2024-10-17 20:47:40|198490.5|198365.5|198491.6|198366.6|198491.6|198366.6|198489.2|198364.2|4
1729198070000|2024-10-17 20:47:50|198491.4|198366.4|198481.1|198356.1|198491.4|198366.4|198473.5|198348.5|5
1729198080000|2024-10-17 20:48:00|198484|198359|198483.7|198358.7|198485.4|198360.4|198475.5|198350.5|5
1729198090000|2024-10-17 20:48:10|198483.8|198358.8|198488.8|198363.8|198490.8|198365.8|198483.8|198358.8|8
1729198100000|2024-10-17 20:48:20|198487|198362|198505.3|198380.3|198505.3|198380.3|198487|198362|8
1729198110000|2024-10-17 20:48:30|198505.4|198380.4|198505.5|198380.5|198505.5|198380.5|198505.4|198380.4|2
1729198120000|2024-10-17 20:48:40|198525|198400|198521.3|198396.3|198525|198400|198516.1|198391.1|14
1729198130000|2024-10-17 20:48:50|198522.4|198397.4|198522|198397|198522.4|198397.4|198522|198397|2
1729198140000|2024-10-17 20:49:00|198521.7|198396.7|198535.9|198410.9|198538|198413|198521.7|198396.7|18
1729198150000|2024-10-17 20:49:10|198519.5|198394.5|198500|198375|198519.5|198394.5|198496.3|198371.3|21
1729198160000|2024-10-17 20:49:20|198500.7|198375.7|198500.9|198375.9|198503.4|198378.4|198497.1|198372.1|12
1729198170000|2024-10-17 20:49:30|198502.2|198377.2|198501.2|198376.2|198502.2|198377.2|198500.9|198375.9|5
1729198180000|2024-10-17 20:49:40|198503.1|198378.1|198503.2|198378.2|198506.3|198381.3|198500.5|198375.5|17
1729198190000|2024-10-17 20:49:50|198503.6|198378.6|198503.8|198378.8|198507.4|198382.4|198496|198371|14
1729198200000|2024-10-17 20:50:00|198505.8|198380.8|198508.9|198383.9|198509.2|198384.2|198498.3|198373.3|19
1729198210000|2024-10-17 20:50:10|198506.4|198381.4|198509.2|198384.2|198510|198385|198505.8|198380.8|19
1729198220000|2024-10-17 20:50:20|198508.6|198383.6|198508.7|198383.7|198509.6|198384.6|198508.5|198383.5|27
1729198230000|2024-10-17 20:50:30|198509.6|198384.6|198508.7|198383.7|198509.6|198384.6|198506.6|198381.6|30
1729198240000|2024-10-17 20:50:40|198509.5|198384.5|198509|198384|198509.5|198384.5|198505.9|198380.9|12
1729198250000|2024-10-17 20:50:50|198508.5|198383.5|198509.2|198384.2|198509.2|198384.2|198505.1|198380.1|5
1729198260000|2024-10-17 20:51:00|198504.7|198379.7|198516.6|198391.6|198519.2|198394.2|198498.8|198373.8|26
1729198270000|2024-10-17 20:51:10|198516.5|198391.5|198506.6|198381.6|198516.6|198391.6|198503.4|198378.4|10
1729198280000|2024-10-17 20:51:20|198511.5|198386.5|198515.4|198390.4|198515.4|198390.4|198511.5|198386.5|7
1729198290000|2024-10-17 20:51:30|198513.8|198388.8|198515.6|198390.6|198515.6|198390.6|198513.8|198388.8|5
1729198300000|2024-10-17 20:51:40|198514.3|198389.3|198512.9|198387.9|198514.3|198389.3|198512.9|198387.9|5
1729198310000|2024-10-17 20:51:50|198515.1|198390.1|198515.1|198390.1|198515.1|198390.1|198515.1|198390.1|1
1729198320000|2024-10-17 20:52:00|198507.3|198382.3|198511.9|198386.9|198511.9|198386.9|198507.3|198382.3|9
1729198330000|2024-10-17 20:52:10|198510.9|198385.9|198511.2|198386.2|198512.4|198387.4|198498.5|198373.5|18
1729198340000|2024-10-17 20:52:20|198510.3|198385.3|198511.4|198386.4|198512.2|198387.2|198507.7|198382.7|17
1729198350000|2024-10-17 20:52:30|198510.3|198385.3|198510.6|198385.6|198511.4|198386.4|198507.9|198382.9|12
1729198360000|2024-10-17 20:52:40|198510.1|198385.1|198512|198387|198513.8|198388.8|198509.4|198384.4|16
1729198370000|2024-10-17 20:52:50|198508.2|198383.2|198513.7|198388.7|198514.2|198389.2|198508.2|198383.2|17
1729198380000|2024-10-17 20:53:00|198509.4|198384.4|198508.3|198383.3|198511.4|198386.4|198499.5|198374.5|12
1729198390000|2024-10-17 20:53:10|198511.2|198386.2|198508.7|198383.7|198511.4|198386.4|198501.3|198376.3|15
1729198400000|2024-10-17 20:53:20|198511.3|198386.3|198508.7|198383.7|198511.3|198386.3|198500.8|198375.8|9
1729198410000|2024-10-17 20:53:30|198511.3|198386.3|198439.2|198389.2|198511.3|198401.7|198439.2|198351.9|12
1729198420000|2024-10-17 20:53:40|198446.3|198396.3|198447.5|198397.5|198470.2|198397.5|198446.3|198337.2|6
1729198430000|2024-10-17 20:53:50|198470.6|198345.6|198498.1|198373.1|198498.1|198397.7|198447.7|198340.4|9
1729198440000|2024-10-17 20:54:00|198462.7|198337.7|198470.9|198345.9|198479|198354|198462.7|198337.7|20
1729198450000|2024-10-17 20:54:10|198471.5|198346.5|198475|198350|198475|198350|198471.5|198346.5|4
1729198460000|2024-10-17 20:54:20|198475.6|198350.6|198463.9|198338.9|198475.6|198350.6|198444.3|198319.3|7
1729198470000|2024-10-17 20:54:30|198458.1|198333.1|198463.6|198338.6|198464.1|198339.1|198458.1|198333.1|11
1729198480000|2024-10-17 20:54:40|198463.7|198338.7|198463.7|198338.7|198463.7|198338.7|198463.7|198338.7|1
1729198490000|2024-10-17 20:54:50|198463.9|198338.9|198463.6|198338.6|198463.9|198338.9|198463.6|198338.6|2
1729198500000|2024-10-17 20:55:00|198466.7|198333.3|198508|198267|198509|198333.3|198464.1|198267|5
1729198510000|2024-10-17 20:55:10|198507|198266|198486.1|198350.7|198508|198367.8|198484.8|198266|15
1729198520000|2024-10-17 20:55:20|198484.1|198349.3|198477.6|198352.6|198487.5|198354.4|198477.6|198344.5|19
1729198530000|2024-10-17 20:55:30|198477.8|198352.8|198481.1|198350|198482.8|198357.3|198474.3|198343.1|14
1729198540000|2024-10-17 20:55:40|198480.8|198351.9|198482.6|198351.8|198484.3|198353.2|198474.2|198343.1|32
1729198550000|2024-10-17 20:55:50|198488.4|198357.3|198481.7|198350.9|198492.9|198361.7|198480.9|198349.7|34
1729198560000|2024-10-17 20:56:00|198480.7|198349.9|198475.6|198345.5|198482.4|198351.9|198463.3|198332.5|14
1729198570000|2024-10-17 20:56:10|198474.3|198344.5|198474.6|198344.8|198474.6|198344.8|198474.3|198344.5|2
1729198580000|2024-10-17 20:56:20|198475.6|198345.1|198475.6|198344.8|198475.6|198345.1|198474.9|198344.5|3
1729198590000|2024-10-17 20:56:30|198474.9|198344.5|198475.3|198344.5|198475.3|198344.5|198474.9|198344.5|2
1729198600000|2024-10-17 20:56:40|198513|198279|198513|198279|198513|198279|198513|198279|1
1729198610000|2024-10-17 20:56:50|198511|198278|198511|198278|198511|198278|198511|198278|1
1729198620000|2024-10-17 20:57:00|198468.9|198338.4|198473.4|198286.7|198498.2|198363|198448.7|198265.7|18
1729198630000|2024-10-17 20:57:10|198472.4|198286|198472.7|198289|198472.7|198289|198472.1|198286|4
1729198640000|2024-10-17 20:57:20|198463.7|198283.1|198449.2|198274.5|198465.3|198284.4|198446.5|198267.9|14
1729198650000|2024-10-17 20:57:30|198448.9|198274.1|198449.5|198275.1|198450.5|198276.1|198448.9|198274.1|5
1729198660000|2024-10-17 20:57:40|198450.5|198274.5|198447.7|198276.7|198450.7|198278.4|198447.7|198274.5|6
1729198670000|2024-10-17 20:57:50|198446.3|198275.7|198446.7|198277.9|198446.7|198277.9|198437.2|198268.4|9
1729198680000|2024-10-17 20:58:00|198447.3|198278.5|198448|198279.2|198448.3|198279.5|198445.7|198277.2|11
1729198690000|2024-10-17 20:58:10|198447.3|198278.5|198439.7|198275.8|198447.3|198278.5|198438.4|198274.1|10
1729198700000|2024-10-17 20:58:20|198440.7|198276.8|198444.1|198288.8|198444.1|198288.8|198438.2|198275.8|6
1729198710000|2024-10-17 20:58:30|198444.4|198289.1|198444.4|198289.1|198444.4|198289.1|198444.4|198289.1|1
1729198730000|2024-10-17 20:58:50|198444.1|198288.8|198456|198242|198456|198288.8|198444.1|198242|2
1729198740000|2024-10-17 20:59:00|198457|198241|198456|198241|198457|198242|198456|198241|3
1729198750000|2024-10-17 20:59:10|198454|198240|198455|198241|198455|198241|198454|198240|2
1729198760000|2024-10-17 20:59:20|198458|198243|198441.7|198286.5|198458|198286.5|198441.7|198243|2
1729198770000|2024-10-17 20:59:30|198445.8|198275.6|198445.8|198275.6|198445.8|198275.6|198445.8|198275.6|1
1729198780000|2024-10-17 20:59:40|198444.7|198275.1|198536.7|198226.7|198536.7|198348.9|198444.7|198226.7|14
1729198790000|2024-10-17 20:59:50|198551.6|198241.6|198746|198436|198746|198436|198551.6|198241.6|27
1729198800000|2024-10-17 21:00:00|198758.6|198448.6|198759|198449|198759|198449|198758.6|198448.6|2
1729198900000|2024-10-17 21:01:40|198812.3|198502.3|198812.3|198502.3|198812.3|198502.3|198812.3|198502.3|1
1729198960000|2024-10-17 21:02:40|198754.1|198444.1|198756.9|198446.9|198756.9|198446.9|198754.1|198444.1|2
1729198990000|2024-10-17 21:03:10|198741.8|198431.8|198756.9|198446.9|198756.9|198446.9|198741.8|198431.8|3
1729199000000|2024-10-17 21:03:20|198741.8|198431.8|198756.9|198446.9|198756.9|198446.9|198741.8|198431.8|3
1729199020000|2024-10-17 21:03:40|198684.3|198374.3|198625.1|198315.1|198684.3|198374.3|198625.1|198315.1|2
1729199030000|2024-10-17 21:03:50|198625|198315|198625|198315|198625|198315|198625|198315|1
1729199090000|2024-10-17 21:04:50|198619.5|198309.5|198575|198265|198765.5|198455.5|198572.4|198262.4|8
1729199100000|2024-10-17 21:05:00|198575.3|198265.3|198583.3|198273.3|198583.3|198273.3|198575.3|198265.3|2
1729199110000|2024-10-17 21:05:10|198584.5|198274.5|198584.5|198274.5|198584.5|198274.5|198584.5|198274.5|1
1729199120000|2024-10-17 21:05:20|198585.6|198275.6|198581.8|198271.8|198585.6|198275.6|198581.8|198271.8|2
1729199130000|2024-10-17 21:05:30|198582.7|198272.7|198582.4|198272.4|198582.7|198272.7|198582.4|198272.4|2
1729199140000|2024-10-17 21:05:40|198584.5|198274.5|198584.5|198274.5|198584.5|198274.5|198584.5|198274.5|1
1729199150000|2024-10-17 21:05:50|198585.5|198275.5|198585.5|198275.5|198585.5|198275.5|198585.5|198275.5|1
1729199160000|2024-10-17 21:06:00|198586.4|198276.4|198576.5|198266.5|198586.4|198276.4|198576.4|198266.4|4
1729199170000|2024-10-17 21:06:10|198577|198267|198575|198265|198577|198267|198575|198265|2
1729199330000|2024-10-17 21:08:50|198575.1|198265.1|198575.1|198265.1|198575.1|198265.1|198575.1|198265.1|1
1729199340000|2024-10-17 21:09:00|198575|198265|198575|198265|198575|198265|198575|198265|1
1729199460000|2024-10-17 21:11:00|198574.2|198264.2|198574.2|198264.2|198574.2|198264.2|198574.2|198264.2|1
1729199470000|2024-10-17 21:11:10|198575.1|198265.1|198575|198265|198575.1|198265.1|198575|198265|2
1729199550000|2024-10-17 21:12:30|198563.3|198253.3|198550.8|198240.8|198563.3|198253.3|198550.8|198240.8|2
1729199590000|2024-10-17 21:13:10|198549.8|198239.8|198549.8|198239.8|198549.8|198239.8|198549.8|198239.8|1
1729199610000|2024-10-17 21:13:30|198549.7|198239.7|198549.7|198239.7|198549.7|198239.7|198549.7|198239.7|1
1729199640000|2024-10-17 21:14:00|198549.8|198239.8|198549.8|198239.8|198549.8|198239.8|198549.8|198239.8|1
1729199660000|2024-10-17 21:14:20|198549.7|198239.7|198549.7|198239.7|198549.7|198239.7|198549.7|198239.7|1
1729199680000|2024-10-17 21:14:40|198549.8|198239.8|198549.8|198239.8|198549.8|198239.8|198549.8|198239.8|1
1729199730000|2024-10-17 21:15:30|198549.7|198239.7|198549.7|198239.7|198549.7|198239.7|198549.7|198239.7|1
1729199750000|2024-10-17 21:15:50|198549.8|198239.8|198549.8|198239.8|198549.8|198239.8|198549.8|198239.8|1
1729199810000|2024-10-17 21:16:50|198549.7|198239.7|198549.7|198239.7|198549.7|198239.7|198549.7|198239.7|1
1729199820000|2024-10-17 21:17:00|198549.8|198239.8|198549.8|198239.8|198549.8|198239.8|198549.8|198239.8|1
1729199850000|2024-10-17 21:17:30|198549.7|198239.7|198549.7|198239.7|198549.7|198239.7|198549.7|198239.7|1
1729199870000|2024-10-17 21:17:50|198548.8|198238.8|198551.3|198241.3|198551.3|198241.3|198548.8|198238.8|2
1729199890000|2024-10-17 21:18:10|198551.4|198241.4|198551.4|198241.4|198551.4|198241.4|198551.4|198241.4|1
1729199900000|2024-10-17 21:18:20|198550.5|198240.5|198550.5|198240.5|198550.5|198240.5|198550.5|198240.5|1
1729199990000|2024-10-17 21:19:50|198563.9|198253.9|198571.1|198268.9|198571.1|198268.9|198563.9|198253.9|2
1729200000000|2024-10-17 21:20:00|198571|198269|198571|198269|198571|198269|198571|198269|1
1729200020000|2024-10-17 21:20:20|198570.9|198269.1|198570.9|198269.1|198570.9|198269.1|198570.9|198269.1|1
1729200050000|2024-10-17 21:20:50|198570.8|198269.2|198570.8|198269.2|198570.8|198269.2|198570.8|198269.2|1
1729200060000|2024-10-17 21:21:00|198570.7||198570.7||198570.7||198570.7||1
1729200070000|2024-10-17 21:21:10||198269.3||198269.3||198269.3||198269.3|1
1729200110000|2024-10-17 21:21:50|198570.6|198269.4|198570.6|198269.4|198570.6|198269.4|198570.6|198269.4|1
1729200140000|2024-10-17 21:22:20|198570.5|198269.5|198570.5|198269.5|198570.5|198269.5|198570.5|198269.5|1
1729200150000|2024-10-17 21:22:30|198570.4||198570.4||198570.4||198570.4||1
1729200160000|2024-10-17 21:22:40||198269.6||198269.6||198269.6||198269.6|1
1729200180000|2024-10-17 21:23:00|198570.3||198570.3||198570.3||198570.3||1
1729200220000|2024-10-17 21:23:40||198269.7||198269.7||198269.7||198269.7|1
1729200230000|2024-10-17 21:23:50|198570.2|198269.8|198570.2|198269.8|198570.2|198269.8|198570.2|198269.8|1
1729200290000|2024-10-17 21:24:50||198269.9||198269.9||198269.9||198269.9|1
1729200320000|2024-10-17 21:25:20|198570.1||198570.1||198570.1||198570.1||1
1729200350000|2024-10-17 21:25:50||198274||198274||198274||198274|1
1729200390000|2024-10-17 21:26:30|198570|198274.1|198570|198274.1|198570|198274.1|198570|198274.1|1
1729200430000|2024-10-17 21:27:10||198270||198270||198270||198270|1
1729200470000|2024-10-17 21:27:50|198569.9|198270.1|198569.9|198270.1|198569.9|198270.1|198569.9|198270.1|1
1729200600000|2024-10-17 21:30:00|198573.3|198263.3|198661.6|198351.6|198666.7|198356.7|198573.3|198263.3|6
1729200610000|2024-10-17 21:30:10|198661.2|198351.2|198660.9|198350.9|198661.2|198351.2|198660.9|198350.9|2
1729200630000|2024-10-17 21:30:30|198660.1|198350.1|198659.5|198349.5|198660.1|198350.1|198659.5|198349.5|2
1729200650000|2024-10-17 21:30:50|198668.6|198358.6|198668.6|198358.6|198668.6|198358.6|198668.6|198358.6|1
1729200740000|2024-10-17 21:32:20|198668.2|198358.2|198669.2|198359.2|198669.4|198359.4|198668.2|198358.2|4
1729200750000|2024-10-17 21:32:30|198664.7|198354.7|198664.7|198354.7|198667.7|198357.7|198664.7|198354.7|4
1729200810000|2024-10-17 21:33:30|198664.1|198354.1|198664.1|198354.1|198664.1|198354.1|198664.1|198354.1|1
1729200850000|2024-10-17 21:34:10|198671.1|198361.1|198671.1|198361.1|198671.1|198361.1|198671.1|198361.1|1
1729200910000|2024-10-17 21:35:10|198671.6|198361.6|198669.6|198359.6|198671.6|198361.6|198669.6|198359.6|3
1729200940000|2024-10-17 21:35:40|198669.8|198359.8|198669.8|198359.8|198669.8|198359.8|198669.8|198359.8|1
1729200960000|2024-10-17 21:36:00|198664.8|198354.8|198664.8|198354.8|198664.8|198354.8|198664.8|198354.8|1
1729200980000|2024-10-17 21:36:20|198665.2|198355.2|198664.6|198354.6|198665.2|198355.2|198664.6|198354.6|2
1729201020000|2024-10-17 21:37:00|198663.5|198353.5|198663.5|198353.5|198663.5|198353.5|198663.5|198353.5|1
1729201040000|2024-10-17 21:37:20|198663.4|198353.4|198663.9|198353.9|198663.9|198353.9|198663.4|198353.4|2
1729201050000|2024-10-17 21:37:30|198663.2|198353.2|198663.9|198353.9|198663.9|198353.9|198663.2|198353.2|2
1729201060000|2024-10-17 21:37:40|198663.6|198353.6|198663.2|198353.2|198663.6|198353.6|198663.2|198353.2|2
1729201070000|2024-10-17 21:37:50|198669.8|198359.8|198669.8|198359.8|198669.8|198359.8|198669.8|198359.8|1
1729201110000|2024-10-17 21:38:30|198658|198348|198658|198348|198658|198348|198658|198348|1
1729201180000|2024-10-17 21:39:40|198657.3|198347.3|198657.3|198347.3|198657.3|198347.3|198657.3|198347.3|1
1729201190000|2024-10-17 21:39:50|198653.4|198343.4|198658.2|198348.2|198658.2|198348.2|198649.7|198339.7|4
1729201200000|2024-10-17 21:40:00|198751.1|198441.1|198705.2|198395.2|198751.1|198441.1|198662.9|198352.9|5
1729201220000|2024-10-17 21:40:20|198706.4|198396.4|198706.4|198396.4|198706.4|198396.4|198706.4|198396.4|1
1729201240000|2024-10-17 21:40:40|198705.5|198395.5|198648.7|198338.7|198705.5|198395.5|198648.7|198338.7|3
1729201250000|2024-10-17 21:40:50|198649.6|198339.6|198649.6|198339.6|198649.6|198339.6|198649.6|198339.6|1
1729201260000|2024-10-17 21:41:00|198648.7|198338.7|198648.7|198338.7|198648.7|198338.7|198648.7|198338.7|1
1729201280000|2024-10-17 21:41:20|198649.8|198339.8|198648.7|198338.7|198649.8|198339.8|198648.5|198338.5|3
1729201300000|2024-10-17 21:41:40|198659|198349|198658.8|198348.8|198659|198349|198658.8|198348.8|2
1729201360000|2024-10-17 21:42:40|198638.7|198328.7|198646.4|198336.4|198646.4|198336.4|198638.7|198328.7|19
1729201370000|2024-10-17 21:42:50|198640.6|198330.6|198646.4|198336.4|198646.4|198336.4|198640.5|198330.5|36
1729201380000|2024-10-17 21:43:00|198645.2|198335.2|198646.4|198336.4|198647.6|198337.6|198645.2|198335.2|6
1729201390000|2024-10-17 21:43:10|198646.5|198336.5|198646.5|198336.5|198650.1|198340.1|198646.5|198336.5|4
1729201400000|2024-10-17 21:43:20|198642.6|198332.6|198645.8|198335.8|198646.5|198336.5|198642.6|198332.6|6
1729201410000|2024-10-17 21:43:30|198642.5|198332.5|198661.8|198351.8|198664.8|198354.8|198642.5|198332.5|6
1729201420000|2024-10-17 21:43:40|198661.2|198351.2|198660.7|198350.7|198661.2|198351.2|198660.7|198350.7|3
1729201430000|2024-10-17 21:43:50|198661.5|198351.5|198660.6|198350.6|198661.5|198351.5|198660.6|198350.6|3
1729201440000|2024-10-17 21:44:00|198664.1|198354.1|198662.3|198352.3|198664.1|198354.1|198662.3|198352.3|3
1729201450000|2024-10-17 21:44:10|198662.6|198352.6|198662.8|198352.8|198663.6|198353.6|198662.6|198352.6|4
1729201460000|2024-10-17 21:44:20|198661.8|198351.8|198661.8|198351.8|198662.8|198352.8|198661.3|198351.3|4
1729201470000|2024-10-17 21:44:30|198661.2|198351.2|198724.8|198414.8|198724.8|198414.8|198661.2|198351.2|10
1729201480000|2024-10-17 21:44:40|198725.7|198415.7|198725.5|198415.5|198725.7|198415.7|198725.5|198415.5|2
1729201490000|2024-10-17 21:44:50|198724.8|198414.8|198724.8|198414.8|198724.8|198414.8|198724.8|198414.8|1
1729201500000|2024-10-17 21:45:00|198723.8|198413.8|198724.8|198414.8|198725.5|198415.5|198723.4|198413.4|8
1729201510000|2024-10-17 21:45:10|198723.7|198413.7|198724.8|198414.8|198726.4|198416.4|198723.4|198413.4|9
1729201520000|2024-10-17 21:45:20|198723.8|198413.8|198723.4|198413.4|198723.8|198413.8|198723.4|198413.4|2
1729201530000|2024-10-17 21:45:30|198724.8|198414.8|198723.7|198413.7|198726.9|198416.9|198723.7|198413.7|5
1729201540000|2024-10-17 21:45:40|198724.8|198414.8|198723.7|198413.7|198726.3|198416.3|198723.7|198413.7|3
1729201550000|2024-10-17 21:45:50|198723.4|198413.4|198724.8|198414.8|198724.8|198414.8|198723.4|198413.4|2
1729201560000|2024-10-17 21:46:00|198656.4|198346.4|198656.6|198346.6|198658.7|198348.7|198656.4|198346.4|6
1729201570000|2024-10-17 21:46:10|198658.4|198348.4|198655.8|198345.8|198658.4|198348.4|198655.8|198345.8|2
1729201590000|2024-10-17 21:46:30|198656.4|198346.4|198656.6|198346.6|198657.3|198347.3|198654.9|198344.9|6
1729201600000|2024-10-17 21:46:40|198659.9|198349.9|198659.9|198349.9|198659.9|198349.9|198659.9|198349.9|1
1729201610000|2024-10-17 21:46:50|198658.3|198348.3|198675.9|198365.9|198676|198366|198656.9|198346.9|5
1729201620000|2024-10-17 21:47:00|198676|198366|198676.3|198366.3|198679.6|198369.6|198675.5|198365.5|6
1729201630000|2024-10-17 21:47:10|198675.7|198365.7|198675.8|198365.8|198677.8|198367.8|198675.7|198365.7|4
1729201640000|2024-10-17 21:47:20|198675.2|198365.2|198678.5|198368.5|198678.5|198368.5|198674|198364|6
1729201650000|2024-10-17 21:47:30|198678.1|198368.1|198674.7|198364.7|198678.1|198368.1|198674.7|198364.7|2
1729201670000|2024-10-17 21:47:50|198679.1|198369.1|198655.4|198345.4|198679.1|198369.1|198652.7|198342.7|6
1729201680000|2024-10-17 21:48:00|198653.5|198343.5|198655.4|198345.4|198655.4|198345.4|198653.4|198343.4|3
1729201700000|2024-10-17 21:48:20|198653.8|198343.8|198655.8|198345.8|198655.8|198345.8|198653.4|198343.4|3
1729201710000|2024-10-17 21:48:30|198653.8|198343.8|198653.8|198343.8|198655.8|198345.8|198653.2|198343.2|6
1729201720000|2024-10-17 21:48:40|198652.8|198342.8|198655.4|198345.4|198655.4|198345.4|198652.8|198342.8|2
1729201730000|2024-10-17 21:48:50|198654.4|198344.4|198653.8|198343.8|198654.4|198344.4|198653.5|198343.5|3
1729201740000|2024-10-17 21:49:00|198652.7|198342.7|198655.4|198345.4|198655.4|198345.4|198652.7|198342.7|2
1729201760000|2024-10-17 21:49:20|198653.8|198343.8|198655.4|198345.4|198655.4|198345.4|198652.7|198342.7|3
1729201780000|2024-10-17 21:49:40|198653.8|198343.8|198653.8|198343.8|198653.8|198343.8|198653.8|198343.8|1
1729201790000|2024-10-17 21:49:50|198653.4|198343.4|198655.4|198345.4|198655.8|198345.8|198653.2|198343.2|5
1729201810000|2024-10-17 21:50:10|198654.3|198344.3|198655.4|198345.4|198655.4|198345.4|198653.2|198343.2|3
1729201820000|2024-10-17 21:50:20|198653.8|198343.8|198655.4|198345.4|198655.4|198345.4|198653.8|198343.8|2
1729201830000|2024-10-17 21:50:30|198653.8|198343.8|198655.4|198345.4|198655.4|198345.4|198653.8|198343.8|2
1729201860000|2024-10-17 21:51:00|198655.5|198345.5|198655.9|198345.9|198655.9|198345.9|198655.5|198345.5|2
1729201880000|2024-10-17 21:51:20|198653.9|198343.9|198653.9|198343.9|198653.9|198343.9|198653.9|198343.9|1
1729201890000|2024-10-17 21:51:30|198645.6|198335.6|198648.2|198338.2|198648.2|198338.2|198644.9|198334.9|5
1729201900000|2024-10-17 21:51:40|198645.4|198335.4|198648.2|198338.2|198648.2|198338.2|198645.4|198335.4|2
1729201910000|2024-10-17 21:51:50|198648.5|198338.5|198643.1|198333.1|198648.5|198338.5|198643.1|198333.1|2
1729201920000|2024-10-17 21:52:00|198617.3|198307.3|198660.4|198350.4|198660.4|198350.4|198585.1|198275.1|10
1729201930000|2024-10-17 21:52:10|198659.4|198349.4|198659.4|198349.4|198659.4|198349.4|198659.4|198349.4|1
1729201940000|2024-10-17 21:52:20|198660|198350|198660|198350|198660|198350|198660|198350|1
1729201950000|2024-10-17 21:52:30|198659.4|198349.4|198659.4|198349.4|198659.4|198349.4|198659.4|198349.4|1
1729201960000|2024-10-17 21:52:40|198659.7|198349.7|198659.7|198349.7|198659.7|198349.7|198659.7|198349.7|1
1729201980000|2024-10-17 21:53:00|198658.3|198348.3|198658|198348|198658.3|198348.3|198658|198348|2
1729201990000|2024-10-17 21:53:10|198658.2|198348.2|198658.2|198348.2|198658.2|198348.2|198658.2|198348.2|1
1729202000000|2024-10-17 21:53:20|198658.9|198348.9|198654.1|198344.1|198658.9|198348.9|198654.1|198344.1|3
1729202010000|2024-10-17 21:53:30|198654.3|198344.3|198653.8|198343.8|198654.3|198344.3|198653.8|198343.8|2
1729202020000|2024-10-17 21:53:40|198649.1|198339.1|198657.4|198347.4|198657.4|198347.4|198649.1|198339.1|3
1729202030000|2024-10-17 21:53:50|198657.9|198347.9|198666.2|198356.2|198666.2|198356.2|198651.9|198341.9|5
1729202040000|2024-10-17 21:54:00|198670.2|198360.2|198676|198366|198676.5|198366.5|198670.2|198360.2|3
1729202050000|2024-10-17 21:54:10|198676.2|198366.2|198676.2|198366.2|198676.2|198366.2|198676.2|198366.2|1
1729202060000|2024-10-17 21:54:20|198668.7|198358.7|198676.5|198366.5|198676.5|198366.5|198668.7|198358.7|2
1729202070000|2024-10-17 21:54:30|198676.3|198366.3|198676.3|198366.3|198676.3|198366.3|198676.3|198366.3|1
1729202080000|2024-10-17 21:54:40|198672.5|198362.5|198668|198358|198672.5|198362.5|198668|198358|2
1729202090000|2024-10-17 21:54:50|198658|198348|198656.7|198346.7|198658|198348|198656.7|198346.7|3
1729202100000|2024-10-17 21:55:00|198656.5|198346.5|198656|198346|198656.5|198346.5|198656|198346|2
1729202110000|2024-10-17 21:55:10|198655.8|198345.8|198655.8|198345.8|198655.8|198345.8|198655.8|198345.8|1
1729202120000|2024-10-17 21:55:20|198655.5|198345.5|198661.6|198351.6|198661.6|198351.6|198655.5|198345.5|5
1729202130000|2024-10-17 21:55:30|198658.8|198348.8|198661.8|198351.8|198661.8|198351.8|198658.5|198348.5|4
1729202140000|2024-10-17 21:55:40|198658.3|198348.3|198654.8|198344.8|198661.8|198351.8|198654.8|198344.8|8
1729202150000|2024-10-17 21:55:50|198655|198345|198653.8|198343.8|198655|198345|198653.8|198343.8|3
1729202160000|2024-10-17 21:56:00|198653.6|198343.6|198653|198343|198653.6|198343.6|198653|198343|3
1729202170000|2024-10-17 21:56:10|198653.3|198343.3|198653.3|198343.3|198653.3|198343.3|198653.3|198343.3|1
1729202180000|2024-10-17 21:56:20|198652.8|198342.8|198651.7|198341.7|198652.8|198342.8|198651.7|198341.7|3
1729202190000|2024-10-17 21:56:30|198651.5|198341.5|198651.5|198341.5|198651.5|198341.5|198651.5|198341.5|1
1729202200000|2024-10-17 21:56:40|198650.7|198340.7|198650.5|198340.5|198651.2|198341.2|198650.5|198340.5|3
1729202210000|2024-10-17 21:56:50|198650.2|198340.2|198649|198339|198650.2|198340.2|198649|198339|4
1729202220000|2024-10-17 21:57:00|198648.8|198338.8|198647.8|198337.8|198648.8|198338.8|198647.8|198337.8|3
1729202230000|2024-10-17 21:57:10|198647.5|198337.5|198647.8|198337.8|198647.8|198337.8|198647.5|198337.5|2
1729202240000|2024-10-17 21:57:20|198647.3|198337.3|198641.8|198331.8|198647.3|198337.3|198641.8|198331.8|3
1729202250000|2024-10-17 21:57:30|198641.5|198331.5|198641.1|198331.1|198641.7|198331.7|198641.1|198331.1|3
1729202260000|2024-10-17 21:57:40|198640.9|198330.9|198639.7|198329.7|198640.9|198330.9|198639.7|198329.7|3
1729202270000|2024-10-17 21:57:50|198639.5|198329.5|198648.2|198338.2|198648.2|198338.2|198639.5|198329.5|2
1729202280000|2024-10-17 21:58:00|198647.6|198337.6|198647|198337|198647.6|198337.6|198647|198337|5
1729202290000|2024-10-17 21:58:10|198641.3|198331.3|198641.1|198331.1|198656.3|198346.3|198641.1|198331.1|13
1729202300000|2024-10-17 21:58:20|198640.8|198330.8|198651|198341|198656.8|198346.8|198639.9|198329.9|9
1729202310000|2024-10-17 21:58:30|198648.5|198338.5|198649.7|198339.7|198656|198346|198640.8|198330.8|13
1729202320000|2024-10-17 21:58:40|198648.3|198338.3|198651|198341|198656.3|198346.3|198645.8|198335.8|7
1729202330000|2024-10-17 21:58:50|198648|198338|198647.3|198337.3|198656.5|198346.5|198646.6|198336.6|8
1729202340000|2024-10-17 21:59:00|198653.9|198343.9|198622.5|198312.5|198653.9|198343.9|198622|198312|5
1729202350000|2024-10-17 21:59:10|198620|198310|198619.5|198309.5|198620.5|198310.5|198619.5|198309.5|3
1729202360000|2024-10-17 21:59:20|198618.5|198308.5|198651.3|198341.3|198651.7|198341.7|198618.5|198308.5|4
1729202370000|2024-10-17 21:59:30|198651|198341|198660.5|198350.5|198660.5|198350.5|198650.5|198340.5|9
1729202380000|2024-10-17 21:59:40|198657.5|198347.5|198657|198347|198660.2|198350.2|198657|198347|4
1729202390000|2024-10-17 21:59:50|198656.9|198346.9|198628|198318|198656.9|198346.9|198628|198318|5
1729202400000|2024-10-17 22:00:00|198628.5|198318.5|198597.8|198287.8|198677.7|198367.7|198597.8|198287.8|21
1729202410000|2024-10-17 22:00:10|198598.3|198288.3|198596.8|198286.8|198615.7|198305.7|198596.8|198286.8|3
1729202420000|2024-10-17 22:00:20|198588.5|198278.5|198545.4|198235.4|198588.5|198278.5|198541.2|198231.2|5
1729202430000|2024-10-17 22:00:30|198515|198205|198519.7|198260.3|198545.4|198260.3|198515|198205|5
1729202450000|2024-10-17 22:00:50|198463.2|198153.2|198463.2|198153.2|198463.2|198153.2|198463.2|198153.2|1
1729202460000|2024-10-17 22:01:00|198525.1|198215.1|198523.4|198213.4|198525.1|198215.1|198521.7|198211.7|5
1729202470000|2024-10-17 22:01:10|198525.1|198215.1|198535.7|198225.7|198535.7|198225.7|198525.1|198215.1|5
1729202480000|2024-10-17 22:01:20|198541.9|198231.9|198541.9|198231.9|198541.9|198231.9|198541.9|198231.9|1
1729202490000|2024-10-17 22:01:30|198543.2|198233.2|198541.9|198231.9|198564.4|198254.4|198541.9|198231.9|3
1729202500000|2024-10-17 22:01:40|198541.8|198231.8|198541.9|198231.9|198541.9|198231.9|198541.2|198231.2|4
1729202520000|2024-10-17 22:02:00|198541|198231|198497.7|198285.9|198563.7|198285.9|198497.7|198231|9
1729202530000|2024-10-17 22:02:10|198540.3|198242.7|198539.6|198246.8|198541.5|198246.8|198539.3|198242.6|9
1729202540000|2024-10-17 22:02:20|198539.5|198245|198534.6|198248.8|198546.4|198249.6|198534.6|198237.4|9
1729202550000|2024-10-17 22:02:30|198534.3|198249.2|198535|198248.9|198535.2|198249.2|198534.3|198247|4
1729202560000|2024-10-17 22:02:40|198533.9|198246.6|198530.4|198242.7|198533.9|198246.6|198530.4|198242.7|3
1729202570000|2024-10-17 22:02:50|198529.5|198243.7|198526.9|198241|198529.5|198287.8|198480.1|198241|3
1729202580000|2024-10-17 22:03:00|198524.6|198240.3|198524.6|198240.3|198524.6|198240.3|198524.6|198240.3|1
1729202590000|2024-10-17 22:03:10|198524.4|198240.5|198531.1|198248.6|198531.1|198248.6|198524.4|198240.5|4
1729202600000|2024-10-17 22:03:20|198531.4|198249.6|198531.4|198249.6|198531.4|198249.6|198531.4|198249.6|1
1729202610000|2024-10-17 22:03:30|198531.2|198225|198525|198236.4|198531.2|198241|198520.2|198225|3
1729202620000|2024-10-17 22:03:40|198524.3|198237.9|198524.3|198237.9|198524.3|198237.9|198524.3|198237.9|1
1729202640000|2024-10-17 22:04:00|198518.5|198239.1|198538.9|198259.1|198538.9|198259.1|198518.5|198239.1|3
1729202650000|2024-10-17 22:04:10||198259.2||198259.2||198259.2||198259.2|1
1729202660000|2024-10-17 22:04:20|198542.3|198254.1|198542.3|198254.1|198542.3|198254.1|198542.3|198254.1|1
1729202670000|2024-10-17 22:04:30|198550.4|198240.4|198549.9|198239.9|198550.4|198240.4|198549.9|198239.9|2
1729202690000|2024-10-17 22:04:50|198550|198240|198532|198239.9|198550|198250|198531.8|198236.1|5
1729202700000|2024-10-17 22:05:00|198530.3|198238.6|198527.5|198245.5|198530.3|198245.5|198527.5|198238.6|3
1729202720000|2024-10-17 22:05:20|198528.9|198245.6|198544.5|198234.5|198544.5|198249.3|198528.9|198234.5|5
1729202740000|2024-10-17 22:05:40|198544.4|198234.4|198544.4|198234.4|198544.4|198234.4|198544.4|198234.4|1
1729202750000|2024-10-17 22:05:50|198531.1|198249|198531.1|198249|198531.1|198249|198531.1|198249|1
1729202760000|2024-10-17 22:06:00|198531.8|198246|198531.4|198249.5|198531.8|198249.5|198531.4|198246|3
1729202770000|2024-10-17 22:06:10|198518.3|198241.5|198481.5|198204.8|198518.3|198241.5|198481.5|198204.8|2
1729202780000|2024-10-17 22:06:20|198483.1|198206.3|198486.4|198209.8|198486.4|198209.8|198483.1|198206.3|2
1729202800000|2024-10-17 22:06:40|198486.2|198210|198506.4|198224.8|198515.1|198227.2|198486.2|198210|3
1729202820000|2024-10-17 22:07:00|198506.3|198224.9|198506.3|198224.9|198506.3|198224.9|198506.3|198224.9|1
1729202830000|2024-10-17 22:07:10|198509.2|198205.9|198509.2|198205.9|198509.2|198205.9|198509.2|198205.9|1
1729202840000|2024-10-17 22:07:20|198509.1|198206|198509.1|198206|198509.1|198206|198509.1|198206|1
1729202850000|2024-10-17 22:07:30|198509|198206.1|198503.2|198222.2|198509|198222.2|198503.2|198206.1|2
1729202860000|2024-10-17 22:07:40||198222.3||198222.3||198222.3||198222.3|1
1729202870000|2024-10-17 22:07:50|198503.1||198503.1||198503.1||198503.1||1
1729202890000|2024-10-17 22:08:10|198508.7|198206.5|198508.7|198206.5|198508.7|198206.5|198508.7|198206.5|1
1729202900000|2024-10-17 22:08:20|198508.6|198206.6|198508.6|198206.6|198508.6|198206.6|198508.6|198206.6|1
1729202910000|2024-10-17 22:08:30|198508.5|198222.7|198503.2|198222.7|198508.5|198222.7|198503.2|198222.7|2
1729202930000|2024-10-17 22:08:50||198222.8||198222.8||198222.8||198222.8|1
1729202940000|2024-10-17 22:09:00|198508.2|198206.9|198508.2|198206.9|198508.2|198206.9|198508.2|198206.9|1
1729202960000|2024-10-17 22:09:20|198499.1|198207|198499.1|198239.9|198499.1|198239.9|198499.1|198207|2
1729202990000|2024-10-17 22:09:50|198513.3|198209.4|198513.3|198209.4|198513.3|198209.4|198513.3|198209.4|1
1729203020000|2024-10-17 22:10:20|198513.2|198209.5|198506.4|198224.9|198513.2|198224.9|198506.4|198209.5|2
1729203040000|2024-10-17 22:10:40||198225||198225||198225||198225|1
1729203050000|2024-10-17 22:10:50|198513.1|198209.6|198513.1|198209.6|198513.1|198209.6|198513.1|198209.6|1
1729203060000|2024-10-17 22:11:00|198510.7|198205|198510.7|198205|198510.7|198205|198510.7|198205|1
1729203070000|2024-10-17 22:11:10|198505|198205.1|198505|198222.7|198505|198222.7|198505|198205.1|2
1729203080000|2024-10-17 22:11:20|198504.5|198223.7|198504.5|198223.7|198504.5|198223.7|198504.5|198223.7|1
1729203100000|2024-10-17 22:11:40|198504.4||198504.4||198504.4||198504.4||1
1729203110000|2024-10-17 22:11:50|198509.4|198207.3|198509.4|198207.3|198509.4|198207.3|198509.4|198207.3|1
1729203120000|2024-10-17 22:12:00|198526.3|198216.3|198499.1|198189.1|198526.3|198216.3|198499.1|198189.1|2
1729203130000|2024-10-17 22:12:10|198489|198179|198500.9|198226.7|198500.9|198226.7|198489|198179|2
1729203140000|2024-10-17 22:12:20|198500.5|198224.2|198500.5|198224.2|198500.5|198224.2|198500.5|198224.2|1
1729203160000|2024-10-17 22:12:40|198499.1|198239.9|198499.1|198239.9|198499.1|198239.9|198499.1|198239.9|1
1729203170000|2024-10-17 22:12:50|198501.6|198208.8|198500.5|198210.8|198501.6|198210.8|198500.5|198208.8|2
1729203180000|2024-10-17 22:13:00|198504.4|198204.3|198481.8|198200.8|198504.4|198204.3|198481.8|198200.8|2
1729203200000|2024-10-17 22:13:20|198481.7|198202.3|198490.5|198213.1|198490.5|198213.1|198481.7|198202.3|3
1729203210000|2024-10-17 22:13:30|198501.4|198205.9|198501.2|198206|198501.4|198206|198501.2|198205.9|2
1729203220000|2024-10-17 22:13:40|198502.5|198211.4|198504.6|198223.4|198504.6|198223.4|198502.5|198211.4|2
1729203240000|2024-10-17 22:14:00||198223.5||198223.5||198223.5||198223.5|1
1729203260000|2024-10-17 22:14:20|198509.8|198206.8|198509.8|198206.8|198509.8|198206.8|198509.8|198206.8|1
1729203270000|2024-10-17 22:14:30|198505.9|198209|198505.9|198209|198505.9|198209|198505.9|198209|1
1729203280000|2024-10-17 22:14:40|198504.2|198226.1|198506|198223.6|198506|198226.1|198504.2|198223.6|2
1729203300000|2024-10-17 22:15:00|198504.3||198504.3||198504.3||198504.3||1
1729203310000|2024-10-17 22:15:10|198506.2|198204|198506.2|198204|198506.2|198204|198506.2|198204|1
1729203320000|2024-10-17 22:15:20|198504|198208|198504|198208|198504|198208|198504|198208|1
1729203330000|2024-10-17 22:15:30|198503|198225.3|198503|198225.3|198503|198225.3|198503|198225.3|1
1729203340000|2024-10-17 22:15:40|198502.9|198225.4|198504.4|198223.1|198504.4|198225.4|198502.9|198223.1|2
1729203350000|2024-10-17 22:15:50|198504.3|198225.3|198504.3|198225.3|198504.3|198225.3|198504.3|198225.3|1
1729203380000|2024-10-17 22:16:20|198506.6|198207.9|198506.6|198207.9|198506.6|198207.9|198506.6|198207.9|1
1729203390000|2024-10-17 22:16:30|198500.7|198241.5|198500.7|198241.5|198500.7|198241.5|198500.7|198241.5|1
1729203440000|2024-10-17 22:17:20|198496.5|198210.1|198432.6|198307.6|198496.5|198307.6|198432.6|198210.1|3
1729203450000|2024-10-17 22:17:30|198451.5|198276.8|198451.5|198276.8|198451.5|198276.8|198451.5|198276.8|1
1729203470000|2024-10-17 22:17:50|198452.4|198276.5|198452.4|198276.5|198452.4|198276.5|198452.4|198276.5|1
1729203480000|2024-10-17 22:18:00|198450.6|198276.6|198450.6|198276.6|198450.6|198276.6|198450.6|198276.6|1
1729203500000|2024-10-17 22:18:20|198492.9|198208.3|198432.1|198307.1|198492.9|198307.1|198432.1|198208.3|3
1729203530000|2024-10-17 22:18:50|198451.8|198276.2|198451.8|198276.2|198451.8|198276.2|198451.8|198276.2|1
1729203540000|2024-10-17 22:19:00|198497.5|198208.2|198497.5|198208.2|198497.5|198208.2|198497.5|198208.2|1
1729203550000|2024-10-17 22:19:10|198495.1|198210.2|198495.1|198210.2|198495.1|198210.2|198495.1|198210.2|1
1729203560000|2024-10-17 22:19:20|198450.7|198276.5|198449.9|198277.3|198450.7|198277.3|198449.9|198276.5|2
1729203570000|2024-10-17 22:19:30|198451.3|198275.9|198451.3|198275.9|198451.3|198275.9|198451.3|198275.9|1
1729203590000|2024-10-17 22:19:50|198497|198208.2|198493.3|198212|198497|198212|198493.3|198208.2|2
1729203600000|2024-10-17 22:20:00|198489.1|198209.3|198489.1|198209.3|198489.1|198209.3|198489.1|198209.3|1
1729203610000|2024-10-17 22:20:10|198448.2|198275.8|198448.2|198275.8|198448.2|198275.8|198448.2|198275.8|1
1729203620000|2024-10-17 22:20:20|198448.7|198276.6|198448.7|198276.6|198448.7|198276.6|198448.7|198276.6|1
1729203640000|2024-10-17 22:20:40|198448.2|198275.8|198448.2|198275.8|198448.2|198275.8|198448.2|198275.8|1
1729203660000|2024-10-17 22:21:00|198489.1|198209.3|198491.2|198212.6|198491.2|198212.6|198489.1|198209.3|2
1729203670000|2024-10-17 22:21:10|198448.9|198276.8|198448.9|198276.8|198448.9|198276.8|198448.9|198276.8|1
1729203690000|2024-10-17 22:21:30|198447|198273.1|198431.7|198259.7|198447|198273.1|198431.7|198259.7|2
1729203700000|2024-10-17 22:21:40|198432.3|198260.3|198431.6|198259.6|198432.3|198260.3|198431.6|198259.6|2
1729203710000|2024-10-17 22:21:50|198432.5|198260.5|198432.5|198260.5|198432.5|198260.5|198432.5|198260.5|1
1729203720000|2024-10-17 22:22:00|198431.7|198259.6|198489.9|198211.3|198489.9|198259.6|198426.7|198211.3|5
1729203730000|2024-10-17 22:22:10|198492.8|198214.2|198439.2|198267.1|198492.8|198268.7|198432.9|198214.2|4
1729203740000|2024-10-17 22:22:20|198440.5|198268.1|198440.5|198268.1|198440.5|198268.1|198440.5|198268.1|1
1729203760000|2024-10-17 22:22:40|198442.2|198269.7|198468.9|198292.7|198468.9|198292.7|198442.2|198269.7|4
1729203780000|2024-10-17 22:23:00|198466.4|198294.3|198464.2|198286.7|198466.4|198294.3|198464.2|198286.7|3
1729203800000|2024-10-17 22:23:20|198511.7|198216.9|198511.7|198216.9|198511.7|198216.9|198511.7|198216.9|1
1729203810000|2024-10-17 22:23:30|198513.9|198216.5|198469.6|198286|198525.1|198286|198469.6|198213.6|4
1729203840000|2024-10-17 22:24:00|198466|198287.5|198466|198287.5|198466|198287.5|198466|198287.5|1
1729203850000|2024-10-17 22:24:10|198514.4|198216.5|198514.4|198216.5|198514.4|198216.5|198514.4|198216.5|1
1729203870000|2024-10-17 22:24:30|198465.9|198287.4|198465.9|198287.4|198465.9|198287.4|198465.9|198287.4|1
1729203880000|2024-10-17 22:24:40|198466.3|198287.3|198465.8|198287.2|198466.7|198287.3|198465.8|198287.2|3
1729203910000|2024-10-17 22:25:10|198514|198215.7|198514|198215.7|198514|198215.7|198514|198215.7|1
1729203920000|2024-10-17 22:25:20|198515.2|198215.4|198466.3|198287.1|198515.2|198287.1|198466.3|198215.4|2
1729203960000|2024-10-17 22:26:00|198511|198216.1|198511|198216.1|198511|198216.1|198511|198216.1|1
1729203980000|2024-10-17 22:26:20|198465|198287.5|198465|198287.5|198465|198287.5|198465|198287.5|1
1729204020000|2024-10-17 22:27:00|198519|198235.7|198519|198235.7|198519|198235.7|198519|198235.7|1
1729204030000|2024-10-17 22:27:10|198471.1|198235.8|198471.1|198297.5|198471.1|198297.5|198471.1|198235.8|2
1729204060000|2024-10-17 22:27:40|198450.3|198325.3|198450.3|198325.3|198450.3|198325.3|198450.3|198325.3|1
1729204080000|2024-10-17 22:28:00|198521.2|198238.4|198521.2|198238.4|198521.2|198238.4|198521.2|198238.4|1
1729204090000|2024-10-17 22:28:10|198521.1|198324.7|198449.7|198324.7|198521.1|198324.7|198449.7|198324.7|2
1729204130000|2024-10-17 22:28:50|198520|198235.5|198520|198235.5|198520|198235.5|198520|198235.5|1
1729204140000|2024-10-17 22:29:00|198470.7|198235.6|198470.7|198296.7|198470.7|198296.7|198470.7|198235.6|2
1729204150000|2024-10-17 22:29:10|198471.7|198297.8|198471.7|198297.8|198471.7|198297.8|198471.7|198297.8|1
1729204180000|2024-10-17 22:29:40|198522.8|198238.8|198522.8|198238.8|198522.8|198238.8|198522.8|198238.8|1
1729204190000|2024-10-17 22:29:50||198238.9||198238.9||198238.9||198238.9|1
1729204200000|2024-10-17 22:30:00|198471.8|198298|198471.8|198298|198471.8|198298|198471.8|198298|1
1729204220000|2024-10-17 22:30:20|198470.6|198296.8|198472.9|198299.1|198477.1|198303.4|198434.1|198260.3|9
1729204250000|2024-10-17 22:30:50|198523.3|198299.2|198523.3|198239.7|198523.3|198299.2|198523.3|198239.7|2
1729204260000|2024-10-17 22:31:00|198516.2|198232.6|198470.8|198291.1|198516.2|198291.1|198461.6|198232.6|3
1729204290000|2024-10-17 22:31:30|198528.1|198226.4|198526.4|198226.9|198528.1|198226.9|198526.4|198226.4|2
1729204300000|2024-10-17 22:31:40|198515.3|198228|198469.5|198288.1|198515.3|198288.7|198440.3|198228|9
1729204310000|2024-10-17 22:31:50|198462.7|198281.3|198469.4|198288|198469.4|198288|198462.7|198281.3|2
1729204320000|2024-10-17 22:32:00|198465.7|198287.2|198463.3|198283.3|198465.7|198287.2|198440.1|198266|6
1729204340000|2024-10-17 22:32:20|198463|198283.7|198460.7|198282.8|198463|198283.7|198460.7|198282.8|2
1729204350000|2024-10-17 22:32:30|198460.5|198284.3|198461.2|198282.6|198461.2|198284.3|198460.5|198282.6|2
1729204360000|2024-10-17 22:32:40|198467.3|198288.6|198467.3|198288.6|198467.3|198288.6|198467.3|198288.6|1
1729204380000|2024-10-17 22:33:00|198428.3|198303.3|198461.9|198285.4|198461.9|198303.3|198428.3|198285.4|2
1729204390000|2024-10-17 22:33:10|198461.6|198286.2|198462|198285|198462|198286.2|198461.6|198285|2
1729204410000|2024-10-17 22:33:30|198508.7|198220.2|198508.3|198216.3|198508.7|198220.2|198508.3|198216.3|2
1729204420000|2024-10-17 22:33:40|198508.2|198216.2|198501.2|198216.2|198508.2|198216.2|198501.2|198216.2|3
1729204430000|2024-10-17 22:33:50|198453.2|198216.3|198453.2|198279|198453.2|198279|198453.2|198216.3|2
1729204440000|2024-10-17 22:34:00|198443.4|198269.2|198449.9|198276|198450.7|198276.8|198439.9|198266|7
1729204450000|2024-10-17 22:34:10||198276.1||198276.1||198276.1||198276.1|1
1729204470000|2024-10-17 22:34:30|198503.3|198219.5|198500.1|198216.4|198503.3|198219.5|198500.1|198216.4|2
1729204480000|2024-10-17 22:34:40|198500||198500||198500||198500||1
1729204490000|2024-10-17 22:34:50|198452.3|198278.6|198452.3|198278.6|198452.3|198278.6|198452.3|198278.6|1
1729204500000|2024-10-17 22:35:00|198442.7|198268.9|198448.9|198275.2|198448.9|198275.2|198442.7|198268.9|2
1729204510000|2024-10-17 22:35:10|198441|198290.5|198441|198290.5|198441|198290.5|198441|198290.5|1
1729204530000|2024-10-17 22:35:30|198441.9|198291.5|198440.9|198290.4|198442|198291.5|198440.8|198290.4|4
1729204540000|2024-10-17 22:35:40|198440.8|198290.5|198440.8|198290.5|198440.8|198290.5|198440.8|198290.5|1
1729204560000|2024-10-17 22:36:00|198430.8|198280.5|198439.2|198288.9|198439.2|198288.9|198430.8|198280.5|2
1729204590000|2024-10-17 22:36:30|198499.4|198216.5|198499.4|198216.5|198499.4|198216.5|198499.4|198216.5|1
1729204610000|2024-10-17 22:36:50|198439.8|198289.6|198439.8|198289.6|198439.8|198289.6|198439.8|198289.6|1
1729204620000|2024-10-17 22:37:00|198430.3|198280|198436.7|198286.5|198436.7|198286.5|198430.3|198280|2
1729204650000|2024-10-17 22:37:30|198499.3|198216.5|198499.3|198216.6|198499.3|198216.6|198499.3|198216.5|2
1729204660000|2024-10-17 22:37:40|198441.6|198291.4|198441.6|198291.4|198441.6|198291.4|198441.6|198291.4|1
1729204680000|2024-10-17 22:38:00|198430.6|198280.4|198438|198287.8|198438|198287.8|198430.6|198280.4|3
1729204720000|2024-10-17 22:38:40|198502.5|198219.9|198502.5|198219.9|198502.5|198219.9|198502.5|198219.9|1
1729204730000|2024-10-17 22:38:50|198442.4|198292.3|198444.3|198294.2|198444.3|198294.2|198442.4|198292.3|2
1729204740000|2024-10-17 22:39:00|198437.1|198287|198456.9|198302.2|198456.9|198302.2|198434.4|198284.3|6
1729204770000|2024-10-17 22:39:30|198455.7|198303.3|198456|198301.9|198456|198303.3|198455.7|198301.9|2
1729204790000|2024-10-17 22:39:50|198520.3|198225.6|198520.3|198225.6|198520.3|198225.6|198520.3|198225.6|1
1729204800000|2024-10-17 22:40:00|198455.7|198302.2|198455.7|198302.2|198455.7|198302.2|198455.7|198302.2|1
1729204830000|2024-10-17 22:40:30|198454.6|198304.4|198453.5|198302.3|198454.6|198304.4|198453.5|198302.3|2
1729204850000|2024-10-17 22:40:50|198453.6|198302.4|198453.6|198302.4|198453.6|198302.4|198453.6|198302.4|1
1729204860000|2024-10-17 22:41:00|198456.2|198306.5|198459.1|198309.4|198459.1|198309.4|198456.2|198306.5|3
1729204880000|2024-10-17 22:41:20|198451.6|198301.9|198433.3|198284.2|198451.6|198301.9|198426.8|198277.7|5
1729204900000|2024-10-17 22:41:40|198433.2||198433.2||198433.2||198433.2||1
1729204920000|2024-10-17 22:42:00|198505.8|198222.9|198505.8|198222.9|198505.8|198222.9|198505.8|198222.9|1
1729204930000|2024-10-17 22:42:10|198505.7|198223|198505.7|198223|198505.7|198223|198505.7|198223|1
1729204940000|2024-10-17 22:42:20|198437.2|198288.3|198437.2|198288.3|198437.2|198288.3|198437.2|198288.3|1
1729204950000|2024-10-17 22:42:30|198436.2|198287.2|198440.3|198291.3|198440.3|198291.3|198436.2|198287.2|2
1729204960000|2024-10-17 22:42:40|198439.6|198290.7|198439.6|198290.7|198439.6|198290.7|198439.6|198290.7|1
1729204980000|2024-10-17 22:43:00|198430.4|198281.4|198438.6|198289.7|198439.4|198290.4|198430.4|198281.4|4
1729205020000|2024-10-17 22:43:40|198500.7|198218.2|198500.7|198218.2|198500.7|198218.2|198500.7|198218.2|1
1729205030000|2024-10-17 22:43:50|198439.8|198290.9|198439.8|198290.9|198439.8|198290.9|198439.8|198290.9|1
1729205040000|2024-10-17 22:44:00|198430.6|198281.7|198437|198288|198437|198288|198430.6|198281.7|2
1729205070000|2024-10-17 22:44:30|198500.7|198218.2|198500.7|198218.2|198500.7|198218.2|198500.7|198218.2|1
1729205080000|2024-10-17 22:44:40|198500.6||198500.6||198500.6||198500.6||1
1729205090000|2024-10-17 22:44:50|198439.9|198218.3|198439.9|198291|198439.9|198291|198439.9|198218.3|2
1729205100000|2024-10-17 22:45:00|198430.7|198281.8|198437.1|198288.2|198437.1|198288.2|198430.7|198281.8|2
1729205130000|2024-10-17 22:45:30|198500.6|198218.3|198500.6|198218.3|198500.6|198218.3|198500.6|198218.3|1
1729205150000|2024-10-17 22:45:50|198440|198291.1|198440|198291.1|198440|198291.1|198440|198291.1|1
1729205160000|2024-10-17 22:46:00|198430.7|198281.9|198438.9|198290|198438.9|198290|198430.7|198281.9|2
1729205190000|2024-10-17 22:46:30|198500.6|198218.3|198438.5|198289.7|198500.6|198289.7|198432|198214.8|4
1729205200000|2024-10-17 22:46:40|198438.9|198290.1|198438.9|198290.1|198438.9|198290.1|198438.9|198290.1|1
1729205220000|2024-10-17 22:47:00|198429.5|198280.7|198437|198288.2|198437|198288.2|198429.5|198280.7|3
1729205230000|2024-10-17 22:47:10|198442.4|198293.6|198437.6|198288.8|198442.4|198293.6|198437.6|198288.8|2
1729205240000|2024-10-17 22:47:20|198427.3|198278.5|198433.9|198285|198433.9|198285|198427.3|198278.5|2
1729205250000|2024-10-17 22:47:30|198434.7|198285.8|198434.7|198285.8|198434.7|198285.8|198434.7|198285.8|1
1729205260000|2024-10-17 22:47:40|198414.2|198265.9|198414.2|198265.9|198414.2|198265.9|198414.2|198265.9|1
1729205280000|2024-10-17 22:48:00|198405.7|198257.4|198423.6|198275.3|198426.1|198277.8|198405.7|198257.4|3
1729205290000|2024-10-17 22:48:10|198426.5|198278.1|198429.4|198281|198429.4|198281|198426.5|198278.1|2
1729205300000|2024-10-17 22:48:20|198433.7|198285.8|198433|198285.2|198433.7|198285.8|198433|198285.2|2
1729205340000|2024-10-17 22:49:00|198500|198217.9|198500|198217.9|198500|198217.9|198500|198217.9|1
1729205350000|2024-10-17 22:49:10|198434.7|198286.9|198434.7|198286.9|198434.7|198286.9|198434.7|198286.9|1
1729205370000|2024-10-17 22:49:30|198424.3|198299.3|198424.3|198299.3|198424.3|198299.3|198424.3|198299.3|1
1729205390000|2024-10-17 22:49:50|198497.8|198215.7|198431.4|198283.6|198497.8|198283.6|198424.8|198215.7|3
1729205400000|2024-10-17 22:50:00|198429.4|198281.6|198429.4|198281.6|198429.4|198281.6|198429.4|198281.6|1
1729205430000|2024-10-17 22:50:30|198501.3|198219.3|198501.3|198219.3|198501.3|198219.3|198501.3|198219.3|1
1729205440000|2024-10-17 22:50:40|198433.7|198285.9|198433.7|198285.9|198433.7|198285.9|198433.7|198285.9|1
1729205460000|2024-10-17 22:51:00|198433|198285.2|198433|198285.2|198433|198285.2|198433|198285.2|1
1729205480000|2024-10-17 22:51:20|198499.2|198217.2|198499.2|198217.2|198499.2|198217.2|198499.2|198217.2|1
1729205500000|2024-10-17 22:51:40|198433.1|198285.3|198433.1|198285.3|198433.1|198285.3|198433.1|198285.3|1
1729205550000|2024-10-17 22:52:30|198499.2|198217.2|198432.9|198285.1|198499.2|198285.1|198432.9|198214.1|3
1729205580000|2024-10-17 22:53:00|198434.1|198286.3|198438.2|198290.4|198438.2|198290.4|198434.1|198286.3|2
1729205590000|2024-10-17 22:53:10|198437.5|198289.7|198437.5|198289.7|198437.5|198289.7|198437.5|198289.7|1
1729205610000|2024-10-17 22:53:30|198504.7|198222.7|198504.7|198222.7|198504.7|198222.7|198504.7|198222.7|1
1729205620000|2024-10-17 22:53:40|198434.5|198286.7|198431.8|198284|198441.2|198293.4|198431.8|198284|6
1729205630000|2024-10-17 22:53:50|198438.8|198291|198438.8|198291|198438.8|198291|198438.8|198291|1
1729205640000|2024-10-17 22:54:00|198429.7|198281.9|198439.5|198291.7|198440.2|198292.4|198429.7|198281.9|3
1729205670000|2024-10-17 22:54:30|198500.8|198218.8|198431.8|198280.1|198500.8|198280.1|198431.8|198213.7|3
1729205680000|2024-10-17 22:54:40|198430.8|198276.7|198269.1|198122.6|198430.8|198276.7|198261.4|198115|10
1729205690000|2024-10-17 22:54:50|198267.7|198120.8|198263|198116|198267.7|198120.8|198263|198116|2
1729205700000|2024-10-17 22:55:00|198263.7|198116.7|198276.2|198108.6|198280.1|198116.7|198226.6|198078.6|9
1729205710000|2024-10-17 22:55:10|198275.5|198108.1|198281.3|198113.4|198281.3|198113.4|198275.5|198108.1|2
1729205720000|2024-10-17 22:55:20|198281.1|198114.4|198281.1|198114.4|198281.1|198114.4|198281.1|198114.4|1
1729205730000|2024-10-17 22:55:30|198281.2|198113.5|198281.2|198113.5|198281.2|198113.5|198281.2|198113.5|1
1729205750000|2024-10-17 22:55:50|198337.1|198048.6|198337.1|198048.6|198337.1|198048.6|198337.1|198048.6|1
1729205760000|2024-10-17 22:56:00|198334.7|198050.6|198276.2|198108.7|198334.7|198108.7|198269.8|198050.6|3
1729205770000|2024-10-17 22:56:10|198276.1|198108.2|198275.5|198108.2|198276.1|198108.2|198275.5|198108.2|2
1729205790000|2024-10-17 22:56:30|198275.4|198049.4|198335.2|198049.4|198335.2|198049.4|198275.4|198049.4|2
1729205810000|2024-10-17 22:56:50|198279.8|198111|198279.8|198111|198279.8|198111|198279.8|198111|1
1729205820000|2024-10-17 22:57:00|198271.3|198102.5|198301.7|198126.1|198301.7|198128|198271.3|198102.5|7
1729205830000|2024-10-17 22:57:10|198300.7|198126.6|198303.3|198125.9|198303.3|198126.6|198300.7|198125.9|2
1729205850000|2024-10-17 22:57:30|198369|198062.8|198369.4|198061|198369.4|198063.2|198366.3|198061|3
1729205870000|2024-10-17 22:57:50|198305.3|198127.1|198305.3|198127.1|198305.3|198127.1|198305.3|198127.1|1
1729205880000|2024-10-17 22:58:00||198128.1||198128.1||198128.1||198128.1|1
1729205910000|2024-10-17 22:58:30|198369.4|198063.8|198273.9|198105.3|198369.4|198116.4|198268.2|198063.8|7
1729205920000|2024-10-17 22:58:40|198261.5|198092.3|198261.5|198092.3|198261.5|198092.3|198261.5|198092.3|1
1729205950000|2024-10-17 22:59:10|198324.4|198038.1|198324.4|198038.1|198324.4|198038.1|198324.4|198038.1|1
1729205960000|2024-10-17 22:59:20|198327|198042.7|198270.5|198102|198327|198102|198270.5|198042.7|2
1729205970000|2024-10-17 22:59:30|198282.3|198113.9|198290.2|198115.8|198290.2|198116.7|198282.3|198113.9|4
1729205980000|2024-10-17 22:59:40|198290.4|198114.5|198264|198104.5|198290.4|198114.5|198257.5|198098|4
1729205990000|2024-10-17 22:59:50|198263.2|198104.9|198263.2|198104.9|198263.2|198104.9|198263.2|198104.9|1
1729206010000|2024-10-17 23:00:10|198263|198104.7|198263|198104.7|198263|198104.7|198263|198104.7|1
1729206020000|2024-10-17 23:00:20||198104.8||198104.8||198104.8||198104.8|1
1729206030000|2024-10-17 23:00:30|198262|198105.8|198262|198105.8|198262|198105.8|198262|198105.8|1
1729206050000|2024-10-17 23:00:50|198251.7|198095.6|198250.8|198095.7|198251.7|198095.7|198244.1|198088.9|4
1729206060000|2024-10-17 23:01:00|198249.9|198094.5|198250.8|198097.2|198250.8|198097.2|198235.5|198080.2|4
1729206090000|2024-10-17 23:01:30|198307.4|198025.7|198307.4|198025.7|198307.4|198025.7|198307.4|198025.7|1
1729206100000|2024-10-17 23:01:40|198311|198029.4|198305.1|198021.6|198311|198029.4|198305.1|198021.6|2
1729206110000|2024-10-17 23:01:50|198251.4|198099.8|198251.4|198099.8|198251.4|198099.8|198251.4|198099.8|1
1729206120000|2024-10-17 23:02:00|198242|198090.4|198249.6|198099.3|198249.6|198099.3|198242|198090.4|2
1729206150000|2024-10-17 23:02:30|198301.9|198022|198306.6|198021.4|198306.6|198022|198301.9|198021.4|2
1729206160000|2024-10-17 23:02:40|198309.4|198028|198255.1|198103.8|198309.4|198103.8|198255.1|198028|2
1729206210000|2024-10-17 23:03:30|198309.4|198028|198309.4|198028|198309.4|198028|198309.4|198028|1
1729206220000|2024-10-17 23:03:40|198255|198103.7|198255|198103.7|198255|198103.7|198255|198103.7|1
1729206250000|2024-10-17 23:04:10|198241.9|198116.9|198241.9|198116.9|198241.9|198116.9|198241.9|198116.9|1
1729206270000|2024-10-17 23:04:30|198244.9|198119.9|198278.3|198152.3|198319|198214.8|198244.6|198119.9|10
1729206280000|2024-10-17 23:04:40|198298.8|198173.8|198305.9|198171|198305.9|198173.8|198224.8|198099.8|10
1729206300000|2024-10-17 23:05:00|198304.5|198174.4|198304.7|198171.8|198304.7|198174.4|198304.5|198171.8|2
1729206310000|2024-10-17 23:05:10|198385.2|198078.7|198385.2|198078.7|198385.2|198078.7|198385.2|198078.7|1
1729206330000|2024-10-17 23:05:30|198384.7|198085.6|198303.3|198167.7|198387.7|198167.7|198303.3|198076.4|4
1729206340000|2024-10-17 23:05:40|198305.9|198170.3|198304.4|198166.8|198305.9|198171.6|198292|198158.3|5
1729206360000|2024-10-17 23:06:00|198295.6|198158|198292.5|198158.4|198299.3|198164.2|198292.5|198158|5
1729206380000|2024-10-17 23:06:20|198287.3|198153.1|198286.4|198157.6|198287.3|198157.6|198282.5|198153.1|4
1729206390000|2024-10-17 23:06:30|198287.7|198158.9|198287.7|198158.9|198287.7|198158.9|198287.7|198158.9|1
1729206400000|2024-10-17 23:06:40|198288.1|198159.1|198288.1|198159.1|198288.1|198159.1|198288.1|198159.1|1
1729206410000|2024-10-17 23:06:50|198372.8|198078.1|198372.9|198075.6|198372.9|198078.1|198368.9|198075.5|3
1729206420000|2024-10-17 23:07:00|198374.6|198064.6|198283.8|198150.4|198374.6|198150.4|198280.5|198064.6|4
1729206450000|2024-10-17 23:07:30|198367.1|198059.1|198367.4|198076.5|198372.7|198076.5|198367.1|198059.1|7
1729206470000|2024-10-17 23:07:50|198367.3|198076.6|198316.8|198180.9|198367.3|198180.9|198286.6|198076.6|4
1729206480000|2024-10-17 23:08:00|198312.3|198181.4|198312.3|198181.4|198312.3|198181.4|198312.3|198181.4|1
1729206500000|2024-10-17 23:08:20|198388.1|198181.5|198388.1|198087.8|198388.1|198181.5|198388.1|198087.8|2
1729206510000|2024-10-17 23:08:30|198390|198105.4|198315.2|198189.6|198390|198189.9|198315.2|198105.4|3
1729206530000|2024-10-17 23:08:50|198315.1|198189.7|198315.1|198189.7|198315.1|198189.7|198315.1|198189.7|1
1729206540000|2024-10-17 23:09:00|198390.9|198107.1|198388.8|198105|198390.9|198107.1|198388.8|198105|2
1729206550000|2024-10-17 23:09:10|198388.7|198105.1|198388.7|198105.1|198388.7|198105.1|198388.7|198105.1|1
1729206560000|2024-10-17 23:09:20|198388.6|198105.2|198388.4|198105|198388.6|198105.2|198388.4|198105|2
1729206570000|2024-10-17 23:09:30|198313.3|198188.1|198313.2|198188|198314.1|198188.9|198313.2|198188|3
1729206590000|2024-10-17 23:09:50|198313.1|198188.1|198313.2|198188.1|198314|198189|198313.1|198188.1|3
1729206600000|2024-10-17 23:10:00|198387.9|198105|198387.9|198105|198387.9|198105|198387.9|198105|1
1729206610000|2024-10-17 23:10:10|198387.8|198105.1|198387.8|198105.1|198387.8|198105.1|198387.8|198105.1|1
1729206620000|2024-10-17 23:10:20|198312.4|198187.4|198312.4|198187.4|198312.4|198187.4|198312.4|198187.4|1
1729206630000|2024-10-17 23:10:30|198276.6|198226.6|198313.1|198188.1|198313.1|198226.6|198276.6|198188.1|2
1729206650000|2024-10-17 23:10:50|198389.7|198107.3|198389.7|198107.3|198389.7|198107.3|198389.7|198107.3|1
1729206670000|2024-10-17 23:11:10|198389.6||198389.6||198389.6||198389.6||1
1729206680000|2024-10-17 23:11:20|198312|198187|198312|198187|198312|198187|198312|198187|1
1729206690000|2024-10-17 23:11:30|198311.1|198186.1|198311.1|198186.1|198311.1|198186.1|198311.1|198186.1|1
1729206710000|2024-10-17 23:11:50|198386.9|198104.8|198386.9|198104.8|198386.9|198104.8|198386.9|198104.8|1
1729206730000|2024-10-17 23:12:10|198311|198104.9|198311|198186|198311|198186|198311|198104.9|2
1729206740000|2024-10-17 23:12:20|198301.3|198176.3|198290.1|198163.7|198301.3|198176.3|198286.1|198158.3|6
1729206770000|2024-10-17 23:12:50|198372.8|198085.7|198372.8|198085.7|198372.8|198085.7|198372.8|198085.7|1
1729206780000|2024-10-17 23:13:00|198364.4|198082.3|198282.8|198157.3|198364.4|198157.3|198275.1|198082.3|4
1729206790000|2024-10-17 23:13:10|198283.6|198157.4|198286.5|198161.5|198286.5|198161.5|198283.6|198157.4|3
1729206800000|2024-10-17 23:13:20|198286|198161|198286|198161|198286|198161|198286|198161|1
1729206830000|2024-10-17 23:13:50|198357.2|198075.5|198285.3|198160.3|198357.2|198160.3|198285.3|198075.5|2
1729206840000|2024-10-17 23:14:00|198278.4|198153.4|198287.6|198161.1|198287.6|198161.7|198278.4|198153.4|4
1729206870000|2024-10-17 23:14:30|198364.6|198077.4|198290.1|198163.7|198364.6|198163.7|198290.1|198077.4|2
1729206890000|2024-10-17 23:14:50|198289.6|198164.6|198289.6|198164.6|198289.6|198164.6|198289.6|198164.6|1
1729206910000|2024-10-17 23:15:10|198362.4|198080.9|198362.4|198080.9|198362.4|198080.9|198362.4|198080.9|1
1729206920000|2024-10-17 23:15:20|198368.8|198078.4|198371.9|198078.8|198371.9|198078.8|198368.8|198078.4|2
1729206930000|2024-10-17 23:15:30|198294|198165.5|198294|198165.5|198294|198165.5|198294|198165.5|1
1729206970000|2024-10-17 23:16:10|198285.6|198157.1|198292.9|198166.1|198292.9|198166.1|198285.6|198157.1|3
1729207010000|2024-10-17 23:16:50|198372.2|198083.9|198372.2|198083.9|198372.2|198083.9|198372.2|198083.9|1
1729207020000|2024-10-17 23:17:00|198293.2|198166.4|198293.2|198166.4|198293.2|198166.4|198293.2|198166.4|1
1729207050000|2024-10-17 23:17:30|198372.2|198083.9|198305.9|198173|198372.2|198173|198295.9|198083.9|3
1729207060000|2024-10-17 23:17:40|198307.8|198172.8|198307.8|198172.8|198307.8|198172.8|198307.8|198172.8|1
1729207070000|2024-10-17 23:17:50|198305.1|198174.7|198303.8|198174.9|198305.1|198174.9|198303.8|198174.7|2
1729207080000|2024-10-17 23:18:00|198382.2|198087.8|198382.2|198087.8|198382.2|198087.8|198382.2|198087.8|1
1729207110000|2024-10-17 23:18:30|198302.3|198173.4|198309.7|198176.6|198309.7|198176.6|198302.3|198172.8|3
1729207140000|2024-10-17 23:19:00|198393.2|198086.1|198393.2|198086.1|198393.2|198086.1|198393.2|198086.1|1
1729207160000|2024-10-17 23:19:20|198317.7|198184.6|198324.7|198199.2|198324.7|198199.2|198317.1|198184.6|4
1729207170000|2024-10-17 23:19:30|198311.7|198180.3|198312.4|198182.1|198315.8|198184.4|198307.3|198177.1|4
1729207190000|2024-10-17 23:19:50|198319.8|198189.5|198311.8|198180.6|198323.2|198193.6|198305.9|198174.7|6
1729207200000|2024-10-17 23:20:00|198311.5|198182.6|198311.3|198181.3|198311.7|198182.6|198311.3|198178.9|3
1729207230000|2024-10-17 23:20:30|198387.8|198090|198389.1|198082.9|198389.1|198090|198387.8|198082.9|2
1729207250000|2024-10-17 23:20:50|198312.8|198180|198335.1|198210.1|198335.1|198210.1|198312.8|198180|2
1729207260000|2024-10-17 23:21:00|198308|198172.4|198307.5|198175.6|198308|198175.6|198307.5|198172.4|2
1729207280000|2024-10-17 23:21:20|198309.9|198178|198309.9|198178|198309.9|198178|198309.9|198178|1
1729207290000|2024-10-17 23:21:30|198312.8|198177.3|198312.8|198177.3|198312.8|198177.3|198312.8|198177.3|1
1729207300000|2024-10-17 23:21:40|198313|198174.3|198312.6|198176.3|198313|198176.3|198312.6|198174.3|2
1729207310000|2024-10-17 23:21:50|198393.4|198083.4|198393.4|198083.4|198393.4|198083.4|198393.4|198083.4|1
1729207320000|2024-10-17 23:22:00|198390.9|198088.2|198313|198181.4|198390.9|198181.4|198313|198088.2|2
1729207330000|2024-10-17 23:22:10|198328.4|198166.1|198328.4|198166.1|198328.4|198166.1|198328.4|198166.1|1
1729207350000|2024-10-17 23:22:30|198328.7|198164|198328.4|198167|198328.7|198167|198328.4|198164|2
1729207360000|2024-10-17 23:22:40|198391.1|198090.9|198391.1|198090.9|198391.1|198090.9|198391.1|198090.9|1
1729207380000|2024-10-17 23:23:00|198401.2|198091.2|198331.3|198168.8|198401.2|198168.8|198331.3|198091.2|3
1729207410000|2024-10-17 23:23:30|198329.5|198167.1|198341|198175.1|198341|198175.1|198329.5|198167.1|3
1729207440000|2024-10-17 23:24:00|198344.3|198178.5|198338.2|198172.4|198344.3|198178.5|198338.2|198172.4|2
1729207460000|2024-10-17 23:24:20|198319.2|198194.2|198338.2|198172.4|198338.2|198194.2|198319.2|198172.4|2
1729207470000|2024-10-17 23:24:30|198408.3|198107.4|198408.3|198107.4|198408.3|198107.4|198408.3|198107.4|1
1729207490000|2024-10-17 23:24:50|198338.4|198176.7|198338.4|198176.7|198338.4|198176.7|198338.4|198176.7|1
1729207500000|2024-10-17 23:25:00||198177.8||198176.3||198177.8||198176.3|2
1729207530000|2024-10-17 23:25:30|198408.2|198106.4|198408.2|198106.4|198408.2|198106.4|198408.2|198106.4|1
1729207540000|2024-10-17 23:25:40|198408.1|198106.5|198408.1|198106.5|198408.1|198106.5|198408.1|198106.5|1
1729207550000|2024-10-17 23:25:50|198337.8|198175.8|198337.8|198175.8|198337.8|198175.8|198337.8|198175.8|1
1729207560000|2024-10-17 23:26:00||198177.2||198177.2||198177.2||198177.2|1
1729207570000|2024-10-17 23:26:10|198319.1|198194.1|198319.1|198194.1|198319.1|198194.1|198319.1|198194.1|1
1729207580000|2024-10-17 23:26:20|198337.8|198177.2|198337.8|198177.2|198337.8|198177.2|198337.8|198177.2|1
1729207590000|2024-10-17 23:26:30|198413.2|198110.2|198413.2|198110.2|198413.2|198110.2|198413.2|198110.2|1
1729207600000|2024-10-17 23:26:40|198339.3|198176.9|198339.3|198176.9|198339.3|198176.9|198339.3|198176.9|1
1729207640000|2024-10-17 23:27:20|198413.2|198110.2|198413.2|198110.2|198413.2|198110.2|198413.2|198110.2|1
1729207650000|2024-10-17 23:27:30|198414.1|198104.1|198414.1|198104.1|198414.1|198104.1|198414.1|198104.1|1
1729207660000|2024-10-17 23:27:40|198342.9|198171.1|198342.9|198171.1|198342.9|198171.1|198342.9|198171.1|1
1729207680000|2024-10-17 23:28:00|198318.4|198193.4|198340.8|198174.5|198346.6|198209.8|198318.4|198171.1|4
1729207690000|2024-10-17 23:28:10|198416.2|198106.2|198416.2|198106.2|198416.2|198106.2|198416.2|198106.2|1
1729207710000|2024-10-17 23:28:30|198340.6|198174.3|198340.6|198174.3|198340.6|198174.3|198340.6|198174.3|1
1729207740000|2024-10-17 23:29:00|198344.1|198209.5|198437.4|198209.5|198437.4|198209.5|198344.1|198209.5|2
1729207770000|2024-10-17 23:29:30|198317.5|198192.5|198317.5|198192.5|198317.5|198192.5|198317.5|198192.5|1
1729207780000|2024-10-17 23:29:40|198340.8|198172.1|198340.8|198172.1|198340.8|198172.1|198340.8|198172.1|1
1729207800000|2024-10-17 23:30:00|198317.8|198192.8|198462.5|198305.8|198467.8|198305.8|198317.8|198192.8|7
1729207810000|2024-10-17 23:30:10|198464.9|198305.9|198464.8|198305.9|198464.9|198305.9|198464.8|198305.9|2
1729207820000|2024-10-17 23:30:20|198465|198303.4|198465|198303.4|198465|198303.4|198465|198303.4|1
1729207840000|2024-10-17 23:30:40|198533.3|198232.9|198533.3|198232.9|198533.3|198232.9|198533.3|198232.9|1
1729207860000|2024-10-17 23:31:00|198449.5|198324.5|198463.6|198304.9|198466.5|198324.5|198449.5|198298.3|5
1729207890000|2024-10-17 23:31:30|198463.5||198463.5||198463.5||198463.5||1
1729207900000|2024-10-17 23:31:40|198524.6|198233.2|198441.8|198316.8|198531.2|198316.8|198441.8|198227.5|4
1729207910000|2024-10-17 23:31:50|198462.3|198333.2|198441.8|198316.8|198462.3|198333.2|198441.8|198316.8|2
1729207920000|2024-10-17 23:32:00|198458.3|198333.2|198457.2|198332.2|198458.3|198333.2|198432.8|198307.8|4
1729207930000|2024-10-17 23:32:10|198457.4|198332.4|198456.6|198331.6|198457.4|198332.4|198456.6|198331.6|2
1729207960000|2024-10-17 23:32:40|198515.4|198205.4|198450.8|198325.8|198515.4|198325.8|198450.8|198205.4|2
1729207970000|2024-10-17 23:32:50|198456.1|198331.1|198456.1|198331.1|198456.1|198331.1|198456.1|198331.1|1
1729207980000|2024-10-17 23:33:00|198456|198331|198457|198332|198457|198332|198456|198331|2
1729207990000|2024-10-17 23:33:10|198451.8|198290.5|198451.8|198290.5|198451.8|198290.5|198451.8|198290.5|1
1729208010000|2024-10-17 23:33:30|198507|198207.3|198507|198207.3|198507|198207.3|198507|198207.3|1
1729208020000|2024-10-17 23:33:40|198512.4|198202.4|198442.1|198317.1|198512.4|198317.1|198433.9|198202.4|3
1729208070000|2024-10-17 23:34:30|198514.9|198204.9|198459|198296.7|198514.9|198296.7|198459|198204.9|2
1729208090000|2024-10-17 23:34:50|198459.7|198297.4|198449.1|198324.1|198459.7|198324.1|198449.1|198297.4|2
1729208110000|2024-10-17 23:35:10|198522.9|198212.9|198522.9|198212.9|198522.9|198212.9|198522.9|198212.9|1
1729208120000|2024-10-17 23:35:20|198451|198326|198451|198326|198451|198326|198451|198326|1
1729208160000|2024-10-17 23:36:00|198526.8|198216.8|198526.8|198216.8|198526.8|198216.8|198526.8|198216.8|1
1729208180000|2024-10-17 23:36:20|198465.2|198299.9|198465.2|198299.9|198465.2|198299.9|198465.2|198299.9|1
1729208210000|2024-10-17 23:36:50||198222||198222||198222||198222|1
1729208230000|2024-10-17 23:37:10|198537.8|198227.8|198451.7|198326.7|198537.8|198326.7|198451.7|198227.8|2
1729208240000|2024-10-17 23:37:20|198466|198302.6|198466|198305.5|198466|198305.5|198466|198302.6|2
1729208270000|2024-10-17 23:37:50|198527.4|198230.3|198527.6|198220.2|198527.6|198230.3|198527.4|198220.2|2
1729208280000|2024-10-17 23:38:00|198527.7|198220.6|198527.7|198220.6|198527.7|198220.6|198527.7|198220.6|1
1729208290000|2024-10-17 23:38:10|198467.2|198303.5|198467.2|198303.5|198467.2|198303.5|198467.2|198303.5|1
1729208300000|2024-10-17 23:38:20|198465.9|198306.3|198465.9|198303.5|198465.9|198306.3|198465.9|198303.5|2
1729208330000|2024-10-17 23:38:50|198523.6|198220.7|198523.6|198220.7|198523.6|198220.7|198523.6|198220.7|1
1729208340000|2024-10-17 23:39:00|198452|198327|198452|198327|198452|198327|198452|198327|1
1729208390000|2024-10-17 23:39:50|198544.5|198234.5|198544.5|198234.5|198544.5|198234.5|198544.5|198234.5|1
1729208400000|2024-10-17 23:40:00|198454.2|198329.2|198454.2|198329.2|198454.2|198329.2|198454.2|198329.2|1
1729208430000|2024-10-17 23:40:30|198522.6|198220.9|198522.6|198220.9|198522.6|198220.9|198522.6|198220.9|1
1729208450000|2024-10-17 23:40:50|198464.9|198302.9|198464.9|198302.9|198464.9|198302.9|198464.9|198302.9|1
1729208490000|2024-10-17 23:41:30|198522.8|198221.1|198531.7|198221.7|198531.7|198221.7|198522.8|198221.1|2
1729208500000|2024-10-17 23:41:40|198525.5|198220.7|198525.5|198229.3|198525.5|198229.3|198525.5|198220.7|2
1729208510000|2024-10-17 23:41:50|198466.8|198306.6|198466.8|198306.6|198466.8|198306.6|198466.8|198306.6|1
1729208530000|2024-10-17 23:42:10|198465.4|198306|198437.4|198303.7|198470.7|198306|198437.4|198303.7|3
1729208540000|2024-10-17 23:42:20|198427.1|198296.8|198468|198303.1|198468|198303.1|198427.1|198296.8|2
1729208560000|2024-10-17 23:42:40|198441.6|198316.6|198458.7|198303.5|198460.2|198316.6|198441.6|198294.7|3
1729208580000|2024-10-17 23:43:00|198458.5|198301.9|198465.2|198301|198465.2|198303.4|198458.5|198301|3
1729208610000|2024-10-17 23:43:30|198529.1|198221.1|198529.1|198221.1|198529.1|198221.1|198529.1|198221.1|1
1729208620000|2024-10-17 23:43:40|198466.7|198302.6|198466.7|198302.6|198466.7|198302.6|198466.7|198302.6|1
1729208630000|2024-10-17 23:43:50|198451.9|198326.9|198466.7|198302.6|198466.7|198326.9|198451.9|198302.6|2
1729208650000|2024-10-17 23:44:10|198529.1|198221.1|198529.1|198221.1|198529.1|198221.1|198529.1|198221.1|1
1729208670000|2024-10-17 23:44:30|198467.8|198303.8|198467.8|198303.8|198467.8|198303.8|198467.8|198303.8|1
1729208700000|2024-10-17 23:45:00|198465.7|198305.7|198465.7|198305.7|198465.7|198305.7|198465.7|198305.7|1
1729208720000|2024-10-17 23:45:20|198522.7|198226.9|198522.7|198226.9|198522.7|198226.9|198522.7|198226.9|1
1729208730000|2024-10-17 23:45:30|198453.1|198328.1|198453.1|198328.1|198453.1|198328.1|198453.1|198328.1|1
1729208740000|2024-10-17 23:45:40|198466.5|198303.1|198466.5|198303.1|198466.5|198303.1|198466.5|198303.1|1
1729208760000|2024-10-17 23:46:00|198458.7|198295.4|198465|198301.7|198465|198301.7|198458.7|198295.4|2
1729208770000|2024-10-17 23:46:10|198466.7|198301.5|198466.7|198301.5|198466.7|198301.5|198466.7|198301.5|1
1729208790000|2024-10-17 23:46:30|198533.4|198223.4|198533.4|198223.4|198533.4|198223.4|198533.4|198223.4|1
1729208810000|2024-10-17 23:46:50|198533.9|198223.9|198469|198303.1|198533.9|198303.1|198436.7|198223.9|3
1729208840000|2024-10-17 23:47:20|198532|198222|198535.6|198225.6|198537.9|198227.9|198532|198222|3
1729208860000|2024-10-17 23:47:40|198534.2|198224.2|198534.2|198224.2|198534.2|198224.2|198534.2|198224.2|1
1729208870000|2024-10-17 23:47:50|198441.7|198305.4|198441.7|198305.4|198441.7|198305.4|198441.7|198305.4|1
1729208880000|2024-10-17 23:48:00|198427.3|198295.8|198444.8|198319.8|198463.9|198327.7|198427.3|198286.2|7
1729208930000|2024-10-17 23:48:50|198527.3|198217.3|198527.3|198217.3|198527.3|198217.3|198527.3|198217.3|1
1729208940000|2024-10-17 23:49:00|198446.9|198321.9|198446.9|198321.9|198446.9|198321.9|198446.9|198321.9|1
1729208950000|2024-10-17 23:49:10|198434.4|198309.4|198327|198165.8|198434.4|198309.4|198325.2|198164.5|4
1729208960000|2024-10-17 23:49:20|198325.6|198162.6|198305.2|198145.8|198325.6|198170.6|198272|198133.2|7
1729208970000|2024-10-17 23:49:30|198272||198272||198272||198272||1
1729208980000|2024-10-17 23:49:40||198146||198146||198146||198146|1
1729208990000|2024-10-17 23:49:50|198305|198078.5|198371|198078.5|198371|198078.5|198272|198078.5|3
1729209000000|2024-10-17 23:50:00|198370.9|198078.6|198370.9|198078.6|198370.9|198078.6|198370.9|198078.6|1
1729209010000|2024-10-17 23:50:10|198370.7|198078.8|198370.7|198078.8|198370.7|198078.8|198370.7|198078.8|1
1729209020000|2024-10-17 23:50:20|198307|198148.3|198275.2|198148.4|198307|198148.4|198275.2|198148.3|5
1729209030000|2024-10-17 23:50:30|198307||198306.9||198307||198306.9||2
1729209050000|2024-10-17 23:50:50|198370.2|198148.5|198370.2|198079.3|198370.2|198148.5|198370.2|198079.3|2
1729209060000|2024-10-17 23:51:00|198370|198079.5|198370|198079.5|198370|198079.5|198370|198079.5|1
1729209070000|2024-10-17 23:51:10|198369.9|198079.6|198307|198148.7|198369.9|198148.7|198307|198079.6|2
1729209080000|2024-10-17 23:51:20|198306.9|198148.8|198306.9|198148.8|198306.9|198148.8|198306.9|198148.8|1
1729209090000|2024-10-17 23:51:30|198314|198155.9|198314|198155.9|198314|198155.9|198314|198155.9|1
1729209110000|2024-10-17 23:51:50|198313.9|198156|198313.9|198156|198313.9|198156|198313.9|198156|1
1729209120000|2024-10-17 23:52:00|198376.2|198087|198376.2|198087|198376.2|198087|198376.2|198087|1
1729209130000|2024-10-17 23:52:10|198376.1|198087.1|198376.1|198087.1|198376.1|198087.1|198376.1|198087.1|1
1729209140000|2024-10-17 23:52:20|198376|198087.2|198376|198087.2|198376|198087.2|198376|198087.2|1
1729209150000|2024-10-17 23:52:30|198311|198153.3|198311|198153.3|198311|198153.3|198311|198153.3|1
1729209170000|2024-10-17 23:52:50|198310.9||198310.9||198310.9||198310.9||1
1729209180000|2024-10-17 23:53:00|198375.7|198153.4|198375.7|198087.5|198375.7|198153.4|198375.7|198087.5|2
1729209190000|2024-10-17 23:53:10|198375.6|198087.6|198375.6|198087.6|198375.6|198087.6|198375.6|198087.6|1
1729209200000|2024-10-17 23:53:20|198309.7|198152.3|198309.7|198152.3|198309.7|198152.3|198309.7|198152.3|1
1729209210000|2024-10-17 23:53:30|198308.3|198151|198310.1|198151|198310.1|198151|198308.3|198151|2
1729209220000|2024-10-17 23:53:40|198308.4|198151.2|198300.7|198144.5|198308.4|198151.2|198300.7|198144.3|3
1729209230000|2024-10-17 23:53:50|198268|198143|198268|198143|198268|198143|198268|198143|1
1729209250000|2024-10-17 23:54:10|198268.1|198143.1|198368.8|198085.1|198368.8|198144.6|198268.1|198085.1|3
1729209260000|2024-10-17 23:54:20|198274.6|198149.6|198305.8|198149.9|198305.9|198149.9|198274.6|198149.6|3
1729209280000|2024-10-17 23:54:40|198307.2|198149.7|198306.3|198149.6|198307.2|198149.7|198300.7|198144|3
1729209300000|2024-10-17 23:55:00|198307.6|198151|198307.6|198151|198307.6|198151|198306.2|198149.6|3
1729209310000|2024-10-17 23:55:10|198302.2|198145.6|198307.7|198151.2|198307.7|198151.2|198302.2|198145.6|2
1729209330000|2024-10-17 23:55:30|198302.2|198145.7|198300.7|198144.3|198307.7|198151.3|198300.7|198144.2|8
1729209340000|2024-10-17 23:55:40|198305.8|198149.4|198305.8|198149.4|198305.8|198149.4|198305.8|198149.4|1
1729209350000|2024-10-17 23:55:50|198307.2|198150.8|198307.2|198150.9|198307.2|198150.9|198305.8|198149.5|3
1729209360000|2024-10-17 23:56:00|198274.8|198148.5|198308.1|198148.1|198308.1|198148.5|198274.8|198143|4
1729209370000|2024-10-17 23:56:10|198274.9|198148.5|198275.7|198149.1|198308.6|198149.2|198267.8|198142.8|10
1729209390000|2024-10-17 23:56:30|198267.8|198142.8|198274.9|198148.5|198308.2|198148.5|198267.6|198142.6|5
1729209400000|2024-10-17 23:56:40|198308.7|198148.2|198275.7|198149.1|198308.7|198149.1|198275.7|198148.2|2
1729209440000|2024-10-17 23:57:20|198381.9|198080|198381.9|198080|198381.9|198080|198381.9|198080|1
1729209450000|2024-10-17 23:57:30|198372.4|198086|198308.2|198151.3|198372.4|198151.3|198308.2|198086|2
1729209480000|2024-10-17 23:58:00|198308.1||198308.1||198308.1||198308.1||1
1729209490000|2024-10-17 23:58:10|198372.2|198086.2|198300.2|198143.5|198380.3|198143.5|198300.2|198086.2|3
1729209500000|2024-10-17 23:58:20|198298.8|198141.6|198298.8|198141.6|198298.8|198141.6|198298.8|198141.6|1
1729209510000|2024-10-17 23:58:30|198298.5|198141.8|198298.3|198141.5|198300.3|198144.3|198298.3|198141.5|3
1729209530000|2024-10-17 23:58:50|198361.2|198075|198361.2|198075|198361.2|198075|198361.2|198075|1
1729209550000|2024-10-17 23:59:10|198298.9|198142|198267.7|198140.1|198298.9|198142|198267.7|198140.1|2
1729209580000|2024-10-17 23:59:40|198368.9|198069.4|198368.9|198069.4|198368.9|198069.4|198368.9|198069.4|1
1729209600000|2024-10-18 00:00:00|198289.6|198064.7|198293.2|198137|198293.2|198137|198288.2|198064.7|4
1729209610000|2024-10-18 00:00:10|198291.6|198135.5|198292.8|198136.7|198292.8|198136.7|198291.6|198135.5|2
1729209620000|2024-10-18 00:00:20|198292.7|198138.2|198294.3|198138.3|198294.9|198138.3|198292.7|198138.2|3
1729209630000|2024-10-18 00:00:30|198290.3|198134.4|198288.8|198134.6|198290.3|198134.6|198285|198130.5|3
1729209640000|2024-10-18 00:00:40|198287.6|198133.4|198287.7|198134.5|198288.4|198135.2|198287.6|198133.4|4
1729209650000|2024-10-18 00:00:50|198289.9|198136.8|198291.1|198139.7|198293.9|198141.4|198288.4|198136.8|5
1729209660000|2024-10-18 00:01:00|198288.4|198137|198291.2|198139.7|198291.2|198139.7|198288.4|198137|3
1729209670000|2024-10-18 00:01:10|198289.6|198137.5|198290.7|198140.5|198291.2|198140.5|198288.7|198137.5|5
1729209680000|2024-10-18 00:01:20|198289.5|198138.6|198290.1|198142|198290.2|198142|198289.5|198138.6|3
1729209690000|2024-10-18 00:01:30|198294.1|198146.3|198294.3|198145.4|198294.3|198146.3|198294.1|198145.4|2
1729209700000|2024-10-18 00:01:40|198296.2|198147.5|198299.9|198152.6|198304.5|198156.5|198296.2|198147.5|5
1729209710000|2024-10-18 00:01:50|198302.2|198155.7|198302.1|198156.5|198303.1|198157.3|198298.9|198152.9|5
1729209720000|2024-10-18 00:02:00|198299.1|198154.2|198298|198153.5|198302|198157.5|198298|198153.1|5
1729209730000|2024-10-18 00:02:10|198291.6|198166.6|198291.4|198166.4|198291.6|198166.6|198287.7|198162.7|3
1729209750000|2024-10-18 00:02:30|198287.3|198162.3|198290.8|198165.8|198290.8|198165.8|198287.3|198162.3|2
1729209760000|2024-10-18 00:02:40|198291.1|198165.1|198291.5|198165.5|198291.5|198165.5|198291.1|198165.1|2
1729209790000|2024-10-18 00:03:10|198370.7|198084.9|198289|198163|198370.7|198163.1|198289|198084.9|3
1729209800000|2024-10-18 00:03:20|198307.8|198182.8|198277.8|198152.8|198307.8|198182.8|198274|198149|7
1729209810000|2024-10-18 00:03:30|198273.4|198148.4|198277.8|198152.8|198278.6|198153.6|198273.4|198148.4|6
1729209820000|2024-10-18 00:03:40|198273.5|198148.5|198277.3|198152.3|198277.3|198152.3|198269.9|198144.9|5
1729209830000|2024-10-18 00:03:50|198278.4||198277.3||198278.4||198277.3||6
1729209840000|2024-10-18 00:04:00|198280.4|198155.4|198281.1|198156.1|198281.1|198156.1|198280.4|198155.4|2
1729209850000|2024-10-18 00:04:10|198262.9|198137.9|198288.6|198163.6|198291.6|198166.6|198262.9|198137.9|9
1729209860000|2024-10-18 00:04:20|198292.8|198167.8|198289.3|198164.3|198292.8|198167.8|198289.3|198164.3|2
1729209880000|2024-10-18 00:04:40|198294.7|198169.7|198302.4|198177.4|198302.4|198177.4|198281.6|198156.6|9
1729209890000|2024-10-18 00:04:50|198301.5|198176.5|198280|198155|198301.5|198176.5|198280|198155|2
1729209900000|2024-10-18 00:05:00|198282.7|198157.7|198277.7|198152.7|198293|198168|198273.2|198148.2|7
1729209920000|2024-10-18 00:05:20|198278.5|198151.4|198272.6|198147.6|198278.5|198152.8|198272.6|198147.6|6
1729209930000|2024-10-18 00:05:30|198274.8|198148.5|198273.1|198148.1|198278.9|198153.9|198273.1|198148.1|6
1729209940000|2024-10-18 00:05:40|198279.3|198154.3|198275.4|198150.4|198279.3|198154.3|198275.4|198150.4|4
1729209950000|2024-10-18 00:05:50|198275.7|198149.3|198273.9|198148.4|198277.5|198152.2|198266.6|198141.6|12
1729209970000|2024-10-18 00:06:10|198271.2|198146.2|198271.5|198146.5|198271.5|198146.5|198271.2|198146.2|2
1729209990000|2024-10-18 00:06:30|198268.2|198143.2|198271.4|198146.4|198271.4|198146.4|198268.2|198143.2|2
1729210000000|2024-10-18 00:06:40|198268.9|198143.9|198271.7|198146.7|198271.7|198146.7|198268.9|198143.9|2
1729210010000|2024-10-18 00:06:50|198268.8|198143.8|198271.6|198146.6|198271.6|198146.6|198268.8|198143.8|2
1729210020000|2024-10-18 00:07:00|198268.9|198143.9|198271.4|198146.4|198271.7|198146.7|198268.9|198143.9|4
1729210030000|2024-10-18 00:07:10|198268.9|198143.9|198275.7|198150|198275.9|198150|198268.9|198143.9|4
1729210050000|2024-10-18 00:07:30|198271.1|198145.3|198281|198156|198281|198156|198271.1|198145.3|4
1729210060000|2024-10-18 00:07:40|198277.6|198152.6|198276.2|198150.3|198279.3|198154.3|198271.7|198145.7|9
1729210080000|2024-10-18 00:08:00|198276.4|198151.4|198277|198152|198279.6|198154.6|198273.7|198147.6|12
1729210090000|2024-10-18 00:08:10|198279.5|198154.5|198301.7|198176.7|198302.8|198177.8|198274.2|198149.2|10
1729210100000|2024-10-18 00:08:20|198264.3|198139.3|198324.4|198199.4|198330.2|198224.6|198264.3|198139.3|10
1729210130000|2024-10-18 00:08:50|198324.1|198199.1|198310.7|198181.1|198324.1|198216.5|198266.5|198181.1|12
1729210140000|2024-10-18 00:09:00|198327|198202|198308.1|198180.8|198337.4|198212.4|198308.1|198180.8|20
1729210150000|2024-10-18 00:09:10|198309|198183.6|198310.5|198184.8|198327.2|198202.2|198308.7|198182.6|7
1729210160000|2024-10-18 00:09:20|198310.2|198184.9|198310.1|198185|198316.5|198191.3|198309.9|198184.6|5
1729210170000|2024-10-18 00:09:30|198309.4|198182.5|198315.9|198189|198315.9|198189|198309.3|198182.4|4
1729210180000|2024-10-18 00:09:40|198309.3|198182.3|198308.1|198181.2|198334.9|198209.9|198308.1|198181.2|8
1729210190000|2024-10-18 00:09:50|198315.8|198188.9|198308.1|198181.1|198315.8|198188.9|198308.1|198181.1|6
1729210200000|2024-10-18 00:10:00|198324.6|198199.6|198288.4|198163|198324.6|198199.6|198288.4|198163|3
1729210210000|2024-10-18 00:10:10|198291.2|198165.7|198291.2|198165.7|198291.2|198165.7|198287.3|198161.8|5
1729210220000|2024-10-18 00:10:20|198287.4|198161.9|198288|198162.6|198291.2|198165.7|198287.4|198161.9|3
1729210230000|2024-10-18 00:10:30|198292.2|198166.7|198288.3|198162.8|198292.2|198166.7|198288.3|198162.8|2
1729210250000|2024-10-18 00:10:50|198292.6|198167.1|198312.6|198187.6|198312.6|198187.6|198292.6|198167.1|2
1729210260000|2024-10-18 00:11:00|198308.2|198183.2|198289|198163.6|198308.2|198183.2|198289|198163.6|2
1729210270000|2024-10-18 00:11:10||198163.7||198163.7||198163.7||198163.7|1
1729210280000|2024-10-18 00:11:20|198268.6|198143.6|198289|198163.7|198289|198163.7|198268.6|198143.6|4
1729210290000|2024-10-18 00:11:30|198268.6|198143.6|198370.2|198086.2|198370.2|198143.6|198268.6|198086.2|2
1729210310000|2024-10-18 00:11:50|198289.9|198164.5|198289.9|198164.5|198289.9|198164.5|198289.9|198164.5|1
1729210340000|2024-10-18 00:12:20|198286.2|198163.3|198264|198139|198290.3|198164.9|198264|198139|13
1729210350000|2024-10-18 00:12:30|198286|198159.6|198277.3|198151.9|198301.6|198176.6|198276.3|198151.3|11
1729210370000|2024-10-18 00:12:50|198279.8|198154.5|198277.9|198151.5|198280.6|198154.5|198272.6|198147.3|7
1729210380000|2024-10-18 00:13:00|198280.4|198151.4|198277.8|198152.5|198280.4|198155.1|198277.8|198151.4|3
1729210390000|2024-10-18 00:13:10|198280.4|198155.1|198277.5|198152.2|198280.4|198155.1|198277.5|198152.2|2
1729210400000|2024-10-18 00:13:20|198280.6|198155.3|198277.4|198152.2|198280.6|198155.3|198273.4|198148.2|7
1729210410000|2024-10-18 00:13:30|198280.6|198155.4|198278.1|198151.9|198281|198156|198277.8|198151.9|4
1729210430000|2024-10-18 00:13:50|198281|198154.8|198276.1|198151.1|198282.5|198157.5|198276.1|198151.1|6
1729210440000|2024-10-18 00:14:00|198294.5|198169.5|198210.7|198160.7|198294.5|198169.5|198210.7|198096.1|11
1729210450000|2024-10-18 00:14:10|198193.7|198143.7|198171.5|198121.5|198193.7|198143.7|198165.5|198115.5|3
1729210460000|2024-10-18 00:14:20|198164.4|198114.4|198172.3|198122.3|198172.3|198122.3|198164.4|198114.4|2
1729210480000|2024-10-18 00:14:40|198164.4|198114.4|198162.2|198112.2|198173.3|198123.3|198162.2|198112.2|6
1729210490000|2024-10-18 00:14:50|198170.7|198120.7|198170.7|198120.7|198170.7|198120.7|198166.8|198116.8|3
1729210500000|2024-10-18 00:15:00|198156.4|198106.4|198158.3|198108.3|198182.3|198113|198153|198057.3|7
1729210530000|2024-10-18 00:15:30|198280.6|198110.2|198247.8|198122.8|198280.6|198131|198216.5|198091.5|4
1729210540000|2024-10-18 00:15:40|198191|198141|198191|198141|198191|198141|198191|198141|1
1729210560000|2024-10-18 00:16:00|198199.2|198149.2|198188.2|198138.2|198199.2|198149.2|198188.2|198138.2|2
1729210590000|2024-10-18 00:16:30|198186.2|198038|198186.2|198038|198186.2|198038|198186.2|198038|1
1729210600000|2024-10-18 00:16:40|198220.6|198041|198211.7|198086.7|198222.5|198140.3|198190.3|198041|8
1729210610000|2024-10-18 00:16:50|198221.4|198096.4|198194|198144|198221.9|198155.1|198190.9|198085.9|11
1729210620000|2024-10-18 00:17:00|198215|198090|198192.2|198142.2|198223.3|198155.1|198190.3|198086.2|11
1729210630000|2024-10-18 00:17:10|198213.8|198088.8|198214.8|198089.8|198223.4|198153.5|198193.6|198088.4|10
1729210640000|2024-10-18 00:17:20|198214.7|198089.7|198251.5|198126.5|198251.7|198181.2|198203.4|198087.9|9
1729210650000|2024-10-18 00:17:30|198231.2|198181.2|198231.2|198181.2|198231.2|198181.2|198231.2|198181.2|1
1729210670000|2024-10-18 00:17:50|198227.6|198177.6|198227.6|198177.6|198227.6|198177.6|198227.6|198177.6|1
1729210700000|2024-10-18 00:18:20|198223.2|198173.2|198198.6|198148.6|198250.6|198173.2|198198.6|198125.6|4
1729210710000|2024-10-18 00:18:30|198210.7|198160.7|198197.8|198147.8|198211.8|198161.8|198196.6|198146.6|10
1729210720000|2024-10-18 00:18:40|198208.2|198158.2|198213.8|198163.8|198213.8|198163.8|198197.2|198147.2|14
1729210730000|2024-10-18 00:18:50|198202.5|198152.5|198202.5|198152.5|198202.5|198152.5|198202.5|198152.5|1
1729210740000|2024-10-18 00:19:00|198198.7|198148.7|198198.4|198148.4|198212.6|198162.6|198197.6|198147.6|10
1729210750000|2024-10-18 00:19:10|198202.8|198152.8|198220.2|198095.2|198241.7|198160.2|198198.8|198088.9|13
1729210760000|2024-10-18 00:19:20|198228.4|198103.4|198219|198094|198228.6|198103.6|198219|198094|5
1729210770000|2024-10-18 00:19:30|198228|198103|198202.5|198152.5|198228|198166.7|198202.5|198103|5
1729210780000|2024-10-18 00:19:40|198206.9|198156.9|198204.9|198154.9|198218.8|198168.8|198204.9|198154.9|11
1729210790000|2024-10-18 00:19:50|198216.1|198166.1|198207.6|198157.6|198234.9|198168.7|198204.8|198098.4|12
1729210800000|2024-10-18 00:20:00|198206.3|198156.3|198206.3|198156.3|198217.7|198167.7|198206.3|198156.3|3
1729210820000|2024-10-18 00:20:20|198219.6|198169.6|198223.5|198173.5|198232.9|198182.9|198219.6|198169.6|3
1729210830000|2024-10-18 00:20:30|198199.5|198149.5|198223.6|198098.6|198226.2|198158.4|198199.5|198096.5|8
1729210840000|2024-10-18 00:20:40|198223.3|198098.3|198204.5|198154.5|198223.6|198154.5|198204.5|198098.3|3
1729210850000|2024-10-18 00:20:50|198218.8|198168.8|198203.9|198153.9|198218.8|198168.8|198203.9|198153.9|3
1729210860000|2024-10-18 00:21:00|198344|198117.6|198199.4|198062.9|198345|198117.6|198199.4|198062.3|11
1729210870000|2024-10-18 00:21:10|198219.4|198094.4|198221.2|198096.2|198230.5|198105.5|198219.4|198094.4|9
1729210880000|2024-10-18 00:21:20|198230.7|198105.7|198234.7|198109.7|198234.7|198109.7|198222.4|198097.4|13
1729210890000|2024-10-18 00:21:30|198235.8|198110.8|198216|198166|198235.8|198172.8|198216|198110.8|3
1729210900000|2024-10-18 00:21:40|198207.1|198157.1|198226.9|198101.9|198233.2|198157.1|198207.1|198092.6|11
1729210910000|2024-10-18 00:21:50|198221.9|198096.9|198222.1|198097.1|198222.1|198097.1|198221.9|198096.9|2
1729210920000|2024-10-18 00:22:00|198222.3|198097.3|198203.3|198153.3|198222.3|198153.7|198203.3|198097.3|3
1729210930000|2024-10-18 00:22:10|198198.7|198148.7|198221.3|198096.3|198226.8|198157.1|198195.1|198088.1|11
1729210940000|2024-10-18 00:22:20|198217.9|198092.9|198192|198142|198217.9|198142|198192|198085.5|5
1729210950000|2024-10-18 00:22:30|198208.8|198083.8|198209|198084|198251|198126|198208.8|198083.8|7
1729210960000|2024-10-18 00:22:40|198192|198142|198189.3|198139.3|198192|198142|198174.9|198124.9|3
1729210980000|2024-10-18 00:23:00|198194.2|198144.2|198188.6|198138.6|198194.2|198144.2|198188.6|198138.6|2
1729211000000|2024-10-18 00:23:20|198196.2|198146.2|198192.7|198142.7|198196.2|198146.2|198192.7|198142.7|2
1729211020000|2024-10-18 00:23:40|198188.7|198138.7|198194.1|198144.1|198229.5|198144.1|198188.7|198099.7|3
1729211030000|2024-10-18 00:23:50|198233.7|198103.7|198189.7|198139.7|198252.1|198144.2|198189.6|198099.4|20
1729211040000|2024-10-18 00:24:00|198193.5|198143.5|198190.1|198140.1|198193.5|198143.5|198189.7|198139.7|3
1729211070000|2024-10-18 00:24:30|198315|198019|198189.6|198139.6|198316|198145.1|198189.6|198019|4
1729211100000|2024-10-18 00:25:00|198193.2|198143.2|198201.8|198151.8|198212.5|198162.5|198193.2|198143.2|5
1729211110000|2024-10-18 00:25:10|198197.5|198147.5|198199.4|198149.4|198221.6|198171.6|198197.5|198147.5|8
1729211120000|2024-10-18 00:25:20|198209.3|198159.3|198198.1|198148.1|198209.7|198159.7|198198.1|198148.1|4
1729211130000|2024-10-18 00:25:30|198209.7|198159.7|198210.7|198160.7|198215.2|198165.2|198199.7|198149.7|9
1729211140000|2024-10-18 00:25:40|198206.8|198156.8|198205.2|198155.2|198206.8|198156.8|198201.1|198151.1|3
1729211150000|2024-10-18 00:25:50|198201.4|198151.4|198201.9|198151.9|198205.4|198155.4|198200.7|198150.7|7
1729211170000|2024-10-18 00:26:10|198220.2|198095.2|198220.2|198095.2|198220.2|198095.2|198220.2|198095.2|1
1729211180000|2024-10-18 00:26:20|198220.1|198095.1|198220.4|198095.4|198242.3|198115.9|198220.1|198095.1|5
1729211190000|2024-10-18 00:26:30|198227.3|198102.3|198239.5|198113.8|198246.7|198121.1|198218.3|198093.3|5
1729211200000|2024-10-18 00:26:40|198246.7|198121|198232|198107|198251|198124.9|198219.2|198094.2|10
1729211210000|2024-10-18 00:26:50|198231.8|198106.8|198219.8|198094.8|198249.5|198122.5|198218.4|198093.4|16
1729211220000|2024-10-18 00:27:00|198230.1|198105.1|198217.7|198092.7|198230.1|198105.1|198217.4|198092.4|15
1729211230000|2024-10-18 00:27:10|198217.9|198092.9|198217.8|198092.8|198239.7|198113.7|198217.8|198092.8|7
1729211240000|2024-10-18 00:27:20|198227.1|198102.1|198218.8|198093.8|198227.1|198102.1|198218.7|198093.7|3
1729211250000|2024-10-18 00:27:30|198228.2|198103.2|198214.4|198164.4|198252.1|198164.4|198214.4|198095|10
1729211270000|2024-10-18 00:27:50|198208.5|198158.5|198286.7|198161.7|198289.7|198179.7|198208.5|198158.5|8
1729211280000|2024-10-18 00:28:00|198289.8|198164.8|198269.2|198219.2|198289.8|198234.7|198233.3|198164.8|16
1729211290000|2024-10-18 00:28:10|198290.7|198165.7|198291.3|198166.3|198310.9|198185.9|198284.9|198159.9|23
1729211300000|2024-10-18 00:28:20|198294.7|198169.7|198312|198187|198319.1|198194.1|198294.7|198169.7|9
1729211310000|2024-10-18 00:28:30|198319|198194|198310.1|198185.1|198319|198194|198293.8|198168.8|19
1729211320000|2024-10-18 00:28:40|198320.6|198195.6|198294.4|198169.4|198320.6|198195.6|198293.5|198168.5|15
1729211330000|2024-10-18 00:28:50|198313.7|198188.7|198309.8|198184.8|198317.1|198192.1|198285|198160|9
1729211340000|2024-10-18 00:29:00|198290.4|198165.4|198313.8|198188.8|198319.6|198194.6|198287|198162|11
1729211350000|2024-10-18 00:29:10|198313.7|198188.7|198309.1|198184.1|198314|198189|198308.9|198183.9|6
1729211360000|2024-10-18 00:29:20|198319.6|198194.6|198295.7|198170.7|198319.6|198194.6|198293.9|198168.9|14
1729211370000|2024-10-18 00:29:30|198296|198171|198293.7|198168.7|198306.8|198181.8|198293.7|198168.7|13
1729211380000|2024-10-18 00:29:40|198294.2|198169.2|198294|198169|198303.2|198178.2|198294|198169|3
1729211390000|2024-10-18 00:29:50|198294.7|198169.7|198296|198171|198309.5|198184.5|198294.7|198169.7|10
1729211400000|2024-10-18 00:30:00|198295.7|198170.7|198296.8|198171.8|198297.8|198172.8|198295.7|198170.7|8
1729211410000|2024-10-18 00:30:10|198305|198180|198296.7|198171.7|198305|198180|198294.8|198169.8|7
1729211420000|2024-10-18 00:30:20|198295.7|198170.7|198295.6|198170.6|198295.7|198170.7|198295.2|198170.2|4
1729211430000|2024-10-18 00:30:30|198295.4|198170.4|198295.9|198170.9|198296.1|198171.1|198295.4|198170.4|5
1729211440000|2024-10-18 00:30:40|198295.6|198170.6|198314.7|198189.7|198322.2|198197.2|198295.6|198170.6|8
1729211450000|2024-10-18 00:30:50|198332.6|198207.6|198330.4|198205.4|198332.6|198207.6|198310.9|198185.9|7
1729211460000|2024-10-18 00:31:00|198311.1|198186.1|198314.4|198189.4|198316.1|198191.1|198292|198167|12
1729211470000|2024-10-18 00:31:10|198320.3|198195.3|198314.7|198189.7|198320.9|198195.9|198297.7|198172.7|7
1729211480000|2024-10-18 00:31:20|198315.9|198190.9|198315.8|198190.8|198316.1|198191.1|198296.6|198171.6|8
1729211490000|2024-10-18 00:31:30|198315.5|198190.5|198315.8|198190.8|198316.1|198191.1|198296|198171|6
1729211500000|2024-10-18 00:31:40|198314.3|198189.3|198313.8|198188.8|198314.3|198189.3|198313.8|198188.8|2
1729211510000|2024-10-18 00:31:50|198314.1|198189.1|198313.2|198188.2|198319.5|198194.5|198313.2|198188.2|14
1729211520000|2024-10-18 00:32:00|198313.8|198188.8|198315.8|198190.8|198316.8|198191.8|198313.8|198188.8|8
1729211530000|2024-10-18 00:32:10|198315.4|198190.4|198316.2|198191.2|198325.5|198200.5|198299.1|198174.1|14
1729211540000|2024-10-18 00:32:20|198327.1|198202.1|198314.1|198189.1|198327.1|198202.1|198313.4|198188.4|14
1729211550000|2024-10-18 00:32:30|198313.4|198188.4|198311.6|198186.6|198313.4|198188.4|198311.6|198186.6|4
1729211560000|2024-10-18 00:32:40|198312.8|198187.8|198312.8|198187.8|198312.8|198187.8|198312.3|198187.3|4
1729211570000|2024-10-18 00:32:50|198312.1|198187.1|198308.6|198183.6|198312.1|198187.1|198307|198182|8
1729211580000|2024-10-18 00:33:00|198316.4|198191.4|198313.9|198188.9|198320.5|198195.5|198294.2|198169.2|6
1729211590000|2024-10-18 00:33:10|198294.5|198169.5|198293|198168|198320.1|198195.1|198293|198168|7
1729211600000|2024-10-18 00:33:20|198311.8|198186.8|198311.6|198186.6|198320.2|198195.2|198311|198186|11
1729211610000|2024-10-18 00:33:30|198312.2|198187.2|198304.8|198179.8|198317.1|198192.1|198289.7|198164.7|16
1729211620000|2024-10-18 00:33:40|198305.8|198180.8|198304.1|198179.1|198311.4|198186.4|198304.1|198179.1|3
1729211630000|2024-10-18 00:33:50|198311.4|198186.4|198303.8|198178.8|198311.4|198186.4|198303.8|198178.8|6
1729211640000|2024-10-18 00:34:00|198304.1|198179.1|198303.1|198178.1|198305.6|198180.6|198303.1|198178.1|8
1729211650000|2024-10-18 00:34:10|198304.4|198179.4|198307.5|198182.5|198314|198189|198303.1|198178.1|11
1729211660000|2024-10-18 00:34:20|198307.8|198182.8|198306.1|198181.1|198312.9|198187.9|198306|198181|9
1729211670000|2024-10-18 00:34:30|198306.3|198181.3|198305.6|198180.6|198306.3|198181.3|198305.4|198180.4|3
1729211680000|2024-10-18 00:34:40|198306.1|198181.1|198306|198181|198306.6|198181.6|198305.4|198180.4|6
1729211690000|2024-10-18 00:34:50|198376|198124|198304.8|198179.8|198376|198187.6|198304.8|198124|7
1729211700000|2024-10-18 00:35:00|198312.1|198187.1|198288.9|198163.9|198314.8|198189.8|198288.9|198163.9|7
1729211710000|2024-10-18 00:35:10|198298|198173|198304.8|198179.8|198313.6|198188.6|198288.5|198163.5|16
1729211720000|2024-10-18 00:35:20|198312|198187|198308|198183|198312|198187|198289.7|198164.7|5
1729211730000|2024-10-18 00:35:30|198314|198189|198306.1|198181.1|198314.6|198189.6|198306|198181|7
1729211740000|2024-10-18 00:35:40|198305|198180|198304.9|198179.9|198305.9|198180.9|198304.2|198179.2|7
1729211750000|2024-10-18 00:35:50|198306.1|198181.1|198284.3|198159.3|198306.1|198181.1|198265.2|198140.2|16
1729211760000|2024-10-18 00:36:00|198242.7|198192.7|198240.4|198190.4|198251.5|198201.5|198240.4|198190.4|3
1729211770000|2024-10-18 00:36:10|198251|198201|198239.9|198189.9|198251|198201|198239.9|198189.9|2
1729211780000|2024-10-18 00:36:20|198251.2|198201.2|198241.1|198191.1|198252.1|198202.1|198240.2|198190.2|6
1729211790000|2024-10-18 00:36:30|198252.1|198202.1|198241.1|198191.1|198252.1|198202.1|198241.1|198191.1|6
1729211800000|2024-10-18 00:36:40|198251.3|198201.3|198241.2|198191.2|198252.3|198202.3|198240.2|198190.2|4
1729211820000|2024-10-18 00:37:00|198260.2|198135.2|198260.2|198135.2|198260.2|198191.2|198241.2|198135.2|3
1729211830000|2024-10-18 00:37:10|198241.2|198191.2|198234.8|198184.8|198243.5|198193.5|198233.4|198183.4|5
1729211840000|2024-10-18 00:37:20|198244.2|198194.2|198234.1|198184.1|198244.2|198194.2|198234.1|198184.1|2
1729211850000|2024-10-18 00:37:30|198245.4|198195.4|198235.4|198185.4|198245.4|198195.4|198235.4|198185.4|2
1729211860000|2024-10-18 00:37:40|198233.5|198108.5|198370.5|198156.9|198371|198164.1|198231.4|198098|12
1729211870000|2024-10-18 00:37:50|198238.9|198188.9|198234.6|198184.6|198258.9|198188.9|198234.6|198129.8|12
1729211880000|2024-10-18 00:38:00|198254.5|198129.5|198254.3|198129.3|198254.5|198184.6|198234.6|198129.3|3
1729211890000|2024-10-18 00:38:10|198234.6|198184.6|198234.6|198184.6|198254.3|198184.6|198234.6|198129.3|5
1729211900000|2024-10-18 00:38:20|198254.2|198129.2|198242.6|198192.6|198358|198205.6|198234.6|198129.2|5
1729211930000|2024-10-18 00:38:50|198251.7|198201.7|198242.5|198192.5|198254|198204|198242.5|198192.5|4
1729211960000|2024-10-18 00:39:20|198240.5|198088|198240.5|198087|198240.5|198088|198240.5|198087|2
1729211970000|2024-10-18 00:39:30|198242|198088|198242|198192|198242|198192|198242|198088|2
1729212000000|2024-10-18 00:40:00|198240|198091|198240|198091|198240|198091|198240|198091|1
1729212010000|2024-10-18 00:40:10|198238.1|198090|198228.8|198178.8|198238.1|198188.1|198228.8|198089|5
1729212020000|2024-10-18 00:40:20|198234.3|198184.3|198227.1|198177.1|198234.3|198184.3|198227.1|198177.1|2
1729212030000|2024-10-18 00:40:30|198223.5|198173.5|198222.7|198172.7|198223.5|198173.5|198222.7|198172.7|2
1729212050000|2024-10-18 00:40:50|198230.3|198180.3|198232.5|198182.5|198232.5|198182.5|198222.1|198172.1|4
1729212060000|2024-10-18 00:41:00|198228.2|198178.2|198224.2|198174.2|198228.2|198178.2|198224.2|198174.2|2
1729212070000|2024-10-18 00:41:10|198232.3|198182.3|198269.8|198144.8|198269.8|198182.3|198232.3|198144.8|2
1729212100000|2024-10-18 00:41:40|198248.3|198072|198248.3|198072|198248.3|198072|198248.3|198072|1
1729212110000|2024-10-18 00:41:50||198073||198073||198073||198072|3
1729212120000|2024-10-18 00:42:00|198268.3|198072|198268.3|198143.3|198268.3|198143.3|198268.3|198072|3
1729212160000|2024-10-18 00:42:40|198246.8|198073|198246.8|198071|198246.8|198073|198246.8|198071|2
1729212170000|2024-10-18 00:42:50|198345|198069|198246.4|198121.4|198345|198136.5|198246.4|198069|4
1729212180000|2024-10-18 00:43:00|198270.7|198127.3|198246.8|198121.8|198276.9|198151.9|198235.1|198110.1|7
1729212190000|2024-10-18 00:43:10|198261|198136|198234.2|198094.1|198261|198136|198234.2|198094.1|14
1729212200000|2024-10-18 00:43:20|198251.4|198126.4|198224.4|198088.9|198253.1|198128.1|198224.4|198086.2|15
1729212210000|2024-10-18 00:43:30|198223.4|198089.2|198229.8|198100.1|198239.2|198110|198223.1|198089.2|17
1729212220000|2024-10-18 00:43:40|198236.5|198106.7|198234.1|198105.7|198236.5|198106.7|198234.1|198105.7|6
1729212230000|2024-10-18 00:43:50|198234.8|198098.2|198240.8|198106|198240.8|198106|198227.5|198098.2|6
1729212240000|2024-10-18 00:44:00|198240.1|198105.7|198239.5|198104.7|198240.1|198105.7|198239.5|198104.7|3
1729212250000|2024-10-18 00:44:10|198239.8|198105|198238.9|198104.1|198239.8|198105|198233.5|198099.1|5
1729212260000|2024-10-18 00:44:20|198240.2|198105.5|198240.5|198106.3|198241.5|198106.9|198235.1|198101.3|5
1729212270000|2024-10-18 00:44:30|198238.8|198107.6|198234.8|198104.7|198240.5|198109.6|198226.2|198096.1|7
1729212280000|2024-10-18 00:44:40|198235.5|198105|198234.6|198107.6|198236.1|198108.7|198226.8|198101|9
1729212290000|2024-10-18 00:44:50|198235.3|198106.9|198232.7|198107.7|198237.6|198109.3|198230.8|198105.8|13
1729212300000|2024-10-18 00:45:00|198232.3|198107.3|198239.3|198109.2|198239.3|198113.4|198231.8|198106.8|15
1729212310000|2024-10-18 00:45:10|198246.7|198116.9|198256.9|198124.9|198263.7|198132.1|198246.7|198116.9|7
1729212320000|2024-10-18 00:45:20|198257.2|198125.6|198261.8|198129.9|198262.1|198130.5|198257.2|198125.6|3
1729212330000|2024-10-18 00:45:30|198256.9|198125|198251.2|198121.3|198258.1|198125.3|198248.5|198116.4|8
1729212340000|2024-10-18 00:45:40|198251.5|198119.3|198255.9|198122.5|198255.9|198122.5|198246.7|198113.6|8
1729212350000|2024-10-18 00:45:50|198253.6|198120.8|198252.3|198122.1|198254.3|198122.5|198252.3|198120.8|8
1729212360000|2024-10-18 00:46:00|198252.9|198122.8|198279.9|198148.7|198279.9|198148.7|198252.9|198122.8|10
1729212370000|2024-10-18 00:46:10|198284.9|198154.3|198283.9|198148.1|198286.3|198154.3|198280.9|198145.5|13
1729212380000|2024-10-18 00:46:20|198284.6|198147.7|198285.2|198147.3|198285.5|198147.7|198277.4|198140.5|11
1729212390000|2024-10-18 00:46:30|198284.2|198146.3|198284.3|198145.4|198285.5|198147.3|198278.4|198140.2|9
1729212400000|2024-10-18 00:46:40|198285.3|198146.4|198286.7|198147.1|198287.3|198147.7|198285.3|198146.4|4
1729212410000|2024-10-18 00:46:50|198281.7|198141.4|198288.7|198147.7|198288.7|198147.7|198281.7|198141.4|6
1729212420000|2024-10-18 00:47:00|198288.3|198147.4|198287.3|198146.1|198288.7|198147.4|198282.3|198141.1|13
1729212430000|2024-10-18 00:47:10|198288|198146.7|198289.3|198146.7|198295|198153.4|198286.8|198145.2|12
1729212440000|2024-10-18 00:47:20|198290.7|198148|198287.2|198144.1|198294.8|198151.7|198284.3|198141.7|18
1729212450000|2024-10-18 00:47:30|198292|198149|198292.2|198148.8|198295.2|198151.8|198285.3|198141.9|11
1729212460000|2024-10-18 00:47:40|198293.2|198149.8|198293.9|198150.1|198294.2|198150.8|198292.9|198149.1|6
1729212470000|2024-10-18 00:47:50|198292.5|198149.1|198293.2|198149.8|198293.2|198149.8|198292.5|198149.1|4
1729212480000|2024-10-18 00:48:00|198346|198100|198274.3|198133.3|198346|198139.1|198274.3|198097|10
1729212490000|2024-10-18 00:48:10|198273.3|198132.7|198277.8|198137.5|198278.1|198137.8|198273.3|198132.7|5
1729212500000|2024-10-18 00:48:20|198278.5|198138.1|198256.9|198120.8|198278.5|198138.1|198256.9|198120.1|11
1729212510000|2024-10-18 00:48:30|198256.2|198121.1|198255.2|198121.8|198256.2|198121.8|198255.2|198121.1|5
1729212520000|2024-10-18 00:48:40|198254.9|198122.1|198261.3|198133.8|198268.9|198138.9|198254.9|198122.1|11
1729212530000|2024-10-18 00:48:50|198265.7|198137.9|198262.1|198134.9|198271.4|198144.3|198261.1|198133.6|14
1729212540000|2024-10-18 00:49:00|198261.4|198134.2|198253.8|198126.9|198261.4|198134.2|198253.8|198126.9|11
1729212550000|2024-10-18 00:49:10|198254.1|198127.3|198268.3|198138.3|198278.9|198151.9|198253.8|198127.3|15
1729212560000|2024-10-18 00:49:20|198278.1|198148.3|198279.9|198144.8|198281.1|198148.3|198273.7|198138.3|10
1729212570000|2024-10-18 00:49:30|198271.3|198136.3|198253.5|198120.1|198272.6|198138.3|198253.5|198119.4|11
1729212580000|2024-10-18 00:49:40|198250.8|198122.1|198249.5|198124.4|198250.8|198124.4|198249.1|198122.1|7
1729212590000|2024-10-18 00:49:50|198249.3|198124.3|198249.4|198124.4|198249.4|198124.4|198249.3|198124.3|2
1729212600000|2024-10-18 00:50:00|198250.3|198125.3|198252|198127|198289|198128.2|198248.8|198083|11
1729212610000|2024-10-18 00:50:10|198253.8|198128.8|198252.6|198127.6|198254.5|198129.5|198246|198121|6
1729212620000|2024-10-18 00:50:20|198252.4|198127.4|198252.6|198127.6|198252.6|198127.6|198252.4|198127.4|2
1729212630000|2024-10-18 00:50:30|198251.6|198126.6|198246.9|198121.9|198251.6|198126.6|198240.5|198115.5|6
1729212640000|2024-10-18 00:50:40|198249.6|198124.6|198249.4|198124.4|198249.6|198124.6|198249.2|198124.2|3
1729212650000|2024-10-18 00:50:50|198248.1|198123.1|198247.1|198122.1|198248.1|198123.1|198247.1|198122.1|4
1729212660000|2024-10-18 00:51:00|198278|198076|198278|198076|198278|198076|198278|198076|1
1729212670000|2024-10-18 00:51:10|198279|198085|198287|198084|198288|198085|198278|198084|6
1729212680000|2024-10-18 00:51:20|198286|198085|198271.2|198146.2|198287|198153.3|198264.5|198085|10
1729212690000|2024-10-18 00:51:30|198270.7|198145.7|198261.9|198130.4|198270.7|198145.7|198253.8|198125.2|12
1729212700000|2024-10-18 00:51:40|198260.9|198130.7|198272|198144.3|198272.7|198144.3|198260.5|198130.7|8
1729212710000|2024-10-18 00:51:50|198272.3|198144.6|198278.3|198151.5|198281.6|198153.9|198268|198143|18
1729212720000|2024-10-18 00:52:00|198278.9|198149.1|198282.3|198150.5|198282.3|198150.5|198278.9|198148.5|6
1729212730000|2024-10-18 00:52:10|198281.9|198150.1|198281.7|198149.9|198282.3|198150.5|198275.4|198143.6|8
1729212740000|2024-10-18 00:52:20|198281|198149.5|198257.6|198125.9|198281|198149.5|198257.6|198125.2|8
1729212750000|2024-10-18 00:52:30|198258.3|198127.2|198260.2|198131.2|198262.2|198132.5|198256.3|198126.2|12
1729212760000|2024-10-18 00:52:40|198260.5|198131.5|198263.2|198131.5|198263.5|198132.9|198260.5|198129.9|10
1729212770000|2024-10-18 00:52:50|198269.3|198136.9|198272.9|198144.3|198272.9|198144.3|198269.3|198136.9|2
1729212780000|2024-10-18 00:53:00|198273.3|198144.6|198273.3|198144.6|198273.3|198144.6|198272.6|198144.3|3
1729212790000|2024-10-18 00:53:10|198276.7|198149.1|198276.7|198149.1|198276.7|198149.1|198276.7|198149.1|1
1729212800000|2024-10-18 00:53:20|198271.1|198143.5|198272|198143.8|198276.2|198149.9|198261.4|198136.4|12
1729212810000|2024-10-18 00:53:30|198271.3|198143.5|198256|198128.5|198271.3|198143.5|198255.7|198127.8|6
1729212820000|2024-10-18 00:53:40|198256.3|198128.8|198254.7|198127.5|198256.3|198128.8|198254.7|198127.5|6
1729212830000|2024-10-18 00:53:50|198255.3|198127.8|198255|198127.8|198255.3|198127.8|198254.3|198127.1|5
1729212840000|2024-10-18 00:54:00|198255.7|198128.5|198256.5|198125.7|198296|198134.4|198246.3|198075|14
1729212850000|2024-10-18 00:54:10|198256.9|198126|198256.5|198125.7|198257.2|198126|198256.5|198125.7|6
1729212860000|2024-10-18 00:54:20|198256.2|198125.3|198256.2|198125|198256.5|198125.3|198255.5|198124.7|6
1729212870000|2024-10-18 00:54:30|198256.5|198125.3|198302|198070|198302|198125.3|198254.5|198070|9
1729212880000|2024-10-18 00:54:40|198301|198069|198308|198066|198310|198074|198301|198066|12
1729212890000|2024-10-18 00:54:50|198306|198072|198307|198073|198307|198073|198304|198070|11
1729212900000|2024-10-18 00:55:00|198308|198074|198257.9|198126.1|198308|198127.1|198257.2|198071|13
1729212910000|2024-10-18 00:55:10|198257.5|198127.1|198276.9|198147|198280.9|198151|198256.5|198126.4|11
1729212920000|2024-10-18 00:55:20|198271|198141.1|198279.2|198147.6|198279.2|198147.6|198271|198141.1|15
1729212930000|2024-10-18 00:55:30|198278.2|198146.9|198282.9|198146.9|198282.9|198146.9|198278.2|198145.3|10
1729212940000|2024-10-18 00:55:40|198282.2|198146.6|198256.3|198131.3|198283.7|198147.7|198248.6|198123.6|14
1729212950000|2024-10-18 00:55:50|198271.1|198146.1|198276.7|198151.7|198277.6|198152.6|198258.4|198133.4|15
1729212960000|2024-10-18 00:56:00|198257.8|198132.8|198269|198144|198269|198144|198252.5|198127.5|7
1729212970000|2024-10-18 00:56:10|198250|198125|198254.3|198129.3|198271.2|198146.2|198229.8|198104.8|12
1729212980000|2024-10-18 00:56:20|198270.1|198145.1|198249.7|198124.7|198270.1|198145.1|198236|198111|15
1729212990000|2024-10-18 00:56:30|198248.8|198123.8|198247.6|198122.6|198264.9|198138.7|198243.7|198118.7|28
1729213000000|2024-10-18 00:56:40|198262.8|198137.2|198250.4|198125.4|198262.8|198137.2|198247.4|198122.4|11
1729213010000|2024-10-18 00:56:50|198251.4|198126.4|198249.7|198124.7|198251.4|198126.4|198249.4|198124.4|5
1729213020000|2024-10-18 00:57:00|198250.7|198125.7|198251.1|198122.6|198266.8|198141.8|198245.5|198117|9
1729213030000|2024-10-18 00:57:10|198250.4|198122.3|198250.7|198122.3|198251.4|198122.9|198250.1|198121.9|6
1729213040000|2024-10-18 00:57:20|198251.4|198121.9|198266.9|198141.9|198267.4|198142.4|198251.4|198121.9|5
1729213050000|2024-10-18 00:57:30|198266.8|198141.8|198266.8|198141.8|198266.8|198141.8|198266.8|198141.8|1
1729213060000|2024-10-18 00:57:40|198311|198049|198310|198048|198311|198049|198310|198048|2
1729213070000|2024-10-18 00:57:50|198312|198050|198249.9|198123|198312|198123|198249.2|198049|6
1729213080000|2024-10-18 00:58:00|198250.2|198123.3|198249.5|198123|198250.2|198123.3|198249.5|198123|3
1729213090000|2024-10-18 00:58:10|198248.4|198123.4|198248.6|198123.6|198249|198124|198248.3|198123.3|6
1729213100000|2024-10-18 00:58:20|198248.3|198123.3|198247.7|198122.7|198248.4|198123.4|198247.2|198122.2|7
1729213110000|2024-10-18 00:58:30|198247.5|198122.5|198248.1|198123.1|198248.3|198123.3|198247.5|198122.5|6
1729213120000|2024-10-18 00:58:40|198249.5|198124.5|198250.8|198125.8|198259|198134|198249.5|198124.5|5
1729213130000|2024-10-18 00:58:50|198252.7|198127.7|198247.9|198122.9|198267.3|198142.3|198235.6|198110.6|7
1729213140000|2024-10-18 00:59:00|198247.5|198122.5|198247.9|198122.9|198248|198123|198246.9|198121.9|7
1729213150000|2024-10-18 00:59:10|198247.2|198122.2|198247.4|198122.4|198248.4|198123.4|198245.9|198120.9|12
1729213160000|2024-10-18 00:59:20|198246.2|198121.2|198253.8|198128.8|198303|198128.8|198246.2|198067|12
1729213170000|2024-10-18 00:59:30|198254.1|198129.1|198254.6|198129.6|198254.6|198129.6|198253.9|198128.9|4
1729213180000|2024-10-18 00:59:40|198255.1|198130.1|198254.3|198129.3|198255.1|198130.1|198254.3|198129.3|3
1729213190000|2024-10-18 00:59:50|198253.9|198128.9|198273.2|198148.2|198275.1|198150.1|198253.9|198128.9|15
1729213200000|2024-10-18 01:00:00|198270.7|198145.7|198264.5|198139.5|198277.2|198152.2|198259.2|198134.2|21
1729213210000|2024-10-18 01:00:10|198267.9|198142.9|198252.1|198124.9|198275.5|198150.5|198245.9|198118.6|24
1729213220000|2024-10-18 01:00:20|198252.5|198125.5|198274|198149|198274|198149|198246.3|198119.6|15
1729213230000|2024-10-18 01:00:30|198273.8|198148.8|198268.4|198143.4|198273.8|198148.8|198268.4|198143.4|7
1729213240000|2024-10-18 01:00:40|198268.1|198143.1|198272.1|198147.1|198273.9|198148.9|198268.1|198143.1|8
1729213250000|2024-10-18 01:00:50|198272.4|198147.4|198254.4|198129.4|198272.4|198147.4|198245.9|198120.9|19
1729213260000|2024-10-18 01:01:00|198258|198133|198260.1|198135.1|198261.9|198136.9|198253.8|198128.8|15
1729213270000|2024-10-18 01:01:10|198259.7|198134.7|198276.8|198151.8|198283.8|198158.8|198258.2|198133.2|18
1729213280000|2024-10-18 01:01:20|198275.9|198150.9|198270.6|198145.6|198276.2|198151.2|198269.4|198144.4|14
1729213290000|2024-10-18 01:01:30|198270.9|198145.9|198255.1|198130.1|198271.3|198146.3|198250.2|198125.2|27
1729213300000|2024-10-18 01:01:40|198256.3|198131.3|198255.4|198130.4|198257.3|198132.3|198249.1|198124.1|21
1729213310000|2024-10-18 01:01:50|198256.7|198131.7|198262.9|198137.9|198263.2|198138.2|198251.1|198126.1|27
1729213320000|2024-10-18 01:02:00|198257.7|198132.7|198254|198129|198260.7|198135.7|198250.5|198125.5|15
1729213330000|2024-10-18 01:02:10|198253.8|198128.8|198253|198128|198253.8|198128.8|198247.1|198122.1|9
1729213340000|2024-10-18 01:02:20|198254.3|198129.3|198250.7|198125.7|198254.3|198129.3|198247|198122|10
1729213350000|2024-10-18 01:02:30|198251.9|198126.9|198250.5|198125.5|198251.9|198126.9|198250.5|198125.5|5
1729213360000|2024-10-18 01:02:40|198250.9|198125.9|198253.1|198128.1|198253.1|198128.1|198250.5|198125.5|7
1729213370000|2024-10-18 01:02:50|198281|198094|198281|198094|198281|198094|198281|198094|1
1729213380000|2024-10-18 01:03:00|198283|198097|198246.9|198121.9|198283|198134.2|198246.9|198097|6
1729213390000|2024-10-18 01:03:10|198247.3|198122.3|198240.4|198115.4|198250.1|198125.1|198240.4|198115.4|6
1729213400000|2024-10-18 01:03:20|198246.6|198121.6|198246.9|198121.9|198246.9|198121.9|198246.1|198121.1|3
1729213410000|2024-10-18 01:03:30|198246.8|198121.8|198258.9|198133.9|198259.8|198134.8|198246.8|198121.8|11
1729213420000|2024-10-18 01:03:40|198259.3|198134.3|198258.9|198133.9|198259.6|198134.6|198258.9|198133.9|5
1729213430000|2024-10-18 01:03:50|198259.2|198134.2|198258.6|198133.6|198260.1|198135.1|198258.6|198133.6|5
1729213440000|2024-10-18 01:04:00|198259.9|198134.9|198253.6|198128.6|198272.2|198147.2|198253.6|198128.6|23
1729213450000|2024-10-18 01:04:10|198257.3|198132.3|198256.6|198131.6|198259.2|198134.2|198251.3|198126.3|16
1729213460000|2024-10-18 01:04:20|198257.1|198132.1|198256.5|198131.5|198259.1|198134.1|198251|198126|9
1729213470000|2024-10-18 01:04:30|198256.2|198131.2|198254.8|198129.8|198256.2|198131.2|198251.1|198126.1|9
1729213480000|2024-10-18 01:04:40|198255|198130|198255.2|198130.2|198256.3|198131.3|198255|198130|7
1729213490000|2024-10-18 01:04:50|198255.6|198130.6|198254.8|198129.8|198256.3|198131.3|198254.8|198129.8|5
1729213500000|2024-10-18 01:05:00|198254.5|198129.5|198255|198130|198255|198130|198254.5|198129.5|2
1729213510000|2024-10-18 01:05:10|198281|198086|198244.3|198119.3|198283|198120.9|198241.9|198086|7
1729213520000|2024-10-18 01:05:20|198244.2|198119.2|198242.6|198117.6|198244.5|198119.5|198236.3|198111.3|8
1729213530000|2024-10-18 01:05:30|198242.1|198117.1|198257.4|198132.4|198259.6|198134.6|198242.1|198117.1|11
1729213540000|2024-10-18 01:05:40|198254.2|198129.2|198254.2|198129.2|198259.5|198134.5|198254.2|198129.2|18
1729213550000|2024-10-18 01:05:50|198258.7|198133.7|198258.5|198133.5|198259.3|198134.3|198253.5|198128.5|13
1729213560000|2024-10-18 01:06:00|198257.5|198132.5|198257.8|198132.8|198271.9|198146.9|198254.1|198129.1|11
1729213570000|2024-10-18 01:06:10|198256.8|198131.8|198256.8|198131.8|198259|198134|198253.2|198128.2|11
1729213580000|2024-10-18 01:06:20|198256.5|198131.5|198251|198126|198257|198132|198246.8|198121.8|6
1729213590000|2024-10-18 01:06:30|198252|198127|198251.7|198126.7|198252|198127|198251.7|198126.7|2
1729213600000|2024-10-18 01:06:40|198250.7|198125.7|198250.7|198125.7|198251.7|198126.7|198249.7|198124.7|12
1729213610000|2024-10-18 01:06:50|198249.9|198124.9|198247.5|198122.5|198249.9|198124.9|198247.1|198122.1|5
1729213620000|2024-10-18 01:07:00|198250.7|198125.7|198277.2|198152.2|198280.5|198155.5|198250.7|198125.7|8
1729213630000|2024-10-18 01:07:10|198279.9|198154.9|198251.5|198126.5|198280|198155|198245.6|198120.6|12
1729213640000|2024-10-18 01:07:20|198251.7|198126.7|198279.9|198154.9|198280.2|198155.2|198251.7|198126.7|8
1729213650000|2024-10-18 01:07:30|198273|198148|198274.1|198149.1|198276.9|198151.9|198253.8|198128.8|13
1729213660000|2024-10-18 01:07:40|198274.6|198149.6|198278.4|198153.4|198281.7|198156.7|198271.3|198146.3|11
1729213670000|2024-10-18 01:07:50|198279.5|198154.5|198280.1|198155.1|198280.6|198155.6|198279.5|198154.5|6
1729213680000|2024-10-18 01:08:00|198279.8|198154.8|198279.8|198154.8|198279.8|198154.8|198279.8|198154.8|1
1729213690000|2024-10-18 01:08:10|198280.1|198155.1|198280.1|198155.1|198280.5|198155.5|198280.1|198155.1|3
1729213710000|2024-10-18 01:08:30|198314|198119|198315|198121|198315|198121|198312|198118|4
1729213720000|2024-10-18 01:08:40|198276.5|198151.5|198271.4|198146.4|198276.5|198151.5|198269.9|198144.9|14
1729213730000|2024-10-18 01:08:50|198275.1|198150.1|198262.9|198137.9|198275.1|198150.1|198254.9|198129.9|12
1729213740000|2024-10-18 01:09:00|198262.7|198137.7|198262.4|198137.4|198262.7|198137.7|198262.4|198137.4|4
1729213750000|2024-10-18 01:09:10|198262.2|198137.2|198262.5|198137.5|198262.5|198137.5|198262.2|198137.2|2
1729213760000|2024-10-18 01:09:20|198261.5|198136.5|198264.8|198139.8|198293|198141.3|198261.5|198097|9
1729213770000|2024-10-18 01:09:30|198265.1|198140.1|198265.1|198140.1|198265.3|198140.3|198260.7|198135.7|6
1729213780000|2024-10-18 01:09:40|198264.6|198139.6|198265.1|198140.1|198265.1|198140.1|198264.6|198139.6|2
1729213790000|2024-10-18 01:09:50|198264.6|198139.6|198251.8|198126.8|198265.1|198140.1|198246.9|198121.9|12
1729213800000|2024-10-18 01:10:00|198251.5|198126.5|198252.3|198127.3|198252.3|198127.3|198251.5|198126.5|4
1729213810000|2024-10-18 01:10:10|198252.8|198127.8|198274.3|198149.3|198274.3|198149.3|198252.8|198127.8|16
1729213820000|2024-10-18 01:10:20|198270.5|198145.5|198272.3|198147.3|198273.1|198148.1|198268.4|198143.4|12
1729213830000|2024-10-18 01:10:30|198266.4|198141.4|198272.2|198147.2|198272.7|198147.7|198266.4|198141.4|9
1729213840000|2024-10-18 01:10:40|198271.3|198146.3|198272.3|198147.3|198272.3|198147.3|198262.7|198137.7|14
1729213850000|2024-10-18 01:10:50|198272.1|198147.1|198259.2|198134.2|198274.2|198149.2|198259.2|198134.2|19
1729213860000|2024-10-18 01:11:00|198260.2|198135.2|198253.5|198128.5|198260.8|198135.8|198250.6|198125.6|16
1729213870000|2024-10-18 01:11:10|198253.8|198128.8|198254.3|198129.3|198254.3|198129.3|198253.8|198128.8|2
1729213880000|2024-10-18 01:11:20|198254|198129|198266.7|198141.7|198270.6|198145.6|198254|198129|10
1729213890000|2024-10-18 01:11:30|198268.2|198143.2|198272.4|198147.4|198272.5|198147.5|198259.1|198134.1|12
1729213900000|2024-10-18 01:11:40|198264.9|198139.9|198272.2|198147.2|198272.6|198147.6|198264.9|198139.9|10
1729213910000|2024-10-18 01:11:50|198272|198147|198269.5|198144.5|198272.7|198147.7|198263.5|198138.5|15
1729213920000|2024-10-18 01:12:00|198267.6|198142.6|198265.4|198140.4|198271.6|198146.6|198261.5|198136.5|19
1729213930000|2024-10-18 01:12:10|198265.7|198140.7|198280.6|198155.6|198286.7|198161.7|198255.9|198130.9|25
1729213940000|2024-10-18 01:12:20|198280.4|198155.4|198279.8|198154.8|198280.4|198155.4|198279.8|198154.8|5
1729213950000|2024-10-18 01:12:30|198281.6|198156.6|198274.1|198149.1|198282.1|198157.1|198270.8|198145.8|9
1729213960000|2024-10-18 01:12:40|198273.3|198148.3|198258.7|198133.7|198273.3|198148.3|198252|198127|20
1729213970000|2024-10-18 01:12:50|198258.9|198133.9|198258.2|198133.2|198258.9|198133.9|198256.7|198131.7|5
1729213980000|2024-10-18 01:13:00|198258.4|198132.8|198257|198132|198265.6|198140.6|198257|198131.8|13
1729213990000|2024-10-18 01:13:10|198256.5|198131.5|198250.9|198125.9|198256.5|198131.5|198250.9|198125.9|6
1729214000000|2024-10-18 01:13:20|198250.4|198125.4|198265.5|198140.5|198270|198145|198250.4|198125.4|19
1729214010000|2024-10-18 01:13:30|198270.1|198145.1|198263.7|198138.7|198270.9|198145.9|198263.7|198138.7|15
1729214020000|2024-10-18 01:13:40|198267.9|198142.9|198267.5|198142.5|198268.2|198143.2|198263.9|198138.9|8
1729214030000|2024-10-18 01:13:50|198268.6|198143.6|198255|198130|198268.6|198143.6|198247.9|198122.9|11
1729214040000|2024-10-18 01:14:00|198255.3|198130.3|198259.8|198134.8|198261.6|198136.6|198254.8|198129.8|8
1729214050000|2024-10-18 01:14:10|198260.1|198135.1|198260|198135|198260.1|198135.1|198259|198134|5
1729214060000|2024-10-18 01:14:20|198259|198134|198256.7|198131.7|198264|198139|198256.7|198131.7|11
1729214070000|2024-10-18 01:14:30|198257.1|198132.1|198252.5|198127.5|198267.9|198142.9|198248.2|198123.2|12
1729214080000|2024-10-18 01:14:40|198252.4|198127.4|198256.2|198131.2|198256.2|198131.2|198252.2|198127.2|6
1729214090000|2024-10-18 01:14:50|198255.6|198130.6|198255.9|198130.9|198255.9|198130.9|198255.6|198130.6|2
1729214100000|2024-10-18 01:15:00|198256.1|198131.1|198250.5|198125.5|198260.2|198135.2|198245.3|198120.3|19
1729214110000|2024-10-18 01:15:10|198253.8|198128.8|198261.8|198136.8|198266.7|198141.7|198253.8|198128.8|17
1729214120000|2024-10-18 01:15:20|198262.8|198137.8|198266.1|198141.1|198268.2|198143.2|198257.6|198132.6|23
1729214130000|2024-10-18 01:15:30|198266.6|198141.6|198263.6|198138.6|198266.6|198141.6|198263.1|198138.1|4
1729214140000|2024-10-18 01:15:40|198263.9|198138.9|198267.8|198142.8|198268.7|198143.7|198263.9|198138.9|11
1729214150000|2024-10-18 01:15:50|198265.1|198140.1|198265.1|198140.1|198266.1|198141.1|198264.8|198139.8|9
1729214160000|2024-10-18 01:16:00|198266|198141|198269.4|198144.4|198269.8|198144.8|198266|198141|3
1729214170000|2024-10-18 01:16:10|198269.8|198144.8|198261.6|198136.6|198269.8|198144.8|198261.6|198136.6|4
1729214180000|2024-10-18 01:16:20|198262.7|198137.7|198263.6|198138.6|198264|198139|198262.7|198137.7|6
1729214190000|2024-10-18 01:16:30|198263.7|198138.7|198282.5|198157.5|198285.9|198160.9|198263.7|198138.7|10
1729214200000|2024-10-18 01:16:40|198282.7|198157.7|198279.2|198154.2|198282.7|198157.7|198275.9|198150.9|10
1729214210000|2024-10-18 01:16:50|198272.4|198147.4|198279.4|198154.4|198280.8|198155.8|198271.4|198146.4|10
1729214220000|2024-10-18 01:17:00|198280.8|198155.8|198284.7|198159.7|198284.7|198159.7|198277.4|198152.4|12
1729214230000|2024-10-18 01:17:10|198283.7|198158.7|198284.8|198159.8|198284.8|198159.8|198283.7|198158.7|5
1729214240000|2024-10-18 01:17:20|198285.8|198160.8|198285|198160|198285.8|198160.8|198284.4|198159.4|7
1729214250000|2024-10-18 01:17:30|198284.4|198159.4|198286.2|198161.2|198288.5|198163.5|198282.6|198157.6|8
1729214260000|2024-10-18 01:17:40|198285|198160|198284.4|198159.4|198285|198160|198284.4|198159.4|4
1729214270000|2024-10-18 01:17:50|198284.8|198159.8|198284.8|198159.8|198284.8|198159.8|198284.8|198159.8|1
1729214280000|2024-10-18 01:18:00|198279.4|198154.4|198272|198147|198279.4|198154.4|198267.5|198142.5|11
1729214290000|2024-10-18 01:18:10|198271.8|198146.8|198273.2|198148.2|198274|198149|198267.8|198142.8|7
1729214300000|2024-10-18 01:18:20|198273.4|198148.4|198273.5|198148.5|198273.8|198148.8|198273.3|198148.3|5
1729214310000|2024-10-18 01:18:30|198270.5|198145.5|198274.8|198149.8|198278.3|198153.3|198269|198144|14
1729214320000|2024-10-18 01:18:40|198275.4|198150.4|198278.9|198153.9|198281.3|198156.3|198275.3|198150.3|10
1729214330000|2024-10-18 01:18:50|198278.7|198153.7|198278.7|198153.7|198278.7|198153.7|198278.7|198153.7|1
1729214350000|2024-10-18 01:19:10|198274.3|198149.3|198276|198151|198276|198151|198274.3|198149.3|2
1729214360000|2024-10-18 01:19:20|198276.8|198151.8|198279.1|198154.1|198279.7|198154.7|198276.8|198151.8|6
1729214370000|2024-10-18 01:19:30|198280.3|198155.3|198279.5|198154.5|198280.3|198155.3|198279.5|198154.5|2
1729214380000|2024-10-18 01:19:40|198279.1|198154.1|198279.1|198152.7|198280.4|198154.1|198278.1|198152.7|6
1729214390000|2024-10-18 01:19:50|198279.4|198152.4|198278.7|198152.4|198279.4|198152.4|198278.7|198152.4|2
1729214400000|2024-10-18 01:20:00|198279.4|198152.7|198267.1|198141.9|198279.4|198152.7|198266.7|198141.5|9
1729214410000|2024-10-18 01:20:10|198268.7|198140.5|198268.7|198140.5|198268.7|198140.5|198268.7|198140.5|1
1729214420000|2024-10-18 01:20:20|198268.1|198140.2|198268.4|198140.2|198268.4|198140.2|198268.1|198140.2|2
1729214430000|2024-10-18 01:20:30|198268.1|198100|198299|198100|198299|198100|198268.1|198099|5
1729214440000|2024-10-18 01:20:40|198298|198101|198300|198101|198300|198101|198298|198101|3
1729214450000|2024-10-18 01:20:50|198306|198108|198277.9|198148.3|198306|198149.3|198276.6|198108|7
1729214460000|2024-10-18 01:21:00|198277.6|198149.7|198280.9|198151.7|198280.9|198151.7|198277.6|198149.3|6
1729214470000|2024-10-18 01:21:10|198280.6|198151.3|198279.6|198150.7|198280.6|198151.3|198278.9|198150.3|4
1729214480000|2024-10-18 01:21:20|198277.9|198149.3|198323|198128|198323|198149.3|198277.9|198122|4
1729214490000|2024-10-18 01:21:30|198318|198125|198316|198123|198318|198125|198316|198123|2
1729214500000|2024-10-18 01:21:40|198319|198126|198281|198153.1|198319|198154.1|198281|198126|3
1729214510000|2024-10-18 01:21:50|198280.7|198152.7|198280.7|198152.7|198280.7|198152.7|198280.7|198152.7|2
1729214520000|2024-10-18 01:22:00|198280.3|198152.1|198279.7|198151.4|198280.3|198152.1|198279.7|198151.4|2
1729214530000|2024-10-18 01:22:10|198274.1|198145.8|198270.3|198145.3|198276.4|198149.9|198266.3|198141.3|10
1729214540000|2024-10-18 01:22:20|198272.6|198147.6|198272.1|198146.4|198272.6|198147.6|198271.8|198146.4|5
1729214550000|2024-10-18 01:22:30|198273.1|198147.1|198270.4|198144.7|198273.1|198147.1|198270.4|198144.7|2
1729214560000|2024-10-18 01:22:40|198258.3|198133.3|198254.9|198129.9|198258.3|198133.3|198249.1|198124.1|6
1729214570000|2024-10-18 01:22:50|198255.4|198130.4|198255.2|198130.2|198256.4|198131.4|198254.7|198129.7|5
1729214580000|2024-10-18 01:23:00|198256.5|198131.5|198266.7|198141.7|198266.9|198141.9|198255.2|198130.2|9
1729214590000|2024-10-18 01:23:10|198266.1|198141.1|198263.8|198138.8|198266.1|198141.1|198263.3|198138.3|4
1729214600000|2024-10-18 01:23:20|198263.5|198138.5|198261.8|198136.8|198263.5|198138.5|198257|198132|5
1729214610000|2024-10-18 01:23:30|198256.7|198131.7|198271.8|198146.8|198272.5|198147.5|198256.7|198131.7|16
1729214620000|2024-10-18 01:23:40|198271.6|198146.6|198271.2|198146.2|198271.6|198146.6|198266.7|198141.7|11
1729214630000|2024-10-18 01:23:50|198266.9|198141.9|198266.9|198141.9|198272.9|198147.9|198266.9|198141.9|14
1729214640000|2024-10-18 01:24:00|198265.5|198140.5|198266.9|198141.9|198271.5|198146.5|198265.3|198140.3|17
1729214650000|2024-10-18 01:24:10|198265.7|198140.7|198257.5|198132.5|198268.6|198143.6|198257.5|198132.5|9
1729214660000|2024-10-18 01:24:20|198257.2|198132.2|198257.7|198132.7|198257.7|198132.7|198257.1|198132.1|5
1729214670000|2024-10-18 01:24:30|198257.8|198132.8|198256.8|198131.8|198257.8|198132.8|198256.8|198131.8|3
1729214680000|2024-10-18 01:24:40|198257.3|198132.3|198279|198100|198279|198132.3|198256.2|198100|3
1729214690000|2024-10-18 01:24:50|198282|198103|198255.7|198130.7|198282|198131.7|198251|198100|13
1729214700000|2024-10-18 01:25:00|198255.8|198130.8|198257.2|198132.2|198257.9|198132.9|198253.6|198128.6|6
1729214710000|2024-10-18 01:25:10|198257|198132|198257.2|198132.2|198257.2|198132.2|198257|198132|2
1729214720000|2024-10-18 01:25:20|198256.1|198131.1|198256.9|198131.9|198256.9|198131.9|198255.9|198130.9|3
1729214730000|2024-10-18 01:25:30|198257.6|198132.6|198256.8|198131.8|198257.6|198132.6|198256.8|198131.8|3
1729214740000|2024-10-18 01:25:40|198258.8|198133.8|198248.6|198123.6|198258.8|198133.8|198247.1|198122.1|4
1729214750000|2024-10-18 01:25:50|198248.1|198123.1|198255.3|198130.3|198269.3|198144.3|198248.1|198123.1|20
1729214760000|2024-10-18 01:26:00|198259.5|198134.5|198263|198138|198265.3|198140.3|198259.5|198134.5|10
1729214770000|2024-10-18 01:26:10|198262.7|198137.7|198257.8|198132.8|198267.9|198142.9|198257.8|198132.8|19
1729214780000|2024-10-18 01:26:20|198256|198131|198261.2|198136.2|198264.5|198139.5|198254.1|198129.1|19
1729214790000|2024-10-18 01:26:30|198261.5|198136.5|198262.1|198137.1|198268.1|198143.1|198256.2|198131.2|13
1729214800000|2024-10-18 01:26:40|198261.4|198136.4|198270.3|198145.3|198270.3|198145.3|198255.2|198130.2|11
1729214810000|2024-10-18 01:26:50|198269.8|198144.8|198270.3|198145.3|198270.3|198145.3|198269.8|198144.8|2
1729214820000|2024-10-18 01:27:00|198270.2|198145.2|198271.3|198146.3|198271.3|198146.3|198269.3|198144.3|6
1729214830000|2024-10-18 01:27:10|198272.7|198147.7|198306|198124|198306|198147.7|198271.8|198124|3
1729214840000|2024-10-18 01:27:20|198282.1|198157.1|198285.4|198160.4|198285.4|198160.4|198278.4|198153.4|5
1729214850000|2024-10-18 01:27:30|198285.1|198160.1|198282|198157|198285.1|198160.1|198275|198150|11
1729214860000|2024-10-18 01:27:40|198281.7|198156.7|198282.4|198157.4|198282.5|198157.5|198281.7|198156.7|6
1729214870000|2024-10-18 01:27:50|198281.7|198156.7|198255.8|198130.8|198281.7|198156.7|198255.8|198130.8|18
1729214880000|2024-10-18 01:28:00|198254.4|198129.4|198256.3|198131.3|198258.3|198133.3|198250.2|198125.2|15
1729214890000|2024-10-18 01:28:10|198249.5|198124.5|198252.5|198127.5|198261.3|198136.3|198249|198124|23
1729214900000|2024-10-18 01:28:20|198255.3|198130.3|198255.1|198130.1|198262.9|198137.9|198247.6|198122.6|21
1729214910000|2024-10-18 01:28:30|198253.8|198128.8|198251.2|198126.2|198258.4|198133.4|198250.9|198125.9|17
1729214920000|2024-10-18 01:28:40|198253.9|198128.9|198260|198135|198263.5|198138.5|198253.9|198128.9|19
1729214930000|2024-10-18 01:28:50|198260.5|198135.5|198261.1|198136.1|198261.6|198136.6|198260.5|198135.5|4
1729214940000|2024-10-18 01:29:00|198263.1|198138.1|198265.8|198140.8|198267.3|198142.3|198263.1|198138.1|7
1729214950000|2024-10-18 01:29:10|198266.9|198141.9|198256|198131|198266.9|198141.9|198253.9|198128.9|14
1729214960000|2024-10-18 01:29:20|198255|198130|198258.1|198133.1|198260.6|198135.6|198255|198130|15
1729214970000|2024-10-18 01:29:30|198258.4|198133.4|198251.2|198126.2|198259.6|198134.6|198246.8|198121.8|10
1729214980000|2024-10-18 01:29:40|198251.7|198126.7|198247.3|198122.3|198252.3|198127.3|198246.8|198121.8|5
1729214990000|2024-10-18 01:29:50|198252.3|198127.3|198250.7|198125.7|198252.3|198127.3|198246.1|198121.1|6
1729215000000|2024-10-18 01:30:00|198239.5|198114.5|198240|198115|198241|198116|198231.3|198106.3|11
1729215010000|2024-10-18 01:30:10|198241|198116|198241.5|198116.5|198241.7|198116.7|198241|198116|7
1729215020000|2024-10-18 01:30:20|198241.8|198116.8|198242.5|198117.5|198242.5|198117.5|198241.8|198116.8|2
1729215030000|2024-10-18 01:30:30|198242.2|198117.2|198262|198088|198262|198117.2|198241.8|198087|5
1729215040000|2024-10-18 01:30:40|198263|198089|198264|198089|198264|198089|198261|198087|9
1729215050000|2024-10-18 01:30:50|198269|198094|198242.8|198117.8|198270|198118.2|198242.8|198089|8
1729215060000|2024-10-18 01:31:00|198243.3|198118.3|198242.3|198117.3|198243.3|198118.3|198235.6|198110.6|5
1729215070000|2024-10-18 01:31:10|198242.2|198117.2|198242.3|198117.3|198242.3|198117.3|198241.8|198116.8|3
1729215080000|2024-10-18 01:31:20|198241.8|198116.8|198241.8|198116.8|198241.8|198116.8|198241.8|198116.8|1
1729215090000|2024-10-18 01:31:30|198265.4|198140.4|198241.9|198116.9|198265.4|198140.4|198217.5|198065.3|5
1729215100000|2024-10-18 01:31:40|198242.2|198117.2|198242.6|198117.6|198242.7|198117.7|198242.2|198117.2|4
1729215110000|2024-10-18 01:31:50|198243.1|198118.1|198243.1|198118.1|198243.1|198118.1|198243.1|198118.1|1
1729215120000|2024-10-18 01:32:00|198264|198090|198263|198089|198273|198098|198263|198089|7
1729215130000|2024-10-18 01:32:10|198267|198093|198266|198091|198267|198093|198265|198091|3
1729215140000|2024-10-18 01:32:20|198268|198093|198243.7|198118.7|198269|198120.4|198243.7|198092|9
1729215150000|2024-10-18 01:32:30|198243.2|198118.2|198244.2|198119.2|198244.7|198119.7|198243.1|198118.1|5
1729215160000|2024-10-18 01:32:40|198244.6|198119.6|198248.2|198123.2|198249.7|198124.7|198244.6|198119.6|5
1729215170000|2024-10-18 01:32:50|198248.4|198123.4|198248.7|198123.7|198248.7|198123.7|198248.4|198123.4|2
1729215180000|2024-10-18 01:33:00|198248.2|198123.2|198248.2|198123.2|198248.2|198123.2|198247.9|198122.9|3
1729215190000|2024-10-18 01:33:10|198247.9|198122.9|198268|198093|198269|198122.9|198245.9|198093|7
1729215200000|2024-10-18 01:33:20|198269|198094|198267|198093|198274|198099|198267|198093|9
1729215210000|2024-10-18 01:33:30|198266|198092|198239.7|198114.7|198266|198121.5|198237.5|198092|12
1729215220000|2024-10-18 01:33:40|198246.3|198121.3|198237|198112|198246.3|198121.3|198231.3|198106.3|6
1729215230000|2024-10-18 01:33:50|198236.7|198111.7|198237.3|198112.3|198237.3|198112.3|198236.7|198111.7|2
1729215240000|2024-10-18 01:34:00|198237.5|198112.5|198236.9|198111.9|198237.9|198112.9|198231|198106|9
1729215250000|2024-10-18 01:34:10|198237.3|198112.3|198238.1|198113.1|198238.1|198113.1|198237.1|198112.1|8
1729215260000|2024-10-18 01:34:20|198237.8|198112.8|198236.7|198111.7|198237.9|198112.9|198230.9|198105.9|6
1729215270000|2024-10-18 01:34:30|198238.2|198113.2|198236.7|198111.7|198238.2|198113.2|198236.7|198111.7|4
1729215280000|2024-10-18 01:34:40|198237.2|198112.2|198239.5|198114.5|198239.5|198114.5|198237.2|198112.2|4
1729215290000|2024-10-18 01:34:50|198240|198115|198240.7|198115.7|198240.7|198115.7|198240|198115|3
1729215300000|2024-10-18 01:35:00|198267|198093|198269|198094|198269|198094|198267|198093|2
1729215310000|2024-10-18 01:35:10|198242.3|198117.3|198242.3|198117.3|198242.3|198117.3|198242.3|198117.3|1
1729215320000|2024-10-18 01:35:20|198242.7|198117.7|198242.2|198117.2|198242.7|198117.7|198242.2|198117.2|2
1729215330000|2024-10-18 01:35:30|198242.7|198117.7|198240.5|198115.5|198242.7|198117.7|198240|198115|6
1729215350000|2024-10-18 01:35:50|198263|198089|198243.8|198118.8|198263|198121.3|198243.8|198089|19
1729215360000|2024-10-18 01:36:00|198244.6|198119.6|198244.4|198119.4|198245.9|198120.9|198244.4|198119.4|7
1729215370000|2024-10-18 01:36:10|198245.4|198120.4|198244.9|198119.9|198245.9|198120.9|198244.4|198119.4|7
1729215380000|2024-10-18 01:36:20|198244.3|198119.3|198243.4|198118.4|198244.3|198119.3|198243.4|198118.4|2
1729215400000|2024-10-18 01:36:40|198262|198088|198243.8|198118.8|198262|198118.8|198243.3|198088|4
1729215410000|2024-10-18 01:36:50|198236.7|198111.7|198241.2|198116.2|198241.2|198116.2|198235.7|198110.7|4
1729215420000|2024-10-18 01:37:00|198243.6|198118.6|198257.5|198132.5|198259.5|198134.5|198242.7|198117.7|18
1729215430000|2024-10-18 01:37:10|198258.1|198133.1|198255.7|198130.7|198258.9|198133.9|198251.3|198126.3|12
1729215440000|2024-10-18 01:37:20|198254.5|198129.5|198253.9|198128.9|198258.1|198133.1|198253.9|198128.9|13
1729215450000|2024-10-18 01:37:30|198253.1|198128.1|198257.3|198132.3|198257.5|198132.5|198250.8|198125.8|10
1729215460000|2024-10-18 01:37:40|198258.3|198133.3|198256.7|198131.7|198259|198134|198254.2|198129.2|13
1729215470000|2024-10-18 01:37:50|198257.7|198132.7|198255.9|198130.9|198257.7|198132.7|198255.6|198130.6|10
1729215480000|2024-10-18 01:38:00|198257.1|198132.1|198264.1|198139.1|198270.9|198145.9|198255.9|198130.9|11
1729215490000|2024-10-18 01:38:10|198265.1|198140.1|198265.5|198140.5|198267|198142|198263|198138|28
1729215500000|2024-10-18 01:38:20|198264.2|198139.2|198270.2|198145.2|198270.2|198145.2|198262.8|198137.8|15
1729215510000|2024-10-18 01:38:30|198269.9|198144.9|198266.9|198141.9|198277.6|198152.6|198263.9|198138.9|11
1729215520000|2024-10-18 01:38:40|198266.7|198141.7|198267.3|198142.3|198270.2|198145.2|198258.4|198133.4|18
1729215530000|2024-10-18 01:38:50|198262.7|198137.7|198267.2|198142.2|198269.7|198144.7|198260.9|198135.9|26
1729215540000|2024-10-18 01:39:00|198263.1|198138.1|198265.1|198140.1|198271|198146|198261|198136|32
1729215550000|2024-10-18 01:39:10|198267.8|198142.8|198268.3|198143.3|198272.1|198147.1|198264|198139|20
1729215560000|2024-10-18 01:39:20|198260.8|198135.8|198263.5|198138.5|198270.5|198145.5|198260.8|198135.8|16
1729215570000|2024-10-18 01:39:30|198270.1|198145.1|198270.6|198145.6|198274.5|198149.5|198267.2|198142.2|13
1729215580000|2024-10-18 01:39:40|198272.3|198147.3|198261.2|198136.2|198272.3|198147.3|198258.4|198133.4|15
1729215590000|2024-10-18 01:39:50|198255.2|198130.2|198259.2|198134.2|198264.8|198139.8|198253.6|198128.6|15
1729215600000|2024-10-18 01:40:00|198260.5|198135.5|198258.2|198133.2|198260.5|198135.5|198256.5|198131.5|8
1729215610000|2024-10-18 01:40:10|198255.4|198130.4|198258.3|198133.3|198259.5|198134.5|198255.1|198130.1|8
1729215620000|2024-10-18 01:40:20|198259.6|198134.6|198258.9|198133.9|198259.6|198134.6|198258.8|198133.8|3
1729215630000|2024-10-18 01:40:30|198259.5|198134.5|198255.3|198130.3|198267.7|198142.7|198250.9|198125.9|16
1729215640000|2024-10-18 01:40:40|198254.8|198129.8|198254.6|198129.6|198255.1|198130.1|198254.6|198129.6|4
1729215650000|2024-10-18 01:40:50|198255.6|198130.6|198261.4|198136.4|198264.7|198139.7|198255.6|198130.6|10
1729215660000|2024-10-18 01:41:00|198261.6|198136.6|198261.4|198136.4|198263.1|198138.1|198261.2|198136.2|11
1729215670000|2024-10-18 01:41:10|198262.4|198137.4|198261.4|198136.4|198262.4|198137.4|198260.7|198135.7|9
1729215680000|2024-10-18 01:41:20|198261.9|198136.9|198288|198114|198291|198137.6|198261.5|198114|10
1729215690000|2024-10-18 01:41:30|198291|198117|198258.2|198133.2|198291|198133.4|198250.7|198117|9
1729215700000|2024-10-18 01:41:40|198257.9|198132.9|198258.6|198133.6|198259.3|198134.3|198257.5|198132.5|6
1729215710000|2024-10-18 01:41:50|198257.3|198132.3|198258.4|198133.4|198259.5|198134.5|198256.2|198131.2|6
1729215720000|2024-10-18 01:42:00|198258.7|198133.7|198267.1|198142.1|198270.5|198145.5|198258.4|198133.4|18
1729215730000|2024-10-18 01:42:10|198266.7|198141.7|198256.1|198131.1|198266.7|198141.7|198256.1|198131.1|18
1729215740000|2024-10-18 01:42:20|198259.1|198134.1|198258|198133|198259.4|198134.4|198254|198129|15
1729215750000|2024-10-18 01:42:30|198258.2|198133.2|198243.8|198118.8|198258.2|198133.2|198239.6|198114.6|11
1729215760000|2024-10-18 01:42:40|198236.2|198111.2|198242.5|198117.5|198243.2|198118.2|198235.3|198110.3|9
1729215770000|2024-10-18 01:42:50|198241.3|198116.3|198242.5|198117.5|198242.8|198117.8|198241.3|198116.3|5
1729215780000|2024-10-18 01:43:00|198241.5|198116.5|198241.1|198116.1|198250.4|198125.4|198240.4|198115.4|15
1729215790000|2024-10-18 01:43:10|198247.7|198122.7|198247.8|198122.8|198248|198123|198247.7|198122.7|3
1729215800000|2024-10-18 01:43:20|198255.5|198130.5|198272.9|198147.9|198272.9|198147.9|198255.5|198130.5|9
1729215810000|2024-10-18 01:43:30|198272.1|198147.1|198251.6|198126.6|198272.4|198147.4|198251.6|198126.6|16
1729215820000|2024-10-18 01:43:40|198254.5|198129.5|198255.9|198130.9|198257.9|198132.9|198249.8|198124.8|22
1729215830000|2024-10-18 01:43:50|198256.2|198131.2|198255.5|198130.5|198257.6|198132.6|198249|198124|23
1729215840000|2024-10-18 01:44:00|198256.5|198131.5|198256.7|198131.7|198264.6|198139.6|198245.7|198120.7|24
1729215850000|2024-10-18 01:44:10|198253.7|198128.7|198256.9|198131.9|198256.9|198131.9|198253.7|198128.7|8
1729215860000|2024-10-18 01:44:20|198255.9|198130.9|198256.4|198131.4|198256.9|198131.9|198255.9|198130.9|5
1729215870000|2024-10-18 01:44:30|198255.4|198130.4|198255.2|198130.2|198256.6|198131.6|198250.8|198125.8|4
1729215880000|2024-10-18 01:44:40|198254|198129|198254|198129|198255.2|198130.2|198254|198129|3
1729215890000|2024-10-18 01:44:50|198251.2|198126.2|198255.8|198130.8|198255.8|198130.8|198247|198122|10
1729215900000|2024-10-18 01:45:00|198256.5|198131.5|198255.3|198130.3|198256.5|198131.5|198255.3|198130.3|3
1729215920000|2024-10-18 01:45:20|198279|198104|198256.9|198131.9|198279|198131.9|198251|198104|4
1729215930000|2024-10-18 01:45:30|198256.4|198131.4|198256.6|198131.6|198256.9|198131.9|198256.4|198131.4|3
1729215940000|2024-10-18 01:45:40|198256.1|198131.1|198256.1|198131.1|198256.1|198131.1|198256.1|198131.1|1
1729215950000|2024-10-18 01:45:50|198258.4|198133.4|198251.4|198126.4|198266.1|198141.1|198250.2|198125.2|14
1729215960000|2024-10-18 01:46:00|198250.2|198125.2|198249.9|198124.9|198250.2|198125.2|198249.9|198124.9|2
1729215970000|2024-10-18 01:46:10|198250.9|198125.9|198263.9|198138.9|198268.4|198143.4|198244.7|198119.7|17
1729215980000|2024-10-18 01:46:20|198263.4|198138.4|198249.2|198124.2|198264.5|198139.5|198245.5|198120.5|7
1729216000000|2024-10-18 01:46:40|198248.7|198123.7|198248.7|198123.7|198248.7|198123.7|198248.7|198123.7|1
1729216010000|2024-10-18 01:46:50|198269|198094|198248.5|198123.5|198269|198123.5|198248.5|198094|2
1729216020000|2024-10-18 01:47:00|198249|198124|198263.5|198138.5|198266|198141|198249|198124|14
1729216030000|2024-10-18 01:47:10|198262.8|198137.8|198263.1|198138.1|198265.5|198140.5|198246.7|198121.7|19
1729216040000|2024-10-18 01:47:20|198259.2|198134.2|198260.6|198135.6|198263.5|198138.5|198259.2|198134.2|7
1729216050000|2024-10-18 01:47:30|198262.1|198137.1|198263.9|198138.9|198268.7|198143.7|198258.1|198133.1|12
1729216060000|2024-10-18 01:47:40|198265|198140|198262.9|198137.9|198266.6|198141.6|198259.9|198134.9|19
1729216070000|2024-10-18 01:47:50|198263.9|198138.9|198261.3|198136.3|198263.9|198138.9|198259.9|198134.9|11
1729216080000|2024-10-18 01:48:00|198259.8|198134.8|198249.9|198124.9|198259.8|198134.8|198246|198121|10
1729216090000|2024-10-18 01:48:10|198244.4|198119.4|198250.4|198125.4|198250.4|198125.4|198244.4|198119.4|2
1729216100000|2024-10-18 01:48:20|198249.4|198124.4|198249.6|198124.6|198250.6|198125.6|198249.4|198124.4|6
1729216110000|2024-10-18 01:48:30|198250.1|198125.1|198249.1|198124.1|198250.1|198125.1|198249.1|198124.1|2
1729216120000|2024-10-18 01:48:40|198241.5|198116.5|198250.8|198125.8|198264.5|198139.5|198241.5|198116.5|16
1729216140000|2024-10-18 01:49:00|198250.7|198125.7|198248.2|198123.2|198251|198126|198242.2|198117.2|8
1729216150000|2024-10-18 01:49:10|198248.5|198123.5|198248.5|198123.5|198249.5|198124.5|198248|198123|4
1729216160000|2024-10-18 01:49:20|198248.9|198123.9|198248.4|198123.4|198249.5|198124.5|198248.4|198123.4|4
1729216170000|2024-10-18 01:49:30|198248.5|198123.5|198267|198093|198269|198123.5|198248.5|198093|3
1729216180000|2024-10-18 01:49:40|198269|198094|198246.3|198121.3|198270|198135.6|198246.1|198094|13
1729216190000|2024-10-18 01:49:50|198250.5|198125.5|198250.6|198125.6|198250.6|198125.6|198250.5|198125.5|2
1729216200000|2024-10-18 01:50:00|198251.8|198126.8|198247.7|198122.7|198258.7|198133.7|198246.9|198121.9|11
1729216210000|2024-10-18 01:50:10|198248|198123|198247.7|198122.7|198249|198124|198247.7|198122.7|4
1729216220000|2024-10-18 01:50:20|198248.1|198123.1|198250.4|198125.4|198250.4|198125.4|198247.8|198122.8|4
1729216230000|2024-10-18 01:50:30|198250.7|198125.7|198245.9|198120.9|198250.7|198125.7|198244.5|198119.5|6
1729216250000|2024-10-18 01:50:50|198246.4|198121.4|198245.5|198120.5|198246.4|198121.4|198245.5|198120.5|4
1729216260000|2024-10-18 01:51:00|198264|198090|198239.4|198114.4|198264|198117|198233.8|198090|9
1729216270000|2024-10-18 01:51:10|198239.6|198114.6|198241|198116|198241.8|198116.8|198239.6|198114.6|4
1729216280000|2024-10-18 01:51:20|198235.4|198110.4|198240.4|198115.4|198240.4|198115.4|198233.5|198108.5|8
1729216290000|2024-10-18 01:51:30|198240.6|198115.6|198242.2|198117.2|198242.9|198117.9|198240.6|198115.6|4
1729216300000|2024-10-18 01:51:40|198241.9|198116.9|198241.7|198116.7|198241.9|198116.9|198241.4|198116.4|4
1729216310000|2024-10-18 01:51:50|198234.4|198109.4|198238.9|198113.9|198240.7|198115.7|198232|198107|8
1729216320000|2024-10-18 01:52:00|198238.1|198113.1|198242.6|198117.6|198242.6|198117.6|198238.1|198113.1|5
1729216330000|2024-10-18 01:52:10|198242.9|198117.9|198242.4|198117.4|198242.9|198117.9|198242.4|198117.4|5
1729216340000|2024-10-18 01:52:20|198267|198093|198268|198093|198268|198093|198267|198093|2
1729216350000|2024-10-18 01:52:30|198245.6|198120.6|198250.3|198125.3|198250.3|198125.3|198245.6|198120.6|4
1729216370000|2024-10-18 01:52:50|198248.1|198123.1|198244.8|198119.8|198248.1|198123.1|198244.4|198119.4|4
1729216380000|2024-10-18 01:53:00|198244.5|198119.5|198243.8|198118.8|198244.5|198119.5|198243.7|198118.7|5
1729216390000|2024-10-18 01:53:10|198244.2|198119.2|198244.5|198119.5|198244.5|198119.5|198244.2|198119.2|2
1729216400000|2024-10-18 01:53:20|198247.9|198122.9|198251.3|198126.3|198259.8|198134.8|198246.9|198121.9|11
1729216410000|2024-10-18 01:53:30|198251.6|198126.6|198251.8|198126.8|198252.3|198127.3|198251.6|198126.6|4
1729216420000|2024-10-18 01:53:40|198252.3|198127.3|198252|198127|198252.3|198127.3|198252|198127|2
1729216430000|2024-10-18 01:53:50|198271|198097|198275|198100|198275|198100|198270|198095|6
1729216440000|2024-10-18 01:54:00|198272|198097|198248.1|198123.1|198272|198125.6|198242.8|198097|12
1729216450000|2024-10-18 01:54:10|198248.4|198123.4|198248.7|198123.7|198251.1|198126.1|198238.6|198113.6|9
1729216460000|2024-10-18 01:54:20|198242.9|198117.9|198245.8|198120.8|198251|198126|198241.9|198116.9|18
1729216470000|2024-10-18 01:54:30|198246.8|198121.8|198250.5|198125.5|198251|198126|198246.8|198121.8|6
1729216480000|2024-10-18 01:54:40|198249.5|198124.5|198251.7|198126.7|198251.7|198126.7|198249.5|198124.5|5
1729216490000|2024-10-18 01:54:50|198250.2|198125.2|198249|198124|198250.5|198125.5|198246.4|198121.4|6
1729216500000|2024-10-18 01:55:00|198249.1|198124.1|198249.6|198124.6|198250.5|198125.5|198249|198124|6
1729216510000|2024-10-18 01:55:10|198249.8|198124.8|198249.8|198124.8|198249.8|198124.8|198249.8|198124.8|1
1729216520000|2024-10-18 01:55:20|198271|198097|198273|198098|198273|198098|198271|198097|2
1729216530000|2024-10-18 01:55:30|198270|198096|198270|198096|198270|198096|198270|198096|1
1729216540000|2024-10-18 01:55:40|198249.4|198124.4|198249.6|198124.6|198249.6|198124.6|198249.4|198124.4|2
1729216550000|2024-10-18 01:55:50|198249.2|198124.2|198250.3|198125.3|198250.3|198125.3|198241.2|198116.2|7
1729216560000|2024-10-18 01:56:00|198250.6|198125.6|198262|198137|198267.6|198142.6|198250.6|198125.6|13
1729216570000|2024-10-18 01:56:10|198262.3|198137.3|198261.8|198136.8|198262.3|198137.3|198261.8|198136.8|2
1729216580000|2024-10-18 01:56:20|198261.5|198136.5|198273.6|198148.6|198274.4|198149.4|198261.5|198136.5|5
1729216590000|2024-10-18 01:56:30|198276.6|198151.6|198281.7|198156.7|198282.4|198157.4|198276.6|198151.6|7
1729216600000|2024-10-18 01:56:40|198281.5|198156.5|198281.7|198156.7|198282.3|198157.3|198280.5|198155.5|6
1729216610000|2024-10-18 01:56:50|198281.8|198156.8|198281.9|198156.9|198282|198157|198281.8|198156.8|3
1729216620000|2024-10-18 01:57:00|198282.3|198157.3|198318|198125|198318|198158.7|198282.3|198122|9
1729216630000|2024-10-18 01:57:10||198124||198124||198124||198124|1
1729216640000|2024-10-18 01:57:20|198317|198123|198297.8|198172.8|198320|198172.8|198283.9|198121|8
1729216650000|2024-10-18 01:57:30|198299.3|198174.3|198306.3|198181.3|198315.2|198190.2|198299.3|198174.3|10
1729216660000|2024-10-18 01:57:40|198306.4|198181.4|198313.5|198188.5|198314.6|198189.6|198306.4|198181.4|10
1729216670000|2024-10-18 01:57:50|198308.2|198183.2|198330.9|198205.9|198333.6|198208.6|198302.3|198177.3|14
1729216680000|2024-10-18 01:58:00|198330.6|198205.6|198332.5|198207.5|198336.1|198211.1|198330.6|198205.6|10
1729216690000|2024-10-18 01:58:10|198326.8|198201.8|198367.5|198242.5|198372.5|198247.5|198317.4|198192.4|25
1729216700000|2024-10-18 01:58:20|198367|198242|198367.1|198242.1|198367.1|198242.1|198359.5|198234.5|9
1729216710000|2024-10-18 01:58:30|198357.2|198232.2|198371.4|198246.4|198374.2|198249.2|198357.2|198232.2|27
1729216720000|2024-10-18 01:58:40|198365.9|198240.9|198368.7|198243.7|198369.1|198244.1|198361.1|198236.1|14
1729216730000|2024-10-18 01:58:50|198364.7|198239.7|198364.5|198239.5|198374.9|198249.9|198356.1|198231.1|16
1729216740000|2024-10-18 01:59:00|198363.7|198238.7|198366.8|198241.8|198368.5|198243.5|198363.7|198238.7|8
1729216750000|2024-10-18 01:59:10|198356.7|198231.7|198374.7|198249.7|198376|198251|198354.9|198229.9|19
1729216760000|2024-10-18 01:59:20|198375.1|198250.1|198362.4|198237.4|198375.1|198250.1|198360.9|198235.9|15
1729216770000|2024-10-18 01:59:30|198362.9|198237.9|198362|198237|198369.8|198244.8|198359.6|198234.6|25
1729216780000|2024-10-18 01:59:40|198362.5|198237.5|198360.2|198235.2|198365.8|198240.8|198359.2|198234.2|15
1729216790000|2024-10-18 01:59:50|198366.2|198241.2|198353.5|198228.5|198369.7|198244.7|198338.7|198213.7|22
1729216800000|2024-10-18 02:00:00|198352.5|198227.5|198368.1|198243.1|198376.4|198251.4|198348.7|198223.7|22
1729216810000|2024-10-18 02:00:10|198369.9|198244.9|198354.9|198229.9|198372|198247|198353|198228|24
1729216820000|2024-10-18 02:00:20|198354.5|198229.5|198347.1|198222.1|198354.5|198229.5|198339.3|198214.3|9
1729216830000|2024-10-18 02:00:30|198345.9|198220.9|198322.2|198197.2|198347.3|198222.3|198322.2|198197.2|10
1729216840000|2024-10-18 02:00:40|198320|198195|198322.7|198197.7|198322.7|198197.7|198317|198192|10
1729216850000|2024-10-18 02:00:50|198315.3|198190.3|198318.9|198193.9|198318.9|198193.9|198314.5|198189.5|7
1729216860000|2024-10-18 02:01:00|198320.7|198195.7|198303|198178|198320.7|198195.7|198294.2|198169.2|14
1729216870000|2024-10-18 02:01:10|198297.4|198172.4|198299.5|198174.5|198299.5|198174.5|198295.5|198170.5|13
1729216880000|2024-10-18 02:01:20|198299.2|198174.2|198282.6|198157.6|198299.2|198174.2|198280.3|198155.3|8
1729216890000|2024-10-18 02:01:30|198282.2|198157.2|198283.3|198158.3|198283.3|198158.3|198276.5|198151.5|11
1729216900000|2024-10-18 02:01:40|198279.3|198154.3|198275.9|198150.9|198282.1|198157.1|198275.9|198150.9|11
1729216910000|2024-10-18 02:01:50|198281.4|198156.4|198278.8|198153.8|198281.4|198156.4|198271.7|198146.7|12
1729216920000|2024-10-18 02:02:00|198278.4|198153.4|198281.8|198156.8|198291.5|198166.5|198278.3|198153.3|8
1729216930000|2024-10-18 02:02:10|198281.5|198156.5|198285.8|198160.8|198290.4|198165.4|198281.5|198156.5|8
1729216940000|2024-10-18 02:02:20|198288.6|198163.6|198290.3|198165.3|198290.3|198165.3|198287.9|198162.9|8
1729216950000|2024-10-18 02:02:30|198289.7|198164.7|198290.5|198165.5|198291.1|198166.1|198284.8|198159.8|6
1729216960000|2024-10-18 02:02:40|198290.6|198165.6|198280.3|198155.3|198291.1|198166.1|198280.3|198155.3|6
1729216970000|2024-10-18 02:02:50|198284|198159|198277.2|198152.2|198284.2|198159.2|198276.9|198151.9|9
1729216980000|2024-10-18 02:03:00|198277.5|198152.5|198288.4|198163.4|198289.5|198164.5|198275.3|198150.3|12
1729216990000|2024-10-18 02:03:10|198288.9|198163.9|198288.6|198163.6|198289.4|198164.4|198288.6|198163.6|6
1729217000000|2024-10-18 02:03:20|198288.7|198163.7|198289|198164|198289|198164|198288.6|198163.6|4
1729217010000|2024-10-18 02:03:30|198288.6|198163.6|198289.2|198164.2|198289.2|198164.2|198288.6|198163.6|2
1729217020000|2024-10-18 02:03:40|198335|198126|198337|198127|198337|198127|198335|198126|2
1729217030000|2024-10-18 02:03:50|198335|198126|198335|198126|198335|198126|198335|198126|1
1729217040000|2024-10-18 02:04:00|198289.4|198164.4|198314.9|198189.9|198319|198194|198288.2|198163.2|17
1729217050000|2024-10-18 02:04:10|198315.1|198190.1|198303.9|198178.9|198322.9|198197.9|198303.9|198178.9|7
1729217060000|2024-10-18 02:04:20|198303.6|198178.6|198303.6|198178.6|198303.6|198178.6|198303.6|198178.6|1
1729217070000|2024-10-18 02:04:30|198303.7|198178.7|198303.6|198178.6|198307.5|198182.5|198303.4|198178.4|4
1729217080000|2024-10-18 02:04:40|198303.7|198178.7|198302.6|198177.6|198307.5|198182.5|198302.6|198177.6|7
1729217090000|2024-10-18 02:04:50|198302.7|198177.7|198302.7|198177.7|198302.7|198177.7|198302.7|198177.7|1
1729217100000|2024-10-18 02:05:00|198298.7|198173.7|198279.6|198154.6|198305.3|198180.3|198278.9|198153.9|12
1729217110000|2024-10-18 02:05:10|198279.4|198154.4|198296.4|198171.4|198296.6|198171.6|198279.3|198154.3|9
1729217120000|2024-10-18 02:05:20|198296.6|198171.6|198296.2|198171.2|198296.6|198171.6|198296|198171|4
1729217130000|2024-10-18 02:05:30|198296.1|198171.1|198353|198119|198353|198171.1|198295.9|198119|3
1729217140000|2024-10-18 02:05:40|198352|198120|198292.7|198167.7|198352|198174.6|198292.7|198120|4
1729217150000|2024-10-18 02:05:50|198293.1|198168.1|198293.5|198168.5|198293.5|198168.5|198288.4|198163.4|5
1729217160000|2024-10-18 02:06:00|198293.3|198168.3|198293.3|198168.3|198293.3|198168.3|198293.3|198168.3|1
1729217170000|2024-10-18 02:06:10|198293.1|198168.1|198296|198171|198296.6|198171.6|198293.1|198168.1|6
1729217180000|2024-10-18 02:06:20|198341|198134|198291.1|198166.1|198341|198169.5|198291.1|198133|5
1729217190000|2024-10-18 02:06:30|198291.7|198166.7|198295|198170|198295|198170|198291.7|198166.7|2
1729217200000|2024-10-18 02:06:40|198294.7|198169.7|198294.7|198169.7|198294.7|198169.7|198294.7|198169.7|1
1729217210000|2024-10-18 02:06:50|198298.2|198173.2|198303|198178|198304.1|198179.1|198298.2|198173.2|7
1729217220000|2024-10-18 02:07:00|198298|198173|198296.2|198171.2|198307.3|198182.3|198290.1|198165.1|14
1729217230000|2024-10-18 02:07:10|198296.4|198171.4|198297.1|198172.1|198297.3|198172.3|198292|198167|7
1729217240000|2024-10-18 02:07:20|198296.4|198171.4|198294.8|198169.8|198302.8|198177.8|198294.8|198169.8|8
1729217250000|2024-10-18 02:07:30|198294.2|198169.2|198298.7|198173.7|198300.6|198175.6|198291.7|198166.7|19
1729217260000|2024-10-18 02:07:40|198298|198173|198298|198173|198298.5|198173.5|198298|198173|3
1729217270000|2024-10-18 02:07:50|198298.8|198173.8|198296.1|198171.1|198302.8|198177.8|198292.9|198167.9|11
1729217280000|2024-10-18 02:08:00|198295.9|198170.9|198296.3|198171.3|198296.3|198171.3|198295.9|198170.9|2
1729217290000|2024-10-18 02:08:10|198295.9|198170.9|198298.8|198173.8|198298.8|198173.8|198295.6|198170.6|4
1729217300000|2024-10-18 02:08:20|198298.3|198173.3|198298.8|198173.8|198298.8|198173.8|198298.3|198173.3|2
1729217330000|2024-10-18 02:08:50|198344|198119|198344|198119|198345|198120|198344|198119|3
1729217340000|2024-10-18 02:09:00|198294.7|198169.7|198283.6|198158.6|198294.7|198169.7|198278.2|198153.2|7
1729217350000|2024-10-18 02:09:10|198283.8|198158.8|198282.7|198157.7|198284.9|198159.9|198277.8|198152.8|11
1729217360000|2024-10-18 02:09:20|198282|198157|198281.3|198156.3|198282|198157|198281.3|198156.3|2
1729217370000|2024-10-18 02:09:30|198281|198156|198282.3|198157.3|198282.3|198157.3|198278.6|198153.6|6
1729217380000|2024-10-18 02:09:40|198281.7|198156.7|198273.3|198148.3|198282.2|198157.2|198273.3|198148.3|4
1729217390000|2024-10-18 02:09:50|198275.4|198150.4|198266.3|198141.3|198279.3|198154.3|198260.5|198135.5|11
1729217400000|2024-10-18 02:10:00|198265.8|198140.8|198264.6|198139.6|198266|198141|198257.9|198132.9|17
1729217410000|2024-10-18 02:10:10|198264.7|198139.7|198266.2|198141.2|198267.7|198142.7|198257.9|198132.9|15
1729217420000|2024-10-18 02:10:20|198266.7|198141.7|198266.2|198141.2|198266.7|198141.7|198266.2|198141.2|2
1729217430000|2024-10-18 02:10:30|198266.7|198141.7|198262.7|198137.7|198267.5|198142.5|198255.8|198130.8|13
1729217440000|2024-10-18 02:10:40|198263.2|198138.2|198262.1|198137.1|198266.3|198141.3|198255|198130|16
1729217450000|2024-10-18 02:10:50|198260.1|198135.1|198266.9|198141.9|198275.4|198150.4|198258.1|198133.1|20
1729217460000|2024-10-18 02:11:00|198266.6|198141.6|198267.8|198142.8|198272.8|198147.8|198259.1|198134.1|15
1729217470000|2024-10-18 02:11:10|198270.7|198145.7|198283.9|198158.9|198283.9|198158.9|198270.7|198145.7|10
1729217480000|2024-10-18 02:11:20|198283.7|198158.7|198284.4|198159.4|198284.4|198159.4|198283.7|198158.7|3
1729217490000|2024-10-18 02:11:30|198283.9|198158.9|198283.9|198158.9|198283.9|198158.9|198283.9|198158.9|1
1729217500000|2024-10-18 02:11:40|198284|198159|198313|198118|198313|198159|198284|198118|2
1729217510000|2024-10-18 02:11:50|198274.7|198149.7|198269|198144|198274.7|198149.7|198269|198144|5
1729217520000|2024-10-18 02:12:00|198269.2|198144.2|198269.5|198144.5|198269.5|198144.5|198269.2|198144.2|3
1729217530000|2024-10-18 02:12:10|198269.1|198144.1|198281|198156|198282.2|198157.2|198269.1|198144.1|6
1729217540000|2024-10-18 02:12:20|198278.2|198153.2|198278.7|198153.7|198279|198154|198278.2|198153.2|5
1729217550000|2024-10-18 02:12:30|198278.4|198153.4|198280.8|198155.8|198281|198156|198278.4|198153.4|4
1729217560000|2024-10-18 02:12:40|198280.5|198155.5|198278.4|198153.4|198281.1|198156.1|198278.4|198153.4|6
1729217570000|2024-10-18 02:12:50|198278.9|198153.9|198278.7|198153.7|198279.1|198154.1|198278.6|198153.6|4
1729217580000|2024-10-18 02:13:00|198278.9|198153.9|198279.4|198154.4|198279.4|198154.4|198278.9|198153.9|2
1729217590000|2024-10-18 02:13:10|198279|198154|198315|198111|198315|198154|198279|198111|3
1729217600000|2024-10-18 02:13:20|198314|198112|198316|198112|198316|198112|198314|198112|3
1729217610000|2024-10-18 02:13:30|198315|198113|198315|198111|198317|198113|198315|198111|4
1729217620000|2024-10-18 02:13:40|198278.5|198153.5|198278.5|198153.5|198278.5|198153.5|198278.5|198153.5|1
1729217630000|2024-10-18 02:13:50|198279|198154|198279|198154|198279|198154|198279|198154|1
1729217640000|2024-10-18 02:14:00|198280.8|198155.8|198312.1|198187.1|198312.5|198187.5|198280.5|198155.5|6
1729217650000|2024-10-18 02:14:10|198303.1|198178.1|198303.8|198178.8|198307.7|198182.7|198302.6|198177.6|9
1729217660000|2024-10-18 02:14:20|198304.1|198179.1|198307.9|198182.9|198312.1|198187.1|198303.6|198178.6|12
1729217670000|2024-10-18 02:14:30|198308.4|198183.4|198307.6|198182.6|198308.4|198183.4|198307.6|198182.6|3
1729217680000|2024-10-18 02:14:40|198308.1|198183.1|198305.3|198180.3|198309.7|198184.7|198304.2|198179.2|8
1729217690000|2024-10-18 02:14:50|198305.7|198180.7|198305.8|198180.8|198305.8|198180.8|198305.7|198180.7|2
1729217700000|2024-10-18 02:15:00|198305.4|198180.4|198306.5|198181.5|198306.5|198181.5|198305.4|198180.4|3
1729217710000|2024-10-18 02:15:10|198356|198138|198359|198139|198359|198139|198356|198138|2
1729217720000|2024-10-18 02:15:20|198357|198138|198385.1|198105.1|198385.1|198138|198357|198105.1|2
1729217730000|2024-10-18 02:15:30|198387.5|198107.5|198387.5|198107.5|198387.5|198107.5|198387.5|198107.5|1
1729217740000|2024-10-18 02:15:40|198308.8|198177.4|198307.9|198176.5|198308.8|198177.4|198307.9|198176.5|2
1729217770000|2024-10-18 02:16:10|198384.7|198104.8|198321.6|198190.9|198384.7|198190.9|198311.7|198104.8|4
1729217780000|2024-10-18 02:16:20|198318|198187.3|198318|198187.3|198318|198187.3|198318|198187.3|1
1729217790000|2024-10-18 02:16:30|198317.3|198186.6|198316.5|198191.5|198317.3|198191.5|198316.5|198186.6|2
1729217800000|2024-10-18 02:16:40|198312.5|198187.5|198279.1|198229.1|198312.5|198229.1|198279.1|198187.5|2
1729217830000|2024-10-18 02:17:10|198272.4|198222.4|198267.8|198217.8|198272.4|198222.4|198267.8|198217.8|2
1729217840000|2024-10-18 02:17:20|198272.2|198222.2|198272.2|198222.2|198272.2|198222.2|198272.2|198222.2|1
1729217850000|2024-10-18 02:17:30|198278.4|198228.4|198275|198225|198284.6|198234.6|198274.3|198224.3|8
1729217880000|2024-10-18 02:18:00|198388.1|198108.3|198388.1|198108.3|198388.1|198108.3|198388.1|198108.3|1
1729217890000|2024-10-18 02:18:10|198391.3|198111.5|198387.9|198108.1|198391.3|198111.5|198387.9|198108.1|3
1729217900000|2024-10-18 02:18:20|198389.9|198110.2|198274.1|198224.1|198389.9|198228.2|198274.1|198110.2|3
1729217930000|2024-10-18 02:18:50|198278.4|198228.4|198274.3|198224.3|198278.4|198228.4|198274.3|198224.3|2
1729217950000|2024-10-18 02:19:10|198278.2|198228.2|198270|198220|198278.2|198228.2|198267.4|198217.4|4
1729217960000|2024-10-18 02:19:20|198273.8|198223.8|198273.8|198223.8|198277.8|198227.8|198273.8|198223.8|7
1729217970000|2024-10-18 02:19:30|198277.8|198227.8|198273.7|198223.7|198277.8|198227.8|198273.7|198223.7|8
1729217980000|2024-10-18 02:19:40|198277.8|198227.8|198270.1|198220.1|198277.8|198227.8|198270.1|198220.1|2
1729218000000|2024-10-18 02:20:00|198277.3|198227.3|198270.1|198220.1|198277.3|198227.3|198270.1|198220.1|6
1729218010000|2024-10-18 02:20:10|198277.3|198227.3|198247.5|198197.5|198277.3|198227.3|198247.5|198197.5|6
1729218020000|2024-10-18 02:20:20|198244.4|198194.4|198249|198199|198263.2|198199|198243.8|198138.2|5
1729218030000|2024-10-18 02:20:30|198245.3|198195.3|198249.4|198199.4|198249.4|198199.4|198240.4|198190.4|10
1729218050000|2024-10-18 02:20:50|198245.1|198195.1|198254.8|198204.8|198254.9|198204.9|198243.2|198193.2|33
1729218060000|2024-10-18 02:21:00|198249.6|198199.6|198255.2|198205.2|198258.6|198208.6|198246.3|198196.3|8
1729218100000|2024-10-18 02:21:40|198252.7|198098|198252.7|198098|198252.7|198098|198252.7|198098|1
1729218110000|2024-10-18 02:21:50|198258.9|198208.9|198261.3|198211.3|198262.3|198212.3|198256.8|198206.8|4
1729218140000|2024-10-18 02:22:20|198371.5|198213.3|198371.5|198213.3|198371.5|198213.3|198371.5|198213.3|1
1729218160000|2024-10-18 02:22:40|198258.4|198208.4|198258.4|198208.4|198258.4|198208.4|198258.4|198208.4|1
1729218170000|2024-10-18 02:22:50|198264.5|198214.5|198256.6|198206.6|198264.5|198214.5|198256.6|198206.6|6
1729218180000|2024-10-18 02:23:00|198261.6|198211.6|198256.6|198206.6|198261.6|198211.6|198256.6|198206.6|4
1729218190000|2024-10-18 02:23:10|198261.6|198211.6|198254.1|198204.1|198261.6|198211.6|198250.8|198200.8|7
1729218210000|2024-10-18 02:23:30|198250.1|198200.1|198256.6|198206.6|198256.6|198206.6|198240.8|198190.8|4
1729218220000|2024-10-18 02:23:40|198252.9|198202.9|198252.9|198202.9|198252.9|198202.9|198252.9|198202.9|1
1729218230000|2024-10-18 02:23:50|198258.9|198208.9|198227.1|198177.1|198258.9|198208.9|198227.1|198177.1|4
1729218240000|2024-10-18 02:24:00|198220.6|198170.6|198240.9|198115.9|198240.9|198170.6|198220.6|198115.9|2
1729218250000|2024-10-18 02:24:10|198242.2|198117.2|198261.9|198136.9|198264.7|198139.7|198242|198117|10
1729218260000|2024-10-18 02:24:20|198261.7|198136.7|198260.5|198135.5|198262.3|198137.3|198259.4|198134.4|9
1729218270000|2024-10-18 02:24:30|198260.8|198135.8|198258.5|198133.5|198263|198138|198253.1|198128.1|8
1729218280000|2024-10-18 02:24:40|198257.5|198132.5|198262|198137|198262|198137|198253|198128|9
1729218290000|2024-10-18 02:24:50|198258.5|198133.5|198264.9|198139.9|198265.6|198140.6|198256.8|198131.8|10
1729218300000|2024-10-18 02:25:00|198256.8|198131.8|198258.1|198133.1|198258.5|198133.5|198254.2|198129.2|9
1729218310000|2024-10-18 02:25:10|198254.9|198129.9|198260.6|198135.6|198263.9|198138.9|198245|198120|8
1729218320000|2024-10-18 02:25:20|198258.9|198133.9|198259.3|198134.3|198259.3|198134.3|198258.9|198133.9|2
1729218330000|2024-10-18 02:25:30|198258.9|198133.9|198258.4|198133.4|198266.5|198141.5|198255.4|198130.4|8
1729218340000|2024-10-18 02:25:40|198261.3|198136.3|198261.3|198136.3|198261.3|198136.3|198261.3|198136.3|1
1729218350000|2024-10-18 02:25:50|198258.4|198133.4|198261.2|198136.2|198261.2|198136.2|198258.4|198133.4|2
1729218360000|2024-10-18 02:26:00|198262.4|198137.4|198261.2|198136.2|198262.4|198137.4|198261.2|198136.2|4
1729218370000|2024-10-18 02:26:10|198260.7|198135.7|198260.7|198135.7|198260.7|198135.7|198260.7|198135.7|1
1729218400000|2024-10-18 02:26:40|198329.7|198049.9|198329.7|198049.9|198329.7|198049.9|198329.7|198049.9|1
1729218420000|2024-10-18 02:27:00|198327.4|198047.6|198264.1|198139.1|198330.4|198151.2|198257.5|198047.6|9
1729218430000|2024-10-18 02:27:10|198263.6|198138.6|198263.6|198138.6|198263.6|198138.6|198263.6|198138.6|1
1729218440000|2024-10-18 02:27:20|198263.8|198138.8|198263.8|198138.8|198263.8|198138.8|198263.8|198138.8|1
1729218450000|2024-10-18 02:27:30|198263.9|198138.9|198277.5|198152.5|198277.5|198152.5|198263.9|198138.9|6
1729218460000|2024-10-18 02:27:40|198277.7|198152.7|198276.9|198151.9|198277.7|198152.7|198270.3|198145.3|6
1729218470000|2024-10-18 02:27:50|198277.2|198152.2|198277.1|198152.1|198277.2|198152.2|198277.1|198152.1|2
1729218480000|2024-10-18 02:28:00|198273|198148|198261.6|198136.6|198273|198148|198240.2|198115.2|15
1729218490000|2024-10-18 02:28:10|198261.8|198136.8|198261.4|198136.4|198261.8|198136.8|198261.2|198136.2|5
1729218500000|2024-10-18 02:28:20|198261.3|198136.3|198261.3|198136.3|198261.3|198136.3|198261.3|198136.3|1
1729218510000|2024-10-18 02:28:30|198264.3|198139.3|198260.2|198135.2|198275.5|198150.5|198256.8|198131.8|16
1729218520000|2024-10-18 02:28:40|198256.6|198131.6|198262|198137|198262|198137|198255.8|198130.8|12
1729218530000|2024-10-18 02:28:50|198260.1|198135.1|198258.5|198133.5|198261.5|198136.5|198256.9|198131.9|12
1729218540000|2024-10-18 02:29:00|198260.7|198135.7|198253.4|198128.4|198260.7|198135.7|198249.8|198124.8|16
1729218550000|2024-10-18 02:29:10|198248.5|198123.5|198246.3|198121.3|198248.5|198123.5|198246.3|198121.3|3
1729218560000|2024-10-18 02:29:20|198249.7|198124.7|198259.9|198134.9|198263.9|198138.9|198249.7|198124.7|10
1729218570000|2024-10-18 02:29:30|198261.1|198136.1|198260.2|198135.2|198261.1|198136.1|198256.5|198131.5|5
1729218580000|2024-10-18 02:29:40|198255|198130|198259.7|198134.7|198260.7|198135.7|198255|198130|5
1729218590000|2024-10-18 02:29:50|198259.3|198134.3|198258.1|198133.1|198259.3|198134.3|198258.1|198133.1|6
1729218600000|2024-10-18 02:30:00|198258.8|198133.8|198236.4|198111.4|198258.8|198133.8|198231.4|198106.4|10
1729218620000|2024-10-18 02:30:20|198236.9|198111.9|198236.9|198111.9|198236.9|198111.9|198236.9|198111.9|1
1729218630000|2024-10-18 02:30:30|198239.6|198114.6|198237.6|198112.6|198239.6|198114.6|198229.3|198104.3|10
1729218640000|2024-10-18 02:30:40|198237.1|198112.1|198184.7|198059.7|198237.1|198112.1|198163.9|198038.9|21
1729218650000|2024-10-18 02:30:50|198184.6|198059.6|198181.7|198056.7|198185.8|198060.8|198180.5|198055.5|17
1729218660000|2024-10-18 02:31:00|198182.1|198057.1|198181.5|198056.5|198188|198063|198175.5|198050.5|10
1729218670000|2024-10-18 02:31:10|198181.2|198056.2|198176.7|198051.7|198190.4|198065.4|198176.7|198051.7|23
1729218680000|2024-10-18 02:31:20|198172.3|198047.3|198200.5|198075.5|198205.5|198080.5|198171.9|198046.9|16
1729218690000|2024-10-18 02:31:30|198200.8|198075.8|198197.9|198072.9|198201.3|198076.3|198193.2|198068.2|10
1729218700000|2024-10-18 02:31:40|198198.1|198073.1|198207.3|198082.3|198207.3|198082.3|198197.9|198072.9|6
1729218710000|2024-10-18 02:31:50|198207.5|198082.5|198205.9|198080.9|198215.3|198090.3|198203.8|198078.8|9
1729218720000|2024-10-18 02:32:00|198200.8|198075.8|198230.3|198105.3|198232.9|198107.9|198200.8|198075.8|8
1729218730000|2024-10-18 02:32:10|198232.7|198107.7|198210.1|198085.1|198232.7|198107.7|198209.2|198084.2|27
1729218740000|2024-10-18 02:32:20|198212.1|198087.1|198208.1|198083.1|198221.8|198096.8|198207.8|198082.8|20
1729218750000|2024-10-18 02:32:30|198211.1|198086.1|198196|198071|198214.8|198089.8|198196|198071|9
1729218760000|2024-10-18 02:32:40|198199|198074|198198.8|198073.8|198199.6|198074.6|198198.8|198073.8|6
1729218770000|2024-10-18 02:32:50|198199|198074|198198.5|198073.5|198199|198074|198198.5|198073.5|2
1729218780000|2024-10-18 02:33:00|198198.8|198073.8|198199|198074|198199.6|198074.6|198198.6|198073.6|4
1729218790000|2024-10-18 02:33:10|198238|198030|198153.7|198028.7|198238|198047.4|198153.4|198028.4|22
1729218800000|2024-10-18 02:33:20|198156.5|198031.5|198154.9|198029.9|198157.5|198032.5|198154.7|198029.7|12
1729218810000|2024-10-18 02:33:30|198154.7|198029.7|198154.7|198029.7|198155.2|198030.2|198153.9|198028.9|9
1729218820000|2024-10-18 02:33:40|198154.2|198029.2|198154.9|198029.9|198155.5|198030.5|198151.4|198026.4|10
1729218830000|2024-10-18 02:33:50|198154.5|198029.5|198154.5|198029.5|198154.9|198029.9|198154.5|198029.5|4
1729218840000|2024-10-18 02:34:00|198157.5|198032.5|198178.1|198053.1|198180|198055|198139.3|198014.3|29
1729218850000|2024-10-18 02:34:10|198171.8|198046.8|198172.5|198047.5|198173.2|198048.2|198164.9|198039.9|10
1729218860000|2024-10-18 02:34:20|198172.3|198047.3|198175.8|198050.8|198175.8|198050.8|198172.2|198047.2|4
1729218870000|2024-10-18 02:34:30|198172.4|198047.4|198172.4|198047.4|198172.7|198047.7|198172.4|198047.4|5
1729218880000|2024-10-18 02:34:40|198172.2|198047.2|198162.4|198037.4|198172.2|198047.2|198157.9|198032.9|10
1729218890000|2024-10-18 02:34:50|198162.6|198037.6|198159.4|198034.4|198162.9|198037.9|198159.4|198034.4|6
1729218900000|2024-10-18 02:35:00|198155.9|198030.9|198164.2|198039.2|198175.1|198050.1|198155.9|198030.9|13
1729218920000|2024-10-18 02:35:20|198164.4|198039.4|198164.6|198039.6|198164.6|198039.6|198164.4|198039.4|2
1729218930000|2024-10-18 02:35:30|198245|198004|198245|198004|198245|198004|198245|198004|1
1729218940000|2024-10-18 02:35:40|198161.7|198036.7|198161.5|198036.5|198166.2|198041.2|198161.3|198036.3|4
1729218950000|2024-10-18 02:35:50|198161.8|198036.8|198164.2|198039.2|198167.3|198042.3|198161.8|198036.8|5
1729218960000|2024-10-18 02:36:00|198167.6|198042.6|198182.6|198057.6|198183.2|198058.2|198167.6|198042.6|4
1729218970000|2024-10-18 02:36:10|198179.9|198054.9|198180.4|198055.4|198180.7|198055.7|198179.9|198054.9|3
1729218980000|2024-10-18 02:36:20|198180.7|198055.7|198164.2|198039.2|198180.9|198055.9|198164.2|198039.2|3
1729218990000|2024-10-18 02:36:30|198181.4|198056.4|198180.7|198055.7|198181.4|198056.4|198180.7|198055.7|3
1729219000000|2024-10-18 02:36:40|198179.9|198054.9|198163.1|198038.1|198179.9|198054.9|198157.2|198032.2|15
1729219010000|2024-10-18 02:36:50|198157.5|198032.5|198159.8|198034.8|198160.1|198035.1|198156|198031|7
1729219020000|2024-10-18 02:37:00|198160.2|198035.2|198160.6|198035.6|198166.3|198041.3|198160.2|198035.2|9
1729219030000|2024-10-18 02:37:10|198161.3|198036.3|198167.5|198042.5|198167.6|198042.6|198156.1|198031.1|13
1729219040000|2024-10-18 02:37:20|198161.5|198036.5|198166.3|198041.3|198166.3|198041.3|198159.2|198034.2|11
1729219050000|2024-10-18 02:37:30|198167|198042|198163.8|198038.8|198167.3|198042.3|198163.7|198038.7|5
1729219060000|2024-10-18 02:37:40|198168.1|198043.1|198161.9|198036.9|198168.1|198043.1|198160.8|198035.8|11
1729219070000|2024-10-18 02:37:50|198161.5|198036.5|198159.3|198034.3|198161.5|198036.5|198157.7|198032.7|4
1729219080000|2024-10-18 02:38:00|198160.6|198035.6|198176.3|198051.3|198178.8|198053.8|198160.6|198035.6|14
1729219090000|2024-10-18 02:38:10|198176|198051|198179.7|198054.7|198179.7|198054.7|198176|198051|6
1729219100000|2024-10-18 02:38:20|198175.7|198050.7|198175.5|198050.5|198182.5|198057.5|198173.4|198048.4|13
1729219110000|2024-10-18 02:38:30|198174.9|198049.9|198179.9|198054.9|198180.8|198055.8|198173.1|198048.1|7
1729219120000|2024-10-18 02:38:40|198179.4|198054.4|198177.6|198052.6|198180.1|198055.1|198176.8|198051.8|6
1729219130000|2024-10-18 02:38:50|198177.2|198052.2|198176.8|198051.8|198177.2|198052.2|198176.8|198051.8|2
1729219140000|2024-10-18 02:39:00|198177.3|198052.3|198177.2|198052.2|198177.3|198052.3|198170.8|198045.8|7
1729219150000|2024-10-18 02:39:10|198176.7|198051.7|198176.7|198051.7|198176.7|198051.7|198176.7|198051.7|1
1729219160000|2024-10-18 02:39:20|198170.4|198045.4|198166.9|198041.9|198170.4|198045.4|198163.6|198038.6|9
1729219170000|2024-10-18 02:39:30|198167.2|198042.2|198118.6|197993.6|198167.2|198042.2|198110.6|197985.6|19
1729219180000|2024-10-18 02:39:40|198118.8|197993.8|198113.3|197988.3|198135.8|198010.8|198110.4|197985.4|22
1729219190000|2024-10-18 02:39:50|198114|197989|198115.8|197990.8|198120|197995|198111.6|197986.6|11
1729219200000|2024-10-18 02:40:00|198118.2|197993.2|198115.4|197990.4|198118.4|197993.4|198108.2|197983.2|13
1729219220000|2024-10-18 02:40:20|198114.9|197989.9|198111.8|197986.8|198114.9|197989.9|198111.6|197986.6|8
1729219230000|2024-10-18 02:40:30|198108|197983|198116.4|197991.4|198116.4|197991.4|198107.8|197982.8|16
1729219240000|2024-10-18 02:40:40|198110.9|197985.9|198113.7|197988.7|198119.3|197994.3|198110.9|197985.9|17
1729219250000|2024-10-18 02:40:50|198110.5|197985.5|198113.6|197988.6|198117.5|197992.5|198109.5|197984.5|8
1729219260000|2024-10-18 02:41:00|198113.7|197988.7|198118.5|197990.4|198120.6|197995.6|198111.8|197986.8|17
1729219270000|2024-10-18 02:41:10|198112.7|197984.6|198113.5|197985|198119.3|197991.5|198112.7|197984.6|10
1729219280000|2024-10-18 02:41:20|198114.1|197986|198116.3|197987.8|198119.7|197991.5|198114.1|197986|7
1729219290000|2024-10-18 02:41:30|198120.7|197992.3|198118.9|197991.1|198122.1|197993.9|198111.9|197984.5|14
1729219300000|2024-10-18 02:41:40|198114.7|197986.9|198109.9|197981.8|198123.3|197995.1|198109.9|197981.8|17
1729219310000|2024-10-18 02:41:50|198109.3|197982.1|198114.9|197987.8|198115.6|197988.5|198108.9|197981.8|8
1729219320000|2024-10-18 02:42:00|198115.3|197999.1|198138.4|198010.3|198138.4|198010.3|198115.3|197990.2|9
1729219330000|2024-10-18 02:42:10|198138.1|198010.6|198138.3|198010.8|198139.4|198011.9|198134.8|198007.3|7
1729219340000|2024-10-18 02:42:20|198139.6|198012.1|198137.4|198009.9|198145.2|198017.1|198137.4|198009.9|8
1729219350000|2024-10-18 02:42:30|198137.1|198009.6|198138.7|198010.9|198138.7|198010.9|198137.1|198009.6|6
1729219360000|2024-10-18 02:42:40|198138.4|198010.6|198136.7|198011.7|198139.1|198011.7|198136.4|198008.9|9
1729219370000|2024-10-18 02:42:50|198137.2|198012.2|198138.5|198013.5|198139.1|198014.1|198136.4|198011.4|5
1729219380000|2024-10-18 02:43:00|198139.3|198014.3|198141.9|198016.9|198141.9|198016.9|198139.3|198014.3|9
1729219390000|2024-10-18 02:43:10|198140.5|198015.5|198141.5|198016.5|198141.5|198016.5|198140.5|198015.5|2
1729219400000|2024-10-18 02:43:20|198140.5|198015.5|198139.9|198014.9|198140.5|198015.5|198139.9|198014.9|2
1729219410000|2024-10-18 02:43:30|198193|197970|198193|197970|198193|197970|198193|197970|1
1729219430000|2024-10-18 02:43:50|198196|197972|198138.9|198013.9|198196|198014.3|198138.9|197972|3
1729219440000|2024-10-18 02:44:00|198139.2|198014.2|198153.1|198028.1|198159|198034|198139.2|198014.2|9
1729219450000|2024-10-18 02:44:10|198152.4|198027.4|198152|198027|198152.4|198027.4|198151.9|198026.9|5
1729219460000|2024-10-18 02:44:20|198152.2|198027.2|198138.1|198013.1|198152.2|198027.2|198118|197993|8
1729219470000|2024-10-18 02:44:30|198138.4|198013.4|198137.6|198012.6|198140.7|198015.7|198137.4|198012.4|7
1729219480000|2024-10-18 02:44:40|198137.1|198012.1|198137|198012|198140.6|198015.6|198137|198012|7
1729219490000|2024-10-18 02:44:50|198142.7|198017.7|198137|198012|198154.5|198029.5|198136.9|198011.9|16
1729219500000|2024-10-18 02:45:00|198139.4|198014.4|198154.5|198029.5|198154.5|198029.5|198124.8|197999.8|13
1729219510000|2024-10-18 02:45:10|198154.4|198029.4|198132.7|198007.7|198154.4|198029.4|198130|198005|8
1729219520000|2024-10-18 02:45:20|198152.7|198027.7|198133.7|198008.7|198155.1|198030.1|198126.5|198001.5|9
1729219530000|2024-10-18 02:45:30|198126.4|198001.4|198114.7|197989.7|198135.6|198010.6|198114.7|197989.7|9
1729219540000|2024-10-18 02:45:40|198114.9|197989.9|198128.4|198003.4|198128.4|198003.4|198114.9|197989.9|6
1729219550000|2024-10-18 02:45:50|198128.5|198003.5|198124.2|197999.2|198128.5|198003.5|198123.5|197998.5|5
1729219560000|2024-10-18 02:46:00|198122.8|197997.8|198113.6|197988.6|198122.8|197997.8|198109.8|197984.8|15
1729219570000|2024-10-18 02:46:10|198117|197992|198113.8|197988.8|198125|198000|198110.8|197985.8|11
1729219580000|2024-10-18 02:46:20|198120|197995|198118.8|197993.8|198122.8|197997.8|198113.7|197988.7|13
1729219590000|2024-10-18 02:46:30|198120|197995|198124.7|197999.7|198125.5|198000.5|198119.4|197994.4|8
1729219600000|2024-10-18 02:46:40|198124.9|197999.9|198123.6|197998.6|198128.8|198003.8|198118.1|197993.1|6
1729219610000|2024-10-18 02:46:50|198121|197996|198122.9|197997.9|198129.4|198004.4|198121|197996|5
1729219620000|2024-10-18 02:47:00|198125.6|198000.6|198116.1|197991.1|198125.6|198000.6|198116.1|197991.1|8
1729219630000|2024-10-18 02:47:10|198116.3|197991.3|198127.9|198002.9|198127.9|198002.9|198116.2|197991.2|5
1729219640000|2024-10-18 02:47:20|198144.8|198019.8|198238.4|198113.4|198265.8|198140.8|198144.8|198019.8|22
1729219650000|2024-10-18 02:47:30|198237.5|198112.5|198238.1|198113.1|198246.5|198121.5|198237.1|198112.1|13
1729219660000|2024-10-18 02:47:40|198238|198113|198241.3|198116.3|198242.5|198117.5|198238|198113|15
1729219670000|2024-10-18 02:47:50|198241.8|198116.8|198241.8|198116.8|198242.1|198117.1|198241.8|198116.8|3
1729219680000|2024-10-18 02:48:00|198232|198107|198225|198100|198232|198107|198225|198100|8
1729219690000|2024-10-18 02:48:10|198225.3|198100.3|198203.6|198078.6|198225.3|198100.3|198198.6|198073.6|8
1729219700000|2024-10-18 02:48:20|198198.6|198073.6|198207.5|198082.5|198207.5|198082.5|198198.5|198073.5|7
1729219720000|2024-10-18 02:48:40|198207.2|198082.2|198207.5|198082.5|198207.5|198082.5|198207.2|198082.2|2
1729219730000|2024-10-18 02:48:50|198207.4|198082.4|198245|198037|198245|198082.7|198207.4|198037|3
1729219740000|2024-10-18 02:49:00|198211.3|198086.3|198237.8|198112.8|198254.2|198129.2|198211.3|198086.3|15
1729219750000|2024-10-18 02:49:10|198237.3|198112.3|198234.2|198109.2|198239.2|198114.2|198233.7|198108.7|6
1729219760000|2024-10-18 02:49:20|198233.6|198108.6|198234.2|198109.2|198234.2|198109.2|198233.6|198108.6|4
1729219770000|2024-10-18 02:49:30|198236.6|198111.6|198230.3|198105.3|198238.6|198113.6|198230.3|198105.3|9
1729219780000|2024-10-18 02:49:40|198230.8|198105.8|198231.3|198106.3|198231.3|198106.3|198230.8|198105.8|2
1729219790000|2024-10-18 02:49:50|198234.8|198109.8|198232.8|198107.8|198234.8|198109.8|198232.6|198107.6|6
1729219800000|2024-10-18 02:50:00|198227.9|198102.9|198229.6|198104.6|198229.6|198104.6|198219.8|198094.8|15
1729219810000|2024-10-18 02:50:10|198229.7|198104.7|198227|198102|198234.1|198109.1|198220.9|198095.9|19
1729219820000|2024-10-18 02:50:20|198221|198096|198228.7|198103.7|198228.7|198103.7|198220.7|198095.7|9
1729219830000|2024-10-18 02:50:30|198228.1|198103.1|198228.1|198103.1|198228.1|198103.1|198228.1|198103.1|1
1729219840000|2024-10-18 02:50:40|198228.7|198103.7|198222.5|198097.5|198228.7|198103.7|198221.7|198096.7|8
1729219850000|2024-10-18 02:50:50|198223.3|198098.3|198224.4|198099.4|198226.1|198101.1|198221.3|198096.3|16
1729219860000|2024-10-18 02:51:00|198221.6|198096.6|198209.8|198084.8|198221.6|198096.6|198207.3|198082.3|7
1729219880000|2024-10-18 02:51:20|198210.1|198085.1|198209.8|198084.8|198210.5|198085.5|198209.8|198084.8|4
1729219890000|2024-10-18 02:51:30|198210.3|198085.3|198216.8|198091.8|198252|198092|198210.3|198036|9
1729219900000|2024-10-18 02:51:40|198216|198091|198213.2|198088.2|198216|198091|198213.2|198088.2|4
1729219910000|2024-10-18 02:51:50|198214.5|198089.5|198214.5|198089.5|198214.5|198089.5|198214.5|198089.5|1
1729219920000|2024-10-18 02:52:00|198213.5|198088.5|198212.8|198087.8|198213.5|198088.5|198212.4|198087.4|6
1729219930000|2024-10-18 02:52:10|198246|198034|198205.2|198080.2|198249|198080.2|198204.4|198032|5
1729219940000|2024-10-18 02:52:20|198205.1|198080.1|198204.7|198079.7|198205.1|198080.1|198201.1|198076.1|13
1729219950000|2024-10-18 02:52:30|198201.2|198076.2|198206.7|198081.7|198206.7|198081.7|198200.5|198075.5|11
1729219960000|2024-10-18 02:52:40|198206|198081|198199|198074|198206|198081|198197|198072|9
1729219970000|2024-10-18 02:52:50|198199.5|198074.5|198199|198074|198199.5|198074.5|198199|198074|2
1729219980000|2024-10-18 02:53:00|198197.2|198072.2|198207.1|198082.1|198207.9|198082.9|198195.6|198070.6|12
1729219990000|2024-10-18 02:53:10|198207.4|198082.4|198202|198077|198207.4|198082.4|198200.2|198075.2|9
1729220000000|2024-10-18 02:53:20|198200.2|198075.2|198198.9|198073.9|198200.2|198075.2|198198.9|198073.9|6
1729220010000|2024-10-18 02:53:30|198199.4|198074.4|198199.4|198074.4|198199.4|198074.4|198199.4|198074.4|1
1729220020000|2024-10-18 02:53:40|198199.6|198074.6|198199.6|198074.6|198199.6|198074.6|198199.6|198074.6|1
1729220030000|2024-10-18 02:53:50|198259|198017|198260|198018|198260|198018|198259|198017|2
1729220040000|2024-10-18 02:54:00|198257|198015|198256|198014|198257|198015|198256|198014|4
1729220050000|2024-10-18 02:54:10|198255|198013|198197.7|198072.7|198255|198072.7|198197.7|198013|3
1729220060000|2024-10-18 02:54:20|198197.8|198072.8|198197.8|198072.8|198197.8|198072.8|198197.8|198072.8|1
1729220070000|2024-10-18 02:54:30|198196.7|198071.7|198196|198071|198196.7|198071.7|198196|198071|5
1729220080000|2024-10-18 02:54:40|198196.8|198071.8|198254|198011|198254|198072.5|198196.8|198011|5
1729220090000|2024-10-18 02:54:50|198252|198010|198252|198010|198252|198010|198252|198010|1
1729220100000|2024-10-18 02:55:00|198194.5|198069.5|198193.8|198068.8|198194.5|198069.5|198193.8|198068.8|2
1729220110000|2024-10-18 02:55:10|198193.5|198068.5|198158.1|198033.1|198193.5|198068.5|198140.6|198015.6|11
1729220120000|2024-10-18 02:55:20|198156.4|198031.4|198156.4|198031.4|198156.4|198031.4|198155.9|198030.9|4
1729220130000|2024-10-18 02:55:30|198155.9|198030.9|198156.1|198031.1|198156.4|198031.4|198155.9|198030.9|3
1729220140000|2024-10-18 02:55:40|198155.6|198030.6|198195.8|198070.8|198198.9|198073.9|198155.2|198030.2|8
1729220150000|2024-10-18 02:55:50|198178.9|198053.9|198179|198054|198179|198054|198175|198050|4
1729220160000|2024-10-18 02:56:00|198173.6|198048.6|198205|198080|198205|198080|198173.6|198048.6|11
1729220170000|2024-10-18 02:56:10|198198.9|198073.9|198203.3|198078.3|198203.3|198078.3|198196.3|198071.3|8
1729220180000|2024-10-18 02:56:20|198197.9|198072.9|198200.5|198075.5|198200.7|198075.7|198196.4|198071.4|7
1729220210000|2024-10-18 02:56:50|198264|198009|198264|198009|198264|198009|198264|198009|1
1729220220000|2024-10-18 02:57:00|198198.2|198073.2|198192.6|198067.6|198198.2|198073.2|198174.5|198049.5|4
1729220230000|2024-10-18 02:57:10|198192.4|198067.4|198200|198075|198200|198075|198192.4|198067.4|15
1729220240000|2024-10-18 02:57:20|198196.8|198071.8|198193.8|198068.8|198196.8|198071.8|198193.3|198068.3|4
1729220250000|2024-10-18 02:57:30|198195.8|198070.8|198199.2|198074.2|198199.2|198074.2|198195.8|198070.8|3
1729220270000|2024-10-18 02:57:50|198198.2|198073.2|198198.2|198073.2|198198.2|198073.2|198198.2|198073.2|1
1729220280000|2024-10-18 02:58:00|198195.7|198070.7|198188|198063|198195.7|198070.7|198186.4|198061.4|7
1729220290000|2024-10-18 02:58:10|198206.4|198081.4|198206.6|198081.6|198206.6|198081.6|198185.6|198060.6|5
1729220300000|2024-10-18 02:58:20|198185.6|198060.6|198206.8|198081.8|198206.8|198081.8|198185.6|198060.6|14
1729220310000|2024-10-18 02:58:30|198185.6|198060.6|198188.4|198063.4|198206.8|198081.8|198185.6|198060.6|9
1729220320000|2024-10-18 02:58:40|198195.3|198070.3|198193|198068|198196.3|198071.3|198187.9|198062.9|9
1729220330000|2024-10-18 02:58:50|198191.8|198066.8|198191.8|198066.8|198191.8|198066.8|198191.8|198066.8|1
1729220340000|2024-10-18 02:59:00|198193|198068|198191|198066|198193|198068|198190.6|198065.6|6
1729220350000|2024-10-18 02:59:10|198242|198009|198242|198009|198242|198009|198242|198009|1
1729220360000|2024-10-18 02:59:20|198187.4|198062.4|198196.2|198071.2|198196.2|198071.2|198187.4|198062.4|5
1729220370000|2024-10-18 02:59:30|198195.8|198070.8|198192.8|198067.8|198196.2|198071.2|198189.6|198064.6|5
1729220380000|2024-10-18 02:59:40|198192.6|198067.6|198197.2|198072.2|198198.2|198073.2|198189|198064|10
1729220390000|2024-10-18 02:59:50|198196.7|198071.7|198195.8|198070.8|198196.7|198071.7|198195|198070|4
1729220400000|2024-10-18 03:00:00|198190.7|198065.7|198189.6|198064.6|198192.7|198067.7|198188.4|198063.4|8
1729220410000|2024-10-18 03:00:10|198189.3|198064.3|198189.5|198064.5|198190.2|198065.2|198189.3|198064.3|5
1729220420000|2024-10-18 03:00:20|198190|198065|198194|198069|198197.2|198072.2|198190|198065|9
1729220430000|2024-10-18 03:00:30|198194.5|198069.5|198193.6|198068.6|198194.5|198069.5|198193.6|198068.6|3
1729220440000|2024-10-18 03:00:40|198194.2|198069.2|198190.6|198065.6|198194.2|198069.2|198190.6|198065.6|4
1729220450000|2024-10-18 03:00:50|198189.9|198064.9|198192.1|198067.1|198192.4|198067.4|198189.9|198064.9|3
1729220460000|2024-10-18 03:01:00|198190.6|198065.6|198192.5|198067.5|198193.6|198068.6|198190.1|198065.1|12
1729220470000|2024-10-18 03:01:10|198193|198068|198190.7|198065.7|198193|198068|198190.4|198065.4|4
1729220480000|2024-10-18 03:01:20|198192.7|198067.7|198192.8|198067.8|198193.4|198068.4|198190.9|198065.9|7
1729220490000|2024-10-18 03:01:30|198191|198066|198193.2|198068.2|198195.2|198070.2|198191|198066|8
1729220500000|2024-10-18 03:01:40|198191.2|198066.2|198192.9|198067.9|198193.3|198068.3|198191|198066|7
1729220510000|2024-10-18 03:01:50|198193.4|198068.4|198190.7|198065.7|198193.4|198068.4|198190.7|198065.7|4
1729220520000|2024-10-18 03:02:00|198190.2|198065.2|198190.9|198065.9|198192.9|198067.9|198190|198065|8
1729220530000|2024-10-18 03:02:10|198191.4|198066.4|198192.3|198067.3|198192.4|198067.4|198186.4|198061.4|7
1729220540000|2024-10-18 03:02:20|198192.4|198067.4|198192.1|198067.1|198192.4|198067.4|198192.1|198067.1|2
1729220550000|2024-10-18 03:02:30|198191.9|198066.9|198159.3|198034.3|198191.9|198066.9|198145.6|198020.6|9
1729220560000|2024-10-18 03:02:40|198159.1|198034.1|198193.2|198068.2|198204.3|198123.5|198159|198034|13
1729220570000|2024-10-18 03:02:50|198197.9|198072.9|198197.6|198072.6|198197.9|198072.9|198193.2|198068.2|7
1729220580000|2024-10-18 03:03:00|198197.1|198072.1|198195.1|198070.1|198197.1|198072.1|198195.1|198070.1|3
1729220590000|2024-10-18 03:03:10|198194.6|198069.6|198190.7|198065.7|198194.6|198069.6|198190.7|198065.7|4
1729220600000|2024-10-18 03:03:20|198191.2|198066.2|198195|198070|198195|198070|198190.8|198065.8|10
1729220610000|2024-10-18 03:03:30|198194.8|198069.8|198192.4|198067.4|198194.8|198069.8|198192.4|198067.4|4
1729220620000|2024-10-18 03:03:40|198192.2|198067.2|198192.1|198067.1|198192.4|198067.4|198192.1|198067.1|3
1729220630000|2024-10-18 03:03:50|198194.4|198069.4|198194.4|198069.4|198194.5|198069.5|198194.4|198069.4|3
1729220640000|2024-10-18 03:04:00|198193.7|198068.7|198193.9|198068.9|198194.2|198069.2|198193.2|198068.2|5
1729220650000|2024-10-18 03:04:10|198192.2|198067.2|198149.3|198024.3|198192.5|198067.5|198136.8|198011.8|10
1729220660000|2024-10-18 03:04:20|198149.7|198024.7|198152.3|198027.3|198155.6|198030.6|198149.7|198024.7|8
1729220670000|2024-10-18 03:04:30|198150.3|198025.3|198149.1|198024.1|198150.3|198025.3|198149.1|198024.1|3
1729220680000|2024-10-18 03:04:40|198151.1|198026.1|198150.9|198025.9|198151.1|198026.1|198149.9|198024.9|3
1729220690000|2024-10-18 03:04:50|198148.1|198023.1|198123.5|197998.5|198148.1|198023.1|198116.8|197991.8|14
1729220700000|2024-10-18 03:05:00|198121.4|197996.4|198116.7|197991.7|198121.4|197996.4|198113.7|197988.7|13
1729220710000|2024-10-18 03:05:10|198117.1|197992.1|198117.6|197992.6|198117.6|197992.6|198117.1|197992.1|2
1729220720000|2024-10-18 03:05:20|198119.6|197994.6|198121.4|197996.4|198121.4|197996.4|198119.6|197994.6|3
1729220730000|2024-10-18 03:05:30|198121.3|197996.3|198121.3|197996.3|198121.4|197996.4|198121.3|197996.3|3
1729220740000|2024-10-18 03:05:40|198115.8|197990.8|198121.4|197996.4|198122.6|197997.6|198115.8|197990.8|10
1729220750000|2024-10-18 03:05:50|198120.7|197995.7|198118.8|197993.8|198120.7|197995.7|198118.8|197993.8|2
1729220760000|2024-10-18 03:06:00|198117.5|197992.5|198114.3|197989.3|198117.5|197992.5|198111.9|197986.9|5
1729220770000|2024-10-18 03:06:10|198110.6|197985.6|198116.2|197991.2|198119|197994|198107.9|197982.9|8
1729220780000|2024-10-18 03:06:20|198112.4|197987.4|198125.4|198000.4|198127.3|198002.3|198109.4|197984.4|10
1729220790000|2024-10-18 03:06:30|198125.5|198000.5|198125.1|198000.1|198125.8|198000.8|198125.1|198000.1|5
1729220800000|2024-10-18 03:06:40|198125.8|198000.8|198125.5|198000.5|198125.8|198000.8|198124.9|197999.9|5
1729220820000|2024-10-18 03:07:00|198141|197966|198124.4|197999.4|198141|197999.9|198118.6|197966|6
1729220830000|2024-10-18 03:07:10|198124.9|197999.9|198124.5|197999.5|198124.9|197999.9|198124.5|197999.5|2
1729220840000|2024-10-18 03:07:20|198124.9|197999.9|198124.9|197999.9|198124.9|197999.9|198124.9|197999.9|1
1729220850000|2024-10-18 03:07:30|198124.4|197999.4|198138|197964|198138|197999.9|198124.4|197964|3
1729220860000|2024-10-18 03:07:40|198140|197965|198141|197966|198141|197966|198140|197965|2
1729220870000|2024-10-18 03:07:50|198125.4|198000.4|198125.4|198000.4|198125.4|198000.4|198125.4|198000.4|1
1729220880000|2024-10-18 03:08:00|198125.5|198000.5|198111.4|197986.4|198125.5|198000.5|198067.5|197942.5|11
1729220890000|2024-10-18 03:08:10|198112.9|197987.9|198117.5|197992.5|198117.5|197992.5|198112.9|197987.9|7
1729220900000|2024-10-18 03:08:20|198117.8|197992.8|198126.8|198001.8|198127|198002|198117.8|197992.8|6
1729220910000|2024-10-18 03:08:30|198126.3|198001.3|198126.5|198001.5|198126.9|198001.9|198126.3|198001.3|4
1729220920000|2024-10-18 03:08:40|198126.7|198001.7|198125.9|198000.9|198126.7|198001.7|198125.9|198000.9|3
1729220930000|2024-10-18 03:08:50|198125.5|198000.5|198145|197969|198145|198000.5|198125.5|197967|4
1729220940000|2024-10-18 03:09:00|198146|197970|198160|198035|198162.5|198037.5|198146|197970|14
1729220950000|2024-10-18 03:09:10|198155.5|198030.5|198156.6|198031.6|198163.2|198038.2|198153.7|198028.7|8
1729220960000|2024-10-18 03:09:20|198156.9|198031.9|198157.5|198032.5|198157.5|198032.5|198156.8|198031.8|6
1729220970000|2024-10-18 03:09:30|198157.3|198032.3|198157.3|198032.3|198157.3|198032.3|198157.3|198032.3|1
1729220980000|2024-10-18 03:09:40|198156.9|198031.9|198158.1|198033.1|198158.1|198033.1|198156.9|198031.9|4
1729220990000|2024-10-18 03:09:50|198210|197976|198134.2|198009.2|198210|198023.4|198126.4|197976|14
1729221000000|2024-10-18 03:10:00|198128|198003|198131.4|198006.4|198150.4|198025.4|198124.4|197999.4|5
1729221010000|2024-10-18 03:10:10|198134|198009|198154.6|198029.6|198163.6|198038.6|198134|198009|9
1729221020000|2024-10-18 03:10:20|198155.2|198030.2|198153.9|198028.9|198155.2|198030.2|198153.9|198028.9|6
1729221030000|2024-10-18 03:10:30|198154.4|198029.4|198160.8|198035.8|198160.8|198035.8|198154.4|198029.4|3
1729221040000|2024-10-18 03:10:40|198161.2|198036.2|198181.7|198056.7|198184.2|198059.2|198159|198034|14
1729221050000|2024-10-18 03:10:50|198181.5|198056.5|198181.6|198056.6|198181.7|198056.7|198174.7|198049.7|20
1729221060000|2024-10-18 03:11:00|198173.1|198048.1|198168|198043|198173.1|198048.1|198167.3|198042.3|6
1729221070000|2024-10-18 03:11:10|198161.1|198036.1|198150.8|198025.8|198161.1|198036.1|198150.4|198025.4|6
1729221080000|2024-10-18 03:11:20|198151.4|198026.4|198201.8|198076.8|198201.8|198125.9|198150.3|198025.3|10
1729221090000|2024-10-18 03:11:30|198201.7|198076.7|198202.1|198077.1|198202.4|198077.4|198201.7|198076.7|8
1729221100000|2024-10-18 03:11:40|198202.4|198077.4|198202.3|198077.3|198202.4|198077.4|198201.9|198076.9|3
1729221110000|2024-10-18 03:11:50|198230|198034|198228|198034|198230|198035|198228|198034|4
1729221120000|2024-10-18 03:12:00|198226|198032|198231|198038|198231|198038|198224|198031|5
1729221130000|2024-10-18 03:12:10|198228|198036|198194.2|198069.2|198228|198069.2|198193|198033|6
1729221140000|2024-10-18 03:12:20|198194|198069|198194|198069|198194.4|198069.4|198194|198069|5
1729221150000|2024-10-18 03:12:30|198194.2|198069.2|198195.2|198070.2|198195.2|198070.2|198191.7|198066.7|9
1729221160000|2024-10-18 03:12:40|198194.9|198069.9|198191.8|198066.8|198194.9|198069.9|198191.1|198066.1|5
1729221170000|2024-10-18 03:12:50|198192.3|198067.3|198195.2|198070.2|198195.2|198070.2|198191.9|198066.9|6
1729221180000|2024-10-18 03:13:00|198192.6|198067.6|198191.7|198066.7|198194.2|198069.2|198191.4|198066.4|10
1729221190000|2024-10-18 03:13:10|198186.5|198061.5|198190.6|198065.6|198191.6|198066.6|198186.5|198061.5|5
1729221200000|2024-10-18 03:13:20|198191.8|198066.8|198191.1|198066.1|198191.8|198066.8|198190.9|198065.9|5
1729221220000|2024-10-18 03:13:40|198233|198017|198238|198023|198238|198023|198233|198017|3
1729221230000|2024-10-18 03:13:50|198240|198027|198236|198018|198244|198027|198236|198018|5
1729221240000|2024-10-18 03:14:00|198182.1|198057.1|198186.4|198061.4|198190.6|198065.6|198182.1|198057.1|23
1729221250000|2024-10-18 03:14:10|198188.3|198063.3|198187.1|198062.1|198189.2|198064.2|198184.7|198059.7|15
1729221260000|2024-10-18 03:14:20|198186.3|198061.3|198190.6|198065.6|198190.6|198065.6|198184.4|198059.4|10
1729221270000|2024-10-18 03:14:30|198190.2|198065.2|198195|198070|198196.6|198071.6|198188.6|198063.6|9
1729221280000|2024-10-18 03:14:40|198195.4|198070.4|198194.5|198069.5|198195.4|198070.4|198194.5|198069.5|3
1729221290000|2024-10-18 03:14:50|198194.2|198069.2|198194.2|198069.2|198194.2|198069.2|198194.2|198069.2|1
1729221300000|2024-10-18 03:15:00|198192.1|198067.1|198193.8|198068.8|198194.1|198069.1|198188.5|198063.5|8
1729221310000|2024-10-18 03:15:10|198193.3|198068.3|198195.1|198070.1|198195.1|198070.1|198193.3|198068.3|3
1729221320000|2024-10-18 03:15:20|198194.9|198069.9|198194.1|198069.1|198194.9|198069.9|198193.9|198068.9|4
1729221330000|2024-10-18 03:15:30|198193.6|198068.6|198194.1|198069.1|198194.1|198069.1|198193.6|198068.6|2
1729221350000|2024-10-18 03:15:50|198245|198020|198246|198021|198246|198021|198245|198020|2
1729221360000|2024-10-18 03:16:00|198191.2|198066.2|198220.4|198095.4|198229|198104|198186.9|198061.9|17
1729221370000|2024-10-18 03:16:10|198218.7|198093.7|198222.3|198097.3|198223.7|198098.7|198213.9|198088.9|18
1729221380000|2024-10-18 03:16:20|198224.8|198099.8|198226.3|198101.3|198228|198103|198222.6|198097.6|13
1729221400000|2024-10-18 03:16:40|198229.5|198104.5|198227.5|198102.5|198229.8|198104.8|198227.5|198102.5|5
1729221410000|2024-10-18 03:16:50|198227.1|198102.1|198226.6|198101.6|198227.1|198102.1|198226.6|198101.6|2
1729221420000|2024-10-18 03:17:00|198226.8|198101.8|198230.2|198105.2|198230.5|198105.5|198226.3|198101.3|5
1729221430000|2024-10-18 03:17:10|198232.6|198107.6|198239.3|198114.3|198239.7|198114.7|198232.6|198107.6|7
1729221440000|2024-10-18 03:17:20|198237|198112|198239.5|198114.5|198239.5|198114.5|198237|198112|3
1729221450000|2024-10-18 03:17:30|198239.4|198114.4|198239.4|198114.4|198239.4|198114.4|198239.4|198114.4|1
1729221460000|2024-10-18 03:17:40|198238|198113|198270.3|198145.3|198282.5|198157.5|198238|198113|7
1729221470000|2024-10-18 03:17:50|198260.9|198135.9|198264.9|198139.9|198269.5|198144.5|198260.9|198135.9|8
1729221480000|2024-10-18 03:18:00|198264.7|198139.7|198267.6|198142.6|198267.6|198142.6|198264.7|198139.7|3
1729221490000|2024-10-18 03:18:10|198267.1|198142.1|198267.3|198142.3|198267.3|198142.3|198266.9|198141.9|3
1729221510000|2024-10-18 03:18:30|198320|198091|198320|198091|198320|198091|198320|198091|1
1729221520000|2024-10-18 03:18:40|198319||198319||198319||198319||1
1729221530000|2024-10-18 03:18:50|198320|198090|198319|198090|198320|198090|198319|198090|2
1729221540000|2024-10-18 03:19:00|198266.9|198141.9|198267.1|198142.1|198267.5|198142.5|198266.9|198141.9|4
1729221550000|2024-10-18 03:19:10|198267.5|198142.5|198267.5|198142.5|198267.5|198142.5|198267.5|198142.5|1
1729221570000|2024-10-18 03:19:30|198319|198092|198319|198092|198319|198092|198319|198092|1
1729221580000|2024-10-18 03:19:40|198320|198143.1|198268.1|198143.1|198320|198143.1|198268.1|198143.1|2
1729221600000|2024-10-18 03:20:00|198267.5|198142.5|198267|198142|198269|198144|198256.4|198131.4|9
1729221610000|2024-10-18 03:20:10|198267.2|198142.2|198267.4|198142.4|198267.9|198142.9|198267|198142|5
1729221630000|2024-10-18 03:20:30|198308|198103|198263.2|198138.2|198308|198138.2|198261.7|198103|4
1729221640000|2024-10-18 03:20:40|198263.6|198138.6|198264.6|198139.6|198264.6|198139.6|198258.3|198133.3|8
1729221650000|2024-10-18 03:20:50|198265|198140|198264.7|198139.7|198268.8|198143.8|198258.4|198133.4|10
1729221660000|2024-10-18 03:21:00|198265.4|198140.4|198265.5|198140.5|198265.5|198140.5|198265.1|198140.1|7
1729221670000|2024-10-18 03:21:10|198265.1|198140.1|198265.5|198140.5|198265.5|198140.5|198265.1|198140.1|2
1729221680000|2024-10-18 03:21:20|198310|198105|198310|198105|198310|198105|198310|198105|1
1729221690000|2024-10-18 03:21:30|198308|198104|198309|198105|198309|198105|198308|198104|2
1729221700000|2024-10-18 03:21:40|198310|198104|198308|198104|198310|198104|198308|198104|2
1729221710000|2024-10-18 03:21:50|198265|198140|198265.5|198140.5|198265.5|198140.5|198265|198140|2
1729221720000|2024-10-18 03:22:00|198265|198140|198264.8|198139.8|198265|198140|198264.8|198139.8|2
1729221730000|2024-10-18 03:22:10|198265.1|198140.1|198261.6|198136.6|198265.1|198140.1|198258.6|198133.6|4
1729221780000|2024-10-18 03:23:00|198303|198098|198303|198098|198303|198098|198303|198098|1
1729221790000|2024-10-18 03:23:10|198261.9|198136.9|198261.9|198136.9|198261.9|198136.9|198261.9|198136.9|1
1729221800000|2024-10-18 03:23:20|198264.8|198139.8|198262|198137|198264.8|198139.8|198262|198137|7
1729221810000|2024-10-18 03:23:30|198264.5|198139.5|198261.9|198136.9|198264.5|198139.5|198261.9|198136.9|2
1729221820000|2024-10-18 03:23:40|198264.5|198139.5|198241|198116|198264.5|198139.5|198238.5|198113.5|11
1729221830000|2024-10-18 03:23:50|198240.9|198115.9|198262.1|198137.1|198266.5|198141.5|198239.9|198114.9|18
1729221840000|2024-10-18 03:24:00|198261.9|198136.9|198264.2|198139.2|198264.5|198139.5|198261.9|198136.9|6
1729221850000|2024-10-18 03:24:10|198266|198141|198263.2|198138.2|198266|198141|198263.2|198138.2|2
1729221860000|2024-10-18 03:24:20|198266|198141|198262.7|198137.7|198266|198141|198262.7|198137.7|8
1729221870000|2024-10-18 03:24:30|198263|198138|198263.1|198138.1|198266.3|198141.3|198263|198138|8
1729221880000|2024-10-18 03:24:40|198263.6|198138.6|198267|198142|198267|198142|198263.6|198138.6|2
1729221890000|2024-10-18 03:24:50|198271.6|198146.6|198267.7|198142.7|198272.6|198147.6|198264.1|198139.1|11
1729221900000|2024-10-18 03:25:00|198267.5|198142.5|198268.2|198143.2|198269.3|198144.3|198267.5|198142.5|5
1729221910000|2024-10-18 03:25:10|198268.3|198143.3|198268|198143|198268.3|198143.3|198268|198143|2
1729221920000|2024-10-18 03:25:20|198268.3|198143.3|198268.3|198143.3|198268.3|198143.3|198268.3|198143.3|1
1729221930000|2024-10-18 03:25:30|198267|198142|198268|198143|198268|198143|198267|198142|2
1729221940000|2024-10-18 03:25:40|198304|198101|198304|198101|198304|198101|198304|198101|1
1729221950000|2024-10-18 03:25:50|198265.8|198140.8|198247.1|198122.1|198265.8|198140.8|198241.8|198116.8|14
1729221960000|2024-10-18 03:26:00|198247.6|198122.6|198247.6|198122.6|198247.6|198122.6|198247.6|198122.6|1
1729221970000|2024-10-18 03:26:10|198247.8|198122.8|198258.2|198133.2|198259.6|198134.6|198247.8|198122.8|14
1729221980000|2024-10-18 03:26:20|198258.7|198133.7|198257.2|198132.2|198258.7|198133.7|198257.2|198132.2|5
1729221990000|2024-10-18 03:26:30|198258.2|198133.2|198272.5|198147.5|198275.1|198150.1|198258.2|198133.2|21
1729222000000|2024-10-18 03:26:40|198271.2|198146.2|198269.7|198144.7|198273.5|198148.5|198266.4|198141.4|26
1729222010000|2024-10-18 03:26:50|198272.5|198147.5|198271.7|198146.7|198272.5|198147.5|198270.4|198145.4|7
1729222020000|2024-10-18 03:27:00|198271.8|198146.8|198271.8|198146.8|198272.2|198147.2|198271.4|198146.4|6
1729222030000|2024-10-18 03:27:10|198271.4|198146.4|198271.3|198146.3|198271.4|198146.4|198271|198146|4
1729222050000|2024-10-18 03:27:30|198272.5|198147.5|198271.8|198146.8|198272.8|198147.8|198271.8|198146.8|4
1729222060000|2024-10-18 03:27:40|198271.6|198146.6|198262.2|198137.2|198271.6|198146.6|198262.2|198137.2|7
1729222070000|2024-10-18 03:27:50|198265.8|198140.8|198269.8|198144.8|198269.8|198144.8|198265.8|198140.8|4
1729222080000|2024-10-18 03:28:00|198270.1|198145.1|198269.8|198144.8|198270.6|198145.6|198266.7|198141.7|17
1729222090000|2024-10-18 03:28:10|198269.9|198144.9|198261.2|198136.2|198269.9|198144.9|198258.7|198133.7|7
1729222100000|2024-10-18 03:28:20|198261|198136|198255.9|198130.9|198261|198136|198253.2|198128.2|7
1729222110000|2024-10-18 03:28:30|198255.4|198130.4|198255.4|198130.4|198255.4|198130.4|198255.4|198130.4|1
1729222120000|2024-10-18 03:28:40|198255.9|198130.9|198256.7|198131.7|198256.7|198131.7|198252.4|198127.4|6
1729222130000|2024-10-18 03:28:50|198252.8|198127.8|198256.7|198131.7|198257.8|198132.8|198252.8|198127.8|10
1729222150000|2024-10-18 03:29:10|198252.8|198127.8|198256.7|198131.7|198256.7|198131.7|198252.6|198127.6|8
1729222160000|2024-10-18 03:29:20|198256.5|198131.5|198259.9|198134.9|198260.4|198135.4|198256.5|198131.5|9
1729222170000|2024-10-18 03:29:30|198259.4|198134.4|198259.1|198134.1|198260.1|198135.1|198258.9|198133.9|4
1729222190000|2024-10-18 03:29:50|198288|198092|198259.5|198134.5|198288|198134.5|198254.5|198092|4
1729222200000|2024-10-18 03:30:00|198259.6|198134.6|198270.8|198145.8|198272.5|198147.5|198258.9|198133.9|8
1729222210000|2024-10-18 03:30:10|198271.2|198146.2|198271.2|198146.2|198271.2|198146.2|198271.2|198146.2|1
1729222220000|2024-10-18 03:30:20|198271.3|198146.3|198271.3|198146.3|198271.3|198146.3|198271.3|198146.3|1
1729222230000|2024-10-18 03:30:30|198271.2|198146.2|198302|198105|198303|198146.2|198271.2|198105|3
1729222240000|2024-10-18 03:30:40|198303|198104|198304|198105|198304|198105|198300|198103|4
1729222250000|2024-10-18 03:30:50|198302|198104|198271.8|198146.8|198304|198146.8|198271.4|198104|6
1729222260000|2024-10-18 03:31:00|198272.1|198147.1|198272.1|198147.1|198272.1|198147.1|198272.1|198147.1|1
1729222270000|2024-10-18 03:31:10|198271.8|198146.8|198271.6|198146.6|198271.8|198146.8|198271.1|198146.1|4
1729222280000|2024-10-18 03:31:20|198271.3|198146.3|198272.5|198147.5|198272.5|198147.5|198267.9|198142.9|4
1729222300000|2024-10-18 03:31:40|198271.9|198146.9|198261.5|198136.5|198271.9|198146.9|198261.1|198136.1|7
1729222310000|2024-10-18 03:31:50|198262|198137|198262|198137|198262.7|198137.7|198261.8|198136.8|6
1729222320000|2024-10-18 03:32:00|198261.8|198136.8|198263.3|198138.3|198263.3|198138.3|198261.8|198136.8|2
1729222330000|2024-10-18 03:32:10|198301|198099|198299|198097|198301|198099|198299|198097|3
1729222340000|2024-10-18 03:32:20|198302|198100|198268|198143|198302|198144.1|198266.2|198100|5
1729222350000|2024-10-18 03:32:30|198265.9|198140.9|198267.6|198142.6|198269|198144|198264.8|198139.8|13
1729222360000|2024-10-18 03:32:40|198265|198140|198267.4|198142.4|198268.5|198143.5|198265|198140|5
1729222370000|2024-10-18 03:32:50|198269|198144|198269.2|198144.2|198269.2|198144.2|198268.6|198143.6|3
1729222380000|2024-10-18 03:33:00|198269.6|198144.6|198269.8|198144.8|198269.8|198144.8|198268.6|198143.6|5
1729222390000|2024-10-18 03:33:10|198269.2|198144.2|198269.2|198144.2|198269.2|198144.2|198269.2|198144.2|1
1729222400000|2024-10-18 03:33:20|198268.8|198143.8|198268.8|198143.8|198268.8|198143.8|198268.8|198143.8|1
1729222410000|2024-10-18 03:33:30|198309|198104|198309|198104|198309|198104|198309|198104|1
1729222420000|2024-10-18 03:33:40|198310|198105|198307|198103|198310|198105|198307|198103|3
1729222430000|2024-10-18 03:33:50|198308|198144.7|198269.7|198144.7|198308|198144.7|198269.7|198144.7|2
1729222440000|2024-10-18 03:34:00|198270|198145|198267.5|198142.5|198277.3|198152.3|198263|198138|11
1729222450000|2024-10-18 03:34:10|198262.4|198137.4|198270.5|198145.5|198270.5|198145.5|198262.4|198137.4|8
1729222460000|2024-10-18 03:34:20|198270.3|198145.3|198270.3|198145.3|198270.3|198145.3|198270.3|198145.3|1
1729222470000|2024-10-18 03:34:30|198262.7|198137.7|198266.9|198141.9|198267.2|198142.2|198261.1|198136.1|6
1729222480000|2024-10-18 03:34:40|198261.1|198136.1|198268.6|198143.6|198268.6|198143.6|198261.1|198136.1|12
1729222490000|2024-10-18 03:34:50|198268|198143|198268.6|198143.6|198268.6|198143.6|198262.4|198137.4|6
1729222500000|2024-10-18 03:35:00|198268.3|198143.3|198268.6|198143.6|198268.6|198143.6|198268.3|198143.3|2
1729222510000|2024-10-18 03:35:10|198269.3|198144.3|198268.6|198143.6|198269.3|198144.3|198268.6|198143.6|2
1729222520000|2024-10-18 03:35:20|198268.2|198143.2|198306|198096|198310|198144.3|198268.2|198096|6
1729222530000|2024-10-18 03:35:30|198310|198099|198270.6|198145.6|198310|198146.3|198269.9|198095|10
1729222540000|2024-10-18 03:35:40|198270.4|198145.4|198271.6|198146.6|198271.6|198146.6|198270.4|198145.4|2
1729222550000|2024-10-18 03:35:50|198270.9|198145.9|198270.9|198145.9|198270.9|198145.9|198269.8|198144.8|3
1729222560000|2024-10-18 03:36:00|198271.7|198146.7|198271.3|198146.3|198271.7|198146.7|198269.6|198144.6|5
1729222570000|2024-10-18 03:36:10|198310|198099|198304|198093|198310|198099|198304|198093|2
1729222580000|2024-10-18 03:36:20|198309|198097|198308|198097|198312|198100|198308|198097|5
1729222590000|2024-10-18 03:36:30|198307|198095|198271.7|198146.7|198309|198147.2|198271.7|198095|4
1729222600000|2024-10-18 03:36:40|198272.4|198147.4|198272.9|198147.9|198272.9|198147.9|198272.4|198147.4|2
1729222610000|2024-10-18 03:36:50|198272.4|198147.4|198272.4|198147.4|198272.4|198147.4|198272.4|198147.4|1
1729222620000|2024-10-18 03:37:00|198272.9|198147.9|198312|198099|198312|198147.9|198272.9|198097|3
1729222630000|2024-10-18 03:37:10|198308|198096|198307|198095|198308|198096|198307|198095|2
1729222640000|2024-10-18 03:37:20|198309|198096|198271.4|198146.4|198310|198146.4|198271.4|198096|3
1729222650000|2024-10-18 03:37:30|198270.9|198145.9|198270.9|198145.9|198270.9|198145.9|198270.9|198145.9|1
1729222660000|2024-10-18 03:37:40|198270.5|198145.5|198270.9|198145.9|198270.9|198145.9|198270.5|198145.5|2
1729222680000|2024-10-18 03:38:00|198308|198096|198275.2|198150.2|198311|198150.2|198275.2|198095|6
1729222690000|2024-10-18 03:38:10|198265.1|198140.1|198272.1|198147.1|198272.1|198147.1|198261.2|198136.2|8
1729222700000|2024-10-18 03:38:20|198272.4|198147.4|198276.2|198151.2|198276.2|198151.2|198272.4|198147.4|3
1729222710000|2024-10-18 03:38:30|198273.8|198148.8|198269.6|198144.6|198278.4|198153.4|198268.2|198143.2|14
1729222720000|2024-10-18 03:38:40|198270.8|198145.8|198271.3|198146.3|198271.3|198146.3|198270.8|198145.8|4
1729222730000|2024-10-18 03:38:50|198273.8|198148.8|198271.9|198146.9|198273.8|198148.8|198271.5|198146.5|4
1729222740000|2024-10-18 03:39:00|198271.8|198146.8|198270.5|198145.5|198271.8|198146.8|198269.9|198144.9|3
1729222750000|2024-10-18 03:39:10|198268.1|198143.1|198267.4|198142.4|198268.1|198143.1|198267.4|198142.4|3
1729222760000|2024-10-18 03:39:20|198267.2|198142.2|198268.4|198143.4|198269|198144|198267.2|198142.2|5
1729222770000|2024-10-18 03:39:30|198268.6|198143.6|198268.2|198143.2|198270.1|198145.1|198268.2|198143.2|4
1729222780000|2024-10-18 03:39:40|198268|198143|198268.9|198143.9|198269.7|198144.7|198267.9|198142.9|6
1729222790000|2024-10-18 03:39:50|198270.7|198145.7|198268.8|198143.8|198270.9|198145.9|198268.8|198143.8|17
1729222800000|2024-10-18 03:40:00|198270.7|198145.7|198272.1|198147.1|198280.5|198155.5|198269.5|198144.5|11
1729222810000|2024-10-18 03:40:10|198271.4|198146.4|198270.7|198145.7|198271.4|198146.4|198270.1|198145.1|9
1729222820000|2024-10-18 03:40:20|198272.6|198147.6|198271.2|198146.2|198278.1|198153.1|198270.3|198145.3|14
1729222830000|2024-10-18 03:40:30|198271.4|198146.4|198271.9|198146.9|198271.9|198146.9|198271.1|198146.1|3
1729222840000|2024-10-18 03:40:40|198271.8|198146.8|198272.6|198147.6|198273.1|198148.1|198269.2|198144.2|15
1729222850000|2024-10-18 03:40:50|198270.8|198145.8|198272.7|198147.7|198272.7|198147.7|198269.1|198144.1|7
1729222860000|2024-10-18 03:41:00|198272.2|198147.2|198271.8|198146.8|198272.2|198147.2|198269.3|198144.3|9
1729222870000|2024-10-18 03:41:10|198275.9|198150.9|198271.6|198146.6|198275.9|198150.9|198270.4|198145.4|6
1729222880000|2024-10-18 03:41:20|198273.9|198148.9|198281|198156|198285.3|198160.3|198273.9|198148.9|5
1729222890000|2024-10-18 03:41:30|198281.1|198156.1|198275.3|198150.3|198281.1|198156.1|198274|198149|6
1729222910000|2024-10-18 03:41:50|198273.3|198148.3|198271.2|198146.2|198274.2|198149.2|198269.7|198144.7|11
1729222920000|2024-10-18 03:42:00|198273.1|198148.1|198270.8|198145.8|198274.3|198149.3|198269|198144|13
1729222930000|2024-10-18 03:42:10|198272.7|198147.7|198272.9|198147.9|198273.2|198148.2|198272.7|198147.7|5
1729222940000|2024-10-18 03:42:20|198272.5|198147.5|198274.4|198149.4|198274.4|198149.4|198272.5|198147.5|3
1729222950000|2024-10-18 03:42:30|198273.5|198148.5|198273.9|198148.9|198274.9|198149.9|198273.5|198148.5|6
1729222960000|2024-10-18 03:42:40|198274.9|198149.9|198274.3|198149.3|198274.9|198149.9|198274.3|198149.3|2
1729222980000|2024-10-18 03:43:00|198274.4|198149.4|198275.1|198150.1|198275.1|198150.1|198274.4|198149.4|2
1729222990000|2024-10-18 03:43:10|198328|198103|198327|198103|198328|198103|198327|198103|2
1729223010000|2024-10-18 03:43:30|198275.8|198150.8|198276.1|198151.1|198278.6|198153.6|198274.8|198149.8|4
1729223020000|2024-10-18 03:43:40|198275.6|198150.6|198275.6|198150.6|198275.6|198150.6|198275.6|198150.6|1
1729223030000|2024-10-18 03:43:50|198276.1|198151.1|198276.1|198151.1|198276.1|198151.1|198276.1|198151.1|1
1729223040000|2024-10-18 03:44:00|198275.6|198150.6|198283.9|198158.9|198327|198164.1|198273.1|198103|12
1729223060000|2024-10-18 03:44:20|198284.1|198159.1|198284.5|198159.5|198284.5|198159.5|198284.1|198159.1|2
1729223070000|2024-10-18 03:44:30|198281.1|198156.1|198279.7|198154.7|198281.1|198156.1|198279.7|198154.7|2
1729223100000|2024-10-18 03:45:00|198279.2|198154.2|198279.2|198154.2|198279.3|198154.3|198279.2|198154.2|3
1729223110000|2024-10-18 03:45:10|198279.7|198154.7|198279.2|198154.2|198279.7|198154.7|198279.2|198154.2|2
1729223130000|2024-10-18 03:45:30|198336|198111|198335|198110|198336|198111|198335|198110|2
1729223140000|2024-10-18 03:45:40|198336|198111|198336|198111|198336|198111|198335|198110|3
1729223150000|2024-10-18 03:45:50|198335|198110|198279.9|198154.9|198335|198154.9|198279.9|198110|2
1729223160000|2024-10-18 03:46:00|198279.7|198154.7|198280.4|198155.4|198280.4|198155.4|198279.6|198154.6|3
1729223170000|2024-10-18 03:46:10|198279.9|198154.9|198281.7|198156.7|198282.5|198157.5|198279.9|198154.9|5
1729223180000|2024-10-18 03:46:20|198281.9|198156.9|198282.2|198157.2|198282.2|198157.2|198281.9|198156.9|2
1729223200000|2024-10-18 03:46:40|198338|198111|198337|198111|198338|198111|198337|198111|2
1729223210000|2024-10-18 03:46:50|198339|198110|198339|198111|198339|198111|198339|198110|2
1729223220000|2024-10-18 03:47:00|198336|198109|198281.8|198156.8|198337|198156.8|198281.8|198109|3
1729223230000|2024-10-18 03:47:10|198281.6|198156.6|198281.6|198156.6|198281.6|198156.6|198281.6|198156.6|1
1729223240000|2024-10-18 03:47:20|198279.6|198154.6|198272.8|198147.8|198279.6|198154.6|198268.9|198143.9|8
1729223250000|2024-10-18 03:47:30|198270.3|198145.3|198272.7|198147.7|198272.7|198147.7|198270.3|198145.3|3
1729223270000|2024-10-18 03:47:50|198273.2|198148.2|198272.6|198147.6|198275.4|198150.4|198271.1|198146.1|4
1729223280000|2024-10-18 03:48:00|198272.4|198147.4|198272.4|198147.4|198272.4|198147.4|198272.4|198147.4|1
1729223300000|2024-10-18 03:48:20|198273|198148|198273|198148|198273|198148|198273|198148|1
1729223310000|2024-10-18 03:48:30|198327|198099|198327|198099|198327|198099|198327|198099|1
1729223330000|2024-10-18 03:48:50|198273.6|198148.6|198273.6|198148.6|198273.6|198148.6|198273.6|198148.6|1
1729223350000|2024-10-18 03:49:10|198235.2|198185.2|198235.2|198185.2|198235.2|198185.2|198235.2|198185.2|1
1729223360000|2024-10-18 03:49:20|198273.2|198148.2|198271.9|198146.9|198273.2|198148.2|198271.9|198146.9|5
1729223370000|2024-10-18 03:49:30|198272.2|198147.2|198272.2|198147.2|198272.2|198147.2|198272.2|198147.2|1
1729223380000|2024-10-18 03:49:40|198271.9|198146.9|198271.9|198146.9|198271.9|198146.9|198271.9|198146.9|1
1729223390000|2024-10-18 03:49:50|198324|198097|198324|198097|198324|198097|198324|198097|1
1729223400000|2024-10-18 03:50:00|198326|198098|198322|198094|198326|198098|198322|198094|3
1729223410000|2024-10-18 03:50:10|198272.1|198147.1|198272.1|198147.1|198272.1|198147.1|198272.1|198147.1|1
1729223420000|2024-10-18 03:50:20|198273|198148|198273.1|198148.1|198273.1|198148.1|198273|198148|2
1729223450000|2024-10-18 03:50:50|198326|198099|198324|198097|198326|198099|198324|198097|2
1729223460000|2024-10-18 03:51:00|198325|198099|198278.2|198153.2|198325|198153.2|198267|198099|11
1729223470000|2024-10-18 03:51:10|198278.1|198153.1|198273.8|198148.8|198278.1|198153.1|198273.8|198148.8|3
1729223480000|2024-10-18 03:51:20|198274|198149|198274|198149|198274|198149|198274|198149|1
1729223490000|2024-10-18 03:51:30|198274.3|198149.3|198273.1|198148.1|198274.3|198149.3|198273.1|198148.1|3
1729223500000|2024-10-18 03:51:40|198272.5|198147.5|198327|198101|198327|198147.5|198272.5|198101|2
1729223510000|2024-10-18 03:51:50|198326|198102|198328|198102|198328|198102|198326|198102|2
1729223520000|2024-10-18 03:52:00|198326|198101|198273.4|198148.4|198326|198155|198267.3|198101|11
1729223530000|2024-10-18 03:52:10|198279.2|198154.2|198274.8|198149.8|198279.2|198154.2|198274.8|198149.8|5
1729223540000|2024-10-18 03:52:20|198275|198150|198275|198150|198275|198150|198275|198150|1
1729223550000|2024-10-18 03:52:30|198274.8|198149.8|198275.1|198150.1|198275.3|198150.3|198274.8|198149.8|3
1729223560000|2024-10-18 03:52:40|198332|198108|198332|198108|198332|198108|198332|198108|1
1729223570000|2024-10-18 03:52:50|198331|198107|198331|198107|198331|198107|198331|198107|1
1729223580000|2024-10-18 03:53:00|198274.6|198149.6|198274.6|198149.6|198274.6|198149.6|198274.6|198149.6|1
1729223590000|2024-10-18 03:53:10|198274.9|198149.9|198274.9|198149.9|198274.9|198149.9|198274.9|198149.9|1
1729223610000|2024-10-18 03:53:30|198274.8|198149.8|198332|198109|198333|198149.8|198274.8|198109|3
1729223630000|2024-10-18 03:53:50|198281.2|198156.2|198273.2|198148.2|198281.2|198156.2|198272.7|198147.7|3
1729223640000|2024-10-18 03:54:00|198280.2|198155.2|198281.3|198156.3|198283.3|198158.3|198275|198150|10
1729223660000|2024-10-18 03:54:20|198279.4|198154.4|198280.3|198155.3|198280.6|198155.6|198279.4|198154.4|4
1729223670000|2024-10-18 03:54:30|198279.1|198154.1|198286.3|198161.3|198286.3|198161.3|198271.7|198146.7|9
1729223680000|2024-10-18 03:54:40|198279.6|198154.6|198277.9|198152.9|198280.2|198155.2|198275.8|198150.8|8
1729223690000|2024-10-18 03:54:50|198277.6|198152.6|198285|198160|198289.2|198164.2|198277.4|198152.4|6
1729223700000|2024-10-18 03:55:00|198283.6|198158.6|198288.3|198163.3|198294.8|198169.8|198283.6|198158.6|13
1729223710000|2024-10-18 03:55:10|198288|198163|198284.9|198159.9|198288|198163|198284.9|198159.9|3
1729223720000|2024-10-18 03:55:20|198284.7|198159.7|198284.7|198159.7|198284.7|198159.7|198284.7|198159.7|1
1729223730000|2024-10-18 03:55:30|198284.5|198159.5|198284.7|198159.7|198284.7|198159.7|198284.5|198159.5|2
1729223740000|2024-10-18 03:55:40|198284.4|198159.4|198345|198110|198347|198159.4|198283.9|198110|6
1729223750000|2024-10-18 03:55:50|198343|198109|198345|198110|198345|198110|198343|198109|2
1729223760000|2024-10-18 03:56:00|198344|198111|198345|198111|198345|198111|198344|198111|3
1729223770000|2024-10-18 03:56:10|198283.3|198158.3|198277.7|198152.7|198283.3|198158.3|198276.1|198151.1|5
1729223780000|2024-10-18 03:56:20|198277.8|198152.8|198277.8|198152.8|198277.8|198152.8|198277.8|198152.8|1
1729223790000|2024-10-18 03:56:30|198277.6|198152.6|198276|198151|198277.9|198152.9|198275.3|198150.3|7
1729223800000|2024-10-18 03:56:40|198275.8|198150.8|198274.9|198149.9|198277.1|198152.1|198274.7|198149.7|6
1729223820000|2024-10-18 03:57:00|198276|198151|198276|198151|198276|198151|198276|198151|1
1729223830000|2024-10-18 03:57:10|198275.2|198150.2|198270.6|198145.6|198321|198150.2|198270.3|198094|4
1729223840000|2024-10-18 03:57:20|198271.3|198146.3|198270.6|198145.6|198271.3|198146.3|198270.6|198145.6|2
1729223850000|2024-10-18 03:57:30|198271.1|198146.1|198273.5|198148.5|198274|198149|198271.1|198146.1|8
1729223860000|2024-10-18 03:57:40|198273|198148|198273|198148|198273|198148|198273|198148|1
1729223870000|2024-10-18 03:57:50|198273.5|198148.5|198273.5|198148.5|198273.5|198148.5|198273.5|198148.5|1
1729223880000|2024-10-18 03:58:00|198273|198148|198273|198148|198273|198148|198273|198148|1
1729223890000|2024-10-18 03:58:10|198326|198100|198324|198098|198326|198100|198324|198098|2
1729223900000|2024-10-18 03:58:20|198271.7|198146.7|198271.7|198146.7|198271.7|198146.7|198271.7|198146.7|1
1729223910000|2024-10-18 03:58:30|198272.7|198147.7|198271.8|198146.8|198279|198154|198271.8|198146.8|3
1729223920000|2024-10-18 03:58:40|198272.3|198147.3|198273.4|198148.4|198279.5|198154.5|198272.3|198147.3|5
1729223930000|2024-10-18 03:58:50|198272.6|198147.6|198273.8|198148.8|198277.4|198152.4|198272.6|198147.6|4
1729223940000|2024-10-18 03:59:00|198280.5|198155.5|198275.9|198150.9|198281.5|198156.5|198273.5|198148.5|5
1729223950000|2024-10-18 03:59:10|198275.8|198150.8|198275.2|198150.2|198275.8|198150.8|198275.2|198150.2|2
1729223960000|2024-10-18 03:59:20|198275.8|198150.8|198275.8|198150.8|198275.8|198150.8|198275.8|198150.8|1
1729223970000|2024-10-18 03:59:30|198272.9|198147.9|198278.4|198153.4|198278.4|198153.4|198267.6|198142.6|10
1729223980000|2024-10-18 03:59:40|198273.6|198148.6|198273.8|198148.8|198273.8|198148.8|198273.6|198148.6|2
1729223990000|2024-10-18 03:59:50|198274.1|198149.1|198274.3|198149.3|198274.4|198149.4|198273.3|198148.3|4
1729224000000|2024-10-18 04:00:00|198273.6|198148.6|198273.1|198148.1|198273.6|198148.6|198273.1|198148.1|3
1729224010000|2024-10-18 04:00:10|198328|198105|198328|198105|198328|198105|198328|198105|1
1729224020000|2024-10-18 04:00:20|198326|198104|198326|198104|198326|198104|198326|198104|1
1729224030000|2024-10-18 04:00:30|198327|198105|198271.3|198146.3|198327|198146.3|198271.3|198105|2
1729224050000|2024-10-18 04:00:50|198271.8|198146.8|198272|198147|198272|198147|198271.8|198146.8|2
1729224060000|2024-10-18 04:01:00|198270.8|198145.8|198240|198115|198270.8|198145.8|198222.9|198097.9|10
1729224070000|2024-10-18 04:01:10|198237.6|198112.6|198238.7|198113.7|198238.7|198113.7|198229|198104|11
1729224080000|2024-10-18 04:01:20|198238.5|198113.5|198235.3|198110.3|198242.3|198117.3|198234.4|198109.4|6
1729224090000|2024-10-18 04:01:30|198235.1|198110.1|198235.1|198110.1|198235.1|198110.1|198235.1|198110.1|1
1729224100000|2024-10-18 04:01:40|198235.9|198110.9|198234.4|198109.4|198235.9|198110.9|198234.4|198109.4|3
1729224110000|2024-10-18 04:01:50|198289|198063|198287|198062|198289|198063|198287|198062|2
1729224120000|2024-10-18 04:02:00|198288|198061|198277|198051|198288|198061|198277|198051|3
1729224130000|2024-10-18 04:02:10|198282|198056|198233.6|198108.6|198285|198108.6|198233.6|198056|4
1729224140000|2024-10-18 04:02:20|198234.1|198109.1|198233.9|198108.9|198234.1|198109.1|198233.9|198108.9|2
1729224150000|2024-10-18 04:02:30|198234.4|198109.4|198234.4|198109.4|198234.4|198109.4|198234.4|198109.4|1
1729224160000|2024-10-18 04:02:40|198233.6|198108.6|198233.6|198108.6|198233.6|198108.6|198233.6|198108.6|1
1729224180000|2024-10-18 04:03:00|198284|198059|198284|198059|198284|198059|198284|198059|1
1729224190000|2024-10-18 04:03:10|198233.4|198058|198234.2|198109.2|198236|198111|198232.9|198058|11
1729224200000|2024-10-18 04:03:20|198236.2|198111.2|198280.1|198155.1|198295.8|198170.8|198236.2|198111.2|10
1729224210000|2024-10-18 04:03:30|198280.7|198155.7|198284.7|198159.7|198289.9|198164.9|198280.7|198155.7|5
1729224230000|2024-10-18 04:03:50|198284.9|198159.9|198284.5|198159.5|198284.9|198159.9|198284.5|198159.5|2
1729224240000|2024-10-18 04:04:00|198284.2|198159.2|198273.9|198148.9|198284.2|198159.2|198273|198148|8
1729224250000|2024-10-18 04:04:10|198279.1|198154.1|198283.1|198158.1|198283.3|198158.3|198279.1|198154.1|5
1729224260000|2024-10-18 04:04:20|198283|198158|198283.3|198158.3|198284.3|198159.3|198281.6|198156.6|5
1729224270000|2024-10-18 04:04:30|198283.6|198158.6|198283.6|198158.6|198283.6|198158.6|198283.6|198158.6|1
1729224280000|2024-10-18 04:04:40|198283.3|198158.3|198282.3|198157.3|198343.6|198181.3|198258.6|198121|8
1729224290000|2024-10-18 04:04:50|198282.1|198157.1|198274.4|198149.4|198282.3|198157.3|198274.4|198149.4|6
1729224300000|2024-10-18 04:05:00|198274|198149|198273.4|198148.4|198275.7|198150.7|198273.4|198148.4|7
1729224310000|2024-10-18 04:05:10|198273.9|198148.9|198274.4|198149.4|198275.8|198150.8|198273.9|198148.9|8
1729224320000|2024-10-18 04:05:20|198276.3|198151.3|198276.3|198151.3|198276.3|198151.3|198273.9|198148.9|7
1729224330000|2024-10-18 04:05:30|198274.4|198149.4|198279.4|198154.4|198280.8|198155.8|198274.4|198149.4|8
1729224340000|2024-10-18 04:05:40|198280.4|198155.4|198279.9|198154.9|198280.4|198155.4|198279.9|198154.9|2
1729224350000|2024-10-18 04:05:50|198280.4|198155.4|198280.1|198155.1|198280.4|198155.4|198280.1|198155.1|2
1729224360000|2024-10-18 04:06:00|198339|198106|198339|198106|198340|198106|198339|198106|3
1729224370000|2024-10-18 04:06:10|198340|198105|198339|198105|198340|198105|198339|198105|2
1729224380000|2024-10-18 04:06:20|198338|198155.2|198279.7|198154.7|198338|198155.2|198279|198154|5
1729224390000|2024-10-18 04:06:30|198279.9|198154.9|198279.9|198154.9|198279.9|198154.9|198279.9|198154.9|1
1729224400000|2024-10-18 04:06:40|198278|198153|198271.6|198146.6|198278|198153|198269.4|198144.4|9
1729224410000|2024-10-18 04:06:50|198272.2|198147.2|198272.9|198147.9|198272.9|198147.9|198272.2|198147.2|3
1729224420000|2024-10-18 04:07:00|198272.4|198147.4|198272.3|198147.3|198272.4|198147.4|198272.3|198147.3|2
1729224440000|2024-10-18 04:07:20|198333|198101|198333|198101|198333|198101|198333|198101|1
1729224450000|2024-10-18 04:07:30|198272.9|198147.9|198272.6|198147.6|198272.9|198147.9|198272.6|198147.6|2
1729224470000|2024-10-18 04:07:50|198272.9|198147.9|198272.9|198147.9|198272.9|198147.9|198272.9|198147.9|1
1729224490000|2024-10-18 04:08:10|198331|198102|198331|198102|198331|198102|198331|198102|1
1729224510000|2024-10-18 04:08:30|198329|198101|198273.6|198148.6|198331|198148.6|198273.6|198101|3
1729224520000|2024-10-18 04:08:40|198273.4|198148.4|198273.4|198148.4|198273.4|198148.4|198273.4|198148.4|1
1729224530000|2024-10-18 04:08:50|198273.9|198148.9|198273.4|198148.4|198273.9|198148.9|198273.4|198148.4|2
1729224540000|2024-10-18 04:09:00|198332|198103|198332|198103|198332|198103|198332|198103|1
1729224560000|2024-10-18 04:09:20|198329|198101|198273|198148|198329|198148|198273|198101|2
1729224580000|2024-10-18 04:09:40|198272|198147|198270.8|198145.8|198272.8|198147.8|198270.8|198145.8|3
1729224590000|2024-10-18 04:09:50|198272.9|198147.9|198271.7|198146.7|198274.7|198149.7|198271.5|198146.5|12
1729224600000|2024-10-18 04:10:00|198271.1|198146.1|198269.8|198144.8|198274.2|198149.2|198255.8|198130.8|8
1729224610000|2024-10-18 04:10:10|198269.4|198144.4|198269.9|198144.9|198269.9|198144.9|198269.4|198144.4|2
1729224630000|2024-10-18 04:10:30|198269.8|198144.8|198319|198094|198319|198144.8|198269.8|198094|2
1729224640000|2024-10-18 04:10:40|198317|198093|198317|198093|198317|198093|198317|198093|1
1729224650000|2024-10-18 04:10:50|198319|198094|198319|198094|198319|198094|198319|198094|1
1729224660000|2024-10-18 04:11:00|198317|198093|198268|198143|198317|198145.9|198268|198093|6
1729224670000|2024-10-18 04:11:10|198268.2|198143.2|198266.7|198141.7|198268.2|198143.2|198266.7|198141.7|4
1729224680000|2024-10-18 04:11:20|198266.4|198141.4|198266.4|198141.4|198266.4|198141.4|198266.4|198141.4|1
1729224690000|2024-10-18 04:11:30|198266.3|198141.3|198266.6|198141.6|198266.6|198141.6|198266.3|198141.3|2
1729224700000|2024-10-18 04:11:40|198267|198142|198266.6|198141.6|198267|198142|198266.6|198141.6|2
1729224720000|2024-10-18 04:12:00|198314|198090|198316|198091|198316|198091|198314|198090|2
1729224730000|2024-10-18 04:12:10|198314|198090|198266.7|198141.7|198314|198141.7|198266.7|198090|2
1729224740000|2024-10-18 04:12:20|198267.5|198142.5|198267.8|198142.8|198267.8|198142.8|198267.4|198142.4|4
1729224750000|2024-10-18 04:12:30|198268.8|198143.8|198269|198144|198270.2|198145.2|198268.8|198143.8|4
1729224760000|2024-10-18 04:12:40|198269.5|198144.5|198269.5|198144.5|198269.5|198144.5|198269.5|198144.5|1
1729224770000|2024-10-18 04:12:50|198323|198098|198323|198098|198324|198099|198323|198098|3
1729224780000|2024-10-18 04:13:00|198322|198097|198323|198098|198323|198098|198322|198097|2
1729224790000|2024-10-18 04:13:10|198269.7|198144.7|198269.6|198144.6|198269.7|198144.7|198269.6|198144.6|2
1729224810000|2024-10-18 04:13:30|198270|198145|198269.7|198144.7|198270|198145|198269.7|198144.7|2
1729224820000|2024-10-18 04:13:40|198324|198099|198324|198099|198324|198099|198322|198098|3
1729224830000|2024-10-18 04:13:50|198322|198098|198324|198099|198324|198099|198322|198098|2
1729224840000|2024-10-18 04:14:00|198323|198098|198269.6|198144.6|198323|198144.6|198269.1|198098|4
1729224850000|2024-10-18 04:14:10|198269.1|198144.1|198248.1|198123.1|198269.1|198144.1|198247.3|198122.3|5
1729224860000|2024-10-18 04:14:20|198248.6|198123.6|198246|198121|198248.6|198123.6|198244.2|198119.2|9
1729224870000|2024-10-18 04:14:30|198246.2|198121.2|198245.4|198120.4|198246.2|198121.2|198245.4|198120.4|2
1729224880000|2024-10-18 04:14:40|198246.2|198121.2|198239.8|198114.8|198246.5|198121.5|198239.8|198114.8|4
1729224890000|2024-10-18 04:14:50|198238.8|198113.8|198249.7|198124.7|198249.7|198124.7|198238.8|198113.8|9
1729224900000|2024-10-18 04:15:00|198249|198124|198242.1|198117.1|198249|198124|198241.3|198116.3|5
1729224910000|2024-10-18 04:15:10|198241.7|198116.7|198244.5|198119.5|198244.5|198119.5|198241.7|198116.7|3
1729224920000|2024-10-18 04:15:20|198244.3|198119.3|198245.4|198120.4|198251.1|198126.1|198241.3|198116.3|16
1729224930000|2024-10-18 04:15:30|198245.1|198120.1|198246.8|198121.8|198246.8|198121.8|198244.8|198119.8|8
1729224940000|2024-10-18 04:15:40|198246.3|198121.3|198245.2|198120.2|198246.3|198121.3|198243.8|198118.8|5
1729224960000|2024-10-18 04:16:00|198239.2|198114.2|198242.4|198117.4|198242.8|198117.8|198239.2|198114.2|4
1729224970000|2024-10-18 04:16:10|198241.9|198116.9|198246.2|198121.2|198246.2|198121.2|198241.9|198116.9|4
1729224980000|2024-10-18 04:16:20|198248.8|198123.8|198249.3|198124.3|198250.3|198125.3|198246.3|198121.3|10
1729224990000|2024-10-18 04:16:30|198247|198122|198249.3|198124.3|198249.5|198124.5|198247|198122|6
1729225000000|2024-10-18 04:16:40|198249|198124|198249|198124|198249|198124|198249|198124|1
1729225010000|2024-10-18 04:16:50|198249.7|198124.7|198249.7|198124.7|198249.7|198124.7|198249.7|198124.7|1
1729225020000|2024-10-18 04:17:00|198283|198076|198283|198076|198283|198076|198283|198076|1
1729225040000|2024-10-18 04:17:20|198286|198078|198248.3|198123.3|198286|198123.8|198246.4|198078|6
1729225050000|2024-10-18 04:17:30|198248.5|198123.5|198248.8|198123.8|198248.8|198123.8|198248.5|198123.5|2
1729225060000|2024-10-18 04:17:40|198248.4|198123.4|198249.9|198124.9|198250.1|198125.1|198248.4|198123.4|4
1729225070000|2024-10-18 04:17:50|198249.4|198124.4|198249.9|198124.9|198249.9|198124.9|198249.4|198124.4|2
1729225080000|2024-10-18 04:18:00|198249.4|198124.4|198249.4|198124.4|198249.4|198124.4|198249.4|198124.4|1
1729225100000|2024-10-18 04:18:20|198285|198078|198249.1|198124.1|198285|198124.1|198248.8|198076|4
1729225110000|2024-10-18 04:18:30|198247.3|198122.3|198242.7|198117.7|198247.3|198122.3|198242.7|198117.7|2
1729225120000|2024-10-18 04:18:40|198241.2|198116.2|198240.8|198115.8|198241.2|198116.2|198240.8|198115.8|3
1729225130000|2024-10-18 04:18:50|198240.2|198115.2|198240.5|198115.5|198240.5|198115.5|198240|198115|4
1729225140000|2024-10-18 04:19:00|198239.2|198114.2|198240|198115|198241|198116|198237.9|198112.9|8
1729225150000|2024-10-18 04:19:10|198240.3|198115.3|198238.3|198113.3|198240.3|198115.3|198238.3|198113.3|3
1729225160000|2024-10-18 04:19:20|198238.9|198113.9|198241.9|198116.9|198243.5|198118.5|198238.7|198113.7|5
1729225180000|2024-10-18 04:19:40|198242.2|198117.2|198254.7|198129.7|198254.7|198129.7|198242.2|198117.2|9
1729225200000|2024-10-18 04:20:00|198255.1|198130.1|198254.5|198129.5|198256|198131|198251.8|198126.8|9
1729225210000|2024-10-18 04:20:10|198251.8|198126.8|198246.7|198121.7|198254.3|198129.3|198240.5|198115.5|17
1729225220000|2024-10-18 04:20:20|198249.9|198124.9|198248|198123|198251.3|198126.3|198242|198117|12
1729225230000|2024-10-18 04:20:30|198247.1|198122.1|198250.3|198125.3|198250.5|198125.5|198237.6|198112.6|22
1729225240000|2024-10-18 04:20:40|198250|198125|198245.8|198120.8|198250|198125|198239.8|198114.8|8
1729225250000|2024-10-18 04:20:50|198245.9|198120.9|198239.2|198114.2|198249.5|198124.5|198236.9|198111.9|14
1729225260000|2024-10-18 04:21:00|198239.5|198114.5|198252|198127|198252|198127|198239.5|198114.5|6
1729225270000|2024-10-18 04:21:10|198251.7|198126.7|198249.7|198124.7|198252|198127|198249.3|198124.3|4
1729225280000|2024-10-18 04:21:20|198249.5|198124.5|198250.2|198125.2|198250.2|198125.2|198246.5|198121.5|7
1729225290000|2024-10-18 04:21:30|198247.6|198122.6|198243.4|198118.4|198250.3|198125.3|198243.4|198118.4|6
1729225300000|2024-10-18 04:21:40|198245.8|198120.8|198246.3|198121.3|198246.3|198121.3|198245.8|198120.8|4
1729225310000|2024-10-18 04:21:50|198246.5|198121.5|198245.8|198120.8|198246.5|198121.5|198245.8|198120.8|2
1729225320000|2024-10-18 04:22:00|198245.7|198120.7|198245.7|198120.7|198245.7|198120.7|198245.7|198120.7|1
1729225330000|2024-10-18 04:22:10|198276|198083|198234.7|198109.7|198276|198112|198232.6|198083|7
1729225340000|2024-10-18 04:22:20|198235.1|198110.1|198235.1|198110.1|198235.1|198110.1|198235.1|198110.1|1
1729225350000|2024-10-18 04:22:30|198235.5|198110.5|198235.5|198110.5|198235.5|198110.5|198235.5|198110.5|1
1729225360000|2024-10-18 04:22:40|198235.7|198110.7|198235.1|198110.1|198235.7|198110.7|198235.1|198110.1|2
1729225370000|2024-10-18 04:22:50|198262|198068|198265|198070|198265|198070|198262|198068|3
1729225380000|2024-10-18 04:23:00|198264|198069|198239.5|198114.5|198265|198114.5|198239.5|198069|3
1729225390000|2024-10-18 04:23:10|198240.2|198115.2|198234.3|198109.3|198241.1|198116.1|198233.7|198108.7|5
1729225400000|2024-10-18 04:23:20|198237.1|198112.1|198237.8|198112.8|198238.3|198113.3|198237.1|198112.1|3
1729225410000|2024-10-18 04:23:30|198238.3|198113.3|198241.7|198116.7|198250.8|198125.8|198238.3|198113.3|12
1729225420000|2024-10-18 04:23:40|198243.5|198118.5|198244.3|198119.3|198247.3|198122.3|198243.1|198118.1|7
1729225470000|2024-10-18 04:24:30|198318.1|198037.1|198206.6|198156.6|198318.1|198156.6|198206.6|198037.1|2
1729225490000|2024-10-18 04:24:50|198244.1|198119.1|198243.3|198118.3|198244.1|198119.1|198243.3|198118.3|3
1729225520000|2024-10-18 04:25:20|198276|198082|198276|198082|198276|198082|198276|198082|1
1729225530000|2024-10-18 04:25:30|198209.9|198159.9|198238.3|198113.3|198247.9|198159.9|198209.9|198113.3|17
1729225540000|2024-10-18 04:25:40|198242.1|198117.1|198242.4|198117.4|198242.4|198117.4|198241.6|198116.6|3
1729225550000|2024-10-18 04:25:50|198246.1|198121.1|198244|198119|198246.1|198121.1|198244|198119|3
1729225580000|2024-10-18 04:26:20|198276|198081|198276|198081|198276|198081|198276|198081|1
1729225590000|2024-10-18 04:26:30|198275|198080|198275|198080|198275|198080|198275|198080|1
1729225600000|2024-10-18 04:26:40|198243.9|198118.9|198243.9|198118.9|198243.9|198118.9|198243.9|198118.9|1
1729225620000|2024-10-18 04:27:00|198246.9|198121.9|198245.2|198120.2|198246.9|198121.9|198244.8|198119.8|4
1729225630000|2024-10-18 04:27:10|198248|198123|198242.6|198117.6|198248|198123|198237.9|198112.9|7
1729225660000|2024-10-18 04:27:40|198320.8|198039.9|198320.8|198039.9|198320.8|198039.9|198320.8|198039.9|1
1729225670000|2024-10-18 04:27:50|198212|198162|198236.1|198111.1|198238.8|198162|198212|198111|4
1729225690000|2024-10-18 04:28:10|198236.8|198111.8|198236.8|198111.8|198236.8|198111.8|198236.8|198111.8|1
1729225700000|2024-10-18 04:28:20|198237.3|198112.3|198267|198073|198267|198112.3|198237.3|198073|2
1729225710000|2024-10-18 04:28:30|198239.8|198114.8|198240.3|198115.3|198240.3|198115.3|198239.8|198114.8|2
1729225720000|2024-10-18 04:28:40|198242.7|198117.7|198273.5|198148.5|198277|198152|198242.7|198117.7|12
1729225730000|2024-10-18 04:28:50|198271.9|198146.9|198264.4|198139.4|198278.3|198153.3|198264.4|198139.4|9
1729225760000|2024-10-18 04:29:20|198278.1|198153.1|198256.2|198131.2|198278.1|198153.1|198256.2|198131.2|5
1729225770000|2024-10-18 04:29:30|198271.5|198146.5|198271.5|198146.5|198271.5|198146.5|198271.5|198146.5|1
1729225780000|2024-10-18 04:29:40|198271.7|198146.7|198271.7|198146.7|198271.7|198146.7|198271.7|198146.7|1
1729225800000|2024-10-18 04:30:00|198322|198097|198265.8|198140.8|198322|198146.3|198264.6|198097|9
1729225810000|2024-10-18 04:30:10|198265.1|198140.1|198265.1|198140.1|198265.1|198140.1|198265.1|198140.1|1
1729225820000|2024-10-18 04:30:20|198270.9|198145.9|198276.4|198151.4|198279.7|198154.7|198270.9|198145.9|4
1729225830000|2024-10-18 04:30:30|198261.9|198136.9|198261.9|198136.9|198261.9|198136.9|198261.9|198136.9|1
1729225840000|2024-10-18 04:30:40|198261.7|198136.7|198261.7|198136.7|198261.7|198136.7|198261.7|198136.7|1
1729225850000|2024-10-18 04:30:50|198274.9|198149.9|198270.7|198145.7|198324|198150.6|198263.9|198101|9
1729225860000|2024-10-18 04:31:00|198270.3|198145.3|198274.4|198149.4|198279.3|198154.3|198266.5|198141.5|7
1729225870000|2024-10-18 04:31:10|198274.6|198149.6|198274.6|198149.6|198274.6|198149.6|198274.6|198149.6|1
1729225880000|2024-10-18 04:31:20|198274.4|198149.4|198274.4|198149.4|198274.4|198149.4|198274.4|198149.4|1
1729225890000|2024-10-18 04:31:30|198274.2|198149.2|198329|198108|198329|198149.2|198259.6|198107|5
1729225900000|2024-10-18 04:31:40|198330|198109|198331|198109|198331|198109|198330|198109|2
1729225910000|2024-10-18 04:31:50|198328|198106|198328|198106|198328|198106|198328|198106|1
1729225920000|2024-10-18 04:32:00|198260.3|198135.3|198260.3|198135.3|198260.3|198135.3|198260.3|198135.3|1
1729225930000|2024-10-18 04:32:10|198260.5|198135.5|198260.5|198135.5|198260.5|198135.5|198260.5|198135.5|1
1729225940000|2024-10-18 04:32:20|198260.3|198135.3|198260.3|198135.3|198260.3|198135.3|198260.3|198135.3|1
1729225950000|2024-10-18 04:32:30|198327|198105|198327|198105|198327|198105|198327|198105|1
1729225960000|2024-10-18 04:32:40||198106||198106||198106||198106|1
1729225970000|2024-10-18 04:32:50|198325|198105|198259.7|198134.7|198325|198134.7|198259.7|198102|3
1729225980000|2024-10-18 04:33:00|198259.9|198134.9|198259.7|198134.7|198259.9|198134.9|198259.7|198134.7|2
1729225990000|2024-10-18 04:33:10|198259.9|198134.9|198260.1|198135.1|198260.1|198135.1|198259.9|198134.9|2
1729226010000|2024-10-18 04:33:30|198328|198104|198326|198102|198328|198104|198325|198101|5
1729226030000|2024-10-18 04:33:50|198259.5|198134.5|198259.6|198134.6|198259.6|198134.6|198259.5|198134.5|2
1729226060000|2024-10-18 04:34:20|198326|198102|198326|198102|198326|198102|198326|198102|1
1729226070000|2024-10-18 04:34:30|198327|198103|198327|198103|198327|198103|198327|198103|1
1729226080000|2024-10-18 04:34:40|198258.2|198133.2|198258.2|198133.2|198258.2|198133.2|198258.2|198133.2|1
1729226100000|2024-10-18 04:35:00|198234.1|198184.1|198258.1|198133.1|198258.1|198184.1|198234.1|198133.1|2
1729226120000|2024-10-18 04:35:20|198324|198100|198263.6|198138.6|198324|198151.1|198235.2|198100|6
1729226140000|2024-10-18 04:35:40|198277.5|198152.5|198268.2|198143.2|198277.5|198152.5|198253.4|198128.4|11
1729226150000|2024-10-18 04:35:50|198268.4|198143.4|198268.2|198143.2|198268.4|198143.4|198268|198143|3
1729226160000|2024-10-18 04:36:00|198272.7|198147.7|198274.6|198149.6|198274.9|198149.9|198260.2|198135.2|6
1729226170000|2024-10-18 04:36:10|198260|198135|198260|198135|198260|198135|198260|198135|1
1729226180000|2024-10-18 04:36:20|198259.9|198134.9|198259.9|198134.9|198259.9|198134.9|198259.7|198134.7|3
1729226190000|2024-10-18 04:36:30|198259.7|198134.7|198327|198109|198327|198134.7|198259.7|198109|3
1729226200000|2024-10-18 04:36:40|198328||198328||198328||198328||1
1729226210000|2024-10-18 04:36:50|198261.3|198136.3|198261.3|198136.3|198261.3|198136.3|198261.3|198136.3|1
1729226220000|2024-10-18 04:37:00|198261|198136|198261.1|198136.1|198261.1|198136.1|198261|198136|4
1729226230000|2024-10-18 04:37:10|198261|198136|198260.6|198135.6|198274.7|198149.7|198260.6|198135.6|3
1729226240000|2024-10-18 04:37:20|198274.9|198149.9|198324|198103|198324|198149.9|198274.5|198103|3
1729226250000|2024-10-18 04:37:30|198322|198102|198325|198103|198325|198103|198322|198102|2
1729226260000|2024-10-18 04:37:40|198324||198324||198324||198324||1
1729226270000|2024-10-18 04:37:50|198258.9|198133.9|198273|198148|198273|198148|198258.9|198133.9|3
1729226280000|2024-10-18 04:38:00|198258.7|198133.7|198259|198134|198259|198134|198258.7|198133.7|2
1729226290000|2024-10-18 04:38:10|198258.9|198133.9|198259.2|198134.2|198259.2|198134.2|198258.9|198133.9|3
1729226300000|2024-10-18 04:38:20|198328|198105|198276|198151|198328|198151|198272.7|198105|4
1729226310000|2024-10-18 04:38:30|198275.8|198150.8|198275.8|198150.8|198275.8|198150.8|198275.8|198150.8|1
1729226320000|2024-10-18 04:38:40|198275.3|198150.3|198271.7|198146.7|198275.3|198150.3|198271.7|198146.7|2
1729226340000|2024-10-18 04:39:00|198271.4|198146.4|198271.4|198146.4|198271.4|198146.4|198271.4|198146.4|1
1729226350000|2024-10-18 04:39:10|198271.7|198146.7|198323|198098|198323|198146.7|198271.7|198098|2
1729226360000|2024-10-18 04:39:20|198325|198099|198325|198099|198325|198099|198322|198097|3
1729226370000|2024-10-18 04:39:30|198323|198098|198323|198098|198325|198099|198323|198098|3
1729226380000|2024-10-18 04:39:40|198257.1|198132.1|198257.1|198132.1|198257.1|198132.1|198257.1|198132.1|1
1729226390000|2024-10-18 04:39:50|198257.3|198132.3|198257.3|198132.3|198257.3|198132.3|198257.3|198132.3|1
1729226400000|2024-10-18 04:40:00|198257.4|198132.4|198257.4|198132.4|198257.4|198132.4|198257.4|198132.4|1
1729226410000|2024-10-18 04:40:10|198323|198098|198323|198098|198323|198098|198323|198098|1
1729226420000|2024-10-18 04:40:20|198272.1|198147.1|198272.1|198147.1|198272.1|198147.1|198272.1|198147.1|1
1729226430000|2024-10-18 04:40:30|198258.2|198133.2|198258.2|198133.2|198258.2|198133.2|198258.2|198133.2|1
1729226460000|2024-10-18 04:41:00|198324|198099|198267.4|198142.4|198324|198143.2|198252.7|198099|8
1729226470000|2024-10-18 04:41:10|198268|198143|198267.9|198142.9|198268|198143|198267.1|198142.1|6
1729226480000|2024-10-18 04:41:20|198268.1|198143.1|198267.9|198142.9|198268.1|198143.1|198267.9|198142.9|2
1729226490000|2024-10-18 04:41:30|198314|198094|198314|198094|198314|198094|198314|198094|1
1729226500000|2024-10-18 04:41:40|198312||198312||198312||198312||1
1729226510000|2024-10-18 04:41:50|198265.2|198140.2|198265.3|198140.3|198265.3|198140.3|198265.2|198140.2|2
1729226520000|2024-10-18 04:42:00|198265.6|198140.6|198265.6|198140.6|198265.6|198140.6|198265.6|198140.6|1
1729226540000|2024-10-18 04:42:20|198265.8|198140.8|198265.1|198140.1|198265.8|198140.8|198265.1|198140.1|3
1729226550000|2024-10-18 04:42:30|198312|198097|198312|198098|198312|198098|198309|198095|5
1729226570000|2024-10-18 04:42:50|198263.9|198138.9|198264|198139|198264.1|198139.1|198263.8|198138.8|4
1729226580000|2024-10-18 04:43:00|198264.3|198139.3|198263.4|198138.4|198264.3|198139.3|198263.4|198138.4|3
1729226590000|2024-10-18 04:43:10|198263.8|198138.8|198263.8|198138.8|198263.8|198138.8|198263.8|198138.8|1
1729226600000|2024-10-18 04:43:20|198264|198139|198263.5|198138.5|198264|198139|198263.5|198138.5|2
1729226620000|2024-10-18 04:43:40|198271.2|198146.2|198276.2|198151.2|198278|198153|198271.2|198146.2|6
1729226630000|2024-10-18 04:43:50|198275.9|198150.9|198275.9|198150.9|198275.9|198150.9|198275.9|198150.9|1
1729226640000|2024-10-18 04:44:00|198276|198151|198276.4|198151.4|198276.4|198151.4|198276|198151|2
1729226650000|2024-10-18 04:44:10|198316|198116|198294.5|198169.5|198316|198190|198282.3|198116|15
1729226660000|2024-10-18 04:44:20|198303|198178|198294.8|198169.8|198314.5|198189.5|198291.5|198166.5|8
1729226680000|2024-10-18 04:44:40|198309.9|198184.9|198304.3|198179.3|198309.9|198184.9|198303.3|198178.3|6
1729226700000|2024-10-18 04:45:00|198304.9|198179.9|198304.9|198179.9|198304.9|198179.9|198304.9|198179.9|1
1729226710000|2024-10-18 04:45:10|198352|198146|198352|198146|198352|198146|198352|198146|1
1729226730000|2024-10-18 04:45:30|198262.1|198212.1|198303.9|198178.9|198303.9|198212.1|198262.1|198178.9|2
1729226740000|2024-10-18 04:45:40|198304.3|198179.3|198302.9|198177.9|198307.7|198182.7|198302.7|198177.7|10
1729226750000|2024-10-18 04:45:50|198302.3|198177.3|198302.9|198177.9|198302.9|198177.9|198302.3|198177.3|2
1729226760000|2024-10-18 04:46:00|198302|198177|198302|198177|198302|198177|198302|198177|1
1729226780000|2024-10-18 04:46:20|198348|198143|198348|198143|198348|198143|198348|198143|1
1729226790000|2024-10-18 04:46:30|198301.3|198176.3|198301.3|198176.3|198301.3|198176.3|198301.3|198176.3|1
1729226800000|2024-10-18 04:46:40|198301.9|198176.9|198301.9|198176.9|198301.9|198176.9|198301.3|198176.3|3
1729226810000|2024-10-18 04:46:50|198301.3|198176.3|198301.3|198176.3|198301.3|198176.3|198301.3|198176.3|1
1729226820000|2024-10-18 04:47:00|198301.9|198176.9|198301.8|198176.8|198301.9|198176.9|198301.8|198176.8|2
1729226830000|2024-10-18 04:47:10|198301.3|198176.3|198301.3|198176.3|198301.3|198176.3|198301.3|198176.3|1
1729226840000|2024-10-18 04:47:20|198300.6|198175.6|198301.2|198176.2|198301.2|198176.2|198300.6|198175.6|2
1729226850000|2024-10-18 04:47:30|198300.6|198175.6|198348|198142|198348|198175.6|198300.6|198142|2
1729226870000|2024-10-18 04:47:50|198346|198141|198346|198141|198346|198141|198346|198141|1
1729226880000|2024-10-18 04:48:00|198300.6|198175.6|198300.6|198175.6|198300.6|198175.6|198300.6|198175.6|1
1729226890000|2024-10-18 04:48:10|198300.5|198175.5|198300.5|198175.5|198300.5|198175.5|198300.5|198175.5|1
1729226900000|2024-10-18 04:48:20|198260.3|198210.3|198300.9|198175.9|198300.9|198210.3|198260.3|198175.9|2
1729226910000|2024-10-18 04:48:30|198300.5|198175.5|198301|198176|198301|198176|198300.5|198175.5|2
1729226920000|2024-10-18 04:48:40|198348|198142|198348|198142|198348|198142|198348|198142|1
1729226940000|2024-10-18 04:49:00|198301|198176|198301|198176|198301|198176|198301|198176|1
1729226950000|2024-10-18 04:49:10|198301.3|198176.3|198301.3|198176.3|198301.3|198176.3|198301.3|198176.3|1
1729226960000|2024-10-18 04:49:20|198300.8|198175.8|198301|198176|198301|198176|198300.8|198175.8|2
1729226980000|2024-10-18 04:49:40|198347|198142|198347|198142|198347|198142|198347|198142|1
1729226990000|2024-10-18 04:49:50|198348||198348||198348||198348||1
1729227000000|2024-10-18 04:50:00|198307.1|198182.1|198301.4|198176.4|198307.1|198182.1|198300.6|198175.6|13
1729227010000|2024-10-18 04:50:10|198301.3|198176.3|198300.9|198175.9|198306.9|198181.9|198300.9|198175.9|7
1729227020000|2024-10-18 04:50:20|198306.9|198181.9|198300.6|198175.6|198306.9|198181.9|198300.6|198175.6|5
1729227030000|2024-10-18 04:50:30|198306.5|198181.5|198300.6|198175.6|198306.5|198181.5|198300.6|198175.6|2
1729227040000|2024-10-18 04:50:40|198306.5|198181.5|198301.2|198176.2|198306.5|198181.5|198300.6|198175.6|7
1729227050000|2024-10-18 04:50:50|198300.7|198175.7|198301.1|198176.1|198307.1|198182.1|198300.6|198175.6|8
1729227060000|2024-10-18 04:51:00|198307.1|198182.1|198301.4|198176.4|198307.1|198182.1|198301.3|198176.3|4
1729227080000|2024-10-18 04:51:20|198301.3|198176.3|198301.3|198176.3|198301.3|198176.3|198301.3|198176.3|1
1729227090000|2024-10-18 04:51:30|198349|198143|198347|198142|198349|198143|198347|198142|2
1729227110000|2024-10-18 04:51:50|198301.2|198176.2|198301.2|198176.2|198301.2|198176.2|198301.2|198176.2|1
1729227120000|2024-10-18 04:52:00|198303.3|198178.3|198307.9|198182.9|198311.5|198186.5|198303.3|198178.3|5
1729227130000|2024-10-18 04:52:10|198307.5|198182.5|198302.6|198177.6|198307.5|198182.5|198302.6|198177.6|3
1729227150000|2024-10-18 04:52:30|198309.2|198184.2|198303.8|198178.8|198309.2|198184.2|198303.8|198178.8|2
1729227160000|2024-10-18 04:52:40|198309.2|198184.2|198309.2|198184.2|198309.2|198184.2|198309.2|198184.2|1
1729227170000|2024-10-18 04:52:50|198303.3|198178.3|198302.4|198177.4|198309.5|198184.5|198302.4|198177.4|8
1729227190000|2024-10-18 04:53:10|198302.7|198177.7|198309.4|198184.4|198311.7|198186.7|198302.7|198177.7|6
1729227200000|2024-10-18 04:53:20|198303.4|198178.4|198302.9|198177.9|198309.1|198184.1|198300.5|198175.5|9
1729227210000|2024-10-18 04:53:30|198309.1|198184.1|198303.3|198178.3|198309.1|198184.1|198302.8|198177.8|3
1729227230000|2024-10-18 04:53:50|198303|198178|198303|198178|198303|198178|198303|198178|1
1729227240000|2024-10-18 04:54:00|198310.2|198185.2|198311.5|198186.5|198316.2|198191.2|198310.2|198185.2|5
1729227250000|2024-10-18 04:54:10|198311.7|198186.7|198311.7|198186.7|198311.7|198186.7|198311.7|198186.7|1
1729227260000|2024-10-18 04:54:20|198311.8|198186.8|198311.8|198186.8|198311.8|198186.8|198311.8|198186.8|1
1729227270000|2024-10-18 04:54:30|198309.2|198184.2|198309.2|198184.2|198316.2|198191.2|198309.2|198184.2|3
1729227280000|2024-10-18 04:54:40|198316.2|198191.2|198308.6|198183.6|198316.2|198191.2|198308.5|198183.5|7
1729227290000|2024-10-18 04:54:50|198308.2|198183.2|198305.4|198180.4|198311.4|198186.4|198305.2|198180.2|13
1729227300000|2024-10-18 04:55:00|198305.2|198180.2|198305.2|198180.2|198305.2|198180.2|198305.2|198180.2|1
1729227310000|2024-10-18 04:55:10|198303.2|198178.2|198314.9|198189.9|198314.9|198189.9|198303.2|198178.2|3
1729227320000|2024-10-18 04:55:20|198312.3|198187.3|198309.6|198184.6|198318.2|198193.2|198309.6|198184.6|7
1729227330000|2024-10-18 04:55:30|198309.9|198184.9|198310|198185|198310|198185|198309.9|198184.9|2
1729227340000|2024-10-18 04:55:40|198310.6|198185.6|198310.9|198185.9|198310.9|198185.9|198304.6|198179.6|6
1729227350000|2024-10-18 04:55:50|198310.2|198185.2|198310.1|198185.1|198315|198190|198308.6|198183.6|8
1729227360000|2024-10-18 04:56:00|198309.7|198184.7|198309.4|198184.4|198309.9|198184.9|198309.2|198184.2|4
1729227370000|2024-10-18 04:56:10|198309.1|198184.1|198309.1|198184.1|198309.5|198184.5|198309.1|198184.1|3
1729227380000|2024-10-18 04:56:20|198360|198144|198307.2|198182.2|198360|198189.4|198307.2|198144|6
1729227390000|2024-10-18 04:56:30|198314.4|198189.4|198307.8|198182.8|198314.7|198189.7|198307.3|198182.3|5
1729227400000|2024-10-18 04:56:40|198307.3|198182.3|198304.8|198179.8|198329.6|198204.6|198304.8|198179.8|12
1729227410000|2024-10-18 04:56:50|198304.9|198179.9|198304.9|198179.9|198304.9|198179.9|198304.9|198179.9|1
1729227430000|2024-10-18 04:57:10|198349|198153|198347|198152|198349|198153|198347|198152|2
1729227440000|2024-10-18 04:57:20|198349|198153|198348|198153|198349|198153|198347|198152|5
1729227450000|2024-10-18 04:57:30|198347|198152|198267.1|198142.1|198349|198180|198265.8|198140.8|9
1729227460000|2024-10-18 04:57:40|198270.8|198145.8|198230.8|198105.8|198273.6|198148.6|198228.4|198103.4|18
1729227470000|2024-10-18 04:57:50|198231|198106|198236.3|198111.3|198236.7|198111.7|198231|198106|9
1729227480000|2024-10-18 04:58:00|198236.5|198111.5|198235.7|198110.7|198236.5|198111.5|198235.7|198110.7|4
1729227490000|2024-10-18 04:58:10|198236.1|198111.1|198240.9|198115.9|198240.9|198115.9|198236.1|198111.1|14
1729227500000|2024-10-18 04:58:20|198241.4|198116.4|198239.5|198114.5|198242.4|198117.4|198239|198114|11
1729227510000|2024-10-18 04:58:30|198239|198114|198239.2|198114.2|198239.2|198114.2|198239|198114|2
1729227520000|2024-10-18 04:58:40|198238.6|198113.6|198238.6|198113.6|198238.8|198113.8|198238.5|198113.5|4
1729227530000|2024-10-18 04:58:50|198239|198114|198239|198114|198239|198114|198239|198114|1
1729227540000|2024-10-18 04:59:00|198285|198072|198255.8|198130.8|198285|198133.6|198242.8|198072|10
1729227550000|2024-10-18 04:59:10|198253.9|198128.9|198254.2|198129.2|198256.8|198131.8|198253.7|198128.7|6
1729227560000|2024-10-18 04:59:20|198256.6|198131.6|198254.9|198129.9|198259.5|198134.5|198253.7|198128.7|12
1729227570000|2024-10-18 04:59:30|198259.5|198134.5|198258.6|198133.6|198259.9|198134.9|198253.8|198128.8|10
1729227580000|2024-10-18 04:59:40|198254.5|198129.5|198254|198129|198258.6|198133.6|198253.4|198128.4|10
1729227590000|2024-10-18 04:59:50|198253.9|198128.9|198246.1|198121.1|198255.7|198130.7|198246.1|198121.1|5
1729227600000|2024-10-18 05:00:00|198246.6|198121.6|198240|198115|198249.1|198124.1|198239.8|198114.8|22
1729227610000|2024-10-18 05:00:10|198236.5|198111.5|198240.5|198115.5|198241|198116|198235|198110|10
1729227620000|2024-10-18 05:00:20|198237.1|198112.1|198244.6|198119.6|198244.9|198119.9|198237.1|198112.1|10
1729227630000|2024-10-18 05:00:30|198243.5|198118.5|198242.9|198117.9|198243.5|198118.5|198242.2|198117.2|5
1729227640000|2024-10-18 05:00:40|198242.4|198117.4|198242.5|198117.5|198242.5|198117.5|198242.1|198117.1|3
1729227650000|2024-10-18 05:00:50|198242.9|198117.9|198238.7|198113.7|198242.9|198117.9|198237.3|198112.3|8
1729227660000|2024-10-18 05:01:00|198239.8|198114.8|198239.3|198114.3|198240.1|198115.1|198239.3|198114.3|3
1729227670000|2024-10-18 05:01:10|198239.8|198114.8|198241.5|198116.5|198241.5|198116.5|198239.8|198114.8|5
1729227680000|2024-10-18 05:01:20|198241.3|198116.3|198240.7|198115.7|198241.8|198116.8|198240.7|198115.7|4
1729227690000|2024-10-18 05:01:30|198282|198073|198240.5|198115.5|198283|198115.5|198238.3|198073|4
1729227700000|2024-10-18 05:01:40|198242.7|198117.7|198240.9|198115.9|198243|198118|198240.2|198115.2|22
1729227710000|2024-10-18 05:01:50|198242.7|198117.7|198242|198117|198242.9|198117.9|198240.2|198115.2|11
1729227720000|2024-10-18 05:02:00|198241|198116|198290.2|198165.2|198291.8|198166.8|198235.9|198110.9|19
1729227730000|2024-10-18 05:02:10|198292|198167|198291.6|198166.6|198292.6|198167.6|198284.7|198159.7|21
1729227740000|2024-10-18 05:02:20|198292.4|198167.4|198290.3|198165.3|198294.5|198169.5|198284.7|198159.7|32
1729227750000|2024-10-18 05:02:30|198287.8|198162.8|198287.7|198162.7|198292.9|198167.9|198285.6|198160.6|24
1729227760000|2024-10-18 05:02:40|198291.1|198166.1|198286.5|198161.5|198293.5|198168.5|198278.1|198153.1|13
1729227770000|2024-10-18 05:02:50|198284.2|198159.2|198291.5|198166.5|198291.9|198166.9|198283.9|198158.9|10
1729227780000|2024-10-18 05:03:00|198291.3|198166.3|198296.8|198171.8|198297.6|198172.6|198290.5|198165.5|26
1729227790000|2024-10-18 05:03:10|198297|198172|198297.6|198172.6|198298.4|198173.4|198296.6|198171.6|17
1729227800000|2024-10-18 05:03:20|198298.7|198173.7|198282.6|198157.6|198298.7|198173.7|198276.5|198151.5|19
1729227810000|2024-10-18 05:03:30|198282.5|198157.5|198282.7|198157.7|198284.2|198159.2|198277.3|198152.3|8
1729227820000|2024-10-18 05:03:40|198283.3|198158.3|198283.3|198158.3|198283.3|198158.3|198283|198158|3
1729227830000|2024-10-18 05:03:50|198283|198158|198313|198188|198314|198189|198283|198158|10
1729227840000|2024-10-18 05:04:00|198313.1|198188.1|198310.3|198185.3|198314.9|198189.9|198308.4|198183.4|15
1729227850000|2024-10-18 05:04:10|198309.3|198184.3|198310.5|198185.5|198313.4|198188.4|198307.9|198182.9|29
1729227860000|2024-10-18 05:04:20|198312.7|198187.7|198328.4|198203.4|198335.5|198210.5|198310.8|198185.8|16
1729227870000|2024-10-18 05:04:30|198329.4|198204.4|198326|198201|198329.4|198204.4|198325.9|198200.9|7
1729227880000|2024-10-18 05:04:40|198325.2|198200.2|198326.5|198201.5|198327|198202|198325.2|198200.2|5
1729227890000|2024-10-18 05:04:50|198326.7|198201.7|198340.9|198215.9|198349|198224|198326.7|198201.7|11
1729227900000|2024-10-18 05:05:00|198341.2|198216.2|198338|198213|198346.1|198221.1|198337.5|198212.5|9
1729227910000|2024-10-18 05:05:10|198338.4|198213.4|198338.4|198213.4|198338.4|198213.4|198338|198213|3
1729227920000|2024-10-18 05:05:20|198338.3|198213.3|198336.3|198211.3|198346.3|198221.3|198336|198211|11
1729227930000|2024-10-18 05:05:30|198336.1|198211.1|198261.9|198211.9|198336.5|198211.9|198261.9|198209.4|5
1729227940000|2024-10-18 05:05:40|198299.2|198174.2|198265.7|198140.7|198299.2|198174.2|198265.7|198140.7|26
1729227950000|2024-10-18 05:05:50|198265.5|198140.5|198270.3|198145.3|198279.7|198154.7|198264.3|198139.3|24
1729227960000|2024-10-18 05:06:00|198267.6|198142.6|198277.4|198152.4|198281.6|198156.6|198263.8|198138.8|27
1729227970000|2024-10-18 05:06:10|198277.7|198152.7|198285.1|198160.1|198291.9|198166.9|198263.5|198138.5|32
1729227980000|2024-10-18 05:06:20|198285.6|198160.6|198302.6|198177.6|198309.4|198184.4|198284|198159|24
1729227990000|2024-10-18 05:06:30|198299.4|198174.4|198310.2|198185.2|198314.7|198189.7|198299.4|198174.4|22
1729228000000|2024-10-18 05:06:40|198310.6|198185.6|198311.2|198186.2|198311.2|198186.2|198310.4|198185.4|5
1729228010000|2024-10-18 05:06:50|198307.2|198182.2|198309.8|198184.8|198316.9|198191.9|198307.2|198182.2|13
1729228020000|2024-10-18 05:07:00|198310.3|198185.3|198310.3|198185.3|198310.3|198185.3|198310.3|198185.3|1
1729228030000|2024-10-18 05:07:10|198316.4|198191.4|198309.5|198184.5|198324.7|198199.7|198309.5|198184.5|12
1729228040000|2024-10-18 05:07:20|198309.7|198184.7|198312.1|198187.1|198317.3|198192.3|198309.4|198184.4|6
1729228050000|2024-10-18 05:07:30|198320.1|198195.1|198312.7|198187.7|198320.1|198195.1|198312.7|198187.7|2
1729228060000|2024-10-18 05:07:40|198313.2|198188.2|198313.3|198188.3|198321.9|198196.9|198313|198188|6
1729228070000|2024-10-18 05:07:50|198321.2|198196.2|198314.5|198189.5|198321.2|198196.2|198314.5|198189.5|5
1729228080000|2024-10-18 05:08:00|198321.3|198196.3|198316.4|198191.4|198321.3|198196.3|198316.4|198191.4|5
1729228090000|2024-10-18 05:08:10|198316.8|198191.8|198316.8|198191.8|198316.8|198191.8|198316.8|198191.8|1
1729228100000|2024-10-18 05:08:20|198316.3|198191.3|198331|198206|198340.6|198215.6|198316.3|198191.3|11
1729228110000|2024-10-18 05:08:30|198331.3|198206.3|198333.8|198208.8|198340.6|198215.6|198331|198206|23
1729228120000|2024-10-18 05:08:40|198332.8|198207.8|198336.7|198211.7|198340.7|198215.7|198318.5|198193.5|26
1729228130000|2024-10-18 05:08:50|198343.1|198218.1|198337.6|198212.6|198343.4|198218.4|198335.7|198210.7|24
1729228140000|2024-10-18 05:09:00|198343.7|198218.7|198328.8|198203.8|198343.7|198218.7|198315.5|198190.5|15
1729228150000|2024-10-18 05:09:10|198329.3|198204.3|198327.6|198202.6|198329.3|198204.3|198327.6|198202.6|4
1729228160000|2024-10-18 05:09:20|198327.9|198202.9|198328.3|198203.3|198328.3|198203.3|198327.9|198202.9|2
1729228170000|2024-10-18 05:09:30|198333.9|198208.9|198331.1|198206.1|198341.7|198216.7|198330.6|198205.6|13
1729228180000|2024-10-18 05:09:40|198332.1|198207.1|198331.6|198206.6|198333.5|198208.5|198315.9|198190.9|9
1729228190000|2024-10-18 05:09:50|198328.9|198203.9|198334.1|198209.1|198334.1|198209.1|198328.9|198203.9|3
1729228200000|2024-10-18 05:10:00|198341.4|198216.4|198333.5|198208.5|198343.1|198218.1|198330.3|198205.3|18
1729228210000|2024-10-18 05:10:10|198342.2|198217.2|198334.9|198209.9|198342.4|198217.4|198331.2|198206.2|10
1729228220000|2024-10-18 05:10:20|198334.6|198209.6|198311.6|198186.6|198339.6|198214.6|198306.3|198181.3|30
1729228230000|2024-10-18 05:10:30|198309.6|198184.6|198314.2|198189.2|198315.5|198190.5|198309.5|198184.5|23
1729228240000|2024-10-18 05:10:40|198314|198189|198313.3|198188.3|198314|198189|198312.4|198187.4|16
1729228250000|2024-10-18 05:10:50|198312.9|198187.9|198312.7|198187.7|198313.4|198188.4|198312|198187|28
1729228260000|2024-10-18 05:11:00|198311.4|198186.4|198312.1|198187.1|198312.1|198187.1|198311.4|198186.4|7
1729228270000|2024-10-18 05:11:10|198312.5|198187.5|198312.5|198187.5|198312.5|198187.5|198312.5|198187.5|1
1729228280000|2024-10-18 05:11:20|198312.8|198187.8|198313.5|198188.5|198314.1|198189.1|198312.3|198187.3|6
1729228290000|2024-10-18 05:11:30|198344|198154|198308.4|198183.4|198346|198184.9|198295.9|198154|10
1729228300000|2024-10-18 05:11:40|198308.7|198183.7|198308.4|198183.4|198308.7|198183.7|198308.4|198183.4|2
1729228310000|2024-10-18 05:11:50|198308.2|198183.2|198317.6|198192.6|198318.9|198193.9|198305.7|198180.7|10
1729228320000|2024-10-18 05:12:00|198318|198193|198310.4|198185.4|198319.8|198194.8|198310.4|198185.4|5
1729228330000|2024-10-18 05:12:10|198310.5|198185.5|198319|198194|198333|198208|198310.5|198185.5|10
1729228340000|2024-10-18 05:12:20|198319.3|198194.3|198320|198195|198320.1|198195.1|198319.3|198194.3|4
1729228350000|2024-10-18 05:12:30|198326.8|198201.8|198320.8|198195.8|198332.6|198207.6|198320.8|198195.8|15
1729228360000|2024-10-18 05:12:40|198321.1|198196.1|198290.3|198165.3|198321.1|198196.1|198290.3|198165.3|3
1729228370000|2024-10-18 05:12:50|198302.9|198177.9|198308.3|198183.3|198310.7|198185.7|198302.9|198177.9|9
1729228380000|2024-10-18 05:13:00|198308.6|198183.6|198308.1|198183.1|198311.4|198186.4|198308.1|198183.1|5
1729228390000|2024-10-18 05:13:10|198308|198183|198308|198183|198308.3|198183.3|198307.8|198182.8|5
1729228400000|2024-10-18 05:13:20|198313.4|198188.4|198311.8|198186.8|198317.9|198192.9|198311.3|198186.3|5
1729228410000|2024-10-18 05:13:30|198311.6|198186.6|198315.8|198190.8|198320.8|198195.8|198311.6|198186.6|7
1729228420000|2024-10-18 05:13:40|198316|198191|198316|198191|198316|198191|198316|198191|1
1729228430000|2024-10-18 05:13:50|198315.3|198190.3|198325.8|198200.8|198326.3|198201.3|198315.3|198190.3|6
1729228440000|2024-10-18 05:14:00|198331.1|198206.1|198325.4|198200.4|198331.1|198206.1|198320.7|198195.7|7
1729228450000|2024-10-18 05:14:10|198325.2|198200.2|198310.3|198185.3|198325.2|198200.2|198307.9|198182.9|9
1729228460000|2024-10-18 05:14:20|198310.8|198185.8|198316.8|198191.8|198316.8|198191.8|198310.8|198185.8|7
1729228470000|2024-10-18 05:14:30|198316.5|198191.5|198316.5|198191.5|198316.5|198191.5|198316.5|198191.5|1
1729228480000|2024-10-18 05:14:40|198314.4|198189.4|198312.7|198187.7|198314.4|198189.4|198310.4|198185.4|6
1729228490000|2024-10-18 05:14:50|198309.8|198184.8|198315.6|198190.6|198315.6|198190.6|198309.8|198184.8|6
1729228500000|2024-10-18 05:15:00|198312.4|198187.4|198315.5|198190.5|198316|198191|198311|198186|6
1729228510000|2024-10-18 05:15:10|198314.6|198189.6|198317.1|198192.1|198317.1|198192.1|198314.6|198189.6|2
1729228520000|2024-10-18 05:15:20|198316.6|198191.6|198314.8|198189.8|198317|198192|198311.5|198186.5|6
1729228530000|2024-10-18 05:15:30|198315.2|198190.2|198314.9|198189.9|198317.9|198192.9|198314.9|198189.9|7
1729228540000|2024-10-18 05:15:40|198314.4|198189.4|198315.6|198190.6|198315.6|198190.6|198314.4|198189.4|3
1729228550000|2024-10-18 05:15:50|198315|198190|198315|198190|198315|198190|198315|198190|1
1729228570000|2024-10-18 05:16:10|198345|198155|198346|198156|198347|198156|198345|198155|3
1729228580000|2024-10-18 05:16:20|198347||198346||198347||198346||2
1729228590000|2024-10-18 05:16:30|198345|198155|198312.7|198187.7|198347|198187.7|198312.7|198155|3
1729228600000|2024-10-18 05:16:40|198312.2|198187.2|198312.7|198187.7|198312.7|198187.7|198312.2|198187.2|2
1729228610000|2024-10-18 05:16:50|198312.2|198187.2|198317.2|198192.2|198320.8|198195.8|198312.2|198187.2|5
1729228620000|2024-10-18 05:17:00|198311.1|198186.1|198320.6|198195.6|198320.6|198195.6|198311.1|198186.1|5
1729228630000|2024-10-18 05:17:10|198320.2|198195.2|198316.1|198191.1|198320.2|198195.2|198312.8|198187.8|7
1729228640000|2024-10-18 05:17:20|198316.5|198191.5|198312.8|198187.8|198316.5|198191.5|198312.8|198187.8|4
1729228650000|2024-10-18 05:17:30|198313|198188|198312.8|198187.8|198313|198188|198312.8|198187.8|4
1729228660000|2024-10-18 05:17:40|198312.7|198187.7|198312.2|198187.2|198312.7|198187.7|198312.2|198187.2|2
1729228670000|2024-10-18 05:17:50|198312.7|198187.7|198341|198151|198343|198187.7|198312.7|198151|4
1729228680000|2024-10-18 05:18:00|198309.8|198184.8|198314.2|198189.2|198314.2|198189.2|198309.8|198184.8|6
1729228690000|2024-10-18 05:18:10|198313.7|198188.7|198313.9|198188.9|198314.2|198189.2|198313.7|198188.7|3
1729228700000|2024-10-18 05:18:20|198303.7|198178.7|198258.8|198133.8|198303.7|198178.7|198254.4|198129.4|30
1729228710000|2024-10-18 05:18:30|198264.4|198139.4|198250.7|198125.7|198267.4|198142.4|198241.7|198116.7|20
1729228720000|2024-10-18 05:18:40|198251.6|198126.6|198252.7|198127.7|198253.9|198128.9|198244.2|198119.2|18
1729228730000|2024-10-18 05:18:50|198250.1|198125.1|198221.9|198096.9|198251.1|198126.1|198221.9|198096.9|7
1729228740000|2024-10-18 05:19:00|198236.4|198111.4|198256.6|198131.6|198261.2|198136.2|198236.4|198111.4|25
1729228750000|2024-10-18 05:19:10|198256.7|198131.7|198217|198167|198262.5|198177.3|198217|198111.5|11
1729228760000|2024-10-18 05:19:20|198227.3|198177.3|198218.2|198168.2|198227.3|198177.3|198217|198167|8
1729228770000|2024-10-18 05:19:30|198228.6|198178.6|198218.6|198168.6|198228.6|198178.6|198217.9|198167.9|6
1729228780000|2024-10-18 05:19:40|198228.3|198178.3|198219.3|198169.3|198228.6|198178.6|198217.3|198167.3|9
1729228800000|2024-10-18 05:20:00|198229.3|198179.3|198224.5|198174.5|198231.3|198181.3|198220.3|198170.3|19
1729228810000|2024-10-18 05:20:10|198229.3|198179.3|198264|198139|198266.1|198179.3|198225.2|198137.5|9
1729228820000|2024-10-18 05:20:20|198260.5|198135.5|198264.7|198139.7|198266.8|198141.8|198259.2|198134.2|20
1729228830000|2024-10-18 05:20:30|198262.5|198137.5|198264|198139|198264|198139|198262.5|198137.5|2
1729228840000|2024-10-18 05:20:40|198263.4|198138.4|198274|198149|198274|198149|198263.4|198138.4|9
1729228850000|2024-10-18 05:20:50|198271.2|198146.2|198273.5|198148.5|198276.5|198151.5|198269.6|198144.6|20
1729228860000|2024-10-18 05:21:00|198275.4|198150.4|198273|198148|198275.4|198150.4|198272.6|198147.6|8
1729228870000|2024-10-18 05:21:10|198272.8|198147.8|198279|198154|198281.1|198156.1|198272.8|198147.8|5
1729228880000|2024-10-18 05:21:20|198279.2|198154.2|198278.5|198153.5|198279.2|198154.2|198277.8|198152.8|6
1729228890000|2024-10-18 05:21:30|198279.3|198154.3|198274.9|198149.9|198279.7|198154.7|198253.9|198128.9|12
1729228900000|2024-10-18 05:21:40|198274.4|198149.4|198275|198150|198276.9|198151.9|198274.4|198149.4|10
1729228910000|2024-10-18 05:21:50|198275.3|198150.3|198275.3|198150.3|198275.3|198150.3|198275.3|198150.3|1
1729228920000|2024-10-18 05:22:00|198277.7|198152.7|198280.2|198155.2|198282.4|198157.4|198277.7|198152.7|5
1729228930000|2024-10-18 05:22:10|198282.3|198157.3|198279.7|198154.7|198282.3|198157.3|198279.3|198154.3|6
1729228940000|2024-10-18 05:22:20|198279.1|198154.1|198279.7|198154.7|198281.3|198156.3|198275.4|198150.4|8
1729228950000|2024-10-18 05:22:30|198279.8|198154.8|198279.8|198154.8|198279.8|198154.8|198279.8|198154.8|1
1729228960000|2024-10-18 05:22:40|198279.7|198154.7|198281.1|198156.1|198281.1|198156.1|198277|198152|6
1729228970000|2024-10-18 05:22:50|198283.9|198158.9|198282.4|198157.4|198285.1|198160.1|198281.9|198156.9|10
1729228980000|2024-10-18 05:23:00|198282.5|198157.5|198281.6|198156.6|198284.4|198159.4|198281.4|198156.4|5
1729228990000|2024-10-18 05:23:10|198281.3|198156.3|198276.2|198151.2|198283.3|198158.3|198276.2|198151.2|6
1729229000000|2024-10-18 05:23:20|198274.4|198149.4|198273.5|198148.5|198274.4|198149.4|198273|198148|7
1729229010000|2024-10-18 05:23:30|198275.8|198150.8|198275.6|198150.6|198277.9|198152.9|198274.8|198149.8|7
1729229020000|2024-10-18 05:23:40|198277.7|198152.7|198276.2|198151.2|198277.7|198152.7|198275.9|198150.9|4
1729229040000|2024-10-18 05:24:00|198276|198151|198276.5|198151.5|198278.1|198153.1|198276|198151|4
1729229050000|2024-10-18 05:24:10|198274.7|198149.7|198280.6|198155.6|198283.6|198158.6|198274.7|198149.7|10
1729229060000|2024-10-18 05:24:20|198280.3|198155.3|198280.4|198155.4|198280.4|198155.4|198280.3|198155.3|2
1729229070000|2024-10-18 05:24:30|198280.1|198155.1|198282.1|198157.1|198282.4|198157.4|198279.8|198154.8|9
1729229080000|2024-10-18 05:24:40|198280.2|198155.2|198280|198155|198281.9|198156.9|198279.5|198154.5|9
1729229090000|2024-10-18 05:24:50|198279.8|198154.8|198280.3|198155.3|198281.9|198156.9|198279.8|198154.8|5
1729229100000|2024-10-18 05:25:00|198289.5|198164.5|198290.6|198165.6|198292.6|198167.6|198276|198151|13
1729229110000|2024-10-18 05:25:10|198290.2|198165.2|198297|198172|198297|198172|198288.7|198163.7|9
1729229120000|2024-10-18 05:25:20|198291.7|198166.7|198291.4|198166.4|198297.1|198172.1|198291.1|198166.1|7
1729229130000|2024-10-18 05:25:30|198290.8|198165.8|198291.2|198166.2|198292.4|198167.4|198290.8|198165.8|5
1729229140000|2024-10-18 05:25:40|198291.7|198166.7|198295.4|198170.4|198299.4|198174.4|198291.7|198166.7|19
1729229150000|2024-10-18 05:25:50|198295.8|198170.8|198293.9|198168.9|198298.2|198173.2|198292.4|198167.4|17
1729229160000|2024-10-18 05:26:00|198297.3|198172.3|198293.4|198168.4|198299.6|198174.6|198292.4|198167.4|18
1729229170000|2024-10-18 05:26:10|198297.7|198172.7|198294.8|198169.8|198300.3|198175.3|198291.3|198166.3|28
1729229180000|2024-10-18 05:26:20|198292.7|198167.7|198299.3|198174.3|198299.3|198174.3|198292.6|198167.6|11
1729229190000|2024-10-18 05:26:30|198292.8|198167.8|198296.1|198171.1|198300.9|198175.9|198291.9|198166.9|22
1729229200000|2024-10-18 05:26:40|198296.2|198171.2|198287.7|198162.7|198298.1|198173.1|198283.6|198158.6|28
1729229210000|2024-10-18 05:26:50|198290.8|198165.8|198293.4|198168.4|198296.5|198171.5|198283.3|198158.3|13
1729229220000|2024-10-18 05:27:00|198292.9|198167.9|198296.8|198171.8|198299.9|198174.9|198292.9|198167.9|9
1729229230000|2024-10-18 05:27:10|198296.9|198171.9|198292.6|198167.6|198300.2|198175.2|198292.3|198167.3|8
1729229240000|2024-10-18 05:27:20|198292.5|198167.5|198295.5|198170.5|198297.7|198172.7|198292.5|198167.5|7
1729229250000|2024-10-18 05:27:30|198295.1|198170.1|198295.2|198170.2|198295.2|198170.2|198294.7|198169.7|3
1729229260000|2024-10-18 05:27:40|198294.7|198169.7|198294.7|198169.7|198294.7|198169.7|198294.7|198169.7|1
1729229270000|2024-10-18 05:27:50|198295.1|198170.1|198336|198126|198336|198170.1|198295.1|198126|2
1729229280000|2024-10-18 05:28:00|198335|198125|198295.9|198170.9|198339|198179.6|198295.9|198125|13
1729229290000|2024-10-18 05:28:10|198301.1|198176.1|198307.3|198182.3|198309.3|198184.3|198297.5|198172.5|10
1729229300000|2024-10-18 05:28:20|198309.1|198184.1|198300.5|198175.5|198309.1|198184.1|198300.5|198175.5|16
1729229310000|2024-10-18 05:28:30|198300.3|198175.3|198305.7|198180.7|198307.6|198182.6|198299.8|198174.8|18
1729229320000|2024-10-18 05:28:40|198305.9|198180.9|198302.9|198177.9|198305.9|198180.9|198300.5|198175.5|10
1729229330000|2024-10-18 05:28:50|198302.6|198177.6|198302.4|198177.4|198302.6|198177.6|198300.5|198175.5|8
1729229340000|2024-10-18 05:29:00|198304.6|198179.6|198297.5|198172.5|198309.4|198184.4|198296.4|198171.4|12
1729229350000|2024-10-18 05:29:10|198297.1|198172.1|198305.4|198180.4|198305.7|198180.7|198297.1|198172.1|9
1729229360000|2024-10-18 05:29:20|198307.1|198182.1|198305.1|198180.1|198310.2|198185.2|198302|198177|11
1729229370000|2024-10-18 05:29:30|198304.6|198179.6|198304.6|198179.6|198310.7|198185.7|198304.6|198179.6|12
1729229380000|2024-10-18 05:29:40|198304.8|198179.8|198304.8|198179.8|198304.8|198179.8|198304.3|198179.3|3
1729229390000|2024-10-18 05:29:50|198304.6|198179.6|198300.9|198175.9|198304.6|198179.6|198298.1|198173.1|6
1729229400000|2024-10-18 05:30:00|198300.6|198175.6|198303.7|198178.7|198309.6|198184.6|198296.6|198171.6|13
1729229410000|2024-10-18 05:30:10|198303.8|198178.8|198297.9|198172.9|198303.9|198178.9|198287.2|198162.2|15
1729229420000|2024-10-18 05:30:20|198297.7|198172.7|198298.7|198173.7|198303.5|198178.5|198296.7|198171.7|10
1729229430000|2024-10-18 05:30:30|198299|198174|198298.7|198173.7|198299.2|198174.2|198298.7|198173.7|3
1729229440000|2024-10-18 05:30:40|198298.9|198173.9|198298.7|198173.7|198299|198174|198298.7|198173.7|3
1729229450000|2024-10-18 05:30:50|198298.5|198173.5|198348|198134|198348|198173.5|198298.5|198134|2
1729229460000|2024-10-18 05:31:00|198345|198132|198296.8|198171.8|198345|198175.1|198296|198132|5
1729229470000|2024-10-18 05:31:10|198299.9|198174.9|198299.1|198174.1|198305.9|198180.9|198297.6|198172.6|8
1729229480000|2024-10-18 05:31:20|198292|198167|198272|198147|198292|198167|198271.3|198146.3|7
1729229490000|2024-10-18 05:31:30|198271.8|198146.8|198278.9|198153.9|198278.9|198153.9|198271.8|198146.8|10
1729229500000|2024-10-18 05:31:40|198278.4|198153.4|198275|198150|198278.4|198153.4|198274.9|198149.9|5
1729229510000|2024-10-18 05:31:50|198277.5|198152.5|198277.9|198152.9|198278.8|198153.8|198277.5|198152.5|6
1729229520000|2024-10-18 05:32:00|198278.1|198153.1|198331.5|198162.9|198331.5|198162.9|198278.1|198153.1|2
1729229530000|2024-10-18 05:32:10|198331.1|198112.5|198277.1|198152.1|198331.1|198152.5|198266|198112.5|5
1729229540000|2024-10-18 05:32:20|198274.7|198149.7|198267.3|198142.3|198274.7|198149.7|198264.5|198139.5|9
1729229550000|2024-10-18 05:32:30|198267.7|198142.7|198268.5|198143.5|198268.5|198143.5|198267.7|198142.7|2
1729229560000|2024-10-18 05:32:40|198268.1|198143.1|198268.1|198143.1|198268.1|198143.1|198268.1|198143.1|1
1729229580000|2024-10-18 05:33:00|198323|198082|198257.5|198132.5|198323|198139|198256|198082|18
1729229590000|2024-10-18 05:33:10|198258.2|198133.2|198263.6|198138.6|198264.1|198139.1|198250.8|198125.8|18
1729229600000|2024-10-18 05:33:20|198264.1|198139.1|198264.5|198139.5|198264.5|198139.5|198260.3|198135.3|10
1729229610000|2024-10-18 05:33:30|198264|198139|198264.3|198139.3|198264.5|198139.5|198264|198139|3
1729229640000|2024-10-18 05:34:00|198317|198077|198260.5|198135.5|198317|198138.8|198260.3|198077|7
1729229650000|2024-10-18 05:34:10|198260.9|198135.9|198260.9|198135.9|198260.9|198135.9|198260.9|198135.9|1
1729229660000|2024-10-18 05:34:20|198261.2|198136.2|198261.2|198136.2|198261.2|198136.2|198261.2|198136.2|1
1729229670000|2024-10-18 05:34:30|198260.7|198135.7|198317|198076|198317|198135.7|198260.7|198076|2
1729229680000|2024-10-18 05:34:40|198316|198075|198315|198075|198317|198075|198315|198075|3
1729229690000|2024-10-18 05:34:50|198314|198074|198261.9|198136.9|198314|198138.9|198261.9|198074|5
1729229700000|2024-10-18 05:35:00|198258.5|198133.5|198194.1|198069.1|198258.5|198133.5|198192.8|198067.8|8
1729229730000|2024-10-18 05:35:30|198252|198011|198253|198012|198253|198012|198252|198011|4
1729229740000|2024-10-18 05:35:40|198251|198011|198252|198011|198252|198011|198251|198011|2
1729229750000|2024-10-18 05:35:50|198189.8|198064.8|198154|198029|198191.7|198066.7|198138.1|198013.1|15
1729229760000|2024-10-18 05:36:00|198154.3|198029.3|198155.2|198030.2|198156.5|198031.5|198154.3|198029.3|27
1729229770000|2024-10-18 05:36:10|198156|198031|198154.7|198029.7|198156|198031|198154.2|198029.2|22
1729229780000|2024-10-18 05:36:20|198156|198031|198155.7|198030.7|198156|198031|198154.2|198029.2|26
1729229790000|2024-10-18 05:36:30|198155.8|198030.8|198153.2|198028.2|198221|198030.8|198152.1|197965|25
1729229800000|2024-10-18 05:36:40|198152.6|198027.6|198154.6|198029.6|198155.4|198030.4|198152.2|198027.2|25
1729229810000|2024-10-18 05:36:50|198155.4|198030.4|198154.1|198029.1|198155.6|198030.6|198152.2|198027.2|26
1729229820000|2024-10-18 05:37:00|198154.8|198029.8|198155.6|198030.6|198155.6|198030.6|198151.7|198026.7|32
1729229830000|2024-10-18 05:37:10|198152.3|198027.3|198155.6|198030.6|198156|198031|198152.3|198027.3|32
1729229840000|2024-10-18 05:37:20|198154.3|198029.3|198152.2|198027.2|198154.6|198029.6|198152|198027|21
1729229850000|2024-10-18 05:37:30|198154.6|198029.6|198154.1|198029.1|198154.6|198029.6|198152.7|198027.7|26
1729229860000|2024-10-18 05:37:40|198154.4|198029.4|198154.6|198029.6|198154.6|198029.6|198153.8|198028.8|15
1729229870000|2024-10-18 05:37:50|198154.3|198029.3|198154.6|198029.6|198154.6|198029.6|198153.8|198028.8|17
1729229880000|2024-10-18 05:38:00|198156.6|198031.6|198156.6|198031.6|198156.6|198031.6|198156.3|198031.3|27
1729229890000|2024-10-18 05:38:10|198156.3|198031.3|198156.3|198031.3|198156.6|198031.6|198155.8|198030.8|18
1729229900000|2024-10-18 05:38:20|198155.9|198030.9|198156.3|198031.3|198156.6|198031.6|198155.4|198030.4|16
1729229910000|2024-10-18 05:38:30|198219|197968|198154.6|198029.6|198219|198032|198154.4|197967|15
1729229920000|2024-10-18 05:38:40|198154.8|198029.8|198155.5|198030.5|198158.4|198033.4|198154.2|198029.2|14
1729229930000|2024-10-18 05:38:50|198155.7|198030.7|198158.3|198033.3|198158.3|198033.3|198155.2|198030.2|12
1729229940000|2024-10-18 05:39:00|198155.9|198030.9|198155.1|198030.1|198156|198031|198155|198030|10
1729229950000|2024-10-18 05:39:10|198155.4|198030.4|198157.9|198032.9|198157.9|198032.9|198154.9|198029.9|17
1729229960000|2024-10-18 05:39:20|198155.5|198030.5|198155.5|198030.5|198157.9|198032.9|198155.2|198030.2|18
1729229970000|2024-10-18 05:39:30|198155.3|198030.3|198161.8|198036.8|198161.9|198036.9|198154.9|198029.9|15
1729229980000|2024-10-18 05:39:40|198159.6|198034.6|198160.1|198035.1|198161.2|198036.2|198159.6|198034.6|10
1729229990000|2024-10-18 05:39:50|198161|198036|198161.6|198036.6|198161.6|198036.6|198158.6|198033.6|21
1729230000000|2024-10-18 05:40:00|198161.1|198036.1|198161.6|198036.6|198162.2|198037.2|198159.1|198034.1|18
1729230010000|2024-10-18 05:40:10|198159.6|198034.6|198201.3|198076.3|198206.4|198130|198159.2|198034.2|26
1729230020000|2024-10-18 05:40:20|198200.9|198075.9|198214|198089|198214|198089|198200.6|198075.6|14
1729230030000|2024-10-18 05:40:30|198220.6|198095.6|198200.9|198075.9|198220.6|198095.6|198199.5|198074.5|5
1729230040000|2024-10-18 05:40:40|198196.6|198071.6|198198.8|198073.8|198198.8|198073.8|198196.3|198071.3|4
1729230050000|2024-10-18 05:40:50|198201.3|198076.3|198200.1|198075.1|198205.9|198080.9|198199.3|198074.3|11
1729230060000|2024-10-18 05:41:00|198202.5|198077.5|198200.7|198075.7|198204.7|198079.7|198196.7|198071.7|9
1729230070000|2024-10-18 05:41:10|198198.4|198073.4|198202.1|198077.1|198208.4|198083.4|198178.5|198053.5|15
1729230080000|2024-10-18 05:41:20|198202.2|198077.2|198196.8|198071.8|198219.9|198094.9|198194.8|198069.8|13
1729230090000|2024-10-18 05:41:30|198196.2|198071.2|198197|198072|198198.8|198073.8|198196.2|198071.2|5
1729230100000|2024-10-18 05:41:40|198200.7|198075.7|198197.7|198072.7|198200.7|198075.7|198196.7|198071.7|11
1729230110000|2024-10-18 05:41:50|198197.8|198072.8|198198|198073|198200.2|198075.2|198195.6|198070.6|8
1729230120000|2024-10-18 05:42:00|198199.8|198074.8|198194.2|198069.2|198199.8|198074.8|198194.2|198069.2|7
1729230130000|2024-10-18 05:42:10|198194.6|198069.6|198201|198076|198202.1|198077.1|198194.6|198069.6|8
1729230140000|2024-10-18 05:42:20|198200.7|198075.7|198193.4|198068.4|198200.9|198075.7|198174.7|198049.7|17
1729230150000|2024-10-18 05:42:30|198193.1|198068.1|198196.2|198071.2|198196.3|198071.3|198192.9|198067.9|10
1729230160000|2024-10-18 05:42:40|198195.7|198070.7|198196.6|198071.6|198196.6|198071.6|198193.1|198068.1|8
1729230170000|2024-10-18 05:42:50|198193.9|198068.9|198200.3|198075.3|198202.2|198077.2|198193.9|198068.9|12
1729230180000|2024-10-18 05:43:00|198196.5|198071.5|198198.7|198073.7|198215.8|198090.8|198170.8|198045.8|12
1729230190000|2024-10-18 05:43:10|198194.4|198069.4|198196.7|198071.7|198200.7|198075.7|198194.4|198069.4|19
1729230200000|2024-10-18 05:43:20|198200.7|198075.7|198196.5|198071.5|198200.9|198075.9|198196.5|198071.5|22
1729230210000|2024-10-18 05:43:30|198196.6|198071.6|198191.7|198066.7|198201.4|198076.4|198177|198052|10
1729230220000|2024-10-18 05:43:40|198192|198067|198190.6|198026.8|198192.2|198067.2|198189.7|198026.1|6
1729230230000|2024-10-18 05:43:50|198193.7|198029.5|198190.9|198065.9|198246.3|198067.3|198189.7|198025.5|4
1729230240000|2024-10-18 05:44:00|198195.5|198070.5|198192|198067|198195.5|198070.5|198191.7|198066.7|3
1729230260000|2024-10-18 05:44:20|198191.5|198066.5|198195.3|198070.3|198195.3|198070.3|198185.3|198060.3|13
1729230270000|2024-10-18 05:44:30|198191.6|198066.6|198188.1|198063.1|198196.2|198071.2|198188.1|198063.1|12
1729230280000|2024-10-18 05:44:40|198188.3|198063.3|198187.8|198062.8|198188.3|198063.3|198187.8|198062.8|2
1729230290000|2024-10-18 05:44:50|198193.7|198068.7|198196.1|198071.1|198196.1|198071.1|198189|198064|9
1729230300000|2024-10-18 05:45:00|198197.4|198072.4|198188.9|198063.9|198197.4|198072.4|198184.8|198059.8|21
1729230310000|2024-10-18 05:45:10|198189|198064|198193.8|198068.8|198197.2|198072.2|198189|198064|13
1729230320000|2024-10-18 05:45:20|198198.2|198073.2|198192.7|198067.7|198199.7|198074.7|198191|198066|17
1729230330000|2024-10-18 05:45:30|198193.3|198068.3|198193|198068|198200.9|198075.9|198193|198068|13
1729230340000|2024-10-18 05:45:40|198197.5|198072.5|198191|198066|198197.9|198072.9|198190.1|198065.1|12
1729230350000|2024-10-18 05:45:50|198191.7|198066.7|198191.9|198066.9|198196.7|198071.7|198188.6|198063.6|9
1729230360000|2024-10-18 05:46:00|198195.5|198070.5|198193.2|198068.2|198196.5|198071.5|198190.5|198065.5|9
1729230370000|2024-10-18 05:46:10|198192.8|198067.8|198192.5|198067.5|198193|198068|198192.5|198067.5|3
1729230380000|2024-10-18 05:46:20|198192.2|198067.2|198192.2|198067.2|198192.6|198067.6|198192.2|198067.2|3
1729230390000|2024-10-18 05:46:30|198185.9|198060.9|198191.6|198066.6|198191.6|198066.6|198185.9|198060.9|7
1729230400000|2024-10-18 05:46:40|198192.1|198067.1|198158.1|198033.1|198192.1|198067.1|198151.7|198026.7|19
1729230410000|2024-10-18 05:46:50|198159.6|198034.6|198160.9|198035.9|198160.9|198035.9|198152.2|198027.2|15
1729230420000|2024-10-18 05:47:00|198154|198029|198189.5|198037.3|198189.5|198037.3|198148.9|198023.9|11
1729230430000|2024-10-18 05:47:10|198189.9|197965.7|198152.5|198027.5|198189.9|198034.5|198144.3|197965.3|17
1729230440000|2024-10-18 05:47:20|198156.2|198031.2|198149.5|198024.5|198158.5|198033.5|198147.8|198022.8|18
1729230450000|2024-10-18 05:47:30|198150.4|198025.4|198157.4|198032.4|198157.4|198032.4|198147.4|198022.4|9
1729230460000|2024-10-18 05:47:40|198149.8|198024.8|198154.6|198029.6|198162.3|198037.3|198147.2|198022.2|23
1729230470000|2024-10-18 05:47:50|198161.2|198036.2|198160.8|198035.8|198161.9|198036.9|198154.4|198029.4|11
1729230480000|2024-10-18 05:48:00|198157.9|198032.9|198156.8|198031.8|198160.6|198035.6|198156.3|198031.3|12
1729230490000|2024-10-18 05:48:10|198159.3|198034.3|198149.2|198024.2|198159.9|198034.9|198148.5|198023.5|12
1729230500000|2024-10-18 05:48:20|198144.3|198019.3|198153.4|198028.4|198153.4|198028.4|198144.3|198019.3|7
1729230510000|2024-10-18 05:48:30|198153.5|198028.5|198154.9|198029.9|198155.7|198030.7|198153.5|198028.5|5
1729230520000|2024-10-18 05:48:40|198155|198030|198154.9|198029.9|198155|198030|198154.9|198029.9|2
1729230530000|2024-10-18 05:48:50|198155.3|198030.3|198198|197979|198198|198031.3|198155.3|197979|3
1729230540000|2024-10-18 05:49:00|198202|197982|198162.1|198037.1|198202|198038.6|198156.2|197982|13
1729230550000|2024-10-18 05:49:10|198156.2|198031.2|198154.7|198029.7|198162.3|198037.3|198154.7|198029.7|11
1729230560000|2024-10-18 05:49:20|198157.6|198032.6|198155|198030|198157.6|198032.6|198151.4|198026.4|8
1729230570000|2024-10-18 05:49:30|198158.2|198033.2|198157.7|198032.7|198161.3|198036.3|198157.7|198032.7|9
1729230580000|2024-10-18 05:49:40|198157.3|198032.3|198154.4|198029.4|198157.3|198032.3|198154.4|198029.4|6
1729230590000|2024-10-18 05:49:50|198157.6|198032.6|198160.6|198035.6|198163.4|198038.4|198155.1|198030.1|17
1729230600000|2024-10-18 05:50:00|198157.9|198032.9|198156.4|198031.4|198162.4|198037.4|198155.3|198030.3|12
1729230610000|2024-10-18 05:50:10|198153|198028|198156.2|198031.2|198160.6|198035.6|198153|198028|10
1729230620000|2024-10-18 05:50:20|198156.7|198031.7|198158.6|198033.6|198165.8|198040.8|198156.7|198031.7|9
1729230630000|2024-10-18 05:50:30|198160.6|198035.6|198160.4|198035.4|198160.8|198035.8|198158.1|198033.1|9
1729230640000|2024-10-18 05:50:40|198157.7|198032.7|198158.2|198033.2|198158.5|198033.5|198157.7|198032.7|5
1729230650000|2024-10-18 05:50:50|198158.6|198033.6|198155.9|198030.9|198158.6|198033.6|198155.9|198030.9|4
1729230660000|2024-10-18 05:51:00|198156.1|198031.1|198156.1|198031.1|198156.1|198031.1|198156.1|198031.1|1
1729230670000|2024-10-18 05:51:10|198155.9|198030.9|198156.2|198031.2|198156.2|198031.2|198155.9|198030.9|2
1729230680000|2024-10-18 05:51:20|198155.4|198030.4|198155.7|198030.7|198155.7|198030.7|198155.4|198030.4|2
1729230690000|2024-10-18 05:51:30|198150.7|198025.7|198155.5|198030.5|198155.5|198030.5|198150.7|198025.7|2
1729230700000|2024-10-18 05:51:40|198155.3|198030.3|198155.1|198030.1|198158.9|198033.9|198145|198020|13
1729230710000|2024-10-18 05:51:50|198154.8|198029.8|198155|198030|198161.4|198036.4|198151.6|198026.6|16
1729230720000|2024-10-18 05:52:00|198157.6|198032.6|198158.8|198033.8|198161.7|198036.7|198157.6|198032.6|7
1729230730000|2024-10-18 05:52:10|198158.9|198033.9|198155.7|198030.7|198158.9|198033.9|198152.5|198027.5|3
1729230740000|2024-10-18 05:52:20|198155.9|198030.9|198155.9|198030.9|198155.9|198030.9|198155.9|198030.9|1
1729230750000|2024-10-18 05:52:30|198148.8|198023.8|198149.1|198024.1|198152.3|198027.3|198142.4|198017.4|9
1729230760000|2024-10-18 05:52:40|198142.1|198017.1|198147.8|198022.8|198148.8|198023.8|198138.7|198013.7|7
1729230770000|2024-10-18 05:52:50|198148.3|198023.3|198148.2|198023.2|198148.3|198023.3|198148.2|198023.2|2
1729230780000|2024-10-18 05:53:00|198147.8|198022.8|198147.8|198022.8|198147.8|198022.8|198147.8|198022.8|1
1729230790000|2024-10-18 05:53:10|198179|197975|198114|197989|198179|198014.6|198105.1|197975|15
1729230800000|2024-10-18 05:53:20|198114.5|197989.5|198116.5|197991.5|198120.3|197995.3|198109.9|197984.9|34
1729230810000|2024-10-18 05:53:30|198116.1|197991.1|198116.1|197991.1|198120.6|197995.6|198110.7|197985.7|23
1729230820000|2024-10-18 05:53:40|198119.4|197994.4|198120.5|197995.5|198126.7|198001.7|198112.2|197987.2|29
1729230830000|2024-10-18 05:53:50|198125|198000|198126.3|198001.3|198126.6|198001.6|198120.2|197995.2|11
1729230840000|2024-10-18 05:54:00|198125.8|198000.8|198127|198002|198130.1|198005.1|198119.1|197994.1|11
1729230850000|2024-10-18 05:54:10|198127.2|198002.2|198127.2|198002.2|198127.2|198002.2|198127.2|198002.2|1
1729230870000|2024-10-18 05:54:30|198157|197971|198160.4|198035.4|198160.4|198035.4|198146.6|197971|4
1729230880000|2024-10-18 05:54:40|198160.2|198035.2|198159.9|198034.9|198160.2|198035.2|198158.1|198033.1|9
1729230890000|2024-10-18 05:54:50|198159.6|198034.6|198158.3|198033.3|198160.1|198035.1|198158.3|198033.3|6
1729230900000|2024-10-18 05:55:00|198157.9|198032.9|198154.5|198029.5|198159.1|198034.1|198149.7|198024.7|9
1729230910000|2024-10-18 05:55:10|198150.7|198025.7|198156.3|198031.3|198156.9|198031.9|198150.7|198025.7|8
1729230920000|2024-10-18 05:55:20|198156.1|198031.1|198153.1|198028.1|198157.5|198032.5|198150.1|198025.1|7
1729230930000|2024-10-18 05:55:30|198153.2|198028.2|198160|198035|198160|198035|198153.2|198028.2|4
1729230940000|2024-10-18 05:55:40|198159.9|198034.9|198158.4|198033.4|198159.9|198034.9|198153.5|198028.5|6
1729230950000|2024-10-18 05:55:50|198157.7|198032.7|198157.7|198032.7|198157.7|198032.7|198157.7|198032.7|1
1729230960000|2024-10-18 05:56:00|198158.3|198033.3|198164.6|198039.6|198164.8|198039.8|198157.9|198032.9|8
1729230970000|2024-10-18 05:56:10|198165.6|198040.6|198165.6|198040.6|198165.6|198040.6|198165.1|198040.1|4
1729230980000|2024-10-18 05:56:20|198165.8|198040.8|198165.2|198040.2|198165.8|198040.8|198165.2|198040.2|2
1729230990000|2024-10-18 05:56:30|198215|198002|198156.2|198031.2|198215|198035.9|198156.2|197999|4
1729231000000|2024-10-18 05:56:40|198156.7|198031.7|198156.6|198031.6|198156.7|198031.7|198150.5|198025.5|7
1729231010000|2024-10-18 05:56:50|198156.1|198031.1|198156.3|198031.3|198156.3|198031.3|198155.8|198030.8|3
1729231020000|2024-10-18 05:57:00|198155.9|198030.9|198148.6|198023.6|198156.3|198031.3|198148.6|198023.6|5
1729231030000|2024-10-18 05:57:10|198152.4|198027.4|198147.8|198022.8|198152.4|198027.4|198143|198018|12
1729231040000|2024-10-18 05:57:20|198148.9|198023.9|198149.4|198024.4|198150.7|198025.7|198144.6|198019.6|16
1729231050000|2024-10-18 05:57:30|198145.6|198020.6|198152|198027|198152|198027|198145.6|198020.6|6
1729231060000|2024-10-18 05:57:40|198151.1|198026.1|198151.1|198026.1|198151.1|198026.1|198151.1|198026.1|1
1729231070000|2024-10-18 05:57:50|198151.3|198026.3|198151.6|198026.6|198151.6|198026.6|198151.3|198026.3|2
1729231080000|2024-10-18 05:58:00|198146.5|198021.5|198150|198025|198152.8|198027.8|198146.5|198021.5|8
1729231100000|2024-10-18 05:58:20|198149.4|198024.4|198149.7|198024.7|198149.7|198024.7|198149.4|198024.4|2
1729231110000|2024-10-18 05:58:30|198195|197978|198194|197977|198195|197978|198194|197977|2
1729231120000|2024-10-18 05:58:40|198195|197978|198199|197982|198199|197982|198195|197978|3
1729231130000|2024-10-18 05:58:50|198194|197976|198156.1|198031.1|198194|198034.5|198150.4|197976|12
1729231140000|2024-10-18 05:59:00|198154.9|198029.9|198153.5|198028.5|198154.9|198029.9|198153.5|198028.5|7
1729231150000|2024-10-18 05:59:10|198154.8|198029.8|198154.6|198029.6|198154.8|198029.8|198154.5|198029.5|3
1729231160000|2024-10-18 05:59:20|198154.3|198029.3|198148.1|198023.1|198202|198030.1|198148.1|197984|7
1729231170000|2024-10-18 05:59:30|198148.6|198023.6|198159.6|198034.6|198167.3|198042.3|198148.6|198023.6|7
1729231180000|2024-10-18 05:59:40|198166.2|198041.2|198155|198030|198166.7|198041.7|198155|198030|10
1729231190000|2024-10-18 05:59:50|198162.3|198037.3|198165.2|198040.2|198165.2|198040.2|198155.1|198030.1|16
1729231200000|2024-10-18 06:00:00|198169.8|198044.8|198158.2|198033.2|198180.2|198055.2|198155.6|198030.6|29
1729231210000|2024-10-18 06:00:10|198158.8|198033.8|198190.3|198060.7|198191.3|198063.1|198153.8|198028.8|18
1729231220000|2024-10-18 06:00:20|198188.9|198058.7|198188.9|198058.7|198188.9|198058.7|198188.9|198058.7|1
1729231230000|2024-10-18 06:00:30|198196.9|198062.3|198199.2|198063.5|198203.3|198069.3|198195.7|198060.4|12
1729231240000|2024-10-18 06:00:40|198195.2|198068.2|198205.5|198080.5|198211.4|198085.5|198194.9|198067.5|7
1729231250000|2024-10-18 06:00:50|198205.6|198080.6|198233|198101.3|198236.5|198103.9|198202.1|198077.1|24
1729231260000|2024-10-18 06:01:00|198216.6|198086.6|198209.3|198081.8|198231.4|198106.4|198203.6|198078.6|22
1729231270000|2024-10-18 06:01:10|198209.7|198081.5|198200.2|198075.2|198218.5|198088|198200.2|198075.2|18
1729231280000|2024-10-18 06:01:20|198209.7|198084.7|198202.2|198077.2|198213|198088|198197.5|198072.5|28
1729231290000|2024-10-18 06:01:30|198207.1|198082.1|198198.4|198073.4|198212.7|198087.7|198198.4|198073.4|24
1729231300000|2024-10-18 06:01:40|198210.4|198085.4|198203.4|198078.4|198213.5|198088.5|198200.7|198075.7|25
1729231310000|2024-10-18 06:01:50|198202.5|198077.5|198228.3|198103.3|198228.3|198103.3|198202.5|198077.5|25
1729231320000|2024-10-18 06:02:00|198215.2|198090.2|198234|198109|198237.2|198112.2|198211.4|198086.4|24
1729231330000|2024-10-18 06:02:10|198231.5|198106.5|198243.1|198118.1|198245.4|198120.4|198231.5|198106.5|30
1729231340000|2024-10-18 06:02:20|198242.8|198117.8|198239.3|198114.3|198248.3|198123.3|198236.8|198111.8|16
1729231350000|2024-10-18 06:02:30|198239.5|198114.5|198240.7|198115.7|198242.1|198117.1|198227.1|198102.1|18
1729231360000|2024-10-18 06:02:40|198237.8|198112.8|198234.3|198109.3|198239.6|198114.6|198234.3|198109.3|7
1729231370000|2024-10-18 06:02:50|198238.1|198113.1|198245.9|198120.9|198248.2|198123.2|198238.1|198113.1|15
1729231380000|2024-10-18 06:03:00|198244|198119|198234.9|198109.9|198247.3|198122.3|198231.7|198106.7|18
1729231390000|2024-10-18 06:03:10|198230.4|198105.4|198236.1|198111.1|198239.5|198114.5|198229.4|198104.4|14
1729231400000|2024-10-18 06:03:20|198231.2|198106.2|198236.5|198111.5|198239.4|198114.4|198231.1|198106.1|10
1729231410000|2024-10-18 06:03:30|198236.4|198111.4|198232.7|198107.7|198236.4|198111.4|198229.1|198104.1|13
1729231420000|2024-10-18 06:03:40|198233|198108|198234.5|198109.5|198234.5|198109.5|198232.6|198107.6|10
1729231430000|2024-10-18 06:03:50|198234.3|198109.3|198198.2|198073.2|198234.3|198109.3|198178.6|198053.6|15
1729231440000|2024-10-18 06:04:00|198198.7|198073.7|198197.5|198072.5|198199.7|198074.7|198191.5|198066.5|9
1729231450000|2024-10-18 06:04:10|198199.9|198074.9|198193.7|198068.7|198200.5|198075.5|198193.7|198068.7|17
1729231460000|2024-10-18 06:04:20|198197.2|198072.2|198203.8|198078.8|198206.7|198081.7|198195.1|198070.1|17
1729231470000|2024-10-18 06:04:30|198204.8|198079.8|198199.2|198074.2|198204.8|198079.8|198198.9|198073.9|8
1729231480000|2024-10-18 06:04:40|198199.6|198074.6|198201.2|198076.2|198204.1|198079.1|198199.6|198074.6|9
1729231490000|2024-10-18 06:04:50|198202.1|198077.1|198201.4|198076.4|198202.1|198077.1|198201.4|198076.4|2
1729231500000|2024-10-18 06:05:00|198202.8|198077.8|198204|198079|198209.8|198084.8|198202.8|198077.8|13
1729231510000|2024-10-18 06:05:10|198207.8|198082.8|198203|198078|198207.8|198082.8|198198.9|198073.9|6
1729231520000|2024-10-18 06:05:20|198199|198074|198199.3|198074.3|198202.8|198077.8|198193.8|198068.8|17
1729231530000|2024-10-18 06:05:30|198199.5|198074.5|198199.5|198074.5|198199.5|198074.5|198199.5|198074.5|1
1729231540000|2024-10-18 06:05:40|198199.6|198074.6|198201.4|198076.4|198201.4|198076.4|198199.3|198074.3|7
1729231550000|2024-10-18 06:05:50|198202.2|198077.2|198199.5|198074.5|198202.2|198077.2|198187.8|198062.8|15
1729231560000|2024-10-18 06:06:00|198199.7|198074.7|198160.4|198035.4|198200.7|198075.7|198113.8|198034.6|12
1729231570000|2024-10-18 06:06:10|198149.9|198024.9|198149.5|198024.5|198155.2|198030.2|198149.5|198024.5|15
1729231580000|2024-10-18 06:06:20|198150.2|198025.2|198157.4|198032.4|198159.6|198034.6|198150.2|198025.2|14
1729231590000|2024-10-18 06:06:30|198156.7|198031.7|198154.7|198029.7|198156.7|198031.7|198147.8|198022.8|14
1729231600000|2024-10-18 06:06:40|198155.1|198030.1|198158.9|198033.9|198158.9|198033.9|198155.1|198030.1|5
1729231610000|2024-10-18 06:06:50|198159.1|198034.1|198170|198045|198170.2|198045.2|198152.9|198027.9|15
1729231620000|2024-10-18 06:07:00|198170.5|198045.5|198193.7|198068.7|198198.3|198073.3|198170.3|198045.3|18
1729231630000|2024-10-18 06:07:10|198194.5|198069.5|198187.8|198062.8|198196.8|198071.8|198187.8|198062.8|15
1729231640000|2024-10-18 06:07:20|198194|198069|198196.1|198071.1|198196.4|198071.4|198194|198069|10
1729231650000|2024-10-18 06:07:30|198191|198066|198193.1|198068.1|198202.9|198077.9|198191|198066|23
1729231660000|2024-10-18 06:07:40|198192.8|198067.8|198193.9|198068.9|198205.5|198080.5|198179.3|198054.3|21
1729231670000|2024-10-18 06:07:50|198193.4|198068.4|198192.9|198067.9|198198.1|198073.1|198192.8|198067.8|11
1729231680000|2024-10-18 06:08:00|198194.6|198069.6|198202.2|198077.2|198203.9|198078.9|198184.8|198059.8|25
1729231690000|2024-10-18 06:08:10|198202.5|198077.5|198203.1|198078.1|198209|198084|198180.4|198055.4|17
1729231700000|2024-10-18 06:08:20|198203|198078|198206.4|198081.4|198209.1|198084.1|198201.4|198076.4|12
1729231710000|2024-10-18 06:08:30|198202.9|198077.9|198204.2|198079.2|198204.2|198079.2|198202.4|198077.4|5
1729231720000|2024-10-18 06:08:40|198201.7|198076.7|198200.6|198075.6|198204.8|198079.8|198185.6|198060.6|9
1729231730000|2024-10-18 06:08:50|198201.4|198076.4|198198.9|198073.9|198204.5|198079.5|198182.2|198057.2|16
1729231740000|2024-10-18 06:09:00|198204.5|198079.5|198186.3|198061.3|198204.5|198079.5|198179.2|198054.2|21
1729231750000|2024-10-18 06:09:10|198181.5|198056.5|198201.4|198076.4|198206.7|198081.7|198181.5|198056.5|17
1729231760000|2024-10-18 06:09:20|198203.4|198078.4|198209.2|198084.2|198213.9|198088.9|198202|198077|15
1729231770000|2024-10-18 06:09:30|198207.4|198082.4|198200.1|198075.1|198207.4|198082.4|198182.6|198057.6|15
1729231780000|2024-10-18 06:09:40|198197.7|198072.7|198201.9|198076.9|198204.4|198079.4|198180.5|198055.5|19
1729231790000|2024-10-18 06:09:50|198202.3|198077.3|198204.6|198079.6|198206.9|198132.9|198181.6|198072.2|11
1729231800000|2024-10-18 06:10:00|198207|198082|198202.7|198077.7|198208.7|198083.7|198192.4|198067.4|20
1729231810000|2024-10-18 06:10:10|198203|198078|198202.8|198077.8|198206.7|198081.7|198202.1|198077.1|10
1729231820000|2024-10-18 06:10:20|198185.5|198060.5|198201.2|198076.2|198201.2|198076.2|198172.2|198047.2|13
1729231830000|2024-10-18 06:10:30|198148.8|198098.8|198189.9|198064.9|198191.8|198098.8|198148.8|198060.7|12
1729231840000|2024-10-18 06:10:40|198189.7|198064.7|198194.5|198069.5|198196.4|198071.4|198188.5|198063.5|13
1729231850000|2024-10-18 06:10:50|198192.5|198067.5|198194.5|198069.5|198198.6|198073.6|198192.2|198067.2|11
1729231860000|2024-10-18 06:11:00|198193|198068|198191.6|198066.6|198196.3|198071.3|198188.5|198063.5|17
1729231870000|2024-10-18 06:11:10|198191.3|198066.3|198137.5|198087.5|198191.9|198102|198137.3|198062.6|9
1729231880000|2024-10-18 06:11:20|198174.5|198049.5|198192.2|198067.2|198192.2|198067.2|198173.9|198048.9|7
1729231890000|2024-10-18 06:11:30|198192.3|198067.3|198191.8|198066.8|198194.2|198069.2|198191.8|198066.8|5
1729231900000|2024-10-18 06:11:40|198176.2|198051.2|198192.2|198067.2|198192.9|198067.9|198174.5|198049.5|9
1729231910000|2024-10-18 06:11:50|198191.8|198066.8|198193.7|198068.7|198196.2|198071.2|198191.3|198066.3|5
1729231920000|2024-10-18 06:12:00|198193.4|198068.4|198191.1|198066.1|198193.4|198068.4|198188.8|198063.8|12
1729231930000|2024-10-18 06:12:10|198191.5|198066.5|198191.2|198066.2|198196.1|198071.1|198189.1|198064.1|11
1729231950000|2024-10-18 06:12:30|198195.6|198070.6|198192.4|198067.4|198195.6|198070.6|198192.4|198067.4|5
1729231960000|2024-10-18 06:12:40|198194.3|198069.3|198202.4|198077.4|198202.4|198077.4|198194.3|198069.3|6
1729231970000|2024-10-18 06:12:50|198202|198077|198191.1|198066.1|198202|198077|198174.4|198049.4|8
1729231980000|2024-10-18 06:13:00|198189.4|198064.4|198215.4|198090.4|198219.2|198119.3|198169.3|198062.7|17
1729231990000|2024-10-18 06:13:10|198217.6|198092.6|198206.6|198081.6|198220.9|198095.9|198201.9|198076.9|21
1729232000000|2024-10-18 06:13:20|198206.5|198081.5|198205.2|198080.2|198211.1|198086.1|198202.5|198077.5|15
1729232010000|2024-10-18 06:13:30|198205|198080|198171.8|198046.8|198205|198080|198168.6|198043.6|16
1729232020000|2024-10-18 06:13:40|198171.9|198046.9|198171.9|198046.9|198172.1|198047.1|198169.3|198044.3|6
1729232030000|2024-10-18 06:13:50|198170.1|198045.1|198169.8|198044.8|198172.4|198047.4|198167.9|198042.9|6
1729232040000|2024-10-18 06:14:00|198171.8|198046.8|198171.6|198046.6|198173.6|198048.6|198168|198043|10
1729232060000|2024-10-18 06:14:20|198169.2|198044.2|198161.6|198036.6|198169.2|198044.2|198161.2|198036.2|8
1729232070000|2024-10-18 06:14:30|198161.7|198036.7|198154.7|198029.7|198161.8|198036.8|198154.7|198029.7|8
1729232080000|2024-10-18 06:14:40|198155.4|198030.4|198159.2|198034.2|198161.8|198036.8|198155.4|198030.4|7
1729232090000|2024-10-18 06:14:50|198159.5|198034.5|198156.4|198031.4|198159.7|198034.7|198156.2|198031.2|5
1729232100000|2024-10-18 06:15:00|198154|198029|198141.7|197988.7|198154|198036.4|198086.4|197987.1|13
1729232110000|2024-10-18 06:15:10|198140.4|197987.4|198131.3|197988|198140.4|198006.1|198130.7|197986.7|14
1729232120000|2024-10-18 06:15:20|198131|197989|198131|197989|198131|197989|198131|197989|1
1729232130000|2024-10-18 06:15:30|198130|197988.7|198099.5|197959.5|198130|197988.7|198091.9|197957.8|10
1729232140000|2024-10-18 06:15:40|198099.1|197997.6|198125.3|197984.3|198131.7|197997.6|198099.1|197983.3|13
1729232150000|2024-10-18 06:15:50|198125|197989.3|198132.5|197992.2|198138.1|197997.4|198124.1|197983.4|17
1729232160000|2024-10-18 06:16:00|198130.2|197991.5|198100.4|197962.4|198130.2|197991.5|198095.9|197955.9|13
1729232170000|2024-10-18 06:16:10|198127.3|197975.1|198123.8|197984.8|198132.9|198002.3|198123.8|197975.1|8
1729232180000|2024-10-18 06:16:20|198123.5|197983.8|198131|197990.7|198131|197991.3|198122.8|197983.8|6
1729232190000|2024-10-18 06:16:30|198130|197982.3|198127.5|197988.1|198130|197988.1|198121.7|197982.3|3
1729232200000|2024-10-18 06:16:40|198126.5|197988.4|198127.5|197988.4|198127.5|197988.4|198126.5|197988.4|3
1729232210000|2024-10-18 06:16:50|198126.5||198126.5||198126.5||198126.5||1
1729232220000|2024-10-18 06:17:00|198119.3|197981.3|198133.9|197994.6|198134.7|197996.7|198119.3|197981.3|7
1729232230000|2024-10-18 06:17:10|198133.3|197985.6|198131.5|197991.1|198133.3|197991.5|198124.3|197985.6|4
1729232240000|2024-10-18 06:17:20|198130.8|197992.8|198116|197977.9|198131.1|197992.8|198116|197977.9|6
1729232250000|2024-10-18 06:17:30|198116.7|197978.3|198138.7|197997.7|198141|197999.7|198116.7|197978.3|9
1729232260000|2024-10-18 06:17:40|198138.6|197997.6|198126.8|197988.1|198138.6|197997.6|198118|197979.7|23
1729232270000|2024-10-18 06:17:50|198126.1|197987.8|198127.1|197988|198127.8|197989.7|198125.8|197987.4|25
1729232280000|2024-10-18 06:18:00|198117.5|197979.2|198103.9|197978.9|198117.5|197979.2|198103.9|197973.5|5
1729232290000|2024-10-18 06:18:10|198103.3|197978.3|198102.8|197977.8|198103.3|197978.3|198102.8|197977.8|2
1729232300000|2024-10-18 06:18:20|198103.3|197978.3|198126.6|198001.6|198127.9|198044.4|198094.4|197978.3|12
1729232310000|2024-10-18 06:18:30|198127.4|198002.4|198126.9|198001.9|198127.8|198002.8|198120.4|197995.4|26
1729232320000|2024-10-18 06:18:40|198125.8|198000.8|198129|198004|198129.7|198004.7|198125.8|198000.8|28
1729232330000|2024-10-18 06:18:50|198132|198007|198127.7|198002.7|198132|198007|198122.6|197997.6|8
1729232340000|2024-10-18 06:19:00|198128|198003|198158.4|198033.4|198166.6|198081.3|198128|198003|15
1729232350000|2024-10-18 06:19:10|198163.2|198038.2|198169.5|198032.1|198170.1|198039.4|198161.2|198031.8|11
1729232360000|2024-10-18 06:19:20|198168.8|198031.8|198169.8|198031.8|198169.8|198032.1|198168.8|198031.1|7
1729232380000|2024-10-18 06:19:40|198170.8|198031.5|198201|197999|198201|198032.5|198170.1|197999|6
1729232400000|2024-10-18 06:20:00|198204|198001|198167.2|198042.2|198204|198042.2|198141.9|198001|18
1729232410000|2024-10-18 06:20:10|198191.5|198066.5|198177.9|198052.9|198193|198068|198167.4|198042.4|21
1729232420000|2024-10-18 06:20:20|198172.2|198047.2|198181.8|198056.8|198185.5|198060.5|198172.2|198047.2|13
1729232430000|2024-10-18 06:20:30|198181.7|198056.7|198177.3|198052.3|198192.2|198067.2|198175|198050|13
1729232440000|2024-10-18 06:20:40|198169.6|198044.6|198177.2|198052.2|198179|198054|198169.6|198044.6|16
1729232450000|2024-10-18 06:20:50|198177|198052|198167.4|198042.4|198177.9|198052.9|198167.4|198042.4|14
1729232460000|2024-10-18 06:21:00|198166.9|198041.9|198165.3|198040.3|198168.2|198043.2|198163|198038|17
1729232470000|2024-10-18 06:21:10|198167.1|198042.1|198173.2|198048.2|198173.2|198048.2|198167.1|198042.1|14
1729232480000|2024-10-18 06:21:20|198173|198048|198168.7|198043.7|198173|198048|198165|198040|16
1729232490000|2024-10-18 06:21:30|198169.1|198044.1|198169|198044|198174.9|198049.9|198168.2|198043.2|14
1729232500000|2024-10-18 06:21:40|198170.8|198045.8|198175.5|198050.5|198175.9|198050.9|198169.7|198044.7|21
1729232510000|2024-10-18 06:21:50|198173.7|198048.7|198171.2|198046.2|198176|198049.7|198170.6|198044.3|22
1729232520000|2024-10-18 06:22:00|198173.8|198048.8|198170.2|198045.2|198173.8|198048.8|198166|198041|3
1729232530000|2024-10-18 06:22:10|198170.4|198045.4|198170.4|198045.4|198170.5|198045.5|198170.4|198045.4|3
1729232540000|2024-10-18 06:22:20|198169.8|198044.8|198172.1|198047.1|198176.2|198051.2|198156.1|198031.1|14
1729232550000|2024-10-18 06:22:30|198173.3|198048.3|198167.9|198042.9|198173.3|198048.3|198159.5|198034.5|20
1729232560000|2024-10-18 06:22:40|198167.6|198042.6|198198.3|198073.3|198205.1|198080.1|198167.6|198042.6|14
1729232570000|2024-10-18 06:22:50|198198.6|198073.6|198198.5|198073.5|198199|198074|198197.6|198072.6|10
1729232580000|2024-10-18 06:23:00|198184.4|198059.4|198184.2|198059.2|198184.4|198059.4|198184.2|198059.2|2
1729232590000|2024-10-18 06:23:10|198160.4|198110.4|198184.3|198059.3|198184.3|198110.5|198160.4|198059.3|3
1729232600000|2024-10-18 06:23:20|198184.6|198059.6|198184.6|198059.6|198199.5|198074.5|198184.6|198059.6|3
1729232610000|2024-10-18 06:23:30|198199.5|198074.5|198168.8|198043.8|198199.5|198110.2|198158.6|198033.6|16
1729232620000|2024-10-18 06:23:40|198173.2|198048.2|198176.3|198051.3|198176.3|198051.3|198171.9|198046.9|13
1729232630000|2024-10-18 06:23:50|198177|198052|198176.5|198051.5|198177|198052|198176.5|198051.5|2
1729232640000|2024-10-18 06:24:00|198176.2|198051.2|198173.5|198048.5|198177|198052|198156.9|198031.9|28
1729232650000|2024-10-18 06:24:10|198178|198053|198173.9|198048.9|198178|198053|198169.2|198044.2|13
1729232660000|2024-10-18 06:24:20|198174.4|198049.4|198164.9|198039.9|198178.8|198053.8|198159.3|198034.3|17
1729232670000|2024-10-18 06:24:30|198168.1|198043.1|198163.4|198038.4|198168.1|198043.1|198158.3|198033.3|8
1729232680000|2024-10-18 06:24:40|198165.1|198040.1|198163.1|198038.1|198165.1|198040.1|198163.1|198038.1|2
1729232690000|2024-10-18 06:24:50|198164.8|198039.8|198165|198040|198165|198040|198163.3|198038.3|4
1729232700000|2024-10-18 06:25:00|198159.7|198034.7|198165.5|198040.5|198167.7|198042.7|198159.7|198034.7|6
1729232710000|2024-10-18 06:25:10|198166|198041|198172.2|198036.5|198172.5|198042.9|198160.2|198035.2|15
1729232720000|2024-10-18 06:25:20|198171.9|198036.8|198172.2|198036.5|198172.2|198036.8|198171.2|198036.5|4
1729232730000|2024-10-18 06:25:30|198171.9|198036.1|198173.7|198037.3|198174|198037.6|198171.9|198036.1|7
1729232740000|2024-10-18 06:25:40|198173.3|198036.6|198173|198036.3|198173.3|198036.6|198173|198036.3|2
1729232750000|2024-10-18 06:25:50|198172.7|198036.6|198173.3|198036.6|198173.3|198036.6|198172.7|198036.6|2
1729232760000|2024-10-18 06:26:00|198173|198035.9|198172.6|198035.9|198173|198035.9|198164.5|198027.5|9
1729232770000|2024-10-18 06:26:10|198173.3|198036.2|198173.5|198036.5|198173.5|198036.5|198167|198029.9|3
1729232780000|2024-10-18 06:26:20|198173.2|198036.1|198173.6|198036.2|198173.6|198036.2|198165.3|198028.3|5
1729232790000|2024-10-18 06:26:30|198172.9|198035.9|198173.9|198036.9|198174.3|198036.9|198172.9|198035.9|3
1729232820000|2024-10-18 06:27:00|198166.1|198029|198141.4|198016.4|198166.1|198057.5|198094.1|197983|15
1729232830000|2024-10-18 06:27:10|198126.9|198001.9|198144.5|198019.5|198144.5|198019.5|198123.8|197998.8|7
1729232840000|2024-10-18 06:27:20|198144.3|198019.3|198145|198020|198145.3|198020.3|198129.8|198004.8|10
1729232850000|2024-10-18 06:27:30|198129.6|198004.6|198129.7|198004.7|198145.5|198020.5|198129.6|198004.6|6
1729232860000|2024-10-18 06:27:40|198129.9|198004.9|198092.1|198042.1|198144.4|198042.1|198092.1|197992.9|9
1729232870000|2024-10-18 06:27:50|198128|198003|198118.1|197993.1|198134.8|198045.8|198095.8|197993.1|7
1729232880000|2024-10-18 06:28:00|198117.8|197992.8|198127.5|198002.5|198130.8|198005.8|198117.8|197992.8|9
1729232890000|2024-10-18 06:28:10|198129.7|198004.7|198127.4|198002.4|198129.7|198004.7|198125.6|198000.6|3
1729232900000|2024-10-18 06:28:20|198128.6|198003.6|198172.6|198047.6|198172.6|198083.1|198128.6|198003.6|4
1729232910000|2024-10-18 06:28:30|198176.9|198051.9|198165.8|198040.8|198176.9|198079|198123.5|198040.2|8
1729232920000|2024-10-18 06:28:40|198165.2|198040.2|198165.7|198040.7|198166|198041|198165.1|198040.1|7
1729232930000|2024-10-18 06:28:50|198165.8|198040.8|198216.9|198091.9|198222|198150.6|198165.8|198040.8|12
1729232940000|2024-10-18 06:29:00|198217.5|198092.5|198237.9|198112.9|198237.9|198135.4|198181.9|198086.7|15
1729232950000|2024-10-18 06:29:10|198185.4|198135.4|198182.2|198132.2|198237.9|198135.4|198182.2|198110.3|8
1729232960000|2024-10-18 06:29:20|198185.6|198135.6|198184.8|198134.8|198236.6|198135.6|198182.4|198099.8|6
1729232970000|2024-10-18 06:29:30|198179.3|198129.3|198181.8|198131.8|198242.4|198137.6|198179.3|198100.7|11
1729232980000|2024-10-18 06:29:40|198185.4|198135.4|198185.4|198135.4|198185.4|198135.4|198183.1|198133.1|3
1729232990000|2024-10-18 06:29:50|198180.2|198130.2|198211.3|198086.3|198236|198133.3|198180.2|198084.4|14
1729233000000|2024-10-18 06:30:00|198206.1|198081.1|198207.1|198082.1|198219.7|198121.1|198152.9|198063.3|18
1729233010000|2024-10-18 06:30:10|198208|198083|198202.9|198077.9|198208.2|198083.2|198200.6|198075.6|11
1729233020000|2024-10-18 06:30:20|198203.7|198078.7|198211.5|198086.5|198218.9|198107.2|198157.2|198072.1|8
1729233030000|2024-10-18 06:30:30|198194.9|198069.9|198194.9|198069.9|198194.9|198069.9|198194.9|198069.9|1
1729233050000|2024-10-18 06:30:50|198191.4|198066.4|198195|198070|198212.8|198106.9|198156.9|198066.4|9
1729233060000|2024-10-18 06:31:00|198194.4|198069.4|198155|198105|198215.3|198110.1|198154.8|198069.4|9
1729233070000|2024-10-18 06:31:10|198161|198111|198193.7|198068.7|198211.8|198111|198161|198060|19
1729233080000|2024-10-18 06:31:20|198195|198070|198213.2|198088.2|198213.2|198088.2|198195|198070|2
1729233090000|2024-10-18 06:31:30|198195|198070|198210.5|198085.5|198211.4|198086.4|198194.8|198069.8|4
1729233110000|2024-10-18 06:31:50|198214.3|198089.3|198215.6|198090.6|198216.6|198108.2|198158.2|198072.3|8
1729233120000|2024-10-18 06:32:00|198215.7|198090.7|198166.5|198041.5|198215.7|198090.7|198152|198027|15
1729233130000|2024-10-18 06:32:10|198165.7|198040.7|198159.1|198034.1|198165.7|198040.7|198159.1|198034.1|4
1729233140000|2024-10-18 06:32:20|198142.1|198017.1|198162|198037|198163.4|198038.4|198142.1|198017.1|9
1729233150000|2024-10-18 06:32:30|198161.7|198036.7|198161.5|198036.5|198162.9|198037.9|198161.5|198036.5|5
1729233160000|2024-10-18 06:32:40|198157.4|198032.4|198167.8|198042.8|198167.8|198042.8|198157|198032|6
1729233170000|2024-10-18 06:32:50|198158.7|198033.7|198123.8|198073.8|198176.2|198076.1|198114.8|198016.3|21
1729233180000|2024-10-18 06:33:00|198179.1|198054.1|198161.3|198036.3|198179.1|198054.1|198161.3|198036.3|2
1729233200000|2024-10-18 06:33:20|198123.8|198073.8|198181.1|198056.1|198181.5|198073.8|198123.8|198017.2|14
1729233210000|2024-10-18 06:33:30|198162.1|198037.1|198160.5|198035.5|198173.4|198048.4|198155.9|198030.9|6
1729233220000|2024-10-18 06:33:40|198160.8|198035.8|198161.1|198036.1|198179.2|198054.2|198160.8|198035.8|4
1729233230000|2024-10-18 06:33:50|198156.1|198031.1|198160.4|198035.4|198160.4|198035.4|198142.4|198017.4|5
1729233240000|2024-10-18 06:34:00|198161|198036|198159.8|198034.8|198178.2|198053.2|198155.5|198030.5|9
1729233250000|2024-10-18 06:34:10|198159.5|198034.5|198152.1|198027.1|198177.3|198052.3|198152.1|198027.1|7
1729233260000|2024-10-18 06:34:20|198152|198027|198152|198027|198152|198027|198152|198027|1
1729233270000|2024-10-18 06:34:30|198148.9|198023.9|198124.1|197999.1|198151.9|198026.9|198119.8|197994.8|6
1729233280000|2024-10-18 06:34:40|198125.5|198000.5|198121|197996|198125.5|198000.5|198120.7|197995.7|5
1729233290000|2024-10-18 06:34:50|198124.1|197999.1|198125.1|198000.1|198125.8|198000.8|198104.4|197979.4|4
1729233300000|2024-10-18 06:35:00|198125.3|198000.3|198125.3|198000.3|198125.3|198000.3|198125.3|198000.3|1
1729233310000|2024-10-18 06:35:10|198116.4|197991.4|198086.2|198036.2|198116.4|198040.3|198077.7|197991.4|4
1729233320000|2024-10-18 06:35:20|198090|198040|198090|198040|198090|198040|198090|198040|1
1729233330000|2024-10-18 06:35:30|198126.8|198001.8|198128.1|198003.1|198128.8|198041|198090.6|197988.9|13
1729233340000|2024-10-18 06:35:40|198121.1|197996.1|198126.8|198001.8|198127.8|198002.8|198113.6|197988.6|14
1729233350000|2024-10-18 06:35:50|198122.3|197997.3|198128.5|198003.5|198128.7|198003.7|198113.1|197988.1|13
1729233360000|2024-10-18 06:36:00|198128.2|198003.2|198127|198002|198128.2|198003.2|198113.5|197988.5|7
1729233370000|2024-10-18 06:36:10|198126.2|198001.2|198126|198001|198126.9|198001.9|198119.5|197994.5|6
1729233380000|2024-10-18 06:36:20|198125|198000|198082|197957|198125|198000|198077.4|197952.4|5
1729233390000|2024-10-18 06:36:30|198082.4|197957.4|198082.4|197957.4|198082.4|197957.4|198082.4|197957.4|1
1729233400000|2024-10-18 06:36:40|198081.4|197956.4|198079.3|197954.3|198081.4|197956.4|198076.3|197951.3|3
1729233410000|2024-10-18 06:36:50|198085.5|197960.5|198085.6|197960.6|198089.2|197964.2|198085.5|197960.5|3
1729233420000|2024-10-18 06:37:00|198078.7|197953.7|198085.7|197960.7|198085.7|197960.7|198078.7|197953.7|2
1729233450000|2024-10-18 06:37:30|198118.5|197914.4|198118.5|197914.4|198118.5|197914.4|198118.5|197914.4|1
1729233460000|2024-10-18 06:37:40|198087.5|197962.5|198087.5|197962.5|198087.5|197962.5|198087.5|197962.5|1
1729233470000|2024-10-18 06:37:50|198088.7|197963.7|198088.7|197963.7|198088.7|197963.7|198088.7|197963.7|1
1729233480000|2024-10-18 06:38:00|198091.1|197966.1|198101.6|197976.6|198108.9|197983.9|198087.2|197962.2|7
1729233490000|2024-10-18 06:38:10|198094.7|197969.7|198091.4|197966.4|198094.7|197969.7|198086.4|197961.4|6
1729233500000|2024-10-18 06:38:20|198084.1|197959.1|198090.3|197965.3|198091.3|197966.3|198083.7|197958.7|5
1729233510000|2024-10-18 06:38:30|198087.3|197962.3|198090.1|197965.1|198090.1|197965.1|198087.3|197962.3|2
1729233520000|2024-10-18 06:38:40|198086.7|197961.7|198086.7|197961.7|198086.7|197961.7|198086.7|197961.7|1
1729233540000|2024-10-18 06:39:00|198117.1|197915.4|198097.7|197972.7|198136.5|197989.3|198090.2|197915.4|12
1729233550000|2024-10-18 06:39:10|198087.1|197962.1|198098.8|197973.8|198098.8|197973.8|198087.1|197962.1|4
1729233560000|2024-10-18 06:39:20|198097.6|197972.6|198091.1|197966.1|198097.6|197972.6|198091.1|197966.1|3
1729233570000|2024-10-18 06:39:30|198098.3|197973.3|198098.3|197973.3|198098.3|197973.3|198097.5|197972.5|4
1729233590000|2024-10-18 06:39:50|198096.2|197971.2|198109.6|197984.6|198111.7|197986.7|198096.2|197971.2|7
1729233600000|2024-10-18 06:40:00|198111.1|197986.1|198113.1|197988.1|198113.1|197988.1|198111.1|197986.1|2
1729233620000|2024-10-18 06:40:20|198111.4|197986.4|198110.7|197985.7|198111.4|197986.4|198110.7|197985.7|2
1729233630000|2024-10-18 06:40:30|198111.5|197986.5|198110.8|197985.8|198111.5|197986.5|198110.8|197985.8|4
1729233640000|2024-10-18 06:40:40|198108.6|197983.6|198104.7|197979.7|198108.6|197983.6|198104.7|197979.7|2
1729233650000|2024-10-18 06:40:50|198107.8|197982.8|198110.9|197985.9|198111|197986|198104.9|197979.9|6
1729233660000|2024-10-18 06:41:00|198109|197984|198118.4|197993.4|198118.4|197993.4|198105.6|197980.6|9
1729233680000|2024-10-18 06:41:20|198118.3|197993.3|198118.3|197993.3|198118.3|197993.3|198118.3|197993.3|1
1729233690000|2024-10-18 06:41:30|198114.9|197989.9|198109.6|197984.6|198114.9|197989.9|198109.6|197984.6|2
1729233720000|2024-10-18 06:42:00|198107.7|197982.7|198126.9|198001.9|198144.6|198019.6|198107.7|197982.7|11
1729233730000|2024-10-18 06:42:10|198125.8|198000.8|198116.6|197991.6|198125.8|198000.8|198113.9|197988.9|12
1729233740000|2024-10-18 06:42:20|198118.5|197993.5|198118.4|197993.4|198122|197997|198115|197990|11
1729233750000|2024-10-18 06:42:30|198118.9|197993.9|198118.2|197993.2|198118.9|197993.9|198106.7|197981.7|9
1729233760000|2024-10-18 06:42:40|198116.9|197991.9|198117.7|197992.7|198117.7|197992.7|198114.9|197989.9|5
1729233780000|2024-10-18 06:43:00|198117|197992|198109.6|197984.6|198117|197992|198106.3|197981.3|4
1729233790000|2024-10-18 06:43:10|198108.4|197983.4|198103.5|197978.5|198110.4|197985.4|198103.5|197978.5|4
1729233800000|2024-10-18 06:43:20|198115.1|197990.1|198107.2|197982.2|198117.5|197992.5|198104.8|197979.8|13
1729233810000|2024-10-18 06:43:30|198108|197983|198115.4|197990.4|198115.4|197990.4|198107.2|197982.2|5
1729233820000|2024-10-18 06:43:40|198114.9|197989.9|198111.1|197986.1|198114.9|197989.9|198096.1|197971.1|7
1729233830000|2024-10-18 06:43:50|198109.7|197984.7|198114.9|197989.9|198116|197991|198108.4|197983.4|9
1729233840000|2024-10-18 06:44:00|198113.3|197988.3|198138.9|198013.9|198143.8|198018.8|198111.9|197986.9|10
1729233850000|2024-10-18 06:44:10|198145.3|198020.3|198138.5|198013.5|198147|198022|198138.5|198013.5|5
1729233860000|2024-10-18 06:44:20|198145.8|198020.8|198148.3|198023.3|198148.3|198023.3|198144.2|198019.2|4
1729233870000|2024-10-18 06:44:30|198147.4|198022.4|198147.6|198022.6|198147.6|198022.6|198145.5|198020.5|3
1729233880000|2024-10-18 06:44:40|198150.9|198025.9|198157|198032|198157.3|198032.3|198149.1|198024.1|5
1729233900000|2024-10-18 06:45:00|198157.9|198032.9|198157.9|198032.9|198157.9|198032.9|198157.9|198032.9|1
1729233920000|2024-10-18 06:45:20|198157|198032|198154.3|198029.3|198157|198032|198154.3|198029.3|3
1729233930000|2024-10-18 06:45:30|198154.4|198029.4|198154.4|198029.4|198154.4|198029.4|198154.3|198029.3|3
1729233940000|2024-10-18 06:45:40|198155.1|198030.1|198154.2|198029.2|198155.2|198030.2|198154.2|198029.2|4
1729233950000|2024-10-18 06:45:50|198188.1|197987.6|198188.1|197987.6|198188.1|197987.6|198188.1|197987.6|1
1729233960000|2024-10-18 06:46:00|198186.1|197988.7|198188.1|197994.3|198188.1|197994.3|198186.1|197988.7|2
1729233970000|2024-10-18 06:46:10|198158.1|198033.1|198193.5|198068.5|198194.7|198069.7|198158.1|198033.1|15
1729233980000|2024-10-18 06:46:20|198192.7|198067.7|198188.1|198063.1|198192.7|198067.7|198187.5|198062.5|4
1729233990000|2024-10-18 06:46:30|198192.3|198067.3|198191.9|198066.9|198196|198071|198188.8|198063.8|10
1729234000000|2024-10-18 06:46:40|198192.6|198067.6|198193.2|198068.2|198193.6|198068.6|198191.9|198066.9|9
1729234010000|2024-10-18 06:46:50|198193.3|198068.3|198191.7|198066.7|198193.4|198068.4|198191|198066|8
1729234020000|2024-10-18 06:47:00|198191.3|198066.3|198191.7|198066.7|198191.7|198066.7|198191.3|198066.3|2
1729234060000|2024-10-18 06:47:40|198247.4|198013.4|198180.3|198055.3|198247.4|198062.8|198180.3|198013.4|14
1729234070000|2024-10-18 06:47:50|198180.8|198055.8|198185.8|198060.8|198185.8|198060.8|198180.8|198055.8|11
1729234080000|2024-10-18 06:48:00|198185.5|198060.5|198182.1|198057.1|198187.6|198062.6|198182.1|198057.1|13
1729234090000|2024-10-18 06:48:10|198181.5|198056.5|198143.1|198018.1|198182.2|198057.2|198142.1|198017.1|13
1729234100000|2024-10-18 06:48:20|198143.5|198018.5|198149|198024|198153.8|198028.8|198143.5|198018.5|7
1729234110000|2024-10-18 06:48:30|198150|198025|198152.8|198027.8|198155.8|198030.8|198150|198025|9
1729234130000|2024-10-18 06:48:50|198152.1|198027.1|198130.5|198005.5|198152.1|198027.1|198130.5|198005.5|15
1729234140000|2024-10-18 06:49:00|198131.2|198006.2|198131.4|198006.4|198141.9|198016.9|198131.2|198006.2|18
1729234150000|2024-10-18 06:49:10|198138.1|198013.1|198147.1|198022.1|198150.2|198025.2|198138|198013|12
1729234160000|2024-10-18 06:49:20|198146.9|198021.9|198143.4|198018.4|198146.9|198021.9|198143.2|198018.2|4
1729234170000|2024-10-18 06:49:30|198145.6|198020.6|198146|198021|198150.8|198025.8|198141.5|198016.5|16
1729234180000|2024-10-18 06:49:40|198148.2|198023.2|198181.7|198056.7|198190.7|198065.7|198147.3|198022.3|12
1729234190000|2024-10-18 06:49:50|198184.4|198059.4|198183.6|198058.6|198187.2|198062.2|198178.3|198053.3|10
1729234200000|2024-10-18 06:50:00|198184.4|198059.4|198193.9|198068.9|198200.2|198075.2|198184.4|198059.4|11
1729234220000|2024-10-18 06:50:20|198194.7|198069.7|198194.3|198069.3|198202.4|198077.4|198190.8|198065.8|18
1729234230000|2024-10-18 06:50:30|198195.1|198070.1|198193.5|198068.5|198200.7|198075.7|198190.1|198065.1|15
1729234240000|2024-10-18 06:50:40|198195.5|198070.5|198236.4|198111.4|198243.4|198118.4|198195.1|198070.1|15
1729234250000|2024-10-18 06:50:50|198238.6|198113.6|198242.7|198117.7|198242.7|198117.7|198238.6|198113.6|6
1729234260000|2024-10-18 06:51:00|198238.5|198113.5|198229.5|198104.5|198238.5|198113.5|198224.7|198099.7|18
1729234270000|2024-10-18 06:51:10|198228.4|198103.4|198230.2|198105.2|198230.2|198105.2|198228.4|198103.4|4
1729234280000|2024-10-18 06:51:20|198230|198105|198223.3|198098.3|198230|198105|198221.5|198096.5|12
1729234290000|2024-10-18 06:51:30|198223.2|198098.2|198222.7|198097.7|198223.2|198098.2|198222.7|198097.7|2
1729234300000|2024-10-18 06:51:40|198224.9|198099.9|198225.7|198100.7|198231.4|198106.4|198221.3|198096.3|10
1729234310000|2024-10-18 06:51:50|198224.6|198099.6|198229.1|198104.1|198233.5|198108.5|198223.7|198098.7|13
1729234320000|2024-10-18 06:52:00|198228.3|198103.3|198234.6|198109.6|198241.4|198116.4|198221.2|198096.2|11
1729234330000|2024-10-18 06:52:10|198233.9|198108.9|198237.5|198112.5|198237.8|198112.8|198224.3|198099.3|8
1729234350000|2024-10-18 06:52:30|198235.8|198110.8|198235.8|198110.8|198235.8|198110.8|198235.8|198110.8|1
1729234360000|2024-10-18 06:52:40|198234.8|198109.8|198234.8|198109.8|198234.8|198109.8|198234.8|198109.8|1
1729234370000|2024-10-18 06:52:50|198232|198107|198239.5|198114.5|198239.5|198114.5|198232|198107|3
1729234380000|2024-10-18 06:53:00|198237.2|198112.2|198238|198113|198243.5|198118.5|198237.2|198112.2|5
1729234390000|2024-10-18 06:53:10|198244.3|198119.3|198270|198145|198281|198156|198244.3|198119.3|12
1729234400000|2024-10-18 06:53:20|198276.4|198151.4|198308.1|198183.1|198310.4|198185.4|198269.7|198144.7|7
1729234410000|2024-10-18 06:53:30|198304.2|198179.2|198294.3|198169.3|198305|198180|198293.1|198168.1|11
1729234420000|2024-10-18 06:53:40|198298.2|198173.2|198284.5|198159.5|198298.2|198173.2|198284.5|198159.5|9
1729234430000|2024-10-18 06:53:50|198289.7|198164.7|198277.3|198152.3|198289.7|198164.7|198275.4|198150.4|12
1729234440000|2024-10-18 06:54:00|198275.8|198150.8|198276.2|198151.2|198278.8|198153.8|198275.8|198150.8|7
1729234450000|2024-10-18 06:54:10|198275.5|198150.5|198276.6|198151.6|198277.3|198152.3|198275.5|198150.5|4
1729234460000|2024-10-18 06:54:20|198276.1|198151.1|198345.2|198082|198345.2|198151.1|198276.1|198082|3
1729234470000|2024-10-18 06:54:30|198342.4|198088.7|198339.1|198091.1|198345.6|198098.2|198339|198081.8|8
1729234480000|2024-10-18 06:54:40|198338.5|198092.1|198315.3|198190.3|198341.3|198193|198275.6|198085.9|9
1729234490000|2024-10-18 06:54:50|198316|198191|198316|198191|198316|198191|198313.9|198188.9|6
1729234500000|2024-10-18 06:55:00|198315.9|198190.9|198341.4|198216.4|198342.4|198217.4|198313.7|198188.7|8
1729234510000|2024-10-18 06:55:10|198339.6|198214.6|198338.7|198213.7|198339.6|198214.6|198337.6|198212.6|4
1729234520000|2024-10-18 06:55:20|198335.8|198210.8|198344.9|198219.9|198344.9|198219.9|198335.8|198210.8|9
1729234530000|2024-10-18 06:55:30|198338.5|198213.5|198342|198217|198346.4|198221.4|198338.5|198213.5|12
1729234540000|2024-10-18 06:55:40|198340.5|198215.5|198337.1|198212.1|198340.5|198215.5|198333.9|198208.9|6
1729234550000|2024-10-18 06:55:50|198345.5|198220.5|198337.4|198212.4|198345.5|198220.5|198335.9|198210.9|10
1729234560000|2024-10-18 06:56:00|198335.8|198210.8|198392.6|198267.6|198392.6|198267.6|198335.8|198210.8|16
1729234570000|2024-10-18 06:56:10|198391.5|198266.5|198391.5|198266.5|198391.5|198266.5|198391.5|198266.5|1
1729234580000|2024-10-18 06:56:20|198392.6|198267.6|198391.4|198266.4|198393|198268|198391.4|198266.4|6
1729234590000|2024-10-18 06:56:30|198392.7|198267.7|198389|198264|198392.7|198267.7|198389|198264|4
1729234600000|2024-10-18 06:56:40|198387.6|198262.6|198387.8|198262.8|198387.8|198262.8|198387.6|198262.6|2
1729234610000|2024-10-18 06:56:50|198390.6|198265.6|198385.5|198260.5|198391.2|198266.2|198384|198259|8
1729234620000|2024-10-18 06:57:00|198385|198260|198387.3|198262.3|198387.3|198262.3|198385|198260|3
1729234650000|2024-10-18 06:57:30|198426.7|198218.4|198378.6|198253.6|198426.7|198261|198378.6|198218.4|4
1729234660000|2024-10-18 06:57:40|198378.9|198253.9|198399.4|198274.4|198401.4|198276.4|198376|198251|16
1729234670000|2024-10-18 06:57:50|198401.3|198276.3|198399.3|198274.3|198401.9|198276.9|198399.3|198274.3|8
1729234680000|2024-10-18 06:58:00|198401.4|198276.4|198398.9|198273.9|198401.4|198276.4|198398.9|198273.9|4
1729234690000|2024-10-18 06:58:10|198399.5|198274.5|198418.8|198293.8|198422.3|198297.3|198398.3|198273.3|11
1729234700000|2024-10-18 06:58:20|198417.8|198292.8|198417.9|198292.9|198421.5|198296.5|198414.5|198289.5|6
1729234710000|2024-10-18 06:58:30|198414.9|198289.9|198401.4|198276.4|198417.8|198292.8|198401.4|198276.4|5
1729234720000|2024-10-18 06:58:40|198402.2|198277.2|198400.5|198275.5|198402.8|198277.8|198400.5|198275.5|6
1729234730000|2024-10-18 06:58:50|198397.6|198272.6|198400|198275|198400|198275|198391.5|198266.5|11
1729234740000|2024-10-18 06:59:00|198397.8|198272.8|198387.1|198262.1|198397.8|198272.8|198387.1|198262.1|6
1729234750000|2024-10-18 06:59:10|198384.7|198259.7|198388.1|198263.1|198389.5|198264.5|198384.7|198259.7|8
1729234760000|2024-10-18 06:59:20|198387.3|198262.3|198385.5|198260.5|198387.3|198262.3|198381.9|198256.9|5
1729234770000|2024-10-18 06:59:30|198384.7|198259.7|198383.2|198258.2|198387|198262|198380.9|198255.9|6
1729234780000|2024-10-18 06:59:40|198385.6|198260.6|198385.6|198260.6|198385.6|198260.6|198385.6|198260.6|1
1729234790000|2024-10-18 06:59:50|198388.6|198263.6|198417.1|198292.1|198423.3|198298.3|198388.6|198263.6|16
1729234800000|2024-10-18 07:00:00|198422.4|198297.4|198416.4|198291.4|198424.1|198299.1|198403.2|198278.2|11
1729234810000|2024-10-18 07:00:10|198415.1|198290.1|198413.4|198288.4|198418.9|198293.9|198411.9|198286.9|8
1729234820000|2024-10-18 07:00:20|198421|198296|198413.2|198288.2|198421|198296|198412.7|198287.7|7
1729234830000|2024-10-18 07:00:30|198419.6|198294.6|198448.8|198323.8|198448.8|198323.8|198419.6|198294.6|10
1729234840000|2024-10-18 07:00:40|198447|198322|198436.7|198311.7|198447|198322|198436.5|198311.5|8
1729234850000|2024-10-18 07:00:50|198439.3|198314.3|198438.6|198313.6|198439.3|198314.3|198438.6|198313.6|2
1729234860000|2024-10-18 07:01:00|198436.7|198311.7|198450|198325|198454.5|198329.5|198436.1|198311.1|19
1729234870000|2024-10-18 07:01:10|198450.6|198325.6|198510.6|198385.6|198517.3|198392.3|198450.6|198325.6|11
1729234880000|2024-10-18 07:01:20|198513.1|198388.1|198564.7|198439.7|198569.5|198444.5|198510.6|198385.6|13
1729234890000|2024-10-18 07:01:30|198562.4|198437.4|198579.6|198423.8|198579.6|198437.4|198542.1|198400.9|18
1729234900000|2024-10-18 07:01:40|198572|198416.2|198573.6|198406.7|198573.7|198416.2|198568|198398.7|8
1729234910000|2024-10-18 07:01:50|198573.1|198408.8|198568.7|198396.2|198574.6|198408.8|198568.7|198395.5|7
1729234920000|2024-10-18 07:02:00|198561.6|198398.2|198580.6|198409|198581.2|198412.7|198561.6|198396.5|7
1729234930000|2024-10-18 07:02:10|198579.5|198413|198579.3|198413.3|198581|198413.7|198579.3|198408.9|12
1729234940000|2024-10-18 07:02:20|198579.4|198411.9|198578.4|198407.5|198579.4|198417.1|198572|198400.3|11
1729234950000|2024-10-18 07:02:30|198578.9|198406.9|198553.1|198391.5|198578.9|198406.9|198552|198390.3|5
1729234960000|2024-10-18 07:02:40|198551.7|198389.8|198534.7|198370.6|198551.9|198389.8|198530.5|198366.5|5
1729234970000|2024-10-18 07:02:50|198538.5|198370.8|198541.8|198375.1|198545.2|198378|198509.2|198347.6|21
1729234980000|2024-10-18 07:03:00|198543.9|198374.7|198574.9|198398.1|198574.9|198398.1|198538.8|198362.3|10
1729234990000|2024-10-18 07:03:10|198571.2|198398.4|198580.7|198400.3|198580.7|198400.7|198569.8|198392|8
1729235000000|2024-10-18 07:03:20|198580.1|198401|198569.8|198396.9|198580.1|198401.7|198568.9|198396.5|6
1729235010000|2024-10-18 07:03:30|198570|198397.2|198568.8|198397.2|198570|198397.3|198568.6|198397.2|3
1729235020000|2024-10-18 07:03:40|198569.1|198396|198569.1|198396|198569.1|198396|198569.1|198396|1
1729235030000|2024-10-18 07:03:50|198608.3|198348.5|198608.3|198348.5|198608.3|198348.5|198608.3|198348.5|1
1729235040000|2024-10-18 07:04:00|198556.8|198383.6|198521.7|198395.7|198556.8|198403.7|198512.7|198383.6|12
1729235050000|2024-10-18 07:04:10|198522.2|198392.3|198521.3|198388.4|198522.2|198392.3|198521.3|198388.4|3
1729235060000|2024-10-18 07:04:20|198521.2|198392.7|198521.3|198394|198521.3|198394|198521.2|198392.7|2
1729235070000|2024-10-18 07:04:30|198519.9|198390.3|198516.4|198389.2|198521.8|198390.3|198516.4|198388.7|7
1729235080000|2024-10-18 07:04:40|198520.9|198388.9|198517.5|198386.3|198521.9|198394|198516.6|198386.3|13
1729235090000|2024-10-18 07:04:50|198521.1|198389.9|198520.1|198391.6|198521.1|198394.3|198519.9|198389.9|3
1729235100000|2024-10-18 07:05:00|198511.7|198386.6|198521.7|198392.6|198527.2|198399.6|198511.7|198386.6|12
1729235110000|2024-10-18 07:05:10|198521.5|198394.3|198519.7|198393.1|198521.7|198394.3|198519.7|198392.7|5
1729235120000|2024-10-18 07:05:20|198521.7|198392.9|198571.2|198407.4|198590.4|198430.8|198520.9|198392.9|11
1729235130000|2024-10-18 07:05:30|198572.5|198407.2|198563|198415.7|198572.5|198417.3|198560.9|198407.2|7
1729235140000|2024-10-18 07:05:40|198563.7|198415.6|198547.8|198416.1|198563.7|198416.1|198547.8|198409.3|4
1729235150000|2024-10-18 07:05:50|198543|198418|198543.2|198418.2|198545.8|198420.8|198543|198418|3
1729235160000|2024-10-18 07:06:00|198542.5|198417.5|198489.9|198364.9|198542.5|198425.8|198465.3|198359|19
1729235170000|2024-10-18 07:06:10|198473.6|198423.6|198513.9|198388.9|198515.6|198423.6|198473.6|198364.8|8
1729235180000|2024-10-18 07:06:20|198514.7|198389.7|198517.3|198392.3|198519.4|198394.4|198514.7|198389.7|3
1729235190000|2024-10-18 07:06:30|198514.7|198389.7|198514.7|198389.7|198514.7|198389.7|198514.7|198389.7|1
1729235200000|2024-10-18 07:06:40|198515.6|198390.6|198514.3|198389.3|198520.3|198395.3|198514.3|198389.3|6
1729235210000|2024-10-18 07:06:50|198516.9|198391.9|198521.2|198396.2|198522.5|198397.5|198516.9|198391.9|6
1729235220000|2024-10-18 07:07:00|198520.5|198395.5|198524|198399|198524|198399|198517.3|198392.3|7
1729235230000|2024-10-18 07:07:10|198524.9|198399.9|198518.2|198393.2|198530.5|198405.5|198515.1|198390.1|10
1729235240000|2024-10-18 07:07:20|198517.4|198392.4|198513.1|198388.1|198517.4|198392.4|198510.6|198385.6|7
1729235250000|2024-10-18 07:07:30|198511.5|198386.5|198479.9|198353|198511.5|198386.5|198478.2|198353|4
1729235260000|2024-10-18 07:07:40|198478.3|198353.2|198476.5|198351.5|198480|198353.2|198476.5|198351.5|11
1729235280000|2024-10-18 07:08:00|198475.9|198350.9|198443.7|198318.7|198475.9|198350.9|198434.2|198309.2|13
1729235290000|2024-10-18 07:08:10|198444.7|198319.7|198444|198319|198450.6|198325.6|198443.5|198318.5|12
1729235300000|2024-10-18 07:08:20|198445|198320|198446|198321|198446|198321|198445|198320|2
1729235310000|2024-10-18 07:08:30|198452.8|198327.8|198440.6|198315.6|198452.8|198327.8|198438.2|198313.2|6
1729235320000|2024-10-18 07:08:40|198441.2|198316.2|198444.2|198319.2|198444.9|198319.9|198441.2|198316.2|4
1729235330000|2024-10-18 07:08:50|198444.5|198319.5|198454.8|198329.8|198460.1|198335.1|198444.5|198319.5|5
1729235340000|2024-10-18 07:09:00|198453|198328|198438|198313|198453|198328|198433.9|198308.9|14
1729235350000|2024-10-18 07:09:10|198436.2|198311.2|198433.8|198308.8|198438|198313|198430.9|198305.9|12
1729235370000|2024-10-18 07:09:30|198435.5|198310.5|198433.8|198308.8|198435.5|198310.5|198433.8|198308.8|2
1729235380000|2024-10-18 07:09:40|198429.6|198304.6|198439.3|198314.3|198447.5|198322.5|198429.6|198304.6|9
1729235390000|2024-10-18 07:09:50|198437.8|198312.8|198436.9|198311.9|198438.6|198313.6|198430.1|198305.1|17
1729235400000|2024-10-18 07:10:00|198434.2|198309.2|198442.1|198317.1|198445|198320|198419.9|198294.9|15
1729235410000|2024-10-18 07:10:10|198442.4|198317.4|198444.8|198319.8|198449.6|198324.6|198442.4|198317.4|4
1729235420000|2024-10-18 07:10:20|198442.6|198317.6|198419.9|198294.9|198442.6|198317.6|198415.8|198290.8|14
1729235430000|2024-10-18 07:10:30|198411.8|198286.8|198412.2|198287.2|198412.4|198287.4|198411.8|198286.8|3
1729235440000|2024-10-18 07:10:40|198411.8|198286.8|198432.2|198306.6|198434.8|198309.3|198411.8|198286.8|6
1729235450000|2024-10-18 07:10:50|198426.8|198301.2|198438.8|198313.8|198438.8|198313.8|198426.8|198301.2|13
1729235460000|2024-10-18 07:11:00|198430.9|198305.9|198439.8|198314.8|198440.9|198315.9|198430.9|198305.9|13
1729235470000|2024-10-18 07:11:10|198439.7|198314.7|198444.8|198317.8|198449.4|198322.4|198436.5|198311.5|11
1729235480000|2024-10-18 07:11:20|198444.7|198319.2|198451.3|198326.3|198468.7|198343.7|198444.7|198317.8|13
1729235490000|2024-10-18 07:11:30|198454.1|198329.1|198454.8|198329.8|198454.8|198329.8|198454.1|198329.1|2
1729235500000|2024-10-18 07:11:40|198454.2|198329.2|198454.3|198329.3|198454.3|198329.3|198451.4|198326.4|5
1729235510000|2024-10-18 07:11:50|198458.1|198333.1|198473.8|198348.8|198474.7|198349.7|198458.1|198333.1|11
1729235520000|2024-10-18 07:12:00|198472.2|198347.2|198393.8|198268.8|198472.2|198347.2|198386.9|198261.9|15
1729235530000|2024-10-18 07:12:10|198394.9|198269.9|198377.5|198252.5|198394.9|198269.9|198360.4|198235.4|20
1729235540000|2024-10-18 07:12:20|198380|198255|198387.3|198262.3|198388.5|198263.5|198380|198255|8
1729235550000|2024-10-18 07:12:30|198386.8|198261.8|198386.5|198261.5|198387.8|198262.8|198381.9|198256.9|11
1729235560000|2024-10-18 07:12:40|198380.2|198255.2|198385.6|198260.6|198388.8|198263.8|198379.9|198254.9|14
1729235570000|2024-10-18 07:12:50|198385.9|198260.9|198388.5|198263.5|198390.1|198265.1|198382.4|198257.4|12
1729235580000|2024-10-18 07:13:00|198379.8|198254.8|198396.4|198271.4|198399.2|198274.2|198379.8|198254.8|9
1729235590000|2024-10-18 07:13:10|198396|198271|198395.5|198270.5|198396|198271|198390.9|198265.9|15
1729235600000|2024-10-18 07:13:20|198395.2|198270.2|198388.6|198263.6|198395.6|198270.6|198388.5|198263.5|10
1729235610000|2024-10-18 07:13:30|198389.4|198264.4|198390.5|198265.5|198390.5|198265.5|198388.9|198263.9|5
1729235620000|2024-10-18 07:13:40|198390.3|198265.3|198415.7|198228.4|198419.8|198271.6|198390.3|198228.4|14
1729235630000|2024-10-18 07:13:50|198414.5|198228.8|198426|198242.9|198427.1|198242.9|198414.5|198228.8|3
1729235640000|2024-10-18 07:14:00|198426.8|198242.3|198436.1|198256.5|198474.1|198287.5|198425.4|198242.3|12
1729235650000|2024-10-18 07:14:10|198436.7|198251|198425.2|198239.1|198437|198251|198424.8|198238.7|10
1729235660000|2024-10-18 07:14:20|198424.5|198241.8|198424.5|198241.8|198424.5|198241.8|198424.5|198241.8|1
1729235670000|2024-10-18 07:14:30|198426.4|198241|198395.2|198208.7|198427.6|198241|198395.2|198208.7|8
1729235690000|2024-10-18 07:14:50|198392|198209.3|198390.3|198210|198392|198210|198390.3|198209.3|2
1729235700000|2024-10-18 07:15:00|198386.4|198210.1|198406.1|198177|198406.1|198210.1|198386.4|198177|2
1729235710000|2024-10-18 07:15:10|198402.5|198177.2|198402.5|198177.2|198402.5|198177.2|198402.5|198177.2|1
1729235720000|2024-10-18 07:15:20|198402.2|198177.5|198339.1|198160|198402.2|198202|198339.1|198160|5
1729235730000|2024-10-18 07:15:30|198350.9|198169.9|198350.9|198170.6|198351.8|198171.3|198342.3|198158.3|15
1729235740000|2024-10-18 07:15:40|198352.2|198182.8|198355.9|198170.7|198365.6|198182.8|198352.2|198170.7|5
1729235750000|2024-10-18 07:15:50|198353.9|198171.3|198352.2|198171.5|198353.9|198171.5|198352.2|198171.3|2
1729235760000|2024-10-18 07:16:00|198352.4|198169.8|198339.8|198156.6|198353.3|198172|198331|198150.3|15
1729235770000|2024-10-18 07:16:10|198339.3|198157.5|198327|198150.3|198339.7|198158|198327|198150.3|5
1729235780000|2024-10-18 07:16:20|198324.7|198150.6|198322.9|198147|198326.1|198150.7|198314.8|198139.9|5
1729235790000|2024-10-18 07:16:30|198323.7|198148.4|198312|198138|198324|198148.4|198312|198138|5
1729235800000|2024-10-18 07:16:40|198319.7|198145.7|198318.6|198145.7|198319.7|198146.1|198306.5|198137.2|10
1729235810000|2024-10-18 07:16:50|198313.7|198145.9|198307.9|198136.4|198313.7|198145.9|198307.9|198136.1|3
1729235820000|2024-10-18 07:17:00|198303.1|198135.6|198275.6|198150.6|198303.1|198150.6|198231.2|198101.1|8
1729235830000|2024-10-18 07:17:10|198267.4|198142.4|198270.9|198145.9|198275.4|198150.4|198266.9|198141.9|8
1729235840000|2024-10-18 07:17:20|198271.1|198146.1|198271.1|198146.1|198273.8|198148.8|198270.8|198145.8|5
1729235850000|2024-10-18 07:17:30|198271.7|198146.7|198273.4|198148.4|198273.4|198148.4|198265.1|198140.1|8
1729235860000|2024-10-18 07:17:40|198272.6|198147.6|198275|198150|198275|198150|198272|198147|5
1729235870000|2024-10-18 07:17:50|198276.4|198151.4|198299.2|198124.9|198299.2|198151.4|198265.6|198124.9|4
1729235880000|2024-10-18 07:18:00|198289.4|198115.1|198262.1|198098.1|198289.4|198115.1|198260|198090.8|9
1729235890000|2024-10-18 07:18:10|198262.4|198098.5|198261.4|198092|198262.4|198098.5|198261.3|198092|3
1729235900000|2024-10-18 07:18:20|198262.2|198091.8|198261.4|198092|198262.3|198092|198261.4|198091.6|5
1729235910000|2024-10-18 07:18:30|198309|198043.4|198315.1|198061.6|198315.1|198061.6|198309|198043.4|4
1729235920000|2024-10-18 07:18:40|198318.5|198043.5|198312.7|198044.7|198318.5|198044.7|198312.7|198043.5|2
1729235930000|2024-10-18 07:18:50|198300.4|198046.3|198254.9|198094.8|198300.4|198096.4|198249.6|198046.3|7
1729235940000|2024-10-18 07:19:00|198254.1|198094.1|198173.9|198024|198254.1|198094.1|198168.7|198019.1|16
1729235950000|2024-10-18 07:19:10|198175.7|198023.5|198174.4|198023.7|198175.7|198023.7|198174.4|198023.5|2
1729235960000|2024-10-18 07:19:20|198170|198026|198159.7|198016.1|198170|198026|198140.8|197991.1|12
1729235970000|2024-10-18 07:19:30|198160.1|198014.7|198159.8|198015|198160.1|198016.3|198159.6|198014.7|5
1729235980000|2024-10-18 07:19:40|198160.5|198014.1|198174.6|198028|198180.6|198034|198159.8|198014.1|14
1729235990000|2024-10-18 07:19:50|198175|198026.4|198173.1|198034.8|198175|198035.6|198172.4|198026.4|14
1729236000000|2024-10-18 07:20:00|198163.1|198019.1|198155.6|198014.5|198171|198025.8|198155.1|198010.8|13
1729236020000|2024-10-18 07:20:20|198155.3|198015.7|198163.8|198025.9|198169.9|198029.9|198155.3|198015.7|10
1729236030000|2024-10-18 07:20:30|198157.2|198016.3|198164.4|198025.2|198164.4|198025.2|198156.6|198016.3|6
1729236040000|2024-10-18 07:20:40|198157.3|198018|198180.3|198004.6|198180.3|198028.5|198157.3|198004.6|12
1729236050000|2024-10-18 07:20:50|198179.9|198004.4|198179.9|198004.4|198179.9|198004.4|198179.9|198004.4|1
1729236060000|2024-10-18 07:21:00|198173.1|197997.5|198138.3|197964.2|198173.1|197997.5|198131.4|197956.7|9
1729236070000|2024-10-18 07:21:10|198137.4|197965.7|198143|197968.7|198143|197970.1|198136.3|197962|6
1729236080000|2024-10-18 07:21:20|198142.1|197970.2|198164.5|197999.8|198166|197999.8|198142.1|197969.1|8
1729236090000|2024-10-18 07:21:30|198165.2|197999.6|198165.2|197999.6|198165.2|197999.6|198165.2|197999.6|1
1729236100000|2024-10-18 07:21:40|198165.3|197999.5|198165.3|197999.5|198165.3|197999.5|198165.3|197999.5|1
1729236110000|2024-10-18 07:21:50|198169.7|198005.9|198189.8|198022.4|198189.8|198022.4|198169.7|198005.5|3
1729236120000|2024-10-18 07:22:00|198183.6|198016.1|198175.7|198010.7|198183.6|198017.9|198169.1|198003.6|12
1729236130000|2024-10-18 07:22:10|198174.6|198013.5|198175.9|198012.5|198175.9|198013.9|198169|198005.6|5
1729236140000|2024-10-18 07:22:20|198175.1|198014|198175|198011.7|198175.8|198014|198168.7|198005.5|6
1729236150000|2024-10-18 07:22:30|198174.2|198013.1|198175.5|198012.2|198175.5|198013.1|198168.7|198005.4|6
1729236160000|2024-10-18 07:22:40|198174.7|198013.5|198185.5|198018.8|198187|198022|198174.7|198013.5|7
1729236170000|2024-10-18 07:22:50|198185.9|198023.6|198178.7|198014.9|198187.5|198026|198171.3|198007.5|9
1729236180000|2024-10-18 07:23:00|198168.1|198004.3|198162.8|198003.2|198168.6|198012.4|198161.6|198003.2|11
1729236190000|2024-10-18 07:23:10|198157.1|197997.5|198140|197982.7|198157.1|197997.5|198138.6|197981.9|4
1729236200000|2024-10-18 07:23:20|198137.7|197982.8|198137.5|197983.3|198139.1|197983.3|198137.5|197982.8|4
1729236210000|2024-10-18 07:23:30|198138.6|197982.2|198125.2|197979.3|198139.5|197985.6|198125.2|197979.3|4
1729236220000|2024-10-18 07:23:40|198124.9|197979.6|198125.7|197979.3|198125.7|197979.6|198124.9|197979.3|2
1729236230000|2024-10-18 07:23:50|198129.9|197985.1|198129.3|197984.5|198129.9|197985.1|198121.7|197976.9|7
1729236240000|2024-10-18 07:24:00|198120.6|197975.7|198138.6|197991.3|198138.6|197991.3|198111|197968.7|6
1729236250000|2024-10-18 07:24:10|198139.2|197990|198139.3|197992.4|198139.7|197992.4|198130.1|197982.8|9
1729236260000|2024-10-18 07:24:20|198133.6|197986.6|198139.2|197992.2|198139.2|197992.2|198133.6|197986.6|2
1729236270000|2024-10-18 07:24:30|198143.3|197991.3|198158.6|198005.9|198158.6|198007.6|198143.3|197991.3|4
1729236300000|2024-10-18 07:25:00|198159.6|198005.2|198123.4|197988.2|198159.6|198005.2|198123.4|197988.2|14
1729236310000|2024-10-18 07:25:10||197988.8||197988.8||197988.8||197988.8|1
1729236320000|2024-10-18 07:25:20|198123.3|197988.9|198123.2|197989.4|198124|197990.5|198122.7|197988.9|4
1729236330000|2024-10-18 07:25:30|198118|197989.5|198118|197993|198118|197993|198118|197989.5|2
1729236340000|2024-10-18 07:25:40|198116.6|197991.6|198109.2|197984.2|198116.6|197991.6|198109.2|197984.2|6
1729236350000|2024-10-18 07:25:50|198108.6|197983.6|198090.2|197965.2|198108.6|197983.6|198084.8|197959.8|7
1729236360000|2024-10-18 07:26:00|198088.6|197963.6|198041.3|197916.3|198105|197963.6|198041.3|197916.3|6
1729236370000|2024-10-18 07:26:10|198041.8|197916.8|198041.9|197916.9|198041.9|197916.9|198040.6|197915.6|6
1729236380000|2024-10-18 07:26:20|198045.2|197920.2|198044.7|197919.7|198045.2|197920.2|198044.7|197919.7|2
1729236390000|2024-10-18 07:26:30|198045.2|197920.2|198052.6|197927.6|198052.6|197927.6|198044.2|197919.2|9
1729236400000|2024-10-18 07:26:40|198049.1|197924.1|198052.8|197927.8|198052.8|197927.8|198048.9|197923.9|10
1729236410000|2024-10-18 07:26:50|198053.1|197928.1|198030.8|197905.8|198053.1|197928.1|198028.3|197903.3|8
1729236420000|2024-10-18 07:27:00|198023.6|197898.6|198049.2|197879.5|198050|197906.8|198023.6|197878|12
1729236430000|2024-10-18 07:27:10|198057.3|197887.6|198056.9|197888.4|198057.6|197889.8|198056.9|197887.2|9
1729236440000|2024-10-18 07:27:20|198057.5|197887.5|198055.7|197891.2|198068.8|197905.1|198055.7|197887.5|12
1729236450000|2024-10-18 07:27:30|198055.8|197890.4|198055.8|197890.4|198055.8|197890.4|198055.8|197890.4|1
1729236460000|2024-10-18 07:27:40|198054.8|197888.1|198049.1|197883|198054.8|197888.1|198046.9|197883|5
1729236470000|2024-10-18 07:27:50|198031.4|197883.1|198028|197903|198031.4|197906.4|198027.2|197883.1|4
1729236480000|2024-10-18 07:28:00|198026.9|197901.9|198005.6|197880.6|198026.9|197901.9|198002.2|197877.2|9
1729236490000|2024-10-18 07:28:10|198007.5|197882.5|198007.5|197882.5|198007.5|197882.5|198007.5|197882.5|1
1729236500000|2024-10-18 07:28:20|198007.6|197882.6|198007.2|197882.2|198007.6|197882.6|198001.2|197876.2|5
1729236510000|2024-10-18 07:28:30|198008.6|197883.6|198006|197881|198008.6|197883.6|198001.6|197876.6|4
1729236520000|2024-10-18 07:28:40|198008.7|197883.7|198008.1|197883.1|198011.5|197886.5|198007.9|197882.9|7
1729236530000|2024-10-18 07:28:50|198009.2|197884.2|198007.9|197882.9|198015.9|197890.9|198003.9|197878.9|9
1729236540000|2024-10-18 07:29:00|198009.1|197884.1|198012.8|197887.8|198016.9|197891.9|198008.9|197883.9|9
1729236550000|2024-10-18 07:29:10|198012.3|197887.3|198007.7|197882.7|198012.3|197887.3|198002.5|197877.5|4
1729236560000|2024-10-18 07:29:20|198007.9|197882.9|198007.2|197882.2|198008.2|197883.2|198001.3|197876.3|9
1729236570000|2024-10-18 07:29:30|198008.3|197883.3|198015.7|197890.7|198017.9|197892.9|198001.7|197876.7|12
1729236580000|2024-10-18 07:29:40|198016.1|197891.1|198030.9|197869.3|198032|197891.1|198005.9|197867.6|8
1729236590000|2024-10-18 07:29:50|198029.6|197873.5|198030.9|197869.1|198030.9|197873.5|198029.6|197869.1|2
1729236600000|2024-10-18 07:30:00|198028|197869.9|198030.7|197866.9|198030.7|197869.9|198022.5|197858.7|4
1729236610000|2024-10-18 07:30:10|198023.6|197859.9|197993.2|197868.2|198030.9|197869.2|197993.2|197855|10
1729236620000|2024-10-18 07:30:20|197995.8|197870.8|197994.9|197869.9|197995.8|197870.8|197991.4|197866.4|4
1729236630000|2024-10-18 07:30:30|197991.4|197866.4|197995.3|197870.3|197995.3|197870.3|197991.4|197866.4|2
1729236640000|2024-10-18 07:30:40|197991.8|197866.8|197995|197870|197995.4|197870.4|197991.8|197866.8|5
1729236650000|2024-10-18 07:30:50|197997.7|197872.7|197997.7|197872.7|197997.7|197872.7|197997.7|197872.7|1
1729236660000|2024-10-18 07:31:00|197992.7|197867.7|197996.6|197871.6|198000.7|197875.7|197992.7|197867.7|5
1729236670000|2024-10-18 07:31:10|197999.8|197874.8|198075.2|197950.2|198079.6|197954.6|197999.8|197874.8|7
1729236680000|2024-10-18 07:31:20|198074.4|197949.4|198117.2|197992.2|198124|197999|198071.9|197946.9|19
1729236690000|2024-10-18 07:31:30|198118.8|197993.8|198128.1|198003.1|198132|198007|198117.3|197992.3|13
1729236700000|2024-10-18 07:31:40|198126|198001|198120.8|197995.8|198126|198001|198119.9|197994.9|5
1729236710000|2024-10-18 07:31:50|198119.9|197994.9|198116.7|197991.7|198119.9|197994.9|198107.1|197982.1|8
1729236720000|2024-10-18 07:32:00|198114.3|197989.3|198123.5|197998.5|198126.4|198001.4|198084.8|197959.8|22
1729236740000|2024-10-18 07:32:20|198123.8|197998.8|198205.6|198080.6|198207.8|198082.8|198123.8|197998.8|14
1729236750000|2024-10-18 07:32:30|198207.3|198082.3|198205.5|198080.5|198207.3|198082.3|198198.7|198073.7|6
1729236760000|2024-10-18 07:32:40|198197.9|198072.9|198203.6|198078.6|198206.3|198081.3|198197.9|198072.9|6
1729236770000|2024-10-18 07:32:50|198203.2|198078.2|198203.7|198078.7|198203.7|198078.7|198203.2|198078.2|2
1729236780000|2024-10-18 07:33:00|198195.8|198070.8|198218.9|198093.9|198218.9|198093.9|198173.3|198048.3|15
1729236790000|2024-10-18 07:33:10|198221.7|198096.7|198224.8|198099.8|198226.2|198101.2|198221.7|198096.7|5
1729236800000|2024-10-18 07:33:20|198222.5|198097.5|198222.5|198097.5|198222.5|198097.5|198222.5|198097.5|1
1729236810000|2024-10-18 07:33:30|198221.6|198096.2|198216|198091|198221.6|198096.2|198211.3|198086.3|9
1729236820000|2024-10-18 07:33:40|198213.7|198088.7|198254.1|198129.1|198254.1|198129.1|198203.7|198078.7|16
1729236830000|2024-10-18 07:33:50|198253.3|198128.3|198249.1|198124.1|198253.3|198128.3|198248.7|198123.7|9
1729236840000|2024-10-18 07:34:00|198249.8|198124.8|198241.6|198116.6|198249.8|198124.8|198241.6|198116.6|3
1729236850000|2024-10-18 07:34:10|198241.2|198116.2|198244|198119|198244.1|198119.1|198241.2|198116.2|15
1729236860000|2024-10-18 07:34:20|198243.6|198118.6|198244.3|198119.3|198244.3|198119.3|198243.6|198118.6|3
1729236870000|2024-10-18 07:34:30|198244.4|198119.4|198242.1|198117.1|198244.6|198119.6|198241.8|198116.8|7
1729236880000|2024-10-18 07:34:40|198241.7|198116.7|198217.1|198092.1|198242.1|198117.1|198207.9|198082.9|6
1729236890000|2024-10-18 07:34:50|198213.6|198088.6|198266.7|198141.7|198272.4|198147.4|198213.6|198088.6|11
1729236900000|2024-10-18 07:35:00|198257.1|198132.1|198257.5|198132.5|198257.5|198132.5|198257.1|198132.1|2
1729236910000|2024-10-18 07:35:10|198265.6|198140.6|198295.8|198170.8|198299.3|198174.3|198265.6|198140.6|5
1729236920000|2024-10-18 07:35:20|198295.5|198170.5|198273.2|198146.6|198295.5|198170.5|198269|198144|16
1729236930000|2024-10-18 07:35:30|198277.6|198151|198276.4|198151.4|198279.7|198153.1|198274|198147.5|15
1729236940000|2024-10-18 07:35:40|198272.8|198147.8|198277.5|198152.5|198279.4|198154.4|198272.8|198147.8|10
1729236950000|2024-10-18 07:35:50|198272.2|198147.2|198276.6|198151.6|198276.6|198151.6|198272.2|198147.2|4
1729236960000|2024-10-18 07:36:00|198274.8|198149.8|198255.3|198130.3|198274.8|198149.8|198255.3|198130.3|2
1729236970000|2024-10-18 07:36:10|198255.9|198130.9|198249|198124|198255.9|198130.9|198249|198124|2
1729236980000|2024-10-18 07:36:20|198249.8|198124.8|198223.4|198098.4|198249.8|198124.8|198217|198092|5
1729237000000|2024-10-18 07:36:40|198215.1|198090.1|198219.5|198094.5|198220|198095|198207.9|198082.9|29
1729237010000|2024-10-18 07:36:50|198218.3|198093.3|198220|198095|198220|198095|198218.3|198093.3|11
1729237020000|2024-10-18 07:37:00|198222.4|198097.4|198259.2|198134.2|198262.1|198137.1|198222.4|198097.4|18
1729237030000|2024-10-18 07:37:10|198262|198137|198261.6|198136.6|198262|198137|198261.6|198136.6|2
1729237040000|2024-10-18 07:37:20|198262|198137|198261.4|198136.4|198262|198137|198261.4|198136.4|4
1729237050000|2024-10-18 07:37:30|198259.1|198134.1|198251.5|198126.5|198259.1|198134.1|198251.5|198126.5|6
1729237060000|2024-10-18 07:37:40|198253.7|198128.7|198249.4|198124.4|198253.9|198128.9|198247.1|198122.1|6
1729237070000|2024-10-18 07:37:50|198253.1|198128.1|198251.3|198126.3|198256.7|198131.7|198250.4|198125.4|22
1729237080000|2024-10-18 07:38:00|198248.4|198123.4|198247.4|198122.4|198253|198128|198247.4|198122.4|14
1729237090000|2024-10-18 07:38:10|198250.2|198125.2|198272.2|198086.4|198281.9|198127.9|198250.2|198086.4|8
1729237100000|2024-10-18 07:38:20|198273|198081.4|198241.8|198061|198274.4|198082.1|198241.8|198061|11
1729237110000|2024-10-18 07:38:30|198244|198061.5|198239.8|198061.7|198252.6|198070.2|198239.8|198060.1|7
1729237120000|2024-10-18 07:38:40|198240.4|198060.8|198251.7|198069|198251.7|198071.2|198239.5|198058.6|12
1729237140000|2024-10-18 07:39:00|198251.2|198071.9|198239.3|198059.9|198251.2|198072.2|198235.4|198058.8|8
1729237150000|2024-10-18 07:39:10|198239.1|198061.2|198239|198060.5|198247.2|198070.4|198239|198058.5|11
1729237160000|2024-10-18 07:39:20|198239.1|198059.8|198238.9|198059.6|198239.1|198060.8|198238.7|198059.5|5
1729237170000|2024-10-18 07:39:30|198238.7|198060.8|198239.1|198060.7|198239.3|198060.9|198238.7|198059.6|7
1729237180000|2024-10-18 07:39:40|198239.3|198059.6|198276.2|198026.4|198276.2|198060.9|198239.1|198026.4|3
1729237200000|2024-10-18 07:40:00|198269.6|198028.8|198247.9|198064.7|198269.6|198075.3|198247.3|198028.8|5
1729237210000|2024-10-18 07:40:10|198247.5|198064.2|198247.5|198064.2|198247.5|198064.2|198247.5|198064.2|1
1729237220000|2024-10-18 07:40:20|198245.8|198063.4|198232.9|198055.2|198245.8|198063.4|198232.9|198055.2|2
1729237230000|2024-10-18 07:40:30|198232.2|198056.3|198236.8|198061.6|198240.1|198065.7|198231.6|198054.5|9
1729237240000|2024-10-18 07:40:40|198229.1|198053.9|198238.9|198062.8|198239.7|198064.5|198229.1|198053.9|14
1729237250000|2024-10-18 07:40:50|198230.7|198054.6|198241.4|198059.4|198241.4|198062.5|198230.7|198054.6|7
1729237260000|2024-10-18 07:41:00|198232.8|198050.9|198236.2|198062.1|198236.9|198062.1|198232.8|198050.9|9
1729237270000|2024-10-18 07:41:10|198236.1||198236.1||198236.1||198236.1||1
1729237280000|2024-10-18 07:41:20|198236.5|198060.6|198203.5|198038.2|198236.5|198060.9|198191.5|198015.9|10
1729237290000|2024-10-18 07:41:30|198204.6|198031.3|198189.4|198006.5|198204.6|198031.3|198188|198006.5|5
1729237300000|2024-10-18 07:41:40|198189.2|198006.8|198178.3|197995.9|198189.2|198007.4|198177.7|197995.9|6
1729237310000|2024-10-18 07:41:50|198181.8|197995|198178.1|197997.2|198182.1|197997.8|198178.1|197995|10
1729237320000|2024-10-18 07:42:00|198161.5|197982|198150.7|197971.4|198161.5|197982|198137.6|197964.5|5
1729237330000|2024-10-18 07:42:10|198150.5|197973.5|198149.4|197974.2|198150.5|197974.2|198149.4|197973.5|2
1729237340000|2024-10-18 07:42:20|198149.6|197972.7|198150.8|197971.3|198150.8|197974.3|198149.6|197971.3|8
1729237350000|2024-10-18 07:42:30|198150.5|197973.4|198181.1|197941|198181.1|197973.4|198150.5|197941|8
1729237360000|2024-10-18 07:42:40|198180.2|197947.6|198176.7|197950.4|198180.3|197950.4|198175.9|197941|8
1729237370000|2024-10-18 07:42:50|198180.5|197953.2|198146.8|197971|198180.5|197980.7|198146.8|197953.2|11
1729237380000|2024-10-18 07:43:00|198147.2|197968.3|198147.2|197968.3|198147.2|197968.3|198147.2|197968.3|1
1729237400000|2024-10-18 07:43:20|198179.9|197942.6|198179.9|197942.6|198179.9|197942.6|198179.9|197942.6|1
1729237410000|2024-10-18 07:43:30|198166.1|197943.4|198159.6|197943.9|198166.1|197943.9|198159.6|197943.4|2
1729237420000|2024-10-18 07:43:40|198159.7|197940.1|198129|197951.7|198159.7|197962.7|198129|197940.1|3
1729237430000|2024-10-18 07:43:50|198127.2|197952.2|198126.5|197953.7|198127.2|197953.7|198126.5|197952.2|2
1729237440000|2024-10-18 07:44:00|198118.3|197944.7|198118.1|197950.6|198126.6|197954|198110.3|197942.8|6
1729237450000|2024-10-18 07:44:10|198115.1|197951.1|198112.2|197938.1|198121.4|197951.1|198112.2|197938.1|5
1729237460000|2024-10-18 07:44:20|198110.4|197937.8|198109.6|197937.5|198120.7|197947|198109.6|197937.5|4
1729237480000|2024-10-18 07:44:40|198109.4|197937.7|198096.9|197928.1|198109.4|197937.7|198080.8|197905.9|8
1729237490000|2024-10-18 07:44:50|198104.7|197935.9|198104.7|197935.9|198104.7|197935.9|198104.7|197935.9|1
1729237500000|2024-10-18 07:45:00|198095.2|197926.3|198093.5|197932.4|198095.7|197932.4|198075.6|197914.4|9
1729237510000|2024-10-18 07:45:10|198093.3|197930.5|198087.4|197926.5|198093.3|197930.5|198080.8|197918.2|6
1729237520000|2024-10-18 07:45:20|198089.1|197928.1|198087.2|197925.6|198089.1|197928.1|198083.1|197916.9|6
1729237550000|2024-10-18 07:45:50|198088|197926.1|198062.9|197899.1|198088|197926.1|198061.3|197896.3|9
1729237560000|2024-10-18 07:46:00|198063.1|197896.9|198062.8|197893.1|198063.5|197897.9|198062.1|197891.6|10
1729237570000|2024-10-18 07:46:10|198064.3|197892.6|198064.3|197892.6|198064.3|197892.6|198064.3|197892.6|1
1729237580000|2024-10-18 07:46:20|198062.2|197893.2|198053.3|197885.7|198062.2|197893.2|198053.3|197885.2|3
1729237590000|2024-10-18 07:46:30|198054.1|197888.4|198052.8|197885.5|198054.1|197888.4|198052.8|197885.5|3
1729237600000|2024-10-18 07:46:40||197885.6||197885.6||197885.6||197885.6|1
1729237610000|2024-10-18 07:46:50|198053.1|197884.2|198073.2|197865.7|198073.2|197884.2|198053.1|197865.7|2
1729237620000|2024-10-18 07:47:00|198069.1|197860.3|198042.1|197868.4|198069.1|197872.6|198039.8|197860.3|5
1729237630000|2024-10-18 07:47:10|198032.5|197858.8|198025.7|197852.5|198032.5|197858.8|198025.7|197852.5|2
1729237640000|2024-10-18 07:47:20|198027.8|197852.2|198021.5|197853.1|198028.7|197854.4|198021.5|197852|6
1729237650000|2024-10-18 07:47:30|198021.4||198021.4||198021.4||198021.4||1
1729237660000|2024-10-18 07:47:40|198022.1|197848.9|198012.8|197841.5|198022.1|197848.9|198010.8|197841.5|3
1729237670000|2024-10-18 07:47:50|198005.3|197833.9|197952.9|197768.3|198005.3|197833.9|197951|197768.3|9
1729237680000|2024-10-18 07:48:00|197952.5|197772.4|197879.7|197754.7|197952.5|197782.2|197879.7|197754.7|12
1729237690000|2024-10-18 07:48:10|197883.1|197758.1|197883.8|197758.8|197883.8|197758.8|197883.1|197758.1|2
1729237700000|2024-10-18 07:48:20|197900.8|197775.8|197899.1|197774.1|197901.5|197776.5|197883.8|197758.8|5
1729237710000|2024-10-18 07:48:30|197909.9|197763.2|197877.7|197752.7|197909.9|197763.2|197855.9|197726.4|12
1729237720000|2024-10-18 07:48:40|197871.8|197746.8|197869.5|197744.5|197876.4|197751.4|197869.5|197744.5|11
1729237730000|2024-10-18 07:48:50|197869.2|197744.2|197855.1|197730.1|197873.8|197748.8|197849.1|197724.1|8
1729237750000|2024-10-18 07:49:10|197853.2|197728.2|197855.4|197730.4|197855.4|197730.4|197849.2|197724.2|5
1729237760000|2024-10-18 07:49:20|197855.5|197730.5|197829.2|197704.2|197855.5|197730.5|197826.1|197701.1|15
1729237780000|2024-10-18 07:49:40|197829.3|197704.3|197829.7|197704.7|197830.7|197705.7|197829.3|197704.3|3
1729237790000|2024-10-18 07:49:50|197828.6|197703.6|197825.1|197700.1|197828.6|197703.6|197825.1|197700.1|3
1729237800000|2024-10-18 07:50:00|197823.8|197698.8|197790.7|197665.7|197823.8|197698.8|197790.7|197665.7|9
1729237810000|2024-10-18 07:50:10|197789.4|197664.4|197784.7|197659.7|197789.4|197664.4|197775.5|197650.5|8
1729237820000|2024-10-18 07:50:20|197785.5|197660.5|197787.4|197662.4|197788.6|197663.6|197784.6|197659.6|5
1729237830000|2024-10-18 07:50:30|197786.4|197661.4|197783.4|197658.4|197786.4|197661.4|197783.4|197658.4|3
1729237840000|2024-10-18 07:50:40|197783.5|197658.5|197784.3|197659.3|197789.5|197664.5|197782.9|197657.9|10
1729237850000|2024-10-18 07:50:50|197785|197660|197789.8|197664.8|197798.7|197673.7|197785|197660|13
1729237860000|2024-10-18 07:51:00|197796.9|197671.9|197790.7|197665.7|197796.9|197671.9|197790.3|197665.3|6
1729237870000|2024-10-18 07:51:10|197792.9|197667.9|197790.2|197665.2|197792.9|197667.9|197790.2|197665.2|2
1729237890000|2024-10-18 07:51:30|197797.2|197672.2|197791|197666|197797.2|197672.2|197791|197666|2
1729237900000|2024-10-18 07:51:40|197790.6|197665.6|197793.6|197668.6|197794.4|197669.4|197790.5|197665.5|5
1729237910000|2024-10-18 07:51:50|197794.5|197669.5|197793.7|197668.7|197794.5|197669.5|197793.6|197668.6|6
1729237920000|2024-10-18 07:52:00|197791.1|197666.1|197792.3|197667.3|197802.2|197677.2|197791.1|197666.1|10
1729237930000|2024-10-18 07:52:10|197791.6|197666.6|197792.3|197667.3|197792.3|197667.3|197791.6|197666.6|2
1729237940000|2024-10-18 07:52:20|197796.1|197671.1|197746.6|197621.6|197796.1|197671.1|197746.6|197621.6|9
1729237950000|2024-10-18 07:52:30|197749.5|197624.5|197750.4|197625.4|197751.9|197626.9|197745.2|197620.2|4
1729237960000|2024-10-18 07:52:40|197744.8|197619.8|197742.7|197617.7|197750.4|197625.4|197742.7|197617.7|7
1729237970000|2024-10-18 07:52:50|197750.7|197625.7|197749.5|197624.5|197752.1|197627.1|197742.7|197617.7|11
1729237980000|2024-10-18 07:53:00|197734.1|197609.1|197665.8|197540.8|197737.1|197612.1|197650.4|197525.4|25
1729237990000|2024-10-18 07:53:10|197664.1|197539.1|197665.6|197540.6|197665.6|197540.6|197657.8|197532.8|10
1729238000000|2024-10-18 07:53:20|197665|197540|197658.2|197533.2|197665|197540|197654|197529|10
1729238010000|2024-10-18 07:53:30|197657.1|197532.1|197652.3|197527.3|197657.1|197532.1|197648.6|197523.6|7
1729238020000|2024-10-18 07:53:40|197652.2|197527.2|197633.3|197508.3|197652.2|197527.2|197620.9|197495.9|9
1729238030000|2024-10-18 07:53:50|197631.2|197506.2|197623.3|197498.3|197631.6|197506.6|197618.3|197493.3|10
1729238040000|2024-10-18 07:54:00|197626.5|197501.5|197639.2|197514.2|197649.3|197524.3|197626.5|197501.5|7
1729238050000|2024-10-18 07:54:10|197643.3|197518.3|197641.6|197516.6|197643.3|197518.3|197638.8|197513.8|6
1729238060000|2024-10-18 07:54:20|197638.9|197513.9|197639.5|197514.5|197640.8|197515.8|197638.9|197513.9|3
1729238070000|2024-10-18 07:54:30|197637.3|197512.3|197640.2|197515.2|197642.5|197517.5|197637.3|197512.3|5
1729238080000|2024-10-18 07:54:40|197637.5|197512.5|197637.6|197512.6|197637.6|197512.6|197632.3|197507.3|6
1729238090000|2024-10-18 07:54:50|197638.3|197513.3|197638.3|197513.3|197638.3|197513.3|197638.3|197513.3|1
1729238100000|2024-10-18 07:55:00|197633.8|197508.8|197658|197533|197667.4|197542.4|197633.8|197508.8|12
1729238120000|2024-10-18 07:55:20|197657.9|197532.9|197655.8|197530.8|197657.9|197532.9|197655.8|197530.8|2
1729238130000|2024-10-18 07:55:30|197659.1|197534.1|197657.7|197532.7|197667.3|197542.3|197657.7|197532.7|7
1729238150000|2024-10-18 07:55:50|197659.6|197534.6|197660.4|197535.4|197663.5|197538.5|197659.2|197534.2|6
1729238160000|2024-10-18 07:56:00|197657.3|197532.3|197657.2|197532.2|197657.3|197532.3|197656.4|197531.4|3
1729238170000|2024-10-18 07:56:10|197659.2|197534.2|197657.9|197532.9|197659.2|197534.2|197645|197520|9
1729238180000|2024-10-18 07:56:20|197655.7|197530.7|197649.4|197524.4|197655.7|197530.7|197649.4|197524.4|9
1729238190000|2024-10-18 07:56:30|197651.1|197526.1|197649.7|197524.7|197651.1|197526.1|197649.7|197524.7|3
1729238200000|2024-10-18 07:56:40|197650.5|197525.5|197648.5|197523.5|197650.5|197525.5|197646.6|197521.6|4
1729238210000|2024-10-18 07:56:50|197646.6|197521.6|197646.5|197521.5|197646.6|197521.6|197646.5|197521.5|2
1729238220000|2024-10-18 07:57:00|197649.9|197524.9|197641.2|197516.2|197671.6|197546.6|197640.4|197515.4|13
1729238230000|2024-10-18 07:57:10|197643|197518|197648|197523|197658.1|197533.1|197643|197518|12
1729238240000|2024-10-18 07:57:20|197651|197526|197646.9|197521.9|197655.7|197530.7|197646.9|197521.9|8
1729238250000|2024-10-18 07:57:30|197647.1|197522.1|197646.4|197521.4|197647.1|197522.1|197646.4|197521.4|2
1729238260000|2024-10-18 07:57:40|197644.6|197519.6|197645.5|197520.5|197645.5|197520.5|197642.6|197517.6|4
1729238280000|2024-10-18 07:58:00|197643.5|197518.5|197642|197517|197645.9|197520.9|197640.8|197515.8|10
1729238290000|2024-10-18 07:58:10|197642.9|197517.9|197644.3|197519.3|197644.3|197519.3|197639.7|197514.7|8
1729238310000|2024-10-18 07:58:30|197645|197520|197642.2|197517.2|197645.1|197520.1|197640.5|197515.5|6
1729238320000|2024-10-18 07:58:40|197643.9|197518.9|197644.6|197519.6|197644.6|197519.6|197643.9|197518.9|2
1729238330000|2024-10-18 07:58:50|197640.7|197515.7|197637|197512|197640.7|197515.7|197637|197512|3
1729238340000|2024-10-18 07:59:00|197638.7|197513.7|197646.6|197521.6|197650.8|197525.8|197638.7|197513.7|8
1729238350000|2024-10-18 07:59:10|197645.1|197520.1|197645.5|197520.5|197647.4|197522.4|197644.4|197519.4|5
1729238360000|2024-10-18 07:59:20|197647.6|197522.6|197736.5|197611.5|197736.5|197611.5|197645.1|197520.1|6
1729238370000|2024-10-18 07:59:30|197738.5|197613.5|197732.5|197607.5|197756.6|197631.6|197732.5|197607.5|10
1729238380000|2024-10-18 07:59:40|197730.2|197605.2|197734.4|197609.4|197737.4|197612.4|197730.2|197605.2|15
1729238390000|2024-10-18 07:59:50|197738.1|197613.1|197731.3|197606.3|197738.1|197613.1|197730.1|197605.1|9
1729238400000|2024-10-18 08:00:00|197729.3|197604.3|197699.8|197574.8|197729.3|197604.3|197699.8|197574.8|20
1729238410000|2024-10-18 08:00:10|197685|197560|197675.5|197550.5|197686.4|197561.4|197665.8|197540.8|8
1729238420000|2024-10-18 08:00:20|197672.5|197547.5|197641|197516|197674.6|197549.6|197636|197511|19
1729238430000|2024-10-18 08:00:30|197640.4|197515.4|197641|197516|197653.7|197528.7|197638|197513|12
1729238440000|2024-10-18 08:00:40|197636.9|197511.9|197642.1|197517.1|197642.1|197517.1|197636.9|197511.9|6
1729238450000|2024-10-18 08:00:50|197640.5|197515.5|197643.4|197518.4|197643.4|197518.4|197638.2|197513.2|10
1729238460000|2024-10-18 08:01:00|197641.1|197516.1|197628.8|197503.8|197641.1|197516.1|197619.3|197494.3|5
1729238470000|2024-10-18 08:01:10|197627.1|197502.1|197636.8|197511.8|197636.8|197511.8|197619.8|197494.8|7
1729238480000|2024-10-18 08:01:20|197637.3|197512.3|197636.6|197511.6|197640.1|197515.1|197634.7|197509.7|8
1729238490000|2024-10-18 08:01:30|197634.6|197509.6|197640.6|197515.6|197640.6|197515.6|197634.6|197509.6|10
1729238500000|2024-10-18 08:01:40|197643.2|197518.2|197642|197517|197657.4|197532.4|197642|197517|13
1729238510000|2024-10-18 08:01:50|197643.8|197518.8|197644.5|197519.5|197647.1|197522.1|197643.8|197518.8|3
1729238520000|2024-10-18 08:02:00|197644.9|197519.9|197645.3|197520.3|197654.1|197529.1|197644.9|197519.9|7
1729238530000|2024-10-18 08:02:10|197643.3|197518.3|197643.3|197518.3|197643.3|197518.3|197643.3|197518.3|1
1729238540000|2024-10-18 08:02:20|197641.6|197516.6|197641.7|197516.7|197641.7|197516.7|197641.6|197516.6|2
1729238550000|2024-10-18 08:02:30|197643.4|197518.4|197646.1|197521.1|197646.1|197521.1|197643.4|197518.4|3
1729238560000|2024-10-18 08:02:40|197644.6|197519.6|197648.6|197523.6|197648.6|197523.6|197644.6|197519.6|3
1729238570000|2024-10-18 08:02:50|197649.5|197524.5|197692.9|197567.9|197698.5|197573.5|197649.5|197524.5|7
1729238580000|2024-10-18 08:03:00|197689.7|197564.7|197677.1|197552.1|197691.1|197566.1|197677.1|197552.1|7
1729238590000|2024-10-18 08:03:10|197676.1|197551.1|197611.7|197486.7|197676.1|197551.1|197611|197486|9
1729238600000|2024-10-18 08:03:20|197614.3|197489.3|197656.1|197531.1|197685.8|197560.8|197614.3|197489.3|23
1729238610000|2024-10-18 08:03:30|197655.8|197530.8|197662.6|197537.6|197673.9|197548.9|197651.4|197526.4|9
1729238620000|2024-10-18 08:03:40|197661.9|197536.9|197662.3|197537.3|197663|197538|197661.7|197536.7|5
1729238630000|2024-10-18 08:03:50|197679.4|197554.4|197645.5|197520.5|197679.4|197554.4|197645.5|197520.5|14
1729238640000|2024-10-18 08:04:00|197645.9|197520.9|197623.3|197498.3|197645.9|197520.9|197616.2|197491.2|17
1729238650000|2024-10-18 08:04:10|197624.5|197499.5|197619.2|197494.2|197624.5|197499.5|197611|197486|6
1729238660000|2024-10-18 08:04:20|197621.2|197496.2|197626.3|197501.3|197632.9|197507.9|197621.2|197496.2|10
1729238670000|2024-10-18 08:04:30|197629.7|197504.7|197627.2|197502.2|197630.8|197505.8|197622.4|197497.4|22
1729238680000|2024-10-18 08:04:40|197628.8|197503.8|197626.2|197501.2|197630.1|197505.1|197625.8|197500.8|7
1729238690000|2024-10-18 08:04:50|197629.9|197504.9|197629.8|197504.8|197631.4|197506.4|197625.5|197500.5|10
1729238700000|2024-10-18 08:05:00|197631.7|197506.7|197634.5|197509.5|197636.3|197511.3|197612.3|197487.3|17
1729238710000|2024-10-18 08:05:10|197632.7|197507.7|197635.4|197510.4|197635.4|197510.4|197632.6|197507.6|4
1729238720000|2024-10-18 08:05:20|197638.4|197513.4|197636.7|197511.7|197648|197523|197634.7|197509.7|11
1729238730000|2024-10-18 08:05:30|197637.1|197512.1|197669.6|197544.6|197679.9|197554.9|197637.1|197512.1|5
1729238740000|2024-10-18 08:05:40|197667.3|197542.3|197640.8|197515.8|197667.3|197542.3|197639.4|197514.4|4
1729238750000|2024-10-18 08:05:50|197646.8|197521.8|197639.3|197514.3|197646.8|197521.8|197639.3|197514.3|9
1729238760000|2024-10-18 08:06:00|197638.1|197513.1|197637.5|197512.5|197642.8|197517.8|197631.3|197506.3|9
1729238770000|2024-10-18 08:06:10|197636.9|197511.9|197632.9|197507.9|197636.9|197511.9|197632.9|197507.9|3
1729238790000|2024-10-18 08:06:30|197630.8|197505.8|197632.2|197507.2|197632.2|197507.2|197629|197504|5
1729238800000|2024-10-18 08:06:40|197630|197505|197634.6|197509.6|197638.7|197513.7|197616.6|197491.6|9
1729238810000|2024-10-18 08:06:50|197634.3|197509.3|197625.1|197500.1|197634.3|197509.3|197625.1|197500.1|6
1729238820000|2024-10-18 08:07:00|197615.4|197490.4|197617|197492|197617.2|197492.2|197615.4|197490.4|3
1729238830000|2024-10-18 08:07:10|197623.9|197484.7|197622|197484.9|197623.9|197484.9|197622|197484.7|3
1729238840000|2024-10-18 08:07:20|197621|197484.6|197621|197484.6|197621|197484.6|197621|197484.6|1
1729238850000|2024-10-18 08:07:30|197611.6|197486.6|197610.9|197475.2|197611.6|197486.6|197600.4|197467|6
1729238860000|2024-10-18 08:07:40|197606.6|197481.6|197608.5|197483.5|197608.5|197483.5|197590.5|197465.5|5
1729238870000|2024-10-18 08:07:50|197607.1|197482.1|197629.9|197494|197629.9|197499|197604.5|197479.5|8
1729238880000|2024-10-18 08:08:00|197622.9|197486.9|197618.1|197484.8|197622.9|197486.9|197613.6|197478.4|6
1729238890000|2024-10-18 08:08:10|197617.3|197484.2|197618.1|197484.8|197618.1|197484.8|197617.3|197484.2|2
1729238900000|2024-10-18 08:08:20|197616.5|197483.4|197616.5|197483.4|197616.5|197483.4|197616.5|197483.4|1
1729238910000|2024-10-18 08:08:30|197644.3|197449.5|197610|197477.7|197644.3|197477.7|197610|197444.9|3
1729238920000|2024-10-18 08:08:40|197611.2|197478.7|197611.3|197478.9|197611.3|197478.9|197610.2|197477.9|3
1729238940000|2024-10-18 08:09:00|197609.9|197477.6|197607.8|197477.4|197609.9|197478.5|197607.7|197477.2|4
1729238950000|2024-10-18 08:09:10|197612.6|197483.5|197630.6|197501.4|197640|197510.8|197612.6|197483.5|3
1729238960000|2024-10-18 08:09:20|197636.8|197509|197630.3|197502.4|197636.8|197509|197630.3|197502.4|2
1729238970000|2024-10-18 08:09:30|197630.6|197502.5|197630.8|197502.9|197630.8|197502.9|197629.6|197499.8|4
1729238980000|2024-10-18 08:09:40|197626.5|197499.4|197626.1|197499.9|197631.9|197505.6|197625.8|197498.8|6
1729238990000|2024-10-18 08:09:50|197626.4|197498.4|197626.1|197499.8|197626.4|197499.8|197626.1|197498.4|2
1729239000000|2024-10-18 08:10:00|197625.3|197499.1|197612.1|197487|197625.3|197499.1|197612.1|197487|6
1729239040000|2024-10-18 08:10:40|197650.2|197449.5|197650.2|197449.5|197650.2|197449.5|197650.2|197449.5|1
1729239060000|2024-10-18 08:11:00|197605.3|197480.2|197608.2|197483.2|197609.7|197484.7|197605.3|197480.2|6
1729239070000|2024-10-18 08:11:10|197610.7|197485.7|197633.2|197508.2|197638.8|197513.8|197610.7|197485.7|6
1729239090000|2024-10-18 08:11:30|197628.8|197503.8|197628.2|197503.2|197628.8|197503.8|197628.2|197503.2|2
1729239120000|2024-10-18 08:12:00|197635|197510|197615.8|197490.8|197635|197510|197615.4|197490.4|6
1729239140000|2024-10-18 08:12:20|197614.4|197489.4|197606.2|197481.2|197614.4|197489.4|197606.2|197481.2|5
1729239150000|2024-10-18 08:12:30|197609|197484|197610.1|197485.1|197610.1|197485.1|197609|197484|2
1729239180000|2024-10-18 08:13:00|197607.2|197482.2|197616.7|197491.7|197620.9|197495.9|197607.2|197482.2|10
1729239190000|2024-10-18 08:13:10|197614.7|197489.7|197614.7|197489.7|197614.7|197489.7|197614.7|197489.7|1
1729239200000|2024-10-18 08:13:20|197617.1|197492.1|197618.5|197493.5|197622.9|197497.9|197617.1|197492.1|4
1729239210000|2024-10-18 08:13:30|197624|197488.6|197624.4|197488.1|197624.4|197488.6|197624|197488.1|2
1729239230000|2024-10-18 08:13:50|197625.4|197487.4|197625|197487.1|197625.4|197487.4|197625|197487.1|2
1729239250000|2024-10-18 08:14:10|197651.7|197448.9|197624|197486.2|197651.7|197492.4|197624|197448.9|3
1729239260000|2024-10-18 08:14:20|197624.7|197487.7|197632.8|197497|197632.8|197497|197624.7|197487.7|2
1729239270000|2024-10-18 08:14:30|197633.5|197497.8|197626.3|197496.1|197646.8|197512.4|197626.3|197496.1|6
1729239280000|2024-10-18 08:14:40|197628.5|197498.2|197659.6|197534.6|197669.4|197544.4|197628.5|197498.2|13
1729239300000|2024-10-18 08:15:00|197654.7|197529.7|197654.4|197529.3|197654.7|197529.7|197654.4|197529.3|2
1729239310000|2024-10-18 08:15:10|197654|197529|197649.2|197524.2|197654|197529|197649.2|197524.2|3
1729239320000|2024-10-18 08:15:20|197649.4|197524.4|197653.3|197528|197653.3|197528|197649.4|197524.4|3
1729239330000|2024-10-18 08:15:30|197648.7|197523.7|197648.8|197523.4|197649.4|197524.4|197647.7|197522|7
1729239340000|2024-10-18 08:15:40|197648.6|197523.3|197642.7|197517.7|197648.6|197523.3|197642.2|197517.2|9
1729239350000|2024-10-18 08:15:50|197642.3|197517.3|197621.3|197496.3|197642.3|197517.3|197612.3|197487.3|9
1729239360000|2024-10-18 08:16:00|197623.7|197498.7|197620.2|197495.2|197623.7|197498.7|197613.6|197488.6|7
1729239370000|2024-10-18 08:16:10|197619.6|197494.6|197612.8|197487.8|197619.6|197494.6|197611.2|197486.2|6
1729239390000|2024-10-18 08:16:30|197608.5|197483.5|197608.7|197483.7|197613.4|197488.4|197608.3|197483.3|4
1729239410000|2024-10-18 08:16:50|197608.8|197483.8|197609.2|197484.2|197609.5|197484.5|197601.8|197476.8|6
1729239420000|2024-10-18 08:17:00|197600.6|197475.6|197612|197487|197612|197487|197600.6|197475.6|4
1729239430000|2024-10-18 08:17:10|197611.3|197486.3|197611.3|197486.3|197611.3|197486.3|197611.3|197486.3|1
1729239440000|2024-10-18 08:17:20|197612.2|197487.2|197609.8|197484.8|197612.2|197487.2|197609.8|197484.8|2
1729239470000|2024-10-18 08:17:50|197644.6|197446.1|197616.3|197480|197644.6|197480|197616.3|197446.1|2
1729239480000|2024-10-18 08:18:00|197607.5|197471.3|197604.4|197468.3|197607.5|197471.3|197604.4|197468.3|3
1729239490000|2024-10-18 08:18:10|197604.3|197484.3|197612.6|197478.1|197619.8|197484.3|197604.3|197478.1|4
1729239500000|2024-10-18 08:18:20|197617.1|197482.8|197617.1|197482.8|197617.1|197482.8|197617.1|197482.8|1
1729239510000|2024-10-18 08:18:30||197482.9||197482.9||197482.9||197482.9|1
1729239520000|2024-10-18 08:18:40|197617.7|197483.5|197617.7|197483.5|197617.7|197483.5|197617.7|197483.5|1
1729239540000|2024-10-18 08:19:00|197646.6|197448.8|197609.7|197484.7|197646.6|197494.9|197609.7|197448.8|5
1729239560000|2024-10-18 08:19:20|197613|197488|197613|197488|197613|197488|197613|197488|1
1729239570000|2024-10-18 08:19:30|197612.2|197487.2|197608.4|197483.4|197612.2|197487.2|197608.4|197483.4|2
1729239590000|2024-10-18 08:19:50|197609.2|197484.2|197613|197488|197613|197488|197609.2|197484.2|2
1729239600000|2024-10-18 08:20:00|197618.2|197493.2|197618.4|197493.4|197623.8|197498.8|197614.9|197489.9|7
1729239630000|2024-10-18 08:20:30|197651.4|197454.7|197651.4|197454.7|197651.4|197454.7|197651.4|197454.7|1
1729239650000|2024-10-18 08:20:50|197647.5|197450.8|197611|197486|197647.5|197486|197611|197450.8|2
1729239660000|2024-10-18 08:21:00|197603.5|197478.5|197613.9|197488.9|197615.3|197490.3|197603.5|197478.5|3
1729239670000|2024-10-18 08:21:10|197613|197488|197617.3|197492.3|197617.3|197492.3|197613|197488|3
1729239680000|2024-10-18 08:21:20|197620.7|197495.7|197620.7|197495.7|197620.7|197495.7|197620.7|197495.7|1
1729239710000|2024-10-18 08:21:50|197619.6|197494.6|197616.3|197491.3|197619.6|197494.6|197615.2|197490.2|3
1729239720000|2024-10-18 08:22:00|197615.4|197490.4|197614.8|197489.8|197615.4|197490.4|197610.6|197485.6|4
1729239730000|2024-10-18 08:22:10|197610.4|197485.4|197614.6|197489.6|197614.6|197489.6|197610.4|197485.4|2
1729239760000|2024-10-18 08:22:40|197618.5|197493.5|197613.6|197488.6|197621.7|197496.7|197613.6|197488.6|4
1729239770000|2024-10-18 08:22:50|197614.6|197489.6|197618.5|197493.5|197618.5|197493.5|197614.6|197489.6|2
1729239780000|2024-10-18 08:23:00|197614.8|197489.8|197610.4|197485.4|197614.8|197489.8|197610.4|197485.4|3
1729239790000|2024-10-18 08:23:10|197615.5|197490.5|197617.3|197492.3|197617.3|197492.3|197615.5|197490.5|2
1729239810000|2024-10-18 08:23:30|197618.4|197493.4|197617.8|197492.8|197620|197495|197613.4|197488.4|4
1729239820000|2024-10-18 08:23:40|197613.5|197488.5|197613.6|197488.6|197613.6|197488.6|197612.7|197487.7|3
1729239830000|2024-10-18 08:23:50|197612.7|197487.7|197621.4|197496.4|197626.4|197501.4|197612.7|197487.7|7
1729239840000|2024-10-18 08:24:00|197620.7|197495.7|197667.1|197542.1|197667.1|197542.1|197620.7|197495.7|4
1729239850000|2024-10-18 08:24:10|197672.9|197547.9|197652.4|197527.4|197675|197550|197652.4|197527.4|11
1729239860000|2024-10-18 08:24:20|197651.5|197526.5|197642|197517|197651.5|197526.5|197642|197517|5
1729239870000|2024-10-18 08:24:30|197638.9|197513.9|197638.9|197513.9|197638.9|197513.9|197638.9|197513.9|1
1729239880000|2024-10-18 08:24:40|197641.7|197516.7|197641.7|197516.7|197641.7|197516.7|197641.7|197516.7|1
1729239890000|2024-10-18 08:24:50|197638.5|197513.5|197647|197503.8|197647|197516.6|197638.5|197503.8|4
1729239900000|2024-10-18 08:25:00|197647.7|197501.9|197609|197484|197647.7|197501.9|197603.9|197478.9|5
1729239910000|2024-10-18 08:25:10|197612.6|197487.6|197635.9|197510.9|197635.9|197510.9|197612.6|197487.6|9
1729239920000|2024-10-18 08:25:20|197635.7|197510.2|197632.4|197507.4|197637.1|197510.2|197632|197506.5|8
1729239930000|2024-10-18 08:25:30|197633.3|197508.3|197635.5|197510.5|197635.5|197510.5|197633.3|197508.3|2
1729239940000|2024-10-18 08:25:40|197635.4|197510.4|197631.8|197505.5|197635.4|197510.4|197631.8|197505.5|4
1729239960000|2024-10-18 08:26:00|197632.4|197503.6|197621.9|197496.9|197632.4|197503.6|197616.6|197491.6|6
1729239970000|2024-10-18 08:26:10|197621.5|197496.5|197615.4|197490.4|197621.5|197496.5|197615.4|197490.4|6
1729239980000|2024-10-18 08:26:20|197618.7|197493.7|197617.4|197492.4|197618.7|197493.7|197613.7|197488.7|3
1729239990000|2024-10-18 08:26:30|197616.7|197491.7|197618.5|197493.5|197618.5|197493.5|197616.7|197491.7|3
1729240010000|2024-10-18 08:26:50|197614|197489|197618.1|197493.1|197618.1|197493.1|197614|197489|2
1729240020000|2024-10-18 08:27:00|197617.1|197492.1|197616|197491|197617.1|197492.1|197616|197491|2
1729240030000|2024-10-18 08:27:10|197612.9|197487.9|197615.2|197490.2|197615.2|197490.2|197612.9|197487.9|2
1729240040000|2024-10-18 08:27:20|197621|197496|197616|197491|197621|197496|197616|197491|2
1729240070000|2024-10-18 08:27:50|197616.1|197491.1|197614.2|197489.2|197666.6|197491.1|197614.2|197438.3|4
1729240080000|2024-10-18 08:28:00|197615.6|197490.6|197621.5|197496.5|197631.4|197506.4|197615.6|197490.6|5
1729240090000|2024-10-18 08:28:10|197622.5|197497.5|197620.1|197495.1|197624.8|197499.8|197620.1|197495.1|4
1729240100000|2024-10-18 08:28:20|197616.7|197491.7|197617.5|197492.5|197618.8|197493.8|197615.2|197490.2|7
1729240110000|2024-10-18 08:28:30|197615.2|197490.2|197620.3|197495.3|197623.6|197498.6|197615.2|197490.2|9
1729240120000|2024-10-18 08:28:40|197623.4|197498.4|197629.3|197504.3|197633.4|197508.4|197623.4|197498.4|3
1729240140000|2024-10-18 08:29:00|197626.7|197501.7|197627.1|197502.1|197627.1|197502.1|197621.4|197496.4|6
1729240150000|2024-10-18 08:29:10|197627.8|197502.8|197627.9|197502.9|197627.9|197502.9|197625.4|197500.4|3
1729240160000|2024-10-18 08:29:20|197630.4|197505.4|197626.5|197501.5|197630.4|197505.4|197626.5|197501.5|2
1729240180000|2024-10-18 08:29:40|197626.6|197501.6|197626.6|197501.6|197626.6|197501.6|197626.6|197501.6|1
1729240190000|2024-10-18 08:29:50|197624|197499|197621.7|197496.7|197624|197499|197619.1|197494.1|3
1729240200000|2024-10-18 08:30:00|197616|197491|197614.9|197489.9|197616|197491|197614.9|197489.9|2
1729240210000|2024-10-18 08:30:10|197617.2|197492.2|197622.9|197497.9|197622.9|197497.9|197617.2|197492.2|3
1729240220000|2024-10-18 08:30:20|197621.6|197496.6|197616.8|197491.8|197621.6|197496.6|197614.4|197489.4|4
1729240240000|2024-10-18 08:30:40|197619.1|197494.1|197627|197502|197630.8|197505.8|197619.1|197494.1|3
1729240250000|2024-10-18 08:30:50|197632.9|197507.9|197626.4|197501.4|197632.9|197507.9|197626.4|197501.4|2
1729240260000|2024-10-18 08:31:00|197630.8|197505.8|197634|197509|197640.2|197515.2|197625.5|197500.5|6
1729240270000|2024-10-18 08:31:10|197633.9|197508.9|197633.9|197508.9|197633.9|197508.9|197633.9|197508.9|1
1729240300000|2024-10-18 08:31:40|197681.9|197461.2|197628.8|197503.8|197683|197507.3|197626.9|197455.5|8
1729240310000|2024-10-18 08:31:50|197631.3|197506.3|197632.4|197507.4|197632.4|197507.4|197631.3|197506.3|2
1729240320000|2024-10-18 08:32:00|197635.4|197510.4|197634.6|197509.6|197636.6|197511.6|197634.6|197509.6|3
1729240330000|2024-10-18 08:32:10|197630.8|197505.8|197629|197504|197638.3|197513.3|197626.1|197501.1|8
1729240340000|2024-10-18 08:32:20|197626.8|197501.8|197616.8|197491.8|197626.8|197501.8|197616.8|197491.8|5
1729240370000|2024-10-18 08:32:50|197663.8|197439.6|197663.8|197439.6|197663.8|197439.6|197663.8|197439.6|1
1729240380000|2024-10-18 08:33:00|197619.6|197494.6|197616.9|197491.9|197619.6|197494.6|197616.9|197491.9|2
1729240390000|2024-10-18 08:33:10|197613.3|197488.3|197614.5|197489.5|197614.5|197489.5|197612.1|197487.1|3
1729240410000|2024-10-18 08:33:30|197616|197491|197616|197491|197616|197491|197616|197491|1
1729240430000|2024-10-18 08:33:50|197667.4|197437.9|197667.4|197437.9|197667.4|197437.9|197667.4|197437.9|1
1729240440000|2024-10-18 08:34:00|197661.5|197435.8|197667.8|197436.5|197667.8|197436.5|197661.5|197435.8|2
1729240450000|2024-10-18 08:34:10|197616.3|197491.3|197616.3|197491.3|197616.3|197491.3|197616.3|197491.3|1
1729240460000|2024-10-18 08:34:20|197613.6|197488.6|197612.3|197487.3|197613.6|197488.6|197612.3|197487.3|2
1729240470000|2024-10-18 08:34:30|197615.2|197490.2|197617.8|197492.8|197620.6|197495.6|197615.2|197490.2|3
1729240480000|2024-10-18 08:34:40|197628.9|197483.1|197628.9|197483.1|197628.9|197483.1|197628.9|197483.1|1
1729240490000|2024-10-18 08:34:50|197628.7|197483.2|197628.7|197482.4|197628.7|197483.2|197628.7|197482.4|2
1729240510000|2024-10-18 08:35:10|197666.6|197441.5|197629|197483.5|197666.6|197487.7|197629|197441.5|3
1729240530000|2024-10-18 08:35:30|197627.3|197482.7|197623.4|197478.4|197627.3|197482.7|197621.7|197477.1|6
1729240540000|2024-10-18 08:35:40|197622.1|197477.3|197622.1|197477.3|197622.1|197477.3|197622.1|197477.3|1
1729240550000|2024-10-18 08:35:50|197626.8|197482.8|197641.6|197500.1|197641.6|197500.1|197626.8|197482.6|9
1729240560000|2024-10-18 08:36:00|197640.9|197499.4|197642.4|197506.6|197643.4|197507.6|197631|197491.6|10
1729240570000|2024-10-18 08:36:10|197637.2|197501.6|197635.6|197499.2|197637.2|197501.6|197635.6|197499.2|4
1729240580000|2024-10-18 08:36:20|197637|197497.8|197636.8|197500.4|197642|197505.2|197636|197497.8|5
1729240590000|2024-10-18 08:36:30|197634.4|197497.5|197634.4|197497.5|197634.4|197497.5|197634.4|197497.5|1
1729240600000|2024-10-18 08:36:40|197636.5|197500.3|197636.5|197500.3|197636.5|197500.3|197636.5|197500.3|1
1729240620000|2024-10-18 08:37:00|197685.9|197456.6|197686.9|197453.7|197686.9|197456.6|197685.9|197453.7|2
1729240640000|2024-10-18 08:37:20|197642.8|197506.2|197636.6|197501.3|197642.8|197506.2|197636.6|197501.3|3
1729240650000|2024-10-18 08:37:30|197637.1|197502|197637.1|197502|197637.1|197502|197637.1|197502|1
1729240670000|2024-10-18 08:37:50|197685.6|197456.4|197636.5|197501.4|197685.6|197501.4|197636.5|197456.4|2
1729240680000|2024-10-18 08:38:00|197637.4|197502.3|197644.7|197513.1|197649.3|197514.5|197637.4|197502.3|7
1729240690000|2024-10-18 08:38:10|197645.5|197513.9|197645.3|197516.9|197650.7|197522.3|197641.8|197510.5|7
1729240700000|2024-10-18 08:38:20|197646.4|197518.1|197692.3|197549.5|197692.3|197560.7|197645.6|197517.2|7
1729240710000|2024-10-18 08:38:30|197686.4|197543.6|197683.2|197540.4|197686.4|197543.6|197682.4|197539.7|3
1729240720000|2024-10-18 08:38:40|197682.5|197539.7|197681.7|197538.9|197682.5|197539.7|197681.7|197538.9|2
1729240730000|2024-10-18 08:38:50|197676.2|197535.8|197679.7|197544.1|197683.7|197544.1|197676.2|197535.8|5
1729240750000|2024-10-18 08:39:10|197674.1|197538.8|197681|197538.3|197681|197553.1|197660.7|197535.7|8
1729240760000|2024-10-18 08:39:20|197682.1|197539.4|197687.4|197550.5|197690|197551.4|197682.1|197539.4|7
1729240770000|2024-10-18 08:39:30|197688.3|197551.4|197682.5|197548.4|197688.3|197551.4|197682.5|197548.4|2
1729240780000|2024-10-18 08:39:40|197681.7|197548.5|197681|197546.9|197681.7|197548.5|197681|197546.9|3
1729240790000|2024-10-18 08:39:50|197675.9|197542.4|197674.8|197541.3|197675.9|197542.4|197674.8|197541.3|2
1729240800000|2024-10-18 08:40:00|197674|197540.5|197670|197539.2|197674|197543.1|197667.3|197535.4|4
1729240810000|2024-10-18 08:40:10|197675.8|197545|197666|197539.4|197678.3|197547.6|197666|197539.4|5
1729240820000|2024-10-18 08:40:20|197668.2|197543.2|197668.2|197543.2|197668.2|197543.2|197668.2|197543.2|1
1729240840000|2024-10-18 08:40:40|197669|197544|197669|197544|197669|197544|197669|197544|1
1729240850000|2024-10-18 08:40:50|197673.3|197548.3|197680.3|197537.4|197681.5|197556.5|197668.7|197537.4|5
1729240860000|2024-10-18 08:41:00|197687.2|197544.2|197680.6|197537.6|197687.2|197544.2|197680.6|197537.6|4
1729240870000|2024-10-18 08:41:10|197681.3|197538.4|197737|197612|197739.7|197614.7|197675.6|197535.8|12
1729240880000|2024-10-18 08:41:20|197733.9|197608.9|197738.6|197613.6|197738.6|197613.6|197733.9|197608.9|4
1729240890000|2024-10-18 08:41:30|197745.4|197620.4|197790|197665|197797.9|197672.9|197745.4|197620.4|12
1729240900000|2024-10-18 08:41:40|197787.8|197662.8|197787.8|197662.8|197787.8|197662.8|197787.8|197662.8|1
1729240910000|2024-10-18 08:41:50|197790.2|197665.2|197790.2|197665.2|197790.2|197665.2|197790.2|197665.2|1
1729240920000|2024-10-18 08:42:00|197787.6|197662.6|197787.6|197662.6|197787.6|197662.6|197787.6|197662.6|1
1729240930000|2024-10-18 08:42:10|197789.8|197664.8|197779.9|197654.9|197789.8|197664.8|197779.9|197654.9|3
1729240940000|2024-10-18 08:42:20|197790|197665|197801.2|197676.2|197805.6|197680.6|197790|197665|4
1729240950000|2024-10-18 08:42:30|197801.3|197676.3|197803.7|197678.7|197806.7|197681.7|197795.1|197670.1|8
1729240960000|2024-10-18 08:42:40|197806.5|197681.5|197805.2|197680.2|197810.4|197685.4|197805.2|197680.2|5
1729240970000|2024-10-18 08:42:50|197803|197678|197803|197678|197803|197678|197803|197678|1
1729240980000|2024-10-18 08:43:00|197804.4|197679.4|197812.1|197687.1|197822|197697|197804.4|197679.4|3
1729240990000|2024-10-18 08:43:10|197815.4|197690.4|197816.8|197691.8|197817.1|197692.1|197811.6|197686.6|8
1729241000000|2024-10-18 08:43:20|197816.9|197691.9|197816.9|197691.9|197816.9|197691.9|197816.9|197691.9|1
1729241010000|2024-10-18 08:43:30|197815.9|197690.9|197799.9|197674.9|197815.9|197690.9|197791.6|197666.6|14
1729241020000|2024-10-18 08:43:40|197804.9|197679.9|197806.3|197681.3|197809.1|197684.1|197796.7|197671.7|15
1729241030000|2024-10-18 08:43:50|197808.6|197683.6|197807.8|197682.8|197808.6|197683.6|197807.8|197682.8|2
1729241040000|2024-10-18 08:44:00|197803.3|197678.3|197807.7|197682.7|197807.7|197682.7|197803.3|197678.3|4
1729241050000|2024-10-18 08:44:10|197811.1|197686.1|197846.5|197721.5|197854.4|197729.4|197811.1|197686.1|6
1729241070000|2024-10-18 08:44:30|197849.5|197724.5|197851|197726|197851|197726|197849.5|197724.5|2
1729241080000|2024-10-18 08:44:40|197848.5|197723.5|197846.7|197721.7|197848.5|197723.5|197846.7|197721.7|3
1729241090000|2024-10-18 08:44:50|197847.4|197722.4|197848.3|197723.3|197851.6|197726.6|197847.4|197722.4|6
1729241100000|2024-10-18 08:45:00|197847.6|197722.6|197847.9|197722.9|197847.9|197722.9|197841.1|197716.1|4
1729241110000|2024-10-18 08:45:10|197847|197722|197839.8|197714.8|197847|197722|197839.8|197714.8|3
1729241120000|2024-10-18 08:45:20|197842.8|197717.8|197842.8|197717.8|197842.8|197717.8|197842.8|197717.8|1
1729241130000|2024-10-18 08:45:30|197842.4|197717.4|197835.6|197710.6|197842.4|197717.4|197835.6|197710.6|7
1729241140000|2024-10-18 08:45:40|197838.1|197713.1|197836.6|197711.6|197839.3|197714.3|197832.6|197707.6|8
1729241160000|2024-10-18 08:46:00|197835.2|197710.2|197812.8|197687.8|197835.2|197710.2|197810|197685|9
1729241170000|2024-10-18 08:46:10|197813.3|197688.3|197809.9|197684.9|197813.3|197688.3|197804.1|197679.1|8
1729241180000|2024-10-18 08:46:20|197810.3|197685.3|197807.9|197682.9|197812.7|197687.7|197807.9|197682.9|4
1729241190000|2024-10-18 08:46:30|197810.3|197685.3|197814.5|197689.5|197814.5|197689.5|197810.3|197685.3|2
1729241200000|2024-10-18 08:46:40|197814.4|197689.4|197898.9|197773.9|197898.9|197773.9|197814.4|197689.4|12
1729241210000|2024-10-18 08:46:50|197895.9|197770.9|197874.4|197749.4|197895.9|197770.9|197868.2|197743.2|17
1729241220000|2024-10-18 08:47:00|197873.7|197748.7|197879.8|197754.8|197883.9|197758.9|197871.7|197746.7|15
1729241230000|2024-10-18 08:47:10|197881.9|197756.9|197890.8|197765.8|197894.2|197769.2|197879.9|197754.9|20
1729241240000|2024-10-18 08:47:20|197887.4|197762.4|197942.5|197817.5|197942.5|197857.2|197887.4|197762.4|12
1729241250000|2024-10-18 08:47:30|197940.2|197815.2|197932.1|197807.1|197940.2|197815.2|197924.3|197799.3|11
1729241260000|2024-10-18 08:47:40|197937|197812|197931.8|197806.8|197948.5|197823.5|197929|197804|5
1729241270000|2024-10-18 08:47:50|197932.4|197807.4|197936.6|197811.6|197936.6|197811.6|197932.4|197807.4|2
1729241280000|2024-10-18 08:48:00|197934.8|197809.8|197970.2|197845.2|197970.3|197845.3|197923.1|197798.1|15
1729241290000|2024-10-18 08:48:10|197963.9|197838.9|197995.1|197870.1|197996.5|197871.5|197963.9|197838.9|26
1729241300000|2024-10-18 08:48:20|197974.9|197924.9|198026.7|197901.7|198026.7|197924.9|197974.9|197864|26
1729241310000|2024-10-18 08:48:30|198019.1|197894.1|198018|197893|198019.1|197894.1|198011.7|197886.7|7
1729241320000|2024-10-18 08:48:40|198015.5|197890.5|198014.2|197889.2|198018|197893|197986.9|197861.9|15
1729241330000|2024-10-18 08:48:50|198009.5|197884.5|198014.1|197889.1|198017|197916.6|197962|197884.5|7
1729241340000|2024-10-18 08:49:00|197985.6|197860.6|197956.6|197831.6|197985.6|197860.6|197956.6|197831.6|15
1729241350000|2024-10-18 08:49:10|197940.4|197815.4|197933.8|197808.8|197946.6|197821.6|197932.7|197807.7|12
1729241360000|2024-10-18 08:49:20|197936.9|197811.9|197930|197805|197946.3|197821.3|197923|197798|21
1729241370000|2024-10-18 08:49:30|197923.1|197798.1|197943.2|197818.2|197947.2|197841.9|197880.8|197797.8|22
1729241380000|2024-10-18 08:49:40|197938.1|197813.1|197921.5|197796.5|197941.1|197816.1|197918.8|197793.8|9
1729241390000|2024-10-18 08:49:50|197915.2|197790.2|197916.6|197791.6|197933.3|197808.3|197915.2|197790.2|7
1729241400000|2024-10-18 08:50:00|197907.2|197782.2|197902.8|197777.8|197907.2|197782.2|197888.8|197763.8|12
1729241410000|2024-10-18 08:50:10|197902.1|197777.1|197887.5|197762.5|197902.1|197777.1|197887.5|197762.5|5
1729241420000|2024-10-18 08:50:20|197886.9|197761.9|197892|197767|197904.8|197779.8|197881.6|197756.6|9
1729241430000|2024-10-18 08:50:30|197891.4|197766.4|197875.3|197750.3|197891.4|197766.4|197875.3|197750.3|2
1729241440000|2024-10-18 08:50:40|197881.3|197756.3|197890.3|197765.3|197890.3|197765.3|197881.3|197756.3|3
1729241450000|2024-10-18 08:50:50|197889.7|197764.7|197877.9|197752.9|197893.3|197795.1|197845.1|197752.9|4
1729241460000|2024-10-18 08:51:00|197893.7|197768.7|197892.5|197767.5|197900.1|197793.1|197843.1|197767.5|10
1729241470000|2024-10-18 08:51:10|197891.7|197766.7|197891.6|197766.6|197897|197772|197872|197747|15
1729241480000|2024-10-18 08:51:20|197890.9|197765.9|197887.2|197762.2|197890.9|197765.9|197887.2|197762.2|2
1729241490000|2024-10-18 08:51:30|197886.2|197761.2|197812.5|197687.5|197886.2|197761.2|197810.8|197685.8|9
1729241500000|2024-10-18 08:51:40|197811.7|197686.7|197803.5|197678.5|197811.7|197686.7|197803.5|197678.5|10
1729241510000|2024-10-18 08:51:50|197807.8|197682.8|197810.6|197685.6|197824.7|197699.7|197797.4|197672.4|18
1729241520000|2024-10-18 08:52:00|197811.4|197686.4|197840.1|197715.1|197841.1|197716.1|197811.4|197686.4|10
1729241530000|2024-10-18 08:52:10|197834.6|197709.6|197841.1|197716.1|197841.3|197716.3|197834.6|197709.6|14
1729241540000|2024-10-18 08:52:20|197838.6|197713.6|197837.4|197712.4|197841.8|197716.8|197836.7|197711.7|6
1729241550000|2024-10-18 08:52:30|197838.8|197713.8|197840.4|197715.4|197840.8|197715.8|197838.1|197713.1|5
1729241560000|2024-10-18 08:52:40|197841.1|197716.1|197839.7|197714.7|197841.1|197716.1|197838.9|197713.9|4
1729241570000|2024-10-18 08:52:50|197841.9|197716.9|197830.9|197705.9|197842.1|197717.1|197830.9|197705.9|7
1729241580000|2024-10-18 08:53:00|197827.9|197702.9|197824|197699|197842.1|197717.1|197820.6|197695.6|17
1729241590000|2024-10-18 08:53:10|197823.1|197698.1|197830.8|197705.8|197837.6|197712.6|197823.1|197698.1|10
1729241600000|2024-10-18 08:53:20|197829.5|197704.5|197830.2|197705.2|197831.3|197706.3|197823.5|197698.5|11
1729241610000|2024-10-18 08:53:30|197828|197703|197829.5|197704.5|197830.3|197705.3|197828|197703|5
1729241630000|2024-10-18 08:53:50|197829|197704|197829|197704|197829|197704|197829|197704|1
1729241640000|2024-10-18 08:54:00|197871.2|197667|197830.6|197705.6|197873.1|197705.6|197826|197661.2|5
1729241650000|2024-10-18 08:54:10|197827.9|197702.9|197832.9|197707.9|197843|197718|197827.9|197702.9|8
1729241660000|2024-10-18 08:54:20|197835.5|197710.5|197835.8|197710.8|197845.8|197720.8|197835.5|197710.5|4
1729241670000|2024-10-18 08:54:30|197834.8|197709.8|197834.8|197709.8|197834.8|197709.8|197834.8|197709.8|1
1729241680000|2024-10-18 08:54:40|197836.1|197711.1|197900.2|197775.2|197904|197779|197836.1|197711.1|7
1729241690000|2024-10-18 08:54:50|197901.2|197776.2|197912.8|197787.8|197914.4|197789.4|197901.2|197776.2|5
1729241700000|2024-10-18 08:55:00|197913.9|197788.9|197903.4|197778.4|197915.1|197790.1|197900.4|197775.4|10
1729241710000|2024-10-18 08:55:10|197902.6|197777.6|197907.7|197782.7|197909.2|197784.2|197902.6|197777.6|8
1729241720000|2024-10-18 08:55:20|197910|197785|197908.1|197783.1|197912|197787|197905.5|197780.5|7
1729241730000|2024-10-18 08:55:30|197905.9|197780.9|197925.5|197800.5|197925.5|197800.5|197905.9|197780.9|13
1729241740000|2024-10-18 08:55:40|197924.7|197799.7|197931.1|197806.1|197933.3|197808.3|197918.7|197793.7|7
1729241760000|2024-10-18 08:56:00|197935.7|197810.7|197925.5|197800.5|197935.7|197810.7|197925.5|197800.5|5
1729241770000|2024-10-18 08:56:10|197922.1|197797.1|197879|197754|197922.1|197797.1|197874.9|197749.9|19
1729241780000|2024-10-18 08:56:20|197879.5|197754.5|197884.2|197759.2|197890.2|197765.2|197879.5|197754.5|9
1729241790000|2024-10-18 08:56:30|197884.7|197759.7|197930.3|197805.3|197934|197809|197884.7|197759.7|10
1729241800000|2024-10-18 08:56:40|197929.5|197804.5|197953.3|197828.3|197953.3|197828.3|197927.3|197802.3|11
1729241810000|2024-10-18 08:56:50|197952|197827|197981.7|197856.7|197992.1|197867.1|197952|197827|24
1729241820000|2024-10-18 08:57:00|197964.2|197839.2|197948.2|197823.2|197964.2|197839.2|197941.2|197816.2|15
1729241830000|2024-10-18 08:57:10|197948.1|197823.1|197950.6|197825.6|197951.6|197826.6|197948.1|197823.1|6
1729241840000|2024-10-18 08:57:20|197945.3|197820.3|197947.2|197822.2|197947.2|197822.2|197941.5|197816.5|5
1729241850000|2024-10-18 08:57:30|197947|197822|197917.4|197792.4|197954.6|197829.6|197912.8|197787.8|18
1729241860000|2024-10-18 08:57:40|197917.9|197792.9|197905.2|197780.2|197920.7|197795.7|197904.7|197779.7|17
1729241870000|2024-10-18 08:57:50|197905.9|197780.9|197895.3|197770.3|197905.9|197780.9|197888|197763|6
1729241880000|2024-10-18 08:58:00|197897.6|197772.6|197904|197779|197905|197780|197896.3|197771.3|8
1729241890000|2024-10-18 08:58:10|197903.1|197778.1|197903.6|197778.6|197903.6|197778.6|197895.6|197770.6|5
1729241900000|2024-10-18 08:58:20|197903.2|197778.2|197890.7|197765.7|197903.2|197778.2|197878.6|197753.6|8
1729241910000|2024-10-18 08:58:30|197888.2|197763.2|197874.4|197749.4|197888.2|197763.2|197870.6|197745.6|8
1729241920000|2024-10-18 08:58:40|197874.3|197749.3|197880.6|197755.6|197880.6|197755.6|197871.3|197746.3|4
1729241930000|2024-10-18 08:58:50|197877.2|197752.2|197874.2|197749.2|197877.2|197752.2|197874.2|197749.2|3
1729241940000|2024-10-18 08:59:00|197872.4|197747.4|197850.9|197725.9|197872.4|197747.4|197833.5|197708.5|20
1729241950000|2024-10-18 08:59:10|197853.3|197728.3|197851.9|197726.9|197853.3|197728.3|197848.4|197723.4|3
1729241960000|2024-10-18 08:59:20|197854.1|197729.1|197849.6|197724.6|197855.3|197730.3|197846|197721|7
1729241970000|2024-10-18 08:59:30|197849.5|197724.5|197849.5|197724.5|197849.5|197724.5|197849.5|197724.5|1
1729241980000|2024-10-18 08:59:40|197852|197727|197853|197728|197853|197728|197852|197727|2
1729241990000|2024-10-18 08:59:50|197852.1|197727.1|197815.5|197690.5|197852.1|197727.1|197811.7|197686.7|11
1729242000000|2024-10-18 09:00:00|197808.6|197683.6|197794.9|197669.9|197809.7|197684.7|197792.5|197667.5|22
1729242010000|2024-10-18 09:00:10|197797.7|197672.7|197806.8|197681.8|197806.8|197681.8|197794.1|197669.1|18
1729242020000|2024-10-18 09:00:20|197804.7|197679.7|197804.7|197679.7|197806.8|197681.8|197798.1|197673.1|24
1729242030000|2024-10-18 09:00:30|197804.5|197679.5|197810|197685|197815.7|197690.7|197799.3|197674.3|16
1729242040000|2024-10-18 09:00:40|197806.8|197681.8|197801.9|197676.9|197806.9|197681.9|197798.8|197673.8|14
1729242050000|2024-10-18 09:00:50|197802.6|197677.6|197799.4|197674.4|197806.5|197681.5|197799.4|197674.4|12
1729242060000|2024-10-18 09:01:00|197799.9|197674.9|197812.4|197687.4|197813.6|197688.6|197799.9|197674.9|6
1729242070000|2024-10-18 09:01:10|197810.4|197685.4|197806.3|197681.3|197810.4|197685.4|197797.6|197672.6|11
1729242080000|2024-10-18 09:01:20|197809|197684|197810.1|197685.1|197812|197687|197806.8|197681.8|7
1729242090000|2024-10-18 09:01:30|197807.6|197682.6|197760.5|197710.5|197807.6|197710.5|197760.5|197668.9|9
1729242110000|2024-10-18 09:01:50|197757.2|197707.2|197796.2|197671.2|197810.8|197707.2|197757.2|197666.8|5
1729242120000|2024-10-18 09:02:00|197792.4|197667.4|197769.9|197644.9|197792.4|197667.4|197766.7|197641.7|5
1729242130000|2024-10-18 09:02:10|197771|197646|197771.9|197646.9|197772.2|197647.2|197770.2|197645.2|17
1729242140000|2024-10-18 09:02:20|197770.8|197645.8|197770.3|197645.3|197772|197647|197770.2|197645.2|18
1729242150000|2024-10-18 09:02:30|197771.3|197646.3|197775|197650|197779.4|197654.4|197771.3|197646.3|4
1729242160000|2024-10-18 09:02:40|197774.7|197649.7|197775.1|197650.1|197775.1|197650.1|197771.4|197646.4|7
1729242170000|2024-10-18 09:02:50|197772.8|197647.8|197770.8|197645.8|197775.2|197650.2|197770.8|197645.8|9
1729242180000|2024-10-18 09:03:00|197769.7|197644.7|197766.7|197641.7|197769.7|197644.7|197764.7|197639.7|5
1729242190000|2024-10-18 09:03:10|197767.1|197642.1|197767.9|197642.9|197767.9|197642.9|197767.1|197642.1|2
1729242200000|2024-10-18 09:03:20|197770.2|197645.2|197769.2|197644.2|197770.2|197645.2|197767|197642|9
1729242220000|2024-10-18 09:03:40|197766.7|197641.7|197768.8|197643.8|197768.8|197643.8|197766.7|197641.7|2
1729242230000|2024-10-18 09:03:50|197768|197643|197764.6|197639.6|197768.7|197643.7|197764.6|197639.6|4
1729242240000|2024-10-18 09:04:00|197765.4|197640.4|197766.7|197641.7|197769|197644|197765.4|197640.4|8
1729242250000|2024-10-18 09:04:10|197769.2|197644.2|197770.2|197645.2|197770.2|197645.2|197769.2|197644.2|3
1729242260000|2024-10-18 09:04:20|197772.4|197647.4|197769.7|197644.7|197772.4|197647.4|197769.7|197644.7|3
1729242270000|2024-10-18 09:04:30|197771.9|197646.9|197769.7|197644.7|197771.9|197646.9|197769.7|197644.7|2
1729242280000|2024-10-18 09:04:40|197768.8|197643.8|197768.8|197643.8|197768.8|197643.8|197768.8|197643.8|1
1729242300000|2024-10-18 09:05:00|197766.8|197641.8|197768.7|197643.7|197769|197644|197766.7|197641.7|5
1729242320000|2024-10-18 09:05:20|197766.6|197641.6|197766.6|197641.6|197766.6|197641.6|197766.6|197641.6|1
1729242330000|2024-10-18 09:05:30|197765.3|197640.3|197764.4|197639.4|197765.3|197640.3|197764.4|197639.4|2
1729242340000|2024-10-18 09:05:40|197766.9|197641.9|197764.8|197639.8|197766.9|197641.9|197764.8|197639.8|2
1729242350000|2024-10-18 09:05:50|197762.8|197637.8|197762.1|197637.1|197768|197643|197760.8|197635.8|7
1729242360000|2024-10-18 09:06:00|197760.3|197635.3|197766.2|197641.2|197766.2|197641.2|197760.3|197635.3|5
1729242370000|2024-10-18 09:06:10|197764.1|197639.1|197760.2|197635.2|197764.1|197639.1|197760.2|197635.2|3
1729242380000|2024-10-18 09:06:20|197762|197637|197762.3|197637.3|197762.3|197637.3|197759.9|197634.9|3
1729242390000|2024-10-18 09:06:30|197762.2|197637.2|197762.2|197637.2|197762.2|197637.2|197762.2|197637.2|1
1729242410000|2024-10-18 09:06:50|197759.5|197634.5|197762.4|197637.4|197762.4|197637.4|197759.5|197634.5|2
1729242420000|2024-10-18 09:07:00|197762.5|197637.5|197760.7|197635.7|197762.5|197637.5|197760.7|197635.7|2
1729242440000|2024-10-18 09:07:20|197763.2|197638.2|197773.7|197648.7|197780.3|197655.3|197763.2|197638.2|4
1729242450000|2024-10-18 09:07:30|197771.7|197646.7|197737.4|197612.4|197771.7|197646.7|197732.1|197607.1|12
1729242460000|2024-10-18 09:07:40|197736.1|197611.1|197685.8|197560.8|197736.1|197611.1|197685.8|197560.8|17
1729242470000|2024-10-18 09:07:50|197697.7|197572.7|197699.3|197574.3|197700.9|197575.9|197682|197557|8
1729242480000|2024-10-18 09:08:00|197688.7|197563.7|197690.4|197565.4|197690.4|197565.4|197686|197561|5
1729242490000|2024-10-18 09:08:10|197690.3|197565.3|197707.3|197582.3|197707.3|197582.3|197690.3|197565.3|6
1729242500000|2024-10-18 09:08:20|197707.6|197582.6|197703.2|197578.2|197707.6|197582.6|197703.2|197578.2|4
1729242510000|2024-10-18 09:08:30|197701.1|197576.1|197674.9|197549.9|197701.1|197576.1|197674.2|197549.2|13
1729242520000|2024-10-18 09:08:40|197672.5|197547.5|197634|197509|197672.5|197547.5|197625.3|197500.3|10
1729242530000|2024-10-18 09:08:50|197637|197512|197621.5|197496.5|197637|197512|197614.8|197489.8|13
1729242540000|2024-10-18 09:09:00|197619.4|197494.4|197618.6|197493.6|197619.4|197494.4|197618.6|197493.6|2
1729242570000|2024-10-18 09:09:30|197644.2|197464.2|197644.2|197464.2|197644.2|197464.2|197644.2|197464.2|1
1729242580000|2024-10-18 09:09:40|197649.6|197469.6|197630.1|197505.1|197649.6|197508.7|197630.1|197469.6|4
1729242600000|2024-10-18 09:10:00|197631|197506|197634.3|197509.3|197638.2|197513.2|197631|197506|5
1729242610000|2024-10-18 09:10:10|197626.5|197501.5|197613.1|197488.1|197626.5|197501.5|197603.1|197478.1|7
1729242620000|2024-10-18 09:10:20|197607.4|197482.4|197579.7|197454.7|197607.4|197482.4|197572.6|197447.6|7
1729242630000|2024-10-18 09:10:30|197583.1|197458.1|197589.9|197464.9|197595.4|197470.4|197583.1|197458.1|7
1729242640000|2024-10-18 09:10:40|197585.6|197460.6|197597.6|197472.6|197598.8|197473.8|197585.6|197460.6|7
1729242650000|2024-10-18 09:10:50|197594.8|197469.8|197590.6|197465.6|197597.3|197472.3|197590.6|197465.6|9
1729242660000|2024-10-18 09:11:00|197588.4|197463.4|197579.5|197454.5|197588.4|197463.4|197579.5|197454.5|5
1729242670000|2024-10-18 09:11:10|197581.6|197456.6|197581.7|197456.7|197582.5|197457.5|197581.6|197456.6|3
1729242680000|2024-10-18 09:11:20|197578|197453|197583.1|197458.1|197583.4|197458.4|197578|197453|14
1729242690000|2024-10-18 09:11:30|197582|197457|197575.4|197450.4|197583.8|197458.8|197575.4|197450.4|8
1729242700000|2024-10-18 09:11:40|197568.5|197443.5|197535.6|197410.6|197568.5|197443.5|197534.4|197409.4|4
1729242710000|2024-10-18 09:11:50|197539|197414|197536.3|197411.3|197539.1|197414.1|197535.3|197410.3|8
1729242720000|2024-10-18 09:12:00|197533.5|197408.5|197539.9|197414.9|197539.9|197414.9|197533.5|197408.5|7
1729242730000|2024-10-18 09:12:10|197539.2|197414.2|197544.4|197419.4|197545.6|197420.6|197530.6|197405.6|10
1729242740000|2024-10-18 09:12:20|197542.1|197417.1|197574.7|197449.7|197577.3|197452.3|197542.1|197417.1|10
1729242750000|2024-10-18 09:12:30|197576.2|197451.2|197570.1|197445.1|197576.2|197451.2|197568.3|197443.3|6
1729242760000|2024-10-18 09:12:40|197567.1|197442.1|197572|197447|197578.7|197453.7|197563.5|197438.5|10
1729242770000|2024-10-18 09:12:50|197574.9|197449.9|197586.4|197461.4|197586.4|197461.4|197574.9|197449.9|3
1729242780000|2024-10-18 09:13:00|197578.8|197453.8|197520.1|197395.1|197584.3|197459.3|197516.5|197391.5|15
1729242790000|2024-10-18 09:13:10|197520.5|197395.5|197509.1|197384.1|197520.5|197395.5|197502.5|197377.5|10
1729242800000|2024-10-18 09:13:20|197508|197383|197505.5|197380.5|197508|197383|197499|197374|5
1729242820000|2024-10-18 09:13:40|197501.3|197376.3|197417.8|197292.8|197501.3|197376.3|197407.7|197282.7|24
1729242830000|2024-10-18 09:13:50|197416.4|197291.4|197481.2|197356.2|197481.2|197356.2|197416.4|197291.4|7
1729242840000|2024-10-18 09:14:00|197478.6|197353.6|197515.4|197390.4|197515.4|197390.4|197460.5|197335.5|16
1729242850000|2024-10-18 09:14:10|197520.2|197395.2|197517|197392|197520.2|197395.2|197516.2|197391.2|7
1729242860000|2024-10-18 09:14:20|197517.8|197392.8|197524.4|197399.4|197524.4|197399.4|197517.8|197392.8|11
1729242870000|2024-10-18 09:14:30|197521.5|197396.5|197514.6|197389.6|197521.5|197396.5|197512.2|197387.2|13
1729242880000|2024-10-18 09:14:40|197516.4|197391.4|197545.6|197420.6|197547.4|197422.4|197516.4|197391.4|4
1729242890000|2024-10-18 09:14:50|197547.6|197422.6|197570.5|197445.5|197578.7|197453.7|197547.6|197422.6|7
1729242900000|2024-10-18 09:15:00|197564.7|197439.7|197549.7|197424.7|197567.4|197442.4|197549|197424|15
1729242910000|2024-10-18 09:15:10|197548.9|197423.9|197561.4|197436.4|197561.4|197436.4|197547.5|197422.5|14
1729242920000|2024-10-18 09:15:20|197558.3|197433.3|197562.2|197437.2|197565|197440|197558.3|197433.3|7
1729242930000|2024-10-18 09:15:30|197565.4|197440.4|197609.2|197484.2|197610|197485|197565.4|197440.4|6
1729242940000|2024-10-18 09:15:40|197604.8|197479.8|197595.4|197470.4|197621|197496|197595.4|197470.4|11
1729242950000|2024-10-18 09:15:50|197595.8|197470.8|197598.9|197473.9|197599.2|197474.2|197595.3|197470.3|4
1729242960000|2024-10-18 09:16:00|197598.6|197473.6|197603.9|197478.9|197633.2|197508.2|197590.4|197465.4|20
1729242970000|2024-10-18 09:16:10|197603.4|197478.4|197611.5|197486.5|197620.4|197495.4|197603.4|197478.4|13
1729242980000|2024-10-18 09:16:20|197614.9|197489.9|197615.4|197490.4|197615.4|197490.4|197610.5|197485.5|17
1729242990000|2024-10-18 09:16:30|197614.2|197489.2|197610.6|197485.6|197615.5|197490.5|197610.6|197485.6|9
1729243000000|2024-10-18 09:16:40|197609.9|197484.9|197650.4|197525.4|197650.4|197525.4|197609.9|197484.9|10
1729243010000|2024-10-18 09:16:50|197636.5|197511.5|197648|197523|197648|197523|197636.5|197511.5|9
1729243020000|2024-10-18 09:17:00|197649.1|197524.1|197651.2|197526.2|197651.2|197526.2|197649.1|197524.1|2
1729243030000|2024-10-18 09:17:10|197653.6|197528.6|197654.9|197529.9|197654.9|197529.9|197653.6|197528.6|2
1729243050000|2024-10-18 09:17:30|197656.8|197531.8|197653.3|197528.3|197656.8|197531.8|197653.3|197528.3|2
1729243060000|2024-10-18 09:17:40|197653.4|197528.4|197653.4|197528.4|197653.4|197528.4|197653.4|197528.4|1
1729243080000|2024-10-18 09:18:00|197654.8|197529.8|197705.8|197580.8|197705.8|197580.8|197654.8|197529.8|7
1729243090000|2024-10-18 09:18:10|197703.4|197578.4|197694.3|197569.3|197705.4|197580.4|197694.3|197569.3|5
1729243100000|2024-10-18 09:18:20|197697.5|197572.5|197727.1|197602.1|197746|197621|197697.5|197572.5|9
1729243110000|2024-10-18 09:18:30|197725|197600|197734.4|197609.4|197737.3|197612.3|197718.6|197593.6|10
1729243120000|2024-10-18 09:18:40|197733.3|197608.3|197737.3|197612.3|197743.9|197618.9|197733.3|197608.3|15
1729243130000|2024-10-18 09:18:50|197735.9|197610.9|197737.7|197612.7|197738.1|197613.1|197735.7|197610.7|7
1729243140000|2024-10-18 09:19:00|197753.9|197628.9|197755.2|197630.2|197755.3|197630.3|197753.9|197628.9|8
1729243150000|2024-10-18 09:19:10|197752.6|197627.6|197746.7|197621.7|197755.3|197630.3|197746.7|197621.7|8
1729243160000|2024-10-18 09:19:20|197747.2|197622.2|197747.2|197622.2|197747.2|197622.2|197747.2|197622.2|1
1729243170000|2024-10-18 09:19:30|197746|197621|197739.2|197614.2|197747|197622|197739.2|197614.2|8
1729243180000|2024-10-18 09:19:40|197740.6|197615.6|197740.3|197615.3|197740.6|197615.6|197739.4|197614.4|3
1729243190000|2024-10-18 09:19:50|197739.7|197614.7|197737.6|197612.6|197739.7|197614.7|197736.2|197611.2|3
1729243200000|2024-10-18 09:20:00|197738.6|197613.6|197762.7|197637.7|197765.4|197640.4|197738.6|197613.6|5
1729243210000|2024-10-18 09:20:10|197765.5|197640.5|197768.9|197643.9|197779.6|197654.6|197765.5|197640.5|5
1729243230000|2024-10-18 09:20:30|197770.5|197645.5|197770.4|197645.4|197785.8|197660.8|197764.7|197639.7|13
1729243240000|2024-10-18 09:20:40|197771|197646|197768.5|197643.5|197779.6|197654.6|197768.5|197643.5|7
1729243250000|2024-10-18 09:20:50|197770.9|197645.9|197770.9|197645.9|197770.9|197645.9|197770.9|197645.9|1
1729243260000|2024-10-18 09:21:00|197771.9|197646.9|197784|197659|197788.3|197663.3|197771.9|197646.9|11
1729243270000|2024-10-18 09:21:10|197786.7|197661.7|197784.2|197659.2|197787.4|197662.4|197784.2|197659.2|6
1729243280000|2024-10-18 09:21:20|197788.7|197663.7|197764.3|197639.3|197797.2|197672.2|197761.6|197636.6|14
1729243290000|2024-10-18 09:21:30|197770.9|197645.9|197749.7|197624.7|197770.9|197645.9|197749.7|197624.7|5
1729243300000|2024-10-18 09:21:40|197747.7|197622.7|197743|197618|197747.7|197622.7|197743|197618|2
1729243310000|2024-10-18 09:21:50|197742.4|197617.4|197743.1|197618.1|197743.1|197618.1|197742.4|197617.4|2
1729243320000|2024-10-18 09:22:00|197747.3|197622.3|197746.2|197621.2|197747.3|197622.3|197731.7|197606.7|7
1729243330000|2024-10-18 09:22:10|197746.1|197621.1|197746.1|197621.1|197746.1|197621.1|197746.1|197621.1|1
1729243340000|2024-10-18 09:22:20|197745.1|197620.1|197744.3|197619.3|197745.1|197620.1|197740.4|197615.4|10
1729243350000|2024-10-18 09:22:30|197746.2|197621.2|197747.8|197622.8|197755.6|197630.6|197746.2|197621.2|10
1729243360000|2024-10-18 09:22:40|197751.7|197626.7|197746.6|197621.6|197752.9|197627.9|197746.6|197621.6|10
1729243370000|2024-10-18 09:22:50|197743.5|197618.5|197740.3|197615.3|197746.5|197621.5|197739.5|197614.5|5
1729243380000|2024-10-18 09:23:00|197747.7|197622.7|197752.5|197627.5|197759|197634|197747.7|197622.7|14
1729243390000|2024-10-18 09:23:10|197753.3|197628.3|197752.6|197627.6|197753.3|197628.3|197748.6|197623.6|13
1729243400000|2024-10-18 09:23:20|197753.3|197628.3|197754.3|197629.3|197758.8|197633.8|197752.6|197627.6|12
1729243410000|2024-10-18 09:23:30|197755.1|197630.1|197766|197641|197771.1|197646.1|197755.1|197630.1|8
1729243420000|2024-10-18 09:23:40|197767.5|197642.5|197770.6|197645.6|197771.8|197646.8|197764.7|197639.7|7
1729243430000|2024-10-18 09:23:50|197771.8|197646.8|197771|197646|197774.9|197649.9|197771|197646|5
1729243440000|2024-10-18 09:24:00|197772.1|197647.1|197772|197647|197772.4|197647.4|197769.2|197644.2|13
1729243450000|2024-10-18 09:24:10|197770|197645|197768.4|197643.4|197770|197645|197768.4|197643.4|6
1729243460000|2024-10-18 09:24:20|197769.1|197644.1|197770|197645|197770.8|197645.8|197769.1|197644.1|9
1729243470000|2024-10-18 09:24:30|197770.8|197645.8|197761.9|197636.9|197770.8|197645.8|197761.9|197636.9|6
1729243480000|2024-10-18 09:24:40|197762.5|197637.5|197756.3|197631.3|197772.8|197647.8|197756.3|197631.3|8
1729243500000|2024-10-18 09:25:00|197756.6|197631.6|197758.6|197633.6|197758.6|197633.6|197756.6|197631.6|2
1729243510000|2024-10-18 09:25:10|197763.6|197638.6|197767.2|197642.2|197769.4|197644.4|197763.6|197638.6|5
1729243520000|2024-10-18 09:25:20|197817.6|197670.2|197797.7|197672.7|197817.6|197675.5|197739.2|197596.8|8
1729243530000|2024-10-18 09:25:30|197799.8|197674.8|197805.8|197680.8|197806.6|197681.6|197794.5|197669.5|30
1729243540000|2024-10-18 09:25:40|197803.5|197678.5|197801.9|197676.9|197803.5|197678.5|197798.9|197673.9|13
1729243550000|2024-10-18 09:25:50|197800|197675|197795.1|197670.1|197800|197675|197789.6|197664.6|6
1729243560000|2024-10-18 09:26:00|197794.5|197669.5|197800.1|197675.1|197802.3|197677.3|197794.5|197669.5|13
1729243570000|2024-10-18 09:26:10|197797.5|197672.5|197799.5|197674.5|197799.5|197674.5|197797.5|197672.5|2
1729243580000|2024-10-18 09:26:20|197800.5|197675.5|197804.3|197679.3|197807.6|197682.6|197797.4|197672.4|14
1729243590000|2024-10-18 09:26:30|197802|197677|197799.3|197674.3|197802|197677|197796.7|197671.7|7
1729243600000|2024-10-18 09:26:40|197799.9|197674.9|197799.8|197674.8|197802.5|197677.5|197798.9|197673.9|7
1729243610000|2024-10-18 09:26:50|197800.4|197675.4|197805.5|197680.5|197807.4|197682.4|197799.9|197674.9|5
1729243620000|2024-10-18 09:27:00|197805.4|197680.4|197805.4|197680.4|197805.4|197680.4|197805.4|197680.4|1
1729243630000|2024-10-18 09:27:10|197798.6|197673.6|197800.8|197675.8|197807.2|197682.2|197798.6|197673.6|5
1729243640000|2024-10-18 09:27:20|197803.1|197678.1|197803.1|197678.1|197803.1|197678.1|197803.1|197678.1|1
1729243660000|2024-10-18 09:27:40|197796.3|197671.3|197802.3|197677.3|197802.3|197677.3|197796.3|197671.3|3
1729243670000|2024-10-18 09:27:50|197803.3|197678.3|197798.5|197673.5|197803.3|197678.3|197798.5|197673.5|3
1729243680000|2024-10-18 09:28:00|197798.6|197673.6|197810|197685|197866.7|197741.7|197798.6|197673.6|25
1729243690000|2024-10-18 09:28:10|197808.2|197683.2|197807.1|197682.1|197809.9|197684.9|197805|197680|10
1729243700000|2024-10-18 09:28:20|197805.8|197680.8|197803.1|197678.1|197807.1|197682.1|197802.6|197677.6|7
1729243710000|2024-10-18 09:28:30|197804.3|197679.3|197809.1|197684.1|197812.4|197687.4|197804.3|197679.3|7
1729243720000|2024-10-18 09:28:40|197803.3|197678.3|197809.1|197684.1|197809.1|197684.1|197803.3|197678.3|2
1729243730000|2024-10-18 09:28:50|197811.8|197686.8|197824.8|197699.8|197826.9|197701.9|197808.4|197683.4|8
1729243740000|2024-10-18 09:29:00|197827.1|197702.1|197831.5|197706.5|197836.9|197711.9|197827.1|197702.1|10
1729243750000|2024-10-18 09:29:10|197837.7|197712.7|197843.2|197718.2|197847.2|197722.2|197837.7|197712.7|8
1729243760000|2024-10-18 09:29:20|197842.5|197717.5|197842.7|197717.7|197846|197721|197842.5|197717.5|5
1729243770000|2024-10-18 09:29:30|197843.3|197718.3|197845.2|197720.2|197846.1|197721.1|197842.6|197717.6|13
1729243780000|2024-10-18 09:29:40|197846.1|197721.1|197843|197718|197846.5|197721.5|197842.8|197717.8|10
1729243790000|2024-10-18 09:29:50|197843.7|197718.7|197846.9|197721.9|197852.3|197727.3|197842.9|197717.9|12
1729243800000|2024-10-18 09:30:00|197850|197725|197847.5|197722.5|197850.2|197725.2|197847.5|197722.5|7
1729243810000|2024-10-18 09:30:10|197850.3|197725.3|197894.9|197769.9|197894.9|197769.9|197850.3|197725.3|13
1729243820000|2024-10-18 09:30:20|197894.5|197769.5|197892.9|197767.9|197896.7|197771.7|197892|197767|12
1729243830000|2024-10-18 09:30:30|197892|197767|197887.1|197762.1|197892.9|197767.9|197884.4|197759.4|10
1729243840000|2024-10-18 09:30:40|197889.3|197764.3|197888.6|197763.6|197890.7|197765.7|197887|197762|9
1729243850000|2024-10-18 09:30:50|197887.5|197762.5|197888|197763|197889.4|197764.4|197887.5|197762.5|8
1729243860000|2024-10-18 09:31:00|197888.5|197763.5|197887.2|197762.2|197890.9|197765.9|197886.7|197761.7|9
1729243870000|2024-10-18 09:31:10|197885.3|197760.3|197885.3|197760.3|197885.3|197760.3|197885.3|197760.3|1
1729243880000|2024-10-18 09:31:20|197887.7|197762.7|197885.4|197760.4|197887.7|197762.7|197885.2|197760.2|8
1729243890000|2024-10-18 09:31:30|197885.6|197760.6|197889.5|197764.5|197892.2|197767.2|197885.6|197760.6|9
1729243900000|2024-10-18 09:31:40|197888.6|197763.6|197885.1|197760.1|197889.5|197764.5|197885.1|197760.1|4
1729243920000|2024-10-18 09:32:00|197885.9|197760.9|197885.6|197760.6|197887.2|197762.2|197885.6|197760.6|7
1729243930000|2024-10-18 09:32:10|197884.9|197759.9|197927.1|197716.1|197927.1|197759.9|197884.9|197716.1|2
1729243940000|2024-10-18 09:32:20|197930.9||197930.9||197930.9||197930.9||1
1729243950000|2024-10-18 09:32:30|197921.2|197719.9|197880.6|197755.6|197921.2|197755.6|197880.6|197719.9|2
1729243960000|2024-10-18 09:32:40|197880.1|197755.1|197880.1|197755.1|197881.3|197756.3|197880.1|197755.1|5
1729243970000|2024-10-18 09:32:50|197881|197756|197887.1|197762.1|197887.1|197762.1|197881|197756|4
1729243980000|2024-10-18 09:33:00|197888.1|197763.1|197888.2|197763.2|197889.2|197764.2|197885.2|197760.2|5
1729243990000|2024-10-18 09:33:10|197887.1|197762.1|197886.6|197761.6|197895.2|197770.2|197875.2|197750.2|8
1729244000000|2024-10-18 09:33:20|197888.5|197763.5|197885.4|197760.4|197888.5|197763.5|197885.4|197760.4|2
1729244010000|2024-10-18 09:33:30|197888.9|197763.9|197885.6|197760.6|197888.9|197763.9|197885.6|197760.6|2
1729244020000|2024-10-18 09:33:40|197889.2|197764.2|197885.1|197760.1|197889.2|197764.2|197884.9|197759.9|5
1729244030000|2024-10-18 09:33:50|197888.9|197763.9|197888.1|197763.1|197889.2|197764.2|197885.3|197760.3|5
1729244060000|2024-10-18 09:34:20|197889|197764|197931.7|197806.7|197933.9|197808.9|197889|197764|5
1729244070000|2024-10-18 09:34:30|197931.3|197806.3|197932.3|197807.3|197942|197817|197926.8|197801.8|4
1729244080000|2024-10-18 09:34:40|197950.2|197825.2|197929.6|197804.6|197950.2|197825.2|197924.4|197799.4|18
1729244090000|2024-10-18 09:34:50|197926.3|197801.3|197933.8|197808.8|197933.8|197808.8|197926.3|197801.3|2
1729244100000|2024-10-18 09:35:00|197931.2|197806.2|197962.9|197837.9|197981.1|197856.1|197931.2|197806.2|18
1729244110000|2024-10-18 09:35:10|197963.8|197838.8|197963.8|197838.8|197963.8|197838.8|197963.8|197838.8|1
1729244120000|2024-10-18 09:35:20|197963.1|197838.1|197952|197827|197967.4|197842.4|197939.2|197814.2|6
1729244130000|2024-10-18 09:35:30|197970.9|197845.9|197972.7|197847.7|197976.1|197851.1|197953.1|197828.1|19
1729244140000|2024-10-18 09:35:40|197972|197847|197974.2|197849.2|197974.6|197849.6|197971.4|197846.4|10
1729244150000|2024-10-18 09:35:50|197971.9|197846.9|197955.5|197830.5|197974.7|197849.7|197955.5|197830.5|9
1729244160000|2024-10-18 09:36:00|197933.5|197883.5|197939.4|197889.4|197946.9|197896.9|197933.5|197883.5|8
1729244170000|2024-10-18 09:36:10|197950.4|197900.4|197939.8|197889.8|197994.6|197902.2|197939.8|197869.6|6
1729244180000|2024-10-18 09:36:20|197994.3|197869.3|197994.3|197869.3|198001.4|197876.4|197993.3|197868.3|4
1729244190000|2024-10-18 09:36:30|198002.6|197877.6|197940|197890|198002.6|197890|197940|197869.4|3
1729244200000|2024-10-18 09:36:40|197994.8|197869.8|198007.3|197882.3|198007.6|197882.6|197992.8|197867.8|6
1729244210000|2024-10-18 09:36:50|198007.6|197882.6|198004|197879|198007.6|197882.6|197981.9|197856.9|9
1729244220000|2024-10-18 09:37:00|197983|197858|197965.8|197840.8|197983|197858|197954.3|197829.3|9
1729244230000|2024-10-18 09:37:10|197964.5|197839.5|197969.8|197844.8|197969.8|197844.8|197953.7|197828.7|9
1729244240000|2024-10-18 09:37:20|197969.1|197844.1|197969.1|197844.1|197969.8|197844.8|197969.1|197844.1|5
1729244250000|2024-10-18 09:37:30|197969.8|197844.8|197970.1|197845.1|197970.4|197845.4|197960.7|197835.7|6
1729244260000|2024-10-18 09:37:40|197968.3|197843.3|197966.1|197841.1|197985|197860|197963.9|197838.9|14
1729244270000|2024-10-18 09:37:50|197967.5|197842.5|197970|197845|197970|197845|197967.5|197842.5|4
1729244280000|2024-10-18 09:38:00|197969.5|197844.5|197990.3|197865.3|198000.7|197875.7|197969.5|197844.5|16
1729244290000|2024-10-18 09:38:10|197995.3|197870.3|197995.3|197870.3|198010.4|197885.4|197991.6|197866.6|9
1729244300000|2024-10-18 09:38:20|197994.3|197869.3|198005.6|197880.6|198005.6|197880.6|197994.3|197869.3|10
1729244310000|2024-10-18 09:38:30|198003.4|197878.4|198004.8|197879.8|198007.5|197882.5|198003.4|197878.4|9
1729244320000|2024-10-18 09:38:40|198004.2|197879.2|198007|197882|198007|197882|198003.7|197878.7|9
1729244330000|2024-10-18 09:38:50|198006.1|197881.1|197997.6|197872.6|198006.1|197881.1|197994.4|197869.4|5
1729244340000|2024-10-18 09:39:00|197996.7|197871.7|197998.6|197873.6|198000.9|197875.9|197992.8|197867.8|6
1729244350000|2024-10-18 09:39:10|197997.6|197872.6|197993.8|197868.8|197997.6|197872.6|197993.8|197868.8|3
1729244360000|2024-10-18 09:39:20|197993|197868|197995.3|197870.3|197999.5|197874.5|197993|197868|6
1729244370000|2024-10-18 09:39:30|197998.6|197873.6|197999.4|197874.4|197999.4|197874.4|197998.6|197873.6|2
1729244380000|2024-10-18 09:39:40|198000.7|197875.7|198011.7|197886.7|198013.1|197888.1|198000.7|197875.7|14
1729244390000|2024-10-18 09:39:50|198009.6|197884.6|197995.7|197870.7|198009.6|197884.6|197994.1|197869.1|12
1729244400000|2024-10-18 09:40:00|197997.3|197872.3|198003.4|197878.4|198011.3|197886.3|197997.3|197872.3|11
1729244410000|2024-10-18 09:40:10|198005.2|197880.2|198006.2|197881.2|198007.2|197882.2|198004|197879|14
1729244430000|2024-10-18 09:40:30|198008.7|197883.7|198006.4|197881.4|198008.7|197883.7|198006.4|197881.4|2
1729244440000|2024-10-18 09:40:40|198012.9|197875|198012.5|197875.6|198013.1|197875.6|198012.5|197873.5|5
1729244450000|2024-10-18 09:40:50|198004.4|197867.4|198010.8|197866.3|198015.5|197877|198004.4|197854.2|6
1729244460000|2024-10-18 09:41:00|198010.5|197867.2|198014.3|197872.2|198014.3|197875.9|198009.3|197867.2|7
1729244470000|2024-10-18 09:41:10|198014.2|197875.7|198014.2|197875.7|198014.2|197875.7|198014.2|197875.7|1
1729244480000|2024-10-18 09:41:20|198013.5|197875|198010|197866.6|198014.1|197875|198010|197866.6|3
1729244500000|2024-10-18 09:41:40|198009.9|197868.5|198009|197871.9|198009.9|197871.9|198009|197868.5|2
1729244510000|2024-10-18 09:41:50|198009.1|197868.6|198035.6|197845.9|198035.6|197872.3|198009|197845.9|9
1729244520000|2024-10-18 09:42:00|198035|197848.8|198005.3|197856.3|198035|197869.3|198003.6|197848.8|11
1729244530000|2024-10-18 09:42:10|198005|197860.4|198011.8|197867.8|198011.8|197867.8|198005|197860.4|6
1729244540000|2024-10-18 09:42:20|198010.2|197867.7|198013.8|197867.7|198013.8|197867.8|198010.2|197867.7|7
1729244550000|2024-10-18 09:42:30|198013.4|197869.5|198013.4|197869.5|198013.4|197869.5|198013.4|197869.5|1
1729244560000|2024-10-18 09:42:40|198011.6|197862|198006|197861.9|198011.6|197862|198004.1|197861.9|9
1729244570000|2024-10-18 09:42:50|198004.2|197867.7|198010|197871.8|198012.6|197871.8|198004.2|197867.7|6
1729244580000|2024-10-18 09:43:00|198009.7|197872.8|198009.7|197872.8|198009.7|197872.8|198009.7|197872.8|1
1729244590000|2024-10-18 09:43:10|198006.5|197872.5|198011|197868.1|198012.9|197872.5|198006.5|197868|4
1729244600000|2024-10-18 09:43:20|198012.9|197843.7|198040.8|197833.9|198047.2|197843.7|198012.9|197833.9|10
1729244610000|2024-10-18 09:43:30|198044.7|197822.3|198001.7|197850.3|198044.7|197864.1|198000.7|197822.3|7
1729244620000|2024-10-18 09:43:40|198000.1|197856.4|198001.2|197846.8|198009.8|197880|198000.1|197846.3|6
1729244640000|2024-10-18 09:44:00|198002.2|197846.7|197997.1|197849.8|198002.2|197868.2|197996.4|197846.7|7
1729244650000|2024-10-18 09:44:10|197999.5|197849.7|197998.1|197871|197999.5|197871|197998.1|197849.7|5
1729244660000|2024-10-18 09:44:20||197849.7||197871||197871||197849.7|2
1729244670000|2024-10-18 09:44:30|198001.4|197875.9|198003.9|197857.4|198003.9|197875.9|198001|197854.4|6
1729244680000|2024-10-18 09:44:40|198002|197857.9|198000.3|197856.7|198006.9|197868.5|197999.5|197856|10
1729244690000|2024-10-18 09:44:50|198001.4|197855.7|197996.7|197846.7|198001.6|197858|197996.7|197846.7|5
1729244700000|2024-10-18 09:45:00|198007.2|197864.5|197992.7|197845.2|198007.2|197864.5|197987.5|197845.2|11
1729244710000|2024-10-18 09:45:10|197989.2|197846.5|197980.2|197831.9|197989.2|197846.5|197980.2|197831.9|15
1729244720000|2024-10-18 09:45:20|197974.5|197826.1|197961.6|197813.3|197974.5|197828.9|197960.6|197813.3|11
1729244730000|2024-10-18 09:45:30|197961.5|197814.8|197962.9|197813.8|197962.9|197814.8|197960|197811.7|6
1729244740000|2024-10-18 09:45:40|197962.4|197815.7|197966|197823.3|197966|197823.3|197962.4|197815.7|2
1729244750000|2024-10-18 09:45:50|197967.7|197822.5|197967.7|197822.5|197967.7|197822.5|197967.7|197822.5|1
1729244760000|2024-10-18 09:46:00|197966.7|197823.2|197962.7|197815|197966.7|197841.7|197962.7|197815|4
1729244770000|2024-10-18 09:46:10|197968.7|197821|197957.8|197828.4|197968.7|197828.4|197956.4|197807.3|8
1729244780000|2024-10-18 09:46:20|197952.4|197820.3|197967.8|197820.7|197967.8|197820.7|197950.4|197801.3|7
1729244790000|2024-10-18 09:46:30|197962.4|197815.4|197962.8|197814.3|197962.8|197815.4|197962.4|197814.3|2
1729244800000|2024-10-18 09:46:40|197964.5|197832.4|197955.9|197806.2|197964.5|197832.4|197955.9|197806.2|5
1729244810000|2024-10-18 09:46:50|197953.6|197806.8|197954.1|197808.9|197963.6|197818.5|197953.6|197806.8|7
1729244820000|2024-10-18 09:47:00|197962.3|197817.1|197962.2|197819.9|197962.5|197819.9|197962.2|197817.1|3
1729244830000|2024-10-18 09:47:10|197969.6|197830.1|197971|197831.1|197974.1|197834.4|197969.6|197830.1|4
1729244840000|2024-10-18 09:47:20|197972.4|197832.4|197977.7|197838.2|197977.9|197838.2|197970.6|197828.8|7
1729244850000|2024-10-18 09:47:30|197978.6|197839.6|197973.3|197833.8|197978.6|197839.6|197967.6|197827.6|8
1729244860000|2024-10-18 09:47:40|197978.6|197839|197972.2|197831.2|197981.2|197842.9|197972.2|197831.2|7
1729244870000|2024-10-18 09:47:50|197978.1|197839.6|197971.9|197834.1|197982.8|197845.1|197970.3|197832.2|11
1729244880000|2024-10-18 09:48:00|197978|197840.3|197984.4|197844.7|197998.6|197860.9|197978|197840.3|8
1729244900000|2024-10-18 09:48:20|197984.2|197846|197984.2|197846|197984.2|197846|197984.2|197846|1
1729244910000|2024-10-18 09:48:30|197984.4|197844.7|198015.3|197816.5|198015.3|197844.7|197984.4|197816.5|2
1729244940000|2024-10-18 09:49:00|198019.4|197815.6|197983.9|197843.2|198019.4|197863.8|197967.6|197815.6|12
1729244960000|2024-10-18 09:49:20|197983.8|197834.6|197982.4|197841.4|197983.8|197841.4|197975.2|197834.6|6
1729244970000|2024-10-18 09:49:30|197983.1|197839|197983.1|197839|197983.1|197839|197983.1|197839|1
1729244990000|2024-10-18 09:49:50|198018|197805.7|198019|197801|198019|197805.7|198018|197801|2
1729245000000|2024-10-18 09:50:00|197980.1|197841.5|197968.6|197825.5|197980.1|197841.5|197962.8|197820.9|7
1729245010000|2024-10-18 09:50:10|197964.1|197821|197957.4|197809.1|197964.1|197827.4|197956.7|197809.1|13
1729245020000|2024-10-18 09:50:20|197957.9|197808.2|197954.4|197804.6|197957.9|197808.2|197954.4|197804.6|2
1729245030000|2024-10-18 09:50:30|197954|197806.2|197953.5|197808.9|197954|197808.9|197953.5|197806.2|2
1729245040000|2024-10-18 09:50:40|197953.9|197807.1|197953.9|197807.1|197953.9|197807.1|197953.9|197807.1|1
1729245050000|2024-10-18 09:50:50|197993|197773|197992.2|197776.8|197993|197776.8|197992.2|197773|2
1729245060000|2024-10-18 09:51:00|197962|197816.8|197964.7|197820.4|197973.3|197832.9|197962|197816.8|10
1729245070000|2024-10-18 09:51:10|197963.4|197820.7|197963.4|197820.7|197963.4|197820.7|197963.4|197820.7|1
1729245090000|2024-10-18 09:51:30|197959.9|197817.2|197959.9|197817.2|197959.9|197817.2|197959.9|197817.2|1
1729245100000|2024-10-18 09:51:40|197959.1|197813|197900.5|197775.5|197959.1|197813|197898.3|197773.3|10
1729245120000|2024-10-18 09:52:00|197903.1|197773.1|197900.8|197771.8|197907.6|197782.6|197900.8|197771.8|3
1729245130000|2024-10-18 09:52:10|197901.5|197774.3|197901.5|197774.3|197901.5|197774.3|197901.5|197774.3|1
1729245140000|2024-10-18 09:52:20|197899.9|197774.9|197862.1|197737.1|197899.9|197774.9|197861.1|197736.1|10
1729245150000|2024-10-18 09:52:30|197862.2|197737.2|197862.2|197737.2|197862.2|197737.2|197862.2|197737.2|1
1729245160000|2024-10-18 09:52:40|197863.6|197738.6|197864.1|197739.1|197868.3|197743.3|197863.6|197738.6|4
1729245180000|2024-10-18 09:53:00|197870.4|197745.4|197875.9|197750.9|197882.7|197757.7|197870.4|197745.4|8
1729245190000|2024-10-18 09:53:10|197878.5|197753.5|197876.1|197751.1|197885.7|197760.7|197876.1|197751.1|8
1729245200000|2024-10-18 09:53:20|197878.9|197753.9|197879.7|197754.7|197885.8|197760.8|197878.9|197753.9|3
1729245210000|2024-10-18 09:53:30|197877|197752|197879.3|197754.3|197882.2|197757.2|197875.8|197750.8|6
1729245220000|2024-10-18 09:53:40|197876.3|197751.3|197878.4|197753.4|197878.4|197753.4|197875.4|197750.4|3
1729245230000|2024-10-18 09:53:50|197879|197754|197870.8|197745.8|197885.4|197760.4|197866.7|197741.7|10
1729245240000|2024-10-18 09:54:00|197873.4|197748.4|197883.4|197758.4|197891.4|197766.4|197873.4|197748.4|11
1729245250000|2024-10-18 09:54:10|197883.3|197758.3|197903.6|197778.6|197906.8|197781.8|197883.3|197758.3|10
1729245260000|2024-10-18 09:54:20|197904.6|197779.6|197900.7|197775.7|197905.7|197780.7|197900.7|197775.7|4
1729245270000|2024-10-18 09:54:30|197905.5|197780.5|197903.3|197778.3|197907|197782|197901.5|197776.5|4
1729245280000|2024-10-18 09:54:40|197907.6|197782.6|197895.9|197770.9|197907.6|197782.6|197892.9|197767.9|5
1729245290000|2024-10-18 09:54:50|197895.7|197770.7|197891.8|197766.8|197903.4|197778.4|197887.3|197762.3|7
1729245300000|2024-10-18 09:55:00|197898.2|197773.2|197911.5|197786.5|197913.8|197788.8|197898.2|197773.2|5
1729245310000|2024-10-18 09:55:10|197910.8|197785.8|197911.6|197786.6|197911.6|197786.6|197910.8|197785.8|3
1729245320000|2024-10-18 09:55:20|197903.7|197778.7|197905.4|197780.4|197913.6|197788.6|197881.1|197756.1|9
1729245330000|2024-10-18 09:55:30|197905.9|197780.9|197905.4|197780.4|197910.9|197785.9|197900.8|197775.8|13
1729245350000|2024-10-18 09:55:50|197905.5|197780.5|197913.8|197788.8|197921.3|197796.3|197905.5|197780.5|6
1729245360000|2024-10-18 09:56:00|197920.1|197795.1|197906.1|197781.1|197922.5|197797.5|197892|197767|18
1729245380000|2024-10-18 09:56:20|197910.6|197785.6|197906.9|197781.9|197910.6|197785.6|197906.1|197781.1|5
1729245390000|2024-10-18 09:56:30|197906.4|197781.4|197906.4|197781.4|197906.4|197781.4|197906.4|197781.4|1
1729245400000|2024-10-18 09:56:40|197919.5|197794.5|197906.5|197781.5|197921.2|197796.2|197902.1|197777.1|8
1729245410000|2024-10-18 09:56:50|197907.1|197782.1|197908.4|197783.4|197920.7|197795.7|197907.1|197782.1|8
1729245420000|2024-10-18 09:57:00|197916.5|197791.5|197916.5|197791.5|197916.5|197791.5|197916.5|197791.5|1
1729245430000|2024-10-18 09:57:10|197916.8|197791.8|197916.4|197791.4|197924.9|197799.9|197916.4|197791.4|6
1729245440000|2024-10-18 09:57:20|197916.7|197791.7|197924.5|197799.5|197924.5|197799.5|197916.7|197791.7|3
1729245450000|2024-10-18 09:57:30|197924.4|197799.4|197922.3|197797.3|197926.7|197801.7|197921.7|197796.7|5
1729245460000|2024-10-18 09:57:40|197926.7|197801.7|197921.1|197796.1|197926.7|197801.7|197916.9|197791.9|6
1729245470000|2024-10-18 09:57:50|197921.4|197796.4|197921.4|197796.4|197921.4|197796.4|197921.4|197796.4|1
1729245480000|2024-10-18 09:58:00|197925.5|197800.5|197923.4|197798.4|197927.6|197802.6|197918.1|197793.1|5
1729245500000|2024-10-18 09:58:20|197927.3|197802.3|197921.4|197796.4|197928.3|197803.3|197921.4|197796.4|4
1729245510000|2024-10-18 09:58:30|197925.2|197800.2|197926.5|197801.5|197929.1|197804.1|197923.1|197798.1|6
1729245520000|2024-10-18 09:58:40|197927.4|197802.4|197926.1|197801.1|197930.4|197805.4|197922.2|197797.2|9
1729245540000|2024-10-18 09:59:00|197932.1|197807.1|197923.1|197798.1|197932.1|197807.1|197922.7|197797.7|6
1729245570000|2024-10-18 09:59:30|197959.2|197763.8|197959.2|197763.8|197959.2|197763.8|197959.2|197763.8|1
1729245580000|2024-10-18 09:59:40|197927.9|197802.9|197927.8|197802.8|197937.7|197812.7|197918.8|197793.8|5
1729245590000|2024-10-18 09:59:50|197927|197802|197922.5|197797.5|197935|197810|197921.3|197796.3|9
1729245600000|2024-10-18 10:00:00|197927.2|197802.2|197922.6|197797.6|197937.7|197812.7|197922.3|197797.3|9
1729245610000|2024-10-18 10:00:10|197918.8|197793.8|197917|197792|197918.8|197793.8|197917|197792|2
1729245620000|2024-10-18 10:00:20|197916.1|197791.1|197916.1|197791.1|197916.7|197791.7|197915.3|197790.3|4
1729245630000|2024-10-18 10:00:30|197916.7|197791.7|197921.1|197796.1|197927.2|197802.2|197916.7|197791.7|8
1729245640000|2024-10-18 10:00:40|197916.2|197791.2|197927.5|197802.5|197927.5|197802.5|197916.2|197791.2|8
1729245650000|2024-10-18 10:00:50|197923.3|197798.3|197924|197799|197924|197799|197919.7|197794.7|4
1729245660000|2024-10-18 10:01:00|197924.6|197799.6|197923.9|197798.9|197928.7|197803.7|197923.9|197798.9|4
1729245670000|2024-10-18 10:01:10|197924.6|197799.6|197923.9|197798.9|197924.6|197799.6|197923.9|197798.9|2
1729245690000|2024-10-18 10:01:30|197924.1|197799.1|197905.2|197780.2|197924.1|197799.1|197905.2|197780.2|6
1729245700000|2024-10-18 10:01:40|197912.7|197787.7|197926.1|197801.1|197926.8|197801.8|197912.7|197787.7|10
1729245710000|2024-10-18 10:01:50|197930.5|197805.5|197964.6|197839.6|197970.8|197845.8|197930.5|197805.5|9
1729245720000|2024-10-18 10:02:00|197965.2|197840.2|197976.6|197851.6|197976.6|197851.6|197964.7|197839.7|9
1729245730000|2024-10-18 10:02:10|197971.8|197846.8|197971.8|197846.8|197971.8|197846.8|197971.8|197846.8|1
1729245750000|2024-10-18 10:02:30|197972.9|197847.9|198005.7|197880.7|198011.8|197886.8|197972.9|197847.9|13
1729245760000|2024-10-18 10:02:40|198007.8|197882.8|197998.8|197873.8|198018.7|197893.7|197995.2|197870.2|14
1729245770000|2024-10-18 10:02:50|197997.4|197872.4|198003.9|197878.9|198016.9|197891.9|197997.4|197872.4|12
1729245780000|2024-10-18 10:03:00|198004.1|197879.1|198003.7|197878.7|198004.1|197879.1|198003.7|197878.7|2
1729245800000|2024-10-18 10:03:20|197999.9|197874.9|197999.1|197874.1|197999.9|197874.9|197999.1|197874.1|2
1729245810000|2024-10-18 10:03:30|198000.5|197875.5|198002.9|197877.9|198007.9|197882.9|197993.7|197868.7|16
1729245820000|2024-10-18 10:03:40|198002.3|197877.3|198002.9|197877.9|198008.9|197883.9|198002.3|197877.3|4
1729245830000|2024-10-18 10:03:50|198007.3|197882.3|198007.8|197882.8|198007.8|197882.8|198007.3|197882.3|2
1729245840000|2024-10-18 10:04:00|198015.3|197890.3|198035.5|197910.5|198035.5|197910.5|198015.3|197890.3|2
1729245860000|2024-10-18 10:04:20|198030.7|197905.7|198036.3|197911.3|198036.3|197911.3|198028.1|197903.1|4
1729245870000|2024-10-18 10:04:30|198035|197910|198029.5|197904.5|198035|197910|198029.5|197904.5|2
1729245880000|2024-10-18 10:04:40|198023.2|197898.2|198053.6|197928.6|198059.5|197934.5|198023.2|197898.2|6
1729245890000|2024-10-18 10:04:50|198049.3|197924.3|198037.8|197912.8|198049.3|197924.3|198035.2|197910.2|8
1729245900000|2024-10-18 10:05:00|198038.5|197913.5|198038.4|197913.4|198044.4|197919.4|198038.4|197913.4|4
1729245910000|2024-10-18 10:05:10|198035.6|197910.6|198037.4|197912.4|198037.4|197912.4|198035.6|197910.6|2
1729245920000|2024-10-18 10:05:20|198035.5|197910.5|198035.8|197910.8|198037|197912|198035.5|197910.5|3
1729245930000|2024-10-18 10:05:30|198039.9|197914.9|198041|197916|198041.2|197916.2|198035|197910|8
1729245940000|2024-10-18 10:05:40|198040.6|197915.6|198049.4|197924.4|198060.8|197935.8|198037.4|197912.4|8
1729245950000|2024-10-18 10:05:50|198055|197930|198051|197926|198056.4|197931.4|198051|197926|4
1729245960000|2024-10-18 10:06:00|198051.9|197926.9|198052.8|197927.8|198057.7|197932.7|198051.9|197926.9|5
1729245970000|2024-10-18 10:06:10|198059|197934|198064.4|197939.4|198070.3|197945.3|198059|197934|3
1729245980000|2024-10-18 10:06:20|198065.2|197940.2|198038.2|197913.2|198065.2|197940.2|198032.1|197907.1|10
1729246000000|2024-10-18 10:06:40|198033|197908|198031.2|197906.2|198033|197908|198031.2|197906.2|2
1729246010000|2024-10-18 10:06:50|198027.2|197902.2|198041|197916|198044.9|197919.9|198027.2|197902.2|5
1729246030000|2024-10-18 10:07:10|198043.5|197918.5|198056.5|197931.5|198063.1|197938.1|198043.5|197918.5|7
1729246040000|2024-10-18 10:07:20|198055.1|197930.1|198055.1|197930.1|198055.1|197930.1|198055.1|197930.1|1
1729246050000|2024-10-18 10:07:30|198053.7|197928.7|198054.5|197929.5|198061.6|197936.6|198048.5|197923.5|8
1729246060000|2024-10-18 10:07:40|198053.7|197928.7|198036.5|197911.5|198053.7|197928.7|198028.2|197903.2|20
1729246080000|2024-10-18 10:08:00|198041.5|197916.5|198036.4|197911.4|198041.5|197916.5|198036.4|197911.4|2
1729246090000|2024-10-18 10:08:10|198039.2|197914.2|198041.4|197916.4|198046|197921|198039.2|197914.2|3
1729246100000|2024-10-18 10:08:20|198048.2|197923.2|198050.9|197925.9|198055.6|197930.6|198043.5|197918.5|16
1729246110000|2024-10-18 10:08:30|198049.6|197924.6|198045.1|197920.1|198049.6|197924.6|198045.1|197920.1|3
1729246140000|2024-10-18 10:09:00|198051|197926|198033.9|197908.9|198051|197926|198033.9|197908.9|7
1729246170000|2024-10-18 10:09:30|198074.5|197880.5|198074.5|197880.5|198074.5|197880.5|198074.5|197880.5|1
1729246200000|2024-10-18 10:10:00|198034.8|197909.8|198034.8|197909.8|198034.8|197909.8|198034.8|197909.8|1
1729246210000|2024-10-18 10:10:10|198035.4|197910.4|198103.1|197978.1|198114.5|197989.5|198033.1|197908.1|26
1729246220000|2024-10-18 10:10:20|198109.1|197984.1|198122.7|197997.7|198143.2|198018.2|198108.2|197983.2|32
1729246230000|2024-10-18 10:10:30|198128.8|198003.8|198129.9|198004.9|198175.5|198050.5|198124.1|197999.1|21
1729246240000|2024-10-18 10:10:40|198125.8|198000.8|198136.9|198011.9|198136.9|198011.9|198109.7|197984.7|19
1729246250000|2024-10-18 10:10:50|198119.2|197994.2|197919.3|197794.3|198119.2|197994.2|197919.3|197794.3|21
1729246260000|2024-10-18 10:11:00|197914.6|197789.6|197840.9|197715.9|197925.4|197800.4|197840.9|197715.9|28
1729246270000|2024-10-18 10:11:10|197839.5|197714.5|197857.3|197732.3|197866.3|197741.3|197802.2|197677.2|21
1729246280000|2024-10-18 10:11:20|197864|197739|197855.9|197730.9|197864|197739|197855.7|197730.7|7
1729246290000|2024-10-18 10:11:30|197859.9|197734.9|197868.2|197743.2|197868.2|197743.2|197855.2|197730.2|4
1729246300000|2024-10-18 10:11:40|197867.2|197742.2|197873.7|197748.7|197885.8|197760.8|197867.2|197742.2|25
1729246310000|2024-10-18 10:11:50|197874.7|197749.7|197880|197755|197884.2|197759.2|197872.6|197747.6|11
1729246320000|2024-10-18 10:12:00|197884.2|197759.2|197929.2|197804.2|197932.8|197807.8|197884.2|197759.2|30
1729246330000|2024-10-18 10:12:10|197924.9|197799.9|197993.7|197868.7|197996.3|197871.3|197924.9|197799.9|12
1729246340000|2024-10-18 10:12:20|197993.9|197868.9|197998.7|197873.7|197998.7|197873.7|197992.7|197867.7|6
1729246350000|2024-10-18 10:12:30|197999.6|197874.6|197998.9|197873.9|197999.6|197874.6|197996.4|197871.4|8
1729246360000|2024-10-18 10:12:40|197998.3|197873.3|197955.4|197830.4|197998.4|197873.4|197955.4|197830.4|13
1729246370000|2024-10-18 10:12:50|197949.7|197824.7|197950.5|197825.5|197950.5|197825.5|197944.2|197819.2|3
1729246380000|2024-10-18 10:13:00|197950.3|197825.3|197953.3|197828.3|197969.5|197844.5|197950.3|197825.3|8
1729246390000|2024-10-18 10:13:10|197947.7|197822.7|197890.6|197764.9|197947.7|197822.7|197887.2|197762.2|11
1729246400000|2024-10-18 10:13:20|197891.1|197762.9|197869.7|197742|197891.1|197762.9|197847.4|197722.4|17
1729246410000|2024-10-18 10:13:30|197853.3|197728.3|197853.3|197728.3|197870.8|197741.7|197853.2|197728.2|12
1729246420000|2024-10-18 10:13:40|197870.8|197740.4|197882|197757|197888.2|197760.6|197870|197740.4|10
1729246430000|2024-10-18 10:13:50|197884.4|197757.3|197839.4|197714.4|197900.7|197775.7|197839.4|197714.4|14
1729246440000|2024-10-18 10:14:00|197840.8|197714.8|197839.9|197714.9|197840.8|197714.9|197839.9|197714.8|2
1729246450000|2024-10-18 10:14:10|197840.6|197715|197839.9|197713.6|197840.6|197715|197839.9|197713.6|3
1729246460000|2024-10-18 10:14:20|197835.3|197714.9|197823|197695.6|197835.3|197714.9|197813.6|197688.6|8
1729246470000|2024-10-18 10:14:30|197823.5|197693.3|197850.6|197725.6|197850.6|197725.6|197823.5|197693.3|6
1729246480000|2024-10-18 10:14:40|197837.9|197712.9|197837.9|197712.9|197837.9|197712.9|197837.9|197712.9|1
1729246490000|2024-10-18 10:14:50|197837.8|197712.8|197832|197707|197838|197713|197831.7|197706.7|5
1729246500000|2024-10-18 10:15:00|197831.9|197706.9|197832.8|197707.8|197836.5|197711.5|197831.6|197706.6|5
1729246510000|2024-10-18 10:15:10|197834.8|197709.8|197835.7|197710.7|197841.7|197716.7|197834.8|197709.8|6
1729246520000|2024-10-18 10:15:20|197837.8|197712.8|197837.8|197712.8|197837.8|197712.8|197837.8|197712.8|1
1729246530000|2024-10-18 10:15:30|197841.7|197716.7|197837.1|197712.1|197841.8|197716.8|197837.1|197712.1|3
1729246570000|2024-10-18 10:16:10|197874.9|197684.5|197918.7|197793.7|197918.7|197793.7|197855.4|197684.5|10
1729246580000|2024-10-18 10:16:20|197919.1|197794.1|197919.4|197794.4|197919.8|197794.8|197919.1|197794.1|5
1729246600000|2024-10-18 10:16:40|197919.2|197791.5|197866.6|197739.4|197919.2|197791.5|197866.2|197739.4|10
1729246610000|2024-10-18 10:16:50|197865.9|197740.5|197863|197736.3|197877.7|197752.7|197863|197736.3|5
1729246620000|2024-10-18 10:17:00|197868.7|197743.7|197886|197761|197886.5|197761.5|197867.7|197742.7|6
1729246630000|2024-10-18 10:17:10|197874.3|197749.3|197882.3|197757.3|197882.3|197757.3|197874.3|197749.3|3
1729246640000|2024-10-18 10:17:20|197883.8|197758.8|197877.1|197752.1|197890.9|197765.1|197877.1|197752.1|9
1729246650000|2024-10-18 10:17:30|197882.9|197757.9|197878.3|197753.3|197882.9|197757.9|197878.3|197753.3|2
1729246670000|2024-10-18 10:17:50|197877.5|197752.5|197830.3|197703.2|197877.5|197752.5|197830.3|197703.2|5
1729246680000|2024-10-18 10:18:00|197826|197701|197847.1|197722.1|197862.5|197737.5|197826|197701|15
1729246690000|2024-10-18 10:18:10|197850.8|197725.8|197844.7|197716.1|197855.8|197730.8|197844.3|197716.1|10
1729246700000|2024-10-18 10:18:20|197844.8|197715.5|197843.8|197718.8|197848.7|197721.6|197843.4|197714.7|7
1729246730000|2024-10-18 10:18:50|197901|197678.6|197848.1|197723.1|197901|197723.9|197848.1|197678.6|6
1729246740000|2024-10-18 10:19:00|197848.7|197723.7|197892.2|197767.2|197892.2|197767.2|197848.1|197723.1|9
1729246750000|2024-10-18 10:19:10|197893.3|197768.3|197938.8|197813.8|197938.8|197813.8|197893.3|197768.3|16
1729246760000|2024-10-18 10:19:20|197925.3|197800.3|197925.3|197800.3|197938.6|197813.6|197925.3|197800.3|5
1729246770000|2024-10-18 10:19:30|197927.2|197799.4|197932.9|197802.9|197932.9|197802.9|197927.2|197799.4|3
1729246780000|2024-10-18 10:19:40|197925.9|197795.8|197920.5|197795.5|197925.9|197795.8|197920.5|197795.5|2
1729246800000|2024-10-18 10:20:00|197908.9|197783.9|197921.5|197796|197930.9|197805.9|197908.9|197783.9|12
1729246810000|2024-10-18 10:20:10|197922.8|197797.8|197926.1|197801.1|197926.1|197801.1|197922.8|197797.8|2
1729246820000|2024-10-18 10:20:20|197926.7|197801.7|197923.9|197798.3|197926.7|197801.7|197922.9|197797.3|3
1729246850000|2024-10-18 10:20:50|197978.9|197750.4|197978.9|197750.4|197978.9|197750.4|197978.9|197750.4|1
1729246860000|2024-10-18 10:21:00|197935.6|197756.3|197950.4|197825.4|197950.4|197825.4|197935.6|197756.3|22
1729246870000|2024-10-18 10:21:10|197950.2|197825.2|197948.5|197823.5|197950.4|197825.4|197948.5|197823.5|4
1729246880000|2024-10-18 10:21:20|197947.8|197822.8|197943.5|197818.5|197947.8|197822.8|197943.5|197818.5|3
1729246890000|2024-10-18 10:21:30|197958.7|197833.7|197963|197838|197963.7|197838.7|197942.4|197817.4|16
1729246900000|2024-10-18 10:21:40|197962|197837|197957.4|197832.4|197973.6|197848.6|197957.1|197832.1|9
1729246910000|2024-10-18 10:21:50|197954.7|197829.7|197954.5|197829.5|197954.7|197829.7|197954.5|197829.5|2
1729246920000|2024-10-18 10:22:00|197955.7|197830.7|197963.4|197838.4|197963.4|197838.4|197955.7|197830.7|2
1729246950000|2024-10-18 10:22:30|198014.5|197800.2|198014.5|197800.2|198014.5|197800.2|198014.5|197800.2|1
1729246970000|2024-10-18 10:22:50|197962.3|197837.3|197953.4|197828.4|197973.2|197848.2|197953.4|197828.4|5
1729246980000|2024-10-18 10:23:00|197957.9|197832.9|197928.2|197793.5|198002.9|197861.5|197928.2|197793.5|3
1729246990000|2024-10-18 10:23:10|198003.4|197793.9|197957.6|197832.6|198003.4|197862|197957.6|197793.9|3
1729247000000|2024-10-18 10:23:20|197957.7|197832.7|197957.7|197832.7|197957.7|197832.7|197957.7|197832.7|1
1729247010000|2024-10-18 10:23:30|197957.6|197832.6|197932|197807|197957.6|197832.6|197924.6|197799.6|12
1729247020000|2024-10-18 10:23:40|197928.7|197803.7|197928.7|197803.7|197928.7|197803.7|197928.1|197803.1|3
1729247040000|2024-10-18 10:24:00|197931.9|197806.9|197981.2|197856.2|197982.2|197876.4|197922.3|197806.9|16
1729247050000|2024-10-18 10:24:10|197964.5|197839.5|198002.5|197877.5|198002.5|197887.8|197935.6|197836.3|14
1729247060000|2024-10-18 10:24:20|198001.2|197876.2|197989.1|197864.1|198001.2|197876.2|197988.6|197863.6|4
1729247070000|2024-10-18 10:24:30|197988.7|197863.7|197990|197865|197991.8|197866.8|197987.5|197862.5|7
1729247080000|2024-10-18 10:24:40|197989.2|197864.2|197992.9|197867.9|197997.9|197872.9|197985.8|197860.8|10
1729247090000|2024-10-18 10:24:50|197994.2|197869.2|197994.5|197869.5|197998.2|197873.2|197992.5|197867.5|8
1729247100000|2024-10-18 10:25:00|197994.9|197869.9|197998.2|197873.2|197998.4|197873.4|197993.8|197868.8|6
1729247110000|2024-10-18 10:25:10|197998.7|197873.7|197908.1|197783.1|197998.7|197873.7|197901.6|197776.6|19
1729247120000|2024-10-18 10:25:20|197907.4|197782.4|197907.2|197782.2|197908.4|197783.4|197907|197782|8
1729247130000|2024-10-18 10:25:30|197909.7|197784.7|197914.8|197789.8|197919.8|197794.8|197909.7|197784.7|13
1729247140000|2024-10-18 10:25:40|197913.5|197788.5|197917.2|197792.2|197917.2|197792.2|197913.5|197788.5|3
1729247150000|2024-10-18 10:25:50|197914.5|197789.5|197916.8|197791.8|197923.6|197830.8|197880.8|197789.5|12
1729247160000|2024-10-18 10:26:00|197917.6|197792.6|197886.1|197836.1|197938.4|197839.1|197881.7|197776.3|13
1729247170000|2024-10-18 10:26:10|197897.7|197847.7|197943.3|197818.3|197945.8|197847.7|197897.7|197802.1|11
1729247180000|2024-10-18 10:26:20|197941.3|197816.3|197930.4|197805.4|197943.9|197818.9|197930.4|197805.4|15
1729247190000|2024-10-18 10:26:30|197929.6|197804.6|197958.2|197833.2|197959|197834|197929.6|197804.6|8
1729247210000|2024-10-18 10:26:50|197980.7|197855.7|197939.8|197889.8|197994.1|197889.8|197937.5|197837.1|13
1729247220000|2024-10-18 10:27:00|197989.3|197864.3|197990.4|197865.4|197990.4|197865.4|197986|197861|6
1729247230000|2024-10-18 10:27:10|197988.1|197863.1|197993.1|197868.1|197997.5|197872.5|197988.1|197863.1|8
1729247240000|2024-10-18 10:27:20|197995.2|197870.2|197993.1|197868.1|197995.2|197870.2|197993.1|197868.1|2
1729247250000|2024-10-18 10:27:30|197993|197868|197987.8|197862.8|197993|197868|197987.8|197862.8|3
1729247260000|2024-10-18 10:27:40|197988.1|197863.1|197961.2|197836.2|197988.1|197863.1|197961.2|197836.2|9
1729247270000|2024-10-18 10:27:50|197960.4|197835.4|197960|197835|197960.6|197835.6|197960|197835|3
1729247280000|2024-10-18 10:28:00|197960.6|197835.6|197954.2|197829.2|197962.7|197837.7|197950.4|197825.4|7
1729247290000|2024-10-18 10:28:10|197957.2|197832.2|197959.1|197834.1|197959.3|197834.3|197957.2|197832.2|3
1729247300000|2024-10-18 10:28:20|197959.3|197834.3|197948.2|197823.2|197959.3|197834.3|197948.2|197823.2|2
1729247310000|2024-10-18 10:28:30|197938.4|197813.4|197918.1|197793.1|197938.4|197813.4|197918.1|197793.1|9
1729247320000|2024-10-18 10:28:40|197917.7|197792.7|197922.5|197797.5|197923.3|197798.3|197917.7|197792.7|9
1729247330000|2024-10-18 10:28:50|197923.3|197798.3|197922.8|197797.8|197923.6|197798.6|197922.5|197797.5|11
1729247340000|2024-10-18 10:29:00|197923.7|197798.7|197918.2|197793.2|197928.5|197803.5|197916|197791|8
1729247360000|2024-10-18 10:29:20|197918.1|197793.1|197922.2|197797.2|197928|197803|197918.1|197793.1|4
1729247370000|2024-10-18 10:29:30|197921.6|197796.6|197919|197794|197923.4|197798.4|197919|197794|6
1729247380000|2024-10-18 10:29:40|197923.8|197798.8|197879.9|197754.9|197923.8|197798.8|197874.2|197749.2|13
1729247390000|2024-10-18 10:29:50|197876.8|197751.8|197882.8|197757.8|197883.8|197758.8|197876.1|197751.1|10
1729247400000|2024-10-18 10:30:00|197880.8|197755.8|197835.1|197710.1|197880.8|197755.8|197835.1|197710.1|12
1729247410000|2024-10-18 10:30:10|197836.1|197711.1|197830.3|197705.3|197836.1|197711.1|197830.3|197705.3|11
1729247420000|2024-10-18 10:30:20|197831.9|197706.9|197830.4|197705.4|197831.9|197706.9|197830.4|197705.4|2
1729247430000|2024-10-18 10:30:30|197828.4|197703.4|197811.1|197686.1|197828.4|197703.4|197806.6|197681.6|14
1729247440000|2024-10-18 10:30:40|197812.1|197687.1|197825.3|197700.3|197825.3|197700.3|197812.1|197687.1|2
1729247460000|2024-10-18 10:31:00|197825.5|197700.5|197816.7|197691.7|197827.2|197702.2|197813.8|197688.8|15
1729247480000|2024-10-18 10:31:20|197817.2|197692.2|197801.2|197676.2|197825.2|197700.2|197799.6|197674.6|13
1729247490000|2024-10-18 10:31:30|197799.9|197674.9|197806.2|197681.2|197809.7|197684.7|197799.9|197674.9|7
1729247510000|2024-10-18 10:31:50|197806|197681|197801.6|197676.6|197806.6|197681.6|197801.6|197676.6|10
1729247520000|2024-10-18 10:32:00|197769.5|197644.5|197759|197634|197769.5|197644.5|197759|197634|6
1729247530000|2024-10-18 10:32:10|197760|197635|197760|197635|197760|197635|197760|197635|1
1729247540000|2024-10-18 10:32:20|197761.8|197636.8|197761.8|197636.8|197761.8|197636.8|197761.8|197636.8|1
1729247550000|2024-10-18 10:32:30|197761.9|197636.9|197764.4|197639.4|197767|197642|197759.8|197634.8|11
1729247560000|2024-10-18 10:32:40|197763.7|197638.7|197759.9|197634.9|197763.7|197638.7|197759.9|197634.9|3
1729247570000|2024-10-18 10:32:50|197760.9|197635.9|197762|197637|197766.6|197641.6|197760.9|197635.9|8
1729247580000|2024-10-18 10:33:00|197764.3|197639.3|197764.9|197639.9|197764.9|197639.9|197762.4|197637.4|9
1729247590000|2024-10-18 10:33:10|197763.1|197638.1|197754.9|197629.9|197764.9|197639.9|197754.9|197629.9|7
1729247600000|2024-10-18 10:33:20|197757.5|197632.5|197765.9|197640.9|197767.5|197642.5|197757.5|197632.5|4
1729247610000|2024-10-18 10:33:30|197765.4|197640.4|197762.6|197637.6|197765.4|197640.4|197762.6|197637.6|3
1729247620000|2024-10-18 10:33:40|197764.5|197639.5|197764.7|197639.7|197764.7|197639.7|197764.5|197639.5|2
1729247630000|2024-10-18 10:33:50|197762.7|197637.7|197756.6|197631.6|197762.7|197637.7|197756.6|197631.6|3
1729247640000|2024-10-18 10:34:00|197758.9|197633.9|197760.5|197635.5|197766.1|197641.1|197757.3|197632.3|6
1729247650000|2024-10-18 10:34:10|197762.3|197637.3|197765.4|197640.4|197766.3|197641.3|197762.3|197637.3|6
1729247660000|2024-10-18 10:34:20|197765.5|197640.5|197765.5|197640.5|197765.5|197640.5|197765.5|197640.5|1
1729247680000|2024-10-18 10:34:40|197802.4|197606.9|197762.9|197637.9|197806.7|197637.9|197760.6|197606.9|5
1729247690000|2024-10-18 10:34:50|197763|197638|197763|197638|197763|197638|197763|197638|1
1729247700000|2024-10-18 10:35:00|197761.7|197636.7|197763.7|197638.7|197763.7|197638.7|197761.5|197636.5|4
1729247710000|2024-10-18 10:35:10|197765.6|197640.6|197765.6|197640.6|197765.6|197640.6|197765.6|197640.6|1
1729247720000|2024-10-18 10:35:20|197767.8|197642.8|197758.5|197633.5|197767.8|197642.8|197754.3|197629.3|5
1729247730000|2024-10-18 10:35:30|197737.8|197612.8|197744.1|197619.1|197744.1|197619.1|197737.8|197612.8|2
1729247740000|2024-10-18 10:35:40|197743.4|197618.4|197740.1|197615.1|197746.3|197621.3|197740.1|197615.1|4
1729247750000|2024-10-18 10:35:50|197740.8|197615.8|197740.8|197615.8|197740.8|197615.8|197740.8|197615.8|1
1729247770000|2024-10-18 10:36:10|197738.4|197613.4|197685.1|197560.1|197738.4|197613.4|197680.3|197555.3|10
1729247780000|2024-10-18 10:36:20|197686.5|197561.5|197674.4|197549.4|197691.7|197566.7|197674.4|197549.4|7
1729247790000|2024-10-18 10:36:30|197673.1|197548.1|197656.6|197531.6|197673.9|197548.9|197656.6|197531.6|10
1729247800000|2024-10-18 10:36:40|197659.8|197534.8|197660.7|197535.7|197660.7|197535.7|197658.3|197533.3|4
1729247810000|2024-10-18 10:36:50|197664.8|197539.8|197691.2|197566.2|197691.2|197566.2|197664.8|197539.8|3
1729247820000|2024-10-18 10:37:00|197675.9|197550.9|197688.2|197563.2|197692.2|197567.2|197675.9|197550.9|12
1729247830000|2024-10-18 10:37:10|197692.7|197567.7|197691|197566|197693.7|197568.7|197691|197566|3
1729247840000|2024-10-18 10:37:20|197694.3|197569.3|197707.5|197657.5|197727.6|197657.5|197694.3|197569.3|8
1729247850000|2024-10-18 10:37:30|197703.7|197653.7|197746.7|197621.7|197754.3|197653.7|197703.7|197616.3|5
1729247860000|2024-10-18 10:37:40|197762|197637|197771.3|197646.3|197777.8|197652.8|197749.8|197624.8|11
1729247870000|2024-10-18 10:37:50|197757.5|197632.5|197758|197633|197758|197633|197757.5|197632.5|2
1729247880000|2024-10-18 10:38:00|197760|197635|197805.1|197680.1|197805.1|197680.1|197757.5|197632.5|10
1729247890000|2024-10-18 10:38:10|197803.2|197678.2|197781.1|197656.1|197803.2|197678.2|197781.1|197656.1|8
1729247900000|2024-10-18 10:38:20|197782|197657|197782|197657|197782|197657|197782|197657|1
1729247910000|2024-10-18 10:38:30|197758.8|197708.8|197763.2|197713.2|197763.2|197713.2|197758.8|197708.8|2
1729247920000|2024-10-18 10:38:40|197802.2|197677.2|197702.4|197652.4|197802.2|197677.2|197700.3|197598.2|10
1729247930000|2024-10-18 10:38:50|197706.1|197656.1|197706.1|197656.1|197706.1|197656.1|197706.1|197656.1|1
1729247940000|2024-10-18 10:39:00|197728.7|197603.7|197725.8|197600.8|197743.4|197618.4|197725.6|197600.6|6
1729247950000|2024-10-18 10:39:10|197728.9|197603.9|197750.2|197625.2|197757.2|197632.2|197728.9|197603.9|6
1729247960000|2024-10-18 10:39:20|197750.5|197625.5|197751.1|197626.1|197751.9|197626.9|197750.5|197625.5|3
1729247970000|2024-10-18 10:39:30|197750.9|197625.9|197718.7|197668.7|197750.9|197668.7|197707.9|197625.9|3
1729247980000|2024-10-18 10:39:40|197739.4|197614.4|197745.3|197620.3|197745.3|197620.3|197728.4|197603.4|5
1729247990000|2024-10-18 10:39:50|197728.4|197603.4|197744.6|197619.6|197744.6|197619.6|197727.8|197602.8|5
1729248000000|2024-10-18 10:40:00|197728.3|197603.3|197735.7|197610.7|197752.4|197627.4|197728.3|197603.3|7
1729248010000|2024-10-18 10:40:10|197752.5|197627.5|197752.6|197627.6|197752.6|197627.6|197735.7|197610.7|3
1729248020000|2024-10-18 10:40:20|197735.7|197610.7|197752.7|197627.7|197752.7|197627.7|197735.7|197610.7|7
1729248030000|2024-10-18 10:40:30|197761.3|197636.3|197747.4|197609.8|197763.4|197638.4|197747.2|197609|7
1729248040000|2024-10-18 10:40:40|197753.1|197615.5|197736.2|197604|197753.1|197615.5|197730.6|197598.4|7
1729248050000|2024-10-18 10:40:50|197734.7|197603|197691.6|197566.6|197734.7|197603|197683.5|197558.5|12
1729248060000|2024-10-18 10:41:00|197701.6|197576.6|197638.7|197511.3|197701.6|197576.6|197624.2|197499.2|17
1729248070000|2024-10-18 10:41:10|197652.2|197527.2|197645|197520|197652.2|197527.2|197638.4|197513.4|10
1729248080000|2024-10-18 10:41:20|197640.8|197515.8|197646.4|197521.4|197646.4|197521.4|197640.2|197515.2|3
1729248090000|2024-10-18 10:41:30|197644.5|197519.5|197644.5|197519.5|197644.5|197519.5|197644.5|197519.5|1
1729248100000|2024-10-18 10:41:40|197646.6|197521.6|197630.3|197505.3|197646.6|197521.6|197619.7|197494.7|5
1729248110000|2024-10-18 10:41:50|197629.5|197504.5|197621.7|197496.7|197638.8|197513.8|197621|197496|17
1729248120000|2024-10-18 10:42:00|197625.7|197500.7|197642|197517|197650.5|197525.5|197621.5|197496.5|19
1729248130000|2024-10-18 10:42:10|197643.8|197518.8|197654.9|197529.9|197654.9|197529.9|197642.3|197517.3|11
1729248140000|2024-10-18 10:42:20|197658.1|197533.1|197698.9|197573.9|197698.9|197606.3|197649.6|197533.1|10
1729248150000|2024-10-18 10:42:30|197699.4|197574.4|197702.9|197577.9|197702.9|197577.9|197683.6|197558.6|5
1729248160000|2024-10-18 10:42:40|197703.1|197578.1|197713.6|197588.6|197725.2|197635.5|197685.5|197574.2|11
1729248170000|2024-10-18 10:42:50|197716.5|197591.5|197722.9|197597.9|197722.9|197597.9|197716.5|197591.5|4
1729248180000|2024-10-18 10:43:00|197721.1|197596.1|197722.6|197597.6|197722.6|197597.6|197721.1|197596.1|3
1729248190000|2024-10-18 10:43:10|197722.7|197597.7|197722.7|197597.7|197722.7|197597.7|197722.7|197597.7|1
1729248200000|2024-10-18 10:43:20|197721.3|197596.3|197721.3|197596.3|197721.3|197596.3|197717.2|197592.2|4
1729248210000|2024-10-18 10:43:30|197721.4|197596.4|197714.5|197589.5|197721.4|197596.4|197714.5|197589.5|5
1729248220000|2024-10-18 10:43:40|197717.4|197592.4|197714.8|197589.8|197717.4|197592.4|197714.8|197589.8|2
1729248230000|2024-10-18 10:43:50|197714|197589|197681.7|197556.7|197714|197589|197681.3|197556.3|3
1729248240000|2024-10-18 10:44:00|197678|197553|197672.7|197547.7|197678|197553|197669|197544|6
1729248260000|2024-10-18 10:44:20|197665.1|197540.1|197671.5|197546.5|197671.5|197546.5|197665.1|197540.1|2
1729248270000|2024-10-18 10:44:30|197671.6|197546.6|197671.5|197546.5|197672.5|197547.5|197665|197540|6
1729248280000|2024-10-18 10:44:40|197671.9|197546.9|197709.7|197584.7|197714.5|197589.5|197671.9|197546.9|11
1729248290000|2024-10-18 10:44:50|197692.8|197567.8|197704.3|197579.3|197707.6|197582.6|197692.8|197567.8|6
1729248300000|2024-10-18 10:45:00|197701.9|197576.9|197682.4|197557.4|197701.9|197576.9|197675.4|197550.4|7
1729248310000|2024-10-18 10:45:10|197682.6|197557.6|197682.4|197557.4|197682.6|197557.6|197682.4|197557.4|4
1729248320000|2024-10-18 10:45:20|197684.8|197559.8|197681.5|197556.5|197685.3|197560.3|197675.1|197550.1|5
1729248330000|2024-10-18 10:45:30|197684|197559|197684.2|197559.2|197684.3|197559.3|197679.8|197554.8|4
1729248340000|2024-10-18 10:45:40|197683.8|197558.8|197606|197481|197697.8|197572.8|197587|197462|10
1729248350000|2024-10-18 10:45:50|197605.5|197480.5|197608.5|197483.5|197609.3|197484.3|197603.5|197478.5|6
1729248360000|2024-10-18 10:46:00|197607.8|197482.8|197609.1|197484.1|197615.3|197490.3|197603.2|197478.2|31
1729248370000|2024-10-18 10:46:10|197607.8|197482.8|197603.6|197478.6|197609.5|197484.5|197601.7|197476.7|16
1729248380000|2024-10-18 10:46:20|197605.6|197480.6|197603.7|197478.7|197608.5|197483.5|197596.1|197471.1|13
1729248390000|2024-10-18 10:46:30|197603|197478|197602.1|197477.1|197603.8|197478.8|197596|197471|9
1729248400000|2024-10-18 10:46:40|197603|197478|197602.2|197477.2|197610.4|197485.4|197602.2|197477.2|8
1729248410000|2024-10-18 10:46:50|197602.9|197477.9|197717.8|197592.8|197717.8|197592.8|197602.9|197477.9|21
1729248420000|2024-10-18 10:47:00|197713.8|197588.8|197692.2|197567.2|197714.7|197589.7|197673.2|197548.2|19
1729248430000|2024-10-18 10:47:10|197698.8|197573.8|197702.9|197577.9|197721.4|197596.4|197698.7|197573.7|12
1729248440000|2024-10-18 10:47:20|197703.4|197578.4|197721.8|197596.8|197721.8|197596.8|197703.4|197578.4|8
1729248450000|2024-10-18 10:47:30|197720.9|197595.9|197716|197591|197720.9|197595.9|197709.9|197584.9|12
1729248460000|2024-10-18 10:47:40|197717|197592|197716.2|197591.2|197720|197595|197715.4|197590.4|8
1729248470000|2024-10-18 10:47:50|197717|197592|197727|197602|197729.2|197604.2|197716.1|197591.1|8
1729248480000|2024-10-18 10:48:00|197729.5|197604.5|197752|197627|197762.5|197637.5|197724.5|197599.5|13
1729248500000|2024-10-18 10:48:20|197752.4|197627.4|197754|197629|197754|197629|197751.5|197626.5|5
1729248510000|2024-10-18 10:48:30|197754.8|197629.8|197753.3|197628.3|197770.5|197645.5|197748.6|197623.6|12
1729248520000|2024-10-18 10:48:40|197748.1|197623.1|197747.3|197622.3|197752.6|197627.6|197721.2|197596.2|11
1729248530000|2024-10-18 10:48:50|197748.9|197623.9|197775.5|197650.5|197775.5|197650.5|197748.9|197623.9|13
1729248540000|2024-10-18 10:49:00|197769.3|197644.3|197766|197641|197769.3|197644.3|197759.9|197634.9|8
1729248550000|2024-10-18 10:49:10|197750.9|197625.9|197741|197616|197750.9|197625.9|197733.1|197608.1|4
1729248560000|2024-10-18 10:49:20|197745.9|197620.9|197763|197638|197763|197638|197736|197611|7
1729248570000|2024-10-18 10:49:30|197762.6|197637.6|197729.2|197604.2|197771.7|197646.7|197723.5|197598.5|12
1729248580000|2024-10-18 10:49:40|197730.3|197605.3|197728.5|197603.5|197741.4|197616.4|197722.3|197597.3|12
1729248590000|2024-10-18 10:49:50|197722.4|197597.4|197723.4|197598.4|197723.4|197598.4|197720.6|197595.6|6
1729248600000|2024-10-18 10:50:00|197722.1|197597.1|197722.1|197597.1|197722.1|197597.1|197722.1|197597.1|1
1729248610000|2024-10-18 10:50:10|197722.6|197597.6|197726.5|197601.5|197726.5|197601.5|197722.6|197597.6|2
1729248620000|2024-10-18 10:50:20|197724.9|197599.9|197726.7|197601.7|197726.7|197601.7|197724.9|197599.9|2
1729248630000|2024-10-18 10:50:30|197724.8|197599.8|197722|197597|197724.8|197599.8|197722|197597|2
1729248650000|2024-10-18 10:50:50|197719.7|197594.7|197720.9|197595.9|197720.9|197595.9|197719.7|197594.7|2
1729248680000|2024-10-18 10:51:20|197711.3|197586.3|197656.3|197531.3|197711.3|197586.3|197638.1|197513.1|20
1729248690000|2024-10-18 10:51:30|197655.9|197530.9|197658.1|197533.1|197658.1|197533.1|197650.9|197525.9|9
1729248700000|2024-10-18 10:51:40|197660.6|197535.6|197655.3|197530.3|197660.6|197535.6|197652.6|197527.6|3
1729248710000|2024-10-18 10:51:50|197655.9|197530.9|197690.9|197565.9|197692.8|197567.8|197655.9|197530.9|24
1729248720000|2024-10-18 10:52:00|197690.7|197565.7|197689.6|197564.6|197692.1|197567.1|197685.5|197560.5|15
1729248730000|2024-10-18 10:52:10|197687.2|197562.2|197721.5|197596.5|197721.5|197596.5|197680|197555|21
1729248740000|2024-10-18 10:52:20|197722.4|197597.4|197722.4|197597.4|197722.4|197597.4|197722.4|197597.4|1
1729248750000|2024-10-18 10:52:30|197722|197597|197719.1|197594.1|197731.5|197606.5|197717.6|197592.6|10
1729248760000|2024-10-18 10:52:40|197719.9|197594.9|197721.4|197596.4|197721.4|197596.4|197719.9|197594.9|2
1729248770000|2024-10-18 10:52:50|197718.4|197593.4|197728.2|197603.2|197736.1|197611.1|197716.1|197591.1|6
1729248780000|2024-10-18 10:53:00|197722.8|197597.8|197717.6|197592.6|197722.8|197597.8|197716.7|197591.7|3
1729248790000|2024-10-18 10:53:10|197720.5|197595.5|197719.3|197594.3|197728.5|197603.5|197716.7|197591.7|8
1729248800000|2024-10-18 10:53:20|197720.4|197595.4|197728.2|197603.2|197728.4|197603.4|197720.4|197595.4|3
1729248810000|2024-10-18 10:53:30|197728.8|197603.8|197728.2|197603.2|197728.8|197603.8|197728.2|197603.2|2
1729248820000|2024-10-18 10:53:40|197726.3|197601.3|197726.3|197601.3|197726.3|197601.3|197726.3|197601.3|1
1729248830000|2024-10-18 10:53:50|197727.6|197602.6|197728.9|197603.9|197729.6|197604.6|197727.6|197602.6|4
1729248840000|2024-10-18 10:54:00|197730|197605|197733.9|197608.9|197734.2|197609.2|197707.1|197582.1|15
1729248850000|2024-10-18 10:54:10|197732|197607|197724.5|197599.5|197732|197607|197717.2|197592.2|6
1729248860000|2024-10-18 10:54:20|197725.6|197600.6|197720.6|197595.6|197725.6|197600.6|197718.5|197593.5|3
1729248870000|2024-10-18 10:54:30|197721.1|197596.1|197692.1|197567.1|197721.1|197596.1|197684.5|197559.5|13
1729248880000|2024-10-18 10:54:40|197693.2|197568.2|197708.3|197583.3|197708.4|197583.4|197693.2|197568.2|6
1729248900000|2024-10-18 10:55:00|197708.9|197583.9|197708.2|197583.2|197708.9|197583.9|197708.2|197583.2|3
1729248910000|2024-10-18 10:55:10|197710.3|197585.3|197720|197595|197721.7|197596.7|197710.3|197585.3|6
1729248920000|2024-10-18 10:55:20|197717|197592|197687|197562|197717|197592|197680.9|197555.9|9
1729248930000|2024-10-18 10:55:30|197688.5|197563.5|197693|197568|197693|197568|197688.5|197563.5|3
1729248940000|2024-10-18 10:55:40|197692.5|197567.5|197691.4|197566.4|197692.5|197567.5|197685.9|197560.9|3
1729248950000|2024-10-18 10:55:50|197684.6|197559.6|197688.2|197563.2|197688.2|197563.2|197680.8|197555.8|4
1729248960000|2024-10-18 10:56:00|197687.4|197562.4|197687.4|197562.4|197687.4|197562.4|197687.4|197562.4|1
1729248970000|2024-10-18 10:56:10|197688.7|197563.7|197690.1|197565.1|197690.1|197565.1|197688.7|197563.7|2
1729248980000|2024-10-18 10:56:20|197689.1|197564.1|197683.2|197558.2|197689.1|197564.1|197664.5|197539.5|7
1729248990000|2024-10-18 10:56:30|197682.4|197557.4|197675.6|197550.6|197682.4|197557.4|197668.4|197543.4|5
1729249000000|2024-10-18 10:56:40|197671.4|197546.4|197678.3|197553.3|197682.7|197557.7|197671.1|197546.1|8
1729249010000|2024-10-18 10:56:50|197678.1|197553.1|197678.1|197553.1|197678.1|197553.1|197678.1|197553.1|1
1729249020000|2024-10-18 10:57:00|197673.6|197548.6|197677.1|197552.1|197677.1|197552.1|197673.6|197548.6|2
1729249030000|2024-10-18 10:57:10|197678.6|197553.6|197679.1|197554.1|197681.8|197556.8|197678.6|197553.6|4
1729249040000|2024-10-18 10:57:20|197679.7|197554.7|197679.2|197554.2|197680.6|197555.6|197679.2|197554.2|4
1729249050000|2024-10-18 10:57:30|197680.1|197555.1|197683|197558|197683.7|197558.7|197680.1|197555.1|5
1729249060000|2024-10-18 10:57:40|197682.1|197557.1|197675.9|197550.9|197682.1|197557.1|197674|197549|3
1729249070000|2024-10-18 10:57:50|197677.1|197552.1|197680.7|197555.7|197680.7|197555.7|197677.1|197552.1|2
1729249080000|2024-10-18 10:58:00|197681.2|197556.2|197680.5|197555.5|197683.3|197558.3|197680.5|197555.5|4
1729249090000|2024-10-18 10:58:10|197681.3|197556.3|197701.5|197576.5|197709|197584|197681.3|197556.3|14
1729249100000|2024-10-18 10:58:20|197706.5|197581.5|197729.6|197604.6|197729.8|197604.8|197706.3|197581.3|19
1729249110000|2024-10-18 10:58:30|197730.1|197605.1|197714.2|197589.2|197731.7|197606.7|197713.5|197588.5|8
1729249120000|2024-10-18 10:58:40|197712.8|197587.8|197712.8|197587.8|197712.8|197587.8|197712.8|197587.8|1
1729249140000|2024-10-18 10:59:00|197711.6|197586.6|197690.1|197565.1|197711.6|197586.6|197690.1|197565.1|6
1729249150000|2024-10-18 10:59:10|197691.9|197566.9|197669.4|197544.4|197691.9|197566.9|197664.9|197539.9|10
1729249160000|2024-10-18 10:59:20|197671.2|197546.2|197669|197544|197675.8|197550.8|197667.3|197542.3|4
1729249170000|2024-10-18 10:59:30|197669.8|197544.8|197675.4|197535.2|197681.6|197549|197665.8|197535.2|12
1729249180000|2024-10-18 10:59:40|197682.6|197542.4|197686.6|197542.1|197686.6|197542.4|197674.8|197533|8
1729249190000|2024-10-18 10:59:50|197682.9|197543.1|197676|197550.3|197691.8|197555.1|197675.7|197541.4|15
1729249200000|2024-10-18 11:00:00|197692.2|197550.9|197679.4|197554.4|197718.7|197590.9|197670.3|197545.3|23
1729249210000|2024-10-18 11:00:10|197682.6|197557.6|197687.4|197562.4|197687.4|197562.4|197671.8|197546.8|4
1729249220000|2024-10-18 11:00:20|197687.9|197562.9|197679.7|197554.7|197687.9|197562.9|197669.5|197544.5|8
1729249230000|2024-10-18 11:00:30|197664.6|197539.6|197682.2|197557.2|197684.4|197559.4|197664.6|197539.6|5
1729249240000|2024-10-18 11:00:40|197686.1|197561.1|197650.8|197525.8|197686.1|197561.1|197644.5|197519.5|12
1729249250000|2024-10-18 11:00:50|197650.2|197525.2|197651.8|197526.8|197651.8|197526.8|197646.5|197521.5|5
1729249260000|2024-10-18 11:01:00|197651.6|197526.6|197638|197513|197657.8|197532.8|197636|197511|17
1729249270000|2024-10-18 11:01:10|197646.2|197521.2|197648.2|197523.2|197651.2|197526.2|197646.2|197521.2|4
1729249280000|2024-10-18 11:01:20|197656.2|197514.7|197656.2|197514.7|197656.2|197514.7|197656.2|197514.7|1
1729249290000|2024-10-18 11:01:30|197654.4|197514.9|197600.3|197475.3|197654.4|197516.9|197600.3|197475.3|9
1729249300000|2024-10-18 11:01:40|197605.9|197480.9|197609.3|197484.3|197613.6|197488.6|197592.4|197467.4|9
1729249310000|2024-10-18 11:01:50|197613.1|197488.1|197617.3|197492.3|197619.2|197494.2|197608.3|197483.3|10
1729249320000|2024-10-18 11:02:00|197610.9|197485.9|197558.7|197433.7|197624|197499|197558.7|197433.7|15
1729249330000|2024-10-18 11:02:10|197562|197437|197537.4|197487.4|197562|197490.4|197536.6|197430.9|6
1729249350000|2024-10-18 11:02:30|197574.8|197449.8|197529.3|197401.8|197574.8|197449.8|197515.1|197390.1|10
1729249360000|2024-10-18 11:02:40|197522.2|197397.2|197543.7|197418.7|197543.7|197418.7|197516.4|197391.4|6
1729249370000|2024-10-18 11:02:50|197545|197420|197551.7|197426.7|197554.2|197429.2|197545|197420|11
1729249380000|2024-10-18 11:03:00|197542|197417|197519.5|197469.5|197560|197469.5|197519.5|197408.7|18
1729249390000|2024-10-18 11:03:10|197522.9|197472.9|197551.1|197426.1|197564|197472.9|197522.9|197408.6|8
1729249400000|2024-10-18 11:03:20|197550.4|197425.4|197531.1|197406.1|197550.4|197425.4|197524.1|197399.1|11
1729249410000|2024-10-18 11:03:30|197521.6|197396.6|197468.4|197343.4|197524.6|197399.6|197465|197340|21
1729249420000|2024-10-18 11:03:40|197465.6|197340.6|197487.3|197362.3|197500.3|197394.2|197430.2|197340.6|21
1729249430000|2024-10-18 11:03:50|197475.7|197350.7|197492.3|197367.3|197492.3|197367.3|197469.6|197344.6|12
1729249440000|2024-10-18 11:04:00|197495.2|197370.2|197478.4|197353.4|197495.2|197370.2|197474.3|197349.3|22
1729249450000|2024-10-18 11:04:10|197473.9|197348.9|197480.2|197355.2|197485|197360|197473.9|197348.9|12
1729249460000|2024-10-18 11:04:20|197472.4|197347.4|197467.4|197317.3|197475.3|197350.3|197436.5|197311.5|15
1729249470000|2024-10-18 11:04:30|197445.5|197318.7|197441.6|197316.6|197467.6|197323.7|197441.2|197316.2|13
1729249480000|2024-10-18 11:04:40|197461.2|197320.4|197441.7|197316.7|197461.2|197320.4|197441.7|197316.7|2
1729249490000|2024-10-18 11:04:50|197436.2|197311.2|197440.9|197315.9|197440.9|197315.9|197436.2|197311.2|3
1729249500000|2024-10-18 11:05:00|197414.5|197289.5|197379.8|197239.5|197423.4|197289.5|197356.3|197231.3|28
1729249510000|2024-10-18 11:05:10|197374.6|197235.6|197403.1|197264.4|197412|197267.8|197374.5|197235.6|13
1729249520000|2024-10-18 11:05:20|197404.2|197264.3|197405.5|197280.5|197457.4|197332.4|197385.4|197260.4|25
1729249530000|2024-10-18 11:05:30|197404.9|197279.9|197437.5|197312.5|197453.9|197342.6|197392.6|197272.7|19
1729249540000|2024-10-18 11:05:40|197436.3|197311.3|197420|197295|197449|197344.3|197394.3|197293.4|29
1729249550000|2024-10-18 11:05:50|197420.3|197295.3|197428.6|197303.6|197432|197350.4|197396|197295.3|20
1729249560000|2024-10-18 11:06:00|197425.7|197300.7|197436|197311|197454.7|197329.7|197419.6|197294.6|12
1729249570000|2024-10-18 11:06:10|197443.1|197318.1|197437|197312|197473|197348|197435.7|197310.7|21
1729249580000|2024-10-18 11:06:20|197437.6|197312.6|197441.2|197312.7|197442.5|197317.5|197434.2|197309.2|22
1729249590000|2024-10-18 11:06:30|197436.8|197308.4|197442.9|197313.3|197442.9|197313.3|197434.6|197303.5|16
1729249600000|2024-10-18 11:06:40|197438|197308.4|197432.3|197304.6|197439.1|197309.5|197432.3|197304.3|10
1729249610000|2024-10-18 11:06:50|197436.9|197309.3|197437.6|197309.7|197438.3|197309.7|197436.9|197309.3|5
1729249620000|2024-10-18 11:07:00|197439.6|197308.1|197407.5|197277.2|197439.6|197308.1|197396.2|197266|20
1729249630000|2024-10-18 11:07:10|197408.4|197276.8|197459.3|197330.4|197462.7|197332.4|197408.4|197276.8|13
1729249640000|2024-10-18 11:07:20|197456.7|197326.7|197462|197329|197493|197363.5|197455.5|197326.7|17
1729249650000|2024-10-18 11:07:30|197463.7|197328.2|197461.8|197336.8|197473.6|197348.6|197447.1|197322.1|14
1729249660000|2024-10-18 11:07:40|197464.1|197327.1|197491.4|197366.4|197491.4|197366.4|197445.7|197320.7|9
1729249670000|2024-10-18 11:07:50|197474.5|197333.1|197477.8|197349.1|197479.1|197349.1|197443.4|197318.4|15
1729249680000|2024-10-18 11:08:00|197479.1|197355.9|197483.1|197358.1|197513.9|197378.1|197472.4|197342.6|18
1729249690000|2024-10-18 11:08:10|197487.5|197362.5|197484.9|197350.5|197490.4|197362.5|197481.8|197344.7|6
1729249700000|2024-10-18 11:08:20|197483.1|197350.6|197486.1|197350.5|197486.1|197350.6|197483.1|197350.5|7
1729249710000|2024-10-18 11:08:30|197487.2|197352.3|197499.5|197363.6|197499.5|197364.1|197483.6|197352.3|9
1729249720000|2024-10-18 11:08:40|197501|197363.4|197527|197398.3|197531.7|197398.8|197501|197363.4|9
1729249730000|2024-10-18 11:08:50|197505.7|197376.5|197478.7|197353.7|197513.3|197383.8|197478.7|197353.7|10
1729249740000|2024-10-18 11:09:00|197479|197354|197551.4|197426.4|197555.3|197426.4|197479|197354|10
1729249750000|2024-10-18 11:09:10|197557.3|197432.3|197533.2|197408.2|197568.7|197443.7|197500.3|197375.3|15
1729249760000|2024-10-18 11:09:20|197558.9|197433.9|197530.9|197394.3|197559|197434|197530.9|197394.3|13
1729249770000|2024-10-18 11:09:30|197531.9|197395.3|197492.5|197355.8|197538|197399.8|197474.5|197349.5|9
1729249780000|2024-10-18 11:09:40|197493.8|197355.4|197471.6|197346.6|197494.8|197357.9|197471.6|197346.6|6
1729249790000|2024-10-18 11:09:50|197490.7|197353.8|197490.9|197353.6|197490.9|197355.7|197471.5|197346.5|6
1729249800000|2024-10-18 11:10:00|197490.3|197354.4|197481.2|197351.9|197490.3|197356.2|197471.4|197342.6|11
1729249810000|2024-10-18 11:10:10|197482.5|197356.7|197486.4|197352.8|197491.1|197357.2|197482.3|197352.4|7
1729249820000|2024-10-18 11:10:20|197485.9|197352.2|197487.1|197352.8|197490.5|197357.7|197484.8|197352.2|6
1729249830000|2024-10-18 11:10:30|197486.8|197353.5|197474.3|197345.7|197486.8|197353.5|197474.1|197345.7|4
1729249840000|2024-10-18 11:10:40|197475.6|197345.9|197474.3|197345.9|197475.6|197345.9|197474.3|197345.9|2
1729249850000|2024-10-18 11:10:50|197475.1|197346.7|197481.8|197352.4|197481.8|197352.4|197475.1|197346.7|2
1729249860000|2024-10-18 11:11:00|197477.7|197348.2|197477.1|197349|197477.7|197349|197475.8|197348.2|6
1729249870000|2024-10-18 11:11:10|197476|197349.1|197477.2|197349.1|197477.2|197349.1|197476|197349.1|2
1729249890000|2024-10-18 11:11:30|197518.5|197314.5|197518.6|197314|197518.6|197314.5|197518.5|197314|2
1729249900000|2024-10-18 11:11:40|197536.6|197313.2|197488.5|197355.8|197536.6|197355.8|197488.5|197313.2|2
1729249910000|2024-10-18 11:11:50|197483.7|197356.5|197481.2|197353.9|197483.7|197356.5|197471.8|197344.9|6
1729249920000|2024-10-18 11:12:00|197479.8|197354.1|197529.9|197404.9|197533.6|197408.6|197474.6|197349|19
1729249930000|2024-10-18 11:12:10|197535.4|197410.4|197532.7|197407.7|197540.7|197415.7|197522|197397|21
1729249940000|2024-10-18 11:12:20|197529.7|197404.7|197530.1|197405.1|197531.9|197406.9|197529.5|197404.5|4
1729249950000|2024-10-18 11:12:30|197529.2|197404.2|197495.3|197370.3|197529.2|197404.2|197495.3|197370.3|12
1729249960000|2024-10-18 11:12:40|197499.4|197374.4|197457.1|197332.1|197499.7|197374.7|197451.9|197326.9|8
1729249970000|2024-10-18 11:12:50|197452.2|197327.2|197455.7|197330.7|197455.7|197330.7|197452.2|197327.2|2
1729249980000|2024-10-18 11:13:00|197454.5|197329.5|197438.5|197313.5|197454.5|197329.5|197431.9|197306.9|8
1729249990000|2024-10-18 11:13:10|197437.6|197312.6|197446.3|197321.3|197446.3|197321.3|197437.6|197312.6|6
1729250000000|2024-10-18 11:13:20|197440.1|197315.1|197443.5|197318.5|197447.9|197322.9|197440.1|197315.1|5
1729250010000|2024-10-18 11:13:30|197444.4|197319.4|197441.6|197316.6|197444.4|197319.4|197435.9|197310.9|7
1729250020000|2024-10-18 11:13:40|197438.1|197313.1|197438.4|197313.4|197441|197316|197438.1|197313.1|3
1729250030000|2024-10-18 11:13:50|197437.8|197312.8|197441.4|197316.4|197445.2|197320.2|197437.8|197312.8|6
1729250040000|2024-10-18 11:14:00|197439.2|197314.2|197439|197314|197439.2|197314.2|197438|197313|3
1729250050000|2024-10-18 11:14:10|197438|197313|197389.4|197264.4|197438|197313|197380.7|197255.7|10
1729250060000|2024-10-18 11:14:20|197383.5|197258.5|197358.8|197229.5|197387.4|197262.1|197342.2|197217.2|6
1729250070000|2024-10-18 11:14:30|197361.4|197229.1|197337.9|197212.9|197361.4|197229.1|197334.9|197209.9|5
1729250080000|2024-10-18 11:14:40|197340.2|197215.2|197340.1|197215.1|197340.2|197215.2|197340.1|197215.1|2
1729250090000|2024-10-18 11:14:50|197342.3|197217.3|197339.9|197214.9|197357.8|197232.8|197327.3|197202.3|15
1729250100000|2024-10-18 11:15:00|197334.4|197209.4|197366.5|197316.5|197395.1|197327|197333.9|197208.9|17
1729250110000|2024-10-18 11:15:10|197363.3|197313.3|197365.1|197315.1|197420.7|197322.5|197363.3|197295.7|5
1729250120000|2024-10-18 11:15:20|197373.7|197323.7|197370.6|197320.6|197378.7|197328.7|197365.8|197315.8|11
1729250130000|2024-10-18 11:15:30|197368.5|197318.5|197367.9|197317.9|197378.3|197328.3|197367.9|197317.9|5
1729250140000|2024-10-18 11:15:40|197389.1|197264.1|197377.9|197327.9|197426.6|197331.3|197377.9|197264.1|8
1729250160000|2024-10-18 11:16:00|197374.7|197324.7|197383.4|197258.4|197383.4|197324.7|197359|197258.3|7
1729250170000|2024-10-18 11:16:10|197362.4|197312.4|197415.2|197290.2|197415.5|197312.4|197357.1|197272.3|9
1729250180000|2024-10-18 11:16:20|197414.3|197289.3|197411.8|197286.8|197429.9|197326.3|197374.7|197272.2|17
1729250190000|2024-10-18 11:16:30|197414.7|197289.7|197383.2|197258.2|197414.7|197327.7|197376.6|197258.2|5
1729250200000|2024-10-18 11:16:40|197387|197262|197351.8|197301.8|197405.4|197304.8|197351.8|197262|9
1729250210000|2024-10-18 11:16:50|197406.4|197281.4|197404.7|197279.7|197406.4|197299.3|197349.3|197279.3|9
1729250220000|2024-10-18 11:17:00|197414.7|197289.7|197354.5|197304.5|197414.7|197311.3|197354.5|197280.9|4
1729250230000|2024-10-18 11:17:10|197371.1|197321.1|197396.5|197271.5|197403.7|197326.8|197365.6|197264.3|9
1729250240000|2024-10-18 11:17:20|197396.4|197271.4|197396.4|197271.4|197396.4|197271.4|197396.4|197271.4|1
1729250250000|2024-10-18 11:17:30|197403|197278|197373.6|197248.6|197403|197278|197369.3|197244.3|13
1729250260000|2024-10-18 11:17:40|197371.9|197246.9|197343.7|197218.7|197371.9|197282.9|197311.8|197213.8|14
1729250270000|2024-10-18 11:17:50|197339.3|197214.3|197351.2|197226.2|197357.4|197232.4|197339.3|197214.3|19
1729250280000|2024-10-18 11:18:00|197358.3|197233.3|197394.2|197269.2|197395.1|197270.1|197358.3|197233.3|12
1729250290000|2024-10-18 11:18:10|197394|197269|197394|197269|197394|197269|197394|197269|1
1729250300000|2024-10-18 11:18:20|197394.7|197269.7|197411|197286|197427.5|197302.5|197394|197269|14
1729250310000|2024-10-18 11:18:30|197410.2|197285.2|197410.7|197285.7|197410.8|197285.8|197409.8|197284.8|9
1729250320000|2024-10-18 11:18:40|197410.5|197285.5|197408.1|197283.1|197410.5|197285.5|197408.1|197283.1|3
1729250330000|2024-10-18 11:18:50|197409.9|197284.9|197407.6|197282.6|197414.5|197289.5|197406.5|197281.5|9
1729250340000|2024-10-18 11:19:00|197389.5|197264.5|197393.5|197268.5|197393.5|197268.5|197389.5|197264.5|6
1729250350000|2024-10-18 11:19:10|197392.9|197267.9|197391.6|197266.6|197393.5|197268.5|197391.6|197266.6|3
1729250360000|2024-10-18 11:19:20|197389.7|197264.7|197391.8|197266.8|197395|197270|197387.7|197262.7|6
1729250370000|2024-10-18 11:19:30|197392.3|197267.3|197404|197279|197404|197279|197392.3|197267.3|9
1729250380000|2024-10-18 11:19:40|197401.1|197276.1|197396.9|197271.9|197401.1|197276.1|197396.9|197271.9|11
1729250390000|2024-10-18 11:19:50|197395.1|197270.1|197402.1|197277.1|197402.1|197277.1|197393.8|197268.8|7
1729250400000|2024-10-18 11:20:00|197402.2|197277.2|197350.1|197225.1|197402.2|197277.2|197347.5|197222.5|18
1729250410000|2024-10-18 11:20:10|197351.5|197226.5|197362.7|197237.7|197365.1|197240.1|197351.5|197226.5|11
1729250420000|2024-10-18 11:20:20|197363.8|197238.8|197368.3|197243.3|197368.3|197243.3|197363.8|197238.8|4
1729250430000|2024-10-18 11:20:30|197369.3|197244.3|197368.3|197243.3|197369.3|197244.3|197364.8|197239.8|11
1729250440000|2024-10-18 11:20:40|197369|197244|197344.1|197219.1|197369|197244|197326.2|197201.2|14
1729250450000|2024-10-18 11:20:50|197345.6|197220.6|197340.9|197215.9|197345.7|197220.7|197339.5|197214.5|4
1729250460000|2024-10-18 11:21:00|197336.5|197211.5|197355.6|197209.6|197355.6|197219.8|197334.8|197209.6|10
1729250470000|2024-10-18 11:21:10|197353.4|197207.8|197243.5|197118.5|197353.4|197208.7|197223.8|197098.8|15
1729250480000|2024-10-18 11:21:20|197244|197119|197254.7|197129.7|197254.7|197129.7|197240.8|197115.8|15
1729250490000|2024-10-18 11:21:30|197253.3|197128.3|197254.9|197129.9|197255|197130|197252.8|197127.8|8
1729250500000|2024-10-18 11:21:40|197254.1|197129.1|197275.3|197150.3|197278.6|197153.6|197254.1|197129.1|11
1729250510000|2024-10-18 11:21:50|197276.4|197151.4|197238.7|197113.7|197285.7|197160.7|197236.7|197111.7|16
1729250520000|2024-10-18 11:22:00|197239.2|197114.2|197222.6|197097.6|197239.2|197114.2|197215.9|197090.9|13
1729250530000|2024-10-18 11:22:10|197221.1|197096.1|197222.5|197097.5|197222.5|197097.5|197220.7|197095.7|3
1729250540000|2024-10-18 11:22:20|197222.9|197097.9|197223.7|197098.7|197223.7|197098.7|197219.6|197094.6|5
1729250550000|2024-10-18 11:22:30|197221.7|197096.7|197228.8|197088.1|197231.1|197096.7|197221.4|197086.1|4
1729250560000|2024-10-18 11:22:40|197226.5|197088.7|197230.1|197090.7|197230.7|197092.2|197226.4|197085.8|9
1729250570000|2024-10-18 11:22:50|197228|197093.2|197219|197086.7|197231|197093.2|197218.4|197086.7|6
1729250580000|2024-10-18 11:23:00|197215.9|197087.1|197214.2|197089.2|197220.2|197090|197207.5|197082|10
1729250590000|2024-10-18 11:23:10|197212.6|197087.6|197208.2|197083.2|197212.8|197087.8|197208.2|197083.2|4
1729250600000|2024-10-18 11:23:20|197213.5|197088.5|197236.9|197111.9|197256.7|197131.7|197213.5|197088.5|10
1729250610000|2024-10-18 11:23:30|197235.8|197110.8|197236.2|197111.2|197241.3|197116.3|197235.4|197110.4|23
1729250620000|2024-10-18 11:23:40|197235.3|197110.3|197237.9|197112.9|197241.3|197116.3|197235.3|197110.3|4
1729250630000|2024-10-18 11:23:50|197237.2|197112.2|197237.5|197112.5|197237.9|197112.9|197237.2|197112.2|5
1729250640000|2024-10-18 11:24:00|197236.4|197111.4|197235.2|197110.2|197237.6|197112.6|197235.2|197110.2|8
1729250650000|2024-10-18 11:24:10|197237.4|197112.4|197236.4|197111.4|197240.3|197115.3|197236.4|197111.4|3
1729250660000|2024-10-18 11:24:20|197239.7|197114.7|197211.1|197086.1|197239.7|197114.7|197207.6|197082.6|8
1729250670000|2024-10-18 11:24:30|197209.9|197084.9|197208.5|197083.5|197209.9|197084.9|197208.5|197083.5|2
1729250680000|2024-10-18 11:24:40|197204.8|197079.8|197203.4|197078.4|197204.8|197079.8|197203.4|197078.4|3
1729250690000|2024-10-18 11:24:50|197105|196980|197111|196986|197111|196986|197103.3|196978.3|15
1729250700000|2024-10-18 11:25:00|197104.8|196979.8|197118.4|196993.4|197123.4|196998.4|197104.8|196979.8|15
1729250710000|2024-10-18 11:25:10|197119.3|196994.3|197113.9|196988.9|197119.3|196994.3|197113.3|196988.3|7
1729250720000|2024-10-18 11:25:20|197113|196988|197113|196988|197113|196988|197113|196988|1
1729250730000|2024-10-18 11:25:30|197118.1|196993.1|197114.2|196989.2|197118.1|196993.1|197113.2|196988.2|3
1729250740000|2024-10-18 11:25:40|197121.9|196996.9|197115|196990|197136.8|197011.8|197108.1|196983.1|12
1729250750000|2024-10-18 11:25:50|197115.9|196990.9|197114|196989|197115.9|196990.9|197110.9|196985.9|9
1729250760000|2024-10-18 11:26:00|197113.7|196988.7|197113.1|196988.1|197113.7|196988.7|197111|196986|5
1729250770000|2024-10-18 11:26:10|197111.3|196986.3|197111.1|196986.1|197111.5|196986.5|197111.1|196986.1|4
1729250780000|2024-10-18 11:26:20|197150|196943|197192.9|197067.9|197196.2|197071.2|197150|196941.4|5
1729250790000|2024-10-18 11:26:30|197193.7|197068.7|197208.5|197083.5|197212.8|197087.8|197193.7|197068.7|14
1729250800000|2024-10-18 11:26:40|197210.9|197085.9|197226.1|197101.1|197226.1|197101.1|197208.7|197083.7|9
1729250810000|2024-10-18 11:26:50|197226.4|197101.4|197215.8|197090.8|197226.4|197101.4|197213.2|197088.2|7
1729250820000|2024-10-18 11:27:00|197212.4|197087.4|197197|197069.7|197219.3|197090|197197|197069.6|11
1729250830000|2024-10-18 11:27:10|197191.6|197064.3|197203.1|197072.1|197203.1|197072.3|197191.6|197063.6|4
1729250840000|2024-10-18 11:27:20|197201.2|197074|197196.3|197071.3|197201.2|197074|197196.3|197071.3|2
1729250850000|2024-10-18 11:27:30|197176|197051|197140.6|197015.6|197176|197051|197140.6|197015.6|12
1729250860000|2024-10-18 11:27:40|197142.6|197017.6|197160.9|197035.9|197166.6|197041.6|197142.6|197017.6|10
1729250870000|2024-10-18 11:27:50|197160.5|197035.5|197158.6|197033.6|197162.7|197037.7|197158.6|197033.6|6
1729250880000|2024-10-18 11:28:00|197155.4|197030.4|197150.9|197025.9|197155.4|197030.4|197148.6|197023.6|8
1729250890000|2024-10-18 11:28:10|197151.6|197026.6|197151.8|197026.8|197154.9|197029.9|197150.6|197025.6|7
1729250900000|2024-10-18 11:28:20|197151.3|197026.3|197151.3|197026.3|197151.9|197026.9|197151.3|197026.3|3
1729250910000|2024-10-18 11:28:30|197153.7|197028.7|197196|197071|197208.6|197083.6|197153.7|197028.7|17
1729250920000|2024-10-18 11:28:40|197197.2|197072.2|197203.5|197078.5|197206.7|197081.7|197192.7|197067.7|14
1729250930000|2024-10-18 11:28:50|197194.9|197069.9|197199.4|197074.4|197201.1|197076.1|197194.9|197069.9|5
1729250940000|2024-10-18 11:29:00|197199.8|197074.8|197199.9|197074.9|197201.1|197076.1|197199.8|197074.8|3
1729250950000|2024-10-18 11:29:10|197199.8|197074.8|197199.8|197074.8|197199.8|197074.8|197199.8|197074.8|1
1729250960000|2024-10-18 11:29:20|197241.9|197025.8|197196.7|197071.7|197241.9|197072.1|197196.1|197025.8|5
1729250970000|2024-10-18 11:29:30|197197.2|197072.2|197197.9|197072.9|197204.4|197079.4|197193|197068|5
1729250980000|2024-10-18 11:29:40|197197.2|197072.2|197197.2|197072.2|197197.2|197072.2|197197.2|197072.2|1
1729250990000|2024-10-18 11:29:50|197198|197073|197198.4|197073.4|197199.8|197074.8|197198|197073|7
1729251000000|2024-10-18 11:30:00|197198.6|197073.6|197194.7|197069.7|197198.6|197073.6|197174.7|197049.7|11
1729251010000|2024-10-18 11:30:10|197195.6|197070.6|197244.7|197119.7|197244.7|197160.9|197122.6|197057.9|21
1729251020000|2024-10-18 11:30:20|197232.2|197107.2|197248.9|197123.9|197252.1|197160|197210|197107.2|21
1729251030000|2024-10-18 11:30:30|197249.2|197124.2|197241.6|197116.6|197249.2|197124.2|197241.6|197116.6|10
1729251040000|2024-10-18 11:30:40|197241.5|197116.5|197240.3|197115.3|197241.5|197116.5|197240.1|197115.1|8
1729251050000|2024-10-18 11:30:50|197240|197115|197231.2|197106.2|197242.4|197117.4|197216.3|197091.3|16
1729251060000|2024-10-18 11:31:00|197217.8|197092.8|197195.2|197070.2|197230|197106.4|197147.1|197068.1|16
1729251070000|2024-10-18 11:31:10|197193.2|197068.2|197162.4|197037.4|197203.6|197078.6|197107.7|197028.9|22
1729251080000|2024-10-18 11:31:20|197159.2|197034.2|197153.2|197028.2|197166.8|197067.9|197117.9|197028.2|24
1729251090000|2024-10-18 11:31:30|197152.8|197027.8|197133.6|197008.6|197161.8|197062.1|197090.8|197006.2|22
1729251100000|2024-10-18 11:31:40|197130.8|197005.8|197133.6|197008.6|197134|197009|197130.8|197005.8|6
1729251110000|2024-10-18 11:31:50|197131.5|197006.5|197168.1|197043.1|197168.1|197068.2|197118.2|197006.5|15
1729251120000|2024-10-18 11:32:00|197168.4|197043.4|197168.7|197043.7|197172.4|197072.3|197114.3|197028.2|24
1729251130000|2024-10-18 11:32:10|197171.3|197046.3|197181|197056|197186.2|197061.2|197152.6|197027.6|14
1729251140000|2024-10-18 11:32:20|197181.6|197056.6|197153.5|197103.5|197207.6|197103.5|197153.5|197056.6|12
1729251150000|2024-10-18 11:32:30|197177.8|197052.8|197184.6|197059.6|197204.6|197103.9|197153.9|197052.8|11
1729251160000|2024-10-18 11:32:40|197187|197062|197188.2|197063.2|197192|197067|197187|197062|7
1729251170000|2024-10-18 11:32:50|197193.6|197068.6|197194.5|197069.5|197195.9|197070.9|197192.4|197067.4|4
1729251180000|2024-10-18 11:33:00|197193.8|197068.8|197181.8|197056.8|197193.8|197068.8|197181.8|197056.8|3
1729251190000|2024-10-18 11:33:10|197183.3|197058.3|197190.6|197065.6|197192|197067|197183.3|197058.3|8
1729251200000|2024-10-18 11:33:20|197188.4|197063.4|197195.9|197070.9|197198.8|197073.8|197186.9|197061.9|10
1729251210000|2024-10-18 11:33:30|197194.9|197069.9|197196.2|197071.2|197196.2|197071.2|197194.9|197069.9|2
1729251220000|2024-10-18 11:33:40|197198.5|197073.5|197189.8|197064.8|197198.5|197073.5|197189.8|197064.8|5
1729251250000|2024-10-18 11:34:10|197189.9|197064.9|197197.5|197072.5|197197.5|197072.5|197189.9|197064.9|3
1729251260000|2024-10-18 11:34:20|197196.2|197071.2|197190.1|197065.1|197196.2|197071.2|197190.1|197065.1|3
1729251270000|2024-10-18 11:34:30|197189.1|197064.1|197190.1|197065.1|197190.1|197065.1|197189.1|197064.1|2
1729251290000|2024-10-18 11:34:50|197189.1|197064.1|197221.3|197038|197221.3|197065|197189.1|197038|3
1729251300000|2024-10-18 11:35:00|197221.2||197221.2||197221.2||197221.2||1
1729251310000|2024-10-18 11:35:10|197227.6|197031.6|197227.6|197031.6|197227.6|197031.6|197227.6|197031.6|1
1729251320000|2024-10-18 11:35:20|197189.9|197064.9|197189.9|197064.9|197189.9|197064.9|197189.9|197064.9|1
1729251340000|2024-10-18 11:35:40|197187.9|197062.9|197145.9|197020.9|197187.9|197073.9|197121.4|197016.1|11
1729251350000|2024-10-18 11:35:50|197121.4|197071.4|197113|197063|197172.5|197071.4|197107.6|197023.1|19
1729251360000|2024-10-18 11:36:00|197116.2|197066.2|197147.1|197022.1|197172.9|197078.4|197108.3|197022.1|18
1729251370000|2024-10-18 11:36:10|197147.6|197022.6|197155.4|197030.4|197157.1|197066|197105.2|197011.9|15
1729251380000|2024-10-18 11:36:20|197138.5|197013.5|197164.6|197039.6|197176.6|197051.6|197138.5|197013.5|10
1729251390000|2024-10-18 11:36:30|197157.6|197032.6|197165.5|197040.5|197166.2|197041.2|197154.3|197029.3|11
1729251400000|2024-10-18 11:36:40|197163.3|197038.3|197139.5|197014.5|197163.7|197038.7|197139.5|197014.5|7
1729251410000|2024-10-18 11:36:50|197152.8|197027.8|197142.8|197017.8|197155.8|197030.8|197139.2|197014.2|11
1729251420000|2024-10-18 11:37:00|197118.6|197068.6|197134.9|197009.9|197148.8|197068.6|197118.6|197008.3|17
1729251430000|2024-10-18 11:37:10|197134.8|197009.8|197135.1|197010.1|197135.2|197010.2|197134.8|197009.8|5
1729251440000|2024-10-18 11:37:20|197135.6|197010.6|197146.9|197021.9|197146.9|197021.9|197115.2|196990.2|11
1729251450000|2024-10-18 11:37:30|197146.5|197021.5|197155.9|197030.9|197174.1|197049.1|197143.6|197018.6|11
1729251460000|2024-10-18 11:37:40|197155.5|197030.5|197160.7|197035.7|197164.1|197039.1|197155.1|197030.1|8
1729251470000|2024-10-18 11:37:50|197160.6|197035.6|197125.4|197000.4|197163.1|197038.1|197119.1|196994.1|20
1729251480000|2024-10-18 11:38:00|197121|196996|197116.2|196991.2|197121|196996|197092.5|196967.5|25
1729251490000|2024-10-18 11:38:10|197122.6|196997.6|197121.5|196996.5|197123.8|196998.8|197112.8|196987.8|23
1729251500000|2024-10-18 11:38:20|197121.6|196996.6|197124.9|196999.9|197125.2|197000.2|197113.5|196988.5|22
1729251510000|2024-10-18 11:38:30|197125.8|197000.8|197109.7|196984.7|197125.8|197000.8|197104.3|196979.3|19
1729251520000|2024-10-18 11:38:40|197110|196985|197108.9|196983.9|197110.7|196985.7|197098.9|196973.9|9
1729251530000|2024-10-18 11:38:50|197108.4|196983.4|197038.3|196913.3|197109.2|196984.2|197035.7|196910.7|20
1729251540000|2024-10-18 11:39:00|197005.7|196880.7|197012.1|196887.1|197012.5|196887.5|197000.5|196875.5|19
1729251550000|2024-10-18 11:39:10|197011.8|196886.8|197070.5|196945.5|197078.6|196953.6|197011.8|196886.8|22
1729251560000|2024-10-18 11:39:20|197076.5|196951.5|197067.1|196942.1|197077.7|196952.7|197059.1|196934.1|25
1729251570000|2024-10-18 11:39:30|197065.1|196940.1|197060|196935|197067.5|196942.5|197056.1|196931.1|14
1729251580000|2024-10-18 11:39:40|197059.7|196934.7|197064|196939|197064|196939|197058.1|196933.1|11
1729251590000|2024-10-18 11:39:50|197061.3|196936.3|197059.8|196934.8|197064.8|196939.8|197057|196932|24
1729251600000|2024-10-18 11:40:00|197052.3|196927.3|197037.6|196912.6|197053.5|196928.5|197035.3|196910.3|14
1729251610000|2024-10-18 11:40:10|197037.9|196912.9|197050.9|196925.9|197051.4|196926.4|197037.6|196912.6|10
1729251620000|2024-10-18 11:40:20|197051.2|196926.2|197093.1|196968.1|197093.7|196968.7|197046.3|196921.3|11
1729251630000|2024-10-18 11:40:30|197093.7|196968.7|197077.7|196952.7|197094.1|196969.1|197077.7|196952.7|8
1729251640000|2024-10-18 11:40:40|197077.4|196952.4|197130.9|197005.9|197138.5|197013.5|197077.4|196952.4|19
1729251650000|2024-10-18 11:40:50|197121.4|196996.4|197117.9|196992.9|197121.4|196996.4|197116.5|196991.5|11
1729251660000|2024-10-18 11:41:00|197125.9|197000.9|197120.7|196995.7|197126.9|197001.9|197117.9|196992.9|18
1729251670000|2024-10-18 11:41:10|197121|196996|197124.1|196999.1|197126.8|197001.8|197121|196996|18
1729251680000|2024-10-18 11:41:20|197118.4|196993.4|197130.5|197005.5|197130.5|197005.5|197113.7|196988.7|19
1729251690000|2024-10-18 11:41:30|197125.7|197000.7|197169.7|197044.7|197170.5|197045.5|197125.7|197000.7|14
1729251700000|2024-10-18 11:41:40|197169.5|197044.5|197163.6|197038.6|197171.2|197046.2|197160.5|197035.5|12
1729251710000|2024-10-18 11:41:50|197163.1|197038.1|197201.7|197076.7|197205.9|197080.9|197163.1|197038.1|12
1729251720000|2024-10-18 11:42:00|197201.9|197076.9|197204.5|197079.5|197206.7|197081.7|197200.9|197075.9|7
1729251730000|2024-10-18 11:42:10|197202.4|197077.4|197200.7|197075.7|197205.1|197080.1|197200.7|197075.7|6
1729251740000|2024-10-18 11:42:20|197201|197076|197217.6|197092.6|197220.5|197095.5|197196.5|197071.5|22
1729251750000|2024-10-18 11:42:30|197217.3|197092.3|197239.8|197114.8|197242.4|197117.4|197217.3|197092.3|19
1729251760000|2024-10-18 11:42:40|197240|197115|197238|197113|197243.3|197118.3|197237.6|197112.6|9
1729251770000|2024-10-18 11:42:50|197244.2|197119.2|197244.4|197119.4|197244.8|197119.8|197243.9|197118.9|9
1729251780000|2024-10-18 11:43:00|197244.9|197119.9|197245.9|197120.9|197245.9|197120.9|197243.6|197118.6|12
1729251790000|2024-10-18 11:43:10|197245.3|197120.3|197247.8|197122.8|197248.8|197123.8|197240.3|197115.3|10
1729251800000|2024-10-18 11:43:20|197248.1|197123.1|197247.8|197122.8|197248.1|197123.1|197247.8|197122.8|4
1729251810000|2024-10-18 11:43:30|197248.2|197123.2|197247.8|197122.8|197248.2|197123.2|197247.8|197122.8|2
1729251820000|2024-10-18 11:43:40|197250|197125|197276.4|197151.4|197280.7|197155.7|197250|197125|19
1729251830000|2024-10-18 11:43:50|197276|197151|197271.6|197146.6|197276|197151|197271.6|197146.6|7
1729251840000|2024-10-18 11:44:00|197271.9|197146.9|197283.4|197158.4|197285.5|197160.5|197271.9|197146.9|13
1729251850000|2024-10-18 11:44:10|197287|197162|197287.3|197162.3|197294|197169|197287|197162|9
1729251860000|2024-10-18 11:44:20|197284|197159|197286.2|197161.2|197288|197163|197281.3|197156.3|14
1729251870000|2024-10-18 11:44:30|197286|197161|197284|197159|197286|197161|197282.8|197157.8|6
1729251880000|2024-10-18 11:44:40|197283.6|197158.6|197264.8|197139.8|197283.6|197158.6|197260.4|197135.4|10
1729251890000|2024-10-18 11:44:50|197261.4|197136.4|197266.8|197141.8|197267.9|197142.9|197257.1|197132.1|13
1729251900000|2024-10-18 11:45:00|197258.3|197133.3|197264.5|197139.5|197267.5|197142.5|197258.3|197133.3|18
1729251910000|2024-10-18 11:45:10|197256.5|197131.5|197259.6|197134.6|197261.9|197136.9|197256.5|197131.5|10
1729251920000|2024-10-18 11:45:20|197268.9|197143.9|197263|197138|197268.9|197143.9|197260.7|197135.7|6
1729251930000|2024-10-18 11:45:30|197276.8|197151.8|197275.6|197150.6|197276.8|197151.8|197272.8|197147.8|4
1729251940000|2024-10-18 11:45:40|197263.4|197138.4|197321.5|197196.5|197328.4|197203.4|197263.4|197138.4|6
1729251950000|2024-10-18 11:45:50|197313.3|197188.3|197327.7|197202.7|197328.6|197203.6|197283.5|197158.5|10
1729251960000|2024-10-18 11:46:00|197316|197191|197320.1|197195.1|197321|197196|197307.1|197182.1|14
1729251970000|2024-10-18 11:46:10|197321|197175.7|197320.9|197175.7|197322.9|197175.7|197319.4|197175.7|5
1729251980000|2024-10-18 11:46:20|197321.4|197178.2|197321.1|197178.2|197321.4|197178.2|197318.8|197178.2|4
1729251990000|2024-10-18 11:46:30|197317.2|197175.1|197406.2|197281.2|197406.2|197281.2|197317.2|197175.1|10
1729252000000|2024-10-18 11:46:40|197415|197290|197410.5|197285.5|197415|197290|197410.5|197285.5|2
1729252010000|2024-10-18 11:46:50|197410.3|197285.3|197412.3|197287.3|197416.5|197291.5|197397.8|197272.8|18
1729252020000|2024-10-18 11:47:00|197408|197283|197435.7|197310.7|197443.4|197357|197395.7|197270.7|12
1729252030000|2024-10-18 11:47:10|197433.9|197308.9|197383.2|197333.2|197437.3|197336.8|197375.8|197297.1|20
1729252040000|2024-10-18 11:47:20|197375.4|197325.4|197391.1|197266.1|197443.6|197325.4|197344.4|197264.3|25
1729252050000|2024-10-18 11:47:30|197333.2|197283.2|197408.1|197283.1|197408.4|197309.4|197313.9|197235.4|30
1729252060000|2024-10-18 11:47:40|197408|197283|197430.2|197305.2|197430.7|197305.7|197408|197283|28
1729252070000|2024-10-18 11:47:50|197431.5|197306.5|197435.2|197292.6|197439.4|197308.5|197410|197285|26
1729252080000|2024-10-18 11:48:00|197421.8|197292.9|197425.4|197283.8|197435.4|197302.9|197412|197283.8|30
1729252090000|2024-10-18 11:48:10|197426.1|197284.1|197351.2|197226.2|197427.4|197292|197337|197212|27
1729252100000|2024-10-18 11:48:20|197350.8|197225.8|197342.8|197217.8|197353.1|197226.7|197341.5|197216.5|27
1729252110000|2024-10-18 11:48:30|197342.3|197217.3|197296.5|197171.5|197347.3|197220.5|197285.8|197160.8|29
1729252120000|2024-10-18 11:48:40|197306.6|197181.6|197274.2|197224.2|197377.6|197252.6|197274.2|197171.5|25
1729252130000|2024-10-18 11:48:50|197296|197171|197305.9|197180.9|197312.5|197187.5|197295.7|197170.7|26
1729252140000|2024-10-18 11:49:00|197306.1|197181.1|197191.6|197141.6|197312.7|197187.7|197177.6|197082.5|30
1729252150000|2024-10-18 11:49:10|197237.2|197112.2|197246.4|197121.4|197248|197157.1|197173.2|197084.9|26
1729252160000|2024-10-18 11:49:20|197246.2|197121.2|197239.9|197114.9|197250|197125|197239|197114|20
1729252170000|2024-10-18 11:49:30|197243.7|197118.7|197238.2|197113.2|197249.2|197124.2|197234.3|197109.3|12
1729252180000|2024-10-18 11:49:40|197238|197113|197229.2|197104.2|197244.9|197119.9|197229.2|197104.2|11
1729252190000|2024-10-18 11:49:50|197232.6|197107.6|197219.3|197094.3|197234.5|197109.5|197212.5|197087.5|18
1729252200000|2024-10-18 11:50:00|197214.2|197089.2|197235.3|197110.3|197252|197127|197214.2|197089.2|22
1729252210000|2024-10-18 11:50:10|197235.6|197110.6|197237.6|197112.6|197245.3|197120.3|197229.1|197104.1|23
1729252220000|2024-10-18 11:50:20|197238.5|197113.5|197238.2|197113.2|197241.7|197116.7|197235.2|197110.2|12
1729252230000|2024-10-18 11:50:30|197239.5|197114.5|197236.3|197111.3|197240|197115|197234.5|197109.5|11
1729252240000|2024-10-18 11:50:40|197238.6|197113.6|197227.5|197102.5|197239.5|197114.5|197227.2|197102.2|13
1729252250000|2024-10-18 11:50:50|197227|197102|197227.3|197102.3|197227.3|197102.3|197225.9|197100.9|6
1729252260000|2024-10-18 11:51:00|197225.7|197100.7|197271.1|197146.1|197271.5|197146.5|197223.3|197098.3|15
1729252270000|2024-10-18 11:51:10|197271|197146|197237.9|197112.9|197277.1|197152.1|197236.3|197111.3|20
1729252280000|2024-10-18 11:51:20|197238.6|197113.6|197241.3|197116.3|197245.5|197120.5|197237.3|197112.3|20
1729252290000|2024-10-18 11:51:30|197241|197116|197240.3|197115.3|197243.9|197118.9|197239.3|197114.3|23
1729252300000|2024-10-18 11:51:40|197240|197115|197242.6|197117.6|197245.5|197120.5|197239|197114|23
1729252310000|2024-10-18 11:51:50|197241.4|197116.4|197247.7|197122.7|197247.7|197122.7|197240.4|197115.4|11
1729252320000|2024-10-18 11:52:00|197250.5|197125.5|197242.1|197117.1|197253.4|197128.4|197239.9|197114.9|21
1729252330000|2024-10-18 11:52:10|197241.6|197116.6|197233.5|197108.5|197241.6|197116.6|197231.3|197106.3|14
1729252340000|2024-10-18 11:52:20|197232.2|197107.2|197234.7|197109.7|197242.2|197117.2|197230.6|197105.6|22
1729252350000|2024-10-18 11:52:30|197234.2|197109.2|197238.4|197113.4|197245.4|197120.4|197234.2|197109.2|12
1729252360000|2024-10-18 11:52:40|197238.6|197113.6|197233.8|197108.8|197242|197117|197231.8|197106.8|17
1729252370000|2024-10-18 11:52:50|197234.4|197109.4|197240.3|197115.3|197242.3|197117.3|197233.1|197108.1|20
1729252380000|2024-10-18 11:53:00|197239|197114|197239.4|197114.4|197241.6|197116.6|197239|197114|15
1729252390000|2024-10-18 11:53:10|197241.2|197116.2|197241.6|197116.6|197248.3|197123.3|197238.4|197113.4|19
1729252400000|2024-10-18 11:53:20|197241.1|197116.1|197244.3|197119.3|197247.5|197122.5|197240.3|197115.3|10
1729252410000|2024-10-18 11:53:30|197243.8|197118.8|197243.9|197118.9|197243.9|197118.9|197243.8|197118.8|2
1729252420000|2024-10-18 11:53:40|197243.8|197118.8|197332.5|197207.5|197343.1|197218.1|197243.8|197118.8|13
1729252430000|2024-10-18 11:53:50|197332|197207|197358.6|197233.6|197380|197255|197332|197207|21
1729252440000|2024-10-18 11:54:00|197360.8|197235.8|197354.2|197229.2|197360.8|197235.8|197354.2|197229.2|14
1729252450000|2024-10-18 11:54:10|197354.7|197229.7|197325|197200|197354.7|197229.7|197317.3|197192.3|16
1729252460000|2024-10-18 11:54:20|197320.4|197195.4|197322.4|197197.4|197323.7|197198.7|197318.5|197193.5|10
1729252470000|2024-10-18 11:54:30|197322.7|197197.7|197322.3|197197.3|197322.7|197197.7|197322|197197|6
1729252480000|2024-10-18 11:54:40|197323|197198|197325.9|197200.9|197325.9|197200.9|197322.9|197197.9|10
1729252490000|2024-10-18 11:54:50|197325.4|197200.4|197332.8|197207.8|197335.3|197210.3|197318.9|197193.9|16
1729252500000|2024-10-18 11:55:00|197333.3|197208.3|197341.7|197216.7|197344|197219|197333.3|197208.3|14
1729252510000|2024-10-18 11:55:10|197337.8|197212.8|197340.6|197215.6|197341.3|197216.3|197335.4|197210.4|15
1729252520000|2024-10-18 11:55:20|197340.1|197215.1|197348.9|197223.9|197349.9|197224.9|197339.7|197214.7|12
1729252530000|2024-10-18 11:55:30|197345.4|197220.4|197332.8|197207.8|197345.4|197220.4|197331.9|197206.9|10
1729252540000|2024-10-18 11:55:40|197332.6|197207.6|197316.3|197191.3|197336|197211|197310.7|197185.7|14
1729252550000|2024-10-18 11:55:50|197316|197191|197313.7|197188.7|197316|197191|197313.2|197188.2|3
1729252560000|2024-10-18 11:56:00|197320|197195|197314.5|197189.5|197320|197195|197306.6|197181.6|15
1729252570000|2024-10-18 11:56:10|197318.2|197193.2|197305.2|197180.2|197318.2|197193.2|197301.8|197176.8|11
1729252580000|2024-10-18 11:56:20|197305.7|197180.7|197245.7|197120.7|197305.7|197180.7|197220.5|197109.1|18
1729252590000|2024-10-18 11:56:30|197245.4|197120.4|197241.3|197116.3|197245.4|197120.4|197230.7|197105.7|18
1729252600000|2024-10-18 11:56:40|197235.2|197110.2|197256.5|197131.5|197257.5|197132.5|197235.2|197110.2|13
1729252610000|2024-10-18 11:56:50|197256.3|197131.3|197277.7|197152.7|197277.7|197152.7|197256.3|197131.3|9
1729252620000|2024-10-18 11:57:00|197277.4|197152.4|197278.9|197153.9|197281.7|197156.7|197276.9|197151.9|7
1729252630000|2024-10-18 11:57:10|197279.4|197154.4|197278.5|197153.5|197279.4|197154.4|197278.5|197153.5|3
1729252640000|2024-10-18 11:57:20|197278.7|197153.7|197279.1|197154.1|197279.1|197154.1|197278.5|197153.5|4
1729252650000|2024-10-18 11:57:30|197182.4|197132.4|197235.4|197110.4|197240.8|197132.4|197182.4|197105|17
1729252660000|2024-10-18 11:57:40|197235.1|197110.1|197234.5|197109.5|197237.5|197112.5|197234|197109|5
1729252670000|2024-10-18 11:57:50|197234.7|197109.7|197241.6|197116.6|197242.4|197117.4|197233.9|197108.9|17
1729252680000|2024-10-18 11:58:00|197244.3|197119.3|197193.6|197068.6|197244.6|197119.6|197193.1|197068.1|26
1729252690000|2024-10-18 11:58:10|197192.9|197067.9|197191.7|197066.7|197195.5|197070.5|197191.7|197066.7|12
1729252700000|2024-10-18 11:58:20|197193.9|197068.9|197188.4|197063.4|197193.9|197068.9|197185|197060|16
1729252710000|2024-10-18 11:58:30|197184.4|197059.4|197206|197077.4|197210.5|197085.5|197163.5|197033|27
1729252720000|2024-10-18 11:58:40|197209.8|197084.8|197190.5|197065.5|197209.8|197084.8|197189.5|197064.5|16
1729252730000|2024-10-18 11:58:50|197186.5|197061.5|197193.1|197068.1|197193.7|197068.7|197185.4|197060.4|16
1729252740000|2024-10-18 11:59:00|197192.5|197067.5|197189.3|197064.3|197197.3|197072.3|197186.5|197061.5|16
1729252750000|2024-10-18 11:59:10|197189.6|197064.6|197203.1|197078.1|197204.3|197079.3|197185.7|197060.7|17
1729252760000|2024-10-18 11:59:20|197199.9|197074.9|197199.7|197074.7|197202.8|197077.8|197194.3|197069.3|10
1729252770000|2024-10-18 11:59:30|197200.1|197075.1|197202.3|197077.3|197202.9|197077.9|197199.7|197074.7|8
1729252780000|2024-10-18 11:59:40|197202.7|197077.7|197201.8|197076.8|197202.7|197077.7|197199.6|197074.6|5
1729252790000|2024-10-18 11:59:50|197201.3|197076.3|197200.9|197075.9|197201.5|197076.5|197200.9|197075.9|4
1729252800000|2024-10-18 12:00:00|197193.3|197068.3|197177.9|197052.9|197193.3|197068.3|197172.2|197047.2|20
1729252810000|2024-10-18 12:00:10|197177.7|197052.7|197171.2|197046.2|197177.7|197052.7|197164.5|197039.5|12
1729252820000|2024-10-18 12:00:20|197171.6|197046.6|197171.2|197046.2|197172.2|197047.2|197168.2|197043.2|15
1729252830000|2024-10-18 12:00:30|197170.9|197045.9|197143.2|197018.2|197189|197091.6|197130.6|197012.4|14
1729252840000|2024-10-18 12:00:40|197143|197018|197139.9|197014.9|197143|197018|197139.7|197014.7|8
1729252850000|2024-10-18 12:00:50|197140.1|197015.1|197114.5|196989.5|197140.1|197063.8|197102.5|196985.6|21
1729252860000|2024-10-18 12:01:00|197114.1|196989.1|197080.7|196955.7|197114.3|196991.2|197041.2|196952.4|18
1729252870000|2024-10-18 12:01:10|197080.9|196955.9|197046.6|196921.6|197080.9|196955.9|197032.2|196907.2|23
1729252880000|2024-10-18 12:01:20|197044.1|196919.1|197066.5|196941.5|197066.8|196941.8|197042|196917|18
1729252890000|2024-10-18 12:01:30|197066.9|196941.9|197072.1|196947.1|197079.2|196954.2|197066.9|196941.9|10
1729252900000|2024-10-18 12:01:40|197079.9|196954.9|197083.6|196958.6|197091.2|196966.2|197079.9|196954.9|24
1729252910000|2024-10-18 12:01:50|197084.1|196959.1|197134.3|197009.3|197135.1|197010.1|197084.1|196959.1|21
1729252920000|2024-10-18 12:02:00|197133.3|197008.3|197177|197052|197177|197080.1|197128.1|197003.1|19
1729252930000|2024-10-18 12:02:10|197177.5|197052.5|197170.1|197045.1|197205.1|197080.1|197158.6|197033.6|25
1729252940000|2024-10-18 12:02:20|197169.8|197044.8|197163.7|197038.7|197170.5|197045.5|197162.4|197037.4|18
1729252950000|2024-10-18 12:02:30|197164|197039|197171.5|197046.5|197172.5|197047.5|197164|197039|9
1729252960000|2024-10-18 12:02:40|197172|197047|197171.5|197046.5|197172.7|197047.7|197171.2|197046.2|8
1729252970000|2024-10-18 12:02:50|197171.7|197046.7|197173.7|197048.7|197173.7|197048.7|197171.7|197046.7|3
1729252980000|2024-10-18 12:03:00|197167.4|197042.4|197204.1|197079.1|197215.5|197090.5|197167.4|197042.4|21
1729252990000|2024-10-18 12:03:10|197201.7|197076.7|197210.8|197085.8|197214.2|197089.2|197198.4|197073.4|23
1729253000000|2024-10-18 12:03:20|197210.5|197085.5|197214.3|197089.3|197215.5|197090.5|197209.1|197084.1|19
1729253010000|2024-10-18 12:03:30|197213.5|197088.5|197192.4|197067.4|197221.2|197096.2|197192.1|197067.1|21
1729253020000|2024-10-18 12:03:40|197194.7|197069.7|197199.1|197074.1|197199.4|197074.4|197194.7|197069.7|8
1729253030000|2024-10-18 12:03:50|197198.7|197073.7|197199.6|197074.6|197199.6|197074.6|197198.7|197073.7|4
1729253040000|2024-10-18 12:04:00|197199.2|197074.2|197198|197073|197199.2|197074.2|197197.9|197072.9|6
1729253050000|2024-10-18 12:04:10|197198.4|197073.4|197205.1|197080.1|197208.6|197083.6|197196.4|197071.4|28
1729253060000|2024-10-18 12:04:20|197208.1|197083.1|197207.3|197082.3|197212.3|197087.3|197202.5|197077.5|36
1729253070000|2024-10-18 12:04:30|197210|197085|197208.8|197083.8|197212.5|197087.5|197206.8|197081.8|30
1729253080000|2024-10-18 12:04:40|197211.1|197086.1|197208.3|197083.3|197211.6|197086.6|197207.5|197082.5|36
1729253090000|2024-10-18 12:04:50|197212.3|197087.3|197201.9|197076.9|197212.6|197087.6|197201.9|197076.9|34
1729253100000|2024-10-18 12:05:00|197206.9|197081.9|197205.5|197080.5|197207.2|197082.2|197204.3|197079.3|32
1729253110000|2024-10-18 12:05:10|197205.7|197080.7|197203.7|197078.7|197207|197082|197201.3|197076.3|29
1729253120000|2024-10-18 12:05:20|197202.3|197077.3|197198|197073|197205|197080|197193.1|197068.1|36
1729253130000|2024-10-18 12:05:30|197199.4|197074.4|197289.3|197164.3|197296|197171|197197.9|197072.9|28
1729253140000|2024-10-18 12:05:40|197287.8|197162.8|197290.7|197165.7|197292.3|197167.3|197283.3|197158.3|31
1729253150000|2024-10-18 12:05:50|197290.3|197165.3|197266.2|197141.2|197303|197178|197247.5|197122.5|35
1729253160000|2024-10-18 12:06:00|197262.5|197137.5|197279.3|197154.3|197283.4|197158.4|197262.5|197137.5|33
1729253170000|2024-10-18 12:06:10|197279.6|197154.6|197313|197188|197315.7|197190.7|197275.3|197150.3|23
1729253180000|2024-10-18 12:06:20|197313.3|197188.3|197333.5|197208.5|197337.3|197212.3|197302|197177|22
1729253190000|2024-10-18 12:06:30|197333.7|197208.7|197334.5|197209.5|197340.1|197215.1|197333.5|197208.5|10
1729253200000|2024-10-18 12:06:40|197334.8|197209.8|197333.1|197208.1|197341.6|197216.6|197332.4|197207.4|9
1729253210000|2024-10-18 12:06:50|197332.1|197207.1|197335.9|197210.9|197336.3|197211.3|197332.1|197207.1|15
1729253220000|2024-10-18 12:07:00|197344.3|197219.3|197322.1|197197.1|197344.3|197219.3|197318.4|197193.4|19
1729253230000|2024-10-18 12:07:10|197321.1|197196.1|197322.1|197197.1|197324.1|197199.1|197320.9|197195.9|11
1729253240000|2024-10-18 12:07:20|197320.2|197195.2|197323.9|197198.9|197324.7|197199.7|197320.2|197195.2|14
1729253250000|2024-10-18 12:07:30|197322.9|197197.9|197384.7|197259.7|197394|197269|197322.9|197197.9|21
1729253260000|2024-10-18 12:07:40|197383.9|197258.9|197388.7|197263.7|197398|197273|197383.9|197258.9|18
1729253270000|2024-10-18 12:07:50|197383.6|197258.6|197434.2|197309.2|197440.6|197315.6|197381.6|197256.6|27
1729253280000|2024-10-18 12:08:00|197433.9|197308.9|197435.5|197310.5|197441.2|197316.2|197431.5|197306.5|30
1729253290000|2024-10-18 12:08:10|197434.7|197309.7|197428.9|197303.9|197434.7|197309.7|197427.4|197302.4|19
1729253300000|2024-10-18 12:08:20|197431.3|197306.3|197435.2|197310.2|197442.7|197317.7|197427.6|197302.6|23
1729253310000|2024-10-18 12:08:30|197433.7|197308.7|197474.4|197349.4|197484.4|197359.4|197405|197308.7|27
1729253320000|2024-10-18 12:08:40|197474.2|197349.2|197527.6|197402.6|197527.6|197402.6|197473.4|197348.4|16
1729253330000|2024-10-18 12:08:50|197522|197397|197522.6|197397.6|197529|197404|197513.9|197388.9|25
1729253340000|2024-10-18 12:09:00|197481|197356|197480.4|197355.4|197501.4|197376.4|197473.3|197348.3|36
1729253350000|2024-10-18 12:09:10|197480.6|197355.6|197482.4|197357.4|197483.2|197358.2|197474.5|197349.5|29
1729253360000|2024-10-18 12:09:20|197481.4|197356.4|197485.1|197360.1|197490.3|197365.3|197481.4|197356.4|7
1729253370000|2024-10-18 12:09:30|197477.2|197352.2|197435.6|197310.6|197481.6|197356.6|197430.2|197305.2|28
1729253380000|2024-10-18 12:09:40|197436.9|197311.9|197410.9|197285.9|197441.6|197316.6|197410.9|197285.9|23
1729253390000|2024-10-18 12:09:50|197415.4|197290.4|197433.3|197308.3|197437.2|197312.2|197415.4|197290.4|27
1729253400000|2024-10-18 12:10:00|197438|197313|197471.7|197346.7|197480.3|197355.3|197431.4|197306.4|35
1729253410000|2024-10-18 12:10:10|197470.9|197345.9|197473.6|197348.6|197480.6|197355.6|197467.7|197342.7|38
1729253420000|2024-10-18 12:10:20|197471.6|197346.6|197434.1|197309.1|197481.2|197356.2|197403.7|197306|37
1729253430000|2024-10-18 12:10:30|197438.1|197313.1|197436.2|197311.2|197441.8|197316.8|197432|197307|36
1729253440000|2024-10-18 12:10:40|197436.3|197311.3|197449.8|197324.8|197451.2|197326.2|197431.9|197306.9|14
1729253450000|2024-10-18 12:10:50|197442|197317|197442.9|197392.9|197448.4|197393.2|197426.9|197301.9|16
1729253460000|2024-10-18 12:11:00|197445.6|197395.6|197445.2|197395.2|197446|197396|197435.4|197385.4|27
1729253470000|2024-10-18 12:11:10|197446|197396|197443.4|197393.4|197446|197396|197436.9|197386.9|31
1729253480000|2024-10-18 12:11:20|197442.2|197392.2|197472|197347|197479|197392.8|197427.6|197345.5|34
1729253490000|2024-10-18 12:11:30|197470.5|197345.5|197480.6|197355.6|197486|197361|197470.5|197345.5|33
1729253500000|2024-10-18 12:11:40|197474.3|197349.3|197479|197354|197481.2|197356.2|197471.3|197346.3|34
1729253510000|2024-10-18 12:11:50|197478|197353|197480.7|197355.7|197481.2|197356.2|197471.7|197346.7|32
1729253520000|2024-10-18 12:12:00|197479.9|197354.9|197399.2|197274.2|197482.7|197357.7|197399.2|197274.2|19
1729253530000|2024-10-18 12:12:10|197396.7|197271.7|197318.9|197189.9|197396.7|197293.3|197290|197188.2|35
1729253540000|2024-10-18 12:12:20|197318.2|197188.9|197350.6|197225.6|197355.6|197226.6|197318.2|197187.9|33
1729253550000|2024-10-18 12:12:30|197351.4|197226.4|197354.3|197229.3|197359.5|197287.5|197337.5|197217.2|35
1729253560000|2024-10-18 12:12:40|197355.7|197230.7|197320.3|197195.3|197359.2|197234.2|197317.8|197192.8|40
1729253570000|2024-10-18 12:12:50|197326.3|197201.3|197317.9|197192.9|197326.3|197201.3|197316.1|197191.1|38
1729253580000|2024-10-18 12:13:00|197319.9|197194.9|197320.2|197195.2|197322.7|197197.7|197316.8|197191.8|38
1729253590000|2024-10-18 12:13:10|197322.1|197197.1|197320.7|197195.7|197322.1|197197.1|197314.6|197189.6|32
1729253600000|2024-10-18 12:13:20|197321.1|197196.1|197317.6|197192.6|197321.3|197196.3|197313.5|197188.5|34
1729253610000|2024-10-18 12:13:30|197318.8|197193.8|197313.6|197188.6|197321.1|197196.1|197313.5|197188.5|37
1729253620000|2024-10-18 12:13:40|197314.5|197189.5|197315.4|197190.4|197321.1|197196.1|197312.7|197187.7|34
1729253630000|2024-10-18 12:13:50|197313.1|197188.1|197323.5|197198.5|197323.5|197198.5|197313.1|197188.1|37
1729253640000|2024-10-18 12:14:00|197320.8|197195.8|197324.2|197199.2|197324.3|197199.3|197313.5|197188.5|39
1729253650000|2024-10-18 12:14:10|197314.4|197189.4|197319.2|197194.2|197323.1|197198.1|197314.3|197189.3|40
1729253660000|2024-10-18 12:14:20|197318.2|197193.2|197321|197196|197323.7|197198.7|197313|197188|39
1729253670000|2024-10-18 12:14:30|197318.7|197193.7|197321|197196|197324.3|197199.3|197316.1|197191.1|38
1729253680000|2024-10-18 12:14:40|197318.5|197193.5|197322.1|197197.1|197324.4|197199.4|197317.2|197192.2|39
1729253690000|2024-10-18 12:14:50|197319.9|197194.9|197321.6|197196.6|197325.9|197200.9|197318|197193|37
1729253700000|2024-10-18 12:15:00|197320.3|197195.3|197320.9|197195.9|197322.6|197197.6|197315.4|197190.4|37
1729253710000|2024-10-18 12:15:10|197315.9|197190.9|197234.8|197109.8|197321.2|197196.2|197188.8|197102.4|37
1729253720000|2024-10-18 12:15:20|197232.6|197107.6|197238.6|197113.6|197241|197116|197231.5|197106.5|34
1729253730000|2024-10-18 12:15:30|197234.4|197109.4|197237.3|197112.3|197239.9|197114.9|197233.5|197108.5|36
1729253740000|2024-10-18 12:15:40|197241.5|197116.5|197237|197112|197241.5|197116.5|197233.8|197108.8|30
1729253750000|2024-10-18 12:15:50|197239|197114|197237.1|197112.1|197241.1|197116.1|197233.9|197108.9|33
1729253760000|2024-10-18 12:16:00|197236.8|197111.8|197237.8|197112.8|197239|197114|197236.3|197111.3|12
1729253770000|2024-10-18 12:16:10|197237.5|197112.5|197235.1|197110.1|197237.8|197112.8|197235.1|197110.1|7
1729253780000|2024-10-18 12:16:20|197235.6|197110.6|197151.3|197026.3|197235.6|197110.6|197148.1|197023.1|31
1729253790000|2024-10-18 12:16:30|197152.3|197027.3|197157.4|197032.4|197159.3|197034.3|197146.4|197021.4|29
1729253800000|2024-10-18 12:16:40|197156.6|197031.6|197125.2|197000.2|197161.3|197036.3|197120.3|196995.3|32
1729253810000|2024-10-18 12:16:50|197125.4|197000.4|197108.8|196983.8|197125.4|197000.4|197107.8|196982.8|13
1729253820000|2024-10-18 12:17:00|197103.1|196978.1|197095.1|196970.1|197114.4|196989.4|197088.7|196963.7|23
1729253830000|2024-10-18 12:17:10|197095.4|196970.4|197096.7|196971.7|197097.2|196972.2|197091.9|196966.9|9
1729253840000|2024-10-18 12:17:20|197094.8|196969.8|197094.8|196969.8|197096.9|196971.9|197094.4|196969.4|7
1729253850000|2024-10-18 12:17:30|197095.1|196970.1|197094.2|196969.2|197097.4|196972.4|197094.2|196969.2|7
1729253860000|2024-10-18 12:17:40|197094.4|196969.4|197095.6|196970.6|197098|196973|197094.4|196969.4|12
1729253870000|2024-10-18 12:17:50|197097.9|196972.9|197098.8|196973.8|197098.8|196973.8|197090.4|196965.4|8
1729253880000|2024-10-18 12:18:00|197098.6|196973.6|197098|196973|197098.6|196973.6|197097.8|196972.8|6
1729253890000|2024-10-18 12:18:10|197091.2|196966.2|197161.3|197036.3|197198.7|197075.2|197091.2|196966.2|25
1729253900000|2024-10-18 12:18:20|197161.6|197036.6|197157.3|197032.3|197161.6|197036.6|197157.3|197032.3|9
1729253910000|2024-10-18 12:18:30|197157|197032|197157.3|197032.3|197158.1|197033.1|197157|197032|5
1729253920000|2024-10-18 12:18:40|197157.8|197032.8|197170.8|197045.8|197171.3|197046.3|197157.8|197032.8|14
1729253930000|2024-10-18 12:18:50|197169.2|197044.2|197161.9|197036.9|197183.5|197058.5|197160.7|197035.7|18
1729253940000|2024-10-18 12:19:00|197166.1|197041.1|197168.1|197043.1|197172.1|197047.1|197164.4|197039.4|17
1729253950000|2024-10-18 12:19:10|197168.2|197043.2|197124.7|196999.7|197168.2|197043.2|197118.2|196993.2|13
1729253960000|2024-10-18 12:19:20|197124.1|196999.1|197124.4|196999.4|197126.5|197001.5|197124.1|196999.1|11
1729253970000|2024-10-18 12:19:30|197124.9|196999.9|197152.1|197027.1|197154|197029|197124.9|196999.9|24
1729253980000|2024-10-18 12:19:40|197153.2|197028.2|197103|196978|197153.2|197028.2|197095.2|196970.2|24
1729253990000|2024-10-18 12:19:50|197102.7|196977.7|197104.5|196979.5|197105.2|196980.2|197101.4|196976.4|9
1729254000000|2024-10-18 12:20:00|197097.7|196972.7|197094.5|196969.5|197123.3|196998.3|197090.4|196965.4|30
1729254010000|2024-10-18 12:20:10|197095.5|196970.5|197100.7|196975.7|197107.6|196982.6|197093.5|196968.5|22
1729254020000|2024-10-18 12:20:20|197100.5|196975.5|197099.3|196974.3|197100.5|196975.5|197097.9|196972.9|13
1729254030000|2024-10-18 12:20:30|197099.7|196974.7|197100.5|196975.5|197100.5|196975.5|197098.5|196973.5|20
1729254040000|2024-10-18 12:20:40|197099.8|196974.8|197100.6|196975.6|197100.6|196975.6|197099.3|196974.3|21
1729254050000|2024-10-18 12:20:50|197099.3|196974.3|197101.2|196976.2|197101.3|196976.3|197092.7|196967.7|27
1729254060000|2024-10-18 12:21:00|197099.9|196974.9|197119.8|196994.8|197119.8|196994.8|197085.2|196960.2|34
1729254070000|2024-10-18 12:21:10|197118.5|196993.5|197133.6|197008.6|197134.5|197009.5|197113.7|196988.7|13
1729254080000|2024-10-18 12:21:20|197133.9|197008.9|197134.7|197009.7|197135.6|197010.6|197130.7|197005.7|26
1729254090000|2024-10-18 12:21:30|197134.4|197009.4|197130.1|197005.1|197135.1|197010.1|197130.1|197005.1|26
1729254100000|2024-10-18 12:21:40|197130.4|197005.4|197130.2|197005.2|197135.1|197010.1|197130|197005|20
1729254110000|2024-10-18 12:21:50|197130.3|197005.3|197132.3|197007.3|197133.3|197008.3|197129.2|197004.2|16
1729254120000|2024-10-18 12:22:00|197033.4|196983.4|197139.4|197014.4|197142.5|197052|197033.4|196983.4|20
1729254130000|2024-10-18 12:22:10|197139.8|197014.8|197146.8|197021.8|197146.8|197021.8|197139.8|197014.8|19
1729254140000|2024-10-18 12:22:20|197147.6|197022.6|197144.1|197019.1|197147.6|197022.6|197142.3|197017.3|5
1729254150000|2024-10-18 12:22:30|197144.7|197019.7|197127.4|197002.4|197144.7|197019.7|197125.3|197000.3|16
1729254160000|2024-10-18 12:22:40|197127.8|197002.8|197136.2|197011.2|197137.1|197012.1|197127|197002|11
1729254170000|2024-10-18 12:22:50|197136.4|197011.4|197136.2|197011.2|197137.8|197012.8|197135.6|197010.6|14
1729254180000|2024-10-18 12:23:00|197137.1|197012.1|197136.1|197011.1|197141.5|197016.5|197128.5|197003.5|18
1729254190000|2024-10-18 12:23:10|197140.6|197015.6|197136.1|197011.1|197140.6|197015.6|197135.8|197010.8|7
1729254200000|2024-10-18 12:23:20|197136.6|197011.6|197136.6|197011.6|197141.5|197016.5|197136.4|197011.4|9
1729254210000|2024-10-18 12:23:30|197136.7|197011.7|197124.2|196999.2|197136.7|197011.7|197124.2|196999.2|7
1729254220000|2024-10-18 12:23:40|197132.9|197007.9|197097.3|196972.3|197133.3|197008.3|197086.7|196961.7|11
1729254230000|2024-10-18 12:23:50|197097.8|196972.8|197091.3|196953.5|197097.8|196972.8|197052.7|196927.7|23
1729254240000|2024-10-18 12:24:00|197087.5|196956.8|197049.7|196918.7|197088.9|196957.6|197045.1|196912.5|22
1729254250000|2024-10-18 12:24:10|197048.4|196919.1|197100.7|196975.7|197100.9|196975.9|197048.4|196919.1|21
1729254260000|2024-10-18 12:24:20|197101.2|196976.2|197094.5|196969.5|197103.1|196978.1|197094.3|196969.3|7
1729254270000|2024-10-18 12:24:30|197094|196969|197063.3|196938.3|197094|196969|197055.1|196930.1|14
1729254280000|2024-10-18 12:24:40|197063.5|196938.5|197063.6|196938.6|197064.4|196939.4|197056.1|196931.1|10
1729254290000|2024-10-18 12:24:50|197065.2|196940.2|197067.6|196942.6|197067.6|196942.6|197063.9|196938.9|12
1729254300000|2024-10-18 12:25:00|197055.6|196930.6|197033.1|196908.1|197060.7|196935.7|197023.1|196898.1|14
1729254310000|2024-10-18 12:25:10|197033.6|196908.6|197031.4|196906.4|197033.6|196908.6|197027.4|196902.4|15
1729254320000|2024-10-18 12:25:20|197031.3|196906.3|197030.1|196905.1|197031.6|196906.6|197029.8|196904.8|11
1729254330000|2024-10-18 12:25:30|197030.6|196905.6|197029.5|196904.5|197030.6|196905.6|197022.3|196897.3|10
1729254340000|2024-10-18 12:25:40|197029.9|196904.9|197030.6|196905.6|197030.6|196905.6|197029.6|196904.6|8
1729254350000|2024-10-18 12:25:50|197030.3|196905.3|197014.3|196889.3|197030.3|196905.3|197014.3|196889.3|7
1729254360000|2024-10-18 12:26:00|196992.5|196867.5|196941|196816|196992.5|196867.5|196940.1|196815.1|33
1729254370000|2024-10-18 12:26:10|196941.5|196816.5|196921.3|196796.3|196942.9|196817.9|196914.1|196789.1|17
1729254380000|2024-10-18 12:26:20|196921.5|196796.5|196895.3|196770.3|196921.5|196796.5|196888.2|196763.2|22
1729254390000|2024-10-18 12:26:30|196895.6|196770.6|196843.8|196718.8|196898.8|196773.8|196835.4|196710.4|28
1729254400000|2024-10-18 12:26:40|196845|196720|196844.8|196719.8|196845.7|196720.7|196835.3|196710.3|20
1729254410000|2024-10-18 12:26:50|196842.7|196717.7|196893.9|196768.9|196893.9|196814.1|196837.4|196712.4|23
1729254420000|2024-10-18 12:27:00|196893|196768|196896|196771|196896.8|196771.8|196888.5|196763.5|23
1729254430000|2024-10-18 12:27:10|196896.3|196771.3|196918.6|196793.6|196921.9|196796.9|196896.3|196771.3|15
1729254440000|2024-10-18 12:27:20|196921.6|196796.6|196904.6|196779.6|196922.8|196797.8|196904.6|196779.6|14
1729254450000|2024-10-18 12:27:30|196898.3|196773.3|196880.6|196755.6|196899.8|196774.8|196880.5|196755.5|21
1729254460000|2024-10-18 12:27:40|196883.1|196758.1|196895|196770|196900.3|196775.3|196883.1|196758.1|19
1729254470000|2024-10-18 12:27:50|196895.2|196770.2|196915.7|196790.7|196916.9|196791.9|196895.2|196770.2|17
1729254480000|2024-10-18 12:28:00|196915.3|196790.3|196917.2|196792.2|196922|196797|196912.1|196787.1|10
1729254490000|2024-10-18 12:28:10|196917.4|196792.4|196910.9|196785.9|196921.5|196796.5|196893.8|196768.8|13
1729254500000|2024-10-18 12:28:20|196907|196782|196914|196789|196918.2|196793.2|196907|196782|15
1729254510000|2024-10-18 12:28:30|196916.1|196791.1|196918.3|196793.3|196922.2|196797.2|196914.1|196789.1|17
1729254520000|2024-10-18 12:28:40|196911.4|196786.4|196908.3|196783.3|196921.5|196796.5|196897.4|196772.4|17
1729254530000|2024-10-18 12:28:50|196910.2|196785.2|196916.8|196791.8|196921.7|196796.7|196909.2|196784.2|18
1729254540000|2024-10-18 12:29:00|196915.1|196790.1|196915.9|196790.9|196921.4|196796.4|196906.7|196781.7|13
1729254550000|2024-10-18 12:29:10|196915.6|196790.6|196923.1|196798.1|196926.5|196801.5|196915.6|196790.6|10
1729254560000|2024-10-18 12:29:20|196921.1|196796.1|196923.6|196798.6|196925.8|196800.8|196920.5|196795.5|10
1729254570000|2024-10-18 12:29:30|196927.9|196802.9|196911.1|196786.1|196927.9|196802.9|196906.9|196781.9|20
1729254580000|2024-10-18 12:29:40|196917.5|196792.5|196907.6|196782.6|196917.5|196792.5|196881.3|196756.3|25
1729254590000|2024-10-18 12:29:50|196908.1|196783.1|196887|196721.5|196908.1|196783.1|196887|196721.5|12
1729254600000|2024-10-18 12:30:00|196881.9|196700.1|196890|196765|196896.3|196771.3|196841.7|196694.7|19
1729254610000|2024-10-18 12:30:10|196898|196773|196910.8|196785.8|196922.6|196797.6|196898|196773|26
1729254620000|2024-10-18 12:30:20|196910.7|196785.7|196888|196763|196922|196797|196887.9|196762.9|12
1729254630000|2024-10-18 12:30:30|196888.4|196763.4|196840.3|196715.3|196895.2|196770.2|196839.7|196714.7|21
1729254640000|2024-10-18 12:30:40|196838.7|196713.7|196829.9|196704.9|196849.9|196724.9|196829.9|196704.9|20
1729254650000|2024-10-18 12:30:50|196835.9|196710.9|196846.1|196721.1|196850.1|196761|196794.3|196696.1|26
1729254660000|2024-10-18 12:31:00|196843.5|196718.5|196861.2|196736.2|196877.1|196752.1|196796.8|196706.6|23
1729254670000|2024-10-18 12:31:10|196861.1|196736.1|196858.9|196733.9|196862.8|196737.8|196852.3|196727.3|15
1729254680000|2024-10-18 12:31:20|196858.1|196733.1|196869.2|196716.6|196869.9|196735.6|196850.9|196716.6|15
1729254690000|2024-10-18 12:31:30|196870.5|196717.6|196836.8|196696.3|196870.5|196717.6|196836.8|196686.4|18
1729254700000|2024-10-18 12:31:40|196843.7|196688.7|196744.8|196619.8|196843.7|196706.1|196693.1|196595.6|31
1729254710000|2024-10-18 12:31:50|196743.6|196618.6|196751|196626|196751|196653|196693|196612.3|14
1729254720000|2024-10-18 12:32:00|196733.3|196608.3|196750.7|196700.7|196809.7|196700.7|196729.1|196608.2|24
1729254730000|2024-10-18 12:32:10|196784.1|196659.1|196733.6|196683.6|196784.1|196696.5|196730.6|196641.6|11
1729254740000|2024-10-18 12:32:20|196741.8|196691.8|196733.9|196683.9|196792.3|196698.2|196730.3|196647.2|15
1729254750000|2024-10-18 12:32:30|196730.7|196680.7|196737.6|196687.6|196737.6|196687.6|196730.7|196680.7|3
1729254760000|2024-10-18 12:32:40|196787.9|196662.9|196698.9|196573.9|196787.9|196687.6|196636.2|196571.9|21
1729254770000|2024-10-18 12:32:50|196698.5|196573.5|196649.8|196524.8|196705.6|196611.7|196631.6|196510.8|32
1729254780000|2024-10-18 12:33:00|196648.6|196523.6|196625.5|196575.5|196660.3|196575.5|196621.8|196523.1|21
1729254790000|2024-10-18 12:33:10|196631.9|196581.9|196632.9|196582.9|196656.2|196606.2|196616.1|196566.1|19
1729254800000|2024-10-18 12:33:20|196646.3|196596.3|196730.1|196605.1|196733.6|196656.2|196632.9|196543.1|32
1729254810000|2024-10-18 12:33:30|196730.2|196605.2|196736|196611|196737.1|196612.1|196726.6|196601.6|22
1729254820000|2024-10-18 12:33:40|196735.7|196610.7|196706.3|196581.3|196738.8|196610.7|196691.3|196566.3|17
1729254830000|2024-10-18 12:33:50|196707.8|196582.8|196702.6|196577.6|196715.1|196590.1|196695.5|196570.5|19
1729254840000|2024-10-18 12:34:00|196695.1|196570.1|196704.8|196579.8|196712.2|196637|196687|196570.1|27
1729254850000|2024-10-18 12:34:10|196696.7|196571.7|196706.6|196581.6|196713.5|196639.3|196689.3|196571.7|25
1729254860000|2024-10-18 12:34:20|196706.9|196581.9|196698.8|196573.8|196706.9|196601|196643.8|196563.5|18
1729254870000|2024-10-18 12:34:30|196698.4|196573.4|196690.4|196565.4|196706.1|196589.4|196639.4|196563.7|15
1729254880000|2024-10-18 12:34:40|196690.7|196565.7|196695.7|196570.7|196697.7|196621.4|196671.4|196565.7|23
1729254890000|2024-10-18 12:34:50|196696|196571|196697.8|196572.8|196702.2|196577.2|196687.7|196562.7|20
1729254900000|2024-10-18 12:35:00|196693.8|196560.7|196703.3|196575.5|196703.7|196575.9|196693.8|196560.7|13
1729254910000|2024-10-18 12:35:10|196702.7|196575.2|196703|196578|196704.7|196578.3|196693.4|196568.4|14
1729254920000|2024-10-18 12:35:20|196693.8|196568.8|196698.8|196573.8|196703.3|196575.7|196693.8|196560.1|17
1729254930000|2024-10-18 12:35:30|196696.5|196565.1|196688.7|196563.7|196703.3|196573.5|196686.7|196560.7|23
1729254940000|2024-10-18 12:35:40|196687.8|196562.8|196687.6|196562.6|196692.2|196567.2|196687.4|196562.4|11
1729254950000|2024-10-18 12:35:50|196688.4|196563.4|196688.6|196563.6|196688.6|196563.6|196687.8|196562.8|6
1729254960000|2024-10-18 12:36:00|196692.4|196567.4|196698.5|196573.5|196707.4|196582.4|196692.4|196567.4|16
1729254970000|2024-10-18 12:36:10|196699.2|196574.2|196586.4|196461.4|196699.6|196574.6|196585|196460|25
1729254980000|2024-10-18 12:36:20|196586.7|196461.7|196606.5|196481.5|196628.3|196503.3|196584|196459|22
1729254990000|2024-10-18 12:36:30|196605.9|196480.9|196580.5|196455.5|196615|196490|196577.7|196452.7|22
1729255000000|2024-10-18 12:36:40|196581.8|196456.8|196580.1|196455.1|196581.8|196456.8|196579.3|196454.3|11
1729255010000|2024-10-18 12:36:50|196580.7|196455.7|196614|196489|196625|196500|196580.7|196455.7|28
1729255020000|2024-10-18 12:37:00|196613.4|196488.4|196588.2|196463.2|196613.4|196488.4|196580.5|196455.5|21
1729255030000|2024-10-18 12:37:10|196588.7|196463.7|196632.9|196507.9|196635.7|196510.7|196588.7|196463.7|17
1729255040000|2024-10-18 12:37:20|196633.5|196508.5|196633.1|196508.1|196633.5|196508.5|196632.9|196507.9|3
1729255050000|2024-10-18 12:37:30|196632.8|196507.8|196624.8|196499.8|196632.8|196507.8|196622.9|196497.9|12
1729255060000|2024-10-18 12:37:40|196625.3|196500.3|196686.7|196561.7|196686.7|196604.5|196624.8|196499.8|13
1729255070000|2024-10-18 12:37:50|196687.7|196562.7|196664.2|196614.2|196713.1|196614.2|196664.2|196562.7|29
1729255080000|2024-10-18 12:38:00|196713.5|196588.5|196709|196584|196713.6|196605.1|196655.1|196579.9|19
1729255090000|2024-10-18 12:38:10|196708.6|196583.6|196711.4|196586.4|196714.3|196589.3|196702.7|196577.7|25
1729255100000|2024-10-18 12:38:20|196711.6|196586.6|196712.4|196587.4|196713.2|196588.2|196710.1|196585.1|20
1729255110000|2024-10-18 12:38:30|196712.2|196587.2|196712.4|196587.4|196713.2|196588.2|196712.1|196587.1|21
1729255120000|2024-10-18 12:38:40|196712.2|196587.2|196706.8|196581.8|196712.7|196587.7|196700.4|196575.4|22
1729255130000|2024-10-18 12:38:50|196706.3|196581.3|196729.5|196679.5|196782|196679.5|196706|196581|26
1729255140000|2024-10-18 12:39:00|196755.4|196630.4|196745.3|196620.3|196755.4|196630.4|196679.3|196599.3|15
1729255150000|2024-10-18 12:39:10|196742.5|196617.5|196722.8|196597.8|196744.6|196666.8|196670.7|196592.6|24
1729255160000|2024-10-18 12:39:20|196714.9|196589.9|196793.9|196668.9|196793.9|196668.9|196714.9|196589.9|20
1729255170000|2024-10-18 12:39:30|196791.6|196666.6|196843.7|196718.7|196843.7|196718.7|196791.6|196666.6|17
1729255180000|2024-10-18 12:39:40|196849.8|196724.8|196863.7|196738.7|196868.4|196743.4|196843.1|196718.1|12
1729255190000|2024-10-18 12:39:50|196865.3|196740.3|196867.7|196742.7|196868.6|196743.6|196864.4|196739.4|7
1729255200000|2024-10-18 12:40:00|196869.4|196744.4|196903|196778|196907.6|196782.6|196869.4|196744.4|18
1729255210000|2024-10-18 12:40:10|196903.7|196778.7|196934.4|196809.4|196950.8|196825.8|196903.7|196778.7|23
1729255220000|2024-10-18 12:40:20|196936.3|196811.3|196911.8|196786.8|196952.6|196827.6|196911.8|196786.8|19
1729255230000|2024-10-18 12:40:30|196895.6|196845.6|196901.8|196851.8|196930.1|196876.7|196895.6|196805.1|21
1729255240000|2024-10-18 12:40:40|196899.4|196849.4|196948.4|196898.4|196948.4|196898.4|196896.2|196846.2|18
1729255250000|2024-10-18 12:40:50|196951.8|196901.8|196985.9|196860.9|196998.4|196924.1|196946|196853.9|17
1729255260000|2024-10-18 12:41:00|196980.9|196855.9|196944.5|196819.5|196988.2|196887.9|196937.9|196819.5|18
1729255270000|2024-10-18 12:41:10|196943.6|196818.6|196957.4|196832.4|196963.6|196876.3|196923.4|196815|21
1729255280000|2024-10-18 12:41:20|196956.6|196831.6|196951.6|196826.6|196959.8|196875.6|196925.6|196812.5|22
1729255290000|2024-10-18 12:41:30|196951.5|196826.5|196911.4|196861.4|196951.5|196864.5|196905.7|196826.1|11
1729255300000|2024-10-18 12:41:40|196903.1|196853.1|196869.7|196819.7|196920.6|196870.6|196865.3|196815.3|17
1729255310000|2024-10-18 12:41:50|196866.7|196816.7|196886.9|196836.9|196886.9|196836.9|196863|196813|11
1729255320000|2024-10-18 12:42:00|196879|196829|196893.7|196843.7|196896.8|196846.8|196879|196829|12
1729255330000|2024-10-18 12:42:10|196887.2|196837.2|196911.1|196861.1|196933.9|196861.1|196874|196800.4|25
1729255340000|2024-10-18 12:42:20|196911|196861|196931.5|196806.5|196933.1|196861.9|196909.4|196805.7|19
1729255350000|2024-10-18 12:42:30|196931.2|196806.2|196935.5|196810.5|196935.5|196859.2|196901.4|196803|12
1729255360000|2024-10-18 12:42:40|196935.1|196810.1|196964.2|196914.2|197000.9|196950.9|196912.5|196809.8|27
1729255370000|2024-10-18 12:42:50|197015.5|196890.5|196983.3|196933.3|197021.7|196948.5|196963.6|196890.5|21
1729255380000|2024-10-18 12:43:00|196981.2|196931.2|196993.3|196943.3|196993.3|196943.3|196981.2|196931.2|5
1729255390000|2024-10-18 12:43:10|196980.9|196930.9|197072.9|196947.9|197075.4|196999.5|196980.9|196930.9|18
1729255400000|2024-10-18 12:43:20|197074.9|196949.9|197050.9|196925.9|197075.2|196963.5|196992.9|196902.6|27
1729255410000|2024-10-18 12:43:30|197052.1|196927.1|197033|196908|197052.1|196968.5|196986.6|196906.7|19
1729255420000|2024-10-18 12:43:40|197032.5|196907.5|197031.4|196906.4|197034.5|196909.5|197025|196900|16
1729255430000|2024-10-18 12:43:50|197025.9|196900.9|197021.5|196896.5|197037.2|196917.7|196967.7|196887|17
1729255440000|2024-10-18 12:44:00|197022|196897|197065.9|196940.9|197070.3|196945.3|197021.5|196896.5|24
1729255450000|2024-10-18 12:44:10|197065.1|196940.1|196989.2|196864.2|197065.1|196940.1|196987.7|196862.7|23
1729255460000|2024-10-18 12:44:20|196988.8|196863.8|196991.6|196866.6|196994.4|196869.4|196988.4|196863.4|19
1729255470000|2024-10-18 12:44:30|196989.7|196864.7|196991.1|196866.1|196995.1|196870.1|196989.5|196864.5|19
1729255480000|2024-10-18 12:44:40|196992.4|196867.4|196992.5|196867.5|196994.7|196869.7|196986.7|196861.7|15
1729255490000|2024-10-18 12:44:50|196992.3|196867.3|196985.7|196860.7|196992.3|196867.3|196982.1|196857.1|15
1729255500000|2024-10-18 12:45:00|196988.6|196863.6|196991.9|196866.9|196994.1|196869.1|196984.8|196859.8|22
1729255510000|2024-10-18 12:45:10|196992.8|196867.8|196981.2|196856.2|196993.8|196868.8|196981.2|196856.2|18
1729255520000|2024-10-18 12:45:20|196983.7|196858.7|196994.5|196869.5|197000.6|196875.6|196983.7|196858.7|21
1729255530000|2024-10-18 12:45:30|196994.8|196869.8|196981.3|196856.3|196994.8|196869.8|196981.3|196856.3|28
1729255540000|2024-10-18 12:45:40|196978.4|196853.4|196955.4|196830.4|196978.4|196878.6|196928.6|196812|21
1729255550000|2024-10-18 12:45:50|196955.1|196830.1|196953.8|196828.8|196957.5|196832.5|196951.9|196826.9|20
1729255560000|2024-10-18 12:46:00|196954.8|196829.8|196928.3|196803.3|196954.8|196829.8|196918.8|196793.8|26
1729255570000|2024-10-18 12:46:10|196892.8|196842.8|196909.8|196859.8|196926.9|196876.9|196892.8|196842.8|19
1729255580000|2024-10-18 12:46:20|196909.9|196859.9|196911|196861|196913.2|196863.2|196902.4|196852.4|33
1729255590000|2024-10-18 12:46:30|196911.6|196861.6|196912.9|196862.9|196913.2|196863.2|196903.7|196853.7|30
1729255600000|2024-10-18 12:46:40|196912.6|196862.6|196964|196839|196969.5|196887.8|196841|196791|33
1729255610000|2024-10-18 12:46:50|196959.4|196834.4|196907.1|196857.1|196959.4|196861.5|196903.3|196832.9|22
1729255620000|2024-10-18 12:47:00|196907.7|196857.7|196931.7|196806.7|196944.7|196862.6|196905.2|196805.7|27
1729255630000|2024-10-18 12:47:10|196930.1|196805.1|196865.7|196740.7|196936.9|196828.6|196826.6|196737.2|31
1729255640000|2024-10-18 12:47:20|196865.6|196740.6|196862.1|196737.1|196884.8|196807.4|196833.1|196714.8|24
1729255650000|2024-10-18 12:47:30|196863.6|196738.6|196856.3|196731.3|196864.3|196739.3|196856.3|196731.3|22
1729255660000|2024-10-18 12:47:40|196856.7|196731.7|196821.6|196696.6|196857.6|196732.6|196820|196695|22
1729255670000|2024-10-18 12:47:50|196821.1|196696.1|196815.6|196690.6|196821.2|196696.2|196815.6|196690.6|14
1729255680000|2024-10-18 12:48:00|196819.9|196694.9|196817.4|196692.4|196822.7|196763|196781.8|196690.5|23
1729255690000|2024-10-18 12:48:10|196817.1|196692.1|196814|196689|196817.7|196692.7|196811.2|196686.2|17
1729255700000|2024-10-18 12:48:20|196813.8|196688.8|196813.3|196688.3|196813.8|196688.8|196812.8|196687.8|6
1729255710000|2024-10-18 12:48:30|196813.6|196688.6|196812.8|196687.8|196817|196692|196812.8|196687.8|8
1729255720000|2024-10-18 12:48:40|196812.9|196687.9|196811.8|196686.8|196813.1|196688.1|196810.3|196685.3|18
1729255730000|2024-10-18 12:48:50|196812.1|196687.1|196692.6|196567.6|196812.1|196687.1|196692.6|196567.6|28
1729255740000|2024-10-18 12:49:00|196693.4|196568.4|196684.7|196559.7|196701.1|196576.1|196675.6|196550.6|27
1729255750000|2024-10-18 12:49:10|196684.3|196559.3|196680.6|196555.6|196686.6|196561.6|196677.9|196552.9|19
1729255760000|2024-10-18 12:49:20|196680.8|196555.8|196642.2|196517.2|196680.8|196555.8|196639.2|196514.2|28
1729255770000|2024-10-18 12:49:30|196642.3|196517.3|196654.2|196529.2|196669|196588.5|196638.5|196517.2|25
1729255780000|2024-10-18 12:49:40|196655|196530|196643.9|196518.9|196655|196530|196637.5|196512.5|16
1729255790000|2024-10-18 12:49:50|196644.2|196519.2|196645|196520|196646.2|196521.2|196644.2|196519.2|7
1729255800000|2024-10-18 12:50:00|196642.3|196517.3|196664.9|196539.9|196669.3|196588.8|196638.8|196517.3|21
1729255810000|2024-10-18 12:50:10|196665|196540|196719.9|196594.9|196724|196640.8|196663.2|196538.2|21
1729255820000|2024-10-18 12:50:20|196721|196596|196675.4|196550.4|196726.6|196616.1|196654|196548.9|24
1729255830000|2024-10-18 12:50:30|196677.9|196552.9|196677.2|196552.2|196680.7|196555.7|196673.9|196548.9|21
1729255840000|2024-10-18 12:50:40|196675.7|196550.7|196676.7|196551.7|196676.7|196551.7|196674.5|196549.5|6
1729255850000|2024-10-18 12:50:50|196676.5|196551.5|196648.2|196598.2|196676.7|196605.6|196647|196549.1|22
1729255860000|2024-10-18 12:51:00|196643.8|196593.8|196639.3|196589.3|196643.8|196593.8|196635.8|196585.8|21
1729255870000|2024-10-18 12:51:10|196636.7|196586.7|196640.6|196590.6|196640.6|196590.6|196636.7|196586.7|2
1729255880000|2024-10-18 12:51:20|196640.2|196590.2|196643|196593|196646|196596|196636.8|196586.8|18
1729255890000|2024-10-18 12:51:30|196646.4|196596.4|196640.9|196590.9|196646.4|196596.4|196639.2|196589.2|12
1729255900000|2024-10-18 12:51:40|196641.2|196591.2|196599.8|196474.8|196641.6|196591.6|196599.8|196474.8|26
1729255910000|2024-10-18 12:51:50|196596.9|196471.9|196623.9|196573.9|196625.1|196575.1|196585.2|196467|27
1729255920000|2024-10-18 12:52:00|196622.7|196572.7|196622.4|196572.4|196632.1|196582.1|196622|196572|13
1729255930000|2024-10-18 12:52:10|196623.3|196573.3|196667.8|196617.8|196697.9|196647.9|196619.8|196569.8|23
1729255940000|2024-10-18 12:52:20|196668|196618|196667.6|196617.6|196668.4|196618.4|196666.8|196616.8|15
1729255950000|2024-10-18 12:52:30|196666.1|196616.1|196743|196618|196755.3|196653.2|196666.1|196587.5|19
1729255960000|2024-10-18 12:52:40|196742.2|196617.2|196734.9|196609.9|196742.5|196617.5|196731.3|196606.3|19
1729255970000|2024-10-18 12:52:50|196735.9|196610.9|196760.7|196635.7|196780.2|196655.2|196735.9|196610.9|22
1729255980000|2024-10-18 12:53:00|196761.9|196636.9|196866.7|196741.7|196867.8|196760.1|196761.8|196636.8|29
1729255990000|2024-10-18 12:53:10|196864.5|196739.5|196864.1|196739.1|196864.9|196739.9|196856.6|196731.6|20
1729256000000|2024-10-18 12:53:20|196856.7|196731.7|196858.2|196733.2|196861|196736|196852.3|196727.3|24
1729256010000|2024-10-18 12:53:30|196857.4|196732.4|196848.2|196723.2|196858.4|196733.4|196841.4|196716.4|24
1729256020000|2024-10-18 12:53:40|196844.3|196719.3|196826|196701|196852|196727|196821.7|196696.7|19
1729256030000|2024-10-18 12:53:50|196828.4|196703.4|196779.8|196654.8|196831.7|196706.7|196776.8|196651.8|27
1729256040000|2024-10-18 12:54:00|196778.8|196653.8|196785.4|196660.4|196794.4|196669.4|196777.3|196652.3|22
1729256050000|2024-10-18 12:54:10|196785.8|196660.8|196786.5|196661.5|196799.3|196674.3|196780.8|196655.8|27
1729256060000|2024-10-18 12:54:20|196793.6|196668.6|196792.7|196667.7|196798.2|196673.2|196786.3|196661.3|40
1729256070000|2024-10-18 12:54:30|196794|196669|196792.4|196667.4|196796.2|196671.2|196790.8|196665.8|39
1729256080000|2024-10-18 12:54:40|196793.4|196668.4|196817.9|196692.9|196830.3|196705.3|196792.5|196667.5|39
1729256090000|2024-10-18 12:54:50|196821.4|196696.4|196810.4|196685.4|196825.5|196700.5|196810.4|196685.4|37
1729256100000|2024-10-18 12:55:00|196812.7|196687.7|196824.1|196699.1|196828.7|196703.7|196808.9|196683.9|36
1729256110000|2024-10-18 12:55:10|196823.9|196698.9|196808|196683|196825.2|196700.2|196808|196683|37
1729256120000|2024-10-18 12:55:20|196807.1|196682.1|196826.5|196701.5|196826.5|196701.5|196806.1|196681.1|37
1729256130000|2024-10-18 12:55:30|196836.4|196711.4|196836.4|196711.4|196840.4|196715.4|196830.5|196705.5|39
1729256140000|2024-10-18 12:55:40|196834.9|196709.9|196840.7|196715.7|196840.7|196715.7|196832.7|196707.7|38
1729256150000|2024-10-18 12:55:50|196837.9|196712.9|196836.1|196711.1|196840.8|196715.8|196830|196705|39
1729256160000|2024-10-18 12:56:00|196832.1|196707.1|196810.3|196760.3|196832.1|196765.2|196804.6|196707.1|30
1729256170000|2024-10-18 12:56:10|196806.9|196756.9|196812.3|196762.3|196826.3|196776.3|196806.3|196756.3|22
1729256180000|2024-10-18 12:56:20|196812.5|196762.5|196814.8|196764.8|196814.8|196764.8|196811.6|196761.6|19
1729256190000|2024-10-18 12:56:30|196813.8|196763.8|196814.6|196764.6|196815.8|196765.8|196812.8|196762.8|12
1729256200000|2024-10-18 12:56:40|196814.7|196764.7|196847.2|196797.2|196850.5|196800.5|196814.7|196764.7|13
1729256210000|2024-10-18 12:56:50|196846.6|196796.6|196924.3|196799.3|196929.1|196804.3|196846.3|196796.3|12
1729256220000|2024-10-18 12:57:00|196924.7|196799.7|196826.4|196701.4|196927.9|196802.9|196818.2|196693.2|31
1729256230000|2024-10-18 12:57:10|196819.3|196694.3|196819.6|196694.6|196825.7|196700.7|196818.7|196693.7|33
1729256240000|2024-10-18 12:57:20|196820.7|196695.7|196805.8|196680.8|196825.8|196752.5|196792.7|196680.8|14
1729256250000|2024-10-18 12:57:30|196805.3|196680.3|196799.5|196674.5|196812.4|196687.4|196798.9|196673.9|17
1729256260000|2024-10-18 12:57:40|196800|196675|196807.6|196682.6|196810.1|196685.1|196799.2|196674.2|9
1729256270000|2024-10-18 12:57:50|196807.2|196682.2|196807.4|196682.4|196810|196685|196806.9|196681.9|13
1729256280000|2024-10-18 12:58:00|196808.1|196683.1|196815.1|196690.1|196816.8|196691.8|196807.6|196682.6|18
1729256290000|2024-10-18 12:58:10|196814.8|196689.8|196814.3|196689.3|196814.8|196689.8|196806.6|196681.6|19
1729256300000|2024-10-18 12:58:20|196810.1|196685.1|196859.4|196734.4|196890.7|196793.9|196809.3|196684.3|26
1729256310000|2024-10-18 12:58:30|196860.6|196735.6|196858|196733|196863.7|196738.7|196856.3|196731.3|18
1729256320000|2024-10-18 12:58:40|196859.1|196734.1|196855.7|196730.7|196859.1|196734.1|196843.7|196718.7|17
1729256330000|2024-10-18 12:58:50|196850.3|196725.3|196871.7|196746.7|196892.6|196767.6|196850.3|196725.3|31
1729256340000|2024-10-18 12:59:00|196879.4|196754.4|196844.5|196794.5|196885|196799.3|196810.9|196721.8|24
1729256350000|2024-10-18 12:59:10|196843.7|196793.7|196825.5|196775.5|196848|196798|196823|196773|24
1729256360000|2024-10-18 12:59:20|196825|196775|196811.7|196761.7|196825.8|196775.8|196808.7|196758.7|19
1729256370000|2024-10-18 12:59:30|196810.9|196760.9|196859.1|196734.1|196862.7|196761|196810.5|196720.2|21
1729256380000|2024-10-18 12:59:40|196858.9|196733.9|196846.7|196721.7|196858.9|196733.9|196846.7|196721.7|19
1729256390000|2024-10-18 12:59:50|196793.5|196743.5|196798.3|196748.3|196805.3|196755.3|196793.5|196743.5|12
1729256400000|2024-10-18 13:00:00|196854.3|196729.3|196855.3|196730.3|196859.6|196782.1|196800.5|196727.2|22
1729256410000|2024-10-18 13:00:10|196856.6|196731.6|196842.6|196717.6|196856.6|196742.4|196792.4|196716.5|14
1729256420000|2024-10-18 13:00:20|196842.2|196717.2|196844.6|196719.6|196844.6|196719.6|196842.2|196717.2|5
1729256430000|2024-10-18 13:00:30|196850.2|196725.2|196864.4|196739.4|196877.1|196797.1|196844.4|196719.4|19
1729256440000|2024-10-18 13:00:40|196864.1|196739.1|196860.3|196735.3|196864.1|196739.1|196860.3|196735.3|10
1729256450000|2024-10-18 13:00:50|196859.8|196734.8|196848.2|196723.2|196860.3|196735.3|196843.8|196718.8|13
1729256460000|2024-10-18 13:01:00|196850.8|196725.8|196925.6|196800.6|196946.4|196821.4|196850.8|196725.8|24
1729256470000|2024-10-18 13:01:10|196928.5|196803.5|196930.6|196799|196930.9|196805.9|196926.1|196798|16
1729256480000|2024-10-18 13:01:20|196929.3|196797.7|196930.3|196805.3|196930.3|196805.3|196924.5|196797.3|16
1729256490000|2024-10-18 13:01:30|196930.2|196805.2|196917.7|196792.7|196930.2|196805.2|196915.1|196790.1|14
1729256500000|2024-10-18 13:01:40|196917.5|196792.5|196916.1|196791.1|196917.7|196792.7|196916.1|196791.1|3
1729256510000|2024-10-18 13:01:50|196911.3|196786.3|196969.5|196844.5|196993.4|196868.4|196911.3|196786.3|22
1729256520000|2024-10-18 13:02:00|196975.9|196839.7|196969.5|196843.5|196976.9|196848.9|196968.2|196839.7|15
1729256530000|2024-10-18 13:02:10|196968.5|196842.9|196994.8|196869.8|197022.9|196897.9|196968.5|196842.9|28
1729256540000|2024-10-18 13:02:20|196995|196870|196977.2|196852.2|197002.9|196877.9|196973.9|196848.9|7
1729256550000|2024-10-18 13:02:30|196927.4|196802.4|196938.2|196888.2|196978.6|196890.9|196927.4|196802.4|23
1729256560000|2024-10-18 13:02:40|196940.9|196890.9|196924.8|196874.8|196978.9|196894.9|196900.5|196820.2|23
1729256570000|2024-10-18 13:02:50|196906.7|196856.7|196950.6|196824.3|196950.9|196878.7|196893.9|196824.3|18
1729256580000|2024-10-18 13:03:00|196950.9|196811.1|196904.6|196779.6|196950.9|196816.3|196904.6|196779.6|23
1729256590000|2024-10-18 13:03:10|196904.9|196779.9|196903.8|196778.8|196904.9|196779.9|196903.4|196778.4|10
1729256600000|2024-10-18 13:03:20|196903.3|196778.3|196902.1|196777.1|196903.3|196778.3|196894.3|196769.3|13
1729256610000|2024-10-18 13:03:30|196901.8|196776.8|196894.5|196769.5|196903.3|196778.3|196887.5|196762.5|15
1729256620000|2024-10-18 13:03:40|196903.1|196778.1|196906.9|196781.9|196913.6|196788.6|196898.8|196773.8|15
1729256630000|2024-10-18 13:03:50|196898.8|196773.8|196903.3|196778.3|196904|196779|196892.2|196767.2|8
1729256640000|2024-10-18 13:04:00|196903.5|196778.5|196856.4|196731.4|196904.2|196779.2|196831.5|196706.5|28
1729256650000|2024-10-18 13:04:10|196849.2|196724.2|196848.1|196723.1|196866.3|196741.3|196845.5|196720.5|22
1729256660000|2024-10-18 13:04:20|196848.3|196723.3|196852.8|196727.8|196857.9|196732.9|196847.9|196722.9|16
1729256670000|2024-10-18 13:04:30|196852.9|196727.9|196853.3|196728.3|196854.5|196729.5|196847.4|196722.4|15
1729256680000|2024-10-18 13:04:40|196853|196728|196816.1|196691.1|196853|196728|196812.5|196687.5|21
1729256690000|2024-10-18 13:04:50|196815.7|196690.7|196821.4|196696.4|196829.6|196704.6|196812.5|196687.5|26
1729256700000|2024-10-18 13:05:00|196824.6|196699.6|196859.7|196734.7|196885.4|196760.4|196822.3|196697.3|32
1729256710000|2024-10-18 13:05:10|196858.3|196733.3|196868.1|196743.1|196869|196744|196856.9|196731.9|28
1729256720000|2024-10-18 13:05:20|196866.8|196741.8|196874.4|196824.4|196894.9|196844.9|196857.5|196732.5|19
1729256730000|2024-10-18 13:05:30|196868.8|196818.8|196883.9|196758.9|196907.7|196820.4|196868.2|196758.9|28
1729256740000|2024-10-18 13:05:40|196888.2|196763.2|196895.6|196770.6|196899.7|196810.1|196852.9|196759|22
1729256750000|2024-10-18 13:05:50|196895.3|196770.3|196879.8|196754.8|196900.4|196775.4|196878.8|196753.8|18
1729256760000|2024-10-18 13:06:00|196886.1|196761.1|196897.8|196772.8|196906.6|196781.6|196886.1|196761.1|27
1729256770000|2024-10-18 13:06:10|196896.9|196771.9|196893.1|196768.1|196901.3|196776.3|196893.1|196768.1|9
1729256780000|2024-10-18 13:06:20|196894.6|196769.6|196923.8|196798.8|196952.8|196827.8|196892.5|196767.5|23
1729256790000|2024-10-18 13:06:30|196925.1|196800.1|196921.7|196796.7|196926.5|196801.5|196921.6|196796.6|17
1729256800000|2024-10-18 13:06:40|196920.5|196795.5|196928.6|196803.6|196934.3|196809.3|196920.1|196795.1|20
1729256810000|2024-10-18 13:06:50|196931.2|196806.2|196931.3|196806.3|196934.5|196809.5|196922.2|196797.2|21
1729256820000|2024-10-18 13:07:00|196927.5|196802.5|196937.2|196812.2|196937.2|196812.2|196926.3|196801.3|25
1729256830000|2024-10-18 13:07:10|196934|196809|196980.2|196855.2|196984.7|196908.1|196931.5|196806.5|20
1729256840000|2024-10-18 13:07:20|196979.3|196854.3|197013|196888|197013.5|196932.6|196979.3|196854.3|15
1729256850000|2024-10-18 13:07:30|197013.2|196888.2|197005.6|196880.6|197017.2|196892.2|197005.6|196880.6|13
1729256860000|2024-10-18 13:07:40|196998.6|196873.6|196971.7|196846.7|197017.2|196892.2|196967.5|196842.5|34
1729256870000|2024-10-18 13:07:50|196971.2|196846.2|196995.6|196870.6|197001.3|196876.3|196971.2|196846.2|16
1729256880000|2024-10-18 13:08:00|196995.3|196870.3|197018.8|196893.8|197019|196894|196995.3|196870.3|22
1729256890000|2024-10-18 13:08:10|197016.4|196891.4|197020.2|196895.2|197021.5|196896.5|197016.2|196891.2|22
1729256900000|2024-10-18 13:08:20|197019.8|196894.8|197015.9|196890.9|197019.8|196894.8|197011.8|196886.8|12
1729256910000|2024-10-18 13:08:30|197015.3|196890.3|197017.6|196892.6|197018.4|196893.4|197014.2|196889.2|13
1729256920000|2024-10-18 13:08:40|197017.1|196892.1|197011.5|196886.5|197018.4|196893.4|197010.1|196885.1|21
1729256930000|2024-10-18 13:08:50|197012.4|196887.4|196999|196874|197012.5|196887.5|196996.5|196871.5|16
1729256940000|2024-10-18 13:09:00|197030.2|196905.2|196997|196872|197052.6|196927.6|196995.6|196870.6|25
1729256950000|2024-10-18 13:09:10|196997.6|196872.6|196972.2|196847.2|196997.6|196872.6|196968.5|196843.5|16
1729256960000|2024-10-18 13:09:20|196972.3|196847.3|196967.9|196842.9|196972.3|196847.3|196967.6|196842.6|13
1729256970000|2024-10-18 13:09:30|196968.5|196843.5|196969.4|196844.4|196973.2|196848.2|196968.5|196843.5|5
1729256980000|2024-10-18 13:09:40|196970.1|196845.1|196975.2|196850.2|196975.7|196850.7|196970.1|196845.1|12
1729256990000|2024-10-18 13:09:50|196975.7|196850.7|196976.6|196851.6|196976.7|196851.7|196975.7|196850.7|5
1729257000000|2024-10-18 13:10:00|196976.2|196851.2|196975.7|196850.7|196976.9|196851.9|196974.6|196849.6|8
1729257010000|2024-10-18 13:10:10|196975.9|196850.9|196971.9|196846.9|196990|196850.9|196971.9|196835|8
1729257020000|2024-10-18 13:10:20|196971.5|196846.5|196973.1|196848.1|196973.6|196848.6|196971.1|196846.1|7
1729257030000|2024-10-18 13:10:30|196973.3|196848.3|197004.4|196879.4|197014.2|196889.2|196972.9|196847.9|12
1729257040000|2024-10-18 13:10:40|197004.9|196879.9|197007|196882|197011.7|196886.7|197001|196876|15
1729257050000|2024-10-18 13:10:50|197005.8|196880.8|197006.4|196881.4|197008.8|196883.8|196999|196874|20
1729257060000|2024-10-18 13:11:00|197006.7|196881.7|197005.1|196880.1|197018.7|196893.7|196988.1|196863.1|23
1729257070000|2024-10-18 13:11:10|197004.3|196879.3|196931|196806|197004.3|196879.3|196928.6|196803.6|28
1729257080000|2024-10-18 13:11:20|196931.5|196806.5|196928.2|196803.2|196932|196807|196928.2|196803.2|10
1729257090000|2024-10-18 13:11:30|196928.4|196803.4|196932.8|196807.8|196938.3|196813.3|196928.4|196803.4|6
1729257100000|2024-10-18 13:11:40|196933.3|196808.3|196958.1|196833.1|196963.9|196861.7|196911.7|196806.9|10
1729257110000|2024-10-18 13:11:50|196958.5|196833.5|196950.5|196825.5|196959.5|196834.5|196950.1|196825.1|10
1729257120000|2024-10-18 13:12:00|196959.5|196834.5|196956.2|196831.2|196961|196836|196955.8|196830.8|10
1729257130000|2024-10-18 13:12:10|196955.8|196830.8|196963.4|196838.4|196970.7|196845.7|196955.8|196830.8|13
1729257140000|2024-10-18 13:12:20|196962.2|196837.2|196961.9|196836.9|196962.4|196837.4|196961.9|196836.9|3
1729257150000|2024-10-18 13:12:30|196962.2|196837.2|196866.4|196741.4|196972.1|196847.1|196864.9|196739.9|22
1729257160000|2024-10-18 13:12:40|196869.6|196744.6|196859.7|196734.7|196872.9|196747.9|196845.3|196720.3|23
1729257170000|2024-10-18 13:12:50|196859|196734|196858.3|196733.3|196859|196734|196855.8|196730.8|10
1729257180000|2024-10-18 13:13:00|196858.1|196733.1|196861.2|196736.2|196862.2|196737.2|196858.1|196733.1|11
1729257190000|2024-10-18 13:13:10|196863.2|196738.2|196875.4|196750.4|196875.4|196750.4|196859.6|196734.6|10
1729257200000|2024-10-18 13:13:20|196874.3|196749.3|196792.1|196667.1|196874.3|196749.3|196789.9|196664.9|21
1729257210000|2024-10-18 13:13:30|196794.3|196669.3|196788.6|196663.6|196807.3|196682.3|196788.6|196663.6|18
1729257220000|2024-10-18 13:13:40|196747|196697|196762|196637|196785.4|196697|196747|196632.2|29
1729257230000|2024-10-18 13:13:50|196762.8|196637.8|196729.3|196604.3|196769.4|196644.4|196726.9|196601.9|30
1729257240000|2024-10-18 13:14:00|196728.3|196603.3|196698.3|196573.3|196734.9|196609.9|196649|196568.7|22
1729257250000|2024-10-18 13:14:10|196697.1|196572.1|196698.7|196573.7|196698.7|196573.7|196694.5|196569.5|6
1729257260000|2024-10-18 13:14:20|196698.3|196573.3|196705|196580|196705|196580|196696.3|196571.3|12
1729257270000|2024-10-18 13:14:30|196705.7|196580.7|196721.9|196596.9|196740.5|196615.5|196705.7|196580.7|21
1729257280000|2024-10-18 13:14:40|196721.1|196596.1|196711.3|196586.3|196730.6|196605.6|196711.3|196586.3|12
1729257290000|2024-10-18 13:14:50|196718.3|196593.3|196710.2|196585.2|196721.5|196596.5|196703|196578|11
1729257300000|2024-10-18 13:15:00|196703|196578|196696.3|196571.3|196703.7|196578.7|196692.2|196567.2|18
1729257310000|2024-10-18 13:15:10|196697.1|196572.1|196642.7|196517.7|196697.9|196572.9|196635.4|196510.4|22
1729257320000|2024-10-18 13:15:20|196642.8|196517.8|196619.4|196494.4|196645.8|196533|196583|196481.2|20
1729257330000|2024-10-18 13:15:30|196617.1|196492.1|196618.3|196493.3|196625.9|196500.9|196616.3|196491.3|24
1729257340000|2024-10-18 13:15:40|196619.1|196494.1|196620.2|196495.2|196623.3|196549.4|196576.2|196451.2|22
1729257350000|2024-10-18 13:15:50|196626.7|196501.7|196637.6|196512.6|196645.5|196562.7|196612.7|196498.1|12
1729257360000|2024-10-18 13:16:00|196629.6|196504.6|196620.9|196495.9|196629.6|196504.6|196617.8|196492.8|14
1729257370000|2024-10-18 13:16:10|196620.4|196495.4|196640|196515|196650.8|196525.8|196620.1|196495.1|16
1729257380000|2024-10-18 13:16:20|196640.5|196515.5|196640.2|196515.2|196640.5|196515.5|196639.7|196514.7|4
1729257390000|2024-10-18 13:16:30|196639.7|196514.7|196640|196515|196640|196515|196639.7|196514.7|3
1729257400000|2024-10-18 13:16:40|196640.5|196515.5|196698.4|196573.4|196703.7|196578.7|196640.3|196515.3|22
1729257410000|2024-10-18 13:16:50|196689.9|196564.9|196690.3|196565.3|196704.2|196579.2|196689.9|196564.9|21
1729257420000|2024-10-18 13:17:00|196689.9|196564.9|196693.2|196568.2|196693.4|196568.4|196689.9|196564.9|13
1729257430000|2024-10-18 13:17:10|196694.3|196569.3|196691.9|196566.9|196694.3|196569.3|196691.9|196566.9|7
1729257440000|2024-10-18 13:17:20|196691.6|196566.6|196659.5|196534.5|196691.9|196566.9|196651.9|196526.9|16
1729257450000|2024-10-18 13:17:30|196653.7|196528.7|196656.2|196531.2|196658.4|196533.4|196653.7|196528.7|6
1729257460000|2024-10-18 13:17:40|196656.7|196531.7|196658.4|196533.4|196664|196539|196654.6|196529.6|13
1729257470000|2024-10-18 13:17:50|196657.9|196532.9|196654.3|196529.3|196658|196533|196654.3|196529.3|12
1729257480000|2024-10-18 13:18:00|196585.7|196535.7|196628.2|196499.3|196632.6|196535.7|196585.7|196491.8|17
1729257490000|2024-10-18 13:18:10|196627.9|196498.9|196619.4|196494.4|196628.2|196498.9|196618.7|196493.7|11
1729257500000|2024-10-18 13:18:20|196619.5|196494.5|196612.9|196487.9|196620.7|196495.7|196611.8|196486.8|12
1729257510000|2024-10-18 13:18:30|196604.4|196479.4|196618.2|196493.2|196619.7|196494.7|196604.4|196479.4|13
1729257520000|2024-10-18 13:18:40|196618.1|196493.1|196623.3|196498.3|196623.3|196498.3|196611.9|196486.9|15
1729257530000|2024-10-18 13:18:50|196622.5|196497.5|196621.6|196496.6|196622.7|196497.7|196620.8|196495.8|7
1729257540000|2024-10-18 13:19:00|196620|196495|196619.2|196494.2|196620.5|196495.5|196618.7|196493.7|11
1729257550000|2024-10-18 13:19:10|196619.5|196494.5|196618.9|196493.9|196619.5|196494.5|196618.4|196493.4|6
1729257560000|2024-10-18 13:19:20|196618.5|196493.5|196619.5|196494.5|196619.9|196494.9|196618.5|196493.5|8
1729257570000|2024-10-18 13:19:30|196619|196494|196622.9|196497.9|196622.9|196497.9|196618.7|196493.7|8
1729257580000|2024-10-18 13:19:40|196622.8|196497.8|196624.1|196499.1|196624.3|196499.3|196622.4|196497.4|8
1729257590000|2024-10-18 13:19:50|196624.4|196499.4|196624.3|196499.3|196624.4|196499.4|196623.1|196498.1|10
1729257600000|2024-10-18 13:20:00|196623.6|196498.6|196708|196583|196710.7|196585.7|196623.6|196498.6|14
1729257610000|2024-10-18 13:20:10|196707.5|196582.5|196706.9|196581.9|196710.1|196585.1|196699.1|196574.1|10
1729257620000|2024-10-18 13:20:20|196706.7|196581.7|196708.7|196583.7|196711.8|196586.8|196705.8|196580.8|14
1729257630000|2024-10-18 13:20:30|196706.1|196581.1|196703.7|196578.7|196706.1|196581.1|196703.2|196578.2|7
1729257640000|2024-10-18 13:20:40|196703.4|196578.4|196704.2|196579.2|196704.2|196579.2|196703.4|196578.4|4
1729257650000|2024-10-18 13:20:50|196703.7|196578.7|196784.1|196659.1|196785.4|196660.4|196703.7|196578.7|11
1729257660000|2024-10-18 13:21:00|196788.1|196663.1|196820.3|196695.3|196820.3|196695.3|196778.6|196653.6|26
1729257670000|2024-10-18 13:21:10|196821.3|196696.3|196821.9|196696.9|196827.8|196702.8|196816.3|196691.3|19
1729257680000|2024-10-18 13:21:20|196821.7|196696.7|196819.9|196694.9|196827.2|196702.2|196819.2|196694.2|13
1729257690000|2024-10-18 13:21:30|196819.5|196694.5|196819.8|196694.8|196823.8|196698.8|196813.5|196688.5|20
1729257700000|2024-10-18 13:21:40|196820.7|196695.7|196816|196691|196826.8|196701.8|196814.4|196689.4|15
1729257710000|2024-10-18 13:21:50|196816.5|196691.5|196814.8|196689.8|196827.4|196702.4|196813.5|196688.5|17
1729257720000|2024-10-18 13:22:00|196814.7|196689.7|196822.2|196697.2|196822.2|196697.2|196814.7|196689.7|16
1729257730000|2024-10-18 13:22:10|196819.9|196694.9|196832.7|196707.7|196834.5|196709.5|196819|196694|15
1729257740000|2024-10-18 13:22:20|196831.9|196706.9|196823.8|196698.8|196831.9|196706.9|196814.9|196689.9|17
1729257750000|2024-10-18 13:22:30|196822.6|196697.6|196821.6|196696.6|196822.6|196697.6|196820.9|196695.9|9
1729257760000|2024-10-18 13:22:40|196824|196699|196803.3|196678.3|196824.5|196699.5|196800.7|196675.7|18
1729257770000|2024-10-18 13:22:50|196803.5|196678.5|196730.4|196605.4|196803.5|196678.5|196729.4|196604.4|24
1729257780000|2024-10-18 13:23:00|196728.9|196603.9|196723.7|196598.7|196729.6|196604.6|196722.9|196597.9|26
1729257790000|2024-10-18 13:23:10|196721.4|196596.4|196738.7|196613.7|196751.6|196626.6|196719.1|196594.1|25
1729257800000|2024-10-18 13:23:20|196739.6|196614.6|196741.4|196616.4|196742.5|196617.5|196736.7|196611.7|15
1729257810000|2024-10-18 13:23:30|196741.2|196616.2|196738.4|196613.4|196741.2|196616.2|196736.1|196611.1|15
1729257820000|2024-10-18 13:23:40|196738.5|196613.5|196736.7|196611.7|196738.5|196613.5|196736.7|196611.7|3
1729257830000|2024-10-18 13:23:50|196738.2|196613.2|196732.1|196607.1|196738.5|196613.5|196725|196600|17
1729257840000|2024-10-18 13:24:00|196726|196601|196699.6|196574.6|196726|196601|196694.2|196569.2|19
1729257850000|2024-10-18 13:24:10|196701.1|196576.1|196691.9|196566.9|196701.1|196576.1|196691.9|196566.9|8
1729257860000|2024-10-18 13:24:20|196632|196507|196621.2|196496.2|196634.5|196509.5|196618.2|196493.2|18
1729257870000|2024-10-18 13:24:30|196622|196497|196596.6|196471.6|196622|196497|196589.8|196464.8|20
1729257880000|2024-10-18 13:24:40|196596.4|196471.4|196590.4|196465.4|196596.9|196471.9|196587.2|196462.2|14
1729257890000|2024-10-18 13:24:50|196589.6|196464.6|196612.1|196487.1|196620.7|196495.7|196589.6|196464.6|11
1729257900000|2024-10-18 13:25:00|196619.8|196494.8|196650.9|196525.9|196655.8|196530.8|196588.8|196463.8|12
1729257910000|2024-10-18 13:25:10|196657|196532|196586.8|196536.8|196662|196543.5|196581|196501.9|18
1729257920000|2024-10-18 13:25:20|196592|196542|196596|196546|196596|196546|196582.2|196532.2|14
1729257930000|2024-10-18 13:25:30|196596.4|196546.4|196585.3|196535.3|196598.9|196548.9|196585.3|196535.3|24
1729257940000|2024-10-18 13:25:40|196585.5|196535.5|196675|196625|196699.6|196625.6|196585.5|196493.3|28
1729257950000|2024-10-18 13:25:50|196694.5|196569.5|196697.3|196571.7|196702.4|196623.3|196673.3|196564.6|30
1729257960000|2024-10-18 13:26:00|196710.3|196585.3|196729.7|196604.7|196742.5|196617.5|196703|196578|20
1729257970000|2024-10-18 13:26:10|196730.1|196605.1|196735.5|196610.5|196746|196621|196728.2|196603.2|19
1729257980000|2024-10-18 13:26:20|196734.9|196609.9|196737|196612|196737.2|196612.2|196733.9|196608.9|17
1729257990000|2024-10-18 13:26:30|196737.3|196612.3|196735.5|196610.5|196744.5|196619.5|196735.5|196610.5|18
1729258000000|2024-10-18 13:26:40|196735.6|196610.6|196736.8|196611.8|196743.6|196618.6|196735.2|196610.2|18
1729258010000|2024-10-18 13:26:50|196754.3|196629.3|196744.4|196619.4|196754.3|196629.3|196743.4|196618.4|25
1729258020000|2024-10-18 13:27:00|196744|196619|196738.1|196613.1|196754.7|196626.1|196738.1|196613.1|30
1729258030000|2024-10-18 13:27:10|196746|196621|196752|196627|196757.2|196632.2|196746|196621|29
1729258040000|2024-10-18 13:27:20|196751.1|196626.1|196736.8|196686.8|196757.5|196686.8|196699.6|196580.8|31
1729258050000|2024-10-18 13:27:30|196758.9|196633.9|196756.8|196631.8|196759.8|196687.8|196735|196630.1|16
1729258060000|2024-10-18 13:27:40|196758|196633|196794|196669|196801.4|196695.5|196745.5|196631.6|21
1729258070000|2024-10-18 13:27:50|196793.2|196668.2|196796.8|196671.8|196800.7|196675.7|196793.2|196668.2|19
1729258080000|2024-10-18 13:28:00|196791.3|196666.3|196788.3|196663.3|196799.7|196698.6|196748.6|196658.4|25
1729258090000|2024-10-18 13:28:10|196790.1|196665.1|196790.5|196665.5|196797.2|196692|196733.3|196659.8|21
1729258100000|2024-10-18 13:28:20|196789.2|196664.2|196791.2|196666.2|196794.5|196694.4|196744.4|196657.5|19
1729258110000|2024-10-18 13:28:30|196792.7|196667.7|196821.1|196684.9|196827.9|196702.9|196789.7|196664.7|18
1729258120000|2024-10-18 13:28:40|196820.7|196684.2|196825|196681.8|196825.6|196689.1|196813.7|196677.6|29
1729258130000|2024-10-18 13:28:50|196823.7|196680.1|196835.5|196691.9|196835.8|196692.6|196823.7|196680.1|27
1729258140000|2024-10-18 13:29:00|196835.8|196692.3|196843.1|196705.4|196843.7|196705.7|196834.8|196691.6|14
1729258150000|2024-10-18 13:29:10|196842.7|196705.1|196949.5|196819.2|196949.5|196822.8|196842.7|196705.1|29
1729258160000|2024-10-18 13:29:20|196940.3|196810|196961.3|196836.3|196969.7|196844.7|196931.9|196806.9|24
1729258170000|2024-10-18 13:29:30|196961.8|196836.8|196928.6|196803.6|196962.3|196837.3|196918.7|196793.7|13
1729258180000|2024-10-18 13:29:40|196929.2|196804.2|196882.3|196757.3|196941.8|196816.8|196876.7|196751.7|16
1729258190000|2024-10-18 13:29:50|196885.7|196760.7|196882.7|196757.7|196886.9|196761.9|196875.2|196750.2|15
1729258200000|2024-10-18 13:30:00|196882.3|196757.3|196933.6|196782|196937.5|196812.5|196882.3|196757.3|33
1729258210000|2024-10-18 13:30:10|196932|196783.2|196960.5|196835.5|196961.6|196835.7|196928.1|196783.1|26
1729258220000|2024-10-18 13:30:20|196961.8|196835.6|196987.5|196862.5|196987.5|196862.5|196949|196824|26
1729258230000|2024-10-18 13:30:30|196979|196854|196980.4|196855.4|196989.9|196864.9|196969|196844|18
1729258240000|2024-10-18 13:30:40|196989.9|196864.9|196997.4|196947.4|196998.6|196947.7|196982.2|196857.2|7
1729258250000|2024-10-18 13:30:50|196994.3|196944.3|197007|196882|197021.4|196946.8|196958|196866.6|27
1729258260000|2024-10-18 13:31:00|197017.5|196892.5|197023.9|196870.8|197031.1|196894.9|196999.5|196868.3|26
1729258270000|2024-10-18 13:31:10|197023.5|196870.5|196955.4|196905.4|197023.5|196905.4|196936.5|196848.7|18
1729258280000|2024-10-18 13:31:20|196952.5|196902.5|196962|196912|196995|196912|196939.2|196870|11
1729258290000|2024-10-18 13:31:30|196998.2|196873.2|196994.9|196944.9|197005.9|196955.9|196991.9|196873.2|9
1729258300000|2024-10-18 13:31:40|196983.3|196933.3|197011.1|196961.1|197018.3|196968.3|196980.3|196930.3|16
1729258310000|2024-10-18 13:31:50|197013.8|196963.8|197075.7|196950.7|197075.7|196992.7|196996.5|196944.3|19
1729258320000|2024-10-18 13:32:00|197072.9|196947.9|197082|196957|197097|196972|197064.7|196939.7|28
1729258330000|2024-10-18 13:32:10|197081.7|196956.7|197086|196961|197086.5|196961.5|197061.4|196936.4|25
1729258340000|2024-10-18 13:32:20|197086.5|196961.5|197121.5|196996.5|197148.1|197056.5|197085.6|196960.6|34
1729258350000|2024-10-18 13:32:30|197121.1|196996.1|197103.1|196978.1|197131.2|197012.6|197062.6|196976.1|30
1729258360000|2024-10-18 13:32:40|197102.4|196977.4|197084.2|196959.2|197119|196994|197035|196956.7|25
1729258370000|2024-10-18 13:32:50|197083.6|196958.6|197037.7|196912.7|197093|196968|197032.8|196907.8|18
1729258380000|2024-10-18 13:33:00|197038.9|196913.9|197073.1|196948.1|197079.8|196954.8|197038.9|196913.9|24
1729258390000|2024-10-18 13:33:10|197070.6|196945.6|197032.4|196907.4|197072.8|196947.8|197032.4|196907.4|29
1729258400000|2024-10-18 13:33:20|197036|196911|197020.9|196895.9|197036.7|196911.7|197017.9|196892.9|14
1729258410000|2024-10-18 13:33:30|197020.5|196895.5|197034.1|196909.1|197039.4|196914.4|197020.5|196895.5|12
1729258420000|2024-10-18 13:33:40|197035.5|196910.5|197006.4|196881.4|197045.5|196920.5|196993.3|196868.3|23
1729258430000|2024-10-18 13:33:50|197005.6|196880.6|196942.7|196817.7|197008.4|196883.4|196886.8|196813.7|25
1729258440000|2024-10-18 13:34:00|196901.4|196851.4|196939.8|196814.8|196956.1|196875.4|196884.1|196806.5|22
1729258450000|2024-10-18 13:34:10|196941.4|196816.4|196944.8|196819.8|196970.3|196869.8|196909.5|196803|24
1729258460000|2024-10-18 13:34:20|196955.9|196830.9|196940.7|196815.7|196956.8|196831.8|196929.1|196804.1|13
1729258470000|2024-10-18 13:34:30|196953.6|196828.6|196927.3|196802.3|196953.6|196828.6|196924.8|196799.8|19
1729258480000|2024-10-18 13:34:40|196927.6|196802.6|196979.1|196854.1|196983.2|196858.2|196927.6|196802.6|19
1729258490000|2024-10-18 13:34:50|196976.9|196851.9|196978.2|196853.2|196995.9|196870.9|196976.4|196851.4|17
1729258500000|2024-10-18 13:35:00|196978.6|196853.6|196945.7|196820.7|196988|196895.1|196904.3|196820.7|24
1729258510000|2024-10-18 13:35:10|196946.6|196821.6|196901.7|196776.7|196955.6|196882.8|196843.4|196775.3|28
1729258520000|2024-10-18 13:35:20|196902.1|196777.1|196910.3|196785.3|196910.3|196837.3|196860.9|196769.7|21
1729258530000|2024-10-18 13:35:30|196908.6|196783.6|196845.4|196795.4|196911.9|196849.7|196842.5|196783.5|24
1729258540000|2024-10-18 13:35:40|196851.2|196801.2|196891.4|196766.4|196899.3|196801.4|196839.8|196756.6|19
1729258550000|2024-10-18 13:35:50|196891.1|196766.1|196901.7|196776.7|196901.7|196834.4|196870.4|196766.1|19
1729258560000|2024-10-18 13:36:00|196897|196772|196832|196707|196897|196772|196828.6|196703.6|25
1729258570000|2024-10-18 13:36:10|196836.9|196711.9|196828.2|196703.2|196839.4|196714.4|196816.4|196691.4|26
1729258580000|2024-10-18 13:36:20|196831.4|196706.4|196828.2|196703.2|196831.4|196706.4|196820.7|196695.7|14
1729258590000|2024-10-18 13:36:30|196828.4|196703.4|196836|196711|196841.4|196716.4|196822.4|196697.4|27
1729258600000|2024-10-18 13:36:40|196838.7|196713.7|196833.2|196708.2|196838.7|196713.7|196824.3|196699.3|18
1729258610000|2024-10-18 13:36:50|196833.1|196708.1|196789.5|196664.5|196838.2|196713.2|196786.9|196661.9|30
1729258620000|2024-10-18 13:37:00|196787|196662|196782.4|196657.4|196789.8|196664.8|196757.7|196632.7|30
1729258630000|2024-10-18 13:37:10|196789.5|196664.5|196783.7|196658.7|196794.6|196669.6|196782.3|196657.3|24
1729258640000|2024-10-18 13:37:20|196784|196659|196831.9|196706.9|196836.3|196711.3|196784|196659|24
1729258650000|2024-10-18 13:37:30|196831.1|196706.1|196820.7|196695.7|196834.7|196709.7|196820.1|196695.1|16
1729258660000|2024-10-18 13:37:40|196820.4|196695.4|196754.7|196629.7|196820.4|196695.4|196752.5|196627.5|23
1729258670000|2024-10-18 13:37:50|196755.2|196630.2|196711.3|196586.3|196755.2|196630.2|196674.9|196585.5|31
1729258680000|2024-10-18 13:38:00|196639.8|196589.8|196756.2|196631.2|196757|196669.1|196639.8|196554.8|28
1729258690000|2024-10-18 13:38:10|196755.5|196630.5|196753.5|196628.5|196764.2|196664.4|196714.4|196627|32
1729258700000|2024-10-18 13:38:20|196750.7|196625.7|196717.2|196592.2|196755.2|196630.2|196716.9|196591.9|18
1729258710000|2024-10-18 13:38:30|196716.6|196591.6|196726.3|196601.3|196726.9|196601.9|196714.9|196589.9|21
1729258720000|2024-10-18 13:38:40|196725.9|196600.9|196669.1|196544.1|196725.9|196600.9|196634|196523.2|31
1729258730000|2024-10-18 13:38:50|196669.9|196544.9|196671.7|196546.7|196671.7|196546.7|196664.3|196539.3|25
1729258740000|2024-10-18 13:39:00|196677.9|196552.9|196680.6|196555.6|196686.9|196561.9|196673.5|196548.5|22
1729258750000|2024-10-18 13:39:10|196681.3|196556.3|196685.2|196560.2|196694.2|196569.2|196670.8|196545.8|25
1729258760000|2024-10-18 13:39:20|196684.8|196559.8|196718.5|196593.5|196732.4|196607.4|196684.8|196559.8|29
1729258770000|2024-10-18 13:39:30|196717.3|196592.3|196787.5|196658.7|196787.5|196658.7|196717.3|196592.3|25
1729258780000|2024-10-18 13:39:40|196796.4|196665.6|196802.8|196677.8|196825.3|196695.5|196796.4|196665.6|24
1729258790000|2024-10-18 13:39:50|196796.3|196671.3|196789.8|196664.8|196802|196677|196789.8|196664.8|23
1729258800000|2024-10-18 13:40:00|196789.6|196664.6|196791.8|196666.8|196808|196683|196768.7|196643.7|29
1729258810000|2024-10-18 13:40:10|196791.9|196666.9|196839.1|196714.1|196842.1|196717.1|196791.9|196666.9|22
1729258820000|2024-10-18 13:40:20|196838.1|196713.1|196842.3|196717.3|196845.1|196720.1|196837.8|196712.8|15
1729258830000|2024-10-18 13:40:30|196842.1|196717.1|196879.5|196754.5|196884.3|196759.3|196837.4|196712.4|20
1729258840000|2024-10-18 13:40:40|196878.9|196753.9|196843.6|196718.6|196878.9|196753.9|196782.3|196717.4|29
1729258850000|2024-10-18 13:40:50|196843.5|196718.5|196879.6|196754.6|196884.6|196759.6|196843.4|196718.4|26
1729258860000|2024-10-18 13:41:00|196883|196758|196882.6|196757.6|196890|196765|196879|196754|17
1729258870000|2024-10-18 13:41:10|196883.6|196758.6|196892.4|196767.4|196932.3|196854.4|196849|196758.6|28
1729258880000|2024-10-18 13:41:20|196894.5|196769.5|196905.3|196780.3|196905.3|196780.3|196894.5|196769.5|17
1729258890000|2024-10-18 13:41:30|196907.7|196782.7|196879.7|196754.7|196907.7|196804.5|196847.1|196754.4|20
1729258900000|2024-10-18 13:41:40|196879.2|196754.2|196914.8|196789.8|196914.8|196810.5|196860.5|196744.9|20
1729258910000|2024-10-18 13:41:50|196890.4|196765.4|196885.2|196760.2|196896.4|196779.2|196829.2|196753.7|20
1729258920000|2024-10-18 13:42:00|196885.6|196760.6|196878|196753|196886.1|196761.1|196858.7|196733.7|24
1729258930000|2024-10-18 13:42:10|196879.9|196754.9|196884.1|196759.1|196894.3|196769.3|196876.5|196751.5|23
1729258940000|2024-10-18 13:42:20|196882.9|196757.9|196883.7|196758.7|196896.5|196771.5|196882.9|196757.9|19
1729258950000|2024-10-18 13:42:30|196884.1|196759.1|196882.1|196757.1|196884.9|196759.9|196882.1|196757.1|31
1729258960000|2024-10-18 13:42:40|196882.8|196757.8|196883.2|196758.2|196884|196759|196880.4|196755.4|24
1729258970000|2024-10-18 13:42:50|196883.1|196758.1|196836.1|196786.1|196944.1|196819.1|196832.2|196758.1|20
1729258980000|2024-10-18 13:43:00|196836.2|196786.2|196826.8|196701.8|196838.2|196788.2|196797.1|196672.1|37
1729258990000|2024-10-18 13:43:10|196827|196702|196825.1|196700.1|196842.6|196717.6|196825.1|196700.1|26
1729259000000|2024-10-18 13:43:20|196824.1|196699.1|196907.6|196782.6|196907.6|196782.6|196824.1|196699.1|34
1729259010000|2024-10-18 13:43:30|196902.4|196777.4|196871.7|196746.7|196902.4|196796.2|196820.9|196728.8|31
1729259020000|2024-10-18 13:43:40|196875.5|196750.5|196911.7|196786.7|196922.2|196821.3|196869.5|196744.5|24
1729259030000|2024-10-18 13:43:50|196911.3|196786.3|196903.8|196778.8|196911.9|196786.9|196903.6|196778.6|15
1729259040000|2024-10-18 13:44:00|196904.1|196779.1|196876.4|196751.4|196904.1|196779.1|196858|196733|22
1729259050000|2024-10-18 13:44:10|196882.6|196757.6|196875|196750|196884.7|196759.7|196875|196750|27
1729259060000|2024-10-18 13:44:20|196878.3|196753.3|196942.9|196817.9|196974.6|196849.6|196878.3|196753.3|29
1729259070000|2024-10-18 13:44:30|196950.9|196825.9|196946.5|196821.5|196957.1|196832.1|196942.6|196817.6|27
1729259080000|2024-10-18 13:44:40|196946.1|196821.1|197030.7|196905.7|197034.9|196909.9|196943.9|196818.9|20
1729259090000|2024-10-18 13:44:50|197027.9|196902.9|197026.3|196901.3|197028.8|196903.8|197016.9|196891.9|15
1729259100000|2024-10-18 13:45:00|197025.5|196900.5|196975.4|196850.4|197025.5|196900.5|196975.4|196850.4|27
1729259110000|2024-10-18 13:45:10|196974.5|196849.5|196904.5|196779.5|196977.6|196856.8|196861.7|196779.5|29
1729259120000|2024-10-18 13:45:20|196918.6|196793.6|196939.9|196814.9|196945.3|196820.3|196918.6|196793.6|31
1729259130000|2024-10-18 13:45:30|196835.1|196785.1|196917.8|196792.8|196924.5|196847.5|196835.1|196731.1|29
1729259140000|2024-10-18 13:45:40|196917.5|196792.5|196915.2|196790.2|196917.8|196792.8|196914.9|196789.9|9
1729259150000|2024-10-18 13:45:50|196928.3|196803.3|196913.1|196863.1|196971|196921|196903|196803.3|33
1729259160000|2024-10-18 13:46:00|196912.8|196862.8|196889.6|196839.6|196912.8|196862.8|196889.6|196839.6|30
1729259170000|2024-10-18 13:46:10|196891|196841|196880.6|196755.6|196896.2|196846.2|196873.4|196755.6|28
1729259180000|2024-10-18 13:46:20|196881.9|196756.9|196879.9|196754.9|196886|196761|196876.5|196751.5|27
1729259190000|2024-10-18 13:46:30|196879.2|196754.2|196872.6|196747.6|196879.5|196754.5|196863.4|196738.4|21
1729259200000|2024-10-18 13:46:40|196869|196744|196842.8|196717.8|196870|196758.5|196806|196717.5|25
1729259210000|2024-10-18 13:46:50|196841.8|196716.8|196838.9|196713.9|196844.8|196719.8|196838.9|196713.9|20
1729259220000|2024-10-18 13:47:00|196840|196715|196842.5|196717.5|196850.2|196776.4|196814.1|196713.7|23
1729259230000|2024-10-18 13:47:10|196844.2|196719.2|196841.7|196716.7|196845.4|196765.3|196815.3|196713.3|17
1729259240000|2024-10-18 13:47:20|196840.7|196715.7|196844|196719|196846.1|196721.1|196836.8|196711.8|23
1729259250000|2024-10-18 13:47:30|196843.6|196718.6|196885.3|196760.3|196891|196766|196843.6|196718.6|23
1729259260000|2024-10-18 13:47:40|196886.6|196761.6|196882.2|196757.2|196887|196762|196877.4|196752.4|19
1729259270000|2024-10-18 13:47:50|196881.9|196756.9|196930.9|196805.9|196935.7|196810.7|196881.4|196750.9|19
1729259280000|2024-10-18 13:48:00|196930.4|196805.4|196919.3|196794.3|196976.6|196851.6|196917.8|196792.8|25
1729259290000|2024-10-18 13:48:10|196904.8|196779.8|196944.6|196819.6|196947.5|196844.1|196894.1|196779.8|27
1729259300000|2024-10-18 13:48:20|196931.1|196806.1|196935.1|196810.1|196947.1|196861.3|196902.5|196806.1|12
1729259310000|2024-10-18 13:48:30|196934.6|196809.6|196911.6|196861.6|196936.1|196861.6|196911.6|196809.2|10
1729259320000|2024-10-18 13:48:40|196911.5|196861.5|197015.8|196890.8|197020|196945.3|196911.3|196861.3|15
1729259330000|2024-10-18 13:48:50|196963.8|196913.8|196929.4|196804.4|197015.8|196913.8|196882.5|196800.6|29
1729259340000|2024-10-18 13:49:00|196927.4|196802.4|196983|196858|196991.9|196890.4|196919.3|196794.4|29
1729259350000|2024-10-18 13:49:10|196988.4|196863.4|197004.7|196879.7|197004.7|196903.3|196940.8|196863.4|32
1729259360000|2024-10-18 13:49:20|196953.3|196903.3|197004.8|196877.6|197015.9|196903.3|196949.1|196877.3|19
1729259370000|2024-10-18 13:49:30|197005.4|196878.1|196967.5|196917.5|197006.3|196919.5|196963.5|196878.1|24
1729259380000|2024-10-18 13:49:40|196964.5|196914.5|197000.6|196950.6|197006|196956|196964.5|196914.5|11
1729259390000|2024-10-18 13:49:50|196995.6|196945.6|197039|196914|197039.7|196945.6|196979.9|196913.6|13
1729259400000|2024-10-18 13:50:00|197045.1|196995.1|197071.7|196946.7|197076.2|196999.4|197002.1|196929.8|28
1729259410000|2024-10-18 13:50:10|197071.5|196946.5|197104.7|196979.7|197110.4|197040.7|197070.3|196945.3|22
1729259420000|2024-10-18 13:50:20|197106.3|196981.3|197099.5|196974.5|197107|197006.1|197046.3|196971|26
1729259430000|2024-10-18 13:50:30|197100.6|196975.6|197110.6|196985.6|197115.6|197015.3|197062.3|196975.1|28
1729259440000|2024-10-18 13:50:40|197112.7|196987.7|197073.2|197023.2|197129.3|197042|197063.1|196980.2|30
1729259450000|2024-10-18 13:50:50|197071.1|197021.1|197008.2|196958.2|197118.7|197021.1|197003.8|196950|18
1729259460000|2024-10-18 13:51:00|197013.5|196963.5|197065.4|196940.4|197083.8|196996.8|197007.9|196940.4|22
1729259470000|2024-10-18 13:51:10|197066.2|196941.2|197086.9|196961.9|197086.9|196961.9|197066.2|196941.2|15
1729259480000|2024-10-18 13:51:20|197086.7|196961.7|197086.9|196961.9|197089.4|196964.4|197086.7|196961.7|13
1729259490000|2024-10-18 13:51:30|197086.6|196961.6|197084.2|196959.2|197087|196962|197081.3|196956.3|6
1729259500000|2024-10-18 13:51:40|197091.3|196966.3|197113.2|196988.2|197116|196991|197091.3|196966.3|7
1729259510000|2024-10-18 13:51:50|197112.9|196987.9|197071.4|197021.4|197113.7|197029|197071.4|196948.1|17
1729259520000|2024-10-18 13:52:00|197069.8|197019.8|197044.8|196994.8|197069.8|197019.8|197044.6|196994.6|23
1729259530000|2024-10-18 13:52:10|197045.9|196995.9|197071.3|197021.3|197073.8|197023.8|197045.9|196995.9|23
1729259540000|2024-10-18 13:52:20|197059.5|197009.5|197049.8|196999.8|197059.5|197009.5|197047|196997|16
1729259550000|2024-10-18 13:52:30|197051.6|197001.6|197071.8|197021.8|197081.3|197031.3|197050.4|197000.4|17
1729259560000|2024-10-18 13:52:40|197072|197022|197070.9|197020.9|197072|197022|197067.6|197017.6|12
1729259570000|2024-10-18 13:52:50|197069.2|197019.2|197024.2|196974.2|197069.2|197019.2|197015.7|196965.7|28
1729259580000|2024-10-18 13:53:00|197023.4|196973.4|197056.5|196931.5|197060.2|196973.4|197018.5|196929.6|19
1729259590000|2024-10-18 13:53:10|197056|196931|197061|196936|197061.3|196936.3|197055.2|196930.2|18
1729259600000|2024-10-18 13:53:20|197061.3|196936.3|197064.5|197014.5|197064.5|197014.5|197032.6|196931|19
1729259610000|2024-10-18 13:53:30|197055.7|197005.7|197090.1|197040.1|197090.1|197040.1|197055.7|197005.7|11
1729259620000|2024-10-18 13:53:40|197101.3|197051.3|197126.2|197076.2|197141.7|197091.7|197082.9|197032.9|16
1729259630000|2024-10-18 13:53:50|197125.6|197075.6|197121.6|197071.6|197155.5|197105.5|197110.1|197060.1|27
1729259640000|2024-10-18 13:54:00|197123.2|197073.2|197168.9|197118.9|197173.7|197123.7|197123.2|197073.2|22
1729259650000|2024-10-18 13:54:10|197157.8|197107.8|197150.4|197100.4|197186.5|197136.5|197144.6|197094.6|30
1729259660000|2024-10-18 13:54:20|197150.6|197100.6|197143.8|197093.8|197164.4|197114.4|197137.8|197087.8|30
1729259670000|2024-10-18 13:54:30|197143.4|197093.4|197150.4|197100.4|197150.8|197100.8|197137.1|197087.1|25
1729259680000|2024-10-18 13:54:40|197150.1|197100.1|197153|197103|197153|197103|197142|197092|23
1729259690000|2024-10-18 13:54:50|197151.8|197101.8|197194.5|197144.5|197198.6|197148.6|197151.8|197101.8|15
1729259700000|2024-10-18 13:55:00|197200.5|197150.5|197274.9|197149.9|197276.9|197196.7|197200.5|197139.5|32
1729259710000|2024-10-18 13:55:10|197276.3|197151.3|197278.1|197153.1|197284.6|197186.4|197221.2|197151.3|19
1729259720000|2024-10-18 13:55:20|197277.7|197152.7|197231.3|197181.3|197277.7|197181.3|197228.4|197139.5|19
1729259730000|2024-10-18 13:55:30|197229.4|197179.4|197169.9|197119.9|197229.4|197179.4|197157.3|197107.3|22
1729259740000|2024-10-18 13:55:40|197176.8|197126.8|197183.9|197133.9|197229.4|197148.8|197164.8|197104.4|10
1729259750000|2024-10-18 13:55:50|197186.2|197136.2|197117.3|197067.3|197192.1|197142.1|197094.2|197026.3|27
1729259760000|2024-10-18 13:56:00|197107.1|197057.1|197164.8|197039.8|197164.8|197067.1|197107.1|197033.3|12
1729259770000|2024-10-18 13:56:10|197163.6|197038.6|197162.9|197037.9|197163.6|197067.3|197117.3|197037.9|3
1729259780000|2024-10-18 13:56:20|197162.5|197037.5|197161.5|197036.5|197167.6|197090.4|197113.2|197034.6|16
1729259790000|2024-10-18 13:56:30|197115.5|197065.5|197111.5|197061.5|197162.5|197066.3|197111.5|197034|10
1729259800000|2024-10-18 13:56:40|197157|197032|197113.4|197063.4|197171|197093.4|197109.1|197030.6|15
1729259810000|2024-10-18 13:56:50|197160.6|197035.6|197161.4|197036.4|197170.2|197085.3|197111.6|197034.3|22
1729259820000|2024-10-18 13:57:00|197114.8|197064.8|197113.1|197063.1|197161.4|197064.8|197112.7|197036.4|5
1729259830000|2024-10-18 13:57:10|197159.8|197034.8|197122.5|197072.5|197159.8|197077.6|197121.4|197034.8|6
1729259840000|2024-10-18 13:57:20|197124.6|197074.6|197124|197074|197126.6|197076.6|197109|197059|7
1729259850000|2024-10-18 13:57:30|197127.3|197077.3|197190.8|197140.8|197239.4|197155.4|197127.3|197076.2|31
1729259860000|2024-10-18 13:57:40|197191.4|197141.4|197185.1|197135.1|197230.4|197153.8|197167.9|197077.9|29
1729259870000|2024-10-18 13:57:50|197185.7|197135.7|197179.2|197129.2|197187.6|197137.6|197176.4|197126.4|27
1729259880000|2024-10-18 13:58:00|197180.8|197130.8|197183.8|197133.8|197184.2|197134.2|197171.8|197121.8|31
1729259890000|2024-10-18 13:58:10|197183.2|197133.2|197184.4|197134.4|197188.5|197138.5|197181.2|197131.2|20
1729259900000|2024-10-18 13:58:20|197196|197146|197218.6|197168.6|197241.9|197168.6|197196|197116.9|16
1729259910000|2024-10-18 13:58:30|197225.6|197175.6|197235|197185|197264.8|197196.1|197208.6|197121.2|30
1729259920000|2024-10-18 13:58:40|197222.3|197172.3|197223|197173|197260.6|197184|197208.8|197135.6|24
1729259930000|2024-10-18 13:58:50|197225.1|197175.1|197220.5|197170.5|197259.4|197183.5|197206.3|197134.4|9
1729259940000|2024-10-18 13:59:00|197222.4|197172.4|197265.8|197140.8|197265.8|197179|197214.9|197140.8|24
1729259950000|2024-10-18 13:59:10|197263.2|197138.2|197241.9|197116.9|197263.2|197138.2|197241.9|197116.9|9
1729259970000|2024-10-18 13:59:30|197240.9|197115.9|197241.8|197116.8|197243.2|197118.2|197240.9|197115.9|6
1729259990000|2024-10-18 13:59:50|197238.4|197113.4|197240.6|197115.6|197241.4|197116.4|197236.4|197111.4|5
1729260000000|2024-10-18 14:00:00|197242|197117|197143.5|197093.5|197242.4|197117.4|197143.5|197061|25
1729260010000|2024-10-18 14:00:10|197156.2|197106.2|197139|197089|197163.1|197113.1|197134.4|197084.4|25
1729260020000|2024-10-18 14:00:20|197154|197104|197149.7|197024.7|197199.5|197104|197106.8|197021.1|28
1729260030000|2024-10-18 14:00:30|197151.5|197026.5|197085.7|197035.7|197153.9|197078.9|197080.4|196991.9|27
1729260040000|2024-10-18 14:00:40|197123.2|196998.2|197113.2|196988.2|197132.2|197007.2|197110.1|196985.1|33
1729260050000|2024-10-18 14:00:50|197113.9|196988.9|197044.1|196994.1|197116.8|197029.9|197039.8|196957.3|27
1729260060000|2024-10-18 14:01:00|197045.1|196995.1|197065.5|196940.5|197089.3|196996.2|197036.1|196940.5|29
1729260070000|2024-10-18 14:01:10|197066.5|196941.5|197076.7|196951.7|197085.1|196960.1|197066.1|196941.1|24
1729260080000|2024-10-18 14:01:20|197040.7|196990.7|196985|196860|197079.1|196990.9|196985|196860|32
1729260090000|2024-10-18 14:01:30|196985.3|196860.3|196953.6|196828.6|196996.1|196871.1|196952.7|196827.7|30
1729260100000|2024-10-18 14:01:40|196952.7|196827.7|196987|196862|197005|196880|196951.9|196826.9|21
1729260110000|2024-10-18 14:01:50|196987.4|196862.4|196981.2|196856.2|196998.9|196873.9|196980.4|196855.4|22
1729260120000|2024-10-18 14:02:00|196986.7|196861.7|196974.2|196849.2|196986.7|196877.9|196924.3|196836.5|18
1729260130000|2024-10-18 14:02:10|196926.1|196876.1|196946.8|196821.8|196963.2|196876.1|196906.2|196804.6|25
1729260140000|2024-10-18 14:02:20|196918.6|196868.6|196908|196858|196948.2|196879.3|196908|196816.6|17
1729260150000|2024-10-18 14:02:30|196914.1|196864.1|196954.2|196829.2|196958.6|196886.7|196914.1|196827|19
1729260160000|2024-10-18 14:02:40|196956.8|196831.8|196915.8|196865.8|196956.8|196870.3|196884.8|196796|18
1729260170000|2024-10-18 14:02:50|196912.2|196862.2|196915.1|196865.1|196915.1|196865.1|196893.9|196843.9|12
1729260180000|2024-10-18 14:03:00|196921.4|196871.4|196900.1|196775.1|196924.6|196874.6|196872|196775.1|21
1729260190000|2024-10-18 14:03:10|196841.8|196791.8|196925.1|196800.1|196925.1|196851.4|196841.8|196761.8|14
1729260200000|2024-10-18 14:03:20|196922.4|196797.4|196925.9|196800.9|196927.8|196802.8|196916.4|196791.4|18
1729260220000|2024-10-18 14:03:40|196924.2|196799.2|196923.5|196798.5|196925.3|196800.3|196923.5|196798.5|5
1729260230000|2024-10-18 14:03:50|196923.8|196798.8|196993.6|196868.6|196996.3|196910.6|196923.8|196798.8|14
1729260240000|2024-10-18 14:04:00|196994.1|196869.1|197005|196880|197005|196924|196973|196866.3|22
1729260250000|2024-10-18 14:04:10|197006.7|196881.7|197002.6|196877.6|197006.7|196881.7|196999.5|196874.5|8
1729260260000|2024-10-18 14:04:20|197000.7|196875.7|196997.7|196872.7|197000.7|196875.7|196996.4|196871.4|10
1729260270000|2024-10-18 14:04:30|197000|196875|196959.1|196909.1|197012.1|196919.3|196959.1|196875|11
1729260280000|2024-10-18 14:04:40|196961.7|196911.7|196959.7|196909.7|196963.1|196913.1|196958.5|196908.5|13
1729260290000|2024-10-18 14:04:50|196957.6|196907.6|196990.3|196865.3|197002.6|196914.6|196957|196865.3|15
1729260300000|2024-10-18 14:05:00|196989.3|196864.3|197002|196877|197003.6|196878.6|196989.3|196864.3|8
1729260310000|2024-10-18 14:05:10|197004|196879|196999.1|196874.1|197004|196879|196999|196874|14
1729260320000|2024-10-18 14:05:20|196998.3|196873.3|197002.4|196877.4|197004.5|196879.5|196990|196865|25
1729260330000|2024-10-18 14:05:30|196994.7|196869.7|197134|197009|197139|197014|196977.7|196852.7|25
1729260340000|2024-10-18 14:05:40|197124|196999|197168.7|197043.7|197189.3|197064.3|197111.3|196986.3|32
1729260350000|2024-10-18 14:05:50|197168.2|197043.2|197258.5|197133.5|197258.5|197133.5|197168.2|197043.2|23
1729260360000|2024-10-18 14:06:00|197273.9|197148.9|197208|197083|197290|197165|197203.5|197078.5|37
1729260370000|2024-10-18 14:06:10|197208.9|197083.9|197208.8|197083.8|197212|197087|197207.7|197082.7|23
1729260380000|2024-10-18 14:06:20|197209.8|197084.8|197091.3|196966.3|197210.9|197085.9|197039.3|196962.8|31
1729260390000|2024-10-18 14:06:30|197094.1|196969.1|197090.4|196956|197097.9|196972.9|197082.2|196955.3|30
1729260400000|2024-10-18 14:06:40|197036.9|196955.7|197042|196917|197048.3|196955.7|197036.9|196911.9|11
1729260410000|2024-10-18 14:06:50|197041|196916|197060.9|196935.9|197061|196936|197024.7|196899.7|14
1729260420000|2024-10-18 14:07:00|197060.5|196935.5|197005.6|196880.6|197081.9|196956.9|197005.6|196880.6|33
1729260430000|2024-10-18 14:07:10|197010.7|196885.7|196971.7|196846.7|197013.6|196888.6|196969.7|196844.7|29
1729260440000|2024-10-18 14:07:20|196971.4|196846.4|196977.2|196852.2|196977.2|196852.2|196971.4|196846.4|13
1729260450000|2024-10-18 14:07:30|196977.7|196852.7|196951.7|196826.7|196983.4|196858.4|196951.7|196826.7|22
1729260460000|2024-10-18 14:07:40|196952.1|196827.1|196901.7|196776.7|196952.1|196827.1|196893.2|196768.2|27
1729260470000|2024-10-18 14:07:50|196901|196776|196893.3|196768.3|196916.4|196791.4|196892.5|196767.5|28
1729260480000|2024-10-18 14:08:00|196898.4|196773.4|196896.4|196771.4|196904.3|196779.3|196888.8|196763.8|21
1729260490000|2024-10-18 14:08:10|196887.5|196762.5|196854.6|196804.6|196896.7|196804.6|196847.3|196762.5|13
1729260500000|2024-10-18 14:08:20|196847.3|196797.3|196890.9|196765.9|196902.2|196807.3|196847.3|196758.3|18
1729260510000|2024-10-18 14:08:30|196890.6|196765.6|196857.9|196807.9|196903.4|196807.9|196857.9|196755.9|18
1729260520000|2024-10-18 14:08:40|196863.3|196813.3|196854.1|196804.1|196863.3|196813.3|196854.1|196804.1|4
1729260530000|2024-10-18 14:08:50|196850.1|196800.1|196847.6|196797.6|196858.7|196808.7|196843.7|196793.7|5
1729260540000|2024-10-18 14:09:00|196837.1|196787.1|196787.9|196662.9|196869.1|196819.1|196748.1|196662.9|29
1729260550000|2024-10-18 14:09:10|196785.3|196660.3|196761.4|196636.4|196785.3|196660.3|196722|196597|33
1729260560000|2024-10-18 14:09:20|196768.4|196643.4|196776.1|196651.1|196778.5|196653.5|196761.7|196636.7|36
1729260570000|2024-10-18 14:09:30|196778.3|196653.3|196815.6|196690.6|196838.5|196713.5|196774.1|196649.1|29
1729260580000|2024-10-18 14:09:40|196813.9|196688.9|196845.5|196720.5|196846|196721|196810.4|196685.4|23
1729260590000|2024-10-18 14:09:50|196845.2|196720.2|196821|196696|196846.3|196721.3|196820.9|196695.9|15
1729260600000|2024-10-18 14:10:00|196817|196692|196811.3|196686.3|196817|196692|196806.8|196681.8|23
1729260610000|2024-10-18 14:10:10|196808.9|196683.9|196818.9|196693.9|196824.1|196699.1|196806.7|196681.7|38
1729260620000|2024-10-18 14:10:20|196814.4|196689.4|196760.1|196635.1|196821.3|196696.3|196758.4|196633.4|36
1729260630000|2024-10-18 14:10:30|196764.1|196639.1|196766.1|196641.1|196768.6|196643.6|196762.1|196637.1|19
1729260640000|2024-10-18 14:10:40|196766.3|196641.3|196774.6|196649.6|196775|196650|196760|196635|8
1729260650000|2024-10-18 14:10:50|196774.8|196649.8|196773.7|196648.7|196778.5|196653.5|196747.8|196622.8|9
1729260660000|2024-10-18 14:11:00|196773.3|196648.3|196775.6|196650.6|196775.9|196650.9|196759|196634|21
1729260670000|2024-10-18 14:11:10|196781.9|196656.9|196792.3|196667.3|196792.6|196667.6|196756.6|196631.6|27
1729260680000|2024-10-18 14:11:20|196792|196667|196791|196666|196792.5|196667.5|196782.2|196657.2|17
1729260690000|2024-10-18 14:11:30|196790.9|196665.9|196788.7|196663.7|196797.5|196672.5|196782.1|196657.1|19
1729260700000|2024-10-18 14:11:40|196790.8|196665.8|196793.4|196668.4|196821.9|196696.9|196768.7|196643.7|14
1729260710000|2024-10-18 14:11:50|196787.7|196662.7|196769|196644|196787.7|196662.7|196769|196644|7
1729260720000|2024-10-18 14:12:00|196773.9|196648.9|196854.4|196729.4|196867.6|196742.6|196773.9|196648.9|20
1729260730000|2024-10-18 14:12:10|196881.5|196756.5|196844.7|196719.7|196910.4|196785.4|196843.9|196718.9|31
1729260740000|2024-10-18 14:12:20|196844.4|196719.4|196844.5|196719.5|196846.2|196721.2|196820.2|196695.2|25
1729260750000|2024-10-18 14:12:30|196844.1|196719.1|196848.4|196723.4|196851.4|196726.4|196839.4|196714.4|20
1729260760000|2024-10-18 14:12:40|196841.7|196716.7|196854.1|196729.1|196864.3|196739.3|196840.8|196715.8|26
1729260770000|2024-10-18 14:12:50|196863.8|196738.8|196831.7|196706.7|196863.8|196738.8|196816.6|196691.6|14
1729260780000|2024-10-18 14:13:00|196832.2|196707.2|196860.2|196735.2|196860.6|196735.6|196824.4|196699.4|12
1729260790000|2024-10-18 14:13:10|196857.3|196732.3|196818.5|196768.5|196868.9|196781.2|196813|196732.1|13
1729260800000|2024-10-18 14:13:20|196855|196730|196819.1|196769.1|196855|196769.8|196815.2|196726.4|7
1729260810000|2024-10-18 14:13:30|196823.1|196773.1|196868.3|196743.3|196868.3|196773.1|196823.1|196739.3|4
1729260820000|2024-10-18 14:13:40|196870.8|196745.8|196979.4|196854.4|196992|196894.8|196870.8|196745.8|28
1729260830000|2024-10-18 14:13:50|196983.6|196858.6|196965.1|196840.1|196994.3|196890.1|196924.5|196839.8|22
1729260840000|2024-10-18 14:14:00|196969.2|196844.2|196990.7|196865.7|196990.7|196885.6|196932.1|196816|24
1729260850000|2024-10-18 14:14:10|196991.7|196866.7|196968|196843|196995|196897.9|196923.6|196833.8|18
1729260860000|2024-10-18 14:14:20|196968.1|196843.1|196968.7|196843.7|196972.2|196847.2|196965.5|196840.5|17
1729260870000|2024-10-18 14:14:30|196968.3|196843.3|196930.8|196880.8|196982|196894.5|196926.6|196831.4|27
1729260880000|2024-10-18 14:14:40|196968.4|196843.4|196977.9|196852.9|196977.9|196882.1|196920.7|196843.4|18
1729260890000|2024-10-18 14:14:50|196974.8|196849.8|196918.9|196793.9|196977.9|196852.9|196911.7|196786.7|24
1729260900000|2024-10-18 14:15:00|196923.1|196798.1|196853.2|196803.2|196923.1|196803.2|196853.2|196749|30
1729260910000|2024-10-18 14:15:10|196872.1|196747.1|196863|196738|196886|196761|196851.2|196726.2|33
1729260920000|2024-10-18 14:15:20|196861|196736|196861.4|196736.4|196865.4|196740.4|196835.8|196710.8|21
1729260930000|2024-10-18 14:15:30|196862.3|196737.3|196869.5|196730.3|196871.4|196738.5|196861.3|196730.2|21
1729260940000|2024-10-18 14:15:40|196871.4|196730.2|196944.4|196813.4|196953.2|196828.2|196871.4|196730.2|24
1729260950000|2024-10-18 14:15:50|196953.8|196819.7|197067.6|196939.7|197073.2|196939.7|196953.8|196819.7|26
1729260960000|2024-10-18 14:16:00|197068.3|196930.5|197066.3|196928.2|197068.3|196940.3|197059.7|196922|29
1729260970000|2024-10-18 14:16:10|197065|196927.2|197008.4|196870.6|197066.3|196940.3|197000.4|196869.2|30
1729260980000|2024-10-18 14:16:20|197014.5|196876.7|196996.7|196865|197020.5|196889.5|196990.1|196864.3|23
1729260990000|2024-10-18 14:16:30|197006.8|196866|196973.7|196848.7|197006.8|196866.3|196973.5|196840.9|14
1729261000000|2024-10-18 14:16:40|196973.3|196848.3|196940.7|196890.7|196973.7|196890.7|196937.7|196845|9
1729261010000|2024-10-18 14:16:50|196975.3|196850.3|196969.8|196844.8|196975.3|196890.7|196934|196844.3|9
1729261020000|2024-10-18 14:17:00|196969.7|196844.7|196937.7|196887.7|196969.9|196887.7|196925.8|196843.8|9
1729261030000|2024-10-18 14:17:10|196964.3|196839.3|196983.2|196933.2|197038.8|196947.9|196930.3|196839.3|23
1729261040000|2024-10-18 14:17:20|196988.5|196938.5|197099.5|196974.5|197099.5|197009.9|196984|196889.2|27
1729261050000|2024-10-18 14:17:30|197064.8|197014.8|197086.4|196961.4|197127.2|197046|197062.3|196957|29
1729261060000|2024-10-18 14:17:40|197086.8|196961.8|197041.8|196916.8|197086.8|196983.3|197007|196910.3|21
1729261070000|2024-10-18 14:17:50|197042.8|196917.8|197028.2|196978.2|197052.9|196980.3|197010.6|196914.8|33
1729261080000|2024-10-18 14:18:00|197034.2|196984.2|197032.6|196982.6|197054.7|196984.2|197013.9|196923.3|32
1729261090000|2024-10-18 14:18:10|197032.3|196982.3|197017.8|196967.8|197032.6|196982.6|196999.1|196949.1|23
1729261100000|2024-10-18 14:18:20|197014|196964|197008.9|196958.9|197033|196983|197002.1|196952.1|19
1729261110000|2024-10-18 14:18:30|197022.8|196972.8|197019.2|196969.2|197022.8|196972.8|197005.7|196955.7|18
1729261120000|2024-10-18 14:18:40|197019.3|196969.3|197015.7|196965.7|197043.5|196969.3|197001.9|196918.5|17
1729261130000|2024-10-18 14:18:50|197015.9|196965.9|197007.7|196957.7|197019.1|196969.1|197005.7|196955.7|7
1729261140000|2024-10-18 14:19:00|197004.5|196954.5|197006|196956|197006.2|196956.2|197002.3|196952.3|5
1729261150000|2024-10-18 14:19:10|197003.4|196953.4|197027|196977|197040.7|196990.7|196996.4|196946.4|15
1729261160000|2024-10-18 14:19:20|197021.6|196971.6|197013.4|196963.4|197060.7|196985.7|196995.5|196914.4|25
1729261170000|2024-10-18 14:19:30|197011.6|196961.6|197025.5|196975.5|197030.9|196980.9|197010.1|196960.1|18
1729261180000|2024-10-18 14:19:40|196995|196945|197011.8|196961.8|197051.5|196979.6|196995|196920.5|24
1729261190000|2024-10-18 14:19:50|197030|196980|197023.5|196973.5|197053.1|196980|197006.6|196922.2|20
1729261200000|2024-10-18 14:20:00|197048.6|196923.6|197094.8|197044.8|197133|197044.8|197023.7|196923.6|28
1729261210000|2024-10-18 14:20:10|197094.1|197044.1|197092.6|197042.6|197124.4|197045.9|197080.1|196999.4|18
1729261220000|2024-10-18 14:20:20|197094.2|197044.2|197084.3|196959.3|197120.7|197046.2|197054.8|196955.6|22
1729261230000|2024-10-18 14:20:30|197084|196959|197065.4|197015.4|197090.9|197017.8|197045.6|196959|15
1729261240000|2024-10-18 14:20:40|197088.2|196963.2|197038.5|196913.5|197088.2|197007.6|196984.8|196908|25
1729261250000|2024-10-18 14:20:50|197038.9|196913.9|197040.8|196915.8|197047.7|196922.7|197035.7|196910.7|19
1729261260000|2024-10-18 14:21:00|197041.1|196916.1|197046|196921|197046.5|196921.5|197041.1|196916.1|18
1729261270000|2024-10-18 14:21:10|197045.3|196920.3|196985.3|196935.3|197046.7|196971|196985.3|196917.8|13
1729261280000|2024-10-18 14:21:20|197036.7|196911.7|197071|196946|197086.1|197010.1|197021.1|196911.7|18
1729261290000|2024-10-18 14:21:30|197070.2|196945.2|197038.1|196913.1|197070.2|196945.2|196989.6|196911.1|14
1729261300000|2024-10-18 14:21:40|197037|196912|197043.8|196918.8|197049.4|196976.1|197026.1|196909.6|26
1729261310000|2024-10-18 14:21:50|197044.2|196919.2|197000.4|196875.4|197044.2|196919.2|196998.8|196873.8|22
1729261320000|2024-10-18 14:22:00|197003.9|196878.9|197006.7|196881.7|197008.1|196883.1|197003.3|196878.3|11
1729261330000|2024-10-18 14:22:10|196999.9|196874.9|196980.9|196855.9|197004.6|196879.6|196973.4|196848.4|19
1729261340000|2024-10-18 14:22:20|196981.8|196856.8|197005.7|196880.7|197010.5|196885.5|196981.8|196856.8|23
1729261350000|2024-10-18 14:22:30|197006.5|196881.5|197004.5|196879.5|197008.4|196883.4|196969.1|196844.1|19
1729261360000|2024-10-18 14:22:40|197004.7|196879.7|197002.4|196877.4|197007.5|196882.5|196999.4|196874.4|20
1729261370000|2024-10-18 14:22:50|197002.6|196877.6|197001.7|196876.7|197013.2|196888.2|196998.5|196873.5|24
1729261380000|2024-10-18 14:23:00|197003.3|196878.3|197012.5|196887.5|197017.3|196892.3|197003.3|196878.3|27
1729261390000|2024-10-18 14:23:10|197012.3|196887.3|197000.6|196875.6|197012.5|196887.5|196993.6|196868.6|21
1729261400000|2024-10-18 14:23:20|197007.4|196882.4|197037.9|196912.9|197055.4|196930.4|197007.4|196882.4|14
1729261410000|2024-10-18 14:23:30|197037.3|196912.3|197048.9|196923.9|197051.4|196926.4|197037.3|196912.3|22
1729261420000|2024-10-18 14:23:40|197049.6|196924.6|197045.7|196920.7|197052.3|196927.3|197041.8|196916.8|16
1729261430000|2024-10-18 14:23:50|197045|196920|197047|196922|197047.2|196922.2|197045|196920|5
1729261440000|2024-10-18 14:24:00|197046.9|196921.9|197047.1|196922.1|197048.9|196923.9|197025.5|196900.5|17
1729261450000|2024-10-18 14:24:10|197045.4|196920.4|197047.7|196922.7|197048|196923|197038.8|196913.8|9
1729261460000|2024-10-18 14:24:20|197047.2|196922.2|197043.5|196918.5|197048|196923|197040.3|196915.3|14
1729261470000|2024-10-18 14:24:30|197041.3|196916.3|197042.4|196917.4|197042.4|196917.4|197038.5|196913.5|12
1729261480000|2024-10-18 14:24:40|197040.5|196915.5|197038.9|196913.9|197043.9|196918.9|197036.7|196911.7|14
1729261490000|2024-10-18 14:24:50|197037.3|196912.3|196989.2|196864.2|197043.6|196918.6|196982.6|196857.6|21
1729261500000|2024-10-18 14:25:00|196989.8|196864.8|196929.9|196804.9|196989.8|196864.8|196923.4|196798.4|23
1729261510000|2024-10-18 14:25:10|196930.2|196805.2|196905.7|196780.7|196932.4|196807.4|196902.5|196777.5|24
1729261520000|2024-10-18 14:25:20|196901.5|196776.5|196889.5|196764.5|196901.5|196776.5|196884.3|196759.3|24
1729261530000|2024-10-18 14:25:30|196889.1|196764.1|196891|196766|196893.3|196768.3|196888.8|196763.8|20
1729261540000|2024-10-18 14:25:40|196884.2|196759.2|196889.1|196764.1|196893.4|196768.4|196884.2|196759.2|13
1729261550000|2024-10-18 14:25:50|196890.2|196765.2|196883.6|196758.6|196891.6|196766.6|196883.6|196758.6|16
1729261560000|2024-10-18 14:26:00|196861.9|196736.9|196840.9|196715.9|196863.5|196738.5|196837|196712|25
1729261570000|2024-10-18 14:26:10|196840.7|196715.7|196847.3|196722.3|196847.3|196722.3|196840.7|196715.7|17
1729261580000|2024-10-18 14:26:20|196847.9|196722.9|196842.2|196717.2|196847.9|196722.9|196842|196717|9
1729261590000|2024-10-18 14:26:30|196841.7|196716.7|196851.9|196726.9|196858.5|196733.5|196840.7|196715.7|28
1729261600000|2024-10-18 14:26:40|196855|196730|196833.5|196708.5|196855|196730|196827.8|196702.8|25
1729261610000|2024-10-18 14:26:50|196832.9|196707.9|196857.3|196732.3|196857.3|196732.3|196826.5|196701.5|17
1729261620000|2024-10-18 14:27:00|196857|196732|196857.6|196732.6|196858.5|196733.5|196855.1|196730.1|12
1729261630000|2024-10-18 14:27:10|196858.7|196733.7|196856.9|196731.9|196859.3|196734.3|196856.5|196731.5|13
1729261640000|2024-10-18 14:27:20|196852.8|196727.8|196859.3|196734.3|196859.3|196734.3|196846.1|196721.1|16
1729261650000|2024-10-18 14:27:30|196859.2|196734.2|196878.3|196753.3|196878.3|196753.3|196858|196733|11
1729261660000|2024-10-18 14:27:40|196880.1|196755.1|196875.1|196750.1|196880.1|196755.1|196874.5|196749.5|7
1729261670000|2024-10-18 14:27:50|196874.7|196749.7|196874.8|196749.8|196879.4|196754.4|196874.2|196749.2|10
1729261680000|2024-10-18 14:28:00|196875|196750|196873.5|196748.5|196875|196750|196873.2|196748.2|9
1729261690000|2024-10-18 14:28:10|196870.3|196745.3|196853.9|196728.9|196870.3|196745.3|196853.5|196728.5|13
1729261700000|2024-10-18 14:28:20|196854.1|196729.1|196853.9|196728.9|196854.1|196729.1|196853.8|196728.8|5
1729261710000|2024-10-18 14:28:30|196853.5|196728.5|196851.1|196726.1|196853.9|196728.9|196850.8|196725.8|8
1729261720000|2024-10-18 14:28:40|196851.3|196726.3|196851.1|196726.1|196854.2|196729.2|196848.9|196723.9|9
1729261730000|2024-10-18 14:28:50|196832.7|196707.7|196850.7|196725.7|196850.7|196725.7|196832.7|196707.7|9
1729261740000|2024-10-18 14:29:00|196841.1|196716.1|196823.7|196698.7|196841.1|196716.1|196819.4|196694.4|16
1729261750000|2024-10-18 14:29:10|196823.5|196698.5|196830.8|196705.8|196831.1|196706.1|196821.1|196696.1|22
1729261760000|2024-10-18 14:29:20|196830.2|196705.2|196825.9|196700.9|196830.6|196705.6|196824.4|196699.4|15
1729261770000|2024-10-18 14:29:30|196827.9|196702.9|196854.7|196729.7|196855.6|196730.6|196825.4|196700.4|18
1729261780000|2024-10-18 14:29:40|196847.1|196722.1|196856.7|196731.7|196857.4|196732.4|196847.1|196722.1|21
1729261790000|2024-10-18 14:29:50|196856.4|196731.4|196856.6|196731.6|196857|196732|196853.4|196728.4|18
1729261800000|2024-10-18 14:30:00|196856.2|196731.2|196853.7|196728.7|196856.2|196731.2|196845.7|196720.7|17
1729261810000|2024-10-18 14:30:10|196853.8|196728.8|196857.4|196732.4|196857.4|196732.4|196852.8|196727.8|20
1729261820000|2024-10-18 14:30:20|196856.6|196731.6|196886.2|196761.2|196899|196774|196856.6|196731.6|21
1729261830000|2024-10-18 14:30:30|196886.3|196761.3|196857.9|196732.9|196903.8|196778.8|196856.2|196731.2|27
1729261840000|2024-10-18 14:30:40|196858|196733|196859.7|196734.7|196860.4|196735.4|196850.8|196725.8|13
1729261850000|2024-10-18 14:30:50|196858.1|196733.1|196905.1|196780.1|196905.1|196780.1|196858.1|196733.1|20
1729261860000|2024-10-18 14:31:00|196905.2|196780.2|196862.6|196737.6|196905.2|196780.2|196849.2|196724.2|17
1729261870000|2024-10-18 14:31:10|196862.9|196737.9|196867.3|196742.3|196868.6|196743.6|196861.4|196736.4|16
1729261880000|2024-10-18 14:31:20|196857.1|196732.1|196863|196738|196863.5|196738.5|196857.1|196732.1|17
1729261890000|2024-10-18 14:31:30|196863.9|196738.9|196865.5|196740.5|196865.9|196740.9|196863.9|196738.9|12
1729261900000|2024-10-18 14:31:40|196868.7|196743.7|196865.7|196740.7|196868.7|196743.7|196832.2|196707.2|16
1729261910000|2024-10-18 14:31:50|196865.9|196740.9|196891.1|196766.1|196891.3|196766.3|196865.9|196740.9|18
1729261920000|2024-10-18 14:32:00|196890.8|196765.8|196892.1|196767.1|196892.1|196767.1|196886.9|196761.9|17
1729261930000|2024-10-18 14:32:10|196891.6|196766.6|196863.5|196738.5|196891.6|196766.6|196846.2|196721.2|23
1729261940000|2024-10-18 14:32:20|196863.3|196738.3|196854.6|196729.6|196863.3|196738.3|196849.5|196724.5|9
1729261950000|2024-10-18 14:32:30|196854.8|196729.8|196874.3|196749.3|196875.3|196750.3|196846.7|196721.7|16
1729261960000|2024-10-18 14:32:40|196874.9|196749.9|196876.3|196751.3|196880.9|196755.9|196871.9|196746.9|13
1729261970000|2024-10-18 14:32:50|196876|196751|196884.5|196759.5|196890.8|196765.8|196876|196751|7
1729261980000|2024-10-18 14:33:00|196882.8|196757.8|196885.1|196760.1|196890.6|196765.6|196881.8|196756.8|12
1729261990000|2024-10-18 14:33:10|196884.7|196759.7|196884.7|196759.7|196884.7|196759.7|196883.5|196758.5|5
1729262000000|2024-10-18 14:33:20|196884.2|196759.2|196885.1|196760.1|196885.4|196760.4|196884.2|196759.2|8
1729262010000|2024-10-18 14:33:30|196885.2|196760.2|196934.9|196809.9|196935.1|196810.1|196885.2|196760.2|18
1729262020000|2024-10-18 14:33:40|196940.4|196815.4|196914.9|196789.9|196942.9|196817.9|196914.9|196789.9|27
1729262030000|2024-10-18 14:33:50|196914.7|196789.7|196913.8|196788.8|196921.1|196796.1|196913.6|196788.6|12
1729262040000|2024-10-18 14:34:00|196916.6|196791.6|196922.4|196797.4|196923.2|196798.2|196915.6|196790.6|18
1729262050000|2024-10-18 14:34:10|196922.7|196797.7|196916|196791|196927.9|196802.9|196916|196791|20
1729262060000|2024-10-18 14:34:20|196919.4|196794.4|196922.4|196797.4|196925.4|196800.4|196916.9|196791.9|13
1729262070000|2024-10-18 14:34:30|196923.3|196798.3|196970|196845|196978.3|196853.3|196922.3|196797.3|29
1729262080000|2024-10-18 14:34:40|196969.7|196844.7|196960.2|196835.2|196971.7|196846.7|196960.2|196835.2|16
1729262090000|2024-10-18 14:34:50|196959.9|196834.9|196968.3|196843.3|196973.6|196848.6|196959.9|196834.9|15
1729262100000|2024-10-18 14:35:00|196971.3|196846.3|196969.5|196844.5|196975.1|196850.1|196962.1|196837.1|34
1729262110000|2024-10-18 14:35:10|196970.2|196845.2|196966.7|196841.7|196970.2|196845.2|196966|196841|25
1729262120000|2024-10-18 14:35:20|196967.2|196842.2|196971.2|196846.2|196971.8|196846.8|196962.8|196837.8|28
1729262130000|2024-10-18 14:35:30|196968.9|196843.9|197060.7|196935.7|197061.1|196936.1|196968.9|196843.9|32
1729262140000|2024-10-18 14:35:40|197058.4|196933.4|197059.3|196934.3|197068.3|196943.3|197054.8|196929.8|21
1729262150000|2024-10-18 14:35:50|197059.1|196934.1|197058.1|196933.1|197060.4|196935.4|197048.7|196923.7|23
1729262160000|2024-10-18 14:36:00|197058.5|196933.5|197053.1|196928.1|197059.9|196934.9|197049|196924|15
1729262170000|2024-10-18 14:36:10|197047.3|196922.3|197051.8|196926.8|197052.3|196927.3|197047|196922|13
1729262180000|2024-10-18 14:36:20|197054|196929|197052.8|196927.8|197054|196929|197045.3|196920.3|9
1729262190000|2024-10-18 14:36:30|197052|196927|197057.1|196932.1|197061.3|196936.3|197046.3|196921.3|17
1729262200000|2024-10-18 14:36:40|197057.6|196932.6|197110.1|196985.1|197120.3|196995.3|197056.9|196931.9|17
1729262210000|2024-10-18 14:36:50|197109.4|196984.4|197113.1|196988.1|197123.3|196998.3|197109.4|196984.4|22
1729262220000|2024-10-18 14:37:00|197112.4|196987.4|197130.6|197005.6|197138.4|197013.4|197112.4|196987.4|16
1729262230000|2024-10-18 14:37:10|197125.6|197000.6|197122.8|196997.8|197126.1|197001.1|197101|196976|26
1729262240000|2024-10-18 14:37:20|197122.4|196997.4|197121.2|196996.2|197122.4|196997.4|197121.2|196996.2|12
1729262250000|2024-10-18 14:37:30|197119.7|196994.7|197120.1|196995.1|197124.4|196999.4|197119.4|196994.4|12
1729262260000|2024-10-18 14:37:40|197120.4|196995.4|197106.5|196981.5|197120.4|196995.4|197103.3|196978.3|14
1729262270000|2024-10-18 14:37:50|197105.8|196980.8|197091.4|196966.4|197105.8|196980.8|197088.5|196963.5|14
1729262280000|2024-10-18 14:38:00|197092.8|196967.8|197166.2|197041.2|197178.1|197053.1|197091.8|196966.8|20
1729262290000|2024-10-18 14:38:10|197165.6|197040.6|197153.2|197028.2|197165.6|197040.6|197148.3|197023.3|13
1729262300000|2024-10-18 14:38:20|197153.3|197028.3|197172.4|197047.4|197175.8|197050.8|197153|197028|19
1729262310000|2024-10-18 14:38:30|197173.1|197048.1|197164.6|197039.6|197177.4|197052.4|197164.6|197039.6|23
1729262320000|2024-10-18 14:38:40|197168.3|197043.3|197135.7|197010.7|197168.9|197043.9|197130.6|197005.6|22
1729262330000|2024-10-18 14:38:50|197134.7|197009.7|197117.9|196992.9|197137.5|197012.5|197117.9|196992.9|23
1729262340000|2024-10-18 14:39:00|197101.1|196976.1|197058|196933|197101.1|196976.1|197055.3|196930.3|19
1729262350000|2024-10-18 14:39:10|197054.7|196929.7|197133.3|197008.3|197137.5|197012.5|197054.7|196929.7|30
1729262360000|2024-10-18 14:39:20|197138.2|197013.2|197093.5|196968.5|197138.2|197013.2|197093.5|196968.5|21
1729262370000|2024-10-18 14:39:30|197100.3|196975.3|197097|196972|197100.7|196975.7|197092.7|196967.7|16
1729262380000|2024-10-18 14:39:40|197098.4|196973.4|197097.6|196972.6|197098.6|196973.6|197077.5|196952.5|24
1729262390000|2024-10-18 14:39:50|197094|196969|197099.9|196974.9|197099.9|196974.9|197094|196969|9
1729262400000|2024-10-18 14:40:00|197099.4|196974.4|197055.8|196930.8|197101.4|196976.4|197055.8|196930.8|25
1729262410000|2024-10-18 14:40:10|197056.9|196931.9|197100.5|196975.5|197100.5|196975.5|197056.9|196931.9|7
1729262420000|2024-10-18 14:40:20|197103.2|196978.2|197133|197008|197136.9|197011.9|197103.2|196978.2|22
1729262430000|2024-10-18 14:40:30|197132.1|197007.1|197187.3|197062.3|197187.3|197062.3|197130.9|197005.9|11
1729262440000|2024-10-18 14:40:40|197186.9|197061.9|197178.4|197053.4|197202.7|197077.7|197175|197050|24
1729262450000|2024-10-18 14:40:50|197187.5|197062.5|197231.5|197106.5|197233.4|197108.4|197177.8|197052.8|19
1729262460000|2024-10-18 14:41:00|197232.5|197107.5|197129|197004|197232.9|197107.9|197126.9|197001.9|28
1729262470000|2024-10-18 14:41:10|197127.4|197002.4|197089.2|196964.2|197127.4|197002.4|197085.3|196960.3|24
1729262480000|2024-10-18 14:41:20|197089.4|196964.4|197074.9|196949.9|197094.7|196969.7|197073|196948|27
1729262490000|2024-10-18 14:41:30|197074.5|196949.5|197051.5|196926.5|197074.5|196949.5|197050|196925|21
1729262500000|2024-10-18 14:41:40|197054.4|196929.4|197048.5|196923.5|197054.4|196929.4|197016.6|196891.6|31
1729262510000|2024-10-18 14:41:50|197047.6|196922.6|197028.6|196903.6|197049.5|196924.5|197028.6|196903.6|22
1729262520000|2024-10-18 14:42:00|197024.3|196899.3|197007.6|196882.6|197024.3|196899.3|197000.3|196875.3|31
1729262530000|2024-10-18 14:42:10|197005.7|196880.7|197000.1|196875.1|197006|196881|196998|196873|14
1729262540000|2024-10-18 14:42:20|197002.8|196877.8|197007.4|196882.4|197007.7|196882.7|196999.9|196874.9|18
1729262550000|2024-10-18 14:42:30|197008.2|196883.2|196972.7|196847.7|197008.2|196883.2|196967.2|196842.2|25
1729262560000|2024-10-18 14:42:40|196974.3|196849.3|196976.1|196851.1|196976.7|196851.7|196970.2|196845.2|14
1729262570000|2024-10-18 14:42:50|196977.5|196852.5|196978.7|196853.7|196978.7|196853.7|196977.5|196852.5|5
1729262580000|2024-10-18 14:43:00|196978.5|196853.5|196978.8|196853.8|196979.6|196854.6|196968.8|196843.8|14
1729262590000|2024-10-18 14:43:10|196978.9|196853.9|197044.5|196919.5|197052.9|196927.9|196966.4|196841.4|17
1729262600000|2024-10-18 14:43:20|197044.6|196919.6|197009.7|196884.7|197049.4|196924.4|197009.7|196884.7|20
1729262610000|2024-10-18 14:43:30|197010.4|196885.4|196980.3|196855.3|197011.5|196886.5|196980.3|196855.3|25
1729262620000|2024-10-18 14:43:40|196967.1|196842.1|196966.6|196841.6|196969.8|196844.8|196964.7|196839.7|11
1729262630000|2024-10-18 14:43:50|196968.3|196843.3|196968.9|196843.9|196974.6|196849.6|196965.6|196840.6|9
1729262640000|2024-10-18 14:44:00|196976.5|196851.5|196968.2|196843.2|196976.9|196851.9|196962.6|196837.6|17
1729262650000|2024-10-18 14:44:10|196969.1|196844.1|196964.3|196839.3|196969.1|196844.1|196963.4|196838.4|8
1729262660000|2024-10-18 14:44:20|196964.5|196839.5|196948.2|196823.2|196975.3|196850.3|196942.5|196817.5|27
1729262670000|2024-10-18 14:44:30|196948.4|196823.4|196942.8|196817.8|196948.4|196823.4|196939.1|196814.1|12
1729262680000|2024-10-18 14:44:40|196942.3|196817.3|196982.3|196857.3|196982.3|196857.3|196942.3|196817.3|11
1729262690000|2024-10-18 14:44:50|196981.2|196856.2|196973.7|196848.7|196989|196864|196969.3|196844.3|18
1729262700000|2024-10-18 14:45:00|196974.1|196849.1|196974.6|196849.6|196976.6|196851.6|196974.1|196849.1|13
1729262710000|2024-10-18 14:45:10|196973.3|196848.3|197001.7|196876.7|197013.2|196888.2|196973.3|196848.3|13
1729262720000|2024-10-18 14:45:20|196989.4|196864.4|196957.9|196832.9|196989.4|196864.4|196957.9|196832.9|23
1729262730000|2024-10-18 14:45:30|196958.1|196833.1|196971.1|196846.1|196972.6|196847.6|196958.1|196833.1|23
1729262740000|2024-10-18 14:45:40|196973.6|196848.6|196966.1|196841.1|196975|196850|196964.6|196839.6|18
1729262750000|2024-10-18 14:45:50|196966.4|196841.4|196967.2|196842.2|196969.8|196844.8|196966.4|196841.4|7
1729262760000|2024-10-18 14:46:00|196967.4|196842.4|197015.6|196890.6|197017|196892|196941|196816|10
1729262770000|2024-10-18 14:46:10|197017|196892|197050.9|196925.9|197057.3|196932.3|197017|196892|18
1729262780000|2024-10-18 14:46:20|197050.7|196925.7|197012.7|196887.7|197050.7|196925.7|197011.4|196886.4|21
1729262790000|2024-10-18 14:46:30|197013.2|196888.2|197012.3|196887.3|197013.4|196888.4|197012.2|196887.2|8
1729262800000|2024-10-18 14:46:40|197012.1|196887.1|197008.7|196883.7|197012.6|196887.6|197006.3|196881.3|10
1729262810000|2024-10-18 14:46:50|197009.2|196884.2|197008.1|196883.1|197018.4|196893.4|197008.1|196883.1|11
1729262820000|2024-10-18 14:47:00|197008.5|196883.5|197023.2|196898.2|197031.9|196906.9|197008.5|196883.5|16
1729262830000|2024-10-18 14:47:10|197018.2|196893.2|197049.9|196924.9|197051.9|196926.9|197011.5|196886.5|27
1729262840000|2024-10-18 14:47:20|197049.2|196924.2|197093.4|196968.4|197098.8|196973.8|197049.1|196924.1|22
1729262850000|2024-10-18 14:47:30|197095.4|196970.4|197178.7|197053.7|197202|197077|197095.4|196970.4|29
1729262860000|2024-10-18 14:47:40|197181.1|197056.1|197180.7|197055.7|197184.7|197059.7|197176.2|197051.2|24
1729262870000|2024-10-18 14:47:50|197183.1|197058.1|197210.4|197085.4|197210.4|197085.4|197174.5|197049.5|26
1729262880000|2024-10-18 14:48:00|197215.2|197090.2|197185.3|197060.3|197238.7|197113.7|197173.4|197048.4|29
1729262890000|2024-10-18 14:48:10|197185.7|197060.7|197246.5|197121.5|197246.5|197121.5|197185.7|197060.7|21
1729262900000|2024-10-18 14:48:20|197246.4|197121.4|197236.9|197111.9|197254|197129|197235.2|197110.2|21
1729262910000|2024-10-18 14:48:30|197239|197114|197328.5|197203.5|197333.1|197208.1|197239|197114|16
1729262920000|2024-10-18 14:48:40|197331.3|197206.3|197315.7|197190.7|197334.3|197209.3|197315.7|197190.7|27
1729262930000|2024-10-18 14:48:50|197317.7|197192.7|197317.8|197192.8|197328.4|197203.4|197314.9|197189.9|20
1729262940000|2024-10-18 14:49:00|197318.1|197193.1|197321.1|197196.1|197353.2|197228.2|197312.9|197187.9|19
1729262950000|2024-10-18 14:49:10|197321.4|197196.4|197330.5|197205.5|197336.6|197211.6|197321.4|197196.4|17
1729262960000|2024-10-18 14:49:20|197319.7|197194.7|197354.3|197229.3|197391.1|197266.1|197319.7|197194.7|29
1729262970000|2024-10-18 14:49:30|197350.7|197225.7|197317.8|197192.8|197354|197229|197315.3|197190.3|24
1729262980000|2024-10-18 14:49:40|197318.1|197193.1|197318.6|197193.6|197324.9|197199.9|197306.7|197181.7|13
1729262990000|2024-10-18 14:49:50|197319|197194|197309.6|197184.6|197319.7|197194.7|197304.8|197179.8|16
1729263000000|2024-10-18 14:50:00|197315.4|197190.4|197240.1|197115.1|197315.4|197190.4|197239.9|197114.9|30
1729263010000|2024-10-18 14:50:10|197239.6|197114.6|197283.2|197158.2|197291.8|197166.8|197239.6|197114.6|22
1729263020000|2024-10-18 14:50:20|197283.4|197158.4|197259.1|197134.1|197283.4|197158.4|197240.2|197115.2|17
1729263030000|2024-10-18 14:50:30|197258.5|197133.5|197250.7|197125.7|197261.6|197136.6|197249.3|197124.3|27
1729263040000|2024-10-18 14:50:40|197249.4|197124.4|197245.2|197120.2|197251.6|197126.6|197240.4|197115.4|15
1729263050000|2024-10-18 14:50:50|197248.2|197123.2|197246.2|197121.2|197248.2|197123.2|197245.5|197120.5|3
1729263060000|2024-10-18 14:51:00|197252|197127|197251.6|197126.6|197258.3|197133.3|197242.9|197117.9|23
1729263070000|2024-10-18 14:51:10|197246.2|197121.2|197249.8|197124.8|197259.7|197134.7|197246.2|197121.2|18
1729263080000|2024-10-18 14:51:20|197261.5|197136.5|197340.6|197215.6|197363.4|197238.4|197261.5|197136.5|32
1729263090000|2024-10-18 14:51:30|197336|197211|197357.4|197232.4|197372|197247|197336|197211|24
1729263100000|2024-10-18 14:51:40|197357.3|197232.3|197366.2|197241.2|197368|197243|197347.3|197222.3|21
1729263110000|2024-10-18 14:51:50|197366|197241|197369.3|197244.3|197369.7|197244.7|197366|197241|8
1729263120000|2024-10-18 14:52:00|197370.1|197245.1|197371|197246|197371|197246|197361.8|197236.8|10
1729263130000|2024-10-18 14:52:10|197370.7|197245.7|197368.1|197243.1|197375.5|197250.5|197367.1|197242.1|5
1729263140000|2024-10-18 14:52:20|197365.9|197240.9|197436.4|197311.4|197436.4|197311.4|197365.9|197240.9|10
1729263150000|2024-10-18 14:52:30|197436.9|197311.9|197411.4|197286.4|197439.4|197314.4|197409.8|197284.8|16
1729263160000|2024-10-18 14:52:40|197414.6|197289.6|197387.9|197262.9|197427.8|197302.8|197383.8|197258.8|27
1729263170000|2024-10-18 14:52:50|197404|197279|197406.2|197281.2|197415.1|197290.1|197397.3|197272.3|25
1729263180000|2024-10-18 14:53:00|197409.6|197284.6|197398.4|197273.4|197410.3|197285.3|197357.5|197232.5|17
1729263190000|2024-10-18 14:53:10|197384.3|197259.3|197427.6|197302.6|197440.7|197315.7|197384.3|197259.3|17
1729263200000|2024-10-18 14:53:20|197428|197303|197495.1|197370.1|197495.1|197370.1|197427.7|197302.7|17
1729263210000|2024-10-18 14:53:30|197505.5|197380.5|197499|197374|197510.8|197385.8|197482.5|197357.5|28
1729263220000|2024-10-18 14:53:40|197499.6|197374.6|197468.3|197343.3|197499.6|197407.3|197457.3|197337.5|18
1729263230000|2024-10-18 14:53:50|197466.7|197341.7|197469.9|197344.9|197469.9|197344.9|197459.7|197334.7|11
1729263240000|2024-10-18 14:54:00|197470.1|197345.1|197461.5|197336.5|197474.7|197349.7|197440|197315|20
1729263250000|2024-10-18 14:54:10|197460.8|197335.8|197423.3|197298.3|197460.8|197335.8|197415.1|197290.1|22
1729263260000|2024-10-18 14:54:20|197425.4|197300.4|197396|197271|197455.6|197338|197388|197271|24
1729263270000|2024-10-18 14:54:30|197393.1|197268.1|197363.3|197238.3|197395.6|197270.6|197355|197230|23
1729263280000|2024-10-18 14:54:40|197360.5|197235.5|197366.5|197241.5|197366.5|197241.5|197359.4|197234.4|23
1729263290000|2024-10-18 14:54:50|197366|197241|197380.7|197255.7|197383|197258|197366|197241|16
1729263300000|2024-10-18 14:55:00|197380.6|197255.6|197354.4|197304.4|197395.7|197317.2|197354.4|197255.6|15
1729263310000|2024-10-18 14:55:10|197354.7|197304.7|197415.4|197290.4|197420.7|197312.2|197352.7|197259.6|21
1729263320000|2024-10-18 14:55:20|197414.7|197289.7|197407.7|197282.7|197416|197291|197400.1|197275.1|20
1729263330000|2024-10-18 14:55:30|197405.6|197280.6|197445.7|197320.7|197445.7|197357|197399.7|197280.6|14
1729263340000|2024-10-18 14:55:40|197446|197321|197466.3|197341.3|197479.1|197360.3|197410.3|197321|22
1729263350000|2024-10-18 14:55:50|197459.9|197334.9|197501.4|197376.4|197501.4|197376.4|197422.7|197297.7|23
1729263360000|2024-10-18 14:56:00|197484.3|197359.3|197507.3|197457.3|197531.5|197467.1|197484.3|197359.3|29
1729263370000|2024-10-18 14:56:10|197511.1|197461.1|197565.1|197440.1|197576.9|197482.7|197483.4|197424.1|30
1729263380000|2024-10-18 14:56:20|197565.3|197440.3|197560.1|197435.1|197566.7|197441.7|197556.9|197431.9|20
1729263390000|2024-10-18 14:56:30|197570.2|197445.2|197549.6|197424.6|197570.2|197445.2|197547.5|197422.5|18
1729263400000|2024-10-18 14:56:40|197551|197426|197510.1|197385.1|197553.1|197428.1|197509.5|197384.5|14
1729263410000|2024-10-18 14:56:50|197516.5|197391.5|197468.1|197343.1|197519.9|197405.5|197447.8|197338.9|26
1729263420000|2024-10-18 14:57:00|197467.8|197342.8|197459|197409|197508.3|197412.1|197434.1|197342.8|26
1729263430000|2024-10-18 14:57:10|197462.7|197412.7|197471.5|197346.5|197493.1|197412.7|197451.6|197343.9|18
1729263440000|2024-10-18 14:57:20|197471.7|197346.7|197504|197379|197504|197398.5|197448.5|197346.7|11
1729263450000|2024-10-18 14:57:30|197503.5|197378.5|197433|197308|197508.7|197411.6|197384.9|197299.6|36
1729263460000|2024-10-18 14:57:40|197432.1|197307.1|197457.8|197332.8|197457.8|197332.8|197431.3|197306.3|38
1729263470000|2024-10-18 14:57:50|197459.7|197334.7|197415|197290|197459.7|197335.5|197385.5|197283.1|29
1729263480000|2024-10-18 14:58:00|197383.4|197333.4|197379|197254|197419.8|197333.4|197372.8|197248.1|32
1729263490000|2024-10-18 14:58:10|197374.3|197249.3|197360|197235|197374.3|197249.3|197353.7|197228.7|32
1729263500000|2024-10-18 14:58:20|197362.4|197237.4|197377.7|197252.7|197390.1|197280|197318.1|197233.3|36
1729263510000|2024-10-18 14:58:30|197375.1|197250.1|197410.7|197285.7|197414.3|197289.3|197328.2|197250|29
1729263520000|2024-10-18 14:58:40|197411.1|197286.1|197428.7|197303.7|197442.9|197325.3|197374.7|197282.2|26
1729263530000|2024-10-18 14:58:50|197420.6|197295.6|197378.6|197253.6|197428.4|197303.4|197322.6|197241|25
1729263540000|2024-10-18 14:59:00|197410.3|197285.3|197366.7|197241.7|197410.3|197310|197354.6|197241.7|22
1729263550000|2024-10-18 14:59:10|197373.5|197248.5|197356.5|197306.5|197393.2|197309.9|197334.5|197239.6|26
1729263560000|2024-10-18 14:59:20|197358.4|197308.4|197393.2|197268.2|197395.7|197310.9|197330.8|197256.6|19
1729263570000|2024-10-18 14:59:30|197389.4|197264.4|197382.2|197257.2|197394.8|197305.5|197333.7|197246.9|26
1729263580000|2024-10-18 14:59:40|197381.2|197256.2|197380.8|197255.8|197384.3|197259.3|197372.8|197247.8|23
1729263590000|2024-10-18 14:59:50|197382.8|197257.8|197381.1|197256.1|197398.1|197273.1|197379.6|197254.6|21
1729263600000|2024-10-18 15:00:00|197383.5|197258.5|197380.6|197255.6|197392.5|197267.5|197373.4|197248.4|23
1729263610000|2024-10-18 15:00:10|197374.5|197249.5|197377|197252|197381.5|197268.6|197318.6|197237.5|20
1729263620000|2024-10-18 15:00:20|197355.9|197230.9|197334.1|197209.1|197359.7|197234.7|197264.3|197172.8|27
1729263630000|2024-10-18 15:00:30|197334.2|197209.2|197328.3|197203.3|197334.5|197209.5|197313.6|197188.6|16
1729263640000|2024-10-18 15:00:40|197327.6|197202.6|197324.9|197199.9|197338.5|197213.5|197312.6|197187.6|14
1729263650000|2024-10-18 15:00:50|197325.4|197200.4|197329.8|197204.8|197346.9|197221.9|197319.9|197194.9|19
1729263660000|2024-10-18 15:01:00|197330.4|197205.4|197297.6|197172.6|197345.2|197220.2|197264.9|197172.6|21
1729263670000|2024-10-18 15:01:10|197299|197174|197279.2|197229.2|197335.4|197237.7|197272.7|197174|19
1729263680000|2024-10-18 15:01:20|197317.3|197192.3|197343.5|197218.5|197343.5|197230.8|197280.8|197188.8|9
1729263690000|2024-10-18 15:01:30|197340.9|197215.9|197340.2|197290.2|197389.3|197291.1|197300.7|197215.9|18
1729263700000|2024-10-18 15:01:40|197340.6|197290.6|197367.7|197242.7|197368.6|197295.8|197337.2|197234.1|16
1729263710000|2024-10-18 15:01:50|197371.3|197246.3|197363.5|197238.5|197378.8|197253.8|197356.8|197231.8|12
1729263720000|2024-10-18 15:02:00|197364.6|197239.6|197359.4|197234.4|197370.9|197245.9|197351.9|197226.9|18
1729263730000|2024-10-18 15:02:10|197351.9|197226.9|197356.6|197231.6|197359.2|197234.2|197351.9|197226.9|4
1729263740000|2024-10-18 15:02:20|197359.8|197234.8|197302.7|197252.7|197382.5|197270.3|197298.6|197234.8|17
1729263750000|2024-10-18 15:02:30|197332.5|197207.5|197261.7|197211.7|197342.7|197230.6|197249.7|197167|21
1729263760000|2024-10-18 15:02:40|197254.1|197204.1|197246.2|197196.2|197295.7|197204.1|197234.5|197143.4|16
1729263770000|2024-10-18 15:02:50|197241.9|197191.9|197254.7|197204.7|197258.3|197208.3|197241.9|197191.9|10
1729263780000|2024-10-18 15:03:00|197255.7|197205.7|197241.5|197191.5|197305.4|197212.5|197235.2|197170.6|21
1729263790000|2024-10-18 15:03:10|197241.3|197191.3|197276.5|197226.5|197307.9|197239.4|197237.2|197182.9|22
1729263800000|2024-10-18 15:03:20|197276.3|197226.3|197313.6|197188.6|197331.3|197226.3|197276.2|197188.4|19
1729263810000|2024-10-18 15:03:30|197310.7|197185.7|197307.7|197182.7|197322.4|197197.4|197305.2|197180.2|19
1729263820000|2024-10-18 15:03:40|197308|197183|197290.6|197165.6|197313.3|197192.3|197242.3|197154|19
1729263830000|2024-10-18 15:03:50|197287.8|197162.8|197275.7|197150.7|197287.8|197162.8|197250.1|197125.1|24
1729263840000|2024-10-18 15:04:00|197281.3|197156.3|197288.7|197163.7|197301.7|197176.7|197279.3|197154.3|20
1729263850000|2024-10-18 15:04:10|197262|197212|197309.1|197184.1|197310.3|197212|197247.5|197158.4|21
1729263860000|2024-10-18 15:04:20|197298.2|197173.2|197343.8|197218.8|197352.9|197252.7|197297|197172|19
1729263870000|2024-10-18 15:04:30|197344|197219|197380.1|197255.1|197389.1|197290.3|197333.6|197219|15
1729263880000|2024-10-18 15:04:40|197368.2|197243.2|197375.9|197250.9|197380.1|197255.1|197368.2|197243.2|8
1729263890000|2024-10-18 15:04:50|197375.2|197250.2|197375|197250|197378.5|197253.5|197371.2|197246.2|11
1729263900000|2024-10-18 15:05:00|197363.4|197238.4|197380.8|197255.8|197389.9|197264.9|197363.4|197238.4|16
1729263910000|2024-10-18 15:05:10|197380.5|197255.5|197398.8|197273.8|197405.5|197280.5|197375.5|197250.5|12
1729263920000|2024-10-18 15:05:20|197398.1|197273.1|197392|197267|197405.8|197280.8|197375.5|197250.5|15
1729263930000|2024-10-18 15:05:30|197402.5|197277.5|197348.1|197223.1|197402.5|197277.5|197338.3|197213.3|11
1729263940000|2024-10-18 15:05:40|197344.5|197219.5|197354.9|197229.9|197365.1|197274.5|197309.2|197219.5|14
1729263950000|2024-10-18 15:05:50|197354.1|197229.1|197356.8|197231.8|197360.6|197235.6|197351.3|197226.3|7
1729263960000|2024-10-18 15:06:00|197361.2|197236.2|197403|197278|197405.6|197284.7|197328.4|197236.2|11
1729263970000|2024-10-18 15:06:10|197401.6|197276.6|197399.9|197274.9|197404.3|197279.3|197398.8|197273.8|14
1729263980000|2024-10-18 15:06:20|197399.3|197274.3|197409.8|197284.8|197409.8|197284.8|197399.3|197274.3|9
1729263990000|2024-10-18 15:06:30|197403.3|197278.3|197403.4|197278.4|197410.3|197285.3|197400|197275|13
1729264000000|2024-10-18 15:06:40|197410.3|197285.3|197402.6|197277.6|197410.3|197285.3|197402.6|197277.6|5
1729264010000|2024-10-18 15:06:50|197402.3|197277.3|197402.3|197277.3|197402.3|197277.3|197402.3|197277.3|1
1729264020000|2024-10-18 15:07:00|197405.4|197280.4|197402.9|197277.9|197409.7|197284.7|197401.2|197276.2|11
1729264030000|2024-10-18 15:07:10|197409.7|197284.7|197432.5|197307.5|197438.7|197365.2|197387.4|197277.9|26
1729264040000|2024-10-18 15:07:20|197432.1|197307.1|197515.4|197390.4|197525.4|197400.4|197389.3|197264.3|22
1729264050000|2024-10-18 15:07:30|197528.2|197403.2|197543.7|197418.7|197547.5|197422.5|197508.8|197383.8|29
1729264060000|2024-10-18 15:07:40|197550.7|197425.7|197525.9|197475.9|197558.9|197481.8|197517.7|197425.7|18
1729264070000|2024-10-18 15:07:50|197533.6|197483.6|197481.7|197431.7|197557.2|197483.6|197479.6|197392.2|32
1729264080000|2024-10-18 15:08:00|197486.3|197436.3|197560|197435|197576.9|197466|197486.3|197389.9|26
1729264090000|2024-10-18 15:08:10|197559.2|197434.2|197588|197463|197592.6|197484.1|197520.2|197434.2|16
1729264100000|2024-10-18 15:08:20|197587.6|197462.6|197557.1|197507.1|197608.1|197521.9|197557.1|197462.6|16
1729264110000|2024-10-18 15:08:30|197608.9|197483.9|197714.3|197573.4|197737.5|197612.5|197537.9|197449.2|26
1729264120000|2024-10-18 15:08:40|197713.3|197572.7|197717.2|197592.2|197723.6|197617.4|197667.4|197564.8|28
1729264130000|2024-10-18 15:08:50|197715.5|197590.5|197701.3|197576.3|197715.5|197625.2|197675.2|197573.2|9
1729264140000|2024-10-18 15:09:00|197710.2|197585.2|197578.4|197528.4|197710.2|197591.3|197570.7|197479|27
1729264150000|2024-10-18 15:09:10|197568.5|197518.5|197618.4|197493.4|197618.5|197518.8|197568.5|197493.4|9
1729264160000|2024-10-18 15:09:20|197616.1|197491.1|197717|197592|197717|197640.6|197607.7|197482.7|31
1729264170000|2024-10-18 15:09:30|197710.6|197585.6|197711.5|197586.5|197714.4|197622.3|197662.4|197572.7|17
1729264180000|2024-10-18 15:09:40|197698.7|197573.7|197725.3|197600.3|197734.3|197609.3|197698.7|197573.7|18
1729264190000|2024-10-18 15:09:50|197731.2|197606.2|197730.3|197605.3|197737.5|197643.7|197676.7|197603.7|17
1729264200000|2024-10-18 15:10:00|197729.7|197604.7|197738.1|197613.1|197743.4|197618.4|197729.7|197604.7|8
1729264210000|2024-10-18 15:10:10|197735.4|197610.4|197726.5|197601.5|197735.4|197650.3|197684.3|197599.6|10
1729264220000|2024-10-18 15:10:20|197732.5|197607.5|197694.9|197569.9|197732.5|197622|197652.6|197561.9|18
1729264230000|2024-10-18 15:10:30|197689.4|197564.4|197652.2|197527.2|197689.4|197573.9|197603.1|197505.3|24
1729264240000|2024-10-18 15:10:40|197664.6|197539.6|197653.1|197528.1|197666.2|197575.2|197610.5|197516.7|30
1729264250000|2024-10-18 15:10:50|197648.7|197523.7|197674.5|197549.5|197699.5|197574.5|197648.7|197523.7|29
1729264260000|2024-10-18 15:11:00|197697.1|197572.1|197719.3|197594.3|197729|197640.4|197673.9|197572.1|18
1729264270000|2024-10-18 15:11:10|197717.2|197592.2|197715.4|197590.4|197717.2|197592.2|197715.4|197590.4|4
1729264280000|2024-10-18 15:11:20|197716.5|197591.5|197695.8|197570.8|197720.1|197595.1|197692.9|197567.9|22
1729264290000|2024-10-18 15:11:30|197694.9|197569.9|197692.8|197567.8|197706.9|197594.9|197644.9|197566.1|14
1729264300000|2024-10-18 15:11:40|197682.8|197557.8|197666.7|197541.7|197682.8|197581.6|197631.6|197531.4|20
1729264310000|2024-10-18 15:11:50|197666.6|197541.6|197661.2|197536.2|197673.2|197548.2|197660.8|197535.8|14
1729264320000|2024-10-18 15:12:00|197661.4|197536.4|197743.3|197618.3|197747.1|197638|197661.4|197536.4|24
1729264330000|2024-10-18 15:12:10|197739.9|197614.9|197797.9|197672.9|197803.8|197678.8|197739.9|197614.9|23
1729264340000|2024-10-18 15:12:20|197771|197646|197746|197621|197786.8|197661.8|197736.3|197611.3|31
1729264350000|2024-10-18 15:12:30|197748.9|197623.9|197745.5|197620.5|197764.1|197661.2|197709.2|197608.8|27
1729264360000|2024-10-18 15:12:40|197744.9|197619.9|197707.5|197582.5|197744.9|197621.6|197662.1|197567|20
1729264370000|2024-10-18 15:12:50|197707.1|197582.1|197707.1|197582.1|197721|197596|197707.1|197582.1|7
1729264380000|2024-10-18 15:13:00|197692.3|197642.3|197782.1|197657.1|197789.5|197664.5|197692.3|197601.6|31
1729264390000|2024-10-18 15:13:10|197779.2|197654.2|197780.3|197655.3|197786.2|197661.2|197772|197647|25
1729264400000|2024-10-18 15:13:20|197782.6|197657.6|197784.5|197659.5|197788.9|197663.9|197751.9|197626.9|30
1729264410000|2024-10-18 15:13:30|197788.1|197663.1|197825.2|197700.2|197825.2|197700.2|197784.6|197659.6|24
1729264420000|2024-10-18 15:13:40|197818.7|197693.7|197811.5|197686.5|197827.5|197702.5|197799.9|197674.9|26
1729264430000|2024-10-18 15:13:50|197812.1|197687.1|197808.2|197683.2|197820.7|197695.7|197798.2|197673.2|28
1729264440000|2024-10-18 15:14:00|197801.2|197676.2|197868.9|197743.9|197905.4|197780.4|197801.2|197676.2|35
1729264450000|2024-10-18 15:14:10|197861.2|197736.2|197846.9|197721.9|197861.2|197736.2|197846.7|197721.7|12
1729264460000|2024-10-18 15:14:20|197846.5|197721.5|197830.4|197705.4|197854.9|197729.9|197817.5|197692.5|23
1729264470000|2024-10-18 15:14:30|197835.8|197710.8|197846.9|197721.9|197856.1|197731.1|197817.1|197692.1|28
1729264480000|2024-10-18 15:14:40|197847.7|197722.7|197853.3|197728.3|197853.3|197728.3|197832.6|197707.6|25
1729264490000|2024-10-18 15:14:50|197865.4|197740.4|197874|197749|197881.4|197756.4|197853.2|197728.2|16
1729264500000|2024-10-18 15:15:00|197876.8|197751.8|197868|197743|197876.8|197751.8|197861.1|197736.1|6
1729264510000|2024-10-18 15:15:10|197868.3|197743.3|197866.5|197741.5|197868.3|197743.3|197851.6|197726.6|10
1729264520000|2024-10-18 15:15:20|197865.8|197740.8|197863.8|197723.8|197865.9|197740.9|197849.3|197723.8|14
1729264530000|2024-10-18 15:15:30|197862.7|197677|197843|197690.7|197862.7|197691.4|197815.2|197677|12
1729264540000|2024-10-18 15:15:40|197841.9|197691|197792.2|197645.6|197841.9|197691|197777.7|197639.5|21
1729264550000|2024-10-18 15:15:50|197790|197646.4|197721.8|197570|197794.3|197646.4|197721.6|197570|16
1729264560000|2024-10-18 15:16:00|197723.6|197568.1|197701.4|197576.4|197739.3|197598.6|197688.4|197550.4|27
1729264570000|2024-10-18 15:16:10|197696.8|197571.8|197696|197571|197706.9|197608.5|197658.5|197564.2|12
1729264580000|2024-10-18 15:16:20|197686.3|197561.3|197654.8|197529.8|197699|197574|197654.6|197529.6|20
1729264590000|2024-10-18 15:16:30|197661|197536|197672.8|197547.8|197676|197551|197659.2|197534.2|9
1729264600000|2024-10-18 15:16:40|197650.5|197600.5|197720.7|197595.7|197720.7|197622.7|197636.5|197554.1|18
1729264610000|2024-10-18 15:16:50|197721|197596|197698.6|197573.6|197721.1|197596.1|197695.1|197570.1|15
1729264620000|2024-10-18 15:17:00|197730.6|197605.6|197759.2|197634.2|197772.2|197661|197700.2|197601.5|27
1729264630000|2024-10-18 15:17:10|197675.2|197625.2|197702.7|197577.7|197723.2|197625.2|197654.6|197559.5|15
1729264640000|2024-10-18 15:17:20|197702.3|197577.3|197654|197529|197703.3|197578.3|197654|197529|16
1729264650000|2024-10-18 15:17:30|197653.3|197528.3|197609.2|197559.2|197659.8|197559.2|197609.2|197518.1|14
1729264660000|2024-10-18 15:17:40|197606|197556|197593.2|197543.2|197641.7|197556|197584.6|197503.8|13
1729264670000|2024-10-18 15:17:50|197597|197547|197602.3|197552.3|197635.3|197558.5|197597|197496.8|7
1729264680000|2024-10-18 15:18:00|197606.8|197556.8|197686.5|197561.5|197686.5|197561.5|197606.8|197525.9|11
1729264690000|2024-10-18 15:18:10|197699.9|197574.9|197642|197592|197700|197612.2|197642|197558.8|17
1729264700000|2024-10-18 15:18:20|197618.6|197568.6|197613.2|197488.2|197628|197568.6|197588.5|197485.1|16
1729264710000|2024-10-18 15:18:30|197612.4|197487.4|197582.5|197532.5|197629|197532.6|197577.3|197482.7|10
1729264720000|2024-10-18 15:18:40|197574.2|197524.2|197661|197536|197683.2|197582.9|197574.2|197494.1|18
1729264730000|2024-10-18 15:18:50|197664.5|197539.5|197624.5|197499.5|197677|197576.2|197612.2|197487.2|23
1729264740000|2024-10-18 15:19:00|197615|197490|197599|197474|197615|197490|197598.9|197473.9|12
1729264750000|2024-10-18 15:19:10|197599.3|197474.3|197649.3|197524.3|197653.3|197556.5|197599.3|197474.3|21
1729264760000|2024-10-18 15:19:20|197648.7|197523.7|197637.6|197512.6|197649.9|197524.9|197637.2|197512.2|10
1729264770000|2024-10-18 15:19:30|197637.4|197512.4|197659.9|197534.9|197659.9|197534.9|197637.1|197512.1|10
1729264780000|2024-10-18 15:19:40|197659.1|197534.1|197687.9|197562.9|197689.6|197564.6|197596|197513.7|21
1729264790000|2024-10-18 15:19:50|197688.1|197563.1|197689.1|197564.1|197693.9|197568.9|197678|197553|17
1729264800000|2024-10-18 15:20:00|197691.9|197566.9|197697.6|197572.6|197697.6|197572.6|197680.4|197555.4|22
1729264810000|2024-10-18 15:20:10|197697.9|197572.9|197724.1|197599.1|197737.2|197653|197691|197572.9|27
1729264820000|2024-10-18 15:20:20|197723.8|197598.8|197672.7|197547.7|197727.6|197602.6|197625.5|197547.7|27
1729264830000|2024-10-18 15:20:30|197673.8|197548.8|197676|197551|197683.1|197558.1|197673.7|197548.7|13
1729264840000|2024-10-18 15:20:40|197675.8|197550.8|197705.7|197655.7|197715|197665|197669.8|197544.8|19
1729264850000|2024-10-18 15:20:50|197708.9|197658.9|197736.2|197611.2|197759.3|197667.8|197708.9|197609.9|25
1729264860000|2024-10-18 15:21:00|197743.7|197618.7|197725.5|197600.5|197776.7|197656.3|197674.5|197598.1|26
1729264870000|2024-10-18 15:21:10|197725|197600|197718.5|197593.5|197726|197601|197715.7|197590.7|19
1729264880000|2024-10-18 15:21:20|197718.3|197593.3|197726.9|197601.9|197736.1|197611.1|197718.1|197593.1|16
1729264890000|2024-10-18 15:21:30|197727.1|197602.1|197766.4|197641.4|197767.6|197642.6|197727.1|197602.1|21
1729264900000|2024-10-18 15:21:40|197774.9|197649.9|197776.6|197651.6|197781.8|197671.8|197707.9|197617.5|32
1729264910000|2024-10-18 15:21:50|197835.9|197710.9|197894.5|197769.5|197895.5|197799|197835.9|197710.9|19
1729264920000|2024-10-18 15:22:00|197898.4|197773.4|197902.4|197777.4|197923|197798|197898.4|197773.4|19
1729264930000|2024-10-18 15:22:10|197902.8|197777.8|197864.3|197739.3|197911.4|197786.4|197802|197722.2|23
1729264940000|2024-10-18 15:22:20|197864.6|197739.6|197849.3|197724.3|197866.3|197761.3|197802.1|197691.8|20
1729264950000|2024-10-18 15:22:30|197849.4|197724.4|197852|197727|197869.1|197744.1|197844.7|197719.7|23
1729264960000|2024-10-18 15:22:40|197853.5|197728.5|197857|197732|197869.4|197744.4|197853.5|197728.5|9
1729264970000|2024-10-18 15:22:50|197846.7|197721.7|197844.4|197719.4|197846.7|197721.7|197840.7|197715.7|5
1729264980000|2024-10-18 15:23:00|197845.5|197720.5|197849.5|197724.5|197863.7|197738.7|197836.5|197711.5|15
1729264990000|2024-10-18 15:23:10|197848.7|197723.7|197930.8|197805.8|197948.4|197823.4|197848.7|197723.7|24
1729265000000|2024-10-18 15:23:20|197930.2|197805.2|197909.6|197784.6|197932.5|197807.5|197907.9|197782.9|20
1729265010000|2024-10-18 15:23:30|197909.8|197784.8|197891.9|197766.9|197909.8|197784.8|197886.7|197761.7|9
1729265020000|2024-10-18 15:23:40|197892.6|197767.6|197891.7|197766.7|197892.6|197767.6|197884.6|197759.6|15
1729265030000|2024-10-18 15:23:50|197890.9|197765.9|197926.8|197801.8|197933.4|197808.4|197883.7|197758.7|11
1729265040000|2024-10-18 15:24:00|197929.3|197804.3|197908.1|197783.1|197930.1|197808.7|197851.5|197776.6|10
1729265050000|2024-10-18 15:24:10|197900.9|197775.9|197858.8|197808.8|197908.1|197820.4|197858.8|197775.9|8
1729265060000|2024-10-18 15:24:20|197847.5|197797.5|197886.9|197761.9|197907.3|197807.8|197847.5|197745.4|14
1729265070000|2024-10-18 15:24:30|197889.7|197764.7|197885.4|197760.4|197889.7|197764.7|197885.4|197760.4|2
1729265080000|2024-10-18 15:24:40|197883.2|197758.2|197888|197763|197888|197763|197883.2|197758.2|3
1729265090000|2024-10-18 15:24:50|197888.2|197763.2|197892.1|197767.1|197894.1|197769.1|197888.2|197763.2|8
1729265100000|2024-10-18 15:25:00|197892.6|197767.6|197892.5|197767.5|197892.6|197767.6|197891.8|197766.8|4
1729265110000|2024-10-18 15:25:10|197892|197767|197871.6|197746.6|197901.7|197776.7|197823|197698|27
1729265120000|2024-10-18 15:25:20|197873.8|197748.8|197882.8|197757.8|197883|197793.4|197832.7|197743.3|15
1729265130000|2024-10-18 15:25:30|197883.3|197758.3|197869.9|197744.9|197883.3|197758.3|197869.9|197744.9|9
1729265140000|2024-10-18 15:25:40|197869.7|197744.7|197880.2|197755.2|197887.7|197762.7|197869.7|197744.7|10
1729265150000|2024-10-18 15:25:50|197880.1|197755.1|197880.2|197755.2|197880.4|197755.4|197880.1|197755.1|11
1729265160000|2024-10-18 15:26:00|197880.4|197755.4|197901.6|197776.6|197901.6|197776.6|197880.4|197755.4|3
1729265170000|2024-10-18 15:26:10|197911.4|197786.4|197849.2|197724.2|197945.1|197831.1|197842.1|197724.2|15
1729265180000|2024-10-18 15:26:20|197850.9|197725.9|197846.4|197796.4|197897|197796.4|197827.5|197725.9|21
1729265190000|2024-10-18 15:26:30|197843.3|197793.3|197842.4|197792.4|197846|197796|197840|197790|5
1729265200000|2024-10-18 15:26:40|197847.5|197797.5|197895.9|197770.9|197899.2|197805.3|197836.1|197750.7|19
1729265210000|2024-10-18 15:26:50|197845.8|197795.8|197838.6|197788.6|197895.8|197797.5|197838.6|197764.2|9
1729265220000|2024-10-18 15:27:00|197877.5|197752.5|197888.6|197763.6|197893.9|197791|197841|197752.5|24
1729265230000|2024-10-18 15:27:10|197875.8|197750.8|197848.6|197723.6|197893|197768|197848.5|197723.5|22
1729265240000|2024-10-18 15:27:20|197848.5|197723.5|197846.4|197721.4|197848.5|197723.5|197846.2|197721.2|5
1729265250000|2024-10-18 15:27:30|197848.5|197723.5|197852.6|197727.6|197853|197728|197848.5|197723.5|6
1729265260000|2024-10-18 15:27:40|197853.3|197728.3|197846.9|197721.9|197853.3|197728.3|197830.3|197705.3|10
1729265280000|2024-10-18 15:28:00|197847.2|197722.2|197865.5|197740.5|197866.9|197741.9|197847.2|197722.2|5
1729265290000|2024-10-18 15:28:10|197866.9|197741.9|197887.2|197762.2|197900|197775|197857.3|197732.3|9
1729265300000|2024-10-18 15:28:20|197885.6|197760.6|197893.9|197768.9|197898.1|197773.1|197885.6|197760.6|20
1729265310000|2024-10-18 15:28:30|197887.7|197762.7|197876.7|197751.7|197891|197766|197873.7|197748.7|13
1729265320000|2024-10-18 15:28:40|197887.4|197762.4|197883.1|197758.1|197896|197771|197858.3|197733.3|17
1729265330000|2024-10-18 15:28:50|197882.4|197757.4|197881.4|197756.4|197890.2|197765.2|197865|197740|19
1729265340000|2024-10-18 15:29:00|197880.7|197755.7|197873.2|197748.2|197889.8|197764.8|197865.1|197740.1|24
1729265350000|2024-10-18 15:29:10|197886|197761|197855.1|197730.1|197886|197761|197849.1|197724.1|10
1729265360000|2024-10-18 15:29:20|197851.2|197726.2|197890.6|197765.6|197890.6|197765.6|197851.2|197726.2|10
1729265370000|2024-10-18 15:29:30|197891.5|197766.5|197893.5|197768.5|197897.6|197772.6|197891.5|197766.5|5
1729265380000|2024-10-18 15:29:40|197892.2|197767.2|197889.8|197764.8|197893.3|197768.3|197889.8|197764.8|6
1729265390000|2024-10-18 15:29:50|197891.9|197766.9|197894.8|197769.8|197894.8|197769.8|197891.9|197766.9|4
1729265400000|2024-10-18 15:30:00|197896.1|197771.1|197872.2|197822.2|197932.7|197822.2|197862.7|197771.1|18
1729265410000|2024-10-18 15:30:10|197862.4|197812.4|197910.8|197785.8|197910.8|197815.6|197857.7|197777.6|15
1729265420000|2024-10-18 15:30:20|197910|197785|197899.4|197774.4|197910|197785|197897.3|197772.3|17
1729265430000|2024-10-18 15:30:30|197909.4|197784.4|197909.4|197784.4|197909.4|197784.4|197899|197774|4
1729265440000|2024-10-18 15:30:40|197896.8|197771.8|197880.4|197755.4|197909.4|197784.4|197880.4|197755.4|9
1729265450000|2024-10-18 15:30:50|197886.1|197761.1|197930.3|197805.3|197931.7|197806.7|197886.1|197761.1|18
1729265460000|2024-10-18 15:31:00|197920.7|197795.7|197932.5|197807.5|197946.5|197821.5|197920.7|197795.7|11
1729265470000|2024-10-18 15:31:10|197932.1|197807.1|197940|197815|197940|197815|197928.1|197803.1|12
1729265480000|2024-10-18 15:31:20|197941.1|197816.1|197930|197805|197950.8|197836.7|197886.7|197803.9|18
1729265490000|2024-10-18 15:31:30|197922.3|197797.3|197912.5|197787.5|197934.2|197814.6|197864.6|197786.3|14
1729265500000|2024-10-18 15:31:40|197913.6|197788.6|197912.3|197787.3|197913.7|197788.7|197906.7|197781.7|17
1729265510000|2024-10-18 15:31:50|197912.5|197787.5|197909.7|197784.7|197912.9|197787.9|197909.7|197784.7|5
1729265520000|2024-10-18 15:32:00|197912.8|197787.8|197999.7|197874.7|198004.8|197879.8|197912.8|197787.8|18
1729265530000|2024-10-18 15:32:10|197989.4|197864.4|198004|197879|198005.6|197880.6|197989.4|197864.4|12
1729265540000|2024-10-18 15:32:20|198004.2|197879.2|198034.5|197909.5|198034.5|197909.5|198004.2|197879.2|8
1729265550000|2024-10-18 15:32:30|198037|197912|198035.3|197910.3|198038.3|197913.3|198034.8|197909.8|6
1729265560000|2024-10-18 15:32:40|198027.9|197902.9|198002.5|197877.5|198027.9|197902.9|197978.3|197853.3|23
1729265570000|2024-10-18 15:32:50|197993.9|197868.9|198006.5|197881.5|198006.5|197881.5|197993.9|197868.9|7
1729265580000|2024-10-18 15:33:00|198006|197881|198035.4|197910.4|198035.4|197910.4|197997.3|197872.3|14
1729265590000|2024-10-18 15:33:10|198038.2|197913.2|198044.3|197919.3|198044.3|197919.3|198034.8|197909.8|6
1729265600000|2024-10-18 15:33:20|198049|197924|198087.1|197962.1|198098.2|197973.2|198049|197924|8
1729265610000|2024-10-18 15:33:30|198092.8|197967.8|198039.1|197914.1|198108.1|197983.1|198038.7|197913.7|33
1729265620000|2024-10-18 15:33:40|198043.6|197918.6|198041.8|197916.8|198047.3|197922.3|198038.9|197913.9|28
1729265630000|2024-10-18 15:33:50|198044.2|197919.2|198043.1|197918.1|198044.8|197919.8|198038.7|197913.7|17
1729265640000|2024-10-18 15:34:00|198043.2|197918.2|198041.6|197916.6|198048.2|197923.2|198040.9|197915.9|14
1729265650000|2024-10-18 15:34:10|198044.4|197919.4|198049.6|197924.6|198058.6|197933.6|198044.4|197919.4|9
1729265660000|2024-10-18 15:34:20|198047.7|197922.7|197997.9|197872.9|198047.7|197936.9|197962.9|197872.9|22
1729265670000|2024-10-18 15:34:30|198007.6|197882.6|198019.6|197894.6|198028.2|197923.6|197973.6|197873.5|12
1729265680000|2024-10-18 15:34:40|198021.6|197896.6|198036.5|197911.5|198036.5|197939|197984.9|197896.6|10
1729265690000|2024-10-18 15:34:50|197987.7|197937.7|198023.7|197898.7|198025.3|197949.2|197987.7|197894.3|10
1729265700000|2024-10-18 15:35:00|198025.7|197900.7|198033.6|197908.6|198057.3|197932.3|198025.7|197900.7|19
1729265710000|2024-10-18 15:35:10|198033.9|197908.9|198022.3|197897.3|198033.9|197908.9|198022.1|197897.1|5
1729265720000|2024-10-18 15:35:20|198015.8|197890.8|197999.6|197874.6|198021.6|197896.6|197988.4|197863.4|19
1729265730000|2024-10-18 15:35:30|198000.3|197875.3|197999.9|197874.9|198000.4|197875.4|197999.2|197874.2|8
1729265740000|2024-10-18 15:35:40|197999.3|197874.3|197963.6|197838.6|197999.9|197874.9|197963.6|197838.6|14
1729265750000|2024-10-18 15:35:50|197964.2|197839.2|197957.5|197832.5|197964.2|197839.2|197957.5|197832.5|10
1729265760000|2024-10-18 15:36:00|197947.5|197822.5|197975.7|197850.7|198011.6|197886.6|197947.5|197822.5|14
1729265770000|2024-10-18 15:36:10|197975.2|197850.2|197972.2|197847.2|197975.2|197850.2|197972.2|197847.2|3
1729265780000|2024-10-18 15:36:20|197969.5|197844.5|197959.1|197834.1|197969.5|197844.5|197954.6|197829.6|10
1729265790000|2024-10-18 15:36:30|197958.4|197833.4|197959.3|197834.3|197960.3|197835.3|197958.4|197833.4|6
1729265810000|2024-10-18 15:36:50|197959.6|197834.6|197940.7|197815.7|197959.6|197834.6|197936.3|197811.3|6
1729265830000|2024-10-18 15:37:10|197943|197818|197943|197818|197943|197818|197943|197818|1
1729265840000|2024-10-18 15:37:20|197943.1|197818.1|197943.1|197818.1|197943.1|197818.1|197943.1|197818.1|1
1729265850000|2024-10-18 15:37:30|197943.3|197818.3|197943.3|197818.3|197943.3|197818.3|197943.3|197818.3|1
1729265860000|2024-10-18 15:37:40|197944.6|197819.6|197994.4|197869.4|198003.9|197878.9|197944.6|197819.6|11
1729265870000|2024-10-18 15:37:50|197995.3|197870.3|197994.4|197869.4|197995.3|197870.3|197994.4|197869.4|2
1729265880000|2024-10-18 15:38:00|197995.3|197870.3|197997.1|197872.1|197999.2|197874.2|197994.7|197869.7|13
1729265890000|2024-10-18 15:38:10|197997.9|197872.9|198008|197883|198015.2|197890.2|197997.2|197872.2|10
1729265900000|2024-10-18 15:38:20|198007.2|197882.2|198001|197876|198011.9|197886.9|197999.6|197874.6|8
1729265910000|2024-10-18 15:38:30|198000.5|197875.5|197999.1|197874.1|198001.8|197876.8|197993.6|197868.6|11
1729265920000|2024-10-18 15:38:40|197998.2|197873.2|198002.1|197877.1|198006.2|197881.2|197998.2|197873.2|8
1729265930000|2024-10-18 15:38:50|198002.2|197877.2|198002.2|197877.2|198002.2|197877.2|198002.2|197877.2|1
1729265940000|2024-10-18 15:39:00|198003.1|197878.1|197995.7|197870.7|198005.5|197880.5|197984.8|197859.8|9
1729265950000|2024-10-18 15:39:10|197996.2|197871.2|197987.9|197862.9|198002.9|197877.9|197970|197845|22
1729265960000|2024-10-18 15:39:20|197991.9|197866.9|197979.4|197854.4|197991.9|197866.9|197976.7|197851.7|13
1729265990000|2024-10-18 15:39:50|197991.6|197843.6|197995.7|197870.7|197996.2|197871.2|197991.6|197843.6|4
1729266000000|2024-10-18 15:40:00|197996.4|197871.4|198026.7|197901.7|198067.7|197942.7|197996.4|197871.4|23
1729266010000|2024-10-18 15:40:10|198037.4|197912.4|198000.6|197875.6|198050.3|197925.3|197998.1|197873.1|27
1729266020000|2024-10-18 15:40:20|198001.7|197876.7|197988.3|197863.3|198003.2|197878.2|197982.2|197857.2|13
1729266030000|2024-10-18 15:40:30|197987.2|197862.2|197988.1|197863.1|197990.3|197865.3|197982.8|197857.8|13
1729266040000|2024-10-18 15:40:40|197973.3|197848.3|197986.6|197861.6|197992.5|197867.5|197973.3|197848.3|8
1729266050000|2024-10-18 15:40:50|197984.1|197859.1|197966.4|197841.4|197987.6|197862.6|197965.6|197840.6|8
1729266060000|2024-10-18 15:41:00|197967.1|197842.1|197966.3|197841.3|197967.1|197842.1|197966.3|197841.3|5
1729266070000|2024-10-18 15:41:10|197966.2|197841.2|197966.2|197841.2|197966.2|197841.2|197966.2|197841.2|1
1729266080000|2024-10-18 15:41:20|197966.6|197841.6|198011.3|197886.3|198012.6|197887.6|197966.6|197841.6|7
1729266090000|2024-10-18 15:41:30|198012.7|197887.7|198037.2|197912.2|198051.8|197926.8|198012.7|197887.7|25
1729266100000|2024-10-18 15:41:40|198039.6|197914.6|198033.9|197908.9|198040.3|197915.3|198033.9|197908.9|3
1729266110000|2024-10-18 15:41:50|198034.6|197909.6|198037.7|197912.7|198037.7|197912.7|198034.6|197909.6|2
1729266120000|2024-10-18 15:42:00|198038.7|197913.7|198045|197920|198053.7|197928.7|198038.7|197913.7|15
1729266130000|2024-10-18 15:42:10|198042.9|197917.9|198041.6|197916.6|198049.4|197924.4|198041.6|197916.6|8
1729266140000|2024-10-18 15:42:20|198041.7|197916.7|198092.8|197967.8|198092.8|197967.8|198040.9|197915.9|6
1729266150000|2024-10-18 15:42:30|198090.6|197965.6|198062.6|197937.6|198090.6|197965.6|198046.3|197921.3|17
1729266160000|2024-10-18 15:42:40|198059.7|197934.7|198065.7|197940.7|198065.9|197940.9|198059.7|197934.7|24
1729266170000|2024-10-18 15:42:50|198066.4|197941.4|198063.1|197938.1|198068|197943|198060.3|197935.3|23
1729266180000|2024-10-18 15:43:00|198063|197938|198044.2|197919.2|198076.5|197951.5|198037.6|197912.6|12
1729266190000|2024-10-18 15:43:10|198048.7|197923.7|198061.9|197936.9|198077.8|197952.8|198048.3|197923.3|8
1729266200000|2024-10-18 15:43:20|198064.7|197939.7|198043.9|197918.9|198067.3|197942.3|198038.1|197913.1|23
1729266210000|2024-10-18 15:43:30|198057.4|197932.4|198057.5|197932.5|198057.5|197932.5|198056.5|197931.5|8
1729266220000|2024-10-18 15:43:40|198056.7|197931.7|197961.3|197836.3|198057.5|197932.5|197961.3|197836.3|18
1729266230000|2024-10-18 15:43:50|197968.3|197843.3|197964.3|197839.3|197972.3|197881.1|197931.1|197831.3|17
1729266240000|2024-10-18 15:44:00|197963.7|197838.7|197964.3|197839.3|197970|197882.4|197932.4|197832.5|17
1729266250000|2024-10-18 15:44:10|197964.9|197839.9|197961.8|197836.8|197968.4|197843.4|197961.8|197836.8|15
1729266260000|2024-10-18 15:44:20|197959.4|197834.4|197959.1|197834.1|197984.7|197859.7|197956.9|197831.9|15
1729266270000|2024-10-18 15:44:30|197960|197835|197963.1|197838.1|197966.6|197841.6|197960|197835|5
1729266280000|2024-10-18 15:44:40|197926.6|197801.6|197926.6|197801.6|197926.6|197801.6|197926.6|197801.6|1
1729266290000|2024-10-18 15:44:50|197937.8|197812.8|197942.9|197817.9|197942.9|197817.9|197937.8|197812.8|4
1729266300000|2024-10-18 15:45:00|197943.7|197818.7|197973.3|197848.3|197977.7|197852.7|197943.7|197818.7|19
1729266310000|2024-10-18 15:45:10|197973.6|197848.6|197970.9|197845.9|197973.6|197871.9|197918.9|197829.6|9
1729266320000|2024-10-18 15:45:20|197961.4|197836.4|197973.7|197848.7|197973.7|197848.7|197961.4|197836.4|8
1729266330000|2024-10-18 15:45:30|197971.2|197846.2|197961.4|197836.4|197971.2|197846.2|197961.4|197836.4|10
1729266340000|2024-10-18 15:45:40|197971.1|197846.1|197977|197852|197977|197852|197961.9|197836.9|6
1729266350000|2024-10-18 15:45:50|197966.4|197841.4|197973.5|197848.5|197973.5|197848.5|197963.2|197838.2|5
1729266360000|2024-10-18 15:46:00|197979|197854|197934.5|197884.5|197979|197888.2|197928.2|197854|4
1729266370000|2024-10-18 15:46:10|197936.7|197886.7|197939|197889|197939|197889|197895.4|197845.4|10
1729266380000|2024-10-18 15:46:20|197949.2|197899.2|197935.2|197885.2|197949.2|197899.2|197925.9|197875.9|10
1729266390000|2024-10-18 15:46:30|197937|197887|197937.7|197887.7|197962.7|197912.7|197933.9|197883.9|8
1729266400000|2024-10-18 15:46:40|197964|197839|197937.7|197887.7|197964|197887.7|197937.7|197839|2
1729266410000|2024-10-18 15:46:50|197925|197875|197919.6|197869.6|197938.7|197888.7|197919.6|197869.6|13
1729266420000|2024-10-18 15:47:00|197919.8|197869.8|197919.3|197869.3|197924.4|197874.4|197914.5|197864.5|10
1729266430000|2024-10-18 15:47:10|197917.7|197867.7|197984.4|197859.4|197989.6|197903.2|197915.6|197859.4|10
1729266440000|2024-10-18 15:47:20|197991.1|197866.1|197994.8|197869.8|197994.8|197869.8|197985.6|197860.6|9
1729266450000|2024-10-18 15:47:30|197996|197871|197998.4|197873.4|198000.4|197875.4|197995|197870|10
1729266460000|2024-10-18 15:47:40|197996.8|197871.8|197926.1|197876.1|197996.8|197891.5|197926.1|197853.8|12
1729266470000|2024-10-18 15:47:50|197928.1|197878.1|197974.8|197849.8|197974.8|197900.6|197926.4|197847|17
1729266480000|2024-10-18 15:48:00|197947.2|197897.2|198003.4|197953.4|198009.4|197959.4|197947.2|197862|19
1729266490000|2024-10-18 15:48:10|198005.2|197955.2|198039|197914|198044|197955.2|198003.2|197908.2|17
1729266500000|2024-10-18 15:48:20|198039.1|197914.1|198057|197932|198059.3|197934.3|198029.6|197904.6|6
1729266510000|2024-10-18 15:48:30|198057.6|197932.6|198054.2|197929.2|198057.6|197932.6|198054.2|197929.2|3
1729266530000|2024-10-18 15:48:50|198055.9|197930.9|198018.1|197968.1|198075.8|197983.6|198013.7|197930.9|11
1729266540000|2024-10-18 15:49:00|198019|197969|198027.5|197977.5|198036.8|197986.8|198019|197969|11
1729266560000|2024-10-18 15:49:20|198027.6|197977.6|198068.1|197943.1|198068.1|197992.2|198016.2|197939.2|12
1729266570000|2024-10-18 15:49:30|198042.4|197992.4|198045.1|197995.1|198045.4|197995.4|198033.6|197983.6|4
1729266580000|2024-10-18 15:49:40|198045.3|197995.3|198076|197951|198076.4|197998.5|198028.2|197951|7
1729266590000|2024-10-18 15:49:50|198023.1|197973.1|198071.9|197946.9|198077.4|197976.7|198023.1|197946.9|15
1729266600000|2024-10-18 15:50:00|198072.1|197947.1|198065.1|198015.1|198076|198026|198053.6|197947.1|18
1729266610000|2024-10-18 15:50:10|198064.4|198014.4|198058.1|198008.1|198100.7|198050.7|198058.1|198008.1|21
1729266620000|2024-10-18 15:50:20|198055|198005|198104|197979|198112.8|198007.3|198055|197979|11
1729266630000|2024-10-18 15:50:30|198054.6|198004.6|198072.2|197947.2|198091.1|198012.7|198025.2|197946.7|17
1729266640000|2024-10-18 15:50:40|198069.6|197944.6|198094.5|197969.5|198094.5|198007|198047.7|197944.3|17
1729266650000|2024-10-18 15:50:50|198093.3|197968.3|198058.7|198008.7|198108.7|198026.5|198048.8|197964.4|18
1729266660000|2024-10-18 15:51:00|198056.7|197931.7|198035.2|197910.2|198056.7|197931.7|198025.8|197900.8|23
1729266670000|2024-10-18 15:51:10|198036|197911|198037.3|197912.3|198037.9|197912.9|198036|197911|9
1729266680000|2024-10-18 15:51:20|198037.8|197912.8|198038|197913|198062.5|197940.8|197990.8|197912.1|21
1729266690000|2024-10-18 15:51:30|198037.3|197912.3|198037|197912|198037.6|197912.6|198035.6|197910.6|12
1729266700000|2024-10-18 15:51:40|198037.5|197912.5|198054.5|197929.5|198054.5|197978.3|198028.3|197912.5|13
1729266710000|2024-10-18 15:51:50|198054.8|197929.8|198035.2|197985.2|198076.3|197993.3|198023.5|197923.9|16
1729266720000|2024-10-18 15:52:00|198035.5|197985.5|198089.8|198039.8|198100.5|198050.5|198026.3|197976.3|25
1729266730000|2024-10-18 15:52:10|198091.9|198041.9|198087.5|198037.5|198091.9|198041.9|198080.9|198030.9|12
1729266740000|2024-10-18 15:52:20|198087.2|198037.2|198073.3|198023.3|198092.4|198042.4|198073.3|198023.3|8
1729266750000|2024-10-18 15:52:30|198073.8|198023.8|198071.4|198021.4|198082|198032|198071|198021|9
1729266760000|2024-10-18 15:52:40|198074.8|198024.8|198094.5|198044.5|198094.6|198044.6|198074.8|198024.8|4
1729266770000|2024-10-18 15:52:50|198094.3|198044.3|198148.5|198098.5|198161.8|198111.8|198076.1|198026.1|19
1729266780000|2024-10-18 15:53:00|198158.4|198108.4|198174.6|198124.6|198226.9|198139.2|198157.6|198095.6|27
1729266790000|2024-10-18 15:53:10|198174.2|198124.2|198171.1|198121.1|198198.8|198148.8|198171.1|198121.1|20
1729266800000|2024-10-18 15:53:20|198170.9|198120.9|198150.9|198100.9|198213|198151.6|198146.4|198084.4|26
1729266810000|2024-10-18 15:53:30|198151.2|198101.2|198149|198099|198153.4|198103.4|198148.6|198098.6|10
1729266820000|2024-10-18 15:53:40|198149.3|198099.3|198187.1|198062.1|198198.2|198099.3|198146.7|198062.1|10
1729266830000|2024-10-18 15:53:50|198187.6|198062.6|198176.5|198051.5|198187.6|198062.6|198175.2|198050.2|11
1729266840000|2024-10-18 15:54:00|198176|198051|198170.7|198045.7|198176|198051|198167.3|198042.3|20
1729266850000|2024-10-18 15:54:10|198171|198046|198172.5|198047.5|198172.5|198047.5|198169.9|198044.9|15
1729266860000|2024-10-18 15:54:20|198171.9|198046.9|198166.2|198041.2|198172.5|198058.6|198105.4|198017.9|17
1729266870000|2024-10-18 15:54:30|198130|198005|198292|198167|198293.4|198197.8|198124.4|197999.4|16
1729266880000|2024-10-18 15:54:40|198291.2|198166.2|198295.4|198170.4|198295.4|198221.8|198253.5|198162.2|18
1729266890000|2024-10-18 15:54:50|198271.8|198221.8|198288.1|198238.1|198317.1|198238.1|198268.6|198162.4|20
1729266900000|2024-10-18 15:55:00|198333.9|198208.9|198358.7|198233.7|198368.9|198278|198307.3|198208.9|24
1729266910000|2024-10-18 15:55:10|198358.4|198233.4|198317.7|198267.7|198360.3|198267.7|198307.4|198231.3|13
1729266920000|2024-10-18 15:55:20|198314.2|198264.2|198329.4|198204.4|198333.5|198264.2|198285|198202.5|6
1729266930000|2024-10-18 15:55:30|198329.6|198204.6|198382.8|198257.8|198397.8|198300|198329.6|198204.6|18
1729266940000|2024-10-18 15:55:40|198378.5|198253.5|198321.1|198271.1|198385.7|198271.1|198312.7|198246.6|16
1729266950000|2024-10-18 15:55:50|198320|198270|198321|198271|198370.8|198291.9|198307.2|198242.8|26
1729266960000|2024-10-18 15:56:00|198321.8|198271.8|198398.9|198273.9|198399.5|198307.3|198314.8|198264.8|23
1729266970000|2024-10-18 15:56:10|198398.7|198273.7|198397.9|198272.9|198400.8|198275.8|198393.2|198268.2|19
1729266980000|2024-10-18 15:56:20|198398.7|198273.7|198400.7|198275.7|198408.4|198283.4|198398.7|198273.7|15
1729266990000|2024-10-18 15:56:30|198400.5|198275.5|198399.4|198274.4|198406.6|198281.6|198396.6|198271.6|9
1729267000000|2024-10-18 15:56:40|198397.7|198272.7|198400.3|198275.3|198411.5|198286.5|198393.5|198268.5|23
1729267010000|2024-10-18 15:56:50|198355|198305|198404.7|198279.7|198428.5|198352.9|198340.2|198271.1|22
1729267020000|2024-10-18 15:57:00|198404.4|198279.4|198410|198285|198415.7|198349.1|198362.8|198279.4|29
1729267030000|2024-10-18 15:57:10|198363.2|198313.2|198409.5|198284.5|198409.5|198327.7|198359.4|198284.4|11
1729267040000|2024-10-18 15:57:20|198363|198313|198363|198313|198363|198313|198363|198313|1
1729267050000|2024-10-18 15:57:30|198409.4|198284.4|198396.8|198346.8|198437.7|198359.5|198361.2|198282.3|10
1729267060000|2024-10-18 15:57:40|198406.1|198356.1|198368.6|198318.6|198415.4|198356.1|198368.6|198290.4|18
1729267070000|2024-10-18 15:57:50|198366.2|198316.2|198360|198310|198370.4|198320.4|198356.2|198306.2|25
1729267080000|2024-10-18 15:58:00|198363.7|198313.7|198198.9|198066.7|198363.7|198313.7|198196.9|198065.1|37
1729267090000|2024-10-18 15:58:10|198210.2|198077.1|198213.6|198088.6|198282.7|198149.9|198199.5|198074.5|35
1729267100000|2024-10-18 15:58:20|198220.7|198095.7|198159.4|198109.4|198227.2|198130.1|198137.6|198087.6|30
1729267110000|2024-10-18 15:58:30|198161.8|198111.8|198202.7|198077.7|198202.7|198133.1|198155.3|198074.4|28
1729267120000|2024-10-18 15:58:40|198218.3|198093.3|198177.6|198127.6|198223.6|198127.6|198152.9|198074.8|15
1729267140000|2024-10-18 15:59:00|198185.3|198135.3|198276.1|198151.1|198287.1|198162.1|198185.3|198135.3|25
1729267150000|2024-10-18 15:59:10|198276.4|198151.4|198268.9|198143.9|198282.1|198157.1|198254.7|198129.7|27
1729267160000|2024-10-18 15:59:20|198270.4|198145.4|198305|198180|198315.3|198190.3|198241.2|198116.2|23
1729267170000|2024-10-18 15:59:30|198304|198179|198351.1|198226.1|198351.6|198285.8|198261.6|198179|28
1729267180000|2024-10-18 15:59:40|198351.8|198226.8|198282.7|198157.7|198352.1|198227.1|198258.3|198157.7|23
1729267190000|2024-10-18 15:59:50|198267.6|198142.6|198260.4|198210.4|198283.1|198210.4|198225.6|198142.6|26
1729267200000|2024-10-18 16:00:00|198240.9|198190.9|198214.5|198164.5|198252.6|198190.9|198193.4|198106.1|17
1729267210000|2024-10-18 16:00:10|198239|198114|198235.6|198110.6|198243|198118|198231.8|198106.8|19
1729267220000|2024-10-18 16:00:20|198237.4|198112.4|198188.9|198063.9|198275.1|198152|198141|198062.1|26
1729267230000|2024-10-18 16:00:30|198189.3|198064.3|198205.8|198080.8|198219.8|198094.8|198189.3|198064.3|17
1729267240000|2024-10-18 16:00:40|198206.2|198081.2|198201|198151|198206.3|198151|198192.7|198079.1|13
1729267250000|2024-10-18 16:00:50|198212.8|198162.8|198289.9|198164.9|198289.9|198164.9|198212.8|198113.9|9
1729267260000|2024-10-18 16:01:00|198289.8|198164.8|198206.5|198081.5|198291|198198|198181.1|198081.5|23
1729267270000|2024-10-18 16:01:10|198207.7|198082.7|198258|198133|198280.1|198181.2|198175.9|198076.1|29
1729267280000|2024-10-18 16:01:20|198254.1|198129.1|198217.9|198167.9|198271.2|198183.7|198217.9|198129.1|34
1729267290000|2024-10-18 16:01:30|198230.9|198180.9|198239.8|198189.8|198303.8|198219.1|198225.7|198169.7|38
1729267300000|2024-10-18 16:01:40|198240.3|198190.3|198233.9|198183.9|198264.3|198205.7|198205.4|198128.4|33
1729267310000|2024-10-18 16:01:50|198234.6|198184.6|198229.4|198179.4|198247.8|198197.8|198229.4|198179.4|25
1729267320000|2024-10-18 16:02:00|198227.6|198177.6|198231.8|198106.8|198264.7|198181.2|198183.9|198102.8|16
1729267330000|2024-10-18 16:02:10|198232.4|198107.4|198234.8|198109.8|198244.9|198151.1|198201.1|198107.4|14
1729267340000|2024-10-18 16:02:20|198235.8|198110.8|198241.6|198191.6|198278|198203|198208|198102.6|22
1729267350000|2024-10-18 16:02:30|198240.3|198190.3|198241.7|198191.7|198276.1|198200.9|198235.4|198150.3|17
1729267360000|2024-10-18 16:02:40|198241.1|198191.1|198313.2|198263.2|198386.8|198291|198241.1|198191.1|19
1729267370000|2024-10-18 16:02:50|198319.9|198269.9|198340.1|198215.1|198369.8|198296.2|198303.7|198214.2|23
1729267380000|2024-10-18 16:03:00|198339.9|198214.9|198278.4|198228.4|198340.3|198229.5|198278.4|198213.3|5
1729267390000|2024-10-18 16:03:10|198263.2|198213.2|198277.5|198227.5|198315.6|198227.5|198263.2|198190.6|7
1729267400000|2024-10-18 16:03:20|198279.7|198229.7|198298.7|198248.7|198357.5|198251.5|198279.7|198208.6|12
1729267410000|2024-10-18 16:03:30|198305.5|198255.5|198375.4|198231.4|198375.4|198270.9|198305.5|198231.4|11
1729267420000|2024-10-18 16:03:40|198374.1|198231.8|198383.2|198243|198392.6|198256.6|198374.1|198231.8|5
1729267430000|2024-10-18 16:03:50|198377.5|198242.5|198369.8|198244.8|198387.6|198262.6|198363.5|198238.5|10
1729267440000|2024-10-18 16:04:00|198363.4|198238.4|198363.4|198238.4|198389.4|198264.4|198357.2|198232.2|17
1729267450000|2024-10-18 16:04:10|198372.5|198247.5|198328|198203|198372.5|198247.5|198328|198203|10
1729267460000|2024-10-18 16:04:20|198323.6|198198.6|198351.9|198226.9|198393.2|198268.2|198323.6|198198.6|18
1729267470000|2024-10-18 16:04:30|198345.2|198220.2|198273.5|198223.5|198358.6|198233.6|198273.5|198178.6|14
1729267480000|2024-10-18 16:04:40|198279|198229|198353.5|198228.5|198360.9|198255.5|198272.2|198151|15
1729267490000|2024-10-18 16:04:50|198319.3|198269.3|198376.5|198251.5|198376.5|198269.3|198319.3|198222.4|4
1729267500000|2024-10-18 16:05:00|198347.5|198297.5|198371.4|198246.4|198384.3|198306.9|198313.9|198243.2|22
1729267510000|2024-10-18 16:05:10|198371.7|198246.7|198332.2|198282.2|198378.1|198328.1|198309.5|198230.5|15
1729267520000|2024-10-18 16:05:20|198332.5|198282.5|198352.4|198227.4|198352.5|198286.1|198332.4|198227.2|8
1729267530000|2024-10-18 16:05:30|198326|198276|198393.6|198268.6|198394.1|198306.1|198326|198211.6|26
1729267540000|2024-10-18 16:05:40|198392.9|198267.9|198388.7|198263.7|198393.4|198268.3|198388.3|198263.3|12
1729267550000|2024-10-18 16:05:50|198389.1|198264.1|198367.5|198242.5|198389.1|198264.1|198367.1|198242.1|21
1729267560000|2024-10-18 16:06:00|198368.2|198243.2|198336|198211|198373.8|198248.8|198336|198211|19
1729267570000|2024-10-18 16:06:10|198341.6|198216.6|198345.7|198220.7|198347.9|198222.9|198330.4|198205.4|22
1729267580000|2024-10-18 16:06:20|198340.8|198215.8|198337.1|198212.1|198345.3|198220.3|198331.3|198206.3|11
1729267590000|2024-10-18 16:06:30|198337.8|198212.8|198254.2|198129.2|198337.8|198212.8|198254.2|198129.2|19
1729267600000|2024-10-18 16:06:40|198253.5|198128.5|198313.3|198168.3|198325.9|198181|198253.5|198128.5|27
1729267610000|2024-10-18 16:06:50|198311.8|198164.8|198312.9|198187.9|198319.1|198191.7|198298.8|198157|24
1729267620000|2024-10-18 16:07:00|198313.5|198188.5|198392.5|198267.5|198393.4|198268.4|198313.2|198188.2|20
1729267630000|2024-10-18 16:07:10|198392.9|198267.9|198384.9|198259.9|198396.1|198271.1|198370.9|198245.9|24
1729267640000|2024-10-18 16:07:20|198385.3|198260.3|198364|198239|198388.1|198263.1|198364|198239|18
1729267650000|2024-10-18 16:07:30|198357.4|198232.4|198360.4|198235.4|198377|198299.1|198349.1|198232.4|17
1729267660000|2024-10-18 16:07:40|198365.7|198240.7|198384|198259|198389.5|198284.6|198318.7|198193.7|29
1729267670000|2024-10-18 16:07:50|198378.3|198253.3|198352.3|198227.3|198378.3|198253.3|198345.4|198220.4|18
1729267680000|2024-10-18 16:08:00|198371.4|198246.4|198371.2|198246.2|198373|198248|198355.3|198230.3|14
1729267690000|2024-10-18 16:08:10|198370.8|198245.8|198345.7|198220.7|198371.2|198246.2|198342.4|198217.4|8
1729267700000|2024-10-18 16:08:20|198337|198212|198347.8|198222.8|198349.2|198224.2|198326.4|198201.4|21
1729267710000|2024-10-18 16:08:30|198350|198225|198328.4|198203.4|198350|198225|198328.4|198203.4|22
1729267720000|2024-10-18 16:08:40|198328.9|198203.9|198343.1|198218.1|198345.2|198220.2|198328.9|198203.9|13
1729267730000|2024-10-18 16:08:50|198307|198257|198336.3|198211.3|198336.4|198257|198307|198190.3|11
1729267740000|2024-10-18 16:09:00|198312.1|198187.1|198332.2|198207.2|198332.3|198247.2|198256.1|198187.1|19
1729267750000|2024-10-18 16:09:10|198325.8|198200.8|198295.5|198245.5|198331.7|198245.5|198287.9|198188.6|13
1729267760000|2024-10-18 16:09:20|198297.6|198247.6|198371.5|198246.5|198371.5|198247.6|198291.1|198163.4|24
1729267770000|2024-10-18 16:09:30|198381.9|198256.9|198365.9|198240.9|198381.9|198256.9|198349.6|198224.6|21
1729267780000|2024-10-18 16:09:40|198365.6|198240.6|198325.3|198275.3|198379.9|198275.3|198322.5|198233.6|8
1729267790000|2024-10-18 16:09:50|198362.4|198237.4|198333.6|198208.6|198362.4|198237.4|198331.6|198206.6|18
1729267800000|2024-10-18 16:10:00|198365.5|198240.5|198353|198228|198378.8|198253.8|198350.1|198225.1|24
1729267810000|2024-10-18 16:10:10|198350.5|198225.5|198313|198263|198365.7|198279|198312.8|198225.5|24
1729267820000|2024-10-18 16:10:20|198316.4|198266.4|198374.1|198233.7|198374.1|198266.7|198313.5|198233.7|10
1729267830000|2024-10-18 16:10:30|198366.7|198231.2|198337.3|198211.4|198367.5|198235.8|198337.3|198211.4|12
1729267840000|2024-10-18 16:10:40|198341.3|198215.5|198330|198205|198341.5|198215.7|198322.9|198197.9|21
1729267850000|2024-10-18 16:10:50|198335|198210|198347.5|198201.5|198353|198228|198335|198200.5|13
1729267860000|2024-10-18 16:11:00|198348.5|198202.5|198350.9|198214.1|198359.5|198216.7|198345.7|198202.5|19
1729267870000|2024-10-18 16:11:10|198349.7|198214.5|198364.7|198232.3|198369.3|198244.3|198349|198212.5|16
1729267880000|2024-10-18 16:11:20|198366|198233.3|198369.3|198244.3|198383.5|198257.4|198365|198232.7|20
1729267890000|2024-10-18 16:11:30|198368.9|198243.9|198382.5|198257.5|198392.4|198267.4|198360.1|198235.1|21
1729267900000|2024-10-18 16:11:40|198383.1|198258.1|198385.8|198260.8|198396.1|198271.1|198371.4|198246.4|17
1729267910000|2024-10-18 16:11:50|198375.7|198250.7|198377.6|198252.6|198385.8|198260.8|198375.1|198250.1|12
1729267920000|2024-10-18 16:12:00|198399.7|198274.7|198395.3|198270.3|198399.7|198300.1|198346.2|198262.1|7
1729267930000|2024-10-18 16:12:10|198383|198258|198370|198245|198383|198274.8|198324.8|198240.6|15
1729267940000|2024-10-18 16:12:20|198358.8|198233.8|198367.3|198242.3|198368.9|198243.9|198358.6|198233.6|12
1729267950000|2024-10-18 16:12:30|198363.9|198238.9|198338.2|198213.2|198363.9|198238.9|198331.9|198206.9|18
1729267960000|2024-10-18 16:12:40|198338.4|198213.4|198337.3|198212.3|198338.4|198213.4|198337|198212|6
1729267970000|2024-10-18 16:12:50|198337.8|198212.8|198337.5|198212.5|198337.8|198212.8|198337|198212|4
1729267980000|2024-10-18 16:13:00|198339.9|198214.9|198354.3|198229.3|198356.6|198231.6|198339.9|198214.9|25
1729267990000|2024-10-18 16:13:10|198349.7|198224.7|198343|198218|198357.1|198232.1|198338.7|198213.7|24
1729268000000|2024-10-18 16:13:20|198342.8|198217.8|198352.4|198227.4|198357.2|198232.2|198342.8|198217.8|19
1729268010000|2024-10-18 16:13:30|198353.8|198228.8|198353.6|198228.6|198379.3|198256|198306|198228.6|23
1729268020000|2024-10-18 16:13:40|198354.2|198229.2|198355.3|198230.3|198359.2|198234.2|198351.9|198226.9|29
1729268030000|2024-10-18 16:13:50|198352.3|198227.3|198332.8|198282.8|198360.5|198282.8|198332.8|198227.3|18
1729268040000|2024-10-18 16:14:00|198320.4|198270.4|198389.2|198264.2|198393.9|198318.2|198320.4|198231.4|24
1729268050000|2024-10-18 16:14:10|198387.2|198262.2|198387.7|198262.7|198389|198264|198387.1|198262.1|10
1729268060000|2024-10-18 16:14:20|198387.1|198262.1|198317.3|198267.3|198388.5|198267.3|198317.3|198245.6|15
1729268070000|2024-10-18 16:14:30|198340.7|198215.7|198342.8|198217.8|198347|198268|198285.2|198205.6|23
1729268080000|2024-10-18 16:14:40|198342.1|198217.1|198339.7|198214.7|198343.6|198254.2|198298.5|198200.4|18
1729268090000|2024-10-18 16:14:50|198337.8|198212.8|198339.5|198214.5|198339.5|198214.5|198337|198212|15
1729268100000|2024-10-18 16:15:00|198331.6|198206.6|198351.1|198203.1|198357.3|198210|198331.6|198201.6|14
1729268110000|2024-10-18 16:15:10|198344.9|198197|198287.3|198157.5|198344.9|198198.6|198287.3|198157.3|17
1729268120000|2024-10-18 16:15:20|198289.8|198164.8|198250.4|198124.5|198295.1|198165.5|198245.8|198110|15
1729268130000|2024-10-18 16:15:30|198210.1|198085.1|198203.3|198059.9|198220.2|198092.7|198202.7|198059.3|17
1729268140000|2024-10-18 16:15:40|198211.7|198060.3|198205.7|198072.3|198211.7|198082.9|198205.7|198060.3|8
1729268150000|2024-10-18 16:15:50|198206.7|198072.9|198208.3|198082.9|198208.3|198082.9|198205.3|198071.9|15
1729268160000|2024-10-18 16:16:00|198209.3|198072.9|198222.1|198172.1|198227.6|198177.6|198180.2|198072.9|13
1729268170000|2024-10-18 16:16:10|198208.4|198158.4|198299.8|198174.8|198300.6|198224.6|198208.4|198158.4|13
1729268180000|2024-10-18 16:16:20|198300.3|198175.3|198300.4|198175.4|198300.4|198175.4|198299.9|198174.9|6
1729268190000|2024-10-18 16:16:30|198300|198175|198267.8|198142.8|198300.4|198175.4|198263.3|198138.3|11
1729268200000|2024-10-18 16:16:40|198268.3|198143.3|198254.3|198129.3|198268.7|198143.7|198244.2|198119.2|23
1729268210000|2024-10-18 16:16:50|198250|198125|198246.3|198121.3|198254.8|198129.8|198241.4|198116.4|15
1729268220000|2024-10-18 16:17:00|198246.5|198121.5|198246.6|198121.6|198250.4|198125.4|198245|198120|16
1729268230000|2024-10-18 16:17:10|198246.4|198121.4|198247.4|198122.4|198247.9|198172.4|198222.4|198121.4|12
1729268240000|2024-10-18 16:17:20|198247.6|198122.6|198285.8|198160.8|198294.3|198216.4|198246.6|198121.6|24
1729268250000|2024-10-18 16:17:30|198286.2|198161.2|198302.3|198177.3|198302.5|198177.5|198286.2|198161.2|15
1729268260000|2024-10-18 16:17:40|198289.5|198164.5|198348.4|198298.4|198377.9|198300.9|198289.5|198164.5|15
1729268270000|2024-10-18 16:17:50|198344.6|198294.6|198340.4|198290.4|198358.2|198308.2|198340.4|198290.4|9
1729268280000|2024-10-18 16:18:00|198346.8|198296.8|198349.8|198299.8|198368.9|198318.9|198346.8|198296.8|9
1729268290000|2024-10-18 16:18:10|198349.1|198299.1|198370.9|198320.9|198398.5|198320.9|198349.1|198265.3|11
1729268300000|2024-10-18 16:18:20|198355|198305|198363.1|198313.1|198400.2|198313.1|198355|198267.5|4
1729268310000|2024-10-18 16:18:30|198355.3|198305.3|198362.7|198312.7|198363.1|198313.1|198355.3|198305.3|4
1729268320000|2024-10-18 16:18:40|198351.3|198301.3|198353.1|198303.1|198356.3|198306.3|198351.3|198301.3|8
1729268330000|2024-10-18 16:18:50|198356.6|198306.6|198356.6|198306.6|198356.6|198306.6|198356.6|198306.6|1
1729268340000|2024-10-18 16:19:00|198354.3|198304.3|198352.4|198302.4|198361.3|198311.3|198351.6|198301.6|8
1729268350000|2024-10-18 16:19:10|198344.4|198294.4|198331.4|198281.4|198344.4|198294.4|198331.1|198281.1|4
1729268360000|2024-10-18 16:19:20|198332.9|198282.9|198333.3|198283.3|198335.2|198285.2|198332.7|198282.7|7
1729268370000|2024-10-18 16:19:30|198335.2|198285.2|198331|198281|198335.3|198285.3|198330|198280|11
1729268380000|2024-10-18 16:19:40|198332.3|198282.3|198356.2|198231.2|198356.2|198282.3|198288.5|198188|32
1729268390000|2024-10-18 16:19:50|198355.5|198230.5|198390|198265|198394.5|198269.5|198314.1|198228.6|20
1729268400000|2024-10-18 16:20:00|198387.7|198262.7|198320.8|198195.8|198387.7|198289|198273.4|198192.3|16
1729268410000|2024-10-18 16:20:10|198320.3|198195.3|198335.4|198210.4|198340.5|198215.5|198320.3|198195.3|15
1729268420000|2024-10-18 16:20:20|198336.3|198211.3|198309.6|198184.6|198336.9|198211.9|198309.6|198184.6|14
1729268430000|2024-10-18 16:20:30|198311.7|198186.7|198276|198226|198315.9|198226|198276|198186|10
1729268440000|2024-10-18 16:20:40|198267.5|198217.5|198366.9|198241.9|198371.4|198286.6|198267.5|198189.2|22
1729268450000|2024-10-18 16:20:50|198365.7|198240.7|198364.6|198239.6|198365.9|198240.9|198361.9|198236.9|11
1729268460000|2024-10-18 16:21:00|198357.8|198232.8|198357.7|198232.7|198358|198233|198353.2|198228.2|22
1729268470000|2024-10-18 16:21:10|198357.5|198232.5|198355.4|198230.4|198357.5|198232.5|198354.8|198229.8|9
1729268480000|2024-10-18 16:21:20|198354.8|198229.8|198354.3|198229.3|198356|198278.2|198327.1|198226.7|20
1729268490000|2024-10-18 16:21:30|198321.6|198271.6|198366.9|198241.9|198372.6|198271.6|198321.6|198236.2|21
1729268500000|2024-10-18 16:21:40|198366.8|198241.8|198366|198241|198371.3|198246.3|198365.7|198240.7|9
1729268510000|2024-10-18 16:21:50|198365.2|198240.2|198366.2|198241.2|198374.6|198249.6|198365.2|198240.2|14
1729268520000|2024-10-18 16:22:00|198372.2|198247.2|198384|198259|198391.7|198266.7|198372.2|198247.2|22
1729268530000|2024-10-18 16:22:10|198392.5|198267.5|198395.7|198270.7|198397.8|198272.8|198385.2|198260.2|12
1729268540000|2024-10-18 16:22:20|198390.7|198265.7|198389.9|198264.9|198396.2|198271.2|198384.4|198259.4|8
1729268550000|2024-10-18 16:22:30|198396.2|198271.2|198401.1|198276.1|198401.1|198276.1|198389.9|198264.9|4
1729268560000|2024-10-18 16:22:40|198400.9|198275.9|198389.8|198264.8|198400.9|198275.9|198389.8|198264.8|7
1729268570000|2024-10-18 16:22:50|198378.5|198253.5|198376.9|198251.9|198378.5|198253.5|198376.9|198251.9|2
1729268580000|2024-10-18 16:23:00|198378.4|198253.4|198378.5|198253.5|198378.5|198253.5|198378.4|198253.4|2
1729268590000|2024-10-18 16:23:10|198389.7|198264.7|198358.7|198233.7|198389.7|198264.7|198332.8|198207.8|5
1729268600000|2024-10-18 16:23:20|198359.6|198234.6|198365.2|198240.2|198365.5|198240.5|198336.1|198211.1|20
1729268610000|2024-10-18 16:23:30|198364.6|198239.6|198358.3|198233.3|198365.9|198240.9|198356.4|198231.4|13
1729268620000|2024-10-18 16:23:40|198361.7|198236.7|198363.7|198238.7|198373.9|198248.9|198355.6|198230.6|13
1729268630000|2024-10-18 16:23:50|198368.3|198243.3|198371.9|198246.9|198371.9|198246.9|198366.2|198241.2|10
1729268640000|2024-10-18 16:24:00|198380.9|198255.9|198393.7|198268.7|198398.9|198273.9|198364.9|198239.9|14
1729268650000|2024-10-18 16:24:10|198390.2|198265.2|198392|198267|198396.5|198271.5|198390.2|198265.2|3
1729268660000|2024-10-18 16:24:20|198392.3|198267.3|198393.1|198268.1|198393.1|198268.1|198392.3|198267.3|2
1729268670000|2024-10-18 16:24:30|198393.2|198268.2|198391.5|198341.5|198422.1|198349.7|198382.4|198268.2|14
1729268680000|2024-10-18 16:24:40|198391.1|198341.1|198395.8|198345.8|198398.3|198348.3|198391.1|198341.1|12
1729268690000|2024-10-18 16:24:50|198395.3|198345.3|198427.2|198302.2|198427.2|198345.6|198381.6|198302|11
1729268700000|2024-10-18 16:25:00|198432.7|198307.7|198441.8|198316.8|198441.8|198357.6|198404.3|198303.8|12
1729268710000|2024-10-18 16:25:10|198405.5|198280.5|198388.9|198263.9|198405.5|198280.5|198385.2|198260.2|16
1729268720000|2024-10-18 16:25:20|198370.3|198245.3|198314.2|198189.2|198370.3|198245.3|198307.2|198182.2|23
1729268730000|2024-10-18 16:25:30|198313.4|198188.4|198320.5|198195.5|198321.2|198196.2|198313.4|198188.4|17
1729268740000|2024-10-18 16:25:40|198320.7|198195.7|198314.7|198189.7|198322.2|198197.2|198314.7|198189.7|13
1729268750000|2024-10-18 16:25:50|198322.7|198197.7|198352.5|198227.5|198376.8|198251.8|198322.7|198197.7|23
1729268760000|2024-10-18 16:26:00|198354.1|198229.1|198343.3|198293.3|198368.3|198293.5|198343|198229.1|28
1729268770000|2024-10-18 16:26:10|198343.1|198293.1|198341.8|198291.8|198343.9|198293.9|198338.1|198288.1|17
1729268780000|2024-10-18 16:26:20|198341.4|198291.4|198353.1|198228.1|198374.9|198293.7|198341.4|198225|14
1729268790000|2024-10-18 16:26:30|198352.9|198227.9|198406.5|198281.5|198406.5|198281.5|198352.9|198227.9|20
1729268800000|2024-10-18 16:26:40|198406.2|198281.2|198405|198280|198406.2|198281.2|198404.8|198279.8|8
1729268810000|2024-10-18 16:26:50|198404.7|198279.7|198404.8|198279.8|198404.8|198279.8|198404|198279|7
1729268820000|2024-10-18 16:27:00|198405|198280|198402.6|198277.6|198405|198280|198401.4|198276.4|22
1729268830000|2024-10-18 16:27:10|198405.7|198280.7|198404.3|198279.3|198412.4|198287.4|198403.1|198278.1|23
1729268840000|2024-10-18 16:27:20|198404|198279|198372.4|198322.4|198404|198324.1|198365.6|198250.7|16
1729268860000|2024-10-18 16:27:40|198380|198330|198372.4|198322.4|198418|198330|198372.4|198292.3|8
1729268870000|2024-10-18 16:27:50|198376.2|198326.2|198424.7|198299.7|198424.7|198350.1|198373.5|198279.4|15
1729268880000|2024-10-18 16:28:00|198427.6|198302.6|198403.1|198353.1|198441.3|198353.9|198367.8|198299.2|9
1729268890000|2024-10-18 16:28:10|198400.7|198350.7|198400.7|198350.7|198400.7|198350.7|198400.7|198350.7|1
1729268900000|2024-10-18 16:28:20|198392|198342|198384.2|198334.2|198392|198342|198366.5|198316.5|22
1729268910000|2024-10-18 16:28:30|198387.1|198337.1|198384.7|198334.7|198432.3|198343.8|198384.7|198306.1|8
1729268920000|2024-10-18 16:28:40|198393.8|198343.8|198432.5|198307.5|198432.5|198343.8|198384.7|198304.3|7
1729268930000|2024-10-18 16:28:50|198431.6|198306.6|198432.9|198307.9|198433.1|198308.1|198431.6|198306.6|6
1729268940000|2024-10-18 16:29:00|198433.2|198308.2|198428|198303|198433.9|198308.9|198426.2|198301.2|11
1729268950000|2024-10-18 16:29:10|198434.9|198309.9|198435.9|198310.9|198437.6|198312.6|198434.9|198309.9|8
1729268960000|2024-10-18 16:29:20|198436.6|198311.6|198431.1|198306.1|198436.9|198311.9|198430.3|198305.3|9
1729268970000|2024-10-18 16:29:30|198430.6|198305.6|198431|198306|198431.1|198306.1|198430.6|198305.6|3
1729268980000|2024-10-18 16:29:40|198431.5|198306.5|198431.9|198306.9|198432.1|198307.1|198430.6|198305.6|8
1729268990000|2024-10-18 16:29:50|198432.1|198307.1|198437.8|198312.8|198439.1|198314.1|198432.1|198307.1|10
1729269000000|2024-10-18 16:30:00|198438.3|198313.3|198439|198314|198439.1|198314.1|198437.8|198312.8|9
1729269010000|2024-10-18 16:30:10|198438.5|198313.5|198433.3|198308.3|198438.5|198313.5|198432.6|198307.6|16
1729269020000|2024-10-18 16:30:20|198433.9|198308.9|198429.7|198304.7|198434.1|198309.1|198429.7|198304.7|15
1729269030000|2024-10-18 16:30:30|198429.4|198304.4|198440.8|198315.8|198441|198316|198429.4|198304.4|13
1729269040000|2024-10-18 16:30:40|198440.7|198315.7|198467.7|198342.7|198475.5|198350.5|198440.3|198315.3|12
1729269050000|2024-10-18 16:30:50|198467.5|198342.5|198471.7|198346.7|198472.2|198347.2|198467.5|198342.5|16
1729269060000|2024-10-18 16:31:00|198477.7|198352.7|198474.5|198349.5|198477.7|198352.7|198471.3|198346.3|17
1729269070000|2024-10-18 16:31:10|198473.6|198348.6|198469.4|198344.4|198480.3|198355.3|198469.4|198344.4|24
1729269080000|2024-10-18 16:31:20|198473.7|198348.7|198477.8|198352.8|198477.8|198352.8|198471.3|198346.3|15
1729269090000|2024-10-18 16:31:30|198474.6|198349.6|198486|198361|198486.6|198361.6|198471.5|198346.5|18
1729269100000|2024-10-18 16:31:40|198485.7|198360.7|198515|198390|198517.5|198392.5|198485.7|198360.7|17
1729269110000|2024-10-18 16:31:50|198513.7|198388.7|198516.1|198391.1|198516.1|198391.1|198513.5|198388.5|12
1729269120000|2024-10-18 16:32:00|198516.4|198391.4|198516.3|198391.3|198518.3|198393.3|198515.9|198390.9|11
1729269130000|2024-10-18 16:32:10|198516.1|198391.1|198513.9|198388.9|198516.5|198391.5|198511.3|198386.3|14
1729269140000|2024-10-18 16:32:20|198514.1|198389.1|198515.8|198390.8|198519.4|198394.4|198510.1|198385.1|21
1729269150000|2024-10-18 16:32:30|198516.3|198391.3|198515.4|198390.4|198520.1|198395.1|198512.8|198387.8|15
1729269160000|2024-10-18 16:32:40|198514.4|198389.4|198516.1|198391.1|198516.1|198391.1|198514.4|198389.4|12
1729269170000|2024-10-18 16:32:50|198515.8|198390.8|198477.3|198427.3|198515.8|198433|198475.9|198390.1|5
1729269180000|2024-10-18 16:33:00|198487.3|198437.3|198502.5|198452.5|198519.2|198469.2|198475|198425|12
1729269190000|2024-10-18 16:33:10|198502.1|198452.1|198565.3|198515.3|198565.7|198515.7|198502.1|198452.1|33
1729269200000|2024-10-18 16:33:20|198567.2|198517.2|198570.7|198520.7|198573.7|198523.7|198564.4|198514.4|27
1729269210000|2024-10-18 16:33:30|198571.1|198521.1|198565.2|198515.2|198573|198523|198564.7|198514.7|20
1729269220000|2024-10-18 16:33:40|198565.4|198515.4|198558.9|198508.9|198565.9|198515.9|198557|198507|18
1729269230000|2024-10-18 16:33:50|198560.6|198510.6|198600.9|198475.9|198600.9|198513.1|198559|198475|17
1729269240000|2024-10-18 16:34:00|198591.8|198466.8|198617.6|198492.6|198620|198495|198591.8|198466.8|16
1729269250000|2024-10-18 16:34:10|198616.1|198491.1|198585.6|198460.6|198637.7|198512.7|198580.4|198455.4|21
1729269260000|2024-10-18 16:34:20|198586.1|198461.1|198594|198469|198599.2|198474.2|198586.1|198461.1|21
1729269270000|2024-10-18 16:34:30|198594.2|198469.2|198596.8|198471.8|198600.1|198475.1|198593.9|198468.9|14
1729269280000|2024-10-18 16:34:40|198596.4|198471.4|198597.4|198472.4|198598.9|198473.9|198596.4|198471.4|16
1729269290000|2024-10-18 16:34:50|198598.1|198473.1|198596.5|198471.5|198598.1|198473.1|198593.3|198468.3|19
1729269300000|2024-10-18 16:35:00|198597.1|198472.1|198599.8|198474.8|198601.7|198476.7|198597.1|198472.1|15
1729269310000|2024-10-18 16:35:10|198600.3|198475.3|198595.2|198470.2|198610|198485|198595.2|198470.2|19
1729269320000|2024-10-18 16:35:20|198595.7|198470.7|198596|198471|198596.9|198471.9|198589.9|198464.9|28
1729269330000|2024-10-18 16:35:30|198593.4|198468.4|198595.1|198470.1|198595.3|198470.3|198590.7|198465.7|19
1729269340000|2024-10-18 16:35:40|198594.8|198469.8|198594.1|198469.1|198600.6|198475.6|198593.8|198468.8|12
1729269350000|2024-10-18 16:35:50|198594.3|198469.3|198593.2|198468.2|198594.3|198469.3|198592.3|198467.3|8
1729269360000|2024-10-18 16:36:00|198593.1|198468.1|198591.4|198466.4|198593.1|198468.1|198577.7|198452.7|12
1729269370000|2024-10-18 16:36:10|198592.7|198467.7|198472.5|198422.5|198592.7|198467.7|198470.9|198420.9|23
1729269380000|2024-10-18 16:36:20|198471.7|198421.7|198527.3|198477.3|198527.3|198477.3|198459.5|198409.5|19
1729269390000|2024-10-18 16:36:30|198527.1|198477.1|198516.3|198466.3|198527.1|198477.1|198515.7|198465.7|8
1729269400000|2024-10-18 16:36:40|198516.6|198466.6|198517.9|198467.9|198517.9|198467.9|198516.6|198466.6|2
1729269410000|2024-10-18 16:36:50|198516.6|198466.6|198514.5|198464.5|198516.6|198466.6|198514.5|198464.5|3
1729269420000|2024-10-18 16:37:00|198516.2|198466.2|198518.1|198468.1|198518.4|198468.4|198516.2|198466.2|7
1729269430000|2024-10-18 16:37:10|198516.8|198466.8|198513.8|198463.8|198519.5|198469.5|198486.3|198436.3|14
1729269440000|2024-10-18 16:37:20|198512.4|198462.4|198475.3|198425.3|198512.4|198462.4|198475.3|198425.3|26
1729269450000|2024-10-18 16:37:30|198479|198429|198437.3|198387.3|198479|198429|198432|198382|23
1729269460000|2024-10-18 16:37:40|198442.3|198392.3|198528|198478|198546.1|198478.7|198442.3|198392.3|15
1729269470000|2024-10-18 16:37:50|198528.2|198478.2|198536.5|198486.5|198538.6|198488.6|198528.2|198478.2|14
1729269480000|2024-10-18 16:38:00|198535.4|198485.4|198552|198502|198559.1|198509.1|198535.4|198485.4|30
1729269490000|2024-10-18 16:38:10|198551.8|198501.8|198551.3|198501.3|198555.5|198505.5|198549.9|198499.9|19
1729269500000|2024-10-18 16:38:20|198549.9|198499.9|198541.9|198491.9|198554|198504|198540.8|198490.8|21
1729269510000|2024-10-18 16:38:30|198541.8|198491.8|198534.8|198484.8|198541.8|198491.8|198533|198483|11
1729269520000|2024-10-18 16:38:40|198534.5|198484.5|198535.7|198485.7|198536.9|198486.9|198529.3|198479.3|13
1729269530000|2024-10-18 16:38:50|198535.4|198485.4|198523.8|198473.8|198536.6|198486.6|198523.8|198473.8|8
1729269540000|2024-10-18 16:39:00|198526.6|198476.6|198562.5|198437.5|198564|198476.6|198526.6|198436.5|12
1729269550000|2024-10-18 16:39:10|198562.3|198437.3|198562.7|198437.7|198563|198438|198562.3|198437.3|4
1729269560000|2024-10-18 16:39:20|198562.5|198437.5|198584.2|198459.2|198591.8|198466.8|198562|198437|8
1729269570000|2024-10-18 16:39:30|198584.7|198459.7|198589.8|198464.8|198595.3|198470.3|198575.4|198450.4|17
1729269580000|2024-10-18 16:39:40|198594|198469|198585.2|198460.2|198595.1|198470.1|198570.2|198445.2|28
1729269590000|2024-10-18 16:39:50|198584.5|198459.5|198558.9|198433.9|198591.1|198466.1|198558.9|198433.9|13
1729269600000|2024-10-18 16:40:00|198559|198434|198561.1|198436.1|198561.9|198436.9|198556.9|198431.9|14
1729269610000|2024-10-18 16:40:10|198560.8|198435.8|198565|198440|198568.7|198443.7|198560.8|198435.8|14
1729269620000|2024-10-18 16:40:20|198565.2|198440.2|198565.4|198440.4|198567.5|198442.5|198565.2|198440.2|15
1729269630000|2024-10-18 16:40:30|198565.5|198440.5|198571.3|198446.3|198574.2|198449.2|198564.5|198439.5|18
1729269640000|2024-10-18 16:40:40|198564.1|198439.1|198537.2|198487.2|198574.3|198487.2|198534.6|198438.8|16
1729269650000|2024-10-18 16:40:50|198535.1|198485.1|198573|198448|198580.5|198497.9|198534.9|198440.4|23
1729269660000|2024-10-18 16:41:00|198573.1|198448.1|198537.6|198412.6|198586.2|198461.2|198528.2|198403.2|17
1729269670000|2024-10-18 16:41:10|198537.4|198412.4|198548.9|198423.9|198554.3|198429.3|198533.6|198408.6|22
1729269680000|2024-10-18 16:41:20|198548.2|198423.2|198555.7|198430.7|198561.4|198473.4|198523.4|198414|31
1729269690000|2024-10-18 16:41:30|198560.5|198435.5|198532|198407|198560.9|198435.9|198529.6|198404.6|24
1729269700000|2024-10-18 16:41:40|198517.7|198392.7|198558.9|198433.9|198561.3|198486.2|198489.4|198377.5|27
1729269710000|2024-10-18 16:41:50|198557.7|198432.7|198556.8|198506.8|198562.2|198512.2|198552|198432.7|19
1729269720000|2024-10-18 16:42:00|198552|198502|198548.3|198498.3|198554.6|198504.6|198546|198496|12
1729269730000|2024-10-18 16:42:10|198547.2|198497.2|198546.6|198496.6|198549.8|198499.8|198546.5|198496.5|11
1729269740000|2024-10-18 16:42:20|198546.2|198496.2|198550|198500|198551.9|198501.9|198544.9|198494.9|10
1729269750000|2024-10-18 16:42:30|198538.4|198488.4|198547.9|198497.9|198556|198506|198535.7|198485.7|30
1729269760000|2024-10-18 16:42:40|198554.5|198504.5|198549.2|198499.2|198556.5|198506.5|198543.7|198493.7|15
1729269770000|2024-10-18 16:42:50|198557.4|198507.4|198559.5|198509.5|198561.5|198511.5|198549.5|198499.5|7
1729269780000|2024-10-18 16:43:00|198559.7|198509.7|198543.7|198493.7|198559.7|198509.7|198543.7|198493.7|12
1729269790000|2024-10-18 16:43:10|198544.4|198494.4|198511.2|198461.2|198544.4|198494.4|198510.9|198460.9|9
1729269800000|2024-10-18 16:43:20|198512.4|198462.4|198557.8|198432.8|198558.9|198465.7|198512.4|198427.3|20
1729269810000|2024-10-18 16:43:30|198557.7|198432.7|198557.2|198432.2|198557.8|198432.8|198557.2|198432.2|7
1729269820000|2024-10-18 16:43:40|198557|198432|198552.2|198427.2|198557.3|198432.3|198551.7|198426.7|11
1729269830000|2024-10-18 16:43:50|198549.8|198424.8|198556|198431|198558.7|198433.7|198546.9|198421.9|19
1729269840000|2024-10-18 16:44:00|198556.1|198431.1|198514.9|198464.9|198556.1|198465.3|198514.1|198424.4|11
1729269850000|2024-10-18 16:44:10|198515.3|198465.3|198518.6|198468.6|198523.3|198473.3|198515.3|198465.3|28
1729269860000|2024-10-18 16:44:20|198518.8|198468.8|198514.5|198464.5|198521.8|198471.8|198514.3|198464.3|22
1729269870000|2024-10-18 16:44:30|198518.1|198468.1|198517|198467|198519.5|198469.5|198517|198467|9
1729269880000|2024-10-18 16:44:40|198516.8|198466.8|198582.6|198457.6|198582.6|198498.1|198514.2|198457.6|17
1729269890000|2024-10-18 16:44:50|198583|198458|198587.3|198462.3|198587.5|198462.5|198581.8|198456.8|15
1729269900000|2024-10-18 16:45:00|198592.9|198467.9|198548.3|198423.3|198592.9|198467.9|198521|198396|21
1729269910000|2024-10-18 16:45:10|198548.5|198423.5|198550.5|198425.5|198553.9|198428.9|198546.8|198421.8|31
1729269920000|2024-10-18 16:45:20|198549.7|198424.7|198531.3|198406.3|198554.8|198430|198480|198381.8|28
1729269930000|2024-10-18 16:45:30|198531.2|198406.2|198530.6|198405.6|198531.2|198406.2|198524|198399|19
1729269940000|2024-10-18 16:45:40|198530.4|198405.4|198530.4|198405.4|198530.7|198405.7|198529.9|198404.9|19
1729269950000|2024-10-18 16:45:50|198530.1|198405.1|198551.6|198426.6|198554.3|198429.3|198530.1|198405.1|20
1729269960000|2024-10-18 16:46:00|198551.9|198426.9|198553.9|198428.9|198556|198431|198551.3|198426.3|22
1729269970000|2024-10-18 16:46:10|198556.2|198431.2|198554.9|198429.9|198556.6|198431.6|198554|198429|24
1729269980000|2024-10-18 16:46:20|198554.5|198429.5|198555|198430|198556.9|198431.9|198553.8|198428.8|22
1729269990000|2024-10-18 16:46:30|198558.4|198433.4|198545.6|198495.6|198558.4|198502.4|198539.8|198428.8|21
1729270000000|2024-10-18 16:46:40|198545.8|198495.8|198544.5|198494.5|198545.8|198495.8|198543.8|198493.8|6
1729270010000|2024-10-18 16:46:50|198551.2|198501.2|198544.7|198494.7|198551.2|198501.2|198544.4|198494.4|5
1729270020000|2024-10-18 16:47:00|198551.9|198501.9|198546.3|198496.3|198552.9|198502.9|198544.3|198494.3|13
1729270030000|2024-10-18 16:47:10|198545.8|198495.8|198540.4|198490.4|198545.8|198495.8|198540|198490|10
1729270040000|2024-10-18 16:47:20|198540.6|198490.6|198540.8|198490.8|198547.5|198497.5|198540.3|198490.3|7
1729270050000|2024-10-18 16:47:30|198539.8|198489.8|198540.5|198490.5|198547.1|198497.1|198539.2|198489.2|9
1729270060000|2024-10-18 16:47:40|198540.1|198490.1|198545.7|198420.7|198548.7|198490.2|198506.7|198410|20
1729270070000|2024-10-18 16:47:50|198545.5|198420.5|198547.6|198422.6|198550.1|198425.1|198545.5|198420.5|11
1729270080000|2024-10-18 16:48:00|198547.2|198422.2|198549|198424|198553.5|198462.6|198508.7|198421.6|21
1729270090000|2024-10-18 16:48:10|198548.9|198423.9|198548.2|198423.2|198553.4|198428.4|198546.7|198421.7|15
1729270100000|2024-10-18 16:48:20|198548.1|198423.1|198545.9|198420.9|198549.3|198424.3|198545.9|198420.9|9
1729270110000|2024-10-18 16:48:30|198550.7|198425.7|198553.8|198428.8|198560.3|198481.3|198508.1|198418.8|34
1729270120000|2024-10-18 16:48:40|198553.2|198428.2|198548.9|198423.9|198557.1|198432.1|198548|198423|27
1729270130000|2024-10-18 16:48:50|198548.7|198423.7|198559.2|198434.2|198562.1|198437.1|198543.8|198418.8|23
1729270140000|2024-10-18 16:49:00|198570.7|198445.7|198551.2|198501.2|198570.7|198506.6|198543.1|198445.7|23
1729270150000|2024-10-18 16:49:10|198551.7|198501.7|198551.5|198501.5|198551.8|198501.8|198549.4|198499.4|7
1729270160000|2024-10-18 16:49:20|198551.8|198501.8|198542.4|198492.4|198551.8|198501.8|198539.4|198489.4|12
1729270170000|2024-10-18 16:49:30|198542.8|198492.8|198543.2|198493.2|198551.1|198501.1|198542.1|198492.1|13
1729270180000|2024-10-18 16:49:40|198542.9|198492.9|198544|198494|198544.5|198494.5|198542.7|198492.7|9
1729270190000|2024-10-18 16:49:50|198544.4|198494.4|198547.8|198497.8|198548.4|198498.4|198544.2|198494.2|9
1729270200000|2024-10-18 16:50:00|198548.3|198498.3|198543.4|198493.4|198551|198501|198541.5|198491.5|19
1729270210000|2024-10-18 16:50:10|198543.3|198493.3|198582.9|198457.9|198586.9|198498.3|198541.9|198455.2|12
1729270220000|2024-10-18 16:50:20|198581.6|198456.6|198585.4|198460.4|198590|198465|198577.9|198452.9|16
1729270230000|2024-10-18 16:50:30|198585.6|198460.6|198580.2|198455.2|198585.6|198460.6|198580.2|198455.2|11
1729270240000|2024-10-18 16:50:40|198580.7|198455.7|198551.8|198426.8|198580.7|198455.7|198551.8|198426.8|5
1729270250000|2024-10-18 16:50:50|198551.3|198426.3|198548.5|198423.5|198552.6|198427.6|198545|198420|20
1729270260000|2024-10-18 16:51:00|198548.8|198423.8|198547.3|198422.3|198559.7|198434.7|198547.1|198422.1|10
1729270270000|2024-10-18 16:51:10|198548|198423|198544.7|198419.7|198548|198423|198544.5|198419.5|10
1729270280000|2024-10-18 16:51:20|198544.8|198419.8|198532.2|198407.2|198544.8|198448.3|198498.3|198399.1|23
1729270290000|2024-10-18 16:51:30|198532.4|198407.4|198532.4|198407.4|198546.6|198465|198515|198401.1|20
1729270300000|2024-10-18 16:51:40|198532.5|198407.5|198507|198382|198532.5|198407.5|198505|198380|18
1729270310000|2024-10-18 16:51:50|198506.4|198381.4|198473.8|198348.8|198509.9|198384.9|198473.7|198348.7|22
1729270320000|2024-10-18 16:52:00|198474|198349|198464|198339|198515.1|198390.1|198427|198324.4|24
1729270330000|2024-10-18 16:52:10|198459.2|198334.2|198443.4|198318.4|198462.6|198337.6|198435.4|198310.4|24
1729270340000|2024-10-18 16:52:20|198443.2|198318.2|198543.9|198418.9|198544.9|198440.1|198442.8|198317.8|25
1729270350000|2024-10-18 16:52:30|198542.9|198417.9|198572.1|198447.1|198577.2|198452.2|198541.1|198416.1|22
1729270360000|2024-10-18 16:52:40|198571.6|198446.6|198539.4|198414.4|198571.6|198446.6|198531.1|198406.1|25
1729270370000|2024-10-18 16:52:50|198538.8|198413.8|198502.4|198377.4|198541.4|198416.4|198502.4|198377.4|30
1729270380000|2024-10-18 16:53:00|198515.9|198390.9|198553.9|198428.9|198565.6|198440.6|198514.5|198389.5|27
1729270390000|2024-10-18 16:53:10|198553.3|198428.3|198507.4|198457.4|198554.5|198457.4|198506.5|198390.8|16
1729270400000|2024-10-18 16:53:20|198533|198408|198510.5|198385.5|198534.3|198409.3|198510.5|198385.5|22
1729270410000|2024-10-18 16:53:30|198516|198391|198515.8|198390.8|198521.9|198396.9|198508.1|198383.1|17
1729270420000|2024-10-18 16:53:40|198518.4|198393.4|198521.3|198396.3|198529.6|198440.2|198490.2|198388.3|14
1729270430000|2024-10-18 16:53:50|198520.8|198395.8|198523.5|198398.5|198525.3|198428.4|198478.2|198378.5|29
1729270440000|2024-10-18 16:54:00|198524|198399|198529.6|198404.6|198529.9|198404.9|198519.3|198394.3|17
1729270450000|2024-10-18 16:54:10|198529.8|198404.8|198526.5|198401.5|198529.8|198404.8|198519|198394|13
1729270460000|2024-10-18 16:54:20|198523.3|198398.3|198512|198387|198525.5|198400.5|198511.4|198386.4|13
1729270470000|2024-10-18 16:54:30|198523|198398|198477.2|198427.2|198523.1|198427.2|198452.8|198387.1|12
1729270480000|2024-10-18 16:54:40|198480.7|198430.7|198466.6|198416.6|198480.7|198430.7|198463.5|198413.5|11
1729270490000|2024-10-18 16:54:50|198475.7|198425.7|198465.3|198415.3|198475.7|198425.7|198457.5|198407.5|8
1729270500000|2024-10-18 16:55:00|198462|198412|198461.5|198411.5|198462|198412|198461.5|198411.5|3
1729270510000|2024-10-18 16:55:10|198461.4|198411.4|198499.7|198374.7|198508.6|198415|198461.4|198371.6|12
1729270520000|2024-10-18 16:55:20|198500.1|198375.1|198469.6|198344.6|198502.7|198377.7|198438.2|198313.2|16
1729270530000|2024-10-18 16:55:30|198469.2|198344.2|198444.3|198394.3|198484.1|198394.3|198427.2|198333|19
1729270540000|2024-10-18 16:55:40|198440.9|198390.9|198480.5|198355.5|198480.5|198396.9|198426.6|198355|11
1729270550000|2024-10-18 16:55:50|198476|198351|198480.7|198355.7|198480.7|198355.7|198476|198351|2
1729270560000|2024-10-18 16:56:00|198477.5|198352.5|198507.9|198457.9|198545.1|198468.7|198477.5|198352.5|14
1729270570000|2024-10-18 16:56:10|198547.6|198422.6|198472.8|198422.8|198547.6|198457.9|198462.5|198385.7|15
1729270580000|2024-10-18 16:56:20|198461.9|198411.9|198489.2|198364.2|198506.7|198447.3|198461.9|198364.2|18
1729270590000|2024-10-18 16:56:30|198502.8|198377.8|198517|198392|198517.1|198430.5|198480.3|198377.8|15
1729270600000|2024-10-18 16:56:40|198516.3|198391.3|198471.2|198421.2|198516.3|198424.5|198454.8|198387.3|11
1729270610000|2024-10-18 16:56:50|198473.8|198423.8|198462.7|198412.7|198473.8|198423.8|198440|198390|18
1729270620000|2024-10-18 16:57:00|198459.3|198409.3|198463.8|198413.8|198466.1|198416.1|198459.3|198409.3|14
1729270630000|2024-10-18 16:57:10|198464|198414|198474.5|198424.5|198478.7|198428.7|198450.6|198400.6|15
1729270640000|2024-10-18 16:57:20|198477.9|198427.9|198470|198420|198477.9|198427.9|198470|198420|3
1729270650000|2024-10-18 16:57:30|198474|198424|198478.6|198428.6|198482.2|198432.2|198469|198419|7
1729270660000|2024-10-18 16:57:40|198482|198432|198472|198422|198482|198432|198456.5|198406.5|10
1729270670000|2024-10-18 16:57:50|198477.3|198427.3|198496.9|198371.9|198497.1|198427.3|198453.8|198371.9|17
1729270680000|2024-10-18 16:58:00|198476.5|198426.5|198473.5|198423.5|198476.5|198426.5|198466.3|198416.3|5
1729270690000|2024-10-18 16:58:10|198477.1|198427.1|198518.4|198393.4|198526.3|198437.2|198474.2|198390.3|14
1729270700000|2024-10-18 16:58:20|198510.1|198385.1|198520.4|198395.4|198520.4|198395.4|198510.1|198385.1|6
1729270710000|2024-10-18 16:58:30|198512.8|198387.8|198480.2|198430.2|198532.9|198433.9|198477.9|198384.2|10
1729270720000|2024-10-18 16:58:40|198476.7|198426.7|198477.5|198427.5|198517.7|198435|198476.7|198390|9
1729270730000|2024-10-18 16:58:50|198469.6|198419.6|198480|198430|198525.7|198430|198469.6|198387.3|11
1729270740000|2024-10-18 16:59:00|198483.5|198433.5|198515.4|198390.4|198524.1|198433.5|198471.5|198374.6|19
1729270750000|2024-10-18 16:59:10|198515.7|198390.7|198514.8|198389.8|198520.8|198432.8|198482.8|198375.6|20
1729270760000|2024-10-18 16:59:20|198507.4|198382.4|198509.8|198384.8|198517.2|198392.2|198507.4|198382.4|10
1729270770000|2024-10-18 16:59:30|198515.1|198390.1|198516|198391|198516|198391|198509.2|198384.2|9
1729270780000|2024-10-18 16:59:40|198505.5|198380.5|198506.5|198381.5|198511.5|198386.5|198497.9|198372.9|23
1729270790000|2024-10-18 16:59:50|198511.6|198386.6|198505.9|198380.9|198522.9|198408.7|198458.7|198379.8|14
1729270800000|2024-10-18 17:00:00|198506.8|198381.8|198511.4|198386.4|198511.4|198386.4|198498.3|198373.3|10
1729270810000|2024-10-18 17:00:10|198502.4|198377.4|198458.8|198333.8|198502.4|198387.5|198418.1|198322.4|20
1729270820000|2024-10-18 17:00:20|198450.6|198325.6|198448.5|198323.5|198464.5|198339.5|198442.4|198317.4|18
1729270830000|2024-10-18 17:00:30|198451.5|198326.5|198436.9|198311.9|198454.4|198329.4|198436.2|198311.2|18
1729270840000|2024-10-18 17:00:40|198437.1|198312.1|198442.6|198317.6|198443.1|198340.8|198390.8|198298.7|25
1729270850000|2024-10-18 17:00:50|198442.3|198317.3|198439.4|198314.4|198442.3|198317.3|198437.9|198312.9|10
1729270860000|2024-10-18 17:01:00|198439.9|198314.9|198438.8|198313.8|198440.1|198315.1|198438.2|198313.2|8
1729270870000|2024-10-18 17:01:10|198438.1|198313.1|198407|198357|198447.2|198360.1|198381.3|198310.1|17
1729270880000|2024-10-18 17:01:20|198398|198348|198401.7|198351.7|198401.7|198351.7|198398|198348|2
1729270890000|2024-10-18 17:01:30|198398.3|198348.3|198396.3|198346.3|198398.3|198348.3|198384.3|198334.3|5
1729270900000|2024-10-18 17:01:40|198392.9|198342.9|198391|198266|198395.2|198345.2|198356.5|198257.7|18
1729270910000|2024-10-18 17:01:50|198390.4|198265.4|198345|198295|198398.3|198305.7|198335.8|198244.6|23
1729270920000|2024-10-18 17:02:00|198369.8|198244.8|198362.4|198312.4|198395.7|198312.4|198346.4|198235.9|20
1729270930000|2024-10-18 17:02:10|198372.4|198322.4|198408.5|198283.5|198408.6|198323.1|198346.3|198271.9|17
1729270940000|2024-10-18 17:02:20|198408.8|198283.8|198408.8|198283.8|198409.9|198322|198347.4|198273.5|26
1729270950000|2024-10-18 17:02:30|198408.6|198283.6|198359|198234|198409.1|198284.1|198357.8|198232.8|26
1729270960000|2024-10-18 17:02:40|198377.7|198252.7|198342.1|198292.1|198390.2|198292.1|198342.1|198232.1|22
1729270970000|2024-10-18 17:02:50|198331.9|198281.9|198342.7|198292.7|198342.7|198292.7|198331.9|198281.9|2
1729270980000|2024-10-18 17:03:00|198331.3|198281.3|198390.7|198265.7|198403.6|198322.7|198331.3|198242.5|23
1729270990000|2024-10-18 17:03:10|198391.3|198266.3|198324.6|198274.6|198393.9|198274.7|198320.2|198228.3|14
1729271000000|2024-10-18 17:03:20|198360.7|198235.7|198385.6|198260.6|198385.6|198304.2|198353.7|198228.7|7
1729271010000|2024-10-18 17:03:30|198385.9|198260.9|198394.2|198269.2|198394.4|198269.4|198385.2|198260.2|11
1729271020000|2024-10-18 17:03:40|198394.1|198269.1|198391.7|198266.7|198394.1|198269.1|198391|198266|10
1729271030000|2024-10-18 17:03:50|198391.8|198266.8|198423.3|198298.3|198427.4|198302.4|198391.5|198266.5|17
1729271040000|2024-10-18 17:04:00|198422.8|198297.8|198433.2|198308.2|198436.9|198349.4|198399.4|198293.7|13
1729271050000|2024-10-18 17:04:10|198395.2|198345.2|198403.6|198278.6|198410.1|198345.2|198395.2|198276.9|12
1729271060000|2024-10-18 17:04:20|198403.4|198278.4|198403.2|198278.2|198404.6|198279.6|198398.7|198273.7|11
1729271070000|2024-10-18 17:04:30|198402.8|198277.8|198404.4|198279.4|198412.6|198287.6|198399.1|198274.1|13
1729271080000|2024-10-18 17:04:40|198404.1|198279.1|198404.1|198279.1|198404.2|198279.2|198398.2|198273.2|15
1729271090000|2024-10-18 17:04:50|198403.8|198278.8|198393|198268|198407.9|198350|198388.8|198263.8|22
1729271100000|2024-10-18 17:05:00|198395.7|198270.7|198398.8|198273.8|198400.5|198275.5|198395.7|198270.7|17
1729271110000|2024-10-18 17:05:10|198399|198274|198398.5|198273.5|198399.1|198274.1|198398.1|198273.1|8
1729271120000|2024-10-18 17:05:20|198397.6|198272.6|198397.1|198272.1|198398.3|198273.3|198397|198272|11
1729271130000|2024-10-18 17:05:30|198396.8|198271.8|198393.1|198268.1|198402|198271.8|198392.6|198256|8
1729271140000|2024-10-18 17:05:40|198392.5|198267.5|198370.2|198320.2|198396.8|198320.2|198370.2|198261.2|13
1729271150000|2024-10-18 17:05:50|198366.7|198316.7|198399.1|198274.1|198418.3|198316.7|198366.7|198269.5|33
1729271160000|2024-10-18 17:06:00|198400|198275|198402.5|198277.5|198405.6|198280.6|198399.3|198274.3|14
1729271170000|2024-10-18 17:06:10|198402.2|198277.2|198380.7|198330.7|198405.5|198335.2|198377.6|198266.3|24
1729271180000|2024-10-18 17:06:20|198377.6|198327.6|198374.4|198324.4|198412.8|198327.6|198374.4|198287.4|12
1729271190000|2024-10-18 17:06:30|198374.6|198324.6|198412.8|198287.8|198422.2|198334.5|198374.3|198285.5|27
1729271200000|2024-10-18 17:06:40|198413.1|198288.1|198421.9|198296.9|198423.2|198327.7|198377.7|198280.6|18
1729271210000|2024-10-18 17:06:50|198422.2|198297.2|198418.6|198293.6|198422.2|198327.1|198365|198284.1|16
1729271220000|2024-10-18 17:07:00|198421.2|198296.2|198473|198348|198473|198373.5|198374.4|198285.8|18
1729271230000|2024-10-18 17:07:10|198448.1|198323.1|198467.3|198342.3|198474.6|198400.5|198445.8|198320.8|24
1729271240000|2024-10-18 17:07:20|198467.4|198342.4|198495.7|198370.7|198499.2|198410.9|198460.9|198342.4|14
1729271250000|2024-10-18 17:07:30|198496.2|198371.2|198498.3|198373.3|198499.7|198374.7|198496.2|198371.2|5
1729271260000|2024-10-18 17:07:40|198497.8|198372.8|198506.5|198381.5|198507.5|198382.5|198497.5|198372.5|7
1729271270000|2024-10-18 17:07:50|198507.2|198382.2|198497.9|198372.9|198508.6|198383.6|198493.6|198368.6|17
1729271280000|2024-10-18 17:08:00|198500.5|198375.5|198460.4|198410.4|198500.5|198410.9|198454.1|198375.5|5
1729271290000|2024-10-18 17:08:10|198459|198409|198459.3|198409.3|198459.3|198409.3|198459|198409|6
1729271300000|2024-10-18 17:08:20|198458.8|198408.8|198459.3|198409.3|198459.3|198409.3|198458.5|198408.5|9
1729271310000|2024-10-18 17:08:30|198459|198409|198432.5|198307.5|198459.4|198409.4|198415.8|198307.5|18
1729271320000|2024-10-18 17:08:40|198438.7|198313.7|198404.4|198279.4|198438.7|198313.7|198401.3|198276.3|22
1729271330000|2024-10-18 17:08:50|198402.8|198277.8|198403.5|198278.5|198405.3|198280.3|198396.8|198271.8|16
1729271340000|2024-10-18 17:09:00|198400.8|198275.8|198413.9|198288.9|198431.9|198306.9|198400.4|198275.4|27
1729271350000|2024-10-18 17:09:10|198413.4|198288.4|198416.6|198291.6|198416.6|198291.6|198413.4|198288.4|8
1729271360000|2024-10-18 17:09:20|198416.8|198291.8|198406|198281|198417.2|198292.2|198405.8|198280.8|9
1729271370000|2024-10-18 17:09:30|198406.4|198281.4|198415.3|198290.3|198415.8|198290.8|198405.8|198280.8|5
1729271380000|2024-10-18 17:09:40|198410.2|198285.2|198415.6|198290.6|198417.9|198292.9|198406.6|198281.6|11
1729271390000|2024-10-18 17:09:50|198419.2|198294.2|198440.9|198390.9|198440.9|198390.9|198415.1|198290.1|19
1729271400000|2024-10-18 17:10:00|198446|198396|198472|198347|198472.2|198397.2|198432|198341.5|16
1729271410000|2024-10-18 17:10:10|198472.1|198347.1|198446.2|198321.2|198474.7|198349.7|198439.8|198314.8|20
1729271420000|2024-10-18 17:10:20|198448.9|198323.9|198435.4|198310.4|198448.9|198323.9|198431.3|198306.3|22
1729271430000|2024-10-18 17:10:30|198435.6|198310.6|198437.7|198312.7|198437.7|198312.7|198433.4|198308.4|10
1729271440000|2024-10-18 17:10:40|198437.8|198312.8|198434.6|198309.6|198437.8|198312.8|198434.2|198309.2|11
1729271450000|2024-10-18 17:10:50|198434.4|198309.4|198446|198321|198446|198321|198434.4|198309.4|7
1729271460000|2024-10-18 17:11:00|198448.4|198323.4|198444.9|198319.9|198448.4|198323.4|198444.9|198319.9|9
1729271470000|2024-10-18 17:11:10|198444.4|198319.4|198444.3|198319.3|198444.9|198319.9|198443.9|198318.9|10
1729271480000|2024-10-18 17:11:20|198445.4|198320.4|198473.3|198348.3|198481.1|198356.1|198444.9|198319.9|10
1729271490000|2024-10-18 17:11:30|198473.8|198348.8|198469.4|198344.4|198473.8|198348.8|198469.4|198344.4|7
1729271500000|2024-10-18 17:11:40|198473.4|198348.4|198474.9|198349.9|198474.9|198349.9|198473.4|198348.4|7
1729271510000|2024-10-18 17:11:50|198474|198349|198475|198350|198475|198350|198474|198349|3
1729271520000|2024-10-18 17:12:00|198475.1|198350.1|198474.6|198349.6|198481.1|198356.1|198474.6|198349.6|16
1729271530000|2024-10-18 17:12:10|198474.8|198349.8|198475.8|198350.8|198475.8|198350.8|198473.9|198348.9|8
1729271540000|2024-10-18 17:12:20|198479.6|198354.6|198469.7|198344.7|198480.1|198355.1|198469.6|198344.6|15
1729271550000|2024-10-18 17:12:30|198470.1|198345.1|198523.6|198398.6|198532.2|198407.2|198470.1|198345.1|27
1729271560000|2024-10-18 17:12:40|198521.4|198396.4|198528.4|198403.4|198529.1|198404.1|198521.4|198396.4|16
1729271570000|2024-10-18 17:12:50|198530.5|198405.5|198534.4|198409.4|198534.7|198409.7|198530.5|198405.5|10
1729271580000|2024-10-18 17:13:00|198541.2|198416.2|198542.4|198417.4|198545|198420|198541.2|198416.2|7
1729271590000|2024-10-18 17:13:10|198542.1|198417.1|198542.1|198417.1|198542.1|198417.1|198542.1|198417.1|1
1729271600000|2024-10-18 17:13:20|198534.9|198409.9|198466.3|198341.3|198534.9|198409.9|198463.8|198338.8|25
1729271610000|2024-10-18 17:13:30|198467.6|198342.6|198460.1|198335.1|198471.5|198346.5|198460.1|198335.1|13
1729271620000|2024-10-18 17:13:40|198464.1|198339.1|198414.3|198289.3|198464.2|198339.2|198374.5|198287.4|23
1729271630000|2024-10-18 17:13:50|198412.4|198287.4|198444.2|198394.2|198450.8|198400.8|198404|198280.8|28
1729271640000|2024-10-18 17:14:00|198445.1|198395.1|198434.1|198384.1|198452|198402|198434.1|198384.1|15
1729271650000|2024-10-18 17:14:10|198440.8|198390.8|198437.9|198387.9|198441.2|198391.2|198437.6|198387.6|13
1729271660000|2024-10-18 17:14:20|198435.9|198385.9|198434.4|198384.4|198436.2|198386.2|198434.4|198384.4|13
1729271670000|2024-10-18 17:14:30|198434.3|198384.3|198434.7|198384.7|198440.7|198390.7|198433.9|198383.9|8
1729271680000|2024-10-18 17:14:40|198434.9|198384.9|198496.4|198446.4|198509|198459|198434.9|198384.9|20
1729271690000|2024-10-18 17:14:50|198494.2|198444.2|198494.8|198444.8|198497.8|198447.8|198487.3|198437.3|18
1729271700000|2024-10-18 17:15:00|198487.8|198437.8|198512.1|198462.1|198512.1|198462.1|198487.8|198437.8|11
1729271710000|2024-10-18 17:15:10|198549.3|198499.3|198550.4|198500.4|198553.4|198503.4|198549.3|198499.3|9
1729271720000|2024-10-18 17:15:20|198550.9|198500.9|198560.9|198510.9|198563.2|198513.2|198550.5|198500.5|18
1729271730000|2024-10-18 17:15:30|198563.3|198513.3|198543.3|198493.3|198563.3|198513.3|198543.3|198493.3|24
1729271740000|2024-10-18 17:15:40|198544.1|198494.1|198549.7|198499.7|198552.1|198502.1|198544.1|198494.1|13
1729271750000|2024-10-18 17:15:50|198550.2|198500.2|198512.3|198462.3|198550.7|198500.7|198512.3|198462.3|8
1729271760000|2024-10-18 17:16:00|198516.8|198466.8|198500.7|198375.7|198517.8|198467.8|198458.4|198366.9|19
1729271770000|2024-10-18 17:16:10|198496.5|198371.5|198514.4|198389.4|198514.6|198389.6|198496.5|198371.5|14
1729271780000|2024-10-18 17:16:20|198511.3|198386.3|198502.5|198377.5|198512.3|198387.3|198502.3|198377.3|15
1729271790000|2024-10-18 17:16:30|198502.9|198377.9|198502.9|198377.9|198503|198378|198502.2|198377.2|8
1729271800000|2024-10-18 17:16:40|198509.1|198384.1|198519|198394|198525.1|198429.8|198479.8|198384.1|13
1729271810000|2024-10-18 17:16:50|198519.1|198394.1|198521.1|198396.1|198521.1|198396.1|198515.7|198390.7|13
1729271820000|2024-10-18 17:17:00|198524.1|198399.1|198521.1|198396.1|198524.5|198399.5|198521.1|198396.1|8
1729271830000|2024-10-18 17:17:10|198529|198404|198509.7|198384.7|198529|198404|198508.4|198383.4|14
1729271840000|2024-10-18 17:17:20|198509.4|198384.4|198546.7|198421.7|198562.7|198437.7|198509.4|198384.4|16
1729271850000|2024-10-18 17:17:30|198546.5|198421.5|198544.5|198419.5|198547|198422|198544.3|198419.3|9
1729271860000|2024-10-18 17:17:40|198545.2|198420.2|198573.2|198448.2|198573.4|198448.4|198525.6|198400.6|13
1729271870000|2024-10-18 17:17:50|198573.4|198448.4|198574.7|198449.7|198574.7|198449.7|198568.3|198443.3|9
1729271880000|2024-10-18 17:18:00|198579.9|198454.9|198583.3|198458.3|198588.7|198463.7|198578.5|198453.5|24
1729271890000|2024-10-18 17:18:10|198585.7|198460.7|198582.3|198457.3|198585.7|198460.7|198582.3|198457.3|14
1729271900000|2024-10-18 17:18:20|198582.1|198457.1|198577.6|198452.6|198583.1|198458.1|198577.6|198452.6|16
1729271910000|2024-10-18 17:18:30|198578.5|198453.5|198570.4|198445.4|198578.7|198453.7|198567.8|198442.8|15
1729271920000|2024-10-18 17:18:40|198570.5|198445.5|198573.1|198448.1|198573.1|198448.1|198568.4|198443.4|17
1729271930000|2024-10-18 17:18:50|198573.6|198448.6|198570.1|198445.1|198573.8|198448.8|198567.4|198442.4|11
1729271940000|2024-10-18 17:19:00|198568.3|198443.3|198569.6|198444.6|198573|198448|198568.3|198443.3|13
1729271950000|2024-10-18 17:19:10|198569.3|198444.3|198569.3|198444.3|198572.5|198447.5|198569.3|198444.3|7
1729271960000|2024-10-18 17:19:20|198569.8|198444.8|198568.9|198443.9|198569.8|198444.8|198568.9|198443.9|3
1729271970000|2024-10-18 17:19:30|198568.6|198443.6|198574|198449|198577.9|198452.9|198568.6|198443.6|15
1729271980000|2024-10-18 17:19:40|198576|198451|198548.3|198498.3|198576|198507.8|198546.4|198445.9|25
1729271990000|2024-10-18 17:19:50|198549.4|198499.4|198548.6|198498.6|198554.6|198504.6|198546.7|198496.7|19
1729272000000|2024-10-18 17:20:00|198546.2|198496.2|198547.4|198497.4|198547.8|198497.8|198546.2|198496.2|5
1729272010000|2024-10-18 17:20:10|198549.6|198499.6|198550|198500|198550.2|198500.2|198549.2|198499.2|7
1729272020000|2024-10-18 17:20:20|198550.1|198500.1|198550|198500|198553.3|198503.3|198549.1|198499.1|9
1729272030000|2024-10-18 17:20:30|198549.6|198499.6|198549|198499|198549.6|198499.6|198549|198499|3
1729272040000|2024-10-18 17:20:40|198547|198497|198507.4|198457.4|198547|198497|198507.4|198457.4|6
1729272050000|2024-10-18 17:20:50|198509.7|198459.7|198511.2|198461.2|198520.7|198470.7|198502.5|198452.5|29
1729272060000|2024-10-18 17:21:00|198511.3|198461.3|198511.3|198461.3|198512|198462|198511.3|198461.3|6
1729272070000|2024-10-18 17:21:10|198511.5|198461.5|198509.4|198459.4|198511.5|198461.5|198509.4|198459.4|4
1729272080000|2024-10-18 17:21:20|198508.9|198458.9|198508.9|198458.9|198508.9|198458.9|198508.9|198458.9|1
1729272090000|2024-10-18 17:21:30|198510.9|198460.9|198508.8|198458.8|198511.6|198461.6|198508.8|198458.8|4
1729272100000|2024-10-18 17:21:40|198509.1|198459.1|198509|198459|198509.1|198459.1|198509|198459|2
1729272110000|2024-10-18 17:21:50|198508.8|198458.8|198508.7|198458.7|198508.8|198458.8|198508.7|198458.7|4
1729272120000|2024-10-18 17:22:00|198513.8|198463.8|198516.7|198466.7|198521.8|198471.8|198512|198462|21
1729272130000|2024-10-18 17:22:10|198517.5|198467.5|198516.3|198466.3|198517.7|198467.7|198516.3|198466.3|9
1729272140000|2024-10-18 17:22:20|198516.4|198466.4|198513.7|198463.7|198516.4|198466.4|198513.7|198463.7|3
1729272150000|2024-10-18 17:22:30|198514.2|198464.2|198514.3|198464.3|198516.6|198466.6|198514|198464|7
1729272160000|2024-10-18 17:22:40|198515|198465|198580.7|198530.7|198588.8|198538.8|198514.5|198464.5|23
1729272170000|2024-10-18 17:22:50|198588.5|198538.5|198595.2|198545.2|198600.1|198550.1|198586.9|198536.9|20
1729272180000|2024-10-18 17:23:00|198595.1|198545.1|198590.8|198540.8|198598.1|198548.1|198589.2|198539.2|23
1729272190000|2024-10-18 17:23:10|198567.5|198517.5|198585.5|198460.5|198587.6|198517.5|198552.3|198458.7|19
1729272200000|2024-10-18 17:23:20|198583|198458|198589.4|198464.4|198589.4|198464.4|198583|198458|10
1729272210000|2024-10-18 17:23:30|198589.6|198464.6|198589.6|198464.6|198589.8|198464.8|198589.1|198464.1|6
1729272220000|2024-10-18 17:23:40|198589.8|198464.8|198587.2|198462.2|198589.8|198464.8|198584.6|198459.6|9
1729272230000|2024-10-18 17:23:50|198586.8|198461.8|198584.8|198459.8|198587.1|198462.1|198582.6|198457.6|7
1729272240000|2024-10-18 17:24:00|198580.4|198455.4|198592.7|198467.7|198596|198471|198580.4|198455.4|12
1729272250000|2024-10-18 17:24:10|198593.2|198468.2|198621.3|198496.3|198630.6|198505.6|198592.9|198467.9|11
1729272260000|2024-10-18 17:24:20|198620.1|198495.1|198593.9|198468.9|198620.6|198512.7|198562.7|198468.9|17
1729272270000|2024-10-18 17:24:30|198594.2|198469.2|198601.5|198476.5|198602.7|198477.7|198590.2|198465.2|30
1729272280000|2024-10-18 17:24:40|198602.7|198477.7|198602.7|198477.7|198604.1|198479.1|198600|198475|14
1729272290000|2024-10-18 17:24:50|198602.5|198477.5|198602.3|198477.3|198602.5|198477.5|198593.6|198468.6|21
1729272300000|2024-10-18 17:25:00|198601.5|198476.5|198597.1|198472.1|198601.5|198476.5|198595|198470|13
1729272310000|2024-10-18 17:25:10|198594.9|198469.9|198604.8|198479.8|198609.6|198484.6|198594.9|198469.9|14
1729272320000|2024-10-18 17:25:20|198607.4|198482.4|198607|198482|198608|198483|198603.4|198478.4|15
1729272330000|2024-10-18 17:25:30|198607.1|198482.1|198610|198485|198610.5|198485.5|198607.1|198482.1|6
1729272340000|2024-10-18 17:25:40|198607.7|198482.7|198604.8|198479.8|198608.6|198483.6|198602.4|198477.4|15
1729272350000|2024-10-18 17:25:50|198605.2|198480.2|198607.5|198482.5|198609.8|198484.8|198603.2|198478.2|16
1729272360000|2024-10-18 17:26:00|198607.3|198482.3|198628.9|198503.9|198633.5|198549.9|198565.2|198482.3|16
1729272370000|2024-10-18 17:26:10|198629.4|198504.4|198632.1|198507.1|198632.4|198507.4|198629.4|198504.4|8
1729272380000|2024-10-18 17:26:20|198631.5|198506.5|198631.7|198506.7|198631.9|198506.9|198631.5|198506.5|4
1729272390000|2024-10-18 17:26:30|198631.2|198506.2|198630.9|198505.9|198631.4|198506.4|198630.6|198505.6|5
1729272400000|2024-10-18 17:26:40|198632|198507|198631|198506|198632|198507|198631|198506|2
1729272410000|2024-10-18 17:26:50|198633|198508|198629|198504|198635.5|198510.5|198629|198504|6
1729272420000|2024-10-18 17:27:00|198628|198503|198631.7|198506.7|198633|198508|198628|198503|5
1729272430000|2024-10-18 17:27:10|198634.5|198509.5|198634|198509|198634.5|198509.5|198633.1|198508.1|9
1729272440000|2024-10-18 17:27:20|198633.5|198508.5|198603.7|198553.7|198634.1|198573.4|198603.2|198507.8|13
1729272450000|2024-10-18 17:27:30|198603.2|198553.2|198613.4|198563.4|198615.9|198565.9|198603.2|198553.2|12
1729272460000|2024-10-18 17:27:40|198617.9|198567.9|198671.4|198621.4|198678.4|198628.4|198617.9|198567.9|25
1729272470000|2024-10-18 17:27:50|198673.7|198623.7|198710.5|198585.5|198710.5|198625.2|198669.1|198585.5|29
1729272480000|2024-10-18 17:28:00|198679.9|198554.9|198676.5|198551.5|198688.5|198575.3|198625.3|198545.1|23
1729272490000|2024-10-18 17:28:10|198676.4|198551.4|198684.3|198559.3|198687.3|198562.3|198675.8|198550.8|15
1729272500000|2024-10-18 17:28:20|198679.4|198554.4|198679.5|198554.5|198683.3|198558.3|198675.8|198550.8|13
1729272510000|2024-10-18 17:28:30|198643.5|198593.5|198637|198512|198646.4|198593.5|198593|198503.6|19
1729272520000|2024-10-18 17:28:40|198637.2|198512.2|198639.2|198514.2|198639.2|198514.2|198636.8|198511.8|10
1729272530000|2024-10-18 17:28:50|198639|198514|198657.4|198607.4|198657.4|198607.4|198639|198514|10
1729272540000|2024-10-18 17:29:00|198684.4|198634.4|198680.5|198630.5|198719.6|198636.8|198673.6|198584.9|13
1729272550000|2024-10-18 17:29:10|198680.9|198630.9|198684.1|198634.1|198690.2|198640.2|198680.9|198630.9|17
1729272560000|2024-10-18 17:29:20|198683.4|198633.4|198684.7|198634.7|198687|198637|198679.9|198629.9|18
1729272570000|2024-10-18 17:29:30|198685|198635|198678.2|198628.2|198688.7|198638.7|198673.9|198623.9|20
1729272580000|2024-10-18 17:29:40|198681.1|198631.1|198750.6|198625.6|198753.2|198689|198680.8|198623.7|23
1729272590000|2024-10-18 17:29:50|198750.2|198625.2|198735.6|198610.6|198752.5|198627.5|198732.2|198607.2|29
1729272600000|2024-10-18 17:30:00|198735.2|198610.2|198739.5|198614.5|198741.9|198629.1|198679.1|198596.6|9
1729272610000|2024-10-18 17:30:10|198729.5|198604.5|198715.5|198590.5|198739.6|198614.6|198715.5|198590.5|7
1729272620000|2024-10-18 17:30:20|198717.7|198592.7|198762.2|198712.2|198781.6|198725.9|198717.7|198592.7|18
1729272630000|2024-10-18 17:30:30|198761|198711|198757.2|198707.2|198762.3|198712.3|198756.3|198706.3|21
1729272640000|2024-10-18 17:30:40|198758|198708|198761.6|198711.6|198763.8|198713.8|198757.9|198707.9|18
1729272650000|2024-10-18 17:30:50|198760.8|198710.8|198793.7|198668.7|198793.7|198711|198756.2|198668.7|12
1729272660000|2024-10-18 17:31:00|198794.6|198669.6|198793.1|198668.1|198798.1|198673.1|198792.9|198667.9|15
1729272670000|2024-10-18 17:31:10|198793.3|198668.3|198796.9|198671.9|198797.4|198672.4|198793.3|198668.3|14
1729272680000|2024-10-18 17:31:20|198794.3|198669.3|198796.8|198671.8|198797.5|198672.5|198794.3|198669.3|10
1729272690000|2024-10-18 17:31:30|198797.2|198672.2|198792.7|198667.7|198797.6|198672.6|198791.8|198666.8|11
1729272700000|2024-10-18 17:31:40|198798.1|198673.1|198743.4|198693.4|198798.2|198693.4|198739.8|198666.6|21
1729272710000|2024-10-18 17:31:50|198743.6|198693.6|198786.4|198661.4|198791.5|198725.4|198743.4|198661.4|14
1729272720000|2024-10-18 17:32:00|198785.8|198660.8|198783.8|198658.8|198787.5|198662.5|198780.1|198655.1|19
1729272730000|2024-10-18 17:32:10|198784.1|198659.1|198772.5|198647.5|198784.1|198659.1|198772.5|198647.5|10
1729272740000|2024-10-18 17:32:20|198732.8|198607.8|198778.8|198653.8|198779.2|198688.1|198724.8|198599.8|22
1729272750000|2024-10-18 17:32:30|198784.8|198659.8|198790.6|198665.6|198794.5|198669.5|198784.8|198659.8|23
1729272760000|2024-10-18 17:32:40|198791.2|198666.2|198804|198679|198805|198711.1|198761.1|198665.5|19
1729272770000|2024-10-18 17:32:50|198803.6|198678.6|198803.6|198678.6|198804.3|198679.3|198803.5|198678.5|9
1729272780000|2024-10-18 17:33:00|198804|198679|198804|198679|198804.3|198679.3|198803.8|198678.8|8
1729272790000|2024-10-18 17:33:10|198803.8|198678.8|198800.5|198675.5|198804.1|198679.1|198798.5|198673.5|6
1729272800000|2024-10-18 17:33:20|198800.7|198675.7|198800.5|198675.5|198800.7|198675.7|198800.2|198675.2|10
1729272810000|2024-10-18 17:33:30|198800.2|198675.2|198800.4|198675.4|198801.6|198676.6|198794.4|198669.4|16
1729272820000|2024-10-18 17:33:40|198800.7|198675.7|198803.8|198678.8|198804.1|198679.1|198798.5|198673.5|19
1729272830000|2024-10-18 17:33:50|198803.4|198678.4|198801.8|198676.8|198804.1|198679.1|198801.3|198676.3|9
1729272840000|2024-10-18 17:34:00|198801.5|198676.5|198796.6|198671.6|198801.8|198676.8|198796.2|198671.2|21
1729272850000|2024-10-18 17:34:10|198797|198672|198795.9|198670.9|198799.2|198674.2|198794.2|198669.2|22
1729272860000|2024-10-18 17:34:20|198796.2|198671.2|198798.2|198673.2|198798.5|198673.5|198794|198669|12
1729272870000|2024-10-18 17:34:30|198794.6|198669.6|198798|198673|198798.5|198673.5|198794.6|198669.6|7
1729272880000|2024-10-18 17:34:40|198798.2|198673.2|198797|198672|198799.2|198674.2|198795.9|198670.9|22
1729272890000|2024-10-18 17:34:50|198796.5|198671.5|198805.4|198680.4|198805.4|198680.4|198796.5|198671.5|10
1729272900000|2024-10-18 17:35:00|198805.2|198680.2|198805.6|198680.6|198805.9|198680.9|198805.2|198680.2|7
1729272910000|2024-10-18 17:35:10|198805.1|198680.1|198809.4|198684.4|198809.9|198684.9|198805.1|198680.1|9
1729272920000|2024-10-18 17:35:20|198810.2|198685.2|198838|198788|198842.8|198792.8|198810.2|198685.2|22
1729272930000|2024-10-18 17:35:30|198840|198790|198846.4|198796.4|198846.4|198796.4|198837.7|198787.7|27
1729272940000|2024-10-18 17:35:40|198851.8|198801.8|198869.2|198819.2|198886.3|198836.3|198842|198792|22
1729272950000|2024-10-18 17:35:50|198871.6|198821.6|198873.2|198823.2|198873.2|198823.2|198867.3|198817.3|12
1729272960000|2024-10-18 17:36:00|198875.1|198825.1|198880.6|198830.6|198881.6|198831.6|198873.2|198823.2|31
1729272970000|2024-10-18 17:36:10|198879.1|198829.1|198873.8|198823.8|198879.1|198829.1|198873.7|198823.7|10
1729272980000|2024-10-18 17:36:20|198874.1|198824.1|198873.3|198823.3|198874.1|198824.1|198869.6|198819.6|6
1729272990000|2024-10-18 17:36:30|198873.1|198823.1|198912.9|198787.9|198912.9|198826.2|198873.1|198787.9|8
1729273000000|2024-10-18 17:36:40|198912.7|198787.7|198892.5|198842.5|198912.7|198842.5|198889.1|198786.7|7
1729273010000|2024-10-18 17:36:50|198889.7|198839.7|198980.4|198855.4|198981.5|198891.1|198886.9|198836.9|15
1729273020000|2024-10-18 17:37:00|198983|198858|199004.4|198879.4|199005.8|198880.8|198983|198858|27
1729273030000|2024-10-18 17:37:10|199005|198880|198975.2|198850.2|199005.6|198880.6|198970.8|198845.8|24
1729273040000|2024-10-18 17:37:20|198979.5|198854.5|198977.2|198852.2|198979.5|198854.5|198976.2|198851.2|8
1729273050000|2024-10-18 17:37:30|198978|198853|198974.6|198849.6|198978|198853|198970.7|198845.7|10
1729273060000|2024-10-18 17:37:40|198975|198850|198976.6|198851.6|198976.6|198851.6|198975|198850|4
1729273070000|2024-10-18 17:37:50|198977.5|198852.5|199005.4|198880.4|199006.6|198881.6|198976.8|198851.8|12
1729273080000|2024-10-18 17:38:00|199001.4|198876.4|199005|198880|199006.2|198881.2|199001.4|198876.4|12
1729273090000|2024-10-18 17:38:10|199004.5|198879.5|198990.1|198865.1|199005.4|198880.4|198985|198860|14
1729273100000|2024-10-18 17:38:20|198990.3|198865.3|198892.7|198767.7|198990.3|198865.3|198892.7|198767.7|18
1729273110000|2024-10-18 17:38:30|198900.6|198775.6|198866|198741|198911.8|198786.8|198864.8|198739.8|21
1729273120000|2024-10-18 17:38:40|198866.3|198741.3|198866.1|198816.1|198903.4|198816.1|198858.7|198741.3|20
1729273130000|2024-10-18 17:38:50|198858.7|198808.7|198895.9|198770.9|198904.3|198815.8|198858.5|198767.2|12
1729273140000|2024-10-18 17:39:00|198932.8|198807.8|198977|198852|198977|198852|198932.8|198807.8|18
1729273150000|2024-10-18 17:39:10|198976.9|198851.9|199000.1|198875.1|199002.3|198877.3|198973.9|198848.9|26
1729273160000|2024-10-18 17:39:20|199000.4|198875.4|198976.5|198851.5|199001.5|198876.5|198970.7|198845.7|16
1729273170000|2024-10-18 17:39:30|198979.4|198854.4|198966.9|198916.9|198994.8|198944.8|198964.3|198854.4|19
1729273180000|2024-10-18 17:39:40|199004.4|198879.4|199004|198879|199007.1|198882.1|199003.9|198878.9|11
1729273190000|2024-10-18 17:39:50|199003.7|198878.7|198966.4|198916.4|199004.2|198916.4|198964.1|198843.7|11
1729273200000|2024-10-18 17:40:00|198966.8|198916.8|198936.8|198886.8|198966.8|198916.8|198936.1|198886.1|13
1729273210000|2024-10-18 17:40:10|198936.1|198886.1|198921.9|198871.9|198936.1|198886.1|198921.4|198871.4|9
1729273220000|2024-10-18 17:40:20|198921.4|198871.4|198925.8|198800.8|198930.6|198871.4|198891.7|198798.8|19
1729273230000|2024-10-18 17:40:30|198927.8|198802.8|198925|198800|198928.5|198803.5|198925|198800|13
1729273240000|2024-10-18 17:40:40|198925.3|198800.3|198925.2|198800.2|198925.3|198800.3|198925|198800|3
1729273250000|2024-10-18 17:40:50|198925.3|198800.3|198921.2|198796.2|198925.3|198800.3|198919.5|198794.5|6
1729273260000|2024-10-18 17:41:00|198921.7|198796.7|198921.4|198796.4|198922|198797|198920.5|198795.5|10
1729273270000|2024-10-18 17:41:10|198920.8|198795.8|198918.6|198793.6|198920.8|198795.8|198918.2|198793.2|10
1729273280000|2024-10-18 17:41:20|198918.7|198793.7|198965.9|198840.9|198965.9|198840.9|198918.7|198793.7|7
1729273290000|2024-10-18 17:41:30|198920.6|198870.6|198910.2|198860.2|198920.6|198870.6|198910.2|198860.2|3
1729273300000|2024-10-18 17:41:40|198910.3|198860.3|198918.6|198868.6|198919.5|198869.5|198907.3|198857.3|8
1729273310000|2024-10-18 17:41:50|198927.2|198877.2|198957.1|198907.1|198962.2|198912.2|198927.2|198877.2|7
1729273320000|2024-10-18 17:42:00|198961.1|198911.1|198999.2|198874.2|198999.6|198911.9|198961.1|198873.5|11
1729273330000|2024-10-18 17:42:10|198999.1|198874.1|198998.5|198873.5|198999.1|198874.1|198998.4|198873.4|5
1729273340000|2024-10-18 17:42:20|198999.1|198874.1|198998.7|198873.7|198999.1|198874.1|198998.4|198873.4|5
1729273350000|2024-10-18 17:42:30|199012|198862|199011|198861|199012|198862|199009|198860|3
1729273360000|2024-10-18 17:42:40|199012||199011||199012||199011||2
1729273370000|2024-10-18 17:42:50|199010|198860|198998.1|198873.1|199011|198876|198997.1|198860|9
1729273380000|2024-10-18 17:43:00|198997.9|198872.9|199000.4|198875.4|199000.9|198875.9|198997.9|198872.9|5
1729273390000|2024-10-18 17:43:10|199000.9|198875.9|199000.8|198875.8|199000.9|198875.9|199000.8|198875.8|2
1729273400000|2024-10-18 17:43:20|199000.9|198875.9|198956.9|198906.9|199011.6|198906.9|198956.9|198875.9|3
1729273410000|2024-10-18 17:43:30|198960.1|198910.1|198995.7|198870.7|198998.2|198910.1|198949.1|198870.6|6
1729273420000|2024-10-18 17:43:40|198995.2|198870.2|198998.8|198873.8|198998.8|198873.8|198995.2|198870.2|5
1729273430000|2024-10-18 17:43:50|198999.3|198874.3|198999.7|198874.7|198999.7|198874.7|198996.4|198871.4|5
1729273440000|2024-10-18 17:44:00|198998.9|198873.9|198999.3|198874.3|198999.3|198874.3|198998.9|198873.9|2
1729273450000|2024-10-18 17:44:10|198998.9|198873.9|198998.2|198873.2|198999.3|198874.3|198998.2|198873.2|6
1729273460000|2024-10-18 17:44:20|198998.7|198873.7|198998.5|198873.5|198999|198874|198998.5|198873.5|3
1729273470000|2024-10-18 17:44:30|199012|198860|198954.9|198829.9|199012|198871.1|198954.9|198829.9|6
1729273480000|2024-10-18 17:44:40|198954.4|198829.4|198943.9|198818.9|198954.9|198829.9|198943.9|198818.9|13
1729273490000|2024-10-18 17:44:50|198954.1|198829.1|198944.1|198819.1|198954.6|198829.6|198943.9|198818.9|12
1729273500000|2024-10-18 17:45:00|198950.9|198825.9|198953.4|198828.4|198956.4|198831.4|198946.2|198821.2|8
1729273510000|2024-10-18 17:45:10|198953.6|198828.6|198950.1|198825.1|198953.6|198828.6|198950.1|198825.1|5
1729273520000|2024-10-18 17:45:20|198950.6|198825.6|198950.2|198825.2|198952.6|198827.6|198949.9|198824.9|5
1729273530000|2024-10-18 17:45:30|198950.9|198825.9|198950.9|198825.9|198950.9|198825.9|198950|198825|5
1729273540000|2024-10-18 17:45:40|198940.2|198815.2|198940.3|198815.3|198940.3|198815.3|198940.2|198815.2|2
1729273550000|2024-10-18 17:45:50|198940.2|198815.2|198965|198820|198965|198820|198940.2|198815.2|2
1729273560000|2024-10-18 17:46:00|198994.6|198869.6|198999.3|198874.3|199001.7|198876.7|198993.5|198868.5|11
1729273570000|2024-10-18 17:46:10|198999.6|198874.6|198999.1|198874.1|198999.6|198874.6|198999.1|198874.1|3
1729273580000|2024-10-18 17:46:20|198999.6|198874.6|198999.1|198874.1|198999.6|198874.6|198999.1|198874.1|2
1729273590000|2024-10-18 17:46:30|198999.6|198874.6|199039.2|198914.2|199039.2|198959.6|198999.1|198869|6
1729273600000|2024-10-18 17:46:40|199033.9|198908.9|199032.9|198907.9|199039|198914|199031.5|198906.5|12
1729273610000|2024-10-18 17:46:50|199035.8|198910.8|199030.2|198905.2|199036.9|198911.9|199029.7|198904.7|22
1729273620000|2024-10-18 17:47:00|199034.5|198909.5|199035.6|198910.6|199035.6|198910.6|199031.3|198906.3|16
1729273630000|2024-10-18 17:47:10|199035.4|198910.4|199031.8|198906.8|199036|198911|199030.5|198905.5|20
1729273640000|2024-10-18 17:47:20|199051.7|198926.7|199067.5|198942.5|199069.9|198944.9|199051.7|198926.7|18
1729273650000|2024-10-18 17:47:30|199067.2|198942.2|199068.9|198943.9|199069.3|198944.3|199067.2|198942.2|3
1729273660000|2024-10-18 17:47:40|199069.3|198944.3|198983.2|198933.2|199069.3|198946.6|198980|198930|13
1729273670000|2024-10-18 17:47:50|198981.1|198931.1|199015.9|198890.9|199015.9|198931.1|198952.7|198860.9|25
1729273680000|2024-10-18 17:48:00|199003|198953|199034.7|198909.7|199034.7|198953|199003|198897.8|16
1729273690000|2024-10-18 17:48:10|199033.5|198908.5|199033.5|198908.5|199038.3|198913.3|199022.5|198897.5|25
1729273700000|2024-10-18 17:48:20|199036|198911|199032.4|198907.4|199037.9|198912.9|199024|198899|29
1729273710000|2024-10-18 17:48:30|199025.3|198900.3|199021.8|198896.8|199028.9|198949.7|198978.5|198894.2|30
1729273720000|2024-10-18 17:48:40|199022.6|198897.6|198991.3|198941.3|199029.1|198942|198980.7|198895.7|33
1729273730000|2024-10-18 17:48:50|198991.6|198941.6|198985.6|198860.6|199029.9|198950.3|198980.7|198857.4|28
1729273740000|2024-10-18 17:49:00|198989.3|198864.3|198995.4|198870.4|198998|198873|198987.3|198862.3|14
1729273750000|2024-10-18 17:49:10|198998.7|198873.7|198962.8|198837.8|198998.7|198893.2|198926|198834.7|26
1729273760000|2024-10-18 17:49:20|198962.1|198837.1|198955.4|198830.4|198966.2|198841.2|198949.2|198824.2|27
1729273770000|2024-10-18 17:49:30|198957|198832|198954.7|198829.7|198966.2|198841.2|198954.7|198829.7|24
1729273780000|2024-10-18 17:49:40|198955.7|198830.7|198915.5|198790.5|198963.5|198838.5|198870.2|198790.5|19
1729273790000|2024-10-18 17:49:50|198919.1|198794.1|198882.3|198832.3|198926.6|198845.1|198879.4|198791.3|20
1729273800000|2024-10-18 17:50:00|198878|198828|198883.2|198833.2|198883.2|198833.2|198877.7|198827.7|4
1729273810000|2024-10-18 17:50:10|198879|198829|198883.6|198833.6|198883.6|198833.6|198879|198829|2
1729273820000|2024-10-18 17:50:20|198877.4|198827.4|198938.9|198813.9|198943.5|198838.9|198877.4|198813.9|9
1729273830000|2024-10-18 17:50:30|198939.1|198814.1|198911.8|198861.8|198949.1|198868.5|198898.9|198814.1|10
1729273840000|2024-10-18 17:50:40|198951.1|198826.1|198955.8|198830.8|198957.9|198867.7|198917.7|198821.4|7
1729273860000|2024-10-18 17:51:00|198955.4|198830.4|198951|198826|198955.4|198830.4|198948.3|198823.3|7
1729273870000|2024-10-18 17:51:10|198950.9|198825.9|198940.7|198815.7|198950.9|198825.9|198940.3|198815.3|8
1729273880000|2024-10-18 17:51:20|198940.5|198815.5|198940.5|198815.5|198940.5|198815.5|198940.3|198815.3|9
1729273890000|2024-10-18 17:51:30|198940.3|198815.3|198970|198816|198970|198834.1|198940.3|198815.3|10
1729273900000|2024-10-18 17:51:40|198968|198815|198848.4|198798.4|198974.5|198823.5|198848.4|198798.4|9
1729273910000|2024-10-18 17:51:50|198842.3|198792.3|198907.1|198782.1|198919.9|198825.8|198842.3|198777|16
1729273920000|2024-10-18 17:52:00|198907.2|198782.2|198870.3|198820.3|198907.2|198829.2|198870.3|198782.2|7
1729273930000|2024-10-18 17:52:10|198878.4|198828.4|198867.5|198817.5|198878.4|198828.4|198861.9|198811.9|8
1729273940000|2024-10-18 17:52:20|198858.6|198808.6|198911.7|198786.7|198915.7|198808.6|198858.6|198781.7|8
1729273960000|2024-10-18 17:52:40|198914.1|198789.1|198864.5|198814.5|198922.6|198829.5|198861.6|198787.3|16
1729273970000|2024-10-18 17:52:50|198864.6|198814.6|198912.5|198787.5|198912.5|198814.6|198864.6|198777.1|4
1729273980000|2024-10-18 17:53:00|198917.3|198792.3|198918.5|198793.5|198920.9|198795.9|198912.7|198787.7|15
1729273990000|2024-10-18 17:53:10|198919|198794|198904.4|198779.4|198919.2|198794.2|198904.4|198779.4|19
1729274000000|2024-10-18 17:53:20|198908.3|198783.3|198919.2|198794.2|198920|198795|198904.3|198779.3|12
1729274010000|2024-10-18 17:53:30|198916.8|198791.8|198903.4|198778.4|198916.8|198791.8|198903.4|198778.4|3
1729274020000|2024-10-18 17:53:40|198906.3|198781.3|198867.5|198817.5|198917.3|198817.5|198867.4|198771.4|10
1729274030000|2024-10-18 17:53:50|198872.8|198822.8|198867.8|198817.8|198872.8|198822.8|198867.8|198817.8|2
1729274040000|2024-10-18 17:54:00|198863.3|198813.3|198850.9|198800.9|198914.9|198819|198850.9|198778.7|12
1729274050000|2024-10-18 17:54:10|198851.2|198801.2|198855.4|198805.4|198899.5|198809.5|198851.2|198763.9|10
1729274060000|2024-10-18 17:54:20|198864.2|198814.2|198873.1|198823.1|198915.6|198823.1|198864.2|198782.6|5
1729274070000|2024-10-18 17:54:30|198879|198829|198873.1|198823.1|198879|198829|198872.8|198822.8|4
1729274080000|2024-10-18 17:54:40|198880.6|198830.6|198914.7|198789.7|198914.7|198835.7|198869.6|198789.7|6
1729274090000|2024-10-18 17:54:50|198921.6|198796.6|198915|198790|198921.6|198796.6|198907.1|198782.1|5
1729274100000|2024-10-18 17:55:00|198914.6|198789.6|198914.8|198789.8|198915.6|198790.6|198912.8|198787.8|9
1729274110000|2024-10-18 17:55:10|198917.5|198792.5|198912.1|198787.1|198917.5|198792.5|198911.9|198786.9|9
1729274120000|2024-10-18 17:55:20|198911.7|198786.7|198874.3|198824.3|198911.7|198824.9|198874|198786.7|5
1729274130000|2024-10-18 17:55:30|198875|198825|198873.4|198823.4|198875.5|198825.5|198873.4|198823.4|5
1729274140000|2024-10-18 17:55:40|198873.9|198823.9|198873.4|198823.4|198873.9|198823.9|198873.4|198823.4|3
1729274150000|2024-10-18 17:55:50|198872.6|198822.6|198863.7|198738.7|198872.6|198822.6|198825.7|198736.2|17
1729274160000|2024-10-18 17:56:00|198874.1|198749.1|198865.2|198740.2|198874.1|198749.1|198865|198740|9
1729274170000|2024-10-18 17:56:10|198872.1|198747.1|198870.4|198745.4|198874|198749|198865.6|198740.6|14
1729274180000|2024-10-18 17:56:20|198870.8|198745.8|198869.6|198744.6|198871.3|198746.3|198869.6|198744.6|6
1729274200000|2024-10-18 17:56:40|198875.5|198750.5|198873.9|198748.9|198879.6|198754.6|198873.1|198748.1|6
1729274220000|2024-10-18 17:57:00|198877.5|198752.5|198872.3|198747.3|198877.5|198752.5|198859.6|198734.6|11
1729274240000|2024-10-18 17:57:20|198871.5|198746.5|198872.1|198747.1|198877|198752|198863.7|198738.7|6
1729274250000|2024-10-18 17:57:30|198871.1|198746.1|198863|198738|198871.1|198746.1|198863|198738|4
1729274260000|2024-10-18 17:57:40|198871.1|198746.1|198859|198734|198871.1|198746.1|198859|198734|11
1729274270000|2024-10-18 17:57:50|198858.4|198733.4|198836|198711|198858.4|198733.4|198823.5|198698.5|11
1729274280000|2024-10-18 17:58:00|198831.6|198706.6|198829.5|198704.5|198839.6|198714.6|198829.5|198704.5|17
1729274290000|2024-10-18 17:58:10|198839.1|198714.1|198833.2|198708.2|198839.1|198714.1|198829.4|198704.4|5
1729274300000|2024-10-18 17:58:20|198833.8|198708.8|198803.1|198678.1|198838.2|198713.2|198802.4|198677.4|17
1729274310000|2024-10-18 17:58:30|198802.8|198677.8|198793.7|198743.7|198810.2|198745.6|198793.1|198677.4|14
1729274320000|2024-10-18 17:58:40|198800.3|198750.3|198802.6|198752.6|198804.9|198754.9|198798.8|198748.8|19
1729274330000|2024-10-18 17:58:50|198802.7|198752.7|198832.2|198707.2|198844.5|198755|198799.8|198707.2|27
1729274340000|2024-10-18 17:59:00|198824.8|198699.8|198833.2|198708.2|198837.5|198712.5|198824.8|198699.8|14
1729274350000|2024-10-18 17:59:10|198832.8|198707.8|198849.3|198724.3|198849.6|198724.6|198832.8|198707.8|22
1729274360000|2024-10-18 17:59:20|198848.5|198723.5|198831.2|198781.2|198855|198805|198828.2|198723.5|24
1729274370000|2024-10-18 17:59:30|198831.4|198781.4|198850|198800|198852.1|198802.1|198830.9|198780.9|22
1729274380000|2024-10-18 17:59:40|198847.8|198797.8|198851.2|198801.2|198851.2|198801.2|198847.6|198797.6|16
1729274390000|2024-10-18 17:59:50|198851.5|198801.5|198851.5|198801.5|198852.3|198802.3|198849.9|198799.9|6
1729274400000|2024-10-18 18:00:00|198881.5|198831.5|198885.6|198760.6|198886|198833.7|198846.2|198757.8|29
1729274410000|2024-10-18 18:00:10|198886.4|198761.4|198879.4|198754.4|198886.9|198803|198849.9|198754.4|23
1729274420000|2024-10-18 18:00:20|198881.8|198756.8|198881.2|198756.2|198881.8|198756.8|198875.6|198750.6|30
1729274430000|2024-10-18 18:00:30|198881.1|198756.1|198879|198754|198882.8|198757.8|198878.4|198753.4|37
1729274440000|2024-10-18 18:00:40|198879.2|198754.2|198881.3|198756.3|198883|198758|198878.8|198753.8|28
1729274450000|2024-10-18 18:00:50|198880.7|198755.7|198881.2|198756.2|198881.3|198756.3|198879.3|198754.3|31
1729274460000|2024-10-18 18:01:00|198879.7|198754.7|198881.3|198756.3|198882|198757|198879.7|198754.7|18
1729274470000|2024-10-18 18:01:10|198880.2|198755.2|198903.3|198778.3|198905.1|198780.1|198880|198755|24
1729274480000|2024-10-18 18:01:20|198908.4|198783.4|198915.9|198790.9|198927.3|198802.3|198908.4|198783.4|27
1729274490000|2024-10-18 18:01:30|198912.2|198787.2|198922.3|198797.3|198928.3|198803.3|198912.2|198787.2|27
1729274500000|2024-10-18 18:01:40|198920.6|198795.6|198925.8|198800.8|198930.8|198805.8|198917.6|198792.6|24
1729274510000|2024-10-18 18:01:50|198925.6|198800.6|198930.7|198805.7|198931.9|198806.9|198922.4|198797.4|20
1729274520000|2024-10-18 18:02:00|198921.9|198796.9|198936|198811|198952.9|198827.9|198921.9|198796.9|19
1729274530000|2024-10-18 18:02:10|198941.2|198816.2|198937.2|198812.2|198941.2|198816.2|198935.6|198810.6|5
1729274540000|2024-10-18 18:02:20|198943|198818|198948.5|198823.5|198954.2|198829.2|198932.6|198807.6|9
1729274550000|2024-10-18 18:02:30|198942|198817|198953.7|198828.7|198953.7|198828.7|198942|198817|5
1729274560000|2024-10-18 18:02:40|198947.2|198822.2|198953.7|198828.7|198953.7|198828.7|198947.2|198822.2|6
1729274570000|2024-10-18 18:02:50|198959.5|198834.5|198954.8|198829.8|198960|198835|198948.4|198823.4|5
1729274580000|2024-10-18 18:03:00|198935.5|198810.5|198938.1|198813.1|198942.7|198817.7|198922|198797|11
1729274590000|2024-10-18 18:03:10|198943.2|198818.2|198954.3|198829.3|198958.8|198833.8|198943.2|198818.2|3
1729274600000|2024-10-18 18:03:20|198947.1|198822.1|198954.3|198829.3|198954.3|198829.3|198947.1|198822.1|2
1729274610000|2024-10-18 18:03:30|198949.4|198824.4|198922.5|198797.5|198955.1|198830.1|198915.8|198790.8|11
1729274620000|2024-10-18 18:03:40|198926.2|198801.2|198920.4|198795.4|198931.5|198806.5|198915|198790|27
1729274630000|2024-10-18 18:03:50|198927|198802|198934.5|198809.5|198936.1|198811.1|198915.9|198790.9|32
1729274640000|2024-10-18 18:04:00|198896.4|198846.4|198884.6|198834.6|198932.1|198853.5|198879.7|198798.1|32
1729274650000|2024-10-18 18:04:10|198884.8|198834.8|198891.8|198841.8|198929.5|198851.3|198884.8|198799.4|29
1729274660000|2024-10-18 18:04:20|198886.7|198836.7|198890.2|198840.2|198902|198852|198879.2|198829.2|27
1729274670000|2024-10-18 18:04:30|198881.8|198831.8|198899.9|198849.9|198906.4|198856.4|198874.2|198824.2|18
1729274680000|2024-10-18 18:04:40|198902.8|198852.8|198900.4|198850.4|198908.7|198858.7|198894.5|198844.5|17
1729274700000|2024-10-18 18:05:00|198905.3|198855.3|198907.3|198857.3|198922.1|198872.1|198905.3|198855.3|8
1729274710000|2024-10-18 18:05:10|198915.5|198865.5|198915.5|198865.5|198915.5|198865.5|198915.5|198865.5|1
1729274720000|2024-10-18 18:05:20|198919|198869|198944.5|198894.5|198944.5|198894.5|198913|198863|6
1729274730000|2024-10-18 18:05:30|198953.7|198903.7|198992.5|198942.5|198997.2|198947.2|198944.5|198894.5|24
1729274740000|2024-10-18 18:05:40|198993.2|198943.2|198983.9|198933.9|198997.3|198947.3|198983.9|198933.9|15
1729274750000|2024-10-18 18:05:50|198985.1|198935.1|198989.8|198939.8|198993.7|198943.7|198984.9|198934.9|11
1729274760000|2024-10-18 18:06:00|198991.8|198941.8|198992.8|198942.8|198996.7|198946.7|198991.4|198941.4|10
1729274770000|2024-10-18 18:06:10|198992.1|198942.1|198995.7|198945.7|198995.7|198945.7|198991.5|198941.5|9
1729274780000|2024-10-18 18:06:20|198996.2|198946.2|198996|198946|198996.2|198946.2|198996|198946|4
1729274790000|2024-10-18 18:06:30|198995.2|198945.2|198995.7|198945.7|198996.2|198946.2|198992.9|198942.9|6
1729274800000|2024-10-18 18:06:40|198995.6|198945.6|198995.7|198945.7|198996.9|198946.9|198995.5|198945.5|7
1729274810000|2024-10-18 18:06:50|198996.4|198946.4|198997|198947|198997.2|198947.2|198996|198946|8
1729274820000|2024-10-18 18:07:00|198998.5|198948.5|198995|198945|198999.5|198949.5|198993.4|198943.4|11
1729274830000|2024-10-18 18:07:10|198994.6|198944.6|198995.1|198945.1|198995.1|198945.1|198994.6|198944.6|4
1729274840000|2024-10-18 18:07:20|198995|198945|198995.3|198945.3|198995.3|198945.3|198995|198945|2
1729274850000|2024-10-18 18:07:30|198983.4|198933.4|198988.2|198938.2|198988.5|198938.5|198983.4|198933.4|5
1729274860000|2024-10-18 18:07:40|198988.5|198938.5|198955.2|198905.2|198990.4|198940.4|198953.4|198903.4|15
1729274870000|2024-10-18 18:07:50|198954.1|198904.1|198953.7|198903.7|198955.3|198905.3|198950.7|198900.7|10
1729274880000|2024-10-18 18:08:00|198953.5|198903.5|198952.2|198902.2|198954|198904|198949.8|198899.8|8
1729274890000|2024-10-18 18:08:10|198952.3|198902.3|198952.5|198902.5|198952.7|198902.7|198952.1|198902.1|5
1729274900000|2024-10-18 18:08:20|198950|198900|198958.6|198833.6|198959.1|198900|198913.2|198833.1|20
1729274910000|2024-10-18 18:08:30|198958.9|198833.9|198945.3|198820.3|198958.9|198833.9|198944.8|198819.8|16
1729274920000|2024-10-18 18:08:40|198945.5|198820.5|198954.6|198829.6|198960.4|198835.4|198945.3|198820.3|11
1729274930000|2024-10-18 18:08:50|198954.4|198829.4|198956.8|198831.8|198956.8|198831.8|198953.6|198828.6|7
1729274940000|2024-10-18 18:09:00|198956.9|198831.9|198955.7|198830.7|198959|198834|198954.7|198829.7|12
1729274950000|2024-10-18 18:09:10|198956.2|198831.2|198955.3|198830.3|198957.7|198832.7|198951.1|198826.1|15
1729274960000|2024-10-18 18:09:20|198955.5|198830.5|198937.8|198812.8|198955.5|198830.5|198937.2|198812.2|12
1729274970000|2024-10-18 18:09:30|198937.9|198812.9|198916.7|198791.7|198947.5|198822.5|198911|198786|22
1729274980000|2024-10-18 18:09:40|198917.6|198792.6|198918.3|198793.3|198918.6|198793.6|198914.1|198789.1|25
1729274990000|2024-10-18 18:09:50|198918.5|198793.5|198917.1|198792.1|198923.4|198798.4|198916.9|198791.9|28
1729275000000|2024-10-18 18:10:00|198916.9|198791.9|198921.7|198796.7|198921.7|198796.7|198915.9|198790.9|29
1729275010000|2024-10-18 18:10:10|198921|198796|198921.2|198796.2|198922.4|198797.4|198920.3|198795.3|27
1729275020000|2024-10-18 18:10:20|198920.7|198795.7|198920.9|198795.9|198921.2|198796.2|198919.7|198794.7|17
1729275030000|2024-10-18 18:10:30|198920.4|198795.4|198918.6|198793.6|198920.4|198795.4|198917.7|198792.7|18
1729275040000|2024-10-18 18:10:40|198918.2|198793.2|198918.7|198793.7|198918.7|198793.7|198917.7|198792.7|11
1729275050000|2024-10-18 18:10:50|198918.6|198793.6|198916.8|198791.8|198918.6|198793.6|198916.2|198791.2|14
1729275060000|2024-10-18 18:11:00|198917|198792|198917.7|198792.7|198918.5|198793.5|198916.2|198791.2|19
1729275070000|2024-10-18 18:11:10|198917.2|198792.2|198922.2|198797.2|198922.6|198797.6|198916.7|198791.7|13
1729275080000|2024-10-18 18:11:20|198915.9|198790.9|198922.1|198797.1|198927.2|198802.2|198915.7|198790.7|9
1729275090000|2024-10-18 18:11:30|198927.2|198802.2|198948.5|198898.5|198948.5|198898.5|198916.5|198791.5|20
1729275100000|2024-10-18 18:11:40|198938.9|198888.9|198987.1|198862.1|198990.9|198891.7|198938.9|198846.5|19
1729275110000|2024-10-18 18:11:50|198987.4|198862.4|198956.8|198831.8|198992.9|198900|198911.3|198831.8|17
1729275120000|2024-10-18 18:12:00|198955|198830|198948.2|198823.2|198956|198831|198945.5|198820.5|17
1729275130000|2024-10-18 18:12:10|198948|198823|198948.5|198823.5|198950.1|198825.1|198947.7|198822.7|6
1729275140000|2024-10-18 18:12:20|198947.8|198822.8|198947.8|198822.8|198948.5|198823.5|198947.8|198822.8|3
1729275150000|2024-10-18 18:12:30|198948|198823|198948.3|198823.3|198948.3|198823.3|198948|198823|2
1729275160000|2024-10-18 18:12:40|198951|198820|198948.2|198823.2|198951|198823.2|198947.7|198820|4
1729275170000|2024-10-18 18:12:50|198949.6|198824.6|198920.9|198795.9|198949.6|198872.9|198876.3|198792.9|25
1729275180000|2024-10-18 18:13:00|198919.2|198794.2|198921.5|198796.5|198921.5|198796.5|198919.2|198794.2|6
1729275190000|2024-10-18 18:13:10|198919.9|198794.9|198916.6|198791.6|198920.7|198795.7|198915.3|198790.3|10
1729275200000|2024-10-18 18:13:20|198916.4|198791.4|198915.6|198790.6|198916.6|198820.3|198870.3|198790.6|6
1729275210000|2024-10-18 18:13:30|198913.9|198788.9|198889.6|198764.6|198913.9|198829.3|198840.5|198762.9|19
1729275220000|2024-10-18 18:13:40|198894.4|198769.4|198912.7|198787.7|198915.8|198836.6|198852|198769.4|24
1729275230000|2024-10-18 18:13:50|198912.9|198787.9|198912.2|198787.2|198914.9|198816.6|198866.6|198787.1|10
1729275240000|2024-10-18 18:14:00|198915.2|198790.2|198916.8|198791.8|198916.8|198791.8|198911.6|198786.6|9
1729275250000|2024-10-18 18:14:10|198916.2|198791.2|198913.5|198788.5|198916.2|198791.2|198912.7|198787.7|12
1729275260000|2024-10-18 18:14:20|198919.4|198794.4|198878.9|198828.9|198919.4|198832.4|198873|198788.3|15
1729275270000|2024-10-18 18:14:30|198878.8|198828.8|198882|198832|198882.8|198832.8|198875.6|198825.6|11
1729275280000|2024-10-18 18:14:40|198881.5|198831.5|198882.3|198832.3|198882.3|198832.3|198879.8|198829.8|5
1729275290000|2024-10-18 18:14:50|198882.2|198832.2|198882.8|198832.8|198894.7|198844.7|198882.2|198832.2|12
1729275300000|2024-10-18 18:15:00|198891.8|198841.8|198912.5|198862.5|198920.9|198870.9|198883.5|198833.5|14
1729275310000|2024-10-18 18:15:10|198910.6|198860.6|198959.3|198909.3|198968.9|198918.9|198904.1|198854.1|18
1729275320000|2024-10-18 18:15:20|198977.4|198927.4|198990.7|198940.7|198994.2|198944.2|198977.4|198927.4|21
1729275330000|2024-10-18 18:15:30|198990.2|198940.2|198962.6|198912.6|198994.2|198944.2|198962|198912|18
1729275340000|2024-10-18 18:15:40|198961.8|198911.8|198988.5|198863.5|199006.8|198912|198952.9|198862.8|24
1729275350000|2024-10-18 18:15:50|198988.9|198863.9|198988.4|198863.4|198989.2|198864.2|198983.5|198858.5|11
1729275360000|2024-10-18 18:16:00|198992.7|198867.7|198942.6|198892.6|199005.7|198916.7|198940.2|198863.3|14
1729275370000|2024-10-18 18:16:10|198942.9|198892.9|198945.8|198895.8|198948.1|198898.1|198941.4|198891.4|9
1729275380000|2024-10-18 18:16:20|198945.2|198895.2|198969.2|198919.2|198971.6|198921.6|198944.9|198894.9|11
1729275390000|2024-10-18 18:16:30|198971.7|198921.7|198986|198936|198991.7|198941.7|198962|198912|28
1729275400000|2024-10-18 18:16:40|198989.4|198939.4|198986.7|198936.7|198991.7|198941.7|198985.2|198935.2|18
1729275410000|2024-10-18 18:16:50|198987.5|198937.5|198988.7|198938.7|198991.8|198941.8|198984.4|198934.4|16
1729275420000|2024-10-18 18:17:00|198988.5|198938.5|198988.1|198938.1|198988.5|198938.5|198988|198938|6
1729275430000|2024-10-18 18:17:10|198987.5|198937.5|199008.2|198958.2|199013.5|198963.5|198987.4|198937.4|16
1729275440000|2024-10-18 18:17:20|199008.7|198958.7|198997.5|198947.5|199008.7|198958.7|198997.4|198947.4|9
1729275450000|2024-10-18 18:17:30|198994.2|198944.2|198972.3|198922.3|198998.6|198948.6|198970.5|198920.5|12
1729275460000|2024-10-18 18:17:40|198972.7|198922.7|198972.9|198922.9|198972.9|198922.9|198968.8|198918.8|6
1729275470000|2024-10-18 18:17:50|198973.3|198923.3|198973.8|198923.8|198973.8|198923.8|198973.1|198923.1|5
1729275480000|2024-10-18 18:18:00|198977.2|198927.2|198992.1|198942.1|198992.8|198942.8|198977.2|198927.2|19
1729275490000|2024-10-18 18:18:10|198988.7|198938.7|199025.1|198900.1|199025.1|198938.7|198981.8|198898.6|11
1729275500000|2024-10-18 18:18:20|199025.3|198900.3|199029.1|198904.1|199029.8|198904.8|199025.3|198900.3|4
1729275510000|2024-10-18 18:18:30|199030.2|198905.2|199066.2|199016.2|199083.4|199033.4|199030.2|198905.2|21
1729275520000|2024-10-18 18:18:40|199071.8|199021.8|199039.8|198989.8|199108.3|199023|199039.6|198976|20
1729275530000|2024-10-18 18:18:50|199037.2|198987.2|199043.8|198993.8|199070.6|199020.6|199034.9|198984.9|22
1729275540000|2024-10-18 18:19:00|199062.8|199012.8|199040.8|198990.8|199062.8|199012.8|199040.8|198990.8|17
1729275550000|2024-10-18 18:19:10|199040.6|198990.6|199089.1|199039.1|199090|199040|199040.6|198990.6|24
1729275560000|2024-10-18 18:19:20|199087.1|199037.1|199087.4|199037.4|199087.9|199037.9|199086.2|199036.2|10
1729275570000|2024-10-18 18:19:30|199085.3|199035.3|199096|199046|199100.9|199050.9|199085.3|199035.3|17
1729275580000|2024-10-18 18:19:40|199095.1|199045.1|199089.4|199039.4|199097.7|199047.7|199089.1|199039.1|11
1729275590000|2024-10-18 18:19:50|199089.7|199039.7|199092.2|199042.2|199096.1|199046.1|199088.7|199038.7|21
1729275600000|2024-10-18 18:20:00|199108.4|199058.4|199071.5|199021.5|199112.2|199062.2|199071.5|199021.5|17
1729275610000|2024-10-18 18:20:10|199071.7|199021.7|199030.5|198980.5|199071.7|199021.7|199028.8|198978.8|25
1729275620000|2024-10-18 18:20:20|199030.3|198980.3|199074|199024|199076.5|199026.5|199030.3|198980.3|17
1729275630000|2024-10-18 18:20:30|199074.2|199024.2|199079|199029|199084.9|199034.9|199074.2|199024.2|19
1729275640000|2024-10-18 18:20:40|199080.3|199030.3|199083.4|199033.4|199084.7|199034.7|199079.8|199029.8|9
1729275650000|2024-10-18 18:20:50|199083.7|199033.7|199085.9|199035.9|199085.9|199035.9|199079.2|199029.2|18
1729275660000|2024-10-18 18:21:00|199091.5|199041.5|199078.8|199028.8|199091.5|199041.5|199078.8|199028.8|10
1729275670000|2024-10-18 18:21:10|199079|199029|199079.3|199029.3|199079.6|199029.6|199078.8|199028.8|9
1729275680000|2024-10-18 18:21:20|199078.6|199028.6|199079.1|199029.1|199081.3|199031.3|199078.3|199028.3|9
1729275690000|2024-10-18 18:21:30|199078.5|199028.5|199077.9|199027.9|199079|199029|199077.9|199027.9|6
1729275700000|2024-10-18 18:21:40|199077.2|199027.2|199099.4|199049.4|199108.2|199058.2|199075.3|199025.3|20
1729275710000|2024-10-18 18:21:50|199100.1|199050.1|199137.5|199012.5|199138|199050.1|199100.1|199012.5|4
1729275720000|2024-10-18 18:22:00|199137.7|199012.7|199137.8|199012.8|199146.4|199021.4|199135.7|199010.7|9
1729275730000|2024-10-18 18:22:10|199136.8|199011.8|199146.5|199021.5|199148.9|199023.9|199136.3|199011.3|10
1729275740000|2024-10-18 18:22:20|199108.9|199058.9|199039.7|198989.7|199109.5|199059.5|199039.7|198989.7|10
1729275750000|2024-10-18 18:22:30|199048.9|198998.9|199042.9|198992.9|199048.9|198998.9|199038.5|198988.5|28
1729275760000|2024-10-18 18:22:40|199041.1|198991.1|199041.9|198991.9|199043.5|198993.5|199036.2|198986.2|28
1729275770000|2024-10-18 18:22:50|199041.6|198991.6|199066.4|199016.4|199074.9|199024.9|199041.6|198991.6|21
1729275780000|2024-10-18 18:23:00|199069.4|199019.4|199069.5|199019.5|199074.9|199024.9|199068.5|199018.5|14
1729275790000|2024-10-18 18:23:10|199074.8|199024.8|199068.6|199018.6|199075.4|199025.4|199068.1|199018.1|15
1729275800000|2024-10-18 18:23:20|199068.7|199018.7|199069.1|199019.1|199075.8|199025.8|199068.1|199018.1|20
1729275810000|2024-10-18 18:23:30|199068.6|199018.6|199071|199021|199071.4|199021.4|199066.8|199016.8|22
1729275820000|2024-10-18 18:23:40|199071.3|199021.3|199071.5|199021.5|199077.3|199027.3|199070.6|199020.6|8
1729275830000|2024-10-18 18:23:50|199071.8|199021.8|199070.3|199020.3|199075.4|199025.4|199060.8|199010.8|15
1729275840000|2024-10-18 18:24:00|199072.3|199022.3|199069|199019|199081.1|199031.1|199060.6|199010.6|20
1729275850000|2024-10-18 18:24:10|199069.3|199019.3|199074.9|199024.9|199075.2|199025.2|199062.5|199012.5|15
1729275860000|2024-10-18 18:24:20|199086.3|199036.3|199078.2|199028.2|199086.3|199036.3|199076.4|199026.4|8
1729275870000|2024-10-18 18:24:30|199078.5|199028.5|199096|199046|199106.7|199056.7|199078.5|199028.5|15
1729275880000|2024-10-18 18:24:40|199103.1|199053.1|199078.5|199028.5|199103.1|199053.1|199075.5|199025.5|14
1729275890000|2024-10-18 18:24:50|199079.1|199029.1|199080.5|199030.5|199080.5|199030.5|199078.5|199028.5|8
1729275900000|2024-10-18 18:25:00|199078.8|199028.8|199089.9|199039.9|199089.9|199039.9|199078.8|199028.8|7
1729275910000|2024-10-18 18:25:10|199089.5|199039.5|199080.9|199030.9|199111.5|199061.5|199080.9|199030.9|10
1729275920000|2024-10-18 18:25:20|199081.1|199031.1|199101.5|199051.5|199101.5|199051.5|199077.8|199027.8|17
1729275930000|2024-10-18 18:25:30|199099.1|199049.1|199107.2|199057.2|199109.6|199059.6|199099.1|199049.1|14
1729275940000|2024-10-18 18:25:40|199108.1|199058.1|199091.2|199041.2|199108.1|199058.1|199091.2|199041.2|11
1729275950000|2024-10-18 18:25:50|199091.9|199041.9|199092.8|199042.8|199099.2|199049.2|199091.2|199041.2|12
1729275960000|2024-10-18 18:26:00|199093.6|199043.6|199099.7|199049.7|199099.7|199049.7|199093.6|199043.6|10
1729275970000|2024-10-18 18:26:10|199100|199050|199103.6|199053.6|199107.8|199057.8|199100|199050|10
1729275980000|2024-10-18 18:26:20|199103.9|199053.9|199099.5|199049.5|199103.9|199053.9|199095.6|199045.6|10
1729275990000|2024-10-18 18:26:30|199100|199050|199103.9|199053.9|199103.9|199053.9|199100|199050|4
1729276000000|2024-10-18 18:26:40|199102.2|199052.2|199068.8|199018.8|199110.1|199060.1|199067.3|199017.3|27
1729276010000|2024-10-18 18:26:50|199069.8|199019.8|199076.8|199026.8|199078|199028|199065.9|199015.9|29
1729276020000|2024-10-18 18:27:00|199076.2|199026.2|199075.2|199025.2|199081.4|199031.4|199072.1|199022.1|13
1729276030000|2024-10-18 18:27:10|199079.3|199029.3|199075.2|199025.2|199079.3|199029.3|199074.9|199024.9|8
1729276040000|2024-10-18 18:27:20|199075.7|199025.7|199067.1|199017.1|199077|199027|199062.8|199012.8|13
1729276050000|2024-10-18 18:27:30|199067.9|199017.9|199045.4|198995.4|199068.1|199018.1|199045.4|198995.4|10
1729276060000|2024-10-18 18:27:40|199047.3|198997.3|199045.1|198995.1|199048.7|198998.7|199044.4|198994.4|10
1729276070000|2024-10-18 18:27:50|199044.8|198994.8|199055.8|199005.8|199062.1|199012.1|199044.8|198994.8|23
1729276080000|2024-10-18 18:28:00|199058.3|199008.3|199062.3|199012.3|199063.5|199013.5|199057.8|199007.8|16
1729276090000|2024-10-18 18:28:10|199062.8|199012.8|199064.3|199014.3|199072.8|199022.8|199047|198997|14
1729276100000|2024-10-18 18:28:20|199064|199014|199066.1|199016.1|199066.1|199016.1|199064|199014|2
1729276110000|2024-10-18 18:28:30|199064.6|199014.6|199042.4|198992.4|199065.4|199015.4|199042.2|198992.2|22
1729276120000|2024-10-18 18:28:40|199042.2|198992.2|199041|198991|199042.2|198992.2|199039.3|198989.3|5
1729276130000|2024-10-18 18:28:50|199042.7|198992.7|199042.6|198992.6|199043|198993|199040|198990|9
1729276140000|2024-10-18 18:29:00|199042.7|198992.7|199045.4|198995.4|199054.4|199004.4|199042.7|198992.7|17
1729276150000|2024-10-18 18:29:10|199045.7|198995.7|199044.1|198994.1|199050.3|199000.3|199044.1|198994.1|8
1729276160000|2024-10-18 18:29:20|199046.5|198996.5|199059.4|199009.4|199067.3|199017.3|199044.7|198994.7|13
1729276170000|2024-10-18 18:29:30|199060.3|199010.3|199075.9|199025.9|199081.4|199031.4|199060.3|199010.3|15
1729276180000|2024-10-18 18:29:40|199077.5|199027.5|199072.9|199022.9|199081.6|199031.6|199072|199022|17
1729276190000|2024-10-18 18:29:50|199072.4|199022.4|199068.2|199018.2|199072.7|199022.7|199068.2|199018.2|7
1729276200000|2024-10-18 18:30:00|199067.9|199017.9|199019.3|198969.3|199067.9|199017.9|199019.3|198969.3|24
1729276210000|2024-10-18 18:30:10|199019.1|198969.1|199028.9|198978.9|199028.9|198978.9|199019.1|198969.1|14
1729276220000|2024-10-18 18:30:20|199028.7|198978.7|199024.9|198974.9|199028.7|198978.7|199010.6|198960.6|14
1729276230000|2024-10-18 18:30:30|199024.3|198974.3|199032.3|198982.3|199032.4|198982.4|199024.3|198974.3|22
1729276240000|2024-10-18 18:30:40|199029.4|198979.4|199028.9|198978.9|199030.1|198980.1|199028.9|198978.9|21
1729276250000|2024-10-18 18:30:50|199029.3|198979.3|199032.9|198982.9|199034.2|198984.2|199029.3|198979.3|22
1729276260000|2024-10-18 18:31:00|199033.4|198983.4|199045.7|198995.7|199046.5|198996.5|199032.9|198982.9|21
1729276270000|2024-10-18 18:31:10|199044.9|198994.9|199044.7|198994.7|199044.9|198994.9|199044|198994|10
1729276280000|2024-10-18 18:31:20|199047.3|198997.3|199051.2|199001.2|199057.5|199007.5|199045.8|198995.8|15
1729276290000|2024-10-18 18:31:30|199051.6|199001.6|199026.9|198976.9|199051.9|199001.9|199000|198950|21
1729276300000|2024-10-18 18:31:40|199027|198977|199035.2|198985.2|199038|198988|199027|198977|16
1729276310000|2024-10-18 18:31:50|199035.4|198985.4|199040.2|198990.2|199047.4|198997.4|199034.9|198984.9|15
1729276320000|2024-10-18 18:32:00|199045.8|198995.8|199060.5|199010.5|199064.4|199014.4|199044.1|198994.1|13
1729276330000|2024-10-18 18:32:10|199054.8|199004.8|199021.6|198971.6|199054.8|199004.8|199019.2|198969.2|14
1729276340000|2024-10-18 18:32:20|199021.8|198971.8|199030.9|198980.9|199030.9|198980.9|199021.8|198971.8|10
1729276350000|2024-10-18 18:32:30|199030.6|198980.6|199030.6|198980.6|199030.6|198980.6|199030|198980|3
1729276360000|2024-10-18 18:32:40|199030|198980|199030|198980|199030|198980|199030|198980|1
1729276370000|2024-10-18 18:32:50|199030.6|198980.6|199069.5|198944.5|199069.5|198980.6|199030.6|198943|3
1729276380000|2024-10-18 18:33:00|199028.7|198978.7|199034.7|198984.7|199035.2|198985.2|199028.7|198978.7|5
1729276390000|2024-10-18 18:33:10|199035|198985|199034.3|198984.3|199035|198985|199032.4|198982.4|4
1729276400000|2024-10-18 18:33:20|199035.9|198985.9|199036.2|198986.2|199036.6|198986.6|199035.7|198985.7|6
1729276410000|2024-10-18 18:33:30|199034.4|198984.4|199034.2|198984.2|199034.6|198984.6|199033.9|198983.9|5
1729276420000|2024-10-18 18:33:40|199034.8|198984.8|199034.5|198984.5|199041.4|198991.4|199033.8|198983.8|7
1729276430000|2024-10-18 18:33:50|199036.3|198986.3|199038|198988|199038|198988|199035.1|198985.1|13
1729276440000|2024-10-18 18:34:00|199040.1|198990.1|199065.2|199015.2|199069.9|199019.9|199036.4|198986.4|19
1729276450000|2024-10-18 18:34:10|199058.4|199008.4|199068|199018|199072.7|199022.7|199041.4|198991.4|19
1729276460000|2024-10-18 18:34:20|199068.4|199018.4|199069.2|199019.2|199069.2|199019.2|199065.6|199015.6|10
1729276470000|2024-10-18 18:34:30|199069|199019|199069.1|199019.1|199069.5|199019.5|199067|199017|15
1729276480000|2024-10-18 18:34:40|199067.4|199017.4|199068.5|199018.5|199068.9|199018.9|199067.4|199017.4|19
1729276490000|2024-10-18 18:34:50|199069.2|199019.2|199069.4|199019.4|199069.7|199019.7|199068.9|199018.9|9
1729276500000|2024-10-18 18:35:00|199068.9|199018.9|199064.4|199014.4|199070.5|199020.5|199062.8|199012.8|11
1729276510000|2024-10-18 18:35:10|199063.9|199013.9|199063.9|199013.9|199064.1|199014.1|199062.3|199012.3|8
1729276520000|2024-10-18 18:35:20|199063.3|199013.3|199063.9|199013.9|199063.9|199013.9|199063.3|199013.3|4
1729276530000|2024-10-18 18:35:30|199062.6|199012.6|199063.3|199013.3|199070.8|199020.8|199062.6|199012.6|8
1729276540000|2024-10-18 18:35:40|199063.5|199013.5|199064.7|199014.7|199065.8|199015.8|199063.5|199013.5|6
1729276550000|2024-10-18 18:35:50|199064.9|199014.9|199064.7|199014.7|199064.9|199014.9|199064.7|199014.7|2
1729276560000|2024-10-18 18:36:00|199073.1|199023.1|199009.5|198959.5|199073.1|199023.1|199005.7|198955.7|19
1729276570000|2024-10-18 18:36:10|199009.3|198959.3|199021.6|198971.6|199036|198986|199009.3|198959.3|15
1729276580000|2024-10-18 18:36:20|199019.9|198969.9|199021.6|198971.6|199021.6|198971.6|199017.8|198967.8|7
1729276590000|2024-10-18 18:36:30|199022|198972|199040.9|198990.9|199041.8|198991.8|199022|198972|28
1729276600000|2024-10-18 18:36:40|199039|198989|199030.4|198980.4|199041.6|198991.6|199029.9|198979.9|23
1729276610000|2024-10-18 18:36:50|199030.1|198980.1|199028.4|198978.4|199030.3|198980.3|199026.4|198976.4|16
1729276620000|2024-10-18 18:37:00|199028.6|198978.6|199029.3|198979.3|199037.1|198987.1|199026.7|198976.7|24
1729276630000|2024-10-18 18:37:10|199029.2|198979.2|199028.3|198978.3|199029.8|198979.8|199027.5|198977.5|10
1729276640000|2024-10-18 18:37:20|199027.5|198977.5|198999.4|198949.4|199027.5|198977.5|198994|198944|15
1729276650000|2024-10-18 18:37:30|198999.6|198949.6|199010.7|198960.7|199013.1|198963.1|198998.9|198948.9|11
1729276660000|2024-10-18 18:37:40|199015.1|198965.1|198998.1|198948.1|199022.6|198972.6|198998.1|198948.1|15
1729276670000|2024-10-18 18:37:50|198998.2|198948.2|199006.9|198956.9|199008.8|198958.8|198998.2|198948.2|15
1729276680000|2024-10-18 18:38:00|199012.3|198962.3|199014.4|198964.4|199022.9|198972.9|199011.6|198961.6|13
1729276690000|2024-10-18 18:38:10|199014.7|198964.7|199021.5|198971.5|199022.1|198972.1|199014.7|198964.7|12
1729276700000|2024-10-18 18:38:20|199021.6|198971.6|199018.8|198968.8|199021.6|198971.6|199018.4|198968.4|9
1729276710000|2024-10-18 18:38:30|199018.4|198968.4|198992.8|198942.8|199018.4|198968.4|198992.5|198942.5|17
1729276720000|2024-10-18 18:38:40|198996.7|198946.7|198995|198945|198996.7|198946.7|198995|198945|4
1729276730000|2024-10-18 18:38:50|198993.4|198943.4|198970|198920|198993.4|198943.4|198969.9|198919.9|6
1729276740000|2024-10-18 18:39:00|198971.9|198921.9|198910.9|198860.9|198971.9|198921.9|198908.7|198858.7|25
1729276750000|2024-10-18 18:39:10|198913.1|198863.1|198913.9|198863.9|198915.6|198865.6|198909|198859|17
1729276760000|2024-10-18 18:39:20|198913.4|198863.4|198913.3|198863.3|198913.6|198863.6|198910.9|198860.9|11
1729276770000|2024-10-18 18:39:30|198913.5|198863.5|198914.3|198864.3|198914.8|198864.8|198913.5|198863.5|9
1729276780000|2024-10-18 18:39:40|198914|198864|198902.8|198852.8|198914.5|198864.5|198902.8|198852.8|9
1729276790000|2024-10-18 18:39:50|198902.6|198852.6|198910.3|198860.3|198910.3|198860.3|198902.6|198852.6|10
1729276800000|2024-10-18 18:40:00|198911.3|198861.3|198913.4|198863.4|198916.7|198866.7|198911.3|198861.3|12
1729276810000|2024-10-18 18:40:10|198913.2|198863.2|198907.2|198857.2|198916.3|198866.3|198907.2|198857.2|12
1729276820000|2024-10-18 18:40:20|198905.4|198855.4|198898.3|198848.3|198910.3|198860.3|198897.5|198847.5|15
1729276830000|2024-10-18 18:40:30|198899.3|198849.3|198942.3|198817.3|198942.8|198857|198898|198817.3|14
1729276840000|2024-10-18 18:40:40|198942.8|198817.8|198915|198865|198945.8|198867.1|198914.6|198817.3|7
1729276850000|2024-10-18 18:40:50|198907|198857|198906.7|198856.7|198913.5|198863.5|198906.6|198856.6|8
1729276860000|2024-10-18 18:41:00|198903.8|198853.8|198914.8|198864.8|198923|198873|198903.8|198853.8|13
1729276870000|2024-10-18 18:41:10|198921.6|198871.6|198915|198865|198921.8|198871.8|198905.7|198855.7|8
1729276880000|2024-10-18 18:41:20|198905.9|198855.9|198903.2|198853.2|198916|198866|198900.3|198850.3|19
1729276890000|2024-10-18 18:41:30|198902.4|198852.4|198909.9|198859.9|198909.9|198859.9|198902.4|198852.4|4
1729276900000|2024-10-18 18:41:40|198909.7|198859.7|198913.6|198863.6|198913.6|198863.6|198904.5|198854.5|10
1729276910000|2024-10-18 18:41:50|198908.5|198858.5|198904.3|198854.3|198912.1|198862.1|198888.8|198838.8|19
1729276920000|2024-10-18 18:42:00|198901|198851|198907.2|198857.2|198908.5|198858.5|198900.7|198850.7|12
1729276930000|2024-10-18 18:42:10|198908|198858|198956.6|198906.6|198956.8|198906.8|198907.6|198857.6|24
1729276940000|2024-10-18 18:42:20|198956.5|198906.5|198960.1|198910.1|198960.1|198910.1|198954.4|198904.4|11
1729276950000|2024-10-18 18:42:30|198960.6|198910.6|198964.1|198914.1|198964.5|198914.5|198959.9|198909.9|8
1729276960000|2024-10-18 18:42:40|198964.3|198914.3|198958.1|198908.1|198964.3|198914.3|198955.6|198905.6|9
1729276970000|2024-10-18 18:42:50|198958|198908|198950.3|198900.3|198958.6|198908.6|198950.3|198900.3|5
1729276980000|2024-10-18 18:43:00|198950.8|198900.8|198934.3|198884.3|198950.8|198900.8|198932.6|198882.6|12
1729276990000|2024-10-18 18:43:10|198934.4|198884.4|198929.1|198879.1|198937.2|198887.2|198926.1|198876.1|12
1729277000000|2024-10-18 18:43:20|198928.9|198878.9|198924.2|198874.2|198942.2|198892.2|198924|198874|11
1729277010000|2024-10-18 18:43:30|198924.7|198874.7|198922.3|198872.3|198925|198875|198922.3|198872.3|11
1729277020000|2024-10-18 18:43:40|198922.8|198872.8|198923|198873|198923|198873|198922.6|198872.6|3
1729277030000|2024-10-18 18:43:50|198922.2|198872.2|198920.2|198870.2|198922.2|198872.2|198920|198870|5
1729277040000|2024-10-18 18:44:00|198922.4|198872.4|198921.5|198871.5|198922.4|198872.4|198920.6|198870.6|11
1729277050000|2024-10-18 18:44:10|198921.6|198871.6|198925.8|198875.8|198939.5|198889.5|198921.3|198871.3|11
1729277060000|2024-10-18 18:44:20|198930.4|198880.4|198926.7|198876.7|198936.3|198886.3|198924.6|198874.6|25
1729277070000|2024-10-18 18:44:30|198927.4|198877.4|198925.8|198875.8|198927.4|198877.4|198923|198873|14
1729277080000|2024-10-18 18:44:40|198925.6|198875.6|198926.3|198876.3|198938.2|198888.2|198924.4|198874.4|11
1729277090000|2024-10-18 18:44:50|198931.9|198881.9|198928.4|198878.4|198937.4|198887.4|198926.2|198876.2|16
1729277100000|2024-10-18 18:45:00|198928.3|198878.3|198946.2|198896.2|198949|198899|198928.3|198878.3|17
1729277110000|2024-10-18 18:45:10|198946.3|198896.3|198945.5|198895.5|198948.1|198898.1|198942.2|198892.2|10
1729277120000|2024-10-18 18:45:20|198949|198899|198947.7|198897.7|198952.4|198902.4|198943.5|198893.5|17
1729277130000|2024-10-18 18:45:30|198948.5|198898.5|198948.7|198898.7|198953.3|198903.3|198948|198898|13
1729277140000|2024-10-18 18:45:40|198949.1|198899.1|198948.9|198898.9|198950.7|198900.7|198943.5|198893.5|14
1729277150000|2024-10-18 18:45:50|198948.6|198898.6|198947.4|198897.4|198948.8|198898.8|198946.3|198896.3|8
1729277160000|2024-10-18 18:46:00|198947.8|198897.8|198947.4|198897.4|198948.3|198898.3|198947.4|198897.4|7
1729277170000|2024-10-18 18:46:10|198947.8|198897.8|198945|198895|198954.8|198904.8|198943.1|198893.1|10
1729277180000|2024-10-18 18:46:20|198945.2|198895.2|198943|198893|198952.3|198902.3|198942.6|198892.6|10
1729277190000|2024-10-18 18:46:30|198943.2|198893.2|198943.8|198893.8|198951.1|198901.1|198943.2|198893.2|5
1729277200000|2024-10-18 18:46:40|198943.6|198893.6|198945.5|198895.5|198953|198903|198943.6|198893.6|4
1729277210000|2024-10-18 18:46:50|198945.6|198895.6|198946|198896|198946|198896|198945.6|198895.6|2
1729277220000|2024-10-18 18:47:00|198951.4|198901.4|198947.2|198897.2|198951.4|198901.4|198946.8|198896.8|5
1729277230000|2024-10-18 18:47:10|198946.6|198896.6|198946.7|198896.7|198948.2|198898.2|198946.4|198896.4|9
1729277240000|2024-10-18 18:47:20|198946.8|198896.8|198942.1|198892.1|198948.9|198898.9|198942.1|198892.1|11
1729277250000|2024-10-18 18:47:30|198941.4|198891.4|198941.5|198891.5|198946.4|198896.4|198941.4|198891.4|7
1729277260000|2024-10-18 18:47:40|198942.2|198892.2|198945.1|198895.1|198955.6|198905.6|198942|198892|9
1729277270000|2024-10-18 18:47:50|198946.6|198896.6|198949.4|198899.4|198949.4|198899.4|198945.5|198895.5|16
1729277280000|2024-10-18 18:48:00|198949.2|198899.2|198942.9|198892.9|198949.2|198899.2|198942.3|198892.3|15
1729277290000|2024-10-18 18:48:10|198942.7|198892.7|198940.5|198890.5|198943.3|198893.3|198940.5|198890.5|7
1729277300000|2024-10-18 18:48:20|198940.8|198890.8|198941.1|198891.1|198941.1|198891.1|198939.5|198889.5|8
1729277310000|2024-10-18 18:48:30|198940.7|198890.7|198910.1|198860.1|198941.3|198891.3|198910.1|198860.1|14
1729277320000|2024-10-18 18:48:40|198904.8|198854.8|198905.1|198855.1|198910.1|198860.1|198901.9|198851.9|18
1729277330000|2024-10-18 18:48:50|198903.7|198853.7|198893|198843|198918|198855.9|198884.5|198793|24
1729277340000|2024-10-18 18:49:00|198921.1|198796.1|198900.8|198850.8|198921.1|198864.5|198882.2|198796.1|15
1729277350000|2024-10-18 18:49:10|198904.5|198854.5|198909.3|198859.3|198938.1|198859.3|198897.5|198812.2|12
1729277360000|2024-10-18 18:49:20|198938.1|198813.1|198910.3|198860.3|198938.1|198864.4|198908.8|198812.8|9
1729277370000|2024-10-18 18:49:30|198916.4|198866.4|198937.6|198812.6|198945.1|198867.8|198900.3|198812.3|14
1729277380000|2024-10-18 18:49:40|198907|198857|198909.5|198859.5|198938.7|198863.6|198907|198813.7|10
1729277390000|2024-10-18 18:49:50|198908.8|198858.8|198925|198800|198925|198859.5|198871|198797.3|9
1729277400000|2024-10-18 18:50:00|198924.6|198799.6|198923.8|198798.8|198925.2|198800.2|198923.2|198798.2|11
1729277410000|2024-10-18 18:50:10|198925.4|198800.4|198924.6|198799.6|198925.4|198800.4|198924.1|198799.1|3
1729277420000|2024-10-18 18:50:20|198924.1|198799.1|198924.1|198799.1|198924.6|198799.6|198923.2|198798.2|6
1729277430000|2024-10-18 18:50:30|198923.9|198798.9|198886|198836|198924.4|198836.7|198879.6|198798.9|8
1729277440000|2024-10-18 18:50:40|198874.8|198824.8|198884.3|198834.3|198885.6|198835.6|198874.8|198824.8|28
1729277450000|2024-10-18 18:50:50|198885.1|198835.1|198888.1|198838.1|198888.1|198838.1|198884.1|198834.1|23
1729277460000|2024-10-18 18:51:00|198849|198799|198854.6|198804.6|198854.6|198804.6|198840.7|198790.7|24
1729277470000|2024-10-18 18:51:10|198849.4|198799.4|198869.2|198819.2|198871.9|198821.9|198846.9|198796.9|20
1729277480000|2024-10-18 18:51:20|198871.5|198821.5|198871.7|198821.7|198874.9|198824.9|198868.9|198818.9|15
1729277490000|2024-10-18 18:51:30|198873.1|198823.1|198876.4|198826.4|198876.4|198826.4|198869.2|198819.2|19
1729277500000|2024-10-18 18:51:40|198874.3|198824.3|198867.6|198817.6|198876.3|198826.3|198866.5|198816.5|16
1729277510000|2024-10-18 18:51:50|198865.6|198815.6|198905.9|198780.9|198911.6|198815.6|198865.6|198778.3|16
1729277520000|2024-10-18 18:52:00|198907.5|198782.5|198878.2|198828.2|198907.5|198836.5|198878.2|198782.5|18
1729277530000|2024-10-18 18:52:10|198879|198829|198880.6|198830.6|198881|198831|198878.1|198828.1|24
1729277540000|2024-10-18 18:52:20|198880.5|198830.5|198881.3|198831.3|198881.3|198831.3|198879.5|198829.5|19
1729277550000|2024-10-18 18:52:30|198880.6|198830.6|198881|198831|198885.2|198835.2|198878.2|198828.2|23
1729277560000|2024-10-18 18:52:40|198879.6|198829.6|198879.2|198829.2|198882.4|198832.4|198877.2|198827.2|23
1729277570000|2024-10-18 18:52:50|198879.5|198829.5|198881.8|198831.8|198882.2|198832.2|198877.2|198827.2|27
1729277580000|2024-10-18 18:53:00|198880|198830|198881|198831|198881.8|198831.8|198878.4|198828.4|27
1729277590000|2024-10-18 18:53:10|198880.5|198830.5|198877.5|198827.5|198885|198835|198874.2|198824.2|27
1729277600000|2024-10-18 18:53:20|198878|198828|198877.2|198827.2|198879.1|198829.1|198876.5|198826.5|21
1729277610000|2024-10-18 18:53:30|198878.7|198828.7|198879.5|198829.5|198881.2|198831.2|198871.4|198821.4|25
1729277620000|2024-10-18 18:53:40|198881.9|198831.9|198875.1|198825.1|198883.1|198833.1|198873.6|198823.6|28
1729277630000|2024-10-18 18:53:50|198872.2|198822.2|198874.4|198824.4|198877.1|198827.1|198870.2|198820.2|15
1729277640000|2024-10-18 18:54:00|198874.7|198824.7|198877.8|198827.8|198879.4|198829.4|198873.2|198823.2|26
1729277650000|2024-10-18 18:54:10|198874.7|198824.7|198877.2|198827.2|198881.6|198831.6|198874.7|198824.7|32
1729277660000|2024-10-18 18:54:20|198877.1|198827.1|198877.6|198827.6|198880.1|198830.1|198875.1|198825.1|27
1729277670000|2024-10-18 18:54:30|198878.2|198828.2|198879|198829|198882.6|198832.6|198875.7|198825.7|24
1729277680000|2024-10-18 18:54:40|198880.1|198830.1|198880|198830|198883.3|198833.3|198877.1|198827.1|19
1729277690000|2024-10-18 18:54:50|198880.5|198830.5|198879.4|198829.4|198881.7|198831.7|198875.8|198825.8|25
1729277700000|2024-10-18 18:55:00|198879.3|198829.3|198878.8|198828.8|198881.1|198831.1|198876.9|198826.9|20
1729277710000|2024-10-18 18:55:10|198879.3|198829.3|198895.1|198845.1|198903.6|198853.6|198879.3|198829.3|17
1729277720000|2024-10-18 18:55:20|198902.6|198852.6|198910.9|198860.9|198922|198872|198898.2|198848.2|18
1729277730000|2024-10-18 18:55:30|198912.4|198862.4|198904.4|198854.4|198915.6|198865.6|198904.4|198854.4|12
1729277740000|2024-10-18 18:55:40|198904.1|198854.1|198902.4|198852.4|198904.1|198854.1|198902.1|198852.1|11
1729277750000|2024-10-18 18:55:50|198908.9|198858.9|198909.4|198859.4|198912.1|198862.1|198905.7|198855.7|10
1729277760000|2024-10-18 18:56:00|198909.2|198859.2|198910.4|198860.4|198910.4|198860.4|198909.2|198859.2|6
1729277770000|2024-10-18 18:56:10|198909.8|198859.8|198908.2|198858.2|198909.8|198859.8|198907.8|198857.8|5
1729277780000|2024-10-18 18:56:20|198909.8|198859.8|198906|198856|198909.8|198859.8|198905.6|198855.6|4
1729277790000|2024-10-18 18:56:30|198912.4|198862.4|198905.8|198855.8|198912.4|198862.4|198905.4|198855.4|9
1729277800000|2024-10-18 18:56:40|198907.4|198857.4|198906.4|198856.4|198907.6|198857.6|198905.7|198855.7|8
1729277810000|2024-10-18 18:56:50|198904.5|198854.5|198870|198820|198905.7|198855.7|198863.5|198813.5|12
1729277820000|2024-10-18 18:57:00|198871.4|198821.4|198872|198822|198872.4|198822.4|198868.5|198818.5|12
1729277830000|2024-10-18 18:57:10|198872.3|198822.3|198872.6|198822.6|198874.4|198824.4|198872.3|198822.3|5
1729277840000|2024-10-18 18:57:20|198872|198822|198870.5|198820.5|198873|198823|198868.9|198818.9|10
1729277850000|2024-10-18 18:57:30|198872|198822|198869|198819|198875.4|198825.4|198865.6|198815.6|13
1729277860000|2024-10-18 18:57:40|198870.8|198820.8|198870.8|198820.8|198870.8|198820.8|198870.8|198820.8|1
1729277870000|2024-10-18 18:57:50|198870.9|198820.9|198839.2|198789.2|198872.2|198822.2|198838|198788|11
1729277880000|2024-10-18 18:58:00|198840.8|198790.8|198839.7|198789.7|198841.2|198791.2|198837.1|198787.1|17
1729277890000|2024-10-18 18:58:10|198840.4|198790.4|198844.1|198794.1|198858.2|198808.2|198839|198789|24
1729277900000|2024-10-18 18:58:20|198845.6|198795.6|198844|198794|198848.4|198798.4|198842|198792|17
1729277910000|2024-10-18 18:58:30|198846.4|198796.4|198846.4|198796.4|198849.8|198799.8|198843.1|198793.1|15
1729277920000|2024-10-18 18:58:40|198846.1|198796.1|198847.5|198797.5|198848.2|198798.2|198846.1|198796.1|4
1729277930000|2024-10-18 18:58:50|198849.4|198799.4|198846.3|198796.3|198856.8|198806.8|198844.8|198794.8|8
1729277940000|2024-10-18 18:59:00|198844.3|198794.3|198859.8|198809.8|198860|198810|198843.8|198793.8|15
1729277950000|2024-10-18 18:59:10|198859.4|198809.4|198851.3|198801.3|198859.8|198809.8|198851.3|198801.3|10
1729277960000|2024-10-18 18:59:20|198850.8|198800.8|198848.4|198798.4|198856.4|198806.4|198842.5|198792.5|21
1729277970000|2024-10-18 18:59:30|198847.8|198797.8|198840.2|198790.2|198848.6|198798.6|198837.9|198787.9|31
1729277980000|2024-10-18 18:59:40|198840.4|198790.4|198879.4|198829.4|198909.4|198859.4|198839.6|198789.6|26
1729277990000|2024-10-18 18:59:50|198879|198829|198882.7|198832.7|198885.6|198835.6|198879|198829|18
1729278000000|2024-10-18 19:00:00|198881.3|198831.3|198883.1|198833.1|198910.8|198860.8|198879|198829|17
1729278010000|2024-10-18 19:00:10|198880.4|198830.4|198888.7|198838.7|198890.9|198840.9|198880.4|198830.4|14
1729278020000|2024-10-18 19:00:20|198889|198839|198889.8|198839.8|198890.8|198840.8|198889|198839|8
1729278030000|2024-10-18 19:00:30|198890.2|198840.2|198885.8|198835.8|198890.2|198840.2|198883.9|198833.9|15
1729278040000|2024-10-18 19:00:40|198885.4|198835.4|198886.8|198836.8|198887.3|198837.3|198883|198833|6
1729278050000|2024-10-18 19:00:50|198884|198834|198890.6|198840.6|198890.6|198840.6|198883.2|198833.2|13
1729278060000|2024-10-18 19:01:00|198886.7|198836.7|198885.2|198835.2|198892.2|198842.2|198885.2|198835.2|37
1729278070000|2024-10-18 19:01:10|198889.5|198839.5|198887.2|198837.2|198896.3|198846.3|198886.1|198836.1|23
1729278080000|2024-10-18 19:01:20|198886.8|198836.8|198885.1|198835.1|198889.8|198839.8|198880.7|198830.7|21
1729278090000|2024-10-18 19:01:30|198889.6|198839.6|198897.3|198847.3|198897.3|198847.3|198889.6|198839.6|17
1729278100000|2024-10-18 19:01:40|198897.9|198847.9|198897.5|198847.5|198898.3|198848.3|198888.7|198838.7|16
1729278110000|2024-10-18 19:01:50|198896.9|198846.9|198914.1|198864.1|198917.7|198867.7|198896.9|198846.9|12
1729278120000|2024-10-18 19:02:00|198911.1|198861.1|198903.9|198853.9|198911.1|198861.1|198903.9|198853.9|9
1729278130000|2024-10-18 19:02:10|198904.9|198854.9|198902.7|198852.7|198906.5|198856.5|198899.5|198849.5|7
1729278140000|2024-10-18 19:02:20|198902.4|198852.4|198900.7|198850.7|198905.3|198855.3|198900.7|198850.7|12
1729278150000|2024-10-18 19:02:30|198900.3|198850.3|198911.2|198861.2|198912.4|198862.4|198900.3|198850.3|18
1729278160000|2024-10-18 19:02:40|198909.5|198859.5|198906.9|198856.9|198913.5|198863.5|198906.4|198856.4|11
1729278170000|2024-10-18 19:02:50|198907.4|198857.4|198907.3|198857.3|198907.6|198857.6|198907.3|198857.3|3
1729278180000|2024-10-18 19:03:00|198907.8|198857.8|198935.2|198885.2|198941.1|198891.1|198907.8|198857.8|10
1729278190000|2024-10-18 19:03:10|198936|198886|198933.9|198883.9|198940.5|198890.5|198928.7|198878.7|16
1729278200000|2024-10-18 19:03:20|198933.7|198883.7|198934|198884|198934.5|198884.5|198933.7|198883.7|6
1729278210000|2024-10-18 19:03:30|198934.2|198884.2|198934|198884|198934.2|198884.2|198933|198883|3
1729278220000|2024-10-18 19:03:40|198933.5|198883.5|198912.5|198862.5|198975.6|198883.5|198912.5|198844.6|7
1729278230000|2024-10-18 19:03:50|198908.7|198858.7|198904.4|198854.4|198908.9|198858.9|198902.7|198852.7|19
1729278240000|2024-10-18 19:04:00|198904.6|198854.6|198909.5|198859.5|198911.3|198861.3|198904.3|198854.3|16
1729278250000|2024-10-18 19:04:10|198906.7|198856.7|198907|198857|198907.9|198857.9|198905.9|198855.9|9
1729278260000|2024-10-18 19:04:20|198907.4|198857.4|198906.3|198856.3|198908.6|198858.6|198906.3|198856.3|9
1729278270000|2024-10-18 19:04:30|198906.1|198856.1|198905.9|198855.9|198910.2|198860.2|198903.9|198853.9|11
1729278280000|2024-10-18 19:04:40|198904.3|198854.3|198904|198854|198904.3|198854.3|198903.8|198853.8|3
1729278290000|2024-10-18 19:04:50|198903.7|198853.7|198903.5|198853.5|198904.3|198854.3|198903.5|198853.5|5
1729278300000|2024-10-18 19:05:00|198903.6|198853.6|198903.6|198853.6|198903.6|198853.6|198903.2|198853.2|6
1729278310000|2024-10-18 19:05:10|198945|198820|198942|198817|198945|198820|198942|198817|4
1729278320000|2024-10-18 19:05:20|198944|198819|198945|198820|198945|198820|198942|198817|9
1729278330000|2024-10-18 19:05:30|198944.5|198819.5|198943|198818|198947|198822|198942.3|198817.3|10
1729278340000|2024-10-18 19:05:40|198942.2|198817.2|198868.7|198818.7|198943|198820.6|198868.2|198814.8|12
1729278350000|2024-10-18 19:05:50|198869.2|198819.2|198872.2|198822.2|198873|198823|198867.8|198817.8|15
1729278360000|2024-10-18 19:06:00|198871.1|198821.1|198865.8|198815.8|198871.1|198821.1|198865.6|198815.6|11
1729278370000|2024-10-18 19:06:10|198865.6|198815.6|198870.7|198820.7|198871.4|198821.4|198865.6|198815.6|14
1729278380000|2024-10-18 19:06:20|198870.4|198820.4|198866.6|198816.6|198870.4|198820.4|198866.2|198816.2|10
1729278390000|2024-10-18 19:06:30|198866.8|198816.8|198869.5|198819.5|198908.2|198823.7|198859.9|198780.2|19
1729278400000|2024-10-18 19:06:40|198870.1|198820.1|198894|198844|198906|198856|198860.6|198810.6|17
1729278410000|2024-10-18 19:06:50|198890.4|198840.4|198887.1|198837.1|198895.2|198845.2|198886.8|198836.8|8
1729278420000|2024-10-18 19:07:00|198894.6|198844.6|198904.9|198854.9|198908.3|198858.3|198894.6|198844.6|8
1729278430000|2024-10-18 19:07:10|198904.4|198854.4|198893.5|198843.5|198904.5|198854.5|198893.3|198843.3|8
1729278440000|2024-10-18 19:07:20|198893.3|198843.3|198890.8|198840.8|198898.9|198848.9|198890.8|198840.8|5
1729278450000|2024-10-18 19:07:30|198899.1|198849.1|198898.8|198848.8|198908.6|198858.6|198891.1|198841.1|18
1729278460000|2024-10-18 19:07:40|198900.3|198850.3|198901.4|198851.4|198913.5|198863.5|198897.7|198847.7|10
1729278470000|2024-10-18 19:07:50|198902.3|198852.3|198900.7|198850.7|198910.3|198860.3|198893.9|198843.9|11
1729278480000|2024-10-18 19:08:00|198900.4|198850.4|198938.2|198813.2|198938.2|198850.8|198900.4|198813.2|3
1729278490000|2024-10-18 19:08:10|198937.8|198812.8|198938.2|198813.2|198938.2|198813.2|198937.8|198812.8|2
1729278500000|2024-10-18 19:08:20|198938.1|198813.1|198902.9|198777.9|198938.1|198813.1|198902.9|198777.9|7
1729278510000|2024-10-18 19:08:30|198903.2|198778.2|198865.4|198740.4|198903.2|198778.2|198857.4|198732.4|17
1729278520000|2024-10-18 19:08:40|198865.9|198740.9|198865.8|198740.8|198872.4|198747.4|198865.8|198740.8|9
1729278530000|2024-10-18 19:08:50|198866.1|198741.1|198876.5|198751.5|198881.2|198756.2|198865|198740|16
1729278540000|2024-10-18 19:09:00|198875.5|198750.5|198873|198748|198876.3|198751.3|198870.3|198745.3|15
1729278550000|2024-10-18 19:09:10|198872.8|198747.8|198886|198761|198886|198761|198872.6|198747.6|11
1729278560000|2024-10-18 19:09:20|198886.3|198761.3|198872|198747|198886.3|198761.3|198866.3|198741.3|8
1729278570000|2024-10-18 19:09:30|198871.6|198746.6|198874.5|198749.5|198879.6|198754.6|198871.6|198746.6|16
1729278580000|2024-10-18 19:09:40|198886.6|198761.6|198886.4|198761.4|198887.4|198762.4|198880.3|198755.3|17
1729278590000|2024-10-18 19:09:50|198886.9|198761.9|198886.6|198761.6|198887.4|198762.4|198886.4|198761.4|10
1729278600000|2024-10-18 19:10:00|198887.3|198762.3|198906.9|198781.9|198916.5|198791.5|198887.3|198762.3|19
1729278610000|2024-10-18 19:10:10|198907.9|198782.9|198909.4|198784.4|198909.8|198784.8|198907.7|198782.7|11
1729278620000|2024-10-18 19:10:20|198909.8|198784.8|198934.5|198809.5|198934.5|198809.5|198909.6|198784.6|19
1729278630000|2024-10-18 19:10:30|198934.3|198809.3|198928.3|198803.3|198934.3|198809.3|198927.8|198802.8|8
1729278640000|2024-10-18 19:10:40|198926.3|198801.3|198926.4|198801.4|198926.6|198801.6|198926.3|198801.3|3
1729278650000|2024-10-18 19:10:50|198926.6|198801.6|198926.8|198801.8|198926.8|198801.8|198926.6|198801.6|2
1729278660000|2024-10-18 19:11:00|198926.4|198801.4|198930.5|198805.5|198930.5|198805.5|198926.1|198801.1|6
1729278670000|2024-10-18 19:11:10|198928|198803|198930.5|198805.5|198930.5|198805.5|198928|198803|2
1729278680000|2024-10-18 19:11:20|198929.5|198804.5|198906.8|198781.8|198929.5|198804.5|198903.5|198778.5|16
1729278690000|2024-10-18 19:11:30|198908.3|198783.3|198904.7|198779.7|198908.6|198783.6|198904|198779|10
1729278700000|2024-10-18 19:11:40|198905.2|198780.2|198903.9|198778.9|198905.2|198780.2|198903.4|198778.4|7
1729278710000|2024-10-18 19:11:50|198904.4|198779.4|198904.9|198779.9|198904.9|198779.9|198904.3|198779.3|6
1729278720000|2024-10-18 19:12:00|198905.3|198780.3|198872.3|198747.3|198910|198785|198872.3|198747.3|15
1729278730000|2024-10-18 19:12:10|198872.7|198747.7|198873|198748|198873|198748|198872.2|198747.2|16
1729278740000|2024-10-18 19:12:20|198872.7|198747.7|198870|198745|198872.8|198747.8|198869.2|198744.2|20
1729278750000|2024-10-18 19:12:30|198870.3|198745.3|198871.9|198746.9|198874.1|198749.1|198869|198744|20
1729278760000|2024-10-18 19:12:40|198871.8|198746.8|198871.8|198746.8|198872.3|198747.3|198871.5|198746.5|10
1729278770000|2024-10-18 19:12:50|198871.5|198746.5|198871.3|198746.3|198871.5|198746.5|198870.5|198745.5|8
1729278780000|2024-10-18 19:13:00|198870.8|198745.8|198874.4|198749.4|198874.9|198749.9|198870.8|198745.8|9
1729278790000|2024-10-18 19:13:10|198868|198743|198867.1|198742.1|198895.3|198770.3|198836.1|198711.1|8
1729278800000|2024-10-18 19:13:20|198866.7|198741.7|198866.8|198741.8|198866.8|198741.8|198865.8|198740.8|4
1729278810000|2024-10-18 19:13:30|198870.9|198745.9|198866.3|198741.3|198870.9|198745.9|198866.3|198741.3|6
1729278820000|2024-10-18 19:13:40|198869.9|198744.9|198863.7|198738.7|198869.9|198744.9|198863.2|198738.2|5
1729278830000|2024-10-18 19:13:50|198863.6|198738.6|198848.2|198723.2|198866.9|198741.9|198834.8|198709.8|6
1729278840000|2024-10-18 19:14:00|198827.3|198702.3|198838.6|198713.6|198843.6|198718.6|198819.8|198694.8|22
1729278850000|2024-10-18 19:14:10|198838.7|198713.7|198838.2|198713.2|198838.7|198713.7|198832.9|198707.9|12
1729278860000|2024-10-18 19:14:20|198839.7|198714.7|198840.6|198715.6|198840.8|198715.8|198839.7|198714.7|22
1729278870000|2024-10-18 19:14:30|198840.8|198715.8|198842.8|198717.8|198852.1|198727.1|198839.7|198714.7|22
1729278880000|2024-10-18 19:14:40|198850.6|198725.6|198846.3|198721.3|198850.6|198725.6|198845.1|198720.1|22
1729278890000|2024-10-18 19:14:50|198845.6|198720.6|198847.1|198722.1|198847.7|198722.7|198836.7|198711.7|25
1729278900000|2024-10-18 19:15:00|198836.1|198711.1|198838.6|198713.6|198843.8|198718.8|198829.6|198704.6|18
1729278910000|2024-10-18 19:15:10|198844|198719|198834.1|198709.1|198844|198719|198825.9|198700.9|28
1729278920000|2024-10-18 19:15:20|198834.6|198709.6|198837.9|198712.9|198837.9|198712.9|198828.5|198703.5|19
1729278930000|2024-10-18 19:15:30|198831.8|198706.8|198867.3|198742.3|198872.5|198747.5|198828.8|198703.8|16
1729278940000|2024-10-18 19:15:40|198867.1|198742.1|198884.8|198759.8|198885.7|198760.7|198867.1|198742.1|9
1729278950000|2024-10-18 19:15:50|198884.9|198759.9|198881.1|198756.1|198885.4|198797.9|198841.4|198746.7|14
1729278960000|2024-10-18 19:16:00|198877.7|198752.7|198868.6|198743.6|198877.7|198752.7|198868.6|198743.6|13
1729278970000|2024-10-18 19:16:10|198868.9|198743.9|198870.3|198745.3|198870.7|198745.7|198868.9|198743.9|7
1729278980000|2024-10-18 19:16:20|198870|198745|198870.3|198745.3|198870.7|198745.7|198869.8|198744.8|6
1729278990000|2024-10-18 19:16:30|198870.5|198745.5|198871.5|198746.5|198871.5|198746.5|198870.2|198745.2|23
1729279000000|2024-10-18 19:16:40|198871.3|198746.3|198872.3|198747.3|198872.7|198747.7|198870.5|198745.5|21
1729279010000|2024-10-18 19:16:50|198872|198747|198871.1|198746.1|198874|198749|198870.3|198745.3|18
1729279020000|2024-10-18 19:17:00|198873.5|198748.5|198873.1|198748.1|198876.9|198751.9|198870.3|198745.3|26
1729279030000|2024-10-18 19:17:10|198873.5|198748.5|198885.3|198760.3|198885.5|198760.5|198873.5|198748.5|16
1729279040000|2024-10-18 19:17:20|198884.7|198759.7|198870.1|198745.1|198884.9|198811.9|198861.9|198745.1|15
1729279050000|2024-10-18 19:17:30|198873|198748|198872|198747|198876.8|198793.3|198830.5|198742.7|33
1729279060000|2024-10-18 19:17:40|198842|198792|198840.3|198790.3|198877.1|198795.2|198840.3|198739.9|19
1729279070000|2024-10-18 19:17:50|198840.4|198790.4|198840.4|198790.4|198840.6|198790.6|198832.1|198782.1|6
1729279080000|2024-10-18 19:18:00|198832.1|198782.1|198855.9|198805.9|198856.2|198806.2|198824.6|198774.6|12
1729279090000|2024-10-18 19:18:10|198848.4|198798.4|198857.6|198807.6|198857.6|198807.6|198848.4|198798.4|10
1729279100000|2024-10-18 19:18:20|198849.8|198799.8|198844.9|198794.9|198880.2|198807.6|198831.7|198752.8|19
1729279110000|2024-10-18 19:18:30|198840.6|198790.6|198833.6|198783.6|198844.5|198794.5|198828.7|198778.7|20
1729279120000|2024-10-18 19:18:40|198830.5|198780.5|198791.5|198741.5|198835|198785|198791.4|198741.4|19
1729279130000|2024-10-18 19:18:50|198798.4|198748.4|198835.3|198710.3|198840.6|198748.4|198780|198702.8|15
1729279140000|2024-10-18 19:19:00|198827.8|198702.8|198833.5|198708.5|198835.3|198710.3|198825.6|198700.6|9
1729279150000|2024-10-18 19:19:10|198825.6|198700.6|198793.9|198743.9|198836.1|198744.6|198793.9|198700.6|8
1729279160000|2024-10-18 19:19:20|198798.5|198748.5|198794|198744|198836.3|198748.5|198791.3|198711.3|4
1729279180000|2024-10-18 19:19:40|198801.9|198751.9|198839.2|198714.2|198839.2|198751.9|198794|198706.6|8
1729279190000|2024-10-18 19:19:50|198839.1|198714.1|198824.7|198699.7|198839.1|198737.9|198787.1|198698|13
1729279200000|2024-10-18 19:20:00|198834.3|198709.3|198790.6|198740.6|198834.3|198748.3|198790.6|198698|6
1729279210000|2024-10-18 19:20:10|198793.9|198743.9|198793.9|198743.9|198793.9|198743.9|198793.9|198743.9|1
1729279220000|2024-10-18 19:20:20|198800.7|198750.7|198793.9|198743.9|198800.7|198750.7|198793.9|198743.9|2
1729279230000|2024-10-18 19:20:30|198790.2|198740.2|198790.2|198740.2|198790.2|198740.2|198790.2|198740.2|1
1729279240000|2024-10-18 19:20:40|198793.6|198743.6|198834.6|198709.6|198837.2|198743.6|198789.6|198702.5|7
1729279250000|2024-10-18 19:20:50|198827.4|198702.4|198834.4|198709.4|198834.8|198709.8|198827.4|198702.4|6
1729279260000|2024-10-18 19:21:00|198839.3|198714.3|198840.8|198715.8|198840.8|198746|198796|198703.2|17
1729279270000|2024-10-18 19:21:10|198840.6|198715.6|198818.8|198768.8|198861.2|198776.7|198797.5|198715.6|11
1729279280000|2024-10-18 19:21:20|198826.7|198776.7|198822.7|198772.7|198864.5|198785.9|198818.8|198733.9|7
1729279290000|2024-10-18 19:21:30|198858.7|198733.7|198858.8|198808.8|198862.5|198812.5|198846|198733.7|7
1729279300000|2024-10-18 19:21:40|198851.9|198801.9|198889.8|198839.8|198891.1|198841.1|198851.9|198801.9|7
1729279310000|2024-10-18 19:21:50|198889.2|198839.2|198877.4|198827.4|198890.9|198840.9|198877.4|198827.4|24
1729279320000|2024-10-18 19:22:00|198877.7|198827.7|198877.3|198827.3|198881.8|198831.8|198875.8|198825.8|25
1729279330000|2024-10-18 19:22:10|198878.3|198828.3|198878.2|198828.2|198878.4|198828.4|198874|198824|21
1729279340000|2024-10-18 19:22:20|198878.1|198828.1|198879.2|198829.2|198879.5|198829.5|198876.1|198826.1|19
1729279350000|2024-10-18 19:22:30|198876.4|198826.4|198876.4|198826.4|198879.3|198829.3|198873.8|198823.8|27
1729279360000|2024-10-18 19:22:40|198876|198826|198875|198825|198876|198826|198873|198823|9
1729279370000|2024-10-18 19:22:50|198883.5|198833.5|198871.9|198821.9|198883.5|198833.5|198856.3|198806.3|19
1729279390000|2024-10-18 19:23:10|198874|198824|198907|198782|198907|198824|198872.3|198782|3
1729279400000|2024-10-18 19:23:20|198911|198786|198907|198782|198911|198786|198907|198782|6
1729279410000|2024-10-18 19:23:30|198914.8|198789.8|198918.4|198793.4|198929.7|198804.7|198914.3|198789.3|22
1729279440000|2024-10-18 19:24:00|198923.9|198798.9|198915.7|198790.7|198928.4|198803.4|198915.7|198790.7|16
1729279450000|2024-10-18 19:24:10|198928.3|198803.3|198921.1|198796.1|198928.3|198803.3|198916.8|198791.8|18
1729279460000|2024-10-18 19:24:20|198916.6|198791.6|198922.4|198797.4|198922.7|198797.7|198916.6|198791.6|20
1729279470000|2024-10-18 19:24:30|198921.6|198796.6|198921.1|198796.1|198921.8|198796.8|198917.3|198792.3|20
1729279480000|2024-10-18 19:24:40|198917.6|198792.6|198930.3|198805.3|198937.9|198812.9|198917.3|198792.3|20
1729279490000|2024-10-18 19:24:50|198930.5|198805.5|198899.8|198849.8|198930.5|198849.8|198896.5|198805.5|6
1729279500000|2024-10-18 19:25:00|198879.5|198829.5|198851.9|198801.9|198893|198843|198851.9|198801.9|19
1729279510000|2024-10-18 19:25:10|198859.5|198809.5|198863|198813|198867|198817|198850|198800|11
1729279520000|2024-10-18 19:25:20|198862.9|198812.9|198855.2|198805.2|198862.9|198812.9|198848.4|198798.4|17
1729279530000|2024-10-18 19:25:30|198850.5|198800.5|198854.9|198804.9|198858.4|198808.4|198841.9|198791.9|25
1729279540000|2024-10-18 19:25:40|198857.6|198807.6|198857.2|198807.2|198857.6|198807.6|198841.8|198791.8|18
1729279550000|2024-10-18 19:25:50|198851.8|198801.8|198849.2|198799.2|198859.6|198809.6|198843.3|198793.3|25
1729279560000|2024-10-18 19:26:00|198850.8|198800.8|198848.7|198798.7|198850.8|198800.8|198843|198793|19
1729279570000|2024-10-18 19:26:10|198849.2|198799.2|198849.3|198799.3|198852|198802|198844.6|198794.6|20
1729279580000|2024-10-18 19:26:20|198849.6|198799.6|198849.1|198799.1|198850.1|198800.1|198848.9|198798.9|13
1729279590000|2024-10-18 19:26:30|198850|198800|198850|198800|198852|198802|198844|198794|23
1729279600000|2024-10-18 19:26:40|198843.4|198793.4|198849.6|198799.6|198850.4|198800.4|198843.4|198793.4|16
1729279610000|2024-10-18 19:26:50|198850|198800|198849.6|198799.6|198850.1|198800.1|198849.3|198799.3|12
1729279620000|2024-10-18 19:27:00|198850.1|198800.1|198842.6|198792.6|198850.1|198800.1|198806|198756|20
1729279630000|2024-10-18 19:27:10|198843|198793|198843.6|198793.6|198843.6|198793.6|198842.6|198792.6|8
1729279640000|2024-10-18 19:27:20|198843.1|198793.1|198848.6|198798.6|198848.6|198798.6|198843.1|198793.1|6
1729279650000|2024-10-18 19:27:30|198849.1|198799.1|198850|198800|198850|198800|198849.1|198799.1|5
1729279660000|2024-10-18 19:27:40|198849.6|198799.6|198841.1|198791.1|198852.1|198802.1|198838.3|198788.3|16
1729279670000|2024-10-18 19:27:50|198840.2|198790.2|198839.9|198789.9|198840.2|198790.2|198839.4|198789.4|9
1729279680000|2024-10-18 19:28:00|198840|198790|198847.6|198797.6|198849.4|198799.4|198838.2|198788.2|21
1729279690000|2024-10-18 19:28:10|198847.5|198797.5|198844.9|198794.9|198848.1|198798.1|198842.9|198792.9|24
1729279700000|2024-10-18 19:28:20|198845|198795|198846.3|198796.3|198848.3|198798.3|198839.6|198789.6|19
1729279710000|2024-10-18 19:28:30|198846.4|198796.4|198847.2|198797.2|198848.6|198798.6|198841.8|198791.8|23
1729279720000|2024-10-18 19:28:40|198846.9|198796.9|198880.4|198755.4|198885.6|198798.8|198842|198755.4|27
1729279730000|2024-10-18 19:28:50|198879|198754|198884.4|198759.4|198885.6|198760.6|198879|198754|23
1729279740000|2024-10-18 19:29:00|198884|198759|198883.6|198758.6|198886.5|198761.5|198877.9|198752.9|18
1729279750000|2024-10-18 19:29:10|198883.1|198758.1|198884.9|198759.9|198884.9|198759.9|198877.4|198752.4|16
1729279760000|2024-10-18 19:29:20|198884.2|198759.2|198884.8|198759.8|198885.2|198760.2|198883.2|198758.2|19
1729279770000|2024-10-18 19:29:30|198884.6|198759.6|198883.6|198758.6|198885.3|198760.3|198878.2|198753.2|26
1729279780000|2024-10-18 19:29:40|198884.6|198759.6|198882.5|198757.5|198886|198761|198882.5|198757.5|18
1729279790000|2024-10-18 19:29:50|198883.3|198758.3|198882.5|198757.5|198884.3|198759.3|198881.5|198756.5|9
1729279800000|2024-10-18 19:30:00|198882|198757|198881.6|198756.6|198883.2|198758.2|198881.3|198756.3|11
1729279810000|2024-10-18 19:30:10|198881.2|198756.2|198883.2|198758.2|198883.2|198758.2|198880.8|198755.8|5
1729279820000|2024-10-18 19:30:20|198882.7|198757.7|198881.7|198756.7|198883.2|198758.2|198881.5|198756.5|6
1729279830000|2024-10-18 19:30:30|198881.5|198756.5|198883.4|198758.4|198883.4|198758.4|198881.5|198756.5|7
1729279840000|2024-10-18 19:30:40|198883.5|198758.5|198883.5|198758.5|198885.2|198760.2|198881.1|198756.1|12
1729279850000|2024-10-18 19:30:50|198875.7|198750.7|198884.6|198759.6|198886.2|198761.2|198875.7|198750.7|13
1729279860000|2024-10-18 19:31:00|198883|198758|198884.2|198759.2|198884.6|198759.6|198876.8|198751.8|10
1729279870000|2024-10-18 19:31:10|198884.3|198759.3|198884|198759|198884.6|198759.6|198876.8|198751.8|12
1729279880000|2024-10-18 19:31:20|198884.9|198759.9|198884.7|198759.7|198884.9|198759.9|198877|198752|10
1729279890000|2024-10-18 19:31:30|198877|198752|198885.6|198760.6|198885.7|198760.7|198877|198752|17
1729279900000|2024-10-18 19:31:40|198885.4|198760.4|198884.9|198759.9|198886.7|198761.7|198877.8|198752.8|8
1729279910000|2024-10-18 19:31:50|198886.7|198761.7|198889.1|198764.1|198890.9|198765.9|198882.9|198757.9|16
1729279920000|2024-10-18 19:32:00|198882.3|198757.3|198889.3|198764.3|198890.7|198765.7|198882.2|198757.2|27
1729279930000|2024-10-18 19:32:10|198888.8|198763.8|198879.2|198829.2|198892.9|198829.5|198877|198757.7|21
1729279940000|2024-10-18 19:32:20|198879.9|198829.9|198876.5|198826.5|198881.2|198831.2|198874.7|198824.7|8
1729279950000|2024-10-18 19:32:30|198875.3|198825.3|198848.3|198798.3|198876.9|198826.9|198848.2|198798.2|15
1729279960000|2024-10-18 19:32:40|198848.7|198798.7|198847.8|198797.8|198850.4|198800.4|198844.2|198794.2|12
1729279970000|2024-10-18 19:32:50|198848.2|198798.2|198851.5|198801.5|198852.7|198802.7|198847.9|198797.9|14
1729279980000|2024-10-18 19:33:00|198861.7|198811.7|198870.9|198820.9|198871.3|198821.3|198861.5|198811.5|14
1729279990000|2024-10-18 19:33:10|198872.1|198822.1|198873.3|198823.3|198874.2|198824.2|198870.9|198820.9|15
1729280000000|2024-10-18 19:33:20|198873.2|198823.2|198872|198822|198873.3|198823.3|198871.1|198821.1|9
1729280010000|2024-10-18 19:33:30|198871.6|198821.6|198870.3|198820.3|198871.6|198821.6|198869.8|198819.8|6
1729280020000|2024-10-18 19:33:40|198870.6|198820.6|198857.5|198807.5|198907.3|198823.3|198854.5|198782.3|9
1729280030000|2024-10-18 19:33:50|198860.3|198810.3|198861.7|198811.7|198897.9|198811.7|198860.3|198772.9|3
1729280040000|2024-10-18 19:34:00|198870.7|198820.7|198866.7|198816.7|198871.8|198821.8|198854.9|198804.9|6
1729280050000|2024-10-18 19:34:10|198849.4|198799.4|198848.1|198798.1|198852.4|198802.4|198843.5|198793.5|9
1729280060000|2024-10-18 19:34:20|198837.4|198787.4|198859.5|198809.5|198861.2|198811.2|198837.4|198787.4|19
1729280070000|2024-10-18 19:34:30|198858.9|198808.9|198850|198800|198858.9|198808.9|198848|198798|19
1729280080000|2024-10-18 19:34:40|198849.5|198799.5|198824|198774|198850.3|198800.3|198824|198774|14
1729280090000|2024-10-18 19:34:50|198826.2|198776.2|198862.1|198737.1|198864.2|198776.5|198826.2|198736.4|13
1729280100000|2024-10-18 19:35:00|198861.4|198736.4|198802.3|198752.3|198864.1|198786.9|198802.3|198732.1|12
1729280110000|2024-10-18 19:35:10|198801|198751|198791.3|198741.3|198803.8|198753.8|198791|198741|14
1729280120000|2024-10-18 19:35:20|198801.3|198751.3|198791.7|198741.7|198834.4|198756.6|198791.7|198708.1|10
1729280130000|2024-10-18 19:35:30|198793.2|198743.2|198784.5|198734.5|198832.2|198754.3|198782.6|198682.6|16
1729280140000|2024-10-18 19:35:40|198775.2|198725.2|198769|198719|198775.8|198725.8|198759.7|198709.7|9
1729280150000|2024-10-18 19:35:50|198768.4|198718.4|198772.6|198722.6|198772.6|198722.6|198767.8|198717.8|4
1729280160000|2024-10-18 19:36:00|198776|198726|198801.6|198751.6|198863.5|198763.6|198776|198726|24
1729280170000|2024-10-18 19:36:10|198799.3|198749.3|198823.4|198698.4|198825.9|198751.9|198775.1|198698.4|18
1729280180000|2024-10-18 19:36:20|198825.2|198700.2|198823.8|198698.8|198833.8|198748.3|198777.2|198698.8|18
1729280190000|2024-10-18 19:36:30|198824|198699|198820.3|198695.3|198824|198724.7|198772.7|198695.3|9
1729280200000|2024-10-18 19:36:40|198822.2|198697.2|198815|198690|198823|198743.5|198775.8|198686.8|14
1729280210000|2024-10-18 19:36:50|198765.7|198715.7|198805|198680|198807.9|198715.7|198759.1|198680|8
1729280220000|2024-10-18 19:37:00|198804.8|198679.8|198769.3|198719.3|198808.5|198719.3|198766.9|198679|12
1729280230000|2024-10-18 19:37:10|198766.4|198716.4|198803.9|198678.9|198808.4|198723.1|198757.5|198678.5|14
1729280240000|2024-10-18 19:37:20|198803.7|198678.7|198805|198680|198805.7|198680.7|198803.7|198678.7|6
1729280250000|2024-10-18 19:37:30|198805.3|198680.3|198805.2|198680.2|198810|198685|198802.9|198677.9|13
1729280260000|2024-10-18 19:37:40|198805.3|198680.3|198782.9|198732.9|198806.2|198739.1|198775.9|198674.7|16
1729280270000|2024-10-18 19:37:50|198820.4|198695.4|198811.2|198686.2|198821.1|198696.1|198810.6|198685.6|9
1729280280000|2024-10-18 19:38:00|198811.7|198686.7|198819.4|198694.4|198824.1|198699.1|198806.6|198681.6|16
1729280290000|2024-10-18 19:38:10|198822.4|198697.4|198819.7|198694.7|198822.6|198697.6|198819.3|198694.3|14
1729280300000|2024-10-18 19:38:20|198819.5|198694.5|198813.6|198763.6|198823|198773|198808.6|198694.5|19
1729280310000|2024-10-18 19:38:30|198811.3|198761.3|198809|198759|198814.6|198764.6|198804.8|198754.8|16
1729280320000|2024-10-18 19:38:40|198809.3|198759.3|198805.4|198755.4|198813.4|198763.4|198805.4|198755.4|15
1729280330000|2024-10-18 19:38:50|198803.4|198753.4|198804.3|198754.3|198806.3|198756.3|198802.9|198752.9|10
1729280340000|2024-10-18 19:39:00|198803.7|198753.7|198803.7|198753.7|198805.9|198755.9|198803.1|198753.1|17
1729280350000|2024-10-18 19:39:10|198804|198754|198804.5|198754.5|198807.7|198757.7|198803.3|198753.3|6
1729280360000|2024-10-18 19:39:20|198843.6|198718.6|198899.8|198774.8|198900.8|198775.8|198841.3|198716.3|12
1729280370000|2024-10-18 19:39:30|198899.3|198774.3|198907|198782|198913.5|198788.5|198898.2|198773.2|23
1729280380000|2024-10-18 19:39:40|198906.3|198781.3|198916.7|198791.7|198922.9|198797.9|198906.3|198781.3|23
1729280390000|2024-10-18 19:39:50|198918.5|198793.5|198917.8|198792.8|198919.8|198794.8|198917|198792|15
1729280400000|2024-10-18 19:40:00|198917.6|198792.6|198857.2|198807.2|198924.3|198808.5|198856.7|198786.3|25
1729280410000|2024-10-18 19:40:10|198860.2|198810.2|198904.1|198779.1|198904.3|198811.5|198857.7|198769.8|17
1729280420000|2024-10-18 19:40:20|198903.8|198778.8|198905.5|198780.5|198916.2|198791.2|198903.8|198778.8|17
1729280430000|2024-10-18 19:40:30|198905.4|198780.4|198914|198789|198915|198790|198905.4|198780.4|18
1729280440000|2024-10-18 19:40:40|198914.5|198789.5|198914.3|198789.3|198917.1|198792.1|198913.8|198788.8|14
1729280450000|2024-10-18 19:40:50|198914.8|198789.8|198907.8|198857.8|198938.2|198858|198894.7|198789.8|13
1729280460000|2024-10-18 19:41:00|198908.6|198858.6|198986.7|198861.7|199002|198898.5|198908.6|198858.6|25
1729280470000|2024-10-18 19:41:10|198985.9|198860.9|198996.4|198871.4|198996.4|198871.4|198985.9|198860.9|13
1729280480000|2024-10-18 19:41:20|198993.3|198868.3|198990.6|198865.6|198996.8|198871.8|198990.6|198865.6|14
1729280490000|2024-10-18 19:41:30|198990.3|198865.3|198985.5|198860.5|198990.7|198865.7|198984.8|198859.8|18
1729280500000|2024-10-18 19:41:40|198986|198861|198984.5|198859.5|198986|198861|198983.8|198858.8|17
1729280510000|2024-10-18 19:41:50|198984.6|198859.6|198985.2|198860.2|198986.2|198861.2|198984.5|198859.5|16
1729280520000|2024-10-18 19:42:00|198989.6|198864.6|198989.2|198864.2|198992.8|198867.8|198988.7|198863.7|13
1729280530000|2024-10-18 19:42:10|198990.5|198865.5|198988|198863|198990.5|198865.5|198988|198863|10
1729280540000|2024-10-18 19:42:20|198988.1|198863.1|198987.3|198862.3|198988.6|198863.6|198987.3|198862.3|8
1729280550000|2024-10-18 19:42:30|198987.8|198862.8|198992|198867|198992.5|198867.5|198987.8|198862.8|7
1729280560000|2024-10-18 19:42:40|198992.1|198867.1|198986.7|198861.7|198992.1|198867.1|198986.7|198861.7|9
1729280570000|2024-10-18 19:42:50|198987.3|198862.3|198990.2|198865.2|198990.5|198865.5|198987.3|198862.3|13
1729280580000|2024-10-18 19:43:00|198990.9|198865.9|198989.5|198864.5|198990.9|198865.9|198989.5|198864.5|5
1729280590000|2024-10-18 19:43:10|198989.9|198864.9|198990|198865|198990.9|198865.9|198989.5|198864.5|6
1729280600000|2024-10-18 19:43:20|198990.9|198865.9|198993.2|198868.2|198994.7|198869.7|198990.9|198865.9|13
1729280610000|2024-10-18 19:43:30|198994.1|198869.1|198990.5|198865.5|198994.1|198869.1|198990.5|198865.5|4
1729280620000|2024-10-18 19:43:40|198990.4|198865.4|198985.4|198860.4|198990.4|198865.4|198983.7|198858.7|11
1729280630000|2024-10-18 19:43:50|198985.6|198860.6|198985.5|198860.5|198985.9|198860.9|198985.5|198860.5|3
1729280640000|2024-10-18 19:44:00|198985.8|198860.8|198986.1|198861.1|198986.6|198861.6|198985.8|198860.8|6
1729280650000|2024-10-18 19:44:10|198984.5|198859.5|198982.5|198857.5|198984.5|198859.5|198982.5|198857.5|2
1729280660000|2024-10-18 19:44:20|198984.7|198859.7|198933.4|198883.4|198985.3|198884.9|198931.3|198851.1|10
1729280670000|2024-10-18 19:44:30|198932.4|198882.4|198884|198834|198932.7|198882.7|198881.3|198831.3|24
1729280680000|2024-10-18 19:44:40|198883.2|198833.2|198872.6|198822.6|198886.1|198836.1|198868.7|198818.7|21
1729280690000|2024-10-18 19:44:50|198872.4|198822.4|198868.7|198818.7|198872.4|198822.4|198868.2|198818.2|10
1729280700000|2024-10-18 19:45:00|198871.5|198821.5|198875.2|198825.2|198875.2|198825.2|198869.4|198819.4|17
1729280710000|2024-10-18 19:45:10|198872.3|198822.3|198879.2|198829.2|198879.7|198829.7|198871|198821|11
1729280720000|2024-10-18 19:45:20|198879.5|198829.5|198879.2|198829.2|198880.2|198830.2|198879|198829|10
1729280730000|2024-10-18 19:45:30|198879.3|198829.3|198868.1|198818.1|198879.4|198829.4|198867.3|198817.3|13
1729280740000|2024-10-18 19:45:40|198870.5|198820.5|198863.5|198813.5|198871.4|198821.4|198861.5|198811.5|16
1729280750000|2024-10-18 19:45:50|198863.7|198813.7|198866.7|198816.7|198871.3|198821.3|198861.6|198811.6|15
1729280760000|2024-10-18 19:46:00|198866.3|198816.3|198875.7|198825.7|198878.5|198828.5|198866.3|198816.3|18
1729280770000|2024-10-18 19:46:10|198874.2|198824.2|198872.2|198822.2|198878.3|198828.3|198867.1|198817.1|22
1729280780000|2024-10-18 19:46:20|198872.7|198822.7|198873.3|198823.3|198875.3|198825.3|198866.2|198816.2|14
1729280790000|2024-10-18 19:46:30|198872.8|198822.8|198873.8|198823.8|198875.7|198825.7|198872.5|198822.5|8
1729280800000|2024-10-18 19:46:40|198873.4|198823.4|198878|198828|198878|198828|198873.4|198823.4|9
1729280810000|2024-10-18 19:46:50|198878.2|198828.2|198877.2|198827.2|198878.2|198828.2|198877.2|198827.2|4
1729280820000|2024-10-18 19:47:00|198877.7|198827.7|198876.6|198826.6|198879.2|198829.2|198876.5|198826.5|7
1729280830000|2024-10-18 19:47:10|198876.8|198826.8|198878.4|198828.4|198878.7|198828.7|198876.8|198826.8|5
1729280840000|2024-10-18 19:47:20|198878.2|198828.2|198881.2|198831.2|198881.2|198831.2|198873.1|198823.1|7
1729280850000|2024-10-18 19:47:30|198888.2|198838.2|198918.1|198793.1|198924.1|198838.2|198882|198792.6|19
1729280860000|2024-10-18 19:47:40|198917.3|198792.3|198921.2|198796.2|198923.6|198798.6|198916.9|198791.9|16
1729280870000|2024-10-18 19:47:50|198920.9|198795.9|198928|198803|198940.6|198815.6|198916.9|198791.9|18
1729280880000|2024-10-18 19:48:00|198924.9|198799.9|198928|198803|198930|198805|198915.2|198790.2|17
1729280890000|2024-10-18 19:48:10|198927.8|198802.8|198924.8|198799.8|198931|198806|198922.2|198797.2|13
1729280900000|2024-10-18 19:48:20|198925.3|198800.3|198902.7|198777.7|198927.8|198802.8|198901.8|198776.8|18
1729280910000|2024-10-18 19:48:30|198903.5|198778.5|198905.2|198780.2|198905.9|198780.9|198901.7|198776.7|30
1729280920000|2024-10-18 19:48:40|198903|198778|198903.5|198778.5|198905.3|198780.3|198899.8|198774.8|28
1729280930000|2024-10-18 19:48:50|198901.8|198776.8|198899.9|198774.9|198905.2|198780.2|198899.7|198774.7|29
1729280940000|2024-10-18 19:49:00|198914.6|198789.6|198928.1|198803.1|198928.6|198803.6|198914.6|198789.6|24
1729280950000|2024-10-18 19:49:10|198928.5|198803.5|198902.7|198852.7|198928.5|198859.1|198902.7|198800.5|12
1729280960000|2024-10-18 19:49:20|198907.2|198857.2|198889.2|198839.2|198907.2|198857.2|198887.8|198837.8|14
1729280970000|2024-10-18 19:49:30|198889.7|198839.7|198891|198841|198895.2|198845.2|198889.7|198839.7|5
1729280980000|2024-10-18 19:49:40|198890.5|198840.5|198877.9|198827.9|198890.5|198840.5|198873.2|198823.2|13
1729280990000|2024-10-18 19:49:50|198878.7|198828.7|198881.7|198831.7|198881.7|198831.7|198875.2|198825.2|18
1729281000000|2024-10-18 19:50:00|198886|198836|198874|198824|198886.4|198836.4|198874|198824|19
1729281010000|2024-10-18 19:50:10|198878.4|198828.4|198875.4|198825.4|198879.8|198829.8|198868.2|198818.2|18
1729281020000|2024-10-18 19:50:20|198876.2|198826.2|198881|198831|198881|198831|198875|198825|14
1729281030000|2024-10-18 19:50:30|198884.4|198834.4|198881.2|198831.2|198884.4|198834.4|198877.2|198827.2|6
1729281040000|2024-10-18 19:50:40|198884|198834|198879.4|198829.4|198886.2|198836.2|198879.4|198829.4|9
1729281050000|2024-10-18 19:50:50|198879.9|198829.9|198882.7|198832.7|198882.7|198832.7|198879.3|198829.3|6
1729281060000|2024-10-18 19:51:00|198882.9|198832.9|198878|198828|198888|198838|198877.8|198827.8|13
1729281070000|2024-10-18 19:51:10|198877.3|198827.3|198876.1|198826.1|198878.2|198828.2|198876.1|198826.1|7
1729281080000|2024-10-18 19:51:20|198876.4|198826.4|198876.4|198826.4|198876.4|198826.4|198876.4|198826.4|1
1729281090000|2024-10-18 19:51:30|198876.7|198826.7|198915.2|198790.2|198916.4|198828.3|198874.7|198790.2|14
1729281100000|2024-10-18 19:51:40|198918.4|198793.4|198917.9|198792.9|198918.4|198793.4|198913.9|198788.9|10
1729281110000|2024-10-18 19:51:50|198913|198788|198917.6|198792.6|198920|198795|198906|198781|15
1729281120000|2024-10-18 19:52:00|198917.9|198792.9|198908.4|198783.4|198917.9|198792.9|198907|198782|15
1729281130000|2024-10-18 19:52:10|198907.8|198782.8|198908.1|198783.1|198909.2|198784.2|198907.5|198782.5|6
1729281140000|2024-10-18 19:52:20|198908.6|198783.6|198909.9|198784.9|198912.2|198787.2|198908.6|198783.6|5
1729281150000|2024-10-18 19:52:30|198910.2|198785.2|198909.1|198784.1|198920.2|198795.2|198906.5|198781.5|18
1729281160000|2024-10-18 19:52:40|198910.9|198785.9|198909.2|198784.2|198910.9|198785.9|198904.8|198779.8|28
1729281170000|2024-10-18 19:52:50|198909.3|198784.3|198904.7|198779.7|198917.9|198792.9|198904.1|198779.1|30
1729281180000|2024-10-18 19:53:00|198903.8|198778.8|198906.3|198781.3|198907.8|198782.8|198902.6|198777.6|20
1729281190000|2024-10-18 19:53:10|198905|198780|198906.1|198781.1|198906.3|198781.3|198904.7|198779.7|12
1729281200000|2024-10-18 19:53:20|198904.7|198779.7|198906.9|198781.9|198908.2|198783.2|198904.5|198779.5|13
1729281210000|2024-10-18 19:53:30|198906.6|198781.6|198907.7|198782.7|198909.9|198784.9|198902.5|198777.5|15
1729281220000|2024-10-18 19:53:40|198908.3|198783.3|198906.9|198781.9|198908.3|198783.3|198905.9|198780.9|11
1729281230000|2024-10-18 19:53:50|198907|198782|198906.4|198781.4|198907.5|198782.5|198905.9|198780.9|10
1729281240000|2024-10-18 19:54:00|198906.9|198781.9|198906.7|198781.7|198907.8|198782.8|198906.4|198781.4|9
1729281250000|2024-10-18 19:54:10|198906.4|198781.4|198907.5|198782.5|198908|198783|198902.4|198777.4|14
1729281260000|2024-10-18 19:54:20|198908|198783|198906.9|198781.9|198908|198783|198906.7|198781.7|6
1729281270000|2024-10-18 19:54:30|198908|198783|198914.2|198789.2|198917.4|198792.4|198903.2|198778.2|23
1729281280000|2024-10-18 19:54:40|198911.6|198786.6|198910.4|198785.4|198915.5|198790.5|198908.6|198783.6|34
1729281290000|2024-10-18 19:54:50|198911.6|198786.6|198919.3|198794.3|198923.4|198798.4|198909.3|198784.3|27
1729281300000|2024-10-18 19:55:00|198916.9|198791.9|198924.4|198799.4|198925|198800|198916.1|198791.1|20
1729281310000|2024-10-18 19:55:10|198925.6|198800.6|198912.8|198787.8|198925.6|198800.6|198911.5|198786.5|26
1729281320000|2024-10-18 19:55:20|198913.1|198788.1|198909.1|198784.1|198913.1|198788.1|198908.5|198783.5|14
1729281330000|2024-10-18 19:55:30|198908.2|198783.2|198908|198783|198909.9|198784.9|198907.2|198782.2|12
1729281340000|2024-10-18 19:55:40|198908.2|198783.2|198901.3|198776.3|198908.2|198783.2|198901.3|198776.3|11
1729281350000|2024-10-18 19:55:50|198902.8|198777.8|198903.5|198778.5|198904.7|198779.7|198900|198775|13
1729281360000|2024-10-18 19:56:00|198904|198779|198903.3|198778.3|198904.6|198779.6|198901.4|198776.4|17
1729281370000|2024-10-18 19:56:10|198902.5|198777.5|198904.5|198779.5|198904.5|198779.5|198900.2|198775.2|12
1729281380000|2024-10-18 19:56:20|198904|198779|198941.7|198816.7|198944.6|198819.6|198898.9|198773.9|23
1729281390000|2024-10-18 19:56:30|198942.2|198817.2|198941.7|198816.7|198944.6|198819.6|198940.6|198815.6|13
1729281400000|2024-10-18 19:56:40|198941.9|198816.9|198945.3|198820.3|198945.9|198820.9|198941.1|198816.1|12
1729281410000|2024-10-18 19:56:50|198943.1|198818.1|198949.1|198824.1|198953.6|198828.6|198943.1|198818.1|12
1729281420000|2024-10-18 19:57:00|198944.5|198819.5|198943.1|198818.1|198945.3|198820.3|198940.6|198815.6|17
1729281430000|2024-10-18 19:57:10|198942.3|198817.3|198942.9|198817.9|198943.1|198818.1|198942.2|198817.2|7
1729281440000|2024-10-18 19:57:20|198943.1|198818.1|198944.1|198819.1|198945.8|198820.8|198942.8|198817.8|10
1729281450000|2024-10-18 19:57:30|198943.5|198818.5|198901|198776|198943.5|198818.5|198901|198776|26
1729281460000|2024-10-18 19:57:40|198902.9|198777.9|198900.6|198775.6|198902.9|198777.9|198898.9|198773.9|16
1729281470000|2024-10-18 19:57:50|198902|198777|198902.1|198777.1|198905.1|198780.1|198900.6|198775.6|12
1729281480000|2024-10-18 19:58:00|198903.2|198778.2|198912.8|198787.8|198918|198793|198902.6|198777.6|17
1729281490000|2024-10-18 19:58:10|198914|198789|198913.5|198788.5|198914.3|198789.3|198913.4|198788.4|5
1729281500000|2024-10-18 19:58:20|198913.8|198788.8|198908.5|198783.5|198913.8|198788.8|198907.9|198782.9|5
1729281510000|2024-10-18 19:58:30|198907.2|198782.2|198910.6|198785.6|198910.6|198785.6|198906.8|198781.8|10
1729281520000|2024-10-18 19:58:40|198910.1|198785.1|198912.1|198787.1|198913.1|198788.1|198906.1|198781.1|13
1729281530000|2024-10-18 19:58:50|198910.6|198785.6|198911.4|198786.4|198911.4|198786.4|198908.1|198783.1|14
1729281540000|2024-10-18 19:59:00|198916.8|198791.8|198912.2|198787.2|198916.8|198791.8|198911.5|198786.5|19
1729281550000|2024-10-18 19:59:10|198914.2|198789.2|198912.1|198787.1|198914.2|198789.2|198911.7|198786.7|11
1729281560000|2024-10-18 19:59:20|198914.6|198789.6|198913.6|198788.6|198914.6|198789.6|198912.5|198787.5|6
1729281570000|2024-10-18 19:59:30|198911.2|198786.2|198894.1|198769.1|198911.2|198786.2|198867.3|198742.3|22
1729281580000|2024-10-18 19:59:40|198893|198768|198901.9|198776.9|198901.9|198776.9|198891.1|198766.1|17
1729281590000|2024-10-18 19:59:50|198902.4|198777.4|198885.9|198760.9|198904.2|198779.2|198882|198757|28
1729281600000|2024-10-18 20:00:00|198888|198763|198896.2|198771.2|198904.4|198779.4|198878.9|198753.9|29
1729281610000|2024-10-18 20:00:10|198897.8|198772.8|198896.2|198771.2|198900.1|198775.1|198892.9|198767.9|13
1729281620000|2024-10-18 20:00:20|198894.3|198769.3|198895.8|198770.8|198897.2|198772.2|198892.5|198767.5|14
1729281630000|2024-10-18 20:00:30|198896.4|198771.4|198869|198744|198897.1|198772.1|198866.8|198741.8|29
1729281640000|2024-10-18 20:00:40|198867.9|198742.9|198869.2|198744.2|198869.9|198744.9|198863.2|198738.2|29
1729281650000|2024-10-18 20:00:50|198867.8|198742.8|198870.2|198745.2|198873.3|198748.3|198867.8|198742.8|22
1729281660000|2024-10-18 20:01:00|198875.6|198750.6|198876.8|198751.8|198879.5|198754.5|198871.9|198746.9|27
1729281670000|2024-10-18 20:01:10|198879.3|198754.3|198878.9|198753.9|198880|198755|198875.2|198750.2|28
1729281680000|2024-10-18 20:01:20|198880.1|198755.1|198879.7|198754.7|198880.1|198755.1|198878.7|198753.7|7
1729281690000|2024-10-18 20:01:30|198878.9|198753.9|198879.2|198754.2|198879.2|198754.2|198877.7|198752.7|3
1729281700000|2024-10-18 20:01:40|198880.4|198755.4|198878.8|198753.8|198880.4|198755.4|198878.8|198753.8|2
1729281710000|2024-10-18 20:01:50|198880|198755|198878.5|198753.5|198880.9|198755.9|198878.5|198753.5|18
1729281720000|2024-10-18 20:02:00|198879.6|198754.6|198878.7|198753.7|198879.8|198754.8|198878.6|198753.6|10
1729281730000|2024-10-18 20:02:10|198879.9|198754.9|198878.7|198753.7|198879.9|198754.9|198876.7|198751.7|16
1729281740000|2024-10-18 20:02:20|198877.5|198752.5|198878.4|198753.4|198879.6|198754.6|198876|198751|23
1729281750000|2024-10-18 20:02:30|198878.9|198753.9|198879.4|198754.4|198880.3|198755.3|198876.4|198751.4|28
1729281760000|2024-10-18 20:02:40|198870.6|198745.6|198886.1|198761.1|198886.1|198761.1|198870.6|198745.6|18
1729281770000|2024-10-18 20:02:50|198885.5|198760.5|198886.7|198761.7|198886.7|198761.7|198885.3|198760.3|5
1729281780000|2024-10-18 20:03:00|198885.6|198760.6|198889.7|198764.7|198890.2|198765.2|198885|198760|16
1729281790000|2024-10-18 20:03:10|198888.2|198763.2|198889.9|198764.9|198889.9|198764.9|198888.2|198763.2|7
1729281800000|2024-10-18 20:03:20|198888.5|198763.5|198887.7|198762.7|198890.1|198765.1|198884.9|198759.9|7
1729281810000|2024-10-18 20:03:30|198889.2|198764.2|198887.3|198762.3|198889.2|198764.2|198886.6|198761.6|4
1729281820000|2024-10-18 20:03:40|198885.6|198760.6|198887.8|198762.8|198891.2|198766.2|198885.6|198760.6|20
1729281830000|2024-10-18 20:03:50|198887.4|198762.4|198879.3|198754.3|198887.4|198762.4|198878.6|198753.6|3
1729281840000|2024-10-18 20:04:00|198878|198753|198877.1|198752.1|198878|198753|198875.1|198750.1|4
1729281860000|2024-10-18 20:04:20|198877.2|198752.2|198877.2|198752.2|198877.2|198752.2|198877.2|198752.2|1
1729281870000|2024-10-18 20:04:30|198864.3|198739.3|198908|198783|198913.6|198788.6|198864.3|198739.3|11
1729281880000|2024-10-18 20:04:40|198909.5|198784.5|198910.3|198785.3|198911|198786|198908.1|198783.1|11
1729281890000|2024-10-18 20:04:50|198909.2|198784.2|198899.3|198774.3|198913.5|198788.5|198899.3|198774.3|16
1729281900000|2024-10-18 20:05:00|198900.4|198775.4|198927.6|198802.6|198929.7|198804.7|198900.4|198775.4|5
1729281910000|2024-10-18 20:05:10|198928.6|198803.6|198918.9|198793.9|198928.6|198803.6|198914.5|198789.5|19
1729281920000|2024-10-18 20:05:20|198920.9|198795.9|198917.5|198792.5|198920.9|198795.9|198916.2|198791.2|12
1729281930000|2024-10-18 20:05:30|198919.6|198794.6|198936.3|198811.3|198941.5|198816.5|198916.9|198791.9|10
1729281940000|2024-10-18 20:05:40|198935.9|198810.9|198934.3|198809.3|198937.9|198812.9|198934|198809|8
1729281950000|2024-10-18 20:05:50|198935.9|198810.9|198940.5|198815.5|198940.7|198815.7|198935.9|198810.9|4
1729281960000|2024-10-18 20:06:00|198937|198812|198899|198774|198937|198812|198899|198774|15
1729281970000|2024-10-18 20:06:10|198900|198775|198902.5|198777.5|198903.7|198778.7|198899.2|198774.2|8
1729281980000|2024-10-18 20:06:20|198900.7|198775.7|198897.5|198772.5|198904.4|198779.4|198897.5|198772.5|9
1729281990000|2024-10-18 20:06:30|198899.2|198774.2|198904.7|198779.7|198906.5|198781.5|198891.7|198766.7|19
1729282000000|2024-10-18 20:06:40|198903.5|198778.5|198895.3|198770.3|198903.5|198778.5|198893.7|198768.7|12
1729282010000|2024-10-18 20:06:50|198894.1|198769.1|198897.4|198772.4|198905.4|198780.4|198894|198769|16
1729282020000|2024-10-18 20:07:00|198895.7|198770.7|198895.1|198770.1|198898.2|198773.2|198895.1|198770.1|10
1729282030000|2024-10-18 20:07:10|198894.5|198769.5|198897.7|198772.7|198897.7|198772.7|198892.4|198767.4|10
1729282040000|2024-10-18 20:07:20|198896.3|198771.3|198920.8|198795.8|198924.1|198799.1|198894.4|198769.4|16
1729282050000|2024-10-18 20:07:30|198925.7|198800.7|198928.3|198803.3|198933.7|198808.7|198925.7|198800.7|3
1729282060000|2024-10-18 20:07:40|198927.1|198802.1|198912.1|198787.1|198927.1|198802.1|198911.8|198786.8|15
1729282070000|2024-10-18 20:07:50|198913.2|198788.2|198917.8|198792.8|198919.4|198794.4|198912.1|198787.1|12
1729282080000|2024-10-18 20:08:00|198919.5|198794.5|198923.7|198798.7|198929|198804|198919.5|198794.5|14
1729282090000|2024-10-18 20:08:10|198925|198800|198925.4|198800.4|198925.4|198800.4|198923.7|198798.7|11
1729282100000|2024-10-18 20:08:20|198924|198799|198922|198797|198930.5|198805.5|198919.5|198794.5|8
1729282110000|2024-10-18 20:08:30|198918.5|198793.5|198892.7|198767.7|198918.5|198793.5|198892.7|198767.7|9
1729282130000|2024-10-18 20:08:50|198892.8|198767.8|198900.1|198775.1|198900.1|198775.1|198892.8|198767.8|10
1729282140000|2024-10-18 20:09:00|198908.3|198783.3|198907.7|198782.7|198908.6|198783.6|198899.7|198774.7|17
1729282150000|2024-10-18 20:09:10|198911.5|198786.5|198910.4|198785.4|198914.4|198789.4|198905.4|198780.4|24
1729282160000|2024-10-18 20:09:20|198910.8|198785.8|198911.7|198786.7|198916.4|198791.4|198910.2|198785.2|15
1729282170000|2024-10-18 20:09:30|198911|198786|198911.9|198786.9|198915.3|198790.3|198910.1|198785.1|22
1729282180000|2024-10-18 20:09:40|198910.6|198785.6|198911|198786|198915.5|198790.5|198909.4|198784.4|27
1729282190000|2024-10-18 20:09:50|198911.7|198786.7|198911.1|198786.1|198911.7|198786.7|198910.4|198785.4|14
1729282200000|2024-10-18 20:10:00|198908.8|198783.8|198907.5|198782.5|198912.7|198787.7|198907.5|198782.5|14
1729282210000|2024-10-18 20:10:10|198911.8|198786.8|198898.7|198773.7|198916|198791|198886.3|198761.3|32
1729282220000|2024-10-18 20:10:20|198899.9|198774.9|198900.9|198775.9|198901.7|198776.7|198899.1|198774.1|18
1729282230000|2024-10-18 20:10:30|198901.8|198776.8|198958.7|198833.7|198958.7|198833.7|198900.8|198775.8|24
1729282240000|2024-10-18 20:10:40|198958.8|198833.8|198974.6|198849.6|198978.8|198853.8|198945.8|198820.8|9
1729282250000|2024-10-18 20:10:50|198973.3|198848.3|198977.7|198852.7|198983|198858|198973.3|198848.3|19
1729282260000|2024-10-18 20:11:00|198977.8|198852.8|198979.9|198854.9|198979.9|198854.9|198975.6|198850.6|6
1729282270000|2024-10-18 20:11:10|199002.9|198877.9|199002.7|198877.7|199002.9|198877.9|198999.8|198874.8|11
1729282280000|2024-10-18 20:11:20|199000.5|198875.5|198988.9|198863.9|199000.5|198875.5|198988.9|198863.9|8
1729282290000|2024-10-18 20:11:30|198990.1|198865.1|198988.5|198863.5|198990.1|198865.1|198988.5|198863.5|2
1729282310000|2024-10-18 20:11:50|198986.4|198861.4|198979.3|198854.3|198986.4|198861.4|198979.3|198854.3|2
1729282320000|2024-10-18 20:12:00|198985.3|198860.3|198987.8|198862.8|198987.8|198862.8|198979.6|198854.6|9
1729282350000|2024-10-18 20:12:30|198990.8|198865.8|198990.6|198865.6|199010.4|198885.4|198990.6|198865.6|8
1729282360000|2024-10-18 20:12:40|198993.2|198868.2|198993.2|198868.2|198993.2|198868.2|198993.2|198868.2|1
1729282370000|2024-10-18 20:12:50|198996.1|198871.1|198982.2|198857.2|198996.1|198871.1|198981.2|198856.2|7
1729282380000|2024-10-18 20:13:00|198982.6|198857.6|198982.6|198857.6|198982.6|198857.6|198982.6|198857.6|1
1729282390000|2024-10-18 20:13:10|198983|198858|198984.7|198859.7|198991.2|198866.2|198983|198858|4
1729282400000|2024-10-18 20:13:20|198989.2|198864.2|198979.6|198854.6|198989.2|198864.2|198977.6|198852.6|8
1729282410000|2024-10-18 20:13:30|198982.9|198857.9|198979.8|198854.8|198982.9|198857.9|198979.8|198854.8|2
1729282420000|2024-10-18 20:13:40|198980.7|198855.7|198980.1|198855.1|198980.9|198855.9|198978.7|198853.7|5
1729282430000|2024-10-18 20:13:50|198972.5|198847.5|198926.4|198801.4|198972.5|198847.5|198926.2|198801.2|17
1729282440000|2024-10-18 20:14:00|198926|198801|198926|198801|198926|198801|198926|198801|1
1729282450000|2024-10-18 20:14:10|198923.8|198798.8|198917.6|198792.6|198923.8|198798.8|198915.4|198790.4|13
1729282460000|2024-10-18 20:14:20|198915.8|198790.8|198917.9|198792.9|198917.9|198792.9|198915.8|198790.8|2
1729282470000|2024-10-18 20:14:30|198922.9|198797.9|198919.7|198794.7|198922.9|198797.9|198919.7|198794.7|2
1729282480000|2024-10-18 20:14:40|198924.5|198799.5|198919.8|198794.8|198924.5|198799.5|198919.8|198794.8|2
1729282490000|2024-10-18 20:14:50|198919.7|198794.7|198919.9|198794.9|198924.7|198799.7|198919.7|198794.7|3
1729282500000|2024-10-18 20:15:00|198917.8|198792.8|198951.2|198826.2|198957.3|198832.3|198917.8|198792.8|11
1729282510000|2024-10-18 20:15:10|198957.7|198832.7|198961.3|198836.3|198963|198838|198957.7|198832.7|9
1729282520000|2024-10-18 20:15:20|198954.3|198829.3|198926.1|198801.1|198954.3|198829.3|198924.1|198799.1|8
1729282530000|2024-10-18 20:15:30|198926.2|198801.2|198932|198807|198932|198807|198926.2|198801.2|4
1729282540000|2024-10-18 20:15:40|198933.4|198808.4|198921.2|198796.2|198933.4|198808.4|198921.2|198796.2|10
1729282560000|2024-10-18 20:16:00|198920.2|198795.2|198933|198808|198933|198808|198920.2|198795.2|6
1729282570000|2024-10-18 20:16:10|198935.1|198810.1|198929.8|198804.8|198935.1|198810.1|198928.1|198803.1|8
1729282580000|2024-10-18 20:16:20|198931.5|198806.5|198932.6|198807.6|198935.5|198810.5|198931.5|198806.5|7
1729282590000|2024-10-18 20:16:30|198932.4|198807.4|198927.3|198802.3|198932.5|198807.5|198927.3|198802.3|3
1729282610000|2024-10-18 20:16:50|198931.3|198806.3|198932.4|198807.4|198933.1|198808.1|198931.3|198806.3|3
1729282620000|2024-10-18 20:17:00|198937|198812|198948|198823|198957.7|198832.7|198937|198812|11
1729282630000|2024-10-18 20:17:10|198950.3|198825.3|198951.8|198826.8|198953.9|198828.9|198948|198823|11
1729282650000|2024-10-18 20:17:30|198946|198821|198931.8|198806.8|198946|198821|198931.8|198806.8|3
1729282660000|2024-10-18 20:17:40|198932.3|198807.3|198932.3|198807.3|198932.3|198807.3|198932.3|198807.3|1
1729282680000|2024-10-18 20:18:00|198937.6|198812.6|198933.1|198808.1|198939.2|198814.2|198933.1|198808.1|4
1729282690000|2024-10-18 20:18:10|198933|198808|198932.6|198807.6|198937.1|198812.1|198932.6|198807.6|3
1729282700000|2024-10-18 20:18:20|198937.4|198812.4|198932.4|198807.4|198937.4|198812.4|198932.4|198807.4|2
1729282720000|2024-10-18 20:18:40|198932.7|198807.7|198936.7|198811.7|198936.7|198811.7|198932.7|198807.7|2
1729282730000|2024-10-18 20:18:50|198935.6|198810.6|198902.6|198777.6|198935.6|198810.6|198896.3|198771.3|18
1729282740000|2024-10-18 20:19:00|198898.5|198773.5|198900.6|198775.6|198904.3|198779.3|198898.5|198773.5|22
1729282750000|2024-10-18 20:19:10|198900.9|198775.9|198916.2|198791.2|198920.1|198795.1|198900.9|198775.9|29
1729282760000|2024-10-18 20:19:20|198916.9|198791.9|198916.8|198791.8|198920.4|198795.4|198915.9|198790.9|24
1729282770000|2024-10-18 20:19:30|198916.9|198791.9|198917.6|198792.6|198920.3|198795.3|198915.2|198790.2|25
1729282780000|2024-10-18 20:19:40|198916.2|198791.2|198920.8|198795.8|198929.7|198804.7|198916.2|198791.2|21
1729282790000|2024-10-18 20:19:50|198924.8|198799.8|198920.5|198795.5|198926.1|198801.1|198920.5|198795.5|10
1729282800000|2024-10-18 20:20:00|198923.8|198798.8|198920.5|198795.5|198924.3|198799.3|198920.5|198795.5|4
1729282810000|2024-10-18 20:20:10|198921.6|198796.6|198921.6|198796.6|198921.6|198796.6|198921.6|198796.6|1
1729282820000|2024-10-18 20:20:20|198925.2|198800.2|198925.2|198800.2|198925.6|198800.6|198924.4|198799.4|6
1729282850000|2024-10-18 20:20:50|198920.8|198795.8|198920.8|198795.8|198920.8|198795.8|198920.8|198795.8|1
1729282860000|2024-10-18 20:21:00|198925.7|198800.7|198922.6|198797.6|198933.8|198808.8|198920|198795|8
1729282870000|2024-10-18 20:21:10|198924|198799|198895.2|198770.2|198925.5|198800.5|198895.2|198770.2|9
1729282880000|2024-10-18 20:21:20|198894.8|198769.8|198896.8|198771.8|198896.8|198771.8|198894.2|198769.2|5
1729282890000|2024-10-18 20:21:30|198896.4|198771.4|198896.4|198771.4|198896.4|198771.4|198896.4|198771.4|1
1729282900000|2024-10-18 20:21:40|198896.8|198771.8|198899.9|198774.9|198900.6|198775.6|198896.8|198771.8|4
1729282920000|2024-10-18 20:22:00|198896.6|198771.6|198897.7|198772.7|198897.7|198772.7|198896.6|198771.6|2
1729282930000|2024-10-18 20:22:10|198896.5|198771.5|198884|198759|198899|198774|198884|198759|8
1729282940000|2024-10-18 20:22:20|198887.6|198762.6|198861.7|198736.7|198887.6|198762.6|198858.2|198733.2|8
1729282950000|2024-10-18 20:22:30|198858.7|198733.7|198857.6|198732.6|198858.7|198733.7|198857.6|198732.6|2
1729282970000|2024-10-18 20:22:50|198856.8|198731.8|198856.8|198731.8|198856.8|198731.8|198856.8|198731.8|1
1729282980000|2024-10-18 20:23:00|198857.9|198732.9|198856.4|198731.4|198861.1|198736.1|198856.4|198731.4|4
1729282990000|2024-10-18 20:23:10|198861.6|198736.6|198859.7|198734.7|198861.6|198736.6|198856.5|198731.5|6
1729283000000|2024-10-18 20:23:20|198858.9|198733.9|198859.9|198734.9|198861.6|198736.6|198856.5|198731.5|7
1729283010000|2024-10-18 20:23:30|198862.9|198737.9|198860.3|198735.3|198862.9|198737.9|198860.3|198735.3|3
1729283030000|2024-10-18 20:23:50|198863.3|198738.3|198860.1|198735.1|198863.3|198738.3|198860.1|198735.1|3
1729283050000|2024-10-18 20:24:10|198859.1|198734.1|198859.5|198734.5|198861.3|198736.3|198859.1|198734.1|6
1729283060000|2024-10-18 20:24:20|198859.7|198734.7|198855.1|198730.1|198859.7|198734.7|198855.1|198730.1|4
1729283080000|2024-10-18 20:24:40|198857.5|198732.5|198855.9|198730.9|198857.5|198732.5|198855.4|198730.4|3
1729283090000|2024-10-18 20:24:50|198853.3|198728.3|198855.6|198730.6|198855.6|198730.6|198853.3|198728.3|4
1729283100000|2024-10-18 20:25:00|198854.3|198729.3|198856.1|198731.1|198859.7|198734.7|198854.2|198729.2|8
1729283120000|2024-10-18 20:25:20|198857.4|198732.4|198856.1|198731.1|198858.4|198733.4|198856.1|198731.1|10
1729283130000|2024-10-18 20:25:30|198856.2|198731.2|198853.3|198728.3|198856.2|198731.2|198849.4|198724.4|11
1729283140000|2024-10-18 20:25:40|198851|198726|198854|198729|198854.1|198729.1|198851|198726|8
1729283150000|2024-10-18 20:25:50|198850.6|198725.6|198853.6|198728.6|198853.6|198728.6|198850.6|198725.6|2
1729283160000|2024-10-18 20:26:00|198852.9|198727.9|198854.8|198729.8|198854.8|198729.8|198850.7|198725.7|7
1729283180000|2024-10-18 20:26:20|198856.3|198731.3|198856.8|198731.8|198856.8|198731.8|198856.3|198731.3|2
1729283200000|2024-10-18 20:26:40|198855.1|198730.1|198881.7|198756.7|198883|198758|198855.1|198730.1|5
1729283220000|2024-10-18 20:27:00|198879.5|198754.5|198873.1|198748.1|198881.8|198756.8|198871|198746|6
1729283240000|2024-10-18 20:27:20|198874.7|198749.7|198870|198745|198881.3|198756.3|198867.4|198742.4|9
1729283260000|2024-10-18 20:27:40|198870.1|198745.1|198870.1|198745.1|198870.1|198745.1|198870.1|198745.1|1
1729283270000|2024-10-18 20:27:50|198870.6|198745.6|198870.6|198745.6|198870.6|198745.6|198870.6|198745.6|1
1729283300000|2024-10-18 20:28:20|198870.1|198745.1|198865|198740|198871.9|198746.9|198862.9|198737.9|7
1729283310000|2024-10-18 20:28:30|198865.2|198740.2|198865.2|198740.2|198865.2|198740.2|198865.2|198740.2|1
1729283320000|2024-10-18 20:28:40|198866.1|198741.1|198865.5|198740.5|198866.1|198741.1|198865.5|198740.5|2
1729283340000|2024-10-18 20:29:00|198862.5|198737.5|198848.7|198723.7|198862.5|198737.5|198848.6|198723.6|5
1729283350000|2024-10-18 20:29:10|198847|198722|198850.6|198725.6|198850.6|198725.6|198847|198722|3
1729283360000|2024-10-18 20:29:20|198851.4|198726.4|198851.2|198726.2|198853.7|198728.7|198851.2|198726.2|3
1729283380000|2024-10-18 20:29:40|198849.3|198724.3|198851|198726|198851|198726|198847.3|198722.3|5
1729283390000|2024-10-18 20:29:50|198848.6|198723.6|198847.5|198722.5|198848.6|198723.6|198847.5|198722.5|2
1729283400000|2024-10-18 20:30:00|198845.9|198720.9|198847.5|198722.5|198851|198726|198817.6|198692.6|21
1729283410000|2024-10-18 20:30:10|198849.5|198724.5|198848.6|198723.6|198849.5|198724.5|198846.2|198721.2|4
1729283420000|2024-10-18 20:30:20|198847.8|198722.8|198840.5|198715.5|198847.8|198722.8|198840|198715|7
1729283430000|2024-10-18 20:30:30|198844.6|198719.6|198840.4|198715.4|198845.8|198720.8|198840.4|198715.4|8
1729283440000|2024-10-18 20:30:40|198844|198719|198840.9|198715.9|198845|198720|198840.4|198715.4|10
1729283450000|2024-10-18 20:30:50|198844.9|198719.9|198840.7|198715.7|198845.3|198720.3|198840.4|198715.4|8
1729283460000|2024-10-18 20:31:00|198842.9|198717.9|198826.4|198701.4|198842.9|198717.9|198824|198699|6
1729283470000|2024-10-18 20:31:10|198829|198704|198829.1|198704.1|198833|198708|198825.1|198700.1|19
1729283480000|2024-10-18 20:31:20|198830.5|198705.5|198835|198710|198835.3|198710.3|198826.3|198701.3|24
1729283490000|2024-10-18 20:31:30|198833.8|198708.8|198820.8|198695.8|198837.6|198712.6|198814.5|198689.5|28
1729283500000|2024-10-18 20:31:40|198817.5|198692.5|198821.7|198696.7|198826.5|198701.5|198816.6|198691.6|27
1729283510000|2024-10-18 20:31:50|198825.9|198700.9|198821.1|198696.1|198825.9|198700.9|198814.4|198689.4|17
1729283520000|2024-10-18 20:32:00|198818.5|198693.5|198818.5|198693.5|198818.5|198693.5|198818.5|198693.5|1
1729283530000|2024-10-18 20:32:10|198826.2|198701.2|198835.1|198710.1|198837.5|198712.5|198825|198700|8
1729283540000|2024-10-18 20:32:20|198825|198700|198820.4|198695.4|198825|198700|198820.4|198695.4|4
1729283550000|2024-10-18 20:32:30|198820.5|198695.5|198816.3|198691.3|198820.5|198695.5|198816|198691|4
1729283570000|2024-10-18 20:32:50|198817.1|198692.1|198836.9|198711.9|198842.1|198717.1|198817.1|198692.1|3
1729283590000|2024-10-18 20:33:10|198839|198714|198816.1|198691.1|198839|198714|198816.1|198691.1|15
1729283600000|2024-10-18 20:33:20|198817|198692|198824.2|198699.2|198824.5|198699.5|198816.7|198691.7|10
1729283610000|2024-10-18 20:33:30|198822.9|198697.9|198885.9|198760.9|198885.9|198760.9|198822.9|198697.9|5
1729283620000|2024-10-18 20:33:40|198884.7|198759.7|198886.2|198761.2|198886.2|198761.2|198884.7|198759.7|2
1729283630000|2024-10-18 20:33:50|198888.7|198763.7|198886.4|198761.4|198888.7|198763.7|198886.4|198761.4|2
1729283640000|2024-10-18 20:34:00|198884.5|198759.5|198958.6|198833.6|198959.4|198834.4|198884.5|198759.5|19
1729283650000|2024-10-18 20:34:10|198954.5|198829.5|198948.9|198823.9|198954.5|198829.5|198944.9|198819.9|6
1729283660000|2024-10-18 20:34:20|198944.7|198819.7|198949|198824|198949|198824|198944.7|198819.7|2
1729283690000|2024-10-18 20:34:50|198947.6|198822.6|198944|198819|198947.6|198822.6|198940.7|198815.7|5
1729283700000|2024-10-18 20:35:00|198945.2|198820.2|198949.2|198824.2|198953.4|198828.4|198945.1|198820.1|6
1729283710000|2024-10-18 20:35:10|198949.4|198824.4|198949.4|198824.4|198949.4|198824.4|198949.4|198824.4|1
1729283720000|2024-10-18 20:35:20|198953.5|198828.5|198952.5|198827.5|198953.9|198828.9|198945.7|198820.7|8
1729283730000|2024-10-18 20:35:30|198947.3|198822.3|198950.6|198825.6|198970.9|198845.9|198944.9|198819.9|11
1729283740000|2024-10-18 20:35:40|198951.4|198826.4|198929.8|198804.8|198954|198829|198925.6|198800.6|14
1729283750000|2024-10-18 20:35:50|198931.7|198806.7|198934.9|198809.9|198939.2|198814.2|198926.7|198801.7|34
1729283760000|2024-10-18 20:36:00|198935.2|198810.2|198939.1|198814.1|198939.3|198814.3|198934.3|198809.3|18
1729283770000|2024-10-18 20:36:10|198938.2|198813.2|198939.1|198814.1|198939.1|198814.1|198938|198813|13
1729283780000|2024-10-18 20:36:20|198938|198813|198937.8|198812.8|198938.9|198813.9|198937.8|198812.8|9
1729283790000|2024-10-18 20:36:30|198938.6|198813.6|198949.1|198824.1|198949.4|198824.4|198937.7|198812.7|8
1729283800000|2024-10-18 20:36:40|198945.7|198820.7|198944.9|198819.9|198945.7|198820.7|198942.5|198817.5|5
1729283820000|2024-10-18 20:37:00|198942.3|198817.3|198882.3|198757.3|198956|198831|198882.3|198757.3|14
1729283840000|2024-10-18 20:37:20|198881.2|198756.2|198876.5|198751.5|198881.2|198756.2|198876.5|198751.5|3
1729283860000|2024-10-18 20:37:40|198877.3|198752.3|198875.1|198750.1|198881.1|198756.1|198875.1|198750.1|4
1729283870000|2024-10-18 20:37:50|198880.2|198755.2|198876.3|198751.3|198881.9|198756.9|198875.9|198750.9|4
1729283880000|2024-10-18 20:38:00|198880.3|198755.3|198876.2|198751.2|198881.8|198756.8|198876.1|198751.1|7
1729283890000|2024-10-18 20:38:10|198881.5|198756.5|198877.3|198752.3|198881.5|198756.5|198877.3|198752.3|2
1729283900000|2024-10-18 20:38:20|198877.1|198752.1|198877.4|198752.4|198877.4|198752.4|198871.1|198746.1|7
1729283910000|2024-10-18 20:38:30|198877.5|198752.5|198877.5|198752.5|198877.5|198752.5|198877.5|198752.5|1
1729283940000|2024-10-18 20:39:00|198882.4|198757.4|198877.9|198752.9|198884.3|198759.3|198877.9|198752.9|5
1729283950000|2024-10-18 20:39:10|198878.7|198753.7|198879.4|198754.4|198879.4|198754.4|198878.7|198753.7|2
1729283960000|2024-10-18 20:39:20|198878.6|198753.6|198878.6|198753.6|198878.6|198753.6|198878.6|198753.6|1
1729283970000|2024-10-18 20:39:30|198879.5|198754.5|198878.9|198753.9|198879.5|198754.5|198878.9|198753.9|2
1729283980000|2024-10-18 20:39:40|198881.7|198756.7|198927.7|198802.7|198932.4|198807.4|198881.7|198756.7|10
1729283990000|2024-10-18 20:39:50|198925.1|198800.1|198914.8|198789.8|198925.1|198800.1|198909.9|198784.9|13
1729284000000|2024-10-18 20:40:00|198915.7|198790.7|198920.1|198795.1|198924.8|198799.8|198915.2|198790.2|21
1729284010000|2024-10-18 20:40:10|198920.4|198795.4|198916|198791|198921.7|198796.7|198910.6|198785.6|22
1729284020000|2024-10-18 20:40:20|198917|198792|198916.8|198791.8|198921.4|198796.4|198911.3|198786.3|19
1729284030000|2024-10-18 20:40:30|198910.9|198785.9|198918|198793|198918|198793|198910.9|198785.9|23
1729284040000|2024-10-18 20:40:40|198917.7|198792.7|198929.5|198804.5|198929.5|198804.5|198910.4|198785.4|14
1729284050000|2024-10-18 20:40:50|198927.2|198802.2|198929.2|198804.2|198931.3|198806.3|198924.7|198799.7|12
1729284060000|2024-10-18 20:41:00|198925.4|198800.4|198929.9|198804.9|198930.9|198805.9|198925.4|198800.4|6
1729284070000|2024-10-18 20:41:10|198926.5|198801.5|198927.2|198802.2|198930.1|198805.1|198926.5|198801.5|7
1729284080000|2024-10-18 20:41:20|198929.6|198804.6|198928.3|198803.3|198931.3|198806.3|198925.7|198800.7|20
1729284090000|2024-10-18 20:41:30|198930.6|198805.6|198927.6|198802.6|198930.6|198805.6|198924|198799|6
1729284100000|2024-10-18 20:41:40|198918.6|198793.6|198896.2|198771.2|198918.6|198793.6|198896.2|198771.2|4
1729284110000|2024-10-18 20:41:50|198894.9|198769.9|198888.1|198763.1|198894.9|198769.9|198885.8|198760.8|4
1729284120000|2024-10-18 20:42:00|198886.4|198761.4|198880.6|198755.6|198886.4|198761.4|198880.6|198755.6|2
1729284130000|2024-10-18 20:42:10|198879.9|198754.9|198838|198713|198879.9|198754.9|198838|198713|9
1729284140000|2024-10-18 20:42:20|198834.7|198709.7|198836.1|198711.1|198838.4|198713.4|198829.7|198704.7|9
1729284150000|2024-10-18 20:42:30|198836.3|198711.3|198847.6|198722.6|198847.6|198722.6|198830.9|198705.9|6
1729284160000|2024-10-18 20:42:40|198846|198721|198846.7|198721.7|198850.6|198725.6|198841.3|198716.3|23
1729284170000|2024-10-18 20:42:50|198843.7|198718.7|198844.4|198719.4|198848.3|198723.3|198834.6|198709.6|27
1729284180000|2024-10-18 20:43:00|198842.1|198717.1|198844.4|198719.4|198847.5|198722.5|198834.3|198709.3|26
1729284190000|2024-10-18 20:43:10|198846.6|198721.6|198843.5|198718.5|198848.2|198723.2|198841|198716|16
1729284200000|2024-10-18 20:43:20|198844.5|198719.5|198844.3|198719.3|198848.4|198723.4|198838.8|198713.8|18
1729284210000|2024-10-18 20:43:30|198843.6|198718.6|198845.8|198720.8|198847.8|198722.8|198843.2|198718.2|8
1729284230000|2024-10-18 20:43:50|198849.7|198724.7|198895.6|198770.6|198895.9|198770.9|198849.7|198724.7|9
1729284240000|2024-10-18 20:44:00|198892.6|198767.6|198894.3|198769.3|198894.3|198769.3|198887.7|198762.7|5
1729284250000|2024-10-18 20:44:10|198896.8|198771.8|198897.6|198772.6|198897.6|198772.6|198881.1|198756.1|16
1729284260000|2024-10-18 20:44:20|198894.7|198769.7|198897.2|198772.2|198898.3|198773.3|198894|198769|10
1729284270000|2024-10-18 20:44:30|198894.9|198769.9|198912.6|198787.6|198916.1|198791.1|198894.9|198769.9|8
1729284280000|2024-10-18 20:44:40|198915.5|198790.5|198914.9|198789.9|198915.6|198790.6|198910.4|198785.4|7
1729284290000|2024-10-18 20:44:50|198915.2|198790.2|198915.8|198790.8|198917.6|198792.6|198910.6|198785.6|12
1729284300000|2024-10-18 20:45:00|198911.1|198786.1|198913.1|198788.1|198915.8|198790.8|198897.5|198772.5|13
1729284310000|2024-10-18 20:45:10|198913.8|198788.8|198914.8|198789.8|198918.2|198793.2|198913.8|198788.8|3
1729284320000|2024-10-18 20:45:20|198914.7|198789.7|198912.4|198787.4|198915.4|198790.4|198912.4|198787.4|9
1729284330000|2024-10-18 20:45:30|198915.3|198790.3|198899|198774|198915.3|198790.3|198896.9|198771.9|11
1729284340000|2024-10-18 20:45:40|198907.5|198782.5|198902|198777|198907.5|198782.5|198894.9|198769.9|19
1729284350000|2024-10-18 20:45:50|198896.4|198771.4|198899.4|198774.4|198899.9|198774.9|198896.4|198771.4|8
1729284360000|2024-10-18 20:46:00|198907.1|198782.1|198896|198771|198907.1|198782.1|198896|198771|14
1729284370000|2024-10-18 20:46:10|198893.6|198768.6|198896.3|198771.3|198899.4|198774.4|198891.9|198766.9|15
1729284380000|2024-10-18 20:46:20|198891.5|198766.5|198897.7|198772.7|198897.7|198772.7|198891|198766|21
1729284390000|2024-10-18 20:46:30|198897.8|198772.8|198892.9|198767.9|198897.8|198772.8|198891|198766|12
1729284400000|2024-10-18 20:46:40|198897.9|198772.9|198894.8|198769.8|198897.9|198772.9|198891.2|198766.2|17
1729284410000|2024-10-18 20:46:50|198896.2|198771.2|198897.9|198772.9|198898.7|198773.7|198896.1|198771.1|6
1729284420000|2024-10-18 20:47:00|198898.6|198773.6|198895.4|198770.4|198900.8|198775.8|198892.6|198767.6|16
1729284430000|2024-10-18 20:47:10|198898.3|198773.3|198900.1|198775.1|198902|198777|198890.9|198765.9|8
1729284440000|2024-10-18 20:47:20|198899.8|198774.8|198906|198781|198908.8|198783.8|198899.8|198774.8|11
1729284450000|2024-10-18 20:47:30|198903.3|198778.3|198900|198775|198909.1|198784.1|198897.2|198772.2|11
1729284460000|2024-10-18 20:47:40|198903.3|198778.3|198908.6|198783.6|198908.9|198783.9|198903.2|198778.2|6
1729284470000|2024-10-18 20:47:50|198909.9|198784.9|198908.3|198783.3|198909.9|198784.9|198906.4|198781.4|5
1729284480000|2024-10-18 20:48:00|198906.5|198781.5|198908.2|198783.2|198908.3|198783.3|198906.4|198781.4|10
1729284490000|2024-10-18 20:48:10|198908.3|198783.3|198908.4|198783.4|198909.7|198784.7|198905.6|198780.6|14
1729284500000|2024-10-18 20:48:20|198909.7|198784.7|198903.2|198778.2|198909.9|198784.9|198903.2|198778.2|9
1729284510000|2024-10-18 20:48:30|198902|198777|198901.8|198776.8|198903.6|198778.6|198901.8|198776.8|12
1729284520000|2024-10-18 20:48:40|198902.9|198777.9|198906.4|198781.4|198906.5|198781.5|198902.9|198777.9|3
1729284530000|2024-10-18 20:48:50|198904.2|198779.2|198903.9|198778.9|198907.1|198782.1|198903.9|198778.9|5
1729284540000|2024-10-18 20:49:00|198906|198781|198919.8|198794.8|198924.2|198799.2|198904.2|198779.2|7
1729284550000|2024-10-18 20:49:10|198919.5|198794.5|198919.9|198794.9|198919.9|198794.9|198918.5|198793.5|3
1729284560000|2024-10-18 20:49:20|198918.2|198793.2|198918.8|198793.8|198923.3|198798.3|198918.2|198793.2|6
1729284570000|2024-10-18 20:49:30|198917|198792|198923.1|198798.1|198927.7|198802.7|198917|198792|9
1729284580000|2024-10-18 20:49:40|198923.2|198798.2|198903.8|198778.8|198931.9|198806.9|198896.4|198771.4|17
1729284590000|2024-10-18 20:49:50|198902.1|198777.1|198903.9|198778.9|198908.6|198783.6|198900.8|198775.8|8
1729284600000|2024-10-18 20:50:00|198904.5|198779.5|198904|198779|198908.7|198783.7|198903.4|198778.4|10
1729284610000|2024-10-18 20:50:10|198900.3|198775.3|198870.2|198745.2|198900.3|198775.3|198868.4|198743.4|6
1729284620000|2024-10-18 20:50:20|198869.5|198744.5|198854.3|198729.3|198869.5|198744.5|198854.3|198729.3|2
1729284630000|2024-10-18 20:50:30|198852.8|198727.8|198855.4|198730.4|198859.7|198734.7|198852.8|198727.8|7
1729284640000|2024-10-18 20:50:40|198859|198734|198922.7|198797.7|198923.3|198798.3|198854.7|198729.7|12
1729284650000|2024-10-18 20:50:50|198921.4|198796.4|198918.3|198793.3|198921.5|198796.5|198918.3|198793.3|9
1729284660000|2024-10-18 20:51:00|198921.5|198796.5|198918.2|198793.2|198922.3|198797.3|198911.1|198786.1|20
1729284670000|2024-10-18 20:51:10|198912.1|198787.1|198929.2|198804.2|198959.2|198804.2|198911.7|198740.7|30
1729284680000|2024-10-18 20:51:20|198955.9|198830.9|198959.2|198834.2|198964.6|198839.6|198951.5|198826.5|12
1729284700000|2024-10-18 20:51:40|198965.9|198840.9|199008.8|198883.8|199013.6|198888.6|198965.9|198840.9|3
1729284710000|2024-10-18 20:51:50|199010.7|198885.7|199011.8|198886.8|199012.2|198887.2|199010.5|198885.5|8
1729284720000|2024-10-18 20:52:00|199015.8|198890.8|199017.6|198892.6|199017.6|198892.6|199015.8|198890.8|2
1729284730000|2024-10-18 20:52:10|199018.2|198893.2|199126.3|199001.3|199127|199002|199018.2|198893.2|12
1729284740000|2024-10-18 20:52:20|199126.7|199001.7|199127|199002|199127|199002|199126.6|199001.6|4
1729284750000|2024-10-18 20:52:30|199125.8|199000.8|199125.8|199000.8|199125.8|199000.8|199125.8|199000.8|1
1729284770000|2024-10-18 20:52:50|199126.2|199001.2|199126.2|199001.2|199126.2|199001.2|199126.2|199001.2|1
1729284780000|2024-10-18 20:53:00|199125.9|199000.9|199118.5|198993.5|199125.9|199000.9|199116.9|198991.9|17
1729284790000|2024-10-18 20:53:10|199116.7|198991.7|199209.6|198899.6|199210.2|198992.9|199116.5|198899.6|5
1729284800000|2024-10-18 20:53:20|199200|198890|199081.1|198771.1|199200|198890|199081.1|198771.1|15
1729284830000|2024-10-18 20:53:50|199077.4|198767.4|199016.5|198706.5|199098.5|198788.5|199016.5|198706.5|23
1729284840000|2024-10-18 20:54:00|199004.8|198694.8|199007.8|198697.8|199027|198717|198994.4|198684.4|28
1729284850000|2024-10-18 20:54:10|199016.2|198706.2|199019.8|198709.8|199028.7|198718.7|198999.2|198689.2|21
1729284860000|2024-10-18 20:54:20|199016.9|198706.9|199021.3|198711.3|199021.3|198711.3|198998.2|198688.2|21
1729284870000|2024-10-18 20:54:30|198991.8|198681.8|198995.2|198685.2|199025|198715|198984.3|198674.3|23
1729284880000|2024-10-18 20:54:40|199013.3|198703.3|199033.5|198723.5|199042.2|198732.2|199001.5|198691.5|21
1729284890000|2024-10-18 20:54:50|199032.5|198722.5|199002.5|198692.5|199032.5|198722.5|199000.3|198690.3|3
1729284900000|2024-10-18 20:55:00|198982|198672|198982.1|198672.1|198986.8|198676.8|198982|198672|3
1729284910000|2024-10-18 20:55:10|198984|198674|198984|198674|198984|198674|198984|198674|1
1729284920000|2024-10-18 20:55:20|198981.8|198671.8|198980|198670|198981.8|198671.8|198980|198670|2
1729284930000|2024-10-18 20:55:30|198984.3|198674.3|198979.6|198669.6|198984.3|198674.3|198979.6|198669.6|2
1729284950000|2024-10-18 20:55:50|198983.9|198673.9|198979.3|198669.3|198983.9|198673.9|198979.3|198669.3|2
1729284960000|2024-10-18 20:56:00|198981|198671|199025.5|198715.5|199026.8|198716.8|198979|198669|11
1729284970000|2024-10-18 20:56:10|198978.4|198668.4|199029.6|198719.6|199040|198730|198978.4|198668.4|19
1729284980000|2024-10-18 20:56:20|199027.7|198717.7|198980.5|198670.5|199035|198725|198980.5|198670.5|7
1729285000000|2024-10-18 20:56:40|198984.4|198674.4|198979.7|198669.7|198984.4|198674.4|198979.7|198669.7|2
1729285020000|2024-10-18 20:57:00|198986.3|198676.3|198986.3|198676.3|198986.3|198676.3|198986.3|198676.3|1
1729285050000|2024-10-18 20:57:30|198987.1|198677.1|199023.6|198713.6|199032.2|198722.2|198987.1|198677.1|12
1729285060000|2024-10-18 20:57:40|199023|198713|198998.2|198688.2|199030.1|198720.1|198979.5|198669.5|19
1729285070000|2024-10-18 20:57:50|199014.8|198704.8|199007.8|198697.8|199035.4|198725.4|198986.9|198676.9|17
1729285080000|2024-10-18 20:58:00|198960.6|198650.6|198886.1|198576.1|199060|198750|198756.5|198446.5|14
1729285090000|2024-10-18 20:58:10|198881.1|198571.1|198999.2|198689.2|199019.1|198709.1|198859.4|198549.4|15
1729285100000|2024-10-18 20:58:20|198915.6|198605.6|198969.2|198659.2|198969.2|198659.2|198842.3|198532.3|6
1729285110000|2024-10-18 20:58:30|198876.3|198566.3|199053.8|198743.8|199061.9|198751.9|198852.9|198542.9|18
1729285120000|2024-10-18 20:58:40|199061.9|198751.9|199035.6|198725.6|199061.9|198751.9|198928.8|198618.8|15
1729285130000|2024-10-18 20:58:50|199029.4|198719.4|198948|198638|199039.4|198729.4|198810.2|198500.2|25
1729454400000|2024-10-20 20:00:00|198975|198625|198975|198625|198975|198625|198975|198625|1
1729458040000|2024-10-20 21:00:40|198955|198645|198955|198645|198955|198645|198955|198645|1
1729461650000|2024-10-20 22:00:50|198799|198489|198799|198489|198799|198489|198799|198489|1
1729461660000|2024-10-20 22:01:00|198824.8|198514.8|198827.9|198517.9|198843.9|198533.9|198812.5|198502.5|12
1729461670000|2024-10-20 22:01:10|198828.4|198518.4|198825.6|198515.6|198828.4|198518.4|198825.6|198515.6|3
1729461680000|2024-10-20 22:01:20|198823.2|198513.2|198817|198507|198823.2|198513.2|198817|198507|3
1729461690000|2024-10-20 22:01:30|198820.6|198510.6|198803|198493|198820.6|198510.6|198803|198493|4
1729461700000|2024-10-20 22:01:40|198806|198496|198802.1|198492.1|198806|198496|198802.1|198492.1|3
1729461710000|2024-10-20 22:01:50|198802.8|198492.8|198802.6|198492.6|198803.4|198493.4|198802.6|198492.6|3
1729461720000|2024-10-20 22:02:00|198804.7|198494.7|198805.9|198495.9|198805.9|198495.9|198804.7|198494.7|2
1729461730000|2024-10-20 22:02:10|198803|198493|198803.2|198493.2|198803.2|198493.2|198803|198493|2
1729461740000|2024-10-20 22:02:20|198797.8|198487.8|198827.1|198517.1|198828.9|198518.9|198795.1|198485.1|16
1729461750000|2024-10-20 22:02:30|198788|198478|198808.8|198498.8|198808.8|198498.8|198788|198478|6
1729461770000|2024-10-20 22:02:50|198803.1|198493.1|198757.7|198447.7|198803.1|198493.1|198757.7|198447.7|10
1729461800000|2024-10-20 22:03:20|198761.8|198451.8|198766.1|198456.1|198766.1|198456.1|198761.8|198451.8|3
1729461810000|2024-10-20 22:03:30|198765.3|198455.3|198765.3|198455.3|198765.3|198455.3|198765.3|198455.3|1
1729461820000|2024-10-20 22:03:40|198765.4|198455.4|198765.4|198455.4|198765.4|198455.4|198765.4|198455.4|1
1729461830000|2024-10-20 22:03:50|198763.5|198453.5|198763.5|198453.5|198763.5|198453.5|198763.5|198453.5|1
1729461850000|2024-10-20 22:04:10|198767.8|198457.8|198767.8|198457.8|198767.8|198457.8|198767.8|198457.8|1
1729461880000|2024-10-20 22:04:40|198763.4|198453.4|198763.4|198453.4|198763.4|198453.4|198763.4|198453.4|1
1729461890000|2024-10-20 22:04:50|198766.7|198456.7|198766.7|198456.7|198766.7|198456.7|198766.7|198456.7|1
1729461900000|2024-10-20 22:05:00|198768.1|198458.1|198766.2|198456.2|198768.1|198458.1|198764.8|198454.8|3
1729461910000|2024-10-20 22:05:10|198768.1|198458.1|198768.4|198458.4|198768.4|198458.4|198767.8|198457.8|3
1729461930000|2024-10-20 22:05:30|198768.8|198458.8|198766.2|198456.2|198768.8|198458.8|198766.2|198456.2|2
1729461940000|2024-10-20 22:05:40|198762.4|198452.4|198764|198454|198764|198454|198762.4|198452.4|2
1729461950000|2024-10-20 22:05:50|198763.9|198453.9|198763.9|198453.9|198763.9|198453.9|198763.9|198453.9|1
1729461970000|2024-10-20 22:06:10|198762.4|198452.4|198763.7|198453.7|198763.7|198453.7|198762.4|198452.4|2
1729461990000|2024-10-20 22:06:30|198762|198452|198760.3|198450.3|198762.1|198452.1|198758.2|198448.2|4
1729462000000|2024-10-20 22:06:40|198757.8|198447.8|198758|198448|198758|198448|198757.8|198447.8|2
1729462010000|2024-10-20 22:06:50|198757.9|198447.9|198757.9|198447.9|198757.9|198447.9|198757.9|198447.9|1
1729462020000|2024-10-20 22:07:00|198757|198447|198756.7|198446.7|198757|198447|198756.7|198446.7|2
1729462040000|2024-10-20 22:07:20|198753.6|198443.6|198753.6|198443.6|198753.6|198443.6|198753.6|198443.6|1
1729462050000|2024-10-20 22:07:30|198754.2|198444.2|198754.8|198444.8|198754.8|198444.8|198754.2|198444.2|2
1729462060000|2024-10-20 22:07:40|198754.7|198444.7|198754.7|198444.7|198754.7|198444.7|198754.7|198444.7|1
1729462090000|2024-10-20 22:08:10|198754.2|198444.2|198751.6|198441.6|198754.2|198444.2|198751.6|198441.6|2
1729462110000|2024-10-20 22:08:30|198750|198440|198739.3|198429.3|198750.5|198440.5|198739.3|198429.3|3
1729462140000|2024-10-20 22:09:00|198750.5|198440.5|198758|198448|198758|198448|198750.5|198440.5|2
1729462150000|2024-10-20 22:09:10|198757.1|198447.1|198757.1|198447.1|198757.1|198447.1|198757.1|198447.1|1
1729462170000|2024-10-20 22:09:30|198757|198447|198752.1|198442.1|198757|198447|198752.1|198442.1|4
1729462190000|2024-10-20 22:09:50|198699.2|198389.2|198763.3|198453.3|198763.4|198453.4|198699.2|198389.2|5
1729462200000|2024-10-20 22:10:00|198754.3|198444.3|198756.5|198446.5|198756.5|198446.5|198745.7|198435.7|4
1729462230000|2024-10-20 22:10:30|198755.3|198445.3|198755.6|198445.6|198755.6|198445.6|198755.3|198445.3|2
1729462250000|2024-10-20 22:10:50|198756|198446|198756|198446|198756|198446|198756|198446|1
1729462260000|2024-10-20 22:11:00|198755.1|198445.1|198752.8|198442.8|198755.1|198445.1|198751.9|198441.9|4
1729462270000|2024-10-20 22:11:10|198755|198445|198755|198445|198755|198445|198755|198445|1
1729462290000|2024-10-20 22:11:30|198756.8|198446.8|198775.8|198465.8|198775.8|198465.8|198755.1|198445.1|5
1729462310000|2024-10-20 22:11:50|198775.7|198465.7|198775.7|198465.7|198775.7|198465.7|198775.7|198465.7|1
1729462320000|2024-10-20 22:12:00|198771.3|198461.3|198771.3|198461.3|198771.3|198461.3|198771.3|198461.3|1
1729462340000|2024-10-20 22:12:20|198775.6|198465.6|198775.6|198465.6|198775.6|198465.6|198775.6|198465.6|1
1729462350000|2024-10-20 22:12:30|198774.5|198464.5|198779.3|198469.3|198788.3|198478.3|198770.1|198460.1|10
1729462360000|2024-10-20 22:12:40|198779.1|198469.1|198779.8|198469.8|198781.1|198471.1|198779.1|198469.1|5
1729462380000|2024-10-20 22:13:00|198776.7|198466.7|198777.5|198480.3|198778.2|198480.4|198772.6|198466.7|8
1729462390000|2024-10-20 22:13:10|198775.6|198479.8|198775.6|198479.8|198775.6|198479.8|198775.6|198479.8|1
1729462400000|2024-10-20 22:13:20|198775.1|198480.3|198783.7|198474.4|198783.7|198480.3|198775.1|198474.4|2
1729462410000|2024-10-20 22:13:30|198782.6|198473.2|198782.6|198473.2|198782.6|198473.2|198782.6|198473.2|1
1729462430000|2024-10-20 22:13:50|198782.4|198473.5|198772.5|198478.5|198782.4|198478.5|198772.5|198473.5|2
1729462440000|2024-10-20 22:14:00|198772.3|198478.7|198772.3|198478.7|198772.3|198478.7|198772.3|198478.7|1
1729462450000|2024-10-20 22:14:10|198768|198474.8|198768|198474.8|198768|198474.8|198768|198474.8|1
1729462460000|2024-10-20 22:14:20|198780.2|198471.6|198780.2|198471.6|198780.2|198471.6|198780.2|198471.6|1
1729462470000|2024-10-20 22:14:30|198780.1|198471.8|198780.1|198471.8|198780.1|198471.8|198780.1|198471.8|1
1729462480000|2024-10-20 22:14:40|198779.9|198471.9|198779.9|198471.9|198779.9|198471.9|198779.9|198471.9|1
1729462490000|2024-10-20 22:14:50|198779.8|198478.5|198766.3|198475.1|198779.8|198478.5|198766.3|198475.1|3
1729462510000|2024-10-20 22:15:10|198766|198475.4|198779.2|198471.9|198779.2|198475.4|198766|198471.9|2
1729462520000|2024-10-20 22:15:20||198472||198472||198472||198472|1
1729462530000|2024-10-20 22:15:30|198779|198472.1|198770.9|198464|198779|198472.1|198770.9|198464|2
1729462540000|2024-10-20 22:15:40|198774.4|198467.6|198756.4|198466.9|198774.4|198467.6|198756.4|198466.9|2
1729462550000|2024-10-20 22:15:50|198756.1|198467.2|198756.1|198467.2|198756.1|198467.2|198756.1|198467.2|1
1729462560000|2024-10-20 22:16:00|198756|198467.3|198756|198467.3|198756|198467.3|198756|198467.3|1
1729462570000|2024-10-20 22:16:10|198755.9|198467.4|198775.1|198468.9|198775.1|198468.9|198755.9|198467.4|3
1729462580000|2024-10-20 22:16:20|198776.3|198470.2|198776.3|198470.2|198776.3|198470.2|198776.3|198470.2|1
1729462590000|2024-10-20 22:16:30|198777.7|198471.7|198777|198471.6|198780.3|198474.4|198776.7|198470.9|6
1729462600000|2024-10-20 22:16:40|198775.4|198470|198755.6|198469|198775.4|198470|198755.6|198468.7|3
1729462610000|2024-10-20 22:16:50|198755.5|198469.1|198755.5|198469.1|198755.5|198469.1|198755.5|198469.1|1
1729462620000|2024-10-20 22:17:00|198746.4|198460.2|198765|198460|198769.2|198464.1|198746.4|198460|3
1729462640000|2024-10-20 22:17:20|198764.9||198764.9||198764.9||198764.9||1
1729462650000|2024-10-20 22:17:30|198750.3|198479.1|198757.1|198471.9|198773.6|198479.1|198750.3|198468.9|6
1729462670000|2024-10-20 22:17:50|198757|198472|198757|198472|198757|198472|198757|198472|1
1729462680000|2024-10-20 22:18:00|198764.5|198479.7|198779.5|198475.2|198779.5|198482|198764.5|198475.2|3
1729462700000|2024-10-20 22:18:20|198766.6|198482.1|198766.6|198482.1|198766.6|198482.1|198766.6|198482.1|1
1729462710000|2024-10-20 22:18:30|198771.6|198487.2|198781.8|198497.5|198781.8|198497.5|198771.6|198487.2|3
1729462720000|2024-10-20 22:18:40|198781.7|198497.6|198781.7|198497.6|198781.7|198497.6|198781.7|198497.6|1
1729462730000|2024-10-20 22:18:50|198788.8|198484.8|198788.8|198484.8|198788.8|198484.8|198788.8|198484.8|1
1729462740000|2024-10-20 22:19:00|198794.1|198490|198793.8|198483.8|198794.1|198490|198789.5|198483.8|3
1729462770000|2024-10-20 22:19:30|198783.1|198499.4|198783.1|198499.4|198783.1|198499.4|198783.1|198499.4|1
1729462780000|2024-10-20 22:19:40|198781|198497.4|198781|198497.4|198781|198497.4|198781|198497.4|1
1729462790000|2024-10-20 22:19:50|198792.5|198482.5|198792.5|198482.5|198792.5|198482.5|198792.5|198482.5|1
1729462800000|2024-10-20 22:20:00|198791.1|198481.1|198788.9|198478.9|198791.1|198481.1|198788.9|198478.9|2
1729462810000|2024-10-20 22:20:10|198788.8|198478.8|198788.8|198478.8|198788.8|198478.8|198788.8|198478.8|1
1729462820000|2024-10-20 22:20:20|198775.4|198492.1|198775.4|198492.1|198775.4|198492.1|198775.4|198492.1|1
1729462830000|2024-10-20 22:20:30||198492.2||198492.2||198492.2||198492.2|1
1729462840000|2024-10-20 22:20:40|198772.6|198489.4|198766|198482.8|198772.6|198489.4|198766|198482.8|2
1729462850000|2024-10-20 22:20:50|198782.6|198472.6|198782.6|198472.6|198782.6|198472.6|198782.6|198472.6|1
1729462880000|2024-10-20 22:21:20|198765.9|198482.9|198765.9|198482.9|198765.9|198482.9|198765.9|198482.9|1
1729462900000|2024-10-20 22:21:40|198782.6|198472.6|198782.6|198472.6|198782.6|198472.6|198782.6|198472.6|1
1729462920000|2024-10-20 22:22:00|198784.7|198474.7|198776.3|198466.3|198784.7|198474.7|198774.3|198464.3|3
1729462940000|2024-10-20 22:22:20|198756.3|198473.6|198756.3|198473.6|198756.3|198473.6|198756.3|198473.6|1
1729462950000|2024-10-20 22:22:30|198767.8|198485.1|198791.7|198481.7|198791.7|198485.1|198767.8|198481.7|2
1729462960000|2024-10-20 22:22:40|198794.1|198484.1|198794.1|198484.1|198794.1|198484.1|198794.1|198484.1|1
1729462980000|2024-10-20 22:23:00|198783.8|198501.3|198783.8|198501.3|198783.8|198501.3|198783.8|198501.3|1
1729463000000|2024-10-20 22:23:20|198794.7|198484.7|198794.7|198484.7|198794.7|198484.7|198794.7|198484.7|1
1729463030000|2024-10-20 22:23:50|198783.8|198501.3|198783.8|198501.3|198783.8|198501.3|198783.8|198501.3|1
1729463040000|2024-10-20 22:24:00|198779.3|198496.8|198779.3|198496.8|198779.3|198496.8|198779.3|198496.8|1
1729463060000|2024-10-20 22:24:20|198791.7|198481.7|198791.7|198481.7|198791.7|198481.7|198791.7|198481.7|1
1729463090000|2024-10-20 22:24:50|198779.2|198496.9|198779.2|198496.9|198779.2|198496.9|198779.2|198496.9|1
1729463110000|2024-10-20 22:25:10|198791.7|198481.7|198791.7|198481.7|198791.7|198481.7|198791.7|198481.7|1
1729463150000|2024-10-20 22:25:50|198779.2|198496.9|198779.2|198496.9|198779.2|198496.9|198779.2|198496.9|1
1729463160000|2024-10-20 22:26:00|198783.8|198501.5|198783.8|198501.5|198783.8|198501.5|198783.8|198501.5|1
1729463170000|2024-10-20 22:26:10|198794.7|198484.7|198794.7|198484.7|198794.7|198484.7|198794.7|198484.7|1
1729463180000|2024-10-20 22:26:20|198792.1|198482.1|198792.1|198482.1|198792.1|198482.1|198792.1|198482.1|1
1729463200000|2024-10-20 22:26:40|198779.9|198497.6|198779.9|198497.7|198779.9|198497.7|198779.9|198497.6|2
1729463220000|2024-10-20 22:27:00|198774|198491.8|198788.3|198478.3|198788.3|198491.8|198774|198478.3|2
1729463230000|2024-10-20 22:27:10|198773.9|198491.8|198788.2|198478.2|198788.2|198491.8|198773.9|198478.2|2
1729463240000|2024-10-20 22:27:20|198790.8|198480.8|198790.8|198480.8|198790.8|198480.8|198790.8|198480.8|1
1729463260000|2024-10-20 22:27:40|198777.8|198495.6|198777.8|198495.6|198777.8|198495.6|198777.8|198495.6|1
1729463280000|2024-10-20 22:28:00|198790.8|198480.8|198790.8|198480.8|198790.8|198480.8|198790.8|198480.8|1
1729463310000|2024-10-20 22:28:30|198777.8|198495.6|198781.3|198499.2|198781.3|198499.2|198777.8|198495.6|2
1729463330000|2024-10-20 22:28:50|198793.2|198483.2|198793.2|198483.2|198793.2|198483.2|198793.2|198483.2|1
1729463340000|2024-10-20 22:29:00|198789.8|198479.8|198789.8|198479.8|198789.8|198479.8|198789.8|198479.8|1
1729463370000|2024-10-20 22:29:30|198776.3|198494.2|198776.3|198494.2|198776.3|198494.2|198776.3|198494.2|1
1729463390000|2024-10-20 22:29:50|198789.8|198479.8|198789.8|198479.8|198789.8|198479.8|198789.8|198479.8|1
1729463400000|2024-10-20 22:30:00|198786|198476|198790.5|198480.5|198792.8|198482.8|198786|198476|4
1729463420000|2024-10-20 22:30:20|198793.3|198483.3|198797.1|198487.1|198797.1|198487.1|198793.3|198483.3|2
1729463430000|2024-10-20 22:30:30|198787.1|198505.1|198793|198483|198793|198505.1|198782.7|198483|3
1729463460000|2024-10-20 22:31:00|198789.7|198479.7|198778.4|198496.4|198790.2|198496.4|198778.4|198479.7|3
1729463480000|2024-10-20 22:31:20|198798.5|198516.5|198831.4|198521.4|198835.7|198525.7|198798.5|198516.5|9
1729463490000|2024-10-20 22:31:30|198833.8|198523.8|198834.6|198524.6|198836.5|198526.5|198833.8|198523.8|3
1729463520000|2024-10-20 22:32:00|198820.4|198538.4|198820.4|198538.4|198820.4|198538.4|198820.4|198538.4|1
1729463540000|2024-10-20 22:32:20|198832.8|198522.8|198832.8|198522.8|198832.8|198522.8|198832.8|198522.8|1
1729463570000|2024-10-20 22:32:50|198829.9|198519.9|198829.9|198519.9|198829.9|198519.9|198829.9|198519.9|1
1729463580000|2024-10-20 22:33:00|198821.3|198540.4|198824.4|198543.5|198824.4|198543.5|198821.3|198540.4|2
1729463600000|2024-10-20 22:33:20|198835.1|198525.1|198835.1|198525.1|198835.1|198525.1|198835.1|198525.1|1
1729463630000|2024-10-20 22:33:50|198824.4|198543.5|198824.4|198543.5|198824.4|198543.5|198824.4|198543.5|1
1729463650000|2024-10-20 22:34:10|198835.1|198525.1|198835.1|198525.1|198835.1|198525.1|198835.1|198525.1|1
1729463660000|2024-10-20 22:34:20|198832.1|198522.1|198832.1|198522.1|198832.1|198522.1|198832.1|198522.1|1
1729463690000|2024-10-20 22:34:50|198824.6|198543.8|198824.6|198543.8|198824.6|198543.8|198824.6|198543.8|1
1729463700000|2024-10-20 22:35:00|198827.1|198546.3|198827.1|198546.3|198827.1|198546.3|198827.1|198546.3|1
1729463710000|2024-10-20 22:35:10|198836.5|198526.5|198836.5|198526.5|198836.5|198526.5|198836.5|198526.5|1
1729463730000|2024-10-20 22:35:30|198835|198525|198835|198525|198835|198525|198835|198525|1
1729463740000|2024-10-20 22:35:40|198825.8|198544.9|198825.8|198544.9|198825.8|198544.9|198825.8|198544.9|1
1729463750000|2024-10-20 22:35:50|198827.9|198547|198827.9|198547|198827.9|198547|198827.9|198547|1
1729463760000|2024-10-20 22:36:00|198836.9|198526.9|198836.9|198526.9|198836.9|198526.9|198836.9|198526.9|1
1729463790000|2024-10-20 22:36:30|198827.9|198547|198827.9|198547|198827.9|198547|198827.9|198547|1
1729463800000|2024-10-20 22:36:40|198823.7|198542.8|198823.7|198542.8|198823.7|198542.8|198823.7|198542.8|1
1729463810000|2024-10-20 22:36:50|198818.9|198538.1|198818.9|198538.1|198818.9|198538.1|198818.9|198538.1|1
1729463820000|2024-10-20 22:37:00|198832.4|198522.4|198834.8|198524.8|198834.8|198524.8|198832.4|198522.4|2
1729463840000|2024-10-20 22:37:20|198835.9|198525.9|198835.9|198525.9|198835.9|198525.9|198835.9|198525.9|1
1729463850000|2024-10-20 22:37:30|198825.9|198545.1|198825.9|198545.1|198825.9|198545.1|198825.9|198545.1|1
1729463870000|2024-10-20 22:37:50|198866.2|198610.5|198835.9|198525.9|198866.2|198610.5|198751.2|198495.5|5
1729463900000|2024-10-20 22:38:20|198825.9|198545.1|198818.3|198537.4|198825.9|198545.1|198818.3|198537.4|2
1729463920000|2024-10-20 22:38:40|198832|198522|198832|198522|198832|198522|198832|198522|1
1729463940000|2024-10-20 22:39:00|198828.2|198525.8|198828.2|198525.8|198828.2|198525.8|198828.2|198525.8|1
1729463950000|2024-10-20 22:39:10|198832.6|198530.2|198832.6|198530.2|198832.6|198530.2|198832.6|198530.2|1
1729463980000|2024-10-20 22:39:40|198827|198546.2|198827|198546.2|198827|198546.2|198827|198546.2|1
1729464010000|2024-10-20 22:40:10|198817.9|198537|198817.9|198537|198817.9|198537|198817.9|198537|1
1729464020000|2024-10-20 22:40:20|198825.4|198544.5|198842.5|198540.1|198842.5|198544.5|198825.4|198540.1|2
1729464030000|2024-10-20 22:40:30|198844.5|198563.7|198819.5|198538.7|198844.5|198563.7|198816.1|198535.3|4
1729464050000|2024-10-20 22:40:50|198830.5|198528.1|198830.5|198528.1|198830.5|198528.1|198830.5|198528.1|1
1729464060000|2024-10-20 22:41:00|198819.5|198538.7|198831.8|198529.4|198831.8|198541.2|198819.5|198529.4|3
1729464090000|2024-10-20 22:41:30|198822|198541.2|198824.4|198543.6|198824.4|198543.6|198822|198541.2|2
1729464140000|2024-10-20 22:42:20|198813|198532.1|198813|198532.1|198813|198532.1|198813|198532.1|1
1729464160000|2024-10-20 22:42:40|198827.5|198525.1|198827.5|198525.1|198827.5|198525.1|198827.5|198525.1|1
1729464190000|2024-10-20 22:43:10|198813|198532.1|198813|198532.1|198813|198532.1|198813|198532.1|1
1729464210000|2024-10-20 22:43:30|198827.5|198525.1|198827.5|198525.1|198827.5|198525.1|198827.5|198525.1|1
1729464250000|2024-10-20 22:44:10|198813|198532.1|198813|198532.1|198813|198532.1|198813|198532.1|1
1729464260000|2024-10-20 22:44:20|198816.3|198535.4|198810.3|198529.5|198818.5|198537.7|198809.1|198528.3|14
1729464270000|2024-10-20 22:44:30|198818.7|198537.9|198830.2|198527.9|198830.2|198537.9|198818.7|198527.9|2
1729464290000|2024-10-20 22:44:50|198818.7|198537.9|198818.7|198537.9|198818.7|198537.9|198818.7|198537.9|1
1729464310000|2024-10-20 22:45:10|198801.7|198520.9|198801.7|198520.9|198801.7|198520.9|198801.7|198520.9|1
1729464320000|2024-10-20 22:45:20|198815.3|198512.4|198815.3|198512.4|198815.3|198512.4|198815.3|198512.4|1
1729464350000|2024-10-20 22:45:50|198817.5|198514.7|198817.5|198514.7|198817.5|198514.7|198817.5|198514.7|1
1729464360000|2024-10-20 22:46:00|198806.1|198525.3|198787.2|198506.4|198807.4|198526.6|198780.9|198500|6
1729464370000|2024-10-20 22:46:10|198790.1|198509.2|198804.9|198502.5|198808.5|198509.2|198784.7|198488.9|13
1729464390000|2024-10-20 22:46:30|198799.6|198490.1|198799|198489.5|198799.6|198490.1|198799|198489.5|2
1729464410000|2024-10-20 22:46:50|198796.1|198486.6|198782.5|198480.1|198796.1|198486.6|198779|198476.6|3
1729464460000|2024-10-20 22:47:40|198779.1|198498.3|198790.5|198488.1|198790.5|198498.3|198779.1|198488.1|2
1729464480000|2024-10-20 22:48:00|198779.1|198498.3|198779.1|198498.3|198779.1|198498.3|198779.1|198498.3|1
1729464510000|2024-10-20 22:48:30|198774.8|198493.9|198774.8|198493.9|198774.8|198493.9|198774.8|198493.9|1
1729464540000|2024-10-20 22:49:00|198788.3|198485.9|198788.3|198485.9|198788.3|198485.9|198788.3|198485.9|1
1729464550000|2024-10-20 22:49:10|198774.8|198493.9|198774.8|198493.9|198774.8|198493.9|198774.8|198493.9|1
1729464570000|2024-10-20 22:49:30|198780.6|198499.8|198791.3|198488.8|198791.3|198499.8|198780.6|198488.8|2
1729464610000|2024-10-20 22:50:10|198780.6|198499.8|198780.6|198499.8|198780.6|198499.8|198780.6|198499.8|1
1729464630000|2024-10-20 22:50:30|198791.3|198488.8|198791.3|198488.8|198791.3|198488.8|198791.3|198488.8|1
1729464660000|2024-10-20 22:51:00|198775.9|198495.1|198775.9|198495.1|198775.9|198495.1|198775.9|198495.1|1
1729464680000|2024-10-20 22:51:20|198788.9|198486.5|198788.9|198486.5|198788.9|198486.5|198788.9|198486.5|1
1729464730000|2024-10-20 22:52:10|198775.9|198495.1|198775.9|198495.1|198775.9|198495.1|198775.9|198495.1|1
1729464740000|2024-10-20 22:52:20|198788.9|198486.5|198788.9|198486.5|198788.9|198486.5|198788.9|198486.5|1
1729464770000|2024-10-20 22:52:50|198775.9|198495.1|198775.9|198495.1|198775.9|198495.1|198775.9|198495.1|1
1729464790000|2024-10-20 22:53:10|198788.9|198486.5|198788.9|198486.5|198788.9|198486.5|198788.9|198486.5|1
1729464820000|2024-10-20 22:53:40|198780.4|198499.6|198780.4|198499.6|198780.4|198499.6|198780.4|198499.6|1
1729464850000|2024-10-20 22:54:10|198777.2|198496.4|198789.5|198487.1|198789.5|198496.4|198777.2|198487.1|2
1729464870000|2024-10-20 22:54:30|198790.6|198488.2|198790.6|198488.2|198790.6|198488.2|198790.6|198488.2|1
1729464880000|2024-10-20 22:54:40|198779.4|198498.6|198782.9|198502.1|198782.9|198502.1|198779.4|198498.6|2
1729464900000|2024-10-20 22:55:00|198792.8|198490.4|198792.8|198490.4|198792.8|198490.4|198792.8|198490.4|1
1729464910000|2024-10-20 22:55:10|198794.9|198492.5|198792.9|198490.5|198794.9|198492.5|198792.9|198490.5|2
1729464920000|2024-10-20 22:55:20|198795.3|198492.8|198795.3|198492.8|198795.3|198492.8|198795.3|198492.8|1
1729464950000|2024-10-20 22:55:50|198787.8|198506.9|198787.8|198506.9|198787.8|198506.9|198787.8|198506.9|1
1729464960000|2024-10-20 22:56:00|198785.2|198505.5|198793.8|198492|198793.8|198505.5|198785.2|198492|2
1729464970000|2024-10-20 22:56:10|198791.8|198490|198791.8|198490|198791.8|198490|198791.8|198490|1
1729464990000|2024-10-20 22:56:30|198796.9|198495.1|198796.9|198495.1|198796.9|198495.1|198796.9|198495.1|1
1729465000000|2024-10-20 22:56:40|198791.5|198511.8|198791.5|198511.8|198791.5|198511.8|198791.5|198511.8|1
1729465010000|2024-10-20 22:56:50|198796.9|198495.1|198796.9|198495.1|198796.9|198495.1|198796.9|198495.1|1
1729465050000|2024-10-20 22:57:30|198791.5|198511.8|198779.8|198500.1|198791.5|198511.8|198779.8|198500.1|2
1729465070000|2024-10-20 22:57:50|198791.1|198489.3|198787.5|198485.7|198791.1|198489.3|198787.5|198485.7|2
1729465090000|2024-10-20 22:58:10|198789.4|198487.6|198801.6|198499.8|198802.7|198500.8|198789.4|198487.6|6
1729465100000|2024-10-20 22:58:20|198797.3|198495.4|198791.3|198511.6|198797.3|198511.6|198790.9|198489.1|3
1729465130000|2024-10-20 22:58:50|198799.3|198497.5|198799.3|198497.5|198799.3|198497.5|198799.3|198497.5|1
1729465140000|2024-10-20 22:59:00|198798.3|198496.5|198798.3|198496.5|198798.3|198496.5|198798.3|198496.5|1
1729465160000|2024-10-20 22:59:20|198789.3|198509.6|198789.3|198509.6|198789.3|198509.6|198789.3|198509.6|1
1729465170000|2024-10-20 22:59:30|198792.2|198512.5|198785|198505.3|198792.2|198512.5|198785|198505.3|2
1729465180000|2024-10-20 22:59:40|198780.4|198500.7|198780.4|198500.7|198780.4|198500.7|198780.4|198500.7|1
1729465200000|2024-10-20 23:00:00|198776.7|198496.9|198792|198490.2|198792|198500.7|198776.7|198490.2|4
1729465210000|2024-10-20 23:00:10|198776.7|198497|198766.9|198519|198780.4|198519|198766.9|198497|3
1729465260000|2024-10-20 23:01:00|198790.4|198510.7|198723.1|198475.2|198790.4|198510.7|198723.1|198475.2|5
1729465280000|2024-10-20 23:01:20|198722.1|198474.3|198722.1|198474.3|198722.1|198474.3|198722.1|198474.3|1
1729465300000|2024-10-20 23:01:40|198739.6|198459.9|198739.6|198459.9|198739.6|198459.9|198739.6|198459.9|1
1729465310000|2024-10-20 23:01:50|198719.9|198472.1|198719.9|198472.1|198719.9|198472.1|198719.9|198472.1|1
1729465320000|2024-10-20 23:02:00|198718.8|198471|198718.8|198471|198718.8|198471|198718.8|198471|1
1729465330000|2024-10-20 23:02:10|198721.4|198473.5|198713.9|198466.1|198721.4|198473.5|198712.8|198464.9|5
1729465340000|2024-10-20 23:02:20|198727.7|198448|198727.7|198448|198727.7|198448|198727.7|198448|1
1729465370000|2024-10-20 23:02:50|198710.7|198462.8|198708.5|198460.6|198710.7|198462.8|198708.5|198460.6|2
1729465380000|2024-10-20 23:03:00|198709.1|198461.3|198709.1|198461.3|198709.1|198461.3|198709.1|198461.3|1
1729465390000|2024-10-20 23:03:10|198710.6|198462.7|198709.2|198461.3|198710.6|198462.7|198709.2|198461.3|2
1729465420000|2024-10-20 23:03:40|198724.8|198445.1|198709.2|198461.3|198724.8|198461.3|198709.2|198445.1|2
1729465440000|2024-10-20 23:04:00|198693.6|198477.6|198709.2|198461.3|198709.2|198477.6|198693.6|198461.3|2
1729465460000|2024-10-20 23:04:20|198724.8|198445.1|198724.8|198445.1|198724.8|198445.1|198724.8|198445.1|1
1729465480000|2024-10-20 23:04:40|198709.2|198461.3|198709.2|198461.3|198709.2|198461.3|198709.2|198461.3|1
1729465510000|2024-10-20 23:05:10|198724.8|198445.1|198724.8|198445.1|198724.8|198445.1|198724.8|198445.1|1
1729465530000|2024-10-20 23:05:30|198709.6|198461.8|198711.4|198463.6|198711.4|198463.6|198709.6|198461.8|2
1729465560000|2024-10-20 23:06:00|198694.5|198478.5|198781.6|198533.6|198781.6|198533.6|198694.5|198478.5|7
1729465580000|2024-10-20 23:06:20|198781.9|198528.7|198729.5|198481.5|198781.9|198528.7|198728.4|198480.4|3
1729465610000|2024-10-20 23:06:50|198748.6|198468.6|198748.6|198468.6|198748.6|198468.6|198748.6|198468.6|1
1729465620000|2024-10-20 23:07:00|198746.5|198466.6|198746.5|198466.6|198746.5|198466.6|198746.5|198466.6|1
1729465630000|2024-10-20 23:07:10|198730.8|198482.9|198734.2|198486.2|198734.2|198486.2|198730.8|198482.9|2
1729465640000|2024-10-20 23:07:20|198732.9|198484.9|198733.5|198485.5|198733.5|198485.5|198732.9|198484.9|2
1729465670000|2024-10-20 23:07:50|198751.8|198471.9|198751.8|198471.9|198751.8|198471.9|198751.8|198471.9|1
1729465680000|2024-10-20 23:08:00|198745.6|198465.7|198748.3|198468.4|198748.3|198468.4|198745.6|198465.7|2
1729465690000|2024-10-20 23:08:10|198711.8|198495.8|198711.8|198495.8|198711.8|198495.8|198711.8|198495.8|1
1729465700000|2024-10-20 23:08:20|198682.1|198511|198760.2|198512.1|198767.1|198519|198682.1|198511|7
1729465710000|2024-10-20 23:08:30|198767.6|198519.6|198767.5|198518.6|198767.6|198519.6|198759.5|198511.5|7
1729465720000|2024-10-20 23:08:40|198767|198516.8|198767.2|198519.2|198767.2|198519.2|198766.7|198516.8|4
1729465730000|2024-10-20 23:08:50|198787.3|198507.3|198787|198504|198790.9|198507.3|198787|198501.3|3
1729465750000|2024-10-20 23:09:10|198783.7|198504.8|198764.4|198516.4|198786.8|198516.4|198764.4|198504.8|3
1729465760000|2024-10-20 23:09:20|198763.4|198513.7|198766.2|198518.1|198766.2|198518.1|198763.1|198513.7|4
1729465770000|2024-10-20 23:09:30|198764.6|198516|198801.4|198520.7|198808.7|198528.7|198764.6|198516|10
1729465780000|2024-10-20 23:09:40|198803.4|198520.5|198803.4|198520.5|198803.4|198520.5|198803.4|198520.5|1
1729465800000|2024-10-20 23:10:00|198777.8|198527.8|198777.8|198527.8|198777.8|198527.8|198777.8|198527.8|1
1729465810000|2024-10-20 23:10:10|198794.7|198513.4|198794.7|198513.4|198794.7|198513.4|198794.7|198513.4|1
1729465820000|2024-10-20 23:10:20|198794.6|198511.4|198792.6|198511.4|198794.6|198511.4|198792.6|198511.4|2
1729465830000|2024-10-20 23:10:30|198774.6|198526|198774.6|198526|198774.6|198526|198774.6|198526|1
1729465840000|2024-10-20 23:10:40|198756.6|198540.6|198756.6|198540.6|198756.6|198540.6|198756.6|198540.6|1
1729465870000|2024-10-20 23:11:10|198795|198514|198795|198514.1|198795|198514.1|198795|198514|2
1729465880000|2024-10-20 23:11:20|198801.1|198520.2|198774.7|198526.3|198804.7|198532.5|198774.7|198520.2|5
1729465900000|2024-10-20 23:11:40|198776.1|198526.4|198776.1|198527.8|198776.1|198527.8|198776.1|198526.4|2
1729465910000|2024-10-20 23:11:50|198795.3|198514.7|198795.3|198514.7|198795.3|198514.7|198795.3|198514.7|1
1729465930000|2024-10-20 23:12:10|198800.9|198520.3|198800.9|198520.3|198800.9|198520.3|198800.9|198520.3|1
1729465940000|2024-10-20 23:12:20|198754.1|198520.4|198777.5|198529.2|198777.5|198538.1|198754.1|198520.4|3
1729465970000|2024-10-20 23:12:50|198800.9|198520.4|198800.9|198520.4|198800.9|198520.4|198800.9|198520.4|1
1729465980000|2024-10-20 23:13:00|198800.8|198512.3|198792.7|198512.3|198800.8|198512.3|198792.7|198512.3|2
1729465990000|2024-10-20 23:13:10|198773.4|198525.2|198773.4|198525.2|198773.4|198525.2|198773.4|198525.2|1
1729466000000|2024-10-20 23:13:20|198765.6|198517.5|198731.8|198483.7|198765.6|198517.5|198731.8|198483.7|4
1729466010000|2024-10-20 23:13:30|198732.8|198484.7|198732.8|198484.7|198732.8|198484.7|198732.8|198484.7|1
1729466030000|2024-10-20 23:13:50|198740.6|198460.4|198740.6|198460.4|198740.6|198460.4|198740.6|198460.4|1
1729466050000|2024-10-20 23:14:10|198725.7|198477.6|198724.2|198476.2|198725.7|198477.6|198724.2|198476.2|2
1729466070000|2024-10-20 23:14:30|198725.5|198477.5|198729|198481|198729|198481|198725.5|198477.5|3
1729466080000|2024-10-20 23:14:40|198702.2|198512.7|198702.2|198512.7|198702.2|198512.7|198702.2|198512.7|1
1729466090000|2024-10-20 23:14:50||198512.8||198512.8||198512.8||198512.8|1
1729466130000|2024-10-20 23:15:30|198747.1|198467.2|198699.2|198509.7|198757.9|198545.3|198670.3|198467.2|5
1729466160000|2024-10-20 23:16:00|198708|198518.5|198753.2|198473.3|198753.2|198518.5|198705.3|198473.3|5
1729466180000|2024-10-20 23:16:20||198473.4||198473.4||198473.4||198473.4|1
1729466190000|2024-10-20 23:16:30|198706.2|198516.8|198706.2|198516.8|198706.2|198516.8|198706.2|198516.8|1
1729466220000|2024-10-20 23:17:00|198753.2|198473.4|198753.2|198473.4|198753.2|198473.4|198753.2|198473.4|1
1729466230000|2024-10-20 23:17:10|198756.9|198477|198756.9|198477|198756.9|198477|198756.9|198477|1
1729466240000|2024-10-20 23:17:20|198707.9|198518.8|198707.9|198518.8|198707.9|198518.8|198707.9|198518.8|1
1729466250000|2024-10-20 23:17:30|198709|198520|198707.4|198518.4|198709|198520|198707.4|198518.4|2
1729466260000|2024-10-20 23:17:40|198709.6|198520.5|198707.8|198518.7|198709.6|198520.5|198707.8|198518.7|2
1729466270000|2024-10-20 23:17:50|198707.6|198518.5|198707.6|198518.5|198707.6|198518.5|198707.6|198518.5|1
1729466280000|2024-10-20 23:18:00|198756.2|198476.4|198756.2|198476.4|198756.2|198476.4|198756.2|198476.4|1
1729466300000|2024-10-20 23:18:20|198707.6|198518.5|198707.6|198518.5|198707.6|198518.5|198707.6|198518.5|1
1729466330000|2024-10-20 23:18:50|198756.2|198476.4|198756.2|198476.4|198756.2|198476.4|198756.2|198476.4|1
1729466340000|2024-10-20 23:19:00|198755.4|198475.6|198755.4|198475.6|198755.4|198475.6|198755.4|198475.6|1
1729466350000|2024-10-20 23:19:10|198707.2|198518.1|198707.2|198518.1|198707.2|198518.1|198707.2|198518.1|1
1729466390000|2024-10-20 23:19:50|198755.4|198475.6|198755.4|198475.6|198755.4|198475.6|198755.4|198475.6|1
1729466410000|2024-10-20 23:20:10|198707.2|198518.1|198707.2|198518.1|198707.2|198518.1|198707.2|198518.1|1
1729466430000|2024-10-20 23:20:30|198707.1|198518.3|198707.3|198518.3|198707.3|198518.3|198707.1|198518.3|2
1729466460000|2024-10-20 23:21:00|198755.7|198476|198707.3|198518.3|198755.7|198547.3|198672.3|198476|3
1729466500000|2024-10-20 23:21:40|198755.7|198476|198755.7|198476|198755.7|198476|198755.7|198476|1
1729466520000|2024-10-20 23:22:00|198707.3|198518.3|198707.3|198518.3|198707.3|198518.3|198707.3|198518.3|1
1729466550000|2024-10-20 23:22:30|198672.3|198547.3|198672.3|198547.3|198672.3|198547.3|198672.3|198547.3|1
1729466560000|2024-10-20 23:22:40|198756.4|198476.7|198756.4|198476.7|198756.4|198476.7|198756.4|198476.7|1
1729466570000|2024-10-20 23:22:50|198707.6|198518.6|198707.6|198518.6|198707.6|198518.6|198707.6|198518.6|1
1729466610000|2024-10-20 23:23:30|198756.4|198476.7|198756.4|198476.7|198756.4|198476.7|198756.4|198476.7|1
1729466630000|2024-10-20 23:23:50|198707.6|198518.6|198707.6|198518.6|198707.6|198518.6|198707.6|198518.6|1
1729466660000|2024-10-20 23:24:20|198672.3|198547.3|198672.3|198547.3|198672.3|198547.3|198672.3|198547.3|1
1729466680000|2024-10-20 23:24:40|198756.4|198476.7|198672.3|198547.3|198756.4|198547.3|198672.3|198476.7|2
1729466730000|2024-10-20 23:25:30|198756.4|198476.7|198757.5|198477.8|198757.5|198477.8|198756.4|198476.7|2
1729466740000|2024-10-20 23:25:40|198708.2|198519.2|198708.2|198519.2|198708.2|198519.2|198708.2|198519.2|1
1729466780000|2024-10-20 23:26:20|198757.5|198477.8|198757.5|198477.8|198757.5|198477.8|198757.5|198477.8|1
1729466790000|2024-10-20 23:26:30|198708.2|198519.2|198708.2|198519.2|198708.2|198519.2|198708.2|198519.2|1
1729466810000|2024-10-20 23:26:50|198706.7|198517.6|198706.7|198517.6|198706.7|198517.6|198706.7|198517.6|1
1729466820000|2024-10-20 23:27:00|198754.4|198474.7|198754.4|198474.7|198754.4|198474.7|198754.4|198474.7|1
1729466840000|2024-10-20 23:27:20|198757.7|198478|198757.7|198478|198757.7|198478|198757.7|198478|1
1729466850000|2024-10-20 23:27:30|198708.3|198519.3|198708.3|198519.3|198708.3|198519.3|198708.3|198519.3|1
1729466870000|2024-10-20 23:27:50|198707.3|198518.3|198707.3|198518.3|198707.3|198518.3|198707.3|198518.3|1
1729466900000|2024-10-20 23:28:20|198755.7|198476|198707.3|198518.3|198755.7|198518.3|198707.3|198476|2
1729466920000|2024-10-20 23:28:40|198672.3|198547.3|198672.3|198547.3|198672.3|198547.3|198672.3|198547.3|1
1729466940000|2024-10-20 23:29:00|198755.7|198476|198755.7|198476|198755.7|198476|198755.7|198476|1
1729466960000|2024-10-20 23:29:20|198707.3|198518.3|198707.3|198518.3|198707.3|198518.3|198707.3|198518.3|1
1729466990000|2024-10-20 23:29:50|198755.7|198476|198755.7|198476|198755.7|198476|198755.7|198476|1
1729467010000|2024-10-20 23:30:10|198707.3|198518.3|198707.3|198518.3|198707.3|198518.3|198707.3|198518.3|1
1729467040000|2024-10-20 23:30:40|198672.3|198547.3|198672.3|198547.3|198672.3|198547.3|198672.3|198547.3|1
1729467050000|2024-10-20 23:30:50|198755.7|198476|198755.7|198476|198755.7|198476|198755.7|198476|1
1729467060000|2024-10-20 23:31:00|198761.4|198481.7|198711.1|198524.2|198761.4|198526|198711.1|198481.7|3
1729467090000|2024-10-20 23:31:30|198759.6|198479.9|198759.6|198479.9|198759.6|198479.9|198759.6|198479.9|1
1729467110000|2024-10-20 23:31:50|198710.7|198524.5|198710.7|198524.5|198710.7|198524.5|198710.7|198524.5|1
1729467130000|2024-10-20 23:32:10|198709.6|198523.5|198709.6|198523.5|198709.6|198523.5|198709.6|198523.5|1
1729467160000|2024-10-20 23:32:40|198757.5|198477.8|198757.5|198477.8|198757.5|198477.8|198757.5|198477.8|1
1729467170000|2024-10-20 23:32:50|198678|198553|198678|198553|198678|198553|198678|198553|1
1729467200000|2024-10-20 23:33:20|198757.5|198477.8|198757.5|198477.8|198757.5|198477.8|198757.5|198477.8|1
1729467210000|2024-10-20 23:33:30|198760.6|198480.9|198760.6|198480.9|198760.6|198480.9|198760.6|198480.9|1
1729467220000|2024-10-20 23:33:40|198678|198553|198678|198553|198678|198553|198678|198553|1
1729467240000|2024-10-20 23:34:00|198709.6|198523.5|198709.6|198523.5|198709.6|198523.5|198709.6|198523.5|1
1729467250000|2024-10-20 23:34:10|198757.5|198477.8|198757.5|198477.8|198757.5|198477.8|198757.5|198477.8|1
1729467280000|2024-10-20 23:34:40|198709.6|198523.5|198709.6|198523.5|198709.6|198523.5|198709.6|198523.5|1
1729467300000|2024-10-20 23:35:00|198711.9|198525.7|198711.9|198525.7|198711.9|198525.7|198711.9|198525.7|1
1729467310000|2024-10-20 23:35:10|198761.9|198482.2|198761.9|198482.2|198761.9|198482.2|198761.9|198482.2|1
1729467330000|2024-10-20 23:35:30|198711.9|198525.7|198711.9|198525.7|198711.9|198525.7|198711.9|198525.7|1
1729467340000|2024-10-20 23:35:40|198705.8|198519.6|198705.8|198519.6|198705.8|198519.6|198705.8|198519.6|1
1729467360000|2024-10-20 23:36:00|198749.8|198470.1|198749.8|198470.1|198749.8|198470.1|198749.8|198470.1|1
1729467370000|2024-10-20 23:36:10|198755.4|198475.7|198768.8|198489|198768.8|198489|198755.4|198475.7|2
1729467390000|2024-10-20 23:36:30|198715.6|198529.4|198716.7|198530.6|198716.7|198530.6|198715.6|198529.4|2
1729467410000|2024-10-20 23:36:50|198710|198523.8|198710|198523.8|198710|198523.8|198710|198523.8|1
1729467420000|2024-10-20 23:37:00|198757.5|198477.8|198759.8|198480.1|198759.8|198480.1|198757.5|198477.8|2
1729467440000|2024-10-20 23:37:20|198711.1|198524.9|198714.8|198528.7|198714.8|198528.7|198711.1|198524.9|3
1729467470000|2024-10-20 23:37:50|198767.2|198487.5|198767.2|198487.5|198767.2|198487.5|198767.2|198487.5|1
1729467480000|2024-10-20 23:38:00|198765.2|198485.5|198760.8|198481.1|198765.2|198485.5|198760.8|198481.1|2
1729467490000|2024-10-20 23:38:10|198763|198483.3|198772.6|198492.9|198772.6|198492.9|198763|198483.3|2
1729467500000|2024-10-20 23:38:20|198718.4|198532.3|198719.9|198533.7|198719.9|198533.7|198708.7|198522.5|3
1729467510000|2024-10-20 23:38:30|198719.2|198533|198719.2|198533|198719.2|198533|198719.2|198533|1
1729467530000|2024-10-20 23:38:50|198774.1|198494.4|198774.1|198494.4|198774.1|198494.4|198774.1|198494.4|1
1729467550000|2024-10-20 23:39:10|198719|198533.6|198721.8|198536.9|198721.8|198536.9|198719|198533.6|2
1729467560000|2024-10-20 23:39:20|198718.6|198534.5|198718.6|198534.5|198718.6|198534.5|198718.6|198534.5|1
1729467590000|2024-10-20 23:39:50|198721.4|198537.2|198779.6|198499.9|198779.6|198537.2|198721.4|198499.9|2
1729467620000|2024-10-20 23:40:20|198721.3|198537.2|198720.3|198536.1|198721.3|198537.2|198720.3|198536.1|2
1729467630000|2024-10-20 23:40:30|198717.8|198533.6|198725.9|198542.2|198725.9|198542.2|198717.8|198533.6|3
1729467640000|2024-10-20 23:40:40|198726.9|198544.8|198730.1|198553.1|198730.1|198553.1|198721.3|198540.1|6
1729467650000|2024-10-20 23:40:50|198725.5|198549.3|198730.5|198561.8|198736.2|198566.3|198720|198544.4|10
1729467660000|2024-10-20 23:41:00|198732|198564.3|198765.7|198578.3|198770.9|198583.4|198727.8|198558.9|10
1729467670000|2024-10-20 23:41:10|198765.6|198580|198763.5|198582.1|198765.6|198582.1|198763.5|198580|2
1729467700000|2024-10-20 23:41:40|198812.8|198534.2|198814|198535.4|198814|198535.4|198812.8|198534.2|2
1729467720000|2024-10-20 23:42:00|198764.1|198582.6|198764.1|198582.6|198764.1|198582.6|198764.1|198582.6|1
1729467750000|2024-10-20 23:42:30|198814|198535.4|198814|198535.4|198814|198535.4|198814|198535.4|1
1729467760000|2024-10-20 23:42:40|198814.6|198534.9|198814.6|198534.9|198814.6|198534.9|198814.6|198534.9|1
1729467780000|2024-10-20 23:43:00|198764.4|198582.4|198764.4|198582.4|198764.4|198582.4|198764.4|198582.4|1
1729467800000|2024-10-20 23:43:20|198760.9|198578.8|198760.9|198578.8|198760.9|198578.8|198760.9|198578.8|1
1729467820000|2024-10-20 23:43:40|198807.6|198527.9|198817.1|198537.4|198817.1|198537.4|198807.6|198527.9|2
1729467830000|2024-10-20 23:43:50|198765.6|198583.6|198765.6|198583.6|198765.6|198583.6|198765.6|198583.6|1
1729467860000|2024-10-20 23:44:20|198817.1|198537.4|198817.1|198537.4|198817.1|198537.4|198817.1|198537.4|1
1729467890000|2024-10-20 23:44:50|198765.6|198583.6|198765.6|198583.6|198765.6|198583.6|198765.6|198583.6|1
1729467920000|2024-10-20 23:45:20|198817.1|198537.4|198817.1|198537.4|198817.1|198537.4|198817.1|198537.4|1
1729467940000|2024-10-20 23:45:40|198765.6|198583.6|198765.6|198583.6|198765.6|198583.6|198765.6|198583.6|1
1729467960000|2024-10-20 23:46:00|198764.2|198582.2|198764.2|198582.2|198764.2|198582.2|198764.2|198582.2|1
1729467970000|2024-10-20 23:46:10|198762.9|198580.9|198811.6|198531.9|198811.6|198580.9|198762.9|198531.9|2
1729468000000|2024-10-20 23:46:40|198762.9|198580.9|198764.2|198582.2|198764.2|198582.2|198762.9|198580.9|2
1729468030000|2024-10-20 23:47:10|198814.1|198534.4|198814.1|198534.4|198814.1|198534.4|198814.1|198534.4|1
1729468050000|2024-10-20 23:47:30|198764.2|198582.2|198764.2|198582.2|198764.2|198582.2|198764.2|198582.2|1
1729468070000|2024-10-20 23:47:50|198766.3|198584.2|198774.6|198595.6|198774.6|198595.6|198766.3|198584.2|2
1729468080000|2024-10-20 23:48:00|198773.1|198594.1|198771|198594.1|198773.1|198594.1|198771|198594.1|2
1729468090000|2024-10-20 23:48:10|198772|198595.1|198772.1|198596.9|198774.1|198597.2|198771.6|198594.7|4
1729468100000|2024-10-20 23:48:20|198775.7|198600.4|198788.4|198609.9|198803.8|198625.4|198775.7|198600.4|7
1729468110000|2024-10-20 23:48:30|198788.6|198612.3|198788.6|198612.3|198788.6|198612.3|198788.6|198612.3|1
1729468130000|2024-10-20 23:48:50|198790.4|198614.1|198790.4|198614.1|198790.4|198614.1|198790.4|198614.1|1
1729468150000|2024-10-20 23:49:10|198834.4|198554.7|198836.5|198556.8|198836.5|198556.8|198834.4|198554.7|2
1729468160000|2024-10-20 23:49:20|198839.2|198559.5|198800.5|198624.2|198849|198624.2|198799.1|198559.5|5
1729468170000|2024-10-20 23:49:30|198798.4|198624.6|198798.4|198624.6|198798.4|198624.6|198798.4|198624.6|1
1729468200000|2024-10-20 23:50:00|198851.8|198572.1|198851.8|198572.1|198851.8|198572.1|198851.8|198572.1|1
1729468220000|2024-10-20 23:50:20|198799.6|198623.6|198799.6|198623.6|198799.6|198623.6|198799.6|198623.6|1
1729468230000|2024-10-20 23:50:30|198802.7|198626.6|198802.7|198626.6|198802.7|198626.6|198802.7|198626.6|1
1729468250000|2024-10-20 23:50:50|198857.8|198578.1|198857.8|198578.1|198857.8|198578.1|198857.8|198578.1|1
1729468280000|2024-10-20 23:51:20|198804.1|198625.1|198804.1|198625.1|198804.1|198625.1|198804.1|198625.1|1
1729468300000|2024-10-20 23:51:40|198802.3|198623.3|198802.3|198623.3|198802.3|198623.3|198802.3|198623.3|1
1729468310000|2024-10-20 23:51:50|198854.2|198574.5|198858.6|198578.8|198858.6|198578.8|198854.2|198574.5|2
1729468330000|2024-10-20 23:52:10|198854.7|198575|198802.1|198623.2|198854.7|198623.2|198802.1|198575|2
1729468360000|2024-10-20 23:52:40|198854.7|198575|198854.7|198575|198854.7|198575|198854.7|198575|1
1729468390000|2024-10-20 23:53:10|198804|198625|198804|198625|198804|198625|198804|198625|1
1729468400000|2024-10-20 23:53:20|198802.8|198623.7|198802.8|198623.7|198802.8|198623.7|198802.8|198623.7|1
1729468410000|2024-10-20 23:53:30|198801.7|198622.7|198801.7|198622.7|198801.7|198622.7|198801.7|198622.7|1
1729468420000|2024-10-20 23:53:40|198850|198570.3|198850|198570.3|198850|198570.3|198850|198570.3|1
1729468440000|2024-10-20 23:54:00|198848|198568.2|198799.6|198620.5|198848|198620.5|198799.6|198568.2|2
1729468490000|2024-10-20 23:54:50|198848|198568.2|198848|198568.2|198848|198568.2|198848|198568.2|1
1729468500000|2024-10-20 23:55:00|198799.8|198620.8|198799.8|198620.8|198799.8|198620.8|198799.8|198620.8|1
1729468530000|2024-10-20 23:55:30|198799.9||198799.9||198799.9||198799.9||1
1729468580000|2024-10-20 23:56:20|198852.5|198572.8|198787.7|198612.9|198852.5|198612.9|198785.5|198572.8|4
1729468610000|2024-10-20 23:56:50|198837.2|198557.5|198837.2|198557.5|198837.2|198557.5|198837.2|198557.5|1
1729468630000|2024-10-20 23:57:10|198786.6|198611.8|198786.6|198611.8|198786.6|198611.8|198786.6|198611.8|1
1729468640000|2024-10-20 23:57:20|198780.9|198606.2|198785.3|198609|198786.9|198610.6|198780.9|198606.2|3
1729468650000|2024-10-20 23:57:30|198777.8|198601.5|198783.7|198617.6|198783.7|198617.6|198765.4|198596.4|10
1729468660000|2024-10-20 23:57:40|198789.7|198624|198787.9|198622.3|198795.5|198632.8|198772.2|198610|18
1729468670000|2024-10-20 23:57:50|198788.8|198625.4|198793.4|198628|198793.4|198628.1|198788.8|198625.4|4
1729468680000|2024-10-20 23:58:00|198792.8|198627.4|198792.8|198627.4|198792.8|198627.4|198792.8|198627.4|1
1729468690000|2024-10-20 23:58:10|198790.8|198625.4|198790.8|198625.4|198790.8|198625.4|198790.8|198625.4|1
1729468710000|2024-10-20 23:58:30|198846.5|198566.8|198848.6|198568.9|198848.6|198568.9|198846.5|198566.8|2
1729468720000|2024-10-20 23:58:40|198854.1|198574.4|198790.7|198625.7|198854.1|198635|198790.7|198574.4|9
1729468750000|2024-10-20 23:59:10|198847.1|198567.4|198847.1|198567.4|198847.1|198567.4|198847.1|198567.4|1
1729468760000|2024-10-20 23:59:20|198852.4|198572.7|198855.6|198575.9|198855.6|198575.9|198852.4|198572.7|2
1729468780000|2024-10-20 23:59:40|198796.1|198631|198796.1|198631|198796.1|198631|198796.1|198631|1
1729468800000|2024-10-21 00:00:00|198797.8|198629.2|198785.4|198660.4|198800.1|198664.7|198766.9|198629.2|15
1729468810000|2024-10-21 00:00:10|198782.9|198657.9|198786.4|198661.4|198786.4|198661.4|198782.9|198657.9|11
1729468820000|2024-10-21 00:00:20|198786.7|198661.7|198786.4|198661.4|198786.7|198661.7|198785.9|198660.9|5
1729468830000|2024-10-21 00:00:30|198786.9|198661.9|198783.4|198658.4|198786.9|198661.9|198781.3|198656.3|8
1729468840000|2024-10-21 00:00:40|198783.5|198658.5|198783.5|198658.5|198783.7|198658.7|198783.2|198658.2|9
1729468850000|2024-10-21 00:00:50|198783.7|198658.7|198784|198659|198784|198659|198783.5|198658.5|4
1729468860000|2024-10-21 00:01:00|198783.5|198658.5|198787.3|198662.3|198792.1|198667.1|198783.5|198658.5|7
1729468870000|2024-10-21 00:01:10|198787.1|198662.1|198787.3|198662.3|198787.5|198662.5|198787.1|198662.1|4
1729468880000|2024-10-21 00:01:20|198787.6|198662.6|198787.6|198662.6|198787.6|198662.6|198787.3|198662.3|3
1729468890000|2024-10-21 00:01:30|198835|198679|198834|198679|198835|198679|198834|198679|2
1729468900000|2024-10-21 00:01:40|198833|198657.8|198782.8|198657.8|198837|198657.8|198782.8|198657.8|6
1729468910000|2024-10-21 00:01:50|198782.3|198657.3|198783.8|198658.8|198785|198660|198782.3|198657.3|5
1729468920000|2024-10-21 00:02:00|198784|198659|198787.6|198662.6|198787.9|198662.9|198784|198659|8
1729468930000|2024-10-21 00:02:10|198787.3|198662.3|198787.3|198662.3|198787.3|198662.3|198787.3|198662.3|1
1729468950000|2024-10-21 00:02:30|198787.1|198662.1|198833|198685.8|198833|198685.8|198786.8|198661.8|5
1729468960000|2024-10-21 00:02:40|198832|198663.1|198787.9|198662.9|198834|198663.1|198787.7|198662.7|7
1729468970000|2024-10-21 00:02:50|198782.1|198657.1|198785.3|198660.3|198785.5|198660.5|198782.1|198657.1|5
1729468980000|2024-10-21 00:03:00|198785.2|198660.2|198785.5|198660.5|198785.7|198660.7|198785.2|198660.2|7
1729468990000|2024-10-21 00:03:10|198787.3|198662.3|198786.9|198661.9|198787.3|198662.3|198786.9|198661.9|2
1729469000000|2024-10-21 00:03:20|198787.1|198662.1|198786.9|198661.9|198787.4|198662.4|198786.9|198661.9|3
1729469010000|2024-10-21 00:03:30|198787.1|198662.1|198786.9|198661.9|198787.3|198662.3|198786.9|198661.9|3
1729469020000|2024-10-21 00:03:40|198835|198684.9|198835|198684.9|198835|198684.9|198835|198684.9|1
1729469040000|2024-10-21 00:04:00|198833|198578|198786.3|198661.3|198835|198662|198786.3|198578|4
1729469050000|2024-10-21 00:04:10|198786.5|198661.5|198786.5|198661.5|198786.5|198661.5|198786.3|198661.3|3
1729469060000|2024-10-21 00:04:20|198786.6|198661.6|198785.3|198660.3|198786.6|198661.6|198782.2|198657.2|3
1729469070000|2024-10-21 00:04:30|198784.9|198659.9|198784.2|198659.2|198784.9|198659.9|198782.3|198657.3|5
1729469100000|2024-10-21 00:05:00|198783.8|198658.8|198834|198578|198835|198683.5|198783.8|198578|5
1729469110000|2024-10-21 00:05:10|198833|198577|198786.6|198661.6|198833|198661.6|198786.6|198575|7
1729469120000|2024-10-21 00:05:20|198786.7|198661.7|198786.7|198661.7|198786.7|198661.7|198786.6|198661.6|3
1729469130000|2024-10-21 00:05:30|198786.2|198661.2|198786.9|198661.9|198786.9|198661.9|198786.2|198661.2|4
1729469140000|2024-10-21 00:05:40|198786.6|198661.6|198830|198576|198830|198661.6|198786.2|198576|7
1729469150000|2024-10-21 00:05:50|198828|198574|198783.5|198658.5|198829|198658.6|198783.1|198574|8
1729469160000|2024-10-21 00:06:00|198747.4|198622.4|198784.9|198659.9|198785.3|198660.3|198747.4|198622.4|4
1729469170000|2024-10-21 00:06:10|198781.9|198656.9|198781.6|198656.6|198782.3|198657.3|198781.6|198656.6|5
1729469180000|2024-10-21 00:06:20|198781.8|198656.8|198782.4|198657.4|198782.4|198657.4|198765|198640|7
1729469190000|2024-10-21 00:06:30|198782.8|198657.8|198783.1|198658.1|198783.1|198658.1|198782.6|198657.6|8
1729469200000|2024-10-21 00:06:40|198832|198578|198830|198577|198832|198578|198830|198577|2
1729469210000|2024-10-21 00:06:50|198829|198576|198832|198578|198832|198578|198829|198576|3
1729469220000|2024-10-21 00:07:00|198833|198579|198783.2|198658.2|198833|198658.2|198782.7|198577|6
1729469230000|2024-10-21 00:07:10|198782.9|198657.9|198782.7|198657.7|198783.1|198658.1|198782.7|198657.7|4
1729469240000|2024-10-21 00:07:20|198782.9|198657.9|198795.4|198670.4|198801.3|198676.3|198778.6|198653.6|17
1729469250000|2024-10-21 00:07:30|198795.8|198670.8|198793.5|198668.5|198795.8|198670.8|198793.5|198668.5|6
1729469260000|2024-10-21 00:07:40|198793.3|198668.3|198850.9|198725.9|198850.9|198725.9|198793.3|198668.3|19
1729469270000|2024-10-21 00:07:50|198850.4|198725.4|198841.4|198716.4|198859.3|198734.3|198841.2|198716.2|11
1729469280000|2024-10-21 00:08:00|198841|198716|198824|198699|198841.2|198716.2|198823.8|198698.8|6
1729469290000|2024-10-21 00:08:10|198824.3|198699.3|198823.8|198698.8|198824.8|198699.8|198821.8|198696.8|10
1729469300000|2024-10-21 00:08:20|198822.5|198697.5|198886|198633|198886|198699.5|198821.8|198633|4
1729469310000|2024-10-21 00:08:30|198876|198623|198887|198634|198887|198634|198876|198623|5
1729469320000|2024-10-21 00:08:40|198886|198621|198887|198634|198888|198635|198873|198620|8
1729469330000|2024-10-21 00:08:50|198824.8|198699.8|198824.8|198699.8|198839.7|198714.7|198824.3|198699.3|5
1729469340000|2024-10-21 00:09:00|198824.6|198699.6|198809|198684|198825.2|198700.2|198809|198684|5
1729469350000|2024-10-21 00:09:10|198808.8|198683.8|198808.8|198683.8|198821.5|198696.5|198808.8|198683.8|10
1729469360000|2024-10-21 00:09:20|198821.5|198696.5|198886|198633|198887|198696.5|198821.5|198624|7
1729469370000|2024-10-21 00:09:30|198875|198623|198885|198633|198886|198633|198875|198623|3
1729469380000|2024-10-21 00:09:40|198880|198627|198824.4|198699.4|198887|198699.4|198822.6|198627|7
1729469390000|2024-10-21 00:09:50|198824.6|198699.6|198822.1|198697.1|198824.9|198699.9|198822.1|198697.1|5
1729469400000|2024-10-21 00:10:00|198824.4|198699.4|198824.7|198699.7|198824.9|198699.9|198824.4|198699.4|3
1729469410000|2024-10-21 00:10:10|198824.4|198699.4|198824.4|198699.4|198824.4|198699.4|198824.4|198699.4|1
1729469420000|2024-10-21 00:10:20|198884|198635|198884|198635|198885|198636|198884|198635|3
1729469430000|2024-10-21 00:10:30|198886|198636|198884|198635|198886|198636|198874|198625|10
1729469440000|2024-10-21 00:10:40|198882|198633|198841.2|198716.2|198882|198716.2|198823.5|198633|10
1729469450000|2024-10-21 00:10:50|198841|198716|198841|198716|198841.2|198716.2|198840.9|198715.9|7
1729469460000|2024-10-21 00:11:00|198841.2|198716.2|198841.2|198716.2|198841.5|198716.5|198840.7|198715.7|8
1729469470000|2024-10-21 00:11:10|198841|198716|198876|198635|198884|198735.3|198841|198634|7
1729469480000|2024-10-21 00:11:20|198877||198880||198880||198877||3
1729469490000|2024-10-21 00:11:30|198878|198636|198843.2|198718.2|198885|198718.2|198842.2|198636|8
1729469500000|2024-10-21 00:11:40|198843|198718|198842.9|198717.9|198843|198718|198842.5|198717.5|6
1729469510000|2024-10-21 00:11:50|198842.7|198717.7|198842.9|198717.9|198842.9|198717.9|198842.2|198717.2|7
1729469520000|2024-10-21 00:12:00|198841.9|198716.9|198884|198737.5|198886|198737.5|198841.9|198716.9|12
1729469530000|2024-10-21 00:12:10|198883||198886||198886||198882||12
1729469540000|2024-10-21 00:12:20|198881||198878||198886||198878||12
1729469550000|2024-10-21 00:12:30|198881|198714.8|198824.5|198699.5|198881|198715.3|198823.9|198698.9|11
1729469560000|2024-10-21 00:12:40|198839.5|198714.5|198840|198715|198840|198715|198824.2|198699.2|10
1729469570000|2024-10-21 00:12:50|198839.6|198714.6|198839.6|198714.6|198839.6|198714.6|198839.5|198714.5|3
1729469580000|2024-10-21 00:13:00|198822.1|198697.1|198885|198636|198887|198699.2|198808.4|198622|8
1729469590000|2024-10-21 00:13:10|198877|198628|198875|198626|198877|198628|198875|198626|3
1729469600000|2024-10-21 00:13:20|198810.6|198685.6|198820.3|198695.3|198820.7|198695.7|198793.9|198668.9|15
1729469610000|2024-10-21 00:13:30|198820.8|198695.8|198838|198713|198838.1|198713.1|198820.7|198695.7|10
1729469620000|2024-10-21 00:13:40|198849|198724|198878.2|198753.2|198878.4|198753.4|198842.6|198717.6|24
1729469630000|2024-10-21 00:13:50|198878.4|198753.4|198878.7|198753.7|198879.1|198754.1|198878.4|198753.4|5
1729469640000|2024-10-21 00:14:00|198878.9|198753.9|198878.6|198753.6|198879.1|198754.1|198878.4|198753.4|4
1729469650000|2024-10-21 00:14:10|198878.4|198753.4|198877.7|198752.7|198878.4|198753.4|198877.7|198752.7|3
1729469660000|2024-10-21 00:14:20|198906|198770.5|198907|198770.5|198908|198770.5|198906|198770.5|3
1729469680000|2024-10-21 00:14:40|198876.4|198751.4|198876.4|198751.4|198876.7|198751.7|198876.4|198751.4|5
1729469690000|2024-10-21 00:14:50|198876.7|198751.7|198876.4|198751.4|198876.7|198751.7|198876.4|198751.4|2
1729469700000|2024-10-21 00:15:00|198877.5|198752.5|198876.9|198751.9|198877.9|198752.9|198876.9|198751.9|4
1729469710000|2024-10-21 00:15:10|198911|198768.9|198829.8|198704.8|198921|198768.9|198829.5|198661|8
1729469720000|2024-10-21 00:15:20|198830|198705|198830.2|198705.2|198846.9|198721.1|198830|198705|7
1729469730000|2024-10-21 00:15:30|198846.9|198721.5|198846.5|198721.1|198846.9|198721.5|198830.2|198705.2|7
1729469740000|2024-10-21 00:15:40|198846.2|198720.8|198910|198651|198910|198721.1|198846.2|198651|5
1729469750000|2024-10-21 00:15:50|198908|198652|198813.3|198688.3|198908|198723.2|198813.3|198651|10
1729469760000|2024-10-21 00:16:00|198816.7|198691.7|198817.3|198678.7|198828.5|198691.7|198812.9|198677.7|15
1729469770000|2024-10-21 00:16:10|198816.9|198678.4|198826.9|198701.9|198826.9|198701.9|198816.6|198677.7|9
1729469780000|2024-10-21 00:16:20|198827.4|198702.4|198820.5|198679.1|198827.7|198702.7|198820.5|198678.8|8
1729469790000|2024-10-21 00:16:30|198820.8|198701.9|198826.7|198701.7|198826.9|198701.9|198820.8|198701.7|3
1729469800000|2024-10-21 00:16:40|198826.9|198701.9|198872|198615|198873|198701.9|198826.9|198615|3
1729469810000|2024-10-21 00:16:50|198875|198617|198873|198617|198875|198617|198872|198617|6
1729469820000|2024-10-21 00:17:00|198874|198618|198826.1|198701.1|198877|198701.3|198826.1|198618|4
1729469830000|2024-10-21 00:17:10|198826.3|198701.3|198826.5|198701.5|198826.5|198701.5|198826.1|198701.1|3
1729469840000|2024-10-21 00:17:20|198826.3|198701.3|198825.6|198700.6|198826.6|198701.6|198825.6|198700.6|9
1729469850000|2024-10-21 00:17:30|198825.5|198700.5|198874|198616|198877|198701.1|198825.1|198616|8
1729469860000|2024-10-21 00:17:40|198804|198679|198798.1|198673.1|198834.1|198709.1|198798.1|198672|11
1729469870000|2024-10-21 00:17:50|198818.7|198679.8|198818.1|198679.1|198818.7|198679.8|198818.1|198679.1|6
1729469880000|2024-10-21 00:18:00|198818.4|198679.5|198818.1|198678.8|198819.1|198679.8|198818.1|198678.8|4
1729469890000|2024-10-21 00:18:10|198870|198612|198870|198612|198870|198612|198870|198612|1
1729469900000|2024-10-21 00:18:20|198871|198613|198821|198678.9|198874|198678.9|198821|198613|3
1729469910000|2024-10-21 00:18:30|198820.7|198678.5|198820.7|198678.5|198821|198678.9|198820.7|198678.5|3
1729469930000|2024-10-21 00:18:50|198821|198678.9|198878|198619|198878|198680.5|198821|198619|5
1729469940000|2024-10-21 00:19:00|198875|198616|198880|198620|198883|198625|198875|198616|11
1729469950000|2024-10-21 00:19:10|198877|198618|198876|198618|198877|198618|198875|198617|4
1729469960000|2024-10-21 00:19:20|198877|198619|198820.4|198678.6|198877|198678.6|198820.4|198619|2
1729469970000|2024-10-21 00:19:30|198821.1|198678.9|198821.1|198679.3|198821.7|198679.9|198819.1|198677.6|8
1729469980000|2024-10-21 00:19:40|198820.7|198680.3|198822.4|198680.6|198822.4|198680.6|198799.2|198674.2|4
1729469990000|2024-10-21 00:19:50|198821.1|198679.6|198878|198621|198880|198679.6|198820.1|198619|10
1729470000000|2024-10-21 00:20:00|198880|198622|198877|198620|198880|198622|198871|198615|9
1729470010000|2024-10-21 00:20:10|198878|198621|198820.5|198679.4|198878|198679.4|198820.5|198620|3
1729470020000|2024-10-21 00:20:20|198827.3|198702.3|198837|198712|198837.2|198712.2|198808.9|198683.9|10
1729470030000|2024-10-21 00:20:30|198842.2|198717.2|198843.5|198718.5|198844.9|198719.9|198835.9|198699.8|13
1729470040000|2024-10-21 00:20:40|198843.4|198718.4|198842|198717|198843.4|198718.4|198825.6|198700.6|4
1729470050000|2024-10-21 00:20:50|198841.8|198716.8|198842|198717|198842.2|198717.2|198841.2|198716.2|11
1729470060000|2024-10-21 00:21:00|198841.2|198716.2|198841|198716|198841.3|198716.3|198841|198716|6
1729470070000|2024-10-21 00:21:10|198841.2|198716.2|198884|198635|198884|198732.5|198840.7|198635|5
1729470080000|2024-10-21 00:21:20|198887|198638|198884|198635|198888|198639|198881|198635|11
1729470090000|2024-10-21 00:21:30|198885|198636|198841.3|198716.3|198885|198716.3|198841.3|198636|6
1729470100000|2024-10-21 00:21:40|198841.2|198716.2|198841|198716|198841.5|198716.5|198840.7|198715.7|7
1729470110000|2024-10-21 00:21:50|198840.8|198715.8|198841.3|198716.3|198841.5|198716.5|198840.8|198715.8|8
1729470120000|2024-10-21 00:22:00|198841.2|198716.2|198884|198635|198884|198716.7|198826|198635|5
1729470130000|2024-10-21 00:22:10|198883|198634|198884|198634|198884|198634|198883|198634|2
1729470140000|2024-10-21 00:22:20|198882|198633|198885|198635|198885|198635|198882|198633|2
1729470150000|2024-10-21 00:22:30|198884|198716.2|198841.2|198716.2|198884|198716.2|198841.2|198716.2|2
1729470160000|2024-10-21 00:22:40|198841.1|198716.1|198841.1|198716.1|198841.2|198716.2|198840.9|198715.9|4
1729470170000|2024-10-21 00:22:50|198840.7|198715.7|198840.7|198715.7|198840.7|198715.7|198840.7|198715.7|1
1729470180000|2024-10-21 00:23:00|198840.6|198715.6|198840.6|198715.6|198840.6|198715.6|198840.4|198715.4|3
1729470190000|2024-10-21 00:23:10|198880|198631|198884|198634|198885|198635|198880|198631|6
1729470200000|2024-10-21 00:23:20|198882|198633|198841|198716|198882|198716|198841|198633|2
1729470210000|2024-10-21 00:23:30|198841.2|198716.2|198841|198716|198841.2|198716.2|198840.8|198715.8|4
1729470220000|2024-10-21 00:23:40|198841.3|198716.3|198841.2|198716.2|198841.3|198716.3|198841|198716|4
1729470230000|2024-10-21 00:23:50|198841.3|198716.3|198841|198716|198841.3|198716.3|198841|198716|3
1729470240000|2024-10-21 00:24:00|198881|198632|198881|198632|198881|198632|198880|198630|5
1729470250000|2024-10-21 00:24:10|198880|198631|198882|198633|198882|198633|198880|198631|2
1729470260000|2024-10-21 00:24:20|198883|198716.2|198840.7|198715.7|198883|198716.2|198840.7|198715.7|4
1729470270000|2024-10-21 00:24:30|198840.8|198715.8|198840.8|198715.8|198840.8|198715.8|198840.8|198715.8|1
1729470280000|2024-10-21 00:24:40|198841.2|198716.2|198841|198716|198841.2|198716.2|198840.8|198715.8|3
1729470290000|2024-10-21 00:24:50|198840.8|198715.8|198883|198634|198883|198715.8|198840.8|198632|4
1729470300000|2024-10-21 00:25:00|198882|198633|198883|198633|198883|198633|198882|198633|2
1729470310000|2024-10-21 00:25:10|198882|198716|198841|198716|198883|198716|198841|198716|5
1729470320000|2024-10-21 00:25:20|198840.8|198715.8|198841.2|198716.2|198841.2|198716.2|198840.7|198715.7|4
1729470330000|2024-10-21 00:25:30|198841|198716|198841.2|198716.2|198841.2|198716.2|198840.5|198715.5|7
1729470340000|2024-10-21 00:25:40|198841|198716|198840.8|198715.8|198841|198716|198840.5|198715.5|8
1729470350000|2024-10-21 00:25:50|198881|198734.3|198883|198636|198886|198734.3|198880|198636|13
1729470360000|2024-10-21 00:26:00|198882||198883||198883||198880||7
1729470370000|2024-10-21 00:26:10|198843.6|198718.6|198843.4|198718.4|198843.6|198718.6|198843.3|198718.3|4
1729470380000|2024-10-21 00:26:20|198843.6|198718.6|198843.4|198718.4|198843.6|198718.6|198843.4|198718.4|2
1729470390000|2024-10-21 00:26:30|198843.1|198718.1|198862.7|198737.7|198870.8|198745.8|198816.2|198691.2|27
1729470400000|2024-10-21 00:26:40|198863.4|198738.4|198849.7|198724.7|198863.4|198738.4|198830.5|198698.5|24
1729470410000|2024-10-21 00:26:50|198859.1|198734.1|198857.6|198732.6|198861.2|198736.2|198857.6|198732.6|6
1729470420000|2024-10-21 00:27:00|198858|198733|198858.1|198733.1|198858.1|198733.1|198858|198733|2
1729470430000|2024-10-21 00:27:10|198858|198733|198858.5|198733.5|198858.5|198733.5|198858|198733|2
1729470440000|2024-10-21 00:27:20|198900|198648|198902|198649|198902|198649|198897|198646|5
1729470450000|2024-10-21 00:27:30|198899|198646|198900|198646|198900|198646|198899|198646|2
1729470460000|2024-10-21 00:27:40|198898|198645|198850.7|198725.7|198901|198731.4|198842.8|198645|9
1729470470000|2024-10-21 00:27:50|198850.4|198725.4|198849.7|198724.7|198850.6|198725.6|198849.7|198724.7|5
1729470480000|2024-10-21 00:28:00|198849.9|198724.9|198850.1|198725.1|198850.2|198725.2|198849.6|198724.6|8
1729470500000|2024-10-21 00:28:20|198892|198643|198892|198643|198892|198643|198892|198643|1
1729470510000|2024-10-21 00:28:30|198893||198893||198893||198893||1
1729470520000|2024-10-21 00:28:40|198892|198640|198847.5|198722.5|198892|198722.8|198847.1|198640|8
1729470530000|2024-10-21 00:28:50|198847.6|198722.6|198847.5|198722.5|198847.6|198722.6|198847.5|198722.5|2
1729470540000|2024-10-21 00:29:00|198847.6|198722.6|198847.6|198722.6|198847.6|198722.6|198847.6|198722.6|1
1729470550000|2024-10-21 00:29:10|198847.8|198722.8|198891|198642|198892|198722.8|198847.8|198641|5
1729470560000|2024-10-21 00:29:20|198889|198640|198893|198644|198894|198644|198889|198640|6
1729470570000|2024-10-21 00:29:30|198839.9|198703.7|198839.9|198703.7|198839.9|198703.7|198839.9|198703.7|1
1729470580000|2024-10-21 00:29:40|198840.3|198704.1|198848.3|198723.3|198848.6|198723.6|198840.3|198704.1|3
1729470590000|2024-10-21 00:29:50|198849|198724|198848.3|198723.3|198849|198724|198848.3|198723.3|3
1729470600000|2024-10-21 00:30:00|198848.1|198723.1|198826.1|198696.6|198848.1|198723.1|198824.4|198691.5|10
1729470610000|2024-10-21 00:30:10|198827.5|198697.9|198854.3|198729.3|198855.6|198730.6|198826.5|198696.9|8
1729470620000|2024-10-21 00:30:20|198855.5|198730.5|198879.1|198754.1|198890.8|198765.8|198855.5|198729.6|19
1729470630000|2024-10-21 00:30:30|198869.7|198729.1|198872.4|198731.5|198872.7|198731.8|198869.7|198729.1|10
1729470640000|2024-10-21 00:30:40|198871.7|198731.1|198872.1|198731.5|198872.4|198731.5|198871.7|198731.1|3
1729470650000|2024-10-21 00:30:50|198872.4|198731.1|198873.1|198732.1|198873.1|198732.1|198871.7|198731.1|4
1729470660000|2024-10-21 00:31:00|198852.1|198727.1|198924|198675|198925|198727.1|198852.1|198674|5
1729470670000|2024-10-21 00:31:10|198926|198676|198868.3|198727.7|198926|198728.3|198868.3|198674|6
1729470680000|2024-10-21 00:31:20|198868.6|198727|198867.3|198726.7|198868.6|198727|198867.3|198726.7|6
1729470690000|2024-10-21 00:31:30|198866.6|198726.3|198866.6|198726|198866.6|198726.3|198866.6|198726|2
1729470700000|2024-10-21 00:31:40|198866.9|198726.3|198921|198672|198921|198726.3|198866.9|198672|2
1729470710000|2024-10-21 00:31:50|198922|198673|198870.7|198731.8|198922|198731.8|198870.4|198673|3
1729470730000|2024-10-21 00:32:10|198871.1|198732.1|198870.1|198731.5|198871.1|198732.1|198870.1|198731.5|3
1729470740000|2024-10-21 00:32:20|198870.4|198731.1|198923|198761.2|198923|198761.2|198869.7|198731.1|10
1729470750000|2024-10-21 00:32:30|198922||198921||198922||198921||2
1729470760000|2024-10-21 00:32:40|198924||198923||198924||198923||4
1729470770000|2024-10-21 00:32:50|198880.2|198755.2|198880|198755|198880.3|198755.3|198880|198755|3
1729470790000|2024-10-21 00:33:10|198880.2|198755.2|198880.2|198755.2|198880.5|198755.5|198880.2|198755.2|7
1729470800000|2024-10-21 00:33:20|198923|198674|198923|198674|198925|198676|198922|198673|5
1729470810000|2024-10-21 00:33:30|198922|198673|198923|198674|198924|198674|198922|198673|3
1729470820000|2024-10-21 00:33:40|198872.1|198733.5|198872.7|198733.9|198872.7|198733.9|198872.1|198733.5|4
1729470830000|2024-10-21 00:33:50|198872.4|198734.2|198873.1|198734.5|198873.4|198734.5|198872.4|198733.9|7
1729470840000|2024-10-21 00:34:00|198843.1|198709|198844.6|198719.6|198847.2|198722.2|198781.4|198656.4|25
1729470850000|2024-10-21 00:34:10|198845|198720|198849.6|198724.6|198849.6|198724.6|198830.8|198705.8|17
1729470860000|2024-10-21 00:34:20|198849.4|198724.4|198847.8|198722.8|198896.8|198771.8|198834|198705.9|29
1729470870000|2024-10-21 00:34:30|198873.3|198748.3|198879.1|198754.1|198909.8|198784.8|198847.2|198722.2|14
1729470880000|2024-10-21 00:34:40|198878.7|198753.7|198883.9|198758.9|198883.9|198758.9|198878.7|198753.7|4
1729470890000|2024-10-21 00:34:50|198883.4|198758.4|198884|198759|198884|198759|198883.4|198758.4|3
1729470900000|2024-10-21 00:35:00|198883.7|198758.7|198883.9|198758.9|198883.9|198758.9|198883.7|198758.7|2
1729470910000|2024-10-21 00:35:10|198939|198689|198893.2|198768.2|198939|198805.9|198892.7|198689|16
1729470920000|2024-10-21 00:35:20|198897.4|198772.4|198905|198780|198931.6|198806.6|198895.1|198770.1|17
1729470930000|2024-10-21 00:35:30|198907.5|198782.5|198918.6|198793.6|198919|198794|198902.7|198777.7|10
1729470940000|2024-10-21 00:35:40|198904.1|198779.1|198920.6|198795.6|198921.7|198796.7|198904.1|198779.1|6
1729470960000|2024-10-21 00:36:00|198921.6|198796.6|198986|198737|198987|198796.6|198921.6|198737|4
1729470970000|2024-10-21 00:36:10|198987|198736|198983|198734|198987|198736|198983|198734|6
1729470980000|2024-10-21 00:36:20|198985|198735|198922.1|198797.1|198986|198797.1|198922.1|198734|7
1729470990000|2024-10-21 00:36:30|198922.2|198797.2|198944|198819|198954.6|198829.6|198922.2|198797.2|15
1729471000000|2024-10-21 00:36:40|198943.8|198818.8|198944.3|198819.3|198944.3|198819.3|198943.8|198818.8|3
1729471010000|2024-10-21 00:36:50|198926.9|198801.9|198917.8|198792.8|198926.9|198801.9|198893.1|198768.1|16
1729471020000|2024-10-21 00:37:00|198918.3|198793.3|198890|198765|198923.6|198798.6|198890|198765|15
1729471030000|2024-10-21 00:37:10|198903.1|198778.1|198896.4|198771.4|198924.5|198799.5|198894.6|198769.6|7
1729471040000|2024-10-21 00:37:20|198896.2|198771.2|198901|198776|198952.3|198827.3|198896.2|198771.2|8
1729471050000|2024-10-21 00:37:30|198881.4|198831.4|198881.4|198831.4|198892.5|198842.5|198881.4|198831.4|6
1729471060000|2024-10-21 00:37:40|198868.3|198818.3|198908.2|198783.2|198921.9|198843.2|198866.8|198758.4|23
1729471070000|2024-10-21 00:37:50|198928.5|198803.5|198928.7|198803.7|198928.7|198803.7|198907.3|198782.3|12
1729471080000|2024-10-21 00:38:00|198926.8|198801.8|198927.3|198802.3|198927.6|198802.6|198926.5|198801.5|10
1729471090000|2024-10-21 00:38:10|198927.5|198802.5|198904.5|198779.5|198927.5|198802.5|198887.4|198762.4|5
1729471100000|2024-10-21 00:38:20|198904.1|198779.1|198879.9|198754.9|198906.3|198781.3|198867.2|198742.2|8
1729471110000|2024-10-21 00:38:30|198874|198749|198877.8|198752.8|198878|198753|198871.7|198746.7|13
1729471120000|2024-10-21 00:38:40|198882|198757|198879.1|198754.1|198882|198757|198878.8|198753.8|5
1729471130000|2024-10-21 00:38:50|198878.8|198753.8|198878.9|198753.9|198879.1|198754.1|198878.8|198753.8|7
1729471140000|2024-10-21 00:39:00|198897.1|198772.1|198921.6|198796.6|198925.2|198800.2|198874.4|198749.4|19
1729471150000|2024-10-21 00:39:10|198898.7|198773.7|198899.4|198774.4|198921.9|198796.9|198898.7|198773.7|10
1729471170000|2024-10-21 00:39:30|198900.1|198775.1|198900.6|198775.6|198900.6|198775.6|198900.1|198775.1|3
1729471180000|2024-10-21 00:39:40|198902.7|198777.7|198918.7|198793.7|198925.2|198868.1|198902.7|198777.7|17
1729471190000|2024-10-21 00:39:50|198916.1|198791.1|198916.3|198791.3|198919.2|198794.2|198916.1|198791.1|8
1729471200000|2024-10-21 00:40:00|198916.2|198791.2|198916.5|198791.5|198916.5|198791.5|198916.2|198791.2|3
1729471210000|2024-10-21 00:40:10|198916.3|198791.3|198916.2|198791.2|198919.4|198794.4|198916.2|198791.2|6
1729471220000|2024-10-21 00:40:20|198919.2|198794.2|198919.1|198794.1|198939.9|198814.9|198915.8|198790.8|9
1729471230000|2024-10-21 00:40:30|198917.5|198792.5|198920.7|198795.7|198921.2|198796.2|198917.5|198792.5|5
1729471240000|2024-10-21 00:40:40|198920.8|198795.8|198920.7|198795.7|198922.3|198797.3|198920.7|198795.7|5
1729471250000|2024-10-21 00:40:50|198922.2|198797.2|198923.7|198798.7|198924|198799|198918.9|198793.9|12
1729471260000|2024-10-21 00:41:00|198922.2|198797.2|198923.2|198798.2|198925.5|198800.5|198917.8|198792.8|13
1729471270000|2024-10-21 00:41:10|198917.9|198792.9|198923.4|198798.4|198924|198799|198917.9|198792.9|8
1729471280000|2024-10-21 00:41:20|198940.5|198815.5|198921.7|198796.7|198940.5|198815.5|198917.1|198792.1|15
1729471290000|2024-10-21 00:41:30|198921.9|198796.9|198923.2|198798.2|198923.4|198798.4|198921.8|198796.8|7
1729471300000|2024-10-21 00:41:40|198923.3|198798.3|198924|198799|198924|198799|198921.5|198796.5|15
1729471310000|2024-10-21 00:41:50|198922.4|198797.4|198920.4|198795.4|198925.7|198800.7|198918.5|198793.5|17
1729471320000|2024-10-21 00:42:00|198922.1|198797.1|198924|198799|198924.2|198799.2|198919.3|198794.3|15
1729471330000|2024-10-21 00:42:10|198923.8|198798.8|198915.8|198790.8|198923.8|198798.8|198915.3|198790.3|20
1729471340000|2024-10-21 00:42:20|198915.7|198790.7|198920.3|198795.3|198920.7|198795.7|198915.7|198790.7|16
1729471350000|2024-10-21 00:42:30|198918.9|198793.9|198920.7|198795.7|198937.3|198812.3|198918.7|198793.7|22
1729471360000|2024-10-21 00:42:40|198920.5|198795.5|198920.3|198795.3|198938.3|198813.3|198918.8|198793.8|23
1729471370000|2024-10-21 00:42:50|198938|198813|198921.2|198796.2|198938.2|198813.2|198918.5|198793.5|26
1729471380000|2024-10-21 00:43:00|198919.4|198794.4|198918.9|198793.9|198920.8|198795.8|198918.8|198793.8|21
1729471390000|2024-10-21 00:43:10|198920.3|198795.3|198918.3|198793.3|198920.7|198795.7|198918.3|198793.3|18
1729471400000|2024-10-21 00:43:20|198918|198793|198918.8|198793.8|198920.2|198795.2|198917.7|198792.7|30
1729471410000|2024-10-21 00:43:30|198920.2|198795.2|198920.3|198795.3|198920.3|198795.3|198918.5|198793.5|16
1729471420000|2024-10-21 00:43:40|198920.2|198795.2|198920.2|198795.2|198920.7|198795.7|198918.6|198793.6|15
1729471430000|2024-10-21 00:43:50|198920.4|198795.4|198920.4|198795.4|198920.4|198795.4|198918.9|198793.9|4
1729471440000|2024-10-21 00:44:00|198920.5|198795.5|198935.9|198810.9|198940.7|198815.7|198918.8|198793.8|34
1729471450000|2024-10-21 00:44:10|198937.1|198812.1|198938.2|198813.2|198938.2|198813.2|198935.8|198810.8|15
1729471460000|2024-10-21 00:44:20|198938.9|198813.9|198937.3|198812.3|198940.7|198815.7|198919.7|198794.7|24
1729471470000|2024-10-21 00:44:30|198937.1|198812.1|198937.1|198812.1|198937.7|198812.7|198937.1|198812.1|3
1729471480000|2024-10-21 00:44:40|198937.7|198812.7|198936.4|198811.4|198937.7|198812.7|198935.6|198810.6|6
1729471490000|2024-10-21 00:44:50|198935.1|198810.1|198938.5|198813.5|198938.7|198813.7|198934.4|198809.4|22
1729471500000|2024-10-21 00:45:00|198936.1|198811.1|198917.1|198792.1|198936.1|198811.1|198916.8|198791.8|8
1729471510000|2024-10-21 00:45:10|198916.9|198791.9|198915.2|198790.2|198916.9|198791.9|198914.8|198789.8|7
1729471520000|2024-10-21 00:45:20|198915|198790|198915|198790|198915|198790|198915|198790|1
1729471530000|2024-10-21 00:45:30|198933.7|198808.7|198937.7|198812.7|198941.5|198816.5|198922.5|198797.5|10
1729471540000|2024-10-21 00:45:40|198919.8|198794.8|198937.7|198812.7|198937.7|198812.7|198919.8|198794.8|7
1729471550000|2024-10-21 00:45:50|198920|198795|198920|198795|198921.7|198796.7|198920|198795|10
1729471560000|2024-10-21 00:46:00|198920.2|198795.2|198919.9|198794.9|198924.8|198799.8|198919.7|198794.7|8
1729471570000|2024-10-21 00:46:10|198919.7|198794.7|198920.2|198795.2|198921.5|198796.5|198919.7|198794.7|4
1729471580000|2024-10-21 00:46:20|198920.3|198795.3|198919.8|198794.8|198920.3|198795.3|198919.7|198794.7|5
1729471590000|2024-10-21 00:46:30|198920|198795|198937.3|198812.3|198941.4|198816.4|198919.3|198794.3|10
1729471600000|2024-10-21 00:46:40|198939.3|198814.3|198919.3|198794.3|198941.5|198816.5|198914.7|198789.7|35
1729471610000|2024-10-21 00:46:50|198920.8|198795.8|198921|198796|198921|198796|198916.2|198791.2|29
1729471620000|2024-10-21 00:47:00|198960.6|198835.6|198923.5|198798.5|198960.6|198835.6|198920.6|198795.6|22
1729471630000|2024-10-21 00:47:10|198923.1|198798.1|198923.3|198798.3|198923.3|198798.3|198923.1|198798.1|2
1729471640000|2024-10-21 00:47:20|198923.1|198798.1|198923.3|198798.3|198923.3|198798.3|198923.1|198798.1|2
1729471650000|2024-10-21 00:47:30|198923|198798|198941.1|198816.1|198996|198816.1|198923|198747|5
1729471660000|2024-10-21 00:47:40|198939.9|198814.9|198940.4|198815.4|198940.4|198815.4|198939.2|198814.2|12
1729471670000|2024-10-21 00:47:50|198939.9|198814.9|198939.2|198814.2|198940.4|198815.4|198939.2|198814.2|5
1729471680000|2024-10-21 00:48:00|198938.9|198813.9|198995|198746|198995|198815.4|198938.9|198746|3
1729471690000|2024-10-21 00:48:10|198997|198747|199002|198753|199004|198754|198990|198741|6
1729471710000|2024-10-21 00:48:30|198995|198754|198938.8|198813.8|198995|198814.1|198938.8|198746|4
1729471720000|2024-10-21 00:48:40|198939|198814|198939.5|198814.5|198940.8|198815.8|198939|198814|4
1729471730000|2024-10-21 00:48:50|198940.3|198815.3|198939.8|198814.8|198940.3|198815.3|198939.8|198814.8|2
1729471740000|2024-10-21 00:49:00|198940.2|198815.2|198940.3|198815.3|198940.3|198815.3|198939.8|198814.8|5
1729471750000|2024-10-21 00:49:10|198939.8|198814.8|199000|198751|199001|198816.2|198939.8|198750|11
1729471760000|2024-10-21 00:49:20|199001|198746|198997|198748|199001|198748|198993|198744|6
1729471770000|2024-10-21 00:49:30|198995|198746|198997|198748|198998|198748|198995|198746|5
1729471780000|2024-10-21 00:49:40|198939.7|198814.7|198922.4|198797.4|198940|198815|198922|198797|6
1729471790000|2024-10-21 00:49:50|198922.2|198797.2|198922|198797|198922.4|198797.4|198922|198797|5
1729471800000|2024-10-21 00:50:00|198922.2|198797.2|198935.9|198810.9|198938.6|198813.6|198921.9|198796.9|9
1729471810000|2024-10-21 00:50:10|198906.5|198781.5|198933.6|198808.6|198933.6|198808.6|198905.2|198780.2|28
1729471820000|2024-10-21 00:50:20|198914.8|198789.8|198914.7|198789.7|198914.8|198789.8|198914.7|198789.7|4
1729471830000|2024-10-21 00:50:30|198914.8|198789.8|198948.9|198823.9|198951.6|198826.6|198914.7|198789.7|8
1729471840000|2024-10-21 00:50:40|198952.4|198827.4|198964.8|198839.8|198976.5|198851.5|198944.8|198819.8|21
1729471850000|2024-10-21 00:50:50|198966.3|198841.3|198911.6|198861.6|198966.3|198864.5|198909.8|198821.9|9
1729471860000|2024-10-21 00:51:00|198908.8|198858.8|198909.8|198859.8|198911.6|198861.6|198908.8|198858.8|3
1729471870000|2024-10-21 00:51:10|198912.1|198862.1|198906.1|198856.1|198912.1|198862.1|198903.5|198853.5|8
1729471880000|2024-10-21 00:51:20|198922.9|198797.9|198941.7|198816.7|198941.7|198816.7|198922.9|198797.9|5
1729471890000|2024-10-21 00:51:30|198923.9|198798.9|198941.7|198816.7|198941.7|198816.7|198923.9|198798.9|4
1729471910000|2024-10-21 00:51:50|199003|198747|199003|198747|199003|198747|199003|198747|1
1729471920000|2024-10-21 00:52:00|199005|198749|199007|198751|199007|198751|199005|198749|4
1729471930000|2024-10-21 00:52:10|199005|198750|198925|198800|199005|198819.8|198924.9|198750|9
1729471940000|2024-10-21 00:52:20|198942.4|198817.4|198924.9|198799.9|198942.4|198817.4|198924.9|198799.9|2
1729471950000|2024-10-21 00:52:30|198942|198817|198924.7|198799.7|198942.2|198817.2|198919.4|198794.4|11
1729471960000|2024-10-21 00:52:40|198924.9|198799.9|198941.8|198816.8|198941.8|198816.8|198922.5|198797.5|13
1729471970000|2024-10-21 00:52:50|198942|198817|198941.9|198816.9|198943|198818|198940.1|198815.1|7
1729471980000|2024-10-21 00:53:00|198924|198799|198924.2|198799.2|198924.5|198799.5|198923.5|198798.5|8
1729471990000|2024-10-21 00:53:10|198924.4|198799.4|198916.2|198791.2|198924.4|198799.4|198916.1|198791.1|7
1729472000000|2024-10-21 00:53:20|198916.1|198791.1|198926.3|198801.3|198926.3|198801.3|198908.2|198783.2|14
1729472010000|2024-10-21 00:53:30|198949.2|198804.8|198951|198810.1|198952.3|198811.1|198948.9|198804.8|14
1729472020000|2024-10-21 00:53:40|198951.7|198810.5|198944.7|198803.5|198952|198810.8|198943.7|198802.9|13
1729472030000|2024-10-21 00:53:50|198923.2|198803.9|198944.1|198803.2|198944.4|198803.9|198923.2|198798.2|4
1729472040000|2024-10-21 00:54:00|198914|198789|198959.8|198834.8|198962.9|198837.9|198914|198789|13
1729472050000|2024-10-21 00:54:10|198959.3|198834.3|198960.5|198835.5|198960.7|198835.7|198959.3|198834.3|13
1729472060000|2024-10-21 00:54:20|198960.7|198835.7|199002.8|198826.8|199017|198871.4|198951.5|198821.8|23
1729472070000|2024-10-21 00:54:30|199012.2|198836.2|198995.2|198834.8|199012.2|198836.2|198984.7|198827.5|21
1729472080000|2024-10-21 00:54:40|199010.5|198855.2|199022.3|198866.9|199023.3|198866.9|199010.5|198855.2|9
1729472090000|2024-10-21 00:54:50|199022.6|198890.7|198995.1|198866.1|199022.9|198891.4|198989.9|198860.9|16
1729472100000|2024-10-21 00:55:00|198995.8|198866.8|198994.8|198865.8|198995.8|198866.8|198978.7|198853.7|13
1729472110000|2024-10-21 00:55:10|198995.5|198866.1|199012.4|198883.1|199026.4|198901.4|198995.1|198865.8|18
1729472120000|2024-10-21 00:55:20|199012.1|198883.4|199018.7|198889.6|199020.7|198891.3|199012.1|198883.4|10
1729472130000|2024-10-21 00:55:30|199018.3|198889.3|199014.4|198885.4|199029.4|198904.4|199007.5|198878.1|16
1729472140000|2024-10-21 00:55:40|199029.5|198904.5|199007.7|198878.3|199029.5|198904.5|199007.7|198878.3|9
1729472150000|2024-10-21 00:55:50|199008.4|198878|199008.1|198878.3|199008.4|198878.3|199007.7|198878|4
1729472160000|2024-10-21 00:56:00|199007.7|198878|199003.7|198874.3|199007.7|198878|198999.4|198870.1|12
1729472170000|2024-10-21 00:56:10|199005.1|198875.3|199004.4|198875|199005.7|198876|199003.7|198874.3|6
1729472180000|2024-10-21 00:56:20|199004.7|198875.3|199005.1|198875.7|199005.1|198875.7|199004.7|198875.3|2
1729472190000|2024-10-21 00:56:30|199004.7|198875.3|199059|198811|199060|198875.3|199004.7|198811|4
1729472200000|2024-10-21 00:56:40|199058|198810|199028.1|198903.1|199059|198907.4|199013.6|198810|10
1729472210000|2024-10-21 00:56:50|199028.6|198903.6|199027.8|198902.8|199028.6|198903.6|199027.8|198902.8|10
1729472220000|2024-10-21 00:57:00|199027.6|198902.6|199028.1|198903.1|199028.5|198903.5|199027.5|198902.5|16
1729472230000|2024-10-21 00:57:10|199028.3|198903.3|199060|198811|199061|198903.3|199028.3|198808|5
1729472240000|2024-10-21 00:57:20|199061|198810|199060|198811|199061|198811|199059|198810|3
1729472250000|2024-10-21 00:57:30|199061|198901.6|199026.6|198901.6|199061|198901.6|199026.6|198901.6|2
1729472260000|2024-10-21 00:57:40|199026.1|198901.1|199025.9|198900.9|199026.6|198901.6|199025.6|198900.6|5
1729472270000|2024-10-21 00:57:50|199026.2|198901.2|199025.9|198900.9|199026.2|198901.2|199025.9|198900.9|2
1729472280000|2024-10-21 00:58:00|199025.7|198900.7|199025.7|198900.7|199025.7|198900.7|199008.6|198878.9|7
1729472290000|2024-10-21 00:58:10|199025.2|198900.2|199025.2|198900.2|199025.2|198900.2|199025.2|198900.2|1
1729472300000|2024-10-21 00:58:20|199025.4|198900.4|199024.7|198899.7|199025.6|198900.6|199024.7|198899.7|7
1729472310000|2024-10-21 00:58:30|199024.9|198899.9|199055|198916|199055|198916|199024.6|198899.6|4
1729472320000|2024-10-21 00:58:40|199056||199055||199056||199055||2
1729472330000|2024-10-21 00:58:50|199052|198896.5|199021.7|198896.7|199052|198896.9|199021.5|198896.5|5
1729472340000|2024-10-21 00:59:00|198994.5|198862.7|199002.9|198873.1|199018.3|198893.3|198994.5|198862.7|8
1729472350000|2024-10-21 00:59:10|199003.2|198892.8|199017.8|198892.8|199017.8|198892.8|199002.9|198892.8|3
1729472360000|2024-10-21 00:59:20|199017.6|198892.6|199017.8|198892.8|199017.8|198892.8|199017.6|198892.6|2
1729472370000|2024-10-21 00:59:30|199003.3|198873.6|199018.5|198893.5|199023.4|198898.4|199003.3|198873.6|7
1729472380000|2024-10-21 00:59:40|199018.4|198893.4|199019.6|198894.6|199023.7|198898.7|199003.4|198873.7|11
1729472390000|2024-10-21 00:59:50|199019.5|198894.5|199023.8|198898.8|199026.1|198901.1|199018.4|198893.4|18
1729472400000|2024-10-21 01:00:00|199023.9|198898.9|199029.4|198904.4|199041.3|198916.3|199018.6|198893.6|13
1729472410000|2024-10-21 01:00:10|199029|198904|199028.9|198903.9|199029|198904|199028.7|198903.7|4
1729472420000|2024-10-21 01:00:20|199029|198904|199029.4|198904.4|199029.9|198904.9|199029|198904|6
1729472430000|2024-10-21 01:00:30|199029.5|198904.5|199030|198832|199056|198931|199029|198832|5
1729472440000|2024-10-21 01:00:40|199029|198833|199011.5|198886.5|199033|198886.5|199011.5|198831|7
1729472450000|2024-10-21 01:00:50|199011.3|198886.3|199010.5|198885.5|199011.8|198886.8|199010.5|198885.5|10
1729472460000|2024-10-21 01:01:00|199011.8|198886.8|199009|198884|199011.8|198886.8|199008.5|198883.5|10
1729472470000|2024-10-21 01:01:10|199009.5|198884.5|199009|198884|199009.5|198884.5|199009|198884|4
1729472480000|2024-10-21 01:01:20|199028|198831|199026|198829|199028|198831|199026|198829|4
1729472490000|2024-10-21 01:01:30|199027|198830|199028|198830|199028|198830|199027|198830|2
1729472500000|2024-10-21 01:01:40|199006.7|198831|199007.9|198882.9|199007.9|198882.9|199006.7|198831|5
1729472510000|2024-10-21 01:01:50|199007.6|198882.6|199007.7|198882.7|199007.7|198882.7|199007|198882|3
1729472520000|2024-10-21 01:02:00|199007.6|198882.6|199007.4|198882.4|199007.7|198882.7|199007.4|198882.4|7
1729472530000|2024-10-21 01:02:10|199006.9|198881.9|199009.8|198884.8|199033|198885.8|199006.9|198833|7
1729472540000|2024-10-21 01:02:20|199010.3|198885.3|199010|198885|199010.5|198885.5|199010|198885|3
1729472550000|2024-10-21 01:02:30|199010.5|198885.5|199012.1|198887.1|199012.3|198887.3|199010.5|198885.5|4
1729472560000|2024-10-21 01:02:40|199013|198888|199021.4|198896.4|199035|198904.5|199011.3|198840|20
1729472570000|2024-10-21 01:02:50|199018.1|198893.1|199021.2|198896.2|199032.3|198907.3|199017.9|198892.9|27
1729472580000|2024-10-21 01:03:00|199021.3|198896.3|199020|198895|199025.9|198900.9|199015.2|198890.2|33
1729472590000|2024-10-21 01:03:10|199024.2|198899.2|199022.7|198897.7|199024.5|198899.5|199015.8|198890.8|23
1729472600000|2024-10-21 01:03:20|199023.4|198898.4|199022.4|198897.4|199025.7|198900.7|199015.6|198890.6|18
1729472610000|2024-10-21 01:03:30|199022.5|198897.5|199014.7|198889.7|199022.5|198897.5|199008.8|198883.8|26
1729472620000|2024-10-21 01:03:40|199014.6|198889.6|199033.8|198908.8|199033.8|198908.8|199014.1|198889.1|7
1729472630000|2024-10-21 01:03:50|199033.5|198908.5|199033.8|198908.8|199033.8|198908.8|199033.5|198908.5|2
1729472640000|2024-10-21 01:04:00|199034|198909|199061|198817|199061|198909.3|199034|198817|3
1729472650000|2024-10-21 01:04:10|199062|198818|199062|198818|199062|198818|199060|198817|3
1729472660000|2024-10-21 01:04:20|199061|198817|199067|198823|199067|198823|199061|198817|2
1729472670000|2024-10-21 01:04:30|199069|198824|199015.9|198890.9|199069|198890.9|199015.9|198824|2
1729472680000|2024-10-21 01:04:40|199015.6|198890.6|199034.1|198909.1|199034.5|198909.5|199015.6|198890.6|7
1729472690000|2024-10-21 01:04:50|199033.8|198908.8|199033.6|198908.6|199034.1|198909.1|199033.6|198908.6|5
1729472700000|2024-10-21 01:05:00|199034|198909|199033.6|198908.6|199034|198909|199033.6|198908.6|2
1729472710000|2024-10-21 01:05:10|199034.1|198909.1|199061|198935.9|199061|198935.9|199034|198909|5
1729472720000|2024-10-21 01:05:20|199063|198935.5|199060.5|198935.5|199063|198935.5|199060.5|198935.5|2
1729472730000|2024-10-21 01:05:30|199061|198935.9|199060.5|198935.5|199061|198935.9|199059.5|198934.5|3
1729472740000|2024-10-21 01:05:40|199036.1|198911.1|199035.8|198910.8|199036.1|198911.1|199035.8|198910.8|4
1729472750000|2024-10-21 01:05:50|199036|198911|199036|198911|199036|198911|199036|198911|1
1729472760000|2024-10-21 01:06:00|199035.6|198910.6|199035.6|198910.6|199036|198911|199035.5|198910.5|4
1729472770000|2024-10-21 01:06:10|199036|198911|199061.7|198936.7|199061.7|198936.7|199036|198911|5
1729472780000|2024-10-21 01:06:20|199060.7|198935.7|199061.7|198936.7|199061.7|198936.7|199060.7|198935.7|2
1729472790000|2024-10-21 01:06:30|199061.2|198936.2|199037.1|198912.1|199062.2|198937.2|199037.1|198912.1|5
1729472800000|2024-10-21 01:06:40|199037|198912|199037|198912|199037|198912|199037|198912|1
1729472810000|2024-10-21 01:06:50|199037.3|198912.3|199037.5|198912.5|199037.5|198912.5|199037.3|198912.3|2
1729472820000|2024-10-21 01:07:00|199037.1|198912.1|199063.4|198938.4|199063.4|198938.4|199037.1|198912.1|3
1729472830000|2024-10-21 01:07:10|199062.4|198937.4|199062.9|198937.9|199062.9|198937.9|199061.9|198936.9|3
1729472840000|2024-10-21 01:07:20|199034.4|198909.4|199018.1|198893.1|199034.4|198909.4|199017.7|198892.7|3
1729472850000|2024-10-21 01:07:30|199034.7|198909.7|199012.5|198887.5|199035.8|198910.8|199010.8|198885.8|14
1729472860000|2024-10-21 01:07:40|199012|198887|199018.7|198893.7|199037.9|198912.9|199012|198887|12
1729472870000|2024-10-21 01:07:50|199018.4|198893.4|199019.1|198894.1|199019.1|198894.1|199018.2|198893.2|4
1729472880000|2024-10-21 01:08:00|199016.9|198891.9|199017.2|198892.2|199017.2|198892.2|199016.9|198891.9|2
1729472890000|2024-10-21 01:08:10|199012.8|198887.8|199033|198908|199033|198908|199012.8|198887.8|6
1729472900000|2024-10-21 01:08:20|199032.8|198907.8|199033.5|198908.5|199033.5|198908.5|199032.8|198907.8|2
1729472910000|2024-10-21 01:08:30|199014.8|198889.8|199014.6|198889.6|199014.8|198889.8|199014.6|198889.6|2
1729472920000|2024-10-21 01:08:40|199057|198821|199059|198822|199059|198822|199057|198821|3
1729472930000|2024-10-21 01:08:50|199058|198825|199061|198823|199063|198825|199057|198823|4
1729472940000|2024-10-21 01:09:00|199062|198824|199035.5|198910.5|199062|198910.7|199035.5|198824|3
1729472950000|2024-10-21 01:09:10|199035.8|198910.8|199035|198910|199036|198911|199017.4|198892.4|5
1729472960000|2024-10-21 01:09:20|199035.7|198910.7|199017.8|198892.8|199035.8|198910.8|199016.8|198891.8|4
1729472970000|2024-10-21 01:09:30|199017.2|198892.2|199061|198821|199061|198910.5|199017.2|198821|3
1729472980000|2024-10-21 01:09:40|199059|198820|199061|198820|199061|198820|199059|198820|2
1729472990000|2024-10-21 01:09:50|199062||199062||199062||199061||3
1729473000000|2024-10-21 01:10:00|199036.1|198911.1|199035.9|198910.9|199036.1|198911.1|199035.9|198910.9|2
1729473010000|2024-10-21 01:10:10|199035.7|198910.7|199035.7|198910.7|199036.1|198911.1|199015.7|198890.7|12
1729473020000|2024-10-21 01:10:20|199035.9|198910.9|199032.7|198907.7|199036.1|198911.1|199016.1|198891.1|8
1729473030000|2024-10-21 01:10:30|199033.3|198908.3|199033.2|198908.2|199033.3|198908.3|199032.7|198907.7|5
1729473040000|2024-10-21 01:10:40|199033|198908|199032.8|198907.8|199033.2|198908.2|199032.8|198907.8|3
1729473050000|2024-10-21 01:10:50|199033|198908|199062|198934.7|199062|198934.7|199033|198908|2
1729473060000|2024-10-21 01:11:00|199060|198933.9|199060|198934.7|199061|198934.7|199058.9|198933.9|4
1729473070000|2024-10-21 01:11:10|199062||199062||199062||199062||1
1729473080000|2024-10-21 01:11:20|199034.4|198909.4|199034.4|198909.4|199034.4|198909.4|199034.4|198909.4|1
1729473090000|2024-10-21 01:11:30|199034.3|198909.3|199034.3|198909.3|199034.3|198909.3|199034.3|198909.3|1
1729473100000|2024-10-21 01:11:40|199034.4|198909.4|199034.1|198909.1|199034.4|198909.4|199034.1|198909.1|2
1729473110000|2024-10-21 01:11:50|199061.2|198936.2|199061.2|198936.2|199061.2|198936.2|199061.2|198936.2|1
1729473120000|2024-10-21 01:12:00|199062|198936.4|199060.7|198935.7|199062|198936.4|199060.7|198935.7|2
1729473130000|2024-10-21 01:12:10|199063|198936.4|199033|198908|199063|198936.4|199033|198908|3
1729473140000|2024-10-21 01:12:20|199033.3|198908.3|199033.2|198908.2|199033.3|198908.3|199033|198908|3
1729473150000|2024-10-21 01:12:30|199033|198908|199033.8|198908.8|199033.8|198908.8|199015.4|198890.4|8
1729473160000|2024-10-21 01:12:40|199034|198909|199062|198820|199062|198909.2|199015.1|198820|4
1729473170000|2024-10-21 01:12:50|199065|198822|199065|198822|199065|198822|199065|198822|1
1729473180000|2024-10-21 01:13:00|199066||199065||199066||199065||4
1729473190000|2024-10-21 01:13:10|199036.5|198911.5|199036.3|198911.3|199037|198912|199036.3|198911.3|8
1729473200000|2024-10-21 01:13:20|199036.7|198911.7|199035.8|198910.8|199036.7|198911.7|199035.8|198910.8|3
1729473210000|2024-10-21 01:13:30|199036.2|198911.2|199036|198911|199036.2|198911.2|199035.8|198910.8|4
1729473220000|2024-10-21 01:13:40|199061.7|198936.7|199033.3|198908.3|199063.2|198938.2|199033|198908|6
1729473230000|2024-10-21 01:13:50|199036.6|198911.6|199093.6|198968.6|199131.3|198981.7|199036.6|198911.6|11
1729473240000|2024-10-21 01:14:00|199094.1|198969.1|199097.7|198972.7|199098.4|198973.4|199088|198963|25
1729473250000|2024-10-21 01:14:10|199097.5|198972.5|199096.9|198971.9|199101.6|198976.6|199091.7|198966.7|17
1729473260000|2024-10-21 01:14:20|199096.3|198971.3|199095.1|198970.1|199101.6|198976.6|199091.3|198966.3|13
1729473270000|2024-10-21 01:14:30|199096|198971|199029.2|198904.2|199100.4|198975.4|198992.8|198904.2|24
1729473280000|2024-10-21 01:14:40|199029.4|198904.4|199031.9|198906.9|199033.5|198908.5|199008.5|198883.5|26
1729473290000|2024-10-21 01:14:50|199030.7|198905.7|199043.5|198918.5|199052|198927|199027.4|198899.5|19
1729473300000|2024-10-21 01:15:00|199043.1|198918.1|199043.5|198918.5|199044|198919|199029.6|198904.6|7
1729473310000|2024-10-21 01:15:10|199043.8|198918.8|199043.8|198918.8|199043.8|198918.8|199043.8|198918.8|1
1729473320000|2024-10-21 01:15:20|199044|198919|199043.5|198918.5|199044|198919|199043.5|198918.5|3
1729473330000|2024-10-21 01:15:30|199085|198934.4|199089|198855|199089|198934.4|199085|198855|3
1729473340000|2024-10-21 01:15:40|199085||199085||199087||199084||5
1729473350000|2024-10-21 01:15:50|199087|198917.9|199042.6|198917.6|199087|198917.9|199042.6|198917.6|3
1729473360000|2024-10-21 01:16:00|199042.7|198917.7|199041.9|198916.9|199043.1|198918.1|199041|198916|13
1729473370000|2024-10-21 01:16:10|199042|198917|199041.9|198916.9|199042.2|198917.2|199041.9|198916.9|4
1729473380000|2024-10-21 01:16:20|199042|198917|199041.7|198916.7|199042|198917|199041.7|198916.7|6
1729473390000|2024-10-21 01:16:30|199041.5|198916.5|199089|198854|199089|198917.2|199028.6|198854|5
1729473400000|2024-10-21 01:16:40|199090|198855|199089|198854|199090|198855|199088|198854|3
1729473420000|2024-10-21 01:17:00|199049.6|198924.6|199038.8|198913.8|199066.4|198941.4|199020.4|198895.4|16
1729473430000|2024-10-21 01:17:10|199038.5|198913.5|199039|198914|199039|198914|199038.5|198913.5|4
1729473440000|2024-10-21 01:17:20|199038.6|198913.6|199038.6|198913.6|199038.6|198913.6|199038.6|198913.6|1
1729473450000|2024-10-21 01:17:30|199038.2|198913.2|199083|198871|199083|198913.2|199038.2|198871|2
1729473460000|2024-10-21 01:17:40|199081|198870|199014.3|198889.3|199081|198905.1|199007|198870|7
1729473470000|2024-10-21 01:17:50|199030.4|198905.4|199030.8|198905.8|199030.8|198905.8|199014.3|198889.3|4
1729473490000|2024-10-21 01:18:10|199030.7|198905.7|199083|198869|199083|198905.7|199030.7|198869|3
1729473500000|2024-10-21 01:18:20|199081|198867|199082|198865|199083|198867|199078|198863|8
1729473510000|2024-10-21 01:18:30|199084|198864|199085|198864|199085|198864|199084|198864|3
1729473520000|2024-10-21 01:18:40|199037|198898.9|199036.7|198897.9|199037|198898.9|199036|198897.2|8
1729473530000|2024-10-21 01:18:50|199035.7|198896.9|199037.3|198897.9|199037.3|198897.9|199035.7|198896.9|4
1729473540000|2024-10-21 01:19:00|199038|198898.5|199021.9|198896.9|199039.2|198898.5|199014.9|198889.9|10
1729473550000|2024-10-21 01:19:10|199022|198897|199038.7|198905.7|199039.1|198905.7|199021.9|198896.9|5
1729473560000|2024-10-21 01:19:20|199038.4|198905.4|199038.4|198905.4|199038.4|198905.4|199038.4|198905.4|2
1729473570000|2024-10-21 01:19:30|199038.1|198905.1|199079|198868|199079|198905.4|199037.7|198868|6
1729473580000|2024-10-21 01:19:40|199077|198867|199077|198867|199077|198867|199077|198867|1
1729473600000|2024-10-21 01:20:00|199079|198868|199035.5|198906.5|199079|198910.1|199027.2|198868|7
1729473610000|2024-10-21 01:20:10|199031.7|198906.7|199048.5|198923.5|199048.5|198923.5|199021|198896|15
1729473620000|2024-10-21 01:20:20|199044.8|198919.8|199023.6|198898.6|199046.3|198921.3|199019.3|198894.3|15
1729473630000|2024-10-21 01:20:30|199009.6|198884.6|199025.4|198900.4|199031.7|198906.7|199009.4|198884.4|11
1729473640000|2024-10-21 01:20:40|199039.1|198914.1|199035.3|198910.3|199040.1|198915.1|199034.6|198909.6|13
1729473650000|2024-10-21 01:20:50|199038.7|198913.7|199027.6|198902.6|199043.4|198918.4|199023|198898|13
1729473660000|2024-10-21 01:21:00|199028.6|198903.6|199026.6|198901.6|199033.8|198908.8|199026.6|198901.6|15
1729473670000|2024-10-21 01:21:10|199022|198897|198993.2|198868.2|199030.1|198905.1|198980|198855|21
1729473680000|2024-10-21 01:21:20|198991.2|198866.2|198987.9|198862.9|198992|198867|198982.8|198857.8|21
1729473690000|2024-10-21 01:21:30|198987.5|198862.5|199000.7|198851.6|199000.7|198862.5|198966|198841|17
1729473700000|2024-10-21 01:21:40|199000.4|198851.3|198997.3|198850.8|199000.4|198852.5|198994.8|198847.5|7
1729473710000|2024-10-21 01:21:50|198998.3|198851.5|198972.8|198847.8|198998.6|198851.8|198972.8|198847.8|3
1729473720000|2024-10-21 01:22:00|198998.6|198851.8|198997.6|198850.8|198998.6|198851.8|198997.6|198850.8|5
1729473730000|2024-10-21 01:22:10|199002.9|198851.1|199001.7|198866.9|199012.8|198887.8|199000.4|198851.1|12
1729473740000|2024-10-21 01:22:20|199001.1|198866.2|198996.2|198871.2|199001.1|198873.1|198995.7|198866.2|16
1729473750000|2024-10-21 01:22:30|198996.5|198871.5|199013.1|198888.1|199013.4|198888.4|198994.8|198869.8|13
1729473760000|2024-10-21 01:22:40|199012.9|198887.9|199002.1|198877.1|199016.8|198891.8|199001.5|198876.5|13
1729473770000|2024-10-21 01:22:50|199002.3|198877.3|198968.2|198843.2|199011.6|198886.6|198968.2|198843.2|20
1729473780000|2024-10-21 01:23:00|198922.5|198797.5|198921.3|198796.3|198951.6|198826.6|198921.3|198796.3|23
1729473790000|2024-10-21 01:23:10|198920.9|198795.9|198901.9|198776.9|198921.4|198796.4|198901.9|198776.9|16
1729473800000|2024-10-21 01:23:20|198904.4|198779.4|198900.5|198775.5|198906.3|198781.3|198898.8|198773.8|8
1729473810000|2024-10-21 01:23:30|198896.5|198771.5|198908.7|198783.7|198921.9|198796.9|198893.4|198768.4|17
1729473820000|2024-10-21 01:23:40|198905.2|198780.2|198908.4|198783.4|198908.4|198783.4|198905.2|198780.2|7
1729473830000|2024-10-21 01:23:50|198907.9|198782.9|198923.8|198798.8|198924.3|198799.3|198901.7|198776.7|9
1729473840000|2024-10-21 01:24:00|198923.2|198798.2|198927.9|198802.9|198928.3|198803.3|198910.1|198785.1|15
1729473850000|2024-10-21 01:24:10|198930.1|198805.1|198927.7|198802.7|198930.9|198805.9|198914.7|198789.7|7
1729473860000|2024-10-21 01:24:20|198931.2|198806.2|198931.7|198806.7|198931.7|198806.7|198931.2|198806.2|3
1729473870000|2024-10-21 01:24:30|198932.2|198807.2|198986.5|198861.5|198986.5|198861.5|198931.3|198806.3|9
1729473880000|2024-10-21 01:24:40|198984.1|198859.1|198981.3|198856.3|198986.8|198861.8|198976|198851|11
1729473890000|2024-10-21 01:24:50|198978.9|198853.9|198982.1|198857.1|198982.1|198857.1|198978.9|198853.9|2
1729473900000|2024-10-21 01:25:00|198978.9|198853.9|198977.9|198852.9|198981.6|198856.6|198976.7|198851.7|10
1729473910000|2024-10-21 01:25:10|198977.2|198852.2|198977.1|198852.1|198977.2|198852.2|198977.1|198852.1|2
1729473920000|2024-10-21 01:25:20|198977.6|198852.6|198977.1|198852.1|198977.6|198852.6|198977.1|198852.1|4
1729473930000|2024-10-21 01:25:30|199027|198807|198978.5|198853.5|199027|198856.4|198978.3|198807|7
1729473940000|2024-10-21 01:25:40|198983.5|198858.5|198980.7|198855.7|198983.5|198858.5|198980.1|198855.1|18
1729473950000|2024-10-21 01:25:50|198981.7|198856.7|198983.1|198858.1|198987.1|198862.1|198980.1|198855.1|18
1729473960000|2024-10-21 01:26:00|198984.1|198859.1|198984.1|198859.1|198984.3|198859.3|198982.8|198857.8|19
1729473970000|2024-10-21 01:26:10|198983.1|198858.1|198984.8|198859.8|198984.8|198859.8|198982.5|198857.5|16
1729473980000|2024-10-21 01:26:20|198983.8|198858.8|199029|198808|199029|198858.8|198982.5|198807|11
1729473990000|2024-10-21 01:26:30|198979.4|198809|198974.1|198849.1|198979.4|198854.4|198972.1|198808|10
1729474000000|2024-10-21 01:26:40|198974.2|198849.2|198975.2|198850.2|198977.3|198852.3|198973.1|198848.1|7
1729474010000|2024-10-21 01:26:50|198974.7|198849.7|199009.4|198884.4|199010.8|198885.8|198974.7|198849.7|7
1729474020000|2024-10-21 01:27:00|199006.2|198881.2|199041.1|198916.1|199041.4|198916.4|199003.4|198878.4|12
1729474030000|2024-10-21 01:27:10|199037.3|198912.3|199043.5|198918.5|199093.3|198950.8|199035.5|198887.4|24
1729474040000|2024-10-21 01:27:20|199060.8|198935.8|199060.8|198935.8|199060.8|198935.8|199043.4|198918.4|3
1729474050000|2024-10-21 01:27:30|199061|198936|199061|198936|199061|198936|199061|198936|1
1729474060000|2024-10-21 01:27:40|199060.8|198935.8|199125|198876|199125|198936.3|199060.5|198876|5
1729474070000|2024-10-21 01:27:50|199123|198874|199045.5|198920.5|199126|198920.7|199045.5|198869|13
1729474080000|2024-10-21 01:28:00|199046|198921|199046.2|198921.2|199046.2|198921.2|199045.9|198920.9|9
1729474090000|2024-10-21 01:28:10|199046|198921|199045.7|198920.7|199046|198921|199045.5|198920.5|3
1729474100000|2024-10-21 01:28:20|199043.7|198918.7|199005.3|198880.3|199043.7|198918.7|198987.8|198862.8|16
1729474110000|2024-10-21 01:28:30|199005.5|198880.5|199005.8|198880.8|199005.8|198880.8|198988.1|198863.1|6
1729474120000|2024-10-21 01:28:40|199005.5|198880.5|199005.5|198880.5|199005.8|198880.8|199005.5|198880.5|3
1729474130000|2024-10-21 01:28:50|199005.8|198880.8|199071|198821|199071|198880.8|199004.8|198821|7
1729474140000|2024-10-21 01:29:00|199070||199070||199070||199070||1
1729474150000|2024-10-21 01:29:10|199071|198822|199070|198821|199072|198822|199070|198821|4
1729474160000|2024-10-21 01:29:20|199071|198822|198989.8|198864.8|199071|198882.3|198989.8|198822|3
1729474170000|2024-10-21 01:29:30|199007|198882|199007|198882|199007|198882|198989.8|198864.8|3
1729474180000|2024-10-21 01:29:40|199006.7|198881.7|199007|198882|199007|198882|198989.8|198864.8|3
1729474190000|2024-10-21 01:29:50|199007.2|198882.2|199068|198819|199069|198882.2|199007.2|198819|3
1729474200000|2024-10-21 01:30:00|199066|198817|199068|198819|199069|198820|199066|198817|8
1729474210000|2024-10-21 01:30:10|199067|198818|199007.5|198882.5|199068|198882.5|199007.2|198817|9
1729474220000|2024-10-21 01:30:20|199007.2|198882.2|199024.9|198899.9|199025.4|198900.4|199007.2|198882.2|10
1729474230000|2024-10-21 01:30:30|199025.1|198900.1|199025.9|198900.9|199025.9|198900.9|199025.1|198900.1|6
1729474240000|2024-10-21 01:30:40|199025.8|198900.8|199025.8|198900.8|199026.1|198901.1|199025.4|198900.4|5
1729474250000|2024-10-21 01:30:50|199073|198924.2|199008.5|198883.5|199075|198924.2|198988|198823|12
1729474260000|2024-10-21 01:31:00|198991.3|198866.3|199009.1|198884.1|199009.1|198884.1|198991.3|198866.3|7
1729474270000|2024-10-21 01:31:10|199008.5|198883.5|198985.9|198860.9|199008.7|198883.7|198985|198860|10
1729474280000|2024-10-21 01:31:20|198985.7|198860.7|198985.7|198860.7|198985.7|198860.7|198985.7|198860.7|1
1729474290000|2024-10-21 01:31:30|198985.9|198860.9|198985.7|198860.7|198985.9|198860.9|198985.7|198860.7|2
1729474300000|2024-10-21 01:31:40|198985.9|198860.9|199005.1|198880.1|199010.1|198885.1|198984.9|198859.9|13
1729474310000|2024-10-21 01:31:50|199005.5|198880.5|198958.6|198908.6|199079.9|198919|198958.6|198815|13
1729474320000|2024-10-21 01:32:00|198963.8|198913.8|199002.9|198877.9|199165|198923.1|198956.6|198775.2|36
1729474330000|2024-10-21 01:32:10|199086.9|198843.1|199009.9|198884.9|199107.6|198886.7|198994.9|198780.1|22
1729474340000|2024-10-21 01:32:20|199012.2|198887.2|199003.7|198878.7|199012.2|198919.3|198969.3|198878.7|11
1729474350000|2024-10-21 01:32:30|199004.1|198879.1|199004.7|198879.7|199004.9|198879.9|199004.1|198879.1|9
1729474360000|2024-10-21 01:32:40|199000.7|198875.7|199016.8|198891.8|199082.4|198893.5|198982.8|198810.9|25
1729474370000|2024-10-21 01:32:50|199000|198875|199002|198877|199081.8|198920.7|198966.9|198808|14
1729474380000|2024-10-21 01:33:00|199002.1|198877.1|199003.2|198878.2|199003.2|198878.2|199002.1|198877.1|7
1729474390000|2024-10-21 01:33:10|199003.6|198878.6|199002.8|198877.8|199003.8|198878.8|199002.8|198877.8|5
1729474400000|2024-10-21 01:33:20|199002.3|198877.3|199005.9|198880.9|199066|198881.4|199001.2|198838|12
1729474410000|2024-10-21 01:33:30|199006.2|198881.2|199006.2|198881.2|199007|198882|199005.6|198880.6|12
1729474420000|2024-10-21 01:33:40|199005.6|198880.6|199006.2|198881.2|199006.7|198881.7|199005.6|198880.6|8
1729474430000|2024-10-21 01:33:50|199006.6|198881.6|199051|198842|199052|198881.6|199005.9|198840|13
1729474440000|2024-10-21 01:34:00|199052|198843|199047|198838|199053|198843|199047|198838|6
1729474450000|2024-10-21 01:34:10|199048|198839|199004.6|198879.6|199051|198880.7|199004.6|198839|8
1729474460000|2024-10-21 01:34:20|199005.2|198880.2|199003.7|198878.7|199005.7|198880.7|199003.4|198878.4|7
1729474470000|2024-10-21 01:34:30|199004.4|198879.4|199002.2|198877.2|199005.2|198880.2|199001.5|198876.5|13
1729474480000|2024-10-21 01:34:40|199002.5|198877.5|199002.8|198877.8|199003.3|198878.3|199001.8|198876.8|11
1729474490000|2024-10-21 01:34:50|199002.2|198877.2|199003.3|198878.3|199003.6|198878.6|199001.8|198876.8|10
1729474500000|2024-10-21 01:35:00|199003.2|198878.2|199051|198842|199052|198878.8|199003.2|198840|9
1729474510000|2024-10-21 01:35:10|199050|198841|199052|198842|199052|198842|199049|198840|5
1729474520000|2024-10-21 01:35:20|199051|198843|199005.4|198880.4|199052|198880.4|199005.4|198843|3
1729474530000|2024-10-21 01:35:30|199005.6|198880.6|199005.1|198880.1|199005.6|198880.6|199005.1|198880.1|2
1729474540000|2024-10-21 01:35:40|199005.2|198880.2|199005.5|198880.5|199011|198886|199005.2|198880.2|6
1729474550000|2024-10-21 01:35:50|199005.6|198880.6|199006.2|198881.2|199006.2|198881.2|199005.2|198880.2|7
1729474560000|2024-10-21 01:36:00|199005.6|198880.6|199009.6|198884.6|199010.2|198885.2|199005.6|198880.6|8
1729474570000|2024-10-21 01:36:10|199007.6|198882.6|199008.1|198883.1|199066.4|198883.8|199006.6|198842|17
1729474580000|2024-10-21 01:36:20|199008.3|198883.3|199009.6|198884.6|199009.8|198884.8|199008.3|198883.3|19
1729474590000|2024-10-21 01:36:30|199008.6|198883.6|199009|198884|199009.8|198884.8|199008.6|198883.6|18
1729474600000|2024-10-21 01:36:40|199008.6|198883.6|199049|198840|199049|198884|199008|198840|9
1729474610000|2024-10-21 01:36:50|199048|198839|199049|198839|199050|198841|199047|198838|12
1729474620000|2024-10-21 01:37:00|199050|198841|199007.4|198882.4|199053|198884.8|199007.4|198841|12
1729474630000|2024-10-21 01:37:10|199008.6|198883.6|199013|198876.7|199065.4|198884|199007.4|198842|21
1729474640000|2024-10-21 01:37:20|199013.3|198877.1|199014.1|198877.9|199019.1|198882.5|199013|198877.1|6
1729474650000|2024-10-21 01:37:30|199013|198876.7|199014.5|198877.9|199014.5|198877.9|199013|198876.7|5
1729474660000|2024-10-21 01:37:40|199014.1|198878.5|199016.6|198880.3|199022.1|198885.9|199014.1|198878.2|15
1729474670000|2024-10-21 01:37:50|199016.9|198879.7|199017.6|198879.7|199017.6|198880.7|199015.9|198879.7|7
1729474680000|2024-10-21 01:38:00|199016.9|198879.3|199019.3|198879.7|199019.6|198881.3|199016.9|198879.3|14
1729474690000|2024-10-21 01:38:10|199022.2|198897.2|199107.7|198906|199117|198908.6|199021.3|198793.8|25
1729474700000|2024-10-21 01:38:20|199109.4|198906.8|199030.3|198878.1|199174.7|198910.3|199030.3|198769.7|17
1729474710000|2024-10-21 01:38:30|199028.2|198875.9|199014.4|198885.8|199111.2|198905.8|199012.9|198801.2|15
1729474720000|2024-10-21 01:38:40|199013.7|198886.1|199011.6|198886.6|199013.7|198887.8|199011.6|198886.1|7
1729474730000|2024-10-21 01:38:50|199012|198887|199011.8|198886.8|199012|198887|199011.6|198886.6|3
1729474740000|2024-10-21 01:39:00|199046|198848|199155.9|198860.3|199159|199016.2|199046|198809.7|29
1729474750000|2024-10-21 01:39:10|199161|198861.7|199044.9|198867.5|199161|198867.5|199044.9|198786.3|24
1729474760000|2024-10-21 01:39:20|199081.7|198897|199064.7|198929.4|199110|198944.9|199052.5|198860.9|38
1729474770000|2024-10-21 01:39:30|199071.9|198936.9|199049.8|198924.8|199117|198936.9|199037.6|198856.8|39
1729474780000|2024-10-21 01:39:40|199051|198926|199068.3|198935.8|199097|198937.4|199050.1|198861.8|40
1729474790000|2024-10-21 01:39:50|199053.2|198921.3|199058.5|198933.5|199062.1|198937.1|199045.2|198920.2|39
1729474800000|2024-10-21 01:40:00|199055.8|198930.8|199055.7|198930.7|199102|198943.9|199044.9|198857.7|39
1729474810000|2024-10-21 01:40:10|199058|198933|199058.7|198933.7|199059.5|198934.5|199045.9|198920.9|38
1729474820000|2024-10-21 01:40:20|199063.1|198938.1|199055.6|198930.6|199063.7|198938.7|199052.8|198927.8|40
1729474830000|2024-10-21 01:40:30|199058.6|198933.6|199048.6|198923.6|199062.3|198936.8|199047.8|198922.8|37
1729474840000|2024-10-21 01:40:40|199052.2|198927.2|199056.4|198922.9|199062|198937|199047.8|198922.8|40
1729474850000|2024-10-21 01:40:50|199060.1|198928.1|199060.9|198911.9|199104|198940.9|199053.3|198873.5|40
1729474860000|2024-10-21 01:41:00|199001.5|198876.5|199022.8|198897.8|199094|198897.8|198992.2|198799.2|13
1729474870000|2024-10-21 01:41:10|199022.7|198897.7|199006.1|198859.8|199086|198897.7|199002.4|198808.7|22
1729474880000|2024-10-21 01:41:20|199008.4|198859.5|199008.1|198854.8|199015.5|198862.1|199004.7|198851.1|22
1729474890000|2024-10-21 01:41:30|199008.7|198855.5|199006.9|198854|199012.9|198859.7|199006.9|198853.8|11
1729474900000|2024-10-21 01:41:40|199005.9|198853|199007.6|198854.7|199015.4|198882.4|199005.9|198852.7|12
1729474910000|2024-10-21 01:41:50|199005.9|198853.3|199010.3|198857.7|199012.6|198882.1|199005.3|198852.4|13
1729474920000|2024-10-21 01:42:00|199011.7|198859.1|199021.2|198896.2|199021.9|198896.9|199011.7|198859.1|29
1729474930000|2024-10-21 01:42:10|199019.9|198866.5|199022.4|198897.4|199022.9|198897.4|199014.6|198862|30
1729474940000|2024-10-21 01:42:20|199022.5|198868.5|199022.2|198897.2|199022.9|198897.5|199021.7|198868.5|22
1729474950000|2024-10-21 01:42:30|199022.4|198897.4|199018.8|198893.8|199023.6|198897.8|199016.4|198866.1|16
1729474960000|2024-10-21 01:42:40|199018.7|198866.1|199025.9|198869.5|199026.2|198897.8|199018.6|198865.7|21
1729474970000|2024-10-21 01:42:50|199024.2|198868.2|199019.4|198866.5|199024.5|198894.7|199018.7|198865.8|22
1729474980000|2024-10-21 01:43:00|199020.4|198867.5|199019.7|198867.1|199024.9|198869.2|199019|198866.4|10
1729474990000|2024-10-21 01:43:10|199025.3|198868.9|199020.3|198867.7|199025.3|198869.1|199019.3|198866.7|7
1729475000000|2024-10-21 01:43:20|199020.7|198868.1|199020.3|198867.7|199022.7|198869.7|199019.3|198866.7|12
1729475010000|2024-10-21 01:43:30|199021|198868.1|199020|198867.1|199021.7|198868.7|199020|198867.1|11
1729475020000|2024-10-21 01:43:40|199019.3|198866.7|199087|198802|199093|198867.4|199018.7|198802|9
1729475030000|2024-10-21 01:43:50|199091|198806|199005.3|198880.3|199091|198894.5|199003.8|198802|17
1729475040000|2024-10-21 01:44:00|199003.7|198878.7|199002.5|198877.5|199006.7|198881.7|199002.2|198877.2|9
1729475050000|2024-10-21 01:44:10|199002.2|198877.2|199002.9|198877.9|199003.5|198878.5|199002.2|198877.2|9
1729475060000|2024-10-21 01:44:20|199002.5|198877.5|199002.2|198877.2|199003.5|198878.5|199001.7|198876.7|12
1729475070000|2024-10-21 01:44:30|199002.9|198877.9|199034|198844|199034|198877.9|199002.5|198844|3
1729475080000|2024-10-21 01:44:40|199035|198845|199008.7|198883.7|199046|198890|199008.2|198845|8
1729475090000|2024-10-21 01:44:50|199007.8|198882.8|199006|198881|199009.5|198884.5|199006|198881|5
1729475100000|2024-10-21 01:45:00|199005.7|198880.7|199006.9|198881.9|199007.8|198882.8|199005.7|198880.7|14
1729475110000|2024-10-21 01:45:10|199006.3|198881.3|199005.7|198880.7|199007.3|198882.3|199004.2|198879.2|11
1729475120000|2024-10-21 01:45:20|199005.4|198880.4|199005.1|198880.1|199006.3|198881.3|199004.4|198879.4|13
1729475130000|2024-10-21 01:45:30|199005.3|198880.3|199005.5|198880.5|199006.1|198881.1|199003.1|198878.1|9
1729475140000|2024-10-21 01:45:40|199006|198881|199005.7|198880.7|199006|198881|199003.2|198878.2|11
1729475150000|2024-10-21 01:45:50|199004.8|198879.8|199004.5|198879.5|199005|198880|199002.2|198877.2|14
1729475160000|2024-10-21 01:46:00|199005.8|198880.8|199005.3|198880.3|199008.3|198883.3|199005.3|198880.3|11
1729475170000|2024-10-21 01:46:10|199005.1|198880.1|199005.6|198880.6|199006|198881|199005|198880|9
1729475180000|2024-10-21 01:46:20|199006.3|198881.3|199005.6|198880.6|199007.3|198882.3|199004.8|198879.8|19
1729475190000|2024-10-21 01:46:30|199040|198849|199042|198851|199042|198851|199036|198845|6
1729475200000|2024-10-21 01:46:40|199040|198849|199038|198847|199043|198852|199033|198842|16
1729475210000|2024-10-21 01:46:50|199041|198848|199005.4|198880.4|199042|198880.9|199005.4|198848|5
1729475220000|2024-10-21 01:47:00|199006.1|198881.1|199005.4|198880.4|199006.9|198881.9|199005.4|198880.4|15
1729475230000|2024-10-21 01:47:10|199005.8|198880.8|199004.9|198879.9|199005.8|198880.8|199003.9|198878.9|7
1729475240000|2024-10-21 01:47:20|199004.3|198879.3|199003.9|198878.9|199004.3|198879.3|199003.6|198878.6|3
1729475250000|2024-10-21 01:47:30|199035|198845|199042|198851|199045|198854|199035|198845|8
1729475260000|2024-10-21 01:47:40|199041|198853|199043|198852|199044|198853|199040|198850|10
1729475270000|2024-10-21 01:47:50|199044|198853|199004.8|198879.8|199044|198881.3|199004|198853|10
1729475280000|2024-10-21 01:48:00|199005|198880|199004.3|198879.3|199005|198880|199003.7|198878.7|8
1729475290000|2024-10-21 01:48:10|199004|198879|199004.7|198879.7|199005.5|198880.5|199004|198879|6
1729475300000|2024-10-21 01:48:20|199005.5|198880.5|199040|198852|199041|198880.5|199005.5|198852|3
1729475310000|2024-10-21 01:48:30|199039|198851|199045|198857|199046|198859|199039|198851|10
1729475320000|2024-10-21 01:48:40|199046|198858|199006.6|198881.6|199046|198882|199006.3|198855|10
1729475330000|2024-10-21 01:48:50|199007|198882|199007.6|198882.6|199007.6|198882.6|199006.8|198881.8|8
1729475340000|2024-10-21 01:49:00|199008|198883|199009|198884|199009.6|198884.6|199007.3|198882.3|10
1729475350000|2024-10-21 01:49:10|199009.3|198884.3|199047|198859|199047|198884.3|199008.3|198859|4
1729475360000|2024-10-21 01:49:20|199046|198858|199047|198859|199050|198862|199044|198856|15
1729475370000|2024-10-21 01:49:30|199050|198862|199047|198859|199051|198863|199046|198858|7
1729475380000|2024-10-21 01:49:40|199008.6|198883.6|199008.9|198883.9|199009.2|198884.2|199008.1|198883.1|7
1729475390000|2024-10-21 01:49:50|199008.6|198883.6|199008.9|198883.9|199009.2|198884.2|199008.6|198883.6|7
1729475400000|2024-10-21 01:50:00|199009.1|198884.1|199008.6|198883.6|199009.1|198884.1|199008.6|198883.6|4
1729475410000|2024-10-21 01:50:10|199043|198856|199042|198854|199047|198860|199041|198854|11
1729475420000|2024-10-21 01:50:20|199043|198855|199044|198857|199044|198857|199040|198853|7
1729475430000|2024-10-21 01:50:30|199043|198855|199006.9|198881.9|199045|198883.1|199006.9|198852|15
1729475440000|2024-10-21 01:50:40|199005.8|198880.8|199006.4|198881.4|199007.1|198882.1|199005.8|198880.8|7
1729475450000|2024-10-21 01:50:50|199006.1|198881.1|199007.1|198882.1|199007.1|198882.1|199005.3|198880.3|8
1729475460000|2024-10-21 01:51:00|199007.8|198882.8|199040|198852|199041|198882.8|199006.3|198852|7
1729475470000|2024-10-21 01:51:10|199041|198853|199043|198855|199045|198857|199041|198853|5
1729475480000|2024-10-21 01:51:20|199046|198858|199038|198851|199046|198858|199038|198850|6
1729475490000|2024-10-21 01:51:30|199006.4|198881.4|199007.9|198882.9|199008.2|198883.2|199006.4|198881.4|7
1729475500000|2024-10-21 01:51:40|199009.4|198884.4|199008.9|198883.9|199009.4|198884.4|199008.9|198883.9|5
1729475510000|2024-10-21 01:51:50|199008.7|198883.7|199009.2|198884.2|199009.2|198884.2|199008.2|198883.2|8
1729475520000|2024-10-21 01:52:00|199043|198855|199043|198855|199045|198857|199041|198854|7
1729475530000|2024-10-21 01:52:10|199042|198854|199042|198855|199045|198857|199041|198853|11
1729475540000|2024-10-21 01:52:20|199044|198856|199010.4|198885.4|199044|198885.4|199010.4|198855|5
1729475550000|2024-10-21 01:52:30|199010.2|198885.2|199010.7|198885.7|199011.4|198886.4|199010.2|198885.2|6
1729475560000|2024-10-21 01:52:40|199010.5|198885.5|199031.9|198906.9|199031.9|198906.9|199010.5|198885.5|11
1729475570000|2024-10-21 01:52:50|199025.2|198900.2|199025.2|198900.2|199025.4|198900.4|199024.9|198899.9|7
1729475580000|2024-10-21 01:53:00|199026.7|198901.7|199026.4|198901.4|199026.7|198901.7|199026.4|198901.4|2
1729475590000|2024-10-21 01:53:10|199025.9|198900.9|199025.9|198900.9|199025.9|198900.9|199025.9|198900.9|1
1729475600000|2024-10-21 01:53:20|199026.4|198901.4|199026.4|198901.4|199026.4|198901.4|199025.9|198900.9|3
1729475610000|2024-10-21 01:53:30|199049|198875|199049|198875|199049|198875|199049|198875|1
1729475620000|2024-10-21 01:53:40|199051|198876|199052|198877|199052|198877|199051|198876|2
1729475630000|2024-10-21 01:53:50|199050|198876|199026|198901|199050|198901|199026|198876|2
1729475640000|2024-10-21 01:54:00|199026.5|198901.5|199026|198901|199026.5|198901.5|199026|198901|2
1729475650000|2024-10-21 01:54:10|199025.6|198900.6|199026.2|198901.2|199026.2|198901.2|199025.6|198900.6|2
1729475670000|2024-10-21 01:54:30|199052|198877|199050|198876|199052|198877|199050|198876|2
1729475680000|2024-10-21 01:54:40|199048|198875|199048|198874|199050|198875|199048|198874|6
1729475690000|2024-10-21 01:54:50|199050|198875|199025.8|198900.8|199050|198900.8|199025.4|198875|3
1729475700000|2024-10-21 01:55:00|199025.2|198900.2|199010.5|198885.5|199025.2|198900.2|198994.5|198869.5|11
1729475710000|2024-10-21 01:55:10|199010.9|198885.9|199032.6|198907.6|199032.6|198907.6|199004.6|198879.6|10
1729475720000|2024-10-21 01:55:20|199036|198911|199039.4|198914.4|199042.6|198917.6|199031.5|198906.5|17
1729475730000|2024-10-21 01:55:30|199039.7|198914.7|199039.9|198914.9|199040.2|198915.2|199039.7|198914.7|3
1729475740000|2024-10-21 01:55:40|199039.4|198914.4|199040.2|198915.2|199040.2|198915.2|199039.4|198914.4|4
1729475750000|2024-10-21 01:55:50|199039.7|198914.7|199067|198892|199067|198914.7|199039.7|198892|2
1729475760000|2024-10-21 01:56:00|199065|198891|199065|198891|199065|198891|199065|198891|1
1729475770000|2024-10-21 01:56:10||198890||198890||198890||198890|1
1729475780000|2024-10-21 01:56:20|199040.8|198915.8|199041.4|198916.4|199041.4|198916.4|199040.8|198915.8|3
1729475790000|2024-10-21 01:56:30|199040.9|198915.9|199040.9|198915.9|199040.9|198915.9|199040.9|198915.9|1
1729475810000|2024-10-21 01:56:50|199040.6|198915.6|199067|198892|199067|198915.6|199040.6|198891|3
1729475820000|2024-10-21 01:57:00|199065|198891|199066|198891|199066|198891|199064|198890|3
1729475830000|2024-10-21 01:57:10|199064|198890|199041.1|198916.1|199066|198916.1|199041.1|198890|3
1729475840000|2024-10-21 01:57:20|199040.8|198915.8|199040.8|198915.8|199040.8|198915.8|199040.8|198915.8|1
1729475860000|2024-10-21 01:57:40|199040.4|198915.4|199040.8|198915.8|199040.8|198915.8|199040.4|198915.4|2
1729475870000|2024-10-21 01:57:50|199063|198889|199064|198889|199065|198890|199063|198889|3
1729475890000|2024-10-21 01:58:10|199040.4|198915.4|199040.4|198915.4|199040.4|198915.4|199040.4|198915.4|1
1729475900000|2024-10-21 01:58:20|199040.8|198915.8|199040.6|198915.6|199040.8|198915.8|199040.6|198915.6|2
1729475910000|2024-10-21 01:58:30|199041.1|198916.1|199040.9|198915.9|199041.4|198916.4|199040.9|198915.9|3
1729475920000|2024-10-21 01:58:40|199040.8|198915.8|199065|198891|199066|198915.8|199040.8|198890|4
1729475930000|2024-10-21 01:58:50||198890||198890||198890||198890|1
1729475940000|2024-10-21 01:59:00|199063|198889|199040.8|198915.8|199063|198915.8|199040.3|198889|3
1729475950000|2024-10-21 01:59:10|199041.1|198916.1|199041.1|198916.1|199041.1|198916.1|199041.1|198916.1|1
1729475960000|2024-10-21 01:59:20|199040.6|198915.6|199040.6|198915.6|199040.6|198915.6|199040.6|198915.6|1
1729475970000|2024-10-21 01:59:30|199041.1|198916.1|199041.1|198916.1|199041.1|198916.1|199041.1|198916.1|1
1729475990000|2024-10-21 01:59:50|199066|198891|199064|198890|199066|198891|199064|198890|2
1729476000000|2024-10-21 02:00:00|199066|198891|199036.3|198911.3|199067|198916.4|199036.3|198891|6
1729476010000|2024-10-21 02:00:10|199040.2|198915.2|199038.9|198913.9|199040.4|198915.4|199038.9|198913.9|6
1729476020000|2024-10-21 02:00:20|199039.9|198914.9|199040.3|198915.3|199040.3|198915.3|199039.9|198914.9|2
1729476030000|2024-10-21 02:00:30|199040|198915|199038.4|198913.4|199040.7|198915.7|199038.4|198913.4|4
1729476040000|2024-10-21 02:00:40|199037.6|198912.6|199040.9|198915.9|199041.4|198916.4|199036.6|198911.6|5
1729476060000|2024-10-21 02:01:00|199040.5|198915.5|199041.4|198916.4|199041.5|198916.5|199040.5|198915.5|6
1729476070000|2024-10-21 02:01:10|199040.9|198915.9|199041.4|198916.4|199041.4|198916.4|199039.1|198914.1|3
1729476080000|2024-10-21 02:01:20|199041.1|198916.1|199041.1|198916.1|199041.1|198916.1|199041.1|198916.1|1
1729476090000|2024-10-21 02:01:30|199040.8|198915.8|199040.9|198915.9|199041.1|198916.1|199039.2|198914.2|4
1729476100000|2024-10-21 02:01:40|199041.3|198916.3|199070|198883|199073|198916.3|199041.3|198883|4
1729476110000|2024-10-21 02:01:50|199073|198885|199074|198880|199077|198885|199073|198880|5
1729476120000|2024-10-21 02:02:00|199076|198881|199041.1|198916.1|199077|198916.1|199041.1|198880|5
1729476130000|2024-10-21 02:02:10|199041.7|198916.7|199044.5|198919.5|199044.9|198919.9|199041.1|198916.1|7
1729476140000|2024-10-21 02:02:20|199044.4|198919.4|199044.5|198919.5|199044.5|198919.5|199044.1|198919.1|3
1729476150000|2024-10-21 02:02:30|199044.4|198919.4|199044.5|198919.5|199044.9|198919.9|199044.4|198919.4|3
1729476160000|2024-10-21 02:02:40|199044.9|198919.9|199076|198881|199076|198919.9|199044.4|198881|3
1729476170000|2024-10-21 02:02:50|199074|198880|199074|198880|199074|198880|199074|198880|1
1729476180000|2024-10-21 02:03:00|199053.6|198928.6|199092.1|198967.1|199103.2|198978.2|199053.6|198928.6|29
1729476190000|2024-10-21 02:03:10|199088.7|198963.7|199086.1|198961.1|199088.7|198963.7|199077.4|198952.4|26
1729476200000|2024-10-21 02:03:20|199086.4|198961.4|199086.1|198961.1|199086.6|198961.6|199086.1|198961.1|3
1729476210000|2024-10-21 02:03:30|199086.6|198961.6|199086.6|198961.6|199086.6|198961.6|199085.6|198960.6|4
1729476220000|2024-10-21 02:03:40|199085.9|198960.9|199086.8|198961.8|199086.9|198961.9|199076.1|198951.1|14
1729476230000|2024-10-21 02:03:50|199083|198958|199085.6|198960.6|199086.8|198961.8|199082.5|198957.5|19
1729476240000|2024-10-21 02:04:00|199086.8|198961.8|199085.3|198960.3|199087.1|198962.1|199085.3|198960.3|9
1729476250000|2024-10-21 02:04:10|199085.6|198960.6|199086.4|198961.4|199086.4|198961.4|199085.3|198960.3|3
1729476260000|2024-10-21 02:04:20|199086.8|198961.8|199086.2|198961.2|199086.8|198961.8|199083.8|198958.8|16
1729476270000|2024-10-21 02:04:30|199085.1|198960.1|199084.7|198959.7|199086.1|198961.1|199084.2|198959.2|16
1729476280000|2024-10-21 02:04:40|199085.2|198960.2|199086.5|198961.5|199086.5|198961.5|199085.2|198960.2|8
1729476290000|2024-10-21 02:04:50|199085.3|198960.3|199085.3|198960.3|199086.9|198961.9|199085.2|198960.2|18
1729476300000|2024-10-21 02:05:00|199086.5|198961.5|199086.5|198961.5|199086.9|198961.9|199085.3|198960.3|8
1729476310000|2024-10-21 02:05:10|199086.1|198961.1|199092.5|198967.5|199092.5|198967.5|199086.1|198961.1|9
1729476320000|2024-10-21 02:05:20|199092|198967|199171|199046|199180.2|199102.5|199092|198967|7
1729476330000|2024-10-21 02:05:30|199170.4|199045.4|199137.4|199012.4|199173.3|199048.3|199137.4|199012.4|28
1729476340000|2024-10-21 02:05:40|199138.3|199013.3|199137.2|199012.2|199143.7|199018.7|199136.1|199011.1|29
1729476350000|2024-10-21 02:05:50|199135.4|199010.4|199142.4|199017.4|199142.4|199017.4|199135.4|199010.4|10
1729476360000|2024-10-21 02:06:00|199142.9|199017.9|199140.9|199015.9|199142.9|199017.9|199140.5|199015.5|7
1729476370000|2024-10-21 02:06:10|199140.2|199015.2|199125.6|199000.6|199140.4|199015.4|199125.6|199000.6|3
1729476380000|2024-10-21 02:06:20|199163.7|199034.5|199139.7|199014.7|199163.7|199036|199139.7|199014.7|9
1729476390000|2024-10-21 02:06:30|199139|199014|199141.1|199016.1|199141.8|199016.8|199139|199014|15
1729476400000|2024-10-21 02:06:40|199140.4|199015.4|199140.8|199015.8|199140.8|199015.8|199140.4|199015.4|4
1729476410000|2024-10-21 02:06:50|199141.4|199016.4|199140.6|199015.6|199141.4|199016.4|199140.3|199015.3|6
1729476420000|2024-10-21 02:07:00|199179|198975|199138.3|199013.3|199179|199015.6|199137.9|198975|13
1729476430000|2024-10-21 02:07:10|199140.6|199015.6|199137.9|199012.9|199141.1|199016.1|199137.9|199012.9|7
1729476440000|2024-10-21 02:07:20|199140.2|199015.2|199140.1|199015.1|199140.8|199015.8|199138.4|199013.4|6
1729476450000|2024-10-21 02:07:30|199139.7|199014.7|199136.9|199011.9|199140.1|199015.1|199136.9|199011.9|5
1729476460000|2024-10-21 02:07:40|199137.3|199012.3|199134.7|199009.7|199137.3|199012.3|199133.7|199008.7|6
1729476470000|2024-10-21 02:07:50|199134.8|199009.8|199135.2|199010.2|199135.2|199010.2|199134.8|199009.8|4
1729476480000|2024-10-21 02:08:00|199134.7|199009.7|199134.7|199009.7|199134.7|199009.7|199134.7|199009.7|1
1729476490000|2024-10-21 02:08:10|199133.5|199008.5|199134.8|199009.8|199134.8|199009.8|199133.4|199008.4|4
1729476500000|2024-10-21 02:08:20|199133.1|199008.1|199135.4|199010.4|199137.5|199012.5|199133.1|199008.1|14
1729476510000|2024-10-21 02:08:30|199135.3|199010.3|199134.4|199009.4|199135.3|199010.3|199133.2|199008.2|8
1729476520000|2024-10-21 02:08:40|199133.2|199008.2|199135|199010|199135|199010|199133.2|199008.2|5
1729476530000|2024-10-21 02:08:50|199135.4|199010.4|199135.8|199010.8|199141.5|199016.5|199132.1|199007.1|14
1729476540000|2024-10-21 02:09:00|199135.3|199010.3|199137.3|199012.3|199137.8|199012.8|199135.3|199010.3|7
1729476550000|2024-10-21 02:09:10|199139.1|199014.1|199136.7|199011.7|199139.1|199014.1|199136.7|199011.7|3
1729476560000|2024-10-21 02:09:20|199138.4|199013.4|199136|199011|199138.7|199013.7|199135.6|199010.6|11
1729476570000|2024-10-21 02:09:30|199136.3|199011.3|199137.2|199012.2|199137.2|199012.2|199136|199011|3
1729476580000|2024-10-21 02:09:40|199137|199012|199136.8|199011.8|199137|199012|199136.8|199011.8|2
1729476590000|2024-10-21 02:09:50|199137.3|199012.3|199138.4|199013.4|199139.3|199014.3|199137.3|199012.3|4
1729476600000|2024-10-21 02:10:00|199138.2|199013.2|199138.3|199013.3|199140.6|199015.6|199132.8|199007.8|26
1729476610000|2024-10-21 02:10:10|199138.1|199013.1|199139|199014|199140.2|199015.2|199137.6|199012.6|25
1729476620000|2024-10-21 02:10:20|199139.3|199014.3|199137.1|199012.1|199139.7|199014.7|199137|199012|27
1729476630000|2024-10-21 02:10:30|199138.3|199013.3|199137.4|199012.4|199139.3|199014.3|199137.4|199012.4|18
1729476640000|2024-10-21 02:10:40|199135.9|199010.9|199154.4|199029.4|199166.5|199041.5|199135.9|199010.9|14
1729476650000|2024-10-21 02:10:50|199154.8|199029.8|199158.3|199033.3|199158.3|199033.3|199154.6|199029.6|4
1729476660000|2024-10-21 02:11:00|199158.2|199033.2|199154.8|199029.8|199158.2|199033.2|199154|199029|8
1729476670000|2024-10-21 02:11:10|199155.1|199030.1|199155|199030|199155.3|199030.3|199154.6|199029.6|5
1729476680000|2024-10-21 02:11:20|199154.8|199029.8|199154.1|199029.1|199154.8|199029.8|199154|199029|6
1729476690000|2024-10-21 02:11:30|199192|198992|199189|198990|199192|198992|199189|198990|3
1729476700000|2024-10-21 02:11:40|199190|198991|199192|198993|199192|198993|199190|198991|3
1729476710000|2024-10-21 02:11:50|199190|198992|199154.4|199029.4|199190|199029.4|199153.8|198992|4
1729476720000|2024-10-21 02:12:00|199154.2|199029.2|199154.5|199029.5|199154.7|199029.7|199154.2|199029.2|3
1729476730000|2024-10-21 02:12:10|199154.7|199029.7|199154.4|199029.4|199154.7|199029.7|199154|199029|4
1729476740000|2024-10-21 02:12:20|199154.7|199029.7|199154.7|199029.7|199155.2|199030.2|199154.7|199029.7|3
1729476750000|2024-10-21 02:12:30|199192|198995|199191|198994|199192|198995|199190|198994|3
1729476760000|2024-10-21 02:12:40|199190||199190||199190||199190||1
1729476770000|2024-10-21 02:12:50|199154.4|199029.4|199154.4|199029.4|199154.4|199029.4|199154.4|199029.4|1
1729476780000|2024-10-21 02:13:00|199154.8|199029.8|199154.8|199029.8|199154.8|199029.8|199154.8|199029.8|1
1729476790000|2024-10-21 02:13:10|199154.4|199029.4|199154.4|199029.4|199154.4|199029.4|199154.4|199029.4|1
1729476810000|2024-10-21 02:13:30|199190|198994|199190|198994|199190|198994|199190|198994|1
1729476820000|2024-10-21 02:13:40|199231.6|198950.8|199155.2|199030.2|199239.2|199030.2|199155.2|198950.8|5
1729476830000|2024-10-21 02:13:50|199155|199030|199155.3|199030.3|199155.5|199030.5|199155|199030|3
1729476840000|2024-10-21 02:14:00|199155|199030|199155|199030|199155|199030|199155|199030|1
1729476860000|2024-10-21 02:14:20|199189|198994|199190|198994|199190|198994|199189|198994|2
1729476880000|2024-10-21 02:14:40|199188|198993|199155.2|199030.2|199188|199030.2|199154.7|198993|3
1729476890000|2024-10-21 02:14:50|199155.5|199030.5|199155.8|199030.8|199155.8|199030.8|199155.5|199030.5|2
1729476900000|2024-10-21 02:15:00|199155.5|199030.5|199157.2|199032.2|199157.2|199032.2|199155.3|199030.3|4
1729476910000|2024-10-21 02:15:10|199156.8|199031.8|199192|198996|199192|199031.8|199156.7|198996|4
1729476920000|2024-10-21 02:15:20|199191|198995|199191|198995|199191|198995|199191|198995|1
1729476930000|2024-10-21 02:15:30|199190|198996|199155.3|199030.3|199190|199030.3|199155.3|198995|3
1729476960000|2024-10-21 02:16:00|199155.7|199030.7|199155.3|199030.3|199155.7|199030.7|199155.3|199030.3|2
1729476970000|2024-10-21 02:16:10|199190|198995|199190|198995|199190|198995|199190|198995|1
1729476980000|2024-10-21 02:16:20|199189|198994|199191|198995|199191|198995|199189|198994|2
1729476990000|2024-10-21 02:16:30|199189|198994|199154.5|199029.5|199189|199029.5|199154.5|198994|2
1729477010000|2024-10-21 02:16:50|199154.7|199029.7|199154.7|199029.7|199154.7|199029.7|199154.7|199029.7|1
1729477020000|2024-10-21 02:17:00|199154.2|199029.2|199188|198993|199188|199029.2|199154.2|198993|2
1729477030000|2024-10-21 02:17:10|199190|198994|199188|198993|199190|198994|199187|198992|4
1729477040000|2024-10-21 02:17:20|199190|198994|199154|199029|199190|199029|199154|198993|3
1729477050000|2024-10-21 02:17:30|199154.2|199029.2|199154|199029|199154.2|199029.2|199154|199029|2
1729477060000|2024-10-21 02:17:40|199154.4|199029.4|199154.8|199029.8|199154.8|199029.8|199154.4|199029.4|4
1729477070000|2024-10-21 02:17:50|199189|198994|199189|198994|199189|198994|199189|198994|1
1729477080000|2024-10-21 02:18:00|199191|198995|199191|198995|199191|198995|199191|198995|1
1729477090000|2024-10-21 02:18:10|199189|198994|199188|198993|199189|198994|199188|198993|2
1729477100000|2024-10-21 02:18:20|199190|198994|199154.6|199029.6|199190|199029.6|199154.6|198994|2
1729477110000|2024-10-21 02:18:30|199155|199030|199154.8|199029.8|199155|199030|199154.5|199029.5|3
1729477120000|2024-10-21 02:18:40|199154.5|199029.5|199154.5|199029.5|199154.5|199029.5|199154.5|199029.5|1
1729477130000|2024-10-21 02:18:50|199188|198993|199188|198993|199188|198993|199188|198993|1
1729477140000|2024-10-21 02:19:00|199153.9|199028.9|199153.6|199028.6|199154.5|199029.5|199153.6|199028.6|5
1729477150000|2024-10-21 02:19:10|199153.9|199028.9|199153.9|199028.9|199153.9|199028.9|199153.9|199028.9|1
1729477170000|2024-10-21 02:19:30|199188|198993|199188|198993|199188|198993|199188|198993|1
1729477180000|2024-10-21 02:19:40|199189|198994|199189|198994|199189|198994|199189|198994|1
1729477190000|2024-10-21 02:19:50|199188|198993|199153.4|199028.4|199188|199028.4|199153.4|198993|2
1729477200000|2024-10-21 02:20:00|199153.9|199028.9|199153.1|199028.1|199153.9|199028.9|199153.1|199028.1|3
1729477210000|2024-10-21 02:20:10|199153.6|199028.6|199152.9|199027.9|199153.6|199028.6|199149.2|199024.2|6
1729477220000|2024-10-21 02:20:20|199152.4|199027.4|199152.6|199027.6|199152.9|199027.9|199152.4|199027.4|4
1729477230000|2024-10-21 02:20:30|199153|199028|199152.9|199027.9|199153.2|199028.2|199152.7|199027.7|7
1729477240000|2024-10-21 02:20:40|199152.7|199027.7|199186|198994|199186|199027.7|199152.7|198994|2
1729477250000|2024-10-21 02:20:50|199188|198995|199152.8|199027.8|199188|199027.8|199137.2|198994|5
1729477260000|2024-10-21 02:21:00|199152.3|199027.3|199152.3|199027.3|199152.3|199027.3|199152.3|199027.3|1
1729477280000|2024-10-21 02:21:20|199188|198995|199186|198994|199188|198995|199186|198994|2
1729477300000|2024-10-21 02:21:40|199188|198995|199151.8|199026.8|199188|199026.8|199151.3|198994|4
1729477310000|2024-10-21 02:21:50|199151.6|199026.6|199151.6|199026.6|199151.6|199026.6|199151.6|199026.6|1
1729477320000|2024-10-21 02:22:00|199152.2|199027.2|199151.6|199026.6|199152.2|199027.2|199151.6|199026.6|2
1729477330000|2024-10-21 02:22:10|199151.2|199026.2|199186|198994|199186|199026.8|199151.2|198994|5
1729477340000|2024-10-21 02:22:20|199188|198995|199186|198994|199188|198995|199186|198994|2
1729477350000|2024-10-21 02:22:30|199187||199187||199187||199187||1
1729477360000|2024-10-21 02:22:40|199151.2|199026.2|199151.4|199026.4|199151.9|199026.9|199151|199026|5
1729477370000|2024-10-21 02:22:50|199151.2|199026.2|199151|199026|199151.2|199026.2|199151|199026|2
1729477380000|2024-10-21 02:23:00|199151.2|199026.2|199151.2|199026.2|199151.2|199026.2|199151.2|199026.2|1
1729477390000|2024-10-21 02:23:10|199188|198993|199189|198994|199189|198994|199188|198993|2
1729477400000|2024-10-21 02:23:20|199187|198993|199187|198993|199189|198994|199187|198993|3
1729477410000|2024-10-21 02:23:30|199151.3|199026.3|199151.3|199026.3|199151.3|199026.3|199151.3|199026.3|1
1729477430000|2024-10-21 02:23:50|199151.6|199026.6|199151.6|199026.6|199151.6|199026.6|199151.6|199026.6|1
1729477450000|2024-10-21 02:24:10|199188|198994|199189|198994|199189|198994|199188|198994|2
1729477460000|2024-10-21 02:24:20|199187|198993|199187|198993|199187|198993|199187|198993|1
1729477470000|2024-10-21 02:24:30|199186|198992|199150.1|199025.1|199187|199025.5|199149.8|198992|8
1729477480000|2024-10-21 02:24:40|199150.6|199025.6|199150.6|199025.6|199150.6|199025.6|199150.6|199025.6|1
1729477490000|2024-10-21 02:24:50|199150.1|199025.1|199150.5|199025.5|199150.5|199025.5|199150.1|199025.1|2
1729477500000|2024-10-21 02:25:00|199189|198994|199189|198994|199189|198994|199189|198994|1
1729477510000|2024-10-21 02:25:10|199187|198993|199151.3|199026.3|199187|199026.3|199151.3|198993|2
1729477530000|2024-10-21 02:25:30|199151.7|199026.7|199151.7|199026.7|199151.7|199026.7|199151.7|199026.7|1
1729477540000|2024-10-21 02:25:40|199186|198993|199186|198993|199186|198993|199186|198993|1
1729477550000|2024-10-21 02:25:50|199188|198994|199186|198993|199188|198994|199186|198993|4
1729477560000|2024-10-21 02:26:00|199188|198994|199151.8|199026.8|199188|199026.8|199151.8|198994|2
1729477580000|2024-10-21 02:26:20|199152.1|199027.1|199151.6|199026.6|199152.1|199027.1|199151.6|199026.6|4
1729477600000|2024-10-21 02:26:40|199187|198994|199188|198994|199188|198994|199185|198992|3
1729477610000|2024-10-21 02:26:50|199186|198993|199186|198993|199186|198993|199186|198993|1
1729477620000|2024-10-21 02:27:00|199188|198994|199150.7|199025.7|199188|199026.6|199150.7|198994|5
1729477630000|2024-10-21 02:27:10|199151.3|199026.3|199149.9|199024.9|199151.3|199026.3|199149.9|199024.9|5
1729477640000|2024-10-21 02:27:20|199150.1|199025.1|199151.3|199026.3|199151.3|199026.3|199150.1|199025.1|6
1729477650000|2024-10-21 02:27:30|199150.7|199025.7|199187|198993|199187|199025.7|199150.7|198992|4
1729477660000|2024-10-21 02:27:40|199188|198994|199189|198995|199190|198996|199188|198994|4
1729477670000|2024-10-21 02:27:50|199188|198996|199151.9|199026.9|199190|199026.9|199151.9|198995|6
1729477680000|2024-10-21 02:28:00|199151.3|199026.3|199126.8|199001.8|199152.4|199027.4|199123.2|198998.2|12
1729477690000|2024-10-21 02:28:10|199127.1|199002.1|199120.6|198995.6|199127.1|199002.1|199120.6|198995.6|10
1729477700000|2024-10-21 02:28:20|199120.7|198995.7|199120.2|198995.2|199120.7|198995.7|199120.2|198995.2|2
1729477710000|2024-10-21 02:28:30|199121.4|198996.4|199121.7|198996.7|199122.1|198997.1|199121.2|198996.2|4
1729477720000|2024-10-21 02:28:40|199121.4|198996.4|199159|198965|199159|198996.4|199121.1|198965|3
1729477730000|2024-10-21 02:28:50|199157|198964|199158|198964|199158|198964|199156|198963|3
1729477740000|2024-10-21 02:29:00|199160|198966|199121.1|198996.1|199160|198997.1|199121.1|198965|7
1729477750000|2024-10-21 02:29:10|199121.6|198996.6|199121.6|198996.6|199121.6|198996.6|199121.6|198996.6|1
1729477760000|2024-10-21 02:29:20|199122.3|198997.3|199120.6|198995.6|199122.3|198997.3|199120.6|198995.6|2
1729477770000|2024-10-21 02:29:30|199121.3|198996.3|199122|198997|199122|198997|199121.3|198996.3|2
1729477780000|2024-10-21 02:29:40|199162|198968|199163|198970|199163|198970|199162|198968|2
1729477790000|2024-10-21 02:29:50|199161|198967|199161|198967|199161|198967|199161|198967|1
1729477800000|2024-10-21 02:30:00|199159|198965|199123.7|198998.7|199162|198998.7|199122.2|198963|10
1729477810000|2024-10-21 02:30:10|199124|198999|199123.9|198998.9|199124.4|198999.4|199123.7|198998.7|7
1729477820000|2024-10-21 02:30:20|199123.6|198998.6|199124.3|198999.3|199124.9|198999.9|199123.6|198998.6|11
1729477830000|2024-10-21 02:30:30|199124.1|198999.1|199123.2|198998.2|199124.1|198999.1|199122.8|198997.8|3
1729477840000|2024-10-21 02:30:40|199123.4|198998.4|199124.5|198999.5|199124.5|198999.5|199123.4|198998.4|3
1729477850000|2024-10-21 02:30:50|199124.2|198999.2|199124.1|198999.1|199126.1|199001.1|199123.1|198998.1|12
1729477860000|2024-10-21 02:31:00|199124.3|198999.3|199123.3|198998.3|199124.4|198999.4|199122.9|198997.9|9
1729477870000|2024-10-21 02:31:10|199123.9|198998.9|199123.4|198998.4|199124.4|198999.4|199123.4|198998.4|4
1729477880000|2024-10-21 02:31:20|199123.6|198998.6|199163|198969|199166|198999.4|199123.6|198969|5
1729477890000|2024-10-21 02:31:30|199161|198966|199163|198968|199163|198968|199160|198966|6
1729477900000|2024-10-21 02:31:40|199162|198967|199164|198970|199165|198970|199162|198967|4
1729477910000|2024-10-21 02:31:50|199124.3|198999.3|199123.5|198998.5|199125.1|199000.1|199123.3|198998.3|8
1729477920000|2024-10-21 02:32:00|199123.8|198998.8|199125.2|199000.2|199125.2|199000.2|199123.8|198998.8|9
1729477930000|2024-10-21 02:32:10|199124.3|198999.3|199124.8|198999.8|199124.8|198999.8|199122.6|198997.6|6
1729477940000|2024-10-21 02:32:20|199124.2|198999.2|199124.2|198999.2|199124.2|198999.2|199124.2|198999.2|1
1729477950000|2024-10-21 02:32:30|199163|198970|199166|198973|199166|198973|199163|198970|3
1729477960000|2024-10-21 02:32:40|199164|198972|199126.4|199001.4|199167|199001.4|199126.4|198972|4
1729477970000|2024-10-21 02:32:50|199126.7|199001.7|199126.2|199001.2|199126.7|199001.7|199126.2|199001.2|2
1729477980000|2024-10-21 02:33:00|199125.8|199000.8|199124.2|198999.2|199126|199001|199124.2|198999.2|6
1729477990000|2024-10-21 02:33:10|199124.5|198999.5|199161|198968|199162|199000.4|199123.8|198967|8
1729478000000|2024-10-21 02:33:20|199158|198966|199159|198966|199163|198971|199158|198966|9
1729478010000|2024-10-21 02:33:30|199160|198967|199163|198971|199163|198971|199160|198967|7
1729478020000|2024-10-21 02:33:40|199165|198972|199127.6|199002.6|199165|199003.2|199127.6|198972|3
1729478030000|2024-10-21 02:33:50|199128.2|199003.2|199127.8|199002.8|199128.2|199003.2|199127.6|199002.6|3
1729478050000|2024-10-21 02:34:10|199162|198969|199163|198970|199163|198970|199161|198969|3
1729478060000|2024-10-21 02:34:20|199164|198972|199161|198969|199164|198972|199160|198968|4
1729478070000|2024-10-21 02:34:30|199126.9|199001.9|199126.9|199001.9|199126.9|199001.9|199126.9|199001.9|1
1729478090000|2024-10-21 02:34:50|199128.1|199003.1|199127.4|199002.4|199128.6|199003.6|199125.6|199000.6|12
1729478100000|2024-10-21 02:35:00|199127.7|199002.7|199127.3|199002.3|199128.5|199003.5|199126.6|199001.6|12
1729478110000|2024-10-21 02:35:10|199127.6|199002.6|199121.2|198996.2|199129|199004|199121.2|198996.2|10
1729478120000|2024-10-21 02:35:20|199121.8|198996.8|199121.4|198996.4|199122.1|198997.1|199121.4|198996.4|7
1729478130000|2024-10-21 02:35:30|199122.4|198997.4|199121.6|198996.6|199122.8|198997.8|199121.6|198996.6|6
1729478140000|2024-10-21 02:35:40|199122.1|198997.1|199122.6|198997.6|199122.6|198997.6|199122.1|198997.1|2
1729478150000|2024-10-21 02:35:50|199159|198967|199124.9|198999.9|199164|198999.9|199124.9|198967|10
1729478160000|2024-10-21 02:36:00|199124.4|198999.4|199122.4|198997.4|199125.1|199000.1|199121.2|198996.2|10
1729478170000|2024-10-21 02:36:10|199122|198997|199122.7|198997.7|199122.7|198997.7|199121.4|198996.4|5
1729478180000|2024-10-21 02:36:20|199123.2|198998.2|199121.4|198996.4|199123.2|198998.2|199121.4|198996.4|3
1729478190000|2024-10-21 02:36:30|199160|198969|199162|198971|199162|198971|199160|198969|4
1729478200000|2024-10-21 02:36:40|199160|198969|199159|198968|199160|198969|199159|198968|2
1729478210000|2024-10-21 02:36:50|199161|198969|199122.1|198997.1|199161|198997.4|199122.1|198965|10
1729478220000|2024-10-21 02:37:00|199122.4|198997.4|199121.8|198996.8|199123.4|198998.4|199121.8|198996.8|11
1729478230000|2024-10-21 02:37:10|199122.1|198997.1|199122.6|198997.6|199123.2|198998.2|199121.8|198996.8|10
1729478240000|2024-10-21 02:37:20|199122.4|198997.4|199162|198971|199162|198998.9|199122.4|198971|4
1729478250000|2024-10-21 02:37:30|199161|198970|199158|198967|199162|198971|199158|198967|4
1729478260000|2024-10-21 02:37:40|199161|198969|199161|198970|199161|198970|199160|198969|5
1729478270000|2024-10-21 02:37:50|199123.6|198998.6|199123.6|198998.6|199123.6|198998.6|199123.6|198998.6|1
1729478280000|2024-10-21 02:38:00|199123.9|198998.9|199123.7|198998.7|199124.4|198999.4|199123.7|198998.7|3
1729478290000|2024-10-21 02:38:10|199123.2|198998.2|199123.6|198998.6|199123.6|198998.6|199123.2|198998.2|2
1729478300000|2024-10-21 02:38:20|199161|198970|199160|198969|199162|198970|199160|198968|4
1729478310000|2024-10-21 02:38:30|199162|198970|199158|198967|199162|198970|199158|198967|3
1729478320000|2024-10-21 02:38:40|199156|198965|199124.1|198999.1|199163|198999.4|199124.1|198965|7
1729478330000|2024-10-21 02:38:50|199123.6|198998.6|199123.6|198998.6|199124.1|198999.1|199123.6|198998.6|3
1729478340000|2024-10-21 02:39:00|199123.3|198998.3|199122.6|198997.6|199123.3|198998.3|199119.4|198994.4|6
1729478350000|2024-10-21 02:39:10|199120.2|198995.2|199118.9|198993.9|199127.9|199002.9|199118.6|198993.6|9
1729478360000|2024-10-21 02:39:20|199121.2|198996.2|199117.7|198992.7|199121.4|198996.4|199117.7|198992.7|31
1729478370000|2024-10-21 02:39:30|199121|198996|199117.9|198992.9|199121.2|198996.2|199117.5|198992.5|23
1729478380000|2024-10-21 02:39:40|199121.3|198996.3|199120.7|198995.7|199121.3|198996.3|199117.7|198992.7|11
1729478390000|2024-10-21 02:39:50|199120.2|198995.2|199123.2|198998.2|199123.6|198998.6|199117.2|198992.2|6
1729478400000|2024-10-21 02:40:00|199125.7|199000.7|199130.7|199005.7|199130.7|199005.7|199125.7|199000.7|4
1729478410000|2024-10-21 02:40:10|199131.2|199006.2|199131.2|199006.2|199131.2|199006.2|199131.2|199006.2|1
1729478420000|2024-10-21 02:40:20|199130.7|199005.7|199130.7|199005.7|199130.7|199005.7|199130.7|199005.7|1
1729478430000|2024-10-21 02:40:30|199131|199006|199126.6|199001.6|199131|199006|199126.6|199001.6|3
1729478440000|2024-10-21 02:40:40|199127.1|199002.1|199127.4|199002.4|199127.8|199002.8|199127.1|199002.1|4
1729478450000|2024-10-21 02:40:50|199127.2|199002.2|199126.6|199001.6|199127.2|199002.2|199126.6|199001.6|2
1729478460000|2024-10-21 02:41:00|199127.1|199002.1|199158|198971|199158|199002.1|199127.1|198971|2
1729478470000|2024-10-21 02:41:10|199157|198970|199156|198970|199158|198970|199156|198970|4
1729478480000|2024-10-21 02:41:20|199157|198971|199155|198969|199157|198971|199155|198969|3
1729478490000|2024-10-21 02:41:30|199154|198968|199127.8|199002.8|199154|199003.3|199127.1|198968|4
1729478500000|2024-10-21 02:41:40|199128.1|199003.1|199128.1|199003.1|199128.1|199003.1|199128.1|199003.1|1
1729478510000|2024-10-21 02:41:50|199127.8|199002.8|199127.8|199002.8|199127.8|199002.8|199127.8|199002.8|1
1729478520000|2024-10-21 02:42:00|199127.4|199002.4|199156|198969|199156|199002.4|199126.8|198969|4
1729478530000|2024-10-21 02:42:10|199155|198971|199155|198969|199157|198971|199155|198969|4
1729478540000|2024-10-21 02:42:20|199157|198970|199127.2|199002.2|199158|199002.2|199127.2|198970|4
1729478550000|2024-10-21 02:42:30|199127.4|199002.4|199127.4|199002.4|199127.4|199002.4|199127.4|199002.4|1
1729478560000|2024-10-21 02:42:40|199124.7|198999.7|199127.5|199002.5|199127.5|199002.5|199124.7|198999.7|2
1729478570000|2024-10-21 02:42:50|199127.2|199002.2|199135.8|199010.8|199144.5|199019.5|199125|199000|11
1729478580000|2024-10-21 02:43:00|199136.1|199011.1|199133.2|199008.2|199139.1|199014.1|199133.2|199008.2|10
1729478590000|2024-10-21 02:43:10|199133.6|199008.6|199133.5|199008.5|199133.9|199008.9|199132.9|199007.9|8
1729478600000|2024-10-21 02:43:20|199133.3|199008.3|199133.6|199008.6|199133.6|199008.6|199132.6|199007.6|6
1729478610000|2024-10-21 02:43:30|199134|199009|199136.8|199011.8|199136.8|199011.8|199132.7|199007.7|11
1729478620000|2024-10-21 02:43:40|199136.6|199011.6|199137|199012|199137.2|199012.2|199136|199011|7
1729478630000|2024-10-21 02:43:50|199136.6|199011.6|199136|199011|199139.5|199014.5|199136|199011|5
1729478640000|2024-10-21 02:44:00|199136.2|199011.2|199145|199020|199151|199026|199136|199011|13
1729478650000|2024-10-21 02:44:10|199145.5|199020.5|199152.2|199027.2|199152.7|199027.7|199145.5|199020.5|6
1729478660000|2024-10-21 02:44:20|199147.6|199022.6|199157.4|199032.4|199157.4|199032.4|199146.9|199021.9|10
1729478670000|2024-10-21 02:44:30|199157.1|199032.1|199196.5|199071.5|199213.7|199088.7|199157.1|199032.1|6
1729478680000|2024-10-21 02:44:40|199196|199071|199214.7|199089.7|199214.7|199089.7|199196|199071|17
1729478690000|2024-10-21 02:44:50|199214.4|199089.4|199210.8|199085.8|199214.4|199089.4|199207.3|199082.3|8
1729478700000|2024-10-21 02:45:00|199207.7|199082.7|199209.7|199084.7|199210.9|199085.9|199207.7|199082.7|13
1729478710000|2024-10-21 02:45:10|199209.3|199084.3|199210.1|199085.1|199210.6|199085.6|199209.3|199084.3|4
1729478720000|2024-10-21 02:45:20|199208.9|199083.9|199210.6|199085.6|199210.6|199085.6|199208.1|199083.1|8
1729478730000|2024-10-21 02:45:30|199244|199061|199246|199062|199246|199062|199244|199061|2
1729478740000|2024-10-21 02:45:40|199245|199061|199243|199060|199245|199061|199243|199060|2
1729478750000|2024-10-21 02:45:50|199245|199061|199210.3|199085.3|199246|199085.3|199210.3|199061|3
1729478760000|2024-10-21 02:46:00|199210.5|199085.5|199210.7|199085.7|199211|199086|199209|199084|6
1729478770000|2024-10-21 02:46:10|199211|199086|199207.5|199082.5|199211|199086|199206.9|199081.9|5
1729478780000|2024-10-21 02:46:20|199207|199082|199208.9|199083.9|199209.7|199084.7|199207|199082|7
1729478790000|2024-10-21 02:46:30|199209.4|199084.4|199207.7|199082.7|199210.1|199085.1|199207.4|199082.4|7
1729478800000|2024-10-21 02:46:40|199209|199084|199210.3|199085.3|199210.3|199085.3|199209|199084|2
1729478810000|2024-10-21 02:46:50|199210.7|199085.7|199210.7|199085.7|199210.7|199085.7|199210.7|199085.7|1
1729478820000|2024-10-21 02:47:00|199211|199086|199210.5|199085.5|199211|199086|199210.5|199085.5|2
1729478830000|2024-10-21 02:47:10|199246|199063|199244|199061|199248|199064|199241|199058|4
1729478840000|2024-10-21 02:47:20|199245|199063|199245|199061|199247|199063|199245|199061|6
1729478850000|2024-10-21 02:47:30|199210.1|199085.1|199196.9|199071.9|199210.1|199085.1|199196.9|199071.9|9
1729478860000|2024-10-21 02:47:40|199199.4|199074.4|199183.1|199058.1|199199.4|199074.4|199183.1|199058.1|12
1729478870000|2024-10-21 02:47:50|199183.3|199058.3|199182.9|199057.9|199183.5|199058.5|199182.9|199057.9|6
1729478890000|2024-10-21 02:48:10|199182.6|199057.6|199183.1|199058.1|199183.1|199058.1|199182.6|199057.6|2
1729478920000|2024-10-21 02:48:40|199213|199029|199182.1|199057.1|199213|199057.3|199182|199029|4
1729478930000|2024-10-21 02:48:50|199182.7|199057.7|199182.3|199057.3|199184.7|199059.7|199182.3|199057.3|4
1729478940000|2024-10-21 02:49:00|199184.8|199059.8|199184.5|199059.5|199184.8|199059.8|199181.8|199056.8|13
1729478950000|2024-10-21 02:49:10|199182.1|199057.1|199181.5|199056.5|199184.5|199059.5|199181.5|199056.5|15
1729478960000|2024-10-21 02:49:20|199183.9|199058.9|199184.4|199059.4|199184.4|199059.4|199181.5|199056.5|12
1729478970000|2024-10-21 02:49:30|199182|199057|199184|199059|199184.4|199059.4|199181.6|199056.6|5
1729478980000|2024-10-21 02:49:40|199181.6|199056.6|199184|199059|199184|199059|199181.6|199056.6|6
1729478990000|2024-10-21 02:49:50|199181.6|199056.6|199184.3|199059.3|199184.3|199059.3|199181.6|199056.6|10
1729479000000|2024-10-21 02:50:00|199181.8|199056.8|199181.6|199056.6|199184.3|199059.3|199181.3|199056.3|15
1729479010000|2024-10-21 02:50:10|199184|199059|199181.9|199056.9|199184.3|199059.3|199181.4|199056.4|11
1729479020000|2024-10-21 02:50:20|199184.3|199059.3|199181.9|199056.9|199184.3|199059.3|199181.9|199056.9|4
1729479030000|2024-10-21 02:50:30|199181.4|199056.4|199181.4|199056.4|199181.4|199056.4|199181.4|199056.4|1
1729479040000|2024-10-21 02:50:40|199181|199056|199181|199056|199181|199056|199181|199056|1
1729479050000|2024-10-21 02:50:50|199181.6|199056.6|199208|199033|199209|199057.2|199181.6|199033|5
1729479060000|2024-10-21 02:51:00|199211|199029|199211|199029|199211|199029|199211|199029|1
1729479070000|2024-10-21 02:51:10|199175.9|199050.9|199164.8|199039.8|199175.9|199050.9|199158.6|199033.6|16
1729479080000|2024-10-21 02:51:20|199164.3|199039.3|199164.3|199039.3|199166.5|199041.5|199164.3|199039.3|10
1729479090000|2024-10-21 02:51:30|199164.5|199039.5|199165.6|199040.6|199165.6|199040.6|199161.5|199036.5|8
1729479100000|2024-10-21 02:51:40|199165.5|199040.5|199165.1|199040.1|199165.5|199040.5|199165.1|199040.1|3
1729479110000|2024-10-21 02:51:50|199165.5|199040.5|199165.6|199040.6|199166.3|199041.3|199161.5|199036.5|7
1729479120000|2024-10-21 02:52:00|199162.3|199037.3|199161|199036|199162.7|199037.7|199161|199036|4
1729479130000|2024-10-21 02:52:10|199162.1|199037.1|199162.1|199037.1|199162.1|199037.1|199162.1|199037.1|1
1729479140000|2024-10-21 02:52:20|199161.1|199036.1|199162.8|199037.8|199165.4|199040.4|199161.1|199036.1|5
1729479150000|2024-10-21 02:52:30|199162.5|199037.5|199163|199038|199163|199038|199162.5|199037.5|2
1729479160000|2024-10-21 02:52:40|199162.3|199037.3|199162.3|199037.3|199162.3|199037.3|199162.3|199037.3|1
1729479170000|2024-10-21 02:52:50|199161.6|199036.6|199161.6|199036.6|199161.6|199036.6|199161.6|199036.6|1
1729479180000|2024-10-21 02:53:00|199194|199010|199158.4|199033.4|199194|199033.6|199157.1|199010|7
1729479190000|2024-10-21 02:53:10|199157.7|199032.7|199160|199035|199160.2|199035.2|199157.5|199032.5|8
1729479200000|2024-10-21 02:53:20|199157.7|199032.7|199159.6|199034.6|199159.9|199034.9|199157.7|199032.7|6
1729479210000|2024-10-21 02:53:30|199160.1|199035.1|199159.4|199034.4|199160.1|199035.1|199158.9|199033.9|4
1729479220000|2024-10-21 02:53:40|199158.6|199033.6|199158.9|199033.9|199159.8|199034.8|199157.9|199032.9|8
1729479230000|2024-10-21 02:53:50|199159.8|199034.8|199188|199004|199191|199034.8|199159.4|199003|7
1729479240000|2024-10-21 02:54:00|199191|199006|199191|199007|199193|199008|199191|199006|3
1729479250000|2024-10-21 02:54:10|199159.5|199034.5|199159.5|199034.5|199159.5|199034.5|199159.5|199034.5|1
1729479260000|2024-10-21 02:54:20|199160.4|199035.4|199160.4|199035.4|199160.4|199035.4|199160.4|199035.4|1
1729479270000|2024-10-21 02:54:30|199159.9|199034.9|199179.7|199054.7|199179.7|199054.7|199143.6|199018.6|4
1729479280000|2024-10-21 02:54:40|199159.9|199034.9|199160.2|199035.2|199160.2|199035.2|199159.9|199034.9|2
1729479290000|2024-10-21 02:54:50|199159.9|199034.9|199160.4|199035.4|199160.4|199035.4|199159.9|199034.9|2
1729479300000|2024-10-21 02:55:00|199160|199035|199160|199035|199160|199035|199160|199035|1
1729479310000|2024-10-21 02:55:10|199193|199008|199156|199031|199194|199032.5|199156|199007|8
1729479320000|2024-10-21 02:55:20|199156.5|199031.5|199157.5|199032.5|199157.5|199032.5|199155.8|199030.8|9
1729479330000|2024-10-21 02:55:30|199157.3|199032.3|199157|199032|199157.8|199032.8|199157|199032|13
1729479340000|2024-10-21 02:55:40|199157.8|199032.8|199190|199006|199193|199033.2|199157.2|199006|8
1729479350000|2024-10-21 02:55:50|199192|199007|199192|199008|199193|199009|199192|199007|3
1729479360000|2024-10-21 02:56:00|199195|199011|199164.6|199039.6|199195|199041.4|199160.9|199011|31
1729479370000|2024-10-21 02:56:10|199164.5|199039.5|199165|199040|199165|199040|199162.1|199037.1|13
1729479380000|2024-10-21 02:56:20|199165.3|199040.3|199162.5|199037.5|199165.3|199040.3|199162.4|199037.4|13
1729479390000|2024-10-21 02:56:30|199162.4|199037.4|199161.6|199036.6|199163.1|199038.1|199161.6|199036.6|15
1729479400000|2024-10-21 02:56:40|199161.4|199036.4|199161.6|199036.6|199162.2|199037.2|199161.1|199036.1|6
1729479410000|2024-10-21 02:56:50|199161.1|199036.1|199195|199010|199196|199037.2|199161.1|199006|7
1729479420000|2024-10-21 02:57:00|199193|199009|199195|199010|199195|199010|199193|199009|2
1729479430000|2024-10-21 02:57:10|199193|199009|199163.3|199038.3|199195|199038.3|199163.3|199009|3
1729479440000|2024-10-21 02:57:20|199162.8|199037.8|199162.8|199037.8|199163.3|199038.3|199162.8|199037.8|5
1729479450000|2024-10-21 02:57:30|199164|199039|199163.5|199038.5|199164|199039|199163.3|199038.3|3
1729479460000|2024-10-21 02:57:40|199163.1|199038.1|199163.1|199038.1|199163.1|199038.1|199163.1|199038.1|1
1729479470000|2024-10-21 02:57:50|199196|199011|199193|199009|199196|199011|199193|199009|4
1729479480000|2024-10-21 02:58:00|199192|199008|199194|199009|199194|199009|199192|199008|2
1729479490000|2024-10-21 02:58:10|199193|199037.7|199162.7|199037.7|199193|199037.7|199162.7|199037.7|2
1729479530000|2024-10-21 02:58:50|199192|199008|199192|199008|199192|199008|199192|199008|1
1729479540000|2024-10-21 02:59:00|199194|199009|199162.8|199037.8|199194|199037.8|199162.8|199009|2
1729479560000|2024-10-21 02:59:20|199162.7|199037.7|199162.8|199037.8|199162.8|199037.8|199162.7|199037.7|2
1729479570000|2024-10-21 02:59:30|199162.7|199037.7|199162.8|199037.8|199162.8|199037.8|199162.7|199037.7|2
1729479580000|2024-10-21 02:59:40|199190|199011|199190|199011|199190|199011|199190|199011|1
1729479590000|2024-10-21 02:59:50|199192|199012|199192|199012|199192|199012|199192|199012|1
1729479600000|2024-10-21 03:00:00|199190|199011|199161.7|199036.7|199190|199037.2|199161.7|199010|4
1729479610000|2024-10-21 03:00:10|199162|199037|199162.5|199037.5|199162.5|199037.5|199162|199037|2
1729479620000|2024-10-21 03:00:20|199162.2|199037.2|199162.2|199037.2|199162.2|199037.2|199162.2|199037.2|1
1729479630000|2024-10-21 03:00:30|199162.8|199037.8|199189|199011|199189|199037.8|199162.8|199011|2
1729479640000|2024-10-21 03:00:40|199190||199190||199190||199190||1
1729479650000|2024-10-21 03:00:50|199189|199010|199203.2|199078.2|199210.8|199085.8|199189|199010|18
1729479660000|2024-10-21 03:01:00|199202.8|199077.8|199202.8|199077.8|199203.1|199078.1|199201.6|199076.6|9
1729479670000|2024-10-21 03:01:10|199202.2|199077.2|199206|199081|199211.4|199086.4|199196.2|199071.2|9
1729479680000|2024-10-21 03:01:20|199206.5|199081.5|199243.4|199118.4|199243.4|199118.4|199206.5|199081.5|11
1729479690000|2024-10-21 03:01:30|199239|199114|199254.2|199129.2|199254.2|199129.2|199239|199114|12
1729479700000|2024-10-21 03:01:40|199250.8|199125.8|199255|199130|199258|199133|199250.8|199125.8|10
1729479710000|2024-10-21 03:01:50|199258|199133|199255.4|199130.4|199258.2|199133.2|199253.3|199128.3|8
1729479720000|2024-10-21 03:02:00|199254.2|199129.2|199240.9|199115.9|199254.2|199129.2|199240.9|199115.9|9
1729479730000|2024-10-21 03:02:10|199238.1|199113.1|199238.1|199113.1|199238.1|199113.1|199238.1|199113.1|1
1729479740000|2024-10-21 03:02:20|199238.4|199113.4|199238.4|199113.4|199238.4|199113.4|199237.8|199112.8|4
1729479750000|2024-10-21 03:02:30|199237.9|199112.9|199236.8|199111.8|199241|199116|199236.3|199111.3|13
1729479760000|2024-10-21 03:02:40|199239.4|199114.4|199228.8|199103.8|199239.4|199114.4|199228.6|199103.6|13
1729479770000|2024-10-21 03:02:50|199228.4|199103.4|199255|199130|199261.6|199136.6|199228.4|199103.4|21
1729479780000|2024-10-21 03:03:00|199256|199131|199255.4|199130.4|199259.2|199134.2|199253.3|199128.3|13
1729479790000|2024-10-21 03:03:10|199255.3|199130.3|199256|199131|199256|199131|199255.3|199130.3|2
1729479800000|2024-10-21 03:03:20|199258.4|199133.4|199256.8|199131.8|199261.1|199136.1|199256.5|199131.5|8
1729479810000|2024-10-21 03:03:30|199256.3|199131.3|199256|199131|199256.8|199131.8|199253.8|199128.8|7
1729479820000|2024-10-21 03:03:40|199255.7|199130.7|199256|199131|199256|199131|199255.7|199130.7|4
1729479830000|2024-10-21 03:03:50|199255.7|199130.7|199255.7|199130.7|199255.7|199130.7|199255.7|199130.7|1
1729479840000|2024-10-21 03:04:00|199255.9|199130.9|199256.5|199131.5|199256.5|199131.5|199255.9|199130.9|4
1729479850000|2024-10-21 03:04:10|199305|199081|199261.8|199136.8|199305|199137.1|199260.1|199081|8
1729479860000|2024-10-21 03:04:20|199261.4|199136.4|199258.2|199133.2|199261.6|199136.6|199257.7|199132.7|8
1729479870000|2024-10-21 03:04:30|199258.3|199133.3|199258.3|199133.3|199258.3|199133.3|199258.3|199133.3|1
1729479880000|2024-10-21 03:04:40|199258.7|199133.7|199258.7|199133.7|199258.7|199133.7|199258.7|199133.7|1
1729479900000|2024-10-21 03:05:00|199309|199089|199258.5|199133.5|199309|199135.7|199257.8|199089|8
1729479910000|2024-10-21 03:05:10|199258.8|199133.8|199258.8|199133.8|199258.8|199133.8|199258.8|199133.8|1
1729479920000|2024-10-21 03:05:20|199259.2|199134.2|199256.8|199131.8|199259.2|199134.2|199256.5|199131.5|5
1729479930000|2024-10-21 03:05:30|199256.7|199131.7|199256.8|199131.8|199260.4|199135.4|199255.8|199130.8|11
1729479940000|2024-10-21 03:05:40|199256.3|199131.3|199257.7|199132.7|199260.6|199135.6|199255.3|199130.3|9
1729479950000|2024-10-21 03:05:50|199258.2|199133.2|199258.2|199133.2|199258.2|199133.2|199258.2|199133.2|1
1729479960000|2024-10-21 03:06:00|199258.5|199133.5|199258.5|199133.5|199258.5|199133.5|199258.5|199133.5|1
1729479970000|2024-10-21 03:06:10|199258.2|199133.2|199258.3|199133.3|199258.3|199133.3|199258.2|199133.2|2
1729479980000|2024-10-21 03:06:20|199305|199090|199256.6|199131.6|199305|199133.8|199255|199082|10
1729479990000|2024-10-21 03:06:30|199256.8|199131.8|199256.8|199131.8|199256.8|199131.8|199256.3|199131.3|3
1729480000000|2024-10-21 03:06:40|199256.4|199131.4|199256.2|199131.2|199256.6|199131.6|199256.1|199131.1|4
1729480010000|2024-10-21 03:06:50|199254.4|199129.4|199248.1|199123.1|199254.4|199129.4|199248.1|199123.1|9
1729480020000|2024-10-21 03:07:00|199248.8|199123.8|199248.3|199123.3|199248.8|199123.8|199248.3|199123.3|3
1729480040000|2024-10-21 03:07:20|199285|199080|199285|199080|199285|199080|199285|199080|1
1729480050000|2024-10-21 03:07:30|199286|199081|199249.7|199124.7|199286|199125|199248.5|199081|7
1729480060000|2024-10-21 03:07:40|199250|199125|199250|199125|199250|199125|199250|199125|1
1729480070000|2024-10-21 03:07:50|199249.5|199124.5|199249.5|199124.5|199249.5|199124.5|199249.5|199124.5|1
1729480080000|2024-10-21 03:08:00|199249.9|199124.9|199247.7|199122.7|199252|199127|199247.7|199122.7|7
1729480090000|2024-10-21 03:08:10|199249.3|199124.3|199249.5|199124.5|199251.6|199126.6|199249.3|199124.3|6
1729480100000|2024-10-21 03:08:20|199248.7|199123.7|199250.7|199125.7|199250.7|199125.7|199246.1|199121.1|7
1729480110000|2024-10-21 03:08:30|199250.2|199125.2|199248.7|199123.7|199250.2|199125.2|199247.6|199122.6|5
1729480120000|2024-10-21 03:08:40|199249|199124|199248|199123|199249|199124|199248|199123|3
1729480130000|2024-10-21 03:08:50|199248.2|199123.2|199250.2|199125.2|199250.2|199125.2|199248.2|199123.2|3
1729480140000|2024-10-21 03:09:00|199249.6|199124.6|199247.9|199122.9|199249.6|199124.6|199247.9|199122.9|2
1729480150000|2024-10-21 03:09:10|199248.2|199123.2|199251.8|199126.8|199251.8|199126.8|199248.1|199123.1|5
1729480170000|2024-10-21 03:09:30|199249.7|199124.7|199247.8|199122.8|199249.7|199124.7|199247.8|199122.8|4
1729480190000|2024-10-21 03:09:50|199248.1|199123.1|199251.2|199126.2|199251.2|199126.2|199248.1|199123.1|5
1729480200000|2024-10-21 03:10:00|199250.4|199125.4|199250.5|199125.5|199252.4|199127.4|199248.3|199123.3|8
1729480210000|2024-10-21 03:10:10|199250.2|199125.2|199249.7|199124.7|199250.2|199125.2|199248.5|199123.5|5
1729480220000|2024-10-21 03:10:20|199249.4|199124.4|199250.7|199125.7|199251.5|199126.5|199246.1|199121.1|6
1729480230000|2024-10-21 03:10:30|199248.9|199123.9|199247|199122|199248.9|199123.9|199247|199122|5
1729480240000|2024-10-21 03:10:40|199247.5|199122.5|199247|199122|199250.6|199125.6|199247|199122|10
1729480250000|2024-10-21 03:10:50|199248.8|199123.8|199247.4|199122.4|199250.1|199125.1|199246.9|199121.9|8
1729480270000|2024-10-21 03:11:10|199247.8|199122.8|199247.8|199122.8|199247.8|199122.8|199247.8|199122.8|1
1729480280000|2024-10-21 03:11:20|199249.6|199124.6|199248.7|199123.7|199251.5|199126.5|199247.8|199122.8|6
1729480290000|2024-10-21 03:11:30|199250.5|199125.5|199250|199125|199251.5|199126.5|199250|199125|6
1729480300000|2024-10-21 03:11:40|199250.5|199125.5|199250.5|199125.5|199250.5|199125.5|199250.5|199125.5|1
1729480320000|2024-10-21 03:12:00|199250.2|199125.2|199253.5|199128.5|199292|199128.7|199248.8|199083|11
1729480330000|2024-10-21 03:12:10|199253.9|199128.9|199253.9|199128.9|199253.9|199128.9|199253.9|199128.9|1
1729480340000|2024-10-21 03:12:20|199253.7|199128.7|199253.7|199128.7|199253.7|199128.7|199253.7|199128.7|1
1729480350000|2024-10-21 03:12:30|199254.2|199129.2|199254.2|199129.2|199254.2|199129.2|199254.2|199129.2|1
1729480360000|2024-10-21 03:12:40|199296|199089|199253.7|199128.7|199296|199128.7|199249.7|199089|4
1729480370000|2024-10-21 03:12:50|199253.9|199128.9|199253.7|199128.7|199253.9|199128.9|199253.7|199128.7|2
1729480380000|2024-10-21 03:13:00|199253.9|199128.9|199253.2|199128.2|199253.9|199128.9|199253.2|199128.2|3
1729480390000|2024-10-21 03:13:10|199253.7|199128.7|199253.7|199128.7|199253.7|199128.7|199253.7|199128.7|1
1729480400000|2024-10-21 03:13:20|199293|199084|199293|199084|199293|199084|199293|199084|1
1729480410000|2024-10-21 03:13:30|199294||199294||199294||199294||1
1729480420000|2024-10-21 03:13:40|199253.7|199128.7|199253.4|199128.4|199253.7|199128.7|199253.2|199128.2|3
1729480430000|2024-10-21 03:13:50|199252.9|199127.9|199253.6|199128.6|199253.6|199128.6|199252.9|199127.9|2
1729480440000|2024-10-21 03:14:00|199253.9|199128.9|199253.4|199128.4|199253.9|199128.9|199253.4|199128.4|2
1729480450000|2024-10-21 03:14:10|199293|199083|199252.3|199127.3|199302|199128.8|199252.3|199083|5
1729480460000|2024-10-21 03:14:20|199252.5|199127.5|199254.8|199129.8|199256.9|199131.9|199252.5|199127.5|13
1729480470000|2024-10-21 03:14:30|199254.3|199129.3|199254.3|199129.3|199254.3|199129.3|199254.3|199129.3|1
1729480480000|2024-10-21 03:14:40|199254|199129|199254.4|199129.4|199254.4|199129.4|199254|199129|2
1729480490000|2024-10-21 03:14:50|199303|199079|199303|199079|199303|199079|199303|199079|1
1729480510000|2024-10-21 03:15:10|199253.5|199128.5|199254.3|199129.3|199254.3|199129.3|199253.5|199128.5|2
1729480520000|2024-10-21 03:15:20|199255.5|199130.5|199255.1|199130.1|199256|199131|199251.1|199126.1|7
1729480530000|2024-10-21 03:15:30|199255.7|199130.7|199255.8|199130.8|199255.8|199130.8|199255.7|199130.7|2
1729480540000|2024-10-21 03:15:40|199255.3|199130.3|199255|199130|199255.3|199130.3|199255|199130|2
1729480560000|2024-10-21 03:16:00|199304|199079|199250.6|199125.6|199304|199125.6|199250.1|199072|5
1729480570000|2024-10-21 03:16:10|199253.3|199128.3|199252.6|199127.6|199253.3|199128.3|199248.2|199123.2|11
1729480580000|2024-10-21 03:16:20|199251.9|199126.9|199251.8|199126.8|199253.4|199128.4|199250|199125|7
1729480590000|2024-10-21 03:16:30|199252.5|199127.5|199251.7|199126.7|199252.5|199127.5|199251.3|199126.3|3
1729480600000|2024-10-21 03:16:40|199252.2|199127.2|199252.2|199127.2|199252.2|199127.2|199252|199127|3
1729480610000|2024-10-21 03:16:50|199252|199127|199252|199127|199252|199127|199252|199127|1
1729480620000|2024-10-21 03:17:00|199302|199077|199303|199078|199303|199078|199302|199077|2
1729480630000|2024-10-21 03:17:10|199302|199077|199302|199077|199302|199077|199302|199077|1
1729480640000|2024-10-21 03:17:20|199300|199076|199253.6|199128.6|199300|199129.2|199251.7|199076|7
1729480650000|2024-10-21 03:17:30|199254.1|199129.1|199253.8|199128.8|199254.3|199129.3|199251.7|199126.7|4
1729480660000|2024-10-21 03:17:40|199254.6|199129.6|199254.8|199129.8|199256|199131|199254.6|199129.6|4
1729480670000|2024-10-21 03:17:50|199255|199130|199254.5|199129.5|199255|199130|199254.5|199129.5|2
1729480680000|2024-10-21 03:18:00|199251.1|199126.1|199252.5|199127.5|199252.7|199127.7|199251.1|199126.1|3
1729480690000|2024-10-21 03:18:10|199253.1|199128.1|199253.1|199128.1|199253.1|199128.1|199253.1|199128.1|1
1729480700000|2024-10-21 03:18:20|199253.4|199128.4|199253.1|199128.1|199253.4|199128.4|199252.9|199127.9|3
1729480710000|2024-10-21 03:18:30|199252.9|199127.9|199251.5|199126.5|199306|199128.7|199249|199074|10
1729480720000|2024-10-21 03:18:40|199252|199127|199251.7|199126.7|199252|199127|199251.7|199126.7|2
1729480730000|2024-10-21 03:18:50|199252.4|199127.4|199251.7|199126.7|199252.8|199127.8|199251|199126|8
1729480740000|2024-10-21 03:19:00|199252.8|199127.8|199253.9|199128.9|199253.9|199128.9|199252.3|199127.3|4
1729480750000|2024-10-21 03:19:10|199253.8|199128.8|199254.1|199129.1|199254.1|199129.1|199253.8|199128.8|2
1729480760000|2024-10-21 03:19:20|199253.4|199128.4|199253.9|199128.9|199253.9|199128.9|199253.4|199128.4|2
1729480770000|2024-10-21 03:19:30|199302|199075|199302|199075|199302|199075|199302|199075|1
1729480780000|2024-10-21 03:19:40|199300|199074|199300|199074|199300|199074|199300|199074|1
1729480790000|2024-10-21 03:19:50|199299|199127.8|199252.8|199127.8|199299|199127.8|199252.8|199127.8|2
1729480800000|2024-10-21 03:20:00|199248.6|199123.6|199247.7|199122.7|199249.5|199124.5|199247.7|199122.7|6
1729480810000|2024-10-21 03:20:10|199247.9|199122.9|199247.7|199122.7|199247.9|199122.9|199247.7|199122.7|2
1729480820000|2024-10-21 03:20:20|199248.7|199123.7|199250.9|199125.9|199251.6|199126.6|199248.7|199123.7|5
1729480830000|2024-10-21 03:20:30|199246.9|199121.9|199247.6|199122.6|199247.6|199122.6|199246.6|199121.6|5
1729480840000|2024-10-21 03:20:40|199249.5|199124.5|199250.4|199125.4|199251.1|199126.1|199249.5|199124.5|6
1729480850000|2024-10-21 03:20:50|199250.8|199125.8|199250.8|199125.8|199250.8|199125.8|199250.8|199125.8|1
1729480860000|2024-10-21 03:21:00|199252.9|199127.9|199251.6|199126.6|199252.9|199127.9|199251.6|199126.6|3
1729480870000|2024-10-21 03:21:10|199252.3|199127.3|199252.3|199127.3|199252.3|199127.3|199252.3|199127.3|1
1729480880000|2024-10-21 03:21:20|199252.5|199127.5|199252.5|199127.5|199252.5|199127.5|199252.5|199127.5|1
1729480890000|2024-10-21 03:21:30|199252.3|199127.3|199252.3|199127.3|199252.3|199127.3|199252.3|199127.3|1
1729480900000|2024-10-21 03:21:40|199300|199080|199303|199082|199303|199082|199300|199080|3
1729480910000|2024-10-21 03:21:50|199301|199081|199300|199080|199301|199081|199300|199080|2
1729480920000|2024-10-21 03:22:00|199301|199079|199252.2|199127.2|199301|199127.3|199252.2|199079|5
1729480940000|2024-10-21 03:22:20|199251.8|199126.8|199251.8|199126.8|199251.8|199126.8|199251.8|199126.8|1
1729480950000|2024-10-21 03:22:30|199299|199079|199299|199079|199299|199079|199299|199079|1
1729480960000|2024-10-21 03:22:40|199302|199080|199300|199079|199302|199080|199300|199079|2
1729480970000|2024-10-21 03:22:50|199301|199127|199252|199127|199301|199127|199252|199127|2
1729480980000|2024-10-21 03:23:00|199251.8|199126.8|199252.3|199127.3|199252.7|199127.7|199251.8|199126.8|4
1729481010000|2024-10-21 03:23:30|199303|199081|199302|199080|199303|199081|199302|199080|2
1729481020000|2024-10-21 03:23:40|199301|199079|199303|199080|199303|199080|199301|199079|2
1729481030000|2024-10-21 03:23:50|199254.7|199129.7|199254.1|199129.1|199254.7|199129.7|199254.1|199129.1|2
1729481040000|2024-10-21 03:24:00|199255|199130|199254.8|199129.8|199258.7|199133.7|199254.6|199129.6|6
1729481050000|2024-10-21 03:24:10|199254.2|199129.2|199258.9|199133.9|199259.6|199134.6|199253.8|199128.8|7
1729481060000|2024-10-21 03:24:20|199290.5|199165.5|199302.3|199177.3|199302.3|199177.3|199290.5|199165.5|10
1729481070000|2024-10-21 03:24:30|199302|199177|199300.7|199175.7|199302|199177|199300.6|199175.6|8
1729481080000|2024-10-21 03:24:40|199300.4|199175.4|199300.1|199175.1|199300.4|199175.4|199300.1|199175.1|2
1729481090000|2024-10-21 03:24:50|199300.3|199175.3|199300.3|199175.3|199300.3|199175.3|199300.3|199175.3|1
1729481100000|2024-10-21 03:25:00|199327|199152|199325|199151|199327|199152|199324|199150|4
1729481110000|2024-10-21 03:25:10|199327|199152|199327|199152|199327|199152|199325|199151|3
1729481120000|2024-10-21 03:25:20|199328|199153|199300.4|199175.4|199328|199175.4|199300.4|199153|2
1729481140000|2024-10-21 03:25:40|199299.9|199174.9|199299.9|199174.9|199299.9|199174.9|199299.9|199174.9|1
1729481160000|2024-10-21 03:26:00|199326|199152|199326|199152|199326|199152|199326|199152|1
1729481170000|2024-10-21 03:26:10|199286.7|199151|199290|199165|199290|199165|199282|199151|5
1729481180000|2024-10-21 03:26:20|199291.6|199166.6|199296.2|199171.2|199296.2|199171.2|199291|199166|7
1729481210000|2024-10-21 03:26:50|199289.9|199164.9|199292.4|199167.4|199295.4|199170.4|199288.8|199163.8|19
1729481220000|2024-10-21 03:27:00|199295.4|199170.4|199290.4|199165.4|199295.5|199170.5|199275.7|199150.7|19
1729481230000|2024-10-21 03:27:10|199290.6|199165.6|199286.9|199161.9|199297.5|199172.5|199286.6|199161.6|14
1729481240000|2024-10-21 03:27:20|199287.8|199162.8|199291.1|199166.1|199297.6|199172.6|199287.8|199162.8|7
1729481250000|2024-10-21 03:27:30|199299.2|199174.2|199298.6|199173.6|199303.5|199178.5|199290.7|199165.7|13
1729481260000|2024-10-21 03:27:40|199297.4|199172.4|199299.3|199174.3|199299.3|199174.3|199292.9|199167.9|9
1729481270000|2024-10-21 03:27:50|199299.5|199174.5|199299.5|199174.5|199299.5|199174.5|199299.5|199174.5|1
1729481280000|2024-10-21 03:28:00|199299|199174|199299|199174|199299|199174|199299|199174|1
1729481290000|2024-10-21 03:28:10|199299.5|199174.5|199324|199150|199324|199174.5|199299|199150|3
1729481320000|2024-10-21 03:28:40|199326|199151|199299.4|199174.4|199326|199174.4|199299.4|199151|2
1729481350000|2024-10-21 03:29:10|199324|199150|199324|199150|199324|199150|199324|199150|1
1729481370000|2024-10-21 03:29:30|199298.2|199173.2|199298.2|199173.2|199298.2|199173.2|199298.2|199173.2|1
1729481400000|2024-10-21 03:30:00|199260.1|199210.1|199298.8|199173.8|199298.8|199210.1|199260.1|199173.2|3
1729481420000|2024-10-21 03:30:20|199325|199150|199323|199149|199325|199150|199323|199149|2
1729481430000|2024-10-21 03:30:30|199298.1|199173.1|199298.1|199173.1|199298.1|199173.1|199298.1|199173.1|1
1729481440000|2024-10-21 03:30:40|199298.4|199173.4|199298.9|199173.9|199298.9|199173.9|199298.4|199173.4|2
1729481450000|2024-10-21 03:30:50|199298.4|199173.4|199298.6|199173.6|199298.6|199173.6|199298.1|199173.1|3
1729481470000|2024-10-21 03:31:10|199325|199150|199324|199150|199325|199150|199324|199150|2
1729481480000|2024-10-21 03:31:20|199322|199148|199298|199173|199322|199173|199297.1|199148|3
1729481490000|2024-10-21 03:31:30|199297.4|199172.4|199298|199173|199298|199173|199297.4|199172.4|2
1729481500000|2024-10-21 03:31:40|199297.4|199172.4|199297.5|199172.5|199297.5|199172.5|199297.4|199172.4|2
1729481510000|2024-10-21 03:31:50|199298.3|199173.3|199298.3|199173.3|199298.3|199173.3|199298.3|199173.3|1
1729481520000|2024-10-21 03:32:00|199297.8|199172.8|199297.8|199172.8|199297.8|199172.8|199297.8|199172.8|1
1729481530000|2024-10-21 03:32:10|199326|199151|199326|199151|199326|199151|199326|199151|1
1729481550000|2024-10-21 03:32:30|199325|199150|199298.2|199173.2|199325|199173.2|199298.2|199150|2
1729481560000|2024-10-21 03:32:40|199298|199173|199299.1|199174.1|199299.1|199174.1|199296|199171|3
1729481570000|2024-10-21 03:32:50|199299.6|199174.6|199299.6|199174.6|199299.6|199174.6|199299.1|199174.1|4
1729481580000|2024-10-21 03:33:00|199300.6|199175.6|199318|199193|199318|199193|199298.2|199173.2|22
1729481590000|2024-10-21 03:33:10|199317.5|199192.5|199317.6|199192.6|199317.7|199192.7|199316.2|199191.2|6
1729481600000|2024-10-21 03:33:20|199317.9|199192.9|199317.7|199192.7|199318|199193|199317.7|199192.7|3
1729481610000|2024-10-21 03:33:30|199318.2|199193.2|199318|199193|199318.2|199193.2|199317.6|199192.6|3
1729481620000|2024-10-21 03:33:40|199317.7|199192.7|199317.7|199192.7|199317.7|199192.7|199317.7|199192.7|1
1729481630000|2024-10-21 03:33:50|199317.4|199192.4|199317.4|199192.4|199317.4|199192.4|199317.4|199192.4|1
1729481640000|2024-10-21 03:34:00|199348|199163|199349|199165|199349|199165|199348|199163|4
1729481650000|2024-10-21 03:34:10|199347|199164|199347|199163|199347|199164|199347|199163|2
1729481660000|2024-10-21 03:34:20|199318.5|199193.5|199344.2|199219.2|199349.3|199224.3|199318.5|199193.5|11
1729481670000|2024-10-21 03:34:30|199344.6|199219.6|199344.4|199219.4|199344.6|199219.6|199343.7|199218.7|4
1729481680000|2024-10-21 03:34:40|199343.9|199218.9|199343.9|199218.9|199343.9|199218.9|199343.9|199218.9|1
1729481690000|2024-10-21 03:34:50|199344.1|199219.1|199338|199213|199373|199222.7|199338|199198|6
1729481700000|2024-10-21 03:35:00|199340.5|199215.5|199345.8|199220.8|199346.3|199221.3|199340.5|199215.5|10
1729481710000|2024-10-21 03:35:10|199343.8|199218.8|199327.9|199202.9|199344.2|199219.2|199327.9|199202.9|5
1729481720000|2024-10-21 03:35:20|199329.3|199204.3|199274.1|199149.1|199329.3|199204.3|199272.7|199147.7|15
1729481730000|2024-10-21 03:35:30|199273.9|199148.9|199274.6|199149.6|199274.6|199149.6|199273.9|199148.9|3
1729481740000|2024-10-21 03:35:40|199274.4|199149.4|199274.4|199149.4|199274.4|199149.4|199274.1|199149.1|3
1729481750000|2024-10-21 03:35:50|199271.7|199146.7|199267.6|199142.6|199271.7|199146.7|199266.9|199141.9|3
1729481760000|2024-10-21 03:36:00|199267.9|199142.9|199266.9|199141.9|199267.9|199142.9|199266.9|199141.9|2
1729481770000|2024-10-21 03:36:10|199269|199144|199263.4|199138.4|199269|199144|199242|199117|19
1729481780000|2024-10-21 03:36:20|199262.9|199137.9|199271.3|199146.3|199271.8|199146.8|199262.9|199137.9|4
1729481790000|2024-10-21 03:36:30|199271.6|199146.6|199291.6|199166.6|199291.6|199166.6|199271.3|199146.3|4
1729481800000|2024-10-21 03:36:40|199275.5|199150.5|199273.8|199148.8|199275.5|199150.5|199273.8|199148.8|2
1729481810000|2024-10-21 03:36:50|199270.2|199145.2|199272.5|199147.5|199272.5|199147.5|199270.2|199145.2|2
1729481820000|2024-10-21 03:37:00|199272.8|199147.8|199273.1|199148.1|199274|199149|199272.8|199147.8|3
1729481830000|2024-10-21 03:37:10|199273.3|199148.3|199272.6|199147.6|199273.3|199148.3|199272.6|199147.6|3
1729481840000|2024-10-21 03:37:20|199315|199104|199271|199146|199315|199146.4|199270.9|199104|5
1729481850000|2024-10-21 03:37:30|199272.2|199147.2|199269.2|199144.2|199272.2|199147.2|199269.2|199144.2|3
1729481860000|2024-10-21 03:37:40|199269.5|199144.5|199271.1|199146.1|199271.1|199146.1|199269.5|199144.5|3
1729481870000|2024-10-21 03:37:50|199270.8|199145.8|199271.1|199146.1|199271.1|199146.1|199270.8|199145.8|2
1729481880000|2024-10-21 03:38:00|199271.4|199146.4|199237.2|199112.2|199271.4|199146.4|199237.2|199112.2|4
1729481890000|2024-10-21 03:38:10|199233.1|199108.1|199228.9|199103.9|199236.2|199111.2|199223|199098|23
1729481900000|2024-10-21 03:38:20|199228.4|199103.4|199230.3|199105.3|199230.3|199105.3|199227.4|199102.4|6
1729481910000|2024-10-21 03:38:30|199229.8|199104.8|199228.1|199103.1|199229.8|199104.8|199225.2|199100.2|14
1729481920000|2024-10-21 03:38:40|199226|199101|199234.5|199109.5|199234.5|199109.5|199225.7|199100.7|10
1729481930000|2024-10-21 03:38:50|199234.1|199109.1|199233.8|199108.8|199234.1|199109.1|199233.8|199108.8|2
1729481940000|2024-10-21 03:39:00|199233.6|199108.6|199234.1|199109.1|199234.1|199109.1|199233.6|199108.6|2
1729481950000|2024-10-21 03:39:10|199279|199058|199279|199058|199279|199058|199279|199058|1
1729481960000|2024-10-21 03:39:20|199230.3|199105.3|199231.3|199106.3|199232.7|199107.7|199230.3|199105.3|8
1729481970000|2024-10-21 03:39:30|199233.7|199108.7|199237.5|199112.5|199238.2|199113.2|199233.7|199108.7|18
1729481980000|2024-10-21 03:39:40|199236.8|199111.8|199237.1|199112.1|199237.8|199112.8|199235.3|199110.3|13
1729481990000|2024-10-21 03:39:50|199237|199112|199235.8|199110.8|199237.5|199112.5|199235|199110|10
1729482000000|2024-10-21 03:40:00|199236.2|199111.2|199236.9|199111.9|199238.6|199113.6|199235.3|199110.3|12
1729482010000|2024-10-21 03:40:10|199236.5|199111.5|199237.1|199112.1|199239.3|199114.3|199236.5|199111.5|15
1729482020000|2024-10-21 03:40:20|199239.3|199114.3|199239.5|199114.5|199240.2|199115.2|199239.3|199114.3|4
1729482030000|2024-10-21 03:40:30|199239.2|199114.2|199239.7|199114.7|199239.8|199114.8|199238.7|199113.7|6
1729482040000|2024-10-21 03:40:40|199239|199114|199241.1|199116.1|199241.1|199116.1|199237.9|199112.9|6
1729482050000|2024-10-21 03:40:50|199237.4|199112.4|199237.4|199112.4|199237.4|199112.4|199237.4|199112.4|1
1729482060000|2024-10-21 03:41:00|199238.1|199113.1|199252.9|199127.9|199256.5|199131.5|199238.1|199113.1|4
1729482070000|2024-10-21 03:41:10|199253.2|199128.2|199234.5|199109.5|199253.2|199128.2|199233.9|199108.9|11
1729482080000|2024-10-21 03:41:20|199248|199123|199248.1|199123.1|199248.2|199123.2|199232|199107|8
1729482090000|2024-10-21 03:41:30|199232.2|199107.2|199248.3|199123.3|199248.3|199123.3|199232.2|199107.2|13
1729482100000|2024-10-21 03:41:40|199248.2|199123.2|199248.3|199123.3|199248.7|199123.7|199235.6|199110.6|5
1729482110000|2024-10-21 03:41:50|199248.5|199123.5|199248.2|199123.2|199248.5|199123.5|199235|199110|6
1729482120000|2024-10-21 03:42:00|199248|199123|199238.8|199113.8|199254.5|199129.5|199235.6|199110.6|11
1729482130000|2024-10-21 03:42:10|199239|199114|199239.3|199114.3|199239.3|199114.3|199239|199114|2
1729482140000|2024-10-21 03:42:20|199239.1|199114.1|199239.4|199114.4|199239.4|199114.4|199239|199114|3
1729482150000|2024-10-21 03:42:30|199238.8|199113.8|199284|199062|199284|199113.8|199238.8|199061|3
1729482170000|2024-10-21 03:42:50|199282|199061|199236.7|199111.7|199282|199113.2|199235.7|199061|5
1729482180000|2024-10-21 03:43:00|199237.2|199112.2|199233.7|199108.7|199237.2|199112.2|199233.7|199108.7|5
1729482200000|2024-10-21 03:43:20|199233.2|199108.2|199233.2|199108.2|199233.2|199108.2|199233.2|199108.2|1
1729482230000|2024-10-21 03:43:50|199280|199059|199235.5|199110.5|199284|199110.5|199235.5|199059|4
1729482240000|2024-10-21 03:44:00|199234.9|199109.9|199234.6|199109.6|199235.1|199110.1|199234.6|199109.6|3
1729482260000|2024-10-21 03:44:20|199234.5|199109.5|199235.7|199110.7|199237.4|199112.4|199232.8|199107.8|4
1729482270000|2024-10-21 03:44:30|199234.1|199109.1|199233.9|199108.9|199234.1|199109.1|199233.6|199108.6|3
1729482280000|2024-10-21 03:44:40|199234.1|199109.1|199233.6|199108.6|199234.1|199109.1|199233.6|199108.6|2
1729482290000|2024-10-21 03:44:50|199233.8|199108.8|199233.8|199108.8|199233.8|199108.8|199233.8|199108.8|1
1729482300000|2024-10-21 03:45:00|199275|199071|199275|199071|199275|199071|199275|199071|1
1729482310000|2024-10-21 03:45:10|199277|199072|199277|199072|199277|199072|199277|199072|1
1729482320000|2024-10-21 03:45:20|199240.5|199115.5|199234.9|199109.9|199241.1|199116.1|199234|199109|6
1729482330000|2024-10-21 03:45:30|199234.5|199109.5|199235.2|199110.2|199235.2|199110.2|199234.5|199109.5|3
1729482340000|2024-10-21 03:45:40|199235.5|199110.5|199237.4|199112.4|199237.6|199112.6|199235.5|199110.5|3
1729482350000|2024-10-21 03:45:50|199237.1|199112.1|199237.1|199112.1|199237.1|199112.1|199237.1|199112.1|1
1729482370000|2024-10-21 03:46:10|199269|199073|199269|199073|199269|199073|199269|199073|1
1729482390000|2024-10-21 03:46:30|199236.1|199111.1|199236.1|199111.1|199236.1|199111.1|199236.1|199111.1|1
1729482410000|2024-10-21 03:46:50|199199.8|199149.8|199236.7|199111.7|199236.7|199149.8|199199.8|199111.7|2
1729482420000|2024-10-21 03:47:00|199270|199075|199270|199075|199270|199075|199270|199075|1
1729482440000|2024-10-21 03:47:20|199269|199074|199268|199073|199269|199074|199268|199073|2
1729482450000|2024-10-21 03:47:30|199236.6|199111.6|199236.9|199111.9|199237.8|199112.8|199236.6|199111.6|6
1729482470000|2024-10-21 03:47:50|199236.6|199111.6|199236.8|199111.8|199236.8|199111.8|199236.2|199111.2|3
1729482480000|2024-10-21 03:48:00|199237.1|199112.1|199268|199073|199268|199112.1|199237.1|199073|2
1729482490000|2024-10-21 03:48:10|199270|199074|199234.7|199109.7|199270|199110.7|199234.7|199074|5
1729482500000|2024-10-21 03:48:20|199235.2|199110.2|199235.2|199110.2|199235.2|199110.2|199235.2|199110.2|1
1729482510000|2024-10-21 03:48:30|199235|199110|199235|199110|199235|199110|199235|199110|1
1729482520000|2024-10-21 03:48:40|199271|199075|199271|199075|199271|199075|199271|199075|1
1729482530000|2024-10-21 03:48:50|199269|199074|199269|199074|199269|199074|199269|199074|1
1729482540000|2024-10-21 03:49:00|199234.4|199109.4|199234.4|199109.4|199234.4|199109.4|199234.4|199109.4|1
1729482550000|2024-10-21 03:49:10|199234.7|199109.7|199234.7|199109.7|199234.7|199109.7|199234.7|199109.7|1
1729482560000|2024-10-21 03:49:20|199234.2|199109.2|199234.5|199109.5|199235|199110|199234.2|199109.2|4
1729482580000|2024-10-21 03:49:40|199271|199076|199269|199075|199271|199076|199269|199075|2
1729482590000|2024-10-21 03:49:50|199271|199076|199269|199075|199271|199076|199269|199075|2
1729482600000|2024-10-21 03:50:00|199234.4|199109.4|199237.7|199112.7|199239.1|199114.1|199234.4|199109.4|5
1729482610000|2024-10-21 03:50:10|199237.2|199112.2|199236.9|199111.9|199237.4|199112.4|199236.9|199111.9|3
1729482620000|2024-10-21 03:50:20|199237.7|199112.7|199234.4|199109.4|199237.7|199112.7|199234.1|199109.1|6
1729482630000|2024-10-21 03:50:30|199234.7|199109.7|199234.3|199109.3|199234.7|199109.7|199234.3|199109.3|2
1729482640000|2024-10-21 03:50:40|199235.7|199110.7|199235.6|199110.6|199237.6|199112.6|199235.5|199110.5|9
1729482650000|2024-10-21 03:50:50|199235.3|199110.3|199235.8|199110.8|199237.2|199112.2|199235.1|199110.1|11
1729482660000|2024-10-21 03:51:00|199235.4|199110.4|199236|199111|199237.5|199112.5|199234.8|199109.8|14
1729482670000|2024-10-21 03:51:10|199236.3|199111.3|199235.1|199110.1|199236.7|199111.7|199234.8|199109.8|16
1729482680000|2024-10-21 03:51:20|199235.4|199110.4|199235.4|199110.4|199236.9|199111.9|199234.7|199109.7|11
1729482690000|2024-10-21 03:51:30|199235.6|199110.6|199234.7|199109.7|199236.1|199111.1|199234.7|199109.7|11
1729482700000|2024-10-21 03:51:40|199235.4|199110.4|199234.9|199109.9|199235.6|199110.6|199234.7|199109.7|13
1729482710000|2024-10-21 03:51:50|199234.7|199109.7|199270|199075|199271|199110.1|199234.7|199074|8
1729482720000|2024-10-21 03:52:00|199271|199076|199237|199112|199272|199112.7|199236.5|199075|10
1729482730000|2024-10-21 03:52:10|199237.7|199112.7|199237|199112|199237.7|199112.7|199237|199112|2
1729482740000|2024-10-21 03:52:20|199236.5|199111.5|199237|199112|199237|199112|199236.5|199111.5|2
1729482750000|2024-10-21 03:52:30|199237.7|199112.7|199234.7|199109.7|199240.9|199115.9|199234.7|199109.7|10
1729482760000|2024-10-21 03:52:40|199234.9|199109.9|199234.2|199109.2|199240.9|199115.9|199234.2|199109.2|8
1729482770000|2024-10-21 03:52:50|199234.8|199109.8|199234.2|199109.2|199234.8|199109.8|199234.2|199109.2|2
1729482780000|2024-10-21 03:53:00|199234.6|199109.6|199234.8|199109.8|199234.8|199109.8|199234.6|199109.6|2
1729482790000|2024-10-21 03:53:10|199234.2|199109.2|199234.2|199109.2|199234.2|199109.2|199234.2|199109.2|1
1729482800000|2024-10-21 03:53:20|199277|199072|199277|199072|199277|199072|199277|199072|1
1729482810000|2024-10-21 03:53:30|199275|199071|199275|199071|199277|199072|199275|199071|3
1729482820000|2024-10-21 03:53:40|199233.6|199108.6|199235.1|199110.1|199235.1|199110.1|199233.6|199108.6|4
1729482830000|2024-10-21 03:53:50|199235.5|199110.5|199235.5|199110.5|199235.5|199110.5|199235.5|199110.5|1
1729482840000|2024-10-21 03:54:00|199235.3|199110.3|199234.8|199109.8|199235.3|199110.3|199234.8|199109.8|2
1729482850000|2024-10-21 03:54:10|199235.7|199110.7|199233.8|199108.8|199235.7|199110.7|199233.2|199108.2|5
1729482860000|2024-10-21 03:54:20|199234.2|199109.2|199234.2|199109.2|199234.2|199109.2|199233.6|199108.6|3
1729482870000|2024-10-21 03:54:30|199233.8|199108.8|199233.8|199108.8|199233.8|199108.8|199233.8|199108.8|1
1729482890000|2024-10-21 03:54:50|199272|199068|199272|199068|199272|199068|199272|199068|1
1729482900000|2024-10-21 03:55:00|199274|199069|199273|199069|199277|199072|199273|199069|4
1729482910000|2024-10-21 03:55:10|199232.8|199107.8|199232.8|199107.8|199232.8|199107.8|199232.8|199107.8|1
1729482930000|2024-10-21 03:55:30|199194.9|199144.9|199194.9|199144.9|199194.9|199144.9|199194.9|199144.9|1
1729482940000|2024-10-21 03:55:40|199198.8|199148.8|199235.7|199110.7|199236.9|199148.8|199198.8|199110.7|5
1729482950000|2024-10-21 03:55:50|199236|199111|199236.9|199111.9|199236.9|199111.9|199236|199111|2
1729482960000|2024-10-21 03:56:00|199236.4|199111.4|199236.7|199111.7|199236.7|199111.7|199236.4|199111.4|2
1729482970000|2024-10-21 03:56:10|199279|199074|199273|199069|199279|199074|199273|199069|4
1729482990000|2024-10-21 03:56:30|199235.4|199110.4|199235.4|199110.4|199235.4|199110.4|199235.4|199110.4|1
1729483000000|2024-10-21 03:56:40|199236.4|199111.4|199235.9|199110.9|199236.4|199111.4|199235.9|199110.9|4
1729483010000|2024-10-21 03:56:50|199236.2|199111.2|199236.2|199111.2|199236.2|199111.2|199236.2|199111.2|1
1729483030000|2024-10-21 03:57:10|199276|199071|199276|199071|199276|199071|199276|199071|1
1729483040000|2024-10-21 03:57:20|199277|199072|199277|199072|199277|199072|199277|199072|1
1729483050000|2024-10-21 03:57:30|199237.5|199073|199238.6|199113.6|199238.6|199113.6|199237.1|199073|4
1729483060000|2024-10-21 03:57:40|199237.2|199112.2|199236.9|199111.9|199239.1|199114.1|199235.3|199110.3|16
1729483070000|2024-10-21 03:57:50|199235.3|199110.3|199237|199112|199237.8|199112.8|199235|199110|14
1729483080000|2024-10-21 03:58:00|199236.8|199111.8|199237|199112|199238.6|199113.6|199235.4|199110.4|18
1729483090000|2024-10-21 03:58:10|199238.4|199113.4|199236.7|199111.7|199238.4|199113.4|199235|199110|16
1729483100000|2024-10-21 03:58:20|199235.1|199110.1|199236.8|199111.8|199238.1|199113.1|199235.1|199110.1|12
1729483110000|2024-10-21 03:58:30|199238.6|199113.6|199237|199112|199238.6|199113.6|199237|199112|2
1729483120000|2024-10-21 03:58:40|199236.3|199111.3|199236.3|199111.3|199236.3|199111.3|199236.3|199111.3|1
1729483130000|2024-10-21 03:58:50|199236.8|199111.8|199236.7|199111.7|199237.2|199112.2|199236.7|199111.7|3
1729483140000|2024-10-21 03:59:00|199266|199082|199268|199083|199268|199083|199266|199082|2
1729483150000|2024-10-21 03:59:10|199266|199082|199266|199082|199266|199082|199266|199082|1
1729483160000|2024-10-21 03:59:20|199236.7|199111.7|199236.7|199111.7|199236.7|199111.7|199236.7|199111.7|1
1729483170000|2024-10-21 03:59:30|199237.2|199112.2|199237.2|199112.2|199237.2|199112.2|199237.2|199112.2|1
1729483190000|2024-10-21 03:59:50|199268|199083|199268|199083|199268|199083|199268|199083|1
1729483200000|2024-10-21 04:00:00|199266|199081|199235.9|199110.9|199266|199111.1|199235.6|199081|4
1729483210000|2024-10-21 04:00:10|199236.3|199111.3|199236.1|199111.1|199236.3|199111.3|199236.1|199111.1|2
1729483220000|2024-10-21 04:00:20|199236.3|199111.3|199236.1|199111.1|199236.3|199111.3|199236.1|199111.1|2
1729483230000|2024-10-21 04:00:30|199236.2|199111.2|199192.6|199067.6|199237.4|199112.4|199192.2|199067.2|10
1729483240000|2024-10-21 04:00:40|199190.2|199065.2|199206.6|199081.6|199206.6|199081.6|199190.2|199065.2|11
1729483250000|2024-10-21 04:00:50|199206.3|199081.3|199210|199085|199210.1|199085.1|199200.4|199075.4|13
1729483260000|2024-10-21 04:01:00|199210.2|199085.2|199207.6|199082.6|199210.2|199085.2|199207.6|199082.6|5
1729483290000|2024-10-21 04:01:30|199206.3|199081.3|199206.3|199081.3|199206.3|199081.3|199206.3|199081.3|1
1729483310000|2024-10-21 04:01:50|199169.7|199119.7|199169.7|199119.7|199169.7|199119.7|199169.7|199119.7|1
1729483320000|2024-10-21 04:02:00|199175.2|199125.2|199199.5|199074.5|199208.2|199125.2|199175.2|199066.3|15
1729483330000|2024-10-21 04:02:10|199196.9|199071.9|199193.4|199068.4|199196.9|199071.9|199190.8|199065.8|14
1729483340000|2024-10-21 04:02:20|199193.7|199068.7|199194.9|199069.9|199194.9|199069.9|199193.2|199068.2|9
1729483350000|2024-10-21 04:02:30|199195|199070|199193.7|199068.7|199195|199070|199193.7|199068.7|4
1729483360000|2024-10-21 04:02:40|199194.9|199069.9|199190.8|199065.8|199194.9|199069.9|199190.8|199065.8|5
1729483370000|2024-10-21 04:02:50|199191.3|199066.3|199191.3|199066.3|199191.3|199066.3|199191.3|199066.3|1
1729483380000|2024-10-21 04:03:00|199190.8|199065.8|199190.8|199065.8|199190.8|199065.8|199190.8|199065.8|1
1729483390000|2024-10-21 04:03:10|199227|199033|199227|199033|199227|199033|199227|199033|1
1729483400000|2024-10-21 04:03:20|199228|199034|199228|199033|199229|199034|199228|199033|4
1729483410000|2024-10-21 04:03:30|199229|199034|199193.7|199068.7|199229|199068.7|199193.4|199034|5
1729483440000|2024-10-21 04:04:00|199193.3|199068.3|199193.3|199068.3|199193.3|199068.3|199193.3|199068.3|1
1729483460000|2024-10-21 04:04:20|199192.8|199067.8|199193.3|199068.3|199193.3|199068.3|199192.8|199067.8|2
1729483470000|2024-10-21 04:04:30|199228|199033|199226|199032|199228|199033|199226|199032|2
1729483490000|2024-10-21 04:04:50|199193.3|199068.3|199193.3|199068.3|199193.3|199068.3|199193.3|199068.3|1
1729483530000|2024-10-21 04:05:30|199229|199034|199228|199034|199229|199034|199228|199034|2
1729483540000|2024-10-21 04:05:40|199230|199035|199227|199033|199230|199035|199227|199033|3
1729483550000|2024-10-21 04:05:50|199193.5|199068.5|199195|199070|199195|199070|199193.5|199068.5|4
1729483570000|2024-10-21 04:06:10|199194.7|199069.7|199194.7|199069.7|199194.7|199069.7|199194.7|199069.7|1
1729483580000|2024-10-21 04:06:20|199194.1|199069.1|199193.3|199068.3|199194.1|199069.1|199193.3|199068.3|2
1729483590000|2024-10-21 04:06:30|199229|199034|199229|199034|199229|199034|199229|199034|1
1729483600000|2024-10-21 04:06:40|199194.1|199069.1|199194.1|199069.1|199194.1|199069.1|199194.1|199069.1|1
1729483610000|2024-10-21 04:06:50|199193.5|199068.5|199193.9|199068.9|199194.1|199069.1|199193.5|199068.5|3
1729483620000|2024-10-21 04:07:00|199194.9|199069.9|199193.9|199068.9|199194.9|199069.9|199193.9|199068.9|4
1729483630000|2024-10-21 04:07:10|199231|199036|199229|199034|199231|199036|199229|199034|2
1729483640000|2024-10-21 04:07:20|199227|199033|199228|199033|199229|199035|199227|199033|5
1729483650000|2024-10-21 04:07:30|199229|199034|199229|199034|199229|199034|199229|199034|1
1729483660000|2024-10-21 04:07:40|199194.5|199069.5|199194|199069|199194.5|199069.5|199194|199069|2
1729483680000|2024-10-21 04:08:00|199194.5|199069.5|199194.5|199069.5|199194.5|199069.5|199194.5|199069.5|1
1729483690000|2024-10-21 04:08:10|199227|199033|199229|199034|199229|199034|199227|199033|4
1729483700000|2024-10-21 04:08:20|199228||199228||199228||199228||1
1729483710000|2024-10-21 04:08:30|199193.8|199068.8|199194.3|199069.3|199194.3|199069.3|199193.8|199068.8|2
1729483720000|2024-10-21 04:08:40|199195|199070|199195|199070|199195|199070|199195|199070|1
1729483730000|2024-10-21 04:08:50|199195.3|199070.3|199191.1|199066.1|199195.3|199070.3|199191.1|199066.1|5
1729483740000|2024-10-21 04:09:00|199195.8|199070.8|199232.9|199107.9|199235.7|199110.7|199195.8|199070.8|21
1729483750000|2024-10-21 04:09:10|199232.7|199107.7|199240|199115|199240|199115|199232.7|199107.7|9
1729483760000|2024-10-21 04:09:20|199239.3|199114.3|199198.2|199073.2|199240.5|199115.5|199198.1|199073.1|12
1729483770000|2024-10-21 04:09:30|199198.4|199073.4|199198.2|199073.2|199198.6|199073.6|199198.1|199073.1|4
1729483780000|2024-10-21 04:09:40|199197.8|199072.8|199198.4|199073.4|199198.4|199073.4|199197.8|199072.8|3
1729483790000|2024-10-21 04:09:50|199245|199040|199245|199040|199245|199040|199245|199040|1
1729483800000|2024-10-21 04:10:00|199244||199244||199244||199244||1
1729483810000|2024-10-21 04:10:10|199199.8|199074.8|199199.6|199074.6|199199.8|199074.8|199199.6|199074.6|2
1729483820000|2024-10-21 04:10:20|199199.4|199074.4|199199.6|199074.6|199200.3|199075.3|199199.4|199074.4|7
1729483830000|2024-10-21 04:10:30|199199.9|199074.9|199199.4|199074.4|199200.1|199075.1|199199.4|199074.4|5
1729483840000|2024-10-21 04:10:40|199199.6|199074.6|199244|199037|199244|199074.6|199199.3|199037|3
1729483850000|2024-10-21 04:10:50|199246|199038|199246|199038|199246|199038|199246|199038|1
1729483860000|2024-10-21 04:11:00|199247|199037|199245|199037|199247|199037|199245|199037|3
1729483870000|2024-10-21 04:11:10|199201.3|199076.3|199201.3|199076.3|199201.3|199076.3|199201.3|199076.3|1
1729483880000|2024-10-21 04:11:20|199201.5|199076.5|199201.1|199076.1|199201.6|199076.6|199201.1|199076.1|4
1729483890000|2024-10-21 04:11:30|199201.6|199076.6|199201.6|199076.6|199201.6|199076.6|199201.1|199076.1|3
1729483900000|2024-10-21 04:11:40|199248|199037|199248|199037|199248|199037|199248|199037|1
1729483920000|2024-10-21 04:12:00|199201.6|199076.6|199201.6|199076.6|199201.6|199076.6|199201.6|199076.6|1
1729483940000|2024-10-21 04:12:20|199201.3|199076.3|199201.3|199076.3|199201.3|199076.3|199201.3|199076.3|1
1729483950000|2024-10-21 04:12:30|199202.1|199077.1|199248|199036|199248|199077.1|199201.6|199036|3
1729483960000|2024-10-21 04:12:40|199247|199080.9|199203.1|199078.1|199247|199081.8|199201.9|199076.9|9
1729483970000|2024-10-21 04:12:50|199203.4|199078.4|199202.9|199077.9|199203.4|199078.4|199202.9|199077.9|4
1729483980000|2024-10-21 04:13:00|199203.7|199078.7|199208.1|199083.1|199208.9|199083.9|199203.7|199078.7|8
1729483990000|2024-10-21 04:13:10|199208.4|199083.4|199201.9|199076.9|199208.4|199083.4|199200.6|199075.6|10
1729484010000|2024-10-21 04:13:30|199202.2|199077.2|199202.5|199077.5|199202.5|199077.5|199202|199077|3
1729484020000|2024-10-21 04:13:40|199199.9|199074.9|199201.9|199076.9|199202.3|199077.3|199199.8|199074.8|4
1729484040000|2024-10-21 04:14:00|199202.5|199077.5|199201.8|199076.8|199202.5|199077.5|199201.8|199076.8|2
1729484050000|2024-10-21 04:14:10|199202.3|199077.3|199202.2|199077.2|199202.3|199077.3|199199.6|199074.6|3
1729484060000|2024-10-21 04:14:20|199204.6|199079.6|199204.6|199079.6|199204.6|199079.6|199204.6|199079.6|1
1729484070000|2024-10-21 04:14:30|199203.9|199078.9|199203.9|199078.9|199203.9|199078.9|199203.9|199078.9|1
1729484080000|2024-10-21 04:14:40|199204.6|199079.6|199204.8|199079.8|199205|199080|199202.5|199077.5|5
1729484110000|2024-10-21 04:15:10|199201.5|199076.5|199203.5|199078.5|199203.5|199078.5|199201.2|199076.2|3
1729484120000|2024-10-21 04:15:20|199203.7|199078.7|199203.7|199078.7|199203.7|199078.7|199203.7|199078.7|1
1729484130000|2024-10-21 04:15:30|199204.2|199079.2|199204.2|199079.2|199204.2|199079.2|199204.2|199079.2|1
1729484140000|2024-10-21 04:15:40|199202.7|199077.7|199202.8|199077.8|199202.8|199077.8|199202.7|199077.7|2
1729484150000|2024-10-21 04:15:50|199205.2|199080.2|199204.8|199079.8|199205.2|199080.2|199204.8|199079.8|2
1729484160000|2024-10-21 04:16:00|199204.6|199079.6|199204.6|199079.6|199204.6|199079.6|199204.6|199079.6|1
1729484180000|2024-10-21 04:16:20|199202.3|199077.3|199204.7|199079.7|199204.7|199079.7|199202.3|199077.3|2
1729484190000|2024-10-21 04:16:30|199204.5|199079.5|199205|199080|199205|199080|199204.5|199079.5|2
1729484210000|2024-10-21 04:16:50|199202.7|199077.7|199204.9|199079.9|199204.9|199079.9|199202.2|199077.2|4
1729484220000|2024-10-21 04:17:00|199205.2|199080.2|199204.6|199079.6|199205.2|199080.2|199204.6|199079.6|3
1729484240000|2024-10-21 04:17:20|199204.9|199079.9|199204.9|199079.9|199229|199080.4|199201.9|199054|7
1729484250000|2024-10-21 04:17:30|199204.8|199079.8|199204.8|199079.8|199204.8|199079.8|199204.8|199079.8|1
1729484260000|2024-10-21 04:17:40|199204.2|199079.2|199204.9|199079.9|199204.9|199079.9|199204.2|199079.2|3
1729484270000|2024-10-21 04:17:50|199231|199056|199204.7|199079.7|199231|199080.2|199202.2|199056|5
1729484280000|2024-10-21 04:18:00|199205.2|199080.2|199204.7|199079.7|199205.2|199080.2|199204.7|199079.7|2
1729484290000|2024-10-21 04:18:10|199204.4|199079.4|199204.4|199079.4|199204.4|199079.4|199204.4|199079.4|1
1729484300000|2024-10-21 04:18:20|199202.1|199077.1|199204.9|199079.9|199204.9|199079.9|199202.1|199077.1|3
1729484310000|2024-10-21 04:18:30|199204.7|199079.7|199204.4|199079.4|199204.7|199079.7|199204.4|199079.4|2
1729484330000|2024-10-21 04:18:50|199202.1|199077.1|199204.8|199079.8|199204.8|199079.8|199202.1|199077.1|3
1729484340000|2024-10-21 04:19:00|199205.2|199080.2|199204.8|199079.8|199205.2|199080.2|199204.8|199079.8|2
1729484350000|2024-10-21 04:19:10|199205|199080|199205.5|199080.5|199205.5|199080.5|199204.7|199079.7|6
1729484360000|2024-10-21 04:19:20|199204.7|199079.7|199204.4|199079.4|199232|199080.4|199202.9|199057|10
1729484370000|2024-10-21 04:19:30|199204.1|199079.1|199204.9|199079.9|199204.9|199079.9|199204.1|199079.1|4
1729484380000|2024-10-21 04:19:40|199205.3|199080.3|199211.1|199086.1|199214.6|199089.6|199204.1|199079.1|14
1729484390000|2024-10-21 04:19:50|199210.8|199085.8|199208|199083|199210.8|199085.8|199207.4|199082.4|11
1729484400000|2024-10-21 04:20:00|199209.5|199084.5|199209.7|199084.7|199209.7|199084.7|199205.7|199080.7|5
1729484410000|2024-10-21 04:20:10|199206.9|199081.9|199206.9|199081.9|199209.3|199084.3|199206.9|199081.9|4
1729484420000|2024-10-21 04:20:20|199207.4|199082.4|199208.4|199083.4|199208.4|199083.4|199207.1|199082.1|4
1729484430000|2024-10-21 04:20:30|199208.1|199083.1|199206.9|199081.9|199208.1|199083.1|199206.9|199081.9|3
1729484440000|2024-10-21 04:20:40|199207.4|199082.4|199206.9|199081.9|199207.4|199082.4|199206.9|199081.9|2
1729484450000|2024-10-21 04:20:50|199231|199057|199234|199059|199234|199059|199231|199057|5
1729484460000|2024-10-21 04:21:00|199232|199057|199206.1|199081.1|199232|199081.3|199206.1|199057|4
1729484470000|2024-10-21 04:21:10|199213|199088|199229.4|199104.4|199229.4|199104.4|199213|199088|4
1729484480000|2024-10-21 04:21:20|199226.6|199101.6|199225.3|199100.3|199228.3|199103.3|199219.7|199094.7|18
1729484490000|2024-10-21 04:21:30|199227.5|199102.5|199227.7|199102.7|199227.9|199102.9|199224.2|199099.2|12
1729484500000|2024-10-21 04:21:40|199225.5|199100.5|199225.9|199100.7|199226.6|199101.4|199224.9|199099.7|11
1729484510000|2024-10-21 04:21:50|199226.3|199100.1|199225.9|199099.7|199226.6|199100.1|199225.9|199099.7|4
1729484520000|2024-10-21 04:22:00|199226.8|199101.8|199226.5|199101.5|199228.8|199103.8|199223.9|199098.9|13
1729484530000|2024-10-21 04:22:10|199226.8|199101.8|199227.9|199102.9|199228.1|199103.1|199225.2|199100.2|9
1729484540000|2024-10-21 04:22:20|199227.8|199102.8|199227.8|199102.8|199227.8|199102.8|199227.8|199102.8|1
1729484550000|2024-10-21 04:22:30|199227.6|199102.6|199227.9|199102.9|199227.9|199102.9|199227.6|199102.6|2
1729484560000|2024-10-21 04:22:40|199228.2|199103.2|199224.5|199099.5|199228.2|199103.2|199224.5|199099.5|6
1729484570000|2024-10-21 04:22:50|199224.9|199099.9|199223.5|199098.5|199224.9|199099.9|199223.5|199098.5|5
1729484580000|2024-10-21 04:23:00|199223.2|199098.2|199223.9|199098.9|199223.9|199098.9|199223.2|199098.2|3
1729484590000|2024-10-21 04:23:10|199226.9|199101.9|199226.9|199101.9|199227.3|199102.3|199226.8|199101.8|4
1729484610000|2024-10-21 04:23:30|199226.6|199101.6|199224.7|199099.7|199226.6|199101.6|199224.7|199099.7|3
1729484620000|2024-10-21 04:23:40|199224.4|199099.4|199224.8|199099.8|199225.7|199100.7|199224.4|199099.4|6
1729484630000|2024-10-21 04:23:50|199224.9|199099.9|199225.6|199100.6|199225.7|199100.7|199224.9|199099.9|3
1729484640000|2024-10-21 04:24:00|199225.7|199100.7|199221.3|199096.3|199225.7|199100.7|199221.2|199096.2|8
1729484650000|2024-10-21 04:24:10|199221.6|199096.6|199221.6|199096.6|199221.8|199096.8|199221.6|199096.6|3
1729484660000|2024-10-21 04:24:20|199221.5|199096.5|199221.7|199096.7|199221.8|199096.8|199221.1|199096.1|5
1729484670000|2024-10-21 04:24:30|199221.8|199096.8|199222.6|199097.6|199254|199098|199221.8|199070|8
1729484680000|2024-10-21 04:24:40|199223.6|199098.6|199222.8|199097.8|199223.6|199098.6|199222.8|199097.8|4
1729484690000|2024-10-21 04:24:50|199223|199098|199222.4|199097.4|199223|199098|199222.4|199097.4|2
1729484700000|2024-10-21 04:25:00|199222|199097|199223|199098|199223.1|199098.1|199221.8|199096.8|8
1729484710000|2024-10-21 04:25:10|199247|199072|199251|199076|199251|199076|199247|199072|5
1729484720000|2024-10-21 04:25:20|199228.1|199103.1|199221|199096|199229.1|199104.1|199221|199096|15
1729484730000|2024-10-21 04:25:30|199221.3|199096.3|199221|199096|199221.3|199096.3|199221|199096|7
1729484760000|2024-10-21 04:26:00|199249|199075|199224.6|199099.6|199250|199099.6|199222.7|199073|6
1729484780000|2024-10-21 04:26:20|199224.3|199099.3|199224.7|199099.7|199224.7|199099.7|199224.3|199099.3|2
1729484790000|2024-10-21 04:26:30|199224.6|199099.6|199253|199079|199253|199100.4|199224.6|199079|3
1729484800000|2024-10-21 04:26:40|199252|199077|199253|199078|199256|199081|199252|199077|6
1729484810000|2024-10-21 04:26:50|199254|199079|199254|199079|199254|199079|199254|199079|1
1729484820000|2024-10-21 04:27:00|199224.7|199099.7|199224.2|199099.2|199224.7|199099.7|199224.2|199099.2|2
1729484830000|2024-10-21 04:27:10|199223.9|199098.9|199223.9|199098.9|199223.9|199098.9|199223.9|199098.9|1
1729484840000|2024-10-21 04:27:20|199224.4|199099.4|199224.4|199099.4|199224.4|199099.4|199224.4|199099.4|1
1729484850000|2024-10-21 04:27:30|199223.9|199098.9|199231.4|199106.4|199251|199107|199223.9|199074|8
1729484860000|2024-10-21 04:27:40|199230.9|199105.9|199227.9|199102.9|199230.9|199105.9|199225.2|199100.2|10
1729484870000|2024-10-21 04:27:50|199227.8|199102.8|199227.4|199102.4|199227.9|199102.9|199227.4|199102.4|4
1729484880000|2024-10-21 04:28:00|199226.1|199101.1|199228.8|199103.8|199229|199104|199225.9|199100.9|6
1729484890000|2024-10-21 04:28:10|199228.3|199103.3|199226.5|199101.5|199228.3|199103.3|199226|199101|3
1729484900000|2024-10-21 04:28:20|199226.4|199101.4|199226.4|199101.4|199226.4|199101.4|199226.4|199101.4|1
1729484910000|2024-10-21 04:28:30|199225.4|199100.4|199225.8|199100.8|199228.1|199103.1|199225.4|199100.4|4
1729484920000|2024-10-21 04:28:40|199226.1|199101.1|199226|199101|199226.1|199101.1|199225.6|199100.6|5
1729484930000|2024-10-21 04:28:50|199226.1|199101.1|199228.7|199103.7|199230|199105|199225.3|199100.3|16
1729484940000|2024-10-21 04:29:00|199229.2|199104.2|199226.7|199101.7|199230|199105|199226.7|199101.7|7
1729484950000|2024-10-21 04:29:10|199226.5|199101.5|199226.5|199101.5|199226.8|199101.8|199225.8|199100.8|7
1729484960000|2024-10-21 04:29:20|199226|199101|199226|199101|199226|199101|199226|199101|1
1729484970000|2024-10-21 04:29:30|199225.7|199100.7|199261|199074|199261|199101|199225.7|199073|4
1729484980000|2024-10-21 04:29:40|199260|199073|199226.7|199101.7|199260|199101.7|199226.7|199073|2
1729484990000|2024-10-21 04:29:50|199227.1|199102.1|199224.6|199099.6|199229.1|199104.1|199224.6|199099.6|8
1729485000000|2024-10-21 04:30:00|199227.6|199102.6|199228.8|199103.8|199228.8|199103.8|199227.6|199102.6|5
1729485010000|2024-10-21 04:30:10|199227.1|199102.1|199228.3|199103.3|199228.3|199103.3|199227.1|199102.1|2
1729485030000|2024-10-21 04:30:30|199263|199068|199261|199067|199263|199068|199261|199067|2
1729485040000|2024-10-21 04:30:40|199260|199066|199228.2|199103.2|199261|199104.5|199228|199066|9
1729485050000|2024-10-21 04:30:50|199228.5|199103.5|199226.9|199101.9|199229|199104|199226.9|199101.9|5
1729485060000|2024-10-21 04:31:00|199227.4|199102.4|199227.8|199102.8|199227.9|199102.9|199227.4|199102.4|3
1729485070000|2024-10-21 04:31:10|199228.4|199103.4|199227.8|199102.8|199228.4|199103.4|199227.2|199102.2|4
1729485080000|2024-10-21 04:31:20|199228.2|199103.2|199229.2|199104.2|199229.2|199104.2|199227.6|199102.6|4
1729485100000|2024-10-21 04:31:40|199228.2|199103.2|199228.8|199103.8|199228.8|199103.8|199228.2|199103.2|2
1729485120000|2024-10-21 04:32:00|199263|199069|199263|199069|199263|199069|199263|199069|1
1729485130000|2024-10-21 04:32:10|199264|199104|199229|199104|199264|199104|199229|199104|2
1729485140000|2024-10-21 04:32:20|199229.5|199104.5|199224.2|199099.2|199229.5|199104.5|199224.1|199099.1|4
1729485150000|2024-10-21 04:32:30|199224.6|199099.6|199224.4|199099.4|199224.6|199099.6|199224.4|199099.4|2
1729485160000|2024-10-21 04:32:40|199224.1|199099.1|199229.8|199104.8|199229.8|199104.8|199224.1|199099.1|6
1729485180000|2024-10-21 04:33:00|199229.6|199104.6|199230.3|199105.3|199231.4|199106.4|199229.6|199104.6|8
1729485190000|2024-10-21 04:33:10|199231|199106|199231.2|199106.2|199231.2|199106.2|199231|199106|2
1729485200000|2024-10-21 04:33:20|199230.8|199105.8|199229.8|199104.8|199230.8|199105.8|199229.6|199104.6|4
1729485210000|2024-10-21 04:33:30|199229.9|199104.9|199238|199113|199238.7|199113.7|199227.6|199102.6|15
1729485220000|2024-10-21 04:33:40|199236.1|199111.1|199241.6|199116.6|199241.6|199116.6|199236.1|199111.1|8
1729485230000|2024-10-21 04:33:50|199245.7|199120.7|199240.4|199115.4|199247.7|199122.7|199238.4|199113.4|6
1729485240000|2024-10-21 04:34:00|199246.2|199121.2|199242|199117|199246.2|199121.2|199242|199117|2
1729485250000|2024-10-21 04:34:10|199241.5|199116.5|199241.5|199116.5|199241.5|199116.5|199241.5|199116.5|1
1729485270000|2024-10-21 04:34:30|199242|199117|199239|199114|199245.8|199120.8|199233.1|199108.1|13
1729485280000|2024-10-21 04:34:40|199236.2|199111.2|199239.2|199114.2|199241.7|199116.7|199236|199111|9
1729485290000|2024-10-21 04:34:50|199239.5|199114.5|199239.5|199114.5|199239.9|199114.9|199239.5|199114.5|3
1729485300000|2024-10-21 04:35:00|199239.9|199114.9|199239.9|199114.9|199239.9|199114.9|199239.9|199114.9|1
1729485310000|2024-10-21 04:35:10|199239.5|199114.5|199256|199081|199256|199114.5|199239.5|199079|4
1729485320000|2024-10-21 04:35:20|199254|199080|199253|199079|199254|199080|199253|199079|2
1729485330000|2024-10-21 04:35:30|199255|199080|199238.2|199113.2|199255|199113.2|199238.2|199079|3
1729485340000|2024-10-21 04:35:40|199238.3|199113.3|199238.2|199113.2|199238.3|199113.3|199237.9|199112.9|3
1729485350000|2024-10-21 04:35:50|199238.7|199113.7|199238.5|199113.5|199239|199114|199238.2|199113.2|5
1729485360000|2024-10-21 04:36:00|199238.9|199113.9|199255|199081|199258|199114.7|199238.3|199081|6
1729485370000|2024-10-21 04:36:10|199241.3|199112.9|199241.9|199113.2|199241.9|199113.2|199241.3|199112.5|4
1729485380000|2024-10-21 04:36:20|199241.3|199112.5|199233.8|199105.7|199241.3|199112.5|199233.8|199105.7|6
1729485390000|2024-10-21 04:36:30|199239.4|199112.3|199226.4|199101.4|199239.4|199113.9|199226.4|199101.4|6
1729485400000|2024-10-21 04:36:40|199226.9|199101.9|199226.9|199101.9|199226.9|199101.9|199226.9|199101.9|1
1729485420000|2024-10-21 04:37:00|199232.5|199107.5|199236.8|199111.8|199236.8|199111.8|199225.7|199100.7|16
1729485430000|2024-10-21 04:37:10|199238.2|199113.2|199238.6|199113.6|199239.4|199114.4|199228.3|199103.3|17
1729485440000|2024-10-21 04:37:20|199238.8|199113.8|199229.8|199104.8|199244.4|199119.4|199226.5|199101.5|18
1729485450000|2024-10-21 04:37:30|199233|199108|199229.4|199104.4|199233.4|199108.4|199228|199103|12
1729485460000|2024-10-21 04:37:40|199230|199105|199227.8|199102.8|199230|199105|199227.8|199102.8|4
1729485470000|2024-10-21 04:37:50|199228.6|199103.6|199227.9|199102.9|199228.6|199103.6|199227.1|199102.1|6
1729485480000|2024-10-21 04:38:00|199231.1|199106.1|199230.8|199105.8|199231.1|199106.1|199230.6|199105.6|4
1729485490000|2024-10-21 04:38:10|199227.9|199102.9|199218.1|199093.1|199230.3|199105.3|199217.6|199092.6|11
1729485500000|2024-10-21 04:38:20|199219.7|199094.7|199217.4|199092.4|199219.7|199094.7|199217.4|199092.4|7
1729485510000|2024-10-21 04:38:30|199219.6|199094.6|199217.4|199092.4|199219.8|199094.8|199217.4|199092.4|8
1729485520000|2024-10-21 04:38:40|199219.5|199094.5|199217.9|199092.9|199220.1|199095.1|199217.5|199092.5|6
1729485530000|2024-10-21 04:38:50|199218.4|199093.4|199218.3|199093.3|199218.4|199093.4|199217.9|199092.9|3
1729485540000|2024-10-21 04:39:00|199217.9|199092.9|199219.9|199094.9|199219.9|199094.9|199217.9|199092.9|2
1729485550000|2024-10-21 04:39:10|199219.6|199094.6|199219.6|199094.6|199219.6|199094.6|199219.6|199094.6|1
1729485560000|2024-10-21 04:39:20|199247|199072|199245|199070|199247|199072|199245|199070|2
1729485580000|2024-10-21 04:39:40|199219.2|199094.2|199225.5|199100.5|199225.8|199100.8|199219.2|199094.2|8
1729485590000|2024-10-21 04:39:50|199225.1|199100.1|199224.3|199099.3|199225.3|199100.3|199224.3|199099.3|7
1729485600000|2024-10-21 04:40:00|199224.8|199099.8|199223|199098|199225.5|199100.5|199222.6|199097.6|10
1729485610000|2024-10-21 04:40:10|199223.5|199098.5|199224.6|199099.6|199225.3|199100.3|199223.5|199098.5|3
1729485620000|2024-10-21 04:40:20|199225.2|199100.2|199225.5|199100.5|199226|199101|199224.8|199099.8|7
1729485630000|2024-10-21 04:40:30|199225.3|199100.3|199225.2|199100.2|199225.5|199100.5|199225|199100|4
1729485640000|2024-10-21 04:40:40|199225|199100|199226|199101|199226.8|199101.8|199225|199100|4
1729485650000|2024-10-21 04:40:50|199261|199057|199261|199057|199263|199058|199261|199057|3
1729485660000|2024-10-21 04:41:00|199262|199058|199222.5|199097.5|199266|199100.4|199222.4|199058|6
1729485670000|2024-10-21 04:41:10|199223|199098|199223.4|199098.4|199223.4|199098.4|199223|199098|2
1729485690000|2024-10-21 04:41:30|199258|199054|199258|199054|199258|199054|199258|199054|1
1729485700000|2024-10-21 04:41:40|199257|199053|199259|199054|199259|199054|199257|199053|2
1729485710000|2024-10-21 04:41:50|199260|199055|199224.4|199099.4|199261|199099.4|199220.5|199055|7
1729485730000|2024-10-21 04:42:10|199225|199100|199225.3|199100.3|199225.3|199100.3|199225|199100|2
1729485740000|2024-10-21 04:42:20|199225.6|199100.6|199265|199061|199267|199100.6|199225.1|199061|6
1729485750000|2024-10-21 04:42:30|199264|199060|199260|199056|199265|199060|199260|199056|6
1729485760000|2024-10-21 04:42:40|199262|199057|199226.8|199101.8|199265|199101.8|199226.8|199056|6
1729485770000|2024-10-21 04:42:50|199227.4|199102.4|199227.2|199102.2|199227.7|199102.7|199227|199102|5
1729485780000|2024-10-21 04:43:00|199225.4|199100.4|199226.7|199101.7|199226.7|199101.7|199225.1|199100.1|5
1729485790000|2024-10-21 04:43:10|199226.1|199101.1|199226.2|199101.2|199226.2|199101.2|199226.1|199101.1|2
1729485800000|2024-10-21 04:43:20|199226.1|199101.1|199226.2|199101.2|199226.4|199101.4|199226.1|199101.1|3
1729485810000|2024-10-21 04:43:30|199226.7|199101.7|199262|199065|199262|199101.7|199226.7|199065|3
1729485820000|2024-10-21 04:43:40|199260|199064|199260|199064|199260|199064|199260|199064|1
1729485830000|2024-10-21 04:43:50|199262|199065|199227.8|199102.8|199262|199102.8|199227.8|199064|3
1729485850000|2024-10-21 04:44:10|199228.2|199103.2|199228.2|199103.2|199228.2|199103.2|199228.2|199103.2|1
1729485860000|2024-10-21 04:44:20|199227.5|199102.5|199225.8|199100.8|199227.5|199102.5|199225.3|199100.3|8
1729485870000|2024-10-21 04:44:30|199226.3|199101.3|199226.3|199101.3|199226.3|199101.3|199226.3|199101.3|1
1729485880000|2024-10-21 04:44:40|199225.8|199100.8|199226|199101|199226|199101|199225.6|199100.6|3
1729485890000|2024-10-21 04:44:50|199258|199062|199256|199061|199258|199062|199256|199061|2
1729485900000|2024-10-21 04:45:00|199261|199065|199261|199065|199261|199065|199258|199062|6
1729485910000|2024-10-21 04:45:10|199260|199064|199226.8|199101.8|199260|199102|199226.8|199064|4
1729485930000|2024-10-21 04:45:30|199226.7|199101.7|199226.7|199101.7|199226.7|199101.7|199226.7|199101.7|1
1729485940000|2024-10-21 04:45:40|199221.3|199096.3|199219.1|199094.1|199221.3|199096.3|199218.3|199093.3|5
1729485950000|2024-10-21 04:45:50|199218.6|199093.6|199211.7|199086.7|199225.8|199100.8|199211.7|199086.7|14
1729485960000|2024-10-21 04:46:00|199212.2|199087.2|199214.4|199089.4|199214.4|199089.4|199212|199087|4
1729485970000|2024-10-21 04:46:10|199213.9|199088.9|199213.9|199088.9|199214.4|199089.4|199213.9|199088.9|3
1729485990000|2024-10-21 04:46:30|199214.4|199089.4|199224.1|199099.1|199224.1|199099.1|199214|199089|5
1729486000000|2024-10-21 04:46:40|199224.6|199099.6|199226.3|199101.3|199226.3|199101.3|199224.6|199099.6|3
1729486030000|2024-10-21 04:47:10|199226.8|199101.8|199247|199073|199247|199101.8|199226.8|199073|2
1729486040000|2024-10-21 04:47:20|199249|199074|199245|199071|199249|199074|199245|199071|2
1729486050000|2024-10-21 04:47:30|199233.1|199093.1|199233.1|199093.1|199233.1|199093.1|199233.1|199093.1|1
1729486060000|2024-10-21 04:47:40|199232.8|199092.7|199233.1|199092.7|199233.1|199092.7|199232.8|199092.7|2
1729486070000|2024-10-21 04:47:50|199233.5|199093.1|199233.5|199093.1|199233.5|199093.1|199233.5|199093.1|1
1729486090000|2024-10-21 04:48:10|199243|199069|199243|199069|199243|199069|199243|199069|1
1729486100000|2024-10-21 04:48:20|199232.4|199092.4|199232.4|199092.4|199232.4|199092.4|199232.4|199092.4|1
1729486130000|2024-10-21 04:48:50|199228.1|199103.1|199228.1|199103.1|199228.1|199103.1|199228.1|199103.1|1
1729486150000|2024-10-21 04:49:10|199305.2|199025.5|199247|199072|199305.2|199075|199247|199025.5|5
1729486160000|2024-10-21 04:49:20|199234.2|199093.8|199234.2|199093.8|199234.2|199093.8|199234.2|199093.8|1
1729486170000|2024-10-21 04:49:30|199234.5|199094.1|199235.9|199095.5|199235.9|199095.5|199234.5|199094.1|3
1729486180000|2024-10-21 04:49:40|199235.2|199095.1|199234.9|199094.8|199235.2|199095.1|199234.9|199094.8|2
1729486190000|2024-10-21 04:49:50|199235.5|199095.1|199254|199070|199254|199095.1|199235.5|199070|3
1729486200000|2024-10-21 04:50:00|199255|199069|199255|199069|199255|199069|199254|199069|3
1729486210000|2024-10-21 04:50:10|199253|199068|199234|199091.5|199256|199091.5|199234|199068|3
1729486220000|2024-10-21 04:50:20|199233.3|199091.1|199233.7|199091.1|199234.3|199091.5|199233.3|199091.1|5
1729486230000|2024-10-21 04:50:30|199234.3|199091.5|199234.3|199091.5|199234.3|199091.5|199234.3|199091.5|1
1729486240000|2024-10-21 04:50:40|199232.7|199089.8|199253|199065|199255|199090.1|199232.7|199065|6
1729486250000|2024-10-21 04:50:50|199251|199064|199253|199064|199253|199064|199251|199063|4
1729486260000|2024-10-21 04:51:00|199254|199062|199251|199062|199254|199062|199251|199062|2
1729486270000|2024-10-21 04:51:10|199236.9|199093.7|199236.9|199093.7|199236.9|199093.7|199236.9|199093.7|1
1729486280000|2024-10-21 04:51:20|199237.5|199093.3|199236.9|199093.3|199237.5|199093.3|199236.9|199093.3|2
1729486290000|2024-10-21 04:51:30|199237.5|199093.7|199237.5|199093.7|199237.5|199093.7|199237.5|199093.7|1
1729486300000|2024-10-21 04:51:40|199253|199062|199252|199061|199253|199062|199252|199061|2
1729486310000|2024-10-21 04:51:50|199254|199062|199254|199062|199254|199062|199252|199061|3
1729486320000|2024-10-21 04:52:00|199235.8|199091.6|199236.1|199091.6|199236.1|199091.6|199235.8|199091.6|2
1729486340000|2024-10-21 04:52:20|199235.8|199091.3|199236.5|199091.6|199236.5|199091.6|199235.8|199091.3|3
1729486350000|2024-10-21 04:52:30|199235.8|199091.3|199257|199064|199257|199091.3|199235.8|199064|2
1729486360000|2024-10-21 04:52:40|199260|199065|199260|199065|199260|199065|199258|199064|3
1729486380000|2024-10-21 04:53:00|199237.5|199092.9|199230.7|199099.6|199237.5|199099.6|199230.7|199092.9|2
1729486390000|2024-10-21 04:53:10|199230.1|199099.3|199230.4|199105.4|199230.7|199105.4|199228.4|199099.3|8
1729486400000|2024-10-21 04:53:20|199230.2|199105.2|199232.3|199107.3|199232.4|199107.4|199228.2|199103.2|7
1729486410000|2024-10-21 04:53:30|199232.8|199107.8|199229.9|199104.9|199232.8|199107.8|199229.1|199104.1|8
1729486420000|2024-10-21 04:53:40|199229.6|199104.6|199229.1|199104.1|199229.6|199104.6|199229.1|199104.1|3
1729486430000|2024-10-21 04:53:50|199229.7|199104.7|199230.2|199105.2|199230.2|199105.2|199229.4|199104.4|8
1729486440000|2024-10-21 04:54:00|199231.5|199106.5|199230.7|199105.7|199231.5|199106.5|199230.7|199105.7|5
1729486450000|2024-10-21 04:54:10|199231|199106|199230.7|199105.7|199231|199106|199230.7|199105.7|4
1729486460000|2024-10-21 04:54:20|199231.2|199106.2|199231.2|199106.2|199231.5|199106.5|199231|199106|5
1729486470000|2024-10-21 04:54:30|199255|199080|199227.4|199102.4|199255|199118.5|199227.4|199080|11
1729486480000|2024-10-21 04:54:40|199227.6|199102.6|199227|199102|199227.6|199102.6|199227|199102|2
1729486500000|2024-10-21 04:55:00|199228.4|199103.4|199228.4|199103.4|199228.4|199103.4|199228.4|199103.4|1
1729486510000|2024-10-21 04:55:10|199228.1|199103.1|199228.3|199103.3|199228.3|199103.3|199227.9|199102.9|3
1729486520000|2024-10-21 04:55:20|199227.4|199102.4|199226.8|199101.8|199227.4|199102.4|199226.8|199101.8|2
1729486530000|2024-10-21 04:55:30|199227.1|199102.1|199247|199072|199248|199102.6|199227.1|199071|8
1729486540000|2024-10-21 04:55:40|199248|199073|199249|199074|199249|199074|199246|199072|4
1729486550000|2024-10-21 04:55:50|199250|199075|199229|199104|199253|199104|199229|199075|5
1729486560000|2024-10-21 04:56:00|199229.2|199104.2|199228.3|199103.3|199229.2|199104.2|199227.6|199102.6|9
1729486570000|2024-10-21 04:56:10|199228.8|199103.8|199228.3|199103.3|199229.2|199104.2|199228.3|199103.3|3
1729486580000|2024-10-21 04:56:20|199228.8|199103.8|199247|199073|199249|199103.8|199228.3|199073|5
1729486590000|2024-10-21 04:56:30|199248|199074|199249|199074|199249|199074|199248|199074|2
1729486600000|2024-10-21 04:56:40|199248|199075|199250|199076|199254|199079|199248|199075|8
1729486610000|2024-10-21 04:56:50|199249|199075|199229.4|199104.4|199249|199104.4|199229.4|199075|2
1729486620000|2024-10-21 04:57:00|199230|199105|199229.5|199104.5|199230.2|199105.2|199229.4|199104.4|4
1729486630000|2024-10-21 04:57:10|199230.2|199105.2|199229|199104|199230.2|199105.2|199229|199104|6
1729486640000|2024-10-21 04:57:20|199229.2|199104.2|199248|199074|199251|199104.2|199229.2|199074|3
1729486650000|2024-10-21 04:57:30|199250|199075|199248|199074|199252|199077|199248|199074|4
1729486660000|2024-10-21 04:57:40|199250|199075|199229.3|199104.3|199250|199104.3|199229.3|199075|4
1729486670000|2024-10-21 04:57:50|199229.5|199104.5|199229.3|199104.3|199229.5|199104.5|199228.8|199103.8|6
1729486680000|2024-10-21 04:58:00|199229.7|199104.7|199229.7|199104.7|199229.7|199104.7|199229.7|199104.7|1
1729486690000|2024-10-21 04:58:10|199229.3|199104.3|199251|199076|199251|199104.7|199229.1|199076|4
1729486700000|2024-10-21 04:58:20|199250|199075|199250|199075|199250|199075|199250|199075|1
1729486710000|2024-10-21 04:58:30|199251|199076|199251|199076|199251|199076|199251|199076|1
1729486720000|2024-10-21 04:58:40|199229.2|199104.2|199229.2|199104.2|199229.2|199104.2|199228.7|199103.7|3
1729486740000|2024-10-21 04:59:00|199229.5|199104.5|199229.2|199104.2|199229.5|199104.5|199229.2|199104.2|2
1729486750000|2024-10-21 04:59:10|199249|199075|199249|199075|199251|199076|199249|199075|3
1729486760000|2024-10-21 04:59:20|199251|199076|199251|199076|199252|199078|199251|199076|3
1729486770000|2024-10-21 04:59:30|199253|199078|199229.2|199104.2|199254|199105.4|199229.2|199078|5
1729486780000|2024-10-21 04:59:40|199229.7|199104.7|199229.7|199104.7|199229.7|199104.7|199229.7|199104.7|1
1729486790000|2024-10-21 04:59:50|199229.4|199104.4|199229.4|199104.4|199229.4|199104.4|199229.4|199104.4|1
1729486800000|2024-10-21 05:00:00|199230|199105|199249|199075|199252|199105|199228.5|199075|10
1729486810000|2024-10-21 05:00:10|199250|199076|199249|199075|199254|199079|199249|199075|10
1729486820000|2024-10-21 05:00:20|199251|199076|199250|199076|199253|199078|199250|199076|5
1729486830000|2024-10-21 05:00:30|199230.5|199105.5|199230.5|199105.5|199230.5|199105.5|199230.5|199105.5|1
1729486840000|2024-10-21 05:00:40|199230.2|199105.2|199230.6|199105.6|199230.6|199105.6|199229.8|199104.8|4
1729486850000|2024-10-21 05:00:50|199230.2|199105.2|199230.2|199105.2|199230.2|199105.2|199230.2|199105.2|1
1729486860000|2024-10-21 05:01:00|199229.8|199104.8|199251|199076|199251|199104.8|199229.8|199075|3
1729486870000|2024-10-21 05:01:10|199249|199075|199249|199075|199252|199077|199249|199075|5
1729486880000|2024-10-21 05:01:20|199228.5|199103.5|199228.5|199103.5|199228.5|199103.5|199228.5|199103.5|1
1729486900000|2024-10-21 05:01:40|199229|199104|199228.5|199103.5|199229|199104|199228.5|199103.5|4
1729486920000|2024-10-21 05:02:00|199251|199076|199251|199076|199251|199076|199251|199076|1
1729486930000|2024-10-21 05:02:10|199222.4|199097.4|199229.1|199104.1|199232.4|199107.4|199222.4|199097.4|11
1729486940000|2024-10-21 05:02:20|199229.5|199104.5|199229.6|199104.6|199229.6|199104.6|199229.1|199104.1|3
1729486950000|2024-10-21 05:02:30|199229.1|199104.1|199229.1|199104.1|199229.1|199104.1|199229.1|199104.1|1
1729486960000|2024-10-21 05:02:40|199228.8|199103.8|199249|199074|199249|199105.1|199228.5|199073|12
1729486970000|2024-10-21 05:02:50|199246|199072|199242|199068|199247|199072|199242|199068|12
1729486980000|2024-10-21 05:03:00|199243|199069|199229.4|199104.4|199247|199104.4|199228.4|199066|20
1729486990000|2024-10-21 05:03:10|199229.8|199104.8|199228.8|199103.8|199230.3|199105.3|199226.5|199101.5|22
1729487000000|2024-10-21 05:03:20|199229.6|199104.6|199229.8|199104.8|199230.6|199105.6|199229.1|199104.1|15
1729487010000|2024-10-21 05:03:30|199230.1|199105.1|199230.6|199105.6|199231.3|199106.3|199229.8|199104.8|10
1729487020000|2024-10-21 05:03:40|199231.2|199106.2|199230.2|199105.2|199231.2|199106.2|199230.2|199105.2|8
1729487030000|2024-10-21 05:03:50|199230.8|199105.8|199230.1|199105.1|199230.8|199105.8|199229.2|199104.2|12
1729487040000|2024-10-21 05:04:00|199230.2|199105.2|199247|199072|199248|199105.4|199229.2|199070|23
1729487050000|2024-10-21 05:04:10|199246|199071|199246|199071|199248|199073|199243|199069|31
1729487060000|2024-10-21 05:04:20|199248|199073|199229|199104|199248|199105|199222.6|199070|30
1729487070000|2024-10-21 05:04:30|199229.6|199104.6|199230.6|199105.6|199230.6|199105.6|199226.9|199101.9|29
1729487080000|2024-10-21 05:04:40|199230.3|199105.3|199229.9|199104.9|199230.6|199105.6|199228.6|199103.6|29
1729487090000|2024-10-21 05:04:50|199229.1|199104.1|199229.4|199104.4|199230.3|199105.3|199228.3|199103.3|33
1729487100000|2024-10-21 05:05:00|199228.7|199103.7|199229.7|199104.7|199229.7|199104.7|199226.3|199101.3|23
1729487110000|2024-10-21 05:05:10|199229.5|199104.5|199228.8|199103.8|199229.9|199104.9|199225.3|199100.3|26
1729487120000|2024-10-21 05:05:20|199229|199104|199230|199105|199231.4|199106.4|199202.3|199077.3|18
1729487130000|2024-10-21 05:05:30|199229.6|199104.6|199226.8|199101.8|199237.6|199112.6|199220.8|199095.8|22
1729487140000|2024-10-21 05:05:40|199229.2|199104.2|199198.8|199073.8|199229.2|199104.2|199191|199066|21
1729487150000|2024-10-21 05:05:50|199202.6|199077.6|199199.9|199074.9|199202.6|199077.6|199197|199072|13
1729487160000|2024-10-21 05:06:00|199201.7|199076.7|199204.1|199079.1|199205.1|199080.1|199201.7|199076.7|12
1729487170000|2024-10-21 05:06:10|199204.9|199079.9|199204.3|199079.3|199206.3|199081.3|199203.9|199078.9|19
1729487180000|2024-10-21 05:06:20|199204.5|199079.5|199206.2|199081.2|199206.2|199081.2|199201.2|199076.2|7
1729487200000|2024-10-21 05:06:40|199206.6|199081.6|199203.9|199078.9|199207|199082|199203.6|199078.6|4
1729487210000|2024-10-21 05:06:50|199203.8|199078.8|199203.9|199078.9|199206.4|199081.4|199203.6|199078.6|6
1729487220000|2024-10-21 05:07:00|199203.8|199078.8|199203.8|199078.8|199203.8|199078.8|199203.2|199078.2|4
1729487240000|2024-10-21 05:07:20|199201.1|199076.1|199189.6|199064.6|199201.1|199076.1|199186.8|199061.8|13
1729487250000|2024-10-21 05:07:30|199189.8|199064.8|199189.8|199064.8|199189.8|199064.8|199189.8|199064.8|1
1729487260000|2024-10-21 05:07:40|199189.4|199064.4|199190.4|199065.4|199190.4|199065.4|199189.4|199064.4|4
1729487270000|2024-10-21 05:07:50|199218|199043|199216|199042|199218|199043|199216|199042|2
1729487280000|2024-10-21 05:08:00|199218|199043|199218|199043|199218|199043|199218|199043|1
1729487290000|2024-10-21 05:08:10|199215|199041|199215|199040|199215|199041|199213|199039|3
1729487300000|2024-10-21 05:08:20|199213|199039|199189.5|199064.5|199213|199064.5|199188.6|199039|4
1729487320000|2024-10-21 05:08:40|199189.8|199064.8|199189.8|199064.8|199189.8|199064.8|199189.8|199064.8|1
1729487330000|2024-10-21 05:08:50|199217|199042|199214|199040|199217|199042|199214|199040|2
1729487340000|2024-10-21 05:09:00|199216|199041|199216|199041|199217|199042|199214|199040|4
1729487350000|2024-10-21 05:09:10|199214|199040|199188.8|199063.8|199215|199063.8|199188.8|199040|3
1729487360000|2024-10-21 05:09:20|199189.2|199064.2|199189.2|199064.2|199189.7|199064.7|199189.2|199064.2|3
1729487370000|2024-10-21 05:09:30|199189.7|199064.7|199189|199064|199189.7|199064.7|199189|199064|3
1729487380000|2024-10-21 05:09:40|199188.5|199063.5|199192.8|199067.8|199217|199068.8|199188.2|199042|10
1729487390000|2024-10-21 05:09:50|199197|199072|199196.1|199071.1|199200.8|199075.8|199195.9|199070.9|8
1729487400000|2024-10-21 05:10:00|199196.4|199071.4|199196.8|199071.8|199197.1|199072.1|199196.2|199071.2|6
1729487410000|2024-10-21 05:10:10|199196.2|199071.2|199196.8|199071.8|199196.8|199071.8|199196.2|199071.2|4
1729487420000|2024-10-21 05:10:20|199197.1|199072.1|199217|199042|199218|199072.1|199196.6|199042|4
1729487440000|2024-10-21 05:10:40|199220|199045|199216|199042|199220|199045|199216|199041|3
1729487450000|2024-10-21 05:10:50|199195.6|199070.6|199195.8|199070.8|199196.1|199071.1|199195.6|199070.6|3
1729487480000|2024-10-21 05:11:20|199216|199042|199217|199042|199219|199045|199216|199042|3
1729487490000|2024-10-21 05:11:30|199216|199041|199216|199041|199216|199041|199216|199041|1
1729487500000|2024-10-21 05:11:40|199215|199042|199196.6|199071.6|199216|199072|199195.8|199040|8
1729487510000|2024-10-21 05:11:50|199195.8|199070.8|199196.1|199071.1|199196.6|199071.6|199195.8|199070.8|3
1729487520000|2024-10-21 05:12:00|199197.1|199072.1|199201.8|199076.8|199202.2|199077.2|199197.1|199072.1|3
1729487530000|2024-10-21 05:12:10|199201.5|199076.5|199202.4|199077.4|199202.4|199077.4|199201.5|199076.5|5
1729487540000|2024-10-21 05:12:20|199198.9|199073.9|199198.2|199073.2|199199.4|199074.4|199197.7|199072.7|7
1729487550000|2024-10-21 05:12:30|199198.6|199073.6|199198.6|199073.6|199198.9|199073.9|199197.9|199072.9|10
1729487560000|2024-10-21 05:12:40|199198|199073|199198.4|199073.4|199198.9|199073.9|199198|199073|4
1729487580000|2024-10-21 05:13:00|199219|199045|199199.4|199074.4|199219|199075.2|199199|199045|5
1729487590000|2024-10-21 05:13:10|199196|199071|199196|199071|199196|199071|199195.4|199070.4|3
1729487600000|2024-10-21 05:13:20|199195.4|199070.4|199197.6|199072.6|199197.6|199072.6|199195.4|199070.4|2
1729487620000|2024-10-21 05:13:40|199198.2|199073.2|199198.2|199073.2|199198.2|199073.2|199198.2|199073.2|1
1729487630000|2024-10-21 05:13:50|199220|199045|199220|199045|199220|199045|199220|199045|1
1729487650000|2024-10-21 05:14:10|199218|199044|199197.4|199072.4|199218|199072.4|199197.4|199044|2
1729487660000|2024-10-21 05:14:20|199197.2|199072.2|199197.2|199072.2|199197.2|199072.2|199197.2|199072.2|1
1729487670000|2024-10-21 05:14:30|199197.6|199072.6|199197|199072|199197.6|199072.6|199197|199072|2
1729487680000|2024-10-21 05:14:40|199199.7|199074.7|199204|199079|199213|199088|199199.7|199074.7|22
1729487690000|2024-10-21 05:14:50|199204.2|199079.2|199211.9|199086.9|199211.9|199086.9|199203.4|199078.4|10
1729487700000|2024-10-21 05:15:00|199211.7|199086.7|199225.2|199100.2|199225.2|199100.2|199210.3|199085.3|38
1729487710000|2024-10-21 05:15:10|199223.1|199098.1|199220|199095|199224.7|199099.7|199219.2|199094.2|28
1729487720000|2024-10-21 05:15:20|199219.7|199094.7|199219.4|199094.4|199222.3|199097.3|199218.5|199093.5|18
1729487730000|2024-10-21 05:15:30|199220|199095|199219.6|199094.6|199221.7|199096.7|199218.7|199093.7|22
1729487740000|2024-10-21 05:15:40|199219|199094|199219.9|199094.9|199221.4|199096.4|199218.3|199093.3|22
1729487750000|2024-10-21 05:15:50|199219.2|199094.2|199220.4|199095.4|199222.5|199097.5|199218.9|199093.9|25
1729487760000|2024-10-21 05:16:00|199220.5|199095.5|199222.3|199097.3|199222.8|199097.8|199219.5|199094.5|25
1729487770000|2024-10-21 05:16:10|199223|199098|199219.2|199094.2|199223|199098|199218.7|199093.7|21
1729487780000|2024-10-21 05:16:20|199220|199095|199219.6|199094.6|199222.5|199097.5|199219.4|199094.4|11
1729487790000|2024-10-21 05:16:30|199218.4|199093.4|199219.4|199094.4|199219.4|199094.4|199218.4|199093.4|3
1729487800000|2024-10-21 05:16:40|199218.7|199093.7|199218.6|199093.6|199218.7|199093.7|199216.7|199091.7|19
1729487810000|2024-10-21 05:16:50|199217.9|199092.9|199219|199094|199223|199098|199217.7|199092.7|21
1729487820000|2024-10-21 05:17:00|199219.8|199094.8|199214.6|199089.6|199220.6|199095.6|199214.6|199089.6|20
1729487830000|2024-10-21 05:17:10|199215.2|199090.2|199214.6|199089.6|199215.2|199090.2|199214.6|199089.6|4
1729487840000|2024-10-21 05:17:20|199215.2|199090.2|199215.2|199090.2|199215.2|199090.2|199215.2|199090.2|1
1729487850000|2024-10-21 05:17:30|199214.6|199089.6|199244|199070|199244|199089.8|199214.6|199070|4
1729487860000|2024-10-21 05:17:40|199246|199071|199245|199070|199246|199071|199245|199070|2
1729487870000|2024-10-21 05:17:50|199244|199072|199244|199070|199247|199072|199244|199070|3
1729487880000|2024-10-21 05:18:00|199246|199071|199218.6|199093.6|199246|199093.6|199209.2|199071|6
1729487890000|2024-10-21 05:18:10|199218.8|199093.8|199218.8|199093.8|199218.8|199093.8|199218.2|199093.2|3
1729487900000|2024-10-21 05:18:20|199217.9|199092.9|199219.4|199094.4|199222.5|199097.5|199217.2|199092.2|8
1729487910000|2024-10-21 05:18:30|199222.4|199097.4|199220.5|199095.5|199222.4|199097.4|199216.4|199091.4|7
1729487920000|2024-10-21 05:18:40|199218.8|199093.8|199210.4|199085.4|199220.5|199095.5|199209.6|199084.6|16
1729487930000|2024-10-21 05:18:50|199209.8|199084.8|199209.2|199084.2|199209.8|199084.8|199209.2|199084.2|2
1729487940000|2024-10-21 05:19:00|199209.7|199084.7|199215.8|199090.8|199219.2|199094.2|199206.2|199081.2|23
1729487950000|2024-10-21 05:19:10|199218|199093|199240.5|199115.5|199240.5|199115.5|199205.6|199080.6|18
1729487960000|2024-10-21 05:19:20|199239|199114|199238.4|199113.4|199241.9|199116.9|199237.5|199112.5|9
1729487970000|2024-10-21 05:19:30|199238.7|199113.7|199238|199113|199238.7|199113.7|199236|199111|3
1729487980000|2024-10-21 05:19:40|199237.5|199112.5|199237.7|199112.7|199239.6|199114.6|199236.5|199111.5|6
1729487990000|2024-10-21 05:19:50|199237.4|199112.4|199236.7|199111.7|199237.5|199112.5|199234|199109|7
1729488000000|2024-10-21 05:20:00|199240.9|199115.9|199232.7|199107.7|199240.9|199115.9|199232.6|199107.6|7
1729488010000|2024-10-21 05:20:10|199232.9|199107.9|199235.3|199110.3|199235.6|199110.6|199232.9|199107.9|6
1729488020000|2024-10-21 05:20:20|199234.8|199109.8|199235|199110|199235|199110|199234.8|199109.8|2
1729488030000|2024-10-21 05:20:30|199234.8|199109.8|199234.8|199109.8|199234.8|199109.8|199234.8|199109.8|1
1729488040000|2024-10-21 05:20:40|199266|199081|199266|199081|199266|199081|199264|199080|3
1729488050000|2024-10-21 05:20:50|199232.6|199107.6|199234.4|199109.4|199234.4|199109.4|199232.1|199107.1|5
1729488060000|2024-10-21 05:21:00|199234.9|199109.9|199234.9|199109.9|199234.9|199109.9|199234.9|199109.9|1
1729488080000|2024-10-21 05:21:20|199234.6|199109.6|199193|199068|199234.6|199109.6|199189.7|199064.7|15
1729488090000|2024-10-21 05:21:30|199192.8|199067.8|199195.8|199070.8|199196.3|199071.3|199192.8|199067.8|16
1729488100000|2024-10-21 05:21:40|199193.3|199068.3|199194.6|199069.6|199194.6|199069.6|199192.6|199067.6|8
1729488110000|2024-10-21 05:21:50|199194.9|199069.9|199194.1|199069.1|199194.9|199069.9|199194.1|199069.1|4
1729488120000|2024-10-21 05:22:00|199194.6|199069.6|199194.9|199069.9|199195.3|199070.3|199194.6|199069.6|6
1729488130000|2024-10-21 05:22:10|199192.6|199067.6|199192.6|199067.6|199192.6|199067.6|199192.6|199067.6|1
1729488140000|2024-10-21 05:22:20|199192.3|199067.3|199192.3|199067.3|199192.3|199067.3|199192.3|199067.3|1
1729488150000|2024-10-21 05:22:30|199191.5|199066.5|199191.5|199066.5|199191.5|199066.5|199191.5|199066.5|1
1729488160000|2024-10-21 05:22:40|199230|199036|199195.1|199070.1|199230|199070.9|199193|199036|5
1729488170000|2024-10-21 05:22:50|199195.5|199070.5|199195.9|199070.9|199195.9|199070.9|199195.5|199070.5|2
1729488180000|2024-10-21 05:23:00|199193.1|199068.1|199189.7|199064.7|199195.7|199070.7|199184.3|199059.3|14
1729488190000|2024-10-21 05:23:10|199191.6|199066.6|199193.8|199068.8|199195.3|199070.3|199189.3|199064.3|13
1729488200000|2024-10-21 05:23:20|199193.7|199068.7|199193.4|199068.4|199193.7|199068.7|199193.4|199068.4|2
1729488210000|2024-10-21 05:23:30|199192.9|199067.9|199193.3|199068.3|199195.3|199070.3|199189.5|199064.5|11
1729488220000|2024-10-21 05:23:40|199193.5|199068.5|199193.3|199068.3|199193.5|199068.5|199193.3|199068.3|2
1729488230000|2024-10-21 05:23:50|199193.7|199068.7|199193.7|199068.7|199193.7|199068.7|199193.7|199068.7|1
1729488240000|2024-10-21 05:24:00|199193.5|199068.5|199232|199038|199232|199069|199193.5|199038|3
1729488250000|2024-10-21 05:24:10|199231|199037|199230|199036|199232|199037|199230|199036|3
1729488260000|2024-10-21 05:24:20|199229|199034|199185.4|199060.4|199229|199062.9|199180.5|199034|20
1729488270000|2024-10-21 05:24:30|199185.2|199060.2|199182.5|199057.5|199185.2|199060.2|199181.9|199056.9|11
1729488280000|2024-10-21 05:24:40|199182.3|199057.3|199182.3|199057.3|199182.9|199057.9|199182.3|199057.3|3
1729488290000|2024-10-21 05:24:50|199182.7|199057.7|199183|199058|199183|199058|199182.2|199057.2|9
1729488300000|2024-10-21 05:25:00|199185.1|199060.1|199184.4|199059.4|199185.3|199060.3|199184.3|199059.3|8
1729488310000|2024-10-21 05:25:10|199184.6|199059.6|199184.9|199059.9|199184.9|199059.9|199184.1|199059.1|4
1729488330000|2024-10-21 05:25:30|199212|199036|199211|199036|199212|199037|199210|199035|5
1729488340000|2024-10-21 05:25:40|199213|199037|199185.8|199060.8|199213|199064.6|199185.6|199037|5
1729488350000|2024-10-21 05:25:50|199185.9|199060.9|199186.1|199061.1|199186.8|199061.8|199185.6|199060.6|6
1729488360000|2024-10-21 05:26:00|199186.8|199061.8|199186.1|199061.1|199186.8|199061.8|199185.9|199060.9|8
1729488370000|2024-10-21 05:26:10|199185.8|199060.8|199185.2|199060.2|199187.9|199062.9|199185.2|199060.2|10
1729488380000|2024-10-21 05:26:20|199185.7|199060.7|199185.5|199060.5|199185.7|199060.7|199185.2|199060.2|7
1729488390000|2024-10-21 05:26:30|199185.2|199060.2|199185.4|199060.4|199185.5|199060.5|199185.2|199060.2|6
1729488400000|2024-10-21 05:26:40|199185.7|199060.7|199213|199030|199215|199060.7|199185.7|199029|10
1729488410000|2024-10-21 05:26:50|199214|199029|199212|199029|199214|199029|199211|199028|6
1729488420000|2024-10-21 05:27:00|199213|199030|199185.9|199060.9|199215|199061.7|199185.9|199030|8
1729488430000|2024-10-21 05:27:10|199186.1|199061.1|199185.2|199060.2|199186.1|199061.1|199185.2|199060.2|6
1729488440000|2024-10-21 05:27:20|199185.7|199060.7|199186.7|199061.7|199186.7|199061.7|199185.2|199060.2|6
1729488450000|2024-10-21 05:27:30|199186.5|199061.5|199215|199031|199215|199061.5|199186.5|199030|4
1729488460000|2024-10-21 05:27:40|199214|199032|199214|199031|199216|199032|199214|199031|6
1729488470000|2024-10-21 05:27:50|199213|199030|199215|199031|199215|199031|199212|199029|6
1729488480000|2024-10-21 05:28:00|199213|199030|199187.6|199062.6|199213|199062.6|199185.7|199030|14
1729488490000|2024-10-21 05:28:10|199186.7|199061.7|199186.3|199061.3|199190.8|199065.8|199186.1|199061.1|11
1729488500000|2024-10-21 05:28:20|199186.8|199061.8|199185.6|199060.6|199186.8|199061.8|199185.6|199060.6|6
1729488510000|2024-10-21 05:28:30|199185.5|199060.5|199183.4|199058.4|199185.9|199060.9|199183.4|199058.4|5
1729488520000|2024-10-21 05:28:40|199183.9|199058.9|199183.4|199058.4|199183.9|199058.9|199183.4|199058.4|4
1729488530000|2024-10-21 05:28:50|199183.6|199058.6|199183.6|199058.6|199183.6|199058.6|199183.6|199058.6|1
1729488540000|2024-10-21 05:29:00|199183.1|199058.1|199136.1|199011.1|199183.1|199058.1|199133.3|199008.3|9
1729488550000|2024-10-21 05:29:10|199136.5|199011.5|199136|199011|199136.5|199011.5|199136|199011|4
1729488570000|2024-10-21 05:29:30|199136.5|199011.5|199138.3|199013.3|199167|199013.3|199136|198974|5
1729488580000|2024-10-21 05:29:40|199135.8|199010.8|199135.3|199010.3|199135.8|199010.8|199135.3|199010.3|2
1729488590000|2024-10-21 05:29:50|199135.8|199010.8|199136.7|199011.7|199138.9|199013.9|199135.8|199010.8|4
1729488600000|2024-10-21 05:30:00|199139.4|199014.4|199140.2|199015.2|199153.8|199028.8|199136.9|199011.9|23
1729488610000|2024-10-21 05:30:10|199140.5|199015.5|199138|199013|199153.6|199028.6|199137.2|199012.2|21
1729488620000|2024-10-21 05:30:20|199137.2|199012.2|199134.6|199009.6|199161.5|199036.5|199132.2|199007.2|14
1729488630000|2024-10-21 05:30:30|199134.8|199009.8|199135.5|199010.5|199135.8|199010.8|199134.3|199009.3|19
1729488640000|2024-10-21 05:30:40|199135.8|199010.8|199138.2|199013.2|199142.1|199017.1|199135.5|199010.5|25
1729488650000|2024-10-21 05:30:50|199137.9|199012.9|199139.8|199014.8|199143.1|199018.1|199133.1|199008.1|10
1729488660000|2024-10-21 05:31:00|199140.1|199015.1|199092|198967|199140.1|199015.1|199092|198967|13
1729488670000|2024-10-21 05:31:10|199096.8|198971.8|199087.3|198962.3|199096.8|198971.8|199081.3|198956.3|27
1729488680000|2024-10-21 05:31:20|199086.9|198961.9|199081.4|198956.4|199089|198964|199077.6|198952.6|35
1729488690000|2024-10-21 05:31:30|199079.8|198954.8|199078.4|198953.4|199085.2|198960.2|199066.2|198941.2|31
1729488700000|2024-10-21 05:31:40|199081.1|198956.1|199033.3|198908.3|199081.1|198956.1|199033.3|198908.3|24
1729488710000|2024-10-21 05:31:50|199036.2|198911.2|199036.3|198911.3|199036.3|198911.3|199033.3|198908.3|6
1729488720000|2024-10-21 05:32:00|199033.1|198908.1|199035.1|198910.1|199036.6|198911.6|199033.1|198908.1|18
1729488730000|2024-10-21 05:32:10|199035.6|198910.6|199038.4|198913.4|199050.2|198925.2|199035.6|198910.6|15
1729488740000|2024-10-21 05:32:20|199035.6|198910.6|199038.2|198913.2|199038.2|198913.2|199035.6|198910.6|2
1729488750000|2024-10-21 05:32:30|199038.5|198913.5|199038|198913|199038.5|198913.5|199038|198913|2
1729488760000|2024-10-21 05:32:40|199041.4|198916.4|199050.6|198925.6|199052.6|198927.6|199036.2|198911.2|36
1729488770000|2024-10-21 05:32:50|199048.2|198923.2|199048.4|198923.4|199048.9|198923.9|199048.1|198923.1|8
1729488780000|2024-10-21 05:33:00|199061.3|198936.3|199081.1|198956.1|199100.4|198975.4|199061.2|198936.2|19
1729488790000|2024-10-21 05:33:10|199081.4|198956.4|199084.7|198959.7|199085.2|198960.2|199081.1|198956.1|6
1729488800000|2024-10-21 05:33:20|199084.3|198959.3|199085.2|198960.2|199085.2|198960.2|199084.3|198959.3|5
1729488810000|2024-10-21 05:33:30|199082.7|198957.7|199104.6|198979.6|199104.6|198979.6|199082.5|198957.5|16
1729488820000|2024-10-21 05:33:40|199099.6|198974.6|199105.7|198980.7|199105.7|198980.7|199096.3|198971.3|22
1729488830000|2024-10-21 05:33:50|199106.4|198981.4|199101|198976|199106.4|198981.4|199101|198976|23
1729488840000|2024-10-21 05:34:00|199101.6|198976.6|199106.5|198981.5|199123.1|198998.1|199101.6|198976.6|34
1729488850000|2024-10-21 05:34:10|199120.3|198995.3|199119.5|198994.5|199127.6|199002.6|199109.4|198984.4|30
1729488860000|2024-10-21 05:34:20|199119|198994|199119|198994|199120.3|198995.3|199118.8|198993.8|23
1729488870000|2024-10-21 05:34:30|199120.2|198995.2|199119|198994|199120.2|198995.2|199118.7|198993.7|29
1729488880000|2024-10-21 05:34:40|199119.8|198994.8|199145.9|199020.9|199148|199021.7|199118.8|198993.8|25
1729488890000|2024-10-21 05:34:50|199145.4|199020.4|199146|198951|199153|199021.7|199136|198940|23
1729488900000|2024-10-21 05:35:00|199138|198943|199118.6|198993.6|199145|198998|199107.3|198943|26
1729488910000|2024-10-21 05:35:10|199118.9|198993.9|199119.1|198994.1|199119.3|198994.3|199118.3|198993.3|22
1729488920000|2024-10-21 05:35:20|199118.8|198993.8|199108.7|198983.7|199131.9|199006.9|199104.7|198979.7|18
1729488930000|2024-10-21 05:35:30|199110.1|198985.1|199122.9|198997.9|199125.3|199000.3|199110.1|198985.1|23
1729488940000|2024-10-21 05:35:40|199122.5|198997.5|199119.4|198994.4|199122.5|198997.5|199117.9|198992.9|14
1729488950000|2024-10-21 05:35:50|199119.2|198994.2|199119|198994|199119.9|198994.9|199119|198994|7
1729488960000|2024-10-21 05:36:00|199119.7|198994.7|199124.6|198999.6|199124.9|198999.9|199119.7|198994.7|13
1729488970000|2024-10-21 05:36:10|199124.4|198999.4|199124.6|198999.6|199126.4|199001.4|199124.4|198999.4|12
1729488980000|2024-10-21 05:36:20|199124.3|198999.3|199125.4|199000.4|199125.4|199000.4|199124.3|198999.3|8
1729488990000|2024-10-21 05:36:30|199124.7|198999.7|199124.3|198999.3|199127.3|199002.3|199123.7|198998.7|9
1729489000000|2024-10-21 05:36:40|199124.1|198999.1|199129.1|199004.1|199129.8|199004.8|199123.3|198998.3|11
1729489010000|2024-10-21 05:36:50|199128.8|199003.8|199121.6|198996.6|199129.1|199004.1|199120.9|198995.9|9
1729489020000|2024-10-21 05:37:00|199121.4|198996.4|199122.4|198997.4|199148.2|199023.2|199121.4|198996.4|13
1729489030000|2024-10-21 05:37:10|199122.3|198997.3|199127.7|199002.7|199127.8|199002.8|199122.3|198997.3|7
1729489060000|2024-10-21 05:37:40|199165|198971|199165|198971|199165|198971|199164|198970|3
1729489070000|2024-10-21 05:37:50|199167|198972|199131.1|199006.1|199167|199009.1|199131.1|198971|5
1729489080000|2024-10-21 05:38:00|199130.7|199005.7|199130.1|199005.1|199130.7|199005.7|199130.1|199005.1|3
1729489090000|2024-10-21 05:38:10|199130.4|199005.4|199129.6|199004.6|199130.4|199005.4|199127.5|199002.5|9
1729489110000|2024-10-21 05:38:30|199129.1|199004.1|199129.1|199004.1|199129.1|199004.1|199129.1|199004.1|1
1729489120000|2024-10-21 05:38:40|199128.8|199003.8|199161|198968|199161|199003.8|199128.8|198968|2
1729489130000|2024-10-21 05:38:50|199162|198969|199162|198969|199162|198969|199162|198969|1
1729489140000|2024-10-21 05:39:00|199164|198970|199131.4|199006.4|199169|199006.4|199131.4|198970|7
1729489150000|2024-10-21 05:39:10|199130.9|199005.9|199131.5|199006.5|199137.3|199012.3|199129.9|199004.9|14
1729489160000|2024-10-21 05:39:20|199132|199007|199131.5|199006.5|199132|199007|199131.5|199006.5|4
1729489170000|2024-10-21 05:39:30|199131.2|199006.2|199131.7|199006.7|199131.7|199006.7|199131.2|199006.2|2
1729489180000|2024-10-21 05:39:40|199131.2|199006.2|199131.3|199006.3|199131.7|199006.7|199131.2|199006.2|5
1729489190000|2024-10-21 05:39:50|199166|198971|199166|198971|199166|198971|199166|198971|1
1729489200000|2024-10-21 05:40:00|199169|198975|199165|199040|199181|199045.8|199162.3|198975|20
1729489210000|2024-10-21 05:40:10|199162.6|199037.6|199166.5|199041.5|199166.8|199041.8|199162.6|199037.6|9
1729489220000|2024-10-21 05:40:20|199166.6|199041.6|199166.1|199041.1|199166.6|199041.6|199166.1|199041.1|2
1729489230000|2024-10-21 05:40:30|199166.5|199041.5|199171.6|199046.6|199172.1|199047.1|199166.5|199041.5|4
1729489240000|2024-10-21 05:40:40|199171.4|199046.4|199168.4|199043.4|199171.4|199046.4|199167.9|199042.9|7
1729489250000|2024-10-21 05:40:50|199167.9|199042.9|199167.4|199042.4|199167.9|199042.9|199167.3|199042.3|5
1729489260000|2024-10-21 05:41:00|199169.9|199044.9|199169.9|199044.9|199169.9|199044.9|199169.9|199044.9|1
1729489270000|2024-10-21 05:41:10|199167.7|199042.7|199167.7|199042.7|199167.7|199042.7|199167.3|199042.3|3
1729489280000|2024-10-21 05:41:20|199167.3|199042.3|199167.7|199042.7|199167.7|199042.7|199167.3|199042.3|2
1729489290000|2024-10-21 05:41:30|199167.3|199042.3|199168.8|199043.8|199172.2|199047.2|199167.3|199042.3|8
1729489300000|2024-10-21 05:41:40|199168.6|199043.6|199170.4|199045.4|199171.5|199046.5|199168.6|199043.6|6
1729489310000|2024-10-21 05:41:50|199166.7|199041.7|199171|199046|199171|199046|199166.7|199041.7|7
1729489320000|2024-10-21 05:42:00|199170.5|199045.5|199168.8|199043.8|199172|199047|199168.3|199043.3|10
1729489330000|2024-10-21 05:42:10|199168.3|199043.3|199172.6|199047.6|199172.6|199047.6|199167.9|199042.9|9
1729489340000|2024-10-21 05:42:20|199173.1|199048.1|199173.1|199048.1|199173.1|199048.1|199173.1|199048.1|1
1729489350000|2024-10-21 05:42:30|199174.9|199047.1|199174.2|199046.7|199175.2|199047.4|199173.9|199046.1|6
1729489360000|2024-10-21 05:42:40|199174.5|199047.7|199170.9|199045.9|199175.5|199048.1|199167.7|199042.7|10
1729489370000|2024-10-21 05:42:50|199171.1|199046.1|199172.5|199047.5|199172.5|199047.5|199170.9|199045.9|4
1729489380000|2024-10-21 05:43:00|199171.9|199046.9|199171.1|199046.1|199171.9|199046.9|199170.6|199045.6|6
1729489390000|2024-10-21 05:43:10|199171.5|199046.5|199170.9|199045.9|199171.5|199046.5|199170.9|199045.9|2
1729489400000|2024-10-21 05:43:20|199201|198989|199166|199041|199201|199044.7|199166|198989|7
1729489410000|2024-10-21 05:43:30|199169.1|199044.1|199169.9|199044.9|199170|199045|199167.8|199042.8|10
1729489420000|2024-10-21 05:43:40|199169.7|199044.7|199170.4|199045.4|199170.4|199045.4|199169.5|199044.5|7
1729489430000|2024-10-21 05:43:50|199170|199045|199169.1|199044.1|199170|199045|199169.1|199044.1|3
1729489440000|2024-10-21 05:44:00|199170.9|199045.9|199171.2|199046.2|199171.2|199046.2|199170.6|199045.6|4
1729489450000|2024-10-21 05:44:10|199170.6|199045.6|199170.9|199045.9|199171.1|199046.1|199170.6|199045.6|4
1729489460000|2024-10-21 05:44:20|199171.4|199046.4|199170.9|199045.9|199171.4|199046.4|199170.9|199045.9|2
1729489470000|2024-10-21 05:44:30|199180.7|199032.8|199180.4|199032.8|199180.7|199032.8|199180.4|199032.8|2
1729489480000|2024-10-21 05:44:40|199180.7|199033.1|199180.7|199033.1|199180.7|199033.1|199180.7|199033.1|1
1729489490000|2024-10-21 05:44:50||199033.5||199033.5||199033.5||199033.5|1
1729489500000|2024-10-21 05:45:00|199181.4|199033.8|199181.1|199034.5|199181.4|199034.8|199181.1|199033.8|3
1729489510000|2024-10-21 05:45:10|199199|199000|199199|199000|199199|199000|199199|199000|1
1729489520000|2024-10-21 05:45:20|199182.8|199036.5|199181.8|199036.2|199182.8|199036.5|199181.8|199036.2|2
1729489530000|2024-10-21 05:45:30|199182.5|199036.5|199181.5|199036.9|199183.1|199037.5|199180.8|199036.5|6
1729489540000|2024-10-21 05:45:40|199180.8|199036.5|199181.5|199036.9|199181.5|199036.9|199180.8|199036.5|2
1729489560000|2024-10-21 05:46:00|199196|199003|199197|199002|199197|199003|199196|199002|2
1729489570000|2024-10-21 05:46:10|199198||199197||199198||199197||2
1729489580000|2024-10-21 05:46:20|199182.5|199037.5|199182.1|199037.2|199182.8|199037.5|199182.1|199037.2|4
1729489590000|2024-10-21 05:46:30|199182.8|199037.5|199182.5|199037.2|199182.8|199037.5|199181.8|199036.9|6
1729489600000|2024-10-21 05:46:40|199182.8|199037.5|199155.1|199010.3|199182.8|199037.9|199155.1|199010.3|5
1729489610000|2024-10-21 05:46:50|199162.8|199017.9|199118.9|198993.9|199163.1|199017.9|199114.5|198989.5|22
1729489620000|2024-10-21 05:47:00|199119.2|198994.2|199121|198996|199123.5|198998.5|199115.7|198990.7|16
1729489630000|2024-10-21 05:47:10|199121.1|198996.1|199123|198998|199123|198998|199121.1|198996.1|6
1729489640000|2024-10-21 05:47:20|199122.8|198997.8|199122.5|198997.5|199122.8|198997.8|199122.5|198997.5|2
1729489650000|2024-10-21 05:47:30|199122.2|198997.2|199123.5|198998.5|199170|198998.5|199120.5|198945|4
1729489660000|2024-10-21 05:47:40|199123.4|198998.4|199129.5|199004.5|199129.5|199004.5|199123.4|198998.4|3
1729489670000|2024-10-21 05:47:50|199129|199004|199129.1|199004.1|199130|199005|199128.8|199003.8|8
1729489680000|2024-10-21 05:48:00|199129.8|199004.8|199128.8|199003.8|199129.8|199004.8|199128.8|199003.8|5
1729489690000|2024-10-21 05:48:10|199129.5|199004.5|199170|198958|199173|199004.5|199129.5|198958|5
1729489700000|2024-10-21 05:48:20|199169|198957|199167|198957|199169|198957|199167|198957|4
1729489710000|2024-10-21 05:48:30|199168|198958|199168|198958|199168|198958|199168|198958|1
1729489720000|2024-10-21 05:48:40|199166|199003.9|199129.7|199004.7|199166|199005.6|199128.9|199003.9|6
1729489730000|2024-10-21 05:48:50|199130.4|199005.4|199130.1|199005.1|199133.9|199008.9|199130.1|199005.1|14
1729489740000|2024-10-21 05:49:00|199132.5|199007.5|199148.5|199023.5|199148.7|199023.7|199132.5|199007.5|9
1729489750000|2024-10-21 05:49:10|199148.2|199023.2|199190|199065|199196.9|199071.9|199148.2|199023.2|16
1729489760000|2024-10-21 05:49:20|199188.6|199063.6|199181.7|199056.7|199188.6|199063.6|199181.7|199056.7|5
1729489790000|2024-10-21 05:49:50|199225|199007|199224|199006|199225|199007|199224|199006|2
1729489800000|2024-10-21 05:50:00|199223|199008|199179.9|199054.9|199228|199054.9|199179.9|199008|7
1729489810000|2024-10-21 05:50:10|199181.2|199056.2|199180.4|199055.4|199181.2|199056.2|199180.4|199055.4|5
1729489820000|2024-10-21 05:50:20|199180.9|199055.9|199180.9|199055.9|199180.9|199055.9|199180.9|199055.9|1
1729489840000|2024-10-21 05:50:40|199225|199007|199225|199007|199225|199007|199225|199007|1
1729489860000|2024-10-21 05:51:00|199269.6|198986.5|199195.1|199070.1|199269.6|199070.3|199195.1|198986.5|16
1729489870000|2024-10-21 05:51:10|199195.6|199070.6|199195.1|199070.1|199195.6|199070.6|199195.1|199070.1|6
1729489880000|2024-10-21 05:51:20|199181.1|199056.1|199197.1|199072.1|199197.2|199072.2|199177.6|199052.6|12
1729489890000|2024-10-21 05:51:30|199197.4|199072.4|199180.1|199055.1|199202.1|199077.1|199179.6|199054.6|12
1729489900000|2024-10-21 05:51:40|199180.2|199055.2|199182.7|199057.7|199202.9|199077.9|199179.9|199054.9|15
1729489910000|2024-10-21 05:51:50|199182.9|199057.9|199155|199030|199203.4|199078.4|199155|199030|18
1729489920000|2024-10-21 05:52:00|199161.8|199036.8|199155.6|199030.6|199161.8|199036.8|199139.6|199014.6|16
1729489930000|2024-10-21 05:52:10|199152.5|199027.5|199148.9|199023.9|199152.5|199027.5|199148|199023|21
1729489940000|2024-10-21 05:52:20|199148|199023|199151.4|199026.4|199155.2|199030.2|199148|199023|13
1729489950000|2024-10-21 05:52:30|199151.5|199026.5|199151.2|199026.2|199167.2|199042.2|199151|199026|11
1729489960000|2024-10-21 05:52:40|199151.4|199026.4|199167.2|199042.2|199167.6|199042.6|199151.4|199026.4|6
1729489970000|2024-10-21 05:52:50|199167.6|199042.6|199203|198968|199203|199042.6|199167.2|198968|3
1729489980000|2024-10-21 05:53:00|199205|198970|199204|198971|199205|198971|199202|198970|8
1729489990000|2024-10-21 05:53:10|199171.2|199046.2|199170.9|199045.9|199171.6|199046.6|199170.9|199045.9|4
1729490000000|2024-10-21 05:53:20|199171.1|199046.1|199170.7|199045.7|199171.1|199046.1|199170.7|199045.7|2
1729490010000|2024-10-21 05:53:30|199171.1|199046.1|199170.7|199045.7|199171.1|199046.1|199170.7|199045.7|2
1729490020000|2024-10-21 05:53:40|199201|199066.6|199202|199066.6|199203|199066.6|199201|199066.6|4
1729490030000|2024-10-21 05:53:50|199200||199201||199202||199199||7
1729490040000|2024-10-21 05:54:00|199205|199042.9|199167.7|199042.7|199206|199043.4|199167.6|199042.6|13
1729490050000|2024-10-21 05:54:10|199168.1|199043.1|199155.3|199030.3|199171.9|199046.9|199155.3|199030.3|4
1729490060000|2024-10-21 05:54:20|199155.6|199030.6|199155.1|199030.1|199155.6|199030.6|199155|199030|4
1729490070000|2024-10-21 05:54:30|199155|199030|199156|199031|199156.3|199031.3|199155|199030|6
1729490080000|2024-10-21 05:54:40|199171.7|199046.7|199199|199034.6|199199|199047.2|199154.3|199029.3|9
1729490090000|2024-10-21 05:54:50|199203|199041.4|199165.9|199040.9|199203|199041.4|199165.9|199040.9|6
1729490100000|2024-10-21 05:55:00|199165.7|199040.7|199165.6|199040.6|199166.2|199041.2|199165.6|199040.6|6
1729490110000|2024-10-21 05:55:10|199165.9|199040.9|199165.5|199040.5|199166|199041|199150.9|199025.9|13
1729490120000|2024-10-21 05:55:20|199165.8|199040.8|199170|199045|199170|199045|199165.5|199040.5|9
1729490130000|2024-10-21 05:55:30|199169.8|199044.8|199174.5|199049.5|199174.5|199049.5|199166.4|199041.4|14
1729490140000|2024-10-21 05:55:40|199177.6|199052.6|199179.4|199054.4|199181.7|199056.7|199174.7|199049.7|23
1729490150000|2024-10-21 05:55:50|199179.8|199054.8|199180.4|199055.4|199183.4|199058.4|199179.4|199054.4|15
1729490160000|2024-10-21 05:56:00|199180.7|199055.7|199181.5|199056.5|199181.8|199056.8|199177.3|199052.3|22
1729490170000|2024-10-21 05:56:10|199185|199060|199179.8|199054.8|199185|199060|199179.2|199054.2|15
1729490180000|2024-10-21 05:56:20|199179.4|199054.4|199179.6|199054.6|199180.1|199055.1|199179.4|199054.4|9
1729490190000|2024-10-21 05:56:30|199179.4|199054.4|199178.9|199053.9|199179.4|199054.4|199178.9|199053.9|4
1729490200000|2024-10-21 05:56:40|199182.2|199057.2|199179.8|199054.8|199184.2|199059.2|199179.2|199054.2|19
1729490210000|2024-10-21 05:56:50|199184|199059|199177.9|199052.9|199185|199060|199177.9|199052.9|19
1729490220000|2024-10-21 05:57:00|199185.9|199060.9|199179.6|199054.6|199186.4|199061.4|199179.6|199054.6|18
1729490230000|2024-10-21 05:57:10|199179.1|199054.1|199179.1|199054.1|199179.5|199054.5|199179.1|199054.1|19
1729490240000|2024-10-21 05:57:20|199179.9|199054.9|199179.9|199054.9|199179.9|199054.9|199179.1|199054.1|19
1729490250000|2024-10-21 05:57:30|199179.6|199054.6|199183|199058|199216|199058|199179.6|199020|16
1729490260000|2024-10-21 05:57:40|199182.5|199057.5|199183.3|199058.3|199183.3|199058.3|199182.5|199057.5|6
1729490270000|2024-10-21 05:57:50|199183.2|199058.2|199180|199055|199183.3|199058.3|199179.9|199054.9|10
1729490280000|2024-10-21 05:58:00|199179.5|199054.5|199180|199055|199180|199055|199179.5|199054.5|7
1729490290000|2024-10-21 05:58:10|199179.7|199054.7|199168.3|199043.3|199190.9|199065.9|199168.3|199043.3|16
1729490300000|2024-10-21 05:58:20|199168.6|199043.6|199174.7|199049.7|199177.6|199052.6|199168.6|199043.6|8
1729490310000|2024-10-21 05:58:30|199174.9|199049.9|199175.6|199050.6|199178.7|199053.7|199174.9|199049.9|6
1729490320000|2024-10-21 05:58:40|199175.9|199050.9|199175.9|199050.9|199175.9|199050.9|199175.9|199050.9|1
1729490330000|2024-10-21 05:58:50|199175.5|199050.5|199175.5|199050.5|199175.5|199050.5|199175.5|199050.5|1
1729490340000|2024-10-21 05:59:00|199175.6|199050.6|199214|199019|199214|199050.6|199175.6|199019|3
1729490350000|2024-10-21 05:59:10|199212|199018|199213|199019|199214|199019|199212|199017|5
1729490360000|2024-10-21 05:59:20|199212|199018|199175.1|199050.1|199214|199050.1|199175.1|199018|4
1729490370000|2024-10-21 05:59:30|199175.4|199050.4|199175.2|199050.2|199175.4|199050.4|199175.2|199050.2|2
1729490380000|2024-10-21 05:59:40|199174.7|199049.7|199174.1|199049.1|199174.9|199049.9|199174.1|199049.1|3
1729490390000|2024-10-21 05:59:50|199174.9|199049.9|199213|199018|199213|199049.9|199174.4|199018|3
1729490400000|2024-10-21 06:00:00|199215|199020|199215.7|199090.7|199235.4|199110.4|199186.6|199020|20
1729490410000|2024-10-21 06:00:10|199227.6|199102.6|199190.4|199065.4|199232.9|199107.9|199169.7|199044.7|16
1729490420000|2024-10-21 06:00:20|199191.1|199066.1|199191.4|199066.4|199191.4|199066.4|199179.9|199054.9|21
1729490430000|2024-10-21 06:00:30|199190.7|199065.7|199191.3|199066.3|199191.3|199066.3|199179.9|199054.9|22
1729490440000|2024-10-21 06:00:40|199190.9|199065.9|199190.9|199065.9|199191.4|199066.4|199190.9|199065.9|12
1729490450000|2024-10-21 06:00:50|199191.4|199066.4|199186.1|199061.1|199198.9|199073.9|199181.5|199056.5|18
1729490460000|2024-10-21 06:01:00|199209.4|199084.4|199205.4|199080.4|199209.4|199084.4|199182.4|199057.4|5
1729490470000|2024-10-21 06:01:10|199205.3|199080.3|199211.2|199086.2|199215.9|199090.9|199193.6|199068.6|9
1729490480000|2024-10-21 06:01:20|199199.9|199074.9|199199.9|199074.9|199199.9|199074.9|199199.9|199074.9|1
1729490490000|2024-10-21 06:01:30|199194.8|199069.8|199196.4|199071.4|199200.5|199075.5|199194.8|199069.8|3
1729490500000|2024-10-21 06:01:40|199205.4|199080.4|199243.4|199118.4|199258.3|199133.3|199205.4|199080.4|15
1729490510000|2024-10-21 06:01:50|199251.2|199126.2|199269|199144|199269.7|199144.7|199249.9|199124.9|8
1729490520000|2024-10-21 06:02:00|199277.8|199152.8|199272.7|199147.7|199285.7|199160.7|199271.4|199146.4|8
1729490530000|2024-10-21 06:02:10|199274.5|199149.5|199277.9|199152.9|199277.9|199152.9|199274.5|199149.5|2
1729490550000|2024-10-21 06:02:30|199279.1|199154.1|199279.1|199154.1|199279.1|199154.1|199279.1|199154.1|1
1729490560000|2024-10-21 06:02:40|199277.7|199152.7|199290.7|199165.7|199290.7|199165.7|199274.9|199149.9|7
1729490570000|2024-10-21 06:02:50|199277.3|199152.3|199277.3|199152.3|199277.3|199152.3|199277.3|199152.3|1
1729490580000|2024-10-21 06:03:00|199278|199153|199253.5|199128.5|199286.9|199161.9|199244|199119|14
1729490590000|2024-10-21 06:03:10|199258.2|199133.2|199292.3|199167.3|199292.3|199167.3|199258.2|199133.2|12
1729490600000|2024-10-21 06:03:20|199281.2|199156.2|199279.9|199154.9|199297.4|199172.4|199274.1|199149.1|6
1729490610000|2024-10-21 06:03:30|199292.4|199167.4|199292.4|199167.4|199292.4|199167.4|199292.4|199167.4|1
1729490630000|2024-10-21 06:03:50|199315|199116.1|199310.8|199116.4|199315|199116.4|199310.8|199116.1|3
1729490640000|2024-10-21 06:04:00|199315.4|199116.5|199265.5|199140.5|199319.2|199159.4|199253.4|199116.5|9
1729490650000|2024-10-21 06:04:10|199269.2|199144.2|199285.9|199160.9|199309.6|199184.6|199269.2|199144.2|12
1729490660000|2024-10-21 06:04:20|199280.9|199155.9|199287.3|199162.3|199302.6|199177.6|199275|199150|9
1729490670000|2024-10-21 06:04:30|199280.4|199155.4|199269.5|199144.5|199280.4|199155.4|199241.9|199116.9|9
1729490690000|2024-10-21 06:04:50|199268|199143|199262.7|199137.7|199268|199143|199262.3|199137.3|3
1729490700000|2024-10-21 06:05:00|199263.2|199138.2|199272.8|199147.8|199285.3|199160.3|199254.2|199129.2|15
1729490710000|2024-10-21 06:05:10|199261.2|199136.2|199284.3|199159.3|199285.3|199160.3|199261.2|199136.2|4
1729490720000|2024-10-21 06:05:20|199283.4|199158.4|199281.1|199156.1|199283.4|199158.4|199281.1|199156.1|2
1729490740000|2024-10-21 06:05:40|199277|199152|199276|199151|199277|199152|199276|199151|2
1729490750000|2024-10-21 06:05:50|199282.5|199157.5|199281.7|199156.7|199282.5|199157.5|199281.1|199156.1|3
1729490760000|2024-10-21 06:06:00|199278|199153|199281.4|199156.4|199281.4|199156.4|199278|199153|3
1729490770000|2024-10-21 06:06:10|199280.5|199155.5|199272.2|199147.2|199285.7|199160.7|199272.2|199147.2|3
1729490780000|2024-10-21 06:06:20|199269.5|199144.5|199269.5|199144.5|199282.3|199157.3|199269.5|199144.5|3
1729490790000|2024-10-21 06:06:30|199281.2|199156.2|199278.7|199153.7|199281.2|199156.2|199274.9|199149.9|3
1729490800000|2024-10-21 06:06:40|199277.7|199152.7|199302.5|199177.5|199302.5|199177.5|199268.2|199143.2|5
1729490810000|2024-10-21 06:06:50|199299|199174|199305.1|199180.1|199305.1|199180.1|199299|199174|4
1729490820000|2024-10-21 06:07:00|199309.6|199184.6|199346|199221|199346.2|199221.2|199309.6|199184.6|8
1729490830000|2024-10-21 06:07:10|199333.6|199208.6|199338.3|199213.3|199346|199221|199333.6|199208.6|4
1729490850000|2024-10-21 06:07:30|199342|199217|199336.4|199211.4|199342|199217|199336.4|199211.4|3
1729490880000|2024-10-21 06:08:00|199336.9|199211.9|199341.8|199216.8|199341.8|199216.8|199326.2|199201.2|3
1729490910000|2024-10-21 06:08:30|199368.1|199241.4|199321.6|199196.6|199368.1|199241.4|199304.1|199179.1|3
1729490920000|2024-10-21 06:08:40|199327.2|199202.2|199326.8|199201.8|199330.2|199205.2|199317.3|199192.3|5
1729490930000|2024-10-21 06:08:50|199327.1|199202.1|199342.5|199217.5|199344|199219|199327.1|199202.1|7
1729490940000|2024-10-21 06:09:00|199356.2|199231.2|199357.8|199232.8|199361.8|199236.8|199356|199231|5
1729490950000|2024-10-21 06:09:10|199353.7|199228.7|199353.9|199228.9|199353.9|199228.9|199353.7|199228.7|2
1729490960000|2024-10-21 06:09:20|199361.7|199236.7|199367.8|199242.8|199368|199243|199361.7|199236.7|5
1729490970000|2024-10-21 06:09:30|199364|199239|199347.2|199222.2|199364|199239|199347.2|199222.2|3
1729490980000|2024-10-21 06:09:40|199361|199236|199350.6|199225.6|199361|199236|199347.2|199222.2|3
1729490990000|2024-10-21 06:09:50|199363.8|199238.8|199344|199219|199370|199245|199344|199219|7
1729491000000|2024-10-21 06:10:00|199358.5|199233.5|199368.2|199243.2|199368.2|199243.2|199345.2|199220.2|8
1729491010000|2024-10-21 06:10:10|199368.5|199243.5|199369.2|199244.2|199374.9|199249.9|199347.9|199222.9|11
1729491020000|2024-10-21 06:10:20|199368.5|199243.5|199362.5|199237.5|199369.3|199244.3|199344.4|199219.4|9
1729491030000|2024-10-21 06:10:30|199349.2|199224.2|199364.6|199239.6|199380.8|199255.8|199349.2|199224.2|6
1729491040000|2024-10-21 06:10:40|199376.1|199251.1|199364.9|199239.9|199376.1|199251.1|199360.2|199235.2|4
1729491050000|2024-10-21 06:10:50|199363.7|199238.7|199366.4|199241.4|199372.7|199247.7|199363.7|199238.7|13
1729491060000|2024-10-21 06:11:00|199369.9|199244.9|199403.5|199278.5|199403.5|199278.5|199365.8|199240.8|11
1729491070000|2024-10-21 06:11:10|199390.9|199265.9|199401.4|199276.4|199401.4|199276.4|199386.7|199261.7|3
1729491080000|2024-10-21 06:11:20|199401.5|199276.5|199439|199314|199442.2|199317.2|199401.5|199276.5|10
1729491100000|2024-10-21 06:11:40|199440.2|199315.2|199456.1|199331.1|199471.4|199346.4|199440.2|199315.2|12
1729491110000|2024-10-21 06:11:50|199446|199321|199450|199325|199453.4|199328.4|199446|199321|6
1729491120000|2024-10-21 06:12:00|199465.2|199340.2|199446.8|199321.8|199465.2|199340.2|199446.8|199321.8|3
1729491130000|2024-10-21 06:12:10|199445.8|199320.8|199452|199327|199452.3|199327.3|199445.8|199320.8|4
1729491140000|2024-10-21 06:12:20|199449|199324|199449|199324|199449|199324|199449|199324|1
1729491160000|2024-10-21 06:12:40|199460.3|199335.3|199460.7|199335.7|199464.6|199339.6|199449|199324|5
1729491180000|2024-10-21 06:13:00|199449.3|199324.3|199449.5|199324.5|199464|199339|199446.3|199321.3|6
1729491190000|2024-10-21 06:13:10|199444.9|199319.9|199446.7|199321.7|199450.9|199325.9|199444.1|199319.1|5
1729491200000|2024-10-21 06:13:20|199449.9|199324.9|199446.4|199321.4|199449.9|199324.9|199446.4|199321.4|2
1729491210000|2024-10-21 06:13:30|199449.5|199324.5|199446.5|199321.5|199449.5|199324.5|199446.5|199321.5|4
1729491230000|2024-10-21 06:13:50|199449.9|199324.9|199452.8|199327.8|199452.8|199327.8|199448.6|199323.6|6
1729491240000|2024-10-21 06:14:00|199450.1|199325.1|199451.2|199326.2|199453.9|199328.9|199450.1|199325.1|3
1729491250000|2024-10-21 06:14:10|199454.2|199329.2|199450.7|199325.7|199454.2|199329.2|199450.7|199325.7|2
1729491260000|2024-10-21 06:14:20|199447.1|199322.1|199454.7|199329.7|199454.7|199329.7|199447.1|199322.1|3
1729491290000|2024-10-21 06:14:50|199477.9|199291.9|199477.9|199291.9|199477.9|199291.9|199477.9|199291.9|1
1729491300000|2024-10-21 06:15:00|199457.9|199332.9|199541.3|199416.3|199550|199425|199456.1|199331.1|15
1729491310000|2024-10-21 06:15:10|199540.3|199415.3|199563.7|199438.7|199564.8|199439.8|199540|199415|8
1729491320000|2024-10-21 06:15:20|199564.8|199439.8|199572.7|199447.7|199572.7|199447.7|199561.5|199436.5|11
1729491330000|2024-10-21 06:15:30|199569.6|199444.6|199569.6|199444.6|199569.6|199444.6|199569.6|199444.6|1
1729491350000|2024-10-21 06:15:50|199566.3|199441.3|199566.3|199441.3|199566.3|199441.3|199566.3|199441.3|1
1729491360000|2024-10-21 06:16:00|199569.5|199444.5|199579.4|199454.4|199579.4|199454.4|199568.5|199443.5|5
1729491370000|2024-10-21 06:16:10|199576.4|199451.4|199577|199452|199577|199452|199573.5|199448.5|3
1729491380000|2024-10-21 06:16:20|199580.1|199455.1|199579.4|199454.4|199581.1|199456.1|199579.4|199454.4|3
1729491400000|2024-10-21 06:16:40|199578.6|199453.6|199575.5|199450.5|199578.6|199453.6|199575.5|199450.5|2
1729491410000|2024-10-21 06:16:50|199578.3|199453.3|199578.3|199453.3|199578.3|199453.3|199578.3|199453.3|1
1729491420000|2024-10-21 06:17:00|199575|199450|199578.1|199453.1|199578.1|199453.1|199572.2|199447.2|3
1729491440000|2024-10-21 06:17:20|199575|199450|199575|199450|199575|199450|199575|199450|1
1729491450000|2024-10-21 06:17:30|199577.9|199452.9|199577.9|199452.9|199577.9|199452.9|199577.9|199452.9|1
1729491460000|2024-10-21 06:17:40|199577.5|199452.5|199650.8|199525.8|199658.3|199533.3|199577.5|199452.5|19
1729491470000|2024-10-21 06:17:50|199651.5|199526.5|199653.9|199528.9|199661.8|199536.8|199651.5|199526.5|4
1729491490000|2024-10-21 06:18:10|199644.4|199519.4|199652.8|199527.8|199652.8|199527.8|199641.2|199516.2|5
1729491500000|2024-10-21 06:18:20|199653.9|199528.9|199652.3|199527.3|199653.9|199528.9|199652.3|199527.3|2
1729491530000|2024-10-21 06:18:50|199678.8|199495.4|199678.8|199495.4|199678.8|199495.4|199678.8|199495.4|1
1729491540000|2024-10-21 06:19:00|199647|199522|199623.5|199498.5|199647|199522|199619.4|199494.4|10
1729491550000|2024-10-21 06:19:10|199626.4|199501.4|199614.8|199489.8|199626.4|199501.4|199612.8|199487.8|8
1729491560000|2024-10-21 06:19:20|199601.3|199476.3|199600.7|199475.7|199627.6|199502.6|199600.7|199475.7|9
1729491570000|2024-10-21 06:19:30|199614.9|199489.9|199603.8|199478.8|199614.9|199489.9|199593.8|199468.8|11
1729491580000|2024-10-21 06:19:40|199589.5|199464.5|199584.7|199459.7|199603.4|199478.4|199584.7|199459.7|10
1729491590000|2024-10-21 06:19:50|199599.4|199474.4|199589.8|199464.8|199599.4|199474.4|199584.7|199459.7|3
1729491600000|2024-10-21 06:20:00|199603.5|199478.5|199588.5|199463.5|199607.7|199482.7|199588.5|199463.5|4
1729491610000|2024-10-21 06:20:10|199602.8|199477.8|199584.9|199459.9|199602.8|199477.8|199561.4|199436.4|13
1729491620000|2024-10-21 06:20:20|199598.9|199473.9|199601.8|199476.8|199601.8|199476.8|199580.8|199455.8|6
1729491630000|2024-10-21 06:20:30|199605.6|199480.6|199521.7|199396.7|199605.6|199480.6|199512|199387|29
1729491640000|2024-10-21 06:20:40|199517|199392|199554|199429|199554|199429|199512.9|199387.9|6
1729491650000|2024-10-21 06:20:50|199539.3|199414.3|199537.6|199412.6|199554.9|199429.9|199537.6|199412.6|11
1729491660000|2024-10-21 06:21:00|199546|199421|199567.8|199442.8|199568.4|199443.4|199546|199421|12
1729491670000|2024-10-21 06:21:10|199567.4|199442.4|199559.3|199434.3|199567.4|199442.4|199558.9|199433.9|8
1729491680000|2024-10-21 06:21:20|199554.9|199429.9|199540.3|199415.3|199585.3|199460.3|199540.3|199415.3|20
1729491690000|2024-10-21 06:21:30|199540.4|199415.4|199559.2|199434.2|199581.1|199456.1|199540.4|199415.4|15
1729491700000|2024-10-21 06:21:40|199559.5|199434.5|199570.2|199445.2|199582.4|199457.4|199559|199434|9
1729491710000|2024-10-21 06:21:50|199566.1|199441.1|199532.6|199407.6|199566.1|199441.1|199532.6|199407.6|4
1729491720000|2024-10-21 06:22:00|199523.5|199398.5|199518.6|199393.6|199527.9|199402.9|199518.6|199393.6|14
1729491730000|2024-10-21 06:22:10|199518.9|199393.9|199498.4|199373.4|199525.9|199400.9|199498.4|199373.4|9
1729491740000|2024-10-21 06:22:20|199487.4|199362.4|199527.6|199402.6|199527.6|199402.6|199487.4|199362.4|22
1729491750000|2024-10-21 06:22:30|199531.5|199406.5|199530.5|199405.5|199531.5|199406.5|199523.2|199398.2|13
1729491760000|2024-10-21 06:22:40|199534.7|199409.7|199525.9|199400.9|199534.7|199409.7|199523.7|199398.7|9
1729491770000|2024-10-21 06:22:50|199530.1|199405.1|199512.8|199387.8|199536.1|199411.1|199499.4|199374.4|23
1729491780000|2024-10-21 06:23:00|199512.9|199387.9|199508.3|199383.3|199529.8|199404.8|199503|199378|14
1729491790000|2024-10-21 06:23:10|199508.1|199383.1|199510.4|199385.4|199510.4|199385.4|199504.2|199379.2|5
1729491800000|2024-10-21 06:23:20|199511.4|199386.4|199505.4|199380.4|199511.4|199386.4|199505.4|199380.4|9
1729491810000|2024-10-21 06:23:30|199509.5|199384.5|199515.4|199390.4|199519.8|199394.8|199502.2|199377.2|14
1729491820000|2024-10-21 06:23:40|199515.5|199390.5|199515.5|199390.5|199515.5|199390.5|199515.5|199390.5|1
1729491830000|2024-10-21 06:23:50|199516.5|199391.5|199518.9|199393.9|199528.6|199403.6|199514.1|199389.1|14
1729491840000|2024-10-21 06:24:00|199518.7|199393.7|199526.7|199401.7|199530.6|199405.6|199514.5|199389.5|9
1729491850000|2024-10-21 06:24:10|199526.9|199401.9|199523.2|199398.2|199526.9|199401.9|199522.9|199397.9|6
1729491860000|2024-10-21 06:24:20|199523|199398|199489.2|199364.2|199523|199398|199484.4|199359.4|9
1729491870000|2024-10-21 06:24:30|199489|199364|199473.9|199348.9|199489.2|199364.2|199473.9|199348.9|4
1729491880000|2024-10-21 06:24:40|199474|199349|199474|199349|199474|199349|199474|199349|1
1729491890000|2024-10-21 06:24:50|199474.5|199349.5|199503.8|199378.8|199512.2|199387.2|199474.5|199349.5|13
1729491900000|2024-10-21 06:25:00|199510|199385|199503.1|199378.1|199511.5|199386.5|199483.8|199358.8|14
1729491910000|2024-10-21 06:25:10|199502.7|199377.7|199499.5|199374.5|199508.5|199383.5|199489.8|199364.8|14
1729491920000|2024-10-21 06:25:20|199498.9|199373.9|199498.9|199373.9|199498.9|199373.9|199498.9|199373.9|1
1729491930000|2024-10-21 06:25:30|199499.3|199374.3|199498.8|199373.8|199499.3|199374.3|199498.8|199373.8|2
1729491940000|2024-10-21 06:25:40|199498.6|199373.6|199506.4|199381.4|199526.4|199401.4|199489.9|199364.9|21
1729491950000|2024-10-21 06:25:50|199506.3|199381.3|199495.5|199370.5|199510.2|199385.2|199495.2|199370.2|7
1729491960000|2024-10-21 06:26:00|199501.4|199376.4|199492.8|199367.8|199501.4|199376.4|199484.3|199359.3|13
1729491970000|2024-10-21 06:26:10|199497|199372|199496.8|199371.8|199497|199372|199496.8|199371.8|2
1729491980000|2024-10-21 06:26:20|199493.5|199368.5|199497.1|199372.1|199497.1|199372.1|199493.5|199368.5|4
1729491990000|2024-10-21 06:26:30|199499.9|199374.9|199524.3|199399.3|199530.9|199405.9|199499.9|199374.9|7
1729492000000|2024-10-21 06:26:40|199524.6|199399.6|199519|199394|199524.6|199399.6|199518.6|199393.6|8
1729492010000|2024-10-21 06:26:50|199524|199399|199521.6|199396.6|199525|199400|199521.6|199396.6|6
1729492020000|2024-10-21 06:27:00|199527|199402|199533|199408|199536|199411|199522.9|199397.9|13
1729492030000|2024-10-21 06:27:10|199532.9|199407.9|199532.9|199407.9|199533.2|199408.2|199532.9|199407.9|3
1729492040000|2024-10-21 06:27:20|199535.6|199410.6|199543.1|199418.1|199561.4|199436.4|199534.1|199409.1|7
1729492050000|2024-10-21 06:27:30|199542.3|199417.3|199543.3|199418.3|199546.3|199421.3|199542.3|199417.3|6
1729492070000|2024-10-21 06:27:50|199541.5|199416.5|199544.1|199419.1|199544.1|199419.1|199529.3|199404.3|7
1729492080000|2024-10-21 06:28:00|199541.3|199416.3|199537.5|199412.5|199543.4|199418.4|199531.5|199406.5|14
1729492090000|2024-10-21 06:28:10|199537.4|199412.4|199546.7|199421.7|199550|199425|199537.4|199412.4|9
1729492100000|2024-10-21 06:28:20|199545.9|199420.9|199542.1|199417.1|199545.9|199420.9|199538.3|199413.3|5
1729492110000|2024-10-21 06:28:30|199541.8|199416.8|199542|199417|199542|199417|199541.8|199416.8|2
1729492120000|2024-10-21 06:28:40|199535.7|199410.7|199530.4|199405.4|199537.4|199412.4|199524.8|199399.8|13
1729492130000|2024-10-21 06:28:50|199530.2|199405.2|199534.9|199409.9|199544.2|199419.2|199526.9|199401.9|10
1729492140000|2024-10-21 06:29:00|199535.1|199410.1|199534.4|199409.4|199535.1|199410.1|199534.4|199409.4|3
1729492150000|2024-10-21 06:29:10|199531.4|199406.4|199530.2|199405.2|199531.4|199406.4|199529.7|199404.7|6
1729492160000|2024-10-21 06:29:20|199530.1|199405.1|199557.4|199432.4|199557.4|199432.4|199530.1|199405.1|8
1729492170000|2024-10-21 06:29:30|199549.4|199424.4|199545.1|199420.1|199550.3|199425.3|199539.2|199414.2|10
1729492180000|2024-10-21 06:29:40|199545.2|199420.2|199545.1|199420.1|199545.2|199420.2|199544.9|199419.9|3
1729492190000|2024-10-21 06:29:50|199541.7|199416.7|199541.7|199416.7|199541.7|199416.7|199541.7|199416.7|1
1729492200000|2024-10-21 06:30:00|199541.6|199416.6|199567.4|199442.4|199568.3|199443.3|199541.6|199416.6|13
1729492210000|2024-10-21 06:30:10|199564.7|199439.7|199564.7|199439.7|199564.7|199439.7|199564.7|199439.7|1
1729492220000|2024-10-21 06:30:20|199551|199426|199563.9|199438.9|199563.9|199438.9|199551|199426|3
1729492240000|2024-10-21 06:30:40|199563.6|199438.6|199563.2|199438.2|199567.8|199442.8|199563.2|199438.2|6
1729492250000|2024-10-21 06:30:50|199559.7|199434.7|199562.2|199437.2|199562.2|199437.2|199558|199433|6
1729492260000|2024-10-21 06:31:00|199562.6|199437.6|199514.2|199389.2|199562.7|199437.7|199514|199389|12
1729492270000|2024-10-21 06:31:10|199513.8|199388.8|199514|199389|199514.1|199389.1|199513.8|199388.8|4
1729492280000|2024-10-21 06:31:20|199520.3|199395.3|199529.1|199404.1|199529.1|199404.1|199520.3|199395.3|4
1729492290000|2024-10-21 06:31:30|199528.6|199403.6|199523.7|199398.7|199528.7|199403.7|199523.7|199398.7|6
1729492300000|2024-10-21 06:31:40|199523.3|199398.3|199520|199395|199523.3|199398.3|199519.8|199394.8|4
1729492310000|2024-10-21 06:31:50|199520.1|199395.1|199520.3|199395.3|199520.3|199395.3|199520.1|199395.1|2
1729492320000|2024-10-21 06:32:00|199510.2|199385.2|199498.9|199373.9|199510.2|199385.2|199487.6|199362.6|16
1729492330000|2024-10-21 06:32:10|199499.1|199374.1|199504.8|199379.8|199504.8|199379.8|199498.7|199373.7|9
1729492340000|2024-10-21 06:32:20|199504.7|199379.7|199504.5|199379.5|199504.9|199379.9|199504.3|199379.3|6
1729492350000|2024-10-21 06:32:30|199503.8|199378.8|199503.7|199378.7|199503.8|199378.8|199503.7|199378.7|2
1729492360000|2024-10-21 06:32:40|199504.2|199379.2|199558|199329|199558|199379.4|199489.2|199329|5
1729492370000|2024-10-21 06:32:50|199559|199330|199559|199330|199559|199330|199559|199330|1
1729492380000|2024-10-21 06:33:00|199557|199386|199499.3|199374.3|199557|199386|199499.3|199374.3|6
1729492390000|2024-10-21 06:33:10|199513|199388|199497.3|199372.3|199513|199388|199497.3|199372.3|4
1729492400000|2024-10-21 06:33:20|199513|199388|199513|199388|199513|199388|199513|199388|1
1729492410000|2024-10-21 06:33:30|199497.3|199372.3|199508.8|199383.8|199568|199388|199477.5|199329|6
1729492420000|2024-10-21 06:33:40|199494.1|199369.1|199508.8|199383.8|199508.8|199383.8|199494.1|199369.1|5
1729492430000|2024-10-21 06:33:50|199494.1|199369.1|199508.8|199383.8|199508.8|199383.8|199494.1|199369.1|2
1729492440000|2024-10-21 06:34:00|199493.9|199368.9|199502.4|199377.4|199502.4|199377.4|199473.3|199331|3
1729492450000|2024-10-21 06:34:10|199506.9|199381.9|199534.3|199409.3|199547.5|199422.5|199506.9|199381.9|9
1729492460000|2024-10-21 06:34:20|199534.9|199409.9|199519.4|199394.4|199534.9|199409.9|199519.4|199394.4|2
1729492470000|2024-10-21 06:34:30|199535.6|199410.6|199534.4|199409.4|199550.5|199425.5|199534.4|199409.4|4
1729492480000|2024-10-21 06:34:40|199530.3|199405.3|199534.5|199409.5|199534.5|199409.5|199530.3|199405.3|2
1729492490000|2024-10-21 06:34:50|199550.5|199425.5|199550.5|199425.5|199550.5|199425.5|199550.5|199425.5|1
1729492500000|2024-10-21 06:35:00|199549.8|199424.8|199546.4|199421.4|199550.5|199425.5|199546.4|199421.4|4
1729492510000|2024-10-21 06:35:10|199550.5|199425.5|199535.3|199410.3|199551.1|199426.1|199535.3|199410.3|13
1729492520000|2024-10-21 06:35:20|199535.7|199410.7|199531|199406|199547.5|199422.5|199531|199406|8
1729492530000|2024-10-21 06:35:30|199546.9|199421.9|199546.9|199421.9|199546.9|199421.9|199546.9|199421.9|1
1729492540000|2024-10-21 06:35:40|199531.4|199406.4|199535|199410|199550.5|199425.5|199529.2|199404.2|8
1729492550000|2024-10-21 06:35:50|199519.8|199394.8|199534.9|199409.9|199534.9|199409.9|199519.8|199394.8|2
1729492560000|2024-10-21 06:36:00|199520.4|199395.4|199473.2|199348.2|199520.4|199395.4|199461.9|199336.9|14
1729492570000|2024-10-21 06:36:10|199478.1|199353.1|199473|199348|199478.1|199353.1|199468.9|199343.9|6
1729492610000|2024-10-21 06:36:50|199526.6|199293.4|199480.2|199355.2|199526.6|199360.8|199480.2|199293.4|4
1729492620000|2024-10-21 06:37:00|199493.1|199368.1|199472.7|199347.7|199493.1|199368.1|199468.6|199343.6|8
1729492630000|2024-10-21 06:37:10|199477.7|199352.7|199457.2|199332.2|199482|199357|199457.2|199332.2|4
1729492640000|2024-10-21 06:37:20|199471.7|199346.7|199476.9|199351.9|199476.9|199351.9|199471.7|199346.7|2
1729492650000|2024-10-21 06:37:30|199461.5|199336.5|199466.6|199341.6|199476.1|199351.1|199456.3|199331.3|12
1729492660000|2024-10-21 06:37:40|199466.5|199341.5|199453.2|199328.2|199466.5|199341.5|199453.2|199328.2|2
1729492670000|2024-10-21 06:37:50|199462.1|199337.1|199443.7|199318.7|199462.1|199337.1|199443.7|199318.7|8
1729492680000|2024-10-21 06:38:00|199446.7|199321.7|199443.8|199318.8|199446.7|199321.7|199443.8|199318.8|2
1729492690000|2024-10-21 06:38:10|199442.8|199317.8|199422.3|199297.3|199442.8|199317.8|199417.9|199292.9|5
1729492700000|2024-10-21 06:38:20|199421|199296|199426.2|199301.2|199428.9|199303.9|199413.5|199288.5|15
1729492710000|2024-10-21 06:38:30|199427.1|199302.1|199423.1|199298.1|199428.3|199303.3|199417.9|199292.9|6
1729492720000|2024-10-21 06:38:40|199427|199302|199424.7|199299.7|199427.6|199302.6|199419.8|199294.8|10
1729492730000|2024-10-21 06:38:50|199422.1|199297.1|199424.2|199299.2|199427.7|199302.7|199420.5|199295.5|8
1729492740000|2024-10-21 06:39:00|199422.1|199297.1|199411.5|199286.5|199422.1|199297.1|199406.1|199281.1|7
1729492770000|2024-10-21 06:39:30|199457.2|199222.8|199452.5|199226.5|199457.2|199226.5|199452.5|199222.8|2
1729492780000|2024-10-21 06:39:40|199452.3|199226.3|199452.3|199226.3|199452.3|199226.3|199452.3|199226.3|1
1729492790000|2024-10-21 06:39:50|199409.6|199284.6|199409.6|199284.6|199409.6|199284.6|199409.6|199284.6|1
1729492800000|2024-10-21 06:40:00|199411.4|199286.4|199399.2|199274.2|199413.4|199288.4|199398.9|199273.9|6
1729492810000|2024-10-21 06:40:10|199401.9|199276.9|199401.9|199276.9|199401.9|199276.9|199401.9|199276.9|1
1729492820000|2024-10-21 06:40:20|199403.1|199278.1|199403.2|199278.2|199409.7|199284.7|199403.1|199278.1|4
1729492830000|2024-10-21 06:40:30|199403.1|199278.1|199417.7|199292.7|199418|199293|199402.4|199277.4|7
1729492840000|2024-10-21 06:40:40|199414.2|199289.2|199409.9|199284.9|199414.2|199289.2|199409.9|199284.9|3
1729492850000|2024-10-21 06:40:50|199415.6|199290.6|199412.4|199287.4|199416.2|199291.2|199412.4|199287.4|4
1729492860000|2024-10-21 06:41:00|199411.9|199286.9|199412|199287|199412|199287|199408.6|199283.6|3
1729492870000|2024-10-21 06:41:10|199412.1|199287.1|199408.6|199283.6|199412.1|199287.1|199408.6|199283.6|6
1729492880000|2024-10-21 06:41:20|199412.3|199287.3|199412.2|199287.2|199412.3|199287.3|199409.5|199284.5|3
1729492890000|2024-10-21 06:41:30|199409.3|199284.3|199453.1|199328.1|199460|199335|199409.3|199284.3|10
1729492900000|2024-10-21 06:41:40|199449.7|199324.7|199395.6|199270.6|199449.7|199324.7|199395.6|199270.6|10
1729492910000|2024-10-21 06:41:50|199398.7|199273.7|199396.5|199271.5|199399.7|199274.7|199396.5|199271.5|3
1729492920000|2024-10-21 06:42:00|199394.1|199269.1|199416.6|199291.6|199420.2|199295.2|199394.1|199269.1|13
1729492930000|2024-10-21 06:42:10|199417.4|199292.4|199416.6|199291.6|199417.9|199292.9|199412.3|199287.3|12
1729492940000|2024-10-21 06:42:20|199417.4|199292.4|199418.7|199293.7|199420.9|199295.9|199417.4|199292.4|6
1729492950000|2024-10-21 06:42:30|199421.6|199296.6|199421.9|199296.9|199422|199297|199421|199296|4
1729492960000|2024-10-21 06:42:40|199419.2|199294.2|199419.1|199294.1|199419.8|199294.8|199414.2|199289.2|5
1729492970000|2024-10-21 06:42:50|199418.3|199293.3|199417.2|199292.2|199420.3|199295.3|199413|199288|15
1729492980000|2024-10-21 06:43:00|199416.7|199291.7|199417.9|199292.9|199417.9|199292.9|199414|199289|8
1729492990000|2024-10-21 06:43:10|199418.8|199293.8|199417.9|199292.9|199418.8|199293.8|199417.9|199292.9|4
1729493000000|2024-10-21 06:43:20|199418.9|199293.9|199421.9|199296.9|199429.6|199304.6|199418|199293|14
1729493010000|2024-10-21 06:43:30|199421.2|199296.2|199422.1|199297.1|199422.1|199297.1|199421.2|199296.2|2
1729493020000|2024-10-21 06:43:40|199420.7|199295.7|199420.9|199295.9|199421.7|199296.7|199407.4|199282.4|13
1729493030000|2024-10-21 06:43:50|199417.6|199292.6|199417.6|199292.6|199417.6|199292.6|199417.6|199292.6|1
1729493040000|2024-10-21 06:44:00|199418.4|199293.4|199406.8|199281.8|199426.7|199301.7|199406.8|199281.8|18
1729493050000|2024-10-21 06:44:10|199409.3|199284.3|199418|199293|199418|199293|199409.3|199284.3|2
1729493060000|2024-10-21 06:44:20|199418.4|199293.4|199418.4|199293.4|199418.4|199293.4|199418.4|199293.4|1
1729493080000|2024-10-21 06:44:40|199417.4|199292.4|199417|199292|199417.9|199292.9|199413.9|199288.9|10
1729493090000|2024-10-21 06:44:50|199414.7|199289.7|199414.7|199289.7|199414.7|199289.7|199414.7|199289.7|1
1729493100000|2024-10-21 06:45:00|199413|199288|199421.6|199296.6|199424.2|199299.2|199408.1|199283.1|11
1729493130000|2024-10-21 06:45:30|199423.5|199298.5|199420.9|199295.9|199423.5|199298.5|199420.9|199295.9|2
1729493140000|2024-10-21 06:45:40|199419.9|199294.9|199442.2|199317.2|199461.1|199336.1|199419.9|199294.9|9
1729493150000|2024-10-21 06:45:50|199439.6|199314.6|199441.5|199316.5|199441.6|199316.6|199436.3|199311.3|12
1729493160000|2024-10-21 06:46:00|199440.8|199315.8|199437.3|199312.3|199440.8|199315.8|199437.3|199312.3|3
1729493170000|2024-10-21 06:46:10|199439.1|199314.1|199439|199314|199439.1|199314.1|199439|199314|2
1729493180000|2024-10-21 06:46:20|199456.9|199331.9|199448.7|199323.7|199456.9|199331.9|199439.4|199314.4|5
1729493190000|2024-10-21 06:46:30|199450.4|199325.4|199450.8|199325.8|199450.8|199325.8|199450.4|199325.4|2
1729493200000|2024-10-21 06:46:40|199452.4|199327.4|199456.2|199331.2|199460.4|199335.4|199452|199327|6
1729493210000|2024-10-21 06:46:50|199454.4|199329.4|199454.4|199329.4|199454.4|199329.4|199454.4|199329.4|1
1729493220000|2024-10-21 06:47:00|199453|199328|199452.1|199327.1|199453.8|199328.8|199451.1|199326.1|8
1729493230000|2024-10-21 06:47:10|199453.7|199328.7|199468.2|199343.2|199479.8|199361.6|199411.6|199322.8|15
1729493240000|2024-10-21 06:47:20|199451.6|199326.6|199409.1|199359.1|199468.3|199359.1|199409.1|199326.6|3
1729493260000|2024-10-21 06:47:40|199466.2|199341.2|199404|199354|199466.2|199356.7|199404|199336.2|6
1729493270000|2024-10-21 06:47:50|199408|199358|199408|199358|199464.3|199358|199408|199339.3|3
1729493280000|2024-10-21 06:48:00|199419.6|199369.6|199406.3|199356.3|199419.6|199369.6|199406.3|199356.3|3
1729493290000|2024-10-21 06:48:10|199405.3|199355.3|199410.9|199285.9|199460.7|199355.3|199405.3|199285.5|10
1729493300000|2024-10-21 06:48:20|199410.3|199285.3|199413.9|199288.9|199415.4|199290.4|199402.8|199277.8|16
1729493310000|2024-10-21 06:48:30|199411.6|199286.6|199398.9|199273.9|199411.6|199286.6|199397.4|199272.4|8
1729493320000|2024-10-21 06:48:40|199400.3|199275.3|199405.7|199280.7|199409.7|199284.7|199397.8|199272.8|12
1729493330000|2024-10-21 06:48:50|199405|199280|199402|199277|199406|199281|199400.7|199275.7|11
1729493340000|2024-10-21 06:49:00|199397|199272|199420.4|199295.4|199423|199298|199397|199272|11
1729493350000|2024-10-21 06:49:10|199364.3|199314.3|199409.3|199284.3|199420.3|199314.3|199364.3|199276.1|9
1729493360000|2024-10-21 06:49:20|199409.6|199284.6|199427|199302|199432.8|199307.8|199401.6|199276.6|11
1729493370000|2024-10-21 06:49:30|199426.7|199301.7|199427.3|199302.3|199430.6|199305.6|199422.8|199297.8|11
1729493380000|2024-10-21 06:49:40|199430|199305|199443.5|199318.5|199451.1|199326.1|199426.2|199301.2|17
1729493390000|2024-10-21 06:49:50|199444.9|199319.9|199413.4|199288.4|199445.2|199320.2|199404.3|199279.3|18
1729493400000|2024-10-21 06:50:00|199413.3|199288.3|199405|199280|199413.3|199288.3|199402.5|199277.5|20
1729493410000|2024-10-21 06:50:10|199406|199281|199398.5|199273.5|199421.9|199296.9|199396.3|199271.3|15
1729493420000|2024-10-21 06:50:20|199411.3|199286.3|199388|199263|199416.8|199291.8|199388|199263|9
1729493430000|2024-10-21 06:50:30|199388.6|199263.6|199385.8|199260.8|199391|199266|199384.7|199259.7|8
1729493440000|2024-10-21 06:50:40|199384.2|199259.2|199406|199281|199408.3|199283.3|199384.2|199259.2|8
1729493450000|2024-10-21 06:50:50|199405|199280|199401.7|199276.7|199406|199281|199399.6|199274.6|6
1729493460000|2024-10-21 06:51:00|199400.6|199275.6|199392.4|199267.4|199412.1|199287.1|199387.7|199262.7|24
1729493470000|2024-10-21 06:51:10|199392.5|199267.5|199391.9|199266.9|199392.5|199267.5|199387.5|199262.5|10
1729493480000|2024-10-21 06:51:20|199391.8|199266.8|199389.1|199264.1|199413.4|199288.4|199386.9|199261.9|6
1729493490000|2024-10-21 06:51:30|199386.8|199261.8|199386.8|199261.8|199393.2|199268.2|199386.1|199261.1|9
1729493500000|2024-10-21 06:51:40|199386.5|199261.5|199387.6|199262.6|199389.9|199264.9|199386.5|199261.5|7
1729493510000|2024-10-21 06:51:50|199389.4|199264.4|199388.1|199263.1|199389.6|199264.6|199382.5|199257.5|7
1729493520000|2024-10-21 06:52:00|199385.5|199260.5|199379.2|199254.2|199385.5|199260.5|199346.4|199221.4|15
1729493530000|2024-10-21 06:52:10|199379.6|199254.6|199361.6|199236.6|199379.6|199254.6|199342.8|199217.8|9
1729493540000|2024-10-21 06:52:20|199361.1|199236.1|199362.7|199237.7|199362.7|199237.7|199358|199233|5
1729493550000|2024-10-21 06:52:30|199360.1|199235.1|199348.1|199223.1|199363.8|199238.8|199341.6|199216.6|15
1729493560000|2024-10-21 06:52:40|199350|199225|199350.5|199225.5|199369.2|199244.2|199346.6|199221.6|11
1729493570000|2024-10-21 06:52:50|199369.2|199244.2|199355.2|199230.2|199381.4|199256.4|199355.2|199230.2|17
1729493580000|2024-10-21 06:53:00|199356.6|199231.6|199369.6|199244.6|199383.8|199258.8|199356.6|199231.6|9
1729493590000|2024-10-21 06:53:10|199378.7|199253.7|199379.6|199254.6|199379.7|199254.7|199363.5|199238.5|10
1729493600000|2024-10-21 06:53:20|199379.5|199254.5|199335.7|199210.7|199379.5|199254.5|199332.8|199207.8|10
1729493610000|2024-10-21 06:53:30|199336.3|199211.3|199336.9|199211.9|199338.2|199213.2|199332.7|199207.7|14
1729493620000|2024-10-21 06:53:40|199336.4|199211.4|199333.3|199208.3|199337|199212|199333.3|199208.3|3
1729493630000|2024-10-21 06:53:50|199331.2|199206.2|199341.4|199216.4|199341.4|199216.4|199317.3|199192.3|8
1729493640000|2024-10-21 06:54:00|199336.8|199211.8|199327.7|199202.7|199353.9|199247.5|199293.7|199194|12
1729493650000|2024-10-21 06:54:10|199326.9|199201.9|199327.7|199202.7|199327.7|199202.7|199326.9|199201.9|4
1729493660000|2024-10-21 06:54:20|199326.8|199201.8|199336.9|199211.9|199336.9|199211.9|199326.8|199201.8|9
1729493670000|2024-10-21 06:54:30|199321.3|199196.3|199334.5|199209.5|199334.6|199209.6|199316.3|199191.3|6
1729493680000|2024-10-21 06:54:40|199336.5|199211.5|199339.8|199214.8|199339.8|199214.8|199336.5|199211.5|2
1729493690000|2024-10-21 06:54:50|199325|199200|199321.4|199196.4|199325|199200|199321.4|199196.4|2
1729493700000|2024-10-21 06:55:00|199324.2|199199.2|199359.5|199234.5|199377.3|199299.2|199314.6|199199.2|16
1729493710000|2024-10-21 06:55:10|199375.2|199250.2|199362.9|199237.9|199375.2|199250.2|199357.9|199232.9|7
1729493720000|2024-10-21 06:55:20|199379.1|199254.1|199360.4|199235.4|199379.1|199254.1|199357.6|199232.6|8
1729493730000|2024-10-21 06:55:30|199376.2|199251.2|199377.1|199252.1|199379.2|199295.1|199321.4|199235.4|14
1729493740000|2024-10-21 06:55:40|199377.4|199252.4|199391|199266|199392.9|199329|199359.1|199234.1|10
1729493750000|2024-10-21 06:55:50|199390.6|199265.6|199385.5|199260.5|199390.6|199265.6|199385.5|199260.5|6
1729493760000|2024-10-21 06:56:00|199380.2|199255.2|199397.9|199272.9|199398.1|199273.1|199380.2|199255.2|4
1729493780000|2024-10-21 06:56:20|199395.1|199270.1|199396.4|199271.4|199402.7|199277.7|199395.1|199270.1|7
1729493790000|2024-10-21 06:56:30|199398.2|199273.2|199400.6|199275.6|199400.6|199275.6|199398.2|199273.2|2
1729493800000|2024-10-21 06:56:40|199398.6|199273.6|199397.1|199272.1|199398.6|199273.6|199397.1|199272.1|2
1729493810000|2024-10-21 06:56:50|199401.7|199276.7|199415.1|199290.1|199415.1|199339.6|199360.5|199276.7|5
1729493820000|2024-10-21 06:57:00|199412.1|199287.1|199411.6|199286.6|199412.1|199287.1|199411.5|199286.5|3
1729493830000|2024-10-21 06:57:10|199374.2|199324.2|199411.6|199286.6|199411.6|199324.2|199374.2|199286.6|2
1729493840000|2024-10-21 06:57:20|199374.2|199324.2|199410.6|199285.6|199410.6|199324.2|199374.2|199270.8|8
1729493850000|2024-10-21 06:57:30|199395.8|199270.8|199351.9|199301.9|199408|199301.9|199343.1|199242.3|15
1729493860000|2024-10-21 06:57:40|199388.8|199263.8|199389|199235|199399.5|199301.9|199351.9|199235|13
1729493870000|2024-10-21 06:57:50|199388.3|199234.7|199388.3|199234.7|199388.3|199234.7|199388.3|199234.7|1
1729493880000|2024-10-21 06:58:00|199389|199235|199397|199243.3|199398.7|199261.6|199383|199235|7
1729493890000|2024-10-21 06:58:10|199397.7|199243.7|199377.4|199223.4|199397.7|199243.7|199368.7|199223.4|6
1729493900000|2024-10-21 06:58:20|199377.1|199223.1|199376.2|199239.8|199381.4|199247.1|199372.4|199222.7|15
1729493910000|2024-10-21 06:58:30|199377.2|199222.5|199375.2|199239.8|199377.2|199239.8|199375.2|199222.5|6
1729493930000|2024-10-21 06:58:50|199374.9||199375.2||199375.2||199374.9||2
1729493940000|2024-10-21 06:59:00|199406|199185|199374.3|199220.6|199406|199234.7|199347.2|199185|12
1729493950000|2024-10-21 06:59:10|199357.4||199374.3||199374.3||199357.4||2
1729493960000|2024-10-21 06:59:20|199369.5|199215.8|199366.2|199229.1|199374.4|199243.7|199366.2|199215.8|5
1729493970000|2024-10-21 06:59:30|199382.5|199228.5|199374.4|199220.7|199384.9|199230.9|199366.2|199220.7|7
1729493980000|2024-10-21 06:59:40|199360.7|199235.7|199362.9|199237.9|199366.1|199241.1|199355.5|199230.5|8
1729493990000|2024-10-21 06:59:50|199362.6|199237.6|199362.3|199237.3|199362.6|199237.6|199361.7|199236.7|3
1729494000000|2024-10-21 07:00:00|199361.1|199236.1|199339.5|199214.5|199361.1|199236.1|199303.2|199178.2|19
1729494020000|2024-10-21 07:00:20|199339.3|199214.3|199249.6|199199.6|199339.3|199214.3|199247.5|199141|10
1729494030000|2024-10-21 07:00:30|199246|199196|199247.9|199197.9|199252.7|199202.7|199246|199196|5
1729494040000|2024-10-21 07:00:40|199237.8|199187.8|199250.7|199200.7|199250.7|199200.7|199237.8|199187.8|4
1729494050000|2024-10-21 07:00:50|199240.9|199190.9|199247.3|199197.3|199306|199200.6|199240.9|199181|9
1729494060000|2024-10-21 07:01:00|199283.2|199158.2|199297.1|199172.1|199299.2|199174.2|199283.2|199158.2|15
1729494070000|2024-10-21 07:01:10|199242.9|199192.9|199304.2|199179.2|199307.2|199192.9|199242.9|199142.2|15
1729494080000|2024-10-21 07:01:20|199285.2|199160.2|199306.3|199181.3|199307.6|199182.6|199271|199146|12
1729494090000|2024-10-21 07:01:30|199287.2|199162.2|199250.8|199125.8|199303|199178|199250.8|199125.8|12
1729494100000|2024-10-21 07:01:40|199250.9|199125.9|199250.9|199125.9|199250.9|199125.9|199250.9|199125.9|1
1729494110000|2024-10-21 07:01:50|199250|199125|199253|199128|199253|199128|199250|199125|2
1729494120000|2024-10-21 07:02:00|199250.3|199125.3|199244.3|199119.3|199250.5|199125.5|199233.5|199108.5|7
1729494130000|2024-10-21 07:02:10|199263.5|199138.5|199262.6|199137.6|199265.9|199140.9|199260.6|199135.6|5
1729494140000|2024-10-21 07:02:20|199268.1|199143.1|199268.6|199143.6|199277|199152|199268.1|199143.1|4
1729494150000|2024-10-21 07:02:30|199271.7|199146.7|199273.9|199148.9|199273.9|199148.9|199252.6|199127.6|4
1729494160000|2024-10-21 07:02:40|199274|199149|199272.4|199147.4|199276.6|199151.6|199249.6|199124.6|9
1729494170000|2024-10-21 07:02:50|199266.3|199141.3|199252.6|199127.6|199266.3|199141.3|199246.9|199121.9|3
1729494180000|2024-10-21 07:03:00|199250.2|199125.2|199245.9|199120.9|199250.2|199125.2|199222.6|199097.6|9
1729494190000|2024-10-21 07:03:10|199241.8|199116.8|199187.1|199137.1|199243.1|199137.1|199187.1|199109.1|5
1729494200000|2024-10-21 07:03:20|199180.1|199130.1|199181.4|199131.4|199241.4|199131.4|199180.1|199105.3|7
1729494210000|2024-10-21 07:03:30|199183.1|199133.1|199183.1|199133.1|199183.1|199133.1|199183.1|199133.1|1
1729494220000|2024-10-21 07:03:40|199241.1|199094.3|199242.2|199076.8|199242.2|199094.3|199224.2|199076.8|4
1729494230000|2024-10-21 07:03:50|199242.7|199094.3|199243.6|199073.3|199243.6|199094.3|199224.2|199073.3|3
1729494240000|2024-10-21 07:04:00|199224.2|199094.3|199220.2|199069.4|199244.8|199094.3|199220.2|199061.9|10
1729494250000|2024-10-21 07:04:10|199245|199090.4|199217.3|199087.5|199245.5|199097.5|199216.6|199067.3|17
1729494260000|2024-10-21 07:04:20|199227.1|199097.3|199245.5|199080.2|199245.8|199097.3|199227.1|199076.7|7
1729494270000|2024-10-21 07:04:30|199245.9|199077.2|199245.9|199077.5|199245.9|199080.5|199245.5|199077.2|8
1729494280000|2024-10-21 07:04:40|199246|199075.4|199238.8|199071.8|199246.1|199079|199238.8|199071.8|7
1729494290000|2024-10-21 07:04:50|199237.9|199071.9|199233.3|199066.2|199237.9|199072.7|199232.9|199066.1|10
1729494300000|2024-10-21 07:05:00|199234.1|199064.4|199193.7|199068.7|199234.1|199068.7|199179.9|199054.9|5
1729494310000|2024-10-21 07:05:10|199193|199068|199186.6|199061.6|199193|199068|199185.7|199060.7|8
1729494320000|2024-10-21 07:05:20|199185.7|199060.7|199143.7|199018.7|199185.7|199060.7|199129|199004|23
1729494330000|2024-10-21 07:05:30|199128.1|199003.1|199138.6|199013.6|199150.7|199025.7|199128.1|199003.1|14
1729494340000|2024-10-21 07:05:40|199139.1|199014.1|199187|199062|199202.8|199096.1|199133.7|199008.7|20
1729494350000|2024-10-21 07:05:50|199204.1|199079.1|199195.2|199070.2|199204.1|199091.1|199137.5|199043.9|11
1729494360000|2024-10-21 07:06:00|199192.2|199067.2|199101.3|199051.3|199192.2|199087.5|199101.3|199022|10
1729494370000|2024-10-21 07:06:10|199105.1|199055.1|199137.9|199012.9|199159.8|199055.1|199090.8|198993.4|14
1729494380000|2024-10-21 07:06:20|199101.2|199051.2|199126.9|199001.9|199153|199051.2|199098.7|199001.1|12
1729494390000|2024-10-21 07:06:30|199126.2|199001.2|199117.1|198992.1|199146|199039.3|199083.2|198978|16
1729494400000|2024-10-21 07:06:40|199118|198993|199106.8|198981.8|199120.2|198995.2|199099|198974|14
1729494410000|2024-10-21 07:06:50|199106.1|198981.1|199109.1|198984.1|199109.1|198984.1|199102.6|198977.6|14
1729494420000|2024-10-21 07:07:00|199107|198982|199112|198987|199112.5|198987.5|199104.1|198979.1|10
1729494430000|2024-10-21 07:07:10|199109.4|198984.4|199052.9|199002.9|199109.5|199002.9|199052.9|198966.6|9
1729494440000|2024-10-21 07:07:20|199091.5|198966.5|199079.2|198954.2|199096.3|199002.9|199052.9|198954.2|8
1729494450000|2024-10-21 07:07:30|199093.8|198968.8|199105.7|198980.7|199105.7|199006|199046.8|198949|10
1729494460000|2024-10-21 07:07:40|199102.4|198977.4|199047.8|198922.8|199102.4|198977.4|199042.9|198917.9|15
1729494470000|2024-10-21 07:07:50|199061.9|198936.9|199098.1|198973.1|199106.2|198981.2|199061.9|198936.9|7
1729494480000|2024-10-21 07:08:00|199110.4|198985.4|199109.4|198984.4|199116.1|198991.1|199094.1|198969.1|18
1729494490000|2024-10-21 07:08:10|199109.8|198984.8|199105.4|198980.4|199120.8|198995.8|199091.6|198966.6|16
1729494500000|2024-10-21 07:08:20|199104.9|198979.9|199104.9|198979.9|199104.9|198979.9|199104.9|198979.9|1
1729494510000|2024-10-21 07:08:30|199105.4|198980.4|199098.7|198973.7|199105.4|198980.4|199078.1|198953.1|5
1729494520000|2024-10-21 07:08:40|199098.4|198973.4|199094.7|198969.7|199109.9|198984.9|199094.7|198969.7|5
1729494530000|2024-10-21 07:08:50|199091.8|198966.8|199094.8|198969.8|199094.8|198969.8|199091.8|198966.8|2
1729494540000|2024-10-21 07:09:00|199080.6|198955.6|199081.5|198956.5|199081.5|198956.5|199077.5|198952.5|11
1729494550000|2024-10-21 07:09:10|199084.8|198959.8|199153.9|199028.9|199161.5|199036.5|199084.8|198959.8|22
1729494560000|2024-10-21 07:09:20|199155.6|199030.6|199145.4|199020.4|199159|199034|199123.7|198998.7|14
1729494570000|2024-10-21 07:09:30|199144.1|199019.1|199151.2|199026.2|199152.7|199066.1|199109.3|199015.4|12
1729494580000|2024-10-21 07:09:40|199150.4|199025.4|199113.8|199063.8|199150.4|199063.8|199110|199005.1|6
1729494600000|2024-10-21 07:10:00|199103.8|199053.8|199134.6|199009.6|199153.5|199057.8|199090.7|198988.1|14
1729494610000|2024-10-21 07:10:10|199136.7|199011.7|199122.7|198997.7|199147|199053.7|199103.7|198997.7|10
1729494620000|2024-10-21 07:10:20|199140.3|199015.3|199136.5|199011.5|199143|199018|199136.5|199011.5|7
1729494630000|2024-10-21 07:10:30|199113|198988|199137.3|199012.3|199152|199027|199113|198988|8
1729494640000|2024-10-21 07:10:40|199153|199028|199099.5|199049.5|199153|199049.5|199099.5|199011.2|9
1729494650000|2024-10-21 07:10:50|199102.9|199052.9|199132.5|199007.5|199138.9|199055.6|199102.9|199007.5|9
1729494660000|2024-10-21 07:11:00|199147.8|199022.8|199099.9|199049.9|199156|199054.4|199099.9|199022.8|5
1729494670000|2024-10-21 07:11:10|199095.6|199045.6|199077.2|199027.2|199135|199045.6|199076.5|199006.4|6
1729494680000|2024-10-21 07:11:20|199083.4|199033.4|199109|198984|199136.1|199033.6|199071.5|198984|10
1729494690000|2024-10-21 07:11:30|199111.4|198986.4|199121.9|198996.9|199122.1|199020.3|199068.1|198969.6|10
1729494700000|2024-10-21 07:11:40|199071.7|199021.7|199117.2|198992.2|199124.8|199021.7|199070.1|198974.9|21
1729494710000|2024-10-21 07:11:50|199114.7|198989.7|199118|198993|199120|198995|199113.3|198988.3|10
1729494720000|2024-10-21 07:12:00|199110.7|198985.7|199117|198992|199119.5|199019.8|199043|198970.2|18
1729494730000|2024-10-21 07:12:10|199068.4|199018.4|199055.3|199005.3|199107.5|199018.4|199055.3|198982.5|5
1729494740000|2024-10-21 07:12:20|199059.3|199009.3|199061.5|199011.5|199061.5|199011.5|199051.6|199001.6|3
1729494750000|2024-10-21 07:12:30|199064.8|199014.8|199031.5|198981.5|199082.5|199014.8|199028.5|198957.5|15
1729494760000|2024-10-21 07:12:40|199034.8|198984.8|199035.6|198985.6|199042.5|198992.5|199030.2|198980.2|10
1729494770000|2024-10-21 07:12:50|199033.2|198983.2|199044.8|198994.8|199049.1|198999.1|199029.1|198979.1|6
1729494780000|2024-10-21 07:13:00|199062.5|199012.5|199054.3|199004.3|199083.2|199018.2|199054.3|198957.4|9
1729494790000|2024-10-21 07:13:10|199059.2|199009.2|199078.4|198953.4|199093|199020.6|199048.2|198951.5|14
1729494800000|2024-10-21 07:13:20|199061.7|199011.7|199093.3|199043.3|199096.9|199046.9|199061.7|199011.7|7
1729494810000|2024-10-21 07:13:30|199089.7|199039.7|199094.4|199044.4|199096|199046|199087.8|199037.8|24
1729494820000|2024-10-21 07:13:40|199090.8|199040.8|199129.7|199004.7|199146.1|199045.1|199086.7|198999.3|25
1729494830000|2024-10-21 07:13:50|199145.8|199020.8|199087.6|199037.6|199146.3|199052.2|199070.5|198993.2|23
1729494840000|2024-10-21 07:14:00|199140.5|199015.5|199090.2|199040.2|199140.5|199045.2|199087.9|198991.7|18
1729494850000|2024-10-21 07:14:10|199093.6|199043.6|199090.6|199040.6|199096.8|199046.8|199089.6|199039.6|13
1729494860000|2024-10-21 07:14:20|199094.1|199044.1|199103.1|199053.1|199130.4|199059.9|199089.8|199005.4|9
1729494870000|2024-10-21 07:14:30|199105.9|199055.9|199107.1|199057.1|199107.1|199057.1|199103.3|199053.3|3
1729494880000|2024-10-21 07:14:40|199102.5|199052.5|199100.1|199050.1|199102.5|199052.5|199095|199045|5
1729494890000|2024-10-21 07:14:50|199097.1|199047.1|199100.1|199050.1|199104.3|199054.3|199097.1|199047.1|4
1729494900000|2024-10-21 07:15:00|199096.8|199046.8|199091.1|199041.1|199100.2|199050.2|199091.1|199041.1|13
1729494910000|2024-10-21 07:15:10|199095.3|199045.3|199100.9|199050.9|199100.9|199050.9|199091.3|199041.3|4
1729494920000|2024-10-21 07:15:20|199098.3|199048.3|199098.3|199048.3|199098.3|199048.3|199098.3|199048.3|1
1729494930000|2024-10-21 07:15:30|199100.4|199050.4|199103.6|199053.6|199103.6|199053.6|199100.4|199050.4|2
1729494940000|2024-10-21 07:15:40|199100.3|199050.3|199099.9|199049.9|199100.3|199050.3|199096.6|199046.6|3
1729494960000|2024-10-21 07:16:00|199095.4|199045.4|199100.4|199050.4|199103.6|199053.6|199095.4|199045.4|4
1729494970000|2024-10-21 07:16:10|199096.8|199046.8|199100.8|199050.8|199100.8|199050.8|199096.8|199046.8|2
1729494990000|2024-10-21 07:16:30|199097.4|199047.4|199093.9|199043.9|199097.4|199047.4|199093.9|199043.9|2
1729495000000|2024-10-21 07:16:40|199097.1|199047.1|199093.1|199043.1|199105.2|199055.2|199087|199037|7
1729495020000|2024-10-21 07:17:00|199090.3|199040.3|199094.1|199044.1|199128.7|199047.8|199077.4|198992.5|13
1729495030000|2024-10-21 07:17:10|199080.1|199030.1|199124.3|198999.3|199129.5|199046.6|199080.1|198994.7|7
1729495040000|2024-10-21 07:17:20|199125.9|199000.9|199125.9|199000.9|199125.9|199000.9|199125.9|199000.9|1
1729495050000|2024-10-21 07:17:30|199125.8|199000.8|199125.8|199000.8|199125.8|199000.8|199125.8|199000.8|1
1729495060000|2024-10-21 07:17:40|199127.5|199002.5|199133.4|199008.4|199133.4|199008.4|199123.4|198998.4|5
1729495070000|2024-10-21 07:17:50|199135.8|199010.8|199100.3|199050.3|199135.8|199053|199100.3|199010.8|3
1729495080000|2024-10-21 07:18:00|199133.6|199008.6|199164|199114|199164|199114|199118.9|198993.9|9
1729495090000|2024-10-21 07:18:10|199166.7|199116.7|199160.3|199110.3|199188.4|199116.7|199149|199053.4|17
1729495100000|2024-10-21 07:18:20|199164.2|199114.2|199181.7|199056.7|199186.3|199114.2|199160.3|199056.7|5
1729495110000|2024-10-21 07:18:30|199181.2|199056.2|199185.8|199060.8|199185.8|199116.7|199158.1|199055.3|12
1729495120000|2024-10-21 07:18:40|199190.1|199065.1|199181.5|199056.5|199190.1|199065.1|199181.3|199056.3|6
1729495130000|2024-10-21 07:18:50|199181.3|199056.3|199194|199069|199196.9|199071.9|199179|199054|12
1729495140000|2024-10-21 07:19:00|199144.8|199094.8|199175.8|199050.8|199206.2|199094.8|199144.8|199036|13
1729495150000|2024-10-21 07:19:10|199183.5|199058.5|199142|199092|199183.5|199092|199142|199053.8|7
1729495170000|2024-10-21 07:19:30|199138.7|199088.7|199138.7|199088.7|199138.7|199088.7|199138.7|199088.7|1
1729495190000|2024-10-21 07:19:50|199134.7|199084.7|199162.7|199037.7|199162.7|199084.7|199130.6|199037.7|3
1729495200000|2024-10-21 07:20:00|199158.8|199033.8|199158.8|199033.8|199171.3|199086.4|199136.4|199028.7|10
1729495210000|2024-10-21 07:20:10|199159.1|199034.1|199157.7|199032.7|199159.1|199034.1|199146.3|199021.3|11
1729495220000|2024-10-21 07:20:20|199144.3|199019.3|199154.1|199029.1|199154.1|199029.1|199136.5|199011.5|11
1729495230000|2024-10-21 07:20:30|199153.6|199028.6|199152.8|199027.8|199154.1|199029.1|199152.8|199027.8|3
1729495240000|2024-10-21 07:20:40|199153.5|199028.5|199182.3|199057.3|199182.3|199057.3|199144|199019|7
1729495250000|2024-10-21 07:20:50|199185.5|199060.5|199181.6|199056.6|199186.7|199061.7|199164.4|199039.4|9
1729495260000|2024-10-21 07:21:00|199181.1|199056.1|199168.8|199043.8|199181.2|199056.2|199168.8|199043.8|3
1729495270000|2024-10-21 07:21:10|199169|199044|199163.9|199038.9|199182.1|199057.1|199163.9|199038.9|6
1729495280000|2024-10-21 07:21:20|199177.5|199052.5|199177.2|199052.2|199177.5|199052.5|199163.9|199038.9|6
1729495290000|2024-10-21 07:21:30|199163.7|199038.7|199181.8|199056.8|199181.8|199056.8|199163.7|199038.7|7
1729495300000|2024-10-21 07:21:40|199176.7|199051.7|199172.2|199047.2|199181.2|199056.2|199155.3|199030.3|6
1729495310000|2024-10-21 07:21:50|199175.1|199050.1|199215.5|199090.5|199226.9|199101.9|199175.1|199050.1|13
1729495320000|2024-10-21 07:22:00|199211.5|199086.5|199221|199096|199252.6|199127.6|199211.5|199086.5|18
1729495330000|2024-10-21 07:22:10|199224.7|199099.7|199270.5|199145.5|199276.2|199180.4|199221|199096|22
1729495340000|2024-10-21 07:22:20|199262.9|199137.9|199256.2|199131.2|199262.9|199137.9|199252.4|199127.4|11
1729495350000|2024-10-21 07:22:30|199269.5|199144.5|199274|199149|199274|199149|199252.1|199127.1|15
1729495360000|2024-10-21 07:22:40|199256.2|199131.2|199265.2|199139.8|199274.4|199149.4|199256.2|199131.2|14
1729495370000|2024-10-21 07:22:50|199284.8|199139.5|199327|199179.7|199327|199186.2|199265.2|199137.8|18
1729495380000|2024-10-21 07:23:00|199333.5|199201.9|199368|199221|199368.3|199236.4|199329.8|199201.9|24
1729495390000|2024-10-21 07:23:10|199351.5|199222.3|199368.9|199221.9|199369.3|199222.6|199351.5|199215.4|10
1729495400000|2024-10-21 07:23:20|199369.6|199222.3|199369.6|199222.6|199369.6|199224.3|199351.9|199222.3|4
1729495410000|2024-10-21 07:23:30|199351.9|199223.3|199389.1|199262.1|199394.1|199264.6|199343|199215|21
1729495420000|2024-10-21 07:23:40|199390.1|199242.7|199385.1|199255.4|199400.8|199275.8|199377.4|199242.7|15
1729495430000|2024-10-21 07:23:50|199399.4|199255.1|199421.6|199280.8|199422.7|199297.7|199382.6|199255.1|12
1729495440000|2024-10-21 07:24:00|199415.3|199274.4|199387.9|199262.9|199415.3|199288.7|199375.9|199248.3|11
1729495450000|2024-10-21 07:24:10|199398.6|199251.3|199386.1|199261.1|199398.6|199262.9|199371|199244.2|6
1729495460000|2024-10-21 07:24:20|199391.6|199249.3|199388.7|199259.5|199406.1|199280.4|199381.2|199239.8|11
1729495470000|2024-10-21 07:24:30|199405.8|199258.8|199388.7|199259.5|199406.1|199260.1|199388.7|199258.5|12
1729495480000|2024-10-21 07:24:40|199406.1|199259.1|199382.6|199255|199406.1|199259.1|199382.6|199254.3|11
1729495490000|2024-10-21 07:24:50|199400.4|199254.3|199382.2|199241.9|199400.4|199254.3|199368.1|199241.7|8
1729495500000|2024-10-21 07:25:00|199368.1|199241.8|199372.5|199245.4|199376|199247.6|199364.5|199239.5|7
1729495510000|2024-10-21 07:25:10|199384.7|199244.3|199398.1|199251.1|199398.1|199262.7|199376.6|199236.1|10
1729495520000|2024-10-21 07:25:20|199398.8|199250.8|199424.3|199299.3|199439.8|199310.9|199380.2|199250.8|17
1729495530000|2024-10-21 07:25:30|199432.9|199307.9|199426.1|199301.1|199432.9|199307.9|199426.1|199301.1|2
1729495540000|2024-10-21 07:25:40|199436.4|199311.4|199427.9|199302.9|199436.4|199311.4|199427.9|199302.9|2
1729495550000|2024-10-21 07:25:50|199438.3|199313.3|199452.1|199326.1|199453.3|199326.1|199438.3|199309.8|6
1729495560000|2024-10-21 07:26:00|199451.1|199310.3|199505|199380|199511.8|199386.8|199451.1|199310.2|12
1729495570000|2024-10-21 07:26:10|199504.4|199362.2|199508|199360.9|199513.6|199388.6|199498.4|199357.2|13
1729495580000|2024-10-21 07:26:20|199497.5|199372.5|199504.8|199379.8|199509|199379.8|199497.5|199360.9|6
1729495590000|2024-10-21 07:26:30|199504.9|199379.9|199510.7|199360.3|199510.7|199379.9|199490|199359.9|7
1729495600000|2024-10-21 07:26:40|199506.4|199379.9|199540.1|199413.3|199541.1|199413.3|199497.1|199371.7|6
1729495610000|2024-10-21 07:26:50|199535.1|199405.8|199541.9|199414.6|199541.9|199414.6|199535.1|199405.8|4
1729495620000|2024-10-21 07:27:00|199541.2|199407.2|199531.2|199401.1|199541.2|199413.7|199531.2|199401.1|5
1729495630000|2024-10-21 07:27:10|199538.7|199413.7|199547.5|199421.1|199552.8|199421.1|199538.7|199401.1|4
1729495650000|2024-10-21 07:27:30|199546.3|199413.4|199541.9|199413.4|199546.3|199413.4|199541.9|199413.4|2
1729495660000|2024-10-21 07:27:40|199531|199406|199542.1|199393.1|199542.5|199413.4|199531|199393.1|6
1729495670000|2024-10-21 07:27:50||199413.4||199413.4||199413.4||199393.1|3
1729495680000|2024-10-21 07:28:00|199542.7|199414.4|199532.5|199407.5|199542.7|199414.4|199523.7|199398.7|5
1729495710000|2024-10-21 07:28:30|199523.7|199398.7|199532.3|199407.3|199532.3|199407.3|199523.7|199398.7|2
1729495720000|2024-10-21 07:28:40|199542.6|199414.7|199542.6|199414.7|199542.6|199414.7|199542.6|199414.7|1
1729495730000|2024-10-21 07:28:50|199542|199394.5|199542.2|199393.8|199542.2|199414.7|199542|199393.8|5
1729495740000|2024-10-21 07:29:00|199578.8|199414.7|199578.8|199354.2|199578.8|199414.7|199578.8|199354.2|2
1729495750000|2024-10-21 07:29:10|199581.1|199405.8|199530.8|199405.8|199581.1|199405.8|199530.8|199405.8|2
1729495760000|2024-10-21 07:29:20|199545.2|199420.2|199530.1|199405.1|199545.2|199420.2|199530.1|199405.1|2
1729495770000|2024-10-21 07:29:30|199545.2|199420.2|199530.8|199405.8|199545.3|199420.3|199530.8|199405.8|4
1729495780000|2024-10-21 07:29:40|199529.9|199404.9|199529.9|199404.9|199529.9|199404.9|199529.9|199404.9|1
1729495790000|2024-10-21 07:29:50|199577.1|199352.1|199530.7|199405.7|199577.1|199419.5|199530.7|199352.1|7
1729495800000|2024-10-21 07:30:00|199534.2|199409.2|199549.6|199424.6|199552.2|199427.2|199531.9|199406.9|11
1729495810000|2024-10-21 07:30:10|199536.1|199411.1|199555.3|199430.3|199558.5|199433.5|199535|199410|18
1729495820000|2024-10-21 07:30:20|199555.1|199430.1|199559.5|199434.5|199559.5|199434.5|199555.1|199430.1|3
1729495830000|2024-10-21 07:30:30|199554.7|199429.7|199594.1|199469.1|199596.6|199471.6|199544.5|199419.5|11
1729495840000|2024-10-21 07:30:40|199593.9|199468.9|199573.3|199448.3|199593.9|199468.9|199563.6|199438.6|11
1729495850000|2024-10-21 07:30:50|199578.3|199453.3|199576.3|199451.3|199578.3|199453.3|199560.7|199435.7|7
1729495860000|2024-10-21 07:31:00|199556.6|199431.6|199571.6|199446.6|199589.6|199464.6|199556.6|199431.6|8
1729495870000|2024-10-21 07:31:10|199559|199434|199572.1|199447.1|199572.1|199447.1|199558.8|199433.8|3
1729495880000|2024-10-21 07:31:20|199558.8|199433.8|199558.8|199433.8|199558.8|199433.8|199558.8|199433.8|1
1729495890000|2024-10-21 07:31:30|199572.1|199447.1|199533|199408|199572.1|199447.1|199519.2|199394.2|12
1729495900000|2024-10-21 07:31:40|199520.3|199395.3|199525.6|199400.6|199526.4|199401.4|199514.9|199389.9|6
1729495910000|2024-10-21 07:31:50|199512.3|199387.3|199474.9|199349.9|199528.4|199403.4|199471.7|199346.7|17
1729495920000|2024-10-21 07:32:00|199469.7|199344.7|199475.4|199350.4|199475.8|199350.8|199469.7|199344.7|3
1729495930000|2024-10-21 07:32:10|199475.1|199350.1|199475.1|199350.1|199475.1|199350.1|199475.1|199350.1|1
1729495940000|2024-10-21 07:32:20|199476.2|199351.2|199469.6|199344.6|199490.6|199365.6|199469.6|199344.6|5
1729495950000|2024-10-21 07:32:30|199462.8|199337.8|199470.5|199345.5|199509|199384|199462.8|199337.8|15
1729495960000|2024-10-21 07:32:40|199470.4|199345.4|199468.6|199343.6|199490.1|199365.1|199453.7|199328.7|14
1729495970000|2024-10-21 07:32:50|199468.8|199343.8|199455.1|199330.1|199468.8|199343.8|199435|199310|11
1729495980000|2024-10-21 07:33:00|199456.9|199331.9|199456.9|199331.9|199456.9|199331.9|199430|199305|13
1729495990000|2024-10-21 07:33:10|199450.1|199325.1|199429.1|199304.1|199450.1|199325.1|199415.1|199290.1|10
1729496000000|2024-10-21 07:33:20|199428.9|199303.9|199426|199301|199428.9|199303.9|199420.7|199295.7|6
1729496010000|2024-10-21 07:33:30|199425.5|199300.5|199411.3|199286.3|199425.5|199300.5|199411.3|199286.3|8
1729496020000|2024-10-21 07:33:40|199411.9|199286.9|199416.9|199291.9|199416.9|199291.9|199411.9|199286.9|8
1729496030000|2024-10-21 07:33:50|199416.7|199291.7|199450.4|199325.4|199450.4|199325.4|199411.3|199286.3|7
1729496040000|2024-10-21 07:34:00|199434.3|199309.3|199452.7|199327.7|199456|199331|199430.6|199305.6|10
1729496050000|2024-10-21 07:34:10|199452.5|199327.5|199489.3|199364.3|199497.1|199372.1|199432.9|199307.9|17
1729496060000|2024-10-21 07:34:20|199483.2|199358.2|199491.4|199366.4|199497.1|199372.1|199465.4|199340.4|14
1729496070000|2024-10-21 07:34:30|199491.1|199366.1|199491.1|199366.1|199491.1|199366.1|199491.1|199366.1|1
1729496080000|2024-10-21 07:34:40|199491.2|199366.2|199490.1|199365.1|199491.2|199366.2|199486.5|199361.5|6
1729496090000|2024-10-21 07:34:50|199489.9|199364.9|199492.5|199367.5|199497.5|199372.5|199486.3|199361.3|7
1729496100000|2024-10-21 07:35:00|199482.2|199357.2|199531.3|199406.3|199531.3|199406.3|199477.4|199352.4|20
1729496110000|2024-10-21 07:35:10|199522.5|199397.5|199531.1|199406.1|199532.8|199407.8|199506.6|199381.6|27
1729496120000|2024-10-21 07:35:20|199530.7|199405.7|199503|199378|199532.4|199407.4|199503|199378|21
1729496130000|2024-10-21 07:35:30|199526.7|199401.7|199515.9|199390.9|199530.8|199405.8|199515.9|199390.9|4
1729496150000|2024-10-21 07:35:50|199516|199391|199516|199391|199516|199391|199516|199391|1
1729496160000|2024-10-21 07:36:00|199511.2|199386.2|199490.3|199365.3|199511.2|199386.2|199477.9|199352.9|17
1729496170000|2024-10-21 07:36:10|199497|199372|199497|199372|199497|199372|199497|199372|1
1729496180000|2024-10-21 07:36:20|199501.2|199376.2|199495.1|199370.1|199501.2|199376.2|199495.1|199370.1|2
1729496190000|2024-10-21 07:36:30|199500.7|199375.7|199523.3|199398.3|199538.3|199413.3|199500.7|199375.7|5
1729496210000|2024-10-21 07:36:50|199518.3|199393.3|199499.3|199374.3|199518.3|199393.3|199479.3|199354.3|10
1729496220000|2024-10-21 07:37:00|199484.6|199359.6|199469.4|199344.4|199508.4|199383.4|199462.2|199337.2|16
1729496230000|2024-10-21 07:37:10|199465.6|199340.6|199465.1|199340.1|199484.4|199359.4|199463.1|199338.1|8
1729496240000|2024-10-21 07:37:20|199465.3|199340.3|199465.6|199340.6|199465.6|199340.6|199465.3|199340.3|3
1729496250000|2024-10-21 07:37:30|199480.8|199355.8|199468.9|199343.9|199488.6|199363.6|199462.2|199337.2|6
1729496260000|2024-10-21 07:37:40|199463.9|199338.9|199473.7|199348.7|199473.7|199348.7|199462.4|199337.4|8
1729496270000|2024-10-21 07:37:50|199473.9|199348.9|199465.9|199340.9|199473.9|199348.9|199461.2|199336.2|8
1729496280000|2024-10-21 07:38:00|199436.7|199311.7|199449.9|199324.9|199450.6|199325.6|199436.7|199311.7|6
1729496290000|2024-10-21 07:38:10|199450.3|199325.3|199435.4|199310.4|199450.3|199325.3|199435.4|199310.4|2
1729496300000|2024-10-21 07:38:20|199434|199309|199424.1|199299.1|199443.1|199318.1|199424.1|199299.1|11
1729496310000|2024-10-21 07:38:30|199416.9|199291.9|199449.2|199324.2|199450.5|199325.5|199416.9|199291.9|13
1729496320000|2024-10-21 07:38:40|199449.5|199324.5|199449|199324|199449.5|199324.5|199449|199324|2
1729496330000|2024-10-21 07:38:50|199449.2|199324.2|199448.9|199323.9|199449.5|199324.5|199443.9|199318.9|4
1729496340000|2024-10-21 07:39:00|199433.4|199308.4|199447|199322|199461|199336|199429.4|199304.4|10
1729496350000|2024-10-21 07:39:10|199428.9|199303.9|199450.6|199325.6|199450.7|199325.7|199428.9|199303.9|9
1729496360000|2024-10-21 07:39:20|199450.1|199325.1|199437.4|199312.4|199452.3|199327.3|199431|199306|9
1729496370000|2024-10-21 07:39:30|199438.1|199313.1|199442.8|199317.8|199442.8|199317.8|199438.1|199313.1|6
1729496380000|2024-10-21 07:39:40|199443.2|199318.2|199443.2|199318.2|199443.2|199318.2|199443.2|199318.2|1
1729496390000|2024-10-21 07:39:50|199443.7|199318.7|199444.3|199319.3|199444.8|199319.8|199443.7|199318.7|3
1729496400000|2024-10-21 07:40:00|199444.8|199319.8|199421.5|199296.5|199444.8|199319.8|199418.4|199293.4|13
1729496410000|2024-10-21 07:40:10|199404.6|199279.6|199409.9|199284.9|199410.2|199285.2|199389.8|199264.8|14
1729496420000|2024-10-21 07:40:20|199409.8|199284.8|199414.6|199289.6|199414.9|199289.9|199403.3|199278.3|9
1729496430000|2024-10-21 07:40:30|199413.9|199288.9|199407.2|199282.2|199413.9|199288.9|199406.9|199281.9|7
1729496440000|2024-10-21 07:40:40|199391.6|199266.6|199409.5|199284.5|199414.6|199289.6|199391.6|199266.6|12
1729496450000|2024-10-21 07:40:50|199405.5|199280.5|199411.7|199286.7|199411.7|199286.7|199405.5|199280.5|4
1729496460000|2024-10-21 07:41:00|199411.2|199286.2|199415.1|199290.1|199415.1|199290.1|199411.2|199286.2|4
1729496470000|2024-10-21 07:41:10|199415.5|199290.5|199453.9|199328.9|199461.3|199336.3|199415.5|199290.5|6
1729496490000|2024-10-21 07:41:30|199459|199334|199451.3|199326.3|199469.3|199344.3|199450.1|199325.1|11
1729496500000|2024-10-21 07:41:40|199466|199341|199468.8|199343.8|199473.3|199348.3|199466|199341|3
1729496510000|2024-10-21 07:41:50|199453.6|199328.6|199453.6|199328.6|199453.6|199328.6|199453.6|199328.6|1
1729496520000|2024-10-21 07:42:00|199448.8|199323.8|199464.2|199339.2|199464.2|199339.2|199448.8|199323.8|4
1729496530000|2024-10-21 07:42:10|199464.5|199339.5|199465.8|199340.8|199465.8|199340.8|199445.7|199320.7|7
1729496540000|2024-10-21 07:42:20|199481.5|199356.5|199478.4|199353.4|199494.1|199369.1|199477.9|199352.9|8
1729496550000|2024-10-21 07:42:30|199494.1|199369.1|199498.3|199373.3|199511.5|199386.5|199482.7|199357.7|9
1729496560000|2024-10-21 07:42:40|199498.6|199373.6|199502.1|199377.1|199502.1|199377.1|199483|199358|4
1729496570000|2024-10-21 07:42:50|199515.3|199390.3|199538.3|199413.3|199538.3|199413.3|199515.3|199390.3|5
1729496580000|2024-10-21 07:43:00|199529.9|199404.9|199534.8|199409.8|199554.1|199429.1|199529.9|199404.9|12
1729496590000|2024-10-21 07:43:10|199534.1|199409.1|199529.7|199404.7|199552.9|199427.9|199529.7|199404.7|11
1729496600000|2024-10-21 07:43:20|199529.3|199404.3|199533.7|199408.7|199533.7|199408.7|199529.3|199404.3|9
1729496610000|2024-10-21 07:43:30|199532.7|199407.7|199526.3|199401.3|199532.7|199407.7|199510.5|199385.5|15
1729496620000|2024-10-21 07:43:40|199523.5|199398.5|199509.4|199384.4|199523.5|199398.5|199494.1|199369.1|4
1729496630000|2024-10-21 07:43:50|199512.5|199387.5|199521.3|199396.3|199542.1|199417.1|199512.5|199387.5|7
1729496640000|2024-10-21 07:44:00|199526.1|199401.1|199516.2|199391.2|199526.1|199401.1|199492.4|199367.4|15
1729496650000|2024-10-21 07:44:10|199516.4|199391.4|199514.3|199389.3|199516.5|199391.5|199500.4|199375.4|7
1729496660000|2024-10-21 07:44:20|199500.4|199375.4|199500.4|199375.4|199500.4|199375.4|199500.4|199375.4|1
1729496670000|2024-10-21 07:44:30|199514.8|199389.8|199530|199405|199534.6|199409.6|199502.3|199377.3|12
1729496680000|2024-10-21 07:44:40|199530.7|199405.7|199534.7|199409.7|199534.7|199409.7|199524.1|199399.1|6
1729496690000|2024-10-21 07:44:50|199535.2|199410.2|199531.8|199406.8|199535.2|199410.2|199524.5|199399.5|9
1729496700000|2024-10-21 07:45:00|199530.7|199405.7|199531.7|199406.7|199549.9|199424.9|199506.1|199381.1|17
1729496710000|2024-10-21 07:45:10|199528.8|199403.8|199525|199400|199533.8|199408.8|199525|199400|13
1729496720000|2024-10-21 07:45:20|199528.8|199403.8|199527.2|199402.2|199528.8|199403.8|199505.3|199380.3|7
1729496730000|2024-10-21 07:45:30|199526.9|199401.9|199484.7|199359.7|199527.1|199402.1|199471.6|199346.6|19
1729496740000|2024-10-21 07:45:40|199485.1|199360.1|199487.4|199362.4|199499.5|199374.5|199464|199339|17
1729496750000|2024-10-21 07:45:50|199464.6|199339.6|199480.8|199355.8|199483|199358|199464.3|199339.3|10
1729496760000|2024-10-21 07:46:00|199467|199342|199457.6|199332.6|199467|199342|199438.5|199313.5|10
1729496770000|2024-10-21 07:46:10|199459.4|199334.4|199457.5|199332.5|199462.3|199337.3|199456.8|199331.8|9
1729496780000|2024-10-21 07:46:20|199457.7|199332.7|199457.2|199332.2|199457.7|199332.7|199457.2|199332.2|2
1729496790000|2024-10-21 07:46:30|199454.2|199329.2|199454.1|199329.1|199454.2|199329.2|199432.9|199307.9|10
1729496800000|2024-10-21 07:46:40|199453.6|199328.6|199462.7|199337.7|199464.5|199339.5|199453.6|199328.6|11
1729496810000|2024-10-21 07:46:50|199464.2|199339.2|199468|199343|199471|199346|199464.2|199339.2|4
1729496820000|2024-10-21 07:47:00|199464.8|199339.8|199453.6|199328.6|199464.8|199339.8|199442.2|199317.2|15
1729496830000|2024-10-21 07:47:10|199450.9|199325.9|199433.8|199308.8|199450.9|199325.9|199433.6|199308.6|8
1729496840000|2024-10-21 07:47:20|199433.3|199308.3|199433.3|199308.3|199433.3|199308.3|199433.3|199308.3|1
1729496850000|2024-10-21 07:47:30|199425.9|199300.9|199428.8|199303.8|199428.9|199303.9|199425.9|199300.9|5
1729496860000|2024-10-21 07:47:40|199428.9|199303.9|199429.3|199304.3|199429.3|199304.3|199428.9|199303.9|2
1729496870000|2024-10-21 07:47:50|199429.1|199304.1|199447.3|199322.3|199447.3|199322.3|199429.1|199304.1|3
1729496880000|2024-10-21 07:48:00|199429.8|199304.8|199455.9|199330.9|199475.2|199350.2|199429.8|199304.8|8
1729496890000|2024-10-21 07:48:10|199469.2|199344.2|199468.2|199343.2|199469.2|199344.2|199462.9|199337.9|3
1729496910000|2024-10-21 07:48:30|199459|199334|199468.4|199343.4|199468.7|199343.7|199439.3|199314.3|9
1729496920000|2024-10-21 07:48:40|199463|199338|199467.2|199342.2|199467.2|199342.2|199460.7|199335.7|4
1729496930000|2024-10-21 07:48:50|199468|199343|199468.2|199343.2|199468.2|199343.2|199467.2|199342.2|6
1729496940000|2024-10-21 07:49:00|199459.4|199334.4|199460.6|199335.6|199462.5|199337.5|199456.2|199331.2|11
1729496950000|2024-10-21 07:49:10|199456.2|199331.2|199433.3|199308.3|199465.8|199340.8|199429.9|199304.9|13
1729496960000|2024-10-21 07:49:20|199439.2|199314.2|199434.3|199309.3|199439.2|199314.2|199434.3|199309.3|5
1729496970000|2024-10-21 07:49:30|199424.2|199299.2|199451.4|199326.4|199458.8|199333.8|199424.2|199299.2|15
1729496980000|2024-10-21 07:49:40|199437.7|199312.7|199437.1|199312.1|199451.4|199326.4|199431.4|199306.4|4
1729496990000|2024-10-21 07:49:50|199443.7|199318.7|199436|199311|199448.8|199323.8|199432.2|199307.2|10
1729497000000|2024-10-21 07:50:00|199441.8|199316.8|199528.8|199403.8|199534.6|199409.6|199441.8|199316.8|23
1729497010000|2024-10-21 07:50:10|199535|199410|199574.2|199449.2|199578.1|199453.1|199519.3|199394.3|15
1729497020000|2024-10-21 07:50:20|199573.8|199448.8|199556.2|199431.2|199599.7|199474.7|199535.2|199410.2|20
1729497030000|2024-10-21 07:50:30|199556.4|199431.4|199580.5|199455.5|199586|199461|199555.7|199430.7|21
1729497040000|2024-10-21 07:50:40|199580.2|199455.2|199579|199454|199588|199463|199565.4|199440.4|12
1729497050000|2024-10-21 07:50:50|199578.8|199453.8|199558|199433|199579.6|199454.6|199547.4|199422.4|10
1729497060000|2024-10-21 07:51:00|199589.8|199464.8|199551.9|199426.9|199589.8|199464.8|199549.7|199424.7|16
1729497070000|2024-10-21 07:51:10|199551.6|199426.6|199557.8|199432.8|199557.8|199432.8|199546.3|199421.3|6
1729497080000|2024-10-21 07:51:20|199557.3|199432.3|199551.4|199426.4|199564.2|199439.2|199538.5|199413.5|14
1729497090000|2024-10-21 07:51:30|199552.2|199427.2|199523.5|199398.5|199556.3|199431.3|199514.4|199389.4|26
1729497100000|2024-10-21 07:51:40|199523.2|199398.2|199539.9|199414.9|199568.9|199443.9|199519.6|199394.6|17
1729497110000|2024-10-21 07:51:50|199554.5|199429.5|199538|199413|199556.6|199431.6|199527.9|199402.9|19
1729497120000|2024-10-21 07:52:00|199538.2|199413.2|199514.1|199389.1|199539.2|199414.2|199513|199388|18
1729497130000|2024-10-21 07:52:10|199527.2|199402.2|199536.5|199411.5|199536.5|199411.5|199514.3|199389.3|13
1729497140000|2024-10-21 07:52:20|199537.5|199412.5|199508.9|199383.9|199537.5|199412.5|199508.8|199383.8|11
1729497150000|2024-10-21 07:52:30|199508.6|199383.6|199531.6|199406.6|199536.4|199411.4|199508.6|199383.6|12
1729497160000|2024-10-21 07:52:40|199516.3|199391.3|199558.3|199433.3|199586.4|199461.4|199516.3|199391.3|18
1729497170000|2024-10-21 07:52:50|199575|199450|199581|199456|199581.2|199456.2|199557.7|199432.7|19
1729497180000|2024-10-21 07:53:00|199577.7|199452.7|199578.1|199453.1|199579.2|199454.2|199558|199433|14
1729497190000|2024-10-21 07:53:10|199578.4|199453.4|199559.1|199434.1|199587.4|199462.4|199552.9|199427.9|12
1729497200000|2024-10-21 07:53:20|199575.1|199450.1|199566.7|199441.7|199575.2|199450.2|199548.5|199423.5|14
1729497210000|2024-10-21 07:53:30|199567.5|199442.5|199583.6|199458.6|199595.9|199470.9|199563.5|199438.5|20
1729497220000|2024-10-21 07:53:40|199562.9|199437.9|199580.4|199455.4|199584.5|199459.5|199559.8|199434.8|14
1729497230000|2024-10-21 07:53:50|199581.1|199456.1|199575.1|199450.1|199583.6|199458.6|199569.6|199444.6|8
1729497240000|2024-10-21 07:54:00|199565.3|199440.3|199573|199448|199582.6|199457.6|199561.7|199436.7|14
1729497250000|2024-10-21 07:54:10|199573.2|199448.2|199566.6|199441.6|199573.2|199448.2|199562.9|199437.9|8
1729497270000|2024-10-21 07:54:30|199559.9|199434.9|199582.6|199457.6|199587.5|199462.5|199559.9|199434.9|10
1729497280000|2024-10-21 07:54:40|199588|199463|199565.3|199440.3|199588|199463|199565.3|199440.3|6
1729497290000|2024-10-21 07:54:50|199568.9|199443.9|199575.2|199450.2|199588.3|199463.3|199568.9|199443.9|8
1729497300000|2024-10-21 07:55:00|199571.5|199446.5|199595|199470|199614.5|199489.5|199566.8|199441.8|19
1729497310000|2024-10-21 07:55:10|199598|199473|199585.6|199460.6|199598|199473|199568.8|199443.8|16
1729497320000|2024-10-21 07:55:20|199590.2|199465.2|199635.9|199510.9|199654.9|199529.9|199571.9|199446.9|18
1729497330000|2024-10-21 07:55:30|199621.4|199496.4|199626.4|199501.4|199627.5|199502.5|199620.9|199495.9|15
1729497340000|2024-10-21 07:55:40|199622.7|199497.7|199647.9|199522.9|199647.9|199522.9|199622.7|199497.7|8
1729497350000|2024-10-21 07:55:50|199652.2|199527.2|199668.6|199543.6|199689.4|199564.4|199647.7|199522.7|12
1729497360000|2024-10-21 07:56:00|199668.8|199543.8|199745.7|199620.7|199750.3|199625.3|199668.8|199543.8|15
1729497370000|2024-10-21 07:56:10|199745.2|199620.2|199742.5|199617.5|199746.4|199621.4|199734.7|199609.7|13
1729497380000|2024-10-21 07:56:20|199742|199617|199725.1|199600.1|199742.6|199617.6|199725.1|199600.1|10
1729497400000|2024-10-21 07:56:40|199729.9|199604.9|199738.3|199613.3|199750.7|199625.7|199729.9|199604.9|5
1729497420000|2024-10-21 07:57:00|199750.5|199625.5|199745.7|199620.7|199750.5|199625.5|199729.8|199604.8|6
1729497430000|2024-10-21 07:57:10|199749.4|199624.4|199749.7|199624.7|199749.7|199624.7|199749.4|199624.4|2
1729497440000|2024-10-21 07:57:20|199754.5|199629.5|199774.3|199649.3|199787.7|199662.7|199754.5|199629.5|21
1729497450000|2024-10-21 07:57:30|199769.2|199644.2|199771.3|199646.3|199771.3|199646.3|199769.2|199644.2|3
1729497460000|2024-10-21 07:57:40|199772.6|199647.6|199782.1|199657.1|199782.1|199657.1|199772.6|199647.6|4
1729497470000|2024-10-21 07:57:50|199781|199656|199781.1|199656.1|199783.1|199658.1|199776.7|199651.7|11
1729497480000|2024-10-21 07:58:00|199792.7|199667.7|199777.8|199652.8|199793.6|199668.6|199773.5|199648.5|7
1729497490000|2024-10-21 07:58:10|199777.7|199652.7|199789.5|199664.5|199789.5|199664.5|199773.4|199648.4|5
1729497500000|2024-10-21 07:58:20|199776.7|199651.7|199823.6|199698.6|199833.5|199708.5|199776.7|199651.7|12
1729497510000|2024-10-21 07:58:30|199829.3|199704.3|199823.1|199698.1|199829.3|199704.3|199823.1|199698.1|2
1729497520000|2024-10-21 07:58:40|199818.6|199693.6|199793.3|199668.3|199829|199704|199791.5|199666.5|19
1729497530000|2024-10-21 07:58:50|199807.1|199682.1|199795.5|199670.5|199807.1|199682.1|199792.4|199667.4|8
1729497540000|2024-10-21 07:59:00|199787.6|199662.6|199791.1|199666.1|199811.4|199686.4|199787.6|199662.6|12
1729497550000|2024-10-21 07:59:10|199791.4|199666.4|199801.5|199676.5|199801.5|199676.5|199783.4|199658.4|11
1729497560000|2024-10-21 07:59:20|199801.4|199676.4|199782.3|199657.3|199802.9|199677.9|199776.3|199651.3|15
1729497570000|2024-10-21 07:59:30|199785|199660|199783.5|199658.5|199798.7|199673.7|199769.1|199644.1|21
1729497580000|2024-10-21 07:59:40|199778.8|199653.8|199792.7|199667.7|199793|199668|199774.4|199649.4|11
1729497590000|2024-10-21 07:59:50|199788.9|199663.9|199786.2|199661.2|199799.9|199674.9|199773.8|199648.8|19
1729497600000|2024-10-21 08:00:00|199787.9|199662.9|199820.5|199695.5|199834.4|199709.4|199787.9|199662.9|15
1729497610000|2024-10-21 08:00:10|199833.5|199708.5|199828.1|199703.1|199833.5|199708.5|199811.9|199686.9|9
1729497620000|2024-10-21 08:00:20|199815.7|199690.7|199751.4|199626.4|199830|199705|199751.4|199626.4|15
1729497630000|2024-10-21 08:00:30|199744.5|199619.5|199718.3|199593.3|199762.4|199637.4|199704.5|199579.5|18
1729497640000|2024-10-21 08:00:40|199716.6|199591.6|199702.8|199577.8|199726.4|199601.4|199686.4|199561.4|20
1729497650000|2024-10-21 08:00:50|199702.1|199577.1|199690.3|199565.3|199708.6|199583.6|199677.9|199552.9|14
1729497660000|2024-10-21 08:01:00|199685.3|199560.3|199661.2|199536.2|199691.3|199566.3|199645|199520|19
1729497670000|2024-10-21 08:01:10|199663.9|199538.9|199665.8|199540.8|199677.7|199552.7|199623.4|199498.4|16
1729497680000|2024-10-21 08:01:20|199681.6|199556.6|199679.7|199554.7|199700.6|199575.6|199665.6|199540.6|15
1729497690000|2024-10-21 08:01:30|199684|199559|199692.4|199567.4|199692.4|199567.4|199673.7|199548.7|11
1729497700000|2024-10-21 08:01:40|199678|199553|199672.2|199547.2|199688.4|199563.4|199665|199540|12
1729497710000|2024-10-21 08:01:50|199671.8|199546.8|199655.6|199530.6|199671.8|199546.8|199636.8|199511.8|17
1729497720000|2024-10-21 08:02:00|199674.4|199549.4|199705.4|199580.4|199718|199593|199664.7|199539.7|14
1729497730000|2024-10-21 08:02:10|199705.3|199580.3|199691.2|199566.2|199705.3|199580.3|199689.7|199564.7|6
1729497740000|2024-10-21 08:02:20|199690.7|199565.7|199698.6|199573.6|199720.9|199595.9|199681.3|199556.3|19
1729497750000|2024-10-21 08:02:30|199700.1|199575.1|199694.3|199569.3|199718.9|199593.9|199694.3|199569.3|16
1729497760000|2024-10-21 08:02:40|199707.2|199582.2|199707.4|199582.4|199720.1|199595.1|199692.8|199567.8|14
1729497770000|2024-10-21 08:02:50|199706|199581|199698.5|199573.5|199707.4|199582.4|199684.2|199559.2|9
1729497780000|2024-10-21 08:03:00|199712.2|199587.2|199699|199574|199712.4|199587.4|199685.8|199560.8|22
1729497790000|2024-10-21 08:03:10|199699.4|199574.4|199719.8|199594.8|199729|199604|199696.7|199571.7|15
1729497800000|2024-10-21 08:03:20|199720.2|199595.2|199719|199594|199722.9|199597.9|199713.2|199588.2|10
1729497810000|2024-10-21 08:03:30|199721.8|199596.8|199735.3|199610.3|199748.5|199623.5|199721.8|199596.8|7
1729497820000|2024-10-21 08:03:40|199746.4|199621.4|199740.9|199615.9|199755.4|199630.4|199734.5|199609.5|7
1729497830000|2024-10-21 08:03:50|199741.7|199616.7|199758|199633|199759.2|199634.2|199741.7|199616.7|9
1729497840000|2024-10-21 08:04:00|199729.2|199604.2|199732.8|199607.8|199742|199617|199726.1|199601.1|13
1729497850000|2024-10-21 08:04:10|199719.2|199594.2|199741.3|199616.3|199755.5|199630.5|199719.2|199594.2|3
1729497860000|2024-10-21 08:04:20|199744.8|199619.8|199756|199631|199756|199631|199725.3|199600.3|11
1729497870000|2024-10-21 08:04:30|199697.6|199572.6|199716.4|199591.4|199731.6|199606.6|199697.6|199572.6|18
1729497880000|2024-10-21 08:04:40|199717.1|199592.1|199717.2|199592.2|199720.4|199595.4|199716.8|199591.8|8
1729497890000|2024-10-21 08:04:50|199712.9|199587.9|199715|199590|199729.4|199604.4|199711|199586|17
1729497900000|2024-10-21 08:05:00|199709.4|199584.4|199717.9|199592.9|199717.9|199592.9|199698|199573|12
1729497910000|2024-10-21 08:05:10|199711.9|199586.9|199711.9|199586.9|199712.1|199587.1|199692.8|199567.8|6
1729497920000|2024-10-21 08:05:20|199699.4|199574.4|199706.6|199581.6|199719.5|199594.5|199696.9|199571.9|6
1729497930000|2024-10-21 08:05:30|199694.4|199569.4|199696.6|199571.6|199714.3|199589.3|199691.6|199566.6|15
1729497940000|2024-10-21 08:05:40|199682.5|199557.5|199695.1|199570.1|199697.7|199572.7|199682.5|199557.5|10
1729497950000|2024-10-21 08:05:50|199699.9|199574.9|199676|199551|199699.9|199574.9|199676|199551|4
1729497960000|2024-10-21 08:06:00|199677.3|199552.3|199702.3|199577.3|199703.9|199578.9|199676.4|199551.4|10
1729497970000|2024-10-21 08:06:10|199696.4|199571.4|199693.8|199568.8|199699.4|199574.4|199676|199551|7
1729497980000|2024-10-21 08:06:20|199697.9|199572.9|199699.1|199574.1|199708|199583|199681.2|199556.2|7
1729497990000|2024-10-21 08:06:30|199694.1|199569.1|199704.2|199579.2|199708.7|199583.7|199685.9|199560.9|7
1729498000000|2024-10-21 08:06:40|199710.2|199585.2|199702.9|199577.9|199710.2|199585.2|199682.4|199557.4|10
1729498010000|2024-10-21 08:06:50|199707.7|199582.7|199707.7|199582.7|199707.7|199582.7|199707.7|199582.7|1
1729498020000|2024-10-21 08:07:00|199702|199577|199721.1|199596.1|199721.1|199596.1|199696.1|199571.1|13
1729498030000|2024-10-21 08:07:10|199706.3|199581.3|199695.4|199570.4|199706.3|199581.3|199695.2|199570.2|9
1729498040000|2024-10-21 08:07:20|199695.2|199570.2|199692.1|199567.1|199700.9|199575.9|199691.9|199566.9|8
1729498050000|2024-10-21 08:07:30|199706|199581|199713.5|199588.5|199713.8|199588.8|199691.2|199566.2|6
1729498060000|2024-10-21 08:07:40|199709.8|199584.8|199695.6|199570.6|199709.8|199584.8|199695.6|199570.6|4
1729498070000|2024-10-21 08:07:50|199689.9|199564.9|199713.3|199588.3|199716.8|199591.8|199689.9|199564.9|5
1729498080000|2024-10-21 08:08:00|199695.6|199570.6|199708.9|199583.9|199708.9|199583.9|199692|199567|6
1729498100000|2024-10-21 08:08:20|199709.1|199584.1|199699.7|199574.7|199709.1|199584.1|199694.6|199569.6|4
1729498110000|2024-10-21 08:08:30|199692.5|199567.5|199681.7|199556.7|199695.2|199570.2|199681.7|199556.7|6
1729498120000|2024-10-21 08:08:40|199695.2|199570.2|199695.2|199570.2|199695.2|199570.2|199695.2|199570.2|1
1729498140000|2024-10-21 08:09:00|199699.6|199574.6|199699.6|199574.6|199699.6|199574.6|199699.6|199574.6|1
1729498160000|2024-10-21 08:09:20|199694.7|199569.7|199697.5|199572.5|199709.1|199584.1|199694.7|199569.7|9
1729498170000|2024-10-21 08:09:30|199708.9|199583.9|199699.4|199574.4|199708.9|199583.9|199689.6|199564.6|10
1729498180000|2024-10-21 08:09:40|199704.5|199579.5|199707.2|199582.2|199713.9|199588.9|199704.5|199579.5|3
1729498200000|2024-10-21 08:10:00|199701.6|199576.6|199706.6|199581.6|199706.6|199581.6|199701.6|199576.6|3
1729498230000|2024-10-21 08:10:30|199691.3|199566.3|199704.5|199579.5|199715.2|199590.2|199691.3|199566.3|10
1729498240000|2024-10-21 08:10:40|199689.9|199564.9|199704.5|199579.5|199704.5|199579.5|199689.9|199564.9|2
1729498250000|2024-10-21 08:10:50|199696.6|199571.6|199692.5|199567.5|199700.6|199575.6|199692.5|199567.5|4
1729498260000|2024-10-21 08:11:00|199698.5|199573.5|199698.5|199573.5|199698.5|199573.5|199698.5|199573.5|1
1729498270000|2024-10-21 08:11:10|199692.3|199567.3|199664.7|199539.7|199696.5|199571.5|199655.4|199530.4|5
1729498280000|2024-10-21 08:11:20|199651.7|199526.7|199644.6|199519.6|199665|199540|199635.8|199510.8|24
1729498290000|2024-10-21 08:11:30|199644.4|199519.4|199621.9|199496.9|199650.2|199525.2|199615.7|199490.7|20
1729498300000|2024-10-21 08:11:40|199622.2|199497.2|199638.5|199513.5|199643.2|199518.2|199615.8|199490.8|21
1729498310000|2024-10-21 08:11:50|199622.5|199497.5|199622.5|199497.5|199638.5|199513.5|199622.5|199497.5|3
1729498320000|2024-10-21 08:12:00|199613.8|199488.8|199634.5|199509.5|199634.5|199509.5|199613.8|199488.8|12
1729498330000|2024-10-21 08:12:10|199623.8|199498.8|199607.4|199482.4|199623.8|199498.8|199595.6|199470.6|21
1729498340000|2024-10-21 08:12:20|199610.7|199485.7|199613.2|199488.2|199616.6|199491.6|199609.6|199484.6|7
1729498350000|2024-10-21 08:12:30|199605.5|199480.5|199616.3|199491.3|199632.4|199507.4|199605.5|199480.5|14
1729498360000|2024-10-21 08:12:40|199619.6|199494.6|199640.8|199515.8|199645.4|199520.4|199618.9|199493.9|13
1729498370000|2024-10-21 08:12:50|199626.1|199501.1|199641.9|199516.9|199645.1|199520.1|199626.1|199501.1|11
1729498380000|2024-10-21 08:13:00|199633.3|199508.3|199620.6|199495.6|199643.3|199518.3|199614.9|199489.9|15
1729498390000|2024-10-21 08:13:10|199620.7|199495.7|199614.6|199489.6|199620.7|199495.7|199611.2|199486.2|16
1729498400000|2024-10-21 08:13:20|199614.1|199489.1|199615.2|199490.2|199617.8|199492.8|199608.4|199483.4|13
1729498410000|2024-10-21 08:13:30|199607.9|199482.9|199609.2|199484.2|199619.4|199494.4|199605.1|199480.1|11
1729498420000|2024-10-21 08:13:40|199609.6|199484.6|199610.9|199485.9|199610.9|199485.9|199609.6|199484.6|6
1729498430000|2024-10-21 08:13:50|199603.4|199478.4|199620.1|199495.1|199628.4|199503.4|199603.4|199478.4|18
1729498440000|2024-10-21 08:14:00|199625.8|199500.8|199617.8|199492.8|199626.2|199501.2|199614.8|199489.8|4
1729498450000|2024-10-21 08:14:10|199614.9|199489.9|199615.2|199490.2|199618|199493|199614|199489|8
1729498460000|2024-10-21 08:14:20|199618.5|199493.5|199624.6|199499.6|199624.6|199499.6|199616|199491|20
1729498470000|2024-10-21 08:14:30|199625.4|199500.4|199625.7|199500.7|199626|199501|199625.2|199500.2|5
1729498480000|2024-10-21 08:14:40|199617.4|199492.4|199617|199492|199628.7|199503.7|199612.4|199487.4|8
1729498490000|2024-10-21 08:14:50|199622.3|199497.3|199650.4|199525.4|199650.4|199525.4|199622.3|199497.3|5
1729498500000|2024-10-21 08:15:00|199630.2|199505.2|199648.4|199523.4|199648.4|199523.4|199621.1|199496.1|8
1729498510000|2024-10-21 08:15:10|199632.8|199507.8|199632.8|199507.8|199632.8|199507.8|199632.8|199507.8|1
1729498520000|2024-10-21 08:15:20|199633.2|199508.2|199631|199506|199633.2|199508.2|199624|199499|5
1729498530000|2024-10-21 08:15:30|199630.6|199505.6|199634.3|199509.3|199637.8|199512.8|199620.8|199495.8|13
1729498540000|2024-10-21 08:15:40|199620.8|199495.8|199634.7|199509.7|199639.6|199514.6|199619.7|199494.7|14
1729498550000|2024-10-21 08:15:50|199632.8|199507.8|199656.4|199531.4|199662.2|199537.2|199632.8|199507.8|10
1729498560000|2024-10-21 08:16:00|199639.1|199514.1|199651.9|199526.9|199652|199527|199635.5|199510.5|11
1729498570000|2024-10-21 08:16:10|199634.3|199509.3|199641.6|199516.6|199647.2|199522.2|199624.9|199499.9|17
1729498580000|2024-10-21 08:16:20|199641.4|199516.4|199642.6|199517.6|199644.8|199519.8|199636.2|199511.2|26
1729498590000|2024-10-21 08:16:30|199645.6|199520.6|199642.1|199517.1|199645.6|199520.6|199637.3|199512.3|10
1729498600000|2024-10-21 08:16:40|199641.8|199516.8|199642.3|199517.3|199644.2|199519.2|199636.6|199511.6|11
1729498610000|2024-10-21 08:16:50|199637.1|199512.1|199642.6|199517.6|199645|199520|199637.1|199512.1|8
1729498620000|2024-10-21 08:17:00|199636.2|199511.2|199613.1|199488.1|199642.5|199517.5|199613.1|199488.1|20
1729498630000|2024-10-21 08:17:10|199626.2|199501.2|199633|199508|199633.1|199508.1|199616.3|199491.3|7
1729498640000|2024-10-21 08:17:20|199632.6|199507.6|199619.2|199494.2|199633.1|199508.1|199603.5|199478.5|16
1729498650000|2024-10-21 08:17:30|199618.5|199493.5|199619.8|199494.8|199623.3|199498.3|199612.6|199487.6|9
1729498660000|2024-10-21 08:17:40|199620.3|199495.3|199617.8|199492.8|199620.3|199495.3|199616.7|199491.7|5
1729498680000|2024-10-21 08:18:00|199617.7|199492.7|199585.2|199460.2|199617.7|199492.7|199585|199460|18
1729498690000|2024-10-21 08:18:10|199585|199460|199598.8|199473.8|199604.3|199479.3|199585|199460|6
1729498700000|2024-10-21 08:18:20|199586.7|199461.7|199606.9|199481.9|199611.4|199486.4|199583.7|199458.7|11
1729498710000|2024-10-21 08:18:30|199594.2|199469.2|199594.6|199469.6|199606.4|199481.4|199589.8|199464.8|5
1729498740000|2024-10-21 08:19:00|199583.3|199458.3|199616.7|199491.7|199620.2|199495.2|199583.3|199458.3|15
1729498750000|2024-10-21 08:19:10|199621.1|199496.1|199594.9|199469.9|199621.1|199496.1|199594.9|199469.9|5
1729498760000|2024-10-21 08:19:20|199600.3|199475.3|199599.4|199474.4|199603|199478|199594.5|199469.5|5
1729498770000|2024-10-21 08:19:30|199599.2|199474.2|199599|199474|199599.4|199474.4|199599|199474|3
1729498780000|2024-10-21 08:19:40|199599.2|199474.2|199599.4|199474.4|199599.4|199474.4|199599.2|199474.2|2
1729498790000|2024-10-21 08:19:50|199599.5|199474.5|199613.4|199488.4|199631.8|199506.8|199599.5|199474.5|12
1729498800000|2024-10-21 08:20:00|199626.4|199501.4|199623.8|199498.8|199626.9|199501.9|199613.5|199488.5|10
1729498810000|2024-10-21 08:20:10|199610.4|199485.4|199618.2|199493.2|199633.6|199508.6|199610.4|199485.4|6
1729498820000|2024-10-21 08:20:20|199633.5|199508.5|199606.4|199481.4|199633.5|199508.5|199606.4|199481.4|8
1729498830000|2024-10-21 08:20:30|199599.3|199474.3|199603.4|199478.4|199622.7|199497.7|199591.6|199466.6|11
1729498840000|2024-10-21 08:20:40|199606.3|199481.3|199591.7|199466.7|199607.9|199482.9|199575|199450|13
1729498850000|2024-10-21 08:20:50|199591.4|199466.4|199590.9|199465.9|199591.4|199466.4|199590.6|199465.6|4
1729498860000|2024-10-21 08:21:00|199581.8|199456.8|199536.8|199411.8|199581.8|199456.8|199530.9|199405.9|15
1729498870000|2024-10-21 08:21:10|199537.2|199412.2|199546.3|199421.3|199550.9|199425.9|199520.8|199395.8|18
1729498880000|2024-10-21 08:21:20|199545.6|199420.6|199499.2|199374.2|199545.8|199420.8|199484.7|199359.7|16
1729498900000|2024-10-21 08:21:40|199495.1|199370.1|199496.4|199371.4|199499.7|199374.7|199488.9|199363.9|8
1729498910000|2024-10-21 08:21:50|199495.4|199370.4|199495.4|199370.4|199495.4|199370.4|199495.4|199370.4|1
1729498920000|2024-10-21 08:22:00|199494.2|199369.2|199486.5|199361.5|199494.2|199369.2|199473.6|199348.6|8
1729498930000|2024-10-21 08:22:10|199483.8|199358.8|199484|199359|199484|199359|199471.4|199346.4|6
1729498940000|2024-10-21 08:22:20|199471.6|199346.6|199482.9|199357.9|199484|199359|199471.6|199346.6|6
1729498950000|2024-10-21 08:22:30|199483.5|199358.5|199453.4|199328.4|199483.5|199358.5|199449.2|199324.2|15
1729498960000|2024-10-21 08:22:40|199466.1|199341.1|199447.9|199322.9|199466.1|199341.1|199442.9|199317.9|7
1729498970000|2024-10-21 08:22:50|199442.8|199317.8|199438.7|199313.7|199442.8|199317.8|199438.7|199313.7|2
1729498980000|2024-10-21 08:23:00|199434|199309|199453.9|199328.9|199458.6|199333.6|199407.6|199282.6|9
1729498990000|2024-10-21 08:23:10|199449.6|199324.6|199446.5|199321.5|199463.8|199338.8|199431.4|199306.4|12
1729499000000|2024-10-21 08:23:20|199442.2|199317.2|199428.4|199303.4|199455.9|199330.9|199423.6|199298.6|17
1729499010000|2024-10-21 08:23:30|199442.9|199317.9|199440.7|199315.7|199446.4|199321.4|199428.4|199303.4|9
1729499020000|2024-10-21 08:23:40|199454.7|199329.7|199440.7|199315.7|199454.7|199329.7|199440.7|199315.7|3
1729499040000|2024-10-21 08:24:00|199434.3|199309.3|199418.1|199293.1|199436.5|199311.5|199416.9|199291.9|8
1729499050000|2024-10-21 08:24:10|199422.9|199297.9|199428.4|199303.4|199428.4|199303.4|199422.9|199297.9|2
1729499060000|2024-10-21 08:24:20|199425.8|199300.8|199414.1|199289.1|199425.8|199300.8|199414.1|199289.1|2
1729499070000|2024-10-21 08:24:30|199408.2|199283.2|199415.5|199290.5|199420.3|199295.3|199399.2|199274.2|15
1729499080000|2024-10-21 08:24:40|199410.7|199285.7|199418.8|199293.8|199425.4|199300.4|199407.2|199282.2|6
1729499100000|2024-10-21 08:25:00|199418.1|199293.1|199422|199297|199435.5|199310.5|199418.1|199293.1|5
1729499110000|2024-10-21 08:25:10|199406.9|199281.9|199406.9|199281.9|199406.9|199281.9|199406.9|199281.9|1
1729499120000|2024-10-21 08:25:20|199420|199295|199405.5|199280.5|199420|199295|199405.5|199280.5|4
1729499130000|2024-10-21 08:25:30|199418.8|199293.8|199444.3|199319.3|199444.3|199319.3|199408.6|199283.6|5
1729499140000|2024-10-21 08:25:40|199437.2|199312.2|199425.6|199300.6|199437.2|199312.2|199418.7|199293.7|8
1729499150000|2024-10-21 08:25:50|199416.8|199291.8|199420.3|199295.3|199423.3|199298.3|199416|199291|4
1729499160000|2024-10-21 08:26:00|199424.5|199299.5|199424.5|199299.5|199424.5|199299.5|199424.5|199299.5|1
1729499170000|2024-10-21 08:26:10|199428.6|199303.6|199427.7|199302.7|199442.2|199317.2|199426.9|199301.9|11
1729499190000|2024-10-21 08:26:30|199418.5|199293.5|199393.8|199268.8|199418.5|199293.5|199387.3|199262.3|13
1729499200000|2024-10-21 08:26:40|199393.2|199268.2|199393|199268|199393.2|199268.2|199387.8|199262.8|4
1729499210000|2024-10-21 08:26:50|199386.9|199261.9|199392.1|199267.1|199394|199269|199386.1|199261.1|6
1729499220000|2024-10-21 08:27:00|199387.7|199262.7|199384.2|199259.2|199390.7|199265.7|199378.2|199253.2|9
1729499230000|2024-10-21 08:27:10|199378.7|199253.7|199382.1|199257.1|199385.7|199260.7|199378.7|199253.7|10
1729499240000|2024-10-21 08:27:20|199379.4|199254.4|199379.2|199254.2|199383|199258|199374.4|199249.4|15
1729499250000|2024-10-21 08:27:30|199372.3|199247.3|199341.3|199216.3|199372.3|199247.3|199341.3|199216.3|8
1729499260000|2024-10-21 08:27:40|199340.5|199215.5|199341.4|199216.4|199341.4|199216.4|199340.5|199215.5|2
1729499270000|2024-10-21 08:27:50|199352.7|199227.7|199335.2|199210.2|199352.7|199227.7|199331.1|199206.1|4
1729499280000|2024-10-21 08:28:00|199339.4|199214.4|199339.4|199214.4|199339.4|199214.4|199339.4|199214.4|1
1729499290000|2024-10-21 08:28:10|199352.2|199227.2|199384.1|199259.1|199405.9|199280.9|199338.2|199213.2|8
1729499300000|2024-10-21 08:28:20|199383.8|199258.8|199381.2|199256.2|199396.7|199271.7|199381.2|199256.2|5
1729499310000|2024-10-21 08:28:30|199396.9|199271.9|199386.3|199261.3|199401.3|199276.3|199381.6|199256.6|11
1729499320000|2024-10-21 08:28:40|199401.3|199276.3|199457.1|199332.1|199457.1|199332.1|199386.3|199261.3|17
1729499330000|2024-10-21 08:28:50|199442.7|199317.7|199427.4|199302.4|199442.7|199317.7|199427.4|199302.4|4
1729499340000|2024-10-21 08:29:00|199409.5|199284.5|199448|199323|199448|199323|199406.5|199281.5|15
1729499350000|2024-10-21 08:29:10|199433.1|199308.1|199450.8|199325.8|199450.8|199325.8|199427.3|199302.3|5
1729499360000|2024-10-21 08:29:20|199444.1|199319.1|199440.7|199315.7|199449.8|199324.8|199440.7|199315.7|3
1729499370000|2024-10-21 08:29:30|199445.1|199320.1|199409.6|199284.6|199445.1|199320.1|199409.6|199284.6|8
1729499380000|2024-10-21 08:29:40|199413.5|199288.5|199422.4|199297.4|199426.2|199301.2|199405.3|199280.3|9
1729499390000|2024-10-21 08:29:50|199405.1|199280.1|199432.4|199307.4|199434.7|199309.7|199405.1|199280.1|11
1729499400000|2024-10-21 08:30:00|199432.5|199307.5|199407.4|199282.4|199432.5|199307.5|199404.5|199279.5|8
1729499410000|2024-10-21 08:30:10|199421.3|199296.3|199422.5|199297.5|199422.5|199297.5|199407.2|199282.2|3
1729499420000|2024-10-21 08:30:20|199411.7|199286.7|199386.4|199261.4|199411.7|199286.7|199385.4|199260.4|9
1729499430000|2024-10-21 08:30:30|199390.3|199265.3|199404.9|199279.9|199405.1|199280.1|199390.3|199265.3|10
1729499440000|2024-10-21 08:30:40|199390.4|199265.4|199405.5|199280.5|199405.5|199280.5|199390.4|199265.4|14
1729499450000|2024-10-21 08:30:50|199390.6|199265.6|199390.4|199265.4|199405.5|199280.5|199390.4|199265.4|12
1729499460000|2024-10-21 08:31:00|199386.5|199261.5|199407.3|199282.3|199421.1|199296.1|199386.5|199261.5|15
1729499470000|2024-10-21 08:31:10|199392.9|199267.9|199392.4|199267.4|199406.7|199281.7|199388.6|199263.6|7
1729499480000|2024-10-21 08:31:20|199388.9|199263.9|199399.5|199274.5|199401.9|199276.9|199379|199254|11
1729499490000|2024-10-21 08:31:30|199381.6|199256.6|199401.5|199276.5|199401.5|199276.5|199381.6|199256.6|3
1729499500000|2024-10-21 08:31:40|199385.2|199260.2|199385.7|199260.7|199385.7|199260.7|199385.2|199260.2|4
1729499510000|2024-10-21 08:31:50|199386.2|199261.2|199395.3|199270.3|199405.4|199280.4|199386.2|199261.2|11
1729499520000|2024-10-21 08:32:00|199394.9|199269.9|199395.3|199270.3|199395.3|199270.3|199394.9|199269.9|3
1729499530000|2024-10-21 08:32:10|199409.6|199284.6|199409.6|199284.6|199409.6|199284.6|199409.6|199284.6|1
1729499540000|2024-10-21 08:32:20|199395.4|199270.4|199406.8|199281.8|199406.8|199281.8|199381.7|199256.7|7
1729499550000|2024-10-21 08:32:30|199406.5|199281.5|199406.5|199281.5|199406.5|199281.5|199406.5|199281.5|1
1729499560000|2024-10-21 08:32:40|199391.9|199266.9|199405.6|199280.6|199405.6|199280.6|199391.7|199266.7|3
1729499570000|2024-10-21 08:32:50|199458|199226|199459|199227|199459|199227|199458|199226|2
1729499580000|2024-10-21 08:33:00|199409.3|199284.3|199442.3|199317.3|199463.9|199338.9|199409.3|199284.3|13
1729499590000|2024-10-21 08:33:10|199436.4|199311.4|199440.9|199315.9|199440.9|199315.9|199436.4|199311.4|2
1729499600000|2024-10-21 08:33:20|199445.5|199320.5|199445.5|199320.5|199445.5|199320.5|199445.5|199320.5|1
1729499620000|2024-10-21 08:33:40|199439.8|199314.8|199437.9|199312.9|199439.8|199314.8|199433.8|199308.8|4
1729499630000|2024-10-21 08:33:50|199429.9|199304.9|199440.8|199315.8|199443.1|199318.1|199429.9|199304.9|5
1729499650000|2024-10-21 08:34:10|199426.1|199301.1|199422.4|199297.4|199446|199321|199417.8|199292.8|13
1729499660000|2024-10-21 08:34:20|199422.6|199297.6|199416.3|199291.3|199438.6|199313.6|199416.3|199291.3|5
1729499700000|2024-10-21 08:35:00|199503|199254|199457|199332|199503|199344.2|199456.3|199254|5
1729499710000|2024-10-21 08:35:10|199452.1|199327.1|199444.4|199319.4|199458|199333|199444.4|199319.4|3
1729499720000|2024-10-21 08:35:20|199444.6|199319.6|199440.1|199315.1|199456.7|199331.7|199440.1|199315.1|4
1729499730000|2024-10-21 08:35:30|199457.2|199332.2|199456.2|199331.2|199457.7|199332.7|199439.6|199314.6|12
1729499740000|2024-10-21 08:35:40|199456|199331|199458.3|199333.3|199459.6|199334.6|199455.9|199330.9|12
1729499750000|2024-10-21 08:35:50|199458.1|199333.1|199457.3|199332.3|199459.6|199334.6|199456.5|199331.5|9
1729499760000|2024-10-21 08:36:00|199456.8|199331.8|199456|199331|199465.6|199340.6|199439.6|199314.6|13
1729499770000|2024-10-21 08:36:10|199438.9|199313.9|199439.2|199314.2|199458.9|199333.9|199438.9|199313.9|5
1729499780000|2024-10-21 08:36:20|199442.9|199317.9|199467.4|199342.4|199473.5|199348.5|199434.2|199309.2|11
1729499790000|2024-10-21 08:36:30|199452.9|199327.9|199449.8|199324.8|199452.9|199327.9|199449.6|199324.6|5
1729499800000|2024-10-21 08:36:40|199434|199309|199450.3|199325.3|199450.3|199325.3|199434|199309|2
1729499810000|2024-10-21 08:36:50|199457|199332|199535.2|199410.2|199537.6|199412.6|199457|199332|17
1729499820000|2024-10-21 08:37:00|199534.7|199409.7|199535.7|199410.7|199535.7|199410.7|199528.6|199403.6|6
1729499830000|2024-10-21 08:37:10|199536|199411|199531.4|199406.4|199541.1|199416.1|199513.9|199388.9|11
1729499840000|2024-10-21 08:37:20|199528.7|199403.7|199532.2|199407.2|199542.7|199417.7|199519|199394|7
1729499850000|2024-10-21 08:37:30|199532.7|199407.7|199532.2|199407.2|199532.7|199407.7|199528.9|199403.9|3
1729499860000|2024-10-21 08:37:40|199531.7|199406.7|199534.7|199409.7|199548.3|199423.3|199522.3|199397.3|8
1729499870000|2024-10-21 08:37:50|199531.7|199406.7|199526.4|199401.4|199540.3|199415.3|199511.2|199386.2|12
1729499880000|2024-10-21 08:38:00|199531|199406|199555.2|199397.5|199557.9|199425.1|199531|199397.5|5
1729499890000|2024-10-21 08:38:10|199556.5|199399.1|199536.7|199399.4|199564.2|199406.5|199536.7|199399.1|6
1729499900000|2024-10-21 08:38:20|199554.8|199399.1|199538.4|199413.4|199554.8|199417.6|199528.8|199397.1|7
1729499910000|2024-10-21 08:38:30|199535.9|199394.6|199534.9|199409.9|199538.4|199413.4|199525.1|199394.3|5
1729499920000|2024-10-21 08:38:40|199524.2|199399.2|199523.5|199398.5|199533.5|199408.5|199523.5|199398.5|3
1729499930000|2024-10-21 08:38:50|199532.8|199407.8|199532.8|199407.8|199532.8|199407.8|199532.8|199407.8|1
1729499940000|2024-10-21 08:39:00|199521.7|199396.7|199509.1|199373.7|199531.1|199396.7|199509.1|199372|8
1729499950000|2024-10-21 08:39:10|199530.7|199373|199530.7|199373|199530.7|199373|199530.7|199373|1
1729499960000|2024-10-21 08:39:20|199530.1|199372.7|199528.7|199371.3|199530.1|199372.7|199528.7|199371.3|3
1729499970000|2024-10-21 08:39:30|199529.1|199335|199573|199336|199573|199339|199529.1|199335|8
1729499980000|2024-10-21 08:39:40|199572|199335|199573|199334|199573|199335|199572|199334|2
1729499990000|2024-10-21 08:39:50|199508.9|199370.5|199508.9|199370.2|199508.9|199370.5|199508.9|199370.2|2
1729500000000|2024-10-21 08:40:00|199511.4|199370.5|199536.6|199398.6|199536.6|199398.6|199511.4|199367.1|8
1729500010000|2024-10-21 08:40:10|199536.5|199368.1|199518.8|199379.2|199536.5|199379.5|199518.8|199368.1|7
1729500020000|2024-10-21 08:40:20|199506|199370.7|199507.3|199382.3|199520.8|199395.8|199503.3|199370.7|6
1729500030000|2024-10-21 08:40:30|199507.8|199382.8|199507.8|199382.8|199507.8|199382.8|199507.7|199382.7|3
1729500040000|2024-10-21 08:40:40|199508|199383|199552.4|199427.4|199568|199443|199508|199383|20
1729500060000|2024-10-21 08:41:00|199552.7|199427.7|199540.1|199415.1|199567.9|199442.9|199531.8|199406.8|14
1729500070000|2024-10-21 08:41:10|199544.8|199419.8|199534.2|199409.2|199557.7|199432.7|199529.3|199404.3|7
1729500080000|2024-10-21 08:41:20|199546|199421|199545.7|199420.7|199546.4|199421.4|199545.7|199420.7|5
1729500090000|2024-10-21 08:41:30|199541.7|199416.7|199542.9|199417.9|199546.7|199421.7|199539.6|199414.6|7
1729500100000|2024-10-21 08:41:40|199529|199404|199529.1|199404.1|199547.5|199422.5|199529|199404|6
1729500110000|2024-10-21 08:41:50|199542.9|199417.9|199523.5|199398.5|199547.3|199422.3|199516.3|199391.3|6
1729500120000|2024-10-21 08:42:00|199526.9|199401.9|199530.8|199405.8|199530.8|199405.8|199511.4|199386.4|9
1729500130000|2024-10-21 08:42:10|199530.4|199405.4|199549.5|199424.5|199549.5|199424.5|199527|199402|7
1729500140000|2024-10-21 08:42:20|199545.4|199420.4|199546|199421|199546|199421|199531.7|199406.7|4
1729500150000|2024-10-21 08:42:30|199541.9|199416.9|199546|199421|199546|199421|199541.9|199416.9|2
1729500160000|2024-10-21 08:42:40|199546.5|199421.5|199527.6|199402.6|199546.5|199421.5|199519.4|199394.4|6
1729500180000|2024-10-21 08:43:00|199532.5|199407.5|199526.2|199401.2|199532.5|199407.5|199526.1|199401.1|6
1729500190000|2024-10-21 08:43:10|199519.5|199394.5|199520|199395|199523.4|199398.4|199505.4|199380.4|6
1729500200000|2024-10-21 08:43:20|199506.8|199381.8|199516|199391|199521|199396|199492.8|199367.8|5
1729500210000|2024-10-21 08:43:30|199521.8|199396.8|199519|199394|199521.8|199396.8|199503.2|199373.3|8
1729500220000|2024-10-21 08:43:40|199551.4|199426.4|199551.4|199426.4|199551.4|199426.4|199551.4|199426.4|1
1729500230000|2024-10-21 08:43:50|199554.9|199429.9|199566.7|199441.7|199567.6|199442.6|199554.9|199429.9|6
1729500240000|2024-10-21 08:44:00|199563.6|199438.6|199572.8|199447.8|199572.8|199447.8|199549.8|199424.8|11
1729500260000|2024-10-21 08:44:20|199558.2|199433.2|199614.1|199489.1|199614.1|199489.1|199558.2|199433.2|3
1729500270000|2024-10-21 08:44:30|199608.4|199483.4|199614.1|199489.1|199614.1|199489.1|199608.4|199483.4|2
1729500300000|2024-10-21 08:45:00|199609.3|199484.3|199608.9|199483.9|199630|199505|199603.5|199478.5|6
1729500310000|2024-10-21 08:45:10|199595.2|199470.2|199609.2|199484.2|199616.1|199491.1|199587.3|199462.3|12
1729500320000|2024-10-21 08:45:20|199594.4|199469.4|199612.3|199487.3|199612.3|199487.3|199589.1|199464.1|6
1729500330000|2024-10-21 08:45:30|199606|199481|199610.6|199485.6|199616.5|199491.5|199606|199481|5
1729500340000|2024-10-21 08:45:40|199616.1|199491.1|199607.1|199482.1|199629.3|199504.3|199606.7|199481.7|7
1729500350000|2024-10-21 08:45:50|199601.7|199476.7|199602.2|199477.2|199607.8|199482.8|199601.7|199476.7|3
1729500360000|2024-10-21 08:46:00|199607.3|199482.3|199595.1|199470.1|199626.4|199501.4|199595.1|199470.1|8
1729500370000|2024-10-21 08:46:10|199595.2|199470.2|199618.8|199493.8|199618.8|199493.8|199595.2|199470.2|3
1729500380000|2024-10-21 08:46:20|199613.3|199488.3|199621.6|199496.6|199621.6|199496.6|199613.3|199488.3|3
1729500390000|2024-10-21 08:46:30|199616|199491|199596.2|199471.2|199616|199491|199592.3|199467.3|9
1729500400000|2024-10-21 08:46:40|199611|199486|199616.3|199491.3|199616.3|199491.3|199611|199486|2
1729500410000|2024-10-21 08:46:50|199622.4|199497.4|199627.2|199502.2|199627.2|199502.2|199622.4|199497.4|2
1729500420000|2024-10-21 08:47:00|199622.3|199497.3|199623.9|199498.9|199623.9|199498.9|199612.1|199487.1|4
1729500430000|2024-10-21 08:47:10|199614|199489|199619|199494|199619|199494|199614|199489|2
1729500440000|2024-10-21 08:47:20|199613.8|199488.8|199613.8|199488.8|199613.8|199488.8|199613.8|199488.8|1
1729500450000|2024-10-21 08:47:30|199602.6|199477.6|199590.6|199465.6|199603.8|199478.8|199590.6|199465.6|4
1729500460000|2024-10-21 08:47:40|199594.4|199469.4|199614.5|199489.5|199614.5|199489.5|199590.3|199465.3|5
1729500480000|2024-10-21 08:48:00|199619.6|199494.6|199620|199495|199622.7|199497.7|199612.5|199487.5|4
1729500490000|2024-10-21 08:48:10|199612.5|199487.5|199628.1|199503.1|199628.1|199503.1|199606.5|199481.5|6
1729500520000|2024-10-21 08:48:40|199678|199535.7|199678|199535.7|199678|199535.7|199678|199535.7|1
1729500530000|2024-10-21 08:48:50|199622.8|199449|199612.1|199487.1|199622.8|199497.8|199612.1|199449|3
1729500540000|2024-10-21 08:49:00|199606.2|199481.2|199586.6|199461.6|199606.2|199481.2|199583.2|199458.2|7
1729500560000|2024-10-21 08:49:20|199581.5|199456.5|199573.4|199448.4|199609|199484|199568.7|199443.7|9
1729500570000|2024-10-21 08:49:30|199558.6|199433.6|199564.5|199439.5|199564.5|199439.5|199558.6|199433.6|2
1729500580000|2024-10-21 08:49:40|199570.4|199445.4|199572.8|199447.8|199572.8|199447.8|199570.4|199445.4|2
1729500590000|2024-10-21 08:49:50|199567.9|199442.9|199576.5|199451.5|199576.5|199451.5|199567.9|199442.9|3
1729500600000|2024-10-21 08:50:00|199570.4|199445.4|199576.5|199451.5|199576.5|199451.5|199570.4|199445.4|2
1729500630000|2024-10-21 08:50:30|199620.3|199484.1|199578.7|199453.7|199620.3|199484.1|199571.4|199446.4|3
1729500640000|2024-10-21 08:50:40|199572.8|199447.8|199577.3|199452.3|199577.3|199452.3|199572.8|199447.8|2
1729500650000|2024-10-21 08:50:50|199588.4|199463.4|199583.9|199458.9|199588.4|199463.4|199583.9|199458.9|2
1729500660000|2024-10-21 08:51:00|199571.9|199446.9|199571.9|199446.9|199571.9|199446.9|199571.9|199446.9|1
1729500670000|2024-10-21 08:51:10|199583.5|199458.5|199582.8|199457.8|199583.5|199458.5|199582.8|199457.8|2
1729500680000|2024-10-21 08:51:20|199578.8|199453.8|199583.8|199458.8|199583.8|199458.8|199567.2|199442.2|4
1729500690000|2024-10-21 08:51:30|199583.2|199458.2|199558|199433|199583.2|199458.2|199551.3|199426.3|4
1729500700000|2024-10-21 08:51:40|199563|199438|199562.3|199437.3|199574.9|199449.9|199562.3|199437.3|10
1729500710000|2024-10-21 08:51:50|199556.8|199431.8|199556.8|199431.8|199561.4|199436.4|199556.8|199431.8|3
1729500730000|2024-10-21 08:52:10|199561.4|199436.4|199561.4|199436.4|199561.4|199436.4|199561.4|199436.4|1
1729500740000|2024-10-21 08:52:20|199556.8|199431.8|199560.9|199435.9|199560.9|199435.9|199550.8|199425.8|4
1729500750000|2024-10-21 08:52:30|199551.6|199426.6|199516.4|199391.4|199551.6|199426.6|199499|199374|8
1729500760000|2024-10-21 08:52:40|199503.3|199378.3|199516.4|199391.4|199516.4|199391.4|199503.1|199378.1|3
1729500770000|2024-10-21 08:52:50|199503.1|199378.1|199499.4|199374.4|199503.4|199378.4|199477.8|199352.8|12
1729500780000|2024-10-21 08:53:00|199477|199352|199503.5|199378.5|199503.5|199378.5|199476.8|199351.8|16
1729500790000|2024-10-21 08:53:10|199502.6|199377.6|199492.5|199367.5|199505.1|199380.1|199478.3|199353.3|14
1729500800000|2024-10-21 08:53:20|199478.3|199353.3|199489|199364|199505.5|199380.5|199478.3|199353.3|9
1729500810000|2024-10-21 08:53:30|199488.8|199363.8|199483.7|199358.7|199490|199365|199477.7|199352.7|11
1729500820000|2024-10-21 08:53:40|199483|199358|199458.1|199333.1|199483|199358|199457.4|199332.4|5
1729500830000|2024-10-21 08:53:50|199457.7|199332.7|199460.3|199335.3|199460.3|199335.3|199453.1|199328.1|6
1729500860000|2024-10-21 08:54:20|199460.1|199335.1|199468.5|199343.5|199468.5|199343.5|199460.1|199335.1|6
1729500870000|2024-10-21 08:54:30|199467.7|199342.7|199457.7|199332.7|199472.3|199347.3|199457.3|199332.3|4
1729500880000|2024-10-21 08:54:40|199459.7|199334.7|199463.5|199338.5|199464.3|199339.3|199459.7|199334.7|4
1729500890000|2024-10-21 08:54:50|199464.4|199339.4|199464.2|199339.2|199465.4|199340.4|199464.2|199339.2|6
1729500900000|2024-10-21 08:55:00|199463|199338|199447|199322|199465.4|199340.4|199439.5|199314.5|14
1729500910000|2024-10-21 08:55:10|199447.6|199322.6|199444.8|199319.8|199447.6|199322.6|199441.7|199316.7|8
1729500920000|2024-10-21 08:55:20|199444.5|199319.5|199461.7|199336.7|199461.7|199336.7|199444.5|199319.5|6
1729500930000|2024-10-21 08:55:30|199445.9|199320.9|199446|199321|199462|199337|199445.1|199320.1|8
1729500940000|2024-10-21 08:55:40|199445.3|199320.3|199450.2|199325.2|199464.5|199339.5|199445.3|199320.3|9
1729500950000|2024-10-21 08:55:50|199449|199324|199443.5|199318.5|199449|199324|199439.1|199314.1|4
1729500960000|2024-10-21 08:56:00|199444.3|199319.3|199448.4|199323.4|199459|199334|199439.3|199314.3|9
1729500970000|2024-10-21 08:56:10|199447.6|199322.6|199447.6|199322.6|199447.6|199322.6|199447.6|199322.6|1
1729500990000|2024-10-21 08:56:30|199448.3|199323.3|199496.5|199262.8|199496.5|199323.3|199447.3|199262.8|6
1729501010000|2024-10-21 08:56:50|199498.1|199261|199443.9|199318.9|199498.1|199325.1|199442.1|199261|13
1729501020000|2024-10-21 08:57:00|199447.2|199322.2|199509.9|199384.9|199520.9|199395.9|199447.2|199322.2|10
1729501030000|2024-10-21 08:57:10|199510.4|199385.4|199490.2|199365.2|199514|199389|199489.2|199364.2|11
1729501040000|2024-10-21 08:57:20|199489.3|199364.3|199488.8|199363.8|199489.4|199364.4|199488.8|199363.8|3
1729501050000|2024-10-21 08:57:30|199488.7|199363.7|199488.8|199363.8|199489.4|199364.4|199488.7|199363.7|7
1729501060000|2024-10-21 08:57:40|199534.4|199308.4|199508|199383|199534.4|199383|199481.6|199308.4|13
1729501070000|2024-10-21 08:57:50|199504.2|199379.2|199491.2|199366.2|199504.2|199379.2|199490|199365|9
1729501080000|2024-10-21 08:58:00|199490.7|199365.7|199491|199366|199491|199366|199490.7|199365.7|2
1729501090000|2024-10-21 08:58:10|199490.9|199365.9|199490.8|199365.8|199490.9|199365.9|199489.5|199364.5|5
1729501100000|2024-10-21 08:58:20|199491.5|199366.5|199458.2|199333.2|199507.6|199382.6|199445.5|199320.5|21
1729501110000|2024-10-21 08:58:30|199460.7|199335.7|199461.1|199336.1|199468.9|199343.9|199456.9|199331.9|7
1729501120000|2024-10-21 08:58:40|199467.2|199342.2|199463.4|199338.4|199467.7|199342.7|199457.7|199332.7|7
1729501130000|2024-10-21 08:58:50|199462.5|199337.5|199462.9|199337.9|199463.7|199338.7|199462.5|199337.5|3
1729501140000|2024-10-21 08:59:00|199461.2|199336.2|199468.9|199343.9|199472|199347|199457.3|199332.3|5
1729501150000|2024-10-21 08:59:10|199469.7|199344.7|199468.9|199343.9|199470.6|199345.6|199468.9|199343.9|4
1729501170000|2024-10-21 08:59:30|199465.4|199340.4|199465.4|199340.4|199465.4|199340.4|199465.4|199340.4|1
1729501180000|2024-10-21 08:59:40|199468.4|199343.4|199489.8|199364.8|199500.5|199375.5|199457.6|199332.6|17
1729501190000|2024-10-21 08:59:50|199493.4|199368.4|199494.3|199369.3|199503.1|199378.1|199490.3|199365.3|8
1729501200000|2024-10-21 09:00:00|199495|199370|199491.2|199366.2|199495|199370|199484.7|199359.7|15
1729501210000|2024-10-21 09:00:10|199490.4|199365.4|199508.3|199383.3|199508.3|199383.3|199486|199361|21
1729501220000|2024-10-21 09:00:20|199498|199373|199499.5|199374.5|199500.8|199375.8|199498|199373|3
1729501230000|2024-10-21 09:00:30|199496|199371|199499.2|199374.2|199501.6|199376.6|199495|199370|9
1729501240000|2024-10-21 09:00:40|199500.4|199375.4|199495.4|199370.4|199500.4|199375.4|199494.4|199369.4|10
1729501250000|2024-10-21 09:00:50|199494.4|199369.4|199489.7|199364.7|199497|199372|199489.7|199364.7|8
1729501260000|2024-10-21 09:01:00|199482.3|199357.3|199489.6|199364.6|199494.2|199369.2|199481.5|199356.5|7
1729501270000|2024-10-21 09:01:10|199484.2|199359.2|199482.9|199357.9|199484.2|199359.2|199482.1|199357.1|3
1729501280000|2024-10-21 09:01:20|199485.7|199360.7|199475|199350|199492.3|199367.3|199469.1|199344.1|7
1729501290000|2024-10-21 09:01:30|199480.3|199355.3|199442.2|199317.2|199480.3|199355.3|199442.2|199317.2|18
1729501300000|2024-10-21 09:01:40|199449.3|199324.3|199357|199232|199457.3|199332.3|199338.9|199213.9|30
1729501310000|2024-10-21 09:01:50|199353.7|199228.7|199339.1|199214.1|199368.7|199243.7|199339.1|199214.1|40
1729501320000|2024-10-21 09:02:00|199356.4|199231.4|199342|199217|199364.5|199239.5|199338.7|199213.7|30
1729501330000|2024-10-21 09:02:10|199342.2|199217.2|199349.6|199224.6|199349.7|199224.7|199330.3|199205.3|28
1729501340000|2024-10-21 09:02:20|199346.6|199221.6|199347.7|199222.7|199352.3|199227.3|199335|199210|28
1729501350000|2024-10-21 09:02:30|199348.5|199223.5|199349.7|199224.7|199349.7|199224.7|199328.8|199203.8|14
1729501360000|2024-10-21 09:02:40|199359.8|199234.8|199340.6|199215.6|199359.8|199234.8|199324.7|199199.7|26
1729501370000|2024-10-21 09:02:50|199344.2|199219.2|199357.8|199232.8|199382|199257|199340|199215|10
1729501380000|2024-10-21 09:03:00|199354.6|199229.6|199358.6|199233.6|199358.6|199233.6|199354.6|199229.6|6
1729501390000|2024-10-21 09:03:10|199355.8|199230.8|199337.7|199212.7|199355.8|199230.8|199333.3|199208.3|13
1729501400000|2024-10-21 09:03:20|199339.6|199214.6|199340.6|199215.6|199343.4|199218.4|199337.6|199212.6|12
1729501410000|2024-10-21 09:03:30|199340.9|199215.9|199338.7|199213.7|199341.3|199216.3|199338.7|199213.7|6
1729501420000|2024-10-21 09:03:40|199340.8|199215.8|199341.3|199216.3|199341.5|199216.5|199340.8|199215.8|3
1729501430000|2024-10-21 09:03:50|199339.3|199214.3|199341.4|199216.4|199341.5|199216.5|199339.3|199214.3|6
1729501440000|2024-10-21 09:04:00|199387.3|199182.8|199387.3|199182.8|199387.3|199182.8|199387.3|199182.8|1
1729501450000|2024-10-21 09:04:10|199382|199183.5|199370.8|199187|199387.6|199187|199370.8|199181.4|3
1729501460000|2024-10-21 09:04:20|199335.7|199210.7|199340.6|199215.6|199340.6|199215.6|199335.7|199210.7|3
1729501470000|2024-10-21 09:04:30|199341.4|199216.4|199383.9|199258.9|199394.3|199269.3|199341.4|199216.4|5
1729501480000|2024-10-21 09:04:40|199377.3|199252.3|199372|199247|199377.3|199252.3|199371.1|199246.1|6
1729501490000|2024-10-21 09:04:50|199371.4|199246.4|199369|199244|199371.4|199246.4|199364.3|199239.3|12
1729501500000|2024-10-21 09:05:00|199369.8|199244.8|199380.5|199255.5|199380.5|199255.5|199362.1|199237.1|9
1729501510000|2024-10-21 09:05:10|199381.5|199256.5|199384.7|199259.7|199384.7|199259.7|199375.8|199250.8|4
1729501520000|2024-10-21 09:05:20|199387.3|199262.3|199378|199253|199387.3|199262.3|199372.3|199247.3|8
1729501540000|2024-10-21 09:05:40|199376.4|199251.4|199375.1|199250.1|199377.4|199252.4|199375.1|199250.1|4
1729501550000|2024-10-21 09:05:50|199376.6|199251.6|199376.9|199251.9|199377|199252|199374.4|199249.4|8
1729501560000|2024-10-21 09:06:00|199420.7|199200.2|199375.2|199250.2|199420.7|199250.3|199374.4|199200.2|7
1729501570000|2024-10-21 09:06:10|199374.2|199249.2|199375.6|199250.6|199390.6|199265.6|199374.2|199249.2|4
1729501580000|2024-10-21 09:06:20|199390.7|199265.7|199372.2|199247.2|199390.7|199265.7|199372.2|199247.2|7
1729501590000|2024-10-21 09:06:30|199372.9|199247.9|199411.4|199286.4|199411.4|199286.4|199366.6|199241.6|9
1729501600000|2024-10-21 09:06:40|199400.1|199275.1|199330.1|199205.1|199415.6|199290.6|199330.1|199205.1|11
1729501620000|2024-10-21 09:07:00|199326.2|199201.2|199262.5|199137.5|199326.2|199201.2|199244.2|199119.2|27
1729501630000|2024-10-21 09:07:10|199259.4|199134.4|199250|199125|199271.2|199167.5|199217|199112.7|10
1729501640000|2024-10-21 09:07:20|199247.9|199122.9|199250.2|199125.2|199250.2|199125.2|199247.9|199122.9|2
1729501650000|2024-10-21 09:07:30|199250.3|199125.3|199250.3|199125.3|199250.3|199125.3|199250.3|199125.3|1
1729501660000|2024-10-21 09:07:40|199252|199127|199262.4|199137.4|199264.1|199139.1|199249.5|199124.5|9
1729501670000|2024-10-21 09:07:50|199260.1|199135.1|199216.3|199166.3|199278.4|199166.3|199216.3|199109.9|14
1729501680000|2024-10-21 09:08:00|199219.9|199169.9|199247.6|199122.6|199268.2|199172.4|199219.9|199120.2|17
1729501690000|2024-10-21 09:08:10|199246|199121|199246.3|199121.3|199255.2|199130.2|199246|199121|10
1729501700000|2024-10-21 09:08:20|199247.6|199122.6|199213.1|199088.1|199269.4|199167.5|199192.5|199083|30
1729501710000|2024-10-21 09:08:30|199212.1|199087.1|199228.7|199103.7|199230.2|199105.2|199209.7|199084.7|16
1729501720000|2024-10-21 09:08:40|199229.4|199104.4|199228.4|199103.4|199231.8|199106.8|199210.3|199085.3|26
1729501730000|2024-10-21 09:08:50|199231.2|199106.2|199232.1|199107.1|199239.9|199114.9|199214.5|199089.5|12
1729501740000|2024-10-21 09:09:00|199235.5|199110.5|199216|199091|199241.2|199116.2|199209.4|199084.4|23
1729501750000|2024-10-21 09:09:10|199215.5|199090.5|199225.1|199100.1|199241|199116|199215.5|199090.5|5
1729501760000|2024-10-21 09:09:20|199224.6|199099.6|199229.7|199104.7|199232.5|199107.5|199224.6|199099.6|9
1729501770000|2024-10-21 09:09:30|199230.6|199105.6|199242.2|199117.2|199242.2|199117.2|199222.1|199097.1|7
1729501780000|2024-10-21 09:09:40|199260.4|199135.4|199243.7|199118.7|199260.4|199135.4|199242.6|199117.6|4
1729501790000|2024-10-21 09:09:50|199242.8|199117.8|199314.6|199189.6|199335.8|199210.8|199242.8|199117.8|15
1729501800000|2024-10-21 09:10:00|199308.3|199183.3|199318.6|199193.6|199339.8|199214.8|199308.3|199183.3|19
1729501810000|2024-10-21 09:10:10|199316.5|199191.5|199314|199189|199332.5|199245.8|199293.7|199189|14
1729501820000|2024-10-21 09:10:20|199309.7|199184.7|199312.4|199187.4|199317.6|199255.9|199287.3|199173.6|11
1729501830000|2024-10-21 09:10:30|199314.4|199189.4|199270.8|199145.8|199314.4|199209.4|199256.1|199145.8|7
1729501840000|2024-10-21 09:10:40|199287.8|199162.8|199287.8|199162.8|199287.8|199162.8|199287.8|199162.8|1
1729501850000|2024-10-21 09:10:50|199287.7|199162.7|199280|199155|199287.8|199162.8|199270.1|199145.1|9
1729501860000|2024-10-21 09:11:00|199261.1|199136.1|199269|199144|199286.9|199161.9|199261.1|199136.1|5
1729501870000|2024-10-21 09:11:10|199286.5|199161.5|199297.3|199172.3|199309|199184|199286.5|199161.5|6
1729501880000|2024-10-21 09:11:20|199295.9|199170.9|199296.8|199171.8|199296.8|199171.8|199277.8|199152.8|7
1729501890000|2024-10-21 09:11:30|199297.2|199172.2|199359.6|199221.1|199371.4|199246.4|199297.2|199172.2|16
1729501900000|2024-10-21 09:11:40|199360.3|199220.6|199357.2|199232.2|199373.4|199248.4|199337.6|199212.6|14
1729501910000|2024-10-21 09:11:50|199360.9|199235.9|199353.4|199228.4|199364.7|199239.7|199352.6|199227.6|9
1729501920000|2024-10-21 09:12:00|199356.9|199231.9|199324.6|199274.6|199356.9|199277.4|199317.6|199206|15
1729501930000|2024-10-21 09:12:10|199324.7|199274.7|199324.1|199274.1|199330|199280|199316.1|199266.1|14
1729501940000|2024-10-21 09:12:20|199319.7|199269.7|199324.9|199274.9|199325|199275|199315.2|199265.2|21
1729501950000|2024-10-21 09:12:30|199322.5|199272.5|199327.9|199277.9|199329.7|199279.7|199319.4|199269.4|10
1729501960000|2024-10-21 09:12:40|199324.9|199274.9|199324.6|199274.6|199324.9|199274.9|199312.5|199262.5|11
1729501970000|2024-10-21 09:12:50|199320.4|199270.4|199317.1|199267.1|199330.6|199280.6|199313.1|199263.1|13
1729501980000|2024-10-21 09:13:00|199320|199270|199308.4|199258.4|199320.1|199270.1|199305.8|199255.8|18
1729501990000|2024-10-21 09:13:10|199306.2|199256.2|199310.8|199260.8|199374.6|199262.3|199301.1|199220.6|19
1729502000000|2024-10-21 09:13:20|199314.7|199264.7|199319.7|199269.7|199319.7|199269.7|199305.6|199255.6|11
1729502010000|2024-10-21 09:13:30|199314.9|199264.9|199340.5|199290.5|199340.5|199290.5|199305.3|199255.3|19
1729502020000|2024-10-21 09:13:40|199336.8|199286.8|199332.7|199282.7|199336.8|199286.8|199324.5|199274.5|6
1729502030000|2024-10-21 09:13:50|199389.3|199264.3|199391.9|199266.9|199393.1|199267.2|199387.1|199248.8|7
1729502040000|2024-10-21 09:14:00|199399|199274|199386.1|199242.5|199399|199274|199386.1|199242.5|8
1729502050000|2024-10-21 09:14:10|199384|199243.1|199382.4|199243.1|199384|199243.1|199382.4|199243.1|2
1729502060000|2024-10-21 09:14:20|199362.1|199237.1|199389.2|199249.4|199389.2|199249.4|199362.1|199237.1|2
1729502070000|2024-10-21 09:14:30|199395.8|199270.8|199385.5|199253.3|199397.4|199272.4|199385.5|199251.1|5
1729502090000|2024-10-21 09:14:50|199395.4|199270.4|199388.7|199258|199395.4|199270.4|199382.4|199247.4|7
1729502100000|2024-10-21 09:15:00|199383.8|199255|199346.8|199296.8|199398.6|199296.8|199346.8|199240.3|8
1729502130000|2024-10-21 09:15:30|199399.8|199274.8|199347.4|199297.4|199399.8|199299.7|199347.4|199274.8|3
1729502140000|2024-10-21 09:15:40|199400.7|199275.7|199400.7|199275.7|199400.7|199275.7|199400.7|199275.7|1
1729502150000|2024-10-21 09:15:50|199394.8|199269.8|199343.9|199293.9|199394.8|199293.9|199336.9|199269.8|3
1729502160000|2024-10-21 09:16:00|199396|199271|199384.2|199259.2|199396|199271|199384.2|199259.2|5
1729502170000|2024-10-21 09:16:10|199381.7|199256.7|199381.8|199256.8|199381.8|199256.8|199381.7|199256.7|2
1729502180000|2024-10-21 09:16:20|199398.8|199273.8|199386.6|199261.6|199398.8|199273.8|199386.6|199261.6|12
1729502190000|2024-10-21 09:16:30|199386.9|199261.9|199456.2|199331.2|199456.2|199365.7|199386.9|199256.1|17
1729502200000|2024-10-21 09:16:40|199452.9|199327.9|199452.5|199327.5|199456.7|199352|199389.1|199327.5|8
1729502210000|2024-10-21 09:16:50|199450.3|199325.3|199465.5|199340.5|199466.3|199341.3|199450.3|199325.3|11
1729502220000|2024-10-21 09:17:00|199452|199327|199407.4|199357.4|199461.8|199357.4|199406|199327|7
1729502230000|2024-10-21 09:17:10|199410.5|199360.5|199428.9|199378.9|199428.9|199378.9|199406.1|199356.1|6
1729502240000|2024-10-21 09:17:20|199426|199376|199426|199376|199442|199392|199426|199376|3
1729502250000|2024-10-21 09:17:30|199441.9|199391.9|199441.1|199391.1|199441.9|199391.9|199418.3|199368.3|5
1729502260000|2024-10-21 09:17:40|199425.2|199375.2|199440.8|199390.8|199441.1|199391.1|199425.2|199375.2|3
1729502270000|2024-10-21 09:17:50|199425.2|199375.2|199425.2|199375.2|199440.7|199390.7|199425.2|199375.2|3
1729502280000|2024-10-21 09:18:00|199440.7|199390.7|199408.3|199358.3|199440.7|199390.7|199396.9|199304.9|16
1729502290000|2024-10-21 09:18:10|199412.3|199362.3|199408.1|199358.1|199425.6|199375.6|199392.9|199342.9|15
1729502300000|2024-10-21 09:18:20|199411.5|199361.5|199410.7|199360.7|199411.5|199361.5|199397.5|199347.5|6
1729502310000|2024-10-21 09:18:30|199407.9|199357.9|199405.9|199355.9|199407.9|199357.9|199397|199347|6
1729502320000|2024-10-21 09:18:40|199406.6|199356.6|199406.1|199356.1|199406.6|199356.6|199401.2|199351.2|5
1729502330000|2024-10-21 09:18:50|199399.2|199349.2|199402.8|199352.8|199404.2|199354.2|199399.2|199349.2|6
1729502340000|2024-10-21 09:19:00|199405.4|199355.4|199422.9|199372.9|199422.9|199372.9|199405.4|199355.4|6
1729502350000|2024-10-21 09:19:10|199424.4|199374.4|199425.6|199375.6|199426.7|199376.7|199420.3|199370.3|6
1729502370000|2024-10-21 09:19:30|199422.5|199372.5|199421.9|199371.9|199425|199375|199421.9|199371.9|4
1729502380000|2024-10-21 09:19:40|199414.1|199364.1|199420.5|199370.5|199420.5|199370.5|199414.1|199364.1|2
1729502390000|2024-10-21 09:19:50|199416.4|199366.4|199417.1|199367.1|199420.9|199370.9|199413.4|199363.4|6
1729502400000|2024-10-21 09:20:00|199415|199365|199453.9|199328.9|199453.9|199365|199386.4|199318.5|15
1729502410000|2024-10-21 09:20:10|199456.5|199331.5|199468.6|199343.6|199474.9|199349.9|199436.8|199311.8|12
1729502420000|2024-10-21 09:20:20|199469.9|199344.9|199438.5|199388.5|199475.8|199388.5|199413.7|199344.4|12
1729502430000|2024-10-21 09:20:30|199436.1|199386.1|199422.9|199372.9|199436.1|199386.1|199415.3|199365.3|15
1729502440000|2024-10-21 09:20:40|199419.9|199369.9|199422.3|199372.3|199422.3|199372.3|199419.9|199369.9|2
1729502450000|2024-10-21 09:20:50|199418.1|199368.1|199473|199348|199477|199368.1|199418.1|199333.1|13
1729502460000|2024-10-21 09:21:00|199470.7|199345.7|199471.2|199346.2|199473.2|199348.2|199469.6|199344.6|7
1729502470000|2024-10-21 09:21:10|199473.2|199348.2|199528.2|199403.2|199528.2|199417.7|199461.7|199344.8|21
1729502480000|2024-10-21 09:21:20|199529.4|199404.4|199527.9|199402.9|199532|199407|199527.3|199402.3|8
1729502490000|2024-10-21 09:21:30|199528.4|199403.4|199521.5|199396.5|199528.4|199403.4|199515.2|199390.2|9
1729502500000|2024-10-21 09:21:40|199520.9|199395.9|199518.7|199393.7|199520.9|199412.2|199462.2|199378.2|6
1729502510000|2024-10-21 09:21:50|199521.1|199396.1|199521.6|199396.6|199524|199415.1|199465.1|199378.3|8
1729502520000|2024-10-21 09:22:00|199506.6|199381.6|199532.5|199407.5|199533.7|199408.7|199506.6|199381.6|9
1729502530000|2024-10-21 09:22:10|199528.3|199403.3|199524.2|199399.2|199529.7|199404.7|199521.7|199396.7|9
1729502540000|2024-10-21 09:22:20|199523.9|199398.9|199525.9|199400.9|199528.2|199403.2|199523.9|199398.9|3
1729502550000|2024-10-21 09:22:30|199522|199397|199521.6|199396.6|199524.1|199399.1|199521.6|199396.6|4
1729502560000|2024-10-21 09:22:40|199522.4|199397.4|199524.6|199399.6|199524.6|199399.6|199522.4|199397.4|2
1729502570000|2024-10-21 09:22:50|199526.1|199401.1|199524.7|199399.7|199526.8|199401.8|199524.7|199399.7|3
1729502580000|2024-10-21 09:23:00|199522.6|199397.6|199525.8|199400.8|199525.8|199400.8|199521.6|199396.6|7
1729502590000|2024-10-21 09:23:10|199524.3|199399.3|199524.4|199399.4|199524.4|199399.4|199523.4|199398.4|3
1729502600000|2024-10-21 09:23:20|199521.9|199396.9|199523.6|199398.6|199526|199401|199519.2|199394.2|12
1729502620000|2024-10-21 09:23:40|199525.4|199400.4|199522.3|199397.3|199525.4|199400.4|199522.3|199397.3|3
1729502630000|2024-10-21 09:23:50|199524.4|199399.4|199528.1|199403.1|199528.1|199403.1|199522.6|199397.6|3
1729502640000|2024-10-21 09:24:00|199522|199397|199521.6|199396.6|199522.7|199397.7|199521.6|199396.6|3
1729502660000|2024-10-21 09:24:20|199521.3|199396.3|199519.7|199394.7|199521.3|199396.3|199519.7|199394.7|2
1729502670000|2024-10-21 09:24:30|199521.5|199396.5|199523|199398|199523|199398|199521.5|199396.5|2
1729502680000|2024-10-21 09:24:40|199521.5|199396.5|199519.7|199394.7|199521.5|199396.5|199519.7|199394.7|2
1729502690000|2024-10-21 09:24:50|199521.3|199396.3|199521|199396|199522|199397|199521|199396|3
1729502700000|2024-10-21 09:25:00|199519|199394|199501.6|199376.6|199519.2|199394.2|199496.4|199371.4|9
1729502710000|2024-10-21 09:25:10|199502.5|199377.5|199504.5|199379.5|199506|199381|199502.4|199377.4|10
1729502720000|2024-10-21 09:25:20|199498.4|199373.4|199502.1|199377.1|199505.3|199380.3|199497.7|199372.7|14
1729502740000|2024-10-21 09:25:40|199500.5|199375.5|199500.9|199375.9|199501.8|199376.8|199499.9|199374.9|8
1729502750000|2024-10-21 09:25:50|199501.6|199376.6|199496.7|199371.7|199501.7|199376.7|199496.7|199371.7|5
1729502760000|2024-10-21 09:26:00|199496|199371|199494.7|199369.7|199496|199371|199494.7|199369.7|10
1729502770000|2024-10-21 09:26:10|199495.4|199370.4|199495.4|199370.4|199495.4|199370.4|199494.7|199369.7|8
1729502780000|2024-10-21 09:26:20|199539.4|199321.6|199492.7|199367.7|199539.4|199367.7|199492.7|199321.6|2
1729502790000|2024-10-21 09:26:30|199493.4|199368.4|199495.3|199370.3|199495.3|199370.3|199492.6|199367.6|8
1729502810000|2024-10-21 09:26:50|199494.4|199369.4|199495.2|199370.2|199495.2|199370.2|199494.4|199369.4|6
1729502820000|2024-10-21 09:27:00|199494.4|199369.4|199495.7|199370.7|199495.7|199370.7|199494.4|199369.4|7
1729502830000|2024-10-21 09:27:10|199544.2|199322.9|199539.8|199316.8|199544.2|199323.3|199539.3|199316.8|10
1729502840000|2024-10-21 09:27:20|199539.3|199320.4|199538.8|199320.4|199544.2|199320.4|199538.8|199319.6|3
1729502850000|2024-10-21 09:27:30|199494.4|199369.4|199493.8|199368.8|199495.2|199370.2|199493.8|199368.8|4
1729502860000|2024-10-21 09:27:40|199492.1|199367.1|199492.8|199367.8|199492.8|199367.8|199492.1|199367.1|2
1729502870000|2024-10-21 09:27:50|199493.6|199368.6|199496|199371|199496|199371|199492.7|199367.7|4
1729502880000|2024-10-21 09:28:00|199495.4|199370.4|199495.4|199370.4|199495.4|199370.4|199495.4|199370.4|1
1729502890000|2024-10-21 09:28:10|199494.7|199369.7|199495.4|199370.4|199495.4|199370.4|199494.7|199369.7|4
1729502900000|2024-10-21 09:28:20|199494.7|199369.7|199535|199322.2|199539.5|199370.3|199494.7|199320.2|5
1729502910000|2024-10-21 09:28:30|199539.3|199322.1|199494.7|199369.7|199539.3|199381.2|199494.7|199322.1|5
1729502920000|2024-10-21 09:28:40|199495.5|199370.5|199496.7|199371.7|199501.5|199376.5|199495.5|199370.5|16
1729502930000|2024-10-21 09:28:50|199497.4|199372.4|199498.2|199373.2|199498.2|199373.2|199496.4|199371.4|11
1729502940000|2024-10-21 09:29:00|199497.9|199372.9|199497.5|199372.5|199498|199373|199496.9|199371.9|4
1729502950000|2024-10-21 09:29:10|199566|199312|199492|199367|199566|199367.7|199490.3|199312|6
1729502960000|2024-10-21 09:29:20|199492.5|199367.5|199492|199367|199492.5|199367.5|199492|199367|2
1729502970000|2024-10-21 09:29:30|199493.5|199368.5|199493.3|199368.3|199493.5|199368.5|199491.3|199366.3|4
1729502980000|2024-10-21 09:29:40|199493.7|199368.7|199476.8|199351.8|199512.6|199406.5|199456.5|199351.8|15
1729502990000|2024-10-21 09:29:50|199456.5|199406.5|199490.7|199365.7|199507.9|199406.5|199440.4|199355.2|11
1729503000000|2024-10-21 09:30:00|199491.3|199366.3|199503|199378|199503.2|199378.2|199486.7|199361.7|6
1729503010000|2024-10-21 09:30:10|199504.8|199379.8|199524.5|199399.5|199532.4|199407.4|199504.8|199379.8|4
1729503020000|2024-10-21 09:30:20|199522|199397|199522.1|199397.1|199522.1|199397.1|199519.5|199394.5|3
1729503030000|2024-10-21 09:30:30|199522.9|199397.9|199523.1|199398.1|199523.1|199398.1|199517.7|199392.7|8
1729503040000|2024-10-21 09:30:40|199521|199396|199565.2|199440.2|199569|199505.4|199521|199396|12
1729503050000|2024-10-21 09:30:50|199565.6|199440.6|199536.4|199486.4|199577.4|199486.4|199536.4|199434.5|11
1729503060000|2024-10-21 09:31:00|199543|199493|199545.4|199495.4|199602.9|199500.7|199535|199448.5|7
1729503070000|2024-10-21 09:31:10|199550.1|199500.1|199666.7|199541.7|199672.9|199583|199543.1|199452.6|19
1729503080000|2024-10-21 09:31:20|199657.8|199532.8|199656.4|199531.4|199678.2|199575|199616.4|199531.4|14
1729503090000|2024-10-21 09:31:30|199663.5|199538.5|199673.5|199548.5|199677|199575.6|199625.6|199537.1|9
1729503100000|2024-10-21 09:31:40|199677.1|199552.1|199685|199560|199685|199582.5|199632.5|199552.1|3
1729503110000|2024-10-21 09:31:50|199652.7|199527.7|199637.3|199587.3|199674.6|199588.7|199635.1|199527.7|20
1729503120000|2024-10-21 09:32:00|199628.4|199578.4|199655.1|199530.1|199706.4|199588.5|199628.4|199528.8|19
1729503130000|2024-10-21 09:32:10|199662.4|199537.4|199662.4|199537.4|199662.4|199537.4|199662.4|199537.4|1
1729503140000|2024-10-21 09:32:20|199659.1|199534.1|199665.6|199540.6|199678.2|199553.2|199659.1|199534.1|5
1729503150000|2024-10-21 09:32:30|199676.6|199551.6|199654.9|199524.1|199684.5|199559.5|199652.9|199524.1|16
1729503160000|2024-10-21 09:32:40|199652|199527|199650.6|199521.3|199674.9|199549.9|199650.6|199521.3|15
1729503170000|2024-10-21 09:32:50|199660.3|199535.3|199630.3|199505.3|199660.3|199535.3|199616.3|199491.3|11
1729503180000|2024-10-21 09:33:00|199627.4|199502.4|199621.6|199496.6|199633.1|199508.1|199617.3|199492.3|16
1729503190000|2024-10-21 09:33:10|199644.6|199519.6|199589.4|199539.4|199644.6|199539.4|199589.4|199494|10
1729503200000|2024-10-21 09:33:20|199591.9|199541.9|199564.5|199514.5|199631|199541.9|199558.3|199475.3|18
1729503210000|2024-10-21 09:33:30|199618.8|199493.8|199559|199509|199622.4|199511|199553.9|199480.8|12
1729503220000|2024-10-21 09:33:40|199553|199503|199582.4|199457.4|199585.1|199518|199553|199457.2|7
1729503230000|2024-10-21 09:33:50|199557.9|199507.9|199565.7|199515.7|199568.1|199518.1|199555.5|199505.5|7
1729503240000|2024-10-21 09:34:00|199562.3|199512.3|199582|199532|199584.6|199534.6|199562.3|199512.3|8
1729503250000|2024-10-21 09:34:10|199574.2|199524.2|199641.2|199516.2|199641.2|199540.3|199574.2|199504.5|9
1729503260000|2024-10-21 09:34:20|199637.1|199512.1|199637.1|199512.1|199637.1|199512.1|199637.1|199512.1|1
1729503270000|2024-10-21 09:34:30|199631.5|199506.5|199612.7|199487.7|199631.5|199506.5|199612.7|199487.7|3
1729503280000|2024-10-21 09:34:40|199626.9|199501.9|199621.1|199496.1|199642.1|199517.1|199621.1|199496.1|7
1729503290000|2024-10-21 09:34:50|199635.2|199510.2|199638.1|199513.1|199638.3|199513.3|199614.9|199489.9|18
1729503300000|2024-10-21 09:35:00|199640|199515|199641.3|199516.3|199643.8|199518.8|199622.9|199497.9|19
1729503310000|2024-10-21 09:35:10|199641|199516|199635|199510|199641|199516|199613.4|199488.4|15
1729503320000|2024-10-21 09:35:20|199620.6|199495.6|199617|199492|199624.5|199499.5|199600.4|199475.4|17
1729503330000|2024-10-21 09:35:30|199616.7|199491.7|199601.8|199476.8|199616.7|199491.7|199601.8|199476.8|4
1729503340000|2024-10-21 09:35:40|199616.6|199491.6|199612.4|199487.4|199617.6|199492.6|199609.7|199484.7|12
1729503350000|2024-10-21 09:35:50|199611.8|199486.8|199582.4|199457.4|199611.9|199486.9|199568.5|199443.5|13
1729503360000|2024-10-21 09:36:00|199582|199457|199608.4|199483.4|199611.8|199486.8|199579|199454|13
1729503370000|2024-10-21 09:36:10|199610.3|199485.3|199602.4|199477.4|199610.3|199485.3|199601.6|199476.6|6
1729503390000|2024-10-21 09:36:30|199602.1|199477.1|199589.6|199464.6|199602.1|199477.1|199589.6|199464.6|2
1729503400000|2024-10-21 09:36:40|199585.4|199460.4|199586.8|199461.8|199589.1|199464.1|199581.7|199456.7|14
1729503410000|2024-10-21 09:36:50|199586.4|199461.4|199586.5|199461.5|199586.8|199461.8|199585.2|199460.2|6
1729503420000|2024-10-21 09:37:00|199589.6|199464.6|199605|199480|199606.3|199481.3|199589.6|199464.6|15
1729503430000|2024-10-21 09:37:10|199601.8|199476.8|199595.6|199470.6|199601.8|199476.8|199569.4|199444.4|9
1729503440000|2024-10-21 09:37:20|199595.8|199470.8|199596.6|199471.6|199596.6|199471.6|199595.8|199470.8|2
1729503450000|2024-10-21 09:37:30|199595.8|199470.8|199583.2|199458.2|199600|199475|199583.2|199458.2|6
1729503460000|2024-10-21 09:37:40|199597.8|199472.8|199597.8|199472.8|199597.8|199472.8|199597.8|199472.8|1
1729503470000|2024-10-21 09:37:50|199597.2|199472.2|199597.2|199472.2|199597.2|199472.2|199597.2|199472.2|1
1729503480000|2024-10-21 09:38:00|199596.7|199471.7|199586.7|199461.7|199603.2|199478.2|199577.9|199452.9|8
1729503490000|2024-10-21 09:38:10|199586.9|199461.9|199588|199463|199588|199463|199576.8|199451.8|8
1729503500000|2024-10-21 09:38:20|199584.1|199459.1|199583.1|199458.1|199584.1|199459.1|199583.1|199458.1|6
1729503510000|2024-10-21 09:38:30|199582.9|199457.9|199583.1|199458.1|199597.1|199472.1|199582.9|199457.9|5
1729503520000|2024-10-21 09:38:40|199596.6|199471.6|199557.4|199432.4|199596.6|199471.6|199557.4|199432.4|13
1729503530000|2024-10-21 09:38:50|199569.4|199444.4|199564.1|199439.1|199582.2|199457.2|199564.1|199439.1|10
1729503540000|2024-10-21 09:39:00|199563.4|199438.4|199575.3|199450.3|199581.8|199456.8|199563.4|199438.4|13
1729503550000|2024-10-21 09:39:10|199578.2|199453.2|199568.6|199443.6|199578.2|199453.2|199558.3|199433.3|12
1729503560000|2024-10-21 09:39:20|199568.3|199443.3|199573|199448|199593.9|199468.9|199568.3|199443.3|9
1729503570000|2024-10-21 09:39:30|199573.2|199448.2|199573.5|199448.5|199587.3|199462.3|199573|199448|7
1729503580000|2024-10-21 09:39:40|199587.3|199462.3|199567.8|199442.8|199587.3|199462.3|199567.8|199442.8|6
1729503600000|2024-10-21 09:40:00|199567.6|199442.6|199567.2|199442.2|199567.6|199442.6|199566.8|199441.8|4
1729503610000|2024-10-21 09:40:10|199617|199395|199617|199395|199617|199395|199617|199395|1
1729503630000|2024-10-21 09:40:30|199568.3|199443.3|199568.3|199443.3|199568.3|199443.3|199568.3|199443.3|1
1729503640000|2024-10-21 09:40:40|199568.2|199443.2|199515.3|199390.3|199571.6|199446.6|199514.6|199389.6|8
1729503650000|2024-10-21 09:40:50|199519.7|199394.7|199533.4|199408.4|199559.9|199434.9|199519.7|199394.7|11
1729503660000|2024-10-21 09:41:00|199547.5|199422.5|199558.8|199433.8|199558.8|199433.8|199547.5|199422.5|2
1729503670000|2024-10-21 09:41:10|199553.9|199428.9|199553.9|199428.9|199553.9|199428.9|199553.9|199428.9|1
1729503700000|2024-10-21 09:41:40|199518.4|199383|199593.5|199382|199593.5|199383|199518.4|199381|4
1729503710000|2024-10-21 09:41:50|199593.4||199593.2||199593.4||199593.2||3
1729503720000|2024-10-21 09:42:00|199593.1|199385|199548.9|199423.9|199593.1|199430.8|199544.6|199385|6
1729503730000|2024-10-21 09:42:10|199544.7|199419.7|199544.7|199419.7|199544.7|199419.7|199544.7|199419.7|1
1729503740000|2024-10-21 09:42:20|199548.9|199423.9|199548.9|199423.9|199548.9|199423.9|199548.9|199423.9|1
1729503760000|2024-10-21 09:42:40|199555.4|199430.4|199559|199434|199583.4|199458.4|199550|199425|10
1729503770000|2024-10-21 09:42:50|199554.8|199429.8|199545.4|199420.4|199554.8|199429.8|199541.9|199416.9|3
1729503780000|2024-10-21 09:43:00|199533.1|199408.1|199546.4|199421.4|199552|199427|199533.1|199408.1|4
1729503790000|2024-10-21 09:43:10|199542.2|199417.2|199544.6|199419.6|199552.6|199427.6|199532.1|199407.1|5
1729503810000|2024-10-21 09:43:30|199531.6|199406.6|199586.7|199461.7|199588.3|199463.3|199531.6|199406.6|8
1729503820000|2024-10-21 09:43:40|199572.2|199447.2|199569.4|199444.4|199590.7|199465.7|199564.1|199439.1|13
1729503830000|2024-10-21 09:43:50|199582.6|199457.6|199575.3|199450.3|199582.6|199457.6|199557|199432|9
1729503840000|2024-10-21 09:44:00|199574.8|199449.8|199570.6|199445.6|199575|199450|199569.8|199444.8|8
1729503850000|2024-10-21 09:44:10|199574.1|199449.1|199575|199450|199585.5|199460.5|199551.4|199426.4|10
1729503860000|2024-10-21 09:44:20|199575.5|199450.5|199577.2|199452.2|199587|199462|199560.4|199435.4|10
1729503870000|2024-10-21 09:44:30|199576.8|199451.8|199577.1|199452.1|199587.5|199462.5|199572.6|199447.6|4
1729503880000|2024-10-21 09:44:40|199584.3|199459.3|199587.3|199462.3|199608.1|199483.1|199584.3|199459.3|6
1729503890000|2024-10-21 09:44:50|199592.6|199467.6|199610.7|199485.7|199613.7|199488.7|199587.5|199462.5|9
1729503900000|2024-10-21 09:45:00|199614.4|199489.4|199605.2|199480.2|199614.4|199489.4|199591.6|199466.6|7
1729503910000|2024-10-21 09:45:10|199604.9|199479.9|199607.8|199482.8|199607.8|199482.8|199598.8|199473.8|7
1729503920000|2024-10-21 09:45:20|199607.4|199482.4|199607.5|199482.5|199608.9|199483.9|199600.4|199475.4|6
1729503930000|2024-10-21 09:45:30|199608.5|199483.5|199621.6|199496.6|199621.7|199496.7|199608|199483|7
1729503950000|2024-10-21 09:45:50|199620.9|199495.9|199613.4|199488.4|199625.6|199500.6|199613.4|199488.4|7
1729503960000|2024-10-21 09:46:00|199588.5|199463.5|199590.1|199465.1|199596.4|199471.4|199585.2|199460.2|9
1729503970000|2024-10-21 09:46:10|199593.6|199468.6|199594.8|199469.8|199595.3|199470.3|199585.6|199460.6|11
1729503980000|2024-10-21 09:46:20|199595.2|199470.2|199622.8|199497.8|199622.8|199497.8|199595.2|199470.2|5
1729503990000|2024-10-21 09:46:30|199629.6|199504.6|199617.1|199492.1|199629.6|199504.6|199617.1|199492.1|3
1729504000000|2024-10-21 09:46:40|199620.1|199495.1|199620.1|199495.1|199620.1|199495.1|199620.1|199495.1|1
1729504010000|2024-10-21 09:46:50|199614.9|199489.9|199621.7|199496.7|199626.7|199501.7|199614.9|199489.9|6
1729504020000|2024-10-21 09:47:00|199622.7|199497.7|199636.9|199511.9|199639.2|199514.2|199621.4|199496.4|17
1729504030000|2024-10-21 09:47:10|199637.1|199512.1|199641.5|199516.5|199646.1|199521.1|199637.1|199512.1|10
1729504040000|2024-10-21 09:47:20|199642.1|199517.1|199633.4|199508.4|199642.1|199517.1|199632.6|199507.6|10
1729504060000|2024-10-21 09:47:40|199629.8|199504.8|199635.8|199510.8|199639.8|199514.8|199629.8|199504.8|12
1729504070000|2024-10-21 09:47:50|199632.8|199507.8|199637.8|199512.8|199637.8|199512.8|199629.6|199504.6|6
1729504080000|2024-10-21 09:48:00|199641.7|199516.7|199638.3|199513.3|199641.7|199516.7|199638.3|199513.3|2
1729504090000|2024-10-21 09:48:10|199635.4|199510.4|199629.7|199504.7|199640.3|199515.3|199629.7|199504.7|11
1729504100000|2024-10-21 09:48:20|199634|199509|199659.6|199534.6|199661.5|199536.5|199634|199509|9
1729504110000|2024-10-21 09:48:30|199659|199534|199661|199536|199661.3|199536.3|199641.9|199516.9|11
1729504120000|2024-10-21 09:48:40|199660.4|199535.4|199665.2|199540.2|199665.7|199540.7|199659.4|199534.4|14
1729504130000|2024-10-21 09:48:50|199664.4|199539.4|199665|199540|199668.6|199543.6|199664.4|199539.4|9
1729504140000|2024-10-21 09:49:00|199668.6|199543.6|199661.7|199536.7|199668.9|199543.9|199661.7|199536.7|14
1729504150000|2024-10-21 09:49:10|199662.5|199537.5|199663|199538|199663.1|199538.1|199661.8|199536.8|8
1729504160000|2024-10-21 09:49:20|199660.1|199535.1|199662|199537|199665.6|199540.6|199660.1|199535.1|5
1729504170000|2024-10-21 09:49:30|199665.2|199540.2|199673.5|199548.5|199677.7|199552.7|199665.2|199540.2|11
1729504180000|2024-10-21 09:49:40|199673.3|199548.3|199666.1|199541.1|199673.3|199548.3|199663.1|199538.1|11
1729504190000|2024-10-21 09:49:50|199669|199544|199669.8|199544.8|199673.7|199548.7|199669|199544|6
1729504200000|2024-10-21 09:50:00|199670.4|199545.4|199672.5|199547.5|199672.5|199547.5|199664.4|199539.4|9
1729504210000|2024-10-21 09:50:10|199668.3|199543.3|199668.6|199543.6|199670|199545|199664.4|199539.4|6
1729504220000|2024-10-21 09:50:20|199669.1|199544.1|199674.6|199549.6|199679.5|199554.5|199669|199544|10
1729504230000|2024-10-21 09:50:30|199675.1|199550.1|199692.5|199567.5|199696.3|199571.3|199675.1|199550.1|3
1729504240000|2024-10-21 09:50:40|199692.6|199567.6|199697.9|199572.9|199702.1|199577.1|199692|199567|9
1729504250000|2024-10-21 09:50:50|199697.5|199572.5|199695.5|199570.5|199700.6|199575.6|199695.5|199570.5|10
1729504260000|2024-10-21 09:51:00|199696.3|199571.3|199699.8|199574.8|199702.4|199577.4|199696.3|199571.3|4
1729504270000|2024-10-21 09:51:10|199698.8|199573.8|199700.8|199575.8|199706.4|199581.4|199698.1|199573.1|16
1729504280000|2024-10-21 09:51:20|199700.3|199575.3|199625.3|199500.3|199700.3|199575.3|199622.3|199497.3|17
1729504290000|2024-10-21 09:51:30|199624.7|199499.7|199624.8|199499.8|199624.8|199499.8|199613.4|199488.4|15
1729504300000|2024-10-21 09:51:40|199628.3|199503.3|199621|199496|199629.1|199504.1|199614|199489|8
1729504310000|2024-10-21 09:51:50|199620.2|199495.2|199614|199489|199620.2|199495.2|199609.7|199484.7|3
1729504320000|2024-10-21 09:52:00|199613|199488|199620.9|199495.9|199620.9|199495.9|199612.9|199487.9|8
1729504330000|2024-10-21 09:52:10|199630.3|199505.3|199624.1|199499.1|199630.3|199505.3|199618.1|199493.1|6
1729504340000|2024-10-21 09:52:20|199624|199499|199642.9|199517.9|199646|199521|199624|199499|10
1729504350000|2024-10-21 09:52:30|199645.7|199520.7|199646|199521|199646|199521|199644.7|199519.7|3
1729504360000|2024-10-21 09:52:40|199649.1|199524.1|199654.4|199529.4|199676.8|199551.8|199649.1|199524.1|8
1729504370000|2024-10-21 09:52:50|199654.8|199529.8|199657.1|199532.1|199657.2|199532.2|199654.4|199529.4|5
1729504380000|2024-10-21 09:53:00|199656.6|199531.6|199639.1|199514.1|199656.6|199531.6|199636.2|199511.2|5
1729504390000|2024-10-21 09:53:10|199635|199510|199634.1|199509.1|199637.9|199512.9|199634.1|199509.1|13
1729504400000|2024-10-21 09:53:20|199634.8|199509.8|199645.9|199520.9|199646.4|199521.4|199634.8|199509.8|7
1729504410000|2024-10-21 09:53:30|199663.2|199538.2|199663.1|199538.1|199663.2|199538.2|199645.4|199520.4|3
1729504420000|2024-10-21 09:53:40|199663.9|199538.9|199663.1|199538.1|199664|199539|199663.1|199538.1|7
1729504430000|2024-10-21 09:53:50|199700.8|199454.4|199705.7|199451.9|199706.1|199454.4|199700.8|199451.9|6
1729504440000|2024-10-21 09:54:00|199701.4|199452.8|199683.4|199558.4|199705.9|199574.7|199668.9|199451.9|16
1729504450000|2024-10-21 09:54:10|199688.8|199563.8|199685.2|199560.2|199688.8|199563.8|199681.9|199556.9|5
1729504460000|2024-10-21 09:54:20|199682.1|199557.1|199685.8|199560.8|199685.8|199560.8|199682.1|199557.1|2
1729504480000|2024-10-21 09:54:40|199685.1|199560.1|199680.6|199555.6|199685.1|199560.1|199680.6|199555.6|3
1729504500000|2024-10-21 09:55:00|199676.3|199551.3|199675.3|199550.3|199688.8|199563.8|199668.8|199543.8|12
1729504510000|2024-10-21 09:55:10|199670.5|199545.5|199682.6|199557.6|199696.2|199571.2|199670.5|199545.5|12
1729504520000|2024-10-21 09:55:20|199688.2|199563.2|199691.3|199566.3|199691.6|199566.6|199676.2|199551.2|5
1729504530000|2024-10-21 09:55:30|199691.6|199566.6|199688|199563|199695.6|199570.6|199671.2|199546.2|5
1729504540000|2024-10-21 09:55:40|199701.4|199576.4|199690|199565|199701.4|199576.4|199666.4|199541.4|9
1729504550000|2024-10-21 09:55:50|199688.5|199563.5|199669.7|199544.7|199698.2|199573.2|199669.7|199544.7|17
1729504560000|2024-10-21 09:56:00|199684.6|199559.6|199634.8|199584.8|199684.6|199584.8|199634.8|199544.7|3
1729504570000|2024-10-21 09:56:10|199629.3|199579.3|199693.6|199568.6|199693.6|199591|199629.3|199547.3|11
1729504580000|2024-10-21 09:56:20|199689.5|199564.5|199689.5|199564.5|199689.5|199564.5|199689.5|199564.5|1
1729504590000|2024-10-21 09:56:30|199689.4|199564.4|199694.2|199569.2|199694.2|199579.8|199629.8|199561.9|10
1729504600000|2024-10-21 09:56:40|199689|199564|199692.4|199567.4|199692.4|199586.6|199634.8|199560.8|12
1729504610000|2024-10-21 09:56:50|199692.1|199567.1|199691.6|199566.6|199696.7|199571.7|199686.2|199561.2|7
1729504620000|2024-10-21 09:57:00|199695|199570|199689.2|199564.2|199700.7|199590.5|199640.5|199564.2|12
1729504630000|2024-10-21 09:57:10|199689.4|199564.4|199687.1|199562.1|199689.4|199564.4|199686.8|199561.8|3
1729504640000|2024-10-21 09:57:20|199682.8|199557.8|199697.1|199572.1|199697.1|199572.1|199682.8|199557.8|8
1729504650000|2024-10-21 09:57:30|199698|199573|199653.1|199603.1|199709.7|199603.1|199653.1|199553.6|6
1729504670000|2024-10-21 09:57:50|199691.4|199566.4|199681.2|199556.2|199703.9|199578.9|199681.2|199556.2|7
1729504680000|2024-10-21 09:58:00|199698.2|199573.2|199693.6|199568.6|199698.2|199573.2|199693.6|199568.6|2
1729504690000|2024-10-21 09:58:10|199696|199571|199693.9|199568.9|199696|199571|199693.9|199568.9|2
1729504720000|2024-10-21 09:58:40|199739|199520.8|199743.7|199520.7|199743.7|199520.8|199739|199520.7|2
1729504730000|2024-10-21 09:58:50|199691.2|199566.2|199695.7|199570.7|199695.7|199570.7|199691.2|199566.2|8
1729504740000|2024-10-21 09:59:00|199694.9|199569.9|199667.9|199542.9|199695.7|199570.7|199659.4|199534.4|16
1729504750000|2024-10-21 09:59:10|199670.2|199545.2|199675.7|199550.7|199675.7|199550.7|199670.2|199545.2|6
1729504760000|2024-10-21 09:59:20|199674.7|199549.7|199674.7|199549.7|199674.7|199549.7|199666.8|199541.8|4
1729504770000|2024-10-21 09:59:30|199673.8|199548.8|199673.2|199548.2|199674.7|199549.7|199672.7|199547.7|7
1729504780000|2024-10-21 09:59:40|199665.4|199540.4|199685.7|199560.7|199686.7|199561.7|199663.5|199538.5|13
1729504800000|2024-10-21 10:00:00|199686.4|199561.4|199703.3|199574.3|199711.3|199581.4|199686.4|199546.4|7
1729504810000|2024-10-21 10:00:10|199702.4|199577.3|199705.1|199580.1|199709.1|199583.3|199702.4|199577.3|6
1729504820000|2024-10-21 10:00:20|199708.8|199583.8|199720.7|199562.1|199720.7|199584.9|199701.8|199562.1|10
1729504830000|2024-10-21 10:00:30|199720.6|199563.1|199728.7|199571|199735.7|199577.9|199720.6|199560.5|7
1729504840000|2024-10-21 10:00:40|199728.3|199572.7|199735.9|199584.1|199735.9|199584.1|199728.3|199570.9|4
1729504850000|2024-10-21 10:00:50|199737|199584.3|199737.1|199584.2|199737.4|199584.3|199737|199583.8|3
1729504860000|2024-10-21 10:01:00|199739.4|199583.6|199743.6|199593.3|199744.8|199593.3|199739.4|199583.6|6
1729504870000|2024-10-21 10:01:10|199733.8|199584.8|199715|199558.2|199733.8|199584.8|199711.3|199553.3|8
1729504880000|2024-10-21 10:01:20|199715.3|199556.5|199717.9|199568.6|199717.9|199568.6|199713.7|199556.5|5
1729504890000|2024-10-21 10:01:30|199717.4|199570.2|199723.1|199574.1|199724|199577|199715.3|199568.4|16
1729504900000|2024-10-21 10:01:40|199728.1|199580.4|199728.8|199584.8|199729.9|199584.9|199721.9|199575.3|9
1729504910000|2024-10-21 10:01:50|199728.7|199584.9|199722.5|199575.8|199728.7|199584.9|199722.5|199575.4|4
1729504920000|2024-10-21 10:02:00|199724.1|199575.3|199737.5|199598.5|199742.4|199602.2|199721.9|199575|10
1729504930000|2024-10-21 10:02:10|199738.4|199597.2|199738.4|199596.3|199738.4|199597.2|199738.4|199596.3|2
1729504940000|2024-10-21 10:02:20|199748.2|199606.1|199749.4|199612.9|199749.5|199612.9|199748.2|199606.1|4
1729504950000|2024-10-21 10:02:30|199748.5|199611.7|199780.3|199655.3|199783.7|199658.7|199748.5|199611.7|17
1729504960000|2024-10-21 10:02:40|199782.9|199657.9|199789.6|199664.6|199792.6|199667.6|199779.7|199654.7|10
1729504980000|2024-10-21 10:03:00|199783.2|199658.2|199742.6|199617.6|199783.2|199662.6|199701|199610.2|12
1729504990000|2024-10-21 10:03:10|199744.2|199619.2|199752|199627|199756.7|199659.1|199686.2|199607.6|25
1729505000000|2024-10-21 10:03:20|199751.7|199626.7|199697.2|199647.2|199752|199652.9|199691.4|199626.7|10
1729505010000|2024-10-21 10:03:30|199693.7|199643.7|199734.4|199607.4|199734.4|199652.6|199693.7|199607.4|10
1729505020000|2024-10-21 10:03:40||199590.3||199607.4||199607.4||199590.3|4
1729505030000|2024-10-21 10:03:50|199724.3|199590.9|199725.8|199599.7|199735.5|199609.3|199724.3|199589.9|18
1729505040000|2024-10-21 10:04:00|199736.5|199610.3|199745.4|199604.1|199758|199611.8|199736.5|199592.5|13
1729505050000|2024-10-21 10:04:10|199735.3|199604.4|199735.3|199596.7|199735.3|199604.4|199735.3|199595.7|8
1729505060000|2024-10-21 10:04:20|199735.7|199597.1|199727.9|199588.1|199748.4|199623.4|199727.9|199588.1|9
1729505070000|2024-10-21 10:04:30||199587.8||199586.8||199587.8||199586.8|5
1729505080000|2024-10-21 10:04:40|199747.9|199587.1|199727.9|199587.8|199747.9|199587.8|199727.9|199587.1|3
1729505090000|2024-10-21 10:04:50|199747.6|199587.1|199779|199545|199782|199603.7|199727.9|199544|10
1729505100000|2024-10-21 10:05:00|199740.7|199615.7|199740.7|199615.7|199740.7|199615.7|199740.7|199615.7|1
1729505110000|2024-10-21 10:05:10|199740.4|199615.4|199687.1|199637.1|199740.4|199637.1|199687.1|199615.4|2
1729505130000|2024-10-21 10:05:30|199777|199641.8|199778|199545|199780|199641.8|199777|199545|4
1729505140000|2024-10-21 10:05:40|199691.2|199641.2|199697.4|199647.4|199697.4|199647.4|199691.2|199641.2|4
1729505150000|2024-10-21 10:05:50|199693.9|199643.9|199690.6|199640.6|199693.9|199643.9|199690.6|199640.6|2
1729505160000|2024-10-21 10:06:00|199693.9|199643.9|199697.5|199647.5|199705.1|199655.1|199693.9|199643.9|6
1729505170000|2024-10-21 10:06:10|199694.1|199644.1|199679.7|199629.7|199697.1|199647.1|199679.7|199629.7|8
1729505180000|2024-10-21 10:06:20|199692.7|199642.7|199696.1|199646.1|199698.2|199648.2|199690.6|199640.6|7
1729505190000|2024-10-21 10:06:30|199718.3|199593.3|199691|199641|199718.3|199647.6|199688.2|199584.3|7
1729505200000|2024-10-21 10:06:40|199694.8|199644.8|199688.6|199638.6|199699.4|199649.4|199688.6|199638.6|4
1729505210000|2024-10-21 10:06:50|199692.1|199642.1|199695.5|199645.5|199695.5|199645.5|199692.1|199642.1|2
1729505220000|2024-10-21 10:07:00|199698.9|199648.9|199694.7|199644.7|199698.9|199648.9|199694.7|199644.7|2
1729505240000|2024-10-21 10:07:20|199701|199651|199694.6|199644.6|199701|199651|199694.6|199644.6|2
1729505260000|2024-10-21 10:07:40|199698.7|199648.7|199688.5|199638.5|199698.7|199648.7|199688.5|199638.5|3
1729505280000|2024-10-21 10:08:00|199692.7|199642.7|199689.4|199639.4|199692.7|199642.7|199689.4|199639.4|2
1729505290000|2024-10-21 10:08:10|199685.6|199635.6|199685.6|199635.6|199685.6|199635.6|199685.6|199635.6|1
1729505320000|2024-10-21 10:08:40|199689|199639|199689|199639|199689|199639|199689|199639|1
1729505340000|2024-10-21 10:09:00|199681.7|199631.7|199684|199559|199720.9|199631.7|199656.4|199558.9|33
1729505350000|2024-10-21 10:09:10|199699.2|199574.2|199702.2|199577.2|199702.2|199577.2|199680.4|199555.4|7
1729505360000|2024-10-21 10:09:20|199665.4|199615.4|199701.6|199576.6|199703.8|199615.4|199657.2|199564.5|10
1729505370000|2024-10-21 10:09:30|199701|199576|199656.3|199606.3|199701|199606.3|199647.5|199576|4
1729505380000|2024-10-21 10:09:40|199695.4|199570.4|199693.8|199568.8|199695.4|199570.4|199693.8|199568.8|2
1729505390000|2024-10-21 10:09:50|199694.5|199569.5|199697.2|199572.2|199697.2|199572.2|199694|199569|7
1729505400000|2024-10-21 10:10:00|199700|199575|199682.5|199557.5|199700|199575|199682.5|199557.5|3
1729505410000|2024-10-21 10:10:10|199682|199557|199685.4|199560.4|199720.2|199607.5|199657.5|199556.5|17
1729505420000|2024-10-21 10:10:20|199718.9|199593.9|199699.3|199574.3|199718.9|199593.9|199696.5|199571.5|9
1729505430000|2024-10-21 10:10:30|199697.1|199572.1|199697|199572|199697.1|199572.1|199697|199572|2
1729505450000|2024-10-21 10:10:50|199699.2|199574.2|199693.3|199568.3|199699.2|199574.2|199693.3|199568.3|4
1729505460000|2024-10-21 10:11:00|199654|199604|199707|199582|199707|199608.1|199654|199582|4
1729505470000|2024-10-21 10:11:10|199655|199605|199707|199582|199707|199605|199655|199582|2
1729505490000|2024-10-21 10:11:30|199655|199605|199737.2|199514.3|199737.2|199605|199655|199514.3|2
1729505500000|2024-10-21 10:11:40|199737.9||199737.9||199737.9||199737.9||1
1729505510000|2024-10-21 10:11:50|199653.9|199511.6|199653.9|199603.9|199653.9|199603.9|199653.9|199511.6|2
1729505540000|2024-10-21 10:12:20|199657.2|199607.2|199657.2|199607.2|199657.2|199607.2|199657.2|199607.2|1
1729505550000|2024-10-21 10:12:30|199696|199571|199696|199571|199696|199571|199696|199571|1
1729505560000|2024-10-21 10:12:40|199695.2|199570.2|199653.5|199603.5|199705.2|199607|199653.2|199569.6|6
1729505570000|2024-10-21 10:12:50|199656.8|199606.8|199656.8|199606.8|199656.8|199606.8|199656.8|199606.8|1
1729505580000|2024-10-21 10:13:00|199708.3|199583.3|199708.3|199583.3|199708.3|199583.3|199708.3|199583.3|1
1729505590000|2024-10-21 10:13:10|199705.8|199580.8|199663.8|199538.8|199705.8|199591.4|199641.4|199538.8|6
1729505600000|2024-10-21 10:13:20|199648.6|199523.6|199654.8|199529.8|199667.3|199570.6|199620.6|199523.6|8
1729505610000|2024-10-21 10:13:30|199655.6|199530.6|199656.5|199531.5|199661.2|199536.2|199655.6|199530.6|5
1729505620000|2024-10-21 10:13:40|199653.9|199528.9|199653.7|199528.7|199656.6|199531.6|199653.7|199528.7|3
1729505630000|2024-10-21 10:13:50|199652.9|199527.9|199651.3|199526.3|199666.2|199541.2|199651|199526|8
1729505640000|2024-10-21 10:14:00|199652.9|199527.9|199661|199536|199661|199536|199651.2|199526.2|8
1729505650000|2024-10-21 10:14:10|199608.2|199558.2|199608.3|199558.3|199643.3|199558.3|199604.8|199518.3|4
1729505670000|2024-10-21 10:14:30|199604.9|199554.9|199577.4|199527.4|199604.9|199554.9|199577.4|199527.4|6
1729505680000|2024-10-21 10:14:40|199581.5|199531.5|199583.3|199533.3|199641.3|199538.6|199579.3|199485.7|7
1729505690000|2024-10-21 10:14:50|199578.9|199528.9|199578.9|199528.9|199578.9|199528.9|199578.9|199528.9|1
1729505700000|2024-10-21 10:15:00|199583.6|199533.6|199582.1|199532.1|199641.9|199533.6|199573|199481.6|13
1729505710000|2024-10-21 10:15:10|199604.4|199479.4|199618|199493|199618.8|199530.6|199580.6|199479.4|6
1729505720000|2024-10-21 10:15:20|199604|199479|199614.4|199489.4|199618.4|199493.4|199604|199479|8
1729505730000|2024-10-21 10:15:30|199615.2|199490.2|199613.3|199488.3|199627.7|199502.7|199613.3|199488.3|4
1729505760000|2024-10-21 10:16:00|199656.5|199444.9|199616.8|199491.8|199656.5|199491.8|199616.8|199444.9|2
1729505770000|2024-10-21 10:16:10|199614.6|199489.6|199623.6|199498.6|199627|199524.8|199567.5|199489.6|11
1729505780000|2024-10-21 10:16:20|199622.8|199497.8|199623.6|199498.6|199623.6|199498.6|199622.8|199497.8|2
1729505790000|2024-10-21 10:16:30|199608.3|199483.3|199623.7|199498.7|199623.7|199498.7|199607.6|199482.6|4
1729505800000|2024-10-21 10:16:40|199619.6|199494.6|199606.9|199481.9|199619.6|199494.6|199588.8|199463.8|14
1729505810000|2024-10-21 10:16:50|199610.9|199485.9|199495.3|199445.3|199610.9|199485.9|199495.3|199401.1|18
1729505820000|2024-10-21 10:17:00|199536.3|199411.3|199547.1|199422.1|199552.2|199459.7|199509.7|199404.2|26
1729505830000|2024-10-21 10:17:10|199546.3|199421.3|199532.6|199407.6|199548.3|199469.4|199515.3|199404.1|23
1729505840000|2024-10-21 10:17:20|199529.7|199404.7|199515.4|199465.4|199568.6|199467.5|199509.3|199404.7|12
1729505850000|2024-10-21 10:17:30|199518.7|199468.7|199535.4|199410.4|199570.1|199469.5|199512|199410.4|9
1729505860000|2024-10-21 10:17:40|199553.6|199428.6|199516.6|199466.6|199569.1|199466.6|199516.6|199428.6|5
1729505870000|2024-10-21 10:17:50|199568.7|199443.7|199569.2|199444.2|199569.2|199466.4|199513|199443.7|4
1729505880000|2024-10-21 10:18:00|199516.4|199466.4|199516.5|199466.5|199571.3|199470.6|199516.4|199440.6|5
1729505890000|2024-10-21 10:18:10|199511.7|199461.7|199557|199432|199557|199461.7|199506.9|199402.5|14
1729505900000|2024-10-21 10:18:20|199506.9|199456.9|199502.2|199452.2|199557|199456.9|199502.2|199428|6
1729505910000|2024-10-21 10:18:30|199553|199428|199520.1|199395.1|199553|199428|199507.3|199382.3|13
1729505920000|2024-10-21 10:18:40|199516.1|199391.1|199516.6|199391.6|199519.8|199394.8|199499.7|199374.7|13
1729505930000|2024-10-21 10:18:50|199500.5|199375.5|199519.2|199394.2|199519.2|199394.2|199500.1|199375.1|13
1729505940000|2024-10-21 10:19:00|199502.6|199377.6|199522|199397|199522|199397|199500.3|199375.3|9
1729505950000|2024-10-21 10:19:10|199518.6|199393.6|199500.4|199375.4|199519.1|199394.1|199499.8|199374.8|19
1729505960000|2024-10-21 10:19:20|199515.6|199390.6|199518.8|199393.8|199519|199394|199498.8|199373.8|23
1729505970000|2024-10-21 10:19:30|199502.1|199377.1|199502.1|199377.1|199518.8|199393.8|199502.1|199377.1|7
1729505980000|2024-10-21 10:19:40|199500.9|199375.9|199471.6|199421.6|199500.9|199421.6|199471.6|199361.5|4
1729505990000|2024-10-21 10:19:50|199521.6|199396.6|199521.6|199396.6|199523.4|199421.6|199471.6|199396.6|6
1729506000000|2024-10-21 10:20:00|199471.6|199421.6|199547.9|199422.9|199562.6|199437.6|199471.6|199384.5|14
1729506010000|2024-10-21 10:20:10|199562.5|199437.5|199570.4|199445.4|199572.1|199447.1|199554.4|199429.4|10
1729506020000|2024-10-21 10:20:20|199567.6|199442.6|199567.8|199442.8|199567.8|199442.8|199567.6|199442.6|2
1729506030000|2024-10-21 10:20:30|199572.9|199447.9|199570.1|199445.1|199576|199451|199551.6|199426.6|12
1729506040000|2024-10-21 10:20:40|199554.1|199429.1|199552.7|199427.7|199554.1|199429.1|199546.2|199421.2|9
1729506050000|2024-10-21 10:20:50|199550.6|199425.6|199550.7|199425.7|199552.7|199427.7|199550.6|199425.6|3
1729506060000|2024-10-21 10:21:00|199553.5|199428.5|199575.8|199450.8|199577|199452|199553.5|199428.5|4
1729506070000|2024-10-21 10:21:10|199571|199446|199570.8|199445.8|199571|199446|199555.1|199430.1|8
1729506080000|2024-10-21 10:21:20|199571|199446|199554.3|199429.3|199571|199446|199549.7|199424.7|8
1729506090000|2024-10-21 10:21:30|199554.4|199429.4|199561.7|199423.9|199562.3|199429.4|199554.4|199423.4|3
1729506100000|2024-10-21 10:21:40|199562.2|199423.5|199561.5|199426.3|199562.2|199426.3|199561.5|199423.5|3
1729506120000|2024-10-21 10:22:00|199595.8|199389.6|199536.9|199411.9|199595.8|199433|199536.9|199389.6|10
1729506130000|2024-10-21 10:22:10|199540.2|199413|199539.9|199414.7|199540.6|199414.7|199537.4|199412.4|9
1729506140000|2024-10-21 10:22:20|199538.8|199413.8|199539.8|199409.3|199548.3|199423.3|199538.7|199409.3|6
1729506150000|2024-10-21 10:22:30|199548.2|199423.2|199581.2|199376.6|199581.2|199423.2|199537.7|199362|6
1729506160000|2024-10-21 10:22:40|199541.3|199416.3|199539.9|199414.9|199542.3|199417.3|199534.9|199409.9|5
1729506170000|2024-10-21 10:22:50|199537.6|199412.6|199537.4|199412.4|199540.1|199415.1|199537.4|199412.4|3
1729506180000|2024-10-21 10:23:00|199540.3|199415.3|199549.6|199424.6|199549.6|199424.6|199535.7|199410.7|8
1729506190000|2024-10-21 10:23:10|199548.3|199423.3|199548.1|199423.1|199549.8|199424.8|199548.1|199423.1|3
1729506200000|2024-10-21 10:23:20|199573.3|199364.9|199582.9|199367.6|199585.7|199367.6|199573.3|199363.8|6
1729506210000|2024-10-21 10:23:30|199583.9|199361.1|199543.9|199418.9|199583.9|199418.9|199520.7|199361.1|6
1729506220000|2024-10-21 10:23:40|199538.1|199413.1|199538.1|199413.1|199538.1|199413.1|199538.1|199413.1|1
1729506230000|2024-10-21 10:23:50|199535.8|199410.8|199535.8|199410.8|199535.8|199410.8|199535.8|199410.8|1
1729506240000|2024-10-21 10:24:00|199525.9|199400.9|199542.2|199417.2|199542.2|199417.2|199525.9|199400.9|8
1729506260000|2024-10-21 10:24:20|199540.8|199415.8|199535.8|199410.8|199540.8|199415.8|199535.8|199410.8|2
1729506280000|2024-10-21 10:24:40|199540.1|199415.1|199540.1|199415.1|199540.1|199415.1|199540.1|199415.1|1
1729506290000|2024-10-21 10:24:50|199551|199426|199522.9|199397.9|199551|199426|199522.9|199397.9|3
1729506300000|2024-10-21 10:25:00|199511.5|199386.5|199512|199387|199521.8|199396.8|199511.5|199386.5|4
1729506320000|2024-10-21 10:25:20|199515|199390|199521.4|199396.4|199538|199413|199515|199390|10
1729506330000|2024-10-21 10:25:30|199516.1|199391.1|199528|199403|199528|199403|199516.1|199391.1|2
1729506340000|2024-10-21 10:25:40|199528.1|199403.1|199519.5|199394.5|199528.1|199403.1|199519.5|199394.5|2
1729506350000|2024-10-21 10:25:50|199525.8|199400.8|199525.5|199400.5|199528.7|199403.7|199512.9|199387.9|7
1729506370000|2024-10-21 10:26:10|199523.1|199398.1|199523.1|199398.1|199523.1|199398.1|199523.1|199398.1|1
1729506380000|2024-10-21 10:26:20|199522.7|199397.7|199522.7|199397.7|199522.7|199397.7|199522.7|199397.7|1
1729506390000|2024-10-21 10:26:30|199516.5|199384.3|199510.7|199381.5|199522.6|199397.6|199510.5|199377.9|12
1729506400000|2024-10-21 10:26:40|199514.7|199386.8|199538|199408.7|199538.1|199410.8|199514.7|199386.8|10
1729506410000|2024-10-21 10:26:50|199537.9|199408.8|199537.9|199408.8|199537.9|199408.8|199537.9|199408.8|1
1729506420000|2024-10-21 10:27:00|199545.6|199420.6|199545.6|199420.6|199545.6|199420.6|199545.6|199420.6|1
1729506430000|2024-10-21 10:27:10|199537.9|199408.8|199546|199421|199546|199421|199537.9|199408.8|3
1729506440000|2024-10-21 10:27:20|199571.1|199428.3|199544.2|199419.2|199571.1|199428.3|199544.2|199419.2|3
1729506450000|2024-10-21 10:27:30|199543.8|199418.8|199543.8|199418.8|199543.8|199418.8|199543.8|199418.8|1
1729506470000|2024-10-21 10:27:50|199528.8|199403.8|199533.8|199408.8|199544.1|199419.1|199528.8|199403.8|5
1729506480000|2024-10-21 10:28:00|199535|199410|199556.1|199431.1|199556.1|199431.1|199535|199410|3
1729506500000|2024-10-21 10:28:20|199545.2|199420.2|199556.1|199431.1|199556.1|199431.1|199545.2|199420.2|4
1729506510000|2024-10-21 10:28:30|199577|199379|199577|199379|199577|199379|199577|199379|1
1729506520000|2024-10-21 10:28:40|199541.7|199416.7|199540.5|199415.5|199541.7|199416.7|199539.8|199414.8|3
1729506530000|2024-10-21 10:28:50|199552.3|199427.3|199556.2|199431.2|199556.2|199431.2|199545.3|199420.3|3
1729506540000|2024-10-21 10:29:00|199545.8|199420.8|199602.7|199477.7|199614.6|199489.6|199542|199417|16
1729506550000|2024-10-21 10:29:10|199606.2|199481.2|199614.9|199489.9|199614.9|199489.9|199602|199477|7
1729506560000|2024-10-21 10:29:20|199602.2|199477.2|199614.7|199489.7|199615.1|199490.1|199599.4|199474.4|10
1729506580000|2024-10-21 10:29:40|199646.6|199521.6|199591.8|199541.8|199659|199547.5|199588|199489.6|13
1729506590000|2024-10-21 10:29:50|199595.6|199545.6|199587.6|199537.6|199614.1|199545.6|199587.6|199489.1|11
1729506600000|2024-10-21 10:30:00|199583.3|199533.3|199626.3|199501.3|199627.9|199533.3|199583.3|199475.7|20
1729506610000|2024-10-21 10:30:10|199609.9|199484.9|199619.3|199494.3|199636.1|199511.1|199606.4|199481.4|14
1729506620000|2024-10-21 10:30:20|199619.6|199494.6|199619.2|199494.2|199622.3|199525.7|199575.7|199490.5|9
1729506630000|2024-10-21 10:30:30|199603.2|199478.2|199576.4|199526.4|199615.8|199526.4|199572.7|199474.4|11
1729506640000|2024-10-21 10:30:40|199599.5|199474.5|199596.4|199471.4|199599.5|199523.3|199573.3|199471.4|5
1729506660000|2024-10-21 10:31:00|199596.6|199471.6|199593.9|199468.9|199596.6|199523.3|199573.3|199452.1|9
1729506670000|2024-10-21 10:31:10|199594.3|199469.3|199568.9|199443.9|199594.3|199469.3|199553.3|199428.3|12
1729506680000|2024-10-21 10:31:20|199568.6|199443.6|199567.3|199442.3|199568.7|199443.7|199567.3|199442.3|9
1729506690000|2024-10-21 10:31:30|199567.4|199442.4|199555.9|199430.9|199573.5|199448.5|199555.8|199430.8|10
1729506700000|2024-10-21 10:31:40|199555.8|199430.8|199555.6|199430.6|199555.9|199430.9|199555.6|199430.6|4
1729506710000|2024-10-21 10:31:50|199555.8|199430.8|199554.3|199429.3|199556.1|199431.1|199554.3|199429.3|6
1729506720000|2024-10-21 10:32:00|199554.6|199429.6|199554.6|199429.6|199554.6|199429.6|199554.3|199429.3|3
1729506730000|2024-10-21 10:32:10|199554.3|199429.3|199473.7|199348.7|199554.3|199429.3|199459.8|199342.4|11
1729506740000|2024-10-21 10:32:20|199464.2|199339.2|199365.1|199315.1|199464.2|199339.2|199361.5|199275.5|21
1729506750000|2024-10-21 10:32:30|199371.5|199321.5|199376.2|199251.2|199390.4|199324.7|199360.1|199235.1|15
1729506760000|2024-10-21 10:32:40|199390.4|199265.4|199376.2|199251.2|199390.4|199265.4|199376.2|199251.2|2
1729506770000|2024-10-21 10:32:50|199390.4|199265.4|199376.2|199251.2|199390.4|199265.4|199376.2|199251.2|2
1729506780000|2024-10-21 10:33:00|199415.9|199209.1|199373.8|199248.8|199415.9|199248.8|199359.6|199209.1|4
1729506790000|2024-10-21 10:33:10|199359.6|199234.6|199373.8|199248.8|199373.8|199248.8|199359.6|199234.6|6
1729506800000|2024-10-21 10:33:20|199335.7|199285.7|199335.7|199285.7|199335.7|199285.7|199335.7|199285.7|1
1729506810000|2024-10-21 10:33:30|199339.6|199289.6|199336|199286|199339.6|199289.6|199336|199286|2
1729506820000|2024-10-21 10:33:40|199358.4|199233.4|199336|199286|199358.4|199286|199336|199233.4|2
1729506830000|2024-10-21 10:33:50|199358.7|199233.7|199415.7|199290.7|199416.5|199291.5|199336|199233.7|19
1729506840000|2024-10-21 10:34:00|199423.6|199298.6|199422.5|199297.5|199429.2|199333|199383|199297.2|12
1729506850000|2024-10-21 10:34:10|199422.1|199297.1|199416|199291|199422.1|199297.1|199415.3|199290.3|22
1729506860000|2024-10-21 10:34:20|199378.8|199328.8|199262.2|199212.2|199378.8|199328.8|199259.9|199160.9|21
1729506870000|2024-10-21 10:34:30|199258.8|199208.8|199317.4|199192.4|199317.4|199219.2|199258.8|199178.2|17
1729506880000|2024-10-21 10:34:40|199317.1|199192.1|199314.3|199189.3|199322.9|199197.9|199313.4|199188.4|14
1729506890000|2024-10-21 10:34:50|199323|199198|199314.5|199189.5|199323.2|199198.2|199314.4|199189.4|12
1729506900000|2024-10-21 10:35:00|199311.7|199186.7|199312.4|199187.4|199319.6|199210.8|199260.8|199173.8|22
1729506910000|2024-10-21 10:35:10|199312|199187|199296.8|199171.8|199314|199210.3|199260.3|199171.8|8
1729506930000|2024-10-21 10:35:30|199257.1|199207.1|199259.6|199209.6|199296|199211.5|199256.5|199170.2|10
1729506940000|2024-10-21 10:35:40|199264.4|199214.4|199340.5|199290.5|199384.8|199290.5|199264.4|199214.4|5
1729506950000|2024-10-21 10:35:50|199393.7|199268.7|199342.1|199292.1|199393.7|199292.1|199338.6|199268.7|3
1729506960000|2024-10-21 10:36:00|199374.3|199249.3|199342|199292|199388.2|199294.9|199337.8|199238.9|12
1729506980000|2024-10-21 10:36:20|199394.4|199269.4|199364.5|199239.5|199394.4|199269.4|199364.5|199239.5|3
1729506990000|2024-10-21 10:36:30|199361.4|199236.4|199331.4|199281.4|199391.1|199289.6|199331.4|199236.2|8
1729507000000|2024-10-21 10:36:40|199326.5|199276.5|199337.3|199212.3|199340.6|199276.5|199281.3|199204|12
1729507010000|2024-10-21 10:36:50|199345.8|199220.8|199338.8|199213.8|199350.3|199237.3|199287.1|199212.9|13
1729507020000|2024-10-21 10:37:00|199335.9|199210.9|199344.8|199219.8|199352.4|199247.4|199283.9|199210.9|11
1729507030000|2024-10-21 10:37:10|199332.2|199207.2|199344.9|199219.9|199344.9|199219.9|199332.2|199207.2|4
1729507040000|2024-10-21 10:37:20|199332.4|199207.4|199360.9|199235.9|199406.1|199303.4|199332.4|199207.4|16
1729507050000|2024-10-21 10:37:30|199363.5|199238.5|199379.4|199329.4|199382.9|199332.9|199363.5|199238.5|7
1729507060000|2024-10-21 10:37:40|199383.8|199333.8|199401.5|199276.5|199410.1|199346.2|199377.6|199276.5|10
1729507070000|2024-10-21 10:37:50|199401.2|199276.2|199397.9|199272.9|199401.2|199276.2|199397.4|199272.4|6
1729507080000|2024-10-21 10:38:00|199390.7|199265.7|199364.8|199239.8|199390.7|199281.5|199331.5|199231.4|10
1729507090000|2024-10-21 10:38:10|199365.1|199240.1|199371.5|199321.5|199389.3|199327.6|199362.1|199237.1|18
1729507100000|2024-10-21 10:38:20|199370.9|199320.9|199369.3|199319.3|199396.4|199327.6|199367.2|199266.9|12
1729507110000|2024-10-21 10:38:30|199392.8|199267.8|199372.8|199322.8|199429.6|199322.8|199369.3|199267.8|11
1729507120000|2024-10-21 10:38:40|199424.2|199299.2|199362.8|199312.8|199427.9|199326.7|199362.8|199275.3|13
1729507130000|2024-10-21 10:38:50|199366|199316|199375.8|199325.8|199426.3|199325.8|199362.7|199273.6|9
1729507140000|2024-10-21 10:39:00|199372.3|199322.3|199364.3|199314.3|199377.7|199327.7|199364.3|199314.3|3
1729507150000|2024-10-21 10:39:10|199370.2|199320.2|199367.5|199317.5|199428.4|199331.6|199367.5|199303.4|9
1729507160000|2024-10-21 10:39:20|199372.8|199322.8|199364.5|199314.5|199376.2|199326.2|199364.5|199314.5|6
1729507170000|2024-10-21 10:39:30|199368.1|199318.1|199368.2|199318.2|199382.2|199332.2|199368.1|199318.1|4
1729507190000|2024-10-21 10:39:50|199374.8|199324.8|199374.8|199324.8|199374.8|199324.8|199374.8|199324.8|1
1729507200000|2024-10-21 10:40:00|199425.4|199300.4|199377.1|199327.1|199431.1|199327.1|199377.1|199297.5|5
1729507210000|2024-10-21 10:40:10|199380.5|199330.5|199379.2|199329.2|199380.5|199330.5|199375.5|199325.5|3
1729507220000|2024-10-21 10:40:20|199375.4|199325.4|199371.9|199321.9|199375.4|199325.4|199365.2|199315.2|5
1729507230000|2024-10-21 10:40:30|199376|199326|199378.2|199328.2|199378.2|199328.2|199372.9|199322.9|3
1729507240000|2024-10-21 10:40:40|199373.5|199323.5|199374.7|199324.7|199374.7|199324.7|199363.3|199313.3|4
1729507250000|2024-10-21 10:40:50|199377.9|199327.9|199375.9|199325.9|199379.1|199329.1|199375.9|199325.9|3
1729507260000|2024-10-21 10:41:00|199372.5|199322.5|199460.3|199335.3|199478.7|199377.1|199370.7|199320.7|27
1729507270000|2024-10-21 10:41:10|199475|199350|199440|199315|199480.8|199375.7|199418.6|199312.9|28
1729507280000|2024-10-21 10:41:20|199452.9|199327.9|199412.3|199362.3|199458.5|199372.2|199409.3|199312.5|19
1729507290000|2024-10-21 10:41:30|199423.1|199373.1|199490|199365|199503.1|199389.7|199420.9|199311.4|21
1729507300000|2024-10-21 10:41:40|199489.5|199364.5|199456.5|199331.5|199489.5|199364.5|199446.6|199321.6|12
1729507310000|2024-10-21 10:41:50|199460.7|199335.7|199474.1|199349.1|199474.3|199349.3|199455.3|199330.3|6
1729507320000|2024-10-21 10:42:00|199470.7|199345.7|199421.4|199371.4|199480.1|199371.4|199415.8|199318.1|16
1729507330000|2024-10-21 10:42:10|199417.8|199367.8|199423.2|199373.2|199424.1|199374.1|199415.8|199365.8|12
1729507340000|2024-10-21 10:42:20|199414.1|199364.1|199466.1|199341.1|199469.3|199368.9|199405.9|199340.3|19
1729507350000|2024-10-21 10:42:30|199469.3|199344.3|199435.9|199310.9|199473.6|199368.9|199409.8|199310.9|23
1729507360000|2024-10-21 10:42:40|199439.4|199314.4|199437.3|199312.3|199455.8|199370.9|199407.9|199309.3|21
1729507370000|2024-10-21 10:42:50|199436.1|199311.1|199438.9|199313.9|199439.2|199362.1|199412.1|199310.4|23
1729507380000|2024-10-21 10:43:00|199435.5|199310.5|199437.7|199312.7|199442.8|199317.8|199434.5|199309.5|25
1729507390000|2024-10-21 10:43:10|199437.8|199312.8|199410.4|199360.4|199437.8|199367.9|199410.4|199312.8|4
1729507410000|2024-10-21 10:43:30|199416.7|199366.7|199438.8|199313.8|199438.8|199370.7|199415.5|199313.8|5
1729507430000|2024-10-21 10:43:50|199415.5|199365.5|199435.5|199310.5|199435.7|199365.5|199411.8|199310.5|5
1729507440000|2024-10-21 10:44:00|199411.8|199361.8|199454.3|199404.3|199459.2|199409.2|199411.8|199361.8|7
1729507450000|2024-10-21 10:44:10|199462.4|199412.4|199503.9|199378.9|199504.5|199412.4|199452.5|199374.3|6
1729507460000|2024-10-21 10:44:20|199452.5|199402.5|199455.4|199405.4|199457.6|199407.6|199452.5|199402.5|3
1729507480000|2024-10-21 10:44:40|199463.9|199413.9|199458.7|199408.7|199463.9|199413.9|199458.7|199408.7|2
1729507490000|2024-10-21 10:44:50|199455.6|199405.6|199455.6|199405.6|199455.6|199405.6|199455.6|199405.6|1
1729507500000|2024-10-21 10:45:00|199469|199419|199542.4|199417.4|199551|199456.9|199469|199383.3|23
1729507510000|2024-10-21 10:45:10|199497.2|199447.2|199536.9|199486.9|199551.4|199489.3|199497.2|199426.4|8
1729507520000|2024-10-21 10:45:20|199533.5|199483.5|199528.6|199478.6|199558.3|199500.1|199528.6|199424.2|11
1729507530000|2024-10-21 10:45:30|199535.3|199485.3|199551.1|199426.1|199551.3|199485.3|199527.1|199426.1|6
1729507540000|2024-10-21 10:45:40|199551|199426|199550.4|199425.4|199551|199477|199527|199422.4|8
1729507550000|2024-10-21 10:45:50|199553.5|199428.5|199531.1|199481.1|199580.3|199485.6|199528.2|199427.7|11
1729507560000|2024-10-21 10:46:00|199527.6|199477.6|199574.6|199449.6|199591.4|199488.2|199523.3|199429.7|18
1729507570000|2024-10-21 10:46:10|199573.6|199448.6|199585.5|199460.5|199588.3|199463.3|199573.6|199448.6|4
1729507580000|2024-10-21 10:46:20|199533.2|199483.2|199532.6|199482.6|199586.8|199483.2|199532.6|199453.5|6
1729507590000|2024-10-21 10:46:30|199529.4|199479.4|199527.9|199477.9|199583.9|199481.5|199524.9|199455.1|12
1729507600000|2024-10-21 10:46:40|199531.4|199481.4|199565.9|199440.9|199580.1|199481.4|199528.3|199440.9|10
1729507610000|2024-10-21 10:46:50|199568.7|199443.7|199566.6|199441.6|199568.7|199443.7|199565.7|199440.7|6
1729507620000|2024-10-21 10:47:00|199528|199478|199579.9|199454.9|199582.6|199481.7|199528|199454.5|10
1729507630000|2024-10-21 10:47:10|199528.5|199478.5|199580|199455|199580|199478.5|199528.5|199455|4
1729507640000|2024-10-21 10:47:20|199578.2|199453.2|199494.2|199444.2|199578.2|199453.2|199471.1|199421.1|9
1729507650000|2024-10-21 10:47:30|199498.3|199448.3|199541.3|199416.3|199548.9|199448.4|199492.9|199410.3|7
1729507660000|2024-10-21 10:47:40|199539.1|199414.1|199539.1|199414.1|199539.1|199414.1|199539.1|199414.1|1
1729507670000|2024-10-21 10:47:50|199551.8|199426.8|199529.9|199404.9|199551.8|199426.8|199529.9|199404.9|2
1729507680000|2024-10-21 10:48:00|199533.1|199408.1|199532.9|199407.9|199535.7|199410.7|199532.9|199407.9|3
1729507690000|2024-10-21 10:48:10|199532.7|199407.7|199476.8|199426.8|199552.4|199446|199476.8|199407.7|8
1729507700000|2024-10-21 10:48:20|199471.1|199421.1|199545.5|199420.5|199545.5|199426|199460.7|199392.1|7
1729507710000|2024-10-21 10:48:30|199494|199444|199541.1|199416.1|199541.1|199444|199484.3|199411.1|5
1729507720000|2024-10-21 10:48:40|199538.2|199413.2|199485.5|199435.5|199538.2|199435.5|199485.5|199413.2|2
1729507730000|2024-10-21 10:48:50|199536.5|199411.5|199538.4|199413.4|199541.6|199416.6|199536.5|199411.5|3
1729507760000|2024-10-21 10:49:20|199543.5|199418.5|199536.9|199411.9|199543.5|199418.5|199527.6|199402.6|4
1729507770000|2024-10-21 10:49:30|199537.4|199412.4|199533.4|199408.4|199548|199423|199530.6|199405.6|9
1729507780000|2024-10-21 10:49:40|199534.1|199409.1|199531.1|199406.1|199545.2|199420.2|199531.1|199406.1|8
1729507790000|2024-10-21 10:49:50|199544|199419|199513.5|199463.5|199553.4|199463.5|199513.5|199419|3
1729507800000|2024-10-21 10:50:00|199542.8|199417.8|199512|199462|199542.8|199465.9|199505.8|199417.8|12
1729507810000|2024-10-21 10:50:10|199515.1|199465.1|199505.1|199455.1|199518.6|199468.6|199505.1|199455.1|5
1729507820000|2024-10-21 10:50:20|199528.6|199403.6|199496.1|199446.1|199537.1|199449.7|199496.1|199403.6|7
1729507830000|2024-10-21 10:50:30|199533.4|199408.4|199548|199423|199555.4|199430.4|199533.4|199408.4|7
1729507840000|2024-10-21 10:50:40|199551.4|199426.4|199554.4|199429.4|199554.5|199445|199495|199415.1|10
1729507850000|2024-10-21 10:50:50|199551.3|199426.3|199540.9|199415.9|199557.6|199432.6|199538.5|199413.5|5
1729507860000|2024-10-21 10:51:00|199554.4|199429.4|199541.4|199416.4|199554.4|199429.4|199537.8|199412.8|6
1729507890000|2024-10-21 10:51:30|199540.7|199415.7|199480.2|199430.2|199540.7|199434|199473.1|199367.3|9
1729507900000|2024-10-21 10:51:40|199475.1|199425.1|199488.6|199438.6|199536.3|199440.5|199457|199385|8
1729507910000|2024-10-21 10:51:50|199484.1|199434.1|199487|199437|199487|199437|199483.7|199433.7|3
1729507920000|2024-10-21 10:52:00|199483|199433|199486.6|199436.6|199540.3|199436.6|199482.8|199415.3|5
1729507930000|2024-10-21 10:52:10|199489.7|199439.7|199489.7|199439.7|199489.7|199439.7|199489.7|199439.7|1
1729507940000|2024-10-21 10:52:20|199544.6|199419.6|199486.8|199436.8|199544.6|199441.1|199486.8|199416.5|4
1729507960000|2024-10-21 10:52:40|199482.8|199432.8|199479.5|199429.5|199486.8|199436.8|199479.4|199429.4|5
1729507980000|2024-10-21 10:53:00|199472.7|199422.7|199481|199431|199481|199431|199472.7|199422.7|6
1729508000000|2024-10-21 10:53:20|199469.9|199419.9|199520.9|199395.9|199520.9|199424.9|199469.9|199361.8|4
1729508020000|2024-10-21 10:53:40|199521.3|199396.3|199467.5|199417.5|199521.3|199430|199460.3|199373.4|11
1729508030000|2024-10-21 10:53:50|199458.5|199408.5|199452.9|199402.9|199458.5|199408.5|199452.9|199402.9|2
1729508040000|2024-10-21 10:54:00|199448.8|199398.8|199453.4|199403.4|199456.3|199406.3|199447.2|199397.2|16
1729508050000|2024-10-21 10:54:10|199476.7|199351.7|199458.2|199408.2|199480.8|199408.2|199454.7|199348.1|10
1729508060000|2024-10-21 10:54:20|199450|199400|199450|199400|199456.8|199406.8|199450|199400|7
1729508070000|2024-10-21 10:54:30|199456.4|199406.4|199456.9|199406.9|199456.9|199406.9|199450|199400|5
1729508080000|2024-10-21 10:54:40|199453.7|199403.7|199456.9|199406.9|199476.9|199406.9|199453.7|199351.9|4
1729508090000|2024-10-21 10:54:50|199479.6|199354.6|199476.5|199351.5|199479.6|199354.6|199476.4|199351.4|4
1729508100000|2024-10-21 10:55:00|199467.4|199342.4|199412.2|199362.2|199467.4|199367.4|199403.6|199342.4|10
1729508110000|2024-10-21 10:55:10|199410.2|199360.2|199426.7|199376.7|199427.1|199377.1|199410.2|199360.2|6
1729508120000|2024-10-21 10:55:20|199424.9|199374.9|199424.1|199374.1|199427.1|199377.1|199408.6|199358.6|15
1729508130000|2024-10-21 10:55:30|199422.3|199372.3|199407.5|199357.5|199422.3|199372.3|199407.5|199357.5|4
1729508140000|2024-10-21 10:55:40|199421.7|199371.7|199391.5|199341.5|199421.7|199371.7|199391.5|199286.5|11
1729508150000|2024-10-21 10:55:50|199413.1|199288.1|199437.4|199312.4|199437.4|199346.7|199394.7|199288.1|9
1729508160000|2024-10-21 10:56:00|199418.6|199293.6|199419.5|199294.5|199420.1|199295.1|199417.9|199292.9|4
1729508180000|2024-10-21 10:56:20|199420.9|199295.9|199443.4|199393.4|199484.8|199412.2|199420.9|199295.9|12
1729508190000|2024-10-21 10:56:30|199425.2|199375.2|199468|199343|199468|199375.2|199424.5|199338.9|4
1729508200000|2024-10-21 10:56:40|199443.5|199393.5|199424|199374|199443.5|199393.5|199424|199374|3
1729508220000|2024-10-21 10:57:00|199425.8|199375.8|199426.1|199376.1|199443.7|199393.7|199424.2|199374.2|9
1729508230000|2024-10-21 10:57:10|199422.6|199372.6|199425.7|199375.7|199426.2|199376.2|199422.6|199372.6|6
1729508240000|2024-10-21 10:57:20|199427.7|199377.7|199430|199380|199443.5|199393.5|199427.7|199377.7|5
1729508250000|2024-10-21 10:57:30|199466.5|199341.5|199438.9|199313.9|199466.5|199341.5|199438.9|199313.9|8
1729508260000|2024-10-21 10:57:40|199445.6|199320.6|199445.6|199320.6|199445.6|199320.6|199445.6|199320.6|1
1729508270000|2024-10-21 10:57:50|199451.4|199326.4|199451.4|199326.4|199451.4|199326.4|199451.4|199326.4|1
1729508280000|2024-10-21 10:58:00|199445.1|199320.1|199475.3|199350.3|199475.3|199350.3|199445.1|199320.1|14
1729508290000|2024-10-21 10:58:10|199464.8|199339.8|199476.5|199351.5|199488.1|199363.1|199459.6|199334.6|10
1729508300000|2024-10-21 10:58:20|199488.1|199363.1|199484.2|199359.2|199488.1|199363.1|199484.2|199359.2|2
1729508320000|2024-10-21 10:58:40|199472.6|199347.6|199477.1|199352.1|199477.1|199352.1|199472.6|199347.6|2
1729508330000|2024-10-21 10:58:50|199478|199353|199485.8|199360.8|199494.9|199369.9|199478|199353|6
1729508340000|2024-10-21 10:59:00|199497.5|199372.5|199493.2|199368.2|199504.6|199379.6|199493.2|199368.2|3
1729508370000|2024-10-21 10:59:30|199535.4|199401.4|199531|199321|199536.6|199401.4|199531|199321|3
1729508380000|2024-10-21 10:59:40|199530.8|199405.4|199455.4|199405.4|199533.4|199405.4|199455.4|199405.4|5
1729508390000|2024-10-21 10:59:50|199470.1|199420.1|199470.1|199420.1|199470.1|199420.1|199470.1|199420.1|1
1729508400000|2024-10-21 11:00:00|199455.4|199405.4|199421.1|199296.1|199464.1|199405.4|199388.7|199277.7|21
1729508410000|2024-10-21 11:00:10|199375.4|199325.4|199387.1|199337.1|199396.1|199346.1|199367.5|199317.5|11
1729508420000|2024-10-21 11:00:20|199391.4|199341.4|199388.4|199338.4|199428.1|199343.2|199385.7|199303.1|5
1729508430000|2024-10-21 11:00:30|199386.6|199336.6|199366.8|199316.8|199390|199340|199366.8|199316.8|8
1729508440000|2024-10-21 11:00:40|199366.5|199316.5|199360.6|199310.6|199407.9|199322.8|199360.6|199282.9|6
1729508450000|2024-10-21 11:00:50|199363.7|199313.7|199378.3|199328.3|199378.3|199328.3|199363.7|199313.7|7
1729508460000|2024-10-21 11:01:00|199375.1|199325.1|199356.2|199306.2|199375.9|199325.9|199356.2|199306.2|8
1729508470000|2024-10-21 11:01:10|199357.9|199307.9|199358|199308|199359.5|199309.5|199357.7|199307.7|4
1729508480000|2024-10-21 11:01:20|199358.2|199308.2|199373.8|199323.8|199420.4|199349.8|199358|199271.7|13
1729508500000|2024-10-21 11:01:40|199371.8|199321.8|199371.4|199321.4|199371.8|199321.8|199355.7|199305.7|4
1729508510000|2024-10-21 11:01:50|199368.8|199318.8|199335.3|199285.3|199377.2|199318.8|199335.3|199252.2|12
1729508520000|2024-10-21 11:02:00|199323.8|199273.8|199337.3|199212.3|199348.1|199273.8|199300.4|199212.3|13
1729508530000|2024-10-21 11:02:10|199339.5|199214.5|199301.8|199251.8|199339.5|199256.4|199301.8|199214.5|5
1729508540000|2024-10-21 11:02:20|199304.9|199254.9|199308.8|199258.8|199308.8|199258.8|199304.9|199254.9|3
1729508550000|2024-10-21 11:02:30|199306.6|199256.6|199304.6|199254.6|199306.6|199256.6|199287.3|199237.3|6
1729508560000|2024-10-21 11:02:40|199315.9|199265.9|199323.1|199273.1|199348.8|199273.1|199306.6|199211.7|11
1729508570000|2024-10-21 11:02:50|199325.3|199275.3|199338|199213|199342.2|199275.3|199297.7|199213|10
1729508580000|2024-10-21 11:03:00|199336.6|199211.6|199328|199203|199339.9|199257.4|199289.8|199203|10
1729508590000|2024-10-21 11:03:10|199336.3|199211.3|199348.9|199223.9|199351.8|199226.8|199336.3|199211.3|9
1729508600000|2024-10-21 11:03:20|199352|199227|199336.6|199211.6|199352|199227|199336.6|199211.6|6
1729508610000|2024-10-21 11:03:30|199339.7|199214.7|199339.1|199214.1|199340|199215|199339.1|199214.1|3
1729508620000|2024-10-21 11:03:40|199351.4|199226.4|199339.7|199214.7|199351.4|199226.4|199334.9|199209.9|6
1729508630000|2024-10-21 11:03:50|199335|199210|199347.9|199222.9|199347.9|199222.9|199335|199210|4
1729508640000|2024-10-21 11:04:00|199340.5|199215.5|199304|199254|199353.2|199254|199304|199215.5|8
1729508650000|2024-10-21 11:04:10|199297.5|199247.5|199304.2|199254.2|199305.2|199255.2|199297.5|199247.5|5
1729508660000|2024-10-21 11:04:20|199300|199250|199302.1|199252.1|199305.3|199255.3|199297.5|199247.5|5
1729508670000|2024-10-21 11:04:30|199292|199242|199320.1|199195.1|199321.7|199242.6|199292|199190.8|7
1729508680000|2024-10-21 11:04:40|199316.5|199191.5|199316.5|199191.5|199316.5|199191.5|199316.5|199191.5|1
1729508690000|2024-10-21 11:04:50|199309|199184|199311.6|199186.6|199311.7|199241.2|199266.4|199182.4|12
1729508700000|2024-10-21 11:05:00|199305.7|199180.7|199305.3|199255.3|199333.9|199257.5|199305.3|199180.7|12
1729508710000|2024-10-21 11:05:10|199342.4|199217.4|199322.9|199197.9|199342.4|199217.4|199322.9|199197.9|2
1729508720000|2024-10-21 11:05:20|199322.2|199197.2|199300.1|199250.1|199327.7|199252.2|199279.2|199196.7|13
1729508730000|2024-10-21 11:05:30|199300.8|199250.8|199365.5|199240.5|199365.5|199268|199298.6|199240.5|17
1729508740000|2024-10-21 11:05:40|199360.9|199235.9|199362.7|199237.7|199362.7|199237.7|199360.9|199235.9|2
1729508750000|2024-10-21 11:05:50|199362.1|199237.1|199348.8|199223.8|199362.1|199237.1|199347.2|199222.2|3
1729508760000|2024-10-21 11:06:00|199312.1|199262.1|199309.7|199259.7|199324.7|199274.7|199309.7|199259.7|7
1729508770000|2024-10-21 11:06:10|199322.5|199272.5|199305|199255|199322.5|199272.5|199296.3|199246.3|5
1729508780000|2024-10-21 11:06:20|199305.3|199255.3|199305|199255|199305.3|199255.3|199296.9|199246.9|3
1729508790000|2024-10-21 11:06:30|199307.4|199257.4|199361.9|199236.9|199364.1|199268.2|199297.5|199223.7|7
1729508800000|2024-10-21 11:06:40|199359.4|199234.4|199358.1|199233.1|199359.4|199234.4|199354|199229|3
1729508810000|2024-10-21 11:06:50|199342.1|199217.1|199349.1|199224.1|199365.4|199240.4|199342.1|199217.1|6
1729508820000|2024-10-21 11:07:00|199347.8|199222.8|199326.7|199276.7|199364.1|199278.6|199318.9|199222.8|7
1729508830000|2024-10-21 11:07:10|199350.6|199225.6|199349.5|199224.5|199369.2|199244.2|199344.5|199219.5|5
1729508840000|2024-10-21 11:07:20|199347.7|199222.7|199341.3|199216.3|199347.7|199222.7|199341.3|199216.3|5
1729508850000|2024-10-21 11:07:30|199341.5|199216.5|199343.7|199218.7|199344.2|199219.2|199340.8|199215.8|4
1729508860000|2024-10-21 11:07:40|199333.9|199208.9|199352.6|199227.6|199360.2|199235.2|199322.8|199197.8|4
1729508870000|2024-10-21 11:07:50|199347.9|199222.9|199348.9|199223.9|199348.9|199223.9|199342.4|199217.4|6
1729508880000|2024-10-21 11:08:00|199337.9|199212.9|199346.5|199221.5|199360.8|199235.8|199337.9|199212.9|8
1729508890000|2024-10-21 11:08:10|199339|199214|199359.2|199234.2|199359.2|199234.2|199339|199214|2
1729508910000|2024-10-21 11:08:30|199358.8|199233.8|199351|199226|199359.4|199234.4|199349.2|199224.2|8
1729508920000|2024-10-21 11:08:40|199363.8|199238.8|199354.2|199229.2|199364.9|199239.9|199354.2|199229.2|3
1729508930000|2024-10-21 11:08:50|199364|199239|199305.2|199180.2|199364|199239|199289.5|199164.5|18
1729508940000|2024-10-21 11:09:00|199298|199173|199303.5|199178.5|199303.7|199178.7|199288.5|199163.5|8
1729508950000|2024-10-21 11:09:10|199292.3|199167.3|199244.3|199100.8|199305.8|199180.8|199244.3|199100.8|21
1729508960000|2024-10-21 11:09:20|199251.8|199109|199295.2|199170.2|199324.4|199199.4|199251.8|199109|17
1729508970000|2024-10-21 11:09:30|199295.1|199170.1|199294.6|199169.6|199304.1|199179.1|199291.8|199166.8|9
1729508980000|2024-10-21 11:09:40|199297.1|199172.1|199283.6|199158.6|199297.1|199172.1|199280.1|199155.1|4
1729508990000|2024-10-21 11:09:50|199297.9|199172.9|199305.7|199180.7|199307|199182|199294|199169|10
1729509000000|2024-10-21 11:10:00|199302.5|199177.5|199250.4|199200.4|199310.8|199202.3|199247|199173.8|13
1729509010000|2024-10-21 11:10:10|199254.3|199204.3|199257.6|199207.6|199279.5|199210|199249.8|199154.5|6
1729509020000|2024-10-21 11:10:20|199307.4|199182.4|199307.5|199182.5|199307.5|199207.6|199257.6|199182.4|5
1729509030000|2024-10-21 11:10:30|199257.6|199207.6|199256.7|199206.7|199257.6|199207.6|199250.6|199200.6|3
1729509060000|2024-10-21 11:11:00|199243.8|199193.8|199252.9|199202.9|199306.2|199206.7|199243.8|199179.5|8
1729509070000|2024-10-21 11:11:10|199256.1|199206.1|199252.8|199202.8|199259.3|199209.3|199248.8|199198.8|5
1729509080000|2024-10-21 11:11:20|199255.9|199205.9|199255.8|199205.8|199255.9|199205.9|199251.6|199201.6|3
1729509090000|2024-10-21 11:11:30|199249.5|199199.5|199254.9|199204.9|199254.9|199204.9|199249.5|199199.5|2
1729509100000|2024-10-21 11:11:40|199249.5|199199.5|199282.8|199157.8|199282.8|199203.1|199249.5|199154.4|5
1729509110000|2024-10-21 11:11:50|199280.6|199155.6|199295.9|199170.9|199298.4|199173.4|199280.6|199155.6|33
1729509120000|2024-10-21 11:12:00|199291.7|199166.7|199291.8|199166.8|199299.4|199174.4|199280|199155|28
1729509130000|2024-10-21 11:12:10|199294.9|199169.9|199293.4|199168.4|199298.9|199173.9|199284|199159|31
1729509140000|2024-10-21 11:12:20|199295.9|199170.9|199300.8|199175.8|199300.8|199175.8|199282.1|199157.1|34
1729509150000|2024-10-21 11:12:30|199293.9|199168.9|199297.3|199172.3|199297.3|199172.3|199289.1|199164.1|34
1729509160000|2024-10-21 11:12:40|199345.6|199220.6|199292.4|199167.4|199345.6|199259.1|199275|199167.4|20
1729509170000|2024-10-21 11:12:50|199269.8|199219.8|199253|199128|199269.8|199219.8|199229.4|199126.2|15
1729509180000|2024-10-21 11:13:00|199252.2|199127.2|199234.6|199184.6|199256.6|199184.6|199234.6|199127.2|10
1729509190000|2024-10-21 11:13:10|199233|199183|199248.5|199123.5|199249.6|199183|199233|199109.2|9
1729509200000|2024-10-21 11:13:20|199247.1|199122.1|199239.9|199114.9|199247.1|199141.7|199188.6|199096.5|10
1729509210000|2024-10-21 11:13:30|199226|199101|199181.5|199131.5|199226.6|199139.1|199180|199101|10
1729509220000|2024-10-21 11:13:40|199179.9|199129.9|199229.8|199104.8|199229.8|199131.4|199168|199095.4|11
1729509230000|2024-10-21 11:13:50|199228.6|199103.6|199228.6|199103.6|199228.6|199103.6|199228.6|199103.6|1
1729509240000|2024-10-21 11:14:00|199178.3|199128.3|199248.3|199123.3|199251.8|199150.5|199178.3|199109.8|7
1729509250000|2024-10-21 11:14:10|199245.9|199120.9|199247.7|199122.7|199247.7|199122.7|199245.9|199120.9|2
1729509260000|2024-10-21 11:14:20|199197.7|199147.7|199258.2|199133.2|199258.2|199157.4|199197.7|199117.3|12
1729509270000|2024-10-21 11:14:30|199257.3|199132.3|199259.4|199134.4|199259.9|199160.3|199210.3|199132.3|9
1729509280000|2024-10-21 11:14:40|199259.7|199134.7|199254.1|199129.1|199259.7|199159.2|199209.2|199127.8|5
1729509290000|2024-10-21 11:14:50|199255.2|199130.2|199255.9|199130.9|199256.7|199131.7|199253.9|199128.9|6
1729509300000|2024-10-21 11:15:00|199254.5|199129.5|199256|199131|199256|199131|199251.7|199126.7|6
1729509310000|2024-10-21 11:15:10|199254.9|199129.9|199241.6|199116.6|199254.9|199129.9|199239|199114|11
1729509320000|2024-10-21 11:15:20|199240.3|199115.3|199228.3|199103.3|199246.6|199142.4|199186.5|199103.3|19
1729509330000|2024-10-21 11:15:30|199231.8|199106.8|199252.4|199127.4|199252.4|199127.4|199229.1|199104.1|13
1729509340000|2024-10-21 11:15:40|199251.4|199126.4|199251.6|199126.6|199252.4|199127.4|199250.2|199125.2|5
1729509350000|2024-10-21 11:15:50|199250.2|199125.2|199248.9|199123.9|199251.7|199126.7|199248.9|199123.9|4
1729509360000|2024-10-21 11:16:00|199247.7|199122.7|199251.9|199126.9|199252.6|199127.6|199246|199121|13
1729509370000|2024-10-21 11:16:10|199249.8|199124.8|199243.4|199118.4|199250.6|199173.4|199223.4|199117.7|13
1729509380000|2024-10-21 11:16:20|199245.3|199120.3|199240.8|199115.8|199246.9|199121.9|199236.5|199111.5|11
1729509390000|2024-10-21 11:16:30|199240.9|199115.9|199195.2|199145.2|199247.1|199145.2|199191.9|199115.9|10
1729509400000|2024-10-21 11:16:40|199197.4|199147.4|199247.2|199122.2|199250.5|199147.4|199197.4|199121.3|8
1729509410000|2024-10-21 11:16:50|199248.9|199123.9|199209|199159|199248.9|199162|199193.7|199119.9|9
1729509420000|2024-10-21 11:17:00|199211.4|199161.4|199212.6|199162.6|199283.4|199162.6|199211.4|199118.4|9
1729509430000|2024-10-21 11:17:10|199263.9|199138.9|199212.2|199162.2|199268.4|199162.6|199210.1|199137.9|11
1729509440000|2024-10-21 11:17:20|199263.7|199138.7|199263.9|199138.9|199267.5|199142.5|199263.7|199138.7|6
1729509450000|2024-10-21 11:17:30|199264|199139|199264.3|199139.3|199266.9|199141.9|199263.1|199138.1|4
1729509460000|2024-10-21 11:17:40|199263.1|199138.1|199281.9|199156.9|199290.5|199165.5|199262.7|199137.7|9
1729509470000|2024-10-21 11:17:50|199288.5|199163.5|199253.2|199128.2|199288.5|199163.5|199252.3|199127.3|11
1729509480000|2024-10-21 11:18:00|199253.3|199128.3|199235|199110|199261.7|199136.7|199229.1|199104.1|18
1729509490000|2024-10-21 11:18:10|199234.2|199109.2|199245.4|199120.4|199246.3|199121.3|199234.2|199109.2|12
1729509500000|2024-10-21 11:18:20|199243.2|199118.2|199231|199106|199245.4|199120.4|199229|199104|15
1729509510000|2024-10-21 11:18:30|199231.4|199106.4|199227.5|199102.5|199242.1|199117.1|199227.5|199102.5|16
1729509520000|2024-10-21 11:18:40|199239.1|199114.1|199242.5|199117.5|199242.5|199117.5|199227.5|199102.5|10
1729509530000|2024-10-21 11:18:50|199243.7|199117.1|199208.3|199083.3|199243.8|199117.1|199208.3|199083.3|12
1729509540000|2024-10-21 11:19:00|199208.9|199083.9|199208.3|199083.3|199209.2|199084.2|199208.2|199083.2|10
1729509550000|2024-10-21 11:19:10|199209|199084|199208|199083|199209|199084|199208|199083|4
1729509560000|2024-10-21 11:19:20|199208.9|199083.9|199200.2|199064.2|199208.9|199083.9|199200.2|199064.2|7
1729509570000|2024-10-21 11:19:30|199235.4|199068.2|199242.3|199117.3|199242.3|199117.3|199235.4|199068.2|3
1729509580000|2024-10-21 11:19:40|199234.7|199109.7|199213.4|199088.4|199234.7|199109.7|199213.4|199088.4|3
1729509590000|2024-10-21 11:19:50|199213.3|199088.3|199213.2|199088.2|199215.6|199090.6|199208.3|199083.3|6
1729509600000|2024-10-21 11:20:00|199213.3|199088.3|199209|199084|199222.2|199097.2|199209|199084|4
1729509610000|2024-10-21 11:20:10|199218.7|199093.7|199218.7|199093.7|199218.7|199093.7|199218.7|199093.7|1
1729509620000|2024-10-21 11:20:20|199223.1|199098.1|199209.6|199084.6|199223.1|199098.1|199209.6|199084.6|2
1729509630000|2024-10-21 11:20:30|199213.1|199088.1|199212.9|199087.9|199213.1|199088.1|199212.9|199087.9|2
1729509640000|2024-10-21 11:20:40|199225.2|199100.2|199210.2|199085.2|199225.2|199100.2|199205.9|199080.9|5
1729509650000|2024-10-21 11:20:50|199220.6|199095.6|199217.3|199092.3|199220.6|199095.6|199210|199085|6
1729509660000|2024-10-21 11:21:00|199213.5|199088.5|199203|199078|199221|199096|199202.9|199077.9|12
1729509670000|2024-10-21 11:21:10|199202.8|199077.8|199202.5|199077.5|199206|199081|199202.5|199077.5|3
1729509680000|2024-10-21 11:21:20|199201.8|199076.8|199202.4|199077.4|199202.4|199077.4|199201.8|199076.8|2
1729509690000|2024-10-21 11:21:30|199206.1|199081.1|199211.7|199086.7|199215.2|199090.2|199206.1|199081.1|3
1729509700000|2024-10-21 11:21:40|199211.1|199086.1|199214.7|199089.7|199214.7|199089.7|199211.1|199086.1|3
1729509710000|2024-10-21 11:21:50|199210.6|199085.6|199204.1|199079.1|199212.9|199087.9|199201.3|199076.3|4
1729509720000|2024-10-21 11:22:00|199200.6|199075.6|199201.3|199076.3|199215.4|199090.4|199200.6|199075.6|8
1729509730000|2024-10-21 11:22:10|199203.2|199078.2|199211|199086|199223.1|199098.1|199203.2|199078.2|10
1729509740000|2024-10-21 11:22:20|199222.4|199097.4|199210.7|199085.7|199224.7|199099.7|199210.7|199085.7|4
1729509750000|2024-10-21 11:22:30|199213.3|199088.3|199224.4|199099.4|199224.4|199099.4|199213.3|199088.3|2
1729509760000|2024-10-21 11:22:40|199213.1|199088.1|199192.5|199142.5|199215.4|199142.5|199192.5|199088.1|3
1729509770000|2024-10-21 11:22:50|199188.9|199138.9|199210.1|199085.1|199211.2|199141.7|199187|199080.6|7
1729509780000|2024-10-21 11:23:00|199208.1|199083.1|199205.7|199080.7|199208.2|199083.2|199205.7|199080.7|3
1729509790000|2024-10-21 11:23:10|199208.5|199083.5|199209|199084|199220.7|199095.7|199203.2|199078.2|11
1729509800000|2024-10-21 11:23:20|199209.5|199084.5|199201.4|199076.4|199214.4|199089.4|199201.4|199076.4|5
1729509810000|2024-10-21 11:23:30|199193.4|199068.4|199187.8|199062.8|199198.4|199073.4|199187.8|199062.8|5
1729509820000|2024-10-21 11:23:40|199187|199062|199180.4|199055.4|199187|199062|199172.3|199047.3|9
1729509830000|2024-10-21 11:23:50|199180.6|199055.6|199185.1|199060.1|199188.9|199063.9|199169.4|199044.4|14
1729509840000|2024-10-21 11:24:00|199181.5|199056.5|199187.5|199062.5|199187.5|199062.5|199181.2|199056.2|6
1729509850000|2024-10-21 11:24:10|199185.9|199060.9|199183.5|199058.5|199185.9|199060.9|199093.8|199043.8|7
1729509860000|2024-10-21 11:24:20|199183.6|199058.6|199182.3|199057.3|199183.6|199058.6|199182.3|199057.3|2
1729509870000|2024-10-21 11:24:30|199131.7|199081.7|199183.4|199058.4|199183.4|199081.7|199127.9|199056.6|5
1729509880000|2024-10-21 11:24:40|199181|199056|199139.8|199014.8|199183.6|199079.1|199114.5|199007|14
1729509890000|2024-10-21 11:24:50|199132.2|199007.2|199092.4|199042.4|199143.8|199044.1|199085|199007.2|19
1729509900000|2024-10-21 11:25:00|199089.7|199039.7|199079.8|199029.8|199089.7|199039.7|199079.8|199029.8|3
1729509910000|2024-10-21 11:25:10|199083.2|199033.2|199134.8|199009.8|199134.8|199042.7|199083.2|199009.8|5
1729509930000|2024-10-21 11:25:30|199142.8|199017.8|199142.8|199017.8|199142.8|199017.8|199142.8|199017.8|1
1729509940000|2024-10-21 11:25:40|199134.8|199009.8|199174|198988|199174|199017.8|199134.8|198988|3
1729509950000|2024-10-21 11:25:50|199135.4|199010.4|199130|199005|199142.7|199017.7|199130|199005|7
1729509960000|2024-10-21 11:26:00|199137.7|199012.7|199144.3|199019.3|199144.3|199019.3|199124.4|198999.4|7
1729509970000|2024-10-21 11:26:10|199144.2|199019.2|199132.2|199007.2|199144.2|199019.2|199132.2|199007.2|4
1729509980000|2024-10-21 11:26:20|199142.5|199017.5|199142.5|199017.5|199142.5|199017.5|199142.5|199017.5|1
1729509990000|2024-10-21 11:26:30|199138.7|199013.7|199147|199022|199147|199022|199122.9|198997.9|6
1729510000000|2024-10-21 11:26:40|199142.6|199017.6|199140.2|199015.2|199142.6|199017.6|199140.2|199015.2|2
1729510010000|2024-10-21 11:26:50|199143|199018|199143.6|199018.6|199143.7|199018.7|199140.9|199015.9|7
1729510020000|2024-10-21 11:27:00|199142.9|199017.9|199142.1|199017.1|199142.9|199017.9|199125.2|199000.2|7
1729510030000|2024-10-21 11:27:10|199139.7|199014.7|199121.4|198996.4|199139.7|199014.7|199119.4|198994.4|10
1729510040000|2024-10-21 11:27:20|199123.8|198998.8|199144.2|199019.2|199144.2|199019.2|199123.8|198998.8|8
1729510050000|2024-10-21 11:27:30|199142.6|199017.6|199143.8|199018.8|199143.8|199018.8|199130.6|199005.6|6
1729510060000|2024-10-21 11:27:40|199138.8|199013.8|199143.3|199018.3|199143.3|199018.3|199138.8|199013.8|2
1729510070000|2024-10-21 11:27:50|199139.8|199014.8|199143.1|199018.1|199143.1|199018.1|199139.8|199014.8|2
1729510080000|2024-10-21 11:28:00|199139.8|199014.8|199144.4|199019.4|199144.4|199019.4|199133.9|199008.9|9
1729510100000|2024-10-21 11:28:20|199146.7|199021.7|199136.9|199086.9|199170.9|199086.9|199136.9|199021.7|7
1729510110000|2024-10-21 11:28:30|199134.7|199084.7|199134.7|199084.7|199134.7|199084.7|199134.7|199084.7|1
1729510120000|2024-10-21 11:28:40|199135.5|199085.5|199166.9|199116.9|199189.5|199123.5|199135.5|199046.7|10
1729510150000|2024-10-21 11:29:10|199218.4|199093.4|199218.4|199093.4|199218.4|199093.4|199218.4|199093.4|1
1729510160000|2024-10-21 11:29:20|199248|199064|199164.9|199114.9|199248|199124.3|199163.1|199064|5
1729510180000|2024-10-21 11:29:40|199166.9|199116.9|199166.9|199116.9|199166.9|199116.9|199166.9|199116.9|1
1729510200000|2024-10-21 11:30:00|199175.6|199125.6|199175.9|199125.9|199175.9|199125.9|199175.4|199125.4|4
1729510210000|2024-10-21 11:30:10|199173.4|199123.4|199144.8|199094.8|199173.4|199123.4|199138.6|199088.6|13
1729510220000|2024-10-21 11:30:20|199144.6|199094.6|199188.6|199138.6|199200.1|199150.1|199121.6|199071.6|24
1729510230000|2024-10-21 11:30:30|199189.7|199139.7|199223.6|199173.6|199246.5|199196.5|199189.7|199139.7|32
1729510240000|2024-10-21 11:30:40|199228.6|199178.6|199257.7|199132.7|199285.1|199178.6|199223.6|199129.5|24
1729510250000|2024-10-21 11:30:50|199254|199129|199240.7|199115.7|199254|199129|199236.4|199111.4|20
1729510260000|2024-10-21 11:31:00|199238.3|199113.3|199236.9|199111.9|199244.7|199119.7|199236.1|199111.1|20
1729510270000|2024-10-21 11:31:10|199237.1|199112.1|199238.4|199113.4|199243.2|199118.2|199232.3|199107.3|13
1729510280000|2024-10-21 11:31:20|199238.1|199113.1|199234.1|199109.1|199242.6|199117.6|199234.1|199109.1|16
1729510290000|2024-10-21 11:31:30|199234|199109|199208.3|199083.3|199234.1|199109.1|199208.3|199083.3|9
1729510300000|2024-10-21 11:31:40|199207.5|199082.5|199209.8|199084.8|199211.4|199086.4|199207.5|199082.5|10
1729510310000|2024-10-21 11:31:50|199210.1|199085.1|199210.1|199085.1|199210.6|199085.6|199205.7|199080.7|12
1729510320000|2024-10-21 11:32:00|199197.3|199072.3|199169.8|199119.8|199197.3|199134.8|199169.8|199072|13
1729510330000|2024-10-21 11:32:10|199170.1|199120.1|199172.3|199122.3|199172.3|199122.3|199165|199115|9
1729510340000|2024-10-21 11:32:20|199172.7|199122.7|199172.9|199122.9|199173.8|199123.8|199165.4|199115.4|19
1729510350000|2024-10-21 11:32:30|199172.6|199122.6|199172.8|199122.8|199172.9|199122.9|199172.6|199122.6|4
1729510360000|2024-10-21 11:32:40|199173.3|199123.3|199171.2|199121.2|199173.4|199123.4|199168.7|199118.7|14
1729510370000|2024-10-21 11:32:50|199170.9|199120.9|199208.3|199083.3|199209.5|199122.7|199170.9|199078.1|13
1729510380000|2024-10-21 11:33:00|199208|199083|199206.1|199081.1|199211|199086|199204.9|199079.9|14
1729510390000|2024-10-21 11:33:10|199205.3|199080.3|199213.5|199088.5|199221.2|199096.2|199201.8|199076.8|16
1729510400000|2024-10-21 11:33:20|199214|199089|199220.8|199095.8|199220.8|199095.8|199210.6|199085.6|8
1729510410000|2024-10-21 11:33:30|199211.8|199086.8|199219.8|199094.8|199220.3|199095.3|199211.8|199086.8|5
1729510420000|2024-10-21 11:33:40|199219.7|199094.7|199257.2|199132.2|199297|199172|199219.7|199094.7|16
1729510430000|2024-10-21 11:33:50|199257|199132|199251.3|199126.3|199273.1|199148.1|199236|199111|17
1729510440000|2024-10-21 11:34:00|199242.9|199117.9|199268.9|199143.9|199274.6|199149.6|199242.6|199117.6|25
1729510450000|2024-10-21 11:34:10|199265.9|199140.9|199265.4|199140.4|199265.9|199140.9|199264.9|199139.9|7
1729510460000|2024-10-21 11:34:20|199265.1|199140.1|199269.3|199144.3|199270|199145|199265.1|199140.1|8
1729510470000|2024-10-21 11:34:30|199269.4|199144.4|199266.2|199141.2|199269.7|199144.7|199266|199141|10
1729510480000|2024-10-21 11:34:40|199266.6|199141.6|199265.8|199140.8|199266.6|199141.6|199262.3|199137.3|13
1729510490000|2024-10-21 11:34:50|199262.9|199137.9|199263.6|199138.6|199266.9|199141.9|199262.4|199137.4|11
1729510500000|2024-10-21 11:35:00|199250.9|199125.9|199289.5|199164.5|199292.1|199191.8|199239.1|199125.9|19
1729510510000|2024-10-21 11:35:10|199276.2|199151.2|199251.7|199201.7|199289.4|199201.7|199251.7|199151.2|9
1729510520000|2024-10-21 11:35:20|199251.9|199201.9|199230.7|199180.7|199283.9|199201.9|199230.7|199136|15
1729510530000|2024-10-21 11:35:30|199232.1|199182.1|199237.6|199187.6|199239.1|199189.1|199229.1|199179.1|15
1729510540000|2024-10-21 11:35:40|199241.1|199191.1|199268|199143|199268|199194.7|199241.1|199138.7|6
1729510550000|2024-10-21 11:35:50|199266.1|199141.1|199263.7|199138.7|199266.1|199191.3|199237.2|199138.7|8
1729510560000|2024-10-21 11:36:00|199264.4|199139.4|199263.2|199138.2|199264.7|199139.7|199262.6|199137.6|6
1729510570000|2024-10-21 11:36:10|199260.3|199135.3|199233.2|199183.2|199260.3|199183.2|199228.4|199129.7|6
1729510580000|2024-10-21 11:36:20|199256.5|199131.5|199237.7|199187.7|199256.5|199190|199233.5|199131.5|7
1729510590000|2024-10-21 11:36:30|199237.9|199187.9|199237.9|199187.9|199237.9|199187.9|199237.9|199187.9|1
1729510600000|2024-10-21 11:36:40|199237.6|199187.6|199263|199138|199263|199189.4|199237.6|199138|4
1729510610000|2024-10-21 11:36:50|199262.5|199137.5|199255.1|199130.1|199262.5|199137.5|199251|199126|8
1729510620000|2024-10-21 11:37:00|199254.8|199129.8|199251.3|199126.3|199254.8|199129.8|199251.3|199126.3|10
1729510630000|2024-10-21 11:37:10|199251.5|199126.5|199256.2|199131.2|199257|199132|199251.2|199126.2|11
1729510650000|2024-10-21 11:37:30|199256.1|199131.1|199256.1|199131.1|199256.1|199131.1|199256.1|199131.1|1
1729510660000|2024-10-21 11:37:40|199254.6|199129.6|199320.5|199270.5|199320.5|199270.5|199253.6|199128.6|15
1729510670000|2024-10-21 11:37:50|199320.1|199270.1|199341.3|199291.3|199351.6|199301.6|199320.1|199270.1|22
1729510680000|2024-10-21 11:38:00|199341.1|199291.1|199423.7|199298.7|199423.7|199298.7|199339.8|199255.7|17
1729510690000|2024-10-21 11:38:10|199423.3|199298.3|199407.5|199282.5|199423.3|199298.3|199407.5|199282.5|16
1729510700000|2024-10-21 11:38:20|199404.1|199279.1|199404.5|199354.5|199425.7|199354.5|199403|199279.1|18
1729510710000|2024-10-21 11:38:30|199416.1|199366.1|199400.2|199275.2|199427.9|199366.1|199397.6|199272.3|16
1729510720000|2024-10-21 11:38:40|199400|199275|199414.8|199289.8|199427.2|199302.2|199400|199275|12
1729510730000|2024-10-21 11:38:50|199415.2|199290.2|199428.5|199303.5|199441.6|199316.6|199415.2|199290.2|12
1729510740000|2024-10-21 11:39:00|199428.3|199303.3|199424|199299|199429.9|199304.9|199412.6|199287.6|14
1729510750000|2024-10-21 11:39:10|199420.9|199295.9|199429.6|199304.6|199429.6|199304.6|199412.8|199287.8|11
1729510760000|2024-10-21 11:39:20|199430.1|199305.1|199412.8|199287.8|199430.1|199305.1|199412.8|199287.8|7
1729510770000|2024-10-21 11:39:30|199411.5|199286.5|199417|199292|199426.7|199301.7|199406.6|199281.6|12
1729510780000|2024-10-21 11:39:40|199416.6|199291.6|199413.1|199288.1|199422.4|199297.4|199410.3|199285.3|15
1729510790000|2024-10-21 11:39:50|199414.9|199289.9|199419.1|199294.1|199419.1|199294.1|199414.9|199289.9|3
1729510800000|2024-10-21 11:40:00|199416.6|199291.6|199411.4|199286.4|199416.6|199291.6|199411.4|199286.4|5
1729510810000|2024-10-21 11:40:10|199411.6|199286.6|199418.9|199293.9|199419.1|199294.1|199411.4|199286.4|7
1729510820000|2024-10-21 11:40:20|199419.8|199294.8|199414.1|199289.1|199420.7|199295.7|199414.1|199289.1|7
1729510830000|2024-10-21 11:40:30|199414.3|199289.3|199407.8|199282.8|199414.3|199289.3|199406.9|199281.9|9
1729510840000|2024-10-21 11:40:40|199411.2|199286.2|199417.2|199292.2|199419.6|199294.6|199409.6|199284.6|7
1729510850000|2024-10-21 11:40:50|199417.1|199292.1|199415.9|199290.9|199418.4|199293.4|199414.1|199289.1|8
1729510860000|2024-10-21 11:41:00|199413.7|199288.7|199408.1|199283.1|199413.7|199288.7|199397.5|199272.5|16
1729510870000|2024-10-21 11:41:10|199401.8|199276.8|199408.4|199283.4|199408.4|199283.4|199401.8|199276.8|4
1729510880000|2024-10-21 11:41:20|199408.2|199283.2|199407.5|199282.5|199408.2|199283.2|199407.5|199282.5|4
1729510890000|2024-10-21 11:41:30|199408|199283|199404.9|199279.9|199408|199283|199404.9|199279.9|4
1729510900000|2024-10-21 11:41:40|199407.6|199282.6|199406.7|199281.7|199408.1|199283.1|199402.5|199277.5|7
1729510910000|2024-10-21 11:41:50|199407|199282|199403|199278|199407|199282|199403|199278|6
1729510920000|2024-10-21 11:42:00|199401.8|199276.8|199404.8|199279.8|199409.5|199284.5|199401.8|199276.8|9
1729510930000|2024-10-21 11:42:10|199406.9|199281.9|199390.8|199265.8|199406.9|199281.9|199385.4|199260.4|17
1729510940000|2024-10-21 11:42:20|199391.1|199266.1|199391.4|199266.4|199391.6|199266.6|199390.4|199265.4|7
1729510950000|2024-10-21 11:42:30|199391.6|199266.6|199391.4|199266.4|199391.6|199266.6|199391.4|199266.4|2
1729510960000|2024-10-21 11:42:40|199391.6|199266.6|199391.4|199266.4|199391.6|199266.6|199391.4|199266.4|2
1729510970000|2024-10-21 11:42:50|199391.9|199266.9|199391.7|199266.7|199391.9|199266.9|199391.7|199266.7|2
1729510980000|2024-10-21 11:43:00|199382|199247|199382|199246|199382|199247|199380|199245|5
1729510990000|2024-10-21 11:43:10|199383.5|199258.5|199342.4|199217.4|199383.5|199258.5|199333.5|199208.5|12
1729511000000|2024-10-21 11:43:20|199350.7|199225.7|199378.5|199253.5|199387.8|199262.8|199347.2|199222.2|14
1729511010000|2024-10-21 11:43:30|199376.7|199251.7|199378.8|199253.8|199378.8|199253.8|199375.3|199250.3|10
1729511020000|2024-10-21 11:43:40|199383.7|199258.7|199386.9|199261.9|199387|199262|199383|199258|5
1729511030000|2024-10-21 11:43:50|199382.6|199257.6|199373.1|199248.1|199382.6|199257.6|199373.1|199248.1|6
1729511040000|2024-10-21 11:44:00|199375.7|199250.7|199382.6|199257.6|199383.3|199258.3|199374.3|199249.3|11
1729511050000|2024-10-21 11:44:10|199384.1|199259.1|199418.3|199293.3|199421.5|199296.5|199384.1|199259.1|12
1729511060000|2024-10-21 11:44:20|199418.5|199293.5|199418.5|199293.5|199418.5|199293.5|199418.5|199293.5|1
1729511070000|2024-10-21 11:44:30|199418.6|199293.6|199412.9|199287.9|199418.6|199293.6|199412.6|199287.6|7
1729511080000|2024-10-21 11:44:40|199413.8|199288.8|199406.8|199281.8|199413.8|199288.8|199406.8|199281.8|11
1729511090000|2024-10-21 11:44:50|199408.5|199283.5|199400.2|199275.2|199408.5|199283.5|199398.9|199273.9|8
1729511100000|2024-10-21 11:45:00|199411|199286|199391.3|199266.3|199415.4|199290.4|199391.3|199266.3|15
1729511110000|2024-10-21 11:45:10|199392.7|199267.7|199397.5|199272.5|199397.5|199272.5|199392.7|199267.7|5
1729511120000|2024-10-21 11:45:20|199397.9|199272.9|199401.3|199276.3|199401.3|199276.3|199396.5|199271.5|4
1729511130000|2024-10-21 11:45:30|199400.8|199275.8|199406.2|199281.2|199409|199284|199399.3|199274.3|12
1729511140000|2024-10-21 11:45:40|199406.4|199281.4|199405.7|199280.7|199406.4|199281.4|199404.9|199279.9|7
1729511150000|2024-10-21 11:45:50|199405.8|199280.8|199409|199284|199409|199284|199405.8|199280.8|3
1729511160000|2024-10-21 11:46:00|199408.7|199283.7|199422.3|199297.3|199424.3|199299.3|199408.7|199283.7|14
1729511170000|2024-10-21 11:46:10|199422.5|199297.5|199424.1|199299.1|199424.1|199299.1|199420.7|199295.7|9
1729511180000|2024-10-21 11:46:20|199423.7|199298.7|199428.1|199303.1|199428.1|199303.1|199423|199298|15
1729511190000|2024-10-21 11:46:30|199427.9|199302.9|199426.6|199301.6|199427.9|199302.9|199426.6|199301.6|2
1729511200000|2024-10-21 11:46:40|199427.6|199302.6|199429.4|199304.4|199430.3|199305.3|199427.6|199302.6|7
1729511210000|2024-10-21 11:46:50|199428.2|199303.2|199431.1|199306.1|199431.1|199306.1|199426.1|199301.1|6
1729511220000|2024-10-21 11:47:00|199429.6|199304.6|199441.7|199316.7|199456.1|199331.1|199424.9|199299.9|16
1729511230000|2024-10-21 11:47:10|199443.5|199318.5|199440|199315|199443.5|199318.5|199440|199315|6
1729511240000|2024-10-21 11:47:20|199440.2|199315.2|199441.8|199316.8|199446|199321|199439.4|199314.4|14
1729511250000|2024-10-21 11:47:30|199441.5|199316.5|199500.7|199375.7|199502.2|199377.2|199440.3|199315.3|18
1729511260000|2024-10-21 11:47:40|199500.4|199375.4|199499.4|199374.4|199500.4|199375.4|199498.9|199373.9|3
1729511270000|2024-10-21 11:47:50|199501.3|199376.3|199496.2|199371.2|199501.8|199376.8|199496.1|199371.1|13
1729511280000|2024-10-21 11:48:00|199482.5|199357.5|199476.3|199351.3|199482.5|199357.5|199475.9|199350.9|19
1729511290000|2024-10-21 11:48:10|199468.1|199343.1|199439.4|199314.4|199474.4|199349.4|199390.7|199310.4|18
1729511300000|2024-10-21 11:48:20|199439.3|199314.3|199468.3|199343.3|199471.5|199346.5|199437|199312|12
1729511310000|2024-10-21 11:48:30|199468.1|199343.1|199468.6|199343.6|199468.6|199343.6|199468.1|199343.1|5
1729511320000|2024-10-21 11:48:40|199469.8|199344.8|199466.8|199341.8|199469.8|199344.8|199465.8|199340.8|8
1729511330000|2024-10-21 11:48:50|199459.2|199334.2|199450.5|199325.5|199466.4|199341.4|199450.5|199325.5|13
1729511340000|2024-10-21 11:49:00|199451.3|199326.3|199454.1|199329.1|199457.1|199332.1|199451.3|199326.3|11
1729511350000|2024-10-21 11:49:10|199453.6|199328.6|199455|199330|199455|199330|199452.9|199327.9|4
1729511360000|2024-10-21 11:49:20|199453.6|199328.6|199453.6|199328.6|199453.6|199328.6|199453.1|199328.1|3
1729511370000|2024-10-21 11:49:30|199452.5|199327.5|199451.5|199326.5|199452.5|199327.5|199451|199326|10
1729511380000|2024-10-21 11:49:40|199448.4|199323.4|199441.3|199316.3|199448.4|199323.4|199427.9|199302.9|10
1729511390000|2024-10-21 11:49:50|199439.5|199314.5|199452.7|199327.7|199452.7|199327.7|199439.5|199314.5|12
1729511400000|2024-10-21 11:50:00|199451|199326|199430.4|199305.4|199451|199326|199427.7|199302.7|15
1729511410000|2024-10-21 11:50:10|199430.9|199305.9|199464.1|199339.1|199471.1|199346.1|199427.4|199302.4|18
1729511420000|2024-10-21 11:50:20|199465.7|199340.7|199467|199342|199470.9|199345.9|199465.3|199340.3|11
1729511430000|2024-10-21 11:50:30|199465.8|199340.8|199470.8|199345.8|199472|199347|199465.1|199340.1|9
1729511440000|2024-10-21 11:50:40|199471.3|199346.3|199471.4|199346.4|199471.4|199346.4|199471.1|199346.1|4
1729511450000|2024-10-21 11:50:50|199471.3|199346.3|199462.1|199337.1|199472.9|199347.9|199461.3|199336.3|12
1729511460000|2024-10-21 11:51:00|199461.3|199336.3|199473.6|199348.6|199473.6|199348.6|199461.3|199336.3|13
1729511470000|2024-10-21 11:51:10|199464.1|199339.1|199451.5|199326.5|199464.1|199339.1|199445.7|199320.7|19
1729511480000|2024-10-21 11:51:20|199451.4|199326.4|199449.3|199324.3|199451.7|199326.7|199447.2|199322.2|7
1729511490000|2024-10-21 11:51:30|199446.9|199321.9|199441.8|199316.8|199450.3|199325.3|199440|199315|16
1729511500000|2024-10-21 11:51:40|199445.7|199320.7|199447|199322|199447.4|199322.4|199445|199320|6
1729511510000|2024-10-21 11:51:50|199448.8|199323.8|199462.5|199337.5|199464.4|199339.4|199448.8|199323.8|6
1729511520000|2024-10-21 11:52:00|199461.8|199336.8|199465.8|199340.8|199467.9|199342.9|199461.6|199336.6|6
1729511530000|2024-10-21 11:52:10|199467.4|199342.4|199468.1|199343.1|199471.4|199346.4|199467.4|199342.4|10
1729511540000|2024-10-21 11:52:20|199467.4|199342.4|199521.2|199396.2|199522.9|199397.9|199467.4|199342.4|7
1729511550000|2024-10-21 11:52:30|199524.5|199399.5|199570.8|199445.8|199571.6|199446.6|199524.5|199399.5|21
1729511560000|2024-10-21 11:52:40|199576.9|199451.9|199611.3|199486.3|199617.4|199492.4|199576.7|199451.7|25
1729511570000|2024-10-21 11:52:50|199611.1|199486.1|199609.2|199484.2|199615.2|199490.2|199606.2|199481.2|15
1729511580000|2024-10-21 11:53:00|199609|199484|199591.5|199466.5|199609|199484|199577|199452|20
1729511590000|2024-10-21 11:53:10|199584.9|199459.9|199590.6|199465.6|199595.5|199470.5|199584.3|199459.3|14
1729511600000|2024-10-21 11:53:20|199586.8|199461.8|199590.9|199465.9|199599.5|199474.5|199586|199461|13
1729511610000|2024-10-21 11:53:30|199584|199459|199609.9|199484.9|199612.6|199487.6|199584|199459|14
1729511620000|2024-10-21 11:53:40|199609.5|199484.5|199610.1|199485.1|199616.8|199491.8|199603.7|199478.7|17
1729511630000|2024-10-21 11:53:50|199610.4|199485.4|199605.3|199480.3|199613.5|199488.5|199605.3|199480.3|11
1729511640000|2024-10-21 11:54:00|199597.1|199472.1|199615.9|199490.9|199624.3|199499.3|199597.1|199472.1|20
1729511650000|2024-10-21 11:54:10|199616.1|199491.1|199610.2|199485.2|199616.1|199491.1|199610.2|199485.2|12
1729511660000|2024-10-21 11:54:20|199610.4|199485.4|199612.2|199487.2|199613.6|199488.6|199610|199485|7
1729511670000|2024-10-21 11:54:30|199612.7|199487.7|199612.7|199487.7|199612.7|199487.7|199612.2|199487.2|3
1729511680000|2024-10-21 11:54:40|199610.8|199485.8|199611.7|199486.7|199619.4|199494.4|199610.6|199485.6|12
1729511690000|2024-10-21 11:54:50|199613.4|199488.4|199613.2|199488.2|199618.6|199493.6|199613.2|199488.2|8
1729511700000|2024-10-21 11:55:00|199609|199484|199610.4|199485.4|199610.4|199485.4|199601.3|199476.3|13
1729511710000|2024-10-21 11:55:10|199610.2|199485.2|199608.2|199483.2|199612.3|199487.3|199607.4|199482.4|10
1729511720000|2024-10-21 11:55:20|199607.7|199482.7|199608.2|199483.2|199608.2|199483.2|199607.7|199482.7|4
1729511730000|2024-10-21 11:55:30|199607.7|199482.7|199605.4|199480.4|199607.7|199482.7|199602.1|199477.1|12
1729511740000|2024-10-21 11:55:40|199605.9|199480.9|199579.7|199454.7|199605.9|199480.9|199576.2|199451.2|16
1729511750000|2024-10-21 11:55:50|199579.4|199454.4|199582.4|199457.4|199586.1|199461.1|199577.3|199452.3|12
1729511760000|2024-10-21 11:56:00|199575|199450|199577.7|199452.7|199586.4|199461.4|199575|199450|16
1729511770000|2024-10-21 11:56:10|199577.5|199452.5|199574.9|199449.9|199579.5|199454.5|199574.9|199449.9|12
1729511780000|2024-10-21 11:56:20|199575.1|199450.1|199579.1|199454.1|199581.6|199456.6|199574.3|199449.3|16
1729511790000|2024-10-21 11:56:30|199579.6|199454.6|199577.3|199452.3|199579.6|199454.6|199571.3|199446.3|14
1729511800000|2024-10-21 11:56:40|199519.2|199394.2|199511.2|199386.2|199525.6|199400.6|199502|199377|23
1729511810000|2024-10-21 11:56:50|199506.4|199381.4|199496|199371|199506.4|199381.4|199496|199371|16
1729511820000|2024-10-21 11:57:00|199490.2|199365.2|199453.2|199328.2|199490.2|199365.2|199453.2|199328.2|18
1729511830000|2024-10-21 11:57:10|199455.6|199330.6|199479.3|199354.3|199484.5|199359.5|199451|199326|21
1729511840000|2024-10-21 11:57:20|199475.7|199350.7|199543.9|199418.9|199547.3|199422.3|199475.7|199350.7|29
1729511850000|2024-10-21 11:57:30|199544.1|199419.1|199544.1|199419.1|199547.3|199422.3|199543.6|199418.6|11
1729511860000|2024-10-21 11:57:40|199543.6|199418.6|199534.6|199409.6|199548.7|199423.7|199534.6|199409.6|10
1729511870000|2024-10-21 11:57:50|199536.2|199411.2|199578.2|199453.2|199578.2|199453.2|199533.9|199408.9|20
1729511880000|2024-10-21 11:58:00|199574.5|199449.5|199575.2|199450.2|199578.4|199453.4|199573.4|199448.4|18
1729511890000|2024-10-21 11:58:10|199574.6|199449.6|199572.7|199447.7|199574.6|199449.6|199572.5|199447.5|7
1729511900000|2024-10-21 11:58:20|199572.5|199447.5|199571.7|199446.7|199575.5|199450.5|199571.7|199446.7|9
1729511910000|2024-10-21 11:58:30|199573.7|199448.7|199567.2|199442.2|199573.7|199448.7|199567|199442|9
1729511920000|2024-10-21 11:58:40|199566.9|199441.9|199567|199442|199567|199442|199566.9|199441.9|2
1729511930000|2024-10-21 11:58:50|199568.8|199443.8|199566.3|199441.3|199570.9|199445.9|199566.3|199441.3|6
1729511940000|2024-10-21 11:59:00|199567|199442|199579.6|199454.6|199582.5|199457.5|199567|199442|17
1729511950000|2024-10-21 11:59:10|199581.7|199456.7|199579.3|199454.3|199582.6|199457.6|199578|199453|16
1729511960000|2024-10-21 11:59:20|199579.4|199454.4|199574.3|199449.3|199580.3|199455.3|199574.3|199449.3|12
1729511970000|2024-10-21 11:59:30|199573.6|199448.6|199576.7|199451.7|199578.9|199453.9|199572.8|199447.8|14
1729511980000|2024-10-21 11:59:40|199580.2|199455.2|199572.7|199447.7|199580.2|199455.2|199572.7|199447.7|10
1729511990000|2024-10-21 11:59:50|199573.9|199448.9|199576.3|199451.3|199578.6|199453.6|199572|199447|14
1729512000000|2024-10-21 12:00:00|199581.4|199456.4|199594.2|199469.2|199594.2|199469.2|199578.7|199453.7|18
1729512010000|2024-10-21 12:00:10|199589.5|199464.5|199584.2|199459.2|199592.6|199467.6|199583.7|199458.7|18
1729512020000|2024-10-21 12:00:20|199587|199462|199588.3|199463.3|199591.1|199466.1|199585.2|199460.2|13
1729512030000|2024-10-21 12:00:30|199582.2|199457.2|199591|199466|199591|199466|199580.9|199455.9|10
1729512040000|2024-10-21 12:00:40|199590.8|199465.8|199598.5|199473.5|199628.5|199503.5|199589.9|199464.9|15
1729512050000|2024-10-21 12:00:50|199605.8|199480.8|199623.5|199498.5|199623.5|199498.5|199596.3|199471.3|30
1729512060000|2024-10-21 12:01:00|199620.7|199495.7|199609.2|199484.2|199620.7|199495.7|199601.2|199476.2|31
1729512070000|2024-10-21 12:01:10|199609.4|199484.4|199606.5|199481.5|199613.2|199488.2|199604.7|199479.7|22
1729512080000|2024-10-21 12:01:20|199606.4|199481.4|199607.5|199482.5|199610|199485|199593.7|199468.7|15
1729512090000|2024-10-21 12:01:30|199606|199481|199582|199457|199606|199481|199576.3|199451.3|21
1729512100000|2024-10-21 12:01:40|199579.4|199454.4|199579.1|199454.1|199584|199459|199574.5|199449.5|19
1729512110000|2024-10-21 12:01:50|199579.4|199454.4|199575.2|199450.2|199579.4|199454.4|199572.2|199447.2|11
1729512120000|2024-10-21 12:02:00|199567.3|199442.3|199667|199542|199667|199542|199561.1|199436.1|32
1729512130000|2024-10-21 12:02:10|199666.7|199541.7|199695.3|199570.3|199697.3|199572.3|199662.1|199537.1|22
1729512140000|2024-10-21 12:02:20|199695.6|199570.6|199692.9|199567.9|199697.7|199572.7|199688.8|199563.8|13
1729512150000|2024-10-21 12:02:30|199693.4|199568.4|199694.7|199569.7|199695.7|199570.7|199686.3|199561.3|15
1729512160000|2024-10-21 12:02:40|199695.2|199570.2|199672.4|199547.4|199695.2|199570.2|199668.7|199543.7|17
1729512170000|2024-10-21 12:02:50|199673.1|199548.1|199663.4|199538.4|199675.3|199550.3|199656.2|199531.2|12
1729512180000|2024-10-21 12:03:00|199655|199530|199729.6|199604.6|199732.4|199607.4|199655|199530|24
1729512190000|2024-10-21 12:03:10|199732.7|199607.7|199742|199617|199757.4|199632.4|199719.4|199594.4|35
1729512200000|2024-10-21 12:03:20|199745.1|199620.1|199781.6|199656.6|199782.9|199657.9|199730.6|199605.6|20
1729512210000|2024-10-21 12:03:30|199776.6|199651.6|199783.4|199658.4|199787.8|199662.8|199770.8|199645.8|26
1729512220000|2024-10-21 12:03:40|199782.8|199657.8|199780.9|199655.9|199789.3|199664.3|199776.5|199651.5|26
1729512230000|2024-10-21 12:03:50|199782.5|199657.5|199811.3|199686.3|199816.5|199691.5|199778.1|199653.1|30
1729512240000|2024-10-21 12:04:00|199800.8|199675.8|199788.5|199663.5|199800.8|199675.8|199757.8|199632.8|19
1729512250000|2024-10-21 12:04:10|199788.7|199663.7|199790.8|199665.8|199792.8|199667.8|199787.1|199662.1|11
1729512260000|2024-10-21 12:04:20|199791.1|199666.1|199794.5|199669.5|199794.5|199669.5|199784.3|199659.3|14
1729512270000|2024-10-21 12:04:30|199793.7|199668.7|199781.5|199656.5|199799|199674|199778.7|199653.7|17
1729512280000|2024-10-21 12:04:40|199781.3|199656.3|199790.5|199665.5|199790.5|199665.5|199773.9|199648.9|19
1729512290000|2024-10-21 12:04:50|199794.5|199669.5|199789|199664|199794.5|199669.5|199784.5|199659.5|11
1729512300000|2024-10-21 12:05:00|199786.5|199661.5|199838.1|199713.1|199838.1|199713.1|199786.5|199661.5|14
1729512310000|2024-10-21 12:05:10|199839.5|199714.5|199833.3|199708.3|199851.3|199726.3|199832.8|199707.8|23
1729512320000|2024-10-21 12:05:20|199832.8|199707.8|199829.9|199704.9|199835.6|199710.6|199827.5|199702.5|15
1729512330000|2024-10-21 12:05:30|199830.6|199705.6|199830.6|199705.6|199831.7|199706.7|199826.6|199701.6|15
1729512340000|2024-10-21 12:05:40|199830.3|199705.3|199822.9|199697.9|199830.6|199705.6|199822.1|199697.1|22
1729512350000|2024-10-21 12:05:50|199825|199700|199826.3|199701.3|199829.7|199704.7|199820.6|199695.6|27
1729512360000|2024-10-21 12:06:00|199825.5|199700.5|199828.6|199703.6|199850.4|199725.4|199822|199697|30
1729512370000|2024-10-21 12:06:10|199827.7|199702.7|199847.8|199722.8|199853|199728|199827.7|199702.7|25
1729512380000|2024-10-21 12:06:20|199847.6|199722.6|199864.1|199739.1|199865.8|199780.4|199825.7|199712.1|23
1729512390000|2024-10-21 12:06:30|199863.6|199738.6|199864.5|199739.5|199866.5|199741.5|199863.4|199738.4|15
1729512400000|2024-10-21 12:06:40|199864.4|199739.4|199841.8|199716.8|199864.4|199739.4|199837.5|199712.5|21
1729512410000|2024-10-21 12:06:50|199842.2|199717.2|199747.8|199697.8|199842.2|199724.1|199747.8|199697.8|19
1729512420000|2024-10-21 12:07:00|199737.2|199687.2|199711.3|199661.3|199737.2|199687.2|199710.7|199660.7|22
1729512430000|2024-10-21 12:07:10|199711|199661|199696|199646|199711.3|199661.3|199695.3|199645.3|25
1729512440000|2024-10-21 12:07:20|199696.1|199646.1|199742.9|199617.9|199746|199646.3|199655.2|199605.2|27
1729512450000|2024-10-21 12:07:30|199742.6|199617.6|199744.4|199619.4|199747.4|199622.4|199742.6|199617.6|13
1729512460000|2024-10-21 12:07:40|199742.2|199617.2|199735.3|199610.3|199747.2|199622.2|199732.9|199607.9|16
1729512470000|2024-10-21 12:07:50|199735.9|199610.9|199687.7|199562.7|199735.9|199610.9|199682|199557|17
1729512480000|2024-10-21 12:08:00|199670.4|199545.4|199645.5|199520.5|199671|199546|199645.2|199520.2|19
1729512490000|2024-10-21 12:08:10|199646|199521|199623.2|199498.2|199656.3|199531.3|199623.2|199498.2|21
1729512500000|2024-10-21 12:08:20|199623|199498|199629.7|199504.7|199630.7|199505.7|199622.9|199497.9|15
1729512510000|2024-10-21 12:08:30|199627.2|199502.2|199624.1|199499.1|199627.2|199502.2|199622|199497|18
1729512520000|2024-10-21 12:08:40|199623.7|199498.7|199612.6|199487.6|199631.4|199506.4|199612.6|199487.6|22
1729512530000|2024-10-21 12:08:50|199610.8|199485.8|199614.6|199489.6|199618.9|199493.9|199610.2|199485.2|11
1729512540000|2024-10-21 12:09:00|199611.8|199486.8|199613.2|199488.2|199621.2|199496.2|199578.5|199453.5|26
1729512550000|2024-10-21 12:09:10|199613.6|199488.6|199583|199458|199613.8|199488.8|199581.7|199456.7|17
1729512560000|2024-10-21 12:09:20|199581.5|199456.5|199584.9|199459.9|199589.8|199464.8|199581.5|199456.5|14
1729512570000|2024-10-21 12:09:30|199623.3|199498.3|199605.9|199480.9|199623.3|199498.3|199605.8|199480.8|19
1729512580000|2024-10-21 12:09:40|199606.4|199481.4|199591.4|199466.4|199606.4|199481.4|199583|199458|20
1729512590000|2024-10-21 12:09:50|199590.9|199465.9|199590.3|199465.3|199592.5|199467.5|199586.5|199461.5|15
1729512600000|2024-10-21 12:10:00|199590.5|199465.5|199588.2|199463.2|199593.1|199468.1|199582.9|199457.9|21
1729512610000|2024-10-21 12:10:10|199588|199463|199585.9|199460.9|199588|199463|199582.4|199457.4|9
1729512620000|2024-10-21 12:10:20|199586.3|199461.3|199584.4|199459.4|199590.6|199465.6|199584.1|199459.1|13
1729512630000|2024-10-21 12:10:30|199584.6|199459.6|199586.5|199461.5|199586.5|199461.5|199583.8|199458.8|8
1729512640000|2024-10-21 12:10:40|199587.7|199462.7|199584.2|199459.2|199588|199463|199581.3|199456.3|13
1729512650000|2024-10-21 12:10:50|199583.7|199458.7|199583.3|199458.3|199583.9|199458.9|199574.2|199449.2|15
1729512660000|2024-10-21 12:11:00|199583.1|199458.1|199583.5|199458.5|199585.5|199460.5|199582.8|199457.8|21
1729512670000|2024-10-21 12:11:10|199584|199459|199584.1|199459.1|199589.8|199464.8|199579.4|199454.4|30
1729512680000|2024-10-21 12:11:20|199585.1|199460.1|199541.1|199416.1|199585.1|199460.1|199537.1|199412.1|25
1729512690000|2024-10-21 12:11:30|199540.8|199415.8|199540.1|199415.1|199544.2|199419.2|199518.5|199393.5|17
1729512700000|2024-10-21 12:11:40|199539.8|199414.8|199530.9|199405.9|199539.8|199414.8|199522.4|199397.4|24
1729512710000|2024-10-21 12:11:50|199530|199405|199536.7|199411.7|199540.9|199415.9|199530|199405|12
1729512720000|2024-10-21 12:12:00|199539.1|199414.1|199547.2|199422.2|199553|199428|199539.1|199414.1|15
1729512730000|2024-10-21 12:12:10|199546.7|199421.7|199505|199380|199551.5|199426.5|199496.5|199371.5|27
1729512740000|2024-10-21 12:12:20|199505.3|199380.3|199497.1|199372.1|199507.5|199382.5|199497.1|199372.1|17
1729512750000|2024-10-21 12:12:30|199502.6|199377.6|199511.7|199386.7|199521.6|199396.6|199477.9|199352.9|17
1729512760000|2024-10-21 12:12:40|199512|199387|199513.2|199388.2|199513.7|199388.7|199507|199382|12
1729512770000|2024-10-21 12:12:50|199511.9|199386.9|199495.8|199370.8|199515.2|199390.2|199495.8|199370.8|19
1729512780000|2024-10-21 12:13:00|199496.5|199371.5|199517.6|199392.6|199517.6|199392.6|199496.5|199371.5|12
1729512790000|2024-10-21 12:13:10|199517.3|199392.3|199499.4|199374.4|199517.3|199392.3|199497.8|199372.8|16
1729512800000|2024-10-21 12:13:20|199497.9|199372.9|199489.2|199439.2|199499.5|199441.8|199486.2|199372.5|21
1729512810000|2024-10-21 12:13:30|199489.8|199439.8|199489|199439|199490.8|199440.8|199487.2|199437.2|22
1729512820000|2024-10-21 12:13:40|199489.2|199439.2|199466.3|199416.3|199489.7|199439.7|199465.7|199415.7|21
1729512830000|2024-10-21 12:13:50|199464.4|199414.4|199445.9|199395.9|199464.4|199414.4|199441.4|199391.4|16
1729512840000|2024-10-21 12:14:00|199445.5|199395.5|199374.7|199324.7|199445.5|199395.5|199372|199322|25
1729512850000|2024-10-21 12:14:10|199375|199325|199363.4|199313.4|199377|199327|199357.8|199307.8|16
1729512860000|2024-10-21 12:14:20|199360.7|199310.7|199316.5|199266.5|199361.6|199311.6|199316.5|199266.5|20
1729512870000|2024-10-21 12:14:30|199316.3|199266.3|199363|199238|199385.8|199295.5|199316.3|199234.8|31
1729512880000|2024-10-21 12:14:40|199368|199243|199371.3|199246.3|199373.6|199248.6|199365.5|199240.5|16
1729512890000|2024-10-21 12:14:50|199370.8|199245.8|199467.6|199342.6|199467.6|199342.6|199352.4|199245.8|18
1729512900000|2024-10-21 12:15:00|199474.9|199349.9|199439.9|199314.9|199474.9|199349.9|199391.9|199312.8|27
1729512910000|2024-10-21 12:15:10|199438.9|199313.9|199412|199287|199439.4|199314.4|199402.7|199277.7|28
1729512920000|2024-10-21 12:15:20|199414.8|199289.8|199426.5|199301.5|199428.2|199303.2|199407.4|199282.4|19
1729512930000|2024-10-21 12:15:30|199426.3|199301.3|199423.8|199298.8|199427.5|199302.5|199412.3|199287.3|23
1729512940000|2024-10-21 12:15:40|199424.2|199299.2|199440.1|199315.1|199441.4|199316.4|199424.2|199299.2|19
1729512950000|2024-10-21 12:15:50|199439.6|199314.6|199439.1|199314.1|199439.6|199314.6|199436.7|199311.7|10
1729512960000|2024-10-21 12:16:00|199372.7|199322.7|199425.2|199300.2|199426.2|199322.7|199372.7|199291.4|17
1729512970000|2024-10-21 12:16:10|199427.3|199302.3|199423.9|199298.9|199430|199305|199423.1|199298.1|11
1729512980000|2024-10-21 12:16:20|199420.7|199295.7|199456.2|199406.2|199459|199409|199420.7|199295.7|24
1729512990000|2024-10-21 12:16:30|199459.1|199409.1|199477.2|199427.2|199482.4|199432.4|199451|199401|24
1729513000000|2024-10-21 12:16:40|199478.1|199428.1|199513.2|199463.2|199513.7|199463.7|199448.7|199398.7|26
1729513010000|2024-10-21 12:16:50|199553|199428|199534.9|199409.9|199554.8|199429.8|199527.3|199402.3|27
1729513020000|2024-10-21 12:17:00|199536.5|199411.5|199523.9|199398.9|199541.1|199416.1|199512.5|199387.5|24
1729513030000|2024-10-21 12:17:10|199523.5|199398.5|199545.4|199420.4|199546.5|199421.5|199512.3|199387.3|22
1729513040000|2024-10-21 12:17:20|199547.3|199422.3|199604.7|199479.7|199609|199484|199546.1|199421.1|30
1729513050000|2024-10-21 12:17:30|199604|199479|199606.1|199481.1|199609.5|199484.5|199596.9|199471.9|23
1729513060000|2024-10-21 12:17:40|199606.4|199481.4|199584.4|199459.4|199606.4|199481.4|199583.9|199458.9|21
1729513070000|2024-10-21 12:17:50|199575.2|199450.2|199565.5|199440.5|199575.2|199450.2|199557.8|199432.8|19
1729513080000|2024-10-21 12:18:00|199565.4|199440.4|199574.7|199449.7|199588.7|199463.7|199551|199426|26
1729513090000|2024-10-21 12:18:10|199574.2|199449.2|199536.7|199411.7|199574.2|199449.2|199528.6|199403.6|25
1729513100000|2024-10-21 12:18:20|199537|199412|199504.4|199379.4|199537|199412|199501.7|199376.7|19
1729513110000|2024-10-21 12:18:30|199506|199381|199503.2|199378.2|199515.1|199390.1|199497.8|199372.8|20
1729513120000|2024-10-21 12:18:40|199503.6|199378.6|199518.7|199393.7|199519.3|199394.3|199503.6|199378.6|14
1729513130000|2024-10-21 12:18:50|199519.3|199394.3|199519.6|199394.6|199529.4|199404.4|199519|199394|15
1729513140000|2024-10-21 12:19:00|199515.8|199390.8|199549.8|199424.8|199564.5|199439.5|199515.8|199390.8|23
1729513150000|2024-10-21 12:19:10|199550|199425|199556.9|199431.9|199558.3|199433.3|199538.7|199413.7|22
1729513160000|2024-10-21 12:19:20|199567|199442|199595.5|199470.5|199598.4|199473.4|199567|199442|18
1729513170000|2024-10-21 12:19:30|199595|199470|199588.8|199463.8|199595|199470|199578.9|199453.9|13
1729513180000|2024-10-21 12:19:40|199589.2|199464.2|199593.7|199468.7|199596.5|199471.5|199587.5|199462.5|18
1729513190000|2024-10-21 12:19:50|199593.4|199468.4|199611.3|199486.3|199617.1|199492.1|199593.4|199468.4|12
1729513200000|2024-10-21 12:20:00|199609.7|199484.7|199725.4|199600.4|199725.4|199600.4|199609.3|199484.3|29
1729513210000|2024-10-21 12:20:10|199724.9|199599.9|199738.4|199613.4|199743.5|199618.5|199723.9|199598.9|27
1729513220000|2024-10-21 12:20:20|199738.9|199613.9|199791.8|199666.8|199794.5|199675.2|199725.2|199613.9|22
1729513230000|2024-10-21 12:20:30|199793.2|199668.2|199800.8|199675.8|199813.3|199721.2|199771.2|199668.2|34
1729513240000|2024-10-21 12:20:40|199803.7|199678.7|199846.9|199721.9|199850.2|199731.8|199781.8|199673.7|23
1729513250000|2024-10-21 12:20:50|199848.2|199723.2|199833.8|199708.8|199848.2|199723.2|199833.8|199708.8|26
1729513260000|2024-10-21 12:21:00|199839.9|199714.9|199911.3|199786.3|199913.3|199788.3|199835|199710|20
1729513270000|2024-10-21 12:21:10|199909.2|199784.2|199904.1|199779.1|199912.2|199787.2|199873.2|199748.2|31
1729513280000|2024-10-21 12:21:20|199904.5|199779.5|199905.5|199780.5|199908.6|199783.6|199873.4|199748.4|29
1729513290000|2024-10-21 12:21:30|199904.7|199779.7|199910.5|199785.5|199913.1|199788.1|199892.7|199767.7|23
1729513300000|2024-10-21 12:21:40|199911.3|199786.3|199899.2|199774.2|199914.1|199789.1|199893.1|199768.1|33
1729513310000|2024-10-21 12:21:50|199899|199774|199959.4|199834.4|199964.1|199861.2|199854.9|199759.5|31
1729513320000|2024-10-21 12:22:00|199962.8|199837.8|199967.4|199842.4|199984.6|199859.6|199949.7|199824.7|24
1729513330000|2024-10-21 12:22:10|199967|199842|199960.1|199835.1|199967.2|199842.2|199954.5|199829.5|18
1729513340000|2024-10-21 12:22:20|199957|199832|199960.2|199835.2|199961.4|199836.4|199953.9|199828.9|13
1729513350000|2024-10-21 12:22:30|199959.8|199834.8|199886.7|199761.7|199959.8|199834.8|199886.7|199761.7|21
1729513360000|2024-10-21 12:22:40|199891.3|199766.3|199925.7|199800.7|199938.9|199813.9|199891.3|199766.3|23
1729513370000|2024-10-21 12:22:50|199925.2|199800.2|199924.4|199799.4|199925.8|199800.8|199924.4|199799.4|10
1729513380000|2024-10-21 12:23:00|199920.5|199795.5|199915.9|199790.9|199923.1|199798.1|199915.9|199790.9|10
1729513390000|2024-10-21 12:23:10|199920.9|199795.9|199950.6|199825.6|199952.3|199827.3|199920.9|199795.9|21
1729513400000|2024-10-21 12:23:20|199950.9|199825.9|199958.6|199833.6|199980|199855|199950.9|199825.9|24
1729513410000|2024-10-21 12:23:30|199958.7|199833.7|199963.9|199838.9|199981.9|199856.9|199951.2|199826.2|27
1729513420000|2024-10-21 12:23:40|199961.9|199836.9|199955.2|199830.2|199961.9|199836.9|199954|199829|28
1729513430000|2024-10-21 12:23:50|199959.5|199834.5|200019|199894|200025.9|199900.9|199942.6|199831.2|21
1729513440000|2024-10-21 12:24:00|200017.3|199892.3|199988.9|199863.9|200017.3|199892.3|199981.1|199856.1|27
1729513450000|2024-10-21 12:24:10|199989.4|199864.4|199925.6|199800.6|200000.2|199875.2|199904.1|199793.1|23
1729513460000|2024-10-21 12:24:20|199924.5|199799.5|199922.3|199797.3|199931.3|199806.3|199918.5|199793.5|16
1729513470000|2024-10-21 12:24:30|199919.7|199794.7|199955.5|199830.5|199958|199833|199919.7|199794.7|15
1729513480000|2024-10-21 12:24:40|199955.3|199830.3|199960.7|199835.7|199962.3|199837.3|199955.3|199830.3|19
1729513490000|2024-10-21 12:24:50|199961.1|199836.1|199960.4|199835.4|199966.1|199841.1|199952.1|199827.1|16
1729513500000|2024-10-21 12:25:00|199961.4|199836.4|200005|199880|200005|199880|199960.6|199835.6|14
1729513510000|2024-10-21 12:25:10|200001.3|199876.3|199997.9|199872.9|200001.3|199876.3|199994.4|199869.4|21
1729513520000|2024-10-21 12:25:20|199998.1|199873.1|200001.3|199876.3|200006|199881|199996.4|199871.4|16
1729513530000|2024-10-21 12:25:30|200002.5|199877.5|199992.8|199867.8|200002.5|199877.5|199991.2|199866.2|16
1729513540000|2024-10-21 12:25:40|199992.4|199867.4|199993.3|199868.3|199998.8|199873.8|199985|199860|20
1729513550000|2024-10-21 12:25:50|199992.3|199867.3|200023.7|199898.7|200033.5|199946.3|199968.5|199867.3|25
1729513560000|2024-10-21 12:26:00|200021.5|199896.5|199987|199862|200023.3|199898.3|199942|199862|27
1729513570000|2024-10-21 12:26:10|199987.1|199862.1|199948|199823|199987.6|199862.6|199931.7|199806.7|22
1729513580000|2024-10-21 12:26:20|199950.2|199825.2|199953.4|199828.4|199955.8|199830.8|199946.5|199821.5|14
1729513590000|2024-10-21 12:26:30|199953.8|199828.8|199922.2|199797.2|199958.6|199833.6|199917.9|199792.9|20
1729513600000|2024-10-21 12:26:40|199923.2|199798.2|199922.3|199797.3|199923.2|199798.2|199912.5|199787.5|18
1729513610000|2024-10-21 12:26:50|199922.5|199797.5|199922.2|199797.2|199922.5|199797.5|199921.8|199796.8|8
1729513620000|2024-10-21 12:27:00|199922.6|199797.6|199883.9|199758.9|199922.6|199797.6|199879.1|199754.1|20
1729513630000|2024-10-21 12:27:10|199884|199759|199886.8|199761.8|199918.6|199793.6|199881|199756|18
1729513640000|2024-10-21 12:27:20|199887|199762|199857.5|199807.5|199887|199809.7|199852.7|199754.8|20
1729513650000|2024-10-21 12:27:30|199857.6|199807.6|199892.4|199767.4|199897|199807.6|199857.3|199754.7|15
1729513660000|2024-10-21 12:27:40|199883.6|199758.6|199886.4|199761.4|199886.8|199761.8|199879.6|199754.6|17
1729513670000|2024-10-21 12:27:50|199886.3|199761.3|199917.1|199792.1|199931.8|199806.8|199886.1|199761.1|23
1729513680000|2024-10-21 12:28:00|199915.9|199790.9|199914.3|199789.3|199919.5|199794.5|199909.1|199784.1|24
1729513690000|2024-10-21 12:28:10|199913.6|199788.6|199920|199795|199922.4|199797.4|199911.4|199786.4|13
1729513700000|2024-10-21 12:28:20|199919.6|199794.6|199926.1|199801.1|199927.3|199802.3|199912.1|199787.1|14
1729513710000|2024-10-21 12:28:30|199926.9|199801.9|199911.6|199786.6|199928.1|199803.1|199911.6|199786.6|17
1729513720000|2024-10-21 12:28:40|199915.1|199790.1|199919.1|199794.1|199919.6|199794.6|199912.8|199787.8|12
1729513730000|2024-10-21 12:28:50|199919.6|199794.6|199963.2|199838.2|199969.2|199844.2|199913.7|199788.7|23
1729513740000|2024-10-21 12:29:00|199963.4|199838.4|199957.9|199832.9|199963.8|199838.8|199956.4|199831.4|17
1729513750000|2024-10-21 12:29:10|199959|199834|199948.3|199898.3|199991.5|199905.7|199948.3|199833.8|25
1729513760000|2024-10-21 12:29:20|199948|199898|199950.9|199900.9|199958.2|199908.2|199948|199898|29
1729513770000|2024-10-21 12:29:30|199950.1|199900.1|199951.5|199901.5|199954.8|199904.8|199948.9|199898.9|29
1729513780000|2024-10-21 12:29:40|199950.7|199900.7|199957.3|199832.3|199957.6|199904.3|199911.7|199827.9|29
1729513790000|2024-10-21 12:29:50|199957|199832|199958.1|199833.1|199958.1|199833.1|199952.4|199827.4|10
1729513800000|2024-10-21 12:30:00|199955.1|199830.1|199949.2|199824.2|199996.5|199871.5|199912.5|199819.1|21
1729513810000|2024-10-21 12:30:10|199950.7|199825.7|199846.8|199796.8|199950.7|199825.7|199844.4|199753.1|21
1729513820000|2024-10-21 12:30:20|199846|199796|199846.1|199796.1|199846.6|199796.6|199845.3|199795.3|7
1729513830000|2024-10-21 12:30:30|199845.8|199795.8|199849.5|199799.5|199850.9|199800.9|199842|199792|14
1729513840000|2024-10-21 12:30:40|199840.6|199790.6|199840.8|199790.8|199851.5|199801.5|199836.5|199786.5|24
1729513850000|2024-10-21 12:30:50|199840.5|199790.5|199841.8|199791.8|199843.5|199793.5|199833.8|199783.8|23
1729513860000|2024-10-21 12:31:00|199842.1|199792.1|199834.4|199784.4|199843.8|199793.8|199831.8|199781.8|15
1729513870000|2024-10-21 12:31:10|199834.9|199784.9|199780.3|199730.3|199835.9|199785.9|199779.4|199729.4|20
1729513880000|2024-10-21 12:31:20|199778.1|199728.1|199759.1|199709.1|199778.8|199728.8|199756.6|199706.6|31
1729513890000|2024-10-21 12:31:30|199759.9|199709.9|199673.5|199623.5|199759.9|199709.9|199670.8|199620.8|29
1729513900000|2024-10-21 12:31:40|199678|199628|199660|199610|199680.2|199630.2|199657|199607|24
1729513910000|2024-10-21 12:31:50|199659.8|199609.8|199731.5|199606.5|199731.5|199646|199659.8|199605.9|26
1729513920000|2024-10-21 12:32:00|199740.5|199615.5|199685.1|199560.1|199740.5|199615.5|199679.1|199554.1|31
1729513930000|2024-10-21 12:32:10|199685.6|199560.6|199677.8|199552.8|199688.5|199563.5|199676.4|199551.4|26
1729513940000|2024-10-21 12:32:20|199675.9|199550.9|199674|199549|199682.4|199557.4|199673.3|199548.3|26
1729513950000|2024-10-21 12:32:30|199673.7|199548.7|199614.8|199489.8|199682.1|199557.1|199614.8|199489.8|26
1729513960000|2024-10-21 12:32:40|199614.9|199489.9|199618.5|199493.5|199622.7|199497.7|199614.9|199489.9|15
1729513970000|2024-10-21 12:32:50|199618|199493|199620.9|199495.9|199628.5|199503.5|199617.1|199492.1|14
1729513980000|2024-10-21 12:33:00|199620.4|199495.4|199594.4|199544.4|199677.1|199552.1|199592.5|199495.4|9
1729513990000|2024-10-21 12:33:10|199593.9|199543.9|199636.3|199586.3|199648.2|199598.2|199590.5|199540.5|15
1729514000000|2024-10-21 12:33:20|199635.8|199585.8|199637.1|199587.1|199639.3|199589.3|199634.5|199584.5|15
1729514010000|2024-10-21 12:33:30|199638.2|199588.2|199639.6|199589.6|199642.1|199592.1|199635.8|199585.8|20
1729514020000|2024-10-21 12:33:40|199639.8|199589.8|199638|199588|199644.4|199594.4|199633.9|199583.9|19
1729514030000|2024-10-21 12:33:50|199637|199587|199646.2|199596.2|199646.2|199596.2|199634.4|199584.4|22
1729514040000|2024-10-21 12:34:00|199647.3|199597.3|199598.3|199548.3|199647.5|199597.5|199595.6|199545.6|23
1729514050000|2024-10-21 12:34:10|199597|199547|199632.4|199582.4|199635.6|199585.6|199595.2|199545.2|19
1729514060000|2024-10-21 12:34:20|199631.9|199581.9|199691.7|199641.7|199700.5|199650.5|199631.4|199581.4|17
1729514070000|2024-10-21 12:34:30|199691.3|199641.3|199717.5|199667.5|199722.3|199672.3|199691.3|199641.3|26
1729514080000|2024-10-21 12:34:40|199717.6|199667.6|199753.8|199628.8|199797.1|199701.9|199715.5|199624.4|19
1729514090000|2024-10-21 12:34:50|199747.4|199622.4|199765.6|199640.6|199766.1|199641.1|199746.7|199621.7|19
1729514100000|2024-10-21 12:35:00|199771.9|199646.9|199794|199669|199803.5|199678.5|199771.9|199646.9|16
1729514110000|2024-10-21 12:35:10|199794.2|199669.2|199780.2|199655.2|199794.2|199669.2|199779.9|199654.9|15
1729514120000|2024-10-21 12:35:20|199783.5|199658.5|199749.4|199624.4|199783.5|199658.5|199749.4|199624.4|18
1729514130000|2024-10-21 12:35:30|199749.2|199624.2|199720.5|199595.5|199755|199630|199720|199595|14
1729514140000|2024-10-21 12:35:40|199720.2|199595.2|199720.9|199595.9|199721|199596|199719.5|199594.5|7
1729514150000|2024-10-21 12:35:50|199721.2|199596.2|199706.2|199581.2|199726|199601|199706.2|199581.2|17
1729514160000|2024-10-21 12:36:00|199700.9|199575.9|199716.7|199591.7|199718.1|199593.1|199700.9|199575.9|13
1729514170000|2024-10-21 12:36:10|199716.9|199591.9|199722.6|199597.6|199722.6|199597.6|199716.9|199591.9|9
1729514180000|2024-10-21 12:36:20|199722.4|199597.4|199772.7|199647.7|199772.9|199647.9|199722|199597|12
1729514190000|2024-10-21 12:36:30|199772.9|199647.9|199756.1|199631.1|199773.6|199648.6|199755.6|199630.6|19
1729514200000|2024-10-21 12:36:40|199755.5|199630.5|199742|199617|199756.3|199631.3|199735.2|199610.2|18
1729514210000|2024-10-21 12:36:50|199742.2|199617.2|199859.6|199734.6|199859.6|199734.6|199741|199616|28
1729514220000|2024-10-21 12:37:00|199859.8|199734.8|199893.1|199768.1|199896.9|199771.9|199846|199721|30
1729514230000|2024-10-21 12:37:10|199896.3|199771.3|199885.3|199760.3|199896.3|199771.3|199878|199753|24
1729514240000|2024-10-21 12:37:20|199886.8|199761.8|199882.7|199757.7|199886.8|199761.8|199876.2|199751.2|19
1729514250000|2024-10-21 12:37:30|199882.4|199757.4|199889.2|199764.2|199892.7|199767.7|199878.2|199753.2|12
1729514260000|2024-10-21 12:37:40|199885.8|199760.8|199882.4|199757.4|199887.8|199762.8|199878.5|199753.5|12
1729514270000|2024-10-21 12:37:50|199881.8|199756.8|199892.8|199767.8|199892.9|199767.9|199881.2|199756.2|10
1729514280000|2024-10-21 12:38:00|199891.2|199766.2|199923.3|199798.3|199927.1|199802.1|199891.2|199766.2|18
1729514290000|2024-10-21 12:38:10|199921.2|199796.2|199920.5|199795.5|199925.3|199800.3|199920.5|199795.5|11
1729514300000|2024-10-21 12:38:20|199920.1|199795.1|199909.1|199784.1|199924.5|199799.5|199909.1|199784.1|10
1729514310000|2024-10-21 12:38:30|199910.3|199785.3|199880.4|199755.4|199914.5|199789.5|199878.2|199753.2|20
1729514320000|2024-10-21 12:38:40|199881.1|199756.1|199881.5|199756.5|199881.5|199756.5|199872.4|199747.4|10
1729514330000|2024-10-21 12:38:50|199880.3|199755.3|199877.1|199752.1|199881.4|199756.4|199871.1|199746.1|12
1729514340000|2024-10-21 12:39:00|199887.9|199762.9|199958.4|199833.4|199963.1|199838.1|199887.9|199762.9|22
1729514350000|2024-10-21 12:39:10|199959.1|199834.1|199961|199836|199965.5|199840.5|199958.8|199833.8|20
1729514360000|2024-10-21 12:39:20|199961.5|199836.5|199962.9|199837.9|199969.4|199844.4|199961.5|199836.5|12
1729514370000|2024-10-21 12:39:30|199963.9|199838.9|199962.3|199837.3|199965.1|199840.1|199961.2|199836.2|16
1729514380000|2024-10-21 12:39:40|199961.8|199836.8|199958.5|199833.5|199964.1|199839.1|199958.5|199833.5|17
1729514390000|2024-10-21 12:39:50|199960.4|199835.4|199997.9|199872.9|200002|199877|199960.4|199835.4|23
1729514400000|2024-10-21 12:40:00|199990.8|199865.8|199997.9|199872.9|200001.1|199876.1|199988|199863|24
1729514410000|2024-10-21 12:40:10|199993.2|199868.2|199987.7|199862.7|199997.6|199872.6|199987.7|199862.7|26
1729514420000|2024-10-21 12:40:20|199988.1|199863.1|199987.7|199862.7|199992.6|199867.6|199986.7|199861.7|18
1729514430000|2024-10-21 12:40:30|199987.9|199862.9|199988|199863|199995.4|199870.4|199986.9|199861.9|12
1729514440000|2024-10-21 12:40:40|199988.3|199863.3|199990.6|199865.6|199995.6|199870.6|199987.5|199862.5|14
1729514450000|2024-10-21 12:40:50|199991|199866|199981.3|199856.3|199992|199867|199975.1|199850.1|12
1729514460000|2024-10-21 12:41:00|199981.5|199856.5|199949.1|199899.1|199982|199901.3|199938.5|199850.5|25
1729514470000|2024-10-21 12:41:10|199949.3|199899.3|199965.9|199840.9|199997.7|199899.3|199946.2|199834.7|19
1729514480000|2024-10-21 12:41:20|199966.5|199841.5|199962.1|199837.1|199966.7|199841.7|199958.4|199833.4|13
1729514490000|2024-10-21 12:41:30|199961.3|199836.3|199957.9|199832.9|199961.5|199836.5|199952.7|199827.7|14
1729514500000|2024-10-21 12:41:40|199953.9|199828.9|199954.3|199829.3|199957.6|199832.6|199953.9|199828.9|10
1729514510000|2024-10-21 12:41:50|199954.7|199829.7|199958.5|199833.5|199958.8|199833.8|199954.7|199829.7|10
1729514520000|2024-10-21 12:42:00|199920.6|199870.6|199919.1|199869.1|199921.6|199871.6|199916.5|199866.5|11
1729514530000|2024-10-21 12:42:10|199918.9|199868.9|199963.6|199913.6|199965.7|199915.7|199918.9|199868.9|15
1729514540000|2024-10-21 12:42:20|199964.9|199914.9|199963.5|199913.5|199965.9|199915.9|199963|199913|18
1729514550000|2024-10-21 12:42:30|199963.7|199913.7|199965.6|199915.6|199967.5|199917.5|199962.5|199912.5|18
1729514560000|2024-10-21 12:42:40|199964.7|199914.7|199964.7|199914.7|199965.3|199915.3|199962.7|199912.7|17
1729514570000|2024-10-21 12:42:50|199965|199915|199964.9|199914.9|199965.7|199915.7|199964.5|199914.5|20
1729514580000|2024-10-21 12:43:00|199965.9|199915.9|199993.1|199943.1|199996.7|199946.7|199965.9|199915.9|12
1729514590000|2024-10-21 12:43:10|199992.7|199942.7|199994.5|199944.5|200000.9|199950.9|199992.2|199942.2|10
1729514600000|2024-10-21 12:43:20|199995.6|199945.6|200090.5|199965.5|200092.2|200008.5|199995.6|199945.6|28
1729514610000|2024-10-21 12:43:30|200090.2|199965.2|200074.4|199949.4|200090.2|199965.2|200071.6|199946.6|23
1729514620000|2024-10-21 12:43:40|200049.7|199924.7|200034.7|199909.7|200049.7|199924.7|200031.8|199906.8|20
1729514630000|2024-10-21 12:43:50|200034.5|199909.5|200040.2|199915.2|200040.2|199915.2|200034.5|199909.5|10
1729514640000|2024-10-21 12:44:00|200040.7|199915.7|200095.9|199970.9|200101.5|199976.5|200036.9|199911.9|25
1729514650000|2024-10-21 12:44:10|200096.8|199971.8|200062.1|200012.1|200096.8|200019.1|200052.2|199957.7|22
1729514660000|2024-10-21 12:44:20|200059.7|200009.7|200039.7|199989.7|200068.2|200018.2|200039.7|199989.7|32
1729514670000|2024-10-21 12:44:30|200044.8|199994.8|200102.1|200052.1|200112|200062|200044.8|199994.8|34
1729514680000|2024-10-21 12:44:40|200106|200056|200136.1|200011.1|200140.5|200064.4|200105.1|200010.6|24
1729514690000|2024-10-21 12:44:50|200135.2|200010.2|200081.4|200031.4|200135.4|200034.5|200074.7|200000.4|26
1729514700000|2024-10-21 12:45:00|200081.3|200031.3|200113.5|199988.5|200119.8|200036.3|200073.6|199988.5|23
1729514710000|2024-10-21 12:45:10|200114.1|199989.1|200043.4|199993.4|200118.7|199996.6|200043.4|199965.8|21
1729514720000|2024-10-21 12:45:20|200042.3|199992.3|200079.8|200029.8|200096|200046|200042.1|199992.1|26
1729514730000|2024-10-21 12:45:30|200079.5|200029.5|200070.1|200020.1|200079.5|200029.5|200069.9|200019.9|17
1729514740000|2024-10-21 12:45:40|200068.9|200018.9|200024.5|199974.5|200068.9|200018.9|200024.5|199974.5|27
1729514750000|2024-10-21 12:45:50|200016.4|199966.4|200017.5|199967.5|200019.7|199969.7|200012.1|199962.1|17
1729514760000|2024-10-21 12:46:00|200026.2|199976.2|199988.7|199938.7|200035.6|199985.6|199988.7|199938.7|27
1729514770000|2024-10-21 12:46:10|199989|199939|199965.5|199915.5|199998.5|199948.5|199965.5|199915.5|19
1729514780000|2024-10-21 12:46:20|199958|199908|199952.4|199902.4|199958|199908|199948.3|199898.3|28
1729514790000|2024-10-21 12:46:30|199951.6|199901.6|199951.6|199901.6|199958|199908|199950.3|199900.3|18
1729514800000|2024-10-21 12:46:40|199951.8|199901.8|199910.7|199860.7|199951.8|199901.8|199909.3|199859.3|22
1729514810000|2024-10-21 12:46:50|199909.6|199859.6|199947.7|199822.7|199956.3|199860.8|199889.3|199822.7|21
1729514820000|2024-10-21 12:47:00|199950.1|199825.1|199959.6|199834.6|199960.5|199835.5|199950.1|199825.1|17
1729514830000|2024-10-21 12:47:10|199954.8|199829.8|199954.6|199829.6|199964.1|199839.1|199951.5|199826.5|22
1729514840000|2024-10-21 12:47:20|199956.2|199831.2|199960.9|199835.9|199962.5|199837.5|199955.6|199830.6|15
1729514850000|2024-10-21 12:47:30|199960.4|199835.4|199950.2|199825.2|199960.6|199835.6|199949.4|199824.4|14
1729514860000|2024-10-21 12:47:40|199950.3|199825.3|199998.7|199873.7|199999.9|199874.9|199949.6|199824.6|25
1729514870000|2024-10-21 12:47:50|199993.8|199868.8|199995.9|199870.9|200001.3|199876.3|199992.6|199867.6|18
1729514880000|2024-10-21 12:48:00|199995.5|199870.5|200048|199923|200048|199923|199990.1|199865.1|18
1729514890000|2024-10-21 12:48:10|200046.1|199921.1|199990.9|199865.9|200050.3|199925.3|199990.7|199865.7|23
1729514900000|2024-10-21 12:48:20|199994.6|199869.6|199987.3|199862.3|199999.5|199874.5|199986.7|199861.7|17
1729514910000|2024-10-21 12:48:30|199989.5|199864.5|199989.7|199864.7|199991|199866|199988.3|199863.3|16
1729514920000|2024-10-21 12:48:40|199990.2|199865.2|199998.4|199873.4|199998.4|199873.4|199990.2|199865.2|10
1729514930000|2024-10-21 12:48:50|199997.3|199872.3|199987|199862|200014.6|199889.6|199987|199862|14
1729514940000|2024-10-21 12:49:00|199986.4|199861.4|199999.8|199863.8|200003.1|199878.1|199986.4|199861.4|19
1729514950000|2024-10-21 12:49:10|199999.5|199863.1|200005.3|199871|200007.7|199881.9|199999.5|199863.1|11
1729514960000|2024-10-21 12:49:20|200005|199871.3|200005|199871.7|200006.3|199873|200004.7|199871|9
1729514970000|2024-10-21 12:49:30|200005.7|199872|200088.7|199963.7|200090.2|199965.2|200005.7|199872|18
1729514980000|2024-10-21 12:49:40|200088.9|199963.9|200012.7|199887.7|200112.3|199987.3|200011.8|199886.8|21
1729514990000|2024-10-21 12:49:50|200005.5|199880.5|199967.7|199842.7|200005.5|199880.5|199959.2|199834.2|22
1729515000000|2024-10-21 12:50:00|199970.8|199845.8|199982.2|199857.2|199989|199864|199958.1|199833.1|26
1729515010000|2024-10-21 12:50:10|199982.7|199857.7|199973.5|199848.5|199983.5|199858.5|199973.5|199848.5|13
1729515020000|2024-10-21 12:50:20|199966.7|199841.7|200019.3|199894.3|200039.8|199914.8|199966.4|199841.4|24
1729515030000|2024-10-21 12:50:30|200029.5|199904.5|199982.9|199857.9|200031|199906|199979.2|199854.2|21
1729515040000|2024-10-21 12:50:40|199994.9|199869.9|200023.7|199898.7|200026.3|199901.3|199981.9|199856.9|18
1729515050000|2024-10-21 12:50:50|200024|199899|200022.3|199897.3|200030.6|199905.6|200013|199888|13
1729515060000|2024-10-21 12:51:00|200027.3|199902.3|200068.9|199943.9|200077.8|199952.8|200027.3|199902.3|22
1729515070000|2024-10-21 12:51:10|200058.5|199933.5|200055|200005|200106.8|200005|200055|199933.5|11
1729515080000|2024-10-21 12:51:20|200054.8|200004.8|200063.7|200013.7|200075.2|200025.2|200054.8|200004.8|19
1729515090000|2024-10-21 12:51:30|200061.5|200011.5|200090.5|200040.5|200090.5|200040.5|200055.6|200005.6|21
1729515100000|2024-10-21 12:51:40|200087.7|200037.7|200186.4|200061.4|200186.4|200089.6|200087.1|200037.1|32
1729515110000|2024-10-21 12:51:50|200181.7|200056.7|200177.9|200052.9|200188.6|200063.6|200176.1|200051.1|22
1729515120000|2024-10-21 12:52:00|200179.8|200054.8|200195.8|200070.8|200228.1|200103.1|200179.6|200054.6|30
1729515130000|2024-10-21 12:52:10|200195.6|200070.6|200192.3|200067.3|200196.8|200071.8|200189.6|200064.6|14
1729515140000|2024-10-21 12:52:20|200191.8|200066.8|200195.9|200070.9|200213.8|200088.8|200190.8|200065.8|19
1729515150000|2024-10-21 12:52:30|200196.3|200071.3|200201.1|200076.1|200205.1|200080.1|200195.4|200070.4|12
1729515160000|2024-10-21 12:52:40|200200.7|200075.7|200219|200094|200228.5|200103.5|200200.7|200075.7|14
1729515170000|2024-10-21 12:52:50|200216.3|200091.3|200218.2|200093.2|200224.2|200099.2|200215.7|200090.7|11
1729515180000|2024-10-21 12:53:00|200222.6|200097.6|200152.2|200102.2|200225.4|200111.3|200145.4|200054.7|37
1729515190000|2024-10-21 12:53:10|200151.8|200101.8|200148.8|200098.8|200153.4|200103.4|200144|200094|22
1729515200000|2024-10-21 12:53:20|200148.4|200098.4|200143.4|200093.4|200149|200099|200137|200087|20
1729515210000|2024-10-21 12:53:30|200136.3|200086.3|200111.3|200061.3|200137.8|200087.8|200111.3|200061.3|24
1729515220000|2024-10-21 12:53:40|200111|200061|200131.3|200006.3|200146.2|200061|200108.4|200006.3|19
1729515230000|2024-10-21 12:53:50|200131|200006|200135.5|200010.5|200151.7|200026.7|200115.7|199990.7|29
1729515240000|2024-10-21 12:54:00|200135.6|200010.6|200145.5|200020.5|200151.9|200026.5|200135.6|200010.6|20
1729515250000|2024-10-21 12:54:10|200140.8|200015.8|200126.1|200001.1|200140.8|200015.8|200111.9|199986.9|24
1729515260000|2024-10-21 12:54:20|200127.6|200002.6|200111.6|199986.6|200127.6|200002.6|200106.1|199981.1|21
1729515270000|2024-10-21 12:54:30|200108.6|199983.6|200069|199944|200109.3|199984.3|200065.4|199940.4|26
1729515280000|2024-10-21 12:54:40|200068.5|199943.5|200069.4|199944.4|200080.4|199955.4|200051.5|199926.5|24
1729515290000|2024-10-21 12:54:50|200068.9|199943.9|200129.8|199994.1|200130.8|200002.5|200061.8|199936.8|17
1729515300000|2024-10-21 12:55:00|200154.1|200029.1|200118.7|199993.7|200154.1|200029.1|200118.2|199993.2|19
1729515310000|2024-10-21 12:55:10|200118.4|199993.4|200162.4|200037.4|200169.6|200044.6|200118.4|199993.4|20
1729515320000|2024-10-21 12:55:20|200188.9|200138.9|200237.3|200112.3|200237.3|200138.9|200164.5|200076.6|30
1729515330000|2024-10-21 12:55:30|200238|200113|200197.4|200147.4|200279|200193.2|200197.4|200113|27
1729515340000|2024-10-21 12:55:40|200199.7|200149.7|200240.5|200115.5|200241.6|200151.2|200197.2|200107.6|21
1729515350000|2024-10-21 12:55:50|200238.7|200113.7|200237.6|200112.6|200242.7|200117.7|200226.2|200101.2|23
1729515360000|2024-10-21 12:56:00|200238|200113|200242|200117|200249.8|200124.8|200232.7|200107.7|21
1729515370000|2024-10-21 12:56:10|200245|200120|200240.9|200115.9|200246.9|200121.9|200238.6|200113.6|13
1729515380000|2024-10-21 12:56:20|200240.3|200115.3|200285.9|200160.9|200288.1|200172.3|200205.3|200113.4|23
1729515390000|2024-10-21 12:56:30|200284.4|200159.4|200280.5|200155.5|200289.1|200164.1|200280.5|200155.5|19
1729515400000|2024-10-21 12:56:40|200282|200157|200244.8|200194.8|200291.9|200195.3|200244.8|200156|12
1729515410000|2024-10-21 12:56:50|200282.5|200232.5|200278.6|200228.6|200318|200232.5|200272.5|200187.6|14
1729515420000|2024-10-21 12:57:00|200280.7|200230.7|200292.6|200242.6|200304.5|200254.5|200277.6|200227.6|20
1729515430000|2024-10-21 12:57:10|200304|200254|200324.8|200199.8|200324.8|200254|200294|200199.8|4
1729515440000|2024-10-21 12:57:20|200330.1|200205.1|200335.8|200210.8|200341.8|200216.8|200330.1|200205.1|3
1729515450000|2024-10-21 12:57:30|200329|200204|200327.6|200202.6|200329|200204|200327.6|200202.6|2
1729515460000|2024-10-21 12:57:40|200333.5|200208.5|200303.9|200253.9|200354.9|200256.8|200303.9|200208.5|10
1729515470000|2024-10-21 12:57:50|200299.9|200249.9|200299.9|200249.9|200299.9|200249.9|200299.9|200249.9|1
1729515480000|2024-10-21 12:58:00|200303.8|200253.8|200331.4|200206.4|200349.5|200262.5|200303.8|200206.4|19
1729515490000|2024-10-21 12:58:10|200328.1|200203.1|200331.6|200206.6|200337.7|200212.7|200328.1|200203.1|6
1729515500000|2024-10-21 12:58:20|200324.6|200199.6|200307|200182|200324.6|200222.7|200266.6|200182|6
1729515510000|2024-10-21 12:58:30|200299.8|200174.8|200321|200196|200329.8|200204.8|200299.8|200174.8|8
1729515520000|2024-10-21 12:58:40|200316.7|200191.7|200310.7|200185.7|200316.7|200191.7|200310.7|200185.7|2
1729515530000|2024-10-21 12:58:50|200275.6|200225.6|200274.7|200224.7|200295.9|200245.9|200274.6|200224.6|14
1729515540000|2024-10-21 12:59:00|200275.7|200225.7|200287.3|200237.3|200287.6|200237.6|200268.8|200218.8|17
1729515550000|2024-10-21 12:59:10|200287.1|200237.1|200271.4|200221.4|200287.1|200237.1|200271.4|200221.4|15
1729515560000|2024-10-21 12:59:20|200269.6|200219.6|200236.5|200111.5|200283.7|200233.7|200236.5|200111.5|16
1729515570000|2024-10-21 12:59:30|200238.4|200113.4|200214.4|200089.4|200238.4|200113.4|200214.4|200089.4|15
1729515580000|2024-10-21 12:59:40|200214.6|200089.6|200181.2|200056.2|200219.1|200094.1|200178.8|200053.8|20
1729515590000|2024-10-21 12:59:50|200181.8|200056.8|200185.3|200060.3|200188.5|200063.5|200181.8|200056.8|13
1729515600000|2024-10-21 13:00:00|200185.8|200060.8|200183.5|200058.5|200192.4|200067.4|200181.7|200056.7|29
1729515610000|2024-10-21 13:00:10|200183.6|200058.6|200194.1|200069.1|200194.1|200069.1|200182.1|200057.1|16
1729515620000|2024-10-21 13:00:20|200193.9|200068.9|200187|200062|200194.4|200069.4|200181.2|200056.2|25
1729515630000|2024-10-21 13:00:30|200184.6|200059.6|200152.8|200027.8|200189|200064|200147.9|200022.9|32
1729515640000|2024-10-21 13:00:40|200151.3|200026.3|200185.4|200060.4|200186.7|200103.7|200151|200026|20
1729515650000|2024-10-21 13:00:50|200186.6|200061.6|200145.9|200020.9|200186.6|200061.6|200145|200020|28
1729515660000|2024-10-21 13:01:00|200183.8|200058.8|200184.7|200057|200190.5|200065.5|200176.1|200051.1|20
1729515670000|2024-10-21 13:01:10|200185.4|200057.3|200179.9|200054.9|200185.4|200058.9|200174.9|200049.9|16
1729515680000|2024-10-21 13:01:20|200175.5|200050.5|200189|200064|200190.4|200065.4|200174.8|200049.8|15
1729515690000|2024-10-21 13:01:30|200186.1|200061.1|200194.4|200069.4|200217.9|200092.9|200186.1|200061.1|25
1729515700000|2024-10-21 13:01:40|200194.9|200069.9|200205.3|200080.3|200205.7|200080.7|200194.9|200069.9|20
1729515710000|2024-10-21 13:01:50|200205.6|200080.6|200229.4|200104.4|200232.9|200107.9|200205.6|200080.6|19
1729515720000|2024-10-21 13:02:00|200229.8|200104.8|200225.1|200100.1|200229.8|200104.8|200225.1|200100.1|10
1729515730000|2024-10-21 13:02:10|200224.9|200099.9|200212.3|200087.3|200227.9|200102.9|200190.9|200065.9|14
1729515740000|2024-10-21 13:02:20|200218.7|200093.7|200194|200069|200221.3|200096.3|200190.3|200065.3|30
1729515750000|2024-10-21 13:02:30|200195.3|200070.3|200193.8|200068.8|200197.4|200072.4|200189.3|200064.3|32
1729515760000|2024-10-21 13:02:40|200194.6|200069.6|200191.2|200066.2|200195|200070|200189.5|200064.5|27
1729515770000|2024-10-21 13:02:50|200190.5|200065.5|200191.4|200066.4|200194.4|200069.4|200189.5|200064.5|22
1729515780000|2024-10-21 13:03:00|200192.4|200067.4|200192.9|200067.9|200197.1|200072.1|200191.9|200066.9|23
1729515790000|2024-10-21 13:03:10|200192.2|200067.2|200192.3|200067.3|200193.9|200068.9|200191.3|200066.3|24
1729515800000|2024-10-21 13:03:20|200191.8|200066.8|200191.2|200066.2|200192.2|200067.2|200186.2|200061.2|27
1729515810000|2024-10-21 13:03:30|200192|200067|200186.4|200061.4|200192|200067|200186.4|200061.4|16
1729515820000|2024-10-21 13:03:40|200186|200061|200066|199941|200186.7|200061.7|200060.6|199935.6|26
1729515830000|2024-10-21 13:03:50|200062.4|199937.4|200070.8|199945.8|200070.8|199945.8|200056.8|199931.8|23
1729515840000|2024-10-21 13:04:00|200070.2|199945.2|200062.5|199937.5|200070.8|199945.8|200058.1|199933.1|20
1729515850000|2024-10-21 13:04:10|200062.9|199937.9|200025.7|199900.7|200062.9|199947.1|199987.5|199899.3|30
1729515860000|2024-10-21 13:04:20|200030.3|199905.3|200022.6|199897.6|200040.7|199915.7|200022.6|199897.6|33
1729515870000|2024-10-21 13:04:30|200018.3|199893.3|200007.6|199882.6|200024.7|199899.7|200007.5|199882.5|26
1729515880000|2024-10-21 13:04:40|200015.7|199890.7|199986.7|199861.7|200015.7|199890.7|199985.1|199860.1|33
1729515890000|2024-10-21 13:04:50|199988.3|199863.3|199987.1|199862.1|199990.6|199865.6|199985.9|199860.9|30
1729515900000|2024-10-21 13:05:00|199987.6|199862.6|200028.2|199903.2|200033.9|199908.9|199987.6|199862.6|24
1729515910000|2024-10-21 13:05:10|200030.3|199905.3|199973.3|199848.3|200030.8|199905.8|199973.3|199848.3|23
1729515920000|2024-10-21 13:05:20|199973.5|199848.5|199963|199838|199973.5|199848.5|199960.7|199835.7|20
1729515930000|2024-10-21 13:05:30|199961.4|199836.4|199961.8|199836.8|199961.8|199836.8|199956.2|199831.2|20
1729515940000|2024-10-21 13:05:40|199962.1|199837.1|199957.8|199832.8|199964.9|199839.9|199944.1|199819.1|26
1729515950000|2024-10-21 13:05:50|199958.8|199833.8|199962.2|199837.2|199964.5|199839.5|199958.8|199833.8|18
1729515960000|2024-10-21 13:06:00|199954.4|199829.4|199963.1|199838.1|199964.9|199839.9|199949.2|199824.2|23
1729515970000|2024-10-21 13:06:10|199961.5|199836.5|199958.3|199833.3|199961.5|199836.5|199947.6|199822.6|33
1729515980000|2024-10-21 13:06:20|199948|199823|199901.3|199851.3|199961.3|199851.3|199893.7|199802|30
1729515990000|2024-10-21 13:06:30|199897.9|199847.9|199905.1|199855.1|199906.2|199856.2|199888.5|199838.5|23
1729516000000|2024-10-21 13:06:40|199902.5|199852.5|199904.8|199854.8|199905|199855|199901.2|199851.2|10
1729516010000|2024-10-21 13:06:50|199905.1|199855.1|199911.4|199861.4|199912.2|199862.2|199905.1|199855.1|19
1729516020000|2024-10-21 13:07:00|199910.2|199860.2|199946.7|199896.7|199950.6|199900.6|199902.5|199852.5|17
1729516030000|2024-10-21 13:07:10|199946.9|199896.9|199959.1|199909.1|199997.9|199947.9|199937.7|199858|25
1729516040000|2024-10-21 13:07:20|199979.8|199854.8|199945|199895|199980.5|199895.5|199921.3|199854.2|23
1729516050000|2024-10-21 13:07:30|199944.6|199894.6|199946|199896|199947.4|199897.4|199944.6|199894.6|9
1729516060000|2024-10-21 13:07:40|199946.8|199896.8|199944.7|199894.7|199947.6|199897.6|199943.6|199893.6|11
1729516070000|2024-10-21 13:07:50|199946|199896|199951.8|199901.8|199951.8|199901.8|199944.5|199894.5|9
1729516080000|2024-10-21 13:08:00|199952.5|199902.5|199944.6|199894.6|199952.5|199902.5|199944.6|199894.6|14
1729516090000|2024-10-21 13:08:10|199947.4|199897.4|199949.7|199899.7|199950.2|199900.2|199947.4|199897.4|9
1729516100000|2024-10-21 13:08:20|199949.3|199899.3|200043.8|199918.8|200045.6|199920.6|199949.3|199874|12
1729516110000|2024-10-21 13:08:30|200034.7|199909.7|200070.2|200020.2|200073.5|200023.5|199998.7|199909.7|17
1729516120000|2024-10-21 13:08:40|200068.5|200018.5|200064.4|200014.4|200069.4|200019.4|200062.8|200012.8|12
1729516130000|2024-10-21 13:08:50|200066.5|200016.5|200066|200016|200068|200018|200066|200016|3
1729516140000|2024-10-21 13:09:00|200068.1|200018.1|200076.3|199951.3|200081.7|200031.7|200030.6|199948.6|10
1729516150000|2024-10-21 13:09:10|200076.5|199951.5|200119.1|200069.1|200138.5|200073.4|200059.9|199951.5|27
1729516160000|2024-10-21 13:09:20|200118.7|200068.7|200172.3|200047.3|200172.7|200075.1|200105.7|200031.5|28
1729516170000|2024-10-21 13:09:30|200158.8|200033.8|200138.3|200013.3|200158.8|200077.2|200101.3|200012.6|20
1729516180000|2024-10-21 13:09:40|200136.1|200011.1|200124.3|199999.3|200142.3|200017.3|200092.4|199967.4|29
1729516190000|2024-10-21 13:09:50|200125.7|200000.7|200046.1|199996.1|200125.7|200005.8|200046.1|199982.3|23
1729516200000|2024-10-21 13:10:00|200058.4|200008.4|200053.9|200003.9|200061.5|200011.5|200053.9|200003.9|4
1729516230000|2024-10-21 13:10:30|200049.5|199999.5|200070.2|199945.2|200076.7|199999.5|200049.5|199935.5|15
1729516240000|2024-10-21 13:10:40|200076.6|199951.6|200057.7|200007.7|200076.6|200015.6|200037.9|199945.3|12
1729516250000|2024-10-21 13:10:50|200054.9|200004.9|200055.1|200005.1|200057.9|200007.9|200054.9|200004.9|3
1729516260000|2024-10-21 13:11:00|200067.1|200017.1|200051.8|200001.8|200089.4|200017.1|200037.9|199964.4|10
1729516270000|2024-10-21 13:11:10|200049.2|199999.2|200054.1|200004.1|200065.2|200015.2|200049.2|199999.2|4
1729516280000|2024-10-21 13:11:20|200065.2|200015.2|200056.4|200006.4|200065.2|200015.2|200053.9|200003.9|5
1729516290000|2024-10-21 13:11:30|200067.1|200017.1|200029.9|199979.9|200067.1|200017.1|200029.9|199979.9|12
1729516300000|2024-10-21 13:11:40|200033.6|199983.6|200026|199976|200037.3|199987.3|200024.3|199974.3|18
1729516310000|2024-10-21 13:11:50|200022.7|199972.7|200022.5|199972.5|200075|199987.9|200022.5|199941.9|14
1729516320000|2024-10-21 13:12:00|200013.3|199963.3|200018|199968|200018|199968|199993|199943|9
1729516330000|2024-10-21 13:12:10|200010.8|199960.8|200011.8|199961.8|200019.9|199969.9|200009.7|199959.7|6
1729516340000|2024-10-21 13:12:20|200009.7|199959.7|200009.7|199959.7|200009.7|199959.7|200009.7|199959.7|1
1729516350000|2024-10-21 13:12:30|200003.2|199953.2|200043.4|199918.4|200050.2|199955.5|200002.2|199918.3|10
1729516360000|2024-10-21 13:12:40|200051.2|199926.2|200095.2|199970.2|200101.2|200019.7|200051.2|199926.2|17
1729516370000|2024-10-21 13:12:50|200096.2|199971.2|200097.1|199972.1|200097.1|199972.1|200091|199966|12
1729516380000|2024-10-21 13:13:00|200097.6|199972.6|200097.7|199972.7|200098.2|199973.2|200097.1|199972.1|13
1729516390000|2024-10-21 13:13:10|200097.9|199972.9|200098.2|199973.2|200098.6|199973.6|200097.2|199972.2|7
1729516400000|2024-10-21 13:13:20|200097.7|199972.7|200212.1|200087.1|200221|200096|200097.7|199972.7|25
1729516410000|2024-10-21 13:13:30|200213.1|200088.1|200208.9|200083.9|200222.2|200097.2|200208.9|200083.9|18
1729516420000|2024-10-21 13:13:40|200209.9|200084.9|200211.8|200086.8|200217.8|200092.8|200209.7|200084.7|15
1729516430000|2024-10-21 13:13:50|200213.8|200088.8|200211.5|200086.5|200213.8|200088.8|200211.1|200086.1|9
1729516440000|2024-10-21 13:14:00|200213.4|200088.4|200197.2|200072.2|200218.9|200093.9|200181.5|200056.5|29
1729516450000|2024-10-21 13:14:10|200210.4|200085.4|200130.2|200080.2|200210.4|200095.1|200119|200069|8
1729516460000|2024-10-21 13:14:20|200115.5|200065.5|200179.5|200054.5|200180.4|200108.3|200090.6|200015.3|20
1729516470000|2024-10-21 13:14:30|200155.3|200105.3|200157.1|200032.1|200158.1|200105.3|200126.6|200027|14
1729516480000|2024-10-21 13:14:40|200155.5|200030.5|200158.5|200033.5|200162.1|200086.2|200124.2|200024.1|20
1729516490000|2024-10-21 13:14:50|200158.7|200033.7|200176.7|200051.7|200176.7|200089.4|200139.4|200032.7|22
1729516500000|2024-10-21 13:15:00|200156.3|200106.3|200182.1|200057.1|200190.8|200106.3|200156.3|200052.5|11
1729516510000|2024-10-21 13:15:10|200157.5|200107.5|200209.2|200084.2|200209.2|200127.3|200157.5|200056.5|20
1729516520000|2024-10-21 13:15:20|200206|200081|200206.9|200081.9|200209.1|200139.4|200181.9|200076.4|18
1729516530000|2024-10-21 13:15:30|200205.2|200080.2|200192.9|200067.9|200205.2|200129.8|200145.7|200067.9|14
1729516540000|2024-10-21 13:15:40|200168.6|200118.6|200167.8|200117.8|200194.4|200120.8|200167.8|200066.6|13
1729516550000|2024-10-21 13:15:50|200169.8|200119.8|200193.2|200068.2|200201.2|200122.4|200168.9|200066.6|17
1729516560000|2024-10-21 13:16:00|200194.7|200069.7|200148.5|200023.5|200194.7|200089.8|200139.8|200020|21
1729516570000|2024-10-21 13:16:10|200148.1|200023.1|200139|200014|200148.8|200023.8|200139|200014|17
1729516580000|2024-10-21 13:16:20|200139.6|200014.6|200134.8|200009.8|200139.6|200059.7|200107.9|200009.8|10
1729516590000|2024-10-21 13:16:30|200135.2|200010.2|200140.8|200015.8|200145.8|200074.3|200107.8|200010.1|18
1729516600000|2024-10-21 13:16:40|200140.4|200015.4|200139.5|200014.5|200141.1|200016.1|200137.9|200012.9|14
1729516610000|2024-10-21 13:16:50|200136.7|200011.7|200148.2|200023.2|200153.8|200028.8|200131.4|200006.4|16
1729516620000|2024-10-21 13:17:00|200148.5|200023.5|200147.3|200022.3|200150.1|200025.1|200143.1|200018.1|27
1729516630000|2024-10-21 13:17:10|200142.7|200017.7|200138.9|200013.9|200144|200062.9|200112.8|200011|15
1729516640000|2024-10-21 13:17:20|200138.6|200013.6|200133.6|200008.6|200146.5|200064.2|200090|199995.9|27
1729516650000|2024-10-21 13:17:30|200132.9|200007.9|200071|199946|200132.9|200007.9|200071|199946|15
1729516660000|2024-10-21 13:17:40|200077.6|199952.6|200076|199951|200078.6|199953.6|200072.1|199947.1|24
1729516670000|2024-10-21 13:17:50|200076.4|199951.4|200073.9|199948.9|200081.7|199956.7|200071.3|199946.3|20
1729516680000|2024-10-21 13:18:00|200073.4|199948.4|200076.4|199951.4|200081.4|199956.4|200073|199948|32
1729516690000|2024-10-21 13:18:10|200076.5|199951.5|200056.7|199931.7|200079.2|199954.2|200055.9|199930.9|17
1729516700000|2024-10-21 13:18:20|200058.8|199933.8|200088.1|199963.1|200088.1|199963.1|200058.8|199933.8|10
1729516710000|2024-10-21 13:18:30|200087.1|199962.1|200071.4|199946.4|200092|199967|200071|199946|23
1729516720000|2024-10-21 13:18:40|200071.2|199946.2|200056.7|199931.7|200071.2|199946.2|200056.7|199931.7|13
1729516730000|2024-10-21 13:18:50|200057|199932|200122.9|200072.9|200164.9|200090.5|200057|199932|37
1729516740000|2024-10-21 13:19:00|200122|200072|200127.4|200077.4|200138|200088|200121.6|200071.6|24
1729516750000|2024-10-21 13:19:10|200128.3|200078.3|200184|200059|200215.5|200090.5|200128.3|200053.1|21
1729516760000|2024-10-21 13:19:20|200183.7|200058.7|200155.7|200030.7|200183.7|200058.7|200135.5|200010.5|25
1729516770000|2024-10-21 13:19:30|200155.5|200030.5|200152.6|200027.6|200155.7|200030.7|200151|200026|15
1729516780000|2024-10-21 13:19:40|200152.4|200027.4|200146.8|200021.8|200152.6|200027.6|200146.2|200021.2|15
1729516790000|2024-10-21 13:19:50|200141.2|200016.2|200146.1|200021.1|200153.3|200028.3|200141.2|200016.2|16
1729516800000|2024-10-21 13:20:00|200147.9|200022.9|200192.1|200067.1|200192.1|200067.1|200147.9|200022.9|21
1729516810000|2024-10-21 13:20:10|200192.4|200067.4|200275.9|200150.9|200275.9|200150.9|200192.4|200067.4|21
1729516820000|2024-10-21 13:20:20|200276.4|200151.4|200295.3|200170.3|200298.5|200173.5|200276.4|200151.4|24
1729516830000|2024-10-21 13:20:30|200286.1|200161.1|200295|200170|200303.4|200178.4|200281.5|200156.5|28
1729516840000|2024-10-21 13:20:40|200295.9|200170.9|200293.5|200168.5|200300.1|200175.1|200293.5|200168.5|23
1729516850000|2024-10-21 13:20:50|200294|200169|200292.7|200167.7|200304.5|200179.5|200292.7|200167.7|19
1729516860000|2024-10-21 13:21:00|200298.2|200173.2|200326.6|200201.6|200337.2|200212.2|200298.2|200173.2|19
1729516870000|2024-10-21 13:21:10|200327.6|200202.6|200331.6|200206.6|200331.6|200206.6|200325.8|200200.8|7
1729516880000|2024-10-21 13:21:20|200334.3|200209.3|200324.8|200199.8|200334.3|200209.3|200323.4|200198.4|11
1729516890000|2024-10-21 13:21:30|200324.3|200199.3|200350.7|200225.7|200350.7|200275.7|200264.6|200185.5|29
1729516900000|2024-10-21 13:21:40|200347.9|200222.9|200408.5|200283.5|200414.3|200337.3|200338.2|200213.2|26
1729516910000|2024-10-21 13:21:50|200408|200283|200373.2|200323.2|200409.3|200328.1|200371.3|200269.8|30
1729516920000|2024-10-21 13:22:00|200379.3|200329.3|200369|200319|200379.3|200329.3|200366.9|200316.9|13
1729516930000|2024-10-21 13:22:10|200371.9|200321.9|200386.7|200336.7|200386.7|200336.7|200368.6|200318.6|20
1729516940000|2024-10-21 13:22:20|200387.1|200337.1|200331|200281|200387.1|200337.1|200304.9|200242.6|26
1729516950000|2024-10-21 13:22:30|200338.4|200288.4|200313.7|200263.7|200338.4|200288.4|200311.2|200261.2|20
1729516960000|2024-10-21 13:22:40|200312.8|200262.8|200254.6|200204.6|200312.8|200262.8|200253.5|200203.5|22
1729516970000|2024-10-21 13:22:50|200256|200206|200248.2|200198.2|200267.1|200217.1|200243.5|200193.5|27
1729516980000|2024-10-21 13:23:00|200250.4|200200.4|200249.3|200199.3|200250.7|200200.7|200249.3|200199.3|9
1729516990000|2024-10-21 13:23:10|200249.9|200199.9|200255.8|200205.8|200259.9|200209.9|200249.9|200199.9|12
1729517000000|2024-10-21 13:23:20|200255.3|200205.3|200249.7|200199.7|200259.9|200209.9|200248.5|200198.5|16
1729517010000|2024-10-21 13:23:30|200251.8|200201.8|200286.6|200161.6|200296.1|200206.5|200251.8|200160.9|18
1729517020000|2024-10-21 13:23:40|200286.9|200161.9|200289.1|200164.1|200290.3|200165.3|200286.9|200161.9|14
1729517030000|2024-10-21 13:23:50|200289.4|200164.4|200292.6|200167.6|200298|200173|200289.4|200164.4|14
1729517040000|2024-10-21 13:24:00|200292.9|200167.9|200338.6|200288.6|200342.3|200292.3|200292.9|200167.9|33
1729517050000|2024-10-21 13:24:10|200339.4|200289.4|200338.9|200288.9|200344.2|200294.2|200335.8|200285.8|16
1729517060000|2024-10-21 13:24:20|200339|200289|200307.9|200257.9|200339.6|200289.6|200300.1|200250.1|22
1729517070000|2024-10-21 13:24:30|200308.8|200258.8|200335.7|200210.7|200346.5|200258.8|200304.5|200208.2|27
1729517080000|2024-10-21 13:24:40|200337.1|200212.1|200346.2|200221.2|200346.4|200221.4|200337.1|200212.1|29
1729517090000|2024-10-21 13:24:50|200345.5|200220.5|200331.3|200206.3|200346.5|200221.5|200331.3|200206.3|27
1729517100000|2024-10-21 13:25:00|200333.8|200208.8|200303.4|200253.4|200339.1|200259.8|200300.5|200207.5|20
1729517110000|2024-10-21 13:25:10|200303.7|200253.7|200303.3|200253.3|200304|200254|200302.5|200252.5|9
1729517120000|2024-10-21 13:25:20|200304.5|200254.5|200304.7|200254.7|200306.9|200256.9|200301.8|200251.8|23
1729517130000|2024-10-21 13:25:30|200304.3|200254.3|200304|200254|200305.1|200255.1|200300.4|200250.4|17
1729517140000|2024-10-21 13:25:40|200304.4|200254.4|200296.2|200246.2|200305.4|200255.4|200294.8|200244.8|14
1729517150000|2024-10-21 13:25:50|200296.5|200246.5|200295.5|200245.5|200302|200252|200295.5|200245.5|12
1729517160000|2024-10-21 13:26:00|200298.6|200248.6|200252.9|200202.9|200299.4|200249.4|200252.9|200202.9|20
1729517170000|2024-10-21 13:26:10|200231.6|200181.6|200249.7|200199.7|200265.5|200215.5|200231.6|200181.6|21
1729517180000|2024-10-21 13:26:20|200251.9|200201.9|200244.1|200119.1|200253.1|200203.1|200196|200110.8|25
1729517190000|2024-10-21 13:26:30|200242.4|200117.4|200255.3|200130.3|200257.1|200132.1|200240.8|200115.8|15
1729517200000|2024-10-21 13:26:40|200253.1|200128.1|200249.5|200124.5|200255|200145.9|200195.9|200122.1|17
1729517210000|2024-10-21 13:26:50|200249.2|200124.2|200249.6|200124.6|200253.3|200128.3|200246.4|200121.4|17
1729517220000|2024-10-21 13:27:00|200252.6|200127.6|200235.2|200110.2|200257.2|200132.2|200233.7|200108.7|19
1729517230000|2024-10-21 13:27:10|200236.3|200111.3|200250.6|200125.6|200252.7|200127.7|200233.1|200108.1|17
1729517240000|2024-10-21 13:27:20|200251.6|200126.6|200242.5|200117.5|200251.6|200126.6|200239.1|200114.1|22
1729517250000|2024-10-21 13:27:30|200243.1|200118.1|200234.6|200109.6|200244.7|200119.7|200231.2|200106.2|16
1729517260000|2024-10-21 13:27:40|200232.4|200107.4|200208.6|200083.6|200239.3|200114.3|200200.4|200075.4|25
1729517270000|2024-10-21 13:27:50|200203.3|200078.3|200203.3|200078.3|200204.9|200079.9|200196.8|200071.8|19
1729517280000|2024-10-21 13:28:00|200210.2|200085.2|200199.8|200074.8|200210.2|200085.2|200198.6|200073.6|18
1729517290000|2024-10-21 13:28:10|200198.3|200073.3|200198.5|200073.5|200203.1|200078.1|200196.1|200071.1|14
1729517300000|2024-10-21 13:28:20|200200.3|200075.3|200179|200129|200230.5|200180.5|200172.8|200075.3|34
1729517310000|2024-10-21 13:28:30|200179.1|200129.1|200180.8|200130.8|200185.1|200135.1|200177.7|200127.7|21
1729517320000|2024-10-21 13:28:40|200179.9|200129.9|200178.8|200128.8|200180.7|200130.7|200178|200128|26
1729517330000|2024-10-21 13:28:50|200179.6|200129.6|200228.5|200103.5|200254|200156.7|200179.6|200099.3|22
1729517340000|2024-10-21 13:29:00|200229.3|200104.3|200260.5|200135.5|200268.9|200185.1|200212|200099.9|26
1729517350000|2024-10-21 13:29:10|200261.3|200136.3|200258.9|200133.9|200263.4|200190.6|200236.5|200131.6|19
1729517360000|2024-10-21 13:29:20|200259.6|200134.6|200258.5|200133.5|200261.6|200136.6|200257.8|200132.8|15
1729517370000|2024-10-21 13:29:30|200261|200136|200253.6|200128.6|200261|200191|200194.2|200128.6|23
1729517380000|2024-10-21 13:29:40|200249.8|200124.8|200250.6|200125.6|200258.2|200133.2|200245|200120|22
1729517390000|2024-10-21 13:29:50|200250.2|200125.2|200253.6|200128.6|200253.6|200128.6|200249.9|200124.9|17
1729517400000|2024-10-21 13:30:00|200251.9|200126.9|200250.5|200125.5|200260.6|200135.6|200248.9|200123.9|36
1729517410000|2024-10-21 13:30:10|200250.4|200125.4|200247.7|200122.7|200295.3|200170.3|200247.7|200122.7|24
1729517420000|2024-10-21 13:30:20|200248.8|200123.8|200233.8|200108.8|200248.8|200123.8|200195.9|200070.9|26
1729517430000|2024-10-21 13:30:30|200232.7|200107.7|200216.9|200091.9|200233.7|200108.7|200215.6|200090.6|17
1729517440000|2024-10-21 13:30:40|200220.6|200095.6|200221.7|200096.7|200238.8|200113.8|200220.6|200095.6|27
1729517450000|2024-10-21 13:30:50|200224.2|200099.2|200215.5|200090.5|200224.2|200099.2|200215.5|200090.5|7
1729517460000|2024-10-21 13:31:00|200216.6|200091.6|200219.3|200094.3|200221.9|200096.9|200215.9|200090.9|20
1729517470000|2024-10-21 13:31:10|200219.6|200094.6|200244|200119|200252.7|200169.6|200218.7|200093.7|20
1729517480000|2024-10-21 13:31:20|200245.2|200120.2|200169.9|200119.9|200247.5|200122.5|200168.2|200114.6|18
1729517490000|2024-10-21 13:31:30|200174.1|200124.1|200172.2|200122.2|200175.6|200125.6|200169.2|200119.2|20
1729517500000|2024-10-21 13:31:40|200171.9|200121.9|200169.1|200119.1|200177.2|200127.2|200168.2|200118.2|12
1729517510000|2024-10-21 13:31:50|200168.6|200118.6|200188.6|200063.6|200191.1|200120.9|200156.3|200058.1|18
1729517520000|2024-10-21 13:32:00|200192.2|200067.2|200170.5|200045.5|200192.2|200067.2|200170.5|200045.5|26
1729517530000|2024-10-21 13:32:10|200170.1|200045.1|200207.1|200157.1|200216.2|200166.2|200121.6|200045.1|18
1729517540000|2024-10-21 13:32:20|200209.5|200159.5|200224|200174|200224.7|200174.7|200209.5|200159.5|12
1729517550000|2024-10-21 13:32:30|200238.7|200188.7|200294.8|200169.8|200294.8|200220.6|200238.7|200166.9|28
1729517560000|2024-10-21 13:32:40|200293.2|200168.2|200293|200168|200296|200171|200292.8|200167.8|13
1729517570000|2024-10-21 13:32:50|200292.6|200167.6|200294.7|200169.7|200299.2|200174.2|200290.7|200165.7|13
1729517580000|2024-10-21 13:33:00|200293.2|200168.2|200336.4|200211.4|200346.9|200247.5|200289.9|200164.9|32
1729517590000|2024-10-21 13:33:10|200336.2|200211.2|200356.1|200231.1|200372.6|200247.6|200336.2|200211.2|24
1729517600000|2024-10-21 13:33:20|200356.8|200231.8|200329.6|200204.6|200357.2|200232.2|200329.6|200204.6|19
1729517610000|2024-10-21 13:33:30|200327|200202|200332.6|200207.6|200338|200213|200326.4|200201.4|23
1729517620000|2024-10-21 13:33:40|200333.4|200208.4|200195.8|200145.8|200333.4|200208.4|200195.8|200145.8|20
1729517630000|2024-10-21 13:33:50|200218.7|200093.7|200250.7|200125.7|200250.7|200125.7|200207.3|200082.3|29
1729517640000|2024-10-21 13:34:00|200247|200122|200252.6|200127.6|200253.5|200128.5|200247|200122|10
1729517650000|2024-10-21 13:34:10|200247.5|200122.5|200248|200123|200248|200123|200245.9|200120.9|7
1729517660000|2024-10-21 13:34:20|200247.5|200122.5|200309.1|200184.1|200309.6|200184.6|200247.5|200122.5|25
1729517670000|2024-10-21 13:34:30|200309.5|200184.5|200308.9|200183.9|200313.4|200188.4|200307.7|200182.7|14
1729517680000|2024-10-21 13:34:40|200309.4|200184.4|200308.8|200183.8|200309.7|200184.7|200305.2|200180.2|15
1729517690000|2024-10-21 13:34:50|200312.5|200187.5|200311.6|200186.6|200314.6|200189.6|200306.7|200181.7|18
1729517700000|2024-10-21 13:35:00|200350.8|200225.8|200320.2|200270.2|200353.8|200280.8|200318.5|200215.1|16
1729517710000|2024-10-21 13:35:10|200329.7|200279.7|200318.6|200268.6|200329.7|200279.7|200315.7|200265.7|8
1729517720000|2024-10-21 13:35:20|200317.1|200267.1|200319.4|200269.4|200325.9|200275.9|200308|200258|19
1729517730000|2024-10-21 13:35:30|200321.3|200271.3|200320|200270|200321.3|200271.3|200320|200270|2
1729517740000|2024-10-21 13:35:40|200321.3|200271.3|200317|200267|200321.3|200271.3|200316.6|200266.6|9
1729517750000|2024-10-21 13:35:50|200315.8|200265.8|200322.5|200272.5|200329.5|200279.5|200308.8|200258.8|11
1729517760000|2024-10-21 13:36:00|200324.4|200274.4|200325.7|200275.7|200331.9|200281.9|200322.8|200272.8|10
1729517770000|2024-10-21 13:36:10|200326.8|200276.8|200321.5|200271.5|200334.9|200284.9|200321|200271|8
1729517780000|2024-10-21 13:36:20|200320.3|200270.3|200302.9|200252.9|200321.9|200271.9|200302.9|200252.9|8
1729517790000|2024-10-21 13:36:30|200303.6|200253.6|200309.3|200259.3|200311.3|200261.3|200303|200253|12
1729517800000|2024-10-21 13:36:40|200307.7|200257.7|200401.6|200351.6|200401.6|200351.6|200296.5|200246.5|23
1729517810000|2024-10-21 13:36:50|200398.2|200348.2|200327.8|200277.8|200398.2|200348.2|200323.8|200273.8|33
1729517820000|2024-10-21 13:37:00|200336.3|200286.3|200335.6|200285.6|200354|200304|200315.4|200265.4|28
1729517830000|2024-10-21 13:37:10|200336.6|200286.6|200389.8|200339.8|200389.8|200339.8|200335|200285|20
1729517840000|2024-10-21 13:37:20|200390.6|200340.6|200389.4|200339.4|200414.3|200364.3|200363.9|200313.9|25
1729517850000|2024-10-21 13:37:30|200399.2|200349.2|200398.2|200348.2|200440|200350.7|200389.5|200315|8
1729517860000|2024-10-21 13:37:40|200437.8|200312.8|200409.3|200359.3|200439.9|200361|200389.5|200312.8|15
1729517870000|2024-10-21 13:37:50|200398.1|200348.1|200501.6|200451.6|200542.2|200473.9|200398.1|200348.1|27
1729517880000|2024-10-21 13:38:00|200499.3|200449.3|200620.6|200495.6|200621.5|200545.2|200499.3|200449.3|26
1729517890000|2024-10-21 13:38:10|200621|200496|200706.4|200656.4|200757|200668.4|200621|200496|27
1729517900000|2024-10-21 13:38:20|200718.2|200668.2|200738.1|200688.1|200803.8|200730.5|200718.2|200655.6|28
1729517910000|2024-10-21 13:38:30|200788.5|200663.5|200694.6|200644.6|200789.5|200687.7|200689.3|200639.3|21
1729517920000|2024-10-21 13:38:40|200710.6|200660.6|200710.7|200585.7|200724.1|200660.6|200658.2|200560.5|30
1729517930000|2024-10-21 13:38:50|200711.7|200586.7|200689.4|200564.4|200711.7|200586.7|200687.1|200562.1|24
1729517940000|2024-10-21 13:39:00|200690.1|200565.1|200619.2|200470.9|200695.9|200570.9|200593.6|200468.7|20
1729517950000|2024-10-21 13:39:10|200619.6|200471.6|200530.5|200405.5|200619.6|200485.1|200530.5|200405.5|17
1729517960000|2024-10-21 13:39:20|200542.6|200407.7|200501.8|200376.8|200542.6|200414.6|200501.8|200376.8|21
1729517970000|2024-10-21 13:39:30|200501.3|200376.3|200502|200377|200506.4|200381.4|200500.8|200375.8|9
1729517980000|2024-10-21 13:39:40|200493.2|200368.2|200447.1|200322.1|200507.5|200382.5|200412.9|200287.9|27
1729517990000|2024-10-21 13:39:50|200445.9|200320.9|200457.5|200332.5|200463.1|200338.1|200445.9|200320.9|22
1729518000000|2024-10-21 13:40:00|200460|200335|200402.7|200352.7|200467.9|200376.2|200388.9|200320.2|24
1729518010000|2024-10-21 13:40:10|200412.6|200362.6|200404.9|200354.9|200417.7|200367.7|200403.1|200353.1|14
1729518020000|2024-10-21 13:40:20|200418.4|200368.4|200535.8|200410.8|200542.5|200417.5|200397.9|200347.9|21
1729518030000|2024-10-21 13:40:30|200534.7|200409.7|200668.6|200543.6|200674.2|200549.2|200531.9|200406.9|29
1729518040000|2024-10-21 13:40:40|200669.1|200544.1|200632.9|200507.9|200670.2|200572.5|200612.3|200507.5|26
1729518050000|2024-10-21 13:40:50|200633.1|200508.1|200613.3|200488.3|200633.1|200508.1|200609.8|200484.8|29
1729518060000|2024-10-21 13:41:00|200614.7|200489.7|200617.7|200492.7|200620.7|200495.7|200614.7|200489.7|16
1729518070000|2024-10-21 13:41:10|200617.8|200492.8|200538.9|200413.9|200618.7|200493.7|200537.5|200412.5|25
1729518080000|2024-10-21 13:41:20|200536.6|200411.6|200539.9|200414.9|200545.3|200420.3|200531.2|200406.2|30
1729518090000|2024-10-21 13:41:30|200536.9|200411.9|200538|200413|200538|200413|200532.4|200407.4|20
1729518100000|2024-10-21 13:41:40|200537.1|200412.1|200538.9|200413.9|200550.4|200425.4|200537.1|200412.1|22
1729518110000|2024-10-21 13:41:50|200538.5|200413.5|200485|200435|200540.4|200435|200485|200405.9|20
1729518120000|2024-10-21 13:42:00|200485.2|200435.2|200453.5|200403.5|200543.1|200437.9|200453.3|200403.3|15
1729518130000|2024-10-21 13:42:10|200460.6|200410.6|200462.3|200412.3|200466.1|200416.1|200455.5|200405.5|12
1729518140000|2024-10-21 13:42:20|200462.4|200412.4|200468.1|200418.1|200496|200434.9|200453.9|200371|24
1729518150000|2024-10-21 13:42:30|200458.6|200408.6|200445.2|200395.2|200465.4|200415.4|200442.5|200392.5|20
1729518160000|2024-10-21 13:42:40|200439.8|200389.8|200436.7|200386.7|200445.8|200395.8|200429|200379|17
1729518170000|2024-10-21 13:42:50|200438.9|200388.9|200440.1|200390.1|200444.6|200394.6|200434.5|200384.5|14
1729518180000|2024-10-21 13:43:00|200435.3|200385.3|200457.8|200407.8|200457.8|200407.8|200435.3|200385.3|23
1729518190000|2024-10-21 13:43:10|200454.4|200404.4|200445.7|200395.7|200458.1|200408.1|200436.5|200386.5|22
1729518200000|2024-10-21 13:43:20|200451.2|200401.2|200454.1|200404.1|200459.6|200409.6|200450.3|200400.3|10
1729518210000|2024-10-21 13:43:30|200451.7|200401.7|200468|200418|200468|200418|200451.7|200401.7|16
1729518220000|2024-10-21 13:43:40|200456.4|200406.4|200446.6|200396.6|200469.2|200419.2|200444.7|200394.7|9
1729518230000|2024-10-21 13:43:50|200457.7|200407.7|200450.3|200400.3|200461.8|200411.8|200444.9|200394.9|18
1729518240000|2024-10-21 13:44:00|200480.3|200355.3|200462.7|200337.7|200487|200362|200402.5|200308.9|17
1729518250000|2024-10-21 13:44:10|200456.1|200331.1|200461.1|200336.1|200487.8|200369.5|200419.5|200323.1|14
1729518260000|2024-10-21 13:44:20|200459.4|200334.4|200421.4|200371.4|200459.4|200371.4|200421|200320.4|9
1729518270000|2024-10-21 13:44:30|200421.7|200371.7|200459.3|200334.3|200459.3|200372.8|200418.4|200331.8|12
1729518280000|2024-10-21 13:44:40|200456.9|200331.9|200446.6|200321.6|200456.9|200331.9|200444.4|200319.4|18
1729518290000|2024-10-21 13:44:50|200444.6|200319.6|200444.4|200319.4|200446.5|200321.5|200438.1|200313.1|15
1729518300000|2024-10-21 13:45:00|200445.6|200320.6|200415.8|200365.8|200445.6|200392.7|200415.4|200320.6|16
1729518310000|2024-10-21 13:45:10|200420.2|200370.2|200418.4|200368.4|200421.1|200371.1|200401.8|200351.8|16
1729518320000|2024-10-21 13:45:20|200417.5|200367.5|200425.3|200375.3|200432.3|200382.3|200417.4|200367.4|11
1729518330000|2024-10-21 13:45:30|200426|200376|200461.8|200336.8|200464.9|200381.6|200419.3|200336.8|14
1729518340000|2024-10-21 13:45:40|200463|200338|200470.7|200345.7|200470.7|200345.7|200457.3|200332.3|17
1729518350000|2024-10-21 13:45:50|200464.9|200339.9|200460|200335|200464.9|200339.9|200457.5|200332.5|12
1729518360000|2024-10-21 13:46:00|200459.3|200334.3|200405.8|200355.8|200459.3|200356.2|200402.8|200330.5|8
1729518370000|2024-10-21 13:46:10|200417.7|200367.7|200405.7|200355.7|200423.4|200373.4|200404.1|200354.1|13
1729518380000|2024-10-21 13:46:20|200404.3|200354.3|200417.2|200367.2|200422.6|200372.6|200404.3|200354.3|31
1729518390000|2024-10-21 13:46:30|200417.6|200367.6|200542.9|200417.9|200542.9|200417.9|200416|200337.4|21
1729518400000|2024-10-21 13:46:40|200540.1|200415.1|200537.1|200412.1|200542.9|200417.9|200534.3|200409.3|25
1729518410000|2024-10-21 13:46:50|200540.4|200415.4|200498|200373|200540.4|200415.4|200495.5|200370.5|20
1729518420000|2024-10-21 13:47:00|200499.7|200374.7|200500.1|200375.1|200526.9|200401.9|200495.7|200370.7|25
1729518430000|2024-10-21 13:47:10|200496.9|200371.9|200493|200368|200496.9|200371.9|200493|200368|2
1729518440000|2024-10-21 13:47:20|200492.3|200367.3|200456.8|200331.8|200492.3|200367.3|200456.8|200331.8|18
1729518450000|2024-10-21 13:47:30|200461.4|200336.4|200455.5|200330.5|200462.8|200337.8|200455.5|200330.5|9
1729518460000|2024-10-21 13:47:40|200460.5|200335.5|200455.9|200330.9|200462.9|200337.9|200455.9|200330.9|6
1729518470000|2024-10-21 13:47:50|200461.1|200336.1|200504.7|200379.7|200509.7|200384.7|200461.1|200336.1|11
1729518480000|2024-10-21 13:48:00|200511.6|200386.6|200519.4|200394.4|200525.7|200400.7|200496|200371|20
1729518490000|2024-10-21 13:48:10|200526.7|200401.7|200533.1|200408.1|200540.3|200415.3|200517.9|200392.9|17
1729518500000|2024-10-21 13:48:20|200534.1|200409.1|200532.4|200407.4|200537.1|200412.1|200530.6|200405.6|16
1729518510000|2024-10-21 13:48:30|200529.7|200404.7|200534.6|200409.6|200540.4|200415.4|200523.1|200398.1|13
1729518520000|2024-10-21 13:48:40|200535.8|200410.8|200533.7|200408.7|200535.8|200410.8|200532.4|200407.4|12
1729518530000|2024-10-21 13:48:50|200531.6|200406.6|200528.9|200403.9|200534|200409|200525.2|200400.2|13
1729518540000|2024-10-21 13:49:00|200530.3|200405.3|200531|200406|200539.9|200414.9|200527.5|200402.5|20
1729518550000|2024-10-21 13:49:10|200532.1|200407.1|200538|200413|200543.7|200418.7|200532.1|200407.1|15
1729518560000|2024-10-21 13:49:20|200535.6|200410.6|200531.7|200406.7|200536.5|200411.5|200527.9|200402.9|12
1729518570000|2024-10-21 13:49:30|200530.8|200405.8|200530.1|200405.1|200530.8|200405.8|200525.4|200400.4|9
1729518580000|2024-10-21 13:49:40|200529|200404|200444.2|200394.2|200530.3|200407.5|200444.2|200394.2|16
1729518590000|2024-10-21 13:49:50|200456|200406|200529.8|200404.8|200530.9|200450|200455|200404.8|16
1729518600000|2024-10-21 13:50:00|200525.7|200400.7|200492.1|200367.1|200532|200407|200484|200359|16
1729518610000|2024-10-21 13:50:10|200493|200368|200440.8|200315.8|200499.1|200374.1|200411.3|200310|25
1729518620000|2024-10-21 13:50:20|200437.1|200312.1|200432.4|200307.4|200439.1|200314.1|200425.7|200300.7|12
1729518630000|2024-10-21 13:50:30|200432.2|200307.2|200417.2|200292.2|200432.2|200307.2|200416.3|200291.3|14
1729518640000|2024-10-21 13:50:40|200419.3|200294.3|200501.2|200376.2|200507.2|200382.2|200419.2|200294.2|17
1729518650000|2024-10-21 13:50:50|200501.1|200376.1|200456.5|200331.5|200501.1|200376.1|200375.8|200284.6|32
1729518660000|2024-10-21 13:51:00|200456.8|200331.8|200419.5|200294.5|200466.5|200411.2|200407.6|200294.2|30
1729518670000|2024-10-21 13:51:10|200420.9|200295.9|200414.3|200289.3|200421.4|200296.4|200404.9|200279.9|24
1729518680000|2024-10-21 13:51:20|200412.2|200287.2|200367.1|200317.1|200421.8|200337.3|200367.1|200286.3|21
1729518690000|2024-10-21 13:51:30|200366.1|200316.1|200377.6|200327.6|200377.6|200327.6|200366.1|200316.1|7
1729518700000|2024-10-21 13:51:40|200367|200317|200423.8|200298.8|200464.7|200339.7|200363.5|200293.1|18
1729518710000|2024-10-21 13:51:50|200422.3|200297.3|200363.3|200313.3|200422.3|200325.2|200359.3|200297.3|26
1729518720000|2024-10-21 13:52:00|200367|200317|200349.6|200299.6|200372.1|200322.1|200340.6|200290.6|24
1729518730000|2024-10-21 13:52:10|200351.5|200301.5|200351|200301|200353.1|200303.1|200331.4|200281.4|10
1729518740000|2024-10-21 13:52:20|200349.9|200299.9|200347.4|200297.4|200351.1|200301.1|200345.9|200295.9|9
1729518750000|2024-10-21 13:52:30|200295.3|200245.3|200331.6|200206.6|200342.4|200252.9|200280.2|200203.2|27
1729518760000|2024-10-21 13:52:40|200331.5|200206.5|200307.9|200257.9|200334.3|200257.9|200294.1|200199.2|15
1729518770000|2024-10-21 13:52:50|200337.8|200212.8|200333.9|200208.9|200339.9|200246.6|200285.9|200206.7|24
1729518780000|2024-10-21 13:53:00|200286.9|200236.9|200300.4|200250.4|200341.5|200270.8|200283.7|200203.4|22
1729518790000|2024-10-21 13:53:10|200299.7|200249.7|200293.8|200243.8|200305.2|200255.2|200280.2|200230.2|29
1729518800000|2024-10-21 13:53:20|200293.1|200243.1|200294.8|200244.8|200297.8|200247.8|200271.6|200221.6|19
1729518810000|2024-10-21 13:53:30|200296.4|200246.4|200292.8|200242.8|200313.2|200263.2|200284.1|200234.1|31
1729518820000|2024-10-21 13:53:40|200292.4|200242.4|200291.1|200166.1|200297.7|200242.4|200236|200158.5|32
1729518830000|2024-10-21 13:53:50|200287.7|200162.7|200292.7|200242.7|200329.4|200253|200243.6|200158.5|29
1729518840000|2024-10-21 13:54:00|200291.5|200241.5|200322.8|200197.8|200322.8|200250.9|200289.7|200195.6|19
1729518850000|2024-10-21 13:54:10|200326.5|200201.5|200300|200175|200326.5|200201.5|200293.7|200168.7|21
1729518860000|2024-10-21 13:54:20|200293.2|200168.2|200322.5|200197.5|200338.3|200213.3|200293.2|200168.2|15
1729518870000|2024-10-21 13:54:30|200322|200197|200322.1|200197.1|200322.3|200197.3|200320.2|200195.2|14
1729518880000|2024-10-21 13:54:40|200322.4|200197.4|200337.3|200212.3|200340.7|200215.7|200322.4|200197.4|12
1729518890000|2024-10-21 13:54:50|200331.6|200206.6|200340.7|200215.7|200340.7|200215.7|200331.6|200206.6|5
1729518900000|2024-10-21 13:55:00|200342.3|200217.3|200435.1|200310.1|200435.6|200310.6|200342.3|200217.3|12
1729518910000|2024-10-21 13:55:10|200428.5|200303.5|200436|200311|200436.8|200311.8|200428.4|200303.4|13
1729518920000|2024-10-21 13:55:20|200432.3|200307.3|200412|200287|200436.4|200311.4|200412|200287|16
1729518930000|2024-10-21 13:55:30|200411.3|200286.3|200412.4|200287.4|200420.3|200295.3|200411.3|200286.3|14
1729518940000|2024-10-21 13:55:40|200412.5|200287.5|200495.4|200370.4|200503.2|200378.2|200407.5|200282.5|27
1729518950000|2024-10-21 13:55:50|200482.3|200357.3|200492.4|200367.4|200506.1|200381.1|200481.8|200356.8|32
1729518960000|2024-10-21 13:56:00|200496|200371|200520.7|200395.7|200536.1|200411.1|200496|200371|17
1729518970000|2024-10-21 13:56:10|200520.2|200395.2|200522|200397|200525.7|200400.7|200519.2|200394.2|17
1729518980000|2024-10-21 13:56:20|200521.5|200396.5|200585.5|200460.5|200600.2|200475.2|200521.5|200396.5|22
1729518990000|2024-10-21 13:56:30|200581.1|200456.1|200546.7|200421.7|200591.7|200466.7|200542.7|200417.7|18
1729519000000|2024-10-21 13:56:40|200546.6|200421.6|200588.8|200463.8|200588.8|200463.8|200546.6|200421.6|10
1729519010000|2024-10-21 13:56:50|200574|200449|200521|200396|200582|200457|200488.9|200396|27
1729519020000|2024-10-21 13:57:00|200553|200428|200541.3|200416.3|200559.5|200452.3|200496.2|200410.3|20
1729519030000|2024-10-21 13:57:10|200538.2|200413.2|200522.8|200397.8|200538.2|200413.2|200522.8|200397.8|10
1729519040000|2024-10-21 13:57:20|200523.2|200398.2|200524.9|200399.9|200526.7|200401.7|200522.8|200397.8|9
1729519050000|2024-10-21 13:57:30|200523.3|200398.3|200464.2|200339.2|200523.3|200398.3|200421.3|200339.2|20
1729519060000|2024-10-21 13:57:40|200466.2|200341.2|200488.3|200363.3|200492.4|200389.5|200439.5|200336|9
1729519070000|2024-10-21 13:57:50|200487.5|200362.5|200408.8|200358.8|200487.5|200384.6|200408.8|200312.7|21
1729519080000|2024-10-21 13:58:00|200454.2|200329.2|200443.9|200318.9|200454.2|200341|200391|200316.6|11
1729519090000|2024-10-21 13:58:10|200446.1|200321.1|200450.7|200325.7|200456.2|200331.2|200444|200319|11
1729519100000|2024-10-21 13:58:20|200449.3|200324.3|200448.9|200323.9|200450.4|200325.4|200448.9|200323.9|4
1729519110000|2024-10-21 13:58:30|200450.1|200325.1|200341.7|200291.7|200451.1|200353.8|200341.7|200291.7|14
1729519120000|2024-10-21 13:58:40|200337.7|200287.7|200320.9|200270.9|200337.7|200287.7|200312.6|200262.6|7
1729519130000|2024-10-21 13:58:50|200319.4|200269.4|200319.5|200269.5|200332.3|200282.3|200319.4|200269.4|31
1729519140000|2024-10-21 13:59:00|200319.2|200269.2|200368.9|200243.9|200372.7|200286.7|200319.2|200241.6|24
1729519150000|2024-10-21 13:59:10|200368.4|200243.4|200371.6|200246.6|200376.9|200251.9|200368.4|200243.4|10
1729519160000|2024-10-21 13:59:20|200376.3|200251.3|200418.6|200293.6|200424.3|200299.3|200373.6|200248.6|19
1729519170000|2024-10-21 13:59:30|200426|200301|200422.5|200297.5|200443.1|200318.1|200417.6|200292.6|19
1729519180000|2024-10-21 13:59:40|200421.8|200296.8|200419.3|200294.3|200422.1|200297.1|200418.7|200293.7|11
1729519190000|2024-10-21 13:59:50|200418.8|200293.8|200439.1|200309.8|200439.1|200309.8|200418.8|200293.8|6
1729519200000|2024-10-21 14:00:00|200439.4|200308.3|200441.7|200316.7|200445.4|200320.4|200431.6|200306.6|14
1729519210000|2024-10-21 14:00:10|200445.8|200320.8|200473.2|200348.2|200475.7|200350.7|200445.8|200320.8|6
1729519220000|2024-10-21 14:00:20|200477.2|200352.2|200492.9|200367.9|200495|200370|200471.6|200346.6|8
1729519230000|2024-10-21 14:00:30|200488.7|200363.7|200453.5|200328.5|200488.7|200363.7|200453.5|200328.5|7
1729519240000|2024-10-21 14:00:40|200452.8|200327.8|200457.3|200332.3|200457.3|200332.3|200452.7|200327.7|8
1729519250000|2024-10-21 14:00:50|200458|200333|200458.7|200333.7|200462.5|200337.5|200456.5|200331.5|11
1729519260000|2024-10-21 14:01:00|200458|200333|200466.4|200341.4|200469|200344|200457|200332|15
1729519270000|2024-10-21 14:01:10|200463.2|200338.2|200442.5|200317.5|200463.6|200338.6|200425.3|200300.3|23
1729519280000|2024-10-21 14:01:20|200441.9|200316.9|200441.6|200316.6|200446.5|200321.5|200431.7|200306.7|17
1729519290000|2024-10-21 14:01:30|200441|200316|200446|200321|200447.7|200322.7|200441|200316|8
1729519300000|2024-10-21 14:01:40|200442.3|200317.3|200368.4|200243.4|200442.3|200317.3|200361.7|200236.7|17
1729519310000|2024-10-21 14:01:50|200369.3|200244.3|200384.7|200259.7|200384.7|200259.7|200368.8|200243.8|12
1729519320000|2024-10-21 14:02:00|200390.4|200265.4|200362.4|200237.4|200390.4|200265.4|200359.7|200234.7|14
1729519330000|2024-10-21 14:02:10|200364|200239|200364.2|200239.2|200375.7|200250.7|200362.9|200237.9|14
1729519340000|2024-10-21 14:02:20|200365.7|200240.7|200367|200242|200370.3|200245.3|200359.2|200234.2|7
1729519350000|2024-10-21 14:02:30|200365.3|200240.3|200372.5|200247.5|200372.5|200247.5|200323.3|200198.3|21
1729519360000|2024-10-21 14:02:40|200373.5|200246.5|200413.4|200288.4|200413.4|200337.4|200373.5|200246.5|21
1729519370000|2024-10-21 14:02:50|200415.8|200290.8|200336.8|200211.8|200415.8|200290.8|200293|200211.8|23
1729519380000|2024-10-21 14:03:00|200336.9|200211.9|200292.2|200242.2|200336.9|200245.2|200292.2|200205|10
1729519390000|2024-10-21 14:03:10|200296|200246|200263.9|200213.9|200334.5|200246|200255.7|200166.5|22
1729519400000|2024-10-21 14:03:20|200268.6|200218.6|200261.5|200136.5|200286|200218.6|200222.2|200131.6|27
1729519410000|2024-10-21 14:03:30|200263.4|200138.4|200223.7|200098.7|200268.6|200143.6|200217.5|200092.5|22
1729519420000|2024-10-21 14:03:40|200226.1|200101.1|200220.3|200095.3|200234.5|200109.5|200220.3|200095.3|25
1729519430000|2024-10-21 14:03:50|200219.9|200094.9|200162.2|200112.2|200225.7|200112.2|200157|200065.5|25
1729519440000|2024-10-21 14:04:00|200187.3|200062.3|200188|200063|200191.2|200108.3|200157.8|200056.4|24
1729519450000|2024-10-21 14:04:10|200186.4|200061.4|200109.3|200059.3|200187.6|200069.1|200109.3|200016.5|28
1729519460000|2024-10-21 14:04:20|200107.2|199982.2|200056.3|199931.3|200107.2|199982.2|200051.7|199926.7|25
1729519470000|2024-10-21 14:04:30|200049.1|199924.1|200031|199981|200050.8|199988.3|200025.7|199900.7|25
1729519480000|2024-10-21 14:04:40|200031.6|199981.6|199978.4|199853.4|200038.3|199988.3|199943.2|199852.6|32
1729519490000|2024-10-21 14:04:50|199979.7|199854.7|199966.7|199841.7|199980.7|199855.7|199947.5|199822.5|30
1729519500000|2024-10-21 14:05:00|199962.1|199837.1|199932.4|199807.4|199962.1|199837.1|199931.7|199806.7|21
1729519510000|2024-10-21 14:05:10|199933|199808|199948.2|199823.2|199955.7|199830.7|199932.7|199807.7|22
1729519520000|2024-10-21 14:05:20|199947.9|199822.9|199974.2|199849.2|199985.1|199860.1|199947.3|199822.3|20
1729519530000|2024-10-21 14:05:30|199975.6|199850.6|199975.8|199850.8|199976.3|199851.3|199973.6|199848.6|17
1729519540000|2024-10-21 14:05:40|199975.4|199850.4|199975.6|199850.6|199976.9|199851.9|199974.1|199849.1|22
1729519550000|2024-10-21 14:05:50|199974.8|199849.8|199977.4|199852.4|199979.1|199854.1|199971.8|199846.8|21
1729519560000|2024-10-21 14:06:00|199977|199852|200011.3|199886.3|200022|199897|199975.2|199850.2|26
1729519570000|2024-10-21 14:06:10|200011.1|199886.1|200010.2|199885.2|200017.4|199892.4|200010.2|199885.2|21
1729519580000|2024-10-21 14:06:20|200013.7|199888.7|199938.8|199888.8|200019.5|199894.5|199890.5|199840.5|33
1729519590000|2024-10-21 14:06:30|199937.8|199887.8|199939.4|199889.4|199945.6|199895.6|199931.4|199881.4|22
1729519600000|2024-10-21 14:06:40|199936.6|199886.6|199936.9|199886.9|199949.1|199899.1|199935.2|199885.2|20
1729519610000|2024-10-21 14:06:50|199936.6|199886.6|199945.2|199895.2|199946.9|199896.9|199912.7|199862.7|17
1729519620000|2024-10-21 14:07:00|199945|199895|199914.7|199864.7|199952.9|199895.9|199909.1|199817|24
1729519630000|2024-10-21 14:07:10|199913.9|199863.9|199907.5|199857.5|199916.3|199866.3|199905|199855|16
1729519640000|2024-10-21 14:07:20|199907.7|199857.7|199914|199864|199915.7|199865.7|199903.8|199853.8|14
1729519650000|2024-10-21 14:07:30|199908.4|199858.4|199900.5|199850.5|199912.5|199862.5|199888.8|199838.8|15
1729519660000|2024-10-21 14:07:40|199938.2|199813.2|199866.1|199816.1|199940.7|199826.6|199852.1|199802.1|19
1729519670000|2024-10-21 14:07:50|199859|199809|199848.6|199798.6|199888.1|199816.6|199832.9|199763.1|14
1729519680000|2024-10-21 14:08:00|199845|199795|199893.4|199843.4|199900.5|199850.5|199845|199795|10
1729519690000|2024-10-21 14:08:10|199901.8|199851.8|199893.3|199843.3|199934.1|199851.8|199882|199807.6|13
1729519700000|2024-10-21 14:08:20|199901|199851|199897|199847|199901.8|199851.8|199892.6|199842.6|9
1729519710000|2024-10-21 14:08:30|199895|199845|199908.6|199783.6|199908.6|199849.4|199893.4|199778.4|21
1729519720000|2024-10-21 14:08:40|199908.4|199783.4|199897.1|199772.1|199911.5|199786.5|199888.2|199763.2|18
1729519730000|2024-10-21 14:08:50|199892.4|199767.4|199858.4|199808.4|199933.5|199856.7|199857.5|199767.4|19
1729519740000|2024-10-21 14:09:00|199858.1|199808.1|199867.3|199817.3|199867.3|199817.3|199853.2|199803.2|24
1729519750000|2024-10-21 14:09:10|199867.6|199817.6|199835.9|199785.9|199872|199817.6|199833.9|199747|26
1729519760000|2024-10-21 14:09:20|199848.5|199798.5|199779.9|199729.9|199849|199799|199774.3|199724.3|20
1729519770000|2024-10-21 14:09:30|199777.2|199727.2|199757.4|199707.4|199777.2|199727.2|199743.4|199693.4|21
1729519780000|2024-10-21 14:09:40|199757.2|199707.2|199723.8|199598.8|199769.7|199707.2|199697.9|199598.8|27
1729519790000|2024-10-21 14:09:50|199715.8|199590.8|199733.1|199608.1|199737.6|199612.6|199715.8|199590.8|22
1729519800000|2024-10-21 14:10:00|199732.9|199607.9|199750.8|199625.8|199750.8|199625.8|199732.4|199607.4|24
1729519810000|2024-10-21 14:10:10|199752.3|199627.3|199815.9|199690.9|199817.2|199724|199752.3|199627.3|23
1729519820000|2024-10-21 14:10:20|199813.1|199688.1|199871.9|199746.9|199871.9|199746.9|199813.1|199688.1|28
1729519830000|2024-10-21 14:10:30|199874.5|199749.5|199806.6|199756.6|199895.1|199770.1|199803.1|199747.5|27
1729519840000|2024-10-21 14:10:40|199806.4|199756.4|199894.8|199769.8|199897.6|199774.8|199806.4|199732.6|24
1729519850000|2024-10-21 14:10:50|199895.6|199770.6|199873.9|199748.9|199896.6|199771.6|199873.9|199748.9|12
1729519860000|2024-10-21 14:11:00|199861.9|199736.9|199883.8|199758.8|199888.5|199763.5|199857|199732|22
1729519870000|2024-10-21 14:11:10|199885.3|199760.3|199888.9|199763.9|199893|199768|199885.3|199760.3|15
1729519880000|2024-10-21 14:11:20|199888.6|199763.6|199876.2|199751.2|199888.6|199763.6|199855.6|199730.6|24
1729519890000|2024-10-21 14:11:30|199870.3|199745.3|199852.7|199727.7|199875.2|199750.2|199852.7|199727.7|22
1729519900000|2024-10-21 14:11:40|199859|199734|199869.2|199744.2|199869.8|199744.8|199859|199734|14
1729519910000|2024-10-21 14:11:50|199867.9|199742.9|199867.9|199742.9|199870.7|199745.7|199865.4|199740.4|13
1729519920000|2024-10-21 14:12:00|199899.6|199774.6|199849.5|199724.5|199899.6|199774.6|199831.8|199706.8|23
1729519930000|2024-10-21 14:12:10|199849|199724|199813|199763|199870.5|199763|199796.7|199701.1|17
1729519940000|2024-10-21 14:12:20|199810.3|199760.3|199841.6|199716.6|199843.5|199760.3|199799.1|199716.6|12
1729519950000|2024-10-21 14:12:30|199835.9|199710.9|199723.9|199598.9|199840.6|199715.6|199722.6|199597.6|28
1729519960000|2024-10-21 14:12:40|199721.5|199596.5|199732.5|199607.5|199733.8|199655.3|199643.1|199555|34
1729519970000|2024-10-21 14:12:50|199734.4|199609.4|199737.5|199612.5|199739|199614|199731.4|199606.4|16
1729519980000|2024-10-21 14:13:00|199736.6|199611.6|199781.4|199656.4|199782.8|199657.8|199730.8|199605.8|19
1729519990000|2024-10-21 14:13:10|199780.9|199655.9|199864.5|199739.5|199864.5|199739.5|199780.9|199655.9|27
1729520000000|2024-10-21 14:13:20|199863.1|199738.1|199960.2|199835.2|199960.2|199838.4|199863.1|199738.1|35
1729520010000|2024-10-21 14:13:30|199947.9|199822.9|199946.6|199821.6|199956.2|199831.2|199936.8|199811.8|28
1729520020000|2024-10-21 14:13:40|199943.4|199818.4|199857.6|199807.6|199952.5|199827.5|199857.6|199780.7|19
1729520030000|2024-10-21 14:13:50|199867.4|199817.4|199873.7|199823.7|199928.8|199874|199866.1|199803.8|32
1729520040000|2024-10-21 14:14:00|199854.5|199804.5|199863.3|199738.3|199908.4|199833.6|199846.6|199738.3|21
1729520050000|2024-10-21 14:14:10|199868|199743|199875.6|199750.6|199875.6|199750.6|199867.1|199742.1|8
1729520060000|2024-10-21 14:14:20|199874.6|199749.6|199853.1|199803.1|199875|199803.1|199853.1|199748.6|6
1729520070000|2024-10-21 14:14:30|199853.4|199803.4|199832.9|199782.9|199853.4|199803.4|199828.4|199778.4|8
1729520080000|2024-10-21 14:14:40|199832|199782|199833.4|199783.4|199835.3|199785.3|199827.9|199777.9|9
1729520090000|2024-10-21 14:14:50|199834|199784|199865|199815|199877.2|199827.2|199834|199784|17
1729520100000|2024-10-21 14:15:00|199864.7|199814.7|199898.1|199773.1|199901.6|199815|199857.6|199765.6|18
1729520110000|2024-10-21 14:15:10|199900.9|199775.9|199898.5|199773.5|199902.9|199802.3|199852.3|199765.6|14
1729520120000|2024-10-21 14:15:20|199899.7|199774.7|199905.9|199780.9|199907.2|199782.2|199899.5|199774.5|8
1729520130000|2024-10-21 14:15:30|199907.3|199782.3|199879.9|199829.9|199915.7|199844.1|199879.9|199774.7|15
1729520140000|2024-10-21 14:15:40|199879.1|199829.1|199816.1|199691.1|199922|199829.1|199807.9|199682.9|26
1729520150000|2024-10-21 14:15:50|199816.4|199691.4|199824.5|199699.5|199824.5|199699.5|199811.6|199686.6|23
1729520160000|2024-10-21 14:16:00|199825.2|199700.2|199952.1|199827.1|199953.4|199870.2|199825.2|199700.2|33
1729520170000|2024-10-21 14:16:10|199954.8|199829.8|199913.1|199863.1|199983.7|199878.5|199908.6|199829.8|33
1729520180000|2024-10-21 14:16:20|199913.7|199863.7|199964.8|199839.8|199967|199863.7|199904.2|199825.9|32
1729520190000|2024-10-21 14:16:30|199951.4|199826.4|199938.6|199813.6|199965.3|199840.3|199938.6|199813.6|26
1729520200000|2024-10-21 14:16:40|199941.2|199816.2|199942.7|199817.7|199943.7|199818.7|199941.2|199816.2|12
1729520210000|2024-10-21 14:16:50|199942.9|199817.9|199909.1|199784.1|199942.9|199817.9|199903.1|199778.1|10
1729520220000|2024-10-21 14:17:00|199907.7|199782.7|199906.3|199781.3|199908.6|199783.6|199905.1|199780.1|14
1729520230000|2024-10-21 14:17:10|199907.1|199782.1|199906.9|199781.9|199907.4|199782.4|199906.8|199781.8|8
1729520240000|2024-10-21 14:17:20|199897.3|199772.3|199857.4|199732.4|199897.3|199772.3|199837.7|199712.7|37
1729520250000|2024-10-21 14:17:30|199852.2|199727.2|199854.9|199729.9|199861.5|199736.5|199847.7|199722.7|30
1729520260000|2024-10-21 14:17:40|199847.5|199722.5|199846.2|199721.2|199858.5|199733.5|199839.8|199714.8|30
1729520270000|2024-10-21 14:17:50|199845.3|199720.3|199819.8|199694.8|199850.4|199725.4|199816.1|199691.1|28
1729520280000|2024-10-21 14:18:00|199825.1|199700.1|199822.9|199697.9|199825.1|199700.1|199805.3|199680.3|27
1729520290000|2024-10-21 14:18:10|199822.7|199697.7|199813|199688|199822.7|199697.7|199804.3|199679.3|25
1729520300000|2024-10-21 14:18:20|199812.7|199687.7|199818.2|199693.2|199818.2|199693.2|199812.7|199687.7|14
1729520310000|2024-10-21 14:18:30|199818.4|199693.4|199809.6|199684.6|199818.4|199693.4|199804.5|199679.5|22
1729520320000|2024-10-21 14:18:40|199809.3|199684.3|199813.6|199688.6|199814|199689|199809|199684|14
1729520330000|2024-10-21 14:18:50|199814.3|199689.3|199815.7|199690.7|199859|199734|199803.4|199678.4|25
1729520340000|2024-10-21 14:19:00|199828.3|199703.3|199814.2|199689.2|199828.3|199703.3|199805.3|199680.3|26
1729520350000|2024-10-21 14:19:10|199813.8|199688.8|199813.8|199688.8|199814|199689|199805.9|199680.9|18
1729520360000|2024-10-21 14:19:20|199814.1|199689.1|199815.7|199690.7|199818.3|199693.3|199809.4|199684.4|21
1729520370000|2024-10-21 14:19:30|199816.3|199691.3|199759.5|199709.5|199817.3|199710.2|199759.5|199666.1|20
1729520380000|2024-10-21 14:19:40|199789.1|199739.1|199779.9|199729.9|199789.1|199739.1|199761.8|199711.8|23
1729520390000|2024-10-21 14:19:50|199780.6|199730.6|199737.7|199687.7|199785.5|199735.5|199737.7|199687.7|25
1729520400000|2024-10-21 14:20:00|199749.8|199699.8|199750|199700|199756|199706|199737|199687|26
1729520410000|2024-10-21 14:20:10|199737.2|199687.2|199750.6|199700.6|199750.7|199700.7|199662.7|199594.1|31
1729520420000|2024-10-21 14:20:20|199748.5|199698.5|199824|199699|199873.1|199748.1|199748.4|199698.4|34
1729520430000|2024-10-21 14:20:30|199828.3|199703.3|199865.7|199740.7|199869|199744|199817.4|199692.4|26
1729520440000|2024-10-21 14:20:40|199865.5|199740.5|199832.9|199707.9|199868|199743|199824|199699|28
1729520450000|2024-10-21 14:20:50|199834.1|199709.1|199936|199811|199936|199811|199829.3|199704.3|22
1729520460000|2024-10-21 14:21:00|199936.9|199811.9|199935.8|199810.8|199947.6|199843.9|199893.9|199808.8|22
1729520470000|2024-10-21 14:21:10|199939|199814|199907.9|199782.9|199941.8|199816.8|199904.3|199779.3|24
1729520480000|2024-10-21 14:21:20|199908.9|199858.9|199902.8|199852.8|199908.9|199858.9|199902.8|199852.8|15
1729520490000|2024-10-21 14:21:30|199901.2|199851.2|199909.4|199859.4|199909.8|199859.8|199901.2|199851.2|19
1729520500000|2024-10-21 14:21:40|199908.5|199858.5|199908.9|199858.9|199911.3|199861.3|199902.9|199852.9|25
1729520510000|2024-10-21 14:21:50|199908.5|199858.5|199879.2|199829.2|199908.5|199858.5|199865.6|199815.6|29
1729520520000|2024-10-21 14:22:00|199880.3|199830.3|199864.5|199814.5|199880.3|199830.3|199849|199799|23
1729520530000|2024-10-21 14:22:10|199864.6|199814.6|199861.8|199811.8|199865.3|199815.3|199861.8|199811.8|10
1729520540000|2024-10-21 14:22:20|199861.1|199811.1|199897.3|199847.3|199898.4|199848.4|199861.1|199811.1|18
1729520550000|2024-10-21 14:22:30|199895.7|199845.7|199896.4|199846.4|199900.2|199850.2|199895|199845|14
1729520560000|2024-10-21 14:22:40|199896.8|199846.8|199860.1|199810.1|199896.8|199846.8|199859|199809|12
1729520570000|2024-10-21 14:22:50|199860|199810|199813.3|199763.3|199869.2|199810|199813.3|199736.6|18
1729520580000|2024-10-21 14:23:00|199824.9|199774.9|199910.9|199781.1|199932.2|199791.4|199824.9|199726.1|15
1729520590000|2024-10-21 14:23:10|199922.3|199771.5|199936.2|199811.2|199936.2|199811.2|199899.5|199761.9|15
1729520600000|2024-10-21 14:23:20|199943.8|199818.8|199919.1|199794.1|199943.8|199818.8|199914.8|199789.8|18
1729520610000|2024-10-21 14:23:30|199918.6|199793.6|199931.6|199806.6|199939.3|199814.3|199918|199793|9
1729520620000|2024-10-21 14:23:40|199931.4|199806.4|199932.5|199807.5|199944.9|199819.9|199923.9|199798.9|8
1729520630000|2024-10-21 14:23:50|199924.7|199799.7|199933|199808|199940.4|199815.4|199924.7|199799.7|11
1729520640000|2024-10-21 14:24:00|199927.3|199802.3|199979.4|199854.4|200010.9|199885.9|199927.3|199802.3|25
1729520650000|2024-10-21 14:24:10|199979|199854|199973.1|199848.1|199997.4|199872.4|199973|199848|18
1729520660000|2024-10-21 14:24:20|199970.6|199845.6|199986.3|199861.3|199986.8|199861.8|199970.6|199845.6|16
1729520670000|2024-10-21 14:24:30|199986|199861|199986.5|199861.5|199997.8|199872.8|199980.9|199855.9|11
1729520680000|2024-10-21 14:24:40|199978.9|199853.9|200000.9|199875.9|200002.4|199877.4|199977.8|199852.8|9
1729520690000|2024-10-21 14:24:50|199989.9|199864.9|199987.8|199862.8|200002.7|199877.7|199977.6|199852.6|29
1729520700000|2024-10-21 14:25:00|199947.2|199822.2|199919.4|199869.4|199957.4|199873.1|199910.7|199808.5|20
1729520710000|2024-10-21 14:25:10|199907.8|199857.8|200053.1|199928.1|200055.7|199930.7|199907.8|199857.8|18
1729520720000|2024-10-21 14:25:20|200054.7|199929.7|200010.7|199960.7|200082.4|199971.1|200010.7|199922|9
1729520730000|2024-10-21 14:25:30|200012.9|199962.9|199990.7|199940.7|200024.3|199962.9|199976.8|199899.3|18
1729520740000|2024-10-21 14:25:40|199987.6|199937.6|199986.7|199936.7|199997.5|199947.5|199964.3|199914.3|14
1729520750000|2024-10-21 14:25:50|199990.2|199940.2|200078.3|199953.3|200078.3|199971.7|199990.2|199940.2|9
1729520760000|2024-10-21 14:26:00|200077|199952|200028.6|199978.6|200077|200000|200027.7|199927.1|27
1729520770000|2024-10-21 14:26:10|200117.2|199992.2|200099|199974|200125.4|200038.4|200069.8|199974|21
1729520780000|2024-10-21 14:26:20|200098.1|199973.1|200058.1|199933.1|200100.2|199975.2|200058.1|199933.1|9
1729520790000|2024-10-21 14:26:30|200057.6|199932.6|200021.1|199896.1|200061.4|199936.4|200019.7|199894.7|17
1729520800000|2024-10-21 14:26:40|200021.8|199896.8|200018.5|199893.5|200021.8|199896.8|200009.9|199884.9|12
1729520810000|2024-10-21 14:26:50|200015.3|199890.3|200019.6|199894.6|200032.5|199945.5|199969.3|199885.6|26
1729520820000|2024-10-21 14:27:00|200006.7|199881.7|200013.9|199888.9|200022|199937.5|199987.5|199878.9|16
1729520830000|2024-10-21 14:27:10|200016.2|199891.2|200005.5|199955.5|200032.3|199955.5|199988.7|199891.2|20
1729520840000|2024-10-21 14:27:20|199992.6|199942.6|199996.5|199946.5|200011|199961|199992.6|199942.6|19
1729520850000|2024-10-21 14:27:30|199990.9|199940.9|199983.7|199933.7|199996|199946|199977.9|199927.9|6
1729520860000|2024-10-21 14:27:40|199985.9|199935.9|199992|199867|200029.6|199935.9|199979.4|199854.4|15
1729520870000|2024-10-21 14:27:50|199991.1|199866.1|199933.4|199883.4|199992.2|199895.9|199924.9|199840.8|19
1729520880000|2024-10-21 14:28:00|199936.5|199886.5|199884.8|199759.8|199964.8|199886.5|199857.9|199759.8|25
1729520890000|2024-10-21 14:28:10|199896.4|199771.4|199908.3|199858.3|199912.7|199862.7|199845.2|199759.8|19
1729520900000|2024-10-21 14:28:20|199944.4|199819.4|199930.8|199805.8|199950.9|199855.7|199884.3|199805.8|21
1729520910000|2024-10-21 14:28:30|199930.7|199805.7|199885.3|199835.3|199930.7|199860.5|199885.3|199799.9|21
1729520920000|2024-10-21 14:28:40|199879.1|199829.1|199936.7|199886.7|199954.9|199904.9|199879.1|199829.1|12
1729520930000|2024-10-21 14:28:50|199940.3|199890.3|199921.3|199871.3|199981.6|199904.9|199921.3|199856.4|24
1729520940000|2024-10-21 14:29:00|199926.6|199876.6|200021.6|199896.6|200024.5|199910|199926.6|199876.6|26
1729520950000|2024-10-21 14:29:10|200021.1|199896.1|200026.6|199901.6|200033.1|199908.1|200012.3|199887.3|22
1729520960000|2024-10-21 14:29:20|200026.3|199901.3|200021.8|199896.8|200026.3|199901.3|200019.8|199894.8|12
1729520970000|2024-10-21 14:29:30|200021.9|199896.9|200024.5|199899.5|200025|199900|200019.6|199894.6|9
1729520980000|2024-10-21 14:29:40|200019.8|199894.8|200020.2|199895.2|200020.9|199911.3|199956.6|199892.9|11
1729520990000|2024-10-21 14:29:50|200020.1|199895.1|199984.4|199934.4|200020.1|199949.5|199973.5|199885.2|18
1729521000000|2024-10-21 14:30:00|199980.8|199930.8|200028.4|199903.4|200028.4|199946|199980.8|199901.7|7
1729521010000|2024-10-21 14:30:10|200014.3|199889.3|200027.7|199902.7|200029.6|199936.4|199973.1|199886.1|13
1729521020000|2024-10-21 14:30:20|200027.2|199902.2|200027.4|199902.4|200028.2|199918.4|199964.6|199869.3|24
1729521030000|2024-10-21 14:30:30|200024.5|199899.5|199978.8|199928.8|200024.8|199928.8|199977|199898.8|6
1729521040000|2024-10-21 14:30:40|199971.7|199921.7|200037.4|199912.4|200056.2|199942.4|199971.7|199912.4|25
1729521050000|2024-10-21 14:30:50|200038.9|199913.9|199998.7|199948.7|200042|199963.7|199988.8|199903.2|26
1729521060000|2024-10-21 14:31:00|200033.4|199983.4|200037.7|199987.7|200081.8|199999.5|200027.1|199950.3|27
1729521070000|2024-10-21 14:31:10|200024.5|199974.5|200097.5|199972.5|200100.4|200006.6|200024.5|199961.7|27
1729521080000|2024-10-21 14:31:20|200097|199972|200131.9|200006.9|200136.1|200034.8|200084.8|199971.2|29
1729521090000|2024-10-21 14:31:30|200134.1|200009.1|200131.9|200006.9|200135.7|200010.7|200128.3|200003.3|22
1729521100000|2024-10-21 14:31:40|200131.7|200006.7|200164.3|200039.3|200164.5|200039.5|200119.6|199994.6|19
1729521110000|2024-10-21 14:31:50|200164.8|200039.8|200190|200065|200190|200102.6|200152.6|200039.8|16
1729521120000|2024-10-21 14:32:00|200190.3|200065.3|200195|200070|200207.3|200082.3|200190.3|200065.3|22
1729521130000|2024-10-21 14:32:10|200195.6|200070.6|200181.3|200056.3|200200.2|200090.6|200136.8|200056.3|19
1729521140000|2024-10-21 14:32:20|200181.4|200056.4|200164.6|200039.6|200181.4|200056.4|200154.1|200029.1|19
1729521150000|2024-10-21 14:32:30|200164.9|200039.9|200159.6|200034.6|200165.2|200040.2|200159.5|200034.5|8
1729521160000|2024-10-21 14:32:40|200165.2|200040.2|200165.8|200040.8|200168.2|200043.2|200159.6|200034.6|10
1729521170000|2024-10-21 14:32:50|200159.7|200034.7|200189.5|200139.5|200189.8|200139.8|200158.2|200033.2|20
1729521180000|2024-10-21 14:33:00|200189|200139|200229.2|200179.2|200245.7|200195.7|200188|200138|19
1729521190000|2024-10-21 14:33:10|200230|200180|200210.5|200160.5|200232.5|200182.5|200208.1|200158.1|24
1729521200000|2024-10-21 14:33:20|200216.3|200166.3|200199.1|200149.1|200232.9|200182.9|200195.9|200145.9|21
1729521210000|2024-10-21 14:33:30|200199|200149|200260.6|200210.6|200260.6|200210.6|200198.5|200148.5|22
1729521220000|2024-10-21 14:33:40|200262.6|200212.6|200260.2|200210.2|200264.9|200214.9|200258.5|200208.5|26
1729521230000|2024-10-21 14:33:50|200262.8|200212.8|200292.8|200242.8|200294.6|200244.6|200230.6|200180.6|22
1729521240000|2024-10-21 14:34:00|200302.1|200252.1|200327.6|200202.6|200327.6|200257.2|200287.2|200202.1|17
1729521250000|2024-10-21 14:34:10|200325.3|200200.3|200321.9|200196.9|200332.3|200207.3|200317.4|200192.4|28
1729521260000|2024-10-21 14:34:20|200322.3|200197.3|200306.8|200181.8|200322.3|200197.3|200304.4|200179.4|22
1729521270000|2024-10-21 14:34:30|200307|200182|200304.2|200179.2|200307.5|200182.5|200300.9|200175.9|23
1729521280000|2024-10-21 14:34:40|200305|200180|200267.5|200217.5|200307.3|200217.5|200255.6|200179.1|18
1729521290000|2024-10-21 14:34:50|200258.8|200208.8|200275.4|200225.4|200275.9|200225.9|200258.8|200208.8|12
1729521300000|2024-10-21 14:35:00|200276.6|200226.6|200277.8|200227.8|200278.3|200228.3|200269.1|200219.1|15
1729521310000|2024-10-21 14:35:10|200277.6|200227.6|200276.9|200226.9|200280.3|200230.3|200271.8|200221.8|19
1729521320000|2024-10-21 14:35:20|200277.6|200227.6|200271.9|200221.9|200277.6|200227.6|200269.5|200219.5|16
1729521330000|2024-10-21 14:35:30|200271.5|200221.5|200274.4|200224.4|200296.4|200246.4|200266.3|200216.3|13
1729521340000|2024-10-21 14:35:40|200274|200224|200269.2|200219.2|200275|200225|200266.3|200216.3|12
1729521350000|2024-10-21 14:35:50|200268.8|200218.8|200269.1|200219.1|200271.5|200221.5|200268.7|200218.7|6
1729521360000|2024-10-21 14:36:00|200263.3|200213.3|200272.1|200222.1|200272.1|200222.1|200263.3|200213.3|14
1729521370000|2024-10-21 14:36:10|200271.7|200221.7|200260.8|200210.8|200272.1|200222.1|200259.8|200209.8|17
1729521380000|2024-10-21 14:36:20|200262.4|200212.4|200261.2|200211.2|200269.8|200219.8|200214.5|200164.5|24
1729521390000|2024-10-21 14:36:30|200264.5|200214.5|200271|200221|200272.1|200222.1|200264.2|200214.2|22
1729521400000|2024-10-21 14:36:40|200271.1|200221.1|200247.1|200197.1|200273.2|200223.2|200247.1|200197.1|20
1729521410000|2024-10-21 14:36:50|200246.3|200196.3|200230.6|200180.6|200246.3|200196.3|200225.9|200175.9|18
1729521420000|2024-10-21 14:37:00|200231.1|200181.1|200133.4|200083.4|200235|200185|200133.4|200083.4|23
1729521430000|2024-10-21 14:37:10|200143.5|200093.5|200093.9|200043.9|200143.5|200093.5|200092.2|200042.2|32
1729521440000|2024-10-21 14:37:20|200094.9|200044.9|200056.3|200006.3|200099.1|200049.1|200056.3|200006.3|21
1729521450000|2024-10-21 14:37:30|200056.9|200006.9|200024.5|199974.5|200056.9|200006.9|200024.5|199974.5|32
1729521460000|2024-10-21 14:37:40|200036.6|199986.6|200040.6|199990.6|200043.5|199993.5|200034.6|199984.6|19
1729521470000|2024-10-21 14:37:50|200041.9|199991.9|200059.8|199934.8|200059.8|199995.8|200018.6|199934.8|17
1729521480000|2024-10-21 14:38:00|200057.8|199932.8|200059.5|199934.5|200068.4|199943.4|200057.6|199932.6|16
1729521490000|2024-10-21 14:38:10|200059.7|199934.7|200064.2|199939.2|200065.9|199940.9|200059.7|199934.7|15
1729521500000|2024-10-21 14:38:20|200063.4|199938.4|200056.5|199931.5|200065.7|199940.7|200056.5|199931.5|22
1729521510000|2024-10-21 14:38:30|200054.1|199929.1|200037.7|199912.7|200054.1|199929.1|200033.2|199908.2|10
1729521520000|2024-10-21 14:38:40|200034.4|199909.4|199988.2|199863.2|200034.4|199909.4|199986|199861|34
1729521530000|2024-10-21 14:38:50|199988.5|199863.5|199992.2|199867.2|199992.2|199867.2|199971.2|199846.2|24
1729521540000|2024-10-21 14:39:00|199982.6|199857.6|199992.1|199867.1|199996.9|199871.9|199982.6|199857.6|24
1729521550000|2024-10-21 14:39:10|199992.5|199867.5|199993.8|199868.8|199994.3|199869.3|199989.1|199864.1|16
1729521560000|2024-10-21 14:39:20|199993.2|199868.2|200056.7|199931.7|200056.7|199971.7|199993.2|199868.2|15
1729521570000|2024-10-21 14:39:30|200054.5|199929.5|200061.3|199936.3|200061.7|199936.7|200054.5|199929.5|12
1729521580000|2024-10-21 14:39:40|200060.7|199935.7|200057.9|199932.9|200060.7|199935.7|200057.5|199932.5|8
1729521590000|2024-10-21 14:39:50|200061|199936|200056.5|199931.5|200061.9|199936.9|200056.5|199931.5|15
1729521600000|2024-10-21 14:40:00|200057.1|199932.1|200019.6|199894.6|200057.1|199938.2|199979.5|199854.5|28
1729521610000|2024-10-21 14:40:10|200021.4|199896.4|199969.7|199844.7|200021.4|199896.4|199933.3|199844.7|26
1729521620000|2024-10-21 14:40:20|199971.4|199846.4|199934.6|199809.6|199971.4|199846.4|199934.6|199809.6|33
1729521630000|2024-10-21 14:40:30|199940.9|199815.9|199949.9|199824.9|199949.9|199824.9|199933.9|199808.9|30
1729521640000|2024-10-21 14:40:40|199950.5|199825.5|199953.2|199828.2|199961.5|199836.5|199943.2|199818.2|23
1729521650000|2024-10-21 14:40:50|199953.1|199828.1|199937.1|199812.1|199953.1|199828.1|199937.1|199812.1|25
1729521660000|2024-10-21 14:41:00|199937.8|199812.8|199936.1|199811.1|199945.2|199820.2|199931.1|199806.1|23
1729521670000|2024-10-21 14:41:10|199934.6|199809.6|199936.5|199811.5|199944.1|199819.1|199921.6|199796.6|23
1729521680000|2024-10-21 14:41:20|199936.8|199811.8|199993.7|199868.7|199994.4|199869.4|199932.8|199807.8|15
1729521690000|2024-10-21 14:41:30|199993.3|199868.3|199975|199850|199996.8|199871.8|199973.9|199848.9|21
1729521700000|2024-10-21 14:41:40|199974.9|199849.9|199990.5|199865.5|199996.5|199871.5|199974.9|199849.9|14
1729521710000|2024-10-21 14:41:50|199990.7|199865.7|199991.4|199866.4|199992.7|199867.7|199990.5|199865.5|11
1729521720000|2024-10-21 14:42:00|199992.2|199867.2|199935.4|199810.4|199992.2|199867.2|199918.9|199793.9|25
1729521730000|2024-10-21 14:42:10|199935.9|199810.9|199905.2|199780.2|199935.9|199810.9|199897.5|199772.5|24
1729521740000|2024-10-21 14:42:20|199908.7|199783.7|199931.8|199806.8|199933.3|199808.3|199908.7|199783.7|23
1729521750000|2024-10-21 14:42:30|199929.6|199804.6|199925.5|199800.5|199938.4|199813.4|199917.4|199792.4|22
1729521760000|2024-10-21 14:42:40|199941|199816|199940.2|199815.2|199944.2|199819.2|199931.7|199806.7|27
1729521770000|2024-10-21 14:42:50|199938.2|199813.2|199940.1|199815.1|199945.8|199820.8|199937.2|199812.2|28
1729521780000|2024-10-21 14:43:00|199941.1|199816.1|199945.3|199820.3|199948.1|199823.1|199937.9|199812.9|29
1729521790000|2024-10-21 14:43:10|199946.9|199821.9|199948|199823|199949.3|199824.3|199941.6|199816.6|25
1729521800000|2024-10-21 14:43:20|199947.8|199822.8|199944.1|199819.1|199947.8|199822.8|199939.8|199814.8|27
1729521810000|2024-10-21 14:43:30|199941|199816|199942.7|199817.7|199945.3|199820.3|199939.8|199814.8|30
1729521820000|2024-10-21 14:43:40|199942.9|199817.9|199943.3|199818.3|199947.1|199822.1|199926.1|199801.1|14
1729521830000|2024-10-21 14:43:50|199896.8|199846.8|199936.8|199811.8|199936.8|199846.8|199889.4|199811.8|5
1729521840000|2024-10-21 14:44:00|199889.4|199839.4|199937|199812|199938.6|199842.4|199887.3|199809.1|15
1729521850000|2024-10-21 14:44:10|199939.1|199814.1|199891.3|199841.3|199939.2|199841.3|199888.8|199810.4|7
1729521860000|2024-10-21 14:44:20|199891.5|199841.5|199864.8|199814.8|199910.2|199848.8|199846.4|199763.8|21
1729521870000|2024-10-21 14:44:30|199862.7|199812.7|199904.3|199854.3|199906.3|199856.3|199862.7|199812.7|23
1729521880000|2024-10-21 14:44:40|199904.5|199854.5|199900.2|199850.2|199904.5|199854.5|199898.3|199848.3|10
1729521890000|2024-10-21 14:44:50|199900.7|199850.7|199902.2|199852.2|199902.2|199852.2|199897.7|199847.7|8
1729521900000|2024-10-21 14:45:00|199896.7|199846.7|199899.5|199849.5|199903.7|199853.7|199896.7|199846.7|14
1729521910000|2024-10-21 14:45:10|199900.5|199850.5|199904.3|199854.3|199905.3|199855.3|199892|199842|9
1729521920000|2024-10-21 14:45:20|199904|199854|199903.8|199853.8|199907.8|199857.8|199899|199849|13
1729521930000|2024-10-21 14:45:30|199904.1|199854.1|199907.9|199857.9|199909.4|199859.4|199898.2|199848.2|18
1729521940000|2024-10-21 14:45:40|199908|199858|199904.5|199854.5|199941.2|199891.2|199899.3|199849.3|24
1729521950000|2024-10-21 14:45:50|199905|199855|199910.6|199860.6|199910.6|199860.6|199900.4|199850.4|17
1729521960000|2024-10-21 14:46:00|199903|199853|199897.3|199847.3|199911.8|199861.8|199896.3|199846.3|23
1729521970000|2024-10-21 14:46:10|199901|199851|199906.1|199856.1|199908.6|199858.6|199901|199851|16
1729521980000|2024-10-21 14:46:20|199906.8|199856.8|199900.1|199850.1|199910.9|199860.9|199900.1|199850.1|16
1729521990000|2024-10-21 14:46:30|199908.5|199858.5|199977.2|199852.2|199990|199888.1|199901.8|199851.8|24
1729522000000|2024-10-21 14:46:40|199976.5|199851.5|199977.8|199852.8|199978.3|199882.1|199931.4|199851.3|12
1729522010000|2024-10-21 14:46:50|199982.2|199857.2|199985|199860|199986.1|199887.8|199935.7|199857.2|16
1729522020000|2024-10-21 14:47:00|199985.1|199860.1|199943.1|199893.1|199985.8|199893.1|199938.8|199860.1|17
1729522030000|2024-10-21 14:47:10|199941.6|199891.6|199995.1|199945.1|199995.1|199945.1|199941.6|199891.6|11
1729522040000|2024-10-21 14:47:20|199993.9|199943.9|200021.4|199971.4|200034.6|199984.6|199993.9|199943.9|10
1729522050000|2024-10-21 14:47:30|200021.7|199971.7|200037.3|199987.3|200038.4|199988.4|200021.7|199971.7|21
1729522060000|2024-10-21 14:47:40|200038.1|199988.1|200037.4|199987.4|200070.6|199988.3|200014|199945.6|17
1729522070000|2024-10-21 14:47:50|200037.5|199987.5|200036.7|199986.7|200038.4|199988.4|200036.1|199986.1|12
1729522080000|2024-10-21 14:48:00|200037.4|199987.4|200075.9|200025.9|200078.6|200028.6|200033.7|199983.7|15
1729522090000|2024-10-21 14:48:10|200075.4|200025.4|200076.8|200026.8|200077.8|200027.8|200074.6|200024.6|8
1729522100000|2024-10-21 14:48:20|200076.5|200026.5|200088.3|200038.3|200088.3|200038.3|200075.8|200025.8|11
1729522110000|2024-10-21 14:48:30|200088.8|200038.8|200077.3|200027.3|200088.8|200038.8|200075.4|200025.4|10
1729522120000|2024-10-21 14:48:40|200077.8|200027.8|200076.5|200026.5|200080.2|200030.2|200075.3|200025.3|10
1729522130000|2024-10-21 14:48:50|200077.3|200027.3|200077|200027|200077.3|200027.3|200076.3|200026.3|3
1729522140000|2024-10-21 14:49:00|200075.5|200025.5|200032.4|199982.4|200078.6|200028.6|200028.4|199978.4|17
1729522150000|2024-10-21 14:49:10|200032|199982|200003.9|199953.9|200032|199982|199997.9|199947.9|9
1729522160000|2024-10-21 14:49:20|200003.6|199953.6|200000.2|199950.2|200004|199954|200000.2|199950.2|6
1729522170000|2024-10-21 14:49:30|199999.8|199949.8|200002.4|199952.4|200003|199953|199999.8|199949.8|8
1729522180000|2024-10-21 14:49:40|200003.3|199953.3|200005|199955|200022.8|199972.8|200003.3|199953.3|19
1729522190000|2024-10-21 14:49:50|200007.5|199957.5|200019.7|199969.7|200020.2|199970.2|200007.2|199957.2|12
1729522200000|2024-10-21 14:50:00|200010.1|199960.1|200002.2|199952.2|200011.6|199961.6|199996.2|199946.2|12
1729522210000|2024-10-21 14:50:10|200002.9|199952.9|200001.7|199951.7|200002.9|199952.9|200001.7|199951.7|6
1729522220000|2024-10-21 14:50:20|200002.2|199952.2|199957.2|199907.2|200002.2|199952.2|199948.8|199898.8|34
1729522230000|2024-10-21 14:50:30|199957.5|199907.5|199963.6|199913.6|199963.8|199913.8|199957.4|199907.4|19
1729522240000|2024-10-21 14:50:40|200040.9|199915.9|200031.6|199906.6|200040.9|199915.9|200017.9|199892.9|19
1729522250000|2024-10-21 14:50:50|200035.1|199910.1|200116.7|199991.7|200117.6|200025.5|200023.8|199910.1|25
1729522260000|2024-10-21 14:51:00|200110.9|199985.9|200123.4|199998.4|200123.4|200009.7|200059.7|199979.9|21
1729522270000|2024-10-21 14:51:10|200122|199997|200159.6|200034.6|200159.6|200034.6|200116.1|199991.1|18
1729522280000|2024-10-21 14:51:20|200160.6|200035.6|200102.1|200052.1|200161.5|200052.1|200093.4|200008.8|11
1729522290000|2024-10-21 14:51:30|200097.4|200047.4|200144|200019|200149.6|200053|200097.1|200019|28
1729522300000|2024-10-21 14:51:40|200146.1|200021.1|200139.4|200014.4|200149.6|200024.6|200114.2|199989.2|28
1729522310000|2024-10-21 14:51:50|200142.7|200017.7|200140.5|200015.5|200145.4|200020.4|200139.3|200014.3|20
1729522320000|2024-10-21 14:52:00|200139.8|200014.8|200113.1|199988.1|200140.9|200015.9|200106.5|199981.5|17
1729522330000|2024-10-21 14:52:10|200114.6|199989.6|200076.9|199951.9|200114.6|199989.6|200023.6|199938.7|25
1729522340000|2024-10-21 14:52:20|200077.1|199952.1|200075.7|199950.7|200077.2|199977.3|200027.3|199939.5|13
1729522350000|2024-10-21 14:52:30|200064.1|199939.1|200040.8|199990.8|200064.1|200001|200039.5|199939.1|6
1729522360000|2024-10-21 14:52:40|200028.7|199978.7|200036.8|199986.8|200040.8|199990.8|200022.1|199972.1|8
1729522370000|2024-10-21 14:52:50|200032.8|199982.8|200025.6|199975.6|200036.5|199986.5|200025.6|199975.6|5
1729522380000|2024-10-21 14:53:00|200025.7|199975.7|200076.7|199951.7|200078.9|199975.7|200024.9|199939.4|17
1729522390000|2024-10-21 14:53:10|200076|199951|200067.7|199942.7|200076.5|199951.5|200065.6|199940.6|10
1729522400000|2024-10-21 14:53:20|200068|199943|200068.9|199943.9|200070.3|199945.3|200067.7|199942.7|12
1729522410000|2024-10-21 14:53:30|200068.5|199943.5|200079.3|199954.3|200079.8|199954.8|200068.5|199943.5|17
1729522420000|2024-10-21 14:53:40|200079.7|199954.7|200076.5|200026.5|200080.5|200026.5|200029.3|199954.4|20
1729522430000|2024-10-21 14:53:50|200076.2|200026.2|200064.4|200014.4|200106|200029.4|200061.5|199973.2|20
1729522440000|2024-10-21 14:54:00|200064.9|200014.9|200062.7|200012.7|200072.6|200022.6|200057.7|200007.7|23
1729522450000|2024-10-21 14:54:10|200074.1|200024.1|200065.4|200015.4|200076.7|200026.7|200065.4|200015.4|12
1729522460000|2024-10-21 14:54:20|200066.8|200016.8|200073.6|200023.6|200079.4|200029.4|200065.7|200015.7|21
1729522470000|2024-10-21 14:54:30|200081.5|200031.5|200090.3|200040.3|200110.5|200060.5|200081.5|200031.5|29
1729522480000|2024-10-21 14:54:40|200089.3|200039.3|200096.2|200046.2|200100.7|200050.7|200081.9|200031.9|18
1729522490000|2024-10-21 14:54:50|200095.4|200045.4|200099.4|200049.4|200101.4|200051.4|200093.5|200043.5|23
1729522500000|2024-10-21 14:55:00|200090|199965|200055.5|200005.5|200092.2|200005.5|200054.2|199950.5|20
1729522510000|2024-10-21 14:55:10|200055.7|200005.7|200046.3|199996.3|200055.7|200005.7|200040.7|199990.7|21
1729522520000|2024-10-21 14:55:20|200047.4|199997.4|200055.3|200005.3|200055.3|200005.3|200044.4|199994.4|18
1729522530000|2024-10-21 14:55:30|200055.1|200005.1|200096.1|200046.1|200100.3|200050.3|200054.6|200004.6|20
1729522540000|2024-10-21 14:55:40|200096.3|200046.3|200145.8|200095.8|200146.8|200096.8|200096.3|200046.3|23
1729522550000|2024-10-21 14:55:50|200146|200096|200144.1|200094.1|200146.2|200096.2|200144|200094|14
1729522560000|2024-10-21 14:56:00|200143.3|200093.3|200114|200064|200143.3|200093.3|200112.6|200062.6|13
1729522570000|2024-10-21 14:56:10|200114.7|200064.7|200083.3|200033.3|200118.5|200068.5|200082.1|200032.1|26
1729522580000|2024-10-21 14:56:20|200084.2|200034.2|200082.8|200032.8|200084.3|200034.3|200079.4|200029.4|15
1729522590000|2024-10-21 14:56:30|200080.3|200030.3|200046.6|199996.6|200081|200031|200040.4|199990.4|11
1729522600000|2024-10-21 14:56:40|200046.9|199996.9|200046.6|199996.6|200048.7|199998.7|200044.5|199994.5|8
1729522610000|2024-10-21 14:56:50|200045.6|199995.6|200007.7|199957.7|200045.6|199995.6|200001.2|199951.2|13
1729522620000|2024-10-21 14:57:00|200012.2|199962.2|200021.4|199971.4|200023.9|199973.9|200012.2|199962.2|24
1729522630000|2024-10-21 14:57:10|200022.9|199972.9|200037.1|199987.1|200039.9|199989.9|200022.8|199972.8|23
1729522640000|2024-10-21 14:57:20|200037.2|199987.2|200102.1|200052.1|200105.2|200055.2|200037.2|199987.2|22
1729522650000|2024-10-21 14:57:30|200104.3|200054.3|200218.6|200093.6|200219.8|200140.6|200104.3|200054.3|32
1729522660000|2024-10-21 14:57:40|200164.3|200114.3|200190|200140|200190|200140|200164.3|200114.3|32
1729522670000|2024-10-21 14:57:50|200188.8|200138.8|200197.2|200147.2|200202|200152|200188.8|200138.8|21
1729522680000|2024-10-21 14:58:00|200197|200147|200178.4|200128.4|200197|200147|200173.1|200123.1|30
1729522690000|2024-10-21 14:58:10|200155|200105|200147.6|200097.6|200162.2|200112.2|200142.7|200092.7|24
1729522700000|2024-10-21 14:58:20|200148.1|200098.1|200114.9|200064.9|200181.7|200131.7|200112.1|200062.1|27
1729522710000|2024-10-21 14:58:30|200115.4|200065.4|200113.4|200063.4|200120.8|200070.8|200109.8|200059.8|18
1729522720000|2024-10-21 14:58:40|200113.3|200063.3|200117.1|200067.1|200117.6|200067.6|200113.3|200063.3|14
1729522730000|2024-10-21 14:58:50|200117.6|200067.6|200112.2|200062.2|200119|200069|200109.7|200059.7|13
1729522740000|2024-10-21 14:59:00|200111.2|200061.2|200100.7|200050.7|200111.2|200061.2|200081.2|200031.2|16
1729522750000|2024-10-21 14:59:10|200099.2|200049.2|200105.3|200055.3|200116.1|200066.1|200098.9|200048.9|21
1729522760000|2024-10-21 14:59:20|200109.5|200059.5|200124.4|200074.4|200143.3|200093.3|200108.8|200058.8|17
1729522770000|2024-10-21 14:59:30|200124.7|200074.7|200137.8|200087.8|200137.8|200087.8|200111.8|200061.8|18
1729522780000|2024-10-21 14:59:40|200138.7|200088.7|200136.3|200086.3|200144.8|200094.8|200129.1|200079.1|22
1729522790000|2024-10-21 14:59:50|200137.7|200087.7|200161|200111|200169.4|200119.4|200137.7|200087.7|33
1729522800000|2024-10-21 15:00:00|200160|200110|200173|200123|200173.3|200123.3|200154.5|200104.5|18
1729522810000|2024-10-21 15:00:10|200173.3|200123.3|200162.3|200112.3|200192.3|200142.3|200159.1|200109.1|27
1729522820000|2024-10-21 15:00:20|200160.2|200110.2|200120.5|200070.5|200161.4|200111.4|200117|200067|31
1729522830000|2024-10-21 15:00:30|200119.3|200069.3|200111.9|200061.9|200119.3|200069.3|200083.1|200033.1|27
1729522840000|2024-10-21 15:00:40|200113.9|200063.9|200127.1|200077.1|200130.3|200080.3|200104.4|200054.4|22
1729522850000|2024-10-21 15:00:50|200127.2|200077.2|200146.5|200096.5|200153.6|200103.6|200118.4|200068.4|17
1729522860000|2024-10-21 15:01:00|200147.2|200097.2|200159.7|200109.7|200175.2|200125.2|200145.6|200095.6|27
1729522870000|2024-10-21 15:01:10|200159.8|200109.8|200168.9|200118.9|200170.4|200120.4|200159.8|200109.8|18
1729522880000|2024-10-21 15:01:20|200166.9|200116.9|200210|200085|200211|200150.4|200165.5|200084.6|24
1729522890000|2024-10-21 15:01:30|200210.6|200085.6|200172.2|200122.2|200211.3|200122.2|200172.2|200078.2|12
1729522900000|2024-10-21 15:01:40|200172|200122|200167.8|200117.8|200172.8|200122.8|200150.2|200100.2|19
1729522910000|2024-10-21 15:01:50|200166.6|200116.6|200175.6|200125.6|200175.6|200125.6|200158|200108|18
1729522920000|2024-10-21 15:02:00|200169.1|200119.1|200193.7|200143.7|200199.3|200149.3|200169.1|200119.1|30
1729522930000|2024-10-21 15:02:10|200195.5|200145.5|200199.2|200149.2|200203.4|200153.4|200195.5|200145.5|25
1729522940000|2024-10-21 15:02:20|200198.9|200148.9|200207.4|200157.4|200210.3|200160.3|200198.9|200148.9|27
1729522950000|2024-10-21 15:02:30|200208.4|200158.4|200198.9|200148.9|200211.2|200161.2|200198.9|200148.9|32
1729522960000|2024-10-21 15:02:40|200197.7|200147.7|200160.6|200110.6|200197.7|200147.7|200149.5|200099.5|30
1729522970000|2024-10-21 15:02:50|200160.8|200110.8|200125.4|200075.4|200163.5|200113.5|200121.6|200071.6|20
1729522980000|2024-10-21 15:03:00|200088.2|200038.2|200075.7|200025.7|200091|200041|200072.3|200022.3|31
1729522990000|2024-10-21 15:03:10|200074.7|200024.7|200076.8|200026.8|200076.8|200026.8|200072.4|200022.4|27
1729523000000|2024-10-21 15:03:20|200078|200028|200042.8|199992.8|200079.9|200029.9|200035.6|199985.6|27
1729523010000|2024-10-21 15:03:30|200039|199989|200039.9|199914.9|200056.2|199989|199999.6|199914.9|19
1729523020000|2024-10-21 15:03:40|200039.7|199914.7|200029.8|199904.8|200039.7|199934.8|199952.8|199881.9|23
1729523030000|2024-10-21 15:03:50|200032.5|199907.5|200028|199903|200033|199908|200026.3|199901.3|18
1729523040000|2024-10-21 15:04:00|200028.2|199903.2|200028.7|199903.7|200028.7|199903.7|200028|199903|4
1729523050000|2024-10-21 15:04:10|200029.1|199904.1|200004|199879|200029.1|199923|199956.3|199879|17
1729523060000|2024-10-21 15:04:20|200004.3|199879.3|200028.1|199903.1|200037.9|199912.9|200004.3|199879.3|26
1729523070000|2024-10-21 15:04:30|200031.6|199906.6|200036|199911|200052|199927|200020.4|199895.4|33
1729523080000|2024-10-21 15:04:40|200032.7|199907.7|200041.4|199916.4|200041.4|199916.4|199992.9|199867.9|18
1729523090000|2024-10-21 15:04:50|200043.4|199918.4|200036.8|199911.8|200048.2|199923.2|200036.8|199911.8|12
1729523100000|2024-10-21 15:05:00|200037.6|199912.6|200069.6|199944.6|200077.8|199952.8|200033.9|199908.9|17
1729523110000|2024-10-21 15:05:10|200076.9|199951.9|200109.9|199984.9|200109.9|199984.9|200076.9|199951.9|25
1729523120000|2024-10-21 15:05:20|200115.9|199990.9|200105.2|200055.2|200142.3|200061.3|200095.7|199987.4|22
1729523130000|2024-10-21 15:05:30|200106|200056|200097|200047|200106|200056|200089.5|200039.5|27
1729523140000|2024-10-21 15:05:40|200092.9|200042.9|200105.1|200055.1|200112.2|200062.2|200092.9|200042.9|24
1729523150000|2024-10-21 15:05:50|200104.7|200054.7|200096.9|200046.9|200104.9|200054.9|200096.9|200046.9|17
1729523160000|2024-10-21 15:06:00|200078.5|200028.5|200079.9|200029.9|200090.1|200040.1|200076|200026|24
1729523170000|2024-10-21 15:06:10|200079.7|200029.7|200071.4|200021.4|200080.7|200030.7|200068|200018|25
1729523180000|2024-10-21 15:06:20|200071.9|200021.9|200049.5|199999.5|200071.9|200021.9|200042.5|199992.5|12
1729523190000|2024-10-21 15:06:30|200049.7|199999.7|200089.1|200039.1|200089.1|200039.1|200049.7|199999.7|19
1729523200000|2024-10-21 15:06:40|200088.6|200038.6|200105.6|200055.6|200112|200062|200082.7|200032.7|24
1729523210000|2024-10-21 15:06:50|200106.7|200056.7|200142.8|200017.8|200144.2|200056.7|200106.2|200017.2|17
1729523220000|2024-10-21 15:07:00|200130.8|200005.8|200150.2|200025.2|200162|200037|200130.8|200005.8|26
1729523230000|2024-10-21 15:07:10|200150.3|200025.3|200149.2|200024.2|200152.8|200027.8|200139.1|200014.1|23
1729523240000|2024-10-21 15:07:20|200151.3|200026.3|200146|200021|200151.3|200026.3|200142.5|200017.5|12
1729523250000|2024-10-21 15:07:30|200147.7|200022.7|200139.8|200014.8|200153.5|200028.5|200139.4|200014.4|17
1729523260000|2024-10-21 15:07:40|200137.9|200012.9|200115.2|199990.2|200137.9|200012.9|200108.8|199983.8|20
1729523270000|2024-10-21 15:07:50|200113.4|199988.4|200110.8|199985.8|200116.2|199991.2|200110.8|199985.8|16
1729523280000|2024-10-21 15:08:00|200112.6|199987.6|200118.5|199993.5|200125|200000|200112.6|199987.6|18
1729523290000|2024-10-21 15:08:10|200119|199994|200069.3|200019.3|200120.6|200027.3|200061.9|199992.3|24
1729523300000|2024-10-21 15:08:20|200068.5|200018.5|200147.1|200022.1|200147.1|200071|200068.5|200018.5|27
1729523310000|2024-10-21 15:08:30|200147.8|200022.8|200155.5|200030.5|200155.7|200030.7|200147.1|200022.1|22
1729523320000|2024-10-21 15:08:40|200155.7|200030.7|200154.4|200029.4|200156.2|200031.2|200154.4|200029.4|10
1729523330000|2024-10-21 15:08:50|200153|200028|200067.4|200017.4|200153|200036.2|200046.7|199996.7|21
1729523340000|2024-10-21 15:09:00|200063.9|200013.9|200030.8|199980.8|200065.6|200015.6|200026.2|199976.2|26
1729523350000|2024-10-21 15:09:10|200032.1|199982.1|200035|199985|200039|199989|200032.1|199982.1|14
1729523360000|2024-10-21 15:09:20|200035.3|199985.3|200038.5|199988.5|200044.3|199994.3|200032.4|199982.4|18
1729523370000|2024-10-21 15:09:30|200037.6|199987.6|200061.1|200011.1|200099.8|200027|200027.7|199974.8|19
1729523380000|2024-10-21 15:09:40|200059.7|200009.7|200072.1|200022.1|200082.8|200032.8|200059.7|200009.7|8
1729523390000|2024-10-21 15:09:50|200073.4|200023.4|200076|200026|200089.2|200039.2|200065.5|200015.5|17
1729523400000|2024-10-21 15:10:00|200057.6|200007.6|200074.5|200024.5|200079.4|200029.4|200057.6|200007.6|27
1729523410000|2024-10-21 15:10:10|200075|200025|200096.8|200046.8|200113|200063|200066.8|200016.8|24
1729523420000|2024-10-21 15:10:20|200097.9|200047.9|200112.2|200062.2|200113.7|200063.7|200097.8|200047.8|20
1729523430000|2024-10-21 15:10:30|200112.7|200062.7|200153|200103|200153.6|200103.6|200103.1|200053.1|18
1729523440000|2024-10-21 15:10:40|200154.6|200104.6|200153.1|200103.1|200154.9|200104.9|200152.5|200102.5|18
1729523450000|2024-10-21 15:10:50|200152.4|200102.4|200105.3|200055.3|200155.9|200105.9|200096.6|200046.6|22
1729523460000|2024-10-21 15:11:00|200106|200056|200088.9|200038.9|200110.1|200060.1|200086|200036|19
1729523470000|2024-10-21 15:11:10|200088.7|200038.7|200102.3|200052.3|200102.5|200052.5|200088|200038|13
1729523480000|2024-10-21 15:11:20|200103.7|200053.7|200103.9|200053.9|200129.7|200079.7|200103.7|200053.7|14
1729523490000|2024-10-21 15:11:30|200103.7|200053.7|200063|200013|200103.7|200053.7|200062.6|200012.6|23
1729523500000|2024-10-21 15:11:40|200065|200015|200025.9|199975.9|200066|200016|200020.8|199926.5|20
1729523510000|2024-10-21 15:11:50|200029.1|199979.1|200064.4|199939.4|200064.4|199980.1|200025.8|199939.4|4
1729523520000|2024-10-21 15:12:00|200056.4|199931.4|200002.6|199952.6|200067.9|199957|200001|199930.2|26
1729523530000|2024-10-21 15:12:10|200002.1|199952.1|200021.8|199896.8|200039.4|199952.1|200002.1|199890.7|27
1729523540000|2024-10-21 15:12:20|200022.5|199897.5|199991.5|199866.5|200028.9|199903.9|199991.5|199866.5|22
1729523550000|2024-10-21 15:12:30|199992.7|199867.7|199982.3|199857.3|199998.8|199873.8|199976.1|199851.1|22
1729523560000|2024-10-21 15:12:40|199987.3|199862.3|199929.7|199804.7|199987.3|199862.3|199929.2|199804.2|14
1729523570000|2024-10-21 15:12:50|199930.1|199805.1|199911.1|199786.1|199930.1|199805.1|199907.8|199782.8|22
1729523580000|2024-10-21 15:13:00|199908.3|199783.3|199901.5|199776.5|199909.2|199784.2|199901.5|199776.5|20
1729523590000|2024-10-21 15:13:10|199902|199777|199909.2|199784.2|199911.5|199786.5|199902|199777|10
1729523600000|2024-10-21 15:13:20|199907.2|199782.2|199901.3|199776.3|199907.5|199782.5|199901.1|199776.1|10
1729523610000|2024-10-21 15:13:30|199902.1|199777.1|199887|199762|199913.6|199788.6|199884.6|199759.6|27
1729523620000|2024-10-21 15:13:40|199886.4|199761.4|199849.8|199724.8|199897.4|199772.4|199815.3|199716.2|25
1729523630000|2024-10-21 15:13:50|199850|199725|199846.8|199721.8|199857|199732|199844.7|199719.7|21
1729523640000|2024-10-21 15:14:00|199835.4|199710.4|199909.4|199784.4|199910.9|199785.9|199833|199708|15
1729523650000|2024-10-21 15:14:10|199909|199784|199906.6|199781.6|199909|199784|199906.4|199781.4|8
1729523660000|2024-10-21 15:14:20|199906|199781|199907.4|199782.4|199915.4|199790.4|199906|199781|12
1729523670000|2024-10-21 15:14:30|199908.1|199783.1|199936|199811|199948.2|199823.2|199908.1|199783.1|21
1729523680000|2024-10-21 15:14:40|199935.5|199810.5|199938.4|199813.4|199938.7|199813.7|199935.5|199810.5|13
1729523690000|2024-10-21 15:14:50|199938.7|199813.7|199957.6|199832.6|199972.1|199861.4|199905.9|199812.8|21
1729523700000|2024-10-21 15:15:00|199957.3|199832.3|199950.5|199825.5|199957.3|199832.3|199946.1|199821.1|16
1729523710000|2024-10-21 15:15:10|199950.7|199825.7|199939.5|199814.5|199951.5|199826.5|199926.9|199801.9|19
1729523720000|2024-10-21 15:15:20|199940.2|199815.2|199953.3|199828.3|199953.3|199828.3|199932.9|199807.9|23
1729523730000|2024-10-21 15:15:30|199947.9|199822.9|199950.8|199825.8|199951.2|199826.2|199947.9|199822.9|9
1729523740000|2024-10-21 15:15:40|199951.3|199826.3|199971.8|199846.8|199973.9|199848.9|199947.6|199822.6|19
1729523750000|2024-10-21 15:15:50|199970.4|199845.4|199937.7|199887.7|199971.7|199887.7|199916.4|199844.7|17
1729523760000|2024-10-21 15:16:00|199915.7|199865.7|199954.8|199829.8|199966.1|199869|199913.7|199829.8|18
1729523770000|2024-10-21 15:16:10|199955|199830|199969|199844|199972|199847|199951.5|199826.5|15
1729523780000|2024-10-21 15:16:20|199970.6|199845.6|199988.4|199938.4|199989.8|199939.8|199950.3|199845.6|24
1729523790000|2024-10-21 15:16:30|199988.2|199938.2|199998.3|199948.3|199999.3|199949.3|199987.4|199937.4|23
1729523800000|2024-10-21 15:16:40|199996.7|199946.7|199937.1|199887.1|199996.7|199946.7|199921.8|199860.9|25
1729523810000|2024-10-21 15:16:50|199941.2|199891.2|199946.8|199896.8|199946.8|199896.8|199927.5|199877.5|26
1729523820000|2024-10-21 15:17:00|199949.3|199899.3|199954|199904|199955.4|199905.4|199949.3|199899.3|21
1729523830000|2024-10-21 15:17:10|199953.9|199903.9|200024.7|199899.7|200024.7|199908.8|199953.9|199887.9|16
1729523840000|2024-10-21 15:17:20|200024.5|199899.5|200031.4|199906.4|200031.5|199906.5|200024.5|199899.5|18
1729523850000|2024-10-21 15:17:30|200030.7|199905.7|200012.6|199887.6|200039.5|199914.5|200011.4|199886.4|20
1729523860000|2024-10-21 15:17:40|200013.1|199888.1|199970.4|199845.4|200013.1|199903|199936.7|199843.9|23
1729523870000|2024-10-21 15:17:50|199973.4|199848.4|199921.8|199871.8|199973.4|199871.8|199907.6|199838.8|31
1729523880000|2024-10-21 15:18:00|199920.7|199870.7|199917.3|199867.3|199920.9|199870.9|199911.8|199861.8|19
1729523890000|2024-10-21 15:18:10|199916.9|199866.9|199913.7|199863.7|199916.9|199866.9|199911.6|199861.6|19
1729523900000|2024-10-21 15:18:20|199914.3|199864.3|199916.4|199866.4|199919.5|199869.5|199914.3|199864.3|14
1729523910000|2024-10-21 15:18:30|199916.1|199866.1|199916.6|199866.6|199916.6|199866.6|199913.3|199863.3|14
1729523920000|2024-10-21 15:18:40|199914.8|199864.8|199915.2|199865.2|199922.6|199872.6|199913.4|199863.4|16
1729523930000|2024-10-21 15:18:50|199916|199866|199911.2|199861.2|199916.4|199866.4|199909.6|199859.6|24
1729523940000|2024-10-21 15:19:00|199913.1|199863.1|199957.4|199832.4|199957.7|199863.4|199911.8|199825.3|18
1729523950000|2024-10-21 15:19:10|199955.7|199830.7|199948.1|199823.1|199955.7|199830.7|199946.6|199821.6|13
1729523960000|2024-10-21 15:19:20|199949.8|199824.8|199958.2|199833.2|199958.9|199833.9|199949.8|199824.8|18
1729523970000|2024-10-21 15:19:30|199957.9|199832.9|199954.4|199829.4|199958.3|199833.3|199954.3|199829.3|14
1729523980000|2024-10-21 15:19:40|199954.5|199829.5|199959.8|199834.8|199959.8|199834.8|199950|199825|10
1729523990000|2024-10-21 15:19:50|199956.3|199831.3|199956.7|199831.7|199963|199838|199956.1|199831.1|11
1729524000000|2024-10-21 15:20:00|199957.6|199832.6|199956.7|199831.7|199957.6|199832.6|199951.1|199826.1|15
1729524010000|2024-10-21 15:20:10|199964|199839|199957.3|199832.3|199964.1|199839.1|199954.9|199829.9|12
1729524020000|2024-10-21 15:20:20|199959.3|199834.3|199933.4|199808.4|199959.3|199834.3|199869.5|199786.3|27
1729524030000|2024-10-21 15:20:30|199927.1|199802.1|199928.4|199803.4|199945.2|199820.2|199927.1|199802.1|11
1729524040000|2024-10-21 15:20:40|199931|199806|199997.1|199872.1|199997.1|199893.1|199931|199806|27
1729524050000|2024-10-21 15:20:50|199995|199870|199988.4|199863.4|199996.9|199871.9|199987.9|199862.9|10
1729524060000|2024-10-21 15:21:00|199987.6|199862.6|199965.1|199915.1|199987.6|199915.6|199942.2|199855.2|24
1729524070000|2024-10-21 15:21:10|199965.3|199915.3|200031.2|199906.2|200031.2|199949.5|199965.3|199871.5|19
1729524080000|2024-10-21 15:21:20|200031.7|199906.7|200029.1|199904.1|200031.7|199906.7|200021.6|199896.6|17
1729524090000|2024-10-21 15:21:30|200029.2|199904.2|200035.4|199910.4|200039.3|199914.3|200024.4|199899.4|13
1729524100000|2024-10-21 15:21:40|200035.8|199910.8|200030.7|199905.7|200035.8|199910.8|200021|199896|11
1729524110000|2024-10-21 15:21:50|200037.3|199912.3|200032.4|199907.4|200037.3|199912.3|200031.8|199906.8|11
1729524120000|2024-10-21 15:22:00|200030.1|199905.1|199989.7|199939.7|200031.8|199939.7|199986.9|199899.4|20
1729524130000|2024-10-21 15:22:10|199989.4|199939.4|200029.8|199904.8|200030.6|199939.7|199989.4|199901.6|21
1729524140000|2024-10-21 15:22:20|200030.1|199905.1|200028.9|199903.9|200030.1|199905.1|200028.9|199903.9|4
1729524150000|2024-10-21 15:22:30|200028.4|199903.4|200025.6|199900.6|200028.4|199903.4|200023.6|199898.6|12
1729524160000|2024-10-21 15:22:40|200026|199901|200025.6|199900.6|200027.3|199902.3|200025.6|199900.6|10
1729524170000|2024-10-21 15:22:50|200026|199901|200031.3|199906.3|200032.2|199907.2|200024|199899|8
1729524180000|2024-10-21 15:23:00|200032.2|199907.2|200029.3|199904.3|200032.2|199907.2|200028.6|199903.6|9
1729524190000|2024-10-21 15:23:10|200029.8|199904.8|199945.8|199895.8|200029.8|199905.2|199945.8|199895.8|16
1729524200000|2024-10-21 15:23:20|199947.4|199897.4|199952.6|199902.6|199952.6|199902.6|199945.4|199895.4|12
1729524210000|2024-10-21 15:23:30|199952.3|199902.3|199915.4|199865.4|199953.2|199903.2|199915.4|199865.4|14
1729524220000|2024-10-21 15:23:40|199916.2|199866.2|199892.6|199842.6|199916.8|199866.8|199886.6|199836.6|18
1729524230000|2024-10-21 15:23:50|199890.8|199840.8|199889.6|199839.6|199897.3|199847.3|199889.6|199839.6|18
1729524240000|2024-10-21 15:24:00|199888|199838|199893.4|199843.4|199893.4|199843.4|199865.6|199815.6|23
1729524250000|2024-10-21 15:24:10|199887.8|199837.8|199884.5|199834.5|199888.6|199838.6|199884.1|199834.1|15
1729524260000|2024-10-21 15:24:20|199884.6|199834.6|199968.9|199918.9|199972.4|199922.4|199884.3|199834.3|24
1729524270000|2024-10-21 15:24:30|199967.2|199917.2|199954.3|199904.3|199967.6|199917.6|199953.6|199903.6|17
1729524280000|2024-10-21 15:24:40|199953.9|199903.9|199955.4|199905.4|199957.3|199907.3|199953.9|199903.9|8
1729524290000|2024-10-21 15:24:50|199954.4|199904.4|199986.6|199936.6|199993.7|199943.7|199953.9|199903.9|13
1729524300000|2024-10-21 15:25:00|199986.9|199936.9|199963.9|199913.9|199989.5|199939.5|199963.9|199913.9|16
1729524310000|2024-10-21 15:25:10|199964.2|199914.2|199967.3|199917.3|199967.3|199917.3|199964.1|199914.1|9
1729524320000|2024-10-21 15:25:20|199967.6|199917.6|199964.3|199914.3|199971.6|199921.6|199963.4|199913.4|22
1729524330000|2024-10-21 15:25:30|199964.1|199914.1|199987.4|199937.4|199989.2|199939.2|199964.1|199914.1|26
1729524340000|2024-10-21 15:25:40|199985.2|199935.2|199992.4|199942.4|199994.8|199944.8|199985.2|199935.2|15
1729524350000|2024-10-21 15:25:50|199990.5|199940.5|199981.7|199931.7|199991|199941|199979.9|199929.9|15
1729524360000|2024-10-21 15:26:00|199984.8|199934.8|199986.4|199936.4|199989.2|199939.2|199984|199934|21
1729524370000|2024-10-21 15:26:10|199986.6|199936.6|199989.6|199939.6|199991.8|199941.8|199973.4|199923.4|17
1729524380000|2024-10-21 15:26:20|199989.3|199939.3|199985.9|199935.9|199990.2|199940.2|199985.9|199935.9|15
1729524390000|2024-10-21 15:26:30|199988.6|199938.6|199987.2|199937.2|199990.4|199940.4|199986.7|199936.7|13
1729524400000|2024-10-21 15:26:40|199987.8|199937.8|199987.9|199937.9|199990.7|199940.7|199987.8|199937.8|12
1729524410000|2024-10-21 15:26:50|199988.2|199938.2|199987.6|199937.6|199988.2|199938.2|199987.6|199937.6|6
1729524420000|2024-10-21 15:27:00|199987|199937|199967.2|199917.2|199987.1|199937.1|199964|199914|23
1729524430000|2024-10-21 15:27:10|199966.4|199916.4|199966.7|199916.7|199967.1|199917.1|199964.2|199914.2|11
1729524440000|2024-10-21 15:27:20|199966.3|199916.3|199962.9|199912.9|199968|199918|199962.9|199912.9|5
1729524450000|2024-10-21 15:27:30|199965.1|199915.1|199959.9|199909.9|199968.2|199918.2|199959.2|199909.2|16
1729524460000|2024-10-21 15:27:40|199958.9|199908.9|199955.4|199905.4|199966.6|199916.6|199954.7|199904.7|20
1729524470000|2024-10-21 15:27:50|199957.7|199907.7|199965.3|199915.3|199968.7|199918.7|199957.6|199907.6|18
1729524480000|2024-10-21 15:28:00|199964.9|199914.9|199982.3|199932.3|199987.6|199937.6|199964.9|199914.9|11
1729524490000|2024-10-21 15:28:10|199982.7|199932.7|200023.4|199898.4|200037.4|199959.7|199982.7|199870.7|24
1729524500000|2024-10-21 15:28:20|200019.2|199894.2|200024.1|199899.1|200024.1|199899.1|200018.7|199893.7|15
1729524510000|2024-10-21 15:28:30|200022.2|199897.2|199963.4|199913.4|200023|199915|199955.9|199894.2|18
1729524520000|2024-10-21 15:28:40|199963.2|199913.2|199987.5|199937.5|199989.9|199939.9|199963.2|199913.2|10
1729524530000|2024-10-21 15:28:50|199987.4|199937.4|199974.9|199924.9|199987.6|199937.6|199963.5|199913.5|11
1729524540000|2024-10-21 15:29:00|199981.4|199931.4|199983.3|199933.3|199985.9|199935.9|199975.8|199925.8|21
1729524550000|2024-10-21 15:29:10|199979.1|199929.1|199977.3|199927.3|199981.2|199931.2|199968.8|199918.8|20
1729524560000|2024-10-21 15:29:20|199977.2|199927.2|199983|199933|199983|199933|199977.2|199927.2|4
1729524570000|2024-10-21 15:29:30|199981.6|199931.6|199983.4|199933.4|199984.8|199934.8|199981.6|199931.6|9
1729524580000|2024-10-21 15:29:40|199986.9|199936.9|199994.1|199944.1|199995.6|199945.6|199986.9|199936.9|12
1729524590000|2024-10-21 15:29:50|199992.2|199942.2|199990.6|199940.6|199993.8|199943.8|199988.4|199938.4|10
1729524600000|2024-10-21 15:30:00|199991.9|199941.9|199996.1|199946.1|200001.9|199951.9|199990.6|199940.6|35
1729524610000|2024-10-21 15:30:10|199996.2|199946.2|200033.4|199983.4|200035.3|199985.3|199996.2|199946.2|17
1729524620000|2024-10-21 15:30:20|200032.4|199982.4|200026.3|199976.3|200035.1|199985.1|200017.5|199967.5|20
1729524630000|2024-10-21 15:30:30|200017.3|199967.3|200046.3|199996.3|200046.3|199996.3|200017.1|199967.1|24
1729524640000|2024-10-21 15:30:40|200048|199998|200060.1|199935.1|200065.2|199998|200019.6|199933.9|24
1729524650000|2024-10-21 15:30:50|200060.6|199935.6|200061.6|199936.6|200063|199938|200049.9|199924.9|19
1729524660000|2024-10-21 15:31:00|200060.5|199935.5|200061.1|199936.1|200065.5|199940.5|200060.5|199935.5|10
1729524670000|2024-10-21 15:31:10|200062.6|199937.6|200063.1|199938.1|200063.2|199938.2|200061.9|199936.9|6
1729524680000|2024-10-21 15:31:20|200060.7|199935.7|199987.1|199937.1|200060.9|199937.1|199974|199924|15
1729524690000|2024-10-21 15:31:30|199990.1|199940.1|199985.8|199935.8|199992.4|199942.4|199981.2|199931.2|15
1729524700000|2024-10-21 15:31:40|199989.2|199939.2|199986.6|199936.6|199989.6|199939.6|199984|199934|17
1729524710000|2024-10-21 15:31:50|199988.4|199938.4|199989|199939|199989.5|199939.5|199986.9|199936.9|12
1729524720000|2024-10-21 15:32:00|199987.2|199937.2|199959.9|199909.9|199987.2|199937.2|199951.7|199901.7|24
1729524730000|2024-10-21 15:32:10|199958.2|199908.2|199956|199906|199959|199909|199953.7|199903.7|11
1729524740000|2024-10-21 15:32:20|199956.7|199906.7|199956.7|199906.7|199957.2|199907.2|199956.4|199906.4|7
1729524750000|2024-10-21 15:32:30|199955.9|199905.9|199960.7|199910.7|199960.9|199910.9|199951.1|199901.1|15
1729524760000|2024-10-21 15:32:40|199962.2|199912.2|199973.2|199923.2|199985.5|199935.5|199962|199912|17
1729524770000|2024-10-21 15:32:50|199973.4|199923.4|199977.6|199927.6|199978.1|199928.1|199966|199916|14
1729524780000|2024-10-21 15:33:00|199963.5|199913.5|199973.5|199923.5|199978.7|199928.7|199963.5|199913.5|26
1729524790000|2024-10-21 15:33:10|199974.7|199924.7|199966.2|199916.2|199975.2|199925.2|199963|199913|10
1729524800000|2024-10-21 15:33:20|199965.7|199915.7|199979.8|199929.8|199982.8|199932.8|199964.5|199914.5|9
1729524810000|2024-10-21 15:33:30|199964.6|199914.6|199990.4|199940.4|200006.2|199956.2|199964.6|199914.6|18
1729524820000|2024-10-21 15:33:40|199992.4|199942.4|199991.5|199941.5|199992.4|199942.4|199990.6|199940.6|12
1729524830000|2024-10-21 15:33:50|199995.7|199945.7|199997.8|199947.8|200001.8|199951.8|199995.7|199945.7|12
1729524840000|2024-10-21 15:34:00|199999.7|199949.7|200000.2|199950.2|200001|199951|199999.7|199949.7|4
1729524850000|2024-10-21 15:34:10|199998.6|199948.6|199990.4|199940.4|199998.6|199948.6|199985.3|199935.3|14
1729524860000|2024-10-21 15:34:20|199991.9|199941.9|199985.4|199935.4|199993.7|199943.7|199985.4|199935.4|16
1729524870000|2024-10-21 15:34:30|199987|199937|199989.8|199939.8|199993|199943|199987|199937|18
1729524880000|2024-10-21 15:34:40|199989.3|199939.3|199984.6|199934.6|199990|199940|199984.6|199934.6|13
1729524890000|2024-10-21 15:34:50|199984.8|199934.8|199990.3|199940.3|199991.9|199941.9|199970.4|199920.4|21
1729524900000|2024-10-21 15:35:00|199989.6|199939.6|199991|199941|199991|199941|199983|199933|23
1729524910000|2024-10-21 15:35:10|199990.5|199940.5|199988.8|199938.8|199991.8|199941.8|199982.6|199932.6|20
1729524920000|2024-10-21 15:35:20|199984|199934|199989.8|199939.8|199989.8|199939.8|199984|199934|9
1729524930000|2024-10-21 15:35:30|199988.2|199938.2|199990.2|199940.2|199992.5|199942.5|199988.2|199938.2|17
1729524940000|2024-10-21 15:35:40|199990.6|199940.6|199988.2|199938.2|199994.6|199944.6|199988.2|199938.2|17
1729524950000|2024-10-21 15:35:50|199990.4|199940.4|199989.8|199939.8|199994.4|199944.4|199986.3|199936.3|18
1729524960000|2024-10-21 15:36:00|199990.4|199940.4|199991.7|199941.7|199994.8|199944.8|199986.8|199936.8|20
1729524970000|2024-10-21 15:36:10|199993.7|199943.7|200020.6|199970.6|200031.6|199981.6|199989.3|199939.3|19
1729524980000|2024-10-21 15:36:20|200022.5|199972.5|200024.7|199974.7|200026.4|199976.4|200022.3|199972.3|15
1729524990000|2024-10-21 15:36:30|200026.2|199976.2|200021.6|199971.6|200028.5|199978.5|200020.2|199970.2|19
1729525000000|2024-10-21 15:36:40|200023.9|199973.9|200058|200008|200069.2|200019.2|200006.3|199956.3|19
1729525010000|2024-10-21 15:36:50|200057.7|200007.7|200050.5|200000.5|200060|200010|200048.7|199998.7|17
1729525020000|2024-10-21 15:37:00|200049|199999|200101.4|199976.4|200101.5|200000.8|200049|199962.3|26
1729525030000|2024-10-21 15:37:10|200103.6|199978.6|200091.9|199966.9|200103.7|199978.7|200087.7|199962.7|21
1729525040000|2024-10-21 15:37:20|200092.2|199967.2|200090.7|199965.7|200092.2|199967.2|200089.5|199964.5|10
1729525050000|2024-10-21 15:37:30|200092.5|199967.5|200095.7|199970.7|200106.1|199981.1|200088.7|199963.7|20
1729525060000|2024-10-21 15:37:40|200094.2|199969.2|200109.1|199984.1|200111.6|199986.6|200094.2|199969.2|13
1729525070000|2024-10-21 15:37:50|200109.4|199984.4|200117.7|199992.7|200125.4|200046.5|200075.5|199984.4|22
1729525080000|2024-10-21 15:38:00|200119.7|199994.7|200086.7|199961.7|200119.7|199994.7|200086|199961|12
1729525090000|2024-10-21 15:38:10|200087|199962|200072.3|199947.3|200087|199962|200069.9|199944.9|15
1729525100000|2024-10-21 15:38:20|200071.9|199946.9|200072.6|199947.6|200075.1|199950.1|200070.7|199945.7|15
1729525110000|2024-10-21 15:38:30|200062.8|199937.8|200042.4|199917.4|200063.5|199938.5|200042.4|199917.4|22
1729525120000|2024-10-21 15:38:40|200042|199917|200041|199916|200044|199919|200036.9|199911.9|17
1729525130000|2024-10-21 15:38:50|200041.6|199916.6|200036.6|199911.6|200043.8|199918.8|200034|199909|13
1729525140000|2024-10-21 15:39:00|200038|199913|200025.1|199900.1|200038|199913|200021.6|199896.6|15
1729525150000|2024-10-21 15:39:10|200024.7|199899.7|200020.9|199895.9|200026|199901|200019|199894|13
1729525160000|2024-10-21 15:39:20|200020.7|199895.7|200030.7|199905.7|200030.7|199905.7|200020.7|199895.7|8
1729525170000|2024-10-21 15:39:30|200030.6|199905.6|200029.8|199904.8|200033.1|199908.1|200029.8|199904.8|9
1729525180000|2024-10-21 15:39:40|200030.6|199905.6|200029.3|199904.3|200030.6|199905.6|200024.5|199899.5|10
1729525190000|2024-10-21 15:39:50|200028.8|199903.8|200032.4|199907.4|200034.6|199909.6|200028.8|199903.8|21
1729525200000|2024-10-21 15:40:00|200033.1|199908.1|200040.9|199915.9|200041.5|199916.5|200033.1|199908.1|13
1729525210000|2024-10-21 15:40:10|200041.4|199916.4|200037.4|199912.4|200041.7|199916.7|200036.6|199911.6|10
1729525220000|2024-10-21 15:40:20|200039.2|199914.2|200037.6|199912.6|200039.7|199914.7|200037.1|199912.1|9
1729525230000|2024-10-21 15:40:30|200037.8|199912.8|200041.7|199916.7|200041.7|199916.7|200037.8|199912.8|8
1729525240000|2024-10-21 15:40:40|200041.2|199916.2|200032.7|199907.7|200041.2|199916.2|200029.1|199904.1|21
1729525250000|2024-10-21 15:40:50|200037.7|199912.7|200052.9|199927.9|200061.3|199936.3|200034.5|199909.5|18
1729525260000|2024-10-21 15:41:00|200050.9|199925.9|200049.5|199924.5|200052.1|199927.1|200047.7|199922.7|21
1729525270000|2024-10-21 15:41:10|200049|199924|200048.3|199923.3|200050.7|199925.7|200047.4|199922.4|14
1729525280000|2024-10-21 15:41:20|200048.6|199923.6|200086|199961|200098.5|199973.5|200048.3|199923.3|23
1729525290000|2024-10-21 15:41:30|200085.8|199960.8|200088|199963|200104.8|199979.8|200085|199960|23
1729525300000|2024-10-21 15:41:40|200088.1|199963.1|200076.1|199951.1|200088.1|199963.1|200074.4|199949.4|17
1729525310000|2024-10-21 15:41:50|200081.4|199956.4|200072.9|199947.9|200081.4|199956.4|200071.8|199946.8|11
1729525320000|2024-10-21 15:42:00|200072.8|199947.8|200080.6|199955.6|200082.6|199957.6|200072.8|199947.8|18
1729525330000|2024-10-21 15:42:10|200078.5|199953.5|200081.5|199956.5|200083.6|199958.6|200077.4|199952.4|11
1729525340000|2024-10-21 15:42:20|200078.4|199953.4|200072.9|199947.9|200078.4|199953.4|200071.4|199946.4|17
1729525350000|2024-10-21 15:42:30|200072.8|199947.8|200077.6|199952.6|200084.1|199959.1|200072.8|199947.8|14
1729525360000|2024-10-21 15:42:40|200077.1|199952.1|200078.1|199953.1|200085|199960|200077.1|199952.1|15
1729525370000|2024-10-21 15:42:50|200079|199954|200075.5|199950.5|200080.6|199955.6|200073.7|199948.7|18
1729525380000|2024-10-21 15:43:00|200076|199951|200080.4|199955.4|200080.9|199955.9|200076|199951|15
1729525390000|2024-10-21 15:43:10|200079.2|199954.2|200075.1|199950.1|200079.2|199954.2|200070.9|199945.9|13
1729525400000|2024-10-21 15:43:20|200075.3|199950.3|200047.4|199997.4|200075.3|200012.3|200047.4|199949.9|10
1729525410000|2024-10-21 15:43:30|200045.1|199995.1|200047.2|199997.2|200047.7|199997.7|200044.9|199994.9|10
1729525420000|2024-10-21 15:43:40|200044.5|199994.5|200044.6|199994.6|200046.4|199996.4|200044.1|199994.1|7
1729525430000|2024-10-21 15:43:50|200044.3|199994.3|200047.7|199997.7|200047.7|199997.7|200044.3|199994.3|6
1729525440000|2024-10-21 15:44:00|200047.5|199997.5|200045.6|199995.6|200047.5|199997.5|200044.3|199994.3|12
1729525450000|2024-10-21 15:44:10|200045.9|199995.9|200036.3|199986.3|200045.9|199995.9|200034.7|199984.7|14
1729525460000|2024-10-21 15:44:20|200036.6|199986.6|200036.4|199986.4|200036.6|199986.6|200036.1|199986.1|4
1729525470000|2024-10-21 15:44:30|200037.1|199987.1|200037.3|199987.3|200039.3|199989.3|200036.6|199986.6|9
1729525480000|2024-10-21 15:44:40|200037.1|199987.1|200039|199989|200040.1|199990.1|200037.1|199987.1|10
1729525490000|2024-10-21 15:44:50|200039.6|199989.6|200036.6|199986.6|200040.6|199990.6|200036.2|199986.2|13
1729525500000|2024-10-21 15:45:00|200035.9|199985.9|200036.9|199986.9|200037.1|199987.1|200035.9|199985.9|10
1729525510000|2024-10-21 15:45:10|200034.5|199984.5|199996.2|199946.2|200034.5|199984.5|199994.7|199944.7|19
1729525520000|2024-10-21 15:45:20|199998|199948|199995.8|199945.8|199999.9|199949.9|199994.4|199944.4|12
1729525530000|2024-10-21 15:45:30|199996|199946|199993|199943|199996|199946|199990.8|199940.8|10
1729525540000|2024-10-21 15:45:40|199993.4|199943.4|199994.9|199944.9|199997.8|199947.8|199992.2|199942.2|15
1729525550000|2024-10-21 15:45:50|199994.4|199944.4|199964.2|199914.2|199995.5|199945.5|199960.7|199910.7|21
1729525560000|2024-10-21 15:46:00|199963.5|199913.5|199955.2|199905.2|199964.6|199914.6|199955.1|199905.1|22
1729525570000|2024-10-21 15:46:10|199954.9|199904.9|199960.9|199910.9|199965.2|199915.2|199947.1|199897.1|21
1729525580000|2024-10-21 15:46:20|199959.6|199909.6|199962.7|199912.7|199967.1|199917.1|199959.6|199909.6|12
1729525590000|2024-10-21 15:46:30|199962.2|199912.2|199958.6|199908.6|199965.5|199915.5|199958.5|199908.5|19
1729525600000|2024-10-21 15:46:40|199958.2|199908.2|199957.6|199907.6|199958.6|199908.6|199957.6|199907.6|9
1729525610000|2024-10-21 15:46:50|199958|199908|199909.2|199859.2|199958.4|199908.4|199908.3|199858.3|17
1729525620000|2024-10-21 15:47:00|199908.9|199858.9|199902.5|199852.5|199909.1|199859.1|199892.5|199842.5|19
1729525630000|2024-10-21 15:47:10|199903.8|199853.8|199895.8|199845.8|199905.2|199855.2|199880.1|199830.1|28
1729525640000|2024-10-21 15:47:20|199893.8|199843.8|199908.3|199858.3|199911.1|199861.1|199893.8|199843.8|16
1729525650000|2024-10-21 15:47:30|199908.8|199858.8|199908|199858|199910.3|199860.3|199907.5|199857.5|7
1729525660000|2024-10-21 15:47:40|199907.9|199857.9|199982.7|199857.7|199987.6|199904.4|199907.9|199857.7|23
1729525670000|2024-10-21 15:47:50|199981.1|199856.1|199981.8|199856.8|199981.8|199856.8|199978|199853|11
1729525680000|2024-10-21 15:48:00|199979.8|199854.8|199978.8|199853.8|199983.7|199876.8|199926.8|199853.3|25
1729525690000|2024-10-21 15:48:10|199980.5|199855.5|199948.8|199823.8|199980.5|199866.4|199905.3|199823.4|21
1729525700000|2024-10-21 15:48:20|199947.6|199822.6|199946.8|199821.8|199956.5|199831.5|199936.8|199811.8|21
1729525710000|2024-10-21 15:48:30|199947.9|199822.9|199945|199820|199947.9|199822.9|199942.5|199817.5|15
1729525720000|2024-10-21 15:48:40|199937.4|199812.4|199930.1|199805.1|199937.4|199833.5|199883.5|199803.7|20
1729525730000|2024-10-21 15:48:50|199929|199804|199892.1|199842.1|199930.6|199842.5|199877.2|199802.7|17
1729525740000|2024-10-21 15:49:00|199894.8|199844.8|199949.7|199824.7|199951.3|199849.6|199880.8|199824.3|15
1729525750000|2024-10-21 15:49:10|199949.9|199824.9|199966.8|199841.8|199973.6|199848.6|199947.3|199822.3|7
1729525760000|2024-10-21 15:49:20|199970.7|199845.7|199981.5|199856.5|199988.6|199863.6|199970.7|199845.7|7
1729525770000|2024-10-21 15:49:30|199980|199855|199978|199853|199982|199857|199978|199853|9
1729525780000|2024-10-21 15:49:40|199980|199855|199984.3|199859.3|199985.3|199860.3|199975.8|199850.8|10
1729525790000|2024-10-21 15:49:50|199984.5|199859.5|199993.4|199868.4|199993.4|199868.4|199984.5|199859.5|3
1729525800000|2024-10-21 15:50:00|200000|199875|200025|199900|200025|199900|199994.4|199869.4|18
1729525810000|2024-10-21 15:50:10|200022.5|199897.5|200064.7|199939.7|200068.1|199943.1|200018.4|199893.4|17
1729525820000|2024-10-21 15:50:20|200067.1|199942.1|200077.6|199952.6|200077.6|199952.6|200063.1|199938.1|11
1729525830000|2024-10-21 15:50:30|200079|199954|200082.5|199957.5|200088.5|199963.5|200078.4|199953.4|16
1729525840000|2024-10-21 15:50:40|200080.9|199955.9|200083.1|199958.1|200085.1|199960.1|200080.9|199955.9|15
1729525850000|2024-10-21 15:50:50|200083|199958|200123|199998|200125.2|200000.2|200081.5|199956.5|19
1729525860000|2024-10-21 15:51:00|200121.1|199996.1|200153.4|200028.4|200153.4|200028.4|200119.9|199994.9|13
1729525870000|2024-10-21 15:51:10|200154.1|200029.1|200152.5|200027.5|200154.1|200029.1|200152.5|200027.5|2
1729525880000|2024-10-21 15:51:20|200155.8|200030.8|200180.4|200055.4|200183.2|200058.2|200150.5|200025.5|14
1729525890000|2024-10-21 15:51:30|200182.8|200057.8|200213.4|200088.4|200214.9|200089.9|200182.6|200057.6|16
1729525900000|2024-10-21 15:51:40|200215.1|200090.1|200248|200123|200248|200123|200182.6|200057.6|19
1729525910000|2024-10-21 15:51:50|200248.7|200123.7|200305.9|200180.9|200312.6|200187.6|200248.7|200123.7|21
1729525920000|2024-10-21 15:52:00|200311.1|200186.1|200300.8|200175.8|200311.2|200186.2|200286.1|200161.1|28
1729525930000|2024-10-21 15:52:10|200302.6|200177.6|200287.4|200162.4|200307.6|200182.6|200280.6|200155.6|32
1729525940000|2024-10-21 15:52:20|200286.4|200161.4|200300.8|200175.8|200301.3|200176.3|200278.8|200153.8|18
1729525950000|2024-10-21 15:52:30|200298.9|200173.9|200272.8|200147.8|200298.9|200173.9|200272|200147|10
1729525960000|2024-10-21 15:52:40|200272.5|200147.5|200253.1|200128.1|200279.5|200154.5|200249.3|200124.3|12
1729525970000|2024-10-21 15:52:50|200256.8|200131.8|200256.9|200131.9|200256.9|200131.9|200256.8|200131.8|2
1729525980000|2024-10-21 15:53:00|200257.8|200132.8|200288.3|200163.3|200303.5|200178.5|200257.8|200132.8|26
1729525990000|2024-10-21 15:53:10|200282.9|200157.9|200309.2|200184.2|200309.2|200184.2|200280.6|200155.6|13
1729526000000|2024-10-21 15:53:20|200309.1|200184.1|200286.1|200161.1|200309.1|200184.1|200286.1|200161.1|22
1729526010000|2024-10-21 15:53:30|200281|200156|200282.9|200157.9|200282.9|200157.9|200281|200156|3
1729526020000|2024-10-21 15:53:40|200280.6|200155.6|200350.6|200225.6|200350.6|200225.6|200278.6|200153.6|14
1729526030000|2024-10-21 15:53:50|200348.2|200223.2|200386.4|200261.4|200402.6|200277.6|200348|200223|22
1729526040000|2024-10-21 15:54:00|200368|200243|200403.5|200278.5|200403.5|200278.5|200355.1|200230.1|14
1729526050000|2024-10-21 15:54:10|200397.9|200272.9|200396.7|200271.7|200403.7|200278.7|200393.3|200268.3|8
1729526060000|2024-10-21 15:54:20|200393.8|200268.8|200435.7|200310.7|200442.4|200317.4|200388.9|200263.9|11
1729526070000|2024-10-21 15:54:30|200437.2|200312.2|200441|200316|200442.7|200317.7|200437.2|200312.2|3
1729526080000|2024-10-21 15:54:40|200438.3|200313.3|200414.5|200289.5|200438.3|200313.3|200411.7|200286.7|9
1729526090000|2024-10-21 15:54:50|200413.4|200288.4|200470.7|200345.7|200474.4|200349.4|200408.4|200283.4|13
1729526100000|2024-10-21 15:55:00|200471|200346|200487|200362|200488.6|200363.6|200449.5|200324.5|22
1729526110000|2024-10-21 15:55:10|200483.7|200358.7|200475.4|200350.4|200490.5|200365.5|200475.4|200350.4|8
1729526120000|2024-10-21 15:55:20|200502.8|200377.8|200530.9|200405.9|200530.9|200405.9|200502.8|200377.8|10
1729526130000|2024-10-21 15:55:30|200530.8|200405.8|200477.9|200352.9|200532.5|200407.5|200477.9|200352.9|20
1729526140000|2024-10-21 15:55:40|200478.9|200353.9|200481.8|200356.8|200481.8|200356.8|200478.9|200353.9|3
1729526150000|2024-10-21 15:55:50|200481.3|200356.3|200444|200319|200481.3|200356.3|200436.6|200311.6|17
1729526160000|2024-10-21 15:56:00|200442.6|200317.6|200402.5|200277.5|200442.6|200317.6|200402.2|200277.2|7
1729526170000|2024-10-21 15:56:10|200402.8|200277.8|200406.5|200281.5|200407.1|200282.1|200402.8|200277.8|3
1729526180000|2024-10-21 15:56:20|200406.6|200281.6|200399.9|200274.9|200408.2|200283.2|200399.9|200274.9|11
1729526190000|2024-10-21 15:56:30|200404.8|200279.8|200337|200212|200404.8|200279.8|200337|200212|12
1729526200000|2024-10-21 15:56:40|200336.5|200211.5|200366.1|200241.1|200369.4|200244.4|200336.5|200211.5|15
1729526210000|2024-10-21 15:56:50|200367.8|200242.8|200417.8|200292.8|200418.4|200293.4|200367.8|200242.8|15
1729526220000|2024-10-21 15:57:00|200410.3|200285.3|200425.1|200300.1|200425.4|200300.4|200404.2|200279.2|23
1729526230000|2024-10-21 15:57:10|200423.3|200298.3|200455.6|200330.6|200459.7|200334.7|200423.3|200298.3|10
1729526240000|2024-10-21 15:57:20|200456.2|200331.2|200396.4|200271.4|200457.8|200332.8|200396.4|200271.4|12
1729526250000|2024-10-21 15:57:30|200399.4|200274.4|200441.4|200316.4|200443.6|200318.6|200399.4|200274.4|11
1729526260000|2024-10-21 15:57:40|200443.2|200318.2|200448.8|200323.8|200454.8|200329.8|200443|200318|8
1729526270000|2024-10-21 15:57:50|200447|200322|200462.3|200337.3|200463.8|200338.8|200447|200322|14
1729526280000|2024-10-21 15:58:00|200462.9|200337.9|200479.6|200354.6|200482.6|200357.6|200462.2|200337.2|17
1729526290000|2024-10-21 15:58:10|200481.1|200356.1|200491|200366|200495.9|200370.9|200481.1|200356.1|7
1729526300000|2024-10-21 15:58:20|200490.7|200365.7|200492.1|200367.1|200509.2|200384.2|200474.5|200349.5|18
1729526310000|2024-10-21 15:58:30|200491.1|200366.1|200483.2|200358.2|200494.2|200369.2|200483.2|200358.2|12
1729526320000|2024-10-21 15:58:40|200484.9|200359.9|200486.3|200361.3|200486.3|200361.3|200478.1|200353.1|11
1729526330000|2024-10-21 15:58:50|200486.7|200361.7|200485|200360|200486.7|200361.7|200485|200360|2
1729526340000|2024-10-21 15:59:00|200490.2|200365.2|200522.3|200397.3|200524|200399|200484.1|200359.1|24
1729526350000|2024-10-21 15:59:10|200524.2|200399.2|200545.9|200420.9|200545.9|200420.9|200513.4|200388.4|15
1729526360000|2024-10-21 15:59:20|200545|200420|200552.2|200427.2|200569.4|200444.4|200542.6|200417.6|21
1729526370000|2024-10-21 15:59:30|200585.4|200460.4|200580.3|200455.3|200585.7|200460.7|200572.1|200447.1|29
1729526380000|2024-10-21 15:59:40|200584.8|200459.8|200584.7|200459.7|200589|200464|200584.7|200459.7|15
1729526390000|2024-10-21 15:59:50|200581.6|200456.6|200594.4|200469.4|200594.8|200469.8|200581.6|200456.6|10
1729526400000|2024-10-21 16:00:00|200606.2|200481.2|200603.8|200478.8|200610.7|200485.7|200603.8|200478.8|19
1729526410000|2024-10-21 16:00:10|200603.4|200478.4|200611.8|200486.8|200614.2|200489.2|200601.2|200476.2|12
1729526420000|2024-10-21 16:00:20|200610.2|200485.2|200622.3|200497.3|200626.9|200501.9|200610.2|200485.2|6
1729526430000|2024-10-21 16:00:30|200623.2|200498.2|200590.5|200540.5|200625|200540.5|200590.5|200484.4|13
1729526440000|2024-10-21 16:00:40|200582.2|200532.2|200483.7|200433.7|200582.2|200532.2|200482|200432|24
1729526450000|2024-10-21 16:00:50|200483.8|200433.8|200530.4|200405.4|200532.6|200446.3|200474.3|200395.4|17
1729526460000|2024-10-21 16:01:00|200530.1|200405.1|200482.7|200432.7|200530.1|200455|200482.7|200403.8|9
1729526470000|2024-10-21 16:01:10|200479.8|200429.8|200496.1|200446.1|200526.7|200446.1|200479.8|200401.7|12
1729526480000|2024-10-21 16:01:20|200491.2|200441.2|200447.1|200397.1|200507.9|200444.1|200443.8|200382.9|18
1729526490000|2024-10-21 16:01:30|200446.7|200396.7|200446.5|200396.5|200451.3|200401.3|200442.4|200392.4|30
1729526500000|2024-10-21 16:01:40|200445|200395|200418.4|200368.4|200446.7|200396.7|200412.4|200362.4|28
1729526510000|2024-10-21 16:01:50|200419|200369|200435.4|200385.4|200436.7|200386.7|200418.8|200368.8|12
1729526520000|2024-10-21 16:02:00|200437.6|200387.6|200425.7|200375.7|200442.6|200392.6|200424|200374|20
1729526530000|2024-10-21 16:02:10|200425.8|200375.8|200429.4|200379.4|200429.6|200379.6|200425.3|200375.3|7
1729526540000|2024-10-21 16:02:20|200427.5|200377.5|200430.1|200380.1|200430.1|200380.1|200421.9|200371.9|16
1729526550000|2024-10-21 16:02:30|200428.7|200378.7|200511.7|200461.7|200511.7|200461.7|200428.7|200378.7|17
1729526560000|2024-10-21 16:02:40|200508.9|200458.9|200538.1|200488.1|200540.4|200490.4|200508.9|200458.9|19
1729526570000|2024-10-21 16:02:50|200537.8|200487.8|200556|200506|200561.4|200511.4|200535.7|200485.7|14
1729526580000|2024-10-21 16:03:00|200557.5|200507.5|200564.2|200514.2|200567.3|200517.3|200557.3|200507.3|15
1729526590000|2024-10-21 16:03:10|200563.5|200513.5|200554.8|200504.8|200604.1|200519.7|200554.8|200441.9|22
1729526600000|2024-10-21 16:03:20|200584.9|200459.9|200605.3|200480.3|200614.3|200489.3|200584.9|200459.9|27
1729526610000|2024-10-21 16:03:30|200605.6|200480.6|200591.1|200541.1|200614.2|200557|200588.1|200480.6|23
1729526620000|2024-10-21 16:03:40|200591.3|200541.3|200590.5|200540.5|200592.8|200542.8|200589.8|200539.8|21
1729526630000|2024-10-21 16:03:50|200591.6|200541.6|200599|200549|200599.3|200549.3|200590.3|200540.3|15
1729526640000|2024-10-21 16:04:00|200600.1|200550.1|200597.9|200547.9|200600.8|200550.8|200597.3|200547.3|14
1729526650000|2024-10-21 16:04:10|200596.7|200546.7|200597.7|200547.7|200601.3|200551.3|200596.1|200546.1|11
1729526660000|2024-10-21 16:04:20|200597.5|200547.5|200544.4|200494.4|200599.5|200549.5|200544.4|200494.4|18
1729526670000|2024-10-21 16:04:30|200544.1|200494.1|200558.6|200433.6|200567.1|200494.1|200510.8|200428.9|23
1729526680000|2024-10-21 16:04:40|200558.9|200433.9|200557.6|200432.6|200559.9|200434.9|200555.9|200430.9|10
1729526690000|2024-10-21 16:04:50|200557.4|200432.4|200550|200500|200595.3|200501.5|200485|200393.8|32
1729526700000|2024-10-21 16:05:00|200552|200502|200542.2|200492.2|200552.3|200502.3|200536|200486|22
1729526710000|2024-10-21 16:05:10|200541.8|200491.8|200542.7|200492.7|200542.7|200492.7|200538.2|200488.2|15
1729526720000|2024-10-21 16:05:20|200539.4|200489.4|200528.3|200478.3|200543.1|200493.1|200528.3|200478.3|20
1729526730000|2024-10-21 16:05:30|200539.9|200489.9|200524|200474|200559.6|200509.6|200522.6|200472.6|14
1729526740000|2024-10-21 16:05:40|200523.7|200473.7|200514.4|200464.4|200523.7|200473.7|200513.7|200463.7|14
1729526750000|2024-10-21 16:05:50|200511.5|200461.5|200497.8|200447.8|200511.5|200461.5|200497.8|200447.8|16
1729526760000|2024-10-21 16:06:00|200498|200448|200475.2|200425.2|200498|200448|200468.9|200418.9|26
1729526770000|2024-10-21 16:06:10|200475|200425|200471.1|200421.1|200475|200425|200469.4|200419.4|15
1729526780000|2024-10-21 16:06:20|200471.3|200421.3|200420.2|200370.2|200471.8|200421.8|200420.2|200370.2|23
1729526790000|2024-10-21 16:06:30|200413.2|200363.2|200417.2|200367.2|200428.3|200378.3|200396.1|200346.1|25
1729526800000|2024-10-21 16:06:40|200414.5|200364.5|200425.5|200375.5|200427.1|200377.1|200413.6|200363.6|21
1729526810000|2024-10-21 16:06:50|200426.3|200376.3|200530|200405|200535.9|200426|200426.3|200376.3|22
1729526820000|2024-10-21 16:07:00|200528.4|200403.4|200527.3|200402.3|200536|200411|200525.3|200400.3|26
1729526830000|2024-10-21 16:07:10|200527.7|200402.7|200509.4|200384.4|200527.7|200402.7|200509.4|200384.4|22
1729526840000|2024-10-21 16:07:20|200507.3|200382.3|200473.4|200423.4|200514.3|200426.7|200470.5|200381.5|16
1729526850000|2024-10-21 16:07:30|200473.5|200423.5|200473.7|200423.7|200477.2|200427.2|200468.8|200418.8|21
1729526860000|2024-10-21 16:07:40|200474.7|200424.7|200473.7|200423.7|200477|200427|200473.2|200423.2|17
1729526870000|2024-10-21 16:07:50|200473.5|200423.5|200441.7|200391.7|200473.5|200423.5|200441.3|200391.3|19
1729526880000|2024-10-21 16:08:00|200435.2|200385.2|200437.8|200387.8|200463.4|200413.4|200434.9|200384.9|22
1729526890000|2024-10-21 16:08:10|200438.5|200388.5|200438.9|200388.9|200446.2|200396.2|200438.5|200388.5|22
1729526900000|2024-10-21 16:08:20|200439.3|200389.3|200436.2|200386.2|200479|200403.6|200436.2|200344.4|11
1729526910000|2024-10-21 16:08:30|200438.5|200388.5|200433.9|200383.9|200469.5|200394|200433.9|200338.2|17
1729526920000|2024-10-21 16:08:40|200426.5|200376.5|200413.8|200363.8|200426.5|200376.5|200401.5|200351.5|6
1729526930000|2024-10-21 16:08:50|200442.1|200317.1|200445|200320|200445|200320|200442.1|200317.1|5
1729526940000|2024-10-21 16:09:00|200449.5|200324.5|200406.9|200356.9|200449.5|200369.8|200400.7|200317.2|12
1729526950000|2024-10-21 16:09:10|200411|200361|200410.5|200360.5|200414.2|200364.2|200408.4|200358.4|5
1729526960000|2024-10-21 16:09:20|200406.8|200356.8|200412.4|200362.4|200447.2|200362.4|200404.2|200322.2|6
1729526970000|2024-10-21 16:09:30|200449.3|200324.3|200410|200360|200449.3|200361.7|200405.5|200324.3|7
1729526980000|2024-10-21 16:09:40|200407.3|200357.3|200409.8|200359.8|200409.8|200359.8|200407.3|200357.3|2
1729526990000|2024-10-21 16:09:50|200412.2|200362.2|200397.5|200347.5|200412.2|200362.2|200390|200340|7
1729527000000|2024-10-21 16:10:00|200363.5|200238.5|200277.1|200227.1|200363.5|200269.8|200274|200213.1|30
1729527010000|2024-10-21 16:10:10|200275.2|200225.2|200345.4|200295.4|200345.4|200295.4|200275.2|200225.2|27
1729527020000|2024-10-21 16:10:20|200347.8|200297.8|200352.8|200302.8|200358.8|200308.8|200339|200289|25
1729527030000|2024-10-21 16:10:30|200354.3|200304.3|200354.9|200304.9|200356.8|200306.8|200354.1|200304.1|11
1729527040000|2024-10-21 16:10:40|200357.8|200307.8|200356.4|200306.4|200363.1|200313.1|200355.4|200305.4|18
1729527050000|2024-10-21 16:10:50|200356.5|200306.5|200354.2|200304.2|200356.5|200306.5|200350.1|200300.1|12
1729527060000|2024-10-21 16:11:00|200354.5|200304.5|200387.3|200262.3|200392|200305.3|200341|200262.3|7
1729527070000|2024-10-21 16:11:10|200387.5|200262.5|200343.1|200293.1|200387.5|200294.8|200333.8|200259.6|10
1729527080000|2024-10-21 16:11:20|200344.7|200294.7|200382.3|200257.3|200383.3|200294.7|200344.7|200256.7|13
1729527090000|2024-10-21 16:11:30|200382.8|200257.8|200351|200301|200385.7|200321|200351|200256.7|17
1729527100000|2024-10-21 16:11:40|200350.2|200300.2|200364.3|200314.3|200368.3|200318.3|200345.3|200295.3|22
1729527110000|2024-10-21 16:11:50|200357|200307|200386|200336|200386|200336|200356|200306|18
1729527120000|2024-10-21 16:12:00|200380.5|200330.5|200420.3|200370.3|200424.1|200374.1|200380.5|200330.5|26
1729527130000|2024-10-21 16:12:10|200421.6|200371.6|200421.6|200371.6|200423.4|200373.4|200419.7|200369.7|32
1729527140000|2024-10-21 16:12:20|200421.2|200371.2|200443.5|200318.5|200447.1|200372.6|200404.3|200316.5|21
1729527150000|2024-10-21 16:12:30|200442.6|200317.6|200440.8|200315.8|200446.7|200321.7|200439.8|200314.8|11
1729527160000|2024-10-21 16:12:40|200440.2|200315.2|200429.2|200304.2|200440.2|200315.2|200429.2|200304.2|16
1729527170000|2024-10-21 16:12:50|200429.3|200304.3|200487.5|200362.5|200488.4|200363.4|200429|200304|10
1729527180000|2024-10-21 16:13:00|200492.6|200367.6|200485|200360|200494.4|200369.4|200485|200360|15
1729527190000|2024-10-21 16:13:10|200485.4|200360.4|200485.6|200360.6|200486.4|200361.4|200485.1|200360.1|8
1729527200000|2024-10-21 16:13:20|200489.1|200364.1|200336.3|200286.3|200493.6|200368.6|200326.6|200276.6|33
1729527210000|2024-10-21 16:13:30|200338.2|200288.2|200330.1|200280.1|200339.9|200289.9|200327.6|200277.6|18
1729527220000|2024-10-21 16:13:40|200329.9|200279.9|200300.2|200250.2|200329.9|200279.9|200300.2|200250.2|19
1729527230000|2024-10-21 16:13:50|200298.7|200248.7|200311.8|200261.8|200312.4|200262.4|200295.4|200245.4|18
1729527240000|2024-10-21 16:14:00|200310.9|200260.9|200315.7|200265.7|200316.4|200266.4|200304.9|200254.9|17
1729527250000|2024-10-21 16:14:10|200315.6|200265.6|200370.1|200245.1|200373.2|200265.6|200314.4|200239|20
1729527260000|2024-10-21 16:14:20|200372.7|200247.7|200369.7|200244.7|200377.6|200252.6|200368.5|200243.5|12
1729527270000|2024-10-21 16:14:30|200369.9|200244.9|200348.3|200223.3|200371.6|200246.6|200348.3|200223.3|25
1729527280000|2024-10-21 16:14:40|200347.9|200222.9|200329.7|200204.7|200349|200224|200329.7|200204.7|13
1729527290000|2024-10-21 16:14:50|200328.1|200203.1|200271.3|200146.3|200329.8|200204.8|200229.5|200146.3|27
1729527300000|2024-10-21 16:15:00|200270.6|200145.6|200271.3|200146.3|200272.5|200147.5|200265|200140|25
1729527310000|2024-10-21 16:15:10|200271.7|200146.7|200255.1|200205.1|200272.6|200215.1|200253.3|200144.5|25
1729527320000|2024-10-21 16:15:20|200253.6|200203.6|200230.3|200180.3|200266|200216|200230|200180|16
1729527330000|2024-10-21 16:15:30|200230|200180|200234.4|200184.4|200236.4|200186.4|200230|200180|16
1729527340000|2024-10-21 16:15:40|200243.9|200193.9|200326.8|200276.8|200327|200277|200243.9|200193.9|26
1729527350000|2024-10-21 16:15:50|200326.1|200276.1|200321.5|200271.5|200326.6|200276.6|200318.6|200268.6|17
1729527360000|2024-10-21 16:16:00|200322.2|200272.2|200332.4|200282.4|200334.1|200284.1|200322|200272|8
1729527370000|2024-10-21 16:16:10|200333.9|200283.9|200352.8|200227.8|200371.2|200283.9|200333.9|200219.5|18
1729527380000|2024-10-21 16:16:20|200353|200228|200353.7|200228.7|200353.7|200228.7|200348.8|200223.8|10
1729527390000|2024-10-21 16:16:30|200351.9|200226.9|200348.1|200223.1|200352|200227|200347.8|200222.8|10
1729527400000|2024-10-21 16:16:40|200347.8|200222.8|200346.1|200221.1|200353.3|200228.3|200345.5|200220.5|13
1729527410000|2024-10-21 16:16:50|200345.9|200220.9|200352.1|200227.1|200363|200238|200344|200219|14
1729527420000|2024-10-21 16:17:00|200351.9|200226.9|200347.5|200222.5|200353.6|200228.6|200347.4|200222.4|11
1729527430000|2024-10-21 16:17:10|200347.2|200222.2|200354.9|200229.9|200357.1|200232.1|200347.2|200222.2|8
1729527440000|2024-10-21 16:17:20|200355.1|200230.1|200272.4|200222.4|200361|200236|200271.8|200221.8|14
1729527450000|2024-10-21 16:17:30|200272.6|200222.6|200272.9|200222.9|200274|200224|200271.9|200221.9|9
1729527460000|2024-10-21 16:17:40|200272.5|200222.5|200251.5|200201.5|200312.9|200222.5|200251.5|200178|21
1729527470000|2024-10-21 16:17:50|200253.6|200203.6|200271.3|200221.3|200271.3|200221.3|200253.4|200203.4|20
1729527480000|2024-10-21 16:18:00|200287.1|200237.1|200313.4|200263.4|200316.9|200266.9|200287.1|200237.1|17
1729527490000|2024-10-21 16:18:10|200314.1|200264.1|200313.2|200263.2|200314.1|200264.1|200313.2|200263.2|6
1729527500000|2024-10-21 16:18:20|200313.4|200263.4|200316.9|200266.9|200318.7|200268.7|200313.4|200263.4|12
1729527510000|2024-10-21 16:18:30|200311.8|200261.8|200351.9|200301.9|200357.5|200307.5|200311.8|200261.8|17
1729527520000|2024-10-21 16:18:40|200353.6|200303.6|200350|200300|200353.6|200303.6|200340.5|200290.5|17
1729527530000|2024-10-21 16:18:50|200349.8|200299.8|200349.5|200299.5|200349.8|200299.8|200349.3|200299.3|4
1729527540000|2024-10-21 16:19:00|200354.4|200304.4|200346.7|200296.7|200354.4|200304.4|200346.7|200296.7|9
1729527550000|2024-10-21 16:19:10|200350.7|200300.7|200351.5|200301.5|200355.9|200305.9|200350.7|200300.7|8
1729527560000|2024-10-21 16:19:20|200351.7|200301.7|200352.9|200302.9|200352.9|200302.9|200348.9|200298.9|6
1729527570000|2024-10-21 16:19:30|200352.2|200302.2|200350.7|200300.7|200352.8|200302.8|200350.6|200300.6|6
1729527580000|2024-10-21 16:19:40|200350.4|200300.4|200352.5|200302.5|200357.1|200307.1|200346.1|200296.1|10
1729527590000|2024-10-21 16:19:50|200360.5|200310.5|200371.7|200321.7|200390|200340|200360.4|200310.4|14
1729527600000|2024-10-21 16:20:00|200371.8|200321.8|200377.1|200327.1|200378.9|200328.9|200371.8|200321.8|7
1729527610000|2024-10-21 16:20:10|200377.7|200327.7|200383.5|200333.5|200383.5|200333.5|200372|200322|12
1729527620000|2024-10-21 16:20:20|200383.3|200333.3|200375.7|200325.7|200383.4|200333.4|200373.5|200323.5|10
1729527630000|2024-10-21 16:20:30|200374.7|200324.7|200389.6|200339.6|200392.5|200342.5|200374.1|200324.1|24
1729527640000|2024-10-21 16:20:40|200388|200338|200376.4|200326.4|200388.9|200338.9|200375.8|200325.8|18
1729527650000|2024-10-21 16:20:50|200376|200326|200381.6|200331.6|200381.6|200331.6|200375.4|200325.4|8
1729527660000|2024-10-21 16:21:00|200384|200334|200387|200337|200387|200337|200383.2|200333.2|16
1729527670000|2024-10-21 16:21:10|200385.4|200335.4|200383.4|200333.4|200386.7|200336.7|200381|200331|11
1729527680000|2024-10-21 16:21:20|200384|200334|200347|200297|200384|200334|200345.5|200295.5|10
1729527690000|2024-10-21 16:21:30|200347.2|200297.2|200400.4|200275.4|200400.4|200314.1|200346.5|200275.4|15
1729527700000|2024-10-21 16:21:40|200400.3|200275.3|200399.3|200274.3|200400.3|200275.3|200396|200271|5
1729527710000|2024-10-21 16:21:50|200399.5|200274.5|200398|200273|200402.1|200277.1|200398|200273|6
1729527720000|2024-10-21 16:22:00|200398.5|200273.5|200398.5|200273.5|200398.5|200273.5|200398.5|200273.5|1
1729527730000|2024-10-21 16:22:10|200398.7|200273.7|200390.4|200265.4|200398.7|200273.7|200390|200265|6
1729527740000|2024-10-21 16:22:20|200390.7|200265.7|200390.7|200265.7|200390.7|200265.7|200390.2|200265.2|3
1729527750000|2024-10-21 16:22:30|200393.6|200268.6|200391.8|200266.8|200395.5|200270.5|200390.8|200265.8|9
1729527760000|2024-10-21 16:22:40|200392.5|200267.5|200344.7|200219.7|200404.9|200279.9|200343.5|200218.5|20
1729527770000|2024-10-21 16:22:50|200345.1|200220.1|200337.4|200212.4|200347.4|200222.4|200337.4|200212.4|15
1729527780000|2024-10-21 16:23:00|200336.9|200211.9|200343.8|200218.8|200346.3|200221.3|200336.9|200211.9|14
1729527790000|2024-10-21 16:23:10|200343.3|200218.3|200367.5|200242.5|200375.4|200250.4|200343.3|200218.3|10
1729527800000|2024-10-21 16:23:20|200367.8|200242.8|200414.7|200289.7|200430.9|200305.9|200362.2|200237.2|20
1729527810000|2024-10-21 16:23:30|200414.2|200289.2|200422.4|200297.4|200423|200298|200414.2|200289.2|11
1729527820000|2024-10-21 16:23:40|200422.2|200297.2|200395.4|200270.4|200422.4|200297.4|200394.6|200269.6|10
1729527830000|2024-10-21 16:23:50|200395.3|200270.3|200385.2|200260.2|200395.3|200270.3|200382.5|200257.5|10
1729527840000|2024-10-21 16:24:00|200385.4|200260.4|200388.9|200263.9|200389|200264|200385.4|200260.4|7
1729527850000|2024-10-21 16:24:10|200389.2|200264.2|200343.4|200218.4|200397.8|200272.8|200341.1|200216.1|16
1729527860000|2024-10-21 16:24:20|200343.6|200218.6|200348|200223|200352.7|200227.7|200343.6|200218.6|13
1729527870000|2024-10-21 16:24:30|200348.2|200223.2|200345.7|200220.7|200348.4|200223.4|200344.8|200219.8|12
1729527880000|2024-10-21 16:24:40|200345.8|200220.8|200345|200220|200349.5|200224.5|200339.8|200214.8|11
1729527890000|2024-10-21 16:24:50|200344.3|200219.3|200348.1|200223.1|200352|200227|200344.1|200219.1|16
1729527900000|2024-10-21 16:25:00|200348.7|200223.7|200311|200261|200350.3|200266.8|200310.3|200223.7|11
1729527910000|2024-10-21 16:25:10|200310.9|200260.9|200314.2|200264.2|200329.9|200279.9|200310.9|200260.9|15
1729527920000|2024-10-21 16:25:20|200314.7|200264.7|200306.1|200256.1|200318.3|200268.3|200305.4|200255.4|20
1729527930000|2024-10-21 16:25:30|200304.6|200254.6|200309.9|200259.9|200309.9|200259.9|200304.6|200254.6|14
1729527940000|2024-10-21 16:25:40|200311.6|200261.6|200306|200256|200313.6|200263.6|200302.9|200252.9|10
1729527950000|2024-10-21 16:25:50|200308|200258|200310.8|200260.8|200313.1|200263.1|200308|200258|12
1729527960000|2024-10-21 16:26:00|200311.8|200261.8|200337.7|200287.7|200346.4|200296.4|200310.9|200260.9|19
1729527970000|2024-10-21 16:26:10|200339.4|200289.4|200378.9|200328.9|200385.9|200335.9|200339.1|200289.1|18
1729527980000|2024-10-21 16:26:20|200377.6|200327.6|200383.6|200333.6|200387.2|200337.2|200372.7|200322.7|27
1729527990000|2024-10-21 16:26:30|200383.5|200333.5|200384.8|200334.8|200387.5|200337.5|200380|200330|16
1729528000000|2024-10-21 16:26:40|200388.1|200338.1|200365|200315|200395.2|200345.2|200353.6|200303.6|24
1729528010000|2024-10-21 16:26:50|200366|200316|200380.2|200330.2|200382.3|200332.3|200365.6|200315.6|20
1729528020000|2024-10-21 16:27:00|200386.2|200336.2|200394.8|200344.8|200404.5|200354.5|200383.7|200333.7|26
1729528030000|2024-10-21 16:27:10|200393.1|200343.1|200383.7|200333.7|200393.3|200343.3|200380.1|200330.1|20
1729528040000|2024-10-21 16:27:20|200383.6|200333.6|200365.7|200315.7|200386.5|200336.5|200365.7|200315.7|23
1729528050000|2024-10-21 16:27:30|200369.1|200319.1|200383.5|200333.5|200393.4|200343.4|200369.1|200319.1|20
1729528060000|2024-10-21 16:27:40|200384.2|200334.2|200414.5|200364.5|200435.8|200385.8|200384.2|200334.2|13
1729528070000|2024-10-21 16:27:50|200414.2|200364.2|200412.8|200362.8|200414.2|200364.2|200409.3|200359.3|25
1729528080000|2024-10-21 16:28:00|200413.6|200363.6|200413.4|200363.4|200416.4|200366.4|200413|200363|12
1729528090000|2024-10-21 16:28:10|200412.8|200362.8|200410.8|200360.8|200416.2|200366.2|200410.4|200360.4|18
1729528100000|2024-10-21 16:28:20|200412.6|200362.6|200453.4|200328.4|200466.4|200362.6|200412.6|200327.4|14
1729528110000|2024-10-21 16:28:30|200452.9|200327.9|200450.4|200325.4|200452.9|200327.9|200450.4|200325.4|9
1729528120000|2024-10-21 16:28:40|200450.1|200325.1|200446.1|200321.1|200450.1|200325.1|200444.4|200319.4|10
1729528130000|2024-10-21 16:28:50|200445.8|200320.8|200443.8|200318.8|200450.2|200325.2|200443.8|200318.8|12
1729528140000|2024-10-21 16:29:00|200452|200327|200447.4|200322.4|200454.4|200329.4|200447.4|200322.4|14
1729528150000|2024-10-21 16:29:10|200435.1|200310.1|200381.7|200331.7|200437.9|200331.7|200380|200305.2|11
1729528160000|2024-10-21 16:29:20|200381.9|200331.9|200389.7|200339.7|200390.2|200340.2|200379.2|200329.2|6
1729528170000|2024-10-21 16:29:30|200390.2|200340.2|200380.9|200330.9|200392.6|200342.6|200379|200329|9
1729528180000|2024-10-21 16:29:40|200381.2|200331.2|200391.5|200341.5|200391.8|200341.8|200381.2|200331.2|7
1729528190000|2024-10-21 16:29:50|200389.5|200339.5|200431.7|200306.7|200431.7|200345|200382.5|200306.7|13
1729528200000|2024-10-21 16:30:00|200431.2|200306.2|200423|200298|200431.2|200306.2|200423|200298|5
1729528210000|2024-10-21 16:30:10|200423.3|200298.3|200423|200298|200424.8|200299.8|200421.7|200296.7|6
1729528220000|2024-10-21 16:30:20|200423.7|200298.7|200424.2|200299.2|200425.8|200300.8|200423.5|200298.5|5
1729528230000|2024-10-21 16:30:30|200423.8|200298.8|200417.6|200292.6|200423.8|200298.8|200417.6|200292.6|12
1729528240000|2024-10-21 16:30:40|200417.8|200292.8|200388.5|200263.5|200417.8|200292.8|200386.7|200261.7|16
1729528250000|2024-10-21 16:30:50|200388.8|200263.8|200383.9|200258.9|200388.8|200263.8|200383.6|200258.6|5
1729528260000|2024-10-21 16:31:00|200384.4|200259.4|200352.8|200227.8|200384.4|200259.4|200341.9|200216.9|16
1729528270000|2024-10-21 16:31:10|200353.3|200228.3|200353.5|200228.5|200353.8|200228.8|200351.8|200226.8|15
1729528280000|2024-10-21 16:31:20|200352.8|200227.8|200351.3|200226.3|200353.6|200228.6|200350.7|200225.7|10
1729528290000|2024-10-21 16:31:30|200351.5|200226.5|200351.4|200226.4|200353.3|200228.3|200350.1|200225.1|16
1729528300000|2024-10-21 16:31:40|200351.7|200226.7|200352.8|200227.8|200352.8|200227.8|200348.8|200223.8|10
1729528310000|2024-10-21 16:31:50|200352.3|200227.3|200352.6|200227.6|200352.6|200227.6|200351.9|200226.9|8
1729528320000|2024-10-21 16:32:00|200359.4|200234.4|200342.9|200292.9|200359.4|200303|200341.2|200234.4|28
1729528330000|2024-10-21 16:32:10|200342.4|200292.4|200330.3|200280.3|200342.4|200292.4|200329.8|200279.8|14
1729528340000|2024-10-21 16:32:20|200330.5|200280.5|200331.7|200281.7|200339.5|200289.5|200322|200272|10
1729528350000|2024-10-21 16:32:30|200328.7|200278.7|200325.8|200275.8|200331|200281|200321.7|200271.7|16
1729528360000|2024-10-21 16:32:40|200325.3|200275.3|200328.1|200278.1|200334.7|200284.7|200305|200255|17
1729528370000|2024-10-21 16:32:50|200328|200278|200333.2|200283.2|200336.9|200286.9|200328|200278|7
1729528380000|2024-10-21 16:33:00|200332.8|200282.8|200362.9|200312.9|200366.1|200316.1|200332|200282|11
1729528390000|2024-10-21 16:33:10|200362.5|200312.5|200294.4|200244.4|200362.9|200312.9|200294.4|200244.4|15
1729528400000|2024-10-21 16:33:20|200294.3|200244.3|200298.7|200248.7|200303.5|200253.5|200294.3|200244.3|15
1729528410000|2024-10-21 16:33:30|200298.8|200248.8|200305.5|200255.5|200336.7|200258|200298.5|200207|10
1729528420000|2024-10-21 16:33:40|200296.8|200246.8|200280.1|200230.1|200298.2|200248.2|200280.1|200230.1|11
1729528430000|2024-10-21 16:33:50|200281.9|200231.9|200296.3|200246.3|200296.3|200246.3|200273|200223|18
1729528440000|2024-10-21 16:34:00|200295.4|200245.4|200295.7|200245.7|200295.7|200245.7|200293.6|200243.6|9
1729528450000|2024-10-21 16:34:10|200299.2|200249.2|200355.4|200230.4|200355.6|200256.3|200299.2|200219.8|17
1729528460000|2024-10-21 16:34:20|200355.2|200230.2|200337|200212|200355.2|200230.2|200337|200212|11
1729528470000|2024-10-21 16:34:30|200338|200213|200334.6|200209.6|200338.2|200213.2|200333.8|200208.8|16
1729528480000|2024-10-21 16:34:40|200334.1|200209.1|200306.1|200256.1|200334.1|200269.5|200304.9|200209.1|13
1729528490000|2024-10-21 16:34:50|200311.5|200261.5|200311.8|200261.8|200312.3|200262.3|200311.3|200261.3|5
1729528500000|2024-10-21 16:35:00|200311.1|200261.1|200310.8|200260.8|200312|200262|200305.6|200255.6|13
1729528510000|2024-10-21 16:35:10|200309.9|200259.9|200314.9|200264.9|200314.9|200264.9|200309.9|200259.9|13
1729528520000|2024-10-21 16:35:20|200315.2|200265.2|200313.4|200263.4|200315.4|200265.4|200307.6|200257.6|13
1729528530000|2024-10-21 16:35:30|200312.1|200262.1|200312.9|200262.9|200314|200264|200309.1|200259.1|7
1729528540000|2024-10-21 16:35:40|200312.1|200262.1|200308.8|200258.8|200315.7|200265.7|200305.3|200255.3|15
1729528550000|2024-10-21 16:35:50|200304.8|200254.8|200303.7|200253.7|200310.6|200260.6|200303.6|200253.6|20
1729528560000|2024-10-21 16:36:00|200309.5|200259.5|200310.3|200260.3|200310.9|200260.9|200309.5|200259.5|14
1729528570000|2024-10-21 16:36:10|200308.4|200258.4|200314.2|200264.2|200314.7|200264.7|200308.4|200258.4|8
1729528580000|2024-10-21 16:36:20|200311.6|200261.6|200304.6|200254.6|200313.7|200263.7|200303|200253|11
1729528590000|2024-10-21 16:36:30|200305.1|200255.1|200302.9|200252.9|200306.5|200256.5|200300.9|200250.9|15
1729528600000|2024-10-21 16:36:40|200303.1|200253.1|200253|200203|200303.1|200253.1|200232.7|200182.7|16
1729528610000|2024-10-21 16:36:50|200253.2|200203.2|200235.4|200185.4|200253.2|200203.2|200235.4|200185.4|17
1729528620000|2024-10-21 16:37:00|200233.2|200183.2|200228.5|200178.5|200234.2|200184.2|200225.6|200175.6|13
1729528630000|2024-10-21 16:37:10|200228.4|200178.4|200230.7|200180.7|200232.3|200182.3|200227.3|200177.3|12
1729528640000|2024-10-21 16:37:20|200230.5|200180.5|200227|200177|200230.7|200180.7|200224.6|200174.6|14
1729528650000|2024-10-21 16:37:30|200227.5|200177.5|200230|200180|200232|200182|200227.5|200177.5|6
1729528660000|2024-10-21 16:37:40|200232.6|200182.6|200229.1|200179.1|200232.6|200182.6|200227.5|200177.5|11
1729528670000|2024-10-21 16:37:50|200228.7|200178.7|200238.1|200188.1|200242.1|200192.1|200228.3|200178.3|11
1729528680000|2024-10-21 16:38:00|200239.9|200189.9|200240.5|200190.5|200245.4|200195.4|200239.9|200189.9|10
1729528690000|2024-10-21 16:38:10|200243|200193|200238.6|200188.6|200250.7|200200.7|200221.5|200171.5|12
1729528700000|2024-10-21 16:38:20|200238.3|200188.3|200234.6|200184.6|200238.3|200188.3|200232.4|200182.4|14
1729528710000|2024-10-21 16:38:30|200234.8|200184.8|200204.1|200154.1|200235|200185|200199.9|200149.9|13
1729528720000|2024-10-21 16:38:40|200204.7|200154.7|200216.6|200166.6|200219.3|200169.3|200204.4|200154.4|14
1729528730000|2024-10-21 16:38:50|200216.4|200166.4|200234.8|200184.8|200236.3|200186.3|200214.6|200164.6|14
1729528740000|2024-10-21 16:39:00|200232.7|200182.7|200247.1|200197.1|200247.1|200197.1|200232.4|200182.4|20
1729528750000|2024-10-21 16:39:10|200246.3|200196.3|200247|200197|200250.6|200200.6|200246.3|200196.3|8
1729528760000|2024-10-21 16:39:20|200247.3|200197.3|200236.4|200186.4|200249.5|200199.5|200234.5|200184.5|14
1729528770000|2024-10-21 16:39:30|200236.9|200186.9|200227|200177|200238|200188|200226|200176|21
1729528780000|2024-10-21 16:39:40|200224.8|200174.8|200229.4|200179.4|200234.7|200184.7|200222.1|200172.1|13
1729528790000|2024-10-21 16:39:50|200224.6|200174.6|200227.5|200177.5|200228.5|200178.5|200221.8|200171.8|19
1729528800000|2024-10-21 16:40:00|200234.5|200184.5|200235.2|200185.2|200241.4|200191.4|200233.6|200183.6|13
1729528810000|2024-10-21 16:40:10|200235.1|200185.1|200241.4|200191.4|200243|200193|200235.1|200185.1|15
1729528820000|2024-10-21 16:40:20|200241.9|200191.9|200277.3|200227.3|200280|200230|200241.9|200191.9|13
1729528830000|2024-10-21 16:40:30|200275.7|200225.7|200275.3|200225.3|200276.9|200226.9|200275.3|200225.3|4
1729528840000|2024-10-21 16:40:40|200267.7|200217.7|200282.6|200232.6|200285|200235|200265.6|200215.6|16
1729528850000|2024-10-21 16:40:50|200281.7|200231.7|200284.4|200234.4|200284.4|200234.4|200281.1|200231.1|8
1729528860000|2024-10-21 16:41:00|200285|200235|200284.8|200234.8|200285.8|200235.8|200284.7|200234.7|6
1729528870000|2024-10-21 16:41:10|200285|200235|200285.5|200235.5|200285.5|200235.5|200284.8|200234.8|3
1729528880000|2024-10-21 16:41:20|200285.7|200235.7|200302.6|200252.6|200311.4|200261.4|200285|200235|14
1729528890000|2024-10-21 16:41:30|200303.4|200253.4|200300.4|200250.4|200307.3|200257.3|200300.3|200250.3|9
1729528900000|2024-10-21 16:41:40|200297.9|200247.9|200297.1|200247.1|200299.7|200249.7|200295.6|200245.6|7
1729528910000|2024-10-21 16:41:50|200295.6|200245.6|200295.5|200245.5|200299.1|200249.1|200294.5|200244.5|7
1729528920000|2024-10-21 16:42:00|200297.7|200247.7|200296.7|200246.7|200299.9|200249.9|200296.5|200246.5|6
1729528930000|2024-10-21 16:42:10|200300.4|200250.4|200296.4|200246.4|200300.4|200250.4|200295.6|200245.6|9
1729528940000|2024-10-21 16:42:20|200299.1|200249.1|200321.3|200271.3|200330.7|200280.7|200297.3|200247.3|12
1729528950000|2024-10-21 16:42:30|200323|200273|200313.9|200263.9|200323.5|200273.5|200313.5|200263.5|6
1729528960000|2024-10-21 16:42:40|200313.2|200263.2|200313.7|200263.7|200314.5|200264.5|200310.3|200260.3|10
1729528970000|2024-10-21 16:42:50|200314.9|200264.9|200312.2|200262.2|200314.9|200264.9|200309.1|200259.1|9
1729528980000|2024-10-21 16:43:00|200308.4|200258.4|200306.5|200256.5|200310.5|200260.5|200306.5|200256.5|12
1729528990000|2024-10-21 16:43:10|200306.4|200256.4|200308|200258|200308.5|200258.5|200306.4|200256.4|7
1729529000000|2024-10-21 16:43:20|200311.9|200261.9|200311.8|200261.8|200316.6|200266.6|200308.8|200258.8|10
1729529010000|2024-10-21 16:43:30|200312|200262|200309.6|200259.6|200313.8|200263.8|200308.1|200258.1|11
1729529020000|2024-10-21 16:43:40|200310|200260|200310.1|200260.1|200310.1|200260.1|200309.6|200259.6|3
1729529030000|2024-10-21 16:43:50|200309.8|200259.8|200309.6|200259.6|200310.1|200260.1|200309.5|200259.5|4
1729529040000|2024-10-21 16:44:00|200311.3|200261.3|200318.8|200268.8|200318.8|200268.8|200311.3|200261.3|17
1729529050000|2024-10-21 16:44:10|200317.8|200267.8|200323.1|200273.1|200323.2|200273.2|200313.4|200263.4|17
1729529060000|2024-10-21 16:44:20|200323.5|200273.5|200322.6|200272.6|200325.5|200275.5|200322.3|200272.3|14
1729529070000|2024-10-21 16:44:30|200323.1|200273.1|200323.1|200273.1|200323.1|200273.1|200322.7|200272.7|3
1729529080000|2024-10-21 16:44:40|200318.7|200268.7|200333.3|200283.3|200333.3|200283.3|200308.1|200258.1|11
1729529090000|2024-10-21 16:44:50|200330.2|200280.2|200324.7|200274.7|200335.5|200285.5|200309.2|200259.2|9
1729529100000|2024-10-21 16:45:00|200335.5|200285.5|200314.6|200264.6|200335.5|200285.5|200314.6|200264.6|8
1729529110000|2024-10-21 16:45:10|200325.6|200275.6|200362.8|200237.8|200365.1|200275.6|200324.7|200236.9|13
1729529120000|2024-10-21 16:45:20|200361.6|200236.6|200358.8|200233.8|200361.6|200236.6|200356.6|200231.6|7
1729529130000|2024-10-21 16:45:30|200359.6|200234.6|200363|200238|200365.4|200240.4|200355.8|200230.8|9
1729529140000|2024-10-21 16:45:40|200361.7|200236.7|200361.3|200236.3|200361.7|200236.7|200357.9|200232.9|4
1729529150000|2024-10-21 16:45:50|200360.3|200235.3|200353.4|200228.4|200360.3|200235.3|200353.4|200228.4|11
1729529160000|2024-10-21 16:46:00|200354.6|200229.6|200354.6|200229.6|200354.6|200229.6|200352.3|200227.3|5
1729529170000|2024-10-21 16:46:10|200353.2|200228.2|200315.7|200190.7|200353.2|200228.2|200307.5|200182.5|9
1729529180000|2024-10-21 16:46:20|200317.4|200192.4|200296.1|200171.1|200317.4|200192.4|200291.2|200166.2|9
1729529190000|2024-10-21 16:46:30|200293.6|200168.6|200277.6|200152.6|200295.3|200170.3|200274.5|200149.5|13
1729529200000|2024-10-21 16:46:40|200276.2|200151.2|200274.7|200149.7|200277.7|200152.7|200272.7|200147.7|15
1729529210000|2024-10-21 16:46:50|200274.8|200149.8|200273.6|200148.6|200276|200151|200273.6|200148.6|5
1729529220000|2024-10-21 16:47:00|200275.5|200150.5|200277.3|200152.3|200277.9|200152.9|200270.2|200145.2|9
1729529230000|2024-10-21 16:47:10|200274.8|200149.8|200274.8|200149.8|200274.8|200149.8|200274.8|200149.8|1
1729529240000|2024-10-21 16:47:20|200277.2|200152.2|200277.2|200152.2|200277.2|200152.2|200277.2|200152.2|1
1729529260000|2024-10-21 16:47:40|200274.9|200149.9|200274.2|200149.2|200274.9|200149.9|200274.2|200149.2|2
1729529270000|2024-10-21 16:47:50|200276.8|200151.8|200321.5|200196.5|200332|200207|200276.8|200151.8|12
1729529280000|2024-10-21 16:48:00|200327.6|200202.6|200340.8|200215.8|200350|200225|200326.5|200201.5|20
1729529290000|2024-10-21 16:48:10|200341.8|200216.8|200350|200225|200350|200225|200341.8|200216.8|15
1729529300000|2024-10-21 16:48:20|200348.9|200223.9|200346.8|200221.8|200348.9|200223.9|200345.7|200220.7|9
1729529310000|2024-10-21 16:48:30|200345.3|200220.3|200348.4|200223.4|200352.8|200227.8|200343.9|200218.9|12
1729529320000|2024-10-21 16:48:40|200346.8|200221.8|200347.2|200222.2|200352.4|200227.4|200345.9|200220.9|15
1729529330000|2024-10-21 16:48:50|200348.7|200223.7|200349.1|200224.1|200350.8|200225.8|200345.9|200220.9|11
1729529340000|2024-10-21 16:49:00|200347.3|200222.3|200363.1|200238.1|200363.1|200238.1|200347.3|200222.3|8
1729529350000|2024-10-21 16:49:10|200364.4|200239.4|200363.6|200238.6|200376.1|200251.1|200358.8|200233.8|14
1729529360000|2024-10-21 16:49:20|200366.1|200241.1|200374.7|200249.7|200376.2|200251.2|200365.6|200240.6|10
1729529370000|2024-10-21 16:49:30|200375.4|200250.4|200382.1|200257.1|200384.1|200259.1|200369|200244|10
1729529380000|2024-10-21 16:49:40|200383.6|200258.6|200411.9|200286.9|200415.6|200290.6|200382.1|200257.1|21
1729529390000|2024-10-21 16:49:50|200413.3|200288.3|200416.9|200291.9|200418.3|200293.3|200410.8|200285.8|10
1729529400000|2024-10-21 16:50:00|200412.9|200287.9|200400.6|200275.6|200417.3|200292.3|200398|200273|24
1729529410000|2024-10-21 16:50:10|200402.7|200277.7|200402.1|200277.1|200402.7|200277.7|200400.6|200275.6|6
1729529420000|2024-10-21 16:50:20|200397.1|200272.1|200401|200276|200401.6|200276.6|200396|200271|4
1729529430000|2024-10-21 16:50:30|200400.1|200275.1|200395.7|200270.7|200400.2|200275.2|200395.7|200270.7|4
1729529440000|2024-10-21 16:50:40|200396.1|200271.1|200398.7|200273.7|200399.6|200274.6|200394|200269|5
1729529450000|2024-10-21 16:50:50|200396.6|200271.6|200435.4|200310.4|200437.1|200312.1|200369.4|200244.4|7
1729529460000|2024-10-21 16:51:00|200431.4|200306.4|200428.3|200303.3|200435|200310|200425.5|200300.5|6
1729529470000|2024-10-21 16:51:10|200425.4|200300.4|200425.9|200300.9|200428.1|200303.1|200420.5|200295.5|10
1729529480000|2024-10-21 16:51:20|200425.3|200300.3|200428.7|200303.7|200428.7|200303.7|200425.3|200300.3|3
1729529490000|2024-10-21 16:51:30|200427.1|200302.1|200424.3|200299.3|200427.1|200302.1|200410.1|200285.1|9
1729529500000|2024-10-21 16:51:40|200425.5|200300.5|200427.3|200302.3|200430|200305|200424.5|200299.5|9
1729529510000|2024-10-21 16:51:50|200425.7|200300.7|200354.8|200229.8|200425.7|200300.7|200351.9|200226.9|12
1729529520000|2024-10-21 16:52:00|200356|200231|200351.8|200226.8|200359.7|200234.7|200351.8|200226.8|11
1729529530000|2024-10-21 16:52:10|200353.5|200228.5|200353.3|200228.3|200357.8|200232.8|200353.2|200228.2|8
1729529540000|2024-10-21 16:52:20|200351.7|200226.7|200353.1|200228.1|200354.9|200229.9|200351.7|200226.7|4
1729529550000|2024-10-21 16:52:30|200353.2|200228.2|200352.2|200227.2|200355|200230|200352.2|200227.2|4
1729529570000|2024-10-21 16:52:50|200353.1|200228.1|200353.1|200228.1|200353.1|200228.1|200353.1|200228.1|1
1729529580000|2024-10-21 16:53:00|200354.3|200229.3|200324.2|200191.2|200359.1|200234.1|200324.2|200191.2|10
1729529590000|2024-10-21 16:53:10|200353.2|200191.3|200333.5|200208.5|200384.1|200240.3|200331.3|200191.3|20
1729529600000|2024-10-21 16:53:20|200331.8|200206.8|200342.3|200217.3|200342.6|200217.6|200331.8|200206.8|14
1729529610000|2024-10-21 16:53:30|200342.1|200217.1|200344.5|200219.5|200346.6|200221.6|200342.1|200217.1|7
1729529620000|2024-10-21 16:53:40|200345.6|200220.6|200341.8|200216.8|200350.2|200225.2|200340.9|200215.9|8
1729529630000|2024-10-21 16:53:50|200343|200218|200341.3|200216.3|200343|200218|200341.3|200216.3|6
1729529640000|2024-10-21 16:54:00|200343.1|200218.1|200341.8|200216.8|200343.1|200218.1|200339.6|200214.6|4
1729529660000|2024-10-21 16:54:20|200343.5|200218.5|200342.6|200217.6|200343.5|200218.5|200342.6|200217.6|2
1729529670000|2024-10-21 16:54:30|200350.5|200225.5|200384.2|200259.2|200387.3|200262.3|200350.5|200225.5|8
1729529680000|2024-10-21 16:54:40|200383.6|200258.6|200379.5|200254.5|200383.6|200258.6|200376.9|200251.9|10
1729529690000|2024-10-21 16:54:50|200381.4|200256.4|200386.6|200261.6|200388.8|200263.8|200375.9|200250.9|10
1729529700000|2024-10-21 16:55:00|200386.8|200261.8|200384.7|200259.7|200386.8|200261.8|200378|200253|8
1729529710000|2024-10-21 16:55:10|200384.1|200259.1|200381.1|200256.1|200384.1|200259.1|200380.4|200255.4|5
1729529720000|2024-10-21 16:55:20|200381.9|200256.9|200381.6|200256.6|200386.7|200261.7|200381.3|200256.3|6
1729529730000|2024-10-21 16:55:30|200381.9|200256.9|200379|200254|200382.4|200257.4|200375.6|200250.6|9
1729529740000|2024-10-21 16:55:40|200379.8|200254.8|200381.6|200256.6|200384.7|200259.7|200379.8|200254.8|4
1729529750000|2024-10-21 16:55:50|200380.5|200255.5|200378.4|200253.4|200382|200257|200378.2|200253.2|8
1729529760000|2024-10-21 16:56:00|200377.5|200252.5|200383.1|200258.1|200383.1|200258.1|200377.5|200252.5|9
1729529770000|2024-10-21 16:56:10|200381.6|200256.6|200382.4|200257.4|200382.4|200257.4|200378.3|200253.3|6
1729529780000|2024-10-21 16:56:20|200380.1|200255.1|200341|200216|200380.1|200255.1|200335.9|200210.9|6
1729529790000|2024-10-21 16:56:30|200341.3|200216.3|200345.9|200220.9|200345.9|200220.9|200341.3|200216.3|3
1729529800000|2024-10-21 16:56:40|200346|200221|200345.5|200220.5|200346|200221|200345.5|200220.5|2
1729529810000|2024-10-21 16:56:50|200341.7|200216.7|200341.1|200216.1|200346.7|200221.7|200341.1|200216.1|6
1729529820000|2024-10-21 16:57:00|200340.9|200215.9|200340.8|200215.8|200340.9|200215.9|200340.7|200215.7|3
1729529830000|2024-10-21 16:57:10|200340|200215|200344.9|200219.9|200344.9|200219.9|200340|200215|3
1729529840000|2024-10-21 16:57:20|200345.1|200220.1|200344.9|200219.9|200345.1|200220.1|200344.7|200219.7|3
1729529850000|2024-10-21 16:57:30|200344.6|200219.6|200282.7|200157.7|200347.7|200222.7|200275.1|200150.1|12
1729529860000|2024-10-21 16:57:40|200283.9|200158.9|200295.6|200170.6|200295.6|200170.6|200283.7|200158.7|5
1729529870000|2024-10-21 16:57:50|200296.3|200171.3|200278.4|200153.4|200301.1|200176.1|200274|200149|8
1729529880000|2024-10-21 16:58:00|200287.5|200162.5|200280.5|200155.5|200287.5|200162.5|200265.2|200140.2|6
1729529890000|2024-10-21 16:58:10|200283.3|200158.3|200278.6|200153.6|200283.3|200158.3|200278.6|200153.6|2
1729529900000|2024-10-21 16:58:20|200276.1|200151.1|200281.3|200156.3|200288.2|200163.2|200276.1|200151.1|10
1729529910000|2024-10-21 16:58:30|200286.2|200161.2|200276.8|200151.8|200287.1|200162.1|200276.2|200151.2|10
1729529920000|2024-10-21 16:58:40|200261.6|200136.6|200258.4|200133.4|200267.1|200141.4|200256.6|200129.9|12
1729529930000|2024-10-21 16:58:50|200263.4|200138.4|200274.9|200149.9|200277.8|200152.8|200263.4|200138.4|19
1729529940000|2024-10-21 16:59:00|200274.8|200149.8|200276|200151|200276|200151|200274.8|200149.8|2
1729529950000|2024-10-21 16:59:10|200237.4|200187.4|200285.5|200160.5|200296.8|200191.9|200236.1|200159.7|10
1729529960000|2024-10-21 16:59:20|200284.4|200159.4|200298.2|200173.2|200303.4|200178.4|200283.5|200158.5|9
1729529970000|2024-10-21 16:59:30|200297|200172|200300.3|200175.3|200301.9|200176.9|200297|200172|8
1729529980000|2024-10-21 16:59:40|200295.2|200170.2|200300.5|200175.5|200300.6|200175.6|200295.1|200170.1|12
1729529990000|2024-10-21 16:59:50|200302.1|200177.1|200299.1|200174.1|200302.1|200177.1|200292.5|200167.5|8
1729530000000|2024-10-21 17:00:00|200291.5|200166.5|200294.4|200169.4|200300.5|200175.5|200290.6|200165.6|24
1729530010000|2024-10-21 17:00:10|200295.7|200170.7|200244.7|200119.7|200296.2|200171.2|200234.1|200109.1|13
1729530020000|2024-10-21 17:00:20|200246.9|200121.9|200229.4|200104.4|200246.9|200121.9|200229.4|200104.4|16
1729530030000|2024-10-21 17:00:30|200231|200106|200228.1|200103.1|200231|200106|200225.1|200100.1|11
1729530040000|2024-10-21 17:00:40|200231|200106|200231|200106|200231|200106|200231|200106|1
1729530050000|2024-10-21 17:00:50|200230.9|200105.9|200241.3|200116.3|200242.3|200117.3|200230.9|200105.9|10
1729530060000|2024-10-21 17:01:00|200240.7|200115.7|200234.9|200109.9|200241.2|200116.2|200234.9|200109.9|17
1729530070000|2024-10-21 17:01:10|200232.2|200107.2|200205.5|200155.5|200236.1|200156|200203.4|200106.8|13
1729530080000|2024-10-21 17:01:20|200203.5|200153.5|200207.5|200157.5|200212.4|200162.4|200201.5|200151.5|15
1729530090000|2024-10-21 17:01:30|200204.9|200154.9|200191.5|200141.5|200251.1|200168.9|200191.5|200126.1|12
1729530100000|2024-10-21 17:01:40|200188.5|200138.5|200153.5|200103.5|200188.5|200138.5|200151|200101|9
1729530110000|2024-10-21 17:01:50|200160.2|200110.2|200157.7|200107.7|200162.6|200112.6|200146.5|200096.5|15
1729530120000|2024-10-21 17:02:00|200161|200111|200157.1|200107.1|200161|200111|200153.9|200103.9|14
1729530130000|2024-10-21 17:02:10|200154.1|200104.1|200220|200170|200229.9|200179.9|200149.9|200080.5|24
1729530140000|2024-10-21 17:02:20|200220.3|200170.3|200226.2|200176.2|200226.2|200176.2|200219.8|200169.8|10
1729530150000|2024-10-21 17:02:30|200225.4|200175.4|200275.5|200225.5|200288.2|200238.2|200224.5|200174.5|24
1729530160000|2024-10-21 17:02:40|200276.2|200226.2|200222.3|200172.3|200276.2|200226.2|200221.6|200171.6|25
1729530170000|2024-10-21 17:02:50|200223.5|200173.5|200220.5|200170.5|200224.5|200174.5|200218.7|200168.7|19
1729530180000|2024-10-21 17:03:00|200217.9|200167.9|200216.4|200166.4|200221.1|200171.1|200216.4|200166.4|11
1729530190000|2024-10-21 17:03:10|200218|200168|200213.5|200163.5|200219.4|200169.4|200212|200162|12
1729530200000|2024-10-21 17:03:20|200212.2|200162.2|200215.9|200165.9|200219.9|200169.9|200212|200162|10
1729530210000|2024-10-21 17:03:30|200216.4|200166.4|200200.1|200150.1|200221.1|200171.1|200197.6|200147.6|10
1729530220000|2024-10-21 17:03:40|200197.5|200147.5|200201|200151|200203|200153|200197.1|200147.1|19
1729530230000|2024-10-21 17:03:50|200202.3|200152.3|200198.6|200148.6|200202.3|200152.3|200196.3|200146.3|5
1729530240000|2024-10-21 17:04:00|200197.6|200147.6|200202.8|200152.8|200203.6|200153.6|200197.6|200147.6|11
1729530250000|2024-10-21 17:04:10|200202.4|200152.4|200203|200153|200203|200153|200202.2|200152.2|6
1729530260000|2024-10-21 17:04:20|200202.2|200152.2|200200.8|200150.8|200202.2|200152.2|200196.3|200146.3|10
1729530270000|2024-10-21 17:04:30|200198.9|200148.9|200201|200151|200205.3|200155.3|200198.6|200148.6|19
1729530280000|2024-10-21 17:04:40|200200.8|200150.8|200203.5|200153.5|200205.3|200155.3|200200.8|200150.8|10
1729530290000|2024-10-21 17:04:50|200198.7|200148.7|200193.1|200143.1|200198.7|200148.7|200192.9|200142.9|16
1729530300000|2024-10-21 17:05:00|200193.4|200143.4|200202.3|200152.3|200202.5|200152.5|200192.8|200142.8|18
1729530310000|2024-10-21 17:05:10|200203.2|200153.2|200199.2|200149.2|200203.2|200153.2|200197.3|200147.3|9
1729530320000|2024-10-21 17:05:20|200204.3|200154.3|200237.2|200187.2|200276|200226|200204.3|200154.3|30
1729530330000|2024-10-21 17:05:30|200236.8|200186.8|200228.5|200178.5|200236.8|200186.8|200226.9|200176.9|15
1729530340000|2024-10-21 17:05:40|200228.4|200178.4|200231.2|200181.2|200234.7|200184.7|200226.2|200176.2|12
1729530350000|2024-10-21 17:05:50|200230.1|200180.1|200225|200175|200235.4|200185.4|200223.1|200173.1|13
1729530360000|2024-10-21 17:06:00|200224.8|200174.8|200222.1|200172.1|200227.9|200177.9|200222|200172|16
1729530370000|2024-10-21 17:06:10|200222|200172|200221.6|200171.6|200222.9|200172.9|200221.6|200171.6|10
1729530380000|2024-10-21 17:06:20|200221.3|200171.3|200208.4|200158.4|200223.1|200173.1|200208.4|200158.4|7
1729530390000|2024-10-21 17:06:30|200188.2|200138.2|200168.8|200118.8|200188.2|200138.2|200167.6|200117.6|21
1729530400000|2024-10-21 17:06:40|200167.4|200117.4|200211.2|200161.2|200211.3|200161.3|200167.4|200117.4|18
1729530410000|2024-10-21 17:06:50|200210.5|200160.5|200210.6|200160.6|200210.9|200160.9|200208.6|200158.6|6
1729530420000|2024-10-21 17:07:00|200215.2|200165.2|200287.6|200237.6|200292.8|200242.8|200215.2|200165.2|16
1729530430000|2024-10-21 17:07:10|200287|200237|200314.2|200264.2|200315|200265|200284.3|200234.3|17
1729530440000|2024-10-21 17:07:20|200314|200264|200284|200234|200314|200264|200278.2|200228.2|21
1729530450000|2024-10-21 17:07:30|200281.9|200231.9|200274.4|200224.4|200288.5|200238.5|200273|200223|20
1729530460000|2024-10-21 17:07:40|200274.2|200224.2|200264.2|200214.2|200276.2|200226.2|200262.7|200212.7|17
1729530470000|2024-10-21 17:07:50|200253.4|200203.4|200220.9|200170.9|200255.7|200205.7|200220.3|200170.3|25
1729530480000|2024-10-21 17:08:00|200225.7|200175.7|200205|200155|200225.7|200175.7|200201.4|200151.4|25
1729530490000|2024-10-21 17:08:10|200200.7|200150.7|200198.1|200148.1|200201.2|200151.2|200195.9|200145.9|16
1729530500000|2024-10-21 17:08:20|200197.5|200147.5|200196.8|200146.8|200197.5|200147.5|200194.9|200144.9|11
1729530510000|2024-10-21 17:08:30|200195.1|200145.1|200187.7|200137.7|200200.1|200150.1|200187.7|200137.7|16
1729530520000|2024-10-21 17:08:40|200187.8|200137.8|200191.5|200141.5|200210.3|200160.3|200187.8|200137.8|19
1729530530000|2024-10-21 17:08:50|200188.6|200138.6|200174.4|200124.4|200189.1|200139.1|200170|200120|26
1729530540000|2024-10-21 17:09:00|200174.1|200124.1|200188.8|200138.8|200191.7|200141.7|200160.1|200110.1|20
1729530550000|2024-10-21 17:09:10|200188.7|200138.7|200191.3|200141.3|200192.9|200142.9|200188.7|200138.7|9
1729530560000|2024-10-21 17:09:20|200191.6|200141.6|200190.8|200140.8|200191.6|200141.6|200190.8|200140.8|3
1729530570000|2024-10-21 17:09:30|200189.3|200139.3|200191.2|200141.2|200191.2|200141.2|200189.3|200139.3|2
1729530580000|2024-10-21 17:09:40|200192.8|200142.8|200202.1|200152.1|200206|200156|200192.7|200142.7|11
1729530590000|2024-10-21 17:09:50|200201.7|200151.7|200177|200127|200201.9|200151.9|200176.7|200126.7|13
1729530600000|2024-10-21 17:10:00|200174.5|200124.5|200167.2|200117.2|200174.5|200124.5|200164.3|200114.3|11
1729530610000|2024-10-21 17:10:10|200166.7|200116.7|200167.2|200117.2|200167.2|200117.2|200166.7|200116.7|3
1729530620000|2024-10-21 17:10:20|200168.9|200118.9|200169.2|200119.2|200169.4|200119.4|200168.9|200118.9|3
1729530630000|2024-10-21 17:10:30|200168.1|200118.1|200169.2|200119.2|200169.4|200119.4|200167.3|200117.3|6
1729530640000|2024-10-21 17:10:40|200167.7|200117.7|200192|200142|200199.8|200149.8|200167.7|200117.7|16
1729530650000|2024-10-21 17:10:50|200194.4|200144.4|200248.4|200116.3|200248.4|200158.7|200194.4|200116.3|15
1729530660000|2024-10-21 17:11:00|200247.4|200115.7|200207|200082|200247.4|200115.7|200206.3|200074.6|15
1729530670000|2024-10-21 17:11:10|200206.6|200081.6|200206|200081|200206.6|200081.6|200205.4|200080.4|5
1729530690000|2024-10-21 17:11:30|200205.6|200080.6|200212.1|200087.1|200212.1|200087.1|200205.6|200080.6|9
1729530700000|2024-10-21 17:11:40|200206.4|200081.4|200155.4|200030.4|200206.4|200081.4|200143.3|200018.3|20
1729530710000|2024-10-21 17:11:50|200155.7|200030.7|200149.6|200024.6|200155.7|200030.7|200146.8|200021.8|14
1729530720000|2024-10-21 17:12:00|200149.1|200024.1|200149.1|200024.1|200149.2|200024.2|200148.3|200023.3|7
1729530730000|2024-10-21 17:12:10|200148|200023|200148.3|200023.3|200148.3|200023.3|200148|200023|4
1729530740000|2024-10-21 17:12:20|200148.6|200023.6|200148.6|200023.6|200148.6|200023.6|200148.6|200023.6|1
1729530750000|2024-10-21 17:12:30|200145.2|200020.2|200107.3|199982.3|200145.2|200020.2|200107.2|199982.2|12
1729530760000|2024-10-21 17:12:40|200107.2|199982.2|200091.7|199966.7|200107.9|200010.9|200054.2|199966.3|18
1729530770000|2024-10-21 17:12:50|200100.4|199975.4|200091.1|199966.1|200103.8|199997.1|200047.1|199965.3|9
1729530780000|2024-10-21 17:13:00|200088.7|199963.7|200102.3|199977.3|200102.3|199977.3|200088.5|199963.5|16
1729530790000|2024-10-21 17:13:10|200102.9|199977.9|200100.6|199975.6|200102.9|199977.9|200098.4|199973.4|9
1729530800000|2024-10-21 17:13:20|200101.5|199976.5|200096.9|199971.9|200103.2|199978.2|200093.1|199968.1|15
1729530810000|2024-10-21 17:13:30|200096.4|199971.4|200092.4|199967.4|200096.4|199971.4|200092.4|199967.4|7
1729530820000|2024-10-21 17:13:40|200095|199970|200106.5|199981.5|200108.8|199983.8|200095|199970|21
1729530830000|2024-10-21 17:13:50|200108.4|199983.4|200115.8|199990.8|200116.2|199991.2|200101.9|199976.9|21
1729530840000|2024-10-21 17:14:00|200114.1|199989.1|200114.2|199989.2|200114.6|199989.6|200113.9|199988.9|9
1729530850000|2024-10-21 17:14:10|200114.4|199989.4|200114.6|199989.6|200115.1|199990.1|200114.1|199989.1|6
1729530860000|2024-10-21 17:14:20|200116.6|199991.6|200101|199976|200117.6|199992.6|200096.8|199971.8|15
1729530870000|2024-10-21 17:14:30|200101.3|199976.3|200101.7|199976.7|200104.9|199979.9|200101|199976|18
1729530880000|2024-10-21 17:14:40|200102.5|199977.5|200103.7|199978.7|200106.5|199981.5|200101.4|199976.4|27
1729530890000|2024-10-21 17:14:50|200103.9|199978.9|200104.6|199979.6|200105.4|199980.4|200099.9|199974.9|22
1729530900000|2024-10-21 17:15:00|200103.7|199978.7|200105.7|199980.7|200108.9|199983.9|200100.5|199975.5|18
1729530910000|2024-10-21 17:15:10|200105.9|199980.9|200064.6|200014.6|200118.3|200018.9|200064.6|199975.2|18
1729530920000|2024-10-21 17:15:20|200064.4|200014.4|200063.8|200013.8|200064.6|200014.6|200062.8|200012.8|19
1729530930000|2024-10-21 17:15:30|200063.9|200013.9|200096.4|199971.4|200096.7|200015.5|200061|199971.1|17
1729530940000|2024-10-21 17:15:40|200096.1|199971.1|200097.6|199972.6|200098.2|199973.2|200093.6|199968.6|10
1729530950000|2024-10-21 17:15:50|200097.9|199972.9|200097.9|199972.9|200097.9|199972.9|200095.1|199970.1|8
1729530960000|2024-10-21 17:16:00|199994.3|199944.3|199996.7|199946.7|200012.1|199962.1|199994.3|199944.3|18
1729530970000|2024-10-21 17:16:10|200034.2|199909.2|200031.9|199906.9|200034.2|199909.2|200028.5|199903.5|13
1729530980000|2024-10-21 17:16:20|200032.1|199907.1|200038.3|199913.3|200038.3|199913.3|200023.2|199898.2|15
1729530990000|2024-10-21 17:16:30|200038.4|199913.4|200034|199909|200038.6|199913.6|200027|199902|10
1729531000000|2024-10-21 17:16:40|200034.5|199909.5|200039.6|199914.6|200039.6|199914.6|200034.5|199909.5|11
1729531010000|2024-10-21 17:16:50|200039.4|199914.4|200042.3|199917.3|200042.3|199917.3|200038.8|199913.8|7
1729531020000|2024-10-21 17:17:00|200039.2|199914.2|200036.4|199911.4|200046.8|199921.8|200032.9|199907.9|15
1729531030000|2024-10-21 17:17:10|200036.2|199911.2|200037.3|199912.3|200037.3|199912.3|200032.8|199907.8|12
1729531040000|2024-10-21 17:17:20|200037.6|199912.6|200037.4|199912.4|200037.7|199912.7|200037.4|199912.4|4
1729531050000|2024-10-21 17:17:30|200037.3|199912.3|200035.3|199910.3|200037.3|199912.3|200033.5|199908.5|8
1729531060000|2024-10-21 17:17:40|200035.6|199910.6|200058.9|199933.9|200061.5|199936.5|200035.6|199910.6|11
1729531070000|2024-10-21 17:17:50|200059.1|199934.1|200066.2|199941.2|200067.9|199942.9|200059.1|199934.1|16
1729531080000|2024-10-21 17:18:00|200065.5|199940.5|200065.6|199940.6|200071.8|199946.8|200061|199936|18
1729531090000|2024-10-21 17:18:10|200063.3|199938.3|200051.8|199926.8|200063.7|199938.7|200050.5|199925.5|20
1729531100000|2024-10-21 17:18:20|200051.6|199926.6|200039.1|199989.1|200054.2|199994.2|200039|199926.2|10
1729531110000|2024-10-21 17:18:30|200039.2|199989.2|200041.4|199991.4|200041.7|199991.7|200039.2|199989.2|4
1729531120000|2024-10-21 17:18:40|200041.9|199991.9|200041.2|199991.2|200041.9|199991.9|200041.2|199991.2|3
1729531130000|2024-10-21 17:18:50|200046.3|199996.3|200058|200008|200060.9|200010.9|200046.3|199996.3|28
1729531140000|2024-10-21 17:19:00|200056.1|200006.1|200047.3|199997.3|200056.1|200006.1|200036.6|199986.6|16
1729531150000|2024-10-21 17:19:10|200046.8|199996.8|200009|199959|200062.1|200012.1|200008.8|199958.8|21
1729531160000|2024-10-21 17:19:20|200008.8|199958.8|200009.2|199959.2|200009.3|199959.3|200008.6|199958.6|4
1729531170000|2024-10-21 17:19:30|200009.3|199959.3|200011.5|199961.5|200011.8|199961.8|200009.3|199959.3|7
1729531180000|2024-10-21 17:19:40|200012.7|199962.7|200034.8|199984.8|200034.8|199984.8|200011.8|199961.8|21
1729531190000|2024-10-21 17:19:50|200035.2|199985.2|200032.7|199982.7|200040.2|199990.2|200031.5|199981.5|11
1729531200000|2024-10-21 17:20:00|200031.2|199981.2|200012.3|199962.3|200032.6|199982.6|200010.4|199960.4|18
1729531210000|2024-10-21 17:20:10|200012.9|199962.9|200012.9|199962.9|200015.4|199965.4|200011.5|199961.5|14
1729531220000|2024-10-21 17:20:20|200014.1|199964.1|200015.8|199965.8|200019.5|199969.5|200011.4|199961.4|13
1729531230000|2024-10-21 17:20:30|200014.2|199964.2|200014.1|199964.1|200015.3|199965.3|200014|199964|5
1729531240000|2024-10-21 17:20:40|200013.1|199963.1|200009.4|199959.4|200013.3|199963.3|200006.5|199956.5|18
1729531250000|2024-10-21 17:20:50|200010.5|199960.5|200004.1|199954.1|200011.5|199961.5|200004.1|199954.1|13
1729531260000|2024-10-21 17:21:00|200002.3|199952.3|199946.1|199896.1|200002.3|199952.3|199942.2|199892.2|23
1729531270000|2024-10-21 17:21:10|199948.4|199898.4|199955.9|199905.9|199958.8|199908.8|199943.6|199893.6|20
1729531280000|2024-10-21 17:21:20|199954.9|199904.9|199952.3|199902.3|199957.2|199907.2|199950.3|199900.3|15
1729531290000|2024-10-21 17:21:30|199951.3|199901.3|199951.7|199901.7|199955.7|199905.7|199949.5|199899.5|15
1729531300000|2024-10-21 17:21:40|199952.8|199902.8|199985.3|199935.3|199991.8|199941.8|199952.8|199902.8|17
1729531310000|2024-10-21 17:21:50|199985.5|199935.5|199988.5|199938.5|199991.2|199941.2|199985.5|199935.5|16
1729531320000|2024-10-21 17:22:00|199986.9|199936.9|199987|199937|199989.8|199939.8|199986.9|199936.9|12
1729531330000|2024-10-21 17:22:10|199987.2|199937.2|199987.2|199937.2|199987.2|199937.2|199986.7|199936.7|5
1729531340000|2024-10-21 17:22:20|199986.7|199936.7|199985.8|199935.8|199987|199937|199985.8|199935.8|5
1729531350000|2024-10-21 17:22:30|199985.3|199935.3|199981|199931|199985.3|199935.3|199978.7|199928.7|7
1729531360000|2024-10-21 17:22:40|199981.5|199931.5|199983.5|199933.5|199985.6|199935.6|199980.8|199930.8|9
1729531370000|2024-10-21 17:22:50|199982.8|199932.8|199985|199935|199987.9|199937.9|199982.8|199932.8|9
1729531380000|2024-10-21 17:23:00|199983|199933|199885.7|199835.7|199983|199933|199884.4|199834.4|18
1729531390000|2024-10-21 17:23:10|199884.7|199834.7|199878.5|199828.5|199884.9|199834.9|199878|199828|12
1729531400000|2024-10-21 17:23:20|199878.7|199828.7|199878|199828|199879.3|199829.3|199875.5|199825.5|12
1729531410000|2024-10-21 17:23:30|199880.9|199830.9|199891.2|199841.2|199892.7|199842.7|199867.9|199817.9|21
1729531420000|2024-10-21 17:23:40|199890.9|199840.9|199885.6|199835.6|199899.2|199849.2|199882.7|199832.7|13
1729531430000|2024-10-21 17:23:50|199880.2|199830.2|199883.9|199833.9|199883.9|199833.9|199880.2|199830.2|8
1729531440000|2024-10-21 17:24:00|199882.4|199832.4|199872.4|199822.4|199882.4|199832.4|199872.4|199822.4|13
1729531450000|2024-10-21 17:24:10|199872.2|199822.2|199868.6|199818.6|199872.4|199822.4|199868|199818|11
1729531460000|2024-10-21 17:24:20|199871|199821|199870.5|199820.5|199872.8|199822.8|199868.8|199818.8|18
1729531470000|2024-10-21 17:24:30|199870.7|199820.7|199877.3|199827.3|199882.5|199832.5|199867.9|199817.9|20
1729531480000|2024-10-21 17:24:40|199877.1|199827.1|199878.1|199828.1|199878.6|199828.6|199876.2|199826.2|11
1729531490000|2024-10-21 17:24:50|199878.6|199828.6|199877.8|199827.8|199881.4|199831.4|199877.6|199827.6|13
1729531500000|2024-10-21 17:25:00|199870.8|199820.8|199884.4|199834.4|199886.3|199836.3|199869.9|199819.9|20
1729531510000|2024-10-21 17:25:10|199893|199843|199951.6|199901.6|199951.8|199901.8|199893|199843|17
1729531520000|2024-10-21 17:25:20|199951.3|199901.3|199982.2|199932.2|199982.5|199932.5|199951.3|199901.3|13
1729531530000|2024-10-21 17:25:30|199983.7|199933.7|199991.6|199941.6|199992.3|199942.3|199983.5|199933.5|15
1729531540000|2024-10-21 17:25:40|199999.7|199949.7|199991.6|199941.6|199999.7|199949.7|199988.7|199938.7|14
1729531550000|2024-10-21 17:25:50|199992.2|199942.2|199988.4|199938.4|199992.2|199942.2|199988.1|199938.1|14
1729531560000|2024-10-21 17:26:00|199949.4|199899.4|199952.2|199902.2|199958.1|199908.1|199949.1|199899.1|15
1729531570000|2024-10-21 17:26:10|199952.9|199902.9|199954.5|199904.5|199955.3|199905.3|199951.9|199901.9|12
1729531580000|2024-10-21 17:26:20|199956.1|199906.1|199954.1|199904.1|199956.6|199906.6|199953.6|199903.6|9
1729531590000|2024-10-21 17:26:30|199954.3|199904.3|199956.4|199906.4|199957.1|199907.1|199954|199904|7
1729531600000|2024-10-21 17:26:40|199956.6|199906.6|200027.7|199902.7|200027.7|199949.9|199955.8|199902.4|7
1729531610000|2024-10-21 17:26:50|199991|199941|199931.4|199881.4|199991|199941|199928.4|199878.4|10
1729531620000|2024-10-21 17:27:00|199938.9|199888.9|199898.1|199848.1|199938.9|199888.9|199895.3|199845.3|16
1729531630000|2024-10-21 17:27:10|199888.4|199838.4|199907.3|199857.3|199912.6|199862.6|199888.4|199838.4|8
1729531640000|2024-10-21 17:27:20|199919.8|199869.8|199937.8|199887.8|199939.8|199889.8|199910.2|199860.2|6
1729531650000|2024-10-21 17:27:30|199937.6|199887.6|199999.9|199874.9|200000.7|199887.6|199937.6|199867.7|11
1729531660000|2024-10-21 17:27:40|199994.5|199869.5|199886|199836|199994.5|199876.1|199885.2|199835.2|11
1729531670000|2024-10-21 17:27:50|199885.9|199835.9|199885.9|199835.9|199885.9|199835.9|199885.9|199835.9|1
1729531680000|2024-10-21 17:28:00|199886|199836|199925.5|199800.5|199925.5|199838.3|199886|199800.5|6
1729531690000|2024-10-21 17:28:10|199896.6|199846.6|199896.6|199846.6|199896.6|199846.6|199896.6|199846.6|1
1729531700000|2024-10-21 17:28:20|199904.9|199854.9|199960.4|199835.4|199961.7|199876.1|199904.9|199822.4|12
1729531710000|2024-10-21 17:28:30|199960.9|199835.9|199950.7|199825.7|199962.3|199837.3|199950.7|199825.7|16
1729531720000|2024-10-21 17:28:40|199953|199828|199951.1|199826.1|199954.6|199829.6|199947.1|199822.1|10
1729531730000|2024-10-21 17:28:50|199945.7|199820.7|199942.4|199817.4|199945.7|199820.7|199942.4|199817.4|10
1729531740000|2024-10-21 17:29:00|199941.7|199816.7|199944.4|199819.4|199946.6|199821.6|199940|199815|12
1729531750000|2024-10-21 17:29:10|199945|199820|199912.7|199862.7|199945|199863.2|199906.9|199817.3|8
1729531760000|2024-10-21 17:29:20|199940.5|199815.5|199891.2|199841.2|199944.2|199866|199883|199815.5|16
1729531770000|2024-10-21 17:29:30|199882.7|199832.7|199941.8|199816.8|199943.7|199865.8|199882.7|199801.5|13
1729531780000|2024-10-21 17:29:40|199942|199817|199944.1|199819.1|199944.1|199819.1|199941.5|199816.5|7
1729531790000|2024-10-21 17:29:50|199944.6|199819.6|199943.8|199818.8|199944.6|199819.6|199943.4|199818.4|5
1729531800000|2024-10-21 17:30:00|199942.9|199817.9|199942.1|199817.1|199945.8|199820.8|199938.1|199813.1|15
1729531810000|2024-10-21 17:30:10|199941.9|199816.9|199902|199852|199943.4|199874|199898.8|199815.5|14
1729531820000|2024-10-21 17:30:20|199902.3|199852.3|199903.3|199853.3|199904.9|199854.9|199900.9|199850.9|11
1729531830000|2024-10-21 17:30:30|199903.2|199853.2|199903.2|199853.2|199903.2|199853.2|199903.2|199853.2|1
1729531840000|2024-10-21 17:30:40|199904.7|199854.7|199906.5|199856.5|199907.9|199857.9|199900.9|199850.9|11
1729531850000|2024-10-21 17:30:50|199906.3|199856.3|199903.9|199853.9|199911.1|199861.1|199901.8|199851.8|13
1729531860000|2024-10-21 17:31:00|199904.4|199854.4|199833.9|199783.9|199910.1|199860.1|199833.9|199783.9|12
1729531870000|2024-10-21 17:31:10|199837.7|199787.7|199874.6|199749.6|199874.6|199801.3|199831.4|199749.6|16
1729531880000|2024-10-21 17:31:20|199874|199749|199881.1|199756.1|199883|199758|199872.8|199747.8|11
1729531890000|2024-10-21 17:31:30|199881.6|199756.6|199882.5|199757.5|199882.6|199757.6|199881.6|199756.6|6
1729531900000|2024-10-21 17:31:40|199884.9|199759.9|199867.7|199817.7|199884.9|199825.7|199860.3|199759.9|18
1729531910000|2024-10-21 17:31:50|199867.4|199817.4|199864.2|199814.2|199867.4|199817.4|199864|199814|13
1729531920000|2024-10-21 17:32:00|199864|199814|199838|199788|199864|199814|199835.2|199785.2|14
1729531930000|2024-10-21 17:32:10|199837.8|199787.8|199832.6|199782.6|199838.4|199788.4|199829.8|199779.8|5
1729531940000|2024-10-21 17:32:20|199834.7|199784.7|199834.2|199784.2|199834.7|199784.7|199834.1|199784.1|8
1729531950000|2024-10-21 17:32:30|199834.7|199784.7|199822.5|199772.5|199834.7|199784.7|199822.3|199772.3|11
1729531960000|2024-10-21 17:32:40|199822.7|199772.7|199816.8|199766.8|199823.2|199773.2|199816.6|199766.6|10
1729531970000|2024-10-21 17:32:50|199816.7|199766.7|199829.3|199779.3|199829.9|199779.9|199816.7|199766.7|15
1729531980000|2024-10-21 17:33:00|199827.6|199777.6|199820.2|199770.2|199828.8|199778.8|199819|199769|17
1729531990000|2024-10-21 17:33:10|199819.8|199769.8|199822.7|199772.7|199824|199774|199819.8|199769.8|13
1729532000000|2024-10-21 17:33:20|199823.2|199773.2|199823.3|199773.3|199823.3|199773.3|199822.5|199772.5|5
1729532010000|2024-10-21 17:33:30|199821.6|199771.6|199852.5|199727.5|199852.5|199772.5|199791.8|199710.2|16
1729532020000|2024-10-21 17:33:40|199852.8|199727.8|199854.7|199729.7|199855.6|199730.6|199852.8|199727.8|6
1729532030000|2024-10-21 17:33:50|199854.5|199729.5|199865.7|199740.7|199865.7|199740.7|199854.5|199729.5|11
1729532040000|2024-10-21 17:34:00|199864.1|199739.1|199942.8|199817.8|199944.5|199822.6|199863.1|199738.1|15
1729532050000|2024-10-21 17:34:10|199942.3|199817.3|199944.2|199819.2|199944.2|199819.2|199942.3|199817.3|2
1729532060000|2024-10-21 17:34:20|199944.1|199819.1|199942.2|199817.2|199945.2|199820.2|199941.7|199816.7|8
1729532070000|2024-10-21 17:34:30|199951.1|199826.1|199934.7|199884.7|199951.1|199885|199912.4|199826.1|15
1729532080000|2024-10-21 17:34:40|199935.2|199885.2|199922.2|199872.2|199935.2|199885.2|199904.8|199854.8|15
1729532090000|2024-10-21 17:34:50|199922.6|199872.6|199884.4|199834.4|199922.6|199872.6|199879.9|199829.9|15
1729532100000|2024-10-21 17:35:00|199884.3|199834.3|199826.3|199776.3|199884.3|199834.3|199821.9|199771.9|16
1729532110000|2024-10-21 17:35:10|199827|199777|199808|199758|199827.5|199777.5|199801.2|199751.2|20
1729532120000|2024-10-21 17:35:20|199807.7|199757.7|199804.6|199754.6|199809.8|199759.8|199794.9|199744.9|15
1729532130000|2024-10-21 17:35:30|199802.9|199752.9|199786.1|199736.1|199802.9|199752.9|199783.1|199733.1|22
1729532140000|2024-10-21 17:35:40|199786.3|199736.3|199757|199707|199786.3|199736.3|199751.5|199701.5|16
1729532150000|2024-10-21 17:35:50|199754.1|199704.1|199820.5|199695.5|199820.5|199730.7|199749.1|199694|25
1729532160000|2024-10-21 17:36:00|199819.5|199694.5|199827.8|199702.8|199827.8|199702.8|199819.5|199694.5|10
1729532170000|2024-10-21 17:36:10|199828|199703|199832.3|199707.3|199833.1|199708.1|199827.7|199702.7|8
1729532180000|2024-10-21 17:36:20|199831.8|199706.8|199832.1|199707.1|199832.1|199707.1|199831.3|199706.3|6
1729532190000|2024-10-21 17:36:30|199832|199707|199826.5|199701.5|199832|199707|199825.2|199700.2|12
1729532200000|2024-10-21 17:36:40|199825.8|199700.8|199826.8|199701.8|199827|199702|199825.5|199700.5|20
1729532210000|2024-10-21 17:36:50|199826.3|199701.3|199831.4|199706.4|199831.4|199706.4|199826.3|199701.3|8
1729532220000|2024-10-21 17:37:00|199830.4|199705.4|199829|199704|199830.4|199705.4|199823.2|199698.2|24
1729532230000|2024-10-21 17:37:10|199828|199703|199828.5|199703.5|199829.9|199704.9|199821.7|199696.7|13
1729532240000|2024-10-21 17:37:20|199829|199704|199829|199704|199829|199704|199828.5|199703.5|3
1729532250000|2024-10-21 17:37:30|199828.5|199703.5|199860.5|199735.5|199878.6|199753.6|199828.5|199703.5|14
1729532260000|2024-10-21 17:37:40|199862.9|199737.9|199859|199734|199863|199738|199845.2|199720.2|15
1729532270000|2024-10-21 17:37:50|199859.7|199734.7|199863.3|199738.3|199863.3|199738.3|199859|199734|13
1729532280000|2024-10-21 17:38:00|199863.1|199738.1|199862.7|199737.7|199863.4|199738.4|199862.7|199737.7|6
1729532290000|2024-10-21 17:38:10|199862.4|199737.4|199864.8|199739.8|199864.8|199739.8|199862.4|199737.4|8
1729532300000|2024-10-21 17:38:20|199864.4|199739.4|199863.9|199738.9|199864.4|199739.4|199863.4|199738.4|5
1729532310000|2024-10-21 17:38:30|199863.6|199738.6|199860.5|199735.5|199863.9|199738.9|199852.3|199727.3|9
1729532320000|2024-10-21 17:38:40|199860.7|199735.7|199868.2|199743.2|199868.7|199743.7|199860.7|199735.7|9
1729532330000|2024-10-21 17:38:50|199867.9|199742.9|199868.7|199743.7|199869.2|199744.2|199867.9|199742.9|15
1729532340000|2024-10-21 17:39:00|199868.6|199743.6|199859.2|199734.2|199868.6|199743.6|199859.2|199734.2|8
1729532350000|2024-10-21 17:39:10|199859.4|199734.4|199864.9|199739.9|199865.6|199740.6|199859.4|199734.4|11
1729532360000|2024-10-21 17:39:20|199864.7|199739.7|199859|199734|199865|199740|199858.5|199733.5|5
1729532370000|2024-10-21 17:39:30|199859.3|199734.3|199858.8|199733.8|199859.3|199734.3|199858.5|199733.5|5
1729532380000|2024-10-21 17:39:40|199858.6|199733.6|199894.6|199769.6|199897.5|199772.5|199858.6|199733.6|14
1729532390000|2024-10-21 17:39:50|199894|199769|199901.5|199776.5|199902.2|199777.2|199893.5|199768.5|13
1729532400000|2024-10-21 17:40:00|199901.1|199776.1|199892|199767|199901.1|199776.1|199888.5|199763.5|17
1729532410000|2024-10-21 17:40:10|199892.5|199767.5|199863.1|199813.1|199900.8|199813.1|199863.1|199767.5|6
1729532420000|2024-10-21 17:40:20|199861.8|199811.8|199864.9|199814.9|199865|199815|199859.5|199809.5|11
1729532430000|2024-10-21 17:40:30|199865.1|199815.1|199868.6|199818.6|199868.6|199818.6|199865|199815|7
1729532440000|2024-10-21 17:40:40|199869.1|199819.1|199872.5|199822.5|199873.4|199823.4|199867.8|199817.8|12
1729532450000|2024-10-21 17:40:50|199868.9|199818.9|199872.2|199822.2|199873|199823|199868.9|199818.9|5
1729532460000|2024-10-21 17:41:00|199867.4|199817.4|199870.9|199820.9|199872|199822|199867.4|199817.4|9
1729532470000|2024-10-21 17:41:10|199870.4|199820.4|199870.9|199820.9|199870.9|199820.9|199870.4|199820.4|2
1729532480000|2024-10-21 17:41:20|199871.9|199821.9|199871.4|199821.4|199871.9|199821.9|199871.2|199821.2|13
1729532490000|2024-10-21 17:41:30|199871.9|199821.9|199870.2|199820.2|199908.5|199821.9|199866.9|199783|5
1729532500000|2024-10-21 17:41:40|199871.4|199821.4|199872.9|199822.9|199872.9|199822.9|199871.4|199821.4|3
1729532510000|2024-10-21 17:41:50|199873.4|199823.4|199870.8|199820.8|199873.4|199823.4|199870.4|199820.4|4
1729532520000|2024-10-21 17:42:00|199871.1|199821.1|199872.6|199822.6|199873.7|199823.7|199869.6|199819.6|9
1729532530000|2024-10-21 17:42:10|199874|199824|199874.6|199824.6|199874.9|199824.9|199874|199824|3
1729532540000|2024-10-21 17:42:20|199875.1|199825.1|199873.8|199823.8|199902.2|199852.2|199866.4|199816.4|20
1729532550000|2024-10-21 17:42:30|199873.5|199823.5|199909|199859|199909|199859|199873.5|199823.5|20
1729532560000|2024-10-21 17:42:40|199913.8|199863.8|199929.4|199879.4|199932|199882|199913.8|199863.8|18
1729532570000|2024-10-21 17:42:50|199923.4|199873.4|199885.9|199835.9|199927.7|199877.7|199880.9|199830.9|15
1729532580000|2024-10-21 17:43:00|199877.6|199827.6|199873.8|199823.8|199880.9|199830.9|199872|199822|19
1729532590000|2024-10-21 17:43:10|199874.1|199824.1|199873.9|199823.9|199874.7|199824.7|199873.9|199823.9|3
1729532600000|2024-10-21 17:43:20|199874.4|199824.4|199874.1|199824.1|199874.4|199824.4|199873.3|199823.3|4
1729532610000|2024-10-21 17:43:30|199873.3|199823.3|199872.9|199822.9|199874.1|199824.1|199872.9|199822.9|5
1729532620000|2024-10-21 17:43:40|199873.3|199823.3|199874.3|199824.3|199877.7|199827.7|199873.3|199823.3|4
1729532630000|2024-10-21 17:43:50|199878.3|199828.3|199900.6|199850.6|199906.1|199856.1|199874.6|199824.6|15
1729532640000|2024-10-21 17:44:00|199899.6|199849.6|199912.1|199862.1|199912.1|199862.1|199899.5|199849.5|16
1729532650000|2024-10-21 17:44:10|199911.7|199861.7|199901.5|199851.5|199911.7|199861.7|199894.9|199844.9|17
1729532660000|2024-10-21 17:44:20|199901.7|199851.7|199893.6|199843.6|199901.7|199851.7|199885.8|199835.8|11
1729532670000|2024-10-21 17:44:30|199893.1|199843.1|199890|199840|199894.3|199844.3|199886.4|199836.4|14
1729532680000|2024-10-21 17:44:40|199889.8|199839.8|199899.9|199849.9|199901.1|199851.1|199889.8|199839.8|16
1729532690000|2024-10-21 17:44:50|199899.8|199849.8|199907.6|199857.6|199907.8|199857.8|199899.8|199849.8|10
1729532700000|2024-10-21 17:45:00|199905.8|199855.8|199890|199840|199907.3|199857.3|199888.5|199838.5|20
1729532710000|2024-10-21 17:45:10|199889.6|199839.6|199926.9|199876.9|199927.1|199877.1|199887.6|199837.6|18
1729532720000|2024-10-21 17:45:20|199926.4|199876.4|199933.6|199883.6|199934.9|199884.9|199925.7|199875.7|8
1729532730000|2024-10-21 17:45:30|199932.8|199882.8|199928|199878|199932.8|199882.8|199926.7|199876.7|13
1729532740000|2024-10-21 17:45:40|199927|199877|199926.7|199876.7|199927.9|199877.9|199926.4|199876.4|6
1729532750000|2024-10-21 17:45:50|199927.2|199877.2|199927.7|199877.7|199930.8|199880.8|199926.7|199876.7|10
1729532760000|2024-10-21 17:46:00|199932.3|199882.3|199888.8|199838.8|199932.3|199882.3|199868.7|199818.7|26
1729532770000|2024-10-21 17:46:10|199889.6|199839.6|199874.5|199824.5|199893|199843|199871.7|199821.7|25
1729532780000|2024-10-21 17:46:20|199874|199824|199866.3|199816.3|199876|199826|199866.3|199816.3|19
1729532790000|2024-10-21 17:46:30|199867.6|199817.6|199896.2|199846.2|199899.3|199849.3|199866.3|199816.3|19
1729532800000|2024-10-21 17:46:40|199899|199849|199903.2|199853.2|199906.6|199856.6|199899|199849|22
1729532810000|2024-10-21 17:46:50|199904.7|199854.7|199918.4|199868.4|199918.9|199868.9|199904.7|199854.7|18
1729532820000|2024-10-21 17:47:00|199911.1|199861.1|199869.1|199819.1|199918.5|199868.5|199866.4|199816.4|19
1729532830000|2024-10-21 17:47:10|199868.7|199818.7|199855.4|199805.4|199869.3|199819.3|199855.4|199805.4|13
1729532840000|2024-10-21 17:47:20|199856.5|199806.5|199836.8|199786.8|199856.5|199806.5|199828.4|199778.4|21
1729532850000|2024-10-21 17:47:30|199837.4|199787.4|199837.8|199787.8|199837.8|199787.8|199837.4|199787.4|5
1729532860000|2024-10-21 17:47:40|199837.4|199787.4|199918.8|199793.8|199918.9|199793.9|199837.4|199779.9|15
1729532870000|2024-10-21 17:47:50|199918|199793|199915.6|199790.6|199918.4|199793.4|199915|199790|15
1729532880000|2024-10-21 17:48:00|199908.8|199783.8|199914.6|199789.6|199914.9|199789.9|199908.8|199783.8|5
1729532890000|2024-10-21 17:48:10|199910.9|199785.9|199904.9|199779.9|199914.6|199789.6|199900.9|199775.9|14
1729532900000|2024-10-21 17:48:20|199904.5|199779.5|199832.6|199782.6|199905.2|199788.9|199832.6|199772.5|12
1729532910000|2024-10-21 17:48:30|199831.5|199781.5|199833.2|199783.2|199838.6|199788.6|199830.2|199780.2|16
1729532920000|2024-10-21 17:48:40|199833.4|199783.4|199833.6|199783.6|199833.6|199783.6|199833.2|199783.2|7
1729532930000|2024-10-21 17:48:50|199833.7|199783.7|199835.1|199785.1|199836.5|199786.5|199833.4|199783.4|7
1729532940000|2024-10-21 17:49:00|199835.2|199785.2|199868|199818|199873.4|199823.4|199835.2|199785.2|6
1729532950000|2024-10-21 17:49:10|199867.8|199817.8|199867.6|199817.6|199868.2|199818.2|199867.6|199817.6|3
1729532960000|2024-10-21 17:49:20|199867.7|199817.7|199841|199791|199868.2|199818.2|199841|199791|11
1729532970000|2024-10-21 17:49:30|199843.1|199793.1|199833.5|199783.5|199843.1|199793.1|199832.2|199782.2|15
1729532980000|2024-10-21 17:49:40|199833.2|199783.2|199834.1|199784.1|199834.4|199784.4|199831.4|199781.4|13
1729532990000|2024-10-21 17:49:50|199834.3|199784.3|199837|199787|199837|199787|199831.5|199781.5|10
1729533000000|2024-10-21 17:50:00|199835|199785|199836.3|199786.3|199836.3|199786.3|199830.1|199780.1|16
1729533010000|2024-10-21 17:50:10|199836.7|199786.7|199833.5|199783.5|199836.7|199786.7|199832.8|199782.8|8
1729533020000|2024-10-21 17:50:20|199834|199784|199835.3|199785.3|199835.8|199785.8|199833.2|199783.2|7
1729533030000|2024-10-21 17:50:30|199835.2|199785.2|199868.5|199818.5|199873.2|199823.2|199835.2|199785.2|22
1729533040000|2024-10-21 17:50:40|199869.2|199819.2|199859.8|199809.8|199869.2|199819.2|199853|199803|15
1729533050000|2024-10-21 17:50:50|199860.1|199810.1|199861|199811|199862|199812|199860.1|199810.1|10
1729533060000|2024-10-21 17:51:00|199854.1|199804.1|199819.9|199769.9|199855.8|199805.8|199818.1|199768.1|21
1729533070000|2024-10-21 17:51:10|199820.1|199770.1|199793.2|199743.2|199822|199772|199790.2|199740.2|17
1729533080000|2024-10-21 17:51:20|199792.6|199742.6|199791.8|199741.8|199793|199743|199791.8|199741.8|8
1729533090000|2024-10-21 17:51:30|199792.2|199742.2|199785.2|199735.2|199793.6|199743.6|199784.6|199734.6|11
1729533100000|2024-10-21 17:51:40|199784.4|199734.4|199788.5|199738.5|199788.5|199738.5|199784.1|199734.1|14
1729533110000|2024-10-21 17:51:50|199788|199738|199790.5|199740.5|199792.2|199742.2|199786.7|199736.7|9
1729533120000|2024-10-21 17:52:00|199789.9|199739.9|199790.8|199740.8|199792.4|199742.4|199789.9|199739.9|9
1729533130000|2024-10-21 17:52:10|199791.5|199741.5|199790.9|199740.9|199791.5|199741.5|199790.9|199740.9|4
1729533140000|2024-10-21 17:52:20|199791.9|199741.9|199866.9|199741.9|199871.7|199786.6|199791.3|199739.2|19
1729533150000|2024-10-21 17:52:30|199820.7|199770.7|199862.9|199737.9|199865.7|199770.7|199810.7|199731.2|16
1729533160000|2024-10-21 17:52:40|199863|199738|199847.3|199722.3|199863|199738|199846.9|199721.9|11
1729533170000|2024-10-21 17:52:50|199847.1|199722.1|199848.8|199723.8|199848.8|199723.8|199847.1|199722.1|3
1729533180000|2024-10-21 17:53:00|199846.2|199721.2|199793.2|199743.2|199846.2|199743.2|199785|199695|18
1729533190000|2024-10-21 17:53:10|199793.3|199743.3|199831.2|199706.2|199831.4|199743.5|199793.3|199706|8
1729533200000|2024-10-21 17:53:20|199833.6|199708.6|199864.9|199739.9|199874.7|199780.7|199830.7|199708.6|13
1729533210000|2024-10-21 17:53:30|199864|199739|199868.5|199743.5|199868.8|199743.8|199864|199739|9
1729533220000|2024-10-21 17:53:40|199866.9|199741.9|199866.4|199741.4|199866.9|199741.9|199866.4|199741.4|3
1729533230000|2024-10-21 17:53:50|199863.4|199738.4|199869.6|199744.6|199870|199745|199863.4|199738.4|8
1729533240000|2024-10-21 17:54:00|199868.6|199743.6|199849.6|199799.6|199868.6|199810.9|199849.3|199737.1|17
1729533250000|2024-10-21 17:54:10|199848.1|199798.1|199934.6|199809.6|199936.9|199825.7|199834.2|199784.2|23
1729533260000|2024-10-21 17:54:20|199936.2|199811.2|199910|199785|199939.7|199814.7|199906.1|199781.1|16
1729533270000|2024-10-21 17:54:30|199909.7|199784.7|199905.9|199780.9|199912.2|199787.2|199902.1|199777.1|16
1729533280000|2024-10-21 17:54:40|199905.6|199780.6|199907.4|199782.4|199910.1|199785.1|199905.6|199780.6|5
1729533290000|2024-10-21 17:54:50|199903.8|199778.8|199904.2|199779.2|199911.8|199786.8|199899.3|199774.3|10
1729533300000|2024-10-21 17:55:00|199893.7|199768.7|199877.4|199752.4|199893.7|199768.7|199872|199747|15
1729533310000|2024-10-21 17:55:10|199876.9|199751.9|199838.5|199788.5|199878.4|199788.5|199838.5|199751.5|7
1729533320000|2024-10-21 17:55:20|199839.2|199789.2|199851.7|199801.7|199852.2|199802.2|199839|199789|19
1729533330000|2024-10-21 17:55:30|199852|199802|199853|199803|199853.2|199803.2|199848.1|199798.1|7
1729533340000|2024-10-21 17:55:40|199851.4|199801.4|199824.7|199774.7|199851.4|199801.4|199817.7|199767.7|15
1729533350000|2024-10-21 17:55:50|199825|199775|199824.7|199774.7|199825|199775|199824.7|199774.7|3
1729533360000|2024-10-21 17:56:00|199817.3|199767.3|199824.7|199774.7|199825.8|199775.8|199817.3|199767.3|11
1729533370000|2024-10-21 17:56:10|199821.7|199771.7|199820.5|199770.5|199823.9|199773.9|199820.5|199770.5|8
1729533380000|2024-10-21 17:56:20|199820.8|199770.8|199798.3|199748.3|199822.2|199772.2|199798.3|199748.3|11
1729533390000|2024-10-21 17:56:30|199808.2|199758.2|199774.6|199724.6|199808.2|199758.2|199765.7|199715.7|26
1729533400000|2024-10-21 17:56:40|199773.4|199723.4|199749|199699|199773.4|199723.4|199745.9|199695.9|25
1729533410000|2024-10-21 17:56:50|199748.3|199698.3|199816.1|199766.1|199816.4|199766.4|199748.1|199698.1|11
1729533420000|2024-10-21 17:57:00|199816.4|199766.4|199820.1|199770.1|199823.7|199773.7|199816.3|199766.3|11
1729533430000|2024-10-21 17:57:10|199819.6|199769.6|199819.7|199769.7|199820.3|199770.3|199819.6|199769.6|4
1729533440000|2024-10-21 17:57:20|199819.9|199769.9|199823.9|199773.9|199824.6|199774.6|199819.9|199769.9|8
1729533450000|2024-10-21 17:57:30|199828.5|199778.5|199854.9|199804.9|199860|199810|199828.5|199778.5|15
1729533460000|2024-10-21 17:57:40|199847.8|199797.8|199829.5|199779.5|199847.8|199797.8|199823.9|199773.9|25
1729533470000|2024-10-21 17:57:50|199830.3|199780.3|199829.3|199779.3|199830.3|199780.3|199824.9|199774.9|19
1729533480000|2024-10-21 17:58:00|199824.3|199774.3|199821.7|199771.7|199831.2|199781.2|199819.3|199769.3|26
1729533490000|2024-10-21 17:58:10|199822.4|199772.4|199824.2|199774.2|199826.5|199776.5|199822.4|199772.4|15
1729533500000|2024-10-21 17:58:20|199823.7|199773.7|199823.3|199773.3|199825.7|199775.7|199819.6|199769.6|11
1729533510000|2024-10-21 17:58:30|199823.1|199773.1|199824.8|199774.8|199824.8|199774.8|199820.9|199770.9|5
1729533520000|2024-10-21 17:58:40|199825.1|199775.1|199824.6|199774.6|199828.5|199778.5|199824.6|199774.6|7
1729533530000|2024-10-21 17:58:50|199824.1|199774.1|199835.2|199785.2|199836.5|199786.5|199816.7|199766.7|14
1729533540000|2024-10-21 17:59:00|199836.7|199786.7|199834|199784|199837.6|199787.6|199828.7|199778.7|13
1729533550000|2024-10-21 17:59:10|199835.8|199785.8|199837.4|199787.4|199839.9|199789.9|199835.8|199785.8|6
1729533560000|2024-10-21 17:59:20|199840.8|199790.8|199831.1|199781.1|199842.1|199792.1|199831.1|199781.1|18
1729533570000|2024-10-21 17:59:30|199830.7|199780.7|199825.6|199775.6|199830.7|199780.7|199824.9|199774.9|8
1729533580000|2024-10-21 17:59:40|199827.3|199777.3|199791.2|199741.2|199827.6|199777.6|199791.2|199741.2|17
1729533590000|2024-10-21 17:59:50|199794.4|199744.4|199815.8|199765.8|199818.3|199768.3|199792.6|199742.6|18
1729533600000|2024-10-21 18:00:00|199806.6|199756.6|199803.5|199753.5|199815.2|199765.2|199803.2|199753.2|10
1729533610000|2024-10-21 18:00:10|199798.9|199748.9|199803.6|199753.6|199803.6|199753.6|199796.7|199746.7|4
1729533620000|2024-10-21 18:00:20|199803.1|199753.1|199799.4|199749.4|199803.6|199753.6|199799.4|199749.4|5
1729533630000|2024-10-21 18:00:30|199799|199749|199800.4|199750.4|199800.5|199750.5|199799|199749|6
1729533640000|2024-10-21 18:00:40|199800.1|199750.1|199790|199740|199800.6|199750.6|199787.3|199737.3|10
1729533650000|2024-10-21 18:00:50|199790.6|199740.6|199792.4|199742.4|199792.8|199742.8|199790.6|199740.6|7
1729533660000|2024-10-21 18:01:00|199793.7|199743.7|199825.9|199775.9|199826.2|199776.2|199791.9|199741.9|11
1729533670000|2024-10-21 18:01:10|199831.1|199781.1|199829.9|199779.9|199831.1|199781.1|199827.7|199777.7|15
1729533680000|2024-10-21 18:01:20|199829.5|199779.5|199884.5|199834.5|199888.5|199838.5|199827.7|199777.7|21
1729533690000|2024-10-21 18:01:30|199885.2|199835.2|199879.3|199829.3|199891.2|199841.2|199878.9|199828.9|17
1729533700000|2024-10-21 18:01:40|199879.6|199829.6|199880.1|199830.1|199880.4|199830.4|199879.6|199829.6|8
1729533710000|2024-10-21 18:01:50|199891.5|199841.5|199937.4|199887.4|199949|199899|199891.5|199841.5|13
1729533720000|2024-10-21 18:02:00|199936.4|199886.4|199957.1|199907.1|199957.1|199907.1|199936.4|199886.4|15
1729533730000|2024-10-21 18:02:10|199956.3|199906.3|199979.7|199854.7|199994.3|199906.3|199956.3|199846.9|15
1729533740000|2024-10-21 18:02:20|199975.1|199850.1|199971.4|199846.4|199980.4|199855.4|199970.6|199845.6|13
1729533750000|2024-10-21 18:02:30|199971.7|199846.7|199964|199839|199972.5|199847.5|199964|199839|8
1729533760000|2024-10-21 18:02:40|199958.9|199833.9|199958|199833|199960|199835|199954.9|199829.9|7
1729533770000|2024-10-21 18:02:50|199958.1|199833.1|199958.3|199833.3|199958.3|199833.3|199958.1|199833.1|2
1729533780000|2024-10-21 18:03:00|199953.9|199828.9|199917.2|199792.2|199953.9|199828.9|199902.7|199777.7|19
1729533790000|2024-10-21 18:03:10|199919.3|199794.3|199916.4|199791.4|199920.3|199795.3|199911.1|199786.1|7
1729533800000|2024-10-21 18:03:20|199916.6|199791.6|199903.2|199778.2|199916.9|199791.9|199903.2|199778.2|9
1729533810000|2024-10-21 18:03:30|199893.4|199768.4|199872.1|199747.1|199893.4|199768.4|199868.3|199743.3|14
1729533820000|2024-10-21 18:03:40|199872|199747|199824.8|199774.8|199873.9|199775.5|199824.8|199736.6|13
1729533830000|2024-10-21 18:03:50|199825.5|199775.5|199824|199774|199838.4|199788.4|199824|199774|18
1729533840000|2024-10-21 18:04:00|199823.8|199773.8|199823.6|199773.6|199823.8|199773.8|199823.5|199773.5|3
1729533850000|2024-10-21 18:04:10|199824.1|199774.1|199835.4|199785.4|199835.4|199785.4|199824.1|199774.1|9
1729533860000|2024-10-21 18:04:20|199834.8|199784.8|199835.4|199785.4|199835.4|199785.4|199834.5|199784.5|4
1729533870000|2024-10-21 18:04:30|199834.8|199784.8|199832.7|199782.7|199841.2|199791.2|199832.7|199782.7|10
1729533880000|2024-10-21 18:04:40|199832.4|199782.4|199833.2|199783.2|199833.2|199783.2|199832.4|199782.4|6
1729533890000|2024-10-21 18:04:50|199832.7|199782.7|199891.7|199841.7|199891.7|199841.7|199832.7|199782.7|16
1729533900000|2024-10-21 18:05:00|199906.4|199856.4|199933.2|199883.2|199936.3|199886.3|199906.4|199856.4|17
1729533910000|2024-10-21 18:05:10|199933|199883|199922.4|199872.4|199933.2|199883.2|199919.8|199869.8|12
1729533920000|2024-10-21 18:05:20|199922.6|199872.6|199880.2|199830.2|199922.6|199872.6|199875.1|199825.1|17
1729533930000|2024-10-21 18:05:30|199880.8|199830.8|199849|199799|199883.4|199833.4|199849|199799|16
1729533940000|2024-10-21 18:05:40|199853.1|199803.1|199854.8|199804.8|199854.8|199804.8|199853.1|199803.1|5
1729533950000|2024-10-21 18:05:50|199854.9|199804.9|199854.9|199804.9|199854.9|199804.9|199854.4|199804.4|4
1729533960000|2024-10-21 18:06:00|199831.4|199781.4|199814.1|199764.1|199831.4|199781.4|199813.5|199763.5|19
1729533970000|2024-10-21 18:06:10|199814.3|199764.3|199825.3|199775.3|199825.3|199775.3|199814.3|199764.3|8
1729533980000|2024-10-21 18:06:20|199825.1|199775.1|199822.8|199772.8|199825.1|199775.1|199822.7|199772.7|3
1729533990000|2024-10-21 18:06:30|199823.1|199773.1|199872.2|199822.2|199872.5|199822.5|199823.1|199773.1|24
1729534000000|2024-10-21 18:06:40|199871.5|199821.5|199911.1|199861.1|199914.2|199864.2|199869.5|199819.5|22
1729534010000|2024-10-21 18:06:50|199911|199861|199926.9|199876.9|199930.9|199880.9|199911|199861|21
1729534020000|2024-10-21 18:07:00|199926.3|199876.3|199849.1|199799.1|199926.3|199876.3|199843.1|199793.1|24
1729534030000|2024-10-21 18:07:10|199848.5|199798.5|199836|199786|199848.5|199798.5|199831.6|199781.6|12
1729534040000|2024-10-21 18:07:20|199836.1|199786.1|199832.2|199782.2|199836.3|199786.3|199830|199780|9
1729534050000|2024-10-21 18:07:30|199832.3|199782.3|199834.9|199784.9|199838.6|199788.6|199832.3|199782.3|6
1729534060000|2024-10-21 18:07:40|199835.4|199785.4|199836|199786|199836|199786|199835.2|199785.2|7
1729534070000|2024-10-21 18:07:50|199839|199789|199847.1|199797.1|199847.1|199797.1|199836|199786|7
1729534080000|2024-10-21 18:08:00|199838.7|199788.7|199862.9|199812.9|199871.5|199821.5|199838.7|199788.7|13
1729534090000|2024-10-21 18:08:10|199862.6|199812.6|199848|199798|199862.6|199812.6|199825.8|199775.8|12
1729534100000|2024-10-21 18:08:20|199846|199796|199844.1|199794.1|199846.5|199796.5|199844.1|199794.1|6
1729534110000|2024-10-21 18:08:30|199844.7|199794.7|199848|199798|199852|199802|199842|199792|13
1729534120000|2024-10-21 18:08:40|199847.3|199797.3|199845.8|199795.8|199848.4|199798.4|199845.5|199795.5|7
1729534130000|2024-10-21 18:08:50|199843|199793|199876.1|199751.1|199876.6|199793|199838.9|199750.6|7
1729534140000|2024-10-21 18:09:00|199871.7|199746.7|199864.4|199739.4|199871.7|199746.7|199864.4|199739.4|15
1729534150000|2024-10-21 18:09:10|199864.6|199739.6|199865.1|199740.1|199865.1|199740.1|199864.6|199739.6|3
1729534160000|2024-10-21 18:09:20|199833.5|199708.5|199846.6|199721.6|199846.6|199721.6|199833.5|199708.5|13
1729534170000|2024-10-21 18:09:30|199852.1|199727.1|199864|199739|199864|199739|199846.1|199721.1|12
1729534180000|2024-10-21 18:09:40|199863.4|199738.4|199863.6|199738.6|199864|199739|199862.4|199737.4|4
1729534190000|2024-10-21 18:09:50|199863.1|199738.1|199861.2|199736.2|199865.1|199740.1|199860.8|199735.8|9
1729534200000|2024-10-21 18:10:00|199860.7|199735.7|199869.6|199744.6|199882.2|199757.2|199856|199731|12
1729534210000|2024-10-21 18:10:10|199866.9|199741.9|199867.6|199742.6|199867.6|199742.6|199862.3|199737.3|9
1729534220000|2024-10-21 18:10:20|199867.7|199742.7|199864.3|199739.3|199868.2|199743.2|199864.3|199739.3|5
1729534230000|2024-10-21 18:10:30|199864.1|199739.1|199868.2|199743.2|199868.2|199743.2|199864.1|199739.1|8
1729534240000|2024-10-21 18:10:40|199868.4|199743.4|199868.4|199743.4|199868.4|199743.4|199868.4|199743.4|1
1729534250000|2024-10-21 18:10:50|199868.6|199743.6|199866.6|199741.6|199868.6|199743.6|199866.6|199741.6|4
1729534260000|2024-10-21 18:11:00|199858.9|199733.9|199876.8|199751.8|199877.7|199752.7|199858.9|199733.9|10
1729534270000|2024-10-21 18:11:10|199877|199752|199866.6|199741.6|199877|199752|199865.1|199740.1|14
1729534280000|2024-10-21 18:11:20|199869.2|199744.2|199860.2|199735.2|199869.2|199744.2|199859.7|199734.7|7
1729534290000|2024-10-21 18:11:30|199860.3|199735.3|199857.5|199732.5|199860.3|199735.3|199856.6|199731.6|6
1729534300000|2024-10-21 18:11:40|199861.1|199736.1|199795|199745|199861.1|199753.1|199795|199731.9|9
1729534310000|2024-10-21 18:11:50|199792.9|199742.9|199794.3|199744.3|199794.7|199744.7|199792.9|199742.9|4
1729534320000|2024-10-21 18:12:00|199790.4|199740.4|199795.3|199745.3|199795.3|199745.3|199790.2|199740.2|6
1729534340000|2024-10-21 18:12:20|199792.8|199742.8|199800.5|199750.5|199811.5|199761.5|199791.5|199741.5|9
1729534350000|2024-10-21 18:12:30|199800.3|199750.3|199802.7|199752.7|199802.7|199752.7|199792.2|199742.2|7
1729534360000|2024-10-21 18:12:40|199803.1|199753.1|199807.4|199757.4|199812.5|199762.5|199789.1|199739.1|11
1729534370000|2024-10-21 18:12:50|199830.8|199780.8|199826.8|199776.8|199830.8|199780.8|199826.5|199776.5|4
1729534380000|2024-10-21 18:13:00|199828.7|199778.7|199826.6|199776.6|199828.7|199778.7|199826.6|199776.6|6
1729534390000|2024-10-21 18:13:10|199826.1|199776.1|199827|199777|199827|199777|199826.1|199776.1|2
1729534400000|2024-10-21 18:13:20|199826.6|199776.6|199862|199737|199862|199777.1|199825|199737|4
1729534410000|2024-10-21 18:13:30|199815.6|199765.6|199862.5|199812.5|199862.5|199812.5|199815.4|199765.4|4
1729534420000|2024-10-21 18:13:40|199913.1|199788.1|199901.6|199776.6|199913.1|199824.5|199861.1|199770.9|22
1729534430000|2024-10-21 18:13:50|199865.8|199815.8|199866.2|199816.2|199866.2|199816.2|199857.5|199807.5|3
1729534440000|2024-10-21 18:14:00|199855.5|199805.5|199826.8|199776.8|199855.5|199805.5|199826.8|199776.8|7
1729534450000|2024-10-21 18:14:10|199864.9|199739.9|199865.1|199740.1|199865.2|199740.2|199864.9|199739.9|5
1729534460000|2024-10-21 18:14:20|199817.8|199767.8|199861.5|199736.5|199862.1|199767.8|199814.7|199736.5|5
1729534470000|2024-10-21 18:14:30|199858.8|199733.8|199790.4|199740.4|199858.8|199749.2|199790.4|199713.1|6
1729534480000|2024-10-21 18:14:40|199790.6|199740.6|199788.4|199738.4|199804.7|199754.7|199780.6|199730.6|12
1729534490000|2024-10-21 18:14:50|199788|199738|199780.1|199730.1|199788.6|199738.6|199780.1|199730.1|3
1729534500000|2024-10-21 18:15:00|199788.7|199738.7|199787.6|199737.6|199792.8|199742.8|199780.9|199730.9|14
1729534510000|2024-10-21 18:15:10|199787.3|199737.3|199787.8|199737.8|199787.8|199737.8|199787.3|199737.3|2
1729534520000|2024-10-21 18:15:20|199785.3|199735.3|199782.1|199732.1|199790.8|199740.8|199782.1|199732.1|7
1729534530000|2024-10-21 18:15:30|199782.3|199732.3|199811.3|199761.3|199815|199765|199782.3|199732.3|8
1729534540000|2024-10-21 18:15:40|199811|199761|199804.4|199754.4|199811|199761|199803|199753|6
1729534550000|2024-10-21 18:15:50|199804.7|199754.7|199803.5|199753.5|199807.1|199757.1|199803.5|199753.5|9
1729534560000|2024-10-21 18:16:00|199793.9|199743.9|199795.9|199745.9|199796|199746|199789.9|199739.9|8
1729534570000|2024-10-21 18:16:10|199795.7|199745.7|199796.4|199746.4|199796.4|199746.4|199795.7|199745.7|3
1729534580000|2024-10-21 18:16:20|199795.5|199745.5|199794.7|199744.7|199795.5|199745.5|199787.5|199737.5|11
1729534590000|2024-10-21 18:16:30|199794.8|199744.8|199738.9|199688.9|199817.8|199745.2|199738.9|199688.9|11
1729534600000|2024-10-21 18:16:40|199741.8|199691.8|199739.9|199689.9|199754.1|199704.1|199723.7|199673.7|13
1729534610000|2024-10-21 18:16:50|199740.1|199690.1|199713.5|199663.5|199740.1|199690.1|199713.2|199663.2|13
1729534620000|2024-10-21 18:17:00|199710|199660|199723.3|199673.3|199729.4|199679.4|199709.2|199659.2|11
1729534630000|2024-10-21 18:17:10|199723.1|199673.1|199723.1|199673.1|199723.3|199673.3|199721.2|199671.2|6
1729534640000|2024-10-21 18:17:20|199723.5|199673.5|199720.1|199670.1|199723.5|199673.5|199719.4|199669.4|11
1729534650000|2024-10-21 18:17:30|199721.7|199671.7|199721.5|199671.5|199723.3|199673.3|199720.7|199670.7|7
1729534660000|2024-10-21 18:17:40|199723|199673|199724.5|199674.5|199729.6|199679.6|199722.5|199672.5|10
1729534670000|2024-10-21 18:17:50|199724.7|199674.7|199681.4|199631.4|199725.8|199675.8|199676.7|199626.7|21
1729534680000|2024-10-21 18:18:00|199675.7|199625.7|199700.7|199575.7|199717|199632.2|199656.1|199572.9|26
1729534690000|2024-10-21 18:18:10|199700.9|199575.9|199701.1|199576.1|199701.1|199576.1|199700.6|199575.6|6
1729534700000|2024-10-21 18:18:20|199701.4|199576.4|199706.7|199581.7|199706.7|199626.5|199660.9|199576.4|11
1729534710000|2024-10-21 18:18:30|199709.3|199584.3|199738|199613|199739.4|199635.8|199685.8|199584.3|14
1729534720000|2024-10-21 18:18:40|199738.3|199613.3|199688.8|199638.8|199738.3|199640.9|199688.4|199613.1|8
1729534730000|2024-10-21 18:18:50|199737.9|199612.9|199726|199676|199754.1|199676|199724.3|199612.9|12
1729534740000|2024-10-21 18:19:00|199717.4|199667.4|199708.2|199658.2|199717.4|199667.4|199705.8|199655.8|4
1729534750000|2024-10-21 18:19:10|199745.1|199620.1|199748.3|199623.3|199748.3|199623.3|199745.1|199620.1|4
1729534760000|2024-10-21 18:19:20|199747.8|199622.8|199746.6|199621.6|199748.6|199623.6|199745.8|199620.8|8
1729534770000|2024-10-21 18:19:30|199747.1|199622.1|199742.9|199617.9|199747.1|199622.1|199740.9|199615.9|6
1729534780000|2024-10-21 18:19:40|199742.7|199617.7|199696.2|199646.2|199742.7|199656.3|199696.2|199617.7|3
1729534790000|2024-10-21 18:19:50|199706.3|199656.3|199691.6|199641.6|199741.4|199657.9|199691.6|199616.4|11
1729534800000|2024-10-21 18:20:00|199701|199651|199703.8|199653.8|199740.1|199656.6|199691.1|199610.7|10
1729534810000|2024-10-21 18:20:10|199706.9|199656.9|199709|199659|199710.5|199660.5|199698.9|199648.9|5
1729534820000|2024-10-21 18:20:20|199702.9|199652.9|199707.2|199657.2|199707.2|199657.2|199702.9|199652.9|2
1729534830000|2024-10-21 18:20:30|199712.3|199662.3|199722.1|199672.1|199725.6|199675.6|199712.3|199662.3|3
1729534840000|2024-10-21 18:20:40|199712.8|199662.8|199727.3|199602.3|199747.8|199664.9|199678.8|199602.3|14
1729534850000|2024-10-21 18:20:50|199729.4|199604.4|199681|199631|199731.7|199631.5|199681|199603.9|14
1729534860000|2024-10-21 18:21:00|199663.7|199613.7|199708.4|199583.4|199714.7|199637.8|199660.8|199583.4|12
1729534870000|2024-10-21 18:21:10|199709.9|199584.9|199685|199635|199722.2|199647.2|199671.1|199584.9|16
1729534880000|2024-10-21 18:21:20|199682.3|199632.3|199655.7|199605.7|199682.3|199632.3|199643.1|199593.1|11
1729534890000|2024-10-21 18:21:30|199653.4|199603.4|199652.7|199602.7|199655.7|199605.7|199650.7|199600.7|5
1729534900000|2024-10-21 18:21:40|199644.5|199594.5|199719|199594|199719.3|199614.8|199644.5|199592.3|7
1729534910000|2024-10-21 18:21:50|199718.5|199593.5|199676.3|199626.3|199718.8|199626.3|199666.5|199590.1|13
1729534920000|2024-10-21 18:22:00|199666.5|199616.5|199668.9|199618.9|199673.3|199623.3|199662.6|199612.6|7
1729534930000|2024-10-21 18:22:10|199671.3|199621.3|199671.3|199621.3|199671.3|199621.3|199671.3|199621.3|1
1729534940000|2024-10-21 18:22:20|199667.6|199617.6|199675.2|199625.2|199675.2|199625.2|199667.6|199617.6|3
1729534950000|2024-10-21 18:22:30|199678.4|199628.4|199685.1|199635.1|199685.1|199635.1|199678.4|199628.4|3
1729534960000|2024-10-21 18:22:40|199687.4|199637.4|199757.5|199632.5|199757.7|199659.8|199687.4|199630.5|7
1729534970000|2024-10-21 18:22:50|199757.7|199632.7|199713|199663|199757.7|199672.1|199713|199621.7|8
1729534980000|2024-10-21 18:23:00|199707.9|199657.9|199696.8|199646.8|199745|199662|199692.9|199619|15
1729534990000|2024-10-21 18:23:10|199694.7|199644.7|199696.6|199646.6|199744.4|199659.2|199694.7|199619.4|14
1729535000000|2024-10-21 18:23:20|199694.2|199644.2|199696.9|199646.9|199696.9|199646.9|199694.2|199644.2|2
1729535010000|2024-10-21 18:23:30|199688.1|199638.1|199695.1|199645.1|199699.1|199649.1|199682.4|199632.4|13
1729535020000|2024-10-21 18:23:40|199697.8|199647.8|199694.8|199644.8|199699.7|199649.7|199693.5|199643.5|12
1729535040000|2024-10-21 18:24:00|199684.6|199634.6|199746.4|199696.4|199763.4|199696.4|199684.6|199628.4|19
1729535050000|2024-10-21 18:24:10|199749.7|199699.7|199767.4|199642.4|199781.5|199699.7|199717.3|199638|18
1729535060000|2024-10-21 18:24:20|199767.2|199642.2|199717.2|199667.2|199772.2|199696.5|199717.2|199638|11
1729535070000|2024-10-21 18:24:30|199719.4|199669.4|199766|199641|199766|199669.4|199719.4|199637.5|7
1729535080000|2024-10-21 18:24:40|199765.6|199640.6|199756.2|199631.2|199765.6|199665.2|199705.7|199630.1|10
1729535090000|2024-10-21 18:24:50|199755.7|199630.7|199741.1|199691.1|199772.9|199696.5|199727.7|199630.7|9
1729535100000|2024-10-21 18:25:00|199738.2|199688.2|199723.7|199673.7|199738.2|199688.2|199717.5|199667.5|10
1729535110000|2024-10-21 18:25:10|199723.5|199673.5|199733.1|199683.1|199733.1|199683.1|199723.5|199673.5|2
1729535120000|2024-10-21 18:25:20|199723.3|199673.3|199734.7|199684.7|199739.3|199689.3|199723.3|199673.3|4
1729535130000|2024-10-21 18:25:30|199732.2|199682.2|199732.7|199682.7|199732.7|199682.7|199731.4|199681.4|3
1729535150000|2024-10-21 18:25:50|199726.7|199676.7|199728.1|199678.1|199735.2|199685.2|199725.8|199675.8|7
1729535160000|2024-10-21 18:26:00|199727.8|199677.8|199734.1|199684.1|199734.1|199684.1|199725|199675|4
1729535170000|2024-10-21 18:26:10|199737.7|199687.7|199726.8|199676.8|199775.2|199697.4|199726.6|199649.3|11
1729535180000|2024-10-21 18:26:20|199723.1|199673.1|199745.5|199620.5|199747.4|199692.8|199700.8|199617.5|14
1729535190000|2024-10-21 18:26:30|199708.2|199658.2|199709.6|199659.6|199709.6|199659.6|199698.7|199648.7|5
1729535200000|2024-10-21 18:26:40|199709.5|199659.5|199736.9|199686.9|199750.3|199700.3|199690.4|199612|16
1729535210000|2024-10-21 18:26:50|199733.5|199683.5|199766.1|199641.1|199770.4|199685.1|199722.7|199638.5|13
1729535220000|2024-10-21 18:27:00|199756.6|199631.6|199778.6|199653.6|199781|199656|199756.6|199631.6|17
1729535230000|2024-10-21 18:27:10|199779.2|199654.2|199779.1|199654.1|199780.7|199655.7|199778.5|199653.5|7
1729535240000|2024-10-21 18:27:20|199778.1|199653.1|199779.5|199654.5|199782.7|199657.7|199777.3|199652.3|16
1729535250000|2024-10-21 18:27:30|199779.1|199654.1|199779.5|199654.5|199779.7|199654.7|199776.9|199651.9|9
1729535260000|2024-10-21 18:27:40|199779.8|199654.8|199778.5|199653.5|199781.3|199656.3|199778|199653|10
1729535270000|2024-10-21 18:27:50|199778.8|199653.8|199783.2|199658.2|199784.1|199659.1|199778.5|199653.5|5
1729535280000|2024-10-21 18:28:00|199781.4|199656.4|199782.6|199657.6|199786|199661|199781.4|199656.4|13
1729535290000|2024-10-21 18:28:10|199782.7|199657.7|199782.4|199657.4|199782.9|199657.9|199782.2|199657.2|4
1729535300000|2024-10-21 18:28:20|199782.5|199657.5|199733.9|199683.9|199782.5|199684.6|199709.3|199656|15
1729535310000|2024-10-21 18:28:30|199731.4|199681.4|199734.3|199684.3|199738.2|199688.2|199731.4|199681.4|14
1729535320000|2024-10-21 18:28:40|199734.1|199684.1|199732.9|199682.9|199735.1|199685.1|199728|199678|14
1729535330000|2024-10-21 18:28:50|199732.6|199682.6|199777.1|199652.1|199777.8|199682.6|199732.6|199644.6|11
1729535340000|2024-10-21 18:29:00|199775.8|199650.8|199789.7|199664.7|199810.8|199685.8|199774.5|199649.5|21
1729535350000|2024-10-21 18:29:10|199785.9|199660.9|199783.1|199658.1|199785.9|199660.9|199783.1|199658.1|10
1729535360000|2024-10-21 18:29:20|199783.6|199658.6|199785.1|199660.1|199786.1|199661.1|199783.6|199658.6|6
1729535370000|2024-10-21 18:29:30|199788.9|199663.9|199788.7|199663.7|199788.9|199663.9|199786.7|199661.7|5
1729535380000|2024-10-21 18:29:40|199788.9|199663.9|199782.9|199657.9|199788.9|199663.9|199779|199654|8
1729535390000|2024-10-21 18:29:50|199783.2|199658.2|199785.8|199660.8|199786.6|199661.6|199782.7|199657.7|7
1729535400000|2024-10-21 18:30:00|199785.3|199660.3|199779.1|199654.1|199785.3|199660.3|199749.4|199624.4|17
1729535410000|2024-10-21 18:30:10|199779.9|199654.9|199779.2|199654.2|199779.9|199654.9|199779.2|199654.2|3
1729535420000|2024-10-21 18:30:20|199784.1|199659.1|199785.6|199660.6|199788.3|199663.3|199782.7|199657.7|15
1729535430000|2024-10-21 18:30:30|199785.8|199660.8|199797.9|199672.9|199799|199674|199782.9|199657.9|12
1729535440000|2024-10-21 18:30:40|199797.4|199672.4|199787.7|199662.7|199797.4|199672.4|199787.7|199662.7|8
1729535450000|2024-10-21 18:30:50|199792.4|199667.4|199792.7|199667.7|199792.7|199667.7|199787.5|199662.5|3
1729535460000|2024-10-21 18:31:00|199787.7|199662.7|199797.7|199672.7|199798|199673|199787|199662|16
1729535470000|2024-10-21 18:31:10|199793.8|199668.8|199813.4|199688.4|199815.4|199690.4|199793.8|199668.8|12
1729535480000|2024-10-21 18:31:20|199813.2|199688.2|199811.2|199686.2|199813.2|199688.2|199810.8|199685.8|9
1729535490000|2024-10-21 18:31:30|199804.1|199679.1|199805.4|199680.4|199810.3|199685.3|199804|199679|17
1729535500000|2024-10-21 18:31:40|199805|199680|199812.4|199762.4|199812.6|199762.6|199760.9|199680|20
1729535510000|2024-10-21 18:31:50|199814.4|199764.4|199902.2|199777.2|199902.2|199815.8|199814.4|199764.4|21
1729535520000|2024-10-21 18:32:00|199901.9|199776.9|199896.1|199846.1|199932.5|199846.1|199891|199776.9|16
1729535530000|2024-10-21 18:32:10|199901|199851|199888.1|199838.1|199906.9|199856.9|199884.4|199834.4|9
1729535540000|2024-10-21 18:32:20|199887.8|199837.8|199884.7|199834.7|199935.5|199837.8|199874.9|199806.9|11
1729535550000|2024-10-21 18:32:30|199882.1|199832.1|199869.9|199819.9|199884.3|199834.3|199867|199817|16
1729535560000|2024-10-21 18:32:40|199881|199831|199868.7|199818.7|199881.2|199831.2|199864.8|199814.8|10
1729535570000|2024-10-21 18:32:50|199860|199810|199842.9|199792.9|199891.2|199810|199842.9|199765.2|9
1729535580000|2024-10-21 18:33:00|199838.9|199788.9|199841.1|199791.1|199843.6|199793.6|199821.5|199771.5|11
1729535590000|2024-10-21 18:33:10|199868.3|199743.3|199817.3|199767.3|199868.3|199791.1|199817.3|199736.1|14
1729535600000|2024-10-21 18:33:20|199817.8|199767.8|199864.3|199739.3|199864.6|199767.8|199817.4|199738.1|10
1729535610000|2024-10-21 18:33:30|199827.6|199777.6|199864.1|199739.1|199864.1|199777.6|199827.6|199739.1|2
1729535620000|2024-10-21 18:33:40|199827.6|199777.6|199827.6|199777.6|199863.9|199777.6|199816.3|199738.9|4
1729535630000|2024-10-21 18:33:50|199831|199706|199854|199729|199883|199777.1|199805.3|199706|12
1729535640000|2024-10-21 18:34:00|199825.5|199775.5|199861.3|199736.3|199861.5|199782.5|199820.4|199736.3|10
1729535650000|2024-10-21 18:34:10|199824.9|199774.9|199818.7|199768.7|199824.9|199774.9|199813.8|199763.8|3
1729535660000|2024-10-21 18:34:20|199816.3|199766.3|199816.3|199766.3|199816.3|199766.3|199816.3|199766.3|1
1729535670000|2024-10-21 18:34:30|199819.6|199769.6|199815.7|199765.7|199819.6|199769.6|199815.7|199765.7|2
1729535680000|2024-10-21 18:34:40|199819.9|199769.9|199811.3|199761.3|199858.5|199778.7|199811.2|199733.5|9
1729535690000|2024-10-21 18:34:50|199821.5|199771.5|199821.5|199771.5|199821.5|199771.5|199821.5|199771.5|1
1729535700000|2024-10-21 18:35:00|199814.6|199764.6|199819.3|199769.3|199819.3|199769.3|199814.6|199764.6|2
1729535710000|2024-10-21 18:35:10|199821.5|199771.5|199819.4|199769.4|199859.4|199775.7|199812.8|199731.8|6
1729535720000|2024-10-21 18:35:20|199830.8|199780.8|199860.8|199810.8|199874|199824|199830.8|199780.8|7
1729535730000|2024-10-21 18:35:30|199863.8|199813.8|199870.7|199820.7|199900.9|199820.7|199863.8|199775.9|5
1729535740000|2024-10-21 18:35:40|199872.7|199822.7|199927.3|199877.3|199935.1|199885.1|199872.7|199802.8|15
1729535750000|2024-10-21 18:35:50|199927.8|199877.8|199914|199864|199931.3|199881.3|199910.8|199860.8|13
1729535760000|2024-10-21 18:36:00|199915.2|199865.2|199923.8|199873.8|199933.1|199883.1|199915.2|199865.2|9
1729535770000|2024-10-21 18:36:10|199930.4|199880.4|199866.3|199816.3|199954.2|199904.2|199866.3|199809.3|13
1729535780000|2024-10-21 18:36:20|199869.1|199819.1|199929.9|199879.9|199929.9|199879.9|199866.6|199816.6|9
1729535790000|2024-10-21 18:36:30|199907.1|199857.1|199975.3|199850.3|199975.3|199890.7|199907.1|199820.1|19
1729535800000|2024-10-21 18:36:40|199938.4|199888.4|199938.4|199888.4|199949.4|199899.4|199938.4|199888.4|3
1729535810000|2024-10-21 18:36:50|199935|199885|199959.4|199909.4|199959.4|199909.4|199926.4|199876.4|9
1729535820000|2024-10-21 18:37:00|199949.9|199899.9|199941.3|199891.3|199949.9|199899.9|199941.3|199891.3|4
1729535830000|2024-10-21 18:37:10|199943.7|199893.7|199935.1|199885.1|199984.3|199904.4|199912|199841.3|15
1729535840000|2024-10-21 18:37:20|199932.8|199882.8|199977.2|199852.2|199979.9|199882.8|199932.8|199852.2|7
1729535850000|2024-10-21 18:37:30|199975.6|199850.6|199971.4|199846.4|199975.6|199876.5|199926.5|199846.4|7
1729535860000|2024-10-21 18:37:40|199971.8|199846.8|199968.8|199843.8|199971.8|199846.8|199968.6|199843.6|4
1729535870000|2024-10-21 18:37:50|199968.3|199843.3|199971.4|199846.4|199976.8|199851.8|199968.3|199843.3|9
1729535880000|2024-10-21 18:38:00|199895.3|199845.3|199946.8|199821.8|199949.8|199850.8|199895.3|199819.7|17
1729535890000|2024-10-21 18:38:10|199947.3|199822.3|199947.1|199822.1|199948.1|199823.1|199946.9|199821.9|6
1729535900000|2024-10-21 18:38:20|199947.3|199822.3|199946.8|199821.8|199947.5|199822.5|199946.8|199821.8|5
1729535910000|2024-10-21 18:38:30|199947.1|199822.1|199945.9|199820.9|199947.9|199822.9|199945.8|199820.8|5
1729535920000|2024-10-21 18:38:40|199945.5|199820.5|199946.7|199821.7|199946.7|199821.7|199942.7|199817.7|7
1729535930000|2024-10-21 18:38:50|199948.5|199823.5|199951.6|199826.6|199954.8|199829.8|199948.5|199823.5|8
1729535940000|2024-10-21 18:39:00|199947.3|199822.3|199944.6|199819.6|199947.3|199822.3|199942.9|199817.9|11
1729535950000|2024-10-21 18:39:10|199944.3|199819.3|199942.4|199817.4|199944.7|199819.7|199941.9|199816.9|6
1729535960000|2024-10-21 18:39:20|199943.9|199818.9|199943.8|199818.8|199944.3|199819.3|199943.3|199818.3|6
1729535970000|2024-10-21 18:39:30|199941.5|199816.5|199890.9|199840.9|199941.5|199841.3|199877.1|199813.1|9
1729535980000|2024-10-21 18:39:40|199885|199835|199877.9|199827.9|199888.9|199838.9|199877.9|199827.9|9
1729535990000|2024-10-21 18:39:50|199876.6|199826.6|199841.5|199791.5|199876.7|199826.7|199831.8|199781.8|19
1729536000000|2024-10-21 18:40:00|199845.7|199795.7|199835.6|199785.6|199848.4|199798.4|199833.2|199783.2|12
1729536010000|2024-10-21 18:40:10|199834.4|199784.4|199831.3|199781.3|199834.4|199784.4|199825.5|199775.5|9
1729536020000|2024-10-21 18:40:20|199831.1|199781.1|199831.5|199781.5|199831.5|199781.5|199826.5|199776.5|4
1729536030000|2024-10-21 18:40:30|199829.5|199779.5|199830.9|199780.9|199830.9|199780.9|199825.3|199775.3|7
1729536040000|2024-10-21 18:40:40|199830.5|199780.5|199790.9|199740.9|199830.5|199780.5|199790.9|199740.9|15
1729536050000|2024-10-21 18:40:50|199791.4|199741.4|199786.9|199736.9|199791.4|199741.4|199786.9|199736.9|8
1729536060000|2024-10-21 18:41:00|199784.8|199734.8|199821.3|199771.3|199823|199773|199784.8|199734.8|16
1729536070000|2024-10-21 18:41:10|199821.7|199771.7|199822.3|199772.3|199822.3|199772.3|199817.4|199767.4|6
1729536080000|2024-10-21 18:41:20|199824.4|199774.4|199823.7|199773.7|199825|199775|199819.8|199769.8|15
1729536090000|2024-10-21 18:41:30|199825.3|199775.3|199837|199787|199837.3|199787.3|199825.1|199775.1|17
1729536100000|2024-10-21 18:41:40|199837.3|199787.3|199846.3|199796.3|199847.6|199797.6|199832.2|199782.2|10
1729536110000|2024-10-21 18:41:50|199839.6|199789.6|199840.4|199790.4|199880.7|199791|199834|199755.4|11
1729536120000|2024-10-21 18:42:00|199840.1|199790.1|199829.7|199779.7|199840.1|199790.1|199827.7|199777.7|12
1729536130000|2024-10-21 18:42:10|199829.6|199779.6|199874.5|199824.5|199880|199830|199827.6|199777.6|22
1729536140000|2024-10-21 18:42:20|199874.2|199824.2|199875.7|199825.7|199876.2|199826.2|199873.2|199823.2|7
1729536150000|2024-10-21 18:42:30|199875.5|199825.5|199876.5|199826.5|199877.7|199827.7|199873.8|199823.8|8
1729536160000|2024-10-21 18:42:40|199874|199824|199887.4|199837.4|199888|199838|199874|199824|9
1729536170000|2024-10-21 18:42:50|199887.9|199837.9|199875.1|199825.1|199887.9|199837.9|199874.8|199824.8|13
1729536180000|2024-10-21 18:43:00|199875.4|199825.4|199886.5|199836.5|199886.8|199836.8|199870.4|199820.4|19
1729536190000|2024-10-21 18:43:10|199881.1|199831.1|199880.3|199830.3|199881.1|199831.1|199879.3|199829.3|6
1729536200000|2024-10-21 18:43:20|199879|199829|199906.6|199856.6|199908.9|199858.9|199878.4|199828.4|18
1729536210000|2024-10-21 18:43:30|199906.1|199856.1|199919.5|199869.5|199920.2|199870.2|199903.3|199853.3|15
1729536220000|2024-10-21 18:43:40|199920.2|199870.2|199913.4|199863.4|199924.9|199874.9|199908.1|199858.1|21
1729536230000|2024-10-21 18:43:50|199914.5|199864.5|199937.4|199887.4|199937.7|199887.7|199914.5|199864.5|21
1729536240000|2024-10-21 18:44:00|199937.7|199887.7|199979.2|199854.2|199979.6|199893.7|199937.7|199854.2|14
1729536250000|2024-10-21 18:44:10|199979.9|199854.9|199979.9|199854.9|199980.1|199855.1|199979.4|199854.4|5
1729536260000|2024-10-21 18:44:20|199978.9|199853.9|199937.8|199887.8|199989.2|199900|199921.9|199851.1|18
1729536270000|2024-10-21 18:44:30|199939.1|199889.1|199941.6|199891.6|199941.9|199891.9|199938.9|199888.9|10
1729536280000|2024-10-21 18:44:40|199941.8|199891.8|199941.8|199891.8|199941.8|199891.8|199939.8|199889.8|5
1729536290000|2024-10-21 18:44:50|199941.5|199891.5|199940.4|199890.4|199942|199892|199939.9|199889.9|7
1729536300000|2024-10-21 18:45:00|199940.7|199890.7|199954.9|199904.9|199954.9|199904.9|199940.7|199890.7|13
1729536310000|2024-10-21 18:45:10|199954.8|199904.8|199953|199903|199954.8|199904.8|199950.4|199900.4|6
1729536320000|2024-10-21 18:45:20|199957.4|199907.4|199985.5|199935.5|199985.5|199935.5|199957.4|199907.4|8
1729536330000|2024-10-21 18:45:30|199980.5|199930.5|199969|199919|199983.1|199933.1|199966|199916|10
1729536340000|2024-10-21 18:45:40|199968.8|199918.8|199967.8|199917.8|199968.8|199918.8|199966.1|199916.1|10
1729536350000|2024-10-21 18:45:50|199968.1|199918.1|199970.7|199920.7|199976.8|199926.8|199968.1|199918.1|16
1729536360000|2024-10-21 18:46:00|199959.9|199909.9|199980.2|199930.2|199980.3|199930.3|199959.9|199909.9|13
1729536370000|2024-10-21 18:46:10|199980.5|199930.5|199980.3|199930.3|199980.5|199930.5|199979.8|199929.8|3
1729536380000|2024-10-21 18:46:20|199980.1|199930.1|200005.1|199955.1|200006.4|199956.4|199980.1|199930.1|16
1729536390000|2024-10-21 18:46:30|200004.8|199954.8|200003.7|199953.7|200009.4|199959.4|200003.4|199953.4|10
1729536400000|2024-10-21 18:46:40|200003.2|199953.2|199991.1|199941.1|200003.2|199953.2|199989.3|199939.3|12
1729536410000|2024-10-21 18:46:50|199991.4|199941.4|199992|199942|199993.1|199943.1|199991.4|199941.4|5
1729536420000|2024-10-21 18:47:00|199990.3|199940.3|199983.4|199933.4|199990.3|199940.3|199982.1|199932.1|16
1729536430000|2024-10-21 18:47:10|199981.5|199931.5|199982.8|199932.8|199990.4|199940.4|199976.2|199926.2|8
1729536440000|2024-10-21 18:47:20|199984.1|199934.1|199983.1|199933.1|199984.1|199934.1|199975.7|199925.7|7
1729536450000|2024-10-21 18:47:30|199983.6|199933.6|199981.4|199931.4|199984.6|199934.6|199981.4|199931.4|10
1729536460000|2024-10-21 18:47:40|199982.7|199932.7|199981.9|199931.9|199982.9|199932.9|199981.9|199931.9|5
1729536470000|2024-10-21 18:47:50|199983|199933|199981.4|199931.4|199985|199935|199981|199931|13
1729536480000|2024-10-21 18:48:00|199981.5|199931.5|199982.4|199932.4|199982.4|199932.4|199970.9|199920.9|3
1729536490000|2024-10-21 18:48:10|199983.2|199933.2|199983.1|199933.1|199983.6|199933.6|199976.3|199926.3|12
1729536500000|2024-10-21 18:48:20|199982.6|199932.6|199980.5|199930.5|199982.6|199932.6|199978.1|199928.1|12
1729536510000|2024-10-21 18:48:30|199977.5|199927.5|199999.2|199949.2|200002.1|199952.1|199977.5|199927.5|10
1729536520000|2024-10-21 18:48:40|199998.7|199948.7|199998|199948|199998.7|199948.7|199997.5|199947.5|3
1729536530000|2024-10-21 18:48:50|199998.3|199948.3|200001.9|199951.9|200002.4|199952.4|199998.2|199948.2|13
1729536540000|2024-10-21 18:49:00|200001.4|199951.4|200002.4|199952.4|200002.9|199952.9|200001.4|199951.4|6
1729536550000|2024-10-21 18:49:10|200002.1|199952.1|200037|199987|200037|199987|200002.1|199952.1|21
1729536560000|2024-10-21 18:49:20|200033.9|199983.9|200014.9|199964.9|200040|199990|199996.3|199946.3|13
1729536570000|2024-10-21 18:49:30|200015.1|199965.1|200013.8|199963.8|200015.1|199965.1|200010|199960|9
1729536580000|2024-10-21 18:49:40|200012.6|199962.6|200012.2|199962.2|200014.9|199964.9|200012.2|199962.2|7
1729536590000|2024-10-21 18:49:50|200012|199962|200014.2|199964.2|200022.9|199972.9|200011.7|199961.7|10
1729536600000|2024-10-21 18:50:00|200014|199964|200019|199969|200021.1|199971.1|200014|199964|11
1729536610000|2024-10-21 18:50:10|200017.7|199967.7|200017.6|199967.6|200019|199969|200016|199966|9
1729536620000|2024-10-21 18:50:20|200017.5|199967.5|200011.8|199961.8|200017.5|199967.5|200010.3|199960.3|8
1729536630000|2024-10-21 18:50:30|200011.7|199961.7|200010.9|199960.9|200012.4|199962.4|200008.6|199958.6|22
1729536640000|2024-10-21 18:50:40|200010.4|199960.4|200011.1|199961.1|200011.3|199961.3|200010.4|199960.4|5
1729536650000|2024-10-21 18:50:50|200007.4|199957.4|200015.6|199965.6|200015.9|199965.9|200004.5|199954.5|14
1729536660000|2024-10-21 18:51:00|200015.9|199965.9|200014.4|199964.4|200017.8|199967.8|200010.6|199960.6|22
1729536670000|2024-10-21 18:51:10|200016.1|199966.1|200028.3|199978.3|200028.7|199978.7|200015.9|199965.9|13
1729536680000|2024-10-21 18:51:20|200028|199978|200027.2|199977.2|200028|199978|200026.2|199976.2|7
1729536690000|2024-10-21 18:51:30|200027.1|199977.1|200027.8|199977.8|200027.9|199977.9|200022.1|199972.1|13
1729536700000|2024-10-21 18:51:40|200027.6|199977.6|200008.8|199958.8|200029.4|199979.4|199997.2|199947.2|16
1729536710000|2024-10-21 18:51:50|200007.9|199957.9|200010.1|199960.1|200011.1|199961.1|200007.9|199957.9|21
1729536720000|2024-10-21 18:52:00|200011.5|199961.5|200006.5|199956.5|200011.5|199961.5|199999.4|199949.4|20
1729536730000|2024-10-21 18:52:10|200006.3|199956.3|200002.7|199952.7|200006.3|199956.3|200000|199950|20
1729536740000|2024-10-21 18:52:20|200001.7|199951.7|200003|199953|200003.2|199953.2|200001.7|199951.7|6
1729536750000|2024-10-21 18:52:30|200004|199954|200003.3|199953.3|200004.4|199954.4|200002.8|199952.8|7
1729536760000|2024-10-21 18:52:40|200002.8|199952.8|200010.2|199960.2|200011.8|199961.8|200000.8|199950.8|14
1729536770000|2024-10-21 18:52:50|200010.8|199960.8|200021.3|199971.3|200021.3|199971.3|200010.8|199960.8|10
1729536780000|2024-10-21 18:53:00|200021.4|199971.4|200034.1|199984.1|200040.8|199990.8|200021.4|199971.4|13
1729536790000|2024-10-21 18:53:10|200033.8|199983.8|200032.2|199982.2|200033.8|199983.8|200031.5|199981.5|12
1729536800000|2024-10-21 18:53:20|200031.7|199981.7|200034.4|199984.4|200036.1|199986.1|200026.3|199976.3|16
1729536810000|2024-10-21 18:53:30|200033|199983|200030.9|199980.9|200041.7|199991.7|200030.9|199980.9|13
1729536820000|2024-10-21 18:53:40|200030.8|199980.8|200051.1|200001.1|200051.1|200001.1|200029.4|199979.4|6
1729536830000|2024-10-21 18:53:50|200049.4|199999.4|200047.8|199997.8|200049.4|199999.4|200047.8|199997.8|2
1729536840000|2024-10-21 18:54:00|200050.9|200000.9|200057.4|200007.4|200061.5|200011.5|200049.5|199999.5|6
1729536850000|2024-10-21 18:54:10|200054.4|200004.4|200058.3|200008.3|200063.9|200013.9|200053.1|200003.1|7
1729536860000|2024-10-21 18:54:20|200051.3|200001.3|200049.4|199999.4|200051.7|200001.7|200043.9|199993.9|4
1729536870000|2024-10-21 18:54:30|200050.7|200000.7|200038.9|199988.9|200050.7|200000.7|200038.9|199988.9|7
1729536880000|2024-10-21 18:54:40|200040.3|199990.3|200041.2|199991.2|200049.4|199999.4|200040.3|199990.3|8
1729536890000|2024-10-21 18:54:50|200049.4|199999.4|200063.8|200013.8|200065|200015|200041.3|199991.3|14
1729536900000|2024-10-21 18:55:00|200065|200015|200062.1|200012.1|200065|200015|200056.5|200006.5|17
1729536910000|2024-10-21 18:55:10|200061.7|200011.7|200046.6|199996.6|200062.5|200012.5|200040.4|199990.4|10
1729536920000|2024-10-21 18:55:20|200040.8|199990.8|199961.6|199911.6|200040.8|199990.8|199953.4|199903.4|22
1729536930000|2024-10-21 18:55:30|199960.3|199910.3|199952.4|199902.4|199960.7|199910.7|199951.5|199901.5|19
1729536940000|2024-10-21 18:55:40|199951.4|199901.4|199936.1|199886.1|199951.4|199901.4|199924.5|199874.5|25
1729536950000|2024-10-21 18:55:50|199935.7|199885.7|199949.7|199824.7|199985.2|199885.7|199933.5|199824.7|17
1729536960000|2024-10-21 18:56:00|199955.6|199830.6|199971.6|199846.6|199977.2|199852.2|199944.6|199819.6|19
1729536970000|2024-10-21 18:56:10|199971.8|199846.8|199971.1|199846.1|199973.6|199848.6|199970|199845|9
1729536980000|2024-10-21 18:56:20|199971.4|199846.4|199971.8|199846.8|199973.8|199848.8|199969.6|199844.6|23
1729536990000|2024-10-21 18:56:30|199974.7|199849.7|199973.3|199848.3|199974.7|199849.7|199969.7|199844.7|7
1729537000000|2024-10-21 18:56:40|199971.8|199846.8|199974.5|199849.5|199974.5|199849.5|199968.9|199843.9|14
1729537010000|2024-10-21 18:56:50|199973.4|199848.4|199947.3|199822.3|199973.4|199848.4|199943.1|199818.1|16
1729537020000|2024-10-21 18:57:00|199946|199821|199941|199816|199947.8|199822.8|199938.5|199813.5|18
1729537030000|2024-10-21 18:57:10|199941.3|199816.3|199946.3|199821.3|199946.8|199821.8|199940.8|199815.8|8
1729537040000|2024-10-21 18:57:20|199945.9|199820.9|199945.9|199820.9|199946.6|199821.6|199945.9|199820.9|3
1729537050000|2024-10-21 18:57:30|199947.6|199822.6|199941|199816|199949.3|199824.3|199936|199811|19
1729537060000|2024-10-21 18:57:40|199940.5|199815.5|199938.4|199813.4|199945|199820|199936.9|199811.9|13
1729537070000|2024-10-21 18:57:50|199937.2|199812.2|199943.2|199818.2|199943.7|199818.7|199935.6|199810.6|17
1729537080000|2024-10-21 18:58:00|199943.7|199818.7|199936.2|199811.2|199943.7|199818.7|199934.9|199809.9|7
1729537090000|2024-10-21 18:58:10|199934.9|199809.9|199917.6|199792.6|199938.3|199813.3|199904.4|199779.4|18
1729537100000|2024-10-21 18:58:20|199921.4|199796.4|199905.2|199780.2|199923.5|199798.5|199904.5|199779.5|12
1729537110000|2024-10-21 18:58:30|199905.3|199780.3|199861.5|199811.5|199905.5|199811.5|199861.5|199773.6|16
1729537120000|2024-10-21 18:58:40|199861.8|199811.8|199880.7|199830.7|199883|199833|199861.5|199811.5|20
1729537130000|2024-10-21 18:58:50|199884.2|199834.2|199889.1|199839.1|199890.7|199840.7|199881.2|199831.2|15
1729537140000|2024-10-21 18:59:00|199889.8|199839.8|199890.6|199840.6|199891.1|199841.1|199882.4|199832.4|19
1729537150000|2024-10-21 18:59:10|199891.6|199841.6|199889|199839|199891.6|199841.6|199889|199839|4
1729537160000|2024-10-21 18:59:20|199889.1|199839.1|199898|199848|199898.8|199848.8|199889.1|199839.1|14
1729537170000|2024-10-21 18:59:30|199896.8|199846.8|199849.8|199799.8|199898.8|199848.8|199849.8|199799.8|30
1729537180000|2024-10-21 18:59:40|199851.4|199801.4|199857.4|199807.4|199858.5|199808.5|199850.4|199800.4|25
1729537190000|2024-10-21 18:59:50|199856.6|199806.6|199861.1|199811.1|199861.3|199811.3|199856.4|199806.4|19
1729537200000|2024-10-21 19:00:00|199858.7|199808.7|199844.7|199794.7|199858.7|199808.7|199841.5|199791.5|18
1729537210000|2024-10-21 19:00:10|199849.2|199799.2|199844.5|199794.5|199849.2|199799.2|199836.6|199786.6|13
1729537220000|2024-10-21 19:00:20|199846.2|199796.2|199847.8|199797.8|199851|199801|199843.1|199793.1|9
1729537230000|2024-10-21 19:00:30|199846.5|199796.5|199832.3|199782.3|199848.3|199798.3|199830.4|199780.4|15
1729537240000|2024-10-21 19:00:40|199831.5|199781.5|199828.3|199778.3|199831.9|199781.9|199828.1|199778.1|8
1729537250000|2024-10-21 19:00:50|199831.2|199781.2|199824.8|199774.8|199831.9|199781.9|199823.5|199773.5|18
1729537260000|2024-10-21 19:01:00|199822.5|199772.5|199825.3|199775.3|199827.2|199777.2|199821.9|199771.9|16
1729537270000|2024-10-21 19:01:10|199827.5|199777.5|199830.7|199780.7|199830.7|199780.7|199826.3|199776.3|11
1729537280000|2024-10-21 19:01:20|199830.1|199780.1|199830|199780|199832.9|199782.9|199830|199780|11
1729537290000|2024-10-21 19:01:30|199829.9|199779.9|199830.4|199780.4|199830.4|199780.4|199829.9|199779.9|6
1729537300000|2024-10-21 19:01:40|199830.9|199780.9|199832.5|199782.5|199834.9|199784.9|199830.9|199780.9|8
1729537310000|2024-10-21 19:01:50|199832.2|199782.2|199851.2|199801.2|199853.3|199803.3|199832.2|199782.2|11
1729537320000|2024-10-21 19:02:00|199854.6|199804.6|199848.8|199798.8|199856.8|199806.8|199848.4|199798.4|14
1729537330000|2024-10-21 19:02:10|199848.4|199798.4|199848.1|199798.1|199848.6|199798.6|199847.9|199797.9|6
1729537340000|2024-10-21 19:02:20|199848.2|199798.2|199811.9|199761.9|199848.2|199798.2|199802.1|199752.1|16
1729537350000|2024-10-21 19:02:30|199812.9|199762.9|199811.1|199761.1|199812.9|199762.9|199805.7|199755.7|14
1729537360000|2024-10-21 19:02:40|199811.3|199761.3|199815.3|199765.3|199815.6|199765.6|199806.1|199756.1|16
1729537370000|2024-10-21 19:02:50|199816.1|199766.1|199823.7|199773.7|199823.7|199773.7|199816.1|199766.1|7
1729537380000|2024-10-21 19:03:00|199822|199772|199826.6|199776.6|199826.6|199776.6|199821|199771|15
1729537390000|2024-10-21 19:03:10|199825.9|199775.9|199819.1|199769.1|199825.9|199775.9|199819.1|199769.1|8
1729537400000|2024-10-21 19:03:20|199819.4|199769.4|199826|199776|199826|199776|199819.4|199769.4|5
1729537410000|2024-10-21 19:03:30|199825.5|199775.5|199820.3|199770.3|199825.5|199775.5|199820.3|199770.3|6
1729537420000|2024-10-21 19:03:40|199820.1|199770.1|199823.9|199773.9|199823.9|199773.9|199819.7|199769.7|5
1729537430000|2024-10-21 19:03:50|199826.9|199776.9|199824.7|199774.7|199827.3|199777.3|199824.4|199774.4|5
1729537440000|2024-10-21 19:04:00|199824.4|199774.4|199797.7|199747.7|199824.4|199774.4|199790|199740|11
1729537450000|2024-10-21 19:04:10|199797.1|199747.1|199792.1|199742.1|199797.1|199747.1|199792.1|199742.1|9
1729537460000|2024-10-21 19:04:20|199792.3|199742.3|199792.5|199742.5|199796.6|199746.6|199791|199741|12
1729537470000|2024-10-21 19:04:30|199793.1|199743.1|199791.7|199741.7|199793.1|199743.1|199789.6|199739.6|3
1729537480000|2024-10-21 19:04:40|199791.6|199741.6|199792.7|199742.7|199792.7|199742.7|199791.6|199741.6|6
1729537490000|2024-10-21 19:04:50|199792.3|199742.3|199792.1|199742.1|199792.9|199742.9|199788.1|199738.1|8
1729537500000|2024-10-21 19:05:00|199788.3|199738.3|199757.2|199707.2|199790.9|199740.9|199749.5|199699.5|21
1729537510000|2024-10-21 19:05:10|199756.2|199706.2|199749.4|199699.4|199756.2|199706.2|199747.8|199697.8|10
1729537520000|2024-10-21 19:05:20|199749.9|199699.9|199705.7|199655.7|199749.9|199699.9|199705.7|199655.7|13
1729537530000|2024-10-21 19:05:30|199704.8|199654.8|199708.8|199658.8|199708.8|199658.8|199701.8|199651.8|14
1729537540000|2024-10-21 19:05:40|199708|199658|199708.2|199658.2|199710|199660|199705.6|199655.6|12
1729537550000|2024-10-21 19:05:50|199709|199659|199708.5|199658.5|199709.7|199659.7|199708.5|199658.5|5
1729537560000|2024-10-21 19:06:00|199708.4|199658.4|199794.5|199669.5|199795.3|199695.9|199708.4|199658.4|12
1729537570000|2024-10-21 19:06:10|199795.5|199670.5|199796.2|199671.2|199801.3|199676.3|199794.6|199669.6|16
1729537580000|2024-10-21 19:06:20|199797.1|199672.1|199798|199673|199798|199673|199797|199672|3
1729537590000|2024-10-21 19:06:30|199797.5|199672.5|199828.7|199703.7|199835.9|199710.9|199796.1|199671.1|11
1729537600000|2024-10-21 19:06:40|199830.3|199705.3|199834.8|199709.8|199841.6|199716.6|199828.3|199703.3|19
1729537610000|2024-10-21 19:06:50|199834.5|199709.5|199833.8|199708.8|199834.6|199709.6|199833.8|199708.8|3
1729537620000|2024-10-21 19:07:00|199831.9|199706.9|199833.3|199708.3|199833.3|199708.3|199831.9|199706.9|4
1729537630000|2024-10-21 19:07:10|199833.1|199708.1|199832.8|199707.8|199833.1|199708.1|199832.8|199707.8|2
1729537640000|2024-10-21 19:07:20|199833.1|199708.1|199834.1|199709.1|199834.1|199709.1|199833.1|199708.1|4
1729537650000|2024-10-21 19:07:30|199833.9|199708.9|199832.8|199707.8|199833.9|199708.9|199826.6|199701.6|6
1729537660000|2024-10-21 19:07:40|199826.6|199701.6|199837.5|199712.5|199838.5|199713.5|199826.6|199701.6|9
1729537670000|2024-10-21 19:07:50|199838.2|199713.2|199846.9|199721.9|199846.9|199721.9|199835.1|199710.1|14
1729537680000|2024-10-21 19:08:00|199842.8|199717.8|199841.9|199716.9|199844.2|199719.2|199835.8|199710.8|11
1729537690000|2024-10-21 19:08:10|199840.8|199715.8|199840|199715|199841.4|199716.4|199840|199715|4
1729537700000|2024-10-21 19:08:20|199840.1|199715.1|199786.3|199736.3|199840.1|199737.2|199770.5|199715.1|7
1729537710000|2024-10-21 19:08:30|199788.1|199738.1|199785.7|199735.7|199788.1|199738.1|199785.7|199735.7|7
1729537720000|2024-10-21 19:08:40|199786.2|199736.2|199791.5|199741.5|199792.5|199742.5|199786.2|199736.2|6
1729537730000|2024-10-21 19:08:50|199791|199741|199779.7|199729.7|199791|199741|199779.1|199729.1|8
1729537740000|2024-10-21 19:09:00|199779.1|199729.1|199766.2|199716.2|199779.1|199729.1|199764.8|199714.8|18
1729537750000|2024-10-21 19:09:10|199765.8|199715.8|199766|199716|199766|199716|199765.8|199715.8|2
1729537760000|2024-10-21 19:09:20|199765.8|199715.8|199767.9|199717.9|199767.9|199717.9|199765.8|199715.8|4
1729537780000|2024-10-21 19:09:40|199767.7|199717.7|199786.3|199736.3|199787.2|199737.2|199767.7|199717.7|6
1729537790000|2024-10-21 19:09:50|199786.4|199736.4|199787.9|199737.9|199787.9|199737.9|199786.4|199736.4|4
1729537800000|2024-10-21 19:10:00|199788.1|199738.1|199786.1|199736.1|199788.1|199738.1|199786.1|199736.1|4
1729537810000|2024-10-21 19:10:10|199784.5|199734.5|199785.2|199735.2|199787.5|199737.5|199783.1|199733.1|14
1729537820000|2024-10-21 19:10:20|199785.7|199735.7|199790.7|199740.7|199790.9|199740.9|199785.7|199735.7|4
1729537830000|2024-10-21 19:10:30|199790.8|199740.8|199791|199741|199791|199741|199790.8|199740.8|2
1729537840000|2024-10-21 19:10:40|199790.8|199740.8|199788.1|199738.1|199790.8|199740.8|199786.2|199736.2|11
1729537850000|2024-10-21 19:10:50|199789.4|199739.4|199790.8|199740.8|199790.8|199740.8|199789.4|199739.4|5
1729537860000|2024-10-21 19:11:00|199790.2|199740.2|199795|199745|199796.4|199746.4|199786.3|199736.3|17
1729537870000|2024-10-21 19:11:10|199795.5|199745.5|199793.5|199743.5|199796.7|199746.7|199793.5|199743.5|9
1729537880000|2024-10-21 19:11:20|199794|199744|199803.9|199753.9|199811.3|199761.3|199794|199744|15
1729537890000|2024-10-21 19:11:30|199803.4|199753.4|199822|199697|199823.8|199754.8|199780.9|199693.8|15
1729537900000|2024-10-21 19:11:40|199822.3|199697.3|199822.3|199697.3|199822.8|199697.8|199822|199697|6
1729537910000|2024-10-21 19:11:50|199822.1|199697.1|199822|199697|199822.4|199697.4|199821.8|199696.8|6
1729537920000|2024-10-21 19:12:00|199822.4|199697.4|199817.9|199692.9|199822.4|199697.4|199817.1|199692.1|11
1729537930000|2024-10-21 19:12:10|199817.8|199692.8|199785.8|199660.8|199824.1|199699.1|199778.3|199653.3|19
1729537940000|2024-10-21 19:12:20|199783.8|199658.8|199772.8|199647.8|199783.8|199695.8|199729.3|199647.1|9
1729537950000|2024-10-21 19:12:30|199773.1|199648.1|199771.1|199646.1|199773.1|199690.8|199739.3|199639.4|11
1729537960000|2024-10-21 19:12:40|199767.7|199642.7|199772.5|199647.5|199772.9|199647.9|199767.7|199642.7|11
1729537970000|2024-10-21 19:12:50|199772.2|199647.2|199777.6|199652.6|199778.8|199653.8|199771.4|199646.4|18
1729537980000|2024-10-21 19:13:00|199777.3|199652.3|199734.5|199609.5|199777.3|199652.3|199725.7|199600.7|23
1729537990000|2024-10-21 19:13:10|199733.8|199608.8|199725.5|199600.5|199738.8|199613.8|199722.9|199597.9|16
1729538000000|2024-10-21 19:13:20|199725.6|199600.6|199692.6|199642.6|199734.2|199646|199690.5|199600.6|20
1729538010000|2024-10-21 19:13:30|199692.7|199642.7|199693.3|199643.3|199694.6|199644.6|199692.6|199642.6|9
1729538020000|2024-10-21 19:13:40|199692.6|199642.6|199693.2|199643.2|199694.5|199644.5|199692.6|199642.6|7
1729538030000|2024-10-21 19:13:50|199697.8|199647.8|199699.1|199649.1|199699.1|199649.1|199697.8|199647.8|6
1729538040000|2024-10-21 19:14:00|199698.8|199648.8|199692.5|199642.5|199698.8|199648.8|199691|199641|11
1729538050000|2024-10-21 19:14:10|199697.7|199647.7|199676.8|199626.8|199697.7|199647.7|199672.9|199622.9|17
1729538060000|2024-10-21 19:14:20|199677.4|199627.4|199677.2|199627.2|199682.9|199632.9|199675.4|199625.4|14
1729538070000|2024-10-21 19:14:30|199677.9|199627.9|199699.8|199649.8|199702.2|199652.2|199677.9|199627.9|23
1729538080000|2024-10-21 19:14:40|199699.9|199649.9|199699.2|199649.2|199700.2|199650.2|199697.8|199647.8|8
1729538090000|2024-10-21 19:14:50|199699.6|199649.6|199701.6|199651.6|199702.3|199652.3|199698.6|199648.6|9
1729538100000|2024-10-21 19:15:00|199700.8|199650.8|199699.6|199649.6|199701.8|199651.8|199699.5|199649.5|9
1729538110000|2024-10-21 19:15:10|199695.6|199645.6|199695.9|199645.9|199695.9|199645.9|199691.5|199641.5|11
1729538120000|2024-10-21 19:15:20|199696|199646|199705.1|199655.1|199706.2|199656.2|199695.2|199645.2|13
1729538130000|2024-10-21 19:15:30|199704.4|199654.4|199703.7|199653.7|199704.8|199654.8|199703.7|199653.7|5
1729538140000|2024-10-21 19:15:40|199708.9|199658.9|199733.5|199683.5|199734.9|199684.9|199708.9|199658.9|6
1729538150000|2024-10-21 19:15:50|199733.3|199683.3|199737.6|199687.6|199737.9|199687.9|199733.3|199683.3|9
1729538160000|2024-10-21 19:16:00|199734.6|199684.6|199736.8|199686.8|199736.8|199686.8|199734.6|199684.6|2
1729538170000|2024-10-21 19:16:10|199737.3|199687.3|199735.7|199685.7|199739.4|199689.4|199735.7|199685.7|13
1729538180000|2024-10-21 19:16:20|199735.2|199685.2|199734.9|199684.9|199735.2|199685.2|199734.9|199684.9|2
1729538190000|2024-10-21 19:16:30|199735.3|199685.3|199785.4|199660.4|199785.4|199691|199735.3|199655.6|13
1729538200000|2024-10-21 19:16:40|199784.9|199659.9|199785.8|199660.8|199788.2|199663.2|199784.9|199659.9|3
1729538210000|2024-10-21 19:16:50|199786.5|199661.5|199786.5|199661.5|199786.5|199661.5|199786.5|199661.5|1
1729538220000|2024-10-21 19:17:00|199786.9|199661.9|199775.5|199650.5|199786.9|199661.9|199761|199636|12
1729538230000|2024-10-21 19:17:10|199773|199648|199773.6|199648.6|199773.6|199648.6|199772.8|199647.8|4
1729538240000|2024-10-21 19:17:20|199777.1|199652.1|199779.9|199654.9|199779.9|199654.9|199776.5|199651.5|12
1729538250000|2024-10-21 19:17:30|199777|199652|199789.2|199664.2|199793.6|199668.6|199777|199652|11
1729538260000|2024-10-21 19:17:40|199788.3|199663.3|199781.3|199656.3|199788.3|199663.3|199780|199655|10
1729538270000|2024-10-21 19:17:50|199780.7|199655.7|199780.4|199655.4|199780.7|199655.7|199780.4|199655.4|4
1729538300000|2024-10-21 19:18:20|199779.5|199654.5|199779.5|199654.5|199779.5|199654.5|199779.5|199654.5|1
1729538310000|2024-10-21 19:18:30|199781|199656|199740.5|199690.5|199782.8|199696.7|199740.5|199656|8
1729538330000|2024-10-21 19:18:50|199740.6|199690.6|199741.4|199691.4|199743|199693|199740|199690|7
1729538340000|2024-10-21 19:19:00|199741|199691|199741|199691|199741|199691|199741|199691|1
1729538350000|2024-10-21 19:19:10|199739.6|199689.6|199740.6|199690.6|199741.3|199691.3|199739.6|199689.6|6
1729538360000|2024-10-21 19:19:20|199741.1|199691.1|199740.8|199690.8|199741.1|199691.1|199740.8|199690.8|2
1729538370000|2024-10-21 19:19:30|199740.6|199690.6|199748.3|199698.3|199748.7|199698.7|199740.6|199690.6|4
1729538380000|2024-10-21 19:19:40|199748|199698|199748.1|199698.1|199748.1|199698.1|199747.7|199697.7|6
1729538400000|2024-10-21 19:20:00|199746.2|199696.2|199757.7|199707.7|199757.7|199707.7|199736.2|199686.2|15
1729538410000|2024-10-21 19:20:10|199757.6|199707.6|199758.9|199708.9|199760.4|199710.4|199755.5|199705.5|12
1729538420000|2024-10-21 19:20:20|199756.6|199706.6|199738.7|199688.7|199758.7|199708.7|199738.7|199688.7|8
1729538430000|2024-10-21 19:20:30|199740.4|199690.4|199747.8|199697.8|199749|199699|199740.4|199690.4|7
1729538440000|2024-10-21 19:20:40|199747.3|199697.3|199752|199702|199753.7|199703.7|199747.3|199697.3|5
1729538450000|2024-10-21 19:20:50|199752.7|199702.7|199770.2|199720.2|199770.5|199720.5|199752.7|199702.7|10
1729538460000|2024-10-21 19:21:00|199767.6|199717.6|199771.2|199721.2|199771.2|199721.2|199767.6|199717.6|7
1729538470000|2024-10-21 19:21:10|199772.6|199722.6|199770.2|199720.2|199775.6|199725.6|199770.2|199720.2|8
1729538480000|2024-10-21 19:21:20|199769.7|199719.7|199771.3|199721.3|199773.2|199723.2|199766.2|199716.2|8
1729538490000|2024-10-21 19:21:30|199768.7|199718.7|199767.2|199717.2|199768.7|199718.7|199767.2|199717.2|2
1729538500000|2024-10-21 19:21:40|199769.8|199719.8|199777.3|199727.3|199778.1|199728.1|199762.5|199712.5|9
1729538510000|2024-10-21 19:21:50|199776.7|199726.7|199783.4|199733.4|199783.6|199733.6|199776.7|199726.7|6
1729538520000|2024-10-21 19:22:00|199782.6|199732.6|199794.9|199744.9|199794.9|199744.9|199782.6|199732.6|12
1729538530000|2024-10-21 19:22:10|199794.5|199744.5|199794.2|199744.2|199797.1|199747.1|199794.2|199744.2|7
1729538540000|2024-10-21 19:22:20|199794.3|199744.3|199796.5|199746.5|199797|199747|199794.3|199744.3|8
1729538550000|2024-10-21 19:22:30|199795.1|199745.1|199792.9|199742.9|199795.1|199745.1|199791.9|199741.9|5
1729538560000|2024-10-21 19:22:40|199792.6|199742.6|199792.6|199742.6|199793.1|199743.1|199792.6|199742.6|3
1729538570000|2024-10-21 19:22:50|199792.9|199742.9|199807|199757|199810.9|199760.9|199792.7|199742.7|8
1729538580000|2024-10-21 19:23:00|199801.4|199751.4|199806.1|199756.1|199809|199759|199801.4|199751.4|13
1729538590000|2024-10-21 19:23:10|199805.8|199755.8|199805.3|199755.3|199806.8|199756.8|199805.3|199755.3|7
1729538600000|2024-10-21 19:23:20|199805.5|199755.5|199806.4|199756.4|199808.5|199758.5|199805.5|199755.5|9
1729538610000|2024-10-21 19:23:30|199806.5|199756.5|199806.9|199756.9|199807.4|199757.4|199806.2|199756.2|8
1729538620000|2024-10-21 19:23:40|199807.4|199757.4|199807.8|199757.8|199810.1|199760.1|199806.9|199756.9|10
1729538630000|2024-10-21 19:23:50|199807.4|199757.4|199805.4|199755.4|199807.4|199757.4|199805.4|199755.4|6
1729538640000|2024-10-21 19:24:00|199805.2|199755.2|199790|199740|199805.2|199755.2|199789.1|199739.1|19
1729538650000|2024-10-21 19:24:10|199789.7|199739.7|199791.8|199741.8|199796.5|199746.5|199789.3|199739.3|8
1729538660000|2024-10-21 19:24:20|199791.3|199741.3|199791.9|199741.9|199791.9|199741.9|199791.2|199741.2|3
1729538670000|2024-10-21 19:24:30|199794.2|199744.2|199792.2|199742.2|199794.2|199744.2|199792.2|199742.2|2
1729538680000|2024-10-21 19:24:40|199791.6|199741.6|199796.5|199746.5|199796.5|199746.5|199790.2|199740.2|6
1729538690000|2024-10-21 19:24:50|199793.7|199743.7|199796.5|199746.5|199801|199751|199793.7|199743.7|8
1729538700000|2024-10-21 19:25:00|199796.7|199746.7|199804|199754|199811.7|199761.7|199796.7|199746.7|32
1729538710000|2024-10-21 19:25:10|199804.4|199754.4|199803.4|199753.4|199810.5|199760.5|199801.4|199751.4|23
1729538720000|2024-10-21 19:25:20|199803.2|199753.2|199803|199753|199803.5|199753.5|199801|199751|24
1729538730000|2024-10-21 19:25:30|199802.9|199752.9|199801.7|199751.7|199807.9|199757.9|199801.1|199751.1|19
1729538740000|2024-10-21 19:25:40|199802.2|199752.2|199800.3|199750.3|199807.6|199757.6|199799.3|199749.3|27
1729538750000|2024-10-21 19:25:50|199807.5|199757.5|199802.5|199752.5|199807.5|199757.5|199799.6|199749.6|19
1729538760000|2024-10-21 19:26:00|199801.3|199751.3|199843.2|199718.2|199847.4|199752.8|199800.3|199713.9|10
1729538770000|2024-10-21 19:26:10|199839.6|199714.6|199837.9|199712.9|199842.7|199717.7|199837.7|199712.7|9
1729538780000|2024-10-21 19:26:20|199838|199713|199840.8|199715.8|199840.8|199715.8|199838|199713|2
1729538790000|2024-10-21 19:26:30|199840.1|199715.1|199839.9|199714.9|199840.1|199715.1|199839.9|199714.9|2
1729538800000|2024-10-21 19:26:40|199837.1|199712.1|199840.1|199715.1|199840.9|199715.9|199837.1|199712.1|10
1729538810000|2024-10-21 19:26:50|199847.1|199722.1|199837.1|199712.1|199847.1|199722.1|199837.1|199712.1|4
1729538820000|2024-10-21 19:27:00|199836.5|199711.5|199842.7|199717.7|199846.1|199721.1|199833.2|199708.2|11
1729538830000|2024-10-21 19:27:10|199847.1|199722.1|199864.2|199739.2|199867.1|199742.1|199847.1|199722.1|13
1729538840000|2024-10-21 19:27:20|199868.7|199743.7|199863.5|199738.5|199869.4|199744.4|199863.2|199738.2|25
1729538850000|2024-10-21 19:27:30|199870|199745|199869.5|199819.5|199878.5|199828.5|199863.7|199738.7|17
1729538860000|2024-10-21 19:27:40|199871|199821|199871.4|199821.4|199871.8|199821.8|199869.2|199819.2|8
1729538870000|2024-10-21 19:27:50|199868.4|199818.4|199866.9|199816.9|199873.7|199823.7|199865.3|199815.3|15
1729538880000|2024-10-21 19:28:00|199866.5|199816.5|199866.1|199816.1|199867.5|199817.5|199865.3|199815.3|10
1729538890000|2024-10-21 19:28:10|199865.9|199815.9|199869.6|199819.6|199875.7|199825.7|199864.8|199814.8|19
1729538900000|2024-10-21 19:28:20|199868.7|199818.7|199890.8|199840.8|199904.5|199854.5|199868.7|199818.7|17
1729538910000|2024-10-21 19:28:30|199889.9|199839.9|199889.5|199839.5|199889.9|199839.9|199887.4|199837.4|18
1729538920000|2024-10-21 19:28:40|199890.5|199840.5|199888.6|199838.6|199891|199841|199888.6|199838.6|4
1729538930000|2024-10-21 19:28:50|199889.1|199839.1|199889.7|199839.7|199890|199840|199889.1|199839.1|4
1729538940000|2024-10-21 19:29:00|199887.8|199837.8|199896.2|199846.2|199898.7|199848.7|199887.8|199837.8|28
1729538950000|2024-10-21 19:29:10|199896.4|199846.4|199937.7|199812.7|199937.7|199850.5|199891.1|199812.7|14
1729538960000|2024-10-21 19:29:20|199937.4|199812.4|199934.1|199809.1|199937.4|199812.4|199934.1|199809.1|4
1729538970000|2024-10-21 19:29:30|199898|199848|199899.9|199849.9|199901.6|199851.6|199898|199848|6
1729538980000|2024-10-21 19:29:40|199900.2|199850.2|199898.9|199848.9|199900.2|199850.2|199898.9|199848.9|3
1729538990000|2024-10-21 19:29:50|199899.2|199849.2|199899.1|199849.1|199899.9|199849.9|199898.1|199848.1|5
1729539000000|2024-10-21 19:30:00|199899.4|199849.4|199901.3|199851.3|199903.7|199853.7|199899.4|199849.4|15
1729539010000|2024-10-21 19:30:10|199901.8|199851.8|199897.4|199847.4|199901.8|199851.8|199894.9|199844.9|6
1729539020000|2024-10-21 19:30:20|199897.9|199847.9|199906.1|199856.1|199906.5|199856.5|199897.9|199847.9|7
1729539030000|2024-10-21 19:30:30|199905.8|199855.8|199909.8|199859.8|199910.5|199860.5|199905.8|199855.8|5
1729539040000|2024-10-21 19:30:40|199910.4|199860.4|199910.9|199860.9|199911.2|199861.2|199910.3|199860.3|5
1729539050000|2024-10-21 19:30:50|199911.1|199861.1|199936.7|199886.7|199937.9|199887.9|199911.1|199861.1|7
1729539060000|2024-10-21 19:31:00|199938.3|199888.3|199940.2|199890.2|199948.7|199898.7|199938.3|199888.3|11
1729539070000|2024-10-21 19:31:10|199939.5|199889.5|199940.4|199890.4|199945.4|199895.4|199939.5|199889.5|13
1729539080000|2024-10-21 19:31:20|199940.7|199890.7|199935.8|199885.8|199948.1|199898.1|199935.8|199885.8|18
1729539090000|2024-10-21 19:31:30|199936|199886|199943.4|199893.4|199950.9|199900.9|199933.7|199883.7|17
1729539100000|2024-10-21 19:31:40|199944.2|199894.2|199998.5|199873.5|200003.8|199913.5|199944.2|199869.8|25
1729539110000|2024-10-21 19:31:50|199997.2|199872.2|199984.1|199859.1|199997.2|199872.2|199982.9|199857.9|21
1729539120000|2024-10-21 19:32:00|199983.8|199858.8|199950.3|199900.3|199991.9|199901.3|199950.3|199858.3|14
1729539130000|2024-10-21 19:32:10|199951.5|199901.5|199971.1|199921.1|199978.9|199928.9|199948.5|199898.5|23
1729539140000|2024-10-21 19:32:20|199970.5|199920.5|199971.8|199921.8|199973.3|199923.3|199970.5|199920.5|14
1729539150000|2024-10-21 19:32:30|199972.1|199922.1|199968.1|199918.1|199976.5|199926.5|199964.8|199914.8|18
1729539160000|2024-10-21 19:32:40|199969.2|199919.2|199994.1|199944.1|199994.8|199944.8|199967.2|199917.2|18
1729539170000|2024-10-21 19:32:50|199994.7|199944.7|199994.1|199944.1|199994.7|199944.7|199994.1|199944.1|4
1729539180000|2024-10-21 19:33:00|199993.5|199943.5|200009.5|199959.5|200010.4|199960.4|199993.5|199943.5|8
1729539190000|2024-10-21 19:33:10|200009.2|199959.2|200009.6|199959.6|200010.4|199960.4|200009.2|199959.2|4
1729539200000|2024-10-21 19:33:20|200009.3|199959.3|200011.5|199961.5|200016.8|199966.8|200004.4|199954.4|16
1729539210000|2024-10-21 19:33:30|200013|199963|200017.8|199967.8|200020|199970|200013|199963|7
1729539220000|2024-10-21 19:33:40|200018.2|199968.2|200013.8|199963.8|200018.2|199968.2|200013.8|199963.8|5
1729539230000|2024-10-21 19:33:50|200014.2|199964.2|200013.8|199963.8|200014.5|199964.5|200013.7|199963.7|7
1729539240000|2024-10-21 19:34:00|200013.4|199963.4|200014.3|199964.3|200014.3|199964.3|200011.8|199961.8|8
1729539250000|2024-10-21 19:34:10|200014.4|199964.4|200013.3|199963.3|200014.4|199964.4|200012.9|199962.9|9
1729539260000|2024-10-21 19:34:20|200013.8|199963.8|200013.8|199963.8|200013.8|199963.8|200013.3|199963.3|3
1729539270000|2024-10-21 19:34:30|200013.3|199963.3|200015.7|199965.7|200020.1|199970.1|200012.1|199962.1|7
1729539280000|2024-10-21 19:34:40|200013.7|199963.7|200015.7|199965.7|200023.4|199973.4|200013|199963|10
1729539290000|2024-10-21 19:34:50|200018.8|199968.8|200019.6|199969.6|200024.7|199974.7|200018.8|199968.8|10
1729539300000|2024-10-21 19:35:00|200019.5|199969.5|200027.4|199977.4|200028.8|199978.8|200019.5|199969.5|16
1729539310000|2024-10-21 19:35:10|200025.4|199975.4|200021.4|199971.4|200025.4|199975.4|200019.9|199969.9|10
1729539320000|2024-10-21 19:35:20|200021.8|199971.8|200020.2|199970.2|200021.8|199971.8|200019.8|199969.8|10
1729539330000|2024-10-21 19:35:30|200019.8|199969.8|200019.4|199969.4|200021.2|199971.2|200017.8|199967.8|12
1729539340000|2024-10-21 19:35:40|200012|199962|200006.2|199956.2|200018.9|199968.9|200002.7|199952.7|16
1729539350000|2024-10-21 19:35:50|200006.5|199956.5|199996.1|199946.1|200007.7|199957.7|199991.5|199941.5|14
1729539360000|2024-10-21 19:36:00|199997.1|199947.1|199995.1|199945.1|199999.1|199949.1|199992.8|199942.8|10
1729539370000|2024-10-21 19:36:10|199994.6|199944.6|199941.9|199891.9|199995.1|199945.1|199940.9|199890.9|17
1729539380000|2024-10-21 19:36:20|199940.3|199890.3|199943.1|199893.1|199944.2|199894.2|199940.3|199890.3|9
1729539390000|2024-10-21 19:36:30|199943.4|199893.4|199932.6|199882.6|199943.4|199893.4|199930.7|199880.7|6
1729539410000|2024-10-21 19:36:50|199933|199883|199932.5|199882.5|199933|199883|199932.5|199882.5|2
1729539420000|2024-10-21 19:37:00|199920.4|199870.4|199925.7|199875.7|199931.5|199881.5|199919.5|199869.5|11
1729539430000|2024-10-21 19:37:10|199925.4|199875.4|199925.7|199875.7|199925.7|199875.7|199925.4|199875.4|2
1729539440000|2024-10-21 19:37:20|199926.6|199876.6|199934.9|199884.9|199938.6|199888.6|199926.6|199876.6|8
1729539450000|2024-10-21 19:37:30|199935.3|199885.3|199935.5|199885.5|199936|199886|199935.3|199885.3|5
1729539460000|2024-10-21 19:37:40|199936|199886|199935.5|199885.5|199936|199886|199935.5|199885.5|2
1729539470000|2024-10-21 19:37:50|199934.2|199884.2|199908.3|199858.3|199934.2|199884.2|199907.2|199857.2|9
1729539480000|2024-10-21 19:38:00|199908.8|199858.8|199905.7|199855.7|199908.8|199858.8|199905.2|199855.2|5
1729539490000|2024-10-21 19:38:10|199915.9|199865.9|199867.6|199817.6|199915.9|199865.9|199867.6|199817.6|14
1729539500000|2024-10-21 19:38:20|199868.2|199818.2|199875.2|199825.2|199875.7|199825.7|199868.2|199818.2|8
1729539510000|2024-10-21 19:38:30|199875.3|199825.3|199876.1|199826.1|199876.7|199826.7|199870.5|199820.5|13
1729539520000|2024-10-21 19:38:40|199874.5|199824.5|199875.8|199825.8|199875.8|199825.8|199874.2|199824.2|3
1729539530000|2024-10-21 19:38:50|199875.3|199825.3|199880.2|199830.2|199880.2|199830.2|199872.4|199822.4|7
1729539540000|2024-10-21 19:39:00|199880|199830|199870.4|199820.4|199880|199830|199868|199818|12
1729539550000|2024-10-21 19:39:10|199870.9|199820.9|199871.6|199821.6|199872|199822|199867.4|199817.4|9
1729539560000|2024-10-21 19:39:20|199870.4|199820.4|199868.8|199818.8|199873.4|199823.4|199867.5|199817.5|11
1729539570000|2024-10-21 19:39:30|199868.5|199818.5|199870|199820|199870|199820|199868.5|199818.5|3
1729539580000|2024-10-21 19:39:40|199870.2|199820.2|199870.4|199820.4|199870.5|199820.5|199869.7|199819.7|5
1729539590000|2024-10-21 19:39:50|199870.8|199820.8|199870.8|199820.8|199870.8|199820.8|199870.8|199820.8|1
1729539600000|2024-10-21 19:40:00|199870.4|199820.4|199904.5|199779.5|199904.5|199820.5|199869.7|199779.5|5
1729539610000|2024-10-21 19:40:10|199905|199780|199876.8|199826.8|199906|199826.8|199876.8|199779.5|4
1729539620000|2024-10-21 19:40:20|199875.5|199825.5|199868.9|199818.9|199883.3|199833.3|199868.9|199818.9|14
1729539630000|2024-10-21 19:40:30|199867|199817|199891.3|199841.3|199893|199843|199867|199817|17
1729539640000|2024-10-21 19:40:40|199889.5|199839.5|199892.9|199842.9|199892.9|199842.9|199889.5|199839.5|4
1729539650000|2024-10-21 19:40:50|199892.6|199842.6|199877.2|199827.2|199892.9|199842.9|199875.7|199825.7|15
1729539660000|2024-10-21 19:41:00|199876.9|199826.9|199869.2|199819.2|199876.9|199826.9|199868.7|199818.7|10
1729539670000|2024-10-21 19:41:10|199872.2|199822.2|199872.1|199822.1|199872.6|199822.6|199872.1|199822.1|7
1729539680000|2024-10-21 19:41:20|199872.3|199822.3|199872.6|199822.6|199872.6|199822.6|199872.1|199822.1|4
1729539690000|2024-10-21 19:41:30|199872.1|199822.1|199821.1|199771.1|199872.1|199822.1|199805|199755|13
1729539700000|2024-10-21 19:41:40|199821.6|199771.6|199822.1|199772.1|199822.5|199772.5|199816.5|199766.5|8
1729539710000|2024-10-21 19:41:50|199822.5|199772.5|199818.8|199768.8|199822.5|199772.5|199818.8|199768.8|9
1729539720000|2024-10-21 19:42:00|199814.5|199764.5|199817|199767|199822.5|199772.5|199814.5|199764.5|12
1729539730000|2024-10-21 19:42:10|199818|199768|199827.6|199777.6|199827.6|199777.6|199818|199768|5
1729539740000|2024-10-21 19:42:20|199828.1|199778.1|199852.2|199802.2|199854.4|199804.4|199819|199769|19
1729539750000|2024-10-21 19:42:30|199850.9|199800.9|199850.5|199800.5|199856.7|199806.7|199849.1|199799.1|10
1729539760000|2024-10-21 19:42:40|199850.2|199800.2|199852.7|199802.7|199857.9|199807.9|199850.2|199800.2|7
1729539770000|2024-10-21 19:42:50|199852.9|199802.9|199852.3|199802.3|199852.9|199802.9|199852.3|199802.3|3
1729539780000|2024-10-21 19:43:00|199849.9|199799.9|199841.1|199791.1|199849.9|199799.9|199841.1|199791.1|11
1729539790000|2024-10-21 19:43:10|199841.5|199791.5|199841.7|199791.7|199842.9|199792.9|199840|199790|11
1729539800000|2024-10-21 19:43:20|199841.2|199791.2|199842.5|199792.5|199842.5|199792.5|199839.2|199789.2|4
1729539810000|2024-10-21 19:43:30|199843|199793|199842|199792|199845.4|199795.4|199841.5|199791.5|10
1729539820000|2024-10-21 19:43:40|199841.7|199791.7|199836.9|199786.9|199841.7|199791.7|199836.2|199786.2|5
1729539830000|2024-10-21 19:43:50|199835.8|199785.8|199835.8|199785.8|199835.8|199785.8|199835.8|199785.8|1
1729539840000|2024-10-21 19:44:00|199824.2|199774.2|199834.4|199784.4|199834.8|199784.8|199824.2|199774.2|19
1729539850000|2024-10-21 19:44:10|199834.9|199784.9|199837.6|199787.6|199837.6|199787.6|199832.7|199782.7|4
1729539860000|2024-10-21 19:44:20|199839.1|199789.1|199839.6|199789.6|199841.5|199791.5|199837.1|199787.1|10
1729539870000|2024-10-21 19:44:30|199840.5|199790.5|199838.1|199788.1|199841.8|199791.8|199838.1|199788.1|11
1729539880000|2024-10-21 19:44:40|199838.7|199788.7|199842.1|199792.1|199845.4|199795.4|199836.2|199786.2|9
1729539890000|2024-10-21 19:44:50|199844.4|199794.4|199837.5|199787.5|199845.6|199795.6|199837.3|199787.3|7
1729539900000|2024-10-21 19:45:00|199836.4|199786.4|199836.4|199786.4|199836.8|199786.8|199832.7|199782.7|9
1729539910000|2024-10-21 19:45:10|199836.7|199786.7|199860|199810|199865|199815|199833.6|199783.6|18
1729539920000|2024-10-21 19:45:20|199860.2|199810.2|199858.9|199808.9|199860.2|199810.2|199856.8|199806.8|15
1729539930000|2024-10-21 19:45:30|199859.4|199809.4|199853.9|199803.9|199859.9|199809.9|199853.6|199803.6|12
1729539940000|2024-10-21 19:45:40|199854.9|199804.9|199856.3|199806.3|199856.3|199806.3|199854.2|199804.2|8
1729539950000|2024-10-21 19:45:50|199856.1|199806.1|199855.1|199805.1|199856.1|199806.1|199855.1|199805.1|5
1729539960000|2024-10-21 19:46:00|199847|199797|199840.7|199790.7|199847|199797|199831|199781|12
1729539970000|2024-10-21 19:46:10|199841.4|199791.4|199835|199785|199841.8|199791.8|199828.9|199778.9|8
1729539980000|2024-10-21 19:46:20|199834.9|199784.9|199842.7|199792.7|199844.6|199794.6|199834.9|199784.9|10
1729539990000|2024-10-21 19:46:30|199843|199793|199844.1|199794.1|199844.1|199794.1|199843|199793|3
1729540000000|2024-10-21 19:46:40|199843.9|199793.9|199838.9|199788.9|199844.1|199794.1|199836.6|199786.6|12
1729540010000|2024-10-21 19:46:50|199839.8|199789.8|199840.6|199790.6|199840.6|199790.6|199839.8|199789.8|3
1729540020000|2024-10-21 19:47:00|199840.1|199790.1|199840.6|199790.6|199840.6|199790.6|199840.1|199790.1|2
1729540030000|2024-10-21 19:47:10|199837|199787|199787.6|199737.6|199837|199787|199777.6|199727.6|11
1729540040000|2024-10-21 19:47:20|199789.7|199739.7|199791.9|199741.9|199793.4|199743.4|199789.7|199739.7|6
1729540050000|2024-10-21 19:47:30|199792.4|199742.4|199808.5|199758.5|199809.8|199759.8|199792.4|199742.4|11
1729540060000|2024-10-21 19:47:40|199812.2|199762.2|199809.8|199759.8|199812.2|199762.2|199808.8|199758.8|8
1729540070000|2024-10-21 19:47:50|199809.4|199759.4|199779.6|199729.6|199809.4|199759.4|199774.1|199724.1|12
1729540080000|2024-10-21 19:48:00|199779|199729|199799.5|199674.5|199799.5|199729|199764.7|199667.2|13
1729540090000|2024-10-21 19:48:10|199800.2|199675.2|199796.3|199671.3|199800.2|199675.2|199790.5|199665.5|8
1729540100000|2024-10-21 19:48:20|199797|199672|199693.7|199643.7|199797|199672|199693.3|199643.3|11
1729540110000|2024-10-21 19:48:30|199689.9|199639.9|199690.3|199640.3|199691.2|199641.2|199687.8|199637.8|14
1729540120000|2024-10-21 19:48:40|199727.6|199602.6|199721.4|199596.4|199727.6|199602.6|199718.3|199593.3|7
1729540130000|2024-10-21 19:48:50|199721|199596|199715.5|199665.5|199723.5|199671.2|199712|199587|15
1729540140000|2024-10-21 19:49:00|199710.8|199660.8|199741.8|199691.8|199745.8|199695.8|199708.5|199658.5|14
1729540150000|2024-10-21 19:49:10|199740.6|199690.6|199738.8|199688.8|199740.6|199690.6|199738.2|199688.2|7
1729540160000|2024-10-21 19:49:20|199740.1|199690.1|199740.2|199690.2|199740.4|199690.4|199739.9|199689.9|4
1729540170000|2024-10-21 19:49:30|199740.7|199690.7|199745.1|199695.1|199745.6|199695.6|199740.7|199690.7|12
1729540180000|2024-10-21 19:49:40|199745.4|199695.4|199754|199704|199755.6|199705.6|199744.3|199694.3|20
1729540190000|2024-10-21 19:49:50|199753.8|199703.8|199755.8|199705.8|199755.8|199705.8|199745.4|199695.4|17
1729540200000|2024-10-21 19:50:00|199745.2|199695.2|199745|199695|199757.5|199707.5|199743.1|199693.1|16
1729540210000|2024-10-21 19:50:10|199745.3|199695.3|199738.1|199688.1|199747.6|199697.6|199699.7|199649.7|26
1729540220000|2024-10-21 19:50:20|199735.4|199685.4|199729.4|199679.4|199740.8|199690.8|199725.5|199675.5|24
1729540230000|2024-10-21 19:50:30|199726.9|199676.9|199739|199689|199742.2|199692.2|199726.9|199676.9|30
1729540240000|2024-10-21 19:50:40|199739.7|199689.7|199738.2|199688.2|199742|199692|199736.9|199686.9|27
1729540250000|2024-10-21 19:50:50|199738.7|199688.7|199725.5|199675.5|199741.7|199691.7|199725.5|199675.5|16
1729540260000|2024-10-21 19:51:00|199719.2|199669.2|199750.9|199625.9|199751.5|199669.2|199708.8|199625.5|13
1729540270000|2024-10-21 19:51:10|199751|199626|199751|199626|199751.5|199626.5|199751|199626|3
1729540280000|2024-10-21 19:51:20|199760|199635|199769.8|199644.8|199769.8|199644.8|199760|199635|8
1729540290000|2024-10-21 19:51:30|199767.3|199642.3|199768.9|199643.9|199769.7|199644.7|199767.3|199642.3|7
1729540300000|2024-10-21 19:51:40|199769.2|199644.2|199794.6|199669.6|199794.6|199672.3|199710.7|199633.8|12
1729540310000|2024-10-21 19:51:50|199794.9|199669.9|199753.5|199703.5|199794.9|199704.4|199753.3|199667.8|7
1729540320000|2024-10-21 19:52:00|199751.3|199701.3|199748.5|199698.5|199755.3|199705.3|199746.6|199696.6|12
1729540330000|2024-10-21 19:52:10|199749|199699|199751.2|199701.2|199751.5|199701.5|199749|199699|9
1729540340000|2024-10-21 19:52:20|199753.1|199703.1|199749.9|199699.9|199753.4|199703.4|199749.4|199699.4|8
1729540350000|2024-10-21 19:52:30|199752.9|199702.9|199757.2|199707.2|199759.5|199709.5|199750.1|199700.1|7
1729540360000|2024-10-21 19:52:40|199756.7|199706.7|199771.3|199721.3|199772.3|199722.3|199756.7|199706.7|11
1729540370000|2024-10-21 19:52:50|199771.6|199721.6|199771.8|199721.8|199771.8|199721.8|199771.1|199721.1|4
1729540380000|2024-10-21 19:53:00|199770.6|199720.6|199755.6|199705.6|199770.6|199720.6|199755.2|199705.2|11
1729540390000|2024-10-21 19:53:10|199757|199707|199756.2|199706.2|199757.5|199707.5|199750.7|199700.7|8
1729540400000|2024-10-21 19:53:20|199757.9|199707.9|199767.2|199717.2|199767.7|199717.7|199757.9|199707.9|6
1729540410000|2024-10-21 19:53:30|199767.4|199717.4|199763.8|199713.8|199767.4|199717.4|199758.1|199708.1|12
1729540420000|2024-10-21 19:53:40|199763.6|199713.6|199764.3|199714.3|199766.5|199716.5|199754.6|199704.6|12
1729540430000|2024-10-21 19:53:50|199764.6|199714.6|199763.1|199713.1|199766.2|199716.2|199763.1|199713.1|10
1729540440000|2024-10-21 19:54:00|199762.8|199712.8|199761.2|199711.2|199763|199713|199758.2|199708.2|8
1729540450000|2024-10-21 19:54:10|199761.8|199711.8|199751.4|199701.4|199763.8|199713.8|199748.4|199698.4|7
1729540460000|2024-10-21 19:54:20|199752.2|199702.2|199751.2|199701.2|199752.2|199702.2|199750|199700|14
1729540470000|2024-10-21 19:54:30|199751.5|199701.5|199748.5|199698.5|199751.5|199701.5|199744.5|199694.5|13
1729540480000|2024-10-21 19:54:40|199747.3|199697.3|199741.1|199691.1|199747.3|199697.3|199735.7|199685.7|28
1729540490000|2024-10-21 19:54:50|199745.8|199695.8|199741|199691|199747.8|199697.8|199740.4|199690.4|30
1729540500000|2024-10-21 19:55:00|199733.5|199683.5|199751.3|199701.3|199759.1|199709.1|199733.5|199683.5|34
1729540510000|2024-10-21 19:55:10|199757.9|199707.9|199760.8|199710.8|199765.3|199715.3|199756.3|199706.3|17
1729540520000|2024-10-21 19:55:20|199761|199711|199756.8|199706.8|199762.2|199712.2|199754.7|199704.7|8
1729540530000|2024-10-21 19:55:30|199756.5|199706.5|199760.3|199710.3|199761.1|199711.1|199756.5|199706.5|9
1729540540000|2024-10-21 19:55:40|199760.6|199710.6|199761.8|199711.8|199761.8|199711.8|199760.6|199710.6|8
1729540550000|2024-10-21 19:55:50|199760.3|199710.3|199761.1|199711.1|199761.1|199711.1|199754.9|199704.9|9
1729540560000|2024-10-21 19:56:00|199753|199703|199760.4|199710.4|199762.7|199712.7|199753|199703|12
1729540570000|2024-10-21 19:56:10|199760.5|199710.5|199760|199710|199760.5|199710.5|199760|199710|2
1729540580000|2024-10-21 19:56:20|199760.2|199710.2|199762.4|199712.4|199762.5|199712.5|199752.4|199702.4|11
1729540590000|2024-10-21 19:56:30|199760.6|199710.6|199761.2|199711.2|199761.4|199711.4|199759.9|199709.9|5
1729540600000|2024-10-21 19:56:40|199763.4|199713.4|199798.7|199748.7|199799.7|199749.7|199755.3|199705.3|14
1729540610000|2024-10-21 19:56:50|199798.5|199748.5|199822.1|199772.1|199822.1|199772.1|199797|199747|19
1729540620000|2024-10-21 19:57:00|199824.6|199774.6|199821|199771|199827.4|199777.4|199819.9|199769.9|26
1729540630000|2024-10-21 19:57:10|199824.4|199774.4|199821.6|199771.6|199826.9|199776.9|199820.2|199770.2|25
1729540640000|2024-10-21 19:57:20|199822.1|199772.1|199836.6|199786.6|199836.9|199786.9|199821.6|199771.6|10
1729540650000|2024-10-21 19:57:30|199836.2|199786.2|199833.3|199783.3|199836.2|199786.2|199833.3|199783.3|3
1729540660000|2024-10-21 19:57:40|199826.2|199776.2|199826.3|199776.3|199831.5|199781.5|199826|199776|17
1729540670000|2024-10-21 19:57:50|199826.8|199776.8|199827.8|199777.8|199828.4|199778.4|199826|199776|10
1729540680000|2024-10-21 19:58:00|199829.4|199779.4|199825|199775|199829.6|199779.6|199824.2|199774.2|11
1729540690000|2024-10-21 19:58:10|199823.6|199773.6|199823.9|199773.9|199823.9|199773.9|199823.1|199773.1|6
1729540700000|2024-10-21 19:58:20|199823.4|199773.4|199823.4|199773.4|199823.4|199773.4|199823.4|199773.4|1
1729540710000|2024-10-21 19:58:30|199823.6|199773.6|199823.6|199773.6|199823.6|199773.6|199823.6|199773.6|1
1729540720000|2024-10-21 19:58:40|199861|199736|199872.2|199822.2|199893.9|199843.9|199861|199736|14
1729540730000|2024-10-21 19:58:50|199871.9|199821.9|199881.3|199831.3|199889.5|199839.5|199868.4|199818.4|27
1729540740000|2024-10-21 19:59:00|199888.3|199838.3|199919.5|199869.5|199921.2|199871.2|199883.2|199833.2|32
1729540750000|2024-10-21 19:59:10|199920.1|199870.1|199918.9|199868.9|199921|199871|199917.6|199867.6|24
1729540760000|2024-10-21 19:59:20|199925|199875|199935.5|199885.5|199937|199887|199925|199875|24
1729540770000|2024-10-21 19:59:30|199928.4|199878.4|199930.7|199880.7|199935.4|199885.4|199922.8|199872.8|19
1729540780000|2024-10-21 19:59:40|199924.2|199874.2|199916.6|199866.6|199930.3|199880.3|199916.4|199866.4|20
1729540790000|2024-10-21 19:59:50|199917.2|199867.2|199924|199874|199924.8|199874.8|199917.2|199867.2|13
1729540800000|2024-10-21 20:00:00|199916.1|199866.1|199942.7|199892.7|199982.6|199899.2|199916.1|199850.2|17
1729540810000|2024-10-21 20:00:10|199940.1|199890.1|199948.4|199898.4|199962.5|199899.5|199920.1|199834|14
1729540820000|2024-10-21 20:00:20|199945.6|199895.6|199938.4|199813.4|199983.1|199895.6|199938|199813|18
1729540830000|2024-10-21 20:00:30|199941.2|199816.2|199925.9|199875.9|199941.2|199875.9|199904.6|199813.3|12
1729540840000|2024-10-21 20:00:40|199923|199873|199932.3|199882.3|199944.4|199894.4|199919.1|199869.1|16
1729540850000|2024-10-21 20:00:50|199935.9|199885.9|199960.1|199835.1|199960.1|199885.9|199920.3|199818.3|6
1729540860000|2024-10-21 20:01:00|199958|199833|199959.9|199834.9|199959.9|199834.9|199943.5|199818.5|6
1729540870000|2024-10-21 20:01:10|199946.9|199821.9|199942.8|199817.8|199959.1|199834.1|199942.1|199817.1|9
1729540880000|2024-10-21 20:01:20|199942.4|199817.4|199920.4|199795.4|199944|199859.6|199909.6|199788.4|8
1729540890000|2024-10-21 20:01:30|199921.8|199796.8|199929.4|199804.4|199929.4|199804.4|199907.6|199782.6|7
1729540900000|2024-10-21 20:01:40|199929.1|199804.1|199921.8|199796.8|199929.1|199804.1|199913.1|199788.1|7
1729540910000|2024-10-21 20:01:50|199923.6|199798.6|199928.1|199803.1|199931.1|199806.1|199923.6|199798.6|8
1729540920000|2024-10-21 20:02:00|199926.2|199801.2|199928.9|199803.9|199928.9|199803.9|199913.6|199788.6|7
1729540930000|2024-10-21 20:02:10|199929|199804|199929|199804|199929|199804|199929|199804|1
1729540950000|2024-10-21 20:02:30|199945.6|199781|199945.6|199781|199945.6|199781|199945.6|199781|1
1729540960000|2024-10-21 20:02:40|199945.5|199781.1|199915.2|199790.2|199945.5|199801.8|199899.9|199774.9|7
1729540970000|2024-10-21 20:02:50|199907.6|199782.6|199864.8|199814.8|199907.6|199830.4|199864.8|199782.6|4
1729540980000|2024-10-21 20:03:00|199853.1|199803.1|199915.5|199790.5|199915.7|199803.1|199853.1|199775.5|4
1729540990000|2024-10-21 20:03:10|199917.6|199792.6|199831|199781|199917.6|199808.1|199831|199761.7|12
1729541000000|2024-10-21 20:03:20|199857.5|199807.5|199894.6|199769.6|199910.8|199834.4|199846.2|199763.6|14
1729541010000|2024-10-21 20:03:30|199886.7|199761.7|199855.1|199805.1|199892.3|199820.8|199854.6|199760|10
1729541020000|2024-10-21 20:03:40|199870.8|199820.8|199870.8|199820.8|199870.8|199820.8|199855.1|199805.1|4
1729541030000|2024-10-21 20:03:50|199855.1|199805.1|199855.1|199805.1|199855.1|199805.1|199855.1|199805.1|1
1729541040000|2024-10-21 20:04:00|199853|199803|199854|199804|199856.8|199806.8|199853|199803|10
1729541050000|2024-10-21 20:04:10|199853.8|199803.8|199854.1|199804.1|199869.8|199819.8|199847.8|199797.8|9
1729541060000|2024-10-21 20:04:20|199854.3|199804.3|199882.5|199832.5|199882.5|199832.5|199854.3|199804.3|5
1729541070000|2024-10-21 20:04:30|199871.2|199821.2|199903.5|199778.5|199903.5|199832.3|199871.2|199778.5|5
1729541080000|2024-10-21 20:04:40|199880.7|199830.7|199880.7|199830.7|199880.7|199830.7|199880.7|199830.7|1
1729541090000|2024-10-21 20:04:50|199878.9|199828.9|199878.8|199828.8|199878.9|199828.9|199878.8|199828.8|2
1729541100000|2024-10-21 20:05:00|199878.9|199828.9|199880.1|199830.1|199880.1|199830.1|199874.5|199824.5|3
1729541110000|2024-10-21 20:05:10|199883.3|199833.3|199881.5|199831.5|199883.3|199833.3|199881.5|199831.5|2
1729541120000|2024-10-21 20:05:20|199904.8|199779.8|199968.4|199843.4|200000.5|199882.4|199900.3|199779.8|19
1729541130000|2024-10-21 20:05:30|199969.1|199844.1|199924.9|199874.9|199969.1|199891.5|199924.9|199844.1|10
1729541140000|2024-10-21 20:05:40|199940.2|199890.2|199938.1|199888.1|199940.2|199890.2|199934.2|199884.2|3
1729541150000|2024-10-21 20:05:50|199932.4|199882.4|199934.1|199884.1|199964.5|199890.1|199908.2|199839.5|6
1729541160000|2024-10-21 20:06:00|199923.2|199873.2|199928.4|199878.4|199933.1|199883.1|199920.7|199870.7|12
1729541170000|2024-10-21 20:06:10|199932.9|199882.9|199896.2|199846.2|199954.5|199889.6|199896.1|199809.8|8
1729541180000|2024-10-21 20:06:20|199881|199831|199900.5|199850.5|199900.5|199850.5|199881|199831|7
1729541210000|2024-10-21 20:06:50|199896.4|199846.4|199916|199791|199929.3|199846.4|199868.6|199788.5|11
1729541220000|2024-10-21 20:07:00|199909.1|199784.1|199910.6|199785.6|199913.3|199788.3|199909.1|199784.1|5
1729541240000|2024-10-21 20:07:20|199909.5|199784.5|199914.5|199789.5|199915|199790|199909.5|199784.5|3
1729541250000|2024-10-21 20:07:30|199912|199787|199906.5|199781.5|199912|199787|199904.6|199779.6|5
1729541260000|2024-10-21 20:07:40|199908.3|199783.3|199906.5|199781.5|199908.3|199783.3|199906.5|199781.5|2
1729541270000|2024-10-21 20:07:50|199908.1|199783.1|199908.1|199783.1|199908.1|199783.1|199908.1|199783.1|1
1729541280000|2024-10-21 20:08:00|199902.2|199777.2|199955.1|199830.1|199955.6|199830.6|199900.4|199775.4|12
1729541290000|2024-10-21 20:08:10|199947.4|199822.4|199954.3|199829.3|199954.3|199829.3|199945.9|199820.9|3
1729541310000|2024-10-21 20:08:30|199955.8|199830.8|199966.9|199841.9|199968.9|199862.5|199912.5|199830.8|8
1729541320000|2024-10-21 20:08:40|199933|199883|199964.6|199839.6|199985|199895.5|199933|199831.2|15
1729541330000|2024-10-21 20:08:50|199963.3|199838.3|199956.7|199831.7|199963.3|199838.3|199949.1|199824.1|5
1729541340000|2024-10-21 20:09:00|199958.3|199833.3|199958.2|199833.2|199959.2|199834.2|199958.2|199833.2|3
1729541350000|2024-10-21 20:09:10|199958.5|199833.5|199955.3|199830.3|199958.5|199833.5|199955.3|199830.3|2
1729541360000|2024-10-21 20:09:20|199949.8|199824.8|199949.8|199824.8|199949.8|199824.8|199949.8|199824.8|1
1729541370000|2024-10-21 20:09:30|199955.9|199830.9|199963.3|199838.3|199963.3|199838.3|199955.3|199830.3|5
1729541380000|2024-10-21 20:09:40|199963.8|199838.8|199959.3|199834.3|199964|199839|199953.4|199828.4|9
1729541390000|2024-10-21 20:09:50|199960.4|199835.4|199959.5|199834.5|199961.2|199836.2|199952.4|199827.4|8
1729541400000|2024-10-21 20:10:00|199960.9|199835.9|199954.3|199829.3|199960.9|199835.9|199954.3|199829.3|2
1729541420000|2024-10-21 20:10:20|199956.3|199831.3|199962.2|199837.2|199962.2|199837.2|199956.3|199831.3|2
1729541430000|2024-10-21 20:10:30|199962.7|199837.7|200027.9|199902.9|200028.5|199917.9|199946.5|199837.7|11
1729541440000|2024-10-21 20:10:40|200021.4|199896.4|200027.2|199902.2|200027.2|199902.2|200021.4|199896.4|2
1729541460000|2024-10-21 20:11:00|200020.3|199895.3|200026.1|199901.1|200028.6|199903.6|200020.3|199895.3|9
1729541470000|2024-10-21 20:11:10|200027.7|199902.7|200028.5|199903.5|200029.7|199904.7|200017.3|199892.3|11
1729541480000|2024-10-21 20:11:20|200030.1|199905.1|200028.6|199903.6|200030.1|199905.1|200028.6|199903.6|2
1729541490000|2024-10-21 20:11:30|200027.7|199902.7|200026.9|199901.9|200028.4|199903.4|200025.8|199900.8|9
1729541500000|2024-10-21 20:11:40|200026.2|199901.2|200024.8|199899.8|200027.6|199902.6|200019|199894|8
1729541510000|2024-10-21 20:11:50|200023.4|199898.4|200026.5|199901.5|200028.4|199903.4|200022.1|199897.1|7
1729541520000|2024-10-21 20:12:00|200024.8|199899.8|200029.3|199904.3|200029.3|199904.3|200015.9|199890.9|20
1729541530000|2024-10-21 20:12:10|200027.9|199902.9|200027.9|199902.9|200027.9|199902.9|200023|199898|3
1729541540000|2024-10-21 20:12:20|200029.4|199904.4|200029.4|199904.4|200029.4|199904.4|200029.4|199904.4|1
1729541550000|2024-10-21 20:12:30|200024.5|199899.5|200024.8|199899.8|200029.8|199904.8|200009.6|199884.6|8
1729541560000|2024-10-21 20:12:40|200022.8|199897.8|200025.1|199900.1|200025.6|199900.6|200022.8|199897.8|4
1729541570000|2024-10-21 20:12:50|200023.8|199898.8|200023.8|199898.8|200023.8|199898.8|200023.8|199898.8|1
1729541580000|2024-10-21 20:13:00|200025|199900|200023.2|199898.2|200025|199900|200016.5|199891.5|12
1729541590000|2024-10-21 20:13:10|200024.2|199899.2|200024.3|199899.3|200024.4|199899.4|200018|199893|10
1729541610000|2024-10-21 20:13:30|200025|199900|200025|199900|200025|199900|200025|199900|1
1729541620000|2024-10-21 20:13:40|200024.4|199899.4|200028.9|199903.9|200030.5|199905.5|200024.4|199899.4|3
1729541640000|2024-10-21 20:14:00|200028.8|199903.8|200028.8|199903.8|200028.8|199903.8|200028.8|199903.8|1
1729541650000|2024-10-21 20:14:10|200034.7|199892.5|200034.7|199892.5|200034.7|199892.5|200034.7|199892.5|1
1729541660000|2024-10-21 20:14:20|200037|199894.7|200037|199894.7|200037|199894.7|200037|199894.7|1
1729541670000|2024-10-21 20:14:30|200031.2|199906.2|200033.9|199908.9|200033.9|199908.9|200023.6|199898.6|4
1729541680000|2024-10-21 20:14:40|200033.8|199908.8|200032|199907|200033.8|199908.8|200032|199907|2
1729541700000|2024-10-21 20:15:00|200033.8|199908.8|200033.8|199908.8|200033.8|199908.8|200033.8|199908.8|1
1729541710000|2024-10-21 20:15:10|200032|199907|200032.7|199907.7|200034.3|199909.3|200032|199907|3
1729541720000|2024-10-21 20:15:20|200030.9|199905.9|200030.1|199905.1|200032|199907|200030.1|199905.1|4
1729541730000|2024-10-21 20:15:30|200028.4|199903.4|200029.8|199904.8|200031.9|199906.9|200028.2|199903.2|10
1729541750000|2024-10-21 20:15:50|200031.3|199906.3|200029.7|199904.7|200031.3|199906.3|200029.7|199904.7|2
1729541760000|2024-10-21 20:16:00|200031.6|199906.6|200031.6|199906.6|200031.6|199906.6|200031.6|199906.6|1
1729541770000|2024-10-21 20:16:10|200029.7|199904.7|200025.9|199900.9|200029.7|199904.7|200025.9|199900.9|2
1729541780000|2024-10-21 20:16:20|200030.7|199905.7|200030.8|199905.8|200031|199906|200027|199902|5
1729541790000|2024-10-21 20:16:30|200032.6|199907.6|200032.6|199907.6|200032.6|199907.6|200032.6|199907.6|1
1729541800000|2024-10-21 20:16:40|200030.9|199905.9|200032|199907|200032.9|199907.9|200026.2|199901.2|9
1729541810000|2024-10-21 20:16:50|200030.3|199905.3|200030.7|199905.7|200032.7|199907.7|200030.3|199905.3|5
1729541820000|2024-10-21 20:17:00|200032.6|199907.6|200033.7|199908.7|200033.7|199908.7|200028.4|199903.4|3
1729541830000|2024-10-21 20:17:10|200028.1|199903.1|200034.9|199909.9|200034.9|199909.9|200028.1|199903.1|4
1729541850000|2024-10-21 20:17:30|200036.3|199911.3|200035.3|199910.3|200036.3|199911.3|200028.2|199903.2|4
1729541860000|2024-10-21 20:17:40|200028.5|199903.5|200029|199904|200035.4|199910.4|200028.5|199903.5|3
1729541870000|2024-10-21 20:17:50|200035.7|199910.7|200034|199909|200035.7|199910.7|200034|199909|2
1729541880000|2024-10-21 20:18:00|200027.9|199902.9|200034.2|199909.2|200034.3|199909.3|200027.9|199902.9|3
1729541890000|2024-10-21 20:18:10|200035.8|199910.8|200035.8|199910.8|200035.8|199910.8|200035.8|199910.8|1
1729541900000|2024-10-21 20:18:20|200034.5|199909.5|200043.1|199918.1|200043.1|199918.1|200034.5|199909.5|3
1729541910000|2024-10-21 20:18:30|200043.4|199918.4|200042.7|199917.7|200049.5|199924.5|200041.9|199916.9|17
1729541920000|2024-10-21 20:18:40|200044.6|199919.6|200046.9|199921.9|200051.3|199926.3|200044.6|199919.6|10
1729541940000|2024-10-21 20:19:00|200045.1|199920.1|200045.1|199920.1|200045.1|199920.1|200045.1|199920.1|1
1729541970000|2024-10-21 20:19:30|200052.8|199910.7|200052.8|199910.7|200052.8|199910.7|200052.8|199910.7|1
1729541990000|2024-10-21 20:19:50|200053.8|199909.6|200045.7|199920.7|200053.8|199920.7|200045.7|199909.6|2
1729542000000|2024-10-21 20:20:00|200049.7|199924.7|200052.9|199927.9|200056.2|199931.2|200049.3|199924.3|8
1729542010000|2024-10-21 20:20:10|200049.9|199924.9|200050.3|199925.3|200052.5|199927.5|200049.9|199924.9|3
1729542040000|2024-10-21 20:20:40|200056.6|199914.5|200049.2|199924.2|200056.6|199924.2|200049.2|199914.5|2
1729542050000|2024-10-21 20:20:50|200050.3|199925.3|200049|199924|200050.7|199925.7|200047.9|199922.9|5
1729542060000|2024-10-21 20:21:00|200049.8|199924.8|200049.2|199924.2|200049.8|199924.8|200049.2|199924.2|2
1729542070000|2024-10-21 20:21:10|200047|199922|200050|199925|200052.5|199927.5|200047|199922|3
1729542090000|2024-10-21 20:21:30|200050.1|199925.1|200050.1|199925.1|200050.1|199925.1|200050.1|199925.1|1
1729542110000|2024-10-21 20:21:50|200061.5|199908.1|200048.6|199923.6|200061.5|199929|200047.8|199908.1|4
1729542120000|2024-10-21 20:22:00|200051.2|199926.2|200050.3|199925.3|200051.2|199926.2|200050.3|199925.3|2
1729542130000|2024-10-21 20:22:10|200048.6|199923.6|200050.4|199925.4|200050.4|199925.4|200048.6|199923.6|2
1729542140000|2024-10-21 20:22:20|200051.3|199926.3|200051.3|199926.3|200051.3|199926.3|200051.3|199926.3|1
1729542160000|2024-10-21 20:22:40|200059.6|199917.4|200059.6|199917.4|200059.6|199917.4|200059.6|199917.4|1
1729542180000|2024-10-21 20:23:00|200050.4|199925.4|200050.4|199925.4|200050.4|199925.4|200050.4|199925.4|1
1729542210000|2024-10-21 20:23:30|200059.6|199917.4|200059.6|199917.4|200059.6|199917.4|200059.6|199917.4|1
1729542230000|2024-10-21 20:23:50|200058.5|199918.5|200058.5|199918.5|200058.5|199918.5|200058.5|199918.5|1
1729542240000|2024-10-21 20:24:00|200049.8|199924.8|200049.8|199924.8|200049.8|199924.8|200049.8|199924.8|1
1729542260000|2024-10-21 20:24:20|200055.5|199930.5|200047.7|199922.7|200056.7|199931.7|200046.2|199921.2|5
1729542270000|2024-10-21 20:24:30|200048.7|199923.7|200049.9|199924.9|200055.5|199930.5|200048.7|199923.7|5
1729542300000|2024-10-21 20:25:00|200032.4|199907.4|200034.2|199909.2|200035.8|199910.8|200032.4|199907.4|3
1729542320000|2024-10-21 20:25:20|200038.6|199913.6|200052.5|199927.5|200052.5|199927.5|200038.6|199913.6|3
1729542330000|2024-10-21 20:25:30|200051.8|199926.8|200040.8|199915.8|200051.8|199926.8|200040.2|199915.2|5
1729542340000|2024-10-21 20:25:40|200036.7|199911.7|200016.3|199891.3|200036.7|199925.8|199975.8|199855.5|13
1729542350000|2024-10-21 20:25:50|200003.5|199878.5|200015.7|199890.7|200024.7|199899.7|200003.5|199878.5|4
1729542360000|2024-10-21 20:26:00|200016.7|199891.7|200002.9|199877.9|200016.7|199891.7|200000.9|199875.9|5
1729542370000|2024-10-21 20:26:10|200020.6|199895.6|200027.8|199902.8|200033.6|199908.6|200020.6|199895.6|7
1729542380000|2024-10-21 20:26:20|200032.3|199907.3|200053.4|199928.4|200057.7|199941.1|199991.1|199891.2|15
1729542390000|2024-10-21 20:26:30|200050.3|199925.3|200039.6|199914.6|200051.4|199926.4|200039.6|199914.6|7
1729542400000|2024-10-21 20:26:40|200038|199913|200045.4|199920.4|200047.5|199922.5|200038|199913|4
1729542420000|2024-10-21 20:27:00|200018.4|199968.4|200054.2|199929.2|200058.9|199968.4|200018.4|199923.6|6
1729542430000|2024-10-21 20:27:10|200055.2|199930.2|200055.2|199930.2|200055.2|199930.2|200055.2|199930.2|1
1729542440000|2024-10-21 20:27:20|200056.7|199931.7|200059.1|199934.1|200059.1|199934.1|200056.7|199931.7|3
1729542450000|2024-10-21 20:27:30|200057.4|199932.4|200057.4|199932.4|200057.4|199932.4|200057.4|199932.4|1
1729542460000|2024-10-21 20:27:40|200055.4|199930.4|200055.7|199930.7|200056.9|199931.9|200046.3|199921.3|8
1729542470000|2024-10-21 20:27:50|200049.3|199924.3|200045.6|199920.6|200055.3|199930.3|200040.7|199915.7|30
1729542480000|2024-10-21 20:28:00|200052.9|199927.9|200044|199919|200053|199928|200041.6|199916.6|31
1729542490000|2024-10-21 20:28:10|200043.6|199918.6|200046.4|199921.4|200052.3|199927.3|200042.8|199917.8|36
1729542500000|2024-10-21 20:28:20|200052|199927|200051.7|199926.7|200052|199927|200042.7|199917.7|34
1729542510000|2024-10-21 20:28:30|200042.5|199917.5|200045.1|199920.1|200051.7|199926.7|200042.4|199917.4|17
1729542520000|2024-10-21 20:28:40|200042.5|199917.5|200038.8|199913.8|200042.5|199917.5|200038.8|199913.8|3
1729542530000|2024-10-21 20:28:50|200039.4|199914.4|200041.5|199916.5|200049.8|199924.8|200037.8|199912.8|9
1729542540000|2024-10-21 20:29:00|200043.1|199918.1|200048.7|199923.7|200049.6|199924.6|200043.1|199918.1|4
1729542560000|2024-10-21 20:29:20|200047.1|199922.1|200045.4|199920.4|200047.1|199922.1|200045.4|199920.4|2
1729542590000|2024-10-21 20:29:50|200046.5|199921.5|200049.4|199924.4|200050.2|199925.2|200046.5|199921.5|10
1729542600000|2024-10-21 20:30:00|200048.5|199923.5|200046.8|199921.8|200050|199925|200046.8|199921.8|8
1729542610000|2024-10-21 20:30:10|200047.6|199922.6|200047.6|199922.6|200047.6|199922.6|200047.6|199922.6|1
1729542620000|2024-10-21 20:30:20|200046.7|199921.7|200046.7|199921.7|200046.7|199921.7|200046.7|199921.7|1
1729542630000|2024-10-21 20:30:30|200066|199912|200066|199912|200066|199912|200066|199912|1
1729542660000|2024-10-21 20:31:00|200046|199921|200046|199921|200046|199921|200046|199921|1
1729542670000|2024-10-21 20:31:10|200045.9|199920.9|200048.5|199923.5|200048.5|199923.5|200045.9|199920.9|2
1729542690000|2024-10-21 20:31:30|200047.7|199922.7|200047.9|199922.9|200053.2|199928.2|200047.7|199922.7|3
1729542710000|2024-10-21 20:31:50|200045.9|199920.9|200045.9|199920.9|200045.9|199920.9|200045.9|199920.9|1
1729542720000|2024-10-21 20:32:00|200046|199921|200045.8|199920.8|200046.9|199921.9|200045.8|199920.8|5
1729542740000|2024-10-21 20:32:20|200044|199919|200041|199916|200044|199919|200041|199916|2
1729542750000|2024-10-21 20:32:30|200040.7|199915.7|200038.2|199913.2|200040.7|199915.7|200038.2|199913.2|2
1729542760000|2024-10-21 20:32:40|200038.1|199913.1|200038.1|199913.1|200038.1|199913.1|200038.1|199913.1|1
1729542780000|2024-10-21 20:33:00|200057.4|199904.4|200057.4|199904.4|200057.4|199904.4|200057.4|199904.4|1
1729542800000|2024-10-21 20:33:20|200057.3|199904.5|200057.3|199904.5|200057.3|199904.5|200057.3|199904.5|1
1729542810000|2024-10-21 20:33:30|200039|199914|200039|199914|200039|199914|200039|199914|1
1729542820000|2024-10-21 20:33:40|200039.2|199914.2|200041|199916|200041.5|199916.5|200039.2|199914.2|3
1729542840000|2024-10-21 20:34:00|200041.6|199916.6|200040.8|199915.8|200045.4|199920.4|200040.8|199915.8|3
1729542870000|2024-10-21 20:34:30|200045.9|199920.9|200052.7|199927.7|200055.9|199930.9|200045.9|199920.9|4
1729542880000|2024-10-21 20:34:40|200052.1|199927.1|200049.8|199924.8|200052.1|199927.1|200049.8|199924.8|2
1729542890000|2024-10-21 20:34:50|200049.7|199924.7|200034.2|199909.2|200049.7|199924.7|200034.2|199909.2|3
1729542900000|2024-10-21 20:35:00|200036.3|199911.3|200050|199925|200051.5|199926.5|200036.3|199911.3|6
1729542920000|2024-10-21 20:35:20|200052.9|199927.9|200049.5|199924.5|200052.9|199927.9|200049.5|199924.5|2
1729542950000|2024-10-21 20:35:50|200060.5|199918.2|200067.4|199911.3|200067.4|199918.2|200060.5|199911.3|2
1729542960000|2024-10-21 20:36:00|200052.6|199927.6|200059|199934|200063|199938|200049|199924|9
1729542970000|2024-10-21 20:36:10|200057|199932|200059.2|199934.2|200059.2|199934.2|200057|199932|2
1729542990000|2024-10-21 20:36:30|200060.8|199935.8|200059.8|199934.8|200064.6|199939.6|200059.6|199934.6|8
1729543010000|2024-10-21 20:36:50|200063.4|199938.4|200058.5|199933.5|200065.2|199940.2|200058.5|199933.5|7
1729543020000|2024-10-21 20:37:00|200065.8|199940.8|200073.1|199948.1|200079.9|199954.9|200055.4|199930.4|6
1729543030000|2024-10-21 20:37:10|200071.6|199946.6|200083.1|199958.1|200086.3|199961.3|200068.5|199943.5|7
1729543050000|2024-10-21 20:37:30|200082.5|199957.5|200082.5|199957.5|200082.5|199957.5|200082.5|199957.5|1
1729543070000|2024-10-21 20:37:50|200104.4|199948.8|200080.6|199955.6|200104.4|199955.6|200080.6|199948.8|3
1729543080000|2024-10-21 20:38:00|200087.8|199962.8|200082.9|199957.9|200087.8|199962.8|200082.9|199957.9|2
1729543090000|2024-10-21 20:38:10|200082|199957|200082|199957|200082|199957|200082|199957|1
1729543100000|2024-10-21 20:38:20|200082.1|199957.1|200082.1|199957.1|200082.1|199957.1|200082.1|199957.1|1
1729543110000|2024-10-21 20:38:30|200079.7|199954.7|200074.1|199949.1|200079.7|199954.7|200074.1|199949.1|2
1729543140000|2024-10-21 20:39:00|200071.1|199946.1|200050.4|199925.4|200071.1|199946.1|200044.8|199919.8|12
1729543150000|2024-10-21 20:39:10|200051.4|199926.4|200046.1|199921.1|200051.4|199926.4|200046.1|199921.1|4
1729543160000|2024-10-21 20:39:20|200047.2|199922.2|200048.8|199923.8|200048.8|199923.8|200047.2|199922.2|2
1729543170000|2024-10-21 20:39:30|200050.7|199925.7|200048.7|199923.7|200050.7|199925.7|200048.7|199923.7|2
1729543180000|2024-10-21 20:39:40|200048|199923|200050.7|199925.7|200051.1|199926.1|200046.3|199921.3|9
1729543190000|2024-10-21 20:39:50|200049.7|199924.7|200046.9|199921.9|200049.7|199924.7|200046.9|199921.9|2
1729543200000|2024-10-21 20:40:00|200048|199923|200050.4|199925.4|200050.4|199925.4|200048|199923|2
1729543230000|2024-10-21 20:40:30|200056.2|199931.2|200054.3|199929.3|200058.8|199933.8|200052.6|199927.6|4
1729543250000|2024-10-21 20:40:50|200052.4|199927.4|200052.7|199927.7|200054.6|199929.6|200052.4|199927.4|3
1729543260000|2024-10-21 20:41:00|200055.4|199930.4|200052|199927|200055.4|199930.4|200052|199927|3
1729543290000|2024-10-21 20:41:30|200072.7|199919.9|200052.7|199927.7|200072.7|199930.5|200052.7|199919.9|3
1729543300000|2024-10-21 20:41:40|200055.9|199930.9|200052.7|199927.7|200055.9|199930.9|200052.7|199927.7|2
1729543320000|2024-10-21 20:42:00|200054.5|199929.5|200052.6|199927.6|200054.5|199929.5|200052.6|199927.6|2
1729543330000|2024-10-21 20:42:10|200055.4|199930.4|200042.3|199917.3|200055.4|199930.4|200042.3|199917.3|4
1729543340000|2024-10-21 20:42:20|200041.2|199916.2|200042.1|199917.1|200046.7|199921.7|200040.7|199915.7|6
1729543350000|2024-10-21 20:42:30|200046.7|199921.7|200043.1|199918.1|200046.7|199921.7|200043.1|199918.1|2
1729543360000|2024-10-21 20:42:40|200046.7|199921.7|200044|199919|200046.7|199921.7|200044|199919|2
1729543380000|2024-10-21 20:43:00|200042.3|199917.3|200044.6|199919.6|200044.6|199919.6|200042.3|199917.3|2
1729543400000|2024-10-21 20:43:20|200044.1|199919.1|200056|199931|200067.3|199942.3|200044.1|199919.1|5
1729543420000|2024-10-21 20:43:40|200054.5|199929.5|200013.1|199963.1|200065.2|199963.1|199991.7|199917.9|12
1729543440000|2024-10-21 20:44:00|200037.6|199912.6|200039.3|199914.3|200041.7|199916.7|200037.6|199912.6|10
1729543450000|2024-10-21 20:44:10|200039.8|199914.8|200048.7|199923.7|200055.5|199930.5|200039.8|199914.8|7
1729543460000|2024-10-21 20:44:20|200048.5|199923.5|200038.7|199913.7|200048.5|199923.5|200038.7|199913.7|5
1729543470000|2024-10-21 20:44:30|200037|199912|200037|199912|200037|199912|200037|199912|1
1729543480000|2024-10-21 20:44:40|200038.1|199913.1|200044.6|199919.6|200051.9|199926.9|200036.8|199911.8|7
1729543490000|2024-10-21 20:44:50|200046.4|199921.4|200039.2|199914.2|200059.7|199934.7|200039.2|199914.2|4
1729543500000|2024-10-21 20:45:00|200037|199912|200038.5|199913.5|200038.5|199913.5|200037|199912|2
1729543510000|2024-10-21 20:45:10|200038.4|199913.4|200038.9|199913.9|200039|199914|200038.4|199913.4|3
1729543540000|2024-10-21 20:45:40|200071.4|199892.7|200039.2|199914.2|200071.4|199921.3|200039.2|199892.7|3
1729543560000|2024-10-21 20:46:00|200040.6|199915.6|200035.9|199910.9|200049.4|199924.4|200035.9|199910.9|6
1729543570000|2024-10-21 20:46:10|200038.8|199913.8|200036.1|199911.1|200038.8|199913.8|200036.1|199911.1|3
1729543600000|2024-10-21 20:46:40|200074.4|199890.1|200074.4|199890.1|200074.4|199890.1|200074.4|199890.1|1
1729543620000|2024-10-21 20:47:00|200073.9|199896.6|200043.9|199918.9|200073.9|199918.9|200043.9|199896.6|3
1729543640000|2024-10-21 20:47:20|200044|199919|200044|199919|200044|199919|200044|199919|1
1729543650000|2024-10-21 20:47:30|200062.9|199916.3|200062.9|199916.3|200062.9|199916.3|200062.9|199916.3|1
1729543660000|2024-10-21 20:47:40|200065.1|199914.4|200062.9|199916.3|200065.1|199916.3|200062.9|199914.4|2
1729543680000|2024-10-21 20:48:00|200044.4|199916.4|200044.4|199919.4|200044.4|199919.4|200044.4|199916.4|2
1729543710000|2024-10-21 20:48:30|200052.5|199927.5|200045.9|199920.9|200052.5|199927.5|200045.9|199920.9|2
1729543730000|2024-10-21 20:48:50|200043.2|199918.2|200043.2|199918.2|200043.2|199918.2|200043.2|199918.2|1
1729543740000|2024-10-21 20:49:00|200043.8|199918.8|200045.7|199920.7|200045.7|199920.7|200043.8|199918.8|2
1729543750000|2024-10-21 20:49:10|200047.7|199922.7|200059.2|199934.2|200059.2|199934.2|200047.7|199922.7|2
1729543760000|2024-10-21 20:49:20|200057|199932|200062.1|199937.1|200062.1|199937.1|200057|199932|2
1729543770000|2024-10-21 20:49:30|200055.5|199930.5|200061.4|199936.4|200069.6|199944.6|200055.5|199930.5|9
1729543780000|2024-10-21 20:49:40|200064.2|199939.2|200037.9|199912.9|200064.2|199939.2|200018.6|199893.6|11
1729543800000|2024-10-21 20:50:00|200043.2|199918.2|200042.8|199917.8|200050|199925|200037|199912|35
1729543810000|2024-10-21 20:50:10|200049.3|199924.3|200043.3|199918.3|200049.3|199924.3|200040.9|199915.9|30
1729543820000|2024-10-21 20:50:20|200046|199921|200029.6|199904.6|200047.6|199922.6|200026.3|199901.3|24
1729543830000|2024-10-21 20:50:30|200045.9|199920.9|200047.9|199922.9|200047.9|199922.9|200027.7|199902.7|29
1729543840000|2024-10-21 20:50:40|200028.8|199903.8|200045.4|199920.4|200054.1|199929.1|200026.3|199901.3|32
1729543850000|2024-10-21 20:50:50|200030.5|199905.5|200044.6|199919.6|200048.4|199923.4|200026.7|199901.7|21
1729543860000|2024-10-21 20:51:00|200044.5|199919.5|200027.2|199902.2|200050.8|199925.8|200026.9|199901.9|35
1729543870000|2024-10-21 20:51:10|200045.7|199920.7|200047.1|199922.1|200051|199926|200027.8|199902.8|31
1729543880000|2024-10-21 20:51:20|200046.8|199921.8|200044.6|199919.6|200050.1|199925.1|200026.3|199901.3|31
1729543890000|2024-10-21 20:51:30|200050.2|199925.2|200047.5|199922.5|200050.2|199925.2|200025.8|199900.8|26
1729543900000|2024-10-21 20:51:40|200032.3|199907.3|200046.5|199921.5|200048.6|199923.6|200029.3|199904.3|14
1729543910000|2024-10-21 20:51:50|200031.9|199906.9|200046.9|199921.9|200050.2|199925.2|200029.5|199904.5|15
1729543920000|2024-10-21 20:52:00|200044|199919|200047|199922|200047|199922|200043.6|199918.6|4
1729543930000|2024-10-21 20:52:10|200047.1|199922.1|200041|199916|200047.1|199922.1|200025.8|199900.8|4
1729543970000|2024-10-21 20:52:50|200088.9|199890.4|200088.9|199890.4|200088.9|199890.4|200088.9|199890.4|1
1729543980000|2024-10-21 20:53:00|200040.1|199890.5|200040.1|199915.1|200040.1|199915.1|200040.1|199890.5|2
1729543990000|2024-10-21 20:53:10|200040|199915|200040|199915|200040|199915|200040|199915|1
1729544000000|2024-10-21 20:53:20|200040.1|199915.1|199997.1|199947.1|200044.8|199947.1|199997.1|199915.1|5
1729544020000|2024-10-21 20:53:40|200024.8|199899.8|200045.4|199920.4|200045.4|199920.4|200024.8|199899.8|2
1729544040000|2024-10-21 20:54:00|200045.5|199920.5|200081.6|199956.6|200103.7|200005.3|200045.5|199920.5|16
1729544050000|2024-10-21 20:54:10|200077.1|199952.1|200080.1|199955.1|200104.8|199979.8|200077.1|199952.1|9
1729544060000|2024-10-21 20:54:20|200076.9|199951.9|200090.1|199965.1|200093.2|199968.2|200076.9|199951.9|4
1729544070000|2024-10-21 20:54:30|200076.3|199951.3|200060.1|199935.1|200078.5|199987.6|200037.6|199935|11
1729544080000|2024-10-21 20:54:40|200059.6|199934.6|200055.3|199930.3|200059.9|199934.9|200055.3|199930.3|4
1729544090000|2024-10-21 20:54:50|200054.6|199929.6|200049.2|199924.2|200054.6|199929.6|200049.2|199924.2|3
1729544100000|2024-10-21 20:55:00|200046|199921|200052.2|199927.2|200052.7|199927.7|200046|199921|3
1729544110000|2024-10-21 20:55:10|200052.7|199927.7|200052.7|199927.7|200052.7|199927.7|200052.7|199927.7|1
1729544120000|2024-10-21 20:55:20|200052.2|199927.2|200034.6|199909.6|200052.2|199927.2|200031.3|199906.3|17
1729544130000|2024-10-21 20:55:30|200034.8|199909.8|200033.7|199908.7|200044.2|199919.2|200032.3|199907.3|28
1729544140000|2024-10-21 20:55:40|200031.7|199906.7|200038.7|199913.7|200038.7|199913.7|200031.7|199906.7|8
1729544150000|2024-10-21 20:55:50|200038.3|199913.3|200037.8|199912.8|200038.7|199913.7|200037.8|199912.8|3
1729544160000|2024-10-21 20:56:00|200037|199912|200037.5|199912.5|200038.7|199913.7|200037|199912|5
1729544170000|2024-10-21 20:56:10|200090|199875|200091|199876|200091|199876|200090|199875|2
1729544190000|2024-10-21 20:56:30|200027.7|199902.7|200017.1|199892.1|200027.7|199902.7|200013.8|199888.8|14
1729544200000|2024-10-21 20:56:40|200017.8|199892.8|199904.5|199779.5|200048.1|199923.1|199899.1|199774.1|23
1729544210000|2024-10-21 20:56:50|199899.9|199774.9|199914.1|199766.4|199997.5|199800.3|199896.9|199718|38
1729544220000|2024-10-21 20:57:00|199915.1|199766.7|199980|199685.5|199981.3|199769.1|199914.7|199684.5|13
1729544230000|2024-10-21 20:57:10|199980.3|199685.9|199977.4|199667.9|199980.4|199686.1|199961.2|199663.8|28
1729544240000|2024-10-21 20:57:20|199976.7|199666.9|199969.4|199683.6|199983.5|199683.9|199957.5|199661.7|38
1729544250000|2024-10-21 20:57:30|199984.5|199674.5|199969.5|199676.7|199987.5|199688.4|199969.4|199664.2|39
1729544260000|2024-10-21 20:57:40|199976.7|199666.7|199983.3|199673.3|199987.7|199683.6|199963.3|199661|37
1729544270000|2024-10-21 20:57:50|199985.7|199675.7|199930.4|199620.4|199986.1|199686.6|199909.5|199599.5|22
1729544280000|2024-10-21 20:58:00|199929.7|199619.7|199955.7|199645.7|199955.9|199645.9|199929.7|199619.7|12
1729544290000|2024-10-21 20:58:10|199956.6|199646.6|199963.5|199653.5|199966.5|199656.5|199953.7|199643.7|10
1729544300000|2024-10-21 20:58:20|199963.1|199653.1|199965.8|199655.8|199966.5|199656.5|199963.1|199653.1|10
1729544310000|2024-10-21 20:58:30|199965.3|199655.3|199972.6|199662.6|199972.6|199662.6|199965|199655|9
1729544320000|2024-10-21 20:58:40|199970.9|199660.9|199973.1|199663.3|199975.7|199665.7|199966.6|199656.6|12
1729544330000|2024-10-21 20:58:50|199980|199670|199928.7|199618.7|199980|199671.1|199909.4|199599.4|18
1729544340000|2024-10-21 20:59:00|199928.4|199618.4|199924.2|199614.2|199928.4|199618.4|199923.2|199613.2|10
1729544350000|2024-10-21 20:59:10|199925.4|199615.4|199929.5|199619.5|199929.6|199619.6|199924.4|199614.4|6
1729544360000|2024-10-21 20:59:20|199935.3|199625.3|199931.7|199621.7|199935.3|199625.3|199930|199620|7
1729544370000|2024-10-21 20:59:30|199924.2|199614.2|199933.3|199623.3|199933.7|199623.7|199924.2|199614.2|7
1729544380000|2024-10-21 20:59:40|199934|199624|199928.5|199618.5|199934|199624|199926.2|199616.2|8
1729544390000|2024-10-21 20:59:50|199928.3|199618.3|199956|199646|199963|199653|199928.3|199618.3|16
1729544400000|2024-10-21 21:00:00|200234.3|199924.3|199637.8|199327.8|200234.3|199924.3|199637.8|199327.8|3
1729544410000|2024-10-21 21:00:10|200133.2|199823.2|200133.2|199823.2|200133.2|199823.2|200133.2|199823.2|1
1729544470000|2024-10-21 21:01:10|199960.1|199650.1|199530.5|199220.5|199960.1|199650.1|199530.5|199220.5|5
1729545060000|2024-10-21 21:11:00|199316.9|199006.9|199316.9|199006.9|199316.9|199006.9|199316.9|199006.9|1
1729545070000|2024-10-21 21:11:10|199407.4|199097.4|199407.4|199097.4|199407.4|199097.4|199407.4|199097.4|1
1729545110000|2024-10-21 21:11:50|199409|199099|199409|199099|199409|199099|199409|199099|1
1729545160000|2024-10-21 21:12:40|199305|198995|199305|198995|199305|198995|199305|198995|1
1729545220000|2024-10-21 21:13:40|199429.7|199119.7|199431.8|199121.8|199431.8|199121.8|199429.7|199119.7|2
1729545250000|2024-10-21 21:14:10|199430.3|199120.3|199430.3|199120.3|199430.3|199120.3|199430.3|199120.3|1
1729545280000|2024-10-21 21:14:40|199305.8|198995.8|199305.8|198995.8|199305.8|198995.8|199305.8|198995.8|1
1729545300000|2024-10-21 21:15:00|199352.4|199042.4|199422.2|199112.2|199434.5|199124.5|199352.4|199042.4|5
1729545380000|2024-10-21 21:16:20|199421.8|199111.8|199421.8|199111.8|199421.8|199111.8|199421.8|199111.8|1
1729545430000|2024-10-21 21:17:10|199303.4|198993.4|199390.1|199080.1|199390.1|199080.1|199303.4|198993.4|2
1729545450000|2024-10-21 21:17:30|199390|199080|199390|199080|199390|199080|199390|199080|1
1729545460000|2024-10-21 21:17:40|199814.5|199504.5|199814.5|199504.5|199814.5|199504.5|199814.5|199504.5|1
1729545470000|2024-10-21 21:17:50|199704.8|199394.8|199618.3|199308.3|199704.8|199394.8|199603.8|199293.8|10
1729545480000|2024-10-21 21:18:00|199711|199401|199712.1|199402.1|199712.1|199402.1|199710.2|199400.2|10
1729545490000|2024-10-21 21:18:10|199710.8|199400.8|199711.4|199401.4|199711.4|199401.4|199710.3|199400.3|6
1729545500000|2024-10-21 21:18:20|199710.9|199400.9|199713.9|199403.9|199713.9|199403.9|199710.9|199400.9|3
1729545510000|2024-10-21 21:18:30|199714.6|199404.6|199841.4|199531.4|199841.4|199531.4|199714.6|199404.6|3
1729545520000|2024-10-21 21:18:40|199835.3|199525.3|199835.4|199525.4|199835.4|199525.4|199835|199525|3
1729545540000|2024-10-21 21:19:00|199835|199525|199835|199525|199835|199525|199835|199525|1
1729545560000|2024-10-21 21:19:20|199834.7|199524.7|199834.7|199524.7|199834.7|199524.7|199834.7|199524.7|1
1729545580000|2024-10-21 21:19:40|199834.5|199524.5|199834.5|199524.5|199834.5|199524.5|199834.5|199524.5|1
1729545590000|2024-10-21 21:19:50|199835.3|199525.3|199834.5|199524.5|199835.3|199525.3|199834.5|199524.5|2
1729545600000|2024-10-21 21:20:00|199835.3|199525.3|199835.3|199525.3|199835.3|199525.3|199835.3|199525.3|1
1729545610000|2024-10-21 21:20:10|199834.5|199524.5|199834.5|199524.5|199834.5|199524.5|199834.5|199524.5|1
1729545620000|2024-10-21 21:20:20|199835|199525|199835|199525|199835|199525|199835|199525|1
1729545640000|2024-10-21 21:20:40|199834.7|199524.7|199834.7|199524.7|199834.7|199524.7|199834.7|199524.7|1
1729545670000|2024-10-21 21:21:10|199835.3|199525.3|199835.3|199525.3|199835.3|199525.3|199835.3|199525.3|1
1729545680000|2024-10-21 21:21:20|199835.2|199525.2|199835.2|199525.2|199835.2|199525.2|199835.2|199525.2|1
1729545690000|2024-10-21 21:21:30|199835|199525|199835|199525|199835|199525|199835|199525|1
1729545710000|2024-10-21 21:21:50|199835.5|199525.5|199835.5|199525.5|199835.5|199525.5|199835.5|199525.5|1
1729545720000|2024-10-21 21:22:00|199835.4|199525.4|199835.4|199525.4|199835.4|199525.4|199835.4|199525.4|1
1729545730000|2024-10-21 21:22:10|199835|199525|199835|199525|199835|199525|199835|199525|1
1729545750000|2024-10-21 21:22:30|199835.3|199525.3|199835.3|199525.3|199835.3|199525.3|199835.3|199525.3|1
1729545790000|2024-10-21 21:23:10|199827|199517|199827|199517|199827|199517|199827|199517|1
1729545800000|2024-10-21 21:23:20|199827.3|199517.3|199827.3|199517.3|199827.3|199517.3|199827.3|199517.3|1
1729545810000|2024-10-21 21:23:30|199827.6|199517.6|199830|199520|199830|199520|199827.6|199517.6|3
1729545830000|2024-10-21 21:23:50|199830.2|199520.2|199830.2|199520.2|199830.2|199520.2|199830.2|199520.2|1
1729545840000|2024-10-21 21:24:00|199835.3|199525.3|199835.3|199525.3|199835.3|199525.3|199835.3|199525.3|1
1729546020000|2024-10-21 21:27:00|199834.9|199524.9|199835.3|199525.3|199835.3|199525.3|199834.9|199524.9|2
1729546040000|2024-10-21 21:27:20|199832.5|199522.5|199832.1|199522.1|199832.5|199522.5|199832.1|199522.1|2
1729546050000|2024-10-21 21:27:30|199832.2|199522.2|199832.2|199522.2|199832.2|199522.2|199832.2|199522.2|1
1729546060000|2024-10-21 21:27:40|199830|199520|199830|199520|199830|199520|199830|199520|1
1729546360000|2024-10-21 21:32:40|199827.5|199517.5|199830|199520|199830|199520|199827.5|199517.5|2
1729546410000|2024-10-21 21:33:30|199815.5|199505.5|199811.7|199501.7|199822|199512|199811.7|199501.7|5
1729546430000|2024-10-21 21:33:50|199811.8|199501.8|199811.8|199501.8|199811.8|199501.8|199811.8|199501.8|1
1729546440000|2024-10-21 21:34:00|199810.1|199500.1|199810.1|199500.1|199810.1|199500.1|199810.1|199500.1|1
1729546450000|2024-10-21 21:34:10|199810|199500|199810|199500|199810|199500|199810|199500|1
1729546510000|2024-10-21 21:35:10|199810.1|199500.1|199810.1|199500.1|199810.1|199500.1|199810.1|199500.1|1
1729546520000|2024-10-21 21:35:20|199810|199500|199810|199500|199810|199500|199810|199500|1
1729546620000|2024-10-21 21:37:00|199810.1|199500.1|199810.1|199500.1|199810.1|199500.1|199810.1|199500.1|1
1729546630000|2024-10-21 21:37:10|199810|199500|199810|199500|199810|199500|199810|199500|1
1729546700000|2024-10-21 21:38:20|199810.1|199500.1|199810.1|199500.1|199810.1|199500.1|199810.1|199500.1|1
1729546720000|2024-10-21 21:38:40|199810|199500|199810|199500|199810|199500|199810|199500|1
1729546990000|2024-10-21 21:43:10|199807.3|199497.3|199810|199500|199810|199500|199807.3|199497.3|6
1729547000000|2024-10-21 21:43:20|199807.3|199497.3|199807.3|199497.3|199807.3|199497.3|199807.3|199497.3|1
1729547010000|2024-10-21 21:43:30|199807.5|199497.5|199807.5|199497.5|199807.5|199497.5|199807.5|199497.5|1
1729547020000|2024-10-21 21:43:40|199810|199500|199810|199500|199810|199500|199810|199500|1
1729547360000|2024-10-21 21:49:20|199810.1|199500.1|199810.1|199500.1|199810.1|199500.1|199810.1|199500.1|1
1729547370000|2024-10-21 21:49:30|199810|199500|199810|199500|199810|199500|199810|199500|1
1729548060000|2024-10-21 22:01:00|199830.2|199520.2|199831.6|199521.6|199831.6|199521.6|199830.2|199520.2|2
1729548080000|2024-10-21 22:01:20|199874.8|199564.8|199874.8|199564.8|199874.8|199564.8|199874.8|199564.8|1
1729548110000|2024-10-21 22:01:50|199831.6|199521.6|199831.6|199521.6|199831.6|199521.6|199831.6|199521.6|1
1729548140000|2024-10-21 22:02:20|199875.1|199565.1|199875.1|199565.1|199875.1|199565.1|199875.1|199565.1|1
1729548160000|2024-10-21 22:02:40|199831.7|199521.7|199831.7|199521.7|199831.7|199521.7|199831.7|199521.7|1
1729548180000|2024-10-21 22:03:00|199834.6|199524.6|199830.6|199520.6|199834.6|199524.6|199830.6|199520.6|4
1729548210000|2024-10-21 22:03:30|199871.7|199561.7|199871.7|199561.7|199871.7|199561.7|199871.7|199561.7|1
1729548220000|2024-10-21 22:03:40|199809.5|199499.5|199811.3|199501.3|199830.6|199520.6|199787.5|199477.5|6
1729548230000|2024-10-21 22:03:50|199795.2|199485.2|199787.9|199477.9|199795.2|199485.2|199737.7|199427.7|24
1729548240000|2024-10-21 22:04:00|199789.2|199479.2|199741.7|199431.7|199790.2|199480.2|199741.7|199431.7|14
1729548250000|2024-10-21 22:04:10|199756.2|199446.2|199751.4|199441.4|199756.4|199446.4|199751.4|199441.4|8
1729548260000|2024-10-21 22:04:20|199752|199442|199813.6|199503.6|199815.5|199505.5|199752|199442|3
1729548280000|2024-10-21 22:04:40|199815.2|199505.2|199841.3|199567.1|199850.5|199577.4|199815.2|199505.2|13
1729548290000|2024-10-21 22:04:50|199838.6|199559.6|199838.6|199559.6|199838.6|199559.6|199838.6|199559.6|1
1729548300000|2024-10-21 22:05:00|199839.6|199561.4|199830.7|199559.2|199839.6|199561.4|199827.2|199558.4|5
1729548310000|2024-10-21 22:05:10|199822.5|199577.4|199820.7|199578|199829.7|199583.4|199820.7|199576.2|8
1729548320000|2024-10-21 22:05:20|199817.5|199573.5|199821.9|199576.3|199823.1|199576.3|199817.5|199573.5|3
1729548330000|2024-10-21 22:05:30|199837|199565.2|199834.2|199564.4|199837|199568|199834.2|199564.4|3
1729548340000|2024-10-21 22:05:40|199837.4|199565.1|199837.4|199565.1|199837.4|199565.1|199837.4|199565.1|1
1729548350000|2024-10-21 22:05:50|199836.2|199568.2|199836.2|199568|199836.2|199568.2|199836.2|199568|2
1729548360000|2024-10-21 22:06:00|199844.3|199569.4|199834.8|199564.1|199844.3|199569.4|199834.8|199564.1|2
1729548380000|2024-10-21 22:06:20|199818.6|199574.7|199818.6|199574.7|199818.6|199574.7|199818.6|199574.7|1
1729548390000|2024-10-21 22:06:30|199833.3|199562.7|199833.3|199562.7|199833.3|199562.7|199833.3|199562.7|1
1729548410000|2024-10-21 22:06:50|199769.2|199630.3|199833.5|199562.9|199833.5|199630.3|199769.2|199562.9|2
1729548420000|2024-10-21 22:07:00|199834.2|199560.3|199834.1|199564.5|199834.2|199564.5|199834.1|199560.3|2
1729548440000|2024-10-21 22:07:20|199833.8|199565.8|199835.5|199567.5|199835.5|199567.5|199833.8|199565.8|2
1729548460000|2024-10-21 22:07:40|199823.6|199583.6|199823.6|199583.6|199823.6|199583.6|199823.6|199583.6|1
1729548470000|2024-10-21 22:07:50|199838|199570|199838|199570|199838|199570|199838|199570|1
1729548480000|2024-10-21 22:08:00|199836.8|199568|199845.2|199572.7|199845.2|199572.7|199836.8|199568|4
1729548490000|2024-10-21 22:08:10|199838|199570|199838|199570|199838|199570|199838|199570|1
1729548500000|2024-10-21 22:08:20|199842.8|199571.4|199846.6|199601.5|199855.7|199601.5|199842.8|199571.4|4
1729548520000|2024-10-21 22:08:40|199855.7|199584.3|199855.7|199584.3|199855.7|199584.3|199855.7|199584.3|1
1729548560000|2024-10-21 22:09:20|199846.6|199601.5|199846.6|199601.5|199846.6|199601.5|199846.6|199601.5|1
1729548570000|2024-10-21 22:09:30|199838.9|199589.4|199838.9|199594.9|199838.9|199594.9|199838.9|199589.4|2
1729548580000|2024-10-21 22:09:40|199850|199579.3|199850|199579.3|199850|199579.3|199850|199579.3|1
1729548590000|2024-10-21 22:09:50|199802.6|199622.2|199802.6|199622.2|199802.6|199622.2|199802.6|199622.2|1
1729548620000|2024-10-21 22:10:20|199838.8|199588.8|199838.8|199588.8|199838.8|199588.8|199838.8|199588.8|1
1729548640000|2024-10-21 22:10:40|199801.7|199619.3|199801.7|199619.3|199801.7|199619.3|199801.7|199619.3|1
1729548680000|2024-10-21 22:11:20|199838.8|199588.8|199838.8|199588.8|199838.8|199588.8|199838.8|199588.8|1
1729548700000|2024-10-21 22:11:40|199801.6|199619.3|199801.6|199619.3|199801.6|199619.3|199801.6|199619.3|1
1729548710000|2024-10-21 22:11:50|199783|199634.5|199783|199634.5|199783|199634.5|199783|199634.5|1
1729548720000|2024-10-21 22:12:00|199801.6|199619.3|199801.6|199619.3|199801.6|199619.3|199801.6|199619.3|1
1729548730000|2024-10-21 22:12:10|199802.7|199618.4|199802.7|199618.4|199802.7|199618.4|199802.7|199618.4|1
1729548740000|2024-10-21 22:12:20|199842.2|199586.1|199842.2|199586.1|199842.2|199586.1|199842.2|199586.1|1
1729548750000|2024-10-21 22:12:30|199802.8|199618.4|199802.8|199618.4|199802.8|199618.4|199802.8|199618.4|1
1729548780000|2024-10-21 22:13:00|199783.1|199634.6|199803|199619.9|199803|199634.6|199783.1|199619.9|2
1729548790000|2024-10-21 22:13:10|199842.8|199590.5|199842.8|199590.5|199842.8|199590.5|199842.8|199590.5|1
1729548810000|2024-10-21 22:13:30|199803.7|199620.6|199803.7|199620.6|199803.7|199620.6|199803.7|199620.6|1
1729548840000|2024-10-21 22:14:00|199842.8|199590.5|199842.8|199590.5|199842.8|199590.5|199842.8|199590.5|1
1729548850000|2024-10-21 22:14:10|199825.5|199584.3|199825.5|199584.3|199825.5|199584.3|199825.5|199584.3|1
1729548860000|2024-10-21 22:14:20|199797.6|199618.2|199797.6|199618.2|199797.6|199618.2|199797.6|199618.2|1
1729548900000|2024-10-21 22:15:00|199825.5|199584.3|199825.5|199584.3|199825.5|199584.3|199825.5|199584.3|1
1729548920000|2024-10-21 22:15:20|199797.7|199618.3|199797.7|199618.3|199797.7|199618.3|199797.7|199618.3|1
1729548930000|2024-10-21 22:15:30|199802.1|199620.2|199802.1|199620.2|199802.1|199620.2|199802.1|199620.2|1
1729548960000|2024-10-21 22:16:00|199838.7|199590.1|199838.7|199590.1|199838.7|199590.1|199838.7|199590.1|1
1729548970000|2024-10-21 22:16:10|199843.6|199590.2|199803.9|199620.4|199843.6|199620.4|199803.9|199590.2|2
1729549010000|2024-10-21 22:16:50|199843.6|199590.2|199843.6|199590.2|199843.6|199590.2|199843.6|199590.2|1
1729549020000|2024-10-21 22:17:00|199845|199587.8|199845|199587.8|199845|199587.8|199845|199587.8|1
1729549030000|2024-10-21 22:17:10|199804.3|199619.6|199801|199617.8|199804.3|199619.6|199801|199617.8|2
1729549060000|2024-10-21 22:17:40|199846.6|199588|199846.6|199588|199846.6|199588|199846.6|199588|1
1729549080000|2024-10-21 22:18:00|199804.8|199619.6|199804.8|199619.6|199804.8|199619.6|199804.8|199619.6|1
1729549100000|2024-10-21 22:18:20|199799|199618.5|199798.4|199617.9|199799|199618.5|199797.7|199617.1|3
1729549120000|2024-10-21 22:18:40|199827.4|199583|199827.4|199583|199827.4|199583|199827.4|199583|1
1729549130000|2024-10-21 22:18:50|199825.2|199580.8|199825.2|199580.8|199825.2|199580.8|199825.2|199580.8|1
1729549140000|2024-10-21 22:19:00|199796.1|199615.7|199796.1|199615.7|199796.1|199615.7|199796.1|199615.7|1
1729549150000|2024-10-21 22:19:10|199794.9|199614.4|199794.9|199614.4|199794.9|199614.4|199794.9|199614.4|1
1729549170000|2024-10-21 22:19:30|199821.4|199577.1|199821.4|199577.1|199821.4|199577.1|199821.4|199577.1|1
1729549180000|2024-10-21 22:19:40|199821.3||199821.3||199821.3||199821.3||1
1729549190000|2024-10-21 22:19:50|199823.3|199579.1|199790|199609.6|199823.3|199609.6|199790|199579.1|2
1729549240000|2024-10-21 22:20:40|199823.3|199579.1|199797.4|199612.9|199823.3|199612.9|199796.2|199574|4
1729549260000|2024-10-21 22:21:00|199793.8|199609.4|199793.8|199609.4|199793.8|199609.4|199793.8|199609.4|1
1729549270000|2024-10-21 22:21:10|199829.3|199569.3|199829.3|199569.3|199829.3|199569.3|199829.3|199569.3|1
1729549290000|2024-10-21 22:21:30|199787.4|199601.7|199787.4|199601.7|199787.4|199601.7|199787.4|199601.7|1
1729549300000|2024-10-21 22:21:40|199784|199605|199821.3|199598.6|199821.3|199605|199784|199598.6|2
1729549310000|2024-10-21 22:21:50|199784|199605|199784|199605|199784|199605|199784|199605|1
1729549320000|2024-10-21 22:22:00|199787.8|199608.8|199788.7|199609.7|199788.7|199609.7|199787.8|199608.8|2
1729549340000|2024-10-21 22:22:20|199833.6|199593.6|199833.6|199593.6|199833.6|199593.6|199833.6|199593.6|1
1729549350000|2024-10-21 22:22:30|199829.8|199589.8|199829.8|199589.8|199829.8|199589.8|199829.8|199589.8|1
1729549360000|2024-10-21 22:22:40|199789.2|199610.2|199789.2|199610.2|199789.2|199610.2|199789.2|199610.2|1
1729549380000|2024-10-21 22:23:00|199786.2|199607.2|199787.6|199608.6|199787.6|199608.6|199786.2|199607.2|2
1729549400000|2024-10-21 22:23:20|199835.1|199595.1|199835.1|199595.1|199835.1|199595.1|199835.1|199595.1|1
1729549420000|2024-10-21 22:23:40|199790.5|199611.5|199790.5|199611.5|199790.5|199611.5|199790.5|199611.5|1
1729549430000|2024-10-21 22:23:50|199789.6|199610.6|199789.6|199610.6|199789.6|199610.6|199789.6|199610.6|1
1729549450000|2024-10-21 22:24:10|199786.1|199607.1|199738.1|199547.2|199786.1|199607.1|199738.1|199543.4|5
1729549460000|2024-10-21 22:24:20|199739.3|199549.8|199777.3|199580.8|199777.3|199580.8|199739.3|199549.8|2
1729549470000|2024-10-21 22:24:30|199776.3|199586.1|199780.5|199587.7|199780.5|199587.7|199776.3|199586.1|2
1729549480000|2024-10-21 22:24:40|199777.4|199591.2|199777.4|199591.2|199777.4|199591.2|199777.4|199591.2|1
1729549490000|2024-10-21 22:24:50|199823.6|199561.9|199823.6|199561.9|199823.6|199561.9|199823.6|199561.9|1
1729549500000|2024-10-21 22:25:00||199551.8||199551.8||199551.8||199551.8|1
1729549510000|2024-10-21 22:25:10|199774.9|199585.3|199774.9|199585.3|199774.9|199585.3|199774.9|199585.3|1
1729549550000|2024-10-21 22:25:50|199823.6|199551.8|199823.6|199551.8|199823.6|199551.8|199823.6|199551.8|1
1729549570000|2024-10-21 22:26:10|199774.3|199584.7|199774.3|199584.7|199774.3|199584.7|199774.3|199584.7|1
1729549600000|2024-10-21 22:26:40|199823.6|199551.8|199823.6|199551.8|199823.6|199551.8|199823.6|199551.8|1
1729549620000|2024-10-21 22:27:00|199774.3|199584.7|199774.3|199584.7|199774.3|199584.7|199774.3|199584.7|1
1729549640000|2024-10-21 22:27:20|199771.9|199587.4|199771.9|199587.4|199771.9|199587.4|199771.9|199587.4|1
1729549650000|2024-10-21 22:27:30|199816.4|199559.9|199816.4|199559.9|199816.4|199559.9|199816.4|199559.9|1
1729549660000|2024-10-21 22:27:40|199780.2|199595.7|199785.5|199595.6|199785.5|199595.7|199780.2|199595.6|2
1729549670000|2024-10-21 22:27:50|199777.4|199587.5|199777.4|199587.5|199777.4|199587.5|199777.4|199587.5|1
1729549710000|2024-10-21 22:28:30|199832.3|199559.6|199847.7|199539.7|199847.7|199559.6|199832.3|199539.7|3
1729549720000|2024-10-21 22:28:40|199783.7|199582|199783.7|199582|199783.7|199582|199783.7|199582|1
1729549730000|2024-10-21 22:28:50|199782.3|199583.6|199782.3|199583.6|199782.3|199583.6|199782.3|199583.6|1
1729549740000|2024-10-21 22:29:00|199783.3|199581.1|199783.3|199581.1|199783.3|199581.1|199783.3|199581.1|1
1729549750000|2024-10-21 22:29:10|199778.9|199580.4|199788.3|199590.5|199840.9|199590.5|199778.9|199533.8|3
1729549780000|2024-10-21 22:29:40|199786.9|199591.8|199774.8|199586.4|199822.3|199594.8|199774.8|199554.1|4
1729549800000|2024-10-21 22:30:00|199775.1|199588.7|199786.4|199597.1|199786.4|199597.1|199775.1|199588.7|4
1729549810000|2024-10-21 22:30:10|199787|199596.2|199787|199596.2|199787|199596.2|199787|199596.2|1
1729549820000|2024-10-21 22:30:20|199786|199596.4|199786|199596.4|199786|199596.4|199786|199596.4|1
1729549830000|2024-10-21 22:30:30|199833.2|199561.4|199838.7|199558.5|199838.7|199561.4|199833.2|199558.5|2
1729549850000|2024-10-21 22:30:50|199835.1|199559.4|199780.4|199589.5|199835.1|199589.5|199780.4|199559.4|2
1729549860000|2024-10-21 22:31:00|199779.6|199591.4|199792.5|199611.5|199792.7|199611.5|199779.6|199590.1|4
1729549890000|2024-10-21 22:31:30|199792.4|199619.9|199805.2|199620.1|199805.2|199620.1|199792.4|199619.9|3
1729549900000|2024-10-21 22:31:40|199797.8|199612.7|199797.8|199612.7|199797.8|199612.7|199797.8|199612.7|1
1729549920000|2024-10-21 22:32:00|199795.3|199608.1|199795.3|199608.1|199795.3|199608.1|199795.3|199608.1|1
1729549940000|2024-10-21 22:32:20|199842.2|199577.6|199842.2|199577.6|199842.2|199577.6|199842.2|199577.6|1
1729549950000|2024-10-21 22:32:30|199770.9|199622.4|199770.9|199622.4|199770.9|199622.4|199770.9|199622.4|1
1729549980000|2024-10-21 22:33:00|199791.5|199608.4|199791.5|199608.4|199791.5|199608.4|199791.5|199608.4|1
1729550000000|2024-10-21 22:33:20|199832.6|199580.4|199838.3|199583.6|199838.3|199583.6|199832.6|199580.4|2
1729550010000|2024-10-21 22:33:30|199841.5|199580|199794.4|199608.2|199841.5|199608.2|199794.4|199580|2
1729550040000|2024-10-21 22:34:00|199795.3|199607.1|199795.3|199607.1|199795.3|199607.1|199795.3|199607.1|1
1729550050000|2024-10-21 22:34:10|199844.3|199576.3|199850.4|199596.7|199850.4|199596.7|199844.3|199576.3|2
1729550060000|2024-10-21 22:34:20|199806.3|199622.8|199804.6|199620|199806.3|199622.8|199804.6|199620|2
1729550070000|2024-10-21 22:34:30|199806.6|199622.7|199805.2|199620.4|199806.6|199622.7|199805.2|199620.4|2
1729550090000|2024-10-21 22:34:50|199847|199589.6|199796.3|199611.5|199847|199611.5|199796.3|199589.6|2
1729550100000|2024-10-21 22:35:00|199796.1|199612.9|199796.1|199612.9|199796.1|199612.9|199796.1|199612.9|1
1729550130000|2024-10-21 22:35:30|199846.5|199593.9|199760.7|199580|199846.5|199607.9|199760.7|199580|5
1729550140000|2024-10-21 22:35:40|199761.9|199581.4|199771.5|199591|199771.5|199591|199761.9|199581.4|2
1729550150000|2024-10-21 22:35:50|199773.1|199592.6|199770.7|199590.2|199773.1|199592.6|199770.7|199590.2|3
1729550160000|2024-10-21 22:36:00|199772.1|199591.7|199784.8|199604.4|199786.7|199606.2|199772.1|199591.7|5
1729550190000|2024-10-21 22:36:30|199838.1|199589.3|199838.1|199589.3|199838.1|199589.3|199838.1|199589.3|1
1729550200000|2024-10-21 22:36:40|199840.2|199587.6|199772.9|199589.7|199842.3|199595.8|199772.9|199585.8|5
1729550220000|2024-10-21 22:37:00|199774.1|199590.9|199783.5|199600.2|199790.7|199602.2|199774.1|199590.9|4
1729550230000|2024-10-21 22:37:10|199775.6|199592.2|199775.5|199592.3|199775.6|199592.3|199774|199590.8|3
1729550240000|2024-10-21 22:37:20|199776.2|199593.1|199792|199606.8|199792|199607|199776.2|199593.1|3
1729550250000|2024-10-21 22:37:30|199791.1||199791.1||199791.1||199791.1||1
1729550280000|2024-10-21 22:38:00|199840.8|199588.5|199840.8|199588.5|199840.8|199588.5|199840.8|199588.5|1
1729550290000|2024-10-21 22:38:10|199840.7|199588.6|199761.7|199578.4|199840.7|199588.6|199761.7|199578.4|3
1729550310000|2024-10-21 22:38:30|199761.6|199578.5|199772.8|199587.9|199774.5|199589.4|199760.9|199578|5
1729550320000|2024-10-21 22:38:40|199772|199587.8|199764.5|199580.3|199772|199587.8|199764.5|199580.3|2
1729550340000|2024-10-21 22:39:00|199763.7|199580.7|199763|199579.5|199763.7|199580.7|199763|199579.5|2
1729550350000|2024-10-21 22:39:10|199754.2|199570.8|199763|199574|199763.8|199576.5|199754.2|199570.8|3
1729550370000|2024-10-21 22:39:30|199763.8|199576|199765.5|199574.6|199765.5|199576|199763.8|199574.6|2
1729550380000|2024-10-21 22:39:40|199764.7|199576.6|199764|199574.3|199772|199582.3|199764|199574.3|3
1729550400000|2024-10-21 22:40:00|199762.2|199576.6|199736.8|199600.7|199762.2|199600.7|199736.8|199576.6|2
1729550420000|2024-10-21 22:40:20||199600.8||199600.8||199600.8||199600.8|1
1729550430000|2024-10-21 22:40:30|199718.7|199593.7|199732.2|199595.8|199732.2|199595.8|199718.7|199593.7|2
1729550480000|2024-10-21 22:41:20|199803.9|199543|199737.8|199602.2|199803.9|199608.8|199735.3|199543|5
1729550490000|2024-10-21 22:41:30|199739.1|199604.7|199736.9|199601.2|199745.8|199610.8|199736.9|199601.2|4
1729550520000|2024-10-21 22:42:00|199736.2|199602.1|199736.2|199602.1|199736.2|199602.1|199736.2|199602.1|1
1729550530000|2024-10-21 22:42:10|199809.8|199556.1|199809.8|199556.1|199809.8|199556.1|199809.8|199556.1|1
1729550540000|2024-10-21 22:42:20|199742.3|199608.2|199750|199616.2|199755.1|199621.3|199742.3|199608.2|4
1729550550000|2024-10-21 22:42:30|199755.4|199621.7|199749.2|199615.7|199758.9|199624.2|199748.3|199614.7|5
1729550590000|2024-10-21 22:43:10|199821.9|199569.9|199821.9|199569.9|199821.9|199569.9|199821.9|199569.9|1
1729550600000|2024-10-21 22:43:20|199818.9|199570|199746.5|199613|199818.9|199613|199746.5|199567|3
1729550610000|2024-10-21 22:43:30|199735.7|199610.7|199732|199598.6|199735.7|199610.7|199732|199598.6|3
1729550620000|2024-10-21 22:43:40|199731.3|199597.9|199731.3|199597.9|199731.3|199597.9|199731.3|199597.9|1
1729550630000|2024-10-21 22:43:50|199733.7|199600.3|199735.7|199601.3|199735.7|199601.3|199733.7|199600.3|2
1729550640000|2024-10-21 22:44:00|199735|199601.7|199735|199601.7|199735|199601.7|199735|199601.7|1
1729550660000|2024-10-21 22:44:20|199740.1|199606.7|199733.4|199600|199740.1|199606.7|199733.4|199600|2
1729550670000|2024-10-21 22:44:30|199742.3|199609|199737|199602.3|199742.3|199609|199737|199602.3|2
1729550700000|2024-10-21 22:45:00|199736|199602.7|199808.1|199556.5|199808.1|199602.7|199736|199556.5|2
1729550710000|2024-10-21 22:45:10|199808|199559.8|199743|199609.7|199811.3|199609.7|199743|199559.8|3
1729550720000|2024-10-21 22:45:20|199744.3|199611|199743.7|199610.3|199744.3|199611|199743.7|199610.3|2
1729550760000|2024-10-21 22:46:00|199810.4|199559|199810.4|199559|199810.4|199559|199810.4|199559|1
1729550770000|2024-10-21 22:46:10|199810.3|199607.5|199740.7|199607.5|199810.3|199607.5|199740.7|199607.5|2
1729550780000|2024-10-21 22:46:20|199740|199606.8|199740|199606.8|199740|199606.8|199740|199606.8|1
1729550790000|2024-10-21 22:46:30|199747.4|199614.1|199741.8|199608.5|199747.4|199614.1|199741.8|199608.5|2
1729550800000|2024-10-21 22:46:40|199742|199608.7|199742|199608.7|199742|199608.7|199742|199608.7|1
1729550820000|2024-10-21 22:47:00|199741.1|199607.9|199810.2|199559|199810.2|199607.9|199741.1|199559|2
1729550840000|2024-10-21 22:47:20|199747|199613.8|199743|199609.8|199747.4|199614.2|199740.5|199607.3|4
1729550870000|2024-10-21 22:47:50|199813.1|199562|199813.1|199562|199813.1|199562|199813.1|199562|1
1729550880000|2024-10-21 22:48:00|199810.8|199559.6|199741.1|199607.9|199810.8|199614|199741.1|199559.6|3
1729550900000|2024-10-21 22:48:20|199742|199608.9|199743.5|199610.3|199743.5|199610.3|199742|199608.9|2
1729550940000|2024-10-21 22:49:00|199810.5|199559.4|199810.5|199559.4|199810.5|199559.4|199810.5|199559.4|1
1729550950000|2024-10-21 22:49:10|199740.8|199607.6|199740.8|199607.6|199740.8|199607.6|199740.8|199607.6|1
1729550960000|2024-10-21 22:49:20|199742|199608.8|199746.7|199613.5|199746.7|199613.5|199742|199608.8|3
1729550980000|2024-10-21 22:49:40|199752.4|199619.3|199752.4|199619.3|199752.4|199619.3|199752.4|199619.3|1
1729550990000|2024-10-21 22:49:50|199753.9|199620.8|199753.9|199620.8|199753.9|199620.8|199752.3|199619.2|3
1729551000000|2024-10-21 22:50:00|199752.3|199619.2|199762.1|199629|199776|199642.9|199752.3|199619.2|5
1729551030000|2024-10-21 22:50:30|199825.5|199574.6|199751|199617.8|199837.4|199624.1|199747.5|199574.6|6
1729551040000|2024-10-21 22:50:40|199756.2|199623.1|199750|199616.9|199756.2|199623.1|199750|199616.9|3
1729551050000|2024-10-21 22:50:50|199751|199617.9|199752.1|199619|199752.1|199619|199750.2|199617.1|5
1729551060000|2024-10-21 22:51:00|199751|199617.9|199751.3|199618.2|199752|199618.9|199751|199617.9|3
1729551080000|2024-10-21 22:51:20|199818.4|199567.5|199818.4|199567.5|199818.4|199567.5|199818.4|199567.5|1
1729551090000|2024-10-21 22:51:30|199747.5|199614.3|199747.5|199614.3|199747.5|199614.3|199747.5|199614.3|1
1729551110000|2024-10-21 22:51:50|199756.3|199623.2|199760.4|199627.3|199766.9|199633.8|199756.3|199623.2|3
1729551120000|2024-10-21 22:52:00|199758.5|199624.1|199758.9|199624.6|199760|199625.6|199758.5|199624.1|3
1729551150000|2024-10-21 22:52:30|199831.2|199576.7|199831.2|199576.7|199831.2|199576.7|199831.2|199576.7|1
1729551160000|2024-10-21 22:52:40|199827.8|199573.4|199756.7|199622.4|199834|199622.4|199756.7|199573.4|3
1729551170000|2024-10-21 22:52:50|199753.1|199618.7|199753.1|199618.7|199753.1|199618.7|199753.1|199618.7|1
1729551180000|2024-10-21 22:53:00|199751.6|199617.3|199751.6|199617.3|199751.6|199617.3|199751.6|199617.3|1
1729551200000|2024-10-21 22:53:20|199818.7|199564.3|199818.7|199564.3|199818.7|199564.3|199818.7|199564.3|1
1729551220000|2024-10-21 22:53:40|199749.7|199615.4|199749.7|199615.4|199749.7|199615.4|199749.7|199615.4|1
1729551240000|2024-10-21 22:54:00|199748.1|199613.8|199750.7|199616.4|199750.7|199616.4|199748.1|199613.8|2
1729551260000|2024-10-21 22:54:20|199821.7|199567.3|199751.6|199617.3|199821.7|199623.8|199751.6|199564.2|4
1729551300000|2024-10-21 22:55:00|199819.5|199565|199819.5|199565|199819.5|199565|199819.5|199565|1
1729551310000|2024-10-21 22:55:10|199749|199614.7|199749|199614.7|199749|199614.7|199749|199614.7|1
1729551330000|2024-10-21 22:55:30|199748.3|199614|199728.2|199594|199748.3|199614|199728.2|199594|4
1729551340000|2024-10-21 22:55:40|199730.3|199596|199730.3|199596|199730.3|199596|199730.3|199596|1
1729551350000|2024-10-21 22:55:50|199730.7||199730.7||199730.7||199730.7||1
1729551360000|2024-10-21 22:56:00|199729.4|199595.1|199715.5|199580.3|199729.4|199595.1|199715.5|199580.3|3
1729551390000|2024-10-21 22:56:30|199786.6|199526.3|199722.9|199584.7|199786.6|199590.1|199722.9|199526.3|3
1729551410000|2024-10-21 22:56:50|199732.5|199594.3|199712.4|199577.9|199735.1|199600.6|199712.4|199577.9|3
1729551420000|2024-10-21 22:57:00|199711.4|199577|199715.6|199581.2|199715.6|199581.2|199711.4|199577|2
1729551450000|2024-10-21 22:57:30|199719.8|199585.4|199716.6|199582.2|199719.8|199585.4|199716.6|199582.2|2
1729551460000|2024-10-21 22:57:40|199721.8|199587.4|199722.2|199586.4|199727.6|199591.9|199721.8|199586.4|3
1729551470000|2024-10-21 22:57:50|199720.3|199586.7|199721.5|199587.8|199721.5|199587.8|199720.3|199586.7|2
1729551480000|2024-10-21 22:58:00|199720.8|199586.5|199723.3|199586.7|199723.3|199586.7|199720.8|199586.5|2
1729551500000|2024-10-21 22:58:20|199788.8|199527.6|199788.8|199527.6|199788.8|199527.6|199788.8|199527.6|1
1729551510000|2024-10-21 22:58:30|199733|199596.4|199727|199590.3|199733|199596.4|199725.7|199590.3|3
1729551520000|2024-10-21 22:58:40|199725.4|199590.7|199726.9|199590.4|199726.9|199590.7|199725.4|199590.4|4
1729551540000|2024-10-21 22:59:00|199724.8|199590.7|199723.3|199589.9|199724.8|199590.7|199717.4|199584.1|4
1729551560000|2024-10-21 22:59:20|199725.3|199591.8|199734.1|199599.5|199740.8|199607.3|199725.3|199591.8|6
1729551570000|2024-10-21 22:59:30|199743.1|199607.5|199739.1|199603.4|199745.1|199610.1|199739.1|199603.4|3
1729551580000|2024-10-21 22:59:40|199735.3|199601.4|199744|199610.7|199748|199614.7|199733.2|199599|6
1729551600000|2024-10-21 23:00:00|199744.7|199611.4|199738.3|199613.3|199744.7|199613.3|199737.2|199611.4|6
1729551610000|2024-10-21 23:00:10|199738.7|199613.7|199738.8|199613.8|199739.3|199614.3|199738.7|199613.7|3
1729551620000|2024-10-21 23:00:20|199738.5|199613.5|199738.5|199613.5|199738.5|199613.5|199738.5|199613.5|1
1729551630000|2024-10-21 23:00:30|199739|199614|199739|199614|199739|199614|199738.5|199613.5|3
1729551640000|2024-10-21 23:00:40|199763|199589|199765|199590|199765|199591|199763|199589|7
1729551650000|2024-10-21 23:00:50|199767|199591|199767|199592|199768|199593|199767|199591|4
1729551660000|2024-10-21 23:01:00|199764|199590|199738.5|199613.5|199764|199613.5|199738.5|199589|3
1729551670000|2024-10-21 23:01:10|199738.1|199613.1|199738.1|199613.1|199738.1|199613.1|199738.1|199613.1|1
1729551680000|2024-10-21 23:01:20|199738.6|199613.6|199740.4|199615.4|199740.4|199615.4|199738.4|199613.4|6
1729551690000|2024-10-21 23:01:30|199739.7|199614.7|199738.6|199613.6|199740.1|199615.1|199738.6|199613.6|4
1729551700000|2024-10-21 23:01:40|199738.4|199613.4|199738.3|199613.3|199738.7|199613.7|199738.3|199613.3|4
1729551710000|2024-10-21 23:01:50|199737.9|199612.9|199738.4|199613.4|199738.4|199613.4|199737.9|199612.9|4
1729551720000|2024-10-21 23:02:00|199765|199590|199733.8|199608.8|199765|199609.1|199732.3|199587|8
1729551730000|2024-10-21 23:02:10|199734.2|199609.2|199736.6|199611.6|199736.6|199611.6|199733.7|199608.7|5
1729551740000|2024-10-21 23:02:20|199736.3|199611.3|199742.5|199617.5|199745.3|199620.3|199736.3|199611.3|12
1729551750000|2024-10-21 23:02:30|199742.1|199617.1|199742.1|199617.1|199742.1|199617.1|199742.1|199617.1|1
1729551760000|2024-10-21 23:02:40|199742.5|199617.5|199741.7|199616.7|199742.5|199617.5|199741.7|199616.7|2
1729551770000|2024-10-21 23:02:50|199742|199617|199742|199617|199742|199617|199742|199617|1
1729551780000|2024-10-21 23:03:00|199765|199591|199765|199588|199765|199591|199764|199588|4
1729551790000|2024-10-21 23:03:10|199764|199589|199764|199589|199764|199589|199764|199589|1
1729551800000|2024-10-21 23:03:20|199761|199587|199739.5|199614.5|199761|199614.7|199739.2|199587|4
1729551810000|2024-10-21 23:03:30|199739.7|199614.7|199739.7|199614.7|199739.7|199614.7|199739.7|199614.7|1
1729551820000|2024-10-21 23:03:40|199739.5|199614.5|199739.5|199614.5|199739.5|199614.5|199739.5|199614.5|1
1729551830000|2024-10-21 23:03:50|199760|199586|199761|199586|199761|199586|199760|199586|2
1729551840000|2024-10-21 23:04:00|199762|199587|199762|199587|199762|199587|199760|199586|3
1729551850000|2024-10-21 23:04:10|199760|199586|199739.6|199614.6|199760|199618.7|199739.3|199586|4
1729551860000|2024-10-21 23:04:20|199739.9|199614.9|199739.9|199614.9|199739.9|199614.9|199739.6|199614.6|3
1729551880000|2024-10-21 23:04:40|199740.4|199615.4|199764|199589|199764|199615.4|199740.4|199587|3
1729551890000|2024-10-21 23:04:50|199762|199588|199762|199588|199762|199588|199762|199588|1
1729551900000|2024-10-21 23:05:00|199764|199589|199764|199589|199764|199589|199764|199589|1
1729551910000|2024-10-21 23:05:10|199763|199588|199739.9|199614.9|199763|199614.9|199739.9|199588|2
1729551920000|2024-10-21 23:05:20|199730.2|199605.2|199702.3|199577.3|199730.2|199605.2|199696.9|199571.9|5
1729551930000|2024-10-21 23:05:30|199701.8|199576.8|199701.6|199576.6|199701.8|199576.8|199701.6|199576.6|4
1729551940000|2024-10-21 23:05:40|199701.7|199576.7|199712.9|199587.9|199713.9|199588.9|199701.7|199576.7|6
1729551950000|2024-10-21 23:05:50|199713.1|199588.1|199713.6|199588.6|199713.6|199588.6|199713.1|199588.1|2
1729551960000|2024-10-21 23:06:00|199710.4|199585.4|199708.2|199583.2|199710.4|199585.4|199702.7|199577.7|9
1729551970000|2024-10-21 23:06:10|199707.7|199582.7|199707.7|199582.7|199707.7|199582.7|199707.7|199582.7|1
1729551990000|2024-10-21 23:06:30|199708|199583|199738|199545|199738|199583|199708|199543|6
1729552000000|2024-10-21 23:06:40|199740|199544|199701.9|199576.9|199740|199578.4|199699.3|199542|9
1729552010000|2024-10-21 23:06:50|199701.6|199576.6|199701.4|199576.4|199701.7|199576.7|199701.4|199576.4|3
1729552020000|2024-10-21 23:07:00|199701.6|199576.6|199705.3|199580.3|199715.5|199590.5|199700.8|199575.8|13
1729552030000|2024-10-21 23:07:10|199706.1|199581.1|199705.8|199580.8|199706.1|199581.1|199705|199580|3
1729552050000|2024-10-21 23:07:30|199705|199580|199732|199540|199732|199580|199705|199540|2
1729552060000|2024-10-21 23:07:40|199735||199735||199735||199735||1
1729552070000|2024-10-21 23:07:50|199709.3|199584.3|199717.7|199592.7|199717.7|199592.7|199709.3|199584.3|2
1729552080000|2024-10-21 23:08:00|199713.4|199588.4|199707.9|199582.9|199713.4|199588.4|199704.8|199579.8|8
1729552090000|2024-10-21 23:08:10|199708.3|199583.3|199708.3|199583.3|199708.3|199583.3|199708.3|199583.3|1
1729552100000|2024-10-21 23:08:20|199707.9|199582.9|199708.3|199583.3|199708.3|199583.3|199707.9|199582.9|2
1729552110000|2024-10-21 23:08:30|199708.2|199583.2|199735|199543|199735|199583.2|199708.2|199543|2
1729552120000|2024-10-21 23:08:40|199738|199542|199737|199542|199738|199543|199735|199542|3
1729552130000|2024-10-21 23:08:50|199741|199544|199715.1|199590.1|199741|199590.1|199715.1|199544|2
1729552140000|2024-10-21 23:09:00|199714.9|199589.9|199709.2|199584.2|199714.9|199589.9|199705.4|199580.4|7
1729552160000|2024-10-21 23:09:20|199709.4|199584.4|199708.4|199583.4|199709.4|199584.4|199708.4|199583.4|3
1729552170000|2024-10-21 23:09:30|199737|199541|199737|199541|199737|199541|199737|199541|1
1729552180000|2024-10-21 23:09:40|199736|199542|199735|199543|199739|199543|199735|199541|4
1729552190000|2024-10-21 23:09:50|199736|199544|199717.3|199592.3|199736|199592.7|199717.3|199544|4
1729552200000|2024-10-21 23:10:00|199713.1|199588.1|199710.8|199585.8|199713.1|199588.1|199709.3|199584.3|6
1729552210000|2024-10-21 23:10:10|199710.1|199585.1|199720.5|199595.5|199720.5|199595.5|199709.5|199584.5|5
1729552220000|2024-10-21 23:10:20|199719.4|199594.4|199719.9|199594.9|199720.3|199595.3|199719.4|199594.4|4
1729552230000|2024-10-21 23:10:30|199720.2|199595.2|199720.9|199595.9|199720.9|199595.9|199720.2|199595.2|3
1729552240000|2024-10-21 23:10:40|199720.6|199595.6|199721.6|199596.6|199721.6|199596.6|199720.4|199595.4|4
1729552250000|2024-10-21 23:10:50|199759|199556|199757|199557|199759|199557|199757|199555|3
1729552260000|2024-10-21 23:11:00|199716.2|199591.2|199723.8|199598.8|199743.3|199618.3|199716.2|199591.2|6
1729552290000|2024-10-21 23:11:30|199759|199572|199753|199555|199759|199572|199753|199554|6
1729552300000|2024-10-21 23:11:40|199756|199557|199755|199555|199756|199557|199752|199554|5
1729552310000|2024-10-21 23:11:50|199756|199556|199718.9|199593.9|199758|199593.9|199718.6|199556|8
1729552320000|2024-10-21 23:12:00|199718.2|199593.2|199709.9|199584.9|199718.2|199593.2|199704.8|199579.8|8
1729552330000|2024-10-21 23:12:10|199709.4|199584.4|199709.6|199584.6|199709.6|199584.6|199709.1|199584.1|4
1729552340000|2024-10-21 23:12:20|199709.4|199584.4|199709.4|199584.4|199709.4|199584.4|199709.4|199584.4|1
1729552350000|2024-10-21 23:12:30|199709.1|199584.1|199738|199542|199739|199584.1|199709.1|199542|7
1729552360000|2024-10-21 23:12:40|199718.5|199593.5|199718.1|199593.1|199718.5|199593.5|199715.5|199590.5|5
1729552370000|2024-10-21 23:12:50|199718.2|199593.2|199717.9|199592.9|199718.4|199593.4|199717.9|199592.9|3
1729552380000|2024-10-21 23:13:00|199713.7|199588.7|199716.1|199591.1|199717.1|199592.1|199713.7|199588.7|8
1729552390000|2024-10-21 23:13:10|199716.8|199591.8|199717.8|199592.8|199717.8|199592.8|199716.6|199591.6|7
1729552400000|2024-10-21 23:13:20|199717.4|199592.4|199717.8|199592.8|199717.8|199592.8|199717.4|199592.4|2
1729552410000|2024-10-21 23:13:30|199760|199554|199759|199554|199760|199554|199759|199554|4
1729552430000|2024-10-21 23:13:50|199716.9|199591.9|199716.9|199591.9|199716.9|199591.9|199716.9|199591.9|1
1729552440000|2024-10-21 23:14:00|199711.5|199586.5|199706.5|199581.5|199711.5|199586.5|199705.9|199580.9|5
1729552450000|2024-10-21 23:14:10|199707.4|199582.4|199722.2|199597.2|199727.2|199602.2|199707.4|199582.4|8
1729552460000|2024-10-21 23:14:20|199720.9|199595.9|199720.1|199595.1|199720.9|199595.9|199720.1|199595.1|2
1729552470000|2024-10-21 23:14:30|199720.4|199595.4|199720.1|199595.1|199720.4|199595.4|199720.1|199595.1|2
1729552480000|2024-10-21 23:14:40|199758|199559|199759|199557|199759|199559|199758|199557|2
1729552490000|2024-10-21 23:14:50|199760|199558|199757|199557|199760|199561|199757|199557|5
1729552500000|2024-10-21 23:15:00|199718.5|199593.5|199719|199594|199719|199594|199718.5|199593.5|2
1729552510000|2024-10-21 23:15:10|199718.3|199593.3|199718.8|199593.8|199718.8|199593.8|199718.3|199593.3|3
1729552520000|2024-10-21 23:15:20|199719.5|199594.5|199719.5|199594.5|199719.5|199594.5|199719.5|199594.5|1
1729552530000|2024-10-21 23:15:30|199719|199594|199757|199558|199757|199594|199719|199558|2
1729552540000|2024-10-21 23:15:40|199759|199559|199759|199559|199759|199559|199759|199559|1
1729552560000|2024-10-21 23:16:00|199757|199558|199721.2|199596.2|199757|199596.7|199719.5|199558|4
1729552570000|2024-10-21 23:16:10|199721.5|199596.5|199712.1|199587.1|199721.5|199596.5|199708.1|199583.1|9
1729552580000|2024-10-21 23:16:20|199711.8|199586.8|199712|199587|199712|199587|199711.8|199586.8|2
1729552590000|2024-10-21 23:16:30|199710.8|199585.8|199712.5|199587.5|199712.5|199587.5|199710.8|199585.8|5
1729552600000|2024-10-21 23:16:40|199712.8|199587.8|199754|199546|199756|199588.2|199712.8|199546|5
1729552610000|2024-10-21 23:16:50|199753|199548|199753|199547|199756|199548|199751|199546|6
1729552620000|2024-10-21 23:17:00|199752|199546|199712.3|199587.3|199753|199587.3|199712|199545|5
1729552630000|2024-10-21 23:17:10|199712.2|199587.2|199712.2|199587.2|199712.2|199587.2|199712.2|199587.2|1
1729552640000|2024-10-21 23:17:20|199711.5|199586.5|199712.3|199587.3|199712.5|199587.5|199711.5|199586.5|3
1729552650000|2024-10-21 23:17:30|199711.8|199586.8|199754|199546|199754|199587.6|199711.8|199546|6
1729552660000|2024-10-21 23:17:40|199756|199547|199755|199547|199756|199548|199752|199547|3
1729552670000|2024-10-21 23:17:50|199754|199546|199701.4|199576.4|199754|199581.1|199701.4|199546|4
1729552680000|2024-10-21 23:18:00|199700.9|199575.9|199701.4|199576.4|199701.4|199576.4|199700.9|199575.9|2
1729552690000|2024-10-21 23:18:10|199701.1|199576.1|199716.8|199591.8|199718.3|199593.3|199701.1|199576.1|7
1729552700000|2024-10-21 23:18:20|199716.5|199591.5|199716.8|199591.8|199716.8|199591.8|199716.5|199591.5|2
1729552710000|2024-10-21 23:18:30|199717.3|199592.3|199717.3|199592.3|199717.3|199592.3|199716.8|199591.8|3
1729552720000|2024-10-21 23:18:40|199717.5|199592.5|199759|199549|199759|199592.5|199717.5|199547|4
1729552730000|2024-10-21 23:18:50|199758|199548|199757|199548|199758|199548|199757|199548|2
1729552740000|2024-10-21 23:19:00|199759|199549|199715|199590|199759|199590.4|199715|199549|3
1729552750000|2024-10-21 23:19:10|199714.7|199589.7|199715.5|199590.5|199715.5|199590.5|199714.7|199589.7|5
1729552760000|2024-10-21 23:19:20|199715|199590|199714.5|199589.5|199715|199590|199714.5|199589.5|2
1729552770000|2024-10-21 23:19:30|199714.9|199589.9|199753|199547|199757|199589.9|199714.9|199547|4
1729552780000|2024-10-21 23:19:40|199752|199548|199756|199550|199756|199551|199752|199547|7
1729552790000|2024-10-21 23:19:50|199753|199548|199758|199552|199758|199552|199753|199548|6
1729552800000|2024-10-21 23:20:00|199759|199553|199714.9|199589.9|199759|199590|199714.7|199552|6
1729552810000|2024-10-21 23:20:10|199714.3|199589.3|199714.3|199589.3|199714.3|199589.3|199714.3|199589.3|1
1729552820000|2024-10-21 23:20:20|199714.5|199589.5|199714.4|199589.4|199714.5|199589.5|199713.8|199588.8|3
1729552830000|2024-10-21 23:20:30|199757|199551|199755|199548|199757|199551|199755|199548|4
1729552840000|2024-10-21 23:20:40|199757|199547|199754|199546|199757|199548|199754|199546|5
1729552850000|2024-10-21 23:20:50|199757|199544|199712|199587|199758|199587.3|199712|199543|8
1729552860000|2024-10-21 23:21:00|199712.3|199587.3|199712.5|199587.5|199712.5|199587.5|199712.2|199587.2|3
1729552870000|2024-10-21 23:21:10|199713|199588|199712|199587|199755|199615.2|199684.8|199547|7
1729552880000|2024-10-21 23:21:20|199712.6|199587.6|199712.5|199587.5|199712.6|199587.6|199712.5|199587.5|2
1729552890000|2024-10-21 23:21:30|199712.3|199587.3|199713.2|199588.2|199713.2|199588.2|199712.1|199587.1|6
1729552900000|2024-10-21 23:21:40|199757|199547|199757|199547|199757|199547|199757|199547|1
1729552910000|2024-10-21 23:21:50|199759|199548|199761|199549|199761|199549|199758|199548|4
1729552920000|2024-10-21 23:22:00|199759|199548|199718.6|199582.3|199759|199582.6|199718.6|199548|3
1729552930000|2024-10-21 23:22:10|199718.3|199581.6|199706.1|199575.5|199718.6|199581.6|199706.1|199575.5|7
1729552940000|2024-10-21 23:22:20|199705.5|199575.1|199706.5|199575.1|199706.5|199575.5|199705.5|199574.8|4
1729552950000|2024-10-21 23:22:30|199712.3|199575.5|199717.6|199583.3|199718.6|199584.3|199712.3|199575.5|6
1729552960000|2024-10-21 23:22:40|199717.9|199582.6|199717.9|199583.6|199717.9|199583.6|199717.6|199582.6|5
1729552970000|2024-10-21 23:22:50|199717.6|199582.9|199714.6|199582.3|199717.9|199582.9|199713.3|199582.3|7
1729552980000|2024-10-21 23:23:00|199713.9|199581.9|199748|199545|199748|199582.6|199713.9|199545|4
1729553000000|2024-10-21 23:23:20|199747|199579.2|199712.5|199579.2|199747|199579.2|199712.5|199579.2|2
1729553020000|2024-10-21 23:23:40||199579.9||199579.2||199579.9||199579.2|2
1729553030000|2024-10-21 23:23:50|199713.2|199579.5|199712.2|199580.2|199713.2|199580.5|199711.5|199579.5|4
1729553040000|2024-10-21 23:24:00|199744|199546|199747|199546|199747|199546|199744|199545|3
1729553050000|2024-10-21 23:24:10|199744|199545|199746|199545|199746|199546|199744|199545|3
1729553060000|2024-10-21 23:24:20|199712.1|199579.1|199711.4|199579.4|199712.1|199579.4|199711.4|199579.1|2
1729553070000|2024-10-21 23:24:30|199711.7|199579.7|199715.4|199580.4|199715.7|199580.4|199711.7|199579.7|3
1729553080000|2024-10-21 23:24:40|199715.7|199580.1|199714.4|199579.7|199715.7|199580.1|199714.4|199579.7|4
1729553090000|2024-10-21 23:24:50|199715.4|199580.1|199752|199548|199752|199580.1|199714.7|199548|3
1729553100000|2024-10-21 23:25:00|199755|199549|199755|199547|199755|199549|199754|199546|4
1729553110000|2024-10-21 23:25:10|199754|199549|199715.7|199581.4|199754|199581.4|199715.7|199549|2
1729553120000|2024-10-21 23:25:20|199714.7|199580.4|199712.7|199580.7|199714.7|199580.7|199712.7|199580.4|4
1729553130000|2024-10-21 23:25:30|199713.1|199581.1|199712.4|199580.4|199715.7|199581.1|199712.4|199580.4|8
1729553140000|2024-10-21 23:25:40|199713.4|199580.1|199723.9|199589.3|199723.9|199589.6|199713.4|199580.1|5
1729553150000|2024-10-21 23:25:50|199723.3|199589.6|199723.3|199589.6|199723.3|199589.6|199723.3|199589.6|2
1729553160000|2024-10-21 23:26:00|199722.6|199589.3|199723.9|199589.9|199723.9|199589.9|199722.6|199588.9|4
1729553170000|2024-10-21 23:26:10|199759|199556|199761|199554|199761|199556|199759|199554|3
1729553180000|2024-10-21 23:26:20|199763|199599.3|199730.3|199601.6|199763|199602.3|199730.3|199599.3|4
1729553190000|2024-10-21 23:26:30|199730.9|199601.3|199743|199606.9|199750.1|199613.9|199730.9|199601.3|6
1729553200000|2024-10-21 23:26:40|199743.7|199607.2|199742.7|199605.9|199743.7|199607.2|199742.7|199605.9|3
1729553210000|2024-10-21 23:26:50|199743.3|199606.2|199744|199606.9|199744|199607.5|199743.3|199606.2|6
1729553220000|2024-10-21 23:27:00|199743.7|199606.5|199742.7|199605.9|199743.7|199606.5|199742.7|199605.9|5
1729553230000|2024-10-21 23:27:10|199785|199580|199787|199582|199787|199585|199785|199580|4
1729553240000|2024-10-21 23:27:20|199788|199583|199788|199585|199789|199586|199787|199582|4
1729553250000|2024-10-21 23:27:30|199786|199584|199743.3|199607.5|199788|199607.5|199743.3|199584|5
1729553260000|2024-10-21 23:27:40|199743|199607.2|199742.3|199606.9|199743|199607.2|199742|199606.9|5
1729553270000|2024-10-21 23:27:50|199742.7|199607.2|199742.3|199606.2|199742.7|199607.2|199742|199606.2|3
1729553280000|2024-10-21 23:28:00|199742|199605.9|199784|199583|199784|199605.9|199742|199580|3
1729553290000|2024-10-21 23:28:10|199785||199785||199785||199785||1
1729553300000|2024-10-21 23:28:20|199784|199580|199741.5|199606.2|199786|199606.2|199741.5|199580|4
1729553320000|2024-10-21 23:28:40|199741.8|199607.2|199741.8|199607.2|199741.8|199607.2|199741.8|199607.2|1
1729553330000|2024-10-21 23:28:50|199741.5|199606.2|199741.8|199607.2|199741.8|199607.2|199741.5|199606.2|2
1729553340000|2024-10-21 23:29:00|199785|199583|199785|199580|199786|199583|199784|199580|4
1729553350000|2024-10-21 23:29:10|199784|199581|199788|199583|199788|199583|199784|199581|3
1729553360000|2024-10-21 23:29:20|199787|199582|199748.8|199613.5|199787|199613.5|199740.6|199582|6
1729553370000|2024-10-21 23:29:30|199742.1|199606.9|199741.4|199606.5|199742.4|199607.2|199741.4|199606.5|6
1729553380000|2024-10-21 23:29:40|199741.7|199606.2|199741.1|199606.2|199741.7|199607.2|199741.1|199606.2|4
1729553390000|2024-10-21 23:29:50|199740.7|199605.9|199741.1|199606.5|199741.4|199606.5|199740.7|199605.5|6
1729553400000|2024-10-21 23:30:00|199785|199582|199783|199579|199785|199582|199783|199579|2
1729553410000|2024-10-21 23:30:10|199785|199580|199785|199580|199785|199580|199785|199580|1
1729553420000|2024-10-21 23:30:20|199786|199581|199742.4|199608.2|199788|199608.2|199741.7|199581|8
1729553430000|2024-10-21 23:30:30|199742.1|199607.9|199741.1|199606.5|199742.1|199607.9|199741.1|199606.5|6
1729553440000|2024-10-21 23:30:40|199742.1|199606.9|199740.4|199605.9|199742.1|199607.5|199740.4|199605.9|6
1729553450000|2024-10-21 23:30:50|199740.1|199605.5|199783|199580|199783|199606.5|199739.7|199580|5
1729553460000|2024-10-21 23:31:00|199784|199583|199782|199580|199787|199585|199782|199580|6
1729553470000|2024-10-21 23:31:10|199781|199579|199784|199581|199786|199584|199781|199579|5
1729553480000|2024-10-21 23:31:20|199740.1|199606.2|199739.8|199605.9|199740.1|199606.2|199739.8|199605.9|2
1729553500000|2024-10-21 23:31:40|199740.5|199606.2|199720|199585|199740.5|199606.2|199720|199585|6
1729553510000|2024-10-21 23:31:50|199719.7|199584.7|199717.7|199584.7|199719.7|199584.7|199717.7|199583.3|5
1729553520000|2024-10-21 23:32:00|199717|199584.3|199724.7|199591.7|199724.7|199592.4|199717|199584.3|6
1729553530000|2024-10-21 23:32:10|199724.1|199591.4|199724.7|199591.4|199724.7|199591.7|199723.4|199591.4|3
1729553540000|2024-10-21 23:32:20|199724.1|199591.1|199723.7|199591.7|199724.1|199591.7|199723.7|199591.1|2
1729553550000|2024-10-21 23:32:30|199749|199551|199762|199554|199763|199554|199749|199548|8
1729553560000|2024-10-21 23:32:40|199763|199556|199765|199553|199765|199556|199761|199553|7
1729553570000|2024-10-21 23:32:50|199764|199552|199728.9|199592.3|199765|199592.6|199728.9|199552|5
1729553590000|2024-10-21 23:33:10|199729.3|199592.6|199728.6|199592.3|199729.3|199592.6|199728.6|199592.3|2
1729553600000|2024-10-21 23:33:20|199728.3|199591.9|199760|199552|199763|199592.3|199727.6|199551|4
1729553610000|2024-10-21 23:33:30|199759|199553|199760|199553|199763|199553|199759|199552|4
1729553620000|2024-10-21 23:33:40|199762|199552|199765|199553|199765|199553|199761|199552|3
1729553630000|2024-10-21 23:33:50|199729.8|199593.1|199729.5|199592.8|199729.8|199593.1|199729.5|199592.8|2
1729553640000|2024-10-21 23:34:00|199729.8|199593.1|199729.8|199593.1|199729.8|199593.1|199729.8|199593.1|1
1729553650000|2024-10-21 23:34:10|199729.1|199592.8|199729.1|199592.5|199729.1|199592.8|199728.1|199592.5|4
1729553660000|2024-10-21 23:34:20|199764|199552|199764|199552|199764|199552|199764|199552|1
1729553680000|2024-10-21 23:34:40|199763|199593.5|199729.8|199593.5|199763|199593.5|199729.8|199593.5|2
1729553690000|2024-10-21 23:34:50|199729.5|199593.8|199729.5|199593.8|199729.5|199593.8|199729.5|199593.8|1
1729553700000|2024-10-21 23:35:00|199728.8|199593.5|199729.8|199593.5|199729.8|199593.8|199728.8|199593.5|3
1729553730000|2024-10-21 23:35:30|199763|199552|199758|199552|199799.5|199552|199758|199520.8|5
1729553740000|2024-10-21 23:35:40|199728.2|199593.5|199729.5|199593.9|199729.5|199593.9|199728.2|199593.5|4
1729553760000|2024-10-21 23:36:00|199728.9|199593.5|199725.9|199591.9|199728.9|199593.5|199720.1|199585.8|6
1729553770000|2024-10-21 23:36:10|199726.9|199592.2|199726.9|199592.2|199726.9|199592.2|199726.9|199592.2|1
1729553780000|2024-10-21 23:36:20|199719.3|199584.6|199724.8|199590.8|199724.8|199590.8|199718.3|199584.3|4
1729553790000|2024-10-21 23:36:30|199725.5|199591.1|199725.5|199591.1|199725.5|199591.1|199725.5|199591.1|1
1729553800000|2024-10-21 23:36:40|199725.8|199590.5|199721.8|199588.1|199725.8|199590.5|199721.8|199587.8|7
1729553810000|2024-10-21 23:36:50|199723.5|199589.5|199726.9|199592.9|199728.5|199594.5|199723.5|199589.5|5
1729553820000|2024-10-21 23:37:00|199728.9|199594.5|199729.9|199594.2|199729.9|199595.5|199728.9|199594.2|5
1729553830000|2024-10-21 23:37:10|199730.2|199594.5|199730.5|199594.5|199730.5|199594.5|199729.2|199594.5|4
1729553860000|2024-10-21 23:37:40|199755|199545|199727.1|199592.1|199755|199592.1|199727.1|199545|3
1729553870000|2024-10-21 23:37:50|199728.4|199592.4|199726.7|199592.1|199728.4|199592.4|199726.7|199592.1|6
1729553880000|2024-10-21 23:38:00|199727.7||199727.7||199727.7||199727.7||1
1729553890000|2024-10-21 23:38:10|199755|199545|199754|199545|199755|199545|199754|199545|2
1729553920000|2024-10-21 23:38:40|199727.9|199592.3|199726.6|199592.3|199727.9|199593.3|199726.6|199592.3|6
1729553930000|2024-10-21 23:38:50|199727.9|199591.9|199726.9|199591.9|199727.9|199591.9|199726.9|199591.9|3
1729553940000|2024-10-21 23:39:00|199728.3|199592.3|199728.3|199592.3|199728.3|199592.3|199728.3|199592.3|1
1729553950000|2024-10-21 23:39:10|199755|199545|199727.5|199591.5|199755|199591.5|199720.9|199545|3
1729553960000|2024-10-21 23:39:20|199727.2|199591.2|199725.9|199591.2|199727.5|199591.2|199725.9|199591.2|3
1729553970000|2024-10-21 23:39:30|199727.5|199591.5|199733.4|199597.4|199733.4|199597.4|199727.5|199591.5|2
1729553980000|2024-10-21 23:39:40|199736.1|199601.7|199738.7|199604.7|199741.7|199607.1|199736.1|199601.7|15
1729553990000|2024-10-21 23:39:50|199738.4|199604.4|199742.1|199607.7|199742.1|199607.7|199738.4|199604.4|4
1729554000000|2024-10-21 23:40:00|199741.7|199608.1|199742.1|199608.1|199742.4|199608.1|199741.7|199608.1|5
1729554010000|2024-10-21 23:40:10|199780|199575|199747.9|199613.3|199782|199613.3|199747.6|199575|9
1729554020000|2024-10-21 23:40:20|199747.6|199612.9|199748.6|199613.3|199749.3|199613.6|199747.3|199612.9|8
1729554030000|2024-10-21 23:40:30|199749.3|199613.6|199749.3|199613.3|199749.3|199613.6|199749.3|199612.9|3
1729554040000|2024-10-21 23:40:40|199748.9|199613.9|199784|199577|199784|199613.9|199747.6|199577|5
1729554050000|2024-10-21 23:40:50|199785|199576|199783|199578|199785|199578|199782|199576|6
1729554060000|2024-10-21 23:41:00|199785|199577|199783|199575|199785|199577|199783|199575|2
1729554070000|2024-10-21 23:41:10|199785|199576|199747.7|199613.3|199785|199613.3|199747.7|199576|4
1729554080000|2024-10-21 23:41:20|199748.3|199613.7|199748.7|199613.3|199748.7|199614|199747.7|199613.3|4
1729554090000|2024-10-21 23:41:30|199748|199613|199748|199613|199748.7|199613.3|199748|199613|3
1729554100000|2024-10-21 23:41:40|199785|199578|199741.9|199608.6|199785|199609.3|199735.7|199578|8
1729554110000|2024-10-21 23:41:50|199740.9|199607.9|199726.9|199594.9|199740.9|199607.9|199726.9|199594.9|6
1729554120000|2024-10-21 23:42:00|199727.3|199595.3|199726.6|199594.9|199727.3|199595.3|199726.6|199594.6|6
1729554140000|2024-10-21 23:42:20|199726.3|199595.3|199726.6|199595.6|199726.6|199595.6|199726.3|199595.3|2
1729554150000|2024-10-21 23:42:30|199753|199559|199752|199559|199753|199559|199752|199559|2
1729554160000|2024-10-21 23:42:40|199723.9|199593.5|199724.2|199593.9|199724.2|199593.9|199723.9|199593.5|2
1729554170000|2024-10-21 23:42:50|199723.5||199723.5||199723.5||199723.5||1
1729554180000|2024-10-21 23:43:00|199722.9|199593.5|199722.9|199593.5|199722.9|199593.5|199722.9|199593.5|1
1729554190000|2024-10-21 23:43:10|199731.2|199601.9|199724|199598.7|199733.4|199604.4|199724|199598.3|6
1729554210000|2024-10-21 23:43:30|199733|199599|199724.4|199599.4|199733|199608|199724.4|199599|8
1729554220000|2024-10-21 23:43:40|199723.9|199598.9|199724.4|199599.4|199724.4|199599.4|199723.9|199598.9|2
1729554230000|2024-10-21 23:43:50|199724.8|199599.8|199725.2|199600.2|199725.8|199600.8|199724.6|199599.6|5
1729554240000|2024-10-21 23:44:00|199746|199572|199746|199571|199746|199572|199746|199571|2
1729554250000|2024-10-21 23:44:10|199744|199570|199744|199570|199744|199570|199744|199570|1
1729554260000|2024-10-21 23:44:20|199743|199569|199723.8|199598.8|199743|199598.8|199723.3|199569|3
1729554270000|2024-10-21 23:44:30|199723.6|199598.6|199729.1|199604.1|199733|199608|199723.6|199598.6|5
1729554290000|2024-10-21 23:44:50|199728.4|199603.4|199729.3|199604.3|199729.3|199604.3|199728.4|199603.4|3
1729554300000|2024-10-21 23:45:00|199729|199604|199728.6|199603.6|199729|199604|199728.1|199603.1|4
1729554310000|2024-10-21 23:45:10|199749|199574|199750|199575|199750|199575|199749|199574|2
1729554320000|2024-10-21 23:45:20|199749||199749||199749||199749||1
1729554330000|2024-10-21 23:45:30|199751|199576|199726.4|199601.4|199751|199601.4|199725.8|199576|4
1729554340000|2024-10-21 23:45:40|199735.3|199610.3|199729.4|199604.4|199736|199611|199729.4|199604.4|4
1729554350000|2024-10-21 23:45:50|199728.8|199603.8|199728.7|199603.7|199728.8|199603.8|199728.7|199603.7|2
1729554360000|2024-10-21 23:46:00|199728.2|199603.2|199758|199633|199758.3|199633.3|199728.2|199603.2|11
1729554370000|2024-10-21 23:46:10|199757.5|199632.5|199757.2|199632.2|199757.5|199632.5|199757.2|199632.2|2
1729554380000|2024-10-21 23:46:20|199756.9|199631.9|199757|199632|199757.5|199632.5|199756.7|199631.7|4
1729554390000|2024-10-21 23:46:30|199760.4|199635.4|199762.7|199637.7|199766.8|199641.8|199760.4|199635.4|7
1729554400000|2024-10-21 23:46:40|199762.2|199637.2|199762.4|199637.4|199762.4|199637.4|199761.9|199636.9|3
1729554410000|2024-10-21 23:46:50|199762.2|199637.2|199762.2|199637.2|199762.2|199637.2|199761.2|199636.2|3
1729554420000|2024-10-21 23:47:00|199761.9|199636.9|199761.9|199636.9|199761.9|199636.9|199761.9|199636.9|1
1729554430000|2024-10-21 23:47:10|199789|199609|199762.6|199637.6|199789|199643.5|199762.6|199609|5
1729554460000|2024-10-21 23:47:40|199793|199613|199791|199609|199793|199613|199791|199609|2
1729554470000|2024-10-21 23:47:50|199792|199614|199793|199612|199794|199615|199792|199612|5
1729554480000|2024-10-21 23:48:00|199774.2|199649.2|199821.4|199696.4|199826.7|199701.7|199774.2|199649.2|13
1729554490000|2024-10-21 23:48:10|199821.1|199696.1|199826.3|199692.2|199826.3|199696.4|199821.1|199692.2|4
1729554500000|2024-10-21 23:48:20|199826.6|199692.5|199827.6|199693.2|199827.6|199693.2|199826.6|199692.5|4
1729554510000|2024-10-21 23:48:30|199827.3|199692.9|199906|199623|199906|199692.9|199827.3|199623|3
1729554520000|2024-10-21 23:48:40|199863.8|199673.6|199775.9|199650.9|199863.8|199673.6|199775.9|199650.9|6
1729554540000|2024-10-21 23:49:00|199792.2|199667.2|199792.2|199667.2|199792.2|199667.2|199792.2|199667.2|1
1729554550000|2024-10-21 23:49:10|199777.1|199652.1|199836|199598|199839|199652.3|199777.1|199597|6
1729554560000|2024-10-21 23:49:20|199837|199599|199834|199601|199837|199601|199834|199599|5
1729554570000|2024-10-21 23:49:30|199833|199602|199778.8|199653.8|199833|199653.8|199778.8|199602|5
1729554580000|2024-10-21 23:49:40|199779.1|199654.1|199778.1|199653.1|199779.1|199654.1|199777.7|199652.7|4
1729554590000|2024-10-21 23:49:50|199778.2|199653.2|199778.3|199653.3|199778.3|199653.3|199777.9|199652.9|5
1729554600000|2024-10-21 23:50:00|199778.1|199653.1|199825|199608|199825|199653.4|199778.1|199608|5
1729554610000|2024-10-21 23:50:10|199824|199609|199826|199611|199826|199611|199824|199609|5
1729554620000|2024-10-21 23:50:20|199825|199612|199765.5|199640.5|199825|199640.6|199761.6|199607|7
1729554630000|2024-10-21 23:50:30|199769.1|199644.1|199771.6|199646.6|199772.1|199647.1|199769.1|199644.1|7
1729554640000|2024-10-21 23:50:40|199771.8|199646.8|199772.1|199647.1|199772.1|199647.1|199771.8|199646.8|3
1729554650000|2024-10-21 23:50:50|199771.8|199646.8|199772.1|199647.1|199772.1|199647.1|199771.8|199646.8|2
1729554660000|2024-10-21 23:51:00|199771.9|199646.9|199771.1|199646.1|199820|199652.6|199770.9|199606|10
1729554670000|2024-10-21 23:51:10|199771.4|199646.4|199774.7|199649.7|199775.4|199650.4|199771.4|199646.4|7
1729554680000|2024-10-21 23:51:20|199775.2|199650.2|199774.9|199649.9|199775.4|199650.4|199774.7|199649.7|4
1729554690000|2024-10-21 23:51:30|199774.7|199649.7|199775.6|199650.6|199775.6|199650.6|199774.7|199649.7|3
1729554700000|2024-10-21 23:51:40|199775|199650|199810|199603|199822|199650|199775|199603|5
1729554710000|2024-10-21 23:51:50|199805|199602|199800|199603|199805|199603|199797|199602|4
1729554720000|2024-10-21 23:52:00|199799|199646.3|199771.3|199646.3|199799|199646.3|199771.3|199646.3|2
1729554730000|2024-10-21 23:52:10|199771.1|199646.1|199771.1|199646.1|199771.4|199646.4|199771.1|199646.1|3
1729554740000|2024-10-21 23:52:20|199771.3|199646.3|199771.3|199646.3|199771.3|199646.3|199771.3|199646.3|1
1729554750000|2024-10-21 23:52:30|199772.3|199647.3|199775.7|199650.7|199775.8|199650.8|199772.3|199647.3|4
1729554760000|2024-10-21 23:52:40|199826|199606|199822|199606|199826|199607|199822|199606|4
1729554770000|2024-10-21 23:52:50|199824|199607|199824|199607|199824|199607|199823|199606|4
1729554780000|2024-10-21 23:53:00|199775|199650|199774.4|199649.4|199775.3|199650.3|199774.4|199649.4|4
1729554790000|2024-10-21 23:53:10|199775|199650|199774.1|199649.1|199775|199650|199774.1|199649.1|5
1729554810000|2024-10-21 23:53:30|199774.6|199649.6|199775|199650|199775|199650|199774.6|199649.6|2
1729554820000|2024-10-21 23:53:40|199824|199607|199825|199608|199825|199608|199823|199607|5
1729554830000|2024-10-21 23:53:50|199775.2|199650.2|199775.2|199650.2|199775.2|199650.2|199775.2|199650.2|1
1729554840000|2024-10-21 23:54:00|199775|199650|199775.2|199650.2|199775.2|199650.2|199775|199650|2
1729554850000|2024-10-21 23:54:10|199775.6|199650.6|199774.9|199649.9|199775.9|199650.9|199774.6|199649.6|5
1729554860000|2024-10-21 23:54:20|199774.4|199649.4|199823|199608|199823|199649.7|199774.2|199606|7
1729554870000|2024-10-21 23:54:30|199825||199825||199825||199825||1
1729554880000|2024-10-21 23:54:40|199823|199607|199825|199607|199825|199607|199822|199605|5
1729554890000|2024-10-21 23:54:50|199824|199651.3|199776.5|199651.5|199824|199651.6|199776.3|199651.3|4
1729554900000|2024-10-21 23:55:00|199776.3|199651.3|199776.8|199651.8|199776.8|199651.8|199776.3|199651.3|2
1729554910000|2024-10-21 23:55:10|199777.1|199652.1|199776.8|199651.8|199777.5|199652.5|199776.8|199651.8|5
1729554920000|2024-10-21 23:55:20|199777|199652|199819.6|199694.6|199825|199694.6|199777|199608|8
1729554930000|2024-10-21 23:55:30|199813.8|199688.8|199814.1|199689.1|199814.4|199689.4|199813.8|199688.8|3
1729554940000|2024-10-21 23:55:40|199814.3|199689.3|199814.1|199689.1|199814.3|199689.3|199813.6|199688.6|3
1729554950000|2024-10-21 23:55:50|199813.6|199688.6|199813.6|199688.6|199814.1|199689.1|199813.6|199688.6|4
1729554960000|2024-10-21 23:56:00|199861|199647|199866|199648|199866|199648|199861|199647|3
1729554980000|2024-10-21 23:56:20|199811.8|199686.8|199811.3|199686.3|199811.8|199686.8|199811.3|199686.3|2
1729554990000|2024-10-21 23:56:30|199811.5|199686.5|199811.5|199686.5|199811.5|199686.5|199811.5|199686.5|1
1729555000000|2024-10-21 23:56:40|199812|199687|199811.4|199686.4|199812|199687|199811.1|199686.1|6
1729555020000|2024-10-21 23:57:00|199863|199647|199863|199647|199863|199647|199863|199647|1
1729555030000|2024-10-21 23:57:10|199810.6|199685.6|199810.6|199685.6|199810.6|199685.6|199810.6|199685.6|1
1729555040000|2024-10-21 23:57:20|199812.1|199687.1|199812.8|199687.8|199813.1|199688.1|199812.1|199687.1|6
1729555050000|2024-10-21 23:57:30|199813.3|199688.3|199813.9|199688.9|199813.9|199688.9|199813.3|199688.3|3
1729555060000|2024-10-21 23:57:40|199813.4|199688.4|199813.7|199688.7|199813.7|199688.7|199813.4|199688.4|2
1729555070000|2024-10-21 23:57:50|199865|199659|199868|199660|199868|199660|199865|199659|4
1729555080000|2024-10-21 23:58:00|199867|199658|199867|199659|199867|199659|199865|199658|3
1729555090000|2024-10-21 23:58:10|199868|199660|199813.5|199688.5|199868|199688.5|199813.3|199660|4
1729555100000|2024-10-21 23:58:20|199813.8|199688.8|199813.3|199688.3|199813.8|199688.8|199813.3|199688.3|3
1729555110000|2024-10-21 23:58:30|199813.6|199688.6|199813.3|199688.3|199813.6|199688.6|199813.3|199688.3|2
1729555120000|2024-10-21 23:58:40|199813.6|199688.6|199870|199660|199871|199688.8|199813.3|199660|6
1729555130000|2024-10-21 23:58:50|199868|199659|199805.2|199680.2|199868|199680.2|199803.9|199657|4
1729555140000|2024-10-21 23:59:00|199805.4|199680.4|199802.2|199677.2|199805.9|199680.9|199801.7|199676.7|5
1729555150000|2024-10-21 23:59:10|199805.2|199680.2|199805.8|199680.8|199806.3|199681.3|199805.2|199680.2|7
1729555160000|2024-10-21 23:59:20|199812.6|199687.6|199847|199722|199854.2|199729.2|199812.6|199687.6|12
1729555170000|2024-10-21 23:59:30|199847.5|199722.5|199715.7|199590.7|199847.5|199722.5|199705|199580|12
1729555180000|2024-10-21 23:59:40|199715.5|199590.5|199714.8|199589.8|199718.9|199593.9|199710.2|199585.2|10
1729555190000|2024-10-21 23:59:50|199722.1|199597.1|199739.4|199614.4|199749|199624|199722.1|199597.1|9
1729555200000|2024-10-22 00:00:00|199739.3|199614.3|199675.6|199550.6|199746.1|199621.1|199640.4|199515.4|20
1729555210000|2024-10-22 00:00:10|199668.4|199543.4|199628.9|199503.9|199701.1|199576.1|199609.7|199484.7|29
1729555220000|2024-10-22 00:00:20|199635.8|199510.8|199633|199502.9|199638.8|199513.8|199628.8|199501.6|20
1729555230000|2024-10-22 00:00:30|199627.9|199497.5|199611.1|199486.1|199646.4|199516|199611.1|199486.1|12
1729555240000|2024-10-22 00:00:40|199632.3|199501.2|199633.6|199501.5|199634.9|199503.5|199632.3|199500.9|20
1729555250000|2024-10-22 00:00:50|199633.9|199501.2|199611.6|199477.5|199633.9|199501.5|199587|199462|11
1729555260000|2024-10-22 00:01:00|199585.7|199460.7|199567.9|199442.9|199588.5|199460.7|199562.2|199437.2|11
1729555270000|2024-10-22 00:01:10|199592.6|199460.2|199592.6|199462.5|199592.6|199462.5|199569.4|199444.4|8
1729555280000|2024-10-22 00:01:20|199604.4|199474.3|199643.2|199517.1|199658.5|199532.8|199604.4|199474.3|20
1729555290000|2024-10-22 00:01:30|199642.2|199516.8|199643.9|199514.8|199643.9|199516.8|199642.2|199514.8|6
1729555300000|2024-10-22 00:01:40|199644.2|199515.1|199633|199503.3|199644.2|199515.1|199609.2|199484.2|13
1729555310000|2024-10-22 00:01:50|199632.7|199502.9|199611.5|199486.5|199633.3|199503.6|199611.5|199486.5|7
1729555320000|2024-10-22 00:02:00|199610.8|199485.8|199631.3|199501.6|199632.7|199502.6|199610.8|199485.8|5
1729555330000|2024-10-22 00:02:10|199633|199502.9|199602.8|199477.8|199644|199519|199595.8|199470.8|20
1729555340000|2024-10-22 00:02:20|199603|199478|199616.1|199485.1|199620.9|199491.9|199595.7|199470.7|29
1729555350000|2024-10-22 00:02:30|199615.8|199484.4|199623.2|199493.5|199644.6|199519.6|199594.7|199469.7|28
1729555360000|2024-10-22 00:02:40|199607.4|199482.4|199625.7|199500.7|199627.2|199502.2|199597.9|199472.9|24
1729555370000|2024-10-22 00:02:50|199626.5|199501.5|199624.2|199499.2|199630.7|199505.7|199618.7|199493.7|18
1729555380000|2024-10-22 00:03:00|199623.9|199498.9|199611.2|199486.2|199623.9|199498.9|199593.4|199468.4|10
1729555390000|2024-10-22 00:03:10|199611.5|199486.5|199611.1|199486.1|199611.5|199486.5|199611.1|199486.1|2
1729555400000|2024-10-22 00:03:20|199615.1|199490.1|199623.7|199498.7|199634.6|199509.6|199614.5|199489.5|30
1729555410000|2024-10-22 00:03:30|199623.5|199498.5|199624.6|199499.6|199636.4|199511.4|199622.4|199497.4|28
1729555420000|2024-10-22 00:03:40|199630.2|199505.2|199628.3|199503.3|199631.8|199506.8|199612.2|199487.2|19
1729555430000|2024-10-22 00:03:50|199621.9|199496.9|199631.2|199506.2|199633.5|199508.5|199621.9|199496.9|11
1729555440000|2024-10-22 00:04:00|199628.8|199503.8|199626.9|199501.9|199634.4|199509.4|199608.9|199483.9|23
1729555450000|2024-10-22 00:04:10|199628.8|199503.8|199630.3|199505.3|199630.3|199505.3|199622|199497|10
1729555460000|2024-10-22 00:04:20|199614.5|199489.5|199614.6|199489.6|199630.4|199505.4|199607.2|199482.2|11
1729555470000|2024-10-22 00:04:30|199607.2|199482.2|199616.5|199491.5|199616.5|199491.5|199607.2|199482.2|11
1729555480000|2024-10-22 00:04:40|199616.3|199491.3|199616.3|199491.3|199616.3|199491.3|199616.3|199491.3|1
1729555490000|2024-10-22 00:04:50|199616.5|199491.5|199616.5|199491.5|199616.8|199491.8|199616.5|199491.5|3
1729555500000|2024-10-22 00:05:00|199608.8|199483.8|199615.7|199490.7|199632.4|199507.4|199608.8|199483.8|8
1729555510000|2024-10-22 00:05:10|199615.6|199490.6|199631.9|199506.9|199631.9|199506.9|199615.6|199490.6|7
1729555520000|2024-10-22 00:05:20|199624|199499|199627.4|199502.4|199627.9|199502.9|199624|199499|10
1729555530000|2024-10-22 00:05:30|199627.5|199502.5|199628.4|199503.4|199628.7|199503.7|199627.5|199502.5|5
1729555540000|2024-10-22 00:05:40|199627.8|199502.8|199628|199503|199628|199503|199627.5|199502.5|4
1729555550000|2024-10-22 00:05:50|199627.8|199502.8|199687|199452|199687|199504|199627.8|199452|5
1729555560000|2024-10-22 00:06:00|199686|199451|199607|199482|199686|199482.4|199589.7|199451|13
1729555570000|2024-10-22 00:06:10|199607.1|199482.1|199599.1|199474.1|199607.4|199482.4|199593.4|199468.4|11
1729555580000|2024-10-22 00:06:20|199602.6|199477.6|199632|199507|199632.3|199507.3|199602.6|199477.6|13
1729555590000|2024-10-22 00:06:30|199632.2|199507.2|199632.4|199507.4|199632.7|199507.7|199632.2|199507.2|5
1729555600000|2024-10-22 00:06:40|199628.4|199503.4|199630.4|199505.4|199632.6|199507.6|199627.8|199502.8|6
1729555610000|2024-10-22 00:06:50|199630.6|199505.6|199631.9|199506.9|199634.6|199509.6|199630.6|199505.6|8
1729555620000|2024-10-22 00:07:00|199623.6|199498.6|199607.5|199482.5|199623.6|199498.6|199601.3|199476.3|15
1729555630000|2024-10-22 00:07:10|199608.4|199483.4|199609.7|199484.7|199609.7|199484.7|199608.4|199483.4|4
1729555640000|2024-10-22 00:07:20|199613.6|199488.6|199614.5|199489.5|199618|199493|199608.7|199483.7|11
1729555650000|2024-10-22 00:07:30|199606.3|199481.3|199612.2|199487.2|199612.4|199487.4|199605.3|199480.3|5
1729555660000|2024-10-22 00:07:40|199612.3|199487.3|199600.6|199475.6|199612.7|199487.7|199600|199475|7
1729555670000|2024-10-22 00:07:50|199603.7|199478.7|199628|199503|199628|199503|199603.7|199478.7|17
1729555680000|2024-10-22 00:08:00|199617.5|199492.5|199619.4|199494.4|199619.4|199494.4|199612.7|199487.7|10
1729555690000|2024-10-22 00:08:10|199614.9|199489.9|199620.5|199495.5|199620.8|199495.8|199614.9|199489.9|10
1729555700000|2024-10-22 00:08:20|199620.8|199495.8|199620.3|199495.3|199620.8|199495.8|199619.7|199494.7|5
1729555710000|2024-10-22 00:08:30|199621.7|199496.7|199621.1|199496.1|199621.7|199496.7|199620|199495|7
1729555720000|2024-10-22 00:08:40|199667|199442|199664|199440|199667|199442|199664|199440|5
1729555730000|2024-10-22 00:08:50|199663|199438|199609.1|199484.1|199663|199493.9|199600.9|199437|21
1729555740000|2024-10-22 00:09:00|199608.4|199483.4|199608.5|199483.5|199634.4|199509.4|199608.4|199483.4|28
1729555750000|2024-10-22 00:09:10|199614.6|199489.6|199613.5|199488.5|199615.4|199490.4|199606.7|199481.7|12
1729555760000|2024-10-22 00:09:20|199613.2|199488.2|199613.5|199488.5|199613.9|199488.9|199612.5|199487.5|8
1729555770000|2024-10-22 00:09:30|199613.9|199488.9|199613.4|199488.4|199613.9|199488.9|199612.5|199487.5|5
1729555780000|2024-10-22 00:09:40|199603.9|199478.9|199620.9|199495.9|199626|199501|199600|199475|9
1729555790000|2024-10-22 00:09:50|199621.1|199496.1|199621.2|199496.2|199621.2|199496.2|199621.1|199496.1|2
1729555800000|2024-10-22 00:10:00|199614.4|199489.4|199612.6|199487.6|199616.8|199491.8|199606.5|199481.5|5
1729555810000|2024-10-22 00:10:10|199619.9|199494.9|199631.9|199506.9|199633.5|199508.5|199619.9|199494.9|8
1729555820000|2024-10-22 00:10:20|199632.4|199507.4|199631.3|199506.3|199637.1|199512.1|199631.3|199506.3|15
1729555830000|2024-10-22 00:10:30|199631.5|199506.5|199633.2|199508.2|199636.8|199511.8|199631.5|199506.5|9
1729555840000|2024-10-22 00:10:40|199636.2|199511.2|199604.4|199479.4|199636.7|199511.7|199604.4|199479.4|12
1729555850000|2024-10-22 00:10:50|199615.4|199490.4|199619.7|199494.7|199626.6|199501.6|199601.1|199476.1|24
1729555860000|2024-10-22 00:11:00|199615.6|199490.6|199612|199487|199615.6|199490.6|199602.1|199477.1|24
1729555870000|2024-10-22 00:11:10|199611.9|199486.9|199612.4|199487.4|199612.7|199487.7|199605.1|199480.1|20
1729555880000|2024-10-22 00:11:20|199612.9|199487.9|199607|199482|199612.9|199487.9|199595.7|199470.7|9
1729555890000|2024-10-22 00:11:30|199615.6|199490.6|199617.4|199492.4|199618|199493|199613.3|199488.3|9
1729555900000|2024-10-22 00:11:40|199617.2|199492.2|199620.1|199495.1|199622.1|199497.1|199617.2|199492.2|7
1729555910000|2024-10-22 00:11:50|199619.7|199494.7|199630.7|199505.7|199632.9|199507.9|199619.7|199494.7|21
1729555920000|2024-10-22 00:12:00|199624|199499|199616.4|199491.4|199624|199499|199607.8|199482.8|16
1729555930000|2024-10-22 00:12:10|199616|199491|199629.3|199504.3|199629.3|199504.3|199616|199491|23
1729555940000|2024-10-22 00:12:20|199629.2|199504.2|199629.6|199504.6|199631.4|199506.4|199623.2|199498.2|10
1729555950000|2024-10-22 00:12:30|199630.1|199505.1|199630.2|199505.2|199631.2|199506.2|199621.9|199496.9|17
1729555960000|2024-10-22 00:12:40|199626|199501|199626.8|199501.8|199631.2|199506.2|199620.8|199495.8|17
1729555970000|2024-10-22 00:12:50|199626.7|199501.7|199631.4|199506.4|199631.4|199506.4|199622.8|199497.8|9
1729555980000|2024-10-22 00:13:00|199621.8|199496.8|199631.8|199506.8|199631.8|199506.8|199608|199483|13
1729555990000|2024-10-22 00:13:10|199615.8|199490.8|199612.5|199487.5|199628.7|199503.7|199610.2|199485.2|14
1729556000000|2024-10-22 00:13:20|199612.7|199487.7|199628.3|199503.3|199628.3|199503.3|199612.7|199487.7|5
1729556010000|2024-10-22 00:13:30|199629|199504|199629|199504|199629|199504|199629|199504|1
1729556020000|2024-10-22 00:13:40|199628.6|199503.6|199634.4|199509.4|199634.4|199509.4|199628.6|199503.6|11
1729556030000|2024-10-22 00:13:50|199634.9|199509.9|199631.1|199506.1|199634.9|199509.9|199626.2|199501.2|13
1729556040000|2024-10-22 00:14:00|199610.5|199485.5|199630.4|199505.4|199630.8|199505.8|199610.5|199485.5|19
1729556050000|2024-10-22 00:14:10|199630.5|199505.5|199630.8|199505.8|199630.8|199505.8|199630.5|199505.5|2
1729556060000|2024-10-22 00:14:20|199627.8|199502.8|199628.5|199503.5|199630.8|199505.8|199624.7|199499.7|9
1729556070000|2024-10-22 00:14:30|199628.8|199503.8|199628.1|199503.1|199628.8|199503.8|199624.9|199499.9|6
1729556080000|2024-10-22 00:14:40|199628.6|199503.6|199628.6|199503.6|199628.6|199503.6|199628.1|199503.1|3
1729556090000|2024-10-22 00:14:50|199628.4|199503.4|199629.7|199504.7|199630|199505|199628.4|199503.4|7
1729556100000|2024-10-22 00:15:00|199624.6|199499.6|199627.9|199502.9|199629.8|199504.8|199624.2|199499.2|10
1729556110000|2024-10-22 00:15:10|199627.4|199502.4|199629|199504|199630.8|199505.8|199627.4|199502.4|10
1729556120000|2024-10-22 00:15:20|199628.5|199503.5|199627.3|199502.3|199629|199504|199627.3|199502.3|5
1729556130000|2024-10-22 00:15:30|199627.2|199502.2|199627.2|199502.2|199627.2|199502.2|199627.2|199502.2|1
1729556140000|2024-10-22 00:15:40|199627.3|199502.3|199630.7|199505.7|199631.2|199506.2|199622.4|199497.4|9
1729556150000|2024-10-22 00:15:50|199631.2|199506.2|199623|199498|199631.2|199506.2|199623|199498|6
1729556160000|2024-10-22 00:16:00|199624.6|199499.6|199626.1|199501.1|199626.1|199501.1|199624.6|199499.6|5
1729556170000|2024-10-22 00:16:10|199625.6|199500.6|199625.8|199500.8|199625.8|199500.8|199625.6|199500.6|2
1729556180000|2024-10-22 00:16:20|199625.3|199500.3|199629.8|199504.8|199629.8|199504.8|199625.3|199500.3|4
1729556190000|2024-10-22 00:16:30|199627.9|199502.9|199626.9|199501.9|199629.2|199504.2|199621.8|199496.8|12
1729556200000|2024-10-22 00:16:40|199627.1|199502.1|199630.5|199505.5|199630.8|199505.8|199627.1|199502.1|5
1729556210000|2024-10-22 00:16:50|199630.8|199505.8|199626.2|199501.2|199630.8|199505.8|199626.2|199501.2|4
1729556220000|2024-10-22 00:17:00|199620.2|199495.2|199616.4|199491.4|199620.2|199495.2|199609.1|199484.1|12
1729556230000|2024-10-22 00:17:10|199616.7|199491.7|199612.7|199487.7|199616.9|199491.9|199612.7|199487.7|7
1729556240000|2024-10-22 00:17:20|199613.2|199488.2|199611.6|199486.6|199616.2|199491.2|199611.5|199486.5|9
1729556250000|2024-10-22 00:17:30|199611.9|199486.9|199614.7|199489.7|199615.2|199490.2|199611.9|199486.9|4
1729556260000|2024-10-22 00:17:40|199614.8|199489.8|199616.8|199491.8|199616.8|199491.8|199614.7|199489.7|5
1729556270000|2024-10-22 00:17:50|199616.2|199491.2|199612.9|199487.9|199616.2|199491.2|199611.8|199486.8|4
1729556280000|2024-10-22 00:18:00|199616|199491|199611.6|199486.6|199616|199491|199610.6|199485.6|7
1729556290000|2024-10-22 00:18:10|199611.9|199486.9|199610.1|199485.1|199611.9|199486.9|199610.1|199485.1|4
1729556300000|2024-10-22 00:18:20|199614.8|199489.8|199618|199493|199618|199493|199614.8|199489.8|6
1729556310000|2024-10-22 00:18:30|199618.3|199493.3|199618|199493|199618.3|199493.3|199617.8|199492.8|4
1729556320000|2024-10-22 00:18:40|199617.7|199492.7|199628.2|199503.2|199634.7|199509.7|199615.3|199490.3|14
1729556330000|2024-10-22 00:18:50|199628.7|199503.7|199626.4|199501.4|199637.1|199512.1|199626.4|199501.4|7
1729556340000|2024-10-22 00:19:00|199629.5|199504.5|199625.2|199500.2|199629.5|199504.5|199620.5|199495.5|13
1729556350000|2024-10-22 00:19:10|199625.4|199500.4|199625.4|199500.4|199625.4|199500.4|199621.6|199496.6|8
1729556360000|2024-10-22 00:19:20|199621.7|199496.7|199621.1|199496.1|199625.3|199500.3|199621.1|199496.1|4
1729556370000|2024-10-22 00:19:30|199621.5|199496.5|199616.2|199491.2|199621.9|199496.9|199615.9|199490.9|9
1729556380000|2024-10-22 00:19:40|199612.4|199487.4|199612.4|199487.4|199613|199488|199612.4|199487.4|6
1729556390000|2024-10-22 00:19:50|199613.2|199488.2|199609.6|199484.6|199618.5|199493.5|199609.4|199484.4|8
1729556400000|2024-10-22 00:20:00|199604.8|199479.8|199612.9|199487.9|199616.6|199491.6|199604.4|199479.4|5
1729556410000|2024-10-22 00:20:10|199616.1|199491.1|199612.2|199487.2|199616.8|199491.8|199611.6|199486.6|16
1729556420000|2024-10-22 00:20:20|199612|199487|199614.9|199489.9|199615.3|199490.3|199611.8|199486.8|7
1729556430000|2024-10-22 00:20:30|199615|199490|199612.1|199487.1|199616.6|199491.6|199611.8|199486.8|14
1729556440000|2024-10-22 00:20:40|199615.8|199490.8|199615.3|199490.3|199615.8|199490.8|199615.1|199490.1|4
1729556450000|2024-10-22 00:20:50|199615.6|199490.6|199614.9|199489.9|199615.6|199490.6|199610.1|199485.1|6
1729556460000|2024-10-22 00:21:00|199614.7|199489.7|199598.5|199473.5|199614.7|199489.7|199578.6|199453.6|14
1729556470000|2024-10-22 00:21:10|199598.7|199473.7|199596.7|199471.7|199598.7|199473.7|199595.7|199470.7|9
1729556480000|2024-10-22 00:21:20|199596.8|199471.8|199597.7|199472.7|199597.7|199472.7|199596.8|199471.8|4
1729556490000|2024-10-22 00:21:30|199597.3|199472.3|199617|199432|199617|199472.3|199597.3|199432|2
1729556500000|2024-10-22 00:21:40|199612|199428|199586.2|199461.2|199612|199468.2|199578.2|199428|9
1729556510000|2024-10-22 00:21:50|199585.7|199460.7|199598|199473|199599.4|199474.4|199585.7|199460.7|7
1729556520000|2024-10-22 00:22:00|199590.8|199465.8|199591.4|199466.4|199591.4|199466.4|199586.4|199461.4|7
1729556530000|2024-10-22 00:22:10|199577.1|199452.1|199604.6|199479.6|199604.9|199479.9|199566.4|199441.4|24
1729556540000|2024-10-22 00:22:20|199604.8|199479.8|199606.8|199481.8|199606.8|199481.8|199603.3|199478.3|7
1729556550000|2024-10-22 00:22:30|199606|199481|199602.2|199477.2|199606|199481|199602.2|199477.2|5
1729556560000|2024-10-22 00:22:40|199603.2|199478.2|199586.2|199461.2|199603.2|199478.2|199586.2|199461.2|15
1729556570000|2024-10-22 00:22:50|199591.3|199466.3|199589.7|199464.7|199591.9|199466.9|199584.5|199459.5|13
1729556580000|2024-10-22 00:23:00|199579.2|199454.2|199579.4|199454.4|199581.6|199456.6|199576.4|199451.4|17
1729556590000|2024-10-22 00:23:10|199579.2|199454.2|199582.3|199457.3|199584.1|199459.1|199579.2|199454.2|8
1729556600000|2024-10-22 00:23:20|199582.8|199457.8|199579.2|199454.2|199582.8|199457.8|199579.2|199454.2|4
1729556610000|2024-10-22 00:23:30|199579.7|199454.7|199575.8|199450.8|199579.7|199454.7|199575.8|199450.8|7
1729556620000|2024-10-22 00:23:40|199578|199453|199576.6|199451.6|199580.4|199455.4|199576.6|199451.6|10
1729556630000|2024-10-22 00:23:50|199578.9|199453.9|199579.6|199454.6|199581.4|199456.4|199578.9|199453.9|11
1729556640000|2024-10-22 00:24:00|199579.2|199454.2|199577|199451.5|199579.2|199454.2|199577|199451.5|5
1729556650000|2024-10-22 00:24:10|199576.7|199451.1|199576.7|199450.5|199576.7|199451.1|199576.7|199450.5|2
1729556660000|2024-10-22 00:24:20|199576.3|199450.1|199578.3|199449.3|199579.6|199453.4|199571.9|199446.1|7
1729556670000|2024-10-22 00:24:30|199577.7|199449|199583.8|199457|199583.8|199457|199577.7|199449|8
1729556680000|2024-10-22 00:24:40|199583.5|199457.3|199582.5|199456|199584.1|199458|199582.5|199456|6
1729556690000|2024-10-22 00:24:50|199581.8|199455.7|199565.3|199440.3|199581.9|199455.7|199565.1|199438.8|14
1729556700000|2024-10-22 00:25:00|199570.3|199445.3|199566.3|199441.3|199570.3|199445.3|199563.2|199438.2|9
1729556710000|2024-10-22 00:25:10|199566.4|199441.4|199572.5|199447.5|199573.2|199448.2|199563.8|199438.8|12
1729556720000|2024-10-22 00:25:20|199572.7|199447.7|199573.4|199448.4|199573.4|199448.4|199572.5|199447.5|4
1729556730000|2024-10-22 00:25:30|199573.2|199448.2|199563.9|199438.9|199573.5|199448.5|199554.3|199429.3|14
1729556740000|2024-10-22 00:25:40|199563.6|199438.6|199561.6|199436.6|199567.1|199442.1|199561.6|199436.6|9
1729556750000|2024-10-22 00:25:50|199561.4|199436.4|199561.6|199436.6|199561.6|199436.6|199561.1|199436.1|4
1729556760000|2024-10-22 00:26:00|199561.3|199436.3|199559|199434|199563.1|199438.1|199559|199434|6
1729556770000|2024-10-22 00:26:10|199559.3|199434.3|199558.8|199433.8|199559.3|199434.3|199558.4|199433.4|6
1729556780000|2024-10-22 00:26:20|199559|199434|199558.9|199433.9|199564.5|199439.5|199558.2|199433.2|9
1729556790000|2024-10-22 00:26:30|199553.6|199428.6|199556.8|199431.8|199557.3|199432.3|199553.6|199428.6|10
1729556800000|2024-10-22 00:26:40|199559.8|199434.8|199568.1|199443.1|199568.1|199443.1|199559.8|199434.8|10
1729556810000|2024-10-22 00:26:50|199568.2|199443.2|199552|199427|199568.2|199443.2|199552|199427|3
1729556820000|2024-10-22 00:27:00|199565.2|199440.2|199561.1|199436.1|199569.5|199444.5|199551|199426|9
1729556830000|2024-10-22 00:27:10|199565.5|199440.5|199562.7|199437.7|199565.5|199440.5|199557.5|199432.5|19
1729556840000|2024-10-22 00:27:20|199561.9|199436.9|199573.3|199448.3|199574|199449|199561.6|199436.6|21
1729556850000|2024-10-22 00:27:30|199573.4|199448.4|199572.8|199447.8|199573.4|199448.4|199564.9|199439.9|9
1729556860000|2024-10-22 00:27:40|199565.4|199440.4|199572.1|199447.1|199573.3|199448.3|199565.4|199440.4|10
1729556870000|2024-10-22 00:27:50|199569.2|199444.2|199577.1|199452.1|199577.1|199452.1|199564.2|199439.2|7
1729556880000|2024-10-22 00:28:00|199570.1|199445.1|199571.7|199446.7|199574.4|199449.4|199567.7|199442.7|12
1729556890000|2024-10-22 00:28:10|199572.4|199447.4|199571.7|199446.7|199572.4|199447.4|199571.2|199446.2|4
1729556900000|2024-10-22 00:28:20|199574.7|199449.7|199573.5|199448.5|199574.7|199449.7|199573.5|199448.5|3
1729556910000|2024-10-22 00:28:30|199573.7|199448.7|199573.4|199448.4|199573.7|199448.7|199573.4|199448.4|2
1729556920000|2024-10-22 00:28:40|199572.2|199447.2|199572.2|199447.2|199572.2|199447.2|199571.7|199446.7|3
1729556930000|2024-10-22 00:28:50|199571.7|199446.7|199614|199399|199614|199446.7|199571.7|199397|4
1729556940000|2024-10-22 00:29:00|199569.2|199400|199567.6|199442.6|199572|199447|199567.6|199400|7
1729556950000|2024-10-22 00:29:10|199568.1|199443.1|199571.2|199446.2|199571.2|199446.2|199568.1|199443.1|2
1729556960000|2024-10-22 00:29:20|199564.5|199439.5|199571.2|199446.2|199572|199447|199564.5|199439.5|3
1729556970000|2024-10-22 00:29:30|199567.2|199442.2|199570.3|199445.3|199570.7|199445.7|199566.1|199441.1|9
1729556980000|2024-10-22 00:29:40|199570|199445|199572.1|199447.1|199572.1|199447.1|199564.7|199439.7|8
1729556990000|2024-10-22 00:29:50|199571.8|199446.8|199570.3|199445.3|199571.8|199446.8|199564.4|199439.4|3
1729557000000|2024-10-22 00:30:00|199569.8|199444.8|199562.4|199437.4|199569.8|199444.8|199562.4|199437.4|7
1729557010000|2024-10-22 00:30:10|199562|199437|199568.5|199443.5|199569.5|199444.5|199562|199437|17
1729557020000|2024-10-22 00:30:20|199561.6|199436.6|199565.6|199440.6|199570.3|199445.3|199561.6|199436.6|7
1729557040000|2024-10-22 00:30:40|199565.7|199440.7|199565.7|199440.7|199566|199441|199565.7|199440.7|3
1729557050000|2024-10-22 00:30:50|199565.2|199440.2|199565.3|199440.3|199613|199444.6|199565.2|199395|8
1729557060000|2024-10-22 00:31:00|199565.9|199440.9|199565.8|199440.8|199565.9|199440.9|199565.5|199440.5|3
1729557070000|2024-10-22 00:31:10|199565.3|199440.3|199564.8|199439.8|199569.1|199444.1|199561.9|199436.9|15
1729557080000|2024-10-22 00:31:20|199569.3|199444.3|199566.5|199441.5|199569.3|199444.3|199562.5|199437.5|6
1729557090000|2024-10-22 00:31:30|199567.4|199442.4|199572.4|199447.4|199572.4|199447.4|199567.4|199442.4|3
1729557100000|2024-10-22 00:31:40|199572.7|199447.7|199572.1|199447.1|199572.9|199447.9|199569.4|199444.4|6
1729557110000|2024-10-22 00:31:50|199571.9|199446.9|199571|199446|199571.9|199446.9|199561.7|199436.7|6
1729557120000|2024-10-22 00:32:00|199564.2|199439.2|199570.4|199445.4|199570.4|199445.4|199562.8|199437.8|6
1729557130000|2024-10-22 00:32:10|199561.3|199436.3|199572.6|199447.6|199572.6|199447.6|199561.3|199436.3|7
1729557140000|2024-10-22 00:32:20|199572.3|199447.3|199572.3|199447.3|199572.3|199447.3|199572.3|199447.3|1
1729557150000|2024-10-22 00:32:30|199562.9|199437.9|199572.5|199447.5|199572.5|199447.5|199562.9|199437.9|8
1729557160000|2024-10-22 00:32:40|199567|199442|199569.3|199444.3|199571.6|199446.6|199561.9|199436.9|8
1729557170000|2024-10-22 00:32:50|199569.6|199444.6|199568.4|199443.4|199569.6|199444.6|199561.4|199436.4|7
1729557180000|2024-10-22 00:33:00|199568|199443|199568.5|199443.5|199571.4|199446.4|199561.9|199436.9|10
1729557190000|2024-10-22 00:33:10|199568.4|199443.4|199568.1|199443.1|199568.4|199443.4|199568.1|199443.1|3
1729557200000|2024-10-22 00:33:20|199563.3|199438.3|199563|199438|199567.5|199442.5|199558.6|199433.6|10
1729557210000|2024-10-22 00:33:30|199563.2|199438.2|199567|199442|199567.4|199442.4|199559.5|199434.5|16
1729557220000|2024-10-22 00:33:40|199567.3|199442.3|199569.6|199444.6|199571.3|199446.3|199560.5|199435.5|7
1729557230000|2024-10-22 00:33:50|199569.9|199444.9|199560.6|199435.6|199570.2|199445.2|199559.1|199434.1|12
1729557240000|2024-10-22 00:34:00|199563.7|199438.7|199559.9|199434.9|199569.1|199444.1|199559.4|199434.4|19
1729557250000|2024-10-22 00:34:10|199560.1|199435.1|199570.4|199445.4|199571.7|199446.7|199559.8|199434.8|13
1729557260000|2024-10-22 00:34:20|199570.2|199445.2|199570.7|199445.7|199571|199446|199565.4|199440.4|10
1729557270000|2024-10-22 00:34:30|199566.2|199441.2|199555.2|199430.2|199566.2|199441.2|199555.2|199430.2|13
1729557280000|2024-10-22 00:34:40|199558.7|199433.7|199558.7|199433.7|199559.2|199434.2|199558.7|199433.7|3
1729557290000|2024-10-22 00:34:50|199559.1|199434.1|199559.1|199434.1|199559.1|199434.1|199559.1|199434.1|1
1729557300000|2024-10-22 00:35:00|199565.9|199440.9|199571.9|199446.9|199572.5|199447.5|199565.9|199440.9|9
1729557310000|2024-10-22 00:35:10|199571.5|199446.5|199572.2|199447.2|199572.2|199447.2|199567.3|199442.3|4
1729557320000|2024-10-22 00:35:20|199572.3|199447.3|199566.1|199441.1|199572.3|199447.3|199562.6|199437.6|17
1729557330000|2024-10-22 00:35:30|199570.6|199445.6|199558.4|199433.4|199571.1|199446.1|199558.4|199433.4|22
1729557340000|2024-10-22 00:35:40|199558.7|199433.7|199564.4|199439.4|199564.9|199439.9|199558.7|199433.7|7
1729557350000|2024-10-22 00:35:50|199564.3|199439.3|199565.9|199440.9|199565.9|199440.9|199564.3|199439.3|5
1729557360000|2024-10-22 00:36:00|199566.1|199441.1|199566.4|199441.4|199566.4|199441.4|199564.4|199439.4|6
1729557370000|2024-10-22 00:36:10|199565.9|199440.9|199602|199397|199608|199441.4|199565.9|199397|5
1729557380000|2024-10-22 00:36:20|199600|199396|199578.9|199453.9|199603|199453.9|199572|199395|10
1729557390000|2024-10-22 00:36:30|199578.7|199453.7|199579.5|199454.5|199579.9|199454.9|199578.5|199453.5|8
1729557400000|2024-10-22 00:36:40|199579.8|199454.8|199579.4|199454.4|199579.9|199454.9|199578.7|199453.7|9
1729557410000|2024-10-22 00:36:50|199579.5|199454.5|199602|199419|199602|199454.5|199579|199419|5
1729557420000|2024-10-22 00:37:00|199603|199420|199601|199420|199603|199420|199601|199420|2
1729557430000|2024-10-22 00:37:10|199600|199422|199600|199422|199603|199422|199600|199421|6
1729557440000|2024-10-22 00:37:20|199598|199421|199579|199454|199598|199454|199578.5|199421|5
1729557450000|2024-10-22 00:37:30|199578.7|199453.7|199578.5|199453.5|199579|199454|199578.5|199453.5|3
1729557460000|2024-10-22 00:37:40|199579|199454|199579|199454|199579|199454|199579|199454|1
1729557470000|2024-10-22 00:37:50|199598|199423|199597|199422|199598|199423|199597|199422|2
1729557480000|2024-10-22 00:38:00|199598|199423|199598|199423|199598|199423|199598|199423|1
1729557490000|2024-10-22 00:38:10|199617.1|199424|199613.7|199488.7|199617.7|199492.7|199609.2|199424|7
1729557500000|2024-10-22 00:38:20|199612.4|199487.4|199620.1|199495.1|199620.1|199495.1|199612.4|199487.4|15
1729557510000|2024-10-22 00:38:30|199620.8|199495.8|199618.5|199493.5|199620.8|199495.8|199616.1|199491.1|6
1729557520000|2024-10-22 00:38:40|199618.7|199493.7|199613.6|199488.6|199618.7|199493.7|199613.6|199488.6|6
1729557530000|2024-10-22 00:38:50|199611.4|199486.4|199616.8|199491.8|199617.1|199492.1|199611.4|199486.4|9
1729557540000|2024-10-22 00:39:00|199610.4|199485.4|199607.6|199482.6|199612.6|199487.6|199601.9|199476.9|13
1729557550000|2024-10-22 00:39:10|199607.1|199482.1|199607.6|199482.6|199607.6|199482.6|199607.1|199482.1|4
1729557560000|2024-10-22 00:39:20|199611.8|199486.8|199612.9|199487.9|199619|199494|199611.8|199486.8|6
1729557570000|2024-10-22 00:39:30|199613.9|199488.9|199614.7|199489.7|199614.7|199489.7|199613.9|199488.9|3
1729557580000|2024-10-22 00:39:40|199612.5|199487.5|199612|199487|199612.5|199487.5|199612|199487|2
1729557590000|2024-10-22 00:39:50|199611.8|199486.8|199612.8|199487.8|199612.8|199487.8|199611.8|199486.8|3
1729557600000|2024-10-22 00:40:00|199613|199488|199607.5|199482.5|199613|199488|199607.4|199482.4|6
1729557610000|2024-10-22 00:40:10|199607|199482|199605.8|199480.8|199607.7|199482.7|199605.8|199480.8|5
1729557620000|2024-10-22 00:40:20|199606.7|199481.7|199610.1|199485.1|199613.1|199488.1|199606.7|199481.7|5
1729557630000|2024-10-22 00:40:30|199610.3|199485.3|199609.3|199484.3|199610.3|199485.3|199609.3|199484.3|2
1729557640000|2024-10-22 00:40:40|199608.8|199483.8|199608.9|199483.9|199609.3|199484.3|199608.8|199483.8|3
1729557650000|2024-10-22 00:40:50|199609.1|199484.1|199643|199450|199643|199484.1|199609.1|199450|2
1729557660000|2024-10-22 00:41:00|199641|199449|199650|199455|199650|199455|199641|199449|4
1729557670000|2024-10-22 00:41:10|199651|199456|199651|199456|199651|199456|199651|199456|1
1729557680000|2024-10-22 00:41:20|199611.8|199486.8|199611.8|199486.8|199611.8|199486.8|199611.4|199486.4|3
1729557690000|2024-10-22 00:41:30|199611.3|199486.3|199610.8|199485.8|199611.3|199486.3|199610.3|199485.3|4
1729557700000|2024-10-22 00:41:40|199610.6|199485.6|199610.9|199485.9|199610.9|199485.9|199610.6|199485.6|2
1729557720000|2024-10-22 00:42:00|199646|199451|199616.4|199491.4|199646|199491.4|199615.6|199451|7
1729557730000|2024-10-22 00:42:10|199616.1|199491.1|199663.6|199538.6|199665.8|199540.8|199616.1|199491.1|9
1729557740000|2024-10-22 00:42:20|199663.7|199538.7|199663.7|199538.7|199663.9|199538.9|199663.4|199538.4|7
1729557750000|2024-10-22 00:42:30|199663.9|199538.9|199667.1|199542.1|199667.9|199542.9|199663.9|199538.9|9
1729557760000|2024-10-22 00:42:40|199665.6|199540.6|199702|199507|199703|199540.6|199665.6|199507|3
1729557770000|2024-10-22 00:42:50|199703|199506|199703|199505|199703|199506|199701|199504|4
1729557780000|2024-10-22 00:43:00|199661.3|199536.3|199666.1|199541.1|199672.2|199547.2|199659.8|199534.8|20
1729557790000|2024-10-22 00:43:10|199667.4|199542.4|199666.6|199541.6|199667.4|199542.4|199666.6|199541.6|3
1729557800000|2024-10-22 00:43:20|199666.1|199541.1|199666.4|199541.4|199667.3|199542.3|199666.1|199541.1|5
1729557810000|2024-10-22 00:43:30|199666.9|199541.9|199667.6|199542.6|199667.9|199542.9|199662.8|199537.8|6
1729557820000|2024-10-22 00:43:40|199671.3|199546.3|199671.5|199546.5|199677.2|199552.2|199671.1|199546.1|8
1729557830000|2024-10-22 00:43:50|199676.5|199551.5|199676.2|199551.2|199676.5|199551.5|199675.7|199550.7|3
1729557840000|2024-10-22 00:44:00|199676.3|199551.3|199679.8|199554.8|199680.1|199555.1|199676.3|199551.3|7
1729557850000|2024-10-22 00:44:10|199680.1|199555.1|199680|199555|199680.1|199555.1|199679.8|199554.8|4
1729557880000|2024-10-22 00:44:40|199732|199508|199732|199508|199732|199508|199732|199508|1
1729557890000|2024-10-22 00:44:50|199733|199552.9|199677.4|199552.4|199733|199552.9|199677.4|199552.4|3
1729557900000|2024-10-22 00:45:00|199677.1|199552.1|199678.7|199553.7|199682.5|199557.5|199676.2|199551.2|18
1729557910000|2024-10-22 00:45:10|199679.1|199554.1|199679.1|199554.1|199679.1|199554.1|199679.1|199554.1|1
1729557920000|2024-10-22 00:45:20|199678.5|199553.5|199678.9|199553.9|199679.1|199554.1|199678.5|199553.5|3
1729557930000|2024-10-22 00:45:30|199679.4|199554.4|199741|199506|199741|199554.4|199679.4|199505|3
1729557940000|2024-10-22 00:45:40|199742|199507|199742|199507|199742|199507|199742|199507|1
1729557950000|2024-10-22 00:45:50|199741|199510|199744|199509|199750|199515|199741|199509|6
1729557960000|2024-10-22 00:46:00|199680.5|199555.5|199716.4|199587.1|199718.7|199589.1|199679.6|199554.6|8
1729557970000|2024-10-22 00:46:10|199718.1|199588.8|199721|199596|199721.9|199596.6|199718.1|199588.8|9
1729557980000|2024-10-22 00:46:20|199719|199594|199713.8|199588.8|199719|199594|199712.3|199587.3|5
1729557990000|2024-10-22 00:46:30|199714.8|199589.8|199702.4|199577.4|199714.8|199589.8|199702.4|199577.4|4
1729558000000|2024-10-22 00:46:40|199701.5|199576.5|199708.5|199583.5|199708.5|199583.5|199697.5|199572.5|6
1729558010000|2024-10-22 00:46:50|199708|199583|199711.3|199586.3|199711.3|199586.3|199708|199583|8
1729558020000|2024-10-22 00:47:00|199716.3|199591.3|199711.5|199586.5|199716.3|199591.3|199710.1|199585.1|12
1729558030000|2024-10-22 00:47:10|199711|199586|199711.5|199586.5|199711.5|199586.5|199711|199586|2
1729558040000|2024-10-22 00:47:20|199713.2|199588.2|199710.7|199585.7|199715.1|199590.1|199709|199584|14
1729558050000|2024-10-22 00:47:30|199710.2|199585.2|199709.7|199584.7|199716.8|199591.8|199708.5|199583.5|14
1729558060000|2024-10-22 00:47:40|199709.3|199584.3|199713.4|199588.4|199718.2|199593.2|199702|199577|14
1729558070000|2024-10-22 00:47:50|199712.2|199587.2|199712.4|199587.4|199712.4|199587.4|199711.2|199586.2|9
1729558080000|2024-10-22 00:48:00|199711.9|199586.9|199708.9|199583.9|199712.7|199587.7|199707.7|199582.7|11
1729558090000|2024-10-22 00:48:10|199707.7|199582.7|199708.7|199583.7|199709.9|199584.9|199707.5|199582.5|16
1729558100000|2024-10-22 00:48:20|199708.3|199583.3|199752|199627|199755.2|199630.2|199708.3|199583.3|17
1729558110000|2024-10-22 00:48:30|199757.5|199632.5|199760.5|199635.5|199766.7|199641.7|199755.2|199630.2|9
1729558120000|2024-10-22 00:48:40|199767.9|199642.9|199761.3|199636.3|199768.6|199643.6|199761.3|199636.3|4
1729558130000|2024-10-22 00:48:50|199760.9|199635.9|199761.4|199636.4|199761.4|199636.4|199760.9|199635.9|2
1729558140000|2024-10-22 00:49:00|199760.6|199635.6|199767.2|199642.2|199769.8|199644.8|199760.6|199635.6|8
1729558150000|2024-10-22 00:49:10|199768.2|199643.2|199769.2|199644.2|199773.5|199648.5|199763.6|199638.6|17
1729558160000|2024-10-22 00:49:20|199765.8|199640.8|199765|199640|199765.8|199640.8|199764.1|199639.1|6
1729558170000|2024-10-22 00:49:30|199763.1|199638.1|199731.7|199606.7|199763.1|199638.1|199731.4|199606.4|11
1729558180000|2024-10-22 00:49:40|199732.4|199607.4|199732.5|199607.5|199733|199608|199732.4|199607.4|3
1729558190000|2024-10-22 00:49:50|199734.2|199609.2|199739.9|199614.9|199739.9|199614.9|199734.2|199609.2|8
1729558200000|2024-10-22 00:50:00|199740|199615|199739.6|199614.6|199740.2|199615.2|199739.6|199614.6|4
1729558210000|2024-10-22 00:50:10|199739.2|199614.2|199733.7|199608.7|199739.6|199614.6|199733.2|199608.2|8
1729558220000|2024-10-22 00:50:20|199733.4|199608.4|199733.4|199608.4|199733.4|199608.4|199733.4|199608.4|1
1729558230000|2024-10-22 00:50:30|199733.7|199608.7|199734|199609|199734|199609|199733.7|199608.7|2
1729558240000|2024-10-22 00:50:40|199762|199577|199745.3|199620.3|199762|199630.3|199744.2|199577|6
1729558250000|2024-10-22 00:50:50|199745|199620|199741.2|199616.2|199745|199620|199741.2|199616.2|2
1729558260000|2024-10-22 00:51:00|199734.2|199609.2|199741.4|199616.4|199741.6|199616.6|199734.2|199609.2|11
1729558270000|2024-10-22 00:51:10|199741.2|199616.2|199738.4|199613.4|199741.9|199616.9|199738.1|199613.1|8
1729558280000|2024-10-22 00:51:20|199738.7|199613.7|199735.8|199610.8|199738.9|199613.9|199731.4|199606.4|6
1729558290000|2024-10-22 00:51:30|199736.9|199611.9|199736.8|199611.8|199737.1|199612.1|199736.1|199611.1|8
1729558300000|2024-10-22 00:51:40|199737.8|199612.8|199730.3|199605.3|199737.8|199612.8|199726.3|199601.3|9
1729558310000|2024-10-22 00:51:50|199730.6|199605.6|199721.9|199596.9|199731.7|199606.7|199719|199594|15
1729558320000|2024-10-22 00:52:00|199721.7|199596.7|199721.1|199596.1|199722.1|199597.1|199721.1|199596.1|6
1729558330000|2024-10-22 00:52:10|199721.4|199596.4|199723.4|199598.4|199723.4|199598.4|199721.4|199596.4|6
1729558340000|2024-10-22 00:52:20|199724.1|199599.1|199739|199565|199741|199599.1|199724.1|199565|5
1729558350000|2024-10-22 00:52:30|199741|199566|199749|199574|199749|199574|199741|199566|3
1729558360000|2024-10-22 00:52:40|199750|199575|199726.3|199601.3|199752|199601.3|199726.3|199574|8
1729558370000|2024-10-22 00:52:50|199725.9|199600.9|199725.9|199600.9|199725.9|199600.9|199725.9|199600.9|1
1729558380000|2024-10-22 00:53:00|199726.3|199601.3|199726.3|199601.3|199726.3|199601.3|199725.9|199600.9|3
1729558390000|2024-10-22 00:53:10|199725.9|199600.9|199746|199571|199749|199600.9|199725.3|199567|7
1729558400000|2024-10-22 00:53:20|199745|199572|199748|199574|199748|199574|199745|199572|5
1729558410000|2024-10-22 00:53:30|199747|199572|199750|199575|199750|199575|199745|199571|4
1729558420000|2024-10-22 00:53:40|199726.3|199601.3|199726.6|199601.6|199726.6|199601.6|199726.3|199601.3|2
1729558430000|2024-10-22 00:53:50|199727.4|199602.4|199727.7|199602.7|199728.3|199603.3|199727.4|199602.4|4
1729558440000|2024-10-22 00:54:00|199727.3|199602.3|199725.4|199600.4|199727.3|199602.3|199725.4|199600.4|5
1729558450000|2024-10-22 00:54:10|199725.9|199600.9|199752|199577|199752|199600.9|199725.9|199575|4
1729558460000|2024-10-22 00:54:20|199751|199576|199717.8|199592.8|199751|199594.8|199717.8|199575|15
1729558470000|2024-10-22 00:54:30|199718.8|199593.8|199718.4|199593.4|199718.8|199593.8|199718.1|199593.1|4
1729558480000|2024-10-22 00:54:40|199718.1|199593.1|199719|199594|199719.6|199594.6|199718.1|199593.1|7
1729558490000|2024-10-22 00:54:50|199719.3|199594.3|199747|199572|199747|199594.3|199715.8|199565|15
1729558500000|2024-10-22 00:55:00|199739|199565|199709.6|199584.6|199746|199589|199709.6|199565|10
1729558510000|2024-10-22 00:55:10|199710.4|199585.4|199716.3|199591.3|199717.2|199592.2|199710.4|199585.4|12
1729558520000|2024-10-22 00:55:20|199716.5|199591.5|199715.3|199590.3|199717.6|199592.6|199714.8|199589.8|17
1729558530000|2024-10-22 00:55:30|199715|199590|199715.3|199590.3|199716|199591|199713.8|199588.8|18
1729558540000|2024-10-22 00:55:40|199738|199564|199738|199563|199738|199564|199734|199560|7
1729558550000|2024-10-22 00:55:50|199739|199564|199734|199559|199739|199564|199734|199559|7
1729558560000|2024-10-22 00:56:00|199730|199556|199714.5|199589.5|199738|199589.5|199713.5|199556|10
1729558570000|2024-10-22 00:56:10|199714.1|199589.1|199714.2|199589.2|199714.7|199589.7|199713.5|199588.5|9
1729558580000|2024-10-22 00:56:20|199713.5|199588.5|199714.7|199589.7|199714.7|199589.7|199713.5|199588.5|3
1729558590000|2024-10-22 00:56:30|199714.2|199589.2|199745|199571|199747|199591.5|199714.2|199571|6
1729558600000|2024-10-22 00:56:40|199747|199572|199746|199571|199747|199572|199745|199571|3
1729558610000|2024-10-22 00:56:50|199744|199570|199746|199572|199746|199572|199744|199570|3
1729558620000|2024-10-22 00:57:00|199717.1|199592.1|199721.7|199596.7|199722.5|199597.5|199716.7|199591.7|7
1729558630000|2024-10-22 00:57:10|199721.5|199596.5|199721.5|199596.5|199721.5|199596.5|199720.7|199595.7|6
1729558640000|2024-10-22 00:57:20|199722.3|199597.3|199722.3|199597.3|199723.3|199598.3|199721.7|199596.7|8
1729558650000|2024-10-22 00:57:30|199722|199597|199750|199576|199754|199597.7|199722|199574|9
1729558660000|2024-10-22 00:57:40|199754|199579|199729.7|199604.7|199754|199610.3|199729.7|199576|10
1729558670000|2024-10-22 00:57:50|199729.4|199604.4|199728.7|199603.7|199729.4|199604.4|199728.7|199603.7|3
1729558680000|2024-10-22 00:58:00|199727.7|199602.7|199715.6|199590.6|199729|199604|199715.6|199590.6|12
1729558690000|2024-10-22 00:58:10|199716.8|199591.8|199717|199592|199717.4|199592.4|199716.1|199591.1|7
1729558700000|2024-10-22 00:58:20|199717.8|199592.8|199721.9|199596.9|199722.5|199597.5|199717.8|199592.8|7
1729558710000|2024-10-22 00:58:30|199722.1|199597.1|199722.5|199597.5|199722.5|199597.5|199722.1|199597.1|2
1729558720000|2024-10-22 00:58:40|199721.6|199596.6|199721.8|199596.8|199721.8|199596.8|199721.1|199596.1|3
1729558730000|2024-10-22 00:58:50|199752|199577|199747|199572|199752|199577|199746|199572|4
1729558740000|2024-10-22 00:59:00|199745|199571|199721.6|199596.6|199748|199603|199721.6|199571|7
1729558750000|2024-10-22 00:59:10|199721.1|199596.1|199721.8|199596.8|199722.3|199597.3|199721.1|199596.1|4
1729558760000|2024-10-22 00:59:20|199721|199596|199720.6|199595.6|199721|199596|199720.6|199595.6|2
1729558770000|2024-10-22 00:59:30|199721.6|199596.6|199726.7|199601.7|199726.7|199601.7|199721.6|199596.6|3
1729558780000|2024-10-22 00:59:40|199726.2|199601.2|199733.8|199608.8|199733.8|199608.8|199726|199601|7
1729558790000|2024-10-22 00:59:50|199733.6|199608.6|199725.2|199600.2|199735.5|199610.5|199725.2|199600.2|5
1729558800000|2024-10-22 01:00:00|199726.2|199601.2|199730.3|199605.3|199730.3|199605.3|199725.7|199600.7|6
1729558810000|2024-10-22 01:00:10|199729.3|199604.3|199724.8|199599.8|199729.3|199604.3|199721.7|199596.7|13
1729558820000|2024-10-22 01:00:20|199724.3|199599.3|199724.3|199599.3|199724.3|199599.3|199724.3|199599.3|1
1729558830000|2024-10-22 01:00:30|199724|199599|199721.3|199596.3|199724|199599|199720.5|199595.5|4
1729558840000|2024-10-22 01:00:40|199722.5|199597.5|199724.9|199599.9|199747|199599.9|199722.5|199567|9
1729558850000|2024-10-22 01:00:50|199724.2|199599.2|199725.9|199600.9|199726.7|199601.7|199724.2|199599.2|9
1729558860000|2024-10-22 01:01:00|199725.4|199600.4|199724.9|199599.9|199726.7|199601.7|199724.9|199599.9|9
1729558870000|2024-10-22 01:01:10|199725.4|199600.4|199742|199568|199742|199600.7|199725.4|199568|3
1729558880000|2024-10-22 01:01:20|199747|199572|199749|199574|199751|199577|199747|199572|4
1729558890000|2024-10-22 01:01:30|199747|199573|199745|199570|199747|199573|199743|199568|5
1729558900000|2024-10-22 01:01:40|199746|199571|199725.4|199600.4|199746|199601.2|199724.4|199570|9
1729558910000|2024-10-22 01:01:50|199725.7|199600.7|199726.2|199601.2|199726.2|199601.2|199725.7|199600.7|2
1729558920000|2024-10-22 01:02:00|199726.6|199601.6|199726|199601|199726.6|199601.6|199726|199601|2
1729558930000|2024-10-22 01:02:10|199748|199574|199748|199574|199748|199574|199748|199574|1
1729558940000|2024-10-22 01:02:20|199747|199573|199744|199569|199748|199574|199738|199564|5
1729558950000|2024-10-22 01:02:30|199745|199570|199723|199598|199745|199599.6|199723|199570|7
1729558960000|2024-10-22 01:02:40|199724.2|199599.2|199723.7|199598.7|199724.2|199599.2|199723|199598|5
1729558970000|2024-10-22 01:02:50|199723.2|199598.2|199722.9|199597.9|199724.2|199599.2|199722.9|199597.9|14
1729558980000|2024-10-22 01:03:00|199724.2|199599.2|199743|199568|199743|199599.2|199722.9|199568|5
1729558990000|2024-10-22 01:03:10|199745|199570|199748|199574|199749|199574|199745|199570|4
1729559000000|2024-10-22 01:03:20|199745|199571|199745|199571|199745|199571|199745|199571|1
1729559010000|2024-10-22 01:03:30|199749|199574|199734.3|199609.3|199757|199610.1|199732.7|199574|7
1729559020000|2024-10-22 01:03:40|199734.7|199609.7|199734.8|199609.8|199734.8|199609.8|199734.3|199609.3|3
1729559030000|2024-10-22 01:03:50|199734.1|199609.1|199726.3|199601.3|199734.1|199609.1|199723.7|199598.7|6
1729559040000|2024-10-22 01:04:00|199730.9|199605.9|199728.5|199603.5|199731.2|199606.2|199728|199603|8
1729559050000|2024-10-22 01:04:10|199729|199604|199724|199599|199731|199606|199724|199599|9
1729559060000|2024-10-22 01:04:20|199723.4|199598.4|199729.2|199604.2|199730|199605|199723.4|199598.4|7
1729559070000|2024-10-22 01:04:30|199728.8|199603.8|199728.8|199603.8|199729.2|199604.2|199728.3|199603.3|4
1729559080000|2024-10-22 01:04:40|199729.6|199604.6|199724.8|199599.8|199730.8|199605.8|199724.8|199599.8|5
1729559090000|2024-10-22 01:04:50|199723.5|199598.5|199725.2|199600.2|199725.2|199600.2|199723.5|199598.5|4
1729559110000|2024-10-22 01:05:10|199724|199599|199725.2|199600.2|199725.2|199600.2|199724|199599|2
1729559120000|2024-10-22 01:05:20|199751|199577|199752|199578|199752|199578|199751|199577|2
1729559130000|2024-10-22 01:05:30|199754|199579|199752|199578|199754|199579|199752|199578|2
1729559140000|2024-10-22 01:05:40|199753|199603|199727.1|199602.1|199753|199603|199726.4|199601.4|5
1729559150000|2024-10-22 01:05:50|199726|199601|199680.5|199555.5|199726|199601|199678|199553|7
1729559160000|2024-10-22 01:06:00|199681.1|199556.1|199687.2|199561.1|199687.8|199562.8|199681.1|199556.1|16
1729559170000|2024-10-22 01:06:10|199686.9|199561.7|199683.5|199558.5|199687.2|199561.7|199671.7|199546.7|6
1729559180000|2024-10-22 01:06:20|199682.5|199557.5|199685.4|199560.4|199686.4|199561.4|199682.5|199557.5|10
1729559190000|2024-10-22 01:06:30|199688.7|199563.7|199690.7|199565.7|199693.2|199568.2|199688.7|199563.7|10
1729559200000|2024-10-22 01:06:40|199692.2|199567.2|199699.2|199574.2|199699.2|199574.2|199692.2|199567.2|5
1729559210000|2024-10-22 01:06:50|199699.9|199574.9|199696.6|199571.6|199700.5|199575.5|199695.6|199570.6|10
1729559220000|2024-10-22 01:07:00|199696.8|199571.8|199690.7|199565.7|199696.8|199571.8|199689.7|199564.7|7
1729559230000|2024-10-22 01:07:10|199690.2|199565.2|199691|199566|199691|199566|199689.5|199564.5|5
1729559240000|2024-10-22 01:07:20|199690.2|199565.2|199688.8|199563.8|199691.2|199566.2|199688.7|199563.7|11
1729559260000|2024-10-22 01:07:40|199712|199537|199713|199539|199715|199540|199711|199536|6
1729559270000|2024-10-22 01:07:50|199710|199535|199690.5|199565.5|199710|199566.7|199688.9|199535|9
1729559280000|2024-10-22 01:08:00|199689.9|199564.9|199689.4|199564.4|199690.4|199565.4|199686.4|199561.4|7
1729559290000|2024-10-22 01:08:10|199685.4|199560.4|199686|199561|199690.8|199565.8|199685.3|199560.3|11
1729559300000|2024-10-22 01:08:20|199686.6|199561.6|199685.6|199560.6|199686.8|199561.8|199685.6|199560.6|4
1729559310000|2024-10-22 01:08:30|199686|199561|199686.4|199561.4|199686.6|199561.6|199686|199561|4
1729559320000|2024-10-22 01:08:40|199712|199538|199710|199536|199712|199538|199704|199529|5
1729559340000|2024-10-22 01:09:00|199687.2|199562.2|199687.2|199562.2|199687.2|199562.2|199687.2|199562.2|1
1729559350000|2024-10-22 01:09:10|199686.9|199561.9|199686.9|199561.9|199686.9|199561.9|199686.9|199561.9|1
1729559360000|2024-10-22 01:09:20|199687.1|199562.1|199687.1|199562.1|199687.1|199562.1|199687.1|199562.1|1
1729559370000|2024-10-22 01:09:30|199687.8|199562.8|199715|199540|199715|199563.4|199687.8|199540|4
1729559380000|2024-10-22 01:09:40|199717|199543|199719|199544|199719|199544|199717|199543|2
1729559400000|2024-10-22 01:10:00|199718|199568.2|199694|199569|199719|199569|199693.2|199568.2|5
1729559410000|2024-10-22 01:10:10|199695|199570|199723.8|199598.8|199723.9|199598.9|199695|199570|14
1729559420000|2024-10-22 01:10:20|199717.1|199592.1|199724.4|199599.4|199724.4|199599.4|199716.4|199591.4|24
1729559430000|2024-10-22 01:10:30|199723.4|199598.4|199723.9|199598.9|199723.9|199598.9|199719.4|199594.4|10
1729559440000|2024-10-22 01:10:40|199722.2|199597.2|199725.6|199600.6|199726.2|199601.2|199721.2|199596.2|13
1729559450000|2024-10-22 01:10:50|199722|199597|199719.4|199594.4|199726|199601|199709.8|199584.8|21
1729559460000|2024-10-22 01:11:00|199719.1|199594.1|199721.8|199596.8|199722.5|199597.5|199715.8|199590.8|12
1729559470000|2024-10-22 01:11:10|199718|199593|199719.5|199594.5|199719.8|199594.8|199714.3|199589.3|8
1729559480000|2024-10-22 01:11:20|199719.8|199594.8|199720.2|199595.2|199721.2|199596.2|199717.3|199592.3|11
1729559490000|2024-10-22 01:11:30|199719.5|199594.5|199719.5|199594.5|199720|199595|199719|199594|4
1729559500000|2024-10-22 01:11:40|199720|199595|199720|199595|199720|199595|199720|199595|1
1729559510000|2024-10-22 01:11:50|199719.5|199594.5|199717.6|199592.6|199750|199594.5|199711.8|199566|5
1729559520000|2024-10-22 01:12:00|199717.1|199592.1|199715.3|199590.3|199717.1|199592.1|199709.1|199584.1|12
1729559530000|2024-10-22 01:12:10|199715.7|199590.7|199719.7|199594.7|199719.7|199594.7|199715.7|199590.7|8
1729559540000|2024-10-22 01:12:20|199754.7|199603.7|199710.3|199538|199756|199605|199709.5|199537.9|14
1729559550000|2024-10-22 01:12:30|199719|199594|199733.6|199608.6|199740|199615|199719|199594|15
1729559560000|2024-10-22 01:12:40|199733.8|199608.8|199741.3|199616.3|199741.3|199616.3|199733.4|199608.4|9
1729559570000|2024-10-22 01:12:50|199743.3|199618.3|199746.6|199621.6|199754.9|199629.9|199743.3|199618.3|14
1729559580000|2024-10-22 01:13:00|199747.2|199622.2|199741.3|199616.3|199747.7|199622.7|199741|199616|10
1729559590000|2024-10-22 01:13:10|199741.5|199616.5|199741.6|199616.6|199741.6|199616.6|199741|199616|3
1729559600000|2024-10-22 01:13:20|199741.8|199616.8|199741.3|199616.3|199741.8|199616.8|199741.3|199616.3|2
1729559610000|2024-10-22 01:13:30|199742|199617|199788|199577|199789|199617|199742|199576|4
1729559640000|2024-10-22 01:14:00|199787|199576|199741.1|199616.1|199787|199616.1|199740.6|199576|5
1729559650000|2024-10-22 01:14:10|199740.7|199615.7|199741.1|199616.1|199741.1|199616.1|199740.7|199615.7|2
1729559660000|2024-10-22 01:14:20|199740.9|199615.9|199741.7|199616.7|199741.7|199616.7|199740.9|199615.9|4
1729559670000|2024-10-22 01:14:30|199790|199578|199790|199578|199790|199578|199790|199578|1
1729559680000|2024-10-22 01:14:40|199791||199791||199791||199791||1
1729559690000|2024-10-22 01:14:50|199748|199623|199740.9|199615.9|199748|199623|199740.7|199615.7|7
1729559700000|2024-10-22 01:15:00|199740.6|199615.6|199729.8|199604.8|199740.6|199615.6|199721|199596|16
1729559710000|2024-10-22 01:15:10|199730.2|199605.2|199730.6|199605.6|199735.6|199610.6|199729.8|199604.8|8
1729559720000|2024-10-22 01:15:20|199730|199605|199726.7|199601.7|199730|199605|199726.7|199601.7|8
1729559730000|2024-10-22 01:15:30|199727.2|199602.2|199722.2|199597.2|199727.2|199602.2|199720.7|199595.7|7
1729559740000|2024-10-22 01:15:40|199722.7|199597.7|199729|199604|199729|199604|199722.7|199597.7|4
1729559750000|2024-10-22 01:15:50|199729.2|199604.2|199726.9|199601.9|199729.5|199604.5|199720.5|199595.5|10
1729559760000|2024-10-22 01:16:00|199727|199602|199725.7|199600.7|199727|199602|199721.9|199596.9|9
1729559770000|2024-10-22 01:16:10|199725.3|199600.3|199731.7|199606.7|199732.9|199607.9|199725.3|199600.3|9
1729559780000|2024-10-22 01:16:20|199733.9|199608.9|199733.1|199608.1|199733.9|199608.9|199733.1|199608.1|3
1729559790000|2024-10-22 01:16:30|199732|199607|199727.4|199602.4|199732|199607|199725.6|199600.6|6
1729559800000|2024-10-22 01:16:40|199727.1|199602.1|199727.1|199602.1|199727.4|199602.4|199726.6|199601.6|4
1729559810000|2024-10-22 01:16:50|199726.6|199601.6|199726.6|199601.6|199727.1|199602.1|199726.6|199601.6|4
1729559820000|2024-10-22 01:17:00|199721.4|199596.4|199721.1|199596.1|199725|199600|199717.5|199592.5|28
1729559830000|2024-10-22 01:17:10|199724.6|199599.6|199721.7|199596.7|199727.2|199602.2|199716.5|199591.5|25
1729559840000|2024-10-22 01:17:20|199722|199597|199724.2|199599.2|199727.6|199602.6|199719.1|199594.1|18
1729559850000|2024-10-22 01:17:30|199724|199599|199724.5|199599.5|199725.2|199600.2|199717.8|199592.8|17
1729559860000|2024-10-22 01:17:40|199724.2|199599.2|199721|199596|199725.1|199600.1|199720.6|199595.6|17
1729559870000|2024-10-22 01:17:50|199720.8|199595.8|199715.4|199590.4|199724.3|199599.3|199708|199583|12
1729559880000|2024-10-22 01:18:00|199715.5|199590.5|199715.2|199590.2|199718.7|199593.7|199711.2|199586.2|14
1729559890000|2024-10-22 01:18:10|199716.3|199591.3|199708.3|199583.3|199719.6|199594.6|199707.4|199582.4|8
1729559900000|2024-10-22 01:18:20|199707.7|199582.7|199707.7|199582.7|199707.7|199582.7|199707.7|199582.7|1
1729559910000|2024-10-22 01:18:30|199708.3|199583.3|199707.7|199582.7|199708.3|199583.3|199707.7|199582.7|2
1729559920000|2024-10-22 01:18:40|199743|199549|199702|199577|199743|199577|199697.2|199549|4
1729559930000|2024-10-22 01:18:50|199701.5|199576.5|199701.5|199576.5|199701.5|199576.5|199701.5|199576.5|1
1729559940000|2024-10-22 01:19:00|199693.8|199568.8|199696.8|199571.8|199700.4|199575.4|199690.8|199565.8|11
1729559950000|2024-10-22 01:19:10|199696.7|199571.7|199697|199572|199697.5|199572.5|199696.7|199571.7|3
1729559960000|2024-10-22 01:19:20|199695.4|199570.4|199695.7|199570.7|199695.7|199570.7|199694.4|199569.4|5
1729559970000|2024-10-22 01:19:30|199695.8|199570.8|199725|199530|199725|199572|199695.8|199530|5
1729559980000|2024-10-22 01:19:40|199722|199528|199721|199527|199724|199529|199719|199525|6
1729559990000|2024-10-22 01:19:50|199723|199528|199723|199528|199723|199528|199723|199528|1
1729560000000|2024-10-22 01:20:00|199726|199531|199695.3|199570.3|199726|199572.1|199694.1|199531|8
1729560010000|2024-10-22 01:20:10|199695.6|199570.6|199697.1|199572.1|199697.1|199572.1|199695.6|199570.6|4
1729560020000|2024-10-22 01:20:20|199696.6|199571.6|199696.6|199571.6|199696.6|199571.6|199696.6|199571.6|1
1729560030000|2024-10-22 01:20:30|199725|199531|199728|199533|199728|199533|199725|199531|3
1729560040000|2024-10-22 01:20:40|199726|199532|199726|199532|199728|199533|199726|199532|4
1729560050000|2024-10-22 01:20:50|199728|199533|199698.7|199573.7|199728|199573.7|199698.7|199533|2
1729560060000|2024-10-22 01:21:00|199698.9|199573.9|199706.6|199581.6|199715.7|199590.7|199698.9|199573.9|15
1729560070000|2024-10-22 01:21:10|199705.6|199580.6|199708.8|199583.8|199709.2|199584.2|199705.6|199580.6|4
1729560080000|2024-10-22 01:21:20|199709.2|199584.2|199715.3|199590.3|199717.1|199592.1|199708.4|199583.4|14
1729560090000|2024-10-22 01:21:30|199715.1|199590.1|199714.5|199589.5|199715.6|199590.6|199710|199585|4
1729560100000|2024-10-22 01:21:40|199710.6|199585.6|199710.6|199585.6|199714.2|199589.2|199700.8|199575.8|13
1729560110000|2024-10-22 01:21:50|199712.2|199587.2|199710.8|199585.8|199712.2|199587.2|199706.5|199581.5|14
1729560120000|2024-10-22 01:22:00|199712|199587|199716.2|199591.2|199716.2|199591.2|199706.8|199581.8|11
1729560130000|2024-10-22 01:22:10|199712.6|199587.6|199712.7|199587.7|199713.5|199588.5|199711.3|199586.3|15
1729560140000|2024-10-22 01:22:20|199712.8|199587.8|199711.7|199586.7|199712.8|199587.8|199711|199586|9
1729560150000|2024-10-22 01:22:30|199711.5|199586.5|199698.1|199573.1|199711.9|199586.9|199693|199568|10
1729560160000|2024-10-22 01:22:40|199698.4|199573.4|199704.3|199579.3|199704.8|199579.8|199698.4|199573.4|16
1729560170000|2024-10-22 01:22:50|199703.8|199578.8|199704.3|199579.3|199704.8|199579.8|199702.8|199577.8|9
1729560180000|2024-10-22 01:23:00|199704.8|199579.8|199704.8|199579.8|199704.8|199579.8|199702.6|199577.6|5
1729560190000|2024-10-22 01:23:10|199703.2|199578.2|199700.6|199575.6|199727|199578.2|199700.6|199553|3
1729560200000|2024-10-22 01:23:20|199701.8|199576.8|199701.4|199576.4|199701.8|199576.8|199701.4|199576.4|2
1729560210000|2024-10-22 01:23:30|199700.8|199575.8|199700.6|199575.6|199700.8|199575.8|199700.6|199575.6|2
1729560220000|2024-10-22 01:23:40|199701|199576|199727|199553|199727|199576.1|199701|199553|3
1729560230000|2024-10-22 01:23:50|199729|199555|199727|199553|199729|199555|199727|199553|2
1729560240000|2024-10-22 01:24:00|199731|199556|199708.5|199583.5|199731|199588.5|199708.5|199556|5
1729560250000|2024-10-22 01:24:10|199709.1|199584.1|199709.1|199584.1|199709.1|199584.1|199708.3|199583.3|6
1729560260000|2024-10-22 01:24:20|199709.8|199584.8|199710.3|199585.3|199713.7|199588.7|199703.2|199578.2|11
1729560270000|2024-10-22 01:24:30|199713.8|199588.8|199709.7|199584.7|199713.8|199588.8|199708.4|199583.4|4
1729560280000|2024-10-22 01:24:40|199710.2|199585.2|199709.9|199584.9|199710.2|199585.2|199709.4|199584.4|3
1729560290000|2024-10-22 01:24:50|199719.5|199594.5|199729.8|199604.8|199731|199606|199719.5|199594.5|6
1729560300000|2024-10-22 01:25:00|199730|199605|199729.8|199604.8|199730.5|199605.5|199727.8|199602.8|12
1729560310000|2024-10-22 01:25:10|199732.2|199607.2|199731.9|199606.9|199732.9|199607.9|199731.7|199606.7|9
1729560320000|2024-10-22 01:25:20|199732.2|199607.2|199732|199607|199732.2|199607.2|199731.8|199606.8|4
1729560330000|2024-10-22 01:25:30|199731.9|199606.9|199731|199606|199731.9|199606.9|199730.2|199605.2|8
1729560340000|2024-10-22 01:25:40|199765|199562|199724.6|199599.6|199766|199600.1|199724.1|199558|6
1729560350000|2024-10-22 01:25:50|199725.6|199600.6|199724.5|199599.5|199726.1|199601.1|199724.5|199599.5|3
1729560360000|2024-10-22 01:26:00|199724.1|199599.1|199715.2|199590.2|199724.1|199599.1|199714.2|199589.2|14
1729560370000|2024-10-22 01:26:10|199716.2|199591.2|199716.4|199591.4|199716.6|199591.6|199716|199591|8
1729560380000|2024-10-22 01:26:20|199715.5|199590.5|199716.2|199591.2|199717.2|199592.2|199715.5|199590.5|11
1729560390000|2024-10-22 01:26:30|199714.9|199589.9|199710.3|199585.3|199714.9|199589.9|199707.5|199582.5|7
1729560400000|2024-10-22 01:26:40|199710.5|199585.5|199709.5|199584.5|199710.9|199585.9|199709.5|199584.5|7
1729560410000|2024-10-22 01:26:50|199709.9|199584.9|199710.3|199585.3|199710.3|199585.3|199706.3|199581.3|6
1729560420000|2024-10-22 01:27:00|199709.8|199584.8|199714.8|199589.8|199714.8|199589.8|199709|199584|13
1729560430000|2024-10-22 01:27:10|199714.6|199589.6|199707.3|199582.3|199714.6|199589.6|199707.3|199582.3|6
1729560440000|2024-10-22 01:27:20|199708.2|199583.2|199712.9|199587.9|199713.2|199588.2|199708.2|199583.2|7
1729560450000|2024-10-22 01:27:30|199713.2|199588.2|199711.6|199586.6|199713.2|199588.2|199709|199584|8
1729560460000|2024-10-22 01:27:40|199711.1|199586.1|199711.1|199586.1|199711.1|199586.1|199711.1|199586.1|1
1729560470000|2024-10-22 01:27:50|199711.9|199586.9|199711.4|199586.4|199711.9|199586.9|199711.4|199586.4|2
1729560480000|2024-10-22 01:28:00|199737|199562|199710.6|199585.6|199737|199585.6|199702.9|199562|6
1729560490000|2024-10-22 01:28:10|199709.2|199584.2|199709.2|199584.2|199709.2|199584.2|199709.2|199584.2|1
1729560500000|2024-10-22 01:28:20|199708.6|199583.6|199709.3|199584.3|199709.3|199584.3|199701.9|199576.9|8
1729560510000|2024-10-22 01:28:30|199708.8|199583.8|199713.6|199588.6|199714.8|199589.8|199705.4|199580.4|9
1729560520000|2024-10-22 01:28:40|199713.9|199588.9|199713.9|199588.9|199714.4|199589.4|199713.9|199588.9|3
1729560530000|2024-10-22 01:28:50|199713.6|199588.6|199714.4|199589.4|199714.4|199589.4|199713.6|199588.6|3
1729560540000|2024-10-22 01:29:00|199713.4|199588.4|199711.2|199586.2|199713.4|199588.4|199706|199581|4
1729560550000|2024-10-22 01:29:10|199711.4|199586.4|199711.4|199586.4|199711.4|199586.4|199711.4|199586.4|1
1729560560000|2024-10-22 01:29:20|199711.7|199586.7|199711.7|199586.7|199711.7|199586.7|199711.7|199586.7|1
1729560570000|2024-10-22 01:29:30|199735|199560|199735|199560|199735|199560|199735|199560|1
1729560580000|2024-10-22 01:29:40|199737|199561|199710.3|199585.3|199737|199585.8|199705.5|199561|4
1729560600000|2024-10-22 01:30:00|199710.5|199585.5|199686.1|199561.1|199710.5|199585.5|199681.4|199556.4|16
1729560610000|2024-10-22 01:30:10|199685.6|199560.6|199685|199560|199685.6|199560.6|199685|199560|3
1729560620000|2024-10-22 01:30:20|199685.7|199560.7|199687.6|199562.6|199687.6|199562.6|199685|199560|5
1729560630000|2024-10-22 01:30:30|199683.8|199558.8|199669.6|199544.6|199683.8|199558.8|199668.6|199543.6|7
1729560640000|2024-10-22 01:30:40|199669.5|199544.5|199669.5|199544.5|199669.5|199544.5|199669.5|199544.5|1
1729560650000|2024-10-22 01:30:50|199669.6|199544.6|199669.9|199544.9|199670|199545|199665.7|199540.7|9
1729560660000|2024-10-22 01:31:00|199669.5|199544.5|199669.9|199544.9|199670|199545|199669.5|199544.5|3
1729560670000|2024-10-22 01:31:10|199670.4|199545.4|199678.9|199553.9|199678.9|199553.9|199670.4|199545.4|5
1729560680000|2024-10-22 01:31:20|199678.8|199553.8|199678.6|199553.6|199679.4|199554.4|199678.3|199553.3|4
1729560690000|2024-10-22 01:31:30|199679.1|199554.1|199692.9|199567.9|199693.4|199568.4|199679.1|199554.1|7
1729560700000|2024-10-22 01:31:40|199692.4|199567.4|199692.2|199567.2|199692.7|199567.7|199691.6|199566.6|11
1729560710000|2024-10-22 01:31:50|199691.7|199566.7|199694.9|199569.9|199695.4|199570.4|199691.7|199566.7|5
1729560720000|2024-10-22 01:32:00|199695.4|199570.4|199696.6|199571.6|199697|199572|199695.4|199570.4|3
1729560730000|2024-10-22 01:32:10|199696.4|199571.4|199696.4|199571.4|199696.4|199571.4|199696.4|199571.4|1
1729560740000|2024-10-22 01:32:20|199724|199549|199724|199549|199724|199549|199724|199549|1
1729560750000|2024-10-22 01:32:30|199722|199548|199687|199562|199724|199562|199687|199548|4
1729560760000|2024-10-22 01:32:40|199687.5|199562.5|199685.2|199560.2|199687.5|199562.5|199685.2|199560.2|7
1729560770000|2024-10-22 01:32:50|199691.4|199566.4|199680.2|199555.2|199691.4|199566.4|199678.7|199553.7|15
1729560780000|2024-10-22 01:33:00|199678.7|199553.7|199679.2|199554.2|199679.8|199554.8|199678.7|199553.7|6
1729560790000|2024-10-22 01:33:10|199679.9|199554.9|199680|199555|199680.7|199555.7|199679|199554|5
1729560800000|2024-10-22 01:33:20|199680.5|199555.5|199667.9|199542.9|199710|199555.5|199667.3|199523|7
1729560810000|2024-10-22 01:33:30|199667.5|199542.5|199668|199543|199668|199543|199667.2|199542.2|5
1729560820000|2024-10-22 01:33:40|199668.5|199543.5|199654.2|199529.2|199669|199544|199653.2|199528.2|9
1729560830000|2024-10-22 01:33:50|199654.1|199529.1|199654.7|199529.7|199654.7|199529.7|199652.4|199527.4|8
1729560840000|2024-10-22 01:34:00|199654.6|199529.6|199654.7|199529.7|199654.9|199529.9|199654.2|199529.2|7
1729560850000|2024-10-22 01:34:10|199654.4|199529.4|199654.6|199529.6|199654.6|199529.6|199654.4|199529.4|2
1729560860000|2024-10-22 01:34:20|199675|199500|199679|199505|199679|199505|199675|199500|4
1729560870000|2024-10-22 01:34:30|199681|199506|199678|199504|199682|199507|199678|199504|6
1729560880000|2024-10-22 01:34:40|199657.7|199532.7|199658|199533|199658.5|199533.5|199657.7|199532.7|8
1729560890000|2024-10-22 01:34:50|199658.5|199533.5|199656.4|199531.4|199659.2|199534.2|199656.4|199531.4|6
1729560900000|2024-10-22 01:35:00|199656.5|199531.5|199658|199533|199658.9|199533.9|199651.1|199526.1|8
1729560910000|2024-10-22 01:35:10|199657.6|199532.6|199657.9|199532.9|199658.4|199533.4|199657.4|199532.4|5
1729560920000|2024-10-22 01:35:20|199657.6|199532.6|199657|199532|199658.2|199533.2|199657|199532|4
1729560930000|2024-10-22 01:35:30|199656.7|199531.7|199681|199506|199681|199532|199656.7|199502|4
1729560940000|2024-10-22 01:35:40|199679|199505|199679|199505|199679|199505|199679|199505|1
1729560950000|2024-10-22 01:35:50|199681|199506|199686|199511|199687|199513|199681|199506|5
1729560960000|2024-10-22 01:36:00|199661|199536|199660.8|199535.8|199661|199536|199660.5|199535.5|3
1729560970000|2024-10-22 01:36:10|199665.4|199540.4|199667.9|199542.9|199667.9|199542.9|199665.4|199540.4|5
1729560980000|2024-10-22 01:36:20|199667.2|199542.2|199675.2|199550.2|199676.2|199551.2|199667.2|199542.2|9
1729560990000|2024-10-22 01:36:30|199675.7|199550.7|199676.3|199551.3|199676.7|199551.7|199675.7|199550.7|3
1729561000000|2024-10-22 01:36:40|199675.8|199550.8|199676.3|199551.3|199676.3|199551.3|199675.8|199550.8|2
1729561010000|2024-10-22 01:36:50|199702|199527|199673|199548|199702|199548|199672.7|199526|5
1729561020000|2024-10-22 01:37:00|199672.8|199547.8|199672.7|199547.7|199672.8|199547.8|199671.2|199546.2|5
1729561030000|2024-10-22 01:37:10|199671.5|199546.5|199671.7|199546.7|199672.7|199547.7|199670.8|199545.8|11
1729561040000|2024-10-22 01:37:20|199670.8|199545.8|199671.8|199546.8|199671.8|199546.8|199670.8|199545.8|2
1729561050000|2024-10-22 01:37:30|199695|199520|199658|199533|199701|199538|199658|199514|9
1729561060000|2024-10-22 01:37:40|199649.5|199524.5|199638.6|199513.6|199649.5|199524.5|199637.5|199512.5|14
1729561070000|2024-10-22 01:37:50|199638.4|199513.4|199643.8|199518.8|199648.3|199523.3|199638.4|199513.4|7
1729561080000|2024-10-22 01:38:00|199650|199525|199646.1|199521.1|199651|199526|199646.1|199521.1|5
1729561090000|2024-10-22 01:38:10|199645.5|199520.5|199645.1|199520.1|199645.5|199520.5|199645.1|199520.1|2
1729561100000|2024-10-22 01:38:20|199645.4|199520.4|199645.4|199520.4|199645.4|199520.4|199645.4|199520.4|1
1729561110000|2024-10-22 01:38:30|199645.2|199520.2|199645.1|199520.1|199650|199525|199644.7|199519.7|6
1729561120000|2024-10-22 01:38:40|199644.7|199519.7|199644.7|199519.7|199644.7|199519.7|199644.7|199519.7|1
1729561130000|2024-10-22 01:38:50|199644.2|199519.2|199642.1|199517.1|199644.2|199519.2|199641.7|199516.7|6
1729561140000|2024-10-22 01:39:00|199642.4|199517.4|199645.5|199520.5|199686|199524.9|199642.4|199481|6
1729561150000|2024-10-22 01:39:10|199645.1|199520.1|199651|199526|199659.6|199534.6|199645|199520|10
1729561160000|2024-10-22 01:39:20|199646.8|199521.8|199632.7|199507.7|199646.8|199521.8|199632.6|199507.6|11
1729561170000|2024-10-22 01:39:30|199632.6|199507.6|199633.2|199508.2|199633.6|199508.6|199632.6|199507.6|4
1729561180000|2024-10-22 01:39:40|199633.7|199508.7|199635.1|199510.1|199635.1|199510.1|199633.7|199508.7|5
1729561190000|2024-10-22 01:39:50|199638.8|199513.8|199616.3|199491.3|199657.9|199532.9|199605.4|199480.4|21
1729561200000|2024-10-22 01:40:00|199616.2|199491.2|199609|199484|199619.7|199494.7|199609|199484|13
1729561210000|2024-10-22 01:40:10|199609.7|199484.7|199606.7|199481.7|199610.2|199485.2|199606.4|199481.4|8
1729561220000|2024-10-22 01:40:20|199607.2|199482.2|199611.1|199486.1|199612.3|199487.3|199607.2|199482.2|7
1729561230000|2024-10-22 01:40:30|199611.4|199486.4|199611.1|199486.1|199611.4|199486.4|199610.8|199485.8|3
1729561240000|2024-10-22 01:40:40|199611.9|199486.9|199607.9|199482.9|199611.9|199486.9|199606.1|199481.1|7
1729561250000|2024-10-22 01:40:50|199608.1|199483.1|199615.6|199490.6|199615.6|199490.6|199608.1|199483.1|9
1729561260000|2024-10-22 01:41:00|199615.4|199490.4|199630|199505|199630|199505|199615.4|199490.4|12
1729561270000|2024-10-22 01:41:10|199628.7|199503.7|199630.8|199505.8|199632|199507|199625.2|199500.2|12
1729561280000|2024-10-22 01:41:20|199631|199506|199630|199505|199631|199506|199629.8|199504.8|4
1729561290000|2024-10-22 01:41:30|199628.3|199503.3|199620.3|199495.3|199628.3|199503.3|199620.3|199495.3|7
1729561310000|2024-10-22 01:41:50|199621.3|199496.3|199619.3|199494.3|199626.9|199501.9|199619.3|199494.3|8
1729561320000|2024-10-22 01:42:00|199623.4|199498.4|199623.7|199498.7|199624.2|199499.2|199623.4|199498.4|4
1729561330000|2024-10-22 01:42:10|199624|199499|199622.7|199497.7|199624|199499|199622.4|199497.4|5
1729561340000|2024-10-22 01:42:20|199622.2|199497.2|199621.9|199496.9|199622.2|199497.2|199621.9|199496.9|2
1729561350000|2024-10-22 01:42:30|199653|199459|199620.8|199495.8|199653|199495.8|199608.5|199458|18
1729561360000|2024-10-22 01:42:40|199622|199497|199623.7|199498.7|199623.7|199498.7|199616.2|199491.2|19
1729561370000|2024-10-22 01:42:50|199623|199498|199623.9|199498.9|199623.9|199498.9|199623|199498|5
1729561380000|2024-10-22 01:43:00|199623.4|199498.4|199620.1|199495.1|199632.3|199507.3|199620.1|199495.1|12
1729561390000|2024-10-22 01:43:10|199624.3|199499.3|199625.6|199500.6|199629.2|199504.2|199623.6|199498.6|9
1729561400000|2024-10-22 01:43:20|199626.1|199501.1|199624.2|199499.2|199626.1|199501.1|199619.3|199494.3|7
1729561410000|2024-10-22 01:43:30|199622.8|199497.8|199623.7|199498.7|199623.7|199498.7|199622.8|199497.8|2
1729561420000|2024-10-22 01:43:40|199624.2|199499.2|199619.7|199494.7|199624.2|199499.2|199611.1|199486.1|6
1729561430000|2024-10-22 01:43:50|199618.6|199493.6|199627.8|199502.8|199627.8|199502.8|199618.6|199493.6|7
1729561440000|2024-10-22 01:44:00|199622.8|199497.8|199618.8|199493.8|199628.8|199503.8|199618.8|199493.8|12
1729561460000|2024-10-22 01:44:20|199623.7|199498.7|199629|199504|199632.6|199507.6|199623.2|199498.2|11
1729561470000|2024-10-22 01:44:30|199629.6|199504.6|199630.2|199505.2|199630.6|199505.6|199629.6|199504.6|4
1729561490000|2024-10-22 01:44:50|199629.7|199504.7|199621.6|199496.6|199629.7|199504.7|199621.1|199496.1|11
1729561500000|2024-10-22 01:45:00|199626.1|199501.1|199649.2|199524.2|199649.8|199524.8|199626.1|199501.1|23
1729561510000|2024-10-22 01:45:10|199649.5|199524.5|199648.8|199523.8|199649.6|199524.6|199648.8|199523.8|7
1729561520000|2024-10-22 01:45:20|199652.3|199527.3|199654.8|199529.8|199654.8|199529.8|199651.7|199526.7|9
1729561540000|2024-10-22 01:45:40|199655.1|199530.1|199648.2|199523.2|199655.5|199530.5|199648.2|199523.2|5
1729561550000|2024-10-22 01:45:50|199648.8|199523.8|199654.4|199529.4|199654.4|199529.4|199648.8|199523.8|5
1729561560000|2024-10-22 01:46:00|199656|199531|199658.6|199533.6|199660|199535|199656|199531|6
1729561570000|2024-10-22 01:46:10|199658.3|199533.3|199658.3|199533.3|199658.3|199533.3|199658.3|199533.3|1
1729561580000|2024-10-22 01:46:20|199658.5|199533.5|199658.5|199533.5|199658.5|199533.5|199658.5|199533.5|1
1729561600000|2024-10-22 01:46:40|199694|199490|199696|199491|199696|199491|199694|199490|2
1729561610000|2024-10-22 01:46:50|199697|199493|199666.1|199541.1|199697|199542.3|199664|199493|7
1729561620000|2024-10-22 01:47:00|199665.7|199540.7|199666.1|199541.1|199667|199542|199665.3|199540.3|6
1729561630000|2024-10-22 01:47:10|199665.3|199540.3|199665.3|199540.3|199666.1|199541.1|199665.3|199540.3|3
1729561640000|2024-10-22 01:47:20|199665|199540|199658.7|199533.7|199665|199540|199658.7|199533.7|7
1729561650000|2024-10-22 01:47:30|199660.3|199535.3|199659|199534|199660.3|199535.3|199658.5|199533.5|4
1729561660000|2024-10-22 01:47:40|199657.2|199532.2|199642.6|199517.6|199657.2|199532.2|199641.4|199516.4|8
1729561670000|2024-10-22 01:47:50|199646.6|199521.6|199647.9|199522.9|199647.9|199522.9|199642.5|199517.5|6
1729561680000|2024-10-22 01:48:00|199646.7|199521.7|199639.3|199514.3|199646.7|199521.7|199636.5|199511.5|15
1729561690000|2024-10-22 01:48:10|199639|199514|199640.2|199515.2|199640.3|199515.3|199639|199514|4
1729561700000|2024-10-22 01:48:20|199638.5|199513.5|199646.4|199521.4|199651|199526|199637.6|199512.6|9
1729561710000|2024-10-22 01:48:30|199646.1|199521.1|199647|199522|199647|199522|199646.1|199521.1|5
1729561720000|2024-10-22 01:48:40|199646.3|199521.3|199646.3|199521.3|199646.3|199521.3|199646.3|199521.3|1
1729561730000|2024-10-22 01:48:50|199649.7|199524.7|199652.5|199527.5|199652.5|199527.5|199649.7|199524.7|5
1729561740000|2024-10-22 01:49:00|199653|199528|199667.1|199542.1|199667.1|199542.1|199653|199528|6
1729561750000|2024-10-22 01:49:10|199668|199543|199663.6|199538.6|199668|199543|199663.4|199538.4|8
1729561760000|2024-10-22 01:49:20|199663.8|199538.8|199664|199539|199664.5|199539.5|199663.8|199538.8|4
1729561770000|2024-10-22 01:49:30|199663.6|199538.6|199662.3|199537.3|199663.6|199538.6|199662.3|199537.3|7
1729561780000|2024-10-22 01:49:40|199704|199492|199708|199497|199710|199499|199704|199492|9
1729561790000|2024-10-22 01:49:50|199706|199496|199705|199496|199706|199496|199705|199496|2
1729561800000|2024-10-22 01:50:00|199704|199536.5|199661.2|199536.2|199704|199537|199661.2|199536.2|4
1729561820000|2024-10-22 01:50:20|199661.5|199536.5|199661.5|199536.5|199661.5|199536.5|199661.5|199536.5|1
1729561830000|2024-10-22 01:50:30|199661.3|199536.3|199705|199497|199705|199536.3|199661.3|199497|2
1729561840000|2024-10-22 01:50:40|199703|199496|199620.2|199495.2|199703|199496|199605.6|199480.6|9
1729561850000|2024-10-22 01:50:50|199620|199495|199617.9|199492.9|199620|199495|199617.9|199492.9|3
1729561860000|2024-10-22 01:51:00|199617.4|199492.4|199618.8|199493.8|199618.8|199493.8|199617.4|199492.4|6
1729561870000|2024-10-22 01:51:10|199618.2|199493.2|199614.7|199489.7|199654|199493.7|199613|199449|19
1729561880000|2024-10-22 01:51:20|199615.2|199490.2|199615.2|199490.2|199615.7|199490.7|199613.7|199488.7|14
1729561890000|2024-10-22 01:51:30|199614.7|199489.7|199615.9|199490.9|199617.1|199492.1|199614.2|199489.2|15
1729561900000|2024-10-22 01:51:40|199615.1|199490.1|199620.8|199495.8|199654|199497|199614.9|199455|15
1729561910000|2024-10-22 01:51:50|199620.5|199495.5|199620.3|199495.3|199620.8|199495.8|199619.3|199494.3|10
1729561920000|2024-10-22 01:52:00|199620.8|199495.8|199619|199494|199621|199496|199618.8|199493.8|19
1729561930000|2024-10-22 01:52:10|199619.6|199494.6|199650|199459|199650|199495.5|199618.6|199455|13
1729561940000|2024-10-22 01:52:20|199644|199454|199648|199459|199648|199459|199644|199454|3
1729561950000|2024-10-22 01:52:30|199647|199458|199651|199466|199654|199466|199646|199458|5
1729561960000|2024-10-22 01:52:40|199616.9|199491.9|199613|199488|199616.9|199491.9|199606.4|199481.4|8
1729561970000|2024-10-22 01:52:50|199612.4|199487.4|199611.5|199486.5|199612.4|199487.4|199611.5|199486.5|3
1729561980000|2024-10-22 01:53:00|199615.6|199490.6|199622.9|199497.9|199623.9|199498.9|199615.6|199490.6|7
1729561990000|2024-10-22 01:53:10|199620.2|199495.2|199612.5|199487.5|199620.2|199495.2|199611.9|199486.9|7
1729562000000|2024-10-22 01:53:20|199612.8|199487.8|199614|199489|199614|199489|199612.8|199487.8|4
1729562010000|2024-10-22 01:53:30|199614.5|199489.5|199612.7|199487.7|199614.5|199489.5|199612.7|199487.7|5
1729562020000|2024-10-22 01:53:40|199612.8|199487.8|199645|199449|199646|199489|199612.8|199449|7
1729562030000|2024-10-22 01:53:50|199644|199448|199642|199446|199644|199448|199642|199446|2
1729562040000|2024-10-22 01:54:00|199644|199447|199613.2|199488.2|199650|199488.2|199613.2|199447|9
1729562050000|2024-10-22 01:54:10|199613|199488|199611.3|199486.3|199613|199488|199604.3|199479.3|7
1729562060000|2024-10-22 01:54:20|199612.1|199487.1|199611.4|199486.4|199612.1|199487.1|199610.9|199485.9|4
1729562070000|2024-10-22 01:54:30|199610.9|199485.9|199610.9|199485.9|199610.9|199485.9|199610.9|199485.9|1
1729562080000|2024-10-22 01:54:40|199611.1|199486.1|199644|199449|199646|199487.8|199611.1|199449|7
1729562090000|2024-10-22 01:54:50|199641|199445|199641|199445|199641|199445|199640|199445|3
1729562100000|2024-10-22 01:55:00|199642|199447|199643|199447|199643|199447|199642|199447|2
1729562110000|2024-10-22 01:55:10|199641|199446|199611.5|199486.5|199641|199486.5|199610.7|199445|7
1729562120000|2024-10-22 01:55:20|199610.3|199485.3|199610.3|199485.3|199610.3|199485.3|199610.3|199485.3|1
1729562140000|2024-10-22 01:55:40|199610.8|199485.8|199640|199445|199640|199485.8|199610.8|199445|2
1729562150000|2024-10-22 01:55:50|199642|199447|199642|199447|199642|199447|199642|199447|1
1729562160000|2024-10-22 01:56:00|199612.8|199487.8|199613.1|199488.1|199613.1|199488.1|199612.8|199487.8|2
1729562170000|2024-10-22 01:56:10|199613.3|199488.3|199612.8|199487.8|199613.3|199488.3|199612.8|199487.8|2
1729562180000|2024-10-22 01:56:20|199613.3|199488.3|199613.1|199488.1|199613.3|199488.3|199613.1|199488.1|2
1729562200000|2024-10-22 01:56:40|199642|199447|199644|199448|199644|199448|199642|199447|2
1729562210000|2024-10-22 01:56:50|199642|199447|199643|199447|199643|199447|199642|199447|2
1729562220000|2024-10-22 01:57:00|199642|199487.3|199612.3|199487.3|199642|199487.3|199612.3|199487.3|2
1729562230000|2024-10-22 01:57:10|199612.6|199487.6|199612.6|199487.6|199612.6|199487.6|199612.6|199487.6|1
1729562240000|2024-10-22 01:57:20|199612.3|199487.3|199612.8|199487.8|199612.8|199487.8|199612.3|199487.3|2
1729562250000|2024-10-22 01:57:30|199645|199449|199643|199448|199645|199449|199643|199448|2
1729562260000|2024-10-22 01:57:40|199644|199480.8|199590|199465|199644|199486.4|199582.3|199457.3|8
1729562270000|2024-10-22 01:57:50|199590.9|199465.9|199591.2|199466.2|199591.4|199466.4|199590.9|199465.9|3
1729562280000|2024-10-22 01:58:00|199590.7|199465.7|199596.8|199471.8|199597|199472|199589.6|199464.6|11
1729562290000|2024-10-22 01:58:10|199596|199471|199593|199468|199597.1|199472.1|199592.8|199467.8|14
1729562300000|2024-10-22 01:58:20|199591.7|199466.7|199587.1|199462.1|199593.3|199468.3|199587.1|199462.1|5
1729562310000|2024-10-22 01:58:30|199588.4|199463.4|199593.3|199468.3|199595|199470|199587.9|199462.9|14
1729562330000|2024-10-22 01:58:50|199593.4|199468.4|199594.3|199469.3|199594.3|199469.3|199593.4|199468.4|2
1729562340000|2024-10-22 01:59:00|199620|199433|199620|199433|199620|199433|199620|199433|1
1729562360000|2024-10-22 01:59:20|199618|199434|199620|199434|199620|199434|199618|199434|2
1729562370000|2024-10-22 01:59:30|199593.3|199468.3|199604.2|199479.2|199604.2|199479.2|199592.7|199467.7|9
1729562380000|2024-10-22 01:59:40|199606|199481|199613.3|199488.3|199617.1|199492.1|199605.7|199480.7|7
1729562390000|2024-10-22 01:59:50|199606|199481|199612.8|199487.8|199613.3|199488.3|199606|199481|4
1729562400000|2024-10-22 02:00:00|199612.5|199487.5|199617.2|199492.2|199621.2|199496.2|199612.5|199487.5|11
1729562410000|2024-10-22 02:00:10|199617.7|199492.7|199607.3|199482.3|199617.8|199492.8|199598.5|199473.5|9
1729562420000|2024-10-22 02:00:20|199606.5|199481.5|199598.5|199473.5|199606.5|199481.5|199597.6|199472.6|12
1729562430000|2024-10-22 02:00:30|199599.6|199474.6|199604.8|199479.8|199607.4|199482.4|199596.7|199471.7|9
1729562440000|2024-10-22 02:00:40|199604.2|199479.2|199604.5|199479.5|199604.5|199479.5|199603.8|199478.8|3
1729562450000|2024-10-22 02:00:50|199603.2|199478.2|199603.6|199478.6|199607.9|199482.9|199594.5|199469.5|19
1729562460000|2024-10-22 02:01:00|199597.7|199472.7|199591.3|199466.3|199601.2|199476.2|199590.2|199465.2|22
1729562470000|2024-10-22 02:01:10|199590.8|199465.8|199592.7|199467.7|199592.7|199467.7|199590.1|199465.1|14
1729562480000|2024-10-22 02:01:20|199593.4|199468.4|199593.9|199468.9|199594.2|199469.2|199592.2|199467.2|18
1729562490000|2024-10-22 02:01:30|199593.6|199468.6|199572.4|199447.4|199593.6|199468.6|199571.9|199446.9|12
1729562500000|2024-10-22 02:01:40|199577.6|199452.6|199577.3|199452.3|199577.6|199452.6|199576|199451|8
1729562510000|2024-10-22 02:01:50|199577.2|199452.2|199577.2|199452.2|199577.8|199452.8|199576.6|199451.6|8
1729562520000|2024-10-22 02:02:00|199577.7|199452.7|199577.5|199452.5|199577.7|199452.7|199576.1|199451.1|9
1729562530000|2024-10-22 02:02:10|199599|199420|199594|199417|199602|199423|199594|199417|7
1729562540000|2024-10-22 02:02:20|199596|199419|199574.7|199449.7|199600|199449.7|199568.3|199417|15
1729562550000|2024-10-22 02:02:30|199575|199450|199574.4|199449.4|199575|199450|199574.2|199449.2|3
1729562560000|2024-10-22 02:02:40|199573.7|199448.7|199573.2|199448.2|199574.2|199449.2|199573.2|199448.2|7
1729562570000|2024-10-22 02:02:50|199574.2|199449.2|199571.3|199446.3|199574.2|199449.2|199570.5|199445.5|5
1729562580000|2024-10-22 02:03:00|199570.7|199445.7|199571.5|199446.5|199572.3|199447.3|199570.7|199445.7|7
1729562590000|2024-10-22 02:03:10|199572|199447|199572.4|199447.4|199573.3|199448.3|199564.9|199439.9|11
1729562600000|2024-10-22 02:03:20|199572.5|199447.5|199572.5|199447.5|199572.5|199447.5|199572.5|199447.5|1
1729562610000|2024-10-22 02:03:30|199572.9|199447.9|199572.9|199447.9|199572.9|199447.9|199572.9|199447.9|1
1729562620000|2024-10-22 02:03:40|199572.4|199447.4|199572.4|199447.4|199572.4|199447.4|199572.4|199447.4|1
1729562630000|2024-10-22 02:03:50|199598|199423|199598|199423|199598|199423|199598|199423|1
1729562640000|2024-10-22 02:04:00|199574.2|199449.2|199573|199448|199574.2|199449.2|199573|199448|2
1729562650000|2024-10-22 02:04:10|199572.6|199447.6|199574.5|199449.5|199574.5|199449.5|199572.6|199447.6|4
1729562660000|2024-10-22 02:04:20|199568|199443|199574|199449|199574.2|199449.2|199568|199443|4
1729562670000|2024-10-22 02:04:30|199574.5|199449.5|199573|199448|199574.5|199449.5|199573|199448|3
1729562680000|2024-10-22 02:04:40|199573.6|199448.6|199573.2|199448.2|199574.3|199449.3|199573.2|199448.2|5
1729562690000|2024-10-22 02:04:50|199567|199442|199573.6|199448.6|199573.6|199448.6|199567|199442|3
1729562700000|2024-10-22 02:05:00|199574.5|199449.5|199573.3|199448.3|199574.5|199449.5|199573|199448|6
1729562710000|2024-10-22 02:05:10|199573.2|199448.2|199573.3|199448.3|199573.3|199448.3|199572.3|199447.3|3
1729562720000|2024-10-22 02:05:20|199597|199422|199595|199421|199597|199422|199595|199421|2
1729562730000|2024-10-22 02:05:30|199594|199420|199595|199420|199595|199420|199593|199419|3
1729562740000|2024-10-22 02:05:40|199596|199421|199573.8|199448.8|199596|199448.8|199573.8|199421|2
1729562760000|2024-10-22 02:06:00|199573.2|199448.2|199573.8|199448.8|199573.8|199448.8|199572.9|199447.9|3
1729562770000|2024-10-22 02:06:10|199575.1|199450.1|199575.1|199450.1|199575.1|199450.1|199575.1|199450.1|1
1729562780000|2024-10-22 02:06:20|199598|199424|199596|199421|199600|199425|199594|199420|4
1729562790000|2024-10-22 02:06:30|199595|199422|199597|199422|199597|199422|199595|199421|4
1729562800000|2024-10-22 02:06:40|199595|199420|199572.6|199447.6|199595|199448.6|199565.9|199420|10
1729562810000|2024-10-22 02:06:50|199571.6|199446.6|199572.6|199447.6|199572.9|199447.9|199571.6|199446.6|7
1729562820000|2024-10-22 02:07:00|199573.1|199448.1|199574.2|199449.2|199574.8|199449.8|199573.1|199448.1|4
1729562830000|2024-10-22 02:07:10|199573.6|199448.6|199573.6|199448.6|199574.4|199449.4|199572.9|199447.9|6
1729562840000|2024-10-22 02:07:20|199592|199418|199599|199424|199601|199426|199592|199418|7
1729562850000|2024-10-22 02:07:30|199597|199423|199600|199426|199600|199426|199597|199423|3
1729562860000|2024-10-22 02:07:40|199599|199425|199575.5|199450.5|199599|199450.5|199575.2|199425|4
1729562870000|2024-10-22 02:07:50|199575.2|199450.2|199574.5|199449.5|199575.7|199450.7|199574.5|199449.5|5
1729562880000|2024-10-22 02:08:00|199575|199450|199575|199450|199575|199450|199575|199450|1
1729562890000|2024-10-22 02:08:10|199574.2|199449.2|199593|199419|199593|199449.2|199574|199419|3
1729562900000|2024-10-22 02:08:20|199594|199418|199594|199420|199594|199420|199593|199418|3
1729562910000|2024-10-22 02:08:30|199593|199418|199571.6|199446.6|199593|199446.6|199565.5|199418|10
1729562920000|2024-10-22 02:08:40|199570.6|199445.6|199571.8|199446.8|199573|199448|199570.6|199445.6|7
1729562930000|2024-10-22 02:08:50|199572.5|199447.5|199574.5|199449.5|199575|199450|199572.5|199447.5|5
1729562940000|2024-10-22 02:09:00|199575|199450|199574|199449|199575|199450|199573.5|199448.5|4
1729562950000|2024-10-22 02:09:10|199597|199422|199597|199422|199597|199422|199597|199422|1
1729562970000|2024-10-22 02:09:30|199595|199421|199595|199420|199595|199421|199593|199419|4
1729562980000|2024-10-22 02:09:40|199573.7|199448.7|199574|199449|199574|199449|199573.7|199448.7|4
1729562990000|2024-10-22 02:09:50|199574.4|199449.4|199574.4|199449.4|199574.4|199449.4|199574.4|199449.4|1
1729563010000|2024-10-22 02:10:10|199595|199421|199595|199421|199595|199421|199595|199421|1
1729563020000|2024-10-22 02:10:20|199567|199442|199574|199449|199574.3|199449.3|199567|199442|6
1729563040000|2024-10-22 02:10:40|199574.1|199449.1|199573.8|199448.8|199574.1|199449.1|199573.8|199448.8|2
1729563050000|2024-10-22 02:10:50|199574.3|199449.3|199579.9|199454.9|199603|199454.9|199574.3|199422|4
1729563060000|2024-10-22 02:11:00|199579.4|199454.4|199574.6|199449.6|199579.4|199454.4|199568.8|199443.8|8
1729563070000|2024-10-22 02:11:10|199574.2|199449.2|199574.2|199449.2|199574.2|199449.2|199574.2|199449.2|1
1729563080000|2024-10-22 02:11:20|199574.6|199449.6|199574.6|199449.6|199574.6|199449.6|199574.6|199449.6|1
1729563090000|2024-10-22 02:11:30|199574|199449|199596|199421|199596|199449|199574|199420|3
1729563100000|2024-10-22 02:11:40|199594|199419|199573.8|199448.8|199598|199449.3|199573.8|199419|5
1729563110000|2024-10-22 02:11:50|199574.4|199449.4|199574.4|199449.4|199574.4|199449.4|199574.4|199449.4|1
1729563130000|2024-10-22 02:12:10|199574.8|199449.8|199574.6|199449.6|199574.8|199449.8|199567.9|199442.9|4
1729563140000|2024-10-22 02:12:20|199574.4|199449.4|199574.4|199449.4|199574.4|199449.4|199574.4|199449.4|1
1729563150000|2024-10-22 02:12:30|199574.1|199449.1|199575.6|199450.6|199575.6|199450.6|199573.8|199448.8|5
1729563160000|2024-10-22 02:12:40|199575.1|199450.1|199572.9|199447.9|199575.1|199450.1|199566.8|199441.8|5
1729563170000|2024-10-22 02:12:50|199573.4|199448.4|199573.4|199448.4|199573.4|199448.4|199573.4|199448.4|1
1729563180000|2024-10-22 02:13:00|199572.9|199447.9|199572.9|199447.9|199572.9|199447.9|199572.9|199447.9|1
1729563190000|2024-10-22 02:13:10|199573.4|199448.4|199578.9|199436|199578.9|199448.4|199570.8|199435|6
1729563200000|2024-10-22 02:13:20|199578.6|199435.7|199570.7|199429.5|199578.9|199436|199570.7|199429.5|3
1729563210000|2024-10-22 02:13:30|199570.3|199429.1|199576.7|199436.8|199577.4|199437.1|199570.3|199429.1|5
1729563220000|2024-10-22 02:13:40|199576.4|199436.5|199577.7|199437.5|199577.7|199437.5|199576.4|199436.1|4
1729563230000|2024-10-22 02:13:50|199577.1|199437.1|199577.7|199437.5|199578.4|199438.1|199576.4|199436.5|11
1729563240000|2024-10-22 02:14:00|199577.1|199437.1|199596|199421|199596|199437.1|199577.1|199420|3
1729563250000|2024-10-22 02:14:10|199598|199423|199594|199420|199598|199423|199594|199420|2
1729563260000|2024-10-22 02:14:20|199596|199421|199597|199423|199600|199425|199595|199420|7
1729563270000|2024-10-22 02:14:30|199578.5|199439.6|199578.1|199438.9|199579.1|199439.9|199577.8|199438.9|7
1729563280000|2024-10-22 02:14:40|199578.5|199439.3|199578.1|199438.9|199578.5|199439.3|199577.1|199438.3|10
1729563290000|2024-10-22 02:14:50|199585.2|199446|199577.9|199439|199587.9|199448.7|199577.9|199439|6
1729563300000|2024-10-22 02:15:00|199578.2|199438.7|199577.5|199438.7|199578.2|199438.7|199577.5|199438.7|2
1729563310000|2024-10-22 02:15:10|199578.5|199439.3|199578.5|199439.3|199578.5|199439.3|199578.5|199439.3|1
1729563330000|2024-10-22 02:15:30|199597|199423|199596|199422|199598|199423|199596|199422|3
1729563340000|2024-10-22 02:15:40|199590|199416|199578.3|199440.7|199592|199440.7|199578.3|199416|3
1729563350000|2024-10-22 02:15:50|199578.6|199441.1|199578.6|199441.1|199578.6|199441.1|199578.6|199441.1|1
1729563370000|2024-10-22 02:16:10|199578.9|199441.4|199578.9|199441.4|199578.9|199441.4|199578.9|199441.4|1
1729563380000|2024-10-22 02:16:20|199594|199420|199596|199421|199596|199421|199594|199420|2
1729563390000|2024-10-22 02:16:30|199594|199420|199596|199421|199596|199421|199594|199420|3
1729563400000|2024-10-22 02:16:40|199597|199422|199579.9|199442.5|199597|199442.5|199579.9|199422|2
1729563410000|2024-10-22 02:16:50|199572.9|199435.9|199572.6|199435.5|199572.9|199435.9|199572.6|199435.5|2
1729563420000|2024-10-22 02:17:00|199579.1|199442|199579.1|199442|199579.1|199442|199579.1|199442|1
1729563430000|2024-10-22 02:17:10|199579.5|199442.3|199579.1|199442.3|199579.8|199442.7|199579.1|199442.3|3
1729563440000|2024-10-22 02:17:20|199579.8|199442.7|199579.1|199442.3|199579.8|199442.7|199579.1|199442.3|2
1729563450000|2024-10-22 02:17:30|199596|199422|199596|199422|199596|199422|199596|199422|1
1729563460000|2024-10-22 02:17:40|199597|199421|199598|199423|199598|199423|199597|199421|3
1729563470000|2024-10-22 02:17:50|199601|199426|199581.7|199446.3|199602|199446.3|199580.7|199426|6
1729563480000|2024-10-22 02:18:00|199581.1|199445.9|199586.9|199452.2|199586.9|199452.2|199580.7|199445.6|4
1729563490000|2024-10-22 02:18:10|199587.9|199453.2|199587.3|199452.9|199588.6|199453.9|199587.3|199452.9|7
1729563500000|2024-10-22 02:18:20|199586.3|199451.9|199587.1|199452.5|199587.1|199452.8|199580.2|199445.5|9
1729563510000|2024-10-22 02:18:30|199585.8|199451.1|199586.1|199451.8|199586.5|199452.1|199585.1|199450.8|7
1729563520000|2024-10-22 02:18:40|199585.5|199451.1|199585.5|199451.1|199586.1|199451.8|199585.5|199451.1|3
1729563530000|2024-10-22 02:18:50|199602|199427|199599|199424|199602|199427|199599|199424|2
1729563540000|2024-10-22 02:19:00|199602|199427|199581.9|199455.6|199602|199455.9|199580.9|199427|9
1729563550000|2024-10-22 02:19:10|199582.6|199455.9|199582.3|199455.9|199582.9|199456.3|199581.9|199455.6|5
1729563560000|2024-10-22 02:19:20|199580.9|199454.3|199580.9|199454.3|199580.9|199454.3|199580.3|199453.6|3
1729563570000|2024-10-22 02:19:30|199580.3|199453.6|199578.2|199453.2|199600|199455.4|199578|199425|16
1729563580000|2024-10-22 02:19:40|199578.6|199453.6|199578.9|199453.9|199578.9|199453.9|199578.6|199453.6|2
1729563590000|2024-10-22 02:19:50|199578.2|199453.2|199577.9|199452.9|199578.6|199453.6|199577.7|199452.7|4
1729563600000|2024-10-22 02:20:00|199577.7|199452.7|199593|199419|199593|199452.7|199577.2|199419|3
1729563610000|2024-10-22 02:20:10|199595|199420|199600|199425|199600|199425|199594|199420|3
1729563620000|2024-10-22 02:20:20|199598|199423|199600|199425|199600|199425|199598|199423|2
1729563630000|2024-10-22 02:20:30|199580.5|199455.5|199580.5|199455.5|199580.5|199455.5|199580.5|199455.5|1
1729563640000|2024-10-22 02:20:40|199579.8|199454.8|199580.1|199455.1|199580.1|199455.1|199579.8|199454.8|2
1729563650000|2024-10-22 02:20:50|199580.5|199455.5|199579.9|199454.9|199580.5|199455.5|199579.9|199454.9|2
1729563660000|2024-10-22 02:21:00|199581.8|199456.8|199603|199428|199603|199458.5|199581.8|199428|4
1729563670000|2024-10-22 02:21:10|199605|199430|199605|199430|199605|199430|199605|199430|1
1729563680000|2024-10-22 02:21:20|199606|199431|199583.9|199458.9|199606|199458.9|199583|199431|4
1729563690000|2024-10-22 02:21:30|199582.7|199457.7|199582.7|199457.7|199583.5|199458.5|199582.5|199457.5|8
1729563700000|2024-10-22 02:21:40|199583.2|199458.2|199583|199458|199583.5|199458.5|199583|199458|3
1729563710000|2024-10-22 02:21:50|199582.7|199457.7|199583.3|199458.3|199583.3|199458.3|199582.7|199457.7|5
1729563720000|2024-10-22 02:22:00|199605|199430|199606|199432|199606|199432|199605|199430|3
1729563730000|2024-10-22 02:22:10|199605|199431|199604|199430|199606|199431|199604|199430|3
1729563740000|2024-10-22 02:22:20|199605|199431|199583.5|199458.5|199605|199458.7|199583.5|199431|3
1729563750000|2024-10-22 02:22:30|199583|199458|199583.7|199458.7|199583.7|199458.7|199583|199458|3
1729563760000|2024-10-22 02:22:40|199584.1|199459.1|199583.9|199458.9|199584.1|199459.1|199583.9|199458.9|2
1729563770000|2024-10-22 02:22:50|199584.1|199459.1|199583.5|199458.5|199584.1|199459.1|199583.5|199458.5|2
1729563780000|2024-10-22 02:23:00|199603|199429|199605|199430|199605|199430|199603|199429|2
1729563790000|2024-10-22 02:23:10|199606|199431|199606|199431|199606|199431|199606|199431|1
1729563800000|2024-10-22 02:23:20|199604|199430|199583.9|199458.9|199606|199459.5|199583.9|199430|6
1729563810000|2024-10-22 02:23:30|199583.6|199458.6|199583.6|199458.6|199583.6|199458.6|199583.6|199458.6|1
1729563820000|2024-10-22 02:23:40|199584.1|199459.1|199584.2|199459.2|199584.2|199459.2|199584.1|199459.1|2
1729563850000|2024-10-22 02:24:10|199583.5|199458.5|199581.7|199456.7|199583.5|199458.5|199580.2|199455.2|13
1729563860000|2024-10-22 02:24:20|199582.2|199457.2|199583.7|199458.7|199584|199459|199582|199457|8
1729563870000|2024-10-22 02:24:30|199583.2|199458.2|199583.2|199458.2|199583.2|199458.2|199583.2|199458.2|1
1729563890000|2024-10-22 02:24:50|199602|199427|199579.8|199454.8|199602|199458.3|199577.2|199427|18
1729563900000|2024-10-22 02:25:00|199581|199456|199580.7|199455.7|199581.4|199456.4|199579.5|199454.5|4
1729563910000|2024-10-22 02:25:10|199581|199456|199580.2|199455.2|199581|199456|199580.2|199455.2|3
1729563920000|2024-10-22 02:25:20|199582.2|199457.2|199581|199456|199582.2|199457.2|199580.4|199455.4|5
1729563930000|2024-10-22 02:25:30|199581.4|199456.4|199580.5|199455.5|199581.4|199456.4|199580.5|199455.5|3
1729563940000|2024-10-22 02:25:40|199579.7|199454.7|199581|199456|199581.7|199456.7|199579.7|199454.7|5
1729563950000|2024-10-22 02:25:50|199580.7|199455.7|199571.3|199446.3|199599|199455.7|199567|199424|15
1729563960000|2024-10-22 02:26:00|199570.8|199445.8|199571.3|199446.3|199571.3|199446.3|199570.8|199445.8|2
1729563970000|2024-10-22 02:26:10|199572|199447|199571.6|199446.6|199572|199447|199571.1|199446.1|3
1729563980000|2024-10-22 02:26:20|199571.3|199446.3|199591|199417|199591|199446.3|199571.3|199417|2
1729563990000|2024-10-22 02:26:30|199592|199418|199592|199418|199592|199418|199592|199418|1
1729564000000|2024-10-22 02:26:40|199594|199419|199592|199418|199594|199419|199592|199418|2
1729564010000|2024-10-22 02:26:50|199571.4|199446.4|199570.4|199445.4|199577.8|199452.8|199570.4|199445.4|7
1729564020000|2024-10-22 02:27:00|199569.9|199444.9|199576|199451|199576|199451|199569.9|199444.9|3
1729564030000|2024-10-22 02:27:10|199574.8|199449.8|199574.5|199449.5|199574.8|199449.8|199574.5|199449.5|2
1729564040000|2024-10-22 02:27:20|199574|199449|199575.2|199450.2|199575.2|199450.2|199568.5|199443.5|4
1729564060000|2024-10-22 02:27:40|199575.5|199450.5|199574.5|199449.5|199575.5|199450.5|199568.2|199443.2|4
1729564080000|2024-10-22 02:28:00|199575|199450|199575.6|199450.6|199575.6|199450.6|199575|199450|3
1729564090000|2024-10-22 02:28:10|199599|199424|199599|199424|199599|199424|199599|199424|1
1729564100000|2024-10-22 02:28:20|199600|199425|199575.5|199450.5|199600|199450.5|199568.8|199424|4
1729564110000|2024-10-22 02:28:30|199575.2|199450.2|199575.2|199450.2|199575.2|199450.2|199575.2|199450.2|1
1729564130000|2024-10-22 02:28:50|199568.6|199443.6|199575.2|199450.2|199575.2|199450.2|199568.6|199443.6|2
1729564140000|2024-10-22 02:29:00|199575.4|199450.4|199576.2|199451.2|199576.2|199451.2|199575.4|199450.4|2
1729564150000|2024-10-22 02:29:10|199575.7|199450.7|199571.1|199446.1|199581.4|199456.4|199571.1|199446.1|9
1729564160000|2024-10-22 02:29:20|199576.2|199451.2|199578.6|199453.6|199578.6|199453.6|199576.2|199451.2|6
1729564170000|2024-10-22 02:29:30|199581.1|199456.1|199579.2|199454.2|199581.1|199456.1|199578.4|199453.4|5
1729564180000|2024-10-22 02:29:40|199578.4|199453.4|199577.6|199452.6|199579.6|199454.6|199577.6|199452.6|4
1729564190000|2024-10-22 02:29:50|199577.2|199452.2|199577|199452|199577.2|199452.2|199567.6|199442.6|7
1729564200000|2024-10-22 02:30:00|199576|199451|199573.3|199448.3|199576.2|199451.2|199573.3|199448.3|5
1729564210000|2024-10-22 02:30:10|199574|199449|199572.8|199447.8|199574|199449|199572.8|199447.8|2
1729564220000|2024-10-22 02:30:20|199573.3|199448.3|199572.8|199447.8|199573.6|199448.6|199572.8|199447.8|6
1729564230000|2024-10-22 02:30:30|199573.3|199448.3|199592|199418|199594|199448.3|199573.3|199418|3
1729564240000|2024-10-22 02:30:40|199594|199419|199592|199418|199594|199419|199592|199418|2
1729564250000|2024-10-22 02:30:50|199595|199421|199596|199422|199599|199424|199595|199421|7
1729564260000|2024-10-22 02:31:00|199575.6|199450.6|199576.1|199451.1|199576.1|199451.1|199575.6|199450.6|2
1729564270000|2024-10-22 02:31:10|199576.2|199451.2|199574.6|199449.6|199576.2|199451.2|199568.7|199443.7|7
1729564280000|2024-10-22 02:31:20|199573|199448|199576.4|199451.4|199576.4|199451.4|199573|199448|3
1729564290000|2024-10-22 02:31:30|199576.9|199451.9|199575.9|199450.9|199576.9|199451.9|199575.9|199450.9|3
1729564300000|2024-10-22 02:31:40|199576.9|199451.9|199576.1|199451.1|199576.9|199451.9|199569.4|199444.4|5
1729564310000|2024-10-22 02:31:50|199574.9|199449.9|199575.1|199450.1|199575.1|199450.1|199574.9|199449.9|2
1729564320000|2024-10-22 02:32:00|199576.4|199451.4|199576.6|199451.6|199576.6|199451.6|199576.3|199451.3|3
1729564330000|2024-10-22 02:32:10|199574.8|199449.8|199573|199448|199574.8|199449.8|199565.9|199440.9|3
1729564340000|2024-10-22 02:32:20|199572.5|199447.5|199573.4|199448.4|199573.4|199448.4|199572.5|199447.5|3
1729564350000|2024-10-22 02:32:30|199574|199449|199574.2|199449.2|199574.2|199449.2|199574|199449|2
1729564370000|2024-10-22 02:32:50|199596|199421|199594|199420|199596|199421|199594|199420|2
1729564380000|2024-10-22 02:33:00|199598|199423|199596|199422|199598|199424|199596|199422|3
1729564390000|2024-10-22 02:33:10|199573.8|199448.8|199573.8|199448.8|199574.3|199449.3|199573.4|199448.4|4
1729564400000|2024-10-22 02:33:20|199574.4|199449.4|199535.6|199410.6|199574.4|199449.4|199524.2|199399.2|12
1729564410000|2024-10-22 02:33:30|199556.2|199431.2|199557.6|199432.6|199567|199442|199556.2|199431.2|10
1729564420000|2024-10-22 02:33:40|199558.2|199433.2|199563|199438|199563.4|199438.4|199558.2|199433.2|7
1729564430000|2024-10-22 02:33:50|199563.6|199438.6|199562.6|199437.6|199563.6|199438.6|199562.6|199437.6|8
1729564440000|2024-10-22 02:34:00|199562|199437|199575.7|199450.7|199575.7|199450.7|199562|199437|6
1729564450000|2024-10-22 02:34:10|199575.2|199450.2|199618.4|199493.4|199618.4|199493.4|199574.6|199449.6|13
1729564460000|2024-10-22 02:34:20|199618.6|199493.6|199618.9|199493.9|199618.9|199493.9|199618.4|199493.4|5
1729564470000|2024-10-22 02:34:30|199619.2|199494.2|199619.1|199494.1|199619.4|199494.4|199618.9|199493.9|5
1729564480000|2024-10-22 02:34:40|199618.1|199493.1|199661|199458|199661|199493.9|199618.1|199456|5
1729564490000|2024-10-22 02:34:50||199459||199460||199460||199459|2
1729564500000|2024-10-22 02:35:00|199662|199462|199624|199499|199662|199500|199615.6|199462|12
1729564510000|2024-10-22 02:35:10|199624.3|199499.3|199622.4|199497.4|199626.3|199501.3|199618.8|199493.8|21
1729564520000|2024-10-22 02:35:20|199621.7|199496.7|199624.3|199499.3|199624.3|199499.3|199615.6|199490.6|17
1729564530000|2024-10-22 02:35:30|199620.6|199495.6|199618.1|199493.1|199627.1|199502.1|199614.4|199489.4|24
1729564540000|2024-10-22 02:35:40|199621.5|199496.5|199621.4|199496.4|199623.7|199498.7|199617.3|199492.3|16
1729564550000|2024-10-22 02:35:50|199615.2|199490.2|199617.1|199492.1|199623.4|199498.4|199615.2|199490.2|16
1729564560000|2024-10-22 02:36:00|199613.4|199488.4|199619.9|199494.9|199620.3|199495.3|199613.4|199488.4|17
1729564570000|2024-10-22 02:36:10|199620.9|199495.9|199615.9|199490.9|199622.2|199497.2|199615.4|199490.4|16
1729564580000|2024-10-22 02:36:20|199617.1|199492.1|199616.3|199491.3|199620.4|199495.4|199615.9|199490.9|7
1729564590000|2024-10-22 02:36:30|199616.2|199491.2|199608.2|199483.2|199616.3|199491.3|199604.8|199479.8|11
1729564600000|2024-10-22 02:36:40|199609.4|199484.4|199612.7|199487.7|199617.9|199492.9|199609.4|199484.4|11
1729564610000|2024-10-22 02:36:50|199612.8|199487.8|199613.2|199488.2|199613.3|199488.3|199612.1|199487.1|8
1729564620000|2024-10-22 02:37:00|199613.8|199488.8|199613|199488|199614.5|199489.5|199613|199488|6
1729564630000|2024-10-22 02:37:10|199664|199451|199666|199451|199666|199451|199664|199450|3
1729564640000|2024-10-22 02:37:20|199665|199450|199665|199449|199665|199450|199665|199449|2
1729564650000|2024-10-22 02:37:30|199664|199448|199610.8|199485.8|199665|199485.8|199610.8|199448|4
1729564660000|2024-10-22 02:37:40|199612.7|199487.7|199610.7|199485.7|199612.7|199487.7|199610.5|199485.5|5
1729564670000|2024-10-22 02:37:50|199611.1|199486.1|199611.1|199486.1|199611.1|199486.1|199611.1|199486.1|1
1729564680000|2024-10-22 02:38:00|199611.3|199486.3|199611.3|199486.3|199611.3|199486.3|199611.3|199486.3|1
1729564690000|2024-10-22 02:38:10|199666|199447|199664|199445|199666|199447|199664|199445|2
1729564700000|2024-10-22 02:38:20|199666|199446|199666|199446|199666|199446|199665|199445|3
1729564710000|2024-10-22 02:38:30|199670|199449|199609.1|199484.1|199670|199485.2|199609.1|199449|6
1729564720000|2024-10-22 02:38:40|199610.6|199485.6|199648.5|199523.5|199649.3|199524.3|199610.6|199485.6|8
1729564730000|2024-10-22 02:38:50|199649|199524|199649|199524|199649|199524|199649|199524|1
1729564740000|2024-10-22 02:39:00|199648.8|199523.8|199649|199524|199649|199524|199648.8|199523.8|2
1729564750000|2024-10-22 02:39:10|199645.1|199520.1|199645.2|199520.2|199645.2|199520.2|199645.1|199520.1|2
1729564760000|2024-10-22 02:39:20|199644.8|199519.8|199644.8|199519.8|199644.8|199519.8|199644.8|199519.8|1
1729564770000|2024-10-22 02:39:30|199643.9|199518.9|199641.4|199516.4|199646.8|199521.8|199637|199512|8
1729564780000|2024-10-22 02:39:40|199640.6|199515.6|199646.8|199521.8|199646.8|199521.8|199640.2|199515.2|4
1729564790000|2024-10-22 02:39:50|199647.2|199522.2|199643.4|199518.4|199647.2|199522.2|199643.2|199518.2|5
1729564800000|2024-10-22 02:40:00|199643.8|199518.8|199643.8|199518.8|199643.8|199518.8|199643.8|199518.8|1
1729564810000|2024-10-22 02:40:10|199644.3|199519.3|199637.9|199512.9|199644.3|199519.3|199636.4|199511.4|5
1729564820000|2024-10-22 02:40:20|199638|199513|199649|199524|199649.3|199524.3|199638|199513|3
1729564830000|2024-10-22 02:40:30|199644.1|199519.1|199644.6|199519.6|199644.6|199519.6|199644.1|199519.1|2
1729564840000|2024-10-22 02:40:40|199644.4|199519.4|199644.9|199519.9|199644.9|199519.9|199644.4|199519.4|2
1729564850000|2024-10-22 02:40:50|199643.7|199518.7|199643.3|199518.3|199643.7|199518.7|199643.3|199518.3|2
1729564860000|2024-10-22 02:41:00|199643.7|199518.7|199701|199470|199701|199518.7|199643.7|199469|3
1729564870000|2024-10-22 02:41:10|199699|199469|199698|199468|199700|199469|199698|199468|5
1729564880000|2024-10-22 02:41:20|199699|199519.1|199638.7|199513.7|199699|199519.1|199638.7|199513.7|5
1729564890000|2024-10-22 02:41:30|199637.7|199512.7|199637.4|199512.4|199637.7|199512.7|199637.4|199512.4|2
1729564900000|2024-10-22 02:41:40|199637.3|199512.3|199642.2|199517.2|199642.2|199517.2|199637.3|199512.3|3
1729564910000|2024-10-22 02:41:50|199641.9|199516.9|199641.1|199516.1|199641.9|199516.9|199641.1|199516.1|3
1729564920000|2024-10-22 02:42:00|199641.9|199516.9|199643.9|199518.6|199648.7|199523.3|199641.9|199516.9|6
1729564940000|2024-10-22 02:42:20|199648.9|199523.5|199645.1|199520.1|199649.9|199524.5|199645.1|199520.1|6
1729564950000|2024-10-22 02:42:30|199644.8|199519.8|199645.5|199520.1|199645.5|199520.1|199644.8|199519.8|3
1729564960000|2024-10-22 02:42:40|199644.8|199519.8|199645.5|199520.5|199646.1|199521.1|199644.8|199519.8|3
1729564970000|2024-10-22 02:42:50|199704|199472|199704|199472|199704|199472|199704|199472|1
1729564980000|2024-10-22 02:43:00|199639.6|199514.6|199642.7|199517.3|199642.7|199517.3|199638.9|199513.6|5
1729564990000|2024-10-22 02:43:10|199642.3||199642.3||199642.3||199642.3||1
1729565000000|2024-10-22 02:43:20|199642.7|199517.7|199642.7|199517.7|199642.7|199517.7|199642.7|199517.7|1
1729565010000|2024-10-22 02:43:30|199643.3|199518|199695|199464|199697|199518|199643.3|199464|3
1729565020000|2024-10-22 02:43:40|199697|199465|199696|199464|199697|199465|199696|199464|2
1729565030000|2024-10-22 02:43:50|199694|199463|199694|199463|199694|199463|199694|199463|1
1729565040000|2024-10-22 02:44:00|199642.1|199517.1|199649.3|199523.6|199649.6|199524.3|199642.1|199517.1|5
1729565050000|2024-10-22 02:44:10|199648.6|199523.3|199648.6|199523.3|199648.6|199523.3|199648.6|199523.3|1
1729565060000|2024-10-22 02:44:20|199644.7|199522.9|199644.7|199519|199644.7|199522.9|199644.7|199519|2
1729565070000|2024-10-22 02:44:30|199644.3|199519.3|199645.7|199520|199645.7|199520|199644.3|199519.3|3
1729565080000|2024-10-22 02:44:40|199645|199519.7|199645.7|199520|199645.7|199520|199645|199519.7|5
1729565090000|2024-10-22 02:44:50|199707|199474|199702|199470|199707|199474|199702|199470|2
1729565100000|2024-10-22 02:45:00|199703|199471|199649.4|199524.1|199703|199525.4|199648.7|199471|7
1729565110000|2024-10-22 02:45:10|199649.7|199524.4|199649.1|199523.7|199649.7|199524.4|199648.7|199523.4|4
1729565120000|2024-10-22 02:45:20|199649.4|199524.1|199649.1|199523.7|199649.4|199524.1|199649.1|199523.7|2
1729565130000|2024-10-22 02:45:30|199704|199472|199646.6|199520.6|199704|199521.3|199646.6|199470|4
1729565150000|2024-10-22 02:45:50|199646.3|199520.3|199645.7|199519.3|199647.6|199521.6|199640.5|199514.2|12
1729565160000|2024-10-22 02:46:00|199649.9|199519.7|199643.8|199517.8|199650.2|199523.9|199643.8|199517.8|9
1729565170000|2024-10-22 02:46:10|199644.8|199518.5|199644.5|199518.5|199644.8|199518.5|199644.5|199518.5|2
1729565190000|2024-10-22 02:46:30|199704|199470|199644.7|199519|199704|199519|199641|199470|6
1729565200000|2024-10-22 02:46:40|199645.7|199520|199646.3|199520.3|199646.3|199520.3|199645.3|199519.7|4
1729565210000|2024-10-22 02:46:50|199646|199520|199641.9|199516.2|199646|199520|199639.8|199514.1|8
1729565220000|2024-10-22 02:47:00|199641.5|199515.5|199641.5|199515.5|199642.9|199516.9|199640.9|199515.2|7
1729565230000|2024-10-22 02:47:10|199640.5|199514.9|199634.6|199509.6|199640.5|199514.9|199632.6|199507.6|6
1729565240000|2024-10-22 02:47:20|199634.4|199509.4|199633.3|199508.3|199634.4|199509.4|199632.4|199507.4|6
1729565250000|2024-10-22 02:47:30|199633.6|199508.6|199633.7|199508.7|199634.6|199509.6|199633.1|199508.1|8
1729565260000|2024-10-22 02:47:40|199634.6|199509.6|199682|199459|199682|199509.6|199633.9|199459|3
1729565270000|2024-10-22 02:47:50|199690|199466|199689|199465|199690|199466|199683|199460|8
1729565280000|2024-10-22 02:48:00|199639.3|199514.3|199642.9|199517.9|199646.7|199521.7|199639.3|199514.3|7
1729565300000|2024-10-22 02:48:20|199643.2|199518.2|199643.2|199518.2|199643.2|199518.2|199643.2|199518.2|1
1729565310000|2024-10-22 02:48:30|199694|199473|199695|199474|199695|199474|199694|199473|2
1729565320000|2024-10-22 02:48:40|199694||199694||199694||199694||1
1729565330000|2024-10-22 02:48:50|199641.9|199516.9|199641.9|199516.9|199641.9|199516.9|199641.9|199516.9|1
1729565340000|2024-10-22 02:49:00|199641.7|199516.7|199641.7|199516.7|199641.7|199516.7|199641.7|199516.7|1
1729565350000|2024-10-22 02:49:10|199642.5|199517.5|199642|199517|199642.5|199517.5|199642|199517|2
1729565360000|2024-10-22 02:49:20|199641.5|199516.5|199640.2|199515.2|199642|199517|199640.2|199515.2|5
1729565370000|2024-10-22 02:49:30|199689|199471|199690|199472|199692|199474|199689|199471|5
1729565380000|2024-10-22 02:49:40|199689|199471|199690|199471|199690|199471|199686|199468|3
1729565390000|2024-10-22 02:49:50|199638.8|199513.8|199641.1|199516.1|199641.3|199516.3|199638.8|199513.8|4
1729565400000|2024-10-22 02:50:00|199640.6|199515.6|199641.1|199516.1|199641.1|199516.1|199640.6|199515.6|5
1729565410000|2024-10-22 02:50:10|199639.8|199514.8|199639.1|199514.1|199640.5|199515.5|199638.8|199513.8|5
1729565420000|2024-10-22 02:50:20|199691|199473|199690|199471|199691|199473|199690|199471|2
1729565430000|2024-10-22 02:50:30|199688|199470|199689|199472|199691|199473|199688|199470|3
1729565440000|2024-10-22 02:50:40|199691|199473|199637.5|199512.5|199691|199512.5|199637.5|199468|5
1729565450000|2024-10-22 02:50:50|199637.2|199512.2|199637.2|199512.2|199637.2|199512.2|199637.2|199512.2|1
1729565480000|2024-10-22 02:51:20|199641.5|199516.5|199638.5|199513.5|199642.1|199517.1|199638.2|199513.2|5
1729565490000|2024-10-22 02:51:30|199639.4|199514.4|199639.7|199514.7|199639.7|199514.7|199639.4|199514.4|2
1729565500000|2024-10-22 02:51:40|199638.9|199513.9|199639.8|199514.8|199639.8|199514.8|199638.9|199513.9|6
1729565510000|2024-10-22 02:51:50|199638.2|199513.2|199644.4|199519.4|199644.4|199519.4|199638.2|199513.2|4
1729565520000|2024-10-22 02:52:00|199639.1|199514.1|199638.6|199513.6|199639.1|199514.1|199637.8|199512.8|5
1729565530000|2024-10-22 02:52:10|199644.6|199519.6|199641|199516|199644.6|199519.6|199640.2|199515.2|5
1729565540000|2024-10-22 02:52:20|199640.5|199515.5|199640.5|199515.5|199640.5|199515.5|199640.5|199515.5|1
1729565550000|2024-10-22 02:52:30|199641|199516|199642.7|199517.7|199642.7|199517.7|199641|199516|3
1729565560000|2024-10-22 02:52:40|199643.5|199518.5|199642.8|199517.8|199643.8|199518.8|199642.8|199517.8|5
1729565570000|2024-10-22 02:52:50|199643.2|199518.2|199643.2|199518.2|199643.2|199518.2|199643.2|199518.2|1
1729565580000|2024-10-22 02:53:00|199647.2|199522.2|199663.1|199538.1|199663.1|199538.1|199647.2|199522.2|9
1729565590000|2024-10-22 02:53:10|199662.9|199537.9|199665.8|199540.8|199666.8|199541.8|199662.9|199537.9|10
1729565600000|2024-10-22 02:53:20|199666|199541|199667.2|199542.2|199667.7|199542.7|199666|199541|4
1729565610000|2024-10-22 02:53:30|199663.5|199538.5|199661.7|199536.7|199663.5|199538.5|199661.7|199536.7|3
1729565620000|2024-10-22 02:53:40|199662|199537|199661.2|199536.2|199662|199537|199661.2|199536.2|3
1729565630000|2024-10-22 02:53:50|199661.4|199536.4|199665.7|199540.7|199666|199541|199661.3|199536.3|12
1729565640000|2024-10-22 02:54:00|199665.8|199540.8|199663.4|199538.4|199668.7|199543.7|199660.9|199535.9|14
1729565650000|2024-10-22 02:54:10|199663.1|199538.1|199662.9|199537.9|199663.1|199538.1|199654.6|199529.6|12
1729565660000|2024-10-22 02:54:20|199663.1|199538.1|199646.5|199521.5|199663.1|199538.1|199646.3|199521.3|7
1729565670000|2024-10-22 02:54:30|199647.6|199522.6|199647.3|199522.3|199647.7|199522.7|199647.2|199522.2|6
1729565680000|2024-10-22 02:54:40|199647.7|199522.7|199647.7|199522.7|199647.8|199522.8|199647.3|199522.3|5
1729565690000|2024-10-22 02:54:50|199647.3|199522.3|199650.6|199525.6|199700|199531.1|199647.1|199486|9
1729565700000|2024-10-22 02:55:00|199651.7|199526.7|199649.2|199524.2|199651.7|199526.7|199649|199524|6
1729565710000|2024-10-22 02:55:10|199648.2|199523.2|199649.2|199524.2|199650.6|199525.6|199648.2|199523.2|5
1729565720000|2024-10-22 02:55:20|199649.4|199524.4|199650.1|199525.1|199651.2|199526.2|199648.2|199523.2|7
1729565730000|2024-10-22 02:55:30|199702|199483|199703|199483|199703|199483|199702|199483|2
1729565740000|2024-10-22 02:55:40|199700|199481|199702|199482|199702|199482|199700|199481|2
1729565750000|2024-10-22 02:55:50|199706|199485|199649.8|199524.8|199706|199525.8|199649.8|199484|5
1729565790000|2024-10-22 02:56:30|199655.6|199530.6|199646.6|199521.6|199655.6|199530.6|199646.6|199521.6|2
1729565800000|2024-10-22 02:56:40|199649.6|199524.6|199646.7|199521.7|199649.6|199524.6|199643.6|199518.6|8
1729565810000|2024-10-22 02:56:50|199646.1|199521.1|199646.5|199521.5|199646.8|199521.8|199646.1|199521.1|3
1729565830000|2024-10-22 02:57:10|199646.3|199521.3|199698|199474|199698|199521.3|199646.3|199474|2
1729565840000|2024-10-22 02:57:20|199697|199473|199697|199473|199697|199473|199697|199473|1
1729565850000|2024-10-22 02:57:30|199698|199472|199698|199473|199698|199473|199696|199472|3
1729565860000|2024-10-22 02:57:40|199700|199475|199646.7|199521.7|199700|199521.7|199646|199475|4
1729565870000|2024-10-22 02:57:50|199647|199522|199646.7|199521.7|199647.4|199522.4|199646.7|199521.7|4
1729565880000|2024-10-22 02:58:00|199647.5|199522.5|199647.4|199522.4|199647.5|199522.5|199647.1|199522.1|4
1729565890000|2024-10-22 02:58:10|199645.1|199520.1|199645.1|199520.1|199645.1|199520.1|199644.6|199519.6|3
1729565900000|2024-10-22 02:58:20|199645.6|199520.6|199644.6|199519.6|199645.6|199520.6|199644.6|199519.6|3
1729565910000|2024-10-22 02:58:30|199645.3|199520.3|199644.6|199519.6|199645.3|199520.3|199644.6|199519.6|2
1729565920000|2024-10-22 02:58:40|199645.3|199520.3|199700|199475|199700|199520.3|199645.3|199475|2
1729565930000|2024-10-22 02:58:50|199698|199473|199646.1|199521.1|199698|199521.1|199646.1|199473|2
1729565950000|2024-10-22 02:59:10|199645.6|199520.6|199638.6|199513.6|199645.6|199520.6|199638.6|199513.6|4
1729565960000|2024-10-22 02:59:20|199635.7|199510.7|199633.2|199508.2|199635.7|199510.7|199632.7|199507.7|4
1729565970000|2024-10-22 02:59:30|199633.4|199508.4|199641.4|199516.4|199641.4|199516.4|199633.4|199508.4|3
1729565980000|2024-10-22 02:59:40|199637.9|199512.9|199637.2|199512.2|199637.9|199512.9|199637.2|199512.2|5
1729565990000|2024-10-22 02:59:50|199637.8|199512.8|199644.2|199519.2|199644.7|199519.7|199637.8|199512.8|5
1729566000000|2024-10-22 03:00:00|199645.4|199520.4|199637.2|199512.2|199645.4|199520.4|199636.6|199511.6|10
1729566010000|2024-10-22 03:00:10|199637.6|199512.6|199637.6|199512.6|199637.6|199512.6|199637.6|199512.6|1
1729566020000|2024-10-22 03:00:20|199637.4|199512.4|199641.9|199516.9|199644.2|199519.2|199637.4|199512.4|5
1729566050000|2024-10-22 03:00:50|199639.6|199514.6|199639.1|199514.1|199643.5|199518.5|199639.1|199514.1|5
1729566060000|2024-10-22 03:01:00|199644.8|199519.8|199648.7|199523.7|199652.2|199527.2|199644.8|199519.8|5
1729566070000|2024-10-22 03:01:10|199644.8|199519.8|199645.5|199520.5|199646.1|199521.1|199644.8|199519.8|3
1729566080000|2024-10-22 03:01:20|199645.1|199520.1|199645.1|199520.1|199645.1|199520.1|199645.1|199520.1|1
1729566110000|2024-10-22 03:01:50|199698|199479|199637.7|199512.7|199698|199517.2|199633.5|199479|6
1729566120000|2024-10-22 03:02:00|199638.2|199513.2|199638.5|199513.5|199638.5|199513.5|199638|199513|4
1729566130000|2024-10-22 03:02:10|199638.3|199513.3|199638.3|199513.3|199638.3|199513.3|199638.3|199513.3|1
1729566140000|2024-10-22 03:02:20|199689|199469|199689|199469|199689|199469|199689|199469|1
1729566150000|2024-10-22 03:02:30||199470||199470||199470||199470|1
1729566160000|2024-10-22 03:02:40|199638.3|199471|199638.3|199513.3|199638.3|199513.3|199638.3|199471|2
1729566170000|2024-10-22 03:02:50|199643.8|199518.8|199638.6|199513.6|199643.8|199518.8|199638.6|199513.6|5
1729566180000|2024-10-22 03:03:00|199639.1|199514.1|199638.9|199513.9|199639.4|199514.4|199638.9|199513.9|3
1729566190000|2024-10-22 03:03:10|199639.1|199514.1|199638.6|199513.6|199639.1|199514.1|199638.6|199513.6|2
1729566200000|2024-10-22 03:03:20|199691|199472|199691|199472|199691|199472|199691|199472|1
1729566210000|2024-10-22 03:03:30|199692|199473|199644.6|199519.6|199693|199520.1|199640.1|199473|7
1729566220000|2024-10-22 03:03:40|199642.3|199517.3|199641.8|199516.8|199642.3|199517.3|199641.7|199516.7|3
1729566230000|2024-10-22 03:03:50|199641.7|199516.7|199641.7|199516.7|199641.7|199516.7|199641.7|199516.7|1
1729566240000|2024-10-22 03:04:00|199641.5|199516.5|199641.5|199516.5|199641.5|199516.5|199641.5|199516.5|1
1729566250000|2024-10-22 03:04:10|199638.6|199513.6|199641.6|199516.6|199642.4|199517.4|199638|199513|7
1729566280000|2024-10-22 03:04:40|199638.7|199513.7|199641.3|199516.3|199647.6|199522.6|199638.7|199513.7|6
1729566300000|2024-10-22 03:05:00|199641.8|199516.8|199641.5|199516.5|199641.8|199516.8|199641.3|199516.3|3
1729566310000|2024-10-22 03:05:10|199643.4|199518.4|199665.1|199500.1|199665.1|199520.1|199643.4|199500.1|4
1729566320000|2024-10-22 03:05:20|199664.5|199499.7|199664.1|199499.1|199664.5|199499.7|199664.1|199499.1|2
1729566330000|2024-10-22 03:05:30|199663.5|199498.7|199663.1|199498.1|199663.5|199498.7|199663.1|199498.1|2
1729566340000|2024-10-22 03:05:40|199663.5|199498.4|199693|199478|199693|199498.4|199663.5|199478|2
1729566350000|2024-10-22 03:05:50|199698|199483|199698|199483|199698|199483|199696|199482|3
1729566360000|2024-10-22 03:06:00|199693|199479|199654.1|199489.3|199693|199490.7|199654.1|199476|5
1729566370000|2024-10-22 03:06:10|199661.7|199497|199662.7|199497.7|199663.4|199498.7|199661.7|199497|5
1729566400000|2024-10-22 03:06:40|199660.1|199495.3|199661.4|199496.7|199661.4|199496.7|199652.5|199487.5|4
1729566410000|2024-10-22 03:06:50|199659.4|199494.7|199652.1|199487.3|199659.4|199494.7|199652.1|199487.3|2
1729566420000|2024-10-22 03:07:00|199652.7|199487.7|199660.9|199495.9|199660.9|199495.9|199652.1|199487.3|5
1729566430000|2024-10-22 03:07:10|199660.3|199495.5|199660.3|199495.5|199660.3|199495.5|199660.3|199495.5|1
1729566440000|2024-10-22 03:07:20|199660.9|199495.9|199660.9|199495.9|199660.9|199495.9|199660.9|199495.9|1
1729566450000|2024-10-22 03:07:30|199689|199475|199689|199475|199689|199475|199689|199475|1
1729566460000|2024-10-22 03:07:40|199691|199476|199691|199476|199691|199476|199691|199476|1
1729566470000|2024-10-22 03:07:50|199689|199475|199689|199475|199689|199475|199689|199475|1
1729566480000|2024-10-22 03:08:00|199663.6|199498.9|199663.9|199498.9|199664.3|199499.2|199663.6|199498.9|4
1729566490000|2024-10-22 03:08:10|199663.3|199498.5|199663.9|199498.9|199663.9|199498.9|199663.3|199498.5|4
1729566510000|2024-10-22 03:08:30|199690|199475|199654.1|199489.1|199690|199489.4|199654.1|199475|3
1729566520000|2024-10-22 03:08:40|199635.9|199504.6|199631.6|199506.6|199635.9|199507.8|199631.6|199504.6|5
1729566540000|2024-10-22 03:09:00|199632.1|199507.1|199642.7|199517.7|199642.7|199517.7|199632.1|199507.1|4
1729566560000|2024-10-22 03:09:20|199642.5|199517.5|199642|199517|199642.5|199517.5|199642|199517|2
1729566570000|2024-10-22 03:09:30|199641.7|199516.7|199688|199473|199688|199516.7|199641.7|199473|2
1729566580000|2024-10-22 03:09:40|199686|199472|199638.2|199513.2|199688|199513.2|199638.2|199472|3
1729566590000|2024-10-22 03:09:50|199637.2|199512.2|199631.3|199506.3|199637.2|199512.2|199631.1|199506.1|7
1729566600000|2024-10-22 03:10:00|199632.1|199507.1|199631.6|199506.6|199632.1|199507.1|199631.6|199506.6|2
1729566610000|2024-10-22 03:10:10|199632.3|199507.3|199631.9|199506.9|199632.3|199507.3|199631.3|199506.3|3
1729566620000|2024-10-22 03:10:20|199630.2|199505.2|199603.7|199478.7|199630.2|199505.2|199603.3|199478.3|9
1729566630000|2024-10-22 03:10:30|199604|199479|199603.8|199478.8|199607|199482|199603.8|199478.8|4
1729566640000|2024-10-22 03:10:40|199607|199482|199603.9|199478.9|199607|199482|199603.9|199478.9|2
1729566650000|2024-10-22 03:10:50|199603.7|199478.7|199641.4|199516.4|199643|199518|199603.7|199478.7|11
1729566660000|2024-10-22 03:11:00|199641.2|199516.2|199642.5|199517.5|199642.5|199517.5|199641.2|199516.2|3
1729566670000|2024-10-22 03:11:10|199640.1|199515.1|199642.5|199517.5|199642.5|199517.5|199639.5|199514.5|8
1729566680000|2024-10-22 03:11:20|199642.4|199517.4|199642.4|199517.4|199642.4|199517.4|199642.4|199517.4|1
1729566690000|2024-10-22 03:11:30|199642.9|199517.9|199642|199517|199642.9|199517.9|199642|199517|2
1729566700000|2024-10-22 03:11:40|199641.5|199516.5|199625.8|199500.8|199642.7|199517.7|199625.2|199500.2|10
1729566710000|2024-10-22 03:11:50|199625.7|199500.7|199627.1|199502.1|199627.5|199502.5|199625.7|199500.7|7
1729566720000|2024-10-22 03:12:00|199627.4|199502.4|199626.8|199501.8|199627.4|199502.4|199626.8|199501.8|3
1729566730000|2024-10-22 03:12:10|199628.3|199503.3|199628|199503|199628.5|199503.5|199628|199503|4
1729566740000|2024-10-22 03:12:20|199627.6|199502.6|199634.1|199509.1|199636.8|199511.8|199627.6|199502.6|3
1729566750000|2024-10-22 03:12:30|199633.8|199508.8|199628.6|199503.6|199633.9|199508.9|199628.2|199503.2|6
1729566760000|2024-10-22 03:12:40|199628.2|199503.2|199628.2|199503.2|199628.2|199503.2|199628.2|199503.2|1
1729566770000|2024-10-22 03:12:50|199628.5|199503.5|199626.7|199501.7|199630.8|199505.8|199626.7|199501.7|5
1729566790000|2024-10-22 03:13:10|199626.8|199501.8|199626.8|199501.8|199626.8|199501.8|199626.8|199501.8|1
1729566800000|2024-10-22 03:13:20|199627.2|199502.2|199671|199467|199673|199502.2|199627.2|199466|6
1729566810000|2024-10-22 03:13:30|199672|199468|199672|199468|199672|199468|199672|199468|1
1729566820000|2024-10-22 03:13:40|199623.4|199498.4|199626.7|199501.7|199627.3|199502.3|199623.3|199498.3|6
1729566840000|2024-10-22 03:14:00|199627.5|199502.5|199630.5|199505.5|199632|199507|199624.6|199499.6|7
1729566860000|2024-10-22 03:14:20|199627.4|199502.4|199627.9|199502.9|199628.9|199503.9|199627.4|199502.4|3
1729566870000|2024-10-22 03:14:30|199628.3|199503.3|199627.6|199502.6|199628.3|199503.3|199627.6|199502.6|2
1729566890000|2024-10-22 03:14:50|199674|199474|199676|199475|199676|199475|199674|199474|2
1729566900000|2024-10-22 03:15:00|199674|199474|199674|199474|199674|199474|199674|199474|1
1729566910000|2024-10-22 03:15:10|199627.7|199502.7|199627.7|199502.7|199627.7|199502.7|199627.7|199502.7|1
1729566920000|2024-10-22 03:15:20|199627|199502|199627|199502|199627|199502|199627|199502|1
1729566940000|2024-10-22 03:15:40|199672|199473|199676|199476|199676|199476|199672|199473|2
1729566960000|2024-10-22 03:16:00|199625.7|199500.7|199612.9|199487.9|199625.7|199500.7|199607.9|199482.9|6
1729566970000|2024-10-22 03:16:10|199608.5|199483.5|199606.5|199481.5|199608.5|199483.5|199606.5|199481.5|5
1729566980000|2024-10-22 03:16:20|199606.8|199481.8|199608.6|199483.6|199612.2|199487.2|199606.8|199481.8|4
1729566990000|2024-10-22 03:16:30|199608.5|199483.5|199593.7|199460.3|199608.5|199483.5|199592|199459|6
1729567000000|2024-10-22 03:16:40|199659.5|199500.2|199566.1|199441.1|199659.5|199500.2|199565.6|199440.6|12
1729567010000|2024-10-22 03:16:50|199569.3|199444.3|199569.8|199444.8|199571|199446|199569.3|199444.3|7
1729567020000|2024-10-22 03:17:00|199571.4|199446.4|199571.7|199446.7|199571.7|199446.7|199570.8|199445.8|4
1729567030000|2024-10-22 03:17:10|199571|199446|199566.1|199441.1|199571|199446|199565.8|199440.8|4
1729567040000|2024-10-22 03:17:20|199565.4|199440.4|199566.4|199441.4|199566.6|199441.6|199565.4|199440.4|4
1729567050000|2024-10-22 03:17:30|199565.9|199440.9|199572.9|199447.9|199572.9|199447.9|199565.6|199440.6|6
1729567060000|2024-10-22 03:17:40|199569.4|199444.4|199568.7|199443.7|199569.5|199444.5|199568.7|199443.7|3
1729567090000|2024-10-22 03:18:10|199569.1|199444.1|199624|199400|199626|199444.1|199569.1|199399|5
1729567100000|2024-10-22 03:18:20|199623|199399|199627|199402|199627|199402|199622|199398|4
1729567110000|2024-10-22 03:18:30|199625|199401|199570.1|199445.1|199628|199445.5|199570.1|199401|5
1729567120000|2024-10-22 03:18:40|199570.5|199445.5|199574.5|199449.5|199574.5|199449.5|199570.1|199445.1|6
1729567130000|2024-10-22 03:18:50|199573.5|199448.5|199579.3|199454.3|199580.6|199455.6|199573.5|199448.5|8
1729567140000|2024-10-22 03:19:00|199579.1|199454.1|199579|199454|199579.1|199454.1|199578.6|199453.6|4
1729567150000|2024-10-22 03:19:10|199578.5|199453.5|199576.1|199451.1|199579|199454|199576.1|199451.1|4
1729567160000|2024-10-22 03:19:20|199573.2|199448.2|199558|199433|199573.4|199448.4|199554.5|199429.5|19
1729567170000|2024-10-22 03:19:30|199558.4|199433.4|199562.9|199437.9|199565.1|199440.1|199557.3|199432.3|15
1729567180000|2024-10-22 03:19:40|199562.7|199437.7|199562.7|199437.7|199563.2|199438.2|199562.6|199437.6|5
1729567190000|2024-10-22 03:19:50|199562.9|199437.9|199568.7|199443.7|199569.1|199444.1|199562.4|199437.4|9
1729567200000|2024-10-22 03:20:00|199568.6|199443.6|199581.7|199456.7|199589.9|199464.9|199566.6|199441.6|18
1729567210000|2024-10-22 03:20:10|199584.9|199459.9|199603.7|199478.7|199605.2|199480.2|199584.7|199459.7|18
1729567220000|2024-10-22 03:20:20|199603.6|199478.6|199603.7|199478.7|199603.8|199478.8|199603.5|199478.5|5
1729567230000|2024-10-22 03:20:30|199602.7|199477.7|199604.4|199479.4|199604.7|199479.7|199599.7|199474.7|11
1729567240000|2024-10-22 03:20:40|199603.9|199478.9|199601.2|199476.2|199604.1|199479.1|199601.2|199476.2|4
1729567250000|2024-10-22 03:20:50|199603.5|199478.5|199584.8|199459.8|199603.5|199478.5|199580.9|199455.9|14
1729567260000|2024-10-22 03:21:00|199584.1|199459.1|199588.2|199463.2|199590|199465|199583.8|199458.8|10
1729567270000|2024-10-22 03:21:10|199588.7|199463.7|199588.7|199463.7|199588.7|199463.7|199588.7|199463.7|1
1729567280000|2024-10-22 03:21:20|199588.3|199463.3|199588|199463|199588.3|199463.3|199588|199463|2
1729567290000|2024-10-22 03:21:30|199587.9|199462.9|199632|199413|199632|199463.3|199587.9|199413|3
1729567300000|2024-10-22 03:21:40|199634|199414|199639|199421|199639|199421|199633|199414|4
1729567310000|2024-10-22 03:21:50|199636|199418|199638|199420|199638|199420|199636|199418|2
1729567320000|2024-10-22 03:22:00|199635|199418|199588.9|199463.9|199635|199464.1|199588.6|199418|4
1729567330000|2024-10-22 03:22:10|199585.2|199460.2|199586.2|199461.2|199586.2|199461.2|199581.7|199456.7|3
1729567340000|2024-10-22 03:22:20|199586.7|199461.7|199586.6|199461.6|199586.7|199461.7|199586.6|199461.6|2
1729567350000|2024-10-22 03:22:30|199586.9|199461.9|199592.1|199467.1|199592.1|199467.1|199586.4|199461.4|5
1729567360000|2024-10-22 03:22:40|199592.4|199467.4|199592.4|199467.4|199592.4|199467.4|199592.4|199467.4|1
1729567390000|2024-10-22 03:23:10|199637|199423|199637|199423|199637|199423|199637|199423|1
1729567410000|2024-10-22 03:23:30|199590.7|199465.7|199591.1|199466.1|199591.6|199466.6|199590.7|199465.7|5
1729567420000|2024-10-22 03:23:40|199590.7|199465.7|199586.1|199461.1|199590.7|199465.7|199582.6|199457.6|8
1729567430000|2024-10-22 03:23:50|199586.4|199461.4|199588.1|199463.1|199588.2|199463.2|199586.4|199461.4|4
1729567440000|2024-10-22 03:24:00|199586.6|199461.6|199587.7|199462.7|199587.7|199462.7|199586.6|199461.6|4
1729567460000|2024-10-22 03:24:20|199587.4|199462.4|199636|199427|199636|199462.4|199587.4|199426|3
1729567470000|2024-10-22 03:24:30|199634|199426|199629|199423|199635|199427|199629|199423|5
1729567480000|2024-10-22 03:24:40|199631|199424|199586.7|199461.7|199631|199461.7|199586.7|199424|2
1729567490000|2024-10-22 03:24:50|199587.1|199462.1|199586.9|199461.9|199587.1|199462.1|199586.6|199461.6|3
1729567500000|2024-10-22 03:25:00|199587.1|199462.1|199586.4|199461.4|199587.1|199462.1|199586.4|199461.4|4
1729567510000|2024-10-22 03:25:10|199586.2|199461.2|199630|199426|199630|199461.9|199586.2|199426|4
1729567520000|2024-10-22 03:25:20|199632|199427|199629|199426|199632|199427|199629|199426|2
1729567540000|2024-10-22 03:25:40|199586.3|199461.3|199586.3|199461.3|199586.3|199461.3|199586.3|199461.3|1
1729567550000|2024-10-22 03:25:50|199586.6|199461.6|199588.1|199463.1|199588.1|199463.1|199583.8|199458.8|4
1729567560000|2024-10-22 03:26:00|199587.7|199462.7|199587.7|199462.7|199587.7|199462.7|199587.7|199462.7|1
1729567570000|2024-10-22 03:26:10|199587.9|199462.9|199587.9|199462.9|199587.9|199462.9|199587.9|199462.9|1
1729567580000|2024-10-22 03:26:20|199587.4|199462.4|199587.4|199462.4|199587.4|199462.4|199587.4|199462.4|1
1729567590000|2024-10-22 03:26:30|199622|199428|199623|199429|199624|199429|199622|199428|3
1729567600000|2024-10-22 03:26:40|199621|199428|199623|199428|199623|199428|199621|199427|3
1729567610000|2024-10-22 03:26:50|199587.5|199462.5|199574.5|199449.5|199587.5|199462.5|199571.6|199446.6|10
1729567620000|2024-10-22 03:27:00|199574.3|199449.3|199573.8|199448.8|199576.8|199451.8|199571.8|199446.8|7
1729567630000|2024-10-22 03:27:10|199574.2|199449.2|199576.6|199451.6|199577.1|199452.1|199571.2|199446.2|9
1729567640000|2024-10-22 03:27:20|199574.2|199449.2|199573.8|199448.8|199576.8|199451.8|199573.6|199448.6|7
1729567650000|2024-10-22 03:27:30|199573.5|199448.5|199561.5|199436.5|199573.5|199448.5|199553.5|199428.5|15
1729567660000|2024-10-22 03:27:40|199559.1|199434.1|199561|199436|199561.4|199436.4|199553.9|199428.9|9
1729567670000|2024-10-22 03:27:50|199561.2|199436.2|199561.2|199436.2|199561.2|199436.2|199561.2|199436.2|1
1729567680000|2024-10-22 03:28:00|199561.9|199436.9|199563.3|199438.3|199563.3|199438.3|199561.9|199436.9|2
1729567690000|2024-10-22 03:28:10|199563.9|199438.9|199564.9|199439.9|199565.1|199440.1|199563.9|199438.9|5
1729567700000|2024-10-22 03:28:20|199564.6|199439.6|199564.6|199439.6|199564.6|199439.6|199564.6|199439.6|1
1729567710000|2024-10-22 03:28:30|199564.3|199439.3|199560.3|199435.3|199610|199439.3|199558.7|199394|8
1729567720000|2024-10-22 03:28:40|199560.5|199435.5|199560.6|199435.6|199560.8|199435.8|199560.3|199435.3|5
1729567730000|2024-10-22 03:28:50|199560.3|199435.3|199560.3|199435.3|199560.3|199435.3|199560.3|199435.3|1
1729567740000|2024-10-22 03:29:00|199560.6|199435.6|199560.6|199435.6|199560.9|199435.9|199557.8|199432.8|6
1729567750000|2024-10-22 03:29:10|199560.4|199435.4|199559.7|199434.7|199560.4|199435.4|199559.4|199434.4|4
1729567760000|2024-10-22 03:29:20|199560.1|199435.1|199560.1|199435.1|199560.1|199435.1|199560.1|199435.1|1
1729567770000|2024-10-22 03:29:30|199560.2|199435.2|199606|199392|199607|199435.2|199560.2|199392|3
1729567780000|2024-10-22 03:29:40|199607|199431.2|199560.4|199435.4|199607|199435.4|199556.2|199431.2|4
1729567790000|2024-10-22 03:29:50|199558.1|199433.1|199561.9|199436.9|199561.9|199436.9|199558.1|199433.1|4
1729567800000|2024-10-22 03:30:00|199560.6|199435.6|199557.6|199432.6|199560.6|199435.6|199557.1|199432.1|4
1729567810000|2024-10-22 03:30:10|199557.4|199432.4|199557.6|199432.6|199557.6|199432.6|199557.4|199432.4|2
1729567820000|2024-10-22 03:30:20|199557|199432|199557.2|199432.2|199557.7|199432.7|199557|199432|3
1729567830000|2024-10-22 03:30:30|199555|199430|199531.4|199393.9|199605.6|199458.1|199531.4|199393.9|4
1729567840000|2024-10-22 03:30:40|199605.6|199458.1|199556.7|199431.7|199605.6|199458.1|199556.7|199431.7|3
1729567850000|2024-10-22 03:30:50|199556.4|199431.4|199557.2|199432.2|199557.2|199432.2|199556.4|199431.4|3
1729567860000|2024-10-22 03:31:00|199557.9|199432.9|199556.9|199431.9|199557.9|199432.9|199556.4|199431.4|5
1729567870000|2024-10-22 03:31:10|199597|199392|199556.6|199431.6|199602|199432.3|199554|199392|9
1729567880000|2024-10-22 03:31:20|199554.2|199429.2|199554.4|199429.4|199556.8|199431.8|199554.2|199429.2|6
1729567890000|2024-10-22 03:31:30|199554.2|199429.2|199558.8|199433.8|199559.1|199434.1|199554.2|199429.2|15
1729567900000|2024-10-22 03:31:40|199558.4|199433.4|199557.3|199432.3|199558.4|199433.4|199556.9|199431.9|6
1729567910000|2024-10-22 03:31:50|199557.8|199432.8|199557.8|199432.8|199558.3|199433.3|199557.1|199432.1|5
1729567920000|2024-10-22 03:32:00|199557.6|199432.6|199557.8|199432.8|199558.3|199433.3|199557.1|199432.1|6
1729567930000|2024-10-22 03:32:10|199558.3|199433.3|199600|199395|199602|199433.3|199557.8|199395|4
1729567940000|2024-10-22 03:32:20|199601|199397|199604|199398|199604|199398|199601|199397|2
1729567950000|2024-10-22 03:32:30|199601|199395|199556.2|199431.2|199601|199431.2|199556.2|199393|5
1729567960000|2024-10-22 03:32:40|199555.7|199430.7|199554.9|199429.9|199555.7|199430.7|199554.7|199429.7|4
1729567970000|2024-10-22 03:32:50|199555.2|199430.2|199556.6|199431.6|199556.6|199431.6|199555|199430|6
1729567980000|2024-10-22 03:33:00|199556.2|199431.2|199556.2|199431.2|199557.1|199432.1|199556.2|199431.2|4
1729567990000|2024-10-22 03:33:10|199598|199393|199597|199392|199598|199393|199596|199392|7
1729568000000|2024-10-22 03:33:20|199600|199394|199600|199394|199600|199394|199600|199394|1
1729568010000|2024-10-22 03:33:30|199598|199393|199557.8|199432.8|199598|199432.8|199557.8|199392|3
1729568020000|2024-10-22 03:33:40|199554.6|199429.6|199547.3|199422.3|199554.6|199429.6|199543.3|199418.3|12
1729568030000|2024-10-22 03:33:50|199547.4|199422.4|199513.1|199388.1|199547.4|199422.4|199500.1|199375.1|6
1729568040000|2024-10-22 03:34:00|199516.3|199391.3|199516.8|199391.8|199517.1|199392.1|199516.3|199391.3|4
1729568050000|2024-10-22 03:34:10|199517.4|199392.4|199516.5|199391.5|199517.4|199392.4|199516.5|199391.5|2
1729568060000|2024-10-22 03:34:20|199516.6|199391.6|199516.5|199391.5|199516.9|199391.9|199516.5|199391.5|4
1729568070000|2024-10-22 03:34:30|199519.1|199394.1|199519.4|199394.4|199519.9|199394.9|199519.1|199394.1|4
1729568080000|2024-10-22 03:34:40|199516.6|199391.6|199517.1|199392.1|199517.1|199392.1|199516.6|199391.6|4
1729568090000|2024-10-22 03:34:50|199516.6|199391.6|199516.4|199391.4|199517.1|199392.1|199516.4|199391.4|4
1729568100000|2024-10-22 03:35:00|199514|199389|199519.6|199394.6|199519.8|199394.8|199514|199389|7
1729568110000|2024-10-22 03:35:10|199519.8|199394.8|199517.5|199392.5|199519.8|199394.8|199516.5|199391.5|6
1729568120000|2024-10-22 03:35:20|199519.8|199394.8|199519.3|199394.3|199519.8|199394.8|199519.3|199394.3|2
1729568130000|2024-10-22 03:35:30|199516.9|199391.9|199516.9|199391.9|199517.4|199392.4|199516.9|199391.9|3
1729568140000|2024-10-22 03:35:40|199516.3|199391.3|199516.3|199391.3|199516.3|199391.3|199516.3|199391.3|1
1729568150000|2024-10-22 03:35:50|199517.1|199392.1|199516.4|199391.4|199517.1|199392.1|199516.1|199391.1|3
1729568170000|2024-10-22 03:36:10|199519.7|199394.7|199520.2|199395.2|199520.2|199395.2|199517.5|199392.5|4
1729568180000|2024-10-22 03:36:20|199520.7|199395.7|199519.8|199394.8|199520.7|199395.7|199517.6|199392.6|3
1729568200000|2024-10-22 03:36:40|199520.5|199395.5|199525.9|199400.9|199528.3|199403.3|199520.5|199395.5|8
1729568210000|2024-10-22 03:36:50|199526.1|199401.1|199525.3|199400.3|199526.1|199401.1|199524.9|199399.9|6
1729568220000|2024-10-22 03:37:00|199525.2|199400.2|199525.6|199400.6|199525.6|199400.6|199522.8|199397.8|6
1729568230000|2024-10-22 03:37:10|199528.5|199403.5|199532.6|199407.6|199532.6|199407.6|199528.5|199403.5|5
1729568240000|2024-10-22 03:37:20|199532.3|199407.3|199531.3|199406.3|199532.3|199407.3|199531.3|199406.3|5
1729568250000|2024-10-22 03:37:30|199532|199407|199531.8|199406.8|199532.1|199407.1|199531.7|199406.7|4
1729568270000|2024-10-22 03:37:50|199575|199362|199576|199362|199576|199362|199575|199362|2
1729568280000|2024-10-22 03:38:00|199533|199408|199533|199408|199533|199408|199533|199408|1
1729568300000|2024-10-22 03:38:20|199533.7|199408.7|199535|199410|199535.2|199410.2|199533.7|199408.7|4
1729568310000|2024-10-22 03:38:30|199535.7|199410.7|199535.7|199410.7|199535.7|199410.7|199535.7|199410.7|1
1729568320000|2024-10-22 03:38:40|199533.8|199408.8|199529.1|199404.1|199533.8|199408.8|199529.1|199404.1|5
1729568330000|2024-10-22 03:38:50|199529.3|199404.3|199529.1|199404.1|199529.3|199404.3|199528.6|199403.6|3
1729568340000|2024-10-22 03:39:00|199529.2|199404.2|199529.2|199404.2|199529.2|199404.2|199529.2|199404.2|1
1729568350000|2024-10-22 03:39:10|199525.4|199400.4|199527.9|199402.9|199527.9|199402.9|199525.4|199400.4|4
1729568360000|2024-10-22 03:39:20|199523.8|199398.8|199523.5|199398.5|199523.8|199398.8|199523.1|199398.1|6
1729568370000|2024-10-22 03:39:30|199523.8|199398.8|199523.3|199398.3|199523.8|199398.8|199523.3|199398.3|2
1729568380000|2024-10-22 03:39:40|199523.8|199398.8|199522.8|199397.8|199523.8|199398.8|199522.8|199397.8|3
1729568390000|2024-10-22 03:39:50|199566|199361|199564|199360|199566|199361|199564|199360|2
1729568400000|2024-10-22 03:40:00|199567|199361|199522.7|199397.7|199567|199400|199522.7|199360|5
1729568410000|2024-10-22 03:40:10|199522.9|199397.9|199521.5|199396.5|199522.9|199397.9|199517.9|199392.9|8
1729568420000|2024-10-22 03:40:20|199521.6|199396.6|199521.6|199396.6|199521.6|199396.6|199521.6|199396.6|1
1729568430000|2024-10-22 03:40:30|199518.9|199393.9|199517|199392|199518.9|199393.9|199516.2|199391.2|5
1729568440000|2024-10-22 03:40:40|199512.3|199387.3|199489.3|199364.3|199512.5|199387.5|199480|199355|16
1729568450000|2024-10-22 03:40:50|199489.5|199364.5|199489|199364|199489.5|199364.5|199489|199364|2
1729568460000|2024-10-22 03:41:00|199487.8|199362.8|199487.8|199362.8|199487.8|199362.8|199487.8|199362.8|1
1729568470000|2024-10-22 03:41:10|199489|199364|199486.2|199361.2|199489|199364|199485.6|199360.6|6
1729568480000|2024-10-22 03:41:20|199485.6|199360.6|199486.4|199361.4|199486.4|199361.4|199485.1|199360.1|5
1729568490000|2024-10-22 03:41:30|199486.1|199361.1|199486.1|199361.1|199486.1|199361.1|199486.1|199361.1|1
1729568510000|2024-10-22 03:41:50|199531|199316|199531|199316|199531|199316|199529|199314|3
1729568520000|2024-10-22 03:42:00|199529|199315|199484.8|199359.8|199529|199359.8|199484.8|199315|2
1729568540000|2024-10-22 03:42:20|199485.2|199360.2|199485.2|199360.2|199485.7|199360.7|199485.2|199360.2|3
1729568560000|2024-10-22 03:42:40|199535|199320|199532|199317|199535|199320|199532|199317|3
1729568570000|2024-10-22 03:42:50|199530|199316|199485.6|199360.6|199532|199360.6|199485.6|199315|4
1729568580000|2024-10-22 03:43:00|199483.2|199358.2|199487.8|199362.8|199487.8|199362.8|199483.2|199358.2|9
1729568600000|2024-10-22 03:43:20|199484.1|199359.1|199483.9|199358.9|199487.6|199362.6|199483.4|199358.4|9
1729568610000|2024-10-22 03:43:30|199487.1|199362.1|199487.6|199362.6|199487.6|199362.6|199483.5|199358.5|3
1729568620000|2024-10-22 03:43:40|199488.6|199363.6|199488.6|199363.6|199488.6|199363.6|199488.1|199363.1|3
1729568630000|2024-10-22 03:43:50|199487.6|199362.6|199487.6|199362.6|199487.6|199362.6|199483.9|199358.9|5
1729568640000|2024-10-22 03:44:00|199488.1|199363.1|199488.6|199363.6|199488.6|199363.6|199485.3|199360.3|6
1729568650000|2024-10-22 03:44:10|199485.8|199360.8|199490.4|199365.4|199490.4|199365.4|199485.7|199360.7|5
1729568680000|2024-10-22 03:44:40|199530|199325|199530|199325|199530|199325|199530|199325|1
1729568690000|2024-10-22 03:44:50|199500.1|199375.1|199520.3|199395.3|199526.6|199401.6|199500.1|199375.1|5
1729568700000|2024-10-22 03:45:00|199520.5|199395.5|199525.9|199400.9|199525.9|199400.9|199520.2|199395.2|4
1729568710000|2024-10-22 03:45:10|199525.7|199400.7|199522.2|199397.2|199525.9|199400.9|199521.1|199396.1|6
1729568720000|2024-10-22 03:45:20|199522.4|199397.4|199521.9|199396.9|199522.6|199397.6|199521.9|199396.9|4
1729568730000|2024-10-22 03:45:30|199521.6|199396.6|199521.9|199396.9|199521.9|199396.9|199521.2|199396.2|4
1729568740000|2024-10-22 03:45:40|199570|199354|199570|199354|199570|199354|199570|199354|1
1729568750000|2024-10-22 03:45:50|199569|199353|199566|199349|199569|199353|199564|199348|4
1729568760000|2024-10-22 03:46:00|199569|199352|199519.9|199394.9|199569|199394.9|199519.9|199349|4
1729568770000|2024-10-22 03:46:10|199519.6|199394.6|199532.7|199407.7|199532.7|199407.7|199519.6|199394.6|5
1729568780000|2024-10-22 03:46:20|199532.8|199407.8|199532.8|199407.8|199532.8|199407.8|199532.8|199407.8|1
1729568790000|2024-10-22 03:46:30|199519.4|199394.4|199519.9|199394.9|199520.1|199395.1|199519.4|199394.4|3
1729568800000|2024-10-22 03:46:40|199567|199348|199567|199348|199567|199348|199567|199348|1
1729568810000|2024-10-22 03:46:50|199566|199347|199569|199349|199569|199349|199566|199347|2
1729568820000|2024-10-22 03:47:00|199520|199395|199520.2|199395.2|199520.2|199395.2|199519.6|199394.6|3
1729568830000|2024-10-22 03:47:10|199519.6|199394.6|199520.2|199395.2|199520.2|199395.2|199519.6|199394.6|2
1729568840000|2024-10-22 03:47:20|199519.3|199394.3|199532.3|199407.3|199532.5|199407.5|199519.3|199394.3|4
1729568850000|2024-10-22 03:47:30|199532.2|199407.2|199564|199344|199564|199407.2|199532.2|199344|2
1729568870000|2024-10-22 03:47:50|199565|199406.7|199531.7|199406.7|199565|199406.7|199531.7|199406.7|2
1729568890000|2024-10-22 03:48:10|199531.9|199406.9|199531.9|199406.9|199531.9|199406.9|199531.9|199406.9|1
1729568900000|2024-10-22 03:48:20|199531.5|199406.5|199568|199346|199568|199406.7|199519.5|199346|4
1729568920000|2024-10-22 03:48:40|199562||199562||199562||199562||1
1729568930000|2024-10-22 03:48:50|199531.2|199406.2|199531.2|199406.2|199531.2|199406.2|199531.2|199406.2|1
1729568940000|2024-10-22 03:49:00|199531.7|199406.7|199531.3|199406.3|199531.7|199406.7|199531.3|199406.3|4
1729568950000|2024-10-22 03:49:10|199519.1|199394.1|199532|199407|199532|199407|199519.1|199394.1|3
1729568960000|2024-10-22 03:49:20|199569|199346|199569|199346|199569|199346|199569|199346|1
1729568980000|2024-10-22 03:49:40|199519.1|199394.1|199519.1|199394.1|199519.1|199394.1|199519.1|199394.1|1
1729568990000|2024-10-22 03:49:50|199519|199394|199519.1|199394.1|199519.1|199394.1|199519|199394|2
1729569010000|2024-10-22 03:50:10|199531.7|199406.7|199569|199346|199569|199406.7|199519|199346|3
1729569040000|2024-10-22 03:50:40|199519.3|199394.3|199519.3|199394.3|199519.3|199394.3|199519.3|199394.3|1
1729569060000|2024-10-22 03:51:00|199519.7|199394.7|199519.7|199394.7|199519.7|199394.7|199519.7|199394.7|1
1729569070000|2024-10-22 03:51:10|199568|199346|199568|199346|199568|199346|199568|199346|1
1729569090000|2024-10-22 03:51:30|199519.2|199394.2|199519.2|199394.2|199519.2|199394.2|199519.2|199394.2|1
1729569100000|2024-10-22 03:51:40|199520.1|199395.1|199520.1|199395.1|199520.1|199395.1|199520.1|199395.1|1
1729569120000|2024-10-22 03:52:00|199570|199346|199570|199346|199570|199346|199570|199346|1
1729569140000|2024-10-22 03:52:20|199572|199348|199569|199346|199572|199348|199568|199345|4
1729569150000|2024-10-22 03:52:30|199571|199348|199532.7|199407.7|199571|199407.7|199519.5|199348|4
1729569170000|2024-10-22 03:52:50|199532.5|199407.5|199532.7|199407.7|199532.7|199407.7|199532.5|199407.5|2
1729569180000|2024-10-22 03:53:00|199532.2|199407.2|199573|199349|199573|199407.4|199532.2|199346|4
1729569190000|2024-10-22 03:53:10|199571|199348|199569|199345|199571|199348|199569|199345|3
1729569200000|2024-10-22 03:53:20|199532.8|199407.8|199532.7|199407.7|199532.8|199407.8|199532.7|199407.7|2
1729569210000|2024-10-22 03:53:30|199532.8|199407.8|199532.8|199407.8|199532.8|199407.8|199532.8|199407.8|1
1729569240000|2024-10-22 03:54:00|199571|199348|199571|199348|199571|199348|199571|199348|1
1729569250000|2024-10-22 03:54:10|199572||199572||199572||199572||1
1729569260000|2024-10-22 03:54:20|199568|199345|199533.1|199408.1|199568|199408.1|199532.8|199345|3
1729569270000|2024-10-22 03:54:30|199532.8|199407.8|199532.8|199407.8|199532.8|199407.8|199532.8|199407.8|1
1729569280000|2024-10-22 03:54:40|199533.1|199408.1|199520.1|199395.1|199533.1|199408.1|199520.1|199395.1|3
1729569290000|2024-10-22 03:54:50|199533.3|199408.3|199570|199346|199570|199408.3|199533.3|199346|2
1729569300000|2024-10-22 03:55:00|199569|199345|199569|199346|199571|199348|199569|199345|3
1729569310000|2024-10-22 03:55:10|199533.8|199408.8|199533.8|199408.8|199533.8|199408.8|199533.8|199408.8|1
1729569320000|2024-10-22 03:55:20|199534|199409|199534|199409|199534|199409|199521.1|199396.1|3
1729569330000|2024-10-22 03:55:30|199534.3|199409.3|199534.3|199409.3|199534.3|199409.3|199534.2|199409.2|3
1729569340000|2024-10-22 03:55:40|199571|199347|199571|199347|199571|199347|199571|199347|1
1729569350000|2024-10-22 03:55:50|199570|199346|199570|199347|199570|199347|199570|199346|2
1729569360000|2024-10-22 03:56:00|199568|199345|199570|199347|199570|199347|199568|199345|2
1729569370000|2024-10-22 03:56:10|199532.9|199407.9|199520.1|199395.1|199532.9|199407.9|199520.1|199395.1|2
1729569380000|2024-10-22 03:56:20|199520.4|199395.4|199532.7|199407.7|199532.7|199407.7|199520.4|199395.4|2
1729569390000|2024-10-22 03:56:30|199532.5|199407.5|199532.9|199407.9|199532.9|199407.9|199532.5|199407.5|2
1729569410000|2024-10-22 03:56:50|199570|199346|199568|199345|199570|199346|199568|199345|2
1729569420000|2024-10-22 03:57:00|199532.8|199407.8|199533.1|199408.1|199533.1|199408.1|199532.8|199407.8|2
1729569430000|2024-10-22 03:57:10|199532.9|199407.9|199532.9|199407.9|199532.9|199407.9|199532.9|199407.9|1
1729569450000|2024-10-22 03:57:30|199532.6|199407.6|199532.6|199407.6|199532.6|199407.6|199532.6|199407.6|1
1729569460000|2024-10-22 03:57:40|199569|199345|199569|199345|199569|199345|199569|199345|1
1729569470000|2024-10-22 03:57:50|199532.9|199346|199527.7|199402.7|199532.9|199407.9|199527.3|199346|5
1729569480000|2024-10-22 03:58:00|199527.5|199402.5|199509|199384|199531.5|199406.5|199508.5|199383.5|6
1729569490000|2024-10-22 03:58:10|199508.8|199383.8|199510|199385|199510.7|199385.7|199508.8|199383.8|3
1729569500000|2024-10-22 03:58:20|199511|199386|199510.7|199385.7|199511|199386|199510.7|199385.7|2
1729569520000|2024-10-22 03:58:40|199562|199339|199562|199339|199562|199339|199562|199339|1
1729569530000|2024-10-22 03:58:50|199564|199341|199512.5|199387.5|199565|199387.5|199512.5|199341|3
1729569550000|2024-10-22 03:59:10|199512.6|199387.6|199512.6|199387.6|199512.6|199387.6|199512.6|199387.6|1
1729569570000|2024-10-22 03:59:30|199565|199342|199565|199342|199565|199342|199565|199342|1
1729569580000|2024-10-22 03:59:40|199564||199564||199564||199564||1
1729569590000|2024-10-22 03:59:50|199513.1|199388.1|199513.1|199388.1|199513.1|199388.1|199513.1|199388.1|1
1729569600000|2024-10-22 04:00:00|199510.9|199385.9|199509.9|199384.9|199511.1|199386.1|199509.3|199384.3|6
1729569610000|2024-10-22 04:00:10|199511.1|199386.1|199509.9|199384.9|199511.1|199386.1|199509.9|199384.9|4
1729569620000|2024-10-22 04:00:20|199510.3|199385.3|199509.4|199384.4|199510.3|199385.3|199509.4|199384.4|2
1729569630000|2024-10-22 04:00:30|199551|199346|199514.5|199389.5|199551|199390.2|199512.8|199346|5
1729569640000|2024-10-22 04:00:40|199515|199390|199516.8|199391.8|199516.8|199391.8|199511.6|199386.6|6
1729569650000|2024-10-22 04:00:50|199512.8|199387.8|199512.8|199387.8|199512.8|199387.8|199512.8|199387.8|1
1729569660000|2024-10-22 04:01:00|199513.3|199388.3|199512.5|199387.5|199513.3|199388.3|199512.5|199387.5|3
1729569670000|2024-10-22 04:01:10|199510.2|199385.2|199503.4|199378.4|199510.2|199385.2|199490|199365|7
1729569680000|2024-10-22 04:01:20|199504.6|199379.6|199506.4|199381.4|199509.7|199384.7|199503.4|199378.4|7
1729569690000|2024-10-22 04:01:30|199506.8|199381.8|199509.5|199384.5|199512.8|199387.8|199506.2|199381.2|9
1729569700000|2024-10-22 04:01:40|199509.1|199384.1|199507.1|199382.1|199510.3|199385.3|199507.1|199382.1|5
1729569710000|2024-10-22 04:01:50|199509.3|199384.3|199509.3|199384.3|199509.3|199384.3|199509.3|199384.3|1
1729569720000|2024-10-22 04:02:00|199514.5|199389.5|199515.9|199390.9|199520.8|199395.8|199514.5|199389.5|5
1729569730000|2024-10-22 04:02:10|199516.6|199391.6|199517.4|199392.4|199517.4|199392.4|199515.9|199390.9|8
1729569740000|2024-10-22 04:02:20|199516.7|199391.7|199521.3|199396.3|199521.3|199396.3|199516.7|199391.7|3
1729569750000|2024-10-22 04:02:30|199521|199396|199522.2|199397.2|199524.8|199399.8|199520.4|199395.4|5
1729569770000|2024-10-22 04:02:50|199522.4|199397.4|199522.4|199397.4|199522.4|199397.4|199522.4|199397.4|1
1729569790000|2024-10-22 04:03:10|199570|199364|199568|199362|199571|199364|199568|199362|3
1729569810000|2024-10-22 04:03:30|199565|199359|199521|199396|199566|199396.1|199521|199357|5
1729569830000|2024-10-22 04:03:50|199521.1|199396.1|199521.3|199396.3|199521.3|199396.3|199520.1|199395.1|4
1729569840000|2024-10-22 04:04:00|199520.7|199395.7|199568|199359|199568|199396.3|199520.1|199356|8
1729569850000|2024-10-22 04:04:10|199564|199356|199522.6|199397.6|199568|199399.4|199522.6|199356|6
1729569860000|2024-10-22 04:04:20|199521.8|199396.8|199521.5|199396.5|199522.5|199397.5|199521.5|199396.5|7
1729569890000|2024-10-22 04:04:50|199568|199358|199568|199359|199568|199359|199568|199358|2
1729569900000|2024-10-22 04:05:00|199567|199357|199544.9|199419.9|199571|199420.6|199538.3|199357|12
1729569910000|2024-10-22 04:05:10|199544.2|199419.2|199545.2|199420.2|199545.2|199420.2|199544.2|199419.2|3
1729569930000|2024-10-22 04:05:30|199544.4|199419.4|199578.4|199432.7|199578.4|199432.7|199524.8|199372.6|14
1729569940000|2024-10-22 04:05:40|199579.7|199433.7|199539.4|199414.4|199579.7|199433.7|199538.9|199413.9|8
1729569950000|2024-10-22 04:05:50|199538.9|199413.9|199539.3|199414.3|199539.3|199414.3|199538.9|199413.9|2
1729569960000|2024-10-22 04:06:00|199539.6|199414.6|199544.5|199419.5|199544.5|199419.5|199539.6|199414.6|3
1729569970000|2024-10-22 04:06:10|199542|199417|199539.7|199414.7|199542|199417|199536.3|199411.3|7
1729569980000|2024-10-22 04:06:20|199539.9|199414.9|199535.1|199410.1|199539.9|199414.9|199534.9|199409.9|7
1729570010000|2024-10-22 04:06:50|199567|199379|199567|199379|199567|199379|199567|199379|1
1729570030000|2024-10-22 04:07:10|199565|199378|199535|199410|199565|199410|199535|199378|2
1729570040000|2024-10-22 04:07:20|199535.3|199410.3|199535.3|199410.3|199535.3|199410.3|199535.3|199410.3|1
1729570060000|2024-10-22 04:07:40|199533.2|199408.2|199509.6|199384.6|199533.2|199408.2|199508.4|199383.4|9
1729570070000|2024-10-22 04:07:50|199509|199384|199518.6|199393.6|199518.8|199393.8|199509|199384|6
1729570080000|2024-10-22 04:08:00|199518.8|199393.8|199517.9|199392.9|199518.8|199393.8|199517.9|199392.9|5
1729570090000|2024-10-22 04:08:10|199518.4|199393.4|199518|199393|199518.4|199393.4|199518|199393|2
1729570100000|2024-10-22 04:08:20|199518.3|199393.3|199557|199363|199557|199393.3|199518.3|199363|2
1729570110000|2024-10-22 04:08:30|199559|199362|199559|199363|199559|199363|199559|199362|2
1729570120000|2024-10-22 04:08:40|199554|199357|199514|199389|199554|199389|199514|199357|2
1729570130000|2024-10-22 04:08:50|199513.5|199388.5|199514.8|199389.8|199514.8|199389.8|199513.5|199388.5|2
1729570140000|2024-10-22 04:09:00|199517.9|199392.9|199519.2|199394.2|199519.6|199394.6|199517.9|199392.9|4
1729570160000|2024-10-22 04:09:20|199518.4|199393.4|199519.1|199394.1|199519.1|199394.1|199518.4|199393.4|2
1729570180000|2024-10-22 04:09:40|199559|199358|199559|199358|199559|199358|199559|199358|1
1729570190000|2024-10-22 04:09:50|199518.8|199393.8|199519.5|199394.5|199519.5|199394.5|199518.8|199393.8|2
1729570200000|2024-10-22 04:10:00|199520.3|199395.3|199519.4|199394.4|199523.1|199398.1|199519.4|199394.4|4
1729570210000|2024-10-22 04:10:10|199518.9|199393.9|199519.6|199394.6|199519.6|199394.6|199517.9|199392.9|4
1729570220000|2024-10-22 04:10:20|199520|199395|199521|199396|199521.4|199396.4|199519.6|199394.6|9
1729570230000|2024-10-22 04:10:30|199520.7|199395.7|199519.3|199394.3|199523|199398|199500.5|199375.5|15
1729570240000|2024-10-22 04:10:40|199518.9|199393.9|199518.6|199393.6|199518.9|199393.9|199518.6|199393.6|2
1729570250000|2024-10-22 04:10:50|199518.9|199393.9|199519.9|199394.9|199520.3|199395.3|199518.6|199393.6|5
1729570260000|2024-10-22 04:11:00|199520.5|199395.5|199520|199395|199532.3|199407.3|199519.8|199394.8|14
1729570270000|2024-10-22 04:11:10|199519.8|199394.8|199520|199395|199520.3|199395.3|199519.8|199394.8|3
1729570280000|2024-10-22 04:11:20|199519.5|199394.5|199520|199395|199520|199395|199519.5|199394.5|2
1729570290000|2024-10-22 04:11:30|199519.5|199394.5|199568|199353|199568|199394.5|199519.5|199353|3
1729570300000|2024-10-22 04:11:40|199569|199354|199568|199353|199569|199354|199568|199353|2
1729570310000|2024-10-22 04:11:50|199565|199351|199527|199402|199565|199402|199524.2|199351|7
1729570320000|2024-10-22 04:12:00|199526.5|199401.5|199526|199401|199526.7|199401.7|199525.5|199400.5|7
1729570330000|2024-10-22 04:12:10|199526.5|199401.5|199525.9|199400.9|199527|199402|199525.9|199400.9|3
1729570340000|2024-10-22 04:12:20|199526.4|199401.4|199572|199358|199572|199401.4|199526.4|199356|4
1729570360000|2024-10-22 04:12:40|199575|199360|199526.3|199401.3|199575|199401.3|199526.3|199357|4
1729570370000|2024-10-22 04:12:50|199527.2|199402.2|199527.5|199402.5|199527.5|199402.5|199527.2|199402.2|2
1729570380000|2024-10-22 04:13:00|199527.3|199402.3|199526.3|199401.3|199527.3|199402.3|199526.3|199401.3|3
1729570390000|2024-10-22 04:13:10|199526.2|199401.2|199526.5|199401.5|199526.5|199401.5|199526.2|199401.2|2
1729570400000|2024-10-22 04:13:20|199571|199356|199571|199356|199571|199356|199571|199356|1
1729570410000|2024-10-22 04:13:30|199572|199357|199573|199358|199573|199358|199571|199357|3
1729570420000|2024-10-22 04:13:40|199574|199360|199526.8|199401.8|199574|199401.8|199526.3|199357|6
1729570430000|2024-10-22 04:13:50|199522.7|199397.7|199515|199390|199523.2|199398.2|199513.2|199388.2|14
1729570440000|2024-10-22 04:14:00|199521.2|199396.2|199519.3|199394.3|199521.2|199396.2|199518.2|199393.2|9
1729570450000|2024-10-22 04:14:10|199519.5|199394.5|199519.7|199394.7|199519.7|199394.7|199519.5|199394.5|2
1729570470000|2024-10-22 04:14:30|199516.3|199391.3|199517.4|199392.4|199518.9|199393.9|199513.1|199388.1|8
1729570490000|2024-10-22 04:14:50|199516.4|199391.4|199516.7|199391.7|199516.7|199391.7|199516.4|199391.4|2
1729570500000|2024-10-22 04:15:00|199516.2|199391.2|199519.6|199394.6|199522.3|199397.3|199516.2|199391.2|7
1729570510000|2024-10-22 04:15:10|199519.1|199394.1|199515.3|199390.3|199519.1|199394.1|199511.9|199386.9|8
1729570520000|2024-10-22 04:15:20|199516.3|199391.3|199517.8|199392.8|199518.7|199393.7|199512.7|199387.7|19
1729570530000|2024-10-22 04:15:30|199517.7|199392.7|199518.8|199393.8|199518.8|199393.8|199515.5|199390.5|7
1729570550000|2024-10-22 04:15:50|199518.3|199393.3|199515.3|199390.3|199518.3|199393.3|199515.3|199390.3|3
1729570560000|2024-10-22 04:16:00|199519.6|199394.6|199519.2|199394.2|199519.6|199394.6|199518|199393|5
1729570580000|2024-10-22 04:16:20|199518.9|199393.9|199518.9|199393.9|199518.9|199393.9|199518.6|199393.6|3
1729570590000|2024-10-22 04:16:30|199562|199357|199562|199357|199562|199357|199562|199357|1
1729570600000|2024-10-22 04:16:40|199559|199355|199559|199355|199559|199355|199559|199355|1
1729570610000|2024-10-22 04:16:50|199560|199356|199520.2|199395.2|199562|199395.2|199520.2|199356|3
1729570620000|2024-10-22 04:17:00|199519.8|199394.8|199519.8|199394.8|199519.8|199394.8|199519.8|199394.8|1
1729570630000|2024-10-22 04:17:10|199519.6|199394.6|199520.3|199395.3|199520.3|199395.3|199519.6|199394.6|3
1729570640000|2024-10-22 04:17:20|199519.6|199394.6|199518.7|199393.7|199519.6|199394.6|199518.7|199393.7|5
1729570650000|2024-10-22 04:17:30|199519|199394|199518.8|199393.8|199519.4|199394.4|199518.8|199393.8|3
1729570660000|2024-10-22 04:17:40|199519.4|199394.4|199521.4|199396.4|199521.4|199396.4|199519.4|199394.4|5
1729570670000|2024-10-22 04:17:50|199563|199359|199563|199359|199563|199359|199563|199359|1
1729570680000|2024-10-22 04:18:00|199561|199357|199561|199357|199561|199357|199561|199357|1
1729570690000|2024-10-22 04:18:10|199520.4|199395.4|199520.2|199395.2|199520.4|199395.4|199520.2|199395.2|2
1729570700000|2024-10-22 04:18:20|199519.7|199394.7|199520.2|199395.2|199520.2|199395.2|199519.7|199394.7|2
1729570710000|2024-10-22 04:18:30|199518|199393|199517.2|199392.2|199520|199395|199511.2|199386.2|9
1729570730000|2024-10-22 04:18:50|199517.4|199392.4|199497.8|199372.8|199517.4|199392.4|199486|199361|7
1729570740000|2024-10-22 04:19:00|199497.9|199372.9|199498.3|199373.3|199498.6|199373.6|199497.7|199372.7|6
1729570750000|2024-10-22 04:19:10|199501.8|199376.8|199499.5|199374.5|199503.5|199378.5|199499.5|199374.5|8
1729570760000|2024-10-22 04:19:20|199500|199375|199502.6|199377.6|199503.8|199378.8|199500|199375|13
1729570770000|2024-10-22 04:19:30|199504.9|199379.9|199509.5|199384.5|199510.1|199385.1|199504.9|199379.9|9
1729570780000|2024-10-22 04:19:40|199509.1|199384.1|199508.6|199383.6|199509.1|199384.1|199508.6|199383.6|2
1729570800000|2024-10-22 04:20:00|199542|199357|199542|199357|199542|199357|199542|199357|1
1729570810000|2024-10-22 04:20:10|199541|199358|199542|199358|199542|199358|199541|199358|2
1729570820000|2024-10-22 04:20:20|199541|199357|199506.6|199381.6|199541|199382.4|199504.4|199357|11
1729570830000|2024-10-22 04:20:30|199506.8|199381.8|199507.4|199382.4|199507.8|199382.8|199506.6|199381.6|5
1729570840000|2024-10-22 04:20:40|199506.9|199381.9|199506.9|199381.9|199506.9|199381.9|199506.9|199381.9|1
1729570850000|2024-10-22 04:20:50|199506.6|199381.6|199504.9|199379.9|199506.6|199381.6|199501.7|199376.7|9
1729570860000|2024-10-22 04:21:00|199505.4|199380.4|199504.7|199379.7|199505.4|199380.4|199504.7|199379.7|4
1729570870000|2024-10-22 04:21:10|199504.9|199379.9|199505|199380|199505|199380|199504.9|199379.9|2
1729570880000|2024-10-22 04:21:20|199537|199352|199535|199351|199537|199352|199535|199351|2
1729570890000|2024-10-22 04:21:30|199536|199352|199536|199352|199536|199352|199536|199352|1
1729570900000|2024-10-22 04:21:40|199538|199353|199505.8|199380.8|199538|199380.8|199505.8|199353|2
1729570910000|2024-10-22 04:21:50|199508.7|199383.7|199508.2|199383.2|199508.7|199383.7|199508.2|199383.2|2
1729570920000|2024-10-22 04:22:00|199505.5|199380.5|199505.4|199380.4|199507.9|199382.9|199503.6|199378.6|8
1729570930000|2024-10-22 04:22:10|199505.5|199380.5|199505.9|199380.9|199505.9|199380.9|199505.2|199380.2|4
1729570940000|2024-10-22 04:22:20|199507.5|199382.5|199506.9|199381.9|199507.5|199382.5|199506.9|199381.9|2
1729570950000|2024-10-22 04:22:30|199540|199353|199541|199354|199541|199354|199539|199353|3
1729570960000|2024-10-22 04:22:40|199543|199357|199538|199354|199543|199357|199538|199354|4
1729570970000|2024-10-22 04:22:50|199508|199383|199508.4|199383.4|199508.4|199383.4|199508|199383|2
1729570980000|2024-10-22 04:23:00|199507.8|199382.8|199508|199383|199508|199383|199507.1|199382.1|7
1729570990000|2024-10-22 04:23:10|199508.4|199383.4|199508.6|199383.6|199509.3|199384.3|199508.4|199383.4|8
1729571000000|2024-10-22 04:23:20|199509.1|199384.1|199509.1|199384.1|199509.1|199384.1|199509.1|199384.1|1
1729571010000|2024-10-22 04:23:30|199542|199357|199540|199356|199542|199357|199540|199356|2
1729571020000|2024-10-22 04:23:40||199355||199355||199355||199355|1
1729571030000|2024-10-22 04:23:50|199508.4|199383.4|199508.6|199383.6|199508.6|199383.6|199508.4|199383.4|2
1729571040000|2024-10-22 04:24:00|199508.8|199383.8|199508.3|199383.3|199508.8|199383.8|199508.3|199383.3|2
1729571050000|2024-10-22 04:24:10|199508.8|199383.8|199508.8|199383.8|199508.8|199383.8|199508.8|199383.8|1
1729571060000|2024-10-22 04:24:20|199509.4|199384.4|199543|199359|199543|199385.3|199509.4|199359|3
1729571070000|2024-10-22 04:24:30|199542|199357|199542|199357|199542|199357|199542|199357|1
1729571080000|2024-10-22 04:24:40|199509.9|199384.9|199509.9|199384.9|199509.9|199384.9|199509.9|199384.9|1
1729571090000|2024-10-22 04:24:50|199510.5|199385.5|199510.5|199385.5|199510.5|199385.5|199509.9|199384.9|3
1729571100000|2024-10-22 04:25:00|199510.1|199385.1|199510.1|199385.1|199510.1|199385.1|199510.1|199385.1|1
1729571110000|2024-10-22 04:25:10|199510.4|199385.4|199543|199359|199543|199385.9|199510.4|199359|3
1729571120000|2024-10-22 04:25:20|199545|199360|199507.3|199382.3|199545|199382.8|199507.1|199359|7
1729571150000|2024-10-22 04:25:50|199539|199355|199538|199354|199539|199355|199538|199354|2
1729571160000|2024-10-22 04:26:00|199539|199355|199541|199356|199541|199356|199539|199355|2
1729571170000|2024-10-22 04:26:10|199509.8|199384.8|199509.4|199384.4|199509.8|199384.8|199509.4|199384.4|2
1729571180000|2024-10-22 04:26:20|199509.7|199384.7|199509.7|199384.7|199509.7|199384.7|199509.7|199384.7|1
1729571190000|2024-10-22 04:26:30|199509.4|199384.4|199509.8|199384.8|199509.8|199384.8|199509.4|199384.4|2
1729571200000|2024-10-22 04:26:40|199509.4|199384.4|199508.3|199383.3|199540|199384.4|199502.7|199352|16
1729571210000|2024-10-22 04:26:50|199507.8|199382.8|199508.8|199383.8|199508.8|199383.8|199507.8|199382.8|5
1729571220000|2024-10-22 04:27:00|199509.1|199384.1|199508.3|199383.3|199509.1|199384.1|199508.3|199383.3|4
1729571230000|2024-10-22 04:27:10|199508.8|199383.8|199508.5|199383.5|199508.8|199383.8|199507.7|199382.7|4
1729571240000|2024-10-22 04:27:20|199537|199352|199505.4|199380.4|199537|199384.3|199504.6|199350|13
1729571250000|2024-10-22 04:27:30|199505.8|199380.8|199505.4|199380.4|199505.8|199380.8|199505.4|199380.4|2
1729571260000|2024-10-22 04:27:40|199505.8|199380.8|199505.6|199380.6|199507.5|199382.5|199504.6|199379.6|9
1729571270000|2024-10-22 04:27:50|199508.6|199383.6|199510.4|199385.4|199510.4|199385.4|199508.6|199383.6|4
1729571280000|2024-10-22 04:28:00|199509.9|199384.9|199510.6|199385.6|199510.6|199385.6|199509.6|199384.6|4
1729571290000|2024-10-22 04:28:10|199510|199385|199509|199384|199510.6|199385.6|199509|199384|5
1729571300000|2024-10-22 04:28:20|199538|199354|199538|199354|199538|199354|199538|199354|1
1729571310000|2024-10-22 04:28:30|199542|199353|199540|199356|199542|199357|199540|199353|4
1729571320000|2024-10-22 04:28:40|199541|199384.8|199509.8|199384.8|199541|199384.8|199509.8|199384.8|2
1729571330000|2024-10-22 04:28:50|199509.3|199384.3|199509.8|199384.8|199509.8|199384.8|199508.7|199383.7|5
1729571340000|2024-10-22 04:29:00|199509.5|199384.5|199509.6|199384.6|199510.1|199385.1|199509.5|199384.5|3
1729571350000|2024-10-22 04:29:10|199510|199385|199510|199385|199510|199385|199510|199385|1
1729571360000|2024-10-22 04:29:20|199510.5|199385.5|199510.5|199385.5|199510.5|199385.5|199510.5|199385.5|1
1729571370000|2024-10-22 04:29:30|199508.6|199383.6|199541|199356|199542|199385.1|199508.6|199355|6
1729571380000|2024-10-22 04:29:40|199544|199360|199542|199358|199544|199360|199541|199357|3
1729571390000|2024-10-22 04:29:50|199540|199356|199509.5|199384.5|199540|199384.5|199509.5|199356|2
1729571400000|2024-10-22 04:30:00|199510.1|199385.1|199510.3|199385.3|199511.3|199386.3|199506.9|199381.9|11
1729571410000|2024-10-22 04:30:10|199510.6|199385.6|199511.1|199386.1|199511.1|199386.1|199510.6|199385.6|3
1729571420000|2024-10-22 04:30:20|199510.6|199385.6|199507.7|199382.7|199510.6|199385.6|199507.7|199382.7|2
1729571430000|2024-10-22 04:30:30|199507.1|199382.1|199507.1|199382.1|199507.1|199382.1|199507.1|199382.1|1
1729571440000|2024-10-22 04:30:40|199506.5|199381.5|199507|199382|199511.2|199386.2|199506.2|199381.2|6
1729571450000|2024-10-22 04:30:50|199507.4|199382.4|199504.1|199379.1|199507.4|199382.4|199503.2|199378.2|7
1729571460000|2024-10-22 04:31:00|199503.6|199378.6|199503.2|199378.2|199503.9|199378.9|199503.2|199378.2|4
1729571470000|2024-10-22 04:31:10|199503.1|199378.1|199504.2|199379.2|199504.2|199379.2|199503.1|199378.1|5
1729571480000|2024-10-22 04:31:20|199503.8|199378.8|199506|199381|199506.4|199381.4|199503.8|199378.8|4
1729571490000|2024-10-22 04:31:30|199505.9|199380.9|199506.1|199381.1|199506.1|199381.1|199505.9|199380.9|2
1729571510000|2024-10-22 04:31:50|199539|199354|199539|199354|199539|199354|199539|199354|1
1729571520000|2024-10-22 04:32:00|199537|199353|199535|199351|199537|199353|199535|199351|4
1729571530000|2024-10-22 04:32:10|199536|199352|199503|199378|199536|199380.5|199503|199352|5
1729571540000|2024-10-22 04:32:20|199503.5|199378.5|199505.1|199380.1|199505.8|199380.8|199502.6|199377.6|6
1729571550000|2024-10-22 04:32:30|199505.4|199380.4|199505.6|199380.6|199505.6|199380.6|199503.2|199378.2|3
1729571560000|2024-10-22 04:32:40|199505.1|199380.1|199504.9|199379.9|199505.1|199380.1|199504.9|199379.9|2
1729571570000|2024-10-22 04:32:50|199504.8|199379.8|199502.9|199377.9|199504.8|199379.8|199502.4|199377.4|4
1729571580000|2024-10-22 04:33:00|199502.4|199377.4|199505.4|199380.4|199505.4|199380.4|199502.4|199377.4|7
1729571590000|2024-10-22 04:33:10|199505.3|199380.3|199507.7|199382.7|199508|199383|199505.3|199380.3|6
1729571600000|2024-10-22 04:33:20|199505.7|199380.7|199511.7|199386.7|199511.7|199386.7|199505.7|199380.7|3
1729571620000|2024-10-22 04:33:40|199511.6|199386.6|199512|199387|199512|199387|199511.6|199386.6|2
1729571630000|2024-10-22 04:33:50|199511.6|199386.6|199509.4|199384.4|199512|199387|199508.4|199383.4|6
1729571640000|2024-10-22 04:34:00|199506.5|199381.5|199509.1|199384.1|199509.1|199384.1|199506.5|199381.5|2
1729571650000|2024-10-22 04:34:10|199508.6|199383.6|199507.9|199382.9|199508.6|199383.6|199507.9|199382.9|2
1729571660000|2024-10-22 04:34:20|199507.4|199382.4|199509.6|199384.6|199513.1|199388.1|199507.4|199382.4|8
1729571670000|2024-10-22 04:34:30|199507.7|199382.7|199509.1|199384.1|199509.7|199384.7|199507.7|199382.7|5
1729571680000|2024-10-22 04:34:40|199509.6|199384.6|199509.6|199384.6|199509.6|199384.6|199509.6|199384.6|1
1729571690000|2024-10-22 04:34:50|199509.1|199384.1|199543|199358|199543|199384.1|199509.1|199351|6
1729571700000|2024-10-22 04:35:00|199539|199355|199507.2|199382.2|199539|199386|199505.2|199355|10
1729571710000|2024-10-22 04:35:10|199510.4|199385.4|199509|199384|199511.7|199386.7|199507.6|199382.6|9
1729571720000|2024-10-22 04:35:20|199508.8|199383.8|199508.9|199383.9|199513|199388|199508.8|199383.8|6
1729571730000|2024-10-22 04:35:30|199509|199384|199509.7|199384.7|199510.9|199385.9|199507.9|199382.9|10
1729571740000|2024-10-22 04:35:40|199510|199385|199508.7|199383.7|199510|199385|199508.4|199383.4|7
1729571750000|2024-10-22 04:35:50|199508.4|199383.4|199508.4|199383.4|199508.4|199383.4|199508.4|199383.4|1
1729571760000|2024-10-22 04:36:00|199505.5|199380.5|199499.5|199374.5|199505.6|199380.6|199499.5|199374.5|4
1729571770000|2024-10-22 04:36:10|199502.6|199377.6|199509.9|199384.9|199511.7|199386.7|199499.8|199374.8|9
1729571780000|2024-10-22 04:36:20|199509.8|199384.8|199510.3|199385.3|199510.3|199385.3|199509.8|199384.8|4
1729571800000|2024-10-22 04:36:40|199539|199354|199538|199353|199539|199354|199538|199353|2
1729571810000|2024-10-22 04:36:50|199541|199356|199539|199354|199541|199356|199539|199354|4
1729571820000|2024-10-22 04:37:00|199541|199355|199509.7|199384.7|199541|199384.7|199509.4|199352|10
1729571830000|2024-10-22 04:37:10|199510|199385|199506.1|199381.1|199510.5|199385.5|199506.1|199381.1|5
1729571840000|2024-10-22 04:37:20|199508.7|199383.7|199508.7|199383.7|199509|199384|199505.9|199380.9|7
1729571850000|2024-10-22 04:37:30|199512.3|199387.3|199520.9|199395.9|199521.4|199396.4|199512.3|199387.3|7
1729571860000|2024-10-22 04:37:40|199519.7|199394.7|199520.2|199395.2|199520.2|199395.2|199519.7|199394.7|5
1729571870000|2024-10-22 04:37:50|199520.1|199395.1|199520.1|199395.1|199520.1|199395.1|199520.1|199395.1|1
1729571880000|2024-10-22 04:38:00|199551|199359|199553|199360|199553|199360|199551|199359|3
1729571890000|2024-10-22 04:38:10|199554|199361|199554|199361|199554|199361|199554|199361|1
1729571900000|2024-10-22 04:38:20|199518.3|199393.3|199518.3|199393.3|199518.3|199393.3|199518.3|199393.3|1
1729571910000|2024-10-22 04:38:30|199518.4|199393.4|199518.1|199393.1|199518.4|199393.4|199517.9|199392.9|4
1729571940000|2024-10-22 04:39:00|199554|199360|199556|199361|199556|199361|199554|199360|2
1729571950000|2024-10-22 04:39:10|199554|199360|199556|199361|199556|199361|199554|199360|2
1729571960000|2024-10-22 04:39:20|199517.3|199392.3|199517.3|199392.3|199517.3|199392.3|199516.8|199391.8|3
1729571990000|2024-10-22 04:39:50|199516.8|199391.8|199515.9|199390.9|199556|199391.8|199507.9|199362|10
1729572000000|2024-10-22 04:40:00|199516.5|199391.5|199516.5|199391.5|199516.5|199391.5|199516.5|199391.5|1
1729572030000|2024-10-22 04:40:30|199554|199359|199553|199358|199554|199359|199553|199358|2
1729572040000|2024-10-22 04:40:40|199554|199359|199554|199359|199554|199359|199554|199359|1
1729572050000|2024-10-22 04:40:50|199516.7|199391.7|199516.7|199391.7|199516.7|199391.7|199516.7|199391.7|1
1729572070000|2024-10-22 04:41:10|199515.7|199390.7|199516|199391|199516|199391|199515.7|199390.7|2
1729572080000|2024-10-22 04:41:20|199515.7|199390.7|199515.7|199390.7|199515.7|199390.7|199515.7|199390.7|1
1729572090000|2024-10-22 04:41:30|199515.1|199390.1|199519.6|199394.6|199519.8|199394.8|199515.1|199390.1|4
1729572100000|2024-10-22 04:41:40|199519.7|199394.7|199519.4|199394.4|199519.7|199394.7|199519.4|199394.4|2
1729572110000|2024-10-22 04:41:50|199519.9|199394.9|199519.9|199394.9|199520.1|199395.1|199519.4|199394.4|4
1729572120000|2024-10-22 04:42:00|199519.6|199394.6|199519.6|199394.6|199519.6|199394.6|199519.6|199394.6|1
1729572130000|2024-10-22 04:42:10|199560|199362|199558|199361|199561|199363|199558|199361|4
1729572140000|2024-10-22 04:42:20|199559|199360|199557|199360|199559|199360|199557|199360|2
1729572150000|2024-10-22 04:42:30|199518.9|199393.9|199519.2|199394.2|199519.2|199394.2|199518.9|199393.9|2
1729572160000|2024-10-22 04:42:40|199519.4|199394.4|199519.4|199394.4|199519.4|199394.4|199519.4|199394.4|1
1729572180000|2024-10-22 04:43:00|199519.2|199394.2|199561|199360|199561|199394.2|199519.2|199360|2
1729572190000|2024-10-22 04:43:10|199559|199359|199558|199358|199559|199359|199558|199358|3
1729572200000|2024-10-22 04:43:20|199560|199359|199528.7|199403.7|199565|199403.7|199524.4|199359|6
1729572210000|2024-10-22 04:43:30|199528.8|199403.8|199523.8|199398.8|199529.4|199404.4|199523.8|199398.8|5
1729572220000|2024-10-22 04:43:40|199524.4|199399.4|199524.2|199399.2|199524.6|199399.6|199524.2|199399.2|3
1729572230000|2024-10-22 04:43:50|199524.8|199399.8|199530|199405|199530.3|199405.3|199524.8|199399.8|7
1729572240000|2024-10-22 04:44:00|199529.8|199404.8|199529|199404|199529.8|199404.8|199529|199404|3
1729572250000|2024-10-22 04:44:10|199528.8|199403.8|199525.1|199400.1|199529.6|199404.6|199525.1|199400.1|7
1729572260000|2024-10-22 04:44:20|199525.6|199400.6|199525.3|199400.3|199525.6|199400.6|199525.3|199400.3|3
1729572270000|2024-10-22 04:44:30|199525.8|199400.8|199525|199400|199525.8|199400.8|199525|199400|2
1729572280000|2024-10-22 04:44:40|199525.8|199400.8|199524.6|199399.6|199525.8|199400.8|199524.6|199399.6|3
1729572290000|2024-10-22 04:44:50|199566|199358|199566|199358|199566|199358|199566|199358|1
1729572300000|2024-10-22 04:45:00|199568|199359|199568|199359|199568|199359|199568|199359|1
1729572310000|2024-10-22 04:45:10|199524.9|199399.9|199524.8|199399.8|199525.3|199400.3|199524.8|199399.8|3
1729572330000|2024-10-22 04:45:30|199524.9|199399.9|199525.3|199400.3|199525.3|199400.3|199524.9|199399.9|2
1729572340000|2024-10-22 04:45:40|199525.1|199400.1|199568|199359|199568|199400.1|199525.1|199359|2
1729572350000|2024-10-22 04:45:50|199569|199360|199568|199358|199569|199360|199566|199357|5
1729572360000|2024-10-22 04:46:00|199569|199359|199525.1|199400.1|199569|199400.1|199525.1|199359|3
1729572370000|2024-10-22 04:46:10|199524.9|199399.9|199524.6|199399.6|199524.9|199399.9|199524.6|199399.6|2
1729572380000|2024-10-22 04:46:20|199524.8|199399.8|199524.6|199399.6|199524.8|199399.8|199524.6|199399.6|2
1729572390000|2024-10-22 04:46:30|199525.1|199400.1|199569|199359|199569|199400.1|199524.6|199359|4
1729572400000|2024-10-22 04:46:40|199567|199358|199567|199358|199567|199358|199567|199358|1
1729572410000|2024-10-22 04:46:50|199569|199359|199569|199359|199569|199359|199569|199359|1
1729572420000|2024-10-22 04:47:00|199567|199358|199525.3|199400.3|199568|199400.3|199524.9|199358|4
1729572430000|2024-10-22 04:47:10|199526.3|199401.3|199543.6|199418.6|199547.2|199422.2|199526.3|199401.3|5
1729572450000|2024-10-22 04:47:30|199543.9|199418.9|199548.4|199423.4|199549.1|199424.1|199543.9|199418.9|6
1729572460000|2024-10-22 04:47:40|199548.6|199423.6|199548.1|199423.1|199548.6|199423.6|199548.1|199423.1|2
1729572470000|2024-10-22 04:47:50|199548.4|199423.4|199547.4|199422.4|199548.4|199423.4|199547.4|199422.4|4
1729572480000|2024-10-22 04:48:00|199547.6|199422.6|199548.1|199423.1|199548.1|199423.1|199547.6|199422.6|3
1729572490000|2024-10-22 04:48:10|199597|199379|199600|199380|199600|199380|199597|199379|2
1729572510000|2024-10-22 04:48:30|199548|199423|199547.4|199422.4|199548|199423|199547.4|199422.4|2
1729572520000|2024-10-22 04:48:40|199543.2|199418.2|199530|199405|199546.3|199421.3|199529.9|199404.9|5
1729572530000|2024-10-22 04:48:50|199530.2|199405.2|199530.2|199405.2|199530.4|199405.4|199530.2|199405.2|3
1729572540000|2024-10-22 04:49:00|199530.4|199405.4|199530|199405|199530.4|199405.4|199530|199405|3
1729572550000|2024-10-22 04:49:10|199530.2|199405.2|199615|199360|199615|199405.2|199530.2|199360|2
1729572560000|2024-10-22 04:49:20|199614|199417.6|199534.3|199409.3|199614|199417.6|199534.3|199409.3|5
1729572570000|2024-10-22 04:49:30|199519.4|199394.4|199519.4|199394.4|199519.4|199394.4|199519.4|199394.4|1
1729572580000|2024-10-22 04:49:40|199519.7|199394.7|199536.2|199411.2|199536.2|199411.2|199519.7|199394.7|2
1729572590000|2024-10-22 04:49:50|199536.4|199411.4|199536.2|199411.2|199536.4|199411.4|199536.2|199411.2|2
1729572600000|2024-10-22 04:50:00|199599|199358|199596|199357|199599|199358|199596|199356|5
1729572610000|2024-10-22 04:50:10|199599|199359|199598|199359|199599|199359|199598|199359|2
1729572620000|2024-10-22 04:50:20|199596|199357|199537|199412|199596|199412.7|199536.8|199357|4
1729572630000|2024-10-22 04:50:30|199536.9|199411.9|199530.1|199405.1|199537.5|199412.5|199530.1|199405.1|6
1729572640000|2024-10-22 04:50:40|199529.9|199404.9|199529.9|199404.9|199529.9|199404.9|199529.9|199404.9|1
1729572650000|2024-10-22 04:50:50|199529.6|199404.6|199529.2|199404.2|199529.8|199404.8|199529.2|199404.2|3
1729572660000|2024-10-22 04:51:00|199530.6|199405.6|199531.1|199406.1|199531.6|199406.6|199530.6|199405.6|4
1729572670000|2024-10-22 04:51:10|199531.3|199406.3|199531.9|199406.9|199532.1|199407.1|199531.1|199406.1|7
1729572680000|2024-10-22 04:51:20|199532.1|199407.1|199532.1|199407.1|199532.2|199407.2|199532.1|199407.1|3
1729572690000|2024-10-22 04:51:30|199531.6|199406.6|199584|199362|199584|199406.9|199531.6|199362|4
1729572700000|2024-10-22 04:51:40|199585|199361|199539.7|199414.7|199585|199420.9|199532.3|199361|7
1729572710000|2024-10-22 04:51:50|199539.4|199414.4|199539.4|199414.4|199539.4|199414.4|199539.4|199414.4|1
1729572720000|2024-10-22 04:52:00|199539.9|199414.9|199546|199421|199546.7|199421.7|199539.4|199414.4|7
1729572730000|2024-10-22 04:52:10|199545.7|199420.7|199539.6|199414.6|199545.7|199420.7|199523.7|199398.7|7
1729572740000|2024-10-22 04:52:20|199538.9|199413.9|199538.9|199413.9|199539.6|199414.6|199538.9|199413.9|3
1729572750000|2024-10-22 04:52:30|199539.9|199414.9|199547.9|199422.9|199547.9|199422.9|199539.8|199414.8|7
1729572760000|2024-10-22 04:52:40|199548|199423|199547.8|199422.8|199548|199423|199547.8|199422.8|2
1729572770000|2024-10-22 04:52:50|199547.7|199422.7|199547.9|199422.9|199548|199423|199547.2|199422.2|4
1729572780000|2024-10-22 04:53:00|199547.2|199422.2|199530.8|199405.8|199547.2|199422.2|199530.8|199405.8|2
1729572790000|2024-10-22 04:53:10|199607|199368|199607|199367|199610|199369|199607|199367|4
1729572800000|2024-10-22 04:53:20|199609|199366|199608|199366|199609|199366|199608|199366|2
1729572810000|2024-10-22 04:53:30|199609|199404.5|199529.4|199404.4|199609|199404.5|199529.4|199404.4|3
1729572820000|2024-10-22 04:53:40|199529.2|199404.2|199489.2|199439.2|199532.9|199445.8|199487.7|199397.3|10
1729572830000|2024-10-22 04:53:50|199545.1|199420.1|199545.1|199420.1|199545.1|199420.1|199545.1|199420.1|1
1729572840000|2024-10-22 04:54:00|199544.8|199419.8|199544.9|199419.9|199544.9|199419.9|199544.8|199419.8|2
1729572850000|2024-10-22 04:54:10|199544.8|199419.8|199544.4|199419.4|199544.8|199419.8|199544.4|199419.4|3
1729572860000|2024-10-22 04:54:20|199591|199351|199591|199351|199591|199351|199591|199351|1
1729572870000|2024-10-22 04:54:30|199590|199352|199590|199352|199590|199352|199590|199352|2
1729572880000|2024-10-22 04:54:40|199528.3|199353|199528.7|199403.7|199528.7|199403.7|199528.3|199353|3
1729572890000|2024-10-22 04:54:50|199529.2|199404.2|199527.8|199402.8|199529.2|199404.2|199527.8|199402.8|2
1729572900000|2024-10-22 04:55:00|199527.4|199402.4|199527.4|199402.4|199542.3|199417.3|199526.7|199401.7|7
1729572910000|2024-10-22 04:55:10|199526.9|199401.9|199583|199351|199583|199402.2|199526.9|199351|5
1729572920000|2024-10-22 04:55:20|199533.1|199408.1|199533.6|199408.6|199533.6|199408.6|199526.4|199401.4|8
1729572930000|2024-10-22 04:55:30|199526.9|199401.9|199532.8|199407.8|199542|199417|199526.6|199401.6|6
1729572940000|2024-10-22 04:55:40|199532.3|199407.3|199532.6|199407.6|199532.6|199407.6|199532.2|199407.2|3
1729572950000|2024-10-22 04:55:50|199532.8|199407.8|199532.8|199407.8|199532.8|199407.8|199532.8|199407.8|1
1729572960000|2024-10-22 04:56:00|199533.3|199408.3|199533.5|199408.5|199533.5|199408.5|199532.3|199407.3|5
1729572970000|2024-10-22 04:56:10|199587|199363|199588|199364|199590|199365|199587|199363|6
1729572980000|2024-10-22 04:56:20|199589|199363|199587|199363|199589|199364|199587|199363|3
1729572990000|2024-10-22 04:56:30|199588|199409.4|199534.7|199409.7|199588|199409.7|199534.4|199409.4|3
1729573000000|2024-10-22 04:56:40|199534.4|199409.4|199534.4|199409.4|199534.4|199409.4|199534.4|199409.4|1
1729573010000|2024-10-22 04:56:50|199533.9|199408.9|199533.9|199408.9|199533.9|199408.9|199533.9|199408.9|1
1729573020000|2024-10-22 04:57:00|199540.1|199415.1|199541.5|199416.5|199552.4|199427.4|199524|199399|9
1729573030000|2024-10-22 04:57:10|199541.3|199416.3|199541.3|199416.3|199541.6|199416.6|199541.1|199416.1|4
1729573040000|2024-10-22 04:57:20|199541.4|199416.4|199541.4|199416.4|199541.4|199416.4|199541.4|199416.4|1
1729573050000|2024-10-22 04:57:30|199541.1|199416.1|199574|199387|199574|199416.1|199541.1|199387|2
1729573060000|2024-10-22 04:57:40|199575|199388|199576|199390|199576|199390|199574|199388|4
1729573070000|2024-10-22 04:57:50|199575|199388|199542.9|199417.9|199577|199417.9|199542.9|199388|4
1729573080000|2024-10-22 04:58:00|199542.7|199417.7|199540.6|199415.6|199542.9|199417.9|199540.4|199415.4|4
1729573090000|2024-10-22 04:58:10|199541.1|199416.1|199540.4|199415.4|199541.1|199416.1|199539.8|199414.8|4
1729573100000|2024-10-22 04:58:20|199539.9|199414.9|199539.4|199414.4|199539.9|199414.9|199539.4|199414.4|4
1729573110000|2024-10-22 04:58:30|199539.8|199414.8|199548.9|199423.9|199549.1|199424.1|199539.8|199414.8|9
1729573120000|2024-10-22 04:58:40|199548.6|199423.6|199548.4|199423.4|199548.6|199423.6|199548.4|199423.4|2
1729573130000|2024-10-22 04:58:50|199553.9|199428.9|199554.8|199429.8|199554.8|199429.8|199544.9|199419.9|15
1729573140000|2024-10-22 04:59:00|199554.4|199429.4|199537.8|199412.8|199554.5|199429.5|199525.9|199400.9|8
1729573150000|2024-10-22 04:59:10|199538.5|199413.5|199538.2|199413.2|199538.6|199413.6|199538.2|199413.2|5
1729573160000|2024-10-22 04:59:20|199538.3|199413.3|199538.5|199413.5|199538.5|199413.5|199538|199413|5
1729573170000|2024-10-22 04:59:30|199538|199413|199570|199379|199571|199413|199538|199379|3
1729573180000|2024-10-22 04:59:40|199572|199381|199570|199380|199572|199381|199570|199380|2
1729573190000|2024-10-22 04:59:50|199571|199413|199538|199413|199571|199413|199538|199413|2
1729573200000|2024-10-22 05:00:00|199537.8|199412.8|199530|199405|199554.2|199429.2|199529.4|199404.4|16
1729573210000|2024-10-22 05:00:10|199533.5|199408.5|199523.2|199398.2|199533.5|199408.5|199519.3|199394.3|7
1729573220000|2024-10-22 05:00:20|199522.5|199397.5|199523.5|199398.5|199524.2|199399.2|199522.4|199397.4|7
1729573230000|2024-10-22 05:00:30|199525.2|199400.2|199529.6|199404.6|199533|199408|199525.2|199400.2|11
1729573240000|2024-10-22 05:00:40|199529|199404|199529.6|199404.6|199530.1|199405.1|199529|199404|3
1729573250000|2024-10-22 05:00:50|199529.8|199404.8|199529.8|199404.8|199529.8|199404.8|199529.8|199404.8|1
1729573260000|2024-10-22 05:01:00|199529.3|199404.3|199531|199406|199532.1|199407.1|199529|199404|9
1729573270000|2024-10-22 05:01:10|199562|199377|199533.5|199408.5|199563|199416.2|199533|199377|11
1729573280000|2024-10-22 05:01:20|199533.8|199408.8|199527.1|199402.1|199533.8|199408.8|199526.3|199401.3|7
1729573290000|2024-10-22 05:01:30|199527.4|199402.4|199526.8|199401.8|199527.4|199402.4|199524|199399|8
1729573300000|2024-10-22 05:01:40|199526.5|199401.5|199526.1|199401.1|199526.6|199401.6|199526.1|199401.1|3
1729573310000|2024-10-22 05:01:50|199526.6|199401.6|199526.6|199401.6|199526.6|199401.6|199526.6|199401.6|1
1729573320000|2024-10-22 05:02:00|199526.1|199401.1|199535.3|199410.3|199535.3|199410.3|199526.1|199401.1|5
1729573330000|2024-10-22 05:02:10|199535.8|199410.8|199535.2|199410.2|199539.3|199414.3|199534.6|199409.6|6
1729573340000|2024-10-22 05:02:20|199534.7|199409.7|199557.9|199432.9|199559.4|199434.4|199534.7|199409.7|10
1729573350000|2024-10-22 05:02:30|199558.3|199433.3|199553.6|199428.6|199558.3|199433.3|199553.3|199428.3|10
1729573360000|2024-10-22 05:02:40|199554.3|199429.3|199563.8|199438.8|199564.4|199439.4|199544.7|199419.7|12
1729573370000|2024-10-22 05:02:50|199563.1|199438.1|199560.3|199435.3|199563.1|199438.1|199560.3|199435.3|3
1729573380000|2024-10-22 05:03:00|199556.6|199431.6|199555.3|199430.3|199556.8|199431.8|199555.3|199430.3|5
1729573390000|2024-10-22 05:03:10|199555.8|199430.8|199575.4|199450.4|199575.8|199450.8|199555.3|199430.3|10
1729573400000|2024-10-22 05:03:20|199575.8|199450.8|199576.1|199451.1|199576.1|199451.1|199571.3|199446.3|7
1729573410000|2024-10-22 05:03:30|199576.2|199451.2|199576.4|199451.4|199576.4|199451.4|199576.2|199451.2|2
1729573420000|2024-10-22 05:03:40|199576.9|199451.9|199576.9|199451.9|199576.9|199451.9|199576.9|199451.9|1
1729573430000|2024-10-22 05:03:50|199577.9|199452.9|199602|199418|199602|199452.9|199576.7|199418|4
1729573440000|2024-10-22 05:04:00|199603|199419|199562.5|199437.5|199603|199440|199562.5|199414|7
1729573450000|2024-10-22 05:04:10|199563.2|199438.2|199563.8|199438.8|199564.6|199439.6|199562.1|199437.1|8
1729573460000|2024-10-22 05:04:20|199563.5|199438.5|199557.1|199432.1|199563.5|199438.5|199557.1|199432.1|2
1729573470000|2024-10-22 05:04:30|199555.8|199430.8|199558.8|199433.8|199559|199434|199555.5|199430.5|4
1729573480000|2024-10-22 05:04:40|199559|199434|199559|199434|199559|199434|199559|199434|1
1729573490000|2024-10-22 05:04:50|199559.5|199434.5|199559.5|199434.5|199559.5|199434.5|199559.5|199434.5|1
1729573500000|2024-10-22 05:05:00|199579|199400|199579|199400|199581|199401|199579|199400|3
1729573510000|2024-10-22 05:05:10|199578|199399|199578|199399|199578|199399|199578|199399|1
1729573520000|2024-10-22 05:05:20|199579|199400|199559.2|199434.2|199580|199434.2|199559.2|199400|4
1729573530000|2024-10-22 05:05:30|199559.1|199434.1|199565.5|199440.5|199565.5|199440.5|199557|199432|7
1729573540000|2024-10-22 05:05:40|199565.3|199440.3|199565.3|199440.3|199565.3|199440.3|199565.3|199440.3|1
1729573550000|2024-10-22 05:05:50|199565.8|199440.8|199565.3|199440.3|199565.8|199440.8|199565.3|199440.3|2
1729573560000|2024-10-22 05:06:00|199566.7|199441.7|199591|199414|199591|199441.7|199566.7|199414|2
1729573570000|2024-10-22 05:06:10|199593|199415|199569|199444|199595|199444|199569|199414|7
1729573580000|2024-10-22 05:06:20|199571.7|199446.7|199573.2|199448.2|199578.1|199453.1|199571|199446|7
1729573590000|2024-10-22 05:06:30|199572.6|199447.6|199572.6|199447.6|199573.2|199448.2|199572.6|199447.6|3
1729573600000|2024-10-22 05:06:40|199572.8|199447.8|199572.8|199447.8|199572.8|199447.8|199572|199447|4
1729573610000|2024-10-22 05:06:50|199572.3|199447.3|199566.4|199441.4|199572.5|199447.5|199566.4|199441.4|14
1729573620000|2024-10-22 05:07:00|199567.8|199442.8|199571.8|199446.8|199571.8|199446.8|199567.6|199442.6|9
1729573630000|2024-10-22 05:07:10|199571.3|199446.3|199565.2|199440.2|199571.8|199446.8|199565.2|199440.2|7
1729573640000|2024-10-22 05:07:20|199565.1|199440.1|199567.4|199442.4|199567.9|199442.9|199565.1|199440.1|3
1729573660000|2024-10-22 05:07:40|199567|199442|199566.2|199441.2|199567.9|199442.9|199566.2|199441.2|5
1729573670000|2024-10-22 05:07:50|199566.9|199441.9|199585|199411|199587|199441.9|199566.6|199411|4
1729573680000|2024-10-22 05:08:00|199587|199410|199586|199411|199587|199412|199586|199410|3
1729573690000|2024-10-22 05:08:10|199587|199412|199587|199412|199587|199412|199587|199412|1
1729573700000|2024-10-22 05:08:20|199566.2|199441.2|199565.6|199440.6|199566.2|199441.2|199565.6|199440.6|2
1729573710000|2024-10-22 05:08:30|199563.1|199438.1|199566.8|199441.8|199566.8|199441.8|199559.6|199434.6|11
1729573720000|2024-10-22 05:08:40|199566.5|199441.5|199566|199441|199566.5|199441.5|199566|199441|2
1729573730000|2024-10-22 05:08:50|199566.6|199441.6|199565|199440|199566.6|199441.6|199565|199440|3
1729573740000|2024-10-22 05:09:00|199564.5|199439.5|199560.8|199435.8|199583|199439.5|199560.8|199408|5
1729573750000|2024-10-22 05:09:10|199560.4|199435.4|199565|199440|199565|199440|199560.4|199435.4|8
1729573760000|2024-10-22 05:09:20|199564.4|199439.4|199564.4|199439.4|199564.4|199439.4|199564.4|199439.4|1
1729573770000|2024-10-22 05:09:30|199564.6|199439.6|199564.6|199439.6|199564.6|199439.6|199564.1|199439.1|5
1729573780000|2024-10-22 05:09:40|199584|199410|199584|199410|199584|199410|199584|199410|1
1729573790000|2024-10-22 05:09:50|199586|199411|199550.9|199425.9|199586|199431|199542.6|199411|7
1729573800000|2024-10-22 05:10:00|199554|199429|199548.5|199423.5|199554|199429|199548.5|199423.5|19
1729573810000|2024-10-22 05:10:10|199548.7|199423.7|199551.4|199426.4|199552.4|199427.4|199548.3|199423.3|7
1729573820000|2024-10-22 05:10:20|199551.7|199426.7|199554|199429|199557.9|199432.9|199551.7|199426.7|12
1729573830000|2024-10-22 05:10:30|199554.2|199429.2|199560.3|199435.3|199560.8|199435.8|199553.7|199428.7|9
1729573840000|2024-10-22 05:10:40|199560.5|199435.5|199560.3|199435.3|199560.6|199435.6|199559.5|199434.5|6
1729573850000|2024-10-22 05:10:50|199560|199435|199560.1|199435.1|199560.1|199435.1|199559.8|199434.8|3
1729573860000|2024-10-22 05:11:00|199560|199435|199609|199394|199609|199435|199559.3|199394|6
1729573870000|2024-10-22 05:11:10|199607|199393|199607|199393|199607|199393|199607|199393|1
1729573890000|2024-10-22 05:11:30|199609|199394|199560.6|199435.6|199609|199435.6|199560.1|199394|4
1729573920000|2024-10-22 05:12:00|199517.4|199467.4|199518.8|199393.8|199558|199467.4|199512.3|199387.3|14
1729573930000|2024-10-22 05:12:10|199529.8|199404.8|199529.4|199404.4|199530.2|199405.2|199521.3|199396.3|16
1729573940000|2024-10-22 05:12:20|199528.6|199403.6|199525.6|199400.6|199528.8|199403.8|199525.6|199400.6|6
1729573950000|2024-10-22 05:12:30|199526.4|199401.4|199526.9|199401.9|199527.4|199402.4|199526.4|199401.4|4
1729573960000|2024-10-22 05:12:40|199527.4|199402.4|199527.2|199402.2|199527.4|199402.4|199527.2|199402.2|2
1729573970000|2024-10-22 05:12:50|199555|199370|199555|199370|199555|199370|199555|199370|1
1729573980000|2024-10-22 05:13:00|199557|199371|199557|199371|199557|199371|199557|199371|1
1729573990000|2024-10-22 05:13:10|199555|199370|199529|199404|199557|199404|199529|199370|3
1729574000000|2024-10-22 05:13:20|199528.6|199403.6|199528.6|199403.6|199528.6|199403.6|199528.6|199403.6|1
1729574010000|2024-10-22 05:13:30|199529|199404|199529|199404|199529|199404|199529|199404|1
1729574020000|2024-10-22 05:13:40|199522.5|199397.5|199528|199403|199528.7|199403.7|199522.5|199397.5|7
1729574030000|2024-10-22 05:13:50|199527.7|199402.7|199527.4|199402.4|199528.2|199403.2|199527.4|199402.4|6
1729574040000|2024-10-22 05:14:00|199526.9|199401.9|199526|199401|199526.9|199401.9|199520|199395|4
1729574050000|2024-10-22 05:14:10|199525.7|199400.7|199528.1|199403.1|199528.1|199403.1|199525.4|199400.4|3
1729574060000|2024-10-22 05:14:20|199528.3|199403.3|199528.3|199403.3|199528.3|199403.3|199527.8|199402.8|5
1729574070000|2024-10-22 05:14:30|199528.6|199403.6|199528.6|199403.6|199528.6|199403.6|199528.1|199403.1|3
1729574080000|2024-10-22 05:14:40|199529.3|199404.3|199552|199368|199552|199405|199529.1|199368|7
1729574100000|2024-10-22 05:15:00|199551|199367|199526|199401|199551|199401|199526|199365|6
1729574110000|2024-10-22 05:15:10|199526.4|199401.4|199527|199402|199527|199402|199526.4|199401.4|4
1729574130000|2024-10-22 05:15:30|199526.5|199401.5|199520.9|199395.9|199526.9|199401.9|199520.9|199395.9|3
1729574140000|2024-10-22 05:15:40|199526.9|199401.9|199527|199402|199527|199402|199526.5|199401.5|4
1729574150000|2024-10-22 05:15:50|199527.4|199402.4|199527.4|199402.4|199528|199403|199527.4|199402.4|5
1729574160000|2024-10-22 05:16:00|199527.7|199402.7|199527.7|199402.7|199527.7|199402.7|199527.2|199402.2|3
1729574170000|2024-10-22 05:16:10|199555|199370|199554|199369|199555|199370|199554|199369|2
1729574180000|2024-10-22 05:16:20|199555|199370|199530.7|199405.7|199556|199405.7|199530.6|199370|4
1729574190000|2024-10-22 05:16:30|199530.6|199405.6|199529.6|199404.6|199530.6|199405.6|199529.6|199404.6|4
1729574200000|2024-10-22 05:16:40|199527.4|199402.4|199526.3|199401.3|199527.4|199402.4|199519.6|199394.6|5
1729574210000|2024-10-22 05:16:50|199526|199401|199528.2|199403.2|199528.2|199403.2|199525.1|199400.1|6
1729574220000|2024-10-22 05:17:00|199530.6|199405.6|199529.5|199404.5|199531.4|199406.4|199529|199404|6
1729574230000|2024-10-22 05:17:10|199529|199404|199529.5|199404.5|199529.5|199404.5|199529|199404|2
1729574240000|2024-10-22 05:17:20|199529|199404|199529.7|199404.7|199530.2|199405.2|199529|199404|6
1729574250000|2024-10-22 05:17:30|199554|199370|199554|199370|199554|199370|199554|199370|1
1729574260000|2024-10-22 05:17:40|199552|199368|199553|199368|199553|199368|199552|199368|2
1729574270000|2024-10-22 05:17:50|199551|199367|199529.9|199404.9|199555|199405.6|199529.9|199367|5
1729574280000|2024-10-22 05:18:00|199527.4|199402.4|199527.3|199402.3|199528.1|199403.1|199527.3|199402.3|4
1729574290000|2024-10-22 05:18:10|199526.9|199401.9|199530.8|199405.8|199530.8|199405.8|199526.9|199401.9|5
1729574300000|2024-10-22 05:18:20|199530.9|199405.9|199531.4|199406.4|199531.4|199406.4|199530.9|199405.9|2
1729574310000|2024-10-22 05:18:30|199531.8|199406.8|199531.3|199406.3|199531.8|199406.8|199531.3|199406.3|2
1729574320000|2024-10-22 05:18:40|199531.1|199406.1|199529.1|199404.1|199531.1|199406.1|199527.1|199402.1|8
1729574330000|2024-10-22 05:18:50|199528.6|199403.6|199528.6|199403.6|199528.6|199403.6|199528.6|199403.6|1
1729574340000|2024-10-22 05:19:00|199528.1|199403.1|199528.5|199403.5|199528.8|199403.8|199528.1|199403.1|3
1729574350000|2024-10-22 05:19:10|199552|199368|199554|199369|199554|199369|199552|199368|2
1729574360000|2024-10-22 05:19:20|199552|199368|199552|199368|199552|199368|199552|199368|1
1729574370000|2024-10-22 05:19:30|199553|199365|199527.8|199402.8|199553|199402.8|199525.6|199365|7
1729574380000|2024-10-22 05:19:40|199526.9|199401.9|199528.1|199403.1|199528.1|199403.1|199526.9|199401.9|2
1729574390000|2024-10-22 05:19:50|199527.4|199402.4|199528.1|199403.1|199528.1|199403.1|199527.4|199402.4|2
1729574400000|2024-10-22 05:20:00|199528.3|199403.3|199554|199369|199554|199404.1|199528.3|199367|6
1729574410000|2024-10-22 05:20:10|199553|199368|199547|199363|199553|199368|199547|199362|10
1729574420000|2024-10-22 05:20:20|199549|199364|199527.6|199402.6|199552|199402.6|199527.6|199364|5
1729574430000|2024-10-22 05:20:30|199528.1|199403.1|199528.4|199403.4|199528.4|199403.4|199527.3|199402.3|4
1729574440000|2024-10-22 05:20:40|199529.1|199404.1|199529.1|199404.1|199529.4|199404.4|199528.3|199403.3|5
1729574450000|2024-10-22 05:20:50|199528.4|199403.4|199528.4|199403.4|199528.4|199403.4|199519.9|199394.9|11
1729574460000|2024-10-22 05:21:00|199527.8|199402.8|199527.7|199402.7|199528.4|199403.4|199527.7|199402.7|4
1729574470000|2024-10-22 05:21:10|199528.6|199403.6|199528.6|199403.6|199528.6|199403.6|199528.6|199403.6|1
1729574480000|2024-10-22 05:21:20|199527.9|199402.9|199528.6|199403.6|199528.6|199403.6|199527.9|199402.9|2
1729574490000|2024-10-22 05:21:30|199528.7|199403.7|199554|199370|199554|199404.9|199528.6|199370|6
1729574500000|2024-10-22 05:21:40|199522.2|199397.2|199530|199405|199530|199405|199522.2|199397.2|2
1729574510000|2024-10-22 05:21:50|199530.5|199405.5|199529.3|199404.3|199530.5|199405.5|199529.3|199404.3|3
1729574520000|2024-10-22 05:22:00|199530.2|199405.2|199528.8|199403.8|199530.2|199405.2|199521.6|199396.6|5
1729574530000|2024-10-22 05:22:10|199521.6|199396.6|199528.6|199403.6|199531.3|199406.3|199519.1|199394.1|22
1729574540000|2024-10-22 05:22:20|199529.3|199404.3|199413.2|199288.2|199529.9|199404.9|199399.3|199274.3|25
1729574550000|2024-10-22 05:22:30|199414.5|199289.5|199398.8|199273.8|199416.3|199291.3|199398.3|199273.3|14
1729574560000|2024-10-22 05:22:40|199398|199273|199400|199275|199400.3|199275.3|199398|199273|15
1729574570000|2024-10-22 05:22:50|199398.8|199273.8|199398.5|199273.5|199400|199275|199398|199273|15
1729574580000|2024-10-22 05:23:00|199398.7|199273.7|199410.7|199285.7|199416.9|199291.9|199398.7|199273.7|37
1729574590000|2024-10-22 05:23:10|199410.8|199285.8|199404.6|199279.6|199415|199290|199400.5|199275.5|9
1729574610000|2024-10-22 05:23:30|199405|199280|199404.6|199279.6|199405|199280|199402.1|199277.1|9
1729574620000|2024-10-22 05:23:40|199404.3|199279.3|199405.1|199280.1|199405.1|199280.1|199404.3|199279.3|5
1729574630000|2024-10-22 05:23:50|199404.6|199279.6|199405.4|199280.4|199405.4|199280.4|199404.6|199279.6|4
1729574640000|2024-10-22 05:24:00|199405.1|199280.1|199406.1|199281.1|199406.1|199281.1|199402.8|199277.8|7
1729574650000|2024-10-22 05:24:10|199405.7|199280.7|199409.6|199284.6|199411.9|199286.9|199405.7|199280.7|5
1729574660000|2024-10-22 05:24:20|199409.1|199284.1|199433|199308|199433.1|199308.1|199409.1|199284.1|8
1729574670000|2024-10-22 05:24:30|199432.9|199307.9|199434.2|199309.2|199437.1|199312.1|199432.9|199307.9|7
1729574680000|2024-10-22 05:24:40|199435.7|199310.7|199439.5|199314.5|199439.7|199314.7|199435.7|199310.7|5
1729574690000|2024-10-22 05:24:50|199439.4|199314.4|199440.2|199315.2|199440.2|199315.2|199425|199300|5
1729574700000|2024-10-22 05:25:00|199437.3|199312.3|199429.7|199304.7|199437.3|199312.3|199415.7|199290.7|18
1729574710000|2024-10-22 05:25:10|199429.4|199304.4|199432.2|199307.2|199437.4|199312.4|199427.7|199302.7|21
1729574720000|2024-10-22 05:25:20|199429.8|199304.8|199429.8|199304.8|199434.5|199309.5|199429.3|199304.3|16
1729574730000|2024-10-22 05:25:30|199429.3|199304.3|199433.5|199308.5|199435|199310|199428.8|199303.8|20
1729574740000|2024-10-22 05:25:40|199434.2|199309.2|199431.1|199306.1|199435.9|199310.9|199426.1|199301.1|17
1729574750000|2024-10-22 05:25:50|199434.8|199309.8|199435.2|199310.2|199435.2|199310.2|199429.8|199304.8|16
1729574760000|2024-10-22 05:26:00|199431.9|199306.9|199434|199309|199434|199309|199428.8|199303.8|11
1729574770000|2024-10-22 05:26:10|199434.2|199309.2|199430.3|199305.3|199434.2|199309.2|199430.3|199305.3|5
1729574780000|2024-10-22 05:26:20|199433.3|199308.3|199431.7|199306.7|199435.7|199310.7|199429.3|199304.3|14
1729574790000|2024-10-22 05:26:30|199432.2|199307.2|199441.5|199316.5|199441.7|199316.7|199432.2|199307.2|17
1729574800000|2024-10-22 05:26:40|199438|199313|199434.9|199309.9|199439.6|199314.6|199430.8|199305.8|11
1729574810000|2024-10-22 05:26:50|199434.7|199309.7|199434.5|199309.5|199435.1|199310.1|199434.5|199309.5|3
1729574820000|2024-10-22 05:27:00|199435.1|199310.1|199429.5|199304.5|199435.5|199310.5|199429.5|199304.5|11
1729574830000|2024-10-22 05:27:10|199427.2|199302.2|199425.5|199300.5|199433.1|199308.1|199425.5|199300.5|16
1729574840000|2024-10-22 05:27:20|199428.1|199303.1|199429.5|199304.5|199432.6|199307.6|199428.1|199303.1|8
1729574850000|2024-10-22 05:27:30|199432.1|199307.1|199432|199307|199434.4|199309.4|199427.6|199302.6|8
1729574860000|2024-10-22 05:27:40|199434.9|199309.9|199433.6|199308.6|199434.9|199309.9|199431.3|199306.3|5
1729574870000|2024-10-22 05:27:50|199433.3|199308.3|199433.2|199308.2|199436.3|199311.3|199433.2|199308.2|5
1729574880000|2024-10-22 05:28:00|199432.5|199307.5|199438.3|199313.3|199438.3|199313.3|199432.5|199307.5|7
1729574890000|2024-10-22 05:28:10|199438.8|199313.8|199433.8|199308.8|199438.8|199313.8|199430.5|199305.5|9
1729574900000|2024-10-22 05:28:20|199433.7|199308.7|199434|199309|199434|199309|199433.7|199308.7|2
1729574910000|2024-10-22 05:28:30|199436.2|199311.2|199426.2|199301.2|199438.7|199313.7|199426.2|199301.2|14
1729574920000|2024-10-22 05:28:40|199428.6|199303.6|199426.1|199301.1|199429.1|199304.1|199426.1|199301.1|9
1729574930000|2024-10-22 05:28:50|199425.7|199300.7|199425.4|199300.4|199425.9|199300.9|199425.4|199300.4|5
1729574940000|2024-10-22 05:29:00|199426.4|199301.4|199419.8|199294.8|199428|199303|199419.8|199294.8|8
1729574950000|2024-10-22 05:29:10|199416.5|199291.5|199416.3|199291.3|199416.8|199291.8|199416.3|199291.3|4
1729574960000|2024-10-22 05:29:20|199416.6|199291.6|199416.4|199291.4|199416.6|199291.6|199416.4|199291.4|2
1729574970000|2024-10-22 05:29:30|199417|199292|199416.4|199291.4|199417|199292|199416.4|199291.4|2
1729574980000|2024-10-22 05:29:40|199448|199262|199448|199262|199448|199262|199448|199262|1
1729574990000|2024-10-22 05:29:50|199419.4|199294.4|199411.4|199286.4|199420.4|199295.4|199405.4|199280.4|14
1729575000000|2024-10-22 05:30:00|199413.7|199288.7|199379.9|199254.9|199413.7|199288.7|199379.9|199254.9|26
1729575010000|2024-10-22 05:30:10|199386.3|199261.3|199388.1|199263.1|199390.8|199265.8|199379.5|199254.5|34
1729575020000|2024-10-22 05:30:20|199385.2|199260.2|199384.3|199259.3|199389.1|199264.1|199384.2|199259.2|9
1729575030000|2024-10-22 05:30:30|199383.4|199258.4|199389.7|199264.7|199390.1|199265.1|199383.4|199258.4|12
1729575040000|2024-10-22 05:30:40|199389.2|199264.2|199389.1|199264.1|199393|199268|199383.2|199258.2|10
1729575050000|2024-10-22 05:30:50|199389.7|199264.7|199389.3|199264.3|199389.7|199264.7|199389.3|199264.3|4
1729575060000|2024-10-22 05:31:00|199385|199260|199355.4|199230.4|199385|199260|199344.7|199219.7|21
1729575070000|2024-10-22 05:31:10|199352.8|199227.8|199359.3|199234.3|199359.5|199234.5|199352.2|199227.2|7
1729575080000|2024-10-22 05:31:20|199359.8|199234.8|199359.8|199234.8|199359.8|199234.8|199359.8|199234.8|1
1729575090000|2024-10-22 05:31:30|199359.6|199234.6|199359.6|199234.6|199359.6|199234.6|199358.8|199233.8|4
1729575100000|2024-10-22 05:31:40|199359.5|199234.5|199408|199182|199408|199234.5|199359.5|199182|2
1729575110000|2024-10-22 05:31:50|199410|199184|199361.9|199236.9|199410|199236.9|199356.7|199184|15
1729575120000|2024-10-22 05:32:00|199358|199233|199357.9|199232.9|199358|199233|199354.9|199229.9|8
1729575130000|2024-10-22 05:32:10|199358.1|199233.1|199358.1|199233.1|199358.1|199233.1|199358.1|199233.1|1
1729575140000|2024-10-22 05:32:20|199358.3|199233.3|199359.1|199234.1|199359.5|199234.5|199358.3|199233.3|4
1729575150000|2024-10-22 05:32:30|199359.5|199234.5|199359.5|199234.5|199359.5|199234.5|199359.5|199234.5|1
1729575160000|2024-10-22 05:32:40|199409|199183|199409|199183|199409|199183|199409|199183|1
1729575180000|2024-10-22 05:33:00|199356.2|199231.2|199357.3|199232.3|199357.3|199232.3|199353.7|199228.7|7
1729575190000|2024-10-22 05:33:10|199357|199232|199357|199232|199357|199232|199357|199232|1
1729575200000|2024-10-22 05:33:20|199359.5|199234.5|199362.9|199237.9|199363.5|199238.5|199357|199232|7
1729575210000|2024-10-22 05:33:30|199361.9|199236.9|199359.4|199234.4|199362.5|199237.5|199359.4|199234.4|4
1729575240000|2024-10-22 05:34:00|199356.8|199231.8|199356.9|199231.9|199361.9|199236.9|199356.8|199231.8|12
1729575250000|2024-10-22 05:34:10|199359.1|199234.1|199354.2|199229.2|199359.1|199234.1|199349|199224|15
1729575260000|2024-10-22 05:34:20|199356.6|199231.6|199355.3|199230.3|199356.6|199231.6|199352.2|199227.2|8
1729575270000|2024-10-22 05:34:30|199352.4|199227.4|199352.1|199227.1|199355.6|199230.6|199352.1|199227.1|10
1729575280000|2024-10-22 05:34:40|199352.4|199227.4|199355.7|199230.7|199355.9|199230.9|199352.4|199227.4|17
1729575290000|2024-10-22 05:34:50|199354.9|199229.9|199355.6|199230.6|199355.6|199230.6|199352|199227|12
1729575300000|2024-10-22 05:35:00|199352.6|199227.6|199352|199227|199352.6|199227.6|199352|199227|6
1729575310000|2024-10-22 05:35:10|199353.4|199228.4|199352.7|199227.7|199357.9|199232.9|199348.9|199223.9|10
1729575320000|2024-10-22 05:35:20|199352.4|199227.4|199350.4|199225.4|199355|199230|199350.4|199225.4|11
1729575330000|2024-10-22 05:35:30|199347.7|199222.7|199351|199226|199354.2|199229.2|199347.7|199222.7|5
1729575340000|2024-10-22 05:35:40|199350.8|199225.8|199350.5|199225.5|199350.8|199225.8|199350.5|199225.5|3
1729575350000|2024-10-22 05:35:50|199351|199226|199350.9|199225.9|199355.4|199230.4|199350.6|199225.6|9
1729575360000|2024-10-22 05:36:00|199350.2|199225.2|199350.5|199225.5|199350.5|199225.5|199346.8|199221.8|5
1729575370000|2024-10-22 05:36:10|199347.1|199222.1|199350.3|199225.3|199350.8|199225.8|199347.1|199222.1|4
1729575380000|2024-10-22 05:36:20|199350.5|199225.5|199349.9|199224.9|199350.5|199225.5|199349.9|199224.9|3
1729575400000|2024-10-22 05:36:40|199353.6|199228.6|199348.6|199223.6|199355.2|199230.2|199348.6|199223.6|8
1729575410000|2024-10-22 05:36:50|199348.9|199223.9|199348.8|199223.8|199349.1|199224.1|199348.8|199223.8|5
1729575420000|2024-10-22 05:37:00|199348.4|199223.4|199350.2|199225.2|199352.9|199227.9|199346|199221|10
1729575430000|2024-10-22 05:37:10|199350.6|199225.6|199349.3|199224.3|199353|199228|199348.7|199223.7|7
1729575440000|2024-10-22 05:37:20|199349.7|199224.7|199335.3|199210.3|199353.7|199228.7|199334.5|199209.5|12
1729575450000|2024-10-22 05:37:30|199339.5|199214.5|199350.9|199225.9|199350.9|199225.9|199335.3|199210.3|7
1729575460000|2024-10-22 05:37:40|199335.3|199210.3|199354|199229|199356.6|199231.6|199335|199210|16
1729575470000|2024-10-22 05:37:50|199353.3|199228.3|199354.9|199229.9|199356.9|199231.9|199350.3|199225.3|26
1729575480000|2024-10-22 05:38:00|199351.1|199226.1|199347.3|199222.3|199351.1|199226.1|199347.3|199222.3|5
1729575490000|2024-10-22 05:38:10|199347.1|199222.1|199353.7|199228.7|199353.8|199228.8|199347.1|199222.1|8
1729575500000|2024-10-22 05:38:20|199353.9|199228.9|199361.1|199236.1|199361.1|199236.1|199336.8|199211.8|28
1729575510000|2024-10-22 05:38:30|199356.5|199231.5|199357.2|199232.2|199359.5|199234.5|199350.6|199225.6|20
1729575520000|2024-10-22 05:38:40|199355.2|199230.2|199351|199226|199357.1|199232.1|199350.3|199225.3|14
1729575530000|2024-10-22 05:38:50|199354.2|199229.2|199355|199230|199355.4|199230.4|199351.4|199226.4|13
1729575540000|2024-10-22 05:39:00|199349.7|199224.7|199355.3|199230.3|199355.3|199230.3|199348.6|199223.6|9
1729575550000|2024-10-22 05:39:10|199356.1|199231.1|199350.2|199225.2|199356.1|199231.1|199350.2|199225.2|6
1729575560000|2024-10-22 05:39:20|199349.7|199224.7|199351.7|199226.7|199354.4|199229.4|199349.2|199224.2|12
1729575570000|2024-10-22 05:39:30|199348.7|199223.7|199349.2|199224.2|199349.2|199224.2|199348.5|199223.5|5
1729575580000|2024-10-22 05:39:40|199352.2|199227.2|199355.2|199230.2|199355.2|199230.2|199349.2|199224.2|11
1729575590000|2024-10-22 05:39:50|199351.6|199226.6|199352|199227|199357.8|199232.8|199351|199226|25
1729575600000|2024-10-22 05:40:00|199358|199233|199350.9|199225.9|199358|199233|199336.6|199211.6|24
1729575610000|2024-10-22 05:40:10|199335.9|199210.9|199336.2|199211.2|199350.6|199225.6|199335.9|199210.9|13
1729575620000|2024-10-22 05:40:20|199336.1|199211.1|199336|199211|199354.9|199229.9|199336|199211|8
1729575630000|2024-10-22 05:40:30|199350.6|199225.6|199351.1|199226.1|199351.1|199226.1|199336.4|199211.4|5
1729575640000|2024-10-22 05:40:40|199350.7|199225.7|199336.3|199211.3|199355.2|199230.2|199336.3|199211.3|8
1729575650000|2024-10-22 05:40:50|199341|199216|199352.6|199227.6|199357.2|199232.2|199335.7|199210.7|20
1729575660000|2024-10-22 05:41:00|199337.3|199212.3|199401.9|199276.9|199405.5|199280.5|199337.3|199212.3|14
1729575670000|2024-10-22 05:41:10|199402.2|199277.2|199402.1|199277.1|199402.2|199277.2|199401.9|199276.9|3
1729575680000|2024-10-22 05:41:20|199401.5|199276.5|199399.2|199274.2|199401.5|199276.5|199399.2|199274.2|2
1729575690000|2024-10-22 05:41:30|199398.9|199273.9|199399.4|199274.4|199399.4|199274.4|199398.9|199273.9|2
1729575700000|2024-10-22 05:41:40|199399.8|199274.8|199399.6|199274.6|199400.4|199275.4|199399.6|199274.6|3
1729575710000|2024-10-22 05:41:50|199398.9|199273.9|199399.8|199274.8|199400.4|199275.4|199398.9|199273.9|4
1729575720000|2024-10-22 05:42:00|199452|199216|199453|199217|199454|199217|199452|199216|3
1729575730000|2024-10-22 05:42:10|199454|199220|199402.5|199277.5|199457|199279|199402.3|199220|6
1729575740000|2024-10-22 05:42:20|199402.2|199277.2|199401.5|199276.5|199402.3|199277.3|199401.5|199276.5|3
1729575750000|2024-10-22 05:42:30|199402|199277|199402.3|199277.3|199417.2|199292.2|199401.2|199276.2|7
1729575760000|2024-10-22 05:42:40|199402.6|199277.6|199453|199216|199453|199277.6|199402.2|199216|4
1729575770000|2024-10-22 05:42:50|199451|199215|199453|199217|199454|199217|199451|199215|7
1729575780000|2024-10-22 05:43:00|199395.1|199270.1|199392.3|199267.3|199395.1|199270.1|199392.3|199267.3|6
1729575790000|2024-10-22 05:43:10|199392.4|199267.4|199392.7|199267.7|199392.9|199267.9|199392.4|199267.4|4
1729575800000|2024-10-22 05:43:20|199395.9|199270.9|199392.4|199267.4|199396.2|199271.2|199392.2|199267.2|7
1729575810000|2024-10-22 05:43:30|199392|199267|199392.7|199267.7|199392.7|199267.7|199392|199267|2
1729575820000|2024-10-22 05:43:40|199392.2|199267.2|199392.2|199267.2|199392.2|199267.2|199392.2|199267.2|1
1729575830000|2024-10-22 05:43:50|199392.7|199267.7|199443|199215|199443|199267.7|199392.7|199215|2
1729575840000|2024-10-22 05:44:00|199396.2|199271.2|199392.2|199267.2|199396.2|199271.2|199392.2|199267.2|4
1729575850000|2024-10-22 05:44:10|199392.4|199267.4|199391.8|199266.8|199392.4|199267.4|199391.8|199266.8|2
1729575860000|2024-10-22 05:44:20|199392.2|199267.2|199392.3|199267.3|199396.2|199271.2|199392.1|199267.1|8
1729575870000|2024-10-22 05:44:30|199392.1|199267.1|199397.9|199272.9|199399.8|199274.8|199392.1|199267.1|16
1729575880000|2024-10-22 05:44:40|199398.6|199273.6|199395|199270|199399.7|199274.7|199392.1|199267.1|16
1729575890000|2024-10-22 05:44:50|199395.4|199270.4|199395.2|199270.2|199400.7|199275.7|199394.5|199269.5|17
1729575900000|2024-10-22 05:45:00|199398.6|199273.6|199399.1|199274.1|199399.1|199274.1|199395.2|199270.2|6
1729575910000|2024-10-22 05:45:10|199392.2|199267.2|199396.6|199271.6|199399.5|199274.5|199392.2|199267.2|11
1729575920000|2024-10-22 05:45:20|199395.1|199270.1|199399.2|199274.2|199399.5|199274.5|199394.9|199269.9|12
1729575930000|2024-10-22 05:45:30|199395.6|199270.6|199396.7|199271.7|199400.9|199275.9|199393.1|199268.1|14
1729575940000|2024-10-22 05:45:40|199400|199275|199395.7|199270.7|199400.2|199275.2|199395|199270|11
1729575950000|2024-10-22 05:45:50|199395.6|199270.6|199396.5|199271.5|199400.2|199275.2|199395.6|199270.6|6
1729575960000|2024-10-22 05:46:00|199397.1|199272.1|199394.7|199269.7|199399.8|199274.8|199390.1|199265.1|17
1729575970000|2024-10-22 05:46:10|199395.3|199270.3|199396.7|199271.7|199398.7|199273.7|199393|199268|13
1729575980000|2024-10-22 05:46:20|199397.2|199272.2|199395.7|199270.7|199399.5|199274.5|199394.4|199269.4|8
1729575990000|2024-10-22 05:46:30|199396.2|199271.2|199395.1|199270.1|199399.4|199274.4|199393.4|199268.4|19
1729576000000|2024-10-22 05:46:40|199399.1|199274.1|199398|199273|199399.1|199274.1|199393.7|199268.7|22
1729576010000|2024-10-22 05:46:50|199398.1|199273.1|199399.9|199274.9|199399.9|199274.9|199394.2|199269.2|21
1729576020000|2024-10-22 05:47:00|199396.8|199271.8|199458.9|199333.9|199461.3|199336.3|199396.8|199271.8|15
1729576030000|2024-10-22 05:47:10|199459.3|199334.3|199463.6|199335.3|199463.9|199335.7|199428.5|199303.5|12
1729576040000|2024-10-22 05:47:20|199462.9|199335|199459.2|199334.2|199463.1|199335|199457.3|199330.1|10
1729576050000|2024-10-22 05:47:30|199449.7|199324.7|199494.9|199369.9|199494.9|199369.9|199440.8|199315.8|5
1729576060000|2024-10-22 05:47:40|199484.9|199359.9|199490.1|199365.1|199490.1|199365.1|199479.3|199334.1|4
1729576070000|2024-10-22 05:47:50|199490.3|199365.3|199489.3|199364.3|199490.3|199365.3|199477|199335.4|5
1729576080000|2024-10-22 05:48:00|199487.6|199362.6|199489.7|199364.7|199489.7|199364.7|199487.6|199362.6|2
1729576090000|2024-10-22 05:48:10|199479.7|199342.2|199490.2|199365.2|199490.2|199365.2|199479.7|199342.2|2
1729576100000|2024-10-22 05:48:20|199490.1|199365.1|199490.3|199365.3|199490.3|199365.3|199479.6|199342.2|3
1729576110000|2024-10-22 05:48:30|199479.9|199342.4|199501|199376|199503.5|199378.5|199479.9|199342.4|8
1729576120000|2024-10-22 05:48:40|199486|199361|199486|199361|199486|199361|199486|199361|1
1729576130000|2024-10-22 05:48:50|199482.7|199357.7|199489.3|199364.3|199489.3|199364.3|199482.7|199357.7|2
1729576140000|2024-10-22 05:49:00|199493.9|199368.9|199488.4|199363.4|199493.9|199368.9|199474.7|199349.7|9
1729576150000|2024-10-22 05:49:10|199482.4|199357.4|199488.9|199363.9|199488.9|199363.9|199482.4|199357.4|2
1729576160000|2024-10-22 05:49:20|199484.6|199359.6|199490.4|199365.4|199495.8|199370.8|199483.4|199358.4|8
1729576170000|2024-10-22 05:49:30|199495.4|199370.4|199501.8|199376.8|199501.8|199376.8|199489.4|199364.4|10
1729576180000|2024-10-22 05:49:40|199492.3|199367.3|199500.7|199375.7|199500.7|199375.7|199487.6|199362.6|3
1729576190000|2024-10-22 05:49:50|199495.4|199370.4|199500.3|199375.3|199508.9|199383.9|199493.7|199368.7|6
1729576200000|2024-10-22 05:50:00|199505.5|199380.5|199505.5|199380.5|199505.5|199380.5|199505.5|199380.5|1
1729576210000|2024-10-22 05:50:10|199511.8|199386.8|199527.2|199390.3|199527.2|199398.5|199507.5|199382.5|8
1729576220000|2024-10-22 05:50:20|199529.6|199393.4|199508.3|199383.3|199529.6|199393.6|199508.3|199383.3|5
1729576230000|2024-10-22 05:50:30|199529.2|199393.6|199505.3|199380.3|199529.2|199393.6|199505.3|199380.3|3
1729576240000|2024-10-22 05:50:40|199526.3|199391.8|199526.7|199390.7|199526.7|199391.8|199526.3|199390.7|2
1729576250000|2024-10-22 05:50:50|199529.5|199394.3|199526.1|199390.9|199530.5|199395.2|199523.2|199387.2|6
1729576260000|2024-10-22 05:51:00|199519.6|199384.6|199526.6|199401.6|199526.6|199401.6|199495.9|199370.9|6
1729576270000|2024-10-22 05:51:10|199515.2|199390.2|199497.2|199354.3|199515.2|199390.2|199473.8|199346.1|19
1729576280000|2024-10-22 05:51:20|199496.9|199355.7|199490.7|199351.2|199499.3|199356.3|199483.8|199345.2|10
1729576290000|2024-10-22 05:51:30|199494.7|199355.3|199499|199363.1|199504.2|199365.1|199491.2|199354.7|25
1729576300000|2024-10-22 05:51:40|199492.1|199356.9|199501.2|199364.3|199503.1|199364.3|199490.3|199354.2|13
1729576310000|2024-10-22 05:51:50|199497.3|199360.9|199496.4|199363|199501.4|199365.4|199488.9|199355.2|21
1729576320000|2024-10-22 05:52:00|199500.7|199366.6|199492.4|199358.5|199501.8|199366.6|199487.3|199351.7|15
1729576330000|2024-10-22 05:52:10|199484.8|199350.9|199487.3|199354.1|199499.8|199364.5|199484.8|199350.9|4
1729576340000|2024-10-22 05:52:20|199491.3|199358.6|199493.3|199358.5|199501.7|199366.5|199487.5|199354.3|16
1729576350000|2024-10-22 05:52:30|199498|199361.3|199519.9|199375.4|199525.6|199376.2|199496.6|199357|26
1729576370000|2024-10-22 05:52:50|199517.2|199375.7|199495.3|199360.7|199520|199375.7|199491.8|199354.8|9
1729576380000|2024-10-22 05:53:00|199485.8|199351.5|199494.4|199361|199500.4|199368|199485.8|199351.5|23
1729576390000|2024-10-22 05:53:10|199496.5|199364.9|199495.7|199362.9|199501.6|199366.5|199485.6|199353.2|33
1729576400000|2024-10-22 05:53:20|199496.5|199363.2|199489.3|199357.7|199496.5|199363.2|199484.7|199353|7
1729576410000|2024-10-22 05:53:30|199488.9|199357.3|199488.9|199357.3|199488.9|199357.3|199488.9|199357.3|1
1729576430000|2024-10-22 05:53:50|199488.8|199357.2|199549.9|199357.2|199549.9|199357.2|199488.8|199357.2|2
1729576440000|2024-10-22 05:54:00|199549.8|199288.1|199550|199288.1|199550|199288.1|199549.8|199288.1|2
1729576450000|2024-10-22 05:54:10|199476.6|199351.6|199486.6|199361.6|199486.6|199361.6|199476.6|199351.6|2
1729576480000|2024-10-22 05:54:40|199475.7|199350.7|199491|199366|199491|199366|199475.7|199350.7|5
1729576490000|2024-10-22 05:54:50|199485.1|199360.1|199485.1|199360.1|199485.1|199360.1|199485.1|199360.1|1
1729576500000|2024-10-22 05:55:00|199476|199351|199487.6|199362.6|199487.6|199362.6|199476|199351|3
1729576510000|2024-10-22 05:55:10|199482.2|199357.2|199501.3|199376.3|199501.3|199376.3|199482.2|199357.2|3
1729576520000|2024-10-22 05:55:20|199492.7|199367.7|199492.9|199367.9|199507.6|199382.6|199492.7|199367.7|3
1729576530000|2024-10-22 05:55:30|199498.3|199373.3|199493.9|199368.9|199498.3|199373.3|199493.9|199368.9|2
1729576540000|2024-10-22 05:55:40|199499.6|199374.6|199499.3|199374.3|199511.1|199386.1|199480.1|199355.1|16
1729576550000|2024-10-22 05:55:50|199493.9|199368.9|199497.6|199372.6|199500.2|199375.2|199480.5|199355.5|9
1729576560000|2024-10-22 05:56:00|199486.3|199361.3|199489.4|199364.4|199501.5|199376.5|199486.3|199361.3|12
1729576570000|2024-10-22 05:56:10|199496.9|199371.9|199495.3|199370.3|199500.3|199375.3|199491.6|199366.6|15
1729576580000|2024-10-22 05:56:20|199510.2|199385.2|199494|199369|199510.2|199385.2|199488.1|199363.1|11
1729576590000|2024-10-22 05:56:30|199498.5|199373.5|199479.4|199354.4|199508|199383|199479.4|199354.4|6
1729576600000|2024-10-22 05:56:40|199487.4|199362.4|199485.4|199360.4|199501.8|199376.8|199485.4|199360.4|12
1729576610000|2024-10-22 05:56:50|199490.5|199365.5|199490.2|199365.2|199490.5|199365.5|199485.4|199360.4|3
1729576620000|2024-10-22 05:57:00|199494.4|199369.4|199512.9|199387.9|199526.1|199401.1|199489.8|199364.8|6
1729576630000|2024-10-22 05:57:10|199526.1|199401.1|199502.8|199371.4|199526.7|199401.7|199498.7|199367.1|7
1729576640000|2024-10-22 05:57:20|199518.6|199393.6|199503.8|199378.8|199518.6|199393.6|199503.8|199378.8|7
1729576650000|2024-10-22 05:57:30|199498.8|199373.8|199498.8|199373.8|199498.8|199373.8|199498.8|199373.8|1
1729576670000|2024-10-22 05:57:50|199511.1|199386.1|199494.9|199369.9|199518.5|199387.8|199494.9|199369.9|11
1729576680000|2024-10-22 05:58:00|199493.3|199368.3|199505.8|199369.1|199530.4|199405.4|199493.1|199368.1|13
1729576690000|2024-10-22 05:58:10|199495.8|199359.8|199528|199403|199528|199403|199495.8|199359.8|6
1729576700000|2024-10-22 05:58:20|199524.3|199399.3|199523.1|199398.1|199528.2|199403.2|199523.1|199398.1|4
1729576720000|2024-10-22 05:58:40|199521.9|199396.9|199514.5|199375.9|199528.1|199403.1|199512.6|199375.9|5
1729576730000|2024-10-22 05:58:50|199512.3|199376|199514.8|199376.3|199514.8|199376.3|199510.3|199371.7|5
1729576740000|2024-10-22 05:59:00|199512.3|199376.4|199514.4|199376.3|199514.4|199376.4|199512.3|199376.3|2
1729576750000|2024-10-22 05:59:10|199510.9|199372.8|199509.1|199373.6|199514.9|199376.8|199504.7|199366.7|12
1729576760000|2024-10-22 05:59:20|199523.8|199398.8|199523.8|199398.8|199523.8|199398.8|199523.8|199398.8|1
1729576770000|2024-10-22 05:59:30|199509.1|199373.6|199507.9|199373.6|199523.8|199398.8|199507.9|199373.6|4
1729576780000|2024-10-22 05:59:40|199502.1|199374.3|199501|199366.6|199502.1|199374.3|199494.1|199357|5
1729576790000|2024-10-22 05:59:50|199494.3|199361.1|199503.2|199378.2|199503.2|199378.2|199494.3|199361.1|4
1729576800000|2024-10-22 06:00:00|199499.3|199374.3|199464.2|199324.7|199499.3|199374.3|199454.9|199324.7|12
1729576810000|2024-10-22 06:00:10|199466.9|199328.5|199474.4|199332.8|199479.4|199335.3|199466.6|199326.1|11
1729576820000|2024-10-22 06:00:20|199465.2|199324.8|199481.5|199336.9|199485.7|199336.9|199464.9|199324.5|20
1729576830000|2024-10-22 06:00:30|199481.3|199337.1|199481.9|199356.9|199486.5|199361.5|199470.1|199331.4|15
1729576840000|2024-10-22 06:00:40|199470.1|199333.8|199491.2|199366.2|199493.7|199368.7|199470.1|199333.8|7
1729576850000|2024-10-22 06:00:50|199490.8|199365.8|199492.5|199367.5|199492.5|199367.5|199484.6|199359.6|4
1729576860000|2024-10-22 06:01:00|199486.2|199361.2|199494.3|199369.3|199494.3|199369.3|199462|199325.8|19
1729576870000|2024-10-22 06:01:10|199487.2|199362.2|199492.5|199367.5|199492.5|199367.5|199487.2|199362.2|2
1729576880000|2024-10-22 06:01:20|199494.5|199369.5|199536.5|199384.3|199543|199418|199494.5|199369.5|8
1729576890000|2024-10-22 06:01:30|199531.7|199379.5|199534.5|199407.2|199541.9|199407.2|199531.7|199377.2|23
1729576900000|2024-10-22 06:01:40|199539.9|199414.9|199519.1|199394.1|199539.9|199414.9|199510.7|199385.7|11
1729576910000|2024-10-22 06:01:50|199509.2|199384.2|199509.2|199384.2|199526.2|199384.2|199509.2|199370.3|5
1729576920000|2024-10-22 06:02:00|199517.1|199392.1|199503.3|199360.4|199530|199392.1|199499.7|199356.7|12
1729576930000|2024-10-22 06:02:10|199481.7|199356.7|199483.4|199358.4|199503|199378|199481.6|199356.6|14
1729576940000|2024-10-22 06:02:20|199475.5|199350.5|199487.6|199362.6|199505|199373.2|199475.5|199350.5|9
1729576960000|2024-10-22 06:02:40|199479.8|199354.8|199490.9|199365.9|199507|199374.3|199479.8|199354.8|3
1729576970000|2024-10-22 06:02:50|199485.6|199360.6|199483.1|199358.1|199487.4|199362.4|199483.1|199358.1|7
1729576980000|2024-10-22 06:03:00|199478|199353|199455.5|199315.3|199486|199361|199441|199315.3|27
1729576990000|2024-10-22 06:03:10|199456.2|199316|199455.6|199324.7|199458.2|199324.7|199435.4|199310.4|23
1729577000000|2024-10-22 06:03:20|199455|199321.9|199448.7|199318.5|199458.6|199328.1|199422.1|199297.1|25
1729577010000|2024-10-22 06:03:30|199448.4|199319.2|199443.8|199312.7|199454.3|199323.9|199443.8|199312.7|9
1729577020000|2024-10-22 06:03:40|199444.5|199313|199410|199285|199447.3|199317.2|199410|199285|8
1729577030000|2024-10-22 06:03:50|199417.5|199292.5|199420.6|199295.6|199445.4|199314.9|199417.5|199292.5|14
1729577040000|2024-10-22 06:04:00|199425.8|199300.8|199419.6|199294.6|199440.9|199311.6|199419.6|199294.6|12
1729577050000|2024-10-22 06:04:10|199421.8|199296.8|199430.1|199305.1|199434.9|199309.9|199401.1|199276.1|25
1729577060000|2024-10-22 06:04:20|199434.3|199309.3|199433.6|199308.6|199434.3|199309.3|199424.5|199299.5|7
1729577070000|2024-10-22 06:04:30|199448.5|199323.5|199443.9|199318.9|199448.5|199323.5|199443|199318|12
1729577080000|2024-10-22 06:04:40|199442.8|199317.8|199442.9|199317.9|199444|199319|199428.5|199303.5|8
1729577090000|2024-10-22 06:04:50|199443.6|199318.6|199428.5|199303.5|199443.6|199318.6|199428.5|199303.5|4
1729577100000|2024-10-22 06:05:00|199424.6|199299.6|199418.7|199293.7|199448.9|199323.9|199383.4|199258.4|21
1729577110000|2024-10-22 06:05:10|199404.3|199277|199404.3|199278|199406|199278.3|199404.3|199277|6
1729577120000|2024-10-22 06:05:20|199397.5|199271.2|199401.1|199275.2|199401.3|199275.2|199380.5|199255.5|13
1729577130000|2024-10-22 06:05:30|199391.1|199265.5|199404|199279|199404|199279|199391.1|199265.5|13
1729577140000|2024-10-22 06:05:40|199404.2|199279.2|199410.2|199285.2|199422.7|199295.6|199403.8|199278.8|14
1729577150000|2024-10-22 06:05:50|199409.7|199284.7|199406.8|199281.8|199415.1|199284.7|199396.5|199271.5|11
1729577160000|2024-10-22 06:06:00|199390.9|199265.9|199405.7|199274.9|199406.1|199274.9|199384|199259|7
1729577170000|2024-10-22 06:06:10|199405.4|199274.5|199399.5|199269.7|199405.4|199274.5|199377|199252|6
1729577180000|2024-10-22 06:06:20|199400.5|199271|199386.4|199261.4|199415.8|199290.8|199386.4|199261.4|19
1729577190000|2024-10-22 06:06:30|199399.1|199274.1|199385|199260|199399.1|199274.1|199379.8|199254.8|10
1729577200000|2024-10-22 06:06:40|199385.2|199260.2|199398.9|199272.6|199399.6|199273.3|199385.2|199260.2|9
1729577220000|2024-10-22 06:07:00|199385|199260|199379.3|199254.3|199452|199274.5|199379.3|199217|12
1729577230000|2024-10-22 06:07:10|199386.1|199261.1|199439.5|199296.6|199449.2|199324.2|199386.1|199261.1|18
1729577240000|2024-10-22 06:07:20|199429.1|199304.1|199434.9|199309.9|199434.9|199309.9|199429.1|199304.1|2
1729577260000|2024-10-22 06:07:40|199425.7|199300.7|199425.7|199300.7|199425.7|199300.7|199425.7|199300.7|1
1729577280000|2024-10-22 06:08:00|199411.6|199286.6|199402|199277|199411.6|199286.6|199399.9|199274.9|7
1729577290000|2024-10-22 06:08:10|199405|199280|199419.3|199294.3|199419.3|199294.3|199405|199279.3|3
1729577300000|2024-10-22 06:08:20|199416.3|199291.3|199416.3|199291.3|199416.3|199291.3|199416.3|199291.3|1
1729577310000|2024-10-22 06:08:30|199416|199291|199418.6|199293.6|199418.8|199293.8|199416|199291|5
1729577320000|2024-10-22 06:08:40|199418.3|199293.3|199404.3|199279.3|199418.3|199293.3|199402.8|199277.8|5
1729577330000|2024-10-22 06:08:50|199404.1|199279.1|199422.3|199297.3|199422.4|199297.4|199404.1|199279.1|6
1729577340000|2024-10-22 06:09:00|199422.1|199297.1|199402|199277|199426.9|199301.9|199402|199277|13
1729577350000|2024-10-22 06:09:10|199402.1|199277.1|199400.4|199275.4|199402.3|199277.3|199400.4|199275.4|7
1729577360000|2024-10-22 06:09:20|199400.7|199275.7|199403.5|199278.5|199403.9|199278.9|199400.7|199275.7|4
1729577370000|2024-10-22 06:09:30|199403.9|199278.9|199403.9|199278.9|199403.9|199278.9|199403.9|199278.9|1
1729577380000|2024-10-22 06:09:40|199397.4|199272.4|199393.8|199268.8|199397.4|199272.4|199393.8|199268.8|2
1729577390000|2024-10-22 06:09:50|199395.8|199270.8|199403|199278|199419.7|199294.7|199395.8|199270.8|12
1729577400000|2024-10-22 06:10:00|199402.6|199277.6|199402.8|199277.8|199418.9|199293.9|199402.6|199277.6|3
1729577410000|2024-10-22 06:10:10|199402.3|199277.3|199413.5|199288.5|199413.8|199288.8|199398.1|199273.1|4
1729577420000|2024-10-22 06:10:20|199410.9|199285.9|199414.8|199289.8|199415.1|199290.1|199410.9|199285.9|4
1729577430000|2024-10-22 06:10:30|199398.7|199273.7|199400.3|199275.3|199403.5|199278.5|199398.5|199273.5|9
1729577440000|2024-10-22 06:10:40|199400.4|199275.4|199401.8|199276.8|199416|199291|199400.4|199275.4|3
1729577450000|2024-10-22 06:10:50|199402|199277|199402.1|199277.1|199402.1|199277.1|199402|199277|2
1729577460000|2024-10-22 06:11:00|199398.9|199273.9|199446.2|199321.2|199452.7|199327.7|199396.1|199271.1|15
1729577470000|2024-10-22 06:11:10|199440.9|199315.9|199440.8|199315.8|199455.6|199330.6|199431.4|199306.4|21
1729577480000|2024-10-22 06:11:20|199457.3|199332.3|199456|199331|199462.6|199337.6|199438|199313|21
1729577490000|2024-10-22 06:11:30|199456.8|199331.8|199463.5|199338.5|199464.3|199339.3|199437.9|199312.9|28
1729577500000|2024-10-22 06:11:40|199462.5|199337.5|199447.2|199322.2|199464.3|199339.3|199440.5|199315.5|17
1729577510000|2024-10-22 06:11:50|199442.1|199317.1|199442.1|199317.1|199453.6|199328.6|199433.7|199308.7|21
1729577520000|2024-10-22 06:12:00|199431.6|199306.6|199391.3|199341.3|199442.8|199344.6|199391.3|199290.1|13
1729577530000|2024-10-22 06:12:10|199393|199343|199396.7|199346.7|199397.4|199347.4|199393|199343|4
1729577540000|2024-10-22 06:12:20|199393.2|199343.2|199393.2|199343.2|199393.2|199343.2|199393.2|199343.2|1
1729577550000|2024-10-22 06:12:30|199447.3|199322.3|199450.3|199325.3|199450.3|199325.3|199447.3|199322.3|2
1729577560000|2024-10-22 06:12:40|199450.7|199325.7|199455.4|199330.4|199455.4|199330.4|199450.7|199325.7|2
1729577570000|2024-10-22 06:12:50|199450.7|199325.7|199445.8|199320.8|199450.9|199325.9|199445.8|199320.8|6
1729577580000|2024-10-22 06:13:00|199391.9|199341.9|199450|199325|199450|199347.4|199388.4|199303.6|8
1729577590000|2024-10-22 06:13:10|199446.5|199321.5|199389.6|199339.6|199446.5|199339.6|199389.6|199320|3
1729577600000|2024-10-22 06:13:20|199409.8|199284.8|199410.1|199285.1|199410.1|199285.1|199409.8|199284.8|2
1729577610000|2024-10-22 06:13:30|199406.6|199281.6|199405.7|199280.7|199408.5|199283.5|199402.8|199277.8|7
1729577620000|2024-10-22 06:13:40|199406.4|199281.4|199408.2|199283.2|199439.4|199314.4|199403.2|199278.2|14
1729577630000|2024-10-22 06:13:50|199408|199283|199418.2|199293.2|199419.9|199294.9|199407.9|199282.9|7
1729577640000|2024-10-22 06:14:00|199415.8|199290.8|199416.1|199291.1|199416.1|199291.1|199415.3|199290.3|4
1729577650000|2024-10-22 06:14:10|199412.6|199287.6|199418.1|199293.1|199418.1|199293.1|199412.6|199287.6|4
1729577660000|2024-10-22 06:14:20|199415.2|199290.2|199418|199293|199442.4|199317.4|199413.1|199288.1|10
1729577670000|2024-10-22 06:14:30|199413.6|199288.6|199419.5|199294.5|199419.9|199294.9|199413.6|199288.6|7
1729577680000|2024-10-22 06:14:40|199419.4|199294.4|199418.4|199293.4|199420.7|199295.7|199415.3|199290.3|6
1729577690000|2024-10-22 06:14:50|199418.2|199293.2|199418.2|199293.2|199418.2|199293.2|199418.2|199293.2|1
1729577700000|2024-10-22 06:15:00|199418|199293|199440.8|199315.8|199443.2|199318.2|199418|199293|4
1729577710000|2024-10-22 06:15:10|199440.1|199315.1|199437|199312|199440.1|199315.1|199414.5|199289.5|17
1729577720000|2024-10-22 06:15:20|199436.3|199311.3|199435.3|199310.3|199437.3|199312.3|199429|199304|10
1729577730000|2024-10-22 06:15:30|199435|199310|199434.8|199309.8|199437.4|199312.4|199430.7|199305.7|11
1729577740000|2024-10-22 06:15:40|199435.6|199310.6|199452.5|199327.5|199467.1|199342.1|199418.4|199293.4|23
1729577750000|2024-10-22 06:15:50|199452.9|199327.9|199456|199331|199456.7|199331.7|199450.4|199325.4|19
1729577760000|2024-10-22 06:16:00|199450.2|199325.2|199466.4|199341.4|199468.6|199391.6|199436.8|199311.8|32
1729577770000|2024-10-22 06:16:10|199464.9|199339.9|199450.9|199325.9|199464.9|199339.9|199448.4|199323.4|23
1729577780000|2024-10-22 06:16:20|199453.2|199328.2|199453.9|199328.9|199454.7|199329.7|199448.5|199323.5|10
1729577790000|2024-10-22 06:16:30|199450.9|199325.9|199448.3|199323.3|199453.9|199328.9|199447.8|199322.8|20
1729577800000|2024-10-22 06:16:40|199451.1|199326.1|199453.3|199328.3|199455.5|199330.5|199449.4|199324.4|14
1729577810000|2024-10-22 06:16:50|199453.5|199328.5|199453.2|199328.2|199455.5|199330.5|199448.3|199323.3|13
1729577820000|2024-10-22 06:17:00|199450.7|199325.7|199445.7|199320.7|199450.7|199325.7|199443.9|199318.9|12
1729577830000|2024-10-22 06:17:10|199450.6|199325.6|199445.9|199320.9|199456.5|199331.5|199442.5|199317.5|24
1729577840000|2024-10-22 06:17:20|199445.8|199320.8|199477|199352|199493.6|199368.6|199443|199318|14
1729577850000|2024-10-22 06:17:30|199478.9|199353.9|199478|199353|199480.7|199355.7|199477.8|199352.8|7
1729577860000|2024-10-22 06:17:40|199477.8|199352.8|199479.1|199354.1|199479.1|199354.1|199477.8|199352.8|3
1729577880000|2024-10-22 06:18:00|199478.6|199353.6|199480.3|199355.3|199480.6|199355.6|199478.6|199353.6|4
1729577890000|2024-10-22 06:18:10|199483|199358|199516.4|199391.4|199528.7|199403.7|199483|199358|6
1729577900000|2024-10-22 06:18:20|199516.1|199391.1|199513.4|199388.4|199516.1|199391.1|199508.1|199383.1|28
1729577910000|2024-10-22 06:18:30|199511.6|199386.6|199513.7|199388.7|199516.4|199391.4|199511|199386|19
1729577920000|2024-10-22 06:18:40|199515.6|199390.6|199512.9|199387.9|199515.8|199390.8|199512.9|199387.9|10
1729577930000|2024-10-22 06:18:50|199512.3|199387.3|199514.3|199389.3|199516.4|199391.4|199511.6|199386.6|28
1729577940000|2024-10-22 06:19:00|199512.4|199387.4|199514.9|199389.9|199515.1|199390.1|199510.5|199385.5|19
1729577950000|2024-10-22 06:19:10|199506.2|199381.2|199503.9|199378.9|199506.2|199381.2|199501.4|199376.4|10
1729577960000|2024-10-22 06:19:20|199488.4|199363.4|199504.4|199379.4|199504.4|199379.4|199485.3|199360.3|5
1729577970000|2024-10-22 06:19:30|199504.3|199379.3|199492.8|199367.8|199509.4|199384.4|199489.6|199364.6|16
1729577980000|2024-10-22 06:19:40|199489.8|199364.8|199490.8|199365.8|199493.8|199368.8|199489.8|199364.8|7
1729577990000|2024-10-22 06:19:50|199487.2|199362.2|199506.4|199381.4|199506.4|199381.4|199487.2|199362.2|6
1729578000000|2024-10-22 06:20:00|199503.3|199378.3|199503.3|199378.3|199509|199384|199485.4|199360.4|13
1729578010000|2024-10-22 06:20:10|199502.9|199377.9|199492.6|199367.6|199503.3|199378.3|199485.1|199360.1|14
1729578020000|2024-10-22 06:20:20|199506|199381|199486|199361|199506.6|199381.6|199486|199361|15
1729578030000|2024-10-22 06:20:30|199485.8|199360.8|199488.8|199363.8|199504.1|199379.1|199485.8|199360.8|9
1729578040000|2024-10-22 06:20:40|199492.3|199367.3|199485.1|199360.1|199504.6|199379.6|199483.1|199358.1|21
1729578050000|2024-10-22 06:20:50|199488.9|199363.9|199501.7|199376.7|199505.5|199380.5|199483.5|199358.5|34
1729578060000|2024-10-22 06:21:00|199484.6|199359.6|199464.5|199339.5|199484.6|199359.6|199435.4|199310.4|25
1729578070000|2024-10-22 06:21:10|199464.9|199339.9|199445.2|199320.2|199464.9|199377.4|199423.1|199319.5|7
1729578080000|2024-10-22 06:21:20|199445|199320|199446.5|199321.5|199461.7|199336.7|199438.1|199313.1|11
1729578090000|2024-10-22 06:21:30|199462.1|199337.1|199462.3|199337.3|199462.4|199337.4|199462.1|199337.1|3
1729578100000|2024-10-22 06:21:40|199446.5|199321.5|199446.9|199321.9|199462.3|199337.3|199443.5|199318.5|5
1729578110000|2024-10-22 06:21:50|199446|199321|199461|199336|199461|199336|199446|199321|3
1729578120000|2024-10-22 06:22:00|199457.5|199332.5|199443.3|199318.3|199457.5|199332.5|199442|199317|13
1729578130000|2024-10-22 06:22:10|199446|199321|199443.4|199318.4|199449.3|199324.3|199442.9|199317.9|11
1729578140000|2024-10-22 06:22:20|199443.5|199318.5|199448.1|199323.1|199448.6|199323.6|199442.9|199317.9|10
1729578150000|2024-10-22 06:22:30|199448.4|199323.4|199444.1|199319.1|199448.4|199323.4|199441.8|199316.8|7
1729578160000|2024-10-22 06:22:40|199444|199319|199444.3|199319.3|199444.8|199319.8|199443.6|199318.6|9
1729578170000|2024-10-22 06:22:50|199444.8|199319.8|199443.6|199318.6|199445.3|199320.3|199441.8|199316.8|25
1729578180000|2024-10-22 06:23:00|199439.6|199314.6|199432.4|199307.4|199483.4|199332.1|199408.1|199256.7|25
1729578190000|2024-10-22 06:23:10|199467.4|199342.4|199442|199317|199467.4|199342.4|199435.6|199310.6|13
1729578200000|2024-10-22 06:23:20|199442.3|199317.3|199432.4|199307.4|199447.9|199322.9|199432.3|199307.3|12
1729578210000|2024-10-22 06:23:30|199434.7|199309.7|199416.7|199291.7|199435|199310|199416.5|199291.5|17
1729578220000|2024-10-22 06:23:40|199414|199289|199409.1|199284.1|199429.5|199304.5|199408.5|199283.5|14
1729578230000|2024-10-22 06:23:50|199409.3|199284.3|199409|199284|199409.3|199284.3|199409|199284|3
1729578240000|2024-10-22 06:24:00|199408.8|199283.8|199470.6|199345.6|199482.2|199357.2|199408.8|199283.8|18
1729578250000|2024-10-22 06:24:10|199470.1|199345.1|199470|199345|199470.4|199345.4|199470|199345|3
1729578260000|2024-10-22 06:24:20|199466.3|199341.3|199468|199343|199471.9|199346.9|199458.7|199333.7|13
1729578270000|2024-10-22 06:24:30|199465.2|199340.2|199461.8|199336.8|199472.3|199347.3|199461.6|199336.6|10
1729578280000|2024-10-22 06:24:40|199464.6|199339.6|199465.3|199340.3|199465.3|199340.3|199464.6|199339.6|5
1729578290000|2024-10-22 06:24:50|199465.6|199340.6|199465.9|199340.9|199465.9|199340.9|199462.7|199337.7|3
1729578300000|2024-10-22 06:25:00|199460|199335|199422.3|199297.3|199460|199335|199422.3|199297.3|20
1729578310000|2024-10-22 06:25:10|199422.8|199297.8|199424.5|199299.5|199426.4|199301.4|199422.8|199297.8|3
1729578320000|2024-10-22 06:25:20|199427.7|199302.7|199425|199300|199427.7|199302.7|199424.3|199299.3|9
1729578330000|2024-10-22 06:25:30|199425.3|199300.3|199409.9|199284.9|199425.3|199300.3|199409.9|199284.9|4
1729578340000|2024-10-22 06:25:40|199424.5|199299.5|199423.9|199298.9|199424.5|199299.5|199406.1|199281.1|10
1729578350000|2024-10-22 06:25:50|199423.6|199298.6|199425.6|199300.6|199425.8|199300.8|199423.6|199298.6|4
1729578360000|2024-10-22 06:26:00|199422.6|199297.6|199446.5|199321.5|199447|199322|199422.6|199297.6|14
1729578370000|2024-10-22 06:26:10|199451.6|199326.6|199461.7|199336.7|199468.2|199343.2|199444.9|199319.9|15
1729578380000|2024-10-22 06:26:20|199466.4|199341.4|199463.7|199338.7|199466.4|199341.4|199461.4|199336.4|14
1729578390000|2024-10-22 06:26:30|199463.8|199338.8|199464.2|199339.2|199471.3|199346.3|199445.1|199320.1|15
1729578400000|2024-10-22 06:26:40|199444.8|199319.8|199447.1|199322.1|199462.7|199337.7|199444.8|199319.8|12
1729578410000|2024-10-22 06:26:50|199446.9|199321.9|199457|199332|199461.2|199336.2|199441.5|199316.5|20
1729578420000|2024-10-22 06:27:00|199441.4|199316.4|199446.7|199321.7|199446.7|199321.7|199441.4|199316.4|11
1729578430000|2024-10-22 06:27:10|199446.4|199321.4|199446.6|199321.6|199449.7|199324.7|199445|199320|10
1729578440000|2024-10-22 06:27:20|199446.5|199321.5|199433.8|199308.8|199447.7|199322.7|199428.6|199303.6|21
1729578450000|2024-10-22 06:27:30|199433.4|199308.4|199433.6|199308.6|199434.1|199309.1|199433.4|199308.4|5
1729578460000|2024-10-22 06:27:40|199434.1|199309.1|199436|199311|199437.2|199312.2|199426.6|199301.6|9
1729578470000|2024-10-22 06:27:50|199433.6|199308.6|199433|199308|199440.4|199315.4|199427.7|199302.7|23
1729578480000|2024-10-22 06:28:00|199420|199295|199430.1|199305.1|199433|199308|199420|199295|12
1729578490000|2024-10-22 06:28:10|199427.4|199302.4|199420.9|199295.9|199427.4|199302.4|199418.5|199293.5|9
1729578500000|2024-10-22 06:28:20|199423.8|199298.8|199422.7|199297.7|199426.9|199301.9|199421.4|199296.4|19
1729578510000|2024-10-22 06:28:30|199422.9|199297.9|199421.6|199296.6|199425.3|199300.3|199421.6|199296.6|6
1729578520000|2024-10-22 06:28:40|199421.8|199296.8|199424.1|199299.1|199425.3|199300.3|199421.8|199296.8|10
1729578530000|2024-10-22 06:28:50|199423.4|199298.4|199425.4|199300.4|199428.2|199303.2|199420.5|199295.5|14
1729578540000|2024-10-22 06:29:00|199420.5|199295.5|199459.1|199334.1|199459.1|199334.1|199420.5|199295.5|22
1729578550000|2024-10-22 06:29:10|199458.9|199333.9|199457.7|199332.7|199461.7|199336.7|199453.6|199328.6|19
1729578560000|2024-10-22 06:29:20|199454.3|199329.3|199459.8|199334.8|199461.5|199336.5|199454.3|199329.3|15
1729578570000|2024-10-22 06:29:30|199461.6|199336.6|199459|199334|199462.3|199337.3|199455.2|199330.2|23
1729578580000|2024-10-22 06:29:40|199459.3|199334.3|199463.1|199338.1|199463.1|199338.1|199459.3|199334.3|4
1729578590000|2024-10-22 06:29:50|199462.8|199337.8|199461.8|199336.8|199462.9|199337.9|199455.6|199330.6|9
1729578600000|2024-10-22 06:30:00|199462.4|199337.4|199436.8|199311.8|199462.4|199337.4|199424|199299|14
1729578610000|2024-10-22 06:30:10|199439.6|199314.6|199443.6|199318.6|199443.7|199318.7|199438.4|199313.4|11
1729578620000|2024-10-22 06:30:20|199443.1|199318.1|199439.6|199314.6|199443.1|199318.1|199439.1|199314.1|6
1729578630000|2024-10-22 06:30:30|199439.8|199314.8|199457.5|199332.5|199459.6|199334.6|199439.8|199314.8|10
1729578640000|2024-10-22 06:30:40|199457.3|199332.3|199451.5|199326.5|199458.1|199333.1|199451.2|199326.2|18
1729578650000|2024-10-22 06:30:50|199454.6|199329.6|199444.2|199319.2|199454.6|199329.6|199435.8|199310.8|22
1729578660000|2024-10-22 06:31:00|199441.3|199316.3|199468.2|199343.2|199471.1|199346.1|199435.9|199310.9|13
1729578670000|2024-10-22 06:31:10|199469.1|199344.1|199473.5|199348.5|199475.1|199350.1|199469.1|199344.1|21
1729578680000|2024-10-22 06:31:20|199469.1|199344.1|199457.7|199332.7|199481.4|199356.4|199457.7|199332.7|28
1729578690000|2024-10-22 06:31:30|199457.3|199332.3|199462.7|199337.7|199467.1|199342.1|199457.3|199332.3|10
1729578700000|2024-10-22 06:31:40|199463|199338|199466.9|199341.9|199466.9|199341.9|199463|199338|4
1729578710000|2024-10-22 06:31:50|199463.9|199338.9|199454.4|199329.4|199468.8|199343.8|199454.4|199329.4|19
1729578720000|2024-10-22 06:32:00|199490.2|199365.2|199470|199345|199492.2|199367.2|199470|199345|7
1729578730000|2024-10-22 06:32:10|199481.6|199356.6|199481.3|199356.3|199481.6|199356.6|199480.5|199355.5|3
1729578740000|2024-10-22 06:32:20|199476.7|199351.7|199467.5|199342.5|199476.7|199351.7|199462.9|199337.9|3
1729578750000|2024-10-22 06:32:30|199470.7|199345.7|199470.7|199345.7|199470.7|199345.7|199470.7|199345.7|1
1729578760000|2024-10-22 06:32:40|199469.7|199344.7|199472.4|199347.4|199472.4|199347.4|199469.7|199344.7|2
1729578770000|2024-10-22 06:32:50|199469.7|199344.7|199475.3|199350.3|199486|199361|199467.9|199342.9|9
1729578780000|2024-10-22 06:33:00|199471.5|199346.5|199493.7|199368.7|199498.2|199373.2|199471.5|199346.5|12
1729578790000|2024-10-22 06:33:10|199496.5|199371.5|199497.6|199372.6|199499.6|199374.6|199494.1|199369.1|16
1729578800000|2024-10-22 06:33:20|199496.7|199371.7|199495.9|199370.9|199500.1|199375.1|199493.5|199368.5|8
1729578810000|2024-10-22 06:33:30|199498.9|199373.9|199495.1|199370.1|199498.9|199373.9|199491|199366|9
1729578820000|2024-10-22 06:33:40|199495.3|199370.3|199495.3|199370.3|199495.9|199370.9|199495.3|199370.3|3
1729578830000|2024-10-22 06:33:50|199492.4|199367.4|199492.1|199367.1|199495.4|199370.4|199492.1|199367.1|3
1729578840000|2024-10-22 06:34:00|199492.2|199367|199508.7|199383.7|199515.2|199390.2|199482.6|199357.6|9
1729578850000|2024-10-22 06:34:10|199511.8|199386.8|199507.6|199382.6|199511.8|199386.8|199506.4|199381.4|10
1729578860000|2024-10-22 06:34:20|199510.5|199385.5|199507.6|199382.6|199510.5|199385.5|199507.2|199382.2|4
1729578880000|2024-10-22 06:34:40|199506.9|199381.9|199503.5|199378.5|199507|199382|199503.5|199378.5|3
1729578890000|2024-10-22 06:34:50|199506.4|199381.4|199468.3|199343.3|199506.4|199381.4|199463.6|199338.6|9
1729578900000|2024-10-22 06:35:00|199466.7|199341.7|199467.3|199342.3|199487|199362|199465.9|199340.9|19
1729578910000|2024-10-22 06:35:10|199470.9|199345.9|199466.7|199341.7|199470.9|199345.9|199466.6|199341.6|6
1729578920000|2024-10-22 06:35:20|199470.6|199345.6|199463.5|199338.5|199471.3|199346.3|199463.3|199338.3|5
1729578930000|2024-10-22 06:35:30|199460.5|199335.5|199480.5|199355.5|199480.5|199355.5|199459.9|199334.9|19
1729578940000|2024-10-22 06:35:40|199479.9|199354.9|199478.7|199353.7|199479.9|199354.9|199472.5|199347.5|15
1729578950000|2024-10-22 06:35:50|199475.7|199350.7|199476.1|199351.1|199478.8|199353.8|199475.7|199350.7|5
1729578960000|2024-10-22 06:36:00|199479.2|199354.2|199479.1|199354.1|199479.2|199354.2|199476.1|199351.1|5
1729578970000|2024-10-22 06:36:10|199476.3|199351.3|199480.3|199355.3|199480.3|199355.3|199476.3|199351.3|3
1729578990000|2024-10-22 06:36:30|199482.8|199357.8|199478|199353|199497|199372|199472.9|199347.9|4
1729579000000|2024-10-22 06:36:40|199479.2|199354.2|199511.2|199386.2|199512.5|199387.5|199479.2|199354.2|4
1729579010000|2024-10-22 06:36:50|199510.3|199385.3|199510.3|199385.3|199510.3|199385.3|199510.3|199385.3|1
1729579020000|2024-10-22 06:37:00|199506.7|199381.7|199508.3|199383.3|199508.4|199383.4|199505.5|199380.5|4
1729579030000|2024-10-22 06:37:10|199513.8|199388.8|199573.6|199448.6|199578.7|199453.7|199513.8|199388.8|15
1729579040000|2024-10-22 06:37:20|199570.4|199445.4|199578.4|199453.4|199580.6|199455.6|199569.3|199444.3|6
1729579050000|2024-10-22 06:37:30|199575.1|199450.1|199580.2|199455.2|199583|199458|199574.8|199449.8|9
1729579060000|2024-10-22 06:37:40|199583.7|199458.7|199575.2|199450.2|199583.7|199458.7|199565.8|199440.8|17
1729579070000|2024-10-22 06:37:50|199571.2|199446.2|199568.8|199443.8|199575.3|199450.3|199565.8|199440.8|7
1729579080000|2024-10-22 06:38:00|199563.6|199438.6|199560.8|199435.8|199566.2|199441.2|199560.8|199435.8|14
1729579090000|2024-10-22 06:38:10|199562.8|199437.8|199561.6|199436.6|199562.8|199437.8|199556.1|199431.1|6
1729579110000|2024-10-22 06:38:30|199563.7|199438.7|199562.9|199437.9|199567.6|199442.6|199558.7|199433.7|8
1729579120000|2024-10-22 06:38:40|199558.4|199433.4|199559.9|199434.9|199562.1|199437.1|199558.4|199433.4|3
1729579130000|2024-10-22 06:38:50|199554.4|199429.4|199562.9|199437.9|199562.9|199437.9|199554.4|199429.4|11
1729579140000|2024-10-22 06:39:00|199560.8|199435.8|199564|199439|199564.1|199439.1|199559.6|199434.6|8
1729579150000|2024-10-22 06:39:10|199559.7|199434.7|199564.3|199439.3|199564.3|199439.3|199559.7|199434.7|2
1729579160000|2024-10-22 06:39:20|199559.4|199434.4|199561.3|199436.3|199563.4|199438.4|199557.3|199432.3|7
1729579170000|2024-10-22 06:39:30|199556.3|199431.3|199560.7|199435.7|199560.7|199435.7|199556.3|199431.3|3
1729579180000|2024-10-22 06:39:40|199559.1|199434.1|199536.8|199411.8|199560.7|199435.7|199534.3|199409.3|7
1729579190000|2024-10-22 06:39:50|199533.8|199408.8|199537.4|199412.4|199537.4|199412.4|199533.8|199408.8|3
1729579200000|2024-10-22 06:40:00|199530.6|199405.6|199520.5|199395.5|199530.6|199405.6|199516.4|199391.4|11
1729579210000|2024-10-22 06:40:10|199516.9|199391.9|199520.2|199395.2|199521.8|199396.8|199516.9|199391.9|5
1729579220000|2024-10-22 06:40:20|199516.6|199391.6|199520.1|199395.1|199520.1|199395.1|199516.6|199391.6|3
1729579230000|2024-10-22 06:40:30|199516.4|199391.4|199516.5|199391.5|199525.9|199400.9|199515.5|199390.5|7
1729579250000|2024-10-22 06:40:50|199520.7|199395.7|199517|199392|199520.7|199395.7|199517|199392|2
1729579260000|2024-10-22 06:41:00|199519.8|199394.8|199516.9|199391.9|199520.7|199395.7|199516.2|199391.2|8
1729579270000|2024-10-22 06:41:10|199520.7|199395.7|199517.5|199392.5|199520.7|199395.7|199517.5|199392.5|2
1729579280000|2024-10-22 06:41:20|199521.1|199396.1|199516|199391|199521.1|199396.1|199513.4|199388.4|10
1729579290000|2024-10-22 06:41:30|199519.7|199394.7|199498.6|199373.6|199519.7|199394.7|199498.6|199373.6|11
1729579300000|2024-10-22 06:41:40|199501.6|199376.6|199502.5|199377.5|199502.5|199377.5|199501.6|199376.6|2
1729579320000|2024-10-22 06:42:00|199500.5|199375.5|199480|199355|199500.5|199375.5|199475.4|199350.4|10
1729579330000|2024-10-22 06:42:10|199476.9|199351.9|199475.1|199350.1|199482.9|199357.9|199475.1|199350.1|9
1729579340000|2024-10-22 06:42:20|199478.2|199353.2|199479.4|199354.4|199482.5|199357.5|199475.8|199350.8|10
1729579350000|2024-10-22 06:42:30|199480.1|199355.1|199480.6|199355.6|199485.1|199360.1|199476.9|199351.9|7
1729579360000|2024-10-22 06:42:40|199476.9|199351.9|199479.8|199354.8|199481.7|199356.7|199476.4|199351.4|7
1729579370000|2024-10-22 06:42:50|199476.4|199351.4|199476.4|199351.4|199476.4|199351.4|199476.4|199351.4|1
1729579380000|2024-10-22 06:43:00|199479.6|199354.6|199478.9|199353.9|199479.6|199354.6|199476|199351|3
1729579390000|2024-10-22 06:43:10|199480.5|199355.5|199480.5|199355.5|199480.5|199355.5|199480.5|199355.5|1
1729579400000|2024-10-22 06:43:20|199478.9|199353.9|199486.3|199361.3|199489.4|199364.4|199478.9|199353.9|5
1729579410000|2024-10-22 06:43:30|199482.1|199357.1|199489.1|199364.1|199489.1|199364.1|199482.1|199357.1|3
1729579420000|2024-10-22 06:43:40|199486.3|199361.3|199483|199358|199486.3|199361.3|199480.1|199355.1|3
1729579430000|2024-10-22 06:43:50|199478.1|199353.1|199488|199363|199488|199363|199478.1|199353.1|9
1729579440000|2024-10-22 06:44:00|199486.7|199361.7|199532.1|199407.1|199534.8|199409.8|199484.7|199359.7|7
1729579450000|2024-10-22 06:44:10|199531.1|199406.1|199522.7|199397.7|199533.8|199408.8|199513.7|199388.7|13
1729579460000|2024-10-22 06:44:20|199520.8|199395.8|199525.5|199400.5|199526.7|199401.7|199514.1|199389.1|4
1729579470000|2024-10-22 06:44:30|199521|199396|199511.3|199383.9|199525.5|199400.5|199510.7|199383.9|8
1729579480000|2024-10-22 06:44:40|199508.8|199383.8|199506.1|199381.1|199509.7|199383.8|199506.1|199381.1|3
1729579490000|2024-10-22 06:44:50|199505.2|199380.2|199508.6|199383.6|199508.6|199383.6|199500.7|199375.7|5
1729579500000|2024-10-22 06:45:00|199482.4|199354.2|199484.3|199358.2|199487|199361.4|199481.1|199352.9|11
1729579510000|2024-10-22 06:45:10|199484.5|199357.9|199485.7|199357.2|199485.7|199357.9|199482.7|199354.2|4
1729579520000|2024-10-22 06:45:20|199463.4|199338.4|199467.3|199342.3|199468.7|199343.7|199463.4|199338.4|5
1729579530000|2024-10-22 06:45:30|199462.2|199337.2|199440.5|199315.5|199462.2|199337.2|199435.6|199310.6|9
1729579540000|2024-10-22 06:45:40|199438.4|199313.4|199439.1|199314.1|199439.1|199314.1|199435.5|199310.5|4
1729579550000|2024-10-22 06:45:50|199444.1|199319.1|199440.6|199315.6|199444.1|199319.1|199439.9|199314.9|4
1729579560000|2024-10-22 06:46:00|199439.4|199314.4|199440|199315|199444.2|199319.2|199438.2|199313.2|7
1729579580000|2024-10-22 06:46:20|199444.6|199319.6|199441.9|199316.9|199444.6|199319.6|199436|199311|7
1729579610000|2024-10-22 06:46:50|199444.8|199319.8|199443.2|199318.2|199448.3|199323.3|199443.2|199318.2|5
1729579620000|2024-10-22 06:47:00|199444.2|199319.2|199439|199314|199447.3|199322.3|199434.2|199309.2|5
1729579630000|2024-10-22 06:47:10|199438.1|199313.1|199434.6|199309.6|199438.1|199313.1|199433.9|199308.9|3
1729579640000|2024-10-22 06:47:20|199437.7|199312.7|199437.7|199312.7|199437.7|199312.7|199437.7|199312.7|1
1729579650000|2024-10-22 06:47:30|199436.9|199311.9|199437.2|199312.2|199443|199318|199434.4|199309.4|19
1729579660000|2024-10-22 06:47:40|199440.7|199315.7|199441.6|199316.6|199446.5|199321.5|199436.7|199311.7|22
1729579670000|2024-10-22 06:47:50|199438.3|199313.3|199443.2|199318.2|199444.7|199319.7|199438.3|199313.3|10
1729579680000|2024-10-22 06:48:00|199441.6|199316.6|199439.5|199314.5|199443.1|199318.1|199436.9|199311.9|14
1729579690000|2024-10-22 06:48:10|199435.3|199310.3|199440.4|199315.4|199441.5|199316.5|199434.9|199309.9|9
1729579700000|2024-10-22 06:48:20|199441.3|199316.3|199476.8|199351.8|199476.8|199351.8|199431|199306|23
1729579710000|2024-10-22 06:48:30|199467.5|199342.5|199474.3|199349.3|199486.2|199361.2|199467.5|199342.5|27
1729579720000|2024-10-22 06:48:40|199472.6|199347.6|199476.4|199351.4|199484.4|199359.4|199471.5|199346.5|31
1729579730000|2024-10-22 06:48:50|199479.5|199354.5|199468.6|199343.6|199483.4|199358.4|199465.8|199340.8|24
1729579740000|2024-10-22 06:49:00|199469.8|199344.8|199451|199326|199470.7|199345.7|199447.2|199322.2|5
1729579750000|2024-10-22 06:49:10|199446|199321|199441.1|199316.1|199451.4|199326.4|199438.1|199313.1|12
1729579760000|2024-10-22 06:49:20|199441.3|199316.3|199441.3|199316.3|199441.3|199316.3|199441.3|199316.3|1
1729579770000|2024-10-22 06:49:30|199440.4|199315.4|199439|199314|199440.4|199315.4|199435|199310|14
1729579780000|2024-10-22 06:49:40|199435|199310|199435.7|199310.7|199439.8|199314.8|199434.4|199309.4|27
1729579790000|2024-10-22 06:49:50|199434.7|199309.7|199434.7|199309.7|199439.2|199314.2|199434.1|199309.1|27
1729579800000|2024-10-22 06:50:00|199435.5|199310.5|199437.7|199312.7|199438.6|199313.6|199432.1|199307.1|26
1729579810000|2024-10-22 06:50:10|199438.4|199313.4|199444|199319|199450.4|199325.4|199410.8|199285.8|30
1729579820000|2024-10-22 06:50:20|199442.7|199317.7|199399.8|199274.8|199447.5|199322.5|199397|199272|13
1729579830000|2024-10-22 06:50:30|199397.2|199272.2|199399.4|199274.4|199399.4|199274.4|199397.2|199272.2|4
1729579840000|2024-10-22 06:50:40|199400.1|199275.1|199400.6|199275.6|199403.4|199278.4|199400.1|199275.1|5
1729579850000|2024-10-22 06:50:50|199403.8|199278.8|199406|199281|199406|199281|199400.2|199275.2|3
1729579860000|2024-10-22 06:51:00|199404.8|199279.8|199401.7|199276.7|199404.8|199279.8|199401.7|199276.7|3
1729579870000|2024-10-22 06:51:10|199403.1|199278.1|199403.1|199278.1|199403.1|199278.1|199403.1|199278.1|1
1729579880000|2024-10-22 06:51:20|199401|199276|199400.4|199275.4|199402.3|199277.3|199400.4|199275.4|3
1729579890000|2024-10-22 06:51:30|199402.4|199277.4|199362.4|199237.4|199402.4|199277.4|199356|199231|14
1729579900000|2024-10-22 06:51:40|199361.4|199236.4|199356.8|199231.8|199361.4|199236.4|199356.8|199231.8|3
1729579920000|2024-10-22 06:52:00|199351.5|199226.5|199348.8|199223.8|199354.6|199229.6|199336.2|199211.2|10
1729579930000|2024-10-22 06:52:10|199349.2|199224.2|199351|199226|199353.9|199228.9|199348|199223|8
1729579940000|2024-10-22 06:52:20|199349.5|199224.5|199349.9|199224.9|199353.6|199228.6|199349.5|199224.5|3
1729579950000|2024-10-22 06:52:30|199346.7|199221.7|199349.8|199224.8|199354.6|199229.6|199345.1|199220.1|7
1729579960000|2024-10-22 06:52:40|199357.5|199232.5|199353.5|199228.5|199358.5|199233.5|199352.1|199227.1|7
1729579980000|2024-10-22 06:53:00|199352.1|199227.1|199350.2|199225.2|199357.4|199232.4|199349.3|199224.3|13
1729579990000|2024-10-22 06:53:10|199353.1|199228.1|199350.5|199225.5|199353.4|199228.4|199347.9|199222.9|9
1729580000000|2024-10-22 06:53:20|199349.4|199224.4|199350|199225|199353.1|199228.1|199349.4|199224.4|6
1729580010000|2024-10-22 06:53:30|199353.4|199228.4|199357.7|199232.7|199359.4|199234.4|199353.4|199228.4|3
1729580020000|2024-10-22 06:53:40|199355|199230|199362.5|199237.5|199362.7|199237.7|199355|199230|8
1729580030000|2024-10-22 06:53:50|199359.6|199234.6|199359.6|199234.6|199359.6|199234.6|199359.6|199234.6|1
1729580040000|2024-10-22 06:54:00|199356.5|199231.5|199361.1|199236.1|199366|199241|199353.9|199228.9|8
1729580050000|2024-10-22 06:54:10|199357.4|199232.4|199361.3|199236.3|199361.3|199236.3|199357.4|199232.4|4
1729580060000|2024-10-22 06:54:20|199358.1|199233.1|199361.2|199236.2|199361.3|199236.3|199358.1|199233.1|4
1729580070000|2024-10-22 06:54:30|199358.2|199233.2|199358.2|199233.2|199358.2|199233.2|199358.2|199233.2|1
1729580080000|2024-10-22 06:54:40|199361.7|199236.7|199361.7|199236.7|199361.7|199236.7|199361.7|199236.7|1
1729580090000|2024-10-22 06:54:50|199358.6|199233.6|199358.6|199233.6|199358.6|199233.6|199358.6|199233.6|1
1729580100000|2024-10-22 06:55:00|199362.1|199237.1|199364.1|199239.1|199365.5|199240.5|199358.1|199233.1|10
1729580110000|2024-10-22 06:55:10|199365.9|199240.9|199364.4|199239.4|199368.1|199243.1|199364.4|199239.4|4
1729580120000|2024-10-22 06:55:20|199365.9|199240.9|199362.2|199237.2|199367.6|199242.6|199355.2|199230.2|18
1729580130000|2024-10-22 06:55:30|199358.4|199233.4|199352.7|199227.7|199365.9|199240.9|199352.7|199227.7|15
1729580140000|2024-10-22 06:55:40|199357.8|199232.8|199352|199227|199357.8|199232.8|199352|199227|2
1729580150000|2024-10-22 06:55:50|199354.8|199229.8|199350.1|199225.1|199354.8|199229.8|199350.1|199225.1|3
1729580160000|2024-10-22 06:56:00|199347|199222|199372.2|199247.2|199377.5|199252.5|199343.5|199218.5|7
1729580180000|2024-10-22 06:56:20|199371.5|199246.5|199374.2|199249.2|199375.1|199250.1|199370.5|199245.5|5
1729580190000|2024-10-22 06:56:30|199371.6|199246.6|199396|199271|199412.5|199287.5|199371.6|199246.6|18
1729580200000|2024-10-22 06:56:40|199406.8|199281.8|199405.9|199279.4|199408.5|199282.7|199402|199276.2|10
1729580210000|2024-10-22 06:56:50|199396.8|199271.8|199399.9|199274.9|199401.1|199276.1|199396.8|199271.8|6
1729580220000|2024-10-22 06:57:00|199390.1|199265.1|199398.4|199273.4|199406.1|199281.1|199390.1|199265.1|22
1729580230000|2024-10-22 06:57:10|199397.5|199272.5|199430.7|199305.7|199435.9|199310.9|199397.5|199272.5|36
1729580240000|2024-10-22 06:57:20|199431.8|199306.8|199432.2|199307.2|199435.8|199310.8|199428.6|199303.6|31
1729580250000|2024-10-22 06:57:30|199429|199304|199428.5|199303.5|199434.3|199309.3|199428.5|199303.5|37
1729580260000|2024-10-22 06:57:40|199433.8|199308.8|199430|199305|199434.1|199309.1|199427.8|199302.8|34
1729580270000|2024-10-22 06:57:50|199425.3|199300.3|199427.8|199302.8|199438.3|199313.3|199425.3|199300.3|32
1729580280000|2024-10-22 06:58:00|199429.3|199304.3|199411.4|199286.4|199437.7|199312.7|199401.4|199276.4|18
1729580290000|2024-10-22 06:58:10|199410.3|199285.3|199410.3|199285.3|199410.3|199285.3|199407.2|199282.2|3
1729580310000|2024-10-22 06:58:30|199413.7|199288.7|199409.3|199284.3|199421.2|199296.2|199409.3|199284.3|21
1729580320000|2024-10-22 06:58:40|199411.8|199286.8|199412.3|199287.3|199419|199294|199408.8|199283.8|21
1729580330000|2024-10-22 06:58:50|199415.1|199290.1|199385|199260|199419|199294|199375.9|199250.9|24
1729580340000|2024-10-22 06:59:00|199376.6|199251.6|199383.8|199258.8|199384.3|199259.3|199376.1|199251.1|9
1729580350000|2024-10-22 06:59:10|199386.8|199261.8|199388.5|199263.5|199391.8|199266.8|199386.8|199261.8|4
1729580370000|2024-10-22 06:59:30|199391.6|199266.6|199404.8|199279.8|199404.8|199279.8|199388.4|199263.4|8
1729580380000|2024-10-22 06:59:40|199403.2|199278.2|199376.1|199251.1|199404.1|199279.1|199374|199249|9
1729580390000|2024-10-22 06:59:50|199370.1|199245.1|199359.3|199234.3|199370.1|199245.1|199358.8|199233.8|11
1729580400000|2024-10-22 07:00:00|199357|199232|199358.9|199233.9|199369.7|199244.7|199343.5|199218.5|20
1729580410000|2024-10-22 07:00:10|199361.3|199236.3|199354.1|199229.1|199366.3|199241.3|199344.9|199219.9|18
1729580420000|2024-10-22 07:00:20|199357|199232|199395|199270|199402.6|199277.6|199357|199232|11
1729580430000|2024-10-22 07:00:30|199396.7|199271.7|199363.1|199238.1|199401.2|199276.2|199359|199234|14
1729580440000|2024-10-22 07:00:40|199366|199241|199385.4|199260.4|199385.4|199260.4|199366|199241|8
1729580450000|2024-10-22 07:00:50|199382.6|199257.6|199406.4|199281.4|199411.9|199286.9|199378.3|199253.3|12
1729580460000|2024-10-22 07:01:00|199411.6|199286.6|199396.7|199271.7|199425.8|199300.8|199392.8|199267.8|20
1729580470000|2024-10-22 07:01:10|199393.8|199268.8|199425.8|199300.8|199430.4|199305.4|199388.5|199263.5|24
1729580480000|2024-10-22 07:01:20|199408.4|199283.4|199401.9|199276.9|199408.4|199283.4|199401.2|199276.2|5
1729580490000|2024-10-22 07:01:30|199401.4|199276.4|199407.1|199282.1|199426.9|199301.9|199398.7|199273.7|16
1729580500000|2024-10-22 07:01:40|199404.4|199279.4|199400.6|199275.6|199418.5|199293.5|199400.4|199275.4|12
1729580510000|2024-10-22 07:01:50|199399.3|199274.3|199403.7|199278.7|199407.1|199282.1|199399|199274|6
1729580520000|2024-10-22 07:02:00|199397.7|199272.7|199383|199258|199397.7|199272.7|199367.4|199242.4|18
1729580530000|2024-10-22 07:02:10|199386.4|199261.4|199399.8|199274.8|199418.6|199293.6|199386.4|199261.4|6
1729580540000|2024-10-22 07:02:20|199400.8|199275.8|199408.2|199283.2|199417.2|199292.2|199387.9|199262.9|17
1729580550000|2024-10-22 07:02:30|199408.5|199283.5|199415.1|199290.1|199418.2|199293.2|199408.5|199283.5|4
1729580560000|2024-10-22 07:02:40|199414.6|199289.6|199407.1|199282.1|199414.6|199289.6|199401|199276|7
1729580570000|2024-10-22 07:02:50|199406.8|199281.8|199405.5|199280.5|199410.9|199285.9|199387.3|199262.3|17
1729580580000|2024-10-22 07:03:00|199398.3|199273.3|199362.5|199237.5|199398.3|199273.3|199338|199213|19
1729580590000|2024-10-22 07:03:10|199359.6|199234.6|199357.2|199232.2|199359.6|199234.6|199354.5|199229.5|7
1729580600000|2024-10-22 07:03:20|199356|199231|199347.6|199222.6|199369.8|199244.8|199347.6|199222.6|13
1729580610000|2024-10-22 07:03:30|199348.4|199223.4|199343.4|199217.9|199365.4|199240.4|199343.4|199217.9|6
1729580620000|2024-10-22 07:03:40|199342.5|199217.5|199342.4|199217.4|199342.5|199217.5|199342.4|199217.4|2
1729580630000|2024-10-22 07:03:50|199344.5|199219.5|199358.8|199232.2|199368.4|199243.4|199342.5|199217.5|13
1729580640000|2024-10-22 07:04:00|199357.7|199232.7|199338.8|199213.8|199357.7|199232.7|199338.8|199213.8|8
1729580660000|2024-10-22 07:04:20|199338.9|199213.9|199338.9|199213.9|199338.9|199213.9|199338.9|199213.9|1
1729580670000|2024-10-22 07:04:30|199355.9|199230.9|199353.7|199228.7|199358|199233|199341.1|199216.1|5
1729580680000|2024-10-22 07:04:40|199356.9|199231.9|199345.6|199220.6|199356.9|199231.9|199345.6|199220.6|6
1729580690000|2024-10-22 07:04:50|199346.3|199221.3|199356.5|199231.5|199359.2|199234.2|199346.3|199221.3|7
1729580700000|2024-10-22 07:05:00|199357.7|199232.7|199361.2|199236.2|199361.2|199236.2|199356.3|199231.3|13
1729580710000|2024-10-22 07:05:10|199357.5|199232.5|199361|199236|199361|199236|199357.5|199232.5|2
1729580720000|2024-10-22 07:05:20|199378.3|199253.3|199365.1|199240.1|199378.3|199253.3|199357.7|199232.7|5
1729580730000|2024-10-22 07:05:30|199346.6|199221.6|199348.9|199223.9|199348.9|199223.9|199337.6|199212.6|9
1729580740000|2024-10-22 07:05:40|199344.5|199219.5|199342.8|199217.8|199344.5|199219.5|199342.8|199217.8|2
1729580750000|2024-10-22 07:05:50|199346.2|199221.2|199347.9|199222.9|199347.9|199222.9|199346.2|199221.2|2
1729580760000|2024-10-22 07:06:00|199342.3|199217.3|199339.1|199214.1|199354.6|199229.6|199339.1|199214.1|8
1729580770000|2024-10-22 07:06:10|199342.1|199217.1|199338.6|199213.6|199347.9|199222.9|199337.6|199212.6|18
1729580780000|2024-10-22 07:06:20|199337.8|199212.8|199317.5|199192.5|199343.5|199218.5|199315.8|199190.8|18
1729580790000|2024-10-22 07:06:30|199318.4|199193.4|199306.6|199181.6|199318.4|199193.4|199304.2|199179.2|16
1729580800000|2024-10-22 07:06:40|199309.9|199184.9|199237.8|199112.8|199309.9|199184.9|199221.1|199096.1|24
1729580810000|2024-10-22 07:06:50|199263|199138|199267.4|199142.4|199269.3|199144.3|199263|199138|15
1729580820000|2024-10-22 07:07:00|199267.5|199142.5|199269.4|199144.4|199284|199159|199266.8|199141.8|26
1729580830000|2024-10-22 07:07:10|199269.2|199144.2|199235.9|199110.9|199269.5|199144.5|199235.9|199110.9|15
1729580840000|2024-10-22 07:07:20|199231.8|199106.8|199232.3|199107.3|199237.8|199112.8|199231.8|199106.8|19
1729580850000|2024-10-22 07:07:30|199231.9|199106.9|199225.7|199100.7|199231.9|199106.9|199217.7|199092.7|23
1729580860000|2024-10-22 07:07:40|199225.1|199100.1|199216.8|199091.8|199225.5|199100.5|199214.7|199089.7|13
1729580870000|2024-10-22 07:07:50|199217.1|199092.1|199226.6|199101.6|199228.2|199103.2|199216.7|199091.7|12
1729580880000|2024-10-22 07:08:00|199214|199089|199211.6|199086.6|199214|199089|199205.9|199080.9|10
1729580890000|2024-10-22 07:08:10|199204.4|199079.4|199222.3|199097.3|199226.4|199101.4|199203.7|199078.7|22
1729580900000|2024-10-22 07:08:20|199222.9|199097.9|199213.9|199088.9|199223.6|199098.6|199213.5|199088.5|13
1729580910000|2024-10-22 07:08:30|199216.7|199091.7|199217.1|199092.1|199217.6|199092.6|199215.4|199090.4|11
1729580920000|2024-10-22 07:08:40|199217.9|199092.9|199220.7|199095.7|199221.2|199096.2|199217.4|199092.4|10
1729580930000|2024-10-22 07:08:50|199219.8|199094.8|199224.5|199099.5|199224.5|199099.5|199203.4|199078.4|17
1729580940000|2024-10-22 07:09:00|199214.2|199089.2|199214.5|199089.5|199214.5|199089.5|199210.9|199085.9|7
1729580950000|2024-10-22 07:09:10|199214.2|199089.2|199212.8|199087.8|199214.2|199089.2|199208.5|199083.5|6
1729580960000|2024-10-22 07:09:20|199213.2|199088.2|199213.5|199088.5|199217.1|199092.1|199208.1|199083.1|11
1729580970000|2024-10-22 07:09:30|199212.6|199087.6|199208.4|199083.4|199212.9|199087.9|199206.2|199081.2|13
1729580980000|2024-10-22 07:09:40|199205.4|199080.4|199213|199088|199214.5|199089.5|199205.4|199080.4|9
1729580990000|2024-10-22 07:09:50|199212.8|199087.8|199201|199076|199212.8|199087.8|199201|199076|22
1729581000000|2024-10-22 07:10:00|199198.2|199073.2|199127|199002|199198.2|199073.2|199125.8|199000.8|22
1729581010000|2024-10-22 07:10:10|199127.5|199002.5|199077.7|198952.7|199127.5|199002.5|199074.4|198949.4|16
1729581020000|2024-10-22 07:10:20|199077.1|198952.1|199106.3|198981.3|199108.5|198983.5|199072.3|198947.3|25
1729581030000|2024-10-22 07:10:30|199103.9|198978.9|199112.1|198987.1|199116.5|198991.5|199103.9|198978.9|17
1729581040000|2024-10-22 07:10:40|199111.9|198986.9|199103.8|198978.8|199117.2|198992.2|199083.2|198958.2|25
1729581050000|2024-10-22 07:10:50|199104.3|198979.3|199113.5|198988.5|199113.5|198988.5|199101|198976|14
1729581060000|2024-10-22 07:11:00|199112.9|198987.9|199097.5|198972.5|199120.2|198995.2|199095.2|198970.2|21
1729581070000|2024-10-22 07:11:10|199097.9|198972.9|199109.4|198984.4|199115.2|198990.2|199097.9|198972.9|15
1729581080000|2024-10-22 07:11:20|199119|198994|199114.9|198989.9|199119|198994|199114.4|198989.4|6
1729581090000|2024-10-22 07:11:30|199111.4|198986.4|199121.3|198996.3|199121.3|198996.3|199106.7|198981.7|14
1729581100000|2024-10-22 07:11:40|199121.6|198996.6|199119.9|198994.9|199121.6|198996.6|199116.3|198991.3|7
1729581110000|2024-10-22 07:11:50|199115.5|198990.5|199099.1|198974.1|199115.5|198990.5|199099.1|198974.1|16
1729581120000|2024-10-22 07:12:00|199099.4|198974.4|199086.9|198961.9|199099.4|198974.4|199082.8|198957.8|12
1729581130000|2024-10-22 07:12:10|199086.7|198961.7|199089.4|198964.4|199090.1|198965.1|199086.7|198961.7|6
1729581140000|2024-10-22 07:12:20|199089.1|198964.1|199090.6|198965.6|199091.6|198966.6|199089.1|198964.1|6
1729581150000|2024-10-22 07:12:30|199094.7|198969.7|199120.3|198995.3|199122.9|198997.9|199094.7|198969.7|12
1729581160000|2024-10-22 07:12:40|199120.8|198995.8|199123.8|198998.8|199130|199005|199120|198995|10
1729581170000|2024-10-22 07:12:50|199123.1|198998.1|199110.1|198985.1|199123.1|198998.1|199102.4|198977.4|19
1729581180000|2024-10-22 07:13:00|199109.6|198984.6|199109.6|198984.6|199109.6|198984.6|199101.9|198976.9|16
1729581190000|2024-10-22 07:13:10|199109.8|198984.8|199112.5|198987.5|199112.5|198987.5|199098.7|198973.7|12
1729581200000|2024-10-22 07:13:20|199112.3|198987.3|199115.1|198990.1|199121.2|198996.2|199112.3|198987.3|10
1729581210000|2024-10-22 07:13:30|199116.5|198991.5|199120.2|198995.2|199125.9|199000.9|199116.5|198991.5|8
1729581220000|2024-10-22 07:13:40|199120.7|198995.7|199120.8|198995.8|199121|198996|199120.2|198995.2|6
1729581230000|2024-10-22 07:13:50|199121|198996|199122.3|198997.3|199122.3|198997.3|199118.3|198993.3|4
1729581240000|2024-10-22 07:14:00|199114.5|198989.5|199115.6|198990.6|199120.2|198995.2|199104.1|198979.1|17
1729581250000|2024-10-22 07:14:10|199115.1|198990.1|199108.4|198983.4|199115.1|198990.1|199102.9|198977.9|18
1729581260000|2024-10-22 07:14:20|199103.5|198978.5|199108.1|198983.1|199111.9|198986.9|199098.6|198973.6|23
1729581270000|2024-10-22 07:14:30|199108.3|198983.3|199108.5|198983.5|199108.5|198983.5|199108.3|198983.3|2
1729581280000|2024-10-22 07:14:40|199112.1|198987.1|199110.9|198985.9|199112.7|198987.7|199107.5|198982.5|11
1729581290000|2024-10-22 07:14:50|199113.6|198988.6|199113.7|198988.7|199114|198989|199109.3|198984.3|10
1729581300000|2024-10-22 07:15:00|199112|198987|199100.3|198975.3|199112|198987|199095.4|198970.4|30
1729581310000|2024-10-22 07:15:10|199100.8|198975.8|199106.1|198981.1|199106.1|198981.1|199100.8|198975.8|8
1729581320000|2024-10-22 07:15:20|199101.6|198976.6|199101.3|198976.3|199101.6|198976.6|199097.8|198972.8|15
1729581330000|2024-10-22 07:15:30|199097|198972|199125|199000|199125|199000|199097|198972|16
1729581340000|2024-10-22 07:15:40|199126.7|199001.7|199140.3|199015.3|199140.3|199015.3|199126.7|199001.7|12
1729581350000|2024-10-22 07:15:50|199140.5|199015.5|199139.6|199014.6|199140.5|199015.5|199135.3|199010.3|4
1729581360000|2024-10-22 07:16:00|199140.1|199015.1|199103.3|198978.3|199140.1|199015.1|199103.3|198978.3|22
1729581370000|2024-10-22 07:16:10|199102.6|198977.6|199104.2|198979.2|199110.4|198985.4|199097.7|198972.7|13
1729581380000|2024-10-22 07:16:20|199107|198982|199114.6|198989.6|199127.9|199002.9|199104.2|198979.2|16
1729581390000|2024-10-22 07:16:30|199114.2|198989.2|199104.3|198979.3|199114.2|198989.2|199103.3|198978.3|8
1729581400000|2024-10-22 07:16:40|199104.5|198979.5|199103.7|198978.7|199104.7|198979.7|199100.7|198975.7|9
1729581410000|2024-10-22 07:16:50|199103.4|198978.4|199097.1|198972.1|199104.3|198979.3|199095.8|198970.8|6
1729581420000|2024-10-22 07:17:00|199098.4|198973.4|199111|198986|199115.2|198990.2|199098.4|198973.4|13
1729581430000|2024-10-22 07:17:10|199110.9|198985.9|199105.2|198980.2|199110.9|198985.9|199100.1|198975.1|17
1729581440000|2024-10-22 07:17:20|199105|198980|199108.5|198983.5|199115.3|198990.3|199104.7|198979.7|14
1729581450000|2024-10-22 07:17:30|199112.5|198987.5|199142.9|199017.9|199143.3|199018.3|199112.5|198987.5|14
1729581460000|2024-10-22 07:17:40|199143.2|199018.2|199152.4|199027.4|199152.7|199027.7|199143.2|199018.2|16
1729581470000|2024-10-22 07:17:50|199151.7|199026.7|199137.6|199012.6|199151.7|199026.7|199132.4|199007.4|23
1729581480000|2024-10-22 07:18:00|199140.4|199015.4|199127|199002|199140.4|199015.4|199123.6|198998.6|11
1729581490000|2024-10-22 07:18:10|199126.9|199001.9|199146.6|199021.6|199146.8|199021.8|199126.9|199001.9|7
1729581500000|2024-10-22 07:18:20|199146.8|199021.8|199148|199023|199148.3|199023.3|199146.8|199021.8|7
1729581510000|2024-10-22 07:18:30|199147.5|199022.5|199137.1|199012.1|199147.5|199022.5|199132.2|199007.2|19
1729581520000|2024-10-22 07:18:40|199130.8|199005.8|199146.6|199021.6|199146.8|199021.8|199130.8|199005.8|14
1729581530000|2024-10-22 07:18:50|199146.8|199021.8|199147.5|199022.5|199147.6|199022.6|199146.4|199021.4|6
1729581540000|2024-10-22 07:19:00|199146.1|199021.1|199127|199002|199146.1|199021.1|199122.4|198997.4|9
1729581550000|2024-10-22 07:19:10|199130.4|199005.4|199128.9|199003.9|199130.4|199005.4|199128.9|199003.9|2
1729581560000|2024-10-22 07:19:20|199127.4|199002.4|199126.5|199001.5|199142.7|199017.7|199124.3|198999.3|5
1729581570000|2024-10-22 07:19:30|199125.8|199000.8|199126.6|199001.6|199126.6|199001.6|199125.8|199000.8|2
1729581580000|2024-10-22 07:19:40|199129.5|199004.5|199142.6|199017.6|199169.7|199044.7|199129.5|199004.5|14
1729581590000|2024-10-22 07:19:50|199146.8|199021.8|199142.4|199017.4|199159.5|199034.5|199130|199005|11
1729581600000|2024-10-22 07:20:00|199139.3|199014.3|199145|199020|199145.6|199020.6|199105.1|198980.1|7
1729581610000|2024-10-22 07:20:10|199136.3|199011.3|199099.5|198974.5|199136.3|199011.3|199094.7|198969.7|19
1729581620000|2024-10-22 07:20:20|199101.3|198976.3|199115|198990|199116.2|198991.2|199094.3|198969.3|19
1729581630000|2024-10-22 07:20:30|199101|198976|199100.2|198975.2|199107|198982|199094.3|198969.3|19
1729581640000|2024-10-22 07:20:40|199100.3|198975.3|199108|198983|199108|198983|199076.6|198951.6|14
1729581650000|2024-10-22 07:20:50|199110.8|198985.8|199139.1|199014.1|199153.5|199028.5|199110.8|198985.8|8
1729581660000|2024-10-22 07:21:00|199133.1|199008.1|199137|199012|199141.3|199016.3|199131.7|199006.7|11
1729581680000|2024-10-22 07:21:20|199135.8|199010.8|199129|199004|199144.6|199019.6|199125.6|199000.6|11
1729581690000|2024-10-22 07:21:30|199129.7|199004.7|199152.5|199027.5|199155.6|199030.6|199129.7|199004.7|6
1729581700000|2024-10-22 07:21:40|199150.8|199025.8|199146.4|199021.4|199150.8|199025.8|199146.4|199021.4|3
1729581710000|2024-10-22 07:21:50|199139|199014|199154.1|199029.1|199154.1|199029.1|199136.1|199011.1|11
1729581720000|2024-10-22 07:22:00|199150|199025|199126.6|199001.6|199150|199025|199123|198998|24
1729581730000|2024-10-22 07:22:10|199122.5|198997.5|199101.7|198976.7|199126|199001|199096.2|198971.2|15
1729581740000|2024-10-22 07:22:20|199101.3|198976.3|199095.8|198970.8|199101.3|198976.3|199088.6|198963.6|11
1729581760000|2024-10-22 07:22:40|199087.1|198962.1|199063.3|198938.3|199108.1|198983.1|199051.7|198926.7|16
1729581770000|2024-10-22 07:22:50|199080.5|198955.5|199093.6|198968.6|199093.6|198968.6|199073|198948|5
1729581780000|2024-10-22 07:23:00|199093.3|198968.3|199088|198963|199093.3|198968.3|199060.1|198935.1|12
1729581790000|2024-10-22 07:23:10|199069.7|198944.7|199069.7|198944.7|199071.9|198946.9|199066.4|198941.4|7
1729581800000|2024-10-22 07:23:20|199070.8|198945.8|199092.7|198967.7|199092.7|198967.7|199070.8|198945.8|7
1729581810000|2024-10-22 07:23:30|199093.7|198968.7|199097.5|198972.5|199097.5|198972.5|199093.7|198968.7|2
1729581820000|2024-10-22 07:23:40|199092.9|198967.9|199095.7|198970.7|199095.7|198970.7|199092.9|198967.9|2
1729581830000|2024-10-22 07:23:50|199095.6|198970.6|199095.6|198970.6|199095.6|198970.6|199095.6|198970.6|1
1729581840000|2024-10-22 07:24:00|199094.2|198969.2|199060.5|198935.5|199094.2|198969.2|199060.5|198935.5|5
1729581860000|2024-10-22 07:24:20|199055.1|198930.1|199064.6|198939.6|199064.6|198939.6|199055.1|198930.1|3
1729581870000|2024-10-22 07:24:30|199069.4|198944.4|199073.9|198948.9|199073.9|198948.9|199069.4|198944.4|2
1729581880000|2024-10-22 07:24:40|199060.3|198935.3|199052|198927|199087.6|198962.6|199042.1|198917.1|9
1729581890000|2024-10-22 07:24:50|199056.5|198931.5|199057|198932|199057|198932|199052.8|198927.8|3
1729581900000|2024-10-22 07:25:00|199047.5|198922.5|199029.2|198904.2|199047.5|198922.5|199029.2|198904.2|7
1729581910000|2024-10-22 07:25:10|199019.2|198894.2|199007.1|198882.1|199043|198918|198996|198871|14
1729581920000|2024-10-22 07:25:20|198990.1|198865.1|199001.5|198876.5|199003.6|198878.6|198982.3|198857.3|9
1729581940000|2024-10-22 07:25:40|199007.6|198882.6|199008.7|198883.7|199011.9|198886.9|199004.2|198879.2|4
1729581950000|2024-10-22 07:25:50|199012.8|198887.8|199034.1|198909.1|199034.1|198909.1|199012.8|198887.8|5
1729581960000|2024-10-22 07:26:00|199024.7|198899.7|199011.5|198886.5|199024.7|198899.7|198980.7|198855.7|8
1729581970000|2024-10-22 07:26:10|198994.6|198869.6|198997.2|198872.2|199000|198875|198993.8|198868.8|8
1729581980000|2024-10-22 07:26:20|198993.8|198868.8|199010.5|198885.5|199011.5|198886.5|198993.8|198868.8|8
1729581990000|2024-10-22 07:26:30|199009.8|198884.8|198990.3|198865.3|199010.8|198885.8|198990.3|198865.3|7
1729582000000|2024-10-22 07:26:40|199008.9|198883.9|199009.3|198884.3|199009.3|198884.3|198991|198866|7
1729582010000|2024-10-22 07:26:50|199009.8|198884.8|198980.6|198855.6|199010.1|198885.1|198980.6|198855.6|9
1729582020000|2024-10-22 07:27:00|198979.9|198854.9|199008.3|198883.3|199008.3|198883.3|198979.9|198854.9|7
1729582030000|2024-10-22 07:27:10|198991.5|198866.5|198998.5|198873.5|198998.5|198873.5|198991.5|198866.5|2
1729582040000|2024-10-22 07:27:20|198991.4|198866.4|198994.8|198869.8|199016.6|198891.6|198991.4|198866.4|7
1729582050000|2024-10-22 07:27:30|198990.4|198865.4|198996|198871|199008.1|198883.1|198990.4|198865.4|8
1729582060000|2024-10-22 07:27:40|199000.5|198875.5|199000.5|198875.5|199017.3|198892.3|199000.5|198875.5|3
1729582070000|2024-10-22 07:27:50|199017.3|198892.3|199051.9|198926.9|199058.2|198933.2|198991.4|198866.4|12
1729582080000|2024-10-22 07:28:00|199034.9|198909.9|199035|198910|199052.2|198927.2|199034.9|198909.9|3
1729582100000|2024-10-22 07:28:20|199043.8|198918.8|199033.9|198908.9|199043.8|198918.8|199033.9|198908.9|2
1729582110000|2024-10-22 07:28:30|199040.8|198915.8|199043.9|198918.9|199043.9|198918.9|199038.2|198913.2|3
1729582120000|2024-10-22 07:28:40|199036.4|198911.4|199032|198907|199037.1|198912.1|199032|198907|3
1729582140000|2024-10-22 07:29:00|199015.9|198890.9|198985.5|198860.5|199021.7|198896.7|198978.3|198853.3|11
1729582150000|2024-10-22 07:29:10|199001.2|198876.2|199000.5|198875.5|199001.2|198876.2|198982.5|198857.5|11
1729582160000|2024-10-22 07:29:20|198995.8|198870.8|198999.9|198874.9|199001.8|198876.8|198982.5|198857.5|12
1729582170000|2024-10-22 07:29:30|198982.5|198857.5|199001.6|198876.6|199001.6|198876.6|198982.5|198857.5|6
1729582180000|2024-10-22 07:29:40|199002.7|198877.7|199003.3|198878.3|199006.3|198881.3|199002.4|198877.4|5
1729582190000|2024-10-22 07:29:50|199002.5|198877.5|199002.5|198877.5|199002.5|198877.5|199002.5|198877.5|1
1729582200000|2024-10-22 07:30:00|198996.1|198871.1|198995.4|198870.4|198999.5|198874.5|198993.3|198868.3|4
1729582210000|2024-10-22 07:30:10|198998.6|198873.6|199003.9|198878.9|199003.9|198878.9|198985.5|198860.5|9
1729582230000|2024-10-22 07:30:30|199003.5|198878.5|198985.5|198860.5|199003.5|198878.5|198985.5|198860.5|2
1729582240000|2024-10-22 07:30:40|199003|198878|198949.9|198824.9|199003|198878|198943.5|198818.5|6
1729582250000|2024-10-22 07:30:50|198967.2|198842.2|198979.1|198854.1|199010.3|198885.3|198967.2|198842.2|18
1729582260000|2024-10-22 07:31:00|198996.4|198871.4|198997.5|198872.5|199008|198883|198990.7|198865.7|6
1729582270000|2024-10-22 07:31:10|198996.8|198871.8|198997.9|198872.9|198997.9|198872.9|198996.8|198871.8|6
1729582280000|2024-10-22 07:31:20|198996.8|198871.8|198997.9|198872.9|198997.9|198872.9|198979.7|198854.7|5
1729582290000|2024-10-22 07:31:30|199001.8|198876.8|199000.7|198875.7|199002.5|198877.5|198997.5|198872.5|5
1729582300000|2024-10-22 07:31:40|199002.6|198877.6|199003|198878|199005.8|198880.8|199002.6|198877.6|3
1729582310000|2024-10-22 07:31:50|199006.6|198881.6|199036.5|198911.5|199036.5|198911.5|199006.6|198881.6|5
1729582320000|2024-10-22 07:32:00|199035.2|198910.2|199037.9|198912.9|199037.9|198912.9|199019.6|198894.6|5
1729582330000|2024-10-22 07:32:10|199037.3|198912.3|199037.3|198912.3|199047.6|198922.6|199020.1|198895.1|10
1729582340000|2024-10-22 07:32:20|199035.5|198910.5|199034.7|198909.7|199036.7|198911.7|199030.5|198905.5|10
1729582350000|2024-10-22 07:32:30|199033.7|198908.7|199042.1|198917.1|199042.1|198917.1|199007.2|198882.2|7
1729582360000|2024-10-22 07:32:40|199034.4|198909.4|199036.1|198911.1|199040.7|198915.7|198991.8|198866.8|11
1729582370000|2024-10-22 07:32:50|199019.4|198894.4|199024.2|198899.2|199024.2|198899.2|199019.4|198894.4|2
1729582380000|2024-10-22 07:33:00|199012.2|198887.2|199016.9|198891.9|199016.9|198891.9|199012.2|198887.2|3
1729582390000|2024-10-22 07:33:10|199033.2|198908.2|199052.5|198927.5|199052.5|198927.5|199026.4|198901.4|4
1729582400000|2024-10-22 07:33:20|199035.5|198910.5|199039.9|198914.9|199060.5|198935.5|199022.4|198897.4|11
1729582410000|2024-10-22 07:33:30|199057.8|198932.8|199039.8|198914.8|199058.2|198933.2|199022.7|198897.7|11
1729582420000|2024-10-22 07:33:40|199042.7|198917.7|199060.6|198935.6|199060.7|198935.7|199042.7|198917.7|4
1729582430000|2024-10-22 07:33:50|199056.2|198931.2|199044.5|198919.5|199057.1|198932.1|199011.3|198886.3|20
1729582440000|2024-10-22 07:34:00|199061.4|198936.4|199041.4|198916.4|199061.4|198936.4|199034.4|198909.4|5
1729582450000|2024-10-22 07:34:10|199042.9|198917.9|199043.7|198918.7|199045.9|198920.9|199037.5|198912.5|9
1729582460000|2024-10-22 07:34:20|199046.8|198921.8|199057.8|198932.8|199063|198938|199042.7|198917.7|11
1729582470000|2024-10-22 07:34:30|199057.6|198932.6|199055.3|198930.3|199057.6|198932.6|199051.2|198926.2|11
1729582480000|2024-10-22 07:34:40|199058.8|198933.8|199033.5|198908.5|199058.8|198933.8|199011.4|198886.4|20
1729582490000|2024-10-22 07:34:50|199049.4|198924.4|199008.9|198883.9|199049.4|198924.4|199002.4|198877.4|12
1729582500000|2024-10-22 07:35:00|199005.4|198880.4|198999.4|198874.4|199025.5|198900.5|198987.6|198862.6|22
1729582510000|2024-10-22 07:35:10|198995.5|198870.5|199008.3|198883.3|199010|198885|198976.6|198851.6|12
1729582520000|2024-10-22 07:35:20|198993.1|198868.1|198992.2|198867.2|199016.9|198891.9|198991.9|198866.9|21
1729582530000|2024-10-22 07:35:30|198992.4|198867.4|198990.3|198865.3|199004.4|198879.4|198988.9|198863.9|18
1729582540000|2024-10-22 07:35:40|198990.8|198865.8|198999|198874|199013.5|198888.5|198990.6|198865.6|13
1729582550000|2024-10-22 07:35:50|198998|198873|199002|198877|199013.2|198888.2|198997.4|198872.4|9
1729582560000|2024-10-22 07:36:00|198997.7|198872.7|198992.2|198867.2|199000.6|198875.6|198989.2|198864.2|15
1729582570000|2024-10-22 07:36:10|198992.8|198867.8|198999.3|198874.3|198999.3|198874.3|198992.8|198867.8|3
1729582580000|2024-10-22 07:36:20|198996.9|198871.9|198990.4|198865.4|198996.9|198871.9|198988.8|198863.8|6
1729582590000|2024-10-22 07:36:30|198991.3|198866.3|199000.7|198875.7|199001|198876|198991.3|198866.3|9
1729582600000|2024-10-22 07:36:40|199003.7|198878.7|199003.7|198878.7|199003.7|198878.7|199003.7|198878.7|1
1729582620000|2024-10-22 07:37:00|198997.9|198872.9|198994.2|198869.2|198999.3|198874.3|198993.9|198868.9|9
1729582630000|2024-10-22 07:37:10|198991.5|198866.5|198992.6|198867.6|198995.9|198870.9|198990.6|198865.6|6
1729582640000|2024-10-22 07:37:20|198989|198864|199000.2|198875.2|199006.9|198881.9|198989|198864|7
1729582650000|2024-10-22 07:37:30|198999.5|198874.5|198996.9|198871.9|198999.6|198874.6|198992.8|198867.8|6
1729582660000|2024-10-22 07:37:40|198991.6|198866.6|198982.5|198857.5|199009|198884|198969.1|198844.1|23
1729582670000|2024-10-22 07:37:50|198974.5|198849.5|198979|198854|198980.9|198855.9|198974.5|198849.5|3
1729582680000|2024-10-22 07:38:00|198970.9|198845.9|198950.5|198825.5|198970.9|198845.9|198942.6|198817.6|10
1729582710000|2024-10-22 07:38:30|199007.8|198747.4|198915.2|198790.2|199007.8|198817.2|198915.2|198747.4|3
1729582720000|2024-10-22 07:38:40|198891.2|198766.2|198889.8|198764.8|198896.8|198771.8|198869.7|198744.7|16
1729582730000|2024-10-22 07:38:50|198891.3|198766.3|198891.3|198766.3|198891.3|198766.3|198891.3|198766.3|1
1729582750000|2024-10-22 07:39:10|198882.6|198757.6|198890.7|198765.7|198890.7|198765.7|198882.6|198757.6|2
1729582770000|2024-10-22 07:39:30|198873.4|198748.4|198874|198749|198874|198749|198873.4|198748.4|4
1729582780000|2024-10-22 07:39:40|198947|198701|198890.6|198746.1|198947|198746.1|198890.6|198701|4
1729582790000|2024-10-22 07:39:50|198909.4|198790.8|198921.5|198784.4|198929.4|198790.8|198909.4|198760.6|10
1729582800000|2024-10-22 07:40:00|198875.9|198741.1|198902.9|198746.7|198904.3|198768.6|198875.9|198741.1|11
1729582810000|2024-10-22 07:40:10|198902.3|198747.1|198902.3|198747.7|198902.9|198747.7|198901.3|198746.4|7
1729582820000|2024-10-22 07:40:20|198901.9|198748.1|198901.6|198748.1|198901.9|198748.1|198901.6|198748.1|4
1729582830000|2024-10-22 07:40:30|198936|198705|198920.4|198768.5|198939|198802.5|198911.3|198705|13
1729582840000|2024-10-22 07:40:40|198926.5|198769.1|198902.8|198771.3|198931.1|198797.3|198880.7|198754.9|15
1729582850000|2024-10-22 07:40:50|198902.1|198747.5|198890.5|198765.5|198904.9|198779.9|198889.3|198747.2|15
1729582860000|2024-10-22 07:41:00|198890.3|198765.3|198917.5|198792.5|198931.9|198806.9|198889.3|198764.3|16
1729582870000|2024-10-22 07:41:10|198923.9|198798.9|198910.9|198785.9|198923.9|198798.9|198910.9|198785.9|21
1729582880000|2024-10-22 07:41:20|198910.6|198785.6|198918.7|198765.9|198927.7|198791.7|198909.2|198765.9|18
1729582890000|2024-10-22 07:41:30|198923.5|198771.3|198902.1|198752.8|198933.9|198782|198900.4|198750.8|27
1729582900000|2024-10-22 07:41:40|198902.4|198752.1|198900.4|198751.1|198902.4|198752.5|198900.4|198751.1|5
1729582910000|2024-10-22 07:41:50|198900.2|198751.5|198883.6|198758.6|198901.2|198758.6|198883|198745.1|9
1729582920000|2024-10-22 07:42:00|198887.6|198762.6|198887.4|198762.4|198887.6|198762.6|198887.1|198762.1|4
1729582930000|2024-10-22 07:42:10|198882.6|198757.6|198882.2|198757.2|198882.6|198757.6|198881.8|198756.8|5
1729582940000|2024-10-22 07:42:20|198874|198749|198849.5|198724.5|198882.1|198757.1|198845.4|198720.4|22
1729582950000|2024-10-22 07:42:30|198850.3|198725.3|198850.6|198725.6|198850.8|198725.8|198849.6|198724.6|12
1729582960000|2024-10-22 07:42:40|198851.1|198726.1|198808.3|198683.3|198851.1|198726.1|198792.5|198667.5|19
1729582970000|2024-10-22 07:42:50|198808.7|198683.7|198812.1|198687.1|198812.1|198687.1|198801.3|198676.3|20
1729582980000|2024-10-22 07:43:00|198809.3|198684.3|198806.6|198681.6|198811|198686|198798.2|198673.2|28
1729582990000|2024-10-22 07:43:10|198805.9|198680.9|198736.7|198611.7|198809.4|198684.4|198733.2|198608.2|15
1729583000000|2024-10-22 07:43:20|198746.9|198621.9|198733.7|198608.7|198748.6|198623.6|198730.7|198605.7|15
1729583010000|2024-10-22 07:43:30|198733|198608|198732.9|198607.9|198740.6|198615.6|198720.1|198595.1|22
1729583020000|2024-10-22 07:43:40|198732.7|198607.7|198751.3|198626.3|198756.8|198631.8|198709.5|198584.5|16
1729583030000|2024-10-22 07:43:50|198750.8|198625.8|198749.8|198624.8|198754.3|198629.3|198749.8|198624.8|14
1729583040000|2024-10-22 07:44:00|198750.1|198625.1|198743.7|198618.7|198750.1|198625.1|198742|198617|11
1729583050000|2024-10-22 07:44:10|198743.5|198618.5|198746.2|198621.2|198753.8|198628.8|198732.1|198607.1|12
1729583060000|2024-10-22 07:44:20|198752.5|198627.5|198758.2|198633.2|198767.9|198642.9|198724.6|198599.6|16
1729583070000|2024-10-22 07:44:30|198754.4|198629.4|198706.2|198581.2|198754.4|198629.4|198697.2|198572.2|17
1729583080000|2024-10-22 07:44:40|198705.9|198580.9|198703.4|198578.4|198706.7|198581.7|198702.6|198577.6|10
1729583090000|2024-10-22 07:44:50|198702.8|198577.8|198683.8|198558.8|198702.8|198577.8|198679.7|198554.7|10
1729583100000|2024-10-22 07:45:00|198683.6|198558.6|198690.2|198565.2|198692.4|198567.4|198683.4|198558.4|17
1729583110000|2024-10-22 07:45:10|198691.3|198566.3|198716.9|198591.9|198720.7|198595.7|198685.3|198560.3|14
1729583120000|2024-10-22 07:45:20|198717.4|198592.4|198717.6|198592.6|198718.2|198593.2|198716.6|198591.6|8
1729583130000|2024-10-22 07:45:30|198717.1|198592.1|198721.8|198596.8|198722.5|198597.5|198716.9|198591.9|9
1729583140000|2024-10-22 07:45:40|198722.2|198597.2|198726.9|198601.9|198728|198603|198722.2|198597.2|12
1729583150000|2024-10-22 07:45:50|198726.6|198601.6|198737|198612|198738.9|198613.9|198722.2|198597.2|19
1729583160000|2024-10-22 07:46:00|198737.2|198612.2|198762.3|198637.3|198762.4|198637.4|198737.2|198612.2|12
1729583170000|2024-10-22 07:46:10|198762.6|198637.6|198752.8|198627.8|198763.3|198638.3|198752|198627|10
1729583180000|2024-10-22 07:46:20|198756.2|198631.2|198761.9|198636.9|198781.8|198656.8|198756.2|198631.2|18
1729583190000|2024-10-22 07:46:30|198761.6|198636.6|198712.9|198587.9|198761.6|198636.6|198698.4|198573.4|14
1729583200000|2024-10-22 07:46:40|198713|198588|198703.5|198578.5|198713.5|198588.5|198703.3|198578.3|8
1729583210000|2024-10-22 07:46:50|198698.5|198573.5|198699.9|198574.9|198700.9|198575.9|198694.9|198569.9|19
1729583220000|2024-10-22 07:47:00|198704|198579|198706.3|198581.3|198706.8|198581.8|198693.7|198568.7|19
1729583230000|2024-10-22 07:47:10|198706.1|198581.1|198709.3|198584.3|198709.3|198584.3|198706.1|198581.1|4
1729583240000|2024-10-22 07:47:20|198712.5|198587.5|198716.4|198591.4|198723.2|198598.2|198711.7|198586.7|11
1729583250000|2024-10-22 07:47:30|198716.8|198591.8|198721|198596|198721|198596|198716.8|198591.8|6
1729583260000|2024-10-22 07:47:40|198720.5|198595.5|198707.6|198582.6|198722|198597|198706.1|198581.1|13
1729583270000|2024-10-22 07:47:50|198707.2|198582.2|198713.5|198588.5|198713.5|198588.5|198707.2|198582.2|11
1729583280000|2024-10-22 07:48:00|198713.1|198588.1|198683.9|198558.9|198715|198590|198672.6|198547.6|20
1729583290000|2024-10-22 07:48:10|198684|198559|198689.1|198564.1|198689.1|198564.1|198682.4|198557.4|13
1729583300000|2024-10-22 07:48:20|198682.4|198557.4|198687.6|198562.6|198688.2|198563.2|198682.4|198557.4|13
1729583310000|2024-10-22 07:48:30|198688.1|198563.1|198690.1|198565.1|198690.1|198565.1|198682.2|198557.2|9
1729583320000|2024-10-22 07:48:40|198689.3|198564.3|198689.2|198564.2|198689.7|198564.7|198683|198558|7
1729583340000|2024-10-22 07:49:00|198688.8|198563.8|198686.8|198561.8|198688.8|198563.8|198679.1|198554.1|13
1729583350000|2024-10-22 07:49:10|198687.1|198562.1|198711.7|198586.7|198711.7|198586.7|198687.1|198562.1|20
1729583360000|2024-10-22 07:49:20|198707.5|198582.5|198711.7|198586.7|198716.1|198591.1|198706.5|198581.5|14
1729583370000|2024-10-22 07:49:30|198712|198587|198712.1|198587.1|198713.9|198588.9|198712|198587|9
1729583380000|2024-10-22 07:49:40|198712.2|198587.2|198712.1|198587.1|198712.5|198587.5|198711.7|198586.7|4
1729583390000|2024-10-22 07:49:50|198712.5|198587.5|198714.1|198589.1|198714.1|198589.1|198709.3|198584.3|9
1729583400000|2024-10-22 07:50:00|198713.2|198588.2|198716.9|198591.9|198716.9|198591.9|198708.5|198583.5|13
1729583410000|2024-10-22 07:50:10|198717.3|198592.3|198724.8|198599.8|198725.2|198600.2|198717.3|198592.3|8
1729583420000|2024-10-22 07:50:20|198724.4|198599.4|198756.2|198631.2|198773.8|198648.8|198719.2|198594.2|14
1729583430000|2024-10-22 07:50:30|198756.6|198631.6|198758.2|198633.2|198759.6|198634.6|198756.2|198631.2|10
1729583440000|2024-10-22 07:50:40|198756.2|198631.2|198753.4|198628.4|198757.4|198632.4|198748.4|198623.4|14
1729583450000|2024-10-22 07:50:50|198753.6|198628.6|198747.3|198622.3|198753.6|198628.6|198738.4|198613.4|12
1729583460000|2024-10-22 07:51:00|198743.4|198618.4|198741.2|198616.2|198758.4|198633.4|198741.2|198616.2|20
1729583470000|2024-10-22 07:51:10|198741.8|198616.8|198737.3|198612.3|198745.6|198620.6|198737.3|198612.3|8
1729583480000|2024-10-22 07:51:20|198733.6|198608.6|198736.9|198611.9|198746.4|198621.4|198733.6|198608.6|13
1729583490000|2024-10-22 07:51:30|198744|198619|198723.3|198598.3|198744|198619|198709.2|198584.2|20
1729583500000|2024-10-22 07:51:40|198757.5|198632.5|198753.6|198628.6|198761.7|198636.7|198738.9|198613.9|8
1729583520000|2024-10-22 07:52:00|198744.7|198619.7|198748.9|198623.9|198748.9|198623.9|198744.7|198619.7|2
1729583540000|2024-10-22 07:52:20|198757.4|198632.4|198749.6|198624.6|198762.7|198637.7|198735.1|198610.1|11
1729583550000|2024-10-22 07:52:30|198735.4|198610.4|198751.1|198626.1|198759.5|198634.5|198735.4|198610.4|9
1729583560000|2024-10-22 07:52:40|198737.4|198612.4|198737.4|198612.4|198737.4|198612.4|198737.2|198612.2|3
1729583570000|2024-10-22 07:52:50|198746.4|198621.4|198828.7|198703.7|198828.7|198703.7|198738.5|198613.5|6
1729583580000|2024-10-22 07:53:00|198821.7|198696.7|198825.7|198700.7|198828.6|198703.6|198821.3|198696.3|15
1729583590000|2024-10-22 07:53:10|198825.9|198700.9|198834|198709|198834.4|198709.4|198825.9|198700.9|18
1729583600000|2024-10-22 07:53:20|198833.7|198708.7|198833.7|198708.7|198833.9|198708.9|198832.9|198707.9|6
1729583610000|2024-10-22 07:53:30|198833.5|198708.5|198819.3|198694.3|198839.3|198714.3|198817.1|198692.1|19
1729583620000|2024-10-22 07:53:40|198819.5|198694.5|198815.2|198690.2|198821.4|198696.4|198814.7|198689.7|13
1729583630000|2024-10-22 07:53:50|198818.1|198693.1|198810.4|198685.4|198822.1|198697.1|198809.9|198684.9|16
1729583640000|2024-10-22 07:54:00|198806.8|198681.8|198795.5|198670.5|198806.8|198681.8|198794|198669|13
1729583650000|2024-10-22 07:54:10|198795.6|198670.6|198796.9|198671.9|198800.7|198675.7|198790.5|198665.5|11
1729583660000|2024-10-22 07:54:20|198797.2|198672.2|198788.2|198663.2|198797.2|198672.2|198786|198661|13
1729583670000|2024-10-22 07:54:30|198788|198663|198790.5|198665.5|198790.5|198665.5|198786.2|198661.2|9
1729583680000|2024-10-22 07:54:40|198790.3|198665.3|198791.2|198666.2|198791.2|198666.2|198790.3|198665.3|2
1729583690000|2024-10-22 07:54:50|198790.8|198665.8|198791.2|198666.2|198791.2|198666.2|198790.8|198665.8|2
1729583700000|2024-10-22 07:55:00|198790.5|198665.5|198793.3|198668.3|198793.3|198668.3|198790.5|198665.5|10
1729583710000|2024-10-22 07:55:10|198792.8|198667.8|198791.9|198666.9|198792.8|198667.8|198785.8|198660.8|7
1729583720000|2024-10-22 07:55:20|198786.1|198661.1|198791.7|198666.7|198791.7|198666.7|198786.1|198661.1|7
1729583730000|2024-10-22 07:55:30|198791|198666|198791.1|198666.1|198791.6|198666.6|198790.6|198665.6|6
1729583740000|2024-10-22 07:55:40|198791.8|198666.8|198794.9|198669.9|198795.7|198670.7|198791.8|198666.8|9
1729583750000|2024-10-22 07:55:50|198794.5|198669.5|198787.9|198662.9|198794.5|198669.5|198785.8|198660.8|10
1729583760000|2024-10-22 07:56:00|198791.3|198666.3|198800.2|198675.2|198800.2|198675.2|198791.3|198666.3|7
1729583770000|2024-10-22 07:56:10|198800|198675|198800|198675|198800|198675|198800|198675|1
1729583780000|2024-10-22 07:56:20|198799.7|198674.7|198787.6|198662.6|198799.7|198674.7|198787.6|198662.6|8
1729583790000|2024-10-22 07:56:30|198783.1|198658.1|198798.3|198673.3|198798.3|198673.3|198782.4|198657.4|14
1729583800000|2024-10-22 07:56:40|198789.5|198664.5|198791.6|198666.6|198792.1|198667.1|198788.5|198663.5|9
1729583810000|2024-10-22 07:56:50|198791.3|198666.3|198783.8|198658.8|198791.3|198666.3|198779.4|198654.4|14
1729583820000|2024-10-22 07:57:00|198783|198658|198898.8|198773.8|198906.3|198781.3|198783|198658|32
1729583830000|2024-10-22 07:57:10|198906.7|198781.7|198903.8|198778.8|198908.9|198783.9|198896.8|198771.8|22
1729583840000|2024-10-22 07:57:20|198903.5|198778.5|198893.6|198768.6|198905.8|198780.8|198893.6|198768.6|9
1729583850000|2024-10-22 07:57:30|198893.1|198768.1|198914.1|198789.1|198917.1|198792.1|198881.7|198756.7|21
1729583860000|2024-10-22 07:57:40|198919|198794|198914.5|198789.5|198919.6|198794.6|198907.9|198782.9|18
1729583870000|2024-10-22 07:57:50|198914.7|198789.7|198908.4|198783.4|198915.9|198790.9|198908.4|198783.4|9
1729583880000|2024-10-22 07:58:00|198901.8|198776.8|198907.4|198782.4|198913.2|198788.2|198901.8|198776.8|22
1729583890000|2024-10-22 07:58:10|198903.3|198778.3|198900.1|198775.1|198908.1|198783.1|198897.4|198772.4|16
1729583900000|2024-10-22 07:58:20|198900.4|198775.4|198899.1|198774.1|198907.6|198782.6|198899.1|198774.1|14
1729583910000|2024-10-22 07:58:30|198900.7|198775.7|198900.7|198775.7|198917.9|198792.9|198887.3|198762.3|20
1729583920000|2024-10-22 07:58:40|198905.1|198780.1|198899.2|198774.2|198905.3|198780.3|198898.7|198773.7|10
1729583930000|2024-10-22 07:58:50|198899|198774|198915.2|198790.2|198918.6|198793.6|198899|198774|13
1729583940000|2024-10-22 07:59:00|198912.2|198787.2|198900.6|198775.6|198915.5|198790.5|198897.1|198772.1|21
1729583950000|2024-10-22 07:59:10|198899.4|198774.4|198889.1|198764.1|198899.7|198774.7|198888|198763|15
1729583960000|2024-10-22 07:59:20|198889.3|198764.3|198887.4|198762.4|198889.3|198764.3|198887.4|198762.4|5
1729583970000|2024-10-22 07:59:30|198888.2|198763.2|198902|198777|198905.7|198780.7|198886.9|198761.9|15
1729583980000|2024-10-22 07:59:40|198901|198776|198899.4|198774.4|198905.5|198780.5|198899.3|198774.3|15
1729583990000|2024-10-22 07:59:50|198896.1|198771.1|198899|198774|198899|198774|198894.5|198769.5|15
1729584000000|2024-10-22 08:00:00|198898.8|198773.8|198901.6|198776.6|198910.1|198785.1|198886.6|198761.6|24
1729584010000|2024-10-22 08:00:10|198902.3|198777.3|198904.4|198779.4|198904.4|198779.4|198898.1|198773.1|14
1729584020000|2024-10-22 08:00:20|198904.6|198779.6|198876.5|198751.5|198904.6|198779.6|198872.9|198747.9|14
1729584030000|2024-10-22 08:00:30|198876.3|198751.3|198870.5|198745.5|198880.1|198755.1|198869.9|198744.9|14
1729584040000|2024-10-22 08:00:40|198870.7|198745.7|198870.2|198745.2|198870.7|198745.7|198870.2|198745.2|2
1729584050000|2024-10-22 08:00:50|198869.8|198744.8|198863.8|198738.8|198870|198745|198863|198738|9
1729584060000|2024-10-22 08:01:00|198878.4|198753.4|198874.7|198749.7|198881.2|198756.2|198874.3|198749.3|13
1729584070000|2024-10-22 08:01:10|198875.3|198750.3|198842.7|198717.7|198875.3|198750.3|198837.2|198712.2|18
1729584080000|2024-10-22 08:01:20|198843|198718|198841.9|198716.9|198843|198718|198840.9|198715.9|10
1729584090000|2024-10-22 08:01:30|198842|198717|198841.9|198716.9|198842.4|198717.4|198833.8|198708.8|11
1729584100000|2024-10-22 08:01:40|198842.2|198717.2|198843.4|198718.4|198843.6|198718.6|198837.6|198712.6|8
1729584110000|2024-10-22 08:01:50|198838|198713|198820.2|198695.2|198838|198713|198815.4|198690.4|15
1729584120000|2024-10-22 08:02:00|198820.7|198695.7|198806.9|198681.9|198820.7|198695.7|198802.6|198677.6|11
1729584130000|2024-10-22 08:02:10|198807.2|198682.2|198801.6|198676.6|198807.2|198682.2|198800.8|198675.8|12
1729584140000|2024-10-22 08:02:20|198801.8|198676.8|198805.7|198680.7|198805.7|198680.7|198801.7|198676.7|9
1729584150000|2024-10-22 08:02:30|198805.5|198680.5|198806|198681|198807.2|198682.2|198805.5|198680.5|8
1729584160000|2024-10-22 08:02:40|198810.1|198685.1|198837.5|198712.5|198837.5|198712.5|198810.1|198685.1|11
1729584170000|2024-10-22 08:02:50|198834.4|198709.4|198840.8|198715.8|198840.8|198715.8|198834.4|198709.4|10
1729584180000|2024-10-22 08:03:00|198837.9|198712.9|198836.2|198711.2|198842.4|198717.4|198836|198711|11
1729584190000|2024-10-22 08:03:10|198835.4|198710.4|198809|198684|198835.4|198710.4|198809|198684|12
1729584200000|2024-10-22 08:03:20|198812.7|198687.7|198809.7|198684.7|198814|198689|198807.6|198682.6|20
1729584210000|2024-10-22 08:03:30|198809.9|198684.9|198812.8|198687.8|198812.8|198687.8|198809.7|198684.7|9
1729584220000|2024-10-22 08:03:40|198809.7|198684.7|198812.7|198687.7|198813.8|198688.8|198806.9|198681.9|17
1729584230000|2024-10-22 08:03:50|198815.9|198690.9|198827.4|198702.4|198837.4|198712.4|198815.9|198690.9|15
1729584240000|2024-10-22 08:04:00|198813.9|198688.9|198840.1|198715.1|198842.2|198717.2|198813.9|198688.9|17
1729584250000|2024-10-22 08:04:10|198839.5|198714.5|198844.3|198719.3|198848.5|198723.5|198839.5|198714.5|13
1729584260000|2024-10-22 08:04:20|198841.3|198716.3|198846.1|198721.1|198847.8|198722.8|198841.1|198716.1|10
1729584270000|2024-10-22 08:04:30|198842.5|198717.5|198843.6|198718.6|198844.1|198719.1|198842.5|198717.5|4
1729584280000|2024-10-22 08:04:40|198840.6|198715.6|198831.9|198706.9|198840.6|198715.6|198826.7|198701.7|12
1729584290000|2024-10-22 08:04:50|198826.8|198701.8|198811.7|198686.7|198831.2|198706.2|198807.5|198682.5|19
1729584300000|2024-10-22 08:05:00|198811.9|198686.9|198801.2|198676.2|198811.9|198686.9|198773|198648|25
1729584310000|2024-10-22 08:05:10|198801.1|198676.1|198798.5|198673.5|198810.6|198685.6|198792.3|198667.3|29
1729584320000|2024-10-22 08:05:20|198797.8|198672.8|198782.4|198657.4|198803|198678|198782.4|198657.4|25
1729584330000|2024-10-22 08:05:30|198782.9|198657.9|198752.4|198627.4|198784|198659|198738.3|198613.3|16
1729584340000|2024-10-22 08:05:40|198756.1|198631.1|198757.9|198632.9|198758|198633|198756.1|198631.1|10
1729584350000|2024-10-22 08:05:50|198758|198633|198757.5|198632.5|198758|198633|198757.3|198632.3|6
1729584360000|2024-10-22 08:06:00|198764.2|198639.2|198765.1|198640.1|198796.4|198671.4|198753.7|198628.7|19
1729584370000|2024-10-22 08:06:10|198763.1|198638.1|198762|198637|198763.1|198638.1|198754.4|198629.4|11
1729584380000|2024-10-22 08:06:20|198762.2|198637.2|198750.7|198625.7|198762.2|198637.2|198750.4|198625.4|10
1729584390000|2024-10-22 08:06:30|198750.5|198625.5|198753.6|198628.6|198754.6|198629.6|198747|198622|13
1729584400000|2024-10-22 08:06:40|198753.4|198628.4|198759.9|198634.9|198762|198637|198753.4|198628.4|10
1729584410000|2024-10-22 08:06:50|198759.1|198634.1|198759.9|198634.9|198765.1|198640.1|198759.1|198634.1|15
1729584420000|2024-10-22 08:07:00|198761.4|198636.4|198759.4|198634.4|198764.4|198639.4|198758.3|198633.3|26
1729584430000|2024-10-22 08:07:10|198760.2|198635.2|198759.9|198634.9|198764.4|198639.4|198759.1|198634.1|20
1729584440000|2024-10-22 08:07:20|198760.3|198635.3|198754.2|198629.2|198763.4|198638.4|198753|198628|20
1729584450000|2024-10-22 08:07:30|198754.9|198629.9|198754.6|198629.6|198759.6|198634.6|198753.9|198628.9|12
1729584460000|2024-10-22 08:07:40|198754.1|198629.1|198754.6|198629.6|198754.9|198629.9|198754.1|198629.1|3
1729584470000|2024-10-22 08:07:50|198757.6|198632.6|198755.4|198630.4|198758.8|198633.8|198754.6|198629.6|8
1729584480000|2024-10-22 08:08:00|198755.1|198630.1|198724.9|198599.9|198755.1|198630.1|198724.9|198599.9|17
1729584490000|2024-10-22 08:08:10|198725.5|198600.5|198725|198600|198725.9|198600.9|198724.9|198599.9|12
1729584500000|2024-10-22 08:08:20|198724.9|198599.9|198719.3|198594.3|198724.9|198599.9|198713|198588|11
1729584510000|2024-10-22 08:08:30|198711.7|198586.7|198711.1|198586.1|198715.3|198590.3|198705.2|198580.2|12
1729584520000|2024-10-22 08:08:40|198711.4|198586.4|198701|198576|198711.4|198586.4|198701|198576|24
1729584530000|2024-10-22 08:08:50|198702.1|198577.1|198718.2|198593.2|198741.4|198616.4|198695.1|198570.1|23
1729584540000|2024-10-22 08:09:00|198718|198593|198716.5|198591.5|198718.7|198593.7|198712.3|198587.3|14
1729584550000|2024-10-22 08:09:10|198720|198595|198712.5|198587.5|198720.8|198595.8|198701.1|198576.1|11
1729584560000|2024-10-22 08:09:20|198719.7|198594.7|198689.9|198564.9|198719.8|198594.8|198681.5|198556.5|18
1729584570000|2024-10-22 08:09:30|198686|198561|198686|198561|198686.2|198561.2|198685.8|198560.8|4
1729584580000|2024-10-22 08:09:40|198686.2|198561.2|198686|198561|198686.2|198561.2|198686|198561|2
1729584590000|2024-10-22 08:09:50|198682.2|198557.2|198686.1|198561.1|198686.6|198561.6|198682.2|198557.2|7
1729584600000|2024-10-22 08:10:00|198684.9|198559.9|198687.7|198562.7|198687.7|198562.7|198679.7|198554.7|10
1729584610000|2024-10-22 08:10:10|198687.2|198562.2|198690.8|198565.8|198690.8|198565.8|198687.2|198562.2|5
1729584620000|2024-10-22 08:10:20|198693.6|198568.6|198686.3|198561.3|198693.6|198568.6|198682.7|198557.7|11
1729584630000|2024-10-22 08:10:30|198686.2|198561.2|198688.9|198563.9|198688.9|198563.9|198686.2|198561.2|5
1729584640000|2024-10-22 08:10:40|198689.3|198564.3|198688.9|198563.9|198689.3|198564.3|198688.8|198563.8|6
1729584650000|2024-10-22 08:10:50|198688.5|198563.5|198688.8|198563.8|198689.1|198564.1|198688.5|198563.5|4
1729584660000|2024-10-22 08:11:00|198688.6|198563.6|198688.6|198563.6|198688.6|198563.6|198688.6|198563.6|1
1729584670000|2024-10-22 08:11:10|198707|198536|198686.9|198561.9|198707|198561.9|198685.9|198536|5
1729584680000|2024-10-22 08:11:20|198687.1|198562.1|198688|198563|198690.1|198565.1|198675.9|198550.9|11
1729584690000|2024-10-22 08:11:30|198688.5|198563.5|198684.6|198559.6|198688.8|198563.8|198684.6|198559.6|13
1729584700000|2024-10-22 08:11:40|198684.9|198559.9|198684.8|198559.8|198685.3|198560.3|198684.8|198559.8|6
1729584710000|2024-10-22 08:11:50|198680|198555|198686|198561|198691.7|198566.7|198680|198555|8
1729584720000|2024-10-22 08:12:00|198686.3|198561.3|198717.6|198592.6|198725.5|198600.5|198686.3|198561.3|17
1729584730000|2024-10-22 08:12:10|198717.5|198592.5|198720.8|198595.8|198723.7|198598.7|198717.1|198592.1|16
1729584740000|2024-10-22 08:12:20|198721.6|198596.6|198725.4|198600.4|198725.4|198600.4|198719.7|198594.7|14
1729584750000|2024-10-22 08:12:30|198725.3|198600.3|198725.4|198600.4|198725.4|198600.4|198725.3|198600.3|2
1729584760000|2024-10-22 08:12:40|198724.9|198599.9|198723.7|198598.7|198727.8|198602.8|198717.4|198592.4|16
1729584770000|2024-10-22 08:12:50|198723.8|198598.8|198721.6|198596.6|198723.8|198598.8|198716.2|198591.2|10
1729584780000|2024-10-22 08:13:00|198721.8|198596.8|198719.9|198594.9|198727.2|198602.2|198719.7|198594.7|7
1729584790000|2024-10-22 08:13:10|198719|198594|198716.8|198591.8|198719.2|198594.2|198716.8|198591.8|6
1729584800000|2024-10-22 08:13:20|198717.2|198592.2|198726.8|198601.8|198726.8|198601.8|198717.2|198592.2|8
1729584810000|2024-10-22 08:13:30|198726.3|198601.3|198716.3|198591.3|198726.3|198601.3|198716.3|198591.3|8
1729584820000|2024-10-22 08:13:40|198722.9|198597.9|198720.3|198595.3|198724.1|198599.1|198717.1|198592.1|12
1729584830000|2024-10-22 08:13:50|198720.8|198595.8|198721.3|198596.3|198721.3|198596.3|198720.2|198595.2|6
1729584840000|2024-10-22 08:14:00|198720.9|198595.9|198720.9|198595.9|198720.9|198595.9|198720.6|198595.6|6
1729584850000|2024-10-22 08:14:10|198721.4|198596.4|198710|198585|198721.4|198596.4|198710|198585|13
1729584860000|2024-10-22 08:14:20|198705.4|198580.4|198685.6|198560.6|198707.1|198582.1|198685.6|198560.6|16
1729584870000|2024-10-22 08:14:30|198685.8|198560.8|198686.1|198561.1|198686.1|198561.1|198685.8|198560.8|4
1729584880000|2024-10-22 08:14:40|198685.6|198560.6|198686.3|198561.3|198686.4|198561.4|198685.6|198560.6|5
1729584890000|2024-10-22 08:14:50|198684.9|198559.9|198685.6|198560.6|198685.6|198560.6|198684.9|198559.9|2
1729584900000|2024-10-22 08:15:00|198707|198535|198689.6|198564.6|198709|198564.6|198688.8|198531|10
1729584910000|2024-10-22 08:15:10|198689.3|198564.3|198685.1|198560.1|198689.8|198564.8|198678.9|198553.9|9
1729584930000|2024-10-22 08:15:30|198684.9|198559.9|198688.9|198563.9|198689.9|198564.9|198684.7|198559.7|7
1729584940000|2024-10-22 08:15:40|198683.3|198558.3|198687.3|198562.3|198687.3|198562.3|198681.3|198556.3|7
1729584950000|2024-10-22 08:15:50|198687.8|198562.8|198686.7|198561.7|198687.8|198562.8|198686.7|198561.7|4
1729584960000|2024-10-22 08:16:00|198687.4|198562.4|198691.1|198566.1|198694.5|198569.5|198687.4|198562.4|5
1729584970000|2024-10-22 08:16:10|198690.5|198565.5|198691.1|198566.1|198691.1|198566.1|198690.3|198565.3|6
1729584980000|2024-10-22 08:16:20|198690.7|198565.7|198690.5|198565.5|198690.8|198565.8|198677.5|198552.5|11
1729584990000|2024-10-22 08:16:30|198690.2|198565.2|198689.4|198564.4|198690.2|198565.2|198688.7|198563.7|7
1729585000000|2024-10-22 08:16:40|198689.5|198564.5|198690.5|198565.5|198690.9|198565.9|198689.4|198564.4|8
1729585010000|2024-10-22 08:16:50|198689.4|198564.4|198707|198536|198707|198564.5|198689.4|198535|5
1729585020000|2024-10-22 08:17:00|198708|198537|198680.9|198555.9|198708|198557.7|198680.9|198536|6
1729585030000|2024-10-22 08:17:10|198681.7|198556.7|198691.1|198566.1|198691.3|198566.3|198681.7|198556.7|6
1729585040000|2024-10-22 08:17:20|198690.9|198565.9|198685.2|198560.2|198690.9|198565.9|198683.5|198558.5|6
1729585050000|2024-10-22 08:17:30|198685.3|198560.3|198684.9|198559.9|198685.3|198560.3|198684.9|198559.9|2
1729585060000|2024-10-22 08:17:40|198685|198560|198645.8|198520.8|198685|198560|198636.4|198511.4|9
1729585070000|2024-10-22 08:17:50|198645.7|198520.7|198646.5|198521.5|198646.5|198521.5|198645.7|198520.7|5
1729585080000|2024-10-22 08:18:00|198639.6|198514.6|198579.4|198454.4|198639.6|198514.6|198575.9|198450.9|18
1729585090000|2024-10-22 08:18:10|198579.7|198454.7|198582.5|198457.5|198582.5|198457.5|198579.7|198454.7|7
1729585100000|2024-10-22 08:18:20|198582.1|198457.1|198582.5|198457.5|198582.8|198457.8|198581.8|198456.8|8
1729585110000|2024-10-22 08:18:30|198581.7|198456.7|198578.7|198453.7|198582.5|198457.5|198576.3|198451.3|8
1729585120000|2024-10-22 08:18:40|198580.4|198455.4|198580.1|198455.1|198580.4|198455.4|198579.7|198454.7|4
1729585130000|2024-10-22 08:18:50|198576.1|198451.1|198608.1|198483.1|198625.8|198500.8|198574.1|198449.1|22
1729585140000|2024-10-22 08:19:00|198607.1|198482.1|198643.3|198518.3|198649|198524|198605|198480|25
1729585150000|2024-10-22 08:19:10|198643.6|198518.6|198647.1|198522.1|198647.4|198522.4|198643.6|198518.6|7
1729585160000|2024-10-22 08:19:20|198646.8|198521.8|198644.3|198519.3|198646.8|198521.8|198637.8|198512.8|12
1729585170000|2024-10-22 08:19:30|198645.5|198520.5|198645.7|198520.7|198645.7|198520.7|198644.7|198519.7|7
1729585180000|2024-10-22 08:19:40|198645.5|198520.5|198694.3|198569.3|198698.3|198573.3|198645.5|198520.5|9
1729585190000|2024-10-22 08:19:50|198694.1|198569.1|198699.4|198574.4|198701.1|198576.1|198694.1|198569.1|11
1729585200000|2024-10-22 08:20:00|198691.1|198566.1|198694.4|198569.4|198695|198570|198690.6|198565.6|8
1729585210000|2024-10-22 08:20:10|198694.5|198569.5|198687.2|198562.2|198694.5|198569.5|198680.3|198555.3|13
1729585220000|2024-10-22 08:20:20|198687.1|198562.1|198682.4|198557.4|198687.1|198562.1|198676.6|198551.6|9
1729585230000|2024-10-22 08:20:30|198682.9|198557.9|198682.6|198557.6|198682.9|198557.9|198682.4|198557.4|5
1729585240000|2024-10-22 08:20:40|198674.7|198549.7|198680.2|198555.2|198687.9|198562.9|198674.7|198549.7|11
1729585250000|2024-10-22 08:20:50|198680.4|198555.4|198685.2|198560.2|198685.2|198560.2|198679.7|198554.7|6
1729585260000|2024-10-22 08:21:00|198679.4|198554.4|198683.2|198558.2|198689.5|198564.5|198679.4|198554.4|15
1729585270000|2024-10-22 08:21:10|198683.7|198558.7|198683.3|198558.3|198684.2|198559.2|198678.6|198553.6|9
1729585280000|2024-10-22 08:21:20|198683.7|198558.7|198689.4|198564.4|198689.4|198564.4|198683.7|198558.7|10
1729585290000|2024-10-22 08:21:30|198689|198564|198688.7|198563.7|198690.1|198565.1|198685.6|198560.6|9
1729585300000|2024-10-22 08:21:40|198683.3|198558.3|198720.1|198595.1|198723.9|198598.9|198683.3|198558.3|15
1729585310000|2024-10-22 08:21:50|198720.6|198595.6|198720|198595|198721.4|198596.4|198714.7|198589.7|10
1729585320000|2024-10-22 08:22:00|198722.7|198597.7|198695.5|198570.5|198722.9|198597.9|198690.5|198565.5|17
1729585330000|2024-10-22 08:22:10|198728|198603|198714.1|198589.1|198728|198603|198711.2|198586.2|15
1729585340000|2024-10-22 08:22:20|198714.4|198589.4|198714.8|198589.8|198715.1|198590.1|198714.4|198589.4|5
1729585350000|2024-10-22 08:22:30|198715.6|198590.6|198761.7|198636.7|198765.1|198640.1|198715.6|198590.6|17
1729585360000|2024-10-22 08:22:40|198761.2|198636.2|198764.3|198639.3|198765|198640|198761|198636|12
1729585370000|2024-10-22 08:22:50|198764.6|198639.6|198766.6|198641.6|198770.8|198645.8|198762.4|198637.4|12
1729585380000|2024-10-22 08:23:00|198760|198635|198764.1|198639.1|198764.7|198639.7|198760|198635|8
1729585390000|2024-10-22 08:23:10|198763.7|198638.7|198758.2|198633.2|198763.7|198638.7|198754.7|198629.7|9
1729585400000|2024-10-22 08:23:20|198758.3|198633.3|198754.5|198629.5|198760.1|198635.1|198753.3|198628.3|11
1729585410000|2024-10-22 08:23:30|198753.3|198628.3|198739.9|198614.9|198756.3|198631.3|198735.9|198610.9|11
1729585420000|2024-10-22 08:23:40|198740.3|198615.3|198739.7|198614.7|198740.3|198615.3|198739.1|198614.1|5
1729585430000|2024-10-22 08:23:50|198739.6|198614.6|198739.7|198614.7|198739.7|198614.7|198739.6|198614.6|4
1729585440000|2024-10-22 08:24:00|198738.3|198613.3|198740.5|198615.5|198741.2|198616.2|198738.3|198613.3|4
1729585450000|2024-10-22 08:24:10|198739|198614|198737.1|198612.1|198739|198614|198736.6|198611.6|3
1729585460000|2024-10-22 08:24:20|198738.7|198613.7|198796.5|198671.5|198797|198672|198731.5|198606.5|20
1729585470000|2024-10-22 08:24:30|198796.2|198671.2|198801.8|198676.8|198804.4|198679.4|198796.2|198671.2|15
1729585480000|2024-10-22 08:24:40|198801.4|198676.4|198801.8|198676.8|198802.4|198677.4|198801.4|198676.4|7
1729585490000|2024-10-22 08:24:50|198802.1|198677.1|198802.1|198677.1|198802.1|198677.1|198801.6|198676.6|4
1729585500000|2024-10-22 08:25:00|198801.1|198676.1|198806|198681|198810.6|198685.6|198800.4|198675.4|12
1729585510000|2024-10-22 08:25:10|198806.5|198681.5|198812.2|198687.2|198812.5|198687.5|198806.5|198681.5|5
1729585520000|2024-10-22 08:25:20|198812.7|198687.7|198812.3|198687.3|198812.9|198687.9|198812.2|198687.2|5
1729585530000|2024-10-22 08:25:30|198812.9|198687.9|198812.4|198687.4|198813.2|198688.2|198811.9|198686.9|9
1729585540000|2024-10-22 08:25:40|198812.7|198687.7|198851.8|198726.8|198853.1|198775|198812.7|198687.7|11
1729585550000|2024-10-22 08:25:50|198852.8|198727.8|198868.3|198743.3|198868.3|198743.3|198852.8|198727.8|7
1729585560000|2024-10-22 08:26:00|198872.7|198747.7|198883.3|198758.3|198884.7|198759.7|198872.7|198747.7|30
1729585570000|2024-10-22 08:26:10|198884.7|198759.7|198886.8|198761.8|198891.9|198766.9|198881.7|198756.7|18
1729585580000|2024-10-22 08:26:20|198886.5|198761.5|198878.9|198753.9|198887.1|198762.1|198878.9|198753.9|6
1729585590000|2024-10-22 08:26:30|198878.8|198753.8|198874.5|198749.5|198885|198760|198871.7|198746.7|15
1729585600000|2024-10-22 08:26:40|198875.5|198750.5|198872.2|198747.2|198875.5|198750.5|198868.6|198743.6|14
1729585610000|2024-10-22 08:26:50|198867.3|198742.3|198871.8|198746.8|198872.3|198747.3|198866.1|198741.1|14
1729585620000|2024-10-22 08:27:00|198884.2|198759.2|198886|198761|198887.4|198762.4|198880.3|198755.3|15
1729585630000|2024-10-22 08:27:10|198886.4|198761.4|198890.5|198765.5|198891.6|198766.6|198886.3|198761.3|9
1729585640000|2024-10-22 08:27:20|198889.1|198764.1|198908.7|198783.7|198910.3|198785.3|198889.1|198764.1|11
1729585650000|2024-10-22 08:27:30|198908.3|198783.3|198905.1|198780.1|198909.8|198784.8|198905.1|198780.1|14
1729585660000|2024-10-22 08:27:40|198905.9|198780.9|198920.1|198795.1|198920.1|198795.1|198905.4|198780.4|11
1729585670000|2024-10-22 08:27:50|198920.9|198795.9|198922.2|198797.2|198922.8|198797.8|198920.1|198795.1|8
1729585680000|2024-10-22 08:28:00|198921.8|198796.8|198916.1|198791.1|198922.7|198797.7|198916.1|198791.1|15
1729585690000|2024-10-22 08:28:10|198917.1|198792.1|198921.1|198796.1|198921.7|198796.7|198915.7|198790.7|11
1729585700000|2024-10-22 08:28:20|198921.3|198796.3|198921.4|198796.4|198921.4|198796.4|198921.3|198796.3|2
1729585710000|2024-10-22 08:28:30|198920.6|198795.6|198915.5|198790.5|198923.3|198798.3|198912.3|198787.3|10
1729585720000|2024-10-22 08:28:40|198915|198790|198918.1|198793.1|198920.5|198795.5|198915|198790|9
1729585730000|2024-10-22 08:28:50|198915.1|198790.1|198923.7|198798.7|198924.8|198799.8|198911.3|198786.3|18
1729585740000|2024-10-22 08:29:00|198924.5|198799.5|198914.1|198789.1|198928.5|198803.5|198914.1|198789.1|14
1729585750000|2024-10-22 08:29:10|198914|198789|198924.3|198799.3|198926|198801|198914|198789|13
1729585760000|2024-10-22 08:29:20|198921.5|198796.5|198912.3|198787.3|198921.6|198796.6|198912.3|198787.3|15
1729585770000|2024-10-22 08:29:30|198919|198794|198923.8|198798.8|198924.5|198799.5|198916.7|198791.7|18
1729585780000|2024-10-22 08:29:40|198923.2|198798.2|198924|198799|198925.4|198800.4|198915.7|198790.7|28
1729585790000|2024-10-22 08:29:50|198924.3|198799.3|198919.1|198794.1|198924.3|198799.3|198916.8|198791.8|19
1729585800000|2024-10-22 08:30:00|198923.9|198798.9|198956.7|198831.7|198962.5|198837.5|198923.9|198798.9|11
1729585810000|2024-10-22 08:30:10|198957.1|198832.1|198959.2|198834.2|198965.6|198840.6|198955.7|198830.7|25
1729585820000|2024-10-22 08:30:20|198960.2|198835.2|198957.8|198832.8|198960.5|198835.5|198955.5|198830.5|13
1729585830000|2024-10-22 08:30:30|198958.3|198833.3|198958.5|198833.5|198958.5|198833.5|198958.3|198833.3|2
1729585840000|2024-10-22 08:30:40|198955.7|198830.7|198936.5|198811.5|198955.7|198830.7|198931|198806|11
1729585850000|2024-10-22 08:30:50|198936.8|198811.8|198937.4|198812.4|198937.4|198812.4|198930.5|198805.5|11
1729585860000|2024-10-22 08:31:00|198929.6|198804.6|198972.6|198847.6|198982.1|198857.1|198929.6|198804.6|12
1729585870000|2024-10-22 08:31:10|198971.3|198846.3|198967.9|198842.9|198971.9|198846.9|198965.9|198840.9|8
1729585880000|2024-10-22 08:31:20|198967.6|198842.6|198970.7|198845.7|198976.1|198851.1|198965.9|198840.9|13
1729585890000|2024-10-22 08:31:30|198970.2|198845.2|198970.5|198845.5|198973.7|198848.7|198970.2|198845.2|8
1729585900000|2024-10-22 08:31:40|198970.7|198845.7|198973.1|198848.1|198974.6|198849.6|198970.7|198845.7|14
1729585910000|2024-10-22 08:31:50|198972.9|198847.9|198977.1|198852.1|198977.4|198852.4|198965.6|198840.6|15
1729585920000|2024-10-22 08:32:00|198976.4|198851.4|199006.4|198881.4|199012.6|198887.6|198970.5|198845.5|12
1729585930000|2024-10-22 08:32:10|199009.3|198884.3|199014.9|198889.9|199015.4|198890.4|198994|198869|11
1729585940000|2024-10-22 08:32:20|199015.1|198890.1|199019|198894|199020.2|198895.2|199015|198890|9
1729585950000|2024-10-22 08:32:30|199018.7|198893.7|199018.2|198893.2|199018.7|198893.7|199011.3|198886.3|7
1729585960000|2024-10-22 08:32:40|199017.9|198892.9|198982.3|198932.3|199017.9|198932.3|198982.3|198891.5|3
1729585970000|2024-10-22 08:32:50|198985.4|198935.4|198989.6|198939.6|198992.7|198942.7|198985.4|198935.4|4
1729585980000|2024-10-22 08:33:00|198980.3|198930.3|199030.3|198905.3|199030.6|198930.3|198965.4|198898.5|13
1729585990000|2024-10-22 08:33:10|199012.6|198887.6|199016.9|198891.9|199035|198910|199012.6|198887.6|12
1729586000000|2024-10-22 08:33:20|199035.2|198910.2|198996|198946|199035.2|198954.9|198996|198891.6|14
1729586010000|2024-10-22 08:33:30|199004.6|198954.6|198991.8|198941.8|199006.3|198956.3|198981.3|198931.3|12
1729586020000|2024-10-22 08:33:40|198994|198944|198991.5|198941.5|198994.1|198944.1|198991.5|198941.5|6
1729586030000|2024-10-22 08:33:50|198994|198944|198993.6|198943.6|199012.6|198946.3|198991.4|198887.4|11
1729586040000|2024-10-22 08:34:00|198982.6|198932.6|199039.6|198914.6|199039.6|198932.6|198960.9|198894.8|16
1729586050000|2024-10-22 08:34:10|199020.4|198895.4|199027.2|198902.2|199039.6|198953.9|198988.4|198880.7|18
1729586060000|2024-10-22 08:34:20|199002.6|198877.6|199029.2|198904.2|199031.3|198906.3|199002.6|198877.6|21
1729586070000|2024-10-22 08:34:30|199004.6|198879.6|199019.1|198894.1|199027.1|198902.1|198999|198874|19
1729586080000|2024-10-22 08:34:40|199019|198894|199006.3|198881.3|199022.9|198897.9|199001.9|198876.9|10
1729586090000|2024-10-22 08:34:50|199010.2|198885.2|199025.3|198900.3|199025.3|198900.3|198998.8|198873.8|9
1729586100000|2024-10-22 08:35:00|199025.2|198900.2|199041.5|198916.5|199051.1|198926.1|199017.6|198892.6|13
1729586110000|2024-10-22 08:35:10|199035.6|198910.6|199038.8|198913.8|199049.4|198924.4|199027.9|198902.9|21
1729586120000|2024-10-22 08:35:20|199046.4|198921.4|199043.3|198918.3|199049.6|198924.6|199039.4|198914.4|11
1729586130000|2024-10-22 08:35:30|199047.9|198922.9|199030.7|198905.7|199050|198925|199030.7|198905.7|11
1729586140000|2024-10-22 08:35:40|199046.5|198921.5|199032.2|198907.2|199046.5|198921.5|199023|198898|12
1729586150000|2024-10-22 08:35:50|199026|198901|199048.3|198923.3|199067.1|198942.1|199026|198901|10
1729586160000|2024-10-22 08:36:00|199049.2|198924.2|199049.1|198924.1|199049.4|198924.4|199042.5|198917.5|5
1729586170000|2024-10-22 08:36:10|199042.3|198917.3|199064.1|198939.1|199067.5|198942.5|199042.3|198917.3|14
1729586190000|2024-10-22 08:36:30|199054.5|198929.5|199063.4|198938.4|199063.4|198938.4|199054.5|198929.5|2
1729586200000|2024-10-22 08:36:40|199065.2|198940.2|199062.9|198937.9|199065.4|198940.4|199062.7|198937.7|4
1729586210000|2024-10-22 08:36:50|199064.8|198939.8|199051|198926|199064.8|198939.8|199038.6|198913.6|4
1729586220000|2024-10-22 08:37:00|199049.7|198924.7|199046.4|198921.4|199065.5|198940.5|199043.6|198918.6|10
1729586230000|2024-10-22 08:37:10|199044.4|198919.4|199065.7|198940.7|199065.7|198940.7|199044.4|198919.4|4
1729586240000|2024-10-22 08:37:20|199047.9|198922.9|199046.8|198921.8|199065.7|198940.7|199046.5|198921.5|5
1729586250000|2024-10-22 08:37:30|199050.6|198925.6|199090.7|198965.7|199094.3|198969.3|199050.6|198925.6|10
1729586260000|2024-10-22 08:37:40|199090.3|198965.3|199089.3|198964.3|199095.5|198970.5|199088.8|198963.8|6
1729586270000|2024-10-22 08:37:50|199091.9|198966.9|199119|198994|199124.6|198999.6|199091.9|198966.9|21
1729586280000|2024-10-22 08:38:00|199111.5|198986.5|199113|198988|199117.7|198992.7|199089.6|198964.6|11
1729586290000|2024-10-22 08:38:10|199114|198989|199109.4|198984.4|199116.6|198991.6|199091.6|198966.6|8
1729586300000|2024-10-22 08:38:20|199107.8|198982.8|199110.4|198985.4|199110.4|198985.4|199106.4|198981.4|9
1729586310000|2024-10-22 08:38:30|199103.2|198978.2|199110|198985|199110.6|198985.6|199103.2|198978.2|15
1729586320000|2024-10-22 08:38:40|199104.2|198979.2|199055.8|198930.8|199110.6|198985.6|199055.8|198930.8|20
1729586330000|2024-10-22 08:38:50|199062.4|198937.4|199048.8|198923.8|199062.4|198937.4|199048.2|198923.2|17
1729586340000|2024-10-22 08:39:00|199045.8|198920.8|199017.6|198892.6|199048.7|198923.7|199011.7|198886.7|26
1729586350000|2024-10-22 08:39:10|199035.5|198910.5|199011.5|198886.5|199035.5|198910.5|198996.6|198871.6|14
1729586360000|2024-10-22 08:39:20|198994.6|198869.6|198989|198864|198997.3|198872.3|198988.3|198863.3|10
1729586370000|2024-10-22 08:39:30|198988.8|198863.8|198978.1|198853.1|198989.8|198864.8|198969.1|198844.1|15
1729586380000|2024-10-22 08:39:40|198995.3|198870.3|198936.5|198886.5|198995.3|198888.9|198936.5|198843|18
1729586390000|2024-10-22 08:39:50|198989.5|198864.5|198934.8|198884.8|198989.5|198886.5|198931.4|198864.5|4
1729586400000|2024-10-22 08:40:00|198929.3|198879.3|198949.7|198824.7|198969.2|198881.9|198918.4|198824.5|16
1729586410000|2024-10-22 08:40:10|198965.4|198840.4|198928.5|198878.5|198981.6|198878.5|198928.5|198823.9|4
1729586420000|2024-10-22 08:40:20|198949.6|198824.6|198967.9|198842.9|198969.1|198844.1|198949.6|198824.6|7
1729586430000|2024-10-22 08:40:30|198964.6|198839.6|198958.5|198908.5|198978.9|198908.5|198947.1|198839.6|12
1729586440000|2024-10-22 08:40:40|198956.3|198906.3|198947.1|198897.1|199002.8|198907.1|198944.2|198855.6|17
1729586450000|2024-10-22 08:40:50|198950.7|198900.7|198946.5|198896.5|198999.2|198901.4|198946.3|198869.9|10
1729586460000|2024-10-22 08:41:00|198935.4|198885.4|198977.4|198852.4|198992.7|198892|198935.4|198829|29
1729586470000|2024-10-22 08:41:10|198979|198854|198992|198867|198994.3|198905.9|198943.3|198836.8|29
1729586480000|2024-10-22 08:41:20|198975.3|198850.3|198963.6|198913.6|198992.2|198913.6|198963.6|198844.3|17
1729586490000|2024-10-22 08:41:30|198951.6|198901.6|198966.5|198916.5|198976|198926|198947|198897|6
1729586510000|2024-10-22 08:41:50|198955.5|198905.5|198965|198915|198965|198915|198955.5|198905.5|2
1729586520000|2024-10-22 08:42:00|198977.8|198927.8|199017.8|198892.8|199022.7|198927.8|198977.8|198873.3|6
1729586530000|2024-10-22 08:42:10|199001.8|198876.8|199020.9|198895.9|199020.9|198895.9|198993.3|198868.3|11
1729586540000|2024-10-22 08:42:20|199018.2|198893.2|199024.5|198899.5|199024.9|198899.9|199008.5|198883.5|8
1729586550000|2024-10-22 08:42:30|199022.1|198897.1|199024.1|198899.1|199024.1|198899.1|199017.3|198892.3|4
1729586570000|2024-10-22 08:42:50|198988|198938|199037.2|198987.2|199049.4|198987.3|198988|198924.4|6
1729586580000|2024-10-22 08:43:00|199022.7|198972.7|199078.5|198953.5|199092|198991.9|199008.9|198927.4|21
1729586590000|2024-10-22 08:43:10|199074.3|198949.3|199045.1|198995.1|199093.4|198995.1|199045.1|198947.9|9
1729586600000|2024-10-22 08:43:20|199059.7|199009.7|199086|198961|199086|199009.7|199048.5|198937.2|7
1729586610000|2024-10-22 08:43:30|199084.4|198959.4|199071.7|198946.7|199097.8|198972.8|199071.7|198946.7|5
1729586620000|2024-10-22 08:43:40|199069.2|198944.2|199041.8|198916.8|199069.2|198944.2|199031.8|198906.8|13
1729586630000|2024-10-22 08:43:50|199042.6|198917.6|199042.6|198917.6|199042.6|198917.6|199042.6|198917.6|1
1729586640000|2024-10-22 08:44:00|199042.1|198917.1|199044.8|198919.8|199056.2|198931.2|199042.1|198917.1|5
1729586650000|2024-10-22 08:44:10|199046.5|198921.5|199049.5|198999.5|199073|198999.5|199032.3|198921.5|11
1729586660000|2024-10-22 08:44:20|199045.4|198995.4|199075.6|198950.6|199099.5|198997.5|199045.4|198950.6|12
1729586670000|2024-10-22 08:44:30|199082.2|198957.2|199048|198923|199082.2|198957.2|199048|198923|9
1729586680000|2024-10-22 08:44:40|199047.8|198922.8|199040.7|198915.7|199047.8|198953.5|199003.5|198897.8|9
1729586690000|2024-10-22 08:44:50|199005.2|198955.2|198990.3|198940.3|199040.7|198955.2|198990.3|198915.7|7
1729586700000|2024-10-22 08:45:00|199039.3|198914.3|199074|198949|199074|198949|199037.4|198912.4|14
1729586710000|2024-10-22 08:45:10|199075.8|198950.8|199031.9|198981.9|199087.3|198983.8|199029.3|198945|10
1729586720000|2024-10-22 08:45:20|199028.6|198978.6|199025.1|198975.1|199078|198991|199019.5|198953|9
1729586730000|2024-10-22 08:45:30|199028|198978|199028|198978|199066.9|198981|199020.2|198941.9|10
1729586740000|2024-10-22 08:45:40|199023.8|198973.8|199028.7|198978.7|199069.9|198978.7|199023.8|198944.9|3
1729586750000|2024-10-22 08:45:50|199024.8|198974.8|199030.3|198905.3|199047.1|198975.8|199018.2|198905.3|8
1729586760000|2024-10-22 08:46:00|199049.7|198924.7|199049.7|198924.7|199049.7|198924.7|199049.7|198924.7|1
1729586770000|2024-10-22 08:46:10|199042.5|198917.5|199042.2|198917.2|199048.5|198923.5|199042.2|198917.2|8
1729586780000|2024-10-22 08:46:20|199047.9|198922.9|199051.3|198926.3|199051.3|198926.3|199032.9|198907.9|8
1729586790000|2024-10-22 08:46:30|199043.8|198918.8|199051.5|198926.5|199051.5|198926.5|199043.8|198918.8|6
1729586800000|2024-10-22 08:46:40|199029.4|198979.4|199083.1|198958.1|199087.6|199013.5|199029.4|198958.1|12
1729586810000|2024-10-22 08:46:50|199085.1|198960.1|199084.9|198959.9|199086.8|198961.8|199084.9|198959.9|4
1729586820000|2024-10-22 08:47:00|199084|198959|199074.6|198949.6|199084|198959|199070.8|198945.8|9
1729586830000|2024-10-22 08:47:10|199072.9|198947.9|199071.2|198946.2|199072.9|198947.9|199071.2|198946.2|3
1729586850000|2024-10-22 08:47:30|199061.4|198936.4|199086.8|198961.8|199093.2|198968.2|199061.4|198936.4|6
1729586860000|2024-10-22 08:47:40|199088.2|198963.2|199086.6|198961.6|199088.2|198963.2|199082.4|198957.4|3
1729586870000|2024-10-22 08:47:50|199088.6|198963.6|199087.7|198962.7|199088.6|198963.6|199082|198957|5
1729586880000|2024-10-22 08:48:00|199082.9|198957.9|199082.5|198957.5|199082.9|198957.9|199080.7|198955.7|3
1729586890000|2024-10-22 08:48:10|199082.6|198957.6|199089.7|198964.7|199089.7|198964.7|199079.9|198954.9|6
1729586900000|2024-10-22 08:48:20|199089.3|198964.3|199083.5|198958.5|199089.3|198964.3|199079.1|198954.1|6
1729586910000|2024-10-22 08:48:30|199083.6|198958.6|199081.3|198956.3|199083.6|198958.6|199078|198953|7
1729586920000|2024-10-22 08:48:40|199083.6|198958.6|199082.8|198957.8|199083.6|198958.6|199081.3|198956.3|4
1729586930000|2024-10-22 08:48:50|199046.6|198996.6|199046.2|198996.2|199046.7|198996.7|199042.9|198992.9|5
1729586940000|2024-10-22 08:49:00|199040.7|198990.7|199057|199007|199057|199007|199037.3|198987.3|6
1729586950000|2024-10-22 08:49:10|199055.1|199005.1|199055.5|199005.5|199055.5|199005.5|199055.1|199005.1|2
1729586960000|2024-10-22 08:49:20|199050.8|199000.8|199052.9|198927.9|199060.7|199000.8|199047.1|198922.1|14
1729586970000|2024-10-22 08:49:30|199052.6|198927.6|199069.2|198944.2|199069.2|198944.2|199049.2|198924.2|20
1729586980000|2024-10-22 08:49:40|199069|198944|199069|198944|199069.5|198944.5|199053.4|198928.4|12
1729586990000|2024-10-22 08:49:50|199069.4|198944.4|199012.4|198962.4|199069.5|198965.2|199001.7|198933.5|13
1729587000000|2024-10-22 08:50:00|199001.8|198951.8|198983.4|198933.4|199010.6|198960.6|198973.6|198923.6|10
1729587030000|2024-10-22 08:50:30|199031.5|198906.5|199052.2|198927.2|199052.2|198933.4|198983.4|198906.5|3
1729587040000|2024-10-22 08:50:40|198980|198930|199003.8|198878.8|199026.1|198939.8|198980|198871.6|14
1729587050000|2024-10-22 08:50:50|199004.1|198879.1|199006.4|198881.4|199006.9|198881.9|199004.1|198879.1|6
1729587060000|2024-10-22 08:51:00|199006.1|198881.1|199005.7|198880.7|199006.4|198881.4|199005.2|198880.2|20
1729587080000|2024-10-22 08:51:20|199000.8|198875.8|199000.7|198875.7|199002.9|198877.9|198994.2|198869.2|16
1729587090000|2024-10-22 08:51:30|198999.7|198874.7|198998.8|198873.8|199000.1|198875.1|198992.8|198867.8|12
1729587100000|2024-10-22 08:51:40|198992.1|198867.1|198994.5|198869.5|198996.7|198922.8|198972.8|198862.3|13
1729587110000|2024-10-22 08:51:50|198993.8|198868.8|198993.8|198868.8|198994.5|198869.5|198993.8|198868.8|5
1729587120000|2024-10-22 08:52:00|198986.4|198861.4|199009.4|198884.4|199014.3|198932.3|198982.3|198861.4|16
1729587130000|2024-10-22 08:52:10|199008.8|198883.8|199009|198884|199009.6|198884.6|199008.8|198883.8|9
1729587140000|2024-10-22 08:52:20|199009.4|198884.4|199009.9|198884.9|199010.4|198885.4|199009|198884|10
1729587150000|2024-10-22 08:52:30|199010.4|198885.4|199007|198882|199010.4|198885.4|199001|198876|13
1729587160000|2024-10-22 08:52:40|199007.6|198882.6|199007.7|198882.7|199007.7|198882.7|199002.5|198877.5|9
1729587170000|2024-10-22 08:52:50|199002.5|198877.5|199000.2|198875.2|199007.6|198882.6|198989.8|198864.8|18
1729587180000|2024-10-22 08:53:00|198999.9|198874.9|198998.4|198873.4|199004.7|198927.3|198977.3|198872|31
1729587190000|2024-10-22 08:53:10|198997.9|198872.9|198997.6|198872.6|199003|198878|198995.4|198870.4|27
1729587200000|2024-10-22 08:53:20|198998.7|198873.7|198996.7|198871.7|198998.7|198873.7|198994.2|198869.2|25
1729587210000|2024-10-22 08:53:30|198993.7|198868.7|198879.3|198754.3|198993.7|198868.7|198876|198751|24
1729587220000|2024-10-22 08:53:40|198878.8|198753.8|198869.3|198744.3|198879.1|198754.1|198866.5|198741.5|13
1729587230000|2024-10-22 08:53:50|198874.2|198749.2|198897|198772|198913.7|198788.7|198856.8|198731.8|23
1729587240000|2024-10-22 08:54:00|198893.5|198768.5|198918.6|198793.6|198931.3|198806.3|198890.6|198765.6|21
1729587250000|2024-10-22 08:54:10|198918.4|198793.4|198908.6|198783.6|198918.4|198793.4|198907.4|198782.4|14
1729587260000|2024-10-22 08:54:20|198918.7|198793.7|198938.5|198813.5|198938.9|198839.7|198889.7|198781.9|14
1729587270000|2024-10-22 08:54:30|198939.5|198814.5|198938.9|198813.9|198940.9|198815.9|198937.9|198812.9|20
1729587280000|2024-10-22 08:54:40|198938.7|198813.7|198950.8|198825.8|198954.6|198829.6|198922.1|198797.1|21
1729587290000|2024-10-22 08:54:50|198913.5|198863.5|198950.4|198900.4|199034.3|198946.8|198913.5|198847.8|20
1729587300000|2024-10-22 08:55:00|198953.5|198903.5|198960|198910|198993.3|198910|198934.7|198866.8|16
1729587310000|2024-10-22 08:55:10|198945.2|198895.2|198967.3|198917.3|198984|198934|198945.2|198895.2|13
1729587320000|2024-10-22 08:55:20|198970.2|198920.2|199008|198883|199008|198933.6|198954.3|198883|14
1729587330000|2024-10-22 08:55:30|198993.8|198868.8|198963.8|198913.8|199022.8|198924.2|198958.4|198868.8|14
1729587340000|2024-10-22 08:55:40|198967.8|198917.8|199006|198881|199006|198917.8|198953.2|198879.8|7
1729587350000|2024-10-22 08:55:50|198968.3|198918.3|198976.6|198926.6|198976.6|198926.6|198968.3|198918.3|3
1729587360000|2024-10-22 08:56:00|198971.2|198921.2|199005.8|198880.8|199008.5|198921.3|198968.2|198879.7|6
1729587370000|2024-10-22 08:56:10|199005.5|198880.5|199006.4|198881.4|199006.4|198881.4|199005.5|198880.5|2
1729587380000|2024-10-22 08:56:20|199001.2|198876.2|199013.1|198888.1|199013.1|198888.1|199001.2|198876.2|8
1729587390000|2024-10-22 08:56:30|199010.9|198885.9|199008.1|198883.1|199013.4|198888.4|199005.2|198880.2|14
1729587400000|2024-10-22 08:56:40|199009.1|198884.1|199007.4|198882.4|199013|198888|199007.4|198882.4|10
1729587410000|2024-10-22 08:56:50|199004|198879|199013.7|198871.1|199013.7|198881.9|199000|198861|5
1729587420000|2024-10-22 08:57:00|199014.5|198870.8|199014.4|198871.9|199014.5|198872.1|199003.4|198863.4|7
1729587430000|2024-10-22 08:57:10|199013.2|198871|199013.4|198869.8|199013.4|198871|199008|198865.8|5
1729587450000|2024-10-22 08:57:30|199014.6|198871.3|199013|198869.6|199015.2|198872.2|199012.4|198869.6|6
1729587480000|2024-10-22 08:58:00|199012.7|198868.8|199043|198830.9|199043|198868.8|199012.7|198830.9|2
1729587490000|2024-10-22 08:58:10|199040|198833.8|199010.9|198870.4|199040|198875.7|199010.9|198833.8|4
1729587500000|2024-10-22 08:58:20|199011.3|198869.5|199012.9|198871.1|199012.9|198871.1|199005.3|198863.6|3
1729587520000|2024-10-22 08:58:40|199012.1|198872.2|199054.4|198914.9|199075.7|198934|199012.1|198872.2|12
1729587530000|2024-10-22 08:58:50|199054.7|198913.7|199053.3|198913.2|199054.7|198913.7|199053.3|198913.2|2
1729587550000|2024-10-22 08:59:10|199047.8|198907.7|199046.8|198906.8|199049.4|198909.3|199046.8|198906.8|5
1729587560000|2024-10-22 08:59:20|199047.5|198907.5|199054.1|198914.2|199054.4|198914.4|199047.5|198907.5|4
1729587570000|2024-10-22 08:59:30|199054.7|198914.9|199053.8|198913.9|199054.7|198914.9|199053.8|198913.9|2
1729587580000|2024-10-22 08:59:40|199048.2|198908.4|199055.6|198915.8|199055.6|198915.8|199048.2|198908.4|3
1729587590000|2024-10-22 08:59:50|199056.3|198916.5|199055.3|198915.6|199056.3|198916.5|199055.3|198915.6|5
1729587600000|2024-10-22 09:00:00|199058.2|198916.2|199086.7|198941.6|199088.6|198960.6|199058.2|198916.2|12
1729587620000|2024-10-22 09:00:20|199086.8|198940.4|199085.6|198944.4|199086.8|198944.4|199085.6|198940.4|2
1729587630000|2024-10-22 09:00:30|199115.9|198911.9|199103.1|198955.3|199128.3|198984.7|199091.9|198896.9|18
1729587640000|2024-10-22 09:00:40|199098.2|198950.4|199104.1|198954.8|199104.1|198954.8|199096.7|198949.8|5
1729587660000|2024-10-22 09:01:00|199097.2|198947.9|199097|198954.4|199103|198954.4|199097|198947.9|3
1729587670000|2024-10-22 09:01:10||198954.5||198954.5||198954.5||198954.5|1
1729587680000|2024-10-22 09:01:20|199095.9||199095.9||199095.9||199095.9||1
1729587690000|2024-10-22 09:01:30|199090|198948.6|199091.1|198948.6|199091.1|198948.6|199090|198948.6|2
1729587700000|2024-10-22 09:01:40|199091|198948.7|199087.9|198962.9|199091.1|198962.9|199087.9|198948.7|3
1729587710000|2024-10-22 09:01:50|199090.1|198965.1|199090.1|198965.1|199090.1|198965.1|199090.1|198965.1|1
1729587720000|2024-10-22 09:02:00|199102.1|198977.1|199116.2|198991.2|199134.5|199009.5|199102.1|198977.1|16
1729587730000|2024-10-22 09:02:10|199115.8|198990.8|199115.3|198990.3|199115.8|198990.8|199115.3|198990.3|2
1729587740000|2024-10-22 09:02:20|199114.6|198989.6|199120.8|198995.8|199122.2|198997.2|199114.6|198989.6|5
1729587750000|2024-10-22 09:02:30|199121.3|198996.3|199127.1|199002.1|199132.8|199007.8|199121.3|198996.3|10
1729587760000|2024-10-22 09:02:40|199130|199005|199130|199005|199130|199005|199130|199005|1
1729587770000|2024-10-22 09:02:50|199124.9|198999.9|199123.5|198998.5|199127.9|199002.9|199121.7|198996.7|6
1729587780000|2024-10-22 09:03:00|199123.3|198998.3|199129.2|199004.2|199134.4|199009.4|199117.7|198992.7|9
1729587790000|2024-10-22 09:03:10|199124.2|198999.2|199128.9|199003.9|199131.9|199006.9|199123.4|198998.4|4
1729587800000|2024-10-22 09:03:20|199127.7|199002.7|199125.6|199000.6|199127.7|199002.7|199120.7|198995.7|3
1729587810000|2024-10-22 09:03:30|199126.1|199001.1|199126.1|199001.1|199126.1|199001.1|199126.1|199001.1|1
1729587820000|2024-10-22 09:03:40|199129.2|199004.2|199131.3|199006.3|199131.3|199006.3|199127.8|199002.8|4
1729587830000|2024-10-22 09:03:50|199130.3|199005.3|199126.7|199001.7|199130.3|199005.3|199126.7|199001.7|2
1729587840000|2024-10-22 09:04:00|199121.3|198996.3|199126.3|199001.3|199126.3|199001.3|199121.3|198996.3|4
1729587850000|2024-10-22 09:04:10|199119.9|198994.9|199128.5|199003.5|199136.1|199011.1|199110.9|198985.9|12
1729587860000|2024-10-22 09:04:20|199129.1|199004.1|199129.1|199004.1|199129.1|199004.1|199129.1|199004.1|1
1729587870000|2024-10-22 09:04:30|199127.3|199002.3|199126.8|199001.8|199127.3|199002.3|199126.8|199001.8|2
1729587880000|2024-10-22 09:04:40|199126.2|199001.2|199122.6|198997.6|199126.2|199001.2|199117.9|198992.9|3
1729587890000|2024-10-22 09:04:50|199122.2|198997.2|199132.9|199007.9|199132.9|199007.9|199122.2|198997.2|3
1729587900000|2024-10-22 09:05:00|199125.6|199000.6|199130|199005|199131.4|199006.4|199125.6|199000.6|3
1729587910000|2024-10-22 09:05:10|199133|199008|199095.2|199045.2|199133|199045.2|199095.2|199006.1|3
1729587920000|2024-10-22 09:05:20|199097.4|199047.4|199097.4|199047.4|199097.4|199047.4|199097.4|199047.4|1
1729587930000|2024-10-22 09:05:30|199095.1|199045.1|199096.5|199046.5|199100.3|199050.3|199095.1|199045.1|3
1729587940000|2024-10-22 09:05:40|199086|199036|199165.2|199115.2|199166.4|199116.4|199086|199036|18
1729587950000|2024-10-22 09:05:50|199201.5|199076.5|199163|199113|199201.5|199122.6|199151.1|199076.5|8
1729587960000|2024-10-22 09:06:00|199164.5|199114.5|199146.8|199096.8|199193.4|199114.5|199137|199068.4|11
1729587980000|2024-10-22 09:06:20|199182.1|199057.1|199094.7|199044.7|199182.1|199064.1|199087.6|198998.9|16
1729587990000|2024-10-22 09:06:30|199112.8|199062.8|199096.7|199046.7|199146.2|199064.5|199089.5|199002.4|21
1729588000000|2024-10-22 09:06:40|199100.8|199050.8|199150.3|199100.3|199152.6|199102.6|199100.8|199050.8|6
1729588020000|2024-10-22 09:07:00|199153.1|199103.1|199162.9|199112.9|199173|199123|199153.1|199103.1|5
1729588030000|2024-10-22 09:07:10|199160.5|199110.5|199160.5|199110.5|199160.5|199110.5|199160.5|199110.5|1
1729588040000|2024-10-22 09:07:20|199149.4|199099.4|199148.3|199098.3|199150.9|199100.9|199142.2|199092.2|10
1729588050000|2024-10-22 09:07:30|199144.3|199094.3|199185.4|199060.4|199185.4|199101.1|199143.8|199060.4|8
1729588060000|2024-10-22 09:07:40|199130.5|199080.5|199138.1|199088.1|199175.5|199088.1|199130.5|199033.6|13
1729588070000|2024-10-22 09:07:50|199132.5|199082.5|199145.5|199095.5|199145.5|199095.5|199132.5|199082.5|7
1729588080000|2024-10-22 09:08:00|199127.1|199077.1|199134.7|199084.7|199136.4|199086.4|199124.6|199074.6|9
1729588090000|2024-10-22 09:08:10|199148.2|199098.2|199133.2|199083.2|199148.2|199098.2|199127.7|199077.7|4
1729588100000|2024-10-22 09:08:20|199141.9|199091.9|199162.9|199112.9|199163.8|199113.8|199141.9|199091.9|6
1729588110000|2024-10-22 09:08:30|199165.4|199115.4|199165.4|199115.4|199165.4|199115.4|199165.4|199115.4|1
1729588120000|2024-10-22 09:08:40|199170.2|199120.2|199194.2|199069.2|199210.5|199123.4|199158.9|199067|17
1729588130000|2024-10-22 09:08:50|199194|199069|199194.2|199069.2|199206.7|199081.7|199194|199069|7
1729588140000|2024-10-22 09:09:00|199194|199069|199153.4|199103.4|199194.5|199119.8|199153.4|199069|10
1729588150000|2024-10-22 09:09:10|199167.2|199117.2|199173.1|199123.1|199175.2|199125.2|199151.3|199101.3|8
1729588160000|2024-10-22 09:09:20|199159|199109|199158.9|199108.9|199173.1|199123.1|199158.9|199108.9|3
1729588170000|2024-10-22 09:09:30|199173.1|199123.1|199159|199109|199173.1|199123.1|199159|199109|4
1729588180000|2024-10-22 09:09:40|199156.9|199106.9|199158.6|199108.6|199158.7|199108.7|199156.7|199106.7|8
1729588190000|2024-10-22 09:09:50|199172.6|199122.6|199163.1|199113.1|199172.6|199122.6|199144.3|199094.3|9
1729588200000|2024-10-22 09:10:00|199150.8|199100.8|199161|199111|199173.6|199123.6|199150.8|199100.8|3
1729588210000|2024-10-22 09:10:10|199163.2|199113.2|199159.2|199109.2|199163.2|199113.2|199159.2|199109.2|2
1729588220000|2024-10-22 09:10:20|199151.4|199101.4|199193.4|199068.4|199195.6|199122.1|199151.4|199068.4|9
1729588230000|2024-10-22 09:10:30|199195|199070|199187.6|199062.6|199200.2|199075.2|199177.1|199052.1|15
1729588240000|2024-10-22 09:10:40|199200.4|199075.4|199188.7|199063.7|199200.4|199075.4|199180.1|199055.1|23
1729588250000|2024-10-22 09:10:50|199188.8|199063.8|199164.6|199114.6|199188.8|199114.6|199164.6|199055.1|14
1729588260000|2024-10-22 09:11:00|199153.6|199103.6|199152.5|199102.5|199164|199114|199142.2|199092.2|12
1729588270000|2024-10-22 09:11:10|199160.4|199110.4|199153.3|199103.3|199188.9|199110.4|199139|199063.9|11
1729588280000|2024-10-22 09:11:20|199139.2|199089.2|199153.3|199103.3|199188.9|199103.3|199139|199051.7|11
1729588290000|2024-10-22 09:11:30|199139.5|199089.5|199153.3|199103.3|199188.9|199103.3|199139.4|199063.9|11
1729588300000|2024-10-22 09:11:40|199149.4|199024.4|199221|199033|199221|199033|199149.4|199024.4|15
1729588310000|2024-10-22 09:11:50|199223|199032|199222|199032|199223|199033|199220|199030|8
1729588320000|2024-10-22 09:12:00|199143.2|199093.2|199199.9|199149.9|199256|199206|199143.2|199093.2|25
1729588330000|2024-10-22 09:12:10|199214.1|199164.1|199208.3|199158.3|199214.1|199164.1|199206.7|199156.7|6
1729588350000|2024-10-22 09:12:30|199205.7|199155.7|199207.6|199157.6|199207.6|199157.6|199194|199144|4
1729588370000|2024-10-22 09:12:50|199209.7|199159.7|199209.7|199159.7|199209.7|199159.7|199209.7|199159.7|1
1729588380000|2024-10-22 09:13:00|199207.6|199157.6|199207.6|199157.6|199207.6|199157.6|199207.6|199157.6|1
1729588410000|2024-10-22 09:13:30|199211.1|199161.1|199206.7|199156.7|199211.2|199161.2|199206.7|199156.7|5
1729588420000|2024-10-22 09:13:40|199204.6|199154.6|199182.3|199132.3|199215|199154.6|199168.5|199087.2|17
1729588430000|2024-10-22 09:13:50|199171.5|199121.5|199180.1|199130.1|199221|199134.8|199168.9|199096|11
1729588440000|2024-10-22 09:14:00|199176.5|199126.5|199173.7|199123.7|199209.3|199139.1|199172|199080.9|7
1729588450000|2024-10-22 09:14:10|199176.2|199126.2|199183.2|199133.2|199183.2|199133.2|199176.2|199126.2|3
1729588460000|2024-10-22 09:14:20|199173|199123|199180.4|199130.4|199180.4|199130.4|199173|199123|2
1729588470000|2024-10-22 09:14:30|199172|199122|199212.8|199087.8|199213|199131.8|199168.8|199087.7|9
1729588480000|2024-10-22 09:14:40|199213|199088|199176.7|199126.7|199213.3|199126.7|199176.7|199088|3
1729588490000|2024-10-22 09:14:50|199162|199112|199162|199112|199162|199112|199162|199112|1
1729588500000|2024-10-22 09:15:00|199176.7|199126.7|199244|199049|199244|199126.7|199161.9|199046.1|10
1729588510000|2024-10-22 09:15:10|199167.4|199050|199173.3|199123.3|199173.3|199123.3|199167.4|199050|3
1729588520000|2024-10-22 09:15:20|199159.4|199109.4|199250.6|199125.6|199257.9|199176.9|199159|199109|14
1729588530000|2024-10-22 09:15:30|199245.1|199120.1|199253|199128|199255.4|199151.9|199201.9|199120.1|10
1729588540000|2024-10-22 09:15:40|199253.3|199128.3|199252.5|199127.5|199253.3|199128.3|199239.6|199114.6|9
1729588550000|2024-10-22 09:15:50|199252.1|199127.1|199252.8|199202.8|199259.9|199209.9|199238.8|199114.6|10
1729588560000|2024-10-22 09:16:00|199239.1|199189.1|199257.4|199207.4|199297.1|199207.4|199239.1|199155.6|15
1729588570000|2024-10-22 09:16:10|199294|199169|199269.6|199219.6|199348.7|199256.7|199262.9|199168.8|22
1729588580000|2024-10-22 09:16:20|199275.9|199225.9|199326.8|199201.8|199326.9|199225.9|199275.9|199182.7|29
1729588590000|2024-10-22 09:16:30|199321.7|199196.7|199304.9|199179.9|199325|199200|199299|199174|26
1729588600000|2024-10-22 09:16:40|199304.5|199179.5|199291|199166|199316.8|199191.9|199233.9|199146.3|28
1729588610000|2024-10-22 09:16:50|199291.5|199166.5|199290|199165|199295|199170|199285.3|199160.3|16
1729588620000|2024-10-22 09:17:00|199244|199194|199284.7|199159.7|199289.7|199203.6|199226.9|199151|24
1729588630000|2024-10-22 09:17:10|199271.8|199146.8|199268.3|199143.3|199287|199162|199267.4|199142.4|30
1729588640000|2024-10-22 09:17:20|199283.1|199158.1|199274.1|199149.1|199284.9|199159.9|199267.8|199142.8|25
1729588650000|2024-10-22 09:17:30|199273.6|199148.6|199271.6|199146.6|199288.2|199163.2|199260.4|199135.4|22
1729588660000|2024-10-22 09:17:40|199271.9|199146.9|199271.3|199146.3|199271.9|199146.9|199247|199122|9
1729588670000|2024-10-22 09:17:50|199271.1|199146.1|199272|199147|199275.5|199150.5|199265.4|199140.4|11
1729588680000|2024-10-22 09:18:00|199263.4|199138.4|199284.9|199159.9|199290.4|199210.1|199206|199130.5|36
1729588690000|2024-10-22 09:18:10|199286.4|199161.4|199285.8|199160.8|199286.8|199161.8|199269.9|199144.9|29
1729588700000|2024-10-22 09:18:20|199286.2|199161.2|199286.2|199161.2|199288|199163|199273.4|199148.4|21
1729588710000|2024-10-22 09:18:30|199282.2|199157.2|199286.5|199161.5|199287.7|199162.7|199273.4|199148.4|32
1729588720000|2024-10-22 09:18:40|199286.8|199161.8|199286|199161|199288|199163|199272.7|199147.7|22
1729588730000|2024-10-22 09:18:50|199285.8|199160.8|199287.2|199162.2|199288|199163|199273.1|199148.1|19
1729588740000|2024-10-22 09:19:00|199281.8|199156.8|199285.9|199160.9|199287.2|199162.2|199274.4|199149.4|21
1729588750000|2024-10-22 09:19:10|199287.4|199162.4|199233.4|199183.4|199306.5|199195.9|199233.4|199141|26
1729588760000|2024-10-22 09:19:20|199284.2|199159.2|199303.6|199178.6|199312.9|199187.9|199284.2|199159.2|24
1729588770000|2024-10-22 09:19:30|199304|199179|199304.2|199179.2|199313.3|199202.6|199252.6|199172.8|20
1729588780000|2024-10-22 09:19:40|199303.7|199178.7|199311.2|199186.2|199311.2|199186.2|199298.3|199173.3|17
1729588790000|2024-10-22 09:19:50|199310.9|199185.9|199311.2|199186.2|199313.2|199210.8|199260.8|199185.6|12
1729588800000|2024-10-22 09:20:00|199303.3|199178.3|199356.4|199231.4|199356.4|199258.6|199297.3|199172.3|23
1729588810000|2024-10-22 09:20:10|199354.8|199229.8|199316.1|199266.1|199354.9|199266.1|199316.1|199229.6|5
1729588820000|2024-10-22 09:20:20|199313.9|199263.9|199297.3|199247.3|199313.9|199263.9|199295.5|199245.5|8
1729588830000|2024-10-22 09:20:30|199294.9|199244.9|199296.7|199246.7|199297.2|199247.2|199294.9|199244.9|4
1729588840000|2024-10-22 09:20:40|199294.4|199244.4|199324.8|199274.8|199324.8|199274.8|199294.4|199244.4|5
1729588850000|2024-10-22 09:20:50|199308.9|199258.9|199346.1|199221.1|199352.4|199268.1|199303|199211.7|13
1729588860000|2024-10-22 09:21:00|199360.8|199235.8|199339.3|199214.3|199360.8|199269.1|199298|199210.2|10
1729588870000|2024-10-22 09:21:10|199339|199214|199333.9|199208.9|199339|199214|199330.8|199205.8|12
1729588880000|2024-10-22 09:21:20|199334.1|199209.1|199337.7|199212.7|199337.7|199212.7|199334.1|199209.1|5
1729588890000|2024-10-22 09:21:30|199339.2|199214.2|199337.1|199212.1|199339.2|199214.2|199335.9|199210.9|10
1729588900000|2024-10-22 09:21:40|199337.6|199212.6|199337|199212|199339|199214|199336.1|199211.1|7
1729588910000|2024-10-22 09:21:50|199336.3|199211.3|199359.2|199234.2|199359.3|199234.3|199336.1|199211.1|14
1729588920000|2024-10-22 09:22:00|199337.1|199212.1|199358.7|199233.7|199361.5|199236.5|199337.1|199212.1|20
1729588930000|2024-10-22 09:22:10|199340.7|199215.7|199330|199205|199355.7|199230.7|199318.1|199193.1|19
1729588940000|2024-10-22 09:22:20|199342.6|199217.6|199325.8|199200.8|199342.6|199217.6|199315.2|199190.2|20
1729588950000|2024-10-22 09:22:30|199326.6|199201.6|199325.5|199200.5|199327.2|199202.2|199325|199200|7
1729588960000|2024-10-22 09:22:40|199324.9|199199.9|199332.3|199207.3|199341.3|199216.3|199324.9|199199.9|14
1729588970000|2024-10-22 09:22:50|199331.8|199206.8|199332|199207|199332.7|199207.7|199331.8|199206.8|7
1729588980000|2024-10-22 09:23:00|199331.5|199206.5|199326.7|199201.7|199331.5|199206.5|199325.4|199200.4|24
1729588990000|2024-10-22 09:23:10|199325.4|199200.4|199332.6|199207.6|199332.6|199207.6|199321.5|199196.5|21
1729589000000|2024-10-22 09:23:20|199333|199208|199331|199206|199334.4|199209.4|199330.3|199205.3|25
1729589010000|2024-10-22 09:23:30|199332.8|199207.8|199330.1|199205.1|199334.4|199209.4|199328.1|199203.1|20
1729589020000|2024-10-22 09:23:40|199330.9|199205.9|199333.3|199208.3|199333.9|199208.9|199329.9|199204.9|11
1729589030000|2024-10-22 09:23:50|199333.1|199208.1|199331.6|199206.6|199333.7|199208.7|199330.9|199205.9|8
1729589040000|2024-10-22 09:24:00|199331.4|199206.4|199332|199207|199332|199207|199329|199204|23
1729589050000|2024-10-22 09:24:10|199332.7|199207.7|199314|199189|199332.7|199207.7|199313.7|199188.7|26
1729589060000|2024-10-22 09:24:20|199313.9|199188.9|199325.9|199200.9|199329|199230.1|199274.7|199185.4|32
1729589070000|2024-10-22 09:24:30|199315.9|199190.9|199330.3|199205.3|199343.3|199258.2|199308.2|199190.9|24
1729589080000|2024-10-22 09:24:40|199332.3|199207.3|199330.4|199205.4|199332.3|199207.3|199325.5|199200.5|19
1729589090000|2024-10-22 09:24:50|199329.1|199204.1|199325.4|199200.4|199331|199206|199308.1|199183.1|29
1729589100000|2024-10-22 09:25:00|199327.4|199202.4|199317.4|199192.4|199327.4|199225.4|199274|199186.6|35
1729589110000|2024-10-22 09:25:10|199316.8|199191.8|199273.4|199223.4|199320.3|199224.2|199265.9|199166.7|22
1729589120000|2024-10-22 09:25:20|199273.2|199223.2|199300|199175|199304.4|199228.6|199273.2|199172|14
1729589130000|2024-10-22 09:25:30|199302.1|199177.1|199289.6|199164.6|199302.8|199210.5|199246.4|199155|18
1729589140000|2024-10-22 09:25:40|199290.1|199165.1|199296.7|199171.7|199297.5|199172.5|199289.7|199164.7|14
1729589150000|2024-10-22 09:25:50|199295.7|199170.7|199294.7|199169.7|199295.7|199170.7|199291.5|199166.5|6
1729589160000|2024-10-22 09:26:00|199294.8|199169.8|199297.8|199172.8|199300.6|199227.1|199277.1|199160.5|14
1729589170000|2024-10-22 09:26:10|199295.2|199170.2|199297.2|199172.2|199297.8|199172.8|199295.2|199170.2|6
1729589180000|2024-10-22 09:26:20|199295.8|199170.8|199298.5|199173.5|199302.1|199177.1|199295.8|199170.8|11
1729589190000|2024-10-22 09:26:30|199298|199173|199295|199170|199298.5|199173.5|199292.5|199167.5|7
1729589200000|2024-10-22 09:26:40|199295.7|199170.7|199292.2|199167.2|199295.7|199170.7|199292.1|199167.1|9
1729589210000|2024-10-22 09:26:50|199291|199166|199292|199167|199292.4|199167.4|199290.7|199165.7|11
1729589220000|2024-10-22 09:27:00|199291.7|199166.7|199288.7|199163.7|199291.7|199216.9|199266.9|199154.3|11
1729589230000|2024-10-22 09:27:10|199288.2|199163.2|199334|199209|199334|199250.8|199281.8|199162.7|15
1729589240000|2024-10-22 09:27:20|199330.6|199205.6|199349.9|199221|199349.9|199268|199293.7|199190.6|18
1729589250000|2024-10-22 09:27:30|199350.3|199223|199343.9|199218.9|199352.4|199225.4|199340.7|199215.7|12
1729589260000|2024-10-22 09:27:40|199352.1|199224.7|199347.5|199220.7|199352.1|199224.7|199347.2|199220.7|8
1729589270000|2024-10-22 09:27:50|199347.9|199221|199364.4|199239.4|199374|199249|199344.2|199219.2|19
1729589280000|2024-10-22 09:28:00|199363.9|199238.9|199377.3|199252.3|199385.1|199260.1|199363.9|199238.9|17
1729589290000|2024-10-22 09:28:10|199377.7|199252.7|199361.3|199236.3|199379.2|199254.2|199345.9|199220.9|12
1729589300000|2024-10-22 09:28:20|199361.4|199236.4|199364.1|199239.1|199364.3|199239.3|199361.4|199236.4|4
1729589310000|2024-10-22 09:28:30|199353|199228|199345.4|199220.4|199369|199244|199345.4|199220.4|10
1729589320000|2024-10-22 09:28:40|199345.8|199220.8|199351.2|199226.2|199355.8|199230.8|199337.5|199212.5|9
1729589330000|2024-10-22 09:28:50|199350.9|199225.9|199340.9|199215.9|199351.1|199226.1|199340.8|199215.8|6
1729589340000|2024-10-22 09:29:00|199348.6|199223.6|199344.4|199219.4|199358|199233|199326.5|199201.5|22
1729589350000|2024-10-22 09:29:10|199344.7|199219.7|199338.5|199213.5|199344.7|199219.7|199335.1|199210.1|12
1729589360000|2024-10-22 09:29:20|199337.5|199212.5|199369.9|199244.9|199374.9|199249.9|199330.7|199205.7|22
1729589370000|2024-10-22 09:29:30|199370|199245|199377.4|199246.1|199383.9|199258.9|199370|199245|15
1729589380000|2024-10-22 09:29:40|199377.1|199246.4|199357.5|199232.5|199383.6|199258.6|199357.5|199232.5|12
1729589390000|2024-10-22 09:29:50|199382.4|199257.4|199386.1|199261.1|199392.7|199267.7|199373.3|199248.3|24
1729589400000|2024-10-22 09:30:00|199382|199257|199380.2|199255.2|199382|199257|199375.5|199250.5|12
1729589410000|2024-10-22 09:30:10|199380.3|199255.3|199372.7|199247.7|199380.3|199255.3|199371.7|199246.7|12
1729589420000|2024-10-22 09:30:20|199378.4|199253.4|199420.9|199295.9|199424.3|199299.3|199368.8|199243.8|21
1729589430000|2024-10-22 09:30:30|199420.7|199295.7|199417.8|199292.8|199421.1|199296.1|199413.8|199288.8|8
1729589440000|2024-10-22 09:30:40|199418.5|199293.5|199418|199293|199419|199294|199413.8|199288.8|16
1729589450000|2024-10-22 09:30:50|199412.8|199287.8|199419.3|199294.3|199419.6|199294.6|199412.8|199287.8|6
1729589460000|2024-10-22 09:31:00|199412.3|199287.3|199420.5|199295.5|199421|199296|199408.4|199283.4|13
1729589470000|2024-10-22 09:31:10|199420.3|199295.3|199454.5|199329.5|199468.9|199343.9|199409|199284|24
1729589480000|2024-10-22 09:31:20|199443.5|199318.5|199447.9|199322.9|199461.7|199336.7|199443.5|199318.5|18
1729589490000|2024-10-22 09:31:30|199447.6|199322.6|199447.9|199322.9|199457.6|199332.6|199444.4|199319.4|21
1729589500000|2024-10-22 09:31:40|199455.7|199330.7|199436.4|199311.4|199457.4|199332.4|199436.4|199311.4|15
1729589510000|2024-10-22 09:31:50|199450.1|199325.1|199452.7|199327.7|199467|199342|199400.9|199275.9|12
1729589520000|2024-10-22 09:32:00|199454.6|199329.6|199434.5|199309.5|199459|199334|199434.5|199309.5|18
1729589530000|2024-10-22 09:32:10|199434.6|199309.6|199420.7|199295.7|199435.4|199310.4|199411.1|199286.1|15
1729589540000|2024-10-22 09:32:20|199408.1|199283.1|199412.2|199287.2|199421.5|199296.5|199406.8|199281.8|16
1729589550000|2024-10-22 09:32:30|199412.1|199287.1|199409.6|199284.6|199413.7|199288.7|199408.9|199283.9|8
1729589560000|2024-10-22 09:32:40|199409.8|199284.8|199417.6|199292.6|199429.5|199304.5|199395.7|199270.7|14
1729589570000|2024-10-22 09:32:50|199414.3|199289.3|199412.3|199287.3|199429.8|199304.8|199409|199284|14
1729589580000|2024-10-22 09:33:00|199413.1|199288.1|199407.7|199282.7|199413.1|199288.1|199403.9|199278.9|13
1729589590000|2024-10-22 09:33:10|199408.6|199283.6|199432.7|199307.7|199445.3|199320.3|199402.7|199277.7|14
1729589600000|2024-10-22 09:33:20|199432.9|199307.9|199442.5|199317.5|199459|199334|199432.9|199307.9|13
1729589610000|2024-10-22 09:33:30|199442.3|199317.3|199427.5|199302.5|199442.5|199317.5|199427.4|199302.4|8
1729589620000|2024-10-22 09:33:40|199427.7|199302.7|199435.6|199310.6|199445.1|199320.1|199427.4|199302.4|10
1729589630000|2024-10-22 09:33:50|199436.6|199311.6|199423.7|199298.7|199458.2|199333.2|199423.5|199298.5|15
1729589640000|2024-10-22 09:34:00|199437.6|199312.6|199432.9|199307.9|199446.2|199321.2|199427.8|199302.8|12
1729589650000|2024-10-22 09:34:10|199429.2|199304.2|199442.4|199317.4|199443.1|199318.1|199429.2|199304.2|6
1729589660000|2024-10-22 09:34:20|199443.3|199318.3|199442.8|199317.8|199443.3|199318.3|199429|199304|4
1729589670000|2024-10-22 09:34:30|199442.9|199317.9|199448.3|199323.3|199448.3|199323.3|199442.9|199317.9|2
1729589680000|2024-10-22 09:34:40|199444.6|199319.6|199440.7|199315.7|199444.6|199319.6|199427.4|199302.4|11
1729589690000|2024-10-22 09:34:50|199441.2|199316.2|199436.9|199311.9|199441.2|199316.2|199436.9|199311.9|4
1729589700000|2024-10-22 09:35:00|199438.2|199313.2|199437.1|199312.1|199450.4|199325.4|199424.9|199299.9|9
1729589710000|2024-10-22 09:35:10|199450.4|199325.4|199422.8|199297.8|199450.4|199325.4|199392.9|199267.9|21
1729589720000|2024-10-22 09:35:20|199421.2|199296.2|199403.2|199278.2|199421.2|199296.2|199390.4|199265.4|20
1729589730000|2024-10-22 09:35:30|199402.5|199277.5|199399.5|199274.5|199403.3|199278.3|199397.7|199272.7|13
1729589740000|2024-10-22 09:35:40|199400.9|199275.9|199397.6|199272.6|199400.9|199275.9|199396.9|199271.9|7
1729589750000|2024-10-22 09:35:50|199397.4|199272.4|199450.9|199325.9|199467.9|199342.9|199397.4|199272.4|12
1729589760000|2024-10-22 09:36:00|199450.8|199325.8|199462|199337|199462.4|199337.4|199449.9|199324.9|10
1729589770000|2024-10-22 09:36:10|199451.5|199326.5|199446.5|199321.5|199461.4|199336.4|199446.5|199321.5|7
1729589800000|2024-10-22 09:36:40|199475|199295|199475|199295|199475|199295|199475|199295|1
1729589810000|2024-10-22 09:36:50|199441.8|199316.8|199448.1|199323.1|199448.1|199323.1|199441.8|199316.8|2
1729589820000|2024-10-22 09:37:00|199453.6|199328.6|199453.6|199328.6|199453.6|199328.6|199453.6|199328.6|1
1729589830000|2024-10-22 09:37:10|199447.4|199322.4|199447.4|199322.4|199447.4|199322.4|199447.4|199322.4|1
1729589840000|2024-10-22 09:37:20|199442.5|199317.5|199383.7|199258.7|199442.5|199317.5|199383.7|199258.7|12
1729589850000|2024-10-22 09:37:30|199395|199270|199406.4|199281.4|199415.5|199290.5|199395|199270|22
1729589860000|2024-10-22 09:37:40|199402.3|199277.3|199404.9|199279.9|199416.5|199291.5|199400.8|199275.8|7
1729589870000|2024-10-22 09:37:50|199416.8|199291.8|199395.4|199270.4|199416.9|199291.9|199386.9|199261.9|11
1729589880000|2024-10-22 09:38:00|199405.4|199280.4|199434.6|199309.6|199441.4|199316.4|199405.4|199280.4|15
1729589890000|2024-10-22 09:38:10|199434.5|199309.5|199448.2|199323.2|199452.6|199327.6|199422.6|199297.6|11
1729589900000|2024-10-22 09:38:20|199459.9|199334.9|199459.9|199334.9|199459.9|199334.9|199459.9|199334.9|1
1729589910000|2024-10-22 09:38:30|199447.1|199322.1|199443.3|199318.3|199460|199335|199443.3|199318.3|4
1729589920000|2024-10-22 09:38:40|199456.2|199331.2|199457.3|199332.3|199457.3|199332.3|199444.8|199319.8|4
1729589930000|2024-10-22 09:38:50|199457.6|199332.6|199457.5|199332.5|199457.6|199332.6|199457.5|199332.5|2
1729589940000|2024-10-22 09:39:00|199445.1|199320.1|199447.5|199322.5|199447.5|199322.5|199445.1|199320.1|5
1729589950000|2024-10-22 09:39:10|199450.7|199325.7|199434.8|199309.8|199457.9|199332.9|199434.8|199309.8|8
1729589960000|2024-10-22 09:39:20|199435.9|199310.9|199444.9|199319.9|199444.9|199319.9|199435.9|199310.9|5
1729589970000|2024-10-22 09:39:30|199456|199331|199445.1|199320.1|199456|199331|199434.1|199309.1|3
1729589980000|2024-10-22 09:39:40|199445.4|199320.4|199445.4|199320.4|199445.4|199320.4|199445.4|199320.4|1
1729589990000|2024-10-22 09:39:50|199455.8|199330.8|199473.9|199292.8|199473.9|199330.8|199445.1|199292.8|7
1729590000000|2024-10-22 09:40:00|199474.5|199318.9|199449.4|199324.4|199474.5|199330.6|199443.9|199318.9|6
1729590010000|2024-10-22 09:40:10|199444.8|199319.8|199440.5|199315.5|199444.8|199319.8|199440.5|199315.5|2
1729590020000|2024-10-22 09:40:20|199444.7|199319.7|199439.3|199314.3|199444.7|199319.7|199433.5|199308.5|8
1729590030000|2024-10-22 09:40:30|199444.3|199319.3|199449|199324|199454.3|199329.3|199444.3|199319.3|5
1729590050000|2024-10-22 09:40:50|199458.3|199333.3|199489.3|199364.3|199492.2|199367.2|199458.3|199333.3|10
1729590060000|2024-10-22 09:41:00|199490.1|199365.1|199491.8|199366.8|199492.7|199367.7|199486.7|199361.7|10
1729590070000|2024-10-22 09:41:10|199491.2|199366.2|199492.9|199367.9|199492.9|199367.9|199491.2|199366.2|3
1729590080000|2024-10-22 09:41:20|199492.1|199367.1|199492.9|199367.9|199492.9|199367.9|199492.1|199367.1|2
1729590090000|2024-10-22 09:41:30|199492.2|199367.2|199493.7|199368.7|199496.5|199371.5|199489.6|199364.6|9
1729590100000|2024-10-22 09:41:40|199492.4|199367.4|199492.9|199367.9|199492.9|199367.9|199492.4|199367.4|2
1729590110000|2024-10-22 09:41:50|199493.4|199368.4|199489.4|199364.4|199494.3|199369.3|199489.4|199364.4|4
1729590120000|2024-10-22 09:42:00|199494|199369|199483.9|199358.9|199495.4|199370.4|199478.5|199353.5|21
1729590130000|2024-10-22 09:42:10|199479.8|199354.8|199489.9|199364.9|199493.6|199368.6|199479.8|199354.8|6
1729590140000|2024-10-22 09:42:20|199491|199366|199487.2|199362.2|199494.3|199369.3|199486.5|199361.5|8
1729590150000|2024-10-22 09:42:30|199487.7|199362.7|199491.6|199366.6|199491.6|199366.6|199487.7|199362.7|2
1729590160000|2024-10-22 09:42:40|199492.3|199367.3|199491.2|199366.2|199492.6|199367.6|199480.5|199355.5|7
1729590170000|2024-10-22 09:42:50|199494.4|199369.4|199491|199366|199495.4|199370.4|199491|199366|4
1729590180000|2024-10-22 09:43:00|199494.9|199369.9|199490.3|199365.3|199495.3|199370.3|199490.3|199365.3|3
1729590190000|2024-10-22 09:43:10|199490.9|199365.9|199488.1|199363.1|199494.2|199369.2|199488.1|199363.1|5
1729590200000|2024-10-22 09:43:20|199493.6|199368.6|199487.9|199362.9|199495.6|199370.6|199487.9|199362.9|7
1729590210000|2024-10-22 09:43:30|199491.3|199366.3|199502.5|199377.5|199502.5|199377.5|199491.3|199366.3|5
1729590220000|2024-10-22 09:43:40|199490.7|199365.7|199507.1|199382.1|199507.1|199382.1|199490.7|199365.7|5
1729590230000|2024-10-22 09:43:50|199510.7|199385.7|199496|199371|199536.1|199411.1|199485.7|199360.7|12
1729590240000|2024-10-22 09:44:00|199498.8|199373.8|199503.9|199378.9|199503.9|199378.9|199487.2|199362.2|9
1729590250000|2024-10-22 09:44:10|199496.7|199371.7|199488.7|199363.7|199496.7|199371.7|199473.9|199348.9|14
1729590260000|2024-10-22 09:44:20|199488.8|199363.8|199496.7|199371.7|199498.6|199373.6|199479.2|199354.2|10
1729590270000|2024-10-22 09:44:30|199485.7|199360.7|199512.6|199387.6|199526.1|199401.1|199485.7|199360.7|14
1729590280000|2024-10-22 09:44:40|199513.1|199388.1|199517.8|199392.8|199524.1|199399.1|199506|199381|17
1729590290000|2024-10-22 09:44:50|199517.5|199392.5|199524.9|199399.9|199524.9|199399.9|199505.5|199380.5|9
1729590300000|2024-10-22 09:45:00|199494.6|199369.6|199502.1|199377.1|199513.4|199388.4|199489.9|199364.9|17
1729590310000|2024-10-22 09:45:10|199501.5|199376.5|199497.3|199372.3|199507.9|199382.9|199484.7|199359.7|14
1729590320000|2024-10-22 09:45:20|199488.8|199363.8|199491.6|199366.6|199500.2|199375.2|199488.8|199363.8|14
1729590330000|2024-10-22 09:45:30|199491.4|199366.4|199516|199391|199516|199391|199488.8|199363.8|10
1729590340000|2024-10-22 09:45:40|199503.4|199378.4|199515.2|199390.2|199516|199391|199503.4|199378.4|4
1729590350000|2024-10-22 09:45:50|199514.9|199389.9|199489.1|199364.1|199515.5|199390.5|199489.1|199364.1|13
1729590360000|2024-10-22 09:46:00|199508.7|199383.7|199573.8|199443.3|199581.2|199456.2|199508.7|199383.7|18
1729590370000|2024-10-22 09:46:10|199563.9|199438.9|199563.9|199438.9|199572.8|199443.3|199559.4|199428.8|5
1729590380000|2024-10-22 09:46:20|199572.9|199428.5|199580.6|199439.2|199580.9|199453.3|199563.9|199428.5|12
1729590390000|2024-10-22 09:46:30|199579.9|199453.3|199586.4|199461.4|199586.4|199461.4|199574|199438.9|25
1729590400000|2024-10-22 09:46:40|199585.8|199460.8|199586.4|199461.4|199586.4|199461.4|199585.8|199460.8|17
1729590410000|2024-10-22 09:46:50|199586.1|199461.1|199572.3|199447.3|199586.4|199461.4|199563.5|199438.5|16
1729590420000|2024-10-22 09:47:00|199572.6|199447.6|199573.2|199448.2|199585.3|199460.3|199557.4|199432.4|21
1729590430000|2024-10-22 09:47:10|199573.6|199448.6|199573.4|199448.4|199584.1|199459.1|199557.6|199432.6|20
1729590440000|2024-10-22 09:47:20|199573.1|199448.1|199572.8|199447.8|199584.3|199459.3|199572.1|199447.1|13
1729590450000|2024-10-22 09:47:30|199572.6|199447.6|199561.4|199436.4|199588.6|199463.6|199560.7|199435.7|19
1729590460000|2024-10-22 09:47:40|199566.7|199441.7|199566.7|199441.7|199567.2|199442.2|199566.2|199441.2|6
1729590490000|2024-10-22 09:48:10|199605.4|199404.8|199603.9|199478.9|199617.6|199492.6|199573.9|199404.7|8
1729590500000|2024-10-22 09:48:20|199605.6|199480.6|199570.4|199445.4|199605.6|199480.6|199562.8|199437.8|18
1729590510000|2024-10-22 09:48:30|199576.3|199451.3|199564.3|199439.3|199580.6|199455.6|199552.2|199427.2|18
1729590520000|2024-10-22 09:48:40|199570.8|199445.8|199568.5|199443.5|199570.8|199445.8|199562.8|199437.8|9
1729590530000|2024-10-22 09:48:50|199564.3|199439.3|199552.6|199427.6|199580.4|199455.4|199552.6|199427.6|17
1729590540000|2024-10-22 09:49:00|199556.4|199431.4|199551.9|199426.9|199556.5|199431.5|199551.9|199426.9|6
1729590550000|2024-10-22 09:49:10|199552|199427|199551.9|199426.9|199552|199427|199551.7|199426.7|4
1729590560000|2024-10-22 09:49:20|199548.4|199423.4|199548.2|199423.2|199548.4|199423.4|199548|199423|4
1729590570000|2024-10-22 09:49:30|199551.7|199426.7|199555.7|199430.7|199567.4|199442.4|199543.4|199418.4|12
1729590580000|2024-10-22 09:49:40|199538.8|199413.8|199534.9|199409.9|199587.8|199462.8|199513.2|199388.2|15
1729590590000|2024-10-22 09:49:50|199531.5|199406.5|199512.3|199387.3|199531.5|199406.5|199512.3|199387.3|7
1729590600000|2024-10-22 09:50:00|199518.8|199393.8|199512|199387|199518.8|199393.8|199512|199387|2
1729590610000|2024-10-22 09:50:10|199517|199392|199513|199388|199520.3|199395.3|199477.9|199352.9|22
1729590620000|2024-10-22 09:50:20|199517.7|199392.7|199517.7|199392.7|199517.7|199392.7|199517.7|199392.7|1
1729590640000|2024-10-22 09:50:40|199521.9|199396.9|199505.4|199380.4|199521.9|199396.9|199505.4|199380.4|5
1729590650000|2024-10-22 09:50:50|199505.2|199380.2|199521.6|199396.6|199521.6|199396.6|199505.2|199380.2|26
1729590660000|2024-10-22 09:51:00|199526.1|199401.1|199526.5|199401.5|199526.5|199401.5|199521.8|199396.8|3
1729590670000|2024-10-22 09:51:10|199521.2|199396.2|199503.7|199378.7|199531.9|199406.9|199503.4|199378.4|24
1729590680000|2024-10-22 09:51:20|199503.2|199378.2|199502.9|199377.9|199503.5|199378.5|199502.9|199377.9|25
1729590690000|2024-10-22 09:51:30|199503.4|199378.4|199503.2|199378.2|199503.4|199378.4|199502.7|199377.7|19
1729590700000|2024-10-22 09:51:40|199502.9|199377.9|199528.7|199403.7|199528.7|199403.7|199483.8|199358.8|17
1729590710000|2024-10-22 09:51:50|199517.2|199392.2|199517.2|199392.2|199517.2|199392.2|199517.2|199392.2|1
1729590720000|2024-10-22 09:52:00|199519.3|199394.3|199513.1|199388.1|199529.3|199404.3|199507.2|199382.2|9
1729590730000|2024-10-22 09:52:10|199508.6|199383.6|199494.5|199369.5|199508.6|199383.6|199465.7|199340.7|9
1729590740000|2024-10-22 09:52:20|199489.4|199364.4|199491.3|199366.3|199491.4|199366.4|199477.4|199352.4|9
1729590750000|2024-10-22 09:52:30|199479.9|199354.9|199510.2|199385.2|199511.1|199386.1|199479.9|199354.9|9
1729590760000|2024-10-22 09:52:40|199498.2|199373.2|199511.9|199386.9|199511.9|199386.9|199490.8|199365.8|11
1729590770000|2024-10-22 09:52:50|199497.4|199372.4|199484.3|199359.3|199497.7|199372.7|199467.5|199342.5|24
1729590780000|2024-10-22 09:53:00|199487.2|199362.2|199492.1|199367.1|199492.1|199367.1|199479.5|199354.5|10
1729590790000|2024-10-22 09:53:10|199482.1|199357.1|199491.1|199366.1|199501.6|199376.6|199471.8|199346.8|18
1729590800000|2024-10-22 09:53:20|199489|199364|199466.8|199341.8|199492.6|199367.6|199466.8|199341.8|13
1729590810000|2024-10-22 09:53:30|199462.4|199337.4|199486.6|199361.6|199486.6|199361.6|199462|199337|12
1729590820000|2024-10-22 09:53:40|199480.6|199355.6|199471.4|199346.4|199480.6|199355.6|199471.3|199346.3|3
1729590830000|2024-10-22 09:53:50|199480.6|199355.6|199485.6|199360.6|199487|199362|199475.9|199350.9|7
1729590840000|2024-10-22 09:54:00|199476.7|199351.7|199470.2|199345.2|199485|199360|199470|199345|7
1729590850000|2024-10-22 09:54:10|199470|199345|199458.5|199333.5|199470|199345|199458.5|199333.5|24
1729590860000|2024-10-22 09:54:20|199458.7|199333.7|199472.3|199347.3|199478.9|199353.9|199458.7|199333.7|10
1729590870000|2024-10-22 09:54:30|199462.4|199337.4|199465.9|199340.9|199475.9|199350.9|199462.4|199337.4|18
1729590880000|2024-10-22 09:54:40|199465.7|199340.7|199474.8|199349.8|199475.9|199350.9|199465.7|199340.7|7
1729590890000|2024-10-22 09:54:50|199465.1|199340.1|199460.2|199335.2|199476.4|199351.4|199459.4|199334.4|22
1729590900000|2024-10-22 09:55:00|199460|199335|199464.4|199339.4|199479.8|199354.8|199460|199335|21
1729590910000|2024-10-22 09:55:10|199464.3|199339.3|199477.3|199352.3|199478.8|199353.8|199464.3|199339.3|22
1729590920000|2024-10-22 09:55:20|199477.2|199352.2|199473.5|199348.5|199480.2|199355.2|199464|199339|18
1729590930000|2024-10-22 09:55:30|199463.9|199338.9|199473.5|199348.5|199475.7|199350.7|199463.5|199338.5|9
1729590940000|2024-10-22 09:55:40|199478.1|199353.1|199518.1|199393.1|199522.6|199397.6|199478.1|199353.1|8
1729590950000|2024-10-22 09:55:50|199524.3|199399.3|199520.1|199395.1|199524.3|199399.3|199520.1|199395.1|2
1729590970000|2024-10-22 09:56:10|199524.3|199399.3|199524.1|199399.1|199524.3|199399.3|199514.1|199389.1|5
1729590980000|2024-10-22 09:56:20|199529.5|199404.5|199531.2|199406.2|199531.2|199406.2|199526.4|199401.4|7
1729590990000|2024-10-22 09:56:30|199526.4|199401.4|199527.7|199402.7|199528.7|199403.7|199526.4|199401.4|4
1729591010000|2024-10-22 09:56:50|199526.4|199401.4|199526.9|199401.9|199531.8|199406.8|199522.2|199397.2|6
1729591020000|2024-10-22 09:57:00|199527.9|199402.9|199531.8|199406.8|199531.9|199406.9|199527.9|199402.9|4
1729591030000|2024-10-22 09:57:10|199531.4|199406.4|199529.8|199404.8|199532|199407|199521.2|199396.2|13
1729591040000|2024-10-22 09:57:20|199527|199402|199527|199402|199527|199402|199527|199402|1
1729591070000|2024-10-22 09:57:50|199530|199405|199526|199401|199530|199405|199526|199401|2
1729591090000|2024-10-22 09:58:10|199522.4|199397.4|199527.9|199402.9|199530.7|199405.7|199520.6|199395.6|17
1729591100000|2024-10-22 09:58:20|199520.8|199395.8|199527.4|199402.4|199527.4|199402.4|199520.5|199395.5|12
1729591110000|2024-10-22 09:58:30|199528.6|199403.6|199520.3|199395.3|199533.7|199408.7|199510.5|199385.5|16
1729591120000|2024-10-22 09:58:40|199519.1|199394.1|199525.9|199400.9|199529.6|199404.6|199518.8|199393.8|10
1729591130000|2024-10-22 09:58:50|199515.6|199390.6|199519.8|199394.8|199519.9|199394.9|199515.6|199390.6|4
1729591140000|2024-10-22 09:59:00|199521.2|199396.2|199522|199397|199536.7|199411.7|199521.2|199396.2|5
1729591150000|2024-10-22 09:59:10|199535.8|199410.8|199524.4|199399.4|199535.8|199410.8|199524.4|199399.4|2
1729591160000|2024-10-22 09:59:20|199520.2|199395.2|199521.5|199396.5|199526.8|199401.8|199520.2|199395.2|3
1729591170000|2024-10-22 09:59:30|199527.2|199402.2|199527.2|199402.2|199527.2|199402.2|199527.2|199402.2|1
1729591180000|2024-10-22 09:59:40|199531.9|199406.9|199563.2|199438.2|199563.2|199438.2|199531.9|199406.9|2
1729591190000|2024-10-22 09:59:50|199548.8|199423.8|199521.9|199396.9|199560.4|199435.4|199515.8|199390.8|15
1729591200000|2024-10-22 10:00:00|199527|199402|199529.7|199404.7|199542.3|199417.3|199527|199402|5
1729591210000|2024-10-22 10:00:10|199522.4|199397.4|199542.3|199417.3|199544.4|199419.4|199495.2|199370.2|26
1729591220000|2024-10-22 10:00:20|199542.6|199417.6|199565.5|199440.5|199567|199442|199542.6|199417.6|9
1729591230000|2024-10-22 10:00:30|199565.4|199440.4|199565.5|199440.5|199565.5|199440.5|199565.4|199440.4|2
1729591250000|2024-10-22 10:00:50|199582.7|199457.7|199582.7|199457.7|199582.7|199457.7|199582.2|199457.2|3
1729591260000|2024-10-22 10:01:00|199574|199403|199548.9|199423.9|199574|199432.3|199533.5|199403|16
1729591270000|2024-10-22 10:01:10|199548.6|199423.6|199548.9|199423.9|199548.9|199423.9|199548.5|199423.5|4
1729591280000|2024-10-22 10:01:20|199540.7|199415.7|199493.5|199368.5|199548.9|199423.9|199485.9|199360.9|14
1729591290000|2024-10-22 10:01:30|199493.2|199368.2|199473.4|199348.4|199502.8|199377.8|199473.4|199348.4|13
1729591300000|2024-10-22 10:01:40|199468.4|199343.4|199490|199365|199490|199365|199468.4|199343.4|14
1729591310000|2024-10-22 10:01:50|199488.3|199363.3|199488.7|199363.7|199488.9|199363.9|199479.6|199354.6|5
1729591320000|2024-10-22 10:02:00|199479.6|199354.6|199488.8|199363.8|199490|199365|199479.4|199354.4|6
1729591330000|2024-10-22 10:02:10|199489|199364|199489.1|199364.1|199489.6|199364.6|199488.7|199363.7|5
1729591340000|2024-10-22 10:02:20|199489.3|199364.3|199475.2|199350.2|199489.4|199364.4|199467.1|199342.1|11
1729591350000|2024-10-22 10:02:30|199475|199350|199484.7|199359.7|199484.7|199359.7|199475|199350|2
1729591360000|2024-10-22 10:02:40|199478.1|199353.1|199482.7|199357.7|199482.7|199357.7|199471|199346|4
1729591370000|2024-10-22 10:02:50|199487|199362|199476.3|199351.3|199487|199362|199470|199345|4
1729591380000|2024-10-22 10:03:00|199481.3|199356.3|199478.6|199353.6|199481.3|199356.3|199467|199342|6
1729591390000|2024-10-22 10:03:10|199485|199360|199485.6|199360.6|199489.8|199364.8|199479.8|199354.8|5
1729591400000|2024-10-22 10:03:20|199477.3|199352.3|199485.9|199360.9|199489.6|199364.6|199477.3|199352.3|8
1729591410000|2024-10-22 10:03:30|199490.4|199365.4|199484.1|199359.1|199500.9|199375.9|199477|199352|9
1729591420000|2024-10-22 10:03:40|199477.3|199352.3|199465|199340|199484.3|199359.3|199456.9|199331.9|9
1729591430000|2024-10-22 10:03:50|199476.2|199351.2|199471.1|199346.1|199476.4|199351.4|199471.1|199346.1|5
1729591440000|2024-10-22 10:04:00|199479.6|199354.6|199471.6|199346.6|199483.7|199358.7|199462.2|199337.2|11
1729591450000|2024-10-22 10:04:10|199484.3|199359.3|199483.2|199358.2|199493.2|199368.2|199471.2|199346.2|36
1729591460000|2024-10-22 10:04:20|199481.9|199356.9|199476.7|199351.7|199505.3|199380.3|199476.7|199351.7|37
1729591470000|2024-10-22 10:04:30|199480.6|199355.6|199491.1|199366.1|199503.3|199378.3|199476.6|199351.6|18
1729591480000|2024-10-22 10:04:40|199490.5|199365.5|199490.6|199365.6|199490.6|199365.6|199479.7|199354.7|5
1729591490000|2024-10-22 10:04:50|199483.7|199358.7|199491.8|199366.8|199491.8|199366.8|199483.3|199358.3|11
1729591500000|2024-10-22 10:05:00|199485.5|199360.5|199492.9|199367.9|199505|199380|199485.5|199360.5|7
1729591510000|2024-10-22 10:05:10|199494.1|199369.1|199492.2|199367.2|199494.1|199369.1|199492.2|199367.2|2
1729591520000|2024-10-22 10:05:20|199485.4|199360.4|199490.7|199365.7|199490.7|199365.7|199485.4|199360.4|2
1729591550000|2024-10-22 10:05:50|199511.9|199334.3|199511.9|199334.3|199511.9|199334.3|199511.9|199334.3|1
1729591560000|2024-10-22 10:06:00|199494.2|199369.2|199495.7|199370.7|199495.7|199370.7|199494.2|199369.2|2
1729591580000|2024-10-22 10:06:20|199486.9|199361.9|199493.5|199368.5|199493.5|199368.5|199486.9|199361.9|2
1729591590000|2024-10-22 10:06:30|199496.3|199371.3|199495.7|199370.7|199496.3|199371.3|199492.9|199367.9|6
1729591600000|2024-10-22 10:06:40|199492.9|199367.9|199495.2|199370.2|199495.8|199370.8|199487.3|199362.3|5
1729591610000|2024-10-22 10:06:50|199492.5|199367.5|199495.4|199370.4|199495.4|199370.4|199492.5|199367.5|2
1729591620000|2024-10-22 10:07:00|199487|199362|199493.9|199368.9|199493.9|199368.9|199486.8|199361.8|6
1729591630000|2024-10-22 10:07:10|199487.3|199362.3|199494.5|199369.5|199494.5|199369.5|199487.3|199362.3|2
1729591640000|2024-10-22 10:07:20|199495.6|199370.6|199499.8|199374.8|199523.8|199398.8|199469.5|199344.5|14
1729591650000|2024-10-22 10:07:30|199494.1|199369.1|199494.1|199369.1|199494.1|199369.1|199482.6|199357.6|3
1729591670000|2024-10-22 10:07:50|199483.9|199358.9|199492.2|199367.2|199498.6|199373.6|199483.9|199358.9|5
1729591690000|2024-10-22 10:08:10|199502.1|199377.1|199461.7|199336.7|199502.3|199377.3|199461.7|199336.7|10
1729591700000|2024-10-22 10:08:20|199461.5|199336.5|199453.4|199328.4|199471.9|199346.9|199446.3|199321.3|7
1729591710000|2024-10-22 10:08:30|199443.7|199318.7|199439.5|199314.5|199443.7|199318.7|199431.4|199306.4|3
1729591720000|2024-10-22 10:08:40|199439.8|199314.8|199440.1|199315.1|199461.6|199336.6|199439.8|199314.8|13
1729591730000|2024-10-22 10:08:50|199431.1|199306.1|199432.8|199307.8|199461.1|199336.1|199422.9|199297.9|19
1729591740000|2024-10-22 10:09:00|199433|199308|199418|199293|199433.2|199308.2|199403.1|199278.1|8
1729591750000|2024-10-22 10:09:10|199418.2|199293.2|199429.3|199304.3|199436|199311|199417.7|199292.7|18
1729591760000|2024-10-22 10:09:20|199429.6|199304.6|199430.1|199305.1|199430.1|199305.1|199429|199304|6
1729591770000|2024-10-22 10:09:30|199429.3|199304.3|199424.1|199299.1|199433|199308|199423.9|199298.9|8
1729591780000|2024-10-22 10:09:40|199424.3|199299.3|199434.1|199309.1|199440.1|199315.1|199424.3|199299.3|7
1729591790000|2024-10-22 10:09:50|199429.7|199304.7|199414.4|199289.4|199429.7|199304.7|199404.9|199279.9|10
1729591800000|2024-10-22 10:10:00|199414.7|199289.7|199402.7|199277.7|199414.7|199289.7|199396.2|199271.2|8
1729591810000|2024-10-22 10:10:10|199398.6|199273.6|199408.8|199283.8|199408.8|199283.8|199398.6|199273.6|6
1729591830000|2024-10-22 10:10:30|199395.7|199270.7|199433.6|199308.6|199434|199309|199379.7|199254.7|15
1729591840000|2024-10-22 10:10:40|199433.3|199308.3|199433|199308|199445.3|199320.3|199418.7|199293.7|18
1729591850000|2024-10-22 10:10:50|199429.1|199304.1|199454.7|199329.7|199466|199341|199427.9|199302.9|11
1729591860000|2024-10-22 10:11:00|199465.1|199340.1|199464.8|199339.8|199465.1|199340.1|199451|199326|4
1729591870000|2024-10-22 10:11:10|199454.7|199329.7|199456.7|199331.7|199464.8|199339.8|199446|199321|6
1729591880000|2024-10-22 10:11:20|199446|199321|199453.1|199328.1|199456.1|199331.1|199444|199319|8
1729591890000|2024-10-22 10:11:30|199442.9|199317.9|199453.8|199328.8|199453.8|199328.8|199442.9|199317.9|2
1729591910000|2024-10-22 10:11:50|199463.3|199338.3|199444.6|199319.6|199463.3|199338.3|199437.5|199312.5|8
1729591920000|2024-10-22 10:12:00|199435.1|199310.1|199458.5|199333.5|199458.5|199333.5|199435.1|199310.1|6
1729591930000|2024-10-22 10:12:10|199445.9|199320.9|199452.7|199327.7|199454.3|199329.3|199431.4|199306.4|17
1729591940000|2024-10-22 10:12:20|199453.2|199328.2|199462.7|199337.7|199462.7|199337.7|199443.1|199318.1|26
1729591950000|2024-10-22 10:12:30|199467.3|199342.3|199470.4|199345.4|199471.3|199346.3|199456.5|199331.5|5
1729591960000|2024-10-22 10:12:40|199471.2|199346.2|199469.8|199344.8|199473.6|199348.6|199466.2|199341.2|7
1729591980000|2024-10-22 10:13:00|199480.9|199355.9|199470.5|199345.5|199480.9|199355.9|199470.2|199345.2|5
1729591990000|2024-10-22 10:13:10|199465.8|199340.8|199450.9|199325.9|199465.8|199340.8|199442|199317|6
1729592000000|2024-10-22 10:13:20|199440.6|199315.6|199457.6|199332.6|199457.6|199332.6|199440.6|199315.6|2
1729592010000|2024-10-22 10:13:30|199453.6|199328.6|199450.2|199325.2|199464.1|199339.1|199439.6|199314.6|10
1729592030000|2024-10-22 10:13:50|199443|199318|199462.4|199337.4|199462.4|199337.4|199443|199318|3
1729592040000|2024-10-22 10:14:00|199452.5|199327.5|199456.4|199331.4|199456.4|199331.4|199427.8|199302.8|9
1729592050000|2024-10-22 10:14:10|199455.9|199330.9|199452.9|199327.9|199464.7|199339.7|199438.4|199313.4|22
1729592060000|2024-10-22 10:14:20|199452.8|199327.8|199455.9|199330.9|199466.6|199341.6|199422.1|199297.1|15
1729592070000|2024-10-22 10:14:30|199456.1|199331.1|199456.4|199331.4|199457.1|199332.1|199441.2|199316.2|15
1729592080000|2024-10-22 10:14:40|199456.1|199331.1|199465.9|199340.9|199466|199341|199446.1|199321.1|10
1729592090000|2024-10-22 10:14:50|199453.5|199328.5|199449.8|199324.8|199465.9|199340.9|199420.9|199295.9|9
1729592100000|2024-10-22 10:15:00|199463.9|199338.9|199459.6|199334.6|199467.8|199342.8|199459.6|199334.6|7
1729592120000|2024-10-22 10:15:20|199455.4|199330.4|199434.2|199309.2|199455.4|199330.4|199427.5|199302.5|5
1729592130000|2024-10-22 10:15:30|199445.2|199320.2|199435.9|199310.9|199445.2|199320.2|199435.6|199310.6|4
1729592140000|2024-10-22 10:15:40|199464.7|199339.7|199473.1|199348.1|199473.1|199348.1|199463.8|199338.8|12
1729592150000|2024-10-22 10:15:50|199477.1|199352.1|199464.7|199332.3|199478.2|199353.2|199450.1|199325.1|17
1729592160000|2024-10-22 10:16:00|199477.1|199352.1|199452.4|199327.4|199477.1|199352.1|199447.2|199320.1|19
1729592170000|2024-10-22 10:16:10|199452.2|199327.2|199448.2|199320.5|199452.2|199327.2|199445.9|199318.5|8
1729592180000|2024-10-22 10:16:20|199453.1|199328.1|199449.2|199321.5|199453.1|199328.1|199447.5|199320.1|16
1729592190000|2024-10-22 10:16:30|199449.9|199323.1|199477|199299|199477|199323.1|199448.5|199299|11
1729592200000|2024-10-22 10:16:40|199474|199298|199473|199294|199475|199299|199472|199294|10
1729592210000|2024-10-22 10:16:50|199471|199299|199451.5|199326.5|199473|199326.5|199439.8|199295|19
1729592220000|2024-10-22 10:17:00|199445.7|199319.5|199445.3|199319.5|199451.7|199326.7|199445.3|199319.5|9
1729592230000|2024-10-22 10:17:10|199445.7|199320.1|199446.7|199321.1|199451.2|199326.2|199445.3|199319.8|12
1729592240000|2024-10-22 10:17:20|199451.9|199326.9|199475|199301|199475|199327|199446|199301|9
1729592250000|2024-10-22 10:17:30|199474|199302|199471|199298|199475|199302|199471|199297|8
1729592260000|2024-10-22 10:17:40|199441|199316|199462.8|199337.8|199464.2|199339.2|199438.3|199313.3|16
1729592270000|2024-10-22 10:17:50|199463.3|199338.3|199459.5|199334.5|199463.3|199338.3|199459.5|199334.5|8
1729592280000|2024-10-22 10:18:00|199452.7|199327.7|199459|199334|199466.9|199341.9|199452.7|199327.7|9
1729592290000|2024-10-22 10:18:10|199458.8|199333.8|199450.3|199325.3|199458.8|199333.8|199449.8|199324.8|10
1729592300000|2024-10-22 10:18:20|199450.1|199325.1|199450.6|199325.6|199450.7|199325.7|199449.8|199324.8|5
1729592310000|2024-10-22 10:18:30|199451.3|199326.3|199450.7|199325.7|199451.4|199326.4|199450.3|199325.3|5
1729592320000|2024-10-22 10:18:40|199450.4|199325.4|199449.6|199324.6|199456.9|199331.9|199449.4|199324.4|10
1729592330000|2024-10-22 10:18:50|199450.1|199325.1|199474|199297|199476|199325.1|199449.4|199296|17
1729592340000|2024-10-22 10:19:00|199475|199299|199457.3|199332.3|199477|199332.5|199445.7|199297|21
1729592350000|2024-10-22 10:19:10|199457.5|199332.5|199459.8|199334.8|199459.8|199334.8|199418.1|199293.1|26
1729592360000|2024-10-22 10:19:20|199456.6|199331.6|199446.9|199321.9|199456.6|199331.6|199445.3|199320.3|6
1729592370000|2024-10-22 10:19:30|199446.1|199321.1|199445.9|199320.9|199446.6|199321.6|199445.8|199320.8|4
1729592380000|2024-10-22 10:19:40|199445.6|199320.6|199446|199321|199450.8|199325.8|199442|199317|12
1729592390000|2024-10-22 10:19:50|199445.8|199320.8|199449.6|199324.6|199450.4|199325.4|199444.8|199319.8|10
1729592400000|2024-10-22 10:20:00|199450.6|199325.6|199450.2|199325.2|199454.6|199329.6|199450|199325|15
1729592410000|2024-10-22 10:20:10|199449.7|199324.7|199450.5|199325.5|199450.5|199325.5|199449.5|199324.5|6
1729592420000|2024-10-22 10:20:20|199450.2|199325.2|199449.5|199324.5|199455.8|199330.8|199443.4|199318.4|12
1729592430000|2024-10-22 10:20:30|199449.6|199324.6|199451.5|199326.5|199453.3|199328.3|199449.6|199324.6|12
1729592440000|2024-10-22 10:20:40|199451.7|199326.7|199453|199328|199453|199328|199442.7|199317.7|7
1729592450000|2024-10-22 10:20:50|199452.7|199327.7|199452|199327|199453|199328|199442.2|199317.2|10
1729592460000|2024-10-22 10:21:00|199454.1|199325|199453.1|199324.3|199454.1|199325|199452.1|199323.7|9
1729592470000|2024-10-22 10:21:10|199452.8|199323.7|199443.1|199316.3|199453.1|199323.7|199443.1|199316.3|9
1729592480000|2024-10-22 10:21:20|199443.5|199316.7|199445.8|199317.7|199445.8|199317.7|199443.1|199316.3|5
1729592490000|2024-10-22 10:21:30|199445.5|199317.3|199438.1|199313.1|199445.5|199317.3|199438.1|199313.1|8
1729592500000|2024-10-22 10:21:40|199442|199317|199455.4|199330.4|199459.5|199334.5|199438.7|199313.7|8
1729592510000|2024-10-22 10:21:50|199458.1|199333.1|199461.5|199336.5|199461.5|199336.5|199458.1|199333.1|3
1729592520000|2024-10-22 10:22:00|199452.8|199327.8|199487.4|199362.4|199499.6|199374.6|199452.8|199327.8|12
1729592530000|2024-10-22 10:22:10|199488.1|199363.1|199485.3|199360.3|199488.1|199363.1|199484.6|199359.6|11
1729592540000|2024-10-22 10:22:20|199485|199360|199485.6|199360.6|199485.6|199360.6|199484.8|199359.8|7
1729592550000|2024-10-22 10:22:30|199484.8|199359.8|199488.6|199363.6|199497.4|199372.4|199474.6|199349.6|22
1729592560000|2024-10-22 10:22:40|199487.9|199362.9|199488.8|199363.8|199488.8|199363.8|199476.8|199351.8|15
1729592570000|2024-10-22 10:22:50|199488.3|199363.3|199484.6|199359.6|199488.8|199363.8|199469.8|199344.8|13
1729592580000|2024-10-22 10:23:00|199484.1|199359.1|199447.9|199322.9|199484.1|199359.1|199435.2|199310.2|23
1729592590000|2024-10-22 10:23:10|199447.5|199322.5|199443.4|199318.4|199447.5|199322.5|199442.6|199317.6|15
1729592600000|2024-10-22 10:23:20|199446.4|199321.4|199447.8|199322.8|199450.9|199325.9|199446.3|199321.3|15
1729592610000|2024-10-22 10:23:30|199448|199323|199449.4|199324.4|199449.8|199324.8|199448|199323|9
1729592620000|2024-10-22 10:23:40|199449.8|199324.8|199449.4|199324.4|199449.8|199324.8|199449.4|199324.4|2
1729592630000|2024-10-22 10:23:50|199477|199302|199477|199302|199477|199302|199477|199302|1
1729592640000|2024-10-22 10:24:00|199452.6|199327.6|199452.4|199327.4|199462|199337|199445.6|199320.6|16
1729592650000|2024-10-22 10:24:10|199452.6|199327.6|199448.1|199323.1|199452.6|199327.6|199441.9|199316.9|11
1729592660000|2024-10-22 10:24:20|199448.3|199323.3|199448.5|199323.5|199448.5|199323.5|199448|199323|3
1729592670000|2024-10-22 10:24:30|199448.7|199323.7|199445.2|199320.2|199453|199328|199445.2|199320.2|5
1729592680000|2024-10-22 10:24:40|199450.6|199325.6|199450|199325|199451|199326|199450|199325|5
1729592690000|2024-10-22 10:24:50|199450.1|199325.1|199449.1|199324.1|199450.1|199325.1|199449.1|199324.1|8
1729592700000|2024-10-22 10:25:00|199449.5|199324.5|199447.5|199322.5|199452.3|199327.3|199436.3|199311.3|8
1729592710000|2024-10-22 10:25:10|199447.3|199322.3|199447.3|199322.3|199447.6|199322.6|199447.3|199322.3|3
1729592720000|2024-10-22 10:25:20|199448|199323|199459.1|199309|199460.8|199323|199447.8|199307.3|10
1729592730000|2024-10-22 10:25:30|199458.8|199309.7|199461.1|199311.3|199462.1|199312.7|199458.8|199309.7|22
1729592740000|2024-10-22 10:25:40|199461.5|199312|199459.8|199310.7|199461.8|199312|199459.8|199310.7|26
1729592750000|2024-10-22 10:25:50|199460.5|199311.3|199478|199298|199485|199313.7|199459.5|199298|26
1729592760000|2024-10-22 10:26:00|199482|199301|199479|199303|199482|199304|199472|199298|23
1729592770000|2024-10-22 10:26:10|199474|199302|199459.9|199316|199477|199316.3|199459.9|199298|17
1729592780000|2024-10-22 10:26:20|199460.2|199316.3|199456.8|199295|199485.7|199325.5|199456.8|199295|29
1729592790000|2024-10-22 10:26:30|199459.9|199297|199465.1|199340.1|199471.1|199340.3|199459.9|199297|25
1729592800000|2024-10-22 10:26:40|199464.8|199339.8|199460.7|199335.7|199465.1|199340.1|199460.7|199335.7|8
1729592820000|2024-10-22 10:27:00|199479|199342.1|199482|199342.1|199482|199342.1|199479|199342.1|5
1729592830000|2024-10-22 10:27:10|199481|199321.8|199446.8|199321.8|199482|199321.8|199446.8|199321.8|12
1729592850000|2024-10-22 10:27:30|199451.9|199326.9|199451.6|199326.6|199451.9|199326.9|199451.6|199326.6|4
1729592860000|2024-10-22 10:27:40|199451.4|199326.4|199448.9|199323.9|199459.6|199334.6|199443.7|199317.7|14
1729592870000|2024-10-22 10:27:50|199449.4|199324.4|199455.3|199330.3|199455.7|199330.7|199448.9|199323.9|18
1729592880000|2024-10-22 10:28:00|199455.8|199330.8|199449.2|199324.2|199456|199331|199448.7|199323.7|10
1729592890000|2024-10-22 10:28:10|199449.4|199324.4|199452.9|199327.9|199452.9|199327.9|199445.6|199320.6|16
1729592900000|2024-10-22 10:28:20|199453|199328|199451.7|199326.7|199453.7|199328.7|199443.6|199318.6|10
1729592910000|2024-10-22 10:28:30|199451.8|199326.8|199443.7|199318.7|199460.4|199335.4|199443.7|199318.7|9
1729592920000|2024-10-22 10:28:40|199443.9|199318.9|199444.1|199319.1|199444.4|199319.4|199443.6|199318.6|10
1729592930000|2024-10-22 10:28:50|199451.9|199326.9|199447|199322|199451.9|199326.9|199447|199322|3
1729592940000|2024-10-22 10:29:00|199446.3|199321.3|199448.3|199323.3|199448.9|199323.9|199446.3|199321.3|12
1729592950000|2024-10-22 10:29:10|199448.6|199323.6|199447.9|199322.9|199448.9|199323.9|199447.8|199322.8|9
1729592960000|2024-10-22 10:29:20|199448.8|199323.8|199452.3|199327.3|199453|199328|199448.8|199323.8|12
1729592970000|2024-10-22 10:29:30|199451.8|199326.8|199453.4|199328.4|199453.4|199328.4|199439.1|199314.1|7
1729592980000|2024-10-22 10:29:40|199445.6|199320.6|199445.9|199320.9|199447.1|199322.1|199445.6|199320.6|9
1729592990000|2024-10-22 10:29:50|199446.2|199321.2|199459.4|199334.4|199460.5|199335.5|199446.2|199321.2|16
1729593000000|2024-10-22 10:30:00|199459.6|199334.6|199458.8|199333.8|199469.8|199344.8|199458.6|199333.6|17
1729593010000|2024-10-22 10:30:10|199459.3|199334.3|199469.7|199344.7|199469.7|199344.7|199458.6|199333.6|6
1729593020000|2024-10-22 10:30:20|199469.5|199344.5|199452.4|199327.4|199469.7|199344.7|199452.4|199327.4|5
1729593030000|2024-10-22 10:30:30|199443.6|199318.6|199368.9|199243.9|199443.6|199318.6|199356.5|199231.5|9
1729593040000|2024-10-22 10:30:40|199363.3|199238.3|199366.4|199241.4|199370.5|199245.5|199358.9|199233.9|6
1729593050000|2024-10-22 10:30:50|199358.5|199233.5|199368.5|199243.5|199368.5|199243.5|199358.5|199233.5|3
1729593070000|2024-10-22 10:31:10|199372.7|199247.7|199381.2|199256.2|199382.5|199257.5|199372.7|199247.7|4
1729593080000|2024-10-22 10:31:20|199368.8|199243.8|199374.9|199249.9|199374.9|199249.9|199366.2|199241.2|8
1729593090000|2024-10-22 10:31:30|199376.9|199251.9|199373.3|199248.3|199376.9|199251.9|199367.1|199242.1|8
1729593100000|2024-10-22 10:31:40|199368.1|199243.1|199376.8|199251.8|199388.9|199263.9|199368.1|199243.1|7
1729593110000|2024-10-22 10:31:50|199372.3|199247.3|199371|199246|199372.3|199247.3|199371|199246|2
1729593120000|2024-10-22 10:32:00|199375.1|199250.1|199353.9|199228.9|199375.1|199250.1|199353.9|199228.9|6
1729593140000|2024-10-22 10:32:20|199354.3|199229.3|199361.2|199236.2|199361.2|199236.2|199354.3|199229.3|3
1729593150000|2024-10-22 10:32:30|199366.4|199241.4|199381.8|199256.8|199393.9|199268.9|199357.7|199232.7|21
1729593160000|2024-10-22 10:32:40|199382.5|199257.5|199382.3|199257.3|199386.4|199261.4|199382.3|199257.3|14
1729593170000|2024-10-22 10:32:50|199385.1|199260.1|199366.4|199241.4|199385.5|199260.5|199363.9|199238.9|15
1729593180000|2024-10-22 10:33:00|199366.3|199241.3|199364.7|199239.7|199381.4|199256.4|199360.2|199235.2|16
1729593190000|2024-10-22 10:33:10|199364.9|199239.9|199376.3|199228.5|199376.6|199239.9|199364.4|199228.1|7
1729593200000|2024-10-22 10:33:20|199375.9|199228.1|199355.7|199208.6|199376.3|199228.1|199348.6|199208.6|6
1729593210000|2024-10-22 10:33:30|199348.6|199208.3|199355.1|199208.6|199355.1|199209.3|199348.6|199208.3|4
1729593220000|2024-10-22 10:33:40|199355.7|199208.9|199355.7|199208.9|199355.7|199208.9|199355.7|199208.9|1
1729593240000|2024-10-22 10:34:00|199370|199200|199341.3|199216.3|199370|199216.3|199341.1|199200|3
1729593260000|2024-10-22 10:34:20|199341.1|199216.1|199341.1|199216.1|199341.1|199216.1|199340.6|199215.6|8
1729593270000|2024-10-22 10:34:30|199340.9|199215.9|199320.5|199195.5|199340.9|199215.9|199319.5|199194.5|6
1729593280000|2024-10-22 10:34:40|199320|199195|199321.5|199196.5|199321.5|199196.5|199320|199195|5
1729593290000|2024-10-22 10:34:50|199321|199196|199341.9|199216.9|199342.3|199217.3|199320.5|199195.5|6
1729593300000|2024-10-22 10:35:00|199341.8|199216.8|199342.3|199217.3|199342.6|199217.6|199341.8|199216.8|7
1729593310000|2024-10-22 10:35:10|199342.4|199217.4|199342.1|199217.1|199342.4|199217.4|199342.1|199217.1|2
1729593320000|2024-10-22 10:35:20|199320.7|199195.7|199320.7|199195.7|199321.2|199196.2|199320.7|199195.7|3
1729593330000|2024-10-22 10:35:30|199321.2|199196.2|199345.7|199220.7|199366|199220.7|199320.7|199195.7|9
1729593340000|2024-10-22 10:35:40|199336.3|199211.3|199280.6|199155.6|199336.3|199211.3|199275.7|199150.7|17
1729593350000|2024-10-22 10:35:50|199280.4|199155.4|199279.1|199154.1|199280.4|199155.4|199274.3|199149.3|6
1729593360000|2024-10-22 10:36:00|199282|199157|199288.1|199163.1|199288.2|199163.2|199282|199157|14
1729593370000|2024-10-22 10:36:10|199287.7|199162.7|199291.2|199166.2|199292.5|199167.5|199279.9|199154.9|13
1729593380000|2024-10-22 10:36:20|199290.1|199165.1|199288.4|199163.4|199290.7|199165.7|199287.4|199162.4|7
1729593390000|2024-10-22 10:36:30|199292.9|199167.9|199287.1|199162.1|199292.9|199167.9|199286.6|199161.6|14
1729593400000|2024-10-22 10:36:40|199286.1|199161.1|199280.4|199155.4|199286.1|199161.1|199280.4|199155.4|6
1729593420000|2024-10-22 10:37:00|199280.3|199155.3|199214.3|199089.3|199280.3|199155.3|199202.9|199077.9|32
1729593430000|2024-10-22 10:37:10|199212.9|199087.9|199216|199091|199221.8|199096.8|199212.9|199087.9|19
1729593440000|2024-10-22 10:37:20|199215.5|199090.5|199238.5|199113.5|199249.2|199124.2|199211.1|199086.1|27
1729593450000|2024-10-22 10:37:30|199238.8|199113.8|199240|199115|199255.9|199130.9|199226.5|199101.5|7
1729593460000|2024-10-22 10:37:40|199247.3|199122.3|199236.4|199111.4|199247.3|199122.3|199236.4|199111.4|9
1729593470000|2024-10-22 10:37:50|199247|199122|199240.3|199115.3|199251.7|199126.7|199240.3|199115.3|5
1729593480000|2024-10-22 10:38:00|199251.7|199126.7|199250.6|199125.6|199251.7|199126.7|199237.5|199112.5|7
1729593490000|2024-10-22 10:38:10|199240.9|199115.9|199250.3|199125.3|199263.5|199138.5|199240.9|199115.9|23
1729593500000|2024-10-22 10:38:20|199244.2|199119.2|199244.2|199119.2|199244.2|199119.2|199244.2|199119.2|1
1729593510000|2024-10-22 10:38:30|199254.3|199129.3|199254|199129|199254.3|199129.3|199254|199129|2
1729593530000|2024-10-22 10:38:50|199280.6|199152|199250.5|199125.5|199280.6|199152|199250.5|199125.5|2
1729593540000|2024-10-22 10:39:00|199241|199116|199239.3|199114.3|199252.3|199127.3|199239.3|199114.3|3
1729593550000|2024-10-22 10:39:10|199252.4|199127.4|199251.9|199126.9|199259.7|199134.7|199245.1|199120.1|5
1729593560000|2024-10-22 10:39:20|199255.9|199130.9|199279.7|199154.7|199308.7|199183.7|199248.8|199123.8|13
1729593570000|2024-10-22 10:39:30|199297.6|199172.6|199296.8|199171.8|199305.2|199180.2|199280.3|199155.3|13
1729593580000|2024-10-22 10:39:40|199308.4|199183.4|199304.4|199179.4|199308.4|199183.4|199304.4|199179.4|2
1729593590000|2024-10-22 10:39:50|199291.3|199166.3|199295.9|199170.9|199295.9|199170.9|199291.3|199166.3|2
1729593600000|2024-10-22 10:40:00|199300.3|199175.3|199283.5|199158.5|199301.4|199176.4|199278.6|199153.6|15
1729593610000|2024-10-22 10:40:10|199272.2|199147.2|199273.1|199148.1|199278.7|199153.7|199272.2|199147.2|12
1729593620000|2024-10-22 10:40:20|199272.8|199147.8|199270|199145|199277.2|199152.2|199269.7|199144.7|11
1729593630000|2024-10-22 10:40:30|199269.7|199144.7|199270.2|199145.2|199270.4|199145.4|199269.7|199144.7|4
1729593640000|2024-10-22 10:40:40|199270.4|199145.4|199272.4|199147.4|199274.2|199149.2|199270.4|199145.4|12
1729593650000|2024-10-22 10:40:50|199272.8|199147.8|199282.2|199157.2|199287.6|199162.6|199271.9|199146.9|25
1729593660000|2024-10-22 10:41:00|199286.8|199161.8|199270.5|199145.5|199288.8|199163.8|199270.5|199145.5|23
1729593670000|2024-10-22 10:41:10|199274.9|199149.9|199268.3|199143.3|199287.6|199162.6|199268.3|199143.3|24
1729593680000|2024-10-22 10:41:20|199277.3|199152.3|199282.5|199157.5|199300.5|199175.5|199270.9|199145.9|24
1729593690000|2024-10-22 10:41:30|199291.7|199166.7|199300.8|199175.8|199301.3|199176.3|199278.3|199153.3|28
1729593700000|2024-10-22 10:41:40|199294.9|199169.9|199288.7|199163.7|199300.8|199175.8|199273.9|199148.9|27
1729593710000|2024-10-22 10:41:50|199279.2|199154.2|199293.4|199168.4|199301.5|199176.5|199279.2|199154.2|22
1729593720000|2024-10-22 10:42:00|199288.4|199163.4|199293|199168|199301.6|199176.6|199280.4|199155.4|17
1729593730000|2024-10-22 10:42:10|199292.4|199167.4|199288.3|199163.3|199300.5|199175.5|199280.4|199155.4|31
1729593740000|2024-10-22 10:42:20|199293.3|199168.3|199291.4|199166.4|199300.4|199175.4|199281.3|199156.3|24
1729593750000|2024-10-22 10:42:30|199281.2|199156.2|199288.2|199163.2|199293.6|199168.6|199280.1|199155.1|30
1729593760000|2024-10-22 10:42:40|199290.4|199165.4|199284.6|199159.6|199297.1|199172.1|199280.2|199155.2|25
1729593770000|2024-10-22 10:42:50|199295.1|199170.1|199291.9|199166.9|199295.1|199170.1|199280.1|199155.1|20
1729593780000|2024-10-22 10:43:00|199281.5|199156.5|199275|199150|199294|199169|199275|199150|20
1729593790000|2024-10-22 10:43:10|199279.4|199154.4|199280.4|199155.4|199300|199175|199276.3|199151.3|22
1729593800000|2024-10-22 10:43:20|199290.9|199165.9|199279.8|199154.8|199294.4|199169.4|199279.7|199154.7|24
1729593810000|2024-10-22 10:43:30|199279.7|199154.7|199279.7|199154.7|199299.4|199174.4|199279.6|199154.6|18
1729593820000|2024-10-22 10:43:40|199289.9|199164.9|199279.7|199154.7|199289.9|199164.9|199279.7|199154.7|2
1729593830000|2024-10-22 10:43:50|199289.9|199164.9|199282.6|199157.6|199293.4|199168.4|199279.7|199154.7|8
1729593840000|2024-10-22 10:44:00|199279.8|199154.8|199280.4|199155.4|199298.9|199173.9|199279.8|199154.8|8
1729593850000|2024-10-22 10:44:10|199288.3|199163.3|199280.8|199155.8|199290.9|199165.9|199280.8|199155.8|8
1729593860000|2024-10-22 10:44:20|199289.3|199164.3|199281.7|199156.7|199292.4|199167.4|199279.3|199154.3|6
1729593870000|2024-10-22 10:44:30|199278.9|199153.9|199276.1|199151.1|199289.7|199164.7|199265.9|199140.9|17
1729593880000|2024-10-22 10:44:40|199286|199161|199278.8|199153.8|199298.7|199173.7|199274.8|199149.8|23
1729593890000|2024-10-22 10:44:50|199287.5|199162.5|199288.5|199163.5|199298.4|199173.4|199271.4|199146.4|29
1729593900000|2024-10-22 10:45:00|199290|199165|199295.8|199170.8|199299.9|199174.9|199280.4|199155.4|19
1729593910000|2024-10-22 10:45:10|199295.7|199170.7|199266.6|199141.6|199295.7|199170.7|199262.9|199137.9|23
1729593920000|2024-10-22 10:45:20|199259|199134|199245.1|199120.1|199259|199134|199224|199099|13
1729593930000|2024-10-22 10:45:30|199233.3|199108.3|199246|199121|199249.5|199124.5|199233.3|199108.3|15
1729593940000|2024-10-22 10:45:40|199245.8|199120.8|199251.8|199126.8|199253.2|199128.2|199240.6|199115.6|12
1729593950000|2024-10-22 10:45:50|199246.8|199121.8|199263.4|199138.4|199286.8|199161.8|199234.7|199109.7|15
1729593960000|2024-10-22 10:46:00|199274.9|199149.9|199287|199162|199287|199162|199271.6|199146.6|12
1729593970000|2024-10-22 10:46:10|199281.4|199156.4|199281.5|199156.5|199281.7|199156.7|199281|199156|10
1729593980000|2024-10-22 10:46:20|199281.4|199156.4|199284.9|199159.9|199284.9|199159.9|199281.4|199156.4|3
1729593990000|2024-10-22 10:46:30|199282|199157|199277.6|199152.6|199284.5|199159.5|199276.1|199151.1|13
1729594000000|2024-10-22 10:46:40|199274.1|199149.1|199273.9|199148.9|199278.5|199153.5|199273.9|199148.9|8
1729594010000|2024-10-22 10:46:50|199277|199152|199272.3|199147.3|199279.5|199154.5|199267.6|199142.6|15
1729594020000|2024-10-22 10:47:00|199278.4|199153.4|199273.4|199148.4|199278.4|199153.4|199273|199148|6
1729594040000|2024-10-22 10:47:20|199273|199148|199273.7|199148.7|199274.2|199149.2|199273|199148|5
1729594050000|2024-10-22 10:47:30|199316|199116|199319|199118|199319|199118|199314|199115|8
1729594060000|2024-10-22 10:47:40|199277.6|199152.6|199277.8|199152.8|199277.8|199152.8|199277.6|199152.6|2
1729594070000|2024-10-22 10:47:50|199277.1|199152.1|199274.7|199149.7|199281.2|199156.2|199261.5|199136.5|7
1729594080000|2024-10-22 10:48:00|199277.7|199152.7|199277.6|199152.6|199282.8|199157.8|199264.1|199139.1|12
1729594090000|2024-10-22 10:48:10|199277.9|199152.9|199263.9|199138.9|199277.9|199152.9|199263.9|199138.9|2
1729594100000|2024-10-22 10:48:20|199264.1|199139.1|199287.6|199162.6|199293.5|199168.5|199264.1|199139.1|6
1729594110000|2024-10-22 10:48:30|199291.7|199166.7|199282.6|199157.6|199295.1|199170.1|199282.6|199157.6|17
1729594120000|2024-10-22 10:48:40|199282.8|199157.8|199267.5|199142.5|199283|199158|199263.1|199138.1|7
1729594130000|2024-10-22 10:48:50|199267.7|199142.7|199282.3|199157.3|199282.8|199157.8|199267.7|199142.7|13
1729594140000|2024-10-22 10:49:00|199283|199158|199269.9|199144.9|199284.6|199159.6|199265.6|199140.6|19
1729594150000|2024-10-22 10:49:10|199270.1|199145.1|199285|199160|199285|199160|199263.4|199138.4|7
1729594160000|2024-10-22 10:49:20|199287.5|199162.5|199271.1|199146.1|199291.9|199184|199226.6|199146.1|11
1729594170000|2024-10-22 10:49:30|199276.2|199151.2|199270.2|199145.2|199276.2|199151.2|199269|199144|8
1729594180000|2024-10-22 10:49:40|199270.4|199145.4|199334.9|199209.9|199334.9|199244.1|199269.6|199144.6|13
1729594190000|2024-10-22 10:49:50|199322.2|199197.2|199265.4|199215.4|199323.2|199215.4|199265.4|199192.6|11
1729594200000|2024-10-22 10:50:00|199269.4|199219.4|199321.3|199196.3|199339.4|199219.4|199267.7|199181.4|21
1729594210000|2024-10-22 10:50:10|199321|199196|199306.2|199181.2|199321|199196|199306.2|199181.2|6
1729594220000|2024-10-22 10:50:20|199306.1|199181.1|199306.2|199181.2|199319.8|199194.8|199306.1|199181.1|3
1729594240000|2024-10-22 10:50:40|199302|199177|199306.2|199181.2|199320.4|199195.4|199302|199177|5
1729594250000|2024-10-22 10:50:50|199311.3|199186.3|199287.8|199237.8|199320.6|199240.1|199271.2|199183.6|18
1729594260000|2024-10-22 10:51:00|199279.5|199229.5|199302.9|199252.9|199327.8|199252.9|199279.5|199202.8|18
1729594270000|2024-10-22 10:51:10|199336|199211|199319.6|199269.6|199386.6|199276|199284.3|199185.9|20
1729594280000|2024-10-22 10:51:20|199318|199268|199325.7|199275.7|199325.7|199275.7|199318|199268|4
1729594290000|2024-10-22 10:51:30|199332.2|199282.2|199322|199272|199376.6|199282.2|199320.9|199249.1|8
1729594300000|2024-10-22 10:51:40|199333.1|199283.1|199321|199271|199333.1|199283.1|199319.9|199269.9|4
1729594310000|2024-10-22 10:51:50|199323.7|199273.7|199323.9|199273.9|199379.5|199277.4|199323.7|199251.5|8
1729594320000|2024-10-22 10:52:00|199310.8|199260.8|199309.7|199259.7|199353.3|199277.4|199309.7|199223.2|15
1729594330000|2024-10-22 10:52:10|199311.9|199261.9|199361|199236|199361.1|199281.2|199311.9|199234.9|13
1729594340000|2024-10-22 10:52:20|199359|199234|199322.8|199272.8|199359|199282.5|199317.5|199233.9|16
1729594350000|2024-10-22 10:52:30|199324.6|199274.6|199324.5|199274.5|199324.9|199274.9|199321.5|199271.5|5
1729594360000|2024-10-22 10:52:40|199321.9|199271.9|199324.5|199274.5|199324.5|199274.5|199321.8|199271.8|4
1729594370000|2024-10-22 10:52:50|199323.6|199273.6|199331.9|199281.9|199345|199295|199323.6|199273.6|12
1729594380000|2024-10-22 10:53:00|199334.8|199284.8|199416.3|199291.3|199432.9|199297.8|199319.1|199237.1|20
1729594390000|2024-10-22 10:53:10|199423.2|199298.2|199420.2|199295.2|199423.9|199298.9|199419.2|199294.2|10
1729594400000|2024-10-22 10:53:20|199419.2|199294.2|199420.7|199295.7|199424.3|199299.3|199415.7|199290.7|15
1729594410000|2024-10-22 10:53:30|199420.6|199295.6|199424.3|199299.3|199426|199301|199419.9|199294.9|17
1729594420000|2024-10-22 10:53:40|199424.4|199299.4|199435.7|199310.7|199435.7|199310.7|199417.1|199292.1|10
1729594430000|2024-10-22 10:53:50|199422.2|199297.2|199423|199298|199435.7|199310.7|199422.2|199297.2|6
1729594440000|2024-10-22 10:54:00|199423.2|199298.2|199424|199299|199436.1|199311.1|199422.6|199297.6|9
1729594450000|2024-10-22 10:54:10|199423.8|199298.8|199426.4|199301.4|199426.7|199301.7|199419.4|199294.4|9
1729594460000|2024-10-22 10:54:20|199426.1|199301.1|199422.6|199297.6|199426.1|199301.1|199421.1|199296.1|7
1729594470000|2024-10-22 10:54:30|199422.4|199297.4|199447.1|199320.2|199453.5|199326.3|199418.3|199293.3|15
1729594480000|2024-10-22 10:54:40|199451.1|199326.1|199444.8|199319.8|199452.4|199327.4|199444.5|199319.5|11
1729594490000|2024-10-22 10:54:50|199444.5|199319.5|199440.9|199315.9|199444.5|199319.5|199440.2|199315.2|10
1729594500000|2024-10-22 10:55:00|199440.7|199315.7|199420.4|199295.4|199440.7|199315.7|199411.8|199286.8|16
1729594510000|2024-10-22 10:55:10|199420.8|199295.8|199425.5|199300.5|199427|199302|199420.7|199295.7|11
1729594520000|2024-10-22 10:55:20|199425|199300|199425.2|199300.2|199425.5|199300.5|199424.8|199299.8|7
1729594530000|2024-10-22 10:55:30|199425.3|199300.3|199419.8|199294.8|199425.3|199300.3|199415.1|199290.1|12
1729594540000|2024-10-22 10:55:40|199420|199295|199418.6|199293.6|199422.3|199297.3|199415.2|199290.2|14
1729594550000|2024-10-22 10:55:50|199418.9|199293.9|199421.3|199296.3|199421.3|199296.3|199416|199291|11
1729594560000|2024-10-22 10:56:00|199420.3|199295.3|199410.6|199285.6|199421|199296|199410.4|199285.4|6
1729594570000|2024-10-22 10:56:10|199421.3|199296.3|199418.2|199293.2|199421.3|199296.3|199410.6|199285.6|17
1729594580000|2024-10-22 10:56:20|199417.5|199292.5|199412.3|199287.3|199420.3|199295.3|199408|199283|31
1729594590000|2024-10-22 10:56:30|199422.4|199297.4|199417.5|199292.5|199422.4|199297.4|199417.2|199292.2|18
1729594600000|2024-10-22 10:56:40|199418.4|199293.4|199420.3|199295.3|199420.3|199295.3|199417.2|199292.2|26
1729594610000|2024-10-22 10:56:50|199419.6|199294.6|199419.3|199294.3|199420.4|199295.4|199417.1|199292.1|19
1729594620000|2024-10-22 10:57:00|199419.6|199294.6|199417.5|199292.5|199420.3|199295.3|199410.3|199285.3|13
1729594630000|2024-10-22 10:57:10|199419.4|199294.4|199419.2|199294.2|199419.9|199294.9|199409.7|199284.7|5
1729594640000|2024-10-22 10:57:20|199420.2|199295.2|199419.5|199294.5|199420.2|199295.2|199419.5|199294.5|2
1729594650000|2024-10-22 10:57:30|199413|199288|199373|199248|199418.9|199294.4|199344.4|199248|9
1729594660000|2024-10-22 10:57:40|199378|199253|199301.7|199251.7|199378|199253|199298.8|199214.9|25
1729594670000|2024-10-22 10:57:50|199298.1|199248.1|199334.3|199209.3|199334.3|199248.1|199276.5|199201.2|15
1729594680000|2024-10-22 10:58:00|199279.6|199229.6|199302.7|199252.7|199329|199252.7|199275.7|199200.4|19
1729594690000|2024-10-22 10:58:10|199325.8|199200.8|199276.8|199226.8|199331.5|199257.6|199276.8|199200.6|33
1729594700000|2024-10-22 10:58:20|199330.1|199205.1|199299.4|199249.4|199330.1|199250.7|199277|199196.8|11
1729594710000|2024-10-22 10:58:30|199322.9|199197.9|199285.7|199235.7|199324.3|199235.7|199272.1|199197.9|9
1729594720000|2024-10-22 10:58:40|199290.5|199240.5|199327.2|199202.2|199328.2|199255.4|199287.3|199202.2|7
1729594730000|2024-10-22 10:58:50|199327.6|199202.6|199327.5|199202.5|199327.7|199202.7|199325.4|199200.4|6
1729594740000|2024-10-22 10:59:00|199328.1|199203.1|199329.3|199204.3|199330|199228.1|199278.1|199203.1|7
1729594750000|2024-10-22 10:59:10|199278|199228|199336.5|199211.5|199337.2|199228.8|199276|199203.2|16
1729594760000|2024-10-22 10:59:20|199336.4|199211.4|199337.3|199212.3|199337.8|199236.1|199285.6|199211.4|6
1729594770000|2024-10-22 10:59:30|199337.8|199212.8|199338.8|199213.8|199339.2|199263.7|199286.6|199212.8|7
1729594780000|2024-10-22 10:59:40|199340.7|199215.7|199338.1|199213.1|199340.7|199237.2|199287.2|199210.1|8
1729594790000|2024-10-22 10:59:50|199337.8|199212.8|199285.1|199235.1|199340.9|199237.9|199285.1|199212.5|17
1729594800000|2024-10-22 11:00:00|199280.6|199230.6|199326.4|199201.4|199328.9|199254.6|199280.6|199200.6|14
1729594810000|2024-10-22 11:00:10|199274.6|199224.6|199295|199245|199326.6|199248.9|199272.8|199201.6|11
1729594820000|2024-10-22 11:00:20|199296.9|199246.9|199295.4|199245.4|199298.9|199248.9|199281.3|199231.3|10
1729594830000|2024-10-22 11:00:30|199296.5|199246.5|199298.2|199248.2|199298.2|199248.2|199292.6|199242.6|6
1729594840000|2024-10-22 11:00:40|199350.9|199300.9|199322|199272|199368.1|199301.7|199310.5|199239.5|15
1729594850000|2024-10-22 11:00:50|199324.9|199274.9|199344.6|199219.6|199363.4|199274.9|199291.9|199215.6|24
1729594860000|2024-10-22 11:01:00|199287.9|199237.9|199340.3|199215.3|199345|199275.4|199287.9|199214.5|15
1729594870000|2024-10-22 11:01:10|199340.5|199215.5|199340.8|199215.8|199340.8|199215.8|199340.5|199215.5|3
1729594880000|2024-10-22 11:01:20|199318.4|199268.4|199304.6|199254.6|199346.4|199268.4|199296|199214.5|21
1729594890000|2024-10-22 11:01:30|199306|199256|199348.3|199223.3|199349.5|199256|199289.7|199217.3|15
1729594900000|2024-10-22 11:01:40|199296.2|199246.2|199350.1|199225.1|199350.5|199278.3|199287.3|199217.3|13
1729594910000|2024-10-22 11:01:50|199352.1|199227.1|199344.4|199219.4|199352.1|199248.7|199298.7|199218.4|16
1729594920000|2024-10-22 11:02:00|199325.7|199275.7|199348.8|199223.8|199355.6|199279.8|199295.9|199221.8|23
1729594930000|2024-10-22 11:02:10|199349.4|199224.4|199344.6|199219.6|199349.5|199224.5|199342.5|199217.5|21
1729594940000|2024-10-22 11:02:20|199342.8|199217.8|199329.6|199204.6|199342.8|199227.2|199277.2|199202.5|14
1729594950000|2024-10-22 11:02:30|199327.3|199202.3|199310.7|199185.7|199327.3|199223|199261.2|199184.4|19
1729594960000|2024-10-22 11:02:40|199310.5|199185.5|199307.7|199182.7|199311|199186|199307.1|199182.1|13
1729594970000|2024-10-22 11:02:50|199307.4|199182.4|199309.5|199184.5|199311.7|199186.7|199307.2|199182.2|10
1729594980000|2024-10-22 11:03:00|199313.4|199188.4|199323.5|199198.5|199324.4|199199.4|199313.4|199188.4|15
1729594990000|2024-10-22 11:03:10|199323.8|199198.8|199303.7|199178.7|199323.8|199198.8|199302.7|199177.7|15
1729595000000|2024-10-22 11:03:20|199303.1|199178.1|199306.3|199181.3|199310.2|199185.2|199303.1|199178.1|12
1729595010000|2024-10-22 11:03:30|199306.1|199181.1|199296.9|199171.9|199306.7|199181.7|199290.7|199165.7|18
1729595020000|2024-10-22 11:03:40|199296.7|199171.7|199296.5|199171.5|199297.9|199172.9|199291.3|199166.3|18
1729595030000|2024-10-22 11:03:50|199297|199172|199294.4|199169.4|199297.2|199172.2|199289.5|199164.5|21
1729595040000|2024-10-22 11:04:00|199294.9|199169.9|199294.2|199169.2|199295.4|199170.4|199293.9|199168.9|26
1729595050000|2024-10-22 11:04:10|199294.9|199169.9|199294.8|199169.8|199295.9|199170.9|199293.9|199168.9|19
1729595060000|2024-10-22 11:04:20|199294.9|199169.9|199296.2|199171.2|199296.6|199171.6|199294.9|199169.9|5
1729595070000|2024-10-22 11:04:30|199321|199146|199322|199146|199322|199146|199320|199144|5
1729595080000|2024-10-22 11:04:40|199319|199144|199319|199144|199319|199144|199318|199143|3
1729595090000|2024-10-22 11:04:50|199295.3|199170.3|199295.5|199170.5|199295.8|199170.8|199295.3|199170.3|3
1729595100000|2024-10-22 11:05:00|199297.5|199172.5|199245.6|199120.6|199298|199173|199245.6|199120.6|15
1729595110000|2024-10-22 11:05:10|199251.7|199126.7|199236.5|199111.5|199251.7|199126.7|199230.9|199105.9|8
1729595120000|2024-10-22 11:05:20|199236.6|199111.6|199241.1|199116.1|199243.8|199118.8|199236.6|199111.6|13
1729595130000|2024-10-22 11:05:30|199241.5|199116.5|199239.5|199114.5|199241.5|199116.5|199233.2|199108.2|9
1729595140000|2024-10-22 11:05:40|199239.9|199114.9|199240.6|199115.6|199242|199117|199239.7|199114.7|7
1729595150000|2024-10-22 11:05:50|199234.5|199109.5|199240.9|199115.9|199241.7|199116.7|199234.5|199109.5|8
1729595160000|2024-10-22 11:06:00|199243.3|199118.3|199285.1|199160.1|199287.9|199205.6|199243.3|199118.3|13
1729595170000|2024-10-22 11:06:10|199293.8|199168.8|199246.3|199196.3|199303|199219.3|199245.9|199168.8|15
1729595180000|2024-10-22 11:06:20|199262.3|199212.3|199293.6|199168.6|199299.1|199212.9|199244.5|199168.6|15
1729595190000|2024-10-22 11:06:30|199294.1|199169.1|199265.2|199215.2|199306.1|199217.9|199264.7|199161.9|13
1729595200000|2024-10-22 11:06:40|199265.4|199215.4|199303.7|199178.7|199322.7|199233.9|199248.7|199177.9|12
1729595210000|2024-10-22 11:06:50|199303.1|199178.1|199293.9|199243.9|199305.5|199255.5|199291.7|199178.1|10
1729595220000|2024-10-22 11:07:00|199294.6|199244.6|199341.2|199216.2|199342.4|199275|199294.6|199216.2|14
1729595230000|2024-10-22 11:07:10|199319.2|199269.2|199369.9|199244.9|199369.9|199269.2|199283.8|199226.5|15
1729595240000|2024-10-22 11:07:20|199358.9|199233.9|199345.2|199220.2|199383.3|199258.3|199331.1|199206.1|26
1729595250000|2024-10-22 11:07:30|199307.5|199257.5|199286|199236|199307.5|199257.5|199286|199236|5
1729595260000|2024-10-22 11:07:40|199299.8|199249.8|199361.1|199236.1|199363.4|199287.8|199299.8|199236.1|16
1729595270000|2024-10-22 11:07:50|199360.8|199235.8|199364.3|199239.3|199364.7|199262.3|199312.1|199235.6|10
1729595280000|2024-10-22 11:08:00|199364.5|199239.5|199349.6|199224.6|199364.5|199261.9|199306.1|199224.6|13
1729595290000|2024-10-22 11:08:10|199349.5|199224.5|199308|199258|199349.5|199258.7|199306|199224.5|9
1729595300000|2024-10-22 11:08:20|199307.8|199257.8|199292.4|199242.4|199358.7|199257.8|199289.1|199231|16
1729595310000|2024-10-22 11:08:30|199292.9|199242.9|199330.8|199205.8|199332.6|199242.9|199285.6|199205.6|10
1729595320000|2024-10-22 11:08:40|199332.2|199207.2|199276.1|199226.1|199338.6|199266.5|199276.1|199188.8|11
1729595330000|2024-10-22 11:08:50|199275.7|199225.7|199316.9|199191.9|199333.1|199250.2|199275.6|199191.9|10
1729595340000|2024-10-22 11:09:00|199317.8|199267.8|199300.7|199250.7|199357|199269.6|199299.6|199217.6|10
1729595350000|2024-10-22 11:09:10|199303.2|199253.2|199341.5|199216.5|199341.7|199253.2|199289.4|199214.4|15
1729595360000|2024-10-22 11:09:20|199343.3|199218.3|199288.5|199238.5|199343.3|199239.7|199287.8|199216.4|9
1729595370000|2024-10-22 11:09:30|199290.4|199240.4|199333.4|199208.4|199335.6|199240.9|199286.8|199208.4|14
1729595380000|2024-10-22 11:09:40|199318.2|199193.2|199288.5|199238.5|199318.4|199258.3|199288.5|199193.2|10
1729595390000|2024-10-22 11:09:50|199289.6|199239.6|199289.8|199239.8|199289.8|199239.8|199289.6|199239.6|2
1729595400000|2024-10-22 11:10:00|199299.9|199249.9|199290.8|199240.8|199345.3|199249.9|199286.9|199214.5|19
1729595410000|2024-10-22 11:10:10|199289.1|199239.1|199339.5|199214.5|199339.5|199239.7|199289.1|199214.2|4
1729595420000|2024-10-22 11:10:20|199341.7|199216.7|199339.4|199214.4|199348.2|199264.4|199287.9|199211.2|20
1729595430000|2024-10-22 11:10:30|199338.6|199213.6|199337.9|199212.9|199341.2|199216.2|199337.6|199212.6|9
1729595440000|2024-10-22 11:10:40|199338.9|199213.9|199347.5|199222.5|199358.1|199277|199298.4|199213.9|18
1729595450000|2024-10-22 11:10:50|199346.6|199221.6|199342.6|199217.6|199346.6|199221.6|199342.6|199217.6|9
1729595460000|2024-10-22 11:11:00|199345|199220|199339.6|199214.6|199345|199220|199337.4|199212.4|16
1729595470000|2024-10-22 11:11:10|199339.3|199214.3|199339.3|199214.3|199339.3|199214.3|199339.3|199214.3|1
1729595480000|2024-10-22 11:11:20|199339.2|199214.2|199340.2|199215.2|199340.2|199215.2|199339.2|199214.2|2
1729595490000|2024-10-22 11:11:30|199354.4|199229.4|199307.3|199257.3|199358.4|199273.9|199306.1|199206.4|12
1729595500000|2024-10-22 11:11:40|199294.1|199244.1|199318.8|199268.8|199349.4|199277.8|199294.1|199224.4|13
1729595510000|2024-10-22 11:11:50|199314.7|199264.7|199302.8|199252.8|199316.4|199266.4|199302.8|199252.8|5
1729595520000|2024-10-22 11:12:00|199307.2|199257.2|199351.3|199226.3|199351.3|199257.2|199299.2|199226.3|7
1729595530000|2024-10-22 11:12:10|199337.5|199212.5|199360.1|199235.1|199360.4|199272.6|199321.4|199212.5|7
1729595540000|2024-10-22 11:12:20|199360.4|199235.4|199354.2|199229.2|199378.9|199272.6|199310.7|199223|12
1729595550000|2024-10-22 11:12:30|199354|199229|199329.9|199279.9|199355.9|199279.9|199329.9|199229|7
1729595560000|2024-10-22 11:12:40|199326|199276|199347.5|199222.5|199351.5|199278.9|199308.4|199222.5|8
1729595570000|2024-10-22 11:12:50|199347.3|199222.3|199326.5|199276.5|199351.5|199276.5|199326.5|199222.3|3
1729595590000|2024-10-22 11:13:10|199323.3|199273.3|199316.9|199266.9|199362.8|199273.3|199316.9|199220.4|9
1729595600000|2024-10-22 11:13:20|199356.3|199231.3|199295.4|199245.4|199356.3|199250.4|199295.4|199231.3|7
1729595610000|2024-10-22 11:13:30|199292.8|199242.8|199299.9|199249.9|199317|199267|199292.8|199242.8|7
1729595620000|2024-10-22 11:13:40|199303.6|199253.6|199341.8|199216.8|199341.8|199253.6|199303.6|199201.2|6
1729595630000|2024-10-22 11:13:50|199328.9|199203.9|199344.1|199219.1|199357|199271|199304.1|199203.9|12
1729595640000|2024-10-22 11:14:00|199325.3|199275.3|199367.6|199242.6|199379.9|199290.5|199307.5|199217.1|16
1729595650000|2024-10-22 11:14:10|199367.9|199242.9|199355.6|199230.6|199367.9|199242.9|199355.6|199230.6|8
1729595660000|2024-10-22 11:14:20|199355.4|199230.4|199317.7|199267.7|199371.8|199283.6|199317.6|199227.8|15
1729595670000|2024-10-22 11:14:30|199368.1|199243.1|199367.7|199242.7|199368.1|199243.1|199355.2|199230.2|4
1729595680000|2024-10-22 11:14:40|199368.1|199243.1|199370.7|199245.7|199370.7|199245.7|199365.7|199240.7|9
1729595690000|2024-10-22 11:14:50|199370.3|199245.3|199320.8|199270.8|199370.3|199280.6|199320.5|199222.2|9
1729595700000|2024-10-22 11:15:00|199324|199274|199361.1|199236.1|199375.3|199274|199324|199235.5|12
1729595710000|2024-10-22 11:15:10|199363|199238|199326.2|199276.2|199379.6|199284.4|199326.2|199238|15
1729595720000|2024-10-22 11:15:20|199378.6|199253.6|199321.1|199271.1|199378.6|199271.1|199321.1|199253.6|2
1729595730000|2024-10-22 11:15:30|199330.3|199280.3|199320.4|199270.4|199330.3|199280.3|199320.4|199270.4|2
1729595740000|2024-10-22 11:15:40|199331.1|199281.1|199321.3|199271.3|199374.1|199281.1|199320.3|199249.1|4
1729595750000|2024-10-22 11:15:50|199318|199268|199315|199265|199318|199268|199315|199265|2
1729595760000|2024-10-22 11:16:00|199367.7|199242.7|199327.6|199202.6|199367.7|199270.2|199317.2|199202.6|6
1729595770000|2024-10-22 11:16:10|199354.1|199229.1|199327.9|199202.9|199354.1|199246.2|199289.7|199200.8|21
1729595780000|2024-10-22 11:16:20|199328.5|199203.5|199346.7|199221.7|199350.7|199273.5|199323.5|199203.5|7
1729595790000|2024-10-22 11:16:30|199352.2|199227.2|199381|199256|199381|199256|199352.2|199227.2|2
1729595800000|2024-10-22 11:16:40|199380.8|199255.8|199340.5|199290.5|199380.8|199290.5|199340.5|199250.8|16
1729595810000|2024-10-22 11:16:50|199338.3|199288.3|199338.3|199288.3|199338.3|199288.3|199338.3|199288.3|1
1729595820000|2024-10-22 11:17:00|199340.4|199290.4|199332.8|199282.8|199343.2|199293.2|199332.2|199282.2|8
1729595830000|2024-10-22 11:17:10|199321.8|199271.8|199331.3|199281.3|199334.8|199284.8|199321.8|199271.8|5
1729595840000|2024-10-22 11:17:20|199369.3|199244.3|199329|199279|199369.3|199279|199326.4|199244.3|3
1729595850000|2024-10-22 11:17:30|199313.7|199263.7|199335.3|199285.3|199374.5|199302.6|199313.7|199248.3|8
1729595860000|2024-10-22 11:17:40|199373.8|199248.8|199328.6|199278.6|199374.8|199303.2|199318.6|199242|13
1729595870000|2024-10-22 11:17:50|199366.5|199241.5|199366.4|199241.4|199366.6|199278.6|199328.6|199241.4|7
1729595880000|2024-10-22 11:18:00|199312.2|199262.2|199369|199244|199369.2|199263.1|199312.2|199242.1|11
1729595890000|2024-10-22 11:18:10|199313.7|199263.7|199327.9|199277.9|199383.7|199277.9|199313.7|199243|4
1729595900000|2024-10-22 11:18:20|199326.1|199276.1|199330.2|199280.2|199332.4|199282.4|199326.1|199276.1|6
1729595920000|2024-10-22 11:18:40|199332.5|199282.5|199332.4|199282.4|199332.5|199282.5|199332.4|199282.4|2
1729595930000|2024-10-22 11:18:50|199330.6|199280.6|199330.6|199280.6|199332.3|199282.3|199330.6|199280.6|3
1729595940000|2024-10-22 11:19:00|199333|199283|199331.7|199281.7|199333.4|199283.4|199330.9|199280.9|8
1729595950000|2024-10-22 11:19:10|199333.1|199283.1|199333.5|199283.5|199333.5|199283.5|199330.8|199280.8|5
1729595960000|2024-10-22 11:19:20|199331.6|199281.6|199333.7|199283.7|199335.1|199285.1|199331.6|199281.6|3
1729595970000|2024-10-22 11:19:30|199331.8|199281.8|199333.8|199283.8|199369.8|199286.5|199316.9|199244.8|9
1729595980000|2024-10-22 11:19:40|199332.2|199282.2|199332.2|199282.2|199369.5|199298.2|199332.2|199244.5|7
1729595990000|2024-10-22 11:19:50|199348.2|199298.2|199349|199299|199370.2|199299|199332.2|199244.5|12
1729596000000|2024-10-22 11:20:00|199333.1|199283.1|199330.2|199280.2|199370.2|199299|199323.3|199245.2|15
1729596010000|2024-10-22 11:20:10|199346.7|199296.7|199326.4|199276.4|199346.7|199296.7|199326.4|199276.4|6
1729596020000|2024-10-22 11:20:20|199312.6|199262.6|199307.6|199257.6|199366.3|199269|199306.5|199235.5|15
1729596030000|2024-10-22 11:20:30|199321.9|199271.9|199321.9|199271.9|199321.9|199271.9|199321.9|199271.9|1
1729596050000|2024-10-22 11:20:50|199319.2|199269.2|199319.5|199269.5|199320.4|199270.4|199317.1|199267.1|4
1729596060000|2024-10-22 11:21:00|199316.7|199266.7|199316.6|199266.6|199319.6|199269.6|199316.6|199266.6|3
1729596070000|2024-10-22 11:21:10|199323.9|199273.9|199321.3|199271.3|199323.9|199273.9|199316.3|199266.3|5
1729596080000|2024-10-22 11:21:20|199323.5|199273.5|199316.8|199266.8|199326.2|199276.2|199316.5|199266.5|7
1729596090000|2024-10-22 11:21:30|199315.5|199265.5|199262.9|199212.9|199315.5|199265.5|199258.9|199208.9|8
1729596100000|2024-10-22 11:21:40|199236.9|199186.9|199247|199197|199290.2|199197|199230.5|199165.2|14
1729596110000|2024-10-22 11:21:50|199245.6|199195.6|199279.5|199229.5|199300|199230.6|199245.6|199166.8|13
1729596120000|2024-10-22 11:22:00|199269.4|199219.4|199269|199219|199325.8|199260.3|199269|199196.3|22
1729596130000|2024-10-22 11:22:10|199321.2|199196.2|199320.3|199195.3|199323.2|199220.8|199269.4|199195.3|12
1729596140000|2024-10-22 11:22:20|199320.8|199195.8|199320.3|199195.3|199320.8|199195.8|199320.3|199195.3|2
1729596150000|2024-10-22 11:22:30|199320.8|199195.8|199320.5|199195.5|199320.8|199219.1|199269.1|199195.3|5
1729596160000|2024-10-22 11:22:40|199269.2|199219.2|199268.5|199218.5|199317.6|199246.4|199268.3|199192.6|6
1729596170000|2024-10-22 11:22:50|199268.8|199218.8|199268.1|199218.1|199268.8|199218.8|199268.1|199218.1|3
1729596180000|2024-10-22 11:23:00|199320.4|199195.4|199257.5|199207.5|199320.4|199251.2|199255.5|199195.4|10
1729596190000|2024-10-22 11:23:10|199270.7|199220.7|199269.6|199219.6|199270.7|199220.7|199269.6|199219.6|2
1729596200000|2024-10-22 11:23:20|199271.1|199221.1|199269.9|199219.9|199271.1|199221.1|199269.9|199219.9|2
1729596220000|2024-10-22 11:23:40|199268.8|199218.8|199268.8|199218.8|199268.8|199218.8|199268.8|199218.8|1
1729596230000|2024-10-22 11:23:50|199266.8|199216.8|199282.5|199157.5|199283|199216.8|199266.8|199150.3|15
1729596240000|2024-10-22 11:24:00|199244.7|199194.7|199243.3|199193.3|199245.2|199195.2|199227.6|199177.6|8
1729596270000|2024-10-22 11:24:30|199245.6|199195.6|199244.8|199194.8|199246.5|199196.5|199235.8|199185.8|6
1729596280000|2024-10-22 11:24:40|199244.6|199194.6|199244.6|199194.6|199244.6|199194.6|199244.6|199194.6|1
1729596290000|2024-10-22 11:24:50|199243.2|199193.2|199243.2|199193.2|199243.2|199193.2|199243.2|199193.2|1
1729596300000|2024-10-22 11:25:00|199245.4|199195.4|199282.9|199157.9|199282.9|199195.4|199245.4|199157.9|2
1729596310000|2024-10-22 11:25:10|199293.5|199168.5|199283.8|199158.8|199293.5|199168.5|199271.2|199146.2|5
1729596340000|2024-10-22 11:25:40|199274.6|199149.6|199274.5|199142.5|199275.5|199149.6|199267.8|199142.5|6
1729596350000|2024-10-22 11:25:50|199274.9|199141.9|199268.4|199143.4|199281.1|199147.7|199268.4|199141.9|4
1729596360000|2024-10-22 11:26:00|199268.8|199143.8|199284.7|199159.7|199284.7|199159.7|199268.8|199143.8|4
1729596370000|2024-10-22 11:26:10|199291.4|199166.4|199304.3|199179.3|199304.5|199232|199272.8|199155.3|10
1729596380000|2024-10-22 11:26:20|199304.2|199179.2|199277.4|199227.4|199304.2|199227.4|199277.4|199179.2|2
1729596390000|2024-10-22 11:26:30|199303.3|199178.3|199300.4|199175.4|199316.6|199191.6|199300.3|199175.3|5
1729596400000|2024-10-22 11:26:40|199300.7|199175.7|199306|199181|199306|199181|199296.3|199171.3|5
1729596410000|2024-10-22 11:26:50|199297.1|199172.1|199297.1|199172.1|199297.1|199172.1|199297.1|199172.1|1
1729596420000|2024-10-22 11:27:00|199306|199181|199313.2|199188.2|199313.2|199188.2|199306|199181|2
1729596430000|2024-10-22 11:27:10|199305.8|199180.8|199305.2|199180.2|199305.8|199180.8|199301.2|199176.2|3
1729596440000|2024-10-22 11:27:20|199307.8|199182.8|199313.1|199188.1|199313.1|199188.1|199307.8|199182.8|2
1729596450000|2024-10-22 11:27:30|199309|199184|199304.8|199179.8|199309.4|199184.4|199303.4|199178.4|4
1729596480000|2024-10-22 11:28:00|199310.9|199185.9|199305.4|199180.4|199317.6|199192.6|199305.4|199180.4|13
1729596490000|2024-10-22 11:28:10|199294.9|199169.9|199294.7|199169.7|199294.9|199169.9|199294.7|199169.7|2
1729596500000|2024-10-22 11:28:20|199305.4|199180.4|199305.4|199180.4|199305.4|199180.4|199305.4|199180.4|1
1729596510000|2024-10-22 11:28:30|199352.1|199156|199359.6|199309.6|199361.3|199311.3|199298.3|199156|7
1729596520000|2024-10-22 11:28:40|199373.3|199323.3|199356.2|199306.2|199373.3|199323.3|199356.2|199306.2|7
1729596530000|2024-10-22 11:28:50|199358.4|199308.4|199356.8|199306.8|199358.4|199308.4|199356.5|199306.5|6
1729596540000|2024-10-22 11:29:00|199357|199307|199387.9|199337.9|199410.1|199360.1|199357|199307|15
1729596550000|2024-10-22 11:29:10|199388.1|199338.1|199389.1|199339.1|199389.2|199339.2|199388.1|199338.1|7
1729596560000|2024-10-22 11:29:20|199388.9|199338.9|199390|199340|199393|199343|199388.9|199338.9|6
1729596570000|2024-10-22 11:29:30|199392.4|199342.4|199390.1|199340.1|199446.4|199345.4|199389.5|199321.4|13
1729596580000|2024-10-22 11:29:40|199390.3|199340.3|199390.1|199340.1|199394.6|199344.6|199390.1|199340.1|4
1729596590000|2024-10-22 11:29:50|199446.8|199396.8|199426.1|199376.1|199483|199396.8|199423|199350.5|23
1729596600000|2024-10-22 11:30:00|199437|199387|199442.8|199392.8|199448.2|199398.2|199437|199387|15
1729596610000|2024-10-22 11:30:10|199443|199393|199443.5|199393.5|199447.1|199397.1|199440.2|199390.2|18
1729596620000|2024-10-22 11:30:20|199443|199393|199441.9|199391.9|199443|199393|199441.9|199391.9|5
1729596630000|2024-10-22 11:30:30|199442|199392|199442.7|199392.7|199449.3|199399.3|199441.5|199391.5|8
1729596640000|2024-10-22 11:30:40|199442.1|199392.1|199553.5|199428.5|199553.5|199428.5|199442.1|199392.1|8
1729596650000|2024-10-22 11:30:50|199553.7|199428.7|199555.2|199430.2|199555.2|199430.2|199545.7|199420.7|18
1729596660000|2024-10-22 11:31:00|199559.6|199434.6|199575.7|199450.7|199577.3|199452.3|199559.6|199434.6|16
1729596670000|2024-10-22 11:31:10|199576.1|199451.1|199605.4|199480.4|199608.9|199483.9|199575.9|199450.9|13
1729596680000|2024-10-22 11:31:20|199605.1|199480.1|199607|199482|199611.3|199486.3|199599.9|199474.9|9
1729596690000|2024-10-22 11:31:30|199606.9|199481.9|199607.6|199482.6|199607.6|199482.6|199602.8|199477.8|5
1729596700000|2024-10-22 11:31:40|199607.7|199482.7|199564.2|199439.2|199608.4|199483.4|199564.1|199439.1|18
1729596710000|2024-10-22 11:31:50|199564.5|199439.5|199566.5|199441.5|199571.8|199446.8|199562.3|199437.3|15
1729596720000|2024-10-22 11:32:00|199562.5|199437.5|199556.1|199431.1|199568.8|199443.8|199553.2|199428.2|18
1729596730000|2024-10-22 11:32:10|199556.3|199431.3|199546|199421|199556.3|199431.3|199543.6|199418.6|22
1729596740000|2024-10-22 11:32:20|199547.8|199422.8|199552.9|199427.9|199552.9|199427.9|199544.8|199419.8|14
1729596750000|2024-10-22 11:32:30|199553.2|199428.2|199525.9|199400.9|199553.2|199428.2|199518.4|199393.4|19
1729596760000|2024-10-22 11:32:40|199525.8|199400.8|199524.4|199399.4|199526.1|199401.1|199520.9|199395.9|11
1729596770000|2024-10-22 11:32:50|199524.1|199399.1|199524.6|199399.6|199525.1|199400.1|199518.8|199393.8|10
1729596780000|2024-10-22 11:33:00|199527.8|199402.8|199519.3|199394.3|199532.4|199407.4|199518.9|199393.9|15
1729596790000|2024-10-22 11:33:10|199519.4|199394.4|199519.9|199394.9|199521.1|199396.1|199519.4|199394.4|13
1729596800000|2024-10-22 11:33:20|199524.1|199399.1|199537|199412|199537.7|199412.7|199524.1|199399.1|16
1729596810000|2024-10-22 11:33:30|199538.7|199413.7|199534.9|199409.9|199538.7|199413.7|199526.1|199401.1|17
1729596820000|2024-10-22 11:33:40|199535.1|199410.1|199532.9|199407.9|199538|199413|199531.9|199406.9|9
1729596830000|2024-10-22 11:33:50|199531.8|199406.8|199528|199403|199532.3|199407.3|199525.7|199400.7|13
1729596840000|2024-10-22 11:34:00|199527.8|199402.8|199532.3|199407.3|199532.3|199407.3|199527.8|199402.8|4
1729596850000|2024-10-22 11:34:10|199532.4|199407.4|199528|199403|199532.8|199407.8|199527.9|199402.9|9
1729596860000|2024-10-22 11:34:20|199528.3|199403.3|199530.7|199405.7|199531|199406|199528|199403|6
1729596870000|2024-10-22 11:34:30|199530.4|199405.4|199530|199405|199530.4|199405.4|199529.9|199404.9|4
1729596880000|2024-10-22 11:34:40|199529.7|199404.7|199522.9|199397.9|199547|199407.5|199521.1|199394|9
1729596890000|2024-10-22 11:34:50|199527.6|199402.6|199527.1|199402.1|199527.9|199402.9|199526.4|199401.4|6
1729596900000|2024-10-22 11:35:00|199530.5|199405.5|199559.8|199434.8|199559.8|199434.8|199526.1|199401.1|11
1729596910000|2024-10-22 11:35:10|199556.6|199431.6|199554.6|199429.6|199559.9|199434.9|199545.5|199420.5|14
1729596920000|2024-10-22 11:35:20|199552.2|199427.2|199545|199420|199563.2|199438.2|199545|199420|12
1729596930000|2024-10-22 11:35:30|199545.2|199420.2|199540.4|199415.4|199545.2|199420.2|199523.1|199398.1|21
1729596940000|2024-10-22 11:35:40|199545.9|199420.9|199546.4|199421.4|199547.1|199422.1|199544.7|199419.7|11
1729596950000|2024-10-22 11:35:50|199545.8|199420.8|199544.4|199419.4|199545.8|199420.8|199544.3|199419.3|5
1729596960000|2024-10-22 11:36:00|199544.8|199419.8|199542.2|199417.2|199544.8|199419.8|199542|199417|5
1729596970000|2024-10-22 11:36:10|199542.9|199417.9|199543.1|199418.1|199543.5|199418.5|199537.2|199412.2|10
1729596980000|2024-10-22 11:36:20|199543.5|199418.5|199546.5|199421.5|199546.5|199421.5|199543.1|199418.1|9
1729596990000|2024-10-22 11:36:30|199545.9|199420.9|199547.5|199422.5|199547.5|199422.5|199545.9|199420.9|7
1729597000000|2024-10-22 11:36:40|199546.9|199421.9|199547.1|199422.1|199548.2|199423.2|199545.9|199420.9|7
1729597010000|2024-10-22 11:36:50|199546.9|199421.9|199543.7|199418.7|199547.4|199422.4|199543.7|199418.7|6
1729597020000|2024-10-22 11:37:00|199543.4|199418.4|199544.1|199419.1|199545.9|199420.9|199540.9|199415.9|8
1729597030000|2024-10-22 11:37:10|199544.3|199419.3|199545.7|199420.7|199547.4|199422.4|199537.2|199412.2|13
1729597040000|2024-10-22 11:37:20|199545.2|199420.2|199545.4|199420.4|199546.1|199421.1|199545.2|199420.2|7
1729597050000|2024-10-22 11:37:30|199543.5|199418.5|199543.7|199418.7|199543.7|199418.7|199539.3|199414.3|16
1729597060000|2024-10-22 11:37:40|199545.7|199420.7|199544.6|199419.6|199546.9|199421.9|199543.2|199418.2|12
1729597070000|2024-10-22 11:37:50|199544.7|199419.7|199544.2|199419.2|199544.7|199419.7|199543.9|199418.9|5
1729597080000|2024-10-22 11:38:00|199544.7|199419.7|199497.9|199372.9|199544.7|199419.7|199495.2|199370.2|13
1729597090000|2024-10-22 11:38:10|199498.6|199373.6|199497.1|199372.1|199498.6|199373.6|199493.4|199368.4|10
1729597100000|2024-10-22 11:38:20|199490.7|199365.7|199487|199362|199495.6|199370.6|199486|199361|19
1729597110000|2024-10-22 11:38:30|199485|199360|199451.4|199326.4|199485|199360|199451.4|199326.4|15
1729597120000|2024-10-22 11:38:40|199442.9|199317.9|199453|199328|199456.9|199331.9|199442.9|199317.9|24
1729597130000|2024-10-22 11:38:50|199452.7|199327.7|199453.7|199328.7|199454|199329|199448.9|199323.9|9
1729597140000|2024-10-22 11:39:00|199452.2|199327.2|199453.1|199328.1|199454.2|199329.2|199452|199327|9
1729597150000|2024-10-22 11:39:10|199454.8|199329.8|199453.5|199328.5|199455.6|199330.6|199451.7|199326.7|9
1729597160000|2024-10-22 11:39:20|199452.7|199327.7|199413.9|199288.9|199455.6|199330.6|199410.2|199285.2|17
1729597170000|2024-10-22 11:39:30|199412.3|199287.3|199395.5|199270.5|199412.5|199287.5|199393.3|199268.3|21
1729597180000|2024-10-22 11:39:40|199398.1|199273.1|199401.1|199276.1|199401.6|199276.6|199394.7|199269.7|21
1729597190000|2024-10-22 11:39:50|199401.3|199276.3|199400.6|199275.6|199404.1|199279.1|199400.1|199275.1|12
1729597200000|2024-10-22 11:40:00|199404.4|199279.4|199400.6|199275.6|199404.4|199279.4|199398.6|199273.6|12
1729597210000|2024-10-22 11:40:10|199405|199280|199413.2|199288.2|199416.3|199291.3|199405|199280|12
1729597220000|2024-10-22 11:40:20|199413.5|199288.5|199411.7|199286.7|199415.7|199290.7|199410.1|199285.1|15
1729597230000|2024-10-22 11:40:30|199412.1|199287.1|199466|199341|199472.6|199347.6|199406.1|199281.1|15
1729597240000|2024-10-22 11:40:40|199473.6|199348.6|199540|199415|199540.9|199439.1|199468.6|199343.6|17
1729597250000|2024-10-22 11:40:50|199540.2|199415.2|199543.5|199418.5|199543.8|199418.8|199540.2|199415.2|11
1729597260000|2024-10-22 11:41:00|199544.5|199419.5|199545.4|199420.4|199545.4|199420.4|199534.6|199409.6|7
1729597270000|2024-10-22 11:41:10|199544.9|199419.9|199544|199419|199545.5|199420.5|199544|199419|6
1729597280000|2024-10-22 11:41:20|199543.8|199418.8|199544.2|199419.2|199544.7|199419.7|199543.2|199418.2|10
1729597290000|2024-10-22 11:41:30|199544.7|199419.7|199536|199409|199544.7|199419.7|199535|199409|9
1729597300000|2024-10-22 11:41:40|199534|199408|199537|199410|199538|199411|199533|199407|11
1729597310000|2024-10-22 11:41:50|199536|199411|199540.9|199415.9|199542.1|199417.1|199532|199406|11
1729597320000|2024-10-22 11:42:00|199541.7|199416.7|199544.8|199419.8|199573.8|199448.8|199535.5|199410.5|17
1729597330000|2024-10-22 11:42:10|199545.5|199420.5|199543.5|199418.5|199545.5|199420.5|199543.2|199418.2|8
1729597340000|2024-10-22 11:42:20|199543.2|199418.2|199602.9|199477.9|199609.5|199484.5|199543|199418|16
1729597350000|2024-10-22 11:42:30|199607.5|199482.5|199609.6|199484.6|199610|199485|199604.8|199479.8|16
1729597360000|2024-10-22 11:42:40|199609.5|199484.5|199607.1|199482.1|199611.9|199486.9|199577.5|199452.5|17
1729597370000|2024-10-22 11:42:50|199606.7|199481.7|199604|199479|199606.7|199481.7|199599.2|199474.2|8
1729597380000|2024-10-22 11:43:00|199604.5|199479.5|199604.5|199479.5|199616.4|199491.4|199595|199470|20
1729597390000|2024-10-22 11:43:10|199605.1|199480.1|199624.1|199499.1|199624.1|199499.1|199600|199475|15
1729597400000|2024-10-22 11:43:20|199624.3|199499.3|199631.3|199506.3|199635.1|199510.1|199623.3|199498.3|11
1729597410000|2024-10-22 11:43:30|199630.8|199505.8|199633.1|199508.1|199633.1|199508.1|199629.8|199504.8|10
1729597420000|2024-10-22 11:43:40|199632.1|199507.1|199631.1|199506.1|199632.1|199507.1|199630.3|199505.3|7
1729597430000|2024-10-22 11:43:50|199630.4|199505.4|199634.5|199509.5|199634.5|199509.5|199621.3|199496.3|9
1729597440000|2024-10-22 11:44:00|199638.8|199513.8|199636.3|199511.3|199638.8|199513.8|199631.5|199506.5|15
1729597450000|2024-10-22 11:44:10|199635.8|199510.8|199635.3|199510.3|199635.8|199510.8|199635|199510|3
1729597460000|2024-10-22 11:44:20|199635|199510|199638.4|199513.4|199643.2|199518.2|199634.5|199509.5|8
1729597470000|2024-10-22 11:44:30|199637.4|199512.4|199636.4|199511.4|199637.4|199512.4|199635.6|199510.6|6
1729597480000|2024-10-22 11:44:40|199636.6|199511.6|199642.3|199517.3|199642.3|199517.3|199636.6|199511.6|10
1729597490000|2024-10-22 11:44:50|199638.4|199513.4|199581.3|199456.3|199638.4|199513.4|199580.3|199455.3|19
1729597500000|2024-10-22 11:45:00|199580.3|199455.3|199566.3|199441.3|199581.3|199456.3|199565.6|199440.6|21
1729597510000|2024-10-22 11:45:10|199565.1|199440.1|199561.1|199436.1|199565.1|199440.1|199561.1|199436.1|9
1729597520000|2024-10-22 11:45:20|199561.5|199436.5|199568.5|199443.5|199573.4|199448.4|199561.5|199436.5|8
1729597530000|2024-10-22 11:45:30|199568.4|199443.4|199568.2|199443.2|199568.5|199443.5|199567.4|199442.4|8
1729597540000|2024-10-22 11:45:40|199568|199443|199568.2|199443.2|199568.2|199443.2|199568|199443|2
1729597550000|2024-10-22 11:45:50|199568|199443|199575.8|199450.8|199576.5|199451.5|199567.7|199440|10
1729597560000|2024-10-22 11:46:00|199576.2|199451.2|199570.4|199445.4|199578.6|199453.6|199570.2|199445.2|8
1729597570000|2024-10-22 11:46:10|199570|199445|199571.3|199446.3|199571.3|199446.3|199570|199445|5
1729597580000|2024-10-22 11:46:20|199570.7|199445.7|199570.8|199445.8|199570.8|199445.8|199570.7|199445.7|2
1729597590000|2024-10-22 11:46:30|199577|199445|199566.1|199441.1|199577|199450.4|199536.6|199411.6|15
1729597600000|2024-10-22 11:46:40|199565|199440|199566|199441|199566.3|199441.3|199564.8|199439.8|9
1729597610000|2024-10-22 11:46:50|199565.5|199440.5|199564.8|199439.8|199565.6|199440.6|199564.5|199439.5|9
1729597620000|2024-10-22 11:47:00|199565.3|199440.3|199572|199447|199572.2|199447.2|199565.3|199440.3|5
1729597630000|2024-10-22 11:47:10|199572.2|199447.2|199572.7|199447.7|199573.2|199448.2|199572.2|199447.2|5
1729597640000|2024-10-22 11:47:20|199572.9|199447.9|199565.3|199440.3|199572.9|199447.9|199565|199440|6
1729597650000|2024-10-22 11:47:30|199564.9|199439.9|199564.2|199439.2|199565.2|199440.2|199563.9|199438.9|7
1729597660000|2024-10-22 11:47:40|199564|199439|199563.8|199438.8|199564.7|199439.7|199563.8|199438.8|7
1729597670000|2024-10-22 11:47:50|199564.4|199439.4|199572|199438|199572|199439.9|199564.4|199436|4
1729597680000|2024-10-22 11:48:00|199576|199442|199578|199453|199578|199453|199572.8|199442|8
1729597690000|2024-10-22 11:48:10|199570.3|199445.3|199583.6|199458.6|199583.8|199458.8|199568.8|199443.8|16
1729597700000|2024-10-22 11:48:20|199583.3|199458.3|199583.7|199458.7|199591|199466|199570.7|199445.7|18
1729597710000|2024-10-22 11:48:30|199578.6|199453.6|199577.1|199452.1|199578.6|199453.6|199576.6|199451.6|6
1729597720000|2024-10-22 11:48:40|199576.6|199451.6|199573|199448|199577.5|199452.5|199571.7|199446.7|10
1729597730000|2024-10-22 11:48:50|199572.7|199447.7|199580.4|199455.4|199580.6|199455.6|199572.5|199447.5|6
1729597740000|2024-10-22 11:49:00|199580.7|199455.7|199598.7|199473.7|199608.4|199483.4|199573.3|199448.3|15
1729597750000|2024-10-22 11:49:10|199598.5|199473.5|199598.4|199473.4|199598.8|199473.8|199597.8|199472.8|9
1729597760000|2024-10-22 11:49:20|199598|199473|199595.5|199470.5|199602.8|199477.8|199581.7|199456.7|17
1729597770000|2024-10-22 11:49:30|199601.7|199476.7|199587.9|199462.9|199601.7|199476.7|199587.3|199462.3|12
1729597780000|2024-10-22 11:49:40|199587|199462|199588|199463|199588|199463|199587|199462|3
1729597790000|2024-10-22 11:49:50|199588.2|199463.2|199589.2|199464.2|199591.2|199466.2|199585.3|199460.3|12
1729597800000|2024-10-22 11:50:00|199592.6|199467.6|199585|199460|199592.6|199467.6|199580.9|199455.9|19
1729597810000|2024-10-22 11:50:10|199584.8|199459.8|199581.3|199456.3|199584.8|199459.8|199580.8|199455.8|7
1729597820000|2024-10-22 11:50:20|199582.7|199457.7|199585.1|199460.1|199585.1|199460.1|199578.3|199453.3|16
1729597830000|2024-10-22 11:50:30|199584.9|199459.9|199581.7|199456.7|199584.9|199459.9|199580.3|199455.3|12
1729597840000|2024-10-22 11:50:40|199582.1|199457.1|199584.7|199459.7|199584.7|199459.7|199581.7|199456.7|9
1729597850000|2024-10-22 11:50:50|199585|199460|199584.9|199459.9|199585|199460|199584.4|199459.4|5
1729597860000|2024-10-22 11:51:00|199587.1|199462.1|199534.5|199484.5|199587.1|199489.5|199533.5|199462.1|12
1729597870000|2024-10-22 11:51:10|199535|199485|199536.7|199486.7|199540.1|199490.1|199531.5|199481.5|15
1729597880000|2024-10-22 11:51:20|199536.5|199486.5|199533.8|199483.8|199536.5|199486.5|199532.1|199482.1|14
1729597890000|2024-10-22 11:51:30|199533.7|199483.7|199534.4|199484.4|199536.4|199486.4|199533.7|199483.7|13
1729597900000|2024-10-22 11:51:40|199536.4|199486.4|199534.9|199484.9|199536.4|199486.4|199530.8|199480.8|11
1729597910000|2024-10-22 11:51:50|199534.4|199484.4|199536.2|199486.2|199539.3|199489.3|199532|199482|17
1729597920000|2024-10-22 11:52:00|199536.7|199486.7|199507.7|199457.7|199537|199487|199505.4|199455.4|11
1729597930000|2024-10-22 11:52:10|199507|199457|199526.6|199476.6|199529.6|199479.6|199498.3|199448.3|20
1729597940000|2024-10-22 11:52:20|199526.1|199476.1|199527|199477|199531.2|199481.2|199523.2|199473.2|19
1729597950000|2024-10-22 11:52:30|199526|199476|199514|199464|199532.3|199482.3|199513.6|199463.6|21
1729597960000|2024-10-22 11:52:40|199521.3|199471.3|199521.8|199471.8|199522.3|199472.3|199514|199464|8
1729597970000|2024-10-22 11:52:50|199522.3|199472.3|199503.2|199453.2|199522.3|199472.3|199497.2|199447.2|9
1729597980000|2024-10-22 11:53:00|199503.9|199453.9|199504.2|199454.2|199504.4|199454.4|199503.9|199453.9|3
1729597990000|2024-10-22 11:53:10|199503.9|199453.9|199489.3|199364.3|199504.4|199454.4|199487.8|199362.8|14
1729598000000|2024-10-22 11:53:20|199490.6|199365.6|199489.9|199364.9|199495.1|199370.1|199486.6|199361.6|24
1729598010000|2024-10-22 11:53:30|199489.5|199364.5|199491.7|199362.7|199491.7|199364.5|199488.9|199362.1|8
1729598020000|2024-10-22 11:53:40|199492.1||199492.1||199492.1||199492.1||1
1729598030000|2024-10-22 11:53:50|199492.4|199363.1|199491.3|199362.6|199498.5|199369.1|199483.4|199354.3|12
1729598040000|2024-10-22 11:54:00|199490.9|199363.9|199489.6|199363.9|199490.9|199363.9|199488.9|199363.6|5
1729598050000|2024-10-22 11:54:10|199489.9|199363.6|199487.6|199361.9|199489.9|199363.6|199487.6|199361.9|4
1729598060000|2024-10-22 11:54:20|199488.3|199362.3|199496.7|199371.1|199497.7|199371.7|199487.9|199355|10
1729598070000|2024-10-22 11:54:30|199496.4|199372.1|199497|199367.6|199513.6|199385|199489.5|199363.7|14
1729598080000|2024-10-22 11:54:40|199497.3|199367.3|199499.7|199363.9|199500|199367.3|199497|199363.6|9
1729598090000|2024-10-22 11:54:50|199499.3|199363.6|199455.3|199320.9|199499.3|199363.6|199455.1|199319.4|11
1729598100000|2024-10-22 11:55:00|199455.6|199325.1|199420.1|199295.1|199455.6|199325.1|199417.1|199292.1|22
1729598110000|2024-10-22 11:55:10|199421.1|199296.1|199415.8|199290.8|199421.1|199296.1|199410.9|199285.9|29
1729598120000|2024-10-22 11:55:20|199415|199290|199418.1|199293.1|199420.1|199295.1|199414.5|199289.5|15
1729598130000|2024-10-22 11:55:30|199420.9|199295.9|199414.9|199289.9|199421|199296|199409.7|199284.7|25
1729598140000|2024-10-22 11:55:40|199416.7|199291.7|199417.7|199292.7|199420|199295|199409|199284|20
1729598150000|2024-10-22 11:55:50|199418|199293|199419.9|199294.9|199420.7|199295.7|199412.2|199287.2|19
1729598160000|2024-10-22 11:56:00|199418.9|199293.9|199419.1|199294.1|199420.8|199295.8|199412.9|199287.9|32
1729598170000|2024-10-22 11:56:10|199411.4|199286.4|199417.3|199292.3|199419.2|199294.2|199409.4|199284.4|34
1729598180000|2024-10-22 11:56:20|199416.4|199291.4|199419.6|199294.6|199420.3|199295.3|199409.1|199284.1|30
1729598190000|2024-10-22 11:56:30|199419.2|199294.2|199418.7|199293.7|199419.4|199294.4|199411.4|199286.4|30
1729598200000|2024-10-22 11:56:40|199417.4|199292.4|199419.8|199294.8|199420.5|199295.5|199416.8|199291.8|23
1729598210000|2024-10-22 11:56:50|199420|199295|199420.3|199295.3|199422.8|199297.8|199418.7|199293.7|27
1729598220000|2024-10-22 11:57:00|199419.6|199294.6|199384.1|199334.1|199421.2|199334.1|199382.3|199288.1|24
1729598230000|2024-10-22 11:57:10|199372.9|199322.9|199342.4|199292.4|199385.1|199335.1|199331.6|199281.6|12
1729598240000|2024-10-22 11:57:20|199378.4|199253.4|199404.7|199279.7|199420.9|199327.7|199326|199253.4|26
1729598250000|2024-10-22 11:57:30|199393|199268|199389.9|199264.9|199395.1|199277|199327|199256.8|21
1729598260000|2024-10-22 11:57:40|199389.5|199264.5|199394.7|199269.7|199397.1|199272.1|199379.3|199254.3|26
1729598270000|2024-10-22 11:57:50|199394.9|199269.9|199399|199274|199399.5|199274.5|199393.6|199268.6|15
1729598280000|2024-10-22 11:58:00|199399.1|199274.1|199410.7|199285.7|199412.5|199287.5|199399.1|199274.1|11
1729598290000|2024-10-22 11:58:10|199412.7|199287.7|199413.2|199288.2|199413.5|199288.5|199412.7|199287.7|7
1729598300000|2024-10-22 11:58:20|199414.9|199289.9|199414.9|199289.9|199415|199290|199414.2|199289.2|6
1729598310000|2024-10-22 11:58:30|199414.7|199289.7|199410.5|199285.5|199414.7|199289.7|199409.7|199284.7|12
1729598320000|2024-10-22 11:58:40|199410.2|199285.2|199381|199256|199410.2|199285.2|199381|199256|6
1729598330000|2024-10-22 11:58:50|199375.8|199250.8|199377.3|199252.3|199377.9|199252.9|199375.8|199250.8|11
1729598340000|2024-10-22 11:59:00|199377.7|199252.7|199376.7|199251.7|199378.5|199253.5|199374.3|199249.3|10
1729598350000|2024-10-22 11:59:10|199376.4|199251.4|199346.6|199221.6|199376.4|199274.7|199324.7|199219.6|17
1729598360000|2024-10-22 11:59:20|199346.9|199221.9|199348.1|199223.1|199348.1|199223.1|199346.3|199221.3|8
1729598370000|2024-10-22 11:59:30|199349.1|199224.1|199355.1|199230.1|199355.1|199230.1|199346.1|199221.1|19
1729598380000|2024-10-22 11:59:40|199351.5|199226.5|199348.5|199223.5|199353.3|199228.3|199347.7|199222.7|10
1729598390000|2024-10-22 11:59:50|199349.1|199224.1|199344.4|199219.4|199354.2|199229.2|199344.4|199219.4|17
1729598400000|2024-10-22 12:00:00|199336.7|199211.7|199336|199211|199336.7|199211.7|199331|199206|18
1729598410000|2024-10-22 12:00:10|199337.8|199212.8|199330|199205|199356.6|199236.2|199286.2|199205|17
1729598420000|2024-10-22 12:00:20|199330.4|199205.4|199302.5|199177.5|199330.4|199205.4|199299.8|199174.8|20
1729598430000|2024-10-22 12:00:30|199303.2|199178.2|199275|199225|199303.7|199225.1|199275|199169|12
1729598440000|2024-10-22 12:00:40|199275.1|199225.1|199250.9|199200.9|199299.3|199225.1|199247.3|199164.3|17
1729598450000|2024-10-22 12:00:50|199253.3|199203.3|199241.9|199191.9|199253.3|199203.3|199240.2|199190.2|3
1729598460000|2024-10-22 12:01:00|199268.2|199218.2|199292.4|199167.4|199299.4|199218.2|199236.9|199149.7|15
1729598470000|2024-10-22 12:01:10|199254.2|199204.2|199254.2|199204.2|199289.6|199211.9|199240|199161.7|10
1729598480000|2024-10-22 12:01:20|199266.2|199216.2|199319.1|199194.1|199319.1|199226|199259|199185.6|12
1729598490000|2024-10-22 12:01:30|199304.7|199179.7|199311.4|199186.4|199325.8|199232.4|199282.4|199172.1|20
1729598500000|2024-10-22 12:01:40|199311.2|199186.2|199309.1|199184.1|199311.8|199186.8|199307.1|199182.1|13
1729598510000|2024-10-22 12:01:50|199309.7|199184.7|199302.3|199177.3|199311.6|199186.6|199296.4|199171.4|19
1729598520000|2024-10-22 12:02:00|199304.8|199179.8|199283.7|199158.7|199304.8|199179.8|199278.2|199153.2|19
1729598530000|2024-10-22 12:02:10|199276.6|199151.6|199292.3|199167.3|199292.3|199167.3|199276.6|199151.6|16
1729598540000|2024-10-22 12:02:20|199292.1|199167.1|199324|199199|199332.4|199234.3|199284.3|199167.1|22
1729598550000|2024-10-22 12:02:30|199329.5|199204.5|199315.5|199190.5|199329.5|199204.5|199312.8|199187.8|15
1729598560000|2024-10-22 12:02:40|199312.4|199187.4|199303.5|199178.5|199314.7|199189.7|199301.4|199176.4|24
1729598570000|2024-10-22 12:02:50|199303.2|199178.2|199301.5|199176.5|199303.2|199178.2|199296.3|199171.3|14
1729598580000|2024-10-22 12:03:00|199302.4|199177.4|199300.7|199175.7|199306.1|199181.1|199296.3|199171.3|17
1729598590000|2024-10-22 12:03:10|199300.9|199175.9|199286.8|199161.8|199300.9|199175.9|199278|199153|18
1729598600000|2024-10-22 12:03:20|199286.6|199161.6|199184.5|199134.5|199286.6|199197.6|199175.7|199125.7|23
1729598610000|2024-10-22 12:03:30|199185.2|199135.2|199235.1|199110.1|199236.1|199147.6|199176.5|199110.1|29
1729598620000|2024-10-22 12:03:40|199235.5|199110.5|199220.2|199095.2|199235.5|199110.5|199216.8|199091.8|21
1729598630000|2024-10-22 12:03:50|199218.9|199093.9|199200.7|199075.7|199220.2|199095.2|199190.1|199065.1|24
1729598640000|2024-10-22 12:04:00|199207.2|199082.2|199197.7|199072.7|199213.7|199088.7|199196.6|199071.6|18
1729598650000|2024-10-22 12:04:10|199198.1|199073.1|199204.2|199079.2|199207.6|199082.6|199198.1|199073.1|20
1729598660000|2024-10-22 12:04:20|199202.4|199077.4|199199.5|199074.5|199204.4|199079.4|199199.5|199074.5|32
1729598670000|2024-10-22 12:04:30|199196.4|199071.4|199199.8|199074.8|199201.5|199076.5|199196.4|199071.4|14
1729598680000|2024-10-22 12:04:40|199199.7|199074.7|199198.6|199073.6|199202.8|199077.8|199196.5|199071.5|15
1729598690000|2024-10-22 12:04:50|199199|199074|199195.6|199070.6|199199.8|199074.8|199195.6|199070.6|11
1729598700000|2024-10-22 12:05:00|199202.6|199077.6|199196.4|199071.4|199202.6|199077.6|199195.8|199070.8|16
1729598710000|2024-10-22 12:05:10|199195.7|199070.7|199202.2|199077.2|199208.5|199083.5|199195.7|199070.7|8
1729598720000|2024-10-22 12:05:20|199203|199078|199196.6|199071.6|199208.4|199083.4|199196.4|199071.4|20
1729598730000|2024-10-22 12:05:30|199196.5|199071.5|199162.5|199037.5|199197.5|199072.5|199161.8|199036.8|21
1729598740000|2024-10-22 12:05:40|199161.4|199036.4|199090.8|199040.8|199161.4|199040.8|199081.1|199031|27
1729598750000|2024-10-22 12:05:50|199075.4|199025.4|199087.6|199037.6|199090.2|199040.2|199075.4|199025.4|27
1729598760000|2024-10-22 12:06:00|199088.1|199038.1|199069.5|199019.5|199088.4|199038.4|199069.5|199019.5|20
1729598770000|2024-10-22 12:06:10|199070.2|199020.2|199034.4|198984.4|199084.1|199020.2|199032.8|198959.1|19
1729598780000|2024-10-22 12:06:20|199043.2|198993.2|199034|198984|199043.2|198993.2|199034|198984|18
1729598790000|2024-10-22 12:06:30|199033.8|198983.8|199033.7|198983.7|199035.6|198985.6|199030.9|198980.9|15
1729598800000|2024-10-22 12:06:40|199034.4|198984.4|199069.4|198944.4|199071.6|198984.7|199032.9|198942.3|26
1729598810000|2024-10-22 12:06:50|199070.9|198945.9|199069.1|198944.1|199077.3|198952.3|199068.7|198943.7|27
1729598820000|2024-10-22 12:07:00|199069.7|198944.7|199037.5|198912.5|199069.7|198944.7|199035.2|198910.2|22
1729598830000|2024-10-22 12:07:10|199036.3|198911.3|199055|198930|199075.3|198950.3|199036.3|198911.3|24
1729598840000|2024-10-22 12:07:20|199050.8|198925.8|199002.4|198877.4|199059.8|198934.8|199002.4|198877.4|29
1729598850000|2024-10-22 12:07:30|199003.7|198878.7|199006.3|198881.3|199008.2|198883.2|198991|198866|24
1729598860000|2024-10-22 12:07:40|198993.5|198868.5|198945.3|198895.3|199006.1|198895.3|198945.3|198868.5|15
1729598870000|2024-10-22 12:07:50|198945.1|198895.1|198959.5|198909.5|198964.8|198914.8|198945.1|198895.1|6
1729598880000|2024-10-22 12:08:00|198962.4|198912.4|198967.2|198917.2|198989.3|198939.3|198952|198902|14
1729598890000|2024-10-22 12:08:10|198968|198918|198943.9|198893.9|199007.3|198919.5|198943.9|198870.7|16
1729598900000|2024-10-22 12:08:20|198955.3|198905.3|198949.7|198899.7|198986.9|198906.8|198941.8|198861.7|13
1729598910000|2024-10-22 12:08:30|198960.2|198910.2|198937.1|198887.1|198988.2|198910.2|198937|198859.3|12
1729598920000|2024-10-22 12:08:40|198946.3|198896.3|198939.1|198889.1|198946.3|198896.3|198926|198876|12
1729598930000|2024-10-22 12:08:50|198938.9|198888.9|198932.8|198882.8|198966.4|198894.1|198916.5|198839.6|14
1729598940000|2024-10-22 12:09:00|198944|198894|198934.5|198884.5|198978.2|198899.7|198912.7|198853.2|18
1729598950000|2024-10-22 12:09:10|198935.9|198885.9|198966.8|198841.8|198966.8|198890|198910.1|198837|20
1729598960000|2024-10-22 12:09:20|198965.3|198840.3|198959.1|198834.1|198966.3|198870.8|198910.6|198833.9|15
1729598970000|2024-10-22 12:09:30|198959.2|198834.2|198963.2|198838.2|198963.8|198838.8|198959.1|198834.1|12
1729598980000|2024-10-22 12:09:40|198963.5|198838.5|198963.2|198838.2|198963.7|198886.6|198908.8|198832.4|20
1729598990000|2024-10-22 12:09:50|198963.5|198838.5|198910.7|198785.7|198963.5|198863|198888.2|198785.7|21
1729599000000|2024-10-22 12:10:00|198886|198836|198912.9|198787.9|198912.9|198836.2|198880.3|198766.4|19
1729599010000|2024-10-22 12:10:10|198921.6|198796.6|198914.5|198789.5|198921.6|198839.1|198855.8|198778.9|17
1729599020000|2024-10-22 12:10:20|198914.2|198789.2|198887.8|198762.8|198914.2|198789.2|198879.9|198754.9|16
1729599030000|2024-10-22 12:10:30|198890.1|198765.1|198919.3|198794.3|198922.7|198797.7|198890.1|198765.1|24
1729599040000|2024-10-22 12:10:40|198921.7|198796.7|198903.8|198778.8|198921.9|198796.9|198882.4|198757.4|22
1729599050000|2024-10-22 12:10:50|198904.6|198779.6|198891.1|198766.1|198904.6|198779.6|198891.1|198766.1|19
1729599060000|2024-10-22 12:11:00|198883|198833|198889.6|198764.6|198911.4|198833|198883|198760.9|23
1729599070000|2024-10-22 12:11:10|198889.5|198764.5|198856.2|198806.2|198894.5|198808|198852.1|198764.5|19
1729599080000|2024-10-22 12:11:20|198855.4|198805.4|198891.5|198766.5|198893.8|198808.5|198851.6|198763.4|24
1729599090000|2024-10-22 12:11:30|198891.2|198766.2|198883.8|198758.8|198891.2|198766.2|198882.1|198757.1|15
1729599100000|2024-10-22 12:11:40|198882|198757|198883.2|198758.2|198883.8|198758.8|198878.1|198753.1|21
1729599110000|2024-10-22 12:11:50|198880.7|198755.7|198906.5|198781.5|198917.1|198792.1|198880.7|198755.7|20
1729599120000|2024-10-22 12:12:00|198910.9|198785.9|198908.6|198783.6|198912.7|198787.7|198875|198750|21
1729599130000|2024-10-22 12:12:10|198909|198784|198891.8|198766.8|198909|198784|198885.8|198760.8|22
1729599140000|2024-10-22 12:12:20|198891.1|198766.1|198824.2|198774.2|198891.1|198775.7|198813.4|198755|23
1729599150000|2024-10-22 12:12:30|198824|198774|198830.5|198705.5|198842.8|198774|198820.6|198703.9|18
1729599160000|2024-10-22 12:12:40|198831.4|198706.4|198832.5|198707.5|198832.6|198707.6|198830.8|198705.8|15
1729599170000|2024-10-22 12:12:50|198831.5|198706.5|198829.6|198704.6|198838.7|198713.7|198826.3|198701.3|26
1729599180000|2024-10-22 12:13:00|198830.1|198705.1|198839.9|198714.9|198843|198718|198830.1|198705.1|30
1729599190000|2024-10-22 12:13:10|198840.4|198715.4|198868|198743|198868|198743|198828.9|198703.9|24
1729599200000|2024-10-22 12:13:20|198878.2|198753.2|198934.8|198809.8|198942|198817|198878.2|198753.2|31
1729599210000|2024-10-22 12:13:30|198935.3|198810.3|198937.1|198812.1|198937.4|198812.4|198924.8|198799.8|9
1729599220000|2024-10-22 12:13:40|198937|198812|198975.2|198850.2|198983.8|198858.8|198936.8|198811.8|17
1729599230000|2024-10-22 12:13:50|198975.7|198850.7|198989|198864|198989|198864|198971|198846|24
1729599240000|2024-10-22 12:14:00|198994.3|198869.3|198987.2|198862.2|198997.6|198872.6|198987|198862|18
1729599250000|2024-10-22 12:14:10|198986.7|198861.7|198990.7|198865.7|198991|198866|198986.7|198861.7|13
1729599260000|2024-10-22 12:14:20|198990.4|198865.4|198991.1|198866.1|198995|198870|198987.6|198862.6|15
1729599270000|2024-10-22 12:14:30|198994.3|198869.3|198996.3|198871.3|198997.1|198872.1|198990.6|198865.6|12
1729599280000|2024-10-22 12:14:40|198996.6|198871.6|198989.4|198864.4|198996.8|198871.8|198983.3|198858.3|20
1729599290000|2024-10-22 12:14:50|198989.2|198864.2|198959|198834|198989.2|198864.2|198953.8|198828.8|22
1729599300000|2024-10-22 12:15:00|198960|198835|198906.7|198781.7|198960|198835|198903.4|198778.4|23
1729599310000|2024-10-22 12:15:10|198905.9|198780.9|198918.6|198793.6|198919.2|198794.2|198902.9|198777.9|20
1729599320000|2024-10-22 12:15:20|198918.5|198793.5|198909.9|198784.9|198922.1|198797.1|198909.1|198784.1|22
1729599330000|2024-10-22 12:15:30|198910.1|198785.1|198883.4|198758.4|198911.4|198786.4|198880.4|198755.4|16
1729599340000|2024-10-22 12:15:40|198883.9|198758.9|198946.3|198821.3|198946.3|198821.3|198878.8|198753.8|23
1729599350000|2024-10-22 12:15:50|198947.7|198822.7|198941|198816|198948.3|198823.3|198939.8|198814.8|12
1729599360000|2024-10-22 12:16:00|198948.2|198823.2|198940.7|198815.7|198948.2|198823.2|198939.9|198814.9|7
1729599370000|2024-10-22 12:16:10|198940.4|198815.4|198985.7|198860.7|198985.7|198860.7|198940.4|198815.4|8
1729599380000|2024-10-22 12:16:20|198985.8|198860.8|199013.8|198888.8|199015|198890|198984.3|198859.3|12
1729599390000|2024-10-22 12:16:30|199019.8|198894.8|199015|198890|199019.8|198894.8|199007.1|198882.1|19
1729599400000|2024-10-22 12:16:40|199014.6|198889.6|199031.1|198981.1|199033.9|198983.9|199014.6|198889.6|24
1729599410000|2024-10-22 12:16:50|199035.7|198985.7|199010.9|198960.9|199044.7|198994.7|199010.9|198960.9|28
1729599420000|2024-10-22 12:17:00|199007.7|198957.7|199042.6|198917.6|199045.9|198958.9|199003.2|198917.6|21
1729599430000|2024-10-22 12:17:10|199043.3|198918.3|199047.6|198922.6|199048.4|198923.4|199041.7|198916.7|19
1729599440000|2024-10-22 12:17:20|199046.9|198921.9|199039.7|198914.7|199047.3|198922.3|199039.7|198914.7|15
1729599450000|2024-10-22 12:17:30|199036.6|198911.6|199074|198949|199074.8|198949.8|199034.3|198909.3|16
1729599460000|2024-10-22 12:17:40|199073.8|198948.8|199104.6|198979.6|199109.2|198984.2|199071.6|198946.6|24
1729599470000|2024-10-22 12:17:50|199098.9|198973.9|199076.2|198951.2|199098.9|198973.9|199076.2|198951.2|22
1729599480000|2024-10-22 12:18:00|199081.6|198956.6|199048|198923|199083.2|198958.2|199041.9|198916.9|26
1729599490000|2024-10-22 12:18:10|199059.1|198934.1|199049.3|198924.3|199067.1|198942.1|199047.2|198922.2|23
1729599500000|2024-10-22 12:18:20|199047.1|198922.1|199041.4|198916.4|199050.4|198925.4|199039.7|198914.7|17
1729599510000|2024-10-22 12:18:30|199042|198917|199005|198880|199043.1|198918.1|199002.6|198877.6|22
1729599520000|2024-10-22 12:18:40|199008.4|198883.4|199009.5|198884.5|199013.8|198888.8|198997|198872|22
1729599530000|2024-10-22 12:18:50|199011.5|198886.5|198998|198873|199011.5|198886.5|198997.7|198872.7|27
1729599540000|2024-10-22 12:19:00|199002.6|198877.6|198994.5|198869.5|199002.8|198877.8|198988.5|198863.5|22
1729599550000|2024-10-22 12:19:10|198992.4|198867.4|198986.1|198861.1|198997.8|198872.8|198982.9|198857.9|29
1729599560000|2024-10-22 12:19:20|198987.2|198862.2|198950.9|198900.9|198987.2|198906.5|198944|198862.2|24
1729599570000|2024-10-22 12:19:30|198945.6|198895.6|198937.7|198887.7|198956.5|198906.5|198937.7|198887.7|30
1729599580000|2024-10-22 12:19:40|198941.9|198891.9|198985.8|198935.8|198985.8|198935.8|198940.9|198890.9|21
1729599590000|2024-10-22 12:19:50|198979.1|198929.1|198854.3|198804.3|198979.1|198929.1|198848.9|198798.9|31
1729599600000|2024-10-22 12:20:00|198842.5|198792.5|198878.6|198753.6|198879.4|198798.9|198833.2|198711.4|31
1729599610000|2024-10-22 12:20:10|198879.1|198754.1|198851.7|198801.7|198914.6|198864.6|198849.2|198754.1|27
1729599620000|2024-10-22 12:20:20|198859.1|198809.1|198858.1|198808.1|198859.4|198809.4|198849.1|198799.1|19
1729599630000|2024-10-22 12:20:30|198858.3|198808.3|198862.4|198812.4|198863.3|198813.3|198858.3|198808.3|6
1729599640000|2024-10-22 12:20:40|198862.7|198812.7|198860.8|198810.8|198862.7|198812.7|198857.1|198807.1|16
1729599650000|2024-10-22 12:20:50|198859.3|198809.3|198896.7|198846.7|198901|198851|198852.8|198802.8|17
1729599660000|2024-10-22 12:21:00|198898.4|198848.4|198935.2|198885.2|198940.9|198890.9|198898.4|198848.4|23
1729599670000|2024-10-22 12:21:10|198935|198885|198944.6|198894.6|198944.6|198894.6|198932.4|198882.4|17
1729599680000|2024-10-22 12:21:20|198945.5|198895.5|198951.8|198901.8|198951.8|198901.8|198920.9|198870.9|22
1729599690000|2024-10-22 12:21:30|198952.2|198902.2|198955.1|198905.1|198957.7|198907.7|198947.2|198897.2|30
1729599700000|2024-10-22 12:21:40|198956.5|198906.5|198957.2|198907.2|198958.7|198908.7|198955.6|198905.6|21
1729599710000|2024-10-22 12:21:50|198956.8|198906.8|198950.7|198900.7|198957.6|198907.6|198947|198897|21
1729599720000|2024-10-22 12:22:00|198951.6|198901.6|198953.6|198903.6|198957.2|198907.2|198951.6|198901.6|22
1729599730000|2024-10-22 12:22:10|198954.1|198904.1|198957.1|198907.1|198958|198908|198950.8|198900.8|26
1729599740000|2024-10-22 12:22:20|198957.8|198907.8|198947.5|198897.5|198957.8|198907.8|198943.9|198893.9|20
1729599750000|2024-10-22 12:22:30|198947.8|198897.8|198924.7|198874.7|198948.8|198898.8|198918.7|198868.7|15
1729599760000|2024-10-22 12:22:40|198925.2|198875.2|198925.8|198875.8|198926.7|198876.7|198924.8|198874.8|11
1729599770000|2024-10-22 12:22:50|198926|198876|198929.5|198879.5|198929.5|198879.5|198926|198876|10
1729599780000|2024-10-22 12:23:00|198954|198904|198953.8|198903.8|198954.3|198904.3|198951.4|198901.4|18
1729599790000|2024-10-22 12:23:10|198955.8|198905.8|199009.5|198959.5|199020.4|198970.4|198955.8|198905.8|22
1729599800000|2024-10-22 12:23:20|199009.2|198959.2|198995.5|198945.5|199009.4|198959.4|198990.8|198940.8|28
1729599810000|2024-10-22 12:23:30|198997.2|198947.2|198994.2|198944.2|198997.4|198947.4|198989.5|198939.5|21
1729599820000|2024-10-22 12:23:40|198995|198945|198998.8|198948.8|198999.2|198949.2|198988.6|198938.6|14
1729599830000|2024-10-22 12:23:50|198999.5|198949.5|198987.1|198937.1|198999.7|198949.7|198987.1|198937.1|19
1729599840000|2024-10-22 12:24:00|198992.1|198942.1|199011.8|198961.8|199011.8|198961.8|198987|198937|23
1729599850000|2024-10-22 12:24:10|199011.5|198961.5|199010.8|198960.8|199012.5|198962.5|199007.1|198957.1|16
1729599860000|2024-10-22 12:24:20|199011.1|198961.1|199012.3|198962.3|199017.1|198967.1|199009.6|198959.6|23
1729599870000|2024-10-22 12:24:30|199013.5|198963.5|199013.3|198963.3|199014.7|198964.7|199011.8|198961.8|16
1729599880000|2024-10-22 12:24:40|199014.4|198964.4|199056.8|199006.8|199065.4|199015.4|199012.9|198962.9|23
1729599890000|2024-10-22 12:24:50|199048.2|198998.2|199057.2|199007.2|199058.1|199008.1|199041.3|198991.3|22
1729599900000|2024-10-22 12:25:00|199050.1|199000.1|199045.3|198995.3|199052.6|199002.6|199043.5|198993.5|17
1729599910000|2024-10-22 12:25:10|199048.7|198998.7|199038.5|198988.5|199051.9|199001.9|199038.5|198988.5|20
1729599920000|2024-10-22 12:25:20|199043.5|198993.5|199070.4|199020.4|199072.3|199022.3|199040.4|198990.4|22
1729599930000|2024-10-22 12:25:30|199070.8|199020.8|199110.7|198985.7|199110.9|199021.4|199053.7|198985.6|24
1729599940000|2024-10-22 12:25:40|199111.5|198986.5|199124.3|198999.3|199127.3|199002.3|199084.4|198959.4|28
1729599950000|2024-10-22 12:25:50|199122.5|198997.5|199138.1|199013.1|199138.1|199013.1|199114.2|198989.2|31
1729599960000|2024-10-22 12:26:00|199147.7|199022.7|199132.1|199082.1|199147.7|199094.4|199086.5|199022.7|25
1729599970000|2024-10-22 12:26:10|199131.7|199081.7|199146.7|199096.7|199149.6|199099.6|199129.8|199079.8|23
1729599980000|2024-10-22 12:26:20|199146|199096|199146.8|199096.8|199149.2|199099.2|199145.6|199095.6|21
1729599990000|2024-10-22 12:26:30|199143.1|199093.1|199130.4|199080.4|199143.5|199093.5|199129.5|199079.5|18
1729600000000|2024-10-22 12:26:40|199130.1|199080.1|199130.5|199080.5|199131.9|199081.9|199126.9|199076.9|19
1729600010000|2024-10-22 12:26:50|199128.5|199078.5|199129.5|199079.5|199131|199081|199126.2|199076.2|13
1729600020000|2024-10-22 12:27:00|199122.6|199072.6|199145.5|199020.5|199155.9|199072.6|199082.6|199013.6|26
1729600030000|2024-10-22 12:27:10|199144|199019|199132.4|199007.4|199144|199019|199131.9|199006.9|18
1729600040000|2024-10-22 12:27:20|199132.8|199007.8|199135.9|199010.9|199138.3|199013.3|199131.4|199006.4|12
1729600050000|2024-10-22 12:27:30|199135.7|199010.7|199135|199010|199135.9|199010.9|199131.6|199006.6|12
1729600060000|2024-10-22 12:27:40|199135.9|199010.9|199157.4|199032.4|199159.8|199034.8|199132|199007|21
1729600070000|2024-10-22 12:27:50|199154.8|199029.8|199148.3|199023.3|199157.4|199032.4|199148.3|199023.3|13
1729600080000|2024-10-22 12:28:00|199151.5|199026.5|199148|199023|199151.5|199026.5|199147.4|199022.4|24
1729600090000|2024-10-22 12:28:10|199149.6|199024.6|199156|199031|199156.2|199031.2|199148.1|199023.1|20
1729600100000|2024-10-22 12:28:20|199155|199030|199190.9|199065.9|199193.4|199068.4|199153.5|199028.5|17
1729600110000|2024-10-22 12:28:30|199191.1|199066.1|199190.5|199065.5|199191.9|199066.9|199190.5|199065.5|12
1729600120000|2024-10-22 12:28:40|199190.8|199065.8|199169.5|199044.5|199196.1|199071.1|199156|199031|21
1729600130000|2024-10-22 12:28:50|199170.8|199045.8|199169.1|199044.1|199172.4|199047.4|199165.4|199040.4|17
1729600140000|2024-10-22 12:29:00|199169.4|199044.4|199151.2|199026.2|199169.4|199044.4|199151.2|199026.2|25
1729600150000|2024-10-22 12:29:10|199122.3|199072.3|199116.8|199066.8|199130.8|199080.8|199114.7|199064.7|20
1729600160000|2024-10-22 12:29:20|199117.4|199067.4|199115.4|199065.4|199120.6|199070.6|199112.1|199062.1|21
1729600170000|2024-10-22 12:29:30|199115.2|199065.2|199140.1|199015.1|199147.3|199068.6|199085.8|199015.1|25
1729600180000|2024-10-22 12:29:40|199140.3|199015.3|199136.1|199011.1|199141|199016|199135.3|199010.3|10
1729600190000|2024-10-22 12:29:50|199135.6|199010.6|199187.7|199062.7|199192.6|199108.4|199135.6|199010.6|17
1729600200000|2024-10-22 12:30:00|199188.4|199063.4|199187.4|199062.4|199190.5|199065.5|199187.4|199062.4|17
1729600210000|2024-10-22 12:30:10|199187.9|199062.9|199192.5|199067.5|199193.5|199068.5|199186.2|199061.2|15
1729600220000|2024-10-22 12:30:20|199191.5|199066.5|199154.8|199104.8|199192.6|199106.8|199154.2|199066.4|19
1729600230000|2024-10-22 12:30:30|199154.3|199104.3|199157.9|199107.9|199158.9|199108.9|199153.2|199103.2|15
1729600240000|2024-10-22 12:30:40|199158|199108|199156|199106|199158|199108|199151.8|199101.8|13
1729600250000|2024-10-22 12:30:50|199155.5|199105.5|199155.3|199105.3|199155.5|199105.5|199154|199104|11
1729600260000|2024-10-22 12:31:00|199154.9|199104.9|199153|199103|199154.9|199104.9|199148.3|199098.3|20
1729600270000|2024-10-22 12:31:10|199151.2|199101.2|199149.6|199099.6|199155.2|199105.2|199148.3|199098.3|18
1729600280000|2024-10-22 12:31:20|199150.1|199100.1|199175.4|199125.4|199184.7|199134.7|199149.6|199099.6|16
1729600290000|2024-10-22 12:31:30|199165.7|199115.7|199150.7|199100.7|199169.6|199119.6|199149.3|199099.3|21
1729600300000|2024-10-22 12:31:40|199152.9|199102.9|199110.9|199060.9|199157|199107|199110.9|199060.9|21
1729600310000|2024-10-22 12:31:50|199112.2|199062.2|199103.6|198978.6|199112.2|199062.2|199061.4|198976.8|25
1729600320000|2024-10-22 12:32:00|199103.7|198978.7|199110.4|198985.4|199113.4|198988.4|199098.3|198973.3|26
1729600330000|2024-10-22 12:32:10|199109.1|198984.1|199114|198989|199114|198989|199109.1|198984.1|12
1729600340000|2024-10-22 12:32:20|199113.9|198988.9|199111.9|198986.9|199117.6|198992.6|199111.2|198986.2|17
1729600350000|2024-10-22 12:32:30|199112.1|198987.1|199136|199011|199144.1|199019.1|199109.9|198984.9|11
1729600360000|2024-10-22 12:32:40|199132.7|199007.7|199146.4|199021.4|199148.4|199023.4|199130.7|199005.7|23
1729600370000|2024-10-22 12:32:50|199145.6|199020.6|199137.2|199012.2|199146.9|199021.9|199134.6|199009.6|26
1729600380000|2024-10-22 12:33:00|199155.1|199030.1|199152.7|199027.7|199157.6|199032.6|199150.8|199025.8|15
1729600390000|2024-10-22 12:33:10|199156.3|199031.3|199152.4|199027.4|199159.1|199034.1|199151.7|199026.7|16
1729600400000|2024-10-22 12:33:20|199152.5|199027.5|199156.3|199031.3|199166.1|199041.1|199152.1|199027.1|25
1729600410000|2024-10-22 12:33:30|199153.5|199028.5|199149.8|199024.8|199155.4|199030.4|199147.2|199022.2|14
1729600420000|2024-10-22 12:33:40|199148.6|199023.6|199149.1|199024.1|199150.5|199025.5|199147.5|199022.5|15
1729600430000|2024-10-22 12:33:50|199149.3|199024.3|199139.3|199014.3|199149.3|199024.3|199138.8|199013.8|21
1729600440000|2024-10-22 12:34:00|199139.5|199014.5|199131.1|199006.1|199140.8|199015.8|199131.1|199006.1|17
1729600450000|2024-10-22 12:34:10|199131.9|199006.9|199137.3|199012.3|199139|199014|199131.4|199006.4|14
1729600460000|2024-10-22 12:34:20|199136.4|199011.4|199148.3|199023.3|199151.9|199026.9|199131|199006|18
1729600470000|2024-10-22 12:34:30|199149|199024|199152.1|199027.1|199153.4|199028.4|199148.1|199023.1|19
1729600480000|2024-10-22 12:34:40|199152.3|199027.3|199151.6|199026.6|199152.3|199027.3|199148.2|199023.2|11
1729600490000|2024-10-22 12:34:50|199151.4|199026.4|199152.3|199027.3|199152.3|199027.3|199151.3|199026.3|11
1729600500000|2024-10-22 12:35:00|199151.5|199026.5|199153.2|199028.2|199155.4|199030.4|199151.5|199026.5|11
1729600510000|2024-10-22 12:35:10|199153.3|199028.3|199151.6|199026.6|199153.7|199028.7|199149.1|199024.1|15
1729600520000|2024-10-22 12:35:20|199153.6|199028.6|199166.3|199041.3|199166.9|199041.9|199150.7|199025.7|15
1729600530000|2024-10-22 12:35:30|199165.9|199040.9|199166.2|199041.2|199167.6|199042.6|199165.9|199040.9|11
1729600540000|2024-10-22 12:35:40|199165.9|199040.9|199163.4|199038.4|199166.1|199041.1|199163.2|199038.2|13
1729600550000|2024-10-22 12:35:50|199164.1|199039.1|199163.4|199038.4|199164.1|199039.1|199163.2|199038.2|5
1729600560000|2024-10-22 12:36:00|199163.6|199038.6|199165.8|199040.8|199166.3|199041.3|199163.6|199038.6|8
1729600570000|2024-10-22 12:36:10|199166|199041|199134.6|199084.6|199203.2|199153.2|199134.6|199041|25
1729600580000|2024-10-22 12:36:20|199135.5|199085.5|199111|199061|199135.5|199085.5|199111|199061|22
1729600590000|2024-10-22 12:36:30|199118.2|199068.2|199111.7|199061.7|199134.4|199084.4|199109.4|199059.4|33
1729600600000|2024-10-22 12:36:40|199111.3|199061.3|199046.8|198996.8|199111.3|199061.3|199044.9|198994.9|28
1729600610000|2024-10-22 12:36:50|199044.8|198994.8|198991.2|198941.2|199044.8|198994.8|198985.7|198935.7|26
1729600620000|2024-10-22 12:37:00|198982.2|198932.2|198987.2|198862.2|198989|198932.2|198949|198861.6|19
1729600630000|2024-10-22 12:37:10|198987|198862|198983.5|198858.5|198998.8|198873.8|198983.5|198858.5|27
1729600640000|2024-10-22 12:37:20|198975|198850|198955.2|198830.2|198975.8|198850.8|198945.2|198820.2|21
1729600650000|2024-10-22 12:37:30|198955|198830|198923.9|198798.9|198955.8|198877|198881.8|198792.2|20
1729600660000|2024-10-22 12:37:40|198923.7|198798.7|198918.8|198793.8|198923.9|198798.9|198917.1|198792.1|12
1729600670000|2024-10-22 12:37:50|198918.6|198793.6|198918.9|198793.9|198919.5|198794.5|198918.5|198793.5|9
1729600680000|2024-10-22 12:38:00|198920.7|198795.7|198910.1|198860.1|198926.8|198860.1|198890.4|198795.7|17
1729600690000|2024-10-22 12:38:10|198910.8|198860.8|198909.4|198859.4|198914.4|198864.4|198905|198855|16
1729600700000|2024-10-22 12:38:20|198909.9|198859.9|198912.8|198862.8|198913.5|198863.5|198903.3|198853.3|18
1729600710000|2024-10-22 12:38:30|198913|198863|198910|198860|198913.8|198863.8|198907|198857|15
1729600720000|2024-10-22 12:38:40|198911.9|198861.9|198906.5|198856.5|198912.4|198862.4|198906.5|198856.5|15
1729600730000|2024-10-22 12:38:50|198906.7|198856.7|198881.9|198756.9|198912|198862|198843.7|198756.9|25
1729600740000|2024-10-22 12:39:00|198883.4|198758.4|198891.8|198766.8|198902.8|198823.5|198870.8|198756.5|24
1729600750000|2024-10-22 12:39:10|198889|198764|198853.9|198803.9|198899|198817.2|198853.7|198759.9|16
1729600760000|2024-10-22 12:39:20|198843.4|198793.4|198854.5|198804.5|198854.5|198804.5|198843.4|198793.4|6
1729600770000|2024-10-22 12:39:30|198855.2|198805.2|198899.6|198849.6|198899.6|198849.6|198844.4|198794.4|8
1729600780000|2024-10-22 12:39:40|198902.9|198852.9|198884.5|198834.5|198949.7|198857.7|198874.1|198801|21
1729600790000|2024-10-22 12:39:50|198881.5|198831.5|198862.2|198812.2|198922.9|198839.2|198860.8|198777|23
1729600800000|2024-10-22 12:40:00|198861.3|198811.3|198909.4|198784.4|198917|198833.8|198835.3|198762.4|31
1729600810000|2024-10-22 12:40:10|198909.1|198784.1|198922.5|198797.5|198924.5|198833.6|198868|198783|23
1729600820000|2024-10-22 12:40:20|198925|198800|198922|198797|198925.5|198800.5|198918.8|198793.8|15
1729600830000|2024-10-22 12:40:30|198921.5|198796.5|198913|198788|198921.5|198796.5|198911|198786|20
1729600840000|2024-10-22 12:40:40|198913.4|198788.4|198909.8|198784.8|198913.4|198788.4|198909.3|198784.3|13
1729600850000|2024-10-22 12:40:50|198910.8|198785.8|198892|198767|198912.5|198787.5|198892|198767|9
1729600860000|2024-10-22 12:41:00|198892.7|198767.7|198904.1|198779.1|198928.5|198803.5|198891|198766|10
1729600870000|2024-10-22 12:41:10|198904.2|198779.2|198911.3|198786.3|198914.4|198789.4|198904.2|198779.2|14
1729600880000|2024-10-22 12:41:20|198911.6|198786.6|198982.5|198857.5|198983.3|198887.4|198911.6|198786.6|27
1729600890000|2024-10-22 12:41:30|198983.2|198858.2|198993.2|198868.2|198995.2|198870.2|198980.1|198855.1|20
1729600900000|2024-10-22 12:41:40|198993|198868|198960.5|198835.5|198993.2|198869.5|198919.5|198835.5|14
1729600910000|2024-10-22 12:41:50|198958.2|198833.2|198957.2|198832.2|198962.6|198837.6|198945.9|198820.9|22
1729600920000|2024-10-22 12:42:00|198956.7|198831.7|198959.2|198834.2|198966.3|198841.3|198956.7|198831.7|15
1729600930000|2024-10-22 12:42:10|198958.6|198833.6|198957.6|198832.6|198959|198834|198957.1|198832.1|12
1729600940000|2024-10-22 12:42:20|198959.3|198834.3|198956.8|198831.8|198961.8|198836.8|198956.8|198831.8|7
1729600950000|2024-10-22 12:42:30|198957.3|198832.3|198967|198842|198972.8|198847.8|198953.4|198828.4|19
1729600960000|2024-10-22 12:42:40|198966.5|198841.5|198966.8|198841.8|198969.8|198844.8|198964.8|198839.8|13
1729600970000|2024-10-22 12:42:50|198966.4|198841.4|198959.2|198834.2|198966.5|198841.5|198955.4|198830.4|18
1729600980000|2024-10-22 12:43:00|198957|198832|198957.7|198832.7|198957.9|198832.9|198956.9|198831.9|12
1729600990000|2024-10-22 12:43:10|198959.2|198834.2|198955.6|198830.6|198959.2|198834.2|198952.2|198827.2|18
1729601000000|2024-10-22 12:43:20|198957|198832|198977.4|198852.4|198985.1|198860.1|198956.9|198831.9|18
1729601010000|2024-10-22 12:43:30|198977.1|198852.1|198976.3|198851.3|198978|198866.8|198916.8|198843.9|12
1729601020000|2024-10-22 12:43:40|198984.2|198859.2|198976.8|198851.8|198984.2|198859.2|198976.8|198851.8|16
1729601030000|2024-10-22 12:43:50|198977.3|198852.3|199021|198896|199030|198905|198977.3|198852.3|19
1729601040000|2024-10-22 12:44:00|199024.1|198899.1|199024.3|198899.3|199029.2|198904.2|198999.2|198874.2|26
1729601050000|2024-10-22 12:44:10|199024.2|198899.2|198988.8|198863.8|199024.2|198899.2|198981.9|198856.9|25
1729601060000|2024-10-22 12:44:20|198988.7|198863.7|198989.5|198864.5|198989.6|198864.6|198986.6|198861.6|14
1729601070000|2024-10-22 12:44:30|198988.7|198863.7|198959.3|198834.3|198988.7|198863.7|198953.5|198828.5|21
1729601080000|2024-10-22 12:44:40|198958.3|198833.3|198954.8|198829.8|198960.5|198835.5|198954.2|198829.2|20
1729601090000|2024-10-22 12:44:50|198952.8|198827.8|198953.6|198828.6|198954.7|198829.7|198949.8|198824.8|15
1729601100000|2024-10-22 12:45:00|198945.6|198820.6|198983.4|198858.4|198993.2|198868.2|198945.6|198820.6|21
1729601110000|2024-10-22 12:45:10|198983.8|198858.8|198987.5|198862.5|198993.3|198868.3|198983.8|198858.8|11
1729601120000|2024-10-22 12:45:20|198986.8|198861.8|198979.8|198854.8|198988|198863|198977.5|198852.5|13
1729601130000|2024-10-22 12:45:30|198979.5|198854.5|198988.9|198863.9|198989.1|198864.1|198979.5|198854.5|12
1729601140000|2024-10-22 12:45:40|198989.2|198864.2|198991.1|198866.1|198991.1|198866.1|198977.3|198852.3|16
1729601150000|2024-10-22 12:45:50|198992.7|198867.7|198988.8|198863.8|198994.8|198869.8|198981.7|198856.7|19
1729601160000|2024-10-22 12:46:00|198981.4|198856.4|198985.7|198860.7|198997.9|198872.9|198981.4|198856.4|13
1729601170000|2024-10-22 12:46:10|198960.9|198910.9|198988.8|198863.8|198994.7|198910.9|198938.7|198863.8|11
1729601180000|2024-10-22 12:46:20|198975.8|198850.8|198942.7|198892.7|198992|198892.7|198942.7|198850.8|11
1729601190000|2024-10-22 12:46:30|198976.5|198926.5|198922.7|198872.7|198976.5|198926.5|198921.3|198871.3|14
1729601200000|2024-10-22 12:46:40|198924.3|198874.3|198815.3|198765.3|198926.9|198876.9|198815.3|198746.5|19
1729601210000|2024-10-22 12:46:50|198816.3|198766.3|198919.2|198869.2|198945.4|198869.2|198816.3|198727.4|24
1729601220000|2024-10-22 12:47:00|198919.5|198869.5|198956.8|198831.8|198966|198869.5|198892.6|198818.9|16
1729601230000|2024-10-22 12:47:10|198956.7|198831.7|198960.6|198835.6|198960.6|198835.6|198954.8|198829.8|11
1729601240000|2024-10-22 12:47:20|198960.3|198835.3|198948.2|198823.2|198965|198848.3|198896.3|198820|17
1729601250000|2024-10-22 12:47:30|198945.3|198820.3|198910.7|198785.7|198945.3|198820.3|198906.3|198781.3|10
1729601260000|2024-10-22 12:47:40|198913.5|198788.5|198898.5|198773.5|198913.5|198788.5|198888|198763|15
1729601270000|2024-10-22 12:47:50|198898.9|198773.9|198913.3|198788.3|198923.7|198798.7|198894.6|198769.6|16
1729601280000|2024-10-22 12:48:00|198912.5|198787.5|198915.5|198790.5|198916.9|198791.9|198912|198787|15
1729601290000|2024-10-22 12:48:10|198916|198791|198915.5|198790.5|198919.9|198794.9|198905.9|198780.9|18
1729601300000|2024-10-22 12:48:20|198916.3|198791.3|198921.6|198796.6|198921.6|198796.6|198881.8|198756.8|23
1729601310000|2024-10-22 12:48:30|198916.7|198791.7|198875.3|198825.3|198920.5|198825.3|198875.3|198779.5|22
1729601320000|2024-10-22 12:48:40|198912.7|198787.7|198900.5|198775.5|198921|198796|198877|198752|22
1729601330000|2024-10-22 12:48:50|198900.4|198775.4|198850.3|198800.3|198915|198825.5|198850.3|198772.3|18
1729601340000|2024-10-22 12:49:00|198846.4|198796.4|198870.1|198745.1|198872.2|198796.4|198820|198728.3|30
1729601350000|2024-10-22 12:49:10|198869.2|198744.2|198843.5|198718.5|198870.1|198787.8|198801.5|198718.5|21
1729601360000|2024-10-22 12:49:20|198843.7|198718.7|198845.8|198720.8|198854.3|198729.3|198841.2|198716.2|14
1729601370000|2024-10-22 12:49:30|198845|198720|198753.8|198628.8|198859.1|198734.1|198753.8|198628.8|24
1729601380000|2024-10-22 12:49:40|198753.2|198628.2|198756.5|198631.5|198769.6|198644.6|198746|198621|28
1729601390000|2024-10-22 12:49:50|198681.3|198631.3|198718|198593|198718.4|198638.3|198640.8|198565|29
1729601400000|2024-10-22 12:50:00|198718.6|198593.6|198687|198637|198720.2|198650.3|198666.2|198580.2|28
1729601410000|2024-10-22 12:50:10|198712.1|198587.1|198681.1|198556.1|198712.1|198593.8|198623.7|198519.8|27
1729601420000|2024-10-22 12:50:20|198682.3|198557.3|198676.2|198551.2|198687.7|198583.6|198633.6|198551.2|20
1729601430000|2024-10-22 12:50:30|198678.1|198553.1|198624.1|198574.1|198678.1|198578.7|198623.3|198546|23
1729601440000|2024-10-22 12:50:40|198623.9|198573.9|198714.5|198589.5|198716.8|198642.8|198623.7|198563.3|26
1729601450000|2024-10-22 12:50:50|198714.2|198589.2|198723.2|198598.2|198723.5|198598.5|198714.2|198589.2|17
1729601460000|2024-10-22 12:51:00|198722.2|198597.2|198755.2|198630.2|198786.6|198661.6|198722.2|198597.2|30
1729601470000|2024-10-22 12:51:10|198751.2|198626.2|198757.8|198632.8|198758|198633|198749|198624|16
1729601480000|2024-10-22 12:51:20|198757.3|198632.3|198757.2|198632.2|198765.6|198640.6|198756.6|198631.6|22
1729601490000|2024-10-22 12:51:30|198757.4|198632.4|198761.9|198636.9|198766.6|198641.6|198747.8|198622.8|24
1729601500000|2024-10-22 12:51:40|198764.4|198639.4|198799.2|198749.2|198799.8|198749.8|198760.3|198635.3|25
1729601510000|2024-10-22 12:51:50|198802.3|198752.3|198822.8|198772.8|198831.9|198781.9|198801.6|198751.6|28
1729601520000|2024-10-22 12:52:00|198817.4|198767.4|198833.4|198783.4|198838.4|198788.4|198817.4|198767.4|22
1729601530000|2024-10-22 12:52:10|198833.2|198783.2|198823.1|198773.1|198833.2|198783.2|198822.9|198772.9|22
1729601540000|2024-10-22 12:52:20|198823.2|198773.2|198759|198709|198823.2|198773.2|198758.3|198708.3|18
1729601550000|2024-10-22 12:52:30|198764.1|198714.1|198763|198713|198768.2|198718.2|198757.3|198707.3|19
1729601560000|2024-10-22 12:52:40|198763.5|198713.5|198749|198699|198763.5|198713.5|198748.3|198698.3|18
1729601570000|2024-10-22 12:52:50|198749.4|198699.4|198747.7|198697.7|198750|198700|198746.7|198696.7|15
1729601580000|2024-10-22 12:53:00|198751.3|198701.3|198754.9|198704.9|198757.1|198707.1|198748.8|198698.8|20
1729601590000|2024-10-22 12:53:10|198754.4|198704.4|198808.9|198758.9|198808.9|198758.9|198752.4|198702.4|11
1729601600000|2024-10-22 12:53:20|198809|198759|198850.1|198800.1|198850.1|198800.1|198803.1|198753.1|30
1729601610000|2024-10-22 12:53:30|198852.3|198802.3|198857.3|198807.3|198859.8|198809.8|198852.3|198802.3|9
1729601620000|2024-10-22 12:53:40|198857|198807|198803.7|198753.7|198857|198807|198800.5|198750.5|21
1729601630000|2024-10-22 12:53:50|198804|198754|198825.3|198775.3|198827.6|198777.6|198800.7|198750.7|18
1729601640000|2024-10-22 12:54:00|198817.5|198767.5|198838.9|198788.9|198839.9|198789.9|198817.5|198767.5|23
1729601650000|2024-10-22 12:54:10|198836.8|198786.8|198836.6|198786.6|198837.7|198787.7|198832.3|198782.3|15
1729601660000|2024-10-22 12:54:20|198836.2|198786.2|198835.4|198785.4|198838.5|198788.5|198834.3|198784.3|15
1729601670000|2024-10-22 12:54:30|198837|198787|198837.6|198787.6|198839.3|198789.3|198835.5|198785.5|14
1729601680000|2024-10-22 12:54:40|198837.5|198787.5|198834.6|198784.6|198837.5|198787.5|198834.5|198784.5|11
1729601690000|2024-10-22 12:54:50|198833.3|198783.3|198847.5|198797.5|198858.7|198808.7|198830.4|198780.4|30
1729601700000|2024-10-22 12:55:00|198845.2|198795.2|198867.4|198742.4|198867.4|198797|198815.5|198742.4|19
1729601710000|2024-10-22 12:55:10|198867.2|198742.2|198870.4|198745.4|198881.2|198756.2|198863.4|198738.4|27
1729601720000|2024-10-22 12:55:20|198875.7|198750.7|198872.4|198747.4|198876.7|198751.7|198870.8|198745.8|17
1729601730000|2024-10-22 12:55:30|198871.6|198746.6|198865.5|198740.5|198871.6|198746.6|198854.1|198729.1|14
1729601740000|2024-10-22 12:55:40|198864.7|198739.7|198876.9|198751.9|198881.7|198756.7|198864|198739|19
1729601750000|2024-10-22 12:55:50|198876.2|198751.2|198877.6|198752.6|198877.6|198752.6|198874|198749|15
1729601760000|2024-10-22 12:56:00|198876.9|198751.9|198802.8|198677.8|198877.4|198752.4|198802.8|198677.8|18
1729601770000|2024-10-22 12:56:10|198802.7|198677.7|198764.4|198639.4|198802.7|198677.7|198764.4|198639.4|20
1729601780000|2024-10-22 12:56:20|198765.4|198640.4|198761|198636|198765.4|198640.4|198758.7|198633.7|16
1729601790000|2024-10-22 12:56:30|198759.4|198634.4|198760.5|198635.5|198761.6|198636.6|198758.7|198633.7|11
1729601800000|2024-10-22 12:56:40|198760.1|198635.1|198757.2|198632.2|198763.9|198638.9|198757.2|198632.2|9
1729601810000|2024-10-22 12:56:50|198745.2|198620.2|198713.5|198588.5|198745.2|198620.2|198713.5|198588.5|26
1729601820000|2024-10-22 12:57:00|198714.2|198589.2|198696.9|198571.9|198717.1|198592.1|198689.1|198564.1|22
1729601830000|2024-10-22 12:57:10|198697.7|198572.7|198686.1|198561.1|198701.6|198576.6|198686.1|198561.1|14
1729601840000|2024-10-22 12:57:20|198684.6|198559.6|198713.3|198588.3|198716.1|198591.1|198684.6|198559.6|21
1729601850000|2024-10-22 12:57:30|198710.7|198585.7|198698.3|198573.3|198711.2|198586.2|198697.8|198572.8|12
1729601860000|2024-10-22 12:57:40|198696.5|198571.5|198683.6|198558.6|198699.8|198574.8|198680.8|198555.8|13
1729601870000|2024-10-22 12:57:50|198683.7|198558.7|198715|198590|198717.3|198592.3|198682.9|198557.9|13
1729601880000|2024-10-22 12:58:00|198715.1|198590.1|198713.7|198588.7|198715.8|198590.8|198712.3|198587.3|14
1729601890000|2024-10-22 12:58:10|198713.9|198588.9|198768.6|198643.6|198768.6|198643.6|198713.5|198588.5|19
1729601900000|2024-10-22 12:58:20|198770|198645|198761.7|198636.7|198770.7|198645.7|198761|198636|24
1729601910000|2024-10-22 12:58:30|198761.8|198636.8|198755.4|198630.4|198763.9|198638.9|198753.7|198628.7|22
1729601920000|2024-10-22 12:58:40|198755.7|198630.7|198731.1|198606.1|198755.7|198630.7|198725.3|198600.3|21
1729601930000|2024-10-22 12:58:50|198731.2|198606.2|198731.7|198606.7|198736|198611|198727.5|198602.5|22
1729601940000|2024-10-22 12:59:00|198727.4|198602.4|198723.7|198598.7|198729.8|198604.8|198721.1|198596.1|19
1729601950000|2024-10-22 12:59:10|198723.4|198598.4|198722.6|198597.6|198724.9|198599.9|198722.6|198597.6|7
1729601960000|2024-10-22 12:59:20|198722.1|198597.1|198732.1|198607.1|198732.1|198607.1|198722.1|198597.1|8
1729601970000|2024-10-22 12:59:30|198731.9|198606.9|198725.6|198600.6|198731.9|198606.9|198725.6|198600.6|6
1729601980000|2024-10-22 12:59:40|198725.3|198600.3|198725.3|198600.3|198727.1|198602.1|198724.3|198599.3|29
1729601990000|2024-10-22 12:59:50|198725.7|198600.7|198726.3|198601.3|198729.2|198604.2|198722.3|198597.3|15
1729602000000|2024-10-22 13:00:00|198725.3|198600.3|198719.1|198594.1|198725.3|198600.3|198719.1|198594.1|22
1729602010000|2024-10-22 13:00:10|198721.4|198596.4|198719.4|198594.4|198723.3|198598.3|198719|198594|23
1729602020000|2024-10-22 13:00:20|198719.7|198594.7|198718.3|198593.3|198720.2|198595.2|198718.3|198593.3|20
1729602030000|2024-10-22 13:00:30|198718.9|198593.9|198753.3|198628.3|198759|198634|198717.5|198592.5|15
1729602040000|2024-10-22 13:00:40|198751.5|198626.5|198752.7|198627.7|198753.8|198628.8|198751|198626|15
1729602050000|2024-10-22 13:00:50|198753|198628|198803.8|198678.8|198804.6|198679.6|198752.5|198627.5|20
1729602060000|2024-10-22 13:01:00|198803.6|198678.6|198800.7|198675.7|198803.6|198678.6|198795.8|198670.8|18
1729602070000|2024-10-22 13:01:10|198801.2|198676.2|198832.1|198707.1|198833.2|198708.2|198798.2|198673.2|12
1729602080000|2024-10-22 13:01:20|198836.1|198711.1|198840.9|198715.9|198841.4|198716.4|198836.1|198711.1|16
1729602090000|2024-10-22 13:01:30|198846.9|198721.9|198842.8|198717.8|198851|198726|198834.4|198709.4|16
1729602100000|2024-10-22 13:01:40|198842.5|198717.5|198840|198715|198842.6|198717.6|198836.1|198711.1|20
1729602110000|2024-10-22 13:01:50|198838.2|198713.2|198839.1|198714.1|198839.1|198714.1|198833.6|198708.6|13
1729602120000|2024-10-22 13:02:00|198838.4|198713.4|198800.7|198750.7|198838.4|198750.7|198799.7|198708.4|14
1729602130000|2024-10-22 13:02:10|198800.9|198750.9|198835.4|198785.4|198846.5|198796.5|198800.5|198750.5|25
1729602140000|2024-10-22 13:02:20|198831|198781|198726.6|198676.6|198831|198781|198726.6|198676.6|30
1729602150000|2024-10-22 13:02:30|198723.3|198673.3|198759.4|198634.4|198760.2|198673.3|198710|198630.1|22
1729602160000|2024-10-22 13:02:40|198757.5|198632.5|198757.7|198632.7|198758.3|198633.3|198757.1|198632.1|13
1729602170000|2024-10-22 13:02:50|198757.8|198632.8|198758.1|198633.1|198760.1|198661|198710.8|198632.7|10
1729602180000|2024-10-22 13:03:00|198757.7|198632.7|198755.4|198630.4|198757.7|198632.7|198749|198624|11
1729602190000|2024-10-22 13:03:10|198751.2|198626.2|198707.8|198582.8|198751.2|198626.2|198698|198573|31
1729602200000|2024-10-22 13:03:20|198711.9|198586.9|198717.9|198592.9|198717.9|198592.9|198710.3|198585.3|21
1729602210000|2024-10-22 13:03:30|198718.3|198593.3|198757.9|198632.9|198761.3|198636.3|198718.3|198593.3|22
1729602220000|2024-10-22 13:03:40|198757.8|198632.8|198709.7|198659.7|198760.9|198659.7|198707.5|198630.9|19
1729602230000|2024-10-22 13:03:50|198758.8|198633.8|198763.5|198638.5|198764.8|198663.8|198707.4|198633.8|11
1729602240000|2024-10-22 13:04:00|198706.9|198656.9|198752.3|198627.3|198757.7|198656.9|198706.1|198619.1|16
1729602250000|2024-10-22 13:04:10|198753.9|198628.9|198756.5|198631.5|198780.7|198655.7|198750.1|198625.1|21
1729602260000|2024-10-22 13:04:20|198714.2|198589.2|198719.9|198594.9|198727.1|198602.1|198710.5|198585.5|19
1729602270000|2024-10-22 13:04:30|198719.6|198594.6|198723|198598|198758.3|198633.3|198716.4|198591.4|17
1729602280000|2024-10-22 13:04:40|198719.6|198594.6|198697.4|198647.4|198722.4|198647.4|198678.5|198594.6|17
1729602290000|2024-10-22 13:04:50|198695.7|198645.7|198682.7|198632.7|198695.7|198645.7|198682|198632|16
1729602300000|2024-10-22 13:05:00|198682.2|198632.2|198685.8|198635.8|198686.8|198636.8|198658.3|198608.3|20
1729602310000|2024-10-22 13:05:10|198686.5|198636.5|198682.7|198632.7|198686.5|198636.5|198675.1|198625.1|21
1729602320000|2024-10-22 13:05:20|198680.3|198630.3|198723.9|198598.9|198723.9|198649.5|198679.7|198596.9|17
1729602330000|2024-10-22 13:05:30|198722.4|198597.4|198725.4|198600.4|198735|198610|198719.3|198594.3|17
1729602340000|2024-10-22 13:05:40|198725.1|198600.1|198720.9|198595.9|198726.4|198601.4|198720.8|198595.8|10
1729602350000|2024-10-22 13:05:50|198721.6|198596.6|198721.5|198596.5|198727.2|198602.2|198716.1|198591.1|15
1729602360000|2024-10-22 13:06:00|198718.7|198593.7|198716.5|198591.5|198722.5|198597.5|198716.5|198591.5|15
1729602370000|2024-10-22 13:06:10|198716.8|198591.8|198724.5|198599.5|198724.7|198599.7|198716|198591|11
1729602380000|2024-10-22 13:06:20|198724.7|198599.7|198716.7|198591.7|198724.7|198599.7|198716.7|198591.7|13
1729602390000|2024-10-22 13:06:30|198715.7|198590.7|198720.8|198595.8|198726.6|198601.6|198715.7|198590.7|16
1729602400000|2024-10-22 13:06:40|198722.6|198597.6|198716.4|198591.4|198722.6|198597.6|198716.4|198591.4|15
1729602410000|2024-10-22 13:06:50|198717|198592|198654|198604|198717|198620.2|198653.7|198584.2|18
1729602420000|2024-10-22 13:07:00|198655.9|198605.9|198612.2|198562.2|198655.9|198605.9|198610.9|198560.9|22
1729602430000|2024-10-22 13:07:10|198612.1|198562.1|198599.1|198474.1|198612.1|198562.1|198562.3|198469.3|23
1729602440000|2024-10-22 13:07:20|198599.2|198474.2|198605.2|198480.2|198610.6|198485.6|198599.1|198474.1|26
1729602450000|2024-10-22 13:07:30|198600|198475|198640.1|198515.1|198644.1|198519.1|198600|198475|20
1729602460000|2024-10-22 13:07:40|198640.3|198515.3|198642.6|198517.6|198643.1|198518.1|198638.1|198513.1|11
1729602470000|2024-10-22 13:07:50|198642.1|198517.1|198632.2|198507.2|198651.2|198526.2|198632.2|198507.2|17
1729602480000|2024-10-22 13:08:00|198635.8|198510.8|198642|198517|198642|198517|198635.6|198510.6|12
1729602490000|2024-10-22 13:08:10|198640.1|198515.1|198629.4|198504.4|198640.3|198515.3|198623|198498|19
1729602500000|2024-10-22 13:08:20|198627.9|198502.9|198631.1|198506.1|198635.9|198510.9|198624.2|198499.2|12
1729602510000|2024-10-22 13:08:30|198630.7|198505.7|198640.7|198515.7|198641.9|198516.9|198630.7|198505.7|17
1729602520000|2024-10-22 13:08:40|198638.7|198513.7|198628.6|198578.6|198649.4|198587.3|198628.6|198512.2|22
1729602530000|2024-10-22 13:08:50|198627|198577|198631.8|198581.8|198641.8|198591.8|198623.9|198573.9|20
1729602540000|2024-10-22 13:09:00|198629.9|198579.9|198628.9|198578.9|198631.4|198581.4|198626.7|198576.7|18
1729602550000|2024-10-22 13:09:10|198629.3|198579.3|198630.3|198580.3|198631.9|198581.9|198627.6|198577.6|25
1729602560000|2024-10-22 13:09:20|198629.5|198579.5|198625.9|198575.9|198630|198580|198625.9|198575.9|10
1729602570000|2024-10-22 13:09:30|198625.4|198575.4|198623.5|198573.5|198625.6|198575.6|198622.7|198572.7|10
1729602580000|2024-10-22 13:09:40|198625.3|198575.3|198648.1|198598.1|198650|198600|198625.3|198575.3|21
1729602590000|2024-10-22 13:09:50|198672.8|198622.8|198669.4|198619.4|198691.1|198641.1|198664.8|198614.8|27
1729602600000|2024-10-22 13:10:00|198666.8|198616.8|198637.2|198587.2|198667.1|198617.1|198637.2|198587.2|23
1729602610000|2024-10-22 13:10:10|198637|198587|198632.4|198582.4|198637|198587|198630.4|198580.4|21
1729602620000|2024-10-22 13:10:20|198633.3|198583.3|198551.8|198501.8|198633.3|198583.3|198551.5|198501.5|21
1729602630000|2024-10-22 13:10:30|198552.7|198502.7|198566.7|198516.7|198566.7|198516.7|198531.4|198481.4|22
1729602640000|2024-10-22 13:10:40|198566|198516|198553.5|198503.5|198567.8|198517.8|198553.5|198503.5|25
1729602650000|2024-10-22 13:10:50|198553|198503|198545|198495|198553.9|198503.9|198541.1|198491.1|21
1729602660000|2024-10-22 13:11:00|198543.2|198493.2|198616|198491|198616|198524.5|198533|198483|21
1729602670000|2024-10-22 13:11:10|198617.1|198492.1|198599|198474|198618.3|198493.3|198598.5|198473.5|21
1729602680000|2024-10-22 13:11:20|198598.8|198473.8|198598.9|198473.9|198605.8|198480.8|198598.4|198473.4|19
1729602690000|2024-10-22 13:11:30|198599.3|198474.3|198599.5|198474.5|198600|198475|198597.6|198472.6|12
1729602700000|2024-10-22 13:11:40|198599.7|198474.7|198599.5|198474.5|198602.4|198477.4|198598.6|198473.6|7
1729602710000|2024-10-22 13:11:50|198599.6|198474.6|198597.9|198472.9|198603|198478|198597.3|198472.3|15
1729602720000|2024-10-22 13:12:00|198595.7|198470.7|198593.1|198543.1|198595.7|198544.7|198591.7|198467.5|20
1729602730000|2024-10-22 13:12:10|198592.5|198542.5|198591.7|198541.7|198593.4|198543.4|198591.7|198541.7|11
1729602740000|2024-10-22 13:12:20|198591.9|198541.9|198593.7|198543.7|198594.2|198544.2|198589.5|198539.5|15
1729602750000|2024-10-22 13:12:30|198593.9|198543.9|198590.8|198540.8|198594.2|198544.2|198590.8|198540.8|11
1729602760000|2024-10-22 13:12:40|198590.7|198540.7|198589.4|198539.4|198592.2|198542.2|198586.3|198536.3|10
1729602770000|2024-10-22 13:12:50|198589.1|198539.1|198589.3|198539.3|198589.4|198539.4|198589.1|198539.1|3
1729602780000|2024-10-22 13:13:00|198588.9|198538.9|198507.2|198457.2|198588.9|198538.9|198503.8|198453.8|25
1729602790000|2024-10-22 13:13:10|198505.2|198455.2|198388.3|198338.3|198507.2|198457.2|198388.3|198338.3|30
1729602800000|2024-10-22 13:13:20|198385.8|198335.8|198332.7|198282.7|198404.1|198354.1|198332.7|198282.7|30
1729602810000|2024-10-22 13:13:30|198334.2|198284.2|198356.1|198231.1|198375.8|198288|198333.5|198223.9|30
1729602820000|2024-10-22 13:13:40|198347.4|198222.4|198390.9|198265.9|198399.6|198312.2|198347.1|198222.1|27
1729602830000|2024-10-22 13:13:50|198390.3|198265.3|198388.1|198263.1|198405.6|198327.4|198363|198263.1|21
1729602840000|2024-10-22 13:14:00|198390|198265|198389.9|198264.9|198390|198265|198387.8|198262.8|11
1729602850000|2024-10-22 13:14:10|198394.9|198269.9|198395.2|198270.2|198395.2|198270.2|198391.5|198266.5|11
1729602860000|2024-10-22 13:14:20|198397.1|198272.1|198501.4|198376.4|198501.4|198376.4|198397.1|198272.1|23
1729602870000|2024-10-22 13:14:30|198503.7|198378.7|198471.1|198346.1|198511.5|198386.5|198470.5|198345.5|24
1729602880000|2024-10-22 13:14:40|198471.5|198346.5|198462.8|198337.8|198480.4|198355.4|198456.4|198331.4|16
1729602890000|2024-10-22 13:14:50|198463.6|198338.6|198344|198294|198464.7|198339.7|198344|198294|23
1729602900000|2024-10-22 13:15:00|198340.2|198290.2|198264.3|198139.3|198356.5|198290.2|198225.1|198139.3|34
1729602910000|2024-10-22 13:15:10|198263.8|198138.8|198221.1|198096.1|198269.7|198144.7|198218.4|198093.4|24
1729602920000|2024-10-22 13:15:20|198220.7|198095.7|198220.9|198095.9|198230.9|198105.9|198220.7|198095.7|24
1729602930000|2024-10-22 13:15:30|198178|198053|198082.1|198032.1|198197.6|198091.3|198079.4|198023.4|32
1729602940000|2024-10-22 13:15:40|198080.4|198030.4|198134.3|198009.3|198139.5|198061.2|198070.8|197964.5|34
1729602950000|2024-10-22 13:15:50|198120.7|197995.7|198045.9|197995.9|198120.7|198050.8|198037.7|197987.7|23
1729602960000|2024-10-22 13:16:00|198053.3|198003.3|198111.5|197986.5|198111.5|198003.3|198031.6|197946.1|23
1729602970000|2024-10-22 13:16:10|198110.4|197985.4|198078.9|198028.9|198110.4|198059.6|198078.9|197985.4|24
1729602980000|2024-10-22 13:16:20|198079.4|198029.4|198186.3|198136.3|198188|198138|198079.4|198029.4|32
1729602990000|2024-10-22 13:16:30|198189.3|198139.3|198158.4|198108.4|198204.9|198154.9|198155.7|198105.7|28
1729603000000|2024-10-22 13:16:40|198158.7|198108.7|198219.1|198094.1|198225.4|198108.7|198158.4|198068.8|25
1729603010000|2024-10-22 13:16:50|198219.3|198094.3|198247.9|198122.9|198263.8|198138.8|198217.4|198092.4|21
1729603020000|2024-10-22 13:17:00|198248.6|198123.6|198235.9|198110.9|198249.6|198146|198188.6|198063.6|27
1729603030000|2024-10-22 13:17:10|198237.1|198112.1|198229.4|198104.4|198238.2|198113.2|198227.3|198102.3|31
1729603040000|2024-10-22 13:17:20|198229.9|198104.9|198144.6|198019.6|198229.9|198104.9|198141.3|198016.3|30
1729603050000|2024-10-22 13:17:30|198145.1|198020.1|198103.2|197978.2|198145.1|198020.1|198103.2|197978.2|25
1729603060000|2024-10-22 13:17:40|198104.6|197979.6|198106.6|197981.6|198113.6|197988.6|198104|197979|24
1729603070000|2024-10-22 13:17:50|198106.7|197981.7|198100.6|197975.6|198107.6|197982.6|198097.4|197972.4|22
1729603080000|2024-10-22 13:18:00|198094.9|197969.9|198083.4|197958.4|198100.7|197975.7|198082.9|197957.9|15
1729603090000|2024-10-22 13:18:10|198083.7|197958.7|198099.5|197974.5|198105.2|197980.2|198080.9|197955.9|14
1729603100000|2024-10-22 13:18:20|198109.2|197984.2|197987.9|197862.9|198109.2|197984.2|197983.8|197858.8|28
1729603110000|2024-10-22 13:18:30|197988|197863|197992.3|197867.3|197992.3|197867.3|197985.3|197860.3|12
1729603120000|2024-10-22 13:18:40|197994.3|197869.3|198010.3|197885.3|198111.4|197986.4|197994.3|197869.3|32
1729603130000|2024-10-22 13:18:50|198025.5|197900.5|198012.1|197887.1|198025.5|197900.5|198005.4|197880.4|23
1729603140000|2024-10-22 13:19:00|198012.8|197887.8|198015.5|197890.5|198015.5|197890.5|197951.5|197826.5|25
1729603150000|2024-10-22 13:19:10|198015.4|197890.4|198030|197905|198033.7|197908.7|198015.4|197890.4|15
1729603160000|2024-10-22 13:19:20|198030.2|197905.2|198036.9|197911.9|198040.4|197915.4|198024.3|197899.3|19
1729603170000|2024-10-22 13:19:30|198035.2|197910.2|198038|197913|198038|197913|198025.9|197900.9|19
1729603180000|2024-10-22 13:19:40|198033.2|197908.2|197989.5|197864.5|198033.2|197908.2|197989.5|197864.5|12
1729603190000|2024-10-22 13:19:50|197993.9|197868.9|198075.2|197950.2|198075.8|197990|197993.2|197868.2|27
1729603200000|2024-10-22 13:20:00|198074.7|197949.7|198034|197909|198108.7|198030.1|198033.5|197908.5|28
1729603210000|2024-10-22 13:20:10|198035|197910|198039.1|197914.1|198039.9|197914.9|198031|197906|19
1729603220000|2024-10-22 13:20:20|198039.7|197914.7|198075|197950|198077.6|197952.6|198039.7|197914.7|16
1729603230000|2024-10-22 13:20:30|198074.4|197949.4|198114.3|197989.3|198114.3|197989.3|198070.1|197945.1|21
1729603240000|2024-10-22 13:20:40|198116.4|197991.4|198110.5|197985.5|198122.9|197997.9|198105.9|197980.9|24
1729603250000|2024-10-22 13:20:50|198110.7|197985.7|198089.6|197964.6|198111|197986|198078.2|197953.2|16
1729603260000|2024-10-22 13:21:00|198088.8|197963.8|198086.9|197961.9|198113.2|197988.2|198075.8|197950.8|16
1729603270000|2024-10-22 13:21:10|198086.7|197961.7|198117.7|197992.7|198117.7|197992.7|198086.3|197961.3|13
1729603280000|2024-10-22 13:21:20|198117.5|197992.5|198165.7|198040.7|198166.9|198041.9|198117|197992|26
1729603290000|2024-10-22 13:21:30|198164.4|198039.4|198161.3|198036.3|198164.6|198039.6|198155.9|198030.9|18
1729603300000|2024-10-22 13:21:40|198160.2|198035.2|198153.5|198028.5|198164.1|198039.1|198153.5|198028.5|21
1729603310000|2024-10-22 13:21:50|198154.2|198029.2|198156.9|198031.9|198160.2|198035.2|198144|198019|19
1729603320000|2024-10-22 13:22:00|198155.2|198030.2|198086.9|198036.9|198168.3|198043.3|198086.9|198018.9|26
1729603330000|2024-10-22 13:22:10|198087.7|198037.7|198143.5|198018.5|198147.9|198058.3|198085.6|198014.5|20
1729603340000|2024-10-22 13:22:20|198144.7|198019.7|198213.2|198088.2|198213.2|198088.2|198139.8|198014.8|15
1729603350000|2024-10-22 13:22:30|198204.7|198079.7|198198.6|198073.6|198217|198092|198198.5|198073.5|31
1729603360000|2024-10-22 13:22:40|198198.1|198073.1|198194.1|198069.1|198201.5|198076.5|198192.2|198067.2|19
1729603370000|2024-10-22 13:22:50|198195.1|198070.1|198186|198061|198204.4|198079.4|198175.5|198050.5|15
1729603380000|2024-10-22 13:23:00|198184.1|198059.1|198168.8|198043.8|198187.4|198062.4|198167.7|198042.7|31
1729603390000|2024-10-22 13:23:10|198171|198046|198149.5|198024.5|198171|198068.7|198099.1|197974.1|27
1729603400000|2024-10-22 13:23:20|198079|198029|198118.9|197993.9|198127.6|198029|198071.2|197991.1|24
1729603410000|2024-10-22 13:23:30|198117.1|197992.1|198114.4|197989.4|198119.7|197994.7|198111.8|197986.8|24
1729603420000|2024-10-22 13:23:40|198113.3|197988.3|198120.2|197995.2|198124.8|197999.8|198110.5|197985.5|21
1729603430000|2024-10-22 13:23:50|198111.7|197986.7|198100.3|197975.3|198111.7|198001.5|198051.5|197975.3|15
1729603440000|2024-10-22 13:24:00|198100.2|197975.2|198056.5|197931.5|198100.2|197986.1|198008|197931.5|21
1729603450000|2024-10-22 13:24:10|198056.3|197931.3|198083.5|197958.5|198087.8|197962.8|198056.3|197931.3|21
1729603460000|2024-10-22 13:24:20|198086.5|197961.5|197970.2|197845.2|198087.6|197962.6|197964.9|197839.9|34
1729603470000|2024-10-22 13:24:30|197967.8|197842.8|198143|198093|198143|198093|197950.6|197825.6|34
1729603480000|2024-10-22 13:24:40|198184.2|198059.2|198199.1|198074.1|198199.1|198074.1|198166.7|198041.7|29
1729603490000|2024-10-22 13:24:50|198197.1|198072.1|198171.2|198046.2|198197.1|198072.1|198169.8|198044.8|15
1729603500000|2024-10-22 13:25:00|198179.5|198054.5|198192.1|198067.1|198200.1|198075.1|198170.8|198045.8|31
1729603510000|2024-10-22 13:25:10|198188.3|198063.3|198106.7|197981.7|198188.8|198063.8|198104.1|197979.1|28
1729603520000|2024-10-22 13:25:20|198109.5|197984.5|198110.8|197985.8|198112|197987|198104.2|197979.2|14
1729603530000|2024-10-22 13:25:30|198110.9|197985.9|198124.6|197999.6|198131|198006|198110.9|197985.9|15
1729603540000|2024-10-22 13:25:40|198125.6|198000.6|198204.4|198079.4|198208.2|198083.2|198125.6|198000.6|26
1729603550000|2024-10-22 13:25:50|198197.6|198072.6|198200.3|198075.3|198200.7|198075.7|198184.2|198059.2|17
1729603560000|2024-10-22 13:26:00|198197.6|198072.6|198190.8|198065.8|198201.4|198076.4|198188.3|198063.3|22
1729603570000|2024-10-22 13:26:10|198188.7|198063.7|198154.4|198029.4|198188.7|198063.7|198144.5|198019.5|23
1729603580000|2024-10-22 13:26:20|198154.8|198029.8|198127.5|198002.5|198155.6|198030.6|198122.5|197997.5|17
1729603590000|2024-10-22 13:26:30|198127.3|198002.3|198224.3|198099.3|198227.2|198102.2|198120.7|197995.7|24
1729603600000|2024-10-22 13:26:40|198220.5|198095.5|198243.3|198118.3|198257|198132|198208.1|198083.1|30
1729603610000|2024-10-22 13:26:50|198240.8|198115.8|198198|198073|198240.8|198115.8|198198|198073|23
1729603620000|2024-10-22 13:27:00|198199.8|198074.8|198187.5|198062.5|198201.6|198076.6|198186.1|198061.1|23
1729603630000|2024-10-22 13:27:10|198189.3|198064.3|198199.3|198074.3|198199.3|198074.3|198189.3|198064.3|16
1729603640000|2024-10-22 13:27:20|198245.1|198120.1|198234.7|198109.7|198253.1|198128.1|198227.6|198102.6|24
1729603650000|2024-10-22 13:27:30|198234.3|198109.3|198228.8|198103.8|198241.4|198116.4|198225.6|198100.6|26
1729603660000|2024-10-22 13:27:40|198229.6|198104.6|198214.8|198089.8|198229.6|198104.6|198214.8|198089.8|21
1729603670000|2024-10-22 13:27:50|198222.1|198097.1|198189.9|198064.9|198226.5|198101.5|198189.7|198064.7|21
1729603680000|2024-10-22 13:28:00|198192.1|198067.1|198139.9|198014.9|198192.1|198067.1|198137.4|198012.4|26
1729603690000|2024-10-22 13:28:10|198141.6|198016.6|198097.1|198047.1|198141.6|198050|198097.1|198008.1|15
1729603700000|2024-10-22 13:28:20|198091.5|198041.5|198046.6|197996.6|198100.2|198050.2|198032.9|197982.9|25
1729603710000|2024-10-22 13:28:30|198057.5|198007.5|198091.8|198041.8|198174.3|198049.3|198057.5|198007.5|30
1729603720000|2024-10-22 13:28:40|198090.5|198040.5|198130.4|198005.4|198144.5|198048.1|198090.5|198005.1|27
1729603730000|2024-10-22 13:28:50|198126.1|198001.1|198127.6|198002.6|198132.9|198005.3|198124.9|197999.5|22
1729603740000|2024-10-22 13:29:00|198127.3|198002.3|198125.6|198000.6|198127.3|198002.3|198122|197997|23
1729603750000|2024-10-22 13:29:10|198127|198002|198123.1|197998.1|198129|198004|198121.6|197996.6|19
1729603760000|2024-10-22 13:29:20|198122.3|197997.3|198124.8|197999.8|198126|198001|198121|197996|23
1729603770000|2024-10-22 13:29:30|198126.4|198001.4|198116.8|197991.8|198126.6|198001.6|198109.4|197984.4|19
1729603780000|2024-10-22 13:29:40|198125.6|198000.6|198127.6|198002.6|198128.6|198003.6|198119.9|197994.9|32
1729603790000|2024-10-22 13:29:50|198125.8|198000.8|198131.7|198006.7|198148.7|198023.7|198125.3|198000.3|35
1729603800000|2024-10-22 13:30:00|198133.1|198008.1|198016.5|197966.5|198133.1|198008.1|198010.5|197960.5|30
1729603810000|2024-10-22 13:30:10|198015.9|197965.9|198047.3|197922.3|198047.6|197965.9|198004.8|197920.1|27
1729603820000|2024-10-22 13:30:20|198047.8|197922.8|197977.1|197852.1|198049|197924|197972.1|197847.1|30
1729603830000|2024-10-22 13:30:30|197981|197856|197924.4|197799.4|197981|197856|197917.9|197792.9|36
1729603840000|2024-10-22 13:30:40|197923.6|197798.6|197915.2|197790.2|197923.6|197798.6|197914.8|197789.8|18
1729603850000|2024-10-22 13:30:50|197914.7|197789.7|197953|197828|197962.5|197838.1|197888.1|197789.7|27
1729603860000|2024-10-22 13:31:00|197956|197831|197913.8|197788.8|197962|197837|197913.2|197788.2|31
1729603870000|2024-10-22 13:31:10|197916.1|197791.1|197940.7|197815.7|197940.7|197848.8|197863.7|197738.7|29
1729603880000|2024-10-22 13:31:20|197908.1|197858.1|197811.2|197761.2|197956.9|197858.1|197809.5|197748.5|32
1729603890000|2024-10-22 13:31:30|197854.2|197722.5|197839.3|197707.8|197858.7|197731.3|197839.3|197705.8|19
1729603900000|2024-10-22 13:31:40|197851.2|197707.5|197801.6|197676.6|197851.2|197714.2|197784.5|197659.5|26
1729603910000|2024-10-22 13:31:50|197801.1|197676.1|197784.9|197659.9|197823.9|197698.9|197771.3|197646.3|26
1729603920000|2024-10-22 13:32:00|197783.4|197658.4|197774.8|197649.8|197783.4|197658.4|197772.8|197647.8|20
1729603930000|2024-10-22 13:32:10|197775.3|197650.3|197789.1|197664.1|197795.7|197714|197739.3|197650.3|28
1729603940000|2024-10-22 13:32:20|197788.6|197663.6|197726|197676|197789.1|197689.1|197707.2|197650.8|28
1729603950000|2024-10-22 13:32:30|197730.1|197680.1|197798.2|197673.2|197829.5|197704.5|197730.1|197644.8|27
1729603960000|2024-10-22 13:32:40|197798.9|197673.9|197811.8|197686.8|197812.1|197687.1|197798.4|197673.4|21
1729603970000|2024-10-22 13:32:50|197811.1|197686.1|197768.8|197718.8|197811.3|197718.8|197766.4|197674.5|25
1729603980000|2024-10-22 13:33:00|197768.3|197718.3|197764.2|197714.2|197772.5|197722.5|197763.2|197713.2|25
1729603990000|2024-10-22 13:33:10|197762.7|197712.7|197767.1|197717.1|197771.2|197721.2|197745|197695|23
1729604000000|2024-10-22 13:33:20|197766.8|197716.8|197898.9|197773.9|197903.5|197813.9|197763.2|197713.2|28
1729604010000|2024-10-22 13:33:30|197897.9|197772.9|197889.3|197764.3|197899.3|197774.3|197880|197755|24
1729604020000|2024-10-22 13:33:40|197885.4|197760.4|197888.7|197763.7|197893.4|197768.4|197885.4|197760.4|21
1729604030000|2024-10-22 13:33:50|197892.4|197842.4|197921.2|197871.2|197924.9|197874.9|197880.3|197830.3|27
1729604040000|2024-10-22 13:34:00|197921.9|197871.9|197922.7|197872.7|197926|197876|197916.7|197866.7|33
1729604050000|2024-10-22 13:34:10|197918.8|197868.8|197929.3|197879.3|197932.6|197882.6|197918.8|197868.8|32
1729604060000|2024-10-22 13:34:20|197929.4|197879.4|198007.9|197882.9|198007.9|197920.1|197926|197876|26
1729604070000|2024-10-22 13:34:30|198000.6|197875.6|197993.7|197868.7|198004|197879|197991.2|197866.2|32
1729604080000|2024-10-22 13:34:40|198003.4|197878.4|197995.9|197870.9|198014.3|197889.3|197983.1|197858.1|25
1729604090000|2024-10-22 13:34:50|197985.7|197860.7|197995.9|197870.9|197995.9|197870.9|197985.5|197860.5|3
1729604100000|2024-10-22 13:35:00|197999.7|197874.7|197976.1|197851.1|198005|197890.3|197932.4|197831.5|24
1729604110000|2024-10-22 13:35:10|197976.5|197851.5|198007.1|197882.1|198029.3|197939.3|197940.3|197841.2|24
1729604120000|2024-10-22 13:35:20|198006.6|197881.6|198048.4|197923.4|198077.7|197952.7|197957.5|197870.3|35
1729604130000|2024-10-22 13:35:30|198074.1|197949.1|198070.9|197945.9|198098|197973|198052.6|197927.6|25
1729604140000|2024-10-22 13:35:40|198070.7|197945.7|198062.5|197937.5|198071.2|197946.2|198054.6|197929.6|18
1729604150000|2024-10-22 13:35:50|198056.9|197931.9|198124.7|197999.7|198133.9|198008.9|198038.5|197913.5|20
1729604160000|2024-10-22 13:36:00|198127.2|198002.2|198125.4|198000.4|198151.5|198026.5|198117.6|197992.6|34
1729604170000|2024-10-22 13:36:10|198122.5|197997.5|198172.2|198047.2|198172.4|198048.3|198089.1|197964.1|29
1729604180000|2024-10-22 13:36:20|198172.6|198047.6|198170|198045|198176.3|198094.9|198116.7|198024.6|35
1729604190000|2024-10-22 13:36:30|198171.4|198046.4|198170|198120|198203|198133|198113|198045.4|36
1729604200000|2024-10-22 13:36:40|198157.6|198107.6|198173.5|198123.5|198190.1|198123.5|198143.9|198065.1|22
1729604210000|2024-10-22 13:36:50|198173.6|198123.6|198147.2|198097.2|198198.7|198123.6|198140.6|198071|23
1729604220000|2024-10-22 13:37:00|198148|198098|198154.8|198029.8|198210.7|198134.1|198119.3|198026.1|29
1729604230000|2024-10-22 13:37:10|198154|198029|198082.2|198032.2|198154|198058.9|198064|197996.8|24
1729604240000|2024-10-22 13:37:20|198073.3|198023.3|198083.1|198033.1|198083.4|198033.4|198058.8|198008.8|20
1729604250000|2024-10-22 13:37:30|198072.7|198022.7|198083.8|198033.8|198088.1|198038.1|198050.9|198000.9|18
1729604260000|2024-10-22 13:37:40|198085.4|198035.4|198085.7|198035.7|198105.2|198055.2|198078.8|198028.8|24
1729604270000|2024-10-22 13:37:50|198083.8|198033.8|198087.1|198037.1|198091.3|198041.3|198066.8|198016.8|26
1729604280000|2024-10-22 13:38:00|198088.4|198038.4|198134.4|198084.4|198134.4|198084.4|198077.6|198027.6|27
1729604290000|2024-10-22 13:38:10|198135.9|198085.9|198189.1|198139.1|198208.3|198158.3|198135.9|198085.9|31
1729604300000|2024-10-22 13:38:20|198199.4|198149.4|198205.6|198155.6|198213.6|198163.6|198177.3|198127.3|25
1729604310000|2024-10-22 13:38:30|198203.9|198153.9|198230.7|198180.7|198230.7|198180.7|198193|198143|27
1729604320000|2024-10-22 13:38:40|198235|198185|198273.2|198148.2|198290.3|198206.4|198231.9|198143.4|37
1729604330000|2024-10-22 13:38:50|198262.5|198137.5|198248.8|198198.8|198265|198199.9|198236.5|198111.5|31
1729604340000|2024-10-22 13:39:00|198246.3|198196.3|198283.8|198158.8|198297.9|198200.4|198242.7|198158.3|24
1729604350000|2024-10-22 13:39:10|198284.1|198159.1|198284.5|198159.5|198286.7|198161.7|198283.5|198158.5|17
1729604360000|2024-10-22 13:39:20|198285.1|198160.1|198293|198168|198293.1|198168.1|198272.8|198147.8|20
1729604370000|2024-10-22 13:39:30|198287.8|198162.8|198290|198240|198346.8|198240|198287.8|198162.8|32
1729604380000|2024-10-22 13:39:40|198288.4|198238.4|198299.3|198249.3|198299.6|198249.6|198267.2|198217.2|27
1729604390000|2024-10-22 13:39:50|198298.3|198248.3|198301.6|198251.6|198301.6|198251.6|198298.3|198248.3|12
1729604400000|2024-10-22 13:40:00|198303.3|198253.3|198336.1|198286.1|198338.4|198288.4|198303.3|198253.3|29
1729604410000|2024-10-22 13:40:10|198336.4|198286.4|198379.1|198329.1|198385.1|198335.1|198336.4|198286.4|27
1729604420000|2024-10-22 13:40:20|198383.5|198333.5|198381.3|198331.3|198403.9|198353.9|198373|198323|33
1729604430000|2024-10-22 13:40:30|198380.9|198330.9|198381.3|198331.3|198384.9|198334.9|198372.8|198322.8|30
1729604440000|2024-10-22 13:40:40|198381.2|198331.2|198373.1|198323.1|198382.6|198332.6|198370.6|198320.6|24
1729604450000|2024-10-22 13:40:50|198370.8|198320.8|198357.4|198307.4|198371.3|198321.3|198335.2|198285.2|28
1729604460000|2024-10-22 13:41:00|198357.3|198307.3|198361.5|198311.5|198366|198316|198355.3|198305.3|28
1729604470000|2024-10-22 13:41:10|198359|198309|198360.3|198310.3|198363.8|198313.8|198352.5|198302.5|31
1729604480000|2024-10-22 13:41:20|198358.3|198308.3|198367.5|198317.5|198368.7|198318.7|198355.8|198305.8|28
1729604490000|2024-10-22 13:41:30|198367.7|198317.7|198373.2|198323.2|198375.4|198325.4|198350.9|198300.9|18
1729604500000|2024-10-22 13:41:40|198373.8|198323.8|198368.9|198318.9|198376.6|198326.6|198368.4|198318.4|22
1729604510000|2024-10-22 13:41:50|198368.7|198318.7|198384.7|198334.7|198393.3|198343.3|198364.3|198314.3|23
1729604520000|2024-10-22 13:42:00|198382|198332|198410.1|198285.1|198414.1|198332|198356.2|198275.3|24
1729604530000|2024-10-22 13:42:10|198409.9|198284.9|198371.9|198321.9|198409.9|198325.8|198370.8|198276.5|19
1729604540000|2024-10-22 13:42:20|198371.5|198321.5|198370.8|198320.8|198371.5|198321.5|198367.2|198317.2|18
1729604550000|2024-10-22 13:42:30|198372.4|198322.4|198369.7|198319.7|198405.1|198355.1|198369.7|198319.7|16
1729604560000|2024-10-22 13:42:40|198362.2|198312.2|198370|198320|198370.9|198320.9|198355.7|198305.7|26
1729604570000|2024-10-22 13:42:50|198370.8|198320.8|198353.7|198303.7|198370.8|198320.8|198346.2|198296.2|23
1729604580000|2024-10-22 13:43:00|198353.6|198303.6|198350|198300|198355.8|198305.8|198343.8|198293.8|28
1729604590000|2024-10-22 13:43:10|198350.4|198300.4|198319.5|198269.5|198350.4|198300.4|198312|198262|22
1729604600000|2024-10-22 13:43:20|198313.7|198263.7|198355.8|198305.8|198360.3|198310.3|198313.1|198263.1|26
1729604610000|2024-10-22 13:43:30|198355.9|198305.9|198442|198317|198444.3|198319.3|198355.9|198270.2|22
1729604620000|2024-10-22 13:43:40|198440.4|198315.4|198446.4|198321.4|198456.2|198331.2|198437.6|198312.6|23
1729604630000|2024-10-22 13:43:50|198447.9|198322.9|198448.3|198323.3|198450.1|198325.1|198447.9|198322.9|10
1729604640000|2024-10-22 13:44:00|198448.9|198323.9|198476.1|198426.1|198476.7|198426.7|198448.7|198323.7|30
1729604650000|2024-10-22 13:44:10|198477.5|198427.5|198486.3|198436.3|198493.4|198443.4|198468.3|198418.3|28
1729604660000|2024-10-22 13:44:20|198485.5|198435.5|198480.3|198430.3|198487|198437|198478.2|198428.2|25
1729604670000|2024-10-22 13:44:30|198476.9|198426.9|198495.5|198445.5|198498.2|198448.2|198460.1|198410.1|30
1729604680000|2024-10-22 13:44:40|198494.1|198444.1|198475.3|198425.3|198495.2|198445.2|198472.8|198422.8|28
1729604690000|2024-10-22 13:44:50|198475.5|198425.5|198454.4|198404.4|198476.1|198426.1|198454.2|198404.2|21
1729604700000|2024-10-22 13:45:00|198456|198406|198444.2|198394.2|198456|198406|198425.6|198375.6|17
1729604710000|2024-10-22 13:45:10|198441|198391|198410.7|198360.7|198447.6|198397.6|198410.7|198360.7|23
1729604720000|2024-10-22 13:45:20|198410.2|198360.2|198394.8|198344.8|198413.4|198363.4|198391|198341|18
1729604730000|2024-10-22 13:45:30|198394.4|198344.4|198379|198329|198395|198345|198371.3|198321.3|23
1729604740000|2024-10-22 13:45:40|198371.6|198321.6|198369.8|198319.8|198379.2|198329.2|198362.6|198312.6|35
1729604750000|2024-10-22 13:45:50|198369.9|198319.9|198451.1|198326.1|198464.3|198339.3|198365.6|198315.6|22
1729604760000|2024-10-22 13:46:00|198454.5|198329.5|198463.9|198338.9|198463.9|198338.9|198445.9|198320.9|26
1729604770000|2024-10-22 13:46:10|198463.2|198338.2|198503.7|198378.7|198503.7|198378.7|198462.8|198337.8|29
1729604780000|2024-10-22 13:46:20|198508.9|198383.9|198500.8|198450.8|198508.9|198452.5|198480.4|198383.9|25
1729604790000|2024-10-22 13:46:30|198499|198449|198512.8|198462.8|198516.4|198466.4|198494.3|198444.3|18
1729604800000|2024-10-22 13:46:40|198512.4|198462.4|198528.8|198478.8|198547.7|198497.7|198511.3|198461.3|28
1729604810000|2024-10-22 13:46:50|198530.7|198480.7|198578.7|198528.7|198578.7|198528.7|198527.7|198477.7|23
1729604820000|2024-10-22 13:47:00|198582|198532|198599.2|198549.2|198601.6|198551.6|198576.8|198526.8|33
1729604830000|2024-10-22 13:47:10|198601.1|198551.1|198532.5|198482.5|198601.3|198551.3|198527.2|198477.2|36
1729604840000|2024-10-22 13:47:20|198534.5|198484.5|198535.9|198485.9|198537.2|198487.2|198529.1|198479.1|17
1729604850000|2024-10-22 13:47:30|198527.8|198477.8|198528|198478|198535|198485|198527.8|198477.8|19
1729604860000|2024-10-22 13:47:40|198532.3|198482.3|198486.6|198436.6|198536.8|198486.8|198483|198433|19
1729604870000|2024-10-22 13:47:50|198490.1|198440.1|198481.7|198431.7|198490.1|198440.1|198455|198405|24
1729604880000|2024-10-22 13:48:00|198486|198436|198484.1|198434.1|198504.2|198454.2|198480.6|198430.6|24
1729604890000|2024-10-22 13:48:10|198482.8|198432.8|198482|198432|198483.1|198433.1|198476.4|198426.4|25
1729604900000|2024-10-22 13:48:20|198484|198434|198462.4|198412.4|198484.6|198434.6|198457.5|198407.5|26
1729604910000|2024-10-22 13:48:30|198428.2|198378.2|198448|198323|198454.9|198378.2|198418.3|198316.5|29
1729604920000|2024-10-22 13:48:40|198448.4|198323.4|198434.9|198309.9|198450.3|198325.3|198434.9|198309.9|22
1729604930000|2024-10-22 13:48:50|198444|198319|198448.5|198323.5|198448.5|198323.5|198436.2|198311.2|23
1729604940000|2024-10-22 13:49:00|198450.1|198325.1|198449|198324|198450.1|198325.1|198438.6|198313.6|36
1729604950000|2024-10-22 13:49:10|198447.9|198322.9|198447.3|198322.3|198451.8|198326.8|198439.7|198314.7|32
1729604960000|2024-10-22 13:49:20|198444|198319|198447.3|198322.3|198450.7|198325.7|198440.4|198315.4|28
1729604970000|2024-10-22 13:49:30|198446.6|198321.6|198449.4|198324.4|198451.7|198326.7|198434.8|198309.8|28
1729604980000|2024-10-22 13:49:40|198449.8|198324.8|198450.4|198325.4|198451.6|198326.6|198448.4|198323.4|23
1729604990000|2024-10-22 13:49:50|198449.4|198324.4|198449.8|198324.8|198450.8|198325.8|198445.7|198320.7|17
1729605000000|2024-10-22 13:50:00|198450.1|198325.1|198451.3|198326.3|198454.5|198329.5|198425.6|198300.6|22
1729605010000|2024-10-22 13:50:10|198451|198326|198448.8|198323.8|198451.8|198326.8|198448.8|198323.8|20
1729605020000|2024-10-22 13:50:20|198448.4|198323.4|198451.8|198326.8|198451.8|198326.8|198440.9|198315.9|15
1729605030000|2024-10-22 13:50:30|198452.3|198327.3|198441.7|198316.7|198480.2|198355.2|198436.2|198311.2|8
1729605040000|2024-10-22 13:50:40|198442.8|198317.8|198450.4|198325.4|198450.9|198325.9|198437.5|198312.5|8
1729605050000|2024-10-22 13:50:50|198450.7|198325.7|198352.2|198227.2|198450.7|198325.7|198303.4|198215.6|24
1729605060000|2024-10-22 13:51:00|198350.1|198225.1|198295.6|198245.6|198350.1|198267.2|198282.4|198225.1|17
1729605070000|2024-10-22 13:51:10|198292.8|198242.8|198298.9|198248.9|198306.9|198256.9|198287.7|198237.7|9
1729605080000|2024-10-22 13:51:20|198290|198240|198296|198246|198299.6|198249.6|198286.8|198236.8|10
1729605090000|2024-10-22 13:51:30|198333.4|198208.4|198285.7|198160.7|198333.4|198241.3|198237.4|198158.4|24
1729605100000|2024-10-22 13:51:40|198302.8|198177.8|198291.3|198166.3|198318.5|198193.5|198291.2|198166.2|28
1729605110000|2024-10-22 13:51:50|198293.1|198168.1|198280.2|198155.2|198293.4|198168.4|198278.8|198153.8|30
1729605120000|2024-10-22 13:52:00|198282.2|198157.2|198279.2|198154.2|198282.3|198157.3|198277|198152|19
1729605130000|2024-10-22 13:52:10|198278.5|198153.5|198242.4|198117.4|198279.5|198154.5|198241.2|198116.2|18
1729605140000|2024-10-22 13:52:20|198243|198118|198242.8|198117.8|198249.6|198124.6|198242|198117|23
1729605150000|2024-10-22 13:52:30|198242.6|198117.6|198373.7|198248.7|198381.3|198297.2|198242.1|198117.1|23
1729605160000|2024-10-22 13:52:40|198380|198255|198455.3|198330.3|198472.9|198347.9|198380|198255|30
1729605170000|2024-10-22 13:52:50|198446.6|198321.6|198495.9|198347.8|198497.9|198352.8|198443.5|198318.5|38
1729605180000|2024-10-22 13:53:00|198493.5|198345.5|198457.9|198332.9|198493.5|198359.9|198450.6|198325.6|22
1729605190000|2024-10-22 13:53:10|198457.6|198332.6|198452.2|198327.2|198460.3|198335.3|198452.2|198327.2|29
1729605200000|2024-10-22 13:53:20|198455.8|198330.8|198391.6|198266.6|198456.2|198331.2|198381.7|198256.7|30
1729605210000|2024-10-22 13:53:30|198391.9|198266.9|198426.7|198301.7|198440.5|198315.5|198378.6|198253.6|24
1729605220000|2024-10-22 13:53:40|198434.1|198309.1|198425.7|198300.7|198438|198313|198425.7|198300.7|17
1729605230000|2024-10-22 13:53:50|198425.5|198300.5|198425.7|198300.7|198438.1|198313.1|198424.1|198299.1|21
1729605240000|2024-10-22 13:54:00|198424.9|198299.9|198422.5|198297.5|198428.2|198303.2|198422.5|198297.5|13
1729605250000|2024-10-22 13:54:10|198428.5|198303.5|198421.9|198296.9|198428.5|198303.5|198421.9|198296.9|10
1729605260000|2024-10-22 13:54:20|198422.3|198297.3|198418|198293|198433.9|198308.9|198414.8|198289.8|26
1729605270000|2024-10-22 13:54:30|198418.7|198293.7|198405.4|198280.4|198419.2|198294.2|198404.6|198279.6|15
1729605280000|2024-10-22 13:54:40|198406.1|198281.1|198406.6|198281.6|198406.6|198281.6|198405.4|198280.4|6
1729605290000|2024-10-22 13:54:50|198406.4|198281.4|198357.7|198232.7|198406.4|198281.4|198356.6|198231.6|18
1729605300000|2024-10-22 13:55:00|198357.9|198232.9|198252.4|198202.4|198370.1|198245.1|198251.2|198201.2|22
1729605310000|2024-10-22 13:55:10|198246.7|198196.7|198313.8|198188.8|198318.4|198226.2|198244.7|198182.6|36
1729605320000|2024-10-22 13:55:20|198315.3|198190.3|198376.5|198251.5|198399.8|198274.8|198313|198188|30
1729605330000|2024-10-22 13:55:30|198370.9|198245.9|198366.1|198241.1|198379.9|198254.9|198364.3|198239.3|29
1729605340000|2024-10-22 13:55:40|198365.7|198240.7|198403.5|198278.5|198403.5|198278.5|198363.7|198238.7|30
1729605350000|2024-10-22 13:55:50|198401.1|198276.1|198423.6|198298.6|198423.6|198298.6|198372.5|198247.5|25
1729605360000|2024-10-22 13:56:00|198420.6|198295.6|198408.6|198283.6|198420.6|198295.6|198394.9|198269.9|28
1729605370000|2024-10-22 13:56:10|198402.5|198277.5|198377.8|198327.8|198411.6|198347.5|198377.8|198276.7|31
1729605380000|2024-10-22 13:56:20|198378.1|198328.1|198334.8|198284.8|198391.4|198341.4|198327|198277|26
1729605390000|2024-10-22 13:56:30|198335.2|198285.2|198331.5|198281.5|198335.7|198285.7|198291.9|198241.9|26
1729605400000|2024-10-22 13:56:40|198328.3|198278.3|198321.4|198196.4|198333.4|198283.4|198282.5|198196.4|33
1729605410000|2024-10-22 13:56:50|198317.2|198192.2|198289.4|198164.4|198318.9|198193.9|198287.8|198162.8|25
1729605420000|2024-10-22 13:57:00|198291.4|198166.4|198277.4|198227.4|198292|198230.4|198275.3|198156.7|24
1729605430000|2024-10-22 13:57:10|198275.5|198225.5|198260.7|198210.7|198282.4|198232.4|198253.8|198203.8|25
1729605440000|2024-10-22 13:57:20|198260.2|198210.2|198282.8|198232.8|198284|198234|198260.2|198210.2|25
1729605450000|2024-10-22 13:57:30|198283.5|198233.5|198360.2|198235.2|198369.1|198255.9|198279.6|198229.6|32
1729605460000|2024-10-22 13:57:40|198360.5|198235.5|198352.3|198227.3|198360.5|198305.8|198320.4|198226.8|29
1729605470000|2024-10-22 13:57:50|198352.2|198227.2|198354.3|198229.3|198366.1|198294.2|198344.2|198227.1|23
1729605480000|2024-10-22 13:58:00|198353.8|198228.8|198357.4|198232.4|198360|198235|198350.8|198225.8|24
1729605490000|2024-10-22 13:58:10|198357.7|198232.7|198277.2|198227.2|198358.2|198254.4|198270.8|198220.8|21
1729605500000|2024-10-22 13:58:20|198275|198225|198267.1|198217.1|198277.4|198227.4|198267.1|198217.1|29
1729605510000|2024-10-22 13:58:30|198265.2|198215.2|198280.8|198230.8|198283.4|198233.4|198263.9|198213.9|27
1729605520000|2024-10-22 13:58:40|198281.3|198231.3|198281.9|198231.9|198284.1|198234.1|198280.8|198230.8|32
1729605530000|2024-10-22 13:58:50|198284.1|198234.1|198254.8|198204.8|198284.1|198234.1|198250.2|198200.2|31
1729605540000|2024-10-22 13:59:00|198259.4|198209.4|198254.8|198204.8|198259.4|198209.4|198249.1|198199.1|14
1729605550000|2024-10-22 13:59:10|198254.2|198204.2|198203|198153|198254.2|198204.2|198199.7|198149.7|22
1729605560000|2024-10-22 13:59:20|198201.5|198151.5|198190.6|198140.6|198201.5|198151.5|198187.7|198137.7|25
1729605570000|2024-10-22 13:59:30|198195.6|198145.6|198237.7|198187.7|198241.8|198191.8|198195.6|198145.6|25
1729605580000|2024-10-22 13:59:40|198237.2|198187.2|198207|198157|198237.2|198187.2|198206.7|198156.7|26
1729605590000|2024-10-22 13:59:50|198206.7|198156.7|198196.4|198146.4|198207.2|198157.2|198195.6|198145.6|24
1729605600000|2024-10-22 14:00:00|198195.9|198145.9|198195.9|198145.9|198211.4|198161.4|198174.5|198124.5|27
1729605610000|2024-10-22 14:00:10|198195.8|198145.8|198187.3|198137.3|198202.5|198152.5|198175.4|198125.4|28
1729605620000|2024-10-22 14:00:20|198187.5|198137.5|198193.2|198143.2|198222.1|198145|198177.6|198095.4|23
1729605630000|2024-10-22 14:00:30|198190|198140|198193.2|198143.2|198223.5|198158.1|198190|198090.9|24
1729605640000|2024-10-22 14:00:40|198203.1|198153.1|198313.8|198188.8|198322.7|198197.7|198203.1|198131|26
1729605650000|2024-10-22 14:00:50|198313.6|198188.6|198286.3|198159.9|198318.3|198191.3|198285.6|198158.1|22
1729605660000|2024-10-22 14:01:00|198283|198158|198267.5|198142.5|198288.2|198163.2|198267.5|198142.5|16
1729605670000|2024-10-22 14:01:10|198282.6|198157.6|198347.3|198222.3|198348.4|198223.4|198274.8|198149.8|23
1729605680000|2024-10-22 14:01:20|198345.3|198220.3|198324.4|198199.4|198348.3|198223.3|198316.4|198191.4|30
1729605690000|2024-10-22 14:01:30|198354.9|198229.9|198378.1|198253.1|198383.2|198306.1|198339.7|198214.7|25
1729605700000|2024-10-22 14:01:40|198377.3|198252.3|198382.2|198257.2|198389.6|198264.6|198370.1|198245.1|18
1729605710000|2024-10-22 14:01:50|198383.7|198258.7|198387.8|198262.8|198399.7|198274.7|198383.7|198258.7|21
1729605720000|2024-10-22 14:02:00|198395.6|198270.6|198398.8|198273.8|198402.6|198277.6|198395.6|198270.6|19
1729605730000|2024-10-22 14:02:10|198398.5|198273.5|198397.8|198272.8|198398.5|198273.5|198392.3|198267.3|21
1729605740000|2024-10-22 14:02:20|198398.2|198273.2|198403.6|198278.6|198404.9|198279.9|198393.7|198268.7|19
1729605750000|2024-10-22 14:02:30|198404.1|198279.1|198406.9|198281.9|198407.6|198282.6|198403.7|198278.7|14
1729605760000|2024-10-22 14:02:40|198407.3|198282.3|198419.5|198294.5|198447.4|198322.4|198407.2|198282.2|14
1729605770000|2024-10-22 14:02:50|198413.7|198288.7|198411|198286|198413.7|198288.7|198410|198285|18
1729605780000|2024-10-22 14:03:00|198411.2|198286.2|198417|198292|198421.2|198296.2|198407|198282|20
1729605790000|2024-10-22 14:03:10|198416.9|198291.9|198405.9|198280.9|198428.4|198303.4|198392.6|198267.6|21
1729605800000|2024-10-22 14:03:20|198406|198281|198402.6|198272.6|198406.7|198281.7|198395.1|198268.7|25
1729605810000|2024-10-22 14:03:30|198397|198272|198391.7|198266.7|198410.2|198285.2|198391.5|198266.5|18
1729605820000|2024-10-22 14:03:40|198391.4|198266.4|198395.9|198270.9|198404|198279|198384.4|198259.4|16
1729605830000|2024-10-22 14:03:50|198401.4|198276.4|198410.2|198284.8|198411.4|198285.8|198387.8|198262.8|26
1729605840000|2024-10-22 14:04:00|198407.3|198282.3|198391|198266|198407.3|198282.3|198390.3|198265.3|18
1729605850000|2024-10-22 14:04:10|198391.7|198266.7|198408.1|198283.1|198415.1|198290.1|198380|198255|19
1729605860000|2024-10-22 14:04:20|198408.2|198283.2|198396.3|198271.3|198415.7|198290.7|198396.3|198271.3|14
1729605870000|2024-10-22 14:04:30|198403|198278|198382.7|198257.7|198403.2|198278.2|198382.7|198257.7|15
1729605880000|2024-10-22 14:04:40|198391|198266|198413.4|198288.4|198429.2|198304.2|198382.3|198257.3|11
1729605890000|2024-10-22 14:04:50|198421|198296|198464.3|198339.3|198470.7|198345.7|198412.6|198287.6|11
1729605900000|2024-10-22 14:05:00|198464.5|198339.5|198449.1|198324.1|198474.2|198349.2|198449.1|198324.1|13
1729605910000|2024-10-22 14:05:10|198454.2|198329.2|198468|198343|198473.3|198348.3|198451.6|198326.6|23
1729605920000|2024-10-22 14:05:20|198468.3|198343.3|198512.1|198387.1|198512.2|198387.2|198468.3|198343.3|20
1729605930000|2024-10-22 14:05:30|198514.3|198389.3|198532.1|198407.1|198532.1|198407.1|198510.2|198385.2|10
1729605940000|2024-10-22 14:05:40|198533.2|198408.2|198563.8|198438.8|198574|198449|198533.2|198408.2|16
1729605950000|2024-10-22 14:05:50|198563.7|198438.7|198581.1|198456.1|198607.2|198482.2|198563.7|198438.7|21
1729605960000|2024-10-22 14:06:00|198582.8|198457.8|198513.2|198388.2|198585.2|198460.2|198513.2|198388.2|26
1729605970000|2024-10-22 14:06:10|198514.8|198389.8|198469|198344|198515.1|198390.1|198469|198344|23
1729605980000|2024-10-22 14:06:20|198467|198342|198433.8|198308.8|198467|198342|198429.8|198304.8|21
1729605990000|2024-10-22 14:06:30|198431.8|198306.8|198388.2|198263.2|198433.9|198308.9|198388.2|198263.2|13
1729606000000|2024-10-22 14:06:40|198386.9|198261.9|198401.4|198276.4|198419.3|198294.3|198377.2|198252.2|21
1729606010000|2024-10-22 14:06:50|198401.1|198276.1|198411.6|198286.6|198412.9|198287.9|198397.4|198272.4|16
1729606020000|2024-10-22 14:07:00|198410.8|198285.8|198415.9|198290.9|198425.2|198300.2|198406.9|198281.9|29
1729606030000|2024-10-22 14:07:10|198416|198291|198407.9|198282.9|198416|198291|198407.9|198282.9|19
1729606040000|2024-10-22 14:07:20|198406.3|198281.3|198408.3|198283.3|198408.3|198283.3|198406.3|198281.3|3
1729606050000|2024-10-22 14:07:30|198408.8|198283.8|198412.6|198287.6|198415.4|198290.4|198408.8|198283.8|14
1729606060000|2024-10-22 14:07:40|198410.1|198285.1|198407.1|198282.1|198410.1|198285.1|198405.6|198280.6|4
1729606070000|2024-10-22 14:07:50|198410.9|198285.9|198413|198288|198419.2|198294.2|198406.7|198281.7|11
1729606080000|2024-10-22 14:08:00|198402.9|198277.9|198367|198242|198402.9|198277.9|198363.7|198238.7|26
1729606090000|2024-10-22 14:08:10|198364.3|198239.3|198336.3|198211.3|198364.3|198239.3|198336.3|198211.3|20
1729606100000|2024-10-22 14:08:20|198336.2|198211.2|198320.8|198195.8|198338.1|198213.1|198319.6|198194.6|9
1729606110000|2024-10-22 14:08:30|198319.4|198194.4|198320.6|198195.6|198322.3|198197.3|198319.4|198194.4|4
1729606120000|2024-10-22 14:08:40|198321|198196|198297.4|198172.4|198321|198196|198293.8|198168.8|17
1729606130000|2024-10-22 14:08:50|198297.1|198172.1|198325|198200|198328.4|198203.4|198291.9|198166.9|15
1729606140000|2024-10-22 14:09:00|198325.5|198200.5|198396.3|198271.3|198399.5|198274.5|198325.5|198200.5|18
1729606150000|2024-10-22 14:09:10|198396.1|198271.1|198391.2|198266.2|198402.1|198277.1|198388.2|198263.2|31
1729606160000|2024-10-22 14:09:20|198388.4|198263.4|198360.8|198235.8|198400.8|198275.8|198360.8|198235.8|27
1729606170000|2024-10-22 14:09:30|198372.3|198247.3|198364.7|198239.7|198372.3|198247.3|198363.5|198238.5|19
1729606180000|2024-10-22 14:09:40|198363.9|198238.9|198366.3|198241.3|198372.9|198247.9|198363.9|198238.9|17
1729606190000|2024-10-22 14:09:50|198365|198240|198357.4|198232.4|198366.1|198241.1|198357.4|198232.4|7
1729606200000|2024-10-22 14:10:00|198364.9|198239.9|198440.3|198390.3|198483.8|198390.3|198358|198233|19
1729606210000|2024-10-22 14:10:10|198443.2|198393.2|198475.5|198350.5|198486.8|198398.7|198422.5|198346.4|26
1729606220000|2024-10-22 14:10:20|198475.3|198350.3|198423.2|198373.2|198486.8|198388.7|198409.5|198321.8|27
1729606230000|2024-10-22 14:10:30|198418.1|198368.1|198418|198368|198457.9|198382.8|198414.8|198332.9|10
1729606240000|2024-10-22 14:10:40|198407.1|198357.1|198432.4|198382.4|198432.4|198382.4|198398.4|198348.4|16
1729606250000|2024-10-22 14:10:50|198421.2|198371.2|198484.7|198359.7|198488.3|198407.5|198400.2|198322.7|14
1729606260000|2024-10-22 14:11:00|198485.4|198360.4|198465.3|198415.3|198503.7|198426.5|198437.6|198359.8|25
1729606270000|2024-10-22 14:11:10|198462.2|198412.2|198416.3|198366.3|198498.3|198412.2|198414.7|198329.6|20
1729606280000|2024-10-22 14:11:20|198405.8|198355.8|198417.6|198367.6|198460.8|198382.7|198405.8|198334.5|19
1729606290000|2024-10-22 14:11:30|198426.1|198376.1|198412|198362|198471|198388.1|198403.8|198324.9|19
1729606300000|2024-10-22 14:11:40|198412.8|198362.8|198409|198359|198412.8|198362.8|198396.9|198346.9|16
1729606310000|2024-10-22 14:11:50|198409.3|198359.3|198402.4|198352.4|198409.3|198359.3|198397|198347|18
1729606320000|2024-10-22 14:12:00|198405|198355|198401.8|198351.8|198406.8|198356.8|198401.2|198351.2|22
1729606330000|2024-10-22 14:12:10|198399.8|198349.8|198483.2|198433.2|198503|198440.2|198399.6|198349.6|28
1729606340000|2024-10-22 14:12:20|198486.4|198436.4|198481.8|198431.8|198493.1|198443.1|198481.8|198431.8|25
1729606350000|2024-10-22 14:12:30|198479.1|198429.1|198521.9|198471.9|198529.4|198479.4|198470.7|198420.7|32
1729606360000|2024-10-22 14:12:40|198521.7|198471.7|198527|198477|198531.9|198481.9|198512|198462|26
1729606370000|2024-10-22 14:12:50|198527.2|198477.2|198538.2|198488.2|198543|198493|198526.1|198476.1|19
1729606380000|2024-10-22 14:13:00|198537.9|198487.9|198529.4|198479.4|198537.9|198487.9|198526.2|198476.2|28
1729606390000|2024-10-22 14:13:10|198530.5|198480.5|198566.2|198516.2|198574.6|198524.6|198529.9|198479.9|33
1729606400000|2024-10-22 14:13:20|198562.6|198512.6|198574.3|198524.3|198578.5|198528.5|198560.6|198510.6|25
1729606410000|2024-10-22 14:13:30|198574.6|198524.6|198561.7|198511.7|198575.3|198525.3|198561.7|198511.7|16
1729606420000|2024-10-22 14:13:40|198562.3|198512.3|198579.7|198529.7|198579.7|198529.7|198562.2|198512.2|24
1729606430000|2024-10-22 14:13:50|198579.6|198529.6|198563.2|198513.2|198586.9|198536.9|198562.7|198512.7|32
1729606440000|2024-10-22 14:14:00|198565.8|198515.8|198525|198475|198567.3|198517.3|198524.8|198474.8|17
1729606450000|2024-10-22 14:14:10|198526.6|198476.6|198503|198453|198532|198482|198501.1|198451.1|23
1729606460000|2024-10-22 14:14:20|198503.3|198453.3|198506.1|198456.1|198510.5|198460.5|198502.8|198452.8|18
1729606470000|2024-10-22 14:14:30|198505.6|198455.6|198486.7|198436.7|198516.1|198466.1|198480.2|198430.2|25
1729606480000|2024-10-22 14:14:40|198486.3|198436.3|198529.8|198479.8|198550.2|198489.6|198465|198415|20
1729606490000|2024-10-22 14:14:50|198529.5|198479.5|198541.3|198491.3|198545.5|198495.5|198529.4|198479.4|17
1729606500000|2024-10-22 14:15:00|198550.9|198500.9|198516.6|198466.6|198550.9|198500.9|198516.6|198466.6|32
1729606510000|2024-10-22 14:15:10|198515.8|198465.8|198520.5|198395.5|198561.8|198473.6|198510.2|198395.5|29
1729606520000|2024-10-22 14:15:20|198520.4|198395.4|198509.6|198384.6|198521.4|198396.4|198509.1|198384.1|20
1729606530000|2024-10-22 14:15:30|198510.9|198385.9|198432.9|198382.9|198510.9|198392.5|198432.7|198382.7|19
1729606540000|2024-10-22 14:15:40|198433.1|198383.1|198400.4|198350.4|198433.1|198383.1|198400.4|198350.4|21
1729606550000|2024-10-22 14:15:50|198400.8|198350.8|198398|198348|198402|198352|198395.2|198345.2|13
1729606560000|2024-10-22 14:16:00|198397.8|198347.8|198394.7|198344.7|198401.9|198351.9|198391|198341|16
1729606570000|2024-10-22 14:16:10|198395.3|198345.3|198403.1|198353.1|198405.3|198355.3|198395.3|198345.3|15
1729606580000|2024-10-22 14:16:20|198402.3|198352.3|198393.9|198343.9|198402.3|198352.3|198393.2|198343.2|12
1729606590000|2024-10-22 14:16:30|198394.5|198344.5|198365.1|198315.1|198397.2|198347.2|198355.8|198305.8|21
1729606600000|2024-10-22 14:16:40|198364.7|198314.7|198357.2|198307.2|198364.9|198314.9|198353.1|198303.1|19
1729606610000|2024-10-22 14:16:50|198358|198308|198354.6|198304.6|198359|198309|198354.6|198304.6|16
1729606620000|2024-10-22 14:17:00|198356.2|198306.2|198362|198312|198396.7|198343.4|198355.4|198268|23
1729606630000|2024-10-22 14:17:10|198398.8|198273.8|198359.2|198309.2|198402.5|198312.7|198357|198270.8|17
1729606640000|2024-10-22 14:17:20|198357.1|198307.1|198354.7|198304.7|198359.9|198309.9|198354.7|198304.7|4
1729606650000|2024-10-22 14:17:30|198357.5|198307.5|198357.5|198307.5|198357.5|198307.5|198357.5|198307.5|1
1729606660000|2024-10-22 14:17:40|198349.9|198299.9|198325.9|198275.9|198357.3|198299.9|198322.6|198225.5|15
1729606670000|2024-10-22 14:17:50|198323.8|198273.8|198316.7|198266.7|198351.5|198273.8|198299.7|198220.6|11
1729606680000|2024-10-22 14:18:00|198305.7|198255.7|198277.2|198227.2|198305.7|198255.7|198267.3|198217.3|4
1729606690000|2024-10-22 14:18:10|198280.3|198230.3|198276.6|198226.6|198325.2|198230.3|198276.6|198200.2|4
1729606700000|2024-10-22 14:18:20|198274.7|198224.7|198311.3|198186.3|198311.3|198234.7|198263.8|198186.3|8
1729606710000|2024-10-22 14:18:30|198240|198190|198246.6|198196.6|198285.8|198202.1|198196.9|198114.7|34
1729606720000|2024-10-22 14:18:40|198273.6|198148.6|198269.4|198144.4|198276.6|198151.6|198266|198141|19
1729606730000|2024-10-22 14:18:50|198271.6|198146.6|198204.8|198154.8|198279.2|198188.1|198192.8|198126.8|26
1729606740000|2024-10-22 14:19:00|198203.2|198153.2|198232.5|198107.5|198247.4|198171.7|198188.5|198107.5|27
1729606750000|2024-10-22 14:19:10|198204.4|198154.4|198210.1|198160.1|198243.2|198162.5|198196.7|198100.4|26
1729606760000|2024-10-22 14:19:20|198209.7|198159.7|198206.3|198156.3|198211.5|198161.5|198202.3|198152.3|22
1729606770000|2024-10-22 14:19:30|198208.3|198158.3|198247.6|198197.6|198266.1|198216.1|198208.3|198158.3|30
1729606780000|2024-10-22 14:19:40|198247.4|198197.4|198251.4|198201.4|198295.6|198203.2|198240.9|198166.8|21
1729606790000|2024-10-22 14:19:50|198257.7|198207.7|198240.2|198190.2|198290|198207.9|198235.8|198158.5|18
1729606800000|2024-10-22 14:20:00|198282|198157|198255.4|198205.4|198286.8|198210.8|198232.8|198155.2|22
1729606810000|2024-10-22 14:20:10|198300.3|198175.3|198304|198179|198304|198201.2|198245.3|198166.4|24
1729606820000|2024-10-22 14:20:20|198299.7|198174.7|198272.7|198222.7|198299.7|198232.7|198272.7|198173.2|15
1729606830000|2024-10-22 14:20:30|198272.4|198222.4|198375.9|198325.9|198375.9|198325.9|198272.4|198222.4|17
1729606840000|2024-10-22 14:20:40|198373.1|198323.1|198413.2|198288.2|198434.2|198346.4|198362.3|198288.2|25
1729606850000|2024-10-22 14:20:50|198413|198288|198393.4|198343.4|198413.5|198343.4|198382.3|198284.9|23
1729606860000|2024-10-22 14:21:00|198392.2|198342.2|198393.9|198343.9|198398|198348|198386.3|198336.3|22
1729606870000|2024-10-22 14:21:10|198394.2|198344.2|198394|198344|198398.6|198348.6|198394|198344|15
1729606880000|2024-10-22 14:21:20|198393.9|198343.9|198394.7|198344.7|198398|198348|198392.9|198342.9|21
1729606890000|2024-10-22 14:21:30|198395|198345|198477.2|198427.2|198478|198428|198388.6|198338.6|29
1729606900000|2024-10-22 14:21:40|198480.5|198430.5|198487.4|198437.4|198519.3|198444|198474.5|198384.2|26
1729606910000|2024-10-22 14:21:50|198489.8|198439.8|198530.5|198405.5|198532|198450|198489.2|198400.5|17
1729606920000|2024-10-22 14:22:00|198530.2|198405.2|198504.4|198454.4|198550.3|198467.4|198493.8|198405.2|19
1729606930000|2024-10-22 14:22:10|198509.5|198459.5|198506.2|198456.2|198513.4|198463.4|198505.9|198455.9|19
1729606940000|2024-10-22 14:22:20|198506.4|198456.4|198401.1|198351.1|198508.5|198458.5|198391.8|198341.8|23
1729606950000|2024-10-22 14:22:30|198396.2|198346.2|198391.3|198341.3|198398.2|198348.2|198389.4|198339.4|28
1729606960000|2024-10-22 14:22:40|198392|198342|198391.7|198341.7|198400.1|198350.1|198391.7|198341.7|17
1729606970000|2024-10-22 14:22:50|198391.9|198341.9|198290.6|198240.6|198391.9|198341.9|198286.9|198236.9|25
1729606980000|2024-10-22 14:23:00|198291.3|198241.3|198277.2|198227.2|198296.9|198246.9|198268.8|198218.8|23
1729606990000|2024-10-22 14:23:10|198277.7|198227.7|198316.7|198191.7|198323.5|198228.6|198275.7|198190.6|23
1729607000000|2024-10-22 14:23:20|198316.4|198191.4|198321.6|198196.6|198322.3|198197.3|198313.9|198188.9|24
1729607010000|2024-10-22 14:23:30|198325.1|198200.1|198296.8|198171.8|198325.1|198200.1|198289.9|198164.9|15
1729607020000|2024-10-22 14:23:40|198292.2|198167.2|198314.3|198189.3|198316.6|198234.8|198284.8|198167.2|15
1729607030000|2024-10-22 14:23:50|198312.8|198187.8|198313|198188|198320.8|198195.8|198311.3|198186.3|21
1729607040000|2024-10-22 14:24:00|198314.6|198189.6|198319|198194|198322.1|198197.1|198311.1|198186.1|27
1729607050000|2024-10-22 14:24:10|198318.6|198193.6|198314.1|198189.1|198321.3|198196.3|198312|198187|31
1729607060000|2024-10-22 14:24:20|198313.6|198188.6|198313.4|198188.4|198322.5|198197.5|198313.2|198188.2|19
1729607070000|2024-10-22 14:24:30|198313.2|198188.2|198310.9|198185.9|198314.2|198189.2|198306.1|198181.1|19
1729607080000|2024-10-22 14:24:40|198311.3|198186.3|198345.8|198220.8|198354.6|198229.6|198307.9|198182.9|25
1729607090000|2024-10-22 14:24:50|198290.5|198240.5|198323.9|198198.9|198332.5|198240.5|198290.5|198184.7|34
1729607100000|2024-10-22 14:25:00|198322.2|198197.2|198336.2|198211.2|198344.7|198219.7|198322.2|198197.2|31
1729607110000|2024-10-22 14:25:10|198342|198217|198317.6|198267.6|198342|198269.5|198316.5|198205.8|29
1729607120000|2024-10-22 14:25:20|198318.1|198268.1|198294.8|198244.8|198319.7|198269.7|198289.8|198239.8|25
1729607130000|2024-10-22 14:25:30|198294.9|198244.9|198302.8|198252.8|198318.2|198268.2|198280.4|198230.4|19
1729607140000|2024-10-22 14:25:40|198304.7|198254.7|198301.1|198251.1|198310|198260|198299.8|198249.8|20
1729607150000|2024-10-22 14:25:50|198300.3|198250.3|198306.4|198256.4|198309.4|198259.4|198299.4|198249.4|17
1729607160000|2024-10-22 14:26:00|198304.8|198254.8|198305.7|198255.7|198308.4|198258.4|198296.2|198246.2|24
1729607170000|2024-10-22 14:26:10|198301.2|198251.2|198303.2|198253.2|198307.9|198257.9|198301.2|198251.2|21
1729607180000|2024-10-22 14:26:20|198303.7|198253.7|198321.1|198271.1|198334.3|198284.3|198303.5|198253.5|20
1729607190000|2024-10-22 14:26:30|198320|198270|198335.2|198285.2|198338.1|198288.1|198318.8|198268.8|21
1729607200000|2024-10-22 14:26:40|198335|198285|198414.3|198364.3|198416.7|198366.7|198334.9|198284.9|15
1729607210000|2024-10-22 14:26:50|198414.8|198364.8|198408.2|198358.2|198417.4|198367.4|198404.7|198354.7|24
1729607220000|2024-10-22 14:27:00|198406.3|198356.3|198477.6|198427.6|198478.5|198428.5|198406.3|198356.3|17
1729607230000|2024-10-22 14:27:10|198475.4|198425.4|198467.7|198417.7|198476.6|198426.6|198467.7|198417.7|21
1729607240000|2024-10-22 14:27:20|198467.5|198417.5|198468.5|198418.5|198481.7|198431.7|198460.9|198410.9|16
1729607250000|2024-10-22 14:27:30|198469|198419|198474.4|198424.4|198475.5|198425.5|198469|198419|14
1729607260000|2024-10-22 14:27:40|198470.9|198420.9|198464.5|198414.5|198473.9|198423.9|198464.5|198414.5|18
1729607270000|2024-10-22 14:27:50|198464.3|198414.3|198454.9|198404.9|198464.3|198414.3|198454.4|198404.4|19
1729607280000|2024-10-22 14:28:00|198455.2|198405.2|198455.6|198405.6|198470.2|198420.2|198451.3|198401.3|23
1729607290000|2024-10-22 14:28:10|198455.2|198405.2|198402.8|198352.8|198455.6|198405.6|198402.8|198352.8|14
1729607300000|2024-10-22 14:28:20|198400.5|198350.5|198405.2|198355.2|198405.2|198355.2|198398.7|198348.7|15
1729607310000|2024-10-22 14:28:30|198404.9|198354.9|198402|198352|198404.9|198354.9|198395.6|198345.6|12
1729607320000|2024-10-22 14:28:40|198401.7|198351.7|198411.9|198361.9|198413.5|198363.5|198398.3|198348.3|18
1729607330000|2024-10-22 14:28:50|198411.3|198361.3|198403.3|198353.3|198420.6|198370.6|198379.7|198329.7|17
1729607340000|2024-10-22 14:29:00|198403|198353|198439.8|198389.8|198440.8|198390.8|198400.9|198350.9|21
1729607350000|2024-10-22 14:29:10|198439.1|198389.1|198407.4|198357.4|198449.7|198399.7|198403.1|198353.1|21
1729607360000|2024-10-22 14:29:20|198406.1|198356.1|198398.5|198348.5|198406.1|198356.1|198396.8|198346.8|14
1729607370000|2024-10-22 14:29:30|198398|198348|198399.1|198349.1|198408|198358|198398|198348|14
1729607380000|2024-10-22 14:29:40|198399.8|198349.8|198411.1|198361.1|198416|198366|198399.1|198349.1|21
1729607390000|2024-10-22 14:29:50|198412.8|198362.8|198411.9|198361.9|198412.8|198362.8|198408.3|198358.3|12
1729607400000|2024-10-22 14:30:00|198421.5|198371.5|198392.3|198342.3|198427|198377|198392.3|198342.3|18
1729607410000|2024-10-22 14:30:10|198394.1|198344.1|198347.4|198297.4|198394.1|198344.1|198347.1|198297.1|22
1729607420000|2024-10-22 14:30:20|198347.3|198297.3|198325.6|198275.6|198347.3|198297.3|198325.3|198275.3|27
1729607430000|2024-10-22 14:30:30|198325.8|198275.8|198314|198264|198325.8|198275.8|198313.4|198263.4|19
1729607440000|2024-10-22 14:30:40|198314.4|198264.4|198320.4|198270.4|198321|198271|198314.4|198264.4|19
1729607450000|2024-10-22 14:30:50|198320.1|198270.1|198326.8|198276.8|198332.2|198282.2|198320.1|198270.1|20
1729607460000|2024-10-22 14:31:00|198327|198277|198328|198278|198329.6|198279.6|198324.3|198274.3|21
1729607470000|2024-10-22 14:31:10|198365|198240|198318.9|198268.9|198365.3|198269.1|198315.7|198235.1|22
1729607480000|2024-10-22 14:31:20|198319.3|198269.3|198365.8|198240.8|198365.8|198269.6|198318.8|198237.7|11
1729607490000|2024-10-22 14:31:30|198403.9|198278.9|198406.5|198281.5|198418.4|198316|198344.8|198263.4|18
1729607500000|2024-10-22 14:31:40|198431|198306|198398.3|198273.3|198431|198306|198397.3|198272.3|22
1729607510000|2024-10-22 14:31:50|198396.9|198271.9|198411.3|198286.3|198411.3|198331.7|198379.5|198263|19
1729607520000|2024-10-22 14:32:00|198418.8|198293.8|198414.1|198289.1|198421.5|198296.5|198413.5|198288.5|20
1729607530000|2024-10-22 14:32:10|198413.9|198288.9|198366.5|198241.5|198416.2|198291.2|198338.5|198239.7|15
1729607540000|2024-10-22 14:32:20|198366.3|198241.3|198345.5|198220.5|198368.6|198261.5|198294.9|198213.7|19
1729607550000|2024-10-22 14:32:30|198345.2|198220.2|198362.3|198237.3|198369.6|198278|198320.1|198219.3|23
1729607560000|2024-10-22 14:32:40|198357.3|198232.3|198368.1|198318.1|198396.4|198320.2|198327.4|198232.3|28
1729607570000|2024-10-22 14:32:50|198369|198319|198405.5|198355.5|198411.7|198361.7|198361.5|198268.9|20
1729607580000|2024-10-22 14:33:00|198398.2|198348.2|198473.7|198348.7|198477.6|198400.5|198398.2|198339.2|24
1729607590000|2024-10-22 14:33:10|198475.4|198350.4|198428.2|198378.2|198476.1|198401.1|198422|198339.3|35
1729607600000|2024-10-22 14:33:20|198441.7|198391.7|198425.9|198375.9|198469.3|198391.7|198406.8|198333|26
1729607610000|2024-10-22 14:33:30|198440.5|198390.5|198434.5|198384.5|198474.6|198395.3|198420.5|198346.5|15
1729607620000|2024-10-22 14:33:40|198430.7|198380.7|198418.9|198368.9|198457.8|198380.7|198407.2|198331.1|11
1729607630000|2024-10-22 14:33:50|198416.7|198366.7|198400.6|198350.6|198461.5|198369.9|198400.1|198323|22
1729607640000|2024-10-22 14:34:00|198399|198349|198403.6|198353.6|198406.8|198356.8|198399|198349|7
1729607650000|2024-10-22 14:34:10|198393.1|198343.1|198408.1|198358.1|198410.8|198360.8|198393.1|198343.1|5
1729607660000|2024-10-22 14:34:20|198411|198361|198409.5|198359.5|198422.1|198372.1|198406.4|198356.4|11
1729607670000|2024-10-22 14:34:30|198408.8|198358.8|198368|198318|198431.5|198370.2|198368|198306.4|12
1729607680000|2024-10-22 14:34:40|198404.5|198279.5|198404.8|198279.8|198405.9|198329.4|198354.9|198279.5|11
1729607690000|2024-10-22 14:34:50|198402.9|198277.9|198383.5|198333.5|198407.5|198336.9|198343|198264.1|20
1729607700000|2024-10-22 14:35:00|198373.1|198323.1|198370.7|198320.7|198412.1|198339.4|198370.7|198287.1|13
1729607710000|2024-10-22 14:35:10|198419.7|198294.7|198415.4|198290.4|198422.5|198331.6|198381.6|198287.6|10
1729607720000|2024-10-22 14:35:20|198415.9|198290.9|198412.9|198287.9|198417|198292|198410.1|198285.1|11
1729607730000|2024-10-22 14:35:30|198412.4|198287.4|198428.4|198303.4|198428.4|198331.3|198381.3|198284.6|13
1729607740000|2024-10-22 14:35:40|198394.5|198344.5|198374.1|198324.1|198394.5|198344.5|198363.3|198313.3|9
1729607750000|2024-10-22 14:35:50|198412.7|198287.7|198417.4|198292.4|198417.4|198329.6|198370.1|198287.7|8
1729607760000|2024-10-22 14:36:00|198422.1|198297.1|198361.2|198311.2|198422.1|198312.2|198361|198297.1|6
1729607770000|2024-10-22 14:36:10|198361|198311|198343.4|198293.4|198377.7|198327.7|198339.5|198289.5|6
1729607780000|2024-10-22 14:36:20|198343.1|198293.1|198332.3|198282.3|198343.1|198293.1|198332.3|198282.3|3
1729607800000|2024-10-22 14:36:40|198340.5|198290.5|198382.7|198257.7|198410.8|198341|198340.5|198256.6|24
1729607810000|2024-10-22 14:36:50|198382.1|198257.1|198358.1|198308.1|198406.3|198328|198332.8|198257.1|20
1729607820000|2024-10-22 14:37:00|198357.8|198307.8|198407.5|198282.5|198408.5|198322.5|198355.7|198282.5|17
1729607830000|2024-10-22 14:37:10|198361|198311|198407.3|198282.3|198408.5|198311.2|198361|198277|18
1729607840000|2024-10-22 14:37:20|198402|198277|198364.7|198314.7|198407.1|198314.7|198351.7|198264.7|18
1729607850000|2024-10-22 14:37:30|198369.1|198319.1|198405.3|198280.3|198405.3|198327.4|198358.8|198279.6|13
1729607860000|2024-10-22 14:37:40|198405.1|198280.1|198404.2|198279.2|198406.9|198332.2|198356.7|198278.1|16
1729607870000|2024-10-22 14:37:50|198404.4|198279.4|198374.5|198324.5|198406.2|198324.6|198358.8|198276.4|11
1729607880000|2024-10-22 14:38:00|198401.9|198276.9|198389.7|198339.7|198404.5|198345.6|198358.5|198276.9|16
1729607890000|2024-10-22 14:38:10|198379.9|198329.9|198391.1|198341.1|198398.3|198348.3|198375.4|198325.4|8
1729607900000|2024-10-22 14:38:20|198401.4|198351.4|198394.3|198344.3|198403.4|198353.4|198390.3|198340.3|10
1729607910000|2024-10-22 14:38:30|198394.5|198344.5|198394.5|198344.5|198394.5|198344.5|198394|198344|5
1729607920000|2024-10-22 14:38:40|198394|198344|198406.4|198281.4|198409.1|198344.3|198361.8|198281.4|16
1729607930000|2024-10-22 14:38:50|198406.1|198281.1|198405.9|198280.9|198407.9|198282.9|198405.4|198280.4|11
1729607940000|2024-10-22 14:39:00|198405.8|198280.8|198412.9|198287.9|198414.7|198333.5|198383.5|198273.3|14
1729607950000|2024-10-22 14:39:10|198411.5|198286.5|198413.5|198288.5|198413.5|198314.8|198364.8|198286|16
1729607960000|2024-10-22 14:39:20|198406.8|198281.8|198402.4|198277.4|198407.8|198282.8|198398.9|198273.9|20
1729607970000|2024-10-22 14:39:30|198402.6|198277.6|198403.5|198278.5|198405|198280|198400.2|198275.2|28
1729607980000|2024-10-22 14:39:40|198404.3|198279.3|198399.5|198274.5|198405.8|198307|198357|198273.9|23
1729607990000|2024-10-22 14:39:50|198399.4|198274.4|198399.6|198274.6|198400.6|198275.6|198399.4|198274.4|11
1729608000000|2024-10-22 14:40:00|198396.3|198271.3|198465.6|198340.6|198473.4|198352.5|198375.3|198271.3|31
1729608010000|2024-10-22 14:40:10|198470.1|198345.1|198439.8|198389.8|198478.7|198407|198417.7|198340.6|27
1729608020000|2024-10-22 14:40:20|198486.4|198361.4|198483.7|198358.7|198486.4|198390.4|198440.4|198357.4|13
1729608030000|2024-10-22 14:40:30|198483.4|198358.4|198484.6|198359.6|198484.6|198383.8|198431.6|198352.5|15
1729608040000|2024-10-22 14:40:40|198485.3|198360.3|198452.5|198402.5|198485.8|198408|198439.2|198358.1|11
1729608050000|2024-10-22 14:40:50|198439|198389|198417.1|198367.1|198477.6|198399.5|198399.9|198349.9|17
1729608060000|2024-10-22 14:41:00|198406.8|198356.8|198405.3|198355.3|198445.2|198359.6|198395.1|198307.5|8
1729608070000|2024-10-22 14:41:10|198407.3|198357.3|198406.4|198356.4|198457|198377.6|198406.4|198319|11
1729608080000|2024-10-22 14:41:20|198403.8|198353.8|198442.1|198317.1|198445|198353.8|198403.8|198316.6|10
1729608090000|2024-10-22 14:41:30|198442.3|198317.3|198450.5|198325.5|198450.5|198361.5|198398.5|198316.1|10
1729608100000|2024-10-22 14:41:40|198450|198325|198417.9|198367.9|198458.3|198390|198413.2|198324.9|17
1729608110000|2024-10-22 14:41:50|198417.7|198367.7|198449.7|198399.7|198457.4|198407.4|198396.3|198346.3|18
1729608120000|2024-10-22 14:42:00|198449.3|198399.3|198504.4|198454.4|198507.8|198457.8|198449.3|198399.3|25
1729608130000|2024-10-22 14:42:10|198500.3|198450.3|198476.9|198426.9|198500.8|198450.8|198476.8|198426.8|28
1729608140000|2024-10-22 14:42:20|198470|198420|198461.4|198411.4|198470|198420|198445.7|198395.7|15
1729608150000|2024-10-22 14:42:30|198500|198375|198499.5|198374.5|198500|198375|198499.5|198374.5|2
1729608160000|2024-10-22 14:42:40|198499.1|198374.1|198596.7|198471.7|198602.4|198477.4|198499.1|198374.1|27
1729608170000|2024-10-22 14:42:50|198594.7|198469.7|198456.5|198406.5|198595.7|198496.4|198456.5|198406.5|34
1729608180000|2024-10-22 14:43:00|198458|198408|198456|198406|198458.4|198408.4|198448.9|198398.9|25
1729608190000|2024-10-22 14:43:10|198450.7|198400.7|198450.3|198400.3|198451|198401|198446.1|198396.1|16
1729608200000|2024-10-22 14:43:20|198449.6|198399.6|198450.8|198400.8|198450.8|198400.8|198448.2|198398.2|12
1729608210000|2024-10-22 14:43:30|198451|198401|198470.4|198420.4|198470.6|198420.6|198446.2|198396.2|17
1729608220000|2024-10-22 14:43:40|198469.9|198419.9|198484.3|198434.3|198485.1|198435.1|198468.8|198418.8|25
1729608230000|2024-10-22 14:43:50|198485|198435|198526.9|198401.9|198527.2|198437.5|198485|198399.2|25
1729608240000|2024-10-22 14:44:00|198526.7|198401.7|198545.3|198420.3|198551.4|198426.4|198526.6|198401.6|22
1729608250000|2024-10-22 14:44:10|198545.1|198420.1|198541.6|198416.6|198545.1|198420.1|198539.6|198414.6|10
1729608260000|2024-10-22 14:44:20|198541.3|198416.3|198545.3|198420.3|198546.4|198421.4|198541.3|198416.3|14
1729608270000|2024-10-22 14:44:30|198545.1|198420.1|198541.2|198491.2|198546|198496|198477|198415.5|17
1729608280000|2024-10-22 14:44:40|198540.5|198490.5|198531.8|198481.8|198541.7|198491.7|198531.8|198481.8|23
1729608290000|2024-10-22 14:44:50|198534|198484|198533.3|198483.3|198539.4|198489.4|198532.3|198482.3|13
1729608300000|2024-10-22 14:45:00|198533.1|198483.1|198552.5|198502.5|198601.9|198551.9|198533.1|198483.1|31
1729608310000|2024-10-22 14:45:10|198551.8|198501.8|198493.7|198443.7|198553.9|198503.9|198487|198437|25
1729608320000|2024-10-22 14:45:20|198493.8|198443.8|198450.1|198400.1|198494|198444|198443.9|198393.9|29
1729608330000|2024-10-22 14:45:30|198450.6|198400.6|198446.3|198396.3|198456.6|198406.6|198444.1|198394.1|23
1729608340000|2024-10-22 14:45:40|198446|198396|198469.3|198419.3|198469.4|198419.4|198446|198396|17
1729608350000|2024-10-22 14:45:50|198475|198425|198463.1|198413.1|198475|198425|198453.4|198403.4|29
1729608360000|2024-10-22 14:46:00|198468.2|198418.2|198469.9|198419.9|198472.2|198422.2|198465|198415|21
1729608370000|2024-10-22 14:46:10|198469.4|198419.4|198486.3|198436.3|198502.1|198452.1|198469.4|198419.4|20
1729608380000|2024-10-22 14:46:20|198488.8|198438.8|198490.6|198440.6|198495.6|198445.6|198485.9|198435.9|25
1729608390000|2024-10-22 14:46:30|198490.7|198440.7|198444.4|198394.4|198490.7|198440.7|198439.5|198389.5|28
1729608400000|2024-10-22 14:46:40|198446.2|198396.2|198428.7|198378.7|198446.2|198396.2|198425.8|198375.8|26
1729608410000|2024-10-22 14:46:50|198429.3|198379.3|198405.1|198355.1|198429.3|198379.3|198404.9|198354.9|16
1729608420000|2024-10-22 14:47:00|198407.6|198357.6|198398.1|198348.1|198418.7|198368.7|198395|198345|22
1729608430000|2024-10-22 14:47:10|198401.9|198351.9|198514.1|198464.1|198514.1|198464.1|198401.9|198351.9|28
1729608440000|2024-10-22 14:47:20|198510.8|198460.8|198522.2|198472.2|198523|198473|198510.3|198460.3|17
1729608450000|2024-10-22 14:47:30|198521.9|198471.9|198523.7|198473.7|198523.7|198473.7|198519.1|198469.1|27
1729608460000|2024-10-22 14:47:40|198524|198474|198521.1|198471.1|198524|198474|198520.1|198470.1|14
1729608470000|2024-10-22 14:47:50|198520.6|198470.6|198509.7|198459.7|198520.6|198470.6|198509.1|198459.1|11
1729608480000|2024-10-22 14:48:00|198509.9|198459.9|198491.9|198441.9|198511|198461|198483.9|198433.9|22
1729608490000|2024-10-22 14:48:10|198492|198442|198462|198412|198507.7|198457.7|198454|198404|25
1729608500000|2024-10-22 14:48:20|198459.9|198409.9|198450.6|198400.6|198459.9|198409.9|198443.2|198393.2|24
1729608510000|2024-10-22 14:48:30|198450.3|198400.3|198447.2|198397.2|198452.4|198402.4|198442.2|198392.2|16
1729608520000|2024-10-22 14:48:40|198447.6|198397.6|198515.7|198465.7|198518.3|198468.3|198445.8|198395.8|25
1729608530000|2024-10-22 14:48:50|198516|198466|198515.1|198465.1|198519.6|198469.6|198495.2|198445.2|27
1729608540000|2024-10-22 14:49:00|198514.7|198464.7|198510.3|198460.3|198514.7|198464.7|198506.3|198456.3|17
1729608550000|2024-10-22 14:49:10|198509.9|198459.9|198502.8|198452.8|198512.7|198462.7|198502.8|198452.8|20
1729608560000|2024-10-22 14:49:20|198502.9|198452.9|198508.8|198458.8|198511.4|198461.4|198502.9|198452.9|22
1729608570000|2024-10-22 14:49:30|198509|198459|198488.1|198438.1|198509|198459|198487.9|198437.9|16
1729608580000|2024-10-22 14:49:40|198485.9|198435.9|198476.9|198426.9|198485.9|198435.9|198469.6|198419.6|22
1729608590000|2024-10-22 14:49:50|198476.6|198426.6|198412.5|198362.5|198477.3|198427.3|198409.6|198359.6|23
1729608600000|2024-10-22 14:50:00|198417.4|198367.4|198414.3|198364.3|198422.4|198372.4|198413.6|198363.6|21
1729608610000|2024-10-22 14:50:10|198413.8|198363.8|198429.1|198379.1|198432|198382|198413.8|198363.8|16
1729608620000|2024-10-22 14:50:20|198436|198386|198448.9|198398.9|198448.9|198398.9|198433.5|198383.5|15
1729608630000|2024-10-22 14:50:30|198448.6|198398.6|198481.5|198431.5|198484.6|198434.6|198448.1|198398.1|21
1729608640000|2024-10-22 14:50:40|198481.8|198431.8|198489.7|198439.7|198490.5|198440.5|198481.8|198431.8|15
1729608650000|2024-10-22 14:50:50|198490.2|198440.2|198482.1|198432.1|198490.2|198440.2|198456.8|198406.8|27
1729608660000|2024-10-22 14:51:00|198482.6|198432.6|198489.9|198439.9|198491.1|198441.1|198481.8|198431.8|20
1729608670000|2024-10-22 14:51:10|198490.7|198440.7|198488|198438|198490.9|198440.9|198486.5|198436.5|17
1729608680000|2024-10-22 14:51:20|198488.7|198438.7|198401|198351|198488.7|198438.7|198386.7|198309.1|22
1729608690000|2024-10-22 14:51:30|198398|198348|198392.9|198342.9|198400|198350|198389.3|198339.3|31
1729608700000|2024-10-22 14:51:40|198393.1|198343.1|198392.4|198342.4|198393.8|198343.8|198391.3|198341.3|24
1729608710000|2024-10-22 14:51:50|198392.2|198342.2|198408.2|198358.2|198408.2|198358.2|198385.1|198335.1|15
1729608720000|2024-10-22 14:52:00|198411.2|198361.2|198426.2|198376.2|198442.8|198392.8|198411.2|198361.2|28
1729608730000|2024-10-22 14:52:10|198449.8|198399.8|198453.1|198403.1|198455|198405|198444|198394|18
1729608740000|2024-10-22 14:52:20|198452.8|198402.8|198484.2|198434.2|198486.5|198436.5|198451.6|198401.6|21
1729608750000|2024-10-22 14:52:30|198486.4|198436.4|198487.7|198437.7|198492.1|198442.1|198484.6|198434.6|20
1729608760000|2024-10-22 14:52:40|198486.9|198436.9|198476.5|198426.5|198487.6|198437.6|198470.2|198420.2|19
1729608770000|2024-10-22 14:52:50|198514.5|198389.5|198515.3|198390.3|198515.3|198416.1|198465.8|198389.1|13
1729608780000|2024-10-22 14:53:00|198466.1|198416.1|198514.8|198389.8|198515.6|198416.1|198466.1|198389.3|7
1729608790000|2024-10-22 14:53:10|198515.3|198390.3|198478.1|198428.1|198522.7|198433.7|198474.8|198387.5|12
1729608800000|2024-10-22 14:53:20|198486.4|198436.4|198480.7|198430.7|198486.4|198436.4|198479.2|198429.2|21
1729608810000|2024-10-22 14:53:30|198481.3|198431.3|198481|198431|198485.5|198435.5|198478.9|198428.9|15
1729608820000|2024-10-22 14:53:40|198483.3|198433.3|198483.1|198433.1|198484.5|198434.5|198481.6|198431.6|12
1729608830000|2024-10-22 14:53:50|198483.8|198433.8|198482.4|198432.4|198487.8|198437.8|198452.2|198402.2|28
1729608840000|2024-10-22 14:54:00|198485.4|198435.4|198462.8|198412.8|198486.4|198436.4|198456.1|198406.1|19
1729608850000|2024-10-22 14:54:10|198462.1|198412.1|198461.5|198411.5|198465.7|198415.7|198460.5|198410.5|19
1729608860000|2024-10-22 14:54:20|198460.7|198410.7|198457.8|198407.8|198460.7|198410.7|198456.2|198406.2|14
1729608870000|2024-10-22 14:54:30|198456|198406|198480.7|198430.7|198480.7|198430.7|198455.8|198405.8|23
1729608880000|2024-10-22 14:54:40|198480|198430|198477.5|198427.5|198480|198430|198476.5|198426.5|15
1729608890000|2024-10-22 14:54:50|198480|198430|198483.5|198433.5|198487.7|198437.7|198479.2|198429.2|17
1729608900000|2024-10-22 14:55:00|198485|198435|198555.7|198505.7|198561.5|198511.5|198485|198435|27
1729608910000|2024-10-22 14:55:10|198556.2|198506.2|198551.4|198501.4|198558.1|198508.1|198539.6|198489.6|22
1729608920000|2024-10-22 14:55:20|198551.9|198501.9|198541.6|198491.6|198554.1|198504.1|198541.6|198491.6|19
1729608930000|2024-10-22 14:55:30|198539.3|198489.3|198584.6|198459.6|198585.1|198504|198539.3|198457.3|17
1729608940000|2024-10-22 14:55:40|198584.1|198459.1|198635.6|198510.6|198645.5|198520.5|198583.1|198458.1|17
1729608950000|2024-10-22 14:55:50|198643.8|198518.8|198649.8|198524.8|198650.2|198525.2|198635.1|198510.1|22
1729608960000|2024-10-22 14:56:00|198659.7|198534.7|198648.1|198523.1|198659.7|198534.7|198643.4|198518.4|10
1729608970000|2024-10-22 14:56:10|198649.8|198524.8|198640.6|198515.6|198651.1|198526.1|198640.6|198515.6|14
1729608980000|2024-10-22 14:56:20|198640.3|198515.3|198666.2|198541.2|198668.7|198543.7|198640.3|198515.3|23
1729608990000|2024-10-22 14:56:30|198670.6|198545.6|198653.8|198528.8|198673.1|198548.1|198651.8|198526.8|18
1729609000000|2024-10-22 14:56:40|198653.2|198528.2|198686.3|198561.3|198689.3|198564.3|198649.5|198524.5|16
1729609010000|2024-10-22 14:56:50|198688.3|198563.3|198598.9|198548.9|198688.3|198591.9|198598.5|198529.6|27
1729609020000|2024-10-22 14:57:00|198605.1|198555.1|198643.9|198593.9|198644.6|198594.6|198605.1|198555.1|16
1729609030000|2024-10-22 14:57:10|198644.3|198594.3|198642.3|198592.3|198646.6|198596.6|198640.7|198590.7|14
1729609040000|2024-10-22 14:57:20|198644.3|198594.3|198665.4|198615.4|198671.6|198621.6|198643.1|198593.1|24
1729609050000|2024-10-22 14:57:30|198669.6|198619.6|198614.9|198564.9|198669.6|198619.6|198614.9|198564.9|29
1729609060000|2024-10-22 14:57:40|198611.2|198561.2|198610.6|198560.6|198642|198565|198592.8|198513.9|30
1729609070000|2024-10-22 14:57:50|198587.9|198537.9|198528.8|198478.8|198620.7|198549.9|198522.3|198466.9|36
1729609080000|2024-10-22 14:58:00|198530|198480|198534.7|198484.7|198573.6|198487.6|198508.5|198448.6|24
1729609090000|2024-10-22 14:58:10|198537.5|198487.5|198565.3|198515.3|198567|198517|198537|198487|21
1729609100000|2024-10-22 14:58:20|198563.7|198513.7|198558|198508|198571.8|198521.8|198558|198508|31
1729609110000|2024-10-22 14:58:30|198563.6|198513.6|198553.6|198503.6|198570.8|198520.8|198552.8|198502.8|27
1729609120000|2024-10-22 14:58:40|198555.8|198505.8|198605.6|198555.6|198605.6|198555.6|198546.1|198496.1|28
1729609130000|2024-10-22 14:58:50|198607|198557|198613.3|198563.3|198627.4|198577.4|198601.4|198551.4|28
1729609140000|2024-10-22 14:59:00|198610.1|198560.1|198611.9|198561.9|198620.3|198570.3|198602.1|198552.1|31
1729609150000|2024-10-22 14:59:10|198615.3|198565.3|198642.2|198592.2|198655.5|198605.5|198612.6|198562.6|27
1729609160000|2024-10-22 14:59:20|198648|198598|198650.2|198600.2|198665.2|198615.2|198646.9|198596.9|32
1729609170000|2024-10-22 14:59:30|198648.9|198598.9|198656|198606|198708.2|198632.3|198640.5|198580|28
1729609180000|2024-10-22 14:59:40|198655.1|198605.1|198645.8|198595.8|198687.9|198612.2|198635.6|198558|27
1729609190000|2024-10-22 14:59:50|198655.3|198605.3|198691.3|198566.3|198729.7|198620.2|198634.5|198539.6|26
1729609200000|2024-10-22 15:00:00|198677.1|198627.1|198679.7|198554.7|198680.6|198627.1|198617|198554.7|24
1729609210000|2024-10-22 15:00:10|198680|198555|198596.3|198546.3|198680.6|198588.7|198589.8|198539.8|21
1729609220000|2024-10-22 15:00:20|198585.8|198535.8|198505.6|198455.6|198589.5|198539.5|198504.3|198426.1|31
1729609230000|2024-10-22 15:00:30|198504.3|198454.3|198522.3|198472.3|198535.9|198485.9|198504.3|198454.3|21
1729609240000|2024-10-22 15:00:40|198529.4|198479.4|198583.2|198533.2|198583.2|198533.2|198529.4|198479.4|28
1729609250000|2024-10-22 15:00:50|198587|198537|198610.8|198560.8|198617.1|198567.1|198587|198537|27
1729609260000|2024-10-22 15:01:00|198597.2|198547.2|198552.3|198502.3|198597.2|198547.2|198544.8|198494.8|27
1729609270000|2024-10-22 15:01:10|198552.8|198502.8|198542.4|198492.4|198580.6|198530.6|198539.5|198489.5|30
1729609280000|2024-10-22 15:01:20|198542.9|198492.9|198536|198486|198582.5|198532.5|198534.9|198484.9|33
1729609290000|2024-10-22 15:01:30|198542.6|198492.6|198523.4|198473.4|198551|198501|198519.8|198469.8|30
1729609300000|2024-10-22 15:01:40|198523.8|198473.8|198536.9|198486.9|198544.4|198494.4|198523.8|198473.8|26
1729609310000|2024-10-22 15:01:50|198536.6|198486.6|198542.5|198492.5|198570.2|198520.2|198523.4|198473.4|34
1729609320000|2024-10-22 15:02:00|198546.5|198496.5|198524.9|198474.9|198560.6|198510.6|198524.4|198474.4|25
1729609330000|2024-10-22 15:02:10|198523|198473|198535.7|198485.7|198540.2|198490.2|198521.4|198471.4|29
1729609340000|2024-10-22 15:02:20|198541.1|198491.1|198541.5|198491.5|198541.5|198491.5|198537.1|198487.1|17
1729609350000|2024-10-22 15:02:30|198542|198492|198534.5|198484.5|198544.4|198494.4|198530.8|198480.8|20
1729609360000|2024-10-22 15:02:40|198535.3|198485.3|198528.6|198478.6|198543.2|198493.2|198527.7|198477.7|18
1729609370000|2024-10-22 15:02:50|198528|198478|198531.2|198481.2|198532.9|198482.9|198527.9|198477.9|18
1729609380000|2024-10-22 15:03:00|198531.7|198481.7|198529.5|198479.5|198531.9|198481.9|198524.1|198474.1|14
1729609390000|2024-10-22 15:03:10|198528.7|198478.7|198529.9|198479.9|198529.9|198479.9|198524|198474|18
1729609400000|2024-10-22 15:03:20|198529.8|198479.8|198530.5|198480.5|198530.9|198480.9|198528.1|198478.1|15
1729609410000|2024-10-22 15:03:30|198528.9|198478.9|198494.8|198444.8|198531.9|198481.9|198492.8|198442.8|19
1729609420000|2024-10-22 15:03:40|198495.5|198445.5|198504.1|198454.1|198507|198457|198495.5|198445.5|11
1729609430000|2024-10-22 15:03:50|198500.8|198450.8|198499.8|198449.8|198500.8|198450.8|198496.7|198446.7|22
1729609440000|2024-10-22 15:04:00|198499.6|198449.6|198499.3|198449.3|198500.4|198450.4|198499.3|198449.3|6
1729609450000|2024-10-22 15:04:10|198499.6|198449.6|198500.1|198450.1|198507.4|198457.4|198499.6|198449.6|9
1729609460000|2024-10-22 15:04:20|198499.9|198449.9|198498.9|198448.9|198507.5|198457.5|198497.2|198447.2|15
1729609470000|2024-10-22 15:04:30|198498.4|198448.4|198585.2|198535.2|198587.5|198537.5|198498.4|198448.4|15
1729609480000|2024-10-22 15:04:40|198585.3|198535.3|198583.5|198533.5|198585.6|198535.6|198577.9|198527.9|14
1729609490000|2024-10-22 15:04:50|198583|198533|198657.3|198607.3|198661.4|198611.4|198583|198533|14
1729609500000|2024-10-22 15:05:00|198655|198605|198639.2|198589.2|198659|198609|198632.1|198582.1|27
1729609510000|2024-10-22 15:05:10|198639.4|198589.4|198673.5|198548.5|198674.7|198589.7|198632|198547.7|22
1729609520000|2024-10-22 15:05:20|198674.1|198549.1|198717.3|198592.3|198720.6|198622.4|198672.4|198549.1|31
1729609530000|2024-10-22 15:05:30|198719|198594|198690.8|198565.8|198720|198595|198690.5|198565.5|21
1729609540000|2024-10-22 15:05:40|198690.4|198565.4|198690.7|198565.7|198690.9|198565.9|198690.2|198565.2|11
1729609550000|2024-10-22 15:05:50|198692|198567|198727.1|198602.1|198757|198662.3|198664.5|198558|26
1729609560000|2024-10-22 15:06:00|198727.2|198602.2|198675.3|198550.3|198741.8|198616.8|198675.3|198550.3|26
1729609570000|2024-10-22 15:06:10|198675|198550|198640.4|198515.4|198675|198557.4|198603.4|198478.4|26
1729609580000|2024-10-22 15:06:20|198640.6|198515.6|198638.7|198513.7|198642.8|198517.8|198636.1|198511.1|20
1729609590000|2024-10-22 15:06:30|198638.1|198513.1|198616.3|198491.3|198639.7|198514.7|198609.5|198484.5|19
1729609600000|2024-10-22 15:06:40|198610.4|198485.4|198605.2|198480.2|198613.6|198488.6|198605.2|198480.2|20
1729609610000|2024-10-22 15:06:50|198610.3|198485.3|198613|198488|198615.4|198490.4|198608.3|198483.3|10
1729609620000|2024-10-22 15:07:00|198613.3|198488.3|198607.1|198482.1|198615.4|198490.4|198607|198482|11
1729609630000|2024-10-22 15:07:10|198613.3|198488.3|198623|198573|198623|198573|198610.1|198488.3|20
1729609640000|2024-10-22 15:07:20|198622.5|198572.5|198645.2|198595.2|198647.5|198597.5|198622.3|198572.3|18
1729609650000|2024-10-22 15:07:30|198644.9|198594.9|198644.2|198594.2|198647|198597|198644.2|198594.2|14
1729609660000|2024-10-22 15:07:40|198644.7|198594.7|198625.3|198575.3|198645|198595|198625.3|198575.3|16
1729609670000|2024-10-22 15:07:50|198625.1|198575.1|198650.7|198600.7|198655.4|198605.4|198625.1|198575.1|10
1729609680000|2024-10-22 15:08:00|198651|198601|198649.8|198599.8|198651.1|198601.1|198649.1|198599.1|7
1729609690000|2024-10-22 15:08:10|198650.1|198600.1|198741.4|198616.4|198741.4|198639.2|198650.1|198600.1|17
1729609700000|2024-10-22 15:08:20|198740|198615|198736.9|198611.9|198764|198678|198691.3|198609.5|29
1729609710000|2024-10-22 15:08:30|198737.2|198612.2|198720|198595|198738.4|198613.4|198720|198595|24
1729609720000|2024-10-22 15:08:40|198720.8|198595.8|198676.2|198551.2|198720.8|198595.8|198676.2|198551.2|12
1729609730000|2024-10-22 15:08:50|198679.1|198554.1|198657.6|198532.6|198690.8|198571.8|198621.8|198527.4|13
1729609740000|2024-10-22 15:09:00|198652.7|198527.7|198613.4|198563.4|198653.5|198567.1|198605.4|198527.7|11
1729609750000|2024-10-22 15:09:10|198612|198562|198635.4|198585.4|198681.7|198596.7|198600.6|198550.6|7
1729609760000|2024-10-22 15:09:20|198635.5|198585.5|198639.7|198589.7|198684|198589.7|198635.5|198557.5|9
1729609770000|2024-10-22 15:09:30|198641.6|198591.6|198632.5|198582.5|198698.1|198624.4|198627.9|198571.5|20
1729609780000|2024-10-22 15:09:40|198634.9|198584.9|198660.4|198535.4|198668.8|198592.5|198614.2|198534.6|21
1729609790000|2024-10-22 15:09:50|198656.2|198531.2|198667.7|198542.7|198672.1|198590.4|198623.3|198531.2|15
1729609800000|2024-10-22 15:10:00|198665.8|198540.8|198658.4|198533.4|198668.9|198543.9|198658.4|198533.4|8
1729609810000|2024-10-22 15:10:10|198658|198533|198615.1|198565.1|198658|198569.3|198604.2|198530|18
1729609820000|2024-10-22 15:10:20|198612.1|198562.1|198572.2|198522.2|198612.1|198562.1|198564.5|198514.5|22
1729609830000|2024-10-22 15:10:30|198571.2|198521.2|198558.3|198508.3|198571.2|198521.2|198558.3|198508.3|15
1729609840000|2024-10-22 15:10:40|198558.1|198508.1|198566.2|198516.2|198572|198522|198558.1|198508.1|15
1729609850000|2024-10-22 15:10:50|198575.2|198525.2|198574.4|198524.4|198575.2|198525.2|198565.9|198515.9|7
1729609860000|2024-10-22 15:11:00|198611.7|198486.7|198607.8|198482.8|198612.3|198487.3|198606|198481|17
1729609870000|2024-10-22 15:11:10|198608.9|198483.9|198624.8|198574.8|198656.8|198574.9|198607.5|198482.5|22
1729609880000|2024-10-22 15:11:20|198621.8|198571.8|198630.1|198580.1|198630.8|198580.8|198620.3|198570.3|23
1729609890000|2024-10-22 15:11:30|198629.9|198579.9|198630.6|198580.6|198630.6|198580.6|198627.6|198577.6|10
1729609900000|2024-10-22 15:11:40|198630|198580|198610.9|198560.9|198630.3|198580.3|198608.9|198558.9|14
1729609910000|2024-10-22 15:11:50|198618.9|198568.9|198635.6|198585.6|198637.7|198587.7|198611|198561|10
1729609920000|2024-10-22 15:12:00|198636.1|198586.1|198675.4|198625.4|198728.1|198636.4|198636.1|198579|26
1729609930000|2024-10-22 15:12:10|198677.3|198627.3|198664.5|198539.5|198731.5|198627.4|198664.1|198539.1|23
1729609940000|2024-10-22 15:12:20|198658.2|198533.2|198664.5|198539.5|198679.4|198554.4|198656.2|198531.2|24
1729609950000|2024-10-22 15:12:30|198664.6|198539.6|198665.2|198540.2|198665.6|198540.6|198655|198530|17
1729609960000|2024-10-22 15:12:40|198665.4|198540.4|198620.8|198495.8|198665.4|198540.4|198586.6|198486.4|18
1729609970000|2024-10-22 15:12:50|198620.7|198495.7|198647.1|198522.1|198647.1|198562.3|198583.6|198495.7|17
1729609980000|2024-10-22 15:13:00|198651.9|198526.9|198661.8|198536.8|198678.6|198553.6|198647.2|198522.2|27
1729609990000|2024-10-22 15:13:10|198669.9|198544.9|198622.9|198572.9|198669.9|198578.3|198622.9|198534.7|8
1729610000000|2024-10-22 15:13:20|198660.1|198535.1|198680.8|198555.8|198683|198558|198660.1|198535.1|8
1729610010000|2024-10-22 15:13:30|198681.6|198556.6|198680.1|198555.1|198681.6|198556.6|198680.1|198555.1|2
1729610020000|2024-10-22 15:13:40|198681.4|198556.4|198686.6|198561.6|198686.6|198561.6|198681.1|198556.1|12
1729610030000|2024-10-22 15:13:50|198686.4|198561.4|198679.3|198554.3|198688.4|198563.4|198679.3|198554.3|16
1729610040000|2024-10-22 15:14:00|198680|198555|198646.8|198596.8|198687.2|198599.7|198638.5|198555|15
1729610050000|2024-10-22 15:14:10|198647|198597|198647.8|198597.8|198650.5|198600.5|198646.9|198596.9|10
1729610060000|2024-10-22 15:14:20|198648.1|198598.1|198648.6|198598.6|198650|198600|198644.9|198594.9|14
1729610070000|2024-10-22 15:14:30|198648.5|198598.5|198649.2|198599.2|198649.4|198599.4|198646.6|198596.6|11
1729610080000|2024-10-22 15:14:40|198648.8|198598.8|198660.7|198610.7|198660.7|198610.7|198646.9|198596.9|22
1729610090000|2024-10-22 15:14:50|198660.3|198610.3|198660.7|198610.7|198662.6|198612.6|198657.4|198607.4|13
1729610100000|2024-10-22 15:15:00|198664.6|198614.6|198703.3|198653.3|198707.1|198657.1|198664.6|198614.6|30
1729610110000|2024-10-22 15:15:10|198703.1|198653.1|198705.2|198655.2|198708.1|198658.1|198697.1|198647.1|16
1729610120000|2024-10-22 15:15:20|198704.7|198654.7|198723.3|198673.3|198742.7|198692.7|198703.3|198653.3|19
1729610130000|2024-10-22 15:15:30|198724.6|198674.6|198718.2|198668.2|198725.1|198675.1|198714.6|198664.6|15
1729610140000|2024-10-22 15:15:40|198718.4|198668.4|198717.3|198667.3|198726.2|198676.2|198715.7|198665.7|16
1729610150000|2024-10-22 15:15:50|198719|198669|198626.3|198576.3|198719.7|198669.7|198624|198574|26
1729610160000|2024-10-22 15:16:00|198614.7|198564.7|198567.7|198517.7|198616.4|198566.4|198566.1|198491.3|20
1729610170000|2024-10-22 15:16:10|198569.1|198519.1|198646.6|198521.6|198646.6|198554.1|198560.5|198507.9|21
1729610180000|2024-10-22 15:16:20|198608.2|198558.2|198722.4|198597.4|198723.9|198600.4|198604.1|198529.8|28
1729610190000|2024-10-22 15:16:30|198729.5|198604.5|198771.6|198646.6|198775.1|198650.1|198729.5|198604.5|17
1729610200000|2024-10-22 15:16:40|198755.6|198630.6|198793.4|198668.4|198813.6|198688.6|198755.6|198630.6|19
1729610210000|2024-10-22 15:16:50|198794.4|198669.4|198808.3|198683.3|198816.8|198691.8|198794.4|198669.4|24
1729610220000|2024-10-22 15:17:00|198807.8|198682.8|198805.5|198680.5|198808.7|198707.1|198754.7|198659.5|23
1729610230000|2024-10-22 15:17:10|198805|198680|198811.2|198686.2|198811.7|198686.7|198803.7|198678.7|14
1729610240000|2024-10-22 15:17:20|198812.4|198687.4|198836.8|198711.8|198836.8|198711.8|198812.4|198687.4|18
1729610250000|2024-10-22 15:17:30|198844.1|198719.1|198842.7|198717.7|198844.1|198719.1|198838.2|198713.2|13
1729610260000|2024-10-22 15:17:40|198842.9|198717.9|198840.3|198715.3|198843.9|198718.9|198833.3|198708.3|18
1729610270000|2024-10-22 15:17:50|198840.9|198715.9|198845.3|198720.3|198845.3|198720.3|198836.6|198711.6|18
1729610280000|2024-10-22 15:18:00|198810.7|198685.7|198819.2|198694.2|198823.7|198698.7|198810.7|198685.7|14
1729610290000|2024-10-22 15:18:10|198820.1|198695.1|198812.5|198687.5|198828|198703|198812.5|198687.5|21
1729610300000|2024-10-22 15:18:20|198811.4|198686.4|198800.2|198675.2|198811.8|198686.8|198799.5|198674.5|10
1729610310000|2024-10-22 15:18:30|198799.9|198674.9|198801.3|198676.3|198801.7|198676.7|198799.9|198674.9|8
1729610320000|2024-10-22 15:18:40|198800.5|198675.5|198799.8|198674.8|198802.5|198677.5|198795.7|198670.7|9
1729610330000|2024-10-22 15:18:50|198808.7|198683.7|198798|198673|198808.7|198683.7|198797.7|198672.7|16
1729610340000|2024-10-22 15:19:00|198798.6|198673.6|198845.7|198720.7|198849.8|198724.8|198798.6|198673.6|25
1729610350000|2024-10-22 15:19:10|198851.7|198726.7|198890.8|198765.8|198914.6|198789.6|198851.7|198726.7|21
1729610360000|2024-10-22 15:19:20|198893.5|198768.5|198905.9|198780.9|198909.3|198784.3|198893.5|198768.5|25
1729610370000|2024-10-22 15:19:30|198905.7|198780.7|198891.4|198841.4|198916.7|198842|198891.4|198779.5|22
1729610380000|2024-10-22 15:19:40|198940.3|198815.3|198947.3|198822.3|198947.5|198822.5|198933.9|198808.9|17
1729610390000|2024-10-22 15:19:50|198948.5|198823.5|198952.6|198827.6|198953.3|198828.3|198947.6|198822.6|15
1729610400000|2024-10-22 15:20:00|198953.3|198828.3|198955.5|198830.5|198963.6|198838.6|198953.2|198828.2|14
1729610410000|2024-10-22 15:20:10|198955.8|198830.8|198845.8|198795.8|198962.5|198837.5|198845.8|198795.8|18
1729610420000|2024-10-22 15:20:20|198846.2|198796.2|198848.2|198798.2|198850.5|198800.5|198837.6|198787.6|20
1729610430000|2024-10-22 15:20:30|198843.5|198793.5|198851.4|198801.4|198860.1|198810.1|198833.4|198783.4|23
1729610440000|2024-10-22 15:20:40|198851.1|198801.1|198862|198812|198862|198812|198847.2|198797.2|19
1729610450000|2024-10-22 15:20:50|198860.2|198810.2|198861.4|198811.4|198861.4|198811.4|198855.3|198805.3|10
1729610460000|2024-10-22 15:21:00|198852.7|198802.7|198843.3|198793.3|198856.8|198806.8|198839.7|198789.7|19
1729610470000|2024-10-22 15:21:10|198844.1|198794.1|198847.3|198797.3|198849.1|198799.1|198844.1|198794.1|12
1729610480000|2024-10-22 15:21:20|198847.2|198797.2|198845.8|198795.8|198848.3|198798.3|198845.8|198795.8|11
1729610490000|2024-10-22 15:21:30|198845.7|198795.7|198846.1|198796.1|198846.1|198796.1|198842.2|198792.2|11
1729610500000|2024-10-22 15:21:40|198883.4|198758.4|198926.4|198801.4|198926.4|198801.4|198883.4|198758.4|14
1729610510000|2024-10-22 15:21:50|198926.6|198801.6|198924.3|198799.3|198929.5|198804.5|198924.3|198799.3|15
1729610520000|2024-10-22 15:22:00|198921|198796|198932.1|198807.1|198932.1|198807.1|198916|198791|21
1729610530000|2024-10-22 15:22:10|198931.3|198806.3|198869.4|198819.4|198931.5|198820.4|198869.4|198788.2|16
1729610540000|2024-10-22 15:22:20|198867.1|198817.1|198883.7|198833.7|198884|198834|198865.2|198815.2|15
1729610550000|2024-10-22 15:22:30|198883.6|198833.6|198907.4|198857.4|198909|198859|198876.3|198826.3|18
1729610560000|2024-10-22 15:22:40|198909.4|198859.4|198915|198865|198915|198865|198902.1|198852.1|10
1729610570000|2024-10-22 15:22:50|198910.4|198860.4|198911.6|198861.6|198912.4|198862.4|198906.5|198856.5|15
1729610580000|2024-10-22 15:23:00|198912.4|198862.4|198976.6|198851.6|198977.2|198874|198912.4|198837.4|25
1729610590000|2024-10-22 15:23:10|198974.6|198849.6|198975|198850|198975|198850|198961.9|198836.9|26
1729610600000|2024-10-22 15:23:20|198970.5|198845.5|198974.9|198849.9|198980.9|198855.9|198964.3|198839.3|28
1729610610000|2024-10-22 15:23:30|198972.7|198847.7|198967.9|198842.9|198979.7|198854.7|198967.2|198842.2|20
1729610620000|2024-10-22 15:23:40|198969.7|198844.7|199009.2|198884.2|199009.2|198884.2|198963.5|198838.5|28
1729610630000|2024-10-22 15:23:50|199008.5|198883.5|199006.3|198881.3|199009.3|198884.3|199004.8|198879.8|12
1729610640000|2024-10-22 15:24:00|199008.7|198883.7|199035.5|198910.5|199042.3|198917.3|199008.7|198883.7|23
1729610650000|2024-10-22 15:24:10|199035.6|198910.6|198960.2|198910.2|199043.1|198920.6|198960.2|198903.8|18
1729610660000|2024-10-22 15:24:20|198960.8|198910.8|198955.6|198905.6|198963.8|198913.8|198953|198903|19
1729610670000|2024-10-22 15:24:30|198955.4|198905.4|198960.9|198910.9|198961.7|198911.7|198955.3|198905.3|11
1729610680000|2024-10-22 15:24:40|198961.1|198911.1|198967.3|198842.3|198991.9|198912.2|198943.8|198839.7|26
1729610690000|2024-10-22 15:24:50|198970.5|198845.5|198967.7|198842.7|198986.8|198861.8|198964.4|198839.4|22
1729610700000|2024-10-22 15:25:00|198967.5|198842.5|198868.9|198818.9|198967.5|198842.5|198861.7|198791.8|18
1729610710000|2024-10-22 15:25:10|198868.5|198818.5|198877.7|198752.7|198880.7|198819.2|198861.9|198736.9|20
1729610720000|2024-10-22 15:25:20|198882.1|198757.1|198911.8|198786.8|198924.7|198799.7|198878.7|198753.7|19
1729610730000|2024-10-22 15:25:30|198916|198791|198921|198796|198925.4|198800.4|198916|198791|16
1729610740000|2024-10-22 15:25:40|198920.8|198795.8|198949.1|198824.1|198949.1|198824.1|198920.7|198795.7|20
1729610750000|2024-10-22 15:25:50|198948.9|198823.9|198964.7|198839.7|198967.7|198842.7|198948.2|198823.2|17
1729610760000|2024-10-22 15:26:00|198972.9|198847.9|198966.3|198841.3|198972.9|198847.9|198962.5|198837.5|23
1729610770000|2024-10-22 15:26:10|198966.7|198841.7|198965.4|198840.4|198969.5|198844.5|198961.6|198836.6|23
1729610780000|2024-10-22 15:26:20|198964.9|198839.9|198966.8|198841.8|198972.1|198847.1|198962.2|198837.2|16
1729610790000|2024-10-22 15:26:30|198968.6|198843.6|199003.3|198953.3|199010.4|198960.4|198963.2|198838.2|24
1729610800000|2024-10-22 15:26:40|199001.4|198951.4|198985.1|198935.1|199009.7|198959.7|198982.6|198932.6|32
1729610810000|2024-10-22 15:26:50|198984.4|198934.4|199014.9|198889.9|199027.6|198944.9|198983.6|198888.5|18
1729610820000|2024-10-22 15:27:00|198996|198871|198989.2|198864.2|199014.6|198889.6|198983.4|198858.4|27
1729610830000|2024-10-22 15:27:10|198988.4|198863.4|199006.8|198881.8|199012.8|198887.8|198987.7|198862.7|18
1729610840000|2024-10-22 15:27:20|199006.2|198881.2|199011.2|198886.2|199014.7|198889.7|199005.8|198880.8|14
1729610850000|2024-10-22 15:27:30|199004.9|198879.9|198984.9|198859.9|199004.9|198879.9|198980.5|198855.5|16
1729610860000|2024-10-22 15:27:40|198984.5|198859.5|198974.9|198849.9|198985|198860|198972.7|198847.7|14
1729610870000|2024-10-22 15:27:50|198975.3|198850.3|198971|198846|198978.2|198853.2|198970.3|198845.3|13
1729610880000|2024-10-22 15:28:00|198973.4|198848.4|198958.1|198908.1|198973.4|198910.1|198952.4|198848.4|17
1729610890000|2024-10-22 15:28:10|198958.9|198908.9|198958.9|198908.9|198959.7|198909.7|198954.5|198904.5|16
1729610900000|2024-10-22 15:28:20|198957.9|198907.9|198955.3|198905.3|198959.5|198909.5|198955.3|198905.3|11
1729610910000|2024-10-22 15:28:30|198954.9|198904.9|198958.6|198908.6|198959.6|198909.6|198954.9|198904.9|10
1729610920000|2024-10-22 15:28:40|198958.7|198908.7|198950.7|198900.7|198959.7|198909.7|198931.2|198881.2|12
1729610930000|2024-10-22 15:28:50|198950.8|198900.8|198932.1|198882.1|198951.2|198901.2|198931.8|198881.8|13
1729610940000|2024-10-22 15:29:00|198930.8|198880.8|198902.8|198852.8|198933|198883|198899.9|198849.9|17
1729610950000|2024-10-22 15:29:10|198902.5|198852.5|198897.8|198847.8|198915.2|198865.2|198892.9|198842.9|18
1729610960000|2024-10-22 15:29:20|198898.1|198848.1|198895.5|198845.5|198898.1|198848.1|198895|198845|6
1729610970000|2024-10-22 15:29:30|198893.4|198843.4|198890.2|198840.2|198896.2|198846.2|198888.6|198838.6|16
1729610980000|2024-10-22 15:29:40|198889.3|198839.3|198890.8|198840.8|198895.5|198845.5|198889.2|198839.2|8
1729610990000|2024-10-22 15:29:50|198890.2|198840.2|198943.3|198893.3|198944.8|198894.8|198890.2|198840.2|25
1729611000000|2024-10-22 15:30:00|198943.6|198893.6|198965.9|198915.9|198967.6|198917.6|198943.6|198893.6|20
1729611010000|2024-10-22 15:30:10|198966.5|198916.5|198965.7|198915.7|198967.1|198917.1|198965|198915|16
1729611020000|2024-10-22 15:30:20|198966.1|198916.1|198892.5|198842.5|198966.1|198916.1|198890.2|198840.2|21
1729611030000|2024-10-22 15:30:30|198891.5|198841.5|198883.2|198833.2|198891.5|198841.5|198882|198832|16
1729611040000|2024-10-22 15:30:40|198883.1|198833.1|198888.4|198838.4|198889.2|198839.2|198883.1|198833.1|11
1729611050000|2024-10-22 15:30:50|198886|198836|198927.3|198802.3|198927.3|198838.2|198886|198800|12
1729611060000|2024-10-22 15:31:00|198928.3|198803.3|198941.9|198816.9|198947.4|198861.4|198911.4|198800.2|30
1729611070000|2024-10-22 15:31:10|198939.4|198814.4|198932.4|198807.4|198939.4|198814.4|198928.4|198803.4|13
1729611080000|2024-10-22 15:31:20|198933.4|198808.4|198929.8|198804.8|198933.4|198808.4|198925.7|198800.7|13
1729611090000|2024-10-22 15:31:30|198928.8|198803.8|198930.8|198805.8|198933.2|198808.2|198928.8|198803.8|12
1729611100000|2024-10-22 15:31:40|198930.3|198805.3|198910.9|198860.9|198933.7|198863.3|198905.8|198805.3|15
1729611110000|2024-10-22 15:31:50|198910.7|198860.7|198910.1|198860.1|198910.7|198860.7|198909.9|198859.9|4
1729611120000|2024-10-22 15:32:00|198909.6|198859.6|198910.9|198860.9|198911.7|198861.7|198909.6|198859.6|8
1729611130000|2024-10-22 15:32:10|198911.5|198861.5|198909.8|198859.8|198911.8|198861.8|198909.8|198859.8|10
1729611140000|2024-10-22 15:32:20|198909.7|198859.7|198988|198863|198988.5|198902.2|198909.7|198858.6|18
1729611150000|2024-10-22 15:32:30|198987.8|198862.8|198983.6|198858.6|198988.8|198863.8|198983.6|198858.6|11
1729611160000|2024-10-22 15:32:40|198984.2|198859.2|198983.8|198858.8|198984.8|198859.8|198983.2|198858.2|10
1729611170000|2024-10-22 15:32:50|198983|198858|198970|198845|198983.5|198858.5|198969.5|198844.5|11
1729611180000|2024-10-22 15:33:00|198969.7|198844.7|198975.8|198850.8|198984.5|198859.5|198967.8|198842.8|21
1729611190000|2024-10-22 15:33:10|198976.1|198851.1|198993.7|198943.7|199003.2|198953.2|198974.6|198849.6|24
1729611200000|2024-10-22 15:33:20|198993.3|198943.3|199044.8|198919.8|199045.7|198964.3|198988|198917.7|21
1729611210000|2024-10-22 15:33:30|199045.2|198920.2|199016.5|198891.5|199047.1|198922.1|199016.5|198891.5|16
1729611220000|2024-10-22 15:33:40|199029.3|198904.3|199036.5|198911.5|199038.4|198913.4|199029.3|198904.3|13
1729611230000|2024-10-22 15:33:50|199036.9|198911.9|199043.3|198918.3|199044.5|198919.5|199036.9|198911.9|13
1729611240000|2024-10-22 15:34:00|199044|198919|199071.8|198946.8|199073.9|198948.9|199044|198919|20
1729611250000|2024-10-22 15:34:10|199072.5|198947.5|199063.2|198938.2|199072.5|198947.5|199060.2|198935.2|16
1729611260000|2024-10-22 15:34:20|199062.9|198937.9|199059.7|198934.7|199062.9|198937.9|199059.7|198934.7|6
1729611270000|2024-10-22 15:34:30|199058.9|198933.9|199060.6|198935.6|199062.4|198937.4|199045.1|198920.1|11
1729611280000|2024-10-22 15:34:40|199060.8|198935.8|199062|198937|199063.2|198938.2|199060.8|198935.8|9
1729611290000|2024-10-22 15:34:50|199061.7|198936.7|199062.5|198937.5|199062.9|198937.9|199061.4|198936.4|10
1729611300000|2024-10-22 15:35:00|199065.2|198940.2|199027.1|198977.1|199077.3|198979.1|199027.1|198933.8|10
1729611310000|2024-10-22 15:35:10|199016.2|198966.2|199036.8|198986.8|199037.5|198987.5|199015.9|198965.9|17
1729611320000|2024-10-22 15:35:20|199033.9|198983.9|199036.1|198986.1|199041|198991|199033.9|198983.9|3
1729611350000|2024-10-22 15:35:50|199045.5|198995.5|199085.9|198960.9|199085.9|199000.4|199039.8|198950.8|6
1729611360000|2024-10-22 15:36:00|199086.5|198961.5|199025.3|198975.3|199086.5|198986.1|199021.5|198949.8|11
1729611370000|2024-10-22 15:36:10|199018.5|198968.5|199022.5|198972.5|199022.5|198972.5|198987.4|198937.4|23
1729611380000|2024-10-22 15:36:20|199010.2|198960.2|199064.2|198939.2|199065|198987|199010.2|198939.2|13
1729611390000|2024-10-22 15:36:30|199064.5|198939.5|199041|198916|199064.5|198939.5|199032.1|198907.1|17
1729611400000|2024-10-22 15:36:40|199040.3|198915.3|199041.1|198916.1|199041.1|198916.1|199040.3|198915.3|4
1729611410000|2024-10-22 15:36:50|199041.6|198916.6|199063.2|198938.2|199063.2|198938.2|199041.6|198916.6|14
1729611420000|2024-10-22 15:37:00|199074.8|198949.8|199077.8|198952.8|199085.3|198960.3|199069.4|198944.4|13
1729611430000|2024-10-22 15:37:10|199078.3|198953.3|199030.2|198905.2|199083.8|198958.8|199030.2|198905.2|16
1729611440000|2024-10-22 15:37:20|199029.8|198904.8|198991.3|198941.3|199029.8|198941.3|198991.3|198901.2|11
1729611450000|2024-10-22 15:37:30|199029.9|198904.9|199029.9|198904.9|199029.9|198904.9|199029.9|198904.9|1
1729611460000|2024-10-22 15:37:40|199030.2|198905.2|199008.7|198883.7|199034.3|198929.2|198979.2|198883.4|12
1729611470000|2024-10-22 15:37:50|199014.8|198889.8|199037.5|198912.5|199038.5|198959.4|198988.4|198889.8|17
1729611480000|2024-10-22 15:38:00|199038|198913|199059.6|198934.6|199064.9|198972.7|199017.7|198913|35
1729611490000|2024-10-22 15:38:10|199057.3|198932.3|199058|198933|199061.6|198936.6|199056.6|198931.6|21
1729611500000|2024-10-22 15:38:20|199059|198934|199079.5|198954.5|199079.5|198954.5|199054|198929|24
1729611510000|2024-10-22 15:38:30|199077.2|198952.2|199077.5|198952.5|199080.4|198955.4|199076.9|198951.9|16
1729611520000|2024-10-22 15:38:40|199081.2|198956.2|199082.6|198957.6|199083.9|198958.9|199077.5|198952.5|11
1729611530000|2024-10-22 15:38:50|199085.8|198960.8|199124.2|198999.2|199130|199005|199085.2|198960.2|20
1729611540000|2024-10-22 15:39:00|199123.9|198998.9|199137.6|199012.6|199144.5|199019.5|199123.9|198998.9|21
1729611550000|2024-10-22 15:39:10|199137.4|199012.4|199137.3|199012.3|199138.6|199013.6|199135.9|199010.9|14
1729611560000|2024-10-22 15:39:20|199137.4|199012.4|199091.4|199041.4|199137.4|199047.8|199091.4|199011.1|20
1729611570000|2024-10-22 15:39:30|199090.9|199040.9|199102.6|199052.6|199105.4|199055.4|199090.2|199040.2|22
1729611580000|2024-10-22 15:39:40|199102.9|199052.9|199099.4|199049.4|199102.9|199052.9|199097.2|199047.2|13
1729611590000|2024-10-22 15:39:50|199098.6|199048.6|199097.8|199047.8|199099.2|199049.2|199095.2|199045.2|21
1729611600000|2024-10-22 15:40:00|199099|199049|199217|199092|199217.2|199130.2|199099|199049|33
1729611610000|2024-10-22 15:40:10|199216.5|199091.5|199247.4|199122.4|199248.8|199123.8|199216.5|199091.5|27
1729611620000|2024-10-22 15:40:20|199247.1|199122.1|199252.8|199127.8|199253.1|199128.1|199235.4|199110.4|27
1729611630000|2024-10-22 15:40:30|199253.6|199128.6|199225.3|199100.3|199253.6|199128.6|199220.4|199095.4|13
1729611640000|2024-10-22 15:40:40|199226.4|199101.4|199179.7|199129.7|199226.4|199132.5|199175.5|199095.4|20
1729611650000|2024-10-22 15:40:50|199180.5|199130.5|199185.6|199135.6|199185.7|199135.7|199179|199129|16
1729611660000|2024-10-22 15:41:00|199201.3|199151.3|199207.2|199157.2|199218.1|199168.1|199200.4|199150.4|31
1729611670000|2024-10-22 15:41:10|199207.9|199157.9|199213.7|199163.7|199213.9|199163.9|199207.3|199157.3|20
1729611680000|2024-10-22 15:41:20|199210.4|199160.4|199197.7|199147.7|199214.2|199164.2|199187.8|199137.8|26
1729611690000|2024-10-22 15:41:30|199197.4|199147.4|199208.1|199158.1|199210|199160|199196.2|199146.2|18
1729611700000|2024-10-22 15:41:40|199209.1|199159.1|199210.8|199160.8|199212.4|199162.4|199206.9|199156.9|32
1729611710000|2024-10-22 15:41:50|199210.1|199160.1|199180.6|199130.6|199211.6|199161.6|199180.6|199130.6|23
1729611720000|2024-10-22 15:42:00|199182|199132|199187|199137|199193.6|199143.6|199182|199132|18
1729611730000|2024-10-22 15:42:10|199187.4|199137.4|199187.4|199137.4|199189.2|199139.2|199184.8|199134.8|12
1729611740000|2024-10-22 15:42:20|199186.7|199136.7|199157.4|199107.4|199187.2|199137.2|199152.4|199102.4|13
1729611750000|2024-10-22 15:42:30|199157|199107|199156.6|199106.6|199157.1|199107.1|199155.5|199105.5|6
1729611760000|2024-10-22 15:42:40|199156.3|199106.3|199157.2|199107.2|199159.1|199109.1|199156.3|199106.3|9
1729611770000|2024-10-22 15:42:50|199157.8|199107.8|199156.7|199106.7|199157.8|199107.8|199156.1|199106.1|10
1729611780000|2024-10-22 15:43:00|199157.1|199107.1|199158.7|199108.7|199160|199110|199157.1|199107.1|19
1729611790000|2024-10-22 15:43:10|199157.6|199107.6|199160|199110|199160.6|199110.6|199157.6|199107.6|13
1729611800000|2024-10-22 15:43:20|199159.5|199109.5|199239.9|199114.9|199239.9|199153.1|199159.5|199109.5|16
1729611810000|2024-10-22 15:43:30|199239.3|199114.3|199236.9|199111.9|199241.2|199116.2|199236.4|199111.4|17
1729611820000|2024-10-22 15:43:40|199236.1|199111.1|199201|199076|199236.9|199111.9|199201|199076|16
1729611830000|2024-10-22 15:43:50|199200.3|199075.3|199193.4|199068.4|199201.3|199076.3|199193|199068|14
1729611840000|2024-10-22 15:44:00|199194.3|199069.3|199192.3|199067.3|199194.3|199069.3|199192.3|199067.3|11
1729611850000|2024-10-22 15:44:10|199191.8|199066.8|199192.8|199067.8|199192.9|199067.9|199191.6|199066.6|10
1729611860000|2024-10-22 15:44:20|199192.3|199067.3|199165.2|199115.2|199193|199120.2|199134.9|199067.3|14
1729611870000|2024-10-22 15:44:30|199164.7|199114.7|199241.3|199116.3|199246.8|199121.8|199164.3|199114.3|21
1729611880000|2024-10-22 15:44:40|199241|199116|199205.9|199155.9|199253|199162.8|199205.7|199115.3|18
1729611890000|2024-10-22 15:44:50|199211.1|199161.1|199244.7|199119.7|199246|199161.1|199207.7|199119.3|16
1729611900000|2024-10-22 15:45:00|199253.1|199128.1|199280.1|199155.1|199295.9|199170.9|199253.1|199128.1|30
1729611910000|2024-10-22 15:45:10|199278|199153|199193.3|199143.3|199278.7|199163.9|199193.3|199122.1|21
1729611920000|2024-10-22 15:45:20|199251.2|199126.2|199244.5|199119.5|199251.2|199172.6|199219.4|199110.5|22
1729611930000|2024-10-22 15:45:30|199244.4|199119.4|199218.9|199168.9|199244.7|199169.9|199210.6|199119.4|14
1729611940000|2024-10-22 15:45:40|199218.8|199168.8|199218.8|199168.8|199218.8|199168.8|199218.3|199168.3|5
1729611950000|2024-10-22 15:45:50|199207.9|199157.9|199214.8|199164.8|199219.3|199169.3|199207.9|199157.9|7
1729611960000|2024-10-22 15:46:00|199213|199163|199195.5|199070.5|199244.9|199179.2|199194.6|199069.6|20
1729611970000|2024-10-22 15:46:10|199196.7|199071.7|199189.2|199139.2|199197|199142.9|199186.4|199070.8|16
1729611980000|2024-10-22 15:46:20|199182.3|199132.3|199155.8|199105.8|199182.3|199132.3|199155.8|199105.8|17
1729611990000|2024-10-22 15:46:30|199160|199110|199158.7|199108.7|199160.3|199110.3|199157.3|199107.3|14
1729612000000|2024-10-22 15:46:40|199159.5|199109.5|199159.4|199109.4|199162|199112|199158.7|199108.7|21
1729612010000|2024-10-22 15:46:50|199156.8|199106.8|199159.8|199109.8|199159.8|199109.8|199154.8|199104.8|15
1729612020000|2024-10-22 15:47:00|199158.3|199108.3|199158.1|199108.1|199163.2|199113.2|199157.4|199107.4|16
1729612030000|2024-10-22 15:47:10|199157.2|199107.2|199155.4|199105.4|199157.9|199107.9|199153.6|199103.6|12
1729612040000|2024-10-22 15:47:20|199155|199105|199164.9|199114.9|199164.9|199114.9|199155|199105|15
1729612050000|2024-10-22 15:47:30|199190.5|199140.5|199165.5|199115.5|199190.5|199140.5|199163.5|199113.5|23
1729612060000|2024-10-22 15:47:40|199164.1|199114.1|199191.6|199066.6|199196.3|199115|199155.7|199066.6|24
1729612070000|2024-10-22 15:47:50|199191.5|199066.5|199192.7|199067.7|199192.7|199067.7|199191.5|199066.5|7
1729612080000|2024-10-22 15:48:00|199194.6|199069.6|199202.2|199077.2|199204.5|199079.5|199188.9|199063.9|13
1729612090000|2024-10-22 15:48:10|199201.8|199076.8|199167.2|199117.2|199231|199118.2|199157.9|199074.1|20
1729612100000|2024-10-22 15:48:20|199168.1|199118.1|199203.7|199078.7|199208.8|199118.1|199158.5|199071.6|18
1729612110000|2024-10-22 15:48:30|199203.8|199078.8|199211|199086|199214.5|199089.5|199203.8|199078.8|19
1729612120000|2024-10-22 15:48:40|199211.5|199086.5|199186.2|199061.2|199211.5|199086.5|199186.2|199061.2|12
1729612130000|2024-10-22 15:48:50|199185.6|199060.6|199164.5|199039.5|199185.6|199060.6|199158|199033|20
1729612140000|2024-10-22 15:49:00|199164|199039|199166.5|199041.5|199170.5|199045.5|199164|199039|18
1729612150000|2024-10-22 15:49:10|199165.6|199040.6|199123.1|198998.1|199165.6|199040.6|199086.8|198997.7|20
1729612160000|2024-10-22 15:49:20|199123.3|198998.3|199087.8|198962.8|199123.3|198998.3|199087.8|198962.8|21
1729612170000|2024-10-22 15:49:30|199086.8|198961.8|199089.1|198964.1|199090.1|198965.1|199082.3|198957.3|25
1729612180000|2024-10-22 15:49:40|199088.7|198963.7|199098.2|198973.2|199098.2|198973.2|199085.8|198960.8|17
1729612190000|2024-10-22 15:49:50|199097.6|198972.6|199070.1|199020.1|199098.8|199028.6|199069.9|198972.6|8
1729612200000|2024-10-22 15:50:00|199070.5|199020.5|199069.9|199019.9|199071.1|199021.1|199069.9|199019.9|17
1729612210000|2024-10-22 15:50:10|199070.2|199020.2|199070.5|199020.5|199071.1|199021.1|199069.9|199019.9|16
1729612220000|2024-10-22 15:50:20|199070.4|199020.4|199069|199019|199111|199022.9|199068.6|198985|18
1729612230000|2024-10-22 15:50:30|199068.7|199018.7|199040.4|198990.4|199071.3|199021.3|199038.8|198988.8|15
1729612240000|2024-10-22 15:50:40|199040.8|198990.8|199039.3|198989.3|199040.8|198990.8|199036.4|198986.4|3
1729612250000|2024-10-22 15:50:50|199038.8|198988.8|199038.2|198988.2|199039.6|198989.6|199038.2|198988.2|8
1729612260000|2024-10-22 15:51:00|199032.9|198982.9|199031.8|198981.8|199037.2|198987.2|199031.4|198981.4|10
1729612270000|2024-10-22 15:51:10|199031.4|198981.4|199033.2|198983.2|199033.2|198983.2|199029.9|198979.9|10
1729612280000|2024-10-22 15:51:20|199032.7|198982.7|199032.8|198982.8|199033.2|198983.2|199032.7|198982.7|4
1729612290000|2024-10-22 15:51:30|199032.7|198982.7|199035.6|198985.6|199043.7|198993.7|199004.1|198954.1|27
1729612300000|2024-10-22 15:51:40|199032.3|198982.3|199064.5|199014.5|199064.5|199014.5|199017.7|198967.7|21
1729612310000|2024-10-22 15:51:50|199098.1|199048.1|199073.9|199023.9|199098.1|199048.1|199055.7|199005.7|22
1729612320000|2024-10-22 15:52:00|199114.9|198989.9|199125.9|199000.9|199127.6|199002.6|199106.6|198981.6|19
1729612330000|2024-10-22 15:52:10|199079.8|199029.8|199066.9|199016.9|199125.9|199029.8|199058.3|198969.3|15
1729612340000|2024-10-22 15:52:20|199064.3|199014.3|199057.2|199007.2|199088.8|199014.3|199037.2|198961.9|14
1729612350000|2024-10-22 15:52:30|199054.2|199004.2|199074.2|199024.2|199076.2|199026.2|199054.2|199004.2|11
1729612360000|2024-10-22 15:52:40|199075.8|199025.8|199062.3|199012.3|199078.8|199028.8|199060.7|199010.7|8
1729612370000|2024-10-22 15:52:50|199068.9|199018.9|199057.8|199007.8|199073.5|199023.5|199057.8|199007.8|7
1729612380000|2024-10-22 15:53:00|199064.4|199014.4|199054.6|199004.6|199064.4|199014.4|199048.8|198998.8|9
1729612390000|2024-10-22 15:53:10|199056.4|199006.4|199061.4|199011.4|199062|199012|199056.4|199006.4|5
1729612400000|2024-10-22 15:53:20|199062.9|199012.9|199044.5|198994.5|199062.9|199012.9|199044.5|198994.5|9
1729612410000|2024-10-22 15:53:30|199050.3|199000.3|199046.7|198996.7|199050.3|199000.3|199046.7|198996.7|2
1729612420000|2024-10-22 15:53:40|199045.6|198995.6|199045.6|198995.6|199045.6|198995.6|199045.6|198995.6|1
1729612430000|2024-10-22 15:53:50|199044.3|198994.3|199044.3|198994.3|199044.3|198994.3|199044.3|198994.3|1
1729612440000|2024-10-22 15:54:00|199057|199007|199047.3|198997.3|199057|199007|199047.3|198997.3|4
1729612450000|2024-10-22 15:54:10|199045.1|198995.1|199043.1|198993.1|199045.1|198995.1|199040.2|198990.2|8
1729612470000|2024-10-22 15:54:30|199080.4|198955.4|199074|198949|199080.4|198955.4|199074|198949|2
1729612480000|2024-10-22 15:54:40|199068.6|198943.6|199035.9|198985.9|199078.1|198985.9|199004.8|198916.3|13
1729612490000|2024-10-22 15:54:50|199039.6|198989.6|199044.1|198994.1|199047.5|198997.5|199035.3|198985.3|10
1729612500000|2024-10-22 15:55:00|199047.5|198997.5|199057.1|199007.1|199064.3|199014.3|199047.5|198997.5|11
1729612510000|2024-10-22 15:55:10|199051.8|199001.8|199046.7|198996.7|199051.8|199001.8|199044.3|198994.3|6
1729612520000|2024-10-22 15:55:20|199049.1|198999.1|199085.7|198960.7|199092.2|198999.1|199037.2|198960.7|11
1729612530000|2024-10-22 15:55:30|199092.2|198967.2|199073.9|198948.9|199092.2|198967.2|199073.9|198948.9|8
1729612540000|2024-10-22 15:55:40|199079.2|198954.2|199092.1|198967.1|199092.1|198967.1|199073.9|198948.9|14
1729612550000|2024-10-22 15:55:50|199084.3|198959.3|199058.5|199008.5|199092.8|199008.5|199045.2|198959.3|19
1729612560000|2024-10-22 15:56:00|199049|198999|199047.8|198997.8|199058.5|199008.5|199036.9|198986.9|17
1729612570000|2024-10-22 15:56:10|199038.5|198988.5|199045.7|198995.7|199057.7|199007.7|199035.3|198985.3|11
1729612580000|2024-10-22 15:56:20|199045.6|198995.6|199080.4|198955.4|199093.1|198996.3|199036.3|198954.3|19
1729612590000|2024-10-22 15:56:30|199085.7|198960.7|199048.7|198998.7|199087.5|198998.7|199048.7|198955|6
1729612600000|2024-10-22 15:56:40|199078.1|198953.1|199078.1|198953.1|199078.1|198998.7|199048.7|198953.1|9
1729612610000|2024-10-22 15:56:50|199048.7|198998.7|199048.7|198998.7|199078.1|198998.7|199048.7|198953.1|3
1729612620000|2024-10-22 15:57:00|199057.7|199007.7|199032.9|198982.9|199057.7|199007.7|199032.9|198982.9|4
1729612630000|2024-10-22 15:57:10|199029.7|198979.7|199051.3|198926.3|199068.7|198979.7|199022.3|198911.3|14
1729612640000|2024-10-22 15:57:20|199042.6|198917.6|199044.3|198919.3|199051.3|198957.5|199007.5|198917.6|9
1729612650000|2024-10-22 15:57:30|199051.6|198926.6|199063.5|198938.5|199070|198945|199051.6|198926.6|10
1729612660000|2024-10-22 15:57:40|199055|198930|199025.4|198900.4|199055|198930|199025.4|198900.4|10
1729612670000|2024-10-22 15:57:50|199025|198900|199016.1|198966.1|199071.5|198967.1|199016.1|198897.6|16
1729612680000|2024-10-22 15:58:00|199028.4|198978.4|199083.8|198958.8|199087.8|199013.6|199016.2|198958.8|19
1729612690000|2024-10-22 15:58:10|199094.3|198969.3|199047.7|198997.7|199094.4|199001.5|199047.7|198952.4|17
1729612700000|2024-10-22 15:58:20|199044.7|198994.7|199143.8|199018.8|199145.1|199051.5|199042|198992|27
1729612710000|2024-10-22 15:58:30|199139|199014|199169.6|199044.6|199169.6|199044.6|199136.4|199011.4|14
1729612720000|2024-10-22 15:58:40|199168.7|199043.7|199163.6|199038.6|199174|199049|199163.1|199038.1|6
1729612730000|2024-10-22 15:58:50|199156.7|199031.7|199110.7|198985.7|199156.7|199031.7|199106.9|198981.9|19
1729612740000|2024-10-22 15:59:00|199108.4|198983.4|199120.3|198995.3|199128.2|199003.2|199108.4|198983.4|11
1729612750000|2024-10-22 15:59:10|199072.6|199022.6|199119.1|198994.1|199121.4|199022.6|199072.6|198994.1|5
1729612760000|2024-10-22 15:59:20|199119.3|198994.3|199121.1|198996.1|199124.7|198999.7|199119.3|198994.3|4
1729612770000|2024-10-22 15:59:30|199114.6|198989.6|199121.5|198996.5|199126.7|199001.7|199114.6|198989.6|4
1729612780000|2024-10-22 15:59:40|199127.4|199002.4|199122.1|198997.1|199127.4|199002.4|199121.4|198996.4|3
1729612790000|2024-10-22 15:59:50|199121.5|198996.5|199096.6|198971.6|199121.5|198996.5|199096.2|198971.2|7
1729612800000|2024-10-22 16:00:00|199099.1|198974.1|199089.3|199039.3|199099.1|199045.5|199037.9|198957.7|31
1729612810000|2024-10-22 16:00:10|199089.2|199039.2|199123.3|198998.3|199124.7|199046.2|199085.1|198998.3|19
1729612820000|2024-10-22 16:00:20|199124.1|198999.1|199119.7|198994.7|199128.1|199003.1|199110.4|198985.4|14
1729612830000|2024-10-22 16:00:30|199120.4|198995.4|199113.5|198988.5|199120.9|198995.9|199108.3|198983.3|17
1729612840000|2024-10-22 16:00:40|199103.8|198978.8|199108.3|198983.3|199109.5|198984.5|199103.8|198978.8|12
1729612850000|2024-10-22 16:00:50|199108.1|198983.1|199107.3|198982.3|199108.3|198983.3|199106.1|198981.1|7
1729612860000|2024-10-22 16:01:00|199107.6|198982.6|199104.3|198979.3|199107.6|198982.6|199103.9|198978.9|7
1729612870000|2024-10-22 16:01:10|199114.7|198989.7|199069.1|199019.1|199114.7|199042.7|199068.8|198989.7|20
1729612880000|2024-10-22 16:01:20|199069|199019|199063.7|199013.7|199071.8|199021.8|199063|199013|13
1729612890000|2024-10-22 16:01:30|199063.9|199013.9|199048.4|198998.4|199063.9|199013.9|199039.7|198989.7|18
1729612900000|2024-10-22 16:01:40|199046.3|198996.3|199042.7|198992.7|199046.3|198996.3|199042.2|198992.2|7
1729612910000|2024-10-22 16:01:50|199043.5|198993.5|199041.8|198991.8|199043.5|198993.5|199041.8|198991.8|7
1729612920000|2024-10-22 16:02:00|199042.7|198992.7|199162.6|199112.6|199164.8|199114.8|199041.5|198991.5|23
1729612930000|2024-10-22 16:02:10|199160.1|199110.1|199157.7|199107.7|199166|199116|199152.1|199102.1|31
1729612940000|2024-10-22 16:02:20|199157.2|199107.2|199242.1|199117.1|199242.1|199117.1|199156.9|199072.7|20
1729612950000|2024-10-22 16:02:30|199242.7|199117.7|199241.4|199116.4|199248.5|199123.5|199239.9|199114.9|28
1729612960000|2024-10-22 16:02:40|199253.1|199128.1|199278.9|199153.9|199278.9|199153.9|199251.2|199126.2|16
1729612970000|2024-10-22 16:02:50|199279|199154|199276.6|199151.6|199279|199154|199274.5|199149.5|18
1729612980000|2024-10-22 16:03:00|199277.1|199152.1|199217.6|199167.6|199278.1|199174.5|199207|199122.1|23
1729612990000|2024-10-22 16:03:10|199218.1|199168.1|199225.9|199175.9|199230.4|199180.4|199218.1|199168.1|15
1729613000000|2024-10-22 16:03:20|199225.8|199175.8|199225.7|199175.7|199228.1|199178.1|199225.7|199175.7|11
1729613010000|2024-10-22 16:03:30|199225.6|199175.6|199232.1|199182.1|199232.1|199182.1|199223.8|199173.8|4
1729613020000|2024-10-22 16:03:40|199231|199181|199167.4|199117.4|199231|199181|199167.4|199117.4|10
1729613030000|2024-10-22 16:03:50|199167.8|199117.8|199139.1|199089.1|199171.6|199121.6|199137.3|199087.3|29
1729613040000|2024-10-22 16:04:00|199148.5|199098.5|199143|199093|199162.8|199112.8|199142|199092|22
1729613050000|2024-10-22 16:04:10|199145|199095|199133.5|199083.5|199157.8|199107.8|199133.5|199083.5|16
1729613060000|2024-10-22 16:04:20|199136.4|199086.4|199116|199066|199136.4|199086.4|199106.5|199056.5|11
1729613070000|2024-10-22 16:04:30|199115.8|199065.8|199121.6|199071.6|199138.8|199088.8|199106.4|199056.4|7
1729613080000|2024-10-22 16:04:40|199126.9|199076.9|199132|199082|199167|199117|199115.5|199065.5|26
1729613090000|2024-10-22 16:04:50|199130.6|199080.6|199131.1|199081.1|199131.3|199081.3|199119.7|199069.7|13
1729613100000|2024-10-22 16:05:00|199130.9|199080.9|199153.7|199103.7|199183.3|199103.7|199129.6|199058.3|13
1729613110000|2024-10-22 16:05:10|199128.2|199078.2|199102.9|199052.9|199180.7|199092.5|199093.2|199023.6|22
1729613120000|2024-10-22 16:05:20|199104.8|199054.8|199103.5|199053.5|199115.6|199065.6|199095.9|199045.9|6
1729613130000|2024-10-22 16:05:30|199102|199052|199110.6|198985.6|199120.6|199058.9|199086.6|198976.1|12
1729613140000|2024-10-22 16:05:40|199110.4|198985.4|199053.6|199003.6|199110.4|199019.2|199041.7|198978.1|10
1729613150000|2024-10-22 16:05:50|199062.3|199012.3|199049.8|198999.8|199062.3|199012.3|199049.6|198999.6|12
1729613160000|2024-10-22 16:06:00|199055.1|199005.1|199056.1|199006.1|199064.5|199014.5|199053|199003|10
1729613170000|2024-10-22 16:06:10|199054.3|199004.3|199062.7|199012.7|199068.3|199018.3|199054.3|199004.3|6
1729613180000|2024-10-22 16:06:20|199060.9|199010.9|199062.3|199012.3|199062.4|199012.4|199060.9|199010.9|4
1729613190000|2024-10-22 16:06:30|199060.3|199010.3|199061.8|199011.8|199061.8|199011.8|199060.3|199010.3|7
1729613200000|2024-10-22 16:06:40|199061.6|199011.6|199055.7|199005.7|199061.6|199011.6|199055.7|199005.7|9
1729613210000|2024-10-22 16:06:50|199056|199006|199053|199003|199056|199006|199052.8|199002.8|7
1729613220000|2024-10-22 16:07:00|199057.5|199007.5|199041.7|198991.7|199057.5|199007.5|199041.7|198991.7|12
1729613230000|2024-10-22 16:07:10|199040.8|198990.8|199100|199050|199107.5|199057.5|199040.5|198990.5|17
1729613240000|2024-10-22 16:07:20|199099.1|199049.1|199090.1|199040.1|199100.7|199050.7|199090.1|199040.1|13
1729613250000|2024-10-22 16:07:30|199089.5|199039.5|199093.8|199043.8|199094.9|199044.9|199089.5|199039.5|7
1729613260000|2024-10-22 16:07:40|199095.7|199045.7|199101.8|199051.8|199101.8|199051.8|199095.7|199045.7|9
1729613270000|2024-10-22 16:07:50|199110.7|199060.7|199109.5|199059.5|199111.2|199061.2|199106.3|199056.3|12
1729613280000|2024-10-22 16:08:00|199110.1|199060.1|199147|199022|199147.4|199060.1|199109.2|199021.5|8
1729613290000|2024-10-22 16:08:10|199147.5|199022.5|199146.4|199021.4|199147.5|199022.5|199146.4|199021.4|7
1729613300000|2024-10-22 16:08:20|199142.5|199017.5|199144.3|199019.3|199148.5|199023.5|199142.5|199017.5|10
1729613310000|2024-10-22 16:08:30|199105|199055|199107.8|199057.8|199107.8|199057.8|199104|199054|13
1729613320000|2024-10-22 16:08:40|199107.5|199057.5|199097.7|199047.7|199107.5|199057.5|199097.5|199047.5|10
1729613330000|2024-10-22 16:08:50|199097.5|199047.5|199070.8|199020.8|199100|199050|199070.8|199020.8|18
1729613340000|2024-10-22 16:09:00|199071.5|199021.5|199068.4|199018.4|199072|199022|199068.4|199018.4|6
1729613350000|2024-10-22 16:09:10|199068.7|199018.7|199066.4|199016.4|199068.7|199018.7|199065|199015|9
1729613360000|2024-10-22 16:09:20|199066.2|199016.2|199067.5|199017.5|199072.2|199022.2|199066.2|199016.2|7
1729613370000|2024-10-22 16:09:30|199067.2|199017.2|199066.5|199016.5|199070.5|199020.5|199066.3|199016.3|21
1729613380000|2024-10-22 16:09:40|199066|199016|199068.6|199018.6|199069.2|199019.2|199065.6|199015.6|6
1729613390000|2024-10-22 16:09:50|199065.9|199015.9|199061.2|199011.2|199066.4|199016.4|199061.2|199011.2|11
1729613400000|2024-10-22 16:10:00|199060.7|199010.7|199064.3|199014.3|199068.8|199018.8|199060.7|199010.7|12
1729613410000|2024-10-22 16:10:10|199063.8|199013.8|199102|198977|199106.6|199013.8|199062.7|198974.5|11
1729613420000|2024-10-22 16:10:20|199101.5|198976.5|199099.8|198974.8|199101.9|198976.9|199099.8|198974.8|8
1729613430000|2024-10-22 16:10:30|199099.7|198974.7|199099.7|198974.7|199099.7|198974.7|199099|198974|5
1729613440000|2024-10-22 16:10:40|199099.2|198974.2|199080.9|198955.9|199099.7|198974.7|199077.8|198952.8|9
1729613450000|2024-10-22 16:10:50|199080.6|198955.6|199083.6|198958.6|199083.6|198958.6|199080.6|198955.6|13
1729613460000|2024-10-22 16:11:00|199109.6|198984.6|199105.4|198980.4|199109.6|198984.6|199104.2|198979.2|9
1729613470000|2024-10-22 16:11:10|199113.2|198988.2|199107.7|198982.7|199116|198991|199104.7|198979.7|15
1729613480000|2024-10-22 16:11:20|199107.2|198982.2|199108.2|198983.2|199114.7|198989.7|199107.2|198982.2|10
1729613490000|2024-10-22 16:11:30|199108.5|198983.5|199069.3|199019.3|199109|199019.6|199069.3|198983.5|8
1729613500000|2024-10-22 16:11:40|199068.5|199018.5|199068.5|199018.5|199069.3|199019.3|199068.5|199018.5|4
1729613510000|2024-10-22 16:11:50|199069|199019|199105.4|198980.4|199105.4|199019|199068.2|198980.4|5
1729613520000|2024-10-22 16:12:00|199105.8|198980.8|199068|199018|199105.8|199018.2|199067.5|198980.4|8
1729613530000|2024-10-22 16:12:10|199067.5|199017.5|199060.9|199010.9|199068|199018|199060.9|199010.9|5
1729613540000|2024-10-22 16:12:20|199061.2|199011.2|199063.4|199013.4|199064.8|199014.8|199061.2|199011.2|6
1729613550000|2024-10-22 16:12:30|199063|199013|199059.6|199009.6|199063.3|199013.3|199058.4|199008.4|11
1729613560000|2024-10-22 16:12:40|199059.1|199009.1|199063|199013|199065.6|199015.6|199058.8|199008.8|13
1729613570000|2024-10-22 16:12:50|199063.4|199013.4|199064.6|199014.6|199064.6|199014.6|199062.8|199012.8|5
1729613580000|2024-10-22 16:13:00|199063.7|199013.7|199065|199015|199065.6|199015.6|199063.4|199013.4|7
1729613590000|2024-10-22 16:13:10|199062.5|199012.5|199080.4|199030.4|199080.7|199030.7|199061.5|199011.5|13
1729613600000|2024-10-22 16:13:20|199080.3|199030.3|199072.9|199022.9|199080.4|199030.4|199072.9|199022.9|8
1729613610000|2024-10-22 16:13:30|199067|199017|199063.2|199013.2|199067|199017|199060.4|199010.4|15
1729613620000|2024-10-22 16:13:40|199062.7|199012.7|199062.2|199012.2|199062.7|199012.7|199061.7|199011.7|11
1729613630000|2024-10-22 16:13:50|199061.3|199011.3|199035.4|198985.4|199061.3|199011.3|199035.1|198985.1|9
1729613640000|2024-10-22 16:14:00|199034.4|198984.4|199026.6|198976.6|199039.4|198989.4|199026.2|198976.2|21
1729613650000|2024-10-22 16:14:10|199027.6|198977.6|199055.1|199005.1|199056.8|199006.8|199027.6|198977.6|20
1729613660000|2024-10-22 16:14:20|199050.1|199000.1|199051.2|199001.2|199052.4|199002.4|199050|199000|5
1729613670000|2024-10-22 16:14:30|199049.5|198999.5|199052.7|199002.7|199052.7|199002.7|199044|198994|7
1729613680000|2024-10-22 16:14:40|199051|199001|199053.8|199003.8|199055.3|199005.3|199051|199001|5
1729613690000|2024-10-22 16:14:50|199052.6|199002.6|199050.9|199000.9|199053.9|199003.9|199048.1|198998.1|8
1729613700000|2024-10-22 16:15:00|199059.2|199009.2|199057.9|199007.9|199068.6|199018.6|199051.2|199001.2|13
1729613710000|2024-10-22 16:15:10|199059.7|199009.7|199057.8|199007.8|199059.7|199009.7|199057.8|199007.8|2
1729613720000|2024-10-22 16:15:20|199056.3|199006.3|199075.8|199025.8|199086.3|199036.3|199056|199006|9
1729613730000|2024-10-22 16:15:30|199072.2|199022.2|199063.3|199013.3|199072.2|199022.2|199060.9|199010.9|6
1729613740000|2024-10-22 16:15:40|199066.4|199016.4|199065.7|199015.7|199069.1|199019.1|199065.7|199015.7|4
1729613760000|2024-10-22 16:16:00|199067.1|199017.1|199070.3|199020.3|199070.3|199020.3|199067.1|199017.1|4
1729613770000|2024-10-22 16:16:10|199068.8|199018.8|199070.1|199020.1|199070.1|199020.1|199068.4|199018.4|5
1729613780000|2024-10-22 16:16:20|199067.6|199017.6|199057.3|199007.3|199067.6|199017.6|199053.3|199003.3|6
1729613790000|2024-10-22 16:16:30|199055.6|199005.6|199019.8|198969.8|199055.6|199005.6|199014.2|198964.2|8
1729613800000|2024-10-22 16:16:40|199029.6|198979.6|199025.1|198975.1|199032.1|198982.1|199018.5|198968.5|16
1729613810000|2024-10-22 16:16:50|199024.4|198974.4|199041.5|198991.5|199042.5|198992.5|199024.4|198974.4|8
1729613820000|2024-10-22 16:17:00|199042.7|198992.7|199041.3|198991.3|199042.7|198992.7|199041.3|198991.3|2
1729613830000|2024-10-22 16:17:10|199044.6|198994.6|199049.6|198999.6|199059.3|199009.3|199039.2|198989.2|5
1729613840000|2024-10-22 16:17:20|199039.1|198989.1|199048.1|198998.1|199067.2|199017.2|199039.1|198989.1|10
1729613850000|2024-10-22 16:17:30|199047.8|198997.8|199056.8|199006.8|199056.8|199006.8|199047.6|198997.6|5
1729613860000|2024-10-22 16:17:40|199055.9|199005.9|199037.3|198987.3|199055.9|199005.9|199027.2|198977.2|17
1729613870000|2024-10-22 16:17:50|199037.7|198987.7|199054.7|199004.7|199054.7|199004.7|199036.2|198986.2|14
1729613880000|2024-10-22 16:18:00|199044.9|198994.9|199043.9|198993.9|199047|198997|199043.9|198993.9|17
1729613890000|2024-10-22 16:18:10|199055.2|199005.2|199055.7|199005.7|199055.7|199005.7|199044.3|198994.3|6
1729613900000|2024-10-22 16:18:20|199049.9|198999.9|199005.3|198955.3|199049.9|198999.9|198998|198948|14
1729613910000|2024-10-22 16:18:30|199005.8|198955.8|199041.3|198991.3|199054.5|199004.5|199005.7|198955.7|11
1729613920000|2024-10-22 16:18:40|199041|198991|199040.5|198990.5|199041|198991|199039.7|198989.7|4
1729613930000|2024-10-22 16:18:50|199040.2|198990.2|199038.7|198988.7|199043.9|198993.9|199033.3|198983.3|12
1729613940000|2024-10-22 16:19:00|199039|198989|199036.9|198986.9|199039.3|198989.3|199036.9|198986.9|8
1729613950000|2024-10-22 16:19:10|199036.1|198986.1|199025.6|198975.6|199037.5|198987.5|199016.6|198966.6|18
1729613960000|2024-10-22 16:19:20|199012.1|198962.1|199014.8|198964.8|199019.5|198969.5|199009.1|198959.1|18
1729613970000|2024-10-22 16:19:30|199015.5|198965.5|199014.5|198964.5|199015.5|198965.5|199014.5|198964.5|3
1729613980000|2024-10-22 16:19:40|199009.8|198959.8|199066|198941|199066.4|198984.1|199006.6|198940.9|14
1729613990000|2024-10-22 16:19:50|199060.9|198935.9|199064.6|198939.6|199071.5|198946.5|199057|198932|14
1729614000000|2024-10-22 16:20:00|199067.8|198942.8|199072.6|198947.6|199073.5|198948.5|199057.8|198932.8|13
1729614010000|2024-10-22 16:20:10|199072.3|198947.3|199027.9|198902.9|199072.8|198947.8|199018.8|198893.8|11
1729614020000|2024-10-22 16:20:20|199028.2|198903.2|198997.4|198872.4|199028.2|198903.2|198985|198860|20
1729614030000|2024-10-22 16:20:30|198995.9|198870.9|198972.8|198847.8|198998.1|198873.1|198972.8|198847.8|20
1729614040000|2024-10-22 16:20:40|198977.1|198852.1|198974.8|198849.8|198977.4|198852.4|198971.5|198846.5|6
1729614050000|2024-10-22 16:20:50|198975.3|198850.3|198975.3|198850.3|198975.3|198850.3|198974.8|198849.8|3
1729614060000|2024-10-22 16:21:00|198974.8|198849.8|198975.3|198850.3|198975.3|198850.3|198974.8|198849.8|4
1729614070000|2024-10-22 16:21:10|198974.5|198849.5|198938.3|198813.3|198974.5|198849.5|198933.9|198808.9|18
1729614080000|2024-10-22 16:21:20|198938.6|198813.6|198925.3|198875.3|198954.9|198875.3|198914.8|198813.6|21
1729614090000|2024-10-22 16:21:30|198930.4|198880.4|198932.2|198882.2|198933.4|198883.4|198930.4|198880.4|11
1729614100000|2024-10-22 16:21:40|198933.7|198883.7|198917|198867|198933.7|198883.7|198904.2|198854.2|18
1729614110000|2024-10-22 16:21:50|198915.5|198865.5|198923.5|198873.5|198924.1|198874.1|198909.4|198859.4|14
1729614120000|2024-10-22 16:22:00|198922.5|198872.5|198936.2|198886.2|198936.8|198886.8|198922.5|198872.5|24
1729614130000|2024-10-22 16:22:10|198936.7|198886.7|198970.7|198920.7|198972|198922|198934.4|198884.4|16
1729614140000|2024-10-22 16:22:20|198971.4|198921.4|198969.8|198919.8|198976.3|198926.3|198968.9|198918.9|16
1729614150000|2024-10-22 16:22:30|198966.4|198916.4|198953.3|198903.3|198966.4|198916.4|198953.3|198903.3|12
1729614160000|2024-10-22 16:22:40|198953.6|198903.6|198950|198900|198954.1|198904.1|198950|198900|5
1729614170000|2024-10-22 16:22:50|198950.6|198900.6|198951.8|198901.8|198951.8|198901.8|198949.8|198899.8|3
1729614180000|2024-10-22 16:23:00|198952.5|198902.5|198952|198902|198952.5|198902.5|198952|198902|2
1729614190000|2024-10-22 16:23:10|198952.2|198902.2|199043.8|198993.8|199043.9|198993.9|198952.2|198902.2|13
1729614200000|2024-10-22 16:23:20|199044.2|198994.2|199045.8|198995.8|199046|198996|199044.2|198994.2|10
1729614210000|2024-10-22 16:23:30|199045.6|198995.6|199048.4|198998.4|199053.6|199003.6|199045.6|198995.6|13
1729614220000|2024-10-22 16:23:40|199048|198998|199084.9|198959.9|199086.5|198998|199044|198936.7|16
1729614230000|2024-10-22 16:23:50|199084.4|198959.4|199086.1|198961.1|199087.1|198962.1|199083.6|198958.6|12
1729614240000|2024-10-22 16:24:00|199085.9|198960.9|199080.9|198955.9|199085.9|198960.9|199080.7|198955.7|9
1729614250000|2024-10-22 16:24:10|199080.3|198955.3|199076.8|198951.8|199080.3|198955.3|199075.8|198950.8|8
1729614260000|2024-10-22 16:24:20|199076|198951|199080.5|198955.5|199080.5|198955.5|199076|198951|10
1729614270000|2024-10-22 16:24:30|199081|198956|199075|198950|199081.3|198956.3|199071.3|198946.3|10
1729614280000|2024-10-22 16:24:40|199076|198951|199079.3|198954.3|199079.3|198954.3|199076|198951|9
1729614290000|2024-10-22 16:24:50|199080|198955|199077.8|198952.8|199080|198955|199077.2|198952.2|9
1729614300000|2024-10-22 16:25:00|199077.6|198952.6|199076.7|198951.7|199080.2|198955.2|199075|198950|10
1729614310000|2024-10-22 16:25:10|199078.1|198953.1|199077.5|198952.5|199078.1|198953.1|199076.7|198951.7|7
1729614320000|2024-10-22 16:25:20|199076.6|198951.6|199077.6|198952.6|199078.7|198953.7|199076.6|198951.6|12
1729614330000|2024-10-22 16:25:30|199077.4|198952.4|199076.5|198951.5|199077.4|198952.4|199076.5|198951.5|3
1729614340000|2024-10-22 16:25:40|199075.5|198950.5|199002.7|198952.7|199075.5|198958.4|198999.2|198949.2|27
1729614350000|2024-10-22 16:25:50|199002.9|198952.9|199000.7|198950.7|199002.9|198952.9|198999.4|198949.4|11
1729614360000|2024-10-22 16:26:00|198999.4|198949.4|198995.8|198945.8|199005.2|198955.2|198989.6|198939.6|27
1729614370000|2024-10-22 16:26:10|198996.3|198946.3|198998.8|198948.8|199001.7|198951.7|198995.7|198945.7|13
1729614380000|2024-10-22 16:26:20|198997.8|198947.8|199004.3|198954.3|199006|198956|198997.8|198947.8|16
1729614390000|2024-10-22 16:26:30|199004.1|198954.1|198997.8|198947.8|199004.1|198954.1|198992.2|198942.2|18
1729614400000|2024-10-22 16:26:40|198998.8|198948.8|199002.1|198952.1|199002.9|198952.9|198996.6|198946.6|9
1729614410000|2024-10-22 16:26:50|199002.6|198952.6|199007.3|198957.3|199009.9|198959.9|198998.1|198948.1|11
1729614420000|2024-10-22 16:27:00|199008.2|198958.2|199006.2|198956.2|199010.8|198960.8|199004.1|198954.1|12
1729614430000|2024-10-22 16:27:10|199006.4|198956.4|199003.4|198953.4|199006.4|198956.4|198994.8|198944.8|16
1729614440000|2024-10-22 16:27:20|199004.7|198954.7|199004.8|198954.8|199005.4|198955.4|199003|198953|14
1729614450000|2024-10-22 16:27:30|199006.9|198956.9|199009.8|198959.8|199009.8|198959.8|199002.8|198952.8|10
1729614460000|2024-10-22 16:27:40|199009.3|198959.3|199001.8|198951.8|199009.3|198959.3|199001.8|198951.8|11
1729614470000|2024-10-22 16:27:50|199002.3|198952.3|198969.9|198919.9|199004.6|198954.6|198969.9|198919.9|17
1729614480000|2024-10-22 16:28:00|198971.4|198921.4|198939.7|198889.7|198971.4|198921.4|198936.8|198886.8|12
1729614490000|2024-10-22 16:28:10|198939.5|198889.5|198983|198858|198983|198889.7|198921|198840.7|14
1729614500000|2024-10-22 16:28:20|198993.2|198868.2|198939.7|198814.7|198993.2|198891.6|198917.3|198806.7|20
1729614510000|2024-10-22 16:28:30|198940|198815|198896.7|198846.7|198941|198846.7|198896.4|198808.2|15
1729614520000|2024-10-22 16:28:40|198896.5|198846.5|198904.1|198854.1|198905.4|198855.4|198891|198841|21
1729614530000|2024-10-22 16:28:50|198903.4|198853.4|198903.1|198853.1|198904.2|198854.2|198902.7|198852.7|12
1729614540000|2024-10-22 16:29:00|198903.9|198853.9|198903.7|198853.7|198909.9|198859.9|198902.4|198852.4|16
1729614550000|2024-10-22 16:29:10|198904.4|198854.4|198893.7|198843.7|198904.4|198854.4|198891.4|198841.4|16
1729614560000|2024-10-22 16:29:20|198897.7|198847.7|198851.6|198801.6|198897.8|198847.8|198849.4|198799.4|16
1729614570000|2024-10-22 16:29:30|198851.1|198801.1|198860.7|198810.7|198860.7|198810.7|198846.8|198796.8|14
1729614580000|2024-10-22 16:29:40|198863|198813|198873.7|198823.7|198882.1|198832.1|198862.4|198812.4|24
1729614590000|2024-10-22 16:29:50|198873.6|198823.6|198888.4|198838.4|198888.4|198838.4|198873.6|198823.6|23
1729614600000|2024-10-22 16:30:00|198888.1|198838.1|198857.4|198807.4|198888.1|198838.1|198855.6|198805.6|16
1729614610000|2024-10-22 16:30:10|198857.9|198807.9|198891.8|198841.8|198891.8|198841.8|198857.7|198807.7|15
1729614620000|2024-10-22 16:30:20|198897.6|198847.6|198925.9|198800.9|198925.9|198854.3|198875.7|198780.9|30
1729614630000|2024-10-22 16:30:30|198926.7|198801.7|198913|198788|198932|198807|198911.1|198786.1|25
1729614640000|2024-10-22 16:30:40|198920.5|198795.5|198887.5|198837.5|198925.7|198837.5|198858.4|198779.8|27
1729614650000|2024-10-22 16:30:50|198887.1|198837.1|198884.5|198834.5|198888|198838|198874.5|198824.5|15
1729614660000|2024-10-22 16:31:00|198885.2|198835.2|198887.2|198837.2|198888.8|198838.8|198885.2|198835.2|10
1729614670000|2024-10-22 16:31:10|198887.8|198837.8|198882.1|198832.1|198887.8|198837.8|198875.3|198825.3|13
1729614680000|2024-10-22 16:31:20|198881.8|198831.8|198880.3|198830.3|198882.1|198832.1|198878.4|198828.4|7
1729614690000|2024-10-22 16:31:30|198879.3|198829.3|198865.6|198815.6|198879.3|198829.3|198859.4|198809.4|7
1729614700000|2024-10-22 16:31:40|198867.4|198817.4|198878.6|198753.6|198891.9|198818.3|198852.7|198748|19
1729614710000|2024-10-22 16:31:50|198879.1|198754.1|198884.4|198759.4|198884.4|198759.4|198879.1|198754.1|8
1729614720000|2024-10-22 16:32:00|198884.7|198759.7|198883.9|198758.9|198885.7|198760.7|198883.9|198758.9|8
1729614730000|2024-10-22 16:32:10|198876.9|198751.9|198860.6|198735.6|198876.9|198751.9|198836.6|198711.6|17
1729614740000|2024-10-22 16:32:20|198859.3|198734.3|198864.3|198739.3|198865.1|198740.1|198858.8|198733.8|16
1729614750000|2024-10-22 16:32:30|198863.4|198738.4|198882.2|198757.2|198882.2|198757.2|198863.4|198738.4|17
1729614760000|2024-10-22 16:32:40|198882|198757|198925.6|198800.6|198925.6|198800.6|198844.8|198719.8|20
1729614770000|2024-10-22 16:32:50|198925.4|198800.4|198921.9|198796.9|198929.8|198804.8|198921.7|198796.7|10
1729614780000|2024-10-22 16:33:00|198917.2|198792.2|198923.4|198798.4|198923.4|198798.4|198915.4|198790.4|11
1729614790000|2024-10-22 16:33:10|198923.1|198798.1|198885.5|198835.5|198923.1|198835.5|198885|198797.2|6
1729614800000|2024-10-22 16:33:20|198885.4|198835.4|198885.5|198835.5|198885.8|198835.8|198884.2|198834.2|9
1729614810000|2024-10-22 16:33:30|198884.7|198834.7|198887.8|198837.8|198887.8|198837.8|198883.2|198833.2|7
1729614820000|2024-10-22 16:33:40|198887.3|198837.3|198884.8|198834.8|198887.4|198837.4|198880.5|198830.5|11
1729614830000|2024-10-22 16:33:50|198884.5|198834.5|198885.2|198835.2|198885.2|198835.2|198879|198829|9
1729614840000|2024-10-22 16:34:00|198885|198835|198883.9|198833.9|198885|198835|198883.5|198833.5|8
1729614850000|2024-10-22 16:34:10|198884.6|198834.6|198884.3|198834.3|198885.2|198835.2|198883.7|198833.7|9
1729614860000|2024-10-22 16:34:20|198884.6|198834.6|198884.7|198834.7|198884.8|198834.8|198884.3|198834.3|5
1729614870000|2024-10-22 16:34:30|198886.1|198836.1|198884.5|198834.5|198886.3|198836.3|198884.5|198834.5|9
1729614880000|2024-10-22 16:34:40|198884.2|198834.2|198885.1|198835.1|198886.7|198836.7|198884.2|198834.2|7
1729614890000|2024-10-22 16:34:50|198885.4|198835.4|198892.4|198842.4|198892.8|198842.8|198885.4|198835.4|9
1729614900000|2024-10-22 16:35:00|198893.2|198843.2|198973.8|198848.8|198974.5|198887|198893.2|198843.2|19
1729614910000|2024-10-22 16:35:10|198973.9|198848.9|198938.9|198813.9|198974.5|198849.5|198932.5|198807.5|17
1729614920000|2024-10-22 16:35:20|198939.4|198814.4|198939.4|198814.4|198939.4|198814.4|198938.4|198813.4|6
1729614930000|2024-10-22 16:35:30|198938.9|198813.9|198933.5|198808.5|198939.7|198814.7|198933.5|198808.5|8
1729614940000|2024-10-22 16:35:40|198937.9|198812.9|198910.5|198785.5|198937.9|198812.9|198856|198773.5|20
1729614950000|2024-10-22 16:35:50|198910.6|198785.6|198911|198786|198911.4|198786.4|198910.6|198785.6|7
1729614960000|2024-10-22 16:36:00|198913.4|198788.4|198914.6|198789.6|198914.6|198789.6|198913.4|198788.4|6
1729614970000|2024-10-22 16:36:10|198915|198790|198921.8|198796.8|198922.2|198797.2|198915|198790|9
1729614980000|2024-10-22 16:36:20|198921.3|198796.3|198922|198797|198922|198797|198921.3|198796.3|7
1729614990000|2024-10-22 16:36:30|198921.5|198796.5|198931.8|198806.8|198931.8|198806.8|198920.3|198795.3|17
1729615000000|2024-10-22 16:36:40|198931.3|198806.3|198939.6|198814.6|198939.6|198814.6|198930.8|198805.8|14
1729615010000|2024-10-22 16:36:50|198938.9|198813.9|198961.2|198836.2|198964|198839|198934.1|198809.1|17
1729615020000|2024-10-22 16:37:00|198964.3|198839.3|198954.3|198904.3|198964.3|198905|198924.7|198839.3|27
1729615030000|2024-10-22 16:37:10|198955.3|198905.3|198990.3|198865.3|198991.8|198906.3|198952.8|198864.8|16
1729615040000|2024-10-22 16:37:20|198989.3|198864.3|198991.3|198866.3|198991.3|198866.3|198989|198864|12
1729615050000|2024-10-22 16:37:30|198991.7|198866.7|198989.6|198864.6|198991.8|198866.8|198989.6|198864.6|12
1729615060000|2024-10-22 16:37:40|198990.6|198865.6|198990.5|198865.5|198992|198867|198990.5|198865.5|6
1729615070000|2024-10-22 16:37:50|198992|198867|198990|198865|198993|198868|198990|198865|5
1729615080000|2024-10-22 16:38:00|198991.5|198866.5|198950.8|198825.8|198994.5|198869.5|198950.8|198825.8|17
1729615090000|2024-10-22 16:38:10|198950.4|198825.4|198937.2|198812.2|198950.4|198825.4|198933|198808|10
1729615100000|2024-10-22 16:38:20|198937|198812|198943.2|198818.2|198950.4|198825.4|198936.1|198811.1|16
1729615110000|2024-10-22 16:38:30|198940.2|198815.2|198910.7|198785.7|198942.2|198817.2|198908.2|198783.2|13
1729615120000|2024-10-22 16:38:40|198910.3|198785.3|198910|198785|198910.7|198785.7|198909.5|198784.5|5
1729615130000|2024-10-22 16:38:50|198909.5|198784.5|198912.3|198787.3|198912.3|198787.3|198909.5|198784.5|6
1729615140000|2024-10-22 16:39:00|198900|198775|198873.6|198748.6|198900|198775|198860.5|198735.5|21
1729615150000|2024-10-22 16:39:10|198867|198742|198870.8|198745.8|198874.1|198749.1|198867|198742|16
1729615160000|2024-10-22 16:39:20|198871|198746|198910|198785|198910|198822.7|198830.5|198746|14
1729615170000|2024-10-22 16:39:30|198909.7|198784.7|198908.8|198783.8|198944.7|198819.7|198900.6|198775.6|14
1729615180000|2024-10-22 16:39:40|198909.3|198784.3|198906.3|198781.3|198911.3|198786.3|198899.2|198774.2|7
1729615190000|2024-10-22 16:39:50|198911.9|198786.9|198905.8|198780.8|198911.9|198786.9|198905.8|198780.8|5
1729615200000|2024-10-22 16:40:00|198906.5|198781.5|198922|198797|198925.5|198800.5|198900.5|198775.5|14
1729615210000|2024-10-22 16:40:10|198915.9|198790.9|198926|198801|198941.6|198816.6|198909.8|198784.8|12
1729615220000|2024-10-22 16:40:20|198921.5|198796.5|198918.7|198793.7|198924.8|198799.8|198914.8|198789.8|8
1729615230000|2024-10-22 16:40:30|198924.8|198799.8|198912|198787|198924.8|198799.8|198901|198776|10
1729615240000|2024-10-22 16:40:40|198917.6|198792.6|198912|198787|198917.6|198792.6|198912|198787|4
1729615250000|2024-10-22 16:40:50|198917.4|198792.4|198921.6|198796.6|198921.6|198796.6|198908|198783|6
1729615260000|2024-10-22 16:41:00|198913.3|198788.3|198914.3|198789.3|198921.1|198796.1|198913.3|198788.3|7
1729615270000|2024-10-22 16:41:10|198921.1|198796.1|198921.1|198796.1|198921.1|198796.1|198914.3|198789.3|3
1729615280000|2024-10-22 16:41:20|198914.3|198789.3|198899.9|198774.9|198914.3|198789.3|198899.9|198774.9|2
1729615310000|2024-10-22 16:41:50|198921|198785|198922.9|198797.9|198922.9|198797.9|198919|198785|4
1729615320000|2024-10-22 16:42:00|198912.6|198787.6|198913.6|198788.6|198918.7|198793.7|198900.8|198775.8|6
1729615330000|2024-10-22 16:42:10|198918.4|198793.4|198923.1|198798.1|198923.1|198798.1|198918.4|198793.4|2
1729615340000|2024-10-22 16:42:20|198918.4|198793.4|198918.4|198793.4|198923.1|198798.1|198918.4|198793.4|3
1729615350000|2024-10-22 16:42:30|198923|198798|198923.1|198798.1|198923.1|198798.1|198918.4|198793.4|5
1729615360000|2024-10-22 16:42:40|198918.4|198793.4|198875.8|198750.8|198923.6|198798.6|198875.4|198750.4|9
1729615370000|2024-10-22 16:42:50|198873.3|198748.3|198896|198771|198897.7|198772.7|198873.3|198748.3|14
1729615380000|2024-10-22 16:43:00|198895.5|198770.5|198894.9|198769.9|198896|198771|198886.6|198761.6|13
1729615390000|2024-10-22 16:43:10|198895.2|198770.2|198895.1|198770.1|198896.3|198771.3|198894.9|198769.9|9
1729615400000|2024-10-22 16:43:20|198894.9|198769.9|198895.9|198770.9|198896.1|198771.1|198894.8|198769.8|8
1729615410000|2024-10-22 16:43:30|198895.3|198770.3|198893|198754|198895.3|198770.3|198892|198754|7
1729615420000|2024-10-22 16:43:40|198894|198753|198891|198750|198894|198753|198889|198750|12
1729615430000|2024-10-22 16:43:50|198892|198749|198900.9|198775.9|198901|198775.9|198891|198749|15
1729615440000|2024-10-22 16:44:00|198894|198769|198901.4|198776.4|198903.8|198778.8|198894|198769|7
1729615450000|2024-10-22 16:44:10|198895.8|198770.8|198911.7|198786.7|198916.3|198791.3|198895.8|198770.8|4
1729615470000|2024-10-22 16:44:30|198918|198793|198916.3|198791.3|198922.8|198797.8|198913.7|198788.7|5
1729615480000|2024-10-22 16:44:40|198901.6|198776.6|198911.6|198786.6|198911.6|198786.6|198901.2|198776.2|3
1729615500000|2024-10-22 16:45:00|198916.1|198791.1|198916.4|198791.4|198924.8|198799.8|198912.3|198787.3|8
1729615510000|2024-10-22 16:45:10|198922.8|198797.8|198912.4|198787.4|198922.8|198797.8|198904.2|198779.2|7
1729615520000|2024-10-22 16:45:20|198902.2|198777.2|198908.7|198783.7|198912.1|198787.1|198895.4|198770.4|8
1729615530000|2024-10-22 16:45:30|198899.9|198774.9|198902|198777|198913.7|198788.7|198899.9|198774.9|5
1729615540000|2024-10-22 16:45:40|198905.9|198780.9|198909.4|198784.4|198909.8|198784.8|198905.9|198780.9|4
1729615550000|2024-10-22 16:45:50|198909.8|198784.8|198909.6|198784.6|198909.8|198784.8|198902.1|198777.1|12
1729615560000|2024-10-22 16:46:00|198902.1|198777.1|198909.4|198784.4|198909.8|198784.8|198898.5|198773.5|6
1729615570000|2024-10-22 16:46:10|198909.6|198784.6|198902.2|198777.2|198909.6|198784.6|198901|198761|7
1729615580000|2024-10-22 16:46:20|198909.6|198784.6|198909.1|198784.1|198909.7|198784.7|198902.2|198777.2|7
1729615590000|2024-10-22 16:46:30|198909.6|198784.6|198909.2|198784.2|198909.6|198784.6|198909.2|198784.2|2
1729615600000|2024-10-22 16:46:40|198909.1|198784.1|198899|198758|198916.2|198791.2|198899|198758|5
1729615610000|2024-10-22 16:46:50|198900|198759|198900|198760|198900|198760|198900|198759|2
1729615620000|2024-10-22 16:47:00|198899.9|198774.9|198907.1|198782.1|198907.4|198782.4|198899.9|198774.9|4
1729615630000|2024-10-22 16:47:10|198907.3|198782.3|198895.8|198770.8|198907.3|198782.3|198895.8|198770.8|4
1729615640000|2024-10-22 16:47:20|198903.2|198778.2|198907.4|198782.4|198907.4|198782.4|198895.6|198770.6|6
1729615650000|2024-10-22 16:47:30|198907.1|198782.1|198902|198761|198907.1|198782.1|198902|198760|5
1729615660000|2024-10-22 16:47:40|198901|198760|198910.7|198785.7|198910.7|198785.7|198889.9|198759|12
1729615670000|2024-10-22 16:47:50|198910.8|198785.8|198908.5|198783.5|198912.2|198787.2|198895.8|198770.8|9
1729615680000|2024-10-22 16:48:00|198904.6|198779.6|198890.9|198765.9|198904.6|198779.6|198873.9|198748.9|14
1729615690000|2024-10-22 16:48:10|198891.2|198766.2|198899.6|198774.6|198900.3|198775.3|198888.9|198763.9|11
1729615700000|2024-10-22 16:48:20|198904.5|198779.5|198903.6|198778.6|198904.5|198779.5|198903.6|198778.6|2
1729615710000|2024-10-22 16:48:30|198904.9|198779.9|198891.4|198766.4|198904.9|198779.9|198884.6|198759.6|7
1729615720000|2024-10-22 16:48:40|198898.7|198773.7|198898.1|198773.1|198900.3|198775.3|198887.6|198762.6|19
1729615730000|2024-10-22 16:48:50|198901.2|198776.2|198896.8|198771.8|198901.4|198776.4|198887.8|198762.8|12
1729615740000|2024-10-22 16:49:00|198900.8|198775.8|198903.5|198778.5|198903.5|198778.5|198898.8|198773.8|3
1729615750000|2024-10-22 16:49:10|198892|198767|198899.1|198774.1|198903.2|198778.2|198892|198767|6
1729615760000|2024-10-22 16:49:20|198899.3|198774.3|198899.3|198774.3|198903.5|198778.5|198899.3|198774.3|3
1729615770000|2024-10-22 16:49:30|198863|198813|198862.9|198812.9|198864.9|198814.9|198862.9|198812.9|3
1729615780000|2024-10-22 16:49:40|198861.5|198811.5|198861.5|198811.5|198869.6|198819.6|198861.5|198811.5|3
1729615790000|2024-10-22 16:49:50|198869.6|198819.6|198868.5|198818.5|198869.6|198819.6|198859.6|198809.6|5
1729615800000|2024-10-22 16:50:00|198860.2|198810.2|198855.5|198805.5|198869.8|198819.8|198843.7|198793.7|21
1729615810000|2024-10-22 16:50:10|198858.2|198808.2|198858.4|198808.4|198860.4|198810.4|198851.2|198801.2|23
1729615820000|2024-10-22 16:50:20|198854.8|198804.8|198851.1|198801.1|198859.6|198809.6|198851.1|198801.1|33
1729615830000|2024-10-22 16:50:30|198857.7|198807.7|198859.2|198809.2|198859.2|198809.2|198844.2|198794.2|28
1729615840000|2024-10-22 16:50:40|198861.4|198811.4|198859.6|198809.6|198863.5|198813.5|198849.1|198799.1|27
1729615850000|2024-10-22 16:50:50|198860.1|198810.1|198861.3|198811.3|198862.9|198812.9|198849.8|198799.8|19
1729615860000|2024-10-22 16:51:00|198862.8|198812.8|198869.6|198819.6|198914.1|198843.5|198852.8|198782.3|23
1729615870000|2024-10-22 16:51:10|198902|198777|198898.4|198773.4|198902|198777|198898.2|198773.2|5
1729615880000|2024-10-22 16:51:20|198897.9|198772.9|198893.5|198768.5|198897.9|198772.9|198891.1|198766.1|22
1729615890000|2024-10-22 16:51:30|198891.6|198766.6|198855.6|198805.6|198891.6|198816.6|198855.6|198766.5|20
1729615900000|2024-10-22 16:51:40|198859.2|198809.2|198854.7|198804.7|198860.6|198810.6|198854.7|198804.7|21
1729615910000|2024-10-22 16:51:50|198852.5|198802.5|198854.4|198804.4|198854.4|198804.4|198842.5|198792.5|4
1729615920000|2024-10-22 16:52:00|198851.7|198801.7|198862.8|198812.8|198862.8|198812.8|198850.5|198800.5|10
1729615930000|2024-10-22 16:52:10|198851.9|198801.9|198860.7|198810.7|198862.6|198812.6|198835.5|198785.5|20
1729615940000|2024-10-22 16:52:20|198849.4|198799.4|198851.7|198801.7|198862.6|198812.6|198845|198795|17
1729615950000|2024-10-22 16:52:30|198850.9|198800.9|198851.6|198801.6|198853.5|198803.5|198849.6|198799.6|22
1729615960000|2024-10-22 16:52:40|198852.8|198802.8|198815.5|198765.5|198852.8|198802.8|198799.9|198749.9|30
1729615970000|2024-10-22 16:52:50|198817.2|198767.2|198815.5|198765.5|198818|198768|198815.2|198765.2|14
1729615980000|2024-10-22 16:53:00|198814.9|198764.9|198814.1|198764.1|198818.5|198768.5|198812.2|198762.2|21
1729615990000|2024-10-22 16:53:10|198813.8|198763.8|198815.7|198765.7|198819.7|198769.7|198813.8|198763.8|20
1729616000000|2024-10-22 16:53:20|198819.3|198769.3|198816.1|198766.1|198820.4|198770.4|198814.4|198764.4|20
1729616010000|2024-10-22 16:53:30|198815.9|198765.9|198820.9|198770.9|198821.8|198771.8|198813.1|198763.1|17
1729616020000|2024-10-22 16:53:40|198821.4|198771.4|198821.2|198771.2|198821.4|198771.4|198818.3|198768.3|11
1729616030000|2024-10-22 16:53:50|198820.8|198770.8|198812.9|198762.9|198821.3|198771.3|198805.9|198755.9|14
1729616040000|2024-10-22 16:54:00|198813.9|198763.9|198844|198794|198845.4|198795.4|198813.9|198763.9|25
1729616050000|2024-10-22 16:54:10|198846.3|198796.3|198839.1|198789.1|198846.3|198796.3|198835.4|198785.4|19
1729616060000|2024-10-22 16:54:20|198838.3|198788.3|198841.4|198791.4|198841.9|198791.9|198832.9|198782.9|18
1729616070000|2024-10-22 16:54:30|198841.1|198791.1|198843.9|198793.9|198844|198794|198832.2|198782.2|19
1729616080000|2024-10-22 16:54:40|198842.3|198792.3|198838.9|198788.9|198846.1|198796.1|198838.9|198788.9|20
1729616090000|2024-10-22 16:54:50|198833.3|198783.3|198877.6|198752.6|198877.6|198788.7|198831.9|198749|15
1729616100000|2024-10-22 16:55:00|198877.2|198752.2|198875.5|198750.5|198885.6|198760.6|198875.5|198750.5|15
1729616110000|2024-10-22 16:55:10|198875.3|198750.3|198873.3|198748.3|198875.3|198750.3|198872.9|198747.9|7
1729616120000|2024-10-22 16:55:20|198873.1|198748.1|198875.9|198750.9|198876.4|198751.4|198873.1|198748.1|9
1729616130000|2024-10-22 16:55:30|198876.1|198751.1|198872.7|198747.7|198876.1|198751.1|198869.5|198744.5|10
1729616140000|2024-10-22 16:55:40|198873.7|198748.7|198874.2|198749.2|198874.2|198749.2|198873.5|198748.5|6
1729616150000|2024-10-22 16:55:50|198873|198748|198875.8|198750.8|198875.8|198750.8|198872.4|198747.4|7
1729616160000|2024-10-22 16:56:00|198875|198750|198873.5|198748.5|198875.8|198750.8|198873.5|198748.5|6
1729616170000|2024-10-22 16:56:10|198873.8|198748.8|198875.7|198750.7|198877.2|198752.2|198873.8|198748.8|9
1729616180000|2024-10-22 16:56:20|198876.5|198751.5|198874.2|198749.2|198876.5|198751.5|198873.2|198748.2|8
1729616190000|2024-10-22 16:56:30|198876|198751|198902.9|198777.9|198909.8|198784.8|198874.7|198749.7|16
1729616200000|2024-10-22 16:56:40|198896.5|198771.5|198904.6|198779.6|198904.6|198779.6|198891.9|198766.9|12
1729616210000|2024-10-22 16:56:50|198904.9|198779.9|198902.7|198777.7|198905.2|198780.2|198898.5|198773.5|17
1729616220000|2024-10-22 16:57:00|198903.4|198778.4|198899|198774|198907.9|198782.9|198896.1|198771.1|19
1729616230000|2024-10-22 16:57:10|198899.2|198774.2|198897.9|198772.9|198899.7|198774.7|198891.8|198766.8|11
1729616240000|2024-10-22 16:57:20|198897.7|198772.7|198896.9|198771.9|198898|198773|198896.9|198771.9|8
1729616250000|2024-10-22 16:57:30|198897.2|198772.2|198909.8|198784.8|198909.8|198784.8|198882.7|198757.7|12
1729616260000|2024-10-22 16:57:40|198908.5|198783.5|198900.3|198775.3|198911.2|198786.2|198900.3|198775.3|15
1729616270000|2024-10-22 16:57:50|198897.1|198772.1|198890.1|198765.1|198897.1|198772.1|198860.6|198735.6|21
1729616280000|2024-10-22 16:58:00|198890.4|198765.4|198884.2|198834.2|198891.7|198838.3|198846.4|198765.3|12
1729616290000|2024-10-22 16:58:10|198885|198835|198878.8|198828.8|198886.1|198836.1|198877.4|198827.4|19
1729616300000|2024-10-22 16:58:20|198878.6|198828.6|198878.3|198828.3|198878.8|198828.8|198878|198828|8
1729616310000|2024-10-22 16:58:30|198878.8|198828.8|198867.8|198817.8|198878.8|198828.8|198861.9|198811.9|20
1729616320000|2024-10-22 16:58:40|198905.7|198780.7|198907.8|198782.8|198911.8|198786.8|198903.7|198778.7|13
1729616330000|2024-10-22 16:58:50|198908.9|198783.9|198908.6|198783.6|198910.8|198785.8|198903.6|198778.6|11
1729616340000|2024-10-22 16:59:00|198909.3|198784.3|198916.1|198791.1|198918.6|198793.6|198908.5|198783.5|14
1729616350000|2024-10-22 16:59:10|198921.1|198796.1|198917.6|198792.6|198921.3|198796.3|198913.2|198788.2|12
1729616360000|2024-10-22 16:59:20|198917.9|198792.9|198891.7|198766.7|198926.3|198801.3|198891.7|198766.7|14
1729616370000|2024-10-22 16:59:30|198891.2|198766.2|198873.5|198748.5|198891.2|198766.2|198856.7|198731.7|14
1729616380000|2024-10-22 16:59:40|198879.7|198754.7|198859.7|198734.7|198879.9|198754.9|198852.9|198727.9|14
1729616390000|2024-10-22 16:59:50|198853.6|198728.6|198859.4|198734.4|198860.3|198735.3|198847.9|198722.9|14
1729616400000|2024-10-22 17:00:00|198852.2|198727.2|198823.9|198698.9|198852.2|198727.2|198823.9|198698.9|12
1729616410000|2024-10-22 17:00:10|198820.7|198695.7|198823.9|198698.9|198823.9|198698.9|198820.7|198695.7|2
1729616420000|2024-10-22 17:00:20|198823.4|198698.4|198827.8|198702.8|198827.8|198702.8|198823.4|198698.4|2
1729616430000|2024-10-22 17:00:30|198818.5|198693.5|198775.9|198650.9|198818.5|198693.5|198767.7|198642.7|17
1729616440000|2024-10-22 17:00:40|198779.7|198654.7|198779.7|198654.7|198780.1|198655.1|198779.7|198654.7|4
1729616450000|2024-10-22 17:00:50|198780.1|198655.1|198818|198693|198818.7|198693.7|198779.7|198654.7|14
1729616460000|2024-10-22 17:01:00|198818.3|198693.3|198819.3|198694.3|198819.3|198694.3|198818.3|198693.3|4
1729616470000|2024-10-22 17:01:10|198819.8|198694.8|198823|198698|198824|198699|198814.4|198689.4|13
1729616480000|2024-10-22 17:01:20|198823.5|198698.5|198899.3|198774.3|198899.3|198807.8|198814.3|198698.5|21
1729616490000|2024-10-22 17:01:30|198899.9|198774.9|198897.9|198772.9|198901.2|198776.2|198897.9|198772.9|23
1729616500000|2024-10-22 17:01:40|198897.2|198772.2|198902.8|198777.8|198903.2|198778.2|198897.2|198772.2|6
1729616510000|2024-10-22 17:01:50|198903.2|198778.2|198891.7|198766.7|198903.2|198778.2|198871.7|198746.7|14
1729616520000|2024-10-22 17:02:00|198892.3|198767.3|198896.1|198771.1|198896.9|198771.9|198890.4|198765.4|19
1729616530000|2024-10-22 17:02:10|198892.8|198767.8|198894.4|198769.4|198894.4|198769.4|198890.2|198765.2|19
1729616540000|2024-10-22 17:02:20|198892.6|198767.6|198883.5|198758.5|198892.6|198767.6|198877.6|198752.6|10
1729616550000|2024-10-22 17:02:30|198878.3|198753.3|198882.8|198757.8|198885.2|198760.2|198876.8|198751.8|8
1729616560000|2024-10-22 17:02:40|198872.3|198747.3|198853|198728|198880|198755|198850.6|198725.6|15
1729616570000|2024-10-22 17:02:50|198782.8|198657.8|198791|198666|198794.6|198669.6|198778|198653|24
1729616580000|2024-10-22 17:03:00|198789.9|198664.9|198794.4|198669.4|198802.7|198704.2|198754.2|198664.9|20
1729616590000|2024-10-22 17:03:10|198794.6|198669.6|198797.1|198672.1|198798|198673|198791|198666|20
1729616600000|2024-10-22 17:03:20|198797.4|198672.4|198814.8|198689.8|198821.7|198696.7|198793.4|198668.4|17
1729616610000|2024-10-22 17:03:30|198806.5|198681.5|198802.3|198677.3|198809.3|198684.3|198796.4|198671.4|21
1729616620000|2024-10-22 17:03:40|198802.2|198677.2|198801.6|198676.6|198803.4|198678.4|198797.3|198672.3|19
1729616630000|2024-10-22 17:03:50|198801.4|198676.4|198811.7|198686.7|198812.8|198687.8|198796.9|198671.9|22
1729616640000|2024-10-22 17:04:00|198812.6|198687.6|198817.3|198692.3|198817.3|198692.3|198799.8|198674.8|14
1729616650000|2024-10-22 17:04:10|198817.4|198692.4|198819.7|198694.7|198824.2|198699.2|198817.1|198692.1|5
1729616660000|2024-10-22 17:04:20|198819.6|198694.6|198814.8|198689.8|198820.4|198695.4|198804.9|198679.9|12
1729616670000|2024-10-22 17:04:30|198814.5|198689.5|198815.1|198690.1|198815.4|198690.4|198814.5|198689.5|9
1729616680000|2024-10-22 17:04:40|198814.6|198689.6|198815.1|198690.1|198815.2|198690.2|198814.6|198689.6|6
1729616690000|2024-10-22 17:04:50|198814.8|198689.8|198818.2|198693.2|198824.6|198699.6|198813.7|198688.7|13
1729616700000|2024-10-22 17:05:00|198818.4|198693.4|198817.7|198692.7|198818.4|198693.4|198815.6|198690.6|13
1729616710000|2024-10-22 17:05:10|198818|198693|198819.8|198694.8|198820|198695|198817.5|198692.5|10
1729616720000|2024-10-22 17:05:20|198820|198695|198820|198695|198820.8|198695.8|198819.8|198694.8|10
1729616730000|2024-10-22 17:05:30|198819.6|198694.6|198818.3|198693.3|198820.1|198695.1|198818.3|198693.3|7
1729616740000|2024-10-22 17:05:40|198818|198693|198851.6|198726.6|198854.8|198729.8|198817.3|198692.3|13
1729616750000|2024-10-22 17:05:50|198852.1|198727.1|198851.9|198726.9|198852.6|198727.6|198850|198725|15
1729616760000|2024-10-22 17:06:00|198852.5|198727.5|198872.4|198747.4|198875.6|198750.6|198852.5|198727.5|9
1729616770000|2024-10-22 17:06:10|198872.6|198747.6|198933.4|198808.4|198934.2|198834.7|198872.6|198747.6|21
1729616780000|2024-10-22 17:06:20|198934.4|198809.4|198902.3|198852.3|198937.5|198852.8|198888.4|198804|15
1729616790000|2024-10-22 17:06:30|198894.7|198844.7|198906.1|198856.1|198906.5|198856.5|198894.7|198844.7|13
1729616800000|2024-10-22 17:06:40|198908|198858|198942.2|198817.2|198952|198864|198898.3|198812.3|24
1729616810000|2024-10-22 17:06:50|198941.6|198816.6|198970|198845|198970.9|198845.9|198941.6|198816.6|18
1729616820000|2024-10-22 17:07:00|198970.8|198845.8|198973.5|198848.5|198975.2|198850.2|198970.2|198845.2|14
1729616830000|2024-10-22 17:07:10|198973.2|198848.2|198968.9|198843.9|198975.5|198850.5|198961.9|198836.9|24
1729616840000|2024-10-22 17:07:20|198970.2|198845.2|198971.3|198846.3|198976.7|198851.7|198957.4|198832.4|20
1729616850000|2024-10-22 17:07:30|198971|198846|198973.1|198848.1|198974.2|198849.2|198967.9|198842.9|24
1729616860000|2024-10-22 17:07:40|198966.7|198841.7|198970.8|198845.8|198973.3|198848.3|198964.2|198839.2|16
1729616870000|2024-10-22 17:07:50|198969.8|198844.8|198970.5|198845.5|198971.3|198846.3|198962.8|198837.8|14
1729616880000|2024-10-22 17:08:00|198969.8|198844.8|198971.5|198846.5|198975|198850|198962.8|198837.8|9
1729616890000|2024-10-22 17:08:10|198971.2|198846.2|198971|198846|198977.2|198852.2|198964.5|198839.5|21
1729616900000|2024-10-22 17:08:20|198969.9|198844.9|198971|198846|198971.2|198846.2|198968.9|198843.9|16
1729616910000|2024-10-22 17:08:30|198970.5|198845.5|199002.4|198877.4|199002.5|198877.5|198964.8|198839.8|16
1729616920000|2024-10-22 17:08:40|199005.9|198880.9|199004.3|198879.3|199007.2|198882.2|199002.3|198877.3|25
1729616930000|2024-10-22 17:08:50|199002.9|198877.9|199005|198880|199010|198885|199002.9|198877.9|22
1729616940000|2024-10-22 17:09:00|199005.3|198880.3|199001|198876|199006.3|198881.3|199000.9|198875.9|10
1729616950000|2024-10-22 17:09:10|199005.6|198880.6|199003.1|198878.1|199005.6|198880.6|199003.1|198878.1|10
1729616960000|2024-10-22 17:09:20|199002.6|198877.6|199005.5|198880.5|199005.8|198880.8|199000.4|198875.4|10
1729616970000|2024-10-22 17:09:30|199005.6|198880.6|199003.9|198878.9|199006|198881|198999|198874|5
1729616980000|2024-10-22 17:09:40|199004.1|198879.1|199003.6|198878.6|199004.1|198879.1|199003.3|198878.3|5
1729616990000|2024-10-22 17:09:50|199001.3|198876.3|199003.6|198878.6|199004.8|198879.8|199001.2|198876.2|7
1729617000000|2024-10-22 17:10:00|199003.5|198878.5|198998.8|198873.8|199003.6|198878.6|198997.8|198872.8|10
1729617010000|2024-10-22 17:10:10|198998.5|198873.5|199003.6|198878.6|199010|198885|198994.7|198869.7|23
1729617020000|2024-10-22 17:10:20|199001|198876|199007.5|198882.5|199009.8|198884.8|199001|198876|16
1729617030000|2024-10-22 17:10:30|199009.8|198884.8|199004.3|198879.3|199009.9|198884.9|199003.6|198878.6|14
1729617040000|2024-10-22 17:10:40|199004.1|198879.1|198995.3|198870.3|199004.1|198879.1|198988.2|198863.2|14
1729617050000|2024-10-22 17:10:50|198995|198870|199005.7|198880.7|199006|198881|198995|198870|10
1729617060000|2024-10-22 17:11:00|199001.3|198876.3|199005|198880|199011.3|198886.3|199001.3|198876.3|26
1729617070000|2024-10-22 17:11:10|199006.2|198881.2|199004.3|198879.3|199010|198885|199003.1|198878.1|26
1729617080000|2024-10-22 17:11:20|199000.5|198875.5|199005.3|198880.3|199008.3|198883.3|199000.5|198875.5|28
1729617090000|2024-10-22 17:11:30|199003.9|198878.9|199005.8|198880.8|199007.1|198882.1|198999.9|198874.9|34
1729617100000|2024-10-22 17:11:40|199008.3|198883.3|199007.3|198882.3|199008.3|198883.3|199000.4|198875.4|28
1729617110000|2024-10-22 17:11:50|199007.6|198882.6|199006.7|198881.7|199007.6|198882.6|199001.8|198876.8|29
1729617120000|2024-10-22 17:12:00|199006.8|198881.8|199009.4|198884.4|199010.4|198885.4|199004.9|198879.9|20
1729617130000|2024-10-22 17:12:10|199008.4|198883.4|199008.5|198883.5|199010|198885|199004.3|198879.3|20
1729617140000|2024-10-22 17:12:20|199008.1|198883.1|199005.6|198880.6|199009.1|198884.1|199004.4|198879.4|22
1729617150000|2024-10-22 17:12:30|199006.1|198881.1|199005.2|198880.2|199008.8|198883.8|199005.2|198880.2|24
1729617160000|2024-10-22 17:12:40|199007.1|198882.1|199009.9|198884.9|199010.8|198885.8|199005|198880|16
1729617170000|2024-10-22 17:12:50|199008.1|198883.1|199008.9|198883.9|199010.4|198885.4|199004.4|198879.4|29
1729617180000|2024-10-22 17:13:00|199008.7|198883.7|199006.4|198956.4|199010|198957.6|199004|198879|26
1729617190000|2024-10-22 17:13:10|199006.6|198956.6|199004.9|198954.9|199006.8|198956.8|199004.9|198954.9|12
1729617200000|2024-10-22 17:13:20|199005.4|198955.4|199002.2|198952.2|199005.4|198955.4|199001.7|198951.7|6
1729617210000|2024-10-22 17:13:30|199002.7|198952.7|199002.4|198952.4|199002.7|198952.7|199002.4|198952.4|2
1729617220000|2024-10-22 17:13:40|199002.7|198952.7|199001.9|198951.9|199002.7|198952.7|198999.1|198949.1|10
1729617230000|2024-10-22 17:13:50|199001.4|198951.4|199000.3|198950.3|199001.4|198951.4|198997.9|198947.9|9
1729617240000|2024-10-22 17:14:00|199000.2|198950.2|198989.5|198939.5|199001.5|198951.5|198985|198935|15
1729617250000|2024-10-22 17:14:10|198989.4|198939.4|198989.5|198939.5|198989.5|198939.5|198984.2|198934.2|15
1729617260000|2024-10-22 17:14:20|198989|198939|198987.5|198937.5|198989.4|198939.4|198987|198937|5
1729617270000|2024-10-22 17:14:30|198987|198937|198964.3|198914.3|198987.5|198937.5|198961.1|198911.1|12
1729617280000|2024-10-22 17:14:40|198962.5|198912.5|199004.9|198954.9|199005.9|198955.9|198960.7|198910.7|23
1729617290000|2024-10-22 17:14:50|199005.2|198955.2|199038.6|198988.6|199038.6|198988.6|199005.1|198955.1|7
1729617300000|2024-10-22 17:15:00|199043.7|198993.7|199054|199004|199054.8|199004.8|199043.5|198993.5|15
1729617310000|2024-10-22 17:15:10|199053.7|199003.7|199046.4|198996.4|199053.8|199003.8|199046.4|198996.4|13
1729617320000|2024-10-22 17:15:20|199044.2|198994.2|199041.4|198991.4|199044.2|198994.2|199039.9|198989.9|8
1729617330000|2024-10-22 17:15:30|199040.4|198990.4|199037.7|198987.7|199040.7|198990.7|199037.7|198987.7|6
1729617340000|2024-10-22 17:15:40|199037.6|198987.6|199024.3|198974.3|199038|198988|199020.6|198970.6|20
1729617350000|2024-10-22 17:15:50|199024.5|198974.5|199021.5|198971.5|199025.1|198975.1|199017.2|198967.2|17
1729617360000|2024-10-22 17:16:00|199023.4|198973.4|199026.8|198976.8|199026.8|198976.8|199023.4|198973.4|9
1729617370000|2024-10-22 17:16:10|199026.2|198976.2|199024.4|198974.4|199026.6|198976.6|199020.6|198970.6|7
1729617380000|2024-10-22 17:16:20|199023.4|198973.4|199024.6|198974.6|199024.6|198974.6|199023.4|198973.4|5
1729617390000|2024-10-22 17:16:30|199025.2|198975.2|199062.7|198937.7|199063.5|198975.5|199025.2|198937.7|7
1729617400000|2024-10-22 17:16:40|199061.7|198936.7|199051.6|198926.6|199061.7|198936.7|199037.1|198912.1|16
1729617410000|2024-10-22 17:16:50|199051.2|198926.2|199052.4|198927.4|199052.6|198927.6|199050.9|198925.9|15
1729617420000|2024-10-22 17:17:00|199059.2|198934.2|199052.8|198927.8|199067.8|198965.5|199013.6|198922.7|19
1729617430000|2024-10-22 17:17:10|199052.4|198927.4|199053.5|198928.5|199053.8|198928.8|199052.4|198927.4|11
1729617440000|2024-10-22 17:17:20|199054.3|198929.3|199054.6|198929.6|199054.9|198929.9|199054.1|198929.1|6
1729617450000|2024-10-22 17:17:30|199054.4|198929.4|199053.1|198928.1|199057|198932|199047.6|198922.6|12
1729617460000|2024-10-22 17:17:40|199053.2|198928.2|199050.9|198925.9|199054.9|198929.9|199044.3|198919.3|16
1729617470000|2024-10-22 17:17:50|199051.2|198926.2|199050.9|198925.9|199051.5|198926.5|199042.6|198917.6|18
1729617480000|2024-10-22 17:18:00|199051|198926|199049.5|198924.5|199052.7|198927.7|199045|198920|14
1729617490000|2024-10-22 17:18:10|199050.1|198925.1|199051.6|198926.6|199051.6|198926.6|199050.1|198925.1|9
1729617500000|2024-10-22 17:18:20|199051.4|198926.4|199052.3|198927.3|199052.5|198927.5|199045.6|198920.6|11
1729617510000|2024-10-22 17:18:30|199052.7|198927.7|199052.5|198927.5|199053.7|198928.7|199052.4|198927.4|10
1729617520000|2024-10-22 17:18:40|199052.9|198927.9|199052.7|198927.7|199053.4|198928.4|199051.7|198926.7|10
1729617530000|2024-10-22 17:18:50|199052.5|198927.5|199045.5|198920.5|199053.2|198928.2|199045.5|198920.5|8
1729617540000|2024-10-22 17:19:00|199049|198924|199050.1|198925.1|199050.8|198925.8|199048.6|198923.6|14
1729617550000|2024-10-22 17:19:10|199050.5|198925.5|199064.4|198939.4|199065.4|198940.4|199049.8|198924.8|14
1729617560000|2024-10-22 17:19:20|199064.2|198939.2|199055.7|198930.7|199064.2|198939.2|199052|198927|15
1729617570000|2024-10-22 17:19:30|199055.2|198930.2|199053.2|198928.2|199055.2|198930.2|199052.2|198927.2|16
1729617580000|2024-10-22 17:19:40|199053.9|198928.9|199017.1|198892.1|199054.4|198929.4|199017.1|198892.1|10
1729617590000|2024-10-22 17:19:50|199012.3|198887.3|199009|198884|199012.3|198887.3|199004.6|198879.6|25
1729617600000|2024-10-22 17:20:00|199009.3|198884.3|199009.3|198884.3|199012.6|198887.6|199003.7|198878.7|24
1729617610000|2024-10-22 17:20:10|199009.8|198884.8|199003.5|198878.5|199009.9|198884.9|199002.5|198877.5|17
1729617620000|2024-10-22 17:20:20|199003|198878|199010.4|198885.4|199014.4|198889.4|199003|198878|12
1729617630000|2024-10-22 17:20:30|199010.9|198885.9|199010.1|198885.1|199011.4|198886.4|199010.1|198885.1|9
1729617640000|2024-10-22 17:20:40|199009.8|198884.8|199010.6|198885.6|199010.9|198885.9|199009.8|198884.8|7
1729617650000|2024-10-22 17:20:50|199010.1|198885.1|198983.4|198858.4|199010.1|198885.1|198979|198854|13
1729617660000|2024-10-22 17:21:00|198982.9|198857.9|198982.9|198857.9|198983.4|198858.4|198982.9|198857.9|3
1729617670000|2024-10-22 17:21:10|198983.3|198858.3|198980.7|198855.7|198983.3|198858.3|198975.1|198850.1|7
1729617680000|2024-10-22 17:21:20|198981.1|198856.1|198980.8|198855.8|198981.7|198856.7|198980.8|198855.8|6
1729617690000|2024-10-22 17:21:30|198981.5|198856.5|199008.3|198883.3|199013.4|198888.4|198981.2|198856.2|16
1729617700000|2024-10-22 17:21:40|199009.5|198884.5|199014.6|198889.6|199015.6|198890.6|199009|198884|16
1729617710000|2024-10-22 17:21:50|199014.9|198889.9|199021.1|198896.1|199021.5|198896.5|199010.6|198885.6|17
1729617720000|2024-10-22 17:22:00|199021.7|198896.7|199009.9|198884.9|199023|198898|199009.9|198884.9|17
1729617730000|2024-10-22 17:22:10|199014.7|198889.7|199016.7|198891.7|199020|198895|199010.5|198885.5|15
1729617740000|2024-10-22 17:22:20|199016.3|198891.3|199015.7|198890.7|199016.8|198891.8|199014.8|198889.8|11
1729617750000|2024-10-22 17:22:30|199014.5|198889.5|199046.7|198921.7|199047.1|198922.1|199012.8|198887.8|21
1729617760000|2024-10-22 17:22:40|199046.4|198921.4|199051.3|198926.3|199059.7|198934.7|199041.1|198916.1|17
1729617770000|2024-10-22 17:22:50|199052.3|198927.3|199054.1|198929.1|199054.3|198929.3|199052.3|198927.3|11
1729617780000|2024-10-22 17:23:00|199056.2|198931.2|199055.4|198930.4|199056.7|198931.7|199049.7|198924.7|11
1729617790000|2024-10-22 17:23:10|199057.6|198932.6|199055.9|198930.9|199071.8|198946.8|199049.5|198924.5|12
1729617800000|2024-10-22 17:23:20|199054.6|198929.6|199057.5|198932.5|199060.9|198935.9|199048.6|198923.6|19
1729617810000|2024-10-22 17:23:30|199050.3|198925.3|199068.5|198943.5|199075.5|198950.5|199050.3|198925.3|13
1729617820000|2024-10-22 17:23:40|199069|198944|199007.3|198882.3|199069|198944|199006.4|198881.4|19
1729617830000|2024-10-22 17:23:50|199010.1|198885.1|199010.8|198885.8|199010.8|198885.8|199009.8|198884.8|7
1729617840000|2024-10-22 17:24:00|199010.6|198885.6|199010.5|198885.5|199011|198886|199010.5|198885.5|9
1729617850000|2024-10-22 17:24:10|199010.8|198885.8|199010.9|198885.9|199011.1|198886.1|199010.5|198885.5|7
1729617860000|2024-10-22 17:24:20|199010.8|198885.8|199011.4|198886.4|199011.5|198886.5|199005.2|198880.2|16
1729617870000|2024-10-22 17:24:30|199010.2|198885.2|199023.4|198898.4|199024.4|198899.4|199010.2|198885.2|18
1729617880000|2024-10-22 17:24:40|199023|198898|199038.2|198913.2|199038.2|198913.2|199010.9|198885.9|18
1729617890000|2024-10-22 17:24:50|199037.5|198912.5|199038.7|198913.7|199039.3|198914.3|199037.5|198912.5|8
1729617900000|2024-10-22 17:25:00|199038.8|198913.8|199080.6|198955.6|199080.6|198955.6|199038.8|198913.8|18
1729617910000|2024-10-22 17:25:10|199077.5|198952.5|199079.9|198954.9|199080.5|198955.5|199074.6|198949.6|8
1729617920000|2024-10-22 17:25:20|199080.4|198955.4|199080.5|198955.5|199081.2|198956.2|199080.4|198955.4|5
1729617930000|2024-10-22 17:25:30|199080.2|198955.2|199042.2|198992.2|199080.2|198992.7|199037.5|198954.6|11
1729617940000|2024-10-22 17:25:40|199042.1|198992.1|199038.1|198988.1|199042.9|198992.9|199037.4|198987.4|12
1729617950000|2024-10-22 17:25:50|199031.9|198981.9|199025.9|198975.9|199035|198985|199022.3|198972.3|17
1729617960000|2024-10-22 17:26:00|199025.7|198975.7|199031.1|198981.1|199031.1|198981.1|199024.9|198974.9|12
1729617970000|2024-10-22 17:26:10|199031.7|198981.7|199023|198973|199031.7|198981.7|199020.5|198970.5|15
1729617980000|2024-10-22 17:26:20|199023.5|198973.5|199002.7|198952.7|199023.5|198973.5|198987.4|198937.4|21
1729617990000|2024-10-22 17:26:30|199001.8|198951.8|199040.5|198990.5|199040.5|198990.5|199001.8|198951.8|20
1729618000000|2024-10-22 17:26:40|199041.1|198991.1|199018.5|198968.5|199041.1|198991.1|199018|198968|21
1729618010000|2024-10-22 17:26:50|199018|198968|199012.4|198962.4|199018|198968|199002.1|198952.1|22
1729618020000|2024-10-22 17:27:00|199012.6|198962.6|199045|198920|199049.8|198964.2|199007.7|198915.9|20
1729618030000|2024-10-22 17:27:10|199039.8|198914.8|199035.8|198910.8|199043.5|198918.5|199025.2|198900.2|14
1729618040000|2024-10-22 17:27:20|199035|198910|199034.1|198909.1|199036.9|198911.9|199027.3|198902.3|11
1729618050000|2024-10-22 17:27:30|199033.7|198908.7|199033|198908|199033.7|198908.7|199026.7|198901.7|9
1729618060000|2024-10-22 17:27:40|199024.6|198899.6|199021.4|198896.4|199024.6|198899.6|199015.7|198890.7|9
1729618070000|2024-10-22 17:27:50|199022.2|198897.2|199022|198897|199022.7|198897.7|199016.6|198891.6|10
1729618080000|2024-10-22 17:28:00|199022.4|198897.4|199028.2|198903.2|199028.7|198903.7|199022.4|198897.4|6
1729618090000|2024-10-22 17:28:10|199028.7|198903.7|199033.4|198908.4|199033.4|198908.4|199028.2|198903.2|6
1729618100000|2024-10-22 17:28:20|199030.8|198905.8|199028.3|198903.3|199030.8|198905.8|199027.5|198902.5|5
1729618110000|2024-10-22 17:28:30|199028.7|198903.7|199029|198904|199032.3|198907.3|199028.7|198903.7|6
1729618120000|2024-10-22 17:28:40|199029.5|198904.5|199032.1|198907.1|199032.5|198907.5|199029.5|198904.5|6
1729618130000|2024-10-22 17:28:50|199032.6|198907.6|199039.8|198914.8|199040.3|198915.3|199032.6|198907.6|13
1729618140000|2024-10-22 17:29:00|199040.3|198915.3|199042.3|198917.3|199042.3|198917.3|199035.2|198910.2|20
1729618150000|2024-10-22 17:29:10|199042.5|198917.5|199048.9|198923.9|199049.5|198924.5|199037.8|198912.8|11
1729618160000|2024-10-22 17:29:20|199049.1|198924.1|199047.3|198922.3|199049.1|198924.1|199042.6|198917.6|10
1729618170000|2024-10-22 17:29:30|199045.8|198920.8|199058.6|198933.6|199058.6|198933.6|199033.4|198908.4|10
1729618180000|2024-10-22 17:29:40|199075.1|198950.1|199077.1|198952.1|199077.1|198952.1|199072.7|198947.7|14
1729618190000|2024-10-22 17:29:50|199077.8|198952.8|199059.3|198934.3|199077.8|198989.9|199029.6|198928.6|9
1729618200000|2024-10-22 17:30:00|199059|198934|199057.1|198932.1|199059|198934|199057.1|198932.1|4
1729618210000|2024-10-22 17:30:10|199057.6|198932.6|199058.6|198933.6|199059|198934|199057.6|198932.6|4
1729618220000|2024-10-22 17:30:20|199058.1|198933.1|199058.1|198933.1|199058.1|198933.1|199058.1|198933.1|1
1729618230000|2024-10-22 17:30:30|199058.6|198933.6|199058.6|198933.6|199058.6|198933.6|199058.3|198933.3|3
1729618240000|2024-10-22 17:30:40|199056.5|198931.5|199056.5|198931.5|199056.5|198931.5|199055|198930|3
1729618250000|2024-10-22 17:30:50|199055|198930|199054|198929|199056.5|198931.5|199054|198929|4
1729618260000|2024-10-22 17:31:00|199053|198928|199058.4|198933.4|199058.4|198933.4|199053|198928|3
1729618270000|2024-10-22 17:31:10|199058.8|198933.8|199059.1|198934.1|199059.1|198934.1|199058.7|198933.7|4
1729618280000|2024-10-22 17:31:20|199058.7|198933.7|199059.1|198934.1|199059.5|198934.5|199058.7|198933.7|4
1729618290000|2024-10-22 17:31:30|199058.7|198933.7|199058.7|198933.7|199058.7|198933.7|199058.7|198933.7|1
1729618300000|2024-10-22 17:31:40|199058.3|198933.3|199061.4|198936.4|199061.4|198936.4|199054|198929|10
1729618310000|2024-10-22 17:31:50|199061.8|198936.8|199057.3|198932.3|199062.6|198937.6|199056.8|198931.8|8
1729618320000|2024-10-22 17:32:00|199057.5|198932.5|199059.9|198934.9|199060.4|198935.4|199057.5|198932.5|6
1729618330000|2024-10-22 17:32:10|199022.4|198972.4|199023.6|198973.6|199024.6|198974.6|199022.4|198972.4|18
1729618340000|2024-10-22 17:32:20|199022.5|198972.5|199023|198973|199024.2|198974.2|199022.5|198972.5|6
1729618350000|2024-10-22 17:32:30|199024|198974|199058.7|198933.7|199059.7|198974|199023.6|198933.7|4
1729618360000|2024-10-22 17:32:40|199058.3|198933.3|199059.4|198934.4|199060|198935|199057.4|198932.4|5
1729618370000|2024-10-22 17:32:50|199060|198935|199059.7|198934.7|199060|198935|199058|198933|5
1729618380000|2024-10-22 17:33:00|199057|198932|199002.2|198877.2|199057|198932|198999|198874|8
1729618390000|2024-10-22 17:33:10|199006.3|198881.3|199007|198882|199007.3|198882.3|199006.3|198881.3|4
1729618400000|2024-10-22 17:33:20|199007.3|198882.3|199007.3|198882.3|199007.3|198882.3|199007.3|198882.3|1
1729618410000|2024-10-22 17:33:30|199008|198883|199006|198881|199009.3|198884.3|199006|198881|5
1729618420000|2024-10-22 17:33:40|199006.5|198881.5|199005.5|198880.5|199006.5|198881.5|199002|198877|3
1729618430000|2024-10-22 17:33:50|199006|198881|199007.5|198882.5|199008.5|198883.5|199005|198880|7
1729618440000|2024-10-22 17:34:00|199009.5|198884.5|199009.8|198884.8|199010.1|198885.1|199004.6|198879.6|8
1729618450000|2024-10-22 17:34:10|199009.3|198884.3|199009.8|198884.8|199009.8|198884.8|199009.3|198884.3|2
1729618460000|2024-10-22 17:34:20|199010.6|198885.6|199010.6|198885.6|199010.8|198885.8|199010.3|198885.3|7
1729618470000|2024-10-22 17:34:30|199010|198885|199009.5|198884.5|199010|198885|199009.5|198884.5|2
1729618480000|2024-10-22 17:34:40|199010.3|198885.3|199008.4|198883.4|199010.3|198885.3|199003.9|198878.9|7
1729618490000|2024-10-22 17:34:50|199008.9|198883.9|199008.9|198883.9|199008.9|198883.9|199008.4|198883.4|5
1729618500000|2024-10-22 17:35:00|199009.2|198884.2|199001.1|198876.1|199009.2|198884.2|198996|198871|21
1729618510000|2024-10-22 17:35:10|199001.8|198876.8|198981.1|198856.1|199003|198878|198974.2|198849.2|21
1729618520000|2024-10-22 17:35:20|198980.6|198855.6|198979.2|198854.2|198980.6|198855.6|198979.2|198854.2|2
1729618530000|2024-10-22 17:35:30|198980.2|198855.2|198979.5|198854.5|198980.5|198855.5|198979.5|198854.5|4
1729618540000|2024-10-22 17:35:40|198975|198850|198965.5|198840.5|198975|198850|198963.8|198838.8|8
1729618550000|2024-10-22 17:35:50|198964.5|198839.5|198966.2|198841.2|198966.2|198841.2|198964.5|198839.5|3
1729618560000|2024-10-22 17:36:00|198965.8|198840.8|198939.8|198814.8|198965.8|198840.8|198938.2|198813.2|20
1729618570000|2024-10-22 17:36:10|198939.1|198814.1|198940.6|198815.6|198940.6|198815.6|198939.1|198814.1|3
1729618580000|2024-10-22 17:36:20|198941.3|198816.3|198940.6|198815.6|198941.3|198816.3|198940.6|198815.6|2
1729618590000|2024-10-22 17:36:30|198942.8|198817.8|198942.6|198817.6|198943.5|198818.5|198942.6|198817.6|4
1729618600000|2024-10-22 17:36:40|198942.8|198817.8|198961.2|198836.2|198967|198842|198942.8|198817.8|10
1729618610000|2024-10-22 17:36:50|198960.2|198835.2|198963.9|198838.9|198964.4|198839.4|198960.2|198835.2|11
1729618620000|2024-10-22 17:37:00|198963.5|198838.5|198984.8|198859.8|198984.8|198859.8|198963.5|198838.5|20
1729618630000|2024-10-22 17:37:10|198984.6|198859.6|198981.7|198856.7|198990.3|198865.3|198980.1|198855.1|22
1729618640000|2024-10-22 17:37:20|198981.9|198856.9|198977.2|198852.2|198985|198860|198976.3|198851.3|16
1729618650000|2024-10-22 17:37:30|198971.7|198846.7|198976.3|198851.3|198977.3|198852.3|198971.7|198846.7|18
1729618660000|2024-10-22 17:37:40|198977.5|198852.5|198977.5|198852.5|198979.3|198854.3|198976.6|198851.6|16
1729618670000|2024-10-22 17:37:50|198977.8|198852.8|198975.6|198850.6|198977.8|198852.8|198975.6|198850.6|7
1729618680000|2024-10-22 17:38:00|198976.9|198851.9|199009.8|198884.8|199013.4|198888.4|198975.9|198850.9|19
1729618690000|2024-10-22 17:38:10|199011.1|198886.1|199005.4|198880.4|199011.1|198886.1|199001.1|198876.1|24
1729618700000|2024-10-22 17:38:20|199004.1|198879.1|199004.2|198879.2|199004.6|198879.6|199003|198878|10
1729618710000|2024-10-22 17:38:30|199003.9|198878.9|198998.1|198873.1|199003.9|198878.9|198998|198873|10
1729618720000|2024-10-22 17:38:40|198998|198873|199009.4|198884.4|199009.4|198884.4|198997.8|198872.8|10
1729618730000|2024-10-22 17:38:50|199004.1|198879.1|199005.5|198880.5|199007.8|198882.8|199003.4|198878.4|17
1729618740000|2024-10-22 17:39:00|199005.7|198880.7|199008|198883|199008|198883|199000.9|198875.9|14
1729618750000|2024-10-22 17:39:10|199007.7|198882.7|199006|198881|199008.4|198883.4|199004.2|198879.2|10
1729618760000|2024-10-22 17:39:20|199007|198882|199009.6|198884.6|199009.6|198884.6|199007|198882|11
1729618770000|2024-10-22 17:39:30|199011.6|198886.6|199009|198884|199011.6|198886.6|199007|198882|8
1729618780000|2024-10-22 17:39:40|199009.6|198884.6|199022.1|198897.1|199028.2|198903.2|199009.6|198884.6|22
1729618790000|2024-10-22 17:39:50|199021.1|198896.1|199026.9|198901.9|199036.1|198911.1|199018.1|198893.1|29
1729618800000|2024-10-22 17:40:00|199033|198908|199033|198908|199036.3|198911.3|199030.6|198905.6|18
1729618810000|2024-10-22 17:40:10|199033.6|198908.6|199035|198910|199035|198910|199027.4|198902.4|23
1729618820000|2024-10-22 17:40:20|199036.3|198911.3|199036|198911|199036.7|198911.7|199032.7|198907.7|14
1729618830000|2024-10-22 17:40:30|199037.4|198912.4|199011.7|198886.7|199037.4|198912.4|199006.6|198881.6|25
1729618840000|2024-10-22 17:40:40|199009.3|198884.3|199009.7|198884.7|199013|198888|199007.3|198882.3|23
1729618850000|2024-10-22 17:40:50|199008.3|198883.3|199008.3|198883.3|199009.7|198884.7|199007|198882|10
1729618860000|2024-10-22 17:41:00|199009|198884|198997.7|198872.7|199009|198884|198997.7|198872.7|12
1729618870000|2024-10-22 17:41:10|198998.7|198873.7|198993.1|198943.1|199002.2|198952.2|198987.4|198862.4|18
1729618880000|2024-10-22 17:41:20|198993.9|198943.9|198987|198937|198994.3|198944.3|198987|198937|26
1729618890000|2024-10-22 17:41:30|198986.6|198936.6|198987|198937|198988.2|198938.2|198986.3|198936.3|20
1729618900000|2024-10-22 17:41:40|198987.6|198937.6|198988.2|198938.2|198988.6|198938.6|198987|198937|24
1729618910000|2024-10-22 17:41:50|198987.6|198937.6|199029.5|198904.5|199029.5|198938.5|198987.3|198904.5|12
1729618920000|2024-10-22 17:42:00|199030|198905|199025.3|198975.3|199031.5|198976.2|198989.5|198904|21
1729618930000|2024-10-22 17:42:10|199025|198975|199023.5|198973.5|199025.1|198975.1|199022|198972|17
1729618940000|2024-10-22 17:42:20|199022.7|198972.7|198987.1|198937.1|199024.4|198974.4|198977.7|198927.7|20
1729618950000|2024-10-22 17:42:30|198984|198934|198976.6|198926.6|198984|198934|198971.9|198921.9|13
1729618960000|2024-10-22 17:42:40|198977|198927|198972.8|198922.8|198977|198927|198970.3|198920.3|9
1729618970000|2024-10-22 17:42:50|198971.6|198921.6|198971.2|198921.2|198973.9|198923.9|198970.8|198920.8|6
1729618980000|2024-10-22 17:43:00|198970|198920|198968.4|198918.4|198970|198920|198968.4|198918.4|8
1729618990000|2024-10-22 17:43:10|198968.7|198918.7|198991.4|198941.4|198991.4|198941.4|198968.7|198918.7|12
1729619000000|2024-10-22 17:43:20|198991.8|198941.8|199001.3|198951.3|199009.6|198959.6|198986.4|198936.4|16
1729619010000|2024-10-22 17:43:30|198996.7|198946.7|199096|198971|199099.6|198999.8|198996.7|198946.7|23
1729619020000|2024-10-22 17:43:40|199096.8|198971.8|199088.5|199038.5|199097.3|199040.3|199082.4|198971.8|25
1729619030000|2024-10-22 17:43:50|199087.9|199037.9|199081.1|199031.1|199090.2|199040.2|199078.4|199028.4|20
1729619040000|2024-10-22 17:44:00|199081.8|199031.8|199076.5|199026.5|199081.8|199031.8|199076.5|199026.5|11
1729619050000|2024-10-22 17:44:10|199075.8|199025.8|199074.8|199024.8|199075.8|199025.8|199074.3|199024.3|5
1729619060000|2024-10-22 17:44:20|199076.2|199026.2|199092.2|199042.2|199092.2|199042.2|199076.2|199026.2|23
1729619070000|2024-10-22 17:44:30|199091.4|199041.4|199084|199034|199093.8|199043.8|199084|199034|11
1729619080000|2024-10-22 17:44:40|199084.8|199034.8|199083.3|199033.3|199084.8|199034.8|199081|199031|10
1729619090000|2024-10-22 17:44:50|199082.3|199032.3|199078.6|199028.6|199083.5|199033.5|199078.6|199028.6|7
1729619100000|2024-10-22 17:45:00|199078.2|199028.2|199081.9|199031.9|199081.9|199031.9|199078.2|199028.2|12
1729619110000|2024-10-22 17:45:10|199081.8|199031.8|199080.6|199030.6|199081.8|199031.8|199075.8|199025.8|10
1729619120000|2024-10-22 17:45:20|199080.5|199030.5|199083.2|199033.2|199084.9|199034.9|199079.4|199029.4|16
1729619130000|2024-10-22 17:45:30|199082.9|199032.9|199080|199030|199083|199033|199079.5|199029.5|21
1729619140000|2024-10-22 17:45:40|199080.3|199030.3|199080|199030|199082.5|199032.5|199079.9|199029.9|16
1729619150000|2024-10-22 17:45:50|199080.9|199030.9|199084.2|199034.2|199084.2|199034.2|199079.9|199029.9|11
1729619160000|2024-10-22 17:46:00|199084.4|199034.4|199089.5|199039.5|199089.5|199039.5|199081.6|199031.6|14
1729619170000|2024-10-22 17:46:10|199089.3|199039.3|199087.3|199037.3|199089.3|199039.3|199082.8|199032.8|17
1729619180000|2024-10-22 17:46:20|199087.8|199037.8|199091.9|199041.9|199091.9|199041.9|199087.8|199037.8|7
1729619190000|2024-10-22 17:46:30|199091.4|199041.4|199085.8|199035.8|199091.4|199041.4|199081.5|199031.5|9
1729619200000|2024-10-22 17:46:40|199086.2|199036.2|199085.3|199035.3|199087.5|199037.5|199081|199031|14
1729619210000|2024-10-22 17:46:50|199085.2|199035.2|199085.2|199035.2|199085.5|199035.5|199079.6|199029.6|7
1729619220000|2024-10-22 17:47:00|199085.5|199035.5|199083.4|199033.4|199086.8|199036.8|199083.4|199033.4|9
1729619230000|2024-10-22 17:47:10|199084|199034|199047.2|198997.2|199084|199034|199043.5|198993.5|18
1729619240000|2024-10-22 17:47:20|199046.8|198996.8|199038.3|198988.3|199048.2|198998.2|199038.3|198988.3|20
1729619250000|2024-10-22 17:47:30|199037.2|198987.2|199011.5|198961.5|199038.6|198988.6|199010|198960|20
1729619260000|2024-10-22 17:47:40|199012.1|198962.1|199013.6|198963.6|199013.6|198963.6|199011.2|198961.2|9
1729619270000|2024-10-22 17:47:50|199013.7|198963.7|199009.5|198959.5|199013.7|198963.7|199005.5|198955.5|12
1729619280000|2024-10-22 17:48:00|199005.9|198955.9|199007.8|198957.8|199008.3|198958.3|199005.2|198955.2|6
1729619290000|2024-10-22 17:48:10|199009.4|198959.4|199010.6|198960.6|199013.1|198963.1|199007.3|198957.3|18
1729619300000|2024-10-22 17:48:20|199010.7|198960.7|199010.1|198960.1|199013.4|198963.4|199010.1|198960.1|12
1729619310000|2024-10-22 17:48:30|199010.6|198960.6|199011.9|198961.9|199011.9|198961.9|199010.2|198960.2|11
1729619320000|2024-10-22 17:48:40|199011.6|198961.6|199011.4|198961.4|199011.6|198961.6|199011.2|198961.2|3
1729619330000|2024-10-22 17:48:50|199011.6|198961.6|199049|198924|199049|198961.6|199010.9|198923|7
1729619340000|2024-10-22 17:49:00|199047.5|198922.5|199057.9|199007.9|199057.9|199007.9|199047.2|198922.5|21
1729619350000|2024-10-22 17:49:10|199058.4|199008.4|199103.7|199053.7|199104.4|199054.4|199058.4|199008.4|22
1729619360000|2024-10-22 17:49:20|199104.9|199054.9|199102.9|199052.9|199105.1|199055.1|199102.7|199052.7|8
1729619370000|2024-10-22 17:49:30|199102.7|199052.7|199098.5|199048.5|199102.7|199052.7|199098.2|199048.2|8
1729619380000|2024-10-22 17:49:40|199099.2|199049.2|199099.1|199049.1|199099.2|199049.2|199097.9|199047.9|7
1729619390000|2024-10-22 17:49:50|199098.3|199048.3|199097|199047|199098.6|199048.6|199097|199047|12
1729619400000|2024-10-22 17:50:00|199097.8|199047.8|199073.7|199023.7|199098|199048|199061.3|199011.3|26
1729619410000|2024-10-22 17:50:10|199074.8|199024.8|199074.5|199024.5|199083|199033|199072.2|199022.2|28
1729619420000|2024-10-22 17:50:20|199073.3|199023.3|199107.1|199057.1|199109.8|199059.8|199064.7|199014.7|30
1729619430000|2024-10-22 17:50:30|199105.8|199055.8|199136.2|199086.2|199145|199095|199103.2|199053.2|34
1729619440000|2024-10-22 17:50:40|199135.1|199085.1|199122.1|199072.1|199135.2|199085.2|199121.5|199071.5|26
1729619450000|2024-10-22 17:50:50|199121.8|199071.8|199111.3|199061.3|199124.3|199074.3|199110.4|199060.4|21
1729619460000|2024-10-22 17:51:00|199112.4|199062.4|199086.6|199036.6|199112.5|199062.5|199076.2|199026.2|34
1729619470000|2024-10-22 17:51:10|199084.4|199034.4|199073.2|199023.2|199086.3|199036.3|199061.2|199011.2|24
1729619480000|2024-10-22 17:51:20|199071.9|199021.9|199073.3|199023.3|199074.7|199024.7|199071.6|199021.6|22
1729619490000|2024-10-22 17:51:30|199068.6|199018.6|199078.2|199028.2|199080.4|199030.4|199054.6|199004.6|21
1729619500000|2024-10-22 17:51:40|199078.3|199028.3|199079.5|199029.5|199084.1|199034.1|199074.4|199024.4|22
1729619510000|2024-10-22 17:51:50|199080.7|199030.7|199100.2|199050.2|199100.2|199050.2|199079.6|199029.6|17
1729619520000|2024-10-22 17:52:00|199100|199050|199120.3|199070.3|199120.9|199070.9|199100|199050|33
1729619530000|2024-10-22 17:52:10|199120.1|199070.1|199101.3|199051.3|199120.1|199070.1|199101.3|199051.3|29
1729619540000|2024-10-22 17:52:20|199100.8|199050.8|199098.8|199048.8|199106|199056|199098.8|199048.8|14
1729619550000|2024-10-22 17:52:30|199099.9|199049.9|199100|199050|199104.6|199054.6|199095.6|199045.6|17
1729619560000|2024-10-22 17:52:40|199099.5|199049.5|199106|199056|199106|199056|199099.5|199049.5|20
1729619570000|2024-10-22 17:52:50|199103.9|199053.9|199103.2|199053.2|199107|199057|199103.1|199053.1|9
1729619580000|2024-10-22 17:53:00|199107.7|199057.7|199117.4|199067.4|199129.6|199079.6|199107.7|199057.7|29
1729619590000|2024-10-22 17:53:10|199117.7|199067.7|199116.1|199066.1|199119.3|199069.3|199111.1|199061.1|29
1729619600000|2024-10-22 17:53:20|199115.8|199065.8|199115.5|199065.5|199116.3|199066.3|199112.5|199062.5|15
1729619610000|2024-10-22 17:53:30|199115.2|199065.2|199118.6|199068.6|199118.6|199068.6|199112.8|199062.8|11
1729619620000|2024-10-22 17:53:40|199119.4|199069.4|199117.3|199067.3|199119.4|199069.4|199117|199067|9
1729619630000|2024-10-22 17:53:50|199118.5|199068.5|199119.8|199069.8|199120.7|199070.7|199118.3|199068.3|10
1729619640000|2024-10-22 17:54:00|199120.3|199070.3|199207.2|199082.2|199207.2|199082.9|199120.3|199070.3|22
1729619650000|2024-10-22 17:54:10|199204.2|199079.2|199151.9|199101.9|199208|199120|199148.7|199078.9|30
1729619660000|2024-10-22 17:54:20|199152.3|199102.3|199149.8|199099.8|199152.6|199102.6|199143.7|199093.7|20
1729619670000|2024-10-22 17:54:30|199148.6|199098.6|199149.8|199099.8|199150.7|199100.7|199148.6|199098.6|13
1729619680000|2024-10-22 17:54:40|199147.9|199097.9|199141.5|199091.5|199150.1|199100.1|199135.4|199085.4|15
1729619690000|2024-10-22 17:54:50|199140.9|199090.9|199141.8|199091.8|199141.8|199091.8|199140.9|199090.9|5
1729619700000|2024-10-22 17:55:00|199178.4|199053.4|199177.8|199052.8|199178.4|199053.4|199177.4|199052.4|4
1729619710000|2024-10-22 17:55:10|199177.9|199052.9|199181.8|199056.8|199181.8|199056.8|199177.8|199052.8|7
1729619720000|2024-10-22 17:55:20|199182.3|199057.3|199181.3|199056.3|199182.3|199057.3|199181.1|199056.1|5
1729619730000|2024-10-22 17:55:30|199181.9|199056.9|199182.3|199057.3|199182.3|199057.3|199181.9|199056.9|2
1729619740000|2024-10-22 17:55:40|199182.5|199057.5|199075.8|199025.8|199182.5|199057.5|199062.9|198966|22
1729619750000|2024-10-22 17:55:50|199077.3|199027.3|199063|199013|199077.3|199027.3|199051.3|199001.3|20
1729619760000|2024-10-22 17:56:00|199069.7|199019.7|199071.5|199021.5|199072.8|199022.8|199056.1|199006.1|16
1729619770000|2024-10-22 17:56:10|199071.1|199021.1|199059.9|199009.9|199073.6|199023.6|199059.9|199009.9|5
1729619780000|2024-10-22 17:56:20|199069.7|199019.7|199066.3|199016.3|199098.5|199020.1|199057.1|198971.5|11
1729619790000|2024-10-22 17:56:30|199057.1|199007.1|199076.8|199026.8|199093.6|199043.6|199056.8|199006.8|10
1729619800000|2024-10-22 17:56:40|199083|199033|199072.3|199022.3|199083|199033|199072.3|199022.3|3
1729619810000|2024-10-22 17:56:50|199078.6|199028.6|199070.8|199020.8|199078.6|199028.6|199070.8|199020.8|4
1729619820000|2024-10-22 17:57:00|199068.4|199018.4|199072.6|199022.6|199072.6|199022.6|199068.4|199018.4|2
1729619830000|2024-10-22 17:57:10|199086.9|199036.9|199091.8|199041.8|199100|199050|199079.4|199029.4|6
1729619840000|2024-10-22 17:57:20|199089.5|199039.5|199158.5|199108.5|199159.9|199109.9|199082.7|199032.7|21
1729619850000|2024-10-22 17:57:30|199157.2|199107.2|199150.1|199100.1|199159.9|199109.9|199149.3|199099.3|13
1729619860000|2024-10-22 17:57:40|199152.2|199102.2|199158.8|199108.8|199162.8|199112.8|199152.2|199102.2|7
1729619870000|2024-10-22 17:57:50|199164.9|199114.9|199162.6|199112.6|199172.1|199122.1|199157.7|199107.7|16
1729619880000|2024-10-22 17:58:00|199163.1|199113.1|199171.3|199121.3|199182.5|199132.5|199154.7|199104.7|14
1729619890000|2024-10-22 17:58:10|199168|199118|199159.3|199109.3|199175.7|199125.7|199155.4|199105.4|13
1729619900000|2024-10-22 17:58:20|199161.2|199111.2|199160.2|199110.2|199161.2|199111.2|199156.4|199106.4|3
1729619910000|2024-10-22 17:58:30|199155.5|199105.5|199159.4|199109.4|199159.4|199109.4|199155.5|199105.5|2
1729619920000|2024-10-22 17:58:40|199155|199105|199159.5|199109.5|199159.5|199109.5|199155|199105|2
1729619930000|2024-10-22 17:58:50|199152.3|199102.3|199153.4|199103.4|199159.4|199109.4|199144.9|199094.9|7
1729619940000|2024-10-22 17:59:00|199150|199100|199150|199100|199150|199100|199149.6|199099.6|3
1729619950000|2024-10-22 17:59:10|199149.6|199099.6|199155.3|199105.3|199166.4|199111.6|199125.8|199039.4|13
1729619960000|2024-10-22 17:59:20|199154.8|199104.8|199201.7|199076.7|199204|199117.7|199146.1|199065.6|14
1729619970000|2024-10-22 17:59:30|199201.8|199076.8|199198.6|199073.6|199203.3|199078.3|199198.2|199073.2|13
1729619980000|2024-10-22 17:59:40|199200.5|199075.5|199202.1|199077.1|199202.1|199077.1|199200.2|199075.2|8
1729619990000|2024-10-22 17:59:50|199202.4|199077.4|199201.7|199076.7|199203.3|199078.3|199199.9|199074.9|17
1729620000000|2024-10-22 18:00:00|199200.2|199075.2|199157.9|199107.9|199203.2|199109.3|199157.9|199075.2|14
1729620010000|2024-10-22 18:00:10|199157.6|199107.6|199166.1|199116.1|199166.3|199116.3|199155.1|199105.1|15
1729620020000|2024-10-22 18:00:20|199165.9|199115.9|199204.7|199154.7|199205.7|199155.7|199165.9|199115.9|14
1729620030000|2024-10-22 18:00:30|199202.8|199152.8|199202.3|199152.3|199210.9|199160.9|199202|199152|15
1729620040000|2024-10-22 18:00:40|199211.4|199161.4|199196.6|199146.6|199211.4|199161.4|199196.4|199146.4|9
1729620050000|2024-10-22 18:00:50|199205.4|199155.4|199195.2|199145.2|199206.6|199156.6|199194.8|199144.8|15
1729620060000|2024-10-22 18:01:00|199204.6|199154.6|199204|199154|199204.6|199154.6|199202.5|199152.5|19
1729620070000|2024-10-22 18:01:10|199204.3|199154.3|199204.6|199154.6|199204.6|199154.6|199202.7|199152.7|10
1729620080000|2024-10-22 18:01:20|199204.9|199154.9|199204.4|199154.4|199205.1|199155.1|199204.4|199154.4|5
1729620090000|2024-10-22 18:01:30|199204.1|199154.1|199205|199155|199206.5|199156.5|199204.1|199154.1|6
1729620100000|2024-10-22 18:01:40|199205.3|199155.3|199204.4|199154.4|199205.3|199155.3|199203.9|199153.9|7
1729620110000|2024-10-22 18:01:50|199203.8|199153.8|199202.9|199152.9|199204.2|199154.2|199202.2|199152.2|9
1729620120000|2024-10-22 18:02:00|199205.2|199155.2|199199.1|199149.1|199205.2|199155.2|199198.7|199148.7|20
1729620130000|2024-10-22 18:02:10|199199.5|199149.5|199201.9|199151.9|199202|199152|199198.7|199148.7|16
1729620140000|2024-10-22 18:02:20|199203.1|199153.1|199204.8|199154.8|199206.3|199156.3|199203.1|199153.1|16
1729620150000|2024-10-22 18:02:30|199203.9|199153.9|199204.7|199154.7|199207.7|199157.7|199202.7|199152.7|14
1729620160000|2024-10-22 18:02:40|199204.4|199154.4|199203.5|199153.5|199207.1|199157.1|199203.2|199153.2|9
1729620170000|2024-10-22 18:02:50|199203|199153|199203.2|199153.2|199204.2|199154.2|199201|199151|13
1729620180000|2024-10-22 18:03:00|199204.1|199154.1|199206.8|199156.8|199210.6|199160.6|199204.1|199154.1|14
1729620190000|2024-10-22 18:03:10|199205.2|199155.2|199206.1|199156.1|199206.1|199156.1|199203.9|199153.9|9
1729620200000|2024-10-22 18:03:20|199204.7|199154.7|199204|199154|199205.1|199155.1|199202.7|199152.7|13
1729620210000|2024-10-22 18:03:30|199208.9|199158.9|199243.9|199193.9|199245.6|199195.6|199202.8|199152.8|14
1729620220000|2024-10-22 18:03:40|199243.7|199193.7|199304.9|199179.9|199306.2|199218.2|199243.7|199178.2|24
1729620230000|2024-10-22 18:03:50|199305.3|199180.3|199308.2|199183.2|199308.2|199183.2|199305.2|199180.2|9
1729620240000|2024-10-22 18:04:00|199282.5|199232.5|199279.1|199229.1|199290.1|199240.1|199278.3|199228.3|12
1729620250000|2024-10-22 18:04:10|199278.9|199228.9|199256.5|199206.5|199278.9|199228.9|199251.6|199201.6|6
1729620260000|2024-10-22 18:04:20|199254.5|199204.5|199255.2|199205.2|199263.6|199213.6|199252.2|199202.2|8
1729620270000|2024-10-22 18:04:30|199257.3|199207.3|199243.1|199193.1|199257.3|199207.3|199243.1|199193.1|8
1729620280000|2024-10-22 18:04:40|199238.5|199188.5|199252.6|199202.6|199252.6|199202.6|199238.5|199188.5|2
1729620290000|2024-10-22 18:04:50|199250.6|199200.6|199249.5|199199.5|199250.6|199200.6|199237.8|199187.8|4
1729620300000|2024-10-22 18:05:00|199239.6|199189.6|199242.2|199192.2|199288.6|199211.1|199239.6|199163.1|11
1729620310000|2024-10-22 18:05:10|199241.9|199191.9|199242.6|199192.6|199242.6|199192.6|199241.7|199191.7|3
1729620320000|2024-10-22 18:05:20|199242.1|199192.1|199243.7|199193.7|199290.4|199195.1|199238.7|199163.9|11
1729620330000|2024-10-22 18:05:30|199243.9|199193.9|199255.2|199205.2|199305.7|199205.4|199243.3|199180.7|13
1729620340000|2024-10-22 18:05:40|199255.1|199205.1|199264.7|199214.7|199264.7|199214.7|199254.6|199204.6|7
1729620350000|2024-10-22 18:05:50|199264.4|199214.4|199257.3|199207.3|199265.8|199215.8|199254.7|199204.7|9
1729620360000|2024-10-22 18:06:00|199267|199217|199287.1|199237.1|199295.8|199245.8|199267|199217|11
1729620370000|2024-10-22 18:06:10|199295.9|199245.9|199304.8|199254.8|199304.8|199254.8|199292.1|199242.1|9
1729620380000|2024-10-22 18:06:20|199305|199255|199307.8|199257.8|199313.3|199263.3|199297.8|199247.8|11
1729620390000|2024-10-22 18:06:30|199307.3|199257.3|199309.2|199259.2|199309.4|199259.4|199297.4|199247.4|11
1729620400000|2024-10-22 18:06:40|199308.9|199258.9|199357.1|199307.1|199362.5|199312.5|199306.2|199256.2|22
1729620410000|2024-10-22 18:06:50|199351.1|199301.1|199349|199299|199357.7|199307.7|199347.3|199297.3|21
1729620420000|2024-10-22 18:07:00|199353.9|199303.9|199357.8|199307.8|199366.4|199316.4|199353.9|199303.9|17
1729620430000|2024-10-22 18:07:10|199389.1|199339.1|199366.4|199316.4|199389.1|199339.1|199366.3|199316.3|21
1729620440000|2024-10-22 18:07:20|199366.6|199316.6|199366.3|199316.3|199366.7|199316.7|199365|199315|13
1729620450000|2024-10-22 18:07:30|199366|199316|199362.4|199312.4|199366|199316|199361.9|199311.9|9
1729620460000|2024-10-22 18:07:40|199362.5|199312.5|199362.7|199312.7|199368.6|199318.6|199361.6|199311.6|11
1729620470000|2024-10-22 18:07:50|199362.9|199312.9|199371.4|199321.4|199375.2|199325.2|199362.9|199312.9|12
1729620480000|2024-10-22 18:08:00|199371.8|199321.8|199373.1|199323.1|199373.1|199323.1|199358.7|199308.7|13
1729620490000|2024-10-22 18:08:10|199362.8|199312.8|199371.9|199321.9|199373.1|199323.1|199362.8|199312.8|13
1729620500000|2024-10-22 18:08:20|199371.7|199321.7|199372|199322|199372|199322|199368.4|199318.4|18
1729620510000|2024-10-22 18:08:30|199374.2|199324.2|199395.4|199345.4|199402.1|199352.1|199373.5|199323.5|14
1729620520000|2024-10-22 18:08:40|199396.3|199346.3|199394.8|199344.8|199396.8|199346.8|199394.8|199344.8|9
1729620530000|2024-10-22 18:08:50|199395.5|199345.5|199395|199345|199396.4|199346.4|199395|199345|5
1729620540000|2024-10-22 18:09:00|199396.4|199346.4|199401.6|199351.6|199402.4|199352.4|199396.4|199346.4|5
1729620550000|2024-10-22 18:09:10|199403.3|199353.3|199453.6|199403.6|199468.7|199418.7|199401.7|199351.7|13
1729620560000|2024-10-22 18:09:20|199455.3|199405.3|199469.3|199419.3|199470.4|199420.4|199447.9|199397.9|15
1729620570000|2024-10-22 18:09:30|199469.2|199419.2|199455.9|199405.9|199469.3|199419.3|199455.9|199405.9|10
1729620580000|2024-10-22 18:09:40|199466.1|199416.1|199457.4|199407.4|199466.1|199416.1|199455.8|199405.8|15
1729620590000|2024-10-22 18:09:50|199459.1|199409.1|199457.2|199407.2|199459.6|199409.6|199456.7|199406.7|16
1729620600000|2024-10-22 18:10:00|199457.6|199407.6|199457.8|199407.8|199458.1|199408.1|199454.4|199404.4|14
1729620610000|2024-10-22 18:10:10|199457.9|199407.9|199451.2|199401.2|199458.7|199408.7|199446|199396|20
1729620620000|2024-10-22 18:10:20|199450.7|199400.7|199415.7|199365.7|199451.6|199401.6|199405.2|199355.2|20
1729620630000|2024-10-22 18:10:30|199417.6|199367.6|199415.7|199365.7|199419.4|199369.4|199411|199361|20
1729620640000|2024-10-22 18:10:40|199415.5|199365.5|199415.1|199365.1|199416.7|199366.7|199410|199360|12
1729620650000|2024-10-22 18:10:50|199414.7|199364.7|199420.8|199370.8|199420.8|199370.8|199414.3|199364.3|18
1729620660000|2024-10-22 18:11:00|199417.8|199367.8|199439.5|199389.5|199440.9|199390.9|199415|199365|22
1729620670000|2024-10-22 18:11:10|199438.7|199388.7|199440.5|199390.5|199442.1|199392.1|199433.9|199383.9|24
1729620680000|2024-10-22 18:11:20|199438.2|199388.2|199439.2|199389.2|199449|199399|199438|199388|31
1729620690000|2024-10-22 18:11:30|199441.4|199391.4|199440.9|199390.9|199445.1|199395.1|199440.5|199390.5|16
1729620700000|2024-10-22 18:11:40|199443.4|199393.4|199389.7|199339.7|199443.4|199393.4|199385.2|199335.2|17
1729620710000|2024-10-22 18:11:50|199388.7|199338.7|199388.7|199338.7|199394.6|199344.6|199388.7|199338.7|14
1729620720000|2024-10-22 18:12:00|199393.1|199343.1|199382.6|199332.6|199393.1|199343.1|199380.3|199330.3|19
1729620730000|2024-10-22 18:12:10|199381.3|199331.3|199381.8|199331.8|199384.8|199334.8|199380.8|199330.8|16
1729620740000|2024-10-22 18:12:20|199381.6|199331.6|199381.6|199331.6|199382.8|199332.8|199381.6|199331.6|6
1729620750000|2024-10-22 18:12:30|199382.1|199332.1|199377.7|199327.7|199390.8|199340.8|199375.2|199325.2|14
1729620760000|2024-10-22 18:12:40|199377.6|199327.6|199382.1|199332.1|199384.4|199334.4|199377.2|199327.2|15
1729620770000|2024-10-22 18:12:50|199381.2|199331.2|199386.4|199336.4|199390.4|199340.4|199378.6|199328.6|15
1729620780000|2024-10-22 18:13:00|199390.8|199340.8|199372.5|199322.5|199396.2|199346.2|199372.2|199322.2|17
1729620790000|2024-10-22 18:13:10|199372.1|199322.1|199360.3|199310.3|199378.6|199328.6|199360.3|199310.3|11
1729620800000|2024-10-22 18:13:20|199360.7|199310.7|199414.6|199289.6|199414.9|199334.2|199360.7|199289.6|7
1729620810000|2024-10-22 18:13:30|199414.1|199289.1|199408.2|199283.2|199414.1|199289.1|199406.9|199281.9|13
1729620820000|2024-10-22 18:13:40|199407.5|199282.5|199402|199277|199408.5|199320.7|199370.7|199275.7|19
1729620830000|2024-10-22 18:13:50|199403.9|199278.9|199384.7|199334.7|199416|199351.7|199374.9|199278.9|16
1729620840000|2024-10-22 18:14:00|199385.2|199335.2|199415.8|199365.8|199421.7|199371.7|199385.2|199335.2|26
1729620850000|2024-10-22 18:14:10|199416|199366|199380.5|199330.5|199416.2|199366.2|199380.5|199330.5|13
1729620860000|2024-10-22 18:14:20|199372.2|199322.2|199350.2|199300.2|199372.2|199322.2|199348.7|199298.7|23
1729620870000|2024-10-22 18:14:30|199348.9|199298.9|199350.9|199300.9|199352|199302|199348.9|199298.9|5
1729620880000|2024-10-22 18:14:40|199351.4|199301.4|199356.9|199306.9|199372.7|199322.7|199350.8|199300.8|18
1729620890000|2024-10-22 18:14:50|199356.8|199306.8|199346.8|199296.8|199356.8|199306.8|199346.8|199296.8|12
1729620900000|2024-10-22 18:15:00|199349.8|199299.8|199349.8|199299.8|199349.8|199299.8|199347.7|199297.7|9
1729620910000|2024-10-22 18:15:10|199349.4|199299.4|199348.4|199223.4|199349.4|199299.4|199335.9|199210.9|14
1729620920000|2024-10-22 18:15:20|199345.5|199220.5|199341.6|199216.6|199345.7|199220.7|199337.9|199212.9|14
1729620930000|2024-10-22 18:15:30|199347.5|199222.5|199347.3|199222.3|199348|199223|199344.6|199219.6|11
1729620940000|2024-10-22 18:15:40|199345.1|199220.1|199338.7|199288.7|199359|199288.9|199331.1|199220.1|12
1729620950000|2024-10-22 18:15:50|199339.2|199289.2|199341.3|199291.3|199342.6|199292.6|199339.2|199289.2|7
1729620960000|2024-10-22 18:16:00|199343.4|199293.4|199347.8|199297.8|199348.2|199298.2|199343.4|199293.4|13
1729620970000|2024-10-22 18:16:10|199351|199301|199360.9|199310.9|199362.2|199312.2|199347.3|199297.3|14
1729620980000|2024-10-22 18:16:20|199353.8|199303.8|199353.3|199303.3|199358.6|199308.6|199350.8|199300.8|10
1729620990000|2024-10-22 18:16:30|199351.8|199301.8|199336.5|199286.5|199355.5|199305.5|199336.5|199286.5|14
1729621000000|2024-10-22 18:16:40|199336.7|199286.7|199334|199284|199336.7|199286.7|199332.4|199282.4|10
1729621010000|2024-10-22 18:16:50|199334.4|199284.4|199334.2|199284.2|199334.4|199284.4|199333.8|199283.8|7
1729621020000|2024-10-22 18:17:00|199361.2|199311.2|199341.8|199291.8|199361.2|199311.2|199341.8|199291.8|18
1729621030000|2024-10-22 18:17:10|199341.5|199291.5|199337.7|199287.7|199341.5|199291.5|199337.7|199287.7|9
1729621040000|2024-10-22 18:17:20|199338|199288|199337.5|199287.5|199338|199288|199337.4|199287.4|5
1729621050000|2024-10-22 18:17:30|199337.9|199287.9|199337.7|199287.7|199337.9|199287.9|199337|199287|4
1729621060000|2024-10-22 18:17:40|199338|199288|199296.2|199246.2|199338|199288|199293.1|199243.1|15
1729621070000|2024-10-22 18:17:50|199296.5|199246.5|199293.1|199243.1|199297|199247|199291.9|199241.9|12
1729621080000|2024-10-22 18:18:00|199292.1|199242.1|199300.6|199250.6|199311.2|199261.2|199292.1|199242.1|22
1729621090000|2024-10-22 18:18:10|199301.1|199251.1|199308.7|199258.7|199310.1|199260.1|199296.5|199246.5|11
1729621100000|2024-10-22 18:18:20|199315.3|199265.3|199352.2|199302.2|199354.2|199304.2|199315.3|199265.3|29
1729621110000|2024-10-22 18:18:30|199349.7|199299.7|199353.1|199303.1|199356.6|199306.6|199348.8|199298.8|13
1729621120000|2024-10-22 18:18:40|199354.4|199304.4|199355.3|199305.3|199358.9|199308.9|199353.1|199303.1|9
1729621130000|2024-10-22 18:18:50|199350.7|199300.7|199348.3|199298.3|199354|199304|199348.3|199298.3|16
1729621140000|2024-10-22 18:19:00|199353.5|199303.5|199355.6|199305.6|199356|199306|199352.5|199302.5|13
1729621150000|2024-10-22 18:19:10|199355.3|199305.3|199341.7|199291.7|199356.1|199306.1|199341.4|199291.4|29
1729621160000|2024-10-22 18:19:20|199341.5|199291.5|199354.7|199304.7|199355.8|199305.8|199340.6|199290.6|23
1729621170000|2024-10-22 18:19:30|199355|199305|199358.2|199308.2|199359.2|199309.2|199355|199305|17
1729621180000|2024-10-22 18:19:40|199358|199308|199432.1|199307.1|199436.6|199311.6|199354.4|199269|16
1729621190000|2024-10-22 18:19:50|199433|199308|199434.3|199309.3|199434.3|199309.3|199433|199308|4
1729621200000|2024-10-22 18:20:00|199434.7|199309.7|199409.3|199359.3|199440.3|199370.2|199409.3|199309.7|20
1729621210000|2024-10-22 18:20:10|199409.6|199359.6|199405.7|199355.7|199409.6|199359.6|199404.3|199354.3|11
1729621220000|2024-10-22 18:20:20|199408.8|199358.8|199406.4|199356.4|199410.4|199360.4|199405.7|199355.7|7
1729621250000|2024-10-22 18:20:50|199408.8|199358.8|199408.8|199358.8|199408.8|199358.8|199408.8|199358.8|1
1729621260000|2024-10-22 18:21:00|199399.9|199349.9|199364|199314|199399.9|199349.9|199358.1|199308.1|14
1729621270000|2024-10-22 18:21:10|199354.2|199304.2|199362.3|199312.3|199364.6|199314.6|199354.2|199304.2|6
1729621280000|2024-10-22 18:21:20|199363.7|199313.7|199361.9|199311.9|199363.7|199313.7|199361.9|199311.9|2
1729621290000|2024-10-22 18:21:30|199360.5|199310.5|199349.6|199299.6|199401.6|199320.3|199347.8|199272.5|21
1729621300000|2024-10-22 18:21:40|199397.9|199272.9|199359.8|199309.8|199397.9|199315.4|199341.2|199272.9|15
1729621310000|2024-10-22 18:21:50|199358.2|199308.2|199357.4|199307.4|199362.8|199312.8|199343|199293|15
1729621320000|2024-10-22 18:22:00|199359.3|199309.3|199360.3|199310.3|199368.1|199318.1|199348.1|199298.1|14
1729621330000|2024-10-22 18:22:10|199359.8|199309.8|199357.1|199307.1|199369.1|199319.1|199345.7|199295.7|14
1729621340000|2024-10-22 18:22:20|199345.5|199295.5|199356.9|199306.9|199362.1|199312.1|199345.2|199295.2|6
1729621350000|2024-10-22 18:22:30|199347|199297|199368.7|199318.7|199376.4|199326.4|199347|199297|7
1729621360000|2024-10-22 18:22:40|199359.1|199309.1|199361.6|199311.6|199371.4|199321.4|199359.1|199309.1|12
1729621370000|2024-10-22 18:22:50|199362|199312|199368.5|199318.5|199369.9|199319.9|199358.2|199308.2|12
1729621380000|2024-10-22 18:23:00|199364.4|199314.4|199361.8|199311.8|199370.9|199320.9|199357.7|199307.7|16
1729621390000|2024-10-22 18:23:10|199363.1|199313.1|199363.7|199313.7|199376.1|199326.1|199358.8|199308.8|17
1729621400000|2024-10-22 18:23:20|199360.5|199310.5|199360.6|199310.6|199373.4|199323.4|199357.3|199307.3|27
1729621410000|2024-10-22 18:23:30|199359|199309|199362.3|199312.3|199362.9|199312.9|199359|199309|21
1729621420000|2024-10-22 18:23:40|199360.5|199310.5|199359.9|199309.9|199372.1|199322.1|199349.9|199299.9|16
1729621430000|2024-10-22 18:23:50|199361.7|199311.7|199366.1|199316.1|199375.8|199325.8|199360.4|199310.4|20
1729621440000|2024-10-22 18:24:00|199364.6|199314.6|199369.7|199319.7|199371.9|199321.9|199361.3|199311.3|19
1729621450000|2024-10-22 18:24:10|199371.5|199321.5|199362.6|199312.6|199374.3|199324.3|199361.6|199311.6|18
1729621460000|2024-10-22 18:24:20|199372.8|199322.8|199361.2|199311.2|199381.5|199331.5|199359.7|199309.7|16
1729621470000|2024-10-22 18:24:30|199367.1|199317.1|199368.2|199318.2|199378.4|199328.4|199358.1|199308.1|17
1729621480000|2024-10-22 18:24:40|199366.5|199316.5|199366.4|199316.4|199375.3|199325.3|199356|199306|18
1729621490000|2024-10-22 18:24:50|199356.3|199306.3|199365|199315|199374.5|199324.5|199350.5|199300.5|16
1729621500000|2024-10-22 18:25:00|199365.7|199315.7|199373.8|199323.8|199375.8|199325.8|199354.8|199304.8|24
1729621510000|2024-10-22 18:25:10|199373.9|199323.9|199374.8|199324.8|199375.7|199325.7|199356.1|199306.1|16
1729621520000|2024-10-22 18:25:20|199374.3|199324.3|199365|199315|199374.5|199324.5|199354.3|199304.3|19
1729621530000|2024-10-22 18:25:30|199374.2|199324.2|199365.6|199315.6|199375.9|199325.9|199354.7|199304.7|26
1729621540000|2024-10-22 18:25:40|199364.8|199314.8|199373.9|199323.9|199373.9|199323.9|199363.1|199313.1|22
1729621550000|2024-10-22 18:25:50|199364.7|199314.7|199364.7|199314.7|199373.9|199323.9|199364.7|199314.7|6
1729621560000|2024-10-22 18:26:00|199366.5|199316.5|199363.3|199313.3|199366.5|199316.5|199361.1|199311.1|6
1729621570000|2024-10-22 18:26:10|199364.7|199314.7|199359.8|199309.8|199364.7|199314.7|199358.3|199308.3|5
1729621580000|2024-10-22 18:26:20|199353.9|199303.9|199332.9|199282.9|199359.4|199309.4|199332.9|199282.9|9
1729621590000|2024-10-22 18:26:30|199335.3|199285.3|199336.6|199286.6|199337|199287|199333.7|199283.7|10
1729621600000|2024-10-22 18:26:40|199335.3|199285.3|199288.7|199238.7|199337|199287|199286|199236|21
1729621610000|2024-10-22 18:26:50|199297.8|199247.8|199354.6|199229.6|199355|199249|199272.8|199216.3|22
1729621620000|2024-10-22 18:27:00|199355.6|199230.6|199369.3|199244.3|199369.8|199244.8|199354.9|199229.9|17
1729621630000|2024-10-22 18:27:10|199369.8|199244.8|199366.6|199241.6|199370|199245|199365.3|199240.3|12
1729621640000|2024-10-22 18:27:20|199367|199242|199366.2|199241.2|199367|199242|199366.2|199241.2|5
1729621650000|2024-10-22 18:27:30|199356.7|199231.7|199373.5|199248.5|199373.5|199248.5|199355|199230|14
1729621660000|2024-10-22 18:27:40|199374.1|199249.1|199410.9|199285.9|199410.9|199285.9|199373.7|199248.7|10
1729621670000|2024-10-22 18:27:50|199411.1|199286.1|199401.3|199276.3|199411.3|199286.3|199400.7|199275.7|10
1729621680000|2024-10-22 18:28:00|199400.4|199275.4|199395.4|199270.4|199400.6|199275.6|199395.4|199270.4|8
1729621690000|2024-10-22 18:28:10|199395.8|199270.8|199390|199265|199395.8|199270.8|199386.4|199261.4|15
1729621700000|2024-10-22 18:28:20|199389.6|199264.6|199392|199267|199392|199267|199389.6|199264.6|11
1729621710000|2024-10-22 18:28:30|199391.2|199266.2|199408|199283|199408.9|199283.9|199391.2|199266.2|10
1729621720000|2024-10-22 18:28:40|199408.4|199283.4|199408.6|199283.6|199408.6|199283.6|199408|199283|4
1729621730000|2024-10-22 18:28:50|199408|199283|199394.5|199269.5|199408|199283|199375.6|199250.6|18
1729621740000|2024-10-22 18:29:00|199394.1|199269.1|199397.5|199272.5|199401.6|199276.6|199392.1|199267.1|27
1729621750000|2024-10-22 18:29:10|199398.3|199273.3|199395.7|199270.7|199398.3|199273.3|199394.9|199269.9|18
1729621760000|2024-10-22 18:29:20|199396.1|199271.1|199393.8|199268.8|199399|199274|199393.8|199268.8|11
1729621770000|2024-10-22 18:29:30|199393.3|199268.3|199391|199266|199393.7|199268.7|199391|199266|8
1729621780000|2024-10-22 18:29:40|199392.3|199267.3|199391.8|199266.8|199395.6|199270.6|199391.3|199266.3|15
1729621790000|2024-10-22 18:29:50|199392.3|199267.3|199396.6|199271.6|199397.1|199272.1|199391.9|199266.9|14
1729621800000|2024-10-22 18:30:00|199396.3|199271.3|199395.9|199270.9|199398.8|199273.8|199391.7|199266.7|17
1729621810000|2024-10-22 18:30:10|199395.5|199270.5|199395.6|199270.6|199395.6|199270.6|199395.5|199270.5|2
1729621820000|2024-10-22 18:30:20|199398.1|199273.1|199392.7|199267.7|199398.1|199273.1|199391.3|199266.3|12
1729621830000|2024-10-22 18:30:30|199393.6|199268.6|199395.4|199270.4|199398.7|199273.7|199393.5|199268.5|10
1729621840000|2024-10-22 18:30:40|199395.3|199270.3|199395.1|199270.1|199395.4|199270.4|199394.6|199269.6|10
1729621850000|2024-10-22 18:30:50|199395|199270|199396.4|199271.4|199396.9|199271.9|199395|199270|8
1729621860000|2024-10-22 18:31:00|199396.7|199271.7|199395.5|199270.5|199399.3|199274.3|199394.9|199269.9|10
1729621870000|2024-10-22 18:31:10|199394.9|199269.9|199394.9|199269.9|199396.9|199271.9|199394.5|199269.5|9
1729621880000|2024-10-22 18:31:20|199394.7|199269.7|199394.7|199269.7|199395.7|199270.7|199394.1|199269.1|11
1729621890000|2024-10-22 18:31:30|199394.9|199269.9|199397.8|199272.8|199398|199273|199394.9|199269.9|9
1729621900000|2024-10-22 18:31:40|199397.6|199272.6|199397|199272|199397.9|199272.9|199394.4|199269.4|13
1729621910000|2024-10-22 18:31:50|199397.7|199272.7|199395.2|199270.2|199397.7|199272.7|199394.2|199269.2|29
1729621920000|2024-10-22 18:32:00|199394.4|199269.4|199393.9|199268.9|199396|199271|199390.4|199265.4|26
1729621930000|2024-10-22 18:32:10|199394|199269|199390.3|199265.3|199394.5|199269.5|199390.3|199265.3|12
1729621940000|2024-10-22 18:32:20|199389.8|199264.8|199390.9|199265.9|199391.3|199266.3|199389.8|199264.8|8
1729621950000|2024-10-22 18:32:30|199391.3|199266.3|199393.7|199268.7|199394.3|199269.3|199390.8|199265.8|8
1729621960000|2024-10-22 18:32:40|199394.6|199269.6|199387.1|199262.1|199395.5|199270.5|199386.7|199261.7|20
1729621970000|2024-10-22 18:32:50|199386.7|199261.7|199388.5|199263.5|199389.5|199264.5|199385.6|199260.6|29
1729621980000|2024-10-22 18:33:00|199388.3|199263.3|199389.5|199264.5|199389.8|199264.8|199388.3|199263.3|11
1729621990000|2024-10-22 18:33:10|199388.6|199263.6|199390.9|199265.9|199394.5|199269.5|199388.6|199263.6|26
1729622000000|2024-10-22 18:33:20|199390.3|199265.3|199389.8|199264.8|199394.3|199269.3|199386.1|199261.1|19
1729622010000|2024-10-22 18:33:30|199389.6|199264.6|199387.2|199262.2|199391.4|199266.4|199387.2|199262.2|26
1729622020000|2024-10-22 18:33:40|199389|199264|199389.8|199264.8|199390.5|199265.5|199386.6|199261.6|24
1729622030000|2024-10-22 18:33:50|199390|199265|199395.7|199270.7|199395.9|199270.9|199388.4|199263.4|13
1729622040000|2024-10-22 18:34:00|199388.4|199263.4|199330.3|199205.3|199388.4|199263.4|199303.3|199204.8|21
1729622050000|2024-10-22 18:34:10|199332.2|199207.2|199330.8|199205.8|199333.2|199208.2|199330.2|199205.2|4
1729622060000|2024-10-22 18:34:20|199336.7|199211.7|199327.2|199202.2|199336.7|199211.7|199324.5|199199.5|4
1729622070000|2024-10-22 18:34:30|199352.6|199227.6|199363.7|199238.7|199363.7|199238.7|199352.6|199227.6|8
1729622080000|2024-10-22 18:34:40|199363.6|199238.6|199364.9|199239.9|199365.9|199240.9|199363.6|199238.6|8
1729622090000|2024-10-22 18:34:50|199369.4|199244.4|199334.5|199209.5|199375|199250|199330.1|199205.1|15
1729622100000|2024-10-22 18:35:00|199335|199210|199332.5|199207.5|199335|199210|199328.2|199203.2|16
1729622110000|2024-10-22 18:35:10|199332.2|199207.2|199332.1|199207.1|199334.8|199209.8|199332.1|199207.1|10
1729622120000|2024-10-22 18:35:20|199333.3|199208.3|199317.1|199192.1|199333.8|199208.8|199317.1|199192.1|10
1729622130000|2024-10-22 18:35:30|199317.5|199192.5|199314.4|199189.4|199318.6|199193.6|199311.7|199186.7|14
1729622140000|2024-10-22 18:35:40|199312.5|199187.5|199273.2|199223.2|199312.5|199223.4|199273.2|199186.1|10
1729622150000|2024-10-22 18:35:50|199273|199223|199281|199231|199281|199231|199272.9|199222.9|7
1729622160000|2024-10-22 18:36:00|199282.7|199232.7|199294.1|199244.1|199325.2|199244.1|199282.7|199195.5|17
1729622180000|2024-10-22 18:36:20|199283.5|199233.5|199321|199196|199321.2|199244.9|199283.5|199196|7
1729622190000|2024-10-22 18:36:30|199320|199195|199320.9|199195.9|199321.2|199196.2|199320|199195|6
1729622200000|2024-10-22 18:36:40|199320.4|199195.4|199320.6|199195.6|199320.6|199195.6|199320.4|199195.4|2
1729622210000|2024-10-22 18:36:50|199313.5|199188.5|199315.9|199190.9|199316.8|199191.8|199312.5|199187.5|10
1729622220000|2024-10-22 18:37:00|199316.1|199191.1|199317.2|199192.2|199317.5|199192.5|199309.6|199184.6|15
1729622230000|2024-10-22 18:37:10|199316.5|199191.5|199269.7|199144.7|199318.5|199193.5|199263.4|199138.4|17
1729622240000|2024-10-22 18:37:20|199269.4|199144.4|199306.7|199181.7|199314.8|199189.8|199261.5|199136.5|13
1729622250000|2024-10-22 18:37:30|199314.5|199189.5|199325.6|199200.6|199334.2|199209.2|199300.8|199175.8|11
1729622260000|2024-10-22 18:37:40|199333.5|199208.5|199325.5|199200.5|199333.5|199208.5|199325.5|199200.5|2
1729622270000|2024-10-22 18:37:50|199333.7|199208.7|199333.7|199208.7|199333.7|199208.7|199333.7|199208.7|1
1729622280000|2024-10-22 18:38:00|199326|199201|199322.5|199197.5|199330|199201|199322.5|199190|4
1729622290000|2024-10-22 18:38:10|199321|199196|199323.3|199198.3|199323.3|199198.3|199321|199196|5
1729622300000|2024-10-22 18:38:20|199322.8|199197.8|199323.5|199198.5|199323.5|199198.5|199322.8|199197.8|3
1729622310000|2024-10-22 18:38:30|199323|199198|199323|199198|199323|199198|199323|199198|1
1729622320000|2024-10-22 18:38:40|199323.5|199198.5|199326|199201|199326|199201|199323.5|199198.5|2
1729622340000|2024-10-22 18:39:00|199318.5|199193.5|199327.5|199202.5|199327.5|199202.5|199318.5|199193.5|7
1729622350000|2024-10-22 18:39:10|199327.9|199202.9|199326.6|199201.6|199329.2|199204.2|199326.1|199201.1|7
1729622360000|2024-10-22 18:39:20|199326.3|199201.3|199328.2|199203.2|199328.8|199203.8|199326.3|199201.3|6
1729622370000|2024-10-22 18:39:30|199328.8|199203.8|199317.1|199192.1|199328.8|199222.2|199272.2|199189.9|10
1729622380000|2024-10-22 18:39:40|199316.3|199191.3|199315|199190|199316.4|199191.4|199314.9|199189.9|9
1729622390000|2024-10-22 18:39:50|199316.3|199191.3|199316.8|199191.8|199317.5|199192.5|199316.1|199191.1|10
1729622400000|2024-10-22 18:40:00|199318|199193|199319.5|199194.5|199319.5|199194.5|199318|199193|3
1729622410000|2024-10-22 18:40:10|199319|199194|199314.1|199189.1|199319|199194|199313.5|199188.5|8
1729622420000|2024-10-22 18:40:20|199308.4|199183.4|199313.5|199188.5|199313.5|199188.5|199308.4|199183.4|8
1729622430000|2024-10-22 18:40:30|199313.3|199188.3|199315.1|199190.1|199318.5|199193.5|199313.3|199188.3|7
1729622440000|2024-10-22 18:40:40|199315.5|199190.5|199317.6|199192.6|199319.9|199194.9|199315.4|199190.4|7
1729622450000|2024-10-22 18:40:50|199317.2|199192.2|199317.3|199192.3|199317.3|199192.3|199317.2|199192.2|2
1729622460000|2024-10-22 18:41:00|199317.2|199192.2|199317.2|199192.2|199317.3|199192.3|199317|199192|4
1729622470000|2024-10-22 18:41:10|199317.3|199192.3|199312.2|199187.2|199318.5|199193.5|199311.2|199186.2|10
1729622480000|2024-10-22 18:41:20|199312.3|199187.3|199318.4|199193.4|199318.7|199193.7|199312.3|199187.3|8
1729622490000|2024-10-22 18:41:30|199316.9|199191.9|199330.1|199280.1|199330.1|199280.1|199316.9|199191.9|16
1729622500000|2024-10-22 18:41:40|199333.1|199283.1|199340.2|199290.2|199340.2|199290.2|199330.6|199280.6|18
1729622510000|2024-10-22 18:41:50|199339.9|199289.9|199337.9|199287.9|199339.9|199289.9|199337.9|199287.9|13
1729622520000|2024-10-22 18:42:00|199341.5|199291.5|199393.5|199268.5|199393.7|199315.7|199341.5|199268.5|12
1729622530000|2024-10-22 18:42:10|199393.7|199268.7|199375.7|199250.7|199394.2|199269.2|199373.5|199248.5|14
1729622540000|2024-10-22 18:42:20|199375.9|199250.9|199363.7|199238.7|199375.9|199250.9|199363.3|199238.3|11
1729622550000|2024-10-22 18:42:30|199364.1|199239.1|199310.4|199260.4|199364.1|199260.4|199310.4|199216.2|19
1729622560000|2024-10-22 18:42:40|199310.3|199260.3|199369.3|199244.3|199379.3|199260.3|199309.5|199221.2|14
1729622570000|2024-10-22 18:42:50|199372.7|199247.7|199371|199246|199377.3|199252.3|199369.5|199244.5|14
1729622580000|2024-10-22 18:43:00|199377.4|199252.4|199373.4|199248.4|199381.1|199256.1|199363|199238|17
1729622590000|2024-10-22 18:43:10|199372.7|199247.7|199371.2|199246.2|199372.7|199247.7|199362.2|199237.2|15
1729622600000|2024-10-22 18:43:20|199370.6|199245.6|199373|199248|199376.7|199295.5|199345.5|199245.6|21
1729622610000|2024-10-22 18:43:30|199372.3|199247.3|199369.8|199244.8|199374.8|199249.8|199369.8|199244.8|21
1729622620000|2024-10-22 18:43:40|199371.6|199246.6|199374|199249|199378.6|199253.6|199369.9|199244.9|35
1729622630000|2024-10-22 18:43:50|199368.3|199243.3|199369.2|199244.2|199374|199249|199367.8|199242.8|14
1729622640000|2024-10-22 18:44:00|199370|199245|199361.7|199236.7|199376.3|199251.3|199361.7|199236.7|18
1729622650000|2024-10-22 18:44:10|199362.4|199237.4|199360.5|199235.5|199362.4|199237.4|199360.5|199235.5|8
1729622660000|2024-10-22 18:44:20|199355.1|199230.1|199320.7|199195.7|199355.1|199230.1|199317.6|199192.6|21
1729622670000|2024-10-22 18:44:30|199323.1|199198.1|199320|199195|199323.1|199198.1|199320|199195|9
1729622680000|2024-10-22 18:44:40|199320.3|199195.3|199313|199188|199322.3|199197.3|199313|199188|9
1729622690000|2024-10-22 18:44:50|199315.3|199190.3|199316|199191|199317.7|199192.7|199315|199190|12
1729622700000|2024-10-22 18:45:00|199315.3|199190.3|199307.4|199182.4|199315.3|199190.3|199307.4|199182.4|12
1729622710000|2024-10-22 18:45:10|199308.1|199183.1|199311.6|199186.6|199313.2|199188.2|199304.1|199179.1|12
1729622720000|2024-10-22 18:45:20|199312.6|199187.6|199305.7|199180.7|199312.6|199187.6|199278.9|199153.9|15
1729622730000|2024-10-22 18:45:30|199306.7|199181.7|199303.9|199178.9|199307.1|199182.1|199298.9|199173.9|17
1729622740000|2024-10-22 18:45:40|199304.6|199179.6|199303.6|199178.6|199305.3|199180.3|199302.1|199177.1|14
1729622750000|2024-10-22 18:45:50|199302.6|199177.6|199294.8|199169.8|199303.3|199178.3|199292.5|199167.5|10
1729622760000|2024-10-22 18:46:00|199295.3|199170.3|199255.4|199205.4|199295.7|199206.4|199244.7|199163.5|10
1729622770000|2024-10-22 18:46:10|199256.1|199206.1|199247.6|199197.6|199256.7|199206.7|199245.8|199195.8|15
1729622780000|2024-10-22 18:46:20|199248.4|199198.4|199245.7|199195.7|199257|199207|199245.6|199195.6|15
1729622790000|2024-10-22 18:46:30|199245.4|199195.4|199240.7|199190.7|199245.9|199195.9|199239.3|199189.3|9
1729622800000|2024-10-22 18:46:40|199241.4|199191.4|199238.9|199188.9|199243.9|199193.9|199238.9|199188.9|15
1729622810000|2024-10-22 18:46:50|199240.1|199190.1|199213|199163|199240.1|199190.1|199200.8|199150.8|16
1729622820000|2024-10-22 18:47:00|199209.3|199159.3|199207.8|199157.8|199209.3|199159.3|199205.1|199155.1|14
1729622830000|2024-10-22 18:47:10|199209.8|199159.8|199240.8|199190.8|199242.3|199192.3|199209.8|199159.8|14
1729622840000|2024-10-22 18:47:20|199238.1|199188.1|199238.7|199188.7|199240.5|199190.5|199237.1|199187.1|16
1729622850000|2024-10-22 18:47:30|199240.2|199190.2|199234.7|199184.7|199241.3|199191.3|199229.2|199179.2|12
1729622860000|2024-10-22 18:47:40|199234.5|199184.5|199272.7|199147.7|199274.3|199187.6|199234.5|199137|17
1729622870000|2024-10-22 18:47:50|199274.3|199149.3|199236.3|199186.3|199277.8|199186.3|199209.9|199143.3|14
1729622880000|2024-10-22 18:48:00|199233.5|199183.5|199238.5|199188.5|199238.5|199188.5|199233.5|199183.5|5
1729622890000|2024-10-22 18:48:10|199236.7|199186.7|199242.7|199192.7|199245.2|199195.2|199228.1|199178.1|21
1729622900000|2024-10-22 18:48:20|199243|199193|199240.8|199190.8|199243|199193|199238.7|199188.7|13
1729622910000|2024-10-22 18:48:30|199233|199183|199230.6|199180.6|199233|199183|199212.9|199162.9|10
1729622920000|2024-10-22 18:48:40|199230.4|199180.4|199279|199229|199279.5|199229.5|199230.4|199180.4|30
1729622930000|2024-10-22 18:48:50|199277|199227|199263.4|199213.4|199284.9|199234.9|199254|199204|16
1729622940000|2024-10-22 18:49:00|199263.3|199213.3|199264.4|199139.4|199294.8|199213.6|199253.4|199139.4|12
1729622950000|2024-10-22 18:49:10|199268.6|199143.6|199302.1|199177.1|199304.5|199179.5|199268.6|199143.6|17
1729622960000|2024-10-22 18:49:20|199302.3|199177.3|199247.1|199197.1|199302.6|199197.7|199235.5|199175.6|13
1729622970000|2024-10-22 18:49:30|199247.3|199197.3|199289.2|199164.2|199289.2|199197.3|199245.3|199137.7|17
1729622980000|2024-10-22 18:49:40|199290.4|199165.4|199284.2|199159.2|199290.4|199165.4|199280|199155|15
1729622990000|2024-10-22 18:49:50|199283.9|199158.9|199287.8|199162.8|199290.1|199165.1|199279.6|199154.6|18
1729623000000|2024-10-22 18:50:00|199289.6|199164.6|199283.2|199158.2|199289.6|199164.6|199273.2|199148.2|18
1729623010000|2024-10-22 18:50:10|199282.7|199157.7|199283.2|199158.2|199283.7|199158.7|199278.5|199153.5|11
1729623020000|2024-10-22 18:50:20|199282.4|199157.4|199234.8|199184.8|199283.5|199194.5|199234.8|199154|18
1729623030000|2024-10-22 18:50:30|199232.5|199182.5|199245.9|199195.9|199247.4|199197.4|199232.5|199182.5|21
1729623040000|2024-10-22 18:50:40|199243|199193|199231.5|199181.5|199244.2|199194.2|199231.5|199181.5|13
1729623050000|2024-10-22 18:50:50|199233.2|199183.2|199244.2|199194.2|199247.4|199197.4|199233.2|199183.2|19
1729623060000|2024-10-22 18:51:00|199237|199187|199241.7|199191.7|199243.2|199193.2|199237|199187|9
1729623070000|2024-10-22 18:51:10|199242.2|199192.2|199273.1|199148.1|199280.2|199192.2|199242.2|199143.5|10
1729623080000|2024-10-22 18:51:20|199272.7|199147.7|199269.7|199144.7|199273.5|199148.5|199269.2|199144.2|6
1729623090000|2024-10-22 18:51:30|199270|199145|199267.1|199142.1|199270|199145|199256.8|199131.8|5
1729623100000|2024-10-22 18:51:40|199266.8|199141.8|199269.2|199144.2|199269.8|199144.8|199261|199136|10
1729623110000|2024-10-22 18:51:50|199269.6|199144.6|199268.7|199143.7|199273.8|199148.8|199265.1|199140.1|5
1729623120000|2024-10-22 18:52:00|199269.3|199144.3|199228.4|199178.4|199272.8|199183.8|199225.3|199144.3|14
1729623130000|2024-10-22 18:52:10|199222|199172|199199.1|199074.1|199222|199172|199199.1|199074.1|2
1729623140000|2024-10-22 18:52:20|199174.5|199049.5|199132.6|199082.6|199190.4|199088.6|199122.1|199035.9|30
1729623150000|2024-10-22 18:52:30|199133.2|199083.2|199174.3|199124.3|199174.5|199124.5|199133.2|199083.2|25
1729623160000|2024-10-22 18:52:40|199174.5|199124.5|199168.2|199118.2|199176.2|199126.2|199166.4|199116.4|17
1729623170000|2024-10-22 18:52:50|199159.5|199109.5|199164.2|199114.2|199164.4|199114.4|199157.1|199107.1|16
1729623180000|2024-10-22 18:53:00|199164.1|199114.1|199147.6|199097.6|199164.7|199114.7|199135.6|199085.6|15
1729623190000|2024-10-22 18:53:10|199149.2|199099.2|199177.4|199127.4|199186.8|199136.8|199137.3|199087.3|25
1729623200000|2024-10-22 18:53:20|199180.3|199130.3|199245|199120|199246.8|199152|199180.3|199120|15
1729623210000|2024-10-22 18:53:30|199245.4|199120.4|199245|199120|199245.7|199120.7|199245|199120|5
1729623220000|2024-10-22 18:53:40|199235.2|199110.2|199240.8|199115.8|199241.4|199116.4|199235.2|199110.2|10
1729623230000|2024-10-22 18:53:50|199231.2|199106.2|199229.4|199104.4|199231.2|199106.2|199222.2|199097.2|10
1729623240000|2024-10-22 18:54:00|199232.9|199107.9|199242.6|199117.6|199243.1|199118.1|199232.9|199107.9|7
1729623250000|2024-10-22 18:54:10|199241.3|199116.3|199229.6|199104.6|199241.3|199116.3|199220.1|199095.1|8
1729623260000|2024-10-22 18:54:20|199229.9|199104.9|199231|199106|199246.4|199121.4|199229.9|199104.9|11
1729623270000|2024-10-22 18:54:30|199226.5|199101.5|199232.7|199107.7|199232.7|199107.7|199222|199097|19
1729623280000|2024-10-22 18:54:40|199232.4|199107.4|199242.3|199117.3|199245.3|199120.3|199232.4|199107.4|10
1729623290000|2024-10-22 18:54:50|199241.2|199116.2|199245.8|199120.8|199245.9|199120.9|199239.2|199114.2|14
1729623300000|2024-10-22 18:55:00|199246.6|199121.6|199210.6|199160.6|199247.6|199163|199209.3|199121.6|17
1729623310000|2024-10-22 18:55:10|199212.6|199162.6|199250.1|199200.1|199250.1|199200.1|199210|199160|6
1729623320000|2024-10-22 18:55:20|199249.6|199199.6|199254.6|199204.6|199254.6|199204.6|199248.2|199198.2|19
1729623330000|2024-10-22 18:55:30|199252.1|199202.1|199255.1|199205.1|199261.2|199211.2|199250.2|199200.2|22
1729623340000|2024-10-22 18:55:40|199255|199205|199255.1|199205.1|199256.7|199206.7|199255|199205|6
1729623350000|2024-10-22 18:55:50|199254.7|199204.7|199293.3|199168.3|199293.3|199205.6|199253.2|199167.5|14
1729623360000|2024-10-22 18:56:00|199293.5|199168.5|199295.2|199170.2|199295.9|199170.9|199293.5|199168.5|14
1729623370000|2024-10-22 18:56:10|199295|199170|199297.6|199172.6|199297.6|199172.6|199294.5|199169.5|12
1729623380000|2024-10-22 18:56:20|199297.5|199172.5|199326.4|199201.4|199330.3|199205.3|199297.5|199172.5|18
1729623390000|2024-10-22 18:56:30|199325.9|199200.9|199283.1|199233.1|199325.9|199234.9|199274.9|199185.2|20
1729623400000|2024-10-22 18:56:40|199284|199234|199284.3|199234.3|199284.5|199234.5|199278.9|199228.9|10
1729623410000|2024-10-22 18:56:50|199284.6|199234.6|199284.6|199234.6|199284.6|199234.6|199284.6|199234.6|1
1729623420000|2024-10-22 18:57:00|199287.5|199237.5|199292.9|199242.9|199298.3|199248.3|199287.5|199237.5|22
1729623430000|2024-10-22 18:57:10|199293.1|199243.1|199313.4|199263.4|199315|199265|199291.9|199241.9|33
1729623440000|2024-10-22 18:57:20|199322.1|199272.1|199327.1|199277.1|199332.2|199282.2|199322|199272|24
1729623450000|2024-10-22 18:57:30|199327.4|199277.4|199313.1|199263.1|199328.7|199278.7|199313.1|199263.1|27
1729623460000|2024-10-22 18:57:40|199314.3|199264.3|199376.8|199251.8|199380.5|199287.1|199314.3|199249.6|21
1729623470000|2024-10-22 18:57:50|199378.8|199253.8|199383.8|199258.8|199384.2|199259.2|199375.7|199250.7|14
1729623480000|2024-10-22 18:58:00|199385.2|199260.2|199393|199268|199393.3|199268.3|199381.9|199256.9|20
1729623490000|2024-10-22 18:58:10|199392.1|199267.1|199352.6|199302.6|199393.6|199302.6|199352.6|199260|14
1729623500000|2024-10-22 18:58:20|199353.5|199303.5|199350.9|199300.9|199353.5|199303.5|199343.6|199293.6|10
1729623510000|2024-10-22 18:58:30|199350.3|199300.3|199344.5|199294.5|199350.3|199300.3|199342.4|199292.4|16
1729623520000|2024-10-22 18:58:40|199345.3|199295.3|199315.3|199265.3|199345.3|199295.3|199299.5|199249.5|14
1729623530000|2024-10-22 18:58:50|199315.1|199265.1|199314.6|199264.6|199316.4|199266.4|199314.2|199264.2|10
1729623540000|2024-10-22 18:59:00|199314.2|199264.2|199311.1|199261.1|199315|199265|199298.2|199248.2|14
1729623550000|2024-10-22 18:59:10|199310.6|199260.6|199317.4|199267.4|199317.4|199267.4|199310.6|199260.6|7
1729623560000|2024-10-22 18:59:20|199317.5|199267.5|199321.9|199271.9|199321.9|199271.9|199294.6|199244.6|19
1729623570000|2024-10-22 18:59:30|199325.7|199275.7|199338|199288|199339.2|199289.2|199325.7|199275.7|34
1729623580000|2024-10-22 18:59:40|199338.8|199288.8|199339.7|199289.7|199341.9|199291.9|199330.4|199280.4|32
1729623590000|2024-10-22 18:59:50|199340.9|199290.9|199336.5|199286.5|199341.9|199291.9|199330.7|199280.7|34
1729623600000|2024-10-22 19:00:00|199338|199288|199352.4|199302.4|199363.2|199313.2|199336.3|199286.3|31
1729623610000|2024-10-22 19:00:10|199352.7|199302.7|199338.6|199288.6|199352.7|199302.7|199333.7|199283.7|23
1729623620000|2024-10-22 19:00:20|199338.4|199288.4|199328.1|199278.1|199340.1|199290.1|199326.1|199276.1|29
1729623630000|2024-10-22 19:00:30|199328|199278|199326.7|199276.7|199328.7|199278.7|199324.5|199274.5|26
1729623640000|2024-10-22 19:00:40|199325.3|199275.3|199323.8|199273.8|199326|199276|199323.1|199273.1|26
1729623650000|2024-10-22 19:00:50|199324.1|199274.1|199330|199280|199330.7|199280.7|199323.9|199273.9|22
1729623660000|2024-10-22 19:01:00|199339.2|199289.2|199339.4|199289.4|199363.1|199313.1|199328.1|199278.1|30
1729623670000|2024-10-22 19:01:10|199336.8|199286.8|199335.2|199285.2|199337.7|199287.7|199331.7|199281.7|20
1729623680000|2024-10-22 19:01:20|199335|199285|199314.3|199264.3|199335|199285|199313.7|199263.7|17
1729623690000|2024-10-22 19:01:30|199316|199266|199314.8|199264.8|199316.2|199266.2|199314.8|199264.8|7
1729623700000|2024-10-22 19:01:40|199315|199265|199324.4|199274.4|199326.3|199276.3|199312.8|199262.8|14
1729623710000|2024-10-22 19:01:50|199326.2|199276.2|199326.9|199276.9|199329.4|199279.4|199319.8|199269.8|23
1729623720000|2024-10-22 19:02:00|199330.5|199280.5|199353.1|199303.1|199354.3|199304.3|199328.8|199278.8|18
1729623730000|2024-10-22 19:02:10|199352.6|199302.6|199353.9|199303.9|199354.2|199304.2|199352.6|199302.6|9
1729623740000|2024-10-22 19:02:20|199355|199305|199353.6|199303.6|199357.9|199307.9|199353.6|199303.6|10
1729623750000|2024-10-22 19:02:30|199353|199303|199352.9|199302.9|199354|199304|199348.9|199298.9|11
1729623760000|2024-10-22 19:02:40|199357|199307|199353.4|199303.4|199357|199307|199353.4|199303.4|4
1729623770000|2024-10-22 19:02:50|199352.2|199302.2|199353.5|199303.5|199353.5|199303.5|199352|199302|5
1729623780000|2024-10-22 19:03:00|199359.1|199309.1|199357|199307|199363.2|199313.2|199350.9|199300.9|31
1729623790000|2024-10-22 19:03:10|199357.7|199307.7|199339.7|199289.7|199364|199314|199334.5|199284.5|33
1729623800000|2024-10-22 19:03:20|199340.4|199290.4|199336|199286|199341.2|199291.2|199335.1|199285.1|13
1729623810000|2024-10-22 19:03:30|199334.7|199284.7|199340.5|199290.5|199340.5|199290.5|199333.1|199283.1|6
1729623820000|2024-10-22 19:03:40|199339|199289|199338.1|199288.1|199342.3|199292.3|199335.6|199285.6|14
1729623830000|2024-10-22 19:03:50|199336.3|199286.3|199342.7|199292.7|199344.9|199294.9|199336.3|199286.3|7
1729623840000|2024-10-22 19:04:00|199343.5|199293.5|199356|199306|199356|199306|199343.5|199293.5|16
1729623850000|2024-10-22 19:04:10|199354.7|199304.7|199354.6|199304.6|199360.2|199310.2|199348.3|199298.3|17
1729623860000|2024-10-22 19:04:20|199348.7|199298.7|199353.6|199303.6|199354.3|199304.3|199348.7|199298.7|13
1729623870000|2024-10-22 19:04:30|199353.5|199303.5|199348.7|199298.7|199354.5|199304.5|199348.7|199298.7|11
1729623880000|2024-10-22 19:04:40|199349|199299|199335.1|199285.1|199352.4|199302.4|199333.8|199283.8|19
1729623890000|2024-10-22 19:04:50|199334.6|199284.6|199326.5|199276.5|199335.1|199285.1|199321.5|199271.5|12
1729623900000|2024-10-22 19:05:00|199327.1|199277.1|199349.8|199299.8|199351.8|199301.8|199327.1|199277.1|18
1729623910000|2024-10-22 19:05:10|199348.7|199298.7|199350.7|199300.7|199354.7|199304.7|199346.1|199296.1|13
1729623920000|2024-10-22 19:05:20|199351.8|199301.8|199352.4|199302.4|199353.2|199303.2|199351.3|199301.3|8
1729623930000|2024-10-22 19:05:30|199354.2|199304.2|199351.3|199301.3|199355.3|199305.3|199351.3|199301.3|8
1729623940000|2024-10-22 19:05:40|199349.3|199299.3|199350.9|199300.9|199354.5|199304.5|199348.7|199298.7|12
1729623950000|2024-10-22 19:05:50|199351.1|199301.1|199351.3|199301.3|199351.3|199301.3|199351.1|199301.1|2
1729623960000|2024-10-22 19:06:00|199356.4|199306.4|199356.2|199306.2|199356.5|199306.5|199351.7|199301.7|24
1729623970000|2024-10-22 19:06:10|199355.8|199305.8|199354.1|199304.1|199355.8|199305.8|199351.4|199301.4|29
1729623980000|2024-10-22 19:06:20|199351.3|199301.3|199355.3|199305.3|199357|199307|199351.3|199301.3|18
1729623990000|2024-10-22 19:06:30|199354.8|199304.8|199350.1|199300.1|199355.7|199305.7|199349.9|199299.9|11
1729624000000|2024-10-22 19:06:40|199353.2|199303.2|199357.2|199307.2|199360.4|199310.4|199353.2|199303.2|23
1729624010000|2024-10-22 19:06:50|199355.4|199305.4|199357|199307|199361.8|199311.8|199355.4|199305.4|9
1729624020000|2024-10-22 19:07:00|199357.6|199307.6|199394.8|199269.8|199394.8|199308.8|199356.8|199269.4|9
1729624030000|2024-10-22 19:07:10|199394.6|199269.6|199394.8|199269.8|199395.1|199270.1|199394.6|199269.6|5
1729624040000|2024-10-22 19:07:20|199394.6|199269.6|199394.3|199269.3|199394.6|199269.6|199393.4|199268.4|11
1729624050000|2024-10-22 19:07:30|199394|199269|199393.5|199268.5|199395.3|199270.3|199393.5|199268.5|11
1729624060000|2024-10-22 19:07:40|199391.5|199266.5|199391.2|199266.2|199397|199272|199386.1|199261.1|15
1729624070000|2024-10-22 19:07:50|199387.8|199262.8|199394.4|199269.4|199394.9|199269.9|199387.8|199262.8|11
1729624080000|2024-10-22 19:08:00|199395.2|199270.2|199395.1|199270.1|199398.6|199273.6|199395.1|199270.1|6
1729624090000|2024-10-22 19:08:10|199396.7|199271.7|199392.1|199267.1|199400.1|199275.1|199392.1|199267.1|8
1729624100000|2024-10-22 19:08:20|199391.5|199266.5|199390|199265|199393.5|199268.5|199390|199265|9
1729624110000|2024-10-22 19:08:30|199389.7|199264.7|199389.9|199264.9|199390.7|199265.7|199389.2|199264.2|11
1729624120000|2024-10-22 19:08:40|199389.4|199264.4|199391.5|199266.5|199398.1|199273.1|199388|199263|14
1729624130000|2024-10-22 19:08:50|199391.8|199266.8|199359.8|199309.8|199398|199332.6|199359.3|199262.8|21
1729624140000|2024-10-22 19:09:00|199356.5|199306.5|199353.7|199303.7|199360.2|199310.2|199353.2|199303.2|12
1729624150000|2024-10-22 19:09:10|199391.3|199266.3|199390.8|199265.8|199391.3|199266.3|199390.8|199265.8|2
1729624160000|2024-10-22 19:09:20|199389.5|199264.5|199391|199266|199391|199266|199389.5|199264.5|2
1729624170000|2024-10-22 19:09:30|199391.3|199266.3|199395.5|199270.5|199395.5|199270.5|199391.3|199266.3|2
1729624180000|2024-10-22 19:09:40|199395.2|199270.2|199384.8|199259.8|199405.1|199280.1|199373.3|199248.3|14
1729624190000|2024-10-22 19:09:50|199377.5|199252.5|199387.5|199262.5|199387.8|199262.8|199377.5|199252.5|10
1729624200000|2024-10-22 19:10:00|199387.7|199262.7|199352.6|199302.6|199390.6|199302.6|199352.4|199255.9|13
1729624210000|2024-10-22 19:10:10|199352.4|199302.4|199353.6|199303.6|199353.6|199303.6|199352.4|199302.4|2
1729624220000|2024-10-22 19:10:20|199353.3|199303.3|199344.1|199294.1|199353.8|199303.8|199343.6|199293.6|6
1729624230000|2024-10-22 19:10:30|199343.9|199293.9|199353.4|199303.4|199353.4|199303.4|199343.9|199293.9|9
1729624240000|2024-10-22 19:10:40|199353.7|199303.7|199343.7|199293.7|199353.7|199303.7|199343.7|199293.7|3
1729624250000|2024-10-22 19:10:50|199341.3|199291.3|199340.1|199290.1|199343.5|199293.5|199339.7|199289.7|7
1729624260000|2024-10-22 19:11:00|199350.4|199300.4|199367.2|199317.2|199367.6|199317.6|199350.4|199300.4|13
1729624270000|2024-10-22 19:11:10|199367.1|199317.1|199369.4|199319.4|199389.4|199339.4|199360.1|199310.1|20
1729624280000|2024-10-22 19:11:20|199366.6|199316.6|199357.1|199307.1|199366.6|199316.6|199356|199306|14
1729624290000|2024-10-22 19:11:30|199357.6|199307.6|199355.9|199305.9|199357.6|199307.6|199355.9|199305.9|3
1729624300000|2024-10-22 19:11:40|199356.4|199306.4|199356.3|199306.3|199356.4|199306.4|199356.3|199306.3|4
1729624310000|2024-10-22 19:11:50|199357.4|199307.4|199350.5|199300.5|199357.5|199307.5|199350.5|199300.5|10
1729624320000|2024-10-22 19:12:00|199359.9|199309.9|199359.7|199309.7|199360|199310|199350.4|199300.4|5
1729624330000|2024-10-22 19:12:10|199361.3|199311.3|199359|199309|199361.3|199311.3|199350.3|199300.3|4
1729624340000|2024-10-22 19:12:20|199361|199311|199345|199295|199365.3|199315.3|199341|199291|17
1729624350000|2024-10-22 19:12:30|199346.1|199296.1|199345|199295|199346.1|199296.1|199344.8|199294.8|6
1729624360000|2024-10-22 19:12:40|199346.1|199296.1|199369.3|199319.3|199377.3|199327.3|199346.1|199296.1|16
1729624370000|2024-10-22 19:12:50|199370.6|199320.6|199358.5|199308.5|199371|199321|199358.3|199308.3|10
1729624380000|2024-10-22 19:13:00|199358.7|199308.7|199354.9|199304.9|199364.4|199314.4|199354.9|199304.9|14
1729624390000|2024-10-22 19:13:10|199355.2|199305.2|199361.6|199311.6|199361.6|199311.6|199355.2|199305.2|14
1729624400000|2024-10-22 19:13:20|199360.5|199310.5|199361.6|199311.6|199361.6|199311.6|199358.6|199308.6|14
1729624410000|2024-10-22 19:13:30|199361.7|199311.7|199360.7|199310.7|199361.9|199311.9|199360.7|199310.7|8
1729624420000|2024-10-22 19:13:40|199361.2|199311.2|199361.9|199311.9|199362.8|199312.8|199361.2|199311.2|10
1729624430000|2024-10-22 19:13:50|199361.8|199311.8|199398.5|199348.5|199406.4|199356.4|199361.4|199311.4|12
1729624440000|2024-10-22 19:14:00|199399.2|199349.2|199393.6|199343.6|199403.9|199353.9|199393.6|199343.6|16
1729624450000|2024-10-22 19:14:10|199395|199345|199393.2|199343.2|199398|199348|199393.2|199343.2|7
1729624460000|2024-10-22 19:14:20|199393.6|199343.6|199392.9|199342.9|199395.2|199345.2|199392.7|199342.7|7
1729624470000|2024-10-22 19:14:30|199394|199344|199392.5|199342.5|199398.9|199348.9|199392.5|199342.5|14
1729624480000|2024-10-22 19:14:40|199393.6|199343.6|199393.1|199343.1|199401.1|199351.1|199392.8|199342.8|16
1729624490000|2024-10-22 19:14:50|199394.6|199344.6|199402.5|199352.5|199405.5|199355.5|199394.6|199344.6|12
1729624500000|2024-10-22 19:15:00|199404.9|199354.9|199457.3|199407.3|199461.8|199411.8|199403.9|199353.9|16
1729624510000|2024-10-22 19:15:10|199456.6|199406.6|199457.5|199407.5|199459.7|199409.7|199452.6|199402.6|17
1729624520000|2024-10-22 19:15:20|199457.9|199407.9|199449.5|199399.5|199457.9|199407.9|199444.5|199394.5|23
1729624530000|2024-10-22 19:15:30|199450.1|199400.1|199444.9|199394.9|199450.1|199400.1|199440.8|199390.8|17
1729624540000|2024-10-22 19:15:40|199482.4|199357.4|199500.9|199375.9|199501.5|199376.5|199482.4|199357.4|18
1729624550000|2024-10-22 19:15:50|199500.7|199375.7|199487.1|199437.1|199502|199441|199476.8|199375.7|20
1729624560000|2024-10-22 19:16:00|199492.6|199442.6|199489.5|199439.5|199493.5|199443.5|199488.1|199438.1|17
1729624570000|2024-10-22 19:16:10|199484.6|199434.6|199498.7|199448.7|199498.7|199448.7|199483.7|199433.7|14
1729624580000|2024-10-22 19:16:20|199498.5|199448.5|199496.7|199446.7|199500.5|199450.5|199496.7|199446.7|13
1729624590000|2024-10-22 19:16:30|199497.1|199447.1|199487.8|199437.8|199497.1|199447.1|199481|199431|23
1729624600000|2024-10-22 19:16:40|199487.9|199437.9|199432.4|199382.4|199487.9|199437.9|199410|199360|21
1729624610000|2024-10-22 19:16:50|199432.5|199382.5|199431.8|199381.8|199432.9|199382.9|199429.8|199379.8|8
1729624620000|2024-10-22 19:17:00|199437.5|199387.5|199480.4|199355.4|199482.7|199396.9|199437.5|199355.4|16
1729624630000|2024-10-22 19:17:10|199480.6|199355.6|199482.1|199357.1|199482.3|199357.3|199480.1|199355.1|7
1729624640000|2024-10-22 19:17:20|199481.8|199356.8|199477.6|199352.6|199481.8|199356.8|199476.2|199351.2|11
1729624650000|2024-10-22 19:17:30|199479.4|199354.4|199481.5|199356.5|199481.5|199356.5|199477.2|199352.2|8
1729624660000|2024-10-22 19:17:40|199481.7|199356.7|199483.1|199358.1|199483.1|199358.1|199481.2|199356.2|3
1729624670000|2024-10-22 19:17:50|199482.1|199357.1|199482.3|199357.3|199486.3|199361.3|199481.3|199356.3|7
1729624680000|2024-10-22 19:18:00|199482|199357|199486.2|199361.2|199488.8|199363.8|199476.2|199351.2|8
1729624690000|2024-10-22 19:18:10|199486.7|199361.7|199483.4|199358.4|199486.8|199361.8|199483.4|199358.4|10
1729624700000|2024-10-22 19:18:20|199483.9|199358.9|199483.6|199358.6|199483.9|199358.9|199483.6|199358.6|2
1729624720000|2024-10-22 19:18:40|199493|199357|199525.2|199400.2|199527.6|199402.6|199485.1|199357|9
1729624730000|2024-10-22 19:18:50|199525.3|199400.3|199525.2|199400.2|199525.6|199400.6|199525.2|199400.2|3
1729624740000|2024-10-22 19:19:00|199525.8|199400.8|199523.4|199398.4|199532.1|199407.1|199520.5|199395.5|14
1729624750000|2024-10-22 19:19:10|199523|199398|199524.5|199399.5|199525.7|199400.7|199505|199380|10
1729624760000|2024-10-22 19:19:20|199524.9|199399.9|199524.1|199399.1|199524.9|199399.9|199524.1|199399.1|5
1729624770000|2024-10-22 19:19:30|199520.7|199395.7|199524.6|199399.6|199524.6|199399.6|199520.7|199395.7|7
1729624780000|2024-10-22 19:19:40|199523.2|199398.2|199515.9|199390.9|199523.2|199398.2|199515.6|199390.6|6
1729624800000|2024-10-22 19:20:00|199515.4|199390.4|199521.7|199396.7|199522.9|199397.9|199515.4|199390.4|17
1729624810000|2024-10-22 19:20:10|199521.1|199396.1|199518.5|199393.5|199521.1|199396.1|199518.3|199393.3|8
1729624820000|2024-10-22 19:20:20|199516.7|199391.7|199516|199391|199516.7|199391.7|199516|199391|6
1729624830000|2024-10-22 19:20:30|199515.9|199390.9|199516.7|199391.7|199518.5|199393.5|199515|199390|11
1729624840000|2024-10-22 19:20:40|199516.5|199391.5|199516.7|199391.7|199519.1|199394.1|199516.5|199391.5|7
1729624850000|2024-10-22 19:20:50|199517.2|199392.2|199506.7|199381.7|199517.4|199392.4|199506.4|199381.4|7
1729624860000|2024-10-22 19:21:00|199511.9|199386.9|199526.3|199401.3|199526.3|199401.3|199511.7|199386.7|10
1729624870000|2024-10-22 19:21:10|199525.6|199400.6|199530.2|199405.2|199530.5|199405.5|199525.6|199400.6|11
1729624880000|2024-10-22 19:21:20|199531.3|199406.3|199490.5|199440.5|199531.3|199440.5|199485.6|199402.1|15
1729624890000|2024-10-22 19:21:30|199487.8|199437.8|199490.1|199440.1|199490.8|199440.8|199487.8|199437.8|10
1729624900000|2024-10-22 19:21:40|199488.3|199438.3|199490.1|199440.1|199492.3|199442.3|199488.3|199438.3|20
1729624910000|2024-10-22 19:21:50|199490|199440|199490.8|199440.8|199491.6|199441.6|199489.3|199439.3|14
1729624920000|2024-10-22 19:22:00|199497.1|199447.1|199492.4|199442.4|199497.1|199447.1|199489.8|199439.8|15
1729624930000|2024-10-22 19:22:10|199492.6|199442.6|199491.7|199441.7|199492.9|199442.9|199486.4|199436.4|13
1729624940000|2024-10-22 19:22:20|199491.8|199441.8|199492.1|199442.1|199492.8|199442.8|199490.7|199440.7|12
1729624950000|2024-10-22 19:22:30|199490.2|199440.2|199491.7|199441.7|199491.7|199441.7|199489.9|199439.9|5
1729624960000|2024-10-22 19:22:40|199498.8|199448.8|199501.3|199451.3|199504.5|199454.5|199498.8|199448.8|12
1729624970000|2024-10-22 19:22:50|199499.4|199449.4|199520.3|199470.3|199523.6|199473.6|199499.4|199449.4|19
1729624980000|2024-10-22 19:23:00|199520|199470|199517.7|199467.7|199522.5|199472.5|199517.7|199467.7|9
1729624990000|2024-10-22 19:23:10|199518|199468|199521.2|199471.2|199521.2|199471.2|199517.4|199467.4|8
1729625000000|2024-10-22 19:23:20|199521|199471|199541.8|199491.8|199542.3|199492.3|199521|199471|20
1729625010000|2024-10-22 19:23:30|199542|199492|199581.5|199456.5|199581.5|199493.3|199540.6|199456.5|9
1729625020000|2024-10-22 19:23:40|199577|199452|199572.6|199447.6|199579.3|199454.3|199569.7|199444.7|18
1729625030000|2024-10-22 19:23:50|199572.5|199447.5|199549.2|199424.2|199572.5|199447.5|199545|199420|19
1729625040000|2024-10-22 19:24:00|199549.7|199424.7|199550.3|199425.3|199550.3|199425.3|199549.7|199424.7|4
1729625050000|2024-10-22 19:24:10|199549.8|199424.8|199550.1|199425.1|199550.1|199425.1|199549.8|199424.8|2
1729625070000|2024-10-22 19:24:30|199556|199431|199555.5|199430.5|199556|199431|199555.5|199430.5|2
1729625080000|2024-10-22 19:24:40|199557|199432|199554.5|199429.5|199557|199432|199554.5|199429.5|3
1729625090000|2024-10-22 19:24:50|199553|199428|199548.2|199423.2|199553|199428|199548.2|199423.2|6
1729625100000|2024-10-22 19:25:00|199548.6|199423.6|199548.2|199423.2|199548.7|199423.7|199548.2|199423.2|3
1729625110000|2024-10-22 19:25:10|199547.9|199422.9|199549.7|199424.7|199549.9|199424.9|199547.3|199422.3|5
1729625120000|2024-10-22 19:25:20|199547.3|199422.3|199548.7|199423.7|199548.7|199423.7|199546.5|199421.5|5
1729625130000|2024-10-22 19:25:30|199546.5|199421.5|199467.7|199417.7|199546.5|199435|199467.7|199417.7|3
1729625140000|2024-10-22 19:25:40|199471.3|199421.3|199439.8|199389.8|199479.5|199429.5|199436.8|199386.8|20
1729625150000|2024-10-22 19:25:50|199441.1|199391.1|199432.8|199382.8|199441.2|199391.2|199432.8|199382.8|23
1729625160000|2024-10-22 19:26:00|199435.7|199385.7|199433.3|199383.3|199437.1|199387.1|199433.1|199383.1|10
1729625170000|2024-10-22 19:26:10|199433.7|199383.7|199427.3|199377.3|199433.7|199383.7|199426.9|199376.9|11
1729625180000|2024-10-22 19:26:20|199428.7|199378.7|199426.4|199376.4|199429.1|199379.1|199425.6|199375.6|8
1729625190000|2024-10-22 19:26:30|199426.6|199376.6|199425.4|199375.4|199426.7|199376.7|199425.4|199375.4|6
1729625200000|2024-10-22 19:26:40|199424.6|199374.6|199426.2|199376.2|199426.9|199376.9|199424.6|199374.6|5
1729625210000|2024-10-22 19:26:50|199426.7|199376.7|199426.9|199376.9|199434|199384|199426.2|199376.2|13
1729625220000|2024-10-22 19:27:00|199433.7|199383.7|199427.2|199377.2|199433.7|199383.7|199425|199375|13
1729625230000|2024-10-22 19:27:10|199426.6|199376.6|199427.4|199377.4|199433.5|199383.5|199425.4|199375.4|15
1729625240000|2024-10-22 19:27:20|199423.9|199373.9|199427.8|199377.8|199430.6|199380.6|199423.9|199373.9|19
1729625250000|2024-10-22 19:27:30|199427.4|199377.4|199427.2|199377.2|199427.8|199377.8|199425.6|199375.6|8
1729625260000|2024-10-22 19:27:40|199434.4|199384.4|199426.8|199376.8|199435|199385|199426.1|199376.1|11
1729625270000|2024-10-22 19:27:50|199426.4|199376.4|199426|199376|199427.1|199377.1|199424.9|199374.9|9
1729625280000|2024-10-22 19:28:00|199427.1|199377.1|199428.2|199378.2|199434.4|199384.4|199426.8|199376.8|7
1729625290000|2024-10-22 19:28:10|199427.7|199377.7|199427.5|199377.5|199427.7|199377.7|199427.3|199377.3|3
1729625300000|2024-10-22 19:28:20|199426|199376|199426.2|199376.2|199426.2|199376.2|199426|199376|2
1729625310000|2024-10-22 19:28:30|199428.2|199378.2|199427.6|199377.6|199428.2|199378.2|199427.4|199377.4|4
1729625320000|2024-10-22 19:28:40|199428.9|199378.9|199431.2|199381.2|199432|199382|199427.3|199377.3|9
1729625330000|2024-10-22 19:28:50|199432|199382|199424.3|199374.3|199432.4|199382.4|199424.3|199374.3|13
1729625340000|2024-10-22 19:29:00|199424.4|199374.4|199404.2|199354.2|199424.4|199374.4|199402.3|199352.3|20
1729625350000|2024-10-22 19:29:10|199402.8|199352.8|199398|199348|199402.8|199352.8|199393|199343|18
1729625360000|2024-10-22 19:29:20|199397.6|199347.6|199393.5|199343.5|199397.6|199347.6|199393.5|199343.5|14
1729625370000|2024-10-22 19:29:30|199394.3|199344.3|199433.1|199383.1|199440.9|199390.9|199394.1|199344.1|24
1729625380000|2024-10-22 19:29:40|199439.2|199389.2|199439.6|199389.6|199442.9|199392.9|199438.4|199388.4|17
1729625390000|2024-10-22 19:29:50|199431.7|199381.7|199406.9|199356.9|199435.9|199385.9|199406.7|199356.7|18
1729625400000|2024-10-22 19:30:00|199406.6|199356.6|199394.2|199344.2|199408.1|199358.1|199392.5|199342.5|26
1729625410000|2024-10-22 19:30:10|199395.7|199345.7|199381.5|199331.5|199398.9|199348.9|199381.5|199331.5|12
1729625420000|2024-10-22 19:30:20|199374.2|199324.2|199356.8|199306.8|199375.4|199325.4|199355.6|199305.6|13
1729625430000|2024-10-22 19:30:30|199358.8|199308.8|199363.2|199313.2|199364.4|199314.4|199355.1|199305.1|24
1729625440000|2024-10-22 19:30:40|199367.3|199317.3|199362.3|199312.3|199372.5|199322.5|199359.1|199309.1|20
1729625450000|2024-10-22 19:30:50|199362.6|199312.6|199364.6|199314.6|199364.6|199314.6|199361.5|199311.5|11
1729625460000|2024-10-22 19:31:00|199364.8|199314.8|199373.5|199323.5|199380.4|199330.4|199364.3|199314.3|11
1729625470000|2024-10-22 19:31:10|199373.3|199323.3|199364.6|199314.6|199376.7|199326.7|199361.5|199311.5|13
1729625480000|2024-10-22 19:31:20|199364.4|199314.4|199359.4|199309.4|199364.9|199314.9|199358.9|199308.9|8
1729625490000|2024-10-22 19:31:30|199359.2|199309.2|199398.8|199273.8|199398.8|199311.6|199359.2|199273.8|8
1729625500000|2024-10-22 19:31:40|199398.6|199273.6|199389.7|199264.7|199399|199274|199389.7|199264.7|7
1729625510000|2024-10-22 19:31:50|199389.9|199264.9|199391|199266|199391|199266|199389|199264|3
1729625520000|2024-10-22 19:32:00|199392.5|199267.5|199394.3|199269.3|199394.3|199269.3|199392.5|199267.5|7
1729625540000|2024-10-22 19:32:20|199394.4|199269.4|199390.6|199265.6|199407.5|199282.5|199390.6|199265.6|5
1729625550000|2024-10-22 19:32:30|199391.3|199266.3|199391.1|199266.1|199391.3|199266.3|199390.9|199265.9|3
1729625560000|2024-10-22 19:32:40|199390.9|199265.9|199397.1|199272.1|199397.1|199272.1|199390.9|199265.9|5
1729625570000|2024-10-22 19:32:50|199396.6|199271.6|199395.2|199270.2|199403.1|199278.1|199395.2|199270.2|15
1729625580000|2024-10-22 19:33:00|199396.9|199271.9|199396.8|199271.8|199398.3|199273.3|199395.4|199270.4|9
1729625590000|2024-10-22 19:33:10|199397.2|199272.2|199385.5|199260.5|199398.5|199273.5|199385.5|199260.5|8
1729625600000|2024-10-22 19:33:20|199385.3|199260.3|199388.3|199263.3|199388.8|199263.8|199385.3|199260.3|6
1729625610000|2024-10-22 19:33:30|199388.4|199263.4|199388.1|199263.1|199388.6|199263.6|199388|199263|4
1729625620000|2024-10-22 19:33:40|199394.4|199269.4|199388.3|199263.3|199394.4|199269.4|199388.3|199263.3|6
1729625630000|2024-10-22 19:33:50|199388.7|199263.7|199392.2|199267.2|199392.9|199267.9|199387.8|199262.8|11
1729625640000|2024-10-22 19:34:00|199392.4|199267.4|199389.5|199264.5|199401.7|199311.8|199349.5|199264.5|14
1729625650000|2024-10-22 19:34:10|199389.8|199264.8|199390.4|199265.4|199390.7|199265.7|199389.8|199264.8|3
1729625660000|2024-10-22 19:34:20|199390.7|199265.7|199390.3|199265.3|199390.7|199265.7|199389.9|199264.9|4
1729625670000|2024-10-22 19:34:30|199390|199265|199361.8|199311.8|199390|199311.8|199361.8|199265|2
1729625680000|2024-10-22 19:34:40|199359.7|199309.7|199355.7|199230.7|199376.7|199309.7|199304.2|199228.7|15
1729625690000|2024-10-22 19:34:50|199355.6|199230.6|199358.4|199233.4|199361.8|199236.8|199355.4|199230.4|9
1729625700000|2024-10-22 19:35:00|199359.9|199234.9|199354.7|199229.7|199359.9|199234.9|199354.7|199229.7|8
1729625710000|2024-10-22 19:35:10|199354.9|199229.9|199355|199230|199358|199233|199354.9|199229.9|8
1729625720000|2024-10-22 19:35:20|199355.3|199230.3|199355.3|199230.3|199355.3|199230.3|199355.3|199230.3|1
1729625730000|2024-10-22 19:35:30|199354.8|199229.8|199355.3|199230.3|199355.3|199230.3|199347.7|199222.7|14
1729625740000|2024-10-22 19:35:40|199355.2|199230.2|199359.1|199234.1|199359.6|199234.6|199355.2|199230.2|7
1729625750000|2024-10-22 19:35:50|199358.6|199233.6|199356.5|199231.5|199358.8|199233.8|199356.5|199231.5|3
1729625760000|2024-10-22 19:36:00|199357|199232|199307.8|199257.8|199362.7|199258.9|199304.8|199229.1|11
1729625770000|2024-10-22 19:36:10|199328.6|199278.6|199327.9|199277.9|199333.8|199283.8|199308.7|199258.7|12
1729625780000|2024-10-22 19:36:20|199327.5|199277.5|199320.8|199270.8|199327.5|199277.5|199316.2|199266.2|5
1729625790000|2024-10-22 19:36:30|199312|199262|199322.3|199272.3|199322.3|199272.3|199309.3|199259.3|14
1729625800000|2024-10-22 19:36:40|199324.4|199274.4|199321.3|199271.3|199328.5|199278.5|199320.9|199270.9|4
1729625810000|2024-10-22 19:36:50|199327.8|199277.8|199317.4|199267.4|199327.8|199277.8|199317.2|199267.2|10
1729625820000|2024-10-22 19:37:00|199326.8|199276.8|199329.1|199279.1|199377.5|199301.8|199326.1|199242.5|18
1729625830000|2024-10-22 19:37:10|199341.1|199291.1|199339.8|199289.8|199342.1|199292.1|199339.8|199289.8|5
1729625850000|2024-10-22 19:37:30|199343.3|199293.3|199339.9|199289.9|199377.4|199293.3|199326.5|199251.1|14
1729625860000|2024-10-22 19:37:40|199327.1|199277.1|199337.2|199287.2|199377|199291.6|199323.3|199252|16
1729625870000|2024-10-22 19:37:50|199339.1|199289.1|199329.6|199279.6|199342.1|199292.1|199329.6|199279.6|9
1729625880000|2024-10-22 19:38:00|199342.1|199292.1|199368.3|199243.3|199368.3|199292.7|199325.9|199243.3|16
1729625890000|2024-10-22 19:38:10|199350.1|199300.1|199333.6|199283.6|199373.4|199302.8|199333.6|199248.4|25
1729625900000|2024-10-22 19:38:20|199345.1|199295.1|199338.3|199288.3|199349.7|199299.7|199332.3|199282.3|23
1729625910000|2024-10-22 19:38:30|199336.3|199286.3|199338|199288|199350.2|199300.2|199333.1|199283.1|10
1729625920000|2024-10-22 19:38:40|199334|199284|199335.8|199285.8|199374.7|199299.1|199333|199249.7|13
1729625930000|2024-10-22 19:38:50|199375|199250|199338.1|199288.1|199375|199300.2|199333.9|199250|11
1729625940000|2024-10-22 19:39:00|199333.5|199283.5|199337.3|199287.3|199377|199300.8|199333.5|199252|17
1729625950000|2024-10-22 19:39:10|199373.1|199248.1|199377.8|199252.8|199380.4|199303.9|199326.7|199248.1|16
1729625960000|2024-10-22 19:39:20|199339.9|199289.9|199378.6|199253.6|199378.6|199290.5|199329.3|199251.3|18
1729625970000|2024-10-22 19:39:30|199376.5|199251.5|199350.8|199300.8|199379.4|199302.1|199337.4|199250.9|17
1729625980000|2024-10-22 19:39:40|199377|199252|199380|199255|199380|199300.6|199337.1|199250.3|18
1729625990000|2024-10-22 19:39:50|199376.3|199251.3|199377|199252|199380.2|199300.8|199337|199250.5|21
1729626000000|2024-10-22 19:40:00|199375.5|199250.5|199371.2|199246.2|199385.6|199289.6|199338.4|199242.4|18
1729626010000|2024-10-22 19:40:10|199367.9|199242.9|199369.1|199244.1|199372.3|199247.3|199367.3|199242.3|6
1729626020000|2024-10-22 19:40:20|199369.6|199244.6|199370.6|199245.6|199370.9|199245.9|199368.3|199243.3|9
1729626030000|2024-10-22 19:40:30|199369.1|199244.1|199367.9|199242.9|199369.1|199244.1|199365.1|199240.1|8
1729626040000|2024-10-22 19:40:40|199367.4|199242.4|199365.4|199240.4|199370.6|199245.6|199364.5|199239.5|6
1729626050000|2024-10-22 19:40:50|199363.8|199238.8|199366.3|199241.3|199369.3|199244.3|199361.6|199236.6|14
1729626060000|2024-10-22 19:41:00|199368.3|199243.3|199369|199244|199369|199244|199368.3|199243.3|2
1729626070000|2024-10-22 19:41:10|199369.1|199244.1|199368.5|199243.5|199369.1|199244.1|199362.8|199237.8|5
1729626080000|2024-10-22 19:41:20|199367.8|199242.8|199450.5|199325.5|199458|199333|199366.1|199241.1|14
1729626090000|2024-10-22 19:41:30|199450.9|199325.9|199412.4|199362.4|199453.7|199366.3|199406.5|199325.9|5
1729626100000|2024-10-22 19:41:40|199414.1|199364.1|199462.6|199412.6|199483.5|199412.6|199414.1|199358.5|11
1729626110000|2024-10-22 19:41:50|199489.6|199364.6|199451.2|199326.2|199500|199400.6|199419.8|199326.2|16
1729626120000|2024-10-22 19:42:00|199451.1|199326.1|199446.4|199321.4|199470.5|199366|199415.3|199321.4|16
1729626130000|2024-10-22 19:42:10|199458.2|199333.2|199460.6|199335.6|199460.6|199362.6|199412.6|199324.5|6
1729626140000|2024-10-22 19:42:20|199460.2|199335.2|199457.7|199332.7|199460.2|199373|199423|199332.7|3
1729626150000|2024-10-22 19:42:30|199419.3|199369.3|199457.7|199332.7|199457.7|199369.3|199419.3|199332.7|2
1729626160000|2024-10-22 19:42:40|199460.1|199335.1|199463.1|199338.1|199464.2|199339.2|199460.1|199335.1|7
1729626170000|2024-10-22 19:42:50|199463|199338|199462.4|199337.4|199464.1|199339.1|199452.5|199327.5|9
1729626180000|2024-10-22 19:43:00|199465.7|199340.7|199465.6|199340.6|199465.7|199340.7|199450.9|199325.9|7
1729626190000|2024-10-22 19:43:10|199464.9|199339.9|199463.8|199338.8|199464.9|199339.9|199463.8|199338.8|3
1729626200000|2024-10-22 19:43:20|199462.4|199337.4|199460.9|199335.9|199477.6|199352.6|199460.4|199335.4|9
1729626210000|2024-10-22 19:43:30|199461.1|199336.1|199463|199338|199463|199338|199460.6|199335.6|3
1729626220000|2024-10-22 19:43:40|199463.3|199338.3|199454.8|199329.8|199463.3|199338.3|199437.7|199312.7|4
1729626230000|2024-10-22 19:43:50|199452.8|199327.8|199453.3|199328.3|199453.3|199328.3|199452.8|199327.8|2
1729626240000|2024-10-22 19:44:00|199453|199328|199389.7|199339.7|199453|199379.7|199386.2|199328|12
1729626250000|2024-10-22 19:44:10|199392.8|199342.8|199431|199306|199431|199349.1|199392.5|199306|4
1729626260000|2024-10-22 19:44:20|199430.5|199305.5|199429.3|199304.3|199447.3|199343.2|199390.1|199304.3|8
1729626270000|2024-10-22 19:44:30|199416.6|199291.6|199372.1|199322.1|199428.6|199323.6|199370.2|199291.4|9
1729626280000|2024-10-22 19:44:40|199368.7|199318.7|199368.7|199318.7|199368.7|199318.7|199368.7|199318.7|1
1729626290000|2024-10-22 19:44:50|199373.6|199323.6|199418.9|199293.9|199418.9|199323.6|199369.6|199282.9|4
1729626300000|2024-10-22 19:45:00|199419.2|199294.2|199419|199294|199419.2|199294.2|199418.9|199293.9|3
1729626310000|2024-10-22 19:45:10|199418.7|199293.7|199407.1|199282.1|199418.7|199293.7|199407.1|199282.1|2
1729626320000|2024-10-22 19:45:20|199369.6|199319.6|199418.2|199293.2|199426.7|199319.6|199359.5|199269.6|9
1729626330000|2024-10-22 19:45:30|199421.4|199296.4|199407.5|199282.5|199421.4|199296.4|199395.1|199270.1|6
1729626340000|2024-10-22 19:45:40|199395.1|199270.1|199407.5|199282.5|199407.5|199282.5|199395.1|199270.1|2
1729626350000|2024-10-22 19:45:50|199407.3|199282.3|199407.5|199282.5|199407.5|199282.5|199407.3|199282.3|2
1729626360000|2024-10-22 19:46:00|199369.5|199319.5|199368.5|199318.5|199376.3|199326.3|199362.6|199312.6|7
1729626370000|2024-10-22 19:46:10|199371.6|199321.6|199371.6|199321.6|199371.6|199321.6|199371.6|199321.6|1
1729626380000|2024-10-22 19:46:20|199367|199317|199412.7|199287.7|199412.9|199337.4|199363.5|199287.7|6
1729626390000|2024-10-22 19:46:30|199413|199288|199417.6|199292.6|199417.6|199329.3|199377|199287.9|5
1729626400000|2024-10-22 19:46:40|199379.3|199329.3|199403.5|199278.5|199415|199343|199364.1|199278.3|9
1729626410000|2024-10-22 19:46:50|199403.2|199278.2|199403.8|199278.8|199403.8|199278.8|199403|199278|3
1729626420000|2024-10-22 19:47:00|199406.2|199281.2|199387.5|199262.5|199406.2|199281.2|199385.8|199260.8|9
1729626430000|2024-10-22 19:47:10|199385|199260|199385.1|199260.1|199387.7|199262.7|199385|199260|5
1729626440000|2024-10-22 19:47:20|199387.7|199262.7|199391.2|199266.2|199397.3|199272.3|199383.3|199258.3|15
1729626450000|2024-10-22 19:47:30|199390.7|199265.7|199387.7|199262.7|199391.2|199266.2|199387.2|199262.2|8
1729626460000|2024-10-22 19:47:40|199388.2|199263.2|199388.2|199263.2|199388.2|199263.2|199387.7|199262.7|5
1729626470000|2024-10-22 19:47:50|199388|199263|199390.9|199265.9|199390.9|199265.9|199388|199263|5
1729626480000|2024-10-22 19:48:00|199391.8|199266.8|199428.2|199303.2|199436.6|199361.9|199390.3|199265.3|17
1729626490000|2024-10-22 19:48:10|199428.9|199303.9|199433.4|199308.4|199433.4|199308.4|199428.7|199303.7|10
1729626500000|2024-10-22 19:48:20|199433.1|199308.1|199431.1|199306.1|199433.1|199361.7|199411.7|199305.6|13
1729626510000|2024-10-22 19:48:30|199440.5|199315.5|199385.5|199260.5|199440.5|199315.5|199339.6|199254.6|15
1729626520000|2024-10-22 19:48:40|199383.5|199258.5|199385.4|199260.4|199385.7|199260.7|199383.5|199258.5|7
1729626530000|2024-10-22 19:48:50|199387.1|199262.1|199436|199311|199446.1|199321.1|199384.9|199259.9|21
1729626540000|2024-10-22 19:49:00|199439|199314|199434.2|199309.2|199441.8|199316.8|199433.9|199308.9|20
1729626550000|2024-10-22 19:49:10|199434.7|199309.7|199439|199314|199439.3|199314.3|199434.7|199309.7|10
1729626560000|2024-10-22 19:49:20|199439.2|199314.2|199442.6|199317.6|199445.7|199320.7|199439.2|199314.2|6
1729626570000|2024-10-22 19:49:30|199442.3|199317.3|199438.1|199313.1|199442.3|199317.3|199434.3|199309.3|8
1729626580000|2024-10-22 19:49:40|199445.8|199320.8|199446|199321|199449.3|199324.3|199445.7|199320.7|12
1729626590000|2024-10-22 19:49:50|199445.8|199320.8|199446.7|199321.7|199458.2|199333.2|199442.6|199317.6|11
1729626600000|2024-10-22 19:50:00|199444.9|199319.9|199412.2|199362.2|199453.8|199373|199407.5|199317.1|14
1729626610000|2024-10-22 19:50:10|199449.6|199324.6|199477.1|199352.1|199477.3|199392.2|199429|199324.6|17
1729626620000|2024-10-22 19:50:20|199477.3|199352.3|199473.3|199348.3|199477.3|199352.3|199473.3|199348.3|10
1729626630000|2024-10-22 19:50:30|199473.1|199348.1|199470.3|199345.3|199475.9|199350.9|199469.6|199344.6|15
1729626640000|2024-10-22 19:50:40|199473.5|199348.5|199476.4|199351.4|199476.4|199351.4|199469.3|199344.3|15
1729626650000|2024-10-22 19:50:50|199476.7|199351.7|199472.7|199347.7|199476.7|199351.7|199472.5|199347.5|12
1729626660000|2024-10-22 19:51:00|199474.9|199349.9|199474.8|199349.8|199477.1|199352.1|199474.7|199349.7|15
1729626670000|2024-10-22 19:51:10|199476.6|199351.6|199474.6|199349.6|199485.1|199360.1|199472|199347|22
1729626680000|2024-10-22 19:51:20|199474.5|199349.5|199473.6|199348.6|199476.4|199351.4|199473.6|199348.6|13
1729626690000|2024-10-22 19:51:30|199475.6|199350.6|199472.7|199347.7|199476.4|199351.4|199471.8|199346.8|13
1729626700000|2024-10-22 19:51:40|199472.3|199347.3|199475.7|199350.7|199475.7|199350.7|199472.2|199347.2|8
1729626710000|2024-10-22 19:51:50|199474.1|199349.1|199471|199346|199474.3|199349.3|199471|199346|10
1729626720000|2024-10-22 19:52:00|199472.5|199347.5|199475.3|199350.3|199477.7|199402.8|199440.9|199344.2|24
1729626730000|2024-10-22 19:52:10|199473.7|199348.7|199472.9|199347.9|199473.9|199348.9|199470.9|199345.9|11
1729626740000|2024-10-22 19:52:20|199474.4|199349.4|199472.5|199347.5|199474.8|199349.8|199471.5|199346.5|13
1729626750000|2024-10-22 19:52:30|199474.2|199349.2|199474|199349|199474.2|199349.2|199470.2|199345.2|14
1729626760000|2024-10-22 19:52:40|199472.5|199347.5|199469.5|199344.5|199473.6|199348.6|199469.2|199344.2|13
1729626770000|2024-10-22 19:52:50|199469.9|199344.9|199469.2|199344.2|199469.9|199344.9|199469.2|199344.2|4
1729626780000|2024-10-22 19:53:00|199469.7|199344.7|199469.7|199344.7|199469.7|199344.7|199469.7|199344.7|1
1729626790000|2024-10-22 19:53:10|199469.4|199344.4|199469.2|199344.2|199469.4|199344.4|199469.2|199344.2|2
1729626800000|2024-10-22 19:53:20|199471.5|199346.5|199469.1|199344.1|199472|199347|199466.2|199341.2|7
1729626810000|2024-10-22 19:53:30|199469.6|199344.6|199470.7|199345.7|199471|199346|199463.6|199338.6|7
1729626820000|2024-10-22 19:53:40|199471.2|199346.2|199470.1|199345.1|199471.2|199346.2|199469.4|199344.4|8
1729626830000|2024-10-22 19:53:50|199469.9|199344.9|199441|199316|199470.2|199345.2|199430.5|199305.5|17
1729626840000|2024-10-22 19:54:00|199441.8|199316.8|199463.4|199338.4|199475|199350|199441.8|199316.8|14
1729626850000|2024-10-22 19:54:10|199463.2|199338.2|199465.6|199340.6|199467.9|199342.9|199463.2|199338.2|11
1729626860000|2024-10-22 19:54:20|199465.4|199340.4|199465.8|199340.8|199465.8|199340.8|199465.4|199340.4|2
1729626870000|2024-10-22 19:54:30|199466|199341|199470.5|199345.5|199476.5|199351.5|199466|199341|8
1729626880000|2024-10-22 19:54:40|199470.2|199345.2|199484|199359|199485.4|199360.4|199469.7|199344.7|18
1729626890000|2024-10-22 19:54:50|199485.3|199360.3|199494.7|199369.7|199498.4|199373.4|199479.3|199354.3|23
1729626900000|2024-10-22 19:55:00|199496.7|199371.7|199508|199383|199512.6|199387.6|199496.7|199371.7|24
1729626910000|2024-10-22 19:55:10|199509.6|199384.6|199538.4|199413.4|199549.1|199445.6|199495.6|199384.6|20
1729626920000|2024-10-22 19:55:20|199538.7|199413.7|199536.9|199411.9|199540.6|199415.6|199536.6|199411.6|13
1729626930000|2024-10-22 19:55:30|199537.3|199412.3|199537.4|199412.4|199541.3|199416.3|199536|199411|18
1729626940000|2024-10-22 19:55:40|199537.3|199412.3|199572.3|199447.3|199580.9|199489.2|199537.3|199412.3|14
1729626950000|2024-10-22 19:55:50|199572.7|199447.7|199552.4|199502.4|199578.7|199515.7|199552.4|199441.6|19
1729626960000|2024-10-22 19:56:00|199555.6|199505.6|199570.2|199520.2|199580.5|199530.5|199551|199501|31
1729626970000|2024-10-22 19:56:10|199572.4|199522.4|199565.1|199515.1|199572.9|199522.9|199565.1|199515.1|18
1729626980000|2024-10-22 19:56:20|199564.4|199514.4|199566.7|199516.7|199566.7|199516.7|199564.2|199514.2|6
1729626990000|2024-10-22 19:56:30|199564.5|199514.5|199564|199514|199568.6|199518.6|199551.9|199501.9|25
1729627000000|2024-10-22 19:56:40|199564.4|199514.4|199566.2|199516.2|199567.4|199517.4|199564.2|199514.2|13
1729627010000|2024-10-22 19:56:50|199566|199516|199481.7|199431.7|199566|199516|199481.7|199421.9|15
1729627020000|2024-10-22 19:57:00|199482.7|199432.7|199412.4|199362.4|199482.7|199432.7|199411.3|199361.3|24
1729627030000|2024-10-22 19:57:10|199412.1|199362.1|199430.7|199380.7|199431.5|199381.5|199412.1|199362.1|20
1729627040000|2024-10-22 19:57:20|199432.3|199382.3|199432|199382|199435.3|199385.3|199430.8|199380.8|14
1729627050000|2024-10-22 19:57:30|199432.9|199382.9|199435.9|199385.9|199435.9|199385.9|199428.1|199378.1|13
1729627060000|2024-10-22 19:57:40|199436|199386|199437.8|199387.8|199439.7|199389.7|199430.7|199380.7|17
1729627070000|2024-10-22 19:57:50|199436.4|199386.4|199440|199390|199454.4|199404.4|199436.4|199386.4|9
1729627080000|2024-10-22 19:58:00|199442.8|199392.8|199459|199409|199467.1|199417.1|199437.3|199387.3|25
1729627090000|2024-10-22 19:58:10|199459.7|199409.7|199500.8|199375.8|199503.7|199410|199459.7|199372.4|12
1729627100000|2024-10-22 19:58:20|199500.4|199375.4|199500.1|199375.1|199506.2|199381.2|199499.5|199374.5|17
1729627110000|2024-10-22 19:58:30|199499.4|199374.4|199498.5|199373.5|199500.2|199375.2|199496.7|199371.7|12
1729627120000|2024-10-22 19:58:40|199498.7|199373.7|199498.3|199373.3|199499.5|199374.5|199497.7|199372.7|7
1729627130000|2024-10-22 19:58:50|199498.1|199373.1|199495.9|199370.9|199498.1|199373.1|199492.6|199367.6|12
1729627140000|2024-10-22 19:59:00|199487.4|199437.4|199487.8|199437.8|199488.4|199438.4|199485.4|199435.4|28
1729627150000|2024-10-22 19:59:10|199485.7|199435.7|199473.3|199423.3|199486.9|199436.9|199472.8|199422.8|21
1729627160000|2024-10-22 19:59:20|199473.9|199423.9|199457|199407|199480.8|199430.8|199451.5|199401.5|15
1729627170000|2024-10-22 19:59:30|199457.5|199407.5|199487.2|199362.2|199489.3|199407.5|199450.1|199361.3|15
1729627180000|2024-10-22 19:59:40|199482|199357|199490.2|199365.2|199490.2|199365.2|199482|199357|6
1729627190000|2024-10-22 19:59:50|199488.6|199363.6|199501.4|199376.4|199505.8|199380.8|199488.4|199363.4|15
1729627200000|2024-10-22 20:00:00|199509.5|199384.5|199557.5|199432.5|199573.4|199448.4|199509.5|199384.5|19
1729627210000|2024-10-22 20:00:10|199556.9|199431.9|199560.8|199435.8|199569.4|199467.1|199517.1|199429.4|9
1729627220000|2024-10-22 20:00:20|199561|199436|199508.1|199458.1|199561|199458.1|199508.1|199436|2
1729627230000|2024-10-22 20:00:30|199510.1|199460.1|199510.1|199460.1|199510.1|199460.1|199510.1|199460.1|1
1729627240000|2024-10-22 20:00:40|199507.6|199457.6|199552.7|199427.7|199554.3|199457.6|199504.2|199427.7|4
1729627250000|2024-10-22 20:00:50|199553.8|199428.8|199501.2|199376.2|199553.8|199428.8|199501.2|199376.2|10
1729627260000|2024-10-22 20:01:00|199501.7|199376.7|199477.8|199352.8|199501.7|199376.7|199476.4|199351.4|12
1729627270000|2024-10-22 20:01:10|199478.9|199353.9|199523.3|199398.3|199525.2|199427.2|199475.9|199350.9|12
1729627280000|2024-10-22 20:01:20|199519.8|199394.8|199515.1|199390.1|199519.8|199394.8|199515.1|199390.1|3
1729627290000|2024-10-22 20:01:30|199512.7|199387.7|199478.1|199353.1|199512.7|199387.7|199473.4|199348.4|12
1729627300000|2024-10-22 20:01:40|199481.4|199356.4|199481.9|199356.9|199486.4|199361.4|199480.8|199355.8|8
1729627310000|2024-10-22 20:01:50|199483.9|199358.9|199469.3|199419.3|199483.9|199421.4|199442|199358.9|8
1729627320000|2024-10-22 20:02:00|199455.9|199405.9|199493.3|199368.3|199508.9|199405.9|199455.9|199368.3|9
1729627330000|2024-10-22 20:02:10|199509.4|199384.4|199511.2|199386.2|199511.2|199386.2|199509.4|199384.4|2
1729627340000|2024-10-22 20:02:20|199510.7|199385.7|199509|199384|199512.1|199387.1|199503.9|199378.9|9
1729627350000|2024-10-22 20:02:30|199508|199383|199506.2|199381.2|199508|199383|199506.2|199381.2|2
1729627360000|2024-10-22 20:02:40|199505.7|199380.7|199465.9|199415.9|199505.7|199418.1|199449.6|199380.7|5
1729627370000|2024-10-22 20:02:50|199492.3|199367.3|199507.5|199382.5|199507.5|199382.5|199492.3|199367.3|4
1729627380000|2024-10-22 20:03:00|199507.7|199382.7|199518.5|199393.5|199524.9|199399.9|199507.7|199382.7|10
1729627410000|2024-10-22 20:03:30|199518|199393|199507.4|199382.4|199518|199393|199495.3|199370.3|5
1729627420000|2024-10-22 20:03:40|199497.2|199372.2|199510.6|199385.6|199513.8|199388.8|199484.6|199359.6|8
1729627430000|2024-10-22 20:03:50|199510|199385|199510.6|199385.6|199510.6|199385.6|199510|199385|2
1729627440000|2024-10-22 20:04:00|199514.3|199389.3|199512|199387|199514.3|199389.3|199507.6|199382.6|8
1729627450000|2024-10-22 20:04:10|199511.8|199386.8|199512|199387|199512|199387|199511.8|199386.8|2
1729627460000|2024-10-22 20:04:20|199512.6|199387.6|199512.4|199387.4|199512.6|199387.6|199500.6|199375.6|3
1729627470000|2024-10-22 20:04:30|199512.1|199387.1|199511.5|199386.5|199512.9|199387.9|199505.7|199380.7|9
1729627480000|2024-10-22 20:04:40|199510|199385|199455.2|199405.2|199510.5|199405.2|199455.2|199384.2|6
1729627490000|2024-10-22 20:04:50|199456.2|199406.2|199510.2|199385.2|199511|199406.2|199456.2|199385.2|4
1729627500000|2024-10-22 20:05:00|199509|199384|199516.6|199391.6|199516.6|199391.6|199507.3|199382.3|11
1729627510000|2024-10-22 20:05:10|199464|199414|199466.5|199416.5|199519.2|199417.3|199453.3|199391.8|10
1729627520000|2024-10-22 20:05:20|199467.9|199417.9|199500.8|199375.8|199524.3|199421.2|199467.9|199371.9|11
1729627530000|2024-10-22 20:05:30|199497.3|199372.3|199508.6|199383.6|199509|199404.2|199453.3|199365.4|15
1729627540000|2024-10-22 20:05:40|199510.4|199385.4|199510.1|199385.1|199510.4|199385.4|199507.6|199382.6|4
1729627550000|2024-10-22 20:05:50|199515.3|199390.3|199470.5|199345.5|199515.3|199390.3|199470.5|199345.5|13
1729627560000|2024-10-22 20:06:00|199467.2|199342.2|199473.7|199348.7|199476.1|199351.1|199467.2|199342.2|12
1729627570000|2024-10-22 20:06:10|199476|199351|199476.5|199351.5|199482.2|199357.2|199471.6|199346.6|20
1729627580000|2024-10-22 20:06:20|199477.7|199352.7|199477.5|199352.5|199479.8|199354.8|199475.9|199350.9|8
1729627590000|2024-10-22 20:06:30|199476.7|199351.7|199424.5|199299.5|199477.4|199352.4|199417.8|199292.8|18
1729627600000|2024-10-22 20:06:40|199421|199296|199425.6|199300.6|199430|199351.7|199386.4|199296|16
1729627610000|2024-10-22 20:06:50|199424.9|199299.9|199388.7|199338.7|199451|199357.3|199386.1|199298.5|11
1729627620000|2024-10-22 20:07:00|199405|199355|199448.8|199323.8|199467.5|199360.2|199405|199323.8|8
1729627630000|2024-10-22 20:07:10|199449.1|199324.1|199487.9|199362.9|199487.9|199362.9|199447.1|199322.1|10
1729627640000|2024-10-22 20:07:20|199483.8|199358.8|199462.2|199412.2|199512.7|199412.2|199462.2|199358.8|14
1729627650000|2024-10-22 20:07:30|199457.6|199407.6|199437.4|199387.4|199475.1|199407.6|199437.4|199348.8|8
1729627680000|2024-10-22 20:08:00|199451.8|199401.8|199462.2|199337.2|199493.4|199401.8|199451.8|199332.7|5
1729627690000|2024-10-22 20:08:10|199462.8|199337.8|199462.8|199337.8|199462.8|199337.8|199462.8|199337.8|1
1729627700000|2024-10-22 20:08:20|199463.3|199338.3|199463.2|199338.2|199463.3|199338.3|199463.2|199338.2|2
1729627720000|2024-10-22 20:08:40|199467.1|199342.1|199463.4|199338.4|199467.1|199342.1|199463.4|199338.4|2
1729627730000|2024-10-22 20:08:50|199479.4|199354.4|199460.1|199335.1|199479.4|199354.4|199460|199335|5
1729627740000|2024-10-22 20:09:00|199473|199348|199492.7|199367.7|199499.6|199374.6|199473|199348|4
1729627750000|2024-10-22 20:09:10|199491.7|199366.7|199474.3|199349.3|199491.7|199366.7|199460.1|199335.1|4
1729627780000|2024-10-22 20:09:40|199438.9|199298|199438.9|199298|199438.9|199298|199438.9|199298|1
1729627800000|2024-10-22 20:10:00|199474.8|199310.4|199463.4|199338.4|199492.4|199367.4|199463.4|199310.4|6
1729627810000|2024-10-22 20:10:10|199463.3|199338.3|199463.3|199338.3|199463.3|199338.3|199463.3|199338.3|1
1729627830000|2024-10-22 20:10:30|199436.1|199311.1|199436.1|199311.1|199436.1|199311.1|199436.1|199311.1|1
1729627840000|2024-10-22 20:10:40|199467.4|199342.4|199467.4|199342.4|199467.4|199342.4|199467.4|199342.4|1
1729627850000|2024-10-22 20:10:50|199444.3|199394.3|199497.7|199372.7|199497.7|199395.5|199444.3|199372.7|3
1729627860000|2024-10-22 20:11:00|199498|199373|199440.1|199390.1|199498|199390.1|199437.9|199349.2|6
1729627870000|2024-10-22 20:11:10|199436.2|199386.2|199373.5|199323.5|199444.3|199389|199366.9|199300|14
1729627880000|2024-10-22 20:11:20|199375.2|199325.2|199358.3|199308.3|199395.3|199325.2|199358|199269.3|8
1729627890000|2024-10-22 20:11:30|199372.2|199322.2|199358.3|199308.3|199375.9|199325.9|199354.4|199304.4|6
1729627900000|2024-10-22 20:11:40|199358|199308|199358|199308|199358|199308|199358|199308|1
1729627920000|2024-10-22 20:12:00|199402.7|199277.7|199431.4|199306.4|199439.1|199351.6|199363.9|199277.7|15
1729627930000|2024-10-22 20:12:10|199433.2|199308.2|199383.7|199333.7|199433.2|199333.7|199379.2|199289.3|18
1729627940000|2024-10-22 20:12:20|199398.2|199348.2|199384|199334|199398.2|199348.2|199381.2|199331.2|8
1729627950000|2024-10-22 20:12:30|199386.2|199336.2|199392.8|199342.8|199399|199349|199379.2|199329.2|14
1729627960000|2024-10-22 20:12:40|199395.1|199345.1|199399.8|199349.8|199438.6|199349.8|199382.3|199290.8|19
1729627970000|2024-10-22 20:12:50|199385.7|199335.7|199383.7|199333.7|199400.5|199350.5|199383.7|199333.7|5
1729627980000|2024-10-22 20:13:00|199423.5|199298.5|199433.2|199308.2|199434.6|199309.6|199423.5|199298.5|7
1729627990000|2024-10-22 20:13:10|199431.8|199306.8|199433.5|199308.5|199436.4|199311.4|199419.7|199294.7|7
1729628000000|2024-10-22 20:13:20|199433.6|199308.6|199427.4|199302.4|199436.4|199311.4|199420.9|199295.9|10
1729628010000|2024-10-22 20:13:30|199425|199300|199432.8|199307.8|199437.5|199312.5|199425|199300|15
1729628020000|2024-10-22 20:13:40|199436.2|199311.2|199444.2|199319.2|199444.2|199319.2|199423.4|199298.4|5
1729628040000|2024-10-22 20:14:00|199443.2|199318.2|199445|199320|199445|199320|199443.2|199318.2|3
1729628060000|2024-10-22 20:14:20|199445.2|199320.2|199445.2|199320.2|199445.2|199320.2|199445.2|199320.2|1
1729628070000|2024-10-22 20:14:30|199475.7|199293.4|199476.2|199291.3|199476.2|199293.4|199475.7|199291.3|2
1729628090000|2024-10-22 20:14:50|199470.6|199286.4|199445|199320|199475.6|199320|199438.4|199285.7|5
1729628100000|2024-10-22 20:15:00|199446|199321|199454|199329|199455.5|199330.5|199445.9|199320.9|13
1729628110000|2024-10-22 20:15:10|199451.8|199326.8|199445.4|199320.4|199451.8|199326.8|199443.3|199318.3|8
1729628130000|2024-10-22 20:15:30|199455|199330|199443.6|199318.6|199457.9|199358.2|199408.2|199318.6|4
1729628140000|2024-10-22 20:15:40|199420.2|199370.2|199417|199367|199429.4|199379.4|199417|199367|5
1729628150000|2024-10-22 20:15:50|199416.2|199366.2|199416.2|199366.2|199416.2|199366.2|199416.2|199366.2|1
1729628160000|2024-10-22 20:16:00|199468.2|199343.2|199527.3|199402.3|199530.5|199405.5|199458.9|199333.9|10
1729628170000|2024-10-22 20:16:10|199527.6|199402.6|199530.7|199405.7|199530.7|199405.7|199525.1|199400.1|9
1729628180000|2024-10-22 20:16:20|199529.3|199404.3|199557.4|199432.4|199557.4|199432.4|199522.8|199397.8|11
1729628190000|2024-10-22 20:16:30|199557.9|199432.9|199557.9|199432.9|199557.9|199432.9|199557.9|199432.9|1
1729628200000|2024-10-22 20:16:40|199556.1|199431.1|199559.2|199434.2|199559.2|199434.2|199554.5|199429.5|4
1729628210000|2024-10-22 20:16:50|199559.8|199434.8|199584.8|199459.8|199584.8|199459.8|199559.8|199434.8|3
1729628220000|2024-10-22 20:17:00|199587.5|199462.5|199584.6|199459.6|199587.5|199462.5|199583.9|199458.9|9
1729628230000|2024-10-22 20:17:10|199582.7|199457.7|199589.5|199464.5|199589.5|199464.5|199582.7|199457.7|4
1729628240000|2024-10-22 20:17:20|199588.9|199463.9|199601.2|199451.4|199601.3|199465.4|199588.2|199451.4|8
1729628250000|2024-10-22 20:17:30|199600.8|199450.4|199601.4|199462.5|199601.4|199462.5|199600.8|199450.4|2
1729628260000|2024-10-22 20:17:40|199600.7||199600.7||199600.7||199600.7||1
1729628270000|2024-10-22 20:17:50|199602|199457.7|199583.6|199440.9|199602|199457.7|199576.5|199435.1|4
1729628280000|2024-10-22 20:18:00|199586.6|199446.3|199574.4|199439.2|199586.6|199446.3|199574.4|199438.9|16
1729628290000|2024-10-22 20:18:10|199578.7|199444.4|199574.6|199441|199579.7|199446.8|199574.6|199441|6
1729628300000|2024-10-22 20:18:20|199578.7|199447|199574.3|199443.5|199579|199448|199574|199443.3|6
1729628310000|2024-10-22 20:18:30|199575.2|199441.9|199575.2|199441.9|199575.2|199441.9|199575.2|199441.9|1
1729628320000|2024-10-22 20:18:40|199571.6|199442.1|199572.8|199443.8|199572.8|199444.2|199571.6|199442.1|3
1729628330000|2024-10-22 20:18:50|199615.3|199399.4|199615.3|199399.4|199615.3|199399.4|199615.3|199399.4|1
1729628340000|2024-10-22 20:19:00|199609.4|199403.7|199573.6|199443.3|199609.4|199444.1|199566.3|199403.7|5
1729628350000|2024-10-22 20:19:10|199571.1|199446.1|199571.1|199446.1|199571.1|199446.1|199571.1|199446.1|1
1729628360000|2024-10-22 20:19:20|199570.5|199445.5|199571.1|199446.1|199571.1|199446.1|199570.5|199445.5|2
1729628370000|2024-10-22 20:19:30|199571.3|199446.3|199567.7|199442.7|199571.3|199446.3|199567.7|199442.7|2
1729628380000|2024-10-22 20:19:40|199572|199447|199572.1|199447.1|199572.8|199447.8|199572|199447|3
1729628390000|2024-10-22 20:19:50|199571.1|199446.1|199571.5|199446.5|199571.5|199446.5|199571.1|199446.1|2
1729628400000|2024-10-22 20:20:00|199571.4|199446.4|199575.7|199450.7|199577.4|199452.4|199569|199444|16
1729628410000|2024-10-22 20:20:10|199573.1|199448.1|199587.9|199462.9|199593.8|199468.8|199570.2|199445.2|14
1729628420000|2024-10-22 20:20:20|199588.9|199463.9|199586.1|199461.1|199591.2|199466.2|199579.9|199454.9|24
1729628430000|2024-10-22 20:20:30|199587.2|199462.2|199587.9|199462.9|199591.1|199466.1|199580.5|199455.5|29
1729628440000|2024-10-22 20:20:40|199586.7|199461.7|199616.7|199491.7|199628.9|199503.9|199582.1|199457.1|9
1729628450000|2024-10-22 20:20:50|199627.9|199502.9|199633.2|199508.2|199635.3|199510.3|199615.3|199490.3|5
1729628460000|2024-10-22 20:21:00|199637.1|199512.1|199634.6|199509.6|199637.1|199512.1|199634.6|199509.6|2
1729628470000|2024-10-22 20:21:10|199636.7|199511.7|199636.7|199511.7|199640.9|199515.9|199636.1|199511.1|7
1729628480000|2024-10-22 20:21:20|199640.1|199515.1|199638.5|199513.5|199640.1|199515.1|199638.5|199513.5|2
1729628490000|2024-10-22 20:21:30|199637|199512|199636.9|199511.9|199637|199512|199635.1|199510.1|3
1729628500000|2024-10-22 20:21:40|199640.3|199515.3|199637.1|199512.1|199640.7|199515.7|199637.1|199512.1|4
1729628510000|2024-10-22 20:21:50|199637.2|199512.2|199637.2|199512.2|199637.2|199512.2|199637.2|199512.2|1
1729628520000|2024-10-22 20:22:00|199644.9|199519.9|199623|199498|199644.9|199519.9|199618.8|199493.8|15
1729628530000|2024-10-22 20:22:10|199623.7|199498.7|199619.6|199494.6|199625.3|199500.3|199619.6|199494.6|6
1729628560000|2024-10-22 20:22:40|199672.8|199454.1|199672.8|199454.1|199672.8|199454.1|199672.8|199454.1|1
1729628570000|2024-10-22 20:22:50|199662.3|199470.7|199604.8|199479.8|199665.5|199483.7|199604.8|199451|9
1729628580000|2024-10-22 20:23:00|199605.5|199480.5|199608.5|199483.5|199608.5|199483.5|199604.3|199479.3|20
1729628590000|2024-10-22 20:23:10|199606.1|199481.1|199605.9|199480.9|199608.3|199483.3|199589.3|199464.3|23
1729628600000|2024-10-22 20:23:20|199589.3|199464.3|199606.2|199481.2|199608.3|199483.3|199588.9|199463.9|20
1729628610000|2024-10-22 20:23:30|199589.6|199464.6|199589|199464|199608.6|199483.6|199589|199464|20
1729628620000|2024-10-22 20:23:40|199592|199467|199592.9|199467.9|199609|199484|199589|199464|31
1729628630000|2024-10-22 20:23:50|199606.3|199481.3|199610.7|199485.7|199610.7|199485.7|199590.9|199465.9|26
1729628640000|2024-10-22 20:24:00|199610|199485|199609.4|199484.4|199610.7|199485.7|199607.5|199482.5|4
1729628650000|2024-10-22 20:24:10|199609.5|199484.5|199610.3|199485.3|199610.3|199485.3|199593.2|199468.2|9
1729628660000|2024-10-22 20:24:20|199610.1|199485.1|199606.4|199481.4|199610.1|199485.1|199604.1|199479.1|8
1729628670000|2024-10-22 20:24:30|199607.4|199482.4|199605|199480|199607.4|199482.4|199605|199480|9
1729628680000|2024-10-22 20:24:40|199619.1|199494.1|199623.6|199498.6|199629.2|199504.2|199619.1|199494.1|13
1729628690000|2024-10-22 20:24:50|199629.5|199504.5|199625|199500|199629.5|199504.5|199624.3|199499.3|4
1729628700000|2024-10-22 20:25:00|199630.8|199505.8|199633.3|199508.3|199640.7|199515.7|199629|199504|10
1729628710000|2024-10-22 20:25:10|199631|199506|199630.5|199505.5|199631.1|199506.1|199621.2|199496.2|8
1729628720000|2024-10-22 20:25:20|199624.7|199499.7|199630.6|199505.6|199632|199507|199621.7|199496.7|16
1729628730000|2024-10-22 20:25:30|199623.8|199498.8|199630.8|199505.8|199630.8|199505.8|199621.6|199496.6|14
1729628740000|2024-10-22 20:25:40|199624.2|199499.2|199622|199497|199630.8|199505.8|199620.9|199495.9|17
1729628750000|2024-10-22 20:25:50|199624.3|199499.3|199636.4|199486.4|199642.2|199504.5|199621|199483.8|15
1729628760000|2024-10-22 20:26:00|199635.6|199488.3|199634.9|199487.7|199635.6|199488.3|199634.9|199487.7|2
1729628770000|2024-10-22 20:26:10|199640.9|199493.8|199630.6|199489.2|199640.9|199495.2|199629.1|199486.2|8
1729628780000|2024-10-22 20:26:20|199629.8|199489.7|199653|199527.5|199659.7|199529.9|199627.9|199489.6|10
1729628790000|2024-10-22 20:26:30|199654.5|199527|199653|199527.8|199655.5|199527.8|199653|199527|4
1729628800000|2024-10-22 20:26:40|199652.7|199527.7|199654.9|199527.2|199654.9|199527.8|199652.7|199527.2|3
1729628810000|2024-10-22 20:26:50|199653.9|199527.7|199653.9|199527.7|199653.9|199527.7|199653.9|199527.7|1
1729628820000|2024-10-22 20:27:00|199687.9|199498.9|199640.9|199503.4|199691.8|199520|199640.9|199491.8|12
1729628830000|2024-10-22 20:27:10|199641.6|199503|199642.3|199503.3|199642.4|199503.4|199640.9|199503|4
1729628840000|2024-10-22 20:27:20|199641|199503.2|199625.4|199500.4|199641|199504.6|199623.3|199496.9|8
1729628850000|2024-10-22 20:27:30|199625.3|199500.3|199626.2|199501.2|199626.2|199501.2|199625.3|199500.3|2
1729628860000|2024-10-22 20:27:40|199634.8|199509.8|199625.1|199500.1|199634.8|199509.8|199623|199498|13
1729628870000|2024-10-22 20:27:50|199625.9|199500.9|199624.7|199499.7|199626.6|199501.6|199623|199498|13
1729628880000|2024-10-22 20:28:00|199622.7|199497.7|199622.2|199497.2|199632.9|199507.9|199622.2|199497.2|14
1729628890000|2024-10-22 20:28:10|199622.9|199497.9|199632|199507|199632|199507|199621.7|199496.7|8
1729628900000|2024-10-22 20:28:20|199625.8|199500.8|199623.6|199498.6|199635.2|199510.2|199623.6|199498.6|6
1729628910000|2024-10-22 20:28:30|199631.2|199506.2|199625.2|199500.2|199631.9|199506.9|199624.5|199499.5|8
1729628920000|2024-10-22 20:28:40|199626.9|199501.9|199630.2|199505.2|199630.4|199505.4|199626.9|199501.9|7
1729628930000|2024-10-22 20:28:50|199629.9|199504.9|199624.4|199499.4|199629.9|199504.9|199624.4|199499.4|2
1729628940000|2024-10-22 20:29:00|199626.3|199501.3|199629.9|199504.9|199636.5|199511.5|199626|199501|8
1729628950000|2024-10-22 20:29:10|199628.8|199503.8|199630|199505|199630|199505|199628.8|199503.8|14
1729628960000|2024-10-22 20:29:20|199628.8|199503.8|199629.9|199504.9|199630|199505|199628.8|199503.8|20
1729628970000|2024-10-22 20:29:30|199628.8|199503.8|199630.5|199505.5|199630.5|199505.5|199628.7|199503.7|12
1729628980000|2024-10-22 20:29:40|199669.4|199477.9|199638.4|199513.4|199676.1|199513.4|199637.9|199477.7|6
1729628990000|2024-10-22 20:29:50|199641.5|199516.5|199613.1|199488.1|199659.6|199534.6|199613.1|199488.1|14
1729629000000|2024-10-22 20:30:00|199640.8|199515.8|199586.7|199461.7|199640.8|199515.8|199585.2|199460.2|17
1729629010000|2024-10-22 20:30:10|199571.4|199446.4|199595.2|199470.2|199595.2|199470.2|199571.4|199446.4|12
1729629020000|2024-10-22 20:30:20|199630.3|199505.3|199600.1|199475.1|199630.3|199505.3|199598.9|199473.9|9
1729629040000|2024-10-22 20:30:40|199604.1|199479.1|199604.1|199479.1|199604.1|199479.1|199604.1|199479.1|1
1729629050000|2024-10-22 20:30:50|199612.2|199487.2|199636.5|199511.5|199636.5|199511.5|199612.2|199487.2|2
1729629060000|2024-10-22 20:31:00|199629.9|199504.9|199637.1|199512.1|199644|199519|199629.9|199504.9|3
1729629070000|2024-10-22 20:31:10|199637.4|199512.4|199620.4|199495.4|199644.2|199519.2|199620.4|199495.4|5
1729629090000|2024-10-22 20:31:30|199630.5|199505.5|199619.3|199494.3|199630.5|199505.5|199619.3|199494.3|4
1729629100000|2024-10-22 20:31:40|199630.3|199505.3|199618.8|199493.8|199630.3|199505.3|199618.8|199493.8|6
1729629110000|2024-10-22 20:31:50|199630.1|199505.1|199678.8|199553.8|199678.8|199584.4|199618.8|199493.8|6
1729629120000|2024-10-22 20:32:00|199666.2|199541.2|199684|199559|199684.4|199559.4|199666.2|199541.2|12
1729629130000|2024-10-22 20:32:10|199684.8|199559.8|199682.9|199557.9|199684.8|199559.8|199682.8|199557.8|3
1729629140000|2024-10-22 20:32:20|199682.7|199557.7|199728|199602.4|199744.7|199619.7|199682.7|199557.7|10
1729629150000|2024-10-22 20:32:30|199727.6|199602.6|199746.7|199621.7|199757.7|199632.7|199727.6|199602.6|6
1729629160000|2024-10-22 20:32:40|199731.5|199606.5|199703.7|199653.7|199747.5|199653.7|199703.7|199595.4|12
1729629170000|2024-10-22 20:32:50|199710.6|199660.6|199711.4|199661.4|199715.2|199665.2|199710.6|199660.6|7
1729629180000|2024-10-22 20:33:00|199715.2|199665.2|199743.2|199618.2|199744.9|199665.2|199715.2|199617.9|4
1729629190000|2024-10-22 20:33:10|199745.9|199620.9|199722.1|199672.1|199748.1|199672.1|199722.1|199618.6|5
1729629200000|2024-10-22 20:33:20|199746.6|199621.6|199740.3|199615.3|199746.6|199621.6|199725|199600|8
1729629210000|2024-10-22 20:33:30|199736.2|199611.2|199736.5|199611.5|199740.7|199615.7|199736.2|199611.2|3
1729629220000|2024-10-22 20:33:40|199739.1|199614.1|199723.8|199598.8|199741.2|199616.2|199723.8|199598.8|8
1729629230000|2024-10-22 20:33:50|199740.8|199615.8|199722.9|199597.9|199740.8|199615.8|199715.2|199590.2|11
1729629240000|2024-10-22 20:34:00|199720.5|199595.5|199711.9|199586.9|199735.5|199610.5|199675.7|199550.7|16
1729629250000|2024-10-22 20:34:10|199711.6|199586.6|199686.1|199561.1|199720.6|199640|199677.9|199552.9|25
1729629260000|2024-10-22 20:34:20|199683.5|199558.5|199669.8|199619.8|199683.5|199619.8|199663.4|199558.4|7
1729629270000|2024-10-22 20:34:30|199666.5|199616.5|199667.1|199617.1|199669.7|199619.7|199666.4|199616.4|9
1729629280000|2024-10-22 20:34:40|199663.8|199613.8|199678|199628|199694.2|199644.2|199663.5|199613.5|12
1729629290000|2024-10-22 20:34:50|199695|199570|199695|199570|199695|199628|199678|199570|3
1729629300000|2024-10-22 20:35:00|199692.8|199567.8|199696.2|199571.2|199714.7|199589.7|199692.8|199567.8|5
1729629310000|2024-10-22 20:35:10|199692|199567|199692|199567|199692|199567|199692|199567|1
1729629320000|2024-10-22 20:35:20|199692.3|199567.3|199711.8|199586.8|199712.4|199587.4|199692|199567|8
1729629330000|2024-10-22 20:35:30|199712.2|199587.2|199694.8|199569.8|199712.2|199587.2|199694.8|199569.8|2
1729629340000|2024-10-22 20:35:40|199712.2|199587.2|199710.5|199585.5|199712.2|199587.2|199710.5|199585.5|2
1729629350000|2024-10-22 20:35:50|199692.4|199567.4|199685.3|199560.3|199692.4|199567.4|199685.3|199560.3|3
1729629360000|2024-10-22 20:36:00|199697.4|199572.4|199701.1|199576.1|199701.4|199576.4|199697.4|199572.4|4
1729629370000|2024-10-22 20:36:10|199665.4|199615.4|199665.8|199615.8|199669.6|199619.6|199665.4|199615.4|4
1729629380000|2024-10-22 20:36:20|199657.4|199607.4|199717.2|199592.2|199719.5|199619.5|199657.4|199557.4|8
1729629390000|2024-10-22 20:36:30|199711.4|199586.4|199718.9|199593.9|199718.9|199605.7|199655.7|199586.4|3
1729629400000|2024-10-22 20:36:40|199665.5|199615.5|199694.5|199569.5|199694.5|199615.5|199656.2|199569.5|3
1729629410000|2024-10-22 20:36:50|199693.9|199568.9|199660.4|199610.4|199696.1|199610.4|199660.4|199549.6|11
1729629420000|2024-10-22 20:37:00|199664.4|199614.4|199718.8|199593.8|199718.8|199614.4|199664.4|199593.8|2
1729629430000|2024-10-22 20:37:10|199699.5|199574.5|199695.7|199570.7|199699.5|199574.5|199695.7|199570.7|2
1729629440000|2024-10-22 20:37:20|199699.1|199574.1|199699.4|199574.4|199699.4|199574.4|199679.7|199554.7|12
1729629450000|2024-10-22 20:37:30|199702|199577|199683.2|199558.2|199702|199577|199683.2|199558.2|5
1729629460000|2024-10-22 20:37:40|199683.3|199558.3|199683.3|199558.3|199683.3|199558.3|199683.3|199558.3|1
1729629470000|2024-10-22 20:37:50|199683.2|199558.2|199682.6|199557.6|199683.2|199558.2|199682.6|199557.6|2
1729629480000|2024-10-22 20:38:00|199683.7|199558.7|199684.4|199559.4|199736.2|199560.3|199676.8|199490.7|15
1729629490000|2024-10-22 20:38:10|199685.4|199560.4|199683.4|199558.4|199685.4|199560.4|199683.4|199558.4|2
1729629500000|2024-10-22 20:38:20|199683.8|199558.8|199683.8|199558.8|199683.8|199558.8|199683.8|199558.8|1
1729629520000|2024-10-22 20:38:40|199685.7|199560.7|199684.9|199559.9|199688.2|199563.2|199684.9|199559.9|3
1729629530000|2024-10-22 20:38:50|199682.7|199557.7|199685.6|199560.6|199686.1|199561.1|199682.7|199557.7|4
1729629540000|2024-10-22 20:39:00|199683.5|199558.5|199686.2|199561.2|199686.2|199561.2|199683.5|199558.5|4
1729629550000|2024-10-22 20:39:10|199684.2|199559.2|199684.6|199559.6|199684.6|199559.6|199684.2|199559.2|5
1729629560000|2024-10-22 20:39:20|199686.6|199561.6|199686.3|199561.3|199691.7|199566.7|199686.3|199561.3|6
1729629570000|2024-10-22 20:39:30|199688.9|199563.9|199685.4|199560.4|199688.9|199563.9|199685.4|199560.4|4
1729629580000|2024-10-22 20:39:40|199685.6|199560.6|199687.3|199562.3|199687.3|199562.3|199683.4|199558.4|5
1729629590000|2024-10-22 20:39:50|199687.2|199562.2|199688.8|199563.8|199688.8|199563.8|199684|199559|3
1729629600000|2024-10-22 20:40:00|199690.4|199565.4|199686.9|199561.9|199692.2|199567.2|199685.7|199560.7|8
1729629610000|2024-10-22 20:40:10|199687.2|199562.2|199687.2|199562.2|199687.2|199562.2|199687.2|199562.2|1
1729629620000|2024-10-22 20:40:20|199689.6|199564.6|199689.6|199564.6|199689.6|199564.6|199689.6|199564.6|1
1729629630000|2024-10-22 20:40:30|199687.1|199562.1|199686.9|199561.9|199687.1|199562.1|199686.9|199561.9|2
1729629640000|2024-10-22 20:40:40|199686.3|199561.3|199686.3|199561.3|199686.3|199561.3|199686.3|199561.3|1
1729629660000|2024-10-22 20:41:00|199685.8|199560.8|199686.8|199561.8|199686.8|199561.8|199681|199556|8
1729629670000|2024-10-22 20:41:10|199684.8|199559.8|199684.6|199559.6|199684.8|199559.8|199684.6|199559.6|2
1729629680000|2024-10-22 20:41:20|199684.5|199559.5|199706|199581|199713.4|199588.4|199684.5|199559.5|8
1729629690000|2024-10-22 20:41:30|199705.1|199580.1|199709|199584|199709|199584|199688.3|199563.3|6
1729629700000|2024-10-22 20:41:40|199708.5|199583.5|199710.1|199585.1|199710.1|199585.1|199690.1|199565.1|4
1729629710000|2024-10-22 20:41:50|199710|199585|199710|199585|199710|199585|199710|199585|1
1729629720000|2024-10-22 20:42:00|199710.3|199585.3|199712|199587|199712.3|199587.3|199710.3|199585.3|6
1729629740000|2024-10-22 20:42:20|199711.9|199586.9|199711.9|199586.9|199711.9|199586.9|199711.9|199586.9|1
1729629750000|2024-10-22 20:42:30|199757.7|199552.8|199757.7|199550.4|199757.7|199552.8|199757.7|199550.4|2
1729629770000|2024-10-22 20:42:50|199757.6|199550.5|199677.9|199552.9|199762.2|199570.9|199677.6|199532.9|6
1729629780000|2024-10-22 20:43:00|199679.6|199554.6|199681.5|199556.5|199681.5|199556.5|199679.6|199554.6|2
1729629790000|2024-10-22 20:43:10|199661|199611|199679|199554|199681.5|199611|199661|199554|3
1729629800000|2024-10-22 20:43:20|199678.4|199553.4|199657|199607|199681|199608.3|199657|199548.2|13
1729629810000|2024-10-22 20:43:30|199659.8|199609.8|199657|199607|199660.7|199610.7|199656.4|199606.4|5
1729629820000|2024-10-22 20:43:40|199653.3|199603.3|199657.6|199607.6|199657.6|199607.6|199653.3|199603.3|2
1729629830000|2024-10-22 20:43:50|199649.7|199599.7|199649.2|199599.2|199709.6|199603.4|199649.2|199579.1|13
1729629840000|2024-10-22 20:44:00|199661.6|199611.6|199682.7|199557.7|199687.1|199622.6|199661.6|199557.7|10
1729629850000|2024-10-22 20:44:10|199660.6|199610.6|199661.4|199611.4|199673.2|199623.2|199660.6|199610.6|10
1729629860000|2024-10-22 20:44:20|199664.9|199614.9|199657.5|199607.5|199670.1|199620.1|199657.5|199607.5|12
1729629870000|2024-10-22 20:44:30|199661.4|199611.4|199659.5|199609.5|199665.9|199615.9|199659.5|199609.5|5
1729629880000|2024-10-22 20:44:40|199671.9|199621.9|199690.8|199565.8|199690.8|199621.9|199671.9|199563.5|4
1729629890000|2024-10-22 20:44:50|199688.5|199563.5|199663.8|199613.8|199689.8|199616.4|199645.2|199563.5|7
1729629900000|2024-10-22 20:45:00|199675.1|199625.1|199650|199600|199675.1|199625.1|199650|199600|3
1729629910000|2024-10-22 20:45:10|199652.1|199602.1|199666|199616|199666|199616|199652.1|199602.1|2
1729629920000|2024-10-22 20:45:20|199651.9|199601.9|199652.3|199602.3|199652.3|199602.3|199651.9|199601.9|2
1729629930000|2024-10-22 20:45:30|199652.4|199602.4|199666|199616|199666|199616|199652.4|199602.4|2
1729629940000|2024-10-22 20:45:40|199758.7|199543.8|199758.6|199546.2|199758.7|199546.2|199758.6|199543.8|2
1729629950000|2024-10-22 20:45:50|199759|199544.5|199692.9|199567.9|199759|199567.9|199692.6|199544.5|4
1729629960000|2024-10-22 20:46:00|199703.9|199578.9|199695.6|199570.6|199703.9|199578.9|199695.6|199570.6|2
1729629970000|2024-10-22 20:46:10|199693.6|199568.6|199693.6|199568.6|199693.6|199568.6|199693.6|199568.6|1
1729629980000|2024-10-22 20:46:20|199670.1|199620.1|199712.5|199587.5|199736|199629.8|199670.1|199587.2|7
1729629990000|2024-10-22 20:46:30|199720.5|199595.5|199731.5|199606.5|199731.5|199606.5|199707.1|199582.1|6
1729630000000|2024-10-22 20:46:40|199730.9|199605.9|199683.4|199633.4|199730.9|199642.5|199682.1|199605.7|6
1729630010000|2024-10-22 20:46:50|199726.2|199601.2|199734.5|199609.5|199734.5|199609.5|199726.2|199601.2|2
1729630020000|2024-10-22 20:47:00|199732|199607|199739.8|199614.8|199747.8|199622.8|199732|199607|6
1729630030000|2024-10-22 20:47:10|199739.1|199614.1|199734.7|199609.7|199739.1|199614.1|199734.7|199609.7|3
1729630040000|2024-10-22 20:47:20|199742.5|199617.5|199749.5|199624.5|199749.5|199624.5|199734|199609|6
1729630050000|2024-10-22 20:47:30|199743.1|199618.1|199742.1|199617.1|199743.1|199618.1|199742.1|199617.1|2
1729630060000|2024-10-22 20:47:40|199739.3|199614.3|199739.3|199614.3|199739.3|199614.3|199739.3|199614.3|1
1729630070000|2024-10-22 20:47:50|199738.8|199613.8|199738.8|199613.8|199738.8|199613.8|199738.8|199613.8|1
1729630100000|2024-10-22 20:48:20|199770.3|199601.1|199744.5|199619.5|199770.3|199623.9|199744.5|199601.1|4
1729630110000|2024-10-22 20:48:30|199742.6|199617.6|199742.3|199617.3|199742.6|199617.6|199742.3|199617.3|2
1729630130000|2024-10-22 20:48:50|199741.5|199616.5|199742.1|199617.1|199742.1|199617.1|199739.6|199614.6|4
1729630140000|2024-10-22 20:49:00|199740|199615|199745.9|199620.9|199748.1|199623.1|199740|199615|4
1729630150000|2024-10-22 20:49:10|199739.5|199614.5|199723.4|199598.4|199739.5|199614.5|199723.4|199598.4|2
1729630160000|2024-10-22 20:49:20|199697|199647|199687.9|199637.9|199697|199647|199685|199635|7
1729630170000|2024-10-22 20:49:30|199692.7|199642.7|199746.2|199621.2|199752.2|199642.7|199692.7|199621.2|3
1729630190000|2024-10-22 20:49:50|199746.1|199621.1|199695.2|199645.2|199746.1|199652.7|199695.2|199620|5
1729630200000|2024-10-22 20:50:00|199693.2|199643.2|199744.5|199619.5|199748|199654.3|199692.9|199613|7
1729630210000|2024-10-22 20:50:10|199742.7|199617.7|199739|199614|199742.7|199617.7|199739|199614|3
1729630250000|2024-10-22 20:50:50|199768.5|199608.1|199768.5|199608.1|199768.5|199608.1|199768.5|199608.1|1
1729630260000|2024-10-22 20:51:00|199767.6|199611.3|199741.7|199616.7|199767.6|199623.9|199741.7|199611.3|3
1729630290000|2024-10-22 20:51:30|199768.8|199612.8|199768.8|199612.8|199768.8|199612.8|199768.8|199612.8|1
1729630300000|2024-10-22 20:51:40|199769.3|199609.5|199769.3|199609.5|199769.3|199609.5|199769.3|199609.5|1
1729630310000|2024-10-22 20:51:50|199769.2|199609.6|199749.2|199624.2|199769.2|199624.2|199740.7|199609.6|3
1729630320000|2024-10-22 20:52:00|199731.8|199681.8|199694|199569|199736.4|199681.8|199694|199569|25
1729630330000|2024-10-22 20:52:10|199691.8|199566.8|199639.9|199589.9|199695.5|199593|199633|199540.1|15
1729630340000|2024-10-22 20:52:20|199633.3|199583.3|199638.8|199588.8|199677.6|199605.5|199633.3|199548.7|12
1729630350000|2024-10-22 20:52:30|199676.9|199551.9|199672.7|199547.7|199676.9|199588.8|199638.7|199547.7|10
1729630370000|2024-10-22 20:52:50|199687.7|199562.7|199679.8|199554.8|199698.5|199573.5|199671.4|199546.4|11
1729630380000|2024-10-22 20:53:00|199673.3|199548.3|199690.7|199565.7|199696.3|199571.3|199673.3|199548.3|5
1729630390000|2024-10-22 20:53:10|199691.7|199566.7|199698.4|199573.4|199698.9|199573.9|199691.7|199566.7|6
1729630410000|2024-10-22 20:53:30|199703.6|199578.6|199698.6|199573.6|199703.6|199578.6|199698.6|199573.6|2
1729630420000|2024-10-22 20:53:40|199701|199576|199694.8|199569.8|199701|199576|199694.8|199569.8|4
1729630430000|2024-10-22 20:53:50|199691|199566|199691|199566|199691|199566|199691|199566|1
1729630440000|2024-10-22 20:54:00|199692.7|199567.7|199694.6|199569.6|199700.4|199575.4|199692.7|199567.7|3
1729630450000|2024-10-22 20:54:10|199695.9|199570.9|199695.6|199570.6|199702.1|199577.1|199695.6|199570.6|5
1729630460000|2024-10-22 20:54:20|199692.3|199567.3|199688.3|199563.3|199692.3|199567.3|199688.3|199563.3|2
1729630470000|2024-10-22 20:54:30|199686.6|199561.6|199686.6|199561.6|199686.6|199561.6|199686.6|199561.6|1
1729630500000|2024-10-22 20:55:00|199686.4|199561.4|199678|199553|199687.5|199562.5|199671.9|199546.9|23
1729630510000|2024-10-22 20:55:10|199677.3|199552.3|199678.2|199553.2|199686.3|199561.3|199677.1|199552.1|6
1729630520000|2024-10-22 20:55:20|199676.3|199551.3|199670.3|199545.3|199676.3|199551.3|199670.2|199545.2|3
1729630530000|2024-10-22 20:55:30|199671.6|199546.6|199671.8|199546.8|199671.8|199546.8|199671.6|199546.6|2
1729630540000|2024-10-22 20:55:40|199666.5|199541.5|199653.9|199528.9|199666.5|199541.5|199639.9|199514.9|16
1729630550000|2024-10-22 20:55:50|199661.4|199536.4|199669.1|199544.1|199681.6|199556.6|199653.5|199528.5|16
1729630560000|2024-10-22 20:56:00|199672.2|199547.2|199667.4|199542.4|199672.5|199547.5|199665|199540|12
1729630570000|2024-10-22 20:56:10|199667.2|199542.2|199654.6|199529.6|199667.2|199542.2|199654.6|199529.6|5
1729630580000|2024-10-22 20:56:20|199654.2|199529.2|199662.4|199537.4|199662.4|199537.4|199654.2|199529.2|6
1729630590000|2024-10-22 20:56:30|199662.2|199537.2|199661.7|199536.7|199662.7|199537.7|199661.7|199536.7|4
1729630600000|2024-10-22 20:56:40|199661.5|199536.5|199661.2|199536.2|199662.4|199537.4|199659.9|199534.9|6
1729630610000|2024-10-22 20:56:50|199660.9|199535.9|199660.9|199535.9|199660.9|199535.9|199660.9|199535.9|1
1729630620000|2024-10-22 20:57:00|199668.8|199543.8|199676.2|199522.3|199676.2|199543.8|199662|199522.3|4
1729630630000|2024-10-22 20:57:10|199681.8|199522.6|199686.8|199527.9|199687.1|199527.9|199681.8|199522.6|5
1729630660000|2024-10-22 20:57:40|199687.5|199528.3|199673.1|199514.3|199729|199528.3|199673.1|199503|7
1729630670000|2024-10-22 20:57:50|199677.1|199524.3|199680.8|199516.9|199688.5|199530.9|199677.1|199516.9|10
1729630680000|2024-10-22 20:58:00|199673.9|199515.9|199673.9|199515.9|199683.4|199529.6|199667.9|199515.3|22
1729630690000|2024-10-22 20:58:10|199672.9|199515.3|199668.5|199515.3|199679.7|199529.3|199668.5|199515.3|24
1729630700000|2024-10-22 20:58:20|199671.3|199525.3|199678.9|199528.3|199686|199528.9|199670.5|199522.3|16
1729630710000|2024-10-22 20:58:30|199679.2|199528.6|199677.8|199525.3|199679.2|199528.6|199672.2|199514.9|17
1729630720000|2024-10-22 20:58:40|199676.8|199524.3|199646.7|199490|199677.1|199524.6|199639.2|199480.9|18
1729630730000|2024-10-22 20:58:50|199651|199490.3|199652.3|199499.2|199652.3|199499.2|199648.7|199490.3|10
1729630740000|2024-10-22 20:59:00|199653.7|199500.5|199652.7|199489.6|199656|199501.9|199650.4|199488.9|27
1729630750000|2024-10-22 20:59:10|199652.4|199489.3|199652.4|199488.9|199652.7|199489.3|199652.4|199488.9|3
1729630760000|2024-10-22 20:59:20|199652.7|199489.3|199653.4|199488.9|199653.4|199489.3|199652.7|199488.9|5
1729630770000|2024-10-22 20:59:30|199667.2|199479.3|199648.5|199465.1|199667.2|199479.3|199638.5|199459.2|15
1729630780000|2024-10-22 20:59:40|199653|199464.7|199652.5|199465.5|199653|199465.5|199648|199463.9|7
1729630790000|2024-10-22 20:59:50|199653.6|199461|199599.3|199289.3|199657.5|199474.7|199599.3|199289.3|14
1729630800000|2024-10-22 21:00:00|199599|199289|199596.8|199286.8|199599|199289|199596.8|199286.8|2
1729630810000|2024-10-22 21:00:10|199593.3|199283.3|199593.3|199283.3|199593.3|199283.3|199593.3|199283.3|1
1729630820000|2024-10-22 21:00:20|199593.2|199283.2|199593.2|199283.2|199593.2|199283.2|199593.2|199283.2|1
1729630840000|2024-10-22 21:00:40|199593.1|199283.1|199593.1|199283.1|199593.1|199283.1|199593.1|199283.1|1
1729630850000|2024-10-22 21:00:50|199593|199283|199593|199283|199593|199283|199593|199283|1
1729630860000|2024-10-22 21:01:00|199591.1|199281.1|199593|199283|199593|199283|199591.1|199281.1|2
1729630870000|2024-10-22 21:01:10|199591.1|199281.1|199591.1|199281.1|199591.1|199281.1|199589.3|199279.3|5
1729630880000|2024-10-22 21:01:20|199592.8|199282.8|199622.8|199312.8|199622.8|199312.8|199591.1|199281.1|4
1729630890000|2024-10-22 21:01:30|199621.7|199311.7|199621.7|199311.7|199621.7|199311.7|199621.7|199311.7|1
1729630900000|2024-10-22 21:01:40|199622.8|199312.8|199664.6|199354.6|199664.8|199354.8|199621.7|199311.7|5
1729630910000|2024-10-22 21:01:50|199664.8|199354.8|199707.1|199397.1|199707.1|199397.1|199664.8|199354.8|3
1729630960000|2024-10-22 21:02:40|199747.5|199437.5|199747.5|199437.5|199747.5|199437.5|199747.5|199437.5|1
1729631060000|2024-10-22 21:04:20|199754.8|199444.8|199754.8|199444.8|199754.8|199444.8|199754.8|199444.8|1
1729631070000|2024-10-22 21:04:30|199754.2|199444.2|199754.2|199444.2|199754.2|199444.2|199754.2|199444.2|1
1729631100000|2024-10-22 21:05:00|199742.9|199432.9|199743.7|199433.7|199743.7|199433.7|199742.9|199432.9|3
1729631130000|2024-10-22 21:05:30|199751.6|199441.6|199751.6|199441.6|199751.6|199441.6|199751.6|199441.6|1
1729631150000|2024-10-22 21:05:50|199751|199441|199751|199441|199751|199441|199751|199441|1
1729631160000|2024-10-22 21:06:00|199750.4|199440.4|199748.1|199438.1|199750.4|199440.4|199748.1|199438.1|2
1729631240000|2024-10-22 21:07:20|199748.7|199438.7|199748.7|199438.7|199748.7|199438.7|199748.7|199438.7|1
1729631250000|2024-10-22 21:07:30|199748.1|199438.1|199748.1|199438.1|199748.1|199438.1|199748.1|199438.1|1
1729631410000|2024-10-22 21:10:10|199747.7|199437.7|199747.7|199437.7|199747.7|199437.7|199747.7|199437.7|1
1729631420000|2024-10-22 21:10:20|199749.5|199439.5|199719.1|199409.1|199749.5|199439.5|199719.1|199409.1|2
1729631440000|2024-10-22 21:10:40|199719.2|199409.2|199779.7|199469.7|199779.7|199469.7|199719.2|199409.2|4
1729631470000|2024-10-22 21:11:10|199779.8|199469.8|199794.2|199484.2|199794.2|199484.2|199779.8|199469.8|2
1729631520000|2024-10-22 21:12:00|199796|199486|199800.8|199490.8|199800.8|199490.8|199796|199486|2
1729631540000|2024-10-22 21:12:20|199800.7|199490.7|199799.9|199489.9|199800.7|199490.7|199799.9|199489.9|2
1729631550000|2024-10-22 21:12:30|199796.5|199486.5|199796.5|199486.5|199796.5|199486.5|199796.5|199486.5|1
1729631560000|2024-10-22 21:12:40|199805|199495|199805|199495|199805|199495|199805|199495|1
1729631620000|2024-10-22 21:13:40|199765.6|199455.6|199765.6|199455.6|199765.6|199455.6|199765.6|199455.6|1
1729631630000|2024-10-22 21:13:50|199765.7|199455.7|199765.7|199455.7|199765.7|199455.7|199765.7|199455.7|1
1729631640000|2024-10-22 21:14:00|199765.8|199455.8|199765.8|199455.8|199765.8|199455.8|199765.8|199455.8|1
1729631650000|2024-10-22 21:14:10|199765.9|199455.9|199765.9|199455.9|199765.9|199455.9|199765.9|199455.9|1
1729631660000|2024-10-22 21:14:20|199766|199456|199530.1|199220.1|199766|199456|199526.1|199216.1|6
1729631670000|2024-10-22 21:14:30|199530.6|199220.6|199530.6|199220.6|199530.6|199220.6|199530.6|199220.6|1
1729631680000|2024-10-22 21:14:40|199524.8|199214.8|199524.8|199214.8|199524.8|199214.8|199524.8|199214.8|1
1729631700000|2024-10-22 21:15:00|199530.6|199220.6|199528.1|199218.1|199530.6|199220.6|199526.5|199216.5|4
1729631720000|2024-10-22 21:15:20|199528.9|199218.9|199528.9|199218.9|199528.9|199218.9|199528.9|199218.9|1
1729631740000|2024-10-22 21:15:40|199475.2|199165.2|199475.2|199165.2|199475.2|199165.2|199475.2|199165.2|1
1729631910000|2024-10-22 21:18:30|199475.5|199165.5|199475.5|199165.5|199475.5|199165.5|199475.5|199165.5|1
1729631960000|2024-10-22 21:19:20|199475.2|199165.2|199474.9|199164.9|199475.2|199165.2|199474.9|199164.9|2
1729631970000|2024-10-22 21:19:30|199475.2|199165.2|199475.2|199165.2|199475.2|199165.2|199475.2|199165.2|1
1729632030000|2024-10-22 21:20:30|199474.9|199164.9|199462.5|199152.5|199474.9|199164.9|199462.5|199152.5|2
1729632060000|2024-10-22 21:21:00|199462|199152|199462|199152|199462|199152|199462|199152|1
1729632090000|2024-10-22 21:21:30|199461.8|199151.8|199463.2|199153.2|199463.2|199153.2|199461.8|199151.8|2
1729632110000|2024-10-22 21:21:50|199499.8|199189.8|199499.8|199189.8|199499.8|199189.8|199499.8|199189.8|1
1729632140000|2024-10-22 21:22:20|199464.7|199154.7|199464.8|199154.8|199464.8|199154.8|199464.7|199154.7|2
1729632230000|2024-10-22 21:23:50|199462|199152|199462|199152|199462|199152|199462|199152|1
1729632310000|2024-10-22 21:25:10|199499.9|199189.9|199499.9|199189.9|199499.9|199189.9|199499.9|199189.9|1
1729632400000|2024-10-22 21:26:40|199527.7|199217.7|199581.3|199271.3|199581.3|199271.3|199527.7|199217.7|2
1729632410000|2024-10-22 21:26:50|199581.4|199271.4|199581.4|199271.4|199581.4|199271.4|199581.4|199271.4|1
1729632430000|2024-10-22 21:27:10|199578.6|199268.6|199560|199250|199578.6|199268.6|199560|199250|2
1729632470000|2024-10-22 21:27:50|199579.4|199269.4|199606.8|199296.8|199606.8|199296.8|199579.4|199269.4|2
1729632490000|2024-10-22 21:28:10|199606.1|199296.1|199606.1|199296.1|199606.1|199296.1|199606.1|199296.1|1
1729632500000|2024-10-22 21:28:20|199606|199296|199606|199296|199606|199296|199606|199296|1
1729632510000|2024-10-22 21:28:30|199606.1|199296.1|199606.1|199296.1|199606.1|199296.1|199606.1|199296.1|1
1729632540000|2024-10-22 21:29:00|199606|199296|199606|199296|199606|199296|199606|199296|1
1729632550000|2024-10-22 21:29:10|199606.1|199296.1|199606.1|199296.1|199606.1|199296.1|199606.1|199296.1|1
1729632580000|2024-10-22 21:29:40|199586.5|199276.5|199600.2|199290.2|199600.2|199290.2|199586.5|199276.5|2
1729632620000|2024-10-22 21:30:20|199600.1|199290.1|199600.1|199290.1|199600.1|199290.1|199600.1|199290.1|1
1729632640000|2024-10-22 21:30:40|199600.2|199290.2|199600.2|199290.2|199600.2|199290.2|199600.2|199290.2|1
1729632660000|2024-10-22 21:31:00|199600.1|199290.1|199600.1|199290.1|199600.1|199290.1|199600.1|199290.1|1
1729632670000|2024-10-22 21:31:10|199600.5|199290.5|199600.5|199290.5|199600.5|199290.5|199600.5|199290.5|1
1729632680000|2024-10-22 21:31:20|199600.4|199290.4|199600.4|199290.4|199600.4|199290.4|199600.4|199290.4|1
1729632750000|2024-10-22 21:32:30|199601.5|199291.5|199601.5|199291.5|199601.5|199291.5|199600.5|199290.5|3
1729632760000|2024-10-22 21:32:40|199600.5|199290.5|199600.5|199290.5|199600.5|199290.5|199600.5|199290.5|1
1729633030000|2024-10-22 21:37:10|199601|199291|199601|199291|199601|199291|199601|199291|1
1729633050000|2024-10-22 21:37:30|199600.4|199290.4|199601|199291|199601|199291|199600.4|199290.4|2
1729633070000|2024-10-22 21:37:50|199600.4|199290.4|199600.4|199290.4|199600.4|199290.4|199600.4|199290.4|1
1729633290000|2024-10-22 21:41:30|199600.5|199290.5|199600.5|199290.5|199600.5|199290.5|199600.5|199290.5|1
1729633320000|2024-10-22 21:42:00|199600.4|199290.4|199600.4|199290.4|199600.4|199290.4|199600.4|199290.4|1
1729633340000|2024-10-22 21:42:20|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|1
1729633360000|2024-10-22 21:42:40|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|1
1729633370000|2024-10-22 21:42:50|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|1
1729633380000|2024-10-22 21:43:00|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|1
1729633410000|2024-10-22 21:43:30|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|1
1729633450000|2024-10-22 21:44:10|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|1
1729633460000|2024-10-22 21:44:20|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|1
1729633480000|2024-10-22 21:44:40|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|1
1729633490000|2024-10-22 21:44:50|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|1
1729633620000|2024-10-22 21:47:00|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|1
1729633630000|2024-10-22 21:47:10|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|1
1729633660000|2024-10-22 21:47:40|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|1
1729633680000|2024-10-22 21:48:00|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|1
1729633710000|2024-10-22 21:48:30|199600.1|199290.1|199600.1|199290.1|199600.1|199290.1|199600.1|199290.1|1
1729633820000|2024-10-22 21:50:20|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|1
1729634340000|2024-10-22 21:59:00|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|1
1729634360000|2024-10-22 21:59:20|199600.9|199291.7|199600.9|199291.7|199600.9|199291.7|199600.9|199291.7|1
1729634370000|2024-10-22 21:59:30|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|1
1729634400000|2024-10-22 22:00:00|199600.9|199290.9|199701.4|199391.4|199704.5|199394.5|199600.9|199290.9|12
1729634410000|2024-10-22 22:00:10|199702.7|199392.7|199692|199382|199706.5|199396.5|199689.5|199379.5|10
1729634420000|2024-10-22 22:00:20|199691.3|199381.3|199703.5|199393.5|199703.5|199393.5|199689.5|199379.5|7
1729634430000|2024-10-22 22:00:30|199703.7|199393.7|199703.7|199393.7|199703.7|199393.7|199703.7|199393.7|1
1729634440000|2024-10-22 22:00:40|199701.2|199391.2|199702.2|199392.2|199702.5|199392.5|199701.2|199391.2|5
1729634450000|2024-10-22 22:00:50|199702.9|199392.9|199701.4|199391.4|199704.9|199394.9|199701.4|199391.4|4
1729634460000|2024-10-22 22:01:00|199694|199384|199695|199385|199696.5|199386.5|199694|199384|5
1729634470000|2024-10-22 22:01:10|199696|199386|199705.5|199395.5|199705.5|199395.5|199696|199386|5
1729634480000|2024-10-22 22:01:20|199705.2|199395.2|199700.3|199390.3|199705.5|199395.5|199698.8|199388.8|9
1729634490000|2024-10-22 22:01:30|199699.8|199389.8|199699.7|199389.7|199700.2|199390.2|199699.7|199389.7|4
1729634500000|2024-10-22 22:01:40|199699.3|199389.3|199699.2|199389.2|199699.3|199389.3|199699.2|199389.2|2
1729634510000|2024-10-22 22:01:50|199687.5|199377.5|199686.5|199376.5|199688|199378|199686.5|199376.5|4
1729634520000|2024-10-22 22:02:00|199688.5|199378.5|199687.5|199377.5|199689.5|199379.5|199687|199377|6
1729634530000|2024-10-22 22:02:10|199697|199387|199699.8|199389.8|199702.8|199392.8|199697|199387|6
1729634540000|2024-10-22 22:02:20|199701|199391|199701.5|199391.5|199701.5|199391.5|199701|199391|2
1729634550000|2024-10-22 22:02:30|199700.8|199390.8|199700.8|199390.8|199701|199391|199700.6|199390.6|4
1729634560000|2024-10-22 22:02:40|199701.2|199391.2|199697|199387|199701.2|199391.2|199695|199385|4
1729634570000|2024-10-22 22:02:50|199696|199386|199696.5|199386.5|199696.5|199386.5|199681.5|199371.5|9
1729634580000|2024-10-22 22:03:00|199697|199387|199682.9|199411.6|199697|199411.6|199682.9|199386.5|5
1729634590000|2024-10-22 22:03:10|199683.3|199410.9|199683.1|199411.7|199684.1|199412.4|199676|199403.7|9
1729634600000|2024-10-22 22:03:20|199675.4|199404.1|199662.4|199431.5|199675.4|199431.8|199655.7|199404.1|5
1729634610000|2024-10-22 22:03:30|199661.7|199431.1|199662.1|199431.5|199662.1|199431.5|199661.7|199431.1|3
1729634620000|2024-10-22 22:03:40|199662.4|199431.1|199662.1|199431.5|199662.4|199431.5|199661.7|199431.1|5
1729634630000|2024-10-22 22:03:50|199653.5|199422.9|199661|199430.7|199662|199431.1|199653.5|199422.9|3
1729634640000|2024-10-22 22:04:00|199661.7|199431.1|199655.1|199426.8|199663.6|199435|199654.7|199426.1|8
1729634650000|2024-10-22 22:04:10|199655.4|199427.1|199658.9|199431|199658.9|199431|199654.7|199426.5|6
1729634670000|2024-10-22 22:04:30|199659.6|199432.3|199659.9|199432|199659.9|199432.3|199659.3|199431.3|8
1729634680000|2024-10-22 22:04:40|199658.9|199431.7|199658.9|199431.7|199658.9|199431.7|199658.9|199431.7|1
1729634690000|2024-10-22 22:04:50|199684|199374|199654.4|199427.1|199688.5|199427.1|199654.1|199374|6
1729634700000|2024-10-22 22:05:00|199659.5|199432.3|199652.5|199425.5|199660.5|199434.3|199646.7|199417.8|9
1729634710000|2024-10-22 22:05:10|199658.1|199425.2|199658.1|199430.9|199658.1|199430.9|199658.1|199425.2|2
1729634720000|2024-10-22 22:05:20|199658.5|199430.5|199658.5|199430.9|199658.5|199430.9|199658.5|199430.5|4
1729634730000|2024-10-22 22:05:30|199658.1|199430.5|199658.1|199430.9|199658.1|199430.9|199658.1|199430.5|2
1729634740000|2024-10-22 22:05:40|199660.5|199429.2|199684|199374|199685|199430.5|199658.1|199374|5
1729634750000|2024-10-22 22:05:50|199684.5|199374.5|199684.5|199374.5|199684.5|199374.5|199684.5|199374.5|1
1729634760000|2024-10-22 22:06:00|199663.8|199435.2|199658.4|199429.8|199663.8|199435.2|199657.4|199429.5|5
1729634770000|2024-10-22 22:06:10|199657.7|199430.1|199657.4|199429.1|199658.7|199431.1|199657.4|199429.1|4
1729634780000|2024-10-22 22:06:20|199658.1|199429.8|199658.7|199431.5|199658.7|199431.5|199657.4|199429.1|6
1729634790000|2024-10-22 22:06:30|199688.5|199378.5|199654.3|199425.3|199689|199432|199648.4|199378.5|10
1729634800000|2024-10-22 22:06:40|199653.9|199425|199653.9|199424.6|199654.3|199425.3|199646.7|199417.1|8
1729634810000|2024-10-22 22:06:50|199654.2|199424.9|199655.8|199426.5|199655.8|199426.5|199648.5|199419.3|3
1729634820000|2024-10-22 22:07:00|199655.5|199426.2|199655.8|199426.9|199655.8|199426.9|199655.1|199426.2|3
1729634830000|2024-10-22 22:07:10|199655.1|199426.5|199655.1|199426.5|199655.8|199426.9|199655.1|199426.5|3
1729634850000|2024-10-22 22:07:30|199681.5|199371.5|199654.1|199425.2|199683|199425.2|199645.9|199371.5|7
1729634860000|2024-10-22 22:07:40|199653.5|199424.9|199653.5|199424.9|199653.5|199424.9|199653.5|199424.9|1
1729634880000|2024-10-22 22:08:00|199654.8|199425.9|199684.5|199374.5|199684.5|199425.9|199653.8|199374.5|5
1729634890000|2024-10-22 22:08:10|199683|199373|199682.5|199372.5|199683.5|199373.5|199682.5|199372.5|3
1729634910000|2024-10-22 22:08:30|199681|199371|199655.9|199426.7|199682.5|199427|199648.4|199371|7
1729634920000|2024-10-22 22:08:40|199654.9|199427.3|199654.9|199427.3|199654.9|199427.3|199654.9|199427.3|1
1729634930000|2024-10-22 22:08:50|199654.6|199427|199655.3|199427.3|199655.3|199427.3|199654.6|199427|2
1729634940000|2024-10-22 22:09:00|199654.6|199427|199681|199371|199682|199428|199654.6|199371|5
1729634950000|2024-10-22 22:09:10|199682|199372|199682|199372|199682|199372|199681.5|199371.5|3
1729634960000|2024-10-22 22:09:20|199681|199371|199652.3|199423.1|199682|199423.1|199648.7|199371|7
1729634970000|2024-10-22 22:09:30|199651.7|199422.7|199656.1|199427.8|199656.1|199427.8|199651.7|199422.7|3
1729634990000|2024-10-22 22:09:50|199650.1|199421.8|199656.4|199428.5|199657.1|199428.5|199650.1|199421.8|4
1729635000000|2024-10-22 22:10:00|199649.8|199421.9|199655.8|199427.2|199656.1|199427.5|199648.9|199420.3|9
1729635030000|2024-10-22 22:10:30|199688.5|199378.5|199654.3|199423.7|199688.5|199423.7|199648.1|199378.5|4
1729635040000|2024-10-22 22:10:40|199654.7|199424.1|199654.3|199424.7|199654.7|199424.7|199653.7|199423.7|4
1729635050000|2024-10-22 22:10:50|199658.8|199429.2|199651.6|199424.3|199658.8|199429.2|199648.1|199418.5|5
1729635060000|2024-10-22 22:11:00|199651.3|199424.7|199651.3|199424.7|199651.3|199424.7|199651.3|199424.7|1
1729635070000|2024-10-22 22:11:10|199651.6|199425|199651.6|199425|199651.6|199425|199651.6|199425|1
1729635080000|2024-10-22 22:11:20|199675.5|199365.5|199672|199362|199675.5|199365.5|199672|199362|2
1729635090000|2024-10-22 22:11:30|199673|199363|199674|199364|199674|199364|199672.5|199362.5|3
1729635100000|2024-10-22 22:11:40|199672.5|199362.5|199648.8|199424.5|199674|199424.5|199648.1|199362.5|5
1729635110000|2024-10-22 22:11:50|199648.5||199648.5||199648.5||199648.5||1
1729635130000|2024-10-22 22:12:10||199424.2||199424.2||199424.2||199424.2|1
1729635140000|2024-10-22 22:12:20|199673|199363|199673|199363|199673|199363|199673|199363|1
1729635160000|2024-10-22 22:12:40|199648.8|199424.5|199648.5|199424.5|199648.8|199424.5|199648.5|199424.5|2
1729635180000|2024-10-22 22:13:00|199642.2|199418.3|199647.1|199423.2|199647.5|199423.2|199640.9|199416|6
1729635190000|2024-10-22 22:13:10|199641.1|199417.2|199622.8|199389.1|199641.1|199417.2|199622.8|199388.4|6
1729635200000|2024-10-22 22:13:20|199629.5|199395.6|199629.8|199397.6|199630.8|199397.6|199629.5|199395.6|4
1729635210000|2024-10-22 22:13:30|199630.5|199397.9|199630.5|199397.9|199630.5|199397.9|199630.5|199397.9|1
1729635220000|2024-10-22 22:13:40|199630.1|199398.3|199630.8|199398.3|199630.8|199398.3|199630.1|199398.3|2
1729635230000|2024-10-22 22:13:50|199653.5|199343.5|199651|199341|199653.5|199343.5|199651|199341|3
1729635250000|2024-10-22 22:14:10|199629.8|199398|199629.8|199398|199629.8|199398|199629.8|199398|1
1729635260000|2024-10-22 22:14:20|199630.5|199398.3|199630.5|199398.3|199630.5|199398.3|199630.5|199398.3|1
1729635270000|2024-10-22 22:14:30|199630.1|199398.7|199641.3|199391.4|199652.5|199402.2|199628.8|199377.2|16
1729635280000|2024-10-22 22:14:40|199648|199398.1|199639.1|199383.7|199648|199398.1|199639.1|199383.7|4
1729635290000|2024-10-22 22:14:50|199636.8|199475.1|199722.4|199513.3|199723.4|199513.3|199636.8|199475.1|7
1729635300000|2024-10-22 22:15:00|199720.1|199515.6|199710.9|199557.8|199720.1|199557.8|199710.9|199513.1|3
1729635310000|2024-10-22 22:15:10||199496.1||199496.1||199496.1||199496.1|1
1729635320000|2024-10-22 22:15:20|199710|199497|199710|199497|199710|199497|199710|199497|1
1729635330000|2024-10-22 22:15:30|199709.6|199497.4|199709.6|199497.4|199709.6|199497.4|199709.6|199497.4|1
1729635340000|2024-10-22 22:15:40|199757.9|199447.9|199714.8|199513.5|199762.7|199513.5|199714.8|199447.9|3
1729635360000|2024-10-22 22:16:00|199714|199514.4|199720|199509|199720|199514.4|199714|199509|2
1729635370000|2024-10-22 22:16:10|199719.6|199509.5|199719.6|199509.5|199719.6|199509.5|199719.6|199509.5|1
1729635380000|2024-10-22 22:16:20|199719.2|199509.8|199719.2|199509.8|199719.2|199509.8|199719.2|199509.8|1
1729635390000|2024-10-22 22:16:30|199718.9|199510.2|199765.9|199455.9|199765.9|199510.2|199718.9|199455.9|2
1729635410000|2024-10-22 22:16:50|199766|199456|199717.8|199503|199766|199503|199717.8|199445.2|3
1729635420000|2024-10-22 22:17:00|199715.7|199515.9|199716.4|199518.7|199716.4|199518.7|199715.7|199515.9|2
1729635440000|2024-10-22 22:17:20|199715.7|199519.4|199715.7|199519.4|199715.7|199519.4|199715.7|199519.4|1
1729635450000|2024-10-22 22:17:30|199776.6|199466.6|199776.6|199466.6|199776.6|199466.6|199776.6|199466.6|1
1729635470000|2024-10-22 22:17:50|199715.6|199520.7|199715.2|199521.1|199715.6|199521.1|199715.2|199520.7|2
1729635480000|2024-10-22 22:18:00|199714.7|199521.7|199713.5|199519.3|199714.7|199521.7|199713.5|199519.3|2
1729635500000|2024-10-22 22:18:20|199713|199519.9|199713|199519.9|199713|199519.9|199713|199519.9|1
1729635510000|2024-10-22 22:18:30|199771.4|199461.4|199771.4|199461.4|199771.4|199461.4|199771.4|199461.4|1
1729635520000|2024-10-22 22:18:40|199712.1|199520.2|199712.1|199520.2|199712.1|199520.2|199712.1|199520.2|1
1729635530000|2024-10-22 22:18:50|199711.9|199520.4|199725.1|199535|199731.2|199541.4|199711.9|199520.4|5
1729635540000|2024-10-22 22:19:00|199724.4|199535.7|199724.1|199535.9|199724.4|199535.9|199723.7|199535.7|3
1729635550000|2024-10-22 22:19:10|199723.2|199536.3|199729.1|199538.3|199729.1|199538.3|199723.2|199534.2|3
1729635560000|2024-10-22 22:19:20|199722.4|199531.5|199722.4|199531.5|199722.4|199531.5|199722.4|199531.5|1
1729635570000|2024-10-22 22:19:30|199721.7|199532.2|199721.7|199532.2|199721.7|199532.2|199721.7|199532.2|1
1729635580000|2024-10-22 22:19:40|199721.6|199532.4|199721.2|199531.4|199727.4|199538|199721.2|199531.4|3
1729635590000|2024-10-22 22:19:50|199721.1|199531.5|199721.1|199531.5|199721.1|199531.5|199721.1|199531.5|1
1729635600000|2024-10-22 22:20:00|199720.9|199531.7|199720.9|199531.7|199720.9|199531.7|199720.9|199531.7|1
1729635610000|2024-10-22 22:20:10|199782.6|199472.6|199782.6|199472.6|199782.6|199472.6|199782.6|199472.6|1
1729635630000|2024-10-22 22:20:30|199720.1|199530.9|199720|199531.1|199720.1|199531.1|199720|199530.9|2
1729635650000|2024-10-22 22:20:50|199719.7|199531.3|199719.7|199531.3|199719.7|199531.3|199719.7|199531.3|1
1729635660000|2024-10-22 22:21:00|199719.6|199531.4|199782.6|199472.6|199782.6|199531.4|199719.6|199472.6|2
1729635690000|2024-10-22 22:21:30|199718.3|199530.3|199718.3|199530.3|199718.3|199530.3|199718.3|199530.3|1
1729635700000|2024-10-22 22:21:40|199718.1|199530.5|199718.1|199530.5|199718.1|199530.5|199718.1|199530.5|1
1729635710000|2024-10-22 22:21:50|199718|199530.6|199718|199530.6|199718|199530.6|199718|199530.6|1
1729635720000|2024-10-22 22:22:00|199717.9|199530.7|199776.6|199466.6|199776.6|199530.7|199717.9|199466.6|2
1729635740000|2024-10-22 22:22:20|199714.6|199528.9|199714.6|199528.9|199714.6|199528.9|199714.6|199528.9|1
1729635750000|2024-10-22 22:22:30|199714.4|199529.1|199714.4|199529.1|199714.4|199529.1|199714.4|199529.1|1
1729635760000|2024-10-22 22:22:40|199714.3|199529.2|199714.3|199529.2|199714.3|199529.2|199714.3|199529.2|1
1729635780000|2024-10-22 22:23:00|199776.6|199466.6|199776.6|199466.6|199776.6|199466.6|199776.6|199466.6|1
1729635800000|2024-10-22 22:23:20|199713.4|199529.1|199713.4|199529.1|199713.4|199529.1|199713.4|199529.1|1
1729635820000|2024-10-22 22:23:40|199713.3|199529.2|199713.3|199529.2|199713.3|199529.2|199713.3|199529.2|1
1729635840000|2024-10-22 22:24:00|199776.6|199466.6|199776.6|199466.6|199776.6|199466.6|199776.6|199466.6|1
1729635850000|2024-10-22 22:24:10|199712.7|199529|199712.7|199529|199712.7|199529|199712.7|199529|1
1729635860000|2024-10-22 22:24:20|199712.6|199529.1|199712.6|199529.1|199712.6|199529.1|199712.6|199529.1|1
1729635870000|2024-10-22 22:24:30||199529.2||199529.2||199529.2||199529.2|1
1729635880000|2024-10-22 22:24:40|199712.5|199529.3|199712.5|199529.3|199712.5|199529.3|199712.5|199529.3|1
1729635890000|2024-10-22 22:24:50|199776.6|199466.6|199776.5|199466.5|199776.6|199466.6|199776.5|199466.5|2
1729635900000|2024-10-22 22:25:00|199776.6|199466.6|199776.6|199466.6|199776.6|199466.6|199776.6|199466.6|1
1729635910000|2024-10-22 22:25:10|199712.5|199528.7|199712.5|199528.7|199712.5|199528.7|199712.5|199528.7|1
1729635920000|2024-10-22 22:25:20|199712.3|199528.8|199712.2|199530.1|199712.3|199530.1|199712.2|199528.8|2
1729635930000|2024-10-22 22:25:30|199714.7|199531.2|199714.7|199531.2|199714.7|199531.2|199714.7|199531.2|1
1729635940000|2024-10-22 22:25:40|199714.6|199531.3|199783.7|199473.7|199783.7|199531.3|199714.6|199473.7|2
1729635960000|2024-10-22 22:26:00|199783.6|199473.6|199714.1|199531.1|199783.6|199531.1|199714.1|199473.6|2
1729635980000|2024-10-22 22:26:20||199531.2||199531.2||199531.2||199531.2|1
1729635990000|2024-10-22 22:26:30|199711.5|199529.1|199711.5|199529.1|199711.5|199529.1|199711.5|199529.1|1
1729636000000|2024-10-22 22:26:40|199776.5|199466.5|199776.5|199466.5|199776.5|199466.5|199776.5|199466.5|1
1729636020000|2024-10-22 22:27:00|199711.2|199529|199711.2|199529|199711.2|199529|199711.2|199529|1
1729636030000|2024-10-22 22:27:10||199529.1||199529.1||199529.1||199529.1|1
1729636040000|2024-10-22 22:27:20|199711.1||199711.1||199711.1||199711.1||1
1729636050000|2024-10-22 22:27:30|199776.5|199466.5|199776.5|199466.5|199776.5|199466.5|199776.5|199466.5|1
1729636070000|2024-10-22 22:27:50|199713.1|199526.9|199713.1|199526.9|199713.1|199526.9|199713.1|199526.9|1
1729636080000|2024-10-22 22:28:00||199527||199527||199527||199527|1
1729636090000|2024-10-22 22:28:10|199713||199713||199713||199713||1
1729636100000|2024-10-22 22:28:20||199527.1||199527.1||199527.1||199527.1|1
1729636110000|2024-10-22 22:28:30|199776.5|199466.5|199776.5|199466.5|199776.5|199466.5|199776.5|199466.5|1
1729636120000|2024-10-22 22:28:40|199778.7|199468.7|199778.7|199468.7|199778.7|199468.7|199778.7|199468.7|1
1729636130000|2024-10-22 22:28:50|199712.8|199528.7|199712.7|199528.8|199712.8|199528.8|199712.7|199528.7|2
1729636150000|2024-10-22 22:29:10|199713.9|199527.6|199713.9|199527.6|199713.9|199527.6|199713.9|199527.6|1
1729636160000|2024-10-22 22:29:20|199778.7|199468.7|199778.6|199468.6|199778.7|199468.7|199778.6|199468.6|2
1729636180000|2024-10-22 22:29:40|199713.7|199527.6|199713.7|199527.6|199713.7|199527.6|199713.7|199527.6|1
1729636190000|2024-10-22 22:29:50||199527.7||199527.7||199527.7||199527.7|1
1729636200000|2024-10-22 22:30:00|199713.6||199713.6||199713.6||199713.6||1
1729636220000|2024-10-22 22:30:20|199778.6|199468.6|199778.6|199468.6|199778.6|199468.6|199778.6|199468.6|1
1729636230000|2024-10-22 22:30:30|199777.5|199467.5|199777.5|199467.5|199777.5|199467.5|199777.5|199467.5|1
1729636240000|2024-10-22 22:30:40|199710.3|199525.6|199710.3|199525.6|199710.3|199525.6|199710.3|199525.6|1
1729636250000|2024-10-22 22:30:50||199525.7||199527.6||199527.6||199525.7|2
1729636260000|2024-10-22 22:31:00|199710.2|199527.7|199710.2|199527.7|199710.2|199527.7|199710.2|199527.7|1
1729636270000|2024-10-22 22:31:10|199780.5|199470.5|199780.5|199470.5|199780.5|199470.5|199780.5|199470.5|1
1729636290000|2024-10-22 22:31:30|199780.4|199470.4|199711.5|199529.2|199780.4|199529.2|199711.5|199470.4|2
1729636300000|2024-10-22 22:31:40|199711.4|199527.4|199711.4|199527.4|199711.4|199527.4|199711.4|199527.4|2
1729636320000|2024-10-22 22:32:00|199777.6|199467.6|199777.6|199467.6|199777.6|199467.6|199777.6|199467.6|1
1729636340000|2024-10-22 22:32:20|199777.7|199467.7|199780.1|199470.6|199780.1|199470.6|199777.7|199467.7|2
1729636350000|2024-10-22 22:32:30|199712|199529.9|199712|199529.9|199712|199529.9|199712|199529.9|1
1729636360000|2024-10-22 22:32:40|199711.9|199530|199711.9|199530|199711.9|199530|199711.9|199530|1
1729636380000|2024-10-22 22:33:00|199779.8|199470.9|199779.7|199471|199779.8|199471|199779.7|199470.9|2
1729636390000|2024-10-22 22:33:10|199779.6|199471.1|199779.6|199471.1|199779.6|199471.1|199779.6|199471.1|1
1729636400000|2024-10-22 22:33:20|199777.2|199467.2|199698.9|199503|199777.2|199528.5|199698.9|199467.2|4
1729636410000|2024-10-22 22:33:30|199701.4|199502.1|199688.5|199493.5|199704.8|199502.1|199688.5|199490.4|6
1729636420000|2024-10-22 22:33:40|199692.2|199492.5|199703.1|199496.8|199703.1|199496.8|199692.2|199492.5|2
1729636460000|2024-10-22 22:34:20|199754.2|199444.2|199703|199495.3|199754.2|199495.3|199689.8|199438.8|5
1729636480000|2024-10-22 22:34:40|199699.8|199494.7|199697.6|199505.6|199699.8|199505.6|199656.8|199464.3|13
1729636490000|2024-10-22 22:34:50|199692|199500|199692|199500|199692|199500|199692|199500|1
1729636520000|2024-10-22 22:35:20|199749.4|199439.4|199749.4|199439.4|199749.4|199439.4|199749.4|199439.4|1
1729636540000|2024-10-22 22:35:40|199753.4|199443.4|199683.1|199499|199753.4|199499|199683.1|199443.4|2
1729636550000|2024-10-22 22:35:50|199683.2||199683.2||199683.2||199683.2||1
1729636570000|2024-10-22 22:36:10|199751.3|199441.3|199751.3|199441.3|199751.3|199441.3|199751.3|199441.3|1
1729636580000|2024-10-22 22:36:20|199751.2|199441.2|199751.2|199441.2|199751.2|199441.2|199751.2|199441.2|1
1729636590000|2024-10-22 22:36:30|199684.1|199500.2|199684.1|199500.2|199684.1|199500.2|199684.1|199500.2|1
1729636600000|2024-10-22 22:36:40|199689.4|199492.1|199689.4|199492.1|199689.4|199492.1|199689.4|199492.1|1
1729636620000|2024-10-22 22:37:00|199683|199500.8|199683|199500.8|199683|199500.8|199683|199500.8|1
1729636630000|2024-10-22 22:37:10|199750.5|199440.5|199750.5|199440.5|199750.5|199440.5|199750.5|199440.5|1
1729636640000|2024-10-22 22:37:20|199750.4|199440.4|199750.4|199440.4|199750.4|199440.4|199750.4|199440.4|1
1729636650000|2024-10-22 22:37:30|199683.4|199501.4|199683.4|199501.4|199683.4|199501.4|199683.4|199501.4|1
1729636660000|2024-10-22 22:37:40|199683.3|199501.5|199683.3|199500.2|199683.3|199501.5|199683.3|199500.2|2
1729636670000|2024-10-22 22:37:50||199500.3||199500.3||199500.3||199500.3|1
1729636690000|2024-10-22 22:38:10|199748.5|199438.5|199748.5|199438.5|199748.5|199438.5|199748.5|199438.5|1
1729636700000|2024-10-22 22:38:20|199683.4|199500.6|199690.6|199492.3|199690.6|199500.6|199683.4|199492.3|2
1729636740000|2024-10-22 22:39:00|199746.9|199436.9|199746.9|199436.9|199746.9|199436.9|199746.9|199436.9|1
1729636760000|2024-10-22 22:39:20|199690.8|199492.4|199690.8|199492.4|199690.8|199492.4|199690.8|199492.4|1
1729636790000|2024-10-22 22:39:50|199746.9|199436.9|199746.9|199436.9|199746.9|199436.9|199746.9|199436.9|1
1729636800000|2024-10-22 22:40:00|199747.3|199437.3|199747.3|199437.3|199747.3|199437.3|199747.3|199437.3|1
1729636810000|2024-10-22 22:40:10|199683.9|199499.7|199683.9|199499.7|199683.9|199499.7|199683.9|199499.7|1
1729636820000|2024-10-22 22:40:20|199682.5|199499.8|199682.5|199499.8|199682.5|199499.8|199682.5|199499.8|1
1729636830000|2024-10-22 22:40:30|199682.4|199499.9|199682.4|199499.9|199682.4|199499.9|199682.4|199499.9|1
1729636840000|2024-10-22 22:40:40|199682.3|199437.1|199747.1|199437.1|199747.1|199437.1|199682.3|199437.1|2
1729636870000|2024-10-22 22:41:10|199682.3|199500.3|199682.3|199500.4|199682.3|199500.4|199682.3|199500.3|2
1729636880000|2024-10-22 22:41:20|199653.5|199528.5|199686.7|199496.6|199686.7|199528.5|199653.5|199496.6|2
1729636900000|2024-10-22 22:41:40|199748|199438|199748|199438|199748|199438|199748|199438|1
1729636920000|2024-10-22 22:42:00|199686.7|199496.6|199686.7|199496.6|199686.7|199496.6|199686.7|199496.6|1
1729636940000|2024-10-22 22:42:20|199681.5|199502.9|199681.5|199502.9|199681.5|199502.9|199681.5|199502.9|1
1729636960000|2024-10-22 22:42:40|199749.4|199439.4|199749.4|199439.4|199749.4|199439.4|199749.4|199439.4|1
1729636970000|2024-10-22 22:42:50|199749.5|199439.5|199745.7|199435.7|199749.5|199439.5|199745.7|199435.7|2
1729636980000|2024-10-22 22:43:00|199681.3|199500.7|199681.3|199500.7|199681.3|199500.7|199681.3|199500.7|1
1729636990000|2024-10-22 22:43:10|199681.2|199500.8|199681.2|199500.8|199681.2|199500.8|199681.2|199500.8|1
1729637000000|2024-10-22 22:43:20|199681.3|199500.9|199681.3|199500.9|199681.3|199500.9|199681.3|199500.9|1
1729637010000|2024-10-22 22:43:30|199745.9|199435.9|199745.9|199435.9|199745.9|199435.9|199745.9|199435.9|1
1729637030000|2024-10-22 22:43:50|199747.4|199437.4|199688.6|199494.6|199747.4|199494.6|199688.6|199437.4|2
1729637060000|2024-10-22 22:44:20|199747.4|199437.4|199747.4|199437.4|199747.4|199437.4|199747.4|199437.4|1
1729637090000|2024-10-22 22:44:50|199688.6|199494.6|199688.6|199494.6|199688.6|199494.6|199688.6|199494.6|1
1729637130000|2024-10-22 22:45:30|199747.4|199437.4|199747.4|199437.4|199747.4|199437.4|199747.4|199437.4|1
1729637140000|2024-10-22 22:45:40|199653.8|199528.8|199653.8|199528.8|199653.8|199528.8|199653.8|199528.8|1
1729637150000|2024-10-22 22:45:50|199688.7|199494.6|199688.7|199494.6|199688.7|199494.6|199688.7|199494.6|1
1729637190000|2024-10-22 22:46:30|199747.4|199437.4|199747.4|199437.4|199747.4|199437.4|199747.4|199437.4|1
1729637200000|2024-10-22 22:46:40|199688.7|199494.6|199688.7|199494.6|199688.7|199494.6|199688.7|199494.6|1
1729637230000|2024-10-22 22:47:10|199747.4|199437.4|199747.4|199437.4|199747.4|199437.4|199747.4|199437.4|1
1729637250000|2024-10-22 22:47:30|199688.7|199494.7|199688.7|199494.7|199688.7|199494.7|199688.7|199494.7|1
1729637280000|2024-10-22 22:48:00|199747.4|199437.4|199747.4|199437.4|199747.4|199437.4|199747.4|199437.4|1
1729637310000|2024-10-22 22:48:30|199689.5|199495.4|199689.5|199495.4|199689.5|199495.4|199689.5|199495.4|1
1729637340000|2024-10-22 22:49:00|199747.4|199437.4|199747.4|199437.4|199747.4|199437.4|199747.4|199437.4|1
1729637360000|2024-10-22 22:49:20|199689.5|199495.4|199689.5|199495.4|199689.5|199495.4|199689.5|199495.4|1
1729637400000|2024-10-22 22:50:00|199747.4|199437.4|199745.4|199435.4|199747.4|199437.4|199745.4|199435.4|2
1729637410000|2024-10-22 22:50:10|199745.5|199435.5|199745.5|199435.5|199745.5|199435.5|199745.5|199435.5|1
1729637420000|2024-10-22 22:50:20|199681.5|199500.2|199681.4|199500.2|199681.5|199500.2|199681.4|199500.2|2
1729637430000|2024-10-22 22:50:30|199681.3|199500.3|199681.3|199500.3|199681.3|199500.3|199681.3|199500.3|1
1729637440000|2024-10-22 22:50:40|199681.2|199500.4|199681.2|199500.4|199681.2|199500.4|199681.2|199500.4|1
1729637450000|2024-10-22 22:50:50|199745.5|199435.5|199745.5|199435.5|199745.5|199435.5|199745.5|199435.5|1
1729637460000|2024-10-22 22:51:00|199747.1|199437.1|199747.1|199437.1|199747.1|199437.1|199747.1|199437.1|1
1729637470000|2024-10-22 22:51:10|199689.8|199493|199689.8|199493|199689.8|199493|199689.8|199493|1
1729637490000|2024-10-22 22:51:30|199700.1|199503.3|199714.7|199532.8|199714.7|199532.8|199700.1|199503.3|3
1729637500000|2024-10-22 22:51:40|199708.6|199526.7|199708.6|199526.7|199708.6|199526.7|199708.6|199526.7|1
1729637510000|2024-10-22 22:51:50|199708.3|199527|199708.3|199527|199708.3|199527|199708.3|199527|1
1729637520000|2024-10-22 22:52:00|199708.2|199527.1|199708.2|199527.1|199708.2|199527.1|199708.2|199527.1|1
1729637530000|2024-10-22 22:52:10|199774.2|199464.2|199774.2|199464.2|199774.2|199464.2|199774.2|199464.2|1
1729637550000|2024-10-22 22:52:30|199708.1|199527.2|199708|199527.2|199708.1|199527.2|199708|199527.2|2
1729637570000|2024-10-22 22:52:50|199707.9|199527.3|199707.9|199527.3|199707.9|199527.3|199707.9|199527.3|1
1729637590000|2024-10-22 22:53:10|199774.1|199464.1|199774.1|199464.1|199774.1|199464.1|199774.1|199464.1|1
1729637600000|2024-10-22 22:53:20|199695|199514.5|199684.7|199502.1|199695|199514.5|199684.7|199502.1|2
1729637620000|2024-10-22 22:53:40|199684.6|199502.2|199684.6|199502.2|199684.6|199502.2|199684.6|199502.2|1
1729637640000|2024-10-22 22:54:00|199748.4|199438.4|199751.9|199441.9|199751.9|199441.9|199748.4|199438.4|2
1729637650000|2024-10-22 22:54:10|199686|199504.7|199686|199504.7|199686|199504.7|199686|199504.7|1
1729637690000|2024-10-22 22:54:50|199751.9|199441.9|199751.9|199441.9|199751.9|199441.9|199751.9|199441.9|1
1729637700000|2024-10-22 22:55:00|199748.6|199438.6|199748.6|199438.6|199748.6|199438.6|199748.6|199438.6|1
1729637710000|2024-10-22 22:55:10|199690.2|199498.3|199690.2|199498.3|199690.2|199498.3|199690.2|199498.3|1
1729637740000|2024-10-22 22:55:40|199748.6|199438.6|199748.6|199438.6|199748.6|199438.6|199748.6|199438.6|1
1729637760000|2024-10-22 22:56:00|199751.4|199441.4|199684.7|199506.1|199751.4|199506.1|199684.7|199441.4|2
1729637770000|2024-10-22 22:56:10|199684.6|199506.2|199684.6|199506.2|199684.6|199506.2|199684.6|199506.2|1
1729637790000|2024-10-22 22:56:30|199684.4|199506.1|199684.4|199506.1|199684.4|199506.1|199684.4|199506.1|1
1729637800000|2024-10-22 22:56:40|199749.5|199439.5|199749.5|199439.5|199749.5|199439.5|199749.5|199439.5|1
1729637820000|2024-10-22 22:57:00|199748.5|199438.5|199691|199497.8|199748.5|199497.8|199691|199438.5|2
1729637850000|2024-10-22 22:57:30|199696.1|199490.5|199755|199445|199755|199502.2|199691|199445|4
1729637870000|2024-10-22 22:57:50|199692.6|199503.8|199692.6|199503.8|199692.6|199503.8|199692.6|199503.8|1
1729637880000|2024-10-22 22:58:00|199701|199512.3|199699.9|199523.4|199701|199523.4|199699.9|199512.3|3
1729637900000|2024-10-22 22:58:20|199699.8|199523.6|199701|199523.6|199701|199523.6|199699.8|199523.6|2
1729637910000|2024-10-22 22:58:30|199772.1|199462.1|199772.1|199462.1|199772.1|199462.1|199772.1|199462.1|1
1729637920000|2024-10-22 22:58:40|199771.2|199461.2|199766.3|199456.3|199771.2|199461.2|199766.3|199456.3|3
1729637930000|2024-10-22 22:58:50|199694.4|199516.3|199692.7|199513.1|199694.4|199516.3|199690.1|199513.1|3
1729637960000|2024-10-22 22:59:20|199693.3|199512.9|199759|199449|199759|199512.9|199693.3|199449|2
1729637980000|2024-10-22 22:59:40|199768.5|199458.5|199691.7|199518.4|199768.5|199525.1|199691.7|199458.5|3
1729637990000|2024-10-22 22:59:50|199692.5|199518|199692.5|199518|199692.5|199518|199692.5|199518|1
1729638000000|2024-10-22 23:00:00|199711.4|199520.7|199705.1|199541.3|199715.3|199545.6|199703.5|199520.7|11
1729638010000|2024-10-22 23:00:10|199704.7|199540.9|199704.7|199540.9|199704.7|199540.9|199704.7|199540.9|1
1729638030000|2024-10-22 23:00:30|199705.4|199541.6|199705.7|199541.6|199705.7|199541.6|199705.1|199541.3|3
1729638040000|2024-10-22 23:00:40|199785|199483|199785|199483|199785|199483|199785|199483|1
1729638050000|2024-10-22 23:00:50|199784|199484|199782|199481|199784|199484|199782|199481|4
1729638060000|2024-10-22 23:01:00|199781|199480|199700.5|199536.7|199781|199537|199700.5|199480|3
1729638070000|2024-10-22 23:01:10|199700.8|199537|199700.8|199537|199700.8|199537|199700.8|199537|1
1729638080000|2024-10-22 23:01:20|199700.1|199536.7|199701.5|199538|199701.5|199538|199700.1|199536.7|3
1729638090000|2024-10-22 23:01:30|199785|199485|199785|199485|199785|199485|199785|199485|1
1729638100000|2024-10-22 23:01:40|199783|199483|199783|199483|199783|199483|199783|199483|1
1729638110000|2024-10-22 23:01:50|199708.8|199484|199664.1|199539.1|199711.5|199548.4|199664.1|199484|7
1729638120000|2024-10-22 23:02:00|199662.6|199537.6|199656.2|199531.2|199662.6|199537.6|199656.2|199531.2|6
1729638130000|2024-10-22 23:02:10|199656.4|199531.4|199656.4|199531.4|199656.4|199531.4|199656.4|199531.4|1
1729638140000|2024-10-22 23:02:20|199656.2|199531.2|199692.6|199531.7|199693.3|199532|199656.2|199531.2|3
1729638150000|2024-10-22 23:02:30|199770|199531.3|199770|199472|199770|199531.3|199770|199472|2
1729638160000|2024-10-22 23:02:40|199772|199474|199772|199468|199772|199474|199772|199468|6
1729638170000|2024-10-22 23:02:50|199767|199469|199654.2|199529.2|199767|199560.6|199654.2|199469|4
1729638180000|2024-10-22 23:03:00|199653.9|199528.9|199654.2|199529.2|199654.2|199529.2|199653.7|199528.7|4
1729638190000|2024-10-22 23:03:10|199653.7|199528.7|199624|199476.5|199653.9|199528.9|199604.7|199476.5|7
1729638200000|2024-10-22 23:03:20|199625.3|199477.5|199625.3|199476.5|199625.3|199477.5|199625|199476.5|4
1729638210000|2024-10-22 23:03:30|199625.7|199476.2|199626.3|199476.2|199626.3|199476.2|199625.7|199476.2|4
1729638220000|2024-10-22 23:03:40|199626.7|199475.9|199693|199417|199693|199475.9|199625.7|199417|3
1729638230000|2024-10-22 23:03:50|199695|199418|199697|199418|199697|199419|199695|199418|4
1729638240000|2024-10-22 23:04:00|199696|199417|199698|199417|199698|199417|199696|199417|2
1729638250000|2024-10-22 23:04:10|199629.3|199416|199642|199488.2|199646.7|199492.9|199629.3|199416|8
1729638260000|2024-10-22 23:04:20|199641.7|199487.9|199641|199486.5|199641.7|199487.9|199641|199486.5|3
1729638270000|2024-10-22 23:04:30|199644|199483.5|199647.9|199487.1|199654|199493.9|199644|199483.5|8
1729638280000|2024-10-22 23:04:40|199648.3|199486.8|199594|199469|199648.3|199486.8|199594|199469|9
1729638290000|2024-10-22 23:04:50|199629.1|199466.9|199629.4|199467.3|199629.7|199467.6|199627.4|199465.3|8
1729638300000|2024-10-22 23:05:00|199630.1|199466.6|199630.1|199466.9|199630.1|199466.9|199629.4|199466.6|4
1729638310000|2024-10-22 23:05:10|199629.7|199466.6|199630.4|199466.9|199630.4|199466.9|199629.7|199466.6|4
1729638320000|2024-10-22 23:05:20|199708.5|199398.5|199708.5|199398.5|199708.5|199398.5|199707|199397|3
1729638330000|2024-10-22 23:05:30|199709|199399|199709|199399|199709|199399|199709|199399|1
1729638340000|2024-10-22 23:05:40|199708|199398|199631|199467.7|199708|199467.7|199631|199398|2
1729638350000|2024-10-22 23:05:50|199631.7|199467.4|199631.3|199467.4|199631.7|199467.4|199631.3|199467.4|2
1729638360000|2024-10-22 23:06:00|199630.7|199467.1|199631|199467.1|199631.7|199467.4|199630.7|199467.1|4
1729638370000|2024-10-22 23:06:10|199631.3||199631.3||199631.3||199631.3||1
1729638380000|2024-10-22 23:06:20|199708.5|199398.5|199710|199400|199710|199400|199708.5|199398.5|2
1729638390000|2024-10-22 23:06:30|199704.5|199394.5|199632.5|199467.9|199710|199467.9|199632.5|199394.5|4
1729638400000|2024-10-22 23:06:40|199632.8||199632.8||199632.8||199632.8||1
1729638410000|2024-10-22 23:06:50|199631.8|199467.2|199632.5|199467.5|199632.5|199467.5|199631.8|199467.2|2
1729638430000|2024-10-22 23:07:10|199708.5|199398.5|199707.5|199397.5|199710|199400|199707.5|199397.5|5
1729638440000|2024-10-22 23:07:20|199708.5|199398.5|199709.5|199399.5|199709.5|199399.5|199708.5|199398.5|2
1729638450000|2024-10-22 23:07:30|199632.9|199467.3|199632.2|199466.6|199632.9|199467.3|199632.2|199466.6|3
1729638460000|2024-10-22 23:07:40|199631.9|199466.3|199631.9|199466.6|199631.9|199466.6|199631.9|199466.3|3
1729638480000|2024-10-22 23:08:00|199633.2|199467.3|199633.2|199467.3|199633.2|199467.3|199632.9|199467.3|3
1729638490000|2024-10-22 23:08:10|199710|199400|199710|199400|199710|199400|199710|199400|1
1729638500000|2024-10-22 23:08:20|199709.5|199399.5|199633.7|199467.4|199710.5|199467.4|199633.7|199399.5|3
1729638540000|2024-10-22 23:09:00|199708|199398|199709|199399|199710|199400|199708|199398|3
1729638550000|2024-10-22 23:09:10|199708.5|199398.5|199709.5|199399.5|199709.5|199399.5|199708.5|199398.5|2
1729638560000|2024-10-22 23:09:20|199633.5|199467.2|199633.7|199467.1|199633.7|199467.2|199633.4|199467.1|3
1729638570000|2024-10-22 23:09:30|199632.7|199466.5|199632.7|199466.5|199632.7|199466.5|199632.7|199466.5|1
1729638580000|2024-10-22 23:09:40|199633.1|199466.8|199633.1|199466.8|199633.1|199466.8|199633.1|199466.8|1
1729638590000|2024-10-22 23:09:50|199633.7|199466.5|199710|199400|199710|199466.8|199633.7|199400|3
1729638600000|2024-10-22 23:10:00|199585.8|199460.8|199628.2|199461.3|199628.2|199461.3|199585.8|199460.6|3
1729638610000|2024-10-22 23:10:10|199627.9|199460.9|199627.5|199460.9|199627.9|199460.9|199627.5|199460.9|2
1729638630000|2024-10-22 23:10:30|199704|199394|199704|199394|199704|199394|199704|199394|1
1729638640000|2024-10-22 23:10:40|199707|199397|199707|199397|199707|199397|199707|199397|1
1729638650000|2024-10-22 23:10:50|199628.2|199460.9|199628.2|199460.9|199628.2|199460.9|199628.2|199460.9|1
1729638670000|2024-10-22 23:11:10|199627.2|199460.3|199624.5|199457.3|199627.2|199460.3|199584.8|199457.3|4
1729638690000|2024-10-22 23:11:30|199696.5|199386.5|199697|199387|199697|199387|199696.5|199386.5|2
1729638710000|2024-10-22 23:11:50|199695.5|199385.5|199622.1|199455.1|199695.5|199455.1|199622.1|199385.5|2
1729638720000|2024-10-22 23:12:00|199623.1|199455.5|199623.1|199455.5|199623.1|199455.5|199623.1|199455.5|1
1729638730000|2024-10-22 23:12:10|199622.8|199454.8|199622.5|199455.1|199622.8|199455.1|199622.1|199454.8|3
1729638760000|2024-10-22 23:12:40|199696|199386|199623.1|199455.9|199696|199455.9|199623.1|199386|2
1729638770000|2024-10-22 23:12:50|199601.3|199476.3|199588.1|199463.1|199632.4|199507.4|199588|199463|5
1729638800000|2024-10-22 23:13:20|199707|199397|199709.5|199399.5|199709.5|199399.5|199707|199397|2
1729638810000|2024-10-22 23:13:30|199708|199398|199708|199398|199708|199398|199707|199397|3
1729638820000|2024-10-22 23:13:40|199597.7|199456.1|199597.7|199456.5|199597.7|199456.5|199597.7|199456.1|2
1729638840000|2024-10-22 23:14:00||199455.8||199456.8||199456.8||199455.8|3
1729638850000|2024-10-22 23:14:10|199708.5|199398.5|199587.9|199462.9|199710.5|199462.9|199587.9|199398.5|3
1729638860000|2024-10-22 23:14:20|199587.5|199462.5|199638.6|199470.9|199638.6|199470.9|199587.5|199462.5|3
1729638870000|2024-10-22 23:14:30|199638.9|199471.3|199638.3|199470.6|199638.9|199471.3|199638.3|199470.6|3
1729638890000|2024-10-22 23:14:50|199610.1|199510.9|199610.1|199485.1|199610.1|199510.9|199610.1|199485.1|2
1729638930000|2024-10-22 23:15:30|199710.5|199400.5|199710.5|199400.5|199710.5|199400.5|199710.5|199400.5|1
1729638940000|2024-10-22 23:15:40|199608.8|199483.8|199608.8|199483.8|199608.8|199483.8|199608.8|199483.8|1
1729638950000|2024-10-22 23:15:50|199633.2|199465.2|199633.9|199465.9|199633.9|199465.9|199633.2|199465.2|2
1729638980000|2024-10-22 23:16:20|199711.5|199401.5|199711.5|199401.5|199711.5|199401.5|199711.5|199401.5|1
1729638990000|2024-10-22 23:16:30|199710|199400|199709|199399|199710|199400|199709|199399|2
1729639000000|2024-10-22 23:16:40|199632.7|199464.7|199633.7|199465.4|199633.7|199465.4|199632.7|199464.7|2
1729639030000|2024-10-22 23:17:10|199634|199465.7|199634|199465.7|199634|199465.7|199634|199465.7|1
1729639040000|2024-10-22 23:17:20|199712.5|199402.5|199712.5|199402.5|199712.5|199402.5|199710|199400|3
1729639050000|2024-10-22 23:17:30|199633.5|199465.2|199633.5|199465.2|199633.5|199465.2|199633.5|199465.2|1
1729639060000|2024-10-22 23:17:40|199632.8|199464.9|199632.8|199464.9|199632.8|199464.9|199632.8|199464.9|1
1729639070000|2024-10-22 23:17:50|199633.8|199464.4|199634.5|199464.7|199634.5|199464.7|199633.8|199464.4|2
1729639080000|2024-10-22 23:18:00|199634.1|199464.1|199633.8|199464.1|199634.5|199464.1|199633.8|199464.1|3
1729639090000|2024-10-22 23:18:10|199634.1|199464.7|199634.1|199464.7|199634.1|199464.7|199634.1|199464.7|1
1729639120000|2024-10-22 23:18:40|199712|199402|199633.9|199464.5|199712.5|199464.5|199633.9|199401|4
1729639130000|2024-10-22 23:18:50|199634.5|199464.9|199633.9|199464.5|199634.5|199464.9|199633.2|199463.9|4
1729639150000|2024-10-22 23:19:10|199712.5|199402.5|199712.5|199402.5|199712.5|199402.5|199712.5|199402.5|1
1729639160000|2024-10-22 23:19:20|199643.3|199456.1|199642.6|199455.8|199643.3|199456.1|199642.6|199455.8|2
1729639170000|2024-10-22 23:19:30|199641.9|199455.1|199641.9|199455.1|199641.9|199455.1|199641.9|199455.1|1
1729639180000|2024-10-22 23:19:40|199643.3|199455.8|199643.6|199456.1|199643.6|199456.1|199643.3|199455.8|2
1729639190000|2024-10-22 23:19:50|199711.5|199401.5|199710.5|199400.5|199711.5|199401.5|199710.5|199400.5|2
1729639210000|2024-10-22 23:20:10|199642.9|199455.8|199642.9|199455.8|199642.9|199455.8|199642.9|199455.8|1
1729639220000|2024-10-22 23:20:20|199643.6|199456.1|199643.3|199456.1|199643.6|199456.1|199642.6|199455.5|3
1729639240000|2024-10-22 23:20:40|199711.5|199401.5|199711.5|199401.5|199711.5|199401.5|199711.5|199401.5|1
1729639250000|2024-10-22 23:20:50|199713|199403|199711.5|199401.5|199713|199403|199711.5|199401.5|2
1729639260000|2024-10-22 23:21:00|199713|199403|199711|199401|199713|199403|199711|199401|2
1729639270000|2024-10-22 23:21:10|199709.5|199399.5|199643.2|199456.1|199709.5|199456.1|199642.5|199399.5|3
1729639280000|2024-10-22 23:21:20|199643.5||199643.2||199643.5||199643.2||2
1729639290000|2024-10-22 23:21:30|199643.5||199643.5||199643.5||199643.5||1
1729639310000|2024-10-22 23:21:50|199709.5|199399.5|199711.5|199401.5|199711.5|199401.5|199709.5|199399.5|2
1729639320000|2024-10-22 23:22:00|199643.2|199456.1|199643.5|199456.4|199643.5|199456.4|199643.2|199456.1|2
1729639350000|2024-10-22 23:22:30|199709.5|199399.5|199709.5|199399.5|199709.5|199399.5|199709.5|199399.5|1
1729639360000|2024-10-22 23:22:40|199713|199403|199713|199403|199713|199403|199713|199403|1
1729639380000|2024-10-22 23:23:00|199643.9|199456.4|199643.9|199456.4|199643.9|199456.4|199643.9|199456.4|1
1729639390000|2024-10-22 23:23:10|199608.7|199483.7|199608.7|199483.7|199608.7|199483.7|199608.7|199483.7|1
1729639400000|2024-10-22 23:23:20|199642.5|199455.4|199603.8|199456.1|199642.9|199456.1|199603.8|199455.4|3
1729639410000|2024-10-22 23:23:30|199712|199402|199712|199402|199712|199402|199712|199402|1
1729639430000|2024-10-22 23:23:50|199709.5|199399.5|199642.5|199455.4|199709.5|199455.4|199642.5|199399.5|2
1729639450000|2024-10-22 23:24:10|199642.9|199455.1|199642.5|199455.1|199642.9|199455.1|199642.5|199455.1|2
1729639470000|2024-10-22 23:24:30|199709|199399|199709|199399|199709|199399|199709|199399|1
1729639490000|2024-10-22 23:24:50|199642.5|199455|199642.5|199455|199642.5|199455|199642.5|199455|1
1729639500000|2024-10-22 23:25:00|199641.8|199454.7|199641.8|199454.7|199641.8|199454.7|199641.8|199454.7|1
1729639510000|2024-10-22 23:25:10|199642.5|199455|199642.5|199455|199642.5|199455|199642.5|199455|1
1729639530000|2024-10-22 23:25:30|199709|199399|199709|199399|199709|199399|199709|199399|1
1729639540000|2024-10-22 23:25:40|199609|199484|199609|199484|199609|199484|199609|199484|1
1729639560000|2024-10-22 23:26:00|199642.7|199455.3|199643.1|199455.3|199643.1|199455.3|199642.7|199455.3|2
1729639580000|2024-10-22 23:26:20|199710.5|199400.5|199709|199399|199710.5|199400.5|199709|199399|2
1729639600000|2024-10-22 23:26:40|199710.5|199400.5|199642.7|199455.3|199710.5|199455.6|199642.7|199400.5|3
1729639620000|2024-10-22 23:27:00|199643.4|199455.6|199643.4|199455.6|199643.4|199455.6|199643.4|199455.6|1
1729639630000|2024-10-22 23:27:10|199710.5|199400.5|199711.5|199401.5|199711.5|199401.5|199710|199400|3
1729639640000|2024-10-22 23:27:20|199711|199401|199711.5|199401.5|199711.5|199401.5|199710|199400|3
1729639650000|2024-10-22 23:27:30|199643.7|199455.9|199643.4|199455.6|199643.7|199455.9|199643.4|199455.6|2
1729639660000|2024-10-22 23:27:40|199642.7|199455.3|199643.4|199455.6|199643.4|199455.6|199642.7|199455.3|3
1729639680000|2024-10-22 23:28:00|199643.1|199455.3|199643.1|199455.3|199643.1|199455.3|199643.1|199455.3|1
1729639690000|2024-10-22 23:28:10|199710.5|199400.5|199710.5|199400.5|199710.5|199400.5|199710.5|199400.5|1
1729639700000|2024-10-22 23:28:20|199643.4|199455.6|199643.4|199455.6|199643.4|199455.6|199643.4|199455.6|1
1729639720000|2024-10-22 23:28:40|199642.7|199455.3|199642.7|199455.3|199642.7|199455.3|199642.7|199455.3|1
1729639730000|2024-10-22 23:28:50|199643.1|199455.6|199643.1|199455.6|199643.1|199455.6|199643.1|199455.6|1
1729639740000|2024-10-22 23:29:00|199710.5|199400.5|199710.5|199400.5|199710.5|199400.5|199710.5|199400.5|1
1729639760000|2024-10-22 23:29:20|199643.1|199455.3|199643.1|199455.3|199643.1|199455.3|199643.1|199455.3|1
1729639770000|2024-10-22 23:29:30|199642.5|199455|199643.1|199455.3|199643.1|199455.3|199642.5|199455|2
1729639800000|2024-10-22 23:30:00|199709|199399|199709|199399|199709.5|199399.5|199709|199399|3
1729639810000|2024-10-22 23:30:10|199642.5|199455|199642.5|199455|199642.5|199455|199642.5|199455|1
1729639820000|2024-10-22 23:30:20|199643.1|199455.3|199642.8|199455.3|199643.1|199455.3|199642.8|199455.3|2
1729639840000|2024-10-22 23:30:40|199643.1|199483.6|199726|199488.5|199726|199488.5|199608.6|199483.6|3
1729639850000|2024-10-22 23:30:50|199724|199401.5|199710|199400|199724|199401.5|199710|199400|4
1729639860000|2024-10-22 23:31:00|199709.5|199399.5|199710.5|199400.5|199710.5|199400.5|199709.5|199399.5|2
1729639870000|2024-10-22 23:31:10|199604|199479|199604|199479|199604|199479|199604|199479|1
1729639900000|2024-10-22 23:31:40|199599.1|199388|199708.5|199398.5|199708.5|199398.5|199599.1|199388|3
1729639910000|2024-10-22 23:31:50|199707.5|199397.5|199709|199399|199709|199399|199707.5|199397.5|3
1729639920000|2024-10-22 23:32:00|199711.5|199401.5|199641|199453.2|199711.5|199453.2|199641|199401.5|2
1729639930000|2024-10-22 23:32:10|199640.7|199452.9|199640.7|199452.9|199640.7|199452.9|199640.7|199452.9|1
1729639940000|2024-10-22 23:32:20|199640.3|199452.5|199640.7|199452.9|199640.7|199452.9|199640|199452.5|4
1729639950000|2024-10-22 23:32:30|199640|199452.5|199640|199452.5|199640|199452.5|199640|199452.2|3
1729639960000|2024-10-22 23:32:40|199708.5|199398.5|199709|199399|199709|199399|199708.5|199398.5|2
1729639970000|2024-10-22 23:32:50|199708.5|199398.5|199709|199399|199709|199399|199708.5|199398.5|2
1729639980000|2024-10-22 23:33:00|199640|199452.5|199640.3|199452.5|199640.3|199452.5|199640|199452.2|4
1729639990000|2024-10-22 23:33:10|199640|199452.2|199639.7|199452.2|199640|199452.5|199639.7|199452.2|4
1729640000000|2024-10-22 23:33:20|199640.3|199452.5|199640.7|199452.9|199640.7|199452.9|199639.7|199452.2|4
1729640010000|2024-10-22 23:33:30|199708|199398|199710.5|199400.5|199710.5|199400.5|199708|199398|2
1729640020000|2024-10-22 23:33:40|199709.5|199399.5|199710.5|199400.5|199710.5|199400.5|199709.5|199399.5|2
1729640030000|2024-10-22 23:33:50|199708|199398|199639.3|199451.5|199710.5|199451.5|199639|199398|5
1729640040000|2024-10-22 23:34:00|199638.3|199450.9|199639.3|199451.5|199639.3|199451.5|199638.3|199450.9|2
1729640050000|2024-10-22 23:34:10|199638.3|199450.9|199598|199451.5|199639.3|199451.5|199598|199450.9|3
1729640060000|2024-10-22 23:34:20|199638.3|199450.9|199598|199451.5|199638.3|199451.5|199598|199450.9|2
1729640070000|2024-10-22 23:34:30|199710.5|199400.5|199709.5|199399.5|199712.5|199402.5|199709.5|199399.5|4
1729640080000|2024-10-22 23:34:40|199708.5|199398.5|199710.5|199400.5|199710.5|199400.5|199708.5|199398.5|3
1729640090000|2024-10-22 23:34:50|199598|199451.5|199598|199451.5|199638.3|199451.5|199598|199450.9|3
1729640100000|2024-10-22 23:35:00|199638.3|199450.9|199598|199451.5|199638.3|199451.5|199598|199450.9|2
1729640110000|2024-10-22 23:35:10|199638.3|199450.9|199598|199451.5|199638.3|199451.5|199598|199450.9|2
1729640120000|2024-10-22 23:35:20|199709.5|199399.5|199710.5|199400.5|199710.5|199400.5|199708.5|199398.5|4
1729640130000|2024-10-22 23:35:30|199708|199398|199710.5|199400.5|199710.5|199400.5|199708|199398|2
1729640140000|2024-10-22 23:35:40|199599.8|199452.7|199599.8|199452.7|199639.5|199452.7|199599.8|199452.1|3
1729640150000|2024-10-22 23:35:50|199640.5||199640.5||199640.5||199640.5||1
1729640160000|2024-10-22 23:36:00|199639.5|199452.1|199640.2|199452.4|199640.5|199452.7|199639.5|199452.1|3
1729640170000|2024-10-22 23:36:10|199640.5|199452.7|199710.5|199400.5|199710.5|199452.7|199640.5|199398|3
1729640180000|2024-10-22 23:36:20|199709.5|199399.5|199710.5|199400.5|199710.5|199400.5|199709.5|199399.5|2
1729640200000|2024-10-22 23:36:40|199709.5|199399.5|199639.4|199451.6|199710.5|199451.6|199639.4|199399.5|3
1729640210000|2024-10-22 23:36:50|199639.1|199451.3|199639.1|199451.3|199639.4|199451.6|199638.7|199450.9|5
1729640240000|2024-10-22 23:37:20|199708|199398|199708|199398|199708|199398|199708|199398|1
1729640250000|2024-10-22 23:37:30|199640.9|199453.5|199640.9|199453.5|199640.9|199453.5|199640.9|199453.5|1
1729640260000|2024-10-22 23:37:40|199641.3|199453.8|199641.3|199453.8|199641.3|199453.8|199641.3|199453.8|1
1729640280000|2024-10-22 23:38:00|199641.9|199454.1|199640.9|199453.5|199641.9|199454.1|199640.9|199453.5|2
1729640300000|2024-10-22 23:38:20|199707.5|199397.5|199709|199399|199709|199399|199707.5|199397.5|2
1729640310000|2024-10-22 23:38:30|199641.6|199453.5|199641.6|199453.5|199641.6|199453.5|199641.6|199453.5|1
1729640320000|2024-10-22 23:38:40|199640.9|199453.1|199641.6|199453.5|199641.6|199453.5|199640.9|199453.1|2
1729640330000|2024-10-22 23:38:50|199641.9|199453.8|199638|199455.8|199641.9|199455.8|199638|199453.5|3
1729640340000|2024-10-22 23:39:00|199707.1|199397.1|199707.1|199397.1|199707.1|199397.1|199707.1|199397.1|1
1729640360000|2024-10-22 23:39:20|199706.6|199396.6|199637|199484.1|199706.6|199484.1|199637|199396.6|2
1729640370000|2024-10-22 23:39:30|199636.9||199636.9||199636.9||199636.9||1
1729640380000|2024-10-22 23:39:40|199636.8||199636.8||199636.8||199636.8||1
1729640390000|2024-10-22 23:39:50|199639.9|199451.7|199709.5|199399.5|199709.5|199451.7|199639.9|199399.5|2
1729640400000|2024-10-22 23:40:00|199708.5|199398.5|199699.6|199389.6|199708.5|199398.5|199699.6|199389.6|4
1729640420000|2024-10-22 23:40:20|199632.5|199481.7|199632.5|199481.7|199632.5|199481.7|199632.5|199481.7|1
1729640440000|2024-10-22 23:40:40|199632.4||199632.4||199632.4||199632.4||1
1729640450000|2024-10-22 23:40:50|199703.5||199703.4||199703.5||199703.4||2
1729640460000|2024-10-22 23:41:00|199699.7|199389.7|199699.7|199389.7|199699.7|199389.7|199699.7|199389.7|1
1729640470000|2024-10-22 23:41:10|199633.1|199482.9|199633.1|199482.9|199633.1|199482.9|199633.1|199482.9|1
1729640500000|2024-10-22 23:41:40|199702.9||199702.9||199702.9||199702.9||1
1729640510000|2024-10-22 23:41:50|199706.6||199706.6||199706.6||199706.6||1
1729640520000|2024-10-22 23:42:00|199704.1|199394.1|199709|199399|199709|199399|199704.1|199394.1|2
1729640530000|2024-10-22 23:42:10|199639.1|199451|199638.8|199451|199639.1|199451.3|199638.8|199451|3
1729640550000|2024-10-22 23:42:30|199633.1|199483|199633.1|199483|199633.1|199483|199633.1|199483|1
1729640560000|2024-10-22 23:42:40|199699.8|199389.8|199699.8|199389.8|199699.8|199389.8|199699.8|199389.8|1
1729640580000|2024-10-22 23:43:00|199632|199481.4|199632|199481.4|199632|199481.4|199632|199481.4|1
1729640590000|2024-10-22 23:43:10|199631.9||199631.9||199631.9||199631.9||1
1729640610000|2024-10-22 23:43:30|199637.1|199449.3|199636.7|199448.9|199637.1|199449.3|199636.7|199448.9|2
1729640620000|2024-10-22 23:43:40|199708|199398|199707.5|199397.5|199708|199398|199707.5|199397.5|2
1729640640000|2024-10-22 23:44:00|199637|199449.2|199636.7|199448.9|199637|199449.2|199636.7|199448.9|2
1729640660000|2024-10-22 23:44:20|199636.3|199448.5|199605.9|199456.1|199639.3|199490.7|199605.9|199436|4
1729640670000|2024-10-22 23:44:30|199644.6|199456.5|199605.9|199457.1|199644.6|199457.1|199605.9|199456.5|5
1729640680000|2024-10-22 23:44:40|199644.6|199456.8|199605.9|199456.1|199644.6|199456.8|199605.9|199456.1|3
1729640700000|2024-10-22 23:45:00|199708.5|199398.5|199710.5|199400.5|199711|199401|199706.6|199396.6|8
1729640710000|2024-10-22 23:45:10|199709.5|199399.5|199711|199401|199711|199401|199709.5|199399.5|5
1729640720000|2024-10-22 23:45:20|199709.5|199399.5|199632.8|199454|199710|199480.3|199594.4|199399.5|6
1729640730000|2024-10-22 23:45:30|199632.1|199453.7|199633.8|199455|199633.8|199455|199632.1|199453.7|5
1729640750000|2024-10-22 23:45:50|199633.5|199454.7|199706|199396|199706|199455|199633.5|199396|3
1729640760000|2024-10-22 23:46:00|199707|199397|199707|199397|199707|199397|199707|199397|1
1729640770000|2024-10-22 23:46:10|199704.5|199394.5|199707|199397|199707|199397|199704.5|199394.5|3
1729640780000|2024-10-22 23:46:20|199634|199455.2|199634|199455.2|199634|199455.2|199634|199455.2|1
1729640790000|2024-10-22 23:46:30||199455.5||199455.5||199455.5||199455.5|1
1729640800000|2024-10-22 23:46:40|199633.7|199455.2|199633.7|199455.2|199633.7|199455.2|199633.7|199455.2|1
1729640820000|2024-10-22 23:47:00|199706|199396|199705.5|199395.5|199706|199396|199705|199395|3
1729640830000|2024-10-22 23:47:10|199707|199397|199633.3|199454.9|199707|199454.9|199633.3|199395.5|4
1729640840000|2024-10-22 23:47:20|199633.7|199455.2|199633.7|199454.9|199633.7|199455.2|199633.7|199454.9|2
1729640880000|2024-10-22 23:48:00|199702.9|199392.9|199708|199398|199708|199398|199702.9|199392.9|2
1729640890000|2024-10-22 23:48:10|199706.5|199396.5|199602.1|199364.5|199706.5|199457.9|199545.2|199363.9|15
1729640900000|2024-10-22 23:48:20|199601.8|199374.5|199601.4|199386.5|199614.1|199387.1|199601.4|199374.5|9
1729640920000|2024-10-22 23:48:40|199602.1|199386.8|199602.1|199386.8|199602.1|199386.8|199602.1|199386.8|1
1729640930000|2024-10-22 23:48:50|199623|199357|199623|199357|199623|199357|199623|199357|1
1729640940000|2024-10-22 23:49:00|199621|199356|199600.3|199383.7|199621|199387.7|199599.7|199356|8
1729640950000|2024-10-22 23:49:10|199601|199383.4|199601.7|199382.7|199601.7|199383.4|199600.7|199382.7|6
1729640960000|2024-10-22 23:49:20|199602.3|199382.4|199603|199382.4|199603|199382.4|199602|199382.1|6
1729640970000|2024-10-22 23:49:30|199622|199339|199623|199338|199624|199339|199621|199338|4
1729640980000|2024-10-22 23:49:40|199622|199337|199625|199338|199625|199338|199622|199336|3
1729640990000|2024-10-22 23:49:50|199626|199337|199607.5|199384.9|199626|199385.2|199607.5|199337|4
1729641000000|2024-10-22 23:50:00|199607.9|199385.2|199619.5|199396.2|199626.2|199402.9|199607.9|199385.2|7
1729641010000|2024-10-22 23:50:10|199619.9|199396.5|199619.9|199396.5|199619.9|199396.5|199619.9|199396.5|1
1729641020000|2024-10-22 23:50:20|199620.2|199396.2|199663|199370|199663|199396.2|199619.5|199370|3
1729641050000|2024-10-22 23:50:50|199625.1|199369|199625.1|199400.4|199625.1|199400.4|199625.1|199369|2
1729641060000|2024-10-22 23:51:00|199625.4|199399.7|199624.7|199399.7|199625.4|199399.7|199624.4|199399.7|3
1729641070000|2024-10-22 23:51:10|199625.1|199400.1|199625.4|199400.1|199625.4|199400.1|199624.4|199399.4|5
1729641080000|2024-10-22 23:51:20|199625.1|199399.7|199666|199369|199666|199399.7|199625.1|199368|3
1729641090000|2024-10-22 23:51:30|199665||199665||199665||199665||1
1729641100000|2024-10-22 23:51:40|199666|199400.4|199626.1|199400.4|199666|199400.4|199626.1|199400.4|2
1729641110000|2024-10-22 23:51:50|199626.4|199400.1|199626.1|199400.1|199626.4|199400.1|199625.7|199400.1|3
1729641120000|2024-10-22 23:52:00|199625.7||199626.1||199626.1||199625.7||2
1729641130000|2024-10-22 23:52:10|199625.4|199399.7|199625.4|199399.4|199625.4|199399.7|199625.4|199399.4|2
1729641140000|2024-10-22 23:52:20|199664|199366|199666|199368|199666|199368|199664|199366|3
1729641150000|2024-10-22 23:52:30|199665|199367|199665|199367|199665|199367|199665|199367|1
1729641160000|2024-10-22 23:52:40|199666|199401.7|199627.7|199401.7|199666|199401.7|199627.7|199401.7|3
1729641170000|2024-10-22 23:52:50|199628.3|199402.1|199628|199401.7|199628.3|199402.1|199628|199401.7|2
1729641190000|2024-10-22 23:53:10|199665|199366|199665|199366|199665|199366|199665|199366|1
1729641200000|2024-10-22 23:53:20|199666|199367|199666|199366|199667|199367|199666|199366|3
1729641210000|2024-10-22 23:53:30|199628.2|199401.6|199627.9|199401.3|199628.2|199401.6|199627.5|199401.3|3
1729641220000|2024-10-22 23:53:40|199628.2|199401.6|199628.2|199401.6|199628.2|199401.6|199627.5|199401.3|3
1729641240000|2024-10-22 23:54:00|199668|199367|199668|199367|199668|199367|199668|199367|1
1729641250000|2024-10-22 23:54:10|199667|199366|199666|199365|199667|199366|199665|199365|3
1729641260000|2024-10-22 23:54:20||199366||199366||199366||199366|1
1729641270000|2024-10-22 23:54:30|199667|199401.7|199628.7|199401.7|199667|199401.7|199628.7|199401.7|2
1729641280000|2024-10-22 23:54:40|199641.5|199389|199641.5|199389|199641.5|199389|199641.5|199389|1
1729641290000|2024-10-22 23:54:50|199641.8|199389.3|199641.8|199389.3|199642.1|199390|199641.8|199389.3|4
1729641300000|2024-10-22 23:55:00|199641.1|199389|199641.1|199388.7|199641.1|199389|199641.1|199388.7|2
1729641310000|2024-10-22 23:55:10|199641.5|199389|199641.5|199389|199641.5|199389|199641.5|199389|1
1729641320000|2024-10-22 23:55:20|199667|199366|199668|199366|199668|199366|199666|199365|3
1729641330000|2024-10-22 23:55:30|199669|199367|199669|199367|199669|199367|199669|199367|1
1729641340000|2024-10-22 23:55:40|199642.3|199389.4|199641.9|199389.1|199642.3|199389.4|199641.9|199389.1|2
1729641360000|2024-10-22 23:56:00|199641.3|199388.7|199641.3|199388.7|199641.3|199388.7|199641.3|199388.7|1
1729641380000|2024-10-22 23:56:20|199667|199366|199667|199365|199667|199366|199667|199365|4
1729641390000|2024-10-22 23:56:30|199665|199364|199641|199388.5|199665|199388.5|199641|199364|2
1729641420000|2024-10-22 23:57:00|199665|199364|199667|199366|199667|199366|199665|199364|2
1729641430000|2024-10-22 23:57:10|199668|199365|199667|199365|199668|199365|199666|199364|4
1729641450000|2024-10-22 23:57:30|199641.7|199388.9|199641.1|199388.5|199641.7|199388.9|199641.1|199388.5|2
1729641460000|2024-10-22 23:57:40|199641.7|199388.2|199641.7|199388.5|199641.7|199388.5|199641.7|199388.2|2
1729641470000|2024-10-22 23:57:50|199642.4|199389.2|199641.4|199388.5|199642.4|199389.2|199641.4|199388.5|2
1729641480000|2024-10-22 23:58:00|199666|199364|199666|199364|199666|199364|199666|199364|1
1729641490000|2024-10-22 23:58:10|199668|199365|199667|199365|199668|199365|199667|199365|2
1729641500000|2024-10-22 23:58:20|199668|199389.3|199642.4|199389.3|199668|199389.3|199642.4|199389.3|2
1729641510000|2024-10-22 23:58:30|199641.7|199388.9|199641.4|199388.6|199642.1|199388.9|199641.4|199388.6|3
1729641520000|2024-10-22 23:58:40|199640.7|199387.9|199641.4|199388.3|199641.4|199388.3|199640.7|199387.9|2
1729641530000|2024-10-22 23:58:50|199663|199361|199664|199361|199664|199361|199663|199361|2
1729641540000|2024-10-22 23:59:00|199665|199362|199669|199367|199669|199367|199665|199362|3
1729641550000|2024-10-22 23:59:10|199670|199365|199667|199364|199670|199365|199667|199364|3
1729641560000|2024-10-22 23:59:20|199641.6|199388.5|199640.9|199388.1|199642.3|199389.1|199640.9|199388.1|4
1729641580000|2024-10-22 23:59:40|199641.6|199388.5|199641.6|199388.5|199641.6|199388.5|199641.6|199388.5|1
1729641590000|2024-10-22 23:59:50|199667|199364|199667|199364|199667|199364|199667|199364|1
1729641600000|2024-10-23 00:00:00|199668|199365|199671|199368|199676|199373|199662|199359|13
1729641610000|2024-10-23 00:00:10|199672|199369|199648.7|199395.2|199672|199395.2|199648.1|199369|5
1729641620000|2024-10-23 00:00:20|199648.4|199395.5|199648.4|199395.2|199649.1|199395.5|199648.1|199394.9|5
1729641630000|2024-10-23 00:00:30|199648.7|199395.5|199648.5|199395.1|199648.7|199395.5|199634.7|199381.6|9
1729641640000|2024-10-23 00:00:40|199647.9|199394.7|199647.9|199394.7|199647.9|199394.7|199647.9|199394.7|1
1729641650000|2024-10-23 00:00:50|199648.2|199394.4|199648.2|199394.4|199648.5|199394.7|199648.2|199394.4|3
1729641660000|2024-10-23 00:01:00|199635.5|199381.4|199635.5|199381.7|199636.2|199391.1|199628.9|199375.1|8
1729641670000|2024-10-23 00:01:10|199636.5|199382.4|199650|199396.2|199650|199396.2|199635.2|199381.4|4
1729641680000|2024-10-23 00:01:20|199650.7|199396.5|199650.7|199396.5|199650.7|199396.5|199650.7|199396.5|1
1729641710000|2024-10-23 00:01:50|199674|199369|199672|199367|199674|199369|199672|199367|2
1729641720000|2024-10-23 00:02:00|199673|199368|199646.5|199392.3|199674|199392.3|199646.5|199367|6
1729641730000|2024-10-23 00:02:10|199646.8|199392.7|199650.5|199396.7|199650.5|199396.7|199646.8|199392.7|6
1729641740000|2024-10-23 00:02:20|199651.5|199397.7|199660.5|199408|199661.5|199409|199651.5|199397.7|3
1729641750000|2024-10-23 00:02:30|199661.5|199408.7|199660.9|199408.7|199661.9|199409.3|199660.9|199408.7|4
1729641760000|2024-10-23 00:02:40|199661.5|199409|199662.2|199409.7|199662.2|199409.7|199661.5|199409|3
1729641770000|2024-10-23 00:02:50|199661.9|199409.3|199662.2|199409.7|199662.2|199409.7|199661.2|199409|4
1729641780000|2024-10-23 00:03:00|199696|199392|199639.7|199405.7|199696|199406.3|199623|199392|15
1729641790000|2024-10-23 00:03:10|199643.4|199402.7|199643.1|199403.3|199643.4|199403.3|199628.1|199401.7|10
1729641810000|2024-10-23 00:03:30|199641.4|199402.9|199640.9|199403.1|199641.4|199403.1|199640.7|199402.9|3
1729641820000|2024-10-23 00:03:40|199641.5|199403.4|199641.2|199403.4|199641.5|199403.4|199641.2|199403.4|2
1729641830000|2024-10-23 00:03:50|199640.5|199402.7|199641.5|199403.4|199641.5|199403.4|199640.5|199402.7|2
1729641840000|2024-10-23 00:04:00|199638.5|199400.4|199638.6|199405.6|199649.5|199428.4|199636.3|199400.4|11
1729641850000|2024-10-23 00:04:10|199634.3|199409.9|199677.5|199460.1|199677.9|199469.1|199634.3|199409.9|12
1729641860000|2024-10-23 00:04:20|199676.5|199459.1|199688.7|199470.1|199702.8|199514.2|199676.5|199459.1|18
1729641870000|2024-10-23 00:04:30|199689.1|199469.7|199675.7|199473.1|199689.1|199485.6|199669|199455.2|17
1729641880000|2024-10-23 00:04:40|199674.4|199456.7|199668|199455.3|199674.4|199458.3|199668|199455.3|16
1729641890000|2024-10-23 00:04:50|199669.3|199456.7|199670.3|199456.3|199670.3|199456.7|199658.3|199445.6|12
1729641900000|2024-10-23 00:05:00|199670.7|199473.5|199671.6|199473.4|199675.3|199473.5|199664.1|199449.7|26
1729641910000|2024-10-23 00:05:10|199672.9|199458.9|199666.7|199452.4|199674.7|199474|199666.7|199452.4|33
1729641920000|2024-10-23 00:05:20|199667.7|199453.4|199674.7|199460|199675|199473.5|199663.6|199453.4|33
1729641930000|2024-10-23 00:05:30|199674|199473.5|199658.1|199434.5|199675.3|199473.5|199652.3|199432.5|32
1729641940000|2024-10-23 00:05:40|199659.8|199435.5|199634|199444|199663.5|199458.6|199634|199433.5|20
1729641950000|2024-10-23 00:05:50|199649|199459.1|199647.7|199457.7|199649|199459.1|199634.5|199444.5|3
1729641960000|2024-10-23 00:06:00|199633.3|199443.3|199660.7|199454.1|199662.4|199455.6|199632.3|199442.3|15
1729641970000|2024-10-23 00:06:10|199662.4||199644.1||199662.7||199644.1||9
1729641980000|2024-10-23 00:06:20|199660.7||199644.1||199662.4||199644.1||8
1729641990000|2024-10-23 00:06:30|199661.4||199662.1||199663.1||199644.1||14
1729642000000|2024-10-23 00:06:40|199701|199393|199701|199393|199706|199398.7|199694|199393|31
1729642010000|2024-10-23 00:06:50|199702|199395|199660.9|199432|199702|199451.2|199639.9|199395|26
1729642020000|2024-10-23 00:07:00|199639.9|199450|199643.2|199453.2|199658|199468|199639.9|199450|3
1729642040000|2024-10-23 00:07:20|199657.7|199467.7|199684.2|199461|199685.1|199467.7|199656.6|199452.7|5
1729642050000|2024-10-23 00:07:30|199669.1|199460.5|199678.6|199462.6|199684.2|199463.3|199666.4|199458.8|14
1729642060000|2024-10-23 00:07:40|199687.1|199471.1|199696.6|199480.9|199696.6|199480.9|199683.4|199467.7|14
1729642070000|2024-10-23 00:07:50|199689.3|199473.3|199686.5|199470.8|199697.1|199481.1|199683.7|199468.1|6
1729642080000|2024-10-23 00:08:00|199696.7|199481|199723.6|199505.9|199736.1|199517.3|199695.3|199479.5|34
1729642090000|2024-10-23 00:08:10|199732.1|199514.3|199721.4|199515.4|199737.7|199523|199721.1|199505.4|29
1729642100000|2024-10-23 00:08:20|199728.1|199521.7|199717.3|199509.7|199731.1|199524.7|199716.3|199508.6|21
1729642110000|2024-10-23 00:08:30|199713.9|199506.3|199716.7|199509.1|199727.8|199519.7|199713.6|199505.3|25
1729642120000|2024-10-23 00:08:40|199717.7|199510.4|199714.3|199507.3|199727.2|199519.9|199712.7|199505.6|38
1729642130000|2024-10-23 00:08:50|199714|199509.5|199714.3|199508.3|199727.1|199520.1|199714|199507.2|13
1729642140000|2024-10-23 00:09:00|199716.9|199511.1|199711.1|199504.8|199724.3|199518.3|199706.8|199500.8|22
1729642150000|2024-10-23 00:09:10|199710.8|199504.5|199719.4|199513.1|199719.4|199513.4|199710.5|199504.5|7
1729642160000|2024-10-23 00:09:20|199719.1|199512.7|199718.7|199512.7|199719.7|199513.1|199718.7|199512.7|6
1729642170000|2024-10-23 00:09:30|199719.1|199512.4|199719.7|199512.4|199719.7|199512.4|199719.1|199512.4|3
1729642180000|2024-10-23 00:09:40|199719.4|199512.1|199718.9|199511.3|199720.4|199513.1|199708.5|199501.5|13
1729642190000|2024-10-23 00:09:50|199718.6|199510.9|199722.9|199515.5|199722.9|199515.5|199717.9|199510.3|9
1729642200000|2024-10-23 00:10:00|199724.2|199517.1|199724.1|199515.1|199725.4|199518.4|199722.7|199514.1|10
1729642210000|2024-10-23 00:10:10|199725.4|199516.4|199728.4|199519.1|199728.4|199519.1|199725.4|199516.4|5
1729642220000|2024-10-23 00:10:20|199728.1|199547.3|199747.7|199540.9|199756.1|199547.3|199728.1|199540.6|7
1729642230000|2024-10-23 00:10:30|199747|199541.6|199703.8|199578.8|199780.3|199594.3|199698.3|199541.6|12
1729642240000|2024-10-23 00:10:40|199716.5|199591.5|199709|199584|199716.5|199591.5|199709|199584|11
1729642250000|2024-10-23 00:10:50|199708.9|199583.9|199702.8|199577.8|199709.2|199584.2|199702.8|199577.8|5
1729642260000|2024-10-23 00:11:00|199700.6|199575.6|199702.7|199577.7|199709.3|199584.3|199698.8|199573.8|17
1729642270000|2024-10-23 00:11:10|199699.7|199574.7|199699.1|199574.1|199699.7|199574.7|199698.2|199573.2|6
1729642280000|2024-10-23 00:11:20|199699.2|199574.2|199698.9|199573.9|199699.2|199574.2|199698.7|199573.7|3
1729642290000|2024-10-23 00:11:30|199699.2|199574.2|199676.3|199551.3|199699.9|199574.9|199676.1|199551.1|8
1729642300000|2024-10-23 00:11:40|199676.2|199551.2|199675.7|199550.7|199676.2|199551.2|199675.7|199550.7|4
1729642310000|2024-10-23 00:11:50|199675.8|199550.8|199677.5|199552.5|199680.5|199555.5|199673.3|199548.3|8
1729642320000|2024-10-23 00:12:00|199676.7|199551.7|199668.4|199543.4|199676.7|199551.7|199668.1|199543.1|18
1729642330000|2024-10-23 00:12:10|199668.6|199543.6|199670.9|199545.9|199673|199548|199668.6|199543.6|13
1729642340000|2024-10-23 00:12:20|199670.6|199545.6|199670.1|199545.1|199673.4|199548.4|199669.9|199544.9|9
1729642350000|2024-10-23 00:12:30|199672.7|199547.7|199672.5|199547.5|199672.7|199547.7|199669.3|199544.3|10
1729642360000|2024-10-23 00:12:40|199670|199545|199672.3|199547.3|199673|199548|199669.3|199544.3|14
1729642370000|2024-10-23 00:12:50|199670.7|199545.7|199666.7|199541.7|199672.3|199547.3|199666.7|199541.7|9
1729642380000|2024-10-23 00:13:00|199670.5|199545.5|199674.7|199549.7|199679|199554|199666.7|199541.7|20
1729642390000|2024-10-23 00:13:10|199674.5|199549.5|199674.8|199549.8|199680.3|199555.3|199668.5|199543.5|21
1729642400000|2024-10-23 00:13:20|199671.9|199546.9|199675.4|199550.4|199681.4|199556.4|199671.9|199546.9|13
1729642410000|2024-10-23 00:13:30|199674.2|199549.2|199675.3|199550.3|199686.5|199561.5|199673.7|199548.7|16
1729642420000|2024-10-23 00:13:40|199677.2|199552.2|199674.1|199549.1|199683.3|199558.3|199672|199547|12
1729642430000|2024-10-23 00:13:50|199674.4|199549.4|199673.4|199548.4|199680.1|199555.1|199670.1|199545.1|13
1729642440000|2024-10-23 00:14:00|199675.4|199550.4|199674|199549|199681.9|199556.9|199673.4|199548.4|16
1729642450000|2024-10-23 00:14:10|199676.7|199551.7|199675.3|199550.3|199680.4|199555.4|199674.8|199549.8|5
1729642460000|2024-10-23 00:14:20|199680|199555|199674.7|199549.7|199680.1|199555.1|199674.7|199549.7|6
1729642470000|2024-10-23 00:14:30|199676.4|199551.4|199673.4|199548.4|199679.3|199554.3|199673.4|199548.4|5
1729642480000|2024-10-23 00:14:40|199679.6|199554.6|199674.5|199549.5|199683.4|199558.4|199672.8|199547.8|14
1729642490000|2024-10-23 00:14:50|199674.4|199549.4|199677.6|199552.6|199680.2|199555.2|199673.9|199548.9|17
1729642500000|2024-10-23 00:15:00|199680.6|199555.6|199683.4|199558.4|199683.4|199558.4|199680.6|199555.6|4
1729642510000|2024-10-23 00:15:10|199683|199558|199683.2|199558.2|199683.2|199558.2|199683|199558|4
1729642520000|2024-10-23 00:15:20|199682.9|199557.9|199682.9|199557.9|199682.9|199557.9|199682.9|199557.9|1
1729642530000|2024-10-23 00:15:30|199740|199495|199744|199498|199744|199498|199740|199495|3
1729642540000|2024-10-23 00:15:40|199743|199497|199677.2|199552.2|199745|199556.7|199677.2|199497|6
1729642550000|2024-10-23 00:15:50|199680|199555|199684.6|199559.6|199684.6|199559.6|199677.8|199552.8|9
1729642560000|2024-10-23 00:16:00|199684.5|199559.5|199684.6|199559.6|199684.6|199559.6|199684.5|199559.5|2
1729642570000|2024-10-23 00:16:10|199685.1|199560.1|199684.3|199559.3|199685.1|199560.1|199684.3|199559.3|3
1729642580000|2024-10-23 00:16:20|199673.7|199548.7|199669.2|199544.2|199673.7|199548.7|199668.5|199543.5|8
1729642590000|2024-10-23 00:16:30|199672.8|199547.8|199674.4|199549.4|199677.4|199552.4|199672.8|199547.8|5
1729642600000|2024-10-23 00:16:40|199674|199549|199673.5|199548.5|199683.4|199558.4|199669.6|199544.6|10
1729642610000|2024-10-23 00:16:50|199673.9|199548.9|199674.4|199549.4|199676.6|199551.6|199670.7|199545.7|9
1729642620000|2024-10-23 00:17:00|199669.1|199544.1|199671.5|199546.5|199676.6|199551.6|199669.1|199544.1|17
1729642630000|2024-10-23 00:17:10|199673.7|199548.7|199670.3|199545.3|199673.7|199548.7|199670.3|199545.3|8
1729642640000|2024-10-23 00:17:20|199672.7|199547.7|199680|199555|199698.8|199573.8|199669|199544|16
1729642650000|2024-10-23 00:17:30|199680.3|199555.3|199680|199555|199687.1|199562.1|199675.8|199550.8|20
1729642660000|2024-10-23 00:17:40|199680.4|199555.4|199680.2|199555.2|199680.4|199555.4|199680.1|199555.1|3
1729642680000|2024-10-23 00:18:00|199680.4|199555.4|199678.4|199553.4|199683.1|199558.1|199675.1|199550.1|10
1729642690000|2024-10-23 00:18:10|199681.7|199556.7|199674.4|199549.4|199681.7|199556.7|199671|199546|12
1729642700000|2024-10-23 00:18:20|199675.3|199550.3|199671.4|199546.4|199675.3|199550.3|199671.3|199546.3|14
1729642710000|2024-10-23 00:18:30|199671.7|199546.7|199674|199549|199674.5|199549.5|199671.3|199546.3|14
1729642720000|2024-10-23 00:18:40|199671.4|199546.4|199671.7|199546.7|199675|199550|199671.4|199546.4|18
1729642730000|2024-10-23 00:18:50|199674.4|199549.4|199674.3|199549.3|199674.4|199549.4|199669.1|199544.1|10
1729642740000|2024-10-23 00:19:00|199674.9|199549.9|199675.3|199550.3|199675.3|199550.3|199674.9|199549.9|2
1729642750000|2024-10-23 00:19:10|199672.7|199547.7|199675.8|199550.8|199675.8|199550.8|199672.7|199547.7|3
1729642760000|2024-10-23 00:19:20|199674.9|199549.9|199672.7|199547.7|199677.5|199552.5|199669|199544|5
1729642770000|2024-10-23 00:19:30|199672.5|199547.5|199674.4|199549.4|199674.4|199549.4|199672.5|199547.5|3
1729642800000|2024-10-23 00:20:00|199730|199492|199673.9|199548.9|199731|199549.4|199671.9|199492|5
1729642830000|2024-10-23 00:20:30|199671.4|199546.4|199676.4|199551.4|199676.4|199551.4|199671.4|199546.4|7
1729642840000|2024-10-23 00:20:40|199676.2|199551.2|199673.6|199548.6|199676.2|199551.2|199673.6|199548.6|5
1729642860000|2024-10-23 00:21:00|199673.2|199548.2|199672|199547|199681.5|199556.5|199670.4|199545.4|11
1729642870000|2024-10-23 00:21:10|199672.1|199547.1|199671.7|199546.7|199672.1|199547.1|199671.7|199546.7|4
1729642880000|2024-10-23 00:21:20|199671.3|199546.3|199673|199548|199673|199548|199671.2|199546.2|10
1729642890000|2024-10-23 00:21:30|199671.8|199546.8|199674.5|199549.5|199728|199551.8|199671.8|199489|12
1729642900000|2024-10-23 00:21:40|199671.9|199546.9|199675|199550|199675.1|199550.1|199671.9|199546.9|6
1729642910000|2024-10-23 00:21:50|199672.5|199547.5|199675|199550|199675|199550|199672.5|199547.5|10
1729642930000|2024-10-23 00:22:10|199675.4|199550.4|199675|199550|199675.4|199550.4|199675|199550|2
1729642940000|2024-10-23 00:22:20|199674.6|199549.6|199674.6|199549.6|199674.6|199549.6|199674.6|199549.6|1
1729642960000|2024-10-23 00:22:40|199730|199491|199730|199491|199730|199491|199730|199491|1
1729642970000|2024-10-23 00:22:50|199675.4|199550.4|199675.4|199550.4|199675.4|199550.4|199675.4|199550.4|1
1729642980000|2024-10-23 00:23:00|199674.6|199549.6|199675|199550|199675|199550|199674.6|199549.6|2
1729642990000|2024-10-23 00:23:10|199674.4|199549.4|199674.4|199549.4|199674.4|199549.4|199674.4|199549.4|1
1729643000000|2024-10-23 00:23:20|199727|199493|199727|199493|199727|199493|199727|199493|1
1729643010000|2024-10-23 00:23:30|199680.9|199555.9|199675|199550|199680.9|199555.9|199674.5|199549.5|5
1729643020000|2024-10-23 00:23:40|199674.2|199549.2|199675.4|199550.4|199675.4|199550.4|199674.2|199549.2|4
1729643030000|2024-10-23 00:23:50|199675|199550|199675|199550|199675|199550|199675|199550|1
1729643040000|2024-10-23 00:24:00|199674.7|199549.7|199728|199494|199730|199549.7|199674.7|199494|5
1729643050000|2024-10-23 00:24:10|199729|199495|199729|199495|199729|199495|199729|199495|1
1729643060000|2024-10-23 00:24:20|199731|199496|199675.6|199550.6|199731|199550.6|199675.6|199496|2
1729643070000|2024-10-23 00:24:30|199675.2|199550.2|199675.2|199550.2|199675.2|199550.2|199675.2|199550.2|1
1729643080000|2024-10-23 00:24:40|199675.6|199550.6|199675.6|199550.6|199675.6|199550.6|199675.6|199550.6|1
1729643100000|2024-10-23 00:25:00|199731|199496|199732|199497|199732|199497|199731|199496|2
1729643110000|2024-10-23 00:25:10|199715.9|199512.2|199715.2|199511.9|199715.9|199512.2|199715.2|199511.9|2
1729643120000|2024-10-23 00:25:20|199715.9|199512.2|199715.9|199512.2|199715.9|199512.2|199715.9|199512.2|1
1729643140000|2024-10-23 00:25:40|199725.4|199503.1|199716.1|199512.3|199725.4|199512.3|199716.1|199503.1|2
1729643150000|2024-10-23 00:25:50|199715.4|199512|199715.4|199512|199715.4|199512|199715.4|199512|1
1729643160000|2024-10-23 00:26:00|199715.7|199511.7|199715.7|199512|199715.7|199512|199715.7|199511.7|2
1729643170000|2024-10-23 00:26:10|199715.1|199511.7|199731|199497|199731|199512.3|199715.1|199497|4
1729643180000|2024-10-23 00:26:20|199733|199498|199733|199498|199733|199498|199733|199498|1
1729643190000|2024-10-23 00:26:30|199731|199497|199729|199494|199731|199497|199729|199494|2
1729643200000|2024-10-23 00:26:40|199715.1|199511.4|199715.1|199511.4|199715.5|199511.7|199715.1|199511.4|3
1729643210000|2024-10-23 00:26:50|199714.5|199511.1|199714.1|199510.4|199714.8|199511.4|199714.1|199510.4|4
1729643220000|2024-10-23 00:27:00|199713.5|199510.1|199713.5|199510.1|199713.5|199510.1|199713.5|199510.1|1
1729643230000|2024-10-23 00:27:10|199714.1|199510.4|199729|199494|199729|199511.1|199714.1|199493|4
1729643240000|2024-10-23 00:27:20|199728|199493|199726|199492|199728|199493|199726|199492|2
1729643250000|2024-10-23 00:27:30|199727|199493|199714.7|199511|199729|199511|199714.7|199493|3
1729643260000|2024-10-23 00:27:40|199715|199511.3|199715|199511.3|199715|199511.3|199715|199511.3|1
1729643270000|2024-10-23 00:27:50|199714|199510.7|199717.7|199514.4|199717.7|199514.4|199713.7|199510.3|3
1729643280000|2024-10-23 00:28:00|199717.4|199514.1|199717.7|199514.1|199717.7|199514.1|199717.1|199513.7|3
1729643290000|2024-10-23 00:28:10|199717.1|199513.7|199717.1|199513.7|199717.1|199513.7|199717.1|199513.7|1
1729643300000|2024-10-23 00:28:20|199717.4|199514.1|199735|199501|199735|199514.1|199717.4|199501|4
1729643320000|2024-10-23 00:28:40|199743|199508|199738|199504|199743|199508|199738|199504|2
1729643330000|2024-10-23 00:28:50|199739|199515.3|199718.9|199515.6|199739|199515.6|199718.6|199514.9|5
1729643340000|2024-10-23 00:29:00|199718.6|199515.3|199718.9|199515.6|199718.9|199515.6|199718.6|199515.3|2
1729643350000|2024-10-23 00:29:10|199718.6|199515.3|199718.6|199515.3|199718.6|199515.3|199718.6|199515.3|1
1729643360000|2024-10-23 00:29:20|199738|199504|199738|199504|199738|199504|199738|199504|1
1729643370000|2024-10-23 00:29:30|199740|199505|199738|199504|199740|199505|199738|199504|2
1729643380000|2024-10-23 00:29:40|199740|199505|199719.6|199515.9|199740|199515.9|199719.6|199505|2
1729643390000|2024-10-23 00:29:50|199718.9|199515.5|199718.9|199515.5|199718.9|199515.5|199718.9|199515.5|1
1729643400000|2024-10-23 00:30:00|199720.3|199516.5|199721.6|199517.9|199721.6|199517.9|199720.3|199516.5|3
1729643410000|2024-10-23 00:30:10|199721.3|199517.5|199719.9|199516.5|199721.3|199517.5|199719.6|199516.2|7
1729643420000|2024-10-23 00:30:20|199741|199507|199720.8|199517.9|199745|199518.3|199720.8|199507|6
1729643430000|2024-10-23 00:30:30|199720.5|199517.6|199721.5|199518.6|199721.5|199518.6|199720.5|199517.6|2
1729643440000|2024-10-23 00:30:40|199720.8|199518.3|199720.8|199518.3|199720.8|199518.3|199720.8|199518.3|1
1729643450000|2024-10-23 00:30:50|199723.8|199520.9|199744|199509|199746|199520.9|199723.8|199509|5
1729643460000|2024-10-23 00:31:00|199742|199508|199744|199509|199749|199514|199742|199508|11
1729643470000|2024-10-23 00:31:10|199746|199510|199721.4|199517.9|199749|199517.9|199721.4|199510|4
1729643480000|2024-10-23 00:31:20|199721.7|199518.2|199719.7|199516.5|199721.7|199518.2|199719.7|199516.5|4
1729643490000|2024-10-23 00:31:30|199719.4|199516.2|199719.7|199516.5|199721.1|199517.5|199719.4|199516.2|6
1729643500000|2024-10-23 00:31:40|199720.4|199516.9|199722.4|199518.9|199722.4|199518.9|199719.7|199516.5|10
1729643510000|2024-10-23 00:31:50|199750|199514|199688.3|199484.7|199750|199514|199686.9|199483.7|11
1729643520000|2024-10-23 00:32:00|199665.1|199465.6|199655.4|199453.6|199665.1|199465.6|199652.7|199452.6|9
1729643530000|2024-10-23 00:32:10|199654.7|199453.3|199655.4|199452.6|199655.4|199453.3|199654.7|199452.6|5
1729643540000|2024-10-23 00:32:20|199655.7|199462.4|199631.9|199414.2|199664.9|199462.7|199630.9|199412.9|16
1729643550000|2024-10-23 00:32:30|199629.9|199412.2|199621.5|199403.2|199631.5|199413.2|199621.5|199403.2|7
1729643560000|2024-10-23 00:32:40|199623.5|199405.2|199621.9|199403.2|199623.5|199405.2|199621.2|199402.9|4
1729643570000|2024-10-23 00:32:50|199621.5|199402.9|199621.2|199402.9|199621.5|199403.2|199621.2|199402.9|3
1729643580000|2024-10-23 00:33:00|199621.9|199403.2|199621.9|199403.2|199621.9|199403.2|199621.9|199403.2|1
1729643590000|2024-10-23 00:33:10|199670|199361|199669|199360|199670|199361|199668|199360|3
1729643600000|2024-10-23 00:33:20|199668||199668||199668||199668||1
1729643610000|2024-10-23 00:33:30|199631.3|199412.6|199618.5|199428.6|199632.2|199437.8|199618.1|199404.7|10
1729643620000|2024-10-23 00:33:40|199618.1|199404.1|199619.5|199404.1|199619.5|199404.1|199618.1|199404.1|4
1729643630000|2024-10-23 00:33:50|199618.8|199428.6|199618.8|199428.6|199618.8|199428.6|199618.8|199428.6|1
1729643640000|2024-10-23 00:34:00|199664|199354|199668|199358|199669.5|199359.5|199664|199354|5
1729643650000|2024-10-23 00:34:10|199668.5|199358.5|199665|199355|199668.5|199358.5|199665|199355|5
1729643660000|2024-10-23 00:34:20|199665.5|199355.5|199629.2|199413.8|199665.5|199442.7|199628.2|199353.5|8
1729643670000|2024-10-23 00:34:30|199628.9|199442.7|199628.5|199442.7|199628.9|199442.7|199628.5|199413.8|4
1729643680000|2024-10-23 00:34:40|199628.9|199413.8|199629.5|199414.5|199629.9|199414.5|199628.9|199413.8|7
1729643690000|2024-10-23 00:34:50|199629.2|199414.1|199668.5|199358.5|199668.5|199414.5|199629.2|199358.5|3
1729643700000|2024-10-23 00:35:00|199667.5|199357.5|199667|199357|199669.5|199359.5|199666|199356|8
1729643710000|2024-10-23 00:35:10|199668|199358|199669|199360|199669.5|199360|199668|199358|4
1729643720000|2024-10-23 00:35:20|199670|199410.7|199625.5|199411.1|199670|199411.1|199625.2|199410.4|5
1729643730000|2024-10-23 00:35:30|199624.9|199410.7|199625.5|199411.1|199625.5|199411.1|199624.9|199410.7|2
1729643740000|2024-10-23 00:35:40|199624.9|199410.7|199632.2|199420|199632.9|199420.3|199622.9|199408.7|10
1729643750000|2024-10-23 00:35:50|199632.5|199420.3|199623.8|199411.6|199658.1|199420.3|199623.3|199362|11
1729643760000|2024-10-23 00:36:00|199623.5|199411.9|199622.8|199412.6|199624.8|199414.9|199622.1|199411.9|6
1729643770000|2024-10-23 00:36:10|199622.1|199412.3|199622.5|199412.6|199622.8|199412.6|199622.1|199412.3|3
1729643790000|2024-10-23 00:36:30|199664|199364|199664|199364|199665|199364|199664|199364|3
1729643800000|2024-10-23 00:36:40|199665|199413.1|199620.5|199411.4|199665|199413.4|199620.5|199411.4|5
1729643810000|2024-10-23 00:36:50|199622.5|199413.4|199622.8|199413.7|199622.8|199413.7|199622.5|199413.4|2
1729643820000|2024-10-23 00:37:00|199615.2|199417.3|199615.5|199417.7|199615.9|199417.7|199615.2|199417.3|3
1729643830000|2024-10-23 00:37:10|199615.9|199418|199615.5|199417.3|199615.9|199418|199614.9|199417|5
1729643840000|2024-10-23 00:37:20|199614.9|199417|199615.5|199417.3|199615.5|199417.3|199614.9|199417|3
1729643850000|2024-10-23 00:37:30|199667|199367|199667|199366|199667|199367|199666|199366|3
1729643860000|2024-10-23 00:37:40|199668|199367|199668|199367|199668|199367|199668|199367|1
1729643870000|2024-10-23 00:37:50|199666|199366|199617|199420.9|199666|199420.9|199617|199366|2
1729643880000|2024-10-23 00:38:00|199617.3|199421.3|199616.7|199420.6|199617.3|199421.3|199616.7|199420.6|3
1729643900000|2024-10-23 00:38:20|199617|199420.9|199663|199362|199663|199421.3|199615.7|199362|6
1729643910000|2024-10-23 00:38:30|199661|199361|199663|199362|199663|199362|199661|199361|2
1729643920000|2024-10-23 00:38:40|199661|199361|199619.5|199423.1|199661|199424.1|199616.2|199361|10
1729643930000|2024-10-23 00:38:50|199618.9|199422.8|199619.2|199423.1|199619.2|199423.1|199618.9|199422.8|2
1729643940000|2024-10-23 00:39:00|199619.9|199423.5|199619.5|199423.5|199619.9|199423.5|199617.2|199420.8|6
1729643950000|2024-10-23 00:39:10|199671|199371|199608.6|199413.1|199672|199413.1|199608.3|199369|6
1729643960000|2024-10-23 00:39:20|199608.3|199412.8|199608.6|199413.1|199609.3|199413.5|199608.3|199412.8|6
1729643970000|2024-10-23 00:39:30|199608.3|199412.8|199608.6|199413.1|199609.3|199413.5|199608.3|199412.8|5
1729643980000|2024-10-23 00:39:40|199664|199363|199664|199363|199664|199363|199664|199363|1
1729643990000|2024-10-23 00:39:50|199662|199362|199625.4|199444.7|199664|199453|199600.4|199361|9
1729644000000|2024-10-23 00:40:00|199625.1|199444.4|199625.4|199444.7|199629.7|199448.7|199625.1|199444.4|9
1729644020000|2024-10-23 00:40:20|199625.1|199444.4|199692|199392|199692|199444.4|199625.1|199392|3
1729644030000|2024-10-23 00:40:30|199694|199393|199690|199390|199694|199393|199690|199390|4
1729644040000|2024-10-23 00:40:40|199688|199388|199689|199389|199689|199389|199687|199387|4
1729644050000|2024-10-23 00:40:50|199691|199390|199620.3|199439.7|199691|199439.7|199620.3|199390|3
1729644060000|2024-10-23 00:41:00|199621|199440.1|199621|199440.1|199621|199440.1|199620|199439.4|4
1729644070000|2024-10-23 00:41:10|199620.7||199620.7||199620.7||199620.7||1
1729644080000|2024-10-23 00:41:20|199691|199391|199695|199395|199695|199395|199690|199390|4
1729644090000|2024-10-23 00:41:30|199693|199393|199614.2|199460.9|199693|199461.6|199614.2|199393|4
1729644100000|2024-10-23 00:41:40|199614.5|199461.3|199614.5|199461.3|199614.5|199461.3|199613.5|199460.6|4
1729644110000|2024-10-23 00:41:50|199613.9|199460.6|199613.9|199460.9|199613.9|199460.9|199613.9|199460.6|8
1729644120000|2024-10-23 00:42:00|199694|199460.6|199611.7|199458.7|199694|199465.3|199611.7|199393|6
1729644130000|2024-10-23 00:42:10|199611.4|199458.4|199612.4|199459.1|199612.4|199459.1|199611.4|199458.4|3
1729644140000|2024-10-23 00:42:20|199611.7|199458.7|199611.7|199458.7|199611.7|199458.7|199611.7|199458.7|1
1729644150000|2024-10-23 00:42:30|199612.1|199393|199693|199393|199694|199393|199612.1|199393|3
1729644160000|2024-10-23 00:42:40|199694||199694||199694||199694||1
1729644170000|2024-10-23 00:42:50|199611.4|199394|199612.7|199459.5|199612.7|199459.5|199611.4|199394|4
1729644180000|2024-10-23 00:43:00|199611.4|199458.1|199611.4|199458.1|199611.4|199458.1|199611.1|199458.1|3
1729644190000|2024-10-23 00:43:10|199610.7|199457.8|199610.7|199457.8|199610.7|199457.8|199610.7|199457.8|1
1729644200000|2024-10-23 00:43:20|199611.4|199458.1|199613.8|199461.1|199619.5|199466.9|199611.1|199458.1|10
1729644210000|2024-10-23 00:43:30|199614.5|199461.5|199612.8|199459.8|199614.8|199461.8|199612.1|199459.5|9
1729644220000|2024-10-23 00:43:40|199612.5|199459.5|199612.8|199459.8|199612.8|199459.8|199612.1|199459.1|8
1729644230000|2024-10-23 00:43:50|199611.8|199459.1|199697|199396|199698|199459.8|199611.8|199396|14
1729644240000|2024-10-23 00:44:00|199698|199397|199699|199398|199699|199398|199697|199396|6
1729644250000|2024-10-23 00:44:10|199698|199397|199698|199397|199698|199397|199697|199396|5
1729644260000|2024-10-23 00:44:20|199697|199396|199613.3|199460.3|199698|199460.3|199610.3|199396|8
1729644270000|2024-10-23 00:44:30|199613|199460|199613|199460|199613.7|199460.7|199612.7|199460|5
1729644280000|2024-10-23 00:44:40|199612|199459.3|199610|199457.3|199612|199459.3|199610|199457.3|3
1729644290000|2024-10-23 00:44:50|199610.7|199457.7|199698|199397|199698|199457.7|199610.7|199396|3
1729644300000|2024-10-23 00:45:00|199697|199396|199694|199394|199697|199396|199694|199394|3
1729644310000|2024-10-23 00:45:10|199697|199396|199630.9|199478.3|199697|199478.3|199608.7|199396|6
1729644320000|2024-10-23 00:45:20|199615.1|199463.5|199627.7|199477.7|199627.7|199477.7|199614.5|199462.8|11
1729644330000|2024-10-23 00:45:30|199630.4|199480|199606.2|199466.5|199630.4|199480|199606.1|199466.3|19
1729644340000|2024-10-23 00:45:40|199605.2|199466.8|199605.2|199466.8|199605.2|199466.8|199605.2|199466.8|1
1729644350000|2024-10-23 00:45:50|199605.5|199472.3|199646.2|199509.8|199656|199527.4|199603.4|199465|16
1729644360000|2024-10-23 00:46:00|199639.7|199503.9|199631.7|199503.3|199639.7|199503.9|199631.3|199499.6|9
1729644370000|2024-10-23 00:46:10|199632|199503.6|199634.9|199506.1|199641.5|199512.8|199631.7|199503.6|6
1729644380000|2024-10-23 00:46:20|199642.8|199514.1|199635.7|199507.3|199642.8|199514.1|199634.8|199506.1|9
1729644390000|2024-10-23 00:46:30|199636.3|199507.6|199636|199507.3|199636.3|199507.6|199635.7|199506.9|16
1729644400000|2024-10-23 00:46:40|199635.7|199507.6|199636|199507.6|199636|199507.6|199635.7|199507.6|3
1729644410000|2024-10-23 00:46:50|199636.3|199506.9|199720|199450|199720|199507.6|199635.3|199450|6
1729644420000|2024-10-23 00:47:00|199722|199451|199722|199451|199722|199451|199722|199451|1
1729644430000|2024-10-23 00:47:10|199721|199450|199728|199457|199733|199462|199720|199450|8
1729644440000|2024-10-23 00:47:20|199727|199510.9|199639.6|199510.9|199727|199510.9|199639.3|199510.9|3
1729644450000|2024-10-23 00:47:30|199639.3|199510.5|199639.3|199510.9|199639.3|199510.9|199638.9|199510.5|3
1729644460000|2024-10-23 00:47:40|199639.6|199511.9|199631.4|199503|199640.6|199511.9|199631.4|199503|4
1729644470000|2024-10-23 00:47:50|199631.7|199504|199630.7|199504|199631.7|199504|199630.7|199504|2
1729644480000|2024-10-23 00:48:00|199635.3|199508.6|199632.5|199505.7|199639.5|199513.1|199631.8|199505.4|6
1729644490000|2024-10-23 00:48:10|199631.8|199505.4|199632.8|199506.1|199632.8|199506.1|199631.8|199505.4|2
1729644500000|2024-10-23 00:48:20|199631.8|199505.4|199633.7|199506.9|199640|199513.3|199631.5|199505.1|10
1729644510000|2024-10-23 00:48:30|199632.7|199506.3|199632|199505.3|199632.7|199506.3|199632|199505.3|4
1729644520000|2024-10-23 00:48:40|199631.3|199504.9|199632|199505.6|199632.7|199505.9|199631.3|199504.9|5
1729644530000|2024-10-23 00:48:50|199710|199446|199710|199445|199712|199447|199710|199445|3
1729644540000|2024-10-23 00:49:00|199632.9|199506.5|199632.2|199505.5|199639.3|199512.6|199631.9|199505.2|14
1729644550000|2024-10-23 00:49:10|199639.3|199512.6|199635.6|199508.9|199644.9|199518.5|199628.8|199502.1|18
1729644560000|2024-10-23 00:49:20|199633.9|199507.2|199631.9|199505.5|199644.2|199517.5|199629.5|199503.1|23
1729644570000|2024-10-23 00:49:30|199639.7|199513.3|199639.3|199512.5|199639.7|199513.3|199631.5|199505|14
1729644580000|2024-10-23 00:49:40|199632.7|199505.9|199640.5|199513.8|199640.5|199513.8|199630|199503.6|12
1729644590000|2024-10-23 00:49:50|199633.9|199507.1|199633.7|199506.9|199640.5|199513.8|199629.2|199502.5|11
1729644600000|2024-10-23 00:50:00|199633|199506.6|199632.5|199505.8|199640.5|199513.8|199632.5|199505.8|6
1729644610000|2024-10-23 00:50:10|199632.9|199506.1|199634.2|199507.5|199640.5|199514.1|199632.5|199505.8|13
1729644620000|2024-10-23 00:50:20|199639.9|199513.2|199637.5|199510.8|199639.9|199513.2|199631.1|199504.7|17
1729644630000|2024-10-23 00:50:30|199639.2|199512.8|199634.7|199507.9|199639.2|199512.8|199634.7|199507.9|5
1729644640000|2024-10-23 00:50:40|199640.3|199513.6|199630.5|199503.8|199640.3|199513.6|199630.5|199503.8|8
1729644650000|2024-10-23 00:50:50|199629.9|199503.5|199630|199503.6|199633.8|199507.1|199629.5|199502.8|6
1729644660000|2024-10-23 00:51:00|199630.7|199503.9|199630.7|199503.9|199630.7|199503.9|199630.3|199503.6|3
1729644670000|2024-10-23 00:51:10|199631|199504.3|199631|199504.3|199631|199504.3|199631|199504.3|1
1729644680000|2024-10-23 00:51:20|199630.7|199503.9|199714|199449|199714|199503.9|199630.3|199449|3
1729644700000|2024-10-23 00:51:40|199634.2|199507.5|199634.6|199508.2|199643.3|199516.9|199634.2|199507.5|8
1729644710000|2024-10-23 00:51:50|199634.9|199508.5|199635.6|199509.2|199636.3|199509.5|199634.6|199507.9|10
1729644720000|2024-10-23 00:52:00|199635.3|199508.9|199634.9|199508.2|199643.1|199516.5|199634.9|199508.2|14
1729644730000|2024-10-23 00:52:10|199642.5|199515.7|199630.9|199504.2|199642.5|199515.7|199630.9|199504.2|12
1729644740000|2024-10-23 00:52:20|199631.3|199504.5|199632.2|199505.5|199638.9|199512.1|199630.9|199504.2|5
1729644750000|2024-10-23 00:52:30|199638.9|199512.1|199631.9|199505.1|199638.9|199512.1|199630.9|199504.5|5
1729644760000|2024-10-23 00:52:40|199631.5||199631.9||199631.9||199631.5||2
1729644780000|2024-10-23 00:53:00|199631.2|199504.8|199654.9|199490.1|199715|199504.8|199631.2|199450|10
1729644790000|2024-10-23 00:53:10|199648.6|199483.8|199652.5|199487.4|199657.5|199492.4|199647.9|199482.8|15
1729644800000|2024-10-23 00:53:20|199651.2|199486.4|199651.5|199486.7|199652.5|199487.4|199651.2|199486.4|9
1729644810000|2024-10-23 00:53:30|199650.9|199486.1|199651.5|199486.4|199652.5|199487.4|199650.2|199485.4|13
1729644820000|2024-10-23 00:53:40|199651.9|199486.7|199645.5|199480.7|199652.9|199487.7|199643.2|199478.1|17
1729644830000|2024-10-23 00:53:50|199644.9|199480.4|199648.1|199483.3|199649.1|199484|199641.2|199476.4|10
1729644840000|2024-10-23 00:54:00|199648.5|199483.9|199650.1|199484.9|199657.7|199492.5|199648.5|199483.9|10
1729644850000|2024-10-23 00:54:10|199649.4|199484.6|199649.4|199484.3|199651.1|199486.3|199648.4|199483.6|7
1729644860000|2024-10-23 00:54:20|199651.4|199486.3|199649.9|199484.8|199657.2|199492.4|199648.7|199483.6|16
1729644870000|2024-10-23 00:54:30|199656.2|199491.1|199654.9|199489.8|199663.7|199498.3|199651.4|199486.3|24
1729644880000|2024-10-23 00:54:40|199653.9|199489.1|199696.3|199561.3|199696.3|199561.3|199651.9|199487.1|9
1729644890000|2024-10-23 00:54:50|199688.7|199523.6|199689.3|199524.5|199694.7|199547.2|199684.1|199519.6|25
1729644900000|2024-10-23 00:55:00|199680.9|199537.1|199679.3|199536.1|199685|199541.2|199677.3|199534.1|11
1729644910000|2024-10-23 00:55:10|199678.3|199536.5|199680.3|199537.5|199680.3|199537.5|199678.3|199535.8|7
1729644920000|2024-10-23 00:55:20|199678.9|199535.1|199679.6|199537.1|199679.6|199537.1|199678.3|199534.8|7
1729644930000|2024-10-23 00:55:30|199677.6|199534.5|199710|199513|199710|199534.5|199677.6|199509|7
1729644940000|2024-10-23 00:55:40|199708|199510|199708|199512|199708|199512|199707|199509|4
1729644950000|2024-10-23 00:55:50|199710|199513|199679.3|199537.5|199713|199537.5|199679.3|199509|6
1729644960000|2024-10-23 00:56:00|199680|199537.9|199678|199535.9|199680|199537.9|199678|199535.9|3
1729644970000|2024-10-23 00:56:10|199677.7|199535.5|199678|199535.5|199678|199535.5|199677.7|199535.2|3
1729644980000|2024-10-23 00:56:20|199677.7|199535.2|199707|199510|199707|199535.9|199677.7|199510|5
1729644990000|2024-10-23 00:56:30|199709|199511|199712|199517|199712|199517|199708|199511|6
1729645000000|2024-10-23 00:56:40|199713|199518|199713|199518|199714|199519|199713|199518|3
1729645010000|2024-10-23 00:56:50|199709|199512|199679.5|199537|199711|199537.3|199679.5|199512|4
1729645020000|2024-10-23 00:57:00|199679.1|199537.3|199679.1|199537.3|199679.8|199537.3|199679.1|199537|4
1729645030000|2024-10-23 00:57:10|199679.8|199537.7|199679.8|199537|199679.8|199537.7|199678.8|199536.3|4
1729645040000|2024-10-23 00:57:20|199680.1|199537.3|199711|199513|199711|199537.7|199680.1|199513|5
1729645050000|2024-10-23 00:57:30|199710|199512|199711|199513|199711|199513|199710|199512|2
1729645060000|2024-10-23 00:57:40|199709|199512|199679.6|199537.1|199709|199537.1|199679.6|199512|2
1729645070000|2024-10-23 00:57:50|199680.3|199537.8|199679.7|199537.2|199680.3|199538.5|199679.7|199537.2|4
1729645080000|2024-10-23 00:58:00|199680.3|199537.5|199679.3|199536.9|199680.3|199537.5|199679.3|199536.9|5
1729645090000|2024-10-23 00:58:10|199679.7|199537.2|199680.3|199537.5|199680.3|199537.5|199679.7|199537.2|5
1729645100000|2024-10-23 00:58:20|199709|199512|199709|199512|199709|199512|199709|199512|1
1729645110000|2024-10-23 00:58:30|199712|199516|199712|199516|199712|199516|199712|199516|1
1729645120000|2024-10-23 00:58:40|199710|199515|199712|199514|199712|199515|199710|199513|3
1729645130000|2024-10-23 00:58:50|199680.9|199538.1|199680.3|199537.5|199680.9|199538.1|199680.3|199537.5|6
1729645140000|2024-10-23 00:59:00|199679.6|199537.1|199679.6|199537.1|199679.6|199537.1|199679.6|199537.1|1
1729645150000|2024-10-23 00:59:10|199680.3|199537.5|199679.6|199537.1|199680.3|199537.5|199679.6|199537.1|2
1729645160000|2024-10-23 00:59:20|199708|199511|199714|199519|199714|199519|199708|199511|4
1729645170000|2024-10-23 00:59:30|199716|199520|199715|199519|199716|199520|199715|199519|2
1729645180000|2024-10-23 00:59:40|199713|199518|199682.2|199540.1|199716|199540.1|199682.2|199512|5
1729645190000|2024-10-23 00:59:50|199681.5|199539.7|199681.2|199538.1|199682.5|199540.4|199680.9|199538.1|5
1729645200000|2024-10-23 01:00:00|199680.5|199538.4|199682.5|199540.4|199682.5|199540.4|199680.5|199538.4|5
1729645210000|2024-10-23 01:00:10|199680.6|199538.5|199675.2|199533.7|199680.6|199538.5|199675.2|199533.7|6
1729645220000|2024-10-23 01:00:20|199674.5|199533.1|199675.5|199533.4|199676.2|199534.1|199674.5|199533.1|9
1729645230000|2024-10-23 01:00:30|199675.9|199533.7|199675.5|199534.1|199676.5|199535.1|199675.5|199533.4|5
1729645240000|2024-10-23 01:00:40|199708|199514|199710|199514|199710|199514|199708|199512|4
1729645250000|2024-10-23 01:00:50|199708|199513|199711|199515|199711|199515|199708|199513|5
1729645260000|2024-10-23 01:01:00|199715|199520|199678.7|199536.9|199715|199536.9|199678.7|199517|5
1729645270000|2024-10-23 01:01:10|199679|199537.2|199678.7|199537.2|199679.3|199537.5|199678.7|199537.2|3
1729645280000|2024-10-23 01:01:20|199677.3|199536.9|199678|199536.2|199678|199536.9|199677.3|199535.5|4
1729645290000|2024-10-23 01:01:30|199678.3|199535.5|199678.7|199537.2|199679.3|199537.5|199677.7|199535.5|4
1729645300000|2024-10-23 01:01:40|199708|199513|199708|199513|199709|199514|199707|199513|6
1729645310000|2024-10-23 01:01:50|199707|199512|199709|199511|199710|199514|199707|199511|4
1729645320000|2024-10-23 01:02:00|199679.5|199536.7|199678.5|199536.7|199679.5|199537.1|199678.5|199536.4|4
1729645330000|2024-10-23 01:02:10|199679.2|199536.1|199678.8|199537|199679.2|199537.1|199678.2|199535.7|6
1729645340000|2024-10-23 01:02:20|199678.5|199537.3|199678.8|199536.7|199678.8|199537.3|199678.5|199536.7|3
1729645350000|2024-10-23 01:02:30|199672.3|199530.2|199683.7|199542.9|199685|199542.9|199672.3|199530.2|4
1729645360000|2024-10-23 01:02:40|199684|199541.9|199684|199543.2|199684|199543.2|199683.3|199541.9|3
1729645370000|2024-10-23 01:02:50|199683.3|199542.9|199684|199543.2|199684.3|199543.2|199683.3|199542.2|3
1729645380000|2024-10-23 01:03:00|199683.7|199541.9|199674.3|199533.5|199705|199541.9|199673.9|199510|11
1729645390000|2024-10-23 01:03:10|199673.6|199533.8|199673.9|199533.8|199673.9|199533.8|199673.6|199533.8|3
1729645400000|2024-10-23 01:03:20|199674.3|199533.5|199673.9|199533.5|199674.3|199533.5|199673.9|199533.5|2
1729645410000|2024-10-23 01:03:30|199673.6|199533.1|199673.3|199533.5|199673.6|199533.5|199673.3|199533.1|2
1729645420000|2024-10-23 01:03:40|199703|199514|199705|199516|199705|199516|199702|199514|5
1729645430000|2024-10-23 01:03:50|199706|199515|199706|199515|199706|199515|199705|199515|3
1729645440000|2024-10-23 01:04:00|199705|199514|199677.1|199535.9|199707|199536.3|199676.7|199514|5
1729645450000|2024-10-23 01:04:10|199676.7|199535.6|199677.4|199535.3|199677.4|199535.6|199676.7|199535.3|3
1729645460000|2024-10-23 01:04:20|199677.7|199534.9|199677.1|199534.9|199677.7|199534.9|199677.1|199534.9|2
1729645470000|2024-10-23 01:04:30|199676.7|199534.6|199710|199512|199710|199535.3|199676.7|199512|4
1729645480000|2024-10-23 01:04:40|199712|199513|199711|199512|199712|199513|199711|199512|2
1729645490000|2024-10-23 01:04:50|199710|199511|199677.7|199534.6|199710|199534.6|199677.1|199510|4
1729645500000|2024-10-23 01:05:00|199677.4|199534.3|199678.4|199534.9|199678.4|199534.9|199677.4|199534.3|3
1729645510000|2024-10-23 01:05:10|199677.7|199534.6|199677.4|199533.9|199677.7|199534.6|199677.4|199533.9|3
1729645520000|2024-10-23 01:05:20|199677.7|199534.3|199677.7|199534.3|199679.7|199536.3|199677.7|199534.3|5
1729645530000|2024-10-23 01:05:30|199709|199509|199710|199509|199711|199510|199709|199509|4
1729645540000|2024-10-23 01:05:40|199709|199510|199709|199509|199711|199510|199709|199509|4
1729645550000|2024-10-23 01:05:50|199711|199510|199678.3|199534.2|199711|199534.2|199677.3|199509|4
1729645560000|2024-10-23 01:06:00|199678|199533.9|199678|199534.2|199678.3|199534.2|199678|199533.9|3
1729645570000|2024-10-23 01:06:10|199677.7|199533.9|199677.7|199533.9|199677.7|199533.9|199677.7|199533.9|1
1729645580000|2024-10-23 01:06:20|199678.3|199534.2|199677.7|199533.9|199678.3|199534.2|199677.7|199533.9|3
1729645590000|2024-10-23 01:06:30|199711|199509|199710|199509|199711|199509|199710|199509|2
1729645600000|2024-10-23 01:06:40|199677.7|199533.9|199677.7|199533.9|199677.7|199533.9|199677.7|199533.9|1
1729645610000|2024-10-23 01:06:50|199678.3|199534.2|199678.7|199534.2|199679|199534.5|199678.3|199534.2|4
1729645620000|2024-10-23 01:07:00|199678|199533.9|199678.7|199534.2|199678.7|199534.2|199678|199533.9|2
1729645630000|2024-10-23 01:07:10|199678|199533.9|199678|199533.9|199678|199533.9|199678|199533.9|1
1729645640000|2024-10-23 01:07:20|199711|199509|199710|199508|199712|199509|199710|199508|3
1729645650000|2024-10-23 01:07:30|199711|199509|199711|199509|199711|199509|199711|199509|1
1729645660000|2024-10-23 01:07:40|199714|199512|199680.3|199535.9|199716|199535.9|199679.3|199512|7
1729645670000|2024-10-23 01:07:50|199680|199535.5|199679.3|199535.2|199680.3|199535.5|199679.3|199535.2|7
1729645680000|2024-10-23 01:08:00|199680|199535.5|199679.7|199535.5|199680.3|199535.9|199679.7|199535.5|3
1729645690000|2024-10-23 01:08:10|199717|199514|199717|199514|199717|199514|199717|199514|1
1729645700000|2024-10-23 01:08:20|199718|199515|199718|199515|199718|199515|199718|199515|1
1729645710000|2024-10-23 01:08:30|199717|199514|199679.7|199535.2|199717|199535.2|199679.7|199514|2
1729645720000|2024-10-23 01:08:40|199679|199534.9|199679.7|199535.2|199679.7|199535.2|199679|199534.9|2
1729645750000|2024-10-23 01:09:10|199717|199514|199719|199515|199719|199515|199717|199514|2
1729645760000|2024-10-23 01:09:20|199718||199718||199718||199718||1
1729645770000|2024-10-23 01:09:30|199717|199514|199679.7|199535.3|199717|199535.3|199679.7|199514|2
1729645780000|2024-10-23 01:09:40|199679.4|199534.9|199679.4|199534.9|199680.1|199535.3|199679.4|199534.9|3
1729645790000|2024-10-23 01:09:50|199679.1|199534.6|199679.1|199534.6|199679.1|199534.6|199678.7|199534.3|3
1729645800000|2024-10-23 01:10:00|199679.4|199534.9|199716|199513|199718|199535.3|199679.4|199513|4
1729645810000|2024-10-23 01:10:10|199717|199514|199716|199513|199717|199514|199716|199513|2
1729645820000|2024-10-23 01:10:20|199717|199514|199680.8|199536.3|199717|199536.3|199680.8|199514|2
1729645830000|2024-10-23 01:10:30|199680.5|199536|199680.5|199536|199680.5|199536|199680.5|199536|1
1729645840000|2024-10-23 01:10:40|199681.1|199536.3|199681.1|199536.3|199681.1|199536.3|199681.1|199536.3|1
1729645860000|2024-10-23 01:11:00|199716|199513|199716|199513|199716|199513|199716|199513|1
1729645870000|2024-10-23 01:11:10|199717|199514|199719|199515|199719|199515|199717|199514|2
1729645880000|2024-10-23 01:11:20|199718|199514|199681.2|199536.4|199718|199536.4|199681.2|199513|4
1729645890000|2024-10-23 01:11:30|199681.5|199536.7|199682.3|199537.5|199688.9|199544.1|199680.9|199536.4|5
1729645900000|2024-10-23 01:11:40|199681.9|199544.7|199683.9|199539.1|199689.5|199544.7|199681.9|199539.1|3
1729645910000|2024-10-23 01:11:50|199683.6||199683.6||199683.6||199683.6||1
1729645920000|2024-10-23 01:12:00|199674|199549|199674.4|199549.4|199674.4|199549.4|199674|199549|2
1729645930000|2024-10-23 01:12:10|199674.1|199549.1|199672.3|199547.3|199674.1|199549.1|199672.3|199547.3|4
1729645940000|2024-10-23 01:12:20|199672.4|199547.4|199668|199543|199672.4|199547.4|199668|199543|7
1729645950000|2024-10-23 01:12:30|199668.8|199543.8|199668.8|199543.8|199668.8|199543.8|199668.8|199543.8|1
1729645960000|2024-10-23 01:12:40|199668.3|199543.3|199668|199543|199668.4|199543.4|199668|199543|3
1729645970000|2024-10-23 01:12:50|199667.8|199542.8|199708|199504|199708|199543.1|199667.8|199504|3
1729645980000|2024-10-23 01:13:00|199713|199509|199713|199509|199713|199509|199713|199509|1
1729645990000|2024-10-23 01:13:10|199711|199507|199711|199507|199712|199509|199707|199504|6
1729646000000|2024-10-23 01:13:20|199712|199509|199669.7|199544.7|199712|199544.7|199668.4|199506|10
1729646010000|2024-10-23 01:13:30|199668.7|199543.7|199670.4|199545.4|199672.6|199547.6|199668.7|199543.7|14
1729646020000|2024-10-23 01:13:40|199671|199546|199677.1|199552.1|199679.9|199554.9|199671|199546|20
1729646030000|2024-10-23 01:13:50|199676.6|199551.6|199674.7|199549.7|199681.4|199556.4|199674.5|199549.5|9
1729646040000|2024-10-23 01:14:00|199674.2|199549.2|199675.7|199550.7|199676.7|199551.7|199674.2|199549.2|7
1729646050000|2024-10-23 01:14:10|199676.1|199551.1|199676|199551|199676.1|199551.1|199675.7|199550.7|5
1729646060000|2024-10-23 01:14:20|199675.7|199550.7|199673.5|199548.5|199719|199556.8|199673.5|199511|7
1729646070000|2024-10-23 01:14:30|199673.2|199548.2|199674.7|199549.7|199675.2|199550.2|199673.2|199548.2|9
1729646080000|2024-10-23 01:14:40|199674.9|199549.9|199674.5|199549.5|199674.9|199549.9|199674.5|199549.5|2
1729646090000|2024-10-23 01:14:50|199674.9|199549.9|199713|199505|199713|199549.9|199674|199505|5
1729646100000|2024-10-23 01:15:00|199716|199507|199681.6|199556.6|199716|199561.3|199680.8|199507|8
1729646110000|2024-10-23 01:15:10|199681.1|199556.1|199681.3|199556.3|199681.5|199556.5|199681.1|199556.1|3
1729646120000|2024-10-23 01:15:20|199681|199556|199675.5|199550.5|199681|199556|199674.8|199549.8|12
1729646130000|2024-10-23 01:15:30|199676|199551|199675|199550|199676.4|199551.4|199674.8|199549.8|7
1729646140000|2024-10-23 01:15:40|199675.5|199550.5|199674.3|199549.3|199680|199555|199673.8|199548.8|9
1729646150000|2024-10-23 01:15:50|199674.1|199549.1|199673.7|199548.7|199674.1|199549.1|199673.4|199548.4|6
1729646160000|2024-10-23 01:16:00|199673.4|199548.4|199672.9|199547.9|199673.6|199548.6|199672.9|199547.9|4
1729646170000|2024-10-23 01:16:10|199673.7|199548.7|199673.9|199548.9|199680.6|199555.6|199670.9|199545.9|14
1729646180000|2024-10-23 01:16:20|199674.3|199549.3|199672.1|199547.1|199678.8|199553.8|199672.1|199547.1|6
1729646190000|2024-10-23 01:16:30|199672|199547|199677.1|199552.1|199677.4|199552.4|199671.7|199546.7|14
1729646200000|2024-10-23 01:16:40|199677.7|199552.7|199677|199552|199686|199561|199675.9|199550.9|15
1729646210000|2024-10-23 01:16:50|199684.1|199559.1|199675.3|199550.3|199684.1|199559.1|199674.6|199549.6|20
1729646220000|2024-10-23 01:17:00|199678.3|199553.3|199682.1|199557.1|199682.3|199557.3|199674.9|199549.9|11
1729646230000|2024-10-23 01:17:10|199682|199557|199675.6|199550.6|199682|199557|199675.6|199550.6|8
1729646240000|2024-10-23 01:17:20|199676.6|199551.6|199676.4|199551.4|199677.3|199552.3|199676.4|199551.4|6
1729646250000|2024-10-23 01:17:30|199675.9|199550.9|199675.9|199550.9|199676.4|199551.4|199675.9|199550.9|3
1729646260000|2024-10-23 01:17:40|199677.1|199552.1|199727|199503|199729|199552.1|199675.6|199501|8
1729646270000|2024-10-23 01:17:50|199730|199505|199727|199502|199732|199507|199727|199502|5
1729646280000|2024-10-23 01:18:00|199732|199507|199675.2|199550.2|199732|199550.7|199674.9|199502|5
1729646290000|2024-10-23 01:18:10|199675.3|199550.3|199679.5|199554.5|199679.8|199554.8|199674.7|199549.7|6
1729646300000|2024-10-23 01:18:20|199679.3|199554.3|199680.5|199555.5|199680.5|199555.5|199679.3|199554.3|5
1729646310000|2024-10-23 01:18:30|199684.6|199559.6|199675.2|199550.2|199684.6|199559.6|199675.2|199550.2|5
1729646320000|2024-10-23 01:18:40|199675.5|199550.5|199682.6|199557.6|199682.6|199557.6|199675|199550|9
1729646330000|2024-10-23 01:18:50|199677.6|199552.6|199676|199551|199682.5|199557.5|199674.8|199549.8|12
1729646340000|2024-10-23 01:19:00|199675.8|199550.8|199679.7|199554.7|199681.5|199556.5|199673.7|199548.7|9
1729646350000|2024-10-23 01:19:10|199676.5|199551.5|199676.3|199551.3|199683.5|199558.5|199675.6|199550.6|6
1729646360000|2024-10-23 01:19:20|199676.1|199551.1|199676|199551|199683|199558|199675.8|199550.8|9
1729646370000|2024-10-23 01:19:30|199675.6|199550.6|199676.4|199551.4|199676.8|199551.8|199675.1|199550.1|8
1729646380000|2024-10-23 01:19:40|199676.6|199551.6|199675.4|199550.4|199676.6|199551.6|199675|199550|6
1729646390000|2024-10-23 01:19:50|199676|199551|199737|199502|199737|199551.1|199675.8|199501|6
1729646400000|2024-10-23 01:20:00|199736|199501|199736|199502|199736|199502|199733|199498|4
1729646410000|2024-10-23 01:20:10|199680|199555|199680|199555|199680|199555|199680|199555|1
1729646420000|2024-10-23 01:20:20|199680.2|199555.2|199680.5|199555.5|199680.5|199555.5|199680|199555|3
1729646430000|2024-10-23 01:20:30|199680.2|199555.2|199676.1|199551.1|199682.3|199557.3|199675|199550|8
1729646440000|2024-10-23 01:20:40|199675.8|199550.8|199675.8|199550.8|199675.8|199550.8|199675.8|199550.8|1
1729646450000|2024-10-23 01:20:50|199675.9|199550.9|199675.8|199550.8|199675.9|199550.9|199675.4|199550.4|5
1729646460000|2024-10-23 01:21:00|199676.1|199551.1|199729|199498|199732|199551.6|199676.1|199498|6
1729646470000|2024-10-23 01:21:10|199727||199727||199727||199727||1
1729646480000|2024-10-23 01:21:20|199730|199501|199672.3|199547.3|199730|199547.3|199672.3|199494|5
1729646490000|2024-10-23 01:21:30|199673.1|199548.1|199661.5|199536.5|199673.1|199548.1|199657.6|199532.6|7
1729646500000|2024-10-23 01:21:40|199662.1|199537.1|199662.6|199537.6|199662.6|199537.6|199661.8|199536.8|6
1729646510000|2024-10-23 01:21:50|199662.8|199537.8|199661.3|199536.3|199662.8|199537.8|199661.3|199536.3|6
1729646520000|2024-10-23 01:22:00|199661.4|199536.4|199661.6|199536.6|199663.3|199538.3|199661.4|199536.4|6
1729646530000|2024-10-23 01:22:10|199662.1|199537.1|199661.9|199536.9|199662.1|199537.1|199661.6|199536.6|3
1729646540000|2024-10-23 01:22:20|199661.8|199536.8|199661|199536|199703|199537.4|199660.5|199494|9
1729646550000|2024-10-23 01:22:30|199661.3|199536.3|199661.2|199536.2|199661.9|199536.9|199661.2|199536.2|4
1729646560000|2024-10-23 01:22:40|199658|199533|199664.7|199539.7|199664.7|199539.7|199657.5|199532.5|9
1729646570000|2024-10-23 01:22:50|199658.8|199533.8|199661.9|199536.9|199664.7|199539.7|199657.6|199532.6|12
1729646580000|2024-10-23 01:23:00|199662.4|199537.4|199688.8|199563.8|199692.5|199567.5|199662.4|199537.4|11
1729646590000|2024-10-23 01:23:10|199688.4|199563.4|199707.9|199582.9|199711.4|199586.4|199687.6|199562.6|10
1729646600000|2024-10-23 01:23:20|199711.8|199586.8|199701.3|199549|199711.8|199586.8|199700.8|199549|7
1729646610000|2024-10-23 01:23:30|199699.9|199548|199690.1|199565.1|199742.7|199592.9|199690.1|199514.1|25
1729646620000|2024-10-23 01:23:40|199690.6|199565.6|199690.1|199565.1|199690.6|199565.6|199689.9|199564.9|7
1729646630000|2024-10-23 01:23:50|199689.6|199564.6|199689.6|199564.6|199689.6|199564.6|199689.6|199564.6|1
1729646640000|2024-10-23 01:24:00|199690.4|199565.4|199694.7|199569.7|199700.4|199575.4|199690.3|199565.3|15
1729646650000|2024-10-23 01:24:10|199693|199568|199683|199558|199694.1|199569.1|199683|199558|12
1729646660000|2024-10-23 01:24:20|199693.6|199568.6|199691.3|199566.3|199695.2|199570.2|199687.4|199562.4|23
1729646670000|2024-10-23 01:24:30|199690.8|199565.8|199683.3|199558.3|199695.2|199570.2|199683|199558|10
1729646680000|2024-10-23 01:24:40|199683.7|199558.7|199692.2|199567.2|199692.2|199567.2|199682.5|199557.5|11
1729646690000|2024-10-23 01:24:50|199691.8|199566.8|199688|199563|199691.8|199566.8|199688|199563|3
1729646700000|2024-10-23 01:25:00|199688.8|199563.8|199688.8|199563.8|199689.1|199564.1|199688.6|199563.6|6
1729646710000|2024-10-23 01:25:10|199688.6|199563.6|199689.1|199564.1|199689.1|199564.1|199688.6|199563.6|2
1729646720000|2024-10-23 01:25:20|199688.8|199563.8|199688.5|199563.5|199689.1|199564.1|199688.5|199563.5|4
1729646730000|2024-10-23 01:25:30|199722|199522|199685.9|199560.9|199722|199561.4|199685.4|199521|9
1729646740000|2024-10-23 01:25:40|199686.3|199561.3|199685.3|199560.3|199686.3|199561.3|199684.1|199559.1|8
1729646750000|2024-10-23 01:25:50|199685.6|199560.6|199685.1|199560.1|199685.6|199560.6|199685.1|199560.1|4
1729646760000|2024-10-23 01:26:00|199685.4|199560.4|199690.3|199565.3|199691.3|199566.3|199684.6|199559.6|9
1729646770000|2024-10-23 01:26:10|199691|199566|199690.6|199565.6|199691|199566|199690.6|199565.6|2
1729646780000|2024-10-23 01:26:20|199690.1|199565.1|199689.5|199564.5|199690.2|199565.2|199687.6|199562.6|8
1729646790000|2024-10-23 01:26:30|199689|199564|199688.2|199563.2|199692.8|199567.8|199686.8|199561.8|8
1729646800000|2024-10-23 01:26:40|199687.9|199562.9|199687.9|199562.9|199688.4|199563.4|199687.9|199562.9|3
1729646810000|2024-10-23 01:26:50|199688.2|199563.2|199688.2|199563.2|199688.2|199563.2|199688.2|199563.2|1
1729646820000|2024-10-23 01:27:00|199687.9|199562.9|199687.4|199562.4|199687.9|199562.9|199683.7|199558.7|7
1729646830000|2024-10-23 01:27:10|199687.9|199562.9|199691.2|199566.2|199691.2|199566.2|199687.4|199562.4|5
1729646840000|2024-10-23 01:27:20|199690.8|199565.8|199690.8|199565.8|199691.8|199566.8|199690.8|199565.8|5
1729646850000|2024-10-23 01:27:30|199691.3|199566.3|199690.5|199565.5|199691.7|199566.7|199690.5|199565.5|6
1729646860000|2024-10-23 01:27:40|199689.8|199564.8|199691.3|199566.3|199691.3|199566.3|199687.3|199562.3|9
1729646870000|2024-10-23 01:27:50|199691.2|199566.2|199691.8|199566.8|199692.2|199567.2|199691|199566|7
1729646880000|2024-10-23 01:28:00|199691.5|199566.5|199691.2|199566.2|199691.5|199566.5|199691.2|199566.2|4
1729646890000|2024-10-23 01:28:10|199691.5|199566.5|199719|199535|199720|199566.5|199691.5|199535|3
1729646900000|2024-10-23 01:28:20|199688.1|199563.1|199676.1|199551.1|199688.1|199563.1|199674.8|199549.8|9
1729646910000|2024-10-23 01:28:30|199676.5|199551.5|199676.3|199551.3|199676.5|199551.5|199676.3|199551.3|2
1729646920000|2024-10-23 01:28:40|199676.2|199551.2|199678.4|199553.4|199681.8|199556.8|199676.2|199551.2|8
1729646930000|2024-10-23 01:28:50|199677.9|199552.9|199678.1|199553.1|199678.1|199553.1|199676.9|199551.9|3
1729646940000|2024-10-23 01:29:00|199677.4|199552.4|199677.4|199552.4|199677.9|199552.9|199677.4|199552.4|4
1729646950000|2024-10-23 01:29:10|199677.9|199552.9|199685.3|199560.3|199685.3|199560.3|199677.9|199552.9|6
1729646960000|2024-10-23 01:29:20|199684.9|199559.9|199684.9|199559.9|199684.9|199559.9|199684.9|199559.9|1
1729646970000|2024-10-23 01:29:30|199685.4|199560.4|199685.4|199560.4|199685.4|199560.4|199685.4|199560.4|1
1729646980000|2024-10-23 01:29:40|199684.4|199559.4|199680.5|199555.5|199684.4|199559.4|199680.5|199555.5|3
1729646990000|2024-10-23 01:29:50|199681.3|199556.3|199680.7|199555.7|199681.5|199556.5|199680.1|199555.1|12
1729647000000|2024-10-23 01:30:00|199680|199555|199679.5|199554.5|199680|199555|199679.1|199554.1|4
1729647010000|2024-10-23 01:30:10|199680|199555|199679.7|199554.7|199680|199555|199679.7|199554.7|3
1729647020000|2024-10-23 01:30:20|199702|199525|199705|199527|199705|199527|199702|199525|2
1729647030000|2024-10-23 01:30:30|199707|199528|199706|199529|199708|199530|199706|199528|4
1729647040000|2024-10-23 01:30:40|199705|199528|199677.1|199552.1|199707|199557.2|199677.1|199528|5
1729647050000|2024-10-23 01:30:50|199677.4|199552.4|199677.1|199552.1|199677.9|199552.9|199677.1|199552.1|4
1729647070000|2024-10-23 01:31:10|199678.2|199553.2|199678.2|199553.2|199678.2|199553.2|199678.1|199553.1|3
1729647080000|2024-10-23 01:31:20|199702|199525|199685|199560|199702|199560|199681.5|199525|7
1729647090000|2024-10-23 01:31:30|199684|199559|199683|199558|199684|199559|199683|199558|3
1729647100000|2024-10-23 01:31:40|199682|199557|199634.2|199509.2|199682|199557|199627.6|199502.6|14
1729647110000|2024-10-23 01:31:50|199637.2|199512.2|199618.4|199493.4|199639.2|199514.2|199611.4|199486.4|13
1729647120000|2024-10-23 01:32:00|199620.8|199495.8|199619.9|199494.9|199630.5|199505.5|199618.1|199493.1|23
1729647130000|2024-10-23 01:32:10|199620.1|199495.1|199623.4|199498.4|199630.8|199505.8|199620.1|199495.1|10
1729647140000|2024-10-23 01:32:20|199620.4|199495.4|199619.9|199494.9|199624.6|199499.6|199619.9|199494.9|8
1729647150000|2024-10-23 01:32:30|199623.4|199498.4|199631.6|199506.6|199638.6|199513.6|199618.8|199493.8|25
1729647160000|2024-10-23 01:32:40|199628.6|199503.6|199635.8|199510.8|199646|199521|199628.6|199503.6|20
1729647170000|2024-10-23 01:32:50|199635.1|199510.1|199632.8|199507.8|199638.3|199513.3|199629.5|199504.5|17
1729647180000|2024-10-23 01:33:00|199633.4|199508.4|199643.6|199518.6|199643.6|199518.6|199629|199504|21
1729647190000|2024-10-23 01:33:10|199634.3|199509.3|199631.2|199506.2|199648|199523|199631.2|199506.2|32
1729647200000|2024-10-23 01:33:20|199630.2|199505.2|199631.4|199506.4|199642.6|199517.6|199627.5|199502.5|21
1729647210000|2024-10-23 01:33:30|199636.2|199511.2|199638.3|199513.3|199641.2|199516.2|199627.3|199502.3|20
1729647220000|2024-10-23 01:33:40|199637.8|199512.8|199624.9|199499.9|199639.1|199514.1|199624.7|199499.7|31
1729647230000|2024-10-23 01:33:50|199623.5|199498.5|199630.9|199505.9|199635.8|199510.8|199623.2|199498.2|22
1729647240000|2024-10-23 01:34:00|199630.7|199505.7|199628.6|199503.6|199637.7|199512.7|199623.9|199498.9|17
1729647250000|2024-10-23 01:34:10|199629|199504|199627.3|199502.3|199632.6|199507.6|199626.5|199501.5|19
1729647260000|2024-10-23 01:34:20|199630.7|199505.7|199632.4|199507.4|199638.2|199513.2|199625.8|199500.8|14
1729647270000|2024-10-23 01:34:30|199629|199504|199627|199502|199637|199512|199625.2|199500.2|13
1729647280000|2024-10-23 01:34:40|199626.8|199501.8|199627.4|199502.4|199632.7|199507.7|199624.3|199499.3|13
1729647290000|2024-10-23 01:34:50|199627.8|199502.8|199629.6|199504.6|199632.6|199507.6|199624|199499|10
1729647300000|2024-10-23 01:35:00|199623.8|199498.8|199628.9|199503.9|199634.4|199509.4|199623.8|199498.8|19
1729647310000|2024-10-23 01:35:10|199629.4|199504.4|199626.4|199501.4|199633.7|199508.7|199623.5|199498.5|9
1729647320000|2024-10-23 01:35:20|199626.9|199501.9|199631.5|199506.5|199637.2|199512.2|199624.6|199499.6|17
1729647330000|2024-10-23 01:35:30|199631.8|199506.8|199636.2|199511.2|199638.3|199513.3|199623.2|199498.2|20
1729647340000|2024-10-23 01:35:40|199629.2|199504.2|199634.7|199509.7|199637.6|199512.6|199623.8|199498.8|19
1729647350000|2024-10-23 01:35:50|199630.5|199505.5|199628.6|199503.6|199636.7|199511.7|199622.1|199497.1|20
1729647360000|2024-10-23 01:36:00|199627.8|199502.8|199629.7|199504.7|199638.5|199513.5|199625.5|199500.5|15
1729647370000|2024-10-23 01:36:10|199629.8|199504.8|199643.3|199518.3|199643.3|199518.3|199629.7|199504.7|6
1729647380000|2024-10-23 01:36:20|199641.8|199516.8|199632.5|199507.5|199641.8|199516.8|199630.3|199505.3|10
1729647390000|2024-10-23 01:36:30|199632.9|199507.9|199630.8|199505.8|199635.7|199510.7|199627.1|199502.1|6
1729647400000|2024-10-23 01:36:40|199630.3|199505.3|199631.8|199506.8|199638.3|199513.3|199625.3|199500.3|7
1729647410000|2024-10-23 01:36:50|199632.1|199507.1|199606.4|199481.4|199632.1|199507.1|199592.3|199467.3|21
1729647420000|2024-10-23 01:37:00|199605.4|199480.4|199651.3|199526.3|199669.1|199544.1|199605.4|199480.4|23
1729647430000|2024-10-23 01:37:10|199650.3|199525.3|199649.3|199524.3|199656.6|199531.6|199649.3|199524.3|9
1729647440000|2024-10-23 01:37:20|199650.1|199525.1|199655|199530|199655|199530|199649.9|199524.9|4
1729647450000|2024-10-23 01:37:30|199650.7|199525.7|199660.4|199535.4|199666.4|199541.4|199650.7|199525.7|12
1729647460000|2024-10-23 01:37:40|199660.1|199535.1|199658.5|199533.5|199660.6|199535.6|199651.7|199526.7|21
1729647470000|2024-10-23 01:37:50|199658.9|199533.9|199657.9|199532.9|199658.9|199533.9|199656.9|199531.9|7
1729647480000|2024-10-23 01:38:00|199657.2|199532.2|199658.7|199533.7|199663.9|199538.9|199657.2|199532.2|10
1729647490000|2024-10-23 01:38:10|199658.3|199533.3|199658.3|199533.3|199658.3|199533.3|199658.3|199533.3|1
1729647500000|2024-10-23 01:38:20|199656.7|199531.7|199683.7|199558.7|199704.4|199579.4|199654.9|199529.9|18
1729647510000|2024-10-23 01:38:30|199683.5|199558.5|199679.5|199554.5|199687.6|199562.6|199677.1|199552.1|19
1729647520000|2024-10-23 01:38:40|199678.9|199553.9|199679.4|199554.4|199679.7|199554.7|199678.9|199553.9|5
1729647530000|2024-10-23 01:38:50|199679.2|199554.2|199678.6|199553.6|199685.6|199560.6|199678.4|199553.4|7
1729647540000|2024-10-23 01:39:00|199677.4|199552.4|199678.8|199553.8|199686.4|199561.4|199677.4|199552.4|6
1729647550000|2024-10-23 01:39:10|199679.1|199554.1|199711.4|199586.4|199711.4|199586.4|199679.1|199554.1|3
1729647560000|2024-10-23 01:39:20|199707.2|199582.2|199710.6|199585.6|199717.5|199592.5|199699.6|199574.6|17
1729647570000|2024-10-23 01:39:30|199716|199591|199708|199583|199716|199591|199707.3|199582.3|11
1729647580000|2024-10-23 01:39:40|199707.7|199582.7|199708|199583|199715.7|199590.7|199706.8|199581.8|9
1729647590000|2024-10-23 01:39:50|199714.4|199589.4|199708|199583|199715.4|199590.4|199707.1|199582.1|10
1729647600000|2024-10-23 01:40:00|199707.4|199582.4|199709.5|199584|199717.1|199591.2|199707.3|199582.3|16
1729647610000|2024-10-23 01:40:10|199707.8|199583.7|199706.9|199581.4|199714.1|199588.6|199706|199580.5|16
1729647620000|2024-10-23 01:40:20|199707.5|199581.7|199779.4|199654.4|199779.4|199654.4|199707.4|199581.6|22
1729647630000|2024-10-23 01:40:30|199768.4|199643.4|199767|199642|199782.8|199657.8|199765.9|199628|37
1729647640000|2024-10-23 01:40:40|199774|199636|199768.8|199643.8|199779.1|199654.1|199767.3|199633.7|36
1729647650000|2024-10-23 01:40:50|199779.3|199654.3|199770.1|199645.1|199782.5|199657.5|199768.1|199643.1|38
1729647660000|2024-10-23 01:41:00|199770.5|199645.5|199769.3|199644.3|199770.5|199645.5|199769|199644|4
1729647670000|2024-10-23 01:41:10|199770.2|199645.2|199769.7|199644.7|199770.2|199645.2|199769.7|199644.7|2
1729647680000|2024-10-23 01:41:20|199769.3|199644.3|199767|199642|199772.6|199647.6|199762.3|199637.3|18
1729647690000|2024-10-23 01:41:30|199766.5|199641.5|199770.1|199645.1|199776.7|199651.7|199766.5|199641.5|4
1729647700000|2024-10-23 01:41:40|199770.6|199645.6|199770.6|199645.6|199770.6|199645.6|199770.6|199645.6|1
1729647710000|2024-10-23 01:41:50|199770.9|199645.9|199770.9|199645.9|199770.9|199645.9|199770.9|199645.9|1
1729647720000|2024-10-23 01:42:00|199770.4|199645.4|199800|199626|199801|199645.9|199770.4|199626|4
1729647730000|2024-10-23 01:42:10|199801|199627|199762.7|199637.7|199801|199643|199762.7|199624|6
1729647740000|2024-10-23 01:42:20|199772.5|199647.5|199767.4|199642.4|199772.5|199647.5|199766.6|199641.6|4
1729647750000|2024-10-23 01:42:30|199774|199649|199771|199646|199777.6|199652.6|199763.6|199638.6|15
1729647760000|2024-10-23 01:42:40|199778.3|199653.3|199774|199649|199781.5|199656.5|199765.4|199640.4|10
1729647770000|2024-10-23 01:42:50|199768.4|199643.4|199765.9|199640.9|199774.6|199649.6|199764.4|199639.4|17
1729647780000|2024-10-23 01:43:00|199766.2|199641.2|199769.4|199644.4|199769.4|199644.4|199766.2|199641.2|9
1729647790000|2024-10-23 01:43:10|199768.9|199643.9|199766.8|199641.8|199773.4|199648.4|199766.8|199641.8|3
1729647800000|2024-10-23 01:43:20|199767.3|199642.3|199767.3|199642.3|199767.3|199642.3|199767.3|199642.3|1
1729647810000|2024-10-23 01:43:30|199766.8|199641.8|199767.2|199642.2|199767.5|199642.5|199766.8|199641.8|3
1729647820000|2024-10-23 01:43:40|199766.8|199641.8|199795|199620|199795|199641.8|199766.8|199620|2
1729647830000|2024-10-23 01:43:50|199774.9|199649.9|199770.8|199645.8|199774.9|199649.9|199770.2|199645.2|6
1729647840000|2024-10-23 01:44:00|199771.6|199646.6|199767.6|199642.6|199780|199655|199767.3|199642.3|17
1729647850000|2024-10-23 01:44:10|199768.1|199643.1|199767.9|199642.9|199768.1|199643.1|199767.9|199642.9|2
1729647860000|2024-10-23 01:44:20|199768.4|199643.4|199769.1|199644.1|199775.5|199650.5|199767|199642|10
1729647870000|2024-10-23 01:44:30|199769.5|199644.5|199769.3|199644.3|199770.5|199645.5|199769|199644|7
1729647880000|2024-10-23 01:44:40|199776|199651|199768.7|199643.7|199776|199651|199766.5|199641.5|14
1729647890000|2024-10-23 01:44:50|199769.7|199644.7|199769.3|199644.3|199773.7|199648.7|199769.3|199644.3|6
1729647900000|2024-10-23 01:45:00|199769.1|199644.1|199772|199647|199779.9|199654.9|199767|199642|25
1729647910000|2024-10-23 01:45:10|199780.1|199655.1|199769.4|199644.4|199780.1|199655.1|199769.1|199644.1|12
1729647920000|2024-10-23 01:45:20|199776.8|199651.8|199773.7|199648.7|199779.8|199654.8|199766.4|199641.4|27
1729647930000|2024-10-23 01:45:30|199774.2|199649.2|199773.7|199648.7|199774.2|199649.2|199773.7|199648.7|2
1729647940000|2024-10-23 01:45:40|199770.6|199645.6|199771.4|199646.4|199775.4|199650.4|199766|199641|13
1729647950000|2024-10-23 01:45:50|199770.6|199645.6|199771|199646|199771|199646|199770.6|199645.6|2
1729647960000|2024-10-23 01:46:00|199772|199647|199770.4|199645.4|199775.2|199650.2|199769.6|199644.6|8
1729647970000|2024-10-23 01:46:10|199769.9|199644.9|199770.4|199645.4|199770.4|199645.4|199769.9|199644.9|2
1729647980000|2024-10-23 01:46:20|199769.2|199644.2|199775.2|199650.2|199775.6|199650.6|199769.2|199644.2|6
1729647990000|2024-10-23 01:46:30|199768.5|199643.5|199767.5|199642.5|199771.6|199646.6|199765.1|199640.1|16
1729648010000|2024-10-23 01:46:50|199767.6|199642.6|199767.6|199642.6|199767.6|199642.6|199767.6|199642.6|1
1729648020000|2024-10-23 01:47:00|199774.4|199649.4|199768.6|199643.6|199781.1|199656.1|199768.6|199643.6|12
1729648030000|2024-10-23 01:47:10|199768.4|199643.4|199768.4|199643.4|199768.4|199643.4|199768.4|199643.4|1
1729648040000|2024-10-23 01:47:20|199768.6|199643.6|199768.1|199643.1|199769.2|199644.2|199768.1|199643.1|5
1729648050000|2024-10-23 01:47:30|199768.6|199643.6|199768.6|199643.6|199768.6|199643.6|199768.6|199643.6|1
1729648060000|2024-10-23 01:47:40|199796|199622|199768.8|199643.8|199798|199650.2|199766.6|199622|10
1729648070000|2024-10-23 01:47:50|199768.3|199643.3|199768.6|199643.6|199774.2|199649.2|199768.3|199643.3|8
1729648080000|2024-10-23 01:48:00|199768.9|199643.9|199769.2|199644.2|199776.1|199651.1|199768.9|199643.9|9
1729648090000|2024-10-23 01:48:10|199768.7|199643.7|199768.7|199643.7|199768.7|199643.7|199768.7|199643.7|1
1729648100000|2024-10-23 01:48:20|199769|199644|199768.7|199643.7|199769|199644|199768.7|199643.7|2
1729648110000|2024-10-23 01:48:30|199768.5|199643.5|199770.2|199645.2|199793|199645.2|199768.4|199619|4
1729648120000|2024-10-23 01:48:40|199762.1|199637.1|199762.4|199637.4|199762.4|199637.4|199762.1|199637.1|2
1729648130000|2024-10-23 01:48:50|199761.9|199636.9|199762.4|199637.4|199762.4|199637.4|199761.9|199636.9|2
1729648140000|2024-10-23 01:49:00|199767.8|199642.8|199763.6|199638.6|199772.6|199647.6|199762.4|199637.4|11
1729648150000|2024-10-23 01:49:10|199763.1|199638.1|199764.6|199639.6|199765.4|199640.4|199763.1|199638.1|8
1729648160000|2024-10-23 01:49:20|199764|199639|199763.1|199638.1|199766.6|199641.6|199762.7|199637.7|15
1729648170000|2024-10-23 01:49:30|199767.7|199642.7|199765.1|199640.1|199774.2|199649.2|199764.6|199639.6|9
1729648180000|2024-10-23 01:49:40|199764.7|199639.7|199774.2|199649.2|199777.8|199652.8|199764.4|199639.4|20
1729648190000|2024-10-23 01:49:50|199765.9|199640.9|199769.6|199644.6|199777.4|199652.4|199765.9|199640.9|19
1729648200000|2024-10-23 01:50:00|199769.3|199644.3|199767.6|199642.6|199769.6|199644.6|199767.1|199642.1|6
1729648210000|2024-10-23 01:50:10|199768.1|199643.1|199772.8|199647.8|199779.8|199654.8|199764.3|199639.3|12
1729648220000|2024-10-23 01:50:20|199780.3|199655.3|199785.2|199660.2|199787.2|199662.2|199780.3|199655.3|9
1729648230000|2024-10-23 01:50:30|199784.8|199659.8|199785.3|199660.3|199785.3|199660.3|199784.8|199659.8|2
1729648250000|2024-10-23 01:50:50|199785.6|199660.6|199817|199643|199819|199660.6|199785.6|199642|7
1729648260000|2024-10-23 01:51:00|199818|199642|199816|199642|199818|199642|199816|199642|2
1729648270000|2024-10-23 01:51:10|199818|199643|199784.4|199659.4|199818|199659.4|199784|199642|4
1729648280000|2024-10-23 01:51:20|199783.7|199658.7|199783|199658|199784|199659|199783|199658|5
1729648290000|2024-10-23 01:51:30|199783.5|199658.5|199783.2|199658.2|199783.5|199658.5|199783|199658|3
1729648300000|2024-10-23 01:51:40|199783.5|199658.5|199813|199639|199816|199658.8|199783.5|199639|4
1729648310000|2024-10-23 01:51:50|199815|199640|199813|199638|199815|199640|199813|199638|4
1729648320000|2024-10-23 01:52:00|199811|199637|199811|199637|199811|199637|199811|199637|1
1729648330000|2024-10-23 01:52:10|199813|199638|199781.5|199656.5|199813|199657|199781.5|199638|3
1729648340000|2024-10-23 01:52:20|199782|199657|199782|199657|199782|199657|199782|199657|1
1729648350000|2024-10-23 01:52:30|199781.5|199656.5|199781.5|199656.5|199781.5|199656.5|199781.5|199656.5|1
1729648360000|2024-10-23 01:52:40|199813|199638|199814|199639|199814|199639|199813|199638|2
1729648370000|2024-10-23 01:52:50|199812|199637|199813|199638|199814|199639|199812|199637|3
1729648380000|2024-10-23 01:53:00|199811|199637|199780.1|199655.1|199813|199656.2|199780.1|199637|6
1729648390000|2024-10-23 01:53:10|199781.1|199656.1|199781.1|199656.1|199781.6|199656.6|199780.4|199655.4|5
1729648400000|2024-10-23 01:53:20|199782.9|199657.9|199782.9|199657.9|199782.9|199657.9|199782.4|199657.4|3
1729648410000|2024-10-23 01:53:30|199782.4|199657.4|199782.4|199657.4|199782.4|199657.4|199782.4|199657.4|1
1729648430000|2024-10-23 01:53:50|199818|199643|199818|199643|199818|199643|199818|199643|1
1729648440000|2024-10-23 01:54:00|199782.4|199657.4|199781.2|199656.2|199782.4|199657.4|199781.2|199656.2|2
1729648450000|2024-10-23 01:54:10|199781.9|199656.9|199785.5|199660.5|199785.5|199660.5|199781.9|199656.9|4
1729648460000|2024-10-23 01:54:20|199783.4|199658.4|199784.5|199659.5|199786.6|199661.6|199782.9|199657.9|7
1729648470000|2024-10-23 01:54:30|199783|199658|199783.2|199658.2|199783.2|199658.2|199782.3|199657.3|5
1729648480000|2024-10-23 01:54:40|199782.6|199657.6|199782.6|199657.6|199782.6|199657.6|199782.6|199657.6|1
1729648490000|2024-10-23 01:54:50|199783.2|199658.2|199782.3|199657.3|199783.8|199658.8|199782.3|199657.3|5
1729648500000|2024-10-23 01:55:00|199815|199640|199785.6|199660.6|199819|199661.9|199785.1|199639|10
1729648510000|2024-10-23 01:55:10|199842.6|199679.6|199777.8|199652.8|199842.6|199679.6|199777.8|199652.8|4
1729648520000|2024-10-23 01:55:20|199781.6|199656.6|199782.4|199657.4|199782.4|199657.4|199780.8|199655.8|6
1729648530000|2024-10-23 01:55:30|199781.6|199656.6|199781.8|199656.8|199781.8|199656.8|199781.4|199656.4|3
1729648540000|2024-10-23 01:55:40|199782.4|199657.4|199782.1|199657.1|199782.4|199657.4|199782.1|199657.1|2
1729648550000|2024-10-23 01:55:50|199782.8|199657.8|199783.5|199658.5|199819|199659|199782.8|199641|7
1729648560000|2024-10-23 01:56:00|199783.6|199658.6|199789.4|199664.4|199790.8|199665.8|199782.8|199657.8|7
1729648570000|2024-10-23 01:56:10|199790.2|199665.2|199789.4|199664.4|199790.2|199665.2|199789.4|199664.4|8
1729648580000|2024-10-23 01:56:20|199789.9|199664.9|199789.6|199664.6|199790.1|199665.1|199789.6|199664.6|3
1729648590000|2024-10-23 01:56:30|199789.2|199664.2|199816|199642|199817|199664.2|199789.2|199642|3
1729648600000|2024-10-23 01:56:40|199818|199643|199816|199642|199818|199643|199816|199642|2
1729648620000|2024-10-23 01:57:00|199788.6|199663.6|199788.6|199663.6|199788.6|199663.6|199788.6|199663.6|1
1729648630000|2024-10-23 01:57:10|199788.2|199663.2|199788.7|199663.7|199788.7|199663.7|199788.2|199663.2|2
1729648640000|2024-10-23 01:57:20|199788.2|199663.2|199788|199663|199788.2|199663.2|199787.2|199662.2|5
1729648650000|2024-10-23 01:57:30|199787.9|199662.9|199817|199642|199817|199662.9|199787.9|199641|3
1729648660000|2024-10-23 01:57:40|199816|199641|199814|199640|199816|199641|199814|199640|2
1729648670000|2024-10-23 01:57:50|199787.9|199662.9|199787.9|199662.9|199788.5|199663.5|199787.9|199662.9|3
1729648690000|2024-10-23 01:58:10|199787.6|199662.6|199788.5|199663.5|199788.5|199663.5|199787.6|199662.6|2
1729648700000|2024-10-23 01:58:20|199787.9|199662.9|199816|199641|199816|199663.5|199787.9|199641|4
1729648710000|2024-10-23 01:58:30|199814|199640|199813|199639|199814|199640|199813|199639|2
1729648720000|2024-10-23 01:58:40|199793.3|199668.3|199786.4|199661.4|199793.3|199668.3|199786.4|199661.4|4
1729648730000|2024-10-23 01:58:50|199786.9|199661.9|199786.9|199661.9|199786.9|199661.9|199786.9|199661.9|1
1729648740000|2024-10-23 01:59:00|199787.3|199662.3|199787.3|199662.3|199787.3|199662.3|199786.7|199661.7|3
1729648760000|2024-10-23 01:59:20|199816|199641|199783.5|199658.5|199816|199659.1|199783.3|199639|8
1729648770000|2024-10-23 01:59:30|199783.8|199658.8|199784.1|199659.1|199784.1|199659.1|199783.8|199658.8|2
1729648780000|2024-10-23 01:59:40|199784.5|199659.5|199783.8|199658.8|199784.5|199659.5|199783.8|199658.8|3
1729648790000|2024-10-23 01:59:50|199814|199639|199814|199639|199814|199639|199814|199639|1
1729648800000|2024-10-23 02:00:00|199782.2|199657.2|199782.5|199657.5|199782.8|199657.8|199782|199657|5
1729648810000|2024-10-23 02:00:10|199782|199657|199782|199657|199782|199657|199782|199657|1
1729648820000|2024-10-23 02:00:20|199781.7|199656.7|199781.7|199656.7|199781.7|199656.7|199781.7|199656.7|1
1729648830000|2024-10-23 02:00:30|199778.1|199653.1|199769.2|199644.2|199780.8|199655.8|199764.5|199639.5|26
1729648840000|2024-10-23 02:00:40|199769.5|199644.5|199769.5|199644.5|199769.5|199644.5|199769.2|199644.2|3
1729648850000|2024-10-23 02:00:50|199776.2|199651.2|199767.2|199642.2|199776.2|199651.2|199767.2|199642.2|6
1729648860000|2024-10-23 02:01:00|199767.8|199642.8|199768.3|199643.3|199768.3|199643.3|199766.8|199641.8|7
1729648870000|2024-10-23 02:01:10|199768.6|199643.6|199764.4|199639.4|199769|199644|199764.4|199639.4|7
1729648880000|2024-10-23 02:01:20|199764.2|199639.2|199764.2|199639.2|199764.2|199639.2|199764.2|199639.2|1
1729648890000|2024-10-23 02:01:30|199765.2|199640.2|199765.2|199640.2|199765.2|199640.2|199764.7|199639.7|3
1729648900000|2024-10-23 02:01:40|199764.8|199639.8|199764.8|199639.8|199764.8|199639.8|199764.8|199639.8|1
1729648910000|2024-10-23 02:01:50|199771.2|199646.2|199768.3|199643.3|199775.1|199650.1|199768.3|199643.3|5
1729648920000|2024-10-23 02:02:00|199767.9|199642.9|199768.4|199643.4|199768.4|199643.4|199767.9|199642.9|5
1729648930000|2024-10-23 02:02:10|199774.8|199649.8|199762.5|199637.5|199774.8|199649.8|199761.3|199636.3|4
1729648940000|2024-10-23 02:02:20|199763.5|199638.5|199762.8|199637.8|199763.5|199638.5|199762.3|199637.3|3
1729648950000|2024-10-23 02:02:30|199762.5|199637.5|199762.1|199637.1|199762.5|199637.5|199762.1|199637.1|2
1729648960000|2024-10-23 02:02:40|199762|199637|199760.9|199635.9|199763.9|199638.9|199759.5|199634.5|8
1729648970000|2024-10-23 02:02:50|199767.3|199642.3|199768.6|199643.6|199777.9|199652.9|199765.5|199640.5|17
1729648980000|2024-10-23 02:03:00|199768.2|199643.2|199769.8|199644.8|199779.1|199654.1|199768.2|199643.2|6
1729648990000|2024-10-23 02:03:10|199769.3|199644.3|199769.3|199644.3|199769.3|199644.3|199769.3|199644.3|1
1729649000000|2024-10-23 02:03:20|199769.8|199644.8|199770.2|199645.2|199770.2|199645.2|199769.8|199644.8|2
1729649010000|2024-10-23 02:03:30|199805|199630|199804|199630|199805|199630|199803|199629|3
1729649020000|2024-10-23 02:03:40||199629||199629||199629||199629|1
1729649030000|2024-10-23 02:03:50|199803|199630|199764.9|199639.9|199805|199642.5|199763.5|199629|7
1729649040000|2024-10-23 02:04:00|199766.2|199641.2|199766.2|199641.2|199766.2|199641.2|199766.2|199641.2|1
1729649050000|2024-10-23 02:04:10|199765.9|199640.9|199765.2|199640.2|199766.7|199641.7|199765.2|199640.2|6
1729649060000|2024-10-23 02:04:20|199766|199641|199770.2|199645.2|199777.4|199652.4|199766|199641|7
1729649080000|2024-10-23 02:04:40|199769.8|199644.8|199769.8|199644.8|199769.8|199644.8|199769.8|199644.8|1
1729649090000|2024-10-23 02:04:50|199770.4|199645.4|199801|199627|199802|199646|199770.4|199627|6
1729649100000|2024-10-23 02:05:00|199803|199628|199770.6|199645.6|199803|199655.9|199768.9|199628|15
1729649110000|2024-10-23 02:05:10|199773.8|199648.8|199770|199645|199776.9|199651.9|199769.4|199644.4|7
1729649120000|2024-10-23 02:05:20|199777.6|199652.6|199780.1|199655.1|199784.1|199659.1|199773.4|199648.4|11
1729649130000|2024-10-23 02:05:30|199777.4|199652.4|199778|199653|199784.6|199659.6|199777.4|199652.4|5
1729649140000|2024-10-23 02:05:40|199778.3|199653.3|199772.1|199647.1|199779.6|199654.6|199768|199643|9
1729649150000|2024-10-23 02:05:50|199772.6|199647.6|199773.6|199648.6|199783.7|199658.7|199772|199647|19
1729649160000|2024-10-23 02:06:00|199776.6|199651.6|199776.3|199651.3|199785.2|199660.2|199775.7|199650.7|14
1729649170000|2024-10-23 02:06:10|199776|199651|199776|199651|199776|199651|199776|199651|1
1729649180000|2024-10-23 02:06:20|199776.5|199651.5|199776.5|199651.5|199784.2|199659.2|199776|199651|7
1729649190000|2024-10-23 02:06:30|199776.8|199651.8|199776.5|199651.5|199777.5|199652.5|199776.5|199651.5|4
1729649220000|2024-10-23 02:07:00|199802|199627|199731.6|199606.6|199802|199631.1|199681.1|199603.9|8
1729649230000|2024-10-23 02:07:10|199731.9|199606.9|199732.3|199607.3|199732.3|199607.3|199731.9|199606.9|2
1729649240000|2024-10-23 02:07:20|199731.8|199606.8|199732.3|199607.3|199732.3|199607.3|199731.8|199606.8|2
1729649250000|2024-10-23 02:07:30|199731.8|199606.8|199759|199585|199759|199606.8|199731.8|199585|2
1729649260000|2024-10-23 02:07:40|199761|199586|199760|199585|199761|199586|199760|199585|2
1729649270000|2024-10-23 02:07:50|199731.2|199606.2|199731.2|199606.2|199731.2|199606.2|199731.2|199606.2|1
1729649280000|2024-10-23 02:08:00|199730.7|199605.7|199730.7|199605.7|199731.2|199606.2|199730.7|199605.7|3
1729649290000|2024-10-23 02:08:10|199731.2|199606.2|199730.7|199605.7|199731.5|199606.5|199730.7|199605.7|5
1729649300000|2024-10-23 02:08:20|199737.8|199612.8|199731.2|199606.2|199738.3|199613.3|199730.8|199605.8|7
1729649310000|2024-10-23 02:08:30|199731.6|199606.6|199730.8|199605.8|199731.6|199606.6|199730.8|199605.8|3
1729649320000|2024-10-23 02:08:40|199731|199606|199730.8|199605.8|199731|199606|199730.8|199605.8|2
1729649330000|2024-10-23 02:08:50|199737|199612|199730.8|199605.8|199737|199612|199730.3|199605.3|3
1729649340000|2024-10-23 02:09:00|199730.3|199605.3|199731.1|199606.1|199731.1|199606.1|199730.3|199605.3|3
1729649350000|2024-10-23 02:09:10|199731.4|199606.4|199730.8|199605.8|199731.4|199606.4|199730.8|199605.8|3
1729649370000|2024-10-23 02:09:30|199758|199584|199758|199584|199758|199584|199758|199584|1
1729649380000|2024-10-23 02:09:40|199760|199585|199731.6|199606.6|199760|199606.6|199731.6|199585|2
1729649390000|2024-10-23 02:09:50|199731.2|199606.2|199730.8|199605.8|199731.2|199606.2|199730.8|199605.8|2
1729649400000|2024-10-23 02:10:00|199733.2|199608.2|199733.2|199608.2|199740.9|199615.9|199730.8|199605.8|12
1729649410000|2024-10-23 02:10:10|199733.8|199608.8|199734.1|199609.1|199734.1|199609.1|199733.8|199608.8|2
1729649430000|2024-10-23 02:10:30|199733.6|199608.6|199732.5|199607.5|199736.6|199611.6|199730.7|199605.7|9
1729649440000|2024-10-23 02:10:40|199732.8|199607.8|199732|199607|199732.8|199607.8|199732|199607|2
1729649450000|2024-10-23 02:10:50|199732.3|199607.3|199731.8|199606.8|199732.3|199607.3|199731.8|199606.8|3
1729649460000|2024-10-23 02:11:00|199732.2|199607.2|199731|199606|199737.6|199612.6|199730.3|199605.3|4
1729649470000|2024-10-23 02:11:10|199730.5|199605.5|199729.4|199604.4|199734.8|199609.8|199727.2|199602.2|8
1729649490000|2024-10-23 02:11:30|199729.7|199604.7|199729.4|199604.4|199729.7|199604.7|199729.4|199604.4|2
1729649500000|2024-10-23 02:11:40|199728.4|199603.4|199690.5|199565.5|199728.4|199603.4|199676.2|199551.2|22
1729649510000|2024-10-23 02:11:50|199690.4|199565.4|199686.3|199561.3|199690.4|199565.4|199685.8|199560.8|8
1729649520000|2024-10-23 02:12:00|199687.6|199562.6|199687.4|199562.4|199694.7|199569.7|199681.7|199556.7|14
1729649530000|2024-10-23 02:12:10|199686.9|199561.9|199688.1|199563.1|199688.1|199563.1|199686.9|199561.9|3
1729649540000|2024-10-23 02:12:20|199687.5|199562.5|199687.5|199562.5|199687.5|199562.5|199687.5|199562.5|1
1729649560000|2024-10-23 02:12:40|199715|199541|199716|199541|199717|199542|199712|199538|5
1729649570000|2024-10-23 02:12:50|199714|199540|199687.4|199562.4|199716|199562.4|199687.4|199540|3
1729649580000|2024-10-23 02:13:00|199687.6|199562.6|199688.3|199563.3|199688.3|199563.3|199687.6|199562.6|3
1729649590000|2024-10-23 02:13:10|199687.9|199562.9|199687.9|199562.9|199687.9|199562.9|199687.9|199562.9|1
1729649600000|2024-10-23 02:13:20|199688.3|199563.3|199688.3|199563.3|199688.3|199563.3|199688.3|199563.3|1
1729649610000|2024-10-23 02:13:30|199719|199544|199717|199543|199719|199544|199717|199543|2
1729649620000|2024-10-23 02:13:40|199719|199544|199719|199544|199719|199544|199719|199544|1
1729649630000|2024-10-23 02:13:50|199687.8|199545|199690.5|199565.5|199690.7|199565.7|199687.8|199545|6
1729649640000|2024-10-23 02:14:00|199693.1|199568.1|199702.2|199577.2|199708.9|199583.9|199693.1|199568.1|9
1729649650000|2024-10-23 02:14:10|199701.8|199576.8|199700.6|199575.6|199705.8|199580.8|199700.6|199575.6|7
1729649660000|2024-10-23 02:14:20|199704.1|199579.1|199706.2|199581.2|199711|199586|199704.1|199579.1|6
1729649670000|2024-10-23 02:14:30|199703.8|199578.8|199704.3|199579.3|199710.3|199585.3|199702.5|199577.5|10
1729649680000|2024-10-23 02:14:40|199704|199579|199704.2|199579.2|199704.2|199579.2|199704|199579|2
1729649690000|2024-10-23 02:14:50|199703.8|199578.8|199704.9|199579.9|199704.9|199579.9|199682.9|199557.9|26
1729649700000|2024-10-23 02:15:00|199705.5|199580.5|199698.7|199573.7|199705.5|199580.5|199696.2|199571.2|5
1729649720000|2024-10-23 02:15:20|199698.3|199573.3|199698.3|199573.3|199698.5|199573.5|199698|199573|4
1729649730000|2024-10-23 02:15:30|199698.9|199573.9|199725|199551|199725|199574.2|199698.7|199551|4
1729649740000|2024-10-23 02:15:40|199695.2|199570.2|199698.5|199573.5|199705.1|199580.1|199695|199570|8
1729649750000|2024-10-23 02:15:50|199699.5|199574.5|199699|199574|199705.4|199580.4|199691.1|199566.1|14
1729649760000|2024-10-23 02:16:00|199696.5|199571.5|199687.3|199562.3|199706.8|199581.8|199685.6|199560.6|11
1729649770000|2024-10-23 02:16:10|199686.8|199561.8|199692|199567|199694.1|199569.1|199686.3|199561.3|7
1729649780000|2024-10-23 02:16:20|199699.4|199574.4|199699.7|199574.7|199704.6|199579.6|199690.3|199565.3|24
1729649790000|2024-10-23 02:16:30|199700.1|199575.1|199697.2|199572.2|199703.1|199578.1|199690.4|199565.4|12
1729649800000|2024-10-23 02:16:40|199694.5|199569.5|199691.7|199566.7|199705.3|199580.3|199688.7|199563.7|16
1729649810000|2024-10-23 02:16:50|199692|199567|199689.3|199564.3|199699.7|199574.7|199688.6|199563.6|10
1729649820000|2024-10-23 02:17:00|199698.2|199573.2|199697.9|199572.9|199702.7|199577.7|199696.6|199571.6|6
1729649830000|2024-10-23 02:17:10|199697.5|199572.5|199700.9|199575.9|199704.8|199579.8|199697.5|199572.5|9
1729649840000|2024-10-23 02:17:20|199701.4|199576.4|199703|199578|199707.7|199582.7|199700.9|199575.9|9
1729649860000|2024-10-23 02:17:40|199702.2|199577.2|199702.2|199577.2|199702.2|199577.2|199702.2|199577.2|1
1729649870000|2024-10-23 02:17:50|199702.3|199577.3|199702.3|199577.3|199702.3|199577.3|199702.3|199577.3|1
1729649880000|2024-10-23 02:18:00|199753|199529|199755|199531|199755|199531|199753|199529|2
1729649890000|2024-10-23 02:18:10|199705.3|199530|199708.3|199583.3|199711.3|199586.3|199701.4|199530|11
1729649900000|2024-10-23 02:18:20|199705|199580|199702.6|199577.6|199705.5|199580.5|199702.6|199577.6|7
1729649910000|2024-10-23 02:18:30|199702.4|199577.4|199707.9|199582.9|199711.7|199586.7|199702.4|199577.4|8
1729649920000|2024-10-23 02:18:40|199708.3|199583.3|199708.1|199583.1|199708.4|199583.4|199708.1|199583.1|5
1729649930000|2024-10-23 02:18:50|199708.6|199583.6|199708.6|199583.6|199708.6|199583.6|199708.6|199583.6|1
1729649950000|2024-10-23 02:19:10|199753|199547|199753|199547|199753|199547|199753|199547|1
1729649960000|2024-10-23 02:19:20|199751|199546|199753|199548|199755|199549|199751|199546|4
1729649970000|2024-10-23 02:19:30|199752|199547|199708.8|199583.8|199752|199584.3|199695.7|199547|13
1729649980000|2024-10-23 02:19:40|199702|199577|199702.1|199577.1|199702.3|199577.3|199692.7|199567.7|11
1729649990000|2024-10-23 02:19:50|199698.7|199573.7|199696.2|199571.2|199699.7|199574.7|199696.2|199571.2|13
1729650000000|2024-10-23 02:20:00|199695.8|199570.8|199696|199571|199696.3|199571.3|199695.8|199570.8|3
1729650010000|2024-10-23 02:20:10|199695.8|199570.8|199696|199571|199696.5|199571.5|199695.8|199570.8|5
1729650020000|2024-10-23 02:20:20|199696.5|199571.5|199696.5|199571.5|199696.5|199571.5|199696.5|199571.5|1
1729650030000|2024-10-23 02:20:30|199733|199539|199735|199540|199735|199540|199733|199539|2
1729650040000|2024-10-23 02:20:40|199734|199539|199734|199539|199734|199539|199733|199539|4
1729650050000|2024-10-23 02:20:50|199696.5|199571.5|199696.5|199571.5|199696.5|199571.5|199696.3|199571.3|3
1729650060000|2024-10-23 02:21:00|199696.3|199571.3|199696.3|199571.3|199696.3|199571.3|199696.3|199571.3|1
1729650070000|2024-10-23 02:21:10|199696.5|199571.5|199696.1|199571.1|199696.5|199571.5|199696.1|199571.1|2
1729650080000|2024-10-23 02:21:20|199695.6|199570.6|199735|199540|199735|199571.1|199695.6|199539|6
1729650090000|2024-10-23 02:21:30|199734|199539|199734|199539|199734|199539|199733|199538|3
1729650100000|2024-10-23 02:21:40|199696.1|199571.1|199696.1|199571.1|199696.1|199571.1|199696.1|199571.1|1
1729650110000|2024-10-23 02:21:50|199695.6|199570.6|199695.7|199570.7|199695.7|199570.7|199695.6|199570.6|2
1729650130000|2024-10-23 02:22:10|199695.6|199570.6|199696.1|199571.1|199696.1|199571.1|199695.6|199570.6|2
1729650140000|2024-10-23 02:22:20|199732|199538|199734|199539|199734|199539|199732|199538|2
1729650150000|2024-10-23 02:22:30|199735|199540|199734|199539|199735|199540|199733|199539|4
1729650160000|2024-10-23 02:22:40|199732|199538|199695.5|199570.5|199732|199570.9|199695.4|199538|4
1729650170000|2024-10-23 02:22:50|199695.9|199570.9|199691.5|199566.5|199695.9|199570.9|199691.5|199566.5|3
1729650180000|2024-10-23 02:23:00|199691.8|199566.8|199691.8|199566.8|199691.8|199566.8|199691.8|199566.8|1
1729650190000|2024-10-23 02:23:10|199691.5|199566.5|199691.8|199566.8|199692.3|199567.3|199691.3|199566.3|5
1729650200000|2024-10-23 02:23:20|199690.6|199565.6|199693.5|199568.5|199700.7|199575.7|199689.5|199564.5|5
1729650210000|2024-10-23 02:23:30|199691.1|199566.1|199694.6|199569.6|199700.5|199575.5|199691.1|199566.1|5
1729650220000|2024-10-23 02:23:40|199691.2|199566.2|199665.6|199540.6|199695.1|199570.1|199613.4|199533.9|7
1729650230000|2024-10-23 02:23:50|199662.8|199537.8|199659.2|199534.2|199665.5|199540.5|199656.8|199531.8|10
1729650240000|2024-10-23 02:24:00|199665.4|199540.4|199670.7|199545.7|199671.3|199546.3|199654.6|199529.6|14
1729650250000|2024-10-23 02:24:10|199671.9|199546.9|199658.6|199533.6|199671.9|199546.9|199658.6|199533.6|13
1729650260000|2024-10-23 02:24:20|199658.8|199533.8|199665.9|199540.9|199671.8|199546.8|199658.6|199533.6|6
1729650270000|2024-10-23 02:24:30|199666.1|199541.1|199665.5|199540.5|199666.1|199541.1|199661.6|199536.6|9
1729650280000|2024-10-23 02:24:40|199665|199540|199662|199537|199665.1|199540.1|199655.3|199530.3|8
1729650290000|2024-10-23 02:24:50|199667.9|199542.9|199659.5|199534.5|199671.1|199546.1|199654.6|199529.6|23
1729650300000|2024-10-23 02:25:00|199659.7|199534.7|199654|199529|199668.6|199543.6|199652.8|199527.8|28
1729650310000|2024-10-23 02:25:10|199657.6|199532.6|199658.3|199533.3|199669.6|199544.6|199657.6|199532.6|8
1729650320000|2024-10-23 02:25:20|199653.3|199528.3|199656.7|199531.7|199663.8|199538.8|199653.3|199528.3|9
1729650330000|2024-10-23 02:25:30|199656.2|199531.2|199656.7|199531.7|199656.7|199531.7|199656.2|199531.2|2
1729650340000|2024-10-23 02:25:40|199659.4|199534.4|199657.3|199532.3|199667.7|199542.7|199648.8|199523.8|17
1729650350000|2024-10-23 02:25:50|199657.5|199532.5|199660.1|199535.1|199662.7|199537.7|199652.4|199527.4|11
1729650360000|2024-10-23 02:26:00|199659.8|199534.8|199656.9|199531.9|199668.6|199543.6|199656.7|199531.7|13
1729650370000|2024-10-23 02:26:10|199663.8|199538.8|199656.1|199531.1|199663.8|199538.8|199653|199528|20
1729650380000|2024-10-23 02:26:20|199656.2|199531.2|199664.2|199539.2|199669.4|199544.4|199656.1|199531.1|18
1729650390000|2024-10-23 02:26:30|199664.5|199539.5|199657.1|199532.1|199664.7|199539.7|199655.1|199530.1|7
1729650400000|2024-10-23 02:26:40|199663.3|199538.3|199656.1|199531.1|199672|199547|199656.1|199531.1|11
1729650410000|2024-10-23 02:26:50|199656.5|199531.5|199656.3|199531.3|199656.5|199531.5|199656.1|199531.1|5
1729650420000|2024-10-23 02:27:00|199656.5|199531.5|199655.9|199530.9|199656.5|199531.5|199655.9|199530.9|2
1729650440000|2024-10-23 02:27:20|199688|199504|199689|199505|199689|199505|199688|199504|2
1729650450000|2024-10-23 02:27:30|199691|199506|199657.5|199532.5|199691|199539.1|199657.3|199506|7
1729650460000|2024-10-23 02:27:40|199658|199533|199658|199533|199658|199533|199658|199533|1
1729650470000|2024-10-23 02:27:50|199657.5|199532.5|199657.7|199532.7|199658|199533|199657.5|199532.5|3
1729650490000|2024-10-23 02:28:10|199690|199505|199688|199504|199692|199507|199688|199504|5
1729650500000|2024-10-23 02:28:20|199690|199505|199690|199505|199690|199505|199690|199505|1
1729650510000|2024-10-23 02:28:30|199659.5|199506|199666|199541|199671.5|199546.5|199657|199506|8
1729650520000|2024-10-23 02:28:40|199665.8|199540.8|199662.1|199537.1|199671|199546|199656|199531|10
1729650530000|2024-10-23 02:28:50|199662.5|199537.5|199664.5|199539.5|199664.5|199539.5|199662.5|199537.5|5
1729650540000|2024-10-23 02:29:00|199663.9|199538.9|199676.1|199551.1|199678.4|199553.4|199663.9|199538.9|14
1729650550000|2024-10-23 02:29:10|199676.4|199551.4|199676.6|199551.6|199676.6|199551.6|199676.4|199551.4|2
1729650560000|2024-10-23 02:29:20|199676.4|199551.4|199676.4|199551.4|199676.4|199551.4|199676.4|199551.4|1
1729650570000|2024-10-23 02:29:30|199713|199528|199713|199528|199713|199528|199713|199528|1
1729650580000|2024-10-23 02:29:40|199711|199527|199708|199524|199711|199527|199708|199524|3
1729650590000|2024-10-23 02:29:50|199710|199525|199707.9|199582.9|199710|199582.9|199679.4|199524|14
1729650600000|2024-10-23 02:30:00|199708.1|199583.1|199699.7|199574.7|199708.1|199583.1|199690.8|199565.8|21
1729650610000|2024-10-23 02:30:10|199699.9|199574.9|199701.3|199576.3|199707.3|199582.3|199693.8|199568.8|24
1729650620000|2024-10-23 02:30:20|199700.6|199575.6|199701.4|199576.4|199707.5|199582.5|199700.6|199575.6|6
1729650630000|2024-10-23 02:30:30|199701|199576|199701.6|199576.6|199701.6|199576.6|199701|199576|2
1729650640000|2024-10-23 02:30:40|199701.7|199576.7|199702.2|199577.2|199702.2|199577.2|199701.7|199576.7|4
1729650650000|2024-10-23 02:30:50|199684.4|199559.4|199690.9|199565.9|199698|199573|199684.4|199559.4|9
1729650660000|2024-10-23 02:31:00|199691.4|199566.4|199698.3|199573.3|199698.7|199573.7|199690.9|199565.9|9
1729650670000|2024-10-23 02:31:10|199687.8|199562.8|199688.3|199563.3|199697.5|199572.5|199687.6|199562.6|13
1729650680000|2024-10-23 02:31:20|199688.1|199563.1|199683.1|199558.1|199693.6|199568.6|199683.1|199558.1|12
1729650690000|2024-10-23 02:31:30|199692.2|199567.2|199688.1|199563.1|199693.3|199568.3|199687.8|199562.8|5
1729650710000|2024-10-23 02:31:50|199688|199563|199689.9|199564.9|199695.6|199570.6|199688|199563|5
1729650720000|2024-10-23 02:32:00|199690.2|199565.2|199690.5|199565.5|199691.2|199566.2|199687|199562|6
1729650730000|2024-10-23 02:32:10|199689.8|199564.8|199688.8|199563.8|199695.8|199570.8|199685.8|199560.8|8
1729650740000|2024-10-23 02:32:20|199688.3|199563.3|199687.8|199562.8|199688.3|199563.3|199687.3|199562.3|4
1729650750000|2024-10-23 02:32:30|199687.3|199562.3|199687.1|199562.1|199689.4|199564.4|199687.1|199562.1|7
1729650760000|2024-10-23 02:32:40|199697.2|199572.2|199689.1|199564.1|199697.2|199572.2|199688.9|199563.9|5
1729650800000|2024-10-23 02:33:20|199736|199539|199736|199539|199738|199540|199736|199539|3
1729650810000|2024-10-23 02:33:30|199737|199540|199703.4|199578.4|199743|199580.2|199690.3|199540|19
1729650820000|2024-10-23 02:33:40|199696.4|199571.4|199695.2|199570.2|199696.4|199571.4|199694.6|199569.6|5
1729650830000|2024-10-23 02:33:50|199694.4|199569.4|199690.7|199565.7|199700.3|199575.3|199684.4|199559.4|12
1729650840000|2024-10-23 02:34:00|199690.4|199565.4|199698.6|199573.6|199704.9|199579.9|199685.6|199560.6|10
1729650850000|2024-10-23 02:34:10|199698.4|199573.4|199698.4|199573.4|199698.7|199573.7|199698.4|199573.4|3
1729650860000|2024-10-23 02:34:20|199698.6|199573.6|199698.6|199573.6|199698.6|199573.6|199698.1|199573.1|4
1729650880000|2024-10-23 02:34:40|199733|199544|199734|199544|199734|199544|199733|199544|2
1729650890000|2024-10-23 02:34:50|199705.9|199580.9|199700.8|199575.8|199707.4|199582.4|199700.8|199575.8|4
1729650900000|2024-10-23 02:35:00|199697.8|199572.8|199695.9|199570.9|199702.7|199577.7|199689.8|199564.8|14
1729650910000|2024-10-23 02:35:10|199691.8|199566.8|199690|199565|199696.4|199571.4|199679.7|199554.7|8
1729650920000|2024-10-23 02:35:20|199688.9|199563.9|199689.5|199564.5|199689.7|199564.7|199688.9|199563.9|3
1729650930000|2024-10-23 02:35:30|199689|199564|199689|199564|199689|199564|199689|199564|1
1729650940000|2024-10-23 02:35:40|199688.2|199563.2|199693|199568|199693.4|199568.4|199683.9|199558.9|9
1729650950000|2024-10-23 02:35:50|199686.4|199561.4|199688|199563|199694|199569|199686.4|199561.4|9
1729650960000|2024-10-23 02:36:00|199688.8|199563.8|199688.4|199563.4|199696.4|199571.4|199686.4|199561.4|10
1729650970000|2024-10-23 02:36:10|199688.9|199563.9|199697.1|199572.1|199697.1|199572.1|199686.4|199561.4|11
1729650980000|2024-10-23 02:36:20|199689.4|199564.4|199689.7|199564.7|199697.8|199572.8|199689.4|199564.4|13
1729650990000|2024-10-23 02:36:30|199690.2|199565.2|199690.7|199565.7|199690.7|199565.7|199690.2|199565.2|3
1729651000000|2024-10-23 02:36:40|199690.4|199565.4|199691.4|199566.4|199691.9|199566.9|199690.4|199565.4|4
1729651010000|2024-10-23 02:36:50|199690.4|199565.4|199690.3|199565.3|199690.4|199565.4|199682.6|199557.6|5
1729651020000|2024-10-23 02:37:00|199689.8|199564.8|199686.2|199561.2|199692.7|199567.7|199686.2|199561.2|7
1729651030000|2024-10-23 02:37:10|199692.8|199567.8|199694.9|199569.9|199694.9|199569.9|199687|199562|4
1729651040000|2024-10-23 02:37:20|199688.3|199563.3|199688.6|199563.6|199688.6|199563.6|199688.3|199563.3|2
1729651050000|2024-10-23 02:37:30|199695.7|199570.7|199688.8|199563.8|199695.7|199570.7|199687.9|199562.9|5
1729651060000|2024-10-23 02:37:40|199689|199564|199695.4|199570.4|199696.6|199571.6|199688.1|199563.1|7
1729651070000|2024-10-23 02:37:50|199688.7|199563.7|199689.4|199564.4|199695.5|199570.5|199688.5|199563.5|6
1729651080000|2024-10-23 02:38:00|199688.8|199563.8|199688.5|199563.5|199688.8|199563.8|199688.5|199563.5|2
1729651090000|2024-10-23 02:38:10|199689.2|199564.2|199691.1|199566.1|199700|199575|199689.2|199564.2|6
1729651100000|2024-10-23 02:38:20|199690.6|199565.6|199690.6|199565.6|199690.6|199565.6|199690.6|199565.6|1
1729651110000|2024-10-23 02:38:30|199691.1|199566.1|199691.1|199566.1|199691.1|199566.1|199691.1|199566.1|1
1729651120000|2024-10-23 02:38:40|199690.8|199565.8|199690.5|199565.5|199690.8|199565.8|199690|199565|4
1729651130000|2024-10-23 02:38:50|199735|199541|199735|199541|199737|199542|199735|199541|3
1729651140000|2024-10-23 02:39:00|199737|199542|199736|199542|199737|199542|199736|199542|2
1729651150000|2024-10-23 02:39:10|199690|199565|199695.1|199570.1|199705.3|199580.3|199690|199565|10
1729651160000|2024-10-23 02:39:20|199694.9|199569.9|199695.1|199570.1|199695.1|199570.1|199694.9|199569.9|2
1729651170000|2024-10-23 02:39:30|199701.9|199576.9|199697.3|199572.3|199704.4|199579.4|199696.4|199571.4|5
1729651180000|2024-10-23 02:39:40|199697.1|199572.1|199696.9|199571.9|199697.4|199572.4|199696.9|199571.9|4
1729651190000|2024-10-23 02:39:50|199696.8|199571.8|199700.2|199575.2|199700.2|199575.2|199690.3|199565.3|5
1729651200000|2024-10-23 02:40:00|199701.3|199576.3|199694.3|199569.3|199701.5|199576.5|199694.3|199569.3|4
1729651210000|2024-10-23 02:40:10|199701.6|199576.6|199699.1|199574.1|199703.7|199578.7|199697.7|199572.7|5
1729651220000|2024-10-23 02:40:20|199698.9|199573.9|199698.9|199573.9|199699.4|199574.4|199698.9|199573.9|3
1729651230000|2024-10-23 02:40:30|199699.4|199574.4|199699.4|199574.4|199699.4|199574.4|199699.4|199574.4|1
1729651240000|2024-10-23 02:40:40|199699.7|199574.7|199701.6|199576.6|199738|199576.9|199686.7|199561.7|12
1729651250000|2024-10-23 02:40:50|199695.1|199570.1|199694.3|199569.3|199701.9|199576.9|199688.2|199563.2|15
1729651260000|2024-10-23 02:41:00|199693.8|199568.8|199695.3|199570.3|199701.1|199576.1|199691|199566|7
1729651270000|2024-10-23 02:41:10|199691|199566|199695.1|199570.1|199701.4|199576.4|199691|199566|9
1729651280000|2024-10-23 02:41:20|199694.7|199569.7|199694.5|199569.5|199694.7|199569.7|199691.3|199566.3|4
1729651290000|2024-10-23 02:41:30|199693.9|199568.9|199693.8|199568.8|199703|199578|199691.6|199566.6|5
1729651300000|2024-10-23 02:41:40|199701.4|199576.4|199699|199574|199705.8|199580.8|199696.2|199571.2|8
1729651310000|2024-10-23 02:41:50|199698.6|199573.6|199696.6|199571.6|199703.3|199578.3|199696.6|199571.6|4
1729651320000|2024-10-23 02:42:00|199697.1|199572.1|199698.3|199573.3|199698.3|199573.3|199697.1|199572.1|3
1729651330000|2024-10-23 02:42:10|199697.8|199572.8|199697.8|199572.8|199698.3|199573.3|199697.8|199572.8|3
1729651340000|2024-10-23 02:42:20|199698.3|199573.3|199732|199558|199732|199573.3|199698.3|199558|2
1729651350000|2024-10-23 02:42:30|199731|199557|199732|199558|199732|199558|199731|199557|2
1729651360000|2024-10-23 02:42:40|199735|199560|199696.9|199571.9|199735|199573.1|199685.8|199558|6
1729651370000|2024-10-23 02:42:50|199696.6|199571.6|199693.3|199568.3|199700.1|199575.1|199689.7|199564.7|16
1729651380000|2024-10-23 02:43:00|199700.3|199575.3|199693.3|199568.3|199701|199576|199689.7|199564.7|13
1729651390000|2024-10-23 02:43:10|199692.7|199567.7|199693.2|199568.2|199693.2|199568.2|199692.7|199567.7|3
1729651400000|2024-10-23 02:43:20|199692.7|199567.7|199691.8|199566.8|199699.4|199574.4|199690.8|199565.8|9
1729651410000|2024-10-23 02:43:30|199692.3|199567.3|199691.6|199566.6|199697.9|199572.9|199686.6|199561.6|14
1729651420000|2024-10-23 02:43:40|199692.1|199567.1|199692.1|199567.1|199692.1|199567.1|199692.1|199567.1|1
1729651430000|2024-10-23 02:43:50|199692.4|199567.4|199690.3|199565.3|199696.2|199571.2|199681.9|199556.9|10
1729651450000|2024-10-23 02:44:10|199690.7|199565.7|199690.7|199565.7|199690.7|199565.7|199690.7|199565.7|1
1729651460000|2024-10-23 02:44:20|199690.3|199565.3|199692.2|199567.2|199698.9|199573.9|199687.2|199562.2|10
1729651470000|2024-10-23 02:44:30|199691.7|199566.7|199692.5|199567.5|199692.5|199567.5|199691.7|199566.7|4
1729651480000|2024-10-23 02:44:40|199692.3|199567.3|199657.7|199532.7|199692.3|199567.3|199646.9|199521.9|20
1729651490000|2024-10-23 02:44:50|199657.6|199532.6|199658.1|199533.1|199658.1|199533.1|199657.4|199532.4|4
1729651500000|2024-10-23 02:45:00|199657.7|199532.7|199657.7|199532.7|199657.7|199532.7|199657.7|199532.7|1
1729651510000|2024-10-23 02:45:10|199695|199510|199695|199510|199695|199510|199695|199510|1
1729651520000|2024-10-23 02:45:20|199696|199511|199647.2|199522.2|199696|199527.8|199646.2|199508|7
1729651530000|2024-10-23 02:45:30|199646.8|199521.8|199646.8|199521.8|199646.8|199521.8|199646.8|199521.8|1
1729651540000|2024-10-23 02:45:40|199647|199522|199652.6|199527.6|199660.3|199535.3|199647|199522|13
1729651550000|2024-10-23 02:45:50|199652.4|199527.4|199653.9|199528.9|199662.6|199537.6|199652.4|199527.4|7
1729651560000|2024-10-23 02:46:00|199654.1|199529.1|199653.6|199528.6|199654.1|199529.1|199653.6|199528.6|2
1729651570000|2024-10-23 02:46:10|199653.8|199528.8|199654.3|199529.3|199654.3|199529.3|199653.8|199528.8|2
1729651580000|2024-10-23 02:46:20|199653.8|199528.8|199688|199504|199688|199528.8|199653.8|199504|2
1729651590000|2024-10-23 02:46:30|199692|199507|199653|199528|199692|199532.1|199649.3|199507|7
1729651600000|2024-10-23 02:46:40|199653.3|199528.3|199653.3|199528.3|199653.3|199528.3|199653.3|199528.3|1
1729651610000|2024-10-23 02:46:50|199653|199528|199652.1|199527.1|199653|199528|199651.6|199526.6|4
1729651620000|2024-10-23 02:47:00|199652.3|199527.3|199686|199501|199686|199527.3|199652.3|199499|4
1729651630000|2024-10-23 02:47:10|199684|199500|199684|199500|199684|199500|199684|199500|1
1729651640000|2024-10-23 02:47:20|199653.5|199528.5|199653.5|199528.5|199653.5|199528.5|199653.5|199528.5|1
1729651660000|2024-10-23 02:47:40|199653.2|199528.2|199653.3|199528.3|199653.3|199528.3|199653.2|199528.2|2
1729651670000|2024-10-23 02:47:50|199653.7|199528.7|199656.6|199531.6|199665.7|199540.7|199653.5|199528.5|9
1729651680000|2024-10-23 02:48:00|199656.9|199531.9|199656.9|199531.9|199656.9|199531.9|199656.9|199531.9|1
1729651700000|2024-10-23 02:48:20|199656.6|199531.6|199688|199503|199688|199531.6|199655.9|199503|4
1729651710000|2024-10-23 02:48:30|199687|199502|199690|199505|199690|199505|199687|199502|5
1729651720000|2024-10-23 02:48:40|199688|199504|199688|199504|199688|199504|199688|199504|1
1729651730000|2024-10-23 02:48:50|199691|199506|199657.5|199532.5|199691|199532.8|199657.5|199506|3
1729651740000|2024-10-23 02:49:00|199657|199532|199657.3|199532.3|199657.5|199532.5|199657|199532|4
1729651750000|2024-10-23 02:49:10|199657.6|199532.6|199657.6|199532.6|199657.6|199532.6|199657.6|199532.6|1
1729651760000|2024-10-23 02:49:20|199691|199506|199691|199506|199691|199506|199689|199505|3
1729651770000|2024-10-23 02:49:30|199692|199507|199658.2|199533.2|199693|199540.2|199658.2|199507|5
1729651780000|2024-10-23 02:49:40|199657.7|199532.7|199661.6|199536.6|199668.4|199543.4|199657.7|199532.7|4
1729651790000|2024-10-23 02:49:50|199660.6|199535.6|199658.5|199533.5|199664.5|199539.5|199657|199532|5
1729651800000|2024-10-23 02:50:00|199658.4|199533.4|199660.5|199535.5|199661.5|199536.5|199658.2|199533.2|8
1729651810000|2024-10-23 02:50:10|199660.7|199535.7|199660.2|199535.2|199660.7|199535.7|199660.2|199535.2|2
1729651820000|2024-10-23 02:50:20|199660.7|199535.7|199660.7|199535.7|199660.7|199535.7|199660.7|199535.7|1
1729651830000|2024-10-23 02:50:30|199660.4|199535.4|199697|199512|199697|199535.4|199660.4|199511|3
1729651840000|2024-10-23 02:50:40|199695|199510|199695|199510|199695|199510|199695|199510|1
1729651850000|2024-10-23 02:50:50|199694|199509|199695|199510|199695|199510|199694|199509|2
1729651860000|2024-10-23 02:51:00|199694|199534.6|199659.6|199534.6|199694|199534.6|199659.6|199534.6|2
1729651870000|2024-10-23 02:51:10|199660.1|199535.1|199659.3|199534.3|199660.1|199535.1|199659.3|199534.3|3
1729651880000|2024-10-23 02:51:20|199659.7|199534.7|199659.7|199534.7|199659.7|199534.7|199659.7|199534.7|1
1729651890000|2024-10-23 02:51:30|199693|199509|199694|199510|199694|199510|199693|199509|2
1729651900000|2024-10-23 02:51:40|199696|199511|199694|199510|199696|199511|199694|199510|2
1729651910000|2024-10-23 02:51:50|199696|199511|199659.8|199534.8|199696|199534.8|199659.8|199511|2
1729651920000|2024-10-23 02:52:00|199659.3|199534.3|199661.6|199532.7|199668.3|199539.4|199659.3|199532.7|4
1729651940000|2024-10-23 02:52:20|199662.3|199533.1|199660.4|199535.4|199662.3|199535.7|199659.9|199533.1|4
1729651950000|2024-10-23 02:52:30|199660.9|199535.9|199660.9|199535.9|199660.9|199535.9|199660.9|199535.9|1
1729651970000|2024-10-23 02:52:50|199660.5|199535.5|199646.7|199521.7|199660.5|199535.5|199645.1|199520.1|6
1729651980000|2024-10-23 02:53:00|199645.9|199520.9|199638.5|199513.5|199645.9|199520.9|199637.3|199512.3|8
1729651990000|2024-10-23 02:53:10|199641.6|199516.6|199641.3|199516.3|199642.2|199517.2|199641.3|199516.3|4
1729652000000|2024-10-23 02:53:20|199641.8|199516.8|199638.4|199513.4|199645.5|199520.5|199638.1|199513.1|7
1729652010000|2024-10-23 02:53:30|199640.2|199515.2|199636.5|199511.5|199645.9|199520.9|199635.8|199510.8|11
1729652020000|2024-10-23 02:53:40|199636|199511|199641.9|199516.9|199649.5|199524.5|199636|199511|9
1729652030000|2024-10-23 02:53:50|199642.1|199517.1|199641.7|199516.7|199645.3|199520.3|199641.7|199516.7|6
1729652040000|2024-10-23 02:54:00|199644.7|199519.7|199645.3|199520.3|199645.5|199520.5|199641.6|199516.6|7
1729652050000|2024-10-23 02:54:10|199645.7|199520.7|199645.7|199520.7|199645.7|199520.7|199645.5|199520.5|3
1729652060000|2024-10-23 02:54:20|199645.2|199520.2|199645.4|199520.4|199645.8|199520.8|199645.2|199520.2|4
1729652070000|2024-10-23 02:54:30|199645.7|199520.7|199687|199474|199687|199520.7|199645.7|199474|2
1729652080000|2024-10-23 02:54:40|199686|199473|199640.5|199515.5|199686|199522|199639.3|199469|11
1729652090000|2024-10-23 02:54:50|199640.4|199515.4|199640.8|199515.8|199643.5|199518.5|199640.2|199515.2|7
1729652100000|2024-10-23 02:55:00|199642.3|199517.3|199643.4|199518.4|199657.4|199532.4|199642.3|199517.3|12
1729652110000|2024-10-23 02:55:10|199644.2|199519.2|199643.1|199518.1|199655.4|199530.4|199640.7|199515.7|29
1729652120000|2024-10-23 02:55:20|199643.4|199518.4|199640.2|199515.2|199648.9|199523.9|199639|199514|14
1729652130000|2024-10-23 02:55:30|199640.5|199515.5|199640.5|199515.5|199640.5|199515.5|199640.5|199515.5|1
1729652140000|2024-10-23 02:55:40|199639.7|199514.7|199639.1|199514.1|199642.8|199517.8|199636.6|199511.6|12
1729652150000|2024-10-23 02:55:50|199639.3|199514.3|199640.8|199515.8|199646.5|199521.5|199639.2|199514.2|14
1729652160000|2024-10-23 02:56:00|199640.1|199515.1|199640.3|199515.3|199640.6|199515.6|199640.1|199515.1|3
1729652170000|2024-10-23 02:56:10|199643.1|199518.1|199643.9|199518.9|199650.7|199525.7|199640.9|199515.9|16
1729652180000|2024-10-23 02:56:20|199643.6|199518.6|199642.2|199517.2|199649.2|199524.2|199640.3|199515.3|23
1729652190000|2024-10-23 02:56:30|199641.9|199516.9|199643.7|199518.7|199646.3|199521.3|199640.7|199515.7|10
1729652200000|2024-10-23 02:56:40|199640.7|199515.7|199639.2|199514.2|199646|199521|199638.3|199513.3|12
1729652210000|2024-10-23 02:56:50|199639.6|199514.6|199639|199514|199639.9|199514.9|199639|199514|4
1729652220000|2024-10-23 02:57:00|199640.4|199515.4|199639.7|199514.7|199640.6|199515.6|199639|199514|6
1729652230000|2024-10-23 02:57:10|199639.4|199514.4|199624.6|199499.6|199679|199514.9|199611.9|199475|14
1729652240000|2024-10-23 02:57:20|199624.5|199499.5|199624.3|199499.3|199627.2|199502.2|199620.8|199495.8|13
1729652250000|2024-10-23 02:57:30|199624.5|199499.5|199627.1|199502.1|199632.2|199507.2|199619.9|199494.9|24
1729652260000|2024-10-23 02:57:40|199626.4|199501.4|199634.8|199509.8|199634.8|199509.8|199622|199497|20
1729652270000|2024-10-23 02:57:50|199630|199505|199628.2|199503.2|199630|199505|199628.2|199503.2|3
1729652280000|2024-10-23 02:58:00|199624.8|199499.8|199626.8|199501.8|199630|199505|199623.8|199498.8|10
1729652290000|2024-10-23 02:58:10|199626.5|199501.5|199626.9|199501.9|199627.5|199502.5|199626.5|199501.5|7
1729652300000|2024-10-23 02:58:20|199626.1|199501.1|199628.9|199503.9|199631.9|199506.9|199626.1|199501.1|10
1729652310000|2024-10-23 02:58:30|199635.2|199510.2|199630|199505|199635.2|199510.2|199630|199505|2
1729652320000|2024-10-23 02:58:40|199636.6|199511.6|199642.2|199517.2|199643.5|199518.5|199634.5|199509.5|10
1729652330000|2024-10-23 02:58:50|199636.1|199511.1|199632.7|199507.7|199638.8|199513.8|199631.7|199506.7|9
1729652340000|2024-10-23 02:59:00|199632.8|199507.8|199633.2|199508.2|199639.5|199514.5|199632.8|199507.8|8
1729652360000|2024-10-23 02:59:20|199638.8|199513.8|199635.3|199510.3|199638.8|199513.8|199634|199509|3
1729652370000|2024-10-23 02:59:30|199635.8|199510.8|199635.3|199510.3|199635.8|199510.8|199635.3|199510.3|2
1729652390000|2024-10-23 02:59:50|199683|199469|199685|199470|199685|199470|199683|199469|2
1729652400000|2024-10-23 03:00:00|199684|199503.5|199640|199515|199684|199515|199625.6|199500.6|21
1729652410000|2024-10-23 03:00:10|199640.3|199515.3|199633.2|199508.2|199640.3|199515.3|199633.2|199508.2|3
1729652420000|2024-10-23 03:00:20|199629.9|199504.9|199620.5|199495.5|199632.5|199507.5|199615.5|199490.5|21
1729652430000|2024-10-23 03:00:30|199620.7|199495.7|199620.8|199495.8|199620.8|199495.8|199620.2|199495.2|4
1729652440000|2024-10-23 03:00:40|199620.5|199495.5|199620.7|199495.7|199620.7|199495.7|199620.5|199495.5|2
1729652450000|2024-10-23 03:00:50|199620.5|199495.5|199625.4|199500.4|199662|199509.4|199617.9|199458|19
1729652460000|2024-10-23 03:01:00|199620.6|199495.6|199621.7|199496.7|199625.4|199500.4|199620.6|199495.6|20
1729652470000|2024-10-23 03:01:10|199621.5|199496.5|199622|199497|199622|199497|199621.5|199496.5|2
1729652490000|2024-10-23 03:01:30|199621.5|199496.5|199664|199460|199665|199496.5|199621.5|199460|3
1729652500000|2024-10-23 03:01:40|199666|199461|199666|199461|199666|199461|199666|199461|1
1729652520000|2024-10-23 03:02:00|199622.3|199497.3|199621.8|199496.8|199622.3|199497.3|199621.8|199496.8|2
1729652530000|2024-10-23 03:02:10|199622.3|199497.3|199622.7|199497.7|199622.7|199497.7|199622.3|199497.3|2
1729652540000|2024-10-23 03:02:20|199621.3|199496.3|199619.5|199494.5|199627.2|199502.2|199612.7|199487.7|23
1729652550000|2024-10-23 03:02:30|199619.8|199494.8|199615.8|199490.8|199624.1|199499.1|199611.8|199486.8|29
1729652560000|2024-10-23 03:02:40|199616.1|199491.1|199616.1|199491.1|199616.2|199491.2|199615.8|199490.8|6
1729652570000|2024-10-23 03:02:50|199614.2|199489.2|199613.9|199488.9|199619.9|199494.9|199606.7|199481.7|15
1729652580000|2024-10-23 03:03:00|199614.1|199489.1|199617.1|199492.1|199623.5|199498.5|199614.1|199489.1|8
1729652590000|2024-10-23 03:03:10|199617.3|199492.3|199617|199492|199617.3|199492.3|199616.5|199491.5|4
1729652600000|2024-10-23 03:03:20|199616.5|199491.5|199616.1|199491.1|199616.5|199491.5|199616.1|199491.1|2
1729652610000|2024-10-23 03:03:30|199616.7|199491.7|199654|199459|199654|199491.7|199616.5|199459|3
1729652620000|2024-10-23 03:03:40|199650|199456|199655|199460|199655|199460|199650|199456|2
1729652630000|2024-10-23 03:03:50|199614.4|199489.4|199613.6|199488.6|199621.5|199496.5|199606.3|199481.3|33
1729652640000|2024-10-23 03:04:00|199613.3|199488.3|199617.3|199492.3|199622.5|199497.5|199613.3|199488.3|8
1729652650000|2024-10-23 03:04:10|199616.5|199491.5|199615.9|199490.9|199621.3|199496.3|199615.7|199490.7|4
1729652660000|2024-10-23 03:04:20|199616.3|199491.3|199615.7|199490.7|199616.3|199491.3|199615.7|199490.7|3
1729652670000|2024-10-23 03:04:30|199615.2|199490.2|199613.3|199488.3|199617.5|199492.5|199607.7|199482.7|17
1729652680000|2024-10-23 03:04:40|199618.1|199493.1|199610.6|199485.6|199624.1|199499.1|199610.6|199485.6|13
1729652690000|2024-10-23 03:04:50|199612.1|199487.1|199613.2|199488.2|199622.5|199497.5|199610.7|199485.7|13
1729652700000|2024-10-23 03:05:00|199613.7|199488.7|199612|199487|199627.1|199502.1|199609.7|199484.7|36
1729652710000|2024-10-23 03:05:10|199610.5|199485.5|199616.9|199491.9|199623.2|199498.2|199609.2|199484.2|18
1729652720000|2024-10-23 03:05:20|199616.6|199491.6|199616.4|199491.4|199616.6|199491.6|199616.4|199491.4|2
1729652730000|2024-10-23 03:05:30|199612.1|199487.1|199623.3|199498.3|199625|199500|199609.8|199484.8|18
1729652740000|2024-10-23 03:05:40|199623.2|199498.2|199615.5|199490.5|199633|199508|199615.5|199490.5|22
1729652750000|2024-10-23 03:05:50|199611.9|199486.9|199616.3|199491.3|199627.9|199502.9|199611.9|199486.9|26
1729652760000|2024-10-23 03:06:00|199616.8|199491.8|199619.3|199494.3|199626.2|199501.2|199614|199489|33
1729652770000|2024-10-23 03:06:10|199625.4|199500.4|199622.7|199497.7|199627.1|199502.1|199617.4|199492.4|25
1729652780000|2024-10-23 03:06:20|199624.8|199499.8|199622.5|199497.5|199626.3|199501.3|199611.9|199486.9|30
1729652790000|2024-10-23 03:06:30|199622.3|199497.3|199622.8|199497.8|199623|199498|199622.3|199497.3|3
1729652800000|2024-10-23 03:06:40|199622.5|199497.5|199622.5|199497.5|199622.5|199497.5|199622.5|199497.5|1
1729652810000|2024-10-23 03:06:50|199619|199494|199622.1|199497.1|199625.9|199500.9|199613.7|199488.7|10
1729652820000|2024-10-23 03:07:00|199629.5|199504.5|199625.1|199500.1|199629.5|199504.5|199619.3|199494.3|13
1729652830000|2024-10-23 03:07:10|199624.5|199499.5|199631.1|199506.1|199635.1|199510.1|199621|199496|15
1729652840000|2024-10-23 03:07:20|199631.4|199506.4|199618.9|199493.9|199637.8|199512.8|199612.4|199487.4|13
1729652850000|2024-10-23 03:07:30|199620.1|199495.1|199622.3|199497.3|199628.7|199503.7|199615.4|199490.4|14
1729652860000|2024-10-23 03:07:40|199622.4|199497.4|199622.3|199497.3|199622.8|199497.8|199622.3|199497.3|8
1729652870000|2024-10-23 03:07:50|199622.1|199497.1|199621.9|199496.9|199622.1|199497.1|199621.9|199496.9|2
1729652880000|2024-10-23 03:08:00|199622.1|199497.1|199618.9|199493.9|199622.1|199497.1|199618.4|199493.4|5
1729652910000|2024-10-23 03:08:30|199683.1|199418.3|199657|199453|199683.1|199453|199657|199418.3|2
1729652920000|2024-10-23 03:08:40|199659|199454|199659|199454|199659|199454|199659|199454|1
1729652930000|2024-10-23 03:08:50|199658|199494|199619|199494|199658|199494|199619|199494|2
1729652940000|2024-10-23 03:09:00|199618.6|199493.6|199619.1|199494.1|199619.1|199494.1|199618.6|199493.6|2
1729652950000|2024-10-23 03:09:10|199618.6|199493.6|199618.6|199493.6|199618.6|199493.6|199618.6|199493.6|1
1729652960000|2024-10-23 03:09:20|199618.8|199493.8|199618.8|199493.8|199618.8|199493.8|199618.8|199493.8|1
1729652970000|2024-10-23 03:09:30|199658|199453|199658|199453|199658|199453|199658|199453|1
1729652980000|2024-10-23 03:09:40|199659|199454|199613.5|199488.5|199659|199494.3|199611.1|199454|14
1729652990000|2024-10-23 03:09:50|199613.2|199488.2|199613.7|199488.7|199613.7|199488.7|199613|199488|3
1729653000000|2024-10-23 03:10:00|199613.4|199488.4|199612.7|199487.7|199613.4|199488.4|199612.7|199487.7|5
1729653010000|2024-10-23 03:10:10|199612.9|199487.9|199625.7|199500.7|199653|199501.4|199612.5|199450|18
1729653020000|2024-10-23 03:10:20|199627.5|199502.5|199621.2|199496.2|199627.5|199502.5|199620.9|199495.9|5
1729653030000|2024-10-23 03:10:30|199621.5|199496.5|199621.5|199496.5|199621.5|199496.5|199621.5|199496.5|1
1729653050000|2024-10-23 03:10:50|199663|199459|199663|199459|199663|199459|199663|199459|1
1729653060000|2024-10-23 03:11:00|199662|199458|199665|199460|199665|199460|199662|199458|3
1729653070000|2024-10-23 03:11:10|199622.2|199497.2|199622.2|199497.2|199622.2|199497.2|199622.2|199497.2|1
1729653080000|2024-10-23 03:11:20|199621.9|199496.9|199621.9|199496.9|199621.9|199496.9|199621.9|199496.9|1
1729653110000|2024-10-23 03:11:50|199663|199459|199663|199459|199663|199459|199663|199459|1
1729653120000|2024-10-23 03:12:00|199664|199460|199631|199506|199664|199506|199631|199459|3
1729653130000|2024-10-23 03:12:10|199621|199496|199633.2|199508.2|199633.2|199508.2|199619.4|199494.4|17
1729653140000|2024-10-23 03:12:20|199624.8|199499.8|199622|199497|199629.9|199504.9|199619.1|199494.1|17
1729653150000|2024-10-23 03:12:30|199625.4|199500.4|199616.2|199491.2|199630.7|199505.7|199616.2|199491.2|17
1729653160000|2024-10-23 03:12:40|199629|199504|199624.2|199499.2|199632.4|199507.4|199617.1|199492.1|13
1729653170000|2024-10-23 03:12:50|199624.7|199499.7|199628.7|199503.7|199630.3|199505.3|199614.6|199489.6|20
1729653180000|2024-10-23 03:13:00|199622.1|199497.1|199627.3|199502.3|199629.7|199504.7|199621|199496|11
1729653190000|2024-10-23 03:13:10|199626.8|199501.8|199622.1|199497.1|199628.6|199503.6|199615|199490|20
1729653200000|2024-10-23 03:13:20|199625.1|199500.1|199622.3|199497.3|199625.7|199500.7|199622.3|199497.3|9
1729653210000|2024-10-23 03:13:30|199621.6|199496.6|199620.9|199495.9|199621.9|199496.9|199620.9|199495.9|6
1729653220000|2024-10-23 03:13:40|199621.5|199496.5|199621.8|199496.8|199621.8|199496.8|199621.5|199496.5|2
1729653230000|2024-10-23 03:13:50|199622.1|199497.1|199667|199463|199667|199497.1|199622.1|199461|6
1729653240000|2024-10-23 03:14:00|199666|199462|199665|199461|199667|199462|199665|199461|4
1729653250000|2024-10-23 03:14:10|199667|199462|199628.3|199503.3|199667|199507|199624.8|199461|10
1729653260000|2024-10-23 03:14:20|199628.4|199503.4|199627.8|199502.8|199632.8|199507.8|199612.4|199487.4|16
1729653270000|2024-10-23 03:14:30|199627.2|199502.2|199627.7|199502.7|199632.7|199507.7|199620.8|199495.8|13
1729653280000|2024-10-23 03:14:40|199627.5|199502.5|199626|199501|199631.8|199506.8|199619.1|199494.1|12
1729653290000|2024-10-23 03:14:50|199629.5|199504.5|199627.7|199502.7|199632.5|199507.5|199614.9|199489.9|16
1729653300000|2024-10-23 03:15:00|199628.1|199503.1|199625.4|199500.4|199660.9|199533.5|199601.1|199476.1|22
1729653310000|2024-10-23 03:15:10|199620.8|199495.8|199627.8|199502.8|199631.2|199506.2|199618.2|199493.2|22
1729653320000|2024-10-23 03:15:20|199624.6|199499.6|199627.4|199502.4|199631.2|199506.2|199620.6|199495.6|19
1729653330000|2024-10-23 03:15:30|199624.9|199499.9|199627|199502|199633.1|199508.1|199616.6|199491.6|11
1729653340000|2024-10-23 03:15:40|199624.3|199499.3|199627.5|199502.5|199631.1|199506.1|199621.7|199496.7|16
1729653350000|2024-10-23 03:15:50|199624.6|199499.6|199625.7|199500.7|199628|199503|199616.3|199491.3|15
1729653360000|2024-10-23 03:16:00|199625.9|199500.9|199612.1|199487.1|199631.3|199506.3|199611.4|199486.4|22
1729653370000|2024-10-23 03:16:10|199611.8|199486.8|199612.1|199487.1|199612.3|199487.3|199611.8|199486.8|3
1729653390000|2024-10-23 03:16:30|199611.9|199486.9|199611.9|199486.9|199611.9|199486.9|199611.9|199486.9|1
1729653400000|2024-10-23 03:16:40|199638|199463|199637|199463|199639|199464|199637|199463|5
1729653410000|2024-10-23 03:16:50|199639|199464|199639|199464|199639|199464|199639|199464|1
1729653420000|2024-10-23 03:17:00|199638|199463|199610.9|199485.9|199638|199485.9|199610.9|199462|3
1729653430000|2024-10-23 03:17:10|199611.5|199486.5|199610.8|199485.8|199612.5|199487.5|199610.8|199485.8|4
1729653440000|2024-10-23 03:17:20|199611.3|199486.3|199611.3|199486.3|199611.3|199486.3|199611.3|199486.3|1
1729653450000|2024-10-23 03:17:30|199639|199464|199641|199466|199641|199466|199638|199463|4
1729653460000|2024-10-23 03:17:40|199618.8|199493.8|199612.1|199487.1|199618.8|199493.8|199612.1|199487.1|2
1729653470000|2024-10-23 03:17:50|199611.6|199486.6|199609.8|199484.8|199616.5|199491.5|199602.7|199477.7|15
1729653480000|2024-10-23 03:18:00|199610.1|199485.1|199609.4|199484.4|199617.8|199492.8|199608.8|199483.8|14
1729653490000|2024-10-23 03:18:10|199608.9|199483.9|199608.9|199483.9|199608.9|199483.9|199608.9|199483.9|1
1729653500000|2024-10-23 03:18:20|199613.8|199488.8|199609.7|199484.7|199618|199493|199608.9|199483.9|11
1729653510000|2024-10-23 03:18:30|199609.6|199484.6|199609|199484|199609.6|199484.6|199609|199484|2
1729653520000|2024-10-23 03:18:40|199609.6|199484.6|199609.6|199484.6|199609.6|199484.6|199609.6|199484.6|1
1729653540000|2024-10-23 03:19:00|199633|199459|199633|199459|199633|199459|199633|199459|1
1729653550000|2024-10-23 03:19:10|199636|199461|199609.4|199484.4|199636|199484.4|199609.4|199461|2
1729653560000|2024-10-23 03:19:20|199609|199484|199609|199484|199609|199484|199609|199484|1
1729653570000|2024-10-23 03:19:30|199608.5|199483.5|199613.5|199488.5|199621.1|199496.1|199608.2|199483.2|7
1729653580000|2024-10-23 03:19:40|199613.2|199488.2|199609.8|199484.8|199614.9|199489.9|199607.9|199482.9|10
1729653590000|2024-10-23 03:19:50|199613.8|199488.8|199609.9|199484.9|199618.5|199493.5|199607.3|199482.3|17
1729653600000|2024-10-23 03:20:00|199610|199485|199610|199485|199610|199485|199610|199485|1
1729653610000|2024-10-23 03:20:10|199610.9|199485.9|199610.8|199485.8|199617.3|199492.3|199609.1|199484.1|13
1729653620000|2024-10-23 03:20:20|199611.2|199486.2|199610.2|199485.2|199611.2|199486.2|199610.2|199485.2|5
1729653630000|2024-10-23 03:20:30|199610.7|199485.7|199610.5|199485.5|199610.7|199485.7|199610.2|199485.2|4
1729653660000|2024-10-23 03:21:00|199639|199465|199638.6|199513.6|199673.4|199548.4|199638.6|199465|10
1729653670000|2024-10-23 03:21:10|199638.2|199513.2|199640.9|199515.9|199641.6|199516.6|199636.4|199511.4|11
1729653680000|2024-10-23 03:21:20|199640.2|199515.2|199640.4|199515.4|199653.4|199528.4|199640.2|199515.2|9
1729653690000|2024-10-23 03:21:30|199649.7|199524.7|199641.4|199516.4|199649.7|199524.7|199640.8|199515.8|5
1729653700000|2024-10-23 03:21:40|199640.8|199515.8|199645.7|199520.7|199650.7|199525.7|199640.5|199515.5|17
1729653710000|2024-10-23 03:21:50|199646|199521|199645.2|199520.2|199646|199521|199645.2|199520.2|3
1729653720000|2024-10-23 03:22:00|199645.7|199520.7|199645.4|199520.4|199645.7|199520.7|199645.4|199520.4|2
1729653730000|2024-10-23 03:22:10|199645|199520|199633|199508|199645|199520|199632.2|199507.2|7
1729653740000|2024-10-23 03:22:20|199632.2|199507.2|199633.4|199508.4|199643|199518|199632.2|199507.2|7
1729653750000|2024-10-23 03:22:30|199633.6|199508.6|199633.6|199508.6|199633.6|199508.6|199633.6|199508.6|1
1729653760000|2024-10-23 03:22:40|199639.7|199514.7|199634.7|199509.7|199639.7|199514.7|199634.2|199509.2|4
1729653770000|2024-10-23 03:22:50|199634.6|199509.6|199634.6|199509.6|199634.6|199509.6|199634.6|199509.6|1
1729653780000|2024-10-23 03:23:00|199633.6|199508.6|199639.6|199514.6|199642.4|199517.4|199630.7|199505.7|12
1729653790000|2024-10-23 03:23:10|199646.1|199521.1|199639.3|199514.3|199646.1|199521.1|199635.7|199510.7|12
1729653800000|2024-10-23 03:23:20|199638.8|199513.8|199638.4|199513.4|199642.3|199517.3|199631.2|199506.2|14
1729653810000|2024-10-23 03:23:30|199638.6|199513.6|199638|199513|199638.8|199513.8|199638|199513|4
1729653820000|2024-10-23 03:23:40|199637.8|199512.8|199633.9|199508.9|199637.8|199512.8|199633.1|199508.1|7
1729653830000|2024-10-23 03:23:50|199633.6|199508.6|199633.6|199508.6|199633.6|199508.6|199633.6|199508.6|1
1729653840000|2024-10-23 03:24:00|199633.7|199508.7|199636.2|199511.2|199636.7|199511.7|199632.5|199507.5|7
1729653850000|2024-10-23 03:24:10|199636.5|199511.5|199629.7|199504.7|199638.3|199513.3|199627.2|199502.2|10
1729653860000|2024-10-23 03:24:20|199633.5|199508.5|199633.9|199508.9|199643.3|199518.3|199629.4|199504.4|22
1729653870000|2024-10-23 03:24:30|199629.4|199504.4|199634.3|199509.3|199635.9|199510.9|199629.4|199504.4|10
1729653880000|2024-10-23 03:24:40|199634.1|199509.1|199639.7|199514.7|199639.7|199514.7|199633.8|199508.8|6
1729653890000|2024-10-23 03:24:50|199639.5|199514.5|199639.4|199514.4|199639.6|199514.6|199639.4|199514.4|4
1729653900000|2024-10-23 03:25:00|199643.7|199518.7|199639.9|199514.9|199645.5|199520.5|199638.4|199513.4|6
1729653910000|2024-10-23 03:25:10|199640.5|199514.3|199632.5|199507.5|199640.5|199514.3|199627.6|199502.6|14
1729653920000|2024-10-23 03:25:20|199632.2|199507.2|199638.4|199513.4|199638.4|199513.4|199630.5|199505.5|9
1729653930000|2024-10-23 03:25:30|199638.1|199513.1|199636.2|199511.2|199645.4|199520.4|199636.2|199511.2|5
1729653940000|2024-10-23 03:25:40|199646.4|199521.4|199637.7|199512.7|199648|199523|199637.4|199512.4|11
1729653950000|2024-10-23 03:25:50|199638|199513|199637.5|199512.5|199638|199513|199637.5|199512.5|4
1729653960000|2024-10-23 03:26:00|199637.7|199512.7|199637.5|199512.5|199637.7|199512.7|199637.5|199512.5|2
1729653970000|2024-10-23 03:26:10|199637.7|199512.7|199686|199472|199686|199513|199637.2|199472|5
1729653980000|2024-10-23 03:26:20|199685|199470|199631.8|199506.8|199685|199517.6|199631.8|199467|7
1729653990000|2024-10-23 03:26:30|199627.4|199502.4|199609.4|199484.4|199627.4|199502.4|199609.4|199484.4|12
1729654010000|2024-10-23 03:26:50|199609.8|199484.8|199609.8|199484.8|199609.8|199484.8|199609.8|199484.8|1
1729654020000|2024-10-23 03:27:00|199609.3|199484.3|199650|199436|199650|199484.8|199609.3|199436|3
1729654040000|2024-10-23 03:27:20|199609.1|199484.1|199609.1|199484.1|199609.1|199484.1|199609.1|199484.1|1
1729654060000|2024-10-23 03:27:40|199610.8|199485.8|199611.7|199486.7|199611.7|199486.7|199609.4|199484.4|3
1729654070000|2024-10-23 03:27:50|199614.7|199489.7|199617|199492|199625.1|199500.1|199614.7|199489.7|15
1729654080000|2024-10-23 03:28:00|199621.4|199496.4|199621.3|199496.3|199621.4|199496.4|199621.1|199496.1|4
1729654090000|2024-10-23 03:28:10|199620.9|199495.9|199624.5|199499.5|199633.1|199508.1|199620.9|199495.9|13
1729654100000|2024-10-23 03:28:20|199624.9|199499.9|199621.1|199496.1|199629.2|199504.2|199614.9|199489.9|13
1729654110000|2024-10-23 03:28:30|199621.3|199496.3|199620.7|199495.7|199626.3|199501.3|199616.7|199491.7|9
1729654120000|2024-10-23 03:28:40|199620.2|199495.2|199620.5|199495.5|199628.3|199503.3|199620.2|199495.2|9
1729654130000|2024-10-23 03:28:50|199620.2|199495.2|199621|199496|199626.9|199501.9|199617.6|199492.6|9
1729654140000|2024-10-23 03:29:00|199620.9|199495.9|199619.1|199494.1|199625.8|199500.8|199611.3|199486.3|10
1729654150000|2024-10-23 03:29:10|199618.6|199493.6|199618.6|199493.6|199618.6|199493.6|199618.6|199493.6|1
1729654160000|2024-10-23 03:29:20|199618|199493|199618.6|199493.6|199618.6|199493.6|199618|199493|2
1729654170000|2024-10-23 03:29:30|199618.7|199493.7|199667|199461|199668|199495.6|199618.7|199461|5
1729654180000|2024-10-23 03:29:40|199666|199462|199669|199462|199670|199463|199666|199462|4
1729654190000|2024-10-23 03:29:50|199616.5|199491.5|199622.9|199497.9|199627.1|199502.1|199616.5|199491.5|11
1729654200000|2024-10-23 03:30:00|199616.6|199491.6|199624.9|199499.9|199630.6|199505.6|199616.1|199491.1|21
1729654210000|2024-10-23 03:30:10|199624.7|199499.7|199629.3|199504.3|199636.9|199511.9|199622.1|199497.1|13
1729654220000|2024-10-23 03:30:20|199629.6|199504.6|199636|199511|199636|199511|199629.6|199504.6|7
1729654230000|2024-10-23 03:30:30|199636.5|199511.5|199636.1|199511.1|199636.6|199511.6|199635.9|199510.9|5
1729654240000|2024-10-23 03:30:40|199635.8|199510.8|199636|199511|199636.8|199511.8|199635.8|199510.8|5
1729654250000|2024-10-23 03:30:50|199635.8|199510.8|199628.2|199503.2|199687|199510.8|199626.1|199463|11
1729654260000|2024-10-23 03:31:00|199628.4|199503.4|199634.2|199509.2|199638.2|199513.2|199628.4|199503.4|5
1729654290000|2024-10-23 03:31:30|199688|199463|199688|199463|199688|199463|199688|199463|1
1729654310000|2024-10-23 03:31:50|199634.1|199509.1|199634.1|199509.1|199634.1|199509.1|199634.1|199509.1|1
1729654320000|2024-10-23 03:32:00|199634.4|199509.4|199634.4|199509.4|199634.4|199509.4|199634.4|199509.4|1
1729654330000|2024-10-23 03:32:10|199641.7|199516.7|199635|199510|199642|199517|199635|199510|6
1729654340000|2024-10-23 03:32:20|199635.5|199510.5|199635.1|199510.1|199635.5|199510.5|199635.1|199510.1|2
1729654350000|2024-10-23 03:32:30|199634.7|199509.7|199634.5|199509.5|199634.7|199509.7|199634.5|199509.5|2
1729654380000|2024-10-23 03:33:00|199688|199463|199632.3|199507.3|199688|199512.9|199626.3|199460|8
1729654390000|2024-10-23 03:33:10|199632.5|199507.5|199632.2|199507.2|199632.5|199507.5|199632.2|199507.2|2
1729654410000|2024-10-23 03:33:30|199639.3|199514.3|199631.7|199506.7|199640.1|199515.1|199628.9|199503.9|7
1729654420000|2024-10-23 03:33:40|199632.1|199507.1|199631.7|199506.7|199632.1|199507.1|199631.7|199506.7|2
1729654430000|2024-10-23 03:33:50|199631.4|199506.4|199631.1|199506.1|199631.4|199506.4|199631.1|199506.1|2
1729654440000|2024-10-23 03:34:00|199628|199503|199631.5|199506.5|199631.5|199506.5|199628|199503|3
1729654450000|2024-10-23 03:34:10|199632.1|199507.1|199634.1|199509.1|199639.9|199514.9|199632.1|199507.1|5
1729654460000|2024-10-23 03:34:20|199634.4|199509.4|199633.6|199508.6|199634.4|199509.4|199633.6|199508.6|4
1729654470000|2024-10-23 03:34:30|199633.7|199508.7|199633.7|199508.7|199633.7|199508.7|199633.7|199508.7|1
1729654480000|2024-10-23 03:34:40|199633.3|199508.3|199684|199460|199684|199508.7|199633.3|199460|3
1729654490000|2024-10-23 03:34:50|199683|199459|199683|199459|199684|199459|199682|199458|5
1729654500000|2024-10-23 03:35:00|199685|199460|199633.8|199508.8|199685|199509.5|199627.2|199460|9
1729654510000|2024-10-23 03:35:10|199629.9|199504.9|199630|199505|199632|199507|199623.2|199498.2|20
1729654520000|2024-10-23 03:35:20|199627|199502|199630.2|199505.2|199630.3|199505.3|199625.6|199500.6|8
1729654530000|2024-10-23 03:35:30|199631|199506|199631.4|199506.4|199631.4|199506.4|199625.3|199500.3|13
1729654540000|2024-10-23 03:35:40|199631.5|199506.5|199632.7|199507.7|199632.7|199507.7|199626.1|199501.1|5
1729654550000|2024-10-23 03:35:50|199631.9|199506.9|199613|199488|199631.9|199506.9|199612.3|199487.3|16
1729654560000|2024-10-23 03:36:00|199614.3|199489.3|199615.7|199490.7|199621.7|199496.7|199613.2|199488.2|20
1729654570000|2024-10-23 03:36:10|199618.7|199493.7|199625.2|199500.2|199625.2|199500.2|199611.5|199486.5|29
1729654580000|2024-10-23 03:36:20|199619.4|199494.4|199618.5|199493.5|199624.4|199499.4|199612|199487|13
1729654590000|2024-10-23 03:36:30|199618.8|199493.8|199622.5|199497.5|199625.3|199500.3|199613.5|199488.5|15
1729654600000|2024-10-23 03:36:40|199619.1|199494.1|199619.9|199494.9|199627.2|199502.2|199615|199490|12
1729654610000|2024-10-23 03:36:50|199620.4|199495.4|199619.1|199494.1|199622.3|199497.3|199613.2|199488.2|12
1729654620000|2024-10-23 03:37:00|199618.6|199493.6|199618.6|199493.6|199626.5|199501.5|199615.3|199490.3|16
1729654630000|2024-10-23 03:37:10|199618.4|199493.4|199618.1|199493.1|199625.4|199500.4|199615.2|199490.2|10
1729654640000|2024-10-23 03:37:20|199618.5|199493.5|199619.7|199494.7|199625.6|199500.6|199615.8|199490.8|18
1729654650000|2024-10-23 03:37:30|199620.2|199495.2|199620.2|199495.2|199620.2|199495.2|199620.2|199495.2|1
1729654660000|2024-10-23 03:37:40|199619.9|199494.9|199619.9|199494.9|199619.9|199494.9|199619.9|199494.9|1
1729654690000|2024-10-23 03:38:10|199663|199458|199620.1|199495.1|199663|199495.1|199613.4|199453|7
1729654700000|2024-10-23 03:38:20|199617|199492|199618.4|199493.4|199618.7|199493.7|199614.4|199489.4|9
1729654710000|2024-10-23 03:38:30|199618.5|199493.5|199618.5|199493.5|199618.7|199493.7|199618.5|199493.5|3
1729654720000|2024-10-23 03:38:40|199618.7|199493.7|199618.4|199493.4|199618.8|199493.8|199618.2|199493.2|5
1729654740000|2024-10-23 03:39:00|199658|199454|199618.3|199493.3|199658|199493.6|199615.4|199454|6
1729654750000|2024-10-23 03:39:10|199615.1|199490.1|199618.3|199493.3|199618.6|199493.6|199615.1|199490.1|6
1729654760000|2024-10-23 03:39:20|199615.1|199490.1|199618.6|199493.6|199618.9|199493.9|199615.1|199490.1|6
1729654770000|2024-10-23 03:39:30|199615.4|199490.4|199618.6|199493.6|199618.6|199493.6|199615.4|199490.4|4
1729654790000|2024-10-23 03:39:50|199615.2|199490.2|199618.6|199493.6|199618.6|199493.6|199615.2|199490.2|2
1729654800000|2024-10-23 03:40:00|199615.2|199490.2|199614.9|199489.9|199615.6|199490.6|199614.9|199489.9|5
1729654810000|2024-10-23 03:40:10|199614.8|199489.8|199614.8|199489.8|199614.8|199489.8|199614.8|199489.8|1
1729654820000|2024-10-23 03:40:20|199615.1|199490.1|199618.8|199493.8|199618.8|199493.8|199615.1|199490.1|12
1729654830000|2024-10-23 03:40:30|199615.6|199490.6|199603.2|199478.2|199618.4|199493.4|199595.9|199470.9|23
1729654840000|2024-10-23 03:40:40|199600.7|199475.7|199599.4|199474.4|199604.1|199479.1|199599.4|199474.4|9
1729654850000|2024-10-23 03:40:50|199599.8|199474.8|199606.4|199481.4|199608.8|199483.8|199599.8|199474.8|9
1729654860000|2024-10-23 03:41:00|199602.6|199477.6|199602.2|199477.2|199607|199482|199600.2|199475.2|19
1729654870000|2024-10-23 03:41:10|199605.5|199480.5|199614.2|199489.2|199614.2|199489.2|199602|199477|11
1729654880000|2024-10-23 03:41:20|199604.1|199479.1|199605.9|199480.9|199608.8|199483.8|199599.1|199474.1|14
1729654890000|2024-10-23 03:41:30|199603|199478|199607.3|199482.3|199607.3|199482.3|199601.8|199476.8|10
1729654900000|2024-10-23 03:41:40|199607.1|199482.1|199603.7|199478.7|199613.1|199488.1|199601.8|199476.8|22
1729654910000|2024-10-23 03:41:50|199603.8|199478.8|199603.6|199478.6|199611.6|199486.6|199603.6|199478.6|11
1729654920000|2024-10-23 03:42:00|199603.3|199478.3|199606.3|199481.3|199612|199487|199601.7|199476.7|12
1729654930000|2024-10-23 03:42:10|199606.7|199481.7|199604.3|199479.3|199613.2|199488.2|199602.1|199477.1|23
1729654940000|2024-10-23 03:42:20|199605|199480|199604.7|199479.7|199605|199480|199604.6|199479.6|4
1729654950000|2024-10-23 03:42:30|199605.1|199480.1|199604.2|199479.2|199607.2|199482.2|199604.2|199479.2|5
1729654960000|2024-10-23 03:42:40|199604.5|199479.5|199605.7|199480.7|199613.2|199488.2|199601.6|199476.6|17
1729654970000|2024-10-23 03:42:50|199606.5|199481.5|199604.1|199479.1|199611.3|199486.3|199602.1|199477.1|14
1729654980000|2024-10-23 03:43:00|199604.4|199479.4|199602.8|199477.8|199607.7|199482.7|199602.8|199477.8|4
1729654990000|2024-10-23 03:43:10|199606.2|199481.2|199604.3|199479.3|199610.1|199485.1|199602.3|199477.3|12
1729655000000|2024-10-23 03:43:20|199604.1|199479.1|199605.7|199480.7|199614|199489|199603|199478|10
1729655010000|2024-10-23 03:43:30|199605.1|199480.1|199609.9|199484.9|199610.7|199485.7|199603|199478|10
1729655020000|2024-10-23 03:43:40|199604|199479|199603.5|199478.5|199607.1|199482.1|199603.5|199478.5|6
1729655030000|2024-10-23 03:43:50|199606.6|199481.6|199602.9|199477.9|199606.6|199481.6|199602.6|199477.6|6
1729655040000|2024-10-23 03:44:00|199606.2|199481.2|199606.2|199481.2|199607|199482|199603|199478|11
1729655050000|2024-10-23 03:44:10|199606.5|199481.5|199603.7|199478.7|199606.8|199481.8|199603.3|199478.3|8
1729655060000|2024-10-23 03:44:20|199603.5|199478.5|199603.4|199478.4|199607.1|199482.1|199602.8|199477.8|8
1729655070000|2024-10-23 03:44:30|199606.4|199481.4|199607.1|199482.1|199607.1|199482.1|199603.3|199478.3|4
1729655080000|2024-10-23 03:44:40|199603.4|199478.4|199604.9|199479.9|199615.1|199490.1|199602.2|199477.2|18
1729655090000|2024-10-23 03:44:50|199605|199480|199606.1|199481.1|199615.5|199490.5|199604.1|199479.1|21
1729655100000|2024-10-23 03:45:00|199606.6|199481.6|199606.9|199481.9|199618|199493|199602.8|199477.8|21
1729655110000|2024-10-23 03:45:10|199608.9|199483.9|199609.7|199484.7|199619|199494|199602.6|199477.6|28
1729655120000|2024-10-23 03:45:20|199609.5|199484.5|199604.5|199479.5|199609.9|199484.9|199604.5|199479.5|5
1729655130000|2024-10-23 03:45:30|199605|199480|199609.1|199484.1|199609.1|199484.1|199605|199480|2
1729655150000|2024-10-23 03:45:50|199608.6|199483.6|199609.1|199484.1|199609.1|199484.1|199608.6|199483.6|2
1729655160000|2024-10-23 03:46:00|199655|199440|199655|199440|199655|199440|199655|199440|1
1729655170000|2024-10-23 03:46:10|199656|199480.2|199610.1|199485.1|199656|199485.1|199605.2|199480.2|3
1729655180000|2024-10-23 03:46:20|199608.6|199483.6|199609|199484|199613.5|199488.5|199608.4|199483.4|5
1729655190000|2024-10-23 03:46:30|199609.2|199484.2|199608.7|199483.7|199609.4|199484.4|199608.5|199483.5|5
1729655200000|2024-10-23 03:46:40|199609|199484|199609|199484|199609|199484|199609|199484|1
1729655210000|2024-10-23 03:46:50|199660|199437|199660|199436|199660|199437|199659|199436|3
1729655220000|2024-10-23 03:47:00|199615.8|199490.8|199623.2|199498.2|199623.2|199498.2|199608.8|199483.8|8
1729655230000|2024-10-23 03:47:10|199618.9|199493.9|199617.8|199492.8|199621.5|199496.5|199611.8|199486.8|11
1729655240000|2024-10-23 03:47:20|199617.9|199492.9|199627.5|199502.5|199627.9|199502.9|199614.5|199489.5|11
1729655250000|2024-10-23 03:47:30|199628|199503|199622.5|199497.5|199628|199503|199622|199497|6
1729655260000|2024-10-23 03:47:40|199622|199497|199622|199497|199622|199497|199622|199497|1
1729655270000|2024-10-23 03:47:50|199621.7|199496.7|199604.9|199479.9|199622.2|199497.2|199597.7|199472.7|17
1729655280000|2024-10-23 03:48:00|199604.7|199479.7|199611.6|199486.6|199611.6|199486.6|199604.7|199479.7|4
1729655290000|2024-10-23 03:48:10|199611.3|199486.3|199582.3|199457.3|199611.3|199486.3|199582.3|199457.3|13
1729655300000|2024-10-23 03:48:20|199597.4|199472.4|199600.1|199475.1|199603.8|199478.8|199597.4|199472.4|9
1729655310000|2024-10-23 03:48:30|199600.5|199475.5|199602.3|199477.3|199609.2|199484.2|199600.5|199475.5|6
1729655320000|2024-10-23 03:48:40|199603.5|199478.5|199601.8|199476.8|199609.3|199484.3|199586.7|199461.7|10
1729655330000|2024-10-23 03:48:50|199602.5|199477.5|199599.8|199474.8|199610|199485|199599|199474|7
1729655340000|2024-10-23 03:49:00|199607.7|199482.7|199602.1|199477.1|199607.7|199482.7|199602.1|199477.1|4
1729655350000|2024-10-23 03:49:10|199609.5|199484.5|199602.6|199477.6|199609.5|199484.5|199602.6|199477.6|3
1729655360000|2024-10-23 03:49:20|199608.4|199483.4|199603.9|199478.9|199608.4|199483.4|199603.2|199478.2|10
1729655370000|2024-10-23 03:49:30|199607.6|199482.6|199603.5|199478.5|199608.4|199483.4|199602.8|199477.8|10
1729655380000|2024-10-23 03:49:40|199602.8|199477.8|199603.5|199478.5|199603.5|199478.5|199602.8|199477.8|2
1729655390000|2024-10-23 03:49:50|199603.3|199478.3|199603.7|199478.7|199606.7|199481.7|199603.3|199478.3|4
1729655400000|2024-10-23 03:50:00|199606.7|199481.7|199608.4|199483.4|199608.8|199483.8|199604.5|199479.5|16
1729655410000|2024-10-23 03:50:10|199608.8|199483.8|199608.5|199483.5|199608.8|199483.8|199608.1|199483.1|4
1729655430000|2024-10-23 03:50:30|199608.3|199483.3|199608.8|199483.8|199608.8|199483.8|199608.3|199483.3|2
1729655440000|2024-10-23 03:50:40|199674|199430|199674|199430|199674|199430|199674|199430|1
1729655450000|2024-10-23 03:50:50|199675|199428|199673|199428|199675|199428|199673|199428|2
1729655460000|2024-10-23 03:51:00|199672|199482.7|199607.7|199482.7|199672|199482.7|199607.7|199482.7|2
1729655470000|2024-10-23 03:51:10|199608.1|199483.1|199608.2|199483.2|199608.2|199483.2|199608.1|199483.1|2
1729655490000|2024-10-23 03:51:30|199674|199429|199674|199429|199674|199429|199674|199429|1
1729655500000|2024-10-23 03:51:40|199671|199426|199598.3|199473.3|199671|199477.6|199598|199426|4
1729655510000|2024-10-23 03:51:50|199598.5|199473.5|199599.9|199474.9|199600.4|199475.4|199598.5|199473.5|4
1729655520000|2024-10-23 03:52:00|199599.7|199474.7|199604.8|199479.8|199612.7|199487.7|199599.7|199474.7|9
1729655530000|2024-10-23 03:52:10|199605|199480|199604.5|199479.5|199605|199480|199604.5|199479.5|4
1729655540000|2024-10-23 03:52:20|199604.8|199479.8|199604.8|199479.8|199604.8|199479.8|199604.1|199479.1|4
1729655550000|2024-10-23 03:52:30|199604.5|199479.5|199664|199430|199664|199479.7|199604.3|199429|8
1729655560000|2024-10-23 03:52:40|199663|199431|199663|199431|199663|199431|199663|199431|2
1729655570000|2024-10-23 03:52:50|199662|199430|199603.6|199478.6|199662|199478.6|199603.6|199430|2
1729655580000|2024-10-23 03:53:00|199605.9|199480.9|199604.1|199479.1|199606.4|199481.4|199604.1|199479.1|4
1729655590000|2024-10-23 03:53:10|199607.1|199482.1|199607|199482|199607.1|199482.1|199606.5|199481.5|5
1729655600000|2024-10-23 03:53:20|199606.9|199481.9|199606.7|199481.7|199606.9|199481.9|199602.8|199477.8|5
1729655610000|2024-10-23 03:53:30|199606.9|199481.9|199606.6|199481.6|199606.9|199481.9|199606.4|199481.4|4
1729655620000|2024-10-23 03:53:40|199603|199478|199606.2|199481.2|199606.6|199481.6|199603|199478|4
1729655630000|2024-10-23 03:53:50|199606.4|199481.4|199606|199481|199606.4|199481.4|199606|199481|2
1729655640000|2024-10-23 03:54:00|199602.8|199477.8|199602.8|199477.8|199603.1|199478.1|199602.8|199477.8|3
1729655650000|2024-10-23 03:54:10|199606.1|199481.1|199602.8|199477.8|199606.1|199481.1|199602.8|199477.8|3
1729655660000|2024-10-23 03:54:20|199602.5|199477.5|199613.2|199461.4|199613.2|199477.5|199601.6|199459.4|8
1729655670000|2024-10-23 03:54:30|199613.5|199461.7|199613.5|199461.7|199613.5|199461.7|199612.9|199461.4|3
1729655680000|2024-10-23 03:54:40|199613.9|199462.1|199613.9|199462.1|199613.9|199462.1|199613.9|199462.1|1
1729655690000|2024-10-23 03:54:50|199654|199429|199654|199429|199654|199429|199654|199429|1
1729655700000|2024-10-23 03:55:00|199652|199428|199603.9|199472.7|199654|199472.7|199603.9|199427|7
1729655710000|2024-10-23 03:55:10|199601.5|199475.1|199606.4|199481.4|199614.2|199489.2|199601|199474.4|10
1729655720000|2024-10-23 03:55:20|199606.5|199481.5|199606.5|199481.5|199606.7|199481.7|199606.3|199481.3|6
1729655730000|2024-10-23 03:55:30|199606.9|199481.9|199606.9|199481.9|199606.9|199481.9|199606.9|199481.9|1
1729655740000|2024-10-23 03:55:40|199606.4|199481.4|199665|199432|199665|199481.4|199606.4|199432|2
1729655760000|2024-10-23 03:56:00|199667||199666||199667||199666||2
1729655770000|2024-10-23 03:56:10|199665|199431|199609.5|199484.5|199665|199484.5|199609.3|199431|3
1729655780000|2024-10-23 03:56:20|199609.8|199484.8|199610.2|199485.2|199610.2|199485.2|199609.8|199484.8|2
1729655790000|2024-10-23 03:56:30|199606.5|199481.5|199610.3|199485.3|199610.3|199485.3|199606|199481|7
1729655800000|2024-10-23 03:56:40|199610|199485|199610|199485|199610|199485|199606.3|199481.3|3
1729655810000|2024-10-23 03:56:50|199606.3|199481.3|199606.5|199481.5|199610.3|199485.3|199606.3|199481.3|6
1729655820000|2024-10-23 03:57:00|199609.6|199484.6|199608.7|199483.7|199609.6|199484.6|199608.7|199483.7|4
1729655830000|2024-10-23 03:57:10|199608.4|199483.4|199609|199484|199609|199484|199605.6|199480.6|4
1729655840000|2024-10-23 03:57:20|199606|199481|199605.6|199480.6|199606.2|199481.2|199605.6|199480.6|4
1729655850000|2024-10-23 03:57:30|199606.2|199481.2|199611|199486|199611|199486|199602.8|199477.8|7
1729655860000|2024-10-23 03:57:40|199610.8|199485.8|199603.6|199478.6|199610.8|199485.8|199603.4|199478.4|7
1729655870000|2024-10-23 03:57:50|199603.7|199478.7|199603.7|199478.7|199603.7|199478.7|199603.7|199478.7|1
1729655880000|2024-10-23 03:58:00|199603.2|199478.2|199603.7|199478.7|199603.7|199478.7|199603.2|199478.2|2
1729655890000|2024-10-23 03:58:10|199657|199430|199657|199431|199657|199431|199656|199430|4
1729655900000|2024-10-23 03:58:20|199656|199430|199656|199430|199656|199430|199656|199430|1
1729655910000|2024-10-23 03:58:30|199603.4|199478.4|199603.6|199478.6|199603.6|199478.6|199603.4|199478.4|2
1729655940000|2024-10-23 03:59:00|199604.2|199479.2|199609.4|199484.4|199617.3|199492.3|199604.2|199479.2|7
1729655950000|2024-10-23 03:59:10|199609.9|199484.9|199609.9|199484.9|199609.9|199484.9|199609.9|199484.9|1
1729655960000|2024-10-23 03:59:20|199610.6|199485.6|199609.9|199484.9|199610.6|199485.6|199609.9|199484.9|3
1729655970000|2024-10-23 03:59:30|199610.2|199485.2|199669|199437|199669|199485.2|199610.2|199437|2
1729655980000|2024-10-23 03:59:40|199668|199436|199610.5|199485.5|199668|199485.8|199607.1|199436|5
1729655990000|2024-10-23 03:59:50|199610.6|199485.6|199605.2|199480.2|199611.7|199486.7|199603.8|199478.8|9
1729656000000|2024-10-23 04:00:00|199605.5|199480.5|199605.9|199480.9|199615.9|199490.9|199604.3|199479.3|15
1729656010000|2024-10-23 04:00:10|199609|199484|199606.2|199481.2|199619|199494|199603.3|199478.3|19
1729656020000|2024-10-23 04:00:20|199611.6|199486.6|199607.2|199482.2|199611.6|199486.6|199606.2|199481.2|8
1729656030000|2024-10-23 04:00:30|199607.7|199482.7|199607.7|199482.7|199613.7|199488.7|199605.3|199480.3|12
1729656040000|2024-10-23 04:00:40|199615.1|199490.1|199605|199480|199619.7|199494.7|199603.9|199478.9|15
1729656050000|2024-10-23 04:00:50|199605.4|199480.4|199605.4|199480.4|199605.5|199480.5|199605.4|199480.4|3
1729656060000|2024-10-23 04:01:00|199606.4|199481.4|199606.2|199481.2|199613.7|199488.7|199604|199479|13
1729656070000|2024-10-23 04:01:10|199605.4|199480.4|199604.5|199479.5|199608.8|199483.8|199604.1|199479.1|12
1729656080000|2024-10-23 04:01:20|199603.9|199478.9|199611.6|199486.6|199618.3|199493.3|199603.9|199478.9|13
1729656090000|2024-10-23 04:01:30|199611.2|199486.2|199603.4|199478.4|199611.2|199486.2|199603.4|199478.4|11
1729656100000|2024-10-23 04:01:40|199610.1|199485.1|199604.9|199479.9|199612.7|199487.7|199601.9|199476.9|16
1729656110000|2024-10-23 04:01:50|199604.8|199479.8|199607.1|199482.1|199607.1|199482.1|199604.6|199479.6|5
1729656120000|2024-10-23 04:02:00|199605.1|199480.1|199605.2|199480.2|199605.2|199480.2|199604.8|199479.8|4
1729656130000|2024-10-23 04:02:10|199604.8|199479.8|199606.9|199481.9|199606.9|199481.9|199604.4|199479.4|3
1729656140000|2024-10-23 04:02:20|199607.4|199482.4|199607.7|199482.7|199607.7|199482.7|199606.9|199481.9|4
1729656150000|2024-10-23 04:02:30|199605.2|199480.2|199604.9|199479.9|199605.4|199480.4|199604.7|199479.7|4
1729656160000|2024-10-23 04:02:40|199604.2|199479.2|199603|199478|199609.5|199484.5|199601.5|199476.5|6
1729656170000|2024-10-23 04:02:50|199602.4|199477.4|199603|199478|199603|199478|199602.4|199477.4|2
1729656180000|2024-10-23 04:03:00|199602.8|199477.8|199605.7|199480.7|199607.5|199482.5|199602.8|199477.8|8
1729656190000|2024-10-23 04:03:10|199606|199481|199605|199480|199606.3|199481.3|199605|199480|6
1729656200000|2024-10-23 04:03:20|199605.9|199480.9|199614.8|199489.8|199616.9|199491.9|199592.7|199467.7|33
1729656210000|2024-10-23 04:03:30|199611.2|199486.2|199613.8|199488.8|199620.5|199495.5|199606.5|199481.5|24
1729656220000|2024-10-23 04:03:40|199614.8|199489.8|199613.3|199488.3|199619.3|199494.3|199608.4|199483.4|14
1729656230000|2024-10-23 04:03:50|199613.1|199488.1|199610.9|199485.9|199613.1|199488.1|199610.7|199485.7|7
1729656240000|2024-10-23 04:04:00|199611.3|199486.3|199610|199485|199621.9|199496.9|199608|199483|13
1729656250000|2024-10-23 04:04:10|199610.5|199485.5|199609.8|199484.8|199620.2|199495.2|199609.4|199484.4|15
1729656260000|2024-10-23 04:04:20|199610.2|199485.2|199611.2|199486.2|199618.4|199493.4|199610.2|199485.2|7
1729656270000|2024-10-23 04:04:30|199610.7|199485.7|199610.7|199485.7|199610.7|199485.7|199610.7|199485.7|1
1729656280000|2024-10-23 04:04:40|199613|199488|199611.1|199486.1|199613|199488|199610.5|199485.5|6
1729656290000|2024-10-23 04:04:50|199613.9|199488.9|199616.1|199491.1|199620|199495|199612.9|199487.9|8
1729656300000|2024-10-23 04:05:00|199615.8|199490.8|199616|199491|199616.3|199491.3|199615.8|199490.8|3
1729656310000|2024-10-23 04:05:10|199616.3|199491.3|199604.5|199479.5|199623.8|199498.8|199600.5|199475.5|15
1729656320000|2024-10-23 04:05:20|199621|199496|199623.4|199498.4|199623.9|199498.9|199619.7|199494.7|7
1729656330000|2024-10-23 04:05:30|199622.9|199497.9|199623.9|199498.9|199624|199499|199622.9|199497.9|5
1729656340000|2024-10-23 04:05:40|199623.6|199498.6|199622.7|199497.7|199623.9|199498.9|199622.7|199497.7|6
1729656350000|2024-10-23 04:05:50|199623.2|199498.2|199673|199460|199674|199498.4|199622.9|199460|7
1729656370000|2024-10-23 04:06:10|199674|199459|199674|199460|199674|199460|199672|199459|4
1729656380000|2024-10-23 04:06:20|199623.8|199498.8|199623.3|199498.3|199623.9|199498.9|199623.3|199498.3|6
1729656390000|2024-10-23 04:06:30|199623.5|199498.5|199623.3|199498.3|199623.9|199498.9|199623.3|199498.3|3
1729656400000|2024-10-23 04:06:40|199623.9|199498.9|199623.5|199498.5|199623.9|199498.9|199623.5|199498.5|2
1729656410000|2024-10-23 04:06:50|199623|199498|199673|199459|199673|199498.5|199623|199459|3
1729656420000|2024-10-23 04:07:00|199672|199458|199670|199457|199673|199459|199670|199457|3
1729656440000|2024-10-23 04:07:20|199671|199498.2|199623.5|199498.5|199671|199498.5|199622.5|199497.5|6
1729656450000|2024-10-23 04:07:30|199624|199499|199623.9|199498.9|199624|199499|199623.5|199498.5|4
1729656470000|2024-10-23 04:07:50|199624.4|199499.4|199621.5|199496.5|199676|199499.9|199618.8|199459|8
1729656480000|2024-10-23 04:08:00|199621.7|199496.7|199626.3|199501.3|199632.8|199507.8|199619|199494|17
1729656490000|2024-10-23 04:08:10|199626.2|199501.2|199630|199505|199639.7|199514.7|199625.7|199500.7|10
1729656500000|2024-10-23 04:08:20|199636.1|199511.1|199623.5|199498.5|199638.4|199513.4|199620.9|199495.9|17
1729656510000|2024-10-23 04:08:30|199623.7|199498.7|199623|199498|199624|199499|199620.5|199495.5|7
1729656520000|2024-10-23 04:08:40|199622.5|199497.5|199619.6|199494.6|199623.5|199498.5|199619.6|199494.6|8
1729656530000|2024-10-23 04:08:50|199631.5|199506.5|199618.3|199493.3|199638|199513|199616.5|199491.5|20
1729656540000|2024-10-23 04:09:00|199621.5|199496.5|199631|199506|199636.1|199511.1|199621.5|199496.5|12
1729656550000|2024-10-23 04:09:10|199630.7|199505.7|199630.9|199505.9|199631.3|199506.3|199627.7|199502.7|8
1729656560000|2024-10-23 04:09:20|199631.1|199506.1|199630.6|199505.6|199632.6|199507.6|199630.2|199505.2|10
1729656570000|2024-10-23 04:09:30|199630.4|199505.4|199630.9|199505.9|199630.9|199505.9|199630.4|199505.4|4
1729656580000|2024-10-23 04:09:40|199630.4|199505.4|199630.8|199505.8|199631.2|199506.2|199630.4|199505.4|4
1729656590000|2024-10-23 04:09:50|199682|199456|199633.4|199508.4|199682|199513.2|199628.1|199456|7
1729656600000|2024-10-23 04:10:00|199633.3|199508.3|199635.9|199510.9|199636|199511|199633.3|199508.3|8
1729656610000|2024-10-23 04:10:10|199636.2|199511.2|199629.7|199504.7|199636.2|199511.2|199628.6|199503.6|9
1729656620000|2024-10-23 04:10:20|199629.3|199504.3|199630.1|199505.1|199630.1|199505.1|199629.3|199504.3|5
1729656630000|2024-10-23 04:10:30|199629.7|199504.7|199629.7|199504.7|199629.7|199504.7|199629.7|199504.7|1
1729656640000|2024-10-23 04:10:40|199629.8|199504.8|199680|199454|199680|199504.8|199629.8|199454|2
1729656650000|2024-10-23 04:10:50|199681|199455|199679|199454|199681|199455|199679|199454|2
1729656660000|2024-10-23 04:11:00|199680|199455|199629.3|199504.3|199680|199504.3|199629.3|199455|2
1729656670000|2024-10-23 04:11:10|199626.3|199501.3|199630.3|199505.3|199630.3|199505.3|199623.8|199498.8|7
1729656680000|2024-10-23 04:11:20|199626.5|199501.5|199627.3|199502.3|199627.3|199502.3|199626.5|199501.5|3
1729656690000|2024-10-23 04:11:30|199626.9|199501.9|199626.9|199501.9|199626.9|199501.9|199626.9|199501.9|1
1729656700000|2024-10-23 04:11:40|199627.3|199502.3|199626.9|199501.9|199627.3|199502.3|199626.9|199501.9|4
1729656710000|2024-10-23 04:11:50|199627|199502|199626.8|199501.8|199675|199508|199626.3|199451|8
1729656720000|2024-10-23 04:12:00|199626.1|199501.1|199624.8|199499.8|199628.5|199503.5|199623.6|199498.6|11
1729656730000|2024-10-23 04:12:10|199625.6|199500.6|199625.1|199500.1|199625.6|199500.6|199625.1|199500.1|4
1729656740000|2024-10-23 04:12:20|199624.6|199499.6|199626.3|199501.3|199628.1|199503.1|199624.6|199499.6|7
1729656750000|2024-10-23 04:12:30|199626.7|199501.7|199627|199502|199627|199502|199626.2|199501.2|4
1729656760000|2024-10-23 04:12:40|199627.2|199502.2|199630.3|199505.3|199630.3|199505.3|199627.2|199502.2|4
1729656770000|2024-10-23 04:12:50|199630|199505|199630.8|199505.8|199635|199510|199629.7|199504.7|8
1729656780000|2024-10-23 04:13:00|199630.3|199505.3|199631.2|199506.2|199631.5|199506.5|199630.3|199505.3|4
1729656790000|2024-10-23 04:13:10|199631.5|199506.5|199629.9|199504.9|199636.7|199511.7|199628.5|199503.5|12
1729656800000|2024-10-23 04:13:20|199630.1|199505.1|199630.6|199505.6|199630.7|199505.7|199630.1|199505.1|4
1729656810000|2024-10-23 04:13:30|199631|199506|199631|199506|199631|199506|199631|199506|1
1729656820000|2024-10-23 04:13:40|199630.7|199505.7|199675|199461|199676|199505.7|199630.2|199461|4
1729656830000|2024-10-23 04:13:50|199677|199462|199678|199463|199678|199463|199677|199462|2
1729656840000|2024-10-23 04:14:00|199632.2|199507.2|199632.2|199507.2|199632.2|199507.2|199632.2|199507.2|1
1729656860000|2024-10-23 04:14:20|199632.5|199507.5|199630.2|199505.2|199635.1|199510.1|199622.9|199497.9|5
1729656870000|2024-10-23 04:14:30|199629.7|199504.7|199629.3|199504.3|199629.7|199504.7|199629.3|199504.3|2
1729656880000|2024-10-23 04:14:40|199629.9|199504.9|199631|199506|199631|199506|199629.9|199504.9|4
1729656890000|2024-10-23 04:14:50|199630.9|199505.9|199678|199467|199678|199505.9|199630.7|199467|3
1729656900000|2024-10-23 04:15:00|199677|199466|199675|199468|199677|199470|199674|199466|5
1729656910000|2024-10-23 04:15:10|199676|199501.5|199630.7|199505.7|199676|199510.5|199626.5|199501.5|6
1729656920000|2024-10-23 04:15:20|199630.9|199505.9|199630.9|199505.9|199631.6|199506.6|199630.4|199505.4|8
1729656930000|2024-10-23 04:15:30|199631.4|199506.4|199631.2|199506.2|199631.4|199506.4|199631.2|199506.2|2
1729656940000|2024-10-23 04:15:40|199631.7|199506.7|199631.2|199506.2|199631.7|199506.7|199631.2|199506.2|2
1729656950000|2024-10-23 04:15:50|199680|199466|199680|199466|199680|199466|199680|199466|1
1729656960000|2024-10-23 04:16:00|199678|199464|199678|199464|199678|199464|199678|199464|1
1729656970000|2024-10-23 04:16:10|199632.7|199507.7|199633.2|199508.2|199633.2|199508.2|199632.7|199507.7|2
1729656980000|2024-10-23 04:16:20|199632.7|199507.7|199632.7|199507.7|199632.7|199507.7|199632.7|199507.7|1
1729656990000|2024-10-23 04:16:30|199633.5|199508.5|199633.8|199508.8|199633.8|199508.8|199633.5|199508.5|2
1729657000000|2024-10-23 04:16:40|199682|199467|199678|199464|199682|199467|199678|199464|3
1729657020000|2024-10-23 04:17:00|199632.2|199507.2|199628.7|199503.7|199632.2|199507.2|199628.7|199503.7|2
1729657030000|2024-10-23 04:17:10|199629.7|199504.7|199629.8|199504.8|199630.5|199505.5|199625|199500|9
1729657040000|2024-10-23 04:17:20|199629.6|199504.6|199627.9|199502.9|199631.8|199506.8|199627.9|199502.9|10
1729657050000|2024-10-23 04:17:30|199628.1|199503.1|199628.1|199503.1|199628.1|199503.1|199627.2|199502.2|4
1729657060000|2024-10-23 04:17:40|199627.4|199502.4|199630.2|199505.2|199630.6|199505.6|199622.2|199497.2|8
1729657070000|2024-10-23 04:17:50|199627|199502|199627.5|199502.5|199628.2|199503.2|199627|199502|5
1729657080000|2024-10-23 04:18:00|199627.9|199502.9|199629.7|199504.7|199660.1|199533.8|199605.7|199480.7|19
1729657090000|2024-10-23 04:18:10|199625.8|199500.8|199630.8|199505.8|199630.8|199505.8|199625.8|199500.8|12
1729657100000|2024-10-23 04:18:20|199630.5|199505.5|199630.5|199505.5|199630.5|199505.5|199630.5|199505.5|1
1729657110000|2024-10-23 04:18:30|199630.6|199505.6|199630.6|199505.6|199630.6|199505.6|199630.6|199505.6|1
1729657120000|2024-10-23 04:18:40|199626.6|199501.6|199626.6|199501.6|199627.2|199502.2|199626.6|199501.6|3
1729657130000|2024-10-23 04:18:50|199627.2|199502.2|199625.6|199500.6|199628|199503|199620.6|199495.6|9
1729657140000|2024-10-23 04:19:00|199626.1|199501.1|199625.7|199500.7|199626.1|199501.1|199625.6|199500.6|3
1729657150000|2024-10-23 04:19:10|199625.6|199500.6|199625.9|199500.9|199625.9|199500.9|199625.6|199500.6|3
1729657160000|2024-10-23 04:19:20|199665|199462|199625.6|199500.6|199665|199500.6|199619.5|199459|4
1729657170000|2024-10-23 04:19:30|199625.4|199500.4|199625.3|199500.3|199630.6|199505.6|199625.3|199500.3|5
1729657180000|2024-10-23 04:19:40|199625.2|199500.2|199625|199500|199625.2|199500.2|199624.7|199499.7|3
1729657190000|2024-10-23 04:19:50|199625.4|199500.4|199625.4|199500.4|199625.4|199500.4|199625.4|199500.4|1
1729657200000|2024-10-23 04:20:00|199625.5|199500.5|199622.4|199497.4|199627|199502|199615.1|199490.1|8
1729657210000|2024-10-23 04:20:10|199622.7|199497.7|199628.4|199503.4|199632.7|199507.7|199622.7|199497.7|10
1729657220000|2024-10-23 04:20:20|199628|199503|199628.3|199503.3|199628.3|199503.3|199628|199503|2
1729657230000|2024-10-23 04:20:30|199628|199503|199628|199503|199628|199503|199628|199503|1
1729657240000|2024-10-23 04:20:40|199668|199466|199668|199466|199668|199466|199668|199466|1
1729657250000|2024-10-23 04:20:50|199667|199465|199667|199465|199667|199465|199667|199465|1
1729657260000|2024-10-23 04:21:00|199627.5|199502.5|199627.8|199502.8|199627.8|199502.8|199627.5|199502.5|2
1729657270000|2024-10-23 04:21:10|199628.2|199503.2|199628.2|199503.2|199628.2|199503.2|199628.2|199503.2|1
1729657290000|2024-10-23 04:21:30|199623.1|199498.1|199627.6|199502.6|199627.9|199502.9|199620.2|199495.2|5
1729657300000|2024-10-23 04:21:40|199628.2|199503.2|199628.7|199503.7|199628.7|199503.7|199628.2|199503.2|3
1729657310000|2024-10-23 04:21:50|199628.4|199503.4|199629.1|199504.1|199629.1|199504.1|199628.4|199503.4|2
1729657320000|2024-10-23 04:22:00|199672|199468|199672|199469|199672|199469|199672|199468|2
1729657330000|2024-10-23 04:22:10|199626.6|199501.6|199626.1|199501.1|199626.6|199501.6|199625.8|199500.8|4
1729657340000|2024-10-23 04:22:20|199625.5|199500.5|199620.5|199495.5|199625.5|199500.5|199617.7|199492.7|9
1729657350000|2024-10-23 04:22:30|199620.4|199495.4|199620.7|199495.7|199625.5|199500.5|199620.4|199495.4|11
1729657360000|2024-10-23 04:22:40|199620.2|199495.2|199619.8|199494.8|199624.6|199499.6|199618.8|199493.8|6
1729657370000|2024-10-23 04:22:50|199620.1|199495.1|199614.5|199489.5|199624.3|199499.3|199614.5|199489.5|7
1729657380000|2024-10-23 04:23:00|199619.7|199494.7|199620.2|199495.2|199626.4|199501.4|199618.9|199493.9|7
1729657390000|2024-10-23 04:23:10|199619.8|199494.8|199619.6|199494.6|199619.8|199494.8|199619.6|199494.6|2
1729657400000|2024-10-23 04:23:20|199619.9|199494.9|199619.9|199494.9|199620.4|199495.4|199619.9|199494.9|3
1729657410000|2024-10-23 04:23:30|199620.4|199495.4|199664|199459|199664|199496.1|199620.4|199459|6
1729657420000|2024-10-23 04:23:40|199662|199458|199661|199457|199663|199458|199661|199457|4
1729657430000|2024-10-23 04:23:50|199662|199458|199662|199458|199664|199459|199662|199458|3
1729657440000|2024-10-23 04:24:00|199664|199459|199620.8|199495.8|199664|199495.8|199619.9|199458|5
1729657450000|2024-10-23 04:24:10|199620.2|199495.2|199620.2|199495.2|199620.2|199495.2|199620.2|199495.2|1
1729657460000|2024-10-23 04:24:20|199619.9|199494.9|199620.2|199495.2|199620.2|199495.2|199619.9|199494.9|2
1729657470000|2024-10-23 04:24:30|199620.1|199495.1|199633.2|199508.2|199663|199508.2|199620.1|199458|4
1729657480000|2024-10-23 04:24:40|199632.9|199507.9|199626.6|199501.6|199632.9|199507.9|199626.4|199501.4|4
1729657490000|2024-10-23 04:24:50|199626.4|199501.4|199626.8|199501.8|199626.8|199501.8|199626.4|199501.4|2
1729657500000|2024-10-23 04:25:00|199626.2|199501.2|199626.6|199501.6|199626.6|199501.6|199626.2|199501.2|2
1729657510000|2024-10-23 04:25:10|199626.2|199501.2|199675|199465|199675|199501.2|199626.2|199465|2
1729657520000|2024-10-23 04:25:20|199676|199464|199620.9|199495.9|199676|199500.9|199619.4|199464|8
1729657530000|2024-10-23 04:25:30|199621.6|199496.6|199626|199501|199631.9|199506.9|199616.9|199491.9|7
1729657540000|2024-10-23 04:25:40|199625.8|199500.8|199625.8|199500.8|199626.5|199501.5|199625.7|199500.7|4
1729657550000|2024-10-23 04:25:50|199625.3|199500.3|199625.3|199500.3|199625.3|199500.3|199625.3|199500.3|1
1729657560000|2024-10-23 04:26:00|199678|199464|199626.4|199501.4|199678|199506.6|199621.4|199464|10
1729657570000|2024-10-23 04:26:10|199625.4|199500.4|199624.8|199499.8|199630.9|199505.9|199621.6|199496.6|14
1729657580000|2024-10-23 04:26:20|199624.1|199499.1|199626.2|199501.2|199632.8|199507.8|199624.1|199499.1|5
1729657600000|2024-10-23 04:26:40|199626.5|199501.5|199626.5|199501.5|199626.5|199501.5|199626.5|199501.5|1
1729657610000|2024-10-23 04:26:50|199626|199501|199626.2|199501.2|199626.2|199501.2|199626|199501|2
1729657620000|2024-10-23 04:27:00|199678|199463|199678|199463|199678|199463|199678|199463|1
1729657630000|2024-10-23 04:27:10|199676|199461|199619|199494|199676|199504.5|199619|199461|6
1729657640000|2024-10-23 04:27:20|199619.1|199494.1|199619.4|199494.4|199619.9|199494.9|199615.4|199490.4|10
1729657650000|2024-10-23 04:27:30|199619.1|199494.1|199619.1|199494.1|199625.7|199500.7|199619.1|199494.1|6
1729657660000|2024-10-23 04:27:40|199619.6|199494.6|199620.1|199495.1|199624.2|199499.2|199617.6|199492.6|8
1729657670000|2024-10-23 04:27:50|199620.6|199495.6|199620.8|199495.8|199620.8|199495.8|199620.6|199495.6|2
1729657680000|2024-10-23 04:28:00|199621.3|199496.3|199620.1|199495.1|199621.3|199496.3|199620.1|199495.1|3
1729657690000|2024-10-23 04:28:10|199620.6|199495.6|199620.6|199495.6|199620.6|199495.6|199620.6|199495.6|1
1729657710000|2024-10-23 04:28:30|199664|199459|199662|199458|199664|199459|199662|199458|2
1729657720000|2024-10-23 04:28:40|199620|199495|199620|199495|199620|199495|199620|199495|1
1729657740000|2024-10-23 04:29:00|199620.5|199495.5|199619|199494|199621.5|199496.5|199618.6|199493.6|7
1729657750000|2024-10-23 04:29:10|199619.3|199494.3|199620.5|199495.5|199620.5|199495.5|199619.3|199494.3|2
1729657760000|2024-10-23 04:29:20|199620.8|199495.8|199620.8|199495.8|199620.8|199495.8|199620.8|199495.8|1
1729657770000|2024-10-23 04:29:30|199620.3|199495.3|199620.3|199495.3|199620.3|199495.3|199620.3|199495.3|1
1729657780000|2024-10-23 04:29:40|199665|199461|199665|199461|199665|199461|199665|199461|1
1729657790000|2024-10-23 04:29:50|199667|199462|199620|199495|199667|199501.4|199609|199462|6
1729657800000|2024-10-23 04:30:00|199620.3|199495.3|199619.3|199494.3|199627.4|199502.4|199607.7|199482.7|17
1729657810000|2024-10-23 04:30:10|199619.1|199494.1|199620.5|199495.5|199620.7|199495.7|199619.1|199494.1|5
1729657820000|2024-10-23 04:30:20|199620.7|199495.7|199588.6|199463.6|199620.7|199495.7|199582|199457|7
1729657830000|2024-10-23 04:30:30|199588.8|199463.8|199575.3|199450.3|199589.2|199464.2|199575.3|199450.3|4
1729657840000|2024-10-23 04:30:40|199574.2|199449.2|199564.5|199439.5|199582|199457|199564.3|199439.3|7
1729657850000|2024-10-23 04:30:50|199569.2|199444.2|199584.9|199459.9|199587|199462|199562.5|199437.5|23
1729657860000|2024-10-23 04:31:00|199585.3|199460.3|199582.3|199457.3|199587.1|199462.1|199564.9|199439.9|21
1729657870000|2024-10-23 04:31:10|199585.6|199460.6|199571.3|199446.3|199588.1|199463.1|199570.7|199445.7|8
1729657880000|2024-10-23 04:31:20|199567.2|199442.2|199579.8|199454.8|199582.9|199457.9|199567.2|199442.2|13
1729657890000|2024-10-23 04:31:30|199564.8|199439.8|199564.8|199439.8|199565|199440|199564.8|199439.8|3
1729657900000|2024-10-23 04:31:40|199565|199440|199569.6|199444.6|199588.7|199463.7|199565|199440|8
1729657910000|2024-10-23 04:31:50|199585|199460|199584.7|199459.7|199585.2|199460.2|199584.7|199459.7|4
1729657920000|2024-10-23 04:32:00|199584.5|199459.5|199583|199458|199584.5|199459.5|199579.4|199454.4|8
1729657930000|2024-10-23 04:32:10|199584|199459|199585.4|199460.4|199590.6|199465.6|199584|199459|5
1729657940000|2024-10-23 04:32:20|199586|199461|199585.7|199460.7|199586|199461|199585.7|199460.7|2
1729657960000|2024-10-23 04:32:40|199585.9|199460.9|199589.3|199464.3|199595.5|199470.5|199584.7|199459.7|5
1729657980000|2024-10-23 04:33:00|199574.5|199449.5|199574.5|199449.5|199574.5|199449.5|199574.5|199449.5|1
1729657990000|2024-10-23 04:33:10|199642|199428|199642|199427|199643|199428|199642|199427|3
1729658000000|2024-10-23 04:33:20|199640|199426|199640|199426|199640|199426|199640|199426|1
1729658010000|2024-10-23 04:33:30|199638|199423|199587.2|199462.2|199638|199469.2|199586.6|199423|6
1729658020000|2024-10-23 04:33:40|199586.7|199461.7|199586.9|199461.9|199586.9|199461.9|199581.8|199456.8|4
1729658040000|2024-10-23 04:34:00|199586.8|199461.8|199587.3|199462.3|199587.3|199462.3|199586.8|199461.8|2
1729658070000|2024-10-23 04:34:30|199586.3|199461.3|199586.1|199461.1|199587.7|199462.7|199583|199458|6
1729658080000|2024-10-23 04:34:40|199586.3|199461.3|199586.3|199461.3|199586.3|199461.3|199586.3|199461.3|1
1729658090000|2024-10-23 04:34:50|199585.9|199460.9|199582.3|199457.3|199585.9|199460.9|199580.3|199455.3|11
1729658100000|2024-10-23 04:35:00|199582.5|199457.5|199585.5|199457.9|199591.7|199466.7|199578.6|199453.6|14
1729658110000|2024-10-23 04:35:10|199585.8|199458.3|199585.4|199460.4|199589.6|199464.6|199583.1|199457.1|10
1729658120000|2024-10-23 04:35:20|199585.7|199460.7|199584.1|199459.1|199585.7|199460.7|199579.6|199454.6|5
1729658130000|2024-10-23 04:35:30|199584.4|199459.4|199585.1|199460.1|199585.1|199460.1|199584.4|199459.4|2
1729658140000|2024-10-23 04:35:40|199585.6|199460.6|199585.8|199460.8|199585.8|199460.8|199585.6|199460.6|2
1729658150000|2024-10-23 04:35:50|199589.6|199458.1|199589.6|199458.1|199589.6|199458.1|199588.9|199457.8|3
1729658160000|2024-10-23 04:36:00|199588.9|199457.8|199584|199452.2|199588.9|199457.8|199584|199452.2|4
1729658170000|2024-10-23 04:36:10|199584.7|199452.5|199573.9|199447.6|199585.7|199454.9|199571.5|199441.9|14
1729658180000|2024-10-23 04:36:20|199573.6|199448.3|199573.3|199448.3|199573.6|199448.3|199573.3|199448.3|2
1729658190000|2024-10-23 04:36:30|199573.6|199448.6|199574.3|199449.3|199580.9|199455.9|199573.6|199448.6|9
1729658210000|2024-10-23 04:36:50|199573.8|199448.8|199570.5|199445.5|199580.7|199455.7|199566.8|199441.8|29
1729658220000|2024-10-23 04:37:00|199574.9|199449.9|199571.2|199446.2|199581.4|199456.4|199567.3|199442.3|33
1729658230000|2024-10-23 04:37:10|199578.2|199453.2|199577|199452|199585.2|199460.2|199574.1|199449.1|18
1729658240000|2024-10-23 04:37:20|199574.8|199449.8|199577.3|199452.3|199577.3|199452.3|199574.8|199449.8|2
1729658250000|2024-10-23 04:37:30|199577|199452|199577.5|199452.5|199577.5|199452.5|199577|199452|2
1729658260000|2024-10-23 04:37:40|199573.5|199448.5|199582.8|199457.8|199590|199465|199573.5|199448.5|8
1729658270000|2024-10-23 04:37:50|199583.3|199458.3|199583.3|199458.3|199583.3|199458.3|199583.3|199458.3|1
1729658280000|2024-10-23 04:38:00|199584|199459|199580.1|199455.1|199584|199459|199578|199453|4
1729658290000|2024-10-23 04:38:10|199580.5|199455.5|199582.1|199457.1|199586.3|199461.3|199573.4|199448.4|9
1729658300000|2024-10-23 04:38:20|199581.6|199456.6|199582.3|199457.3|199582.3|199457.3|199581.6|199456.6|3
1729658310000|2024-10-23 04:38:30|199589|199464|199580.8|199455.8|199589.5|199464.5|199572.8|199447.8|18
1729658320000|2024-10-23 04:38:40|199581|199456|199580.8|199455.8|199581.2|199456.2|199580.8|199455.8|4
1729658330000|2024-10-23 04:38:50|199580.7|199455.7|199580.7|199455.7|199580.7|199455.7|199580.7|199455.7|1
1729658340000|2024-10-23 04:39:00|199581|199456|199581.5|199456.5|199581.5|199456.5|199580.8|199455.8|3
1729658350000|2024-10-23 04:39:10|199621|199417|199582.7|199457.7|199621|199457.7|199580.4|199415|6
1729658360000|2024-10-23 04:39:20|199582.3|199457.3|199582.7|199457.7|199582.7|199457.7|199582.3|199457.3|2
1729658370000|2024-10-23 04:39:30|199588|199463|199588.2|199463.2|199594.7|199469.7|199587.7|199462.7|6
1729658380000|2024-10-23 04:39:40|199588.1|199463.1|199588.6|199463.6|199594.5|199469.5|199587.7|199462.7|4
1729658390000|2024-10-23 04:39:50|199588.8|199463.8|199588.8|199463.8|199588.8|199463.8|199588.8|199463.8|1
1729658400000|2024-10-23 04:40:00|199588.7|199463.7|199589.1|199464.1|199593.2|199468.2|199586.5|199461.5|6
1729658420000|2024-10-23 04:40:20|199589|199464|199589|199464|199589|199464|199589|199464|1
1729658430000|2024-10-23 04:40:30|199645|199420|199645|199420|199645|199420|199645|199420|1
1729658450000|2024-10-23 04:40:50|199589.5|199464.5|199589.5|199464.5|199589.5|199464.5|199589.5|199464.5|1
1729658460000|2024-10-23 04:41:00|199590.2|199465.2|199587.3|199462.3|199592.1|199467.1|199585.4|199460.4|7
1729658470000|2024-10-23 04:41:10|199587.7|199462.7|199587|199462|199587.7|199462.7|199587|199462|6
1729658480000|2024-10-23 04:41:20|199587.3|199462.3|199587.5|199462.5|199587.5|199462.5|199587.3|199462.3|2
1729658490000|2024-10-23 04:41:30|199587.7|199462.7|199587.7|199462.7|199587.7|199462.7|199587.1|199462.1|3
1729658500000|2024-10-23 04:41:40|199642|199417|199641|199417|199642|199417|199641|199417|2
1729658510000|2024-10-23 04:41:50|199640|199416|199640|199416|199640|199416|199640|199416|1
1729658520000|2024-10-23 04:42:00|199641|199462.8|199587.8|199462.8|199641|199462.8|199587.8|199462.8|2
1729658530000|2024-10-23 04:42:10|199588.1|199463.1|199588.1|199463.1|199588.1|199463.1|199588.1|199463.1|1
1729658540000|2024-10-23 04:42:20|199587.8|199462.8|199587.8|199462.8|199587.8|199462.8|199587.6|199462.6|3
1729658550000|2024-10-23 04:42:30|199586.6|199461.6|199585.4|199460.4|199588|199463|199585.4|199460.4|7
1729658560000|2024-10-23 04:42:40|199580.1|199455.1|199584.9|199459.9|199584.9|199459.9|199579.1|199454.1|10
1729658570000|2024-10-23 04:42:50|199584.5|199459.5|199585.2|199460.2|199585.4|199460.4|199584.5|199459.5|4
1729658580000|2024-10-23 04:43:00|199582.1|199457.1|199585.1|199460.1|199585.1|199460.1|199577.8|199452.8|9
1729658590000|2024-10-23 04:43:10|199584.8|199459.8|199584.7|199459.7|199585.3|199460.3|199582.3|199457.3|6
1729658600000|2024-10-23 04:43:20|199585|199460|199585.4|199460.4|199585.4|199460.4|199585|199460|2
1729658610000|2024-10-23 04:43:30|199584.7|199459.7|199588.4|199463.4|199593.5|199468.5|199584.7|199459.7|6
1729658620000|2024-10-23 04:43:40|199588.7|199463.7|199588.7|199463.7|199588.7|199463.7|199588.4|199463.4|3
1729658630000|2024-10-23 04:43:50|199588.4|199463.4|199588.2|199463.2|199588.9|199463.9|199588.2|199463.2|4
1729658640000|2024-10-23 04:44:00|199587.7|199462.7|199588.5|199463.5|199588.5|199463.5|199587.7|199462.7|3
1729658650000|2024-10-23 04:44:10|199638|199424|199641|199426|199641|199426|199638|199424|3
1729658660000|2024-10-23 04:44:20|199640|199425|199640|199425|199640|199425|199640|199425|1
1729658670000|2024-10-23 04:44:30|199588.6|199463.6|199578.5|199453.5|199596|199471|199578.3|199453.3|6
1729658680000|2024-10-23 04:44:40|199579|199454|199579.8|199454.8|199584.8|199459.8|199579|199454|22
1729658690000|2024-10-23 04:44:50|199584.8|199459.8|199580|199455|199585|199460|199579.3|199454.3|25
1729658700000|2024-10-23 04:45:00|199584.5|199459.5|199581.4|199456.4|199584.5|199459.5|199581.4|199456.4|8
1729658710000|2024-10-23 04:45:10|199581.6|199456.6|199581.7|199456.7|199581.7|199456.7|199581.6|199456.6|2
1729658720000|2024-10-23 04:45:20|199581.4|199456.4|199584.4|199459.4|199584.4|199459.4|199576.6|199451.6|20
1729658730000|2024-10-23 04:45:30|199582|199457|199577.8|199452.8|199591.2|199466.2|199576.1|199451.1|18
1729658740000|2024-10-23 04:45:40|199580.5|199455.5|199579.5|199454.5|199580.5|199455.5|199579|199454|4
1729658750000|2024-10-23 04:45:50|199578.7|199453.7|199575.6|199450.6|199580.3|199455.3|199574.9|199449.9|6
1729658760000|2024-10-23 04:46:00|199575.7|199450.7|199576.8|199451.8|199576.8|199451.8|199572.4|199447.4|10
1729658770000|2024-10-23 04:46:10|199574.5|199449.5|199573.5|199448.5|199574.5|199449.5|199573.5|199448.5|4
1729658780000|2024-10-23 04:46:20|199573.8|199448.8|199574.2|199449.2|199583.9|199458.9|199573.8|199448.8|12
1729658790000|2024-10-23 04:46:30|199577|199452|199576.6|199451.6|199577.8|199452.8|199572.7|199447.7|15
1729658800000|2024-10-23 04:46:40|199576|199451|199584.5|199459.5|199590.8|199465.8|199576|199451|16
1729658810000|2024-10-23 04:46:50|199582.6|199457.6|199584|199459|199585.2|199460.2|199578.6|199453.6|15
1729658820000|2024-10-23 04:47:00|199582|199457|199586|199461|199595.1|199470.1|199581.4|199456.4|15
1729658830000|2024-10-23 04:47:10|199584.1|199459.1|199583.7|199458.7|199585.6|199460.6|199579.5|199454.5|12
1729658840000|2024-10-23 04:47:20|199581.7|199456.7|199582|199457|199584.6|199459.6|199579.1|199454.1|14
1729658850000|2024-10-23 04:47:30|199581.7|199456.7|199579|199454|199581.8|199456.8|199579|199454|4
1729658860000|2024-10-23 04:47:40|199627.2|199502.2|199615.2|199490.2|199627.2|199502.2|199600.8|199475.8|23
1729658870000|2024-10-23 04:47:50|199614.8|199489.8|199679|199554|199682.4|199557.4|199608.2|199483.2|22
1729658880000|2024-10-23 04:48:00|199678.2|199553.2|199640.8|199515.8|199681.7|199556.7|199628.1|199503.1|20
1729658890000|2024-10-23 04:48:10|199640.3|199515.3|199641.9|199516.9|199641.9|199516.9|199640.3|199515.3|6
1729658900000|2024-10-23 04:48:20|199641.4|199516.4|199637.4|199512.4|199644|199519|199636|199511|10
1729658910000|2024-10-23 04:48:30|199636.8|199511.8|199636.9|199511.9|199643.8|199518.8|199636.8|199511.8|9
1729658920000|2024-10-23 04:48:40|199636.6|199511.6|199638.2|199513.2|199638.5|199513.5|199635|199510|6
1729658930000|2024-10-23 04:48:50|199637.6|199512.6|199637.5|199512.5|199637.6|199512.6|199637.2|199512.2|3
1729658940000|2024-10-23 04:49:00|199637.8|199512.8|199638.2|199513.2|199638.2|199513.2|199637.3|199512.3|4
1729658950000|2024-10-23 04:49:10|199645.2|199520.2|199637|199512|199654.1|199529.1|199636.1|199511.1|19
1729658960000|2024-10-23 04:49:20|199637.7|199512.7|199636.8|199511.8|199645|199520|199636.8|199511.8|7
1729658970000|2024-10-23 04:49:30|199637.5|199512.5|199636.4|199511.4|199644.7|199519.7|199634.2|199509.2|10
1729658980000|2024-10-23 04:49:40|199636.2|199511.2|199634|199509|199653.8|199528.8|199634|199509|4
1729658990000|2024-10-23 04:49:50|199635|199510|199635.7|199510.7|199635.7|199510.7|199634.7|199509.7|4
1729659000000|2024-10-23 04:50:00|199637.8|199512.8|199640.2|199515.2|199645.5|199520.5|199633.6|199508.6|15
1729659010000|2024-10-23 04:50:10|199639.9|199514.9|199636.8|199511.8|199641.1|199516.1|199636.8|199511.8|6
1729659020000|2024-10-23 04:50:20|199637.5|199512.5|199639|199514|199649.4|199524.4|199637.4|199512.4|17
1729659030000|2024-10-23 04:50:30|199639.3|199514.3|199638.1|199513.1|199643.4|199518.4|199636.7|199511.7|11
1729659040000|2024-10-23 04:50:40|199639.9|199514.9|199642.1|199517.1|199645.8|199520.8|199639.4|199514.4|17
1729659050000|2024-10-23 04:50:50|199639.8|199514.8|199663.1|199538.1|199665.5|199540.5|199638.7|199513.7|17
1729659060000|2024-10-23 04:51:00|199639.1|199514.1|199638.9|199513.9|199655.4|199530.4|199638.6|199513.6|9
1729659070000|2024-10-23 04:51:10|199638.7|199513.7|199655.1|199530.1|199665|199540|199638.5|199513.5|10
1729659080000|2024-10-23 04:51:20|199655|199530|199639.2|199514.2|199658.2|199533.2|199638.4|199513.4|9
1729659090000|2024-10-23 04:51:30|199638.9|199513.9|199638.9|199513.9|199666.8|199541.8|199637.7|199512.7|11
1729659100000|2024-10-23 04:51:40|199641.6|199516.6|199676.2|199551.2|199684.7|199583.9|199633.9|199513.1|14
1729659110000|2024-10-23 04:51:50|199676.7|199551.7|199679.7|199554.7|199680|199555|199676.4|199551.4|7
1729659120000|2024-10-23 04:52:00|199680.2|199555.2|199679.5|199554.5|199680.2|199555.2|199679.3|199554.3|5
1729659130000|2024-10-23 04:52:10|199679.7|199554.7|199679.1|199554.1|199679.7|199554.7|199679|199554|4
1729659140000|2024-10-23 04:52:20|199679.7|199554.7|199730|199498|199730|199554.7|199678.5|199498|4
1729659150000|2024-10-23 04:52:30|199732|199499|199675.5|199550.5|199732|199550.5|199673.4|199495|7
1729659160000|2024-10-23 04:52:40|199681.6|199556.6|199673.8|199548.8|199681.6|199556.6|199670.9|199545.9|11
1729659170000|2024-10-23 04:52:50|199673.9|199548.9|199674.1|199549.1|199674.1|199549.1|199673.4|199548.4|3
1729659180000|2024-10-23 04:53:00|199674.2|199549.2|199674.2|199549.2|199674.2|199549.2|199674.2|199549.2|1
1729659190000|2024-10-23 04:53:10|199679.7|199554.7|199679.2|199554.2|199679.7|199554.7|199672.2|199547.2|12
1729659200000|2024-10-23 04:53:20|199672.5|199547.5|199675|199550|199675|199550|199672.5|199547.5|5
1729659210000|2024-10-23 04:53:30|199674.8|199549.8|199676.1|199551.1|199688.1|199563.1|199671.4|199546.4|12
1729659220000|2024-10-23 04:53:40|199675.7|199550.7|199675.9|199550.9|199675.9|199550.9|199675.7|199550.7|2
1729659230000|2024-10-23 04:53:50|199675.6|199550.6|199673|199548|199688.7|199563.7|199670.8|199545.8|7
1729659240000|2024-10-23 04:54:00|199673.3|199548.3|199673.9|199548.9|199690.5|199565.5|199668.5|199543.5|14
1729659250000|2024-10-23 04:54:10|199676.1|199551.1|199677.9|199552.9|199682.4|199557.4|199674.4|199549.4|11
1729659260000|2024-10-23 04:54:20|199677.2|199552.2|199678.5|199553.5|199678.5|199553.5|199674.3|199549.3|12
1729659270000|2024-10-23 04:54:30|199678.4|199553.4|199677.9|199552.9|199678.4|199553.4|199675.8|199550.8|6
1729659280000|2024-10-23 04:54:40|199677.6|199552.6|199675.7|199550.7|199690.1|199565.1|199673.7|199548.7|14
1729659290000|2024-10-23 04:54:50|199676.5|199551.5|199676.9|199551.9|199677.1|199552.1|199673.5|199548.5|13
1729659300000|2024-10-23 04:55:00|199675.6|199550.6|199674.1|199549.1|199675.6|199550.6|199669.6|199544.6|12
1729659310000|2024-10-23 04:55:10|199672.4|199547.4|199672.4|199547.4|199674.2|199549.2|199672|199547|7
1729659320000|2024-10-23 04:55:20|199674.6|199549.6|199688.2|199563.2|199689|199564|199672.1|199547.1|12
1729659330000|2024-10-23 04:55:30|199688.3|199563.3|199676.8|199541.1|199688.3|199563.3|199671.8|199541.1|4
1729659340000|2024-10-23 04:55:40|199681.9|199546.3|199678.8|199543.1|199683.9|199547.9|199678.8|199543.1|4
1729659350000|2024-10-23 04:55:50|199679.5|199543.5|199678.8|199543.1|199679.5|199543.5|199678.8|199543.1|2
1729659360000|2024-10-23 04:56:00|199685.7|199550.1|199681.3|199547.5|199686.3|199552.5|199677.9|199543.2|10
1729659370000|2024-10-23 04:56:10|199681.6|199547.9|199681.3|199547.9|199681.6|199547.9|199680.9|199547.9|4
1729659380000|2024-10-23 04:56:20|199681.9|199548.2|199681.6|199547.9|199681.9|199548.2|199681.3|199547.9|5
1729659390000|2024-10-23 04:56:30|199682.3|199548.2|199682.3|199548.2|199682.3|199548.2|199682.3|199548.2|1
1729659400000|2024-10-23 04:56:40|199730|199505|199667.3|199542.3|199730|199547.9|199666.7|199505|10
1729659410000|2024-10-23 04:56:50|199667.1|199542.1|199673.5|199548.5|199673.5|199548.5|199666.8|199541.8|3
1729659420000|2024-10-23 04:57:00|199667.7|199542.7|199667.4|199542.4|199670.1|199545.1|199667.4|199542.4|9
1729659430000|2024-10-23 04:57:10|199667.5|199542.5|199670.7|199545.7|199670.9|199545.9|199667.5|199542.5|11
1729659440000|2024-10-23 04:57:20|199671.2|199546.2|199671.8|199546.8|199677.6|199552.6|199671.1|199546.1|10
1729659450000|2024-10-23 04:57:30|199669.8|199544.8|199675.8|199550.8|199676.3|199551.3|199669.8|199544.8|6
1729659460000|2024-10-23 04:57:40|199676.7|199551.7|199666.7|199541.7|199676.7|199551.7|199666|199541|4
1729659470000|2024-10-23 04:57:50|199666.5|199541.5|199668.4|199543.4|199672.7|199547.7|199666.5|199541.5|13
1729659480000|2024-10-23 04:58:00|199668.9|199543.9|199669.5|199544.5|199671.2|199546.2|199667.1|199542.1|16
1729659490000|2024-10-23 04:58:10|199669|199544|199671.7|199546.7|199671.7|199546.7|199665.7|199540.7|11
1729659500000|2024-10-23 04:58:20|199671.8|199546.8|199671.5|199546.5|199671.8|199546.8|199671.5|199546.5|3
1729659520000|2024-10-23 04:58:40|199721|199496|199721|199496|199721|199496|199719|199495|3
1729659530000|2024-10-23 04:58:50|199720|199495|199719|199495|199720|199495|199719|199495|2
1729659540000|2024-10-23 04:59:00|199721|199496|199671.5|199546.5|199721|199546.5|199671.5|199495|3
1729659560000|2024-10-23 04:59:20|199669.5|199544.5|199670.9|199545.9|199671.4|199546.4|199669|199544|7
1729659570000|2024-10-23 04:59:30|199668.8|199543.8|199671.5|199546.5|199671.6|199546.6|199668.8|199543.8|13
1729659580000|2024-10-23 04:59:40|199671.3|199546.3|199675.6|199550.6|199675.6|199550.6|199669|199544|12
1729659590000|2024-10-23 04:59:50|199671.2|199546.2|199669.1|199544.1|199671.2|199546.2|199668.8|199543.8|4
1729659600000|2024-10-23 05:00:00|199671.3|199546.3|199684.8|199559.8|199693.9|199568.9|199671|199546|22
1729659610000|2024-10-23 05:00:10|199683.6|199558.6|199684.1|199559.1|199690.1|199565.1|199680.8|199555.8|15
1729659620000|2024-10-23 05:00:20|199683.4|199558.4|199697.5|199572.5|199697.5|199572.5|199678.9|199553.9|6
1729659630000|2024-10-23 05:00:30|199697.7|199572.7|199699|199574|199699|199574|199673.7|199542.9|25
1729659640000|2024-10-23 05:00:40|199685.3|199560.3|199692.3|199567.3|199692.3|199567.3|199674.7|199549.7|13
1729659650000|2024-10-23 05:00:50|199692.5|199567.5|199699.9|199574.9|199708.4|199583.4|199682.6|199557.6|15
1729659660000|2024-10-23 05:01:00|199705.5|199580.5|199700.9|199575.9|199705.7|199580.7|199683.5|199558.5|22
1729659670000|2024-10-23 05:01:10|199701|199576|199701.4|199576.4|199701.4|199576.4|199701|199576|4
1729659680000|2024-10-23 05:01:20|199701.7|199576.7|199700.1|199575.1|199704.1|199579.1|199685.6|199560.6|7
1729659690000|2024-10-23 05:01:30|199685.6|199560.6|199647.8|199597.8|199705.6|199597.8|199647.8|199560.6|10
1729659700000|2024-10-23 05:01:40|199652|199602|199645.7|199595.7|199654.5|199604.5|199643.8|199593.8|9
1729659710000|2024-10-23 05:01:50|199650.4|199600.4|199697.6|199572.6|199698.6|199602.3|199645|199572.6|15
1729659720000|2024-10-23 05:02:00|199697.7|199572.7|199694.8|199569.8|199707.2|199582.2|199694.8|199569.8|21
1729659730000|2024-10-23 05:02:10|199694.4|199569.4|199692.1|199567.1|199702.8|199577.8|199690.6|199565.6|22
1729659740000|2024-10-23 05:02:20|199694.6|199569.6|199676.4|199551.4|199704.8|199579.8|199676|199551|23
1729659750000|2024-10-23 05:02:30|199677.5|199552.5|199677.4|199552.4|199694.1|199569.1|199675.8|199550.8|25
1729659760000|2024-10-23 05:02:40|199675.6|199550.6|199694.5|199569.5|199695.2|199570.2|199675.4|199550.4|25
1729659770000|2024-10-23 05:02:50|199691.4|199566.4|199693.8|199568.8|199701.5|199576.5|199690.8|199565.8|20
1729659780000|2024-10-23 05:03:00|199690.8|199565.8|199677.9|199552.9|199690.8|199565.8|199677.7|199552.7|11
1729659790000|2024-10-23 05:03:10|199678.2|199553.2|199678.6|199553.6|199678.6|199553.6|199677.6|199552.6|4
1729659800000|2024-10-23 05:03:20|199677.9|199552.9|199676.4|199551.4|199683.2|199558.2|199676.4|199551.4|9
1729659810000|2024-10-23 05:03:30|199680.2|199555.2|199678.3|199553.3|199684.8|199559.8|199677.5|199552.5|13
1729659820000|2024-10-23 05:03:40|199678|199553|199678.8|199553.8|199678.8|199553.8|199678|199553|3
1729659830000|2024-10-23 05:03:50|199678.3|199553.3|199677.6|199552.6|199682|199557|199677.6|199552.6|10
1729659840000|2024-10-23 05:04:00|199683|199558|199672|199547|199683|199558|199672|199547|18
1729659850000|2024-10-23 05:04:10|199671.7|199546.7|199672.3|199547.3|199674.4|199549.4|199671.5|199546.5|15
1729659860000|2024-10-23 05:04:20|199674.3|199549.3|199673.5|199548.5|199683.1|199558.1|199672.6|199547.6|20
1729659870000|2024-10-23 05:04:30|199674.8|199549.8|199673|199548|199676.1|199551.1|199672.5|199547.5|16
1729659880000|2024-10-23 05:04:40|199672.7|199547.7|199672.4|199547.4|199682.8|199557.8|199672.4|199547.4|17
1729659890000|2024-10-23 05:04:50|199674.8|199549.8|199672.5|199547.5|199680.7|199555.7|199672.2|199547.2|22
1729659900000|2024-10-23 05:05:00|199674.9|199549.9|199694|199569|199694|199569|199672.5|199547.5|26
1729659910000|2024-10-23 05:05:10|199690.4|199565.4|199690.6|199565.6|199704.9|199579.9|199673.6|199548.6|21
1729659920000|2024-10-23 05:05:20|199690.4|199565.4|199694.1|199569.1|199694.4|199569.4|199690.1|199565.1|12
1729659930000|2024-10-23 05:05:30|199690.2|199565.2|199689.8|199564.8|199694.2|199569.2|199687.2|199562.2|14
1729659940000|2024-10-23 05:05:40|199693.8|199568.8|199677.6|199552.6|199693.8|199568.8|199674.3|199549.3|13
1729659950000|2024-10-23 05:05:50|199689.6|199564.6|199719.5|199594.5|199727.8|199602.8|199689.5|199564.5|19
1729659960000|2024-10-23 05:06:00|199720.1|199595.1|199715.5|199590.5|199720.1|199595.1|199713.9|199588.9|17
1729659970000|2024-10-23 05:06:10|199718.3|199593.3|199711.2|199586.2|199718.7|199593.7|199711.2|199586.2|16
1729659980000|2024-10-23 05:06:20|199710.8|199585.8|199710.3|199585.3|199738.1|199613.1|199710.1|199585.1|14
1729659990000|2024-10-23 05:06:30|199709.7|199584.7|199709.4|199584.4|199709.9|199584.9|199708.7|199583.7|8
1729660000000|2024-10-23 05:06:40|199716.7|199591.7|199710.1|199585.1|199716.7|199591.7|199709.2|199584.2|5
1729660010000|2024-10-23 05:06:50|199709.4|199584.4|199719|199594|199721.2|199596.2|199709.2|199584.2|18
1729660020000|2024-10-23 05:07:00|199720.8|199595.8|199652.9|199527.9|199720.8|199595.8|199652.7|199527.7|21
1729660030000|2024-10-23 05:07:10|199648.6|199523.6|199664.6|199539.6|199674.6|199549.6|199647.3|199522.3|23
1729660040000|2024-10-23 05:07:20|199664.7|199539.7|199665.1|199540.1|199671.5|199546.5|199657.1|199532.1|14
1729660050000|2024-10-23 05:07:30|199667.7|199542.7|199659.9|199534.9|199686.8|199561.8|199640.3|199515.3|31
1729660060000|2024-10-23 05:07:40|199673.7|199548.7|199669.5|199544.5|199674.9|199549.9|199655.8|199530.8|30
1729660070000|2024-10-23 05:07:50|199661.7|199536.7|199664.9|199539.9|199685.8|199560.8|199658|199533|35
1729660080000|2024-10-23 05:08:00|199658.8|199533.8|199678.6|199553.6|199697.2|199572.2|199657.3|199532.3|31
1729660090000|2024-10-23 05:08:10|199681.5|199556.5|199681.5|199556.5|199688.3|199563.3|199663.1|199538.1|34
1729660100000|2024-10-23 05:08:20|199676.8|199551.8|199676.4|199551.4|199689.9|199564.9|199675.8|199550.8|30
1729660110000|2024-10-23 05:08:30|199679.1|199554.1|199678.8|199553.8|199684.4|199559.4|199662.6|199537.6|33
1729660120000|2024-10-23 05:08:40|199678|199553|199672.8|199547.8|199688.5|199563.5|199672.8|199547.8|25
1729660130000|2024-10-23 05:08:50|199672.6|199547.6|199672.8|199547.8|199676|199551|199671.6|199546.6|15
1729660140000|2024-10-23 05:09:00|199676.3|199551.3|199668.5|199543.5|199688.4|199563.4|199667.6|199542.6|17
1729660150000|2024-10-23 05:09:10|199668.2|199543.2|199662.7|199537.7|199672.6|199547.6|199658.9|199533.9|16
1729660160000|2024-10-23 05:09:20|199663.2|199538.2|199663.1|199538.1|199663.2|199538.2|199662.4|199537.4|8
1729660170000|2024-10-23 05:09:30|199663.5|199538.5|199662.4|199537.4|199669|199544|199661.9|199536.9|8
1729660180000|2024-10-23 05:09:40|199665.5|199540.5|199620.1|199495.1|199665.5|199540.5|199620.1|199495.1|11
1729660190000|2024-10-23 05:09:50|199621.1|199496.1|199624.5|199499.5|199626|199501|199616.1|199491.1|8
1729660200000|2024-10-23 05:10:00|199638|199513|199574.3|199449.3|199647.6|199522.6|199566.9|199441.9|24
1729660210000|2024-10-23 05:10:10|199574.2|199449.2|199573.9|199448.9|199581.8|199456.8|199567.5|199442.5|31
1729660220000|2024-10-23 05:10:20|199571.4|199446.4|199572.9|199447.9|199583.7|199458.7|199567.4|199442.4|23
1729660230000|2024-10-23 05:10:30|199573|199448|199573|199448|199575.7|199450.7|199573|199448|12
1729660240000|2024-10-23 05:10:40|199573.3|199448.3|199570.4|199445.4|199579.7|199454.7|199569.3|199444.3|14
1729660250000|2024-10-23 05:10:50|199570.8|199445.8|199573.4|199448.4|199573.4|199448.4|199570.4|199445.4|6
1729660260000|2024-10-23 05:11:00|199570.8|199445.8|199600.1|199475.1|199618.6|199493.6|199570.8|199445.8|18
1729660270000|2024-10-23 05:11:10|199598.9|199473.9|199618.8|199493.8|199618.8|199493.8|199598.8|199473.8|17
1729660280000|2024-10-23 05:11:20|199602.6|199477.6|199620.7|199495.7|199640.4|199515.4|199599.1|199474.1|13
1729660290000|2024-10-23 05:11:30|199620|199495|199617|199492|199620.4|199495.4|199616.7|199491.7|15
1729660300000|2024-10-23 05:11:40|199617.3|199492.3|199625.9|199500.9|199630.5|199505.5|199617.2|199492.2|10
1729660310000|2024-10-23 05:11:50|199625.8|199500.8|199586.1|199536.1|199645.8|199536.1|199586.1|199500.4|19
1729660320000|2024-10-23 05:12:00|199598|199548|199593.1|199543.1|199598|199548|199587.9|199537.9|7
1729660330000|2024-10-23 05:12:10|199578.3|199528.3|199632.8|199507.8|199632.8|199528.3|199569.9|199507.8|4
1729660340000|2024-10-23 05:12:20|199632.6|199507.6|199630.8|199505.8|199632.6|199507.6|199630.8|199505.8|6
1729660350000|2024-10-23 05:12:30|199630.6|199505.6|199617.6|199492.6|199630.8|199505.8|199617.5|199492.5|6
1729660360000|2024-10-23 05:12:40|199617.8|199492.8|199590.3|199465.3|199617.8|199492.8|199589.2|199464.2|15
1729660370000|2024-10-23 05:12:50|199589.8|199464.8|199588.8|199463.8|199590.1|199465.1|199588.8|199463.8|5
1729660380000|2024-10-23 05:13:00|199595.4|199470.4|199594|199469|199602.5|199477.5|199588.4|199463.4|12
1729660390000|2024-10-23 05:13:10|199593.7|199468.7|199596.2|199471.2|199600.8|199475.8|199593.5|199468.5|11
1729660400000|2024-10-23 05:13:20|199599.6|199474.6|199594.6|199469.6|199601.1|199476.1|199594.6|199469.6|10
1729660410000|2024-10-23 05:13:30|199598.2|199473.2|199601.1|199476.1|199603.3|199478.3|199594.7|199469.7|14
1729660430000|2024-10-23 05:13:50|199604.6|199479.6|199605.5|199480.5|199608.5|199483.5|199600.2|199475.2|7
1729660440000|2024-10-23 05:14:00|199618.7|199493.7|199641.9|199516.9|199650.2|199525.2|199618.7|199493.7|18
1729660450000|2024-10-23 05:14:10|199640.1|199515.1|199623.3|199498.3|199640.1|199515.1|199618.5|199493.5|11
1729660460000|2024-10-23 05:14:20|199623.1|199498.1|199622.3|199497.3|199623.6|199498.6|199622.3|199497.3|6
1729660470000|2024-10-23 05:14:30|199620.4|199495.4|199618.2|199493.2|199629.4|199504.4|199618.2|199493.2|10
1729660480000|2024-10-23 05:14:40|199617.7|199492.7|199615|199490|199618.2|199493.2|199615|199490|8
1729660490000|2024-10-23 05:14:50|199615.5|199490.5|199615.8|199490.8|199615.8|199490.8|199615|199490|4
1729660500000|2024-10-23 05:15:00|199621.8|199496.8|199588.8|199463.8|199621.8|199496.8|199588.4|199463.4|25
1729660510000|2024-10-23 05:15:10|199593.9|199468.9|199593.6|199468.6|199600.9|199475.9|199589.1|199464.1|9
1729660520000|2024-10-23 05:15:20|199589.3|199464.3|199592.5|199467.5|199592.5|199467.5|199589.3|199464.3|3
1729660530000|2024-10-23 05:15:30|199591.7|199466.7|199589.3|199464.3|199594.6|199469.6|199589.3|199464.3|3
1729660540000|2024-10-23 05:15:40|199588.5|199463.5|199589.3|199464.3|199595.6|199470.6|199588.5|199463.5|8
1729660550000|2024-10-23 05:15:50|199589.6|199464.6|199589.6|199464.6|199589.6|199464.6|199589.6|199464.6|1
1729660560000|2024-10-23 05:16:00|199589.1|199464.1|199589|199464|199589.1|199464.1|199589|199464|2
1729660570000|2024-10-23 05:16:10|199588.8|199463.8|199586|199461|199595.3|199470.3|199585.7|199460.7|10
1729660580000|2024-10-23 05:16:20|199589.2|199464.2|199592.5|199467.5|199592.7|199467.7|199589.2|199464.2|7
1729660590000|2024-10-23 05:16:30|199592.2|199467.2|199590.2|199465.2|199592.2|199467.2|199587.5|199462.5|9
1729660600000|2024-10-23 05:16:40|199592.9|199467.9|199596.1|199471.1|199597.3|199472.3|199592.6|199467.6|8
1729660610000|2024-10-23 05:16:50|199595.6|199470.6|199596.1|199471.1|199598|199473|199595.6|199470.6|4
1729660620000|2024-10-23 05:17:00|199595.4|199470.4|199615.7|199490.7|199623.2|199498.2|199595.4|199470.4|13
1729660630000|2024-10-23 05:17:10|199613.7|199488.7|199627.8|199502.8|199628|199503|199609.8|199484.8|18
1729660640000|2024-10-23 05:17:20|199628.3|199503.3|199634.3|199509.3|199636.7|199511.7|199626.3|199501.3|13
1729660650000|2024-10-23 05:17:30|199634.2|199509.2|199632.4|199507.4|199634.2|199509.2|199632.4|199507.4|3
1729660660000|2024-10-23 05:17:40|199632.6|199507.6|199636.3|199511.3|199643.9|199518.9|199632.6|199507.6|4
1729660670000|2024-10-23 05:17:50|199631.8|199506.8|199633|199508|199633|199508|199631.8|199506.8|2
1729660680000|2024-10-23 05:18:00|199613.2|199488.2|199633.9|199508.9|199637.5|199512.5|199613.2|199488.2|11
1729660690000|2024-10-23 05:18:10|199612.3|199487.3|199631.8|199506.8|199632|199507|199612.3|199487.3|4
1729660700000|2024-10-23 05:18:20|199628.1|199503.1|199615.2|199490.2|199632.5|199507.5|199615.2|199490.2|5
1729660710000|2024-10-23 05:18:30|199624.5|199499.5|199629.6|199504.6|199629.6|199504.6|199624.3|199499.3|5
1729660720000|2024-10-23 05:18:40|199629.8|199504.8|199613.9|199488.9|199629.8|199504.8|199613.9|199488.9|7
1729660730000|2024-10-23 05:18:50|199614.1|199489.1|199618.8|199493.8|199619.3|199494.3|199613.4|199488.4|6
1729660740000|2024-10-23 05:19:00|199619|199494|199599.9|199474.9|199619|199494|199587.4|199462.4|10
1729660750000|2024-10-23 05:19:10|199600|199475|199595.5|199470.5|199600|199475|199595.5|199470.5|3
1729660760000|2024-10-23 05:19:20|199595.6|199470.6|199595.2|199470.2|199595.6|199470.6|199594.6|199469.6|3
1729660770000|2024-10-23 05:19:30|199593.7|199468.7|199578.9|199453.9|199593.7|199468.7|199578.9|199453.9|12
1729660780000|2024-10-23 05:19:40|199582.7|199457.7|199582.5|199457.5|199582.9|199457.9|199582.3|199457.3|5
1729660790000|2024-10-23 05:19:50|199582.4|199457.4|199583.7|199458.7|199585.2|199460.2|199582.4|199457.4|9
1729660800000|2024-10-23 05:20:00|199585.5|199460.5|199585.8|199460.8|199593.2|199468.2|199581.7|199456.7|18
1729660810000|2024-10-23 05:20:10|199588.7|199463.7|199588.7|199463.7|199588.9|199463.9|199588.1|199463.1|7
1729660820000|2024-10-23 05:20:20|199588.5|199463.5|199584.7|199459.7|199592.8|199467.8|199580|199455|18
1729660830000|2024-10-23 05:20:30|199584.4|199459.4|199590.2|199465.2|199592.4|199467.4|199584.4|199459.4|16
1729660840000|2024-10-23 05:20:40|199587.1|199462.1|199592.1|199467.1|199593.5|199468.5|199587.1|199462.1|8
1729660850000|2024-10-23 05:20:50|199590.9|199465.9|199589.9|199464.9|199597.4|199472.4|199588.4|199463.4|19
1729660860000|2024-10-23 05:21:00|199591.8|199466.8|199580.3|199455.3|199601.7|199476.7|199580|199455|17
1729660870000|2024-10-23 05:21:10|199580.9|199455.9|199587.9|199462.9|199605.3|199480.3|199580.9|199455.9|12
1729660880000|2024-10-23 05:21:20|199590.4|199465.4|199599.9|199474.9|199605.6|199480.6|199588.5|199463.5|20
1729660890000|2024-10-23 05:21:30|199602.4|199477.4|199601.6|199476.6|199604.2|199479.2|199601|199476|13
1729660900000|2024-10-23 05:21:40|199601.8|199476.8|199602.6|199477.6|199605.1|199480.1|199599.3|199474.3|17
1729660910000|2024-10-23 05:21:50|199600.6|199475.6|199599.9|199474.9|199600.6|199475.6|199595.4|199470.4|8
1729660920000|2024-10-23 05:22:00|199602.4|199477.4|199597.5|199472.5|199602.4|199477.4|199597.5|199472.5|4
1729660930000|2024-10-23 05:22:10|199597|199472|199597|199472|199599.1|199474.1|199597|199472|4
1729660940000|2024-10-23 05:22:20|199597.3|199472.3|199597.1|199472.1|199599.4|199474.4|199594.4|199469.4|7
1729660950000|2024-10-23 05:22:30|199596.8|199471.8|199597.3|199472.3|199597.3|199472.3|199596.8|199471.8|2
1729660960000|2024-10-23 05:22:40|199597.5|199472.5|199596.9|199471.9|199597.5|199472.5|199596.9|199471.9|2
1729660970000|2024-10-23 05:22:50|199597.5|199472.5|199595.2|199470.2|199597.5|199472.5|199594.6|199469.6|4
1729660980000|2024-10-23 05:23:00|199593.9|199468.9|199595.1|199470.1|199595.7|199470.7|199592.8|199467.8|7
1729661000000|2024-10-23 05:23:20|199594.7|199469.7|199594.7|199469.7|199594.7|199469.7|199594.7|199469.7|1
1729661010000|2024-10-23 05:23:30|199595.6|199470.6|199590.7|199465.7|199595.6|199470.6|199590.2|199465.2|6
1729661020000|2024-10-23 05:23:40|199590.2|199465.2|199596|199471|199596.4|199471.4|199589.9|199464.9|6
1729661030000|2024-10-23 05:23:50|199596.2|199471.2|199601|199476|199601|199476|199596|199471|6
1729661040000|2024-10-23 05:24:00|199599.1|199474.1|199599.8|199474.8|199602.2|199477.2|199599.1|199474.1|11
1729661050000|2024-10-23 05:24:10|199601.7|199476.7|199599|199474|199601.7|199476.7|199598|199473|7
1729661060000|2024-10-23 05:24:20|199598.5|199473.5|199598.6|199473.6|199600.7|199475.7|199598.2|199473.2|5
1729661070000|2024-10-23 05:24:30|199599.1|199474.1|199598.9|199473.9|199599.4|199474.4|199598.9|199473.9|6
1729661080000|2024-10-23 05:24:40|199601.1|199476.1|199599.3|199474.3|199601.1|199476.1|199599|199474|3
1729661090000|2024-10-23 05:24:50|199599|199474|199599.8|199474.8|199603.2|199478.2|199599|199474|5
1729661110000|2024-10-23 05:25:10|199599.5|199474.5|199603.5|199478.5|199604.3|199479.3|199599.5|199474.5|6
1729661120000|2024-10-23 05:25:20|199603.3|199478.3|199603.7|199478.7|199603.7|199478.7|199602.7|199477.7|5
1729661130000|2024-10-23 05:25:30|199603.1|199478.1|199603|199478|199603.1|199478.1|199602.1|199477.1|6
1729661140000|2024-10-23 05:25:40|199637|199443|199637|199443|199637|199443|199637|199443|1
1729661150000|2024-10-23 05:25:50|199636|199442|199639|199445|199639|199445|199635|199442|4
1729661160000|2024-10-23 05:26:00|199637|199444|199602.3|199477.3|199637|199477.3|199602.3|199443|3
1729661170000|2024-10-23 05:26:10|199602|199477|199602|199477|199602|199477|199602|199477|1
1729661180000|2024-10-23 05:26:20|199602.4|199477.4|199602|199477|199602.4|199477.4|199602|199477|2
1729661190000|2024-10-23 05:26:30|199601.6|199476.6|199601.3|199476.3|199601.6|199476.6|199601.3|199476.3|2
1729661200000|2024-10-23 05:26:40|199636|199442|199635|199441|199636|199442|199635|199441|2
1729661210000|2024-10-23 05:26:50|199634|199440|199634|199440|199634|199440|199634|199440|2
1729661220000|2024-10-23 05:27:00|199601.8|199476.8|199604.2|199479.2|199604.2|199479.2|199601.8|199476.8|2
1729661230000|2024-10-23 05:27:10|199616.9|199491.9|199615.7|199490.7|199624.8|199499.8|199610.6|199485.6|32
1729661240000|2024-10-23 05:27:20|199624.6|199499.6|199605.2|199480.2|199624.6|199499.6|199604.7|199479.7|17
1729661250000|2024-10-23 05:27:30|199604.9|199479.9|199603.3|199478.3|199609.6|199484.6|199602.7|199477.7|8
1729661260000|2024-10-23 05:27:40|199603|199478|199608.9|199483.9|199609.5|199484.5|199602.5|199477.5|5
1729661270000|2024-10-23 05:27:50|199608.4|199483.4|199608.9|199483.9|199608.9|199483.9|199608.4|199483.4|4
1729661280000|2024-10-23 05:28:00|199608.4|199483.4|199593.9|199468.9|199608.7|199483.7|199593.3|199468.3|8
1729661290000|2024-10-23 05:28:10|199593.5|199468.5|199594.8|199469.8|199595.7|199470.7|199590.8|199465.8|8
1729661300000|2024-10-23 05:28:20|199594.7|199469.7|199598.6|199473.6|199618.9|199493.9|199593.1|199468.1|13
1729661310000|2024-10-23 05:28:30|199598.9|199473.9|199597.7|199472.7|199604|199479|199594.4|199469.4|10
1729661320000|2024-10-23 05:28:40|199598.2|199473.2|199599.8|199474.8|199627.3|199502.3|199598.2|199473.2|13
1729661330000|2024-10-23 05:28:50|199604.5|199479.5|199603.9|199478.9|199606.5|199481.5|199602.6|199477.6|11
1729661340000|2024-10-23 05:29:00|199601.7|199476.7|199602.5|199477.5|199607.7|199482.7|199601.4|199476.4|12
1729661350000|2024-10-23 05:29:10|199604.6|199479.6|199605.1|199480.1|199607.2|199482.2|199601|199476|7
1729661360000|2024-10-23 05:29:20|199605.3|199480.3|199605.3|199480.3|199605.3|199480.3|199605.3|199480.3|1
1729661370000|2024-10-23 05:29:30|199605|199480|199603|199478|199605.1|199480.1|199603|199478|3
1729661380000|2024-10-23 05:29:40|199603.3|199478.3|199605.4|199480.4|199605.9|199480.9|199600.6|199475.6|8
1729661390000|2024-10-23 05:29:50|199602.4|199477.4|199604.7|199479.7|199607.4|199482.4|199598.5|199473.5|14
1729661400000|2024-10-23 05:30:00|199604.2|199479.2|199600.5|199475.5|199605.7|199480.7|199595.8|199470.8|9
1729661410000|2024-10-23 05:30:10|199600.6|199475.6|199600.6|199475.6|199600.6|199475.6|199600.6|199475.6|1
1729661420000|2024-10-23 05:30:20|199600.3|199475.3|199601|199476|199601|199476|199600.3|199475.3|3
1729661430000|2024-10-23 05:30:30|199642|199425|199641|199425|199643|199426|199641|199425|3
1729661440000|2024-10-23 05:30:40|199640|199424|199641|199425|199641|199425|199640|199424|3
1729661450000|2024-10-23 05:30:50|199643|199426|199602.6|199477.6|199643|199478.4|199602.6|199426|4
1729661460000|2024-10-23 05:31:00|199603.1|199478.1|199599.3|199474.3|199603.1|199478.1|199598.5|199473.5|5
1729661470000|2024-10-23 05:31:10|199598.8|199473.8|199592.1|199467.1|199602.2|199477.2|199592.1|199467.1|13
1729661480000|2024-10-23 05:31:20|199597.8|199472.8|199601.5|199476.5|199601.5|199476.5|199596.6|199471.6|7
1729661490000|2024-10-23 05:31:30|199600.9|199475.9|199600|199475|199601.5|199476.5|199594.8|199469.8|8
1729661500000|2024-10-23 05:31:40|199590.8|199465.8|199596.2|199471.2|199596.2|199471.2|199590.8|199465.8|2
1729661520000|2024-10-23 05:32:00|199595.7|199470.7|199595.7|199470.7|199595.7|199470.7|199595.7|199470.7|1
1729661530000|2024-10-23 05:32:10|199631|199415|199585.2|199460.2|199631|199460.2|199579.7|199415|4
1729661540000|2024-10-23 05:32:20|199584.7|199459.7|199590.1|199465.1|199594.5|199469.5|199584.7|199459.7|8
1729661550000|2024-10-23 05:32:30|199591.8|199466.8|199592|199467|199592.3|199467.3|199591.5|199466.5|4
1729661560000|2024-10-23 05:32:40|199592.3|199467.3|199592.3|199467.3|199592.3|199467.3|199592.3|199467.3|1
1729661570000|2024-10-23 05:32:50|199591.8|199466.8|199592.3|199467.3|199592.3|199467.3|199591.8|199466.8|2
1729661580000|2024-10-23 05:33:00|199631|199415|199585.8|199460.8|199631|199469.7|199585.8|199415|7
1729661590000|2024-10-23 05:33:10|199585.9|199460.9|199586.1|199461.1|199586.1|199461.1|199585.4|199460.4|4
1729661600000|2024-10-23 05:33:20|199585.9|199460.9|199585.9|199460.9|199585.9|199460.9|199585.4|199460.4|3
1729661610000|2024-10-23 05:33:30|199586.1|199461.1|199546.2|199496.2|199589.4|199506.1|199546.2|199460.7|11
1729661620000|2024-10-23 05:33:40|199566.7|199441.7|199587.5|199462.5|199591.3|199499.3|199549.3|199441.7|12
1729661630000|2024-10-23 05:33:50|199587.7|199462.7|199591.3|199466.3|199591.7|199466.7|199586.7|199461.7|8
1729661640000|2024-10-23 05:34:00|199591.4|199466.4|199590.7|199465.7|199591.4|199466.4|199590.7|199465.7|5
1729661650000|2024-10-23 05:34:10|199591.1|199466.1|199591.4|199466.4|199591.4|199466.4|199590.9|199465.9|4
1729661660000|2024-10-23 05:34:20|199590.9|199465.9|199590.9|199465.9|199590.9|199465.9|199590.9|199465.9|1
1729661670000|2024-10-23 05:34:30|199645|199419|199590.8|199465.8|199647|199469.9|199587.2|199417|9
1729661680000|2024-10-23 05:34:40|199588|199463|199590.1|199465.1|199590.1|199465.1|199588|199463|6
1729661690000|2024-10-23 05:34:50|199590|199465|199587.4|199462.4|199590.3|199465.3|199587.4|199462.4|6
1729661700000|2024-10-23 05:35:00|199590|199465|199580.8|199455.8|199593.2|199468.2|199575.7|199450.7|28
1729661710000|2024-10-23 05:35:10|199578.7|199453.7|199584.5|199459.5|199587.1|199462.1|199578.7|199453.7|10
1729661720000|2024-10-23 05:35:20|199584.9|199459.9|199585.2|199460.2|199589.4|199464.4|199576.4|199451.4|20
1729661730000|2024-10-23 05:35:30|199585.3|199460.3|199581.8|199456.8|199585.3|199460.3|199581.5|199456.5|13
1729661740000|2024-10-23 05:35:40|199584.1|199459.1|199578.6|199453.6|199586.3|199461.3|199577.4|199452.4|18
1729661750000|2024-10-23 05:35:50|199578.4|199453.4|199579.4|199454.4|199579.4|199454.4|199578.4|199453.4|8
1729661760000|2024-10-23 05:36:00|199584.3|199459.3|199566.1|199441.1|199586.8|199461.8|199562|199437|18
1729661770000|2024-10-23 05:36:10|199566.3|199441.3|199565.9|199440.9|199567.3|199442.3|199556.2|199431.2|11
1729661780000|2024-10-23 05:36:20|199565.4|199440.4|199565.9|199440.9|199565.9|199440.9|199565.4|199440.4|2
1729661790000|2024-10-23 05:36:30|199565.4|199440.4|199562.8|199437.8|199565.4|199440.4|199555.2|199430.2|6
1729661800000|2024-10-23 05:36:40|199563|199438|199565.3|199440.3|199565.6|199440.6|199561.2|199436.2|6
1729661820000|2024-10-23 05:37:00|199565.8|199440.8|199563.6|199438.6|199566.4|199441.4|199559.7|199434.7|14
1729661830000|2024-10-23 05:37:10|199563.8|199438.8|199561.9|199436.9|199563.8|199438.8|199561.9|199436.9|4
1729661860000|2024-10-23 05:37:40|199565.1|199440.1|199559.5|199434.5|199571.4|199446.4|199556.2|199431.2|17
1729661870000|2024-10-23 05:37:50|199562.9|199437.9|199560.6|199435.6|199562.9|199437.9|199560.6|199435.6|5
1729661900000|2024-10-23 05:38:20|199601|199385|199562.2|199437.2|199601|199439|199555.7|199385|6
1729661910000|2024-10-23 05:38:30|199562.1|199437.1|199562|199437|199562.4|199437.4|199562|199437|3
1729661920000|2024-10-23 05:38:40|199562.6|199437.6|199562.9|199437.9|199562.9|199437.9|199562.6|199437.6|2
1729661940000|2024-10-23 05:39:00|199599|199393|199602|199395|199602|199395|199599|199393|4
1729661950000|2024-10-23 05:39:10|199600|199394|199602|199395|199602|199395|199600|199394|2
1729661960000|2024-10-23 05:39:20|199601|199435.4|199561|199436|199601|199436.3|199556.5|199431.5|7
1729661970000|2024-10-23 05:39:30|199560.7|199435.7|199561.5|199436.5|199562.9|199437.9|199554.7|199429.7|6
1729661980000|2024-10-23 05:39:40|199561.2|199436.2|199561.2|199436.2|199561.2|199436.2|199561.2|199436.2|1
1729661990000|2024-10-23 05:39:50|199560.2|199435.2|199554.3|199429.3|199563.9|199438.9|199554.3|199429.3|13
1729662000000|2024-10-23 05:40:00|199554.1|199429.1|199556.3|199431.3|199558.3|199433.3|199554.1|199429.1|13
1729662010000|2024-10-23 05:40:10|199556.8|199431.8|199558.1|199433.1|199559|199434|199554.4|199429.4|10
1729662020000|2024-10-23 05:40:20|199558|199433|199556.3|199431.3|199576|199451|199549|199424|7
1729662030000|2024-10-23 05:40:30|199555.5|199430.5|199555.5|199430.5|199561.5|199436.5|199555.5|199430.5|6
1729662040000|2024-10-23 05:40:40|199557.8|199432.8|199555.1|199430.1|199557.8|199432.8|199554.7|199429.7|3
1729662050000|2024-10-23 05:40:50|199558.1|199433.1|199558.6|199433.6|199558.6|199433.6|199556.1|199431.1|3
1729662060000|2024-10-23 05:41:00|199555.5|199430.5|199555.3|199430.3|199555.9|199430.9|199553.3|199428.3|4
1729662070000|2024-10-23 05:41:10|199558|199433|199560.8|199435.8|199560.8|199435.8|199554.5|199429.5|11
1729662080000|2024-10-23 05:41:20|199557.2|199432.2|199552.8|199427.8|199557.2|199432.2|199549.7|199424.7|8
1729662090000|2024-10-23 05:41:30|199553.6|199428.6|199552.2|199427.2|199553.6|199428.6|199551.2|199426.2|4
1729662100000|2024-10-23 05:41:40|199552.4|199427.4|199552.4|199427.4|199552.4|199427.4|199552.4|199427.4|1
1729662120000|2024-10-23 05:42:00|199555.7|199430.7|199552.4|199427.4|199555.7|199430.7|199549.5|199424.5|6
1729662130000|2024-10-23 05:42:10|199552|199427|199554.7|199429.7|199555.4|199430.4|199551.5|199426.5|10
1729662140000|2024-10-23 05:42:20|199557.2|199432.2|199551.8|199426.8|199557.2|199432.2|199551.8|199426.8|11
1729662150000|2024-10-23 05:42:30|199556.4|199431.4|199556.4|199431.4|199557.3|199432.3|199556.4|199431.4|5
1729662160000|2024-10-23 05:42:40|199556.1|199431.1|199554.7|199429.7|199556.1|199431.1|199554.7|199429.7|6
1729662170000|2024-10-23 05:42:50|199555.3|199430.3|199555.6|199430.6|199555.9|199430.9|199555.3|199430.3|4
1729662180000|2024-10-23 05:43:00|199616|199378|199556.3|199431.3|199616|199431.3|199551.6|199375|8
1729662190000|2024-10-23 05:43:10|199555.9|199430.9|199552.6|199427.6|199555.9|199430.9|199551.7|199426.7|8
1729662200000|2024-10-23 05:43:20|199552.7|199427.7|199553.1|199428.1|199553.1|199428.1|199552.6|199427.6|5
1729662210000|2024-10-23 05:43:30|199552.6|199427.6|199551.4|199426.4|199575.3|199450.3|199550.8|199425.8|11
1729662220000|2024-10-23 05:43:40|199551.9|199426.9|199552.8|199427.8|199558.2|199433.2|199551.9|199426.9|4
1729662230000|2024-10-23 05:43:50|199553.1|199428.1|199553.6|199428.6|199553.6|199428.6|199553.1|199428.1|2
1729662240000|2024-10-23 05:44:00|199553.1|199428.1|199554.8|199429.8|199554.8|199429.8|199552|199427|3
1729662250000|2024-10-23 05:44:10|199552.7|199427.7|199552|199427|199552.7|199427.7|199552|199427|2
1729662260000|2024-10-23 05:44:20|199559.8|199434.8|199551.2|199426.2|199559.8|199434.8|199551.2|199426.2|12
1729662300000|2024-10-23 05:45:00|199516.9|199466.9|199558.3|199433.3|199565.2|199466.9|199516.9|199429.4|10
1729662310000|2024-10-23 05:45:10|199557.6|199432.6|199552.7|199427.7|199558.5|199433.5|199552.7|199427.7|15
1729662320000|2024-10-23 05:45:20|199555.3|199430.3|199556.5|199431.5|199559.7|199434.7|199549.3|199424.3|15
1729662330000|2024-10-23 05:45:30|199558.9|199433.9|199555.4|199430.4|199563.4|199438.4|199553.8|199428.8|16
1729662340000|2024-10-23 05:45:40|199554.9|199429.9|199558.3|199433.3|199559.3|199434.3|199552.5|199427.5|10
1729662350000|2024-10-23 05:45:50|199557.9|199432.9|199556.9|199431.9|199559|199434|199556.9|199431.9|5
1729662360000|2024-10-23 05:46:00|199556.8|199431.8|199555.8|199430.8|199559.8|199434.8|199555.5|199430.5|9
1729662370000|2024-10-23 05:46:10|199556.6|199431.6|199560.4|199435.4|199560.9|199435.9|199556.6|199431.6|9
1729662380000|2024-10-23 05:46:20|199560.1|199435.1|199555.8|199430.8|199564.4|199439.4|199552.4|199427.4|17
1729662390000|2024-10-23 05:46:30|199555.9|199430.9|199549.7|199424.7|199566|199441|199549.1|199424.1|16
1729662400000|2024-10-23 05:46:40|199556|199431|199551.9|199426.9|199561.1|199436.1|199551.9|199426.9|12
1729662410000|2024-10-23 05:46:50|199553.4|199428.4|199560.7|199435.7|199560.7|199435.7|199553.4|199428.4|12
1729662420000|2024-10-23 05:47:00|199560.2|199435.2|199557.3|199432.3|199560.2|199435.2|199556.4|199431.4|11
1729662430000|2024-10-23 05:47:10|199557.4|199432.4|199553.6|199428.6|199561|199436|199551.2|199426.2|13
1729662440000|2024-10-23 05:47:20|199553.2|199428.2|199558.4|199433.4|199559.4|199434.4|199553.2|199428.2|13
1729662450000|2024-10-23 05:47:30|199555.3|199430.3|199555.5|199430.5|199561.2|199436.2|199555.3|199430.3|20
1729662460000|2024-10-23 05:47:40|199554.3|199429.3|199557.5|199432.5|199559.6|199434.6|199553.4|199428.4|8
1729662470000|2024-10-23 05:47:50|199557.6|199432.6|199559.4|199434.4|199561.8|199436.8|199556.6|199431.6|10
1729662480000|2024-10-23 05:48:00|199558.9|199433.9|199554.1|199429.1|199576.5|199451.5|199551.4|199426.4|8
1729662490000|2024-10-23 05:48:10|199555.8|199430.8|199559.6|199434.6|199559.6|199434.6|199551.8|199426.8|15
1729662500000|2024-10-23 05:48:20|199559.9|199434.9|199552.2|199427.2|199559.9|199434.9|199552.2|199427.2|7
1729662510000|2024-10-23 05:48:30|199551.8|199426.8|199555.7|199430.7|199571.6|199446.6|199551.8|199426.8|13
1729662520000|2024-10-23 05:48:40|199556.4|199431.4|199558.2|199433.2|199572.4|199447.4|199553|199428|24
1729662530000|2024-10-23 05:48:50|199562.5|199437.5|199554.1|199429.1|199562.5|199437.5|199552.3|199427.3|11
1729662540000|2024-10-23 05:49:00|199553.8|199428.8|199554.9|199429.9|199571.7|199446.7|199553.8|199428.8|18
1729662550000|2024-10-23 05:49:10|199557.9|199432.9|199557.9|199432.9|199558.1|199433.1|199557.6|199432.6|5
1729662560000|2024-10-23 05:49:20|199557.2|199432.2|199557.2|199432.2|199573|199448|199555.2|199430.2|10
1729662570000|2024-10-23 05:49:30|199556.6|199431.6|199557.8|199432.8|199557.8|199432.8|199556.6|199431.6|3
1729662580000|2024-10-23 05:49:40|199557.1|199432.1|199554.3|199429.3|199558.7|199433.7|199549.3|199424.3|7
1729662590000|2024-10-23 05:49:50|199554.6|199429.6|199554.6|199429.6|199554.6|199429.6|199554.6|199429.6|1
1729662600000|2024-10-23 05:50:00|199558.4|199433.4|199555|199430|199558.4|199433.4|199553.2|199428.2|12
1729662610000|2024-10-23 05:50:10|199555.2|199430.2|199556.6|199431.6|199570.6|199445.6|199553.8|199428.8|12
1729662620000|2024-10-23 05:50:20|199557.4|199432.4|199554.9|199429.9|199557.4|199432.4|199554.1|199429.1|6
1729662630000|2024-10-23 05:50:30|199555.6|199430.6|199556.8|199431.8|199558.3|199433.3|199555.6|199430.6|4
1729662640000|2024-10-23 05:50:40|199556.4|199431.4|199556.4|199431.4|199556.4|199431.4|199556.4|199431.4|1
1729662650000|2024-10-23 05:50:50|199555.9|199430.9|199558.1|199433.1|199558.1|199433.1|199555.9|199430.9|2
1729662660000|2024-10-23 05:51:00|199558.6|199433.6|199599.3|199474.3|199610.5|199485.5|199558.6|199433.6|9
1729662670000|2024-10-23 05:51:10|199599.4|199474.4|199599.4|199474.4|199599.4|199474.4|199599.4|199474.4|1
1729662680000|2024-10-23 05:51:20|199606.6|199481.6|199604|199479|199611.1|199486.1|199599.8|199474.8|24
1729662690000|2024-10-23 05:51:30|199603.1|199478.1|199604.4|199479.4|199606.4|199481.4|199599|199474|17
1729662700000|2024-10-23 05:51:40|199604.7|199479.7|199635.6|199506.3|199642.9|199514.9|199604.7|199479.7|11
1729662710000|2024-10-23 05:51:50|199634.9|199505.3|199633.6|199503.3|199636.3|199506|199633.6|199503.3|6
1729662720000|2024-10-23 05:52:00|199630.7|199505.3|199631.1|199506.1|199631.8|199506.8|199630.7|199505.3|6
1729662730000|2024-10-23 05:52:10|199631.5|199506.5|199631.1|199506.1|199631.5|199506.5|199630.6|199505.6|4
1729662740000|2024-10-23 05:52:20|199630.1|199505.1|199626.6|199501.6|199630.1|199505.1|199625.9|199500.9|8
1729662750000|2024-10-23 05:52:30|199626.9|199501.9|199626.6|199501.6|199627.2|199502.2|199626.2|199501.2|4
1729662760000|2024-10-23 05:52:40|199640.4|199515.4|199625.9|199500.9|199640.4|199515.4|199624.9|199499.9|3
1729662770000|2024-10-23 05:52:50|199621.6|199496.6|199604.6|199479.6|199624.4|199499.4|199603.5|199478.5|20
1729662780000|2024-10-23 05:53:00|199604.8|199479.8|199602.2|199477.2|199615.7|199490.7|199602.2|199477.2|11
1729662790000|2024-10-23 05:53:10|199602|199477|199598.8|199473.8|199614.8|199489.8|199594.4|199469.4|15
1729662800000|2024-10-23 05:53:20|199598.9|199473.9|199606|199481|199606|199481|199589.6|199464.6|9
1729662810000|2024-10-23 05:53:30|199606.3|199481.3|199606.3|199481.3|199606.3|199481.3|199606|199481|4
1729662820000|2024-10-23 05:53:40|199606.7|199481.7|199610.5|199485.5|199610.8|199485.8|199606.7|199481.7|4
1729662830000|2024-10-23 05:53:50|199610.8|199485.8|199610.6|199485.6|199615.9|199490.9|199610.4|199485.4|10
1729662840000|2024-10-23 05:54:00|199610.4|199485.4|199610.4|199485.4|199610.4|199485.4|199610.4|199485.4|1
1729662850000|2024-10-23 05:54:10|199610.7|199485.7|199610.7|199485.7|199610.7|199485.7|199610.7|199485.7|1
1729662860000|2024-10-23 05:54:20|199610.4|199485.4|199610.4|199485.4|199610.4|199485.4|199610.4|199485.4|1
1729662870000|2024-10-23 05:54:30|199662|199499.9|199605.3|199480.3|199664|199499.9|199601.1|199476.1|7
1729662880000|2024-10-23 05:54:40|199605.4|199480.4|199609|199484|199609|199484|199605.2|199480.2|9
1729662890000|2024-10-23 05:54:50|199608.7|199483.7|199609|199484|199609.4|199484.4|199608.7|199483.7|4
1729662900000|2024-10-23 05:55:00|199612.2|199487.2|199611.5|199486.5|199617|199492|199610.5|199485.5|10
1729662910000|2024-10-23 05:55:10|199611.8|199486.8|199616.1|199491.1|199616.1|199491.1|199604.8|199479.8|7
1729662920000|2024-10-23 05:55:20|199611.6|199486.6|199611.1|199486.1|199615.2|199490.2|199611.1|199486.1|10
1729662930000|2024-10-23 05:55:30|199611.4|199486.4|199616.7|199491.7|199616.7|199491.7|199609.3|199484.3|11
1729662940000|2024-10-23 05:55:40|199612.8|199487.8|199612.4|199487.4|199616.3|199491.3|199612.2|199487.2|10
1729662950000|2024-10-23 05:55:50|199612|199487|199612.2|199487.2|199612.2|199487.2|199611.9|199486.9|6
1729662960000|2024-10-23 05:56:00|199611.9|199486.9|199612|199487|199612.2|199487.2|199611.9|199486.9|4
1729662970000|2024-10-23 05:56:10|199611.9|199486.9|199611.4|199486.4|199660|199505.8|199611.1|199486.1|5
1729662980000|2024-10-23 05:56:20|199614.8|199489.8|199609.1|199484.1|199616.6|199491.6|199609.1|199484.1|9
1729662990000|2024-10-23 05:56:30|199609.4|199484.4|199542.6|199417.6|199612.9|199487.9|199542.5|199417.5|8
1729663000000|2024-10-23 05:56:40|199543|199418|199553.7|199428.7|199561.8|199436.8|199540.7|199415.7|13
1729663010000|2024-10-23 05:56:50|199571.8|199446.8|199563.1|199438.1|199575.6|199450.6|199563.1|199438.1|17
1729663020000|2024-10-23 05:57:00|199563.5|199438.5|199558.5|199433.5|199571|199446|199554.5|199429.5|18
1729663030000|2024-10-23 05:57:10|199562.3|199437.3|199558.9|199433.9|199567.9|199442.9|199553.4|199428.4|18
1729663040000|2024-10-23 05:57:20|199562.1|199437.1|199560.7|199435.7|199565.1|199440.1|199555.7|199430.7|16
1729663050000|2024-10-23 05:57:30|199560.6|199435.6|199557.8|199432.8|199569.6|199444.6|199557.8|199432.8|23
1729663060000|2024-10-23 05:57:40|199558.2|199433.2|199557.4|199432.4|199568.1|199443.1|199556.4|199431.4|14
1729663070000|2024-10-23 05:57:50|199561.1|199436.1|199561.2|199436.2|199565.4|199440.4|199560.7|199435.7|19
1729663080000|2024-10-23 05:58:00|199565.4|199440.4|199559.5|199434.5|199566.3|199441.3|199557|199432|17
1729663090000|2024-10-23 05:58:10|199562.2|199437.2|199558.9|199433.9|199565.1|199440.1|199556.7|199431.7|11
1729663100000|2024-10-23 05:58:20|199557.3|199432.3|199559.6|199434.6|199561.7|199436.7|199555.3|199430.3|12
1729663110000|2024-10-23 05:58:30|199559.4|199434.4|199551|199426|199560.1|199435.1|199550.8|199425.8|10
1729663120000|2024-10-23 05:58:40|199550.5|199425.5|199550.1|199425.1|199550.5|199425.5|199550.1|199425.1|4
1729663130000|2024-10-23 05:58:50|199550.7|199425.7|199551.7|199426.7|199551.7|199426.7|199550.1|199425.1|6
1729663140000|2024-10-23 05:59:00|199556.8|199431.8|199558.1|199433.1|199561.5|199436.5|199556.8|199431.8|9
1729663150000|2024-10-23 05:59:10|199557.5|199432.5|199557.1|199432.1|199557.6|199432.6|199556.6|199431.6|6
1729663160000|2024-10-23 05:59:20|199557.2|199432.2|199558.4|199433.4|199558.9|199433.9|199557.2|199432.2|4
1729663170000|2024-10-23 05:59:30|199558.6|199433.6|199559.1|199434.1|199559.1|199434.1|199558.6|199433.6|4
1729663190000|2024-10-23 05:59:50|199554.9|199429.9|199553.3|199428.3|199555.9|199430.9|199553.3|199428.3|8
1729663200000|2024-10-23 06:00:00|199553.7|199428.7|199574.9|199448.3|199583|199458|199553.4|199428.4|19
1729663210000|2024-10-23 06:00:10|199574.3|199447.7|199562.4|199437.4|199588|199463|199558.1|199433.1|17
1729663220000|2024-10-23 06:00:20|199567.7|199442.7|199578.6|199453.6|199583.5|199458.5|199552|199427|16
1729663230000|2024-10-23 06:00:30|199563.3|199438.3|199558.1|199433.1|199577.3|199452.3|199558|199433|18
1729663240000|2024-10-23 06:00:40|199558.5|199433.5|199560.1|199435.1|199560.4|199435.4|199554.8|199429.8|9
1729663250000|2024-10-23 06:00:50|199560.5|199435.5|199602.6|199477.6|199603.1|199478.1|199560.5|199435.5|12
1729663260000|2024-10-23 06:01:00|199599.4|199474.4|199591.6|199466.6|199602.6|199477.6|199584.5|199459.5|25
1729663270000|2024-10-23 06:01:10|199589|199464|199584.4|199459.4|199595.2|199470.2|199579.8|199454.8|16
1729663280000|2024-10-23 06:01:20|199583.1|199458.1|199582.3|199457.3|199586.2|199461.2|199581.3|199456.3|22
1729663290000|2024-10-23 06:01:30|199582.7|199457.7|199585.4|199460.4|199589.1|199464.1|199581.5|199456.5|17
1729663300000|2024-10-23 06:01:40|199591.1|199466.1|199584.7|199459.7|199591.1|199466.1|199582.9|199457.9|12
1729663310000|2024-10-23 06:01:50|199585.1|199460.1|199583.7|199458.7|199585.1|199460.1|199580.8|199455.8|4
1729663320000|2024-10-23 06:02:00|199580.1|199455.1|199585.2|199460.2|199585.8|199460.8|199579.5|199454.5|8
1729663330000|2024-10-23 06:02:10|199584.8|199459.8|199582.8|199457.8|199584.8|199459.8|199580.8|199455.8|7
1729663340000|2024-10-23 06:02:20|199584.2|199459.2|199586.8|199461.8|199586.8|199461.8|199584|199459|3
1729663350000|2024-10-23 06:02:30|199586.6|199461.6|199587.1|199462.1|199587.1|199462.1|199586.6|199461.6|2
1729663360000|2024-10-23 06:02:40|199586.1|199461.1|199570.3|199445.3|199586.1|199461.1|199570.3|199445.3|8
1729663370000|2024-10-23 06:02:50|199579.5|199454.5|199579.1|199454.1|199589.3|199464.3|199573.7|199448.7|14
1729663380000|2024-10-23 06:03:00|199581.8|199456.8|199579.5|199454.5|199590.1|199465.1|199577|199452|14
1729663390000|2024-10-23 06:03:10|199582.1|199457.1|199585.9|199460.9|199594.3|199469.3|199579.3|199454.3|24
1729663400000|2024-10-23 06:03:20|199592.5|199467.5|199591.3|199466.3|199592.5|199467.5|199585.5|199460.5|10
1729663410000|2024-10-23 06:03:30|199594.3|199469.3|199619.2|199494.2|199623.3|199498.3|199588.5|199463.5|18
1729663420000|2024-10-23 06:03:40|199618.2|199493.2|199617.4|199492.4|199628|199503|199615.2|199490.2|15
1729663430000|2024-10-23 06:03:50|199622.6|199497.6|199627.1|199502.1|199631.6|199506.6|199622.6|199497.6|15
1729663440000|2024-10-23 06:04:00|199629.5|199504.5|199623.4|199498.4|199630.9|199505.9|199618.8|199493.8|12
1729663450000|2024-10-23 06:04:10|199623.5|199498.5|199628.9|199503.9|199629.4|199504.4|199615.8|199490.8|18
1729663460000|2024-10-23 06:04:20|199626.9|199501.9|199619|199494|199630.3|199505.3|199619|199494|30
1729663470000|2024-10-23 06:04:30|199625.2|199500.2|199621.5|199496.5|199629.6|199504.6|199619.8|199494.8|15
1729663480000|2024-10-23 06:04:40|199623.1|199498.1|199623.4|199498.4|199630.4|199505.4|199623|199498|20
1729663490000|2024-10-23 06:04:50|199625.8|199500.8|199626.2|199501.2|199630.2|199505.2|199622.6|199497.6|22
1729663500000|2024-10-23 06:05:00|199623.2|199498.2|199624.8|199499.8|199624.8|199499.8|199615.9|199490.9|11
1729663510000|2024-10-23 06:05:10|199624.3|199499.3|199630.2|199505.2|199631.6|199506.6|199624.3|199499.3|7
1729663520000|2024-10-23 06:05:20|199630.5|199505.5|199626.4|199501.4|199632.5|199507.5|199622.7|199497.7|19
1729663530000|2024-10-23 06:05:30|199629|199504|199632.1|199507.1|199632.1|199507.1|199628.7|199503.7|11
1729663540000|2024-10-23 06:05:40|199631.8|199506.8|199631.6|199506.6|199632.1|199507.1|199631.6|199506.6|5
1729663550000|2024-10-23 06:05:50|199632.1|199507.1|199631.5|199506.5|199637.5|199512.5|199629.2|199504.2|11
1729663560000|2024-10-23 06:06:00|199628.7|199503.7|199608.3|199483.3|199628.7|199503.7|199605.3|199480.3|11
1729663570000|2024-10-23 06:06:10|199607.8|199482.8|199620.1|199495.1|199628.3|199503.3|199607.8|199482.8|28
1729663580000|2024-10-23 06:06:20|199624.4|199499.4|199662.3|199537.3|199676.1|199551.1|199623.8|199498.8|21
1729663590000|2024-10-23 06:06:30|199662.5|199537.5|199666.3|199541.3|199667.7|199542.7|199660.2|199535.2|15
1729663600000|2024-10-23 06:06:40|199666.6|199541.6|199676.9|199551.9|199690.6|199565.6|199666.6|199541.6|14
1729663610000|2024-10-23 06:06:50|199687.3|199562.3|199685.6|199560.6|199694|199569|199676.5|199551.5|12
1729663620000|2024-10-23 06:07:00|199682.5|199557.5|199697.1|199572.1|199697.5|199572.5|199669.3|199544.3|14
1729663630000|2024-10-23 06:07:10|199696.5|199571.5|199695.8|199570.8|199696.5|199571.5|199695.8|199570.8|3
1729663640000|2024-10-23 06:07:20|199721.6|199596.6|199718.6|199593.6|199736.8|199611.8|199716.3|199591.3|9
1729663650000|2024-10-23 06:07:30|199716.5|199591.5|199747.6|199622.6|199752.2|199627.2|199716.5|199591.5|11
1729663660000|2024-10-23 06:07:40|199748.1|199623.1|199740|199615|199748.5|199623.5|199739.5|199614.5|10
1729663670000|2024-10-23 06:07:50|199751.1|199626.1|199736.4|199611.4|199769.7|199644.7|199733.4|199608.4|17
1729663680000|2024-10-23 06:08:00|199736.9|199611.9|199744.7|199619.7|199757.7|199632.7|199736.9|199611.9|5
1729663690000|2024-10-23 06:08:10|199744.9|199619.9|199742.5|199617.5|199766.3|199641.3|199740.4|199615.4|11
1729663700000|2024-10-23 06:08:20|199750.7|199625.7|199741.6|199616.6|199756.3|199631.3|199739.4|199614.4|18
1729663710000|2024-10-23 06:08:30|199741.1|199616.1|199741.8|199616.8|199757|199632|199738.7|199613.7|11
1729663720000|2024-10-23 06:08:40|199739.4|199614.4|199740.1|199615.1|199763.8|199638.8|199739.1|199614.1|7
1729663730000|2024-10-23 06:08:50|199764.5|199639.5|199785.9|199660.9|199790.3|199665.3|199742.1|199617.1|14
1729663740000|2024-10-23 06:09:00|199781|199656|199775.7|199650.7|199782.4|199657.4|199775.7|199650.7|8
1729663760000|2024-10-23 06:09:20|199774.7|199649.7|199813.3|199688.3|199827.5|199702.5|199770.2|199645.2|9
1729663770000|2024-10-23 06:09:30|199813.1|199688.1|199795|199670|199813.5|199688.5|199781|199656|10
1729663780000|2024-10-23 06:09:40|199794.4|199669.4|199794.1|199669.1|199808.2|199683.2|199793.4|199668.4|6
1729663790000|2024-10-23 06:09:50|199794.5|199669.5|199783.5|199658.5|199807.1|199682.1|199783.5|199658.5|11
1729663800000|2024-10-23 06:10:00|199786.7|199661.7|199802.8|199677.8|199827.6|199702.6|199785.9|199660.9|14
1729663810000|2024-10-23 06:10:10|199802.7|199677.7|199803.3|199678.3|199804.1|199679.1|199801.5|199676.5|6
1729663820000|2024-10-23 06:10:20|199810.6|199685.6|199808.1|199683.1|199810.6|199685.6|199807.1|199682.1|4
1729663830000|2024-10-23 06:10:30|199817.9|199692.9|199821.8|199696.8|199842.4|199717.4|199817.9|199692.9|7
1729663840000|2024-10-23 06:10:40|199833.4|199708.4|199824.7|199699.7|199833.4|199708.4|199823.7|199698.7|8
1729663850000|2024-10-23 06:10:50|199824.2|199699.2|199822.1|199697.1|199824.2|199699.2|199822.1|199697.1|3
1729663860000|2024-10-23 06:11:00|199823.2|199698.2|199832.6|199707.6|199847.1|199722.1|199823.2|199698.2|9
1729663870000|2024-10-23 06:11:10|199832.4|199707.4|199830.8|199705.8|199833|199708|199830.8|199705.8|8
1729663880000|2024-10-23 06:11:20|199831.5|199706.5|199830.1|199705.1|199844.7|199719.7|199830.1|199705.1|13
1729663890000|2024-10-23 06:11:30|199830.4|199705.4|199828.3|199703.3|199842.8|199717.8|199828.3|199703.3|9
1729663900000|2024-10-23 06:11:40|199827.6|199702.6|199836.6|199711.6|199850.3|199725.3|199824|199699|13
1729663910000|2024-10-23 06:11:50|199836.8|199711.8|199836.6|199711.6|199836.8|199711.8|199836.6|199711.6|2
1729663920000|2024-10-23 06:12:00|199836.8|199711.8|199824.4|199699.4|199836.8|199711.8|199823.3|199698.3|11
1729663930000|2024-10-23 06:12:10|199824.9|199699.9|199826|199701|199833.2|199708.2|199824.5|199699.5|7
1729663940000|2024-10-23 06:12:20|199825.7|199700.7|199828.2|199703.2|199828.2|199703.2|199825.7|199700.7|3
1729663950000|2024-10-23 06:12:30|199825.2|199700.2|199826.1|199701.1|199840|199715|199825.2|199700.2|6
1729663960000|2024-10-23 06:12:40|199826.6|199701.6|199825.2|199700.2|199840|199715|199824.7|199699.7|9
1729663970000|2024-10-23 06:12:50|199825.4|199700.4|199823.6|199698.6|199829.3|199704.3|199823.3|199698.3|17
1729663980000|2024-10-23 06:13:00|199822.8|199697.8|199823.4|199698.4|199832|199707|199822.3|199697.3|14
1729663990000|2024-10-23 06:13:10|199825.2|199700.2|199823.7|199698.7|199832.6|199707.6|199822.7|199697.7|17
1729664000000|2024-10-23 06:13:20|199824.4|199699.4|199823|199698|199827.2|199702.2|199823|199698|11
1729664010000|2024-10-23 06:13:30|199823.3|199698.3|199826.9|199701.9|199833.4|199736.8|199786.8|199697.4|12
1729664020000|2024-10-23 06:13:40|199824.3|199699.3|199823.7|199698.7|199827.5|199702.5|199823.3|199698.3|12
1729664030000|2024-10-23 06:13:50|199824|199699|199820.2|199695.2|199824.7|199699.7|199818.7|199693.7|14
1729664040000|2024-10-23 06:14:00|199821.1|199696.1|199820.6|199695.6|199828.1|199703.1|199819.4|199694.4|18
1729664050000|2024-10-23 06:14:10|199819.6|199694.6|199821.5|199696.5|199827.1|199702.1|199819.3|199694.3|13
1729664060000|2024-10-23 06:14:20|199820.9|199695.9|199769.5|199644.5|199821.3|199696.3|199761.3|199636.3|21
1729664070000|2024-10-23 06:14:30|199764.9|199639.9|199752.9|199627.9|199768.4|199643.4|199752.9|199627.9|19
1729664080000|2024-10-23 06:14:40|199758.6|199633.6|199761.6|199636.6|199764.4|199639.4|199746.3|199621.3|13
1729664090000|2024-10-23 06:14:50|199761.9|199636.9|199760.4|199635.4|199764.6|199639.6|199757.3|199632.3|11
1729664100000|2024-10-23 06:15:00|199777.4|199652.4|199775|199650|199781.7|199656.7|199774.7|199649.7|6
1729664110000|2024-10-23 06:15:10|199775.4|199650.4|199782.2|199657.2|199785|199660|199775.4|199650.4|7
1729664120000|2024-10-23 06:15:20|199782.5|199657.5|199783.2|199658.2|199783.5|199658.5|199782.5|199657.5|3
1729664130000|2024-10-23 06:15:30|199783.3|199658.3|199785.8|199660.8|199785.9|199660.9|199783.3|199658.3|10
1729664140000|2024-10-23 06:15:40|199785.4|199660.4|199785.8|199660.8|199785.8|199660.8|199784.6|199659.6|5
1729664150000|2024-10-23 06:15:50|199790.1|199665.1|199782.4|199657.4|199790.1|199665.1|199779|199654|7
1729664160000|2024-10-23 06:16:00|199781.7|199656.7|199782|199657|199782.4|199657.4|199778.8|199653.8|6
1729664170000|2024-10-23 06:16:10|199778.9|199653.9|199781.8|199656.8|199781.8|199656.8|199778.2|199653.2|12
1729664180000|2024-10-23 06:16:20|199778.8|199653.8|199778.6|199653.6|199781.8|199656.8|199778.6|199653.6|11
1729664190000|2024-10-23 06:16:30|199762.4|199637.4|199722.8|199597.8|199771.1|199646.1|199722.8|199597.8|21
1729664200000|2024-10-23 06:16:40|199723|199598|199715.7|199590.7|199723|199598|199714.8|199589.8|5
1729664210000|2024-10-23 06:16:50|199715.6|199590.6|199710.3|199585.3|199715.6|199590.6|199709.8|199584.8|18
1729664220000|2024-10-23 06:17:00|199716.1|199591.1|199725|199600|199733.2|199608.2|199716.1|199591.1|11
1729664230000|2024-10-23 06:17:10|199725.3|199600.3|199725.9|199600.9|199725.9|199600.9|199725.3|199600.3|3
1729664240000|2024-10-23 06:17:20|199726.7|199601.7|199742.8|199617.8|199747.6|199622.6|199726.7|199601.7|16
1729664250000|2024-10-23 06:17:30|199745.8|199620.8|199741.3|199616.3|199749.5|199624.5|199740.3|199615.3|11
1729664260000|2024-10-23 06:17:40|199741.4|199616.4|199741.1|199616.1|199741.6|199616.6|199740.9|199615.9|7
1729664270000|2024-10-23 06:17:50|199741.5|199616.5|199744.3|199619.3|199744.3|199619.3|199741.5|199616.5|7
1729664280000|2024-10-23 06:18:00|199750.5|199625.5|199752|199627|199766.5|199641.5|199749.8|199624.8|18
1729664290000|2024-10-23 06:18:10|199751.7|199626.7|199740.3|199615.3|199755.1|199630.1|199740.3|199615.3|10
1729664300000|2024-10-23 06:18:20|199741.5|199616.5|199762.4|199637.4|199769.4|199644.4|199741.5|199616.5|13
1729664310000|2024-10-23 06:18:30|199762.2|199637.2|199767.6|199642.6|199767.6|199642.6|199756.5|199631.5|13
1729664320000|2024-10-23 06:18:40|199764.8|199639.8|199762.4|199637.4|199766.6|199641.6|199761.6|199636.6|13
1729664330000|2024-10-23 06:18:50|199758.6|199633.6|199742.3|199617.3|199758.6|199633.6|199735.7|199610.7|13
1729664340000|2024-10-23 06:19:00|199742.7|199617.7|199742.8|199617.8|199743.8|199618.8|199742.7|199617.7|7
1729664350000|2024-10-23 06:19:10|199743.1|199618.1|199747.2|199622.2|199748.9|199623.9|199742.5|199617.5|5
1729664360000|2024-10-23 06:19:20|199747.1|199622.1|199746.4|199621.4|199749.9|199624.9|199746.4|199621.4|6
1729664370000|2024-10-23 06:19:30|199746.7|199621.7|199740.4|199615.4|199746.7|199621.7|199739.8|199614.8|8
1729664380000|2024-10-23 06:19:40|199740.1|199615.1|199734.2|199609.2|199740.6|199615.6|199733.5|199608.5|6
1729664390000|2024-10-23 06:19:50|199733.3|199608.3|199733.5|199608.5|199737.4|199612.4|199732.8|199607.8|11
1729664400000|2024-10-23 06:20:00|199734|199609|199737.2|199612.2|199737.4|199612.4|199733.9|199608.9|7
1729664410000|2024-10-23 06:20:10|199736.6|199611.6|199733.3|199608.3|199736.6|199611.6|199733|199608|3
1729664420000|2024-10-23 06:20:20|199733.7|199608.7|199732.2|199607.2|199733.7|199608.7|199730.3|199605.3|14
1729664430000|2024-10-23 06:20:30|199732.7|199607.7|199733.6|199608.6|199733.6|199608.6|199729.1|199604.1|10
1729664440000|2024-10-23 06:20:40|199733.3|199608.3|199730.3|199605.3|199733.3|199608.3|199729.2|199604.2|12
1729664450000|2024-10-23 06:20:50|199732.9|199607.9|199732.1|199607.1|199733.9|199608.9|199731.7|199606.7|8
1729664460000|2024-10-23 06:21:00|199737.1|199612.1|199739|199614|199742.5|199617.5|199737.1|199612.1|10
1729664470000|2024-10-23 06:21:10|199741.5|199616.5|199776.3|199651.3|199803.3|199678.3|199741.5|199616.5|15
1729664480000|2024-10-23 06:21:20|199775.7|199650.7|199778.4|199653.4|199786.9|199661.9|199775.7|199650.7|14
1729664490000|2024-10-23 06:21:30|199778.9|199653.9|199785|199660|199791.5|199666.5|199778.8|199653.8|12
1729664500000|2024-10-23 06:21:40|199790.8|199665.8|199788.3|199663.3|199792.3|199667.3|199784.6|199659.6|5
1729664510000|2024-10-23 06:21:50|199788.9|199663.9|199791.9|199666.9|199795.2|199670.2|199788.9|199663.9|8
1729664520000|2024-10-23 06:22:00|199800.1|199675.1|199803.1|199678.1|199807.8|199682.8|199800.1|199675.1|16
1729664530000|2024-10-23 06:22:10|199802.6|199677.6|199802.9|199677.9|199802.9|199677.9|199802.4|199677.4|3
1729664540000|2024-10-23 06:22:20|199799.2|199674.2|199790.4|199665.4|199799.4|199674.4|199790.4|199665.4|15
1729664550000|2024-10-23 06:22:30|199793.1|199668.1|199808.8|199683.8|199808.8|199683.8|199793.1|199668.1|14
1729664560000|2024-10-23 06:22:40|199804|199679|199779.8|199654.8|199804|199679|199766.9|199641.9|9
1729664570000|2024-10-23 06:22:50|199780.1|199655.1|199779.3|199654.3|199780.1|199655.1|199779.3|199654.3|3
1729664580000|2024-10-23 06:23:00|199781.7|199656.7|199782.6|199657.6|199786|199661|199781.7|199656.7|6
1729664590000|2024-10-23 06:23:10|199782.2|199657.2|199786.5|199661.5|199788.3|199663.3|199779.7|199654.7|8
1729664600000|2024-10-23 06:23:20|199780.4|199655.4|199780.6|199655.6|199780.9|199655.9|199780.4|199655.4|3
1729664610000|2024-10-23 06:23:30|199780.4|199655.4|199781.7|199656.7|199781.7|199656.7|199776.2|199651.2|6
1729664620000|2024-10-23 06:23:40|199782|199657|199781.2|199656.2|199783.9|199658.9|199779.6|199654.6|8
1729664630000|2024-10-23 06:23:50|199768.5|199643.5|199764.3|199639.3|199768.5|199643.5|199744.9|199619.9|16
1729664640000|2024-10-23 06:24:00|199766.7|199641.7|199784.7|199659.7|199792.8|199667.8|199766.7|199641.7|15
1729664650000|2024-10-23 06:24:10|199784.2|199659.2|199780.1|199655.1|199784.7|199659.7|199774.6|199649.6|11
1729664660000|2024-10-23 06:24:20|199779.8|199654.8|199777.4|199652.4|199779.8|199654.8|199776.7|199651.7|8
1729664670000|2024-10-23 06:24:30|199776.4|199651.4|199776.7|199651.7|199776.8|199651.8|199776.4|199651.4|3
1729664680000|2024-10-23 06:24:40|199776.5|199651.5|199773.7|199648.7|199778.6|199653.6|199772.3|199647.3|6
1729664690000|2024-10-23 06:24:50|199774.1|199649.1|199774.5|199649.5|199778.2|199653.2|199771.9|199646.9|8
1729664700000|2024-10-23 06:25:00|199784|199659|199778.6|199653.6|199786.2|199661.2|199776.5|199651.5|8
1729664710000|2024-10-23 06:25:10|199785.3|199660.3|199808.1|199683.1|199816.8|199691.8|199785.3|199660.3|6
1729664720000|2024-10-23 06:25:20|199808.4|199683.4|199807.9|199682.9|199808.4|199683.4|199807.9|199682.9|2
1729664730000|2024-10-23 06:25:30|199809.4|199684.4|199809.3|199684.3|199809.7|199684.7|199809.3|199684.3|3
1729664740000|2024-10-23 06:25:40|199808.9|199683.9|199840|199666|199842|199683.9|199808.9|199666|3
1729664750000|2024-10-23 06:25:50|199839|199664|199841|199666|199841|199666|199839|199664|4
1729664760000|2024-10-23 06:26:00|199839|199664|199807.9|199682.9|199840|199682.9|199807.1|199664|5
1729664770000|2024-10-23 06:26:10|199807.5|199682.5|199807.1|199682.1|199807.5|199682.5|199807.1|199682.1|4
1729664780000|2024-10-23 06:26:20|199808.2|199683.2|199807.9|199682.9|199808.2|199683.2|199807.4|199682.4|3
1729664790000|2024-10-23 06:26:30|199807.1|199682.1|199840|199665|199840|199682.1|199807.1|199664|4
1729664810000|2024-10-23 06:26:50|199838|199664|199839|199665|199842|199667|199838|199664|5
1729664820000|2024-10-23 06:27:00|199841|199666|199806.9|199681.9|199841|199682.2|199806.3|199666|6
1729664830000|2024-10-23 06:27:10|199807|199682|199806.3|199681.3|199807.2|199682.2|199806.3|199681.3|6
1729664840000|2024-10-23 06:27:20|199806.9|199681.9|199807.2|199682.2|199807.2|199682.2|199806.5|199681.5|5
1729664850000|2024-10-23 06:27:30|199806.3|199681.3|199814|199689|199840|199689|199806.3|199665|5
1729664860000|2024-10-23 06:27:40|199805.9|199680.9|199805.5|199680.5|199806.7|199681.7|199805.5|199680.5|7
1729664870000|2024-10-23 06:27:50|199806.4|199681.4|199806.1|199681.1|199806.4|199681.4|199806.1|199681.1|2
1729664880000|2024-10-23 06:28:00|199806.4|199681.4|199806.1|199681.1|199806.4|199681.4|199805.9|199680.9|3
1729664890000|2024-10-23 06:28:10|199839|199664|199838|199664|199840|199665|199837|199662|9
1729664900000|2024-10-23 06:28:20|199803.1|199678.1|199803.6|199678.6|199804.3|199679.3|199803.1|199678.1|4
1729664910000|2024-10-23 06:28:30|199803.4|199678.4|199803.9|199678.9|199803.9|199678.9|199803.1|199678.1|6
1729664920000|2024-10-23 06:28:40|199803.4|199678.4|199803.6|199678.6|199803.9|199678.9|199803.1|199678.1|5
1729664930000|2024-10-23 06:28:50|199840|199665|199808.5|199683.5|199840|199684.2|199808|199663|6
1729664940000|2024-10-23 06:29:00|199808.7|199683.7|199808.9|199683.9|199809.9|199684.9|199808.2|199683.2|5
1729664950000|2024-10-23 06:29:10|199809.2|199684.2|199836.8|199711.8|199850.5|199765.2|199801.8|199676.8|22
1729664960000|2024-10-23 06:29:20|199834.1|199709.1|199798|199673|199834.1|199709.1|199796.8|199671.8|29
1729664970000|2024-10-23 06:29:30|199797.8|199672.8|199797.8|199672.8|199799.2|199674.2|199797.7|199672.7|8
1729664980000|2024-10-23 06:29:40|199798.3|199673.3|199806.2|199681.2|199812.9|199687.9|199798.2|199673.2|11
1729664990000|2024-10-23 06:29:50|199801.6|199676.6|199802.7|199677.7|199806.8|199681.8|199801.1|199676.1|11
1729665000000|2024-10-23 06:30:00|199812.5|199687.5|199801.1|199676.1|199814.1|199689.1|199796.9|199671.9|23
1729665010000|2024-10-23 06:30:10|199800.8|199675.8|199803.7|199678.7|199804.7|199679.7|199800.8|199675.8|11
1729665020000|2024-10-23 06:30:20|199803.9|199678.9|199804.6|199679.6|199804.6|199679.6|199803.9|199678.9|4
1729665030000|2024-10-23 06:30:30|199807.3|199682.3|199817.8|199692.8|199824.4|199699.4|199807.3|199682.3|6
1729665040000|2024-10-23 06:30:40|199825.9|199700.9|199825.2|199700.2|199833.8|199708.8|199825.2|199700.2|10
1729665050000|2024-10-23 06:30:50|199825.5|199700.5|199829.1|199704.1|199836.9|199711.9|199825.5|199700.5|12
1729665060000|2024-10-23 06:31:00|199838.7|199713.7|199831.3|199706.3|199838.7|199713.7|199826|199701|16
1729665070000|2024-10-23 06:31:10|199828.8|199703.8|199918.9|199793.9|199924.8|199806|199828.5|199703.5|27
1729665080000|2024-10-23 06:31:20|199921.3|199796.3|199956.4|199831.4|199964|199839|199917.6|199792.6|18
1729665090000|2024-10-23 06:31:30|199954.2|199829.2|199954.6|199829.6|199960.3|199835.3|199950.2|199825.2|28
1729665100000|2024-10-23 06:31:40|199960.2|199835.2|199927|199802|199962|199837|199907.8|199782.8|23
1729665110000|2024-10-23 06:31:50|199927.1|199802.1|199912.8|199787.8|199927.1|199802.1|199912.4|199787.4|12
1729665120000|2024-10-23 06:32:00|199921.3|199796.3|199947.4|199822.4|199950.3|199825.3|199921.3|199796.3|19
1729665130000|2024-10-23 06:32:10|199947.3|199822.3|199996.4|199871.4|199996.7|199917.2|199946.4|199821.4|12
1729665140000|2024-10-23 06:32:20|199996|199871|199992.1|199867.1|199996|199871|199992.1|199867.1|6
1729665150000|2024-10-23 06:32:30|199992.2|199867.2|199993.4|199868.4|199994.8|199869.8|199992.2|199867.2|6
1729665160000|2024-10-23 06:32:40|199993.2|199868.2|199991.5|199866.5|199993.2|199868.2|199986.9|199861.9|5
1729665170000|2024-10-23 06:32:50|199990.9|199865.9|199991.1|199866.1|199991.1|199866.1|199990.9|199865.9|2
1729665180000|2024-10-23 06:33:00|199993.7|199868.7|199997|199872|200014.4|199889.4|199988.9|199863.9|17
1729665190000|2024-10-23 06:33:10|199994.6|199869.6|200000|199875|200000|199875|199993.9|199868.9|5
1729665200000|2024-10-23 06:33:20|199999.3|199874.3|199999.4|199874.4|200005.8|199880.8|199994|199869|14
1729665210000|2024-10-23 06:33:30|199998.9|199873.9|200000.4|199875.4|200000.4|199875.4|199990.2|199865.2|12
1729665220000|2024-10-23 06:33:40|199998.1|199873.1|200011.5|199886.5|200011.7|199886.7|199998.1|199873.1|10
1729665230000|2024-10-23 06:33:50|200009.1|199884.1|199994.8|199869.8|200013.6|199888.6|199994.1|199869.1|20
1729665240000|2024-10-23 06:34:00|199998.6|199873.6|199999.2|199874.2|200001|199876|199994.4|199869.4|13
1729665250000|2024-10-23 06:34:10|199996.1|199871.1|200006.2|199881.2|200011.9|199886.9|199996.1|199871.1|10
1729665260000|2024-10-23 06:34:20|200013.6|199888.6|199996|199871|200013.6|199888.6|199995.6|199870.6|8
1729665270000|2024-10-23 06:34:30|199996.4|199871.4|199997.2|199872.2|199997.4|199872.4|199996.4|199871.4|3
1729665280000|2024-10-23 06:34:40|199996.9|199871.9|199988.4|199863.4|199996.9|199871.9|199988.3|199863.3|3
1729665290000|2024-10-23 06:34:50|199988.6|199863.6|199985.8|199860.8|199989.8|199864.8|199985.6|199860.6|7
1729665300000|2024-10-23 06:35:00|199986|199861|199992|199867|199992.2|199867.2|199985.8|199860.8|10
1729665310000|2024-10-23 06:35:10|199989.6|199864.6|199987.3|199862.3|199991.7|199866.7|199985.4|199860.4|10
1729665320000|2024-10-23 06:35:20|199986.3|199861.3|199986.6|199861.6|199986.6|199861.6|199986.3|199861.3|2
1729665340000|2024-10-23 06:35:40|199986.8|199861.8|199986.8|199861.8|199986.8|199861.8|199986.8|199861.8|1
1729665350000|2024-10-23 06:35:50|200017|199828|200016|199828|200017|199828|200016|199828|2
1729665360000|2024-10-23 06:36:00|199993.2|199857.5|199993.2|199857.5|199993.2|199857.5|199993.2|199857.5|1
1729665370000|2024-10-23 06:36:10|199992.9|199857.2|199992.9|199857.2|199992.9|199857.2|199992.9|199857.2|1
1729665380000|2024-10-23 06:36:20|199993.2|199857.5|199994.5|199858.9|199994.5|199858.9|199993.2|199857.5|5
1729665390000|2024-10-23 06:36:30|200021|199833|200013|199825|200021|199833|200013|199825|5
1729665400000|2024-10-23 06:36:40|200016|199828|200012|199839|200017|199839|200007|199828|7
1729665410000|2024-10-23 06:36:50|200013|199842|199991.2|199860.8|200018|199862.5|199991.2|199840|7
1729665420000|2024-10-23 06:37:00|199991.5|199861.1|199991.9|199861.5|199992.5|199861.8|199991.5|199861.1|8
1729665430000|2024-10-23 06:37:10|199992.5|199861.8|199994.2|199863.1|199994.2|199863.1|199992.2|199861.8|8
1729665440000|2024-10-23 06:37:20|199988.5|199857.5|199990.8|199865.8|199992.3|199866.3|199968.5|199838.5|13
1729665450000|2024-10-23 06:37:30|199990.7|199865.7|199994.1|199869.1|200013.2|199887.6|199990.7|199865.7|12
1729665460000|2024-10-23 06:37:40|199991.3|199866.3|199990.8|199865.8|199991.8|199866.8|199990.7|199865.7|5
1729665470000|2024-10-23 06:37:50|199991.1|199866.1|199992.1|199867.1|199992.1|199867.1|199991.1|199866.1|3
1729665480000|2024-10-23 06:38:00|199997.3|199872.3|199965.6|199840.6|199998.5|199873.5|199942.9|199817.9|18
1729665490000|2024-10-23 06:38:10|199966.6|199841.6|199971.6|199846.6|199979.3|199854.3|199966.6|199841.6|9
1729665500000|2024-10-23 06:38:20|199979|199854|199978.7|199853.7|199982.4|199857.4|199973.6|199848.6|12
1729665510000|2024-10-23 06:38:30|199978.6|199853.6|199978.5|199853.5|199978.6|199853.6|199978.4|199853.4|3
1729665520000|2024-10-23 06:38:40|199978.2|199853.2|199983.2|199858.2|199983.2|199858.2|199977.8|199852.8|6
1729665530000|2024-10-23 06:38:50|199983.5|199858.5|199980.1|199855.1|199983.5|199858.5|199980.1|199855.1|4
1729665540000|2024-10-23 06:39:00|199980.4|199855.4|199979.2|199854.2|199980.4|199855.4|199979.2|199854.2|2
1729665550000|2024-10-23 06:39:10|199981.7|199856.7|199982.5|199857.5|199982.5|199857.5|199981.7|199856.7|3
1729665560000|2024-10-23 06:39:20|199982.3|199857.3|199991.3|199866.3|199992|199867|199982.3|199857.3|8
1729665570000|2024-10-23 06:39:30|199991|199866|199990.6|199865.6|199991.6|199866.6|199990.6|199865.6|4
1729665580000|2024-10-23 06:39:40|199988.6|199863.6|199965.4|199840.4|199988.6|199863.6|199965.4|199840.4|10
1729665590000|2024-10-23 06:39:50|199965.6|199840.6|199984.1|199859.1|199986.4|199861.4|199965.6|199840.6|12
1729665600000|2024-10-23 06:40:00|199983.8|199858.8|199966.9|199841.9|199983.8|199858.8|199966.9|199841.9|8
1729665610000|2024-10-23 06:40:10|199967.5|199842.5|199970.6|199845.6|199970.6|199845.6|199967.4|199842.4|5
1729665620000|2024-10-23 06:40:20|199970.2|199845.2|199970.2|199845.2|199970.2|199845.2|199970.2|199845.2|1
1729665630000|2024-10-23 06:40:30|199970.1|199845.1|199981.8|199856.8|200006|199881|199970.1|199845.1|14
1729665640000|2024-10-23 06:40:40|199982|199857|199980.9|199855.9|199989.5|199864.5|199980.9|199855.9|14
1729665650000|2024-10-23 06:40:50|199980.7|199855.7|199981.4|199856.4|199987.4|199862.4|199980.7|199855.7|10
1729665670000|2024-10-23 06:41:10|199981.7|199856.7|199981.5|199856.5|199981.7|199856.7|199981.5|199856.5|2
1729665680000|2024-10-23 06:41:20|199981.7|199856.7|200016|199826|200016|199856.7|199981.7|199826|2
1729665700000|2024-10-23 06:41:40|200017|199850|199980.9|199855.9|200017|199855.9|199974.2|199849.2|8
1729665710000|2024-10-23 06:41:50|199981.7|199856.7|199983.8|199858.8|199988.7|199863.7|199979.9|199854.9|9
1729665720000|2024-10-23 06:42:00|199983.5|199858.5|199983.2|199858.2|199983.5|199858.5|199983|199858|4
1729665730000|2024-10-23 06:42:10|199986.7|199861.7|200022.9|199897.9|200026.2|199948.5|199986.7|199861.7|6
1729665740000|2024-10-23 06:42:20|200022.7|199897.7|200023.9|199898.9|200028.9|199903.9|200022.5|199897.5|9
1729665750000|2024-10-23 06:42:30|200023.4|199898.4|200025.6|199900.6|200026.8|199901.8|200023.4|199898.4|6
1729665760000|2024-10-23 06:42:40|200026.3|199901.3|200024.3|199899.3|200027.3|199902.3|200022.9|199897.9|7
1729665770000|2024-10-23 06:42:50|200027.1|199902.1|200027.4|199902.4|200027.4|199902.4|200026.7|199901.7|3
1729665780000|2024-10-23 06:43:00|200032.5|199907.5|200032.7|199907.7|200048.2|199923.2|200027.4|199902.4|16
1729665790000|2024-10-23 06:43:10|200032.3|199907.3|200033.7|199908.7|200039.4|199914.4|200032.3|199907.3|10
1729665800000|2024-10-23 06:43:20|200033.4|199908.4|200032.5|199907.5|200033.4|199908.4|200030.9|199905.9|6
1729665810000|2024-10-23 06:43:30|200032.3|199907.3|200029.6|199904.6|200032.3|199907.3|200029.6|199904.6|3
1729665820000|2024-10-23 06:43:40|200032.5|199907.5|200033|199908|200038|199913|200032.3|199907.3|13
1729665830000|2024-10-23 06:43:50|200038|199913|200035.3|199910.3|200038|199913|200035.3|199910.3|4
1729665840000|2024-10-23 06:44:00|200042.2|199917.2|200039.4|199914.4|200046.1|199921.1|200029.2|199904.2|14
1729665850000|2024-10-23 06:44:10|200037|199912|200046.6|199921.6|200046.6|199921.6|200028.1|199903.1|26
1729665860000|2024-10-23 06:44:20|200049.2|199924.2|200033.8|199908.8|200049.2|199924.2|200033.8|199908.8|12
1729665870000|2024-10-23 06:44:30|200034.5|199909.5|200043.4|199918.4|200044.6|199919.6|200034.5|199909.5|10
1729665880000|2024-10-23 06:44:40|200043.3|199918.3|200046.8|199921.8|200051.8|199926.8|200038.8|199913.8|16
1729665890000|2024-10-23 06:44:50|200041.3|199916.3|200038|199913|200044.4|199919.4|200037.6|199912.6|8
1729665900000|2024-10-23 06:45:00|200046.8|199921.8|200039.4|199914.4|200046.8|199921.8|200037.2|199912.2|13
1729665910000|2024-10-23 06:45:10|200047.3|199922.3|200063.8|199938.8|200068.8|199943.8|200039|199914|18
1729665920000|2024-10-23 06:45:20|200071.1|199946.1|200062.7|199937.7|200071.1|199946.1|200059.5|199934.5|14
1729665930000|2024-10-23 06:45:30|200062.4|199937.4|200060.5|199935.5|200062.4|199937.4|200059.4|199934.4|7
1729665940000|2024-10-23 06:45:40|200060.6|199935.6|200063.2|199938.2|200069.2|199944.2|200060.5|199935.5|11
1729665950000|2024-10-23 06:45:50|200062.2|199937.2|200062.3|199937.3|200066|199941|200060.4|199935.4|13
1729665960000|2024-10-23 06:46:00|200070.6|199945.6|200061|199936|200070.6|199945.6|200060|199935|10
1729665970000|2024-10-23 06:46:10|200060.7|199935.7|200058|199933|200061.7|199936.7|200058|199933|7
1729665980000|2024-10-23 06:46:20|200058.1|199933.1|200055.3|199930.3|200058.1|199933.1|200055|199930|5
1729665990000|2024-10-23 06:46:30|200057.5|199932.5|200066.3|199941.3|200074.4|199949.4|200055.6|199930.6|13
1729666000000|2024-10-23 06:46:40|200066.8|199941.8|200061.4|199936.4|200066.8|199941.8|200061|199936|11
1729666010000|2024-10-23 06:46:50|200061.5|199936.5|200063.2|199938.2|200063.2|199938.2|200061.4|199936.4|3
1729666020000|2024-10-23 06:47:00|200070.1|199945.1|200059.7|199934.7|200070.1|199945.1|200056.3|199931.3|9
1729666030000|2024-10-23 06:47:10|200059.4|199934.4|200056.8|199931.8|200059.6|199934.6|200056.6|199931.6|10
1729666040000|2024-10-23 06:47:20|200057.1|199932.1|200060.9|199935.9|200060.9|199935.9|200053.2|199928.2|8
1729666050000|2024-10-23 06:47:30|200061.1|199936.1|200060.9|199935.9|200061.1|199936.1|200060.8|199935.8|4
1729666060000|2024-10-23 06:47:40|200060.2|199935.2|200059.6|199934.6|200063|199938|200057.4|199932.4|18
1729666070000|2024-10-23 06:47:50|200061.8|199936.8|200060.4|199935.4|200063.6|199938.6|200058.6|199933.6|12
1729666080000|2024-10-23 06:48:00|200073.2|199948.2|200061.1|199936.1|200073.2|199948.2|200056.6|199931.6|13
1729666090000|2024-10-23 06:48:10|200064.6|199939.6|200100|199975|200114.1|199989.1|200064.6|199939.6|27
1729666100000|2024-10-23 06:48:20|200102.1|199977.1|200100.5|199975.5|200102.1|199977.1|200096.3|199971.3|14
1729666110000|2024-10-23 06:48:30|200099.9|199974.9|200097.4|199972.4|200100.8|199975.8|200097.4|199972.4|12
1729666120000|2024-10-23 06:48:40|200105.3|199980.3|200098.7|199973.7|200105.8|199980.8|200097.1|199972.1|15
1729666130000|2024-10-23 06:48:50|200098.4|199973.4|200097.3|199972.3|200100.3|199975.3|200097.1|199972.1|9
1729666140000|2024-10-23 06:49:00|200093.5|199968.5|200094.3|199969.3|200101.8|199976.8|200091.3|199966.3|15
1729666150000|2024-10-23 06:49:10|200094.6|199969.6|200093.8|199968.8|200094.6|199969.6|200093.8|199968.8|4
1729666160000|2024-10-23 06:49:20|200093.6|199968.6|200093.3|199968.3|200094.3|199969.3|200093.3|199968.3|3
1729666170000|2024-10-23 06:49:30|200093.9|199968.9|200096.4|199971.4|200096.7|199971.7|200093.9|199968.9|3
1729666190000|2024-10-23 06:49:50|200101.2|199976.2|200086.2|199961.2|200101.2|199976.2|200051.5|199926.5|10
1729666200000|2024-10-23 06:50:00|200095.5|199970.5|200086.5|199961.5|200099.1|199974.1|200084.6|199959.6|18
1729666210000|2024-10-23 06:50:10|200086.6|199961.6|200086.3|199961.3|200086.6|199961.6|200086.3|199961.3|2
1729666220000|2024-10-23 06:50:20|200083.8|199958.8|200084.1|199959.1|200087.4|199962.4|200083.1|199958.1|7
1729666230000|2024-10-23 06:50:30|200083.6|199958.6|200070.5|199945.5|200083.6|199958.6|200069.4|199944.4|11
1729666240000|2024-10-23 06:50:40|200064.8|199939.8|200056.9|199931.9|200071.1|199946.1|200056.2|199931.2|17
1729666250000|2024-10-23 06:50:50|200056.5|199931.5|200045.9|199920.9|200056.5|199931.5|200044.8|199919.8|9
1729666260000|2024-10-23 06:51:00|200053|199928|200057|199932|200057.5|199932.5|200053|199928|9
1729666270000|2024-10-23 06:51:10|200056.8|199931.8|200056.7|199931.7|200057|199932|200051.2|199926.2|7
1729666280000|2024-10-23 06:51:20|200056.6|199931.6|200024|199899|200056.6|199931.6|200021.1|199896.1|20
1729666290000|2024-10-23 06:51:30|200024.9|199899.9|200022.1|199897.1|200024.9|199899.9|200017.8|199892.8|9
1729666300000|2024-10-23 06:51:40|200019.9|199894.9|199967.2|199842.2|200019.9|199894.9|199967.2|199842.2|8
1729666310000|2024-10-23 06:51:50|199969.3|199844.3|199981.2|199856.2|199981.2|199856.2|199967.3|199842.3|21
1729666320000|2024-10-23 06:52:00|199978.5|199853.5|199977.9|199852.9|199992.1|199867.1|199968.9|199843.9|23
1729666330000|2024-10-23 06:52:10|199975.6|199850.6|199969.7|199844.7|199975.6|199850.6|199966.1|199841.1|20
1729666340000|2024-10-23 06:52:20|199970.3|199845.3|199970.6|199845.6|199972.5|199847.5|199967.3|199842.3|11
1729666350000|2024-10-23 06:52:30|199970.3|199845.3|199969|199844|199977.4|199852.4|199965.1|199840.1|17
1729666360000|2024-10-23 06:52:40|199968.5|199843.5|199970.2|199845.2|199972.2|199847.2|199968|199843|15
1729666370000|2024-10-23 06:52:50|199969.4|199844.4|199967.8|199842.8|199973.8|199848.8|199966.7|199841.7|13
1729666380000|2024-10-23 06:53:00|199974.5|199849.5|199982.6|199857.6|199995.2|199870.2|199974.5|199849.5|17
1729666390000|2024-10-23 06:53:10|199991.2|199866.2|199993.2|199868.2|200002.5|199877.5|199991.2|199866.2|25
1729666400000|2024-10-23 06:53:20|199993.9|199868.9|199990.1|199865.1|199999.4|199874.4|199981.9|199856.9|16
1729666410000|2024-10-23 06:53:30|199990.3|199865.3|199993.4|199868.4|199993.6|199868.6|199987.1|199862.1|15
1729666420000|2024-10-23 06:53:40|199993.6|199868.6|199992.4|199867.4|199999.4|199874.4|199985.8|199860.8|27
1729666430000|2024-10-23 06:53:50|199992.7|199867.7|199991.7|199866.7|199993.4|199868.4|199989.9|199864.9|18
1729666440000|2024-10-23 06:54:00|199994|199869|200003.3|199878.3|200030.5|199905.5|199994|199869|21
1729666450000|2024-10-23 06:54:10|200003.5|199878.5|200003|199878|200003.8|199878.8|200002.6|199877.6|4
1729666460000|2024-10-23 06:54:20|200009.8|199884.8|200001.6|199876.6|200013|199888|199999.9|199874.9|15
1729666470000|2024-10-23 06:54:30|200004|199879|200005.3|199880.3|200011.8|199886.8|200004|199879|13
1729666480000|2024-10-23 06:54:40|200003|199878|200003|199878|200003|199878|200003|199878|1
1729666490000|2024-10-23 06:54:50|200003.2|199878.2|200002.7|199877.7|200003.2|199878.2|200002.7|199877.7|4
1729666500000|2024-10-23 06:55:00|200006.9|199881.9|200016.5|199891.5|200024.1|199899.1|200002.2|199877.2|13
1729666510000|2024-10-23 06:55:10|200016.6|199891.6|200024.9|199899.9|200025.4|199900.4|200016.6|199891.6|9
1729666520000|2024-10-23 06:55:20|200023.5|199898.5|200023.5|199898.5|200023.5|199898.5|200023.5|199898.5|1
1729666530000|2024-10-23 06:55:30|200023.8|199898.8|200017.1|199892.1|200023.9|199898.9|200016|199891|8
1729666540000|2024-10-23 06:55:40|200017.9|199892.9|200017.1|199892.1|200022|199897|200016.5|199891.5|7
1729666560000|2024-10-23 06:56:00|200017.5|199892.5|200025.4|199900.4|200025.4|199900.4|200017.5|199892.5|8
1729666570000|2024-10-23 06:56:10|200022.6|199897.6|200023.4|199898.4|200024|199899|200022.6|199897.6|8
1729666580000|2024-10-23 06:56:20|200023.2|199898.2|200021.7|199896.7|200023.2|199898.2|200021.7|199896.7|2
1729666590000|2024-10-23 06:56:30|200022.2|199897.2|200022.2|199897.2|200022.2|199897.2|200022.2|199897.2|1
1729666600000|2024-10-23 06:56:40|200022|199897|200022|199897|200022|199897|200022|199897|1
1729666610000|2024-10-23 06:56:50|200010.2|199885.2|199978.1|199853.1|200010.2|199885.2|199976.4|199851.4|17
1729666620000|2024-10-23 06:57:00|199978.8|199853.8|199991.3|199866.3|199996.4|199871.4|199978.8|199853.8|14
1729666630000|2024-10-23 06:57:10|199991|199866|199990.3|199865.3|199992.5|199867.5|199987.7|199862.7|6
1729666640000|2024-10-23 06:57:20|199990.2|199865.2|199990.2|199865.2|199990.2|199865.2|199990.2|199865.2|1
1729666650000|2024-10-23 06:57:30|199990.3|199865.3|199981.6|199856.6|199990.3|199865.3|199981.6|199856.6|3
1729666660000|2024-10-23 06:57:40|199980.6|199855.6|199989.9|199864.9|199990.2|199865.2|199980.6|199855.6|6
1729666670000|2024-10-23 06:57:50|199990.2|199865.2|199987.8|199862.8|199990.2|199865.2|199987.3|199862.3|5
1729666680000|2024-10-23 06:58:00|199987.6|199862.6|199988.1|199863.1|199990.4|199865.4|199987.6|199862.6|8
1729666690000|2024-10-23 06:58:10|199991.7|199866.7|199990.6|199865.6|199993.6|199868.6|199988.8|199863.8|17
1729666700000|2024-10-23 06:58:20|199990.2|199865.2|199987.8|199862.8|199990.2|199865.2|199987.8|199862.8|2
1729666710000|2024-10-23 06:58:30|199987.3|199862.3|199993.5|199868.5|199994.2|199869.2|199987|199862|12
1729666720000|2024-10-23 06:58:40|199994|199869|200010.4|199885.4|200014|199889|199994|199869|13
1729666730000|2024-10-23 06:58:50|200008.1|199883.1|200010.3|199885.3|200010.3|199885.3|200004.3|199879.3|11
1729666740000|2024-10-23 06:59:00|200007.2|199882.2|200000.5|199875.5|200007.2|199882.2|200000.5|199875.5|4
1729666760000|2024-10-23 06:59:20|200004.7|199879.7|200006.1|199881.1|200006.4|199881.4|200004.7|199879.7|5
1729666770000|2024-10-23 06:59:30|200009.5|199884.5|200017.8|199892.8|200017.8|199892.8|200009.5|199884.5|4
1729666780000|2024-10-23 06:59:40|200014.1|199889.1|200017.4|199892.4|200017.6|199892.6|200013.8|199888.8|8
1729666800000|2024-10-23 07:00:00|200017.7|199892.7|199982|199857|200017.7|199892.7|199981.4|199856.4|24
1729666810000|2024-10-23 07:00:10|199987.8|199862.8|199997.7|199872.7|199998.4|199873.4|199981.5|199856.5|14
1729666820000|2024-10-23 07:00:20|199993.4|199868.4|199981.2|199856.2|199993.4|199868.4|199981|199856|20
1729666830000|2024-10-23 07:00:30|199979|199854|199925.2|199800.2|199982.5|199857.5|199884.9|199799|21
1729666840000|2024-10-23 07:00:40|199927.3|199802.3|199925.5|199800.5|199947|199822|199925.5|199800.5|23
1729666850000|2024-10-23 07:00:50|199928.7|199803.7|199934.3|199809.3|199935.1|199810.1|199921.2|199796.2|18
1729666860000|2024-10-23 07:01:00|199932|199807|199896.1|199771.1|199932|199807|199894|199769|18
1729666870000|2024-10-23 07:01:10|199895.8|199770.8|199902|199777|199907.4|199782.4|199894.9|199769.9|21
1729666880000|2024-10-23 07:01:20|199905.2|199780.2|199949.2|199824.2|199949.2|199824.2|199905.2|199780.2|20
1729666890000|2024-10-23 07:01:30|199944.6|199819.6|199955.5|199830.5|199955.6|199830.6|199942.6|199817.6|17
1729666900000|2024-10-23 07:01:40|199955.3|199830.3|199967.1|199842.1|199967.1|199842.1|199952.4|199827.4|16
1729666910000|2024-10-23 07:01:50|199964.5|199839.5|199961.9|199836.9|199975.1|199850.1|199947.7|199822.7|30
1729666920000|2024-10-23 07:02:00|199963.3|199838.3|199982.4|199857.4|200014.5|199857.4|199963.3|199810.8|17
1729666930000|2024-10-23 07:02:10|199982.7|199857.7|199977.2|199852.2|199983.4|199858.4|199977|199852|10
1729666940000|2024-10-23 07:02:20|199977.1|199852.1|199975.3|199850.3|199984.9|199859.9|199975.3|199850.3|15
1729666950000|2024-10-23 07:02:30|199972.1|199847.1|199973.7|199848.7|199974.1|199849.1|199970.2|199845.2|9
1729666960000|2024-10-23 07:02:40|199973.4|199848.4|199978|199853|199981.6|199856.6|199973.4|199848.4|10
1729666970000|2024-10-23 07:02:50|199977.4|199852.4|199977.7|199852.7|199977.7|199852.7|199977.2|199852.2|5
1729666980000|2024-10-23 07:03:00|199973.7|199848.7|199977.9|199852.9|199979.4|199854.4|199971.8|199846.8|14
1729666990000|2024-10-23 07:03:10|199978.2|199853.2|199979.1|199854.1|199985.7|199860.7|199978.2|199853.2|10
1729667000000|2024-10-23 07:03:20|199983|199858|199977|199852|199983|199858|199976.7|199851.7|5
1729667010000|2024-10-23 07:03:30|199977.3|199852.3|199976.3|199851.3|199990.8|199865.8|199972.2|199847.2|12
1729667020000|2024-10-23 07:03:40|199976.1|199851.1|199976.1|199851.1|199981.2|199856.2|199971.6|199846.6|9
1729667030000|2024-10-23 07:03:50|199975.1|199850.1|199960.6|199816.3|199975.1|199850.1|199941.9|199810.3|12
1729667040000|2024-10-23 07:04:00|199960.3|199816|199891.3|199766.3|199960.6|199816.3|199891.3|199758.9|14
1729667050000|2024-10-23 07:04:10|199894.8|199769.8|199859.6|199734.6|199901.6|199776.6|199845.7|199720.7|23
1729667060000|2024-10-23 07:04:20|199860|199735|199863.4|199738.4|199889.8|199764.8|199859.2|199734.2|16
1729667070000|2024-10-23 07:04:30|199863.7|199738.7|199876.4|199751.4|199880.5|199755.5|199861.8|199736.8|17
1729667080000|2024-10-23 07:04:40|199876.5|199751.5|199877.5|199752.5|199882.7|199757.7|199875.4|199750.4|10
1729667090000|2024-10-23 07:04:50|199878.7|199753.7|199889.8|199764.8|199891.7|199766.7|199878.7|199753.7|14
1729667100000|2024-10-23 07:05:00|199890.8|199765.8|199888.4|199763.4|199898.1|199773.1|199888.4|199763.4|16
1729667110000|2024-10-23 07:05:10|199888.7|199763.7|199902|199777|199903.7|199778.7|199888.7|199763.7|14
1729667120000|2024-10-23 07:05:20|199901.4|199776.4|199888.5|199763.5|199905|199780|199888.5|199763.5|12
1729667130000|2024-10-23 07:05:30|199889|199764|199899.1|199774.1|199903.9|199778.9|199888.7|199763.7|11
1729667140000|2024-10-23 07:05:40|199898.6|199773.6|199899|199774|199899|199774|199898.4|199773.4|4
1729667150000|2024-10-23 07:05:50|199899.6|199774.6|199892.3|199767.3|199899.6|199774.6|199892.3|199767.3|3
1729667160000|2024-10-23 07:06:00|199895|199770|199879.3|199754.3|199927.8|199802.8|199879.3|199754.3|22
1729667170000|2024-10-23 07:06:10|199882.6|199757.6|199792.3|199667.3|199882.6|199757.6|199789.7|199664.7|25
1729667180000|2024-10-23 07:06:20|199793.4|199668.4|199788|199663|199793.6|199668.6|199787.5|199662.5|23
1729667190000|2024-10-23 07:06:30|199788.4|199663.4|199787|199662|199789.2|199664.2|199784|199659|25
1729667200000|2024-10-23 07:06:40|199786.6|199661.6|199786.2|199661.2|199789.6|199664.6|199784.8|199659.8|25
1729667210000|2024-10-23 07:06:50|199784.7|199659.7|199783.6|199658.6|199788.2|199663.2|199779.6|199654.6|32
1729667220000|2024-10-23 07:07:00|199794|199669|199782.5|199657.5|199794|199669|199777.4|199652.4|33
1729667230000|2024-10-23 07:07:10|199783|199658|199771.9|199646.9|199784.6|199659.6|199756.1|199631.1|24
1729667240000|2024-10-23 07:07:20|199767.4|199642.4|199758.7|199633.7|199767.4|199642.4|199757.1|199632.1|24
1729667250000|2024-10-23 07:07:30|199759|199634|199766.5|199641.5|199772.5|199647.5|199759|199634|20
1729667260000|2024-10-23 07:07:40|199766|199641|199768.5|199643.5|199768.7|199643.7|199765.4|199640.4|14
1729667270000|2024-10-23 07:07:50|199767.9|199642.9|199761.4|199636.4|199768.9|199643.9|199758.5|199633.5|18
1729667280000|2024-10-23 07:08:00|199761.1|199636.1|199675.7|199534.1|199761.1|199636.1|199663.4|199534.1|28
1729667290000|2024-10-23 07:08:10|199676|199533.8|199670.1|199545.1|199677.7|199552.7|199669.9|199533.5|18
1729667300000|2024-10-23 07:08:20|199670.4|199545.4|199677.5|199552.5|199677.7|199552.7|199669.8|199533.6|11
1729667310000|2024-10-23 07:08:30|199677.7|199552.7|199677.7|199552.7|199678.2|199553.2|199676.8|199533.6|8
1729667320000|2024-10-23 07:08:40|199677.5|199552.5|199657.5|199513.3|199677.9|199552.9|199656.5|199513|10
1729667330000|2024-10-23 07:08:50|199656.6|199513|199649.8|199524.8|199663.6|199532.4|199641.5|199513|11
1729667340000|2024-10-23 07:09:00|199656|199531|199656|199531|199656|199531|199656|199531|1
1729667370000|2024-10-23 07:09:30|199717|199545.6|199632.6|199507.6|199722|199545.6|199632.6|199469|9
1729667380000|2024-10-23 07:09:40|199622|199497|199632.7|199507.7|199638.6|199507.7|199619|199494|9
1729667390000|2024-10-23 07:09:50|199634.9|199509.9|199650.4|199525.4|199655.2|199530.2|199634.7|199509.7|14
1729667400000|2024-10-23 07:10:00|199658|199533|199651.2|199526.2|199658|199533|199650.2|199525.2|15
1729667410000|2024-10-23 07:10:10|199650.7|199525.7|199651.2|199526.2|199651.6|199526.6|199649.9|199524.9|12
1729667420000|2024-10-23 07:10:20|199651.6|199526.6|199694.7|199569.7|199698|199573|199651.6|199526.6|15
1729667430000|2024-10-23 07:10:30|199696.5|199571.5|199697.2|199572.2|199697.2|199572.2|199691|199566|8
1729667440000|2024-10-23 07:10:40|199707.3|199582.3|199700|199575|199719.3|199594.3|199692.8|199567.8|10
1729667450000|2024-10-23 07:10:50|199699.5|199574.4|199690.3|199565.3|199716.8|199591.8|199690.3|199565.3|14
1729667460000|2024-10-23 07:11:00|199705.6|199580.6|199693.6|199568.6|199705.6|199580.6|199690.3|199565.3|12
1729667470000|2024-10-23 07:11:10|199693.3|199568.3|199694.8|199569.8|199697.8|199572.8|199693|199568|8
1729667480000|2024-10-23 07:11:20|199695|199570|199651.3|199526.3|199700|199575|199651.3|199526.3|10
1729667490000|2024-10-23 07:11:30|199668.2|199543.2|199652.9|199527.9|199681|199556|199652.9|199527.9|16
1729667500000|2024-10-23 07:11:40|199653.2|199528.2|199652.3|199527.3|199653.4|199528.4|199652.3|199527.3|8
1729667510000|2024-10-23 07:11:50|199652.5|199527.5|199646.7|199521.7|199653.7|199528.7|199642.9|199517.9|9
1729667520000|2024-10-23 07:12:00|199649.8|199524.8|199649.7|199524.7|199660.9|199535.9|199649.7|199524.7|17
1729667530000|2024-10-23 07:12:10|199649.9|199524.9|199680|199555|199686.8|199561.8|199649.9|199524.9|13
1729667540000|2024-10-23 07:12:20|199686.2|199561.2|199691.6|199566.6|199699.6|199574.6|199685.8|199560.8|23
1729667550000|2024-10-23 07:12:30|199698.5|199573.5|199693.3|199568.3|199700|199575|199691|199566|11
1729667560000|2024-10-23 07:12:40|199693.1|199568.1|199698.5|199573.5|199703|199578|199693.1|199568.1|5
1729667570000|2024-10-23 07:12:50|199698.6|199573.6|199716.8|199591.8|199723|199598|199698.6|199573.6|13
1729667580000|2024-10-23 07:13:00|199724.3|199599.3|199738.7|199605.7|199738.7|199611.7|199718.7|199593.7|22
1729667590000|2024-10-23 07:13:10|199740.3|199606.7|199733.3|199603.2|199743.9|199607.7|199729.1|199597.5|15
1729667600000|2024-10-23 07:13:20|199733.9|199608.7|199734.8|199603.9|199739.3|199608.7|199733.9|199603.6|5
1729667610000|2024-10-23 07:13:30|199740.9|199610|199732.1|199601.3|199743.1|199612.3|199731.1|199600.9|14
1729667620000|2024-10-23 07:13:40|199731.8|199600.9|199702.7|199572.5|199736.2|199607.4|199693.8|199568.8|13
1729667630000|2024-10-23 07:13:50|199703|199572.1|199697.2|199568|199704.3|199573.5|199697.2|199565.4|12
1729667640000|2024-10-23 07:14:00|199695.9|199567.3|199693.1|199568.1|199698.1|199573.1|199691.1|199564.7|9
1729667650000|2024-10-23 07:14:10|199692.9|199567.9|199691|199566|199694.3|199569.3|199684.8|199559.8|13
1729667660000|2024-10-23 07:14:20|199689.7|199564.7|199702.2|199577.2|199702.6|199577.6|199688.7|199563.7|13
1729667670000|2024-10-23 07:14:30|199702|199577|199700.8|199575.8|199702.3|199577.3|199697.1|199572.1|11
1729667680000|2024-10-23 07:14:40|199701.1|199576.1|199690|199565|199701.1|199576.1|199685.3|199560.3|12
1729667690000|2024-10-23 07:14:50|199689.7|199564.7|199691.3|199566.3|199696.8|199571.8|199683.5|199558.5|17
1729667700000|2024-10-23 07:15:00|199691.9|199566.9|199692.8|199567.8|199697.7|199572.7|199691.5|199566.5|13
1729667710000|2024-10-23 07:15:10|199693|199568|199703.9|199578.9|199705.5|199580.5|199687.9|199562.9|17
1729667720000|2024-10-23 07:15:20|199704.1|199579.1|199736.4|199611.4|199753|199628|199694.1|199569.1|25
1729667730000|2024-10-23 07:15:30|199736.7|199611.7|199718.5|199593.5|199742.8|199617.8|199717.5|199592.5|17
1729667740000|2024-10-23 07:15:40|199718.7|199593.7|199728.6|199603.6|199741.4|199616.4|199706.5|199581.5|9
1729667750000|2024-10-23 07:15:50|199728.5|199603.5|199729.9|199604.9|199745.9|199620.9|199725.1|199600.1|18
1729667760000|2024-10-23 07:16:00|199730.1|199605.1|199665.5|199540.5|199755.5|199630.5|199619.3|199540.5|18
1729667770000|2024-10-23 07:16:10|199683.6|199558.6|199683.1|199558.1|199683.6|199586.5|199630.2|199540.5|7
1729667780000|2024-10-23 07:16:20|199677.7|199552.7|199663.9|199538.9|199677.7|199552.7|199656.5|199531.5|10
1729667790000|2024-10-23 07:16:30|199664.4|199539.4|199641.9|199516.9|199667.2|199542.2|199605.6|199480.6|17
1729667800000|2024-10-23 07:16:40|199642.2|199517.2|199621.4|199496.4|199642.2|199517.2|199618|199493|27
1729667810000|2024-10-23 07:16:50|199619.7|199494.7|199633.2|199508.2|199635.8|199510.8|199616.4|199491.4|14
1729667820000|2024-10-23 07:17:00|199633.5|199508.5|199617.3|199492.3|199636.5|199511.5|199614.5|199489.5|18
1729667830000|2024-10-23 07:17:10|199612.5|199487.5|199597.9|199472.9|199639.5|199514.5|199595.1|199470.1|17
1729667840000|2024-10-23 07:17:20|199598.1|199473.1|199596.9|199471.9|199598.1|199473.1|199596.9|199471.9|9
1729667850000|2024-10-23 07:17:30|199600.5|199475.5|199582.5|199457.5|199628.1|199503.1|199578|199453|20
1729667860000|2024-10-23 07:17:40|199583.7|199458.7|199584.3|199459.3|199584.8|199459.8|199578.9|199453.9|10
1729667870000|2024-10-23 07:17:50|199584.8|199459.8|199549.4|199412.1|199585.2|199460.2|199540.5|199412.1|17
1729667880000|2024-10-23 07:18:00|199556|199420.3|199499|199374|199556|199420.3|199485.2|199355.2|17
1729667890000|2024-10-23 07:18:10|199484.1|199359.1|199483.6|199358.6|199498.6|199373.6|199480.4|199355.4|17
1729667900000|2024-10-23 07:18:20|199483.8|199358.8|199508.8|199383.8|199509.1|199384.1|199483.5|199358.5|12
1729667910000|2024-10-23 07:18:30|199509.6|199384.6|199530.4|199405.4|199530.5|199405.5|199509.6|199384.6|21
1729667920000|2024-10-23 07:18:40|199531.2|199406.2|199535.9|199410.9|199538.7|199413.7|199529.7|199404.7|14
1729667930000|2024-10-23 07:18:50|199535.6|199410.6|199492.9|199367.9|199535.9|199410.9|199483.7|199358.7|16
1729667940000|2024-10-23 07:19:00|199493.5|199368.5|199493.6|199368.6|199496.9|199371.9|199493.5|199368.5|19
1729667950000|2024-10-23 07:19:10|199494.5|199369.5|199424.9|199299.9|199497.6|199372.6|199410.1|199285.1|23
1729667960000|2024-10-23 07:19:20|199428.1|199303.1|199421.9|199296.9|199428.7|199303.7|199416.1|199291.1|30
1729667970000|2024-10-23 07:19:30|199421.4|199296.4|199371.9|199246.9|199422.1|199297.1|199336.2|199246.9|26
1729667980000|2024-10-23 07:19:40|199370.4|199245.4|199375.5|199250.5|199391.5|199266.5|199368.9|199243.9|21
1729667990000|2024-10-23 07:19:50|199378.3|199253.3|199400.8|199275.8|199400.8|199275.8|199370.3|199245.3|29
1729668000000|2024-10-23 07:20:00|199408.6|199283.6|199413.3|199288.3|199420.6|199295.6|199390.9|199265.9|22
1729668010000|2024-10-23 07:20:10|199413|199288|199431.1|199306.1|199431.1|199306.1|199412.8|199287.8|16
1729668020000|2024-10-23 07:20:20|199435.2|199310.2|199403.6|199278.6|199435.2|199310.2|199388.2|199263.2|17
1729668030000|2024-10-23 07:20:30|199405.2|199280.2|199406.4|199281.4|199406.4|199281.4|199402.1|199277.1|5
1729668040000|2024-10-23 07:20:40|199411|199286|199418.1|199293.1|199419.4|199294.4|199408.9|199283.9|20
1729668050000|2024-10-23 07:20:50|199418.3|199293.3|199458.9|199333.9|199458.9|199333.9|199408.2|199283.2|16
1729668060000|2024-10-23 07:21:00|199460.8|199335.8|199454|199329|199463.5|199338.5|199430.9|199305.9|14
1729668070000|2024-10-23 07:21:10|199455.4|199330.4|199449.1|199324.1|199455.4|199330.4|199446.9|199321.9|14
1729668080000|2024-10-23 07:21:20|199448.6|199323.6|199448.6|199323.6|199449.1|199324.1|199448.3|199323.3|6
1729668090000|2024-10-23 07:21:30|199449.1|199324.1|199460.6|199335.6|199460.6|199335.6|199448.4|199323.4|17
1729668100000|2024-10-23 07:21:40|199460.7|199335.7|199445.6|199320.6|199460.7|199335.7|199444.7|199319.7|9
1729668110000|2024-10-23 07:21:50|199448|199323|199447.1|199322.1|199455.3|199330.3|199446.8|199321.8|14
1729668120000|2024-10-23 07:22:00|199453.4|199328.4|199459|199334|199461.4|199336.4|199453.4|199328.4|15
1729668130000|2024-10-23 07:22:10|199456.1|199331.1|199455.1|199330.1|199462.8|199337.8|199453.4|199328.4|16
1729668140000|2024-10-23 07:22:20|199453.6|199328.6|199456.4|199331.4|199458.8|199333.8|199452.8|199327.8|6
1729668150000|2024-10-23 07:22:30|199461|199336|199457.8|199332.8|199461|199336|199455|199330|6
1729668160000|2024-10-23 07:22:40|199457.2|199332.2|199453.3|199328.3|199457.2|199332.2|199453.3|199328.3|4
1729668170000|2024-10-23 07:22:50|199453.4|199328.4|199445.6|199320.6|199453.4|199328.4|199444.8|199319.8|16
1729668180000|2024-10-23 07:23:00|199446.9|199321.9|199451.3|199326.3|199455.6|199330.6|199445.8|199320.8|18
1729668190000|2024-10-23 07:23:10|199449.3|199324.3|199441.2|199316.2|199463.2|199338.2|199441.2|199316.2|18
1729668200000|2024-10-23 07:23:20|199441.5|199316.5|199441.5|199316.5|199442.4|199317.4|199441.3|199316.3|11
1729668210000|2024-10-23 07:23:30|199440.4|199315.4|199449.8|199324.8|199449.8|199324.8|199440.4|199315.4|10
1729668220000|2024-10-23 07:23:40|199455.4|199330.4|199458.8|199333.8|199459|199334|199451.8|199326.8|15
1729668230000|2024-10-23 07:23:50|199460.6|199335.6|199477|199352|199483.1|199358.1|199460.6|199335.6|15
1729668240000|2024-10-23 07:24:00|199476.8|199351.8|199471.9|199346.9|199476.8|199351.8|199463.2|199338.2|11
1729668250000|2024-10-23 07:24:10|199472.2|199347.2|199517.8|199379.8|199519.1|199381.1|199472.2|199338.6|16
1729668260000|2024-10-23 07:24:20|199512.4|199376.5|199506.6|199376.7|199520.1|199389.5|199503.7|199370.5|13
1729668270000|2024-10-23 07:24:30|199506.9|199387.2|199502.3|199374|199514.7|199387.2|199501.3|199373.3|20
1729668280000|2024-10-23 07:24:40|199500.5|199372.2|199506|199373.5|199520.3|199386.9|199500.5|199370.9|15
1729668290000|2024-10-23 07:24:50|199511.9|199379.4|199501.1|199373.2|199520.7|199395.7|199499.1|199366.5|19
1729668300000|2024-10-23 07:25:00|199492.5|199365.5|199495.3|199370.3|199498.7|199373.7|199488.5|199362.2|13
1729668310000|2024-10-23 07:25:10|199496.5|199371.5|199499.8|199374.8|199504.5|199379.5|199496.5|199371.5|17
1729668320000|2024-10-23 07:25:20|199499.5|199374.5|199507.4|199382.4|199513.4|199388.4|199499.5|199374.5|11
1729668330000|2024-10-23 07:25:30|199512.6|199387.6|199505.8|199380.8|199512.6|199387.6|199505.8|199380.8|7
1729668340000|2024-10-23 07:25:40|199509.2|199384.2|199509.1|199384.1|199526.6|199401.6|199492.4|199367.4|10
1729668350000|2024-10-23 07:25:50|199508.9|199383.9|199501.3|199376.3|199509.1|199384.1|199495.4|199370.4|16
1729668360000|2024-10-23 07:26:00|199496.4|199371.4|199505|199380|199506.3|199381.3|199496.4|199371.4|18
1729668370000|2024-10-23 07:26:10|199504.7|199379.7|199497.5|199372.5|199506.8|199381.8|199497.4|199372.4|18
1729668380000|2024-10-23 07:26:20|199497.7|199372.7|199495|199370|199500.9|199375.9|199491.7|199366.7|13
1729668390000|2024-10-23 07:26:30|199494.8|199369.8|199498.6|199373.6|199509.2|199384.2|199494.8|199369.8|13
1729668400000|2024-10-23 07:26:40|199496.2|199371.2|199500.4|199375.4|199504.8|199379.8|199491.2|199366.2|16
1729668410000|2024-10-23 07:26:50|199500.7|199375.7|199466|199341|199500.7|199375.7|199463.2|199338.2|16
1729668420000|2024-10-23 07:27:00|199466.3|199341.3|199451.2|199326.2|199466.3|199341.3|199446.1|199321.1|22
1729668430000|2024-10-23 07:27:10|199451.3|199326.3|199454|199329|199459.7|199334.7|199450.1|199325.1|13
1729668440000|2024-10-23 07:27:20|199453|199328|199415.4|199290.4|199453|199328|199409.8|199284.8|21
1729668450000|2024-10-23 07:27:30|199413.3|199288.3|199415.1|199290.1|199415.8|199290.8|199408.9|199283.9|17
1729668460000|2024-10-23 07:27:40|199414.3|199289.3|199410.9|199285.9|199416.2|199291.2|199410.9|199285.9|10
1729668470000|2024-10-23 07:27:50|199403.3|199278.3|199404.9|199279.9|199411|199286|199401|199276|18
1729668480000|2024-10-23 07:28:00|199404.8|199279.8|199408.4|199283.4|199408.4|199283.4|199404.5|199279.5|9
1729668490000|2024-10-23 07:28:10|199408|199283|199402.2|199277.2|199412|199287|199398.3|199273.3|18
1729668500000|2024-10-23 07:28:20|199402.1|199277.1|199373.1|199248.1|199402.1|199277.1|199367.2|199242.2|18
1729668510000|2024-10-23 07:28:30|199375.6|199250.6|199368.2|199243.2|199377.7|199252.7|199368.2|199243.2|21
1729668520000|2024-10-23 07:28:40|199368|199243|199365.7|199240.7|199413.8|199288.8|199359|199234|10
1729668530000|2024-10-23 07:28:50|199365.2|199240.2|199367.2|199242.2|199370.1|199245.1|199362.4|199237.4|13
1729668540000|2024-10-23 07:29:00|199366.4|199241.4|199363.7|199238.7|199369.1|199244.1|199361.1|199236.1|20
1729668550000|2024-10-23 07:29:10|199369.1|199244.1|199365.4|199240.4|199369.4|199244.4|199361.6|199236.6|14
1729668560000|2024-10-23 07:29:20|199362.7|199237.7|199363.9|199238.9|199367|199242|199361.1|199236.1|14
1729668570000|2024-10-23 07:29:30|199363.7|199238.7|199402.6|199277.6|199407.5|199282.5|199361|199236|22
1729668580000|2024-10-23 07:29:40|199402.3|199277.3|199403.1|199278.1|199404.7|199279.7|199397.8|199272.8|13
1729668590000|2024-10-23 07:29:50|199402.8|199277.8|199409.2|199284.2|199415.3|199290.3|199402.5|199277.5|15
1729668600000|2024-10-23 07:30:00|199410.2|199285.2|199402.6|199277.6|199419.5|199294.5|199402.4|199277.4|23
1729668610000|2024-10-23 07:30:10|199400.2|199275.2|199415.8|199290.8|199417.9|199292.9|199400.2|199275.2|26
1729668620000|2024-10-23 07:30:20|199416|199291|199420.6|199295.6|199420.6|199295.6|199414.8|199289.8|8
1729668630000|2024-10-23 07:30:30|199409.4|199284.4|199439.1|199314.1|199439.1|199314.1|199409.4|199284.4|12
1729668640000|2024-10-23 07:30:40|199438.6|199313.6|199441.7|199316.7|199442.9|199317.9|199437.7|199312.7|18
1729668650000|2024-10-23 07:30:50|199442.2|199317.2|199441.9|199316.9|199443.5|199318.5|199441.3|199316.3|14
1729668660000|2024-10-23 07:31:00|199441.7|199316.7|199439.1|199314.1|199445.9|199320.9|199431.4|199306.4|14
1729668670000|2024-10-23 07:31:10|199439.4|199314.4|199431.6|199306.6|199440.6|199315.6|199428.4|199303.4|8
1729668680000|2024-10-23 07:31:20|199432|199307|199429.4|199304.4|199432|199307|199429.4|199304.4|2
1729668690000|2024-10-23 07:31:30|199429.1|199304.1|199430.1|199305.1|199430.1|199305.1|199429.1|199304.1|3
1729668700000|2024-10-23 07:31:40|199430.8|199305.8|199445.1|199320.1|199450.6|199325.6|199430.8|199305.8|7
1729668710000|2024-10-23 07:31:50|199442.8|199317.8|199454.4|199329.4|199454.4|199329.4|199441.3|199316.3|20
1729668720000|2024-10-23 07:32:00|199454.5|199329.5|199445.3|199320.3|199455.5|199330.5|199445.3|199320.3|16
1729668730000|2024-10-23 07:32:10|199445|199320|199446.1|199321.1|199448.9|199323.9|199444.7|199319.7|10
1729668740000|2024-10-23 07:32:20|199445.5|199320.5|199443.7|199318.7|199451.4|199326.4|199434.7|199309.7|14
1729668750000|2024-10-23 07:32:30|199453.9|199328.9|199443.3|199318.3|199453.9|199328.9|199442.6|199317.6|12
1729668760000|2024-10-23 07:32:40|199443.4|199318.4|199450.8|199325.8|199455.4|199330.4|199443.3|199318.3|15
1729668770000|2024-10-23 07:32:50|199448|199323|199450.3|199325.3|199454.4|199329.4|199447|199322|26
1729668780000|2024-10-23 07:33:00|199449|199324|199449.1|199324.1|199454.6|199329.6|199448.1|199323.1|18
1729668790000|2024-10-23 07:33:10|199448.2|199323.2|199446.7|199321.7|199454.9|199329.9|199446.3|199321.3|17
1729668800000|2024-10-23 07:33:20|199446.3|199321.3|199449.4|199324.4|199457.7|199332.7|199446.1|199321.1|19
1729668810000|2024-10-23 07:33:30|199446.7|199321.7|199421.3|199296.3|199450.5|199325.5|199418.8|199293.8|14
1729668820000|2024-10-23 07:33:40|199421|199296|199413.6|199288.6|199421.5|199296.5|199413|199288|7
1729668830000|2024-10-23 07:33:50|199413.1|199288.1|199410.8|199285.8|199413.5|199288.5|199403.3|199278.3|16
1729668840000|2024-10-23 07:34:00|199411|199286|199412.1|199287.1|199417.4|199292.4|199406.7|199281.7|17
1729668850000|2024-10-23 07:34:10|199412.5|199287.5|199428.9|199303.9|199441|199316|199409.6|199284.6|19
1729668860000|2024-10-23 07:34:20|199427.4|199302.4|199422.9|199297.9|199427.4|199302.4|199420.7|199295.7|9
1729668870000|2024-10-23 07:34:30|199422.4|199297.4|199422.2|199297.2|199422.4|199297.4|199420.6|199295.6|4
1729668880000|2024-10-23 07:34:40|199422|199297|199407.1|199282.1|199422|199297|199407.1|199282.1|4
1729668890000|2024-10-23 07:34:50|199406.5|199281.5|199406.7|199281.7|199407.2|199282.2|199406.5|199281.5|8
1729668900000|2024-10-23 07:35:00|199407.2|199282.2|199387.8|199262.8|199410.4|199285.4|199368.7|199243.7|16
1729668910000|2024-10-23 07:35:10|199387.4|199262.4|199387.6|199262.6|199387.6|199262.6|199387.4|199262.4|2
1729668920000|2024-10-23 07:35:20|199387|199262|199390.2|199265.2|199390.2|199265.2|199386.6|199261.6|5
1729668930000|2024-10-23 07:35:30|199389.7|199264.7|199394.8|199269.8|199394.8|199269.8|199389.7|199264.7|7
1729668940000|2024-10-23 07:35:40|199392.6|199267.6|199395|199270|199395.3|199270.3|199392.6|199267.6|8
1729668950000|2024-10-23 07:35:50|199394.8|199269.8|199419.4|199294.4|199419.8|199294.8|199394.8|199269.8|11
1729668960000|2024-10-23 07:36:00|199419.2|199294.2|199405.5|199280.5|199419.2|199294.2|199404.8|199279.8|17
1729668970000|2024-10-23 07:36:10|199407.8|199282.8|199408.3|199283.3|199412|199287|199403.7|199278.7|12
1729668980000|2024-10-23 07:36:20|199408|199283|199413.8|199288.8|199413.8|199288.8|199405.6|199280.6|13
1729668990000|2024-10-23 07:36:30|199418.4|199293.4|199416.9|199291.9|199419|199294|199415.5|199290.5|10
1729669000000|2024-10-23 07:36:40|199419.4|199294.4|199447.3|199322.3|199467.9|199342.9|199419.4|199294.4|13
1729669010000|2024-10-23 07:36:50|199444.3|199319.3|199464|199339|199471.4|199346.4|199444.3|199319.3|24
1729669020000|2024-10-23 07:37:00|199464.6|199339.6|199511.5|199386.5|199513.9|199388.9|199460.1|199335.1|21
1729669030000|2024-10-23 07:37:10|199509.3|199384.3|199495.8|199370.8|199509.3|199384.3|199495.8|199370.8|12
1729669040000|2024-10-23 07:37:20|199497.7|199372.7|199497|199372|199505.3|199380.3|199490.8|199365.8|21
1729669050000|2024-10-23 07:37:30|199492.1|199367.1|199494.5|199369.5|199494.7|199369.7|199491.1|199366.1|10
1729669060000|2024-10-23 07:37:40|199494.1|199369.1|199493.1|199368.1|199494.3|199369.3|199493.1|199368.1|5
1729669070000|2024-10-23 07:37:50|199504.4|199379.4|199532.4|199407.4|199532.4|199407.4|199504.4|199379.4|14
1729669080000|2024-10-23 07:38:00|199532.1|199407.1|199499.4|199374.4|199537.7|199412.7|199488.7|199363.7|15
1729669090000|2024-10-23 07:38:10|199499.3|199374.3|199498.8|199373.8|199500.1|199375.1|199492|199367|13
1729669100000|2024-10-23 07:38:20|199493.4|199368.4|199490.7|199365.7|199499.4|199374.4|199490.7|199365.7|15
1729669110000|2024-10-23 07:38:30|199487.5|199362.5|199492.9|199367.9|199495.6|199370.6|199485.2|199360.2|16
1729669120000|2024-10-23 07:38:40|199475.6|199350.6|199471.7|199346.7|199485.6|199360.6|199471.1|199346.1|15
1729669130000|2024-10-23 07:38:50|199469.6|199344.6|199466.8|199341.8|199469.6|199344.6|199463.5|199338.5|12
1729669140000|2024-10-23 07:39:00|199479.2|199354.2|199485.5|199360.5|199490.8|199365.8|199479.2|199354.2|19
1729669150000|2024-10-23 07:39:10|199485|199360|199499.3|199349.9|199501.1|199362.4|199482.1|199339.9|21
1729669160000|2024-10-23 07:39:20|199499.9|199350.5|199476.8|199328.4|199499.9|199350.5|199476.8|199328.4|18
1729669170000|2024-10-23 07:39:30|199477.8|199329.4|199478.2|199331.5|199479.1|199331.5|199477.8|199329.4|7
1729669180000|2024-10-23 07:39:40|199477.9|199331.1|199438|199291|199477.9|199331.1|199437.7|199290.3|9
1729669190000|2024-10-23 07:39:50|199438.3|199291.3|199435.5|199287.9|199439|199292|199427.1|199279.8|20
1729669200000|2024-10-23 07:40:00|199433.2|199285.5|199444.8|199296.8|199446.1|199297.5|199424.1|199276.7|18
1729669210000|2024-10-23 07:40:10|199444.1|199296.5|199444.5|199295.5|199444.8|199296.5|199443.5|199295.5|7
1729669220000|2024-10-23 07:40:20|199444.1|199295.1|199436.6|199311.6|199444.5|199311.6|199428.1|199293.8|8
1729669230000|2024-10-23 07:40:30|199436.4|199311.4|199424.6|199299.6|199447.7|199322.7|199424.6|199299.6|14
1729669240000|2024-10-23 07:40:40|199424.5|199299.5|199432.5|199307.5|199432.8|199307.8|199424.5|199299.5|10
1729669250000|2024-10-23 07:40:50|199428.6|199303.6|199428.6|199303.6|199428.6|199303.6|199428.6|199303.6|1
1729669260000|2024-10-23 07:41:00|199428.1|199303.1|199426.9|199301.9|199428.1|199303.1|199420|199295|7
1729669270000|2024-10-23 07:41:10|199426.7|199301.7|199427.2|199302.2|199427.2|199302.2|199426.7|199301.7|2
1729669280000|2024-10-23 07:41:20|199426.7|199301.7|199433.5|199308.5|199436.1|199311.1|199426.7|199301.7|5
1729669290000|2024-10-23 07:41:30|199433.2|199308.2|199447.2|199322.2|199448.4|199323.4|199432.8|199307.8|9
1729669300000|2024-10-23 07:41:40|199447|199322|199459.1|199334.1|199459.3|199334.3|199447|199322|10
1729669310000|2024-10-23 07:41:50|199460.4|199335.4|199461.3|199336.3|199461.5|199336.5|199456.8|199331.8|19
1729669320000|2024-10-23 07:42:00|199454.6|199329.6|199458.3|199333.3|199458.4|199333.4|199454.6|199329.6|11
1729669330000|2024-10-23 07:42:10|199456|199331|199455.8|199330.8|199456.1|199331.1|199453.3|199328.3|9
1729669340000|2024-10-23 07:42:20|199457.2|199332.2|199457.4|199332.4|199457.4|199332.4|199457.2|199332.2|2
1729669350000|2024-10-23 07:42:30|199454.4|199329.4|199445.2|199320.2|199454.4|199329.4|199444.4|199319.4|6
1729669360000|2024-10-23 07:42:40|199445.4|199320.4|199453.7|199328.7|199457.1|199332.1|199445.4|199320.4|13
1729669370000|2024-10-23 07:42:50|199456.9|199331.9|199453.7|199328.7|199457.5|199332.5|199446.2|199321.2|13
1729669380000|2024-10-23 07:43:00|199451.4|199326.4|199453.3|199328.3|199456.4|199331.4|199451|199326|9
1729669390000|2024-10-23 07:43:10|199452.6|199327.6|199443.7|199318.7|199453.7|199328.7|199443.7|199318.7|10
1729669400000|2024-10-23 07:43:20|199443.2|199318.2|199440.9|199315.9|199461.2|199336.2|199440.9|199315.9|16
1729669410000|2024-10-23 07:43:30|199429.9|199304.9|199433|199308|199435.2|199310.2|199429.9|199304.9|9
1729669420000|2024-10-23 07:43:40|199427.6|199302.6|199423.8|199298.8|199427.6|199302.6|199420.9|199295.9|12
1729669430000|2024-10-23 07:43:50|199423.3|199298.3|199424|199299|199426.8|199301.8|199423.3|199298.3|7
1729669440000|2024-10-23 07:44:00|199421|199296|199389.6|199264.6|199421|199296|199386.6|199261.6|14
1729669450000|2024-10-23 07:44:10|199391.7|199266.7|199391.2|199266.2|199391.7|199266.7|199391.2|199266.2|2
1729669460000|2024-10-23 07:44:20|199391.3|199266.3|199393.2|199268.2|199395.6|199270.6|199389.4|199264.4|7
1729669470000|2024-10-23 07:44:30|199393.6|199268.6|199389.2|199264.2|199397.8|199272.8|199387.1|199262.1|9
1729669480000|2024-10-23 07:44:40|199385.8|199260.8|199384.4|199259.4|199385.8|199260.8|199381.5|199256.5|7
1729669490000|2024-10-23 07:44:50|199384.9|199259.9|199370|199245|199385.6|199260.6|199358.5|199233.5|13
1729669500000|2024-10-23 07:45:00|199370.2|199245.2|199369.7|199244.7|199374.2|199249.2|199366.9|199241.9|12
1729669510000|2024-10-23 07:45:10|199370.1|199245.1|199359.8|199234.8|199371.1|199246.1|199359.8|199234.8|11
1729669520000|2024-10-23 07:45:20|199363.8|199238.8|199367.7|199242.7|199373.8|199248.8|199362.3|199237.3|16
1729669530000|2024-10-23 07:45:30|199369.3|199244.3|199382.1|199257.1|199382.2|199257.2|199369.3|199244.3|14
1729669540000|2024-10-23 07:45:40|199384.8|199259.8|199380.1|199255.1|199386|199261|199379.8|199254.8|10
1729669550000|2024-10-23 07:45:50|199386.4|199261.4|199377.9|199252.9|199386.4|199261.4|199376.3|199251.3|9
1729669560000|2024-10-23 07:46:00|199375.1|199250.1|199378.7|199253.7|199381.1|199256.1|199370.6|199245.6|14
1729669570000|2024-10-23 07:46:10|199379|199254|199377.7|199252.7|199379|199254|199377.7|199252.7|7
1729669580000|2024-10-23 07:46:20|199380.7|199255.7|199378.4|199253.4|199380.7|199255.7|199375.1|199250.1|7
1729669590000|2024-10-23 07:46:30|199378.7|199253.7|199384.4|199259.4|199384.4|199259.4|199377|199252|9
1729669600000|2024-10-23 07:46:40|199381|199256|199379.9|199254.9|199382.8|199257.8|199377|199252|9
1729669610000|2024-10-23 07:46:50|199380.4|199255.4|199389.4|199264.4|199389.4|199264.4|199378|199253|6
1729669620000|2024-10-23 07:47:00|199381.5|199256.5|199428.8|199303.8|199429.1|199342.9|199379.1|199254.1|14
1729669630000|2024-10-23 07:47:10|199429.3|199304.3|199424|199299|199429.3|199304.3|199409.3|199284.3|17
1729669640000|2024-10-23 07:47:20|199421.4|199296.4|199412.6|199287.6|199424|199299|199412.6|199287.6|10
1729669650000|2024-10-23 07:47:30|199413|199288|199425.5|199300.5|199430.3|199305.3|199408.7|199283.7|16
1729669660000|2024-10-23 07:47:40|199425.2|199300.2|199426.8|199301.8|199436.2|199311.2|199398.4|199273.4|20
1729669670000|2024-10-23 07:47:50|199427|199302|199438.6|199313.6|199438.6|199313.6|199423.9|199298.9|20
1729669680000|2024-10-23 07:48:00|199436.1|199311.1|199435.6|199310.6|199442.5|199317.5|199430.4|199305.4|13
1729669690000|2024-10-23 07:48:10|199438.4|199313.4|199438.7|199313.7|199441.5|199316.5|199436.5|199311.5|11
1729669700000|2024-10-23 07:48:20|199438.9|199313.9|199437.1|199312.1|199438.9|199313.9|199434|199309|9
1729669710000|2024-10-23 07:48:30|199436.9|199311.9|199430.2|199305.2|199436.9|199311.9|199430.2|199305.2|4
1729669720000|2024-10-23 07:48:40|199429.2|199304.2|199389.5|199257.7|199429.2|199304.2|199388.1|199256.7|21
1729669730000|2024-10-23 07:48:50|199390.1|199258.1|199389.8|199257.4|199390.5|199258.4|199389.1|199256.7|9
1729669740000|2024-10-23 07:49:00|199379.5|199247.5|199376.9|199246.5|199379.5|199247.5|199376.9|199245.8|6
1729669750000|2024-10-23 07:49:10|199376.5|199246.8|199384.5|199257.1|199391.8|199262.5|199375.2|199245.5|17
1729669760000|2024-10-23 07:49:20|199384.1|199256.7|199405.7|199273.6|199409.9|199281.5|199384.1|199256.7|16
1729669770000|2024-10-23 07:49:30|199405.3|199273.3|199395.1|199262.4|199406|199273.3|199394.7|199262.1|7
1729669780000|2024-10-23 07:49:40|199394.4|199263.3|199393.9|199263.9|199396.7|199265.3|199390.3|199260.3|10
1729669790000|2024-10-23 07:49:50|199387.3|199257.3|199383.5|199256.2|199390.9|199262.3|199383.5|199255|14
1729669800000|2024-10-23 07:50:00|199383.9|199256.9|199390|199262.9|199390.7|199263.6|199383.9|199256.9|7
1729669810000|2024-10-23 07:50:10|199383.2|199262.6|199382.9|199255.5|199383.2|199262.6|199382.2|199255.1|4
1729669820000|2024-10-23 07:50:20|199383.5|199255.8|199373.9|199244.9|199383.9|199256.1|199365.5|199236.7|16
1729669830000|2024-10-23 07:50:30|199375.3|199245.9|199375.6|199245.2|199375.6|199245.9|199374.6|199245.2|7
1729669840000|2024-10-23 07:50:40|199374.6|199244.5|199385.1|199254.8|199385.2|199254.8|199369.5|199239.2|15
1729669850000|2024-10-23 07:50:50|199391.2|199260.9|199395.7|199263.6|199395.7|199264.6|199391.2|199260.9|8
1729669860000|2024-10-23 07:51:00|199424.7|199263.3|199422.9|199289.5|199426.5|199299.7|199414.6|199263.3|10
1729669870000|2024-10-23 07:51:10|199423.3|199289.9|199422.3|199289.2|199423.3|199289.9|199422.3|199289.2|4
1729669880000|2024-10-23 07:51:20|199422.6||199422.6||199422.6||199422.6||1
1729669890000|2024-10-23 07:51:30|199420.9|199287.5|199416.5|199283.5|199420.9|199287.5|199402.5|199269.1|10
1729669900000|2024-10-23 07:51:40|199414.5|199284.5|199407.4|199275.7|199414.5|199284.5|199406.4|199275.4|9
1729669910000|2024-10-23 07:51:50|199412.8|199281.1|199426.7|199293|199433.3|199300.2|199412.8|199281.1|20
1729669920000|2024-10-23 07:52:00|199427.4|199293.7|199426.6|199294.9|199427.4|199294.9|199422|199287.9|14
1729669930000|2024-10-23 07:52:10|199425.9|199294.2|199426.4|199296.7|199427|199296.7|199424.7|199293.7|14
1729669940000|2024-10-23 07:52:20|199425.4|199297.3|199420.4|199293.1|199429.9|199302.5|199417.4|199290|11
1729669950000|2024-10-23 07:52:30|199421.4|199293.7|199413.6|199280.9|199431.5|199300.7|199413.6|199280.9|14
1729669960000|2024-10-23 07:52:40|199413.3|199280.5|199414.9|199281.9|199414.9|199281.9|199412.9|199280.2|6
1729669970000|2024-10-23 07:52:50|199415.9|199282.9|199422.1|199287|199422.7|199287|199415.6|199281.3|10
1729669980000|2024-10-23 07:53:00|199422.4|199286.7|199421.5|199287.8|199422.4|199287.8|199412.4|199277.7|7
1729669990000|2024-10-23 07:53:10|199420.9|199287.5|199422.2|199289.1|199422.2|199289.1|199412.4|199279|14
1729670000000|2024-10-23 07:53:20|199421.9|199288.8|199421.9|199288.8|199421.9|199288.8|199421.5|199288.8|3
1729670010000|2024-10-23 07:53:30|199421.5|199288.5|199412.6|199278.9|199421.5|199288.5|199412.6|199278.9|5
1729670020000|2024-10-23 07:53:40|199419.1|199285.7|199419.8|199286.4|199419.8|199286.4|199419.1|199285.7|2
1729670030000|2024-10-23 07:53:50|199413.1|199279.7|199428.8|199294.1|199430|199295.3|199413.1|199279.7|15
1729670040000|2024-10-23 07:54:00|199429.8|199293.7|199430.8|199294.4|199430.8|199294.4|199429.5|199293.7|5
1729670050000|2024-10-23 07:54:10|199431.1|199301|199470.7|199335.3|199480.3|199343.6|199431.1|199301|20
1729670060000|2024-10-23 07:54:20|199470.4|199338.3|199470.4|199335.7|199472.1|199338.7|199469.7|199335.3|9
1729670070000|2024-10-23 07:54:30|199469.7|199335.3|199469.5|199335.4|199474.4|199340|199463.8|199330.1|7
1729670080000|2024-10-23 07:54:40|199468.8|199335.1|199466.4|199332.7|199468.8|199335.1|199457.1|199323.3|3
1729670090000|2024-10-23 07:54:50|199461.4|199327.7|199460.7|199324|199467.3|199333.5|199458.7|199324|10
1729670100000|2024-10-23 07:55:00|199461.4|199332.3|199468.5|199334.5|199469.7|199334.5|199459.7|199323|14
1729670110000|2024-10-23 07:55:10|199466.2|199336.5|199465.5|199335.8|199466.2|199336.5|199465.5|199335.8|3
1729670120000|2024-10-23 07:55:20|199465.2|199335.5|199464.5|199335.1|199465.5|199335.5|199464.5|199334.8|6
1729670130000|2024-10-23 07:55:30|199463.9|199334.8|199457.2|199328.5|199463.9|199334.8|199456.9|199328.1|4
1729670140000|2024-10-23 07:55:40|199463.6|199328.8|199465.6|199339.5|199466.6|199340.2|199463.6|199328.8|6
1729670150000|2024-10-23 07:55:50|199465.9|199339.2|199459.4|199334.4|199465.9|199339.2|199458.9|199333.9|8
1729670160000|2024-10-23 07:56:00|199461.9|199336.9|199465.1|199340.1|199466.7|199341.7|199461.9|199336.9|7
1729670170000|2024-10-23 07:56:10|199462.1|199337.1|199460.1|199335.1|199464.3|199339.3|199458.4|199333.4|8
1729670180000|2024-10-23 07:56:20|199457.6|199332.6|199459.9|199334.9|199460.2|199335.2|199457.6|199332.6|5
1729670190000|2024-10-23 07:56:30|199459.3|199334.3|199455.9|199330.9|199459.3|199334.3|199455.9|199330.9|4
1729670200000|2024-10-23 07:56:40|199456.4|199331.4|199456.7|199331.7|199456.7|199331.7|199456.4|199331.4|2
1729670210000|2024-10-23 07:56:50|199457.1|199332.1|199456.9|199331.9|199457.1|199332.1|199456.9|199331.9|2
1729670220000|2024-10-23 07:57:00|199459.4|199334.4|199460.8|199335.8|199467.7|199342.7|199459.4|199334.4|12
1729670230000|2024-10-23 07:57:10|199463.6|199338.6|199464.5|199339.5|199464.5|199339.5|199463.6|199338.6|3
1729670240000|2024-10-23 07:57:20|199467|199342|199522.1|199397.1|199525.1|199443.7|199467|199342|13
1729670250000|2024-10-23 07:57:30|199524.9|199399.9|199537|199412|199541|199416|199518.9|199393.9|17
1729670260000|2024-10-23 07:57:40|199536.9|199411.9|199537.2|199412.2|199539.2|199414.2|199532.5|199407.5|14
1729670270000|2024-10-23 07:57:50|199538.6|199413.6|199537.1|199412.1|199543.9|199418.9|199533.4|199408.4|18
1729670280000|2024-10-23 07:58:00|199534.3|199409.3|199537.3|199412.3|199541.4|199416.4|199534.3|199409.3|18
1729670290000|2024-10-23 07:58:10|199539.6|199414.6|199533.4|199408.4|199539.6|199414.6|199530.3|199405.3|12
1729670300000|2024-10-23 07:58:20|199535.7|199410.7|199514.1|199389.1|199536.5|199411.5|199509.2|199384.2|19
1729670310000|2024-10-23 07:58:30|199512|199387|199512.4|199387.4|199522|199397|199509.2|199384.2|19
1729670320000|2024-10-23 07:58:40|199514.9|199389.9|199508.8|199383.8|199514.9|199389.9|199507.8|199382.8|8
1729670330000|2024-10-23 07:58:50|199508.5|199383.5|199505.7|199380.7|199511.8|199386.8|199505.7|199380.7|7
1729670340000|2024-10-23 07:59:00|199529.4|199404.4|199534.3|199409.3|199538.1|199413.1|199527.6|199402.6|12
1729670350000|2024-10-23 07:59:10|199533.3|199408.3|199512.6|199387.6|199533.3|199408.3|199508.7|199383.7|14
1729670360000|2024-10-23 07:59:20|199515.4|199390.4|199516.1|199391.1|199516.1|199391.1|199515.4|199390.4|4
1729670370000|2024-10-23 07:59:30|199509.7|199384.7|199513.6|199388.6|199514.6|199389.6|199509.7|199384.7|5
1729670380000|2024-10-23 07:59:40|199513.5|199388.5|199516.3|199391.3|199516.3|199391.3|199513.5|199388.5|6
1729670390000|2024-10-23 07:59:50|199516.6|199391.6|199529.2|199404.2|199536.9|199411.9|199512.7|199387.7|16
1729670400000|2024-10-23 08:00:00|199543.8|199418.8|199552.3|199427.3|199559.8|199434.8|199543.8|199418.8|18
1729670410000|2024-10-23 08:00:10|199552.4|199427.4|199542.6|199417.6|199552.7|199427.7|199538.9|199413.9|15
1729670420000|2024-10-23 08:00:20|199542.7|199417.7|199542.5|199417.5|199542.7|199417.7|199542.5|199417.5|3
1729670430000|2024-10-23 08:00:30|199544.7|199419.7|199544.2|199419.2|199555.5|199430.5|199542.1|199417.1|11
1729670440000|2024-10-23 08:00:40|199543.8|199418.8|199544.2|199419.2|199544.2|199419.2|199540.4|199415.4|11
1729670450000|2024-10-23 08:00:50|199541.3|199416.3|199561.9|199436.9|199561.9|199436.9|199539.8|199414.8|11
1729670460000|2024-10-23 08:01:00|199553.7|199428.7|199540.9|199415.9|199561.4|199436.4|199536.2|199411.2|17
1729670470000|2024-10-23 08:01:10|199535.7|199410.7|199590.1|199465.1|199619.4|199494.4|199532.9|199407.9|19
1729670480000|2024-10-23 08:01:20|199593|199468|199607.6|199482.6|199618.2|199493.2|199592.7|199467.7|22
1729670490000|2024-10-23 08:01:30|199607.4|199482.4|199565.4|199515.4|199607.4|199523.1|199560.9|199460.9|10
1729670500000|2024-10-23 08:01:40|199573.6|199523.6|199549.3|199499.3|199574.2|199524.2|199543.4|199493.4|11
1729670510000|2024-10-23 08:01:50|199552.7|199502.7|199545.3|199495.3|199593.9|199502.7|199537.7|199468.9|16
1729670520000|2024-10-23 08:02:00|199588.4|199463.4|199560.2|199435.2|199590.4|199479.8|199526.5|199405.4|18
1729670530000|2024-10-23 08:02:10|199564.9|199439.9|199539.3|199414.3|199564.9|199439.9|199539.2|199414.2|14
1729670540000|2024-10-23 08:02:20|199539.9|199414.9|199563.9|199438.9|199563.9|199438.9|199539.9|199414.9|9
1729670550000|2024-10-23 08:02:30|199564.3|199439.3|199567.4|199442.4|199567.4|199442.4|199564.3|199439.3|5
1729670560000|2024-10-23 08:02:40|199567.8|199442.8|199572|199447|199573.9|199448.9|199547.3|199422.3|14
1729670570000|2024-10-23 08:02:50|199571.3|199446.3|199574.6|199449.6|199574.8|199449.8|199563.6|199438.6|12
1729670580000|2024-10-23 08:03:00|199571.9|199446.9|199570|199445|199575.4|199450.4|199569.7|199444.7|12
1729670590000|2024-10-23 08:03:10|199570.3|199445.3|199602.9|199477.9|199616.9|199491.9|199565.3|199440.3|18
1729670600000|2024-10-23 08:03:20|199602.4|199477.4|199594.3|199469.3|199610.2|199485.2|199585.2|199460.2|12
1729670610000|2024-10-23 08:03:30|199613.4|199488.4|199652|199527|199652|199527|199593.6|199468.6|14
1729670620000|2024-10-23 08:03:40|199655.2|199530.2|199640.4|199515.4|199661.9|199536.9|199640.4|199515.4|11
1729670630000|2024-10-23 08:03:50|199640.3|199515.3|199637.5|199512.5|199643|199518|199635.4|199510.4|8
1729670640000|2024-10-23 08:04:00|199640.9|199515.9|199637.9|199512.9|199641.1|199516.1|199637.8|199512.8|4
1729670650000|2024-10-23 08:04:10|199637.8|199512.8|199701.2|199576.2|199701.2|199576.2|199637.8|199512.8|3
1729670660000|2024-10-23 08:04:20|199689|199564|199672.6|199547.6|199689.7|199564.7|199672.6|199547.6|6
1729670670000|2024-10-23 08:04:30|199672.4|199547.4|199619|199569|199672.4|199603.1|199619|199509.4|13
1729670680000|2024-10-23 08:04:40|199615.7|199565.7|199615.9|199565.9|199615.9|199565.9|199611.1|199561.1|3
1729670690000|2024-10-23 08:04:50|199619|199569|199712.2|199587.2|199719.1|199594.1|199605.4|199520.2|12
1729670700000|2024-10-23 08:05:00|199696|199571|199699.9|199574.9|199719.5|199594.5|199683.7|199558.7|13
1729670710000|2024-10-23 08:05:10|199699.5|199574.5|199695.7|199570.7|199699.5|199574.5|199695.7|199570.7|4
1729670720000|2024-10-23 08:05:20|199712.4|199587.4|199699.7|199574.7|199721.4|199596.4|199699.2|199574.2|11
1729670730000|2024-10-23 08:05:30|199679.5|199554.5|199697.7|199572.7|199713.8|199588.8|199679.5|199554.5|8
1729670740000|2024-10-23 08:05:40|199696.8|199571.8|199713.6|199588.6|199714.3|199589.3|199696.8|199571.8|5
1729670750000|2024-10-23 08:05:50|199713.9|199588.9|199713.6|199588.6|199713.9|199588.9|199713.6|199588.6|2
1729670760000|2024-10-23 08:06:00|199710.9|199585.9|199710.4|199585.4|199735.3|199610.3|199706.3|199581.3|23
1729670770000|2024-10-23 08:06:10|199727.2|199602.2|199720.5|199595.5|199727.2|199602.2|199717.4|199592.4|19
1729670780000|2024-10-23 08:06:20|199720.6|199595.6|199739.3|199614.3|199758.2|199633.2|199711.2|199586.2|22
1729670790000|2024-10-23 08:06:30|199739.5|199614.5|199704.5|199654.5|199739.5|199654.5|199704.5|199600.3|17
1729670800000|2024-10-23 08:06:40|199692.9|199642.9|199721.3|199596.3|199721.3|199642.9|199681.7|199589.8|16
1729670810000|2024-10-23 08:06:50|199721.5|199596.5|199714.5|199589.5|199721.5|199596.5|199712.2|199587.2|13
1729670820000|2024-10-23 08:07:00|199707.7|199582.7|199704.4|199579.4|199725|199600|199692.1|199567.1|16
1729670830000|2024-10-23 08:07:10|199704.2|199579.2|199698.7|199573.7|199704.2|199579.2|199681.9|199556.9|13
1729670840000|2024-10-23 08:07:20|199701.3|199576.3|199704|199579|199706.4|199581.4|199685.9|199560.9|11
1729670850000|2024-10-23 08:07:30|199704.2|199579.2|199704.2|199579.2|199704.2|199579.2|199704.2|199579.2|1
1729670860000|2024-10-23 08:07:40|199699.9|199574.9|199678|199553|199699.9|199574.9|199663.6|199538.6|7
1729670870000|2024-10-23 08:07:50|199680.7|199555.7|199690.9|199565.9|199690.9|199565.9|199678.7|199553.7|13
1729670880000|2024-10-23 08:08:00|199686|199561|199680.3|199555.3|199686|199561|199680.1|199555.1|9
1729670890000|2024-10-23 08:08:10|199679.8|199554.8|199701.9|199576.9|199704.8|199579.8|199663.2|199538.2|13
1729670900000|2024-10-23 08:08:20|199701.5|199576.5|199691.3|199566.3|199707.1|199582.1|199687|199562|5
1729670910000|2024-10-23 08:08:30|199685.5|199560.5|199712.4|199587.4|199718.6|199593.6|199685.5|199560.5|7
1729670920000|2024-10-23 08:08:40|199692.7|199567.7|199682.2|199557.2|199701.9|199576.9|199681.1|199556.1|7
1729670930000|2024-10-23 08:08:50|199677|199552|199681.9|199556.9|199700.9|199575.9|199676.6|199551.6|5
1729670940000|2024-10-23 08:09:00|199701.5|199576.5|199694.3|199569.3|199706.4|199581.4|199680.5|199555.5|15
1729670950000|2024-10-23 08:09:10|199701.7|199576.7|199698.6|199573.6|199701.7|199576.7|199698.1|199573.1|4
1729670960000|2024-10-23 08:09:20|199690.5|199565.5|199694.9|199569.9|199701.7|199576.7|199670.4|199545.4|8
1729670970000|2024-10-23 08:09:30|199697.4|199572.4|199694|199569|199698.1|199573.1|199694|199569|4
1729670980000|2024-10-23 08:09:40|199696.5|199571.5|199695.2|199570.2|199699.8|199574.8|199674.2|199549.2|11
1729670990000|2024-10-23 08:09:50|199692.6|199567.6|199692.6|199567.6|199692.6|199567.6|199692.6|199567.6|1
1729671000000|2024-10-23 08:10:00|199657.1|199532.1|199681.5|199556.5|199700.4|199590.9|199640.9|199532.1|17
1729671010000|2024-10-23 08:10:10|199682.4|199557.4|199717.8|199592.8|199718|199593|199682.4|199557.4|9
1729671020000|2024-10-23 08:10:20|199712|199587|199685.1|199560.1|199715.9|199590.9|199685.1|199560.1|4
1729671030000|2024-10-23 08:10:30|199677.2|199552.2|199695.6|199570.6|199700.2|199575.2|199677.2|199552.2|4
1729671040000|2024-10-23 08:10:40|199699.6|199574.6|199688.5|199563.5|199712.6|199587.6|199681.8|199556.8|9
1729671050000|2024-10-23 08:10:50|199707.9|199582.9|199684.6|199559.6|199707.9|199582.9|199680|199555|10
1729671060000|2024-10-23 08:11:00|199687.4|199562.4|199688|199563|199691|199566|199687.4|199562.4|5
1729671070000|2024-10-23 08:11:10|199706.2|199581.2|199695.3|199570.3|199710.2|199585.2|199687.1|199562.1|7
1729671080000|2024-10-23 08:11:20|199689.7|199564.7|199693.1|199568.1|199715.4|199590.4|199689.7|199564.7|4
1729671110000|2024-10-23 08:11:50|199712.6|199587.6|199712.9|199587.9|199715.2|199590.2|199680.4|199555.4|5
1729671120000|2024-10-23 08:12:00|199708.9|199583.9|199683.4|199558.4|199720.7|199613.7|199663.7|199558.4|15
1729671130000|2024-10-23 08:12:10|199718.9|199593.9|199708.2|199583.2|199723.7|199598.7|199683.3|199558.3|8
1729671140000|2024-10-23 08:12:20|199691.3|199566.3|199715.1|199590.1|199735.6|199610.6|199687.1|199562.1|18
1729671150000|2024-10-23 08:12:30|199716.1|199591.1|199719.7|199594.7|199719.7|199594.7|199716.1|199591.1|3
1729671160000|2024-10-23 08:12:40|199717.1|199592.1|199712.4|199587.4|199720.5|199595.5|199708.5|199583.5|15
1729671170000|2024-10-23 08:12:50|199707.1|199582.1|199700.1|199575.1|199722.7|199597.7|199691.7|199566.7|13
1729671180000|2024-10-23 08:13:00|199723.7|199598.7|199703.8|199578.8|199731.3|199606.3|199682.3|199557.3|21
1729671190000|2024-10-23 08:13:10|199688.5|199563.5|199691.1|199566.1|199721.8|199596.8|199686|199561|8
1729671200000|2024-10-23 08:13:20|199693.8|199568.8|199731.3|199606.3|199736.4|199611.4|199693.8|199568.8|7
1729671210000|2024-10-23 08:13:30|199716.5|199591.5|199707.1|199582.1|199716.5|199591.5|199691|199566|8
1729671220000|2024-10-23 08:13:40|199706.2|199581.2|199671.4|199621.4|199723.3|199621.4|199671.4|199557.7|16
1729671230000|2024-10-23 08:13:50|199690.5|199565.5|199685.9|199560.9|199703.1|199615.6|199665.6|199557.8|18
1729671240000|2024-10-23 08:14:00|199702.9|199577.9|199666.1|199616.1|199705.7|199616.1|199666.1|199554.1|9
1729671250000|2024-10-23 08:14:10|199685|199560|199711.1|199586.1|199713.3|199619.7|199666.1|199560|6
1729671260000|2024-10-23 08:14:20|199713.1|199588.1|199714|199589|199735|199610|199694.1|199569.1|14
1729671270000|2024-10-23 08:14:30|199716.2|199591.2|199711.6|199586.6|199716.2|199591.2|199711.6|199586.6|8
1729671280000|2024-10-23 08:14:40|199714.3|199589.3|199709.2|199584.2|199714.3|199589.3|199692.2|199567.2|13
1729671290000|2024-10-23 08:14:50|199706.2|199581.2|199711.8|199586.8|199711.8|199586.8|199690.4|199565.4|6
1729671300000|2024-10-23 08:15:00|199694.7|199569.7|199690.9|199565.9|199694.7|199569.7|199684.9|199559.9|10
1729671310000|2024-10-23 08:15:10|199681.5|199556.5|199681.6|199556.6|199718.6|199620.2|199658.6|199554.5|14
1729671320000|2024-10-23 08:15:20|199675.6|199550.6|199681.7|199556.7|199706.1|199610.5|199660.5|199550.6|8
1729671330000|2024-10-23 08:15:30|199682|199557|199726.8|199601.8|199726.8|199618.1|199668.1|199557|13
1729671340000|2024-10-23 08:15:40|199729.7|199604.7|199691.7|199566.7|199729.7|199604.7|199691.7|199566.7|13
1729671350000|2024-10-23 08:15:50|199708.8|199583.8|199681.3|199556.3|199729|199604|199678.3|199553.3|18
1729671360000|2024-10-23 08:16:00|199684.3|199559.3|199707|199582|199719.1|199595.7|199641.1|199558.4|14
1729671370000|2024-10-23 08:16:10|199703.3|199578.3|199709.1|199584.1|199711.9|199604.9|199654.9|199578.3|5
1729671380000|2024-10-23 08:16:20|199704.7|199579.7|199708.2|199583.2|199714.8|199610.9|199652.6|199545.2|16
1729671390000|2024-10-23 08:16:30|199654|199604|199714.2|199589.2|199719.2|199604|199645.9|199554.4|16
1729671400000|2024-10-23 08:16:40|199709.6|199584.6|199714.2|199589.2|199716.7|199591.7|199709.6|199584.6|13
1729671410000|2024-10-23 08:16:50|199714.6|199589.6|199683.3|199558.3|199714.6|199589.6|199680.9|199555.9|5
1729671420000|2024-10-23 08:17:00|199686|199561|199686.2|199561.2|199722.7|199597.7|199683|199558|5
1729671430000|2024-10-23 08:17:10|199686.6|199561.6|199709.8|199584.8|199709.8|199584.8|199686.6|199561.6|5
1729671440000|2024-10-23 08:17:20|199691.5|199566.5|199716.1|199591.1|199716.1|199591.1|199682.1|199557.1|11
1729671450000|2024-10-23 08:17:30|199706.9|199581.9|199713.1|199588.1|199713.1|199588.1|199706.9|199581.9|5
1729671470000|2024-10-23 08:17:50|199710.6|199585.6|199710.4|199585.4|199710.6|199607|199657|199585.4|4
1729671480000|2024-10-23 08:18:00|199706.9|199581.9|199713.5|199588.5|199715.4|199609.2|199659.2|199581.9|6
1729671490000|2024-10-23 08:18:10|199715|199590|199733.6|199608.6|199733.6|199608.6|199715|199590|4
1729671500000|2024-10-23 08:18:20|199699.9|199574.9|199736.1|199611.1|199747.6|199622.6|199699.9|199574.9|10
1729671510000|2024-10-23 08:18:30|199741.9|199616.9|199738.7|199613.7|199744|199619|199737|199612|6
1729671520000|2024-10-23 08:18:40|199736.3|199611.3|199729|199604|199741.2|199616.2|199729|199604|6
1729671530000|2024-10-23 08:18:50|199728.2|199603.2|199740.6|199615.6|199743.1|199618.1|199728.2|199603.2|7
1729671540000|2024-10-23 08:19:00|199742.9|199617.9|199738.8|199613.8|199752.5|199627.5|199738.8|199613.8|11
1729671550000|2024-10-23 08:19:10|199739.7|199614.7|199758.6|199633.6|199760.7|199635.7|199737.9|199612.9|11
1729671560000|2024-10-23 08:19:20|199760.7|199635.7|199725.8|199675.8|199760.7|199675.8|199725.8|199635.7|2
1729671570000|2024-10-23 08:19:30|199722.4|199672.4|199722.1|199672.1|199722.4|199672.4|199722.1|199672.1|2
1729671580000|2024-10-23 08:19:40|199713.8|199663.8|199745|199695|199749.4|199699.4|199713.8|199663.8|10
1729671590000|2024-10-23 08:19:50|199741.4|199691.4|199774.7|199649.7|199774.7|199697.6|199729.7|199646.8|10
1729671600000|2024-10-23 08:20:00|199778.1|199653.1|199768.8|199643.8|199778.1|199653.1|199766.3|199641.3|9
1729671610000|2024-10-23 08:20:10|199766.5|199641.5|199774.9|199649.9|199774.9|199649.9|199766.5|199641.5|7
1729671620000|2024-10-23 08:20:20|199772.3|199647.3|199770.9|199645.9|199774.7|199649.7|199768.5|199643.5|5
1729671630000|2024-10-23 08:20:30|199769.7|199644.7|199769.7|199644.7|199769.7|199644.7|199769.7|199644.7|1
1729671640000|2024-10-23 08:20:40|199771.9|199646.9|199772.6|199647.6|199774.5|199649.5|199771.4|199646.4|4
1729671650000|2024-10-23 08:20:50|199774.8|199649.8|199776|199651|199778.5|199653.5|199774.8|199649.8|5
1729671660000|2024-10-23 08:21:00|199772.7|199647.7|199779.3|199654.3|199779.3|199654.3|199771.7|199646.7|5
1729671670000|2024-10-23 08:21:10|199770.1|199645.1|199779.5|199654.5|199779.5|199654.5|199770.1|199645.1|4
1729671680000|2024-10-23 08:21:20|199778.2|199653.2|199779.2|199654.2|199779.2|199654.2|199778.2|199653.2|3
1729671700000|2024-10-23 08:21:40|199776.3|199651.3|199775.4|199650.4|199780.9|199655.9|199770.7|199645.7|9
1729671710000|2024-10-23 08:21:50|199773.9|199648.9|199771.3|199646.3|199773.9|199648.9|199771.3|199646.3|2
1729671720000|2024-10-23 08:22:00|199769.7|199644.7|199767.2|199642.2|199769.7|199644.7|199767.2|199642.2|4
1729671730000|2024-10-23 08:22:10|199764.6|199639.6|199768|199643|199768|199643|199764.6|199639.6|2
1729671740000|2024-10-23 08:22:20|199765.6|199640.6|199748.6|199623.6|199765.6|199640.6|199743.9|199618.9|7
1729671750000|2024-10-23 08:22:30|199751.1|199626.1|199754.5|199629.5|199754.5|199629.5|199751.1|199626.1|2
1729671760000|2024-10-23 08:22:40|199750.4|199625.4|199753.2|199628.2|199753.2|199628.2|199747.4|199622.4|9
1729671770000|2024-10-23 08:22:50|199751|199626|199753|199628|199753.2|199628.2|199748.3|199623.3|9
1729671780000|2024-10-23 08:23:00|199754.1|199629.1|199751.1|199626.1|199759|199634|199731.8|199606.8|10
1729671790000|2024-10-23 08:23:10|199732.2|199607.2|199752.1|199627.1|199752.3|199627.3|199730.5|199605.5|9
1729671810000|2024-10-23 08:23:30|199747|199622|199742.3|199617.3|199747|199622|199734.7|199609.7|11
1729671820000|2024-10-23 08:23:40|199741.3|199616.3|199738.6|199613.6|199741.3|199616.3|199733.4|199608.4|7
1729671830000|2024-10-23 08:23:50|199736.4|199611.4|199734.9|199609.9|199736.4|199611.4|199734.9|199609.9|3
1729671840000|2024-10-23 08:24:00|199737.5|199612.5|199737.7|199612.7|199737.7|199612.7|199735.4|199610.4|5
1729671850000|2024-10-23 08:24:10|199735.5|199610.5|199735.5|199610.5|199735.5|199610.5|199735.5|199610.5|1
1729671860000|2024-10-23 08:24:20|199733.5|199608.5|199733.5|199608.5|199733.5|199608.5|199733.5|199608.5|1
1729671870000|2024-10-23 08:24:30|199736.2|199611.2|199739.3|199614.3|199739.3|199614.3|199736.2|199611.2|3
1729671880000|2024-10-23 08:24:40|199736.8|199611.8|199736.7|199611.7|199736.8|199611.8|199736.7|199611.7|2
1729671890000|2024-10-23 08:24:50|199719.1|199594.1|199702.2|199652.2|199757.6|199652.2|199702.2|199587.5|17
1729671900000|2024-10-23 08:25:00|199707.9|199657.9|199745.2|199620.2|199745.2|199663.2|199703.6|199599.3|16
1729671910000|2024-10-23 08:25:10|199747.4|199622.4|199732.1|199607.1|199751.1|199626.1|199732.1|199607.1|3
1729671920000|2024-10-23 08:25:20|199735.6|199610.6|199756.1|199631.1|199756.1|199631.1|199727.6|199602.6|8
1729671930000|2024-10-23 08:25:30|199750|199625|199745.1|199620.1|199750|199625|199726.5|199601.5|11
1729671940000|2024-10-23 08:25:40|199744.4|199619.4|199752.5|199627.5|199755.2|199630.2|199737.1|199612.1|7
1729671950000|2024-10-23 08:25:50|199755.3|199630.3|199755.3|199630.3|199758.3|199633.3|199751.7|199626.7|7
1729671960000|2024-10-23 08:26:00|199756.4|199631.4|199782.8|199657.8|199786.5|199661.5|199756.4|199631.4|13
1729671980000|2024-10-23 08:26:20|199776.9|199651.9|199785.9|199660.9|199785.9|199660.9|199770.9|199645.9|10
1729671990000|2024-10-23 08:26:30|199786.3|199661.3|199774.3|199649.3|199786.4|199661.4|199771.4|199646.4|7
1729672000000|2024-10-23 08:26:40|199773.3|199648.3|199768.9|199643.9|199786.2|199661.2|199768.9|199643.9|8
1729672010000|2024-10-23 08:26:50|199771.3|199646.3|199771.3|199646.3|199771.3|199646.3|199771.3|199646.3|1
1729672020000|2024-10-23 08:27:00|199769.1|199644.1|199767|199642|199769.6|199644.6|199763|199638|6
1729672030000|2024-10-23 08:27:10|199764|199639|199767.4|199642.4|199769.7|199644.7|199762.5|199637.5|10
1729672040000|2024-10-23 08:27:20|199766.2|199641.2|199765.9|199640.9|199770.3|199645.3|199762.4|199637.4|7
1729672050000|2024-10-23 08:27:30|199768.3|199643.3|199771.6|199646.6|199773.9|199648.9|199765.3|199640.3|8
1729672060000|2024-10-23 08:27:40|199774.4|199649.4|199782.7|199657.7|199792|199667|199773.7|199648.7|8
1729672070000|2024-10-23 08:27:50|199783.9|199658.9|199790.4|199665.4|199800.4|199675.4|199783.9|199658.9|11
1729672080000|2024-10-23 08:28:00|199795.4|199670.4|199795.1|199670.1|199799.5|199674.5|199792.6|199667.6|8
1729672090000|2024-10-23 08:28:10|199798.4|199673.4|199790.1|199665.1|199801.8|199676.8|199789.2|199664.2|8
1729672100000|2024-10-23 08:28:20|199793.3|199668.3|199815.9|199690.9|199827.6|199702.6|199793.3|199668.3|10
1729672110000|2024-10-23 08:28:30|199814.6|199689.6|199815.9|199690.9|199815.9|199690.9|199814.6|199689.6|2
1729672120000|2024-10-23 08:28:40|199814.4|199689.4|199813.1|199688.1|199818.9|199693.9|199813.1|199688.1|7
1729672130000|2024-10-23 08:28:50|199813.9|199688.9|199816.1|199691.1|199816.1|199691.1|199813.9|199688.9|2
1729672140000|2024-10-23 08:29:00|199816.9|199691.9|199825.1|199700.1|199828.4|199703.4|199816.9|199691.9|7
1729672150000|2024-10-23 08:29:10|199826.4|199701.4|199825.5|199700.5|199826.5|199701.5|199819.8|199694.8|9
1729672160000|2024-10-23 08:29:20|199826.5|199701.5|199818.3|199693.3|199826.5|199701.5|199817.1|199692.1|4
1729672170000|2024-10-23 08:29:30|199814.9|199689.9|199817|199692|199819.6|199694.6|199812.1|199687.1|5
1729672180000|2024-10-23 08:29:40|199823.4|199698.4|199817.7|199692.7|199830.2|199705.2|199809.1|199684.1|10
1729672190000|2024-10-23 08:29:50|199818.4|199693.4|199833.3|199708.3|199836.3|199711.3|199818.4|199693.4|6
1729672200000|2024-10-23 08:30:00|199835.7|199710.7|199858.5|199733.5|199870.3|199745.3|199835.7|199710.7|14
1729672210000|2024-10-23 08:30:10|199856|199731|199863.8|199738.8|199865.7|199740.7|199854.1|199729.1|26
1729672220000|2024-10-23 08:30:20|199861.8|199736.8|199862.9|199737.9|199865.1|199740.1|199859.8|199734.8|9
1729672230000|2024-10-23 08:30:30|199865.5|199740.5|199871.1|199746.1|199871.1|199746.1|199859.4|199734.4|13
1729672240000|2024-10-23 08:30:40|199872.8|199747.8|199876.9|199751.9|199876.9|199751.9|199870.8|199745.8|6
1729672250000|2024-10-23 08:30:50|199887.2|199762.2|199903.1|199778.1|199917.6|199792.6|199887.2|199762.2|14
1729672260000|2024-10-23 08:31:00|199905.3|199780.3|199906.6|199781.6|199907.1|199782.1|199904.5|199779.5|4
1729672270000|2024-10-23 08:31:10|199902.5|199777.5|199913.2|199788.2|199913.2|199788.2|199902.1|199777.1|4
1729672280000|2024-10-23 08:31:20|199912|199787|199911.9|199786.9|199917|199792|199907.3|199782.3|9
1729672300000|2024-10-23 08:31:40|199914.3|199789.3|199943.7|199818.7|199949.6|199824.6|199914.3|199789.3|8
1729672310000|2024-10-23 08:31:50|199929|199804|199943.5|199818.5|199948.4|199823.4|199929|199804|4
1729672320000|2024-10-23 08:32:00|199940.2|199815.2|199943.3|199818.3|199945.8|199820.8|199940.2|199815.2|4
1729672330000|2024-10-23 08:32:10|199938.3|199813.3|199923.4|199798.4|199938.3|199813.3|199920.1|199795.1|3
1729672340000|2024-10-23 08:32:20|199921.3|199796.3|199921.9|199796.9|199944|199819|199916.4|199791.4|13
1729672350000|2024-10-23 08:32:30|199919.8|199794.8|199917.7|199792.7|199940.8|199815.8|199917.7|199792.7|6
1729672360000|2024-10-23 08:32:40|199912.2|199787.2|199942.2|199817.2|199945.1|199820.1|199912.2|199787.2|6
1729672370000|2024-10-23 08:32:50|199935.5|199810.5|199943.8|199818.8|199943.8|199818.8|199917.3|199792.3|14
1729672380000|2024-10-23 08:33:00|199935.6|199810.6|199934.7|199809.7|199937.8|199812.8|199915|199790|10
1729672390000|2024-10-23 08:33:10|199929.9|199804.9|199912.9|199787.9|199929.9|199804.9|199909.9|199784.9|7
1729672400000|2024-10-23 08:33:20|199912.1|199787.1|199904.3|199779.3|199912.1|199787.1|199886.5|199761.5|9
1729672410000|2024-10-23 08:33:30|199906.9|199781.9|199887.6|199762.6|199911.6|199786.6|199884|199759|26
1729672420000|2024-10-23 08:33:40|199905.7|199780.7|199896.9|199771.9|199905.7|199780.7|199879|199754|8
1729672430000|2024-10-23 08:33:50|199898|199773|199895.3|199845.3|199916.6|199845.3|199894.7|199773|6
1729672440000|2024-10-23 08:34:00|199885.2|199835.2|199934.8|199809.8|199945.5|199835.2|199885.2|199786.1|16
1729672450000|2024-10-23 08:34:10|199945.6|199820.6|199938|199813|199945.6|199820.6|199916.9|199791.9|4
1729672460000|2024-10-23 08:34:20|199935.7|199810.7|200004|199879|200022.1|199897.1|199935.7|199810.7|14
1729672470000|2024-10-23 08:34:30|200004.8|199879.8|200008.8|199883.8|200013|199888|200004.8|199879.8|7
1729672480000|2024-10-23 08:34:40|200006.4|199881.4|200006.8|199881.8|200028.4|199903.4|200006.4|199881.4|5
1729672490000|2024-10-23 08:34:50|200008.9|199883.9|200006.6|199881.6|200012.3|199887.3|200004.6|199879.6|9
1729672500000|2024-10-23 08:35:00|200010.6|199885.6|200009.1|199884.1|200013.4|199888.4|200007|199882|6
1729672510000|2024-10-23 08:35:10|200012.9|199887.9|200028.7|199903.7|200033.6|199908.6|200008.5|199883.5|12
1729672520000|2024-10-23 08:35:20|200022|199897|200027.4|199902.4|200027.7|199902.7|200022|199897|11
1729672530000|2024-10-23 08:35:30|200025.3|199900.3|200025.1|199900.1|200025.3|199900.3|200025.1|199900.1|2
1729672540000|2024-10-23 08:35:40|200027.2|199902.2|200067.4|199942.4|200067.4|199942.4|200025.1|199900.1|10
1729672550000|2024-10-23 08:35:50|200061.9|199936.9|200058.8|199933.8|200068.5|199943.5|200056.6|199931.6|21
1729672560000|2024-10-23 08:36:00|200057|199932|200058|199933|200061.5|199936.5|200056.7|199931.7|22
1729672570000|2024-10-23 08:36:10|200056.1|199931.1|200061|199936|200062.4|199937.4|200055.2|199930.2|25
1729672580000|2024-10-23 08:36:20|200062|199937|200057.2|199932.2|200062.3|199937.3|200053.7|199928.7|13
1729672600000|2024-10-23 08:36:40|200057.1|199932.1|200057.1|199932.1|200057.1|199932.1|200057.1|199932.1|1
1729672610000|2024-10-23 08:36:50|200057.2|199932.2|200063.5|199938.5|200092.7|199938.7|200055.9|199883.6|10
1729672620000|2024-10-23 08:37:00|200060.5|199935.5|200090.6|199965.6|200092.1|199967.1|200060.5|199935.5|15
1729672630000|2024-10-23 08:37:10|200090.5|199965.5|200090.5|199965.5|200090.5|199965.5|200090.5|199965.5|1
1729672640000|2024-10-23 08:37:20|200086.4|199961.4|200091.1|199966.1|200094.1|199969.1|200084.3|199959.3|9
1729672650000|2024-10-23 08:37:30|200096.7|199971.7|200097.8|199972.8|200101.2|199976.2|200096.7|199971.7|4
1729672660000|2024-10-23 08:37:40|200096.8|199971.8|200089.6|199964.6|200096.8|199971.8|200083.5|199958.5|6
1729672670000|2024-10-23 08:37:50|200090.7|199965.7|200094.9|199969.9|200094.9|199969.9|200090.7|199965.7|5
1729672680000|2024-10-23 08:38:00|200092|199967|200087.8|199962.8|200093.8|199968.8|200087.8|199962.8|5
1729672690000|2024-10-23 08:38:10|200090|199965|200098.4|199973.4|200100.8|199975.8|200087.3|199962.3|9
1729672700000|2024-10-23 08:38:20|200095.6|199970.6|200092.9|199967.9|200095.6|199970.6|200090.8|199965.8|7
1729672710000|2024-10-23 08:38:30|200089.3|199964.3|200095.4|199970.4|200095.4|199970.4|200087|199962|7
1729672720000|2024-10-23 08:38:40|200093.8|199968.8|200096.2|199971.2|200096.2|199971.2|200089.6|199964.6|4
1729672730000|2024-10-23 08:38:50|200093.9|199968.9|200120.3|199995.3|200120.3|199995.3|200086.2|199961.2|11
1729672740000|2024-10-23 08:39:00|200110.1|199985.1|200135|200010|200139.1|200014.1|200110.1|199985.1|20
1729672750000|2024-10-23 08:39:10|200130.3|200005.3|200133|200008|200134.3|200009.3|200130.3|200005.3|6
1729672760000|2024-10-23 08:39:20|200130.9|200005.9|200129.7|200004.7|200137.8|200012.8|200129.7|200004.7|7
1729672770000|2024-10-23 08:39:30|200131.9|200006.9|200130.3|200005.3|200131.9|200006.9|200130.3|200005.3|2
1729672780000|2024-10-23 08:39:40|200131.5|200006.5|200128.2|200003.2|200131.5|200006.5|200128.2|200003.2|3
1729672800000|2024-10-23 08:40:00|200126.5|200001.5|200128.9|200003.9|200132.8|200007.8|200110.2|199985.2|12
1729672820000|2024-10-23 08:40:20|200128.8|200003.8|200133.7|200008.7|200133.7|200008.7|200126.8|200001.8|4
1729672830000|2024-10-23 08:40:30|200129.4|200004.4|200131.1|200006.1|200131.1|200006.1|200127.2|200002.2|3
1729672840000|2024-10-23 08:40:40|200137.1|200012.1|200131.2|200006.2|200140.3|200015.3|200131.2|200006.2|7
1729672850000|2024-10-23 08:40:50|200133.3|200008.3|200130.1|200005.1|200133.7|200008.7|200129.1|200004.1|8
1729672860000|2024-10-23 08:41:00|200131.7|200006.7|200130.6|200005.6|200131.8|200006.8|200130.6|200005.6|4
1729672870000|2024-10-23 08:41:10|200131.8|200006.8|200188.9|200063.9|200198.6|200073.6|200131.8|200006.8|13
1729672880000|2024-10-23 08:41:20|200188.2|200063.2|200192.6|200067.6|200192.6|200067.6|200185.2|200060.2|10
1729672890000|2024-10-23 08:41:30|200189.6|200064.6|200181|200056|200192.4|200067.4|200179|200054|8
1729672900000|2024-10-23 08:41:40|200183|200058|200182.8|200057.8|200184.6|200059.6|200178.4|200053.4|13
1729672910000|2024-10-23 08:41:50|200184.8|200059.8|200184.1|200059.1|200184.8|200059.8|200179.4|200054.4|12
1729672920000|2024-10-23 08:42:00|200186.2|200061.2|200183.5|200058.5|200186.2|200061.2|200183.5|200058.5|4
1729672930000|2024-10-23 08:42:10|200181.4|200056.4|200181.5|200056.5|200182.1|200057.1|200178.7|200053.7|8
1729672940000|2024-10-23 08:42:20|200180.4|200055.4|200182.3|200057.3|200183.1|200058.1|200180.4|200055.4|5
1729672950000|2024-10-23 08:42:30|200184.6|200059.6|200181.7|200056.7|200188.7|200063.7|200177.7|200052.7|8
1729672960000|2024-10-23 08:42:40|200181.1|200056.1|200184.1|200059.1|200184.1|200059.1|200179.2|200054.2|6
1729672970000|2024-10-23 08:42:50|200182.1|200057.1|200185|200060|200187.4|200062.4|200182.1|200057.1|6
1729672980000|2024-10-23 08:43:00|200185.8|200060.8|200185.1|200060.1|200185.8|200060.8|200184.6|200059.6|3
1729672990000|2024-10-23 08:43:10|200186.7|200061.7|200190.7|200065.7|200192.5|200067.5|200186.7|200061.7|4
1729673000000|2024-10-23 08:43:20|200189.8|200064.8|200184|200059|200189.8|200064.8|200182.6|200057.6|5
1729673010000|2024-10-23 08:43:30|200184.7|200059.7|200188.3|200063.3|200188.4|200063.4|200184.7|200059.7|7
1729673020000|2024-10-23 08:43:40|200186.3|200061.3|200268.5|200143.5|200268.5|200143.5|200184.1|200059.1|11
1729673030000|2024-10-23 08:43:50|200265.7|200140.7|200299.6|200174.6|200302.8|200177.8|200265.3|200140.3|19
1729673040000|2024-10-23 08:44:00|200300.7|200175.7|200292.7|200167.7|200308.8|200183.8|200290|200165|11
1729673050000|2024-10-23 08:44:10|200304|200179|200279.6|200229.6|200323.7|200235.1|200273.6|200166.1|17
1729673060000|2024-10-23 08:44:20|200275.5|200225.5|200284.6|200234.6|200338.3|200238.2|200273.9|200208.4|14
1729673070000|2024-10-23 08:44:30|200288.9|200238.9|200290.4|200240.4|200297.2|200247.2|200285.8|200235.8|16
1729673080000|2024-10-23 08:44:40|200296.8|200246.8|200293.5|200243.5|200346.7|200248.4|200285.2|200203.3|14
1729673090000|2024-10-23 08:44:50|200294.6|200244.6|200295.7|200245.7|200295.7|200245.7|200294.6|200244.6|3
1729673100000|2024-10-23 08:45:00|200285.9|200235.9|200292.1|200242.1|200345.8|200243.5|200285.9|200202.4|11
1729673110000|2024-10-23 08:45:10|200289.2|200239.2|200263.4|200213.4|200323.9|200248.5|200256.2|200148.8|14
1729673120000|2024-10-23 08:45:20|200266.8|200216.8|200259.6|200209.6|200266.8|200216.8|200257.8|200207.8|5
1729673130000|2024-10-23 08:45:30|200261.7|200211.7|200259.5|200209.5|200261.7|200211.7|200255.7|200205.7|7
1729673140000|2024-10-23 08:45:40|200295.3|200170.3|200259.5|200209.5|200295.3|200209.5|200259.5|200170.3|2
1729673150000|2024-10-23 08:45:50|200256.3|200206.3|200259.6|200209.6|200259.6|200209.6|200256.3|200206.3|2
1729673160000|2024-10-23 08:46:00|200248.1|200198.1|200320|200193.9|200325.9|200242.2|200248.1|200159.5|14
1729673170000|2024-10-23 08:46:10|200320.7|200186.5|200318.5|200174|200320.7|200186.5|200311.5|200174|5
1729673180000|2024-10-23 08:46:20|200319.7|200193.9|200339.8|200197.6|200344.8|200219.3|200319.7|200193.9|9
1729673190000|2024-10-23 08:46:30|200345.6|200203.4|200306.6|200181.6|200345.6|200203.4|200298.7|200173.7|8
1729673200000|2024-10-23 08:46:40|200314.4|200189|200304.2|200179.2|200314.4|200189|200298.1|200173.1|3
1729673210000|2024-10-23 08:46:50|200296.7|200165.4|200304.2|200179.2|200311.5|200179.2|200296.7|200164.4|4
1729673220000|2024-10-23 08:47:00|200311.2|200186.2|200305.8|200180.4|200311.2|200186.2|200280.6|200154.7|7
1729673230000|2024-10-23 08:47:10|200305.7||200305.7||200305.7||200305.7||1
1729673240000|2024-10-23 08:47:20|200305.2|200164|200305.6|200163.9|200305.6|200180.4|200305.2|200163.9|3
1729673250000|2024-10-23 08:47:30|200338.9|200131|200336.5|200125|200338.9|200131.2|200334.3|200125|3
1729673260000|2024-10-23 08:47:40|200302.1|200177|200302.3|200177|200302.3|200177|200302.1|200177|2
1729673270000|2024-10-23 08:47:50|200303.5||200302.4||200303.5||200302.4||2
1729673280000|2024-10-23 08:48:00|200301.8|200176.8|200295.6|200170.6|200304.1|200178|200295.6|200160.5|7
1729673290000|2024-10-23 08:48:10|200290.3|200165.3|200307.7|200181.6|200307.7|200181.6|200290.3|200156.6|6
1729673300000|2024-10-23 08:48:20|200299.2|200174.2|200305|200177.7|200312.4|200187.4|200299.2|200163.7|10
1729673310000|2024-10-23 08:48:30|200312.4|200187.4|200315.7|200172.9|200321.3|200194.8|200301.8|200172.9|11
1729673330000|2024-10-23 08:48:50|200309.2|200166.4|200347.3|200205.3|200356.1|200227.7|200300.5|200165|18
1729673340000|2024-10-23 08:49:00|200346.5|200205.6|200339.8|200193.7|200346.5|200212.2|200334.8|200190.9|9
1729673350000|2024-10-23 08:49:10|200362.4|200231.7|200372.8|200223.1|200373.8|200231.7|200362.4|200223.1|11
1729673360000|2024-10-23 08:49:20|200371.1|200223.7|200355.2|200230.2|200373.6|200240.2|200354|200218|8
1729673370000|2024-10-23 08:49:30|200365|200240|200360.8|200235.8|200365|200240|200353.4|200228.4|3
1729673380000|2024-10-23 08:49:40|200353.3|200222.8|200393.5|200246.3|200403.1|200275.5|200351.6|200222.8|7
1729673390000|2024-10-23 08:49:50|200392.1|200267|200393.8|200246.3|200393.8|200267|200392.1|200246.3|6
1729673400000|2024-10-23 08:50:00|200384.6|200259.6|200359.6|200234.6|200393.8|200267|200343.3|200218.3|12
1729673410000|2024-10-23 08:50:10|200350.3|200202.9|200317.1|200191.3|200350.3|200206.6|200317.1|200188.7|12
1729673420000|2024-10-23 08:50:20|200318.6|200192.2|200246.4|200117.5|200335|200192.2|200246.4|200117.5|22
1729673430000|2024-10-23 08:50:30|200253.9|200128.9|200235.9|200107.5|200264.4|200139.4|200235.9|200107.5|16
1729673440000|2024-10-23 08:50:40|200243.4|200108.2|200243.4|200118.4|200243.4|200118.4|200243.4|200107.9|3
1729673450000|2024-10-23 08:50:50|200235.9|200108.5|200253.3|200106.2|200253.3|200108.5|200235.9|200105.9|4
1729673460000|2024-10-23 08:51:00|200235.5|200107.6|200217.3|200070.2|200235.5|200107.6|200194.3|200068.1|12
1729673470000|2024-10-23 08:51:10|200199.4|200070.5|200214.6|200089.6|200215.9|200089.6|200199.4|200069.2|8
1729673480000|2024-10-23 08:51:20|200224.7|200097|200201.3|200073.5|200224.7|200097|200201|200071.8|7
1729673490000|2024-10-23 08:51:30|200208.8|200083.8|200208.8|200083.8|200208.8|200083.8|200201.3|200073.5|3
1729673500000|2024-10-23 08:51:40|200201.3|200073.1|200208.8|200083.8|200208.8|200083.8|200201.3|200073.1|6
1729673510000|2024-10-23 08:51:50|200218.1|200093.1|200209.2|200082.1|200218.1|200093.1|200209.2|200080.4|11
1729673520000|2024-10-23 08:52:00|200192.2|200067.2|200143.9|200093.9|200192.2|200109.2|200143.9|200067.2|4
1729673530000|2024-10-23 08:52:10|200134.7|200084.7|200181.4|200056.4|200195.2|200112.5|200134.7|200056.4|10
1729673540000|2024-10-23 08:52:20|200194.7|200069.7|200152.5|200102.5|200207.3|200104.1|200147.6|200049.1|9
1729673550000|2024-10-23 08:52:30|200155.9|200105.9|200147.8|200097.8|200204.1|200117.1|200146|200062.6|18
1729673560000|2024-10-23 08:52:40|200145.3|200095.3|200194.4|200144.4|200205.7|200155.7|200144.9|200094.9|15
1729673570000|2024-10-23 08:52:50|200204.3|200154.3|200200.3|200150.3|200204.3|200154.3|200194.7|200144.7|5
1729673580000|2024-10-23 08:53:00|200197.3|200147.3|200268.9|200218.9|200312.2|200223.3|200197.3|200134.3|29
1729673590000|2024-10-23 08:53:10|200271.2|200221.2|200323.7|200198.7|200327.5|200225.2|200269.6|200186.5|19
1729673600000|2024-10-23 08:53:20|200327.2|200202.2|200311.9|200186.9|200327.2|200245.1|200269.7|200183.2|23
1729673610000|2024-10-23 08:53:30|200311.5|200186.5|200316.9|200191.9|200321.4|200245|200272.9|200184.1|32
1729673620000|2024-10-23 08:53:40|200313.1|200188.1|200352.2|200227.2|200384.2|200259.2|200313.1|200188.1|30
1729673630000|2024-10-23 08:53:50|200352|200227|200352.9|200227.9|200362.6|200237.6|200349.7|200224.7|22
1729673640000|2024-10-23 08:54:00|200348.9|200223.9|200311|200186|200348.9|200257.3|200272.6|200181.1|38
1729673650000|2024-10-23 08:54:10|200323.9|200198.9|200321.7|200271.7|200340.6|200279.9|200303.1|200178.1|31
1729673660000|2024-10-23 08:54:20|200318.9|200268.9|200367.3|200242.3|200373.5|200268.9|200318.9|200221.9|14
1729673670000|2024-10-23 08:54:30|200364.3|200239.3|200352|200227|200364.8|200239.8|200348.9|200223.9|9
1729673680000|2024-10-23 08:54:40|200348.5|200223.5|200350.3|200225.3|200353.5|200228.5|200348.5|200223.5|9
1729673690000|2024-10-23 08:54:50|200350.4|200225.4|200328.3|200278.3|200350.4|200278.3|200328.3|200225.4|2
1729673700000|2024-10-23 08:55:00|200312.9|200262.9|200288.8|200163.8|200319|200269|200246.8|200163.2|20
1729673710000|2024-10-23 08:55:10|200289|200164|200263|200213|200302.5|200213|200263|200159.7|11
1729673730000|2024-10-23 08:55:30|200258.8|200208.8|200253.1|200128.1|200258.8|200208.8|200199.6|200113.7|20
1729673740000|2024-10-23 08:55:40|200247.5|200122.5|200212.4|200162.4|200253.3|200166.8|200191.7|200092.5|13
1729673750000|2024-10-23 08:55:50|200193.5|200143.5|200211.8|200161.8|200214.8|200164.8|200193.5|200143.5|9
1729673760000|2024-10-23 08:56:00|200253.3|200128.3|200365.1|200197.7|200366.1|200237.4|200218.4|200128.3|32
1729673770000|2024-10-23 08:56:10|200359|200191.5|200349.3|200178.8|200361.3|200191.9|200345|200178.8|21
1729673780000|2024-10-23 08:56:20|200349.6|200179.5|200347.9|200180.5|200349.9|200181.8|200334.9|200179.5|12
1729673790000|2024-10-23 08:56:30|200346.9|200179.8|200346.7|200179.6|200350.7|200195.4|200339.1|200171.6|15
1729673800000|2024-10-23 08:56:40|200346.1|200178.6|200347.1|200179.6|200348.1|200180.6|200346.1|200178.6|10
1729673810000|2024-10-23 08:56:50|200347.4|200180.3|200349.7|200182.6|200349.7|200182.6|200347.4|200180.3|7
1729673820000|2024-10-23 08:57:00|200341.3|200173.9|200311.3|200186.3|200349.3|200241.9|200284.8|200173.9|19
1729673830000|2024-10-23 08:57:10|200315.1|200190.1|200325.5|200200.5|200325.5|200243.1|200287|200184.8|13
1729673840000|2024-10-23 08:57:20|200325.3|200200.3|200322.5|200197.5|200325.3|200200.3|200309.7|200184.7|8
1729673850000|2024-10-23 08:57:30|200325.2|200200.2|200297.4|200247.4|200341.7|200247.4|200286.8|200200.2|15
1729673860000|2024-10-23 08:57:40|200301.8|200251.8|200296.8|200246.8|200312.7|200251.8|200292.9|200187.7|9
1729673870000|2024-10-23 08:57:50|200300.1|200250.1|200361.5|200194.1|200361.5|200250.1|200292.4|200194.1|9
1729673880000|2024-10-23 08:58:00|200361.7|200209.4|200338.5|200170.3|200361.7|200209.4|200325.2|200165.1|17
1729673890000|2024-10-23 08:58:10|200337.8|200170.7|200331|200206|200337.8|200206.1|200312.8|200170.7|9
1729673900000|2024-10-23 08:58:20|200317.9|200192.9|200335|200210|200335|200210|200300.2|200175.2|13
1729673910000|2024-10-23 08:58:30|200335.3|200210.3|200350.3|200225.3|200350.3|200225.3|200333.3|200208.3|10
1729673920000|2024-10-23 08:58:40|200337.2|200212.2|200347|200222|200359.1|200234.1|200331.7|200206.7|15
1729673930000|2024-10-23 08:58:50|200345.1|200220.1|200335.1|200210.1|200356.5|200231.5|200320|200195|8
1729673940000|2024-10-23 08:59:00|200333.8|200208.8|200307.2|200257.2|200339.8|200268.8|200304.5|200208.8|10
1729673950000|2024-10-23 08:59:10|200310.1|200260.1|200333.3|200283.3|200391.5|200296.9|200310.1|200223.2|7
1729673960000|2024-10-23 08:59:20|200340.7|200290.7|200322.1|200272.1|200340.7|200290.7|200312.4|200262.4|10
1729673970000|2024-10-23 08:59:30|200317.5|200267.5|200321.2|200271.2|200328.8|200278.8|200317.5|200267.5|6
1729673980000|2024-10-23 08:59:40|200324.2|200274.2|200317.1|200267.1|200339.3|200289.3|200317.1|200267.1|4
1729673990000|2024-10-23 08:59:50|200319.9|200269.9|200356.4|200231.4|200356.4|200269.9|200319.9|200231.4|2
1729674000000|2024-10-23 09:00:00|200363.2|200238.2|200386.3|200261.3|200390.3|200265.3|200363.2|200238.2|8
1729674010000|2024-10-23 09:00:10|200387.2|200262.2|200372.5|200247.5|200395.4|200270.4|200372.5|200247.5|7
1729674020000|2024-10-23 09:00:20|200385.9|200260.9|200382.2|200257.2|200393.7|200268.7|200371.3|200246.3|8
1729674030000|2024-10-23 09:00:30|200372.3|200247.3|200380.5|200255.5|200392.5|200267.5|200372.3|200247.3|11
1729674040000|2024-10-23 09:00:40|200392.1|200267.1|200375.7|200250.7|200392.1|200267.1|200362.9|200237.9|5
1729674050000|2024-10-23 09:00:50|200363.1|200238.1|200325.5|200275.5|200381.8|200284.7|200318.4|200238.1|7
1729674060000|2024-10-23 09:01:00|200340.4|200290.4|200326.3|200276.3|200341.2|200291.2|200324.1|200274.1|5
1729674070000|2024-10-23 09:01:10|200321.9|200271.9|200342.8|200292.8|200343|200293|200321.9|200271.9|6
1729674080000|2024-10-23 09:01:20|200343.2|200293.2|200332.9|200282.9|200343.7|200293.7|200316.3|200266.3|7
1729674090000|2024-10-23 09:01:30|200332.7|200282.7|200320.6|200270.6|200332.7|200282.7|200305.5|200255.5|13
1729674110000|2024-10-23 09:01:50|200324.2|200274.2|200317.3|200267.3|200324.2|200274.2|200317.3|200267.3|3
1729674120000|2024-10-23 09:02:00|200324|200274|200281.3|200231.3|200324|200274|200277.2|200197.5|13
1729674130000|2024-10-23 09:02:10|200317.1|200192.1|200328.8|200203.8|200332.1|200257|200264.3|200192.1|13
1729674140000|2024-10-23 09:02:20|200321.4|200196.4|200299|200249|200336.1|200261.8|200299|200196.4|13
1729674150000|2024-10-23 09:02:30|200297.2|200247.2|200298.8|200248.8|200334.2|200263.2|200288.5|200203.3|12
1729674160000|2024-10-23 09:02:40|200300.7|200250.7|200301.5|200251.5|200303.6|200253.6|200300.7|200250.7|5
1729674170000|2024-10-23 09:02:50|200299.7|200249.7|200298.9|200248.9|200299.7|200249.7|200298.9|200248.9|2
1729674180000|2024-10-23 09:03:00|200303.5|200253.5|200324.9|200274.9|200361.2|200306.5|200302.7|200234.6|13
1729674190000|2024-10-23 09:03:10|200328.7|200278.7|200378.3|200253.3|200378.3|200278.7|200321.1|200237.3|7
1729674200000|2024-10-23 09:03:20|200324.4|200274.4|200378.1|200253.1|200378.1|200293.5|200310.8|200234.2|13
1729674210000|2024-10-23 09:03:30|200361.6|200236.6|200345|200220|200361.6|200236.6|200345|200220|2
1729674220000|2024-10-23 09:03:40|200345.1|200220.1|200320.3|200270.3|200345.3|200285|200320.3|200220.1|6
1729674230000|2024-10-23 09:03:50|200324.1|200274.1|200319.7|200269.7|200379.8|200287.3|200315.2|200238.6|15
1729674240000|2024-10-23 09:04:00|200316|200266|200317.9|200267.9|200328|200278|200293.4|200243.4|17
1729674250000|2024-10-23 09:04:10|200324|200274|200386.2|200261.2|200386.2|200317|200324|200258.8|9
1729674260000|2024-10-23 09:04:20|200384.9|200259.9|200393.6|200268.6|200395.1|200270.1|200380.5|200255.5|6
1729674270000|2024-10-23 09:04:30|200395|200270|200339|200289|200396|200307.9|200336.6|200268.3|6
1729674280000|2024-10-23 09:04:40|200335.5|200285.5|200384.3|200259.3|200384.3|200310.8|200335.5|200254.7|12
1729674290000|2024-10-23 09:04:50|200382.9|200257.9|200382.7|200257.7|200382.9|200257.9|200381.7|200256.7|3
1729674300000|2024-10-23 09:05:00|200384.1|200259.1|200385.2|200260.2|200386.9|200261.9|200381|200256|10
1729674310000|2024-10-23 09:05:10|200381.1|200256.1|200380.6|200255.6|200386.2|200261.2|200380.6|200255.6|10
1729674320000|2024-10-23 09:05:20|200381.5|200256.5|200384.8|200259.8|200384.8|200259.8|200381.5|200256.5|2
1729674330000|2024-10-23 09:05:30|200384|200259|200384.1|200259.1|200385.6|200307.6|200357.6|200254.5|5
1729674340000|2024-10-23 09:05:40|200380|200255|200381.1|200256.1|200381.1|200256.1|200380|200255|2
1729674350000|2024-10-23 09:05:50|200379.1|200254.1|200383.8|200258.8|200386.4|200307.7|200357.7|200254.1|6
1729674360000|2024-10-23 09:06:00|200385|200260|200386.2|200261.2|200388.6|200263.6|200383.5|200258.5|13
1729674370000|2024-10-23 09:06:10|200386.1|200261.1|200386.1|200261.1|200386.1|200261.1|200386.1|200261.1|1
1729674380000|2024-10-23 09:06:20|200374.3|200249.3|200246.9|200196.9|200374.3|200249.3|200246.9|200172.9|15
1729674390000|2024-10-23 09:06:30|200261.9|200211.9|200246.3|200196.3|200261.9|200211.9|200244|200194|22
1729674400000|2024-10-23 09:06:40|200243.4|200193.4|200308.1|200183.1|200308.1|200220.6|200237.7|200166.7|13
1729674410000|2024-10-23 09:06:50|200291.9|200166.9|200185.6|200135.6|200296.6|200210.8|200185.6|200109.9|15
1729674420000|2024-10-23 09:07:00|200196|200146|200229.2|200179.2|200259.9|200180.7|200196|200134.9|11
1729674430000|2024-10-23 09:07:10|200212.5|200162.5|200264.8|200139.8|200266.4|200193.1|200212.5|200139.2|10
1729674440000|2024-10-23 09:07:20|200265.6|200140.6|200266.5|200141.5|200268.8|200191.3|200213.3|200138.4|15
1729674450000|2024-10-23 09:07:30|200265|200140|200241.1|200191.1|200267.1|200193|200220.9|200138.7|16
1729674460000|2024-10-23 09:07:40|200264.6|200139.6|200240.1|200190.1|200268.7|200190.1|200221.3|200136|12
1729674470000|2024-10-23 09:07:50|200262.7|200137.7|200239.5|200189.5|200264.4|200196.4|200239.1|200137.7|11
1729674480000|2024-10-23 09:08:00|200240.4|200190.4|200267|200142|200267|200191.8|200239.4|200138.1|10
1729674490000|2024-10-23 09:08:10|200266.4|200141.4|200267.8|200142.8|200267.8|200142.8|200265.3|200140.3|4
1729674500000|2024-10-23 09:08:20|200267|200142|200267|200142|200267|200142|200264.6|200139.6|4
1729674530000|2024-10-23 09:08:50|200268.3|200143.3|200265.1|200140.1|200268.3|200143.3|200262.5|200137.5|8
1729674540000|2024-10-23 09:09:00|200265.9|200140.9|200265.9|200140.9|200265.9|200140.9|200265.9|200140.9|1
1729674550000|2024-10-23 09:09:10|200267.1|200142.1|200265.8|200140.8|200268.3|200143.3|200265.8|200140.8|6
1729674560000|2024-10-23 09:09:20|200267|200142|200265.5|200140.5|200267|200142|200264.3|200139.3|4
1729674570000|2024-10-23 09:09:30|200241|200191|200228.1|200103.1|200257.5|200191|200194.4|200099.4|17
1729674580000|2024-10-23 09:09:40|200230|200105|200223.6|200098.6|200230|200105|200223.6|200098.6|10
1729674590000|2024-10-23 09:09:50|200220.2|200095.2|200192.6|200067.6|200223.4|200134.9|200172.2|200067.2|14
1729674600000|2024-10-23 09:10:00|200142|200092|200185.4|200135.4|200195.6|200135.4|200142|200060.5|13
1729674610000|2024-10-23 09:10:10|200187.4|200137.4|200187|200137|200254.1|200142.7|200182|200113.4|12
1729674620000|2024-10-23 09:10:20|200185.2|200135.2|200210|200160|200248.3|200161.5|200185.2|200104.1|16
1729674630000|2024-10-23 09:10:30|200209.8|200159.8|200234.5|200109.5|200234.5|200164.4|200209.8|200109.5|8
1729674640000|2024-10-23 09:10:40|200237.5|200112.5|200234|200109|200253.5|200128.5|200234|200109|7
1729674650000|2024-10-23 09:10:50|200232.1|200107.1|200199.9|200074.9|200232.1|200141.9|200136.5|200052|22
1729674660000|2024-10-23 09:11:00|200164|200114|200189.8|200064.8|200190|200114|200137.5|200056.1|22
1729674670000|2024-10-23 09:11:10|200187.6|200062.6|200188.7|200063.7|200199|200114.4|200158.2|200053.2|14
1729674680000|2024-10-23 09:11:20|200189.9|200064.9|200191.7|200066.7|200194.9|200069.9|200189.9|200064.9|6
1729674690000|2024-10-23 09:11:30|200192.9|200067.9|200182.4|200057.4|200194|200109.6|200157.9|200055.9|12
1729674700000|2024-10-23 09:11:40|200181.3|200056.3|200187.5|200062.5|200191.3|200066.3|200181.3|200056.3|8
1729674720000|2024-10-23 09:12:00|200188|200063|200184.7|200059.7|200192|200067|200181.5|200056.5|8
1729674730000|2024-10-23 09:12:10|200183.9|200058.9|200181.2|200056.2|200198.3|200073.3|200180.7|200055.7|17
1729674740000|2024-10-23 09:12:20|200183.6|200058.6|200180.2|200055.2|200183.6|200058.6|200179.3|200054.3|9
1729674750000|2024-10-23 09:12:30|200178.9|200053.9|200228.8|200103.8|200233.8|200131.8|200178.9|200053.9|23
1729674760000|2024-10-23 09:12:40|200229|200104|200228.6|200103.6|200229|200104|200226.1|200101.1|4
1729674780000|2024-10-23 09:13:00|200229.5|200104.5|200229.9|200104.9|200238|200113|200228.9|200103.9|11
1729674790000|2024-10-23 09:13:10|200228.3|200103.3|200233.8|200108.8|200233.8|200108.8|200227.5|200102.5|11
1729674800000|2024-10-23 09:13:20|200231.1|200106.1|200231.1|200106.1|200233.9|200108.9|200231.1|200106.1|3
1729674810000|2024-10-23 09:13:30|200229.6|200104.6|200224|200099|200229.6|200104.6|200224|200099|8
1729674820000|2024-10-23 09:13:40|200224.7|200099.7|200200.1|200150.1|200230|200154.2|200200.1|200099.7|7
1729674830000|2024-10-23 09:13:50|200200.2|200150.2|200224.1|200099.1|200236.9|200150.2|200200.2|200093.9|12
1729674840000|2024-10-23 09:14:00|200224|200099|200226.2|200101.2|200228.2|200103.2|200221.1|200096.1|7
1729674850000|2024-10-23 09:14:10|200223|200098|200226.3|200101.3|200236|200111|200221.5|200096.5|11
1729674860000|2024-10-23 09:14:20|200224.5|200099.5|200227.4|200102.4|200232.3|200107.3|200224.5|200099.5|6
1729674870000|2024-10-23 09:14:30|200225.5|200100.5|200224.9|200099.9|200229.6|200104.6|200223.9|200098.9|7
1729674880000|2024-10-23 09:14:40|200226.5|200101.5|200228.7|200103.7|200233.4|200108.4|200226.5|200101.5|14
1729674890000|2024-10-23 09:14:50|200234|200109|200229.4|200104.4|200234|200109|200229.4|200104.4|2
1729674900000|2024-10-23 09:15:00|200232|200107|200221.2|200096.2|200244.8|200143.2|200193.2|200093.2|24
1729674910000|2024-10-23 09:15:10|200219.2|200094.2|200231.2|200106.2|200245.9|200120.9|200219.2|200094.2|17
1729674920000|2024-10-23 09:15:20|200226.5|200101.5|200232.1|200107.1|200232.1|200107.1|200225.8|200100.8|7
1729674930000|2024-10-23 09:15:30|200230.8|200105.8|200175.1|200125.1|200234.3|200125.1|200172.1|200085.9|13
1729674940000|2024-10-23 09:15:40|200170.1|200120.1|200188.8|200063.8|200218.7|200126.5|200141.7|200057.7|26
1729674950000|2024-10-23 09:15:50|200203|200078|200186.4|200061.4|200203|200117.7|200152.1|200061.4|21
1729674960000|2024-10-23 09:16:00|200187.7|200062.7|200140.4|200090.4|200203.6|200112.8|200140.4|200059.7|14
1729674970000|2024-10-23 09:16:10|200138.1|200088.1|200142.4|200092.4|200145.1|200095.1|200138.1|200088.1|4
1729674980000|2024-10-23 09:16:20|200135.4|200085.4|200104.4|200054.4|200182.6|200085.4|200098.6|200003.4|19
1729674990000|2024-10-23 09:16:30|200107.2|200057.2|200135.2|200010.2|200135.2|200059.4|200081.9|200010.2|15
1729675000000|2024-10-23 09:16:40|200133.5|200008.5|200092.6|200042.6|200133.5|200051.6|200090.2|199988.4|7
1729675010000|2024-10-23 09:16:50|200095|200045|200116.1|200066.1|200116.1|200066.1|200085.5|200035.5|11
1729675020000|2024-10-23 09:17:00|200152.8|200027.8|200142.1|200017.1|200152.8|200063.1|200091.8|200001.8|13
1729675030000|2024-10-23 09:17:10|200143.2|200018.2|200150.6|200025.6|200158.7|200064.6|200104.5|200018.2|11
1729675040000|2024-10-23 09:17:20|200125.8|200075.8|200071.1|200021.1|200125.8|200075.8|200060.9|199966.9|17
1729675050000|2024-10-23 09:17:30|200067.7|200017.7|200061.5|200011.5|200083.5|200017.7|200056.7|199958.5|12
1729675060000|2024-10-23 09:17:40|200066.7|200016.7|200064.3|200014.3|200079.4|200017.7|200055.1|199954.4|8
1729675070000|2024-10-23 09:17:50|200088.2|199963.2|200092.5|199967.5|200104.4|199979.4|200088.2|199963.2|5
1729675080000|2024-10-23 09:18:00|200088.8|199963.8|200072|199947|200088.8|199981.4|200031.4|199933.8|21
1729675090000|2024-10-23 09:18:10|200071.2|199946.2|200070.3|199945.3|200087.3|199993.9|200043.9|199943.1|18
1729675100000|2024-10-23 09:18:20|200070.1|199945.1|200044.7|199919.7|200086.2|199979.7|200029.7|199917.5|11
1729675110000|2024-10-23 09:18:30|200041.6|199916.6|200076.5|199951.5|200089.7|199999.1|200041.6|199916.6|15
1729675120000|2024-10-23 09:18:40|200073.3|199948.3|200014|199964|200073.3|199964.3|200011.5|199945.5|8
1729675130000|2024-10-23 09:18:50|200067.9|199942.9|200054.6|199929.6|200071.2|199982.5|200032.5|199929.6|5
1729675140000|2024-10-23 09:19:00|200051.4|199926.4|200028.6|199978.6|200051.4|199978.6|200028.6|199926.4|2
1729675150000|2024-10-23 09:19:10|200013.9|199963.9|200034.9|199984.9|200034.9|199984.9|200013.9|199963.9|4
1729675160000|2024-10-23 09:19:20|200031.1|199981.1|200002.1|199952.1|200031.1|199981.1|199997.5|199947.5|15
1729675170000|2024-10-23 09:19:30|200024.2|199974.2|200013.5|199963.5|200024.2|199974.2|200013.1|199963.1|9
1729675180000|2024-10-23 09:19:40|200017.1|199967.1|200002.1|199952.1|200017.1|199967.1|200000.9|199950.9|10
1729675190000|2024-10-23 09:19:50|200000.2|199950.2|200023.9|199973.9|200027.4|199977.4|199992.7|199942.7|22
1729675200000|2024-10-23 09:20:00|200017.4|199967.4|200024.9|199974.9|200029.8|199979.8|199995.4|199945.4|17
1729675210000|2024-10-23 09:20:10|200027|199977|200029.7|199979.7|200051.2|200001.2|200027|199977|8
1729675220000|2024-10-23 09:20:20|200031.3|199981.3|200035.3|199985.3|200038|199988|200031.3|199981.3|3
1729675240000|2024-10-23 09:20:40|200036.9|199986.9|200057.6|199932.6|200057.6|199986.9|200003.2|199929.5|8
1729675250000|2024-10-23 09:20:50|200056.3|199931.3|200036.8|199911.8|200056.3|199944.6|199994.6|199907.4|15
1729675260000|2024-10-23 09:21:00|200031.6|199906.6|199992.8|199942.8|200050|199968.2|199983.6|199905.2|18
1729675270000|2024-10-23 09:21:10|200030.4|199905.4|200029.6|199904.6|200030.7|199942.8|199976.2|199888.7|7
1729675280000|2024-10-23 09:21:20|199992.2|199942.2|199993.3|199943.3|199995.7|199945.7|199976|199926|6
1729675290000|2024-10-23 09:21:30|199995|199945|199971.1|199921.1|199995|199945|199941|199891|7
1729675300000|2024-10-23 09:21:40|199954.5|199904.5|199977.6|199852.6|200002.7|199921.1|199940.9|199852.6|14
1729675310000|2024-10-23 09:21:50|199993.1|199867.2|199988.5|199863.5|199993.2|199868.2|199978.9|199853.9|5
1729675320000|2024-10-23 09:22:00|199994.2|199869.2|199988.6|199863.6|199994.2|199869.2|199972.7|199847.7|9
1729675330000|2024-10-23 09:22:10|199987.9|199862.9|199976.1|199851.1|199992.8|199867.8|199970.8|199845.8|11
1729675340000|2024-10-23 09:22:20|199982.7|199857.7|199945.8|199820.8|199982.7|199857.7|199945.8|199820.8|12
1729675350000|2024-10-23 09:22:30|199940.9|199815.9|199893.1|199768.1|199944.5|199819.5|199890.5|199765.5|10
1729675360000|2024-10-23 09:22:40|199893.8|199768.8|199903.2|199764.2|199910.5|199772.6|199879.2|199754.2|12
1729675370000|2024-10-23 09:22:50|199904.6|199765.4|199896.2|199771.2|199904.9|199771.2|199896.1|199764.1|6
1729675380000|2024-10-23 09:23:00|199895.8|199770.8|199894.9|199769.9|199900.2|199775.2|199884|199759|11
1729675390000|2024-10-23 09:23:10|199897.6|199772.6|199892.8|199767.8|199903.2|199804.5|199854.5|199754|28
1729675400000|2024-10-23 09:23:20|199878.3|199753.3|199886.4|199761.4|199905.6|199780.6|199874.9|199749.9|7
1729675410000|2024-10-23 09:23:30|199881.5|199756.5|199883.7|199758.7|199888.9|199763.9|199872.1|199747.1|11
1729675420000|2024-10-23 09:23:40|199895.9|199770.9|199887.3|199762.3|199895.9|199770.9|199887.3|199762.3|2
1729675430000|2024-10-23 09:23:50|199875.2|199750.2|199876.7|199751.7|199897.4|199772.4|199875.2|199750.2|15
1729675440000|2024-10-23 09:24:00|199888.4|199763.4|199888.4|199763.4|199891.6|199766.6|199888.4|199763.4|8
1729675450000|2024-10-23 09:24:10|199891.7|199766.7|199897.6|199772.6|199901|199809|199859|199756.5|14
1729675460000|2024-10-23 09:24:20|199898.6|199773.6|199899.6|199774.6|199907.3|199811.3|199861.3|199759.1|11
1729675470000|2024-10-23 09:24:30|199886.8|199761.8|199854.2|199804.2|199917.1|199815.1|199854.2|199761.8|7
1729675480000|2024-10-23 09:24:40|199857.1|199807.1|199905.2|199780.2|199919.6|199818.1|199857.1|199765.9|13
1729675490000|2024-10-23 09:24:50|199891.4|199766.4|199861.7|199811.7|199891.4|199813.1|199858.8|199766.4|5
1729675500000|2024-10-23 09:25:00|199913.5|199788.5|199864.7|199814.7|199916.1|199814.7|199864.7|199788.1|6
1729675510000|2024-10-23 09:25:10|199915.4|199790.4|199907|199773.7|199916|199814.7|199864.7|199773.7|5
1729675520000|2024-10-23 09:25:20|199906.9|199773.8|199907.9|199766.6|199907.9|199773.8|199906.9|199766.6|2
1729675530000|2024-10-23 09:25:30|199906.3|199770.9|199863.1|199734.4|199907.7|199770.9|199862.9|199731.4|7
1729675540000|2024-10-23 09:25:40|199863|199734.5|199861.7|199734.7|199863|199734.7|199861.7|199734.5|2
1729675550000|2024-10-23 09:25:50|199857.1|199731.7|199847.2|199722.2|199857.1|199731.7|199838.8|199713.8|9
1729675560000|2024-10-23 09:26:00|199833.6|199708.6|199847.7|199722.7|199847.7|199722.7|199833.6|199708.6|6
1729675570000|2024-10-23 09:26:10|199835.9|199710.9|199837.6|199712.6|199850|199725|199833.6|199708.6|5
1729675580000|2024-10-23 09:26:20|199832.8|199707.8|199841.6|199716.6|199841.6|199716.6|199832.8|199707.8|4
1729675590000|2024-10-23 09:26:30|199829.3|199704.3|199854.3|199729.3|199854.3|199729.3|199829.3|199704.3|3
1729675600000|2024-10-23 09:26:40|199850.4|199725.4|199850.3|199725.3|199853.3|199728.3|199850.3|199725.3|3
1729675610000|2024-10-23 09:26:50|199850|199725|199844.7|199719.7|199862.4|199737.4|199844.7|199719.7|6
1729675620000|2024-10-23 09:27:00|199840.3|199715.3|199779|199729|199840.3|199735.5|199779|199692.1|12
1729675630000|2024-10-23 09:27:10|199776.6|199726.6|199770.1|199720.1|199776.6|199726.6|199770.1|199720.1|4
1729675640000|2024-10-23 09:27:20|199768.2|199718.2|199822|199697|199822|199724.6|199762.4|199677.4|9
1729675650000|2024-10-23 09:27:30|199768.6|199718.6|199768.8|199718.8|199822.1|199725.4|199765.6|199697.1|6
1729675670000|2024-10-23 09:27:50|199778|199728|199841.4|199791.4|199869.8|199795.2|199778|199725|20
1729675680000|2024-10-23 09:28:00|199835|199785|199892.8|199842.8|199933.8|199864.6|199835|199760.2|24
1729675690000|2024-10-23 09:28:10|199894.6|199844.6|199894.6|199844.6|199894.6|199844.6|199894.6|199844.6|1
1729675700000|2024-10-23 09:28:20|199891.9|199841.9|199896|199846|199896|199846|199891.9|199841.9|3
1729675710000|2024-10-23 09:28:30|199893.2|199843.2|199909.5|199784.5|199926.3|199843.2|199882.2|199782.8|8
1729675720000|2024-10-23 09:28:40|199909.7|199784.7|199910.9|199785.9|199912.2|199824.4|199874.4|199784.5|7
1729675730000|2024-10-23 09:28:50|199892.1|199767.1|199866|199816|199892.1|199832.5|199858.2|199767.1|10
1729675740000|2024-10-23 09:29:00|199867.7|199817.7|199855.1|199805.1|199908.2|199818.4|199855.1|199783.2|8
1729675760000|2024-10-23 09:29:20|199845.5|199795.5|199845.5|199795.5|199845.5|199795.5|199845.5|199795.5|1
1729675770000|2024-10-23 09:29:30|199854.7|199804.7|199858.4|199808.4|199870.2|199820.2|199854.7|199804.7|5
1729675780000|2024-10-23 09:29:40|199867.8|199817.8|199869.4|199819.4|199869.4|199819.4|199867.8|199817.8|2
1729675790000|2024-10-23 09:29:50|199871.1|199821.1|199869.4|199819.4|199871.1|199821.1|199869.4|199819.4|2
1729675800000|2024-10-23 09:30:00|199860.5|199810.5|199870.4|199820.4|199870.4|199820.4|199857|199807|6
1729675820000|2024-10-23 09:30:20|199867.4|199817.4|199866.2|199816.2|199870.5|199820.5|199866.2|199816.2|5
1729675830000|2024-10-23 09:30:30|199856.2|199806.2|199907.2|199782.2|199907.6|199814.3|199851.3|199749.9|16
1729675840000|2024-10-23 09:30:40|199921.1|199796.1|199912.3|199862.3|199957.9|199862.3|199874.5|199796.1|8
1729675860000|2024-10-23 09:31:00|199909.1|199859.1|199916.4|199866.4|199916.4|199866.4|199909.1|199859.1|3
1729675890000|2024-10-23 09:31:30|199993.3|199868.3|199993.3|199868.3|199993.3|199868.3|199993.3|199868.3|1
1729675900000|2024-10-23 09:31:40|199912.8|199862.8|199953.8|199828.8|199956.3|199862.8|199907.5|199820.4|9
1729675910000|2024-10-23 09:31:50|199952.6|199827.6|199955.8|199830.8|199966.6|199841.6|199949.9|199824.9|6
1729675920000|2024-10-23 09:32:00|199953.3|199828.3|199904.3|199854.3|199966.2|199854.3|199904.3|199821.7|12
1729675930000|2024-10-23 09:32:10|199942.5|199817.5|199952.3|199827.3|199954.7|199829.7|199941.5|199816.5|6
1729675950000|2024-10-23 09:32:30|199951.5|199826.5|199902.7|199852.7|199951.5|199859.6|199902.7|199819.1|5
1729675960000|2024-10-23 09:32:40|199944.3|199819.3|199948.1|199898.1|199985.3|199898.1|199934.4|199819.3|6
1729675970000|2024-10-23 09:32:50|199941.6|199891.6|199969.3|199844.3|200000.2|199891.6|199941.6|199844.3|11
1729675980000|2024-10-23 09:33:00|199983.1|199858.1|199975.4|199850.4|199983.1|199880.2|199922.2|199844.3|13
1729675990000|2024-10-23 09:33:10|199923.6|199873.6|199963.7|199838.7|199977.5|199886.8|199923.6|199838.7|9
1729676000000|2024-10-23 09:33:20|199976.8|199851.8|199961.9|199836.9|199976.8|199886.7|199924.4|199834.6|8
1729676010000|2024-10-23 09:33:30|199957.8|199832.8|199956.2|199831.2|199970.2|199845.2|199939.6|199814.6|8
1729676020000|2024-10-23 09:33:40|199942.5|199817.5|199975.5|199850.5|199988.4|199869.1|199919.1|199817.5|5
1729676030000|2024-10-23 09:33:50|199988.6|199863.6|199945.2|199895.2|199989.2|199895.2|199941.4|199839.3|7
1729676040000|2024-10-23 09:34:00|199995.1|199870.1|199945.5|199895.5|199997.5|199900.2|199945.5|199855.7|7
1729676070000|2024-10-23 09:34:30|199948.7|199898.7|199990.4|199865.4|199992.4|199898.7|199948.7|199861.1|5
1729676080000|2024-10-23 09:34:40|199989.7|199864.7|199992.6|199867.6|200003.5|199878.5|199989.7|199864.7|5
1729676090000|2024-10-23 09:34:50|200007|199882|200007|199882|200007|199882|200007|199882|1
1729676100000|2024-10-23 09:35:00|200006|199881|200001.2|199876.2|200006|199881|199986.8|199861.8|5
1729676120000|2024-10-23 09:35:20|200002.2|199877.2|200005.5|199880.5|200005.5|199880.5|200002.2|199877.2|2
1729676130000|2024-10-23 09:35:30|200004.6|199879.6|200007.4|199957.4|200066|199961.2|200004.6|199879.6|8
1729676140000|2024-10-23 09:35:40|200017.5|199967.5|200010.2|199960.2|200017.5|199967.5|200010.2|199960.2|2
1729676150000|2024-10-23 09:35:50|200014.4|199964.4|200062.6|199937.6|200062.6|199972.9|199998.1|199906.1|14
1729676160000|2024-10-23 09:36:00|200059.9|199934.9|200075.7|199950.7|200075.7|199950.7|200059.9|199934.9|17
1729676170000|2024-10-23 09:36:10|200062|199937|200061.1|199936.1|200078.7|199953.7|200061.1|199936.1|8
1729676180000|2024-10-23 09:36:20|200075.3|199950.3|200061.2|199936.2|200075.3|199950.3|200061.2|199936.2|2
1729676190000|2024-10-23 09:36:30|200061.3|199936.3|199992.9|199942.9|200075.1|199950.1|199986.1|199936.1|4
1729676200000|2024-10-23 09:36:40|200042.1|199917.1|199977.9|199927.9|200042.1|199939.2|199977.9|199917.1|4
1729676210000|2024-10-23 09:36:50|199973.9|199923.9|199963.9|199913.9|200015|199923.9|199959.5|199890|7
1729676220000|2024-10-23 09:37:00|199957.7|199907.7|199979.3|199854.3|200002.7|199916.4|199953.5|199851.7|19
1729676230000|2024-10-23 09:37:10|199993.7|199868.7|199951.7|199901.7|199994.6|199910|199940.3|199859.2|12
1729676240000|2024-10-23 09:37:20|199955.2|199905.2|199952.6|199902.6|199955.2|199905.2|199948.5|199898.5|4
1729676250000|2024-10-23 09:37:30|199949.2|199899.2|199949.2|199899.2|199949.2|199899.2|199949.2|199899.2|1
1729676260000|2024-10-23 09:37:40|199946.1|199896.1|199991|199866|199991|199896.1|199937|199838.9|9
1729676270000|2024-10-23 09:37:50|199987.6|199862.6|199932.8|199882.8|199987.6|199882.8|199928|199862.6|3
1729676280000|2024-10-23 09:38:00|199921|199871|199964.4|199839.4|199980.9|199895.1|199921|199839.4|11
1729676290000|2024-10-23 09:38:10|199960.3|199835.3|199980.3|199855.3|199993.5|199890.4|199934.3|199835.3|13
1729676300000|2024-10-23 09:38:20|199980.1|199855.1|200014.8|199889.8|200017.5|199892.5|199980.1|199855.1|14
1729676310000|2024-10-23 09:38:30|200015.1|199890.1|200024.3|199899.3|200029.8|199904.8|200015.1|199890.1|11
1729676320000|2024-10-23 09:38:40|200027.5|199902.5|200023.7|199898.7|200033.1|199908.1|200023.7|199898.7|10
1729676330000|2024-10-23 09:38:50|200024.2|199899.2|200034.3|199909.3|200034.9|199909.9|200024.2|199899.2|6
1729676340000|2024-10-23 09:39:00|200033.9|199908.9|200035.8|199910.8|200036.2|199911.2|200030.5|199905.5|9
1729676350000|2024-10-23 09:39:10|200033.3|199908.3|200058|199933|200060|199935|200027.4|199902.4|14
1729676360000|2024-10-23 09:39:20|200058.6|199933.6|200058.6|199933.6|200058.6|199933.6|200058.6|199933.6|1
1729676370000|2024-10-23 09:39:30|200061.9|199936.9|200065.5|199940.5|200065.5|199940.5|200061.9|199936.9|3
1729676380000|2024-10-23 09:39:40|200071.6|199946.6|200101.9|199976.9|200108|199983|200071.6|199946.6|12
1729676390000|2024-10-23 09:39:50|200099.6|199974.6|200099.7|199974.7|200099.7|199974.7|200099.1|199974.1|4
1729676400000|2024-10-23 09:40:00|200096.6|199971.6|200077.7|199952.7|200109.7|199984.7|200077.6|199952.6|16
1729676410000|2024-10-23 09:40:10|200080|199955|200080|199955|200091.5|199966.5|200073.5|199948.5|14
1729676420000|2024-10-23 09:40:20|200078|199953|200096.4|199971.4|200101.1|199976.1|200078|199953|14
1729676430000|2024-10-23 09:40:30|200095.6|199970.6|200093.8|199968.8|200100.3|199975.3|200092.8|199967.8|8
1729676440000|2024-10-23 09:40:40|200096.2|199971.2|200093.2|199968.2|200099.5|199974.5|200087.6|199962.6|19
1729676450000|2024-10-23 09:40:50|200092.7|199967.7|200086.5|199961.5|200094.9|199969.9|200086.5|199961.5|7
1729676460000|2024-10-23 09:41:00|200086.9|199961.9|200093.6|199968.6|200094.8|199969.8|200086.9|199961.9|7
1729676470000|2024-10-23 09:41:10|200092.5|199967.5|200092.2|199967.2|200099.1|199974.1|200092.2|199967.2|4
1729676480000|2024-10-23 09:41:20|200089.6|199964.6|200092.9|199967.9|200092.9|199967.9|200089.6|199964.6|3
1729676490000|2024-10-23 09:41:30|200092.7|199967.7|200095.6|199970.6|200100.8|199975.8|200091.7|199966.7|15
1729676500000|2024-10-23 09:41:40|200094.7|199969.7|200102.1|199977.1|200102.8|199977.8|200093.4|199968.4|13
1729676510000|2024-10-23 09:41:50|200100.7|199975.7|200098.5|199973.5|200102.6|199977.6|200093|199968|21
1729676520000|2024-10-23 09:42:00|200100.7|199975.7|200093.9|199968.9|200100.7|199975.7|200091.5|199966.5|19
1729676530000|2024-10-23 09:42:10|200090.8|199965.8|200092.9|199967.9|200102.3|199977.3|200090.8|199965.8|6
1729676540000|2024-10-23 09:42:20|200092.7|199967.7|200093.1|199968.1|200093.1|199968.1|200092.7|199967.7|2
1729676550000|2024-10-23 09:42:30|200095.4|199970.4|200088.6|199963.6|200095.4|199970.4|200086.9|199961.9|10
1729676560000|2024-10-23 09:42:40|200087.5|199962.5|200080|199955|200087.7|199962.7|200078.1|199953.1|6
1729676570000|2024-10-23 09:42:50|200083.4|199958.4|200080.9|199955.9|200085.8|199960.8|200076.3|199951.3|7
1729676580000|2024-10-23 09:43:00|200080.1|199955.1|200080.4|199955.4|200089.8|199964.8|200080.1|199955.1|12
1729676590000|2024-10-23 09:43:10|200076.3|199951.3|200041.2|199916.2|200076.3|199951.3|200039.3|199914.3|11
1729676600000|2024-10-23 09:43:20|200043.6|199918.6|200042.4|199917.4|200043.6|199918.6|200042.4|199917.4|6
1729676610000|2024-10-23 09:43:30|200042.8|199917.8|200042.7|199917.7|200042.8|199917.8|200042.7|199917.7|2
1729676620000|2024-10-23 09:43:40|200046.9|199921.9|200055|199930|200055.1|199930.1|200044.3|199919.3|6
1729676630000|2024-10-23 09:43:50|200052.1|199927.1|200048.2|199923.2|200052.1|199927.1|200048.1|199923.1|6
1729676640000|2024-10-23 09:44:00|200047.6|199922.6|200017.7|199892.7|200047.6|199922.6|200008.3|199883.3|6
1729676650000|2024-10-23 09:44:10|200013.9|199888.9|200013.9|199888.9|200013.9|199888.9|200012|199887|3
1729676660000|2024-10-23 09:44:20|200012.9|199887.9|200012.9|199887.9|200012.9|199887.9|200012.9|199887.9|1
1729676670000|2024-10-23 09:44:30|200012.5|199887.5|200010.7|199885.7|200022.6|199897.6|200009.9|199884.9|10
1729676680000|2024-10-23 09:44:40|200012.9|199887.9|200020.1|199895.1|200020.6|199895.6|200012.9|199887.9|3
1729676700000|2024-10-23 09:45:00|200019.5|199894.5|200013.7|199888.7|200019.5|199894.5|200008.3|199883.3|5
1729676710000|2024-10-23 09:45:10|200013.1|199888.1|200013.7|199888.7|200013.7|199888.7|200013.1|199888.1|2
1729676720000|2024-10-23 09:45:20|200014|199889|200016.7|199891.7|200017.4|199892.4|200014|199889|3
1729676730000|2024-10-23 09:45:30|200017.3|199892.3|200013.8|199888.8|200017.3|199892.3|200013.8|199888.8|2
1729676740000|2024-10-23 09:45:40|200011.6|199886.6|200007.6|199882.6|200011.6|199886.6|200003.7|199878.7|5
1729676750000|2024-10-23 09:45:50|200009.7|199884.7|200007.5|199882.5|200009.7|199884.7|200007.5|199882.5|2
1729676760000|2024-10-23 09:46:00|200006.5|199881.5|200006.9|199881.9|200007.9|199882.9|200006.5|199881.5|4
1729676780000|2024-10-23 09:46:20|200007.2|199882.2|200007.9|199882.9|200007.9|199882.9|200006.6|199881.6|4
1729676790000|2024-10-23 09:46:30|200050.7|199839.5|200050.7|199839.5|200050.7|199839.5|200050.7|199839.5|1
1729676810000|2024-10-23 09:46:50|200006.8|199881.8|200006.8|199881.8|200006.8|199881.8|200006.8|199881.8|1
1729676820000|2024-10-23 09:47:00|200006.1|199881.1|199952|199827|200006.1|199881.1|199945.6|199820.6|11
1729676830000|2024-10-23 09:47:10|199952.5|199827.5|199948.3|199823.3|199955.1|199830.1|199942.1|199817.1|17
1729676840000|2024-10-23 09:47:20|199944.9|199819.9|199949.7|199824.7|199954.3|199829.3|199942.4|199817.4|19
1729676850000|2024-10-23 09:47:30|199942.4|199817.4|199948.6|199823.6|199948.7|199823.7|199941|199816|18
1729676860000|2024-10-23 09:47:40|199941.5|199816.5|199944.1|199819.1|199952.6|199827.6|199941.4|199816.4|18
1729676870000|2024-10-23 09:47:50|199948.7|199823.7|199950.2|199825.2|199950.4|199825.4|199943.1|199818.1|12
1729676880000|2024-10-23 09:48:00|199945.9|199820.9|199949.6|199824.6|199950.2|199825.2|199944.3|199819.3|6
1729676890000|2024-10-23 09:48:10|199955.8|199830.8|199955.3|199830.3|199957.6|199832.6|199947.5|199822.5|9
1729676900000|2024-10-23 09:48:20|199954.9|199829.9|199943|199818|199955.4|199830.4|199943|199818|13
1729676910000|2024-10-23 09:48:30|199948.9|199823.9|199944.6|199819.6|199949.5|199824.5|199942.9|199817.9|6
1729676930000|2024-10-23 09:48:50|199944.5|199819.5|199944.4|199819.4|199944.5|199819.5|199944.4|199819.4|2
1729676940000|2024-10-23 09:49:00|199945.8|199820.8|199946.9|199821.9|199947.4|199822.4|199945.8|199820.8|4
1729676950000|2024-10-23 09:49:10|199941.1|199816.1|199967.7|199842.7|199967.9|199842.9|199941.1|199816.1|9
1729676960000|2024-10-23 09:49:20|199963.3|199838.3|199966.9|199841.9|199969.4|199844.4|199963.3|199838.3|6
1729676970000|2024-10-23 09:49:30|199974.7|199849.7|199970.2|199845.2|199976.9|199851.9|199970.2|199845.2|5
1729676980000|2024-10-23 09:49:40|199967.8|199842.8|200051.2|199926.2|200058.9|199933.9|199967.5|199842.5|11
1729676990000|2024-10-23 09:49:50|200054.2|199929.2|200047|199922|200057.8|199932.8|200047|199922|9
1729677000000|2024-10-23 09:50:00|200046.4|199921.4|200043|199918|200046.4|199921.4|200040.3|199915.3|5
1729677010000|2024-10-23 09:50:10|200043.8|199918.8|200053.3|199928.3|200054.9|199929.9|200043.8|199918.8|6
1729677020000|2024-10-23 09:50:20|200054.1|199929.1|200053.7|199928.7|200054.1|199929.1|200052.8|199927.8|3
1729677030000|2024-10-23 09:50:30|200052.8|199927.8|200031.2|199906.2|200053.7|199928.7|200025.8|199900.8|7
1729677040000|2024-10-23 09:50:40|200025.1|199900.1|200008.1|199883.1|200025.1|199900.1|200007.5|199882.5|5
1729677050000|2024-10-23 09:50:50|200009.1|199884.1|200008.4|199883.4|200009.1|199884.1|200008.4|199883.4|2
1729677060000|2024-10-23 09:51:00|200017.8|199892.8|200021.1|199896.1|200021.2|199896.2|200017.8|199892.8|4
1729677070000|2024-10-23 09:51:10|200019.3|199894.3|200012.6|199887.6|200019.3|199894.3|200012.6|199887.6|6
1729677080000|2024-10-23 09:51:20|200013.5|199888.5|200014.1|199889.1|200014.1|199889.1|200012.8|199887.8|4
1729677110000|2024-10-23 09:51:50|200057.6|199849.7|200055.4|199850.9|200057.6|199852.1|200048.4|199847|6
1729677120000|2024-10-23 09:52:00|200019.1|199894.1|200054|199929|200054|199929|200019.1|199894.1|16
1729677130000|2024-10-23 09:52:10|200051.8|199926.8|200052.1|199927.1|200054.4|199929.4|200051|199926|5
1729677140000|2024-10-23 09:52:20|200051.5|199926.5|200069.2|199944.2|200085.1|199960.1|200048.5|199923.5|15
1729677150000|2024-10-23 09:52:30|200069.6|199944.6|200073.4|199948.4|200077|199952|200069.6|199944.6|7
1729677160000|2024-10-23 09:52:40|200075.9|199950.9|200072.7|199947.7|200075.9|199950.9|200069.8|199944.8|10
1729677170000|2024-10-23 09:52:50|200075.1|199950.1|200066.9|199941.9|200075.1|199950.1|200066.1|199941.1|4
1729677180000|2024-10-23 09:53:00|200069.4|199944.4|200068.4|199943.4|200071.4|199946.4|200065.6|199940.6|9
1729677190000|2024-10-23 09:53:10|200068|199943|200072|199947|200072|199947|200065.5|199940.5|4
1729677200000|2024-10-23 09:53:20|200071.4|199946.4|200053.8|199928.8|200071.4|199946.4|200053.7|199928.7|5
1729677210000|2024-10-23 09:53:30|200056.6|199931.6|200064.6|199939.6|200070.9|199945.9|200056.6|199931.6|6
1729677220000|2024-10-23 09:53:40|200070.2|199945.2|200066.9|199941.9|200070.2|199945.2|200061.3|199936.3|11
1729677250000|2024-10-23 09:54:10|200067.5|199942.5|200057|199932|200070.2|199945.2|200057|199932|7
1729677260000|2024-10-23 09:54:20|200060.8|199935.8|200060.8|199935.8|200061.2|199936.2|200060.8|199935.8|3
1729677270000|2024-10-23 09:54:30|200059.1|199934.1|200058.7|199933.7|200059.1|199934.1|200058.7|199933.7|2
1729677280000|2024-10-23 09:54:40|200056.2|199931.2|200067.3|199942.3|200071.5|199946.5|200051.9|199926.9|12
1729677290000|2024-10-23 09:54:50|200068|199943|200065.6|199940.6|200068|199943|200062.4|199937.4|10
1729677300000|2024-10-23 09:55:00|200067.9|199942.9|200050.3|199925.3|200067.9|199942.9|200047.3|199922.3|12
1729677310000|2024-10-23 09:55:10|200047.1|199922.1|200043.7|199918.7|200049.4|199924.4|200039.6|199914.6|8
1729677320000|2024-10-23 09:55:20|200039.1|199914.1|200032|199907|200039.1|199914.1|200032|199907|4
1729677330000|2024-10-23 09:55:30|200029.8|199904.8|200051.7|199926.7|200071.6|199946.6|200027.1|199902.1|15
1729677350000|2024-10-23 09:55:50|200047.8|199922.8|200044.1|199919.1|200047.8|199922.8|200044.1|199919.1|3
1729677360000|2024-10-23 09:56:00|200041.3|199916.3|200046.6|199921.6|200046.6|199921.6|200036.4|199911.4|10
1729677370000|2024-10-23 09:56:10|200043.2|199918.2|200051.9|199926.9|200052.4|199927.4|200041.6|199916.6|11
1729677380000|2024-10-23 09:56:20|200052.3|199927.3|200055.6|199930.6|200056.9|199931.9|200052.3|199927.3|9
1729677390000|2024-10-23 09:56:30|200056.8|199931.8|200064.7|199939.7|200064.8|199939.8|200054.9|199929.9|11
1729677400000|2024-10-23 09:56:40|200064.2|199939.2|200065.4|199940.4|200065.6|199940.6|200056|199931|9
1729677410000|2024-10-23 09:56:50|200064.7|199939.7|200064|199939|200065.7|199940.7|200060.6|199935.6|4
1729677420000|2024-10-23 09:57:00|200063.9|199938.9|200064.8|199939.8|200068.7|199943.7|200059|199934|7
1729677430000|2024-10-23 09:57:10|200062.8|199937.8|200057.5|199932.5|200063.8|199938.8|200053.4|199928.4|6
1729677440000|2024-10-23 09:57:20|200056.1|199931.1|200057.1|199932.1|200058.2|199933.2|200056.1|199931.1|4
1729677450000|2024-10-23 09:57:30|200058.1|199933.1|200063.2|199938.2|200067.7|199942.7|200057|199932|13
1729677460000|2024-10-23 09:57:40|200063.4|199938.4|200067.4|199942.4|200068.4|199943.4|200063.4|199938.4|7
1729677470000|2024-10-23 09:57:50|200068.1|199943.1|200070.7|199945.7|200071.8|199946.8|200068.1|199943.1|3
1729677480000|2024-10-23 09:58:00|200072.8|199947.8|200053.7|199928.7|200072.8|199947.8|200053.7|199928.7|5
1729677500000|2024-10-23 09:58:20|200055.8|199930.8|200058.7|199933.7|200070.2|199945.2|200055.8|199930.8|10
1729677510000|2024-10-23 09:58:30|200058.8|199933.8|200054.5|199929.5|200058.8|199933.8|200052.2|199927.2|3
1729677520000|2024-10-23 09:58:40|200054.8|199929.8|200062.9|199937.9|200066.4|199941.4|200054.8|199929.8|10
1729677530000|2024-10-23 09:58:50|200063|199938|200062.9|199937.9|200063.5|199938.5|200062.9|199937.9|3
1729677540000|2024-10-23 09:59:00|200061.3|199936.3|200075.9|199950.9|200076.3|199951.3|200061.3|199936.3|6
1729677550000|2024-10-23 09:59:10|200075.8|199950.8|200089.9|199964.9|200091.8|199966.8|200075.8|199950.8|9
1729677560000|2024-10-23 09:59:20|200092.3|199967.3|200089.6|199964.6|200092.3|199967.3|200089.6|199964.6|3
1729677570000|2024-10-23 09:59:30|200092.1|199967.1|200097.9|199972.9|200102|199977|200092.1|199967.1|10
1729677590000|2024-10-23 09:59:50|200096.9|199971.9|200105.2|199980.2|200105.2|199980.2|200095.2|199970.2|8
1729677600000|2024-10-23 10:00:00|200106.7|199981.7|200115.7|199990.7|200118.6|199993.6|200105.5|199980.5|14
1729677610000|2024-10-23 10:00:10|200110.3|199985.3|200109.4|199984.4|200115|199990|200105.8|199980.8|9
1729677620000|2024-10-23 10:00:20|200107.4|199982.4|200110.5|199985.5|200113.6|199988.6|200106.7|199981.7|5
1729677640000|2024-10-23 10:00:40|200109.4|199984.4|200182.9|200057.9|200189.8|200064.8|200109.4|199984.4|17
1729677650000|2024-10-23 10:00:50|200184.4|200059.4|200182|200057|200191.2|200066.2|200181.2|200056.2|11
1729677660000|2024-10-23 10:01:00|200184.3|200059.3|200187|200062|200193.5|200068.5|200181|200056|15
1729677670000|2024-10-23 10:01:10|200186.1|200061.1|200177.9|200052.9|200187.2|200062.2|200174.6|200049.6|21
1729677680000|2024-10-23 10:01:20|200180|200055|200191.2|200066.2|200193.9|200068.9|200180|200055|7
1729677690000|2024-10-23 10:01:30|200190.2|200065.2|200189|200064|200196.2|200071.2|200171.7|200046.7|14
1729677700000|2024-10-23 10:01:40|200184.5|200059.5|200180|200055|200185.7|200060.7|200174.1|200049.1|20
1729677710000|2024-10-23 10:01:50|200181.8|200056.8|200181.9|200056.9|200188|200063|200181.8|200056.8|13
1729677720000|2024-10-23 10:02:00|200171.9|200046.9|200178.6|200053.6|200184.2|200059.2|200171.9|200046.9|12
1729677740000|2024-10-23 10:02:20|200174.7|200049.7|200188.7|200063.7|200190.9|200065.9|200174.7|200049.7|16
1729677750000|2024-10-23 10:02:30|200188.2|200063.2|200192.7|200067.7|200193.6|200068.6|200188.2|200063.2|5
1729677760000|2024-10-23 10:02:40|200189|200064|200181|200056|200200.4|200075.4|200181|200056|13
1729677770000|2024-10-23 10:02:50|200184.8|200059.8|200182.5|200057.5|200187.1|200062.1|200180.5|200055.5|8
1729677780000|2024-10-23 10:03:00|200183.8|200058.8|200182.3|200057.3|200183.9|200058.9|200179.6|200054.6|9
1729677790000|2024-10-23 10:03:10|200183.5|200058.5|200179.3|200054.3|200183.5|200058.5|200176.3|200051.3|9
1729677800000|2024-10-23 10:03:20|200179.4|200054.4|200179.4|200054.4|200179.4|200054.4|200179.4|200054.4|1
1729677810000|2024-10-23 10:03:30|200177|200052|200184.4|200059.4|200184.4|200059.4|200175.6|200050.6|5
1729677820000|2024-10-23 10:03:40|200181|200056|200180.6|200055.6|200183|200058|200177.4|200052.4|5
1729677840000|2024-10-23 10:04:00|200178.6|200053.6|200180.5|200055.5|200180.8|200055.8|200178.6|200053.6|3
1729677850000|2024-10-23 10:04:10|200179.1|200054.1|200180.1|200055.1|200180.4|200055.4|200176.5|200051.5|5
1729677870000|2024-10-23 10:04:30|200181.7|200056.7|200181.6|200056.6|200181.7|200056.7|200180.5|200055.5|3
1729677880000|2024-10-23 10:04:40|200180.5|200055.5|200154.3|200029.3|200233|200056.6|200154.3|200021.5|13
1729677890000|2024-10-23 10:04:50|200157|200032|200158.1|200033.1|200158.2|200033.2|200148.9|200023.9|10
1729677900000|2024-10-23 10:05:00|200161.2|200036.2|200158|200033|200161.2|200036.2|200158|200033|2
1729677910000|2024-10-23 10:05:10|200160.5|200035.5|200158.4|200033.4|200160.5|200035.5|200158.4|200033.4|2
1729677920000|2024-10-23 10:05:20|200159.3|200034.3|200184.9|200059.9|200186.9|200061.9|200159.3|200034.3|4
1729677930000|2024-10-23 10:05:30|200184|200059|200181.4|200056.4|200184|200059|200180.4|200055.4|6
1729677940000|2024-10-23 10:05:40|200181.9|200056.9|200186.1|200061.1|200192.2|200067.2|200181.9|200056.9|10
1729677950000|2024-10-23 10:05:50|200185.7|200060.7|200184.5|200059.5|200185.7|200060.7|200177.5|200052.5|4
1729677960000|2024-10-23 10:06:00|200181.7|200056.7|200183.8|200058.8|200185.3|200060.3|200173.9|200048.9|8
1729677970000|2024-10-23 10:06:10|200183|200058|200180.7|200055.7|200183.9|200058.9|200175.6|200050.6|9
1729677980000|2024-10-23 10:06:20|200179.6|200054.6|200168.8|200043.8|200180.7|200055.7|200168.3|200043.3|6
1729677990000|2024-10-23 10:06:30|200165.2|200040.2|200180.4|200055.4|200183.2|200058.2|200162|200037|5
1729678000000|2024-10-23 10:06:40|200179.4|200054.4|200163.4|200038.4|200179.4|200054.4|200163.4|200038.4|4
1729678010000|2024-10-23 10:06:50|200165.5|200040.5|200169|200044|200172.3|200047.3|200165|200040|5
1729678020000|2024-10-23 10:07:00|200171.2|200046.2|200179.8|200054.8|200187.9|200062.9|200170.7|200045.7|6
1729678030000|2024-10-23 10:07:10|200179.6|200054.6|200183.1|200058.1|200183.4|200058.4|200175.9|200050.9|14
1729678040000|2024-10-23 10:07:20|200181|200056|200177.5|200052.5|200181|200056|200176.6|200051.6|3
1729678050000|2024-10-23 10:07:30|200176.5|200051.5|200176.2|200051.2|200177.8|200052.8|200170.2|200045.2|10
1729678060000|2024-10-23 10:07:40|200183.2|200058.2|200130.4|200005.4|200183.2|200058.2|200124.8|199999.8|10
1729678070000|2024-10-23 10:07:50|200130.7|200005.7|200134.1|200009.1|200138.7|200013.7|200127.9|200002.9|5
1729678080000|2024-10-23 10:08:00|200137.4|200012.4|200140.9|200015.9|200143.1|200018.1|200134.6|200009.6|4
1729678090000|2024-10-23 10:08:10|200143.1|200018.1|200142.8|200017.8|200146|200021|200136.8|200011.8|15
1729678100000|2024-10-23 10:08:20|200142.7|200017.7|200128.4|200003.4|200149.7|200024.7|200128.4|200003.4|11
1729678110000|2024-10-23 10:08:30|200136.2|200011.2|200126.2|200001.2|200140|200015|200119.1|199994.1|15
1729678120000|2024-10-23 10:08:40|200125.6|200000.6|200119.7|199994.7|200125.6|200000.6|200114.1|199989.1|7
1729678130000|2024-10-23 10:08:50|200116.1|199991.1|200104.3|199979.3|200116.1|199991.1|200097.6|199972.6|9
1729678140000|2024-10-23 10:09:00|200101.1|199976.1|200105.1|199980.1|200109.7|199984.7|200099.9|199974.9|12
1729678150000|2024-10-23 10:09:10|200107.5|199982.5|200104.1|199979.1|200107.5|199982.5|200102.6|199977.6|5
1729678160000|2024-10-23 10:09:20|200102.1|199977.1|200097.6|199972.6|200102.1|199977.1|200097.6|199972.6|3
1729678170000|2024-10-23 10:09:30|200099.7|199974.7|200092.5|199967.5|200104|199979|200089.5|199964.5|20
1729678180000|2024-10-23 10:09:40|200096.1|199971.1|200092.4|199967.4|200099.3|199974.3|200086.6|199961.6|8
1729678190000|2024-10-23 10:09:50|200089.6|199964.6|200095.1|199970.1|200099|199974|200089|199964|14
1729678200000|2024-10-23 10:10:00|200092.1|199967.1|200095.4|199970.4|200099.4|199974.4|200090.4|199965.4|19
1729678210000|2024-10-23 10:10:10|200096.1|199971.1|200095.3|199970.3|200096.1|199971.1|200095.3|199970.3|2
1729678220000|2024-10-23 10:10:20|200095|199970|200065.9|199940.9|200095|199970|200058.8|199933.8|13
1729678230000|2024-10-23 10:10:30|200065.2|199940.2|200055|199930|200065.9|199940.9|200052.6|199927.6|16
1729678240000|2024-10-23 10:10:40|200059.9|199934.9|200056.2|199931.2|200059.9|199934.9|200047.9|199922.9|21
1729678250000|2024-10-23 10:10:50|200053|199928|200047.5|199922.5|200058|199933|200044.6|199919.6|22
1729678260000|2024-10-23 10:11:00|200048.6|199923.6|200047.2|199922.2|200054.8|199929.8|200047.2|199922.2|23
1729678270000|2024-10-23 10:11:10|200048|199923|200022.8|199897.8|200048|199923|200021.5|199896.5|14
1729678280000|2024-10-23 10:11:20|200029.7|199904.7|200023.1|199898.1|200029.8|199904.8|200018.6|199893.6|22
1729678290000|2024-10-23 10:11:30|200024.4|199899.4|200013.2|199888.2|200028.8|199903.8|200013.2|199888.2|9
1729678300000|2024-10-23 10:11:40|200011.3|199886.3|200009.4|199884.4|200015.6|199890.6|200009.4|199884.4|6
1729678310000|2024-10-23 10:11:50|200008|199883|200004.8|199879.8|200008|199883|200004|199879|10
1729678320000|2024-10-23 10:12:00|200003.9|199878.9|199994.8|199869.8|200003.9|199878.9|199992.3|199867.3|8
1729678330000|2024-10-23 10:12:10|199985.3|199860.3|199999.6|199874.6|199999.6|199874.6|199985.3|199860.3|10
1729678340000|2024-10-23 10:12:20|200000|199875|200012.6|199887.6|200013.1|199888.1|200000|199875|10
1729678350000|2024-10-23 10:12:30|200006.8|199881.8|200081.1|199956.1|200084.2|199959.2|200006.8|199881.8|26
1729678360000|2024-10-23 10:12:40|200082.1|199957.1|200087.2|199962.2|200090.3|199965.3|200082.1|199957.1|8
1729678370000|2024-10-23 10:12:50|200087.7|199962.7|200085.1|199960.1|200091.5|199966.5|200085|199960|9
1729678380000|2024-10-23 10:13:00|200088.1|199963.1|200088.1|199963.1|200088.1|199963.1|200088.1|199963.1|1
1729678390000|2024-10-23 10:13:10|200088.4|199963.4|200091.1|199966.1|200100.2|199975.2|200088.4|199963.4|7
1729678400000|2024-10-23 10:13:20|200091.4|199966.4|200089.4|199964.4|200092.2|199967.2|200089.4|199964.4|3
1729678410000|2024-10-23 10:13:30|200088.7|199963.7|200084.6|199959.6|200088.7|199963.7|200083.8|199958.8|3
1729678420000|2024-10-23 10:13:40|200084.1|199959.1|200084.7|199959.7|200084.7|199959.7|200076.2|199951.2|4
1729678430000|2024-10-23 10:13:50|200084.2|199959.2|200084.2|199959.2|200084.2|199959.2|200084.2|199959.2|1
1729678440000|2024-10-23 10:14:00|200084.5|199959.5|200089|199964|200089|199964|200084.5|199959.5|4
1729678450000|2024-10-23 10:14:10|200086.9|199961.9|200086.9|199961.9|200086.9|199961.9|200086.9|199961.9|1
1729678460000|2024-10-23 10:14:20|200087.4|199962.4|200087.4|199962.4|200087.4|199962.4|200087.4|199962.4|1
1729678470000|2024-10-23 10:14:30|200090|199965|200116.5|199991.5|200121.5|199996.5|200090|199965|8
1729678480000|2024-10-23 10:14:40|200121.1|199996.1|200122|199997|200122|199997|200118.2|199993.2|3
1729678490000|2024-10-23 10:14:50|200119.3|199994.3|200116.2|199991.2|200119.3|199994.3|200110.4|199985.4|9
1729678500000|2024-10-23 10:15:00|200123.1|199998.1|200123.3|199998.3|200124.6|199999.6|200119.6|199994.6|5
1729678510000|2024-10-23 10:15:10|200123.2|199998.2|200110.6|199985.6|200123.2|199998.2|200110.6|199985.6|9
1729678520000|2024-10-23 10:15:20|200111.3|199986.3|200112.4|199987.4|200114.9|199989.9|200109.7|199984.7|5
1729678530000|2024-10-23 10:15:30|200117.5|199992.5|200137.9|200012.9|200140.5|200015.5|200117.5|199992.5|11
1729678540000|2024-10-23 10:15:40|200138.3|200013.3|200145.1|200020.1|200145.1|200020.1|200137|200012|6
1729678550000|2024-10-23 10:15:50|200138.9|200013.9|200144.8|200019.8|200148.6|200023.6|200138.9|200013.9|6
1729678560000|2024-10-23 10:16:00|200139.9|200014.9|200137.4|200012.4|200139.9|200014.9|200137.3|200012.3|3
1729678570000|2024-10-23 10:16:10|200136.5|200011.5|200140.4|200015.4|200143.4|200018.4|200136.5|200011.5|7
1729678580000|2024-10-23 10:16:20|200137.2|200012.2|200135.9|200010.9|200143.1|200018.1|200135.7|200010.7|9
1729678590000|2024-10-23 10:16:30|200138.3|200013.3|200145|200020|200145|200020|200136.7|200011.7|6
1729678600000|2024-10-23 10:16:40|200142.7|200017.7|200127.9|200002.9|200144.7|200019.7|200127.9|200002.9|4
1729678610000|2024-10-23 10:16:50|200136.2|200011.2|200137|200012|200138.9|200013.9|200131.6|200006.6|6
1729678620000|2024-10-23 10:17:00|200132.4|200007.4|200145.4|200020.4|200147.6|200022.6|200132.4|200007.4|9
1729678630000|2024-10-23 10:17:10|200147.5|200022.5|200147.5|200022.5|200147.5|200022.5|200147.5|200022.5|1
1729678640000|2024-10-23 10:17:20|200147.9|200022.9|200147.9|200022.9|200147.9|200022.9|200147.9|200022.9|1
1729678650000|2024-10-23 10:17:30|200147.4|200022.4|200147.8|200022.8|200147.8|200022.8|200147.4|200022.4|2
1729678660000|2024-10-23 10:17:40|200145.2|200020.2|200142.8|200017.8|200145.2|200020.2|200138.5|200013.5|5
1729678670000|2024-10-23 10:17:50|200143.8|200018.8|200152|200027|200156.5|200031.5|200143.8|200018.8|7
1729678680000|2024-10-23 10:18:00|200152.1|200027.1|200191.7|200066.7|200191.7|200066.7|200152.1|200027.1|4
1729678690000|2024-10-23 10:18:10|200190.9|200065.9|200210.6|200085.6|200210.6|200085.6|200185.2|200060.2|13
1729678700000|2024-10-23 10:18:20|200208.7|200083.7|200204.1|200079.1|200208.7|200083.7|200202.3|200077.3|5
1729678710000|2024-10-23 10:18:30|200204.7|200079.7|200210.1|200085.1|200220|200095|200204.7|200079.7|12
1729678720000|2024-10-23 10:18:40|200212.3|200087.3|200209.3|200084.3|200217.8|200092.8|200209.3|200084.3|3
1729678730000|2024-10-23 10:18:50|200208.1|200083.1|200206.1|200081.1|200208.1|200083.1|200206.1|200081.1|3
1729678740000|2024-10-23 10:19:00|200208.2|200083.2|200210.3|200085.3|200213|200088|200208.2|200083.2|7
1729678750000|2024-10-23 10:19:10|200209.5|200084.5|200213.2|200088.2|200213.7|200088.7|200209.5|200084.5|6
1729678760000|2024-10-23 10:19:20|200212.2|200087.2|200214|200089|200214|200089|200212.2|200087.2|9
1729678770000|2024-10-23 10:19:30|200213.4|200088.4|200214.1|200089.1|200214.1|200089.1|200213.4|200088.4|2
1729678790000|2024-10-23 10:19:50|200260.6|200033.9|200218.9|200093.9|200260.6|200098.7|200215.7|200033.9|9
1729678810000|2024-10-23 10:20:10|200221.8|200096.8|200224.1|200099.1|200224.1|200099.1|200215.4|200090.4|10
1729678820000|2024-10-23 10:20:20|200228.8|200103.8|200273.3|200148.3|200275.6|200150.6|200228.8|200103.8|9
1729678830000|2024-10-23 10:20:30|200272.2|200147.2|200320|200195|200320|200195|200272.2|200147.2|13
1729678840000|2024-10-23 10:20:40|200327.3|200202.3|200321.6|200196.6|200329.1|200204.1|200321.3|200196.3|8
1729678850000|2024-10-23 10:20:50|200322.3|200197.3|200324|200199|200328.7|200203.7|200322.3|200197.3|5
1729678860000|2024-10-23 10:21:00|200327.9|200202.9|200318.8|200193.8|200327.9|200202.9|200311|200186|7
1729678870000|2024-10-23 10:21:10|200318.5|200193.5|200324.2|200199.2|200328.5|200203.5|200318.5|200193.5|3
1729678880000|2024-10-23 10:21:20|200323.1|200198.1|200322.8|200197.8|200323.1|200198.1|200319.9|200194.9|6
1729678890000|2024-10-23 10:21:30|200319.4|200194.4|200323.5|200198.5|200324.1|200199.1|200319.4|200194.4|6
1729678910000|2024-10-23 10:21:50|200324|200199|200327.1|200202.1|200334.7|200209.7|200324|200199|11
1729678920000|2024-10-23 10:22:00|200326.1|200201.1|200449.7|200324.7|200456.8|200331.8|200326.1|200201.1|24
1729678930000|2024-10-23 10:22:10|200452.3|200327.3|200426.5|200301.5|200457.8|200332.8|200426.5|200301.5|20
1729678940000|2024-10-23 10:22:20|200432.1|200307.1|200468.9|200343.9|200473.9|200348.9|200432.1|200307.1|6
1729678960000|2024-10-23 10:22:40|200471.3|200346.3|200508.6|200383.6|200544|200419|200471.3|200346.3|21
1729678970000|2024-10-23 10:22:50|200508.3|200383.3|200462.3|200412.3|200509.4|200415.6|200460.6|200378|11
1729678980000|2024-10-23 10:23:00|200455.4|200405.4|200454.2|200404.2|200497.7|200410.5|200454.2|200372.7|4
1729678990000|2024-10-23 10:23:10|200457.5|200407.5|200457.5|200407.5|200457.5|200407.5|200457.5|200407.5|1
1729679000000|2024-10-23 10:23:20|200453.4|200403.4|200453.4|200403.4|200453.4|200403.4|200453.4|200403.4|1
1729679010000|2024-10-23 10:23:30|200506.6|200381.6|200418.9|200368.9|200506.6|200381.6|200418.9|200348.3|4
1729679020000|2024-10-23 10:23:40|200415.7|200365.7|200455|200330|200455|200365.7|200415.7|200330|2
1729679030000|2024-10-23 10:23:50|200415.7|200365.7|200415.7|200365.7|200415.7|200365.7|200415.7|200365.7|1
1729679040000|2024-10-23 10:24:00|200410.8|200360.8|200431.4|200306.4|200431.4|200363.7|200391.2|200281.9|7
1729679050000|2024-10-23 10:24:10|200431.3|200306.3|200513.9|200388.9|200513.9|200402.7|200427|200302|15
1729679060000|2024-10-23 10:24:20|200460.7|200410.7|200507.4|200382.4|200522.8|200410.7|200452.7|200365.9|11
1729679070000|2024-10-23 10:24:30|200506.9|200381.9|200508.2|200383.2|200508.2|200419.8|200469.8|200362.6|10
1729679080000|2024-10-23 10:24:40|200510.3|200385.3|200568.2|200443.2|200586.8|200461.8|200510.3|200385.3|20
1729679090000|2024-10-23 10:24:50|200573|200448|200578.7|200453.7|200581.6|200456.6|200572.5|200447.5|9
1729679100000|2024-10-23 10:25:00|200577.3|200452.3|200582.7|200457.7|200588.3|200463.3|200577.3|200452.3|11
1729679110000|2024-10-23 10:25:10|200583.3|200458.3|200588.3|200463.3|200588.7|200463.7|200583.3|200458.3|5
1729679120000|2024-10-23 10:25:20|200594.1|200469.1|200634.3|200509.3|200641.5|200537.2|200587.2|200469.1|19
1729679130000|2024-10-23 10:25:30|200630.1|200505.1|200633.6|200508.6|200633.6|200508.6|200609.1|200484.1|15
1729679140000|2024-10-23 10:25:40|200627.2|200502.2|200624.9|200499.9|200628.1|200503.1|200622.8|200497.8|12
1729679150000|2024-10-23 10:25:50|200625.6|200500.6|200624.6|200499.6|200628|200503|200624.5|200499.5|8
1729679160000|2024-10-23 10:26:00|200626.6|200501.6|200628.4|200503.4|200651.5|200526.5|200621.7|200496.7|18
1729679170000|2024-10-23 10:26:10|200629.2|200504.2|200622.4|200497.4|200629.2|200504.2|200622.4|200497.4|7
1729679180000|2024-10-23 10:26:20|200614.4|200489.4|200506.4|200456.4|200614.4|200489.4|200506.4|200419.1|21
1729679190000|2024-10-23 10:26:30|200557.4|200432.4|200503.3|200378.3|200557.4|200432.4|200503.3|200378.3|13
1729679200000|2024-10-23 10:26:40|200499.2|200374.2|200462.1|200337.1|200499.2|200374.2|200458.2|200333.2|25
1729679210000|2024-10-23 10:26:50|200463|200338|200478.9|200353.9|200484.9|200359.9|200462.3|200337.3|14
1729679220000|2024-10-23 10:27:00|200484.3|200359.3|200451.7|200326.7|200484.3|200359.3|200449.6|200324.6|9
1729679230000|2024-10-23 10:27:10|200451|200326|200432.2|200307.2|200451|200326|200422|200297|13
1729679240000|2024-10-23 10:27:20|200422.6|200297.6|200423.8|200298.8|200429.1|200304.1|200422.6|200297.6|4
1729679250000|2024-10-23 10:27:30|200423.6|200298.6|200423.8|200298.8|200423.8|200298.8|200423.6|200298.6|4
1729679260000|2024-10-23 10:27:40|200423.6|200298.6|200424.8|200299.8|200424.8|200299.8|200423.6|200298.6|3
1729679270000|2024-10-23 10:27:50|200411.2|200286.2|200412.2|200287.2|200412.2|200287.2|200411.2|200286.2|5
1729679280000|2024-10-23 10:28:00|200411.7|200286.7|200407.1|200282.1|200411.7|200286.7|200383.1|200258.1|16
1729679290000|2024-10-23 10:28:10|200412|200287|200399.2|200274.2|200417.4|200292.4|200387|200262|16
1729679300000|2024-10-23 10:28:20|200401.9|200276.9|200401.4|200276.4|200402.4|200277.4|200374.3|200249.3|14
1729679310000|2024-10-23 10:28:30|200402.5|200277.5|200385.2|200260.2|200402.5|200277.5|200382|200257|11
1729679320000|2024-10-23 10:28:40|200376.1|200251.1|200371.9|200246.9|200386.6|200261.6|200370.6|200245.6|13
1729679330000|2024-10-23 10:28:50|200370.5|200245.5|200371.8|200246.8|200371.8|200246.8|200370.5|200245.5|2
1729679340000|2024-10-23 10:29:00|200374.6|200249.6|200383.6|200258.6|200383.6|200258.6|200374.6|200249.6|13
1729679350000|2024-10-23 10:29:10|200379.3|200254.3|200363.5|200238.5|200381.9|200256.9|200356.4|200231.4|13
1729679360000|2024-10-23 10:29:20|200366.9|200241.9|200364.9|200239.9|200369.2|200244.2|200362.1|200237.1|8
1729679370000|2024-10-23 10:29:30|200371.9|200246.9|200338.4|200213.4|200382.2|200257.2|200335.5|200210.5|22
1729679380000|2024-10-23 10:29:40|200335.8|200210.8|200332.3|200207.3|200349.3|200224.3|200327.5|200202.5|18
1729679390000|2024-10-23 10:29:50|200331.6|200206.6|200347.1|200222.1|200355|200230|200331.5|200206.5|10
1729679400000|2024-10-23 10:30:00|200332.6|200207.6|200326.3|200201.3|200376.2|200251.2|200326.3|200201.3|15
1729679410000|2024-10-23 10:30:10|200333.3|200208.3|200233.7|200108.7|200333.3|200208.3|200217.1|200092.1|23
1729679420000|2024-10-23 10:30:20|200216.3|200091.3|200218.5|200093.5|200238.5|200113.5|200216.3|200091.3|10
1729679430000|2024-10-23 10:30:30|200235|200110|200227.8|200102.8|200239.7|200114.7|200227.8|200102.8|7
1729679440000|2024-10-23 10:30:40|200216.2|200091.2|200182.9|200057.9|200216.2|200091.2|200173.6|200029.7|20
1729679450000|2024-10-23 10:30:50|200177.6|200052.6|200197.6|200072.6|200201.2|200076.2|200177.6|200052.6|16
1729679460000|2024-10-23 10:31:00|200194.8|200069.8|200176.4|200051.4|200194.8|200069.8|200174.5|200049.5|15
1729679470000|2024-10-23 10:31:10|200174|200049|200174|200049|200174|200049|200174|200049|1
1729679490000|2024-10-23 10:31:30|200176.2|200051.2|200166.7|200041.7|200176.2|200051.2|200157.8|200032.8|20
1729679500000|2024-10-23 10:31:40|200165.3|200040.3|200161.1|200036.1|200168.9|200043.9|200158.4|200033.4|6
1729679510000|2024-10-23 10:31:50|200167.8|200042.8|200165.8|200040.8|200173|200048|200156.9|200031.9|17
1729679520000|2024-10-23 10:32:00|200166.6|200041.6|200165.8|200040.8|200174|200049|200165|200040|11
1729679530000|2024-10-23 10:32:10|200173.5|200048.5|200167.9|200042.9|200173.5|200048.5|200167.4|200042.4|4
1729679540000|2024-10-23 10:32:20|200169.2|200044.2|200184.5|200059.5|200187.2|200062.2|200169.2|200044.2|4
1729679550000|2024-10-23 10:32:30|200182.5|200057.5|200124.2|199999.2|200185.4|200060.4|200124.2|199999.2|7
1729679560000|2024-10-23 10:32:40|200124.5|199999.5|200131.3|200006.3|200139.8|200014.8|200124.5|199999.5|10
1729679570000|2024-10-23 10:32:50|200129.6|200004.6|200131.6|200006.6|200131.6|200006.6|200129.6|200004.6|2
1729679580000|2024-10-23 10:33:00|200130.3|200005.3|200152.2|200027.2|200159.6|200034.6|200130|200005|12
1729679590000|2024-10-23 10:33:10|200149.3|200024.3|200131.1|200006.1|200149.3|200024.3|200123.2|199998.2|11
1729679600000|2024-10-23 10:33:20|200138.1|200013.1|200136.5|200011.5|200139.1|200014.1|200132|200007|5
1729679610000|2024-10-23 10:33:30|200144|200019|200129.1|200004.1|200145.4|200020.4|200128.4|200003.4|9
1729679620000|2024-10-23 10:33:40|200128.9|200003.9|200142.9|200017.9|200147.7|200022.7|200128.9|200003.9|5
1729679630000|2024-10-23 10:33:50|200140.8|200015.8|200138.7|200013.7|200140.8|200015.8|200134.2|200009.2|4
1729679640000|2024-10-23 10:34:00|200148.5|200023.5|200149.5|200024.5|200156.2|200031.2|200146|200021|9
1729679650000|2024-10-23 10:34:10|200156.4|200031.4|200157|200032|200157|200032|200149.4|200024.4|4
1729679660000|2024-10-23 10:34:20|200155.5|200030.5|200137.3|200012.3|200163.2|200038.2|200132.4|200007.4|10
1729679670000|2024-10-23 10:34:30|200134.7|200009.7|200133.9|200008.9|200141.9|200016.9|200131.3|200006.3|8
1729679690000|2024-10-23 10:34:50|200133.2|200008.2|200093|199968|200133.2|200008.2|200090.6|199965.6|8
1729679700000|2024-10-23 10:35:00|200093.5|199968.5|200094.1|199969.1|200094.6|199969.6|200093.5|199968.5|3
1729679710000|2024-10-23 10:35:10|200092.3|199967.3|200093.1|199968.1|200093.1|199968.1|200092.3|199967.3|2
1729679720000|2024-10-23 10:35:20|200092.4|199967.4|200093.2|199968.2|200093.2|199968.2|200092.4|199967.4|2
1729679730000|2024-10-23 10:35:30|200129.8|199930.2|200095.3|199970.3|200129.8|199975.5|200095.3|199930.2|5
1729679740000|2024-10-23 10:35:40|200094.3|199969.3|200094.8|199969.8|200095.2|199970.2|200094.3|199969.3|3
1729679750000|2024-10-23 10:35:50|200095.6|199970.6|200095.6|199970.6|200095.6|199970.6|200095.6|199970.6|1
1729679760000|2024-10-23 10:36:00|200096.8|199971.8|200098.2|199973.2|200103.5|199978.5|200096.8|199971.8|3
1729679770000|2024-10-23 10:36:10|200098|199973|200098.7|199973.7|200098.7|199973.7|200098|199973|2
1729679780000|2024-10-23 10:36:20|200096.2|199971.2|200095.8|199970.8|200096.2|199971.2|200093.6|199968.6|13
1729679790000|2024-10-23 10:36:30|200093.6|199968.6|200102.2|199977.2|200102.2|199977.2|200093.6|199968.6|9
1729679800000|2024-10-23 10:36:40|200101.6|199976.6|200106.3|199981.3|200106.3|199981.3|200101.6|199976.6|2
1729679810000|2024-10-23 10:36:50|200103.7|199978.7|200077.5|199952.5|200106.1|199981.1|200055.1|199930.1|14
1729679820000|2024-10-23 10:37:00|200056.6|199931.6|200100.6|199975.6|200104.5|199979.5|200056.6|199931.6|12
1729679830000|2024-10-23 10:37:10|200101.5|199976.5|200097.9|199972.9|200109.7|199984.7|200097.9|199972.9|9
1729679840000|2024-10-23 10:37:20|200100|199975|200100.8|199975.8|200105.4|199980.4|200093|199968|10
1729679850000|2024-10-23 10:37:30|200103.3|199978.3|200096.1|199971.1|200104|199979|200093.6|199968.6|8
1729679860000|2024-10-23 10:37:40|200095.6|199970.6|200096.7|199971.7|200100.1|199975.1|200087.9|199962.9|8
1729679870000|2024-10-23 10:37:50|200100.2|199975.2|200077.6|199952.6|200100.6|199975.6|200074.1|199949.1|15
1729679880000|2024-10-23 10:38:00|200074.4|199949.4|200059.1|199934.1|200074.4|199949.4|200055.4|199930.4|7
1729679890000|2024-10-23 10:38:10|200060|199935|200060|199935|200060|199935|200060|199935|1
1729679900000|2024-10-23 10:38:20|200057.6|199932.6|200059.4|199934.4|200063.7|199938.7|200057.6|199932.6|7
1729679920000|2024-10-23 10:38:40|200058|199933|200058|199933|200058|199933|200058|199933|1
1729679930000|2024-10-23 10:38:50|200097.1|199891.3|200097.1|199891.3|200097.1|199891.3|200097.1|199891.3|1
1729679950000|2024-10-23 10:39:10|200093.9|199892.7|200055.8|199930.8|200093.9|199930.8|200055.8|199892.7|2
1729679960000|2024-10-23 10:39:20|200059.5|199934.5|200057.9|199932.9|200059.5|199934.5|200057.9|199932.9|2
1729679970000|2024-10-23 10:39:30|200057.8|199932.8|200032.7|199907.7|200057.8|199932.8|200027.7|199902.7|6
1729679980000|2024-10-23 10:39:40|200031.9|199906.9|200025.6|199900.6|200031.9|199906.9|200015.3|199890.3|9
1729679990000|2024-10-23 10:39:50|200026.5|199901.5|200028|199903|200028|199903|200024.2|199899.2|4
1729680000000|2024-10-23 10:40:00|200026.9|199901.9|200030.4|199905.4|200030.4|199905.4|200020.8|199895.8|12
1729680010000|2024-10-23 10:40:10|200028|199903|200023.7|199898.7|200028.9|199903.9|200023.7|199898.7|6
1729680020000|2024-10-23 10:40:20|200026.4|199901.4|200026.4|199901.4|200026.4|199901.4|200026.4|199901.4|1
1729680030000|2024-10-23 10:40:30|200026.3|199901.3|200026.3|199901.3|200026.3|199901.3|200026.3|199901.3|1
1729680040000|2024-10-23 10:40:40|200025.7|199900.7|200132.8|200007.8|200136.3|200011.3|200025.7|199900.7|12
1729680050000|2024-10-23 10:40:50|200133.3|200008.3|200132.4|200007.4|200135|200010|200132.4|200007.4|3
1729680060000|2024-10-23 10:41:00|200137.5|200012.5|200150.2|200025.2|200152.9|200027.9|200137.5|200012.5|6
1729680070000|2024-10-23 10:41:10|200152.8|200027.8|200181.9|200056.9|200185|200060|200152.8|200027.8|8
1729680080000|2024-10-23 10:41:20|200185.8|200060.8|200193.4|200068.4|200195.8|200070.8|200182.8|200057.8|9
1729680090000|2024-10-23 10:41:30|200189.4|200064.4|200190.9|200065.9|200192.9|200067.9|200187.6|200062.6|6
1729680100000|2024-10-23 10:41:40|200190.5|200065.5|200221.1|200096.1|200224.8|200099.8|200190.5|200065.5|7
1729680110000|2024-10-23 10:41:50|200220.3|200095.3|200206.8|200081.8|200224.1|200099.1|200206.8|200081.8|16
1729680120000|2024-10-23 10:42:00|200239.5|200114.5|200215.9|200090.9|200239.6|200114.6|200212.2|200087.2|19
1729680130000|2024-10-23 10:42:10|200212|200087|200212.9|200087.9|200231.1|200106.1|200208.2|200083.2|17
1729680140000|2024-10-23 10:42:20|200212.5|200087.5|200217.6|200092.6|200222.9|200097.9|200207.7|200082.7|10
1729680150000|2024-10-23 10:42:30|200214|200089|200206.9|200081.9|200224.7|200099.7|200204.1|200079.1|10
1729680160000|2024-10-23 10:42:40|200216.9|200091.9|200221.7|200096.7|200224.9|200099.9|200204|200079|19
1729680170000|2024-10-23 10:42:50|200219|200094|200220.7|200095.7|200220.7|200095.7|200212.3|200087.3|8
1729680180000|2024-10-23 10:43:00|200237.7|200112.7|200215.3|200090.3|200237.7|200112.7|200211|200086|7
1729680190000|2024-10-23 10:43:10|200214.6|200089.6|200223.1|200098.1|200223.1|200098.1|200209.8|200084.8|15
1729680200000|2024-10-23 10:43:20|200215.3|200090.3|200268.1|200143.1|200268.1|200143.1|200215|200090|12
1729680210000|2024-10-23 10:43:30|200268.6|200143.6|200267.2|200142.2|200268.6|200143.6|200266.6|200141.6|9
1729680220000|2024-10-23 10:43:40|200266.8|200141.8|200261.5|200136.5|200280.5|200167.2|200210.9|200120.1|11
1729680230000|2024-10-23 10:43:50|200263.5|200138.5|200263.2|200138.2|200280.1|200155.1|200256.7|200131.7|6
1729680240000|2024-10-23 10:44:00|200251.2|200126.2|200265.1|200140.1|200266.3|200141.3|200251.2|200126.2|6
1729680250000|2024-10-23 10:44:10|200283.1|200158.1|200265.1|200140.1|200283.1|200158.1|200265.1|200140.1|4
1729680260000|2024-10-23 10:44:20|200257.3|200132.3|200264.9|200139.9|200267|200142|200257.3|200132.3|4
1729680280000|2024-10-23 10:44:40|200267|200142|200263.8|200138.8|200267|200142|200263.8|200138.8|2
1729680290000|2024-10-23 10:44:50|200281.4|200156.4|200265.3|200140.3|200281.4|200156.4|200255.7|200130.7|4
1729680300000|2024-10-23 10:45:00|200283.2|200158.2|200250.2|200125.2|200283.2|200181.8|200222.3|200125.2|10
1729680310000|2024-10-23 10:45:10|200250.6|200125.6|200250.3|200125.3|200280.3|200155.3|200247.7|200122.7|13
1729680320000|2024-10-23 10:45:20|200251.2|200126.2|200244.8|200119.8|200253|200128|200236.4|200111.4|7
1729680330000|2024-10-23 10:45:30|200244.5|200119.5|200244.2|200119.2|200244.5|200119.5|200244.2|200119.2|2
1729680340000|2024-10-23 10:45:40|200241.7|200116.7|200229.4|200104.4|200241.7|200116.7|200218.3|200093.3|9
1729680350000|2024-10-23 10:45:50|200228.8|200103.8|200227.1|200102.1|200228.8|200103.8|200217.6|200092.6|8
1729680360000|2024-10-23 10:46:00|200227.9|200102.9|200229.3|200104.3|200229.3|200104.3|200227.9|200102.9|3
1729680370000|2024-10-23 10:46:10|200228.2|200103.2|200227.6|200102.6|200228.2|200103.2|200221|200096|3
1729680380000|2024-10-23 10:46:20|200211.7|200086.7|200227.6|200102.6|200227.6|200102.6|200211.7|200086.7|4
1729680390000|2024-10-23 10:46:30|200226.9|200101.9|200212.5|200087.5|200226.9|200101.9|200212.5|200087.5|4
1729680400000|2024-10-23 10:46:40|200215|200090|200220.9|200095.9|200221.8|200096.8|200215|200090|9
1729680410000|2024-10-23 10:46:50|200221.3|200096.3|200227|200102|200227|200102|200221.3|200096.3|2
1729680420000|2024-10-23 10:47:00|200225.6|200100.6|200226.1|200101.1|200230.9|200105.9|200220.7|200095.7|10
1729680430000|2024-10-23 10:47:10|200227.2|200102.2|200222.9|200097.9|200227.2|200102.2|200215.3|200090.3|10
1729680440000|2024-10-23 10:47:20|200225.2|200100.2|200180.2|200055.2|200225.2|200100.2|200174|200049|8
1729680450000|2024-10-23 10:47:30|200180.3|200055.3|200162.6|200037.6|200197.3|200072.3|200156.8|200031.8|12
1729680460000|2024-10-23 10:47:40|200165.3|200040.3|200163.1|200038.1|200165.3|200040.3|200160.7|200035.7|15
1729680470000|2024-10-23 10:47:50|200166.6|200041.6|200167.9|200042.9|200169.2|200044.2|200162.1|200037.1|9
1729680480000|2024-10-23 10:48:00|200160.5|200035.5|200136.9|200011.9|200160.5|200035.5|200130.2|200005.2|6
1729680490000|2024-10-23 10:48:10|200140.1|200015.1|200136.3|200011.3|200140.1|200015.1|200135.3|200010.3|5
1729680500000|2024-10-23 10:48:20|200135.2|200010.2|200139.5|200014.5|200139.5|200014.5|200134.7|200009.7|5
1729680510000|2024-10-23 10:48:30|200140|200015|200147.1|200022.1|200147.1|200022.1|200132.4|200007.4|9
1729680520000|2024-10-23 10:48:40|200141.2|200016.2|200130.9|200005.9|200143.9|200018.9|200130.9|200005.9|11
1729680530000|2024-10-23 10:48:50|200133.8|200008.8|200142|200017|200143.5|200018.5|200133.3|200008.3|9
1729680540000|2024-10-23 10:49:00|200142.5|200017.5|200137|200012|200142.5|200017.5|200137|200012|6
1729680550000|2024-10-23 10:49:10|200140.8|200015.8|200142.2|200017.2|200142.2|200017.2|200140.8|200015.8|2
1729680560000|2024-10-23 10:49:20|200142.7|200017.7|200137|200012|200146|200021|200134|200009|11
1729680580000|2024-10-23 10:49:40|200136.3|200011.3|200139.7|200014.7|200139.7|200014.7|200136.3|200011.3|3
1729680590000|2024-10-23 10:49:50|200144.4|200019.4|200130.3|200005.3|200144.4|200019.4|200128.5|200003.5|16
1729680600000|2024-10-23 10:50:00|200129.2|200004.2|200156.3|200031.3|200165.6|200040.6|200122.5|199997.5|14
1729680610000|2024-10-23 10:50:10|200156.1|200031.1|200156.4|200031.4|200161.2|200036.2|200156.1|200031.1|9
1729680630000|2024-10-23 10:50:30|200159.3|200034.3|200161.2|200036.2|200164.3|200039.3|200157|200032|7
1729680650000|2024-10-23 10:50:50|200158.6|200033.6|200160.2|200035.2|200162.3|200037.3|200142.7|200017.7|7
1729680660000|2024-10-23 10:51:00|200155.7|200030.7|200114.3|199989.3|200155.7|200030.7|200111.1|199986.1|7
1729680670000|2024-10-23 10:51:10|200109.2|199984.2|200108.9|199983.9|200115.2|199990.2|200107.7|199982.7|12
1729680680000|2024-10-23 10:51:20|200109.6|199984.6|200110.6|199985.6|200110.6|199985.6|200107.2|199982.2|5
1729680690000|2024-10-23 10:51:30|200111.4|199986.4|200109.5|199984.5|200114.4|199989.4|200109.5|199984.5|12
1729680700000|2024-10-23 10:51:40|200108.9|199983.9|200126.8|199980|200131.3|199995|200106.7|199978.4|9
1729680710000|2024-10-23 10:51:50|200123.9|199980.5|200114.5|199969.5|200123.9|199980.7|200113.3|199969.5|6
1729680720000|2024-10-23 10:52:00|200115|199966.4|200111.8|199964.1|200121.1|199976.9|200111.8|199964.1|9
1729680730000|2024-10-23 10:52:10|200105.5|199980.5|200106.9|199981.9|200106.9|199981.9|200099|199974|7
1729680740000|2024-10-23 10:52:20|200108.3|199983.3|200102.8|199977.8|200108.3|199983.3|200099.3|199974.3|8
1729680750000|2024-10-23 10:52:30|200102.3|199977.3|200108|199983|200108|199983|200095.3|199970.3|9
1729680760000|2024-10-23 10:52:40|200105.5|199980.5|200104.5|199979.5|200105.5|199980.5|200101.3|199976.3|3
1729680770000|2024-10-23 10:52:50|200107.1|199982.1|200107.1|199982.1|200107.1|199982.1|200107.1|199982.1|1
1729680800000|2024-10-23 10:53:20|200105.2|199980.2|200102.2|199977.2|200105.2|199980.2|200092.6|199967.6|6
1729680810000|2024-10-23 10:53:30|200104.8|199979.8|200105|199980|200105|199980|200104.8|199979.8|2
1729680820000|2024-10-23 10:53:40|200106.6|199981.6|200109.7|199984.7|200109.7|199984.7|200106.6|199981.6|3
1729680830000|2024-10-23 10:53:50|200110.6|199985.6|200111.6|199986.6|200114|199989|200110.6|199985.6|7
1729680840000|2024-10-23 10:54:00|200111|199986|200107.6|199982.6|200111|199986|200107.6|199982.6|2
1729680850000|2024-10-23 10:54:10|200110.7|199985.7|200108|199983|200111.4|199986.4|200107.4|199982.4|8
1729680860000|2024-10-23 10:54:20|200110.8|199985.8|200107.4|199982.4|200111.4|199986.4|200107.4|199982.4|5
1729680870000|2024-10-23 10:54:30|200106.8|199981.8|200106.9|199981.9|200107.5|199982.5|200102.7|199977.7|4
1729680880000|2024-10-23 10:54:40|200104.1|199979.1|200107.7|199982.7|200110.4|199985.4|200094.9|199969.9|8
1729680890000|2024-10-23 10:54:50|200111.3|199986.3|200108.3|199983.3|200111.3|199986.3|200101.5|199976.5|3
1729680900000|2024-10-23 10:55:00|200105.7|199980.7|200076.5|199951.5|200105.7|199980.7|200066.5|199941.5|9
1729680910000|2024-10-23 10:55:10|200077.6|199952.6|200149.8|200024.8|200157.1|200032.1|200077.6|199952.6|15
1729680920000|2024-10-23 10:55:20|200150.3|200025.3|200149.6|200024.6|200150.5|200072.2|200122.2|200019.1|15
1729680930000|2024-10-23 10:55:30|200149.2|200024.2|200148.3|200023.3|200149.5|200024.5|200141.5|200016.5|9
1729680940000|2024-10-23 10:55:40|200148.8|200023.8|200148.8|200023.8|200148.8|200023.8|200148.8|200023.8|1
1729680950000|2024-10-23 10:55:50|200148|200023|200146.2|200021.2|200148|200023|200146.2|200021.2|4
1729680960000|2024-10-23 10:56:00|200144.8|200019.8|200139.9|200014.9|200145.8|200020.8|200134.8|200009.8|12
1729680970000|2024-10-23 10:56:10|200139.1|200014.1|200139.6|200014.6|200140.5|200015.5|200139.1|200014.1|3
1729680980000|2024-10-23 10:56:20|200141.3|200016.3|200139.6|200014.6|200141.7|200016.7|200139.5|200014.5|5
1729680990000|2024-10-23 10:56:30|200140.3|200015.3|200142.8|200017.8|200144.4|200019.4|200139.5|200014.5|8
1729681000000|2024-10-23 10:56:40|200142|200017|200147.8|200022.8|200147.8|200022.8|200133|200008|11
1729681010000|2024-10-23 10:56:50|200145.8|200020.8|200145.1|200020.1|200145.8|200020.8|200135.6|200010.6|9
1729681020000|2024-10-23 10:57:00|200144.2|200019.2|200142.4|200017.4|200144.2|200019.2|200136.2|200011.2|3
1729681030000|2024-10-23 10:57:10|200135.4|200010.4|200142.3|200017.3|200142.3|200017.3|200135.4|200010.4|4
1729681040000|2024-10-23 10:57:20|200141.6|200016.6|200141.5|200016.5|200141.6|200016.6|200141.5|200016.5|2
1729681050000|2024-10-23 10:57:30|200139.6|200014.6|200141.9|200016.9|200143.2|200018.2|200137.6|200012.6|10
1729681060000|2024-10-23 10:57:40|200142.9|200017.9|200141.5|200016.5|200146.1|200021.1|200141.5|200016.5|10
1729681070000|2024-10-23 10:57:50|200141.4|200016.4|200142.7|200017.7|200145.2|200020.2|200141.4|200016.4|5
1729681080000|2024-10-23 10:58:00|200140.9|200015.9|200141.2|200016.2|200141.2|200016.2|200138.6|200013.6|4
1729681100000|2024-10-23 10:58:20|200140.5|200015.5|200136.3|200011.3|200140.5|200015.5|200136.3|200011.3|2
1729681110000|2024-10-23 10:58:30|200139.1|200014.1|200134.2|200009.2|200139.1|200014.1|200130.5|200005.5|7
1729681140000|2024-10-23 10:59:00|200135.2|200010.2|200134.4|200009.4|200135.2|200010.2|200134.4|200009.4|2
1729681150000|2024-10-23 10:59:10|200132.8|200007.8|200132.8|200007.8|200132.8|200007.8|200132.8|200007.8|1
1729681160000|2024-10-23 10:59:20|200134|200009|200134|200009|200134|200009|200134|200009|1
1729681170000|2024-10-23 10:59:30|200133.6|200008.6|200136.2|200011.2|200136.2|200011.2|200133.6|200008.6|4
1729681180000|2024-10-23 10:59:40|200133.4|200008.4|200133.3|200008.3|200134.5|200009.5|200133.3|200008.3|3
1729681190000|2024-10-23 10:59:50|200134.2|200009.2|200139.8|200014.8|200139.8|200014.8|200134.2|200009.2|5
1729681200000|2024-10-23 11:00:00|200138|200013|200138.5|200013.5|200139.2|200014.2|200138|200013|3
1729681210000|2024-10-23 11:00:10|200139.3|200014.3|200136.9|200011.9|200139.3|200014.3|200134.9|200009.9|5
1729681220000|2024-10-23 11:00:20|200137.5|200012.5|200137.5|200012.5|200137.5|200012.5|200137.5|200012.5|1
1729681240000|2024-10-23 11:00:40|200138.7|200013.7|200138.7|200013.7|200138.7|200013.7|200138.7|200013.7|1
1729681260000|2024-10-23 11:01:00|200137.8|200012.8|200135.3|200010.3|200137.8|200012.8|200133.1|200008.1|13
1729681270000|2024-10-23 11:01:10|200145.2|200020.2|200188.4|200063.4|200208.7|200120.2|200145.2|200020.2|24
1729681280000|2024-10-23 11:01:20|200200.6|200075.6|200144.5|200094.5|200207.4|200113.7|200144.2|200058.7|21
1729681290000|2024-10-23 11:01:30|200194.6|200069.6|200177.7|200052.7|200194.6|200093.9|200130.7|200045.3|16
1729681300000|2024-10-23 11:01:40|200180.1|200055.1|200185.4|200060.4|200188.6|200063.6|200180.1|200055.1|9
1729681310000|2024-10-23 11:01:50|200183.5|200058.5|200132.2|200082.2|200184|200082.2|200132.2|200044.7|6
1729681320000|2024-10-23 11:02:00|200187.3|200062.3|200186.4|200061.4|200190.7|200065.7|200176.7|200051.7|12
1729681330000|2024-10-23 11:02:10|200187|200062|200186|200061|200187.8|200062.8|200186|200061|6
1729681340000|2024-10-23 11:02:20|200186.6|200061.6|200157.3|200032.3|200190.4|200065.4|200144.3|200019.3|9
1729681350000|2024-10-23 11:02:30|200156.5|200031.5|200156.5|200031.5|200156.5|200031.5|200156.5|200031.5|1
1729681360000|2024-10-23 11:02:40|200156.4|200031.4|200159.4|200034.4|200159.4|200034.4|200156.4|200031.4|4
1729681370000|2024-10-23 11:02:50|200160.1|200035.1|200159.3|200034.3|200160.1|200035.1|200159.3|200034.3|2
1729681380000|2024-10-23 11:03:00|200159.4|200034.4|200158.8|200033.8|200159.4|200034.4|200151.6|200026.6|3
1729681390000|2024-10-23 11:03:10|200157.5|200032.5|200153.5|200028.5|200163.4|200038.4|200149.5|200024.5|16
1729681400000|2024-10-23 11:03:20|200153.7|200028.7|200154.5|200029.5|200154.5|200029.5|200153.7|200028.7|2
1729681410000|2024-10-23 11:03:30|200154.4|200029.4|200154.4|200029.4|200154.4|200029.4|200154.4|200029.4|1
1729681420000|2024-10-23 11:03:40|200158.8|200033.8|200159.8|200034.8|200159.8|200034.8|200158.7|200033.7|3
1729681430000|2024-10-23 11:03:50|200159|200034|200159|200034|200159|200034|200151.5|200026.5|9
1729681440000|2024-10-23 11:04:00|200158.9|200033.9|200159.5|200034.5|200159.5|200034.5|200151.6|200026.6|7
1729681450000|2024-10-23 11:04:10|200158.1|200033.1|200157.5|200032.5|200158.1|200033.1|200150.8|200025.8|3
1729681460000|2024-10-23 11:04:20|200150.8|200025.8|200157.9|200032.9|200157.9|200032.9|200150.8|200025.8|4
1729681470000|2024-10-23 11:04:30|200150.9|200025.9|200157.1|200032.1|200157.5|200032.5|200150.9|200025.9|3
1729681490000|2024-10-23 11:04:50|200159.5|200034.5|200209.5|200084.5|200209.5|200084.5|200159.5|200034.5|14
1729681500000|2024-10-23 11:05:00|200203.7|200078.7|200257.6|200132.6|200258.9|200133.9|200203.7|200078.7|28
1729681510000|2024-10-23 11:05:10|200257.7|200132.7|200271.4|200146.4|200271.8|200146.8|200257.7|200132.7|15
1729681520000|2024-10-23 11:05:20|200268.1|200143.1|200254.6|200129.6|200270.5|200145.5|200254.6|200129.6|18
1729681530000|2024-10-23 11:05:30|200258.8|200133.8|200263.7|200138.7|200266.9|200141.9|200257.4|200132.4|7
1729681540000|2024-10-23 11:05:40|200264.5|200139.5|200257.8|200132.8|200270.3|200145.3|200254.1|200129.1|14
1729681550000|2024-10-23 11:05:50|200262.7|200137.7|200264.5|200139.5|200268|200143|200256.3|200131.3|9
1729681560000|2024-10-23 11:06:00|200257.8|200132.8|200261|200136|200266.2|200161.1|200204.6|200129.9|16
1729681570000|2024-10-23 11:06:10|200205.4|200155.4|200259.9|200134.9|200260.6|200155.4|200205.4|200127.1|8
1729681590000|2024-10-23 11:06:30|200260|200135|200258.8|200133.8|200264.2|200139.2|200258|200133|9
1729681600000|2024-10-23 11:06:40|200257.7|200132.7|200252.8|200127.8|200257.7|200132.7|200252.8|200127.8|5
1729681610000|2024-10-23 11:06:50|200254.6|200129.6|200252.8|200127.8|200254.6|200129.6|200252.7|200127.7|6
1729681620000|2024-10-23 11:07:00|200251.1|200126.1|200225.3|200100.3|200251.1|200126.1|200218.2|200093.2|10
1729681630000|2024-10-23 11:07:10|200224.9|200099.9|200225|200100|200225|200100|200224.4|200099.4|7
1729681640000|2024-10-23 11:07:20|200223.9|200098.9|200213.5|200088.5|200224.1|200099.1|200208.1|200083.1|7
1729681650000|2024-10-23 11:07:30|200216.6|200091.6|200217.4|200092.4|200217.4|200092.4|200209.3|200084.3|5
1729681690000|2024-10-23 11:08:10|200264.2|200037.4|200260.4|200037.8|200264.2|200038.2|200256.9|200037.4|3
1729681700000|2024-10-23 11:08:20|200219.6|200094.6|200220.1|200095.1|200220.1|200095.1|200219.6|200094.6|2
1729681720000|2024-10-23 11:08:40|200222.5|200097.5|200227.7|200102.7|200228.4|200103.4|200222.5|200097.5|5
1729681730000|2024-10-23 11:08:50|200227.5|200102.5|200229.3|200104.3|200230.1|200105.1|200227.4|200102.4|6
1729681740000|2024-10-23 11:09:00|200228.2|200103.2|200255.1|200130.1|200258.2|200133.2|200211.2|200086.2|15
1729681750000|2024-10-23 11:09:10|200256.5|200131.5|200256.1|200131.1|200256.5|200131.5|200254.7|200129.7|6
1729681760000|2024-10-23 11:09:20|200254.6|200129.6|200244.2|200119.2|200270|200145|200244.2|200119.2|9
1729681770000|2024-10-23 11:09:30|200235.6|200110.6|200230.9|200105.9|200251.4|200126.4|200226.9|200101.9|18
1729681780000|2024-10-23 11:09:40|200236.9|200111.9|200257.9|200132.9|200257.9|200132.9|200236.9|200111.9|10
1729681790000|2024-10-23 11:09:50|200257.8|200132.8|200264.4|200139.4|200264.4|200139.4|200257.8|200132.8|4
1729681800000|2024-10-23 11:10:00|200247.3|200122.3|200269.9|200144.9|200271.1|200165.5|200215.5|200122.3|15
1729681810000|2024-10-23 11:10:10|200270.9|200145.9|200269.4|200144.4|200272.6|200147.6|200269.4|200144.4|10
1729681820000|2024-10-23 11:10:20|200270.1|200145.1|200270.9|200145.9|200272.4|200147.4|200264|200139|14
1729681830000|2024-10-23 11:10:30|200270.1|200145.1|200253.2|200203.2|200271.6|200203.2|200253.2|200136.8|19
1729681840000|2024-10-23 11:10:40|200301.2|200176.2|200301|200176|200301.2|200176.2|200293.9|200168.9|7
1729681850000|2024-10-23 11:10:50|200301.1|200176.1|200302.1|200177.1|200302.1|200177.1|200301.1|200176.1|3
1729681860000|2024-10-23 11:11:00|200294.9|200169.9|200243.7|200118.7|200294.9|200169.9|200235.2|200110.2|13
1729681870000|2024-10-23 11:11:10|200235.2|200110.2|200283.5|200158.5|200283.5|200158.5|200235.2|200110.2|6
1729681880000|2024-10-23 11:11:20|200274.2|200149.2|200220.4|200170.4|200283.1|200170.8|200209.6|200109.8|13
1729681890000|2024-10-23 11:11:30|200210.5|200160.5|200203.2|200153.2|200221.3|200171.3|200191.9|200141.9|16
1729681900000|2024-10-23 11:11:40|200204.6|200154.6|200245.4|200120.4|200264.5|200154.6|200204.6|200112.1|8
1729681910000|2024-10-23 11:11:50|200261.3|200136.3|200210.3|200160.3|200262.3|200160.3|200210.3|200119.9|6
1729681920000|2024-10-23 11:12:00|200248.8|200123.8|200202.4|200152.4|200262.2|200174.7|200194.3|200108.4|14
1729681930000|2024-10-23 11:12:10|200201.5|200151.5|200275|200150|200277|200176.2|200201.5|200144.6|12
1729681940000|2024-10-23 11:12:20|200276|200151|200278.4|200148.5|200280.3|200151|200272.6|200140.9|8
1729681950000|2024-10-23 11:12:30|200279.7|200148.3|200279.7|200148.3|200279.7|200148.3|200279.7|200148.3|1
1729681960000|2024-10-23 11:12:40|200277.9|200148.4|200279.8|200149|200279.8|200149|200272.5|200143|4
1729681970000|2024-10-23 11:12:50|200280.6|200148.2|200280.6|200148.2|200280.6|200148.2|200280.6|200148.2|1
1729681980000|2024-10-23 11:13:00|200281.8||200281.8||200281.8||200281.8||1
1729681990000|2024-10-23 11:13:10|200275.3|200141.6|200276.9|200146.9|200279.4|200150.5|200269.8|200141.3|10
1729682000000|2024-10-23 11:13:20|200276.1|200147.8|200278.5|200147.4|200278.5|200148.2|200276.1|200146.6|6
1729682010000|2024-10-23 11:13:30|200277.9|200148.2|200278.5|200147.4|200278.5|200148.2|200277.9|200147.4|4
1729682040000|2024-10-23 11:14:00|200304.4|200111.2|200307.6|200110.9|200307.6|200111.2|200304.3|200110.9|3
1729682050000|2024-10-23 11:14:10|200312.7|200110.4|200312.7|200110.4|200312.7|200110.4|200312.7|200110.4|1
1729682060000|2024-10-23 11:14:20|200283.8|200149.6|200279.9|200148.9|200283.8|200150.7|200279.9|200148.9|4
1729682070000|2024-10-23 11:14:30|200281.2|200148.8|200282.3|200147.5|200282.3|200148.8|200280.6|200147.5|3
1729682080000|2024-10-23 11:14:40|200277.2|200142.3|200283.1|200150.6|200283.7|200150.6|200277.2|200142.3|5
1729682090000|2024-10-23 11:14:50|200281.5|200150.8|200278.6|200153.6|200281.5|200153.6|200278.6|200150.8|2
1729682100000|2024-10-23 11:15:00|200278.5|200153.5|200280.3|200155.3|200285.3|200160.3|200276.6|200151.6|11
1729682110000|2024-10-23 11:15:10|200281.5|200156.5|200281|200156|200283.3|200158.3|200273.6|200148.6|8
1729682120000|2024-10-23 11:15:20|200280.4|200155.4|200277.6|200152.6|200280.4|200155.4|200273.8|200148.8|8
1729682130000|2024-10-23 11:15:30|200276.4|200151.4|200273.5|200148.5|200278.6|200153.6|200269.2|200144.2|12
1729682140000|2024-10-23 11:15:40|200273.9|200148.9|200260.5|200135.5|200273.9|200148.9|200253.5|200128.5|9
1729682150000|2024-10-23 11:15:50|200261.5|200136.5|200268.4|200143.4|200268.4|200143.4|200260.3|200135.3|5
1729682160000|2024-10-23 11:16:00|200275.3|200150.3|200274.2|200145.5|200275.7|200150.7|200270.5|200145.5|7
1729682180000|2024-10-23 11:16:20|200273.2|200144.6|200273.4|200144.5|200274.6|200144.6|200273.2|200144.4|3
1729682190000|2024-10-23 11:16:30|200295.2|200108.7|200295.2|200108.7|200295.2|200108.7|200295.2|200108.7|1
1729682200000|2024-10-23 11:16:40|200278.9|200150|200273.7|200144.8|200278.9|200150|200266.9|200138|5
1729682210000|2024-10-23 11:16:50|200200.1|200144.9|200191.6|200057.3|200206.4|200144.9|200187.2|200057.2|21
1729682220000|2024-10-23 11:17:00|200191.5|200059.1|200194.6|200061|200194.8|200062.4|200189.2|200053.2|12
1729682230000|2024-10-23 11:17:10|200194.4|200063.1|200187.6|200062.6|200195|200064.6|200181.2|200056.2|16
1729682240000|2024-10-23 11:17:20|200190.3|200065.3|200188.2|200063.2|200190.3|200065.3|200185.9|200060.9|8
1729682250000|2024-10-23 11:17:30|200189.2|200064.2|200187.7|200062.7|200189.2|200064.2|200176|200051|13
1729682260000|2024-10-23 11:17:40|200186.3|200061.3|200135.8|200085.8|200191.3|200108.4|200135.8|200046.2|15
1729682270000|2024-10-23 11:17:50|200190.9|200065.9|200163.9|200038.9|200190.9|200100.7|200128.4|200030.8|18
1729682280000|2024-10-23 11:18:00|200163.7|200038.7|200165.3|200040.3|200165.3|200040.3|200157.1|200032.1|5
1729682290000|2024-10-23 11:18:10|200164.3|200039.3|200161|200036|200164.3|200039.3|200155.7|200030.7|6
1729682300000|2024-10-23 11:18:20|200162.8|200037.8|200162.9|200037.9|200162.9|200037.9|200161|200036|7
1729682310000|2024-10-23 11:18:30|200161.3|200036.3|200161.2|200036.2|200162.9|200037.9|200161.2|200036.2|6
1729682320000|2024-10-23 11:18:40|200162.5|200037.5|200160.2|200035.2|200165|200040|200160.2|200035.2|17
1729682330000|2024-10-23 11:18:50|200161.4|200036.4|200161.1|200036.1|200165.1|200040.1|200161.1|200036.1|4
1729682340000|2024-10-23 11:19:00|200161.3|200036.3|200230.4|200105.4|200231.1|200106.1|200159.9|200034.9|21
1729682350000|2024-10-23 11:19:10|200229.8|200104.8|200229.8|200104.8|200231.3|200106.3|200228.4|200103.4|14
1729682360000|2024-10-23 11:19:20|200231|200106|200234.7|200109.7|200235.3|200110.3|200231|200106|9
1729682370000|2024-10-23 11:19:30|200235.9|200110.9|200234.7|200109.7|200235.9|200110.9|200232.6|200107.6|7
1729682380000|2024-10-23 11:19:40|200235.7|200110.7|200233.7|200108.7|200237.3|200112.3|200231|200106|13
1729682390000|2024-10-23 11:19:50|200235.4|200110.4|200237.5|200112.5|200239.4|200114.4|200235.4|200110.4|7
1729682400000|2024-10-23 11:20:00|200238.9|200113.9|200229.8|200179.8|200264|200197.7|200223.6|200113.9|20
1729682410000|2024-10-23 11:20:10|200247.2|200197.2|200242.8|200192.8|200267.9|200199.7|200219.9|200136.7|12
1729682420000|2024-10-23 11:20:20|200243.5|200193.5|200265.5|200140.5|200270.1|200193.5|200243.5|200138.7|23
1729682430000|2024-10-23 11:20:30|200267.2|200142.2|200263|200138|200267.5|200142.5|200263|200138|7
1729682440000|2024-10-23 11:20:40|200220.3|200170.3|200274.6|200149.6|200277.8|200171.9|200220.3|200134.1|15
1729682450000|2024-10-23 11:20:50|200273.4|200148.4|200272.7|200147.7|200274|200149|200272.7|200147.7|6
1729682460000|2024-10-23 11:21:00|200273.4|200148.4|200293.5|200168.5|200293.9|200194.9|200244.9|200148.4|14
1729682470000|2024-10-23 11:21:10|200293.6|200168.6|200278.8|200153.8|200294|200169|200275|200150|7
1729682480000|2024-10-23 11:21:20|200235.5|200185.5|200235.7|200110.7|200264.4|200185.5|200201.2|200110.7|14
1729682490000|2024-10-23 11:21:30|200243.6|200118.6|200234.6|200109.6|200263.4|200138.4|200234.6|200109.6|13
1729682500000|2024-10-23 11:21:40|200259.8|200134.8|200288.9|200163.9|200289.6|200189.9|200233.9|200132.7|15
1729682510000|2024-10-23 11:21:50|200289.4|200164.4|200289.2|200164.2|200289.4|200164.4|200288.9|200163.9|3
1729682520000|2024-10-23 11:22:00|200290.4|200165.4|200290.4|200165.4|200290.4|200165.4|200290.4|200165.4|1
1729682530000|2024-10-23 11:22:10|200289.4|200164.4|200293.7|200168.7|200293.7|200168.7|200289.1|200164.1|5
1729682540000|2024-10-23 11:22:20|200295|200170|200293.9|200168.9|200295.5|200170.5|200292.8|200167.8|7
1729682560000|2024-10-23 11:22:40|200293|200168|200294.9|200169.9|200297.5|200172.5|200291.7|200166.7|8
1729682570000|2024-10-23 11:22:50|200296.1|200171.1|200286.5|200161.5|200297|200172|200282.1|200157.1|19
1729682580000|2024-10-23 11:23:00|200287.1|200162.1|200286.2|200161.2|200287.1|200162.1|200285.3|200160.3|8
1729682590000|2024-10-23 11:23:10|200286.8|200161.8|200289.2|200164.2|200289.2|200164.2|200286.8|200161.8|4
1729682600000|2024-10-23 11:23:20|200290|200165|200301.2|200176.2|200301.3|200176.3|200289.1|200164.1|15
1729682610000|2024-10-23 11:23:30|200303.2|200178.2|200308.3|200183.3|200310|200185|200302.8|200177.8|27
1729682620000|2024-10-23 11:23:40|200306.1|200181.1|200308.5|200183.5|200309|200184|200305.5|200180.5|8
1729682630000|2024-10-23 11:23:50|200309.4|200184.4|200307.3|200182.3|200309.4|200184.4|200302.8|200177.8|17
1729682640000|2024-10-23 11:24:00|200308.7|200183.7|200311.1|200186.1|200318.5|200193.5|200306.4|200181.4|19
1729682650000|2024-10-23 11:24:10|200311.6|200186.6|200308.8|200183.8|200311.6|200186.6|200302.9|200177.9|12
1729682660000|2024-10-23 11:24:20|200307.8|200182.8|200305.9|200180.9|200307.8|200182.8|200305.9|200180.9|2
1729682670000|2024-10-23 11:24:30|200301|200176|200300.4|200175.4|200301|200176|200299.2|200174.2|8
1729682680000|2024-10-23 11:24:40|200293.7|200168.7|200307.9|200182.9|200308.6|200183.6|200293.7|200168.7|10
1729682690000|2024-10-23 11:24:50|200307.2|200182.2|200309.5|200184.5|200310.6|200185.6|200307.2|200182.2|14
1729682700000|2024-10-23 11:25:00|200309.1|200184.1|200314.5|200189.5|200314.6|200189.6|200308.1|200183.1|12
1729682710000|2024-10-23 11:25:10|200315.2|200190.2|200313.9|200188.9|200315.2|200190.2|200308.4|200183.4|9
1729682720000|2024-10-23 11:25:20|200313|200188|200314.8|200189.8|200314.8|200189.8|200313|200188|10
1729682730000|2024-10-23 11:25:30|200313.4|200188.4|200318.4|200193.4|200321.6|200196.6|200312.9|200187.9|6
1729682740000|2024-10-23 11:25:40|200318.9|200193.9|200314.7|200189.7|200319.1|200194.1|200312.6|200187.6|18
1729682750000|2024-10-23 11:25:50|200316.2|200191.2|200312.2|200187.2|200318|200193|200309.1|200184.1|9
1729682760000|2024-10-23 11:26:00|200309.8|200184.8|200314.7|200189.7|200314.7|200189.7|200309.2|200184.2|7
1729682770000|2024-10-23 11:26:10|200313.7|200188.7|200341.8|200216.8|200345.6|200220.6|200313.7|200188.7|9
1729682780000|2024-10-23 11:26:20|200340.9|200215.9|200353.6|200228.6|200353.6|200228.6|200340.9|200215.9|6
1729682790000|2024-10-23 11:26:30|200349.1|200224.1|200347.6|200222.6|200349.1|200224.1|200347.6|200222.6|2
1729682800000|2024-10-23 11:26:40|200346.3|200221.3|200355.6|200230.6|200375.2|200250.2|200346.3|200221.3|16
1729682810000|2024-10-23 11:26:50|200357|200232|200358.4|200233.4|200358.4|200233.4|200357|200232|3
1729682820000|2024-10-23 11:27:00|200359.8|200234.8|200357.9|200232.9|200365|200240|200357.9|200232.9|10
1729682830000|2024-10-23 11:27:10|200357.2|200232.2|200355.7|200230.7|200357.2|200232.2|200354.2|200229.2|5
1729682840000|2024-10-23 11:27:20|200356.3|200231.3|200356.8|200231.8|200359.2|200234.2|200353.8|200228.8|8
1729682850000|2024-10-23 11:27:30|200357.5|200232.5|200353.2|200228.2|200357.5|200232.5|200352.2|200227.2|4
1729682870000|2024-10-23 11:27:50|200353.7|200228.7|200348.8|200223.8|200353.9|200228.9|200347.2|200222.2|16
1729682880000|2024-10-23 11:28:00|200349.7|200224.7|200351.1|200226.1|200354.8|200229.8|200349.2|200224.2|10
1729682890000|2024-10-23 11:28:10|200354.4|200229.4|200350.6|200225.6|200354.4|200229.4|200350.6|200225.6|2
1729682900000|2024-10-23 11:28:20|200354|200229|200339.4|200214.4|200354|200229|200337.9|200212.9|8
1729682910000|2024-10-23 11:28:30|200340.1|200215.1|200340.9|200215.9|200340.9|200215.9|200340.1|200215.1|2
1729682920000|2024-10-23 11:28:40|200340|200215|200335.8|200210.8|200340|200215|200333.7|200208.7|3
1729682930000|2024-10-23 11:28:50|200336.8|200211.8|200336.8|200211.8|200336.8|200211.8|200336.8|200211.8|1
1729682940000|2024-10-23 11:29:00|200342|200217|200337.3|200212.3|200342|200217|200336.7|200211.7|6
1729682950000|2024-10-23 11:29:10|200340.7|200215.7|200337.3|200212.3|200340.7|200215.7|200337.3|200212.3|2
1729682960000|2024-10-23 11:29:20|200342.7|200217.7|200336.1|200211.1|200342.7|200217.7|200335.4|200210.4|5
1729682980000|2024-10-23 11:29:40|200335.4|200210.4|200342|200217|200342|200217|200334.7|200209.7|6
1729682990000|2024-10-23 11:29:50|200335.6|200210.6|200336.3|200211.3|200342|200217|200335.4|200210.4|6
1729683000000|2024-10-23 11:30:00|200335.3|200210.3|200332.2|200207.2|200338|200213|200330.9|200205.9|8
1729683010000|2024-10-23 11:30:10|200331.8|200206.8|200332.3|200207.3|200338.8|200213.8|200331.5|200206.5|8
1729683020000|2024-10-23 11:30:20|200333.2|200208.2|200337|200212|200340.6|200215.6|200333.2|200208.2|6
1729683030000|2024-10-23 11:30:30|200343.8|200218.8|200337.4|200212.4|200344.1|200219.1|200337.1|200212.1|4
1729683040000|2024-10-23 11:30:40|200343.9|200218.9|200337.3|200212.3|200343.9|200218.9|200337.3|200212.3|2
1729683060000|2024-10-23 11:31:00|200338.1|200213.1|200339|200214|200345.4|200220.4|200338.1|200213.1|4
1729683070000|2024-10-23 11:31:10|200345.9|200220.9|200340.4|200215.4|200345.9|200220.9|200340.4|200215.4|2
1729683080000|2024-10-23 11:31:20|200339.5|200214.5|200338.5|200213.5|200339.5|200214.5|200338.5|200213.5|2
1729683090000|2024-10-23 11:31:30|200344.1|200219.1|200338.3|200213.3|200344.1|200219.1|200338.3|200213.3|2
1729683100000|2024-10-23 11:31:40|200338|200213|200338.7|200213.7|200338.7|200213.7|200338|200213|2
1729683110000|2024-10-23 11:31:50|200338.5|200213.5|200342.5|200217.5|200347|200222|200338.5|200213.5|8
1729683120000|2024-10-23 11:32:00|200342.9|200217.9|200339.9|200214.9|200342.9|200217.9|200338.1|200213.1|9
1729683130000|2024-10-23 11:32:10|200340.9|200215.9|200344.2|200219.2|200345.1|200220.1|200336.2|200211.2|17
1729683140000|2024-10-23 11:32:20|200337.6|200212.6|200310.1|200260.1|200338.4|200260.1|200309.6|200211.7|9
1729683150000|2024-10-23 11:32:30|200310.4|200260.4|200310.6|200260.6|200310.6|200260.6|200298.5|200248.5|6
1729683160000|2024-10-23 11:32:40|200297.9|200247.9|200298.8|200248.8|200299.1|200249.1|200296.9|200246.9|11
1729683170000|2024-10-23 11:32:50|200300.3|200250.3|200301.1|200251.1|200301.7|200251.7|200300.3|200250.3|8
1729683180000|2024-10-23 11:33:00|200300.9|200250.9|200299.3|200249.3|200300.9|200250.9|200299.3|200249.3|7
1729683190000|2024-10-23 11:33:10|200299|200249|200299.2|200249.2|200299.3|200249.3|200296.3|200246.3|10
1729683200000|2024-10-23 11:33:20|200298.7|200248.7|200294.6|200244.6|200300.9|200250.9|200293|200243|12
1729683210000|2024-10-23 11:33:30|200294.4|200244.4|200295.2|200245.2|200301|200251|200294.4|200244.4|6
1729683220000|2024-10-23 11:33:40|200294.6|200244.6|200294.6|200244.6|200301.3|200251.3|200294.6|200244.6|11
1729683230000|2024-10-23 11:33:50|200301.5|200251.5|200284.7|200234.7|200301.5|200251.5|200284.4|200234.4|9
1729683240000|2024-10-23 11:34:00|200285.4|200235.4|200291.6|200241.6|200296.3|200246.3|200285.4|200235.4|19
1729683250000|2024-10-23 11:34:10|200291.3|200241.3|200291.9|200241.9|200293.1|200243.1|200291.3|200241.3|8
1729683260000|2024-10-23 11:34:20|200291.7|200241.7|200293.3|200243.3|200296.5|200246.5|200290.8|200240.8|12
1729683270000|2024-10-23 11:34:30|200293|200243|200291.2|200241.2|200293|200243|200290.7|200240.7|6
1729683280000|2024-10-23 11:34:40|200291.7|200241.7|200288.7|200238.7|200291.7|200241.7|200288.4|200238.4|7
1729683290000|2024-10-23 11:34:50|200291.1|200241.1|200293.1|200243.1|200299|200249|200289.3|200239.3|20
1729683300000|2024-10-23 11:35:00|200292.5|200242.5|200290.5|200240.5|200293.8|200243.8|200287.7|200237.7|17
1729683310000|2024-10-23 11:35:10|200289.1|200239.1|200297.6|200247.6|200302.6|200252.6|200289.1|200239.1|17
1729683320000|2024-10-23 11:35:20|200298|200248|200306.9|200256.9|200312.2|200262.2|200298|200248|13
1729683330000|2024-10-23 11:35:30|200307.2|200257.2|200306.1|200256.1|200307.2|200257.2|200306.1|200256.1|3
1729683340000|2024-10-23 11:35:40|200306.4|200256.4|200311.6|200261.6|200314.3|200264.3|200305.4|200255.4|10
1729683350000|2024-10-23 11:35:50|200311.5|200261.5|200310.8|200260.8|200311.5|200261.5|200310.8|200260.8|6
1729683360000|2024-10-23 11:36:00|200310.5|200260.5|200397.3|200272.3|200397.3|200272.3|200308.1|200258.1|14
1729683370000|2024-10-23 11:36:10|200386.6|200261.6|200385.1|200260.1|200386.6|200261.6|200375.7|200250.7|20
1729683380000|2024-10-23 11:36:20|200385.6|200260.6|200385.6|200260.6|200391.8|200266.8|200384.8|200259.8|17
1729683390000|2024-10-23 11:36:30|200385.4|200260.4|200386.8|200261.8|200389|200264|200378.9|200253.9|28
1729683400000|2024-10-23 11:36:40|200386.7|200261.7|200383.7|200258.7|200386.7|200261.7|200380.6|200255.6|24
1729683410000|2024-10-23 11:36:50|200384.3|200259.3|200384.5|200259.5|200385.7|200260.7|200384|200259|7
1729683420000|2024-10-23 11:37:00|200385.9|200260.9|200386.6|200261.6|200387.3|200262.3|200385.8|200260.8|12
1729683430000|2024-10-23 11:37:10|200386.8|200261.8|200387.7|200262.7|200387.7|200262.7|200385.6|200260.6|6
1729683440000|2024-10-23 11:37:20|200387.3|200262.3|200388.1|200263.1|200388.1|200263.1|200387.3|200262.3|5
1729683450000|2024-10-23 11:37:30|200388.5|200263.5|200389.6|200264.6|200390.1|200265.1|200388.1|200263.1|6
1729683460000|2024-10-23 11:37:40|200390.3|200265.3|200438.8|200313.8|200440.9|200334|200382.6|200265.3|27
1729683470000|2024-10-23 11:37:50|200440.8|200315.8|200441.2|200316.2|200460.7|200375.3|200386.5|200311.1|32
1729683480000|2024-10-23 11:38:00|200440.1|200315.1|200440.1|200315.1|200446.1|200321.1|200435|200310|28
1729683490000|2024-10-23 11:38:10|200440.4|200315.4|200453.1|200328.1|200460.3|200335.3|200440.3|200315.3|21
1729683500000|2024-10-23 11:38:20|200453.4|200328.4|200459|200334|200459|200334|200452.7|200327.7|11
1729683510000|2024-10-23 11:38:30|200459.3|200334.3|200461.5|200336.5|200467.1|200342.1|200455.8|200330.8|20
1729683520000|2024-10-23 11:38:40|200458.5|200333.5|200452.4|200327.4|200458.5|200333.5|200451.6|200326.6|16
1729683530000|2024-10-23 11:38:50|200453.9|200328.9|200447|200322|200460.7|200335.7|200432.8|200307.8|28
1729683540000|2024-10-23 11:39:00|200447.1|200322.1|200455.1|200330.1|200460.2|200335.2|200447.1|200322.1|12
1729683550000|2024-10-23 11:39:10|200457.6|200332.6|200461.8|200336.8|200462.6|200337.6|200455.9|200330.9|23
1729683560000|2024-10-23 11:39:20|200461.3|200336.3|200460.1|200335.1|200466.8|200341.8|200460.1|200335.1|20
1729683570000|2024-10-23 11:39:30|200460.9|200335.9|200459.5|200334.5|200465.3|200340.3|200458.5|200333.5|15
1729683580000|2024-10-23 11:39:40|200459.7|200334.7|200459.2|200334.2|200459.7|200334.7|200459.2|200334.2|5
1729683590000|2024-10-23 11:39:50|200458.9|200333.9|200461.4|200336.4|200462.5|200337.5|200458.7|200333.7|8
1729683600000|2024-10-23 11:40:00|200455.5|200330.5|200456.8|200331.8|200458.4|200333.4|200455.5|200330.5|5
1729683610000|2024-10-23 11:40:10|200457.2|200332.2|200464.9|200339.9|200474.3|200349.3|200457.2|200332.2|18
1729683620000|2024-10-23 11:40:20|200466.4|200341.4|200475.1|200350.1|200475.8|200350.8|200466.4|200341.4|16
1729683630000|2024-10-23 11:40:30|200469.2|200344.2|200470.4|200345.4|200475.7|200350.7|200469.2|200344.2|17
1729683640000|2024-10-23 11:40:40|200469.8|200344.8|200474|200349|200477.4|200352.4|200469.8|200344.8|14
1729683650000|2024-10-23 11:40:50|200480|200355|200517.1|200392.1|200517.1|200428|200478|200355|20
1729683660000|2024-10-23 11:41:00|200517.3|200392.3|200517.5|200392.5|200519.7|200394.7|200513.7|200388.7|16
1729683670000|2024-10-23 11:41:10|200516.9|200391.9|200516.9|200391.9|200519.1|200394.1|200515.4|200390.4|13
1729683680000|2024-10-23 11:41:20|200517.1|200392.1|200513.3|200388.3|200517.1|200392.1|200511.7|200386.7|13
1729683690000|2024-10-23 11:41:30|200515.9|200390.9|200511.4|200386.4|200515.9|200390.9|200509.3|200384.3|18
1729683700000|2024-10-23 11:41:40|200511.2|200386.2|200515.4|200390.4|200518.3|200393.3|200511.2|200386.2|11
1729683710000|2024-10-23 11:41:50|200515.9|200390.9|200511.8|200386.8|200517.2|200392.2|200511.2|200386.2|13
1729683720000|2024-10-23 11:42:00|200514.1|200389.1|200530.5|200405.5|200537.4|200412.4|200511.8|200386.8|22
1729683730000|2024-10-23 11:42:10|200537.8|200412.8|200534.4|200409.4|200542.6|200417.6|200533.7|200408.7|11
1729683740000|2024-10-23 11:42:20|200533.9|200408.9|200524.5|200399.5|200533.9|200408.9|200523.1|200398.1|14
1729683750000|2024-10-23 11:42:30|200524.8|200399.8|200521.8|200396.8|200526.8|200401.8|200518.9|200393.9|13
1729683760000|2024-10-23 11:42:40|200521.7|200396.7|200526.3|200401.3|200529|200404|200520.6|200395.6|18
1729683770000|2024-10-23 11:42:50|200530|200405|200520.2|200395.2|200532.1|200407.1|200519.9|200394.9|12
1729683780000|2024-10-23 11:43:00|200520.4|200395.4|200531|200406|200535.7|200410.7|200520.4|200395.4|14
1729683790000|2024-10-23 11:43:10|200527.7|200402.7|200520.4|200395.4|200527.7|200402.7|200518.3|200393.3|20
1729683800000|2024-10-23 11:43:20|200520.6|200395.6|200530.5|200405.5|200537.9|200412.9|200520.3|200395.3|19
1729683810000|2024-10-23 11:43:30|200532.5|200407.5|200530.5|200405.5|200538|200413|200530.5|200405.5|13
1729683820000|2024-10-23 11:43:40|200530.9|200405.9|200530|200405|200531.3|200406.3|200530|200405|4
1729683830000|2024-10-23 11:43:50|200537.3|200412.3|200533.2|200408.2|200538.1|200413.1|200530.1|200405.1|10
1729683840000|2024-10-23 11:44:00|200532.9|200407.9|200536|200411|200543.5|200418.5|200530|200405|18
1729683850000|2024-10-23 11:44:10|200530.6|200405.6|200533|200408|200539.4|200414.4|200530.6|200405.6|13
1729683860000|2024-10-23 11:44:20|200533.6|200408.6|200544.3|200419.3|200544.3|200419.3|200533.6|200408.6|15
1729683870000|2024-10-23 11:44:30|200544|200419|200539.2|200414.2|200544|200419|200538.4|200413.4|11
1729683880000|2024-10-23 11:44:40|200534.2|200409.2|200538.5|200413.5|200543.7|200418.7|200534.2|200409.2|14
1729683890000|2024-10-23 11:44:50|200538.3|200413.3|200539.6|200414.6|200539.6|200414.6|200536.2|200411.2|6
1729683900000|2024-10-23 11:45:00|200540.1|200415.1|200523.9|200398.9|200540.1|200415.1|200513.6|200388.6|17
1729683910000|2024-10-23 11:45:10|200520.9|200395.9|200518.8|200393.8|200520.9|200395.9|200518.3|200393.3|12
1729683920000|2024-10-23 11:45:20|200518.5|200393.5|200514.7|200389.7|200521.7|200396.7|200508.9|200383.9|20
1729683930000|2024-10-23 11:45:30|200512.9|200387.9|200516.3|200391.3|200523.5|200398.5|200512.4|200387.4|14
1729683940000|2024-10-23 11:45:40|200519.7|200394.7|200516.7|200391.7|200519.7|200394.7|200506.5|200381.5|25
1729683950000|2024-10-23 11:45:50|200506.6|200381.6|200506.8|200381.8|200520|200395|200505.9|200380.9|20
1729683960000|2024-10-23 11:46:00|200517|200392|200508.9|200383.9|200518.9|200393.9|200507.3|200382.3|15
1729683970000|2024-10-23 11:46:10|200509.2|200384.2|200536.2|200411.2|200552|200427|200508.5|200383.5|25
1729683980000|2024-10-23 11:46:20|200536|200411|200513.6|200388.6|200548.6|200423.6|200504.3|200379.3|30
1729683990000|2024-10-23 11:46:30|200513.9|200388.9|200503.9|200378.9|200514.2|200389.2|200503.7|200378.7|19
1729684000000|2024-10-23 11:46:40|200500.9|200375.9|200476.3|200351.3|200500.9|200385.8|200435.8|200348.9|21
1729684010000|2024-10-23 11:46:50|200476.4|200351.4|200478.7|200353.7|200480.9|200355.9|200476.4|200351.4|13
1729684020000|2024-10-23 11:47:00|200478.2|200353.2|200474.4|200349.4|200479|200354|200474.4|200349.4|5
1729684030000|2024-10-23 11:47:10|200476.1|200351.1|200428.7|200303.7|200476.1|200351.1|200420.7|200295.7|17
1729684040000|2024-10-23 11:47:20|200428.6|200303.6|200403.1|200278.1|200428.6|200303.6|200399.4|200274.4|25
1729684050000|2024-10-23 11:47:30|200403|200278|200404.8|200279.8|200407.4|200282.4|200399.1|200274.1|24
1729684060000|2024-10-23 11:47:40|200406.2|200281.2|200402.8|200277.8|200406.4|200281.4|200394.3|200269.3|29
1729684070000|2024-10-23 11:47:50|200399.2|200274.2|200403.3|200278.3|200405.4|200280.4|200396.8|200271.8|19
1729684080000|2024-10-23 11:48:00|200404.8|200279.8|200402.8|200277.8|200405.8|200280.8|200402.5|200277.5|12
1729684090000|2024-10-23 11:48:10|200403.3|200278.3|200399|200274|200404|200279|200394.9|200269.9|12
1729684100000|2024-10-23 11:48:20|200399.4|200274.4|200388.5|200263.5|200400.6|200275.6|200383.1|200258.1|20
1729684110000|2024-10-23 11:48:30|200387|200262|200393.9|200268.9|200393.9|200268.9|200386.2|200261.2|11
1729684120000|2024-10-23 11:48:40|200394.5|200269.5|200397.5|200272.5|200397.5|200272.5|200393.3|200268.3|12
1729684130000|2024-10-23 11:48:50|200394.8|200269.8|200395.9|200270.9|200401.7|200276.7|200394.8|200269.8|15
1729684140000|2024-10-23 11:49:00|200396.9|200271.9|200393.2|200268.2|200398.4|200273.4|200392.9|200267.9|13
1729684150000|2024-10-23 11:49:10|200394.4|200269.4|200439.1|200314.1|200439.5|200314.5|200393.6|200268.6|14
1729684160000|2024-10-23 11:49:20|200439|200314|200490.4|200365.4|200491|200366|200437.5|200312.5|15
1729684170000|2024-10-23 11:49:30|200490|200365|200484.2|200359.2|200490|200365|200481.3|200356.3|11
1729684180000|2024-10-23 11:49:40|200483.8|200358.8|200498.4|200373.4|200498.4|200373.4|200483.8|200358.8|27
1729684190000|2024-10-23 11:49:50|200495.6|200370.6|200497.1|200372.1|200499.5|200374.5|200491.6|200366.6|20
1729684200000|2024-10-23 11:50:00|200499.5|200374.5|200498.6|200373.6|200503.6|200378.6|200495.7|200370.7|23
1729684210000|2024-10-23 11:50:10|200499.4|200374.4|200497.8|200372.8|200502.5|200377.5|200496.6|200371.6|21
1729684220000|2024-10-23 11:50:20|200497.3|200372.3|200513.2|200388.2|200519.9|200394.9|200497.3|200372.3|16
1729684230000|2024-10-23 11:50:30|200514.6|200389.6|200512.9|200387.9|200518.8|200393.8|200512.9|200387.9|13
1729684240000|2024-10-23 11:50:40|200512.6|200387.6|200512.3|200387.3|200516.7|200391.7|200510.7|200385.7|14
1729684250000|2024-10-23 11:50:50|200508.8|200383.8|200513|200388|200513.9|200388.9|200503.2|200378.2|21
1729684260000|2024-10-23 11:51:00|200512.2|200387.2|200508.9|200383.9|200512.4|200387.4|200508.2|200383.2|10
1729684270000|2024-10-23 11:51:10|200509.2|200384.2|200508.2|200383.2|200513.1|200388.1|200505|200380|19
1729684280000|2024-10-23 11:51:20|200508.1|200383.1|200507.7|200382.7|200517.1|200392.1|200504.7|200379.7|20
1729684290000|2024-10-23 11:51:30|200506.2|200381.2|200508|200383|200508|200383|200502.2|200377.2|9
1729684300000|2024-10-23 11:51:40|200510|200385|200503.6|200378.6|200512.8|200387.8|200500.2|200375.2|15
1729684310000|2024-10-23 11:51:50|200503.3|200378.3|200492.3|200367.3|200503.6|200378.6|200488.8|200363.8|15
1729684320000|2024-10-23 11:52:00|200490.9|200365.9|200489.9|200364.9|200491.3|200366.3|200488.7|200363.7|11
1729684330000|2024-10-23 11:52:10|200492.2|200367.2|200487.6|200362.6|200492.9|200367.9|200483.7|200358.7|11
1729684340000|2024-10-23 11:52:20|200487.1|200362.1|200498.9|200373.9|200499.8|200374.8|200486.5|200361.5|8
1729684350000|2024-10-23 11:52:30|200499.4|200374.4|200500.4|200375.4|200507.2|200382.2|200497.3|200372.3|20
1729684360000|2024-10-23 11:52:40|200499.8|200374.8|200499.8|200374.8|200499.8|200374.8|200492.7|200367.7|16
1729684370000|2024-10-23 11:52:50|200499.5|200374.5|200494.6|200369.6|200501.9|200376.9|200493|200368|23
1729684380000|2024-10-23 11:53:00|200495.2|200370.2|200495.7|200370.7|200497.4|200372.4|200494.1|200369.1|20
1729684390000|2024-10-23 11:53:10|200495.9|200370.9|200499.3|200374.3|200500.2|200375.2|200494.4|200369.4|24
1729684400000|2024-10-23 11:53:20|200499.9|200374.9|200504.1|200379.1|200504.1|200401.4|200449.6|200370.9|21
1729684410000|2024-10-23 11:53:30|200504.6|200379.6|200468.3|200418.3|200518.8|200418.3|200448.7|200374|26
1729684420000|2024-10-23 11:53:40|200516.8|200391.8|200462.1|200412.1|200518.6|200418.7|200461.9|200386.2|23
1729684430000|2024-10-23 11:53:50|200463.9|200413.9|200463.4|200413.4|200517.6|200418.5|200462.9|200388.2|25
1729684440000|2024-10-23 11:54:00|200463.6|200413.6|200517.3|200392.3|200517.7|200418.2|200463|200391.7|14
1729684450000|2024-10-23 11:54:10|200515.8|200390.8|200469.3|200419.3|200515.8|200419.3|200462.4|200390.8|17
1729684460000|2024-10-23 11:54:20|200469.1|200419.1|200470.8|200420.8|200470.9|200420.9|200466.1|200416.1|7
1729684470000|2024-10-23 11:54:30|200466|200416|200470|200420|200471.9|200421.9|200466|200416|10
1729684480000|2024-10-23 11:54:40|200470.1|200420.1|200470.1|200420.1|200470.1|200420.1|200470.1|200420.1|1
1729684490000|2024-10-23 11:54:50|200469.8|200419.8|200471.9|200421.9|200471.9|200421.9|200467.8|200417.8|7
1729684500000|2024-10-23 11:55:00|200474|200424|200549.1|200499.1|200604.6|200499.1|200474|200424|25
1729684510000|2024-10-23 11:55:10|200561.9|200511.9|200604.2|200479.2|200613.3|200514.5|200560.6|200474.4|22
1729684520000|2024-10-23 11:55:20|200604.4|200479.4|200595.2|200545.2|200642.1|200549|200588.6|200479.4|26
1729684530000|2024-10-23 11:55:30|200595.1|200545.1|200588.6|200538.6|200595.1|200545.1|200564.2|200514.2|20
1729684540000|2024-10-23 11:55:40|200588.4|200538.4|200656.6|200531.6|200676.2|200551.2|200585.4|200497.1|26
1729684550000|2024-10-23 11:55:50|200660.5|200535.5|200649.7|200524.7|200662.2|200537.2|200644.4|200519.4|20
1729684560000|2024-10-23 11:56:00|200649|200524|200657.8|200532.8|200664.3|200539.3|200649|200524|22
1729684570000|2024-10-23 11:56:10|200658.7|200533.7|200659.9|200534.9|200660.7|200535.7|200651.4|200526.4|29
1729684580000|2024-10-23 11:56:20|200660|200535|200666.5|200541.5|200667.1|200542.1|200657.5|200532.5|33
1729684590000|2024-10-23 11:56:30|200667|200542|200610.8|200485.8|200667|200542|200607.9|200482.9|26
1729684600000|2024-10-23 11:56:40|200615.1|200490.1|200610.3|200485.3|200615.1|200490.1|200609.4|200484.4|24
1729684610000|2024-10-23 11:56:50|200608|200483|200607.5|200482.5|200612.3|200487.3|200591.5|200466.5|26
1729684620000|2024-10-23 11:57:00|200608.5|200483.5|200622.7|200497.7|200624.1|200499.1|200607.7|200482.7|19
1729684630000|2024-10-23 11:57:10|200621.8|200496.8|200619.3|200494.3|200624.2|200499.2|200619.3|200494.3|13
1729684640000|2024-10-23 11:57:20|200619.7|200494.7|200608.1|200483.1|200619.7|200494.7|200608.1|200483.1|10
1729684650000|2024-10-23 11:57:30|200600.7|200475.7|200668.1|200543.1|200668.1|200543.1|200593.9|200468.9|21
1729684660000|2024-10-23 11:57:40|200682.1|200557.1|200651.6|200601.6|200692.6|200607.8|200650.1|200557.1|29
1729684670000|2024-10-23 11:57:50|200655.6|200605.6|200702.4|200652.4|200707|200657|200649|200599|24
1729684680000|2024-10-23 11:58:00|200703.6|200653.6|200706.1|200656.1|200707.4|200657.4|200694.6|200644.6|24
1729684690000|2024-10-23 11:58:10|200700.7|200650.7|200697.9|200647.9|200701.1|200651.1|200691.9|200641.9|31
1729684700000|2024-10-23 11:58:20|200706|200656|200696.7|200646.7|200706|200656|200696.7|200646.7|26
1729684710000|2024-10-23 11:58:30|200697.7|200647.7|200746.3|200696.3|200755.7|200705.7|200695.3|200645.3|30
1729684720000|2024-10-23 11:58:40|200742.8|200692.8|200776.2|200726.2|200822.9|200772.9|200740.3|200690.3|35
1729684730000|2024-10-23 11:58:50|200778.6|200728.6|200862.4|200737.4|200863.9|200738.9|200775.5|200697.1|29
1729684740000|2024-10-23 11:59:00|200862.2|200737.2|200854.2|200729.2|200868.6|200743.6|200853.1|200728.1|25
1729684750000|2024-10-23 11:59:10|200854.4|200729.4|200863.8|200738.8|200864.6|200739.6|200851.7|200726.7|15
1729684760000|2024-10-23 11:59:20|200865.3|200740.3|200856.9|200731.9|200870.4|200745.4|200856.7|200731.7|16
1729684770000|2024-10-23 11:59:30|200856|200731|200823.2|200698.2|200856.3|200731.3|200823.2|200698.2|17
1729684780000|2024-10-23 11:59:40|200820|200695|200819.6|200694.6|200826.1|200701.1|200819.5|200694.5|13
1729684790000|2024-10-23 11:59:50|200819.4|200694.4|200817.6|200692.6|200819.4|200694.4|200810.5|200685.5|18
1729684800000|2024-10-23 12:00:00|200817.9|200692.9|200892.5|200767.5|200892.5|200767.5|200817.9|200692.9|19
1729684810000|2024-10-23 12:00:10|200892.2|200767.2|200880.7|200755.7|200913.5|200788.5|200878.7|200753.7|25
1729684820000|2024-10-23 12:00:20|200884.1|200759.1|200863.2|200738.2|200886.1|200761.1|200861.1|200736.1|26
1729684830000|2024-10-23 12:00:30|200863|200738|200861.8|200736.8|200865.1|200740.1|200859.3|200734.3|13
1729684840000|2024-10-23 12:00:40|200863.8|200738.8|200784.5|200659.5|200864.5|200739.9|200760.5|200635.5|33
1729684850000|2024-10-23 12:00:50|200784.4|200659.4|200791.1|200666.1|200792.4|200667.4|200774.5|200649.5|24
1729684860000|2024-10-23 12:01:00|200781.9|200656.9|200752|200627|200781.9|200656.9|200692.5|200608.9|21
1729684870000|2024-10-23 12:01:10|200751.8|200626.8|200750.3|200625.3|200755.9|200630.9|200750.3|200625.3|14
1729684880000|2024-10-23 12:01:20|200744.9|200619.9|200715.1|200590.1|200749.4|200624.4|200713.4|200588.4|28
1729684890000|2024-10-23 12:01:30|200716.3|200591.3|200773.2|200648.2|200779.9|200654.9|200716.3|200591.3|30
1729684900000|2024-10-23 12:01:40|200775.3|200650.3|200802.8|200677.8|200804.8|200679.8|200765.6|200640.6|28
1729684910000|2024-10-23 12:01:50|200802|200677|200823.3|200698.3|200828.1|200703.1|200797.7|200672.7|29
1729684920000|2024-10-23 12:02:00|200823.2|200698.2|200855|200730|200859.4|200734.4|200823.2|200698.2|32
1729684930000|2024-10-23 12:02:10|200864|200739|200834.7|200784.7|200883.8|200792.6|200834.7|200725.6|27
1729684940000|2024-10-23 12:02:20|200834.1|200784.1|200864.7|200814.7|200868.4|200818.4|200832.4|200782.4|20
1729684950000|2024-10-23 12:02:30|200865|200815|200864.9|200814.9|200868.4|200818.4|200855.1|200805.1|21
1729684960000|2024-10-23 12:02:40|200865.7|200815.7|200846.8|200796.8|200866.6|200816.6|200846.8|200796.8|25
1729684970000|2024-10-23 12:02:50|200845.9|200795.9|200796.4|200746.4|200845.9|200795.9|200795.5|200745.5|21
1729684980000|2024-10-23 12:03:00|200794.5|200744.5|200832.9|200707.9|200844.4|200752|200794.5|200706.8|28
1729684990000|2024-10-23 12:03:10|200839.9|200714.9|200833.9|200708.9|200840.7|200715.7|200829.1|200704.1|22
1729685000000|2024-10-23 12:03:20|200836.6|200711.6|200838.8|200713.8|200844.5|200719.5|200832.5|200707.5|14
1729685010000|2024-10-23 12:03:30|200843.9|200718.9|200903.8|200778.8|200904.4|200779.4|200841|200716|24
1729685020000|2024-10-23 12:03:40|200903.2|200778.2|200975.2|200850.2|200982.8|200857.8|200897.5|200772.5|29
1729685030000|2024-10-23 12:03:50|200974.2|200849.2|201010.7|200885.7|201014.3|200889.3|200971.4|200846.4|32
1729685040000|2024-10-23 12:04:00|201025.1|200900.1|200999.6|200874.6|201026.9|200901.9|200992.5|200867.5|32
1729685050000|2024-10-23 12:04:10|200999.9|200874.9|200966.7|200841.7|200999.9|200874.9|200963.8|200838.8|30
1729685060000|2024-10-23 12:04:20|200977.6|200852.6|200951.4|200826.4|200977.6|200852.6|200942.3|200817.3|23
1729685070000|2024-10-23 12:04:30|200951.6|200826.6|200924.5|200799.5|200951.7|200826.7|200924|200799|16
1729685080000|2024-10-23 12:04:40|200924.7|200799.7|200930.6|200805.6|200931.2|200806.2|200917.4|200792.4|26
1729685090000|2024-10-23 12:04:50|200930.4|200805.4|200920.5|200795.5|200930.4|200805.4|200916.8|200791.8|31
1729685100000|2024-10-23 12:05:00|200923.5|200798.5|200943.3|200818.3|200946.1|200821.1|200914.4|200789.4|30
1729685110000|2024-10-23 12:05:10|200943.6|200818.6|200930.6|200805.6|200948.3|200823.3|200926.1|200801.1|24
1729685120000|2024-10-23 12:05:20|200930.3|200805.3|200937.8|200812.8|200944.7|200819.7|200929.2|200804.2|12
1729685130000|2024-10-23 12:05:30|200938.1|200813.1|200968.7|200843.7|200968.7|200843.7|200934.5|200809.5|19
1729685140000|2024-10-23 12:05:40|200971.9|200846.9|201009.1|200884.1|201020.9|200895.9|200965.2|200840.2|19
1729685150000|2024-10-23 12:05:50|201005.3|200880.3|200990.3|200865.3|201013.9|200888.9|200982.2|200857.2|34
1729685160000|2024-10-23 12:06:00|200998.2|200873.2|200988.5|200863.5|201002.9|200877.9|200988.5|200863.5|34
1729685170000|2024-10-23 12:06:10|200986.9|200861.9|200995.9|200870.9|201005.2|200880.2|200986.3|200861.3|26
1729685180000|2024-10-23 12:06:20|200994.2|200869.2|200994.8|200869.8|201001.9|200876.9|200989.2|200864.2|29
1729685190000|2024-10-23 12:06:30|200998.9|200873.9|200914|200789|200998.9|200873.9|200913.6|200788.6|32
1729685200000|2024-10-23 12:06:40|200916|200791|200885.7|200760.7|200916|200791|200883.4|200758.4|24
1729685210000|2024-10-23 12:06:50|200885.3|200760.3|200870.6|200745.6|200896.4|200803.9|200853.9|200745.6|28
1729685220000|2024-10-23 12:07:00|200873.8|200748.8|200872.6|200747.6|200876.1|200751.1|200866.6|200741.6|27
1729685230000|2024-10-23 12:07:10|200873.1|200748.1|200853.1|200728.1|200873.1|200748.1|200845.2|200720.2|27
1729685240000|2024-10-23 12:07:20|200852.8|200727.8|200854.5|200729.5|200858.1|200733.1|200852.5|200727.5|24
1729685250000|2024-10-23 12:07:30|200854.8|200729.8|200859|200734|200861.1|200736.1|200853.3|200728.3|18
1729685260000|2024-10-23 12:07:40|200861.9|200736.9|200873.9|200748.9|200874.4|200749.4|200860.8|200735.8|19
1729685270000|2024-10-23 12:07:50|200862|200737|200863.2|200738.2|200872.9|200747.9|200857.7|200732.7|27
1729685280000|2024-10-23 12:08:00|200865.3|200740.3|200881.8|200756.8|200883.4|200758.4|200856.7|200731.7|25
1729685290000|2024-10-23 12:08:10|200881.5|200756.5|200893.9|200768.9|200913.9|200788.9|200876.7|200751.7|21
1729685300000|2024-10-23 12:08:20|200889.9|200764.9|200891.5|200766.5|200896.3|200771.3|200879.9|200754.9|26
1729685310000|2024-10-23 12:08:30|200894.3|200769.3|200860.8|200735.8|200904.5|200779.5|200858.1|200733.1|25
1729685320000|2024-10-23 12:08:40|200860|200735|200848.7|200723.7|200860|200735|200829.9|200704.9|11
1729685330000|2024-10-23 12:08:50|200849.3|200724.3|200849|200724|200859.5|200734.5|200845.8|200720.8|18
1729685340000|2024-10-23 12:09:00|200852|200727|200834|200709|200852|200727|200833.6|200708.6|15
1729685350000|2024-10-23 12:09:10|200833|200708|200788.6|200663.6|200833.5|200708.5|200786.6|200661.6|17
1729685360000|2024-10-23 12:09:20|200785.9|200660.9|200790.1|200665.1|200792.3|200667.3|200779.9|200654.9|20
1729685370000|2024-10-23 12:09:30|200790.8|200665.8|200792.6|200667.6|200793.8|200668.8|200780.9|200655.9|20
1729685380000|2024-10-23 12:09:40|200792.2|200667.2|200785.9|200660.9|200801.2|200676.2|200779.1|200654.1|24
1729685390000|2024-10-23 12:09:50|200785|200660|200786|200661|200787|200662|200773.9|200648.9|24
1729685400000|2024-10-23 12:10:00|200784.5|200659.5|200742|200617|200784.5|200659.5|200715.4|200590.4|29
1729685410000|2024-10-23 12:10:10|200737.8|200612.8|200740.4|200615.4|200753|200628|200734|200609|18
1729685420000|2024-10-23 12:10:20|200738.4|200613.4|200742.8|200617.8|200743.6|200618.6|200738.4|200613.4|21
1729685430000|2024-10-23 12:10:30|200728.6|200603.6|200778.1|200653.1|200785.2|200660.2|200700.7|200603.6|24
1729685440000|2024-10-23 12:10:40|200771.3|200646.3|200760.6|200635.6|200788.6|200663.6|200747|200622|21
1729685450000|2024-10-23 12:10:50|200758.6|200633.6|200732|200607|200758.6|200633.6|200728.1|200603.1|23
1729685460000|2024-10-23 12:11:00|200735|200610|200741.7|200616.7|200749.6|200624.6|200730.8|200605.8|24
1729685470000|2024-10-23 12:11:10|200744.7|200619.7|200702.1|200652.1|200748.3|200657.6|200699.3|200619.1|23
1729685480000|2024-10-23 12:11:20|200706.8|200656.8|200652|200602|200721.8|200656.9|200652|200573.1|15
1729685490000|2024-10-23 12:11:30|200654.3|200604.3|200617.8|200567.8|200709|200638.5|200617.8|200541.8|31
1729685500000|2024-10-23 12:11:40|200619.2|200569.2|200586.3|200536.3|200669.7|200578.3|200578.4|200490.3|31
1729685510000|2024-10-23 12:11:50|200586.6|200536.6|200567.4|200517.4|200608.6|200558.6|200547.5|200497.5|17
1729685520000|2024-10-23 12:12:00|200565.8|200515.8|200569.3|200444.3|200574.6|200515.8|200533.6|200408.6|29
1729685530000|2024-10-23 12:12:10|200582.7|200457.7|200577.2|200452.2|200593.1|200501.9|200530|200449.8|20
1729685540000|2024-10-23 12:12:20|200561.7|200511.7|200615.7|200490.7|200622.4|200522.7|200540.7|200459.1|31
1729685550000|2024-10-23 12:12:30|200616.2|200491.2|200579.7|200529.7|200634.8|200561.3|200569.8|200474.2|23
1729685560000|2024-10-23 12:12:40|200592.8|200542.8|200597.2|200547.2|200616|200566|200592.8|200542.8|4
1729685570000|2024-10-23 12:12:50|200599.2|200549.2|200666.2|200541.2|200666.2|200590.3|200599.2|200525|23
1729685580000|2024-10-23 12:13:00|200626.5|200576.5|200681|200556|200684.6|200593.7|200626.5|200539.3|10
1729685590000|2024-10-23 12:13:10|200664.5|200539.5|200655.8|200530.8|200681.6|200604|200641.3|200530.8|14
1729685600000|2024-10-23 12:13:20|200655.9|200530.9|200616.5|200566.5|200657.6|200581.6|200584.6|200501.8|24
1729685610000|2024-10-23 12:13:30|200614.7|200564.7|200709.7|200584.7|200715.5|200615.3|200614.7|200564.7|21
1729685620000|2024-10-23 12:13:40|200655.1|200605.1|200713.1|200588.1|200713.7|200627.9|200647.9|200574.7|21
1729685630000|2024-10-23 12:13:50|200716.2|200591.2|200713.5|200588.5|200735.2|200636|200683.3|200577.8|17
1729685640000|2024-10-23 12:14:00|200716.4|200591.4|200659.4|200609.4|200716.4|200611.3|200653.9|200585.1|20
1729685650000|2024-10-23 12:14:10|200668.3|200618.3|200623.8|200573.8|200687.1|200628.4|200622.7|200562.1|11
1729685660000|2024-10-23 12:14:20|200634.7|200584.7|200627.4|200577.4|200634.7|200584.7|200617.4|200567.4|9
1729685670000|2024-10-23 12:14:30|200637|200587|200637|200587|200639.9|200589.9|200619|200569|10
1729685680000|2024-10-23 12:14:40|200634.7|200584.7|200605.2|200555.2|200654.9|200584.7|200587.5|200515.5|25
1729685690000|2024-10-23 12:14:50|200604.2|200554.2|200582.5|200532.5|200644.4|200574|200582.5|200518.6|10
1729685700000|2024-10-23 12:15:00|200588.1|200538.1|200596.6|200546.6|200640.3|200570.2|200585.7|200515.3|18
1729685710000|2024-10-23 12:15:10|200599.5|200549.5|200582.6|200532.6|200599.5|200549.5|200561.7|200511.7|23
1729685720000|2024-10-23 12:15:20|200559.9|200509.9|200580|200530|200603.1|200535.1|200556.4|200475.1|20
1729685730000|2024-10-23 12:15:30|200577.9|200527.9|200578.6|200528.6|200605.6|200532.9|200546|200471.5|19
1729685740000|2024-10-23 12:15:40|200578.1|200528.1|200551.5|200501.5|200578.1|200528.1|200550.9|200500.9|17
1729685750000|2024-10-23 12:15:50|200574.4|200524.4|200572.5|200522.5|200597.5|200525.5|200565.6|200460.5|22
1729685760000|2024-10-23 12:16:00|200571.4|200521.4|200470.3|200345.3|200571.4|200521.4|200461.5|200336.5|28
1729685770000|2024-10-23 12:16:10|200452|200327|200427.5|200302.5|200459.4|200389.4|200408.7|200299.2|29
1729685780000|2024-10-23 12:16:20|200429.9|200304.9|200469.2|200344.2|200469.2|200344.2|200423.8|200298.8|27
1729685790000|2024-10-23 12:16:30|200468.8|200343.8|200460.2|200335.2|200473.1|200348.1|200456.9|200331.9|24
1729685800000|2024-10-23 12:16:40|200460.7|200335.7|200481.6|200356.6|200481.6|200356.6|200458.6|200333.6|20
1729685810000|2024-10-23 12:16:50|200482.3|200357.3|200477.1|200352.1|200482.3|200357.3|200464|200339|15
1729685820000|2024-10-23 12:17:00|200476.9|200351.9|200531.2|200406.2|200542.4|200417.4|200476.9|200351.9|31
1729685830000|2024-10-23 12:17:10|200530.3|200405.3|200545.7|200420.7|200545.7|200420.7|200530|200405|18
1729685840000|2024-10-23 12:17:20|200544.5|200419.5|200545|200420|200548.2|200447.5|200497.5|200397.1|19
1729685850000|2024-10-23 12:17:30|200494.4|200444.4|200562.8|200437.8|200574.6|200452.6|200490|200421.9|14
1729685860000|2024-10-23 12:17:40|200563.3|200438.3|200575.1|200450.1|200593.9|200468.9|200549.7|200424.7|12
1729685870000|2024-10-23 12:17:50|200576.6|200451.6|200541.7|200491.7|200596.3|200504.4|200534.8|200451.6|26
1729685880000|2024-10-23 12:18:00|200548|200498|200542.8|200492.8|200594.4|200499.3|200542.5|200457.2|14
1729685890000|2024-10-23 12:18:10|200540.2|200490.2|200580.2|200455.2|200590.2|200490.2|200540.2|200455.2|16
1729685900000|2024-10-23 12:18:20|200579.7|200454.7|200586|200461|200598.9|200473.9|200579.7|200454.7|21
1729685910000|2024-10-23 12:18:30|200585.5|200460.5|200638.9|200513.9|200644.3|200554.6|200575.1|200450.1|25
1729685920000|2024-10-23 12:18:40|200644.9|200519.9|200652.2|200527.2|200665.3|200540.3|200644.9|200519.9|24
1729685930000|2024-10-23 12:18:50|200651.9|200526.9|200569.8|200519.8|200651.9|200526.9|200568.2|200499.7|30
1729685940000|2024-10-23 12:19:00|200582.2|200532.2|200597.8|200472.8|200616.7|200532.2|200565.7|200472.8|16
1729685950000|2024-10-23 12:19:10|200611.7|200486.7|200635.7|200510.7|200645.1|200524.6|200562.9|200475.1|20
1729685960000|2024-10-23 12:19:20|200633.4|200508.4|200647.5|200522.5|200656.4|200531.4|200621.9|200496.9|21
1729685970000|2024-10-23 12:19:30|200647.1|200522.1|200651.3|200526.3|200663.5|200538.5|200647.1|200522.1|18
1729685980000|2024-10-23 12:19:40|200650.9|200525.9|200628.4|200503.4|200656.1|200531.1|200623.9|200498.9|18
1729685990000|2024-10-23 12:19:50|200628.6|200503.6|200624.9|200499.9|200631.3|200506.3|200624.9|200499.9|17
1729686000000|2024-10-23 12:20:00|200552.4|200502.4|200575.1|200450.1|200585.8|200502.4|200552.4|200433.5|32
1729686010000|2024-10-23 12:20:10|200579.3|200454.3|200621.3|200496.3|200624.2|200499.2|200579.3|200454.3|16
1729686020000|2024-10-23 12:20:20|200619.7|200494.7|200620.3|200495.3|200620.3|200495.3|200618.8|200493.8|8
1729686030000|2024-10-23 12:20:30|200619.8|200494.8|200662.5|200537.5|200662.5|200575.4|200618|200493|17
1729686040000|2024-10-23 12:20:40|200661.9|200536.9|200659.6|200534.6|200696.2|200571.2|200619.4|200528|26
1729686050000|2024-10-23 12:20:50|200661.2|200536.2|200652.7|200527.7|200663.3|200538.3|200650.7|200525.7|27
1729686060000|2024-10-23 12:21:00|200653.1|200528.1|200625.3|200500.3|200653.9|200528.9|200621.5|200496.5|28
1729686070000|2024-10-23 12:21:10|200624.3|200499.3|200556.9|200431.9|200629.7|200504.7|200549.8|200424.8|32
1729686080000|2024-10-23 12:21:20|200549.7|200424.7|200562.1|200437.1|200563.1|200491.5|200539.9|200414.9|22
1729686090000|2024-10-23 12:21:30|200562.9|200437.9|200605.9|200480.9|200605.9|200480.9|200562.9|200437.9|26
1729686100000|2024-10-23 12:21:40|200615.6|200490.6|200660.3|200535.3|200663.2|200579.7|200615.6|200490.6|21
1729686110000|2024-10-23 12:21:50|200661.5|200536.5|200677.2|200552.2|200702.4|200577.4|200661.5|200536.5|23
1729686120000|2024-10-23 12:22:00|200675.7|200550.7|200698.9|200573.9|200702.2|200577.2|200675.7|200550.7|17
1729686130000|2024-10-23 12:22:10|200699.5|200574.5|200705.5|200580.5|200707.3|200582.3|200699.5|200574.5|15
1729686140000|2024-10-23 12:22:20|200704.7|200579.7|200659.9|200534.9|200707.4|200582.4|200618.3|200534.9|17
1729686150000|2024-10-23 12:22:30|200662|200537|200669|200544|200671.2|200546.2|200662|200537|14
1729686160000|2024-10-23 12:22:40|200670.9|200545.9|200630.7|200505.7|200672|200547|200628.2|200503.2|19
1729686170000|2024-10-23 12:22:50|200630.6|200505.6|200610.2|200485.2|200630.6|200505.6|200604.4|200479.4|23
1729686180000|2024-10-23 12:23:00|200631.3|200506.3|200659.3|200534.3|200663.5|200538.5|200622.7|200497.7|15
1729686190000|2024-10-23 12:23:10|200659|200534|200615.1|200490.1|200660.9|200535.9|200604|200479|32
1729686200000|2024-10-23 12:23:20|200617.3|200492.3|200667.3|200542.3|200669.1|200544.1|200615.3|200490.3|25
1729686210000|2024-10-23 12:23:30|200667.7|200542.7|200661.1|200536.1|200681|200556|200661.1|200536.1|23
1729686220000|2024-10-23 12:23:40|200660.9|200535.9|200668.3|200543.3|200668.3|200543.3|200658.5|200533.5|15
1729686230000|2024-10-23 12:23:50|200667.9|200542.9|200640.2|200515.2|200667.9|200542.9|200634.9|200509.9|25
1729686240000|2024-10-23 12:24:00|200633.2|200508.2|200618.9|200493.9|200637.1|200512.1|200618.9|200493.9|18
1729686250000|2024-10-23 12:24:10|200619.6|200494.6|200633.6|200508.6|200637|200512|200619.6|200494.6|16
1729686260000|2024-10-23 12:24:20|200632.9|200507.9|200663.6|200538.6|200670|200545|200632.9|200507.9|19
1729686270000|2024-10-23 12:24:30|200662.7|200537.7|200669.3|200544.3|200671.5|200546.5|200661.9|200536.9|15
1729686280000|2024-10-23 12:24:40|200672.5|200547.5|200668.7|200543.7|200672.5|200547.5|200665.6|200540.6|15
1729686290000|2024-10-23 12:24:50|200666.9|200541.9|200664|200539|200682.7|200557.7|200656.2|200531.2|23
1729686300000|2024-10-23 12:25:00|200661.8|200536.8|200662|200537|200672.4|200547.4|200657.5|200532.5|23
1729686310000|2024-10-23 12:25:10|200660.1|200535.1|200657|200532|200662|200537|200654.5|200529.5|12
1729686320000|2024-10-23 12:25:20|200658.7|200533.7|200662.9|200537.9|200662.9|200537.9|200653.7|200528.7|13
1729686330000|2024-10-23 12:25:30|200662.3|200537.3|200703.9|200578.9|200709|200622.9|200658.2|200537.3|17
1729686340000|2024-10-23 12:25:40|200703.3|200578.3|200659|200534|200705.4|200580.4|200652|200527|20
1729686350000|2024-10-23 12:25:50|200659.7|200534.7|200661.6|200536.6|200667.1|200542.1|200656.8|200531.8|23
1729686360000|2024-10-23 12:26:00|200663.3|200538.3|200623.4|200498.4|200663.3|200538.3|200581.2|200495.4|22
1729686370000|2024-10-23 12:26:10|200623.8|200498.8|200631.1|200506.1|200631.1|200506.1|200623.8|200498.8|9
1729686380000|2024-10-23 12:26:20|200629.9|200504.9|200618.8|200493.8|200630.6|200505.6|200613.2|200488.2|19
1729686390000|2024-10-23 12:26:30|200618.7|200493.7|200600.6|200475.6|200618.7|200493.7|200589.3|200464.3|20
1729686400000|2024-10-23 12:26:40|200601.2|200476.2|200614.7|200489.7|200622.1|200497.1|200601.2|200476.2|26
1729686410000|2024-10-23 12:26:50|200615.1|200490.1|200610.5|200485.5|200625.8|200500.8|200607.1|200482.1|26
1729686420000|2024-10-23 12:27:00|200607.5|200482.5|200623.7|200498.7|200624.7|200499.7|200607.5|200482.5|23
1729686430000|2024-10-23 12:27:10|200623.8|200498.8|200624.8|200499.8|200625.6|200500.6|200623.5|200498.5|10
1729686440000|2024-10-23 12:27:20|200624.2|200499.2|200626.6|200501.6|200629.6|200504.6|200620|200495|19
1729686450000|2024-10-23 12:27:30|200627.6|200502.6|200620.1|200495.1|200627.6|200502.6|200619.1|200494.1|13
1729686460000|2024-10-23 12:27:40|200616.5|200491.5|200623.1|200498.1|200623.4|200498.4|200616.5|200491.5|16
1729686470000|2024-10-23 12:27:50|200622.9|200497.9|200624.3|200499.3|200626.7|200550.2|200600.2|200497.4|11
1729686480000|2024-10-23 12:28:00|200626.1|200501.1|200525.8|200400.8|200626.1|200501.1|200525.8|200400.8|29
1729686490000|2024-10-23 12:28:10|200526.2|200401.2|200514.7|200389.7|200526.2|200445.1|200495.1|200384|22
1729686500000|2024-10-23 12:28:20|200512.6|200387.6|200536.8|200411.8|200538.4|200462.7|200494.9|200385.4|16
1729686510000|2024-10-23 12:28:30|200500.6|200450.6|200491.7|200441.7|200500.6|200450.6|200491.7|200441.7|3
1729686520000|2024-10-23 12:28:40|200494.2|200444.2|200517.7|200392.7|200537.1|200455.3|200494.2|200386.6|17
1729686530000|2024-10-23 12:28:50|200518.4|200393.4|200516.9|200391.9|200520.7|200395.7|200511.5|200386.5|18
1729686540000|2024-10-23 12:29:00|200516.6|200391.6|200529.4|200404.4|200549.9|200468.3|200479.9|200390.5|20
1729686550000|2024-10-23 12:29:10|200529.5|200404.5|200490.1|200440.1|200530.2|200449.3|200455.2|200388.1|28
1729686560000|2024-10-23 12:29:20|200490.3|200440.3|200521.8|200396.8|200523|200445.8|200484.5|200387.9|23
1729686570000|2024-10-23 12:29:30|200527.2|200402.2|200523.5|200398.5|200527.2|200447.9|200497.9|200398|5
1729686580000|2024-10-23 12:29:40|200525.5|200400.5|200540.9|200415.9|200550|200464.4|200512.5|200400.5|17
1729686590000|2024-10-23 12:29:50|200539.1|200414.1|200594.5|200469.5|200607.1|200482.1|200534|200409|28
1729686600000|2024-10-23 12:30:00|200594.1|200469.1|200622.5|200497.5|200660.7|200535.7|200594.1|200469.1|28
1729686610000|2024-10-23 12:30:10|200623.5|200498.5|200626.7|200501.7|200628.1|200503.1|200623.5|200498.5|14
1729686620000|2024-10-23 12:30:20|200617.5|200492.5|200668.1|200543.1|200682.5|200557.5|200617.5|200492.5|25
1729686630000|2024-10-23 12:30:30|200668.9|200543.9|200660.4|200535.4|200671.6|200546.6|200656.7|200531.7|18
1729686640000|2024-10-23 12:30:40|200659|200534|200624.5|200499.5|200662.9|200537.9|200623.5|200498.5|19
1729686650000|2024-10-23 12:30:50|200626.5|200501.5|200579|200454|200630.7|200505.7|200577.5|200452.5|23
1729686660000|2024-10-23 12:31:00|200578.8|200453.8|200549.9|200424.9|200578.8|200453.8|200545.5|200420.5|18
1729686670000|2024-10-23 12:31:10|200549.7|200424.7|200550.7|200425.7|200554.7|200429.7|200540.3|200415.3|15
1729686680000|2024-10-23 12:31:20|200550.2|200425.2|200548.6|200423.6|200550.2|200425.2|200534.7|200409.7|24
1729686690000|2024-10-23 12:31:30|200548.7|200423.7|200544.3|200419.3|200548.7|200423.7|200535.1|200410.1|14
1729686700000|2024-10-23 12:31:40|200544.8|200419.8|200540.3|200415.3|200546.4|200421.4|200535.9|200410.9|14
1729686710000|2024-10-23 12:31:50|200540|200415|200547.9|200422.9|200548.8|200423.8|200534.8|200409.8|21
1729686720000|2024-10-23 12:32:00|200548.9|200423.9|200547.8|200422.8|200550.5|200425.5|200533.1|200408.1|29
1729686730000|2024-10-23 12:32:10|200548.3|200423.3|200548.3|200423.3|200549.1|200424.1|200542.5|200417.5|14
1729686740000|2024-10-23 12:32:20|200548.2|200423.2|200539.1|200414.1|200548.2|200423.2|200537.8|200412.8|14
1729686750000|2024-10-23 12:32:30|200539.8|200414.8|200546.6|200421.6|200547.9|200422.9|200534|200409|27
1729686760000|2024-10-23 12:32:40|200546.9|200421.9|200546.2|200421.2|200550.9|200425.9|200544.5|200419.5|25
1729686770000|2024-10-23 12:32:50|200546.5|200421.5|200547.8|200422.8|200549.4|200424.4|200541.7|200416.7|27
1729686780000|2024-10-23 12:33:00|200548.7|200423.7|200545.1|200420.1|200551.9|200426.9|200540.7|200415.7|24
1729686790000|2024-10-23 12:33:10|200545.3|200420.3|200545.9|200420.9|200551.1|200426.1|200544.7|200419.7|20
1729686800000|2024-10-23 12:33:20|200545.3|200420.3|200621.8|200496.8|200623.8|200498.8|200539.7|200414.7|17
1729686810000|2024-10-23 12:33:30|200625.5|200500.5|200624.4|200499.4|200629.5|200504.5|200618.7|200493.7|27
1729686820000|2024-10-23 12:33:40|200625.2|200500.2|200623.7|200498.7|200625.7|200500.7|200618.1|200493.1|22
1729686830000|2024-10-23 12:33:50|200617.4|200492.4|200618|200493|200627.6|200502.6|200617.2|200492.2|27
1729686840000|2024-10-23 12:34:00|200614|200489|200621.8|200496.8|200624|200499|200614|200489|23
1729686850000|2024-10-23 12:34:10|200622|200497|200618.1|200493.1|200622|200497|200617.6|200492.6|9
1729686860000|2024-10-23 12:34:20|200614|200489|200617.7|200492.7|200618.1|200493.1|200614|200489|5
1729686870000|2024-10-23 12:34:30|200606.7|200481.7|200629.5|200504.5|200630.4|200505.4|200586.9|200461.9|20
1729686880000|2024-10-23 12:34:40|200629.3|200504.3|200628.4|200503.4|200630.5|200505.5|200627.9|200502.9|12
1729686890000|2024-10-23 12:34:50|200629.4|200504.4|200630.9|200505.9|200631.4|200506.4|200628.9|200503.9|8
1729686900000|2024-10-23 12:35:00|200630.7|200505.7|200630.9|200505.9|200631|200506|200622.5|200497.5|8
1729686910000|2024-10-23 12:35:10|200631.1|200506.1|200628.5|200503.5|200631.6|200506.6|200620.8|200495.8|17
1729686920000|2024-10-23 12:35:20|200628|200503|200696.6|200571.6|200697|200572|200612.3|200487.3|19
1729686930000|2024-10-23 12:35:30|200690.4|200565.4|200642.5|200517.5|200696|200571|200642|200517|18
1729686940000|2024-10-23 12:35:40|200642|200517|200625.7|200500.7|200642|200517|200623.7|200498.7|15
1729686950000|2024-10-23 12:35:50|200618.1|200493.1|200549.8|200424.8|200625.8|200500.8|200549.5|200424.5|22
1729686960000|2024-10-23 12:36:00|200552.5|200427.5|200549.9|200424.9|200552.5|200427.5|200543.8|200418.8|22
1729686970000|2024-10-23 12:36:10|200549.6|200424.6|200525.1|200400.1|200552.1|200427.1|200523.1|200398.1|18
1729686980000|2024-10-23 12:36:20|200527.1|200402.1|200546.3|200421.3|200546.3|200421.3|200463.6|200381.9|26
1729686990000|2024-10-23 12:36:30|200549.8|200424.8|200597|200472|200597|200472|200547.1|200422.1|25
1729687000000|2024-10-23 12:36:40|200591.4|200466.4|200628.2|200503.2|200635.4|200510.4|200591.4|200466.4|25
1729687010000|2024-10-23 12:36:50|200629.8|200504.8|200658.8|200533.8|200665.7|200540.7|200629.3|200504.3|24
1729687020000|2024-10-23 12:37:00|200658.3|200533.3|200656.5|200531.5|200662.5|200537.5|200655.2|200530.2|29
1729687030000|2024-10-23 12:37:10|200659.9|200534.9|200656.1|200531.1|200659.9|200534.9|200651.5|200526.5|22
1729687040000|2024-10-23 12:37:20|200655|200530|200626.5|200501.5|200655|200530|200618.3|200493.3|24
1729687050000|2024-10-23 12:37:30|200626.9|200501.9|200626.1|200501.1|200627.5|200549.5|200599.5|200484.8|22
1729687060000|2024-10-23 12:37:40|200627.8|200502.8|200624.2|200499.2|200636.7|200562.5|200599.6|200480.4|28
1729687070000|2024-10-23 12:37:50|200629.3|200504.3|200660.1|200535.1|200660.1|200573.9|200623.9|200504.3|12
1729687080000|2024-10-23 12:38:00|200658.3|200533.3|200658.2|200533.2|200663.1|200585.9|200613.1|200530.7|18
1729687090000|2024-10-23 12:38:10|200657.4|200532.4|200661|200536|200669.9|200563.3|200613.3|200526.5|27
1729687100000|2024-10-23 12:38:20|200660.6|200535.6|200652.7|200527.7|200672|200593.4|200615.5|200526.3|29
1729687110000|2024-10-23 12:38:30|200652.3|200527.3|200595.9|200470.9|200654.2|200529.2|200595.9|200470.9|16
1729687120000|2024-10-23 12:38:40|200600|200475|200595.8|200470.8|200600.7|200475.7|200590.7|200465.7|10
1729687130000|2024-10-23 12:38:50|200598.1|200473.1|200583.2|200458.2|200605.7|200480.7|200579.3|200454.3|13
1729687140000|2024-10-23 12:39:00|200578.1|200453.1|200579.9|200454.9|200586.3|200461.3|200566.7|200441.7|20
1729687150000|2024-10-23 12:39:10|200579.5|200454.5|200590.1|200465.1|200590.1|200465.1|200579.3|200454.3|8
1729687160000|2024-10-23 12:39:20|200590.7|200465.7|200576.1|200451.1|200590.7|200465.7|200572.3|200447.3|15
1729687170000|2024-10-23 12:39:30|200576.5|200451.5|200552.3|200427.3|200576.5|200451.5|200531.7|200406.7|21
1729687180000|2024-10-23 12:39:40|200552.1|200427.1|200572.4|200447.4|200575.9|200506|200552.1|200427.1|17
1729687190000|2024-10-23 12:39:50|200571.9|200446.9|200572.7|200447.7|200572.7|200447.7|200571.9|200446.9|3
1729687200000|2024-10-23 12:40:00|200568.5|200443.5|200556.7|200431.7|200568.5|200455.2|200505.2|200414.5|16
1729687210000|2024-10-23 12:40:10|200555|200430|200573.3|200448.3|200574.1|200449.1|200555|200430|18
1729687220000|2024-10-23 12:40:20|200561.2|200436.2|200573.3|200448.3|200580.5|200455.5|200560.8|200435.8|21
1729687230000|2024-10-23 12:40:30|200573.7|200448.7|200568.6|200443.6|200573.7|200448.7|200568.6|200443.6|5
1729687240000|2024-10-23 12:40:40|200568.9|200443.9|200559.3|200434.3|200568.9|200443.9|200557.1|200432.1|12
1729687250000|2024-10-23 12:40:50|200553.9|200503.9|200546.5|200421.5|200577.4|200503.9|200542.1|200417.1|26
1729687260000|2024-10-23 12:41:00|200546.2|200421.2|200549.3|200424.3|200552.8|200427.8|200544.7|200419.7|14
1729687270000|2024-10-23 12:41:10|200548.8|200423.8|200532.1|200407.1|200554.5|200465.3|200499|200407.1|13
1729687280000|2024-10-23 12:41:20|200532.4|200407.4|200540.5|200415.5|200548.8|200472.3|200512.1|200406.3|28
1729687290000|2024-10-23 12:41:30|200541.2|200416.2|200537.1|200412.1|200548.5|200423.5|200535.7|200410.7|19
1729687300000|2024-10-23 12:41:40|200536.9|200411.9|200534.9|200409.9|200544.7|200419.7|200533.7|200408.7|20
1729687310000|2024-10-23 12:41:50|200531.4|200406.4|200535.4|200410.4|200538.3|200413.3|200531.4|200406.4|15
1729687320000|2024-10-23 12:42:00|200534.6|200409.6|200505.3|200455.3|200537.1|200465.2|200505.3|200405.1|18
1729687330000|2024-10-23 12:42:10|200508.6|200458.6|200530.8|200405.8|200532.7|200460|200507.3|200403.2|20
1729687340000|2024-10-23 12:42:20|200530|200405|200535.1|200410.1|200541.9|200463.1|200513.1|200401|27
1729687350000|2024-10-23 12:42:30|200535.4|200410.4|200478|200428|200536.4|200430.1|200478|200377.6|21
1729687360000|2024-10-23 12:42:40|200502.9|200377.9|200507.1|200382.1|200507.1|200429.7|200473.8|200375.7|24
1729687370000|2024-10-23 12:42:50|200488.6|200438.6|200545.5|200420.5|200545.5|200458.5|200488.6|200390.5|21
1729687380000|2024-10-23 12:43:00|200527.5|200402.5|200403.9|200353.9|200547|200422|200403.9|200330.3|17
1729687390000|2024-10-23 12:43:10|200451.8|200326.8|200445.8|200320.8|200465.1|200378.4|200427.2|200317.8|24
1729687400000|2024-10-23 12:43:20|200451.5|200326.5|200416.2|200291.2|200451.5|200326.5|200407.9|200282.9|15
1729687410000|2024-10-23 12:43:30|200384|200334|200379|200329|200384|200334|200379|200329|4
1729687420000|2024-10-23 12:43:40|200379.2|200329.2|200394.5|200269.5|200394.5|200329.4|200378.5|200258.3|8
1729687430000|2024-10-23 12:43:50|200396.8|200271.8|200397.7|200272.7|200409.4|200284.4|200394.9|200269.9|11
1729687440000|2024-10-23 12:44:00|200396.6|200271.6|200406.4|200281.4|200434.2|200309.2|200331.3|200254.8|21
1729687450000|2024-10-23 12:44:10|200377.4|200252.4|200394.6|200269.6|200396.9|200271.9|200377.4|200252.4|9
1729687460000|2024-10-23 12:44:20|200393|200268|200424.3|200374.3|200482.6|200377.1|200390.2|200268|32
1729687470000|2024-10-23 12:44:30|200420.9|200370.9|200433.6|200383.6|200436.8|200386.8|200420.9|200370.9|21
1729687480000|2024-10-23 12:44:40|200431.3|200381.3|200426|200376|200434.4|200384.4|200420.7|200370.7|14
1729687490000|2024-10-23 12:44:50|200423.7|200373.7|200391.9|200341.9|200423.7|200373.7|200391.9|200341.9|8
1729687510000|2024-10-23 12:45:10|200395.1|200345.1|200389.6|200339.6|200401.4|200351.4|200389.6|200339.6|9
1729687520000|2024-10-23 12:45:20|200381.6|200331.6|200364.4|200314.4|200381.6|200331.6|200361.6|200311.6|9
1729687530000|2024-10-23 12:45:30|200360.6|200310.6|200362.7|200312.7|200367.3|200317.3|200359.9|200309.9|11
1729687540000|2024-10-23 12:45:40|200365.2|200315.2|200361.2|200311.2|200365.2|200315.2|200359.2|200309.2|7
1729687550000|2024-10-23 12:45:50|200359|200309|200348.4|200298.4|200361.7|200311.7|200343.8|200293.8|13
1729687560000|2024-10-23 12:46:00|200351.4|200301.4|200363.2|200313.2|200382.9|200332.9|200351.4|200301.4|14
1729687570000|2024-10-23 12:46:10|200365.9|200315.9|200388.9|200263.9|200401.2|200322.4|200339.5|200260.1|17
1729687580000|2024-10-23 12:46:20|200387.3|200262.3|200357.6|200307.6|200394.5|200308|200328.7|200252.9|22
1729687590000|2024-10-23 12:46:30|200358.1|200308.1|200346.3|200296.3|200358.1|200308.1|200342.5|200292.5|18
1729687600000|2024-10-23 12:46:40|200349|200299|200370.9|200320.9|200408.8|200331.7|200344.8|200283.8|17
1729687610000|2024-10-23 12:46:50|200376.1|200326.1|200374.5|200324.5|200381|200331|200373.1|200323.1|7
1729687620000|2024-10-23 12:47:00|200382.4|200332.4|200376|200326|200382.4|200332.4|200370.4|200320.4|5
1729687640000|2024-10-23 12:47:20|200385.7|200335.7|200371.2|200321.2|200385.7|200335.7|200362.2|200312.2|12
1729687650000|2024-10-23 12:47:30|200377.8|200327.8|200362.9|200312.9|200377.8|200327.8|200362.9|200312.9|8
1729687660000|2024-10-23 12:47:40|200360.4|200310.4|200347.3|200297.3|200363.4|200313.4|200344.8|200294.8|9
1729687670000|2024-10-23 12:47:50|200353.8|200303.8|200383.3|200258.3|200388.5|200303.8|200338.4|200247.5|8
1729687680000|2024-10-23 12:48:00|200396.1|200271.1|200382.6|200257.6|200396.1|200271.1|200382.6|200257.6|2
1729687690000|2024-10-23 12:48:10|200396.1|200271.1|200382.6|200257.6|200396.1|200271.1|200382.6|200257.6|2
1729687700000|2024-10-23 12:48:20|200382.5|200257.5|200353.4|200303.4|200382.5|200308.6|200347.5|200226|25
1729687710000|2024-10-23 12:48:30|200353.2|200303.2|200345.7|200295.7|200355.9|200305.9|200342.8|200292.8|17
1729687720000|2024-10-23 12:48:40|200354.5|200304.5|200409.3|200359.3|200412.1|200362.1|200354.5|200304.5|12
1729687730000|2024-10-23 12:48:50|200411.5|200361.5|200371.3|200321.3|200411.7|200361.7|200371|200321|16
1729687740000|2024-10-23 12:49:00|200370.8|200320.8|200381.1|200331.1|200420.8|200344.8|200370.8|200289|14
1729687750000|2024-10-23 12:49:10|200381.3|200331.3|200373.4|200323.4|200381.3|200331.3|200372.9|200322.9|12
1729687760000|2024-10-23 12:49:20|200375.4|200325.4|200373.6|200323.6|200380.4|200330.4|200373.2|200323.2|13
1729687770000|2024-10-23 12:49:30|200376.7|200326.7|200414.1|200289.1|200426.3|200333|200373|200289.1|20
1729687780000|2024-10-23 12:49:40|200416.9|200291.9|200423.5|200298.5|200428.9|200303.9|200410.9|200285.9|9
1729687790000|2024-10-23 12:49:50|200423.2|200298.2|200429.1|200304.1|200429.2|200323.8|200369.4|200283.9|21
1729687800000|2024-10-23 12:50:00|200416.9|200291.9|200414.9|200289.9|200428.7|200303.7|200414.9|200289.9|9
1729687810000|2024-10-23 12:50:10|200427.1|200302.1|200363.2|200313.2|200430.4|200342.4|200363.2|200288|13
1729687820000|2024-10-23 12:50:20|200365.3|200315.3|200424.2|200299.2|200424.2|200315.3|200363.1|200294.6|9
1729687830000|2024-10-23 12:50:30|200421.2|200296.2|200421.3|200296.3|200421.3|200296.3|200420.1|200295.1|5
1729687840000|2024-10-23 12:50:40|200421.1|200296.1|200421.6|200296.6|200431.2|200345.8|200395.8|200294.2|9
1729687850000|2024-10-23 12:50:50|200421.8|200296.8|200419.1|200294.1|200421.8|200296.8|200409.8|200284.8|7
1729687860000|2024-10-23 12:51:00|200419.5|200294.5|200439.3|200314.3|200441.3|200316.3|200419.5|200294.5|9
1729687870000|2024-10-23 12:51:10|200427.3|200302.3|200452.3|200327.3|200452.3|200388.7|200417.9|200301.7|10
1729687880000|2024-10-23 12:51:20|200412.2|200362.2|200466|200341|200475.7|200362.2|200402.6|200341|10
1729687890000|2024-10-23 12:51:30|200474.7|200349.7|200408|200358|200475.2|200365.6|200401|200335.1|23
1729687900000|2024-10-23 12:51:40|200457.4|200332.4|200371.9|200321.9|200457.4|200332.4|200363.9|200280.9|22
1729687910000|2024-10-23 12:51:50|200371.6|200321.6|200378|200253|200421|200321.9|200342.3|200251|21
1729687920000|2024-10-23 12:52:00|200375.8|200250.8|200421.7|200371.7|200445.3|200372|200375.5|200250.5|20
1729687930000|2024-10-23 12:52:10|200421.5|200371.5|200434.5|200309.5|200443.8|200371.5|200398.2|200307.9|11
1729687940000|2024-10-23 12:52:20|200434.9|200309.9|200424|200299|200434.9|200309.9|200424|200299|3
1729687950000|2024-10-23 12:52:30|200425.9|200300.9|200431.4|200306.4|200444.4|200356.5|200406.5|200295.2|14
1729687960000|2024-10-23 12:52:40|200431.9|200306.9|200514.8|200389.8|200514.8|200427.6|200420.2|200295.2|15
1729687970000|2024-10-23 12:52:50|200515.1|200390.1|200505.9|200380.9|200517.2|200443.4|200462.6|200373.8|20
1729687980000|2024-10-23 12:53:00|200505.5|200380.5|200543.7|200418.7|200555.2|200479.9|200492.8|200380.5|21
1729687990000|2024-10-23 12:53:10|200555.3|200430.3|200532.3|200482.3|200601.5|200500.8|200532.3|200414|21
1729688000000|2024-10-23 12:53:20|200583|200458|200581.1|200456.1|200595.5|200506.9|200533.3|200454.8|22
1729688010000|2024-10-23 12:53:30|200558.5|200508.5|200630.4|200505.4|200630.4|200548.3|200558.3|200458.2|17
1729688020000|2024-10-23 12:53:40|200630.2|200505.2|200618.8|200493.8|200630.5|200505.5|200618.8|200493.8|7
1729688030000|2024-10-23 12:53:50|200619|200494|200557.1|200507.1|200619.2|200522.8|200556.9|200494|11
1729688040000|2024-10-23 12:54:00|200552.7|200502.7|200574.3|200524.3|200589|200539|200545|200495|26
1729688050000|2024-10-23 12:54:10|200576|200526|200615.3|200490.3|200629|200537.8|200576|200488.1|18
1729688060000|2024-10-23 12:54:20|200620.8|200495.8|200580.4|200530.4|200623.9|200530.6|200569.8|200483.2|19
1729688070000|2024-10-23 12:54:30|200576.8|200526.8|200581|200531|200637.5|200555.9|200576.8|200483.8|14
1729688080000|2024-10-23 12:54:40|200625.3|200500.3|200581.2|200531.2|200630.1|200556.4|200581.2|200500.3|18
1729688090000|2024-10-23 12:54:50|200577.2|200527.2|200570.1|200520.1|200593.3|200543.3|200565.6|200515.6|22
1729688100000|2024-10-23 12:55:00|200557.4|200507.4|200571.7|200521.7|200620.9|200537.7|200553.3|200471.7|18
1729688110000|2024-10-23 12:55:10|200583.5|200533.5|200555.8|200505.8|200607.6|200533.5|200552|200482.6|10
1729688120000|2024-10-23 12:55:20|200568.7|200518.7|200581.3|200531.3|200620.4|200545.4|200568.7|200495.4|13
1729688130000|2024-10-23 12:55:30|200583.9|200533.9|200594.9|200544.9|200601.5|200551.5|200571.8|200521.8|19
1729688140000|2024-10-23 12:55:40|200582.2|200532.2|200581.7|200531.7|200594.9|200544.9|200581.7|200531.7|3
1729688150000|2024-10-23 12:55:50|200594.9|200544.9|200595.3|200545.3|200616.8|200556|200581.8|200491.8|15
1729688160000|2024-10-23 12:56:00|200582.8|200532.8|200583.2|200533.2|200595.5|200545.5|200579.8|200529.8|10
1729688170000|2024-10-23 12:56:10|200580.8|200530.8|200578.9|200528.9|200591.8|200541.8|200578.8|200528.8|5
1729688180000|2024-10-23 12:56:20|200591.8|200541.8|200578.8|200528.8|200591.8|200541.8|200578.8|200528.8|2
1729688190000|2024-10-23 12:56:30|200567.7|200442.7|200512.9|200462.9|200574.5|200503.5|200512.9|200442.7|27
1729688200000|2024-10-23 12:56:40|200496.9|200446.9|200483.1|200433.1|200535.3|200449.1|200472.1|200395.8|11
1729688210000|2024-10-23 12:56:50|200469.8|200419.8|200461|200411|200484.4|200434.4|200457.2|200407.2|17
1729688220000|2024-10-23 12:57:00|200472.9|200422.9|200472.9|200422.9|200475.6|200425.6|200455.8|200405.8|10
1729688230000|2024-10-23 12:57:10|200460.8|200410.8|200472.9|200422.9|200472.9|200422.9|200460.7|200410.7|3
1729688240000|2024-10-23 12:57:20|200460.5|200410.5|200476.2|200426.2|200476.7|200426.7|200460.5|200410.5|14
1729688250000|2024-10-23 12:57:30|200478.6|200428.6|200462.5|200412.5|200478.6|200428.6|200462.5|200412.5|12
1729688260000|2024-10-23 12:57:40|200475.1|200425.1|200477.6|200427.6|200480.2|200430.2|200462.1|200412.1|11
1729688270000|2024-10-23 12:57:50|200513.9|200388.9|200478.9|200428.9|200533.3|200457.7|200466.5|200388.9|18
1729688280000|2024-10-23 12:58:00|200454.3|200404.3|200396.2|200346.2|200454.3|200404.3|200396.2|200346.2|25
1729688290000|2024-10-23 12:58:10|200398.1|200348.1|200431.6|200381.6|200442.4|200392.4|200390.4|200310.7|18
1729688300000|2024-10-23 12:58:20|200436.1|200386.1|200416|200366|200468|200393.1|200398.6|200331.3|23
1729688310000|2024-10-23 12:58:30|200401.8|200351.8|200401.8|200351.8|200416|200366|200401.8|200351.8|6
1729688320000|2024-10-23 12:58:40|200392.8|200342.8|200381.9|200331.9|200416.5|200366.5|200355.4|200305.4|17
1729688330000|2024-10-23 12:58:50|200384.4|200334.4|200367.5|200317.5|200390.5|200340.5|200344.8|200294.8|26
1729688340000|2024-10-23 12:59:00|200358.8|200308.8|200367.7|200317.7|200390.3|200320.7|200346.8|200261.7|16
1729688350000|2024-10-23 12:59:10|200354.3|200304.3|200416|200366|200436.9|200373.1|200354.3|200297.8|18
1729688360000|2024-10-23 12:59:20|200408.4|200358.4|200421.8|200371.8|200485.9|200394.8|200408.4|200342.3|22
1729688370000|2024-10-23 12:59:30|200425|200375|200437.9|200387.9|200475.6|200398.9|200417.4|200350.6|24
1729688380000|2024-10-23 12:59:40|200425.5|200375.5|200404|200354|200434.9|200384.9|200383.4|200333.4|22
1729688390000|2024-10-23 12:59:50|200391.1|200341.1|200391.5|200341.5|200400.1|200350.1|200382.4|200332.4|15
1729688400000|2024-10-23 13:00:00|200388.5|200338.5|200376.5|200326.5|200426.5|200347.5|200354.9|200290|31
1729688410000|2024-10-23 13:00:10|200401|200351|200432.7|200307.7|200432.7|200357.7|200379.3|200307.7|13
1729688420000|2024-10-23 13:00:20|200408.7|200358.7|200390|200340|200411.2|200361.2|200384.5|200334.5|18
1729688430000|2024-10-23 13:00:30|200392.3|200342.3|200398.1|200348.1|200398.1|200348.1|200377.1|200327.1|16
1729688440000|2024-10-23 13:00:40|200395.5|200345.5|200419.2|200294.2|200419.5|200346.6|200374.6|200294|20
1729688450000|2024-10-23 13:00:50|200419.3|200294.3|200422.8|200297.8|200423|200298|200419.3|200294.3|5
1729688460000|2024-10-23 13:01:00|200422.7|200297.7|200410.4|200285.4|200428.8|200303.8|200395.7|200270.7|25
1729688470000|2024-10-23 13:01:10|200410.5|200285.5|200404.4|200279.4|200410.9|200285.9|200404.4|200279.4|19
1729688480000|2024-10-23 13:01:20|200404.7|200279.7|200423.4|200298.4|200435.1|200310.1|200404.2|200279.2|23
1729688490000|2024-10-23 13:01:30|200423.5|200298.5|200392.5|200267.5|200434.1|200310.8|200345.5|200260.3|24
1729688500000|2024-10-23 13:01:40|200403.3|200278.3|200382.4|200257.4|200403.3|200287.5|200337.5|200250.5|21
1729688510000|2024-10-23 13:01:50|200382|200257|200378.1|200253.1|200389.8|200264.8|200375.6|200250.6|29
1729688520000|2024-10-23 13:02:00|200368.8|200243.8|200396.7|200271.7|200402.4|200277.4|200368.8|200243.8|39
1729688530000|2024-10-23 13:02:10|200396.6|200271.6|200386.5|200261.5|200402.2|200277.2|200368.4|200243.4|28
1729688540000|2024-10-23 13:02:20|200387.2|200262.2|200229.4|200179.4|200406.6|200281.6|200229.4|200179.4|27
1729688550000|2024-10-23 13:02:30|200234.7|200184.7|200189.1|200139.1|200234.8|200184.8|200183.2|200133.2|21
1729688560000|2024-10-23 13:02:40|200186.9|200136.9|200101.7|200051.7|200197.6|200147.6|200101.7|200015.3|23
1729688570000|2024-10-23 13:02:50|200101.8|200051.8|200048.2|199998.2|200144.5|200051.8|200048.2|199977.6|29
1729688580000|2024-10-23 13:03:00|200042.9|199992.9|200008.5|199958.5|200055.9|200005.9|199999.3|199949.3|13
1729688590000|2024-10-23 13:03:10|200001.1|199951.1|200005|199955|200018.9|199968.9|199997.8|199947.8|9
1729688600000|2024-10-23 13:03:20|200002.2|199952.2|199986|199936|200012.8|199962.8|199978.1|199928.1|20
1729688610000|2024-10-23 13:03:30|199982.1|199932.1|200009.8|199959.8|200018|199968|199972.7|199922.7|20
1729688620000|2024-10-23 13:03:40|200013.7|199963.7|200003.7|199953.7|200013.7|199963.7|199983.2|199933.2|10
1729688630000|2024-10-23 13:03:50|200011.4|199961.4|200049.9|199999.9|200112.8|200020.5|200005.4|199955.4|16
1729688640000|2024-10-23 13:04:00|200046.8|199996.8|200030.9|199980.9|200046.8|199996.8|200014.4|199964.4|17
1729688650000|2024-10-23 13:04:10|200027.3|199977.3|200083.6|199958.6|200086.3|199985.8|200014.8|199928.2|27
1729688660000|2024-10-23 13:04:20|200082.9|199957.9|200066.5|200016.5|200101.5|200031.1|200034.5|199956.1|24
1729688670000|2024-10-23 13:04:30|200056.9|200006.9|200074.3|199949.3|200088.5|200018.7|200025.7|199944.5|29
1729688680000|2024-10-23 13:04:40|200077.5|199952.5|200096.9|199971.9|200109.4|200022.1|200068.3|199952.5|24
1729688690000|2024-10-23 13:04:50|200096.3|199971.3|200071.3|200021.3|200098.8|200021.3|200062.1|199939.1|29
1729688700000|2024-10-23 13:05:00|200069.2|200019.2|200099.9|199974.9|200104|200019.2|200069.2|199950.3|30
1729688710000|2024-10-23 13:05:10|200098.9|199973.9|200075.9|199950.9|200112.3|200027|200024.5|199946.2|21
1729688720000|2024-10-23 13:05:20|200077.7|199952.7|200098.3|199973.3|200099|200016|200023.1|199941.1|18
1729688730000|2024-10-23 13:05:30|200098.7|199973.7|200096.2|199971.2|200101|199976|200095.2|199970.2|19
1729688740000|2024-10-23 13:05:40|200100.4|199975.4|200096.1|199971.1|200107.1|199982.1|200095.9|199970.9|10
1729688750000|2024-10-23 13:05:50|200095.7|199970.7|200106.8|199981.8|200112.3|199987.3|200094.6|199969.6|13
1729688760000|2024-10-23 13:06:00|200106.6|199981.6|200106.9|199981.9|200111.4|199986.4|200100.8|199975.8|11
1729688770000|2024-10-23 13:06:10|200107|199982|200001.6|199951.6|200107|199982|199983.9|199882.2|26
1729688780000|2024-10-23 13:06:20|200006.9|199956.9|199963.6|199913.6|200033.7|199956.9|199935.1|199885.1|32
1729688790000|2024-10-23 13:06:30|199964|199914|199989.2|199939.2|200016.3|199939.2|199955.9|199891.3|31
1729688800000|2024-10-23 13:06:40|199991.3|199941.3|199975.2|199850.2|199996.4|199946.4|199917|199850.2|24
1729688810000|2024-10-23 13:06:50|199974.7|199849.7|199962.6|199837.6|199976|199851|199960.5|199835.5|13
1729688820000|2024-10-23 13:07:00|199962.1|199837.1|199955.4|199905.4|199975.8|199906.3|199937.7|199835.3|11
1729688830000|2024-10-23 13:07:10|199952.3|199902.3|199937.7|199812.7|199958.7|199908.7|199897.7|199812.7|28
1729688840000|2024-10-23 13:07:20|199935.7|199810.7|199876.6|199826.6|199965.3|199874.6|199876.6|199810.7|29
1729688850000|2024-10-23 13:07:30|199872.5|199822.5|199943.2|199893.2|199970.6|199893.2|199868|199818|21
1729688860000|2024-10-23 13:07:40|199929.7|199879.7|199930.2|199880.2|199949.5|199899.5|199917.9|199867.9|13
1729688870000|2024-10-23 13:07:50|199927.5|199877.5|199916.1|199866.1|199946.9|199884.6|199902.5|199821.9|27
1729688880000|2024-10-23 13:08:00|199921.2|199871.2|199893.3|199843.3|199921.2|199871.2|199890.2|199840.2|13
1729688890000|2024-10-23 13:08:10|199898.2|199848.2|199896.4|199846.4|199936.3|199860.4|199882.4|199811.3|16
1729688900000|2024-10-23 13:08:20|199884.3|199834.3|199905.8|199855.8|199905.8|199855.8|199881.6|199831.6|13
1729688910000|2024-10-23 13:08:30|199931.5|199806.5|199901.8|199851.8|199931.5|199851.8|199881.5|199806.3|11
1729688920000|2024-10-23 13:08:40|199904.4|199854.4|199906.6|199856.6|199942.5|199885.5|199890.4|199802.8|16
1729688930000|2024-10-23 13:08:50|199894.9|199844.9|199914.1|199864.1|199944.8|199894.8|199894.7|199802.9|16
1729688940000|2024-10-23 13:09:00|199922.2|199872.2|199896.4|199846.4|199945.6|199872.2|199895.2|199820.2|18
1729688950000|2024-10-23 13:09:10|199908.6|199858.6|199815|199765|199908.6|199858.6|199814.5|199764.5|20
1729688960000|2024-10-23 13:09:20|199812.4|199762.4|199817.7|199767.7|199836.1|199786.1|199805.5|199755.5|10
1729688970000|2024-10-23 13:09:30|199814.3|199764.3|199808.7|199758.7|199814.3|199764.3|199805.7|199755.7|10
1729688980000|2024-10-23 13:09:40|199812|199762|199811.4|199761.4|199815.8|199765.8|199811.4|199761.4|3
1729688990000|2024-10-23 13:09:50|199815.9|199765.9|199807.4|199757.4|199818.3|199768.3|199804.6|199754.6|9
1729689000000|2024-10-23 13:10:00|199811.5|199761.5|199818.5|199768.5|199822.4|199772.4|199794|199744|9
1729689010000|2024-10-23 13:10:10|199821.4|199771.4|199817.1|199767.1|199821.4|199771.4|199811.9|199761.9|4
1729689020000|2024-10-23 13:10:20|199813.3|199763.3|199799.1|199749.1|199813.3|199763.3|199790.4|199740.4|10
1729689030000|2024-10-23 13:10:30|199791.8|199741.8|199800.4|199750.4|199832.5|199782.5|199788.2|199738.2|18
1729689040000|2024-10-23 13:10:40|199804.8|199754.8|199798|199748|199804.8|199754.8|199788.4|199738.4|10
1729689050000|2024-10-23 13:10:50|199789.6|199739.6|199731.9|199681.9|199801.6|199739.6|199723.4|199673.4|25
1729689060000|2024-10-23 13:11:00|199738.6|199688.6|199845.1|199720.1|199854.7|199729.7|199736.8|199686.8|19
1729689070000|2024-10-23 13:11:10|199839.8|199714.8|199886.1|199740.1|199887.7|199745.9|199839.8|199714.8|23
1729689080000|2024-10-23 13:11:20|199876.6|199739.8|199882.2|199832.2|199922.3|199837.8|199876.6|199739.1|15
1729689090000|2024-10-23 13:11:30|199885.4|199835.4|199901|199851|199943.3|199851.3|199883|199815.6|12
1729689100000|2024-10-23 13:11:40|199904.6|199854.6|199926.8|199876.8|199929.1|199879.1|199901.7|199851.7|12
1729689110000|2024-10-23 13:11:50|199925.8|199875.8|199904.3|199854.3|199974.3|199888.6|199904.3|199849.3|20
1729689120000|2024-10-23 13:12:00|199906.9|199856.9|199914.2|199864.2|199923.6|199873.6|199904.6|199854.6|18
1729689130000|2024-10-23 13:12:10|199908.9|199858.9|199886.2|199836.2|199913.1|199863.1|199886.2|199836.2|15
1729689140000|2024-10-23 13:12:20|199889.5|199839.5|199962.7|199912.7|199986.1|199921.8|199888.8|199814.7|19
1729689150000|2024-10-23 13:12:30|199987.1|199862.1|199959.2|199909.2|199987.1|199917.7|199936.6|199846.9|17
1729689160000|2024-10-23 13:12:40|199959|199909|199993.9|199943.9|199998|199948|199959|199909|22
1729689170000|2024-10-23 13:12:50|199993.5|199943.5|200044.3|199919.3|200044.3|199965.2|199980.4|199914.4|24
1729689180000|2024-10-23 13:13:00|199986.1|199936.1|199943|199893|200024.7|199963.1|199918.9|199843.5|20
1729689190000|2024-10-23 13:13:10|199943.3|199893.3|199949.4|199899.4|199981.9|199905|199943.3|199843.9|16
1729689200000|2024-10-23 13:13:20|199949.7|199899.7|199974|199924|200000.7|199924.2|199949.4|199854.5|14
1729689210000|2024-10-23 13:13:30|199998.9|199873.9|199966|199916|200004.7|199917.2|199941.3|199865.3|14
1729689220000|2024-10-23 13:13:40|199957|199907|199959.1|199909.1|199961.3|199911.3|199954.6|199904.6|12
1729689230000|2024-10-23 13:13:50|199959|199909|199951.1|199901.1|199961.7|199911.7|199949.5|199899.5|17
1729689240000|2024-10-23 13:14:00|199948.5|199898.5|199921.1|199871.1|199954.9|199898.5|199916.8|199822.4|17
1729689250000|2024-10-23 13:14:10|199920.8|199870.8|199917|199867|199922.3|199872.3|199917|199867|9
1729689260000|2024-10-23 13:14:20|199918.7|199868.7|199899.4|199849.4|199918.7|199868.7|199867|199817|17
1729689270000|2024-10-23 13:14:30|199899|199849|199898.7|199848.7|199900.5|199850.5|199896.3|199846.3|8
1729689280000|2024-10-23 13:14:40|199898.9|199848.9|199898.5|199848.5|199901.9|199851.9|199897.8|199847.8|10
1729689290000|2024-10-23 13:14:50|199904.4|199854.4|199902.6|199852.6|199904.7|199854.7|199900.5|199850.5|14
1729689300000|2024-10-23 13:15:00|199865.4|199815.4|199897.3|199772.3|199913.7|199815.4|199822.4|199748.3|13
1729689310000|2024-10-23 13:15:10|199893|199768|199903.5|199778.5|199904.1|199827.6|199840|199749.6|25
1729689320000|2024-10-23 13:15:20|199903|199778|199933.3|199808.3|199943.5|199818.5|199894.4|199769.4|17
1729689330000|2024-10-23 13:15:30|199945.1|199820.1|199942.5|199817.5|199950.9|199843.4|199892.8|199805.3|21
1729689340000|2024-10-23 13:15:40|199930.1|199805.1|199979.8|199854.8|199979.8|199912.5|199918.1|199805.1|15
1729689350000|2024-10-23 13:15:50|199929.5|199879.5|199945.8|199895.8|199986.8|199915.9|199909.7|199839.9|21
1729689360000|2024-10-23 13:16:00|199946.6|199896.6|199923.4|199873.4|199969.2|199899.3|199919.1|199822.9|20
1729689370000|2024-10-23 13:16:10|199923.5|199873.5|199890|199840|199966.3|199897|199890|199812.5|23
1729689380000|2024-10-23 13:16:20|199889.8|199839.8|199939.7|199814.7|199943.4|199863|199885|199800.8|21
1729689390000|2024-10-23 13:16:30|199939.3|199814.3|199976.3|199851.3|199990.6|199904.4|199925.7|199814.2|17
1729689400000|2024-10-23 13:16:40|199991|199866|199981.9|199856.9|199991|199905.3|199953.9|199855.3|10
1729689410000|2024-10-23 13:16:50|199981.5|199856.5|199945.6|199895.6|199992.6|199895.6|199945.6|199855.3|7
1729689420000|2024-10-23 13:17:00|199942.4|199892.4|199947.4|199897.4|199951|199901|199942.4|199892.4|4
1729689440000|2024-10-23 13:17:20|199944.7|199894.7|199936.4|199886.4|199944.7|199894.7|199916|199866|14
1729689450000|2024-10-23 13:17:30|199933.8|199883.8|199948|199898|199950.7|199900.7|199933.8|199883.8|5
1729689460000|2024-10-23 13:17:40|199956.8|199906.8|199947.6|199897.6|199966.2|199916.2|199914.3|199864.3|15
1729689470000|2024-10-23 13:17:50|199942.7|199892.7|199917.3|199867.3|199946.2|199896.2|199913.3|199863.3|11
1729689480000|2024-10-23 13:18:00|199909.9|199859.9|199914.8|199864.8|199924.1|199874.1|199909.9|199859.9|7
1729689490000|2024-10-23 13:18:10|199917.3|199867.3|199914.6|199864.6|199917.3|199867.3|199909.3|199859.3|4
1729689500000|2024-10-23 13:18:20|199906.1|199856.1|199864|199739|199906.1|199856.1|199819.1|199738.8|27
1729689510000|2024-10-23 13:18:30|199865.6|199740.6|199881.5|199756.5|199881.5|199786.6|199806.8|199733.9|15
1729689520000|2024-10-23 13:18:40|199868.9|199743.9|199904.4|199779.4|199904.4|199795.8|199809.1|199732.6|23
1729689530000|2024-10-23 13:18:50|199909.5|199784.5|199905|199780|199909.5|199784.5|199887.9|199762.9|15
1729689540000|2024-10-23 13:19:00|199891.8|199766.8|199904.7|199779.7|199906.2|199781.2|199891.2|199766.2|5
1729689550000|2024-10-23 13:19:10|199891.2|199766.2|199904.7|199779.7|199904.7|199779.7|199889.2|199764.2|4
1729689560000|2024-10-23 13:19:20|199891.3|199766.3|199891.4|199766.4|199904.7|199779.7|199888.9|199763.9|5
1729689570000|2024-10-23 13:19:30|199889.1|199764.1|199889.5|199764.5|199904.9|199779.9|199888.9|199763.9|7
1729689580000|2024-10-23 13:19:40|199903.3|199778.3|199901.5|199776.5|199903.3|199778.3|199885.4|199760.4|8
1729689590000|2024-10-23 13:19:50|199899.5|199774.5|199901.2|199776.2|199901.2|199776.2|199899.5|199774.5|3
1729689600000|2024-10-23 13:20:00|199902.7|199777.7|199902.7|199777.7|199902.7|199777.7|199902.7|199777.7|1
1729689610000|2024-10-23 13:20:10|199901|199776|199905.5|199780.5|199906.2|199781.2|199901|199776|4
1729689620000|2024-10-23 13:20:20|199902.9|199777.9|199906|199781|199915.1|199816.7|199866.7|199777.5|10
1729689630000|2024-10-23 13:20:30|199905.7|199780.7|199871|199746|199905.7|199794.4|199806.3|199732.7|22
1729689640000|2024-10-23 13:20:40|199859.3|199734.3|199800.9|199675.9|199871.4|199774.6|199742.8|199675.9|34
1729689650000|2024-10-23 13:20:50|199816.6|199691.6|199815.1|199765.1|199848|199768.1|199783.5|199674.9|32
1729689660000|2024-10-23 13:21:00|199795.7|199745.7|199861|199736|199868.9|199794|199795.7|199705.2|24
1729689670000|2024-10-23 13:21:10|199860.7|199735.7|199836.8|199786.8|199860.7|199786.8|199822.4|199734.1|5
1729689680000|2024-10-23 13:21:20|199833.7|199783.7|199802.5|199752.5|199858.5|199783.7|199785.8|199731.2|25
1729689690000|2024-10-23 13:21:30|199804.4|199754.4|199782.3|199732.3|199839|199756|199777.3|199688.6|19
1729689700000|2024-10-23 13:21:40|199782.6|199732.6|199821.5|199696.5|199833.2|199734.2|199776.1|199696.5|11
1729689710000|2024-10-23 13:21:50|199821.7|199696.7|199860.2|199735.2|199860.2|199777|199820.1|199696.5|12
1729689720000|2024-10-23 13:22:00|199791|199741|199726.2|199676.2|199798.5|199743.3|199725.1|199649.3|24
1729689730000|2024-10-23 13:22:10|199726.5|199676.5|199747.7|199622.7|199776.1|199676.5|199725.8|199620.2|19
1729689740000|2024-10-23 13:22:20|199746.4|199621.4|199705.4|199580.4|199746.4|199621.4|199703.8|199578.8|26
1729689750000|2024-10-23 13:22:30|199717.8|199592.8|199706.9|199656.9|199724.2|199656.9|199665.8|199581.8|16
1729689760000|2024-10-23 13:22:40|199744.4|199619.4|199736.4|199611.4|199750.5|199625.5|199734|199609|17
1729689770000|2024-10-23 13:22:50|199729.3|199604.3|199727.7|199602.7|199745.2|199620.2|199727.7|199602.7|18
1729689780000|2024-10-23 13:23:00|199729.6|199604.6|199662.3|199537.3|199733.1|199608.1|199660.1|199535.1|16
1729689790000|2024-10-23 13:23:10|199663.1|199538.1|199613.5|199563.5|199664.4|199566|199606.8|199526.7|12
1729689800000|2024-10-23 13:23:20|199610.1|199560.1|199570.7|199520.7|199613|199563|199570.7|199520.7|20
1729689810000|2024-10-23 13:23:30|199579.5|199529.5|199650.2|199600.2|199655.8|199605.8|199571.5|199521.5|24
1729689820000|2024-10-23 13:23:40|199646.2|199596.2|199694.8|199569.8|199697.2|199608|199646.2|199558|9
1729689830000|2024-10-23 13:23:50|199685.6|199560.6|199705.4|199580.4|199711.1|199586.1|199685.6|199560.6|9
1729689840000|2024-10-23 13:24:00|199663.3|199613.3|199690.5|199640.5|199702|199652|199663.3|199613.3|9
1729689850000|2024-10-23 13:24:10|199730.9|199605.9|199732.1|199607.1|199758.2|199671.7|199717.7|199605.9|30
1729689860000|2024-10-23 13:24:20|199743.9|199618.9|199774.1|199649.1|199789.9|199702.6|199686.6|199601.1|28
1729689870000|2024-10-23 13:24:30|199791.5|199666.5|199774.3|199649.3|199791.5|199666.5|199760.9|199635.9|21
1729689880000|2024-10-23 13:24:40|199781.8|199656.8|199778.4|199653.4|199789.6|199664.6|199774|199649|12
1729689890000|2024-10-23 13:24:50|199775.7|199650.7|199738.2|199613.2|199787.4|199676.5|199726.2|199612.7|17
1729689900000|2024-10-23 13:25:00|199736.5|199611.5|199768.6|199643.6|199769.3|199676.8|199693.6|199611.5|20
1729689910000|2024-10-23 13:25:10|199769.3|199644.3|199646.7|199596.7|199769.3|199650.7|199646.7|199596.7|18
1729689920000|2024-10-23 13:25:20|199646.3|199596.3|199691.3|199566.3|199691.3|199613.5|199643.4|199566.3|14
1729689930000|2024-10-23 13:25:30|199691.2|199566.2|199652.6|199602.6|199707|199617.1|199652.6|199555.3|22
1729689940000|2024-10-23 13:25:40|199656.3|199606.3|199657.1|199607.1|199657.1|199607.1|199653.4|199603.4|5
1729689950000|2024-10-23 13:25:50|199654.6|199604.6|199650.1|199600.1|199658.5|199608.5|199650.1|199600.1|5
1729689960000|2024-10-23 13:26:00|199641.5|199591.5|199613.3|199563.3|199641.5|199591.5|199613.3|199563.3|10
1729689970000|2024-10-23 13:26:10|199626.1|199576.1|199643.8|199518.8|199673.7|199576.1|199626.1|199516.5|22
1729689980000|2024-10-23 13:26:20|199644.2|199519.2|199644.5|199519.5|199656.7|199531.7|199643.8|199518.8|16
1729689990000|2024-10-23 13:26:30|199644.2|199519.2|199646.3|199521.3|199665.6|199540.6|199641.7|199516.7|11
1729690000000|2024-10-23 13:26:40|199670.1|199545.1|199612.1|199562.1|199670.1|199580.7|199604.4|199485.7|19
1729690010000|2024-10-23 13:26:50|199621.8|199571.8|199616.9|199566.9|199625.1|199575.1|199611.8|199561.8|5
1729690020000|2024-10-23 13:27:00|199614.6|199564.6|199619.7|199569.7|199625.1|199575.1|199614.6|199564.6|11
1729690030000|2024-10-23 13:27:10|199625.8|199575.8|199623.4|199573.4|199628.8|199578.8|199615.2|199565.2|6
1729690040000|2024-10-23 13:27:20|199621.2|199571.2|199618|199568|199629.8|199579.8|199618|199568|12
1729690050000|2024-10-23 13:27:30|199620.5|199570.5|199624.4|199574.4|199625.6|199575.6|199618.1|199568.1|6
1729690060000|2024-10-23 13:27:40|199626.8|199576.8|199618.2|199568.2|199634.4|199584.4|199618.2|199568.2|11
1729690070000|2024-10-23 13:27:50|199626.8|199576.8|199616.2|199566.2|199626.8|199576.8|199613.5|199563.5|5
1729690080000|2024-10-23 13:28:00|199618.6|199568.6|199614.2|199564.2|199625.6|199575.6|199596.6|199546.6|19
1729690090000|2024-10-23 13:28:10|199624.8|199574.8|199684.6|199634.6|199727.5|199656.6|199615.1|199565.1|29
1729690100000|2024-10-23 13:28:20|199681.2|199631.2|199683.5|199633.5|199687.3|199637.3|199676|199626|12
1729690110000|2024-10-23 13:28:30|199686.5|199636.5|199696.5|199646.5|199700.8|199650.8|199679.4|199629.4|17
1729690120000|2024-10-23 13:28:40|199693.1|199643.1|199693.1|199643.1|199693.1|199643.1|199693.1|199643.1|1
1729690130000|2024-10-23 13:28:50|199695.6|199645.6|199739.3|199689.3|199759.1|199709.1|199693.2|199643.2|15
1729690140000|2024-10-23 13:29:00|199756.5|199706.5|199745.3|199620.3|199759.9|199709.9|199697.2|199620.3|29
1729690150000|2024-10-23 13:29:10|199756.9|199631.9|199671.2|199621.2|199756.9|199663.2|199668.9|199597.3|17
1729690160000|2024-10-23 13:29:20|199671|199621|199661.3|199611.3|199722.4|199654.1|199661.3|199585.2|22
1729690170000|2024-10-23 13:29:30|199672.6|199622.6|199734.5|199609.5|199734.5|199651|199660.7|199579|23
1729690180000|2024-10-23 13:29:40|199734.7|199609.7|199685.1|199635.1|199734.7|199662|199683.9|199597|14
1729690190000|2024-10-23 13:29:50|199696|199646|199692.9|199642.9|199697|199647|199684.9|199634.9|6
1729690200000|2024-10-23 13:30:00|199690.3|199640.3|199602.4|199552.4|199696.4|199646.4|199602.4|199518.8|25
1729690210000|2024-10-23 13:30:10|199607.9|199557.9|199620.4|199570.4|199626.1|199576.1|199599.2|199549.2|20
1729690220000|2024-10-23 13:30:20|199628.7|199578.7|199644.1|199594.1|199646.7|199596.7|199619|199569|15
1729690230000|2024-10-23 13:30:30|199641.7|199591.7|199645.7|199595.7|199645.7|199595.7|199641.7|199591.7|5
1729690240000|2024-10-23 13:30:40|199648.1|199598.1|199693.2|199643.2|199702|199652|199642.3|199592.3|17
1729690250000|2024-10-23 13:30:50|199696.3|199646.3|199677.5|199627.5|199701.7|199651.7|199671|199621|8
1729690260000|2024-10-23 13:31:00|199677.4|199627.4|199670.1|199620.1|199677.4|199627.4|199666|199616|4
1729690270000|2024-10-23 13:31:10|199667.4|199617.4|199667.9|199617.9|199667.9|199617.9|199665.1|199615.1|4
1729690280000|2024-10-23 13:31:20|199670.2|199620.2|199753.1|199628.1|199753.1|199628.1|199666.1|199585|16
1729690290000|2024-10-23 13:31:30|199748.2|199623.2|199752.6|199627.6|199752.6|199627.6|199748.2|199623.2|7
1729690300000|2024-10-23 13:31:40|199754.2|199629.2|199780.5|199655.5|199784.9|199659.9|199749.8|199624.8|13
1729690310000|2024-10-23 13:31:50|199786.7|199661.7|199784.4|199659.4|199786.7|199661.7|199784.4|199659.4|2
1729690320000|2024-10-23 13:32:00|199782.8|199657.8|199787.4|199662.4|199788.2|199663.2|199781.4|199656.4|16
1729690330000|2024-10-23 13:32:10|199784.9|199659.9|199794.4|199669.4|199809.6|199718.2|199768.2|199659.9|19
1729690340000|2024-10-23 13:32:20|199792.9|199667.9|199788.1|199663.1|199792.9|199667.9|199788.1|199663.1|6
1729690350000|2024-10-23 13:32:30|199776.4|199651.4|199785|199660|199786.2|199661.2|199753.9|199628.9|9
1729690360000|2024-10-23 13:32:40|199783.3|199658.3|199799|199749|199848.1|199749|199782.5|199657.5|16
1729690370000|2024-10-23 13:32:50|199801.8|199751.8|199821.8|199771.8|199883.5|199795.6|199801.8|199732|27
1729690380000|2024-10-23 13:33:00|199868.5|199743.5|199826.4|199776.4|199881.3|199790.5|199793.8|199732.1|22
1729690390000|2024-10-23 13:33:10|199824.4|199774.4|199820.3|199770.3|199826.9|199776.9|199817|199767|12
1729690400000|2024-10-23 13:33:20|199828.2|199778.2|199789.4|199739.4|199870.1|199778.2|199784.6|199734.6|22
1729690410000|2024-10-23 13:33:30|199787.5|199737.5|199792.5|199742.5|199792.5|199742.5|199784.6|199734.6|10
1729690420000|2024-10-23 13:33:40|199790.4|199740.4|199783.9|199733.9|199791.7|199741.7|199783.9|199733.9|8
1729690430000|2024-10-23 13:33:50|199782.8|199732.8|199785.3|199735.3|199787.3|199737.3|199782.8|199732.8|4
1729690440000|2024-10-23 13:34:00|199786|199736|199791.2|199741.2|199791.2|199741.2|199784.1|199734.1|10
1729690450000|2024-10-23 13:34:10|199789.3|199739.3|199768.8|199718.8|199789.3|199739.3|199759.9|199709.9|10
1729690460000|2024-10-23 13:34:20|199770.1|199720.1|199765.9|199715.9|199770.1|199720.1|199765.9|199715.9|5
1729690470000|2024-10-23 13:34:30|199767.3|199717.3|199746|199696|199779.2|199729.2|199737.3|199687.3|20
1729690480000|2024-10-23 13:34:40|199744.7|199694.7|199726.5|199676.5|199744.7|199694.7|199719.9|199669.9|10
1729690490000|2024-10-23 13:34:50|199726.4|199676.4|199722.7|199672.7|199726.4|199676.4|199722.7|199672.7|3
1729690500000|2024-10-23 13:35:00|199720.5|199670.5|199752.6|199627.6|199752.6|199670.5|199706.3|199620.7|20
1729690510000|2024-10-23 13:35:10|199753.8|199628.8|199757.4|199632.4|199774|199649|199748.9|199623.9|6
1729690520000|2024-10-23 13:35:20|199763.9|199638.9|199824.5|199774.5|199839|199774.5|199757.5|199632.5|27
1729690530000|2024-10-23 13:35:30|199822.9|199772.9|199793.2|199743.2|199864.2|199783.3|199791.6|199716|23
1729690540000|2024-10-23 13:35:40|199800.4|199750.4|199788.1|199738.1|199838.9|199752|199784.9|199713.9|13
1729690550000|2024-10-23 13:35:50|199784|199734|199775.5|199725.5|199818|199734|199773.1|199688.3|22
1729690560000|2024-10-23 13:36:00|199774|199724|199789.9|199664.9|199802.6|199724|199761.8|199664.9|19
1729690570000|2024-10-23 13:36:10|199790.7|199665.7|199734.9|199684.9|199791.9|199694.8|199713.2|199663.2|22
1729690580000|2024-10-23 13:36:20|199721.5|199671.5|199744.4|199694.4|199744.4|199694.4|199721.5|199671.5|20
1729690590000|2024-10-23 13:36:30|199742.4|199692.4|199724.1|199674.1|199743.7|199693.7|199723.2|199673.2|17
1729690600000|2024-10-23 13:36:40|199722.9|199672.9|199715.3|199665.3|199722.9|199672.9|199710.6|199660.6|11
1729690610000|2024-10-23 13:36:50|199714.3|199664.3|199715.3|199665.3|199720.6|199670.6|199708.7|199658.7|9
1729690620000|2024-10-23 13:37:00|199716.3|199666.3|199718.1|199668.1|199718.1|199668.1|199714|199664|9
1729690630000|2024-10-23 13:37:10|199719.7|199669.7|199768.7|199718.7|199802.2|199727.8|199719.7|199667|27
1729690640000|2024-10-23 13:37:20|199766.8|199716.8|199841.4|199791.4|199862.4|199792.8|199765.3|199693.7|21
1729690650000|2024-10-23 13:37:30|199840.4|199790.4|199833.5|199783.5|199841.6|199791.6|199832.9|199782.9|25
1729690660000|2024-10-23 13:37:40|199820.6|199770.6|199822.1|199772.1|199833.2|199783.2|199820|199770|22
1729690670000|2024-10-23 13:37:50|199820.9|199770.9|199832.2|199707.2|199836.4|199786.4|199820.9|199701.8|14
1729690680000|2024-10-23 13:38:00|199828.2|199703.2|199827.4|199702.4|199838.8|199713.8|199826.6|199701.6|17
1729690690000|2024-10-23 13:38:10|199826.8|199701.8|199821.5|199696.5|199827.5|199738.7|199786.8|199691.2|16
1729690700000|2024-10-23 13:38:20|199822.3|199697.3|199826.4|199701.4|199832.3|199707.3|199821.2|199696.2|12
1729690710000|2024-10-23 13:38:30|199827.7|199702.7|199823.9|199698.9|199827.7|199702.7|199823.9|199698.9|5
1729690720000|2024-10-23 13:38:40|199826.4|199701.4|199834.6|199709.6|199834.6|199709.6|199826.4|199701.4|6
1729690730000|2024-10-23 13:38:50|199828.7|199703.7|199834.5|199784.5|199842.5|199792.5|199818.2|199703.7|19
1729690740000|2024-10-23 13:39:00|199835.3|199785.3|199833.1|199783.1|199836.3|199786.3|199830.5|199780.5|8
1729690750000|2024-10-23 13:39:10|199834.1|199784.1|199832.5|199782.5|199834.1|199784.1|199832.5|199782.5|2
1729690760000|2024-10-23 13:39:20|199830.1|199780.1|199868.2|199743.2|199901.7|199821|199830|199743.2|14
1729690770000|2024-10-23 13:39:30|199872|199747|199872.5|199747.5|199889.8|199781.8|199831.8|199741.9|21
1729690780000|2024-10-23 13:39:40|199871|199746|199883.4|199758.4|199883.4|199758.4|199871|199746|3
1729690800000|2024-10-23 13:40:00|199881.3|199756.3|199843.7|199793.7|199881.3|199794.6|199821.4|199756.3|4
1729690810000|2024-10-23 13:40:10|199844.6|199794.6|199847.1|199797.1|199849.1|199799.1|199844.6|199794.6|4
1729690820000|2024-10-23 13:40:20|199848.4|199798.4|199832.4|199782.4|199848.4|199798.4|199827.7|199777.7|22
1729690830000|2024-10-23 13:40:30|199837.4|199787.4|199862.5|199812.5|199862.5|199812.5|199830.2|199780.2|26
1729690840000|2024-10-23 13:40:40|199887.8|199762.8|199887.4|199762.4|199894.7|199769.7|199880.8|199755.8|24
1729690850000|2024-10-23 13:40:50|199881.3|199756.3|199852.9|199802.9|199892.5|199821.2|199848.1|199756.3|20
1729690860000|2024-10-23 13:41:00|199843.6|199793.6|199880.4|199830.4|199885.2|199835.2|199841.4|199791.4|12
1729690870000|2024-10-23 13:41:10|199879.7|199829.7|199899.4|199849.4|199918.2|199858.8|199879.1|199791.1|32
1729690880000|2024-10-23 13:41:20|199910.5|199860.5|199948.6|199823.6|199950.6|199862.2|199896.6|199823.6|17
1729690890000|2024-10-23 13:41:30|199950.6|199825.6|199911.8|199861.8|199950.6|199895.1|199910.2|199825.6|19
1729690900000|2024-10-23 13:41:40|199924.1|199874.1|199923.1|199873.1|199952.3|199876.8|199901.3|199826.5|17
1729690910000|2024-10-23 13:41:50|199951.2|199826.2|199911.1|199861.1|199952.6|199876.3|199911.1|199823.4|26
1729690920000|2024-10-23 13:42:00|199910.7|199860.7|199939.8|199889.8|199943.4|199893.4|199909.3|199859.3|27
1729690930000|2024-10-23 13:42:10|199929.4|199879.4|199948.5|199823.5|199948.5|199879.4|199908.3|199823.5|16
1729690940000|2024-10-23 13:42:20|199948.9|199823.9|199844.3|199794.3|199948.9|199869.6|199844.3|199794.3|13
1729690950000|2024-10-23 13:42:30|199844.7|199794.7|199841.1|199791.1|199889.3|199799.8|199835|199745.4|19
1729690960000|2024-10-23 13:42:40|199831.1|199781.1|199877|199752|199877|199792.7|199831.1|199752|11
1729690970000|2024-10-23 13:42:50|199874.2|199749.2|199853.9|199728.9|199874.2|199749.2|199844.5|199719.5|8
1729690980000|2024-10-23 13:43:00|199860.1|199735.1|199890.7|199765.7|199894.7|199769.7|199851.4|199726.4|14
1729690990000|2024-10-23 13:43:10|199893.2|199768.2|199890.4|199765.4|199897.6|199772.6|199877.6|199752.6|22
1729691000000|2024-10-23 13:43:20|199890.7|199765.7|199892.9|199767.9|199897.6|199772.6|199890.6|199765.6|8
1729691010000|2024-10-23 13:43:30|199891.1|199766.1|199891.3|199841.3|199923.3|199841.3|199891.1|199766.1|21
1729691020000|2024-10-23 13:43:40|199892.5|199842.5|199888|199838|199917.7|199852.1|199877.8|199792.7|19
1729691030000|2024-10-23 13:43:50|199890.3|199840.3|199892|199842|199923.9|199848|199887.7|199792.5|36
1729691040000|2024-10-23 13:44:00|199890.3|199840.3|199890.5|199840.5|199890.5|199840.5|199866.2|199816.2|22
1729691050000|2024-10-23 13:44:10|199915.2|199790.2|199926.8|199801.8|199928.9|199803.9|199906.1|199781.1|8
1729691060000|2024-10-23 13:44:20|199927.2|199802.2|199947.3|199897.3|200007.1|199898.9|199925.2|199800.2|14
1729691070000|2024-10-23 13:44:30|199935.7|199885.7|199954.4|199904.4|200028|199951.9|199930.5|199880.5|26
1729691080000|2024-10-23 13:44:40|199964.7|199914.7|199959.7|199909.7|200014.6|199916.3|199957.7|199886.5|21
1729691090000|2024-10-23 13:44:50|199966.4|199916.4|200018.8|199893.8|200018.8|199916.4|199962|199893.3|9
1729691100000|2024-10-23 13:45:00|200019.1|199894.1|200018.1|199893.1|200019.1|199914.1|199961.2|199887.7|19
1729691110000|2024-10-23 13:45:10|200015.4|199890.4|199938.5|199888.5|200015.4|199909.3|199936.9|199861.8|25
1729691120000|2024-10-23 13:45:20|199988.4|199863.4|199938.8|199888.8|199988.4|199890.8|199938.3|199863.4|20
1729691130000|2024-10-23 13:45:30|199938.7|199888.7|199952.2|199902.2|199977.6|199927.6|199938.7|199888.7|14
1729691140000|2024-10-23 13:45:40|199999.9|199874.9|199953.1|199903.1|199999.9|199904.3|199920|199867.7|15
1729691150000|2024-10-23 13:45:50|199991|199866|199991.9|199866.9|199991.9|199866.9|199990.5|199865.5|4
1729691160000|2024-10-23 13:46:00|199991.8|199866.8|199928.5|199878.5|199991.8|199878.5|199920.3|199840.8|6
1729691170000|2024-10-23 13:46:10|199928.7|199878.7|199960.2|199835.2|199978.7|199878.7|199910.5|199835.2|19
1729691180000|2024-10-23 13:46:20|199936.3|199886.3|199921.5|199871.5|199936.3|199886.3|199921.5|199871.5|9
1729691190000|2024-10-23 13:46:30|199927.5|199877.5|199948.8|199898.8|199948.8|199898.8|199915.8|199865.8|12
1729691200000|2024-10-23 13:46:40|199935.8|199885.8|199979.6|199929.6|200010.2|199934.3|199935.8|199861|14
1729691210000|2024-10-23 13:46:50|199984.1|199934.1|200014.4|199889.4|200015.8|199934.1|199980|199879|12
1729691220000|2024-10-23 13:47:00|200013.1|199888.1|200038.9|199913.9|200042.2|199967.7|199982.8|199886.7|23
1729691230000|2024-10-23 13:47:10|200005.3|199955.3|200074.1|200024.1|200104.3|200026.2|199987.2|199907.2|26
1729691240000|2024-10-23 13:47:20|200099.3|199974.3|200068.2|200018.2|200099.3|200033.4|200065.7|199974.3|24
1729691250000|2024-10-23 13:47:30|200078.2|200028.2|200077.5|200027.5|200102.8|200034.1|200067.6|199975.8|28
1729691260000|2024-10-23 13:47:40|200077.4|200027.4|200077.8|200027.8|200101.5|200028.1|200075.8|199976.5|11
1729691270000|2024-10-23 13:47:50|200077.7|200027.7|200077.7|200027.7|200077.7|200027.7|200077.7|200027.7|1
1729691280000|2024-10-23 13:48:00|200078|200028|200078.5|199953.5|200107.6|200028.5|200054.1|199953.5|17
1729691290000|2024-10-23 13:48:10|200080.4|199955.4|200080.9|199955.9|200086.8|199961.8|200042.2|199917.2|7
1729691300000|2024-10-23 13:48:20|200083.6|199958.6|200106.2|199981.2|200109.5|199984.5|200083.6|199958.6|20
1729691310000|2024-10-23 13:48:30|200105.4|199980.4|200109.5|199984.5|200109.5|199984.5|200102.9|199977.9|21
1729691320000|2024-10-23 13:48:40|200109.8|199984.8|200105.1|199980.1|200115.7|199990.7|200105.1|199980.1|11
1729691330000|2024-10-23 13:48:50|200105.8|199980.8|200100.3|199975.3|200105.8|199980.8|200095.3|199970.3|14
1729691340000|2024-10-23 13:49:00|200083.6|199958.6|200114.3|199989.3|200116.3|199991.3|200075.5|199950.5|18
1729691350000|2024-10-23 13:49:10|200113|199988|200106.5|199981.5|200115|199990|200103.9|199978.9|16
1729691360000|2024-10-23 13:49:20|200105.9|199980.9|200077.8|199952.8|200106.9|199984.7|200034.7|199944.5|19
1729691370000|2024-10-23 13:49:30|200077.1|199952.1|200078.8|199953.8|200086.8|199961.8|200066|199941|25
1729691380000|2024-10-23 13:49:40|200079.4|199954.4|200013.2|199963.2|200091.4|199976.1|200003.9|199952|21
1729691390000|2024-10-23 13:49:50|200012.4|199962.4|200021.5|199971.5|200030.7|199980.7|200012.4|199962.4|11
1729691400000|2024-10-23 13:50:00|200019.3|199969.3|199925.9|199875.9|200022.7|199972.7|199923.6|199873.6|19
1729691410000|2024-10-23 13:50:10|199926.1|199876.1|199915.5|199790.5|199960.6|199876.1|199875.2|199790.5|23
1729691420000|2024-10-23 13:50:20|199914.6|199789.6|199916.4|199791.4|199921.8|199796.8|199905.3|199780.3|25
1729691430000|2024-10-23 13:50:30|199917.9|199792.9|199915.6|199790.6|199922.2|199797.2|199911.9|199786.9|15
1729691440000|2024-10-23 13:50:40|199911.7|199786.7|199927.8|199802.8|199927.8|199840.4|199890.4|199786.7|4
1729691450000|2024-10-23 13:50:50|199931|199806|200026.4|199976.4|200042.6|199976.4|199931|199806|24
1729691460000|2024-10-23 13:51:00|200026.7|199976.7|200072.5|200022.5|200098.3|200027.3|200025|199970.6|29
1729691470000|2024-10-23 13:51:10|200071.2|200021.2|200106.4|199981.4|200121.1|200022.5|200030.8|199970.9|28
1729691480000|2024-10-23 13:51:20|200106.6|199981.6|200120.1|199995.1|200138.6|200013.6|200101.4|199976.4|23
1729691490000|2024-10-23 13:51:30|200133.2|200008.2|200103.5|199978.5|200133.2|200012.4|200062.4|199965.2|19
1729691500000|2024-10-23 13:51:40|200099.1|199974.1|200183.2|200058.2|200192.8|200067.8|200089|199964|19
1729691510000|2024-10-23 13:51:50|200140.9|200090.9|200221.8|200096.8|200224.4|200102.8|200136.4|200059.3|19
1729691520000|2024-10-23 13:52:00|200220|200095|200135.3|200085.3|200220|200096.7|200128.2|200078.2|21
1729691530000|2024-10-23 13:52:10|200127.2|200077.2|200195.7|200070.7|200197.6|200092.3|200127.2|200041.2|26
1729691540000|2024-10-23 13:52:20|200143.5|200093.5|200083.9|200033.9|200154.3|200093.5|200074.2|199988.8|34
1729691550000|2024-10-23 13:52:30|200116.8|199991.8|200111.8|199986.8|200120.5|200029.1|200065.7|199984.8|19
1729691560000|2024-10-23 13:52:40|200062.9|200012.9|200004|199954|200115.5|200041.1|199998.5|199945.1|23
1729691570000|2024-10-23 13:52:50|199996.3|199946.3|199986.9|199936.9|200038.7|199955|199973.7|199910.5|8
1729691580000|2024-10-23 13:53:00|200002.8|199952.8|200052.4|200002.4|200078.4|200003|200001.1|199951|20
1729691590000|2024-10-23 13:53:10|200047.2|199997.2|200072.2|200022.2|200094.2|200022.2|200041.7|199969.2|5
1729691600000|2024-10-23 13:53:20|200069.5|200019.5|200076.5|200026.5|200079.1|200029.1|200058.9|200008.9|12
1729691610000|2024-10-23 13:53:30|200073.5|200023.5|199984.6|199934.6|200112.7|200032|199984.6|199934.6|17
1729691620000|2024-10-23 13:53:40|199985|199935|200014.7|199964.7|200022|199967|199967|199863.6|28
1729691630000|2024-10-23 13:53:50|200050.7|199925.7|199991.9|199941.9|200050.7|199954.6|199988.3|199915.8|20
1729691640000|2024-10-23 13:54:00|200002.7|199952.7|199993.7|199943.7|200002.7|199952.7|199990.4|199940.4|10
1729691650000|2024-10-23 13:54:10|199998|199948|199999|199949|200020.3|199964.3|199987.8|199895.3|10
1729691660000|2024-10-23 13:54:20|199992.6|199942.6|200042|199917|200042|199951.2|199982.6|199906.4|9
1729691670000|2024-10-23 13:54:30|200031.5|199906.5|200041.6|199916.6|200052.9|199927.9|200030.4|199905.4|12
1729691680000|2024-10-23 13:54:40|200052.9|199927.9|200051.4|199926.4|200053.9|199928.9|200036.5|199911.5|9
1729691690000|2024-10-23 13:54:50|200051.8|199926.8|200011.9|199961.9|200051.8|199961.9|200011.9|199911|6
1729691700000|2024-10-23 13:55:00|200009.6|199959.6|199990.7|199940.7|200050.1|199962.4|199990.7|199906.1|14
1729691710000|2024-10-23 13:55:10|200001.3|199951.3|199999.7|199874.7|200005.8|199951.3|199947.3|199867.2|14
1729691720000|2024-10-23 13:55:20|199998.1|199873.1|200002.7|199952.7|200026.2|199952.7|199973.6|199862.5|23
1729691730000|2024-10-23 13:55:30|199996.3|199946.3|199989.4|199939.4|200027.3|199952.5|199987.7|199901.5|13
1729691740000|2024-10-23 13:55:40|199989.8|199939.8|200001.3|199876.3|200003.4|199946.9|199958.4|199876.3|18
1729691750000|2024-10-23 13:55:50|200001.7|199876.7|200001.9|199876.9|200001.9|199876.9|200001.7|199876.7|2
1729691760000|2024-10-23 13:56:00|200003.5|199878.5|200001.5|199876.5|200003.8|199878.8|200001.5|199876.5|3
1729691770000|2024-10-23 13:56:10|200001.4|199876.4|200035.8|199985.8|200035.8|199985.8|200001.2|199876.2|7
1729691780000|2024-10-23 13:56:20|200026|199976|200053.6|200003.6|200073.1|200003.6|200016.1|199935.5|27
1729691790000|2024-10-23 13:56:30|200052.2|200002.2|200025.3|199975.3|200084.3|200002.2|200021.1|199947.3|27
1729691800000|2024-10-23 13:56:40|200024.6|199974.6|199994.9|199944.9|200042.9|199974.6|199984.1|199905.5|26
1729691810000|2024-10-23 13:56:50|199996.2|199946.2|200004.7|199954.7|200004.7|199954.7|199991.6|199941.6|17
1729691820000|2024-10-23 13:57:00|199992.4|199942.4|200030.5|199905.5|200030.9|199959|199956.9|199904.4|22
1729691830000|2024-10-23 13:57:10|200030.9|199905.9|200079.6|200029.6|200122.3|200048.5|199995.6|199905.9|32
1729691840000|2024-10-23 13:57:20|200081.6|200031.6|200114.7|199989.7|200116.2|200031.6|200062.9|199987.9|13
1729691850000|2024-10-23 13:57:30|200102.8|200052.8|200130.4|200080.4|200130.4|200080.4|200082.5|199991|21
1729691860000|2024-10-23 13:57:40|200160.8|200035.8|200169.7|200044.7|200173.2|200097.9|200135.7|200019.9|37
1729691870000|2024-10-23 13:57:50|200164.2|200039.2|200168.3|200043.3|200174.1|200053|200103|200020.4|28
1729691880000|2024-10-23 13:58:00|200169.4|200044.4|200170.7|200045.7|200175.3|200050.3|200162.7|200037.7|23
1729691890000|2024-10-23 13:58:10|200169.3|200044.3|200173|200048|200184.8|200059.8|200153.1|200028.1|27
1729691900000|2024-10-23 13:58:20|200173.1|200048.1|200172.8|200047.8|200180.9|200055.9|200169.2|200044.2|29
1729691910000|2024-10-23 13:58:30|200172.3|200047.3|200165.7|200040.7|200177.9|200052.9|200163.1|200038.1|34
1729691920000|2024-10-23 13:58:40|200166.1|200041.1|200159.4|200034.4|200175.2|200050.2|200158.1|200033.1|29
1729691930000|2024-10-23 13:58:50|200137.4|200087.4|200113.6|200063.6|200137.7|200087.7|200099.6|200049.6|14
1729691940000|2024-10-23 13:59:00|200111.9|200061.9|200104.5|200054.5|200176|200076.8|200104.5|200039|34
1729691950000|2024-10-23 13:59:10|200159.2|200034.2|200164.6|200039.6|200164.6|200083|200133|200034.2|17
1729691960000|2024-10-23 13:59:20|200163.8|200038.8|200126.2|200076.2|200163.8|200092.6|200116.6|200036.6|25
1729691970000|2024-10-23 13:59:30|200128.2|200078.2|200119.6|200069.6|200143.5|200093.5|200119.6|200069.6|11
1729691980000|2024-10-23 13:59:40|200126.8|200076.8|200143.2|200018.2|200153.4|200077.9|200083.2|200017.1|23
1729691990000|2024-10-23 13:59:50|200138.6|200013.6|200157.9|200019.6|200172.7|200034.8|200138.6|200002.7|22
1729692000000|2024-10-23 14:00:00|200158.3|200019.9|200159|200034|200159|200069.9|200119.9|200009.4|19
1729692010000|2024-10-23 14:00:10|200129.4|200079.4|200072.3|199947.3|200129.4|200079.4|200062.3|199937.3|22
1729692020000|2024-10-23 14:00:20|200055.2|199930.2|200044.2|199919.2|200072|199985|200035|199910.7|27
1729692030000|2024-10-23 14:00:30|200043.1|199918.1|200045.7|199920.7|200045.7|199920.7|200042.9|199917.9|18
1729692040000|2024-10-23 14:00:40|200044.5|199919.5|200072.9|199947.9|200075.3|199950.3|200044.1|199919.1|17
1729692050000|2024-10-23 14:00:50|200071.2|199946.2|200075|199950|200077.3|199952.3|200071.2|199946.2|13
1729692060000|2024-10-23 14:01:00|200072.4|199947.4|199982.3|199932.3|200072.4|199954.1|199964.3|199883.4|32
1729692070000|2024-10-23 14:01:10|200033.7|199908.7|200062.7|199937.7|200066.3|199971.5|199983.8|199908.7|17
1729692080000|2024-10-23 14:01:20|200063.8|199938.8|200016.2|199966.2|200070.3|199966.2|199997.9|199920.1|22
1729692090000|2024-10-23 14:01:30|200022.4|199972.4|200021.5|199971.5|200051.7|199974.2|199994.9|199921.9|14
1729692100000|2024-10-23 14:01:40|200050.4|199925.4|200004.6|199954.6|200062.8|199985.6|200002.3|199920.6|20
1729692110000|2024-10-23 14:01:50|200016|199966|200041.9|199991.9|200041.9|199991.9|200016|199966|20
1729692120000|2024-10-23 14:02:00|200040.5|199990.5|200038.7|199988.7|200056.5|200006.5|200034.7|199984.7|15
1729692130000|2024-10-23 14:02:10|200037.5|199987.5|200036.9|199986.9|200049.2|199999.2|200030|199980|13
1729692140000|2024-10-23 14:02:20|200038.7|199988.7|200029.5|199979.5|200042|199992|200027.1|199977.1|13
1729692150000|2024-10-23 14:02:30|200032.9|199982.9|199997.2|199947.2|200041.3|199991.3|199992.6|199942.6|16
1729692160000|2024-10-23 14:02:40|199996.6|199946.6|200000.3|199950.3|200034.4|199950.7|199976.5|199896.6|16
1729692170000|2024-10-23 14:02:50|199999.5|199949.5|200043.4|199918.4|200043.4|199949.5|199947|199897|19
1729692180000|2024-10-23 14:03:00|199982|199932|199997.3|199947.3|200034.5|199947.3|199982|199905.5|11
1729692190000|2024-10-23 14:03:10|199995.5|199945.5|199988.1|199938.1|199995.5|199945.5|199986.8|199936.8|10
1729692200000|2024-10-23 14:03:20|200000.5|199950.5|199991.8|199941.8|200000.5|199950.5|199988.3|199938.3|8
1729692210000|2024-10-23 14:03:30|199991.7|199941.7|199946.4|199896.4|199997.9|199941.7|199946.4|199863.1|18
1729692220000|2024-10-23 14:03:40|199951.7|199901.7|199988.6|199863.6|199993.3|199904.2|199947.4|199856.8|22
1729692230000|2024-10-23 14:03:50|199989.9|199864.9|199988.8|199863.8|199995.5|199870.5|199983.6|199858.6|20
1729692240000|2024-10-23 14:04:00|199981.8|199856.8|199946.4|199821.4|199982.1|199892.4|199887.6|199793.4|28
1729692250000|2024-10-23 14:04:10|199946.5|199821.5|199952.1|199902.1|199961.9|199902.1|199946.5|199821.5|18
1729692260000|2024-10-23 14:04:20|199951.1|199901.1|199949.7|199899.7|199952.9|199902.9|199947.5|199897.5|15
1729692270000|2024-10-23 14:04:30|199948.6|199898.6|199948.7|199898.7|199949.6|199899.6|199948.4|199898.4|6
1729692280000|2024-10-23 14:04:40|199947.6|199897.6|199946.9|199896.9|199949|199899|199946.9|199896.9|9
1729692290000|2024-10-23 14:04:50|199946.1|199896.1|199947.4|199897.4|199947.5|199897.5|199946.1|199896.1|3
1729692300000|2024-10-23 14:05:00|199946.5|199896.5|199968.6|199843.6|199977.5|199897.5|199944.3|199830.4|20
1729692310000|2024-10-23 14:05:10|199967.5|199842.5|199964.5|199839.5|199967.5|199842.5|199962.9|199837.9|7
1729692320000|2024-10-23 14:05:20|199963.3|199838.3|199963.3|199838.3|199963.3|199838.3|199963.3|199838.3|1
1729692330000|2024-10-23 14:05:30|199963.4|199838.4|199963.8|199838.8|199965.1|199840.1|199963.4|199838.4|5
1729692340000|2024-10-23 14:05:40|199962.4|199837.4|199926.2|199801.2|199962.4|199837.4|199926.2|199801.2|21
1729692350000|2024-10-23 14:05:50|199932.2|199807.2|199962.2|199837.2|199962.7|199837.7|199931.8|199806.8|14
1729692360000|2024-10-23 14:06:00|199961.8|199836.8|199956.6|199906.6|199998.1|199907.6|199956.6|199835.9|16
1729692370000|2024-10-23 14:06:10|199957.7|199907.7|199994.5|199869.5|199994.9|199907.7|199957.7|199867.9|6
1729692380000|2024-10-23 14:06:20|199995|199870|200104.6|199979.6|200104.6|200032.1|199995|199870|21
1729692390000|2024-10-23 14:06:30|200080.1|200030.1|200118.2|199993.2|200118.3|200030.8|200071.5|199982.2|19
1729692400000|2024-10-23 14:06:40|200112.4|199987.4|200094.5|200044.5|200125.2|200047.1|200075.8|199987.4|20
1729692410000|2024-10-23 14:06:50|200095.8|200045.8|200059.9|200009.9|200111.1|200049.1|200049.8|199955.3|24
1729692420000|2024-10-23 14:07:00|200042.2|199992.2|200051.4|200001.4|200053.2|200003.2|200031.9|199981.9|19
1729692430000|2024-10-23 14:07:10|200050.3|200000.3|200048.2|199998.2|200052.8|200002.8|200031|199981|29
1729692440000|2024-10-23 14:07:20|200049.9|199999.9|200044.2|199994.2|200049.9|199999.9|200033.4|199983.4|20
1729692450000|2024-10-23 14:07:30|200045.3|199995.3|200076.3|200026.3|200097.5|200047.5|200043.9|199993.9|17
1729692460000|2024-10-23 14:07:40|200085.4|200035.4|200074.1|200024.1|200085.4|200035.4|200073|200023|24
1729692470000|2024-10-23 14:07:50|200075.8|200025.8|200071.4|200021.4|200080.1|200030.1|200071.4|200021.4|12
1729692480000|2024-10-23 14:08:00|200042.3|199992.3|200009.2|199959.2|200052.4|200002.4|199999.9|199949.9|20
1729692490000|2024-10-23 14:08:10|200007.9|199957.9|200010.1|199960.1|200010.6|199960.6|199999.8|199949.8|6
1729692500000|2024-10-23 14:08:20|199999.3|199949.3|200010.2|199960.2|200012|199962|199999.3|199949.3|8
1729692510000|2024-10-23 14:08:30|200008.6|199958.6|200020.1|199970.1|200021.3|199971.3|200008.6|199958.6|6
1729692520000|2024-10-23 14:08:40|200052.9|199927.9|200049.8|199924.8|200052.9|199927.9|200035.4|199910.4|5
1729692530000|2024-10-23 14:08:50|200042.2|199917.2|200078|199953|200081.5|199956.5|200039.4|199914.4|16
1729692540000|2024-10-23 14:09:00|200073|199948|199998.9|199948.9|200074.4|199949.4|199998.9|199921.1|6
1729692550000|2024-10-23 14:09:10|200046.1|199921.1|200044.6|199919.6|200046.1|199950.9|199998.9|199919.6|4
1729692560000|2024-10-23 14:09:20|200044.2|199919.2|200044.1|199919.1|200044.2|199919.2|200043.7|199918.7|3
1729692570000|2024-10-23 14:09:30|200043.6|199918.6|200022.8|199897.8|200043.6|199918.6|200016.9|199891.9|7
1729692580000|2024-10-23 14:09:40|200017.9|199892.9|199957.4|199907.4|200017.9|199919.7|199956.2|199867|13
1729692590000|2024-10-23 14:09:50|199960.1|199910.1|199965.1|199915.1|199970.2|199920.2|199957.5|199907.5|8
1729692600000|2024-10-23 14:10:00|199962.9|199912.9|199964.8|199914.8|199975.8|199925.8|199962.5|199912.5|12
1729692610000|2024-10-23 14:10:10|200032|199907|200030.9|199905.9|200032.9|199907.9|200029.2|199904.2|7
1729692620000|2024-10-23 14:10:20|200031.4|199906.4|200005.2|199955.2|200031.6|199955.2|200005.2|199903.9|5
1729692630000|2024-10-23 14:10:30|200031.6|199906.6|200039.9|199914.9|200040.6|199952.4|200002.4|199903.1|9
1729692640000|2024-10-23 14:10:40|200029.4|199904.4|199965.9|199915.9|200031.4|199954.9|199962.8|199871.6|17
1729692650000|2024-10-23 14:10:50|199976.6|199926.6|199950.5|199900.5|199994.9|199926.6|199949.6|199869|21
1729692660000|2024-10-23 14:11:00|199961.9|199911.9|199963.8|199913.8|199969.1|199919.1|199958.1|199908.1|16
1729692670000|2024-10-23 14:11:10|199967.5|199917.5|199971.5|199921.5|199998.5|199924.1|199964.4|199867|14
1729692680000|2024-10-23 14:11:20|199968.3|199918.3|199987.1|199862.1|199992.9|199919.8|199953.5|199860.9|11
1729692690000|2024-10-23 14:11:30|199960.5|199910.5|199961.9|199836.9|199987.5|199912.9|199933.6|199835|17
1729692700000|2024-10-23 14:11:40|199965.6|199840.6|199959.1|199834.1|199965.6|199840.6|199959.1|199834.1|5
1729692710000|2024-10-23 14:11:50|199955.1|199830.1|199941.7|199816.7|199955.1|199861.9|199911.9|199809.5|15
1729692720000|2024-10-23 14:12:00|199939.4|199814.4|199940.1|199815.1|199948.2|199841.1|199891.1|199811|15
1729692730000|2024-10-23 14:12:10|199942.7|199817.7|199942.7|199817.7|199950.6|199855.7|199903.9|199814.7|17
1729692740000|2024-10-23 14:12:20|199935.8|199810.8|199901.6|199776.6|199943.7|199845.5|199840.7|199775.4|23
1729692750000|2024-10-23 14:12:30|199903.3|199778.3|199887.7|199762.7|199906|199826.4|199849.1|199758.4|25
1729692760000|2024-10-23 14:12:40|199888.8|199763.8|199890.4|199765.4|199890.6|199765.6|199888.8|199763.8|9
1729692770000|2024-10-23 14:12:50|199891.9|199766.9|199921|199796|199921|199822.8|199872.8|199765.6|7
1729692780000|2024-10-23 14:13:00|199919.6|199794.6|199949.1|199899.1|199963|199909.6|199915.2|199790.2|11
1729692790000|2024-10-23 14:13:10|199947.9|199897.9|199960.2|199835.2|199962.7|199897.9|199927.8|199828.7|14
1729692800000|2024-10-23 14:13:20|199958.5|199833.5|199942.9|199817.9|199961|199866.5|199901.7|199816.7|15
1729692810000|2024-10-23 14:13:30|199915.5|199865.5|199896.9|199846.9|199943.1|199866|199890.9|199802.1|17
1729692820000|2024-10-23 14:13:40|199899|199849|199898.3|199848.3|199899|199849|199894.5|199844.5|5
1729692830000|2024-10-23 14:13:50|199895.2|199845.2|199923|199798|199945.3|199845.2|199895.2|199798|14
1729692840000|2024-10-23 14:14:00|199922.5|199797.5|199890.6|199765.6|199926.3|199801.3|199885.2|199760.2|19
1729692850000|2024-10-23 14:14:10|199891.2|199766.2|199914.7|199789.7|199914.7|199789.7|199888.9|199763.9|15
1729692860000|2024-10-23 14:14:20|199913.5|199788.5|199902.6|199777.6|199913.5|199788.5|199894.2|199769.2|22
1729692870000|2024-10-23 14:14:30|199906.1|199781.1|199903.1|199778.1|199906.1|199781.1|199896.4|199771.4|12
1729692880000|2024-10-23 14:14:40|199910.1|199785.1|199877.4|199752.4|199910.1|199785.1|199877.4|199752.4|7
1729692890000|2024-10-23 14:14:50|199880.4|199755.4|199876.5|199751.5|199880.7|199802.7|199850.6|199751.5|7
1729692900000|2024-10-23 14:15:00|199877.2|199752.2|199847.9|199722.9|199877.5|199780.5|199830.5|199712.7|19
1729692910000|2024-10-23 14:15:10|199848.8|199723.8|199849.3|199724.3|199850.2|199725.2|199846.3|199721.3|8
1729692920000|2024-10-23 14:15:20|199846.9|199721.9|199843|199718|199848.8|199769.5|199819.5|199715.6|13
1729692930000|2024-10-23 14:15:30|199837.7|199712.7|199832.1|199707.1|199843.2|199718.2|199830.1|199705.1|15
1729692940000|2024-10-23 14:15:40|199837.7|199712.7|199844.7|199719.7|199844.7|199719.7|199827.6|199702.6|18
1729692950000|2024-10-23 14:15:50|199842.8|199717.8|199844.2|199719.2|199844.2|199719.2|199842.8|199717.8|2
1729692960000|2024-10-23 14:16:00|199842.2|199717.2|199888|199763|199909.3|199809.2|199836.9|199711.9|14
1729692970000|2024-10-23 14:16:10|199887.1|199762.1|199863.1|199813.1|199889.9|199816.2|199838.3|199762.1|16
1729692980000|2024-10-23 14:16:20|199863|199813|199811|199761|199863.1|199813.1|199798.6|199748.6|25
1729692990000|2024-10-23 14:16:30|199849.8|199724.8|199863.9|199738.9|199863.9|199785.9|199804.9|199724.8|22
1729693000000|2024-10-23 14:16:40|199864.3|199739.3|199832.1|199782.1|199870.9|199795.7|199828.4|199727.8|28
1729693010000|2024-10-23 14:16:50|199831.3|199781.3|199834.2|199784.2|199865.7|199790.4|199810|199734.4|22
1729693020000|2024-10-23 14:17:00|199832|199782|199849.4|199799.4|199868.2|199799.4|199812.4|199714.1|15
1729693030000|2024-10-23 14:17:10|199876.1|199751.1|199944.6|199894.6|199979.1|199898.3|199868.4|199751.1|31
1729693040000|2024-10-23 14:17:20|199938.4|199888.4|199991.6|199866.6|199993.2|199904.9|199936.6|199848.2|20
1729693050000|2024-10-23 14:17:30|199993.4|199868.4|199921.4|199871.4|199999|199900.8|199917.9|199857.1|17
1729693060000|2024-10-23 14:17:40|199919|199869|199915.6|199865.6|199969.2|199888.6|199910.7|199832.2|11
1729693070000|2024-10-23 14:17:50|199908.6|199858.6|199897.5|199847.5|199919.9|199869.9|199897.5|199847.5|12
1729693080000|2024-10-23 14:18:00|199919.9|199869.9|199909.9|199859.9|199959.3|199869.9|199907.6|199819.6|10
1729693090000|2024-10-23 14:18:10|199898.2|199848.2|199923.2|199798.2|199944.5|199852.4|199892.1|199795.8|7
1729693100000|2024-10-23 14:18:20|199922.8|199797.8|199922.8|199797.8|199922.8|199797.8|199922.8|199797.8|1
1729693110000|2024-10-23 14:18:30|199919.6|199794.6|199916.7|199791.7|199920.1|199795.1|199908|199783|6
1729693120000|2024-10-23 14:18:40|199921.1|199796.1|199932.2|199807.2|199932.2|199807.2|199919.1|199794.1|5
1729693130000|2024-10-23 14:18:50|199941|199816|199933.7|199883.7|199968.9|199897.3|199929.3|199816|21
1729693140000|2024-10-23 14:19:00|199959.2|199834.2|199965.8|199840.8|199969.6|199888.2|199932.4|199833|24
1729693150000|2024-10-23 14:19:10|199936.6|199886.6|199960.7|199835.7|199966|199886.6|199930.7|199831.4|14
1729693160000|2024-10-23 14:19:20|199960.3|199835.3|199960.4|199835.4|199962|199885.8|199932.1|199830.7|12
1729693170000|2024-10-23 14:19:30|199934.5|199884.5|199976.6|199851.6|199978.3|199885.8|199922.3|199832.2|15
1729693180000|2024-10-23 14:19:40|199973|199848|199974.6|199849.6|199976.5|199888.3|199935.7|199845.1|10
1729693190000|2024-10-23 14:19:50|199939.1|199889.1|199935.4|199885.4|199939.1|199889.1|199935.4|199885.4|5
1729693200000|2024-10-23 14:20:00|199932.2|199882.2|199961.1|199836.1|199961.1|199885.6|199906.2|199828.1|20
1729693210000|2024-10-23 14:20:10|199951.6|199826.6|199869.6|199819.6|199960.8|199859.3|199869.6|199791.8|19
1729693220000|2024-10-23 14:20:20|199878.4|199828.4|199869.7|199819.7|199916.1|199828.4|199869.5|199791.1|6
1729693230000|2024-10-23 14:20:30|199916.9|199791.9|199839.4|199714.4|199916.9|199794.4|199801.7|199709.6|25
1729693240000|2024-10-23 14:20:40|199837.5|199712.5|199838.7|199713.7|199838.7|199713.7|199832.8|199707.8|4
1729693250000|2024-10-23 14:20:50|199838.8|199713.8|199812.3|199762.3|199847.6|199762.3|199797.6|199703.5|12
1729693260000|2024-10-23 14:21:00|199819.2|199769.2|199836.7|199711.7|199844.8|199769.8|199809.6|199708.2|14
1729693270000|2024-10-23 14:21:10|199838.1|199713.1|199872.1|199747.1|199872.1|199796.4|199822.8|199713.1|13
1729693280000|2024-10-23 14:21:20|199872.7|199747.7|199872.9|199747.9|199872.9|199796.7|199827|199741.5|21
1729693290000|2024-10-23 14:21:30|199871.6|199746.6|199873.1|199748.1|199879|199798.7|199831.2|199746.6|15
1729693300000|2024-10-23 14:21:40|199847.5|199797.5|199891.1|199841.1|199891.1|199841.1|199845.5|199744.3|13
1729693310000|2024-10-23 14:21:50|199888.7|199838.7|199889.2|199839.2|199927.6|199854|199869.5|199787|17
1729693320000|2024-10-23 14:22:00|199893.2|199843.2|199892.9|199842.9|199893.2|199843.2|199891.6|199841.6|4
1729693330000|2024-10-23 14:22:10|199892.1|199842.1|199842.5|199717.5|199893.4|199843.4|199809.5|199714.7|11
1729693340000|2024-10-23 14:22:20|199840.3|199715.3|199833.7|199708.7|199846.5|199721.5|199833.7|199708.7|19
1729693350000|2024-10-23 14:22:30|199835.8|199710.8|199838.4|199713.4|199838.4|199713.4|199835|199710|9
1729693360000|2024-10-23 14:22:40|199839.7|199714.7|199809|199759|199841.8|199759|199809|199703.3|15
1729693370000|2024-10-23 14:22:50|199796.5|199746.5|199800.9|199750.9|199803.1|199753.1|199796.5|199746.5|6
1729693380000|2024-10-23 14:23:00|199800|199750|199852.1|199727.1|199854.9|199759.5|199797.9|199726.1|13
1729693390000|2024-10-23 14:23:10|199849.1|199724.1|199877.7|199752.7|199879.7|199766.5|199816.5|199724.1|20
1729693400000|2024-10-23 14:23:20|199879|199754|199796.6|199671.6|199879|199754|199745.9|199659|20
1729693410000|2024-10-23 14:23:30|199794.3|199669.3|199805.2|199680.2|199810.6|199685.6|199788.8|199663.8|19
1729693420000|2024-10-23 14:23:40|199755.8|199705.8|199785.9|199660.9|199791.1|199705.8|199755.8|199659.7|17
1729693430000|2024-10-23 14:23:50|199786.9|199661.9|199765.9|199715.9|199803.6|199715.9|199749.8|199661.9|14
1729693440000|2024-10-23 14:24:00|199789.3|199664.3|199791.5|199666.5|199791.5|199666.5|199789.3|199664.3|2
1729693450000|2024-10-23 14:24:10|199790.4|199665.4|199766.2|199716.2|199791.8|199716.4|199766.2|199662.6|9
1729693460000|2024-10-23 14:24:20|199766.6|199716.6|199793.3|199668.3|199796.9|199721.6|199766.6|199664.4|12
1729693470000|2024-10-23 14:24:30|199792.3|199667.3|199753.9|199703.9|199794.7|199718.2|199750.6|199663.6|12
1729693480000|2024-10-23 14:24:40|199765.8|199715.8|199756.5|199706.5|199765.8|199715.8|199744.8|199694.8|6
1729693490000|2024-10-23 14:24:50|199756.4|199706.4|199782.8|199657.8|199788.7|199706.4|199755|199657.8|9
1729693500000|2024-10-23 14:25:00|199776.8|199651.8|199742.8|199692.8|199776.8|199696.7|199733.7|199643.9|11
1729693510000|2024-10-23 14:25:10|199771.1|199646.1|199772.6|199647.6|199772.6|199697.5|199742.3|199646.1|6
1729693520000|2024-10-23 14:25:20|199772|199647|199748.3|199698.3|199772.1|199699.7|199734.5|199642.4|11
1729693530000|2024-10-23 14:25:30|199747.1|199697.1|199745.4|199695.4|199747.7|199697.7|199745.4|199695.4|5
1729693540000|2024-10-23 14:25:40|199748.1|199698.1|199746.9|199696.9|199755|199705|199746.9|199696.9|11
1729693550000|2024-10-23 14:25:50|199747.6|199697.6|199771.5|199646.5|199773.6|199698.8|199746.3|199645.1|14
1729693560000|2024-10-23 14:26:00|199767.4|199642.4|199738.2|199688.2|199770.2|199688.2|199738.2|199642.4|10
1729693570000|2024-10-23 14:26:10|199735.1|199685.1|199668.5|199618.5|199764.4|199689.2|199657.9|199607.9|24
1729693580000|2024-10-23 14:26:20|199667.7|199617.7|199716.7|199591.7|199723.9|199627.9|199658.6|199589.7|27
1729693590000|2024-10-23 14:26:30|199715.2|199590.2|199720.3|199595.3|199726.4|199601.4|199715.2|199590.2|9
1729693600000|2024-10-23 14:26:40|199716.6|199591.6|199720.1|199595.1|199720.5|199595.5|199715.7|199590.7|12
1729693610000|2024-10-23 14:26:50|199717.7|199592.7|199713|199588|199721.3|199596.3|199709.4|199584.4|17
1729693620000|2024-10-23 14:27:00|199712.5|199587.5|199712.5|199587.5|199712.9|199587.9|199707|199582|11
1729693630000|2024-10-23 14:27:10|199710.5|199585.5|199709.6|199584.6|199712.9|199587.9|199685|199560|12
1729693640000|2024-10-23 14:27:20|199708.7|199583.7|199707.9|199582.9|199708.7|199583.7|199705.9|199580.9|3
1729693650000|2024-10-23 14:27:30|199709.4|199584.4|199703.7|199653.7|199717.9|199667.9|199703.7|199581.6|11
1729693660000|2024-10-23 14:27:40|199745.6|199620.6|199759.4|199634.4|199760.1|199682.2|199711.3|199620.6|20
1729693670000|2024-10-23 14:27:50|199770|199645|199767.9|199642.9|199772.7|199647.7|199759.4|199634.4|13
1729693680000|2024-10-23 14:28:00|199761.9|199636.9|199766.2|199641.2|199776.7|199651.7|199745.3|199620.3|9
1729693690000|2024-10-23 14:28:10|199769.2|199644.2|199848.1|199723.1|199848.4|199723.4|199769.2|199644.2|15
1729693700000|2024-10-23 14:28:20|199850.4|199725.4|199878.4|199753.4|199880.4|199755.4|199850.4|199725.4|19
1729693710000|2024-10-23 14:28:30|199879.8|199754.8|199879.6|199754.6|199885.1|199760.1|199872.3|199747.3|19
1729693720000|2024-10-23 14:28:40|199878.5|199753.5|199847.5|199722.5|199878.5|199753.5|199847.5|199722.5|11
1729693730000|2024-10-23 14:28:50|199845.2|199720.2|199829.4|199779.4|199860.9|199779.4|199811.3|199720.2|20
1729693740000|2024-10-23 14:29:00|199825.4|199775.4|199806|199756|199839.5|199789.5|199803.9|199753.9|16
1729693750000|2024-10-23 14:29:10|199808.4|199758.4|199808.5|199758.5|199856.9|199764.3|199798.5|199719.7|20
1729693760000|2024-10-23 14:29:20|199814.4|199764.4|199808.1|199758.1|199822.5|199764.4|199792|199697.5|13
1729693770000|2024-10-23 14:29:30|199805.1|199755.1|199806.5|199756.5|199808.6|199758.6|199801.5|199751.5|10
1729693780000|2024-10-23 14:29:40|199802.7|199752.7|199834.2|199709.2|199842.6|199757.4|199800.1|199705.3|15
1729693790000|2024-10-23 14:29:50|199835.2|199710.2|199830.9|199705.9|199862.9|199710.7|199830.9|199684.2|16
1729693800000|2024-10-23 14:30:00|199831.5|199706.5|199837.4|199712.4|199843.5|199718.5|199831.5|199706.5|15
1729693810000|2024-10-23 14:30:10|199839.4|199714.4|199892.8|199767.8|199892.8|199802.8|199839.4|199714.4|17
1729693820000|2024-10-23 14:30:20|199885.9|199760.9|199843.3|199718.3|199891.6|199789.4|199833.9|199718.3|14
1729693830000|2024-10-23 14:30:30|199837.1|199712.1|199656.8|199606.8|199855.6|199766.7|199656.8|199605.6|34
1729693840000|2024-10-23 14:30:40|199672.9|199622.9|199675.1|199625.1|199697.7|199647.7|199652.8|199602.8|31
1729693850000|2024-10-23 14:30:50|199679.9|199629.9|199704.5|199654.5|199729.2|199654.5|199671|199587.4|38
1729693860000|2024-10-23 14:31:00|199717.9|199592.9|199738.5|199613.5|199740.8|199651.1|199689.8|199592.9|22
1729693870000|2024-10-23 14:31:10|199734.4|199609.4|199757.6|199632.6|199764|199639|199732.8|199607.8|21
1729693880000|2024-10-23 14:31:20|199757.3|199632.3|199725.9|199600.9|199796.3|199671.3|199711.4|199586.4|22
1729693890000|2024-10-23 14:31:30|199715.6|199590.6|199711.5|199586.5|199732.9|199626.6|199676.6|199586.5|15
1729693900000|2024-10-23 14:31:40|199721.5|199596.5|199672.9|199622.9|199732.6|199636.3|199669.3|199596.2|12
1729693910000|2024-10-23 14:31:50|199684.7|199634.7|199719.7|199594.7|199720.2|199634.7|199674.9|199594.4|9
1729693920000|2024-10-23 14:32:00|199710.4|199585.4|199711.9|199661.9|199711.9|199661.9|199666.7|199585.4|9
1729693930000|2024-10-23 14:32:10|199715.3|199665.3|199710.6|199660.6|199718.7|199668.7|199698.2|199648.2|15
1729693940000|2024-10-23 14:32:20|199707.7|199657.7|199717.6|199667.6|199717.6|199667.6|199697.1|199647.1|12
1729693950000|2024-10-23 14:32:30|199705.2|199655.2|199747.7|199622.7|199754.5|199667.6|199701.1|199622.7|11
1729693960000|2024-10-23 14:32:40|199754.5|199629.5|199736.6|199611.6|199759.3|199634.3|199734.9|199609.9|11
1729693970000|2024-10-23 14:32:50|199737.1|199612.1|199740|199615|199755.7|199630.7|199736.4|199611.4|23
1729693980000|2024-10-23 14:33:00|199740.3|199615.3|199747.9|199622.9|199753.6|199628.6|199735.9|199610.9|10
1729693990000|2024-10-23 14:33:10|199757.7|199632.7|199739.8|199614.8|199757.7|199632.7|199739.7|199614.7|6
1729694000000|2024-10-23 14:33:20|199704.2|199579.2|199714.6|199664.6|199776.3|199678.2|199702.3|199577.3|20
1729694010000|2024-10-23 14:33:30|199713.6|199663.6|199723.4|199673.4|199739.7|199689.7|199710.1|199660.1|20
1729694020000|2024-10-23 14:33:40|199722.2|199672.2|199723.1|199673.1|199724.1|199674.1|199717.1|199667.1|20
1729694030000|2024-10-23 14:33:50|199726.4|199676.4|199778.5|199653.5|199789.7|199739.7|199725.4|199634.8|26
1729694040000|2024-10-23 14:34:00|199777.9|199652.9|199784.5|199659.5|199788.6|199663.6|199766.6|199641.6|21
1729694050000|2024-10-23 14:34:10|199771.3|199646.3|199784.4|199659.4|199786.5|199661.5|199765.6|199640.6|22
1729694060000|2024-10-23 14:34:20|199784.2|199659.2|199757.8|199707.8|199788.5|199707.8|199750.8|199643.8|20
1729694070000|2024-10-23 14:34:30|199757.7|199707.7|199776.8|199726.8|199793.6|199726.8|199724.5|199645.4|28
1729694080000|2024-10-23 14:34:40|199776.6|199726.6|199823.6|199698.6|199829.3|199755|199764.6|199656.6|19
1729694090000|2024-10-23 14:34:50|199754.7|199704.7|199794.5|199744.5|199828.6|199746.4|199754.7|199690.3|28
1729694100000|2024-10-23 14:35:00|199783|199733|199762.4|199712.4|199815.5|199743.1|199762.4|199690.5|27
1729694110000|2024-10-23 14:35:10|199772.4|199722.4|199803.8|199678.8|199803.8|199722.4|199766.8|199678.8|6
1729694120000|2024-10-23 14:35:20|199796|199671|199762.5|199712.5|199802.3|199726.2|199762.5|199668.5|7
1729694130000|2024-10-23 14:35:30|199753.7|199703.7|199804|199679|199804|199726.4|199753.7|199668.4|15
1729694140000|2024-10-23 14:35:40|199804.7|199679.7|199804.2|199679.2|199807.1|199682.1|199804.2|199679.2|4
1729694150000|2024-10-23 14:35:50|199804.8|199679.8|199807.6|199682.6|199817.3|199723.8|199773.8|199675.9|22
1729694160000|2024-10-23 14:36:00|199800.9|199675.9|199804.5|199679.5|199804.5|199679.5|199794.6|199669.6|7
1729694170000|2024-10-23 14:36:10|199804.8|199679.8|199817.9|199692.9|199826.8|199701.8|199801.4|199676.4|21
1729694180000|2024-10-23 14:36:20|199816.2|199691.2|199809.1|199684.1|199820.2|199695.2|199801.6|199676.6|29
1729694190000|2024-10-23 14:36:30|199810.3|199685.3|199818.2|199693.2|199827.5|199744.1|199789.2|199676.5|26
1729694200000|2024-10-23 14:36:40|199807.7|199682.7|199797.2|199672.2|199816.8|199742.6|199764.6|199672.2|17
1729694210000|2024-10-23 14:36:50|199798.5|199673.5|199778.9|199728.9|199805.4|199731.7|199770|199673.5|17
1729694220000|2024-10-23 14:37:00|199776.9|199726.9|199805.2|199680.2|199806.4|199730|199755.9|199666|19
1729694230000|2024-10-23 14:37:10|199780.9|199730.9|199779.7|199729.7|199805.9|199732|199779.7|199677.8|12
1729694240000|2024-10-23 14:37:20|199802.8|199677.8|199805.2|199680.2|199805.2|199730.3|199778.2|199673.8|21
1729694250000|2024-10-23 14:37:30|199806.4|199681.4|199806|199681|199806.4|199708.8|199758.7|199681|5
1729694260000|2024-10-23 14:37:40|199758.6|199708.6|199806.6|199681.6|199806.6|199708.9|199758.4|199680.8|16
1729694270000|2024-10-23 14:37:50|199758.9|199708.9|199805.4|199680.4|199813.7|199723.2|199752.2|199673.2|18
1729694280000|2024-10-23 14:38:00|199797.3|199672.3|199801.2|199676.2|199805.6|199680.6|199797.3|199672.3|10
1729694290000|2024-10-23 14:38:10|199799.9|199674.9|199753.8|199703.8|199799.9|199703.8|199732.8|199668.4|11
1729694300000|2024-10-23 14:38:20|199754.4|199704.4|199759.8|199709.8|199759.8|199709.8|199754.4|199704.4|9
1729694310000|2024-10-23 14:38:30|199757.9|199707.9|199797.8|199672.8|199798.5|199711.2|199757.8|199672.8|10
1729694320000|2024-10-23 14:38:40|199793.2|199668.2|199720.4|199595.4|199795.5|199670.5|199714.5|199589.5|21
1729694330000|2024-10-23 14:38:50|199728.7|199603.7|199733.9|199608.9|199735.3|199610.3|199728.7|199603.7|4
1729694340000|2024-10-23 14:39:00|199733.4|199608.4|199715.4|199590.4|199733.4|199608.4|199715.4|199590.4|3
1729694350000|2024-10-23 14:39:10|199709|199584|199714|199589|199715.8|199590.8|199704.4|199579.4|13
1729694360000|2024-10-23 14:39:20|199709.6|199584.6|199718.7|199593.7|199718.7|199593.7|199708.6|199583.6|10
1729694370000|2024-10-23 14:39:30|199716.4|199591.4|199713.9|199588.9|199716.4|199591.4|199710.6|199585.6|5
1729694380000|2024-10-23 14:39:40|199707.9|199582.9|199689.6|199564.6|199707.9|199582.9|199682.7|199557.7|6
1729694390000|2024-10-23 14:39:50|199683.2|199558.2|199713|199588|199728.8|199603.8|199683.2|199558.2|14
1729694400000|2024-10-23 14:40:00|199710.3|199585.3|199697.6|199572.6|199710.3|199585.3|199691.1|199566.1|18
1729694410000|2024-10-23 14:40:10|199693.6|199568.6|199687|199562|199697|199572|199680.3|199555.3|11
1729694420000|2024-10-23 14:40:20|199679.7|199554.7|199644.8|199519.8|199679.7|199554.7|199588.3|199504.4|26
1729694430000|2024-10-23 14:40:30|199645.5|199520.5|199647|199522|199649.6|199524.6|199641.1|199516.1|7
1729694440000|2024-10-23 14:40:40|199639.8|199514.8|199628.8|199503.8|199646|199521|199594|199469|23
1729694450000|2024-10-23 14:40:50|199626.6|199501.6|199599.2|199474.2|199626.6|199501.6|199596.3|199471.3|18
1729694460000|2024-10-23 14:41:00|199597.8|199472.8|199615.8|199490.8|199617.2|199492.2|199597.8|199472.8|18
1729694470000|2024-10-23 14:41:10|199616.3|199491.3|199630.5|199505.5|199630.5|199505.5|199611.8|199486.8|9
1729694480000|2024-10-23 14:41:20|199627.6|199502.6|199630|199505|199630|199505|199627.6|199502.6|2
1729694490000|2024-10-23 14:41:30|199629.8|199504.8|199629.8|199504.8|199629.8|199504.8|199629.8|199504.8|1
1729694500000|2024-10-23 14:41:40|199631.2|199506.2|199636.6|199511.6|199670.9|199545.9|199631.2|199506.2|20
1729694510000|2024-10-23 14:41:50|199635.8|199510.8|199631.9|199506.9|199636.6|199511.6|199631.1|199506.1|11
1729694520000|2024-10-23 14:42:00|199631.3|199506.3|199619.4|199494.4|199631.3|199506.3|199604|199479|16
1729694530000|2024-10-23 14:42:10|199620.2|199495.2|199618.9|199493.9|199620.7|199495.7|199605.6|199480.6|12
1729694540000|2024-10-23 14:42:20|199610.3|199485.3|199609.7|199484.7|199618.2|199493.2|199602.3|199477.3|20
1729694550000|2024-10-23 14:42:30|199608.8|199483.8|199614.5|199489.5|199615|199490|199608.1|199483.1|10
1729694560000|2024-10-23 14:42:40|199614|199489|199610.7|199485.7|199616.9|199491.9|199608.6|199483.6|9
1729694570000|2024-10-23 14:42:50|199606.6|199481.6|199627.1|199502.1|199629.2|199504.2|199604.6|199479.6|10
1729694580000|2024-10-23 14:43:00|199629.3|199504.3|199630.1|199505.1|199630.1|199505.1|199629.3|199504.3|2
1729694590000|2024-10-23 14:43:10|199633|199508|199629.9|199504.9|199633|199508|199629.9|199504.9|2
1729694600000|2024-10-23 14:43:20|199630|199505|199629.5|199504.5|199630.6|199505.6|199629.5|199504.5|3
1729694610000|2024-10-23 14:43:30|199631|199506|199668.8|199543.8|199670.2|199545.2|199625.9|199500.9|14
1729694620000|2024-10-23 14:43:40|199669.7|199544.7|199670.8|199545.8|199670.8|199545.8|199664.6|199539.6|16
1729694630000|2024-10-23 14:43:50|199663.3|199538.3|199635.2|199510.2|199663.3|199538.3|199627.4|199502.4|28
1729694640000|2024-10-23 14:44:00|199638|199513|199594.6|199469.6|199638|199513|199591.6|199466.6|20
1729694650000|2024-10-23 14:44:10|199595.8|199470.8|199594.6|199469.6|199598.8|199473.8|199594.6|199469.6|8
1729694660000|2024-10-23 14:44:20|199592|199467|199581.2|199456.2|199594.7|199469.7|199579.7|199454.7|11
1729694670000|2024-10-23 14:44:30|199574.8|199449.8|199583.9|199458.9|199585.6|199460.6|199574.8|199449.8|12
1729694680000|2024-10-23 14:44:40|199582.7|199457.7|199573.9|199448.9|199588|199463|199559.1|199434.1|18
1729694690000|2024-10-23 14:44:50|199576.6|199451.6|199579.3|199454.3|199579.3|199454.3|199573.7|199448.7|8
1729694700000|2024-10-23 14:45:00|199575.5|199450.5|199577|199452|199578.9|199453.9|199562|199437|14
1729694710000|2024-10-23 14:45:10|199579.1|199454.1|199596.5|199471.5|199602.3|199477.3|199579.1|199454.1|17
1729694720000|2024-10-23 14:45:20|199597.5|199472.5|199642.4|199517.4|199648.7|199566.3|199592.5|199472.5|19
1729694730000|2024-10-23 14:45:30|199645.3|199520.3|199642.1|199517.1|199650.1|199525.1|199638.2|199513.2|13
1729694740000|2024-10-23 14:45:40|199640.8|199515.8|199639.8|199514.8|199642.3|199517.3|199639.8|199514.8|4
1729694750000|2024-10-23 14:45:50|199641.8|199516.8|199646.4|199521.4|199646.4|199521.4|199634.9|199509.9|18
1729694760000|2024-10-23 14:46:00|199645.6|199520.6|199637.5|199512.5|199645.6|199520.6|199636.5|199511.5|8
1729694770000|2024-10-23 14:46:10|199633.7|199508.7|199621.6|199496.6|199633.8|199529.8|199569|199477.2|23
1729694780000|2024-10-23 14:46:20|199621.3|199496.3|199629.8|199504.8|199634.5|199509.5|199619.2|199494.2|19
1729694790000|2024-10-23 14:46:30|199629|199504|199626.5|199501.5|199629.9|199504.9|199626.5|199501.5|4
1729694800000|2024-10-23 14:46:40|199625.3|199500.3|199631|199506|199633.1|199508.1|199623.2|199498.2|15
1729694810000|2024-10-23 14:46:50|199631.1|199506.1|199630.6|199505.6|199631.1|199506.1|199630.1|199505.1|3
1729694820000|2024-10-23 14:47:00|199630.5|199505.5|199629.4|199504.4|199630.5|199505.5|199629.4|199504.4|3
1729694830000|2024-10-23 14:47:10|199629.5|199504.5|199624.3|199499.3|199629.9|199504.9|199622.1|199497.1|10
1729694840000|2024-10-23 14:47:20|199622.9|199497.9|199625.6|199500.6|199626.2|199547.5|199595.8|199497.1|14
1729694850000|2024-10-23 14:47:30|199597.5|199547.5|199625.2|199500.2|199625.2|199548.5|199595|199497.1|11
1729694860000|2024-10-23 14:47:40|199598.5|199548.5|199630.9|199505.9|199630.9|199554.2|199598.5|199505.5|9
1729694870000|2024-10-23 14:47:50|199631.7|199506.7|199644.7|199519.7|199649.2|199566.9|199601.5|199506.7|13
1729694880000|2024-10-23 14:48:00|199610.2|199560.2|199635.3|199510.3|199641.5|199560.2|199610.2|199510.3|9
1729694890000|2024-10-23 14:48:10|199636.5|199511.5|199636|199511|199638|199513|199635.2|199510.2|11
1729694900000|2024-10-23 14:48:20|199635.3|199510.3|199634.2|199509.2|199635.3|199510.3|199632.5|199507.5|5
1729694910000|2024-10-23 14:48:30|199633.9|199508.9|199631.8|199506.8|199634|199509|199630|199505|15
1729694920000|2024-10-23 14:48:40|199632.2|199507.2|199637.3|199512.3|199645.7|199520.7|199632.2|199507.2|8
1729694930000|2024-10-23 14:48:50|199643.7|199518.7|199638.3|199513.3|199643.7|199518.7|199638.3|199513.3|6
1729694940000|2024-10-23 14:49:00|199639.2|199514.2|199636.7|199511.7|199639.2|199514.2|199632.4|199507.4|11
1729694950000|2024-10-23 14:49:10|199641.3|199516.3|199645.3|199595.3|199704.3|199611|199641.3|199516.3|27
1729694960000|2024-10-23 14:49:20|199656.2|199606.2|199687|199562|199699.9|199614.7|199656.2|199561.7|19
1729694970000|2024-10-23 14:49:30|199687.6|199562.6|199689.1|199564.1|199697.3|199621.2|199671.2|199561.6|22
1729694980000|2024-10-23 14:49:40|199690.5|199565.5|199609.6|199559.6|199691.6|199566.6|199587|199529.2|19
1729694990000|2024-10-23 14:49:50|199605.3|199555.3|199619.6|199494.6|199624.9|199555.3|199592.9|199494.6|10
1729695000000|2024-10-23 14:50:00|199621.7|199496.7|199624.8|199499.8|199626.3|199501.3|199618.9|199493.9|15
1729695010000|2024-10-23 14:50:10|199621.6|199496.6|199616.9|199491.9|199624.6|199499.6|199613.5|199488.5|11
1729695020000|2024-10-23 14:50:20|199618.9|199493.9|199596.9|199546.9|199632.5|199548.6|199596.9|199481.2|10
1729695030000|2024-10-23 14:50:30|199593.7|199543.7|199589.5|199539.5|199596.8|199546.8|199582|199532|6
1729695040000|2024-10-23 14:50:40|199577.2|199527.2|199585.9|199535.9|199600.9|199550.9|199577.2|199527.2|12
1729695050000|2024-10-23 14:50:50|199598.1|199548.1|199667.3|199542.3|199669.2|199548.1|199598.1|199530.7|12
1729695060000|2024-10-23 14:51:00|199665.7|199540.7|199661.1|199536.1|199665.7|199572.3|199619|199535.6|7
1729695070000|2024-10-23 14:51:10|199662.8|199537.8|199683.8|199558.8|199687.6|199562.6|199662.8|199537.8|6
1729695080000|2024-10-23 14:51:20|199682.8|199557.8|199686.5|199561.5|199687.3|199562.3|199680.3|199555.3|9
1729695090000|2024-10-23 14:51:30|199688.1|199563.1|199686.8|199561.8|199688.1|199563.1|199686.7|199561.7|3
1729695100000|2024-10-23 14:51:40|199689.3|199564.3|199692.5|199642.5|199733.5|199670.2|199688.1|199564.3|30
1729695110000|2024-10-23 14:51:50|199693.6|199643.6|199698.9|199648.9|199698.9|199648.9|199683.7|199633.7|15
1729695120000|2024-10-23 14:52:00|199695|199645|199734.2|199609.2|199734.2|199653.8|199694.9|199609.2|20
1729695130000|2024-10-23 14:52:10|199731.2|199606.2|199741.2|199616.2|199741.2|199616.2|199731.2|199606.2|7
1729695140000|2024-10-23 14:52:20|199744.5|199619.5|199781.3|199656.3|199782.1|199657.1|199741.9|199616.9|14
1729695150000|2024-10-23 14:52:30|199782.5|199657.5|199791.5|199666.5|199794.1|199669.1|199779.6|199654.6|21
1729695160000|2024-10-23 14:52:40|199790.9|199665.9|199796.6|199671.6|199798.2|199673.2|199788.2|199663.2|28
1729695170000|2024-10-23 14:52:50|199795.6|199670.6|199741.8|199616.8|199808.7|199683.7|199741.8|199616.8|26
1729695180000|2024-10-23 14:53:00|199741.1|199616.1|199763.1|199638.1|199763.3|199662.8|199712.8|199611.1|22
1729695190000|2024-10-23 14:53:10|199779.9|199654.9|199779.4|199654.4|199784.2|199659.2|199764.9|199639.9|25
1729695200000|2024-10-23 14:53:20|199781.2|199656.2|199804.7|199679.7|199810.3|199724.6|199772.3|199656.2|29
1729695210000|2024-10-23 14:53:30|199806.8|199681.8|199798.4|199673.4|199812|199722.3|199751.9|199665.3|23
1729695220000|2024-10-23 14:53:40|199814.3|199689.3|199797.1|199672.1|199814.3|199689.3|199779.2|199654.2|12
1729695230000|2024-10-23 14:53:50|199797.8|199672.8|199782.7|199657.7|199802.5|199677.5|199778.7|199653.7|12
1729695240000|2024-10-23 14:54:00|199779.3|199654.3|199771.3|199646.3|199779.3|199654.3|199770.6|199645.6|18
1729695250000|2024-10-23 14:54:10|199769.5|199644.5|199773.6|199648.6|199776.8|199651.8|199766.9|199641.9|8
1729695260000|2024-10-23 14:54:20|199776.8|199651.8|199796.9|199671.9|199797.1|199672.1|199776.8|199651.8|16
1729695270000|2024-10-23 14:54:30|199795|199670|199762.5|199637.5|199795|199670|199759.6|199634.6|11
1729695280000|2024-10-23 14:54:40|199758.8|199633.8|199746.9|199621.9|199758.8|199633.8|199742.8|199617.8|16
1729695290000|2024-10-23 14:54:50|199748.8|199623.8|199764.2|199639.2|199774.2|199649.2|199743.2|199618.2|16
1729695300000|2024-10-23 14:55:00|199751|199626|199708.5|199658.5|199751|199665.4|199694.6|199626|30
1729695310000|2024-10-23 14:55:10|199710.8|199660.8|199739.4|199689.4|199739.4|199689.4|199701.6|199651.6|19
1729695320000|2024-10-23 14:55:20|199777.3|199652.3|199778.1|199653.1|199786.3|199700.2|199735.1|199648.5|17
1729695330000|2024-10-23 14:55:30|199775.8|199650.8|199771.6|199721.6|199794.9|199727.3|199766.2|199650|21
1729695340000|2024-10-23 14:55:40|199771.8|199721.8|199823.2|199698.2|199823.2|199742.6|199769.9|199682.5|21
1729695350000|2024-10-23 14:55:50|199823.8|199698.8|199822.9|199772.9|199850.6|199774.5|199775.2|199698.8|31
1729695360000|2024-10-23 14:56:00|199826.3|199776.3|199837.7|199712.7|199876.3|199786.2|199805.7|199712.4|27
1729695370000|2024-10-23 14:56:10|199835.6|199710.6|199817.7|199767.7|199840.2|199773|199774.4|199698.4|22
1729695380000|2024-10-23 14:56:20|199817.8|199767.8|199819.5|199694.5|199819.6|199767.8|199777.9|199694.5|21
1729695390000|2024-10-23 14:56:30|199786.3|199736.3|199798.5|199748.5|199836.2|199757.6|199747|199671|24
1729695400000|2024-10-23 14:56:40|199801|199751|199814.7|199764.7|199839.6|199770.2|199795.3|199714.6|18
1729695410000|2024-10-23 14:56:50|199834.9|199709.9|199785.6|199660.6|199838.7|199713.7|199778.3|199653.3|14
1729695420000|2024-10-23 14:57:00|199785.7|199660.7|199770.3|199645.3|199788.1|199663.1|199765.8|199640.8|15
1729695430000|2024-10-23 14:57:10|199773.9|199648.9|199796|199671|199798.6|199673.6|199766|199641|13
1729695440000|2024-10-23 14:57:20|199789|199664|199796.7|199671.7|199827.7|199728.4|199763.7|199663.4|24
1729695450000|2024-10-23 14:57:30|199796.8|199671.8|199809.1|199684.1|199810.5|199696.4|199746.4|199646.1|23
1729695460000|2024-10-23 14:57:40|199809.5|199684.5|199791.8|199666.8|199829.6|199743.3|199772.3|199666.8|31
1729695470000|2024-10-23 14:57:50|199805.4|199680.4|199849.4|199724.4|199849.4|199760.7|199765.6|199678.6|25
1729695480000|2024-10-23 14:58:00|199848|199723|199843.5|199718.5|199852.6|199766.6|199788.5|199708.1|35
1729695490000|2024-10-23 14:58:10|199844.2|199719.2|199797.6|199747.6|199854.4|199775.9|199797.6|199713|31
1729695500000|2024-10-23 14:58:20|199838.3|199713.3|199867.7|199742.7|199871.7|199746.7|199826.9|199701.9|20
1729695510000|2024-10-23 14:58:30|199867|199742|199861.3|199811.3|199899.2|199812|199860|199738.8|26
1729695520000|2024-10-23 14:58:40|199896.5|199771.5|199837.8|199787.8|199912.8|199819.7|199833.5|199757.1|29
1729695530000|2024-10-23 14:58:50|199849.1|199799.1|199928.1|199803.1|199930.8|199842.5|199849.1|199799.1|26
1729695540000|2024-10-23 14:59:00|199919.5|199794.5|199923.5|199798.5|199937.5|199812.5|199918.3|199793.3|21
1729695550000|2024-10-23 14:59:10|199922.7|199797.7|199922.3|199797.3|199923.6|199798.6|199911.8|199786.8|23
1729695560000|2024-10-23 14:59:20|199924.3|199799.3|199873.3|199823.3|199927.9|199837.1|199867.1|199778.9|27
1729695570000|2024-10-23 14:59:30|199874.7|199824.7|199865.6|199815.6|199880.2|199830.2|199857|199807|21
1729695580000|2024-10-23 14:59:40|199866.9|199816.9|199881.1|199831.1|199881.2|199831.2|199866.9|199816.9|19
1729695590000|2024-10-23 14:59:50|199880.3|199830.3|199887.8|199837.8|199887.8|199837.8|199879.5|199829.5|11
1729695600000|2024-10-23 15:00:00|199887.9|199837.9|199929.7|199804.7|199937.8|199845.7|199883.4|199800.2|21
1729695610000|2024-10-23 15:00:10|199928.4|199803.4|199892.7|199767.7|199937.2|199812.2|199892.7|199767.7|23
1729695620000|2024-10-23 15:00:20|199895.6|199770.6|199838.2|199713.2|199902.3|199777.3|199819.8|199694.8|29
1729695630000|2024-10-23 15:00:30|199834.1|199709.1|199820.4|199695.4|199834.1|199709.1|199820.4|199695.4|13
1729695640000|2024-10-23 15:00:40|199825|199700|199855.5|199730.5|199856.4|199731.4|199821|199696|18
1729695650000|2024-10-23 15:00:50|199858.3|199733.3|199853.8|199728.8|199866.3|199741.3|199836|199711|18
1729695660000|2024-10-23 15:01:00|199859.8|199734.8|199840.5|199715.5|199880.5|199755.5|199835.5|199710.5|21
1729695670000|2024-10-23 15:01:10|199838.7|199713.7|199871.8|199746.8|199871.8|199746.8|199838.7|199713.7|20
1729695680000|2024-10-23 15:01:20|199864.9|199739.9|199860.3|199735.3|199890.3|199765.3|199856|199731|23
1729695690000|2024-10-23 15:01:30|199860.2|199735.2|199864.5|199739.5|199880.4|199755.4|199855.8|199730.8|16
1729695700000|2024-10-23 15:01:40|199866.4|199741.4|199875.4|199750.4|199876.5|199751.5|199864.7|199739.7|14
1729695710000|2024-10-23 15:01:50|199872.4|199747.4|199876.5|199751.5|199876.7|199751.7|199872.4|199747.4|13
1729695720000|2024-10-23 15:02:00|199873.1|199748.1|199851.6|199726.6|199876.4|199751.4|199848.1|199723.1|19
1729695730000|2024-10-23 15:02:10|199853|199728|199856.5|199731.5|199858.4|199733.4|199852.2|199727.2|7
1729695740000|2024-10-23 15:02:20|199858.1|199733.1|199796.6|199671.6|199861.5|199736.5|199773.9|199648.9|23
1729695750000|2024-10-23 15:02:30|199790.6|199665.6|199792.9|199667.9|199798.9|199673.9|199783.9|199658.9|18
1729695760000|2024-10-23 15:02:40|199787.3|199662.3|199824.5|199699.5|199825.9|199700.9|199784.2|199659.2|15
1729695770000|2024-10-23 15:02:50|199826.9|199701.9|199822.9|199697.9|199827.8|199702.8|199820.1|199695.1|14
1729695780000|2024-10-23 15:03:00|199826.7|199701.7|199823.9|199698.9|199827.1|199702.1|199820.4|199695.4|6
1729695790000|2024-10-23 15:03:10|199825.3|199700.3|199824.1|199699.1|199825.3|199700.3|199821.9|199696.9|4
1729695800000|2024-10-23 15:03:20|199825.4|199700.4|199825.2|199700.2|199825.4|199700.4|199825.2|199700.2|3
1729695810000|2024-10-23 15:03:30|199825.6|199700.6|199813.3|199688.3|199830.9|199705.9|199813.3|199688.3|10
1729695820000|2024-10-23 15:03:40|199812.5|199687.5|199823.6|199698.6|199823.6|199698.6|199811.5|199686.5|8
1729695830000|2024-10-23 15:03:50|199816.5|199691.5|199813.3|199688.3|199816.5|199691.5|199810.9|199685.9|6
1729695840000|2024-10-23 15:04:00|199806.2|199681.2|199828.5|199703.5|199828.5|199703.5|199806.2|199681.2|6
1729695850000|2024-10-23 15:04:10|199827.2|199702.2|199827.2|199702.2|199827.2|199702.2|199827.2|199702.2|1
1729695860000|2024-10-23 15:04:20|199826.3|199701.3|199816.1|199691.1|199826.3|199701.3|199813.4|199688.4|6
1729695870000|2024-10-23 15:04:30|199817.1|199692.1|199828|199703|199828|199703|199817.1|199692.1|9
1729695880000|2024-10-23 15:04:40|199829|199704|199826.8|199701.8|199830.3|199705.3|199823.9|199698.9|7
1729695890000|2024-10-23 15:04:50|199828.2|199703.2|199828.6|199703.6|199832.8|199707.8|199828.2|199703.2|4
1729695900000|2024-10-23 15:05:00|199829.3|199704.3|199848|199723|199870|199745|199829.3|199704.3|19
1729695910000|2024-10-23 15:05:10|199849.7|199724.7|199857.4|199732.4|199858|199733|199843.7|199718.7|10
1729695920000|2024-10-23 15:05:20|199858.9|199733.9|199860.5|199735.5|199863|199738|199853.5|199728.5|9
1729695930000|2024-10-23 15:05:30|199862.1|199737.1|199902.8|199777.8|199904.7|199779.7|199860.6|199735.6|18
1729695940000|2024-10-23 15:05:40|199904.5|199779.5|199906.7|199781.7|199906.7|199781.7|199904.5|199779.5|5
1729695950000|2024-10-23 15:05:50|199907.1|199782.1|199906.6|199781.6|199908.7|199783.7|199906.6|199781.6|4
1729695960000|2024-10-23 15:06:00|199906.5|199781.5|199877.9|199752.9|199908.5|199801.5|199851.5|199752.9|7
1729695970000|2024-10-23 15:06:10|199879.9|199754.9|199892|199767|199892|199767|199879.9|199754.9|6
1729695980000|2024-10-23 15:06:20|199894.8|199769.8|199886.5|199761.5|199894.8|199769.8|199883.1|199758.1|20
1729695990000|2024-10-23 15:06:30|199888|199763|199863.5|199738.5|199889.5|199764.5|199842.5|199717.5|15
1729696000000|2024-10-23 15:06:40|199863.2|199738.2|199852.8|199727.8|199863.4|199738.4|199850|199725|13
1729696010000|2024-10-23 15:06:50|199854.8|199729.8|199837.6|199712.6|199854.8|199729.8|199837.6|199712.6|11
1729696020000|2024-10-23 15:07:00|199839.6|199714.6|199845.4|199720.4|199847.2|199722.2|199839.6|199714.6|11
1729696030000|2024-10-23 15:07:10|199846.3|199721.3|199914.2|199789.2|199914.2|199789.2|199846.3|199721.3|10
1729696040000|2024-10-23 15:07:20|199951.6|199826.6|199950.3|199825.3|199953|199828|199948.5|199823.5|12
1729696050000|2024-10-23 15:07:30|199948.4|199823.4|199944.3|199819.3|199950.4|199825.4|199936.4|199811.4|12
1729696060000|2024-10-23 15:07:40|199942.3|199817.3|199940|199815|199948.2|199823.2|199939.5|199814.5|10
1729696070000|2024-10-23 15:07:50|199940.1|199815.1|199941.7|199816.7|199946.3|199821.3|199940.1|199815.1|3
1729696080000|2024-10-23 15:08:00|199939.8|199814.8|199941.8|199816.8|199945.7|199820.7|199939.3|199814.3|9
1729696100000|2024-10-23 15:08:20|199937.1|199812.1|199924.6|199799.6|199937.1|199812.1|199922|199797|5
1729696110000|2024-10-23 15:08:30|199929|199804|199931.1|199806.1|199931.1|199806.1|199923.8|199798.8|12
1729696120000|2024-10-23 15:08:40|199929.9|199804.9|199925.3|199800.3|199929.9|199804.9|199920|199795|8
1729696130000|2024-10-23 15:08:50|199923.8|199798.8|199918.5|199793.5|199924.1|199799.1|199916.6|199791.6|16
1729696140000|2024-10-23 15:09:00|199921|199796|199935.5|199810.5|199939.3|199814.3|199918|199793|11
1729696150000|2024-10-23 15:09:10|199933.7|199808.7|199934.5|199809.5|199941.1|199816.1|199932.2|199807.2|13
1729696160000|2024-10-23 15:09:20|199935.2|199810.2|199935.8|199810.8|199940.9|199815.9|199935.2|199810.2|6
1729696170000|2024-10-23 15:09:30|199942.3|199817.3|199936.9|199811.9|199942.3|199817.3|199936.9|199811.9|2
1729696180000|2024-10-23 15:09:40|199937.1|199812.1|199933.6|199808.6|199937.1|199812.1|199932.7|199807.7|5
1729696190000|2024-10-23 15:09:50|199934.3|199809.3|199934.6|199809.6|199934.6|199809.6|199933.5|199808.5|4
1729696200000|2024-10-23 15:10:00|199933.9|199808.9|199923|199798|199933.9|199808.9|199918.6|199793.6|9
1729696210000|2024-10-23 15:10:10|199922.3|199797.3|199932.3|199807.3|199932.8|199807.8|199922.3|199797.3|12
1729696220000|2024-10-23 15:10:20|199933.1|199808.1|199944.3|199819.3|199949.1|199824.1|199933.1|199808.1|9
1729696230000|2024-10-23 15:10:30|199937.2|199812.2|199942.8|199817.8|199942.8|199817.8|199934.8|199809.8|16
1729696240000|2024-10-23 15:10:40|199943.3|199818.3|199946.1|199821.1|199946.1|199821.1|199934|199809|8
1729696250000|2024-10-23 15:10:50|199942|199817|199909.6|199784.6|199942|199817|199905.5|199780.5|11
1729696260000|2024-10-23 15:11:00|199910|199785|199877|199752|199910|199785|199868.4|199743.4|13
1729696270000|2024-10-23 15:11:10|199877.3|199752.3|199880.3|199755.3|199886.7|199761.7|199870.7|199745.7|14
1729696280000|2024-10-23 15:11:20|199874.2|199749.2|199848.5|199798.5|199874.2|199798.5|199828.2|199749.2|8
1729696290000|2024-10-23 15:11:30|199848.1|199798.1|199879.5|199754.5|199879.6|199798.1|199828.9|199747.6|16
1729696300000|2024-10-23 15:11:40|199879.7|199754.7|199880.7|199755.7|199882.8|199793.1|199831.1|199754.7|23
1729696310000|2024-10-23 15:11:50|199880.6|199755.6|199881.2|199756.2|199885|199803.3|199843.5|199754.1|21
1729696320000|2024-10-23 15:12:00|199879.5|199754.5|199874.8|199749.8|199883.9|199799.2|199826.5|199739.5|28
1729696330000|2024-10-23 15:12:10|199875|199750|199817.9|199767.9|199878.3|199786.1|199796.8|199746.8|18
1729696340000|2024-10-23 15:12:20|199818.3|199768.3|199801|199751|199818.3|199768.3|199799.1|199749.1|19
1729696350000|2024-10-23 15:12:30|199802.9|199752.9|199811.1|199761.1|199826.5|199776.5|199802.9|199752.9|17
1729696360000|2024-10-23 15:12:40|199816.7|199766.7|199815.3|199765.3|199825.8|199775.8|199812.5|199762.5|13
1729696370000|2024-10-23 15:12:50|199815|199765|199815.5|199765.5|199815.5|199765.5|199812.9|199762.9|5
1729696380000|2024-10-23 15:13:00|199815.2|199765.2|199815.2|199765.2|199815.6|199765.6|199814.4|199764.4|6
1729696390000|2024-10-23 15:13:10|199815.1|199765.1|199816.1|199766.1|199816.1|199766.1|199815.1|199765.1|8
1729696400000|2024-10-23 15:13:20|199815.9|199765.9|199808.9|199758.9|199851|199801|199808.9|199758.9|7
1729696410000|2024-10-23 15:13:30|199809.4|199759.4|199809.4|199759.4|199809.4|199759.4|199808.9|199758.9|3
1729696420000|2024-10-23 15:13:40|199809.2|199759.2|199807.9|199757.9|199810.8|199760.8|199807.9|199757.9|10
1729696430000|2024-10-23 15:13:50|199807.6|199757.6|199808.4|199758.4|199810.5|199760.5|199807.5|199757.5|12
1729696440000|2024-10-23 15:14:00|199808.3|199758.3|199811.7|199761.7|199814.7|199764.7|199783.7|199733.7|26
1729696450000|2024-10-23 15:14:10|199812.5|199762.5|199837.4|199787.4|199851.5|199801.5|199809.2|199759.2|23
1729696460000|2024-10-23 15:14:20|199837.5|199787.5|199814.4|199764.4|199837.5|199787.5|199808.7|199758.7|26
1729696470000|2024-10-23 15:14:30|199814.6|199764.6|199816.6|199766.6|199817.4|199767.4|199814.6|199764.6|15
1729696480000|2024-10-23 15:14:40|199815.1|199765.1|199819.1|199769.1|199821.7|199771.7|199808.7|199758.7|20
1729696490000|2024-10-23 15:14:50|199818.6|199768.6|199794.2|199744.2|199819.8|199769.8|199794.2|199744.2|19
1729696500000|2024-10-23 15:15:00|199791.6|199741.6|199772.4|199722.4|199791.6|199741.6|199765.6|199715.6|27
1729696510000|2024-10-23 15:15:10|199774.1|199724.1|199759.6|199709.6|199775.6|199725.6|199756.9|199706.9|19
1729696520000|2024-10-23 15:15:20|199757.8|199707.8|199715.2|199665.2|199759.8|199709.8|199714.3|199664.3|29
1729696530000|2024-10-23 15:15:30|199714.9|199664.9|199737.7|199687.7|199739.9|199689.9|199714.9|199664.9|24
1729696540000|2024-10-23 15:15:40|199739.2|199689.2|199732.7|199682.7|199742.5|199692.5|199730.8|199680.8|20
1729696550000|2024-10-23 15:15:50|199732.5|199682.5|199745.1|199695.1|199749.6|199699.6|199731|199681|23
1729696560000|2024-10-23 15:16:00|199742.4|199692.4|199735.7|199685.7|199746.6|199696.6|199729.4|199679.4|22
1729696570000|2024-10-23 15:16:10|199737.3|199687.3|199731.8|199681.8|199737.3|199687.3|199730.3|199680.3|11
1729696580000|2024-10-23 15:16:20|199731.9|199681.9|199713.2|199663.2|199736.4|199686.4|199712|199662|26
1729696590000|2024-10-23 15:16:30|199712.9|199662.9|199713.6|199663.6|199716.6|199666.6|199711.5|199661.5|26
1729696600000|2024-10-23 15:16:40|199713|199663|199702.8|199652.8|199713|199663|199687.8|199637.8|19
1729696610000|2024-10-23 15:16:50|199703.2|199653.2|199701.9|199651.9|199706.4|199656.4|199701.8|199651.8|13
1729696620000|2024-10-23 15:17:00|199701.6|199651.6|199702.7|199652.7|199704.6|199654.6|199701.6|199651.6|13
1729696630000|2024-10-23 15:17:10|199702.6|199652.6|199703.6|199653.6|199704.4|199654.4|199702.6|199652.6|10
1729696640000|2024-10-23 15:17:20|199704|199654|199696|199646|199704|199654|199690.9|199640.9|15
1729696650000|2024-10-23 15:17:30|199703|199653|199704.6|199654.6|199706.4|199656.4|199698.6|199648.6|22
1729696660000|2024-10-23 15:17:40|199705.4|199655.4|199707.4|199657.4|199707.5|199657.5|199704.4|199654.4|18
1729696670000|2024-10-23 15:17:50|199707|199657|199707.8|199657.8|199708|199658|199706.4|199656.4|16
1729696680000|2024-10-23 15:18:00|199707.5|199657.5|199707.4|199657.4|199710.2|199660.2|199703.7|199653.7|27
1729696690000|2024-10-23 15:18:10|199707.9|199657.9|199669|199619|199707.9|199657.9|199665.9|199615.9|15
1729696700000|2024-10-23 15:18:20|199668.2|199618.2|199611.6|199561.6|199674.3|199624.3|199605.3|199555.3|28
1729696710000|2024-10-23 15:18:30|199616|199566|199671.3|199621.3|199673.4|199623.4|199616|199566|24
1729696720000|2024-10-23 15:18:40|199671.6|199621.6|199674.1|199624.1|199679.3|199629.3|199668.6|199618.6|15
1729696730000|2024-10-23 15:18:50|199675.9|199625.9|199667.8|199617.8|199688.5|199638.5|199665.1|199615.1|22
1729696740000|2024-10-23 15:19:00|199666.4|199616.4|199603.9|199553.9|199668.4|199618.4|199603.6|199553.6|24
1729696750000|2024-10-23 15:19:10|199599.8|199549.8|199614.3|199564.3|199618|199568|199599.6|199549.6|22
1729696760000|2024-10-23 15:19:20|199614|199564|199702.7|199652.7|199702.7|199652.7|199613.3|199563.3|32
1729696770000|2024-10-23 15:19:30|199699.5|199649.5|199705|199655|199714|199664|199698.8|199648.8|25
1729696780000|2024-10-23 15:19:40|199704|199654|199666.3|199616.3|199704|199654|199657.7|199607.7|20
1729696790000|2024-10-23 15:19:50|199667.3|199617.3|199684.6|199634.6|199684.6|199634.6|199663.6|199613.6|22
1729696800000|2024-10-23 15:20:00|199678.5|199628.5|199735|199685|199735|199685|199664.7|199614.7|24
1729696810000|2024-10-23 15:20:10|199732.1|199682.1|199735.7|199685.7|199739.4|199689.4|199726|199676|26
1729696820000|2024-10-23 15:20:20|199735.3|199685.3|199725.6|199675.6|199739.1|199689.1|199725.3|199675.3|30
1729696830000|2024-10-23 15:20:30|199725.3|199675.3|199772.3|199647.3|199772.5|199675.3|199725.3|199637.3|13
1729696840000|2024-10-23 15:20:40|199772.1|199647.1|199772.6|199647.6|199772.8|199647.8|199770.2|199645.2|13
1729696850000|2024-10-23 15:20:50|199772.3|199647.3|199660.4|199610.4|199773.2|199657.5|199659.8|199609.8|30
1729696860000|2024-10-23 15:21:00|199624.8|199574.8|199592.3|199542.3|199646.7|199596.7|199592.3|199542.3|28
1729696870000|2024-10-23 15:21:10|199595.2|199545.2|199582.8|199532.8|199616.8|199566.8|199581.2|199531.2|22
1729696880000|2024-10-23 15:21:20|199582.4|199532.4|199580.6|199530.6|199590.6|199540.6|199577.6|199527.6|21
1729696890000|2024-10-23 15:21:30|199581.3|199531.3|199586.2|199536.2|199604.1|199554.1|199573|199523|15
1729696900000|2024-10-23 15:21:40|199581.2|199531.2|199580.2|199530.2|199581.2|199531.2|199580|199530|6
1729696910000|2024-10-23 15:21:50|199579.7|199529.7|199581.4|199531.4|199616|199557.8|199577.7|199489.2|22
1729696920000|2024-10-23 15:22:00|199571.3|199521.3|199575|199525|199577.6|199527.6|199567.9|199517.9|25
1729696930000|2024-10-23 15:22:10|199595.9|199545.9|199596.6|199546.6|199607.3|199557.3|199575.6|199525.6|24
1729696940000|2024-10-23 15:22:20|199596.9|199546.9|199603.8|199553.8|199606.6|199556.6|199596.9|199546.9|11
1729696950000|2024-10-23 15:22:30|199602.2|199552.2|199609.4|199559.4|199633.6|199583.6|199602.2|199552.2|25
1729696960000|2024-10-23 15:22:40|199609.3|199559.3|199580.3|199530.3|199609.3|199559.3|199579.8|199529.8|19
1729696970000|2024-10-23 15:22:50|199582.9|199532.9|199579.8|199529.8|199582.9|199532.9|199573.3|199523.3|20
1729696980000|2024-10-23 15:23:00|199577.6|199527.6|199578.8|199528.8|199582.8|199532.8|199552.3|199502.3|24
1729696990000|2024-10-23 15:23:10|199577|199527|199573.4|199523.4|199585.4|199535.4|199572.7|199522.7|30
1729697000000|2024-10-23 15:23:20|199575.1|199525.1|199577.3|199527.3|199581.8|199531.8|199574.4|199524.4|23
1729697010000|2024-10-23 15:23:30|199577.1|199527.1|199580.3|199530.3|199583.8|199533.8|199572.3|199522.3|20
1729697020000|2024-10-23 15:23:40|199578.3|199528.3|199602.1|199477.1|199617.6|199529.5|199578.3|199475.4|19
1729697030000|2024-10-23 15:23:50|199603.6|199478.6|199610.9|199485.9|199612.9|199487.9|199600.3|199475.3|19
1729697040000|2024-10-23 15:24:00|199610.5|199485.5|199643.3|199593.3|199645.5|199595.5|199609|199484|15
1729697050000|2024-10-23 15:24:10|199643.6|199593.6|199643.1|199593.1|199644.1|199594.1|199640.4|199590.4|11
1729697060000|2024-10-23 15:24:20|199643.5|199593.5|199642.4|199592.4|199644.3|199594.3|199642.1|199592.1|6
1729697070000|2024-10-23 15:24:30|199644.2|199594.2|199644.1|199594.1|199644.3|199594.3|199635.7|199585.7|11
1729697080000|2024-10-23 15:24:40|199644.3|199594.3|199658.8|199608.8|199659|199609|199634.9|199584.9|17
1729697090000|2024-10-23 15:24:50|199659|199609|199659.3|199609.3|199660.3|199610.3|199654.1|199604.1|16
1729697100000|2024-10-23 15:25:00|199661.1|199611.1|199649|199599|199661.5|199611.5|199649|199599|14
1729697110000|2024-10-23 15:25:10|199643.7|199593.7|199648.5|199598.5|199658.1|199608.1|199643.7|199593.7|18
1729697120000|2024-10-23 15:25:20|199648.8|199598.8|199647.5|199597.5|199651.4|199601.4|199642.3|199592.3|13
1729697130000|2024-10-23 15:25:30|199648.3|199598.3|199650.9|199600.9|199651.9|199601.9|199645.5|199595.5|10
1729697140000|2024-10-23 15:25:40|199650.4|199600.4|199677.8|199627.8|199683.5|199633.5|199650.4|199600.4|12
1729697150000|2024-10-23 15:25:50|199678|199628|199693.6|199643.6|199694.9|199644.9|199668|199618|18
1729697160000|2024-10-23 15:26:00|199684.7|199634.7|199722.1|199597.1|199723.3|199634.7|199673.9|199586.3|24
1729697170000|2024-10-23 15:26:10|199723.4|199598.4|199713.7|199588.7|199725.5|199600.5|199713.7|199588.7|22
1729697180000|2024-10-23 15:26:20|199713.9|199588.9|199712.9|199587.9|199714.4|199589.4|199710.8|199585.8|15
1729697190000|2024-10-23 15:26:30|199712.1|199587.1|199712.5|199587.5|199712.5|199587.5|199712.1|199587.1|2
1729697200000|2024-10-23 15:26:40|199712.1|199587.1|199664|199614|199712.1|199616.8|199657.9|199587.1|16
1729697210000|2024-10-23 15:26:50|199664.1|199614.1|199674|199624|199674|199624|199664.1|199614.1|11
1729697220000|2024-10-23 15:27:00|199669.2|199619.2|199659|199609|199675.1|199625.1|199659|199609|17
1729697230000|2024-10-23 15:27:10|199658.7|199608.7|199663.8|199613.8|199663.8|199613.8|199658.7|199608.7|8
1729697240000|2024-10-23 15:27:20|199663.9|199613.9|199713.3|199588.3|199713.9|199613.9|199655.3|199588.3|13
1729697250000|2024-10-23 15:27:30|199713.1|199588.1|199707.3|199582.3|199713.6|199588.6|199705.9|199580.9|15
1729697260000|2024-10-23 15:27:40|199707.1|199582.1|199713.1|199588.1|199714.4|199589.4|199707.1|199582.1|13
1729697270000|2024-10-23 15:27:50|199713.9|199588.9|199715.2|199590.2|199716.1|199591.1|199713.9|199588.9|13
1729697280000|2024-10-23 15:28:00|199715.9|199590.9|199693.8|199568.8|199715.9|199590.9|199693.8|199568.8|16
1729697290000|2024-10-23 15:28:10|199695.1|199570.1|199694.3|199569.3|199701.9|199576.9|199693.1|199568.1|27
1729697300000|2024-10-23 15:28:20|199699.1|199574.1|199699.1|199574.1|199699.8|199574.8|199693.4|199568.4|23
1729697310000|2024-10-23 15:28:30|199697.4|199572.4|199696.5|199571.5|199706.4|199581.4|199695.2|199570.2|19
1729697320000|2024-10-23 15:28:40|199696.2|199571.2|199695.5|199570.5|199702.9|199577.9|199694|199569|25
1729697330000|2024-10-23 15:28:50|199699.4|199574.4|199706.6|199581.6|199707.3|199582.3|199699.4|199574.4|12
1729697340000|2024-10-23 15:29:00|199703.3|199578.3|199697.5|199572.5|199703.3|199578.3|199697.2|199572.2|13
1729697350000|2024-10-23 15:29:10|199698|199573|199698.2|199573.2|199699.2|199574.2|199697.5|199572.5|10
1729697360000|2024-10-23 15:29:20|199699.7|199574.7|199705.5|199580.5|199706.8|199581.8|199697.2|199572.2|17
1729697370000|2024-10-23 15:29:30|199705.8|199580.8|199701.8|199576.8|199706.4|199581.4|199701.5|199576.5|15
1729697380000|2024-10-23 15:29:40|199702.8|199577.8|199703.4|199578.4|199706.1|199581.1|199701.8|199576.8|21
1729697390000|2024-10-23 15:29:50|199703.2|199578.2|199708.8|199583.8|199712.2|199587.2|199703.2|199578.2|10
1729697400000|2024-10-23 15:30:00|199712.9|199587.9|199698.9|199573.9|199712.9|199587.9|199698.8|199573.8|24
1729697410000|2024-10-23 15:30:10|199699.1|199574.1|199695.9|199570.9|199704.5|199625.6|199675.6|199566.1|20
1729697420000|2024-10-23 15:30:20|199697.7|199572.7|199704.5|199579.5|199708.6|199583.6|199697.7|199572.7|24
1729697430000|2024-10-23 15:30:30|199704.8|199579.8|199703.6|199578.6|199705.6|199580.6|199703.5|199578.5|18
1729697440000|2024-10-23 15:30:40|199703.3|199578.3|199696.2|199571.2|199703.3|199578.3|199695.7|199570.7|16
1729697450000|2024-10-23 15:30:50|199696|199571|199697.9|199572.9|199701.7|199576.7|199695.3|199570.3|10
1729697460000|2024-10-23 15:31:00|199699.4|199574.4|199597.3|199547.3|199707|199582|199579.9|199529.9|29
1729697470000|2024-10-23 15:31:10|199599.3|199549.3|199586.5|199536.5|199599.3|199549.3|199585|199535|20
1729697480000|2024-10-23 15:31:20|199588.9|199538.9|199589|199539|199589.9|199539.9|199582.9|199532.9|12
1729697490000|2024-10-23 15:31:30|199589.1|199539.1|199601.9|199551.9|199609.2|199559.2|199581.6|199531.6|19
1729697500000|2024-10-23 15:31:40|199602.2|199552.2|199586.4|199536.4|199604.4|199554.4|199586.4|199536.4|20
1729697510000|2024-10-23 15:31:50|199586.8|199536.8|199680.6|199630.6|199704|199633.1|199586.8|199536.8|19
1729697520000|2024-10-23 15:32:00|199679.8|199629.8|199666.6|199616.6|199708.9|199633.9|199659.1|199569.5|17
1729697530000|2024-10-23 15:32:10|199664.3|199614.3|199702.5|199652.5|199711.8|199654.3|199663.2|199566.3|24
1729697540000|2024-10-23 15:32:20|199699.6|199649.6|199753.8|199628.8|199753.8|199656.8|199695.4|199609|13
1729697550000|2024-10-23 15:32:30|199755.6|199630.6|199727.3|199677.3|199755.6|199677.3|199724.7|199627.5|5
1729697560000|2024-10-23 15:32:40|199755.2|199630.2|199717|199667|199769.5|199700.8|199707.9|199630.2|18
1729697570000|2024-10-23 15:32:50|199728.4|199678.4|199699.8|199649.8|199728.4|199678.4|199699.8|199649.8|13
1729697580000|2024-10-23 15:33:00|199710.9|199660.9|199769.3|199644.3|199769.3|199687.8|199707.2|199623.2|17
1729697590000|2024-10-23 15:33:10|199763.6|199638.6|199701.5|199651.5|199766.2|199683.3|199701.5|199634.3|16
1729697600000|2024-10-23 15:33:20|199709.3|199659.3|199720.1|199670.1|199720.1|199670.1|199701.7|199651.7|11
1729697610000|2024-10-23 15:33:30|199720.2|199670.2|199712.1|199662.1|199747.1|199674.7|199712.1|199622.1|6
1729697620000|2024-10-23 15:33:40|199719.2|199669.2|199739.5|199689.5|199771.1|199689.5|199719.2|199646.1|6
1729697630000|2024-10-23 15:33:50|199767.2|199642.2|199717.2|199667.2|199767.2|199692.5|199712.5|199637.9|12
1729697640000|2024-10-23 15:34:00|199714.7|199664.7|199695.5|199645.5|199745.3|199672.5|199684.3|199618.2|20
1729697650000|2024-10-23 15:34:10|199726.6|199601.6|199739|199614|199739|199614|199720.4|199595.4|18
1729697660000|2024-10-23 15:34:20|199731.5|199606.5|199743.3|199618.3|199744.6|199619.6|199725|199600|7
1729697670000|2024-10-23 15:34:30|199751.1|199626.1|199746.8|199621.8|199751.1|199626.1|199746.8|199621.8|2
1729697680000|2024-10-23 15:34:40|199746.1|199621.1|199748.2|199623.2|199759.6|199634.6|199746.1|199621.1|5
1729697690000|2024-10-23 15:34:50|199754.8|199629.8|199748.2|199623.2|199754.8|199629.8|199748.2|199623.2|4
1729697700000|2024-10-23 15:35:00|199754.2|199629.2|199765.5|199640.5|199784.9|199659.9|199747.6|199622.6|18
1729697710000|2024-10-23 15:35:10|199759.5|199634.5|199748.6|199623.6|199765.5|199640.5|199748.6|199623.6|12
1729697720000|2024-10-23 15:35:20|199753.2|199628.2|199757.1|199632.1|199760.1|199635.1|199743.6|199618.6|9
1729697730000|2024-10-23 15:35:30|199750.3|199625.3|199733.4|199608.4|199750.3|199625.3|199730.6|199605.6|12
1729697740000|2024-10-23 15:35:40|199751.7|199626.7|199753.7|199628.7|199753.7|199628.7|199735.6|199610.6|13
1729697760000|2024-10-23 15:36:00|199747.2|199622.2|199726.3|199601.3|199748.9|199623.9|199726.3|199601.3|8
1729697770000|2024-10-23 15:36:10|199726.9|199601.9|199734.9|199684.9|199782.9|199686.1|199726.9|199601.9|13
1729697780000|2024-10-23 15:36:20|199743.5|199693.5|199774.2|199649.2|199785.3|199707.9|199743.5|199649.2|18
1729697790000|2024-10-23 15:36:30|199775.2|199650.2|199775.2|199650.2|199775.2|199650.2|199775.2|199650.2|1
1729697800000|2024-10-23 15:36:40|199769.9|199644.9|199743|199618|199780.8|199655.8|199742.6|199617.6|9
1729697810000|2024-10-23 15:36:50|199743.1|199618.1|199754|199629|199754|199629|199743.1|199618.1|6
1729697820000|2024-10-23 15:37:00|199747.9|199622.9|199750.5|199625.5|199750.5|199625.5|199739.3|199614.3|8
1729697830000|2024-10-23 15:37:10|199743.4|199618.4|199737.4|199612.4|199743.4|199618.4|199737.4|199612.4|3
1729697840000|2024-10-23 15:37:20|199742.9|199617.9|199742|199617|199752.7|199627.7|199735.8|199610.8|11
1729697850000|2024-10-23 15:37:30|199741.2|199616.2|199747.6|199622.6|199754|199629|199735.5|199610.5|12
1729697860000|2024-10-23 15:37:40|199746.9|199621.9|199752.7|199627.7|199753.2|199628.2|199739.9|199614.9|8
1729697870000|2024-10-23 15:37:50|199745.4|199620.4|199740.4|199615.4|199746.4|199621.4|199735.6|199610.6|9
1729697880000|2024-10-23 15:38:00|199743.9|199618.9|199736.9|199611.9|199744.5|199619.5|199732.3|199607.3|8
1729697890000|2024-10-23 15:38:10|199731.1|199606.1|199726.1|199601.1|199737.5|199612.5|199715.2|199590.2|11
1729697900000|2024-10-23 15:38:20|199717.3|199592.3|199726.1|199601.1|199726.1|199601.1|199717.3|199592.3|2
1729697920000|2024-10-23 15:38:40|199687.6|199637.6|199685.1|199635.1|199687.6|199637.6|199685.1|199635.1|3
1729697930000|2024-10-23 15:38:50|199688.1|199638.1|199582.2|199532.2|199688.1|199638.1|199578.5|199493|27
1729697940000|2024-10-23 15:39:00|199579|199529|199562.7|199512.7|199583.5|199533.5|199555.8|199505.8|30
1729697950000|2024-10-23 15:39:10|199562.1|199512.1|199582.2|199532.2|199583.4|199533.4|199561.9|199511.9|25
1729697960000|2024-10-23 15:39:20|199583.2|199533.2|199584.3|199534.3|199585.3|199535.3|199581|199531|22
1729697970000|2024-10-23 15:39:30|199586.1|199536.1|199622.3|199572.3|199624.5|199574.5|199584.1|199534.1|23
1729697980000|2024-10-23 15:39:40|199623|199573|199616.2|199566.2|199623.6|199573.6|199613.5|199563.5|22
1729697990000|2024-10-23 15:39:50|199614.6|199564.6|199636.5|199511.5|199638.3|199564.6|199594.5|199511.2|21
1729698000000|2024-10-23 15:40:00|199636.3|199511.3|199641|199516|199642.1|199517.1|199629.7|199504.7|35
1729698010000|2024-10-23 15:40:10|199640.4|199515.4|199641.5|199516.5|199644|199548|199598|199506.6|24
1729698020000|2024-10-23 15:40:20|199639.7|199514.7|199586.9|199536.9|199640.2|199536.9|199576.9|199503.5|13
1729698030000|2024-10-23 15:40:30|199587.6|199537.6|199597.6|199547.6|199640.8|199548.9|199587.6|199512.7|15
1729698040000|2024-10-23 15:40:40|199597.4|199547.4|199594.9|199544.9|199598.6|199548.6|199592.2|199542.2|16
1729698050000|2024-10-23 15:40:50|199595.3|199545.3|199596.8|199546.8|199598.8|199548.8|199588.5|199538.5|20
1729698060000|2024-10-23 15:41:00|199594.8|199544.8|199570.3|199520.3|199597.5|199547.5|199566.6|199516.6|30
1729698070000|2024-10-23 15:41:10|199563.8|199513.8|199567.6|199517.6|199568.8|199518.8|199563.8|199513.8|6
1729698080000|2024-10-23 15:41:20|199567.9|199517.9|199567.7|199517.7|199568.4|199518.4|199565.3|199515.3|11
1729698090000|2024-10-23 15:41:30|199567.2|199517.2|199567.4|199517.4|199567.7|199517.7|199567.2|199517.2|8
1729698100000|2024-10-23 15:41:40|199567.2|199517.2|199668|199618|199668.2|199618.2|199566.9|199516.9|29
1729698110000|2024-10-23 15:41:50|199706|199656|199693.7|199643.7|199712.6|199662.6|199693.7|199643.7|29
1729698120000|2024-10-23 15:42:00|199689.4|199639.4|199727.8|199677.8|199738.5|199688.5|199689.4|199639.4|32
1729698130000|2024-10-23 15:42:10|199727.5|199677.5|199751.4|199626.4|199764.1|199677.5|199716.7|199625.6|25
1729698140000|2024-10-23 15:42:20|199753.4|199628.4|199753|199628|199755.7|199650.3|199698.2|199622|17
1729698150000|2024-10-23 15:42:30|199750.7|199625.7|199757.1|199632.1|199759|199634|199749.2|199624.2|13
1729698160000|2024-10-23 15:42:40|199757.3|199632.3|199750.7|199625.7|199757.6|199632.6|199746.4|199621.4|14
1729698170000|2024-10-23 15:42:50|199747.8|199622.8|199758.4|199633.4|199758.5|199633.5|199747.8|199622.8|12
1729698180000|2024-10-23 15:43:00|199750.9|199625.9|199742|199617|199754.9|199629.9|199739.6|199614.6|19
1729698190000|2024-10-23 15:43:10|199741.7|199616.7|199756.3|199631.3|199757.3|199632.3|199741.6|199616.6|12
1729698200000|2024-10-23 15:43:20|199755.6|199630.6|199749|199624|199755.6|199630.6|199746.8|199621.8|14
1729698210000|2024-10-23 15:43:30|199749.7|199624.7|199742|199617|199751|199626|199737.6|199612.6|23
1729698220000|2024-10-23 15:43:40|199741.5|199616.5|199716.7|199666.7|199741.5|199667.2|199713.5|199616.5|31
1729698230000|2024-10-23 15:43:50|199717.1|199667.1|199718|199668|199718|199668|199715|199665|23
1729698240000|2024-10-23 15:44:00|199717.9|199667.9|199714.8|199664.8|199718.8|199668.8|199714.8|199664.8|23
1729698250000|2024-10-23 15:44:10|199716.6|199666.6|199713.2|199663.2|199716.9|199666.9|199711.9|199661.9|20
1729698260000|2024-10-23 15:44:20|199713.4|199663.4|199713.4|199663.4|199715.5|199665.5|199711.4|199661.4|24
1729698270000|2024-10-23 15:44:30|199713|199663|199706.9|199656.9|199713.8|199663.8|199705.8|199655.8|22
1729698280000|2024-10-23 15:44:40|199707.2|199657.2|199707.5|199657.5|199707.5|199657.5|199707.2|199657.2|2
1729698290000|2024-10-23 15:44:50|199704.4|199654.4|199714.8|199664.8|199714.8|199664.8|199704.4|199654.4|17
1729698300000|2024-10-23 15:45:00|199715.8|199665.8|199712.2|199662.2|199717.1|199667.1|199701.8|199651.8|23
1729698310000|2024-10-23 15:45:10|199711.2|199661.2|199719.1|199669.1|199722.6|199672.6|199708.5|199658.5|15
1729698320000|2024-10-23 15:45:20|199719.3|199669.3|199715.2|199665.2|199719.3|199669.3|199710.9|199660.9|18
1729698330000|2024-10-23 15:45:30|199714.9|199664.9|199714.4|199664.4|199716|199666|199713|199663|19
1729698340000|2024-10-23 15:45:40|199715.2|199665.2|199716.1|199666.1|199716.6|199666.6|199712.7|199662.7|21
1729698350000|2024-10-23 15:45:50|199715.8|199665.8|199704.6|199654.6|199715.8|199665.8|199702.8|199652.8|14
1729698360000|2024-10-23 15:46:00|199712.7|199662.7|199712.4|199662.4|199713.9|199663.9|199707.4|199657.4|14
1729698370000|2024-10-23 15:46:10|199712.6|199662.6|199674.2|199624.2|199712.6|199662.6|199669.5|199619.5|22
1729698380000|2024-10-23 15:46:20|199676.1|199626.1|199680.7|199630.7|199680.7|199630.7|199673.7|199623.7|18
1729698390000|2024-10-23 15:46:30|199680.8|199630.8|199673.4|199623.4|199680.8|199630.8|199666.8|199616.8|21
1729698400000|2024-10-23 15:46:40|199671.4|199621.4|199680.2|199630.2|199681.3|199631.3|199669.5|199619.5|22
1729698410000|2024-10-23 15:46:50|199680.6|199630.6|199679.5|199629.5|199683.8|199633.8|199676.9|199626.9|17
1729698420000|2024-10-23 15:47:00|199675.2|199625.2|199662.1|199612.1|199678.7|199628.7|199662.1|199612.1|18
1729698430000|2024-10-23 15:47:10|199667.4|199617.4|199673.8|199623.8|199676.3|199626.3|199665.5|199615.5|18
1729698440000|2024-10-23 15:47:20|199673.3|199623.3|199669.3|199619.3|199674.5|199624.5|199666.3|199616.3|12
1729698450000|2024-10-23 15:47:30|199667.7|199617.7|199666.2|199616.2|199674.1|199624.1|199665.6|199615.6|18
1729698460000|2024-10-23 15:47:40|199664.4|199614.4|199662.4|199612.4|199666.4|199616.4|199656|199606|15
1729698470000|2024-10-23 15:47:50|199661.6|199611.6|199658.5|199608.5|199663.8|199613.8|199656.7|199606.7|13
1729698480000|2024-10-23 15:48:00|199652.1|199602.1|199653.2|199603.2|199659.7|199609.7|199652.1|199602.1|11
1729698490000|2024-10-23 15:48:10|199654.8|199604.8|199646.5|199596.5|199654.8|199604.8|199645|199595|13
1729698500000|2024-10-23 15:48:20|199646.2|199596.2|199639.2|199589.2|199646.2|199596.2|199637.3|199587.3|7
1729698510000|2024-10-23 15:48:30|199638.9|199588.9|199556.3|199506.3|199638.9|199588.9|199553.2|199503.2|25
1729698520000|2024-10-23 15:48:40|199555.3|199505.3|199557.3|199507.3|199560.6|199510.6|199553.7|199503.7|14
1729698530000|2024-10-23 15:48:50|199559.4|199509.4|199552.8|199502.8|199559.4|199509.4|199537.9|199487.9|18
1729698540000|2024-10-23 15:49:00|199554.6|199504.6|199555.6|199505.6|199557.7|199507.7|199553|199503|19
1729698550000|2024-10-23 15:49:10|199556.5|199506.5|199557.8|199507.8|199559.4|199509.4|199551.2|199501.2|20
1729698560000|2024-10-23 15:49:20|199558.1|199508.1|199543.1|199493.1|199564.9|199514.9|199543.1|199493.1|16
1729698570000|2024-10-23 15:49:30|199540.3|199490.3|199555.5|199505.5|199555.5|199505.5|199540.3|199490.3|25
1729698580000|2024-10-23 15:49:40|199555.9|199505.9|199554.4|199504.4|199557.9|199507.9|199551.4|199501.4|14
1729698590000|2024-10-23 15:49:50|199554.5|199504.5|199564.7|199514.7|199564.7|199514.7|199550.7|199500.7|15
1729698600000|2024-10-23 15:50:00|199564.4|199514.4|199468.3|199418.3|199585.6|199514.4|199468|199418|21
1729698610000|2024-10-23 15:50:10|199467.2|199417.2|199505.9|199455.9|199506.9|199456.9|199466.2|199416.2|19
1729698620000|2024-10-23 15:50:20|199505.5|199455.5|199551.4|199426.4|199551.4|199456.4|199505.5|199420.2|17
1729698630000|2024-10-23 15:50:30|199552.3|199427.3|199549.5|199424.5|199552.7|199427.7|199544.4|199419.4|16
1729698640000|2024-10-23 15:50:40|199552.8|199427.8|199554|199429|199557.6|199432.6|199552.8|199427.8|21
1729698650000|2024-10-23 15:50:50|199554.2|199429.2|199551.5|199426.5|199554.2|199429.2|199542.8|199417.8|17
1729698660000|2024-10-23 15:51:00|199550.1|199425.1|199432.5|199382.5|199557.1|199432.1|199430|199380|22
1729698670000|2024-10-23 15:51:10|199440.8|199390.8|199426.4|199301.4|199463.1|199392.8|199417|199292|30
1729698680000|2024-10-23 15:51:20|199419.9|199294.9|199384.8|199259.8|199428.7|199303.7|199377.6|199252.6|29
1729698690000|2024-10-23 15:51:30|199384|199259|199376.1|199251.1|199387.2|199262.2|199373.9|199248.9|26
1729698700000|2024-10-23 15:51:40|199373.1|199248.1|199257.7|199207.7|199374.6|199276.8|199250.9|199200.9|34
1729698710000|2024-10-23 15:51:50|199255.7|199205.7|199308|199258|199308.9|199258.9|199252.4|199202.4|33
1729698720000|2024-10-23 15:52:00|199307|199257|199223.8|199098.8|199307|199257|199176.9|199089.9|36
1729698730000|2024-10-23 15:52:10|199223.4|199098.4|199168.5|199118.5|199252.1|199135.9|199168.5|199084.5|28
1729698740000|2024-10-23 15:52:20|199161|199111|199202.4|199152.4|199211.5|199161.5|199137.5|199087.5|34
1729698750000|2024-10-23 15:52:30|199201.8|199151.8|199257.9|199207.9|199283.4|199207.9|199199.2|199149.2|30
1729698760000|2024-10-23 15:52:40|199248|199198|199265.3|199215.3|199337.3|199250.9|199238.6|199188.6|26
1729698770000|2024-10-23 15:52:50|199264.8|199214.8|199272.9|199222.9|199272.9|199222.9|199253.3|199203.3|22
1729698780000|2024-10-23 15:53:00|199264|199214|199253.4|199203.4|199275.2|199225.2|199253.1|199203.1|32
1729698790000|2024-10-23 15:53:10|199263.3|199213.3|199255.3|199205.3|199266.4|199216.4|199252.6|199202.6|33
1729698800000|2024-10-23 15:53:20|199255.7|199205.7|199281.6|199231.6|199281.6|199231.6|199252.1|199202.1|25
1729698810000|2024-10-23 15:53:30|199281.7|199231.7|199253|199203|199281.7|199231.7|199245.2|199195.2|18
1729698820000|2024-10-23 15:53:40|199251.2|199201.2|199243.5|199193.5|199254.9|199204.9|199229.3|199179.3|11
1729698830000|2024-10-23 15:53:50|199242.9|199192.9|199260.5|199210.5|199261.7|199211.7|199242.9|199192.9|22
1729698840000|2024-10-23 15:54:00|199263.7|199213.7|199312.4|199262.4|199319.8|199269.8|199263.7|199213.7|24
1729698850000|2024-10-23 15:54:10|199312.6|199262.6|199349.8|199299.8|199359.7|199309.7|199312.5|199262.5|21
1729698860000|2024-10-23 15:54:20|199349.6|199299.6|199350.5|199300.5|199353.3|199303.3|199348.9|199298.9|20
1729698870000|2024-10-23 15:54:30|199350.4|199300.4|199391.6|199341.6|199395.7|199345.7|199349.3|199299.3|29
1729698880000|2024-10-23 15:54:40|199388.8|199338.8|199383.5|199333.5|199403.8|199353.8|199380.6|199330.6|25
1729698890000|2024-10-23 15:54:50|199384.5|199334.5|199355.6|199305.6|199422.1|199334.9|199355.6|199283.1|21
1729698900000|2024-10-23 15:55:00|199355.4|199305.4|199362|199312|199362|199312|199344.4|199294.4|19
1729698910000|2024-10-23 15:55:10|199361.3|199311.3|199341.2|199291.2|199361.7|199311.7|199339.1|199289.1|19
1729698920000|2024-10-23 15:55:20|199341|199291|199337.7|199287.7|199341.2|199291.2|199335.9|199285.9|18
1729698930000|2024-10-23 15:55:30|199337.4|199287.4|199338.1|199288.1|199350.2|199300.2|199325.5|199275.5|17
1729698940000|2024-10-23 15:55:40|199338.3|199288.3|199339.9|199289.9|199341|199291|199331.4|199281.4|14
1729698950000|2024-10-23 15:55:50|199340.4|199290.4|199346.4|199296.4|199346.4|199296.4|199338.9|199288.9|15
1729698960000|2024-10-23 15:56:00|199347.8|199297.8|199346.2|199296.2|199349.7|199299.7|199340.9|199290.9|14
1729698970000|2024-10-23 15:56:10|199344.8|199294.8|199334.4|199284.4|199344.8|199294.8|199332.6|199282.6|12
1729698980000|2024-10-23 15:56:20|199334.3|199284.3|199338.8|199288.8|199339.8|199289.8|199328.9|199278.9|15
1729698990000|2024-10-23 15:56:30|199343.5|199293.5|199381.6|199331.6|199382.2|199332.2|199343.5|199293.5|20
1729699000000|2024-10-23 15:56:40|199382.5|199332.5|199287.8|199237.8|199382.5|199332.5|199282.7|199232.7|23
1729699010000|2024-10-23 15:56:50|199289.7|199239.7|199300.2|199250.2|199304.2|199254.2|199287.5|199237.5|20
1729699020000|2024-10-23 15:57:00|199300.3|199250.3|199373.4|199248.4|199379.9|199254.9|199299.1|199210.8|25
1729699030000|2024-10-23 15:57:10|199373.1|199248.1|199406.6|199281.6|199411.4|199286.4|199372.2|199247.2|20
1729699040000|2024-10-23 15:57:20|199406.8|199281.8|199369.1|199319.1|199412.7|199319.7|199369.1|199276.5|18
1729699050000|2024-10-23 15:57:30|199366.3|199316.3|199392.8|199342.8|199404.7|199354.7|199366.3|199316.3|18
1729699060000|2024-10-23 15:57:40|199389.4|199339.4|199420.6|199370.6|199423.3|199373.3|199389.4|199339.4|25
1729699070000|2024-10-23 15:57:50|199419.8|199369.8|199456.7|199406.7|199459.1|199409.1|199417.7|199367.7|26
1729699080000|2024-10-23 15:58:00|199454.6|199404.6|199446.2|199396.2|199454.9|199404.9|199435.8|199385.8|22
1729699090000|2024-10-23 15:58:10|199444.8|199394.8|199459.1|199334.1|199480.7|199394.8|199444.8|199332.5|14
1729699100000|2024-10-23 15:58:20|199460.7|199335.7|199412.7|199362.7|199464.3|199362.7|199395.9|199322.5|15
1729699110000|2024-10-23 15:58:30|199411.1|199361.1|199407.4|199357.4|199411.1|199361.1|199406.3|199356.3|9
1729699120000|2024-10-23 15:58:40|199407.3|199357.3|199410.8|199360.8|199422.8|199372.8|199401.7|199351.7|19
1729699130000|2024-10-23 15:58:50|199413.3|199363.3|199412.7|199362.7|199414.7|199364.7|199411.3|199361.3|17
1729699140000|2024-10-23 15:59:00|199411.5|199361.5|199425.6|199300.6|199425.6|199364.2|199383.4|199300.6|21
1729699150000|2024-10-23 15:59:10|199418.9|199293.9|199390.7|199265.7|199424.6|199299.6|199376.4|199251.4|24
1729699160000|2024-10-23 15:59:20|199393.2|199268.2|199406.6|199281.6|199422.6|199307.9|199330.5|199268.2|26
1729699170000|2024-10-23 15:59:30|199405.6|199280.6|199426.8|199301.8|199430.1|199305.1|199405.6|199280.6|20
1729699180000|2024-10-23 15:59:40|199426|199301|199395.2|199270.2|199428|199303|199395.2|199270.2|22
1729699190000|2024-10-23 15:59:50|199394.5|199269.5|199399.8|199274.8|199399.8|199274.8|199394.4|199269.4|10
1729699200000|2024-10-23 16:00:00|199401.5|199276.5|199379.3|199254.3|199401.5|199276.5|199376.8|199251.8|27
1729699210000|2024-10-23 16:00:10|199383|199258|199379.9|199254.9|199383.8|199258.8|199378.8|199253.8|20
1729699220000|2024-10-23 16:00:20|199350.7|199300.7|199377.9|199252.9|199380.5|199301.2|199349.7|199252.2|21
1729699230000|2024-10-23 16:00:30|199328.1|199278.1|199376.1|199251.1|199380.7|199304.2|199327.4|199248.8|16
1729699240000|2024-10-23 16:00:40|199368.8|199243.8|199376.8|199251.8|199376.8|199251.8|199366.2|199241.2|14
1729699250000|2024-10-23 16:00:50|199376.1|199251.1|199375.6|199250.6|199376.1|199251.1|199375.6|199250.6|4
1729699260000|2024-10-23 16:01:00|199375.5|199250.5|199375.4|199250.4|199380.4|199255.4|199375.4|199250.4|20
1729699270000|2024-10-23 16:01:10|199375.7|199250.7|199380.7|199255.7|199382.6|199257.6|199375.4|199250.4|17
1729699280000|2024-10-23 16:01:20|199381.5|199256.5|199382|199257|199382.6|199257.6|199378.9|199253.9|15
1729699290000|2024-10-23 16:01:30|199381.7|199256.7|199373.1|199248.1|199382|199257|199370.4|199245.4|24
1729699300000|2024-10-23 16:01:40|199374.3|199249.3|199373.6|199248.6|199377.6|199252.6|199369.4|199244.4|27
1729699310000|2024-10-23 16:01:50|199371.5|199246.5|199340.9|199290.9|199372.7|199302.6|199340.9|199245.9|12
1729699320000|2024-10-23 16:02:00|199341.6|199291.6|199341.3|199291.3|199342.2|199292.2|199337.3|199287.3|17
1729699330000|2024-10-23 16:02:10|199343.1|199293.1|199336.8|199286.8|199343.1|199293.1|199336.8|199286.8|14
1729699340000|2024-10-23 16:02:20|199338.7|199288.7|199383.8|199333.8|199413.2|199363.2|199338.7|199288.7|19
1729699350000|2024-10-23 16:02:30|199384.1|199334.1|199379.6|199329.6|199384.8|199334.8|199379.6|199329.6|17
1729699360000|2024-10-23 16:02:40|199378.8|199328.8|199299|199249|199378.9|199328.9|199298.5|199248.5|27
1729699370000|2024-10-23 16:02:50|199301|199251|199273.2|199223.2|199301|199251|199272.2|199222.2|18
1729699380000|2024-10-23 16:03:00|199265.7|199215.7|199250.7|199200.7|199300.7|199250.7|199242.7|199192.7|28
1729699390000|2024-10-23 16:03:10|199251.2|199201.2|199241.5|199191.5|199251.2|199201.2|199238.5|199188.5|16
1729699400000|2024-10-23 16:03:20|199242.1|199192.1|199182.4|199132.4|199244.1|199194.1|199182.1|199132.1|28
1729699410000|2024-10-23 16:03:30|199182.6|199132.6|199182.1|199132.1|199183.9|199133.9|199182.1|199132.1|14
1729699420000|2024-10-23 16:03:40|199182.5|199132.5|199231|199181|199237.8|199187.8|199177.7|199127.7|30
1729699430000|2024-10-23 16:03:50|199231.2|199181.2|199243.1|199193.1|199243.2|199193.2|199231.2|199181.2|19
1729699440000|2024-10-23 16:04:00|199249.3|199199.3|199200.2|199150.2|199249.3|199199.3|199197.6|199147.6|29
1729699450000|2024-10-23 16:04:10|199199.4|199149.4|199191.4|199141.4|199201.3|199151.3|199180.5|199130.5|29
1729699460000|2024-10-23 16:04:20|199192.4|199142.4|199192.8|199142.8|199205.6|199155.6|199181.4|199131.4|33
1729699470000|2024-10-23 16:04:30|199194.8|199144.8|199198.6|199148.6|199198.6|199148.6|199185.8|199135.8|27
1729699480000|2024-10-23 16:04:40|199196.6|199146.6|199200.6|199150.6|199205|199155|199185.6|199135.6|25
1729699490000|2024-10-23 16:04:50|199201.4|199151.4|199124.3|199074.3|199201.4|199151.4|199099.4|199023.4|33
1729699500000|2024-10-23 16:05:00|199122|199072|199162.6|199037.6|199164.6|199078.6|199107.2|199019.4|29
1729699510000|2024-10-23 16:05:10|199162.8|199037.8|199168.9|199043.9|199168.9|199043.9|199162.4|199037.4|8
1729699520000|2024-10-23 16:05:20|199169.1|199044.1|199209|199084|199209.2|199110.4|199160.2|199037.4|21
1729699530000|2024-10-23 16:05:30|199209.2|199084.2|199220|199095|199249.9|199168.9|199177.7|199084.2|28
1729699540000|2024-10-23 16:05:40|199212.5|199087.5|199233.4|199108.4|199236|199131.8|199181.8|199087.5|24
1729699550000|2024-10-23 16:05:50|199184.5|199134.5|199220.7|199095.7|199233.9|199142.9|199183.8|199095.7|18
1729699560000|2024-10-23 16:06:00|199218.7|199093.7|199218.2|199093.2|199223.7|199098.7|199215.8|199090.8|16
1729699570000|2024-10-23 16:06:10|199218.3|199093.3|199220.8|199095.8|199220.8|199095.8|199216.4|199091.4|13
1729699580000|2024-10-23 16:06:20|199226.6|199101.6|199232.1|199107.1|199234.1|199109.1|199226.6|199101.6|10
1729699590000|2024-10-23 16:06:30|199232.5|199107.5|199258.3|199133.3|199258.8|199133.8|199232.5|199107.5|15
1729699600000|2024-10-23 16:06:40|199258.4|199133.4|199249.9|199124.9|199258.5|199133.5|199244.8|199119.8|24
1729699610000|2024-10-23 16:06:50|199249.7|199124.7|199257.7|199132.7|199257.7|199132.7|199249|199124|24
1729699620000|2024-10-23 16:07:00|199256.5|199131.5|199316.1|199191.1|199316.1|199191.1|199256.5|199131.5|27
1729699630000|2024-10-23 16:07:10|199315.3|199190.3|199297.1|199172.1|199315.3|199190.3|199289.6|199164.6|23
1729699640000|2024-10-23 16:07:20|199298.1|199173.1|199288.8|199163.8|199298.2|199173.2|199286.8|199161.8|18
1729699650000|2024-10-23 16:07:30|199287.3|199162.3|199291.5|199166.5|199292.4|199167.4|199285.8|199160.8|16
1729699660000|2024-10-23 16:07:40|199291.2|199166.2|199290.7|199165.7|199291.5|199166.5|199289.3|199164.3|9
1729699670000|2024-10-23 16:07:50|199290.5|199165.5|199325.9|199200.9|199330.8|199249.3|199290.5|199165.5|20
1729699680000|2024-10-23 16:08:00|199263|199213|199235.9|199185.9|199306.2|199250|199215.7|199147|25
1729699690000|2024-10-23 16:08:10|199222.7|199172.7|199222.6|199172.6|199225.3|199175.3|199222.2|199172.2|13
1729699700000|2024-10-23 16:08:20|199214.3|199164.3|199234.8|199184.8|199270|199193.5|199214.3|199131.6|10
1729699710000|2024-10-23 16:08:30|199224.8|199174.8|199233.9|199183.9|199233.9|199183.9|199224.8|199174.8|4
1729699720000|2024-10-23 16:08:40|199231.1|199181.1|199237.3|199187.3|199237.3|199187.3|199222.1|199172.1|5
1729699740000|2024-10-23 16:09:00|199225.6|199175.6|199260.2|199210.2|199264.5|199214.5|199211.7|199129.2|12
1729699750000|2024-10-23 16:09:10|199297.5|199172.5|199259.4|199209.4|199298.8|199223|199251.3|199171.3|15
1729699760000|2024-10-23 16:09:20|199257.2|199207.2|199291.3|199166.3|199293|199207.2|199248.2|199165.8|13
1729699770000|2024-10-23 16:09:30|199289.7|199164.7|199266|199141|199289.7|199166.5|199216.5|199135.1|17
1729699780000|2024-10-23 16:09:40|199265.3|199140.3|199263.6|199138.6|199265.7|199140.7|199256.8|199131.8|12
1729699790000|2024-10-23 16:09:50|199263.4|199138.4|199230.4|199180.4|199263.4|199188.9|199223.1|199137.6|11
1729699800000|2024-10-23 16:10:00|199227.4|199177.4|199265.8|199140.8|199266|199185.7|199218.3|199131.3|24
1729699810000|2024-10-23 16:10:10|199264|199139|199299.4|199174.4|199308.6|199186.5|199204.5|199129|25
1729699820000|2024-10-23 16:10:20|199299.2|199174.2|199287.5|199162.5|199299.2|199174.2|199287.5|199162.5|13
1729699830000|2024-10-23 16:10:30|199287.4|199162.4|199286.9|199161.9|199289|199164|199286.9|199161.9|6
1729699840000|2024-10-23 16:10:40|199288.7|199163.7|199291.5|199166.5|199292.2|199167.2|199288.7|199163.7|16
1729699850000|2024-10-23 16:10:50|199293.8|199168.8|199292|199167|199294.9|199169.9|199288|199163|13
1729699860000|2024-10-23 16:11:00|199292.6|199167.6|199297.2|199172.2|199297.2|199172.2|199292.3|199167.3|6
1729699870000|2024-10-23 16:11:10|199295.4|199170.4|199301.8|199176.8|199301.8|199176.8|199295.4|199170.4|5
1729699880000|2024-10-23 16:11:20|199301.4|199176.4|199301.5|199176.5|199301.6|199176.6|199301.4|199176.4|3
1729699890000|2024-10-23 16:11:30|199302.9|199177.9|199339.8|199214.8|199348.1|199223.1|199302.9|199177.9|8
1729699900000|2024-10-23 16:11:40|199326.4|199201.4|199334|199209|199334|199268.9|199290.8|199201.4|14
1729699910000|2024-10-23 16:11:50|199332|199207|199341|199192.3|199344.2|199219.2|199329.6|199192.3|8
1729699920000|2024-10-23 16:12:00|199341.6|199190.9|199330.3|199201.7|199341.6|199203.5|199325.1|199190.9|9
1729699930000|2024-10-23 16:12:10|199333.1|199208.1|199413.3|199288.3|199419.6|199294.6|199333.1|199208.1|8
1729699940000|2024-10-23 16:12:20|199412.9|199287.9|199415.4|199290.4|199415.4|199290.4|199405.9|199280.9|7
1729699950000|2024-10-23 16:12:30|199413.8|199288.8|199402.3|199277.3|199415.5|199290.5|199398.5|199273.5|11
1729699960000|2024-10-23 16:12:40|199404.2|199279.2|199413.9|199288.9|199415.5|199290.5|199404.2|199279.2|5
1729699970000|2024-10-23 16:12:50|199414.4|199289.4|199414.4|199289.4|199418|199293|199413.2|199288.2|9
1729699980000|2024-10-23 16:13:00|199406|199281|199411.1|199286.1|199417.4|199292.4|199406|199281|14
1729699990000|2024-10-23 16:13:10|199408.3|199283.3|199406.9|199281.9|199412.7|199287.7|199406.1|199281.1|12
1729700000000|2024-10-23 16:13:20|199404.1|199279.1|199379.9|199329.9|199408.5|199332|199379.9|199275.4|18
1729700010000|2024-10-23 16:13:30|199380.2|199330.2|199376.5|199251.5|199382.9|199332.9|199323.9|199247.4|19
1729700020000|2024-10-23 16:13:40|199329.5|199279.5|199343.6|199293.6|199381|199303.9|199329.5|199254.1|21
1729700030000|2024-10-23 16:13:50|199347.9|199297.9|199352|199302|199386.2|199309|199339.9|199261.2|15
1729700040000|2024-10-23 16:14:00|199350.8|199300.8|199348.4|199298.4|199377.8|199304|199333.4|199252.8|9
1729700050000|2024-10-23 16:14:10|199343.4|199293.4|199329.6|199279.6|199379|199306.5|199321|199254|15
1729700060000|2024-10-23 16:14:20|199332.3|199282.3|199323|199273|199332.3|199282.3|199301.4|199251.4|12
1729700070000|2024-10-23 16:14:30|199324.4|199274.4|199334.6|199284.6|199339.8|199289.8|199322.4|199272.4|14
1729700080000|2024-10-23 16:14:40|199334.7|199284.7|199335.7|199285.7|199343.6|199293.6|199333.8|199283.8|11
1729700090000|2024-10-23 16:14:50|199335.5|199285.5|199355.7|199305.7|199379.4|199329.4|199335.5|199285.5|18
1729700100000|2024-10-23 16:15:00|199359.8|199309.8|199355.3|199305.3|199359.8|199309.8|199350.7|199300.7|18
1729700110000|2024-10-23 16:15:10|199356.2|199306.2|199355.5|199305.5|199356.5|199306.5|199349|199299|13
1729700120000|2024-10-23 16:15:20|199355.9|199305.9|199339.9|199289.9|199355.9|199305.9|199336.8|199286.8|20
1729700130000|2024-10-23 16:15:30|199334|199284|199338.8|199288.8|199339|199289|199334|199284|9
1729700140000|2024-10-23 16:15:40|199338.4|199288.4|199336.2|199286.2|199338.4|199288.4|199336.2|199286.2|8
1729700150000|2024-10-23 16:15:50|199336.3|199286.3|199303.2|199253.2|199336.3|199286.3|199303.2|199253.2|7
1729700160000|2024-10-23 16:16:00|199307.1|199257.1|199289.7|199239.7|199307.1|199257.1|199289.7|199239.7|12
1729700170000|2024-10-23 16:16:10|199289.5|199239.5|199331.2|199206.2|199336|199239.5|199283.8|199206.2|13
1729700180000|2024-10-23 16:16:20|199285|199235|199334|199209|199338.4|199235|199285|199206.9|16
1729700190000|2024-10-23 16:16:30|199334.8|199209.8|199335.3|199210.3|199336.3|199211.3|199334.8|199209.8|12
1729700200000|2024-10-23 16:16:40|199336|199211|199324.1|199199.1|199336.1|199211.1|199320.7|199195.7|19
1729700210000|2024-10-23 16:16:50|199323.6|199198.6|199325.9|199200.9|199325.9|199200.9|199323.6|199198.6|4
1729700220000|2024-10-23 16:17:00|199327.5|199202.5|199256.2|199206.2|199327.5|199209.1|199254.2|199198.5|7
1729700230000|2024-10-23 16:17:10|199249.8|199199.8|199257.5|199207.5|199289.7|199213.4|199249.8|199164.3|13
1729700240000|2024-10-23 16:17:20|199261.7|199211.7|199252.5|199202.5|199261.9|199211.9|199252.4|199202.4|12
1729700250000|2024-10-23 16:17:30|199251.9|199201.9|199254.5|199204.5|199254.5|199204.5|199248.6|199198.6|12
1729700260000|2024-10-23 16:17:40|199254.3|199204.3|199252.5|199202.5|199256|199206|199252.5|199202.5|10
1729700270000|2024-10-23 16:17:50|199252.8|199202.8|199253|199203|199253|199203|199252.5|199202.5|3
1729700280000|2024-10-23 16:18:00|199252.8|199202.8|199262.1|199212.1|199262.1|199212.1|199252.8|199202.8|10
1729700290000|2024-10-23 16:18:10|199262.4|199212.4|199254.3|199204.3|199262.4|199212.4|199253.8|199203.8|7
1729700300000|2024-10-23 16:18:20|199262.6|199212.6|199266|199216|199271.2|199221.2|199261.3|199211.3|12
1729700310000|2024-10-23 16:18:30|199268.6|199218.6|199287.6|199162.6|199287.6|199218.6|199240.2|199162.6|6
1729700320000|2024-10-23 16:18:40|199294|199169|199292.3|199167.3|199294|199169|199292.3|199167.3|2
1729700330000|2024-10-23 16:18:50|199294.2|199169.2|199289.3|199164.3|199294.2|199169.2|199289.3|199164.3|4
1729700340000|2024-10-23 16:19:00|199241.8|199191.8|199283.7|199158.7|199288.1|199191.8|199240.3|199155.6|11
1729700350000|2024-10-23 16:19:10|199281|199156|199243.6|199193.6|199281.6|199193.6|199230.2|199156|7
1729700360000|2024-10-23 16:19:20|199252|199202|199227.7|199177.7|199252|199202|199219.5|199169.5|7
1729700370000|2024-10-23 16:19:30|199227.8|199177.8|199192.7|199142.7|199227.8|199177.8|199188.3|199138.3|18
1729700380000|2024-10-23 16:19:40|199193|199143|199174.4|199124.4|199193|199143|199174.4|199124.4|9
1729700390000|2024-10-23 16:19:50|199174.8|199124.8|199171.8|199121.8|199176.9|199126.9|199171.2|199121.2|11
1729700400000|2024-10-23 16:20:00|199171.2|199121.2|199170.9|199120.9|199171.3|199121.3|199170.8|199120.8|7
1729700410000|2024-10-23 16:20:10|199170.1|199120.1|199173.1|199123.1|199176.7|199126.7|199170.1|199120.1|14
1729700420000|2024-10-23 16:20:20|199172.8|199122.8|199210.6|199160.6|199221.4|199171.4|199170.3|199120.3|18
1729700430000|2024-10-23 16:20:30|199211|199161|199163.7|199113.7|199214.2|199164.2|199162.1|199112.1|29
1729700440000|2024-10-23 16:20:40|199160.1|199110.1|199139.5|199089.5|199163.4|199113.4|199137.5|199087.5|25
1729700450000|2024-10-23 16:20:50|199143.9|199093.9|199152.1|199102.1|199171.5|199121.5|199141.3|199091.3|21
1729700460000|2024-10-23 16:21:00|199150.5|199100.5|199200.4|199150.4|199204.6|199154.6|199134.3|199057.8|19
1729700470000|2024-10-23 16:21:10|199183.5|199133.5|199227.9|199102.9|199230.4|199154.4|199179.1|199098.8|14
1729700480000|2024-10-23 16:21:20|199200.9|199150.9|199273.8|199223.8|199303.7|199226.8|199178.6|199102.9|25
1729700490000|2024-10-23 16:21:30|199264.8|199214.8|199268.7|199218.7|199301.6|199226.2|199264.8|199176.6|9
1729700500000|2024-10-23 16:21:40|199270.9|199220.9|199314.9|199189.9|199323.5|199245.8|199270.9|199189.9|22
1729700510000|2024-10-23 16:21:50|199317.1|199192.1|199294|199244|199323|199244|199288|199191.6|12
1729700520000|2024-10-23 16:22:00|199289.6|199239.6|199267.4|199217.4|199315.5|199239.6|199267.4|199185.2|10
1729700530000|2024-10-23 16:22:10|199276.8|199226.8|199276.8|199226.8|199276.8|199226.8|199267.4|199217.4|3
1729700540000|2024-10-23 16:22:20|199267.4|199217.4|199240.8|199115.8|199276.8|199226.8|199229.3|199109.3|18
1729700550000|2024-10-23 16:22:30|199241.5|199116.5|199243.6|199118.6|199245.5|199120.5|199241.5|199116.5|8
1729700560000|2024-10-23 16:22:40|199242.9|199117.9|199213|199088|199243|199118|199213|199088|15
1729700570000|2024-10-23 16:22:50|199213.3|199088.3|199218.1|199093.1|199221.2|199096.2|199213|199088|10
1729700580000|2024-10-23 16:23:00|199216.6|199091.6|199274.1|199149.1|199274.1|199149.1|199204.5|199079.5|26
1729700590000|2024-10-23 16:23:10|199268.5|199143.5|199259.9|199134.9|199268.5|199179.1|199225.8|199134.9|9
1729700600000|2024-10-23 16:23:20|199262|199137|199278|199153|199284.1|199159.1|199262|199137|12
1729700610000|2024-10-23 16:23:30|199278.5|199153.5|199269.6|199144.6|199282.6|199157.6|199267.6|199142.6|12
1729700620000|2024-10-23 16:23:40|199271.4|199146.4|199251.1|199126.1|199276.6|199151.6|199251.1|199126.1|16
1729700630000|2024-10-23 16:23:50|199249.2|199124.2|199260.1|199135.1|199267.2|199142.2|199249.2|199124.2|12
1729700640000|2024-10-23 16:24:00|199257.3|199132.3|199266.3|199141.3|199267.6|199142.6|199248.1|199123.1|12
1729700650000|2024-10-23 16:24:10|199263.7|199138.7|199261.1|199136.1|199265.7|199140.7|199261.1|199136.1|5
1729700660000|2024-10-23 16:24:20|199263.3|199138.3|199284.9|199159.9|199288.6|199163.6|199263.3|199138.3|9
1729700670000|2024-10-23 16:24:30|199283.4|199158.4|199281.7|199156.7|199283.4|199158.4|199281.7|199156.7|2
1729700680000|2024-10-23 16:24:40|199280.1|199155.1|199275.3|199150.3|199282|199157|199264.8|199139.8|7
1729700690000|2024-10-23 16:24:50|199276.7|199151.7|199274.5|199149.5|199276.7|199151.7|199274.5|199149.5|3
1729700700000|2024-10-23 16:25:00|199272.9|199147.9|199291.4|199166.4|199296.4|199171.4|199241.4|199116.4|24
1729700710000|2024-10-23 16:25:10|199292.5|199167.5|199295.2|199170.2|199298.4|199173.4|199291.4|199166.4|11
1729700720000|2024-10-23 16:25:20|199293.7|199168.7|199294.6|199169.6|199300|199175|199274.6|199149.6|16
1729700730000|2024-10-23 16:25:30|199293.2|199168.2|199298.6|199173.6|199298.6|199173.6|199286.2|199161.2|9
1729700740000|2024-10-23 16:25:40|199300.9|199175.9|199353.5|199228.5|199353.5|199228.5|199300.9|199175.9|11
1729700750000|2024-10-23 16:25:50|199349.5|199224.5|199343.3|199218.3|199349.6|199224.6|199341.5|199216.5|10
1729700760000|2024-10-23 16:26:00|199339.5|199214.5|199345.6|199220.6|199348.5|199223.5|199339.5|199214.5|5
1729700770000|2024-10-23 16:26:10|199345|199220|199346|199221|199351.1|199226.1|199345|199220|3
1729700780000|2024-10-23 16:26:20|199346.9|199221.9|199348.9|199223.9|199351.2|199226.2|199346.9|199221.9|3
1729700790000|2024-10-23 16:26:30|199349.6|199224.6|199351.5|199226.5|199352.4|199227.4|199349.3|199224.3|4
1729700800000|2024-10-23 16:26:40|199349.4|199224.4|199352.6|199227.6|199352.6|199227.6|199342.9|199217.9|7
1729700810000|2024-10-23 16:26:50|199349.6|199224.6|199348|199223|199376.7|199251.7|199338.8|199213.8|17
1729700820000|2024-10-23 16:27:00|199347.2|199222.2|199348.5|199223.5|199348.5|199223.5|199340.4|199215.4|6
1729700830000|2024-10-23 16:27:10|199346.5|199221.5|199353.3|199228.3|199353.3|199228.3|199345.7|199220.7|7
1729700840000|2024-10-23 16:27:20|199350.1|199225.1|199351|199226|199352.4|199227.4|199348.4|199223.4|7
1729700850000|2024-10-23 16:27:30|199350.5|199225.5|199350.5|199225.5|199350.5|199225.5|199350.5|199225.5|1
1729700860000|2024-10-23 16:27:40|199348.5|199223.5|199336.8|199211.8|199353.4|199228.4|199333.1|199208.1|15
1729700870000|2024-10-23 16:27:50|199339|199214|199338.7|199213.7|199339|199214|199337.1|199212.1|3
1729700880000|2024-10-23 16:28:00|199329.7|199204.7|199302.7|199177.7|199329.9|199204.9|199295.9|199170.9|22
1729700890000|2024-10-23 16:28:10|199297.1|199172.1|199291.7|199166.7|199302.9|199177.9|199289.4|199164.4|10
1729700900000|2024-10-23 16:28:20|199265.5|199215.5|199293.6|199168.6|199295.8|199218.8|199259.5|199163.8|19
1729700910000|2024-10-23 16:28:30|199266.3|199216.3|199248.7|199198.7|199296.8|199222.8|199248.7|199171.8|22
1729700920000|2024-10-23 16:28:40|199248.8|199198.8|199222.9|199172.9|199296.8|199200|199215.4|199140.3|18
1729700930000|2024-10-23 16:28:50|199225.5|199175.5|199225.3|199175.3|199228|199178|199225.1|199175.1|7
1729700940000|2024-10-23 16:29:00|199222.6|199172.6|199181.7|199131.7|199261.6|199172.6|199172.2|199122.2|19
1729700950000|2024-10-23 16:29:10|199176.3|199126.3|199234.1|199184.1|199234.1|199184.1|199165.8|199115.8|20
1729700960000|2024-10-23 16:29:20|199231.5|199181.5|199254.5|199204.5|199254.5|199204.5|199231.5|199181.5|10
1729700970000|2024-10-23 16:29:30|199255.1|199205.1|199253.2|199203.2|199287.4|199205.1|199241.1|199162.4|12
1729700980000|2024-10-23 16:29:40|199253.6|199203.6|199254.1|199204.1|199254.1|199204.1|199253.6|199203.6|2
1729700990000|2024-10-23 16:29:50|199293.3|199168.3|199246.6|199196.6|199295.8|199207.9|199239.6|199156.4|17
1729701000000|2024-10-23 16:30:00|199247|199197|199244.3|199194.3|199247|199197|199234.2|199184.2|8
1729701010000|2024-10-23 16:30:10|199239.2|199189.2|199187.8|199137.8|199239.2|199189.2|199175.4|199125.4|8
1729701020000|2024-10-23 16:30:20|199185.1|199135.1|199166.9|199116.9|199186.7|199136.7|199163.3|199113.3|20
1729701030000|2024-10-23 16:30:30|199169.1|199119.1|199200.5|199150.5|199252.4|199155.1|199169.1|199119.1|28
1729701040000|2024-10-23 16:30:40|199200.8|199150.8|199188.7|199138.7|199248.7|199150.8|199188.3|199116.3|14
1729701050000|2024-10-23 16:30:50|199188.5|199138.5|199171.6|199121.6|199214.3|199140.3|199167.3|199089.3|18
1729701060000|2024-10-23 16:31:00|199169.3|199119.3|199198.6|199073.6|199198.6|199119.3|199169.3|199052|13
1729701070000|2024-10-23 16:31:10|199217|199092|199219.2|199169.2|199221.2|199171.2|199163.3|199080.5|24
1729701080000|2024-10-23 16:31:20|199228|199178|199214.2|199164.2|199260.2|199178|199207.5|199130.8|32
1729701090000|2024-10-23 16:31:30|199203.6|199153.6|199214.7|199164.7|199256.9|199164.7|199198.2|199129.3|30
1729701100000|2024-10-23 16:31:40|199212.8|199162.8|199255.5|199130.5|199255.5|199162.8|199203.5|199130.5|12
1729701110000|2024-10-23 16:31:50|199255.3|199130.3|199228.2|199103.2|199255.8|199161.9|199192.8|199103.2|19
1729701120000|2024-10-23 16:32:00|199180.9|199130.9|199235.4|199185.4|199257.7|199185.4|199176.9|199116.3|25
1729701130000|2024-10-23 16:32:10|199219.2|199169.2|199211.8|199161.8|199259|199169.2|199210.3|199132.4|22
1729701140000|2024-10-23 16:32:20|199211.9|199161.9|199261.4|199211.4|199263.6|199213.6|199211.9|199161.9|10
1729701150000|2024-10-23 16:32:30|199252.8|199202.8|199327|199202|199331.1|199256|199252.8|199202|16
1729701160000|2024-10-23 16:32:40|199285.5|199235.5|199301.5|199251.5|199350.7|199272.3|199285.5|199221.5|23
1729701170000|2024-10-23 16:32:50|199347.2|199222.2|199299.8|199249.8|199347.2|199251.8|199299.5|199218.9|18
1729701180000|2024-10-23 16:33:00|199299.7|199249.7|199293.4|199168.4|199345.3|199256.4|199246.4|199168.4|25
1729701190000|2024-10-23 16:33:10|199288.2|199163.2|199257.7|199207.7|199288.2|199210.5|199223.1|199146.4|29
1729701200000|2024-10-23 16:33:20|199258|199208|199351.5|199226.5|199353.7|199251.3|199258|199188.7|22
1729701210000|2024-10-23 16:33:30|199351.9|199226.9|199355.3|199230.3|199364.4|199239.4|199350.5|199225.5|24
1729701220000|2024-10-23 16:33:40|199356.3|199231.3|199345.1|199295.1|199390.3|199295.6|199334.5|199231.3|24
1729701230000|2024-10-23 16:33:50|199347.1|199297.1|199344.1|199294.1|199389.5|199297.3|199344|199264.3|15
1729701240000|2024-10-23 16:34:00|199329.4|199279.4|199382.4|199257.4|199383.4|199279.4|199329.4|199210.4|24
1729701250000|2024-10-23 16:34:10|199382.2|199257.2|199375.9|199250.9|199382.2|199257.2|199358.6|199233.6|20
1729701260000|2024-10-23 16:34:20|199375.7|199250.7|199378.8|199253.8|199386.2|199261.2|199361.9|199236.9|23
1729701270000|2024-10-23 16:34:30|199379.1|199254.1|199361.2|199236.2|199381.2|199256.2|199354.9|199229.9|14
1729701280000|2024-10-23 16:34:40|199367|199242|199371.2|199246.2|199384.2|199259.2|199356.6|199231.6|18
1729701290000|2024-10-23 16:34:50|199371.6|199246.6|199372.6|199247.6|199372.6|199247.6|199354.4|199229.4|15
1729701300000|2024-10-23 16:35:00|199365.6|199240.6|199364.1|199239.1|199381.2|199256.2|199356.8|199231.8|21
1729701310000|2024-10-23 16:35:10|199363.8|199238.8|199326.8|199276.8|199372.9|199279.8|199321.2|199227.2|16
1729701320000|2024-10-23 16:35:20|199319.7|199269.7|199320.6|199270.6|199325.1|199275.1|199316.3|199266.3|12
1729701330000|2024-10-23 16:35:30|199322.5|199272.5|199351.4|199301.4|199354.4|199304.4|199312.8|199262.8|18
1729701340000|2024-10-23 16:35:40|199351.1|199301.1|199337.8|199287.8|199395.6|199301.1|199337|199270.6|19
1729701350000|2024-10-23 16:35:50|199337.9|199287.9|199344.4|199294.4|199390.2|199310.6|199332.1|199256.3|18
1729701360000|2024-10-23 16:36:00|199390.2|199265.2|199350.1|199300.1|199390.2|199317.5|199338.6|199259.5|17
1729701370000|2024-10-23 16:36:10|199350.3|199300.3|199391.8|199266.8|199391.8|199300.3|199348.3|199266.8|10
1729701380000|2024-10-23 16:36:20|199391.6|199266.6|199360.7|199310.7|199393.3|199310.7|199360.7|199238.6|12
1729701390000|2024-10-23 16:36:30|199363.1|199313.1|199363|199313|199395.5|199345.5|199363|199313|14
1729701400000|2024-10-23 16:36:40|199365.8|199315.8|199376.2|199326.2|199420.5|199332|199359.8|199275.3|23
1729701410000|2024-10-23 16:36:50|199373.2|199323.2|199396.2|199271.2|199396.2|199327.6|199355.5|199271.2|19
1729701420000|2024-10-23 16:37:00|199344.7|199294.7|199392.8|199342.8|199395.1|199345.1|199344.7|199294.7|8
1729701430000|2024-10-23 16:37:10|199383.3|199333.3|199381.4|199331.4|199384|199334|199372.9|199322.9|6
1729701440000|2024-10-23 16:37:20|199379.2|199329.2|199368.7|199318.7|199384.2|199334.2|199359.3|199309.3|16
1729701450000|2024-10-23 16:37:30|199359.2|199309.2|199354.4|199304.4|199417.9|199336.7|199354.4|199281.8|15
1729701460000|2024-10-23 16:37:40|199354.3|199304.3|199350.3|199300.3|199367.7|199317.7|199347.6|199297.6|13
1729701470000|2024-10-23 16:37:50|199350.2|199300.2|199416.6|199291.6|199416.6|199320.8|199350.2|199291.6|4
1729701480000|2024-10-23 16:38:00|199415|199290|199349.7|199299.7|199415|199323.1|199349.7|199275.6|14
1729701490000|2024-10-23 16:38:10|199350|199300|199354.4|199304.4|199394.1|199313.4|199350|199265.6|9
1729701500000|2024-10-23 16:38:20|199390|199265|199360.5|199310.5|199392.2|199310.5|199344.9|199265|9
1729701510000|2024-10-23 16:38:30|199362.9|199312.9|199371.5|199321.5|199398.3|199321.5|199339.4|199271|17
1729701520000|2024-10-23 16:38:40|199373.8|199323.8|199375.2|199325.2|199381.5|199331.5|199370.8|199320.8|9
1729701530000|2024-10-23 16:38:50|199383.5|199333.5|199416.7|199366.7|199416.7|199366.7|199383.5|199333.5|9
1729701540000|2024-10-23 16:39:00|199414|199364|199413.2|199363.2|199416.1|199366.1|199404.4|199354.4|6
1729701550000|2024-10-23 16:39:10|199415.4|199365.4|199400.8|199350.8|199415.4|199365.4|199400.8|199350.8|5
1729701560000|2024-10-23 16:39:20|199405.2|199355.2|199411.7|199361.7|199413.6|199363.6|199399.3|199349.3|15
1729701570000|2024-10-23 16:39:30|199408.6|199358.6|199421.5|199371.5|199421.9|199371.9|199408.6|199358.6|18
1729701580000|2024-10-23 16:39:40|199419.1|199369.1|199416.9|199366.9|199424.3|199374.3|199408|199358|15
1729701590000|2024-10-23 16:39:50|199408.9|199358.9|199453.2|199328.2|199475.5|199370.3|199407.2|199315.6|29
1729701600000|2024-10-23 16:40:00|199450.5|199325.5|199442.2|199392.2|199475.2|199399.3|199432.1|199325.5|15
1729701610000|2024-10-23 16:40:10|199431.8|199381.8|199439.7|199389.7|199442.2|199392.2|199429.8|199379.8|7
1729701620000|2024-10-23 16:40:20|199430.2|199380.2|199429.5|199379.5|199440|199390|199415|199365|14
1729701630000|2024-10-23 16:40:30|199419|199369|199410.2|199360.2|199460.6|199384.9|199398.8|199335.6|29
1729701640000|2024-10-23 16:40:40|199401.4|199351.4|199408.5|199358.5|199408.9|199358.9|199393.5|199343.5|18
1729701650000|2024-10-23 16:40:50|199399.1|199349.1|199513.8|199388.8|199515.4|199438.8|199399.1|199333.8|26
1729701660000|2024-10-23 16:41:00|199517.3|199392.3|199502.4|199377.4|199519|199442.5|199478.7|199377.4|22
1729701670000|2024-10-23 16:41:10|199504.2|199379.2|199485.2|199360.2|199504.2|199424|199453.6|199352.5|12
1729701680000|2024-10-23 16:41:20|199451.5|199401.5|199528.7|199403.7|199530.3|199451.9|199434.8|199357.5|22
1729701690000|2024-10-23 16:41:30|199528.5|199403.5|199482.9|199432.9|199528.5|199432.9|199482.8|199403.5|5
1729701700000|2024-10-23 16:41:40|199482.8|199432.8|199531.3|199406.3|199531.3|199435.2|199482.8|199405.8|14
1729701710000|2024-10-23 16:41:50|199485.2|199435.2|199534.1|199409.1|199534.3|199455.7|199485.2|199403.5|15
1729701720000|2024-10-23 16:42:00|199534.3|199409.3|199495.9|199445.9|199534.3|199455.5|199487.3|199409.3|9
1729701730000|2024-10-23 16:42:10|199531.6|199406.6|199495.9|199445.9|199531.6|199445.9|199495.9|199406.3|3
1729701740000|2024-10-23 16:42:20|199486.2|199436.2|199478.5|199428.5|199531|199436.2|199474.8|199406|22
1729701750000|2024-10-23 16:42:30|199478.3|199428.3|199478.6|199428.6|199478.9|199428.9|199478|199428|11
1729701760000|2024-10-23 16:42:40|199478.9|199428.9|199478.8|199428.8|199488.8|199438.8|199478.3|199428.3|16
1729701770000|2024-10-23 16:42:50|199478.3|199428.3|199487.3|199437.3|199487.3|199437.3|199469.4|199419.4|10
1729701780000|2024-10-23 16:43:00|199477.2|199427.2|199486.6|199436.6|199489|199439|199464.4|199414.4|14
1729701790000|2024-10-23 16:43:10|199488.8|199438.8|199486.2|199436.2|199488.8|199438.8|199486.2|199436.2|2
1729701800000|2024-10-23 16:43:20|199480.3|199430.3|199473.8|199423.8|199480.3|199430.3|199473.8|199423.8|2
1729701810000|2024-10-23 16:43:30|199477.7|199427.7|199480.4|199430.4|199525.9|199442.7|199475.8|199400.4|10
1729701820000|2024-10-23 16:43:40|199525.9|199400.9|199503.6|199453.6|199525.9|199453.6|199478.3|199398.6|12
1729701830000|2024-10-23 16:43:50|199506|199456|199543.1|199418.1|199548.3|199467.2|199504.2|199418.1|15
1729701840000|2024-10-23 16:44:00|199542.8|199417.8|199500.6|199450.6|199542.8|199462.3|199481.3|199414.8|12
1729701850000|2024-10-23 16:44:10|199498.4|199448.4|199498.8|199448.8|199504.2|199454.2|199492.9|199442.9|8
1729701860000|2024-10-23 16:44:20|199491.2|199441.2|199468.2|199418.2|199497.3|199447.3|199463.4|199413.4|9
1729701870000|2024-10-23 16:44:30|199461.4|199411.4|199485.1|199435.1|199487.3|199437.3|199461.4|199411.4|4
1729701880000|2024-10-23 16:44:40|199471.3|199421.3|199474.5|199424.5|199474.5|199424.5|199469.6|199419.6|10
1729701890000|2024-10-23 16:44:50|199472.5|199422.5|199470.8|199420.8|199472.5|199422.5|199470.8|199420.8|3
1729701900000|2024-10-23 16:45:00|199471|199421|199473|199423|199473|199423|199467.4|199417.4|8
1729701910000|2024-10-23 16:45:10|199473.5|199423.5|199473.3|199423.3|199473.8|199423.8|199473.3|199423.3|5
1729701920000|2024-10-23 16:45:20|199473.2|199423.2|199473|199423|199473.2|199423.2|199468.7|199418.7|8
1729701930000|2024-10-23 16:45:30|199472.8|199422.8|199472.9|199422.9|199472.9|199422.9|199471.4|199421.4|10
1729701940000|2024-10-23 16:45:40|199472.8|199422.8|199464.2|199339.2|199472.8|199422.8|199421.7|199339.2|7
1729701950000|2024-10-23 16:45:50|199415.3|199365.3|199443.4|199318.4|199465.5|199365.3|199389.7|199317|32
1729701960000|2024-10-23 16:46:00|199398.7|199348.7|199443.6|199318.6|199443.6|199350.8|199396.9|199318.6|23
1729701970000|2024-10-23 16:46:10|199398.3|199348.3|199408.3|199358.3|199443.2|199358.3|199398|199318.2|17
1729701980000|2024-10-23 16:46:20|199396|199346|199412.9|199362.9|199415.9|199365.9|199396|199346|13
1729701990000|2024-10-23 16:46:30|199409.2|199359.2|199395|199345|199410.2|199360.2|199381.5|199331.5|9
1729702000000|2024-10-23 16:46:40|199399.1|199349.1|199349.3|199299.3|199401.5|199351.5|199342.8|199292.8|15
1729702010000|2024-10-23 16:46:50|199351.5|199301.5|199356.8|199306.8|199356.8|199306.8|199351.4|199301.4|8
1729702020000|2024-10-23 16:47:00|199351.9|199301.9|199354.4|199304.4|199360.1|199310.1|199340.3|199290.3|12
1729702030000|2024-10-23 16:47:10|199352.3|199302.3|199352.3|199302.3|199359.1|199309.1|199349.9|199299.9|11
1729702040000|2024-10-23 16:47:20|199355.8|199305.8|199452.6|199327.6|199452.6|199361.5|199355.8|199305.8|9
1729702050000|2024-10-23 16:47:30|199408|199358|199484.6|199434.6|199484.6|199434.6|199404|199326.1|19
1729702060000|2024-10-23 16:47:40|199487|199437|199487|199437|199487|199437|199487|199437|1
1729702070000|2024-10-23 16:47:50|199480.5|199430.5|199511.1|199461.1|199514.9|199464.9|199480.5|199430.5|5
1729702080000|2024-10-23 16:48:00|199504.5|199454.5|199517.7|199467.7|199517.7|199467.7|199501.2|199451.2|6
1729702090000|2024-10-23 16:48:10|199507.1|199457.1|199497.9|199447.9|199507.1|199457.1|199487.5|199437.5|11
1729702100000|2024-10-23 16:48:20|199492|199442|199496.1|199446.1|199532.8|199449.2|199489.3|199407.8|10
1729702110000|2024-10-23 16:48:30|199492.5|199442.5|199524.8|199399.8|199525.1|199446.3|199477|199389.2|26
1729702120000|2024-10-23 16:48:40|199523.2|199398.2|199517.9|199392.9|199523.2|199434.5|199478.2|199390.1|17
1729702130000|2024-10-23 16:48:50|199483.2|199433.2|199483.5|199433.5|199519.3|199434.2|199473.9|199394.2|18
1729702140000|2024-10-23 16:49:00|199478|199428|199496.9|199371.9|199500.6|199429.9|199457.2|199371.9|24
1729702150000|2024-10-23 16:49:10|199480|199355|199473.6|199348.6|199488.6|199393.1|199425.8|199343.9|11
1729702160000|2024-10-23 16:49:20|199473.7|199348.7|199429.4|199379.4|199474.6|199379.8|199429.3|199348.2|7
1729702170000|2024-10-23 16:49:30|199474.4|199349.4|199478.3|199353.3|199480|199406.3|199423.5|199341.4|19
1729702180000|2024-10-23 16:49:40|199478.1|199353.1|199474.5|199349.5|199478.5|199353.5|199473.9|199348.9|8
1729702190000|2024-10-23 16:49:50|199411|199361|199441.5|199316.5|199461.3|199361|199390.8|199310.3|22
1729702200000|2024-10-23 16:50:00|199415|199365|199428.3|199303.3|199437.4|199365|199374.4|199301.6|25
1729702210000|2024-10-23 16:50:10|199426.6|199301.6|199347.5|199297.5|199426.6|199306|199344.2|199294.2|12
1729702220000|2024-10-23 16:50:20|199352.1|199302.1|199392.7|199267.7|199402.6|199351.2|199352.1|199267.7|16
1729702230000|2024-10-23 16:50:30|199392.5|199267.5|199422.3|199297.3|199423.5|199298.5|199392.5|199267.5|30
1729702240000|2024-10-23 16:50:40|199423.1|199298.1|199397|199347|199423.9|199347|199386.8|199294.9|20
1729702250000|2024-10-23 16:50:50|199394.5|199344.5|199431.3|199306.3|199433.5|199347.8|199394.5|199306|15
1729702260000|2024-10-23 16:51:00|199384.6|199334.6|199476.8|199351.8|199480.6|199355.6|199384.6|199306.3|26
1729702270000|2024-10-23 16:51:10|199477.5|199352.5|199473.1|199348.1|199477.5|199361.3|199411.3|199333.7|27
1729702280000|2024-10-23 16:51:20|199473.2|199348.2|199411.6|199361.6|199477.5|199365.3|199407.9|199333.2|26
1729702290000|2024-10-23 16:51:30|199411.4|199361.4|199388.3|199338.3|199457.3|199361.6|199388.1|199309.3|29
1729702300000|2024-10-23 16:51:40|199391.5|199341.5|199420.2|199295.2|199436.8|199341.5|199391.5|199295.2|22
1729702310000|2024-10-23 16:51:50|199420.4|199295.4|199427.2|199302.2|199427.2|199302.2|199420.2|199295.2|13
1729702320000|2024-10-23 16:52:00|199427.5|199302.5|199370.8|199245.8|199427.5|199302.5|199364.8|199239.8|21
1729702330000|2024-10-23 16:52:10|199371.5|199246.5|199369.5|199244.5|199373.2|199248.2|199369.2|199244.2|10
1729702340000|2024-10-23 16:52:20|199365.8|199240.8|199362.4|199237.4|199380.4|199256.4|199306.4|199220.9|20
1729702350000|2024-10-23 16:52:30|199364.7|199239.7|199378.1|199253.1|199381.3|199304|199354|199239.7|18
1729702360000|2024-10-23 16:52:40|199379.9|199254.9|199334.4|199284.4|199379.9|199303.5|199307.7|199226.2|16
1729702370000|2024-10-23 16:52:50|199338.9|199288.9|199364.1|199314.1|199389.9|199318.4|199338.9|199240.2|16
1729702380000|2024-10-23 16:53:00|199366.2|199316.2|199335.1|199285.1|199369.5|199319.5|199330.4|199280.4|14
1729702390000|2024-10-23 16:53:10|199362.7|199312.7|199346.5|199296.5|199378.5|199314.5|199346.5|199253.5|24
1729702400000|2024-10-23 16:53:20|199348.9|199298.9|199389.9|199264.9|199393.2|199305.3|199348.9|199262.3|10
1729702410000|2024-10-23 16:53:30|199382.7|199257.7|199389.6|199264.6|199391.3|199266.3|199374.6|199249.6|9
1729702420000|2024-10-23 16:53:40|199388.8|199263.8|199390.8|199265.8|199392.2|199267.2|199386.4|199261.4|6
1729702430000|2024-10-23 16:53:50|199388.9|199263.9|199392|199267|199392|199267|199388.9|199263.9|3
1729702440000|2024-10-23 16:54:00|199388|199263|199391.9|199266.9|199393.8|199268.8|199388|199263|6
1729702450000|2024-10-23 16:54:10|199390.6|199265.6|199390.8|199265.8|199390.8|199265.8|199390.6|199265.6|2
1729702460000|2024-10-23 16:54:20|199391|199266|199391|199266|199391|199266|199391|199266|1
1729702470000|2024-10-23 16:54:30|199389.1|199264.1|199336.2|199211.2|199389.1|199265.8|199299.4|199211.2|18
1729702480000|2024-10-23 16:54:40|199309.4|199259.4|199340.5|199215.5|199340.5|199259.4|199305.5|199210.4|9
1729702490000|2024-10-23 16:54:50|199348.7|199223.7|199340.6|199215.6|199348.7|199223.7|199340.6|199215.6|6
1729702500000|2024-10-23 16:55:00|199338.8|199213.8|199308|199258|199339.9|199258|199308|199209|12
1729702510000|2024-10-23 16:55:10|199313.4|199263.4|199309.1|199259.1|199344.2|199273.6|199309.1|199219.2|10
1729702520000|2024-10-23 16:55:20|199311.4|199261.4|199311.4|199261.4|199311.4|199261.4|199311.4|199261.4|1
1729702540000|2024-10-23 16:55:40|199315.3|199265.3|199357.2|199232.2|199357.2|199277.4|199307.8|199228.6|15
1729702550000|2024-10-23 16:55:50|199359.3|199234.3|199301.8|199251.8|199360.8|199257.4|199299.1|199227.2|18
1729702560000|2024-10-23 16:56:00|199298.8|199248.8|199303.4|199253.4|199304.3|199254.3|199298.8|199248.8|7
1729702570000|2024-10-23 16:56:10|199303.1|199253.1|199271|199221|199303.1|199253.1|199230.6|199152.5|22
1729702580000|2024-10-23 16:56:20|199268.1|199218.1|199303.4|199178.4|199303.7|199225.5|199268|199171.3|14
1729702590000|2024-10-23 16:56:30|199303.2|199178.2|199314|199189|199316.1|199235.8|199271.3|199174.7|19
1729702600000|2024-10-23 16:56:40|199295|199245|199305.3|199180.3|199324.9|199245|199295|199180.3|21
1729702610000|2024-10-23 16:56:50|199305.8|199180.8|199308.5|199183.5|199315.4|199190.4|199304.3|199179.3|15
1729702620000|2024-10-23 16:57:00|199301.5|199176.5|199295.3|199170.3|199309.6|199231.2|199274.5|199170.3|14
1729702630000|2024-10-23 16:57:10|199295.7|199170.7|199234|199184|199297.4|199199.2|199219.1|199129.9|25
1729702640000|2024-10-23 16:57:20|199280.4|199155.4|199277.6|199152.6|199280.4|199155.4|199275|199150|4
1729702650000|2024-10-23 16:57:30|199279.6|199154.6|199314.9|199189.9|199317.8|199192.8|199279.6|199154.6|12
1729702660000|2024-10-23 16:57:40|199313.3|199188.3|199311.9|199186.9|199313.3|199188.3|199311.2|199186.2|12
1729702670000|2024-10-23 16:57:50|199311.2|199186.2|199306.8|199181.8|199312.1|199187.1|199306.8|199181.8|9
1729702680000|2024-10-23 16:58:00|199308.9|199183.9|199310.3|199185.3|199313.6|199188.6|199305.9|199180.9|12
1729702690000|2024-10-23 16:58:10|199309|199184|199307|199182|199309|199184|199307|199182|2
1729702700000|2024-10-23 16:58:20|199303.3|199178.3|199315.7|199190.7|199318.2|199193.2|199303.3|199178.3|7
1729702710000|2024-10-23 16:58:30|199314.6|199189.6|199316.3|199191.3|199316.3|199191.3|199310.5|199185.5|8
1729702720000|2024-10-23 16:58:40|199314.8|199189.8|199331.3|199206.3|199339.7|199214.7|199312.7|199187.7|17
1729702730000|2024-10-23 16:58:50|199333.1|199208.1|199334.2|199209.2|199336.2|199211.2|199331.2|199206.2|17
1729702740000|2024-10-23 16:59:00|199328.1|199203.1|199329|199204|199334.3|199209.3|199322.7|199197.7|10
1729702750000|2024-10-23 16:59:10|199334.5|199209.5|199330.9|199205.9|199335.3|199210.3|199327.7|199202.7|9
1729702760000|2024-10-23 16:59:20|199329.8|199204.8|199329.7|199204.7|199329.8|199204.8|199327|199202|5
1729702770000|2024-10-23 16:59:30|199327.1|199202.1|199330.4|199205.4|199330.4|199205.4|199326.7|199201.7|6
1729702780000|2024-10-23 16:59:40|199330.9|199205.9|199420.9|199295.9|199421|199344|199330.9|199205.9|25
1729702790000|2024-10-23 16:59:50|199421|199296|199428.7|199303.7|199435.4|199356|199397.5|199294.6|22
1729702800000|2024-10-23 17:00:00|199431.2|199306.2|199431.6|199306.6|199433.1|199357.4|199398.5|199305.4|16
1729702810000|2024-10-23 17:00:10|199431.8|199306.8|199429|199304|199431.9|199353.1|199398.4|199300.3|13
1729702820000|2024-10-23 17:00:20|199428.7|199303.7|199399.2|199349.2|199430.5|199355.1|199365|199285.6|21
1729702830000|2024-10-23 17:00:30|199361.4|199311.4|199408.8|199283.8|199408.8|199311.4|199361.4|199283.1|6
1729702840000|2024-10-23 17:00:40|199408.5|199283.5|199384.6|199334.6|199415.3|199341.4|199367.5|199281.9|13
1729702850000|2024-10-23 17:00:50|199386.5|199336.5|199318.2|199268.2|199410.7|199336.5|199315.4|199265.4|21
1729702860000|2024-10-23 17:01:00|199312.5|199262.5|199372.1|199247.1|199372.1|199294.6|199300.3|199247|26
1729702870000|2024-10-23 17:01:10|199326.9|199276.9|199390.2|199265.2|199391.7|199312.9|199326.9|199256.9|16
1729702880000|2024-10-23 17:01:20|199391.7|199266.7|199359.9|199309.9|199391.7|199309.9|199340.3|199261|20
1729702890000|2024-10-23 17:01:30|199357.5|199307.5|199384.7|199259.7|199384.7|199307.6|199357|199259.7|7
1729702900000|2024-10-23 17:01:40|199385.1|199260.1|199389.9|199264.9|199390.9|199311.6|199361.6|199260.1|10
1729702910000|2024-10-23 17:01:50|199388.4|199263.4|199387.6|199262.6|199391.5|199266.5|199387.6|199262.6|9
1729702920000|2024-10-23 17:02:00|199388.1|199263.1|199310.9|199185.9|199388.1|199307.2|199264.7|199185.9|26
1729702930000|2024-10-23 17:02:10|199311.3|199186.3|199332.5|199207.5|199339.3|199255.4|199271.6|199186.3|32
1729702940000|2024-10-23 17:02:20|199332.3|199207.3|199337.6|199212.6|199355.7|199230.7|199331.9|199206.9|28
1729702950000|2024-10-23 17:02:30|199337.3|199212.3|199308.9|199183.9|199337.9|199212.9|199258|199183.5|22
1729702960000|2024-10-23 17:02:40|199307.1|199182.1|199311.2|199186.2|199317.2|199192.2|199304.2|199179.2|19
1729702970000|2024-10-23 17:02:50|199311|199186|199309.2|199184.2|199311|199186|199304.5|199179.5|13
1729702980000|2024-10-23 17:03:00|199307.1|199182.1|199305.8|199180.8|199307.1|199182.1|199303.7|199178.7|9
1729702990000|2024-10-23 17:03:10|199306|199181|199305.7|199180.7|199309|199222|199259.5|199178.2|18
1729703000000|2024-10-23 17:03:20|199307.3|199182.3|199226.5|199101.5|199314|199189|199222.2|199097.2|19
1729703010000|2024-10-23 17:03:30|199227|199102|199274.1|199149.1|199274.1|199149.1|199227|199102|11
1729703020000|2024-10-23 17:03:40|199276|199151|199293|199168|199294|199169|199273.1|199148.1|17
1729703030000|2024-10-23 17:03:50|199295.1|199170.1|199295.6|199170.6|199304|199179|199293.7|199168.7|11
1729703040000|2024-10-23 17:04:00|199288.3|199163.3|199266.7|199216.7|199328.4|199221|199266.7|199152.7|18
1729703050000|2024-10-23 17:04:10|199313.3|199188.3|199310.1|199185.1|199313.6|199219.9|199267|199178.6|12
1729703060000|2024-10-23 17:04:20|199308.2|199183.2|199293.6|199168.6|199315.6|199191.6|199241.6|199163.7|17
1729703070000|2024-10-23 17:04:30|199293.8|199168.8|199291.5|199241.5|199326.7|199244.6|199242.5|199166.6|20
1729703080000|2024-10-23 17:04:40|199279.5|199229.5|199290.6|199240.6|199299.2|199249.2|199273.5|199223.5|16
1729703090000|2024-10-23 17:04:50|199282.3|199232.3|199351.9|199226.9|199354.3|199268.3|199279.3|199226.3|13
1729703100000|2024-10-23 17:05:00|199349|199224|199345.7|199220.7|199351.5|199226.5|199342.4|199217.4|24
1729703110000|2024-10-23 17:05:10|199344.6|199219.6|199338.4|199213.4|199346.8|199221.8|199338.4|199213.4|29
1729703120000|2024-10-23 17:05:20|199337.4|199212.4|199343.8|199218.8|199351.8|199226.8|199337.4|199212.4|19
1729703130000|2024-10-23 17:05:30|199341.2|199216.2|199342.5|199217.5|199344.1|199219.1|199341.2|199216.2|8
1729703140000|2024-10-23 17:05:40|199340.4|199215.4|199342.7|199217.7|199344.8|199219.8|199333.2|199208.2|15
1729703150000|2024-10-23 17:05:50|199341.9|199216.9|199344.2|199219.2|199344.2|199219.2|199341.9|199216.9|4
1729703160000|2024-10-23 17:06:00|199344.4|199219.4|199343.1|199218.1|199347|199222|199338.7|199213.7|7
1729703170000|2024-10-23 17:06:10|199343.2|199218.2|199343.5|199218.5|199343.7|199218.7|199342.7|199217.7|7
1729703180000|2024-10-23 17:06:20|199342.1|199217.1|199340.9|199215.9|199342.1|199217.1|199340.9|199215.9|5
1729703190000|2024-10-23 17:06:30|199313.8|199263.8|199346.7|199221.7|199346.7|199264.1|199313.8|199210.7|12
1729703200000|2024-10-23 17:06:40|199300.3|199250.3|199313.9|199188.9|199324.8|199250.3|199261.5|199188.9|14
1729703210000|2024-10-23 17:06:50|199312.2|199187.2|199309.5|199184.5|199312.2|199187.2|199306.6|199181.6|11
1729703220000|2024-10-23 17:07:00|199310.1|199185.1|199303.5|199178.5|199310.1|199185.1|199294.7|199169.7|12
1729703230000|2024-10-23 17:07:10|199301.8|199176.8|199284.1|199159.1|199304.9|199193.6|199239.7|199159.1|16
1729703240000|2024-10-23 17:07:20|199282.3|199157.3|199265.4|199140.4|199288.8|199170.7|199220.7|199137|18
1729703250000|2024-10-23 17:07:30|199263.8|199138.8|199221.7|199171.7|199270|199173.5|199218.7|199138.5|17
1729703260000|2024-10-23 17:07:40|199213.2|199163.2|199245.7|199120.7|199270|199163.2|199198|199116.6|19
1729703270000|2024-10-23 17:07:50|199245.3|199120.3|199226.8|199101.8|199245.8|199129.7|199174.6|199096.5|12
1729703280000|2024-10-23 17:08:00|199224.8|199099.8|199228.7|199103.7|199228.7|199138.8|199177.1|199099.8|20
1729703290000|2024-10-23 17:08:10|199227.1|199102.1|199227.8|199102.8|199232.6|199107.6|199221.9|199096.9|13
1729703300000|2024-10-23 17:08:20|199228.1|199103.1|199240.5|199115.5|199266|199198.2|199228.1|199103.1|17
1729703310000|2024-10-23 17:08:30|199240.1|199115.1|199245.9|199120.9|199249.9|199124.9|199239.3|199114.3|6
1729703320000|2024-10-23 17:08:40|199247.6|199122.6|199252.8|199127.8|199252.8|199127.8|199243.6|199118.6|9
1729703330000|2024-10-23 17:08:50|199247.3|199122.3|199262.5|199137.5|199264.8|199139.8|199247.3|199122.3|9
1729703340000|2024-10-23 17:09:00|199257.6|199132.6|199262.3|199137.3|199266.5|199141.5|199257.6|199132.6|12
1729703350000|2024-10-23 17:09:10|199261.2|199136.2|199258.9|199133.9|199261.2|199136.2|199256.1|199131.1|4
1729703360000|2024-10-23 17:09:20|199257.4|199132.4|199257.4|199132.4|199257.4|199132.4|199257.4|199132.4|1
1729703370000|2024-10-23 17:09:30|199259.3|199134.3|199259.3|199134.3|199259.3|199134.3|199259.3|199134.3|1
1729703380000|2024-10-23 17:09:40|199257.9|199132.9|199261.1|199136.1|199269.1|199144.1|199257.9|199132.9|21
1729703390000|2024-10-23 17:09:50|199258.4|199133.4|199265.9|199140.9|199267.4|199142.4|199258.2|199133.2|7
1729703400000|2024-10-23 17:10:00|199264.2|199139.2|199342.1|199217.1|199356.8|199231.8|199264.2|199139.2|12
1729703410000|2024-10-23 17:10:10|199284.1|199234.1|199306.4|199181.4|199306.4|199234.1|199262|199179.5|27
1729703420000|2024-10-23 17:10:20|199269.8|199219.8|199300.3|199175.3|199305.6|199219.8|199250|199174.9|13
1729703430000|2024-10-23 17:10:30|199295.7|199170.7|199264.7|199139.7|199296.8|199194.9|199244.9|199136.2|23
1729703440000|2024-10-23 17:10:40|199262.8|199137.8|199267.5|199142.5|199274|199149|199262.8|199137.8|16
1729703450000|2024-10-23 17:10:50|199268.3|199143.3|199256.9|199131.9|199268.3|199143.3|199255.5|199130.5|18
1729703460000|2024-10-23 17:11:00|199255.2|199130.2|199227.7|199102.7|199255.2|199134.1|199183.1|199097|25
1729703470000|2024-10-23 17:11:10|199225.2|199100.2|199229.1|199104.1|199229.1|199104.1|199223.7|199098.7|14
1729703480000|2024-10-23 17:11:20|199229.5|199104.5|199231.7|199106.7|199231.7|199133.2|199174.5|199095.8|20
1729703490000|2024-10-23 17:11:30|199231.5|199106.5|199231|199106|199232.2|199107.2|199230.9|199105.9|8
1729703500000|2024-10-23 17:11:40|199229.6|199104.6|199189|199139|199231.5|199139|199177.2|199101.9|17
1729703510000|2024-10-23 17:11:50|199192|199142|199195.6|199145.6|199195.6|199145.6|199185.9|199135.9|7
1729703520000|2024-10-23 17:12:00|199198.8|199148.8|199177.8|199127.8|199234.4|199149.7|199169.6|199089.3|10
1729703530000|2024-10-23 17:12:10|199170.5|199120.5|199186.9|199136.9|199187.1|199137.1|199170.5|199120.5|14
1729703540000|2024-10-23 17:12:20|199184.5|199134.5|199187.7|199137.7|199187.7|199137.7|199178.6|199128.6|5
1729703550000|2024-10-23 17:12:30|199178.9|199128.9|199188|199138|199188.7|199138.7|199173.5|199123.5|9
1729703560000|2024-10-23 17:12:40|199182|199132|199192.7|199142.7|199192.7|199142.7|199177.8|199127.8|12
1729703570000|2024-10-23 17:12:50|199196|199146|199224|199099|199224|199146|199165.8|199092.9|10
1729703580000|2024-10-23 17:13:00|199224.4|199099.4|199231.3|199106.3|199233.8|199108.8|199224.4|199099.4|9
1729703590000|2024-10-23 17:13:10|199230.2|199105.2|199258.1|199133.1|199264.9|199139.9|199230.2|199105.2|11
1729703600000|2024-10-23 17:13:20|199264.7|199139.7|199212.5|199162.5|199264.7|199173.3|199209.9|199133.8|13
1729703610000|2024-10-23 17:13:30|199214.6|199164.6|199230.9|199180.9|199231.3|199181.3|199212|199162|15
1729703620000|2024-10-23 17:13:40|199227.5|199177.5|199161.7|199111.7|199227.5|199177.5|199155.2|199091|29
1729703630000|2024-10-23 17:13:50|199161.5|199111.5|199121.5|199071.5|199162|199112|199116.8|199066.8|23
1729703640000|2024-10-23 17:14:00|199117.6|199067.6|199113.7|199063.7|199119.5|199069.5|199109.6|199059.6|13
1729703650000|2024-10-23 17:14:10|199115.8|199065.8|199115.3|199065.3|199120|199070|199109.4|199059.4|19
1729703660000|2024-10-23 17:14:20|199113|199063|199107|198982|199113|199063|199082.6|198974.1|18
1729703670000|2024-10-23 17:14:30|199105.3|198980.3|199071.9|198946.9|199107.5|198982.5|199056.2|198931.2|21
1729703680000|2024-10-23 17:14:40|199066.3|198941.3|199013.2|198963.2|199066.3|198963.2|199008.8|198922.7|28
1729703690000|2024-10-23 17:14:50|199012.7|198962.7|199059.3|198934.3|199063.3|198965.1|199012|198933|38
1729703700000|2024-10-23 17:15:00|199059.7|198934.7|198996.4|198946.4|199062.3|198961.3|198994|198919.1|26
1729703710000|2024-10-23 17:15:10|198987.6|198937.6|199035.1|198910.1|199040.1|198951.7|198987.6|198906.4|13
1729703720000|2024-10-23 17:15:20|199037.9|198912.9|198999.5|198874.5|199039.6|198961|198969.4|198871.5|28
1729703730000|2024-10-23 17:15:30|198999.3|198874.3|198987|198862|198999.3|198910.5|198937.2|198857.7|30
1729703740000|2024-10-23 17:15:40|198982.1|198857.1|198987|198862|198990.1|198865.1|198981.7|198856.7|24
1729703750000|2024-10-23 17:15:50|198989.3|198864.3|199040.7|198915.7|199043.2|198918.2|198988|198863|14
1729703760000|2024-10-23 17:16:00|199041.2|198916.2|199101.1|198976.1|199101.7|198976.7|199041.2|198916.2|14
1729703770000|2024-10-23 17:16:10|199099.2|198974.2|199099.4|198974.4|199105.5|198980.5|199092.8|198967.8|11
1729703780000|2024-10-23 17:16:20|199097.4|198972.4|199098.1|198973.1|199100|198975|199096.1|198971.1|9
1729703790000|2024-10-23 17:16:30|199099.6|198974.6|199099.3|198974.3|199099.6|198974.6|199097.7|198972.7|5
1729703800000|2024-10-23 17:16:40|199097.7|198972.7|199101.4|198976.4|199101.4|198976.4|199097.7|198972.7|3
1729703810000|2024-10-23 17:16:50|199103|198978|199076.6|198951.6|199106.5|198981.5|199076.6|198951.6|19
1729703820000|2024-10-23 17:17:00|199087.1|198962.1|199110.4|198985.4|199118.2|198993.2|199062.5|198937.5|14
1729703830000|2024-10-23 17:17:10|199108.8|198983.8|199078.2|199028.2|199118|199028.2|199065.5|198983.8|17
1729703840000|2024-10-23 17:17:20|199076|199026|199101.4|198976.4|199119.9|199040|199056|198975.4|15
1729703850000|2024-10-23 17:17:30|199097.9|198972.9|199014.3|198889.3|199097.9|198972.9|198982.5|198889.3|26
1729703860000|2024-10-23 17:17:40|199012.6|198887.6|198982.2|198857.2|199019.9|198894.9|198934.7|198851.4|23
1729703870000|2024-10-23 17:17:50|198984.4|198859.4|198946.4|198821.4|198984.4|198910.5|198910.5|198821.4|13
1729703880000|2024-10-23 17:18:00|198940.5|198815.5|198931.6|198806.6|198950.4|198861.8|198880.8|198801.6|30
1729703890000|2024-10-23 17:18:10|198933|198808|198934.6|198809.6|198950.6|198825.6|198933|198808|23
1729703900000|2024-10-23 17:18:20|198936.9|198811.9|198933.9|198808.9|198938.9|198813.9|198930.1|198805.1|15
1729703910000|2024-10-23 17:18:30|198921.3|198796.3|198857.9|198807.9|198921.3|198807.9|198845|198762.6|16
1729703920000|2024-10-23 17:18:40|198858|198808|198852.8|198802.8|198861.8|198811.8|198852.8|198802.8|8
1729703930000|2024-10-23 17:18:50|198855.4|198805.4|198859.7|198809.7|198869.9|198819.9|198833.2|198783.2|11
1729703940000|2024-10-23 17:19:00|198862.3|198812.3|198903|198778|198904|198819.8|198859.9|198776.3|16
1729703950000|2024-10-23 17:19:10|198901.3|198776.3|198904.7|198779.7|198906.7|198809.7|198853.6|198774.6|12
1729703960000|2024-10-23 17:19:20|198906.4|198781.4|198940.9|198890.9|198976.3|198917.3|198906.4|198781.4|16
1729703970000|2024-10-23 17:19:30|198943.1|198893.1|198937.1|198887.1|198962|198893.1|198886|198819.3|28
1729703980000|2024-10-23 17:19:40|198936.8|198886.8|198924.8|198874.8|198937.1|198887.1|198916.4|198866.4|10
1729703990000|2024-10-23 17:19:50|198934.1|198884.1|198941.5|198891.5|198950.9|198900.9|198930.5|198880.5|9
1729704000000|2024-10-23 17:20:00|198935.7|198885.7|198931.4|198881.4|198939.8|198889.8|198930.6|198880.6|10
1729704010000|2024-10-23 17:20:10|198941|198891|198890.8|198840.8|198949|198891|198890.8|198824|17
1729704020000|2024-10-23 17:20:20|198888.3|198838.3|198897.3|198847.3|198897.3|198847.3|198866.7|198816.7|13
1729704030000|2024-10-23 17:20:30|198899.8|198849.8|198897.5|198847.5|198900.4|198850.4|198892.5|198842.5|11
1729704040000|2024-10-23 17:20:40|198901.4|198851.4|198867|198817|198901.4|198851.4|198854.5|198804.5|26
1729704050000|2024-10-23 17:20:50|198894.4|198769.4|198861|198811|198899.6|198823.4|198853.3|198767.2|22
1729704060000|2024-10-23 17:21:00|198864.8|198814.8|198929|198804|198932.6|198833.5|198864.8|198780.1|16
1729704070000|2024-10-23 17:21:10|198923.8|198798.8|198883.9|198833.9|198929.7|198851.6|198849.1|198769.3|12
1729704080000|2024-10-23 17:21:20|198876.6|198826.6|198920.2|198795.2|198925.2|198836.3|198871.7|198778.2|20
1729704090000|2024-10-23 17:21:30|198906.5|198781.5|198908.9|198858.9|198916|198866|198859.4|198781.5|7
1729704100000|2024-10-23 17:21:40|198920|198870|198927.4|198802.4|198941.9|198870|198920|198802.4|11
1729704110000|2024-10-23 17:21:50|198929.8|198804.8|198936.4|198811.4|198945.9|198820.9|198921|198796|12
1729704120000|2024-10-23 17:22:00|198937|198812|198936.6|198811.6|198944.9|198819.9|198931.5|198806.5|10
1729704130000|2024-10-23 17:22:10|198934.5|198809.5|198942.2|198817.2|198944.2|198819.2|198931.9|198806.9|6
1729704140000|2024-10-23 17:22:20|198941.5|198816.5|198951.6|198826.6|198951.6|198826.6|198939.7|198814.7|7
1729704150000|2024-10-23 17:22:30|198950.1|198825.1|198961.1|198836.1|198961.1|198836.1|198948.9|198823.9|7
1729704160000|2024-10-23 17:22:40|198959.7|198834.7|198922.9|198797.9|198959.7|198869.1|198919.1|198797.9|12
1729704170000|2024-10-23 17:22:50|198922.1|198797.1|198897.9|198772.9|198923.4|198827.7|198877.7|198772.9|21
1729704180000|2024-10-23 17:23:00|198897.4|198772.4|198890.9|198765.9|198901.7|198776.7|198890.9|198765.9|9
1729704190000|2024-10-23 17:23:10|198890.2|198765.2|198938.5|198813.5|198942.3|198817.3|198890.2|198765.2|8
1729704200000|2024-10-23 17:23:20|198938|198813|198937.5|198812.5|198940|198815|198934.8|198809.8|11
1729704210000|2024-10-23 17:23:30|198936.1|198811.1|198941.9|198816.9|198948.4|198823.4|198931.7|198806.7|10
1729704220000|2024-10-23 17:23:40|198940.4|198815.4|198957.5|198832.5|198968.5|198860.2|198910.2|198814|11
1729704230000|2024-10-23 17:23:50|198956.5|198831.5|198907.8|198857.8|198956.5|198862.7|198907.3|198826.6|8
1729704240000|2024-10-23 17:24:00|198915.1|198865.1|198907.1|198857.1|198915.1|198865.1|198907.1|198857.1|5
1729704250000|2024-10-23 17:24:10|198904.3|198854.3|198901.4|198851.4|198906.6|198856.6|198895.5|198845.5|9
1729704260000|2024-10-23 17:24:20|198891.4|198841.4|198985.2|198860.2|198997.7|198872.7|198891.3|198809.2|24
1729704270000|2024-10-23 17:24:30|198990.3|198865.3|198964.9|198839.9|198990.3|198865.3|198956.9|198831.9|16
1729704280000|2024-10-23 17:24:40|198964.6|198839.6|198981.7|198856.7|198990|198865|198963.9|198838.9|18
1729704290000|2024-10-23 17:24:50|198982|198857|198988.1|198863.1|198988.3|198863.3|198977|198852|18
1729704300000|2024-10-23 17:25:00|198999|198874|199034.8|198909.8|199034.8|198955.5|198988.4|198863.4|20
1729704310000|2024-10-23 17:25:10|199037.4|198912.4|199061.7|198936.7|199083.7|199006.8|198989.5|198900.4|27
1729704320000|2024-10-23 17:25:20|199063.8|198938.8|199059.5|198934.5|199069.3|198962.5|199007.4|198934.5|20
1729704330000|2024-10-23 17:25:30|199059.8|198934.8|199057.7|198932.7|199059.8|198973.6|199009.3|198924.3|13
1729704340000|2024-10-23 17:25:40|199056.1|198931.1|199025.2|198975.2|199057.8|198977.3|199025.2|198928.6|13
1729704350000|2024-10-23 17:25:50|199025|198975|199021.2|198971.2|199056.1|198977.7|199021.2|198931.1|6
1729704360000|2024-10-23 17:26:00|199012.6|198962.6|199042.6|198917.6|199057.1|198962.6|199004.7|198917.6|17
1729704370000|2024-10-23 17:26:10|199047.9|198922.9|199046.2|198921.2|199052.9|198952.8|198993.3|198913.7|28
1729704380000|2024-10-23 17:26:20|199046.9|198921.9|199033.9|198908.9|199046.9|198940.8|198990.3|198908.4|19
1729704390000|2024-10-23 17:26:30|199031.1|198906.1|199017.9|198892.9|199031.1|198927.3|198977.3|198889.6|11
1729704400000|2024-10-23 17:26:40|199016|198891|199007.2|198882.2|199016|198891|199007.2|198882.2|17
1729704410000|2024-10-23 17:26:50|199013.8|198888.8|198994.1|198869.1|199017|198923.5|198973.5|198869.1|22
1729704420000|2024-10-23 17:27:00|198996.8|198871.8|198992|198867|198998.7|198873.7|198979.9|198854.9|24
1729704430000|2024-10-23 17:27:10|198990.1|198865.1|198995.5|198870.5|199005|198925.8|198975.8|198865.1|14
1729704440000|2024-10-23 17:27:20|198995.9|198870.9|198970.9|198920.9|199005.9|198927.2|198968.3|198870.9|13
1729704450000|2024-10-23 17:27:30|198961.5|198911.5|198978.1|198928.1|199009.7|198931|198961.5|198881.2|17
1729704460000|2024-10-23 17:27:40|198978|198928|198953.8|198903.8|198978.3|198928.3|198935.8|198885.8|11
1729704470000|2024-10-23 17:27:50|198953.5|198903.5|198938.6|198888.6|198953.5|198903.5|198938.6|198888.6|6
1729704480000|2024-10-23 17:28:00|198940.6|198890.6|198895.3|198845.3|198943.9|198893.8|198890.5|198816.2|20
1729704490000|2024-10-23 17:28:10|198895.5|198845.5|198917.3|198792.3|198918.6|198845.5|198865.8|198789.1|16
1729704500000|2024-10-23 17:28:20|198914.5|198789.5|198849.5|198799.5|198919.2|198820.6|198849.5|198788.8|13
1729704510000|2024-10-23 17:28:30|198852.2|198802.2|198897.3|198772.3|198899.4|198802.2|198849.6|198761.4|9
1729704520000|2024-10-23 17:28:40|198899.4|198774.4|198909.6|198784.6|198910.5|198785.5|198897.6|198772.6|8
1729704530000|2024-10-23 17:28:50|198910.6|198785.6|198891.8|198766.8|198915.9|198812.7|198862.7|198763.9|11
1729704540000|2024-10-23 17:29:00|198888|198763|198855.7|198730.7|198888|198763|198809.6|198721.4|18
1729704550000|2024-10-23 17:29:10|198849.1|198724.1|198860|198735|198860.8|198735.8|198848.1|198723.1|11
1729704560000|2024-10-23 17:29:20|198858.1|198733.1|198845.6|198720.6|198860.8|198735.8|198843.7|198718.7|11
1729704570000|2024-10-23 17:29:30|198844.7|198719.7|198842.9|198717.9|198844.7|198719.7|198842.9|198717.9|2
1729704580000|2024-10-23 17:29:40|198836.3|198711.3|198833.5|198708.5|198837.1|198731.9|198781.9|198693.2|17
1729704590000|2024-10-23 17:29:50|198835.2|198710.2|198841.8|198716.8|198856.4|198731.4|198835.2|198710.2|11
1729704600000|2024-10-23 17:30:00|198838.6|198713.6|198843.8|198718.8|198844.9|198719.9|198838.6|198713.6|20
1729704610000|2024-10-23 17:30:10|198844.3|198719.3|198821.4|198696.4|198844.3|198737.1|198770.3|198690.9|30
1729704620000|2024-10-23 17:30:20|198820.6|198695.6|198772.8|198722.8|198822|198734.7|198763.2|198676.7|24
1729704630000|2024-10-23 17:30:30|198800.9|198675.9|198780.5|198655.5|198801.6|198722.8|198754.2|198653.7|15
1729704640000|2024-10-23 17:30:40|198780.8|198655.8|198703.1|198653.1|198780.8|198656.2|198696.5|198646.5|18
1729704650000|2024-10-23 17:30:50|198703.3|198653.3|198685.2|198635.2|198707.2|198657.2|198671.5|198621.5|29
1729704660000|2024-10-23 17:31:00|198683.7|198633.7|198700.5|198650.5|198700.5|198650.5|198676.6|198626.6|31
1729704670000|2024-10-23 17:31:10|198703.9|198653.9|198735.2|198685.2|198743.4|198693.4|198699.4|198649.4|22
1729704680000|2024-10-23 17:31:20|198734.8|198684.8|198735.8|198685.8|198737.9|198687.9|198728.5|198678.5|16
1729704690000|2024-10-23 17:31:30|198736.4|198686.4|198735.2|198685.2|198738.4|198688.4|198733.5|198683.5|12
1729704700000|2024-10-23 17:31:40|198733.3|198683.3|198733.9|198683.9|198736.7|198686.7|198733.1|198683.1|13
1729704710000|2024-10-23 17:31:50|198733.3|198683.3|198735.2|198685.2|198736.2|198686.2|198733.1|198683.1|13
1729704720000|2024-10-23 17:32:00|198737.2|198687.2|198731.7|198681.7|198748.2|198698.2|198723.2|198673.2|19
1729704730000|2024-10-23 17:32:10|198730.7|198680.7|198741.3|198691.3|198743.6|198693.6|198730.7|198680.7|21
1729704740000|2024-10-23 17:32:20|198741.1|198691.1|198741.4|198691.4|198741.9|198691.9|198741.1|198691.1|7
1729704750000|2024-10-23 17:32:30|198741.6|198691.6|198811.4|198686.4|198819.9|198746.8|198741.6|198684.2|23
1729704760000|2024-10-23 17:32:40|198809.9|198684.9|198760.4|198710.4|198810.9|198710.4|198760.4|198682.9|15
1729704780000|2024-10-23 17:33:00|198762.5|198712.5|198762.7|198712.7|198763.2|198713.2|198762.5|198712.5|8
1729704790000|2024-10-23 17:33:10|198762.8|198712.8|198763|198713|198763.2|198713.2|198762.8|198712.8|6
1729704800000|2024-10-23 17:33:20|198763.2|198713.2|198810.1|198685.1|198810.9|198716.2|198762.6|198683.6|16
1729704810000|2024-10-23 17:33:30|198809.4|198684.4|198799.2|198749.2|198810.2|198749.2|198762.8|198684.4|11
1729704820000|2024-10-23 17:33:40|198789.3|198739.3|198884.4|198759.4|198890.9|198765.9|198789.3|198713.4|26
1729704830000|2024-10-23 17:33:50|198884.2|198759.2|198907.1|198782.1|198910.1|198785.1|198880.6|198755.6|16
1729704840000|2024-10-23 17:34:00|198899|198774|198908.2|198783.2|198908.2|198783.2|198894.5|198769.5|19
1729704850000|2024-10-23 17:34:10|198907.5|198782.5|198864.9|198814.9|198907.5|198816.1|198860|198778|12
1729704860000|2024-10-23 17:34:20|198866.2|198816.2|198867.6|198817.6|198870.4|198820.4|198864.1|198814.1|17
1729704870000|2024-10-23 17:34:30|198867.5|198817.5|198864.3|198814.3|198870|198820|198862.8|198812.8|23
1729704880000|2024-10-23 17:34:40|198868.2|198818.2|198908.1|198858.1|198908.4|198858.4|198865.5|198815.5|12
1729704890000|2024-10-23 17:34:50|198908.4|198858.4|198921.2|198871.2|198937.9|198887.9|198908.4|198858.4|16
1729704900000|2024-10-23 17:35:00|198920.1|198870.1|198957|198907|198993.7|198943.7|198912.8|198862.8|24
1729704910000|2024-10-23 17:35:10|198957.1|198907.1|198954.9|198904.9|198961.5|198911.5|198952|198902|24
1729704920000|2024-10-23 17:35:20|198955.6|198905.6|198950.1|198900.1|198956.3|198906.3|198948.3|198898.3|20
1729704930000|2024-10-23 17:35:30|198944.7|198894.7|198953.4|198903.4|198953.6|198903.6|198944.7|198894.7|16
1729704940000|2024-10-23 17:35:40|198950.3|198900.3|198945.1|198895.1|198954.3|198904.3|198942.2|198892.2|14
1729704950000|2024-10-23 17:35:50|198946.5|198896.5|198956|198906|198960.8|198910.8|198943.5|198893.5|12
1729704960000|2024-10-23 17:36:00|198959.7|198909.7|198982.1|198932.1|198990.3|198940.3|198959.7|198909.7|19
1729704970000|2024-10-23 17:36:10|198971.9|198921.9|198967.5|198917.5|198971.9|198921.9|198961.8|198911.8|16
1729704980000|2024-10-23 17:36:20|198967.7|198917.7|198968.8|198918.8|198976.2|198926.2|198965.5|198915.5|11
1729704990000|2024-10-23 17:36:30|198976.6|198926.6|198976.3|198926.3|198981.2|198931.2|198975.2|198925.2|11
1729705000000|2024-10-23 17:36:40|198972.5|198922.5|198918.5|198868.5|198972.5|198922.5|198918.5|198868.5|23
1729705010000|2024-10-23 17:36:50|198912.2|198862.2|198905.6|198855.6|198912.8|198862.8|198905.6|198855.6|16
1729705020000|2024-10-23 17:37:00|198913.5|198863.5|198907|198857|198915.4|198865.4|198905|198855|24
1729705030000|2024-10-23 17:37:10|198906.1|198856.1|198907.7|198857.7|198915.3|198865.3|198906.1|198856.1|18
1729705040000|2024-10-23 17:37:20|198907.5|198857.5|198904.6|198854.6|198907.5|198857.5|198902.2|198852.2|10
1729705050000|2024-10-23 17:37:30|198907.8|198857.8|198880.7|198830.7|198913.6|198863.6|198873.8|198823.8|24
1729705060000|2024-10-23 17:37:40|198880.9|198830.9|198883.7|198833.7|198892.5|198842.5|198878.6|198828.6|24
1729705070000|2024-10-23 17:37:50|198883.5|198833.5|198860.8|198810.8|198906.7|198856.7|198856.1|198806.1|20
1729705080000|2024-10-23 17:38:00|198862.3|198812.3|198857.5|198807.5|198868|198818|198855.7|198805.7|14
1729705090000|2024-10-23 17:38:10|198859.4|198809.4|198860.1|198810.1|198861.9|198811.9|198858.8|198808.8|7
1729705100000|2024-10-23 17:38:20|198863.8|198813.8|198866.4|198816.4|198867.3|198817.3|198852.7|198802.7|22
1729705110000|2024-10-23 17:38:30|198866.7|198816.7|198886.8|198836.8|198888.3|198838.3|198857.2|198807.2|12
1729705120000|2024-10-23 17:38:40|198884.7|198834.7|198885.4|198835.4|198887.3|198837.3|198873.6|198823.6|9
1729705130000|2024-10-23 17:38:50|198883.9|198833.9|198883.2|198833.2|198896.5|198846.5|198873.1|198823.1|16
1729705140000|2024-10-23 17:39:00|198897.5|198847.5|198881.3|198831.3|198901.2|198851.2|198880|198830|19
1729705150000|2024-10-23 17:39:10|198884.4|198834.4|198884.9|198834.9|198895.4|198845.4|198880.9|198830.9|17
1729705160000|2024-10-23 17:39:20|198885.5|198835.5|198885|198835|198894.8|198844.8|198883.3|198833.3|16
1729705170000|2024-10-23 17:39:30|198886.6|198836.6|198870.3|198820.3|198886.6|198836.6|198862.8|198812.8|14
1729705180000|2024-10-23 17:39:40|198867.9|198817.9|198867.3|198817.3|198873.5|198823.5|198867.3|198817.3|20
1729705190000|2024-10-23 17:39:50|198867.6|198817.6|198867.7|198817.7|198868.6|198818.6|198864.8|198814.8|12
1729705200000|2024-10-23 17:40:00|198869.1|198819.1|198868.6|198818.6|198869.1|198819.1|198867|198817|7
1729705210000|2024-10-23 17:40:10|198868|198818|198868.6|198818.6|198869.2|198819.2|198867.6|198817.6|7
1729705220000|2024-10-23 17:40:20|198867.8|198817.8|198862.5|198812.5|198867.8|198817.8|198860.1|198810.1|12
1729705230000|2024-10-23 17:40:30|198861.6|198811.6|198857|198807|198861.6|198811.6|198857|198807|12
1729705240000|2024-10-23 17:40:40|198857.8|198807.8|198866.5|198816.5|198867.6|198817.6|198853.6|198803.6|22
1729705250000|2024-10-23 17:40:50|198867.2|198817.2|198881.5|198831.5|198885.9|198835.9|198864.6|198814.6|17
1729705260000|2024-10-23 17:41:00|198880.3|198830.3|198871.4|198821.4|198881.1|198831.1|198868.4|198818.4|18
1729705270000|2024-10-23 17:41:10|198872.1|198822.1|198873.9|198823.9|198874.2|198824.2|198867.1|198817.1|21
1729705280000|2024-10-23 17:41:20|198866|198816|198885.6|198835.6|198886.2|198836.2|198866|198816|25
1729705290000|2024-10-23 17:41:30|198886.8|198836.8|198916.8|198791.8|198917.2|198836.8|198878.8|198791.6|16
1729705300000|2024-10-23 17:41:40|198917.6|198792.6|198920.3|198795.3|198922.1|198797.1|198912.1|198787.1|20
1729705310000|2024-10-23 17:41:50|198920.9|198795.9|198909.6|198784.6|198920.9|198795.9|198909.6|198784.6|18
1729705320000|2024-10-23 17:42:00|198904.3|198779.3|198926.5|198801.5|198926.5|198801.5|198902.2|198777.2|20
1729705330000|2024-10-23 17:42:10|198926.2|198801.2|198926.5|198801.5|198926.7|198801.7|198926.2|198801.2|3
1729705340000|2024-10-23 17:42:20|198927.2|198802.2|198925.8|198800.8|198927.2|198802.2|198925.8|198800.8|5
1729705350000|2024-10-23 17:42:30|198926.4|198801.4|198926.4|198801.4|198927.2|198802.2|198926.1|198801.1|5
1729705360000|2024-10-23 17:42:40|198926.6|198801.6|198925.8|198800.8|198926.8|198801.8|198925.8|198800.8|7
1729705370000|2024-10-23 17:42:50|198925.4|198800.4|198942.5|198817.5|198946.5|198821.5|198923.4|198798.4|22
1729705380000|2024-10-23 17:43:00|198934.5|198809.5|198945.1|198820.1|198947.8|198822.8|198933|198808|18
1729705390000|2024-10-23 17:43:10|198945|198820|198909.1|198859.1|198946.6|198859.3|198906.7|198818.7|26
1729705400000|2024-10-23 17:43:20|198908.9|198858.9|198954.4|198904.4|198968.8|198918.8|198908.9|198858.9|28
1729705410000|2024-10-23 17:43:30|198955.4|198905.4|198912|198862|198992.9|198905.4|198907.4|198855.7|23
1729705420000|2024-10-23 17:43:40|198911.2|198861.2|198880.9|198830.9|198911.2|198861.2|198855.8|198805.8|28
1729705430000|2024-10-23 17:43:50|198881.5|198831.5|198879.8|198829.8|198883.9|198833.9|198873.7|198823.7|18
1729705440000|2024-10-23 17:44:00|198880.6|198830.6|198875.7|198825.7|198887.1|198837.1|198875.6|198825.6|20
1729705450000|2024-10-23 17:44:10|198876.4|198826.4|198876.7|198826.7|198877.6|198827.6|198876.4|198826.4|6
1729705460000|2024-10-23 17:44:20|198876.3|198826.3|198912.6|198787.6|198913.7|198826.7|198876.3|198787.6|8
1729705470000|2024-10-23 17:44:30|198906.3|198781.3|198866.6|198816.6|198934.7|198816.6|198860.6|198781.3|20
1729705480000|2024-10-23 17:44:40|198866.4|198816.4|198895.7|198770.7|198902.6|198816.4|198864.1|198770.7|19
1729705490000|2024-10-23 17:44:50|198896.6|198771.6|198901|198776|198901.8|198776.8|198895.5|198770.5|14
1729705500000|2024-10-23 17:45:00|198900.9|198775.9|198861.9|198736.9|198900.9|198775.9|198851.7|198726.7|17
1729705510000|2024-10-23 17:45:10|198861.4|198736.4|198831.6|198706.6|198862.7|198737.7|198830.9|198705.9|14
1729705520000|2024-10-23 17:45:20|198832.4|198707.4|198822.1|198697.1|198841.9|198716.9|198814.2|198689.2|16
1729705530000|2024-10-23 17:45:30|198822|198697|198817.1|198692.1|198822|198697|198817.1|198692.1|4
1729705540000|2024-10-23 17:45:40|198817.6|198692.6|198824.6|198699.6|198826.1|198701.1|198817.6|198692.6|10
1729705550000|2024-10-23 17:45:50|198825.8|198700.8|198824.9|198699.9|198825.8|198700.8|198817.3|198692.3|13
1729705560000|2024-10-23 17:46:00|198820.7|198695.7|198818.9|198693.9|198825.6|198700.6|198817.8|198692.8|7
1729705570000|2024-10-23 17:46:10|198819.5|198694.5|198825.5|198700.5|198826.1|198701.1|198819.5|198694.5|17
1729705580000|2024-10-23 17:46:20|198825|198700|198788.1|198663.1|198825|198700|198778.1|198653.1|16
1729705590000|2024-10-23 17:46:30|198788.5|198663.5|198757.1|198707.1|198796.4|198707.6|198757|198662.4|17
1729705600000|2024-10-23 17:46:40|198756.8|198706.8|198747.9|198697.9|198758.4|198708.4|198747.9|198697.9|17
1729705610000|2024-10-23 17:46:50|198748.4|198698.4|198748.4|198698.4|198749.7|198699.7|198748.2|198698.2|7
1729705620000|2024-10-23 17:47:00|198748|198698|198749.1|198699.1|198749.2|198699.2|198746.4|198696.4|12
1729705630000|2024-10-23 17:47:10|198748|198698|198748.6|198698.6|198748.9|198698.9|198747.7|198697.7|7
1729705640000|2024-10-23 17:47:20|198748.2|198698.2|198880|198755|198882.8|198757.8|198747.1|198692|15
1729705650000|2024-10-23 17:47:30|198880.3|198755.3|198833.3|198783.3|198880.3|198790.4|198830.6|198755.3|13
1729705660000|2024-10-23 17:47:40|198832.2|198782.2|198858.8|198808.8|198864.9|198814.9|198832.2|198782.2|18
1729705670000|2024-10-23 17:47:50|198858.7|198808.7|198845.6|198795.6|198858.7|198808.7|198839.1|198789.1|20
1729705680000|2024-10-23 17:48:00|198845.3|198795.3|198842.5|198792.5|198845.3|198795.3|198838.9|198788.9|15
1729705690000|2024-10-23 17:48:10|198842|198792|198839.9|198789.9|198843.5|198793.5|198837.1|198787.1|9
1729705700000|2024-10-23 17:48:20|198840.2|198790.2|198819.4|198769.4|198841.6|198791.6|198813.1|198763.1|13
1729705710000|2024-10-23 17:48:30|198819.9|198769.9|198781.6|198731.6|198819.9|198769.9|198779.3|198729.3|20
1729705720000|2024-10-23 17:48:40|198781.7|198731.7|198766.4|198716.4|198781.7|198731.7|198765.5|198715.5|16
1729705730000|2024-10-23 17:48:50|198767.4|198717.4|198746.5|198696.5|198771.6|198721.6|198746.3|198696.3|30
1729705740000|2024-10-23 17:49:00|198745.9|198695.9|198748|198698|198749.5|198699.5|198745.9|198695.9|19
1729705750000|2024-10-23 17:49:10|198744.3|198694.3|198750.6|198700.6|198752.1|198702.1|198744.3|198694.3|18
1729705760000|2024-10-23 17:49:20|198746.6|198696.6|198725.4|198675.4|198746.6|198696.6|198720.5|198670.5|23
1729705770000|2024-10-23 17:49:30|198727.4|198677.4|198662.4|198612.4|198727.5|198677.5|198659.7|198609.7|29
1729705780000|2024-10-23 17:49:40|198661.8|198611.8|198657.7|198607.7|198664|198614|198657.7|198607.7|19
1729705790000|2024-10-23 17:49:50|198659.7|198609.7|198658.2|198533.2|198664.1|198614.1|198647.7|198530.4|27
1729705800000|2024-10-23 17:50:00|198656.1|198531.1|198649.9|198524.9|198656.9|198531.9|198648.1|198523.1|25
1729705810000|2024-10-23 17:50:10|198649.4|198524.4|198661.3|198536.3|198663|198538|198649.4|198524.4|20
1729705820000|2024-10-23 17:50:20|198657.9|198532.9|198663.9|198538.9|198663.9|198538.9|198656.7|198531.7|22
1729705830000|2024-10-23 17:50:30|198664.3|198539.3|198715.9|198590.9|198731.8|198606.8|198659.4|198534.4|18
1729705840000|2024-10-23 17:50:40|198717.9|198592.9|198704|198579|198733.3|198608.3|198704|198579|24
1729705850000|2024-10-23 17:50:50|198700.3|198575.3|198663.6|198538.6|198700.3|198575.3|198662.9|198537.9|20
1729705860000|2024-10-23 17:51:00|198661.6|198536.6|198675|198550|198675|198550|198658.4|198533.4|22
1729705870000|2024-10-23 17:51:10|198675.3|198550.3|198585.2|198535.2|198675.3|198550.3|198568.1|198518.1|30
1729705880000|2024-10-23 17:51:20|198585.5|198535.5|198592.3|198542.3|198596|198546|198583.5|198533.5|21
1729705890000|2024-10-23 17:51:30|198599.5|198549.5|198616.2|198566.2|198616.3|198566.3|198585.6|198535.6|24
1729705900000|2024-10-23 17:51:40|198616.7|198566.7|198622.9|198572.9|198626.7|198576.7|198613.3|198563.3|18
1729705910000|2024-10-23 17:51:50|198623.4|198573.4|198648.8|198598.8|198659|198609|198623.4|198573.4|19
1729705920000|2024-10-23 17:52:00|198648.1|198598.1|198622.4|198572.4|198648.1|198598.1|198613.9|198563.9|28
1729705930000|2024-10-23 17:52:10|198614|198564|198615.6|198565.6|198616.9|198566.9|198603.9|198553.9|29
1729705940000|2024-10-23 17:52:20|198613.7|198563.7|198627.9|198577.9|198631.5|198581.5|198603.4|198553.4|26
1729705950000|2024-10-23 17:52:30|198627.6|198577.6|198624.4|198574.4|198635.8|198585.8|198619.3|198569.3|15
1729705960000|2024-10-23 17:52:40|198631.9|198581.9|198640|198590|198641|198591|198626.6|198576.6|26
1729705970000|2024-10-23 17:52:50|198640.4|198590.4|198676.6|198551.6|198676.8|198590.4|198637.1|198551.3|20
1729705980000|2024-10-23 17:53:00|198630.1|198580.1|198676|198551|198678|198600.8|198629.5|198551|24
1729705990000|2024-10-23 17:53:10|198676.1|198551.1|198685.3|198560.3|198722.3|198650.2|198629.6|198551.1|27
1729706000000|2024-10-23 17:53:20|198685.4|198560.4|198700.6|198575.6|198701.6|198576.6|198685.4|198560.4|18
1729706010000|2024-10-23 17:53:30|198702.7|198577.7|198685.2|198560.2|198704.3|198579.3|198685.2|198560.2|21
1729706020000|2024-10-23 17:53:40|198686|198561|198683.9|198558.9|198686|198561|198682.7|198557.7|20
1729706030000|2024-10-23 17:53:50|198683.6|198558.6|198690.5|198565.5|198691.1|198566.1|198683.6|198558.6|21
1729706040000|2024-10-23 17:54:00|198690.9|198565.9|198692.6|198567.6|198704.7|198579.7|198690.9|198565.9|24
1729706050000|2024-10-23 17:54:10|198700.7|198575.7|198664|198614|198702.4|198621.4|198661.5|198571.2|18
1729706060000|2024-10-23 17:54:20|198662|198612|198665.4|198615.4|198665.4|198615.4|198662|198612|12
1729706070000|2024-10-23 17:54:30|198666.1|198616.1|198662.3|198612.3|198666.1|198616.1|198661.7|198611.7|17
1729706080000|2024-10-23 17:54:40|198700.1|198575.1|198654.6|198604.6|198701.6|198604.6|198652.1|198571.4|20
1729706090000|2024-10-23 17:54:50|198654.8|198604.8|198697.7|198572.7|198697.7|198604.8|198652.4|198572.7|11
1729706100000|2024-10-23 17:55:00|198697.2|198572.2|198726.9|198601.9|198738.9|198613.9|198697.2|198572.2|12
1729706110000|2024-10-23 17:55:10|198727.2|198602.2|198729.8|198604.8|198731|198606|198722.7|198597.7|11
1729706120000|2024-10-23 17:55:20|198729.5|198604.5|198728.9|198603.9|198729.5|198604.5|198728.3|198603.3|7
1729706130000|2024-10-23 17:55:30|198724.9|198599.9|198698.8|198573.8|198724.9|198599.9|198696.8|198571.8|17
1729706140000|2024-10-23 17:55:40|198699|198574|198668.5|198543.5|198699|198582.8|198632.8|198541.8|19
1729706150000|2024-10-23 17:55:50|198669|198544|198666.6|198541.6|198669.7|198544.7|198662.9|198537.9|17
1729706160000|2024-10-23 17:56:00|198666.9|198541.9|198663|198538|198667.1|198542.1|198662|198537|13
1729706170000|2024-10-23 17:56:10|198658.9|198533.9|198654.4|198529.4|198658.9|198533.9|198646.2|198521.2|14
1729706180000|2024-10-23 17:56:20|198655.8|198530.8|198609.5|198559.5|198656.9|198559.5|198609.3|198529.9|10
1729706190000|2024-10-23 17:56:30|198611.9|198561.9|198657.6|198532.6|198657.7|198561.9|198609.2|198528.3|12
1729706200000|2024-10-23 17:56:40|198657.9|198532.9|198687.7|198562.7|198705.5|198580.5|198653.2|198528.2|20
1729706210000|2024-10-23 17:56:50|198687.5|198562.5|198681.6|198556.6|198687.5|198562.5|198681.4|198556.4|3
1729706220000|2024-10-23 17:57:00|198681.4|198556.4|198679.9|198554.9|198683.5|198602.5|198652.5|198554.4|14
1729706230000|2024-10-23 17:57:10|198680.1|198555.1|198680.9|198555.9|198689.7|198564.7|198679.5|198554.5|10
1729706240000|2024-10-23 17:57:20|198681|198556|198729.3|198604.3|198729.5|198604.5|198681|198556|27
1729706250000|2024-10-23 17:57:30|198731.6|198606.6|198729.8|198604.8|198731.6|198606.6|198721.1|198596.1|11
1729706260000|2024-10-23 17:57:40|198730.2|198605.2|198729.6|198604.6|198730.6|198605.6|198729.6|198604.6|4
1729706270000|2024-10-23 17:57:50|198729.5|198604.5|198780|198655|198784.2|198659.2|198728.1|198603.1|11
1729706280000|2024-10-23 17:58:00|198780.1|198655.1|198751.2|198626.2|198783.5|198658.5|198735.7|198610.7|21
1729706290000|2024-10-23 17:58:10|198755.5|198630.5|198741|198616|198766.8|198641.8|198738.7|198613.7|15
1729706300000|2024-10-23 17:58:20|198738.5|198613.5|198695.3|198645.3|198747.2|198650.8|198694.2|198605.2|28
1729706310000|2024-10-23 17:58:30|198693|198643|198689.8|198639.8|198744|198646.2|198683.7|198605.6|16
1729706320000|2024-10-23 17:58:40|198685.6|198635.6|198689.9|198639.9|198689.9|198639.9|198685|198635|9
1729706330000|2024-10-23 17:58:50|198689.8|198639.8|198687.1|198637.1|198689.8|198639.8|198684.9|198634.9|9
1729706340000|2024-10-23 17:59:00|198687.3|198637.3|198736.9|198611.9|198738.6|198643.9|198687.3|198607.2|16
1729706350000|2024-10-23 17:59:10|198736.6|198611.6|198737.9|198612.9|198739.2|198614.2|198732.4|198607.4|8
1729706360000|2024-10-23 17:59:20|198736.4|198611.4|198733.6|198608.6|198736.4|198611.4|198733.1|198608.1|8
1729706370000|2024-10-23 17:59:30|198734.1|198609.1|198733.6|198608.6|198739.9|198614.9|198730.6|198605.6|13
1729706380000|2024-10-23 17:59:40|198733.5|198608.5|198737.6|198612.6|198737.6|198612.6|198729.2|198604.2|9
1729706390000|2024-10-23 17:59:50|198738.9|198613.9|198734.7|198609.7|198738.9|198613.9|198733.5|198608.5|9
1729706400000|2024-10-23 18:00:00|198735|198610|198736.2|198611.2|198736.9|198611.9|198733.9|198608.9|11
1729706410000|2024-10-23 18:00:10|198735.4|198610.4|198776.3|198642.9|198790.1|198658|198724.2|198599.2|17
1729706420000|2024-10-23 18:00:20|198780.8|198647.4|198784|198638.6|198785|198650.3|198772.5|198636.3|19
1729706430000|2024-10-23 18:00:30|198772.3|198636.1|198792.2|198639.6|198792.2|198656.4|198764.5|198624.6|11
1729706440000|2024-10-23 18:00:40|198787.8|198639.3|198772.3|198647.3|198791.9|198647.3|198760.7|198635.7|7
1729706450000|2024-10-23 18:00:50|198774.7|198649.7|198773.9|198648.9|198775.7|198650.7|198763.1|198638.1|13
1729706460000|2024-10-23 18:01:00|198774.3|198649.3|198776.2|198651.2|198781.3|198656.3|198769.2|198644.2|4
1729706470000|2024-10-23 18:01:10|198776|198651|198781.2|198656.2|198784.3|198659.3|198768.9|198643.9|10
1729706480000|2024-10-23 18:01:20|198774.2|198649.2|198781.9|198656.9|198786.7|198661.7|198774.2|198649.2|24
1729706490000|2024-10-23 18:01:30|198781.4|198656.4|198782.2|198657.2|198786.1|198661.1|198781.4|198656.4|7
1729706500000|2024-10-23 18:01:40|198783.1|198658.1|198781.6|198656.6|198783.1|198658.1|198778.4|198653.4|5
1729706510000|2024-10-23 18:01:50|198780.9|198655.9|198781.1|198656.1|198781.1|198656.1|198780.9|198655.9|2
1729706520000|2024-10-23 18:02:00|198781.4|198656.4|198782.3|198657.3|198782.3|198657.3|198781.4|198656.4|2
1729706530000|2024-10-23 18:02:10|198787.3|198662.3|198820.8|198695.8|198821.2|198696.2|198780.2|198655.2|14
1729706540000|2024-10-23 18:02:20|198820.5|198695.5|198821.9|198696.9|198835.6|198710.6|198815.7|198690.7|19
1729706550000|2024-10-23 18:02:30|198824.8|198699.8|198831.5|198706.5|198835.6|198710.6|198824.6|198699.6|11
1729706560000|2024-10-23 18:02:40|198831.1|198706.1|198807.1|198682.1|198834.6|198755.5|198784.9|198676.4|14
1729706570000|2024-10-23 18:02:50|198806.8|198681.8|198782.6|198657.6|198806.9|198681.9|198782.6|198657.6|17
1729706580000|2024-10-23 18:03:00|198784.6|198659.6|198785.7|198660.7|198786.2|198661.2|198784|198659|16
1729706590000|2024-10-23 18:03:10|198785.5|198660.5|198759.4|198709.4|198794.1|198712.5|198759.1|198660.5|11
1729706610000|2024-10-23 18:03:30|198794.6|198669.6|198824.8|198699.8|198825.1|198700.1|198794.6|198669.6|17
1729706620000|2024-10-23 18:03:40|198823.8|198698.8|198821.5|198696.5|198828.3|198703.3|198820.7|198695.7|15
1729706630000|2024-10-23 18:03:50|198821|198696|198812.5|198687.5|198821|198696|198808.4|198683.4|16
1729706640000|2024-10-23 18:04:00|198810.5|198685.5|198813.4|198688.4|198820.4|198695.4|198810.1|198685.1|15
1729706650000|2024-10-23 18:04:10|198813.5|198688.5|198813.4|198688.4|198816.4|198691.4|198812.9|198687.9|12
1729706660000|2024-10-23 18:04:20|198817.2|198692.2|198869.3|198744.3|198870.2|198762.9|198812.9|198692.2|21
1729706670000|2024-10-23 18:04:30|198869.1|198744.1|198864.9|198739.9|198869.1|198744.1|198861.3|198736.3|15
1729706680000|2024-10-23 18:04:40|198864.7|198739.7|198874.6|198749.6|198882.6|198757.6|198864.7|198739.7|15
1729706690000|2024-10-23 18:04:50|198872.7|198747.7|198866.2|198741.2|198878.3|198753.3|198862.4|198737.4|14
1729706700000|2024-10-23 18:05:00|198867.5|198742.5|198833.8|198708.8|198867.5|198742.5|198833.8|198708.8|19
1729706710000|2024-10-23 18:05:10|198832.5|198707.5|198833|198708|198833|198708|198825.6|198700.6|18
1729706720000|2024-10-23 18:05:20|198833.2|198708.2|198821.3|198696.3|198833.7|198708.7|198820.5|198695.5|17
1729706730000|2024-10-23 18:05:30|198819.6|198694.6|198822.1|198697.1|198822.3|198697.3|198816.4|198691.4|12
1729706740000|2024-10-23 18:05:40|198823.3|198698.3|198809.1|198684.1|198825.8|198700.8|198806.8|198681.8|19
1729706750000|2024-10-23 18:05:50|198809.4|198684.4|198816.6|198691.6|198817.5|198692.5|198803.2|198678.2|22
1729706760000|2024-10-23 18:06:00|198818.2|198693.2|198754.4|198629.4|198818.2|198693.2|198753.9|198628.9|15
1729706770000|2024-10-23 18:06:10|198753.9|198628.9|198777.3|198652.3|198788.3|198669.9|198718.3|198628.9|23
1729706780000|2024-10-23 18:06:20|198779.9|198654.9|198779.9|198654.9|198780.8|198655.8|198777.8|198652.8|13
1729706790000|2024-10-23 18:06:30|198772|198647|198779|198654|198779.7|198654.7|198772|198647|15
1729706800000|2024-10-23 18:06:40|198783.9|198658.9|198785.7|198660.7|198786.7|198661.7|198783.9|198658.9|12
1729706810000|2024-10-23 18:06:50|198785.9|198660.9|198778.7|198653.7|198791.9|198666.9|198759.5|198634.5|22
1729706820000|2024-10-23 18:07:00|198782.3|198657.3|198783.5|198658.5|198786.4|198661.4|198779.3|198654.3|18
1729706830000|2024-10-23 18:07:10|198783.3|198658.3|198783.6|198658.6|198784|198659|198779.7|198654.7|11
1729706840000|2024-10-23 18:07:20|198783.1|198658.1|198793.5|198668.5|198799.8|198674.8|198783.1|198658.1|17
1729706850000|2024-10-23 18:07:30|198793.2|198668.2|198836.8|198711.8|198836.8|198711.8|198785.9|198660.9|16
1729706860000|2024-10-23 18:07:40|198832.4|198707.4|198834.8|198709.8|198835.7|198710.7|198829.9|198704.9|18
1729706870000|2024-10-23 18:07:50|198834.9|198709.9|198837.4|198712.4|198838.8|198713.8|198834.9|198709.9|14
1729706880000|2024-10-23 18:08:00|198837|198712|198836.6|198711.6|198840.3|198715.3|198836.4|198711.4|16
1729706890000|2024-10-23 18:08:10|198836|198711|198836.6|198711.6|198840|198715|198833.3|198708.3|16
1729706900000|2024-10-23 18:08:20|198836|198711|198838.7|198713.7|198838.8|198713.8|198833.3|198708.3|13
1729706910000|2024-10-23 18:08:30|198838.5|198713.5|198747.7|198697.7|198838.5|198747.2|198744.6|198694.6|13
1729706920000|2024-10-23 18:08:40|198742.1|198692.1|198771.2|198646.2|198793.7|198697.6|198724.7|198646.2|28
1729706930000|2024-10-23 18:08:50|198769.1|198644.1|198711.2|198661.2|198782|198695.6|198706.7|198644.1|24
1729706940000|2024-10-23 18:09:00|198706.3|198656.3|198787.7|198662.7|198804.5|198680.4|198706.3|198641.7|24
1729706950000|2024-10-23 18:09:10|198782.3|198657.3|198770.1|198645.1|198787.9|198662.9|198770.1|198645.1|23
1729706960000|2024-10-23 18:09:20|198768.7|198643.7|198730.8|198680.8|198781.2|198686.5|198727.5|198643.7|20
1729706970000|2024-10-23 18:09:30|198739.6|198689.6|198737.4|198687.4|198739.6|198689.6|198725.8|198675.8|23
1729706980000|2024-10-23 18:09:40|198739.2|198689.2|198776|198651|198777.7|198694|198724.8|198649.6|24
1729706990000|2024-10-23 18:09:50|198776.2|198651.2|198713.9|198663.9|198777.6|198681.1|198700.1|198629.9|17
1729707000000|2024-10-23 18:10:00|198705.2|198655.2|198778.8|198728.8|198778.8|198728.8|198702.9|198652.9|21
1729707010000|2024-10-23 18:10:10|198780.8|198730.8|198793.7|198743.7|198796.9|198746.9|198775.5|198725.5|31
1729707020000|2024-10-23 18:10:20|198793.8|198743.8|198791.9|198741.9|198796|198746|198787.8|198737.8|16
1729707030000|2024-10-23 18:10:30|198790.5|198740.5|198791.4|198741.4|198793.2|198743.2|198789.5|198739.5|12
1729707040000|2024-10-23 18:10:40|198791.9|198741.9|198824|198774|198827.5|198777.5|198791.9|198741.9|21
1729707050000|2024-10-23 18:10:50|198822.5|198772.5|198823|198773|198824.1|198774.1|198819.3|198769.3|23
1729707060000|2024-10-23 18:11:00|198823.3|198773.3|198822.3|198772.3|198825.4|198775.4|198821.4|198771.4|21
1729707070000|2024-10-23 18:11:10|198821.4|198771.4|198819.2|198769.2|198823.4|198773.4|198817.8|198767.8|28
1729707080000|2024-10-23 18:11:20|198819|198769|198807.5|198757.5|198821.2|198771.2|198804.7|198754.7|27
1729707090000|2024-10-23 18:11:30|198804.2|198754.2|198795.4|198745.4|198813.7|198763.7|198793.8|198743.8|24
1729707100000|2024-10-23 18:11:40|198793.1|198743.1|198788.2|198738.2|198793.1|198743.1|198786.2|198736.2|12
1729707110000|2024-10-23 18:11:50|198794.9|198744.9|198791.3|198741.3|198794.9|198744.9|198788.8|198738.8|17
1729707120000|2024-10-23 18:12:00|198790.9|198740.9|198816.6|198766.6|198818.9|198768.9|198790.2|198740.2|25
1729707130000|2024-10-23 18:12:10|198816.1|198766.1|198854.5|198729.5|198854.5|198769.3|198807.2|198729.5|15
1729707140000|2024-10-23 18:12:20|198806.9|198756.9|198855.3|198730.3|198858|198761.5|198806.9|198729.5|17
1729707150000|2024-10-23 18:12:30|198808.1|198758.1|198808.6|198758.6|198856.7|198759.9|198807.4|198730.8|18
1729707160000|2024-10-23 18:12:40|198808.8|198758.8|198861.8|198811.8|198913.5|198840.8|198808.8|198758.8|17
1729707170000|2024-10-23 18:12:50|198861.6|198811.6|198914.1|198789.1|198916.8|198813.3|198861.5|198787.1|15
1729707180000|2024-10-23 18:13:00|198913.9|198788.9|198913.6|198788.6|198915.4|198809.9|198859.9|198782.8|14
1729707190000|2024-10-23 18:13:10|198913.8|198788.8|198885.6|198835.6|198913.8|198835.6|198865.5|198784.1|13
1729707200000|2024-10-23 18:13:20|198924.7|198799.7|198918.4|198868.4|198952.4|198875.7|198876.4|198798.7|18
1729707210000|2024-10-23 18:13:30|198915.7|198865.7|198942.8|198892.8|198947.6|198897.6|198912.5|198862.5|24
1729707220000|2024-10-23 18:13:40|198941|198891|198931.2|198881.2|198941|198891|198930.3|198880.3|22
1729707230000|2024-10-23 18:13:50|198927.1|198877.1|198925.4|198875.4|198933.5|198883.5|198925.4|198875.4|28
1729707240000|2024-10-23 18:14:00|198925.6|198875.6|198936.1|198886.1|198940.6|198890.6|198925.6|198875.6|27
1729707250000|2024-10-23 18:14:10|198937.2|198887.2|198936.9|198886.9|198938.6|198888.6|198935.6|198885.6|17
1729707260000|2024-10-23 18:14:20|198936.7|198886.7|198940.6|198890.6|198951|198901|198933.3|198883.3|22
1729707270000|2024-10-23 18:14:30|198940.4|198890.4|198939.4|198889.4|198950.8|198900.8|198939.4|198889.4|16
1729707280000|2024-10-23 18:14:40|198939.6|198889.6|198939.6|198889.6|198949.7|198899.7|198939.2|198889.2|7
1729707290000|2024-10-23 18:14:50|198950.2|198900.2|198927.4|198877.4|198950.2|198900.2|198927.4|198877.4|19
1729707300000|2024-10-23 18:15:00|198941.8|198891.8|198944.6|198894.6|198944.6|198894.6|198941.8|198891.8|9
1729707310000|2024-10-23 18:15:10|198944|198894|198941.7|198891.7|198944|198894|198935.4|198885.4|13
1729707320000|2024-10-23 18:15:20|198941.2|198891.2|198919.4|198869.4|198941.2|198891.2|198904.4|198854.4|14
1729707330000|2024-10-23 18:15:30|198919.1|198869.1|198916.5|198866.5|198919.4|198869.4|198916.5|198866.5|6
1729707340000|2024-10-23 18:15:40|198914.8|198864.8|198950.6|198900.6|198950.6|198900.6|198914.8|198864.8|13
1729707350000|2024-10-23 18:15:50|198951.3|198901.3|198998.6|198948.6|198999.2|198949.2|198946|198896|27
1729707360000|2024-10-23 18:16:00|198999|198949|198992.2|198942.2|199029.8|198979.8|198992.2|198942.2|26
1729707370000|2024-10-23 18:16:10|199009|198959|199029.7|198979.7|199043.5|198993.5|199009|198959|32
1729707380000|2024-10-23 18:16:20|199031|198981|199028|198978|199031|198981|199017.1|198967.1|23
1729707390000|2024-10-23 18:16:30|199027.6|198977.6|199025|198975|199027.6|198977.6|199021.5|198971.5|13
1729707400000|2024-10-23 18:16:40|199026.6|198976.6|199025.9|198975.9|199026.6|198976.6|199022.5|198972.5|14
1729707410000|2024-10-23 18:16:50|199027.1|198977.1|199035.3|198985.3|199056.8|199006.8|199027.1|198977.1|19
1729707420000|2024-10-23 18:17:00|199044.8|198994.8|199026.1|198976.1|199044.8|198994.8|199026.1|198976.1|15
1729707430000|2024-10-23 18:17:10|199026.3|198976.3|199015.8|198965.8|199026.3|198976.3|199015.7|198965.7|20
1729707440000|2024-10-23 18:17:20|199019.2|198969.2|198986.1|198936.1|199019.2|198969.2|198974.2|198924.2|31
1729707450000|2024-10-23 18:17:30|198978.9|198928.9|199028.3|198903.3|199028.3|198934|198976.8|198892.2|21
1729707460000|2024-10-23 18:17:40|199022.3|198897.3|199026.1|198901.1|199027.2|198902.2|199011.1|198886.1|21
1729707470000|2024-10-23 18:17:50|199021|198896|199021.4|198896.4|199030.2|198905.2|199016.5|198891.5|15
1729707480000|2024-10-23 18:18:00|199021.5|198896.5|199024.9|198899.9|199026.5|198901.5|199020.5|198895.5|16
1729707490000|2024-10-23 18:18:10|199025.3|198900.3|199024.6|198899.6|199025.6|198900.6|199020.5|198895.5|18
1729707500000|2024-10-23 18:18:20|199024.9|198899.9|199003.3|198953.3|199036.5|198953.6|198990.4|198899.1|16
1729707510000|2024-10-23 18:18:30|199002.5|198952.5|198980.8|198930.8|199002.5|198952.5|198980|198930|13
1729707520000|2024-10-23 18:18:40|198980.6|198930.6|198987.9|198937.9|198995.9|198945.9|198980.6|198930.6|11
1729707530000|2024-10-23 18:18:50|198988.1|198938.1|198996.4|198946.4|199007.2|198957.2|198988.1|198938.1|15
1729707540000|2024-10-23 18:19:00|198996.6|198946.6|198998|198948|199008.2|198958.2|198994.5|198944.5|25
1729707550000|2024-10-23 18:19:10|198998.1|198948.1|199005.1|198955.1|199005.1|198955.1|198995.7|198945.7|12
1729707560000|2024-10-23 18:19:20|199004.3|198954.3|199007|198957|199007.1|198957.1|198996.2|198946.2|15
1729707570000|2024-10-23 18:19:30|199006.7|198956.7|198915|198865|199006.7|198956.7|198905.4|198855.4|23
1729707580000|2024-10-23 18:19:40|198913.2|198863.2|198906.6|198856.6|198917.8|198867.8|198903.6|198853.6|33
1729707590000|2024-10-23 18:19:50|198906.8|198856.8|198917.1|198867.1|198917.1|198867.1|198906.8|198856.8|30
1729707600000|2024-10-23 18:20:00|198917.8|198867.8|198892.8|198842.8|198918.3|198868.3|198887.4|198837.4|27
1729707610000|2024-10-23 18:20:10|198890.7|198840.7|198885.9|198835.9|198894|198844|198881.1|198831.1|17
1729707620000|2024-10-23 18:20:20|198878.7|198828.7|198842.2|198792.2|198878.7|198828.7|198832.9|198782.9|33
1729707630000|2024-10-23 18:20:30|198842.6|198792.6|198838.1|198788.1|198842.6|198792.6|198831.6|198781.6|30
1729707640000|2024-10-23 18:20:40|198838.3|198788.3|198911.7|198786.7|198913.3|198838|198838.3|198762.1|18
1729707650000|2024-10-23 18:20:50|198912|198787|198887.5|198837.5|198928.3|198841.6|198887.5|198786.8|15
1729707660000|2024-10-23 18:21:00|198890.4|198840.4|198900.1|198850.1|198937.4|198854.7|198890.4|198803.3|24
1729707670000|2024-10-23 18:21:10|198899.4|198849.4|198928|198878|198957.6|198880.9|198896.2|198827.4|24
1729707680000|2024-10-23 18:21:20|198956.1|198831.1|198889.1|198839.1|198957.3|198840.3|198887.2|198813.5|22
1729707690000|2024-10-23 18:21:30|198888.6|198838.6|198880.5|198830.5|198888.7|198838.7|198880.5|198830.5|6
1729707700000|2024-10-23 18:21:40|198890.6|198765.6|198876.2|198751.2|198892.9|198801.8|198837.3|198748.4|26
1729707710000|2024-10-23 18:21:50|198879|198754|198880.6|198755.6|198883.9|198758.9|198873.5|198748.5|17
1729707720000|2024-10-23 18:22:00|198880.1|198755.1|198853.8|198803.8|198880.8|198804|198839.8|198736.8|14
1729707730000|2024-10-23 18:22:10|198854.1|198804.1|198862.5|198737.5|198880|198804.1|198834.8|198737.5|19
1729707740000|2024-10-23 18:22:20|198869.2|198744.2|198861.2|198736.2|198876.6|198751.6|198861.2|198736.2|21
1729707750000|2024-10-23 18:22:30|198854.5|198729.5|198793.8|198743.8|198854.5|198746.6|198784.1|198729.5|26
1729707760000|2024-10-23 18:22:40|198793.7|198743.7|198793.1|198743.1|198797.7|198747.7|198785.2|198735.2|20
1729707770000|2024-10-23 18:22:50|198793.3|198743.3|198837.2|198712.2|198837.4|198748.5|198782.9|198701.8|18
1729707780000|2024-10-23 18:23:00|198835.4|198710.4|198826.8|198701.8|198838.7|198747.1|198778.9|198700.4|19
1729707790000|2024-10-23 18:23:10|198826.2|198701.2|198839.2|198714.2|198839.4|198765.3|198794.5|198701.2|23
1729707800000|2024-10-23 18:23:20|198839.9|198714.9|198781.1|198731.1|198843.3|198762.8|198757.7|198703.9|22
1729707810000|2024-10-23 18:23:30|198811.3|198686.3|198779.9|198729.9|198812.4|198738.4|198775.1|198686.3|22
1729707820000|2024-10-23 18:23:40|198782.9|198732.9|198792.4|198742.4|198792.4|198742.4|198781.8|198731.8|22
1729707830000|2024-10-23 18:23:50|198792.7|198742.7|198827.5|198777.5|198827.8|198777.8|198792.7|198742.7|23
1729707840000|2024-10-23 18:24:00|198829.4|198779.4|198831.1|198781.1|198832.3|198782.3|198824.8|198774.8|31
1729707850000|2024-10-23 18:24:10|198830.2|198780.2|198845.4|198795.4|198848|198798|198829.2|198779.2|20
1729707860000|2024-10-23 18:24:20|198845.7|198795.7|198847.4|198797.4|198862.1|198812.1|198839.4|198789.4|13
1729707870000|2024-10-23 18:24:30|198847.5|198797.5|198847.3|198797.3|198848.7|198798.7|198841.9|198791.9|13
1729707880000|2024-10-23 18:24:40|198843|198793|198857.5|198807.5|198870.8|198820.8|198843|198793|18
1729707890000|2024-10-23 18:24:50|198856.6|198806.6|198846.3|198796.3|198857.1|198807.1|198831.2|198781.2|16
1729707900000|2024-10-23 18:25:00|198839.5|198789.5|198902.3|198852.3|198910.3|198860.3|198838.8|198788.8|25
1729707910000|2024-10-23 18:25:10|198891.8|198841.8|198911.2|198861.2|198922.7|198872.7|198891.8|198841.8|29
1729707920000|2024-10-23 18:25:20|198911|198861|198923.2|198873.2|198950.3|198900.3|198911|198861|30
1729707930000|2024-10-23 18:25:30|198929.5|198879.5|198908.8|198858.8|198929.5|198879.5|198906.3|198856.3|22
1729707940000|2024-10-23 18:25:40|198909.6|198859.6|198909.7|198859.7|198910.3|198860.3|198907.3|198857.3|10
1729707950000|2024-10-23 18:25:50|198909.6|198859.6|198911|198861|198911.8|198861.8|198907.6|198857.6|11
1729707960000|2024-10-23 18:26:00|198911.5|198861.5|198907.9|198857.9|198913.1|198863.1|198902.8|198852.8|12
1729707970000|2024-10-23 18:26:10|198900.8|198850.8|198956.8|198906.8|198956.8|198906.8|198900.8|198850.8|31
1729707980000|2024-10-23 18:26:20|198957.1|198907.1|198983.1|198933.1|198996.6|198946.6|198955.7|198905.7|25
1729707990000|2024-10-23 18:26:30|198984.9|198934.9|198988.9|198938.9|198993.6|198943.6|198984.9|198934.9|19
1729708000000|2024-10-23 18:26:40|198984.4|198934.4|198988.5|198938.5|198988.9|198938.9|198982.4|198932.4|23
1729708010000|2024-10-23 18:26:50|198988.2|198938.2|198993.8|198943.8|198994.6|198944.6|198986.4|198936.4|27
1729708020000|2024-10-23 18:27:00|198989.3|198939.3|198970.3|198920.3|198992.9|198942.9|198970.3|198920.3|16
1729708030000|2024-10-23 18:27:10|198970.8|198920.8|198970.6|198920.6|198971.5|198921.5|198970.6|198920.6|5
1729708040000|2024-10-23 18:27:20|198970.1|198920.1|198970.5|198920.5|198970.6|198920.6|198970.1|198920.1|3
1729708050000|2024-10-23 18:27:30|198974.3|198924.3|198992.5|198942.5|199002.7|198952.7|198974.3|198924.3|30
1729708060000|2024-10-23 18:27:40|198993.6|198943.6|198986.7|198936.7|198995.1|198945.1|198982.7|198932.7|17
1729708070000|2024-10-23 18:27:50|198976.1|198926.1|198970.7|198920.7|198976.1|198926.1|198960.9|198910.9|15
1729708080000|2024-10-23 18:28:00|198970.6|198920.6|198972.7|198922.7|198972.7|198922.7|198962.5|198912.5|20
1729708090000|2024-10-23 18:28:10|198970.5|198920.5|199002|198952|199010|198960|198970.5|198920.5|28
1729708100000|2024-10-23 18:28:20|199003.1|198953.1|198972.9|198922.9|199004.3|198954.3|198963.1|198913.1|23
1729708110000|2024-10-23 18:28:30|198971.7|198921.7|198969.2|198919.2|198983.4|198933.4|198956.7|198906.7|27
1729708120000|2024-10-23 18:28:40|198970|198920|198961.1|198911.1|198991.4|198941.4|198961.1|198911.1|20
1729708130000|2024-10-23 18:28:50|198969.7|198919.7|198975.2|198925.2|198976.3|198926.3|198959.6|198909.6|28
1729708140000|2024-10-23 18:29:00|198963.9|198913.9|198997.7|198872.7|199008.8|198923.2|198962.8|198857.8|26
1729708150000|2024-10-23 18:29:10|198998.6|198873.6|198924.3|198874.3|199001.4|198904.8|198916|198855.3|28
1729708160000|2024-10-23 18:29:20|198934.3|198884.3|198950.5|198900.5|198988.7|198901.4|198923.8|198832.1|28
1729708170000|2024-10-23 18:29:30|198950.6|198900.6|198942.5|198892.5|198957.6|198907.6|198933.5|198883.5|29
1729708180000|2024-10-23 18:29:40|198933.2|198883.2|198924.6|198874.6|198947|198897|198916.7|198866.7|14
1729708190000|2024-10-23 18:29:50|198925.1|198875.1|198942.2|198892.2|198952.1|198902.1|198925.1|198875.1|17
1729708200000|2024-10-23 18:30:00|198963.7|198913.7|198959.3|198909.3|198963.7|198913.7|198952.2|198902.2|18
1729708210000|2024-10-23 18:30:10|198960|198910|198956.7|198906.7|198960|198910|198956.7|198906.7|14
1729708220000|2024-10-23 18:30:20|198954.9|198904.9|198948.4|198898.4|198954.9|198904.9|198948.4|198898.4|9
1729708230000|2024-10-23 18:30:30|198949.8|198899.8|198957.4|198907.4|198957.9|198907.9|198923.6|198873.6|23
1729708240000|2024-10-23 18:30:40|198958.6|198908.6|198969.2|198919.2|198975.5|198925.5|198958.6|198908.6|17
1729708250000|2024-10-23 18:30:50|198973.7|198923.7|198972.6|198922.6|198977.8|198927.8|198964.9|198914.9|16
1729708260000|2024-10-23 18:31:00|198972.5|198922.5|198896.9|198846.9|198972.5|198922.5|198896.8|198846.8|23
1729708270000|2024-10-23 18:31:10|198894.2|198844.2|198902.2|198852.2|198903.5|198853.5|198893.8|198843.8|20
1729708280000|2024-10-23 18:31:20|198901.3|198851.3|198889|198839|198901.3|198851.3|198886.6|198836.6|18
1729708290000|2024-10-23 18:31:30|198887.5|198837.5|198871.9|198821.9|198887.7|198837.7|198864.3|198814.3|25
1729708300000|2024-10-23 18:31:40|198870.9|198820.9|198868.6|198818.6|198874.4|198824.4|198864|198814|18
1729708310000|2024-10-23 18:31:50|198868.8|198818.8|198864.8|198814.8|198868.8|198818.8|198860.3|198810.3|20
1729708320000|2024-10-23 18:32:00|198858.2|198808.2|198865.6|198815.6|198870.7|198820.7|198853.9|198803.9|18
1729708330000|2024-10-23 18:32:10|198868.3|198818.3|198863.3|198813.3|198869.6|198819.6|198860|198810|15
1729708340000|2024-10-23 18:32:20|198864.4|198814.4|198866.6|198816.6|198867|198817|198862.1|198812.1|12
1729708350000|2024-10-23 18:32:30|198866.5|198816.5|198861.3|198811.3|198866.5|198816.5|198857.5|198807.5|14
1729708360000|2024-10-23 18:32:40|198861.7|198811.7|198862.7|198812.7|198864.6|198814.6|198854.5|198804.5|19
1729708370000|2024-10-23 18:32:50|198869.7|198819.7|198864.1|198814.1|198870.5|198820.5|198857.3|198807.3|21
1729708380000|2024-10-23 18:33:00|198865.9|198815.9|198868.6|198818.6|198872.4|198822.4|198865.9|198815.9|18
1729708390000|2024-10-23 18:33:10|198867.9|198817.9|198865.3|198815.3|198869.9|198819.9|198863.4|198813.4|17
1729708400000|2024-10-23 18:33:20|198866.5|198816.5|198868.4|198818.4|198874.3|198824.3|198866.5|198816.5|8
1729708410000|2024-10-23 18:33:30|198859.6|198809.6|198814.1|198764.1|198859.6|198809.6|198810.2|198760.2|23
1729708420000|2024-10-23 18:33:40|198815.2|198765.2|198764.3|198714.3|198815.2|198765.2|198764.3|198714.3|15
1729708430000|2024-10-23 18:33:50|198770.4|198720.4|198767.1|198717.1|198771.8|198721.8|198766.9|198716.9|16
1729708440000|2024-10-23 18:34:00|198765|198715|198773.6|198723.6|198775.6|198725.6|198765|198715|26
1729708450000|2024-10-23 18:34:10|198770.4|198720.4|198731.8|198681.8|198787.1|198737.1|198728|198678|26
1729708460000|2024-10-23 18:34:20|198739.9|198689.9|198742.3|198692.3|198742.3|198692.3|198729.7|198679.7|22
1729708470000|2024-10-23 18:34:30|198740.5|198690.5|198741.5|198691.5|198743.2|198693.2|198738.3|198688.3|12
1729708480000|2024-10-23 18:34:40|198742.1|198692.1|198813.3|198763.3|198813.3|198763.3|198742.1|198692.1|22
1729708490000|2024-10-23 18:34:50|198812.8|198762.8|198807.9|198757.9|198817|198767|198804.7|198754.7|22
1729708500000|2024-10-23 18:35:00|198808.7|198758.7|198794.4|198744.4|198808.7|198758.7|198791.9|198741.9|23
1729708510000|2024-10-23 18:35:10|198782.1|198732.1|198799.6|198674.6|198816.5|198732.1|198782.1|198671.7|17
1729708520000|2024-10-23 18:35:20|198799.9|198674.9|198798.8|198673.8|198801.1|198676.1|198798.8|198673.8|9
1729708530000|2024-10-23 18:35:30|198797.7|198672.7|198751|198626|198797.9|198672.9|198743.4|198618.4|24
1729708540000|2024-10-23 18:35:40|198754|198629|198753.1|198628.1|198777.5|198652.5|198743|198618|27
1729708550000|2024-10-23 18:35:50|198751.6|198626.6|198750.5|198625.5|198755.9|198630.9|198749.4|198624.4|21
1729708560000|2024-10-23 18:36:00|198751|198626|198749.2|198624.2|198752.3|198627.3|198746.3|198621.3|14
1729708570000|2024-10-23 18:36:10|198749.4|198624.4|198740.2|198615.2|198755.4|198630.4|198737.2|198612.2|16
1729708580000|2024-10-23 18:36:20|198740.6|198615.6|198740.6|198615.6|198745.5|198620.5|198737|198612|13
1729708590000|2024-10-23 18:36:30|198738.7|198613.7|198738.7|198613.7|198740.4|198615.4|198729.2|198604.2|22
1729708600000|2024-10-23 18:36:40|198735.7|198610.7|198678.7|198628.7|198741.1|198628.7|198678.7|198585.5|21
1729708610000|2024-10-23 18:36:50|198679.6|198629.6|198675.9|198625.9|198683.5|198633.5|198673.7|198623.7|23
1729708620000|2024-10-23 18:37:00|198677.6|198627.6|198676|198626|198677.6|198627.6|198671.2|198621.2|13
1729708630000|2024-10-23 18:37:10|198676.3|198626.3|198722.4|198672.4|198728.9|198678.9|198676.3|198626.3|21
1729708640000|2024-10-23 18:37:20|198719.5|198669.5|198719|198669|198721.2|198671.2|198718.2|198668.2|11
1729708650000|2024-10-23 18:37:30|198719.4|198669.4|198746.5|198696.5|198754.1|198704.1|198719.4|198669.4|18
1729708660000|2024-10-23 18:37:40|198749.7|198699.7|198733.3|198683.3|198750.2|198700.2|198730.6|198680.6|15
1729708670000|2024-10-23 18:37:50|198733.5|198683.5|198749.9|198699.9|198754.6|198704.6|198733.5|198683.5|12
1729708680000|2024-10-23 18:38:00|198748.1|198698.1|198744.9|198694.9|198750.1|198700.1|198742.3|198692.3|11
1729708690000|2024-10-23 18:38:10|198746.5|198696.5|198750.1|198700.1|198751.5|198701.5|198743.5|198693.5|15
1729708700000|2024-10-23 18:38:20|198749.5|198699.5|198781.6|198656.6|198786.5|198699.5|198749.1|198653.8|9
1729708710000|2024-10-23 18:38:30|198781.2|198656.2|198786.6|198661.6|198786.6|198661.6|198775.9|198650.9|10
1729708720000|2024-10-23 18:38:40|198788.2|198663.2|198787.9|198662.9|198788.6|198663.6|198786.8|198661.8|12
1729708730000|2024-10-23 18:38:50|198788.6|198663.6|198789.1|198664.1|198789.1|198664.1|198787.9|198662.9|7
1729708740000|2024-10-23 18:39:00|198787.6|198662.6|198788.3|198663.3|198789.6|198664.6|198787.6|198662.6|10
1729708750000|2024-10-23 18:39:10|198788.5|198663.5|198788|198663|198795.5|198670.5|198787|198662|7
1729708760000|2024-10-23 18:39:20|198789.5|198664.5|198705.1|198655.1|198789.5|198664.5|198677.8|198627.8|19
1729708770000|2024-10-23 18:39:30|198705.6|198655.6|198746.7|198621.7|198751.3|198663.9|198705.6|198614.5|19
1729708780000|2024-10-23 18:39:40|198746.9|198621.9|198753.6|198628.6|198753.6|198628.6|198738.4|198613.4|15
1729708790000|2024-10-23 18:39:50|198751|198626|198749.5|198624.5|198751|198626|198741.6|198616.6|14
1729708800000|2024-10-23 18:40:00|198749.6|198624.6|198708.2|198658.2|198754|198658.4|198699.2|198623.2|20
1729708810000|2024-10-23 18:40:10|198708.4|198658.4|198700.8|198650.8|198708.5|198658.5|198697.5|198647.5|20
1729708820000|2024-10-23 18:40:20|198692.2|198642.2|198698.8|198648.8|198698.8|198648.8|198686.6|198636.6|16
1729708830000|2024-10-23 18:40:30|198694.8|198644.8|198690.8|198640.8|198694.8|198644.8|198680.6|198630.6|15
1729708840000|2024-10-23 18:40:40|198691.2|198641.2|198641.3|198591.3|198692.2|198642.2|198631.6|198581.6|22
1729708850000|2024-10-23 18:40:50|198641.1|198591.1|198654.9|198604.9|198656.7|198606.7|198634.2|198584.2|26
1729708860000|2024-10-23 18:41:00|198654.4|198604.4|198649.1|198599.1|198654.4|198604.4|198646.2|198596.2|24
1729708870000|2024-10-23 18:41:10|198648.5|198598.5|198649.9|198599.9|198649.9|198599.9|198639.9|198589.9|16
1729708880000|2024-10-23 18:41:20|198649.7|198599.7|198681.5|198631.5|198685|198635|198648.9|198598.9|15
1729708890000|2024-10-23 18:41:30|198683.4|198633.4|198685.5|198635.5|198687.5|198637.5|198682.6|198632.6|16
1729708900000|2024-10-23 18:41:40|198685.4|198635.4|198682.7|198632.7|198685.8|198635.8|198682.7|198632.7|6
1729708910000|2024-10-23 18:41:50|198683.4|198633.4|198683.1|198633.1|198683.4|198633.4|198682.4|198632.4|8
1729708920000|2024-10-23 18:42:00|198681.9|198631.9|198680.9|198630.9|198683.1|198633.1|198680.9|198630.9|9
1729708930000|2024-10-23 18:42:10|198681.5|198631.5|198681.9|198631.9|198682.3|198632.3|198675.5|198625.5|9
1729708940000|2024-10-23 18:42:20|198680.3|198630.3|198679.6|198629.6|198680.6|198630.6|198663.6|198613.6|20
1729708950000|2024-10-23 18:42:30|198679.8|198629.8|198671.9|198546.9|198679.8|198629.8|198626.3|198544.1|12
1729708960000|2024-10-23 18:42:40|198671.4|198546.4|198602.6|198552.6|198671.4|198584|198594.9|198544.9|12
1729708970000|2024-10-23 18:42:50|198602.9|198552.9|198614.8|198564.8|198617.2|198567.2|198593.8|198543.8|18
1729708980000|2024-10-23 18:43:00|198611.3|198561.3|198590|198540|198612.6|198562.6|198590|198540|16
1729708990000|2024-10-23 18:43:10|198596.1|198546.1|198631.8|198506.8|198643.1|198551.4|198596.1|198506.8|18
1729709000000|2024-10-23 18:43:20|198637.5|198512.5|198634.8|198509.8|198638.3|198513.3|198633.6|198508.6|7
1729709010000|2024-10-23 18:43:30|198636.1|198511.1|198634.8|198509.8|198636.6|198511.6|198634.3|198509.3|9
1729709020000|2024-10-23 18:43:40|198635.3|198510.3|198678.7|198553.7|198681.5|198556.5|198635.3|198510.3|22
1729709030000|2024-10-23 18:43:50|198679.5|198554.5|198700.2|198575.2|198700.7|198575.7|198679.5|198554.5|16
1729709040000|2024-10-23 18:44:00|198686.9|198561.9|198697.2|198572.2|198703.1|198578.1|198686.9|198561.9|17
1729709050000|2024-10-23 18:44:10|198697|198572|198697.4|198572.4|198703.6|198578.6|198696.5|198571.5|16
1729709060000|2024-10-23 18:44:20|198696.5|198571.5|198682|198557|198696.5|198571.5|198675.3|198550.3|16
1729709070000|2024-10-23 18:44:30|198682.1|198557.1|198688.1|198563.1|198689.1|198564.1|198682.1|198557.1|7
1729709080000|2024-10-23 18:44:40|198688|198563|198633.2|198508.2|198688|198563|198597.1|198500.9|20
1729709090000|2024-10-23 18:44:50|198635.8|198510.8|198627.8|198502.8|198635.8|198510.8|198619.6|198494.6|19
1729709100000|2024-10-23 18:45:00|198627.6|198502.6|198623.7|198498.7|198628.6|198503.6|198622.2|198497.2|26
1729709110000|2024-10-23 18:45:10|198623.2|198498.2|198623.9|198498.9|198627.6|198502.6|198620.2|198495.2|24
1729709120000|2024-10-23 18:45:20|198621.8|198496.8|198539.7|198489.7|198625.6|198500.6|198536.7|198486.7|23
1729709130000|2024-10-23 18:45:30|198550.6|198500.6|198550.2|198500.2|198558|198508|198548.2|198498.2|28
1729709140000|2024-10-23 18:45:40|198547|198497|198564.1|198514.1|198568.8|198518.8|198547|198497|21
1729709150000|2024-10-23 18:45:50|198561.8|198511.8|198611|198486|198619.5|198513.8|198559.8|198460.2|29
1729709160000|2024-10-23 18:46:00|198589.7|198464.7|198591.9|198466.9|198601.3|198476.3|198589.7|198464.7|21
1729709170000|2024-10-23 18:46:10|198597.3|198472.3|198598.5|198473.5|198603.3|198478.3|198590.5|198465.5|22
1729709180000|2024-10-23 18:46:20|198598.2|198473.2|198605.5|198480.5|198606.3|198481.3|198598|198473|9
1729709190000|2024-10-23 18:46:30|198602.7|198477.7|198597.1|198472.1|198603.3|198478.3|198589.5|198464.5|24
1729709200000|2024-10-23 18:46:40|198597.2|198472.2|198604.8|198479.8|198607.2|198526.3|198539.4|198451|27
1729709210000|2024-10-23 18:46:50|198613.3|198488.3|198549.3|198424.3|198613.3|198509.1|198543.9|198418.9|27
1729709220000|2024-10-23 18:47:00|198531.2|198406.2|198539|198414|198546.3|198421.3|198531.2|198406.2|27
1729709230000|2024-10-23 18:47:10|198538|198413|198504.4|198454.4|198544.4|198456.3|198496.5|198413|18
1729709240000|2024-10-23 18:47:20|198504.3|198454.3|198543|198418|198543.7|198454.8|198495.7|198412.3|21
1729709250000|2024-10-23 18:47:30|198542.7|198417.7|198543|198418|198545.2|198420.2|198542.7|198417.7|17
1729709260000|2024-10-23 18:47:40|198543.3|198418.3|198535.4|198410.4|198545|198420|198535.4|198410.4|17
1729709270000|2024-10-23 18:47:50|198534.2|198409.2|198500.4|198450.4|198534.2|198463.2|198499.4|198406.5|17
1729709280000|2024-10-23 18:48:00|198500|198450|198498.5|198448.5|198500.4|198450.4|198498|198448|17
1729709290000|2024-10-23 18:48:10|198501|198451|198499.1|198449.1|198501|198451|198481.5|198431.5|23
1729709300000|2024-10-23 18:48:20|198500.1|198450.1|198500|198450|198501|198451|198498.1|198448.1|16
1729709310000|2024-10-23 18:48:30|198500.9|198450.9|198505.6|198455.6|198506.1|198456.1|198497.6|198447.6|14
1729709320000|2024-10-23 18:48:40|198504.2|198454.2|198499.6|198449.6|198504.2|198454.2|198496.7|198446.7|22
1729709330000|2024-10-23 18:48:50|198499|198449|198501.7|198451.7|198502.3|198452.3|198499|198449|10
1729709340000|2024-10-23 18:49:00|198498.5|198448.5|198507.4|198457.4|198507.8|198457.8|198498.5|198448.5|19
1729709350000|2024-10-23 18:49:10|198507|198457|198580|198530|198580.4|198530.4|198507|198457|19
1729709360000|2024-10-23 18:49:20|198578|198528|198601|198551|198609.5|198559.5|198578|198528|26
1729709370000|2024-10-23 18:49:30|198599|198549|198596|198546|198599.5|198549.5|198585.9|198535.9|15
1729709380000|2024-10-23 18:49:40|198595.7|198545.7|198584.3|198534.3|198595.7|198545.7|198581.7|198531.7|21
1729709390000|2024-10-23 18:49:50|198586.8|198536.8|198581.1|198531.1|198592.9|198542.9|198579|198529|14
1729709400000|2024-10-23 18:50:00|198579.2|198529.2|198578.1|198528.1|198579.2|198529.2|198569.7|198519.7|15
1729709410000|2024-10-23 18:50:10|198576|198526|198546.9|198496.9|198578.9|198528.9|198539.6|198489.6|22
1729709420000|2024-10-23 18:50:20|198548.7|198498.7|198550.5|198500.5|198557|198507|198544|198494|23
1729709430000|2024-10-23 18:50:30|198551.5|198501.5|198558.3|198508.3|198559.4|198509.4|198548.3|198498.3|22
1729709440000|2024-10-23 18:50:40|198557.6|198507.6|198620.9|198570.9|198624.9|198574.9|198557.6|198507.6|26
1729709450000|2024-10-23 18:50:50|198620.4|198570.4|198627.9|198577.9|198629.1|198579.1|198618.5|198568.5|17
1729709460000|2024-10-23 18:51:00|198630.2|198580.2|198606.3|198556.3|198630.2|198580.2|198601.8|198551.8|24
1729709470000|2024-10-23 18:51:10|198609.7|198559.7|198548.1|198498.1|198611.7|198561.7|198541.4|198491.4|23
1729709480000|2024-10-23 18:51:20|198536.2|198486.2|198497.5|198447.5|198536.2|198486.2|198496.9|198446.9|17
1729709490000|2024-10-23 18:51:30|198497.7|198447.7|198500.9|198450.9|198500.9|198450.9|198497.7|198447.7|6
1729709500000|2024-10-23 18:51:40|198497.8|198447.8|198517.5|198467.5|198517.5|198467.5|198497.8|198447.8|18
1729709510000|2024-10-23 18:51:50|198517.2|198467.2|198542.9|198492.9|198551.2|198501.2|198517.2|198467.2|11
1729709520000|2024-10-23 18:52:00|198544.7|198494.7|198579.4|198454.4|198579.4|198500.7|198531|198454.4|13
1729709530000|2024-10-23 18:52:10|198579.6|198454.6|198581.6|198456.6|198582.9|198457.9|198573.1|198448.1|16
1729709540000|2024-10-23 18:52:20|198578.1|198453.1|198576.5|198451.5|198581.9|198456.9|198575.1|198450.1|13
1729709550000|2024-10-23 18:52:30|198578.3|198453.3|198571.7|198446.7|198582.1|198457.1|198563.3|198438.3|20
1729709560000|2024-10-23 18:52:40|198571.3|198446.3|198552.1|198427.1|198571.3|198446.3|198547.9|198422.9|20
1729709570000|2024-10-23 18:52:50|198555.7|198430.7|198554.2|198429.2|198556.2|198431.2|198550|198425|8
1729709580000|2024-10-23 18:53:00|198546.9|198421.9|198554.3|198429.3|198554.8|198429.8|198546.9|198421.9|12
1729709590000|2024-10-23 18:53:10|198551.6|198426.6|198511.3|198461.3|198551.6|198464.9|198504|198426.6|15
1729709600000|2024-10-23 18:53:20|198511.7|198461.7|198507.7|198457.7|198517|198467|198507|198457|19
1729709610000|2024-10-23 18:53:30|198507.9|198457.9|198538.1|198488.1|198540.3|198490.3|198502.1|198452.1|12
1729709620000|2024-10-23 18:53:40|198545.1|198495.1|198554.2|198504.2|198558.2|198508.2|198536.4|198486.4|21
1729709630000|2024-10-23 18:53:50|198546.3|198496.3|198556.9|198506.9|198564.6|198514.6|198546.3|198496.3|23
1729709640000|2024-10-23 18:54:00|198550.3|198500.3|198559|198509|198559.3|198509.3|198548|198498|17
1729709650000|2024-10-23 18:54:10|198558.5|198508.5|198559.9|198509.9|198560.4|198510.4|198558.5|198508.5|9
1729709660000|2024-10-23 18:54:20|198559.8|198509.8|198561.9|198511.9|198562.8|198512.8|198549.3|198499.3|25
1729709670000|2024-10-23 18:54:30|198551.5|198501.5|198564.3|198514.3|198564.3|198514.3|198550.5|198500.5|20
1729709680000|2024-10-23 18:54:40|198564|198514|198558.1|198508.1|198564.1|198514.1|198548.9|198498.9|15
1729709690000|2024-10-23 18:54:50|198558.2|198508.2|198564.8|198514.8|198566.5|198516.5|198555.8|198505.8|18
1729709700000|2024-10-23 18:55:00|198558.9|198508.9|198554.7|198504.7|198565.4|198515.4|198542.8|198492.8|17
1729709710000|2024-10-23 18:55:10|198555.2|198505.2|198552.4|198502.4|198556.9|198506.9|198523.5|198473.5|16
1729709720000|2024-10-23 18:55:20|198531.2|198481.2|198553.2|198503.2|198553.2|198503.2|198531.2|198481.2|28
1729709730000|2024-10-23 18:55:30|198542.9|198492.9|198546.1|198496.1|198550.1|198500.1|198539.3|198489.3|28
1729709740000|2024-10-23 18:55:40|198545.7|198495.7|198481|198431|198545.7|198495.7|198455.9|198405.9|27
1729709750000|2024-10-23 18:55:50|198479.6|198429.6|198471.5|198421.5|198482.5|198432.5|198455.4|198405.4|22
1729709760000|2024-10-23 18:56:00|198471|198421|198478.1|198428.1|198487.2|198437.2|198470.5|198420.5|25
1729709770000|2024-10-23 18:56:10|198479.6|198429.6|198479.5|198429.5|198480.9|198430.9|198475.5|198425.5|10
1729709780000|2024-10-23 18:56:20|198479|198429|198475.5|198425.5|198479.5|198429.5|198469.1|198419.1|19
1729709790000|2024-10-23 18:56:30|198476|198426|198467.9|198417.9|198476|198426|198467.9|198417.9|23
1729709800000|2024-10-23 18:56:40|198469.1|198419.1|198471.7|198421.7|198494.7|198444.7|198465.5|198415.5|26
1729709810000|2024-10-23 18:56:50|198469.8|198419.8|198473.5|198423.5|198473.7|198423.7|198460.4|198410.4|28
1729709820000|2024-10-23 18:57:00|198471.1|198421.1|198482.4|198432.4|198482.8|198432.8|198471.1|198421.1|27
1729709830000|2024-10-23 18:57:10|198480.8|198430.8|198468.4|198418.4|198493.4|198443.4|198459.8|198409.8|25
1729709840000|2024-10-23 18:57:20|198470.8|198420.8|198479.4|198429.4|198512.2|198462.2|198468.6|198418.6|27
1729709850000|2024-10-23 18:57:30|198472.7|198422.7|198466.9|198416.9|198472.7|198422.7|198460.3|198410.3|26
1729709860000|2024-10-23 18:57:40|198468.5|198418.5|198468.7|198418.7|198475.2|198425.2|198462.5|198412.5|26
1729709870000|2024-10-23 18:57:50|198469.4|198419.4|198463.3|198413.3|198474.2|198424.2|198455.8|198405.8|26
1729709880000|2024-10-23 18:58:00|198463.1|198413.1|198474.2|198424.2|198487.3|198437.3|198451.5|198401.5|21
1729709890000|2024-10-23 18:58:10|198475.3|198425.3|198474.6|198424.6|198478.8|198428.8|198467|198417|21
1729709900000|2024-10-23 18:58:20|198475|198425|198541.1|198416.1|198554.3|198429.3|198473.3|198409.6|26
1729709910000|2024-10-23 18:58:30|198540.7|198415.7|198539.2|198414.2|198552.3|198427.3|198539.2|198414.2|21
1729709920000|2024-10-23 18:58:40|198545.5|198420.5|198541.5|198416.5|198557.1|198432.1|198538.2|198413.2|18
1729709930000|2024-10-23 18:58:50|198548.9|198423.9|198542|198417|198552.6|198427.6|198541.5|198416.5|18
1729709940000|2024-10-23 18:59:00|198542.2|198417.2|198550.8|198425.8|198561.6|198436.6|198542.2|198417.2|14
1729709950000|2024-10-23 18:59:10|198550.9|198425.9|198552|198427|198556.1|198453.4|198503.4|198415.1|24
1729709960000|2024-10-23 18:59:20|198552.8|198427.8|198514.2|198464.2|198560.5|198464.2|198508.5|198426.9|18
1729709970000|2024-10-23 18:59:30|198516|198466|198507.9|198457.9|198530.4|198480.4|198501.3|198451.3|26
1729709980000|2024-10-23 18:59:40|198512.7|198462.7|198516.6|198466.6|198532.4|198482.4|198502.2|198452.2|34
1729709990000|2024-10-23 18:59:50|198518.6|198468.6|198527.1|198477.1|198533|198483|198512.3|198462.3|33
1729710000000|2024-10-23 19:00:00|198531.1|198481.1|198582.6|198532.6|198584.1|198534.1|198520|198470|27
1729710010000|2024-10-23 19:00:10|198583|198533|198582|198532|198586.2|198536.2|198578.3|198528.3|22
1729710020000|2024-10-23 19:00:20|198556.8|198506.8|198563.8|198513.8|198564.9|198514.9|198551.7|198501.7|25
1729710030000|2024-10-23 19:00:30|198566|198516|198640.6|198590.6|198640.6|198590.6|198566|198516|21
1729710040000|2024-10-23 19:00:40|198641.4|198591.4|198681|198631|198690.9|198640.9|198636.1|198586.1|24
1729710050000|2024-10-23 19:00:50|198682.8|198632.8|198734.7|198684.7|198734.8|198684.8|198674.8|198624.8|26
1729710060000|2024-10-23 19:01:00|198687.5|198637.5|198676.3|198626.3|198687.5|198637.5|198662.2|198612.2|30
1729710070000|2024-10-23 19:01:10|198673.5|198623.5|198646.9|198521.9|198677.3|198623.5|198632.6|198518.5|22
1729710080000|2024-10-23 19:01:20|198647.3|198522.3|198594.8|198469.8|198647.3|198522.3|198594.8|198469.8|27
1729710090000|2024-10-23 19:01:30|198607.5|198482.5|198597.7|198472.7|198607.5|198482.5|198586.7|198461.7|23
1729710100000|2024-10-23 19:01:40|198598|198473|198599.2|198474.2|198599.8|198474.8|198594.1|198469.1|14
1729710110000|2024-10-23 19:01:50|198598.9|198473.9|198597.6|198472.6|198601.7|198476.7|198595.1|198470.1|10
1729710120000|2024-10-23 19:02:00|198598.1|198473.1|198634.1|198509.1|198634.1|198509.1|198597.7|198472.7|17
1729710130000|2024-10-23 19:02:10|198633.9|198508.9|198637.8|198512.8|198645.4|198520.4|198633.9|198508.9|14
1729710140000|2024-10-23 19:02:20|198644.4|198519.4|198645.2|198520.2|198645.6|198520.6|198641.2|198516.2|13
1729710150000|2024-10-23 19:02:30|198645.1|198520.1|198632.5|198507.5|198645.1|198520.1|198628.7|198503.7|9
1729710160000|2024-10-23 19:02:40|198624.9|198499.9|198642.2|198517.2|198647.9|198522.9|198624.9|198499.9|17
1729710170000|2024-10-23 19:02:50|198642|198517|198649.7|198524.7|198652.9|198527.9|198642|198517|15
1729710180000|2024-10-23 19:03:00|198650.7|198525.7|198651|198526|198651|198526|198650.4|198525.4|6
1729710190000|2024-10-23 19:03:10|198651.5|198526.5|198655.4|198530.4|198655.4|198530.4|198651|198526|7
1729710200000|2024-10-23 19:03:20|198659|198534|198707.1|198582.1|198707.1|198582.1|198659|198534|20
1729710210000|2024-10-23 19:03:30|198706.3|198581.3|198710.7|198585.7|198714.8|198589.8|198702.9|198577.9|16
1729710220000|2024-10-23 19:03:40|198704.4|198579.4|198676.3|198551.3|198704.4|198579.4|198667.7|198542.7|24
1729710230000|2024-10-23 19:03:50|198676.1|198551.1|198665.4|198540.4|198676.1|198551.1|198665.2|198540.2|20
1729710240000|2024-10-23 19:04:00|198669.5|198544.5|198672.6|198547.6|198676.9|198551.9|198658.5|198533.5|12
1729710250000|2024-10-23 19:04:10|198672.7|198547.7|198669.7|198544.7|198672.7|198547.7|198662.9|198537.9|14
1729710260000|2024-10-23 19:04:20|198669.3|198544.3|198670|198545|198670|198545|198668.7|198543.7|8
1729710270000|2024-10-23 19:04:30|198665.7|198540.7|198665.6|198540.6|198665.7|198540.7|198660.4|198535.4|7
1729710280000|2024-10-23 19:04:40|198665.3|198540.3|198675.4|198550.4|198675.4|198550.4|198664.6|198539.6|9
1729710290000|2024-10-23 19:04:50|198673.3|198548.3|198673.8|198548.8|198673.8|198548.8|198670.2|198545.2|9
1729710300000|2024-10-23 19:05:00|198673.5|198548.5|198673.6|198548.6|198673.6|198548.6|198672.4|198547.4|6
1729710310000|2024-10-23 19:05:10|198673.7|198548.7|198669.3|198544.3|198674.1|198549.1|198662.9|198537.9|6
1729710320000|2024-10-23 19:05:20|198669.2|198544.2|198707.7|198582.7|198708.8|198583.8|198668.3|198543.3|26
1729710330000|2024-10-23 19:05:30|198706.7|198581.7|198707|198582|198709.9|198584.9|198702.3|198577.3|12
1729710340000|2024-10-23 19:05:40|198710.6|198585.6|198706.5|198581.5|198711.8|198586.8|198704.2|198579.2|18
1729710350000|2024-10-23 19:05:50|198708.1|198583.1|198678|198553|198708.1|198583.1|198672.1|198547.1|25
1729710360000|2024-10-23 19:06:00|198682|198557|198628.3|198503.3|198682|198557|198623.5|198498.5|29
1729710370000|2024-10-23 19:06:10|198628.1|198503.1|198625.3|198500.3|198630.9|198505.9|198619.1|198494.1|17
1729710380000|2024-10-23 19:06:20|198625.8|198500.8|198624.8|198499.8|198625.8|198500.8|198623.6|198498.6|5
1729710390000|2024-10-23 19:06:30|198624.9|198499.9|198688.1|198563.1|198691.8|198566.8|198624.9|198499.9|23
1729710400000|2024-10-23 19:06:40|198686.1|198561.1|198668.2|198543.2|198696.5|198571.5|198668.2|198543.2|20
1729710410000|2024-10-23 19:06:50|198670.7|198545.7|198660.7|198535.7|198672.1|198547.1|198659.1|198534.1|19
1729710420000|2024-10-23 19:07:00|198658.7|198533.7|198662.9|198537.9|198676|198551|198658.7|198533.7|27
1729710430000|2024-10-23 19:07:10|198665.9|198540.9|198659.2|198534.2|198665.9|198540.9|198655.6|198530.6|20
1729710440000|2024-10-23 19:07:20|198658.5|198533.5|198662.4|198537.4|198664.1|198539.1|198656.3|198531.3|15
1729710450000|2024-10-23 19:07:30|198661.9|198536.9|198712.6|198662.6|198712.9|198662.9|198661.9|198536.9|25
1729710460000|2024-10-23 19:07:40|198709.4|198659.4|198709.6|198659.6|198712.1|198662.1|198708|198658|22
1729710470000|2024-10-23 19:07:50|198711.8|198661.8|198711.8|198661.8|198714.3|198664.3|198707|198657|7
1729710480000|2024-10-23 19:08:00|198710.6|198660.6|198713.6|198663.6|198714|198664|198709.6|198659.6|14
1729710490000|2024-10-23 19:08:10|198712|198662|198719.5|198669.5|198721.8|198671.8|198711.2|198661.2|17
1729710500000|2024-10-23 19:08:20|198719|198669|198713.8|198663.8|198719|198669|198713.3|198663.3|13
1729710510000|2024-10-23 19:08:30|198715.8|198665.8|198722.1|198672.1|198722.1|198672.1|198715.8|198665.8|9
1729710520000|2024-10-23 19:08:40|198720.6|198670.6|198716.7|198666.7|198723.2|198673.2|198716.7|198666.7|8
1729710530000|2024-10-23 19:08:50|198717.2|198667.2|198710.9|198660.9|198717.2|198667.2|198709.6|198659.6|20
1729710540000|2024-10-23 19:09:00|198710.3|198660.3|198702.6|198652.6|198711.2|198661.2|198700.6|198650.6|17
1729710550000|2024-10-23 19:09:10|198700.6|198650.6|198703.3|198653.3|198705.4|198655.4|198700.6|198650.6|9
1729710560000|2024-10-23 19:09:20|198703.4|198653.4|198702.1|198652.1|198711|198661|198702.1|198652.1|12
1729710570000|2024-10-23 19:09:30|198704.1|198654.1|198676.9|198626.9|198704.4|198654.4|198675|198625|20
1729710580000|2024-10-23 19:09:40|198676.6|198626.6|198644.6|198594.6|198676.6|198626.6|198638.8|198588.8|17
1729710590000|2024-10-23 19:09:50|198644.8|198594.8|198640.3|198590.3|198644.8|198594.8|198640.3|198590.3|13
1729710600000|2024-10-23 19:10:00|198630.5|198580.5|198625.4|198575.4|198630.5|198580.5|198620.8|198570.8|16
1729710610000|2024-10-23 19:10:10|198625.5|198575.5|198620.8|198570.8|198628.3|198578.3|198620.8|198570.8|8
1729710620000|2024-10-23 19:10:20|198620.1|198570.1|198631.2|198581.2|198633|198583|198619.1|198569.1|18
1729710630000|2024-10-23 19:10:30|198629.2|198579.2|198626.1|198576.1|198630.2|198580.2|198625.1|198575.1|17
1729710640000|2024-10-23 19:10:40|198627.6|198577.6|198629.2|198579.2|198631.6|198581.6|198623.3|198573.3|15
1729710650000|2024-10-23 19:10:50|198632.3|198582.3|198650.6|198600.6|198651.8|198601.8|198629.7|198579.7|26
1729710660000|2024-10-23 19:11:00|198648.5|198598.5|198650.1|198600.1|198650.6|198600.6|198647.5|198597.5|19
1729710670000|2024-10-23 19:11:10|198650.6|198600.6|198623.5|198573.5|198660.2|198610.2|198623|198573|25
1729710680000|2024-10-23 19:11:20|198616|198566|198642.4|198592.4|198647.3|198597.3|198612.7|198562.7|18
1729710690000|2024-10-23 19:11:30|198644|198594|198643.4|198593.4|198650.4|198600.4|198639.8|198589.8|20
1729710700000|2024-10-23 19:11:40|198642.3|198592.3|198600.6|198475.6|198666.4|198596.6|198600.6|198475.6|22
1729710710000|2024-10-23 19:11:50|198602.1|198477.1|198587.5|198462.5|198605.4|198480.4|198571|198446|24
1729710720000|2024-10-23 19:12:00|198587.6|198462.6|198557.6|198507.6|198596.3|198507.6|198533.8|198454.9|21
1729710730000|2024-10-23 19:12:10|198583.3|198533.3|198648.7|198523.7|198648.7|198563|198583.3|198497.7|24
1729710740000|2024-10-23 19:12:20|198630.3|198580.3|198599|198474|198670.6|198580.3|198591.2|198466.2|25
1729710750000|2024-10-23 19:12:30|198599.1|198474.1|198517.2|198467.2|198599.1|198477.2|198510.6|198443|20
1729710760000|2024-10-23 19:12:40|198518.8|198468.8|198488.2|198438.2|198518.9|198468.9|198484.9|198434.9|25
1729710770000|2024-10-23 19:12:50|198488.5|198438.5|198477.8|198427.8|198488.5|198438.5|198472.9|198422.9|19
1729710780000|2024-10-23 19:13:00|198480.1|198430.1|198475.9|198425.9|198480.1|198430.1|198465.2|198415.2|21
1729710790000|2024-10-23 19:13:10|198472.2|198422.2|198469.9|198419.9|198479.5|198429.5|198469.9|198419.9|30
1729710800000|2024-10-23 19:13:20|198472.3|198422.3|198474.5|198424.5|198476.4|198426.4|198471|198421|11
1729710810000|2024-10-23 19:13:30|198469.7|198419.7|198474.2|198424.2|198475.2|198425.2|198464.9|198414.9|25
1729710820000|2024-10-23 19:13:40|198473.2|198423.2|198522.7|198472.7|198522.7|198472.7|198473.2|198423.2|23
1729710830000|2024-10-23 19:13:50|198523.5|198473.5|198554.4|198429.4|198555.4|198474|198511.4|198422.3|19
1729710840000|2024-10-23 19:14:00|198547.1|198422.1|198554.6|198429.6|198554.6|198476.1|198525.6|198422.1|12
1729710850000|2024-10-23 19:14:10|198552.9|198427.9|198553.9|198428.9|198557.1|198432.1|198543|198418|14
1729710860000|2024-10-23 19:14:20|198553.6|198428.6|198549.8|198499.8|198558.3|198499.8|198549.8|198428.1|11
1729710870000|2024-10-23 19:14:30|198553.6|198503.6|198513.6|198463.6|198553.6|198503.6|198508.6|198458.6|14
1729710880000|2024-10-23 19:14:40|198514|198464|198549.8|198424.8|198550.4|198464.1|198505.5|198419.6|19
1729710890000|2024-10-23 19:14:50|198550.2|198425.2|198571.7|198446.7|198572.1|198447.1|198542|198417|20
1729710900000|2024-10-23 19:15:00|198574.5|198449.5|198553.1|198428.1|198574.5|198449.5|198549.5|198424.5|16
1729710910000|2024-10-23 19:15:10|198553.4|198428.4|198547.3|198422.3|198553.4|198428.4|198539.1|198414.1|12
1729710920000|2024-10-23 19:15:20|198549.2|198424.2|198554.1|198429.1|198557.9|198432.9|198549.2|198424.2|13
1729710930000|2024-10-23 19:15:30|198552.5|198427.5|198561.9|198436.9|198564.5|198439.5|198552.1|198427.1|17
1729710940000|2024-10-23 19:15:40|198561.7|198436.7|198550|198500|198562.1|198505.4|198539.7|198430.2|22
1729710950000|2024-10-23 19:15:50|198551.5|198501.5|198553.2|198503.2|198554.5|198504.5|198551.5|198501.5|8
1729710960000|2024-10-23 19:16:00|198551.7|198501.7|198521.3|198471.3|198551.7|198501.7|198517.8|198467.8|16
1729710970000|2024-10-23 19:16:10|198521.7|198471.7|198513.9|198463.9|198521.7|198471.7|198513.9|198463.9|15
1729710980000|2024-10-23 19:16:20|198513.5|198463.5|198506.7|198456.7|198513.5|198463.5|198504.7|198454.7|17
1729710990000|2024-10-23 19:16:30|198512|198462|198532.1|198482.1|198534|198484|198512|198462|12
1729711000000|2024-10-23 19:16:40|198532.9|198482.9|198528.5|198478.5|198539.2|198489.2|198526.5|198476.5|18
1729711010000|2024-10-23 19:16:50|198529.3|198479.3|198521.8|198471.8|198530.1|198480.1|198521.8|198471.8|13
1729711020000|2024-10-23 19:17:00|198523.2|198473.2|198520.8|198470.8|198524.9|198474.9|198518.3|198468.3|17
1729711030000|2024-10-23 19:17:10|198520.7|198470.7|198532.7|198482.7|198533.1|198483.1|198520.7|198470.7|21
1729711040000|2024-10-23 19:17:20|198533.6|198483.6|198538.2|198488.2|198538.2|198488.2|198525.5|198475.5|17
1729711050000|2024-10-23 19:17:30|198537.8|198487.8|198535.3|198485.3|198547.1|198497.1|198528.3|198478.3|14
1729711060000|2024-10-23 19:17:40|198535.8|198485.8|198536.2|198486.2|198536.2|198486.2|198528.6|198478.6|13
1729711070000|2024-10-23 19:17:50|198535.7|198485.7|198510.3|198460.3|198536.3|198486.3|198494.4|198444.4|16
1729711080000|2024-10-23 19:18:00|198506.2|198456.2|198482.2|198432.2|198509.8|198459.8|198482.2|198432.2|23
1729711090000|2024-10-23 19:18:10|198483.8|198433.8|198510.6|198460.6|198524.1|198474.1|198483.5|198433.5|20
1729711100000|2024-10-23 19:18:20|198510.9|198460.9|198512.5|198462.5|198513|198463|198508.2|198458.2|13
1729711110000|2024-10-23 19:18:30|198512.6|198462.6|198482.8|198432.8|198512.6|198462.6|198477|198427|15
1729711120000|2024-10-23 19:18:40|198484.4|198434.4|198480.7|198430.7|198484.4|198434.4|198480.7|198430.7|4
1729711130000|2024-10-23 19:18:50|198482.6|198432.6|198501|198451|198504.2|198454.2|198482.6|198432.6|11
1729711140000|2024-10-23 19:19:00|198493.8|198443.8|198491.2|198441.2|198494|198444|198486|198436|18
1729711150000|2024-10-23 19:19:10|198491.6|198441.6|198499.1|198449.1|198499.2|198449.2|198491.6|198441.6|6
1729711160000|2024-10-23 19:19:20|198501.1|198451.1|198524|198474|198524|198474|198501.1|198451.1|6
1729711170000|2024-10-23 19:19:30|198522.4|198472.4|198529.1|198479.1|198529.6|198479.6|198520|198470|17
1729711180000|2024-10-23 19:19:40|198529.4|198479.4|198523.5|198473.5|198529.6|198479.6|198522.5|198472.5|16
1729711190000|2024-10-23 19:19:50|198522.6|198472.6|198527|198477|198527|198477|198522.6|198472.6|12
1729711200000|2024-10-23 19:20:00|198531.6|198481.6|198529.8|198479.8|198531.9|198481.9|198528.8|198478.8|10
1729711210000|2024-10-23 19:20:10|198529.4|198479.4|198529.6|198479.6|198532.7|198482.7|198529.4|198479.4|12
1729711220000|2024-10-23 19:20:20|198529.2|198479.2|198529.2|198479.2|198529.6|198479.6|198528.2|198478.2|7
1729711230000|2024-10-23 19:20:30|198529|198479|198524.8|198474.8|198529|198479|198520.4|198470.4|7
1729711240000|2024-10-23 19:20:40|198525.1|198475.1|198528.6|198478.6|198531.5|198481.5|198523.4|198473.4|12
1729711250000|2024-10-23 19:20:50|198528.5|198478.5|198528.6|198478.6|198529.3|198479.3|198528.2|198478.2|6
1729711260000|2024-10-23 19:21:00|198527.8|198477.8|198522.3|198472.3|198528.6|198478.6|198519.3|198469.3|8
1729711270000|2024-10-23 19:21:10|198524.9|198474.9|198526.6|198476.6|198528.6|198478.6|198524|198474|13
1729711280000|2024-10-23 19:21:20|198527|198477|198526|198476|198534.6|198484.6|198526|198476|14
1729711290000|2024-10-23 19:21:30|198525.9|198475.9|198527|198477|198529|198479|198525.9|198475.9|15
1729711300000|2024-10-23 19:21:40|198526.7|198476.7|198529.7|198479.7|198531.8|198481.8|198525.7|198475.7|12
1729711310000|2024-10-23 19:21:50|198527.6|198477.6|198528.4|198478.4|198529.6|198479.6|198527.6|198477.6|9
1729711320000|2024-10-23 19:22:00|198528.2|198478.2|198530.2|198480.2|198530.2|198480.2|198523.5|198473.5|16
1729711330000|2024-10-23 19:22:10|198535.3|198485.3|198534.2|198484.2|198536.7|198486.7|198533.5|198483.5|10
1729711340000|2024-10-23 19:22:20|198529.7|198479.7|198536.4|198486.4|198538.6|198488.6|198529.2|198479.2|17
1729711350000|2024-10-23 19:22:30|198534|198484|198531.6|198481.6|198535.6|198485.6|198531.6|198481.6|6
1729711360000|2024-10-23 19:22:40|198531.7|198481.7|198529|198479|198532.3|198482.3|198529|198479|10
1729711370000|2024-10-23 19:22:50|198529.8|198479.8|198529.6|198479.6|198530.1|198480.1|198529.3|198479.3|5
1729711380000|2024-10-23 19:23:00|198529.8|198479.8|198528.3|198478.3|198529.8|198479.8|198528.3|198478.3|2
1729711390000|2024-10-23 19:23:10|198528.6|198478.6|198525.7|198475.7|198528.6|198478.6|198525.7|198475.7|5
1729711400000|2024-10-23 19:23:20|198526|198476|198532.5|198482.5|198534.2|198484.2|198525.7|198475.7|11
1729711410000|2024-10-23 19:23:30|198534.4|198484.4|198531.7|198481.7|198534.4|198484.4|198527|198477|11
1729711420000|2024-10-23 19:23:40|198533.4|198483.4|198532.4|198482.4|198533.4|198483.4|198525.7|198475.7|6
1729711430000|2024-10-23 19:23:50|198534.4|198484.4|198532.5|198482.5|198536.6|198486.6|198532.5|198482.5|9
1729711440000|2024-10-23 19:24:00|198533.3|198483.3|198534.6|198484.6|198536.4|198486.4|198532.5|198482.5|12
1729711450000|2024-10-23 19:24:10|198532.8|198482.8|198533.1|198483.1|198534.3|198484.3|198527.1|198477.1|6
1729711460000|2024-10-23 19:24:20|198527.2|198477.2|198532.3|198482.3|198534.3|198484.3|198526.5|198476.5|8
1729711470000|2024-10-23 19:24:30|198532.8|198482.8|198553.5|198503.5|198559.1|198509.1|198529.4|198479.4|16
1729711480000|2024-10-23 19:24:40|198555.3|198505.3|198564.8|198514.8|198566.4|198516.4|198555.3|198505.3|22
1729711490000|2024-10-23 19:24:50|198563.3|198513.3|198559.7|198509.7|198563.3|198513.3|198557.1|198507.1|9
1729711500000|2024-10-23 19:25:00|198562|198512|198570.6|198520.6|198570.6|198520.6|198559.3|198509.3|20
1729711510000|2024-10-23 19:25:10|198568.8|198518.8|198566|198516|198568.8|198518.8|198561.2|198511.2|14
1729711520000|2024-10-23 19:25:20|198566.2|198516.2|198562.9|198512.9|198567.2|198517.2|198558.6|198508.6|17
1729711530000|2024-10-23 19:25:30|198561.1|198511.1|198537.7|198487.7|198562.8|198512.8|198528.1|198478.1|13
1729711540000|2024-10-23 19:25:40|198536.2|198486.2|198528.1|198478.1|198537.8|198487.8|198527.9|198477.9|8
1729711550000|2024-10-23 19:25:50|198529.4|198479.4|198496.1|198446.1|198529.4|198479.4|198478|198428|31
1729711560000|2024-10-23 19:26:00|198493.9|198443.9|198477.5|198427.5|198493.9|198443.9|198475.6|198425.6|24
1729711570000|2024-10-23 19:26:10|198473.7|198423.7|198469.2|198419.2|198473.7|198423.7|198466.7|198416.7|6
1729711580000|2024-10-23 19:26:20|198469.5|198419.5|198469.8|198419.8|198470.2|198420.2|198468.5|198418.5|12
1729711590000|2024-10-23 19:26:30|198470.2|198420.2|198467.5|198417.5|198470.2|198420.2|198463.7|198413.7|12
1729711600000|2024-10-23 19:26:40|198466.3|198416.3|198399.1|198349.1|198466.3|198416.3|198395.6|198345.6|28
1729711610000|2024-10-23 19:26:50|198396.8|198346.8|198403.1|198353.1|198403.4|198353.4|198394.7|198344.7|16
1729711620000|2024-10-23 19:27:00|198400.6|198350.6|198432.6|198382.6|198436.4|198386.4|198389.5|198339.5|24
1729711630000|2024-10-23 19:27:10|198431|198381|198438.2|198388.2|198440.4|198390.4|198431|198381|13
1729711640000|2024-10-23 19:27:20|198440.4|198390.4|198417.2|198367.2|198440.4|198390.4|198414|198364|19
1729711650000|2024-10-23 19:27:30|198418.7|198368.7|198407.8|198357.8|198423.1|198373.1|198404.1|198354.1|15
1729711660000|2024-10-23 19:27:40|198407.3|198357.3|198392.6|198342.6|198407.3|198357.3|198388.2|198338.2|28
1729711670000|2024-10-23 19:27:50|198393.1|198343.1|198399.3|198349.3|198403.7|198353.7|198390|198340|27
1729711680000|2024-10-23 19:28:00|198399.2|198349.2|198392.1|198342.1|198404|198354|198390.8|198340.8|15
1729711690000|2024-10-23 19:28:10|198393.7|198343.7|198406.4|198356.4|198406.4|198356.4|198393.7|198343.7|18
1729711700000|2024-10-23 19:28:20|198403.7|198353.7|198455.7|198405.7|198462.2|198412.2|198403.2|198353.2|21
1729711710000|2024-10-23 19:28:30|198454.7|198404.7|198471.8|198421.8|198471.8|198421.8|198454.7|198404.7|18
1729711720000|2024-10-23 19:28:40|198472|198422|198477.7|198427.7|198477.7|198427.7|198470.7|198420.7|18
1729711730000|2024-10-23 19:28:50|198476.1|198426.1|198475.4|198425.4|198477.6|198427.6|198460.9|198410.9|21
1729711740000|2024-10-23 19:29:00|198475.1|198425.1|198459.3|198409.3|198475.1|198425.1|198453.8|198403.8|19
1729711750000|2024-10-23 19:29:10|198459.5|198409.5|198429|198379|198459.5|198409.5|198424.9|198374.9|11
1729711760000|2024-10-23 19:29:20|198428.3|198378.3|198431|198381|198431.6|198381.6|198428.2|198378.2|18
1729711770000|2024-10-23 19:29:30|198431.4|198381.4|198440.2|198390.2|198441.8|198391.8|198429.2|198379.2|25
1729711780000|2024-10-23 19:29:40|198440.9|198390.9|198466.1|198416.1|198466.1|198416.1|198440.9|198390.9|17
1729711790000|2024-10-23 19:29:50|198460.7|198410.7|198461.7|198411.7|198465.4|198415.4|198459|198409|18
1729711800000|2024-10-23 19:30:00|198460.4|198410.4|198450.7|198400.7|198460.4|198410.4|198445.7|198395.7|21
1729711810000|2024-10-23 19:30:10|198449|198399|198450.9|198400.9|198450.9|198400.9|198449|198399|3
1729711820000|2024-10-23 19:30:20|198450.4|198400.4|198449.1|198399.1|198453|198403|198440.7|198390.7|15
1729711830000|2024-10-23 19:30:30|198449.6|198399.6|198463.8|198413.8|198463.8|198413.8|198449.2|198399.2|11
1729711840000|2024-10-23 19:30:40|198459.2|198409.2|198463.4|198413.4|198465.2|198415.2|198459.2|198409.2|13
1729711850000|2024-10-23 19:30:50|198463.6|198413.6|198460.9|198410.9|198465.4|198415.4|198455.3|198405.3|17
1729711860000|2024-10-23 19:31:00|198449.1|198399.1|198450.1|198400.1|198450.1|198400.1|198444.6|198394.6|6
1729711870000|2024-10-23 19:31:10|198454.3|198404.3|198449|198399|198454.3|198404.3|198446|198396|11
1729711880000|2024-10-23 19:31:20|198450.9|198400.9|198480|198430|198484.8|198434.8|198450.9|198400.9|16
1729711890000|2024-10-23 19:31:30|198478.4|198428.4|198475.7|198425.7|198480.4|198430.4|198474.3|198424.3|20
1729711900000|2024-10-23 19:31:40|198476.2|198426.2|198476.7|198426.7|198476.7|198426.7|198472.5|198422.5|11
1729711910000|2024-10-23 19:31:50|198475|198425|198475.3|198425.3|198477.7|198427.7|198471.5|198421.5|12
1729711920000|2024-10-23 19:32:00|198475|198425|198476.8|198426.8|198477.6|198427.6|198475|198425|3
1729711930000|2024-10-23 19:32:10|198476.4|198426.4|198472.1|198422.1|198479.2|198429.2|198472.1|198422.1|21
1729711940000|2024-10-23 19:32:20|198474.5|198424.5|198472.1|198422.1|198474.5|198424.5|198464.3|198414.3|18
1729711950000|2024-10-23 19:32:30|198470.2|198420.2|198465.9|198415.9|198472.4|198422.4|198461.1|198411.1|22
1729711960000|2024-10-23 19:32:40|198462.6|198412.6|198527.6|198477.6|198527.8|198477.8|198462.6|198412.6|12
1729711970000|2024-10-23 19:32:50|198528.2|198478.2|198528.6|198478.6|198530.3|198480.3|198521.4|198471.4|17
1729711980000|2024-10-23 19:33:00|198527.1|198477.1|198518.8|198468.8|198529.1|198479.1|198493.3|198443.3|20
1729711990000|2024-10-23 19:33:10|198519.3|198469.3|198527.9|198477.9|198543.6|198493.6|198518.3|198468.3|23
1729712000000|2024-10-23 19:33:20|198528.6|198478.6|198546.2|198496.2|198546.6|198496.6|198528.6|198478.6|15
1729712010000|2024-10-23 19:33:30|198547.1|198497.1|198546.8|198496.8|198547.1|198497.1|198543.7|198493.7|6
1729712020000|2024-10-23 19:33:40|198547.4|198497.4|198547.3|198497.3|198550.3|198500.3|198544.1|198494.1|18
1729712030000|2024-10-23 19:33:50|198542.9|198492.9|198554.5|198504.5|198557.8|198507.8|198542.9|198492.9|19
1729712040000|2024-10-23 19:34:00|198554.2|198504.2|198551.1|198501.1|198555.9|198505.9|198527.8|198477.8|21
1729712050000|2024-10-23 19:34:10|198549.1|198499.1|198552|198502|198554.1|198504.1|198549.1|198499.1|12
1729712060000|2024-10-23 19:34:20|198550.1|198500.1|198550.3|198500.3|198553.5|198503.5|198550.1|198500.1|14
1729712070000|2024-10-23 19:34:30|198551.7|198501.7|198552.3|198502.3|198553.5|198503.5|198550.7|198500.7|7
1729712080000|2024-10-23 19:34:40|198549.7|198499.7|198570.1|198520.1|198577.6|198527.6|198549.1|198499.1|22
1729712090000|2024-10-23 19:34:50|198571.9|198521.9|198570.7|198520.7|198577.3|198527.3|198560.7|198510.7|9
1729712100000|2024-10-23 19:35:00|198568.3|198518.3|198567.5|198517.5|198574.9|198524.9|198563.6|198513.6|22
1729712110000|2024-10-23 19:35:10|198565.6|198515.6|198590.1|198465.1|198590.8|198518.1|198550.3|198465.1|18
1729712120000|2024-10-23 19:35:20|198590.3|198465.3|198593.2|198468.2|198599|198474|198587.4|198462.4|27
1729712130000|2024-10-23 19:35:30|198594.2|198469.2|198595.1|198470.1|198596.2|198471.2|198577.4|198452.4|23
1729712140000|2024-10-23 19:35:40|198594.4|198469.4|198593.6|198468.6|198596.3|198471.3|198586.8|198461.8|23
1729712150000|2024-10-23 19:35:50|198592.8|198467.8|198592.5|198467.5|198594.7|198469.7|198587.3|198462.3|15
1729712160000|2024-10-23 19:36:00|198591.3|198466.3|198598|198473|198598|198473|198588.4|198463.4|22
1729712170000|2024-10-23 19:36:10|198595.5|198470.5|198590.9|198465.9|198595.5|198470.5|198587|198462|23
1729712180000|2024-10-23 19:36:20|198592.4|198467.4|198588.2|198463.2|198595.6|198470.6|198584.6|198459.6|29
1729712190000|2024-10-23 19:36:30|198588.5|198463.5|198512|198462|198589.5|198471|198482.8|198432.8|24
1729712200000|2024-10-23 19:36:40|198514.2|198464.2|198491.8|198441.8|198515.3|198465.3|198482.6|198432.6|26
1729712210000|2024-10-23 19:36:50|198491.6|198441.6|198526.9|198401.9|198529.4|198442.4|198489|198400|15
1729712220000|2024-10-23 19:37:00|198528.3|198403.3|198435|198310|198528.3|198403.3|198435|198310|22
1729712230000|2024-10-23 19:37:10|198436.5|198311.5|198430.7|198305.7|198446|198321|198428.1|198303.1|20
1729712240000|2024-10-23 19:37:20|198428.8|198303.8|198432.7|198307.7|198442|198317|198428.6|198303.6|14
1729712250000|2024-10-23 19:37:30|198429.8|198304.8|198432.7|198307.7|198435.4|198310.4|198426.4|198301.4|9
1729712260000|2024-10-23 19:37:40|198430.3|198305.3|198410.8|198285.8|198430.3|198305.3|198397.5|198272.5|16
1729712270000|2024-10-23 19:37:50|198409.3|198284.3|198401.7|198276.7|198419.9|198294.9|198401.6|198276.6|18
1729712280000|2024-10-23 19:38:00|198402.3|198277.3|198401.3|198276.3|198410.1|198285.1|198401|198276|25
1729712290000|2024-10-23 19:38:10|198400.4|198275.4|198403.1|198278.1|198403.1|198278.1|198392.5|198267.5|9
1729712300000|2024-10-23 19:38:20|198402.8|198277.8|198402.7|198277.7|198402.8|198277.8|198397.9|198272.9|13
1729712310000|2024-10-23 19:38:30|198401.1|198276.1|198398|198273|198403|198278|198395.5|198270.5|7
1729712320000|2024-10-23 19:38:40|198399.6|198274.6|198428.4|198303.4|198433.1|198308.1|198399.6|198274.6|20
1729712330000|2024-10-23 19:38:50|198430.1|198305.1|198430.6|198305.6|198433.9|198308.9|198429.1|198304.1|8
1729712340000|2024-10-23 19:39:00|198431.2|198306.2|198426.3|198301.3|198431.2|198306.2|198420.4|198295.4|11
1729712350000|2024-10-23 19:39:10|198426|198301|198426.4|198301.4|198426.4|198301.4|198426|198301|4
1729712360000|2024-10-23 19:39:20|198430.7|198305.7|198428.1|198303.1|198430.7|198305.7|198423.2|198298.2|12
1729712370000|2024-10-23 19:39:30|198428.6|198303.6|198456.6|198331.6|198456.6|198331.6|198427|198302|10
1729712380000|2024-10-23 19:39:40|198442.1|198317.1|198472.3|198347.3|198472.3|198347.3|198440.2|198315.2|14
1729712390000|2024-10-23 19:39:50|198470.5|198345.5|198502.3|198377.3|198504.9|198379.9|198469|198344|14
1729712400000|2024-10-23 19:40:00|198503.9|198378.9|198500.8|198375.8|198508.4|198383.4|198496.5|198371.5|8
1729712410000|2024-10-23 19:40:10|198501.4|198376.4|198498.6|198373.6|198501.7|198376.7|198489.6|198364.6|13
1729712420000|2024-10-23 19:40:20|198497.1|198372.1|198516.7|198391.7|198556.9|198431.9|198488.3|198363.3|14
1729712430000|2024-10-23 19:40:30|198520.9|198395.9|198515.9|198390.9|198520.9|198395.9|198511.2|198386.2|9
1729712440000|2024-10-23 19:40:40|198518.5|198393.5|198551.2|198426.2|198553.2|198428.2|198518.5|198393.5|11
1729712450000|2024-10-23 19:40:50|198543.4|198418.4|198550.4|198425.4|198552.1|198427.1|198543.4|198418.4|6
1729712460000|2024-10-23 19:41:00|198543.3|198418.3|198551.3|198426.3|198551.3|198426.3|198520.1|198395.1|13
1729712470000|2024-10-23 19:41:10|198582.1|198457.1|198576.6|198451.6|198587.8|198462.8|198562.6|198437.6|16
1729712480000|2024-10-23 19:41:20|198577.5|198452.5|198583.2|198458.2|198583.2|198458.2|198575.3|198450.3|10
1729712490000|2024-10-23 19:41:30|198584.2|198459.2|198587.7|198462.7|198589.6|198464.6|198584.2|198459.2|4
1729712500000|2024-10-23 19:41:40|198584.3|198459.3|198615.5|198490.5|198615.5|198490.5|198583.6|198458.6|9
1729712510000|2024-10-23 19:41:50|198617.3|198492.3|198613|198488|198617.6|198492.6|198613|198488|7
1729712520000|2024-10-23 19:42:00|198612|198487|198610.1|198485.1|198612.4|198487.4|198603.4|198478.4|5
1729712530000|2024-10-23 19:42:10|198610.8|198485.8|198622.1|198497.1|198625.7|198500.7|198610.8|198485.8|16
1729712540000|2024-10-23 19:42:20|198612.9|198487.9|198595.2|198470.2|198612.9|198487.9|198586.8|198461.8|13
1729712550000|2024-10-23 19:42:30|198591.2|198466.2|198563.5|198438.5|198591.2|198466.2|198562|198437|11
1729712560000|2024-10-23 19:42:40|198556.8|198431.8|198541.4|198416.4|198556.8|198431.8|198512.5|198387.5|10
1729712570000|2024-10-23 19:42:50|198542.5|198417.5|198548.6|198423.6|198548.6|198423.6|198516.1|198391.1|12
1729712580000|2024-10-23 19:43:00|198554.7|198429.7|198544.6|198419.6|198558.8|198433.8|198544.6|198419.6|6
1729712590000|2024-10-23 19:43:10|198546.4|198421.4|198558.2|198433.2|198558.2|198433.2|198546.4|198421.4|7
1729712600000|2024-10-23 19:43:20|198555.4|198430.4|198550.8|198425.8|198555.4|198430.4|198550.8|198425.8|4
1729712610000|2024-10-23 19:43:30|198550.2|198425.2|198545.9|198420.9|198553.2|198428.2|198545.9|198420.9|5
1729712620000|2024-10-23 19:43:40|198547.5|198422.5|198536.3|198411.3|198547.5|198422.5|198536.3|198411.3|9
1729712630000|2024-10-23 19:43:50|198535.3|198410.3|198546.4|198421.4|198550.2|198425.2|198530.1|198405.1|11
1729712640000|2024-10-23 19:44:00|198532.5|198407.5|198536.5|198411.5|198536.7|198411.7|198527.9|198402.9|11
1729712650000|2024-10-23 19:44:10|198535.7|198410.7|198529|198404|198535.7|198410.7|198516.3|198391.3|11
1729712660000|2024-10-23 19:44:20|198521.9|198396.9|198521.5|198396.5|198522.6|198397.6|198515.4|198390.4|6
1729712670000|2024-10-23 19:44:30|198522|198397|198521.9|198396.9|198522|198397|198521.9|198396.9|2
1729712680000|2024-10-23 19:44:40|198516.3|198391.3|198521.8|198396.8|198521.8|198396.8|198516.3|198391.3|2
1729712690000|2024-10-23 19:44:50|198521.4|198396.4|198521.4|198396.4|198521.4|198396.4|198521.4|198396.4|1
1729712700000|2024-10-23 19:45:00|198514.7|198389.7|198484.4|198359.4|198519.4|198394.4|198477.6|198352.6|20
1729712710000|2024-10-23 19:45:10|198484.5|198359.5|198486.1|198361.1|198486.1|198361.1|198483.3|198358.3|5
1729712720000|2024-10-23 19:45:20|198481.9|198356.9|198484.8|198359.8|198485.4|198360.4|198481.9|198356.9|3
1729712730000|2024-10-23 19:45:30|198482|198357|198486|198361|198486|198361|198482|198357|4
1729712740000|2024-10-23 19:45:40|198481.8|198356.8|198485.4|198360.4|198486.7|198361.7|198476.9|198351.9|11
1729712750000|2024-10-23 19:45:50|198486.5|198361.5|198486.6|198361.6|198487.2|198362.2|198486|198361|7
1729712760000|2024-10-23 19:46:00|198486.1|198361.1|198486.5|198361.5|198486.5|198361.5|198485.5|198360.5|3
1729712770000|2024-10-23 19:46:10|198487.3|198362.3|198442.8|198317.8|198487.4|198362.4|198441.6|198316.6|17
1729712780000|2024-10-23 19:46:20|198438.8|198313.8|198442.5|198317.5|198444.4|198319.4|198438.8|198313.8|7
1729712790000|2024-10-23 19:46:30|198438.2|198313.2|198443.8|198318.8|198444.7|198319.7|198438|198313|7
1729712800000|2024-10-23 19:46:40|198443.4|198318.4|198436.4|198311.4|198443.4|198318.4|198432.9|198307.9|16
1729712810000|2024-10-23 19:46:50|198438.7|198313.7|198437.4|198312.4|198439|198314|198437.4|198312.4|3
1729712820000|2024-10-23 19:47:00|198437.6|198312.6|198438.3|198313.3|198440.3|198315.3|198434.2|198309.2|7
1729712830000|2024-10-23 19:47:10|198437|198312|198437.3|198312.3|198437.3|198312.3|198437|198312|2
1729712840000|2024-10-23 19:47:20|198438.8|198313.8|198414.6|198289.6|198442.8|198317.8|198406.1|198281.1|15
1729712850000|2024-10-23 19:47:30|198412.6|198287.6|198420.3|198295.3|198424.1|198299.1|198412.6|198287.6|9
1729712860000|2024-10-23 19:47:40|198422.1|198297.1|198430.3|198305.3|198430.3|198305.3|198422.1|198297.1|15
1729712870000|2024-10-23 19:47:50|198431.4|198306.4|198430.1|198305.1|198431.9|198306.9|198426.9|198301.9|12
1729712880000|2024-10-23 19:48:00|198428.8|198303.8|198464.3|198339.3|198469.1|198344.1|198428.8|198303.8|16
1729712890000|2024-10-23 19:48:10|198463.6|198338.6|198454.6|198329.6|198470.2|198345.2|198442.1|198317.1|14
1729712900000|2024-10-23 19:48:20|198452.7|198327.7|198440|198315|198452.7|198327.7|198435.9|198310.9|7
1729712910000|2024-10-23 19:48:30|198437|198312|198438.4|198313.4|198438.4|198313.4|198432.6|198307.6|6
1729712920000|2024-10-23 19:48:40|198437.9|198312.9|198417.9|198292.9|198437.9|198312.9|198414.9|198289.9|16
1729712930000|2024-10-23 19:48:50|198416.6|198291.6|198413.3|198288.3|198416.6|198291.6|198413.3|198288.3|3
1729712940000|2024-10-23 19:49:00|198407.2|198282.2|198416.4|198291.4|198416.6|198291.6|198405.3|198280.3|13
1729712950000|2024-10-23 19:49:10|198418.2|198293.2|198413.6|198288.6|198418.4|198293.4|198408.3|198283.3|11
1729712970000|2024-10-23 19:49:30|198406.9|198281.9|198410.9|198285.9|198413.9|198288.9|198406.9|198281.9|4
1729712980000|2024-10-23 19:49:40|198412.9|198287.9|198442.4|198317.4|198442.4|198317.4|198412.9|198287.9|12
1729712990000|2024-10-23 19:49:50|198441.7|198316.7|198436.5|198311.5|198441.7|198316.7|198436|198311|7
1729713000000|2024-10-23 19:50:00|198434.3|198309.3|198437.1|198312.1|198441.8|198316.8|198434.3|198309.3|14
1729713010000|2024-10-23 19:50:10|198436.8|198311.8|198437.9|198312.9|198439.6|198314.6|198434.1|198309.1|14
1729713020000|2024-10-23 19:50:20|198435.7|198310.7|198434.1|198309.1|198437.7|198312.7|198422.5|198297.5|17
1729713030000|2024-10-23 19:50:30|198431.8|198306.8|198434.3|198309.3|198434.3|198309.3|198431.8|198306.8|4
1729713040000|2024-10-23 19:50:40|198436.9|198311.9|198441.3|198316.3|198442.2|198317.2|198436.9|198311.9|10
1729713050000|2024-10-23 19:50:50|198440.4|198315.4|198440.4|198315.4|198440.5|198315.5|198437.1|198312.1|5
1729713060000|2024-10-23 19:51:00|198439.6|198314.6|198451.7|198326.7|198454.3|198329.3|198435|198310|15
1729713070000|2024-10-23 19:51:10|198452.4|198327.4|198458.3|198333.3|198458.4|198333.4|198452.4|198327.4|3
1729713080000|2024-10-23 19:51:20|198459.8|198334.8|198449.8|198324.8|198459.8|198334.8|198446.6|198321.6|13
1729713090000|2024-10-23 19:51:30|198451.8|198326.8|198448.1|198323.1|198457.6|198332.6|198448.1|198323.1|9
1729713100000|2024-10-23 19:51:40|198447.5|198322.5|198470.1|198345.1|198489.6|198364.6|198447.5|198322.5|14
1729713110000|2024-10-23 19:51:50|198468.9|198343.9|198469.9|198344.9|198469.9|198344.9|198467|198342|4
1729713120000|2024-10-23 19:52:00|198462.7|198337.7|198461.2|198336.2|198462.7|198337.7|198443.7|198318.7|6
1729713130000|2024-10-23 19:52:10|198455.2|198330.2|198457|198332|198457|198332|198455.2|198330.2|2
1729713140000|2024-10-23 19:52:20|198454.4|198329.4|198445.4|198320.4|198454.4|198329.4|198442|198317|10
1729713150000|2024-10-23 19:52:30|198445.5|198320.5|198446.9|198321.9|198446.9|198321.9|198445.5|198320.5|2
1729713160000|2024-10-23 19:52:40|198442.7|198317.7|198444.7|198319.7|198445.6|198320.6|198440.7|198315.7|6
1729713170000|2024-10-23 19:52:50|198443.2|198318.2|198444.9|198319.9|198444.9|198319.9|198443.2|198318.2|2
1729713180000|2024-10-23 19:53:00|198438.8|198313.8|198440.5|198315.5|198440.5|198315.5|198438.8|198313.8|2
1729713190000|2024-10-23 19:53:10|198443|198318|198442.9|198317.9|198445.6|198320.6|198441|198316|10
1729713200000|2024-10-23 19:53:20|198441.4|198316.4|198445.8|198320.8|198445.8|198320.8|198441.4|198316.4|6
1729713210000|2024-10-23 19:53:30|198447.4|198322.4|198450.1|198325.1|198469|198344|198441|198316|22
1729713220000|2024-10-23 19:53:40|198444.2|198319.2|198447.7|198322.7|198452.2|198327.2|198443.1|198318.1|23
1729713230000|2024-10-23 19:53:50|198446.2|198321.2|198444.3|198319.3|198446.7|198321.7|198444.3|198319.3|3
1729713240000|2024-10-23 19:54:00|198446.6|198321.6|198444.7|198319.7|198447.8|198322.8|198438.8|198313.8|7
1729713250000|2024-10-23 19:54:10|198446.9|198321.9|198450.6|198325.6|198453.5|198328.5|198442.4|198317.4|7
1729713260000|2024-10-23 19:54:20|198448.1|198323.1|198451.8|198326.8|198454.6|198329.6|198448.1|198323.1|14
1729713270000|2024-10-23 19:54:30|198453.3|198328.3|198447.2|198322.2|198456.5|198331.5|198445.4|198320.4|19
1729713280000|2024-10-23 19:54:40|198447.6|198322.6|198448.6|198323.6|198448.8|198323.8|198443|198318|11
1729713290000|2024-10-23 19:54:50|198447|198322|198448.3|198323.3|198450|198325|198446.6|198321.6|8
1729713300000|2024-10-23 19:55:00|198446|198321|198448.4|198323.4|198452.2|198327.2|198444.9|198319.9|32
1729713310000|2024-10-23 19:55:10|198448.6|198323.6|198440.5|198315.5|198450.4|198325.4|198435.6|198310.6|20
1729713320000|2024-10-23 19:55:20|198439|198314|198444.4|198319.4|198460.2|198335.2|198436.9|198311.9|20
1729713330000|2024-10-23 19:55:30|198443.9|198318.9|198451.2|198326.2|198451.6|198326.6|198443.9|198318.9|8
1729713340000|2024-10-23 19:55:40|198448.4|198323.4|198449.9|198324.9|198451.7|198326.7|198441.1|198316.1|16
1729713350000|2024-10-23 19:55:50|198448.3|198323.3|198403.6|198278.6|198448.3|198323.3|198392.1|198267.1|28
1729713360000|2024-10-23 19:56:00|198405.2|198280.2|198366.8|198241.8|198405.2|198280.2|198364.9|198239.9|12
1729713370000|2024-10-23 19:56:10|198368.7|198243.7|198358.5|198233.5|198370.9|198245.9|198356|198231|12
1729713380000|2024-10-23 19:56:20|198360|198235|198339.9|198214.9|198382.4|198257.4|198327.1|198202.1|22
1729713390000|2024-10-23 19:56:30|198337.5|198212.5|198338.3|198213.3|198338.7|198213.7|198335|198210|6
1729713400000|2024-10-23 19:56:40|198340.5|198215.5|198343.9|198218.9|198348.6|198223.6|198339.1|198214.1|17
1729713410000|2024-10-23 19:56:50|198342.1|198217.1|198361|198236|198366.5|198241.5|198341.1|198216.1|14
1729713420000|2024-10-23 19:57:00|198359.1|198234.1|198342.4|198217.4|198359.1|198234.1|198340.2|198215.2|21
1729713430000|2024-10-23 19:57:10|198343.1|198218.1|198341.4|198216.4|198343.2|198218.2|198341.4|198216.4|3
1729713440000|2024-10-23 19:57:20|198341.3|198216.3|198310.7|198185.7|198345.6|198220.6|198310.7|198185.7|12
1729713450000|2024-10-23 19:57:30|198310.5|198185.5|198251.5|198126.5|198310.5|198185.5|198251.5|198126.5|25
1729713460000|2024-10-23 19:57:40|198262.1|198137.1|198260.4|198135.4|198266.1|198141.1|198247.5|198122.5|32
1729713470000|2024-10-23 19:57:50|198249.8|198124.8|198233.6|198108.6|198255.5|198130.5|198220.1|198095.1|18
1729713480000|2024-10-23 19:58:00|198232|198107|198312.7|198187.7|198318|198193|198232|198107|20
1729713490000|2024-10-23 19:58:10|198314.3|198189.3|198309.5|198184.5|198321.2|198196.2|198305.4|198180.4|18
1729713500000|2024-10-23 19:58:20|198311.4|198186.4|198310.7|198185.7|198315.2|198190.2|198308.2|198183.2|15
1729713510000|2024-10-23 19:58:30|198312.3|198187.3|198312.3|198187.3|198316.1|198191.1|198308.7|198183.7|22
1729713520000|2024-10-23 19:58:40|198314.1|198189.1|198315.2|198190.2|198320.9|198195.9|198310.5|198185.5|13
1729713530000|2024-10-23 19:58:50|198315.8|198190.8|198306.3|198181.3|198315.8|198190.8|198300.9|198175.9|37
1729713540000|2024-10-23 19:59:00|198290.6|198165.6|198287.5|198162.5|198296.4|198171.4|198282.5|198157.5|38
1729713550000|2024-10-23 19:59:10|198280.7|198155.7|198292.7|198167.7|198294.3|198169.3|198276|198151|30
1729713560000|2024-10-23 19:59:20|198295.1|198170.1|198295.1|198170.1|198295.1|198170.1|198295.1|198170.1|1
1729713570000|2024-10-23 19:59:30|198296.1|198171.1|198296.1|198171.1|198296.1|198171.1|198296.1|198171.1|1
1729713580000|2024-10-23 19:59:40|198298.3|198173.3|198321.7|198196.7|198323.9|198198.9|198298.3|198173.3|4
1729713590000|2024-10-23 19:59:50|198320.9|198195.9|198324.8|198199.8|198338.3|198213.3|198317.7|198192.7|25
1729713600000|2024-10-23 20:00:00|198310.9|198185.9|198318.5|198193.5|198318.5|198193.5|198309.6|198184.6|23
1729713610000|2024-10-23 20:00:10|198322|198197|198359.6|198234.6|198360.6|198235.6|198322|198197|11
1729713620000|2024-10-23 20:00:20|198359.3|198234.3|198340.4|198215.4|198359.6|198234.6|198340.4|198215.4|4
1729713630000|2024-10-23 20:00:30|198343.5|198218.5|198358.2|198233.2|198358.2|198233.2|198343.5|198218.5|4
1729713640000|2024-10-23 20:00:40|198357.7|198232.7|198358.7|198233.7|198361.6|198236.6|198357.7|198232.7|6
1729713650000|2024-10-23 20:00:50|198357.5|198232.5|198357.5|198232.5|198357.5|198232.5|198357.5|198232.5|1
1729713660000|2024-10-23 20:01:00|198357.7|198232.7|198340.4|198215.4|198357.7|198232.7|198336.1|198211.1|4
1729713670000|2024-10-23 20:01:10|198340.5|198215.5|198411|198286|198411|198286|198340.5|198215.5|5
1729713680000|2024-10-23 20:01:20|198408.5|198283.5|198408.5|198283.5|198408.5|198283.5|198408.5|198283.5|1
1729713690000|2024-10-23 20:01:30|198402.7|198277.7|198410.3|198285.3|198410.3|198285.3|198402.7|198277.7|2
1729713700000|2024-10-23 20:01:40|198408.7|198283.7|198408.7|198283.7|198408.7|198283.7|198408.7|198283.7|1
1729713710000|2024-10-23 20:01:50|198410.5|198285.5|198409.8|198284.8|198412.9|198287.9|198407.5|198282.5|11
1729713720000|2024-10-23 20:02:00|198401.5|198276.5|198426.9|198301.9|198445.1|198320.1|198401.5|198276.5|24
1729713730000|2024-10-23 20:02:10|198429.4|198304.4|198430.7|198305.7|198432.3|198307.3|198422.1|198297.1|29
1729713740000|2024-10-23 20:02:20|198432.8|198307.8|198444.4|198319.4|198446.1|198321.1|198430.7|198305.7|11
1729713750000|2024-10-23 20:02:30|198445.9|198320.9|198457.3|198332.3|198461.3|198336.3|198445.9|198320.9|31
1729713760000|2024-10-23 20:02:40|198458|198333|198462.2|198337.2|198465.7|198340.7|198453.9|198328.9|30
1729713770000|2024-10-23 20:02:50|198462.9|198337.9|198464.1|198339.1|198464.1|198339.1|198455.2|198330.2|19
1729713780000|2024-10-23 20:03:00|198461.9|198336.9|198450.7|198325.7|198461.9|198336.9|198445.8|198320.8|14
1729713790000|2024-10-23 20:03:10|198449.4|198324.4|198462.2|198337.2|198462.2|198337.2|198449.4|198324.4|12
1729713800000|2024-10-23 20:03:20|198462.1|198337.1|198463|198338|198465.7|198340.7|198459.3|198334.3|7
1729713810000|2024-10-23 20:03:30|198461.3|198336.3|198439|198314|198464.5|198339.5|198436.8|198311.8|17
1729713820000|2024-10-23 20:03:40|198437.3|198312.3|198442|198317|198442|198317|198424.1|198299.1|11
1729713830000|2024-10-23 20:03:50|198444.3|198319.3|198447.2|198322.2|198447.2|198322.2|198444.3|198319.3|3
1729713840000|2024-10-23 20:04:00|198440.9|198315.9|198449.4|198324.4|198451.4|198326.4|198440.9|198315.9|6
1729713850000|2024-10-23 20:04:10|198448.7|198323.7|198448.5|198323.5|198450|198325|198442.9|198317.9|6
1729713860000|2024-10-23 20:04:20|198438.3|198313.3|198448.1|198323.1|198449.7|198324.7|198438.3|198313.3|6
1729713870000|2024-10-23 20:04:30|198449|198324|198457.1|198332.1|198460|198335|198449|198324|6
1729713880000|2024-10-23 20:04:40|198448.9|198323.9|198449.2|198324.2|198453.4|198328.4|198447|198322|8
1729713890000|2024-10-23 20:04:50|198448.3|198323.3|198448.6|198323.6|198449.2|198324.2|198441.9|198316.9|8
1729713900000|2024-10-23 20:05:00|198442.8|198317.8|198446.6|198321.6|198449.1|198324.1|198439.9|198314.9|10
1729713910000|2024-10-23 20:05:10|198448.2|198323.2|198446.6|198321.6|198448.5|198323.5|198440.2|198315.2|9
1729713920000|2024-10-23 20:05:20|198447.3|198322.3|198525.6|198400.6|198530.8|198405.8|198447.1|198322.1|13
1729713930000|2024-10-23 20:05:30|198525.9|198400.9|198515.1|198390.1|198527.4|198402.4|198504.1|198379.1|6
1729713950000|2024-10-23 20:05:50|198517.1|198392.1|198452.3|198327.3|198517.1|198392.1|198451.6|198326.6|11
1729713960000|2024-10-23 20:06:00|198454.9|198329.9|198452.7|198327.7|198454.9|198329.9|198444.7|198319.7|6
1729713970000|2024-10-23 20:06:10|198453|198328|198458.9|198333.9|198461.6|198336.6|198453|198328|6
1729713980000|2024-10-23 20:06:20|198457.8|198332.8|198457|198332|198457.8|198332.8|198456|198331|6
1729713990000|2024-10-23 20:06:30|198456.7|198331.7|198467.3|198342.3|198470.3|198345.3|198456.7|198331.7|12
1729714000000|2024-10-23 20:06:40|198468.7|198343.7|198483.2|198358.2|198488.7|198363.7|198451.1|198326.1|15
1729714010000|2024-10-23 20:06:50|198483.1|198358.1|198458.7|198333.7|198483.6|198358.6|198458.7|198333.7|5
1729714020000|2024-10-23 20:07:00|198465.4|198340.4|198464.9|198339.9|198465.4|198340.4|198464.9|198339.9|2
1729714030000|2024-10-23 20:07:10|198465|198340|198465|198340|198465|198340|198465|198340|1
1729714040000|2024-10-23 20:07:20|198463.9|198338.9|198463.7|198338.7|198463.9|198338.9|198463.7|198338.7|2
1729714050000|2024-10-23 20:07:30|198457|198332|198452.4|198327.4|198457|198332|198444.7|198319.7|5
1729714060000|2024-10-23 20:07:40|198453.9|198328.9|198454.9|198329.9|198454.9|198329.9|198453.9|198328.9|3
1729714070000|2024-10-23 20:07:50|198455.1|198330.1|198454.7|198329.7|198456.5|198331.5|198447.3|198322.3|6
1729714080000|2024-10-23 20:08:00|198456.9|198331.9|198452.6|198327.6|198456.9|198331.9|198452.6|198327.6|5
1729714090000|2024-10-23 20:08:10|198446.5|198321.5|198450.1|198325.1|198454.1|198329.1|198446.5|198321.5|8
1729714100000|2024-10-23 20:08:20|198449.5|198324.5|198450.7|198325.7|198450.7|198325.7|198448.8|198323.8|4
1729714110000|2024-10-23 20:08:30|198452.6|198327.6|198453.6|198328.6|198457.3|198332.3|198448.9|198323.9|6
1729714120000|2024-10-23 20:08:40|198452.5|198327.5|198452.1|198327.1|198452.5|198327.5|198443.7|198318.7|5
1729714130000|2024-10-23 20:08:50|198450.7|198325.7|198450.9|198325.9|198452.9|198327.9|198445.4|198320.4|5
1729714140000|2024-10-23 20:09:00|198451.7|198326.7|198454.8|198329.8|198456.7|198331.7|198448|198323|11
1729714150000|2024-10-23 20:09:10|198454.9|198329.9|198452.7|198327.7|198454.9|198329.9|198452.7|198327.7|5
1729714160000|2024-10-23 20:09:20|198453.5|198328.5|198453.5|198328.5|198453.5|198328.5|198453.5|198328.5|1
1729714170000|2024-10-23 20:09:30|198447.7|198322.7|198453.9|198328.9|198456.1|198331.1|198447.7|198322.7|7
1729714180000|2024-10-23 20:09:40|198448.7|198323.7|198452.5|198327.5|198452.5|198327.5|198447.3|198322.3|3
1729714190000|2024-10-23 20:09:50|198454.3|198329.3|198458.7|198333.7|198463.2|198338.2|198454.3|198329.3|4
1729714200000|2024-10-23 20:10:00|198460.2|198335.2|198474.5|198349.5|198489.4|198364.4|198458|198333|11
1729714210000|2024-10-23 20:10:10|198477.3|198352.3|198478.2|198353.2|198478.2|198353.2|198477.3|198352.3|4
1729714220000|2024-10-23 20:10:20|198477.8|198352.8|198479.6|198354.6|198481.7|198356.7|198476.5|198351.5|9
1729714230000|2024-10-23 20:10:30|198479.2|198354.2|198456.9|198331.9|198479.5|198354.5|198443.8|198318.8|13
1729714240000|2024-10-23 20:10:40|198456.3|198331.3|198457.2|198332.2|198457.6|198332.6|198453.3|198328.3|27
1729714250000|2024-10-23 20:10:50|198456.1|198331.1|198455.7|198330.7|198457.4|198332.4|198453.8|198328.8|14
1729714260000|2024-10-23 20:11:00|198454.7|198329.7|198428.2|198303.2|198454.7|198329.7|198413.6|198288.6|17
1729714270000|2024-10-23 20:11:10|198428.5|198303.5|198462.8|198337.8|198462.8|198337.8|198428.5|198303.5|6
1729714280000|2024-10-23 20:11:20|198455.4|198330.4|198444.1|198319.1|198455.4|198371.9|198421.9|198314.6|8
1729714290000|2024-10-23 20:11:30|198446.3|198321.3|198441.4|198316.4|198446.3|198321.3|198440.1|198315.1|12
1729714300000|2024-10-23 20:11:40|198443.2|198318.2|198443.2|198318.2|198443.2|198318.2|198443.2|198318.2|1
1729714310000|2024-10-23 20:11:50|198441.4|198316.4|198420.4|198295.4|198445.1|198320.1|198419.2|198294.2|12
1729714320000|2024-10-23 20:12:00|198418.7|198293.7|198417.2|198292.2|198456.3|198331.3|198405.1|198280.1|20
1729714330000|2024-10-23 20:12:10|198417.1|198292.1|198417.1|198292.1|198417.1|198292.1|198417.1|198292.1|1
1729714340000|2024-10-23 20:12:20|198413.5|198288.5|198424.5|198299.5|198428.3|198303.3|198413.5|198288.5|17
1729714350000|2024-10-23 20:12:30|198426.4|198301.4|198443.4|198318.4|198443.4|198318.4|198419.9|198294.9|30
1729714360000|2024-10-23 20:12:40|198439.5|198314.5|198442.2|198317.2|198442.2|198317.2|198422.2|198297.2|8
1729714370000|2024-10-23 20:12:50|198442.1|198317.1|198404.8|198279.8|198442.1|198317.1|198395.1|198270.1|11
1729714380000|2024-10-23 20:13:00|198399.6|198274.6|198451.3|198326.3|198456.2|198331.2|198398.7|198273.7|13
1729714390000|2024-10-23 20:13:10|198452.9|198327.9|198452.9|198327.9|198452.9|198327.9|198452.9|198327.9|1
1729714400000|2024-10-23 20:13:20|198452.8|198327.8|198452.8|198327.8|198452.8|198327.8|198452.8|198327.8|1
1729714410000|2024-10-23 20:13:30|198453.2|198328.2|198455|198330|198455|198330|198453.2|198328.2|2
1729714420000|2024-10-23 20:13:40|198452.1|198327.1|198457.6|198332.6|198457.6|198332.6|198452.1|198327.1|2
1729714430000|2024-10-23 20:13:50|198455|198330|198454.6|198329.6|198455|198330|198454.6|198329.6|2
1729714440000|2024-10-23 20:14:00|198449.2|198324.2|198475.6|198350.6|198482.5|198357.5|198447.7|198322.7|17
1729714460000|2024-10-23 20:14:20|198467.3|198342.3|198467.3|198342.3|198467.3|198342.3|198467.3|198342.3|1
1729714470000|2024-10-23 20:14:30|198475.6|198350.6|198475.6|198350.6|198475.6|198350.6|198460.5|198335.5|5
1729714480000|2024-10-23 20:14:40|198476.1|198351.1|198475.4|198350.4|198476.1|198351.1|198460.3|198335.3|4
1729714490000|2024-10-23 20:14:50|198454.3|198329.3|198459.5|198334.5|198479.6|198354.6|198454.3|198329.3|11
1729714500000|2024-10-23 20:15:00|198459.6|198334.6|198450.6|198325.6|198476.3|198351.3|198450.6|198325.6|8
1729714510000|2024-10-23 20:15:10|198457.8|198332.8|198525|198400|198525|198400|198457.8|198332.8|13
1729714520000|2024-10-23 20:15:20|198525.7|198400.7|198532|198407|198554.9|198429.9|198524.9|198399.9|12
1729714530000|2024-10-23 20:15:30|198533.6|198408.6|198523.9|198398.9|198533.6|198408.6|198523.9|198398.9|4
1729714540000|2024-10-23 20:15:40|198515.2|198390.2|198542.4|198417.4|198542.4|198417.4|198515.2|198390.2|16
1729714550000|2024-10-23 20:15:50|198542.6|198417.6|198536.4|198411.4|198542.6|198417.6|198534.5|198409.5|8
1729714560000|2024-10-23 20:16:00|198532.8|198407.8|198532.4|198407.4|198532.8|198407.8|198525.2|198400.2|10
1729714580000|2024-10-23 20:16:20|198530|198405|198506.8|198381.8|198530|198405|198499.5|198374.5|15
1729714590000|2024-10-23 20:16:30|198507.6|198382.6|198507.3|198382.3|198507.8|198382.8|198505.4|198380.4|17
1729714600000|2024-10-23 20:16:40|198505.5|198380.5|198508.8|198383.8|198509.5|198384.5|198505.5|198380.5|6
1729714610000|2024-10-23 20:16:50|198510.1|198385.1|198507.3|198382.3|198510.1|198385.1|198499.6|198374.6|11
1729714620000|2024-10-23 20:17:00|198507.1|198382.1|198504.4|198379.4|198511.9|198386.9|198500.2|198375.2|9
1729714630000|2024-10-23 20:17:10|198504.6|198379.6|198507.7|198382.7|198508.2|198383.2|198503.6|198378.6|9
1729714640000|2024-10-23 20:17:20|198509.3|198384.3|198509|198384|198509.3|198384.3|198502|198377|16
1729714650000|2024-10-23 20:17:30|198507.3|198382.3|198534.4|198409.4|198534.4|198409.4|198503.7|198378.7|16
1729714660000|2024-10-23 20:17:40|198531|198406|198521.4|198396.4|198537.4|198412.4|198521.4|198396.4|24
1729714670000|2024-10-23 20:17:50|198523.4|198398.4|198533.6|198408.6|198536.7|198411.7|198521.8|198396.8|7
1729714680000|2024-10-23 20:18:00|198531|198406|198521|198396|198533.4|198408.4|198514.6|198389.6|25
1729714690000|2024-10-23 20:18:10|198523.5|198398.5|198522|198397|198533|198408|198519.8|198394.8|26
1729714700000|2024-10-23 20:18:20|198523.6|198398.6|198523.7|198398.7|198525.8|198400.8|198522|198397|14
1729714710000|2024-10-23 20:18:30|198523.9|198398.9|198523.6|198398.6|198533.4|198408.4|198520.4|198395.4|15
1729714740000|2024-10-23 20:19:00|198520.9|198395.9|198521|198396|198529.3|198404.3|198519.6|198394.6|15
1729714750000|2024-10-23 20:19:10|198519.2|198394.2|198519.2|198394.2|198519.2|198394.2|198519.2|198394.2|1
1729714760000|2024-10-23 20:19:20|198519|198394|198519.2|198394.2|198524.8|198399.8|198517.6|198392.6|4
1729714770000|2024-10-23 20:19:30|198520.8|198395.8|198518.3|198393.3|198524.9|198399.9|198516.9|198391.9|7
1729714780000|2024-10-23 20:19:40|198533.6|198408.6|198535.3|198410.3|198537.1|198412.1|198533.6|198408.6|3
1729714790000|2024-10-23 20:19:50|198465.4|198340.4|198436.6|198311.6|198465.4|198340.4|198436.6|198311.6|10
1729714800000|2024-10-23 20:20:00|198436.5|198311.5|198436.5|198311.5|198440.6|198318.3|198368.3|198282.1|12
1729714810000|2024-10-23 20:20:10|198436.2|198311.2|198433|198308|198436.2|198311.2|198433|198308|2
1729714820000|2024-10-23 20:20:20|198441.2|198316.2|198373|198248|198442.8|198317.8|198373|198248|8
1729714830000|2024-10-23 20:20:30|198371.6|198246.6|198383|198258|198389.5|198264.5|198371.6|198246.6|8
1729714840000|2024-10-23 20:20:40|198387.7|198262.7|198383.9|198258.9|198387.7|198262.7|198383.9|198258.9|2
1729714850000|2024-10-23 20:20:50|198386.9|198261.9|198388.2|198263.2|198388.2|198263.2|198386.9|198261.9|2
1729714860000|2024-10-23 20:21:00|198386.6|198261.6|198381.3|198256.3|198386.6|198261.6|198381.3|198256.3|3
1729714890000|2024-10-23 20:21:30|198407.6|198244.6|198366.1|198241.1|198407.6|198253.9|198366.1|198241.1|5
1729714900000|2024-10-23 20:21:40|198365.4|198240.4|198366.2|198241.2|198366.2|198241.2|198365.4|198240.4|2
1729714920000|2024-10-23 20:22:00|198365.4|198240.4|198356.5|198231.5|198365.4|198240.4|198345.8|198220.8|7
1729714930000|2024-10-23 20:22:10|198355|198230|198351.2|198226.2|198355|198230|198350.1|198225.1|10
1729714940000|2024-10-23 20:22:20|198349.7|198224.7|198347.9|198222.9|198349.7|198224.7|198343.2|198218.2|7
1729714950000|2024-10-23 20:22:30|198349.4|198224.4|198350|198225|198350|198225|198349.4|198224.4|2
1729714960000|2024-10-23 20:22:40|198351.5|198226.5|198350.4|198225.4|198351.5|198226.5|198350.3|198225.3|3
1729714970000|2024-10-23 20:22:50|198352.5|198227.5|198352.4|198227.4|198354|198229|198350.5|198225.5|7
1729714980000|2024-10-23 20:23:00|198350.9|198225.9|198350.2|198225.2|198352.8|198227.8|198346.7|198221.7|13
1729715000000|2024-10-23 20:23:20|198346.8|198221.8|198322.5|198197.5|198346.8|198221.8|198312.4|198187.4|8
1729715010000|2024-10-23 20:23:30|198322.4|198197.4|198318.3|198193.3|198322.4|198197.4|198316.2|198191.2|4
1729715020000|2024-10-23 20:23:40|198320.3|198195.3|198319.2|198194.2|198323.2|198198.2|198319.2|198194.2|4
1729715030000|2024-10-23 20:23:50|198319.8|198194.8|198320.9|198195.9|198324.7|198199.7|198319|198194|5
1729715040000|2024-10-23 20:24:00|198324.2|198199.2|198323.7|198198.7|198324.2|198199.2|198319.3|198194.3|6
1729715050000|2024-10-23 20:24:10|198322.6|198197.6|198319.3|198194.3|198323.7|198198.7|198316.7|198191.7|8
1729715060000|2024-10-23 20:24:20|198319.7|198194.7|198323.5|198198.5|198325.6|198200.6|198319.7|198194.7|5
1729715070000|2024-10-23 20:24:30|198322.5|198197.5|198323.7|198198.7|198323.7|198198.7|198322.5|198197.5|3
1729715080000|2024-10-23 20:24:40|198323.4|198198.4|198325.9|198200.9|198325.9|198200.9|198319.4|198194.4|7
1729715090000|2024-10-23 20:24:50|198326.2|198201.2|198339.1|198214.1|198342.9|198217.9|198324.8|198199.8|24
1729715100000|2024-10-23 20:25:00|198337.6|198212.6|198340|198215|198342.1|198217.1|198337.6|198212.6|24
1729715110000|2024-10-23 20:25:10|198338.5|198213.5|198335.8|198210.8|198344|198219|198335.8|198210.8|15
1729715120000|2024-10-23 20:25:20|198338|198213|198340.6|198215.6|198343.7|198218.7|198335.7|198210.7|31
1729715130000|2024-10-23 20:25:30|198338.3|198213.3|198331.7|198206.7|198342.4|198217.4|198326.1|198201.1|24
1729715140000|2024-10-23 20:25:40|198331.8|198206.8|198328.6|198203.6|198331.8|198206.8|198326|198201|4
1729715150000|2024-10-23 20:25:50|198328.7|198203.7|198316.5|198191.5|198331.1|198206.1|198310.8|198185.8|4
1729715160000|2024-10-23 20:26:00|198316.4|198191.4|198318.1|198193.1|198318.5|198193.5|198316.4|198191.4|5
1729715170000|2024-10-23 20:26:10|198318.8|198193.8|198326.6|198201.6|198327.7|198202.7|198318.8|198193.8|3
1729715180000|2024-10-23 20:26:20|198328.5|198203.5|198326.3|198201.3|198329.5|198204.5|198322.5|198197.5|7
1729715190000|2024-10-23 20:26:30|198326.4|198201.4|198326.7|198201.7|198328.6|198203.6|198326.4|198201.4|5
1729715200000|2024-10-23 20:26:40|198326.9|198201.9|198326.8|198201.8|198328.1|198203.1|198304.8|198179.8|10
1729715210000|2024-10-23 20:26:50|198326.7|198201.7|198327.8|198202.8|198330.1|198205.1|198317.4|198192.4|15
1729715220000|2024-10-23 20:27:00|198326.7|198201.7|198323.2|198198.2|198327|198202|198317.1|198192.1|11
1729715230000|2024-10-23 20:27:10|198322.9|198197.9|198323.5|198198.5|198327.2|198202.2|198322.7|198197.7|12
1729715240000|2024-10-23 20:27:20|198324.5|198199.5|198317.3|198192.3|198325.1|198200.1|198310.7|198185.7|13
1729715250000|2024-10-23 20:27:30|198318.6|198193.6|198317.1|198192.1|198327.1|198202.1|198317.1|198192.1|10
1729715260000|2024-10-23 20:27:40|198323|198198|198322.9|198197.9|198323|198198|198320.8|198195.8|3
1729715270000|2024-10-23 20:27:50|198321.5|198196.5|198322.5|198197.5|198324.5|198199.5|198321.5|198196.5|4
1729715280000|2024-10-23 20:28:00|198319.5|198194.5|198349.1|198224.1|198353.3|198228.3|198319.5|198194.5|17
1729715290000|2024-10-23 20:28:10|198350.2|198225.2|198346.3|198221.3|198350.2|198225.2|198343|198218|6
1729715310000|2024-10-23 20:28:30|198346.4|198221.4|198342.3|198217.3|198346.4|198221.4|198342.3|198217.3|2
1729715320000|2024-10-23 20:28:40|198343.4|198218.4|198344.3|198219.3|198344.3|198219.3|198343|198218|5
1729715330000|2024-10-23 20:28:50|198347.4|198222.4|198343.9|198218.9|198347.4|198222.4|198343.9|198218.9|6
1729715340000|2024-10-23 20:29:00|198342.3|198217.3|198337.1|198212.1|198342.3|198217.3|198329.2|198204.2|3
1729715360000|2024-10-23 20:29:20|198337.5|198212.5|198335.7|198210.7|198337.5|198212.5|198335.7|198210.7|5
1729715370000|2024-10-23 20:29:30|198367.4|198173.6|198336.8|198211.8|198367.4|198211.8|198333.1|198173.6|9
1729715380000|2024-10-23 20:29:40|198336.6|198211.6|198338.7|198213.7|198338.7|198213.7|198336.6|198211.6|2
1729715390000|2024-10-23 20:29:50|198332|198207|198337.3|198212.3|198337.3|198212.3|198327.3|198202.3|4
1729715400000|2024-10-23 20:30:00|198335.7|198210.7|198334.8|198209.8|198336.2|198211.2|198324|198199|8
1729715410000|2024-10-23 20:30:10|198336.4|198211.4|198338.6|198213.6|198351.9|198226.9|198332.3|198207.3|13
1729715420000|2024-10-23 20:30:20|198331.9|198206.9|198338.4|198213.4|198338.4|198213.4|198331.9|198206.9|2
1729715430000|2024-10-23 20:30:30|198339.1|198214.1|198339.1|198214.1|198339.1|198214.1|198339.1|198214.1|1
1729715440000|2024-10-23 20:30:40|198339.2|198214.2|198346.1|198221.1|198347.5|198222.5|198339.2|198214.2|6
1729715450000|2024-10-23 20:30:50|198344.6|198219.6|198341.4|198216.4|198344.8|198219.8|198337.1|198212.1|18
1729715460000|2024-10-23 20:31:00|198327.1|198202.1|198333.4|198208.4|198333.4|198208.4|198327.1|198202.1|2
1729715490000|2024-10-23 20:31:30|198323.4|198198.4|198334.5|198209.5|198334.5|198209.5|198323.4|198198.4|2
1729715500000|2024-10-23 20:31:40|198334.6|198209.6|198303.2|198178.2|198334.6|198209.6|198303.2|198178.2|4
1729715510000|2024-10-23 20:31:50|198305.9|198180.9|198315.8|198190.8|198315.8|198190.8|198305.9|198180.9|20
1729715520000|2024-10-23 20:32:00|198313.7|198188.7|198319.5|198194.5|198322.2|198197.2|198313.7|198188.7|13
1729715550000|2024-10-23 20:32:30|198318.7|198193.7|198346.7|198144.9|198346.7|198193.7|198318.7|198144.9|2
1729715560000|2024-10-23 20:32:40|198319.9|198194.9|198317.2|198192.2|198319.9|198194.9|198317.2|198192.2|3
1729715570000|2024-10-23 20:32:50|198318.3|198193.3|198317|198192|198319.4|198194.4|198314.7|198189.7|18
1729715580000|2024-10-23 20:33:00|198295.8|198170.8|198334.7|198209.7|198335.4|198210.4|198295.8|198170.8|29
1729715590000|2024-10-23 20:33:10|198333.4|198208.4|198330.4|198205.4|198335.8|198210.8|198328.3|198203.3|27
1729715600000|2024-10-23 20:33:20|198329.8|198204.8|198326.8|198201.8|198333.6|198208.6|198323.4|198198.4|26
1729715610000|2024-10-23 20:33:30|198327.7|198202.7|198327.5|198202.5|198332.3|198207.3|198325.8|198200.8|14
1729715620000|2024-10-23 20:33:40|198328.6|198203.6|198326.3|198201.3|198328.6|198203.6|198326.3|198201.3|5
1729715630000|2024-10-23 20:33:50|198319.4|198194.4|198326|198201|198326|198201|198319.4|198194.4|2
1729715640000|2024-10-23 20:34:00|198326.6|198201.6|198320.4|198195.4|198326.6|198201.6|198312.4|198187.4|16
1729715650000|2024-10-23 20:34:10|198321.8|198196.8|198315.5|198190.5|198321.8|198196.8|198304.8|198179.8|16
1729715660000|2024-10-23 20:34:20|198313.9|198188.9|198315.1|198190.1|198315.1|198190.1|198313.9|198188.9|4
1729715690000|2024-10-23 20:34:50|198348.6|198140.5|198300.7|198175.7|198348.6|198189.4|198294.1|198140.5|7
1729715700000|2024-10-23 20:35:00|198304.6|198179.6|198286.7|198161.7|198304.6|198179.6|198286.7|198161.7|6
1729715720000|2024-10-23 20:35:20|198283|198158|198286.1|198161.1|198286.1|198161.1|198283|198158|2
1729715730000|2024-10-23 20:35:30|198278.9|198153.9|198271.2|198146.2|198281|198156|198271.1|198146.1|5
1729715750000|2024-10-23 20:35:50|198272.4|198147.4|198272.4|198147.4|198272.4|198147.4|198272.4|198147.4|1
1729715760000|2024-10-23 20:36:00|198272.6|198147.6|198272.6|198147.6|198272.6|198147.6|198272.6|198147.6|1
1729715780000|2024-10-23 20:36:20|198285.9|198133.7|198271.4|198146.4|198285.9|198146.4|198271.4|198133.7|2
1729715800000|2024-10-23 20:36:40|198271.3|198146.3|198271.3|198146.3|198271.3|198146.3|198271.3|198146.3|1
1729715810000|2024-10-23 20:36:50|198271.4|198146.4|198274|198149|198274|198149|198271.4|198146.4|3
1729715820000|2024-10-23 20:37:00|198275.1|198150.1|198401|198276|198404.6|198279.6|198275.1|198150.1|25
1729715830000|2024-10-23 20:37:10|198404.1|198279.1|198403.5|198278.5|198405.3|198280.3|198397.4|198272.4|8
1729715840000|2024-10-23 20:37:20|198404.6|198279.6|198404.6|198279.6|198404.6|198279.6|198404.6|198279.6|1
1729715850000|2024-10-23 20:37:30|198412.4|198287.4|198481.4|198356.4|198482.6|198357.6|198412.4|198287.4|7
1729715860000|2024-10-23 20:37:40|198484|198359|198484|198359|198484|198359|198484|198359|1
1729715880000|2024-10-23 20:38:00|198483.1|198358.1|198407.8|198282.8|198483.1|198358.1|198407.8|198282.8|13
1729715890000|2024-10-23 20:38:10|198406.2|198281.2|198347|198297|198406.2|198301.9|198344.3|198238|20
1729715900000|2024-10-23 20:38:20|198345.5|198295.5|198393.4|198268.4|198402|198295.5|198331.8|198259.3|9
1729715910000|2024-10-23 20:38:30|198392.2|198267.2|198388.2|198263.2|198392.2|198267.2|198386.9|198261.9|4
1729715920000|2024-10-23 20:38:40|198386.9|198261.9|198449.9|198324.9|198451.8|198326.8|198385.8|198260.8|20
1729715930000|2024-10-23 20:38:50|198448.4|198323.4|198434.1|198309.1|198450|198325|198429.3|198304.3|11
1729715940000|2024-10-23 20:39:00|198425.4|198300.4|198428.4|198303.4|198431.3|198306.3|198425.4|198300.4|5
1729715950000|2024-10-23 20:39:10|198428.5|198303.5|198428.5|198303.5|198428.5|198303.5|198428.5|198303.5|1
1729715960000|2024-10-23 20:39:20|198428.4|198303.4|198428.3|198303.3|198428.4|198303.4|198428.3|198303.3|2
1729715980000|2024-10-23 20:39:40|198434.4|198309.4|198436|198311|198436.4|198311.4|198434.4|198309.4|7
1729715990000|2024-10-23 20:39:50|198433.4|198308.4|198433.4|198308.4|198435.8|198310.8|198433.4|198308.4|3
1729716000000|2024-10-23 20:40:00|198433.1|198308.1|198428.1|198303.1|198433.3|198308.3|198418|198293|19
1729716010000|2024-10-23 20:40:10|198428.4|198303.4|198432.8|198307.8|198437.3|198312.3|198424.7|198299.7|14
1729716020000|2024-10-23 20:40:20|198432.7|198307.7|198429.8|198304.8|198433.3|198308.3|198429.8|198304.8|10
1729716030000|2024-10-23 20:40:30|198432|198307|198432.6|198307.6|198432.7|198307.7|198429.8|198304.8|12
1729716040000|2024-10-23 20:40:40|198430.4|198305.4|198425.3|198300.3|198430.4|198305.4|198420|198295|8
1729716050000|2024-10-23 20:40:50|198416.2|198291.2|198397.5|198272.5|198416.2|198291.2|198377.9|198252.9|11
1729716060000|2024-10-23 20:41:00|198395.5|198270.5|198398|198273|198398|198273|198395.5|198270.5|2
1729716070000|2024-10-23 20:41:10|198399.8|198274.8|198398|198273|198399.9|198274.9|198398|198273|4
1729716080000|2024-10-23 20:41:20|198395.9|198270.9|198392.1|198267.1|198395.9|198270.9|198392.1|198267.1|4
1729716090000|2024-10-23 20:41:30|198391.2|198266.2|198395.8|198270.8|198395.8|198270.8|198386.7|198261.7|9
1729716100000|2024-10-23 20:41:40|198397.3|198272.3|198445.1|198320.1|198447.3|198322.3|198397.3|198272.3|19
1729716110000|2024-10-23 20:41:50|198444.3|198319.3|198443.5|198318.5|198444.9|198319.9|198443|198318|5
1729716120000|2024-10-23 20:42:00|198441.6|198316.6|198475|198350|198478|198353|198441.6|198316.6|18
1729716130000|2024-10-23 20:42:10|198473.2|198348.2|198471.8|198346.8|198477.4|198352.4|198471.8|198346.8|13
1729716140000|2024-10-23 20:42:20|198473|198348|198431.8|198306.8|198474.8|198349.8|198426.5|198301.5|12
1729716150000|2024-10-23 20:42:30|198430.2|198305.2|198430|198305|198430.2|198305.2|198430|198305|2
1729716160000|2024-10-23 20:42:40|198431.6|198306.6|198431.2|198306.2|198431.6|198306.6|198431.2|198306.2|2
1729716180000|2024-10-23 20:43:00|198437.5|198312.5|198432.1|198307.1|198437.5|198312.5|198430.1|198305.1|4
1729716190000|2024-10-23 20:43:10|198431.9|198306.9|198431.9|198306.9|198431.9|198306.9|198431.9|198306.9|1
1729716200000|2024-10-23 20:43:20|198432.3|198307.3|198432.3|198307.3|198432.3|198307.3|198432.3|198307.3|1
1729716210000|2024-10-23 20:43:30|198432.2|198307.2|198479.6|198265.3|198479.6|198307.2|198432.2|198265.3|2
1729716220000|2024-10-23 20:43:40|198480.2|198260.7|198480.2|198260.7|198480.2|198260.7|198480.2|198260.7|1
1729716230000|2024-10-23 20:43:50|198431|198306|198431|198306|198431|198306|198431|198306|1
1729716240000|2024-10-23 20:44:00|198430.8|198305.8|198431.4|198306.4|198431.4|198306.4|198430.8|198305.8|2
1729716260000|2024-10-23 20:44:20|198432.2|198307.2|198479.4|198267.7|198481.5|198307.2|198432.2|198266.4|3
1729716270000|2024-10-23 20:44:30|198477.9|198268.4|198477.9|198268.4|198477.9|198268.4|198477.9|198268.4|1
1729716290000|2024-10-23 20:44:50|198431.4|198306.4|198432.3|198307.3|198433.3|198308.3|198431.4|198306.4|3
1729716320000|2024-10-23 20:45:20|198480.9|198270.6|198430.5|198305.5|198480.9|198305.5|198430.5|198270.6|2
1729716330000|2024-10-23 20:45:30|198433|198308|198433.7|198308.7|198433.8|198308.8|198432.6|198307.6|10
1729716340000|2024-10-23 20:45:40|198432.7|198307.7|198432.7|198307.7|198432.7|198307.7|198432.7|198307.7|1
1729716350000|2024-10-23 20:45:50|198433.7|198308.7|198432.5|198307.5|198433.7|198308.7|198432.5|198307.5|8
1729716360000|2024-10-23 20:46:00|198438.9|198313.9|198427.8|198302.8|198446.1|198321.1|198427.8|198302.8|5
1729716370000|2024-10-23 20:46:10|198427.6|198302.6|198425.6|198300.6|198429.9|198304.9|198425.6|198300.6|4
1729716380000|2024-10-23 20:46:20|198425.8|198300.8|198425.8|198300.8|198425.8|198300.8|198425.8|198300.8|1
1729716390000|2024-10-23 20:46:30|198460.2|198261|198425.7|198300.7|198460.2|198301|198423.4|198261|4
1729716400000|2024-10-23 20:46:40|198425.5|198300.5|198440.3|198315.3|198440.3|198315.3|198425.5|198300.5|5
1729716410000|2024-10-23 20:46:50|198435.6|198310.6|198437.2|198312.2|198437.6|198312.6|198435.6|198310.6|4
1729716430000|2024-10-23 20:47:10|198437.1|198312.1|198437.1|198312.1|198437.1|198312.1|198437.1|198312.1|1
1729716440000|2024-10-23 20:47:20|198474.4|198265.7|198474.4|198265.7|198474.4|198265.7|198474.4|198265.7|1
1729716450000|2024-10-23 20:47:30|198430.5|198305.5|198436.1|198311.1|198436.1|198311.1|198430.5|198305.5|4
1729716460000|2024-10-23 20:47:40|198437.5|198312.5|198425.9|198300.9|198437.5|198312.5|198415.2|198290.2|5
1729716470000|2024-10-23 20:47:50|198425.4|198300.4|198425|198300|198425.4|198300.4|198423.3|198298.3|5
1729716480000|2024-10-23 20:48:00|198426|198301|198425.2|198300.2|198426|198301|198424.5|198299.5|6
1729716490000|2024-10-23 20:48:10|198424.7|198299.7|198424.7|198299.7|198424.7|198299.7|198424.7|198299.7|1
1729716500000|2024-10-23 20:48:20|198458.8|198276.3|198458.8|198276.3|198458.8|198276.3|198458.8|198276.3|1
1729716510000|2024-10-23 20:48:30|198459.4|198277.3|198460.2|198275|198460.2|198277.3|198459.4|198275|2
1729716520000|2024-10-23 20:48:40|198425|198300|198425|198300|198425|198300|198425|198300|1
1729716530000|2024-10-23 20:48:50|198422.6|198297.6|198369.4|198244.4|198422.6|198297.6|198366.4|198241.4|7
1729716540000|2024-10-23 20:49:00|198370.4|198245.4|198362.6|198237.6|198370.6|198245.6|198360|198235|13
1729716550000|2024-10-23 20:49:10|198364.7|198239.7|198364.9|198239.9|198374.9|198249.9|198364.3|198239.3|7
1729716560000|2024-10-23 20:49:20|198362.7|198237.7|198378.2|198240.6|198384.9|198247.4|198362.7|198228.7|13
1729716580000|2024-10-23 20:49:40|198378.1|198246.9|198377.6|198240.5|198384.4|198247.2|198376.7|198236.5|13
1729716590000|2024-10-23 20:49:50|198378.3|198229.2|198375.9|198230.3|198382.6|198237.1|198366.9|198223|12
1729716600000|2024-10-23 20:50:00|198382.5|198236.9|198362.4|198234|198384.4|198238.8|198352.7|198204|16
1729716610000|2024-10-23 20:50:10|198358.1|198209.3|198357.1|198207.2|198362.6|198234|198347.5|198202.6|22
1729716620000|2024-10-23 20:50:20|198351.1|198201.2|198348.1|198198|198371.2|198217.4|198347.9|198198|13
1729716630000|2024-10-23 20:50:30|198353.2|198203.2|198354.5|198205.7|198359.4|198207.1|198346.7|198198.2|23
1729716640000|2024-10-23 20:50:40|198356|198205.6|198348.1|198199.5|198357.5|198206.2|198348.1|198199.5|9
1729716650000|2024-10-23 20:50:50|198355.3|198208.2|198338.3|198213.3|198363|198234.4|198338.1|198208.1|7
1729716660000|2024-10-23 20:51:00|198349.7|198222.7|198341.5|198216.5|198375.5|198226.4|198339.8|198214.8|10
1729716670000|2024-10-23 20:51:10|198351.5|198223.8|198342|198217|198351.7|198225.6|198342|198217|5
1729716680000|2024-10-23 20:51:20|198342.2|198217.2|198376.6|198223|198382.9|198227.8|198342.2|198217.2|13
1729716690000|2024-10-23 20:51:30|198346.7|198221.7|198347.8|198222.8|198356.7|198228.9|198346.7|198221.7|3
1729716700000|2024-10-23 20:51:40|198357.1|198229.2|198379.3|198222.9|198386.5|198232.8|198357.1|198222.9|8
1729716710000|2024-10-23 20:51:50|198359|198234|198379.5|198254.5|198386.7|198261.7|198359|198234|16
1729716720000|2024-10-23 20:52:00|198369.9|198244.9|198379.3|198254.3|198381.9|198256.9|198369.1|198244.1|25
1729716730000|2024-10-23 20:52:10|198374.4|198249.4|198370.8|198245.8|198378.5|198253.5|198370.8|198245.8|14
1729716740000|2024-10-23 20:52:20|198377.6|198239|198376.8|198238.4|198383.9|198245.8|198370.8|198238.4|4
1729716760000|2024-10-23 20:52:40|198383.5|198258.5|198377.6|198237.9|198383.5|198258.5|198377.6|198237.9|3
1729716780000|2024-10-23 20:53:00|198379|198237.5|198378.3|198236.8|198379|198237.5|198378.3|198236.8|2
1729716790000|2024-10-23 20:53:10|198384.1|198242.6|198375.7|198250.7|198384.4|198259.4|198368.8|198242.6|9
1729716800000|2024-10-23 20:53:20|198383.2|198258.2|198374.8|198249.8|198393.2|198268.2|198371.3|198246.3|13
1729716810000|2024-10-23 20:53:30|198379.7|198254.7|198370.4|198233.2|198381.6|198254.7|198369.7|198231.3|9
1729716820000|2024-10-23 20:53:40|198375.1|198237.9|198380.6|198244.2|198381.2|198249.8|198373.7|198237.9|16
1729716830000|2024-10-23 20:53:50|198374.9|198249.9|198377.7|198252.7|198383|198252.7|198369.9|198233.5|23
1729716840000|2024-10-23 20:54:00|198371.9|198246.9|198481.4|198356.4|198486.6|198361.6|198371.9|198240.9|22
1729716850000|2024-10-23 20:54:10|198476|198351|198494|198355.9|198494|198365.4|198476|198350.5|23
1729716860000|2024-10-23 20:54:20|198487.1|198349|198494.1|198356|198494.1|198356|198487.1|198349|2
1729716870000|2024-10-23 20:54:30|198495.5|198355.8|198496|198356.4|198496|198356.4|198495.5|198355.8|2
1729716880000|2024-10-23 20:54:40|198490|198350.2|198496.4|198358|198496.4|198358.4|198490|198350.2|3
1729716890000|2024-10-23 20:54:50|198494.5|198358.4|198494.8|198358.8|198496.2|198358.8|198489.6|198351.9|6
1729716900000|2024-10-23 20:55:00|198509.7|198384.7|198507.3|198382.3|198509.8|198384.8|198498.2|198373.2|10
1729716910000|2024-10-23 20:55:10|198521|198396|198482|198357|198523.3|198398.3|198482|198357|18
1729716920000|2024-10-23 20:55:20|198482.1|198357.1|198491.3|198366.3|198492|198367|198482.1|198357.1|9
1729716930000|2024-10-23 20:55:30|198491.6|198366.6|198503.8|198378.8|198510.4|198385.4|198491.6|198366.6|9
1729716940000|2024-10-23 20:55:40|198510.4|198385.4|198503.8|198378.8|198510.4|198385.4|198500|198375|10
1729716960000|2024-10-23 20:56:00|198510.4|198385.4|198505.4|198380.4|198515.8|198390.8|198504.2|198379.2|4
1729716980000|2024-10-23 20:56:20|198514.5|198389.5|198514.5|198389.5|198514.5|198389.5|198514.5|198389.5|1
1729716990000|2024-10-23 20:56:30|198507.8|198382.8|198470.3|198420.3|198507.8|198420.3|198470.3|198382.8|2
1729717000000|2024-10-23 20:56:40|198472.2|198422.2|198473.8|198423.8|198478.3|198428.3|198465.8|198415.8|10
1729717010000|2024-10-23 20:56:50|198471.6|198421.6|198474.3|198424.3|198474.3|198424.3|198471.6|198421.6|2
1729717020000|2024-10-23 20:57:00|198471.6|198421.6|198520.9|198380.9|198520.9|198423.9|198471.6|198380.9|5
1729717040000|2024-10-23 20:57:20||198353.3||198353.3||198353.3||198353.3|1
1729717050000|2024-10-23 20:57:30||198353.6||198353.6||198353.6||198353.6|1
1729717060000|2024-10-23 20:57:40|198508|198292|198508|198346.6|198508|198346.9|198508|198292|5
1729717070000|2024-10-23 20:57:50|198519.8|198346.9|198519.8|198352.9|198519.8|198353.3|198519.8|198346.9|7
1729717080000|2024-10-23 20:58:00||198353.9||198352.6||198353.9||198352.3|11
1729717090000|2024-10-23 20:58:10|198548.9|198380.9|198566.3|198382.2|198567|198406.8|198537|198365.5|10
1729717100000|2024-10-23 20:58:20|198565.7|198382.9|198564|198384.2|198565.7|198384.2|198564|198382.9|3
1729717110000|2024-10-23 20:58:30|198563.7|198383.9|198597.5|198412.7|198600.1|198423.1|198563.7|198383.5|10
1729717120000|2024-10-23 20:58:40|198613.7|198401.9|198604.7|198401.2|198613.7|198401.9|198604.3|198399.9|7
1729717130000|2024-10-23 20:58:50|198603.3|198400.2|198594.1|198421.1|198604|198421.1|198594.1|198399.5|5
1729717140000|2024-10-23 20:59:00|198595.4|198422.1|198594.7|198421.7|198596.1|198422.7|198594.7|198421.7|6
1729717150000|2024-10-23 20:59:10|198595.1|198444.1|198595.7|198444.1|198595.7|198444.1|198594.1|198444.1|3
1729717160000|2024-10-23 20:59:20|198596.1||198595.4||198596.1||198595.4||4
1729717170000|2024-10-23 20:59:30|198607|198464.8|198611.6|198424.5|198612.8|198464.8|198607|198424.5|7
1729717180000|2024-10-23 20:59:40|198612.2|198424.9|198731.7|198421.7|198734.7|198433|198608.8|198298.8|14
1729717190000|2024-10-23 20:59:50|198733.6|198423.6|198514.2|198204.2|198733.6|198423.6|198514.2|198204.2|25
1729717200000|2024-10-23 21:00:00|198774.8|198464.8|198774.8|198464.8|198774.8|198464.8|198774.8|198464.8|1
1729717260000|2024-10-23 21:01:00|198950.6|198640.6|198950.6|198640.6|198950.6|198640.6|198950.6|198640.6|1
1729717310000|2024-10-23 21:01:50|198944.3|198634.3|198944.3|198634.3|198944.3|198634.3|198944.3|198634.3|1
1729717510000|2024-10-23 21:05:10|198948.8|198638.8|198948.8|198638.8|198948.8|198638.8|198948.8|198638.8|1
1729717530000|2024-10-23 21:05:30|198946.7|198636.7|198946.7|198636.7|198946.7|198636.7|198946.7|198636.7|1
1729717580000|2024-10-23 21:06:20|198946.5|198636.5|198946.5|198636.5|198946.5|198636.5|198946.5|198636.5|1
1729717860000|2024-10-23 21:11:00|198974.9|198664.9|198586.7|198276.7|198974.9|198664.9|198561.3|198251.3|6
1729717880000|2024-10-23 21:11:20|198559.3|198249.3|198554.3|198244.3|198561.5|198251.5|198554.3|198244.3|4
1729717890000|2024-10-23 21:11:30|198555.8|198245.8|198552.7|198242.7|198555.8|198245.8|198523.5|198213.5|4
1729717930000|2024-10-23 21:12:10|198560.9|198250.9|198560.9|198250.9|198560.9|198250.9|198560.9|198250.9|1
1729717950000|2024-10-23 21:12:30|198561|198251|198561|198251|198561|198251|198561|198251|1
1729717960000|2024-10-23 21:12:40|198552.5|198242.5|198552.5|198242.5|198552.5|198242.5|198547.9|198237.9|3
1729718030000|2024-10-23 21:13:50|198551|198241|198638.1|198328.1|198685.3|198375.3|198551|198241|4
1729718050000|2024-10-23 21:14:10|198636.7|198326.7|198636.7|198326.7|198636.7|198326.7|198636.7|198326.7|1
1729718090000|2024-10-23 21:14:50|198619.9|198309.9|198619.9|198309.9|198619.9|198309.9|198619.9|198309.9|1
1729718140000|2024-10-23 21:15:40|198630.3|198320.3|198601.7|198291.7|198630.3|198320.3|198601.7|198291.7|3
1729718150000|2024-10-23 21:15:50|198611.3|198301.3|198573.2|198263.2|198611.3|198301.3|198557.4|198247.4|3
1729718180000|2024-10-23 21:16:20|198573.1|198263.1|198573.2|198263.2|198573.2|198263.2|198573.1|198263.1|2
1729718200000|2024-10-23 21:16:40|198570|198260|198570|198260|198570|198260|198570|198260|1
1729718280000|2024-10-23 21:18:00|198596.7|198286.7|198596.7|198286.7|198596.7|198286.7|198596.7|198286.7|1
1729718330000|2024-10-23 21:18:50|198596.8|198286.8|198596.8|198286.8|198596.8|198286.8|198596.8|198286.8|1
1729718360000|2024-10-23 21:19:20|198598.3|198288.3|198581.2|198271.2|198598.3|198288.3|198581.2|198271.2|3
1729718370000|2024-10-23 21:19:30|198514.5|198204.5|198469.7|198159.7|198528.2|198218.2|198469.7|198159.7|4
1729718380000|2024-10-23 21:19:40|198528.2|198218.2|198480.4|198170.4|198528.2|198218.2|198480.4|198170.4|2
1729718400000|2024-10-23 21:20:00|198473.2|198163.2|198474.5|198164.5|198474.5|198164.5|198473.2|198163.2|2
1729718410000|2024-10-23 21:20:10|198457.3|198147.3|198456.6|198146.6|198457.3|198147.3|198456.6|198146.6|3
1729718420000|2024-10-23 21:20:20|198463|198153|198463|198153|198508.7|198198.7|198463|198153|3
1729718430000|2024-10-23 21:20:30|198456.3|198146.3|198460.3|198150.3|198508.7|198198.7|198456.3|198146.3|4
1729718440000|2024-10-23 21:20:40|198460.1|198150.1|198460.1|198150.1|198460.1|198150.1|198460.1|198150.1|1
1729718470000|2024-10-23 21:21:10|198459.5|198149.5|198459.5|198149.5|198459.5|198149.5|198459.5|198149.5|1
1729718480000|2024-10-23 21:21:20|198465.7|198155.7|198464.2|198154.2|198507.9|198197.9|198462.7|198152.7|4
1729718490000|2024-10-23 21:21:30|198465.5|198155.5|198465.5|198155.5|198465.5|198155.5|198465.5|198155.5|1
1729718520000|2024-10-23 21:22:00|198465.4|198155.4|198465.4|198155.4|198465.4|198155.4|198465.4|198155.4|1
1729718530000|2024-10-23 21:22:10|198464.4|198154.4|198464.4|198154.4|198464.4|198154.4|198464.4|198154.4|1
1729718560000|2024-10-23 21:22:40|198571|198261|198571|198261|198571|198261|198571|198261|1
1729718570000|2024-10-23 21:22:50|198507.8|198197.8|198507.8|198197.8|198507.8|198197.8|198507.8|198197.8|1
1729718600000|2024-10-23 21:23:20|198509.3|198199.3|198509.3|198199.3|198509.3|198199.3|198509.3|198199.3|1
1729718650000|2024-10-23 21:24:10|198509.5|198199.5|198509.5|198199.5|198509.5|198199.5|198509.5|198199.5|1
1729718750000|2024-10-23 21:25:50|198572.1|198262.1|198572.1|198262.1|198572.1|198262.1|198572.1|198262.1|1
1729718770000|2024-10-23 21:26:10|198572|198262|198572|198262|198572|198262|198572|198262|1
1729718810000|2024-10-23 21:26:50|198570.2|198260.2|198570.2|198260.2|198570.2|198260.2|198570.2|198260.2|1
1729718820000|2024-10-23 21:27:00|198570.1|198260.1|198570.1|198260.1|198570.1|198260.1|198570.1|198260.1|1
1729718860000|2024-10-23 21:27:40|198572|198262|198572|198262|198572|198262|198572|198262|1
1729718870000|2024-10-23 21:27:50|198576.2|198266.2|198576.2|198266.2|198576.2|198266.2|198576.2|198266.2|1
1729718950000|2024-10-23 21:29:10|198508.8|198198.8|198576.2|198266.2|198576.2|198266.2|198508.8|198198.8|2
1729719010000|2024-10-23 21:30:10|198576.1|198266.1|198512.5|198202.5|198576.1|198266.1|198512.5|198202.5|2
1729719030000|2024-10-23 21:30:30|198513.3|198203.3|198513.3|198203.3|198513.3|198203.3|198513.3|198203.3|1
1729719040000|2024-10-23 21:30:40|198576.7|198266.7|198576.7|198266.7|198576.7|198266.7|198576.7|198266.7|1
1729719090000|2024-10-23 21:31:30|198583.8|198273.8|198583.9|198273.9|198583.9|198273.9|198583.8|198273.8|2
1729719110000|2024-10-23 21:31:50|198584|198274|198584|198274|198584|198274|198584|198274|1
1729719130000|2024-10-23 21:32:10|198584.1|198274.1|198584.1|198274.1|198584.1|198274.1|198584.1|198274.1|1
1729719140000|2024-10-23 21:32:20|198584.2|198274.2|198583.7|198273.7|198584.2|198274.2|198583.7|198273.7|2
1729719150000|2024-10-23 21:32:30|198583.8|198273.8|198583.8|198273.8|198583.8|198273.8|198583.8|198273.8|1
1729719170000|2024-10-23 21:32:50|198583.9|198273.9|198583.9|198273.9|198583.9|198273.9|198583.9|198273.9|1
1729719180000|2024-10-23 21:33:00|198584|198274|198584|198274|198584|198274|198584|198274|1
1729719200000|2024-10-23 21:33:20|198578.5|198268.5|198578.6|198268.6|198578.6|198268.6|198578.5|198268.5|2
1729719230000|2024-10-23 21:33:50|198578.7|198268.7|198578.7|198268.7|198578.7|198268.7|198578.7|198268.7|1
1729719240000|2024-10-23 21:34:00|198578.8|198268.8|198578.8|198268.8|198578.8|198268.8|198578.8|198268.8|1
1729719250000|2024-10-23 21:34:10|198578.9|198268.9|198578.9|198268.9|198578.9|198268.9|198578.9|198268.9|1
1729719260000|2024-10-23 21:34:20|198579.2|198269.2|198579.2|198269.2|198579.2|198269.2|198579.2|198269.2|1
1729719290000|2024-10-23 21:34:50|198579.3|198269.3|198579.3|198269.3|198579.3|198269.3|198579.3|198269.3|1
1729719310000|2024-10-23 21:35:10|198579.4|198269.4|198579.4|198269.4|198579.4|198269.4|198579.4|198269.4|1
1729719340000|2024-10-23 21:35:40|198579.5|198269.5|198579.5|198269.5|198579.5|198269.5|198579.5|198269.5|1
1729719360000|2024-10-23 21:36:00|198579.6|198269.6|198579.6|198269.6|198579.6|198269.6|198579.6|198269.6|1
1729719390000|2024-10-23 21:36:30|198579.7|198269.7|198579.7|198269.7|198579.7|198269.7|198579.7|198269.7|1
1729719430000|2024-10-23 21:37:10|198579.8|198269.8|198579.8|198269.8|198579.8|198269.8|198579.8|198269.8|1
1729719500000|2024-10-23 21:38:20|198579.9|198269.9|198579.9|198269.9|198579.9|198269.9|198579.9|198269.9|1
1729719530000|2024-10-23 21:38:50|198591.6|198281.6|198591.6|198281.6|198591.6|198281.6|198591.6|198281.6|1
1729719570000|2024-10-23 21:39:30|198591.7|198281.7|198591.7|198281.7|198591.7|198281.7|198591.7|198281.7|1
1729719580000|2024-10-23 21:39:40|198589.1|198279.1|198589.1|198279.1|198589.1|198279.1|198589.1|198279.1|1
1729719630000|2024-10-23 21:40:30|198589.2|198279.2|198589.2|198279.2|198589.2|198279.2|198589.2|198279.2|1
1729719640000|2024-10-23 21:40:40|198588.4|198278.4|198588.4|198278.4|198588.4|198278.4|198588.4|198278.4|1
1729719650000|2024-10-23 21:40:50|198588.5|198278.5|198588.5|198278.5|198588.5|198278.5|198588.5|198278.5|1
1729719670000|2024-10-23 21:41:10|198588.6|198278.6|198588.6|198278.6|198588.6|198278.6|198588.6|198278.6|1
1729719680000|2024-10-23 21:41:20|198588.7|198278.7|198588.7|198278.7|198588.7|198278.7|198588.7|198278.7|1
1729719720000|2024-10-23 21:42:00|198587.7|198277.7|198587.7|198277.7|198587.7|198277.7|198587.7|198277.7|1
1729719750000|2024-10-23 21:42:30|198587.8|198277.8|198587.8|198277.8|198587.8|198277.8|198587.8|198277.8|1
1729719780000|2024-10-23 21:43:00|198592.3|198282.3|198592.3|198282.3|198592.3|198282.3|198592.3|198282.3|1
1729719800000|2024-10-23 21:43:20|198592.4|198282.4|198592.4|198282.4|198592.4|198282.4|198592.4|198282.4|1
1729719830000|2024-10-23 21:43:50|198592.6|198282.6|198592.6|198282.6|198592.6|198282.6|198592.6|198282.6|1
1729719850000|2024-10-23 21:44:10|198592.7|198282.7|198592.7|198282.7|198592.7|198282.7|198592.7|198282.7|1
1729719900000|2024-10-23 21:45:00|198592.8|198282.8|198592.8|198282.8|198592.8|198282.8|198592.8|198282.8|1
1729719970000|2024-10-23 21:46:10|198592.9|198282.9|198592.9|198282.9|198592.9|198282.9|198592.9|198282.9|1
1729720020000|2024-10-23 21:47:00|198592.5|198282.5|198592.5|198282.5|198592.5|198282.5|198592.5|198282.5|1
1729720100000|2024-10-23 21:48:20|198592.6|198282.6|198592.6|198282.6|198592.6|198282.6|198592.6|198282.6|1
1729720130000|2024-10-23 21:48:50|198587.9|198277.9|198587.9|198277.9|198587.9|198277.9|198587.9|198277.9|1
1729720150000|2024-10-23 21:49:10|198589.2|198279.2|198589.2|198279.2|198589.2|198279.2|198589.2|198279.2|1
1729720190000|2024-10-23 21:49:50|198587.2|198277.2|198587.2|198277.2|198587.2|198277.2|198521.6|198211.6|3
1729720210000|2024-10-23 21:50:10|198521.6|198211.6|198521.6|198211.6|198521.6|198211.6|198521.6|198211.6|1
1729720240000|2024-10-23 21:50:40|198587.2|198277.2|198581.2|198271.2|198587.2|198277.2|198581.2|198271.2|2
1729720250000|2024-10-23 21:50:50|198513.6|198203.6|198581.2|198271.2|198581.2|198271.2|198513.6|198203.6|4
1729720260000|2024-10-23 21:51:00|198513.6|198203.6|198513.6|198203.6|198513.6|198203.6|198513.6|198203.6|1
1729720270000|2024-10-23 21:51:10|198581.2|198271.2|198513.6|198203.6|198581.2|198271.2|198513.6|198203.6|2
1729720280000|2024-10-23 21:51:20|198581.2|198271.2|198513.6|198203.6|198581.2|198271.2|198513.6|198203.6|2
1729720290000|2024-10-23 21:51:30|198581.2|198271.2|198513.6|198203.6|198581.2|198271.2|198513.6|198203.6|2
1729720300000|2024-10-23 21:51:40|198581.2|198271.2|198578.1|198268.1|198581.2|198271.2|198509.4|198199.4|13
1729720310000|2024-10-23 21:51:50|198509.4|198199.4|198578.1|198268.1|198578.1|198268.1|198509.4|198199.4|15
1729720320000|2024-10-23 21:52:00|198564.4|198254.4|198509.4|198199.4|198578.1|198268.1|198509.4|198199.4|12
1729720330000|2024-10-23 21:52:10|198578.1|198268.1|198509.4|198199.4|198578.1|198268.1|198509.4|198199.4|12
1729720340000|2024-10-23 21:52:20|198578.1|198268.1|198509.4|198199.4|198578.1|198268.1|198509.4|198199.4|6
1729720350000|2024-10-23 21:52:30|198578.1|198268.1|198564.2|198254.2|198578.1|198268.1|198509.2|198199.2|12
1729720360000|2024-10-23 21:52:40|198509.2|198199.2|198509.2|198199.2|198577.9|198267.9|198509.2|198199.2|7
1729720370000|2024-10-23 21:52:50|198564.2|198254.2|198509.2|198199.2|198577.9|198267.9|198509.2|198199.2|10
1729720380000|2024-10-23 21:53:00|198577.9|198267.9|198509.2|198199.2|198577.9|198267.9|198509.2|198199.2|4
1729720390000|2024-10-23 21:53:10|198564.2|198254.2|198564.2|198254.2|198564.2|198254.2|198509.2|198199.2|5
1729720400000|2024-10-23 21:53:20|198509.2|198199.2|198509.2|198199.2|198577.9|198267.9|198509.2|198199.2|9
1729720410000|2024-10-23 21:53:30|198577.9|198267.9|198522.9|198212.9|198588.2|198278.2|198509.2|198199.2|10
1729720420000|2024-10-23 21:53:40|198588.2|198278.2|198522.9|198212.9|198588.2|198278.2|198522.9|198212.9|4
1729720430000|2024-10-23 21:53:50|198588.2|198278.2|198522.9|198212.9|198588.2|198278.2|198522.9|198212.9|16
1729720440000|2024-10-23 21:54:00|198588.2|198278.2|198522.9|198212.9|198588.2|198278.2|198522.9|198212.9|6
1729720450000|2024-10-23 21:54:10|198588.2|198278.2|198522.9|198212.9|198588.2|198278.2|198522.9|198212.9|6
1729720460000|2024-10-23 21:54:20|198588.2|198278.2|198565.7|198255.7|198588.2|198278.2|198511.1|198201.1|8
1729720470000|2024-10-23 21:54:30|198511.1|198201.1|198511.1|198201.1|198579.4|198269.4|198511.1|198201.1|9
1729720480000|2024-10-23 21:54:40|198579.4|198269.4|198565.7|198255.7|198579.4|198269.4|198511.1|198201.1|5
1729720490000|2024-10-23 21:54:50|198508.7|198198.7|198508.7|198198.7|198508.7|198198.7|198508.7|198198.7|1
1729720500000|2024-10-23 21:55:00|198565.7|198255.7|198508.7|198198.7|198565.7|198255.7|198508.7|198198.7|18
1729720510000|2024-10-23 21:55:10|198565.7|198255.7|198565.7|198255.7|198565.7|198255.7|198508.7|198198.7|9
1729720520000|2024-10-23 21:55:20|198565.8|198255.8|198515.2|198205.2|198582.5|198272.5|198515.2|198205.2|4
1729720530000|2024-10-23 21:55:30|198582.5|198272.5|198582.5|198272.5|198582.5|198272.5|198582.5|198272.5|1
1729720550000|2024-10-23 21:55:50|198515.2|198205.2|198582.5|198272.5|198582.5|198272.5|198515.2|198205.2|2
1729720570000|2024-10-23 21:56:10|198515.2|198205.2|198524.3|198214.3|198524.3|198214.3|198515.2|198205.2|2
1729720580000|2024-10-23 21:56:20|198589.4|198279.4|198589.4|198279.4|198589.4|198279.4|198589.4|198279.4|1
1729720600000|2024-10-23 21:56:40|198524.3|198214.3|198589.4|198279.4|198589.4|198279.4|198524.3|198214.3|4
1729720610000|2024-10-23 21:56:50|198524.3|198214.3|198589.4|198279.4|198589.4|198279.4|198524.3|198214.3|2
1729720620000|2024-10-23 21:57:00|198524.3|198214.3|198524.3|198214.3|198524.3|198214.3|198524.3|198214.3|1
1729720630000|2024-10-23 21:57:10|198508.3|198198.3|198577.4|198267.4|198577.4|198267.4|198508.3|198198.3|4
1729720640000|2024-10-23 21:57:20|198603.4|198293.4|198519.6|198209.6|198603.4|198293.4|198519.6|198209.6|11
1729720650000|2024-10-23 21:57:30|198505.7|198195.7|198575.8|198265.8|198575.8|198265.8|198505.7|198195.7|4
1729720680000|2024-10-23 21:58:00|198506.1|198196.1|198575.8|198265.8|198575.8|198265.8|198506.1|198196.1|2
1729720700000|2024-10-23 21:58:20|198506.1|198196.1|198596.1|198286.1|198596.1|198286.1|198506.1|198196.1|6
1729720710000|2024-10-23 21:58:30|198596.2|198286.2|198568.8|198258.8|198596.2|198286.2|198500.1|198190.1|4
1729720720000|2024-10-23 21:58:40|198609|198299|198609|198299|198609|198299|198609|198299|1
1729720740000|2024-10-23 21:59:00|198589.5|198279.5|198589.5|198279.5|198589.5|198279.5|198535.3|198225.3|7
1729720750000|2024-10-23 21:59:10|198535.3|198225.3|198505|198195|198589.5|198279.5|198505|198195|5
1729720770000|2024-10-23 21:59:30|198566.5|198256.5|198566.5|198256.5|198566.5|198256.5|198566.5|198256.5|1
1729720800000|2024-10-23 22:00:00|198566.6|198256.6|198547.2|198237.2|198566.6|198256.6|198500|198190|10
1729720810000|2024-10-23 22:00:10|198521.6|198211.6|198552.8|198242.8|198552.8|198242.8|198510.6|198200.6|5
1729720820000|2024-10-23 22:00:20|198552.6|198242.6|198498.9|198188.9|198552.6|198242.6|198457.6|198147.6|7
1729720830000|2024-10-23 22:00:30|198542.2|198232.2|198518.2|198208.2|198542.2|198232.2|198518.2|198208.2|2
1729720840000|2024-10-23 22:00:40|198518.1|198208.1|198543.2|198233.2|198543.2|198233.2|198479.1|198169.1|4
1729720850000|2024-10-23 22:00:50|198498.5|198188.5|198494.8|198184.8|198498.5|198188.5|198430|198120|14
1729720860000|2024-10-23 22:01:00|198541.3|198231.3|198486.7|198176.7|198543.8|198233.8|198472.6|198162.6|17
1729720870000|2024-10-23 22:01:10|198484.5|198174.5|198465.9|198155.9|198486.7|198176.7|198464.2|198154.2|8
1729720880000|2024-10-23 22:01:20|198465|198155|198481.7|198171.7|198481.7|198171.7|198461.8|198151.8|6
1729720890000|2024-10-23 22:01:30|198479.9|198169.9|198480.8|198170.8|198480.8|198170.8|198479.9|198169.9|2
1729720900000|2024-10-23 22:01:40|198481|198171|198418.9|198108.9|198481|198171|198418.9|198108.9|7
1729720910000|2024-10-23 22:01:50|198413|198103|198412|198102|198413.8|198103.8|198410.6|198100.6|7
1729720920000|2024-10-23 22:02:00|198407.7|198097.7|198409.3|198099.3|198409.3|198099.3|198407.7|198097.7|2
1729720930000|2024-10-23 22:02:10|198409.7|198099.7|198411.2|198101.2|198411.7|198101.7|198409.7|198099.7|4
1729720940000|2024-10-23 22:02:20|198397.6|198087.6|198394.5|198084.5|198397.6|198087.6|198391|198081|3
1729720950000|2024-10-23 22:02:30|198394.2|198084.2|198394.2|198084.2|198394.2|198084.2|198394.2|198084.2|1
1729720960000|2024-10-23 22:02:40|198394.4|198084.4|198406.4|198096.4|198406.4|198096.4|198394.4|198084.4|3
1729720980000|2024-10-23 22:03:00|198404.8|198094.8|198405.5|198095.5|198405.5|198095.5|198404.8|198094.8|2
1729720990000|2024-10-23 22:03:10|198396.3|198086.3|198386.9|198076.9|198396.3|198086.3|198386.9|198076.9|3
1729721000000|2024-10-23 22:03:20|198390|198080|198392.2|198082.2|198392.2|198082.2|198390|198080|2
1729721010000|2024-10-23 22:03:30|198398.6|198088.6|198398.6|198088.6|198398.6|198088.6|198398.6|198088.6|1
1729721040000|2024-10-23 22:04:00|198399.5|198089.5|198377.4|198067.4|198399.5|198089.5|198375.5|198065.5|4
1729721070000|2024-10-23 22:04:30|198377.5|198067.5|198372.4|198062.4|198377.5|198067.5|198372.4|198062.4|2
1729721080000|2024-10-23 22:04:40|198372.3|198062.3|198372.3|198062.3|198372.3|198062.3|198372.3|198062.3|1
1729721100000|2024-10-23 22:05:00|198377.3|198067.3|198402.6|198092.6|198402.8|198092.8|198377.3|198067.3|3
1729721130000|2024-10-23 22:05:30|198379.3|198069.3|198397.3|198087.3|198397.3|198087.3|198379.3|198069.3|2
1729721140000|2024-10-23 22:05:40|198380.6|198070.6|198378.6|198068.6|198380.6|198070.6|198378.6|198068.6|2
1729721170000|2024-10-23 22:06:10|198385.7|198075.7|198385.7|198075.7|198385.7|198075.7|198385.7|198075.7|1
1729721180000|2024-10-23 22:06:20|198355.1|198106.4|198355|198106.5|198355.1|198106.5|198355|198106.4|2
1729721210000|2024-10-23 22:06:50|198354.9|198106.7|198354.7|198106.5|198354.9|198135.8|198325.5|198106.5|3
1729721220000|2024-10-23 22:07:00|198354.6|198106.6|198354.6|198106.6|198354.6|198106.6|198354.6|198106.6|1
1729721240000|2024-10-23 22:07:20|198354.5|198106.7|198385.7|198075.7|198385.7|198106.7|198354.5|198075.7|2
1729721270000|2024-10-23 22:07:50|198354.3|198106.9|198354.3|198106.9|198354.3|198106.9|198354.3|198106.9|1
1729721280000|2024-10-23 22:08:00|198361.9|198098.8|198349.4|198109.9|198361.9|198112.3|198349.4|198098.8|4
1729721290000|2024-10-23 22:08:10|198346.9|198114.8|198380.4|198139.1|198386.2|198139.1|198346.9|198114.8|5
1729721300000|2024-10-23 22:08:20|198377.8|198134.8|198370.6|198129.8|198377.8|198134.8|198370.6|198126.7|5
1729721310000|2024-10-23 22:08:30|198370.3|198129.4|198370.3|198129.4|198370.3|198129.4|198370.3|198129.4|1
1729721330000|2024-10-23 22:08:50|198404.3|198129.3|198404.3|198130.1|198404.3|198130.1|198404.3|198129.3|2
1729721340000|2024-10-23 22:09:00|198371.2|198129.9|198328.9|198172.7|198371.2|198172.7|198328.9|198074.2|4
1729721350000|2024-10-23 22:09:10|198329.4|198172.4|198328.7|198172.2|198329.4|198172.4|198328.7|198172.2|2
1729721370000|2024-10-23 22:09:30|198328.8|198172|198402.4|198092.4|198402.4|198172|198328.8|198092.4|2
1729721380000|2024-10-23 22:09:40|198402.9|198103.2|198402.9|198103.2|198402.9|198103.2|198402.9|198103.2|1
1729721400000|2024-10-23 22:10:00|198326.9|198177.5|198326.9|198177.5|198326.9|198177.5|198326.9|198177.5|1
1729721430000|2024-10-23 22:10:30||198177.4||198177.4||198177.4||198177.4|1
1729721440000|2024-10-23 22:10:40|198412.4|198102.4|198412.4|198102.4|198412.4|198102.4|198412.4|198102.4|1
1729721450000|2024-10-23 22:10:50|198338.5|198168.8|198338.5|198168.8|198338.5|198168.8|198338.5|198168.8|1
1729721460000|2024-10-23 22:11:00|198327.4|198179.7|198360.3|198202.1|198360.3|198204.5|198327.4|198179.7|4
1729721480000|2024-10-23 22:11:20||198202.2||198202.2||198202.2||198202.2|1
1729721490000|2024-10-23 22:11:30|198381|198181|198435.6|198125.6|198435.6|198181|198381|198125.4|3
1729721520000|2024-10-23 22:12:00|198380|198180.2|198380|198180.2|198380|198180.2|198380|198180.2|1
1729721530000|2024-10-23 22:12:10|198342.3|198217.3|198342.3|198217.3|198342.3|198217.3|198342.3|198217.3|1
1729721550000|2024-10-23 22:12:30|198434.4|198124.4|198437.6|198127.6|198437.6|198127.6|198434.4|198124.4|2
1729721570000|2024-10-23 22:12:50|198341.6|198216.6|198341.6|198216.6|198341.6|198216.6|198341.6|198216.6|1
1729721580000|2024-10-23 22:13:00|198378.4|198178.3|198382.6|198180|198382.6|198197.7|198362.1|198178.3|4
1729721590000|2024-10-23 22:13:10|198381.9|198180.6|198461.1|198295.6|198461.1|198295.6|198376.6|198180.6|4
1729721600000|2024-10-23 22:13:20|198461.8|198296|198460.9|198295|198461.8|198296|198456.1|198290.2|3
1729721620000|2024-10-23 22:13:40|198461|198288.5|198454.5|198288.5|198461|198288.5|198454.5|198288.5|2
1729721630000|2024-10-23 22:13:50|198454.2|198288.7|198460.7|198295.2|198460.7|198295.2|198454.2|198288.7|2
1729721640000|2024-10-23 22:14:00|198460.6|198295.3|198460.6|198295.3|198460.6|198295.3|198460.6|198295.3|1
1729721660000|2024-10-23 22:14:20|198460.5|198295.4|198460.5|198295.4|198460.5|198295.4|198460.5|198295.4|1
1729721670000|2024-10-23 22:14:30|198531.7|198221.7|198531.7|198221.7|198531.7|198221.7|198531.7|198221.7|1
1729721690000|2024-10-23 22:14:50|198531.3|198221.3|198460.7|198295.8|198531.3|198295.8|198460.7|198221.3|2
1729721700000|2024-10-23 22:15:00|198431.6|198306.6|198456|198292.1|198460.3|198306.6|198431.6|198289.1|4
1729721710000|2024-10-23 22:15:10|198459.1|198290.3|198462.8|198297.9|198462.8|198297.9|198459.1|198290.3|2
1729721720000|2024-10-23 22:15:20|198462.6|198298|198462.6|198298|198462.6|198298|198462.6|198298|1
1729721730000|2024-10-23 22:15:30|198462.4|198268|198473.3|198268|198473.3|198268|198462.4|198268|2
1729721750000|2024-10-23 22:15:50|198473.2||198473.2||198473.2||198473.2||1
1729721760000|2024-10-23 22:16:00|198470.4|198265.2|198454.3|198266.6|198470.4|198279.9|198443|198258.8|7
1729721780000|2024-10-23 22:16:20|198454.2|198266.7|198468.9|198266.4|198468.9|198266.7|198454.2|198263.5|3
1729721790000|2024-10-23 22:16:30|198472.4|198265.9|198472.4|198265.9|198472.4|198265.9|198472.4|198265.9|1
1729721810000|2024-10-23 22:16:50|198472.3||198472.3||198472.3||198472.3||1
1729721820000|2024-10-23 22:17:00|198525|198215|198525|198215|198525|198215|198525|198215|1
1729721830000|2024-10-23 22:17:10|198526.2|198216.2|198466.2|198263.3|198526.2|198263.3|198466.2|198210.6|3
1729721840000|2024-10-23 22:17:20|198466.1||198466.1||198466.1||198466.1||1
1729721860000|2024-10-23 22:17:40|198465.8|198263.4|198465.8|198263.4|198465.8|198263.4|198465.8|198263.4|1
1729721870000|2024-10-23 22:17:50|198520.3|198210.3|198520.3|198210.3|198520.3|198210.3|198520.3|198210.3|1
1729721880000|2024-10-23 22:18:00|198521.3|198211.3|198521.3|198211.3|198521.3|198211.3|198521.3|198211.3|1
1729721890000|2024-10-23 22:18:10|198526.7|198216.7|198456.5|198268.8|198526.7|198268.8|198456.5|198206.5|4
1729721900000|2024-10-23 22:18:20|198460|198268.7|198460|198268.7|198460|198268.7|198460|198268.7|1
1729721920000|2024-10-23 22:18:40|198459.9|198210.8|198520.8|198210.8|198520.8|198210.8|198459.9|198210.8|2
1729721940000|2024-10-23 22:19:00|198511.2|198209.3|198454|198269.7|198511.2|198269.7|198454|198209.3|3
1729721950000|2024-10-23 22:19:10||198269.8||198269.8||198269.8||198269.8|1
1729721960000|2024-10-23 22:19:20|198453.9|198266.9|198451.1|198266.9|198453.9|198266.9|198451.1|198266.9|2
1729721980000|2024-10-23 22:19:40|198451|198267|198451|198267|198451|198267|198451|198267|1
1729722000000|2024-10-23 22:20:00|198503.3|198209.8|198503.2|198209.9|198503.3|198209.9|198503.2|198209.8|2
1729722010000|2024-10-23 22:20:10|198503.1|198210|198449|198268.2|198503.1|198268.2|198449|198210|3
1729722020000|2024-10-23 22:20:20|198447.9|198269.3|198447.9|198269.3|198447.9|198269.3|198447.9|198269.3|1
1729722040000|2024-10-23 22:20:40|198423.1|198298.1|198423.1|198298.1|198423.1|198298.1|198423.1|198298.1|1
1729722050000|2024-10-23 22:20:50|198494.3|198218.8|198494.3|198218.8|198494.3|198218.8|198494.3|198218.8|1
1729722060000|2024-10-23 22:21:00|198516|198215.9|198490.1|198206.9|198516|198215.9|198490.1|198200.4|3
1729722070000|2024-10-23 22:21:10|198445.7|198267|198444.9|198267.7|198445.7|198267.7|198444.9|198267|2
1729722090000|2024-10-23 22:21:30|198426.7|198301.7|198523.8|198324.6|198526.9|198324.6|198426.7|198267.9|5
1729722100000|2024-10-23 22:21:40|198522.6|198328.9|198523.5|198325.8|198523.5|198328.9|198522.6|198325.8|2
1729722120000|2024-10-23 22:22:00|198520.2|198322.4|198509.5|198318|198520.2|198322.4|198507.2|198317.9|3
1729722130000|2024-10-23 22:22:10|198508.4|198319.2|198508.4|198319.2|198508.4|198319.2|198508.4|198319.2|1
1729722160000|2024-10-23 22:22:40|198566.1|198262.6|198566.1|198262.6|198566.1|198262.6|198566.1|198262.6|1
1729722170000|2024-10-23 22:22:50|198557.6|198263|198506.9|198309.4|198557.6|198313.8|198502.5|198263|3
1729722200000|2024-10-23 22:23:20|198465.3|198340.3|198448.8|198271.5|198465.3|198340.3|198448.8|198271.5|2
1729722210000|2024-10-23 22:23:30|198458.8|198268.2|198463.7|198256.9|198463.7|198268.2|198458.8|198256.9|2
1729722240000|2024-10-23 22:24:00|198515.3|198205.3|198515.3|198205.3|198515.3|198205.3|198515.3|198205.3|1
1729722260000|2024-10-23 22:24:20|198461.1|198254.3|198461.1|198254.3|198461.1|198254.3|198461.1|198254.3|1
1729722270000|2024-10-23 22:24:30|198447.3|198268.4|198447.3|198268.4|198447.3|198268.4|198447.3|198268.4|1
1729722290000|2024-10-23 22:24:50|198518.4|198208.4|198518.4|198208.4|198518.4|198208.4|198518.4|198208.4|1
1729722310000|2024-10-23 22:25:10|198507.3|198197.3|198424.8|198250.4|198507.3|198250.4|198424.8|198197.3|2
1729722320000|2024-10-23 22:25:20|198424.4|198252|198424.4|198252|198424.4|198252|198424.4|198252|1
1729722330000|2024-10-23 22:25:30|198444|198230.1|198423.1|198249.3|198444|198249.3|198423.1|198230.1|2
1729722350000|2024-10-23 22:25:50|198487.3|198177.3|198487.3|198177.3|198487.3|198177.3|198487.3|198177.3|1
1729722370000|2024-10-23 22:26:10|198421.9|198247.6|198421.9|198247.6|198421.9|198247.6|198421.9|198247.6|1
1729722390000|2024-10-23 22:26:30|198428.9|198245.6|198428.9|198245.6|198428.9|198245.6|198428.9|198245.6|1
1729722400000|2024-10-23 22:26:40|198494.8|198184.8|198494.8|198184.8|198494.8|198184.8|198494.8|198184.8|1
1729722420000|2024-10-23 22:27:00|198428.4|198245.2|198428.4|198245.2|198428.4|198245.2|198428.4|198245.2|1
1729722470000|2024-10-23 22:27:50|198494.8|198184.8|198489.4|198179.4|198494.8|198184.8|198489.4|198179.4|2
1729722480000|2024-10-23 22:28:00|198418.9|198248.7|198419.9|198249.5|198419.9|198249.5|198418.9|198248.7|2
1729722490000|2024-10-23 22:28:10|198418.6||198418.6||198418.6||198418.6||1
1729722500000|2024-10-23 22:28:20|198423.7|198254|198427.3|198256.7|198427.3|198256.7|198423.7|198254|2
1729722520000|2024-10-23 22:28:40|198434|198263.3|198433.9|198265|198435.8|198265|198433.9|198263.3|3
1729722530000|2024-10-23 22:28:50|198434.9|198266|198435.1|198264|198435.1|198266|198434.9|198264|2
1729722540000|2024-10-23 22:29:00|198441.5|198262.6|198425.2|198263.6|198441.5|198263.6|198425.2|198262.6|3
1729722560000|2024-10-23 22:29:20||198263.7||198263.7||198263.7||198263.7|1
1729722570000|2024-10-23 22:29:30|198496.6|198186.6|198496.6|198186.6|198496.6|198186.6|198496.6|198186.6|1
1729722590000|2024-10-23 22:29:50|198492.9|198182.9|198418.7|198259.4|198492.9|198259.4|198417.4|198182.9|3
1729722600000|2024-10-23 22:30:00|198417.3|198260.4|198419.7|198259.5|198419.7|198260.4|198417.3|198259.5|3
1729722620000|2024-10-23 22:30:20|198496.4|198186.4|198496.4|198186.4|198496.4|198186.4|198496.4|198186.4|1
1729722630000|2024-10-23 22:30:30|198448.6|198288.2|198477.3|198308|198477.3|198308|198448.6|198288.2|3
1729722640000|2024-10-23 22:30:40|198481.9|198306.7|198472.4|198293.8|198481.9|198306.7|198459.4|198288.9|4
1729722650000|2024-10-23 22:30:50|198471|198294.6|198471|198294.6|198471|198294.6|198471|198294.6|1
1729722660000|2024-10-23 22:31:00|198488.8|198276.3|198488.8|198276.3|198488.8|198276.3|198488.8|198276.3|1
1729722680000|2024-10-23 22:31:20|198487.8|198277.9|198488.7|198278|198488.7|198278|198487.8|198277.9|2
1729722690000|2024-10-23 22:31:30|198541.4|198231.4|198540|198230|198542.1|198232.1|198540|198230|3
1729722710000|2024-10-23 22:31:50|198543|198233|198497.3|198281.2|198543.8|198281.2|198497.3|198233|3
1729722740000|2024-10-23 22:32:20|198498.2|198282.5|198544.2|198234.2|198544.2|198282.5|198498.2|198234.2|3
1729722750000|2024-10-23 22:32:30|198542.8|198232.8|198543.9|198233.9|198543.9|198233.9|198540.4|198230.4|4
1729722770000|2024-10-23 22:32:50|198496|198280|198496|198280|198496|198280|198496|198280|1
1729722800000|2024-10-23 22:33:20|198461.8|198313.3|198543.9|198233.9|198543.9|198313.3|198461.8|198233.9|3
1729722810000|2024-10-23 22:33:30|198535.5|198225.5|198482.7|198271.4|198535.5|198271.4|198481.5|198225.5|4
1729722840000|2024-10-23 22:34:00|198482.6|198271.5|198535.4|198225.4|198535.4|198271.5|198482.6|198225.4|2
1729722860000|2024-10-23 22:34:20|198484.1|198274.3|198484.1|198274.3|198484.1|198274.3|198484.1|198274.3|1
1729722870000|2024-10-23 22:34:30|198486|198272.4|198486.7|198272.4|198486.7|198304.4|198452.9|198272.4|3
1729722880000|2024-10-23 22:34:40|198485.3|198272.2|198486.8|198272.2|198486.8|198272.2|198485.3|198272.2|2
1729722890000|2024-10-23 22:34:50|198536.3|198226.3|198536.3|198226.3|198536.3|198226.3|198536.3|198226.3|1
1729722900000|2024-10-23 22:35:00|198537.3|198227.3|198537.7|198227.7|198537.7|198227.7|198537.3|198227.3|3
1729722920000|2024-10-23 22:35:20|198486|198279.6|198486|198279.6|198486|198279.6|198486|198279.6|1
1729722930000|2024-10-23 22:35:30|198487.7|198280.6|198486.5|198278.3|198487.7|198280.6|198486.5|198278.3|3
1729722940000|2024-10-23 22:35:40|198486.4|198278.4|198486.4|198278.4|198486.4|198278.4|198486.4|198278.4|1
1729722960000|2024-10-23 22:36:00|198536.6|198226.6|198537.5|198227.5|198537.5|198227.5|198536.6|198226.6|2
1729722970000|2024-10-23 22:36:10|198485.6|198280.3|198485.6|198280.3|198485.6|198280.3|198485.6|198280.3|1
1729722990000|2024-10-23 22:36:30|198485.5|198279.5|198485.2|198278.9|198485.5|198279.5|198485.2|198278.9|3
1729723000000|2024-10-23 22:36:40|198534.9|198224.9|198534.9|198224.9|198534.9|198224.9|198534.9|198224.9|1
1729723030000|2024-10-23 22:37:10|198483.5|198277.3|198484.3|198274.3|198484.3|198277.3|198482.6|198274.3|3
1729723040000|2024-10-23 22:37:20|198484|198276.8|198484.8|198278.9|198484.8|198278.9|198482.7|198276.8|3
1729723050000|2024-10-23 22:37:30|198483.6||198483.6||198483.6||198483.6||1
1729723060000|2024-10-23 22:37:40|198537.4|198227.4|198537.4|198227.4|198537.4|198227.4|198537.4|198227.4|1
1729723070000|2024-10-23 22:37:50|198537.5|198227.5|198537.5|198227.5|198537.5|198227.5|198537.5|198227.5|1
1729723080000|2024-10-23 22:38:00|198537.4|198227.4|198485.5|198280.9|198537.4|198280.9|198485.5|198227.4|2
1729723090000|2024-10-23 22:38:10||198281||198281||198281||198281|1
1729723110000|2024-10-23 22:38:30|198538.5|198228.5|198538.5|198228.5|198538.5|198228.5|198538.5|198228.5|1
1729723120000|2024-10-23 22:38:40|198538.4|198228.4|198544|198234|198544|198234|198538.4|198228.4|2
1729723140000|2024-10-23 22:39:00|198500.4|198287.3|198482.4|198261.8|198502.1|198289.7|198482.4|198261.8|4
1729723150000|2024-10-23 22:39:10|198480.1|198265.3|198479.7|198266.6|198480.1|198266.6|198479.7|198265.3|2
1729723160000|2024-10-23 22:39:20|198481.2|198270.3|198481.2|198264|198481.2|198270.3|198481.2|198264|2
1729723180000|2024-10-23 22:39:40|198524.9|198214.9|198524.9|198214.9|198524.9|198214.9|198524.9|198214.9|1
1729723190000|2024-10-23 22:39:50|198532.5|198222.5|198492.6|198277.9|198532.5|198277.9|198492.6|198222.5|2
1729723200000|2024-10-23 22:40:00|198492|198278.6|198492.5|198278|198492.5|198278.6|198492|198278|2
1729723230000|2024-10-23 22:40:30|198539.5|198229.5|198479.2|198265|198539.5|198265|198479.2|198222.7|3
1729723240000|2024-10-23 22:40:40|198479.4|198269.7|198492.8|198277.1|198492.8|198277.1|198479.4|198269.7|2
1729723250000|2024-10-23 22:40:50|198492.5|198278.6|198492.5|198278.6|198492.5|198278.6|198492.5|198278.6|1
1729723260000|2024-10-23 22:41:00|198490.4|198278.9|198489.3|198280.2|198490.4|198280.2|198489.3|198278.9|2
1729723290000|2024-10-23 22:41:30|198540.1|198230.1|198536.1|198226.1|198540.1|198230.1|198531.4|198221.4|3
1729723300000|2024-10-23 22:41:40|198453.8|198305.3|198472.2|198257.6|198488|198305.3|198453.8|198257.6|8
1729723310000|2024-10-23 22:41:50|198472.9|198255|198472.9|198255|198472.9|198255|198472.9|198255|1
1729723320000|2024-10-23 22:42:00|198472|198256.9|198472|198256.9|198472|198256.9|198472|198256.9|1
1729723350000|2024-10-23 22:42:30|198518.9|198208.9|198518.9|198208.9|198518.9|198208.9|198518.9|198208.9|1
1729723360000|2024-10-23 22:42:40|198516.5|198206.5|198458.3|198246.3|198518.3|198256|198456.7|198206.5|8
1729723410000|2024-10-23 22:43:30|198514.5|198204.5|198473.3|198260.7|198514.5|198261.4|198467.4|198204.5|4
1729723420000|2024-10-23 22:43:40|198473.8|198260.4|198473.8|198260.4|198473.8|198260.4|198473.8|198260.4|1
1729723440000|2024-10-23 22:44:00|198518.8|198208.8|198518.8|198208.8|198518.8|198208.8|198518.8|198208.8|1
1729723470000|2024-10-23 22:44:30|198471.2|198257.8|198471|198259|198472.4|198259|198471|198257.8|3
1729723500000|2024-10-23 22:45:00|198520.3|198210.3|198520.3|198210.3|198520.3|198210.3|198520.3|198210.3|1
1729723520000|2024-10-23 22:45:20|198470.2|198258.2|198470.2|198258.2|198470.2|198258.2|198470.2|198258.2|1
1729723530000|2024-10-23 22:45:30|198471.2|198257.6|198473.8|198254.5|198473.8|198258.1|198471.2|198254.5|3
1729723550000|2024-10-23 22:45:50|198517.5|198207.5|198520.6|198210.6|198520.6|198210.6|198517.5|198207.5|2
1729723580000|2024-10-23 22:46:20|198522.5|198212.5|198471.7|198257.1|198522.5|198257.1|198471.7|198212.5|2
1729723600000|2024-10-23 22:46:40|198471.8|198254.5|198470.9|198256.5|198471.8|198256.5|198470.9|198254.5|2
1729723610000|2024-10-23 22:46:50|198520.4|198210.4|198520.4|198210.4|198520.4|198210.4|198520.4|198210.4|1
1729723630000|2024-10-23 22:47:10|198469.7|198255.3|198469.7|198255.3|198469.7|198255.3|198469.7|198255.3|1
1729723650000|2024-10-23 22:47:30|198435.3|198286.8|198435.3|198286.8|198435.3|198286.8|198435.3|198286.8|1
1729723660000|2024-10-23 22:47:40|198518.8|198208.8|198518.8|198208.8|198518.8|198208.8|198518.8|198208.8|1
1729723670000|2024-10-23 22:47:50|198519.2|198209.2|198473.7|198255.1|198519.2|198280.8|198473.7|198209.2|4
1729723720000|2024-10-23 22:48:40|198521.8|198211.8|198471.7|198253|198521.8|198253|198471.7|198211.8|2
1729723750000|2024-10-23 22:49:10|198466.2|198252.6|198471.6|198249|198471.6|198252.6|198466.2|198249|2
1729723770000|2024-10-23 22:49:30|198519.2|198209.2|198519.2|198209.2|198519.2|198209.2|198519.2|198209.2|1
1729723780000|2024-10-23 22:49:40|198465.4|198246.5|198465.4|198246.5|198465.4|198246.5|198465.4|198246.5|1
1729723790000|2024-10-23 22:49:50|198426.1|198277.6|198465.7|198245.9|198465.7|198277.6|198426.1|198245.9|2
1729723800000|2024-10-23 22:50:00|198469.3|198243.7|198479.8|198257.4|198479.8|198257.4|198469.3|198243.7|2
1729723810000|2024-10-23 22:50:10|198474.6|198258.2|198469.2|198252|198474.6|198258.2|198469.2|198252|2
1729723820000|2024-10-23 22:50:20|198469.3|198256.3|198468.5|198258|198469.3|198258|198468.5|198256.3|2
1729723840000|2024-10-23 22:50:40|198468.4|198258.1|198529.7|198219.7|198529.7|198258.1|198468.4|198219.7|2
1729723860000|2024-10-23 22:51:00|198529.6|198219.6|198470.3|198260.2|198529.6|198260.2|198470.3|198219.6|2
1729723870000|2024-10-23 22:51:10|198470.2|198260.3|198473.8|198262.3|198473.8|198262.3|198470.2|198258.5|3
1729723880000|2024-10-23 22:51:20|198573.3|198263.3|198573.3|198263.3|198573.3|198263.3|198573.3|198263.3|1
1729723890000|2024-10-23 22:51:30|198490.6|198201.9|198472.8|198261|198491.4|198261|198472.8|198200.7|5
1729723900000|2024-10-23 22:51:40|198472.7|198261.1|198472.7|198261.1|198472.7|198261.1|198472.7|198261.1|1
1729723930000|2024-10-23 22:52:10|198532.8|198222.8|198532.8|198222.8|198532.8|198222.8|198532.8|198222.8|1
1729723950000|2024-10-23 22:52:30|198435.9|198287.4|198435.9|198287.4|198435.9|198287.4|198435.9|198287.4|1
1729723980000|2024-10-23 22:53:00|198530.7|198220.7|198530.7|198220.7|198530.7|198220.7|198530.7|198220.7|1
1729723990000|2024-10-23 22:53:10|198528.8|198218.8|198526.1|198216.1|198528.8|198218.8|198526.1|198216.1|2
1729724000000|2024-10-23 22:53:20|198473.3|198256.6|198473.3|198256.6|198473.3|198256.6|198473.3|198256.6|1
1729724030000|2024-10-23 22:53:50|198527.6|198217.6|198527.6|198217.6|198527.6|198217.6|198527.6|198217.6|1
1729724040000|2024-10-23 22:54:00|198522.5|198212.5|198524.9|198214.9|198524.9|198214.9|198522.5|198212.5|3
1729724050000|2024-10-23 22:54:10|198527.1|198217.1|198527.1|198217.1|198527.1|198217.1|198527.1|198217.1|1
1729724060000|2024-10-23 22:54:20|198474.6|198255.8|198474.6|198255.8|198474.6|198255.8|198474.6|198255.8|1
1729724090000|2024-10-23 22:54:50|198526.5|198216.5|198526.5|198216.5|198526.5|198216.5|198526.5|198216.5|1
1729724110000|2024-10-23 22:55:10|198522.9|198212.9|198436|198287.5|198522.9|198287.5|198436|198211.7|3
1729724160000|2024-10-23 22:56:00|198521.7|198211.7|198521.7|198211.7|198521.7|198211.7|198521.7|198211.7|1
1729724170000|2024-10-23 22:56:10|198436.1|198287.6|198482.6|198244.3|198482.6|198287.6|198436.1|198244.3|2
1729724180000|2024-10-23 22:56:20|198477.3|198247.3|198474.9|198254.9|198477.3|198254.9|198474.9|198247.3|2
1729724190000|2024-10-23 22:56:30|198474.6|198259.7|198481.3|198268.7|198481.3|198268.7|198474.6|198259.7|2
1729724210000|2024-10-23 22:56:50|198481.1|198268.8|198481.1|198268.8|198481.1|198268.8|198481.1|198268.8|1
1729724220000|2024-10-23 22:57:00|198481|198268.9|198471|198260.2|198481.8|198268.9|198471|198260.2|3
1729724230000|2024-10-23 22:57:10|198489.5|198268.9|198500.3|198282.3|198500.3|198282.3|198489.5|198268.9|4
1729724250000|2024-10-23 22:57:30|198507.7|198289.7|198507.7|198289.7|198507.7|198289.7|198507.7|198289.7|1
1729724280000|2024-10-23 22:58:00|198546.9|198236.9|198546.9|198236.9|198546.9|198236.9|198546.9|198236.9|1
1729724290000|2024-10-23 22:58:10|198547.1|198237.1|198547.1|198237.1|198547.1|198237.1|198547.1|198237.1|1
1729724300000|2024-10-23 22:58:20|198510.2|198287.4|198510.2|198287.4|198510.2|198287.4|198510.2|198287.4|1
1729724320000|2024-10-23 22:58:40|198499.8|198276.9|198504.1|198286.5|198504.1|198286.5|198491.7|198276.9|4
1729724360000|2024-10-23 22:59:20|198543.1|198233.1|198543.1|198233.1|198543.1|198233.1|198543.1|198233.1|1
1729724370000|2024-10-23 22:59:30|198543.4|198233.4|198545|198235|198545|198235|198543.4|198233.4|3
1729724380000|2024-10-23 22:59:40|198506|198288.4|198506|198288.4|198506|198288.4|198506|198288.4|1
1729724400000|2024-10-23 23:00:00|198505.9||198505.9||198505.9||198505.9||1
1729724410000|2024-10-23 23:00:10|198490.7|198306.1|198490.7|198306.1|198490.7|198306.1|198490.7|198306.1|1
1729724420000|2024-10-23 23:00:20|198476.3|198291.8|198495.4|198309.2|198495.4|198309.2|198456.2|198291.8|3
1729724440000|2024-10-23 23:00:40|198494.6|198321|198471.7|198295.4|198503|198321|198471.7|198295.4|6
1729724450000|2024-10-23 23:00:50|198477.5|198301.1|198485.7|198309.3|198485.7|198309.3|198477.5|198301.1|2
1729724460000|2024-10-23 23:01:00|198485.5|198309.5|198487.6|198309.5|198487.6|198309.5|198485.5|198309.5|2
1729724470000|2024-10-23 23:01:10|198485|198309.8|198487.8|198309.8|198487.8|198309.8|198479.9|198303.1|4
1729724480000|2024-10-23 23:01:20|198487.7|198310.4|198487.7|198310.4|198487.7|198310.4|198487.7|198310.4|1
1729724490000|2024-10-23 23:01:30|198487.6|198310.5|198487.6|198310.5|198487.6|198310.5|198487.6|198310.5|1
1729724500000|2024-10-23 23:01:40|198486.8|198311.7|198545|198235|198545|198311.7|198486.8|198235|2
1729724530000|2024-10-23 23:02:10|198486.8|198311.7|198486.8|198311.7|198486.8|198311.7|198486.8|198311.7|1
1729724540000|2024-10-23 23:02:20|198490|198311.8|198490|198308.4|198490|198311.8|198490|198308.4|2
1729724560000|2024-10-23 23:02:40|198544.8|198234.8|198544.8|198234.8|198544.8|198234.8|198544.8|198234.8|1
1729724570000|2024-10-23 23:02:50|198545.5|198235.5|198545.5|198235.5|198545.5|198235.5|198545.5|198235.5|1
1729724580000|2024-10-23 23:03:00|198490.2|198308.5|198490.2|198308.5|198490.2|198308.5|198490.2|198308.5|1
1729724610000|2024-10-23 23:03:30|198482.1|198300.5|198484.3|198309.1|198484.3|198309.1|198482.1|198300.5|2
1729724620000|2024-10-23 23:03:40|198485.6|198310.8|198485.6|198310.8|198485.6|198310.8|198485.6|198310.8|1
1729724640000|2024-10-23 23:04:00|198543.3|198233.3|198500.9|198330.5|198543.3|198330.5|198484.9|198227.1|5
1729724650000|2024-10-23 23:04:10|198505|198329|198513.4|198335.1|198513.4|198335.1|198505|198329|2
1729724670000|2024-10-23 23:04:30|198514.3|198332.3|198515|198337.1|198515|198337.1|198514.3|198332.3|2
1729724690000|2024-10-23 23:04:50|198475.5|198334.6|198552.5|198371.9|198552.5|198371.9|198475.5|198334.6|3
1729724700000|2024-10-23 23:05:00|198551.9|198373.5|198551.9|198373.5|198551.9|198373.5|198551.9|198373.5|1
1729724720000|2024-10-23 23:05:20|198551.8|198375|198551.8|198375|198551.8|198375|198551.8|198375|1
1729724730000|2024-10-23 23:05:30|198618|198308|198543|198368.4|198618|198368.4|198543|198308|2
1729724740000|2024-10-23 23:05:40||198368.5||198368.5||198368.5||198368.5|1
1729724750000|2024-10-23 23:05:50|198537.5|198363|198532.8|198360|198539.6|198366.8|198526.5|198359.5|6
1729724760000|2024-10-23 23:06:00|198527.9|198364.9|198532.3|198366.9|198534.3|198368.3|198527.9|198364.9|3
1729724800000|2024-10-23 23:06:40|198609.9|198299.9|198609.9|198299.9|198609.9|198299.9|198609.9|198299.9|1
1729724810000|2024-10-23 23:06:50|198603|198293|198533.7|198362|198603|198369.1|198514.7|198293|8
1729724820000|2024-10-23 23:07:00|198531.8|198369.4|198531.8|198370.6|198531.8|198370.6|198531.8|198369.4|2
1729724840000|2024-10-23 23:07:20|198613.3|198370.7|198613.3|198303.3|198613.3|198370.7|198613.3|198303.3|2
1729724850000|2024-10-23 23:07:30|198606.4|198296.4|198604|198294|198606.4|198296.4|198604|198294|2
1729724870000|2024-10-23 23:07:50|198603.5|198293.5|198533.7|198363.7|198603.5|198363.7|198533.7|198293.5|2
1729724900000|2024-10-23 23:08:20|198603.5|198293.5|198603.5|198293.5|198603.5|198293.5|198603.5|198293.5|1
1729724910000|2024-10-23 23:08:30|198605.3|198295.3|198606.5|198296.5|198606.5|198296.5|198605.3|198295.3|2
1729724920000|2024-10-23 23:08:40|198602.2|198292.2|198523.7|198365|198602.2|198371|198523|198292.2|5
1729724930000|2024-10-23 23:08:50|198525.1|198358.9|198525.1|198358.9|198525.1|198358.9|198525.1|198358.9|1
1729724940000|2024-10-23 23:09:00|198521.5|198359.1|198525.3|198358.7|198525.3|198359.1|198521.5|198358.7|2
1729724950000|2024-10-23 23:09:10|198522.9|198360.3|198535.9|198363.7|198535.9|198363.7|198522.9|198360.3|2
1729724970000|2024-10-23 23:09:30|198533.6|198364|198533.6|198364|198533.6|198364|198533.6|198364|1
1729724990000|2024-10-23 23:09:50|198601.8|198291.8|198601.8|198291.8|198601.8|198291.8|198601.8|198291.8|1
1729725010000|2024-10-23 23:10:10|198532.7|198362.6|198530.4|198365.5|198532.7|198365.5|198530.4|198362.6|3
1729725020000|2024-10-23 23:10:20|198536.1|198371.1|198533.4|198365.2|198538|198371.1|198533.4|198365.2|3
1729725030000|2024-10-23 23:10:30|198533.9|198369.5|198533.9|198369.5|198533.9|198369.5|198533.9|198369.5|1
1729725050000|2024-10-23 23:10:50|198610.8|198300.8|198610.8|198300.8|198610.8|198300.8|198610.8|198300.8|1
1729725070000|2024-10-23 23:11:10|198534.7|198370.4|198534.7|198370.4|198534.7|198370.4|198534.7|198370.4|1
1729725080000|2024-10-23 23:11:20|198537.2|198363.7|198540.3|198361.6|198544.6|198366|198527.8|198356.9|5
1729725120000|2024-10-23 23:12:00|198606.9|198296.9|198606.9|198296.9|198606.9|198296.9|198606.9|198296.9|1
1729725140000|2024-10-23 23:12:20|198540.1|198362.2|198513.3|198388.3|198540.1|198388.3|198513.3|198362.2|2
1729725160000|2024-10-23 23:12:40|198544.1|198408.8|198539.7|198402.3|198544.1|198408.8|198539.7|198402.3|2
1729725170000|2024-10-23 23:12:50|198531.5|198357.8|198531.5|198357.8|198531.5|198357.8|198531.5|198357.8|1
1729725180000|2024-10-23 23:13:00|198527.2|198357.9|198532.7|198357.4|198532.7|198357.9|198527.2|198357.4|2
1729725190000|2024-10-23 23:13:10|198601.5|198291.5|198601.5|198291.5|198601.5|198291.5|198601.5|198291.5|1
1729725220000|2024-10-23 23:13:40|198532.1|198355.7|198532.1|198355.7|198532.1|198355.7|198532.1|198355.7|1
1729725250000|2024-10-23 23:14:10|198530.2|198359.3|198603.9|198293.9|198603.9|198359.3|198530.2|198293.9|2
1729725270000|2024-10-23 23:14:30|198530.1|198359.3|198530.1|198359.3|198530.1|198359.3|198530.1|198359.3|1
1729725290000|2024-10-23 23:14:50||198359.4||198359.4||198359.4||198359.4|1
1729725310000|2024-10-23 23:15:10|198603.9|198293.9|198602.1|198292.1|198603.9|198293.9|198602.1|198292.1|2
1729725330000|2024-10-23 23:15:30|198537|198399.2|198537|198399.2|198537|198399.2|198537|198399.2|1
1729725360000|2024-10-23 23:16:00|198504.6|198379.6|198601.9|198291.9|198601.9|198399.2|198504.6|198291.9|5
1729725380000|2024-10-23 23:16:20|198601.3|198291.3|198527.7|198358.6|198601.3|198358.6|198527.7|198291.3|2
1729725410000|2024-10-23 23:16:50||198358.7||198358.7||198358.7||198358.7|1
1729725420000|2024-10-23 23:17:00|198601.4|198291.4|198602.4|198292.4|198602.7|198292.7|198601.4|198291.4|3
1729725440000|2024-10-23 23:17:20|198536.1|198397.6|198536.2|198397.6|198536.2|198397.6|198536.1|198397.6|2
1729725460000|2024-10-23 23:17:40|198526.7|198353.2|198527.3|198358.6|198527.3|198358.6|198526.7|198353.2|2
1729725480000|2024-10-23 23:18:00|198601.2|198291.2|198607.8|198297.8|198607.8|198297.8|198601.2|198291.2|2
1729725490000|2024-10-23 23:18:10|198528.2|198364.3|198528.2|198364.3|198528.2|198364.3|198528.2|198364.3|1
1729725510000|2024-10-23 23:18:30|198528.1||198528.1||198528.1||198528.1||1
1729725530000|2024-10-23 23:18:50|198607.8|198297.8|198607.8|198297.8|198607.8|198297.8|198607.8|198297.8|1
1729725540000|2024-10-23 23:19:00|198613.2|198303.2|198615.7|198305.7|198615.7|198305.7|198613.2|198303.2|2
1729725550000|2024-10-23 23:19:10|198534.8|198361.8|198534.8|198361.8|198534.8|198361.8|198534.8|198361.8|1
1729725590000|2024-10-23 23:19:50|198615.7|198305.7|198612|198302|198615.7|198305.7|198612|198302|2
1729725600000|2024-10-23 23:20:00|198534.6|198358.9|198534.6|198358.9|198534.6|198358.9|198534.6|198358.9|1
1729725620000|2024-10-23 23:20:20|198537.1|198396.5|198528|198358.2|198537.1|198396.5|198528|198358.2|2
1729725630000|2024-10-23 23:20:30|198601|198291|198601|198291|198601|198291|198601|198291|1
1729725660000|2024-10-23 23:21:00|198527.7|198357.9|198527.7|198357.9|198527.7|198357.9|198527.7|198357.9|1
1729725680000|2024-10-23 23:21:20|198503.7|198378.7|198528.1|198358.9|198528.1|198378.7|198503.7|198358.9|2
1729725690000|2024-10-23 23:21:30|198536.4|198396|198536.4|198396|198536.4|198396|198536.4|198396|1
1729725700000|2024-10-23 23:21:40|198602.8|198292.8|198602.8|198292.8|198602.8|198292.8|198602.8|198292.8|1
1729725710000|2024-10-23 23:21:50|198613.4|198303.4|198526.8|198359.3|198613.4|198359.3|198526.8|198290.7|4
1729725750000|2024-10-23 23:22:30|198600.7|198290.7|198603.6|198293.6|198603.6|198293.6|198600.7|198290.7|2
1729725770000|2024-10-23 23:22:50|198602.5|198292.5|198537|198396.4|198602.5|198396.4|198537|198292.5|2
1729725780000|2024-10-23 23:23:00|198526.9|198353.4|198528|198358.3|198528|198358.3|198526.9|198353.4|2
1729725790000|2024-10-23 23:23:10||198358.4||198358.4||198358.4||198358.4|1
1729725800000|2024-10-23 23:23:20|198601.1|198291.1|198600.5|198291|198602.1|198292.1|198600.5|198291|3
1729725810000|2024-10-23 23:23:30||198291.1||198291.1||198291.1||198291.1|1
1729725820000|2024-10-23 23:23:40|198523.4|198359.8|198523.4|198359.8|198523.4|198359.8|198523.4|198359.8|1
1729725830000|2024-10-23 23:23:50|198517.5|198358.2|198517.4|198347.8|198517.5|198358.2|198517.4|198347.8|2
1729725840000|2024-10-23 23:24:00|198512|198342.4|198510.2|198339.1|198512.7|198342.4|198509.4|198338.3|4
1729725860000|2024-10-23 23:24:20|198507.9|198334.7|198507.9|198334.7|198507.9|198334.7|198507.9|198334.7|1
1729725890000|2024-10-23 23:24:50|198581.5|198271.5|198584.8|198274.8|198584.8|198274.8|198581.5|198271.5|2
1729725900000|2024-10-23 23:25:00|198567.8|198259.4|198573|198263|198573|198263|198567.8|198259.4|2
1729725910000|2024-10-23 23:25:10|198501.7|198331.1|198501.7|198331.1|198501.7|198331.1|198501.7|198331.1|1
1729725940000|2024-10-23 23:25:40|198577.7|198267.7|198577.7|198267.7|198577.7|198267.7|198577.7|198267.7|1
1729725950000|2024-10-23 23:25:50|198576.2|198266.2|198576.2|198266.2|198576.2|198266.2|198576.2|198266.2|1
1729725970000|2024-10-23 23:26:10|198504.5|198334.6|198504.5|198334.6|198504.5|198334.6|198504.5|198334.6|1
1729726000000|2024-10-23 23:26:40|198571.4|198261.4|198571.4|198261.4|198571.4|198261.4|198571.4|198261.4|1
1729726020000|2024-10-23 23:27:00|198500.7|198332.5|198500.7|198332.5|198500.7|198332.5|198500.7|198332.5|1
1729726040000|2024-10-23 23:27:20|198498.4|198332.6|198501.5|198330.1|198501.5|198332.6|198498.4|198330.1|2
1729726060000|2024-10-23 23:27:40|198569|198259|198569|198259|198569|198259|198569|198259|1
1729726080000|2024-10-23 23:28:00|198502.5|198328.7|198502.5|198328.7|198502.5|198328.7|198502.5|198328.7|1
1729726100000|2024-10-23 23:28:20||198330.3||198332.5||198332.5||198330.3|2
1729726110000|2024-10-23 23:28:30|198574.9|198264.9|198574.9|198264.9|198574.9|198264.9|198574.9|198264.9|1
1729726130000|2024-10-23 23:28:50|198574.8|198264.8|198504.6|198334.8|198574.8|198334.8|198504.6|198264.8|2
1729726170000|2024-10-23 23:29:30|198574.8|198264.8|198574.8|198264.8|198574.8|198264.8|198574.8|198264.8|1
1729726180000|2024-10-23 23:29:40|198574.9|198264.9|198574.9|198264.9|198574.9|198264.9|198574.9|198264.9|1
1729726190000|2024-10-23 23:29:50|198504.8|198334.9|198511.6|198328.4|198511.6|198334.9|198504.8|198328.4|2
1729726210000|2024-10-23 23:30:10|198501.3|198332|198501.2|198331.7|198501.3|198332|198501.2|198331.7|2
1729726220000|2024-10-23 23:30:20|198564.7|198254.7|198564.7|198254.7|198564.7|198254.7|198564.7|198254.7|1
1729726230000|2024-10-23 23:30:30|198564.6|198254.8|198564.6|198254.8|198564.6|198254.8|198564.6|198254.8|1
1729726240000|2024-10-23 23:30:40|198497.3|198327.9|198497.3|198327.9|198497.3|198327.9|198497.3|198327.9|1
1729726260000|2024-10-23 23:31:00|198499.7|198322.1|198486.2|198316.1|198499.7|198322.1|198486.2|198316.1|4
1729726270000|2024-10-23 23:31:10|198486.1||198486.1||198486.1||198486.1||1
1729726290000|2024-10-23 23:31:30|198545.3|198235.3|198545.3|198235.3|198545.3|198235.3|198545.3|198235.3|1
1729726310000|2024-10-23 23:31:50|198551.7|198241.7|198488.6|198310.9|198558.4|198310.9|198488.6|198241.7|4
1729726340000|2024-10-23 23:32:20|198552.2|198242.2|198551.6|198241.6|198552.2|198242.2|198551.6|198241.6|2
1729726370000|2024-10-23 23:32:50|198488.1|198309.2|198488.1|198309.2|198488.1|198309.2|198488.1|198309.2|1
1729726400000|2024-10-23 23:33:20|198551.6|198241.6|198551.6|198241.6|198551.6|198241.6|198551.6|198241.6|1
1729726410000|2024-10-23 23:33:30|198552.3|198242.3|198552.3|198242.3|198552.3|198242.3|198552.3|198242.3|1
1729726420000|2024-10-23 23:33:40|198551.2|198241.2|198487|198309.2|198551.2|198309.2|198487|198241.2|2
1729726450000|2024-10-23 23:34:10|198551.2|198241.2|198551.2|198241.2|198551.2|198241.2|198551.2|198241.2|1
1729726460000|2024-10-23 23:34:20|198554.4|198244.4|198554.4|198244.4|198554.4|198244.4|198554.4|198244.4|1
1729726480000|2024-10-23 23:34:40|198487.2|198309.8|198492.8|198348.5|198492.8|198348.5|198487.2|198309.8|2
1729726490000|2024-10-23 23:34:50|198485.4||198485.4||198485.4||198485.4||1
1729726500000|2024-10-23 23:35:00|198477.9|198339.5|198477|198300|198477.9|198339.5|198477|198298.6|3
1729726510000|2024-10-23 23:35:10|198479.6|198297.4|198479.6|198297.4|198479.6|198297.4|198479.6|198297.4|1
1729726540000|2024-10-23 23:35:40|198542.3|198232.3|198454.5|198282.3|198542.3|198282.9|198454.5|198232.3|3
1729726550000|2024-10-23 23:35:50||198282.4||198282.4||198282.4||198282.4|1
1729726560000|2024-10-23 23:36:00||198281||198281||198281||198281|1
1729726570000|2024-10-23 23:36:10|198520|198210|198514.3|198204.3|198520|198210|198503.3|198204.3|4
1729726590000|2024-10-23 23:36:30|198448.9|198282.3|198448.9|198282.3|198448.9|198282.3|198448.9|198282.3|1
1729726600000|2024-10-23 23:36:40|198447.4|198282|198446.5|198279.8|198447.4|198282|198436.1|198269.4|3
1729726610000|2024-10-23 23:36:50|198440.6|198273.8|198447.6|198282.3|198447.7|198282.3|198440.6|198273.8|3
1729726620000|2024-10-23 23:37:00|198448.1||198448.1||198448.1||198448.1||1
1729726640000|2024-10-23 23:37:20|198511.1|198201.1|198511.1|198201.1|198511.1|198201.1|198511.1|198201.1|1
1729726650000|2024-10-23 23:37:30|198511.2|198201.2|198511.2|198201.2|198511.2|198201.2|198511.2|198201.2|1
1729726660000|2024-10-23 23:37:40|198511.1|198201.1|198446.6|198281.1|198511.1|198281.1|198446.6|198195.8|4
1729726680000|2024-10-23 23:38:00|198446.5|198281.2|198445.3|198281.2|198446.5|198281.2|198445.3|198281.2|2
1729726690000|2024-10-23 23:38:10|198445.2||198445.2||198445.2||198445.2||1
1729726710000|2024-10-23 23:38:30|198436.4|198272.3|198444.2|198281.4|198444.2|198281.4|198418.4|198265.6|7
1729726730000|2024-10-23 23:38:50|198444.1|198281.5|198444.1|198281.5|198444.1|198281.5|198444.1|198281.5|1
1729726740000|2024-10-23 23:39:00|198509.9|198199.9|198509.9|198199.9|198509.9|198199.9|198509.9|198199.9|1
1729726760000|2024-10-23 23:39:20|198443.5|198283.1|198443.5|198283.1|198443.5|198283.1|198443.5|198283.1|1
1729726800000|2024-10-23 23:40:00|198509.9|198199.9|198440.4|198282.5|198509.9|198282.5|198432.7|198199.8|4
1729726830000|2024-10-23 23:40:30|198503|198200|198503|198200|198503|198200|198503|198200|1
1729726850000|2024-10-23 23:40:50|198502.9|198200.1|198440.8|198282.9|198502.9|198282.9|198440.8|198200.1|2
1729726860000|2024-10-23 23:41:00|198444.2|198281.4|198444.2|198281.4|198444.2|198281.4|198444.2|198281.4|1
1729726890000|2024-10-23 23:41:30|198509.4|198199.4|198509.4|198199.4|198509.4|198199.4|198509.4|198199.4|1
1729726910000|2024-10-23 23:41:50|198444.2|198281.5|198444|198281.9|198444.2|198281.9|198444|198281.5|2
1729726920000|2024-10-23 23:42:00|198435.5|198273.4|198438.5|198280.6|198438.5|198280.6|198435.5|198273.4|2
1729726960000|2024-10-23 23:42:40|198499.4|198196.7|198499.4|198196.7|198499.4|198196.7|198499.4|198196.7|1
1729726970000|2024-10-23 23:42:50|198498.4|198205|198438.7|198283.9|198498.4|198283.9|198438.7|198205|2
1729727000000|2024-10-23 23:43:20||198281||198281||198281||198281|1
1729727010000|2024-10-23 23:43:30|198498.4|198196.3|198498.4|198196.3|198498.4|198196.3|198498.4|198196.3|1
1729727030000|2024-10-23 23:43:50|198438.6|198281|198438.5|198280.3|198438.6|198281|198430.1|198272.5|3
1729727040000|2024-10-23 23:44:00|198429.2|198289.5|198429.2|198289.5|198429.2|198289.5|198429.2|198289.5|1
1729727080000|2024-10-23 23:44:40|198499.4|198195.6|198499.4|198195.6|198499.4|198195.6|198499.4|198195.6|1
1729727090000|2024-10-23 23:44:50|198506.8|198196.8|198432.7|198289.9|198506.8|198289.9|198432.7|198196.8|2
1729727100000|2024-10-23 23:45:00|198429.6|198290|198429.6|198290|198429.6|198290|198429.6|198290|1
1729727120000|2024-10-23 23:45:20|198499.1|198195.4|198499.1|198195.4|198499.1|198195.4|198499.1|198195.4|1
1729727150000|2024-10-23 23:45:50|198429.6|198290|198429.6|198290|198429.6|198290|198429.6|198290|1
1729727180000|2024-10-23 23:46:20|198499.1|198195.4|198499.1|198195.4|198499.1|198195.4|198499.1|198195.4|1
1729727190000|2024-10-23 23:46:30|198509|198199|198429.6|198289.7|198509|198289.7|198425.7|198199|3
1729727210000|2024-10-23 23:46:50|198423.3|198283.3|198439.2|198299.8|198439.2|198300.1|198420|198282.3|5
1729727220000|2024-10-23 23:47:00|198436.2|198298.2|198431.9|198292.2|198436.2|198298.2|198427.1|198287.4|3
1729727250000|2024-10-23 23:47:30|198504.9|198201|198504.9|198201|198504.9|198201|198504.9|198201|1
1729727280000|2024-10-23 23:48:00|198501.9|198198|198436.7|198287.7|198501.9|198291.2|198430.9|198198|3
1729727290000|2024-10-23 23:48:10|198440|198291|198435.3|198292.6|198440|198292.6|198435.3|198291|2
1729727320000|2024-10-23 23:48:40|198504|198194|198504|198194|198504|198194|198504|198194|1
1729727340000|2024-10-23 23:49:00|198502.8|198192.8|198434.3|198291.6|198502.8|198291.6|198434.3|198192.8|2
1729727350000|2024-10-23 23:49:10|198439.6|198290.6|198439.6|198290.6|198439.6|198290.6|198439.6|198290.6|1
1729727370000|2024-10-23 23:49:30|198509.4|198199.4|198509.4|198199.4|198509.4|198199.4|198509.4|198199.4|1
1729727400000|2024-10-23 23:50:00|198442|198293|198439|198295.7|198442|198295.7|198439|198293|3
1729727420000|2024-10-23 23:50:20|198434.5|198291.2|198431.9|198292.9|198438.7|198295.4|198425.4|198285|6
1729727460000|2024-10-23 23:51:00|198498.2|198196.6|198498.2|198196.6|198498.2|198196.6|198498.2|198196.6|1
1729727470000|2024-10-23 23:51:10|198499.9|198194.8|198499.9|198194.8|198499.9|198194.8|198499.9|198194.8|1
1729727480000|2024-10-23 23:51:20|198432.5|198292.4|198439.5|198290.1|198439.5|198292.4|198432.5|198290.1|2
1729727500000|2024-10-23 23:51:40|198434.4|198293.1|198468.5|198331.8|198468.5|198331.8|198434.4|198293.1|2
1729727520000|2024-10-23 23:52:00|198464.8|198328|198475.9|198350.9|198475.9|198350.9|198454.4|198328|4
1729727550000|2024-10-23 23:52:30|198541.8|198231.8|198420.5|198370.5|198541.8|198370.5|198420.5|198231.8|3
1729727570000|2024-10-23 23:52:50|198424|198374|198424|198374|198424|198374|198424|198374|1
1729727580000|2024-10-23 23:53:00|198420.5|198370.5|198417.1|198367.1|198460.1|198370.5|198417.1|198324.7|4
1729727600000|2024-10-23 23:53:20|198420.7|198370.7|198420.7|198370.7|198420.7|198370.7|198420.7|198370.7|1
1729727630000|2024-10-23 23:53:50|198480.4|198355.4|198480.4|198355.4|198480.4|198355.4|198480.4|198355.4|1
1729727640000|2024-10-23 23:54:00|198542.3|198232.3|198542.3|198232.3|198542.3|198232.3|198542.3|198232.3|1
1729727660000|2024-10-23 23:54:20|198481.1|198356.1|198481.1|198356.1|198481.1|198356.1|198481.1|198356.1|1
1729727670000|2024-10-23 23:54:30|198462.2|198324.8|198462.2|198324.8|198462.2|198324.8|198462.2|198324.8|1
1729727680000|2024-10-23 23:54:40|198481.1|198356.1|198481.1|198356.1|198481.1|198356.1|198481.1|198356.1|1
1729727690000|2024-10-23 23:54:50|198421.6|198371.6|198546.5|198236.5|198546.5|198371.6|198421.6|198235|5
1729727700000|2024-10-23 23:55:00|198546|198236|198545.5|198235.5|198546|198236|198545|198235|5
1729727710000|2024-10-23 23:55:10|198546.5|198236.5|198433.6|198308.6|198546.5|198308.6|198433.5|198234|5
1729727720000|2024-10-23 23:55:20|198433.5|198308.5|198434.1|198309.1|198434.1|198309.1|198433.5|198308.5|4
1729727730000|2024-10-23 23:55:30|198434|198309|198433.6|198308.6|198434|198309|198433.6|198308.6|3
1729727740000|2024-10-23 23:55:40|198422.6|198372.6|198417.4|198367.4|198467.8|198372.6|198414|198323.3|4
1729727750000|2024-10-23 23:55:50|198476|198351|198476|198351|198476|198351|198476|198351|1
1729727780000|2024-10-23 23:56:20|198531.8|198221.8|198531.8|198221.8|198531.8|198221.8|198531.8|198221.8|1
1729727800000|2024-10-23 23:56:40|198475.8|198350.8|198475.8|198350.8|198475.8|198350.8|198475.8|198350.8|1
1729727810000|2024-10-23 23:56:50|198417.1|198367.1|198417.1|198367.1|198417.1|198367.1|198417.1|198367.1|1
1729727830000|2024-10-23 23:57:10|198540|198230|198540.5|198230.5|198540.5|198230.5|198540|198230|2
1729727840000|2024-10-23 23:57:20|198540|198230|198540|198230|198540|198230|198540|198230|1
1729727850000|2024-10-23 23:57:30|198539.5|198229.5|198418|198368|198539.5|198368|198418|198229|3
1729727860000|2024-10-23 23:57:40|198455.1|198320.6|198455.1|198320.6|198475.8|198350.8|198455.1|198320.6|3
1729727880000|2024-10-23 23:58:00|198532.6|198222.6|198532.9|198222.9|198532.9|198222.9|198532.6|198222.6|2
1729727910000|2024-10-23 23:58:30|198476.3|198351.3|198476.2|198351.2|198476.3|198351.3|198476.2|198351.2|2
1729727930000|2024-10-23 23:58:50|198455.9|198320.5|198418.2|198368.2|198455.9|198368.2|198418.2|198320.5|2
1729727940000|2024-10-23 23:59:00|198532.2|198222.2|198532.2|198222.2|198532.2|198222.2|198532.2|198222.2|1
1729727960000|2024-10-23 23:59:20|198476|198351|198476|198351|198476|198351|198476|198351|1
1729727980000|2024-10-23 23:59:40|198455.3|198320.5|198455.3|198320.5|198455.3|198320.5|198455.3|198320.5|1
1729727990000|2024-10-23 23:59:50|198476|198320.6|198532.2|198222.2|198532.2|198351|198476|198222.2|3
1729728000000|2024-10-24 00:00:00|198535|198225|198531.3|198227.8|198539.4|198229.4|198529.1|198224.7|11
1729728010000|2024-10-24 00:00:10|198529.1|198229.4|198541|198231|198542.5|198232.5|198529.1|198229.4|3
1729728020000|2024-10-24 00:00:20|198540|198230|198459.2|198326.7|198540|198326.7|198456.9|198230|3
1729728030000|2024-10-24 00:00:30|198458.8|198327.2|198454.2|198320.9|198458.8|198327.2|198451.5|198318.2|5
1729728040000|2024-10-24 00:00:40|198456.9|198324.8|198456.9|198324.8|198456.9|198324.8|198456.9|198324.8|1
1729728050000|2024-10-24 00:00:50|198454.5|198322.4|198454.7|198324|198454.7|198324|198451.6|198319.6|4
1729728060000|2024-10-24 00:01:00|198457.2|198326.5|198457.6|198331.7|198457.6|198331.7|198454.9|198324.2|4
1729728090000|2024-10-24 00:01:30|198535.2|198244|198535.2|198244|198535.2|198244|198535.2|198244|1
1729728110000|2024-10-24 00:01:50|198535.1|198244.1|198456.4|198330.6|198535.1|198330.6|198456.4|198244.1|2
1729728140000|2024-10-24 00:02:20|198456.3|198328.3|198454|198328.3|198456.3|198328.3|198454|198328.3|2
1729728150000|2024-10-24 00:02:30|198455.8|198328.4|198452.9|198327.9|198455.8|198328.4|198452.9|198327.9|2
1729728160000|2024-10-24 00:02:40|198455.4|198330.4|198458|198333|198458|198333|198455.4|198330.4|2
1729728170000|2024-10-24 00:02:50|198455.2|198330.2|198455.2|198330.2|198455.2|198330.2|198455.2|198330.2|1
1729728180000|2024-10-24 00:03:00|198455.7|198327.3|198447|198322|198455.7|198327.3|198447|198321.6|3
1729728190000|2024-10-24 00:03:10|198451.5|198326.5|198448|198323|198451.5|198326.5|198448|198323|2
1729728200000|2024-10-24 00:03:20|198451.4|198326.4|198449.2|198324.2|198451.4|198326.4|198448.8|198323.8|3
1729728210000|2024-10-24 00:03:30|198452|198327|198450|198324.5|198452|198327|198450|198324.5|2
1729728240000|2024-10-24 00:04:00|198527.7|198237.7|198527.7|198237.7|198527.7|198237.7|198527.7|198237.7|1
1729728250000|2024-10-24 00:04:10|198539|198229|198458.3|198327.5|198539|198327.5|198458.3|198229|3
1729728270000|2024-10-24 00:04:30|198461.4|198330.5|198457.8|198326.9|198461.4|198330.5|198454.2|198323.3|3
1729728280000|2024-10-24 00:04:40|198462.7|198326.7|198469.2|198337.1|198472|198339.9|198460.8|198326.7|5
1729728290000|2024-10-24 00:04:50|198470.7|198337|198470.7|198337|198470.7|198337|198470.7|198337|1
1729728300000|2024-10-24 00:05:00|198468.5|198334.8|198464.6|198331.8|198468.5|198334.8|198464.6|198331.8|2
1729728320000|2024-10-24 00:05:20|198468.9|198336.1|198467.3|198338.1|198468.9|198338.1|198467.3|198336.1|2
1729728330000|2024-10-24 00:05:30|198469.2|198338.2|198464|198326.5|198469.2|198338.2|198458.8|198323.9|7
1729728350000|2024-10-24 00:05:50|198461.5|198326.7|198459|198323.9|198461.5|198326.7|198453.1|198318|4
1729728360000|2024-10-24 00:06:00|198461.9|198326.7|198461.9|198326.7|198461.9|198326.7|198461.9|198326.7|1
1729728370000|2024-10-24 00:06:10|198464.4|198326.6|198490.8|198349.4|198496.4|198358.4|198435.5|198310.5|9
1729728380000|2024-10-24 00:06:20|198491.6|198348.9|198491.6|198348.9|198491.6|198348.9|198491.6|198348.9|1
1729728400000|2024-10-24 00:06:40|198488.8|198346|198469.1|198335.1|198488.8|198348.1|198468.3|198335.1|7
1729728420000|2024-10-24 00:07:00|198469.8|198338.1|198476.9|198344.2|198476.9|198346.2|198469.8|198338.1|5
1729728430000|2024-10-24 00:07:10|198458.8|198318.7|198440.2|198311.2|198458.8|198318.7|198437.7|198311.2|4
1729728440000|2024-10-24 00:07:20|198444.5|198315.4|198430.9|198305.9|198468.7|198364.5|198396.5|198305.9|22
1729728450000|2024-10-24 00:07:30|198431.4|198306.4|198448|198323|198448.7|198342.7|198382.8|198296|16
1729728460000|2024-10-24 00:07:40|198422.8|198297.8|198421.8|198296.8|198441.1|198316.1|198421.6|198296.6|5
1729728470000|2024-10-24 00:07:50|198421.6|198296.6|198421.6|198296.6|198421.6|198296.6|198421.6|198296.6|1
1729728480000|2024-10-24 00:08:00|198422|198297|198421.8|198296.8|198422.1|198297.1|198421.8|198296.8|4
1729728490000|2024-10-24 00:08:10|198518|198250|198518|198250|198518|198250|198516|198249|4
1729728500000|2024-10-24 00:08:20|198517|198251|198518|198252|198518|198252|198517|198250|6
1729728510000|2024-10-24 00:08:30|198431.8|198253|198422.5|198297.5|198431.8|198306.8|198422.3|198252|11
1729728520000|2024-10-24 00:08:40|198422.1|198297.1|198422.5|198297.5|198422.5|198297.5|198422|198297|3
1729728530000|2024-10-24 00:08:50|198426.5|198301.5|198435.8|198310.8|198435.8|198310.8|198426.5|198301.5|4
1729728540000|2024-10-24 00:09:00|198437.5|198312.5|198458.9|198333.9|198463.2|198338.2|198437.5|198312.5|8
1729728550000|2024-10-24 00:09:10|198459.1|198334.1|198401|198351|198459.1|198351|198400.3|198324|4
1729728570000|2024-10-24 00:09:30|198395.5|198345.5|198395.1|198345.1|198413.2|198363.2|198395.1|198345.1|4
1729728590000|2024-10-24 00:09:50|198416.7|198291.7|198416.7|198291.7|198416.7|198291.7|198416.7|198291.7|1
1729728600000|2024-10-24 00:10:00|198416.4|198291.4|198416.5|198291.5|198416.5|198291.5|198416.4|198291.4|2
1729728610000|2024-10-24 00:10:10|198391.7|198252|198391.7|198251|198391.7|198252|198391.7|198250|3
1729728630000|2024-10-24 00:10:30|198417.8|198252|198417.8|198292.8|198417.8|198292.8|198417.8|198252|2
1729728640000|2024-10-24 00:10:40|198418|198293|198417.8|198292.8|198418|198293|198417.8|198292.8|2
1729728650000|2024-10-24 00:10:50|198417.6|198292.6|198417.8|198292.8|198418|198293|198417.5|198292.5|6
1729728660000|2024-10-24 00:11:00|198418|198293|198393.2|198250|198418|198293|198393.2|198250|4
1729728670000|2024-10-24 00:11:10|198507|198256|198506|198250|198507|198256|198506|198250|4
1729728680000|2024-10-24 00:11:20|198507|198251|198418.6|198293.6|198507|198293.6|198418.6|198251|3
1729728690000|2024-10-24 00:11:30|198418.3|198293.3|198418.3|198293.3|198418.3|198293.3|198418.3|198293.3|1
1729728700000|2024-10-24 00:11:40|198418.1|198293.1|198418.1|198293.1|198418.1|198293.1|198418.1|198293.1|1
1729728710000|2024-10-24 00:11:50|198418.5|198293.5|198419.7|198294.7|198428.5|198303.5|198418.5|198293.5|9
1729728730000|2024-10-24 00:12:10|198419.4|198294.4|198421|198296|198435.9|198310.9|198417.1|198292.1|6
1729728740000|2024-10-24 00:12:20|198420.8|198295.8|198421.1|198296.1|198421.1|198296.1|198420.8|198295.8|3
1729728750000|2024-10-24 00:12:30|198421|198296|198421.1|198296.1|198421.1|198296.1|198420.8|198295.8|4
1729728760000|2024-10-24 00:12:40|198420.8|198295.8|198510|198257|198510|198296|198420.8|198257|3
1729728770000|2024-10-24 00:12:50|198513|198263|198511|198257|198514|198263|198509|198256|10
1729728780000|2024-10-24 00:13:00|198510|198256|198420.3|198295.3|198510|198295.3|198420.3|198256|4
1729728800000|2024-10-24 00:13:20|198420.8|198295.8|198414.8|198289.8|198421|198296|198413.1|198288.1|12
1729728810000|2024-10-24 00:13:30|198414.6|198289.6|198414.6|198289.6|198415|198290|198414.5|198289.5|4
1729728820000|2024-10-24 00:13:40|198415.1|198290.1|198414.6|198289.6|198415.1|198290.1|198414.6|198289.6|2
1729728830000|2024-10-24 00:13:50|198415.1|198290.1|198416|198291|198416.5|198291.5|198415.1|198290.1|5
1729728840000|2024-10-24 00:14:00|198416.1|198291.1|198416.1|198291.1|198416.6|198291.6|198416.1|198291.1|3
1729728850000|2024-10-24 00:14:10|198415.8|198290.8|198416|198291|198423.5|198298.5|198415.7|198290.7|6
1729728860000|2024-10-24 00:14:20|198415.9|198290.9|198415.9|198290.9|198416.4|198291.4|198415.5|198290.5|5
1729728870000|2024-10-24 00:14:30|198415.5|198290.5|198416.4|198291.4|198431.2|198306.2|198406.2|198281.2|8
1729728880000|2024-10-24 00:14:40|198416.2|198291.2|198416.2|198291.2|198416.2|198291.2|198415.7|198290.7|5
1729728890000|2024-10-24 00:14:50|198415.9|198290.9|198416.2|198291.2|198416.4|198291.4|198415.9|198290.9|6
1729728900000|2024-10-24 00:15:00|198416.4|198291.4|198418.7|198293.7|198427.2|198302.2|198413.5|198288.5|9
1729728910000|2024-10-24 00:15:10|198425.5|198300.5|198417.4|198292.4|198425.5|198300.5|198417.2|198292.2|8
1729728920000|2024-10-24 00:15:20|198417.5|198292.5|198417.5|198292.5|198417.7|198292.7|198417.5|198292.5|5
1729728930000|2024-10-24 00:15:30|198417.7|198292.7|198417.2|198292.2|198417.7|198292.7|198417.2|198292.2|5
1729728940000|2024-10-24 00:15:40|198391.3|198259|198391.3|198258|198391.3|198259|198391.3|198258|2
1729728950000|2024-10-24 00:15:50||198259||198258||198259||198258|2
1729728960000|2024-10-24 00:16:00|198505|198297.8|198429.8|198304.8|198505|198314.5|198422|198297|17
1729728970000|2024-10-24 00:16:10|198430|198305|198424|198299|198430|198305|198424|198299|10
1729728980000|2024-10-24 00:16:20|198420.5|198295.5|198422.5|198297.5|198429.5|198304.5|198420|198295|5
1729728990000|2024-10-24 00:16:30|198422.6|198297.6|198423.9|198298.9|198430.8|198305.8|198422.6|198297.6|6
1729729000000|2024-10-24 00:16:40|198423.5|198298.5|198422|198297|198444.9|198319.9|198420.8|198295.8|9
1729729010000|2024-10-24 00:16:50|198421.6|198296.6|198421.3|198296.3|198447|198322|198418.7|198293.7|16
1729729020000|2024-10-24 00:17:00|198438.6|198313.6|198424.3|198299.3|198441|198316|198424.1|198299.1|10
1729729040000|2024-10-24 00:17:20|198424.5|198299.5|198424.5|198299.5|198424.5|198299.5|198424.5|198299.5|1
1729729050000|2024-10-24 00:17:30|198424.3|198299.3|198430.6|198305.6|198514|198313.3|198397.8|198267|7
1729729060000|2024-10-24 00:17:40|198430.1|198305.1|198503.9|198378.9|198522|198397|198430.1|198305.1|16
1729729070000|2024-10-24 00:17:50|198505.3|198380.3|198494.2|198369.2|198524|198399|198481.3|198356.3|20
1729729080000|2024-10-24 00:18:00|198493.5|198368.5|198474.8|198349.8|198505.3|198390.7|198432.6|198349.8|10
1729729090000|2024-10-24 00:18:10|198482.4|198357.4|198477.9|198352.9|198483.9|198358.9|198454|198329|16
1729729100000|2024-10-24 00:18:20|198478.2|198353.2|198461|198336|198483.5|198358.5|198461|198336|9
1729729110000|2024-10-24 00:18:30|198480.8|198355.8|198441.2|198391.2|198480.8|198391.2|198432.1|198336|11
1729729120000|2024-10-24 00:18:40|198436|198386|198484.9|198359.9|198501.4|198397.8|198430.7|198332.3|13
1729729130000|2024-10-24 00:18:50|198457.3|198332.3|198460|198335|198484.3|198386.6|198436.6|198331.3|10
1729729140000|2024-10-24 00:19:00|198478.9|198353.9|198478.9|198353.9|198478.9|198353.9|198478.9|198353.9|1
1729729150000|2024-10-24 00:19:10|198478|198353|198478.9|198353.9|198478.9|198353.9|198478|198353|2
1729729160000|2024-10-24 00:19:20|198439.5|198389.5|198435.4|198385.4|198502.3|198397.2|198424.7|198351.3|14
1729729170000|2024-10-24 00:19:30|198428.3|198378.3|198446|198321|198498.8|198385.1|198426.1|198321|20
1729729180000|2024-10-24 00:19:40|198446.2|198321.2|198422|198372|198464.5|198376.1|198422|198321|10
1729729190000|2024-10-24 00:19:50|198408.2|198358.2|198405|198355|198423.1|198362.8|198405|198298|7
1729729210000|2024-10-24 00:20:10|198417.9|198367.9|198410.2|198360.2|198417.9|198367.9|198410.2|198360.2|3
1729729220000|2024-10-24 00:20:20|198406.9|198356.9|198460.5|198335.5|198462|198356.9|198403.4|198335.5|8
1729729230000|2024-10-24 00:20:30|198404.8|198354.8|198408|198358|198460.5|198363.6|198404.8|198335.5|5
1729729240000|2024-10-24 00:20:40|198416.9|198366.9|198409.4|198359.4|198416.9|198366.9|198409.4|198359.4|2
1729729250000|2024-10-24 00:20:50|198404.8|198354.8|198406.8|198356.8|198460.6|198356.8|198400.3|198332.3|12
1729729260000|2024-10-24 00:21:00|198414.4|198364.4|198414.4|198364.4|198414.4|198364.4|198414.4|198364.4|1
1729729270000|2024-10-24 00:21:10|198409.1|198359.1|198404.7|198354.7|198413.6|198363.6|198404.7|198354.7|3
1729729290000|2024-10-24 00:21:30|198413.5|198363.5|198409.9|198359.9|198413.5|198363.5|198409.9|198359.9|2
1729729300000|2024-10-24 00:21:40|198424.2|198374.2|198477.2|198352.2|198485.9|198378.1|198424.2|198320.5|9
1729729310000|2024-10-24 00:21:50|198476.2|198351.2|198477.2|198352.2|198477.2|198352.2|198476.1|198351.1|8
1729729320000|2024-10-24 00:22:00|198476.1|198351.1|198475.9|198350.9|198485|198360|198440.7|198315.7|9
1729729330000|2024-10-24 00:22:10|198468.4|198343.4|198430.3|198380.3|198468.4|198394.8|198424.9|198321.4|16
1729729340000|2024-10-24 00:22:20|198435.4|198385.4|198428.9|198378.9|198441.4|198391.4|198426|198376|8
1729729350000|2024-10-24 00:22:30|198436.8|198386.8|198494.3|198369.3|198499.8|198396.9|198436.8|198330.8|15
1729729360000|2024-10-24 00:22:40|198503.1|198378.1|198437|198387|198503.1|198396.7|198437|198378.1|3
1729729390000|2024-10-24 00:23:10|198456.6|198331.6|198436.8|198386.8|198456.6|198400.7|198436.8|198331.6|4
1729729400000|2024-10-24 00:23:20|198433.3|198383.3|198437.9|198387.9|198447.5|198397.5|198433.3|198383.3|3
1729729440000|2024-10-24 00:24:00|198434.5|198282.5|198461.2|198336.2|198481.2|198396|198434.5|198282.5|5
1729729460000|2024-10-24 00:24:20|198471.4|198346.4|198441.4|198391.4|198471.4|198402.7|198441.4|198340.3|5
1729729470000|2024-10-24 00:24:30|198438.2|198388.2|198478.2|198353.2|198478.2|198388.2|198438.2|198353.2|2
1729729480000|2024-10-24 00:24:40|198483.2|198358.2|198445.7|198395.7|198483.2|198395.7|198445.7|198358.2|2
1729729490000|2024-10-24 00:24:50|198435.8|198385.8|198439.4|198389.4|198439.4|198389.4|198435.8|198385.8|2
1729729500000|2024-10-24 00:25:00|198450.9|198400.9|198445.4|198395.4|198455.5|198405.5|198445.4|198395.4|3
1729729510000|2024-10-24 00:25:10|198441.6|198391.6|198440.9|198390.9|198478.4|198391.6|198438.3|198353.4|4
1729729540000|2024-10-24 00:25:40|198436.9|198386.9|198436.9|198386.9|198436.9|198386.9|198436.9|198386.9|1
1729729570000|2024-10-24 00:26:10|198552.2|198282.2|198554.9|198281.9|198554.9|198282.2|198552.2|198281.9|3
1729729590000|2024-10-24 00:26:30|198454.5|198329.5|198454.5|198329.5|198454.5|198329.5|198454.5|198329.5|1
1729729600000|2024-10-24 00:26:40|198474.1|198349.1|198434.7|198384.7|198474.1|198384.7|198434.7|198349.1|2
1729729610000|2024-10-24 00:26:50|198472.9|198347.9|198469.7|198344.7|198482.1|198357.1|198469.7|198344.7|4
1729729620000|2024-10-24 00:27:00|198467.6|198342.6|198481.9|198356.9|198481.9|198356.9|198467.6|198342.6|11
1729729630000|2024-10-24 00:27:10|198489.7|198364.7|198470|198345|198489.7|198364.7|198470|198345|4
1729729640000|2024-10-24 00:27:20|198476.9|198351.9|198472.1|198347.1|198478.7|198353.7|198469.5|198344.5|7
1729729650000|2024-10-24 00:27:30|198473|198348|198471.3|198346.3|198479.5|198354.5|198471.3|198346.3|6
1729729660000|2024-10-24 00:27:40|198478.8|198353.8|198471.6|198346.6|198478.8|198353.8|198471.6|198346.6|4
1729729670000|2024-10-24 00:27:50|198479.5|198354.5|198497.8|198372.8|198506.3|198381.3|198471|198346|14
1729729680000|2024-10-24 00:28:00|198496.2|198371.2|198480.3|198355.3|198498|198373|198478.5|198353.5|11
1729729690000|2024-10-24 00:28:10|198478.4|198353.4|198485.5|198360.5|198485.5|198360.5|198473.6|198348.6|5
1729729700000|2024-10-24 00:28:20|198477|198352|198477.8|198352.8|198486.5|198361.5|198477|198352|5
1729729710000|2024-10-24 00:28:30|198479.6|198354.6|198494.4|198369.4|198503.1|198378.1|198476.8|198351.8|14
1729729720000|2024-10-24 00:28:40|198492.7|198367.7|198497|198372|198497|198372|198486.8|198361.8|10
1729729730000|2024-10-24 00:28:50|198477.1|198352.1|198497|198372|198497|198372|198477.1|198352.1|2
1729729740000|2024-10-24 00:29:00|198477.1|198352.1|198479.5|198354.5|198505.7|198380.7|198477.1|198352.1|6
1729729750000|2024-10-24 00:29:10|198458.1|198408.1|198458.1|198408.1|198458.1|198408.1|198458.1|198408.1|1
1729729760000|2024-10-24 00:29:20|198479.7|198354.7|198484.6|198434.6|198494.5|198444.5|198458.1|198354.7|5
1729729770000|2024-10-24 00:29:30|198488.6|198438.6|198488.6|198438.6|198488.6|198438.6|198488.6|198438.6|1
1729729780000|2024-10-24 00:29:40|198542.8|198417.8|198527.6|198402.6|198542.8|198417.8|198525.4|198400.4|8
1729729790000|2024-10-24 00:29:50|198527.4|198402.4|198528.2|198403.2|198528.2|198403.2|198527.1|198402.1|7
1729729800000|2024-10-24 00:30:00|198528.1|198403.1|198528.4|198403.4|198528.6|198403.6|198528.1|198403.1|4
1729729810000|2024-10-24 00:30:10|198528.1|198403.1|198528.1|198403.1|198528.1|198403.1|198528.1|198403.1|1
1729729820000|2024-10-24 00:30:20|198583|198345|198523.9|198398.9|198583|198435|198507.9|198345|23
1729729830000|2024-10-24 00:30:30|198523.3|198398.3|198521.3|198396.3|198524.3|198399.3|198503.8|198378.8|6
1729729840000|2024-10-24 00:30:40|198521.2|198396.2|198520.9|198395.9|198521.2|198396.2|198520.9|198395.9|2
1729729850000|2024-10-24 00:30:50|198520.6|198395.6|198520.2|198395.2|198520.6|198395.6|198520.2|198395.2|2
1729729860000|2024-10-24 00:31:00|198529.6|198404.6|198517|198392|198529.6|198404.6|198493.3|198368.3|6
1729729870000|2024-10-24 00:31:10|198520|198395|198516.9|198391.9|198520.2|198395.2|198516.9|198391.9|9
1729729880000|2024-10-24 00:31:20|198517.4|198392.4|198499.4|198374.4|198520.3|198395.3|198498.6|198373.6|6
1729729890000|2024-10-24 00:31:30|198516.3|198391.3|198500.2|198375.2|198516.3|198391.3|198500.2|198375.2|5
1729729900000|2024-10-24 00:31:40|198502.5|198377.5|198507.1|198382.1|198516.4|198391.4|198500.2|198375.2|7
1729729910000|2024-10-24 00:31:50|198506.6|198381.6|198507.4|198382.4|198507.4|198382.4|198506.6|198381.6|3
1729729920000|2024-10-24 00:32:00|198503.1|198378.1|198502.3|198377.3|198505.6|198380.6|198502.2|198377.2|18
1729729930000|2024-10-24 00:32:10|198504.6|198379.6|198499|198374|198506.2|198381.2|198498.5|198373.5|18
1729729940000|2024-10-24 00:32:20|198502.1|198377.1|198462.2|198337.2|198502.1|198377.1|198458.1|198333.1|17
1729729950000|2024-10-24 00:32:30|198461.7|198336.7|198426.3|198376.3|198479.3|198376.3|198426.3|198336.7|5
1729729970000|2024-10-24 00:32:50|198462.2|198337.2|198448.4|198323.4|198514|198337.2|198448.4|198265|3
1729729980000|2024-10-24 00:33:00|198433.1|198383.1|198448.6|198323.6|198448.6|198383.1|198433.1|198323.5|3
1729729990000|2024-10-24 00:33:10|198464.8|198339.8|198448.6|198323.6|198464.8|198339.8|198448.6|198323.6|2
1729730000000|2024-10-24 00:33:20|198448.5|198323.5|198464.5|198339.5|198464.5|198339.5|198448.5|198323.5|2
1729730010000|2024-10-24 00:33:30|198522|198273|198522|198273|198522|198273|198522|198273|1
1729730020000|2024-10-24 00:33:40|198520|198272|198521|198273|198522|198273|198520|198272|5
1729730030000|2024-10-24 00:33:50|198462.2|198337.2|198456.5|198331.5|198462.2|198337.2|198455.8|198330.8|7
1729730040000|2024-10-24 00:34:00|198456.9|198331.9|198459.6|198334.6|198460.1|198335.1|198456.9|198331.9|4
1729730060000|2024-10-24 00:34:20|198459.3|198334.3|198459.7|198334.7|198459.7|198334.7|198459.3|198334.3|2
1729730070000|2024-10-24 00:34:30|198516|198267|198515|198266|198516|198267|198512|198263|6
1729730080000|2024-10-24 00:34:40|198513|198265|198513|198265|198513|198265|198513|198265|1
1729730090000|2024-10-24 00:34:50|198515|198266|198459.1|198334.1|198515|198334.5|198459.1|198265|5
1729730100000|2024-10-24 00:35:00|198459.7|198334.7|198464.3|198339.3|198482.1|198357.1|198459.7|198334.7|6
1729730110000|2024-10-24 00:35:10|198464.1|198339.1|198464.3|198339.3|198464.8|198339.8|198462.1|198337.1|7
1729730120000|2024-10-24 00:35:20|198464.6|198339.6|198462.4|198337.4|198464.6|198339.6|198461.9|198336.9|8
1729730130000|2024-10-24 00:35:30|198462.6|198337.6|198462.6|198337.6|198462.6|198337.6|198462.6|198337.6|1
1729730140000|2024-10-24 00:35:40|198462.1|198337.1|198461.2|198336.2|198462.1|198337.1|198460.6|198335.6|3
1729730150000|2024-10-24 00:35:50|198515|198276|198515|198276|198515|198276|198515|198276|1
1729730160000|2024-10-24 00:36:00|198510|198271|198447|198322|198510|198334.1|198443.6|198271|13
1729730170000|2024-10-24 00:36:10|198447.2|198322.2|198448|198323|198448|198323|198447.2|198322.2|4
1729730180000|2024-10-24 00:36:20|198447.5|198322.5|198446.4|198321.4|198447.5|198322.5|198446.4|198321.4|2
1729730190000|2024-10-24 00:36:30|198446.8|198321.8|198446.8|198321.8|198446.8|198321.8|198446.4|198321.4|3
1729730210000|2024-10-24 00:36:50|198444.2|198319.2|198451.7|198326.7|198460.8|198335.8|198444.2|198319.2|12
1729730220000|2024-10-24 00:37:00|198453|198328|198460.3|198335.3|198465.5|198340.5|198448.8|198323.8|19
1729730230000|2024-10-24 00:37:10|198460.1|198335.1|198443.6|198318.6|198460.1|198335.1|198443.6|198318.6|4
1729730240000|2024-10-24 00:37:20|198424.6|198374.6|198424.6|198374.6|198424.6|198374.6|198424.6|198374.6|1
1729730250000|2024-10-24 00:37:30|198428|198378|198428|198378|198428|198378|198428|198378|1
1729730280000|2024-10-24 00:38:00|198424.6|198272|198424.6|198273|198424.6|198274|198424.6|198272|3
1729730290000|2024-10-24 00:38:10||198271||198271||198271||198271|1
1729730300000|2024-10-24 00:38:20||198272||198272||198272||198272|1
1729730310000|2024-10-24 00:38:30|198521|198270|198427.3|198377.3|198521|198377.3|198427.3|198270|2
1729730340000|2024-10-24 00:39:00|198423.9|198270|198520|198270|198520|198270|198423.9|198269|3
1729730350000|2024-10-24 00:39:10||198269||198267||198269||198267|3
1729730360000|2024-10-24 00:39:20|198517|198266|198444.6|198394.6|198517|198394.6|198444.6|198266|4
1729730370000|2024-10-24 00:39:30|198463.5|198338.5|198463.6|198338.6|198463.6|198338.6|198463.5|198338.5|4
1729730380000|2024-10-24 00:39:40|198478.6|198353.6|198464.3|198339.3|198478.6|198353.6|198464|198339|4
1729730390000|2024-10-24 00:39:50|198464.5|198339.5|198527|198289|198527|198351.8|198464.1|198284|6
1729730400000|2024-10-24 00:40:00|198524|198290|198476.9|198351.9|198524|198352.1|198461.3|198290|9
1729730410000|2024-10-24 00:40:10|198475.8|198350.8|198476.3|198351.3|198476.3|198351.3|198475.8|198350.8|2
1729730420000|2024-10-24 00:40:20|198475.4|198350.4|198477.3|198352.3|198477.3|198352.3|198475.4|198350.4|4
1729730430000|2024-10-24 00:40:30|198476.6|198351.6|198478.3|198353.3|198478.9|198353.9|198476.6|198351.6|6
1729730440000|2024-10-24 00:40:40|198478.1|198353.1|198470.1|198345.1|198485.2|198360.2|198470.1|198345.1|5
1729730450000|2024-10-24 00:40:50|198472.3|198347.3|198475.3|198350.3|198475.3|198350.3|198472.3|198347.3|6
1729730460000|2024-10-24 00:41:00|198472.6|198347.6|198475.7|198350.7|198476.3|198351.3|198472|198347|8
1729730470000|2024-10-24 00:41:10|198475.6|198350.6|198475.9|198350.9|198475.9|198350.9|198475.1|198350.1|4
1729730480000|2024-10-24 00:41:20|198476.3|198351.3|198475.1|198350.1|198476.3|198351.3|198475.1|198350.1|4
1729730490000|2024-10-24 00:41:30|198475.4|198350.4|198475.4|198350.4|198475.4|198350.4|198475.4|198350.4|1
1729730500000|2024-10-24 00:41:40|198511|198307|198509|198306|198511|198307|198509|198306|2
1729730510000|2024-10-24 00:41:50|198507|198308|198483.1|198345.9|198507|198352.3|198470|198308|7
1729730520000|2024-10-24 00:42:00|198483.5|198346.3|198484.5|198346.9|198484.5|198346.9|198483.5|198346.3|3
1729730530000|2024-10-24 00:42:10|198483.8|198346.6|198483.8|198346.6|198484.1|198346.9|198483.8|198346.6|3
1729730540000|2024-10-24 00:42:20|198484.1|198346.9|198505|198306|198508|198346.9|198483.8|198304|7
1729730550000|2024-10-24 00:42:30|198508|198309|198466.9|198332|198512|198333|198466.5|198308|9
1729730560000|2024-10-24 00:42:40|198467.5|198332.7|198466.2|198331|198467.5|198332.7|198465.9|198331|7
1729730570000|2024-10-24 00:42:50|198467.2|198332|198472.1|198337.2|198474.1|198339.2|198466.5|198331.3|12
1729730580000|2024-10-24 00:43:00|198474.1|198338.9|198473.1|198339.9|198474.1|198339.9|198473.1|198338.9|2
1729730590000|2024-10-24 00:43:10|198473.7|198340.2|198473.7|198340.2|198473.7|198340.2|198473.7|198340.2|1
1729730610000|2024-10-24 00:43:30|198505|198314|198480.3|198348.9|198507|198354.5|198479.1|198313|13
1729730620000|2024-10-24 00:43:40|198484|198354.2|198479.5|198354.5|198485|198355.2|198479.1|198354.1|9
1729730630000|2024-10-24 00:43:50|198480.1|198355.1|198479.5|198354.5|198480.9|198355.9|198479.1|198354.1|8
1729730640000|2024-10-24 00:44:00|198479.7|198354.7|198503.2|198378.2|198503.5|198378.5|198479.7|198354.7|11
1729730650000|2024-10-24 00:44:10|198501.9|198376.9|198503.4|198378.4|198503.7|198378.7|198501.9|198376.9|7
1729730660000|2024-10-24 00:44:20|198503.9|198378.9|198502.6|198377.6|198505.1|198380.1|198502.4|198377.4|8
1729730670000|2024-10-24 00:44:30|198503.1|198378.1|198531|198349|198535|198378.2|198501.6|198349|9
1729730680000|2024-10-24 00:44:40|198530|198348|198532|198349|198534|198351|198530|198347|5
1729730690000|2024-10-24 00:44:50|198531|198348|198500.1|198375.1|198532|198375.1|198499.5|198344|6
1729730700000|2024-10-24 00:45:00|198499.1|198374.1|198505.1|198380.1|198505.1|198380.1|198497.5|198372.5|13
1729730710000|2024-10-24 00:45:10|198504.1|198379.1|198499.7|198374.7|198504.1|198379.1|198499.6|198374.6|6
1729730720000|2024-10-24 00:45:20|198499.6|198374.6|198499.9|198374.9|198500.4|198375.4|198499.6|198374.6|3
1729730730000|2024-10-24 00:45:30|198500.1|198375.1|198500.6|198375.6|198503.1|198378.1|198498.9|198373.9|9
1729730740000|2024-10-24 00:45:40|198494.5|198369.5|198493.5|198368.5|198494.6|198369.6|198492.8|198367.8|9
1729730750000|2024-10-24 00:45:50|198492.3|198367.3|198490.6|198365.6|198493.1|198368.1|198490.6|198365.6|10
1729730760000|2024-10-24 00:46:00|198487.9|198362.9|198461.4|198336.4|198487.9|198362.9|198452.2|198327.2|10
1729730770000|2024-10-24 00:46:10|198461.9|198336.9|198461.6|198336.6|198461.9|198336.9|198461.5|198336.5|3
1729730780000|2024-10-24 00:46:20|198461.3|198336.3|198460.4|198335.4|198463.7|198338.7|198456.5|198331.5|7
1729730790000|2024-10-24 00:46:30|198459.4|198334.4|198461.2|198336.2|198461.2|198336.2|198459.4|198334.4|7
1729730800000|2024-10-24 00:46:40|198461.1|198336.1|198451.3|198308.2|198469.9|198336.1|198451|198307.5|6
1729730810000|2024-10-24 00:46:50|198450.7|198308.5|198459.3|198320.4|198459.6|198320.4|198450.7|198308.5|5
1729730820000|2024-10-24 00:47:00|198464.8|198320.7|198420.4|198284.3|198465.5|198327|198413.8|198281.4|21
1729730830000|2024-10-24 00:47:10|198421.1|198284|198421.7|198283|198422.1|198284|198421.1|198283|5
1729730840000|2024-10-24 00:47:20|198422.1|198283.3|198422.7|198283|198423.7|198283.7|198422.1|198283|5
1729730850000|2024-10-24 00:47:30|198423.7|198282.7|198423.1|198282.7|198423.7|198282.7|198423.1|198282.7|2
1729730860000|2024-10-24 00:47:40|198460|198241|198460|198240|198463|198242|198460|198240|4
1729730870000|2024-10-24 00:47:50|198463|198241|198473|198250|198473|198250|198462|198241|5
1729730880000|2024-10-24 00:48:00|198471|198249|198428.6|198286.6|198473|198287.3|198427.9|198249|9
1729730890000|2024-10-24 00:48:10|198428.9|198286.9|198429.6|198287.3|198429.9|198287.9|198428.9|198286.9|5
1729730900000|2024-10-24 00:48:20|198429.9|198287.6|198429.6|198287.3|198430.3|198287.6|198428.9|198286.6|6
1729730910000|2024-10-24 00:48:30|198429.3|198286.9|198475|198250|198475|198286.9|198429.3|198248|7
1729730920000|2024-10-24 00:48:40|198474|198249|198470|198246|198474|198249|198470|198246|3
1729730930000|2024-10-24 00:48:50|198471|198285.3|198427.1|198284.3|198472|198285.3|198426.4|198283.7|6
1729730940000|2024-10-24 00:49:00|198429.1|198286.3|198419.7|198294.7|198429.1|198295.2|198419.7|198286.3|4
1729730950000|2024-10-24 00:49:10|198420.7|198295.7|198420.2|198295.2|198420.7|198295.7|198419.8|198294.8|4
1729730960000|2024-10-24 00:49:20|198420.8|198295.8|198420.3|198295.3|198420.8|198295.8|198420.3|198295.3|3
1729730970000|2024-10-24 00:49:30|198477|198250|198477|198250|198477|198250|198476|198250|3
1729730980000|2024-10-24 00:49:40|198476||198477||198477||198476||2
1729730990000|2024-10-24 00:49:50|198478|198251|198421.9|198296.9|198478|198297.3|198421.9|198250|6
1729731000000|2024-10-24 00:50:00|198422.1|198297.1|198424.1|198299.1|198424.6|198299.6|198422.1|198297.1|4
1729731010000|2024-10-24 00:50:10|198423.7|198298.7|198423.4|198298.4|198424.1|198299.1|198422.9|198297.9|5
1729731020000|2024-10-24 00:50:20|198423.8|198298.8|198420.4|198295.4|198423.8|198298.8|198420.4|198295.4|5
1729731030000|2024-10-24 00:50:30|198420.1|198295.1|198421.6|198296.6|198421.6|198296.6|198420.1|198295.1|3
1729731040000|2024-10-24 00:50:40|198475|198247|198473|198246|198475|198247|198473|198246|2
1729731050000|2024-10-24 00:50:50|198472|198245|198408|198283|198476|198288.8|198393|198244|8
1729731060000|2024-10-24 00:51:00|198408.8|198283.8|198414.8|198289.8|198415.1|198290.1|198408.8|198283.8|7
1729731070000|2024-10-24 00:51:10|198414.4|198289.4|198415.4|198290.4|198415.6|198290.6|198414.4|198289.4|4
1729731080000|2024-10-24 00:51:20|198415.1|198290.1|198415.6|198290.6|198415.6|198290.6|198415.1|198290.1|2
1729731090000|2024-10-24 00:51:30|198415.1|198290.1|198429.6|198304.6|198448|198304.6|198415.1|198267|7
1729731100000|2024-10-24 00:51:40|198426.4|198301.4|198415.2|198290.2|198426.4|198301.4|198412.2|198287.2|10
1729731110000|2024-10-24 00:51:50|198415.6|198290.6|198416.7|198291.7|198416.7|198291.7|198415.6|198290.6|7
1729731120000|2024-10-24 00:52:00|198417.4|198292.4|198419.9|198294.9|198420.6|198295.6|198417.4|198292.4|6
1729731130000|2024-10-24 00:52:10|198419.6|198294.6|198419.4|198294.4|198419.6|198294.6|198419.1|198294.1|3
1729731140000|2024-10-24 00:52:20|198464|198259|198462|198258|198464|198260|198461|198257|8
1729731150000|2024-10-24 00:52:30|198460|198257|198460|198256|198460|198257|198460|198256|2
1729731160000|2024-10-24 00:52:40|198426.2|198301.2|198421.9|198296.9|198426.2|198301.2|198420.2|198295.2|6
1729731170000|2024-10-24 00:52:50|198421.6|198296.6|198421.2|198296.2|198421.6|198296.6|198421.2|198296.2|2
1729731180000|2024-10-24 00:53:00|198420.7|198295.7|198389.5|198264.5|198420.7|198295.7|198387.5|198262.5|20
1729731190000|2024-10-24 00:53:10|198388.5|198263.5|198383.5|198258.5|198398.7|198273.7|198383.5|198258.5|20
1729731200000|2024-10-24 00:53:20|198399|198274|198383.8|198258.8|198399|198274|198382.1|198257.1|13
1729731210000|2024-10-24 00:53:30|198384.3|198259.3|198382.1|198257.1|198388.2|198263.2|198381.8|198256.8|12
1729731220000|2024-10-24 00:53:40|198383.3|198258.3|198383.6|198258.6|198383.8|198258.8|198382.6|198257.6|8
1729731230000|2024-10-24 00:53:50|198383.3|198258.3|198384|198259|198384.1|198259.1|198382.8|198257.8|6
1729731240000|2024-10-24 00:54:00|198382.8|198257.8|198376.3|198251.3|198384.6|198259.6|198371|198246|9
1729731250000|2024-10-24 00:54:10|198376|198251|198376.3|198251.3|198377|198252|198376|198251|8
1729731260000|2024-10-24 00:54:20|198375.8|198250.8|198375.1|198250.1|198375.8|198250.8|198374.1|198249.1|5
1729731270000|2024-10-24 00:54:30|198372.2|198247.2|198381.7|198256.7|198381.8|198256.8|198363.1|198238.1|11
1729731280000|2024-10-24 00:54:40|198369.4|198244.4|198366.2|198241.2|198382.8|198257.8|198365.3|198240.3|12
1729731290000|2024-10-24 00:54:50|198382.6|198257.6|198379.1|198254.1|198382.6|198257.6|198366.2|198241.2|13
1729731300000|2024-10-24 00:55:00|198374.6|198249.6|198381.4|198256.4|198385.8|198260.8|198362.9|198237.9|16
1729731310000|2024-10-24 00:55:10|198381.2|198256.2|198386.1|198261.1|198388.3|198263.3|198378.8|198253.8|11
1729731320000|2024-10-24 00:55:20|198391.3|198266.3|198392.9|198267.9|198394.2|198269.2|198386.3|198261.3|4
1729731330000|2024-10-24 00:55:30|198386.6|198261.6|198387.1|198262.1|198387.1|198262.1|198384.6|198259.6|11
1729731340000|2024-10-24 00:55:40|198386.7|198261.7|198385.3|198260.3|198386.7|198261.7|198385.3|198260.3|9
1729731350000|2024-10-24 00:55:50|198385.6|198260.6|198385.3|198260.3|198391.3|198266.3|198384.9|198259.9|4
1729731360000|2024-10-24 00:56:00|198382.5|198257.5|198378.6|198253.6|198383.2|198258.2|198377.8|198252.8|14
1729731370000|2024-10-24 00:56:10|198378|198253|198369.3|198244.3|198379.3|198254.3|198367.8|198242.8|8
1729731380000|2024-10-24 00:56:20|198369.8|198244.8|198367|198242|198369.8|198244.8|198367|198242|6
1729731390000|2024-10-24 00:56:30|198366.5|198241.5|198369.2|198244.2|198369.5|198244.5|198366.5|198241.5|8
1729731400000|2024-10-24 00:56:40|198370.3|198245.3|198373.8|198248.8|198378.9|198253.9|198369.7|198244.7|7
1729731410000|2024-10-24 00:56:50|198374.3|198249.3|198372.1|198247.1|198374.7|198249.7|198372.1|198247.1|5
1729731420000|2024-10-24 00:57:00|198371.6|198246.6|198372.6|198247.6|198372.6|198247.6|198371.6|198246.6|4
1729731430000|2024-10-24 00:57:10|198372.2|198247.2|198372.2|198247.2|198372.2|198247.2|198372|198247|3
1729731440000|2024-10-24 00:57:20|198373|198248|198423|198206|198423|198248|198372.7|198205|4
1729731450000|2024-10-24 00:57:30|198419|198203|198378|198253|198421|198256.6|198376.2|198200|11
1729731460000|2024-10-24 00:57:40|198377.4|198252.4|198379.8|198254.8|198385.5|198260.5|198377.1|198252.1|9
1729731470000|2024-10-24 00:57:50|198378.3|198253.3|198395.9|198270.9|198396.4|198271.4|198378.3|198253.3|10
1729731480000|2024-10-24 00:58:00|198396.1|198271.1|198363|198238|198396.1|198271.1|198353.4|198228.4|18
1729731490000|2024-10-24 00:58:10|198364.3|198239.3|198360.9|198235.9|198364.7|198239.7|198360.9|198235.9|15
1729731500000|2024-10-24 00:58:20|198356.4|198231.4|198358.9|198233.9|198361.1|198236.1|198355.9|198230.9|11
1729731510000|2024-10-24 00:58:30|198354.3|198229.3|198351.6|198226.6|198354.3|198229.3|198351|198226|11
1729731520000|2024-10-24 00:58:40|198351.9|198226.9|198351.1|198226.1|198352|198227|198351.1|198226.1|7
1729731530000|2024-10-24 00:58:50|198351.8|198226.8|198349.6|198224.6|198351.8|198226.8|198347.5|198222.5|12
1729731540000|2024-10-24 00:59:00|198348|198223|198352.2|198227.2|198352.2|198227.2|198347.8|198222.8|16
1729731550000|2024-10-24 00:59:10|198349.4|198224.4|198350.1|198225.1|198352.2|198227.2|198349.3|198224.3|8
1729731560000|2024-10-24 00:59:20|198350.3|198225.3|198317.9|198192.9|198350.5|198225.5|198315.7|198190.7|10
1729731570000|2024-10-24 00:59:30|198333.1|198208.1|198333.7|198208.7|198333.7|198208.7|198317.9|198192.9|7
1729731580000|2024-10-24 00:59:40|198333.5|198208.5|198327.9|198202.9|198333.5|198208.5|198321.7|198196.7|19
1729731590000|2024-10-24 00:59:50|198327.2|198202.2|198318.3|198193.3|198327.2|198202.2|198317.1|198192.1|10
1729731600000|2024-10-24 01:00:00|198318|198193|198316.8|198191.8|198319|198194|198316.2|198191.2|12
1729731610000|2024-10-24 01:00:10|198316.3|198191.3|198316.6|198191.6|198317|198192|198314.2|198189.2|8
1729731620000|2024-10-24 01:00:20|198316.2|198191.2|198317|198192|198318|198193|198313.4|198188.4|6
1729731630000|2024-10-24 01:00:30|198322.3|198197.3|198323.2|198198.2|198323.2|198198.2|198322.3|198197.3|4
1729731640000|2024-10-24 01:00:40|198323.1|198198.1|198317.7|198192.7|198323.1|198198.1|198315.6|198190.6|7
1729731650000|2024-10-24 01:00:50|198317.3|198192.3|198317.8|198192.8|198319.1|198194.1|198317.3|198192.3|6
1729731660000|2024-10-24 01:01:00|198316.7|198191.7|198316.7|198191.7|198317|198192|198316.3|198191.3|6
1729731670000|2024-10-24 01:01:10|198320.4|198195.4|198324.9|198199.9|198329.4|198204.4|198320.4|198195.4|17
1729731680000|2024-10-24 01:01:20|198321.9|198196.9|198325.2|198200.2|198329.7|198204.7|198321.9|198196.9|11
1729731690000|2024-10-24 01:01:30|198328.5|198203.5|198316.4|198191.4|198328.5|198203.5|198315.6|198190.6|11
1729731700000|2024-10-24 01:01:40|198315.8|198190.8|198316.6|198191.6|198316.6|198191.6|198315.3|198190.3|7
1729731710000|2024-10-24 01:01:50|198316.9|198191.9|198324.2|198199.2|198328.5|198203.5|198316.9|198191.9|11
1729731720000|2024-10-24 01:02:00|198322|198197|198324.3|198199.3|198325.9|198200.9|198321.4|198196.4|12
1729731730000|2024-10-24 01:02:10|198324.5|198199.5|198325.7|198200.7|198325.7|198200.7|198324.5|198199.5|5
1729731740000|2024-10-24 01:02:20|198325.2|198200.2|198325.8|198200.8|198326.4|198201.4|198325|198200|5
1729731750000|2024-10-24 01:02:30|198325.7|198200.7|198326.7|198201.7|198328.7|198203.7|198325.7|198200.7|6
1729731760000|2024-10-24 01:02:40|198326.8|198201.8|198364.1|198239.1|198369.6|198244.6|198326.5|198201.5|9
1729731770000|2024-10-24 01:02:50|198365.3|198240.3|198365.5|198240.5|198365.6|198240.6|198361.5|198236.5|8
1729731780000|2024-10-24 01:03:00|198364.5|198239.5|198402.7|198277.7|198406.3|198281.3|198364|198239|14
1729731790000|2024-10-24 01:03:10|198402.2|198277.2|198394.9|198269.9|198403.1|198278.1|198394.2|198269.2|17
1729731800000|2024-10-24 01:03:20|198395.7|198270.7|198375.3|198250.3|198395.7|198270.7|198364.4|198239.4|15
1729731810000|2024-10-24 01:03:30|198391.9|198266.9|198342|198217|198391.9|198266.9|198326.4|198201.4|16
1729731820000|2024-10-24 01:03:40|198343.7|198218.7|198343|198218|198343.7|198218.7|198342.5|198217.5|8
1729731830000|2024-10-24 01:03:50|198342.9|198217.9|198356.3|198231.3|198362|198237|198340.2|198215.2|12
1729731840000|2024-10-24 01:04:00|198356.8|198231.8|198347.5|198222.5|198359.6|198234.6|198347.4|198222.4|14
1729731850000|2024-10-24 01:04:10|198347.7|198222.7|198347.2|198222.2|198347.7|198222.7|198347.2|198222.2|2
1729731860000|2024-10-24 01:04:20|198347.9|198222.9|198348.1|198223.1|198348.1|198223.1|198347.7|198222.7|3
1729731870000|2024-10-24 01:04:30|198355.5|198230.5|198349.9|198224.9|198357.7|198232.7|198349.9|198224.9|6
1729731880000|2024-10-24 01:04:40|198350.4|198225.4|198350.2|198225.2|198350.4|198225.4|198349.9|198224.9|3
1729731890000|2024-10-24 01:04:50|198350.5|198225.5|198315.3|198190.3|198350.5|198225.5|198311.7|198186.7|9
1729731900000|2024-10-24 01:05:00|198310.3|198185.3|198307.7|198182.7|198310.3|198185.3|198305.9|198180.9|11
1729731910000|2024-10-24 01:05:10|198307.9|198182.9|198308.6|198183.6|198310.1|198185.1|198307.9|198182.9|3
1729731930000|2024-10-24 01:05:30|198308.4|198183.4|198308.4|198183.4|198308.4|198183.4|198308.4|198183.4|1
1729731940000|2024-10-24 01:05:40|198307.9|198182.9|198307.9|198182.9|198307.9|198182.9|198307.9|198182.9|1
1729731950000|2024-10-24 01:05:50|198358|198132|198361|198134|198361|198134|198358|198132|6
1729731960000|2024-10-24 01:06:00|198362|198135|198290.3|198165.3|198363|198173.6|198272.5|198135|16
1729731970000|2024-10-24 01:06:10|198290|198165|198288.4|198163.4|198290|198165|198286.1|198161.1|7
1729731980000|2024-10-24 01:06:20|198288.7|198163.7|198288.4|198163.4|198290.7|198165.7|198287.7|198162.7|10
1729731990000|2024-10-24 01:06:30|198289.6|198164.6|198288.6|198163.6|198289.7|198164.7|198288.6|198163.6|4
1729732000000|2024-10-24 01:06:40|198289.2|198164.2|198293.6|198168.6|198300.3|198175.3|198289.2|198164.2|12
1729732010000|2024-10-24 01:06:50|198293.4|198168.4|198293.4|198168.4|198293.8|198168.8|198293.4|198168.4|3
1729732020000|2024-10-24 01:07:00|198275.6|198150.6|198270|198145|198310.2|198198.5|198236.1|198135|8
1729732030000|2024-10-24 01:07:10|198289.1|198164.1|198305|198180|198305.6|198180.6|198288.9|198163.9|13
1729732040000|2024-10-24 01:07:20|198306.3|198181.3|198305|198180|198307.4|198182.4|198304.9|198179.9|6
1729732050000|2024-10-24 01:07:30|198304.9|198179.9|198304.9|198179.9|198304.9|198179.9|198304.9|198179.9|1
1729732060000|2024-10-24 01:07:40|198305.4|198180.4|198305|198180|198305.4|198180.4|198305|198180|2
1729732080000|2024-10-24 01:08:00|198360|198129|198359|198128|198360|198129|198359|198128|2
1729732090000|2024-10-24 01:08:10|198356|198126|198306.7|198181.7|198358|198182.7|198304.2|198125|8
1729732100000|2024-10-24 01:08:20|198307|198182|198307.5|198182.5|198307.5|198182.5|198307|198182|3
1729732110000|2024-10-24 01:08:30|198307.2|198182.2|198305.9|198180.9|198307.2|198182.2|198305|198180|5
1729732120000|2024-10-24 01:08:40|198306.4|198181.4|198361|198130|198361|198181.4|198306.4|198129|3
1729732130000|2024-10-24 01:08:50|198360|198129|198356|198126|198360|198129|198356|198126|4
1729732140000|2024-10-24 01:09:00|198353|198123|198365|198134|198365|198134|198353|198123|5
1729732150000|2024-10-24 01:09:10|198308.4|198183.4|198308.4|198183.4|198308.4|198183.4|198308.4|198183.4|1
1729732160000|2024-10-24 01:09:20|198308.6|198183.6|198308.6|198183.6|198308.6|198183.6|198308.6|198183.6|1
1729732170000|2024-10-24 01:09:30|198307.6|198182.6|198304.1|198179.1|198307.6|198182.6|198301.3|198176.3|9
1729732180000|2024-10-24 01:09:40|198303.6|198178.6|198303.6|198178.6|198303.6|198178.6|198303.6|198178.6|1
1729732190000|2024-10-24 01:09:50|198303.3|198178.3|198302.9|198177.9|198308.3|198183.3|198302.9|198177.9|7
1729732200000|2024-10-24 01:10:00|198299.6|198174.6|198288.5|198163.5|198299.6|198174.6|198285.2|198160.2|13
1729732210000|2024-10-24 01:10:10|198288|198163|198290.8|198165.8|198293.4|198168.4|198287.1|198162.1|9
1729732220000|2024-10-24 01:10:20|198290.2|198165.2|198289.4|198164.4|198290.2|198165.2|198289.4|198164.4|2
1729732230000|2024-10-24 01:10:30|198289.5|198164.5|198289.1|198164.1|198292.5|198167.5|198288.5|198163.5|9
1729732240000|2024-10-24 01:10:40|198288.4|198163.4|198290.8|198165.8|198293.9|198168.9|198288.4|198163.4|7
1729732250000|2024-10-24 01:10:50|198291|198166|198292|198167|198297.7|198172.7|198291|198166|5
1729732260000|2024-10-24 01:11:00|198289.3|198164.3|198269.9|198144.9|198312.5|198203|198239.3|198140.8|12
1729732270000|2024-10-24 01:11:10|198279.1|198154.1|198286|198161|198297.3|198172.3|198263|198138|15
1729732280000|2024-10-24 01:11:20|198286.5|198161.5|198279|198154|198286.7|198161.7|198278.3|198153.3|8
1729732290000|2024-10-24 01:11:30|198278.3|198153.3|198279.4|198154.4|198281.4|198156.4|198278.3|198153.3|7
1729732300000|2024-10-24 01:11:40|198281.3|198156.3|198279.1|198154.1|198281.3|198156.3|198276.7|198151.7|9
1729732310000|2024-10-24 01:11:50|198281.9|198156.9|198282.1|198157.1|198282.1|198157.1|198277.6|198152.6|11
1729732320000|2024-10-24 01:12:00|198279.5|198154.5|198266.1|198141.1|198279.5|198154.5|198266.1|198141.1|10
1729732330000|2024-10-24 01:12:10|198269.8|198144.8|198284.7|198159.7|198284.7|198159.7|198267.4|198142.4|12
1729732340000|2024-10-24 01:12:20|198278.1|198153.1|198277.6|198152.6|198278.1|198153.1|198274.8|198149.8|9
1729732350000|2024-10-24 01:12:30|198274.9|198149.9|198276.8|198151.8|198277.6|198152.6|198273.1|198148.1|10
1729732360000|2024-10-24 01:12:40|198277.5|198152.5|198280.7|198155.7|198285.6|198160.6|198275.8|198150.8|12
1729732370000|2024-10-24 01:12:50|198280.4|198155.4|198298.2|198173.2|198302.2|198177.2|198280.4|198155.4|11
1729732380000|2024-10-24 01:13:00|198296.9|198171.9|198295.8|198170.8|198298|198173|198286.7|198161.7|12
1729732390000|2024-10-24 01:13:10|198295.4|198170.4|198286|198161|198308.1|198183.1|198265.8|198140.8|18
1729732400000|2024-10-24 01:13:20|198280|198155|198277.2|198152.2|198285.1|198160.1|198276.9|198151.9|15
1729732410000|2024-10-24 01:13:30|198277.5|198152.5|198277.1|198152.1|198277.5|198152.5|198277.1|198152.1|2
1729732420000|2024-10-24 01:13:40|198280.5|198155.5|198277.7|198152.7|198280.5|198155.5|198277.7|198152.7|2
1729732430000|2024-10-24 01:13:50|198278|198153|198289.2|198164.2|198290.5|198165.5|198278|198153|8
1729732440000|2024-10-24 01:14:00|198286.6|198161.6|198286|198161|198287.1|198181.3|198231.3|198145.6|14
1729732450000|2024-10-24 01:14:10|198292.6|198167.6|198269.7|198144.7|198292.6|198167.6|198269.7|198144.7|10
1729732460000|2024-10-24 01:14:20|198274.7|198149.7|198278.6|198153.6|198284.2|198159.2|198269.4|198144.4|11
1729732470000|2024-10-24 01:14:30|198278.3|198153.3|198281|198156|198287.9|198162.9|198278.3|198153.3|6
1729732480000|2024-10-24 01:14:40|198282|198157|198278|198153|198286.1|198161.1|198278|198153|7
1729732490000|2024-10-24 01:14:50|198277.9|198152.9|198279|198154|198279|198154|198277.9|198152.9|5
1729732500000|2024-10-24 01:15:00|198283.1|198158.1|198276.6|198151.6|198287.6|198162.6|198274|198149|13
1729732510000|2024-10-24 01:15:10|198274.1|198149.1|198268.4|198143.4|198274.1|198149.1|198267.3|198142.3|12
1729732520000|2024-10-24 01:15:20|198271.1|198146.1|198276.3|198151.3|198284.4|198159.4|198268.4|198143.4|11
1729732530000|2024-10-24 01:15:30|198284.1|198159.1|198282.3|198157.3|198286.1|198161.1|198279.9|198154.9|10
1729732540000|2024-10-24 01:15:40|198280.1|198155.1|198280.3|198155.3|198287.4|198162.4|198262.9|198137.9|5
1729732550000|2024-10-24 01:15:50|198278.6|198153.6|198281.1|198156.1|198288.1|198163.1|198278.3|198153.3|12
1729732560000|2024-10-24 01:16:00|198283.5|198158.5|198271.3|198146.3|198283.5|198158.5|198271|198146|4
1729732570000|2024-10-24 01:16:10|198271.7|198146.7|198271.8|198146.8|198275.8|198150.8|198271.3|198146.3|4
1729732580000|2024-10-24 01:16:20|198276.8|198151.8|198281.4|198156.4|198287|198162|198269.7|198144.7|12
1729732590000|2024-10-24 01:16:30|198280.2|198155.2|198281|198156|198288.4|198163.4|198280.2|198155.2|5
1729732600000|2024-10-24 01:16:40|198287|198162|198280.4|198155.4|198287|198162|198279.2|198154.2|6
1729732610000|2024-10-24 01:16:50|198280.7|198155.7|198280.1|198155.1|198287|198162|198280.1|198155.1|4
1729732620000|2024-10-24 01:17:00|198279.9|198154.9|198278.8|198153.8|198287.2|198162.2|198273.8|198148.8|12
1729732630000|2024-10-24 01:17:10|198279.1|198154.1|198278.8|198153.8|198279.1|198154.1|198278.8|198153.8|2
1729732640000|2024-10-24 01:17:20|198278.4|198153.4|198291.6|198166.6|198297.9|198172.9|198278.4|198153.4|7
1729732650000|2024-10-24 01:17:30|198290.6|198165.6|198273.7|198148.7|198295.5|198170.5|198273.7|198148.7|13
1729732660000|2024-10-24 01:17:40|198281.4|198156.4|198276.6|198151.6|198281.4|198156.4|198272.6|198147.6|7
1729732670000|2024-10-24 01:17:50|198271.7|198146.7|198300.3|198175.3|198300.3|198175.3|198271.2|198146.2|10
1729732680000|2024-10-24 01:18:00|198293.8|198168.8|198277.2|198152.2|198293.8|198204.3|198238.1|198152.2|11
1729732690000|2024-10-24 01:18:10|198280.5|198155.5|198277.7|198152.7|198280.7|198155.7|198275.8|198150.8|9
1729732700000|2024-10-24 01:18:20|198277.3|198152.3|198278.8|198153.8|198278.8|198153.8|198277.3|198152.3|3
1729732710000|2024-10-24 01:18:30|198277|198152|198278.6|198153.6|198280|198155|198276.3|198151.3|8
1729732720000|2024-10-24 01:18:40|198278.5|198153.5|198279.3|198154.3|198279.3|198154.3|198278.5|198153.5|2
1729732730000|2024-10-24 01:18:50|198283.4|198158.4|198313|198188|198319.7|198194.7|198283.4|198158.4|16
1729732740000|2024-10-24 01:19:00|198314|198189|198311.7|198186.7|198318.5|198193.5|198308.1|198183.1|16
1729732750000|2024-10-24 01:19:10|198311.8|198186.8|198312.6|198187.6|198312.6|198187.6|198311.8|198186.8|4
1729732760000|2024-10-24 01:19:20|198312.3|198187.3|198314.2|198189.2|198323.3|198198.3|198310.6|198185.6|15
1729732770000|2024-10-24 01:19:30|198313|198188|198314.3|198189.3|198314.7|198189.7|198313|198188|5
1729732780000|2024-10-24 01:19:40|198321.5|198196.5|198313.9|198188.9|198321.5|198196.5|198312.5|198187.5|12
1729732790000|2024-10-24 01:19:50|198313.3|198188.3|198313.1|198188.1|198313.3|198188.3|198313.1|198188.1|2
1729732800000|2024-10-24 01:20:00|198313.7|198188.7|198311.7|198186.7|198320.3|198195.3|198309.2|198184.2|18
1729732810000|2024-10-24 01:20:10|198311.5|198186.5|198314.7|198189.7|198323.2|198198.2|198311.5|198186.5|9
1729732820000|2024-10-24 01:20:20|198321.7|198196.7|198308.1|198183.1|198321.7|198196.7|198307.8|198182.8|14
1729732830000|2024-10-24 01:20:30|198309.1|198184.1|198317.1|198192.1|198325.9|198200.9|198309.1|198184.1|19
1729732840000|2024-10-24 01:20:40|198316.6|198191.6|198319.4|198194.4|198332.5|198207.5|198316.6|198191.6|13
1729732850000|2024-10-24 01:20:50|198319.1|198194.1|198347.8|198222.8|198351.9|198226.9|198318.6|198193.6|7
1729732860000|2024-10-24 01:21:00|198346.3|198221.3|198344.5|198219.5|198348.9|198223.9|198343.6|198218.6|9
1729732870000|2024-10-24 01:21:10|198345.5|198220.5|198345.9|198220.9|198346.9|198221.9|198345.5|198220.5|3
1729732880000|2024-10-24 01:21:20|198346.7|198221.7|198347.8|198222.8|198348.3|198223.3|198346.7|198221.7|4
1729732890000|2024-10-24 01:21:30|198349|198224|198348.8|198223.8|198349.3|198224.3|198347.8|198222.8|4
1729732900000|2024-10-24 01:21:40|198355.1|198230.1|198355.1|198230.1|198355.1|198230.1|198355.1|198230.1|1
1729732910000|2024-10-24 01:21:50|198349.2|198224.2|198350.8|198225.8|198360.5|198235.5|198349.2|198224.2|11
1729732920000|2024-10-24 01:22:00|198348.5|198223.5|198344|198219|198348.5|198223.5|198332.1|198207.1|10
1729732930000|2024-10-24 01:22:10|198345|198220|198343|198218|198345.2|198220.2|198343|198218|4
1729732940000|2024-10-24 01:22:20|198345.2|198220.2|198345|198220|198345.2|198220.2|198344.7|198219.7|3
1729732950000|2024-10-24 01:22:30|198395|198173|198396|198173|198396|198173|198395|198173|2
1729732970000|2024-10-24 01:22:50|198343.6|198218.6|198345.1|198220.1|198349.4|198224.4|198343.6|198218.6|3
1729732980000|2024-10-24 01:23:00|198345.7|198220.7|198344.3|198219.3|198345.7|198220.7|198344.3|198219.3|4
1729732990000|2024-10-24 01:23:10|198343.7|198218.7|198311.8|198186.8|198343.7|198218.7|198298.3|198173.3|12
1729733000000|2024-10-24 01:23:20|198313.2|198188.2|198315.2|198190.2|198320.4|198195.4|198312.8|198187.8|6
1729733010000|2024-10-24 01:23:30|198314.2|198189.2|198315.3|198190.3|198322.7|198197.7|198314.2|198189.2|6
1729733020000|2024-10-24 01:23:40|198315.8|198190.8|198336.6|198211.6|198339.8|198214.8|198315.8|198190.8|6
1729733030000|2024-10-24 01:23:50|198337.7|198212.7|198336.3|198211.3|198341.9|198216.9|198329.5|198204.5|20
1729733040000|2024-10-24 01:24:00|198328.8|198203.8|198322|198197|198330.3|198205.3|198307.8|198182.8|15
1729733050000|2024-10-24 01:24:10|198322.3|198197.3|198328.3|198203.3|198337.9|198212.9|198322.3|198197.3|14
1729733060000|2024-10-24 01:24:20|198310|198185|198310.6|198185.6|198328.4|198248.1|198291.1|198185|10
1729733070000|2024-10-24 01:24:30|198328.4|198203.4|198310.6|198185.6|198328.4|198203.4|198310.6|198185.6|3
1729733080000|2024-10-24 01:24:40|198291.1|198241.1|198309|198184|198314.4|198252.9|198291.1|198184|7
1729733090000|2024-10-24 01:24:50|198288.5|198238.5|198279.6|198229.6|198288.5|198238.5|198276.7|198226.7|5
1729733100000|2024-10-24 01:25:00|198276|198226|198339.6|198214.6|198350.4|198248.1|198270.3|198214.6|13
1729733110000|2024-10-24 01:25:10|198339.3|198214.3|198347.9|198222.9|198347.9|198222.9|198339.3|198214.3|8
1729733120000|2024-10-24 01:25:20|198347.4|198222.4|198341.8|198216.8|198347.4|198222.4|198340.5|198215.5|6
1729733130000|2024-10-24 01:25:30|198341.3|198216.3|198341.3|198216.3|198341.3|198216.3|198341.3|198216.3|1
1729733140000|2024-10-24 01:25:40|198341.5|198216.5|198325.9|198200.9|198341.5|198216.5|198313.2|198188.2|14
1729733150000|2024-10-24 01:25:50|198325.8|198200.8|198310.9|198185.9|198325.8|198200.8|198310.9|198185.9|11
1729733160000|2024-10-24 01:26:00|198311.6|198186.6|198306.4|198181.4|198314.3|198189.3|198301.8|198176.8|20
1729733170000|2024-10-24 01:26:10|198313.7|198188.7|198317.8|198192.8|198325.2|198200.2|198311.4|198186.4|8
1729733180000|2024-10-24 01:26:20|198317.6|198192.6|198318.1|198193.1|198325.2|198200.2|198315.8|198190.8|7
1729733190000|2024-10-24 01:26:30|198317.3|198192.3|198317.9|198192.9|198325.8|198200.8|198316.9|198191.9|11
1729733200000|2024-10-24 01:26:40|198318.2|198193.2|198316.7|198191.7|198318.6|198193.6|198316.7|198191.7|5
1729733210000|2024-10-24 01:26:50|198317.2|198192.2|198317.4|198192.4|198317.9|198192.9|198316.7|198191.7|5
1729733220000|2024-10-24 01:27:00|198315.6|198190.6|198315.5|198190.5|198325.2|198200.2|198310.1|198185.1|14
1729733230000|2024-10-24 01:27:10|198316|198191|198314|198189|198320.3|198195.3|198311.8|198186.8|17
1729733240000|2024-10-24 01:27:20|198313.9|198188.9|198314.2|198189.2|198321.5|198196.5|198313|198188|9
1729733250000|2024-10-24 01:27:30|198314.6|198189.6|198314.4|198189.4|198314.6|198189.6|198314.4|198189.4|2
1729733260000|2024-10-24 01:27:40|198313.9|198188.9|198317.6|198192.6|198318.2|198193.2|198313.9|198188.9|9
1729733270000|2024-10-24 01:27:50|198314.2|198189.2|198312.9|198187.9|198320.5|198195.5|198311.7|198186.7|12
1729733280000|2024-10-24 01:28:00|198324.7|198199.7|198312.9|198187.9|198324.7|198199.7|198311.7|198186.7|7
1729733290000|2024-10-24 01:28:10|198320.7|198195.7|198322.4|198197.4|198329.8|198204.8|198319.7|198194.7|8
1729733300000|2024-10-24 01:28:20|198322.7|198197.7|198320|198195|198327.7|198202.7|198318.2|198193.2|8
1729733310000|2024-10-24 01:28:30|198319.7|198194.7|198347|198222|198352.9|198227.9|198319.7|198194.7|12
1729733320000|2024-10-24 01:28:40|198346.7|198221.7|198341.1|198216.1|198359.5|198234.5|198340.9|198215.9|22
1729733330000|2024-10-24 01:28:50|198340.8|198215.8|198340.7|198215.7|198350.1|198225.1|198340.7|198215.7|12
1729733340000|2024-10-24 01:29:00|198340.9|198215.9|198352.2|198227.2|198358.2|198233.2|198340.7|198215.7|17
1729733350000|2024-10-24 01:29:10|198352.4|198227.4|198348.7|198223.7|198352.4|198227.4|198348.7|198223.7|4
1729733360000|2024-10-24 01:29:20|198356.3|198231.3|198350.3|198225.3|198356.3|198231.3|198350.3|198225.3|4
1729733370000|2024-10-24 01:29:30|198350.9|198225.9|198361.5|198236.5|198361.5|198236.5|198350.9|198225.9|6
1729733380000|2024-10-24 01:29:40|198354.9|198229.9|198355.7|198230.7|198363.5|198238.5|198354.9|198229.9|4
1729733390000|2024-10-24 01:29:50|198355.4|198230.4|198349.7|198224.7|198362.6|198237.6|198348.8|198223.8|14
1729733400000|2024-10-24 01:30:00|198348.2|198223.2|198370.5|198245.5|198385.1|198260.1|198348.2|198223.2|20
1729733410000|2024-10-24 01:30:10|198370.8|198245.8|198344.1|198219.1|198370.8|198245.8|198340.7|198215.7|21
1729733420000|2024-10-24 01:30:20|198343.6|198218.6|198344.9|198219.9|198349.9|198224.9|198340.6|198215.6|19
1729733430000|2024-10-24 01:30:30|198344.5|198219.5|198345.2|198220.2|198355.5|198230.5|198344.5|198219.5|17
1729733440000|2024-10-24 01:30:40|198344.6|198219.6|198340.1|198215.1|198346.3|198221.3|198339.3|198214.3|15
1729733450000|2024-10-24 01:30:50|198339.3|198214.3|198344|198219|198350.1|198225.1|198339.3|198214.3|10
1729733460000|2024-10-24 01:31:00|198346|198221|198342.3|198217.3|198353.2|198228.2|198342.3|198217.3|12
1729733470000|2024-10-24 01:31:10|198343.2|198218.2|198346.5|198221.5|198350.8|198225.8|198342|198217|7
1729733480000|2024-10-24 01:31:20|198352.9|198227.9|198350|198225|198358.9|198233.9|198343.1|198218.1|20
1729733490000|2024-10-24 01:31:30|198348.2|198223.2|198349.5|198224.5|198354.4|198229.4|198347.2|198222.2|14
1729733500000|2024-10-24 01:31:40|198349.1|198224.1|198355.4|198230.4|198360.9|198235.9|198347.5|198222.5|15
1729733510000|2024-10-24 01:31:50|198355.5|198230.5|198355.9|198230.9|198356.1|198231.1|198354.7|198229.7|8
1729733520000|2024-10-24 01:32:00|198355.8|198230.8|198343.9|198218.9|198359.5|198234.5|198342.9|198217.9|11
1729733530000|2024-10-24 01:32:10|198344.3|198219.3|198340.6|198215.6|198347.5|198222.5|198338.3|198213.3|23
1729733540000|2024-10-24 01:32:20|198340.8|198215.8|198343.6|198218.6|198350.3|198225.3|198340.8|198215.8|6
1729733550000|2024-10-24 01:32:30|198343.8|198218.8|198343.4|198218.4|198343.8|198218.8|198343.3|198218.3|4
1729733560000|2024-10-24 01:32:40|198341.8|198216.8|198343.4|198218.4|198347.9|198222.9|198340.5|198215.5|8
1729733570000|2024-10-24 01:32:50|198341.4|198216.4|198342.9|198217.9|198350.1|198225.1|198341.4|198216.4|6
1729733580000|2024-10-24 01:33:00|198350.5|198225.5|198343|198218|198350.5|198225.5|198337.5|198212.5|10
1729733590000|2024-10-24 01:33:10|198342.1|198217.1|198337.1|198212.1|198345.3|198220.3|198337.1|198212.1|12
1729733600000|2024-10-24 01:33:20|198337.5|198212.5|198337.5|198212.5|198337.5|198212.5|198337.5|198212.5|1
1729733610000|2024-10-24 01:33:30|198338.3|198213.3|198337.5|198212.5|198349.7|198224.7|198337.5|198212.5|11
1729733620000|2024-10-24 01:33:40|198337.9|198212.9|198341.6|198216.6|198344.9|198219.9|198337.9|198212.9|5
1729733630000|2024-10-24 01:33:50|198342.1|198217.1|198341.7|198216.7|198347.8|198222.8|198340.2|198215.2|11
1729733640000|2024-10-24 01:34:00|198342.9|198217.9|198344.6|198219.6|198355.7|198230.7|198342.4|198217.4|12
1729733650000|2024-10-24 01:34:10|198345.1|198220.1|198343.6|198218.6|198346.4|198221.4|198342.9|198217.9|9
1729733660000|2024-10-24 01:34:20|198343.9|198218.9|198344.1|198219.1|198346.6|198221.6|198343.7|198218.7|7
1729733670000|2024-10-24 01:34:30|198343.9|198218.9|198346.3|198221.3|198351.4|198226.4|198343.9|198218.9|8
1729733680000|2024-10-24 01:34:40|198346.5|198221.5|198345.3|198220.3|198354.9|198229.9|198345.3|198220.3|10
1729733690000|2024-10-24 01:34:50|198345.8|198220.8|198344.6|198219.6|198346.2|198221.2|198344|198219|6
1729733700000|2024-10-24 01:35:00|198345.2|198220.2|198344.6|198219.6|198345.2|198220.2|198344.6|198219.6|2
1729733710000|2024-10-24 01:35:10|198345.5|198220.5|198344.6|198219.6|198349.1|198224.1|198344.6|198219.6|5
1729733720000|2024-10-24 01:35:20|198344.3|198219.3|198344.6|198219.6|198344.6|198219.6|198344.3|198219.3|2
1729733730000|2024-10-24 01:35:30|198344.3|198219.3|198343.8|198218.8|198344.8|198219.8|198343|198218|6
1729733740000|2024-10-24 01:35:40|198342.8|198217.8|198343|198218|198343.8|198218.8|198342.8|198217.8|5
1729733750000|2024-10-24 01:35:50|198385|198187|198346.9|198221.9|198392|198229.3|198339.1|198187|16
1729733760000|2024-10-24 01:36:00|198346.4|198221.4|198347.4|198222.4|198348.9|198223.9|198345.7|198220.7|10
1729733770000|2024-10-24 01:36:10|198350|198225|198366.3|198241.3|198369.5|198244.5|198348.3|198223.3|15
1729733780000|2024-10-24 01:36:20|198366.9|198241.9|198358.8|198233.8|198366.9|198241.9|198355|198230|10
1729733790000|2024-10-24 01:36:30|198357.9|198232.9|198356.6|198231.6|198362.1|198237.1|198352|198227|12
1729733800000|2024-10-24 01:36:40|198356.9|198231.9|198363.3|198238.3|198363.4|198238.4|198354.1|198229.1|8
1729733810000|2024-10-24 01:36:50|198356.8|198231.8|198339.7|198214.7|198364.5|198239.5|198337.2|198212.2|15
1729733820000|2024-10-24 01:37:00|198347|198222|198337.5|198212.5|198347.4|198222.4|198333.7|198208.7|13
1729733830000|2024-10-24 01:37:10|198338.7|198213.7|198337.6|198212.6|198349.1|198224.1|198333.5|198208.5|11
1729733840000|2024-10-24 01:37:20|198337|198212|198336.3|198211.3|198337.3|198212.3|198336.3|198211.3|5
1729733850000|2024-10-24 01:37:30|198336|198211|198337.3|198212.3|198337.5|198212.5|198336|198211|5
1729733860000|2024-10-24 01:37:40|198339.7|198214.7|198345.7|198220.7|198355.1|198230.1|198339.7|198214.7|20
1729733870000|2024-10-24 01:37:50|198344.4|198219.4|198342.2|198217.2|198354.9|198229.9|198342.2|198217.2|10
1729733880000|2024-10-24 01:38:00|198341.7|198216.7|198342.4|198217.4|198347.8|198222.8|198341.7|198216.7|6
1729733890000|2024-10-24 01:38:10|198346.2|198221.2|198348.5|198223.5|198348.7|198223.7|198342.4|198217.4|9
1729733900000|2024-10-24 01:38:20|198345.5|198220.5|198343.7|198218.7|198352.2|198227.2|198342.8|198217.8|9
1729733910000|2024-10-24 01:38:30|198343.2|198218.2|198344.1|198219.1|198354|198229|198343.2|198218.2|13
1729733920000|2024-10-24 01:38:40|198342.6|198217.6|198345.4|198220.4|198345.9|198220.9|198341.6|198216.6|10
1729733930000|2024-10-24 01:38:50|198343|198218|198352.1|198227.1|198352.9|198227.9|198343|198218|16
1729733940000|2024-10-24 01:39:00|198352.7|198227.7|198345.4|198220.4|198359|198234|198345.4|198220.4|13
1729733960000|2024-10-24 01:39:20|198345.8|198220.8|198353.2|198228.2|198357.1|198232.1|198345.8|198220.8|8
1729733970000|2024-10-24 01:39:30|198353.6|198228.6|198349.2|198224.2|198353.6|198228.6|198345.1|198220.1|8
1729733980000|2024-10-24 01:39:40|198348.7|198223.7|198348.7|198223.7|198357.3|198232.3|198348.7|198223.7|7
1729733990000|2024-10-24 01:39:50|198349.9|198224.9|198354.3|198229.3|198358.5|198233.5|198349.9|198224.9|6
1729734000000|2024-10-24 01:40:00|198382.4|198257.4|198380.4|198255.4|198392.8|198267.8|198380.4|198255.4|12
1729734010000|2024-10-24 01:40:10|198380.6|198255.6|198380.7|198255.7|198381.2|198256.2|198380|198255|5
1729734020000|2024-10-24 01:40:20|198380.4|198255.4|198379.1|198254.1|198382.6|198257.6|198377.4|198252.4|9
1729734030000|2024-10-24 01:40:30|198378.6|198253.6|198379.7|198254.7|198380.6|198255.6|198378.6|198253.6|5
1729734040000|2024-10-24 01:40:40|198380.2|198255.2|198380.1|198255.1|198385.6|198260.6|198379.5|198254.5|8
1729734050000|2024-10-24 01:40:50|198380.4|198255.4|198383.5|198258.5|198388.6|198263.6|198380.2|198255.2|8
1729734060000|2024-10-24 01:41:00|198382.6|198257.6|198384.5|198259.5|198386.6|198261.6|198378.8|198253.8|8
1729734070000|2024-10-24 01:41:10|198389.9|198264.9|198383.2|198258.2|198389.9|198264.9|198383.2|198258.2|5
1729734080000|2024-10-24 01:41:20|198383.5|198258.5|198380.4|198255.4|198383.5|198258.5|198380.4|198255.4|4
1729734090000|2024-10-24 01:41:30|198380.1|198255.1|198378.9|198253.9|198387.7|198262.7|198378.9|198253.9|10
1729734100000|2024-10-24 01:41:40|198381.9|198256.9|198386.3|198261.3|198387.3|198262.3|198381.9|198256.9|4
1729734110000|2024-10-24 01:41:50|198380.8|198255.8|198384|198259|198389|198264|198378.9|198253.9|11
1729734120000|2024-10-24 01:42:00|198383.2|198258.2|198383.7|198258.7|198383.7|198258.7|198383.2|198258.2|2
1729734130000|2024-10-24 01:42:10|198384|198259|198382.1|198257.1|198384.4|198259.4|198382.1|198257.1|7
1729734140000|2024-10-24 01:42:20|198378.6|198253.6|198380.2|198255.2|198386|198261|198378.1|198253.1|7
1729734150000|2024-10-24 01:42:30|198382.1|198257.1|198390.2|198265.2|198390.2|198265.2|198382.1|198257.1|15
1729734160000|2024-10-24 01:42:40|198389.7|198264.7|198381.1|198256.1|198406.3|198281.3|198381.1|198256.1|14
1729734170000|2024-10-24 01:42:50|198380.6|198255.6|198389.3|198264.3|198389.3|198264.3|198380.6|198255.6|3
1729734180000|2024-10-24 01:43:00|198385.4|198260.4|198384.4|198259.4|198385.4|198260.4|198383.9|198258.9|8
1729734190000|2024-10-24 01:43:10|198383.5|198258.5|198385.4|198260.4|198388.5|198263.5|198380.1|198255.1|12
1729734200000|2024-10-24 01:43:20|198386|198261|198384.8|198259.8|198391.1|198266.1|198384.8|198259.8|8
1729734210000|2024-10-24 01:43:30|198384.5|198259.5|198382.9|198257.9|198389.8|198264.8|198382.4|198257.4|8
1729734220000|2024-10-24 01:43:40|198382.4|198257.4|198382.4|198257.4|198382.9|198257.9|198382.4|198257.4|5
1729734230000|2024-10-24 01:43:50|198382.9|198257.9|198378.4|198253.4|198382.9|198257.9|198378.4|198253.4|3
1729734240000|2024-10-24 01:44:00|198386.1|198261.1|198378.1|198253.1|198386.1|198261.1|198378.1|198253.1|5
1729734250000|2024-10-24 01:44:10|198378.6|198253.6|198384.9|198259.9|198389.1|198264.1|198378.6|198253.6|9
1729734260000|2024-10-24 01:44:20|198385.7|198260.7|198387.8|198262.8|198387.8|198262.8|198383.2|198258.2|10
1729734270000|2024-10-24 01:44:30|198387.3|198262.3|198387.8|198262.8|198387.8|198262.8|198387.3|198262.3|2
1729734280000|2024-10-24 01:44:40|198385.1|198260.1|198385.9|198260.9|198387.8|198262.8|198379.5|198254.5|11
1729734290000|2024-10-24 01:44:50|198382.6|198257.6|198385.3|198260.3|198389.7|198264.7|198382.1|198257.1|12
1729734300000|2024-10-24 01:45:00|198382.1|198257.1|198365.4|198240.4|198382.1|198257.1|198364.8|198239.8|10
1729734310000|2024-10-24 01:45:10|198365.1|198240.1|198373.2|198248.2|198374.4|198249.4|198364.7|198239.7|14
1729734320000|2024-10-24 01:45:20|198371.9|198246.9|198367.1|198242.1|198376.5|198251.5|198366.7|198241.7|11
1729734330000|2024-10-24 01:45:30|198367.6|198242.6|198367.6|198242.6|198368.3|198243.3|198367.1|198242.1|4
1729734340000|2024-10-24 01:45:40|198367.9|198242.9|198377.4|198252.4|198377.4|198252.4|198367.9|198242.9|4
1729734350000|2024-10-24 01:45:50|198374.6|198249.6|198372.9|198247.9|198381.4|198256.4|198371.2|198246.2|8
1729734360000|2024-10-24 01:46:00|198372.3|198247.3|198371.7|198246.7|198372.3|198247.3|198371.3|198246.3|5
1729734370000|2024-10-24 01:46:10|198370.9|198245.9|198373.4|198248.4|198373.4|198248.4|198370.3|198245.3|7
1729734380000|2024-10-24 01:46:20|198379.3|198254.3|198375.9|198250.9|198381.6|198256.6|198369.8|198244.8|10
1729734390000|2024-10-24 01:46:30|198373.6|198248.6|198375.3|198250.3|198382.4|198257.4|198373.6|198248.6|6
1729734400000|2024-10-24 01:46:40|198372.8|198247.8|198372|198247|198372.8|198247.8|198372|198247|3
1729734410000|2024-10-24 01:46:50|198372.5|198247.5|198376.5|198251.5|198384.5|198259.5|198372.5|198247.5|7
1729734420000|2024-10-24 01:47:00|198375.1|198250.1|198375.1|198250.1|198383.6|198258.6|198375.1|198250.1|9
1729734430000|2024-10-24 01:47:10|198376.1|198251.1|198375.8|198250.8|198376.2|198251.2|198374.9|198249.9|6
1729734440000|2024-10-24 01:47:20|198375.2|198250.2|198377.6|198252.6|198385|198260|198374.9|198249.9|9
1729734450000|2024-10-24 01:47:30|198376.4|198251.4|198376.4|198251.4|198377.6|198252.6|198375.1|198250.1|9
1729734460000|2024-10-24 01:47:40|198376.6|198251.6|198366|198241|198380.4|198255.4|198365.2|198240.2|13
1729734470000|2024-10-24 01:47:50|198367.7|198242.7|198365.5|198240.5|198375.9|198250.9|198365.5|198240.5|11
1729734480000|2024-10-24 01:48:00|198369.9|198244.9|198371|198246|198375.7|198250.7|198364|198239|14
1729734490000|2024-10-24 01:48:10|198372.2|198247.2|198372.8|198247.8|198375.9|198250.9|198363.3|198238.3|15
1729734500000|2024-10-24 01:48:20|198371.7|198246.7|198366.8|198241.8|198373.9|198248.9|198363|198238|19
1729734510000|2024-10-24 01:48:30|198367.3|198242.3|198375|198250|198375.5|198250.5|198366.7|198241.7|11
1729734520000|2024-10-24 01:48:40|198375.3|198250.3|198373.6|198248.6|198376.5|198251.5|198373.6|198248.6|7
1729734530000|2024-10-24 01:48:50|198373.1|198248.1|198373.6|198248.6|198373.6|198248.6|198373.1|198248.1|2
1729734550000|2024-10-24 01:49:10|198406|198231|198406|198231|198406|198231|198406|198231|1
1729734560000|2024-10-24 01:49:20|198405|198230|198377.2|198252.2|198410|198256.1|198376.2|198230|8
1729734570000|2024-10-24 01:49:30|198377.5|198252.5|198376.5|198251.5|198378.7|198253.7|198376.5|198251.5|5
1729734580000|2024-10-24 01:49:40|198375.1|198250.1|198375|198250|198375.3|198250.3|198374.7|198249.7|4
1729734590000|2024-10-24 01:49:50|198376|198251|198376.3|198251.3|198376.3|198251.3|198375.8|198250.8|3
1729734600000|2024-10-24 01:50:00|198375.1|198250.1|198372.8|198247.8|198401|198250.1|198372.8|198226|3
1729734610000|2024-10-24 01:50:10|198375.1|198250.1|198374.7|198249.7|198375.1|198250.1|198373.4|198248.4|3
1729734620000|2024-10-24 01:50:20|198375.1|198250.1|198375.1|198250.1|198381.7|198256.7|198375.1|198250.1|3
1729734630000|2024-10-24 01:50:30|198374.6|198249.6|198372.9|198247.9|198375.1|198250.1|198372.9|198247.9|9
1729734640000|2024-10-24 01:50:40|198374.4|198249.4|198373.7|198248.7|198374.7|198249.7|198373.7|198248.7|4
1729734660000|2024-10-24 01:51:00|198403|198228|198373.8|198248.8|198408|198251.6|198373.8|198228|11
1729734670000|2024-10-24 01:51:10|198374.3|198249.3|198374.3|198249.3|198374.3|198249.3|198373.8|198248.8|3
1729734680000|2024-10-24 01:51:20|198373.8|198248.8|198373.8|198248.8|198374.3|198249.3|198373.8|198248.8|3
1729734690000|2024-10-24 01:51:30|198373.3|198248.3|198372.5|198247.5|198373.3|198248.3|198372.5|198247.5|2
1729734700000|2024-10-24 01:51:40|198374.7|198249.7|198375.4|198250.4|198375.4|198250.4|198373.9|198248.9|4
1729734710000|2024-10-24 01:51:50|198374.4|198249.4|198374.4|198249.4|198374.4|198249.4|198374.4|198249.4|1
1729734720000|2024-10-24 01:52:00|198375.4|198250.4|198371.3|198246.3|198375.4|198250.4|198371.3|198246.3|3
1729734730000|2024-10-24 01:52:10|198372.7|198247.7|198371.8|198246.8|198372.7|198247.7|198371.8|198246.8|4
1729734740000|2024-10-24 01:52:20|198370.8|198245.8|198338.5|198213.5|198370.8|198245.8|198338.5|198213.5|9
1729734750000|2024-10-24 01:52:30|198338.9|198213.9|198344.9|198219.9|198347.9|198222.9|198338.9|198213.9|6
1729734760000|2024-10-24 01:52:40|198351.4|198226.4|198343.1|198218.1|198351.4|198226.4|198343.1|198218.1|4
1729734770000|2024-10-24 01:52:50|198343.4|198218.4|198342.9|198217.9|198343.4|198218.4|198342.9|198217.9|2
1729734780000|2024-10-24 01:53:00|198342.3|198217.3|198338|198213|198343.3|198218.3|198332.6|198207.6|11
1729734790000|2024-10-24 01:53:10|198338.2|198213.2|198338.2|198213.2|198338.4|198213.4|198337.7|198212.7|4
1729734800000|2024-10-24 01:53:20|198337.9|198212.9|198334.2|198209.2|198337.9|198212.9|198334.2|198209.2|3
1729734810000|2024-10-24 01:53:30|198334.5|198209.5|198334.7|198209.7|198338.5|198213.5|198329.8|198204.8|10
1729734820000|2024-10-24 01:53:40|198330.4|198205.4|198327.5|198202.5|198330.4|198205.4|198327.1|198202.1|6
1729734830000|2024-10-24 01:53:50|198327|198202|198333.9|198208.9|198336.2|198211.2|198327|198202|5
1729734840000|2024-10-24 01:54:00|198334.7|198209.7|198330.6|198205.6|198334.7|198209.7|198330.3|198205.3|8
1729734850000|2024-10-24 01:54:10|198328.1|198203.1|198326.9|198201.9|198328.4|198203.4|198326.9|198201.9|4
1729734860000|2024-10-24 01:54:20|198327.1|198202.1|198322.3|198197.3|198327.1|198202.1|198316|198191|13
1729734870000|2024-10-24 01:54:30|198323.1|198198.1|198329.2|198204.2|198329.5|198204.5|198323.1|198198.1|6
1729734880000|2024-10-24 01:54:40|198328.8|198203.8|198334.5|198209.5|198334.5|198209.5|198328.3|198203.3|4
1729734890000|2024-10-24 01:54:50|198338.6|198213.6|198346|198221|198351.9|198226.9|198330.4|198205.4|17
1729734900000|2024-10-24 01:55:00|198346.3|198221.3|198347|198222|198347|198222|198346|198221|6
1729734910000|2024-10-24 01:55:10|198346|198221|198347|198222|198347|198222|198345.8|198220.8|4
1729734920000|2024-10-24 01:55:20|198346|198221|198384|198186|198384|198222|198346|198186|6
1729734930000|2024-10-24 01:55:30|198382|198185|198385|198185|198385|198185|198380|198182|4
1729734940000|2024-10-24 01:55:40|198384|198184|198388|198187|198388|198187|198382|198183|4
1729734950000|2024-10-24 01:55:50|198349.6|198224.6|198361.4|198236.4|198361.4|198236.4|198349.6|198224.6|3
1729734960000|2024-10-24 01:56:00|198357|198232|198345.8|198220.8|198357|198232|198338.2|198213.2|16
1729734970000|2024-10-24 01:56:10|198345.5|198220.5|198351.8|198226.8|198354.1|198229.1|198345.4|198220.4|7
1729734980000|2024-10-24 01:56:20|198351.6|198226.6|198351.8|198226.8|198351.8|198226.8|198351.6|198226.6|2
1729734990000|2024-10-24 01:56:30|198350.9|198225.9|198358.3|198233.3|198361.9|198236.9|198348.1|198223.1|10
1729735000000|2024-10-24 01:56:40|198358.1|198233.1|198354.8|198229.8|198358.5|198233.5|198352.9|198227.9|9
1729735010000|2024-10-24 01:56:50|198355.3|198230.3|198376.9|198251.9|198380.8|198255.8|198355.3|198230.3|18
1729735020000|2024-10-24 01:57:00|198377.2|198252.2|198375.7|198250.7|198379.7|198254.7|198375.7|198250.7|17
1729735030000|2024-10-24 01:57:10|198375.8|198250.8|198375|198250|198375.8|198250.8|198375|198250|3
1729735040000|2024-10-24 01:57:20|198375.3|198250.3|198375|198250|198375.3|198250.3|198375|198250|3
1729735050000|2024-10-24 01:57:30|198376.3|198251.3|198408|198227|198408|198251.5|198376|198226|5
1729735060000|2024-10-24 01:57:40|198407|198226|198407|198226|198409|198227|198407|198226|3
1729735070000|2024-10-24 01:57:50|198405|198228|198376.2|198251.2|198405|198253.5|198376.2|198228|5
1729735080000|2024-10-24 01:58:00|198377.4|198252.4|198377.1|198252.1|198378.1|198253.1|198376.6|198251.6|8
1729735090000|2024-10-24 01:58:10|198378.9|198253.9|198375.8|198250.8|198378.9|198253.9|198375.8|198250.8|8
1729735100000|2024-10-24 01:58:20|198377.6|198252.6|198376.7|198251.7|198377.6|198252.6|198375.9|198250.9|3
1729735110000|2024-10-24 01:58:30|198378.9|198253.9|198376.7|198251.7|198378.9|198253.9|198375.4|198250.4|7
1729735120000|2024-10-24 01:58:40|198375.7|198250.7|198375.6|198250.6|198380.1|198255.1|198375.6|198250.6|12
1729735130000|2024-10-24 01:58:50|198376.5|198251.5|198379.5|198254.5|198379.7|198254.7|198376.5|198251.5|18
1729735140000|2024-10-24 01:59:00|198375.6|198250.6|198386|198261|198386|198261|198375.3|198250.3|9
1729735150000|2024-10-24 01:59:10|198384.6|198259.6|198387|198262|198387|198262|198381.5|198256.5|10
1729735160000|2024-10-24 01:59:20|198386|198261|198380.4|198255.4|198386|198261|198379.4|198254.4|6
1729735170000|2024-10-24 01:59:30|198381|198256|198385.7|198260.7|198390.8|198265.8|198380.7|198255.7|13
1729735180000|2024-10-24 01:59:40|198383.4|198258.4|198385.3|198260.3|198386.9|198261.9|198382.4|198257.4|12
1729735190000|2024-10-24 01:59:50|198382.8|198257.8|198385.9|198260.9|198390.1|198265.1|198382.8|198257.8|7
1729735200000|2024-10-24 02:00:00|198382.2|198257.2|198394.6|198269.6|198400.3|198275.3|198382.2|198257.2|14
1729735210000|2024-10-24 02:00:10|198391.4|198266.4|198393.1|198268.1|198393.6|198268.6|198390.9|198265.9|5
1729735220000|2024-10-24 02:00:20|198392.7|198267.7|198385.9|198260.9|198392.7|198267.7|198371.9|198246.9|14
1729735230000|2024-10-24 02:00:30|198386.1|198261.1|198387.9|198262.9|198388.1|198263.1|198382.1|198257.1|24
1729735240000|2024-10-24 02:00:40|198386.1|198261.1|198383|198258|198389|198264|198381.1|198256.1|11
1729735250000|2024-10-24 02:00:50|198383.3|198258.3|198387.5|198262.5|198391.7|198266.7|198383.3|198258.3|15
1729735260000|2024-10-24 02:01:00|198391|198266|198387.9|198262.9|198391|198266|198386.8|198261.8|17
1729735270000|2024-10-24 02:01:10|198388.3|198263.3|198386.1|198261.1|198391.2|198266.2|198378.9|198253.9|21
1729735280000|2024-10-24 02:01:20|198382.3|198257.3|198390.2|198265.2|198392.9|198267.9|198382.3|198257.3|29
1729735290000|2024-10-24 02:01:30|198388.7|198263.7|198399.3|198274.3|198399.8|198274.8|198387.9|198262.9|15
1729735300000|2024-10-24 02:01:40|198398.8|198273.8|198399.5|198274.5|198403.2|198278.2|198398.8|198273.8|7
1729735310000|2024-10-24 02:01:50|198400.5|198275.5|198399.5|198274.5|198400.5|198275.5|198399.5|198274.5|6
1729735330000|2024-10-24 02:02:10|198399.2|198274.2|198417.5|198292.5|198431|198293.3|198396.3|198249|14
1729735340000|2024-10-24 02:02:20|198421.8|198296.8|198432.9|198307.9|198432.9|198307.9|198414.1|198289.1|30
1729735350000|2024-10-24 02:02:30|198437.2|198312.2|198439.9|198314.9|198445.9|198320.9|198437.2|198312.2|9
1729735360000|2024-10-24 02:02:40|198440.2|198315.2|198440.1|198315.1|198440.2|198315.2|198438.7|198313.7|8
1729735370000|2024-10-24 02:02:50|198440.6|198315.6|198439.7|198314.7|198440.6|198315.6|198439.7|198314.7|3
1729735380000|2024-10-24 02:03:00|198439.9|198314.9|198433.2|198308.2|198440.2|198315.2|198425.3|198300.3|12
1729735390000|2024-10-24 02:03:10|198428.1|198303.1|198427.4|198302.4|198428.6|198303.6|198426.3|198301.3|18
1729735400000|2024-10-24 02:03:20|198427.9|198302.9|198421.2|198296.2|198438|198313|198414.2|198289.2|16
1729735410000|2024-10-24 02:03:30|198422.1|198297.1|198413.8|198288.8|198430.9|198305.9|198412.6|198287.6|18
1729735420000|2024-10-24 02:03:40|198414.1|198289.1|198416.5|198291.5|198426.2|198301.2|198413.5|198288.5|20
1729735430000|2024-10-24 02:03:50|198417.7|198292.7|198421.4|198296.4|198429.3|198304.3|198416.6|198291.6|14
1729735440000|2024-10-24 02:04:00|198422|198297|198422.2|198297.2|198422.7|198297.7|198420.2|198295.2|18
1729735450000|2024-10-24 02:04:10|198421.5|198296.5|198421.5|198296.5|198422.7|198297.7|198420.7|198295.7|12
1729735460000|2024-10-24 02:04:20|198420.4|198295.4|198470|198263|198474|198295.4|198420.4|198263|4
1729735470000|2024-10-24 02:04:30|198471|198265|198437.8|198312.8|198477|198313|198426|198264|17
1729735480000|2024-10-24 02:04:40|198431.3|198306.3|198432.8|198307.8|198433.1|198308.1|198431.3|198306.3|11
1729735490000|2024-10-24 02:04:50|198432|198307|198431.9|198306.9|198433.6|198308.6|198431.1|198306.1|8
1729735500000|2024-10-24 02:05:00|198428.8|198303.8|198422.3|198297.3|198439.8|198314.8|198418.8|198293.8|24
1729735510000|2024-10-24 02:05:10|198421.8|198296.8|198424.5|198299.5|198425.9|198300.9|198421.8|198296.8|17
1729735520000|2024-10-24 02:05:20|198423.3|198298.3|198424.7|198299.7|198425.5|198300.5|198422.6|198297.6|14
1729735530000|2024-10-24 02:05:30|198424.4|198299.4|198378|198253|198424.4|198299.4|198378|198253|19
1729735540000|2024-10-24 02:05:40|198378.3|198253.3|198380.9|198255.9|198387.4|198262.4|198378.3|198253.3|13
1729735550000|2024-10-24 02:05:50|198380.7|198255.7|198380.7|198255.7|198380.9|198255.9|198380.7|198255.7|3
1729735560000|2024-10-24 02:06:00|198380.9|198255.9|198378.1|198253.1|198380.9|198255.9|198378.1|198253.1|5
1729735570000|2024-10-24 02:06:10|198378.2|198253.2|198378.5|198253.5|198401.5|198276.5|198378.2|198253.2|5
1729735580000|2024-10-24 02:06:20|198376.8|198251.8|198379.8|198254.8|198380|198255|198376.8|198251.8|6
1729735590000|2024-10-24 02:06:30|198380|198255|198382|198257|198386.3|198261.3|198380|198255|4
1729735600000|2024-10-24 02:06:40|198381.6|198256.6|198397.4|198272.4|198406.4|198281.4|198379.7|198254.7|9
1729735610000|2024-10-24 02:06:50|198397.5|198272.5|198400.2|198275.2|198405.2|198280.2|198381.2|198256.2|9
1729735620000|2024-10-24 02:07:00|198400.6|198275.6|198400.6|198275.6|198400.6|198275.6|198400.6|198275.6|1
1729735640000|2024-10-24 02:07:20|198437|198257|198437|198257|198437|198257|198437|198257|1
1729735650000|2024-10-24 02:07:30|198438|198258|198441|198260|198441|198260|198433|198253|4
1729735660000|2024-10-24 02:07:40|198408.6|198283.6|198401.1|198276.1|198409.4|198284.4|198400.6|198275.6|8
1729735670000|2024-10-24 02:07:50|198400.6|198275.6|198397.3|198272.3|198403.3|198278.3|198390.8|198265.8|6
1729735680000|2024-10-24 02:08:00|198395.3|198270.3|198391.2|198266.2|198396.7|198271.7|198372.4|198247.4|11
1729735690000|2024-10-24 02:08:10|198398.8|198273.8|198397.9|198272.9|198402.9|198277.9|198393.5|198268.5|8
1729735700000|2024-10-24 02:08:20|198398.4|198273.4|198398.5|198273.5|198402|198277|198382.6|198257.6|16
1729735710000|2024-10-24 02:08:30|198398.8|198273.8|198399.5|198274.5|198399.5|198274.5|198398.8|198273.8|3
1729735720000|2024-10-24 02:08:40|198399|198274|198399.5|198274.5|198399.5|198274.5|198399|198274|2
1729735730000|2024-10-24 02:08:50|198399.2|198274.2|198399.3|198274.3|198404|198279|198396.6|198271.6|9
1729735740000|2024-10-24 02:09:00|198385.3|198260.3|198382.6|198257.6|198385.6|198260.6|198380.5|198255.5|15
1729735750000|2024-10-24 02:09:10|198382.5|198257.5|198397.9|198272.9|198414.5|198289.5|198380.2|198255.2|11
1729735760000|2024-10-24 02:09:20|198398.3|198273.3|198378.8|198253.8|198398.6|198273.6|198378|198253|11
1729735770000|2024-10-24 02:09:30|198378.6|198253.6|198395.8|198270.8|198400.2|198275.2|198375.2|198250.2|21
1729735780000|2024-10-24 02:09:40|198396.5|198271.5|198396.6|198271.6|198396.7|198271.7|198396.3|198271.3|4
1729735790000|2024-10-24 02:09:50|198396.7|198271.7|198394.7|198269.7|198396.7|198271.7|198394.7|198269.7|4
1729735800000|2024-10-24 02:10:00|198395.1|198270.1|198396.7|198271.7|198403.5|198278.5|198393.3|198268.3|23
1729735810000|2024-10-24 02:10:10|198397.7|198272.7|198397.4|198272.4|198401.1|198276.1|198394|198269|11
1729735820000|2024-10-24 02:10:20|198387.7|198262.7|198381.5|198256.5|198387.8|198262.8|198381.5|198256.5|17
1729735830000|2024-10-24 02:10:30|198381.7|198256.7|198396.8|198271.8|198396.8|198271.8|198381.5|198256.5|5
1729735840000|2024-10-24 02:10:40|198396.9|198271.9|198377.9|198252.9|198396.9|198271.9|198375.5|198250.5|8
1729735850000|2024-10-24 02:10:50|198379|198254|198380.3|198255.3|198382.5|198257.5|198379|198254|6
1729735860000|2024-10-24 02:11:00|198380.2|198255.2|198377.2|198252.2|198380.2|198255.2|198377.2|198252.2|3
1729735870000|2024-10-24 02:11:10|198376.5|198251.5|198365|198240|198384.8|198259.8|198363.7|198238.7|17
1729735880000|2024-10-24 02:11:20|198367|198242|198370.6|198245.6|198372.2|198247.2|198367|198242|7
1729735890000|2024-10-24 02:11:30|198367.4|198242.4|198370.2|198245.2|198371.5|198246.5|198363.3|198238.3|6
1729735900000|2024-10-24 02:11:40|198367.5|198242.5|198355.4|198230.4|198370.6|198245.6|198330.3|198205.3|14
1729735910000|2024-10-24 02:11:50|198355.9|198230.9|198355.9|198230.9|198356.3|198231.3|198355.7|198230.7|4
1729735920000|2024-10-24 02:12:00|198355.8|198230.8|198355.4|198230.4|198355.8|198230.8|198355.4|198230.4|2
1729735930000|2024-10-24 02:12:10|198356.3|198231.3|198355.5|198230.5|198364.1|198239.1|198355.5|198230.5|11
1729735940000|2024-10-24 02:12:20|198360.1|198235.1|198355.3|198230.3|198361.3|198236.3|198354.8|198229.8|5
1729735950000|2024-10-24 02:12:30|198355.1|198230.1|198358.2|198233.2|198363.2|198238.2|198355.1|198230.1|6
1729735960000|2024-10-24 02:12:40|198364.7|198239.7|198358|198233|198364.7|198239.7|198347.8|198222.8|9
1729735970000|2024-10-24 02:12:50|198358.9|198233.9|198359|198234|198366|198241|198358.2|198233.2|7
1729735980000|2024-10-24 02:13:00|198358.5|198233.5|198347.8|198222.8|198358.5|198233.5|198344|198219|11
1729735990000|2024-10-24 02:13:10|198347.9|198222.9|198347.5|198222.5|198347.9|198222.9|198347|198222|5
1729736000000|2024-10-24 02:13:20|198347.2|198222.2|198347.7|198222.7|198347.7|198222.7|198347.2|198222.2|2
1729736010000|2024-10-24 02:13:30|198348.2|198223.2|198357.7|198232.7|198396|198239.5|198347.4|198187|8
1729736020000|2024-10-24 02:13:40|198358.2|198233.2|198356.9|198231.9|198358.5|198233.5|198356.9|198231.9|10
1729736030000|2024-10-24 02:13:50|198352.3|198227.3|198356.1|198231.1|198360.6|198235.6|198352.3|198227.3|7
1729736040000|2024-10-24 02:14:00|198356.3|198231.3|198356.1|198231.1|198356.4|198231.4|198355.8|198230.8|7
1729736050000|2024-10-24 02:14:10|198356.5|198231.5|198337.7|198212.7|198362.6|198237.6|198325.3|198200.3|11
1729736060000|2024-10-24 02:14:20|198338.4|198213.4|198348.3|198223.3|198357.9|198232.9|198338|198213|15
1729736070000|2024-10-24 02:14:30|198348|198223|198356.1|198231.1|198363.8|198238.8|198348|198223|17
1729736080000|2024-10-24 02:14:40|198355.9|198230.9|198356.4|198231.4|198358.8|198233.8|198355.9|198230.9|10
1729736090000|2024-10-24 02:14:50|198357.7|198232.7|198358.1|198233.1|198358.1|198233.1|198357.7|198232.7|2
1729736100000|2024-10-24 02:15:00|198357.6|198232.6|198354.8|198229.8|198361|198236|198351|198226|13
1729736110000|2024-10-24 02:15:10|198353.8|198228.8|198354|198229|198354.6|198229.6|198353.8|198228.8|5
1729736120000|2024-10-24 02:15:20|198354.3|198229.3|198355|198230|198355|198230|198354.1|198229.1|5
1729736130000|2024-10-24 02:15:30|198354.4|198229.4|198387|198207|198387|198229.6|198354.4|198207|3
1729736140000|2024-10-24 02:15:40|198388|198208|198389|198208|198389|198208|198388|198208|2
1729736150000|2024-10-24 02:15:50|198350.9|198225.9|198337|198212|198350.9|198225.9|198333.4|198208.4|7
1729736160000|2024-10-24 02:16:00|198336.6|198211.6|198351.4|198226.4|198351.4|198226.4|198336.6|198211.6|9
1729736170000|2024-10-24 02:16:10|198351.2|198226.2|198342.3|198217.3|198351.2|198226.2|198335.5|198210.5|13
1729736180000|2024-10-24 02:16:20|198342|198217|198342.3|198217.3|198342.5|198217.5|198342|198217|5
1729736190000|2024-10-24 02:16:30|198342|198217|198342|198217|198342.8|198217.8|198342|198217|4
1729736200000|2024-10-24 02:16:40|198342.3|198217.3|198352.2|198227.2|198355.4|198230.4|198342.3|198217.3|10
1729736210000|2024-10-24 02:16:50|198348.7|198223.7|198348.2|198223.2|198352.6|198227.6|198348.2|198223.2|13
1729736220000|2024-10-24 02:17:00|198351|198226|198351.4|198226.4|198351.4|198226.4|198345.9|198220.9|13
1729736230000|2024-10-24 02:17:10|198349|198224|198344.7|198219.7|198351.9|198226.9|198344.7|198219.7|13
1729736240000|2024-10-24 02:17:20|198344.5|198219.5|198344.7|198219.7|198344.9|198219.9|198344.4|198219.4|6
1729736250000|2024-10-24 02:17:30|198344.9|198219.9|198349.6|198224.6|198354.4|198229.4|198344.9|198219.9|15
1729736260000|2024-10-24 02:17:40|198349|198224|198334.5|198209.5|198353.9|198228.9|198333.3|198208.3|14
1729736270000|2024-10-24 02:17:50|198334.2|198209.2|198334.3|198209.3|198334.5|198209.5|198334|198209|5
1729736280000|2024-10-24 02:18:00|198335.5|198210.5|198333.9|198208.9|198346.9|198221.9|198333.9|198208.9|15
1729736290000|2024-10-24 02:18:10|198334.4|198209.4|198333.9|198208.9|198334.4|198209.4|198333.9|198208.9|5
1729736300000|2024-10-24 02:18:20|198334.4|198209.4|198334.3|198209.3|198334.4|198209.4|198333.9|198208.9|5
1729736310000|2024-10-24 02:18:30|198334.7|198209.7|198334.7|198209.7|198334.7|198209.7|198334.7|198209.7|1
1729736320000|2024-10-24 02:18:40|198332.1|198207.1|198319.5|198194.5|198334.3|198209.3|198317.8|198192.8|13
1729736330000|2024-10-24 02:18:50|198319.7|198194.7|198323.2|198198.2|198324.5|198199.5|198319.7|198194.7|12
1729736340000|2024-10-24 02:19:00|198323.3|198198.3|198318.5|198193.5|198325.2|198200.2|198317.8|198192.8|13
1729736350000|2024-10-24 02:19:10|198317.5|198192.5|198317.3|198192.3|198318.7|198193.7|198316.1|198191.1|12
1729736360000|2024-10-24 02:19:20|198317.9|198192.9|198315.3|198190.3|198320.1|198195.1|198314.5|198189.5|9
1729736370000|2024-10-24 02:19:30|198314.5|198189.5|198314.8|198189.8|198314.8|198189.8|198313.6|198188.6|6
1729736380000|2024-10-24 02:19:40|198315.3|198190.3|198315.9|198190.9|198315.9|198190.9|198315.3|198190.3|3
1729736390000|2024-10-24 02:19:50|198314.9|198189.9|198353|198152|198353|198190.5|198314.9|198152|3
1729736400000|2024-10-24 02:20:00|198310.8|198185.8|198296.2|198171.2|198310.8|198185.8|198295.9|198170.9|14
1729736410000|2024-10-24 02:20:10|198298.2|198173.2|198282|198157|198298.2|198173.2|198281.6|198156.6|8
1729736420000|2024-10-24 02:20:20|198298.2|198173.2|198298|198173|198300.4|198175.4|198297.9|198172.9|4
1729736430000|2024-10-24 02:20:30|198282|198157|198298.4|198173.4|198298.4|198173.4|198282|198157|2
1729736450000|2024-10-24 02:20:50|198300.8|198175.8|198282.2|198157.2|198300.8|198175.8|198282.2|198157.2|9
1729736460000|2024-10-24 02:21:00|198285.2|198160.2|198300.8|198175.8|198301|198176|198282.2|198157.2|12
1729736470000|2024-10-24 02:21:10|198298.5|198173.5|198300.8|198175.8|198300.8|198175.8|198282.3|198157.3|12
1729736480000|2024-10-24 02:21:20|198300.9|198175.9|198300.1|198175.1|198301.1|198176.1|198298.6|198173.6|9
1729736490000|2024-10-24 02:21:30|198300.5|198175.5|198300.5|198175.5|198300.5|198175.5|198300.5|198175.5|1
1729736500000|2024-10-24 02:21:40|198300.3|198175.3|198296|198171|198300.3|198175.3|198294.7|198169.7|4
1729736510000|2024-10-24 02:21:50|198298.8|198173.8|198311.9|198186.9|198311.9|198186.9|198294.6|198169.6|7
1729736520000|2024-10-24 02:22:00|198294.7|198169.7|198295.6|198170.6|198298.1|198173.1|198293.7|198168.7|10
1729736530000|2024-10-24 02:22:10|198295.1|198170.1|198299|198174|198299|198174|198280.3|198155.3|9
1729736540000|2024-10-24 02:22:20|198296.6|198171.6|198296.9|198171.9|198299.2|198174.2|198296.6|198171.6|7
1729736550000|2024-10-24 02:22:30|198281.6|198156.6|198286.1|198161.1|198286.5|198161.5|198281.6|198156.6|12
1729736560000|2024-10-24 02:22:40|198286.6|198161.6|198299.2|198174.2|198299.6|198174.6|198286.6|198161.6|10
1729736570000|2024-10-24 02:22:50|198299.4|198174.4|198288.5|198163.5|198299.9|198174.9|198288|198163|7
1729736580000|2024-10-24 02:23:00|198284.3|198159.3|198294.3|198169.3|198296.3|198171.3|198284.3|198159.3|8
1729736590000|2024-10-24 02:23:10|198294.4|198169.4|198282.6|198157.6|198295.4|198170.4|198280|198155|8
1729736600000|2024-10-24 02:23:20|198282.8|198157.8|198299|198174|198299|198174|198279.5|198154.5|7
1729736610000|2024-10-24 02:23:30|198296.5|198171.5|198298.8|198173.8|198299|198174|198280|198155|13
1729736620000|2024-10-24 02:23:40|198296.2|198171.2|198296.1|198171.1|198298.6|198173.6|198279.8|198154.8|11
1729736630000|2024-10-24 02:23:50|198300.5|198175.5|198286.4|198161.4|198300.5|198175.5|198286|198161|4
1729736640000|2024-10-24 02:24:00|198286.2|198161.2|198286.2|198161.2|198286.2|198161.2|198286.2|198161.2|1
1729736650000|2024-10-24 02:24:10|198286|198161|198286.2|198161.2|198286.4|198161.4|198286|198161|4
1729736660000|2024-10-24 02:24:20|198355|198122|198355|198122|198357|198123|198353|198121|5
1729736670000|2024-10-24 02:24:30|198354|198118|198352|198119|198354|198119|198349|198117|4
1729736680000|2024-10-24 02:24:40|198355|198120|198285.8|198160.8|198356|198160.8|198285.6|198120|5
1729736690000|2024-10-24 02:24:50|198285.6|198160.6|198285.6|198160.6|198285.6|198160.6|198285.6|198160.6|1
1729736700000|2024-10-24 02:25:00|198282.2|198157.2|198300.7|198175.7|198300.7|198175.7|198281|198156|9
1729736710000|2024-10-24 02:25:10|198285.4|198160.4|198285.5|198160.5|198285.5|198160.5|198285.4|198160.4|2
1729736720000|2024-10-24 02:25:20|198300.5|198175.5|198285.7|198160.7|198300.5|198175.5|198285.7|198160.7|3
1729736730000|2024-10-24 02:25:30|198285.5|198160.5|198285.5|198160.5|198285.5|198160.5|198285.5|198160.5|1
1729736740000|2024-10-24 02:25:40|198355|198124|198354|198122|198356|198124|198352|198121|7
1729736750000|2024-10-24 02:25:50|198355|198123|198354|198122|198355|198123|198353|198122|3
1729736760000|2024-10-24 02:26:00|198281|198156|198299.9|198174.9|198299.9|198174.9|198281|198156|10
1729736770000|2024-10-24 02:26:10|198300.2|198175.2|198301.2|198176.2|198301.2|198176.2|198286|198161|6
1729736780000|2024-10-24 02:26:20|198286|198161|198301|198176|198301|198176|198286|198161|2
1729736790000|2024-10-24 02:26:30|198301.2|198176.2|198301.2|198176.2|198301.2|198176.2|198301.2|198176.2|1
1729736800000|2024-10-24 02:26:40|198298.9|198173.9|198295.2|198170.2|198298.9|198173.9|198294.2|198169.2|13
1729736810000|2024-10-24 02:26:50|198297.8|198172.8|198294.5|198169.5|198297.8|198172.8|198294.5|198169.5|4
1729736820000|2024-10-24 02:27:00|198294.3|198169.3|198294.2|198169.2|198297|198172|198294.2|198169.2|5
1729736830000|2024-10-24 02:27:10|198296.8|198171.8|198295|198170|198297.6|198172.6|198294.1|198169.1|12
1729736840000|2024-10-24 02:27:20|198294.6|198169.6|198293.3|198168.3|198297.3|198172.3|198293.3|198168.3|5
1729736860000|2024-10-24 02:27:40|198293|198168|198293.5|198168.5|198293.5|198168.5|198293|198168|2
1729736870000|2024-10-24 02:27:50|198351|198109|198354|198113|198354|198113|198351|198109|2
1729736880000|2024-10-24 02:28:00|198353|198112|198283.8|198158.8|198353|198173.8|198283.8|198112|3
1729736890000|2024-10-24 02:28:10|198284.1|198159.1|198284.5|198159.5|198284.6|198159.6|198284.1|198159.1|4
1729736900000|2024-10-24 02:28:20|198281.5|198156.5|198300.4|198175.4|198300.4|198175.4|198281.4|198156.4|8
1729736910000|2024-10-24 02:28:30|198297.2|198172.2|198285.5|198160.5|198300.8|198175.8|198285.5|198160.5|6
1729736920000|2024-10-24 02:28:40|198285.4|198160.4|198285.4|198160.4|198285.4|198160.4|198285.4|198160.4|1
1729736930000|2024-10-24 02:28:50|198300.5|198175.5|198285.4|198160.4|198300.5|198175.5|198285.4|198160.4|2
1729736940000|2024-10-24 02:29:00|198301|198176|198309.5|198184.5|198313.8|198188.8|198301|198176|6
1729736950000|2024-10-24 02:29:10|198308.3|198183.3|198305.3|198180.3|198308.3|198183.3|198304.1|198179.1|8
1729736960000|2024-10-24 02:29:20|198305.9|198180.9|198311.4|198186.4|198311.4|198186.4|198305.9|198180.9|5
1729736970000|2024-10-24 02:29:30|198308.7|198183.7|198308.7|198183.7|198308.7|198183.7|198308.7|198183.7|1
1729736980000|2024-10-24 02:29:40|198309.1|198184.1|198308.6|198183.6|198309.1|198184.1|198308.6|198183.6|2
1729737000000|2024-10-24 02:30:00|198304.2|198179.2|198301.4|198176.4|198304.2|198179.2|198284|198159|17
1729737010000|2024-10-24 02:30:10|198301.5|198176.5|198303.6|198178.6|198303.6|198178.6|198297.9|198172.9|10
1729737020000|2024-10-24 02:30:20|198303.1|198178.1|198292.2|198167.2|198303.1|198178.1|198292.2|198167.2|11
1729737030000|2024-10-24 02:30:30|198292.4|198167.4|198292|198167|198308.8|198183.8|198292|198167|6
1729737040000|2024-10-24 02:30:40|198292.6|198167.6|198292.2|198167.2|198292.6|198167.6|198292.2|198167.2|2
1729737050000|2024-10-24 02:30:50|198292.6|198167.6|198292.6|198167.6|198292.6|198167.6|198292.6|198167.6|1
1729737060000|2024-10-24 02:31:00|198293.3|198168.3|198304.7|198179.7|198321.6|198196.6|198293.3|198168.3|12
1729737070000|2024-10-24 02:31:10|198305.2|198180.2|198290.5|198165.5|198308.4|198183.4|198290.5|198165.5|7
1729737080000|2024-10-24 02:31:20|198306.5|198181.5|198306.3|198181.3|198306.5|198181.5|198306.2|198181.2|4
1729737090000|2024-10-24 02:31:30|198290.9|198165.9|198304.9|198179.9|198305.3|198180.3|198290.9|198165.9|3
1729737100000|2024-10-24 02:31:40|198305.9|198180.9|198362|198126|198363|198180.9|198290.9|198125|5
1729737120000|2024-10-24 02:32:00|198361|198127|198305.6|198180.6|198363|198180.9|198305.6|198124|5
1729737130000|2024-10-24 02:32:10|198305.4|198180.4|198305.9|198180.9|198305.9|198180.9|198305.4|198180.4|2
1729737140000|2024-10-24 02:32:20|198306|198181|198306|198181|198306|198181|198306|198181|1
1729737150000|2024-10-24 02:32:30|198306.6|198181.6|198359|198125|198360|198181.6|198306.4|198125|4
1729737160000|2024-10-24 02:32:40|198361|198126|198359|198125|198361|198127|198359|198125|4
1729737170000|2024-10-24 02:32:50|198357|198124|198357|198124|198359|198125|198357|198124|3
1729737180000|2024-10-24 02:33:00|198305.9|198180.9|198301.3|198176.3|198305.9|198180.9|198300|198175|7
1729737190000|2024-10-24 02:33:10|198300.8|198175.8|198301.3|198176.3|198301.3|198176.3|198300.8|198175.8|2
1729737200000|2024-10-24 02:33:20|198302|198177|198302|198177|198302|198177|198301.5|198176.5|3
1729737210000|2024-10-24 02:33:30|198301.5|198176.5|198301.5|198176.5|198301.5|198176.5|198301.5|198176.5|1
1729737220000|2024-10-24 02:33:40|198354|198123|198354|198123|198354|198123|198354|198123|1
1729737230000|2024-10-24 02:33:50|198347|198115|198294.8|198169.8|198351|198175.7|198293.4|198115|8
1729737240000|2024-10-24 02:34:00|198295.1|198170.1|198310.7|198185.7|198310.7|198185.7|198294.1|198169.1|4
1729737250000|2024-10-24 02:34:10|198294.8|198169.8|198294.2|198169.2|198294.8|198169.8|198294.2|198169.2|2
1729737260000|2024-10-24 02:34:20|198293.9|198168.9|198294.1|198169.1|198294.4|198169.4|198293.9|198168.9|3
1729737270000|2024-10-24 02:34:30|198350|198109|198349|198108|198350|198109|198349|198108|2
1729737280000|2024-10-24 02:34:40|198347|198107|198349|198108|198349|198108|198347|198107|2
1729737290000|2024-10-24 02:34:50|198294.2|198169.2|198294.6|198169.6|198294.6|198169.6|198294|198169|4
1729737300000|2024-10-24 02:35:00|198294|198169|198294|198169|198294|198169|198294|198169|1
1729737310000|2024-10-24 02:35:10|198294.6|198169.6|198284.2|198159.2|198294.6|198169.6|198279.2|198154.2|8
1729737320000|2024-10-24 02:35:20|198284.4|198159.4|198304.9|198179.9|198305|198180|198284.4|198159.4|4
1729737330000|2024-10-24 02:35:30|198305.4|198180.4|198305.4|198180.4|198305.4|198180.4|198305.4|198180.4|1
1729737350000|2024-10-24 02:35:50|198305.5|198180.5|198306.1|198181.1|198306.1|198181.1|198305.4|198180.4|3
1729737370000|2024-10-24 02:36:10|198363|198131|198308.1|198183.1|198363|198183.1|198308.1|198131|2
1729737380000|2024-10-24 02:36:20|198307.2|198182.2|198307.2|198182.2|198307.2|198182.2|198307.2|198182.2|1
1729737390000|2024-10-24 02:36:30|198307.7|198182.7|198308.2|198183.2|198308.2|198183.2|198307.7|198182.7|3
1729737400000|2024-10-24 02:36:40|198308.1|198183.1|198311.9|198186.9|198311.9|198186.9|198296.2|198171.2|6
1729737410000|2024-10-24 02:36:50|198296.2|198171.2|198311.3|198186.3|198312.1|198187.1|198296.2|198171.2|5
1729737420000|2024-10-24 02:37:00|198311.8|198186.8|198306.8|198181.8|198311.8|198186.8|198306.3|198181.3|6
1729737430000|2024-10-24 02:37:10|198306.6|198181.6|198306.6|198181.6|198306.6|198181.6|198306.6|198181.6|1
1729737440000|2024-10-24 02:37:20|198304.8|198179.8|198306.1|198181.1|198306.5|198181.5|198304.8|198179.8|4
1729737450000|2024-10-24 02:37:30|198357|198125|198357|198125|198357|198125|198357|198125|1
1729737470000|2024-10-24 02:37:50|198358|198126|198305.5|198180.5|198358|198180.5|198305.3|198126|3
1729737480000|2024-10-24 02:38:00|198303.7|198178.7|198300.8|198175.8|198303.7|198178.7|198298.8|198173.8|8
1729737490000|2024-10-24 02:38:10|198303.6|198178.6|198302.3|198177.3|198303.6|198178.6|198300.2|198175.2|5
1729737500000|2024-10-24 02:38:20|198301.8|198176.8|198302.6|198177.6|198302.6|198177.6|198301.8|198176.8|3
1729737510000|2024-10-24 02:38:30|198302.5|198177.5|198302.1|198177.1|198302.6|198177.6|198301.8|198176.8|4
1729737520000|2024-10-24 02:38:40|198302.3|198177.3|198350|198118|198352|198177.3|198302.1|198118|4
1729737530000|2024-10-24 02:38:50|198351|198119|198351|198119|198353|198120|198351|198119|4
1729737540000|2024-10-24 02:39:00|198352|198120|198301.3|198176.3|198352|198176.3|198301.3|198119|3
1729737550000|2024-10-24 02:39:10|198301.8|198176.8|198301.7|198176.7|198301.8|198176.8|198301.7|198176.7|2
1729737560000|2024-10-24 02:39:20|198301.8|198176.8|198301.3|198176.3|198301.8|198176.8|198301.3|198176.3|2
1729737580000|2024-10-24 02:39:40|198351|198119|198352|198120|198352|198120|198351|198119|2
1729737600000|2024-10-24 02:40:00|198298.8|198173.8|198299.2|198174.2|198301.3|198176.3|198294.9|198169.9|12
1729737610000|2024-10-24 02:40:10|198300.2|198175.2|198299.5|198174.5|198300.2|198175.2|198299.5|198174.5|3
1729737620000|2024-10-24 02:40:20|198300|198175|198304.8|198179.8|198304.8|198179.8|198299.5|198174.5|6
1729737630000|2024-10-24 02:40:30|198308.7|198183.7|198305.8|198180.8|198309.3|198184.3|198305.8|198180.8|5
1729737640000|2024-10-24 02:40:40|198306.3|198181.3|198306.6|198181.6|198306.6|198181.6|198306.3|198181.3|2
1729737650000|2024-10-24 02:40:50|198306.1|198181.1|198304|198179|198306.1|198181.1|198304|198179|5
1729737660000|2024-10-24 02:41:00|198304.5|198179.5|198355|198123|198356|198179.5|198304.5|198123|4
1729737670000|2024-10-24 02:41:10|198354|198122|198356|198123|198356|198123|198354|198122|2
1729737680000|2024-10-24 02:41:20|198355|198124|198303.9|198178.9|198357|198178.9|198303.9|198123|4
1729737690000|2024-10-24 02:41:30|198304.2|198179.2|198304.2|198179.2|198304.2|198179.2|198304.2|198179.2|1
1729737700000|2024-10-24 02:41:40|198303.9|198178.9|198303.9|198178.9|198303.9|198178.9|198303.4|198178.4|5
1729737710000|2024-10-24 02:41:50|198304.2|198179.2|198355|198123|198355|198179.2|198303.7|198123|6
1729737720000|2024-10-24 02:42:00|198354|198122|198349|198117|198354|198122|198349|198117|5
1729737730000|2024-10-24 02:42:10|198348|198116|198279.3|198154.3|198352|198171.1|198265.5|198114|11
1729737740000|2024-10-24 02:42:20|198278.7|198153.7|198281|198156|198281.3|198156.3|198278.7|198153.7|8
1729737750000|2024-10-24 02:42:30|198280.5|198155.5|198284.1|198159.1|198288.9|198163.9|198280.5|198155.5|9
1729737760000|2024-10-24 02:42:40|198283.4|198158.4|198291.4|198166.4|198291.4|198166.4|198283.4|198158.4|7
1729737770000|2024-10-24 02:42:50|198291.1|198166.1|198287.1|198162.1|198292.5|198167.5|198285.4|198160.4|13
1729737780000|2024-10-24 02:43:00|198286.9|198161.9|198282.5|198157.5|198286.9|198161.9|198282.5|198157.5|9
1729737790000|2024-10-24 02:43:10|198285.2|198160.2|198284.7|198159.7|198285.2|198160.2|198281.9|198156.9|4
1729737800000|2024-10-24 02:43:20|198282.4|198157.4|198285|198160|198285|198160|198282.4|198157.4|2
1729737810000|2024-10-24 02:43:30|198284.7|198159.7|198294.9|198169.9|198298.9|198173.9|198282.3|198157.3|9
1729737820000|2024-10-24 02:43:40|198295.2|198170.2|198296|198171|198301.9|198176.9|198294|198169|9
1729737830000|2024-10-24 02:43:50|198295.5|198170.5|198296.4|198171.4|198302.1|198177.1|198295.5|198170.5|6
1729737840000|2024-10-24 02:44:00|198296|198171|198296|198171|198296.5|198171.5|198296|198171|3
1729737850000|2024-10-24 02:44:10|198295.8|198170.8|198294.7|198169.7|198296.4|198171.4|198294.7|198169.7|4
1729737860000|2024-10-24 02:44:20|198295|198170|198295.5|198170.5|198303.1|198178.1|198295|198170|10
1729737870000|2024-10-24 02:44:30|198295.2|198170.2|198295.6|198170.6|198295.6|198170.6|198295.2|198170.2|2
1729737880000|2024-10-24 02:44:40|198295.2|198170.2|198295.2|198170.2|198295.6|198170.6|198295.2|198170.2|5
1729737890000|2024-10-24 02:44:50|198295.5|198170.5|198340|198137|198340|198170.5|198295.5|198134|3
1729737900000|2024-10-24 02:45:00|198338|198135|198338|198135|198338|198135|198338|198135|1
1729737910000|2024-10-24 02:45:10|198337|198133|198296.3|198171.3|198339|198171.3|198296.3|198133|3
1729737920000|2024-10-24 02:45:20|198296|198171|198296|198171|198296.4|198171.4|198296|198171|3
1729737930000|2024-10-24 02:45:30|198296.4|198171.4|198296.8|198171.8|198296.8|198171.8|198296.4|198171.4|2
1729737940000|2024-10-24 02:45:40|198296.4|198171.4|198296.4|198171.4|198296.4|198171.4|198296.4|198171.4|1
1729737950000|2024-10-24 02:45:50|198340|198136|198340|198136|198340|198136|198340|198136|1
1729737960000|2024-10-24 02:46:00|198305.4|198180.4|198300|198175|198306.4|198181.4|198299.5|198174.5|5
1729737970000|2024-10-24 02:46:10|198298|198173|198297.4|198172.4|198298|198173|198297.4|198172.4|4
1729737980000|2024-10-24 02:46:20|198296.3|198171.3|198296.6|198171.6|198296.6|198171.6|198296.3|198171.3|2
1729737990000|2024-10-24 02:46:30|198296.1|198171.1|198296.1|198171.1|198296.1|198171.1|198296.1|198171.1|1
1729738000000|2024-10-24 02:46:40|198293.8|198168.8|198266.2|198141.2|198293.8|198168.8|198263.1|198138.1|13
1729738010000|2024-10-24 02:46:50|198266.4|198141.4|198267.7|198142.7|198267.7|198142.7|198266.2|198141.2|6
1729738020000|2024-10-24 02:47:00|198267.4|198142.4|198268.8|198143.8|198269.4|198144.4|198266|198141|8
1729738030000|2024-10-24 02:47:10|198269.3|198144.3|198268.6|198143.6|198270|198145|198267.8|198142.8|7
1729738040000|2024-10-24 02:47:20|198265.9|198140.9|198268|198143|198268|198143|198264.9|198139.9|6
1729738050000|2024-10-24 02:47:30|198267.7|198142.7|198265.5|198140.5|198267.7|198142.7|198265.2|198140.2|3
1729738060000|2024-10-24 02:47:40|198266|198141|198265.4|198140.4|198266|198141|198265.4|198140.4|2
1729738070000|2024-10-24 02:47:50|198264.8|198139.8|198265.4|198140.4|198266|198141|198264.8|198139.8|5
1729738080000|2024-10-24 02:48:00|198264.8|198139.8|198325|198102|198325|198140.7|198264.8|198101|6
1729738090000|2024-10-24 02:48:10|198326|198103|198324|198102|198326|198103|198324|198102|2
1729738100000|2024-10-24 02:48:20|198323|198101|198266.5|198141.5|198325|198141.5|198266.5|198101|3
1729738110000|2024-10-24 02:48:30|198265.3|198140.3|198265.8|198140.8|198265.8|198140.8|198265.3|198140.3|2
1729738120000|2024-10-24 02:48:40|198266.5|198141.5|198266.7|198141.7|198266.7|198141.7|198265.5|198140.5|3
1729738130000|2024-10-24 02:48:50|198267|198142|198266.5|198141.5|198267|198142|198266.5|198141.5|2
1729738140000|2024-10-24 02:49:00|198325|198102|198322|198099|198325|198102|198322|198098|5
1729738150000|2024-10-24 02:49:10|198324|198100|198321|198098|198324|198100|198321|198098|3
1729738160000|2024-10-24 02:49:20|198323|198099|198271.2|198146.2|198326|198151.8|198266.6|198099|10
1729738170000|2024-10-24 02:49:30|198270.7|198145.7|198271.2|198146.2|198271.2|198146.2|198270.4|198145.4|4
1729738180000|2024-10-24 02:49:40|198271.4|198146.4|198271|198146|198271.9|198146.9|198271|198146|4
1729738190000|2024-10-24 02:49:50|198271.5|198146.5|198271.5|198146.5|198271.5|198146.5|198271.5|198146.5|1
1729738200000|2024-10-24 02:50:00|198332|198109|198259.3|198134.3|198332|198137.5|198258.8|198105|8
1729738210000|2024-10-24 02:50:10|198259.1|198134.1|198260.7|198135.7|198269.9|198144.9|198258.8|198133.8|9
1729738220000|2024-10-24 02:50:20|198261|198136|198261|198136|198261|198136|198261|198136|1
1729738230000|2024-10-24 02:50:30|198260.7|198135.7|198261.2|198136.2|198261.2|198136.2|198260.7|198135.7|4
1729738240000|2024-10-24 02:50:40|198257.7|198132.7|198249.1|198124.1|198257.7|198132.7|198231.7|198106.7|10
1729738250000|2024-10-24 02:50:50|198249|198124|198248.6|198123.6|198249.5|198124.5|198248.6|198123.6|3
1729738260000|2024-10-24 02:51:00|198249.1|198124.1|198248.6|198123.6|198249.1|198124.1|198248.6|198123.6|2
1729738280000|2024-10-24 02:51:20|198292|198099|198294|198101|198294|198101|198292|198099|3
1729738290000|2024-10-24 02:51:30|198295|198100|198295|198101|198295|198101|198294|198100|3
1729738300000|2024-10-24 02:51:40|198249.5|198124.5|198246.7|198121.7|198249.5|198124.5|198246.2|198121.2|5
1729738320000|2024-10-24 02:52:00|198247.1|198122.1|198248.6|198123.6|198248.6|198123.6|198245.7|198120.7|8
1729738330000|2024-10-24 02:52:10|198248.9|198123.9|198248.4|198123.4|198248.9|198123.9|198248.4|198123.4|2
1729738340000|2024-10-24 02:52:20|198247.9|198122.9|198247.1|198122.1|198248.6|198123.6|198247.1|198122.1|7
1729738350000|2024-10-24 02:52:30|198247.6|198122.6|198248.2|198123.2|198249|198124|198241.2|198116.2|9
1729738360000|2024-10-24 02:52:40|198247.6|198122.6|198247.4|198122.4|198248|198123|198247.4|198122.4|5
1729738370000|2024-10-24 02:52:50|198247.9|198122.9|198264.7|198139.7|198265.2|198140.2|198247.4|198122.4|12
1729738380000|2024-10-24 02:53:00|198265.2|198140.2|198265.2|198140.2|198265.2|198140.2|198265.2|198140.2|1
1729738390000|2024-10-24 02:53:10|198265.3|198140.3|198261.7|198136.7|198266.5|198141.5|198260|198135|7
1729738400000|2024-10-24 02:53:20|198262.4|198137.4|198262.1|198137.1|198262.4|198137.4|198262.1|198137.1|2
1729738410000|2024-10-24 02:53:30|198262.4|198137.4|198293.1|198168.1|198298.4|198173.4|198260.4|198135.4|15
1729738420000|2024-10-24 02:53:40|198292.2|198167.2|198294.1|198169.1|198299.9|198174.9|198292.2|198167.2|7
1729738430000|2024-10-24 02:53:50|198294.4|198169.4|198291.9|198166.9|198298.5|198173.5|198277.8|198152.8|15
1729738440000|2024-10-24 02:54:00|198292|198167|198285.2|198160.2|198292.8|198167.8|198285.2|198160.2|11
1729738450000|2024-10-24 02:54:10|198289.3|198164.3|198287.7|198162.7|198290.8|198165.8|198287.1|198162.1|7
1729738460000|2024-10-24 02:54:20|198287.9|198162.9|198287.9|198162.9|198287.9|198162.9|198287.9|198162.9|1
1729738470000|2024-10-24 02:54:30|198293.5|198168.5|198296.8|198171.8|198302.5|198177.5|198280.1|198155.1|16
1729738480000|2024-10-24 02:54:40|198295.8|198170.8|198276.2|198151.2|198295.8|198170.8|198276.2|198151.2|4
1729738490000|2024-10-24 02:54:50|198292.6|198167.6|198292.4|198167.4|198292.6|198167.6|198276.2|198151.2|3
1729738500000|2024-10-24 02:55:00|198293.8|198168.8|198280|198155|198296.8|198171.8|198280|198155|8
1729738510000|2024-10-24 02:55:10|198281.1|198156.1|198282.5|198157.5|198298.8|198173.8|198281|198156|11
1729738520000|2024-10-24 02:55:20|198282.1|198157.1|198285.2|198160.2|198300.7|198175.7|198282|198157|5
1729738530000|2024-10-24 02:55:30|198301|198176|198332.9|198207.9|198343.3|198218.3|198284.5|198159.5|14
1729738540000|2024-10-24 02:55:40|198332.7|198207.7|198328.1|198203.1|198332.7|198207.7|198325.5|198200.5|8
1729738550000|2024-10-24 02:55:50|198328.3|198203.3|198332.5|198207.5|198332.5|198207.5|198328.3|198203.3|5
1729738560000|2024-10-24 02:56:00|198332.2|198207.2|198331.9|198206.9|198332.2|198207.2|198331.9|198206.9|2
1729738570000|2024-10-24 02:56:10|198332.7|198207.7|198325.7|198200.7|198332.9|198207.9|198316.4|198191.4|7
1729738580000|2024-10-24 02:56:20|198329|198204|198329.1|198204.1|198332.5|198207.5|198327|198202|10
1729738590000|2024-10-24 02:56:30|198329.3|198204.3|198329.3|198204.3|198329.3|198204.3|198329.3|198204.3|1
1729738600000|2024-10-24 02:56:40|198328.4|198203.4|198329.4|198204.4|198329.4|198204.4|198328|198203|4
1729738610000|2024-10-24 02:56:50|198329|198204|198378|198157|198378|198204|198328.4|198156|4
1729738620000|2024-10-24 02:57:00|198379|198156|198377|198156|198379|198156|198377|198156|2
1729738630000|2024-10-24 02:57:10|198376|198155|198329|198204|198376|198204|198329|198155|2
1729738640000|2024-10-24 02:57:20|198328.6|198203.6|198329.3|198204.3|198329.8|198204.8|198328.6|198203.6|5
1729738650000|2024-10-24 02:57:30|198328.3|198203.3|198329.6|198204.6|198329.6|198204.6|198325.1|198200.1|5
1729738660000|2024-10-24 02:57:40|198330.3|198205.3|198329|198204|198330.3|198205.3|198329|198204|7
1729738670000|2024-10-24 02:57:50|198328.8|198203.8|198328.8|198203.8|198328.8|198203.8|198328.8|198203.8|1
1729738680000|2024-10-24 02:58:00|198329|198204|198324|198199|198329|198204|198323.5|198198.5|5
1729738690000|2024-10-24 02:58:10|198323.9|198198.9|198326.5|198201.5|198326.5|198201.5|198323.9|198198.9|4
1729738700000|2024-10-24 02:58:20|198330.4|198205.4|198326.3|198201.3|198330.4|198205.4|198326.1|198201.1|7
1729738710000|2024-10-24 02:58:30|198327.3|198202.3|198324.5|198199.5|198327.3|198202.3|198320.9|198195.9|11
1729738720000|2024-10-24 02:58:40|198325|198200|198324.3|198199.3|198325|198200|198323.5|198198.5|5
1729738730000|2024-10-24 02:58:50|198324.2|198199.2|198325|198200|198325|198200|198324.2|198199.2|3
1729738740000|2024-10-24 02:59:00|198324.9|198199.9|198324.9|198199.9|198324.9|198199.9|198324.9|198199.9|1
1729738750000|2024-10-24 02:59:10|198372|198142|198372|198142|198372|198142|198372|198142|1
1729738770000|2024-10-24 02:59:30|198324.5|198199.5|198324.6|198199.6|198324.6|198199.6|198324.5|198199.5|2
1729738780000|2024-10-24 02:59:40|198324.5|198199.5|198324.6|198199.6|198324.6|198199.6|198324.5|198199.5|2
1729738790000|2024-10-24 02:59:50|198325.3|198200.3|198325.6|198200.6|198325.6|198200.6|198325.3|198200.3|2
1729738800000|2024-10-24 03:00:00|198325.1|198200.1|198321.2|198196.2|198375|198200.1|198310.4|198144|5
1729738810000|2024-10-24 03:00:10|198321|198196|198303.9|198178.9|198321.2|198196.2|198300.5|198175.5|7
1729738820000|2024-10-24 03:00:20|198304.4|198179.4|198304.1|198179.1|198304.4|198179.4|198303.8|198178.8|4
1729738830000|2024-10-24 03:00:30|198304.6|198179.6|198308.5|198183.5|198323.5|198198.5|198304.3|198179.3|6
1729738840000|2024-10-24 03:00:40|198308.8|198183.8|198309.1|198184.1|198309.7|198184.7|198308.8|198183.8|4
1729738850000|2024-10-24 03:00:50|198309|198184|198308|198183|198309|198184|198306.7|198181.7|4
1729738860000|2024-10-24 03:01:00|198308.3|198183.3|198352|198129|198352|198183.3|198308.3|198129|2
1729738870000|2024-10-24 03:01:10|198353|198128|198303.6|198178.6|198353|198180.1|198302.4|198127|7
1729738880000|2024-10-24 03:01:20|198304|198179|198303.8|198178.8|198304|198179|198303.8|198178.8|2
1729738890000|2024-10-24 03:01:30|198304.1|198179.1|198304.1|198179.1|198304.1|198179.1|198304.1|198179.1|1
1729738900000|2024-10-24 03:01:40|198304|198179|198282.3|198157.3|198304|198179|198266.1|198141.1|7
1729738910000|2024-10-24 03:01:50|198285.8|198160.8|198291.1|198166.1|198298.6|198173.6|198283.4|198158.4|10
1729738920000|2024-10-24 03:02:00|198290.6|198165.6|198291|198166|198291|198166|198290.6|198165.6|2
1729738930000|2024-10-24 03:02:10|198290.8|198165.8|198299.5|198174.5|198305|198180|198290.8|198165.8|9
1729738940000|2024-10-24 03:02:20|198299.9|198174.9|198299.7|198174.7|198299.9|198174.9|198299.2|198174.2|4
1729738950000|2024-10-24 03:02:30|198300.4|198175.4|198300.4|198175.4|198300.4|198175.4|198300.4|198175.4|1
1729738960000|2024-10-24 03:02:40|198300.3|198175.3|198353|198122|198353|198175.3|198300.3|198122|3
1729738970000|2024-10-24 03:02:50|198356|198123|198353|198120|198356|198123|198353|198120|2
1729738980000|2024-10-24 03:03:00|198296.4|198171.4|198293.9|198168.9|198296.4|198171.4|198293.9|198168.9|4
1729738990000|2024-10-24 03:03:10|198294.1|198169.1|198295.4|198170.4|198295.4|198170.4|198269.5|198144.5|9
1729739000000|2024-10-24 03:03:20|198295.3|198170.3|198295.1|198170.1|198295.6|198170.6|198295.1|198170.1|4
1729739020000|2024-10-24 03:03:40|198294.9|198169.9|198286|198161|198295.5|198170.5|198282.5|198157.5|14
1729739030000|2024-10-24 03:03:50|198285.5|198160.5|198285.3|198160.3|198290.4|198165.4|198285.3|198160.3|12
1729739040000|2024-10-24 03:04:00|198288.3|198163.3|198293.4|198168.4|198293.4|198168.4|198288.3|198163.3|4
1729739050000|2024-10-24 03:04:10|198293.8|198168.8|198293.7|198168.7|198293.8|198168.8|198293.4|198168.4|4
1729739060000|2024-10-24 03:04:20|198293.2|198168.2|198291.8|198166.8|198293.4|198168.4|198291.5|198166.5|4
1729739070000|2024-10-24 03:04:30|198291.2|198166.2|198292.8|198167.8|198292.8|198167.8|198291.2|198166.2|3
1729739080000|2024-10-24 03:04:40|198328|198129|198328|198129|198328|198129|198328|198129|1
1729739090000|2024-10-24 03:04:50|198329|198130|198328|198129|198329|198130|198326|198128|4
1729739100000|2024-10-24 03:05:00|198327|198166.2|198282.7|198157.7|198327|198166.2|198280.9|198155.9|17
1729739110000|2024-10-24 03:05:10|198284|198159|198284.9|198159.9|198286.5|198161.5|198282.1|198157.1|10
1729739120000|2024-10-24 03:05:20|198283.4|198158.4|198289.8|198164.8|198292.6|198167.6|198283.4|198158.4|10
1729739150000|2024-10-24 03:05:50|198289.3|198164.3|198293.9|198168.9|198293.9|198168.9|198289.3|198164.3|2
1729739170000|2024-10-24 03:06:10|198290.9|198165.9|198291.5|198166.5|198291.5|198166.5|198289.5|198164.5|11
1729739180000|2024-10-24 03:06:20|198291.2|198166.2|198291.7|198166.7|198291.7|198166.7|198291.2|198166.2|2
1729739190000|2024-10-24 03:06:30|198291.5|198166.5|198292|198167|198292|198167|198290.5|198165.5|4
1729739200000|2024-10-24 03:06:40|198329|198130|198329|198130|198331|198131|198329|198130|3
1729739210000|2024-10-24 03:06:50|198331|198131|198330|198130|198331|198131|198330|198130|2
1729739220000|2024-10-24 03:07:00|198291.3|198166.3|198291.3|198166.3|198291.3|198166.3|198291.3|198166.3|1
1729739230000|2024-10-24 03:07:10|198291.4|198166.4|198291.6|198166.6|198291.9|198166.9|198291.4|198166.4|3
1729739240000|2024-10-24 03:07:20|198291.4|198166.4|198291.4|198166.4|198292.1|198167.1|198290.4|198165.4|5
1729739250000|2024-10-24 03:07:30|198291.6|198166.6|198331|198131|198331|198166.6|198291.6|198131|2
1729739260000|2024-10-24 03:07:40|198330||198330||198330||198330||1
1729739270000|2024-10-24 03:07:50|198331||198331||198331||198331||1
1729739280000|2024-10-24 03:08:00|198292.1|198167.1|198292|198167|198292.1|198167.1|198291.8|198166.8|3
1729739290000|2024-10-24 03:08:10|198292.5|198167.5|198292.3|198167.3|198292.5|198167.5|198292.3|198167.3|2
1729739300000|2024-10-24 03:08:20|198292.8|198167.8|198292.3|198167.3|198292.8|198167.8|198292.3|198167.3|3
1729739310000|2024-10-24 03:08:30|198292.6|198167.6|198331|198131|198331|198167.6|198292.3|198131|4
1729739320000|2024-10-24 03:08:40|198330|198130|198330|198130|198331|198130|198330|198130|3
1729739330000|2024-10-24 03:08:50|198328|198129|198328|198181.4|198328|198181.4|198328|198129|2
1729739340000|2024-10-24 03:09:00|198329|198182.1|198293.1|198168.1|198333|198182.7|198277.1|198128.6|13
1729739350000|2024-10-24 03:09:10|198291.5|198166.5|198292.5|198167.5|198292.5|198167.5|198291.5|198166.5|2
1729739360000|2024-10-24 03:09:20|198292.9|198167.9|198292.5|198167.5|198292.9|198167.9|198292.5|198167.5|4
1729739380000|2024-10-24 03:09:40|198333|198133|198333|198133|198335|198134|198333|198133|3
1729739390000|2024-10-24 03:09:50|198296.8|198171.8|198293.7|198168.7|198298.9|198173.9|198288.4|198163.4|14
1729739400000|2024-10-24 03:10:00|198293.5|198168.5|198294.1|198169.1|198294.1|198169.1|198293.5|198168.5|4
1729739410000|2024-10-24 03:10:10|198292.7|198167.7|198292.7|198167.7|198293.9|198168.9|198292.7|198167.7|4
1729739420000|2024-10-24 03:10:20|198293.6|198168.6|198337|198134|198337|198168.6|198293.6|198134|2
1729739430000|2024-10-24 03:10:30|198335|198133|198292.5|198167.5|198335|198167.5|198291.4|198129|4
1729739440000|2024-10-24 03:10:40|198291.9|198166.9|198292.4|198167.4|198292.4|198167.4|198291.9|198166.9|2
1729739450000|2024-10-24 03:10:50|198292.7|198167.7|198294.2|198169.2|198294.2|198169.2|198292.7|198167.7|2
1729739460000|2024-10-24 03:11:00|198293.7|198168.7|198332|198132|198332|198169.2|198292.7|198132|4
1729739470000|2024-10-24 03:11:10|198331|198131|198331|198131|198336|198135|198331|198131|6
1729739480000|2024-10-24 03:11:20|198330|198130|198291.7|198166.7|198330|198166.7|198291.7|198130|2
1729739490000|2024-10-24 03:11:30|198292.9|198167.9|198292.9|198167.9|198292.9|198167.9|198291.7|198166.7|3
1729739500000|2024-10-24 03:11:40|198292.1|198167.1|198292.1|198167.1|198292.1|198167.1|198292.1|198167.1|1
1729739510000|2024-10-24 03:11:50|198292.4|198167.4|198292.5|198167.5|198292.5|198167.5|198292.4|198167.4|2
1729739520000|2024-10-24 03:12:00|198333|198132|198334|198133|198336|198135|198333|198132|4
1729739530000|2024-10-24 03:12:10|198332|198132|198331|198131|198333|198132|198331|198131|4
1729739540000|2024-10-24 03:12:20|198291.3|198166.3|198291.3|198166.3|198291.3|198166.3|198291.3|198166.3|1
1729739550000|2024-10-24 03:12:30|198291.8|198166.8|198291.8|198166.8|198291.8|198166.8|198291.8|198166.8|1
1729739570000|2024-10-24 03:12:50|198292.1|198167.1|198332|198132|198332|198167.1|198292.1|198132|2
1729739580000|2024-10-24 03:13:00|198334|198133|198334|198133|198334|198133|198334|198133|1
1729739590000|2024-10-24 03:13:10|198335|198134|198293.3|198168.3|198336|198168.3|198293.3|198134|3
1729739600000|2024-10-24 03:13:20|198293|198168|198292.2|198167.2|198293|198168|198292.2|198167.2|3
1729739610000|2024-10-24 03:13:30|198291.9|198166.9|198291.9|198166.9|198291.9|198166.9|198291.9|198166.9|1
1729739620000|2024-10-24 03:13:40|198292.3|198167.3|198292.3|198167.3|198292.3|198167.3|198292.3|198167.3|1
1729739630000|2024-10-24 03:13:50|198332|198132|198298.8|198173.8|198332|198173.8|198298.8|198132|2
1729739640000|2024-10-24 03:14:00|198299.9|198174.9|198297.8|198172.8|198300.6|198175.6|198297.7|198172.7|5
1729739650000|2024-10-24 03:14:10|198297.7|198172.7|198297.7|198172.7|198298.2|198173.2|198297.7|198172.7|4
1729739660000|2024-10-24 03:14:20|198297.5|198172.5|198297.5|198172.5|198297.5|198172.5|198297.5|198172.5|1
1729739670000|2024-10-24 03:14:30|198297.6|198172.6|198338|198134|198338|198172.6|198297.6|198134|2
1729739680000|2024-10-24 03:14:40|198337|198133|198337|198133|198338|198133|198337|198133|3
1729739690000|2024-10-24 03:14:50|198298.2|198173.2|198298|198173|198298.2|198173.2|198298|198173|2
1729739700000|2024-10-24 03:15:00|198295.3|198170.3|198285.1|198160.1|198295.3|198170.3|198283.3|198158.3|9
1729739710000|2024-10-24 03:15:10|198288.2|198163.2|198286|198161|198288.2|198163.2|198285.7|198160.7|3
1729739720000|2024-10-24 03:15:20|198283.5|198158.5|198285|198160|198285|198160|198283.5|198158.5|3
1729739730000|2024-10-24 03:15:30|198284.5|198159.5|198285.4|198160.4|198285.4|198160.4|198284.5|198159.5|2
1729739740000|2024-10-24 03:15:40|198317|198126|198317|198126|198317|198126|198317|198126|1
1729739750000|2024-10-24 03:15:50|198315|198125|198293.2|198168.2|198315|198168.2|198283.2|198125|11
1729739760000|2024-10-24 03:16:00|198292.8|198167.8|198293|198168|198293|198168|198292.8|198167.8|2
1729739770000|2024-10-24 03:16:10|198292.8|198167.8|198292.6|198167.6|198292.8|198167.8|198292.6|198167.6|2
1729739800000|2024-10-24 03:16:40|198328|198129|198328|198129|198328|198129|198328|198129|1
1729739810000|2024-10-24 03:16:50|198330|198130|198290.4|198165.4|198331|198167.1|198290.4|198130|5
1729739820000|2024-10-24 03:17:00|198290.9|198165.9|198291.7|198166.7|198292.1|198167.1|198290.9|198165.9|3
1729739830000|2024-10-24 03:17:10|198290.9|198165.9|198282.5|198157.5|198290.9|198165.9|198276.3|198151.3|12
1729739840000|2024-10-24 03:17:20|198282.4|198157.4|198282|198157|198282.7|198157.7|198281.6|198156.6|5
1729739850000|2024-10-24 03:17:30|198278.2|198153.2|198270.9|198145.9|198286.4|198161.4|198270.7|198145.7|14
1729739860000|2024-10-24 03:17:40|198244.8|198119.8|198234.4|198109.4|198244.8|198119.8|198230.5|198105.5|23
1729739870000|2024-10-24 03:17:50|198234.9|198109.9|198238.1|198113.1|198244.2|198119.2|198234.9|198109.9|11
1729739880000|2024-10-24 03:18:00|198235.8|198110.8|198240.5|198115.5|198240.5|198115.5|198235.7|198110.7|8
1729739890000|2024-10-24 03:18:10|198238|198113|198241.1|198116.1|198244.3|198119.3|198236.7|198111.7|10
1729739900000|2024-10-24 03:18:20|198241.2|198116.2|198241.1|198116.1|198242.5|198117.5|198241.1|198116.1|7
1729739910000|2024-10-24 03:18:30|198241.2|198116.2|198241.2|198116.2|198241.2|198116.2|198241.2|198116.2|1
1729739920000|2024-10-24 03:18:40|198240.9|198115.9|198240.5|198115.5|198240.9|198115.9|198236.2|198111.2|7
1729739930000|2024-10-24 03:18:50|198240.8|198115.8|198240|198115|198243.2|198118.2|198239.8|198114.8|5
1729739940000|2024-10-24 03:19:00|198240.1|198115.1|198240.1|198115.1|198240.1|198115.1|198239.7|198114.7|3
1729739950000|2024-10-24 03:19:10|198239.8|198114.8|198251.6|198126.6|198254|198129|198239.8|198114.8|7
1729739960000|2024-10-24 03:19:20|198251.4|198126.4|198251.8|198126.8|198251.8|198126.8|198251.3|198126.3|5
1729739970000|2024-10-24 03:19:30|198251.6|198126.6|198248.9|198123.9|198251.6|198126.6|198245.2|198120.2|16
1729739980000|2024-10-24 03:19:40|198248.4|198123.4|198248.9|198123.9|198248.9|198123.9|198248.4|198123.4|2
1729739990000|2024-10-24 03:19:50|198248.2|198123.2|198249.4|198124.4|198264.6|198139.6|198241.5|198116.5|15
1729740000000|2024-10-24 03:20:00|198249.1|198124.1|198244.9|198119.9|198249.1|198124.1|198238.9|198113.9|13
1729740010000|2024-10-24 03:20:10|198244.6|198119.6|198237.8|198112.8|198245.4|198120.4|198236.1|198111.1|10
1729740020000|2024-10-24 03:20:20|198235.7|198110.7|198233.7|198108.7|198240.9|198115.9|198232|198107|15
1729740030000|2024-10-24 03:20:30|198233.8|198108.8|198245|198120|198245.6|198120.6|198233.8|198108.8|21
1729740040000|2024-10-24 03:20:40|198241.8|198116.8|198237|198112|198245.6|198120.6|198236.3|198111.3|23
1729740050000|2024-10-24 03:20:50|198237.2|198112.2|198237.2|198112.2|198237.5|198112.5|198237.2|198112.2|3
1729740060000|2024-10-24 03:21:00|198236.6|198111.6|198240|198115|198245.8|198120.8|198236.6|198111.6|6
1729740070000|2024-10-24 03:21:10|198243|198118|198245.4|198120.4|198245.4|198120.4|198238.3|198113.3|11
1729740080000|2024-10-24 03:21:20|198245.2|198120.2|198239.8|198114.8|198245.8|198120.8|198236|198111|13
1729740090000|2024-10-24 03:21:30|198239.5|198114.5|198238.6|198113.6|198242.6|198117.6|198236|198111|17
1729740100000|2024-10-24 03:21:40|198238.4|198113.4|198238.3|198113.3|198245.6|198120.6|198235|198110|21
1729740110000|2024-10-24 03:21:50|198238|198113|198233.2|198108.2|198243.2|198118.2|198232.2|198107.2|18
1729740120000|2024-10-24 03:22:00|198235.4|198110.4|198237.1|198112.1|198243.3|198118.3|198232|198107|16
1729740130000|2024-10-24 03:22:10|198236.8|198111.8|198238.9|198113.9|198247.2|198122.2|198236.8|198111.8|9
1729740140000|2024-10-24 03:22:20|198246.2|198121.2|198237.8|198112.8|198246.2|198121.2|198236.6|198111.6|11
1729740150000|2024-10-24 03:22:30|198238.6|198113.6|198251.1|198126.1|198256.3|198131.3|198238.6|198113.6|5
1729740160000|2024-10-24 03:22:40|198250.3|198125.3|198251.3|198126.3|198251.4|198126.4|198250.3|198125.3|6
1729740170000|2024-10-24 03:22:50|198250.9|198125.9|198250.6|198125.6|198251.4|198126.4|198250.6|198125.6|5
1729740180000|2024-10-24 03:23:00|198250.8|198125.8|198308|198072|198308|198125.8|198250.8|198072|2
1729740190000|2024-10-24 03:23:10|198307|198071|198310|198071|198310|198071|198307|198071|3
1729740200000|2024-10-24 03:23:20|198309|198070|198251.9|198126.9|198310|198156.2|198202.7|198069|12
1729740210000|2024-10-24 03:23:30|198234.3|198109.3|198224.1|198099.1|198250.7|198162.5|198201.6|198099.1|15
1729740220000|2024-10-24 03:23:40|198227.3|198102.3|198252.3|198127.3|198252.6|198127.6|198225.1|198100.1|17
1729740230000|2024-10-24 03:23:50|198251.6|198126.6|198246.8|198121.8|198252.6|198127.6|198224.7|198099.7|19
1729740240000|2024-10-24 03:24:00|198247|198122|198242.4|198117.4|198247|198122|198242.2|198117.2|5
1729740250000|2024-10-24 03:24:10|198241.9|198116.9|198248.7|198123.7|198248.7|198123.7|198240.8|198115.8|16
1729740260000|2024-10-24 03:24:20|198241.3|198116.3|198240.8|198115.8|198250.4|198125.4|198240|198115|25
1729740270000|2024-10-24 03:24:30|198241.9|198116.9|198240.5|198115.5|198248.2|198123.2|198240|198115|19
1729740280000|2024-10-24 03:24:40|198248.3|198123.3|198240.2|198115.2|198252.5|198127.5|198240.2|198115.2|21
1729740290000|2024-10-24 03:24:50|198247.5|198122.5|198241.2|198116.2|198250.3|198125.3|198238.4|198113.4|20
1729740300000|2024-10-24 03:25:00|198246.4|198121.4|198245.2|198120.2|198252.5|198127.5|198240.4|198115.4|24
1729740310000|2024-10-24 03:25:10|198245.4|198120.4|198242.2|198117.2|198248.9|198123.9|198240.7|198115.7|14
1729740320000|2024-10-24 03:25:20|198241.5|198116.5|198246.3|198121.3|198250|198125|198239.9|198114.9|17
1729740330000|2024-10-24 03:25:30|198246.7|198121.7|198244.4|198119.4|198246.9|198121.9|198240.3|198115.3|15
1729740340000|2024-10-24 03:25:40|198241.9|198116.9|198244.6|198119.6|198244.9|198119.9|198241.9|198116.9|7
1729740350000|2024-10-24 03:25:50|198244.9|198119.9|198245.2|198120.2|198245.9|198120.9|198244.9|198119.9|5
1729740360000|2024-10-24 03:26:00|198244.7|198119.7|198244.7|198119.7|198244.7|198119.7|198244.7|198119.7|1
1729740370000|2024-10-24 03:26:10|198245.1|198120.1|198295|198076|198297|198120.1|198245.1|198076|3
1729740380000|2024-10-24 03:26:20|198294|198075|198296|198076|198296|198076|198294|198075|2
1729740390000|2024-10-24 03:26:30|198245.2|198120.2|198245.2|198120.2|198245.2|198120.2|198245.2|198120.2|1
1729740410000|2024-10-24 03:26:50|198206|198156|198206|198156|198206|198156|198206|198156|1
1729740420000|2024-10-24 03:27:00|198315.3|198048.8|198296|198076|198315.3|198076|198296|198048.8|2
1729740430000|2024-10-24 03:27:10|198295|198075|198299|198078|198301|198081|198295|198075|8
1729740440000|2024-10-24 03:27:20|198297|198077|198246.1|198121.1|198297|198121.1|198237.1|198077|6
1729740450000|2024-10-24 03:27:30|198239.4|198114.4|198249.4|198124.4|198253.5|198128.5|198239.4|198114.4|10
1729740460000|2024-10-24 03:27:40|198249.6|198124.6|198253.6|198128.6|198253.6|198128.6|198231.6|198106.6|11
1729740470000|2024-10-24 03:27:50|198250.6|198125.6|198239.9|198114.9|198250.6|198159.8|198200.3|198096.7|14
1729740480000|2024-10-24 03:28:00|198240.6|198115.6|198239.8|198114.8|198243.9|198118.9|198239.6|198114.6|10
1729740490000|2024-10-24 03:28:10|198243.1|198118.1|198239|198114|198243.1|198118.1|198239|198114|10
1729740500000|2024-10-24 03:28:20|198239.5|198114.5|198240.1|198115.1|198247.3|198122.3|198239.5|198114.5|14
1729740510000|2024-10-24 03:28:30|198240.4|198115.4|198239.7|198114.7|198245.2|198120.2|198239.7|198114.7|7
1729740520000|2024-10-24 03:28:40|198240|198115|198240.4|198115.4|198240.4|198115.4|198239.8|198114.8|3
1729740530000|2024-10-24 03:28:50|198239.8|198114.8|198239.8|198114.8|198239.8|198114.8|198239.8|198114.8|1
1729740540000|2024-10-24 03:29:00|198239.5|198114.5|198286|198075|198286|198114.5|198239.5|198075|2
1729740560000|2024-10-24 03:29:20|198284|198074|198239.8|198114.8|198286|198114.8|198239.8|198074|3
1729740570000|2024-10-24 03:29:30|198239.2|198114.2|198239.8|198114.8|198239.8|198114.8|198239.2|198114.2|2
1729740580000|2024-10-24 03:29:40|198240.1|198115.1|198239.9|198114.9|198240.4|198115.4|198239.9|198114.9|3
1729740590000|2024-10-24 03:29:50|198240.1|198115.1|198285|198075|198285|198115.1|198239.6|198075|3
1729740600000|2024-10-24 03:30:00|198286|198076|198240.3|198115.3|198287|198117.8|198238.5|198076|9
1729740610000|2024-10-24 03:30:10|198240.1|198115.1|198249.6|198124.6|198252.5|198127.5|198240.1|198115.1|7
1729740620000|2024-10-24 03:30:20|198246.4|198121.4|198247.1|198122.1|198249.5|198124.5|198246.4|198121.4|8
1729740630000|2024-10-24 03:30:30|198246.9|198121.9|198246|198121|198253.8|198128.8|198245.9|198120.9|15
1729740640000|2024-10-24 03:30:40|198248.9|198123.9|198250.1|198125.1|198250.1|198125.1|198246.1|198121.1|10
1729740650000|2024-10-24 03:30:50|198249.8|198124.8|198247.3|198122.3|198250.1|198125.1|198247.3|198122.3|7
1729740660000|2024-10-24 03:31:00|198245.9|198120.9|198249.6|198124.6|198249.6|198124.6|198245.9|198120.9|4
1729740670000|2024-10-24 03:31:10|198249.4|198124.4|198249.3|198124.3|198249.4|198124.4|198249.3|198124.3|2
1729740680000|2024-10-24 03:31:20|198249.4|198124.4|198249.3|198124.3|198254.3|198129.3|198245.8|198120.8|9
1729740690000|2024-10-24 03:31:30|198249.4|198124.4|198249.3|198124.3|198249.4|198124.4|198249.3|198124.3|2
1729740700000|2024-10-24 03:31:40|198246.6|198121.6|198246.9|198121.9|198246.9|198121.9|198243.9|198118.9|4
1729740710000|2024-10-24 03:31:50|198245.9|198120.9|198248.5|198123.5|198249.4|198124.4|198243.7|198118.7|11
1729740720000|2024-10-24 03:32:00|198247.8|198122.8|198248.2|198123.2|198248.7|198123.7|198245.9|198120.9|9
1729740730000|2024-10-24 03:32:10|198248.5|198123.5|198246.2|198121.2|198250.6|198125.6|198239.2|198114.2|15
1729740740000|2024-10-24 03:32:20|198246|198121|198246.5|198121.5|198246.5|198121.5|198246|198121|3
1729740760000|2024-10-24 03:32:40|198246|198121|198293|198082|198293|198121|198245.5|198079|4
1729740770000|2024-10-24 03:32:50|198291|198081|198291|198081|198294|198083|198291|198081|4
1729740780000|2024-10-24 03:33:00|198293|198082|198250.7|198125.7|198293|198126.2|198245.4|198082|10
1729740790000|2024-10-24 03:33:10|198250.5|198125.5|198250.7|198125.7|198250.7|198125.7|198250.5|198125.5|2
1729740800000|2024-10-24 03:33:20|198251.2|198126.2|198251.2|198126.2|198251.2|198126.2|198251.2|198126.2|1
1729740810000|2024-10-24 03:33:30|198302|198082|198302|198082|198302|198082|198302|198082|1
1729740820000|2024-10-24 03:33:40|198304|198083|198303|198083|198305|198084|198303|198083|5
1729740830000|2024-10-24 03:33:50|198302|198082|198254.5|198129.5|198302|198129.5|198251.8|198082|5
1729740840000|2024-10-24 03:34:00|198254.1|198129.1|198249.2|198124.2|198254.8|198129.8|198244.2|198119.2|10
1729740850000|2024-10-24 03:34:10|198252.2|198127.2|198249.4|198124.4|198252.2|198127.2|198248.5|198123.5|7
1729740860000|2024-10-24 03:34:20|198252.6|198127.6|198250.2|198125.2|198252.6|198127.6|198248.3|198123.3|5
1729740870000|2024-10-24 03:34:30|198249.8|198124.8|198249.8|198124.8|198249.8|198124.8|198249.8|198124.8|1
1729740880000|2024-10-24 03:34:40|198252.3|198127.3|198252.2|198127.2|198252.3|198127.3|198248.8|198123.8|11
1729740890000|2024-10-24 03:34:50|198252.7|198127.7|198252.7|198127.7|198252.7|198127.7|198252.7|198127.7|1
1729740900000|2024-10-24 03:35:00|198251.9|198126.9|198249.7|198124.7|198263.3|198138.3|198240.9|198115.9|13
1729740910000|2024-10-24 03:35:10|198245.9|198120.9|198245.1|198120.1|198253.5|198128.5|198243|198118|17
1729740920000|2024-10-24 03:35:20|198248.2|198123.2|198238.3|198113.3|198261.5|198136.5|198231.3|198106.3|21
1729740930000|2024-10-24 03:35:30|198244.4|198119.4|198239.5|198114.5|198246.4|198121.4|198237.8|198112.8|18
1729740940000|2024-10-24 03:35:40|198241.9|198116.9|198243.4|198118.4|198246.3|198121.3|198238.7|198113.7|14
1729740950000|2024-10-24 03:35:50|198243.6|198118.6|198250.6|198125.6|198256.6|198131.6|198243.6|198118.6|11
1729740960000|2024-10-24 03:36:00|198253.8|198128.8|198249.3|198124.3|198255.8|198130.8|198248.3|198123.3|14
1729740970000|2024-10-24 03:36:10|198252.5|198127.5|198249.5|198124.5|198252.5|198127.5|198249|198124|13
1729740980000|2024-10-24 03:36:20|198249.6|198124.6|198253.5|198128.5|198253.9|198128.9|198248.6|198123.6|22
1729740990000|2024-10-24 03:36:30|198254.2|198129.2|198253.7|198128.7|198254.2|198129.2|198253.5|198128.5|4
1729741000000|2024-10-24 03:36:40|198260.7|198135.7|198253.9|198128.9|198260.7|198135.7|198251.3|198126.3|8
1729741010000|2024-10-24 03:36:50|198250.9|198125.9|198258.4|198133.4|198258.4|198133.4|198250|198125|9
1729741020000|2024-10-24 03:37:00|198256.2|198131.2|198256.2|198131.2|198256.2|198131.2|198256.2|198131.2|1
1729741030000|2024-10-24 03:37:10|198255.9|198130.9|198255.7|198130.7|198255.9|198130.9|198255.7|198130.7|2
1729741040000|2024-10-24 03:37:20|198260.2|198135.2|198270.8|198145.8|198295.9|198170.9|198260.2|198135.2|22
1729741050000|2024-10-24 03:37:30|198275.8|198150.8|198273.9|198148.9|198284.5|198159.5|198272.2|198147.2|20
1729741060000|2024-10-24 03:37:40|198272|198147|198279.7|198154.7|198280.8|198155.8|198272|198147|17
1729741070000|2024-10-24 03:37:50|198279.2|198154.2|198272.2|198147.2|198279.2|198154.2|198269.2|198144.2|12
1729741080000|2024-10-24 03:38:00|198270|198145|198275.4|198150.4|198283.7|198158.7|198269.2|198144.2|17
1729741090000|2024-10-24 03:38:10|198271.8|198146.8|198272.7|198147.7|198274.8|198149.8|198268.8|198143.8|17
1729741100000|2024-10-24 03:38:20|198269.8|198144.8|198269|198144|198273.7|198148.7|198268.1|198143.1|12
1729741110000|2024-10-24 03:38:30|198268.7|198143.7|198272.3|198147.3|198279.9|198154.9|198268.7|198143.7|16
1729741120000|2024-10-24 03:38:40|198276.6|198151.6|198298.7|198173.7|198302.6|198177.6|198271.4|198146.4|22
1729741130000|2024-10-24 03:38:50|198300.4|198175.4|198290.8|198165.8|198300.4|198175.4|198290.5|198165.5|13
1729741140000|2024-10-24 03:39:00|198291.5|198166.5|198274.7|198149.7|198291.7|198166.7|198251|198126|10
1729741150000|2024-10-24 03:39:10|198275|198150|198274.8|198149.8|198275|198150|198274.8|198149.8|2
1729741160000|2024-10-24 03:39:20|198275|198150|198274.7|198149.7|198275|198150|198258.5|198133.5|5
1729741170000|2024-10-24 03:39:30|198275|198150|198314|198074|198314|198150|198275|198074|2
1729741180000|2024-10-24 03:39:40|198280.8|198155.8|198266.8|198141.8|198285.1|198160.1|198266|198141|7
1729741190000|2024-10-24 03:39:50|198266.5|198141.5|198263.6|198138.6|198283.8|198158.8|198263.1|198138.1|8
1729741200000|2024-10-24 03:40:00|198262.2|198137.2|198261.6|198136.6|198263.3|198138.3|198258.6|198133.6|9
1729741210000|2024-10-24 03:40:10|198257.3|198132.3|198259.8|198134.8|198259.8|198134.8|198257.3|198132.3|2
1729741220000|2024-10-24 03:40:20|198259.4|198134.4|198259.4|198134.4|198259.8|198134.8|198259.4|198134.4|5
1729741240000|2024-10-24 03:40:40|198259.7|198134.7|198297|198086|198297|198134.7|198259.2|198086|3
1729741250000|2024-10-24 03:40:50|198295|198085|198295|198085|198295|198085|198295|198085|1
1729741260000|2024-10-24 03:41:00|198260.2|198135.2|198260.2|198135.2|198260.2|198135.2|198260.2|198135.2|1
1729741270000|2024-10-24 03:41:10|198260.7|198135.7|198260.7|198135.7|198260.7|198135.7|198260.7|198135.7|1
1729741280000|2024-10-24 03:41:20|198261|198136|198261|198136|198261|198136|198261|198136|1
1729741290000|2024-10-24 03:41:30|198260.5|198135.5|198260.5|198135.5|198260.5|198135.5|198260.5|198135.5|1
1729741300000|2024-10-24 03:41:40|198303|198093|198277|198152|198303|198154.8|198264.2|198093|6
1729741310000|2024-10-24 03:41:50|198262.2|198137.2|198261.8|198136.8|198277.3|198152.3|198261.3|198136.3|6
1729741320000|2024-10-24 03:42:00|198262.2|198137.2|198262.2|198137.2|198262.2|198137.2|198262.2|198137.2|1
1729741340000|2024-10-24 03:42:20|198299|198088|198299|198088|198299|198088|198299|198088|1
1729741350000|2024-10-24 03:42:30|198303|198093|198266.6|198141.6|198303|198172.9|198266.2|198093|14
1729741360000|2024-10-24 03:42:40|198267.3|198142.3|198268|198143|198268|198143|198267.3|198142.3|4
1729741380000|2024-10-24 03:43:00|198272.6|198147.6|198267.9|198142.9|198272.6|198147.6|198267.9|198142.9|4
1729741400000|2024-10-24 03:43:20|198267.8|198142.8|198267.2|198142.2|198267.8|198142.8|198267.2|198142.2|2
1729741430000|2024-10-24 03:43:50|198306|198096|198268.5|198143.5|198308|198143.5|198268.5|198095|5
1729741440000|2024-10-24 03:44:00|198268.8|198143.8|198268.8|198143.8|198268.8|198143.8|198268.8|198143.8|1
1729741450000|2024-10-24 03:44:10|198268.3|198143.3|198268.8|198143.8|198268.8|198143.8|198268.3|198143.3|2
1729741460000|2024-10-24 03:44:20|198269.5|198144.5|198309|198099|198309|198144.5|198269.5|198099|2
1729741470000|2024-10-24 03:44:30|198310|198100|198311|198100|198311|198100|198310|198100|2
1729741490000|2024-10-24 03:44:50|198310|198145.2|198269.6|198144.6|198310|198145.4|198269.6|198144.6|5
1729741500000|2024-10-24 03:45:00|198269.2|198144.2|198286.9|198161.9|198287.4|198162.4|198269.2|198144.2|11
1729741510000|2024-10-24 03:45:10|198287.2|198162.2|198295.2|198170.2|198295.2|198170.2|198272.4|198147.4|11
1729741520000|2024-10-24 03:45:20|198295.5|198170.5|198287.4|198162.4|198300.1|198175.1|198287.4|198162.4|19
1729741530000|2024-10-24 03:45:30|198295.6|198170.6|198287.6|198162.6|198296.4|198171.4|198287.6|198162.6|11
1729741540000|2024-10-24 03:45:40|198294.5|198169.5|198298.3|198173.3|198298.3|198173.3|198287.3|198162.3|10
1729741550000|2024-10-24 03:45:50|198289.3|198164.3|198294.7|198169.7|198298.8|198173.8|198289.3|198164.3|9
1729741560000|2024-10-24 03:46:00|198286.7|198161.7|198288.3|198163.3|198288.7|198163.7|198281.1|198156.1|10
1729741570000|2024-10-24 03:46:10|198288.4|198163.4|198288.3|198163.3|198288.4|198163.4|198280.6|198155.6|8
1729741580000|2024-10-24 03:46:20|198288|198163|198287.7|198162.7|198288|198163|198287.7|198162.7|2
1729741590000|2024-10-24 03:46:30|198282.8|198157.8|198263.7|198138.7|198283.1|198158.1|198263.7|198138.7|6
1729741600000|2024-10-24 03:46:40|198279.1|198154.1|198277.2|198152.2|198279.1|198154.1|198259.3|198134.3|9
1729741610000|2024-10-24 03:46:50|198274.1|198149.1|198274.3|198149.3|198274.3|198149.3|198274.1|198149.1|2
1729741620000|2024-10-24 03:47:00|198274.8|198149.8|198274.9|198149.9|198274.9|198149.9|198274.6|198149.6|4
1729741630000|2024-10-24 03:47:10|198275.1|198150.1|198274.8|198149.8|198275.1|198150.1|198274.8|198149.8|2
1729741640000|2024-10-24 03:47:20|198312|198081|198314|198082|198314|198082|198312|198081|2
1729741660000|2024-10-24 03:47:40|198312|198080|198261.2|198136.2|198312|198150.2|198260.8|198080|4
1729741670000|2024-10-24 03:47:50|198261.7|198136.7|198261.7|198136.7|198261.7|198136.7|198261.7|198136.7|1
1729741680000|2024-10-24 03:48:00|198261.2|198136.2|198271|198146|198276.5|198151.5|198261.2|198136.2|7
1729741690000|2024-10-24 03:48:10|198271.3|198146.3|198271.2|198146.2|198271.3|198146.3|198271.2|198146.2|2
1729741700000|2024-10-24 03:48:20|198271.5|198146.5|198271.3|198146.3|198271.7|198146.7|198271.3|198146.3|4
1729741710000|2024-10-24 03:48:30|198271.5|198146.5|198271.5|198146.5|198271.5|198146.5|198271.3|198146.3|3
1729741720000|2024-10-24 03:48:40|198310|198171.5|198312|198077|198312|198171.5|198310|198077|3
1729741730000|2024-10-24 03:48:50|198311||198311||198311||198311||1
1729741740000|2024-10-24 03:49:00|198271.8|198146.8|198271.8|198146.8|198271.8|198146.8|198271.8|198146.8|1
1729741750000|2024-10-24 03:49:10|198271.6|198146.6|198271.6|198146.6|198271.6|198146.6|198271.6|198146.6|1
1729741760000|2024-10-24 03:49:20|198275.4|198150.4|198280.2|198155.2|198280.5|198155.5|198275.4|198150.4|6
1729741770000|2024-10-24 03:49:30|198276.4|198151.4|198263.6|198138.6|198276.4|198151.4|198262.8|198137.8|4
1729741810000|2024-10-24 03:50:10|198322|198086|198324|198087|198324|198087|198322|198086|2
1729741820000|2024-10-24 03:50:20|198264|198139|198264|198139|198264|198139|198264|198139|1
1729741830000|2024-10-24 03:50:30|198263.5|198138.5|198263.2|198138.2|198263.5|198138.5|198263.2|198138.2|2
1729741840000|2024-10-24 03:50:40|198263.9|198138.9|198285.3|198160.3|198286.2|198161.2|198263.9|198138.9|10
1729741850000|2024-10-24 03:50:50|198286|198161|198285.5|198160.5|198286|198161|198285.5|198160.5|2
1729741860000|2024-10-24 03:51:00|198285.3|198160.3|198285.7|198160.7|198285.7|198160.7|198285.3|198160.3|3
1729741870000|2024-10-24 03:51:10|198285.5|198160.5|198322|198085|198322|198160.7|198285.5|198085|3
1729741880000|2024-10-24 03:51:20||198084||198084||198084||198084|1
1729741890000|2024-10-24 03:51:30|198323|198086|198284.9|198159.9|198323|198159.9|198284.9|198086|2
1729741900000|2024-10-24 03:51:40|198284.6|198159.6|198284.4|198159.4|198284.6|198159.6|198284.4|198159.4|2
1729741910000|2024-10-24 03:51:50|198268.2|198143.2|198268.2|198143.2|198284.4|198159.4|198268.2|198143.2|3
1729741920000|2024-10-24 03:52:00|198284.3|198159.3|198268.1|198143.1|198284.3|198159.3|198268.1|198143.1|2
1729741940000|2024-10-24 03:52:20|198319|198087|198319|198087|198319|198087|198319|198087|1
1729741950000|2024-10-24 03:52:30|198318|198086|198267.7|198142.7|198319|198158.4|198267.7|198086|5
1729741960000|2024-10-24 03:52:40|198269.5|198144.5|198268.7|198143.7|198269.5|198144.5|198268.2|198143.2|4
1729741970000|2024-10-24 03:52:50|198268.2|198143.2|198268.2|198143.2|198268.2|198143.2|198268.2|198143.2|1
1729741990000|2024-10-24 03:53:10|198320|198090|198319|198090|198320|198090|198319|198090|2
1729742000000|2024-10-24 03:53:20|198322|198092|198269.2|198144.2|198322|198144.2|198269.2|198091|3
1729742010000|2024-10-24 03:53:30|198269.4|198144.4|198269.7|198144.7|198269.7|198144.7|198269.4|198144.4|2
1729742020000|2024-10-24 03:53:40|198269.4|198144.4|198269.4|198144.4|198269.4|198144.4|198269.4|198144.4|1
1729742040000|2024-10-24 03:54:00|198318|198091|198272.7|198147.7|198318|198148.4|198272.7|198091|5
1729742050000|2024-10-24 03:54:10|198272.4|198147.4|198272.4|198147.4|198272.4|198147.4|198272.4|198147.4|1
1729742060000|2024-10-24 03:54:20|198272.9|198147.9|198272.2|198147.2|198272.9|198147.9|198272.2|198147.2|2
1729742080000|2024-10-24 03:54:40|198269.9|198144.9|198269.9|198144.9|198269.9|198144.9|198269.9|198144.9|1
1729742100000|2024-10-24 03:55:00|198269.4|198144.4|198269.4|198144.4|198269.4|198144.4|198269.4|198144.4|1
1729742110000|2024-10-24 03:55:10|198315|198103|198315|198103|198315|198103|198315|198103|1
1729742120000|2024-10-24 03:55:20|198313|198102|198313|198102|198313|198102|198313|198102|1
1729742130000|2024-10-24 03:55:30|198314|198103|198270.2|198145.2|198314|198145.2|198270.2|198103|2
1729742150000|2024-10-24 03:55:50|198274.2|198149.2|198272.3|198147.3|198275.5|198150.5|198271|198146|7
1729742160000|2024-10-24 03:56:00|198272.6|198147.6|198272.1|198147.1|198272.6|198147.6|198272.1|198147.1|4
1729742170000|2024-10-24 03:56:10|198272.6|198147.6|198272.6|198147.6|198272.6|198147.6|198272.6|198147.6|1
1729742180000|2024-10-24 03:56:20|198272.3|198147.3|198272.7|198147.7|198272.7|198147.7|198268.1|198143.1|4
1729742210000|2024-10-24 03:56:50|198315|198104|198315|198104|198315|198104|198315|198104|1
1729742220000|2024-10-24 03:57:00|198314|198103|198312|198102|198314|198103|198312|198102|4
1729742230000|2024-10-24 03:57:10|198314|198103|198314|198103|198314|198103|198314|198103|1
1729742240000|2024-10-24 03:57:20|198272.6|198147.6|198272.1|198147.1|198272.6|198147.6|198272.1|198147.1|2
1729742250000|2024-10-24 03:57:30|198272.6|198147.6|198272.6|198147.6|198272.6|198147.6|198272.1|198147.1|3
1729742290000|2024-10-24 03:58:10|198313|198102|198272.6|198147.6|198313|198147.6|198271.1|198102|5
1729742310000|2024-10-24 03:58:30|198268.1|198143.1|198268.1|198143.1|198272.4|198147.4|198268.1|198143.1|5
1729742320000|2024-10-24 03:58:40|198271|198146|198271.2|198146.2|198271.2|198146.2|198270.7|198145.7|3
1729742340000|2024-10-24 03:59:00|198271.5|198146.5|198272.1|198147.1|198275.9|198150.9|198268.6|198143.6|6
1729742350000|2024-10-24 03:59:10|198268.6|198143.6|198273.6|198148.6|198274.4|198149.4|198268.6|198143.6|11
1729742360000|2024-10-24 03:59:20|198271.3|198146.3|198272.8|198147.8|198274|198149|198270.1|198145.1|9
1729742370000|2024-10-24 03:59:30|198273|198148|198272.1|198147.1|198273.3|198148.3|198269.3|198144.3|12
1729742380000|2024-10-24 03:59:40|198272.3|198147.3|198273.5|198148.5|198273.5|198148.5|198269.1|198144.1|12
1729742390000|2024-10-24 03:59:50|198273.3|198148.3|198272.7|198147.7|198273.5|198148.5|198270.5|198145.5|12
1729742400000|2024-10-24 04:00:00|198270.4|198145.4|198270.8|198145.8|198272|198147|198268.6|198143.6|9
1729742410000|2024-10-24 04:00:10|198271.1|198146.1|198271.2|198146.2|198271.2|198146.2|198270.8|198145.8|3
1729742420000|2024-10-24 04:00:20|198270.3|198145.3|198265.4|198140.4|198270.3|198145.3|198265.4|198140.4|13
1729742430000|2024-10-24 04:00:30|198268.9|198143.9|198264.6|198139.6|198269.7|198144.7|198264.2|198139.2|7
1729742440000|2024-10-24 04:00:40|198264.5|198139.5|198257.6|198132.6|198264.5|198139.5|198257.6|198132.6|4
1729742450000|2024-10-24 04:00:50|198258.2|198133.2|198260.2|198135.2|198263.7|198138.7|198258.2|198133.2|6
1729742460000|2024-10-24 04:01:00|198259.9|198134.9|198259.1|198134.1|198263.6|198138.6|198258.5|198133.5|7
1729742470000|2024-10-24 04:01:10|198258.7|198133.7|198260|198135|198260|198135|198258.7|198133.7|3
1729742480000|2024-10-24 04:01:20|198259.6|198134.6|198259.5|198134.5|198259.6|198134.6|198259.5|198134.5|2
1729742490000|2024-10-24 04:01:30|198259.2|198134.2|198309|198083|198309|198134.3|198259|198083|5
1729742500000|2024-10-24 04:01:40|198307|198082|198307|198081|198308|198082|198307|198081|3
1729742510000|2024-10-24 04:01:50|198315|198088|198261.8|198136.8|198315|198139.8|198261.8|198088|5
1729742520000|2024-10-24 04:02:00|198262|198137|198262|198137|198262|198137|198262|198137|1
1729742530000|2024-10-24 04:02:10|198262.3|198137.3|198262.3|198137.3|198262.3|198137.3|198262.3|198137.3|1
1729742540000|2024-10-24 04:02:20|198263|198138|198262.3|198137.3|198263|198138|198262.3|198137.3|2
1729742550000|2024-10-24 04:02:30|198316|198086|198316|198086|198316|198086|198316|198086|1
1729742560000|2024-10-24 04:02:40|198317||198317||198317||198317||1
1729742570000|2024-10-24 04:02:50|198261.4|198136.4|198262.1|198137.1|198262.1|198137.1|198261.4|198136.4|2
1729742580000|2024-10-24 04:03:00|198261.6|198136.6|198272.7|198147.7|198272.7|198147.7|198261.6|198136.6|6
1729742590000|2024-10-24 04:03:10|198272.8|198147.8|198272.8|198147.8|198272.8|198147.8|198272.8|198147.8|1
1729742610000|2024-10-24 04:03:30|198272.5|198147.5|198272.5|198147.5|198272.5|198147.5|198272.5|198147.5|1
1729742620000|2024-10-24 04:03:40|198314|198101|198314|198101|198314|198101|198314|198101|1
1729742630000|2024-10-24 04:03:50|198315|198102|198314|198101|198315|198102|198314|198101|2
1729742640000|2024-10-24 04:04:00|198311|198099|198271.9|198146.9|198311|198146.9|198271.1|198099|5
1729742650000|2024-10-24 04:04:10|198271.5|198146.5|198271.5|198146.5|198271.5|198146.5|198271.5|198146.5|1
1729742660000|2024-10-24 04:04:20|198271.3|198146.3|198259|198134|198271.3|198146.3|198258.3|198133.3|10
1729742670000|2024-10-24 04:04:30|198258.8|198133.8|198259.6|198134.6|198261.8|198136.8|198258.8|198133.8|9
1729742680000|2024-10-24 04:04:40|198259.7|198134.7|198259.3|198134.3|198259.8|198134.8|198258.9|198133.9|6
1729742690000|2024-10-24 04:04:50|198259.4|198134.4|198259.9|198134.9|198260.1|198135.1|198259.4|198134.4|4
1729742700000|2024-10-24 04:05:00|198311|198088|198315.3|198190.3|198318.5|198193.5|198291.4|198088|11
1729742710000|2024-10-24 04:05:10|198315.6|198190.6|198296.4|198171.4|198315.6|198190.6|198296.4|198171.4|6
1729742720000|2024-10-24 04:05:20|198289.1|198164.1|198311.1|198186.1|198322.5|198197.5|198280.5|198155.5|16
1729742730000|2024-10-24 04:05:30|198310.9|198185.9|198309.4|198184.4|198310.9|198185.9|198309.3|198184.3|8
1729742740000|2024-10-24 04:05:40|198305.7|198180.7|198305.4|198180.4|198307.8|198182.8|198304.9|198179.9|7
1729742750000|2024-10-24 04:05:50|198307.6|198182.6|198308.6|198183.6|198308.6|198183.6|198307.6|198182.6|4
1729742760000|2024-10-24 04:06:00|198307.6|198182.6|198304|198179|198307.6|198182.6|198304|198179|2
1729742770000|2024-10-24 04:06:10|198307.4|198182.4|198304.6|198179.6|198309.6|198184.6|198304|198179|12
1729742780000|2024-10-24 04:06:20|198304.8|198179.8|198309.3|198184.3|198309.3|198184.3|198304.8|198179.8|4
1729742790000|2024-10-24 04:06:30|198309|198184|198324.4|198199.4|198326.3|198201.3|198308.8|198183.8|13
1729742800000|2024-10-24 04:06:40|198324.7|198199.7|198323.3|198198.3|198327.9|198202.9|198318.6|198193.6|25
1729742810000|2024-10-24 04:06:50|198326.6|198201.6|198330.5|198205.5|198330.5|198205.5|198321.7|198196.7|26
1729742820000|2024-10-24 04:07:00|198327.5|198202.5|198323.1|198198.1|198330.4|198205.4|198319.4|198194.4|19
1729742830000|2024-10-24 04:07:10|198323.3|198198.3|198322.6|198197.6|198323.3|198198.3|198322.6|198197.6|2
1729742840000|2024-10-24 04:07:20|198322.3|198197.3|198320.9|198195.9|198322.7|198197.7|198320.6|198195.6|9
1729742850000|2024-10-24 04:07:30|198321.3|198196.3|198363|198151|198368|198197.4|198321.3|198151|6
1729742860000|2024-10-24 04:07:40|198321.5|198196.5|198319.5|198194.5|198321.5|198196.5|198314.7|198189.7|15
1729742870000|2024-10-24 04:07:50|198322|198197|198317.5|198192.5|198322|198197|198316.6|198191.6|19
1729742880000|2024-10-24 04:08:00|198317.9|198192.9|198316.5|198191.5|198322.6|198197.6|198316.5|198191.5|14
1729742890000|2024-10-24 04:08:10|198316.2|198191.2|198319.2|198194.2|198323.7|198198.7|198316.2|198191.2|11
1729742900000|2024-10-24 04:08:20|198319.5|198194.5|198317.4|198192.4|198323|198198|198316.5|198191.5|14
1729742910000|2024-10-24 04:08:30|198322.6|198197.6|198309.6|198184.6|198323|198198|198309.6|198184.6|17
1729742920000|2024-10-24 04:08:40|198309.8|198184.8|198292|198167|198317|198192|198289|198164|14
1729742930000|2024-10-24 04:08:50|198292.1|198167.1|198292|198167|198292.1|198167.1|198292|198167|4
1729742940000|2024-10-24 04:09:00|198291.8|198166.8|198290.9|198165.9|198294|198169|198290.4|198165.4|10
1729742950000|2024-10-24 04:09:10|198293.7|198168.7|198293.9|198168.9|198293.9|198168.9|198290.3|198165.3|3
1729742960000|2024-10-24 04:09:20|198293.7|198168.7|198290.1|198165.1|198293.7|198168.7|198290.1|198165.1|3
1729742970000|2024-10-24 04:09:30|198300|198175|198291.5|198166.5|198316.7|198191.7|198291.5|198166.5|4
1729742980000|2024-10-24 04:09:40|198288.4|198163.4|198290.6|198165.6|198292.4|198167.4|198288|198163|9
1729742990000|2024-10-24 04:09:50|198290.5|198165.5|198290.6|198165.6|198290.6|198165.6|198290.5|198165.5|2
1729743000000|2024-10-24 04:10:00|198298.9|198173.9|198288.1|198163.1|198315.6|198190.6|198288.1|198163.1|4
1729743010000|2024-10-24 04:10:10|198288|198163|198287.8|198162.8|198288.1|198163.1|198287.8|198162.8|4
1729743020000|2024-10-24 04:10:20|198288|198163|198288.1|198163.1|198288.1|198163.1|198288|198163|2
1729743030000|2024-10-24 04:10:30|198377|198136|198376|198135|198377|198136|198376|198135|2
1729743040000|2024-10-24 04:10:40|198374|198133|198378|198137|198378|198137|198374|198133|4
1729743050000|2024-10-24 04:10:50|198290.9|198165.9|198291.3|198166.3|198300.5|198175.5|198290.9|198165.9|5
1729743060000|2024-10-24 04:11:00|198291.1|198166.1|198291.1|198166.1|198291.1|198166.1|198291.1|198166.1|1
1729743090000|2024-10-24 04:11:30|198379|198137|198376|198135|198379|198137|198375|198134|3
1729743100000|2024-10-24 04:11:40|198375|198134|198288|198163|198375|198188.8|198284.1|198134|14
1729743110000|2024-10-24 04:11:50|198288.2|198163.2|198288.5|198163.5|198309.2|198184.2|198287.6|198162.6|8
1729743120000|2024-10-24 04:12:00|198288.4|198163.4|198287.6|198162.6|198312.3|198187.3|198284.8|198159.8|13
1729743130000|2024-10-24 04:12:10|198284.2|198159.2|198287.2|198162.2|198296.3|198171.3|198283.9|198158.9|12
1729743140000|2024-10-24 04:12:20|198286.9|198161.9|198286.3|198161.3|198312.4|198187.4|198286.3|198161.3|9
1729743150000|2024-10-24 04:12:30|198286.1|198161.1|198307.1|198182.1|198321.5|198196.5|198286.1|198161.1|8
1729743160000|2024-10-24 04:12:40|198304.3|198179.3|198322.1|198197.1|198323.5|198198.5|198304.3|198179.3|10
1729743170000|2024-10-24 04:12:50|198322.5|198197.5|198322.6|198197.6|198323.1|198198.1|198322.5|198197.5|5
1729743180000|2024-10-24 04:13:00|198322.4|198197.4|198322.4|198197.4|198322.5|198197.5|198321.8|198196.8|5
1729743190000|2024-10-24 04:13:10|198322|198197|198322|198197|198322|198197|198321.7|198196.7|3
1729743200000|2024-10-24 04:13:20|198322.3|198197.3|198322.7|198197.7|198322.7|198197.7|198322.3|198197.3|2
1729743210000|2024-10-24 04:13:30|198366|198159|198362|198157|198366|198159|198362|198156|4
1729743220000|2024-10-24 04:13:40|198361|198156|198321.8|198196.8|198361|198200|198318.9|198156|8
1729743230000|2024-10-24 04:13:50|198322.3|198197.3|198322.7|198197.7|198322.7|198197.7|198319.9|198194.9|6
1729743240000|2024-10-24 04:14:00|198322.5|198197.5|198322.2|198197.2|198322.5|198197.5|198322.2|198197.2|2
1729743250000|2024-10-24 04:14:10|198325.5|198200.5|198324.4|198199.4|198326.2|198201.2|198324.4|198199.4|3
1729743260000|2024-10-24 04:14:20|198324.6|198199.6|198329|198204|198333.1|198208.1|198314.1|198189.1|6
1729743270000|2024-10-24 04:14:30|198328.7|198203.7|198329.5|198204.5|198329.5|198204.5|198328.7|198203.7|2
1729743280000|2024-10-24 04:14:40|198329.4|198204.4|198328.5|198203.5|198329.9|198204.9|198328.4|198203.4|6
1729743300000|2024-10-24 04:15:00|198376|198164|198375|198164|198376|198164|198375|198164|2
1729743310000|2024-10-24 04:15:10|198376|198165|198328.2|198203.2|198378|198203.7|198328.2|198165|4
1729743330000|2024-10-24 04:15:30|198328|198203|198327.5|198202.5|198328|198203|198327.5|198202.5|2
1729743340000|2024-10-24 04:15:40|198327|198202|198372|198161|198372|198202.3|198327|198161|3
1729743350000|2024-10-24 04:15:50|198371|198160|198374|198163|198375|198163|198371|198160|4
1729743360000|2024-10-24 04:16:00|198376|198164|198376|198164|198376|198164|198376|198164|1
1729743370000|2024-10-24 04:16:10|198327.7|198202.7|198326.7|198201.7|198327.7|198202.7|198326.7|198201.7|4
1729743380000|2024-10-24 04:16:20|198326.5|198201.5|198326.8|198201.8|198327|198202|198326.5|198201.5|3
1729743390000|2024-10-24 04:16:30|198327.3|198202.3|198326.8|198201.8|198327.3|198202.3|198326.8|198201.8|2
1729743400000|2024-10-24 04:16:40|198327.3|198202.3|198323.5|198198.5|198373|198202.3|198313.7|198162|10
1729743410000|2024-10-24 04:16:50|198323.3|198198.3|198324|198199|198324.6|198199.6|198322.3|198197.3|11
1729743420000|2024-10-24 04:17:00|198323.5|198198.5|198321.8|198196.8|198323.8|198198.8|198320.6|198195.6|12
1729743430000|2024-10-24 04:17:10|198322.4|198197.4|198320.2|198195.2|198322.4|198197.4|198319.3|198194.3|9
1729743440000|2024-10-24 04:17:20|198322.5|198197.5|198322.5|198197.5|198322.5|198197.5|198322.5|198197.5|1
1729743450000|2024-10-24 04:17:30|198323|198198|198320.8|198195.8|198323|198198|198320.3|198195.3|4
1729743460000|2024-10-24 04:17:40|198320.6|198195.6|198320.6|198195.6|198321|198196|198320.4|198195.4|4
1729743470000|2024-10-24 04:17:50|198323.2|198198.2|198323.4|198198.4|198323.4|198198.4|198323.1|198198.1|3
1729743490000|2024-10-24 04:18:10|198319.2|198194.2|198307|198182|198319.2|198194.2|198307|198182|6
1729743500000|2024-10-24 04:18:20|198306.8|198181.8|198305.8|198180.8|198306.8|198181.8|198305.2|198180.2|3
1729743510000|2024-10-24 04:18:30|198306|198181|198307.6|198182.6|198310.4|198185.4|198305.8|198180.8|6
1729743520000|2024-10-24 04:18:40|198308.1|198183.1|198316.3|198191.3|198318|198193|198304.9|198179.9|8
1729743530000|2024-10-24 04:18:50|198315.3|198190.3|198316|198191|198316.3|198191.3|198315.3|198190.3|5
1729743540000|2024-10-24 04:19:00|198316.1|198191.1|198316.1|198191.1|198316.1|198191.1|198315.8|198190.8|3
1729743550000|2024-10-24 04:19:10|198315.9|198190.9|198315.9|198190.9|198315.9|198190.9|198315.9|198190.9|1
1729743560000|2024-10-24 04:19:20|198312.3|198187.3|198315.3|198190.3|198315.3|198190.3|198311.8|198186.8|5
1729743570000|2024-10-24 04:19:30|198318.5|198193.5|198318|198193|198320.6|198195.6|198317.5|198192.5|4
1729743580000|2024-10-24 04:19:40|198321.1|198196.1|198317.8|198192.8|198321.1|198196.1|198316.6|198191.6|4
1729743600000|2024-10-24 04:20:00|198317.6|198192.6|198317.6|198192.6|198317.6|198192.6|198317.6|198192.6|1
1729743610000|2024-10-24 04:20:10|198357|198152|198315.3|198190.3|198357|198190.5|198311.1|198152|7
1729743620000|2024-10-24 04:20:20|198315.7|198190.7|198316.3|198191.3|198322.9|198197.9|198315.5|198190.5|11
1729743630000|2024-10-24 04:20:30|198319.7|198194.7|198318.5|198193.5|198319.7|198194.7|198318|198193|3
1729743640000|2024-10-24 04:20:40|198318.9|198193.9|198318.4|198193.4|198318.9|198193.9|198318.4|198193.4|2
1729743650000|2024-10-24 04:20:50|198318.9|198193.9|198318.7|198193.7|198319.2|198194.2|198318.7|198193.7|5
1729743660000|2024-10-24 04:21:00|198364|198152|198362|198151|198364|198152|198362|198151|2
1729743680000|2024-10-24 04:21:20|198361|198150|198317.8|198192.8|198363|198193.1|198317.3|198150|5
1729743690000|2024-10-24 04:21:30|198317.5|198192.5|198317.8|198192.8|198317.8|198192.8|198317.5|198192.5|2
1729743700000|2024-10-24 04:21:40|198318.1|198193.1|198317.6|198192.6|198318.1|198193.1|198317.6|198192.6|2
1729743720000|2024-10-24 04:22:00|198361|198150|198361|198150|198361|198150|198361|198150|1
1729743730000|2024-10-24 04:22:10|198363|198151|198363|198151|198363|198151|198363|198151|1
1729743740000|2024-10-24 04:22:20|198319.6|198194.6|198318.8|198193.8|198319.9|198194.9|198318.8|198193.8|5
1729743750000|2024-10-24 04:22:30|198319.3|198194.3|198324.1|198199.1|198324.1|198199.1|198319.3|198194.3|5
1729743760000|2024-10-24 04:22:40|198321.3|198196.3|198321.4|198196.4|198323.8|198198.8|198320.2|198195.2|11
1729743770000|2024-10-24 04:22:50|198320.3|198195.3|198322.6|198197.6|198323.4|198198.4|198320.1|198195.1|21
1729743780000|2024-10-24 04:23:00|198320.7|198195.7|198321.1|198196.1|198326.1|198201.1|198319.6|198194.6|12
1729743790000|2024-10-24 04:23:10|198318.8|198193.8|198318.8|198193.8|198323|198198|198317.7|198192.7|16
1729743800000|2024-10-24 04:23:20|198318.2|198193.2|198319.4|198194.4|198322.2|198197.2|198317|198192|11
1729743810000|2024-10-24 04:23:30|198323|198198|198322.7|198197.7|198323|198198|198319.3|198194.3|10
1729743820000|2024-10-24 04:23:40|198320.5|198195.5|198317.5|198192.5|198320.5|198195.5|198308.8|198183.8|11
1729743830000|2024-10-24 04:23:50|198317.3|198192.3|198314.6|198189.6|198317.4|198192.4|198314.6|198189.6|7
1729743840000|2024-10-24 04:24:00|198317|198192|198313.1|198188.1|198317.8|198192.8|198313.1|198188.1|8
1729743850000|2024-10-24 04:24:10|198313.4|198188.4|198313.3|198188.3|198313.8|198188.8|198313.3|198188.3|3
1729743860000|2024-10-24 04:24:20|198313.4|198188.4|198314.1|198189.1|198314.1|198189.1|198312.3|198187.3|7
1729743870000|2024-10-24 04:24:30|198316.4|198191.4|198314.6|198189.6|198316.4|198191.4|198314.6|198189.6|6
1729743880000|2024-10-24 04:24:40|198315.3|198190.3|198312.9|198187.9|198315.3|198190.3|198312.9|198187.9|4
1729743890000|2024-10-24 04:24:50|198313|198188|198309.6|198184.6|198316|198191|198309.6|198184.6|6
1729743900000|2024-10-24 04:25:00|198308.7|198183.7|198297.3|198172.3|198308.7|198183.7|198295.6|198170.6|12
1729743910000|2024-10-24 04:25:10|198297.1|198172.1|198299.3|198174.3|198299.3|198174.3|198297.1|198172.1|9
1729743920000|2024-10-24 04:25:20|198299.1|198174.1|198298.1|198173.1|198299.1|198174.1|198297.2|198172.2|4
1729743930000|2024-10-24 04:25:30|198297.8|198172.8|198298.1|198173.1|198298.1|198173.1|198297.8|198172.8|2
1729743940000|2024-10-24 04:25:40|198346|198126|198349|198129|198349|198129|198346|198126|3
1729743950000|2024-10-24 04:25:50|198343|198128|198346|198125|198346|198128|198340|198119|5
1729743960000|2024-10-24 04:26:00|198345|198124|198299.6|198174.6|198347|198175.1|198299.3|198124|6
1729743970000|2024-10-24 04:26:10|198300.1|198175.1|198300.3|198175.3|198300.3|198175.3|198299.8|198174.8|3
1729743980000|2024-10-24 04:26:20|198300.1|198175.1|198299.8|198174.8|198300.6|198175.6|198299.8|198174.8|4
1729743990000|2024-10-24 04:26:30|198300|198175|198349|198126|198349|198175|198299.8|198125|5
1729744000000|2024-10-24 04:26:40|198348|198125|198348|198125|198348|198125|198348|198125|1
1729744010000|2024-10-24 04:26:50|198349|198126|198298.8|198173.8|198349|198173.8|198298.8|198126|2
1729744020000|2024-10-24 04:27:00|198295.2|198170.2|198293.2|198168.2|198295.2|198170.2|198293.2|198168.2|2
1729744030000|2024-10-24 04:27:10|198292.9|198167.9|198292.9|198167.9|198292.9|198167.9|198292.9|198167.9|1
1729744040000|2024-10-24 04:27:20|198292.6|198167.6|198292.6|198167.6|198292.6|198167.6|198292.6|198167.6|1
1729744050000|2024-10-24 04:27:30|198292.2|198167.2|198341|198118|198341|198167.2|198292.2|198118|2
1729744060000|2024-10-24 04:27:40|198342|198117|198340|198117|198342|198117|198340|198117|3
1729744070000|2024-10-24 04:27:50|198342|198118|198294.1|198169.1|198342|198169.1|198294.1|198118|2
1729744080000|2024-10-24 04:28:00|198293.9|198168.9|198293.9|198168.9|198293.9|198168.9|198293.9|198168.9|1
1729744100000|2024-10-24 04:28:20|198341|198118|198341|198118|198341|198118|198341|198118|1
1729744110000|2024-10-24 04:28:30|198296.3|198171.3|198298.8|198173.8|198298.8|198173.8|198296.3|198171.3|5
1729744130000|2024-10-24 04:28:50|198299.1|198174.1|198298.6|198173.6|198299.5|198174.5|198298.6|198173.6|4
1729744140000|2024-10-24 04:29:00|198348|198124|198348|198124|198348|198124|198348|198124|1
1729744160000|2024-10-24 04:29:20|198299.5|198174.5|198299.5|198174.5|198299.5|198174.5|198299.5|198174.5|1
1729744170000|2024-10-24 04:29:30|198299.1|198174.1|198299.6|198174.6|198299.6|198174.6|198299.1|198174.1|2
1729744180000|2024-10-24 04:29:40|198299.1|198174.1|198299.1|198174.1|198299.9|198174.9|198299.1|198174.1|3
1729744190000|2024-10-24 04:29:50|198298.8|198173.8|198349|198125|198349|198173.8|198298.8|198123|3
1729744200000|2024-10-24 04:30:00|198304.1|198179.1|198317.7|198192.7|198338.3|198213.3|198304.1|198179.1|19
1729744210000|2024-10-24 04:30:10|198314.5|198189.5|198316.5|198191.5|198319.4|198194.4|198313.7|198188.7|26
1729744220000|2024-10-24 04:30:20|198315.8|198190.8|198314.5|198189.5|198319|198194|198313.3|198188.3|25
1729744230000|2024-10-24 04:30:30|198317|198192|198316.1|198191.1|198318|198193|198311.4|198186.4|17
1729744240000|2024-10-24 04:30:40|198312.4|198187.4|198317.6|198192.6|198318.3|198193.3|198311.7|198186.7|25
1729744250000|2024-10-24 04:30:50|198312|198187|198313.2|198188.2|198315.7|198190.7|198312|198187|16
1729744260000|2024-10-24 04:31:00|198315.7|198190.7|198316|198191|198316|198191|198312.8|198187.8|13
1729744270000|2024-10-24 04:31:10|198313.5|198188.5|198316.3|198191.3|198316.4|198191.4|198312.3|198187.3|22
1729744280000|2024-10-24 04:31:20|198313.2|198188.2|198310.7|198185.7|198318|198193|198308.8|198183.8|12
1729744290000|2024-10-24 04:31:30|198311|198186|198311|198186|198311|198186|198311|198186|1
1729744310000|2024-10-24 04:31:50|198310.5|198185.5|198344|198149|198344|198185.5|198310|198149|6
1729744320000|2024-10-24 04:32:00|198345|198150|198345|198150|198345|198150|198345|198150|1
1729744330000|2024-10-24 04:32:10|198310.7|198185.7|198310.7|198185.7|198310.7|198185.7|198310.7|198185.7|1
1729744340000|2024-10-24 04:32:20|198311.1|198186.1|198311.1|198186.1|198311.1|198186.1|198311.1|198186.1|1
1729744350000|2024-10-24 04:32:30|198310.9|198185.9|198311.1|198186.1|198311.1|198186.1|198310.9|198185.9|2
1729744360000|2024-10-24 04:32:40|198310.6|198185.6|198308.2|198183.2|198310.6|198185.6|198308.2|198183.2|2
1729744370000|2024-10-24 04:32:50|198316.6|198191.6|198313.9|198188.9|198316.9|198191.9|198313.9|198188.9|7
1729744380000|2024-10-24 04:33:00|198317.3|198192.3|198316.9|198191.9|198317.3|198192.3|198312.3|198187.3|7
1729744390000|2024-10-24 04:33:10|198316.5|198191.5|198318.3|198193.3|198318.3|198193.3|198309.9|198184.9|13
1729744400000|2024-10-24 04:33:20|198317.8|198192.8|198313.7|198188.7|198319|198194|198313.1|198188.1|20
1729744410000|2024-10-24 04:33:30|198314.2|198189.2|198327.3|198202.3|198332.7|198207.7|198310.6|198185.6|18
1729744420000|2024-10-24 04:33:40|198327|198202|198323.6|198198.6|198327|198202|198323.6|198198.6|4
1729744430000|2024-10-24 04:33:50|198324.3|198199.3|198324.4|198199.4|198324.4|198199.4|198323.3|198198.3|4
1729744440000|2024-10-24 04:34:00|198322.7|198197.7|198326.3|198201.3|198331.2|198206.2|198319.1|198194.1|8
1729744450000|2024-10-24 04:34:10|198326.4|198201.4|198326.7|198201.7|198332.7|198207.7|198326.4|198201.4|4
1729744460000|2024-10-24 04:34:20|198327.2|198202.2|198328|198203|198333.5|198208.5|198327.2|198202.2|4
1729744470000|2024-10-24 04:34:30|198324.8|198199.8|198327.7|198202.7|198333.3|198208.3|198324.8|198199.8|7
1729744480000|2024-10-24 04:34:40|198327.9|198202.9|198327.9|198202.9|198327.9|198202.9|198327.9|198202.9|1
1729744490000|2024-10-24 04:34:50|198327.7|198202.7|198327.9|198202.9|198327.9|198202.9|198327.7|198202.7|2
1729744500000|2024-10-24 04:35:00|198365|198170|198364|198169|198365|198170|198364|198169|2
1729744510000|2024-10-24 04:35:10|198365|198170|198365|198170|198365|198170|198365|198170|1
1729744520000|2024-10-24 04:35:20|198326.7|198201.7|198326.7|198201.7|198326.7|198201.7|198326.7|198201.7|1
1729744540000|2024-10-24 04:35:40|198326|198201|198320.3|198195.3|198326|198201|198320.3|198195.3|3
1729744550000|2024-10-24 04:35:50|198320.4|198195.4|198320.1|198195.1|198320.4|198195.4|198320.1|198195.1|2
1729744560000|2024-10-24 04:36:00|198319.9|198194.9|198319.3|198194.3|198320.4|198195.4|198319.3|198194.3|5
1729744570000|2024-10-24 04:36:10|198319.4|198194.4|198359|198165|198360|198194.7|198319.4|198164|6
1729744580000|2024-10-24 04:36:20|198360|198166|198360|198165|198361|198166|198360|198165|3
1729744590000|2024-10-24 04:36:30|198359|198196.3|198321.3|198196.3|198359|198196.3|198321.3|198196.3|2
1729744600000|2024-10-24 04:36:40|198321.5|198196.5|198321.5|198196.5|198321.5|198196.5|198321.3|198196.3|3
1729744610000|2024-10-24 04:36:50|198328|198203|198329.3|198204.3|198329.3|198204.3|198328|198203|3
1729744620000|2024-10-24 04:37:00|198329.6|198204.6|198329.6|198204.6|198329.6|198204.6|198329.6|198204.6|1
1729744630000|2024-10-24 04:37:10|198329.9|198204.9|198328.8|198203.8|198329.9|198204.9|198328.8|198203.8|2
1729744650000|2024-10-24 04:37:30|198365|198170|198365|198170|198365|198170|198365|198170|1
1729744660000|2024-10-24 04:37:40|198328.1|198203.1|198328|198203|198328.1|198203.1|198328|198203|2
1729744680000|2024-10-24 04:38:00|198329.3|198204.3|198309.9|198184.9|198329.4|198204.4|198298.7|198173.7|7
1729744690000|2024-10-24 04:38:10|198311.5|198186.5|198305.4|198180.4|198312.3|198187.3|198304.8|198179.8|10
1729744700000|2024-10-24 04:38:20|198307.8|198182.8|198307.9|198182.9|198308.1|198183.1|198305.1|198180.1|8
1729744710000|2024-10-24 04:38:30|198308.2|198183.2|198303.3|198178.3|198308.2|198183.2|198303.3|198178.3|5
1729744720000|2024-10-24 04:38:40|198304|198179|198304.6|198179.6|198304.6|198179.6|198303.4|198178.4|6
1729744730000|2024-10-24 04:38:50|198303.8|198178.8|198304.4|198179.4|198304.4|198179.4|198303.4|198178.4|5
1729744740000|2024-10-24 04:39:00|198304.1|198179.1|198339|198145|198339|198179.1|198304|198145|3
1729744750000|2024-10-24 04:39:10|198337|198144|198337|198144|198337|198144|198337|198144|1
1729744760000|2024-10-24 04:39:20|198338||198338||198338||198338||1
1729744770000|2024-10-24 04:39:30|198303.5|198178.5|198303.2|198178.2|198303.5|198178.5|198303.2|198178.2|2
1729744800000|2024-10-24 04:40:00|198303.4|198178.4|198303.5|198178.5|198303.5|198178.5|198303|198178|3
1729744810000|2024-10-24 04:40:10|198338|198144|198305.9|198180.9|198338|198181.5|198305.9|198144|4
1729744830000|2024-10-24 04:40:30|198306.3|198181.3|198306.3|198181.3|198306.3|198181.3|198305.9|198180.9|3
1729744840000|2024-10-24 04:40:40|198305.9|198180.9|198305.9|198180.9|198305.9|198180.9|198305.9|198180.9|1
1729744870000|2024-10-24 04:41:10|198338|198144|198306.2|198181.2|198338|198181.2|198306.2|198144|2
1729744890000|2024-10-24 04:41:30|198270|198220|198306.2|198181.2|198306.5|198220|198270|198181.2|3
1729744910000|2024-10-24 04:41:50|198338|198144|198338|198144|198338|198144|198338|198144|1
1729744920000|2024-10-24 04:42:00|198341|198147|198308.1|198183.1|198341|198183.1|198308.1|198147|2
1729744940000|2024-10-24 04:42:20|198307.9|198182.9|198305.8|198180.8|198307.9|198182.9|198301.5|198176.5|7
1729744950000|2024-10-24 04:42:30|198306.1|198181.1|198305.8|198180.8|198306.1|198181.1|198305.8|198180.8|2
1729744960000|2024-10-24 04:42:40|198306.1|198181.1|198305.7|198180.7|198306.1|198181.1|198305.7|198180.7|2
1729744970000|2024-10-24 04:42:50|198306.1|198181.1|198306.1|198181.1|198306.1|198181.1|198306.1|198181.1|1
1729744980000|2024-10-24 04:43:00|198338|198143|198337|198142|198338|198143|198336|198142|3
1729745000000|2024-10-24 04:43:20|198338|198143|198306.7|198181.7|198338|198181.7|198306.7|198143|2
1729745010000|2024-10-24 04:43:30|198303.3|198178.3|198306.5|198181.5|198306.5|198181.5|198303|198178|6
1729745020000|2024-10-24 04:43:40|198303|198178|198306.4|198181.4|198306.5|198181.5|198303|198178|8
1729745030000|2024-10-24 04:43:50|198303|198178|198306.6|198181.6|198306.9|198181.9|198303|198178|10
1729745040000|2024-10-24 04:44:00|198303|198178|198306.6|198181.6|198306.6|198181.6|198303|198178|8
1729745050000|2024-10-24 04:44:10|198303|198178|198306.7|198181.7|198306.7|198181.7|198303|198178|6
1729745070000|2024-10-24 04:44:30|198266|198216|198271.5|198221.5|198271.5|198221.5|198266|198216|10
1729745080000|2024-10-24 04:44:40|198266|198216|198271.6|198221.6|198271.6|198221.6|198266|198216|6
1729745090000|2024-10-24 04:44:50|198266|198216|198306.9|198181.9|198307.1|198221.6|198266|198181.9|5
1729745100000|2024-10-24 04:45:00|198302.9|198177.9|198306.2|198181.2|198307|198182|198302.9|198177.9|4
1729745110000|2024-10-24 04:45:10|198302.9|198177.9|198307.3|198182.3|198307.3|198182.3|198302.9|198177.9|8
1729745120000|2024-10-24 04:45:20|198302.9|198177.9|198307.3|198182.3|198307.5|198182.5|198302.3|198177.3|9
1729745130000|2024-10-24 04:45:30|198307.7|198182.7|198314.3|198189.3|198318.3|198193.3|198303.3|198178.3|12
1729745140000|2024-10-24 04:45:40|198311.9|198186.9|198305.5|198180.5|198313.7|198188.7|198305.5|198180.5|8
1729745150000|2024-10-24 04:45:50|198301|198176|198310.4|198185.4|198310.4|198185.4|198301|198176|10
1729745160000|2024-10-24 04:46:00|198310.6|198185.6|198310.6|198185.6|198310.6|198185.6|198310.6|198185.6|1
1729745180000|2024-10-24 04:46:20|198310.7|198185.7|198310.7|198185.7|198310.7|198185.7|198310.7|198185.7|1
1729745190000|2024-10-24 04:46:30|198341|198147|198310.6|198185.6|198341|198185.6|198306.3|198147|3
1729745200000|2024-10-24 04:46:40|198310.3|198185.3|198310.3|198185.3|198310.3|198185.3|198310.3|198185.3|1
1729745210000|2024-10-24 04:46:50|198310.7|198185.7|198310.3|198185.3|198310.7|198185.7|198310.3|198185.3|2
1729745220000|2024-10-24 04:47:00|198339|198144|198293.6|198168.6|198341|198168.6|198292.9|198144|5
1729745230000|2024-10-24 04:47:10|198293.8|198168.8|198300.2|198175.2|198300.2|198175.2|198293.8|198168.8|4
1729745240000|2024-10-24 04:47:20|198300.4|198175.4|198296.5|198171.5|198300.4|198175.4|198296.2|198171.2|4
1729745250000|2024-10-24 04:47:30|198297.1|198172.1|198300.8|198175.8|198300.9|198175.9|198297.1|198172.1|7
1729745260000|2024-10-24 04:47:40|198301.2|198176.2|198301.2|198176.2|198301.2|198176.2|198301.2|198176.2|1
1729745270000|2024-10-24 04:47:50|198301.1|198176.1|198300.8|198175.8|198301.1|198176.1|198300.8|198175.8|2
1729745280000|2024-10-24 04:48:00|198336|198129|198339|198131|198339|198131|198333|198127|6
1729745290000|2024-10-24 04:48:10|198337|198130|198339|198131|198339|198131|198337|198130|2
1729745300000|2024-10-24 04:48:20|198341|198132|198299.9|198174.9|198341|198175.1|198299.9|198130|5
1729745310000|2024-10-24 04:48:30|198299.7|198174.7|198299.4|198174.4|198299.7|198174.7|198299.4|198174.4|2
1729745320000|2024-10-24 04:48:40|198299.7|198174.7|198299.9|198174.9|198299.9|198174.9|198299.7|198174.7|2
1729745330000|2024-10-24 04:48:50|198339|198127|198339|198127|198339|198127|198339|198127|1
1729745340000|2024-10-24 04:49:00||198128||198128||198128||198128|1
1729745350000|2024-10-24 04:49:10|198341|198127|198339|198127|198341|198127|198339|198127|2
1729745360000|2024-10-24 04:49:20|198299.5|198174.5|198300.5|198175.5|198300.5|198175.5|198299.5|198174.5|3
1729745370000|2024-10-24 04:49:30|198300.3|198175.3|198300.5|198175.5|198300.5|198175.5|198300.3|198175.3|2
1729745390000|2024-10-24 04:49:50|198344|198129|198343|198128|198344|198129|198342|198128|3
1729745410000|2024-10-24 04:50:10|198300.4|198175.4|198300.4|198175.4|198300.4|198175.4|198300.4|198175.4|1
1729745420000|2024-10-24 04:50:20|198300.8|198175.8|198300.8|198175.8|198300.8|198175.8|198300.8|198175.8|1
1729745430000|2024-10-24 04:50:30|198309|198184|198310.4|198185.4|198314.4|198189.4|198309|198184|5
1729745440000|2024-10-24 04:50:40|198307.3|198182.3|198307.5|198182.5|198307.5|198182.5|198307.3|198182.3|2
1729745460000|2024-10-24 04:51:00|198307.2|198182.2|198307.5|198182.5|198307.5|198182.5|198307.2|198182.2|2
1729745470000|2024-10-24 04:51:10|198307.3|198182.3|198351|198132|198352|198182.3|198307.3|198130|6
1729745480000|2024-10-24 04:51:20|198353|198133|198353|198135|198353|198135|198353|198133|2
1729745490000|2024-10-24 04:51:30|198351|198134|198309|198184|198351|198184|198308|198134|4
1729745500000|2024-10-24 04:51:40|198308.8|198183.8|198307.4|198182.4|198308.8|198183.8|198304.9|198179.9|5
1729745510000|2024-10-24 04:51:50|198307.1|198182.1|198307.1|198182.1|198307.1|198182.1|198307.1|198182.1|1
1729745520000|2024-10-24 04:52:00|198302.8|198177.8|198299.3|198174.3|198305.1|198180.1|198298.5|198173.5|11
1729745530000|2024-10-24 04:52:10|198299|198174|198299.1|198174.1|198299.6|198174.6|198299|198174|3
1729745540000|2024-10-24 04:52:20|198299.3|198174.3|198299.5|198174.5|198299.5|198174.5|198299.3|198174.3|2
1729745550000|2024-10-24 04:52:30|198338|198135|198338|198135|198338|198135|198338|198135|1
1729745560000|2024-10-24 04:52:40|198340|198129|198335|198131|198340|198131|198333|198129|3
1729745570000|2024-10-24 04:52:50|198338|198133|198297.8|198172.8|198339|198172.8|198297.8|198133|4
1729745580000|2024-10-24 04:53:00|198297.5|198172.5|198297.8|198172.8|198297.8|198172.8|198297.5|198172.5|3
1729745610000|2024-10-24 04:53:30|198340|198131|198342|198132|198342|198132|198340|198131|2
1729745620000|2024-10-24 04:53:40|198343|198131|198342|198131|198343|198131|198341|198131|3
1729745630000|2024-10-24 04:53:50|198297.8|198172.8|198297.8|198172.8|198297.8|198172.8|198297.8|198172.8|1
1729745640000|2024-10-24 04:54:00|198297.5|198172.5|198297.5|198172.5|198297.5|198172.5|198297.5|198172.5|1
1729745650000|2024-10-24 04:54:10|198298.1|198173.1|198301.9|198176.9|198301.9|198176.9|198297.7|198172.7|7
1729745660000|2024-10-24 04:54:20|198301.5|198176.5|198300.1|198175.1|198301.5|198176.5|198300.1|198175.1|4
1729745670000|2024-10-24 04:54:30|198303.5|198178.5|198300.1|198175.1|198303.5|198178.5|198298.9|198173.9|13
1729745680000|2024-10-24 04:54:40|198303.5|198178.5|198299.6|198174.6|198303.5|198178.5|198299.6|198174.6|3
1729745690000|2024-10-24 04:54:50|198299.9|198174.9|198299.1|198174.1|198303.3|198178.3|198299.1|198174.1|4
1729745700000|2024-10-24 04:55:00|198299.2|198174.2|198298.9|198173.9|198303|198178|198298.4|198173.4|11
1729745710000|2024-10-24 04:55:10|198303|198178|198298.9|198173.9|198303.4|198178.4|198298.6|198173.6|13
1729745720000|2024-10-24 04:55:20|198303|198178|198303.4|198178.4|198307.4|198182.4|198301.6|198176.6|7
1729745730000|2024-10-24 04:55:30|198302.9|198177.9|198303.4|198178.4|198303.4|198178.4|198302.9|198177.9|4
1729745740000|2024-10-24 04:55:40|198302.9|198177.9|198302.6|198177.6|198302.9|198177.9|198302.2|198177.2|4
1729745750000|2024-10-24 04:55:50|198302.9|198177.9|198347|198131|198349|198177.9|198302.9|198131|4
1729745760000|2024-10-24 04:56:00|198299.9|198130|198298.6|198173.6|198299.9|198174.9|198298.2|198130|6
1729745770000|2024-10-24 04:56:10|198298.9|198173.9|198300.4|198175.4|198300.6|198175.6|198298.9|198173.9|6
1729745780000|2024-10-24 04:56:20|198300.6|198175.6|198300.6|198175.6|198300.6|198175.6|198300.6|198175.6|1
1729745810000|2024-10-24 04:56:50|198367|198105.2|198344|198126|198367|198127|198344|198105.2|3
1729745820000|2024-10-24 04:57:00|198345|198127|198299.2|198174.2|198345|198174.2|198299.2|198126|3
1729745830000|2024-10-24 04:57:10|198299.7|198174.7|198296.1|198171.1|198299.7|198174.7|198296.1|198171.1|2
1729745840000|2024-10-24 04:57:20|198299.9|198174.9|198299.9|198174.9|198299.9|198174.9|198299.9|198174.9|1
1729745850000|2024-10-24 04:57:30|198297|198172|198297|198172|198297|198172|198297|198172|1
1729745870000|2024-10-24 04:57:50|198296.8|198171.8|198296.8|198171.8|198296.8|198171.8|198296.8|198171.8|1
1729745880000|2024-10-24 04:58:00|198342|198123|198296.9|198171.9|198342|198175.6|198296.4|198123|6
1729745890000|2024-10-24 04:58:10|198297.2|198172.2|198297.2|198172.2|198297.2|198172.2|198297.2|198172.2|1
1729745900000|2024-10-24 04:58:20|198296.7|198171.7|198296.7|198171.7|198299.9|198174.9|198296.7|198171.7|3
1729745920000|2024-10-24 04:58:40|198299.6|198174.6|198299.7|198174.7|198299.7|198174.7|198299.6|198174.6|2
1729745930000|2024-10-24 04:58:50|198300.3|198175.3|198303.7|198178.7|198304.2|198179.2|198300.3|198175.3|7
1729745940000|2024-10-24 04:59:00|198300|198175|198303.3|198178.3|198304.2|198179.2|198300|198175|9
1729745950000|2024-10-24 04:59:10|198299.7|198174.7|198300.9|198175.9|198303.5|198178.5|198299.7|198174.7|6
1729745960000|2024-10-24 04:59:20|198301.3|198176.3|198301.3|198176.3|198301.3|198176.3|198301.1|198176.1|3
1729745970000|2024-10-24 04:59:30|198301.9|198176.9|198301.3|198176.3|198301.9|198176.9|198301.3|198176.3|4
1729745980000|2024-10-24 04:59:40|198349|198129|198349|198129|198349|198129|198349|198129|1
1729746000000|2024-10-24 05:00:00|198304.4|198179.4|198302.4|198177.4|198304.4|198179.4|198300.9|198175.9|5
1729746010000|2024-10-24 05:00:10|198302.5|198177.5|198300.5|198175.5|198302.5|198177.5|198300.5|198175.5|6
1729746020000|2024-10-24 05:00:20|198298.2|198173.2|198298.6|198173.6|198298.6|198173.6|198298.1|198173.1|3
1729746030000|2024-10-24 05:00:30|198298.1|198173.1|198297.7|198172.7|198298.6|198173.6|198297.7|198172.7|3
1729746040000|2024-10-24 05:00:40|198298.1|198173.1|198307.1|198182.1|198309.9|198184.9|198298.1|198173.1|10
1729746050000|2024-10-24 05:00:50|198304.1|198179.1|198298|198173|198304.1|198179.1|198291.9|198166.9|8
1729746060000|2024-10-24 05:01:00|198297.4|198172.4|198297|198172|198297.4|198172.4|198297|198172|2
1729746070000|2024-10-24 05:01:10|198297.5|198172.5|198299.5|198174.5|198306.7|198181.7|198297.5|198172.5|12
1729746080000|2024-10-24 05:01:20|198299.3|198174.3|198299.5|198174.5|198299.5|198174.5|198299.3|198174.3|2
1729746090000|2024-10-24 05:01:30|198299.3|198174.3|198295.8|198170.8|198299.3|198174.3|198295.8|198170.8|5
1729746100000|2024-10-24 05:01:40|198302.3|198177.3|198298.6|198173.6|198302.3|198177.3|198297.1|198172.1|7
1729746110000|2024-10-24 05:01:50|198297.8|198172.8|198298.1|198173.1|198298.1|198173.1|198297.8|198172.8|2
1729746120000|2024-10-24 05:02:00|198298.3|198173.3|198299.8|198174.8|198302.1|198177.1|198298.3|198173.3|5
1729746130000|2024-10-24 05:02:10|198300.1|198175.1|198300.3|198175.3|198302.6|198177.6|198298.9|198173.9|7
1729746140000|2024-10-24 05:02:20|198302.7|198177.7|198300.5|198175.5|198302.7|198177.7|198297.6|198172.6|7
1729746150000|2024-10-24 05:02:30|198300|198175|198297.4|198172.4|198300|198175|198297.4|198172.4|2
1729746160000|2024-10-24 05:02:40|198299.7|198174.7|198300.2|198175.2|198300.2|198175.2|198299.7|198174.7|2
1729746170000|2024-10-24 05:02:50|198299.7|198174.7|198299.3|198174.3|198299.8|198174.8|198299.3|198174.3|4
1729746180000|2024-10-24 05:03:00|198299.8|198174.8|198298.5|198173.5|198299.8|198174.8|198298.5|198173.5|3
1729746190000|2024-10-24 05:03:10|198299|198174|198298.7|198173.7|198301.1|198176.1|198298|198173|9
1729746210000|2024-10-24 05:03:30|198299.2|198174.2|198301.9|198176.9|198301.9|198176.9|198299.2|198174.2|2
1729746220000|2024-10-24 05:03:40|198301.4|198176.4|198301.4|198176.4|198301.4|198176.4|198301.4|198176.4|1
1729746230000|2024-10-24 05:03:50|198303.1|198178.1|198299.8|198174.8|198303.1|198178.1|198299.8|198174.8|5
1729746240000|2024-10-24 05:04:00|198300.5|198175.5|198297|198172|198302.8|198177.8|198296.2|198171.2|8
1729746250000|2024-10-24 05:04:10|198297.3|198172.3|198296.3|198171.3|198297.3|198172.3|198296.3|198171.3|2
1729746260000|2024-10-24 05:04:20|198297|198172|198297.7|198172.7|198297.7|198172.7|198297|198172|3
1729746270000|2024-10-24 05:04:30|198348|198134|198311.2|198186.2|198350|198189.3|198311|198134|7
1729746280000|2024-10-24 05:04:40|198314.3|198189.3|198313.4|198188.4|198315.8|198190.8|198308.8|198183.8|18
1729746290000|2024-10-24 05:04:50|198313.9|198188.9|198308.8|198183.8|198313.9|198188.9|198306.4|198181.4|26
1729746300000|2024-10-24 05:05:00|198312.5|198187.5|198309.9|198184.9|198319.3|198194.3|198308|198183|22
1729746310000|2024-10-24 05:05:10|198310.2|198185.2|198315.5|198190.5|198318.9|198193.9|198309.4|198184.4|14
1729746320000|2024-10-24 05:05:20|198313.3|198188.3|198312.1|198187.1|198314.9|198189.9|198308.9|198183.9|11
1729746330000|2024-10-24 05:05:30|198311.9|198186.9|198309|198184|198316.2|198191.2|198309|198184|11
1729746340000|2024-10-24 05:05:40|198311.2|198186.2|198311.2|198186.2|198314.1|198189.1|198307.5|198182.5|15
1729746350000|2024-10-24 05:05:50|198310.9|198185.9|198309.9|198184.9|198316|198191|198307.7|198182.7|11
1729746360000|2024-10-24 05:06:00|198306.7|198181.7|198310.5|198185.5|198310.5|198185.5|198306.7|198181.7|5
1729746370000|2024-10-24 05:06:10|198310.1|198185.1|198310.1|198185.1|198310.2|198185.2|198310.1|198185.1|3
1729746380000|2024-10-24 05:06:20|198309.7|198184.7|198310.2|198185.2|198310.2|198185.2|198309.7|198184.7|4
1729746390000|2024-10-24 05:06:30|198344|198149|198314.6|198189.6|198344|198189.6|198314.6|198148|4
1729746400000|2024-10-24 05:06:40|198311.4|198186.4|198311.1|198186.1|198317.3|198192.3|198311.1|198186.1|19
1729746410000|2024-10-24 05:06:50|198313.5|198188.5|198310.1|198185.1|198313.5|198188.5|198309.7|198184.7|6
1729746420000|2024-10-24 05:07:00|198309.8|198184.8|198310.3|198185.3|198310.3|198185.3|198309.8|198184.8|3
1729746430000|2024-10-24 05:07:10|198309.8|198184.8|198309.8|198184.8|198309.8|198184.8|198309.8|198184.8|1
1729746440000|2024-10-24 05:07:20|198309.9|198184.9|198309.9|198184.9|198309.9|198184.9|198309.9|198184.9|1
1729746450000|2024-10-24 05:07:30|198342|198148|198344|198149|198344|198149|198342|198148|2
1729746460000|2024-10-24 05:07:40|198340|198145|198308.9|198183.9|198340|198183.9|198308.8|198144|4
1729746470000|2024-10-24 05:07:50|198314.1|198189.1|198310.6|198185.6|198314.1|198189.1|198307.8|198182.8|6
1729746480000|2024-10-24 05:08:00|198309.9|198184.9|198310.4|198185.4|198310.4|198185.4|198309.9|198184.9|2
1729746500000|2024-10-24 05:08:20|198309.9|198184.9|198309.9|198184.9|198309.9|198184.9|198309.9|198184.9|1
1729746510000|2024-10-24 05:08:30|198344|198149|198342|198148|198344|198149|198342|198148|2
1729746520000|2024-10-24 05:08:40|198344|198149|198310.9|198185.9|198344|198185.9|198310.9|198146|4
1729746530000|2024-10-24 05:08:50|198311.4|198186.4|198310.3|198185.3|198311.4|198186.4|198310.3|198185.3|2
1729746540000|2024-10-24 05:09:00|198310.7|198185.7|198309.9|198184.9|198310.7|198185.7|198309.9|198184.9|3
1729746550000|2024-10-24 05:09:10|198310.4|198185.4|198309.9|198184.9|198310.4|198185.4|198309.9|198184.9|2
1729746560000|2024-10-24 05:09:20|198341|198146|198311.5|198186.5|198344|198190.1|198311.5|198145|9
1729746570000|2024-10-24 05:09:30|198312.1|198187.1|198322.6|198197.6|198325|198200|198312.1|198187.1|32
1729746580000|2024-10-24 05:09:40|198323|198198|198311.7|198186.7|198323|198198|198308.3|198183.3|16
1729746590000|2024-10-24 05:09:50|198314.4|198189.4|198306.2|198181.2|198314.4|198189.4|198305.5|198180.5|8
1729746600000|2024-10-24 05:10:00|198306.5|198181.5|198314.2|198189.2|198317.6|198192.6|198306.5|198181.5|11
1729746610000|2024-10-24 05:10:10|198316.5|198191.5|198316|198191|198316.5|198191.5|198307.1|198182.1|13
1729746620000|2024-10-24 05:10:20|198316.5|198191.5|198307.3|198182.3|198316.5|198191.5|198307.3|198182.3|8
1729746630000|2024-10-24 05:10:30|198309.5|198184.5|198309|198184|198309.5|198184.5|198306.4|198181.4|4
1729746640000|2024-10-24 05:10:40|198309.3|198184.3|198309.8|198184.8|198309.8|198184.8|198309.3|198184.3|2
1729746650000|2024-10-24 05:10:50|198307.5|198182.5|198309.9|198184.9|198310.6|198185.6|198306.9|198181.9|6
1729746660000|2024-10-24 05:11:00|198309.4|198184.4|198310.4|198185.4|198313.9|198188.9|198306.9|198181.9|21
1729746670000|2024-10-24 05:11:10|198311.1|198186.1|198311.3|198186.3|198311.3|198186.3|198307.4|198182.4|8
1729746680000|2024-10-24 05:11:20|198308.4|198183.4|198309.9|198184.9|198310.9|198185.9|198308.4|198183.4|9
1729746690000|2024-10-24 05:11:30|198310.5|198185.5|198309.9|198184.9|198310.5|198185.5|198309.9|198184.9|2
1729746700000|2024-10-24 05:11:40|198309.5|198184.5|198310.5|198185.5|198310.5|198185.5|198306.9|198181.9|7
1729746710000|2024-10-24 05:11:50|198310.1|198185.1|198307.5|198182.5|198310.1|198185.1|198306.9|198181.9|3
1729746720000|2024-10-24 05:12:00|198308|198183|198310.5|198185.5|198310.5|198185.5|198307.9|198182.9|9
1729746730000|2024-10-24 05:12:10|198310.6|198185.6|198310.1|198185.1|198310.6|198185.6|198307.5|198182.5|14
1729746740000|2024-10-24 05:12:20|198309.9|198184.9|198309.6|198184.6|198309.9|198184.9|198307.3|198182.3|4
1729746750000|2024-10-24 05:12:30|198309.7|198184.7|198309.7|198184.7|198309.7|198184.7|198309.7|198184.7|1
1729746760000|2024-10-24 05:12:40|198309.6|198184.6|198309.6|198184.6|198309.6|198184.6|198309.6|198184.6|1
1729746770000|2024-10-24 05:12:50|198315.5|198190.5|198308.7|198183.7|198315.5|198190.5|198306.3|198181.3|4
1729746780000|2024-10-24 05:13:00|198308.4|198183.4|198308.4|198183.4|198308.4|198183.4|198308.4|198183.4|1
1729746800000|2024-10-24 05:13:20|198308.3|198183.3|198342|198147|198342|198183.7|198308.3|198147|3
1729746810000|2024-10-24 05:13:30|198341||198341||198341||198341||1
1729746830000|2024-10-24 05:13:50|198309.1|198184.1|198310.1|198185.1|198315.6|198190.6|198307.3|198182.3|7
1729746840000|2024-10-24 05:14:00|198309.8|198184.8|198309.8|198184.8|198309.8|198184.8|198309.8|198184.8|1
1729746850000|2024-10-24 05:14:10|198308|198183|198308|198183|198308|198183|198308|198183|1
1729746860000|2024-10-24 05:14:20|198305.6|198180.6|198309.9|198184.9|198312.5|198187.5|198305.6|198180.6|9
1729746880000|2024-10-24 05:14:40|198309.5|198184.5|198309.9|198184.9|198309.9|198184.9|198309.5|198184.5|2
1729746890000|2024-10-24 05:14:50|198309.6|198184.6|198308.1|198183.1|198309.6|198184.6|198308.1|198183.1|4
1729746900000|2024-10-24 05:15:00|198308.3|198183.3|198308.3|198183.3|198308.7|198183.7|198308.3|198183.3|3
1729746910000|2024-10-24 05:15:10|198308.4|198183.4|198308.4|198183.4|198308.4|198183.4|198308.4|198183.4|1
1729746920000|2024-10-24 05:15:20|198308.3|198183.3|198308.3|198183.3|198308.3|198183.3|198308.3|198183.3|1
1729746940000|2024-10-24 05:15:40|198303.5|198178.5|198302.6|198177.6|198306.2|198181.2|198295.8|198170.8|9
1729746950000|2024-10-24 05:15:50|198302.8|198177.8|198302.6|198177.6|198302.8|198177.8|198302.6|198177.6|2
1729746970000|2024-10-24 05:16:10|198302.8|198177.8|198301.9|198176.9|198302.8|198177.8|198301.9|198176.9|3
1729746980000|2024-10-24 05:16:20|198328|198142|198326|198140|198328|198142|198326|198140|2
1729746990000|2024-10-24 05:16:30|198328|198141|198328|198142|198328|198142|198328|198141|2
1729747000000|2024-10-24 05:16:40|198300.8|198175.8|198301.4|198176.4|198301.4|198176.4|198300.8|198175.8|4
1729747010000|2024-10-24 05:16:50|198302.1|198177.1|198302.3|198177.3|198302.8|198177.8|198302.1|198177.1|4
1729747020000|2024-10-24 05:17:00|198302.1|198177.1|198302.1|198177.1|198302.1|198177.1|198302.1|198177.1|1
1729747030000|2024-10-24 05:17:10|198330|198145|198330|198145|198330|198145|198330|198145|1
1729747040000|2024-10-24 05:17:20|198332|198146|198302|198177|198332|198180.9|198302|198146|6
1729747050000|2024-10-24 05:17:30|198305|198180|198305|198180|198305|198180|198304.5|198179.5|3
1729747060000|2024-10-24 05:17:40|198304|198179|198301.7|198176.7|198304|198179|198301.7|198176.7|2
1729747090000|2024-10-24 05:18:10|198329|198145|198330|198145|198331|198146|198329|198145|3
1729747100000|2024-10-24 05:18:20|198333|198148|198310.4|198185.4|198333|198189.4|198305|198148|9
1729747110000|2024-10-24 05:18:30|198307.3|198182.3|198311.3|198186.3|198311.3|198186.3|198307.1|198182.1|5
1729747120000|2024-10-24 05:18:40|198306.5|198181.5|198308.1|198183.1|198310.3|198185.3|198306.5|198181.5|7
1729747130000|2024-10-24 05:18:50|198307.9|198182.9|198307.9|198182.9|198313.4|198188.4|198303.2|198178.2|7
1729747150000|2024-10-24 05:19:10|198308.8|198183.8|198313.3|198188.3|198316.3|198191.3|198306.6|198181.6|11
1729747160000|2024-10-24 05:19:20|198312.5|198187.5|198310.2|198185.2|198314.2|198189.2|198297|198172|10
1729747170000|2024-10-24 05:19:30|198310.7|198185.7|198307.2|198182.2|198310.7|198185.7|198306.6|198181.6|8
1729747180000|2024-10-24 05:19:40|198307.4|198182.4|198307.5|198182.5|198310.7|198185.7|198306.8|198181.8|7
1729747190000|2024-10-24 05:19:50|198308.1|198183.1|198305.7|198180.7|198311.7|198186.7|198304.8|198179.8|7
1729747200000|2024-10-24 05:20:00|198305.5|198180.5|198305.9|198180.9|198306.1|198181.1|198305.5|198180.5|5
1729747240000|2024-10-24 05:20:40|198381.9|198120.8|198381.9|198120.8|198381.9|198120.8|198381.9|198120.8|1
1729747260000|2024-10-24 05:21:00|198268.8|198218.8|198268.8|198218.8|198268.8|198218.8|198268.8|198218.8|1
1729747280000|2024-10-24 05:21:20|198305.9|198180.9|198305.9|198180.9|198305.9|198180.9|198305.9|198180.9|1
1729747290000|2024-10-24 05:21:30|198333|198149|198333|198149|198333|198149|198333|198149|1
1729747300000|2024-10-24 05:21:40|198334|198150|198334|198150|198334|198150|198334|198150|1
1729747310000|2024-10-24 05:21:50|198333|198149|198305|198180|198333|198180|198305|198149|2
1729747340000|2024-10-24 05:22:20|198304.7|198179.7|198304.3|198179.3|198304.8|198179.8|198304.3|198179.3|4
1729747350000|2024-10-24 05:22:30|198332|198148|198334|198149|198334|198149|198332|198148|2
1729747370000|2024-10-24 05:22:50|198304.8|198179.8|198304.8|198179.8|198304.8|198179.8|198304.8|198179.8|1
1729747380000|2024-10-24 05:23:00|198308|198183|198306|198181|198309.3|198184.3|198306|198181|6
1729747390000|2024-10-24 05:23:10|198305.5|198180.5|198305.2|198180.2|198305.7|198180.7|198305.2|198180.2|3
1729747400000|2024-10-24 05:23:20|198306.4|198181.4|198303.2|198178.2|198306.6|198181.6|198302.4|198177.4|5
1729747410000|2024-10-24 05:23:30|198303.6|198178.6|198303.1|198178.1|198308.6|198183.6|198303.1|198178.1|3
1729747420000|2024-10-24 05:23:40|198303.3|198178.3|198303.3|198178.3|198303.3|198178.3|198303.3|198178.3|1
1729747430000|2024-10-24 05:23:50|198302.9|198177.9|198303.3|198178.3|198303.4|198178.4|198302.9|198177.9|5
1729747440000|2024-10-24 05:24:00|198303.8|198178.8|198336|198151|198337|198178.8|198303.8|198151|3
1729747470000|2024-10-24 05:24:30|198303.4|198178.4|198303.4|198178.4|198303.4|198178.4|198303.4|198178.4|1
1729747480000|2024-10-24 05:24:40|198303.8|198178.8|198303.3|198178.3|198303.8|198178.8|198303.3|198178.3|2
1729747490000|2024-10-24 05:24:50|198303.8|198178.8|198303.8|198178.8|198303.8|198178.8|198303.8|198178.8|1
1729747500000|2024-10-24 05:25:00|198337|198152|198335|198151|198337|198152|198335|198151|2
1729747510000|2024-10-24 05:25:10|198308.7|198183.7|198303.6|198178.6|198308.7|198183.7|198303.1|198178.1|7
1729747520000|2024-10-24 05:25:20|198309.2|198184.2|198303.1|198178.1|198309.2|198184.2|198303.1|198178.1|5
1729747530000|2024-10-24 05:25:30|198303.6|198178.6|198306|198181|198311.3|198186.3|198303.6|198178.6|7
1729747540000|2024-10-24 05:25:40|198309.3|198184.3|198305.7|198180.7|198309.3|198184.3|198305.7|198180.7|5
1729747550000|2024-10-24 05:25:50|198306.2|198181.2|198306.2|198181.2|198306.2|198181.2|198306.2|198181.2|1
1729747570000|2024-10-24 05:26:10|198337|198152|198307.6|198182.6|198337|198187.4|198307.6|198152|5
1729747580000|2024-10-24 05:26:20|198307.2|198182.2|198301.5|198176.5|198319.8|198194.8|198301.5|198176.5|10
1729747590000|2024-10-24 05:26:30|198301.2|198176.2|198302|198177|198302|198177|198300.7|198175.7|5
1729747600000|2024-10-24 05:26:40|198302.3|198177.3|198306.4|198181.4|198306.4|198181.4|198302.3|198177.3|5
1729747610000|2024-10-24 05:26:50|198306.2|198181.2|198301|198176|198307.1|198182.1|198300.8|198175.8|10
1729747620000|2024-10-24 05:27:00|198300.7|198175.7|198300.6|198175.6|198300.8|198175.8|198300.6|198175.6|3
1729747630000|2024-10-24 05:27:10|198300.3|198175.3|198300.3|198175.3|198301|198176|198300.3|198175.3|4
1729747640000|2024-10-24 05:27:20|198303.1|198178.1|198309|198184|198309.3|198184.3|198303.1|198178.1|6
1729747650000|2024-10-24 05:27:30|198309.2|198184.2|198309|198184|198309.2|198184.2|198309|198184|2
1729747660000|2024-10-24 05:27:40|198309.5|198184.5|198309.2|198184.2|198312.7|198187.7|198309.2|198184.2|6
1729747670000|2024-10-24 05:27:50|198312.4|198187.4|198314.9|198189.9|198320.8|198195.8|198311.8|198186.8|9
1729747680000|2024-10-24 05:28:00|198315.8|198190.8|198314.9|198189.9|198316.4|198191.4|198314.9|198189.9|4
1729747700000|2024-10-24 05:28:20|198314.3|198189.3|198337|198155|198337|198189.3|198314.3|198154|4
1729747710000|2024-10-24 05:28:30|198339|198156|198337|198155|198339|198156|198337|198155|2
1729747720000|2024-10-24 05:28:40|198336|198154|198314.6|198189.6|198341|198189.6|198314.6|198154|3
1729747730000|2024-10-24 05:28:50|198314.9|198189.9|198313.6|198188.6|198317.3|198192.3|198308.7|198183.7|10
1729747740000|2024-10-24 05:29:00|198312.6|198187.6|198306.5|198181.5|198313.3|198188.3|198306.4|198181.4|14
1729747750000|2024-10-24 05:29:10|198311.5|198186.5|198312.4|198187.4|198314.3|198189.3|198308.1|198183.1|17
1729747760000|2024-10-24 05:29:20|198309.8|198184.8|198312.3|198187.3|198313.2|198188.2|198307.6|198182.6|13
1729747770000|2024-10-24 05:29:30|198311.9|198186.9|198314.3|198189.3|198314.8|198189.8|198308|198183|9
1729747780000|2024-10-24 05:29:40|198308|198183|198312.9|198187.9|198315.4|198190.4|198308|198183|11
1729747790000|2024-10-24 05:29:50|198309.4|198184.4|198312.2|198187.2|198312.6|198187.6|198309.1|198184.1|9
1729747800000|2024-10-24 05:30:00|198309.8|198184.8|198307.6|198182.6|198309.8|198184.8|198303.8|198178.8|7
1729747810000|2024-10-24 05:30:10|198308|198183|198306.4|198181.4|198311|198186|198306.4|198181.4|11
1729747820000|2024-10-24 05:30:20|198308.9|198183.9|198309.3|198184.3|198309.4|198184.4|198305.8|198180.8|8
1729747830000|2024-10-24 05:30:30|198309|198184|198306.3|198181.3|198310.8|198185.8|198306.3|198181.3|8
1729747840000|2024-10-24 05:30:40|198306.8|198181.8|198310.3|198185.3|198310.7|198185.7|198306.8|198181.8|4
1729747850000|2024-10-24 05:30:50|198310.1|198185.1|198310.1|198185.1|198310.1|198185.1|198310.1|198185.1|1
1729747870000|2024-10-24 05:31:10|198344|198149|198342|198148|198344|198149|198342|198148|2
1729747880000|2024-10-24 05:31:20|198344|198149|198343|198149|198344|198149|198343|198149|2
1729747890000|2024-10-24 05:31:30|198344|198186.4|198310.6|198185.6|198344|198186.4|198310.6|198185.6|3
1729747900000|2024-10-24 05:31:40|198311.4|198186.4|198311.9|198186.9|198311.9|198186.9|198311.4|198186.4|2
1729747910000|2024-10-24 05:31:50|198312.5|198187.5|198312.9|198187.9|198313.2|198188.2|198312.5|198187.5|4
1729747920000|2024-10-24 05:32:00|198312.2|198187.2|198311.9|198186.9|198312.2|198187.2|198311.9|198186.9|2
1729747930000|2024-10-24 05:32:10|198312.2|198187.2|198311.9|198186.9|198312.2|198187.2|198311.7|198186.7|3
1729747940000|2024-10-24 05:32:20|198343|198149|198343|198148|198344|198149|198342|198148|4
1729747950000|2024-10-24 05:32:30|198344|198149|198342|198148|198344|198149|198342|198148|2
1729747960000|2024-10-24 05:32:40|198307.4|198182.4|198309.8|198184.8|198309.8|198184.8|198306.3|198181.3|5
1729747970000|2024-10-24 05:32:50|198309.7|198184.7|198310|198185|198310|198185|198309.7|198184.7|2
1729747980000|2024-10-24 05:33:00|198313.7|198188.7|198311|198186|198314|198189|198310.9|198185.9|4
1729747990000|2024-10-24 05:33:10|198310.6|198185.6|198311|198186|198311|198186|198310.6|198185.6|6
1729748000000|2024-10-24 05:33:20|198307.3|198182.3|198307.9|198182.9|198310|198185|198305.4|198180.4|12
1729748030000|2024-10-24 05:33:50|198305.4|198180.4|198307.9|198182.9|198307.9|198182.9|198305.4|198180.4|2
1729748040000|2024-10-24 05:34:00|198268.6|198218.6|198307.2|198182.2|198307.2|198222.3|198268.6|198182.2|5
1729748050000|2024-10-24 05:34:10|198307.7|198182.7|198295.8|198170.8|198308|198183|198289.2|198164.2|13
1729748060000|2024-10-24 05:34:20|198295|198170|198295.3|198170.3|198295.6|198170.6|198293.1|198168.1|6
1729748080000|2024-10-24 05:34:40|198295.6|198170.6|198296.3|198171.3|198298.5|198173.5|198295.1|198170.1|9
1729748090000|2024-10-24 05:34:50|198297.3|198172.3|198307.1|198182.1|198328.6|198203.6|198297.3|198172.3|14
1729748100000|2024-10-24 05:35:00|198307.2|198182.2|198302.9|198177.9|198308.7|198183.7|198302.9|198177.9|7
1729748110000|2024-10-24 05:35:10|198303.2|198178.2|198303.6|198178.6|198303.6|198178.6|198303.2|198178.2|2
1729748120000|2024-10-24 05:35:20|198305.5|198180.5|198305.4|198180.4|198305.7|198180.7|198305.4|198180.4|3
1729748130000|2024-10-24 05:35:30|198304.9|198179.9|198304.9|198179.9|198304.9|198179.9|198304.9|198179.9|1
1729748140000|2024-10-24 05:35:40|198305|198180|198304.7|198179.7|198305|198180|198304.7|198179.7|2
1729748150000|2024-10-24 05:35:50|198305|198180|198302.7|198177.7|198305|198180|198300.9|198175.9|5
1729748160000|2024-10-24 05:36:00|198302.2|198177.2|198297.7|198172.7|198302.7|198177.7|198297.7|198172.7|4
1729748170000|2024-10-24 05:36:10|198297.4|198172.4|198300.1|198175.1|198300.9|198175.9|198297.3|198172.3|12
1729748180000|2024-10-24 05:36:20|198302|198177|198304.6|198179.6|198304.6|198179.6|198302|198177|3
1729748190000|2024-10-24 05:36:30|198303.6|198178.6|198303.6|198178.6|198303.6|198178.6|198303.6|198178.6|1
1729748200000|2024-10-24 05:36:40|198300.5|198175.5|198306.3|198181.3|198306.3|198181.3|198299|198174|4
1729748210000|2024-10-24 05:36:50|198307.6|198182.6|198307|198182|198307.9|198182.9|198302.5|198177.5|5
1729748220000|2024-10-24 05:37:00|198306.5|198181.5|198306.8|198181.8|198306.8|198181.8|198306.5|198181.5|2
1729748250000|2024-10-24 05:37:30|198331|198147|198305.9|198180.9|198331|198186.8|198305.3|198147|8
1729748260000|2024-10-24 05:37:40|198309.2|198184.2|198306.5|198181.5|198309.3|198184.3|198305.9|198180.9|6
1729748270000|2024-10-24 05:37:50|198305.9|198180.9|198305.6|198180.6|198308.2|198183.2|198305.6|198180.6|6
1729748280000|2024-10-24 05:38:00|198308.5|198183.5|198306.4|198181.4|198308.5|198183.5|198304|198179|8
1729748290000|2024-10-24 05:38:10|198307.2|198182.2|198304.9|198179.9|198307.2|198182.2|198304.9|198179.9|4
1729748300000|2024-10-24 05:38:20|198304.4|198179.4|198304.4|198179.4|198304.4|198179.4|198304.4|198179.4|1
1729748310000|2024-10-24 05:38:30|198304.7|198179.7|198304.5|198179.5|198307.5|198182.5|198304.5|198179.5|3
1729748340000|2024-10-24 05:39:00|198304|198179|198304|198179|198304|198179|198304|198179|1
1729748350000|2024-10-24 05:39:10|198331|198147|198334|198149|198334|198149|198331|198147|3
1729748360000|2024-10-24 05:39:20|198332|198148|198332|198148|198332|198148|198332|198148|1
1729748370000|2024-10-24 05:39:30|198333|198149|198304.7|198179.7|198334|198179.7|198304.7|198149|3
1729748380000|2024-10-24 05:39:40|198305.1|198180.1|198305.1|198180.1|198305.1|198180.1|198304.9|198179.9|3
1729748400000|2024-10-24 05:40:00|198306.8|198181.8|198304.5|198179.5|198306.8|198181.8|198304.5|198179.5|4
1729748410000|2024-10-24 05:40:10|198304.2|198179.2|198304.7|198179.7|198304.7|198179.7|198304.2|198179.2|2
1729748420000|2024-10-24 05:40:20|198304.2|198179.2|198304|198179|198304.2|198179.2|198304|198179|2
1729748440000|2024-10-24 05:40:40|198332|198147|198305.5|198180.5|198332|198180.8|198305.1|198147|5
1729748460000|2024-10-24 05:41:00|198305.8|198180.8|198305.3|198180.3|198305.8|198180.8|198305.3|198180.3|2
1729748470000|2024-10-24 05:41:10|198305.5|198180.5|198314.3|198189.3|198314.8|198189.8|198305.5|198180.5|8
1729748480000|2024-10-24 05:41:20|198314.4|198189.4|198314.3|198189.3|198314.4|198189.4|198314|198189|4
1729748500000|2024-10-24 05:41:40|198314.4|198189.4|198305.5|198180.5|198314.4|198189.4|198305.5|198180.5|5
1729748520000|2024-10-24 05:42:00|198305.3|198180.3|198305.3|198180.3|198305.3|198180.3|198305.3|198180.3|1
1729748540000|2024-10-24 05:42:20|198335|198151|198335|198151|198335|198151|198335|198151|1
1729748550000|2024-10-24 05:42:30|198338|198153|198306.7|198181.7|198340|198182|198306.7|198153|5
1729748560000|2024-10-24 05:42:40|198307.1|198182.1|198306.8|198181.8|198307.1|198182.1|198306.8|198181.8|2
1729748570000|2024-10-24 05:42:50|198306.3|198181.3|198306.3|198181.3|198306.3|198181.3|198306.3|198181.3|1
1729748580000|2024-10-24 05:43:00|198336|198152|198336|198152|198336|198152|198336|198152|1
1729748590000|2024-10-24 05:43:10|198338|198153|198336|198152|198338|198153|198336|198152|2
1729748600000|2024-10-24 05:43:20|198338|198153|198337|198152|198338|198153|198337|198152|2
1729748610000|2024-10-24 05:43:30|198306.6|198181.6|198313.2|198188.2|198313.2|198188.2|198306.1|198181.1|3
1729748620000|2024-10-24 05:43:40|198314.3|198189.3|198309.2|198184.2|198314.3|198189.3|198308.7|198183.7|4
1729748630000|2024-10-24 05:43:50|198309|198184|198309.5|198184.5|198309.5|198184.5|198309|198184|2
1729748640000|2024-10-24 05:44:00|198309|198184|198312.1|198187.1|198315.6|198190.6|198309|198184|8
1729748650000|2024-10-24 05:44:10|198312.4|198187.4|198312.2|198187.2|198312.4|198187.4|198312.2|198187.2|2
1729748660000|2024-10-24 05:44:20|198312.4|198187.4|198312.2|198187.2|198312.4|198187.4|198312.2|198187.2|2
1729748680000|2024-10-24 05:44:40|198336|198161|198306.8|198181.8|198336|198182.3|198306.8|198158|6
1729748690000|2024-10-24 05:44:50|198307.1|198182.1|198308|198183|198308.1|198183.1|198306.6|198181.6|9
1729748700000|2024-10-24 05:45:00|198310.6|198185.6|198308.8|198183.8|198313.8|198188.8|198306.8|198181.8|9
1729748710000|2024-10-24 05:45:10|198308.5|198183.5|198310.7|198185.7|198310.9|198185.9|198308.2|198183.2|5
1729748720000|2024-10-24 05:45:20|198311.2|198186.2|198307.9|198182.9|198311.2|198186.2|198307.9|198182.9|2
1729748730000|2024-10-24 05:45:30|198307.5|198182.5|198307.5|198182.5|198307.5|198182.5|198307.5|198182.5|1
1729748740000|2024-10-24 05:45:40|198307.1|198182.1|198307.1|198182.1|198311.3|198186.3|198307.1|198182.1|5
1729748750000|2024-10-24 05:45:50|198307.3|198182.3|198307.4|198182.4|198307.4|198182.4|198307.3|198182.3|2
1729748760000|2024-10-24 05:46:00|198312.9|198187.9|198309.5|198184.5|198312.9|198187.9|198305.3|198180.3|5
1729748770000|2024-10-24 05:46:10|198309|198184|198309|198184|198309|198184|198309|198184|1
1729748800000|2024-10-24 05:46:40|198335|198151|198314.8|198189.8|198337|198196.8|198305.2|198151|12
1729748810000|2024-10-24 05:46:50|198314.6|198189.6|198310.9|198185.9|198314.6|198189.6|198310.9|198185.9|9
1729748820000|2024-10-24 05:47:00|198311.2|198186.2|198334.2|198209.2|198335.2|198210.2|198310.9|198185.9|14
1729748830000|2024-10-24 05:47:10|198329.6|198204.6|198329.4|198204.4|198330.2|198205.2|198329.2|198204.2|8
1729748840000|2024-10-24 05:47:20|198329.7|198204.7|198329.4|198204.4|198329.9|198204.9|198329.4|198204.4|3
1729748850000|2024-10-24 05:47:30|198329.6|198204.6|198333.3|198208.3|198333.8|198208.8|198329.6|198204.6|5
1729748860000|2024-10-24 05:47:40|198333.6|198208.6|198333.6|198208.6|198340|198215|198333.6|198208.6|7
1729748870000|2024-10-24 05:47:50|198333.4|198208.4|198333.6|198208.6|198339.4|198214.4|198333.4|198208.4|4
1729748880000|2024-10-24 05:48:00|198333.7|198208.7|198333.2|198208.2|198333.7|198208.7|198332.7|198207.7|3
1729748890000|2024-10-24 05:48:10|198333.7|198208.7|198333.2|198208.2|198333.7|198208.7|198333.2|198208.2|2
1729748900000|2024-10-24 05:48:20|198371|198176|198371|198176|198371|198176|198371|198176|1
1729748910000|2024-10-24 05:48:30|198369|198175|198381.7|198218.1|198381.7|198218.1|198322.5|198174|7
1729748920000|2024-10-24 05:48:40|198381.8|198181.5|198339.1|198214.1|198381.8|198223.7|198322.5|198181.5|10
1729748930000|2024-10-24 05:48:50|198343.1|198218.1|198341|198216|198343.1|198218.1|198339.8|198214.8|8
1729748940000|2024-10-24 05:49:00|198340.7|198215.7|198341|198216|198341|198216|198340.7|198215.7|2
1729748950000|2024-10-24 05:49:10|198341.4|198216.4|198341.4|198216.4|198341.4|198216.4|198341.4|198216.4|1
1729748960000|2024-10-24 05:49:20|198336.9|198211.9|198335.7|198210.7|198339.2|198214.2|198333.9|198208.9|11
1729748970000|2024-10-24 05:49:30|198338.9|198213.9|198335.8|198210.8|198339.1|198214.1|198335.6|198210.6|6
1729748980000|2024-10-24 05:49:40|198335.3|198210.3|198334.7|198209.7|198335.3|198210.3|198333.9|198208.9|6
1729748990000|2024-10-24 05:49:50|198335.1|198210.1|198334.6|198209.6|198335.4|198210.4|198334.6|198209.6|3
1729749000000|2024-10-24 05:50:00|198373|198162|198338.8|198213.8|198373|198213.8|198337.9|198161|7
1729749010000|2024-10-24 05:50:10|198338.3|198213.3|198338.1|198213.1|198338.3|198213.3|198338.1|198213.1|2
1729749020000|2024-10-24 05:50:20|198337.1|198212.1|198338|198213|198338|198213|198337.1|198212.1|3
1729749030000|2024-10-24 05:50:30|198338.1|198213.1|198337.1|198212.1|198338.1|198213.1|198337|198212|3
1729749040000|2024-10-24 05:50:40|198377|198162|198381|198164|198381|198164|198377|198162|4
1729749050000|2024-10-24 05:50:50|198380|198163|198380|198163|198380|198163|198380|198163|2
1729749060000|2024-10-24 05:51:00|198336.1|198211.1|198331|198206|198336.1|198211.1|198331|198206|5
1729749070000|2024-10-24 05:51:10|198322.7|198197.7|198315.6|198190.6|198330.5|198205.5|198304.8|198179.8|10
1729749080000|2024-10-24 05:51:20|198312.9|198187.9|198315.3|198190.3|198335|198210|198312.9|198187.9|15
1729749090000|2024-10-24 05:51:30|198332.8|198207.8|198330.6|198205.6|198337.4|198212.4|198330.6|198205.6|9
1729749110000|2024-10-24 05:51:50|198330.5|198205.5|198330.8|198205.8|198330.8|198205.8|198330.5|198205.5|4
1729749120000|2024-10-24 05:52:00|198330.5|198205.5|198331.6|198206.6|198336.6|198211.6|198323.7|198187.2|11
1729749130000|2024-10-24 05:52:10|198331.8|198206.8|198324.7|198187.2|198331.8|198206.8|198324|198187.2|4
1729749140000|2024-10-24 05:52:20|198332.1|198207.1|198332.1|198207.1|198332.1|198207.1|198332.1|198207.1|1
1729749150000|2024-10-24 05:52:30|198331.9|198206.9|198363|198129|198363|198206.9|198331.8|198129|3
1729749160000|2024-10-24 05:52:40|198362|198128|198362|198128|198362|198128|198362|198128|1
1729749170000|2024-10-24 05:52:50|198363|198129|198363|198129|198363|198129|198363|198129|1
1729749180000|2024-10-24 05:53:00|198332.4|198207.4|198332.4|198207.4|198332.4|198207.4|198332.4|198207.4|1
1729749190000|2024-10-24 05:53:10|198332.3|198207.3|198332.3|198207.3|198332.3|198207.3|198332.3|198207.3|1
1729749200000|2024-10-24 05:53:20|198332.4|198207.4|198324.1|198187.6|198332.6|198207.6|198324.1|198187.6|3
1729749210000|2024-10-24 05:53:30|198317.8|198181.3|198334.5|198209.5|198334.5|198209.5|198317.8|198181.3|11
1729749220000|2024-10-24 05:53:40|198334.7|198209.7|198334.1|198209.1|198334.7|198209.7|198324.6|198199.6|5
1729749230000|2024-10-24 05:53:50|198324.9|198199.9|198333.9|198208.9|198334.2|198209.2|198324.9|198199.9|3
1729749240000|2024-10-24 05:54:00|198324.2|198199.2|198334.5|198209.5|198334.5|198209.5|198324.2|198199.2|18
1729749250000|2024-10-24 05:54:10|198325.1|198200.1|198334|198209|198334.5|198209.5|198324.2|198199.2|14
1729749260000|2024-10-24 05:54:20|198325.2|198200.2|198333.6|198208.6|198334.1|198209.1|198324.6|198199.6|8
1729749270000|2024-10-24 05:54:30|198334.3|198209.3|198333.9|198208.9|198334.3|198209.3|198324.6|198199.6|8
1729749280000|2024-10-24 05:54:40|198324.6|198199.6|198335.6|198210.6|198335.6|198210.6|198323.9|198198.9|15
1729749290000|2024-10-24 05:54:50|198335.8|198210.8|198335.7|198210.7|198335.8|198210.8|198319.1|198183.9|6
1729749300000|2024-10-24 05:55:00|198335.2|198210.2|198333.3|198208.3|198335.2|198210.2|198324|198199|8
1729749320000|2024-10-24 05:55:20|198333.1|198208.1|198333.1|198208.1|198333.1|198208.1|198333.1|198208.1|1
1729749330000|2024-10-24 05:55:30|198333.4|198208.4|198329.2|198204.2|198333.5|198208.5|198322.5|198197.5|11
1729749340000|2024-10-24 05:55:40|198329.8|198204.8|198336.6|198211.6|198336.8|198211.8|198327.3|198202.3|5
1729749350000|2024-10-24 05:55:50|198327.2|198202.2|198330.2|198205.2|198336.6|198211.6|198319.2|198194.2|10
1729749360000|2024-10-24 05:56:00|198330.9|198205.9|198332.7|198207.7|198337.7|198212.7|198324.8|198199.8|11
1729749370000|2024-10-24 05:56:10|198332.8|198207.8|198335.2|198210.2|198335.2|198210.2|198324.6|198199.6|14
1729749380000|2024-10-24 05:56:20|198326|198201|198334.4|198209.4|198335.5|198210.5|198325.2|198200.2|10
1729749390000|2024-10-24 05:56:30|198322.7|198197.7|198217.7|198092.7|198332.3|198207.3|198217.7|198092.7|12
1729749400000|2024-10-24 05:56:40|198217.6|198092.6|198217.9|198092.9|198223.3|198098.3|198216.6|198091.6|10
1729749410000|2024-10-24 05:56:50|198218.1|198093.1|198207.7|198082.7|198218.1|198093.1|198200.4|198075.4|7
1729749420000|2024-10-24 05:57:00|198207.4|198082.4|198206.8|198081.8|198212|198087|198206.8|198081.8|20
1729749430000|2024-10-24 05:57:10|198207.2|198082.2|198205.3|198080.3|198207.2|198082.2|198205.3|198080.3|16
1729749440000|2024-10-24 05:57:20|198205.6|198080.6|198205.5|198080.5|198206.2|198081.2|198205.3|198080.3|17
1729749450000|2024-10-24 05:57:30|198205.8|198080.8|198223.4|198098.4|198229.3|198104.3|198205.5|198080.5|28
1729749460000|2024-10-24 05:57:40|198224|198099|198231.7|198106.7|198233.7|198108.7|198223.9|198098.9|26
1729749470000|2024-10-24 05:57:50|198233.1|198108.1|198256.4|198131.4|198262.4|198137.4|198233.1|198108.1|14
1729749480000|2024-10-24 05:58:00|198256.7|198131.7|198259.1|198134.1|198259.5|198134.5|198256.5|198131.5|7
1729749490000|2024-10-24 05:58:10|198259.5|198134.5|198259.4|198134.4|198259.9|198134.9|198258.8|198133.8|5
1729749500000|2024-10-24 05:58:20|198267|198142|198262.8|198137.8|198268.9|198143.9|198258.2|198133.2|11
1729749510000|2024-10-24 05:58:30|198261.2|198136.2|198267.1|198142.1|198269|198144|198261|198136|13
1729749520000|2024-10-24 05:58:40|198261.8|198136.8|198260.6|198135.6|198267.4|198142.4|198258.2|198133.2|12
1729749530000|2024-10-24 05:58:50|198266.6|198141.6|198262|198137|198267.8|198142.8|198258.4|198133.4|15
1729749540000|2024-10-24 05:59:00|198267.9|198142.9|198257.2|198132.2|198267.9|198142.9|198257.2|198132.2|15
1729749550000|2024-10-24 05:59:10|198256.8|198131.8|198262.8|198137.8|198265|198140|198256.8|198131.8|11
1729749560000|2024-10-24 05:59:20|198263.7|198138.7|198281.2|198156.2|198289|198164|198263.7|198138.7|7
1729749570000|2024-10-24 05:59:30|198287.1|198162.1|198260.2|198135.2|198287.1|198162.1|198257.1|198132.1|10
1729749580000|2024-10-24 05:59:40|198265.7|198140.7|198260.3|198135.3|198265.7|198140.7|198259.9|198134.9|4
1729749590000|2024-10-24 05:59:50|198265.9|198140.9|198258|198133|198276.5|198151.5|198255.7|198130.7|11
1729749600000|2024-10-24 06:00:00|198266.7|198141.7|198249.8|198124.8|198266.7|198141.7|198249.8|198124.8|19
1729749610000|2024-10-24 06:00:10|198250|198125|198254.3|198129.3|198259.1|198134.1|198250|198125|12
1729749620000|2024-10-24 06:00:20|198254.1|198129.1|198253.8|198128.8|198254.6|198129.6|198253.3|198128.3|5
1729749630000|2024-10-24 06:00:30|198253.6|198128.6|198253.4|198128.4|198253.6|198128.6|198253.2|198128.2|7
1729749640000|2024-10-24 06:00:40|198257.9|198132.9|198262.6|198137.6|198262.7|198137.7|198250.1|198125.1|21
1729749650000|2024-10-24 06:00:50|198262.4|198137.4|198249.8|198124.8|198262.4|198137.4|198247.8|198122.8|13
1729749660000|2024-10-24 06:01:00|198250|198125|198250.5|198125.5|198257.7|198132.7|198246.7|198121.7|12
1729749670000|2024-10-24 06:01:10|198250.6|198125.6|198245.6|198120.6|198251.6|198126.6|198243.6|198118.6|8
1729749680000|2024-10-24 06:01:20|198245.5|198120.5|198251.3|198126.3|198253.5|198128.5|198245.5|198120.5|8
1729749690000|2024-10-24 06:01:30|198251|198126|198251.5|198126.5|198251.8|198126.8|198251|198126|6
1729749700000|2024-10-24 06:01:40|198251.7|198126.7|198251.3|198126.3|198251.7|198126.7|198251|198126|4
1729749710000|2024-10-24 06:01:50|198251.2|198126.2|198280|198105|198281|198126.3|198250|198105|13
1729749720000|2024-10-24 06:02:00|198278|198103|198226.7|198101.7|198278|198123.1|198214.5|198089.5|30
1729749730000|2024-10-24 06:02:10|198232.4|198107.4|198242|198117|198245.1|198120.1|198226.3|198101.3|23
1729749740000|2024-10-24 06:02:20|198237.9|198112.9|198240.4|198115.4|198248.7|198123.7|198236.7|198111.7|28
1729749750000|2024-10-24 06:02:30|198239.6|198114.6|198239.3|198114.3|198247.1|198122.1|198236.6|198111.6|25
1729749760000|2024-10-24 06:02:40|198239.8|198114.8|198262.1|198137.1|198262.1|198137.1|198236.8|198111.8|30
1729749770000|2024-10-24 06:02:50|198253|198128|198258.3|198133.3|198261.7|198136.7|198251.9|198126.9|21
1729749780000|2024-10-24 06:03:00|198266.5|198141.5|198261.2|198136.2|198269.4|198144.4|198256.4|198131.4|23
1729749790000|2024-10-24 06:03:10|198262|198137|198256.1|198131.1|198262|198137|198256.1|198131.1|14
1729749800000|2024-10-24 06:03:20|198256.3|198131.3|198256.2|198131.2|198263.3|198138.3|198255.9|198130.9|4
1729749810000|2024-10-24 06:03:30|198259.2|198134.2|198252.6|198127.6|198259.8|198134.8|198252.6|198127.6|6
1729749820000|2024-10-24 06:03:40|198252.4|198127.4|198252.3|198127.3|198253.3|198128.3|198252.3|198127.3|4
1729749830000|2024-10-24 06:03:50|198252.2|198127.2|198252.2|198127.2|198252.2|198127.2|198252.2|198127.2|1
1729749840000|2024-10-24 06:04:00|198252.5|198127.5|198245.9|198120.9|198254|198129|198245.9|198120.9|21
1729749850000|2024-10-24 06:04:10|198246.7|198121.7|198246.4|198121.4|198247.4|198122.4|198242.6|198117.6|10
1729749860000|2024-10-24 06:04:20|198246.9|198121.9|198245.9|198120.9|198246.9|198121.9|198241.9|198116.9|7
1729749870000|2024-10-24 06:04:30|198245.4|198120.4|198241.1|198116.1|198245.9|198120.9|198240.1|198115.1|12
1729749880000|2024-10-24 06:04:40|198242.6|198117.6|198248.1|198123.1|198248.1|198123.1|198242.6|198117.6|4
1729749890000|2024-10-24 06:04:50|198247.6|198122.6|198244.4|198119.4|198252.6|198127.6|198242.3|198117.3|17
1729749900000|2024-10-24 06:05:00|198245.3|198120.3|198251.2|198126.2|198253.9|198128.9|198241.1|198116.1|29
1729749910000|2024-10-24 06:05:10|198244.5|198119.5|198253|198128|198255.8|198130.8|198242.4|198117.4|34
1729749920000|2024-10-24 06:05:20|198256.5|198131.5|198254.1|198129.1|198259.8|198134.8|198254.1|198129.1|8
1729749930000|2024-10-24 06:05:30|198255|198130|198255|198130|198255|198130|198254.4|198129.4|3
1729749940000|2024-10-24 06:05:40|198254.4|198129.4|198255.6|198130.6|198255.8|198130.8|198254.4|198129.4|4
1729749960000|2024-10-24 06:06:00|198275|198100|198265.7|198140.7|198275|198143.2|198246.1|198100|19
1729749970000|2024-10-24 06:06:10|198264.5|198139.5|198256.4|198131.4|198264.9|198139.9|198255.5|198130.5|11
1729749980000|2024-10-24 06:06:20|198256|198131|198256.5|198131.5|198256.7|198131.7|198256|198131|4
1729749990000|2024-10-24 06:06:30|198260.1|198135.1|198255.7|198130.7|198260.4|198135.4|198255.7|198130.7|9
1729750000000|2024-10-24 06:06:40|198256|198131|198259.3|198134.3|198259.3|198134.3|198255.8|198130.8|12
1729750010000|2024-10-24 06:06:50|198258.4|198133.4|198252.2|198127.2|198258.4|198133.4|198247.8|198122.8|12
1729750020000|2024-10-24 06:07:00|198251.8|198126.8|198251.8|198126.8|198251.8|198126.8|198251.8|198126.8|1
1729750030000|2024-10-24 06:07:10|198248.9|198123.9|198229.2|198104.2|198248.9|198123.9|198228.4|198103.4|6
1729750040000|2024-10-24 06:07:20|198233.5|198108.5|198235.5|198110.5|198235.5|198110.5|198233.5|198108.5|6
1729750050000|2024-10-24 06:07:30|198236|198111|198237.2|198112.2|198240.4|198115.4|198232.8|198107.8|10
1729750060000|2024-10-24 06:07:40|198236.7|198111.7|198233.1|198108.1|198236.7|198111.7|198233|198108|8
1729750070000|2024-10-24 06:07:50|198233.6|198108.6|198241.2|198116.2|198241.2|198116.2|198233.1|198108.1|14
1729750080000|2024-10-24 06:08:00|198237.5|198112.5|198229.7|198104.7|198237.5|198112.5|198228.8|198103.8|11
1729750090000|2024-10-24 06:08:10|198229.2|198104.2|198229.7|198104.7|198229.7|198104.7|198229.2|198104.2|4
1729750100000|2024-10-24 06:08:20|198229.8|198104.8|198229.8|198104.8|198229.8|198104.8|198229.8|198104.8|1
1729750110000|2024-10-24 06:08:30|198255|198080|198233|198108|198255|198110.8|198230.8|198080|11
1729750120000|2024-10-24 06:08:40|198233.7|198108.7|198232.4|198107.4|198233.7|198108.7|198228.4|198103.4|14
1729750130000|2024-10-24 06:08:50|198232.2|198107.2|198207.9|198082.9|198232.6|198107.6|198201.9|198076.9|12
1729750140000|2024-10-24 06:09:00|198204.5|198079.5|198207.2|198082.2|198211|198086|198204.5|198079.5|19
1729750150000|2024-10-24 06:09:10|198207.7|198082.7|198207.4|198082.4|198207.7|198082.7|198207.2|198082.2|3
1729750160000|2024-10-24 06:09:20|198207.2|198082.2|198207.2|198082.2|198207.5|198082.5|198207.2|198082.2|3
1729750170000|2024-10-24 06:09:30|198206.8|198081.8|198207.2|198082.2|198207.7|198082.7|198206.8|198081.8|3
1729750180000|2024-10-24 06:09:40|198229|198055|198229|198055|198229|198055|198229|198055|1
1729750190000|2024-10-24 06:09:50|198232|198057|198210.4|198085.4|198232|198085.8|198207.7|198056|7
1729750200000|2024-10-24 06:10:00|198206.5|198081.5|198206.6|198081.6|198209.8|198084.8|198203.6|198078.6|18
1729750210000|2024-10-24 06:10:10|198203.2|198078.2|198208.9|198083.9|198210|198085|198203.2|198078.2|27
1729750220000|2024-10-24 06:10:20|198205.8|198080.8|198208.1|198083.1|198210.8|198085.8|198204|198079|30
1729750230000|2024-10-24 06:10:30|198204.5|198079.5|198182.8|198057.8|198209.1|198084.1|198182.8|198057.8|24
1729750240000|2024-10-24 06:10:40|198178|198053|198174.5|198049.5|198182|198057|198172.9|198047.9|27
1729750250000|2024-10-24 06:10:50|198176.5|198051.5|198175.5|198050.5|198177.5|198052.5|198172.9|198047.9|22
1729750260000|2024-10-24 06:11:00|198174.9|198049.9|198174.1|198049.1|198178|198053|198173.7|198048.7|6
1729750270000|2024-10-24 06:11:10|198173.8|198048.8|198177|198052|198177.7|198052.7|198173.8|198048.8|7
1729750280000|2024-10-24 06:11:20|198179.3|198054.3|198173|198048|198179.3|198054.3|198173|198048|17
1729750290000|2024-10-24 06:11:30|198172.8|198047.8|198180.4|198055.4|198180.4|198055.4|198172.8|198047.8|18
1729750300000|2024-10-24 06:11:40|198180|198055|198184.1|198059.1|198184.1|198059.1|198180|198055|9
1729750310000|2024-10-24 06:11:50|198186.4|198061.4|198209.3|198084.3|198210.6|198085.6|198186.4|198061.4|24
1729750320000|2024-10-24 06:12:00|198210.6|198085.6|198144.3|198019.3|198210.6|198085.6|198138.6|198013.6|20
1729750330000|2024-10-24 06:12:10|198144.8|198019.8|198144|198019|198147|198022|198144|198019|10
1729750340000|2024-10-24 06:12:20|198146|198021|198142.3|198017.3|198147|198022|198128.2|198003.2|10
1729750350000|2024-10-24 06:12:30|198142.6|198017.6|198142.9|198017.9|198142.9|198017.9|198142.3|198017.3|8
1729750360000|2024-10-24 06:12:40|198142.6|198017.6|198138.7|198013.7|198146.3|198021.3|198136.1|198011.1|15
1729750370000|2024-10-24 06:12:50|198141.4|198016.4|198142.2|198017.2|198144.6|198019.6|198132.8|198007.8|21
1729750380000|2024-10-24 06:13:00|198141.7|198016.7|198142.2|198017.2|198142.7|198017.7|198141.5|198016.5|9
1729750390000|2024-10-24 06:13:10|198142.9|198017.9|198143.1|198018.1|198143.1|198018.1|198142.5|198017.5|3
1729750400000|2024-10-24 06:13:20|198142.9|198017.9|198143.1|198018.1|198143.2|198018.2|198142.9|198017.9|3
1729750410000|2024-10-24 06:13:30|198167|197992|198168|197993|198168|197993|198167|197992|2
1729750420000|2024-10-24 06:13:40|198167|197992|198168|197994|198170|197995|198166|197992|4
1729750430000|2024-10-24 06:13:50|198167|197993|198142.5|198017.5|198168|198017.8|198142.3|197991|6
1729750440000|2024-10-24 06:14:00|198141.9|198016.9|198142.6|198017.6|198143.1|198018.1|198141.9|198016.9|8
1729750450000|2024-10-24 06:14:10|198142.5|198017.5|198142.5|198017.5|198142.5|198017.5|198142.5|198017.5|1
1729750460000|2024-10-24 06:14:20|198167|197992|198167|197993|198168|197993|198165|197991|4
1729750470000|2024-10-24 06:14:30|198168||198168||198168||198168||1
1729750480000|2024-10-24 06:14:40|198166|197992|198142.1|198017.1|198166|198017.1|198142.1|197991|3
1729750490000|2024-10-24 06:14:50|198141.8|198016.8|198142.1|198017.1|198142.3|198017.3|198141.8|198016.8|4
1729750500000|2024-10-24 06:15:00|198141.8|198016.8|198142.1|198017.1|198142.4|198017.4|198141.3|198016.3|6
1729750510000|2024-10-24 06:15:10|198142.6|198017.6|198141.7|198016.7|198142.6|198017.6|198141.7|198016.7|3
1729750520000|2024-10-24 06:15:20|198140.7|198015.7|198141.6|198016.6|198141.6|198016.6|198140.7|198015.7|3
1729750530000|2024-10-24 06:15:30|198141.9|198016.9|198141.7|198016.7|198142.1|198017.1|198141.7|198016.7|3
1729750540000|2024-10-24 06:15:40|198166|197992|198165|197991|198166|197992|198165|197991|2
1729750560000|2024-10-24 06:16:00|198166|197990|198141.2|198016.2|198166|198016.2|198140.5|197990|8
1729750570000|2024-10-24 06:16:10|198141.3|198016.3|198039.7|197914.7|198142.3|198017.3|198036.8|197911.8|18
1729750580000|2024-10-24 06:16:20|198038.1|197913.1|198057.9|197932.9|198058.9|197933.9|198035.1|197910.1|19
1729750590000|2024-10-24 06:16:30|198067.8|197942.8|198070.6|197945.6|198073.3|197948.3|198066.1|197941.1|19
1729750600000|2024-10-24 06:16:40|198070.8|197945.8|198060.1|197935.1|198075.5|197950.5|198058.2|197933.2|18
1729750610000|2024-10-24 06:16:50|198068.9|197943.9|198061.7|197936.7|198076|197951|198057.9|197932.9|26
1729750620000|2024-10-24 06:17:00|198057.9|197932.9|198053.6|197928.6|198060.7|197935.7|198053.6|197928.6|18
1729750630000|2024-10-24 06:17:10|198073.9|197948.9|198086|197961|198086.4|197961.4|198063.4|197938.4|19
1729750640000|2024-10-24 06:17:20|198086.4|197961.4|198074.2|197949.2|198090.6|197965.6|198068.5|197943.5|14
1729750650000|2024-10-24 06:17:30|198074.4|197949.4|198074.4|197949.4|198074.5|197949.5|198074.2|197949.2|4
1729750660000|2024-10-24 06:17:40|198074.5|197949.5|198073.3|197948.3|198074.5|197949.5|198073.3|197948.3|4
1729750670000|2024-10-24 06:17:50|198073.5|197948.5|198100|197919|198101|197949.7|198073.5|197919|8
1729750680000|2024-10-24 06:18:00|198067.9|197942.9|198064|197939|198070.5|197945.5|198062.7|197937.7|8
1729750690000|2024-10-24 06:18:10|198063.7|197938.7|198064.5|197939.5|198064.5|197939.5|198063.7|197938.7|3
1729750700000|2024-10-24 06:18:20|198064.3|197939.3|198064.3|197939.3|198064.7|197939.7|198064.3|197939.3|4
1729750710000|2024-10-24 06:18:30|198064.9|197939.9|198070.4|197945.4|198070.4|197945.4|198064.9|197939.9|7
1729750720000|2024-10-24 06:18:40|198070.1|197945.1|198070.1|197945.1|198070.1|197945.1|198070.1|197945.1|1
1729750730000|2024-10-24 06:18:50|198070.4|197945.4|198069.4|197944.4|198070.4|197945.4|198068.9|197943.9|4
1729750740000|2024-10-24 06:19:00|198065.6|197940.6|198065.3|197940.3|198065.6|197940.6|198064.4|197939.4|7
1729750750000|2024-10-24 06:19:10|198064.7|197939.7|198064.7|197939.7|198065.3|197940.3|198064.7|197939.7|3
1729750760000|2024-10-24 06:19:20|198065.3|197940.3|198074.4|197949.4|198074.4|197949.4|198065.3|197940.3|5
1729750780000|2024-10-24 06:19:40|198073.9|197948.9|198072.6|197947.6|198073.9|197948.9|198070.7|197945.7|4
1729750790000|2024-10-24 06:19:50|198072.8|197947.8|198072.8|197947.8|198072.8|197947.8|198072.8|197947.8|1
1729750800000|2024-10-24 06:20:00|198072.3|197947.3|198072.5|197947.5|198072.5|197947.5|198071.9|197946.9|5
1729750810000|2024-10-24 06:20:10|198071.9|197946.9|198122.9|197997.9|198122.9|197997.9|198071.9|197946.9|12
1729750820000|2024-10-24 06:20:20|198123.2|197998.2|198123.7|197998.7|198124.2|197999.2|198123.2|197998.2|5
1729750830000|2024-10-24 06:20:30|198122.5|197997.5|198122.7|197997.7|198123.9|197998.9|198122.5|197997.5|9
1729750840000|2024-10-24 06:20:40|198123|197998|198149|197974|198149|197998.3|198123|197974|3
1729750850000|2024-10-24 06:20:50|198148|197973|198119.5|197994.5|198148|197994.5|198119.5|197969|4
1729750860000|2024-10-24 06:21:00|198120|197995|198138.9|198013.9|198139.7|198014.7|198119.5|197994.5|8
1729750870000|2024-10-24 06:21:10|198138.1|198013.1|198136.2|198011.2|198138.7|198013.7|198136.2|198011.2|4
1729750880000|2024-10-24 06:21:20|198144.1|198019.1|198134.9|198009.9|198144.9|198019.9|198133.3|198008.3|15
1729750890000|2024-10-24 06:21:30|198134.6|198009.6|198133.6|198008.6|198134.6|198009.6|198133.6|198008.6|4
1729750900000|2024-10-24 06:21:40|198130.7|198005.7|198128.7|198003.7|198136.8|198011.8|198128.3|198003.3|11
1729750910000|2024-10-24 06:21:50|198137|198012|198133.7|198008.7|198137|198012|198129.1|198004.1|24
1729750920000|2024-10-24 06:22:00|198133.1|198008.1|198130.2|198005.2|198135.6|198010.6|198130.2|198005.2|15
1729750930000|2024-10-24 06:22:10|198130.9|198005.9|198090.5|197965.5|198131.4|198006.4|198090|197965|21
1729750940000|2024-10-24 06:22:20|198087.5|197962.5|198087.8|197962.8|198090.5|197965.5|198086.4|197961.4|19
1729750950000|2024-10-24 06:22:30|198087.7|197962.7|198088|197963|198088|197963|198087.7|197962.7|2
1729750960000|2024-10-24 06:22:40|198088.3|197963.3|198090.9|197965.9|198090.9|197965.9|198086.9|197961.9|11
1729750970000|2024-10-24 06:22:50|198089.5|197964.5|198086.9|197961.9|198091.3|197966.3|198086.9|197961.9|33
1729750980000|2024-10-24 06:23:00|198087.1|197962.1|198087.1|197962.1|198087.1|197962.1|198086.7|197961.7|3
1729750990000|2024-10-24 06:23:10|198087.4|197962.4|198087.4|197962.4|198088.4|197963.4|198086.5|197961.5|9
1729751000000|2024-10-24 06:23:20|198088.2|197963.2|198091.8|197966.8|198091.8|197966.8|198087.2|197962.2|11
1729751010000|2024-10-24 06:23:30|198092|197967|198088.8|197963.8|198092|197967|198087.6|197962.6|12
1729751020000|2024-10-24 06:23:40|198088.1|197963.1|198087.6|197962.6|198088.8|197963.8|198086.6|197961.6|16
1729751030000|2024-10-24 06:23:50|198088.6|197963.6|198092.3|197967.3|198094.1|197969.1|198088.6|197963.6|6
1729751040000|2024-10-24 06:24:00|198091.8|197966.8|198091.8|197966.8|198091.8|197966.8|198091.8|197966.8|1
1729751050000|2024-10-24 06:24:10|198097.5|197972.5|198099.9|197974.9|198110.8|197985.8|198097.5|197972.5|8
1729751060000|2024-10-24 06:24:20|198100.1|197975.1|198095.6|197970.6|198100.1|197975.1|198093.7|197968.7|10
1729751070000|2024-10-24 06:24:30|198095.4|197970.4|198095.3|197970.3|198096|197971|198094.5|197969.5|14
1729751080000|2024-10-24 06:24:40|198094.8|197969.8|198098.9|197973.9|198102|197977|198093.9|197968.9|23
1729751090000|2024-10-24 06:24:50|198098.7|197973.7|198101.6|197976.6|198101.8|197976.8|198098.1|197973.1|15
1729751100000|2024-10-24 06:25:00|198101.3|197976.3|198103.3|197978.3|198109.9|197984.9|198101.3|197976.3|10
1729751110000|2024-10-24 06:25:10|198097.3|197972.3|198057.3|197932.3|198097.3|197972.3|198013.9|197932.3|6
1729751120000|2024-10-24 06:25:20|198057.5|197932.5|198057.8|197932.8|198058.3|197933.3|198057.5|197932.5|5
1729751130000|2024-10-24 06:25:30|198058.3|197933.3|198055.4|197930.4|198058.3|197933.3|198054.7|197929.7|7
1729751140000|2024-10-24 06:25:40|198055.2|197930.2|198055.2|197930.2|198055.2|197930.2|198054.9|197929.9|3
1729751160000|2024-10-24 06:26:00|198052.3|197927.3|198034.7|197909.7|198052.3|197927.3|198032.1|197907.1|16
1729751170000|2024-10-24 06:26:10|198030.5|197905.5|198025.9|197900.9|198030.5|197905.5|198025.9|197900.9|13
1729751180000|2024-10-24 06:26:20|198026.3|197901.3|198028.5|197903.5|198029.4|197904.4|198026.3|197901.3|8
1729751190000|2024-10-24 06:26:30|198025.3|197900.3|198014.4|197889.4|198025.3|197900.3|198014.2|197889.2|9
1729751200000|2024-10-24 06:26:40|198014.9|197889.9|198015.1|197890.1|198015.4|197890.4|198014.2|197889.2|11
1729751210000|2024-10-24 06:26:50|198015.4|197890.4|198020.2|197895.2|198021.1|197896.1|198014.7|197889.7|26
1729751220000|2024-10-24 06:27:00|198018.1|197893.1|198016.6|197891.6|198018.1|197893.1|198015.6|197890.6|21
1729751230000|2024-10-24 06:27:10|198015.7|197890.7|198016.6|197891.6|198016.6|197891.6|198014.7|197889.7|22
1729751240000|2024-10-24 06:27:20|198015.9|197890.9|198015.9|197890.9|198016.6|197891.6|198015.9|197890.9|19
1729751250000|2024-10-24 06:27:30|198016.1|197891.1|198013.6|197888.6|198043|197891.1|198013.5|197864|32
1729751260000|2024-10-24 06:27:40|198013.3|197888.3|198012.9|197887.9|198015.8|197890.8|198012.9|197887.9|28
1729751270000|2024-10-24 06:27:50|198013.5|197888.5|198017.5|197892.5|198020.5|197895.5|198013.2|197888.2|25
1729751280000|2024-10-24 06:28:00|198017.1|197892.1|197991.7|197866.7|198019.3|197894.3|197987.4|197862.4|24
1729751290000|2024-10-24 06:28:10|197992.2|197867.2|197992.5|197867.5|197992.9|197867.9|197991.3|197866.3|5
1729751300000|2024-10-24 06:28:20|197992.9|197867.9|197992.3|197867.3|197993.2|197868.2|197992.3|197867.3|4
1729751310000|2024-10-24 06:28:30|197993.2|197868.2|197992.3|197867.3|197993.2|197868.2|197992.3|197867.3|2
1729751320000|2024-10-24 06:28:40|198019|197844|198017|197842|198019|197844|198017|197842|6
1729751330000|2024-10-24 06:28:50|198019|197845|198018|197843|198020|197845|198018|197843|4
1729751340000|2024-10-24 06:29:00|197990.3|197865.3|197992.5|197867.5|197998.3|197873.3|197986.3|197861.3|17
1729751350000|2024-10-24 06:29:10|197994.7|197869.7|197991.7|197866.7|197995.7|197870.7|197991.7|197866.7|8
1729751360000|2024-10-24 06:29:20|197991.5|197866.5|197991.8|197866.8|197992.1|197867.1|197991.5|197866.5|9
1729751370000|2024-10-24 06:29:30|197992.3|197867.3|197991.1|197866.1|197992.5|197867.5|197991.1|197866.1|5
1729751380000|2024-10-24 06:29:40|197991.5|197866.5|197991.1|197866.1|198022|197873.4|197991.1|197847|13
1729751390000|2024-10-24 06:29:50|197990.5|197865.5|197996.1|197871.1|197996.1|197871.1|197988.3|197863.3|9
1729751400000|2024-10-24 06:30:00|197993.9|197868.9|197985.4|197860.4|197993.9|197868.9|197985.2|197860.2|13
1729751410000|2024-10-24 06:30:10|197985.7|197860.7|197988.8|197863.8|197998.5|197873.5|197985.7|197860.7|15
1729751420000|2024-10-24 06:30:20|197988.5|197863.5|197989.5|197864.5|197989.5|197864.5|197988.5|197863.5|4
1729751430000|2024-10-24 06:30:30|197989.2|197864.2|197979.6|197854.6|197989.4|197864.4|197977.2|197852.2|20
1729751440000|2024-10-24 06:30:40|197978.8|197853.8|197940.7|197815.7|197979.6|197854.6|197933.9|197808.9|14
1729751450000|2024-10-24 06:30:50|197941.4|197816.4|197990|197865|197990.4|197865.4|197941.4|197816.4|25
1729751460000|2024-10-24 06:31:00|197990.6|197865.6|197982.5|197857.5|197990.6|197865.6|197981.5|197856.5|15
1729751470000|2024-10-24 06:31:10|197983.1|197858.1|197983.2|197858.2|197985.2|197860.2|197982.9|197857.9|8
1729751480000|2024-10-24 06:31:20|197981.8|197856.8|197981.8|197856.8|197981.8|197856.8|197981.5|197856.5|7
1729751490000|2024-10-24 06:31:30|197982.9|197857.9|197975.6|197850.6|197983.4|197858.4|197974.5|197849.5|10
1729751500000|2024-10-24 06:31:40|197975.5|197850.5|197975.6|197850.6|197975.6|197850.6|197975.5|197850.5|2
1729751510000|2024-10-24 06:31:50|197974.4|197849.4|197974.3|197849.3|197974.4|197849.4|197974.3|197849.3|2
1729751520000|2024-10-24 06:32:00|197974.6|197849.6|197974.5|197849.5|197976|197851|197974.3|197849.3|8
1729751530000|2024-10-24 06:32:10|197974.7|197849.7|197974.7|197849.7|197974.7|197849.7|197974.7|197849.7|1
1729751540000|2024-10-24 06:32:20|197982.6|197857.6|197976.4|197851.4|197982.9|197857.9|197976.4|197851.4|12
1729751550000|2024-10-24 06:32:30|197979.6|197854.6|197991.4|197866.4|198002.5|197877.5|197979.6|197854.6|15
1729751560000|2024-10-24 06:32:40|197989.2|197864.2|197987.3|197862.3|197989.2|197864.2|197986.1|197861.1|12
1729751570000|2024-10-24 06:32:50|197986.7|197861.7|197987.6|197862.6|197987.6|197862.6|197986.7|197861.7|4
1729751580000|2024-10-24 06:33:00|197986|197861|197983.3|197858.3|197987.9|197862.9|197982.3|197857.3|21
1729751590000|2024-10-24 06:33:10|197986|197861|197988.2|197863.2|197988.5|197863.5|197983.8|197858.8|10
1729751600000|2024-10-24 06:33:20|197987.7|197862.7|197986.4|197861.4|197987.7|197862.7|197981.5|197856.5|12
1729751610000|2024-10-24 06:33:30|197986.8|197861.8|197986.8|197861.8|197986.8|197861.8|197986.8|197861.8|1
1729751620000|2024-10-24 06:33:40|197986.1|197861.1|197992.3|197867.3|197992.5|197867.5|197986.1|197861.1|11
1729751630000|2024-10-24 06:33:50|197992|197867|197991.2|197866.2|197992.3|197867.3|197988.8|197863.8|7
1729751640000|2024-10-24 06:34:00|197990.4|197865.4|197989.6|197864.6|197990.4|197865.4|197987.1|197862.1|14
1729751650000|2024-10-24 06:34:10|197989.3|197864.3|197991|197866|197991.8|197866.8|197987.2|197862.2|15
1729751660000|2024-10-24 06:34:20|197990.8|197865.8|197989.1|197864.1|197990.8|197865.8|197989.1|197864.1|9
1729751670000|2024-10-24 06:34:30|197990.7|197865.7|197990.2|197865.2|197997.5|197872.5|197985.7|197860.7|16
1729751680000|2024-10-24 06:34:40|197990.5|197865.5|197990.4|197865.4|197993.2|197868.2|197990.4|197865.4|10
1729751690000|2024-10-24 06:34:50|197990.6|197865.6|197988.8|197863.8|197990.6|197865.6|197988.8|197863.8|4
1729751700000|2024-10-24 06:35:00|197987.4|197862.4|197989|197864|197989.2|197864.2|197986.3|197861.3|7
1729751710000|2024-10-24 06:35:10|197989.2|197864.2|197990.2|197865.2|197994.4|197869.4|197988.1|197863.1|8
1729751720000|2024-10-24 06:35:20|197989|197864|197987.3|197862.3|197989|197864|197984.3|197859.3|10
1729751730000|2024-10-24 06:35:30|197986.8|197861.8|197986.6|197861.6|197990.7|197865.7|197986.6|197861.6|8
1729751740000|2024-10-24 06:35:40|197986.8|197861.8|197987.5|197862.5|197989.2|197864.2|197985.6|197860.6|9
1729751750000|2024-10-24 06:35:50|197986.5|197861.5|197989.6|197864.6|197989.6|197864.6|197986.5|197861.5|11
1729751760000|2024-10-24 06:36:00|197988.9|197863.9|197989.6|197864.6|197990.3|197865.3|197988.9|197863.9|5
1729751770000|2024-10-24 06:36:10|197988.3|197863.3|197988.6|197863.6|197988.6|197863.6|197987.3|197862.3|5
1729751780000|2024-10-24 06:36:20|197988.8|197863.8|197982.4|197857.4|197988.8|197863.8|197982.4|197857.4|7
1729751790000|2024-10-24 06:36:30|197982.7|197857.7|197990.1|197865.1|197991.3|197866.3|197982.7|197857.7|12
1729751800000|2024-10-24 06:36:40|197990.9|197865.9|197989.8|197864.8|197991.3|197866.3|197989.8|197864.8|3
1729751810000|2024-10-24 06:36:50|197991|197866|197988.4|197863.4|197991|197866|197985.3|197860.3|10
1729751820000|2024-10-24 06:37:00|197988.9|197863.9|197987.6|197862.6|197990.2|197865.2|197987.3|197862.3|8
1729751830000|2024-10-24 06:37:10|197989.2|197864.2|197981.5|197856.5|197989.5|197864.5|197981.5|197856.5|16
1729751840000|2024-10-24 06:37:20|197983|197858|197983.4|197858.4|197983.4|197858.4|197981.2|197856.2|9
1729751850000|2024-10-24 06:37:30|197982.9|197857.9|197983.4|197858.4|197983.4|197858.4|197982.5|197857.5|4
1729751860000|2024-10-24 06:37:40|197982.7|197857.7|197982.9|197857.9|197983.1|197858.1|197982.7|197857.7|3
1729751870000|2024-10-24 06:37:50|197982.4|197857.4|197986|197861|197991.5|197866.5|197981.1|197856.1|18
1729751880000|2024-10-24 06:38:00|197986.2|197861.2|197983.2|197858.2|197986.2|197861.2|197983.1|197858.1|5
1729751890000|2024-10-24 06:38:10|197982.9|197857.9|197987.9|197862.9|197989.7|197864.7|197982.9|197857.9|12
1729751900000|2024-10-24 06:38:20|197987.7|197862.7|197988.5|197863.5|197989.4|197864.4|197986.3|197861.3|8
1729751910000|2024-10-24 06:38:30|197988.4|197863.4|197990.9|197865.9|197991.1|197866.1|197986.2|197861.2|9
1729751920000|2024-10-24 06:38:40|197990.3|197865.3|197987.9|197862.9|197990.3|197865.3|197987.7|197862.7|8
1729751930000|2024-10-24 06:38:50|197987|197862|197988.6|197863.6|197989.4|197864.4|197986.3|197861.3|10
1729751940000|2024-10-24 06:39:00|197987.2|197862.2|197988|197863|197991.4|197866.4|197983.9|197858.9|19
1729751950000|2024-10-24 06:39:10|197986.2|197861.2|197987|197862|197988.4|197863.4|197985|197860|11
1729751960000|2024-10-24 06:39:20|197988|197863|197988.7|197863.7|197990.9|197865.9|197985.6|197860.6|12
1729751970000|2024-10-24 06:39:30|197988.5|197863.5|197988.1|197863.1|197989.9|197864.9|197986.6|197861.6|12
1729751980000|2024-10-24 06:39:40|197989.2|197864.2|197985.8|197860.8|197989.8|197864.8|197983.1|197858.1|22
1729751990000|2024-10-24 06:39:50|197985.5|197860.5|197983.1|197858.1|197987.3|197862.3|197983.1|197858.1|6
1729752000000|2024-10-24 06:40:00|197983.7|197858.7|197984.7|197859.7|197985.9|197860.9|197982.9|197857.9|7
1729752010000|2024-10-24 06:40:10|197984.9|197859.9|197985.3|197860.3|197988.2|197863.2|197983.6|197858.6|14
1729752020000|2024-10-24 06:40:20|197983.8|197858.8|197984.5|197859.5|197987.3|197862.3|197982.8|197857.8|14
1729752030000|2024-10-24 06:40:30|197984.3|197859.3|197983.3|197858.3|197984.5|197859.5|197983.3|197858.3|7
1729752040000|2024-10-24 06:40:40|197982.1|197857.1|197984.3|197859.3|197985.4|197860.4|197982.1|197857.1|8
1729752050000|2024-10-24 06:40:50|197983.6|197858.6|197985.1|197860.1|197985.3|197860.3|197983.6|197858.6|6
1729752060000|2024-10-24 06:41:00|197985.6|197860.6|197983.3|197858.3|197985.6|197860.6|197983.3|197858.3|10
1729752070000|2024-10-24 06:41:10|197983.6|197858.6|198006.7|197881.7|198006.7|197881.7|197983.6|197858.6|13
1729752080000|2024-10-24 06:41:20|197996.9|197871.9|198012.5|197887.5|198016.7|197891.7|197996.9|197871.9|29
1729752090000|2024-10-24 06:41:30|198012.4|197887.4|198015.2|197890.2|198018.2|197893.2|198011.7|197886.7|13
1729752100000|2024-10-24 06:41:40|198014.2|197889.2|198013.4|197888.4|198015.7|197890.7|198012.3|197887.3|25
1729752110000|2024-10-24 06:41:50|198013.6|197888.6|198014.1|197889.1|198021.9|197896.9|198013.2|197888.2|30
1729752120000|2024-10-24 06:42:00|198014.2|197889.2|198020.2|197895.2|198021.5|197896.5|198014.2|197889.2|14
1729752130000|2024-10-24 06:42:10|198017.2|197892.2|198020|197895|198022|197897|198016.7|197891.7|18
1729752140000|2024-10-24 06:42:20|198020.3|197895.3|198022.4|197897.4|198024.4|197899.4|198018.7|197893.7|18
1729752150000|2024-10-24 06:42:30|198022|197897|198020.7|197895.7|198022|197897|198018.8|197893.8|19
1729752160000|2024-10-24 06:42:40|198018.2|197893.2|198018.8|197893.8|198023.4|197898.4|198018.1|197893.1|22
1729752170000|2024-10-24 06:42:50|198018.1|197893.1|198018.9|197893.9|198019.4|197894.4|198015.9|197890.9|28
1729752180000|2024-10-24 06:43:00|198019.4|197894.4|198021.8|197896.8|198024.4|197899.4|198016.9|197891.9|21
1729752190000|2024-10-24 06:43:10|198020.1|197895.1|198018.9|197893.9|198021.2|197896.2|198016.8|197891.8|20
1729752200000|2024-10-24 06:43:20|198017.6|197892.6|198018|197893|198020.5|197895.5|198016.6|197891.6|25
1729752210000|2024-10-24 06:43:30|198019.4|197894.4|198017.4|197892.4|198019.6|197894.6|198010.5|197885.5|30
1729752220000|2024-10-24 06:43:40|198017.9|197892.9|198012|197887|198019.7|197894.7|198011.3|197886.3|29
1729752230000|2024-10-24 06:43:50|198013.5|197888.5|198010|197885|198013.5|197888.5|198006.7|197881.7|27
1729752240000|2024-10-24 06:44:00|198008.1|197883.1|198010.3|197885.3|198010.3|197885.3|198008.1|197883.1|11
1729752250000|2024-10-24 06:44:10|198009.8|197884.8|198012|197887|198012|197887|198008.9|197883.9|12
1729752260000|2024-10-24 06:44:20|198014|197889|198012.5|197887.5|198014|197889|198011.7|197886.7|10
1729752270000|2024-10-24 06:44:30|198012.4|197887.4|198011.9|197886.9|198013.9|197888.9|198011.9|197886.9|12
1729752280000|2024-10-24 06:44:40|198011.2|197886.2|198016.3|197891.3|198018.5|197893.5|198009.8|197884.8|17
1729752290000|2024-10-24 06:44:50|198016.5|197891.5|198016.3|197891.3|198020.9|197895.9|198012|197887|29
1729752300000|2024-10-24 06:45:00|198017.1|197892.1|198078.6|197953.6|198081.1|197989.3|198016.7|197891.7|27
1729752310000|2024-10-24 06:45:10|198077.3|197952.3|198078.4|197953.4|198083.9|197958.9|198076|197951|17
1729752320000|2024-10-24 06:45:20|198078.9|197953.9|198078.3|197953.3|198079.7|197954.7|198077|197952|14
1729752330000|2024-10-24 06:45:30|198080|197955|198085|197960|198089.2|197964.2|198079.3|197954.3|13
1729752340000|2024-10-24 06:45:40|198083.5|197958.5|198083.5|197958.5|198085.1|197960.1|198083.5|197958.5|3
1729752350000|2024-10-24 06:45:50|198083.2|197958.2|198142.7|198017.7|198154.4|198029.4|198083.2|197958.2|19
1729752360000|2024-10-24 06:46:00|198144.3|198019.3|198142|198017|198146.1|198021.1|198140|198015|19
1729752370000|2024-10-24 06:46:10|198154.9|198029.9|198151.2|198026.2|198162.8|198037.8|198140.7|198015.7|20
1729752380000|2024-10-24 06:46:20|198151.7|198026.7|198135.3|198010.3|198151.7|198026.7|198133.3|198008.3|26
1729752390000|2024-10-24 06:46:30|198134.7|198009.7|198096.8|197971.8|198136.8|198011.8|198046.7|197971.8|22
1729752400000|2024-10-24 06:46:40|198097.9|197972.9|198098.4|197973.4|198103.6|197978.6|198096|197971|28
1729752410000|2024-10-24 06:46:50|198098.7|197973.7|198108.3|197983.3|198111.9|197986.9|198098.4|197973.4|27
1729752420000|2024-10-24 06:47:00|198106.7|197981.7|198109.5|197984.5|198109.5|197984.5|198105.8|197980.8|8
1729752430000|2024-10-24 06:47:10|198107|197982|198138.5|198013.5|198140.8|198015.8|198107|197982|17
1729752440000|2024-10-24 06:47:20|198139.8|198014.8|198143.9|198018.9|198148.4|198023.4|198139|198014|13
1729752450000|2024-10-24 06:47:30|198143.8|198018.8|198143.3|198018.3|198143.9|198018.9|198140.9|198015.9|11
1729752460000|2024-10-24 06:47:40|198143.7|198018.7|198149.7|198024.7|198151.1|198026.1|198143.4|198018.4|14
1729752470000|2024-10-24 06:47:50|198149|198024|198148.9|198023.9|198149|198024|198147|198022|9
1729752480000|2024-10-24 06:48:00|198156.9|198031.9|198153.2|198028.2|198162.3|198037.3|198153.2|198028.2|34
1729752490000|2024-10-24 06:48:10|198148.1|198023.1|198153.1|198028.1|198155.7|198030.7|198148.1|198023.1|21
1729752500000|2024-10-24 06:48:20|198153.6|198028.6|198148.4|198023.4|198155.7|198030.7|198144.5|198019.5|16
1729752510000|2024-10-24 06:48:30|198145.8|198020.8|198139.6|198014.6|198146.1|198021.1|198134.7|198009.7|27
1729752520000|2024-10-24 06:48:40|198140.7|198015.7|198134.4|198009.4|198142.3|198017.3|198134.3|198009.3|20
1729752530000|2024-10-24 06:48:50|198135.2|198010.2|198145.6|198020.6|198149.1|198024.1|198134.2|198009.2|15
1729752540000|2024-10-24 06:49:00|198145.4|198020.4|198147.7|198022.7|198158.2|198033.2|198143.7|198018.7|23
1729752550000|2024-10-24 06:49:10|198147.9|198022.9|198138.1|198013.1|198148.2|198023.2|198135.2|198010.2|28
1729752560000|2024-10-24 06:49:20|198137.2|198012.2|198139.6|198014.6|198141.1|198016.1|198137.2|198012.2|33
1729752570000|2024-10-24 06:49:30|198136.1|198011.1|198139.4|198014.4|198141.1|198016.1|198135.8|198010.8|32
1729752580000|2024-10-24 06:49:40|198138.3|198013.3|198138.7|198013.7|198140.9|198015.9|198135.3|198010.3|35
1729752590000|2024-10-24 06:49:50|198138.6|198013.6|198139.8|198014.8|198143.1|198018.1|198137.8|198012.8|24
1729752600000|2024-10-24 06:50:00|198142.4|198017.4|198140|198015|198145.6|198020.6|198139.5|198014.5|15
1729752610000|2024-10-24 06:50:10|198141.6|198016.6|198135.1|198010.1|198141.6|198016.6|198132.1|198007.1|24
1729752620000|2024-10-24 06:50:20|198135.5|198010.5|198136|198011|198138.9|198013.9|198134.3|198009.3|20
1729752630000|2024-10-24 06:50:30|198137.6|198012.6|198140.1|198015.1|198140.6|198015.6|198136.3|198011.3|13
1729752640000|2024-10-24 06:50:40|198139.8|198014.8|198137.6|198012.6|198139.8|198014.8|198135.1|198010.1|13
1729752650000|2024-10-24 06:50:50|198137.5|198012.5|198139.4|198014.4|198139.6|198014.6|198136.1|198011.1|14
1729752660000|2024-10-24 06:51:00|198140.1|198015.1|198141.7|198016.7|198142.3|198017.3|198138.4|198013.4|11
1729752670000|2024-10-24 06:51:10|198142.9|198017.9|198145.8|198020.8|198146.3|198021.3|198141|198016|11
1729752680000|2024-10-24 06:51:20|198145.6|198020.6|198145.6|198020.6|198146.1|198021.1|198145.3|198020.3|5
1729752690000|2024-10-24 06:51:30|198150.8|198025.8|198145.5|198020.5|198151.3|198026.3|198142.5|198017.5|11
1729752700000|2024-10-24 06:51:40|198147.1|198022.1|198147.1|198022.1|198147.1|198022.1|198147.1|198022.1|1
1729752710000|2024-10-24 06:51:50|198149|198024|198142.5|198017.5|198153.3|198028.3|198141|198016|18
1729752720000|2024-10-24 06:52:00|198143.5|198018.5|198146.9|198021.9|198147.2|198022.2|198142.3|198017.3|11
1729752730000|2024-10-24 06:52:10|198146.7|198021.7|198147.2|198022.2|198147.2|198022.2|198146.7|198021.7|4
1729752740000|2024-10-24 06:52:20|198150.2|198025.2|198155|198030|198159.6|198034.6|198150.2|198025.2|10
1729752750000|2024-10-24 06:52:30|198156.8|198031.8|198157.9|198032.9|198160|198035|198156.6|198031.6|11
1729752760000|2024-10-24 06:52:40|198158.9|198033.9|198159.6|198034.6|198159.7|198034.7|198155.3|198030.3|18
1729752770000|2024-10-24 06:52:50|198157.6|198032.6|198157.1|198032.1|198157.6|198032.6|198157.1|198032.1|3
1729752780000|2024-10-24 06:53:00|198157.5|198032.5|198149.1|198024.1|198157.5|198032.5|198148.9|198023.9|13
1729752790000|2024-10-24 06:53:10|198148.9|198023.9|198063.5|197938.5|198165.1|198040.1|198025.7|197931.6|23
1729752800000|2024-10-24 06:53:20|198062.7|197937.7|198060.7|197935.7|198062.7|197937.7|198060.2|197935.2|8
1729752810000|2024-10-24 06:53:30|198123.7|197998.7|198125.8|198000.8|198133.2|198008.2|198123.3|197998.3|30
1729752820000|2024-10-24 06:53:40|198126.1|198001.1|198127.3|198002.3|198129.8|198004.8|198123.3|197998.3|30
1729752830000|2024-10-24 06:53:50|198124.3|197999.3|198119.3|197994.3|198124.3|197999.3|198118.3|197993.3|12
1729752840000|2024-10-24 06:54:00|198122.6|197997.6|198140.4|198015.4|198143.4|198018.4|198122.6|197997.6|17
1729752850000|2024-10-24 06:54:10|198139.9|198014.9|198155.4|198030.4|198158.8|198054.3|198104.3|198013.4|16
1729752860000|2024-10-24 06:54:20|198155.2|198030.2|198117.4|197992.4|198157.6|198032.6|198117.4|197992.4|14
1729752870000|2024-10-24 06:54:30|198137.2|198012.2|198138.8|198013.8|198140.1|198015.1|198135.4|198010.4|4
1729752890000|2024-10-24 06:54:50|198124.7|197999.7|198108.7|197983.7|198142.4|198017.4|198108.7|197983.7|5
1729752900000|2024-10-24 06:55:00|198111.8|197986.8|198087.4|198037.4|198127.9|198037.4|198087.4|197986.8|17
1729752910000|2024-10-24 06:55:10|198099.7|198049.7|198100.6|198050.6|198107.6|198057.6|198096.5|198046.5|4
1729752920000|2024-10-24 06:55:20|198106.3|198056.3|198121.5|198071.5|198121.5|198071.5|198106.3|198056.3|13
1729752930000|2024-10-24 06:55:30|198117.5|198067.5|198152|198027|198169.4|198067.5|198117.5|198010.3|12
1729752940000|2024-10-24 06:55:40|198169|198044|198171.3|198046.3|198171.3|198046.3|198152|198027|6
1729752950000|2024-10-24 06:55:50|198171.4|198046.4|198154.4|198029.4|198171.4|198046.4|198151|198026|15
1729752960000|2024-10-24 06:56:00|198160.2|198035.2|198167.2|198042.2|198171.7|198046.7|198160.2|198035.2|12
1729752970000|2024-10-24 06:56:10|198167.5|198042.5|198167.5|198042.5|198167.5|198042.5|198167.5|198042.5|1
1729752980000|2024-10-24 06:56:20|198165.1|198040.1|198165.2|198040.2|198165.2|198040.2|198164.7|198039.7|3
1729752990000|2024-10-24 06:56:30|198164.6|198039.6|198165.6|198040.6|198165.6|198040.6|198164.6|198039.6|4
1729753000000|2024-10-24 06:56:40|198168|198043|198174.3|198049.3|198177.6|198052.6|198166.2|198041.2|9
1729753010000|2024-10-24 06:56:50|198174.6|198049.6|198174.3|198049.3|198174.6|198049.6|198174.2|198049.2|4
1729753020000|2024-10-24 06:57:00|198179|198054|198168.8|198043.8|198179|198054|198168.3|198043.3|10
1729753030000|2024-10-24 06:57:10|198169.3|198044.3|198169.3|198044.3|198169.3|198044.3|198168.8|198043.8|4
1729753040000|2024-10-24 06:57:20|198169.6|198044.6|198171.2|198046.2|198171.8|198046.8|198169.3|198044.3|6
1729753050000|2024-10-24 06:57:30|198172|198047|198172.2|198047.2|198172.2|198047.2|198171.8|198046.8|4
1729753060000|2024-10-24 06:57:40|198172.3|198047.3|198171.6|198046.6|198172.3|198047.3|198171.5|198046.5|5
1729753070000|2024-10-24 06:57:50|198169|198044|198169|198044|198169.4|198044.4|198168.6|198043.6|7
1729753080000|2024-10-24 06:58:00|198177.7|198052.7|198160.1|198035.1|198177.7|198052.7|198142.6|198017.6|28
1729753090000|2024-10-24 06:58:10|198163.2|198038.2|198166.1|198041.1|198167.9|198042.9|198155.1|198030.1|18
1729753100000|2024-10-24 06:58:20|198166.2|198041.2|198167.2|198042.2|198167.2|198042.2|198166.1|198041.1|6
1729753110000|2024-10-24 06:58:30|198166.9|198041.9|198163.2|198038.2|198166.9|198041.9|198154.8|198029.8|18
1729753120000|2024-10-24 06:58:40|198162.9|198037.9|198162.8|198037.8|198163.8|198038.8|198162.6|198037.6|7
1729753130000|2024-10-24 06:58:50|198159.3|198034.3|198150.3|198025.3|198160.4|198035.4|198135.3|198010.3|26
1729753140000|2024-10-24 06:59:00|198152.9|198027.9|198151.5|198026.5|198155.8|198030.8|198133.8|198008.8|21
1729753150000|2024-10-24 06:59:10|198153.6|198028.6|198155|198030|198155.5|198030.5|198149.7|198024.7|16
1729753160000|2024-10-24 06:59:20|198150.2|198025.2|198151.1|198026.1|198154|198029|198147.9|198022.9|11
1729753170000|2024-10-24 06:59:30|198155.1|198030.1|198151.3|198026.3|198156.4|198031.4|198151|198026|13
1729753180000|2024-10-24 06:59:40|198150.9|198025.9|198150.1|198025.1|198153.3|198028.3|198142.5|198017.5|13
1729753190000|2024-10-24 06:59:50|198155.3|198030.3|198146.4|198021.4|198157.9|198032.9|198144.7|198019.7|17
1729753200000|2024-10-24 07:00:00|198151.9|198026.9|198130|198005|198168.5|198043.5|198116.6|197991.6|29
1729753210000|2024-10-24 07:00:10|198130.1|198005.1|198133.6|198008.6|198138.1|198013.1|198127.2|198002.2|27
1729753220000|2024-10-24 07:00:20|198133.2|198008.2|198129.3|198004.3|198133.9|198008.9|198125.3|198000.3|17
1729753230000|2024-10-24 07:00:30|198128.8|198003.8|198099.6|197974.6|198128.8|198003.8|198095.9|197970.9|31
1729753240000|2024-10-24 07:00:40|198101.2|197976.2|198098.6|197973.6|198106.2|197981.2|198078.2|197953.2|22
1729753250000|2024-10-24 07:00:50|198096.5|197971.5|198090.7|197965.7|198097.2|197972.2|198085.2|197960.2|33
1729753260000|2024-10-24 07:01:00|198088.2|197963.2|198093.4|197968.4|198101.8|197976.8|198053.7|197928.7|28
1729753270000|2024-10-24 07:01:10|198092.3|197967.3|198095.8|197970.8|198095.8|197970.8|198085.9|197960.9|28
1729753280000|2024-10-24 07:01:20|198090.3|197965.3|198095.3|197970.3|198102.3|197977.3|198088.9|197963.9|27
1729753290000|2024-10-24 07:01:30|198094.8|197969.8|198098|197973|198102.1|197977.1|198094.8|197969.8|23
1729753300000|2024-10-24 07:01:40|198098.7|197973.7|198098.3|197973.3|198101.3|197976.3|198095.6|197970.6|18
1729753310000|2024-10-24 07:01:50|198098.6|197973.6|198098.6|197973.6|198099.6|197974.6|198098.6|197973.6|4
1729753320000|2024-10-24 07:02:00|198098.8|197973.8|198106.7|197981.7|198106.7|197981.7|198092.8|197967.8|12
1729753330000|2024-10-24 07:02:10|198106.4|197981.4|198070.2|197945.2|198109.8|197984.8|198053.7|197928.7|15
1729753340000|2024-10-24 07:02:20|198068.1|197943.1|198055.7|197930.7|198069.8|197944.8|198034.8|197909.8|25
1729753350000|2024-10-24 07:02:30|198055|197930|197984|197859|198055|197930|197966.8|197841.8|24
1729753360000|2024-10-24 07:02:40|197983.6|197858.6|197984.9|197859.9|197986.2|197861.2|197983.5|197858.5|13
1729753370000|2024-10-24 07:02:50|197984.8|197859.8|197984.8|197859.8|197984.9|197859.9|197984.2|197859.2|6
1729753380000|2024-10-24 07:03:00|197984.6|197859.6|197983.5|197858.5|197986|197861|197978.7|197853.7|18
1729753390000|2024-10-24 07:03:10|197981.3|197856.3|197976.2|197851.2|197983.8|197858.8|197971.7|197846.7|16
1729753400000|2024-10-24 07:03:20|197976|197851|197932.5|197807.5|197976|197851|197932.4|197807.4|18
1729753410000|2024-10-24 07:03:30|197932.2|197807.2|197936.8|197811.8|197937.8|197812.8|197932|197807|18
1729753420000|2024-10-24 07:03:40|197934.6|197809.6|197985.5|197860.5|197990|197865|197934|197809|21
1729753430000|2024-10-24 07:03:50|197986.3|197861.3|197989.4|197864.4|197992.7|197867.7|197985.6|197860.6|20
1729753440000|2024-10-24 07:04:00|197989.2|197864.2|197985.7|197860.7|197991.2|197866.2|197983.6|197858.6|20
1729753450000|2024-10-24 07:04:10|197985.4|197860.4|197991.1|197866.1|197991.1|197866.1|197983.6|197858.6|11
1729753460000|2024-10-24 07:04:20|197991.4|197866.4|197999.1|197874.1|198002.6|197877.6|197982.3|197857.3|17
1729753470000|2024-10-24 07:04:30|197998.9|197873.9|197998.3|197873.3|197999.2|197874.2|197995.9|197870.9|10
1729753480000|2024-10-24 07:04:40|197995.9|197870.9|198019.1|197894.1|198025.4|197900.4|197995.8|197870.8|20
1729753490000|2024-10-24 07:04:50|198018.9|197893.9|198064.2|197939.2|198064.7|197939.7|198016.3|197891.3|22
1729753500000|2024-10-24 07:05:00|198061.8|197936.8|198059.7|197934.7|198061.8|197936.8|198052|197927|16
1729753510000|2024-10-24 07:05:10|198063.3|197938.3|198073.9|197948.9|198080.1|197955.1|198063.3|197938.3|22
1729753520000|2024-10-24 07:05:20|198070.6|197945.6|198059.3|197934.3|198073.2|197948.2|198058.1|197933.1|14
1729753530000|2024-10-24 07:05:30|198059.2|197934.2|198058.5|197933.5|198060.5|197935.5|198056.2|197931.2|8
1729753540000|2024-10-24 07:05:40|198058.7|197933.7|198050.9|197925.9|198062.1|197937.1|198050.5|197925.5|14
1729753550000|2024-10-24 07:05:50|198050.6|197925.6|198059.9|197934.9|198060.8|197935.8|198049.3|197924.3|11
1729753560000|2024-10-24 07:06:00|198056.1|197931.1|198057.2|197932.2|198059.6|197934.6|198052.6|197927.6|11
1729753570000|2024-10-24 07:06:10|198056.7|197931.7|198051.8|197926.8|198057|197932|198050|197925|10
1729753580000|2024-10-24 07:06:20|198051.9|197926.9|198017.4|197892.4|198051.9|197926.9|198010.1|197885.1|10
1729753590000|2024-10-24 07:06:30|198018.2|197893.2|198027.9|197902.9|198027.9|197902.9|198016.7|197891.7|11
1729753600000|2024-10-24 07:06:40|198030|197905|198050.3|197925.3|198056.9|197931.9|198022.8|197897.8|23
1729753610000|2024-10-24 07:06:50|198050.2|197925.2|197996.6|197871.6|198051.5|197926.5|197968|197843|14
1729753620000|2024-10-24 07:07:00|197996.3|197871.3|197991.4|197866.4|197996.8|197871.8|197991.4|197866.4|10
1729753640000|2024-10-24 07:07:20|197991.3|197866.3|197991.3|197866.3|197991.6|197866.6|197991.3|197866.3|6
1729753650000|2024-10-24 07:07:30|198012|197842|198013|197842|198013|197842|198012|197842|2
1729753660000|2024-10-24 07:07:40|197982.5|197857.5|197962.8|197837.8|197982.5|197857.5|197954.2|197829.2|16
1729753670000|2024-10-24 07:07:50|197962.6|197837.6|197959.8|197834.8|197966.9|197841.9|197955.4|197830.4|20
1729753680000|2024-10-24 07:08:00|197959.9|197834.9|197944.5|197819.5|197959.9|197834.9|197938.4|197813.4|21
1729753690000|2024-10-24 07:08:10|197944.8|197819.8|197945|197820|197945|197820|197939.4|197814.4|15
1729753700000|2024-10-24 07:08:20|197939.9|197814.9|197945.9|197820.9|197948|197823|197939.9|197814.9|9
1729753710000|2024-10-24 07:08:30|197945.1|197820.1|197945.9|197820.9|197945.9|197820.9|197945.1|197820.1|2
1729753720000|2024-10-24 07:08:40|197946.4|197821.4|197945.8|197820.8|197947.7|197822.7|197940.5|197815.5|9
1729753730000|2024-10-24 07:08:50|197946.4|197821.4|197946.7|197821.7|197949|197824|197941.4|197816.4|14
1729753740000|2024-10-24 07:09:00|197949.3|197824.3|197943.7|197818.7|197954.8|197829.8|197943.5|197818.5|13
1729753750000|2024-10-24 07:09:10|197944.4|197819.4|197939.5|197814.5|197946.5|197821.5|197939.5|197814.5|13
1729753760000|2024-10-24 07:09:20|197939.4|197814.4|197939.9|197814.9|197944.7|197819.7|197920.5|197795.5|26
1729753770000|2024-10-24 07:09:30|197936.2|197811.2|197941.1|197816.1|197941.8|197816.8|197936|197811|16
1729753780000|2024-10-24 07:09:40|197943.7|197818.7|197957.5|197832.5|197971.6|197846.6|197938|197813|23
1729753790000|2024-10-24 07:09:50|197955.9|197830.9|197955.7|197830.7|197959|197834|197954.8|197829.8|15
1729753800000|2024-10-24 07:10:00|197955.1|197830.1|197956.1|197831.1|197958.9|197833.9|197955.1|197830.1|17
1729753810000|2024-10-24 07:10:10|197956.3|197831.3|197954|197829|197956.5|197831.5|197953.3|197828.3|13
1729753820000|2024-10-24 07:10:20|197954.3|197829.3|197959.7|197834.7|197959.7|197834.7|197953.8|197828.8|10
1729753830000|2024-10-24 07:10:30|197957.2|197832.2|197974.2|197849.2|197977.1|197852.1|197956.3|197831.3|16
1729753840000|2024-10-24 07:10:40|197986.3|197861.3|197982.6|197857.6|197987.3|197862.3|197980.3|197855.3|22
1729753850000|2024-10-24 07:10:50|197982.8|197857.8|197977.2|197852.2|197982.8|197857.8|197977|197852|12
1729753860000|2024-10-24 07:11:00|197972.8|197847.8|197948|197823|197972.8|197847.8|197945.3|197820.3|24
1729753870000|2024-10-24 07:11:10|197947.7|197822.7|197932.8|197807.8|197948.2|197823.2|197931.4|197806.4|12
1729753880000|2024-10-24 07:11:20|197930.6|197805.6|197932.6|197807.6|197933.5|197808.5|197929.4|197804.4|14
1729753890000|2024-10-24 07:11:30|197928.5|197803.5|197931|197806|197931.4|197806.4|197928.2|197803.2|7
1729753900000|2024-10-24 07:11:40|197931.4|197806.4|197938.5|197813.5|197938.5|197813.5|197930.4|197805.4|15
1729753910000|2024-10-24 07:11:50|197938.8|197813.8|197941.5|197816.5|197942.3|197817.3|197936|197811|13
1729753920000|2024-10-24 07:12:00|197941.8|197816.8|197809.2|197684.2|197941.8|197816.8|197808.4|197683.4|24
1729753930000|2024-10-24 07:12:10|197817.6|197692.6|197882|197757|197882.2|197757.2|197817.6|197692.6|28
1729753940000|2024-10-24 07:12:20|197882.4|197757.4|197878.4|197753.4|197882.4|197757.4|197875.1|197750.1|11
1729753950000|2024-10-24 07:12:30|197876|197751|197873.8|197748.8|197876|197751|197872.5|197747.5|6
1729753960000|2024-10-24 07:12:40|197872.8|197747.8|197832.2|197707.2|197873.8|197748.8|197819.6|197694.6|12
1729753970000|2024-10-24 07:12:50|197830.8|197705.8|197818.1|197693.1|197836.5|197711.5|197817.5|197692.5|16
1729753980000|2024-10-24 07:13:00|197814.4|197689.4|197820.5|197695.5|197834.9|197709.9|197809.9|197684.9|24
1729753990000|2024-10-24 07:13:10|197820|197695|197796.9|197671.9|197832.1|197707.1|197739.9|197661.6|25
1729754000000|2024-10-24 07:13:20|197799.4|197674.4|197792|197667|197799.8|197674.8|197784|197659|14
1729754010000|2024-10-24 07:13:30|197785.1|197660.1|197805.8|197680.8|197810.3|197685.3|197783|197658|16
1729754020000|2024-10-24 07:13:40|197805.7|197680.7|197807.8|197682.8|197810|197685|197803.8|197678.8|15
1729754030000|2024-10-24 07:13:50|197808|197683|197808.7|197683.7|197811.6|197686.6|197804|197679|7
1729754040000|2024-10-24 07:14:00|197813.3|197688.3|197817.9|197692.9|197823.5|197698.5|197810.3|197685.3|15
1729754050000|2024-10-24 07:14:10|197818.5|197693.5|197807.6|197682.6|197821.7|197696.7|197807.6|197682.6|20
1729754060000|2024-10-24 07:14:20|197813.7|197688.7|197820.2|197690.7|197821.3|197696.3|197813.5|197688.5|14
1729754070000|2024-10-24 07:14:30|197825.1|197695.5|197824.9|197693.7|197829.3|197698.8|197815.2|197685.7|20
1729754080000|2024-10-24 07:14:40|197825.3|197693.4|197820.9|197685.1|197826.3|197693.4|197819.3|197684.4|9
1729754090000|2024-10-24 07:14:50|197819.9|197684.4|197862.3|197655.9|197862.3|197698.8|197818.9|197653.2|15
1729754100000|2024-10-24 07:15:00|197857|197668.7|197934.3|197719.3|197946.1|197752.7|197857|197668.7|36
1729754110000|2024-10-24 07:15:10|197936.3|197721.9|197946.2|197736.5|197950.8|197741.3|197923|197710|26
1729754120000|2024-10-24 07:15:20|197901|197776|197876.2|197751.2|197911.4|197786.4|197876.2|197751.2|19
1729754130000|2024-10-24 07:15:30|197911.1|197786.1|197847.5|197722.5|197912.1|197787.1|197845.7|197720.7|19
1729754140000|2024-10-24 07:15:40|197847.8|197722.8|197867.7|197742.7|197868.5|197743.5|197847.8|197722.8|26
1729754150000|2024-10-24 07:15:50|197871.8|197746.8|197908.5|197783.5|197928.5|197803.5|197871.8|197746.8|22
1729754160000|2024-10-24 07:16:00|197901.4|197776.4|197878.6|197753.6|197901.4|197776.4|197878.1|197753.1|16
1729754170000|2024-10-24 07:16:10|197885.7|197760.7|197880.4|197755.4|197895.3|197770.3|197876.7|197751.7|17
1729754180000|2024-10-24 07:16:20|197880.7|197755.7|197869.6|197744.6|197880.7|197755.7|197862|197737|15
1729754190000|2024-10-24 07:16:30|197870.1|197745.1|197871.5|197746.5|197875.1|197750.1|197861.7|197736.7|22
1729754200000|2024-10-24 07:16:40|197871.9|197746.9|197870.3|197745.3|197887.9|197762.9|197860.5|197735.5|31
1729754210000|2024-10-24 07:16:50|197860.5|197735.5|197862.4|197737.4|197863.1|197738.1|197859.6|197734.6|14
1729754220000|2024-10-24 07:17:00|197858.7|197733.7|197863.5|197738.5|197864.3|197739.3|197848|197723|19
1729754230000|2024-10-24 07:17:10|197863|197738|197881.1|197756.1|197884.2|197759.2|197854.4|197729.4|18
1729754240000|2024-10-24 07:17:20|197881.4|197756.4|197858.4|197733.4|197883|197758|197858.4|197733.4|18
1729754250000|2024-10-24 07:17:30|197858.6|197733.6|197859|197734|197862.3|197737.3|197846.3|197721.3|13
1729754260000|2024-10-24 07:17:40|197854.5|197729.5|197860.7|197735.7|197861.6|197736.6|197854|197729|12
1729754270000|2024-10-24 07:17:50|197861.3|197736.3|197895.3|197770.3|197910|197785|197861.3|197736.3|13
1729754280000|2024-10-24 07:18:00|197891.9|197766.9|197893.7|197768.7|197900.7|197775.7|197891.8|197766.8|14
1729754290000|2024-10-24 07:18:10|197894.9|197769.9|197893.6|197768.6|197904.4|197779.4|197886.6|197761.6|9
1729754300000|2024-10-24 07:18:20|197892|197767|197908.3|197783.3|197908.3|197783.3|197892|197767|18
1729754310000|2024-10-24 07:18:30|197908.1|197783.1|197907.6|197782.6|197908.8|197783.8|197907.6|197782.6|8
1729754320000|2024-10-24 07:18:40|197902.3|197777.3|197908.2|197783.2|197908.8|197783.8|197899.3|197774.3|19
1729754330000|2024-10-24 07:18:50|197904.9|197779.9|197905.9|197780.9|197917|197792|197904.4|197779.4|17
1729754340000|2024-10-24 07:19:00|197906.9|197781.9|197903.1|197778.1|197907.2|197782.2|197902.9|197777.9|7
1729754350000|2024-10-24 07:19:10|197901.9|197776.9|197902.9|197777.9|197906.5|197781.5|197901.9|197776.9|13
1729754360000|2024-10-24 07:19:20|197903.4|197778.4|197896.8|197771.8|197921.1|197796.1|197894|197769|22
1729754370000|2024-10-24 07:19:30|197897|197772|197892.8|197767.8|197899.4|197774.4|197891.8|197766.8|12
1729754380000|2024-10-24 07:19:40|197885.1|197760.1|197866.5|197741.5|197885.9|197760.9|197847.1|197722.1|20
1729754390000|2024-10-24 07:19:50|197864.5|197739.5|197876.1|197751.1|197885.2|197760.2|197864.5|197739.5|29
1729754400000|2024-10-24 07:20:00|197880.3|197755.3|197880.8|197755.8|197903.3|197778.3|197866|197741|27
1729754410000|2024-10-24 07:20:10|197885.2|197760.2|197873.7|197748.7|197887.2|197762.2|197872.7|197747.7|18
1729754420000|2024-10-24 07:20:20|197877.6|197752.6|197869.2|197744.2|197877.6|197752.6|197869|197744|17
1729754430000|2024-10-24 07:20:30|197872.8|197747.8|197883.7|197758.7|197888.6|197763.6|197872.8|197747.8|24
1729754440000|2024-10-24 07:20:40|197883.5|197758.5|197850.6|197725.6|197888.1|197763.1|197831.7|197706.7|25
1729754450000|2024-10-24 07:20:50|197848.6|197723.6|197849.3|197724.3|197849.7|197724.7|197847.9|197722.9|11
1729754460000|2024-10-24 07:21:00|197849.1|197724.1|197802.4|197677.4|197849.1|197724.1|197754.7|197671.8|18
1729754470000|2024-10-24 07:21:10|197802.3|197677.3|197795.9|197670.9|197805.8|197680.8|197794.9|197669.9|21
1729754480000|2024-10-24 07:21:20|197796.4|197671.4|197803.1|197678.1|197803.1|197678.1|197796.4|197671.4|8
1729754490000|2024-10-24 07:21:30|197802.8|197677.8|197779.2|197654.2|197804.3|197679.3|197775.2|197650.2|22
1729754500000|2024-10-24 07:21:40|197778.9|197653.9|197783.6|197658.6|197787.2|197662.2|197778.9|197653.9|14
1729754510000|2024-10-24 07:21:50|197782.8|197657.8|197781.3|197656.3|197786.5|197661.5|197779.4|197654.4|24
1729754520000|2024-10-24 07:22:00|197786.2|197661.2|197788.7|197663.7|197790.5|197665.5|197786.2|197661.2|12
1729754530000|2024-10-24 07:22:10|197788.8|197663.8|197778|197653|197824.3|197699.3|197735.9|197652.2|20
1729754540000|2024-10-24 07:22:20|197782.8|197657.8|197782.3|197657.3|197782.8|197657.8|197778|197653|15
1729754550000|2024-10-24 07:22:30|197782|197657|197783.2|197658.2|197785.1|197660.1|197779.3|197654.3|19
1729754560000|2024-10-24 07:22:40|197779.2|197654.2|197783.1|197658.1|197784.3|197659.3|197779|197654|24
1729754570000|2024-10-24 07:22:50|197783.5|197658.5|197782.2|197657.2|197783.6|197658.6|197779|197654|22
1729754580000|2024-10-24 07:23:00|197782.1|197657.1|197802.6|197677.6|197809|197684|197781.5|197656.5|20
1729754590000|2024-10-24 07:23:10|197800.2|197675.2|197790.3|197665.3|197800.2|197675.2|197787.2|197662.2|20
1729754600000|2024-10-24 07:23:20|197792.8|197667.8|197799|197674|197801.3|197676.3|197792.8|197667.8|17
1729754610000|2024-10-24 07:23:30|197801.7|197676.7|197810.5|197685.5|197810.5|197685.5|197800.9|197675.9|15
1729754620000|2024-10-24 07:23:40|197810|197685|197798.7|197673.7|197810|197685|197793.8|197668.8|10
1729754630000|2024-10-24 07:23:50|197798.4|197673.4|197797.9|197672.9|197814.1|197689.1|197789.3|197664.3|9
1729754640000|2024-10-24 07:24:00|197814.1|197689.1|197798.7|197673.7|197815.7|197690.7|197791.9|197666.9|14
1729754650000|2024-10-24 07:24:10|197798.6|197673.6|197815.5|197690.5|197815.7|197690.7|197798.2|197673.2|7
1729754660000|2024-10-24 07:24:20|197798.4|197673.4|197788.3|197663.3|197803|197678|197770.8|197645.8|13
1729754670000|2024-10-24 07:24:30|197788.1|197663.1|197788|197663|197788.7|197663.7|197782.1|197657.1|9
1729754680000|2024-10-24 07:24:40|197787.9|197662.9|197787|197662|197789.3|197664.3|197781.4|197656.4|13
1729754690000|2024-10-24 07:24:50|197787.1|197662.1|197785.5|197660.5|197789.5|197664.5|197785.5|197660.5|5
1729754700000|2024-10-24 07:25:00|197785.4|197660.4|197788.1|197663.1|197790.3|197665.3|197785.4|197660.4|4
1729754710000|2024-10-24 07:25:10|197790.3|197665.3|197796.9|197671.9|197796.9|197671.9|197790.3|197665.3|9
1729754720000|2024-10-24 07:25:20|197797|197672|197793.4|197668.4|197813.3|197708.8|197758.8|197651.5|10
1729754730000|2024-10-24 07:25:30|197796.2|197671.2|197796.1|197671.1|197799.1|197674.1|197779.2|197654.2|15
1729754740000|2024-10-24 07:25:40|197798.7|197673.7|197801.2|197676.2|197804.4|197679.4|197782.1|197657.1|16
1729754750000|2024-10-24 07:25:50|197800.7|197675.7|197753.6|197628.6|197800.7|197675.7|197753.6|197628.6|27
1729754760000|2024-10-24 07:26:00|197755.9|197630.9|197746.8|197621.8|197757.6|197632.6|197746.8|197621.8|23
1729754770000|2024-10-24 07:26:10|197742.4|197617.4|197742.6|197617.6|197745.7|197620.7|197740.5|197615.5|16
1729754780000|2024-10-24 07:26:20|197742.8|197617.8|197742.8|197617.8|197743.2|197618.2|197741.8|197616.8|17
1729754790000|2024-10-24 07:26:30|197742.9|197617.9|197742.8|197617.8|197743.4|197618.4|197742.1|197617.1|22
1729754800000|2024-10-24 07:26:40|197739|197614|197728.1|197603.1|197744.3|197619.3|197722.9|197597.9|22
1729754810000|2024-10-24 07:26:50|197728.3|197603.3|197664.8|197539.8|197728.4|197603.4|197634.7|197539.8|12
1729754820000|2024-10-24 07:27:00|197664.2|197539.2|197655.4|197530.4|197665.1|197540.1|197652.6|197527.6|19
1729754830000|2024-10-24 07:27:10|197651.3|197526.3|197656.7|197531.7|197657.4|197532.4|197650.9|197525.9|17
1729754840000|2024-10-24 07:27:20|197657.1|197532.1|197659.3|197534.3|197667.3|197542.3|197653.4|197528.4|27
1729754850000|2024-10-24 07:27:30|197659|197534|197650.3|197525.3|197659|197534|197648.8|197523.8|12
1729754860000|2024-10-24 07:27:40|197649.7|197524.7|197671.2|197546.2|197672.6|197547.6|197649.4|197524.4|20
1729754870000|2024-10-24 07:27:50|197670.9|197545.9|197705.3|197580.3|197708.5|197583.5|197670.9|197545.9|30
1729754880000|2024-10-24 07:28:00|197701.7|197576.7|197702.3|197577.3|197702.7|197577.7|197696.9|197571.9|13
1729754890000|2024-10-24 07:28:10|197702.5|197577.5|197700.1|197575.1|197706.5|197581.5|197699.3|197574.3|17
1729754900000|2024-10-24 07:28:20|197699.6|197574.6|197700.3|197575.3|197702|197577|197695.1|197570.1|17
1729754910000|2024-10-24 07:28:30|197696.7|197571.7|197699.3|197574.3|197701|197576|197694|197569|16
1729754920000|2024-10-24 07:28:40|197699.6|197574.6|197695.9|197570.9|197702.7|197577.7|197695.9|197570.9|14
1729754930000|2024-10-24 07:28:50|197697|197572|197704.4|197579.4|197704.4|197579.4|197696.3|197571.3|11
1729754940000|2024-10-24 07:29:00|197703.4|197578.4|197709|197584|197709|197584|197696.6|197571.6|23
1729754950000|2024-10-24 07:29:10|197708.9|197583.9|197708.7|197583.7|197709.2|197584.2|197708.7|197583.7|7
1729754960000|2024-10-24 07:29:20|197709.4|197584.4|197670.6|197545.6|197712.5|197587.5|197670.1|197545.1|8
1729754970000|2024-10-24 07:29:30|197675.3|197550.3|197668.7|197543.7|197675.3|197550.3|197660.8|197535.8|19
1729754980000|2024-10-24 07:29:40|197669.2|197544.2|197710|197505.7|197710|197548.9|197664.9|197502.2|22
1729754990000|2024-10-24 07:29:50|197707.4|197506.2|197730|197524.3|197732|197525.7|197707.4|197503.7|19
1729755000000|2024-10-24 07:30:00|197718|197512.3|197677|197482.2|197718|197512.3|197638.4|197437.2|34
1729755010000|2024-10-24 07:30:10|197675|197481.5|197718.2|197516.5|197735.7|197535|197675|197481.3|30
1729755020000|2024-10-24 07:30:20|197717.7|197516|197679.8|197554.8|197725.7|197571.4|197679.3|197516|29
1729755030000|2024-10-24 07:30:30|197688.6|197563.6|197693.2|197568.2|197693.2|197568.2|197674.4|197549.4|22
1729755040000|2024-10-24 07:30:40|197693.5|197568.5|197706.9|197581.9|197706.9|197581.9|197682.4|197557.4|29
1729755050000|2024-10-24 07:30:50|197703|197578|197706.6|197581.6|197707.5|197582.5|197665.4|197540.4|30
1729755060000|2024-10-24 07:31:00|197707.1|197582.1|197669.9|197544.9|197707.1|197582.1|197657.8|197532.8|21
1729755070000|2024-10-24 07:31:10|197669.7|197544.7|197662.3|197537.3|197669.7|197544.7|197657.9|197532.9|19
1729755080000|2024-10-24 07:31:20|197662.1|197537.1|197653.7|197528.7|197669.2|197544.2|197652.7|197527.7|17
1729755090000|2024-10-24 07:31:30|197654|197529|197654.8|197529.8|197656.7|197531.7|197650.4|197525.4|16
1729755100000|2024-10-24 07:31:40|197655.8|197530.8|197656.4|197531.4|197659.8|197534.8|197650.4|197525.4|16
1729755110000|2024-10-24 07:31:50|197656.5|197531.5|197649.4|197524.4|197656.5|197531.5|197645.2|197520.2|13
1729755120000|2024-10-24 07:32:00|197649.5|197524.5|197658.6|197533.6|197658.7|197533.7|197643.4|197518.4|17
1729755130000|2024-10-24 07:32:10|197658.2|197533.2|197648.7|197523.7|197658.6|197533.6|197640.1|197515.1|19
1729755140000|2024-10-24 07:32:20|197648.8|197523.8|197647.8|197522.8|197651.8|197526.8|197647.1|197522.1|9
1729755150000|2024-10-24 07:32:30|197652.4|197527.4|197662.4|197537.4|197662.4|197537.4|197652.4|197527.4|18
1729755160000|2024-10-24 07:32:40|197660.3|197535.3|197654.6|197529.6|197662.9|197537.9|197651.4|197526.4|21
1729755170000|2024-10-24 07:32:50|197654.1|197529.1|197651.4|197526.4|197654.1|197529.1|197650.9|197525.9|7
1729755180000|2024-10-24 07:33:00|197647.9|197522.9|197644.8|197519.8|197647.9|197522.9|197636.9|197511.9|16
1729755190000|2024-10-24 07:33:10|197644.5|197519.5|197645.4|197520.4|197645.4|197520.4|197640|197515|10
1729755200000|2024-10-24 07:33:20|197644.2|197519.2|197652.4|197527.4|197656.3|197531.3|197644|197519|14
1729755210000|2024-10-24 07:33:30|197651|197526|197657|197532|197657.8|197532.8|197651|197526|21
1729755220000|2024-10-24 07:33:40|197657.6|197532.6|197651.6|197526.6|197658.1|197533.1|197643.8|197518.8|19
1729755230000|2024-10-24 07:33:50|197652.6|197527.6|197658.7|197533.7|197658.7|197533.7|197649.8|197524.8|9
1729755240000|2024-10-24 07:34:00|197659.4|197534.4|197659.5|197534.5|197662.7|197537.7|197659.4|197534.4|10
1729755250000|2024-10-24 07:34:10|197660|197535|197652.4|197527.4|197662.3|197537.3|197650.7|197525.7|18
1729755260000|2024-10-24 07:34:20|197649.9|197524.9|197647.6|197522.6|197649.9|197524.9|197644.5|197519.5|16
1729755270000|2024-10-24 07:34:30|197648.5|197523.5|197689.1|197564.1|197701.7|197617.9|197648.5|197523.5|22
1729755280000|2024-10-24 07:34:40|197689.4|197564.4|197675|197550|197690.3|197565.3|197675|197550|18
1729755290000|2024-10-24 07:34:50|197675.2|197550.2|197670.6|197545.6|197675.5|197550.5|197670.3|197545.3|12
1729755300000|2024-10-24 07:35:00|197673|197548|197675.4|197550.4|197676.2|197551.2|197673|197548|15
1729755310000|2024-10-24 07:35:10|197675.8|197550.8|197686.4|197561.4|197694.2|197569.2|197675.4|197550.4|14
1729755320000|2024-10-24 07:35:20|197686.9|197561.9|197698.5|197573.5|197698.7|197573.7|197686.9|197561.9|15
1729755330000|2024-10-24 07:35:30|197698.1|197573.1|197690|197565|197699.9|197574.9|197690|197565|15
1729755340000|2024-10-24 07:35:40|197690.5|197565.5|197704.7|197579.7|197704.7|197579.7|197690.5|197565.5|15
1729755350000|2024-10-24 07:35:50|197705.2|197580.2|197714.9|197589.9|197715.8|197590.8|197705.2|197580.2|20
1729755360000|2024-10-24 07:36:00|197714.1|197589.1|197701|197576|197715.5|197590.5|197696.6|197571.6|19
1729755370000|2024-10-24 07:36:10|197700.9|197575.9|197704.7|197579.7|197705.1|197580.1|197700.4|197575.4|10
1729755380000|2024-10-24 07:36:20|197704.9|197579.9|197702.2|197577.2|197715.1|197590.1|197701.2|197576.2|19
1729755390000|2024-10-24 07:36:30|197706.7|197581.7|197709.3|197584.3|197712.9|197587.9|197704.5|197579.5|18
1729755400000|2024-10-24 07:36:40|197708.6|197583.6|197768|197643|197771.2|197646.2|197708.6|197583.6|19
1729755410000|2024-10-24 07:36:50|197767.7|197642.7|197757|197632|197767.7|197642.7|197750.1|197625.1|21
1729755420000|2024-10-24 07:37:00|197757.1|197632.1|197756.6|197631.6|197766.6|197641.6|197746.4|197621.4|26
1729755430000|2024-10-24 07:37:10|197759.3|197634.3|197753.2|197628.2|197759.3|197634.3|197747|197622|23
1729755440000|2024-10-24 07:37:20|197753.3|197628.3|197749.6|197624.6|197770.8|197645.8|197717.6|197592.6|22
1729755450000|2024-10-24 07:37:30|197750.3|197625.3|197751.8|197626.8|197753.3|197628.3|197733.2|197608.2|22
1729755460000|2024-10-24 07:37:40|197751.4|197626.4|197752.1|197627.1|197765.9|197640.9|197735.4|197610.4|11
1729755470000|2024-10-24 07:37:50|197751.9|197626.9|197765.5|197640.5|197766|197641|197732.4|197607.4|13
1729755480000|2024-10-24 07:38:00|197772.8|197647.8|197808.4|197683.4|197825.1|197700.1|197732.9|197607.9|14
1729755490000|2024-10-24 07:38:10|197808.8|197683.8|197815.8|197690.8|197815.8|197690.8|197800.1|197675.1|9
1729755500000|2024-10-24 07:38:20|197816.5|197691.5|197819.8|197694.8|197820.3|197695.3|197816.2|197691.2|9
1729755510000|2024-10-24 07:38:30|197819.7|197694.7|197811.4|197686.4|197819.7|197694.7|197802.9|197677.9|18
1729755520000|2024-10-24 07:38:40|197809.6|197684.6|197812.2|197687.2|197812.2|197687.2|197802.9|197677.9|19
1729755530000|2024-10-24 07:38:50|197809.8|197684.8|197798.4|197673.4|197809.8|197684.8|197797.3|197672.3|15
1729755540000|2024-10-24 07:39:00|197798.3|197673.3|197774.2|197649.2|197808|197683|197772.4|197647.4|18
1729755550000|2024-10-24 07:39:10|197774.4|197649.4|197790.6|197665.6|197795.4|197670.4|197774.4|197649.4|16
1729755560000|2024-10-24 07:39:20|197790.3|197665.3|197773.3|197648.3|197791.9|197666.9|197755.7|197630.7|14
1729755570000|2024-10-24 07:39:30|197773.2|197648.2|197770.2|197645.2|197773.5|197648.5|197769.5|197644.5|8
1729755580000|2024-10-24 07:39:40|197770|197645|197778.8|197653.8|197780.9|197655.9|197770|197645|8
1729755590000|2024-10-24 07:39:50|197778.9|197653.9|197786.1|197661.1|197787.7|197662.7|197777.9|197652.9|11
1729755600000|2024-10-24 07:40:00|197786.9|197661.9|197782.3|197657.3|197792.1|197667.1|197779.3|197654.3|15
1729755610000|2024-10-24 07:40:10|197782.9|197657.9|197784.6|197659.6|197784.6|197659.6|197781.2|197656.2|9
1729755620000|2024-10-24 07:40:20|197785.5|197660.5|197781.3|197656.3|197786.1|197661.1|197781.3|197656.3|7
1729755630000|2024-10-24 07:40:30|197774.6|197649.6|197776.8|197651.8|197787.4|197662.4|197774.3|197649.3|14
1729755640000|2024-10-24 07:40:40|197777|197652|197776.5|197651.5|197777.2|197652.2|197774.2|197649.2|7
1729755650000|2024-10-24 07:40:50|197779.1|197654.1|197779.6|197654.6|197779.6|197654.6|197779.1|197654.1|2
1729755660000|2024-10-24 07:41:00|197777.1|197652.1|197782|197657|197783.3|197658.3|197769.2|197644.2|17
1729755670000|2024-10-24 07:41:10|197782.5|197657.5|197778.4|197653.4|197782.5|197657.5|197773.8|197648.8|14
1729755680000|2024-10-24 07:41:20|197778.2|197653.2|197777.9|197652.9|197778.2|197653.2|197774.9|197649.9|4
1729755690000|2024-10-24 07:41:30|197778.1|197653.1|197778.6|197653.6|197778.7|197653.7|197778.1|197653.1|3
1729755700000|2024-10-24 07:41:40|197778.3|197653.3|197778.3|197653.3|197778.6|197653.6|197778.3|197653.3|3
1729755710000|2024-10-24 07:41:50|197778.4|197653.4|197799.8|197674.8|197801.9|197676.9|197778.4|197653.4|11
1729755720000|2024-10-24 07:42:00|197799.9|197674.9|197797.2|197672.2|197802.2|197677.2|197781.8|197656.8|10
1729755730000|2024-10-24 07:42:10|197797.9|197672.9|197782.9|197657.9|197799.8|197674.8|197782.8|197657.8|9
1729755740000|2024-10-24 07:42:20|197800.3|197675.3|197797.9|197672.9|197800.3|197675.3|197793.9|197668.9|7
1729755750000|2024-10-24 07:42:30|197798|197673|197793.3|197668.3|197800.9|197675.9|197787.6|197662.6|9
1729755760000|2024-10-24 07:42:40|197795.9|197670.9|197796.4|197671.4|197796.6|197671.6|197795.8|197670.8|5
1729755770000|2024-10-24 07:42:50|197796.6|197671.6|197800.6|197675.6|197800.6|197675.6|197783.1|197658.1|8
1729755780000|2024-10-24 07:43:00|197783.7|197658.7|197782.9|197657.9|197784.6|197659.6|197778.8|197653.8|5
1729755790000|2024-10-24 07:43:10|197799.7|197674.7|197798.2|197673.2|197799.7|197674.7|197796.8|197671.8|7
1729755800000|2024-10-24 07:43:20|197781.8|197656.8|197812.3|197687.3|197828.2|197703.2|197755.4|197630.4|17
1729755810000|2024-10-24 07:43:30|197827.9|197702.9|197824.3|197699.3|197828.2|197703.2|197811.6|197686.6|12
1729755820000|2024-10-24 07:43:40|197824.5|197699.5|197819|197694|197824.5|197699.5|197819|197694|7
1729755830000|2024-10-24 07:43:50|197819.2|197694.2|197798.5|197673.5|197819.2|197694.2|197794.9|197669.9|25
1729755840000|2024-10-24 07:44:00|197804.9|197679.9|197806.9|197681.9|197807.1|197682.1|197804.9|197679.9|4
1729755850000|2024-10-24 07:44:10|197809.3|197684.3|197807.1|197682.1|197810.1|197685.1|197806.6|197681.6|12
1729755860000|2024-10-24 07:44:20|197809.3|197684.3|197808.8|197683.8|197809.5|197684.5|197805.7|197680.7|13
1729755870000|2024-10-24 07:44:30|197806.7|197681.7|197806.4|197681.4|197807.2|197682.2|197805.7|197680.7|7
1729755880000|2024-10-24 07:44:40|197806.2|197681.2|197782.8|197657.8|197806.4|197681.4|197777.5|197652.5|11
1729755890000|2024-10-24 07:44:50|197782.4|197657.4|197780.7|197655.7|197784.8|197659.8|197780.7|197655.7|9
1729755900000|2024-10-24 07:45:00|197780.4|197655.4|197782.5|197657.5|197788.4|197663.4|197778.3|197653.3|18
1729755910000|2024-10-24 07:45:10|197778.2|197653.2|197785.5|197660.5|197786.8|197661.8|197778.2|197653.2|12
1729755920000|2024-10-24 07:45:20|197782|197657|197786.1|197661.1|197786.1|197661.1|197782|197657|7
1729755930000|2024-10-24 07:45:30|197783.3|197658.3|197786.2|197661.2|197786.2|197661.2|197783.3|197658.3|7
1729755940000|2024-10-24 07:45:40|197785.4|197660.4|197785.6|197660.6|197785.8|197660.8|197785.4|197660.4|4
1729755950000|2024-10-24 07:45:50|197785.4|197660.4|197785.8|197660.8|197785.8|197660.8|197785.4|197660.4|2
1729755960000|2024-10-24 07:46:00|197787.9|197662.9|197807.6|197682.6|197820|197695|197787.9|197662.9|5
1729755970000|2024-10-24 07:46:10|197807.9|197682.9|197829.3|197704.3|197833|197708|197807.9|197682.9|13
1729755980000|2024-10-24 07:46:20|197828.4|197703.4|197821.7|197696.7|197828.4|197703.4|197813.3|197688.3|18
1729755990000|2024-10-24 07:46:30|197819.4|197694.4|197827.6|197702.6|197827.6|197702.6|197818.7|197693.7|9
1729756000000|2024-10-24 07:46:40|197827.7|197702.7|197826.1|197701.1|197827.7|197702.7|197825.4|197700.4|10
1729756010000|2024-10-24 07:46:50|197826.4|197701.4|197817.2|197692.2|197826.4|197701.4|197817.2|197692.2|7
1729756020000|2024-10-24 07:47:00|197820.6|197695.6|197825.7|197700.7|197829.1|197704.1|197819|197694|17
1729756030000|2024-10-24 07:47:10|197825.4|197700.4|197829.6|197704.6|197829.7|197704.7|197819|197694|12
1729756040000|2024-10-24 07:47:20|197829.2|197704.2|197830.1|197705.1|197832.8|197707.8|197825.5|197700.5|11
1729756050000|2024-10-24 07:47:30|197830|197705|197830.7|197705.7|197830.7|197705.7|197828.3|197703.3|12
1729756060000|2024-10-24 07:47:40|197829.7|197704.7|197818.8|197693.8|197829.7|197704.7|197818.2|197693.2|10
1729756070000|2024-10-24 07:47:50|197816.5|197691.5|197821|197696|197824.6|197699.6|197812.3|197687.3|15
1729756080000|2024-10-24 07:48:00|197823.3|197698.3|197829.5|197704.5|197829.9|197704.9|197823.3|197698.3|13
1729756090000|2024-10-24 07:48:10|197828.9|197703.9|197826.5|197701.5|197828.9|197703.9|197824.3|197699.3|10
1729756100000|2024-10-24 07:48:20|197826.3|197701.3|197826.9|197701.9|197826.9|197701.9|197826.3|197701.3|5
1729756110000|2024-10-24 07:48:30|197826.5|197701.5|197826.7|197701.7|197826.7|197701.7|197826.2|197701.2|4
1729756120000|2024-10-24 07:48:40|197824.5|197699.5|197815|197690|197824.5|197699.5|197809.9|197684.9|25
1729756130000|2024-10-24 07:48:50|197811.7|197686.7|197813.7|197688.7|197817.8|197692.8|197810.4|197685.4|22
1729756140000|2024-10-24 07:49:00|197814.1|197689.1|197813.1|197688.1|197817.5|197692.5|197812.6|197687.6|14
1729756150000|2024-10-24 07:49:10|197813.5|197688.5|197817.6|197692.6|197817.6|197692.6|197811.3|197686.3|22
1729756160000|2024-10-24 07:49:20|197817.4|197692.4|197815.9|197690.9|197818.2|197693.2|197810.2|197685.2|13
1729756170000|2024-10-24 07:49:30|197816.2|197691.2|197820.4|197695.4|197826.6|197701.6|197811.7|197686.7|22
1729756180000|2024-10-24 07:49:40|197819.9|197694.9|197821.6|197696.6|197827.9|197702.9|197818.9|197693.9|15
1729756190000|2024-10-24 07:49:50|197824.9|197699.9|197820.1|197695.1|197827.3|197702.3|197819.8|197694.8|14
1729756200000|2024-10-24 07:50:00|197822|197697|197820.6|197695.6|197830|197705|197820.3|197695.3|22
1729756210000|2024-10-24 07:50:10|197824.8|197699.8|197815.3|197690.3|197825.2|197700.2|197807.2|197682.2|20
1729756220000|2024-10-24 07:50:20|197815.8|197690.8|197816.9|197691.9|197820.2|197695.2|197806.3|197681.3|19
1729756230000|2024-10-24 07:50:30|197812.6|197687.6|197794.5|197669.5|197816|197691|197794.5|197669.5|17
1729756240000|2024-10-24 07:50:40|197794|197669|197822.4|197697.4|197824.7|197699.7|197777.2|197652.2|14
1729756250000|2024-10-24 07:50:50|197820.1|197695.1|197842.9|197717.9|197842.9|197717.9|197820.1|197695.1|36
1729756260000|2024-10-24 07:51:00|197849.7|197724.7|197857|197732|197866.3|197741.3|197848.6|197723.6|18
1729756270000|2024-10-24 07:51:10|197856.7|197731.7|197860.4|197735.4|197864.6|197739.6|197856.7|197731.7|15
1729756280000|2024-10-24 07:51:20|197860.1|197735.1|197871.1|197746.1|197874|197749|197860.1|197735.1|19
1729756290000|2024-10-24 07:51:30|197871.6|197746.6|197872|197747|197872.3|197747.3|197871.5|197746.5|10
1729756300000|2024-10-24 07:51:40|197876.6|197751.6|197878|197753|197899.9|197774.9|197876.6|197751.6|12
1729756310000|2024-10-24 07:51:50|197877.7|197752.7|197879|197754|197881.5|197756.5|197877.5|197752.5|8
1729756320000|2024-10-24 07:52:00|197884.4|197759.4|197880.5|197755.5|197891.6|197766.6|197880.4|197755.4|9
1729756330000|2024-10-24 07:52:10|197877.3|197752.3|197875|197750|197877.6|197752.6|197874.9|197749.9|5
1729756340000|2024-10-24 07:52:20|197878.1|197753.1|197899.1|197774.1|197899.1|197774.1|197878.1|197753.1|18
1729756350000|2024-10-24 07:52:30|197899.4|197774.4|197899.8|197774.8|197900|197775|197895.5|197770.5|12
1729756360000|2024-10-24 07:52:40|197899.1|197774.1|197906.3|197781.3|197906.3|197781.3|197898.4|197773.4|7
1729756370000|2024-10-24 07:52:50|197906.1|197781.1|197903.7|197778.7|197906.1|197781.1|197902.7|197777.7|8
1729756380000|2024-10-24 07:53:00|197903.4|197778.4|197900.2|197775.2|197903.4|197778.4|197894.7|197769.7|20
1729756390000|2024-10-24 07:53:10|197900.5|197775.5|197900.3|197775.3|197902.4|197777.4|197896.3|197771.3|17
1729756400000|2024-10-24 07:53:20|197898|197773|197900.8|197775.8|197901.1|197776.1|197897.3|197772.3|16
1729756410000|2024-10-24 07:53:30|197900.3|197775.3|197907.9|197782.9|197908.5|197783.5|197895.9|197770.9|15
1729756420000|2024-10-24 07:53:40|197908.1|197783.1|197899.7|197774.7|197908.1|197783.1|197895|197770|12
1729756430000|2024-10-24 07:53:50|197897.7|197772.7|197898.7|197773.7|197900.9|197775.9|197896.3|197771.3|14
1729756440000|2024-10-24 07:54:00|197898.5|197773.5|197898.5|197773.5|197900|197775|197898.5|197773.5|8
1729756450000|2024-10-24 07:54:10|197899.5|197774.5|197899.5|197774.5|197899.5|197774.5|197899.5|197774.5|1
1729756460000|2024-10-24 07:54:20|197899.7|197774.7|197901.8|197776.8|197904.3|197779.3|197898.4|197773.4|20
1729756470000|2024-10-24 07:54:30|197902.7|197777.7|197894.2|197769.2|197902.7|197777.7|197892.7|197767.7|16
1729756480000|2024-10-24 07:54:40|197894.7|197769.7|197919.9|197794.9|197929.3|197804.3|197894.7|197769.7|20
1729756490000|2024-10-24 07:54:50|197917.8|197792.8|197925.4|197800.4|197930|197805|197912|197787|19
1729756500000|2024-10-24 07:55:00|197927.6|197802.6|197936.9|197811.9|197940.1|197815.1|197927.6|197802.6|11
1729756510000|2024-10-24 07:55:10|197936.7|197811.7|197935.8|197810.8|197941|197816|197934.1|197809.1|17
1729756520000|2024-10-24 07:55:20|197939|197814|197937.2|197812.2|197941.5|197816.5|197937.2|197812.2|10
1729756530000|2024-10-24 07:55:30|197937.4|197812.4|197939.6|197814.6|197945|197820|197936.4|197811.4|13
1729756540000|2024-10-24 07:55:40|197939.3|197814.3|197940.2|197815.2|197943.3|197818.3|197933.7|197808.7|14
1729756550000|2024-10-24 07:55:50|197940|197815|197935.8|197810.8|197941.9|197816.9|197935.1|197810.1|12
1729756560000|2024-10-24 07:56:00|197939.3|197814.3|197939|197814|197946.1|197821.1|197939|197814|17
1729756570000|2024-10-24 07:56:10|197939.1|197814.1|197939.7|197814.7|197942.8|197817.8|197935.5|197810.5|8
1729756580000|2024-10-24 07:56:20|197939.2|197814.2|197940.8|197815.8|197948.1|197823.1|197939.2|197814.2|7
1729756590000|2024-10-24 07:56:30|197939.9|197814.9|197939.6|197814.6|197939.9|197814.9|197938.9|197813.9|7
1729756600000|2024-10-24 07:56:40|197939.2|197814.2|197936.7|197811.7|197939.4|197814.4|197936.7|197811.7|4
1729756610000|2024-10-24 07:56:50|197940.5|197815.5|197934.5|197809.5|197940.5|197815.5|197930.1|197805.1|16
1729756620000|2024-10-24 07:57:00|197934.7|197809.7|197934.1|197809.1|197934.7|197809.7|197934.1|197809.1|6
1729756630000|2024-10-24 07:57:10|197931.1|197806.1|197933.8|197808.8|197933.8|197808.8|197931.1|197806.1|4
1729756640000|2024-10-24 07:57:20|197934|197809|197934.3|197809.3|197937.7|197812.7|197933.1|197808.1|9
1729756650000|2024-10-24 07:57:30|197944.7|197819.7|197982.1|197857.1|197983.8|197898.9|197944.7|197819.7|13
1729756660000|2024-10-24 07:57:40|197974.4|197849.4|197965.6|197840.6|197977|197852|197964.4|197839.4|12
1729756670000|2024-10-24 07:57:50|197965.1|197840.1|197965.4|197840.4|197969.7|197844.7|197963.9|197838.9|26
1729756680000|2024-10-24 07:58:00|197962.8|197837.8|197956.3|197831.3|197967.2|197842.2|197955.2|197830.2|24
1729756690000|2024-10-24 07:58:10|197957.8|197832.8|197959.2|197834.2|197963.9|197838.9|197953|197828|27
1729756700000|2024-10-24 07:58:20|197959.5|197834.5|197960|197835|197962.5|197837.5|197956|197831|25
1729756710000|2024-10-24 07:58:30|197957.6|197832.6|197977|197852|197983.8|197858.8|197953.9|197828.9|23
1729756720000|2024-10-24 07:58:40|197980.2|197855.2|197977.9|197852.9|197980.2|197855.2|197977.2|197852.2|4
1729756730000|2024-10-24 07:58:50|197976|197851|197977.1|197852.1|197978.9|197853.9|197976|197851|3
1729756740000|2024-10-24 07:59:00|197979.1|197854.1|197981.6|197856.6|197982.5|197857.5|197978.3|197853.3|10
1729756750000|2024-10-24 07:59:10|197981|197856|197979.7|197854.7|197981|197856|197975.7|197850.7|12
1729756760000|2024-10-24 07:59:20|197979.3|197854.3|198008.4|197883.4|198018.3|197893.3|197979.3|197854.3|18
1729756770000|2024-10-24 07:59:30|198011.2|197886.2|198007.2|197882.2|198011.8|197886.8|198002.7|197877.7|17
1729756780000|2024-10-24 07:59:40|198007|197882|198000.7|197875.7|198007.9|197882.9|198000.7|197875.7|12
1729756790000|2024-10-24 07:59:50|198000.3|197875.3|197993.3|197868.3|198000.3|197875.3|197993.2|197868.2|8
1729756800000|2024-10-24 08:00:00|197994.2|197869.2|198023|197898|198031.5|197906.5|197994.2|197869.2|32
1729756810000|2024-10-24 08:00:10|198022.4|197897.4|198024.1|197896.2|198033.1|197904.5|198019.2|197890|23
1729756820000|2024-10-24 08:00:20|198031.1|197903.2|198031.5|197903.7|198033.1|197904.9|198027.2|197899.3|20
1729756830000|2024-10-24 08:00:30|198032.5|197904.3|198022.9|197894|198032.5|197904.3|198020.9|197892.1|24
1729756840000|2024-10-24 08:00:40|198028.2|197899.3|198025.3|197896.7|198034.5|197905.9|198018.9|197890.4|12
1729756850000|2024-10-24 08:00:50|198030.9|197902.4|198019.5|197891.3|198030.9|197902.4|198017.4|197888.2|20
1729756860000|2024-10-24 08:01:00|198018.9|197890.7|198049.7|197924.7|198051.6|197926.6|198018.6|197890.7|16
1729756870000|2024-10-24 08:01:10|198053.3|197928.3|198029.4|197904.4|198053.5|197928.5|198026.4|197901.4|24
1729756880000|2024-10-24 08:01:20|198029.5|197904.5|198029.4|197904.4|198032.5|197907.5|198023.9|197898.9|10
1729756890000|2024-10-24 08:01:30|198029.5|197904.5|198030.8|197905.8|198030.8|197905.8|198027.1|197902.1|10
1729756900000|2024-10-24 08:01:40|198022.6|197897.6|198016.8|197891.8|198028.4|197903.4|197973.9|197848.9|18
1729756910000|2024-10-24 08:01:50|198012.2|197887.2|197996.5|197871.5|198012.2|197887.2|197992.2|197867.2|21
1729756920000|2024-10-24 08:02:00|197991.5|197866.5|197995.7|197870.7|197996.1|197871.1|197991.5|197866.5|16
1729756930000|2024-10-24 08:02:10|197993.3|197868.3|197956|197831|197996.1|197871.1|197951.4|197826.4|28
1729756940000|2024-10-24 08:02:20|197953.8|197828.8|197962.2|197837.2|197962.2|197837.2|197952.7|197827.7|25
1729756950000|2024-10-24 08:02:30|197967.7|197842.7|197965.6|197840.6|197970|197845|197963.4|197838.4|16
1729756960000|2024-10-24 08:02:40|197964.9|197839.9|197960.3|197835.3|197965.3|197840.3|197960.3|197835.3|13
1729756970000|2024-10-24 08:02:50|197962.3|197837.3|197962.3|197837.3|197966|197841|197959.9|197834.9|14
1729756980000|2024-10-24 08:03:00|197970.2|197845.2|198002.3|197877.3|198010.9|197885.9|197968.7|197843.7|23
1729756990000|2024-10-24 08:03:10|198002|197877|197988.2|197863.2|198005|197880|197986.3|197861.3|25
1729757000000|2024-10-24 08:03:20|197988.7|197863.7|197973.5|197848.5|197988.7|197863.7|197964.6|197839.6|11
1729757010000|2024-10-24 08:03:30|197973.4|197848.4|198035.7|197910.7|198036.1|197911.1|197972.5|197847.5|21
1729757020000|2024-10-24 08:03:40|198033.4|197908.4|198034.1|197909.1|198034.3|197909.3|198031.2|197906.2|10
1729757030000|2024-10-24 08:03:50|198036.6|197911.6|198035.8|197910.8|198039.7|197914.7|198035.8|197910.8|14
1729757040000|2024-10-24 08:04:00|198036.3|197911.3|198043|197918|198048.7|197923.7|198028.5|197903.5|22
1729757050000|2024-10-24 08:04:10|198043.1|197918.1|198065.7|197940.7|198078.6|197953.6|198037|197912|18
1729757060000|2024-10-24 08:04:20|198088.4|197963.4|198102.2|197977.2|198103.3|197978.3|198088.4|197963.4|20
1729757070000|2024-10-24 08:04:30|198102.7|197977.7|198102.6|197977.6|198103.6|197978.6|198101.6|197976.6|11
1729757080000|2024-10-24 08:04:40|198101.9|197976.9|198092.1|197967.1|198101.9|197976.9|198091.8|197966.8|16
1729757090000|2024-10-24 08:04:50|198094.6|197969.6|198102.8|197977.8|198102.8|197977.8|198092.8|197967.8|12
1729757100000|2024-10-24 08:05:00|198106|197981|198111.8|197986.8|198118.2|197993.2|198106|197981|17
1729757110000|2024-10-24 08:05:10|198114.1|197989.1|198162.2|198037.2|198166.6|198078.2|198108.8|197983.8|30
1729757120000|2024-10-24 08:05:20|198162.3|198037.3|198169.2|198044.2|198170.5|198045.5|198160.2|198035.2|19
1729757130000|2024-10-24 08:05:30|198169.5|198044.5|198162.9|198037.9|198169.5|198044.5|198162.9|198037.9|7
1729757140000|2024-10-24 08:05:40|198163.7|198038.7|198133|198008|198163.7|198038.7|198132.5|198007.5|12
1729757150000|2024-10-24 08:05:50|198132.5|198007.5|198132.3|198007.3|198134.6|198009.6|198129.2|198004.2|17
1729757160000|2024-10-24 08:06:00|198129.2|198004.2|198127.9|198002.9|198130.6|198005.6|198127.8|198002.8|8
1729757170000|2024-10-24 08:06:10|198125.3|198000.3|198103.4|197978.4|198125.3|198000.3|198100.5|197975.5|19
1729757180000|2024-10-24 08:06:20|198104.2|197979.2|198103.8|197978.8|198104.5|197979.5|198101.1|197976.1|22
1729757190000|2024-10-24 08:06:30|198103.5|197978.5|198103.1|197978.1|198104.9|197979.9|198099.6|197974.6|17
1729757200000|2024-10-24 08:06:40|198102.3|197977.3|198099.1|197974.1|198108.8|197983.8|198099.1|197974.1|15
1729757210000|2024-10-24 08:06:50|198098.7|197973.7|198102.7|197977.7|198103.7|197978.7|198098.4|197973.4|13
1729757220000|2024-10-24 08:07:00|198110.3|197985.3|198098.9|197973.9|198110.3|197985.3|198098.7|197973.7|9
1729757230000|2024-10-24 08:07:10|198104.9|197979.9|198099.3|197974.3|198107.1|197982.1|198099|197974|10
1729757240000|2024-10-24 08:07:20|198098.8|197973.8|198099.8|197974.8|198100.3|197975.3|198098.8|197973.8|4
1729757250000|2024-10-24 08:07:30|198106.7|197981.7|198110.6|197985.6|198110.6|197985.6|198102.6|197977.6|9
1729757260000|2024-10-24 08:07:40|198103.6|197978.6|198134.1|198009.1|198134.1|198009.1|198095.6|197970.6|26
1729757270000|2024-10-24 08:07:50|198133.5|198008.5|198113.5|197988.5|198133.5|198008.5|198111.1|197986.1|24
1729757280000|2024-10-24 08:08:00|198113.8|197988.8|198099.6|197974.6|198113.8|197988.8|198096.7|197971.7|26
1729757290000|2024-10-24 08:08:10|198099.2|197974.2|198094.6|197969.6|198104.1|197979.1|198091.4|197966.4|34
1729757300000|2024-10-24 08:08:20|198093.7|197968.7|198091.1|197966.1|198111.4|197986.4|198091.1|197966.1|37
1729757310000|2024-10-24 08:08:30|198094.1|197969.1|198093|197968|198094.1|197969.1|198074.4|197949.4|16
1729757320000|2024-10-24 08:08:40|198092.5|197967.5|198077|197952|198093.2|197968.2|198077|197952|8
1729757330000|2024-10-24 08:08:50|198092.6|197967.6|198093.1|197968.1|198093.1|197968.1|198077|197952|8
1729757340000|2024-10-24 08:09:00|198092.8|197967.8|198092.9|197967.9|198093.1|197968.1|198092.4|197967.4|7
1729757350000|2024-10-24 08:09:10|198092.4|197967.4|198092.8|197967.8|198092.9|197967.9|198092.4|197967.4|4
1729757360000|2024-10-24 08:09:20|198092.4|197967.4|198143|197923|198143|197968.6|198092.4|197922|8
1729757370000|2024-10-24 08:09:30|198144|197924|198092.9|197967.9|198144|197970.7|198069.6|197922|22
1729757380000|2024-10-24 08:09:40|198093.3|197968.3|198113.6|197988.6|198126.9|198001.9|198088.2|197963.2|25
1729757390000|2024-10-24 08:09:50|198113.5|197988.5|198110.1|197985.1|198116.9|197991.9|198102.9|197977.9|14
1729757400000|2024-10-24 08:10:00|198110|197985|198100.2|197975.2|198118.4|197993.4|198100.2|197975.2|19
1729757410000|2024-10-24 08:10:10|198101.1|197976.1|198146.9|198021.9|198165.1|198040.1|198101.1|197976.1|25
1729757420000|2024-10-24 08:10:20|198146.7|198021.7|198146.6|198021.6|198153|198028|198145.8|198020.8|14
1729757430000|2024-10-24 08:10:30|198146.8|198021.8|198149.2|198024.2|198149.9|198024.9|198146.6|198021.6|8
1729757440000|2024-10-24 08:10:40|198147.1|198022.1|198133.5|198008.5|198156.3|198031.3|198130.4|198005.4|13
1729757450000|2024-10-24 08:10:50|198165.6|198040.6|198153.5|198028.5|198165.6|198040.6|198146|198021|17
1729757460000|2024-10-24 08:11:00|198150.1|198025.1|198131.2|198006.2|198153|198028|198116.3|197991.3|23
1729757470000|2024-10-24 08:11:10|198129|198004|198130.1|198005.1|198135.6|198010.6|198070.1|197945.1|23
1729757480000|2024-10-24 08:11:20|198131.6|198006.6|198129.2|198004.2|198138.4|198013.4|198128.7|198003.7|11
1729757490000|2024-10-24 08:11:30|198126.6|198001.6|198125.5|198000.5|198126.8|198001.8|198120.7|197995.7|19
1729757500000|2024-10-24 08:11:40|198125.1|198000.1|198113.8|197988.8|198127.6|198002.6|198113.8|197988.8|23
1729757510000|2024-10-24 08:11:50|198116.9|197991.9|198119.1|197994.1|198123.5|197998.5|198114.5|197989.5|14
1729757520000|2024-10-24 08:12:00|198124.4|197999.4|198141.2|198016.2|198142.4|198017.4|198124.4|197999.4|26
1729757530000|2024-10-24 08:12:10|198139|198014|198144.1|198019.1|198144.1|198019.1|198138.1|198013.1|21
1729757540000|2024-10-24 08:12:20|198143.7|198018.7|198143.7|198018.7|198143.7|198018.7|198143.7|198018.7|1
1729757550000|2024-10-24 08:12:30|198143.9|198018.9|198144.2|198019.2|198145.3|198020.3|198143.9|198018.9|5
1729757560000|2024-10-24 08:12:40|198136.5|198011.5|198139.9|198014.9|198139.9|198014.9|198131.2|198006.2|22
1729757570000|2024-10-24 08:12:50|198138|198013|198140.6|198015.6|198148.1|198023.1|198136.4|198011.4|16
1729757580000|2024-10-24 08:13:00|198140|198015|198144.8|198019.8|198145.9|198020.9|198137.4|198012.4|10
1729757590000|2024-10-24 08:13:10|198144.1|198019.1|198147|198022|198147.9|198022.9|198144.1|198019.1|7
1729757600000|2024-10-24 08:13:20|198144.9|198019.9|198141.3|198016.3|198145.4|198020.4|198135|198010|33
1729757610000|2024-10-24 08:13:30|198142.1|198017.1|198138|198013|198143.8|198018.8|198134.2|198009.2|36
1729757620000|2024-10-24 08:13:40|198134.8|198009.8|198135.3|198010.3|198137.4|198012.4|198134.7|198009.7|13
1729757630000|2024-10-24 08:13:50|198135|198010|198101.1|197976.1|198135|198010|198101.1|197976.1|24
1729757640000|2024-10-24 08:14:00|198115.1|197990.1|198090.9|197965.9|198116|197991|198089.2|197964.2|20
1729757650000|2024-10-24 08:14:10|198091.2|197966.2|198094.6|197969.6|198098.2|197973.2|198083.2|197958.2|19
1729757660000|2024-10-24 08:14:20|198094.8|197969.8|198079.9|197954.9|198096.8|197971.8|198075.8|197950.8|20
1729757670000|2024-10-24 08:14:30|198094.5|197969.5|198079|197954|198095.2|197970.2|198076.9|197951.9|24
1729757680000|2024-10-24 08:14:40|198079.2|197954.2|198090.8|197965.8|198093.1|197968.1|198073.6|197948.6|26
1729757690000|2024-10-24 08:14:50|198090.5|197965.5|198100|197975|198123.4|197998.4|198067.4|197942.4|10
1729757700000|2024-10-24 08:15:00|198100.5|197975.5|198103.9|197978.9|198116.5|197991.5|198090.5|197965.5|18
1729757710000|2024-10-24 08:15:10|198107|197982|198105.5|197980.5|198107|197982|198103.8|197978.8|11
1729757720000|2024-10-24 08:15:20|198107.6|197982.6|198081.4|197956.4|198107.6|197982.6|198072.4|197947.4|21
1729757730000|2024-10-24 08:15:30|198081.2|197956.2|198129.7|198004.7|198140.5|198015.5|198080.9|197955.9|15
1729757740000|2024-10-24 08:15:40|198131.4|198006.4|198127.5|198002.5|198131.7|198006.7|198127.5|198002.5|13
1729757750000|2024-10-24 08:15:50|198127.7|198002.7|198121.1|197996.1|198128.2|198003.2|198120.8|197995.8|9
1729757760000|2024-10-24 08:16:00|198125|198000|198121.6|197996.6|198125.6|198000.6|198121.3|197996.3|12
1729757770000|2024-10-24 08:16:10|198119.4|197994.4|198109.4|197984.4|198125.8|198000.8|198098.4|197973.4|16
1729757780000|2024-10-24 08:16:20|198100.9|197975.9|198101.1|197976.1|198101.4|197976.4|198100.9|197975.9|4
1729757790000|2024-10-24 08:16:30|198101.2|197976.2|198100.7|197975.7|198107.8|197982.8|198100.4|197975.4|13
1729757800000|2024-10-24 08:16:40|198101.4|197976.4|198101.7|197976.7|198108.6|197983.6|198100.1|197975.1|14
1729757810000|2024-10-24 08:16:50|198102.2|197977.2|198101.4|197976.4|198108.4|197983.4|198101.2|197976.2|10
1729757820000|2024-10-24 08:17:00|198101|197976|198124.6|197999.6|198132.6|198007.6|198069.6|197944.6|23
1729757830000|2024-10-24 08:17:10|198124.8|197999.8|198124.5|197999.5|198125.3|198000.3|198121.7|197996.7|13
1729757840000|2024-10-24 08:17:20|198125.4|198000.4|198145.1|198020.1|198154.7|198029.7|198125.4|198000.4|16
1729757850000|2024-10-24 08:17:30|198145.3|198020.3|198146|198021|198156|198031|198144|198019|17
1729757860000|2024-10-24 08:17:40|198145.5|198020.5|198145.4|198020.4|198152.3|198027.3|198144|198019|16
1729757870000|2024-10-24 08:17:50|198145.1|198020.1|198143.5|198018.5|198150.5|198025.5|198140.4|198015.4|17
1729757880000|2024-10-24 08:18:00|198151.8|198026.8|198138.2|198013.2|198151.8|198026.8|198122.9|197997.9|14
1729757890000|2024-10-24 08:18:10|198140.4|198015.4|198130.8|198005.8|198140.4|198015.4|198119.2|197994.2|17
1729757900000|2024-10-24 08:18:20|198130.3|198005.3|198114.7|197989.7|198136.6|198011.6|198114.7|197989.7|11
1729757910000|2024-10-24 08:18:30|198131.8|198006.8|198114.7|197989.7|198136.7|198011.7|198114.4|197989.4|29
1729757920000|2024-10-24 08:18:40|198117.9|197992.9|198121.6|197996.6|198132.5|198007.5|198107.3|197982.3|13
1729757930000|2024-10-24 08:18:50|198121.9|197996.9|198124.9|197999.9|198128.2|198003.2|198118.9|197993.9|10
1729757940000|2024-10-24 08:19:00|198128.8|198003.8|198110.5|197985.5|198133|198008|198110.5|197985.5|15
1729757950000|2024-10-24 08:19:10|198110.4|197985.4|198113|197988|198135.6|198010.6|198110.4|197985.4|19
1729757960000|2024-10-24 08:19:20|198110|197985|198127.7|198002.7|198127.7|198002.7|198110|197985|3
1729757970000|2024-10-24 08:19:30|198112.6|197987.6|198127.3|198002.3|198127.3|198002.3|198097.6|197972.6|5
1729757980000|2024-10-24 08:19:40|198124.6|197999.6|198108.4|197983.4|198126.7|198001.7|198091.4|197966.4|14
1729757990000|2024-10-24 08:19:50|198110.6|197985.6|198103.6|197978.6|198117.9|197992.9|198103.6|197978.6|24
1729758000000|2024-10-24 08:20:00|198111.1|197986.1|198098.9|197973.9|198111.1|197986.1|198064.9|197939.9|18
1729758010000|2024-10-24 08:20:10|198104.3|197979.3|198094|197969|198104.3|197979.3|198093.6|197968.6|11
1729758020000|2024-10-24 08:20:20|198093.6|197968.6|198093.1|197968.1|198095.8|197970.8|198093.1|197968.1|9
1729758030000|2024-10-24 08:20:30|198093.2|197968.2|198092.9|197967.9|198093.6|197968.6|198092.9|197967.9|4
1729758040000|2024-10-24 08:20:40|198093.1|197968.1|198075.5|197930.3|198093.1|197968.1|198053.9|197928.9|6
1729758050000|2024-10-24 08:20:50|198075.9|197930.7|198060.5|197931.7|198076.5|197934.1|198060.5|197926.9|16
1729758060000|2024-10-24 08:21:00|198062.7|197936.6|198041.3|197916.3|198066.8|197941.8|198041.3|197916.3|12
1729758070000|2024-10-24 08:21:10|198040.9|197915.9|198040.6|197915.6|198040.9|197915.9|198040.6|197915.6|3
1729758080000|2024-10-24 08:21:20|198043.3|197918.3|198055.4|197924.1|198055.4|197924.1|198036.6|197911.6|5
1729758090000|2024-10-24 08:21:30|198054.1|197923.8|198063.1|197916.7|198067.7|197924.2|198029.1|197904.1|15
1729758100000|2024-10-24 08:21:40|198062.7|197916|198063.4|197916|198063.7|197916.3|198062.7|197915.7|5
1729758110000|2024-10-24 08:21:50|198063.1|197915.7|198086.3|197961.3|198098.5|197969|198062.7|197915.3|15
1729758120000|2024-10-24 08:22:00|198091.3|197966.3|198096.2|197963|198096.2|197967.1|198091.3|197963|9
1729758130000|2024-10-24 08:22:10|198096.5|197945.3|198072.5|197947.5|198096.5|197947.5|198048.6|197923.6|15
1729758140000|2024-10-24 08:22:20|198062.5|197937.5|198068.8|197943.8|198071|197946|198061|197936|13
1729758150000|2024-10-24 08:22:30|198071.4|197946.4|198070.2|197945.2|198072.9|197947.9|198063.7|197938.7|16
1729758160000|2024-10-24 08:22:40|198068.4|197943.4|198072.4|197947.4|198075.7|197950.7|198068.4|197943.4|9
1729758170000|2024-10-24 08:22:50|198072.1|197947.1|198064.4|197939.4|198073.5|197948.5|198063.8|197938.8|17
1729758180000|2024-10-24 08:23:00|198072.5|197947.5|198054.9|197929.9|198072.5|197947.5|198052|197927|18
1729758190000|2024-10-24 08:23:10|198059.7|197934.7|198038.9|197913.9|198061|197936|198038.9|197913.9|15
1729758200000|2024-10-24 08:23:20|198038.8|197913.8|198038.9|197913.9|198038.9|197913.9|198038.8|197913.8|2
1729758210000|2024-10-24 08:23:30|198036|197911|198112.5|197987.5|198113.9|198028.7|198036|197911|11
1729758220000|2024-10-24 08:23:40|198112.8|197987.8|198108.9|197983.9|198115.8|197990.8|198102.1|197977.1|16
1729758230000|2024-10-24 08:23:50|198109.1|197984.1|198108.9|197983.9|198115.8|197990.8|198105.8|197980.8|17
1729758240000|2024-10-24 08:24:00|198121.4|197996.4|198125.4|198000.4|198125.4|198000.4|198107.9|197982.9|10
1729758250000|2024-10-24 08:24:10|198125|198000|198124.5|197999.5|198125|198000|198124.5|197999.5|4
1729758260000|2024-10-24 08:24:20|198127.4|198002.4|198114.6|197989.6|198134.3|198009.3|198114.3|197989.3|13
1729758270000|2024-10-24 08:24:30|198114.3|197989.3|198114.4|197989.4|198114.4|197989.4|198114.3|197989.3|2
1729758280000|2024-10-24 08:24:40|198114.1|197989.1|198114.6|197989.6|198114.6|197989.6|198114.1|197989.1|5
1729758290000|2024-10-24 08:24:50|198184|197973|198184|197973|198184|197973|198184|197973|1
1729758300000|2024-10-24 08:25:00|198118.4|197993.4|198141.1|198016.1|198145.7|198020.7|198118.4|197993.4|16
1729758310000|2024-10-24 08:25:10|198140.4|198015.4|198145.9|198020.9|198152.2|198027.2|198140.3|198015.3|16
1729758320000|2024-10-24 08:25:20|198152.5|198027.5|198150.3|198025.3|198155.6|198030.6|198144.7|198019.7|7
1729758330000|2024-10-24 08:25:30|198149.8|198024.8|198147.3|198022.3|198153.3|198028.3|198146.3|198021.3|9
1729758340000|2024-10-24 08:25:40|198146|198021|198117.9|197992.9|198146.3|198021.3|198117.4|197992.4|15
1729758350000|2024-10-24 08:25:50|198095.5|198045.5|198115.4|197990.4|198120.9|198045.5|198092.3|197987.4|9
1729758360000|2024-10-24 08:26:00|198122.1|197997.1|198117.6|197992.6|198122.1|198044.2|198094.2|197986.4|13
1729758370000|2024-10-24 08:26:10|198117.4|197992.4|198114.7|197989.7|198117.4|197992.4|198114.4|197989.4|4
1729758380000|2024-10-24 08:26:20|198114.9|197989.9|198139.8|198014.8|198145.4|198020.4|198114.4|197989.4|14
1729758390000|2024-10-24 08:26:30|198122.1|197997.1|198121.9|197996.9|198139.6|198014.6|198118.9|197993.9|11
1729758400000|2024-10-24 08:26:40|198121.8|197996.8|198137.1|198012.1|198137.1|198012.1|198115.9|197990.9|13
1729758410000|2024-10-24 08:26:50|198134.8|198009.8|198120.8|197995.8|198137.6|198012.6|198112.4|197987.4|19
1729758420000|2024-10-24 08:27:00|198117.4|197992.4|198115.4|197990.4|198136.8|198011.8|198111.7|197986.7|17
1729758430000|2024-10-24 08:27:10|198115.5|197990.5|198109.4|197984.4|198115.5|197990.5|198109.4|197984.4|15
1729758440000|2024-10-24 08:27:20|198113.5|197988.5|198113|197988|198113.7|197988.7|198109.3|197984.3|8
1729758450000|2024-10-24 08:27:30|198113.4|197988.4|198139.6|198014.6|198162.4|198037.4|198113.4|197988.4|13
1729758460000|2024-10-24 08:27:40|198139.7|198014.7|198117.4|197992.4|198139.7|198014.7|198117.2|197992.2|10
1729758470000|2024-10-24 08:27:50|198117.5|197992.5|198137.6|198012.6|198144.6|198019.6|198117.5|197992.5|20
1729758480000|2024-10-24 08:28:00|198129.3|198004.3|198119.4|197994.4|198137.7|198056|198096.5|197993.1|16
1729758490000|2024-10-24 08:28:10|198119.6|197994.6|198115.9|197990.9|198134|198009|198115.9|197990.9|8
1729758500000|2024-10-24 08:28:20|198133.7|198008.7|198137.7|198012.7|198137.7|198012.7|198110.1|197985.1|14
1729758510000|2024-10-24 08:28:30|198137.2|198012.2|198112.8|197987.8|198140.4|198015.4|198112.3|197987.3|20
1729758520000|2024-10-24 08:28:40|198114.9|197989.9|198117.4|197992.4|198139.2|198014.2|198111.2|197986.2|20
1729758530000|2024-10-24 08:28:50|198116.4|197991.4|198117.6|197992.6|198119.4|197994.4|198111.1|197986.1|19
1729758540000|2024-10-24 08:29:00|198109.4|197984.4|198105.4|197980.4|198123.3|197998.3|198080.2|197955.2|24
1729758550000|2024-10-24 08:29:10|198102.4|197977.4|198108.1|197983.1|198111.6|197986.6|198098|197973|16
1729758560000|2024-10-24 08:29:20|198107.9|197982.9|198063.3|198013.3|198107.9|198021.7|198059.2|197982.9|9
1729758570000|2024-10-24 08:29:30|198066.8|198016.8|198058.5|198008.5|198066.8|198016.8|198058.5|198008.5|8
1729758580000|2024-10-24 08:29:40|198113.4|197988.4|198098.3|197973.3|198124.4|197999.4|198095.6|197970.6|13
1729758590000|2024-10-24 08:29:50|198098.8|197973.8|198099|197974|198107.5|197982.5|198096.4|197971.4|16
1729758600000|2024-10-24 08:30:00|198101.1|197976.1|198105.5|197980.5|198133.2|198008.2|198099.8|197974.8|37
1729758610000|2024-10-24 08:30:10|198105.4|197980.4|198116.9|197991.9|198121|197996|198082|197957|20
1729758620000|2024-10-24 08:30:20|198104.1|197979.1|198095|197970|198116.7|197991.7|198077.7|197952.7|22
1729758630000|2024-10-24 08:30:30|198077|197952|198099.1|197974.1|198120.8|197995.8|198077|197952|17
1729758640000|2024-10-24 08:30:40|198098.9|197973.9|198099|197974|198107.4|197982.4|198079.4|197954.4|12
1729758650000|2024-10-24 08:30:50|198099.1|197974.1|198100.1|197975.1|198106.3|197981.3|198092.2|197967.2|21
1729758660000|2024-10-24 08:31:00|198103.1|197978.1|198100.9|197975.9|198108.3|197983.3|198095.5|197970.5|23
1729758670000|2024-10-24 08:31:10|198105.4|197980.4|198098.2|197973.2|198141.7|198016.7|198044.1|197965.2|21
1729758680000|2024-10-24 08:31:20|198100.5|197975.5|198102.3|197977.3|198111.2|197986.2|198099.1|197974.1|13
1729758690000|2024-10-24 08:31:30|198102.2|197977.2|198099|197974|198102.6|197977.6|198098.7|197973.7|16
1729758700000|2024-10-24 08:31:40|198099.9|197974.9|198082.2|197957.2|198105.5|197980.5|198082.2|197957.2|14
1729758710000|2024-10-24 08:31:50|198100|197975|198100|197975|198100|197975|198100|197975|1
1729758720000|2024-10-24 08:32:00|198128.7|198003.7|198132.6|198007.6|198132.9|198007.9|198110.4|197985.4|12
1729758730000|2024-10-24 08:32:10|198132.9|198007.9|198153.4|198028.4|198162.4|198037.4|198132.9|198007.9|27
1729758740000|2024-10-24 08:32:20|198152.7|198027.7|198152.1|198027.1|198157.5|198032.5|198151.3|198026.3|19
1729758750000|2024-10-24 08:32:30|198152|198027|198154.7|198029.7|198158.6|198033.6|198150.3|198025.3|19
1729758760000|2024-10-24 08:32:40|198154.6|198029.6|198164.3|198039.3|198164.3|198039.3|198151.9|198026.9|17
1729758770000|2024-10-24 08:32:50|198171.4|198046.4|198167.4|198042.4|198173.5|198048.5|198167.4|198042.4|9
1729758780000|2024-10-24 08:33:00|198167.8|198042.8|198167.9|198042.9|198167.9|198042.9|198167.8|198042.8|4
1729758790000|2024-10-24 08:33:10|198167.7|198042.7|198141.2|198016.2|198168.1|198043.1|198088|198008.9|23
1729758800000|2024-10-24 08:33:20|198140.8|198015.8|198138.9|198013.9|198142.8|198017.8|198138.7|198013.7|14
1729758810000|2024-10-24 08:33:30|198138.4|198013.4|198143.6|198018.6|198149.1|198024.1|198138.4|198013.4|12
1729758820000|2024-10-24 08:33:40|198150.1|198025.1|198100.1|198050.1|198150.9|198050.1|198100.1|198016.2|17
1729758830000|2024-10-24 08:33:50|198109.6|198059.6|198099.1|198049.1|198109.6|198059.6|198099.1|198049.1|4
1729758840000|2024-10-24 08:34:00|198109.7|198059.7|198114.6|198064.6|198124.6|198074.6|198109.7|198059.7|9
1729758850000|2024-10-24 08:34:10|198125.4|198075.4|198137.3|198012.3|198156.1|198075.4|198113.1|198008.6|22
1729758860000|2024-10-24 08:34:20|198137.4|198012.4|198165.8|198040.8|198168.5|198043.5|198134.3|198009.3|24
1729758870000|2024-10-24 08:34:30|198149.1|198024.1|198146.2|198021.2|198151.3|198026.3|198132.1|198007.1|21
1729758880000|2024-10-24 08:34:40|198145.8|198020.8|198145.5|198020.5|198147.6|198022.6|198114.8|197989.8|20
1729758890000|2024-10-24 08:34:50|198145.8|198020.8|198139.2|198014.2|198146.1|198021.1|198115.9|197990.9|23
1729758900000|2024-10-24 08:35:00|198134.4|198009.4|198136.1|198011.1|198149.8|198024.8|198133.5|198008.5|10
1729758910000|2024-10-24 08:35:10|198132.2|198007.2|198134.3|198009.3|198143.2|198018.2|198132.2|198007.2|8
1729758920000|2024-10-24 08:35:20|198134.9|198009.9|198093|198043|198154|198050.4|198093|198009.3|19
1729758930000|2024-10-24 08:35:30|198105.6|198055.6|198155.9|198030.9|198155.9|198055.6|198099.5|198013.1|13
1729758940000|2024-10-24 08:35:40|198169.4|198044.4|198165.5|198040.5|198169.4|198064|198114|198027.8|17
1729758950000|2024-10-24 08:35:50|198114|198064|198164.4|198039.4|198169.7|198069.8|198112.8|198039.4|14
1729758960000|2024-10-24 08:36:00|198173.3|198048.3|198168|198043|198173.3|198048.3|198164.7|198039.7|4
1729758970000|2024-10-24 08:36:10|198167.2|198042.2|198170.4|198045.4|198177.8|198052.8|198167.2|198042.2|5
1729758980000|2024-10-24 08:36:20|198170.6|198045.6|198170.6|198045.6|198170.6|198045.6|198170.6|198045.6|1
1729758990000|2024-10-24 08:36:30|198177.2|198052.2|198118.3|198068.3|198177.5|198073.3|198116.3|198031.3|13
1729759000000|2024-10-24 08:36:40|198169.5|198044.5|198112.7|198062.7|198171.9|198070.6|198109|198044|8
1729759010000|2024-10-24 08:36:50|198164|198039|198119.6|198069.6|198167|198070|198112.4|198025.6|12
1729759020000|2024-10-24 08:37:00|198158.9|198033.9|198160.9|198035.9|198171.8|198046.8|198145.6|198020.6|17
1729759030000|2024-10-24 08:37:10|198167.2|198042.2|198160.2|198035.2|198171.3|198062|198112|198025.5|8
1729759040000|2024-10-24 08:37:20|198108.6|198058.6|198108.6|198058.6|198160.3|198058.6|198108.6|198035.3|3
1729759050000|2024-10-24 08:37:30|198144.9|198019.9|198161.7|198036.7|198165.4|198040.4|198144.9|198019.9|11
1729759060000|2024-10-24 08:37:40|198158.7|198033.7|198163.3|198038.3|198163.3|198038.3|198152.1|198027.1|10
1729759070000|2024-10-24 08:37:50|198150.3|198025.3|198161.4|198036.4|198167.7|198042.7|198150.3|198025.3|13
1729759080000|2024-10-24 08:38:00|198170.2|198045.2|198138.6|198013.6|198170.2|198060.4|198110.3|198013.6|15
1729759090000|2024-10-24 08:38:10|198135.8|198010.8|198110.7|197985.7|198135.8|198010.8|198110.7|197985.7|18
1729759100000|2024-10-24 08:38:20|198110.8|197985.8|198088.2|197963.2|198110.8|197985.8|198080.3|197955.3|11
1729759120000|2024-10-24 08:38:40|198088.5|197963.5|198109.8|197984.8|198110.9|197985.9|198088.5|197963.5|14
1729759130000|2024-10-24 08:38:50|198106.7|197981.7|198092.5|197967.5|198111.3|197986.3|198092.5|197967.5|21
1729759140000|2024-10-24 08:39:00|198089.7|197964.7|198093.8|197968.8|198094.1|197969.1|198089.7|197964.7|18
1729759150000|2024-10-24 08:39:10|198090.7|197965.7|198090.9|197965.9|198093.1|197968.1|198087.3|197962.3|19
1729759160000|2024-10-24 08:39:20|198088.7|197963.7|198091.9|197966.9|198094.4|197969.4|198088.2|197963.2|6
1729759170000|2024-10-24 08:39:30|198089.5|197964.5|198089.5|197964.5|198089.5|197964.5|198089.5|197964.5|1
1729759180000|2024-10-24 08:39:40|198089.1|197964.1|198089.9|197964.9|198089.9|197964.9|198089.1|197964.1|3
1729759190000|2024-10-24 08:39:50|198090.9|197965.9|198095.8|197970.8|198095.8|197970.8|198090.9|197965.9|4
1729759200000|2024-10-24 08:40:00|198097|197972|198098.2|197973.2|198098.2|197973.2|198096.1|197971.1|5
1729759210000|2024-10-24 08:40:10|198100.5|197975.5|198099|197974|198101|197976|198099|197974|3
1729759220000|2024-10-24 08:40:20|198098.6|197973.6|198099|197974|198100|197975|198098.6|197973.6|9
1729759230000|2024-10-24 08:40:30|198099.8|197974.8|198098.8|197973.8|198099.8|197974.8|198097.8|197972.8|7
1729759240000|2024-10-24 08:40:40|198097.7|197972.7|198096.3|197971.3|198097.7|197972.7|198095.4|197970.4|4
1729759250000|2024-10-24 08:40:50|198095.3|197970.3|198085.8|197960.8|198099.8|197974.8|198082.4|197957.4|11
1729759260000|2024-10-24 08:41:00|198086.7|197961.7|198096.4|197971.4|198097.3|197972.3|198086.7|197961.7|9
1729759270000|2024-10-24 08:41:10|198097.3|197972.3|198099.8|197974.8|198099.8|197974.8|198096.6|197971.6|11
1729759280000|2024-10-24 08:41:20|198100.1|197975.1|198100.9|197975.9|198102.4|197977.4|198097|197972|7
1729759290000|2024-10-24 08:41:30|198099.8|197974.8|198104.6|197979.6|198107.9|197982.9|198089.3|197964.3|11
1729759300000|2024-10-24 08:41:40|198105.5|197980.5|198098.1|197973.1|198105.5|197980.5|198098.1|197973.1|12
1729759310000|2024-10-24 08:41:50|198094.3|197969.3|198079.2|197954.2|198095.1|197970.1|198079.2|197954.2|9
1729759320000|2024-10-24 08:42:00|198085.8|197960.8|198086.5|197961.5|198091.3|197966.3|198081.4|197956.4|13
1729759330000|2024-10-24 08:42:10|198076.7|197951.7|198086.1|197961.1|198090.6|197965.6|198076.7|197951.7|7
1729759340000|2024-10-24 08:42:20|198087.4|197962.4|198088.9|197963.9|198093.8|197968.8|198082.5|197957.5|16
1729759350000|2024-10-24 08:42:30|198087.3|197962.3|198087.8|197962.8|198089|197964|198087.3|197962.3|5
1729759370000|2024-10-24 08:42:50|198016.5|197891.5|198040.5|197915.5|198042.6|197917.6|198016.5|197891.5|8
1729759380000|2024-10-24 08:43:00|198043|197918|198057.8|197932.8|198062.6|197937.6|198043|197918|7
1729759390000|2024-10-24 08:43:10|198060.2|197935.2|198060.2|197935.2|198060.2|197935.2|198060.2|197935.2|1
1729759400000|2024-10-24 08:43:20|198061.5|197936.5|198064.4|197939.4|198064.4|197939.4|198057.3|197932.3|5
1729759410000|2024-10-24 08:43:30|198061.7|197936.7|198061.1|197936.1|198064.7|197939.7|198060.9|197935.9|6
1729759430000|2024-10-24 08:43:50|198062.4|197937.4|198061.9|197936.9|198062.4|197937.4|198054.5|197929.5|17
1729759440000|2024-10-24 08:44:00|198049.1|197924.1|198070.8|197945.8|198073|197948|198049.1|197924.1|17
1729759450000|2024-10-24 08:44:10|198074.3|197949.3|198074.3|197949.3|198074.3|197949.3|198074.3|197949.3|1
1729759460000|2024-10-24 08:44:20|198062.7|197937.7|198066.7|197941.7|198072.3|197947.3|198062.7|197937.7|5
1729759470000|2024-10-24 08:44:30|198066.9|197941.9|198065.8|197940.8|198068.4|197943.4|198065.8|197940.8|3
1729759480000|2024-10-24 08:44:40|198068.7|197943.7|198068.6|197943.6|198071.8|197946.8|198068.4|197943.4|9
1729759490000|2024-10-24 08:44:50|198070.9|197945.9|198076.8|197951.8|198076.8|197951.8|198068.6|197943.6|7
1729759500000|2024-10-24 08:45:00|198076.2|197951.2|198088.9|197963.9|198088.9|197963.9|198073.8|197948.8|9
1729759510000|2024-10-24 08:45:10|198087.1|197962.1|198090.7|197965.7|198096.3|197971.3|198084.2|197959.2|13
1729759520000|2024-10-24 08:45:20|198091.3|197966.3|198090.9|197965.9|198091.3|197966.3|198090.7|197965.7|5
1729759530000|2024-10-24 08:45:30|198093.1|197968.1|198094|197969|198094|197969|198093.1|197968.1|2
1729759540000|2024-10-24 08:45:40|198098.4|197973.4|198098.4|197973.4|198098.4|197973.4|198098.4|197973.4|1
1729759550000|2024-10-24 08:45:50|198098.9|197973.9|198125.1|198000.1|198129.2|198004.2|198098.5|197973.5|8
1729759560000|2024-10-24 08:46:00|198127.3|198002.3|198126.7|198001.7|198128.4|198003.4|198126.7|198001.7|6
1729759570000|2024-10-24 08:46:10|198126.9|198001.9|198120.9|197995.9|198132.9|198007.9|198117.9|197992.9|11
1729759580000|2024-10-24 08:46:20|198121.8|197996.8|198126.3|198001.3|198128.9|198003.9|198121.3|197996.3|8
1729759590000|2024-10-24 08:46:30|198126.6|198001.6|198120.1|197995.1|198126.6|198001.6|198119.6|197994.6|5
1729759600000|2024-10-24 08:46:40|198122.7|197997.7|198120.5|197995.5|198122.7|197997.7|198120.5|197995.5|2
1729759610000|2024-10-24 08:46:50|198121|197996|198127.3|198002.3|198131.1|198006.1|198121|197996|4
1729759620000|2024-10-24 08:47:00|198128.1|198003.1|198125.2|198000.2|198133.5|198008.5|198125.2|198000.2|5
1729759650000|2024-10-24 08:47:30|198160|197968.4|198124.6|197999.6|198160|198005.5|198124.6|197968.4|4
1729759660000|2024-10-24 08:47:40|198125.3|198000.3|198125.6|198000.6|198132.6|198007.6|198125.3|198000.3|3
1729759670000|2024-10-24 08:47:50|198125.7|198000.7|198131.7|198006.7|198131.7|198006.7|198125.7|198000.7|2
1729759680000|2024-10-24 08:48:00|198126.1|198001.1|198116.6|197991.6|198126.1|198001.1|198112.6|197987.6|6
1729759690000|2024-10-24 08:48:10|198114.5|197989.5|198119.3|197994.3|198119.4|197994.4|198114.4|197989.4|10
1729759700000|2024-10-24 08:48:20|198109.7|197984.7|198110.2|197985.2|198115.8|197990.8|198107.1|197982.1|14
1729759710000|2024-10-24 08:48:30|198109.5|197984.5|198101.9|197976.9|198109.5|197984.5|198084.4|197959.4|10
1729759720000|2024-10-24 08:48:40|198102.9|197977.9|198087.5|197962.5|198102.9|197977.9|198082.8|197957.8|17
1729759730000|2024-10-24 08:48:50|198090.5|197965.5|198090.3|197965.3|198093.4|197968.4|198082.3|197957.3|9
1729759740000|2024-10-24 08:49:00|198097.2|197972.2|198056.9|197931.9|198097.2|197972.2|198049|197924|17
1729759750000|2024-10-24 08:49:10|198059.7|197934.7|198067.5|197942.5|198068.9|197943.9|198056.8|197931.8|21
1729759760000|2024-10-24 08:49:20|198067.9|197942.9|198069.7|197944.7|198070.9|197945.9|198067.5|197942.5|13
1729759770000|2024-10-24 08:49:30|198069.4|197944.4|198061.7|197936.7|198070.3|197945.3|198058.7|197933.7|13
1729759780000|2024-10-24 08:49:40|198059.5|197934.5|198059.8|197934.8|198059.8|197934.8|198055.8|197930.8|5
1729759790000|2024-10-24 08:49:50|198062.4|197937.4|198056.7|197931.7|198067.5|197942.5|198039.3|197914.3|18
1729759800000|2024-10-24 08:50:00|198056.4|197931.4|198056.2|197931.2|198061.9|197936.9|198053.6|197928.6|7
1729759810000|2024-10-24 08:50:10|198057|197932|198057|197932|198057|197932|198057|197932|1
1729759820000|2024-10-24 08:50:20|198058.1|197933.1|198058|197933|198058.6|197933.6|198051.3|197926.3|6
1729759830000|2024-10-24 08:50:30|198049.4|197924.4|198055.7|197930.7|198059.4|197934.4|198049.4|197924.4|7
1729759840000|2024-10-24 08:50:40|198057.8|197932.8|198059.9|197934.9|198059.9|197934.9|198051.3|197926.3|7
1729759850000|2024-10-24 08:50:50|198063.5|197938.5|198065.3|197940.3|198068.2|197943.2|198059|197934|11
1729759860000|2024-10-24 08:51:00|198056|197931|198065.6|197940.6|198065.6|197940.6|198056|197931|8
1729759870000|2024-10-24 08:51:10|198063.9|197938.9|198060.9|197935.9|198067.3|197942.3|198060.9|197935.9|9
1729759880000|2024-10-24 08:51:20|198060.4|197935.4|198068.9|197943.9|198071.2|197946.2|198059.7|197934.7|19
1729759890000|2024-10-24 08:51:30|198069.5|197944.5|198063|197938|198069.5|197944.5|198062.3|197937.3|12
1729759900000|2024-10-24 08:51:40|198065.2|197940.2|198061|197936|198065.4|197940.4|198057.7|197932.7|10
1729759910000|2024-10-24 08:51:50|198057.2|197932.2|198034.8|197909.8|198066.7|197941.7|198034.8|197909.8|14
1729759920000|2024-10-24 08:52:00|198035.3|197910.3|198012.2|197887.2|198035.3|197910.3|198009.5|197884.5|11
1729759930000|2024-10-24 08:52:10|198011.5|197886.5|198017.1|197892.1|198020|197895|198009.8|197884.8|17
1729759940000|2024-10-24 08:52:20|198019.9|197894.9|198016.6|197891.6|198022.1|197897.1|198016.6|197891.6|6
1729759950000|2024-10-24 08:52:30|198020.7|197895.7|198023.1|197898.1|198023.1|197898.1|198015.8|197890.8|6
1729759960000|2024-10-24 08:52:40|198024.1|197899.1|198008.8|197883.8|198026.8|197901.8|198008.8|197883.8|16
1729759970000|2024-10-24 08:52:50|198016.5|197891.5|198017|197892|198021.4|197896.4|198016.5|197891.5|6
1729759980000|2024-10-24 08:53:00|198020.3|197895.3|198020.4|197895.4|198028.5|197903.5|198018.2|197893.2|18
1729759990000|2024-10-24 08:53:10|198021.3|197896.3|198009.1|197884.1|198021.5|197896.5|198006.4|197881.4|6
1729760000000|2024-10-24 08:53:20|198006.9|197881.9|198009|197884|198009.5|197884.5|198005.3|197880.3|9
1729760010000|2024-10-24 08:53:30|198010.3|197885.3|198002.9|197877.9|198020.9|197895.9|198002.9|197877.9|16
1729760020000|2024-10-24 08:53:40|198018.3|197893.3|198019.9|197894.9|198019.9|197894.9|198000.8|197875.8|10
1729760030000|2024-10-24 08:53:50|198017.8|197892.8|198016.2|197891.2|198017.8|197892.8|198014.1|197889.1|8
1729760040000|2024-10-24 08:54:00|198013.2|197888.2|198021.7|197896.7|198021.7|197896.7|198013.2|197888.2|3
1729760050000|2024-10-24 08:54:10|198014|197889|198010.5|197885.5|198014|197889|198010.5|197885.5|10
1729760060000|2024-10-24 08:54:20|198011.7|197886.7|198028.2|197903.2|198028.2|197903.2|198010.4|197885.4|9
1729760070000|2024-10-24 08:54:30|198026.8|197901.8|198026.1|197901.1|198040.2|197937.8|197980.7|197898.3|12
1729760080000|2024-10-24 08:54:40|197988|197938|198028.5|197903.5|198041.2|197940.8|197984.5|197902.4|7
1729760090000|2024-10-24 08:54:50|198025.8|197900.8|198028.4|197903.4|198043.7|197941|197991|197900.8|10
1729760100000|2024-10-24 08:55:00|198025.9|197900.9|198028.2|197903.2|198045.3|197920.3|198011.9|197886.9|17
1729760110000|2024-10-24 08:55:10|198027|197902|198030.3|197905.3|198033.6|197908.6|198027|197902|6
1729760120000|2024-10-24 08:55:20|198031.9|197906.9|198033.1|197908.1|198036.6|197938.1|197988.1|197902.8|12
1729760130000|2024-10-24 08:55:30|198030.5|197905.5|198034.2|197909.2|198038.3|197913.3|198030.5|197905.5|9
1729760150000|2024-10-24 08:55:50|198035.1|197910.1|198033.3|197908.3|198035.5|197910.5|198033.3|197908.3|5
1729760160000|2024-10-24 08:56:00|198034.5|197909.5|198035.5|197910.5|198036.8|197911.8|198034.5|197909.5|14
1729760170000|2024-10-24 08:56:10|198036.3|197911.3|198038.2|197913.2|198041.2|197916.2|198034.8|197909.8|10
1729760180000|2024-10-24 08:56:20|198037|197912|198036.9|197911.9|198041.2|197916.2|198036|197911|10
1729760190000|2024-10-24 08:56:30|198039.1|197914.1|198036.1|197911.1|198043.4|197918.4|198036.1|197911.1|13
1729760200000|2024-10-24 08:56:40|198037.4|197912.4|198039.4|197914.4|198042|197917|198037.4|197912.4|7
1729760210000|2024-10-24 08:56:50|198041.9|197916.9|198041.2|197916.2|198042.3|197917.3|198038.4|197913.4|11
1729760220000|2024-10-24 08:57:00|198040.1|197915.1|198040.6|197915.6|198041.9|197916.9|198040.1|197915.1|5
1729760230000|2024-10-24 08:57:10|198041.7|197916.7|198040.6|197915.6|198041.7|197916.7|198036.5|197911.5|9
1729760240000|2024-10-24 08:57:20|198039.8|197914.8|198040.4|197915.4|198042.2|197917.2|198039.8|197914.8|11
1729760250000|2024-10-24 08:57:30|198047.2|197922.2|198047.7|197922.7|198048.3|197923.3|198042.4|197917.4|12
1729760260000|2024-10-24 08:57:40|198046|197921|198046.1|197921.1|198046.3|197921.3|198041.8|197916.8|6
1729760270000|2024-10-24 08:57:50|198047.5|197922.5|198050.2|197925.2|198051.8|197950|197995.8|197921|14
1729760280000|2024-10-24 08:58:00|197998.3|197948.3|198111.7|197986.7|198115.9|198025.9|197998.3|197948.3|22
1729760290000|2024-10-24 08:58:10|198108.3|197983.3|198110.4|197985.4|198112.3|197987.3|198107.4|197982.4|8
1729760300000|2024-10-24 08:58:20|198109.3|197984.3|198104.6|197979.6|198109.3|198017.6|198043.3|197977.6|15
1729760310000|2024-10-24 08:58:30|198102.3|197977.3|198101|197976|198104.5|198002.7|198039.5|197969.7|13
1729760320000|2024-10-24 08:58:40|198101.5|197976.5|198099.1|197974.1|198101.7|197998.3|198048.3|197973.1|17
1729760330000|2024-10-24 08:58:50|198095.4|197970.4|198106.2|197981.2|198107.1|198007.1|198057.1|197969.4|15
1729760340000|2024-10-24 08:59:00|198110.3|197985.3|198112.9|197987.9|198117.5|198044.9|198093.7|197985.3|21
1729760350000|2024-10-24 08:59:10|198112.4|197987.4|198129.1|198004.1|198131.7|198006.7|198111.1|197986.1|18
1729760360000|2024-10-24 08:59:20|198135.5|198010.5|198132.6|198007.6|198138.9|198047.5|198091.4|197994.2|14
1729760370000|2024-10-24 08:59:30|198130.2|198005.2|198125.5|198000.5|198132.1|198007.1|198124.4|197999.4|7
1729760380000|2024-10-24 08:59:40|198120.7|197995.7|198080.3|198030.3|198134.9|198041.3|198079.9|197995.7|12
1729760390000|2024-10-24 08:59:50|198095|198045|198126.8|198001.8|198129.6|198045|198089.7|198001.8|8
1729760400000|2024-10-24 09:00:00|198129.6|198004.6|198139.1|198014.1|198154.9|198051.5|198096.2|197998.3|20
1729760410000|2024-10-24 09:00:10|198139.6|198014.6|198144.1|198019.1|198154.2|198046.2|198093|198004.9|18
1729760420000|2024-10-24 09:00:20|198144.4|198019.4|198144.7|198019.7|198159.5|198034.5|198126.9|198001.9|17
1729760430000|2024-10-24 09:00:30|198144.6|198019.6|198145|198020|198161.3|198039.3|198089.3|198014.6|15
1729760440000|2024-10-24 09:00:40|198098.6|198048.6|198098.3|198048.3|198154.1|198063.2|198096.2|198020.5|21
1729760450000|2024-10-24 09:00:50|198100.2|198050.2|198092.9|198042.9|198153.4|198050.9|198092.9|198017.1|15
1729760460000|2024-10-24 09:01:00|198092.5|198042.5|198155.2|198030.2|198165.4|198061|198090.5|198022.5|13
1729760470000|2024-10-24 09:01:10|198154.7|198029.7|198139.6|198014.6|198158.2|198046.3|198091.1|198012|15
1729760480000|2024-10-24 09:01:20|198139.5|198014.5|198139.8|198014.8|198145.8|198020.8|198126|198001|22
1729760490000|2024-10-24 09:01:30|198141.7|198016.7|198134.6|198009.6|198142|198017|198130.6|198005.6|25
1729760500000|2024-10-24 09:01:40|198134|198009|198123.8|197998.8|198145.7|198044.9|198094.9|197997.3|25
1729760510000|2024-10-24 09:01:50|198088.6|198038.6|198138.9|198013.9|198138.9|198052.2|198081.6|198007.9|23
1729760520000|2024-10-24 09:02:00|198137.8|198012.8|198078.8|198028.8|198140.4|198048.4|198078.8|197991.6|29
1729760530000|2024-10-24 09:02:10|198080.3|198030.3|198132.8|198007.8|198139.5|198035.3|198078.9|197993.6|19
1729760540000|2024-10-24 09:02:20|198114.4|197989.4|198077.4|198027.4|198135.9|198033|198077.4|197989.4|23
1729760550000|2024-10-24 09:02:30|198075.4|198025.4|198123.8|197998.8|198136.2|198028.6|198075.4|197994.9|18
1729760560000|2024-10-24 09:02:40|198125.2|198000.2|198137.9|198012.9|198137.9|198012.9|198120.3|197995.3|15
1729760570000|2024-10-24 09:02:50|198139.8|198014.8|198139.6|198014.6|198141.3|198016.3|198122.4|197997.4|8
1729760580000|2024-10-24 09:03:00|198141.9|198016.9|198141|198016|198150.7|198059.7|198098.9|197997.5|28
1729760590000|2024-10-24 09:03:10|198142.8|198017.8|198135.6|198010.6|198142.8|198054.2|198100.1|197993.3|20
1729760600000|2024-10-24 09:03:20|198132.4|198007.4|198135.7|198010.7|198138.8|198013.8|198115.7|197990.7|17
1729760610000|2024-10-24 09:03:30|198132.7|198007.7|198098|198048|198133.5|198049.9|198092.2|198002.7|10
1729760620000|2024-10-24 09:03:40|198128.7|198003.7|198126.4|198001.4|198132|198061.3|198111.3|197995.3|26
1729760630000|2024-10-24 09:03:50|198129.5|198004.5|198125.1|198000.1|198132.1|198007.1|198122.1|197997.1|23
1729760640000|2024-10-24 09:04:00|198123.8|197998.8|198127.8|198002.8|198127.8|198002.8|198123.6|197998.6|5
1729760650000|2024-10-24 09:04:10|198124.3|197999.3|198125.7|198000.7|198129.8|198004.8|198120.9|197995.9|12
1729760660000|2024-10-24 09:04:20|198126.3|198001.3|198116.6|197991.6|198128|198045.6|198095.6|197990.7|12
1729760670000|2024-10-24 09:04:30|198122.1|197997.1|198126.2|198001.2|198128.1|198003.1|198122.1|197997.1|5
1729760680000|2024-10-24 09:04:40|198124.7|197999.7|198125.9|198000.9|198140.7|198015.7|198123.2|197998.2|7
1729760690000|2024-10-24 09:04:50|198126.9|198001.9|198126|198001|198129|198056.4|198102|197995.1|23
1729760700000|2024-10-24 09:05:00|198127.4|198002.4|198127.9|198002.9|198134.4|198040|198083.6|198001.4|29
1729760710000|2024-10-24 09:05:10|198129.9|198004.9|198130.1|198005.1|198132.5|198007.5|198126.1|198001.1|17
1729760720000|2024-10-24 09:05:20|198128|198003|198127.7|198002.7|198128.3|198003.3|198123.2|197998.2|12
1729760730000|2024-10-24 09:05:30|198126.6|198001.6|198124.8|197999.8|198129.8|198004.8|198123.2|197998.2|19
1729760740000|2024-10-24 09:05:40|198125.9|198000.9|198124.7|197999.7|198127.3|198002.3|198123.1|197998.1|12
1729760750000|2024-10-24 09:05:50|198127.4|198002.4|198123.7|197998.7|198128|198003|198122.3|197997.3|12
1729760760000|2024-10-24 09:06:00|198123.9|197998.9|198104.6|197979.6|198123.9|197998.9|198100.7|197975.7|14
1729760770000|2024-10-24 09:06:10|198105.5|197980.5|198097.5|197972.5|198107.9|197982.9|198092.4|197967.4|24
1729760780000|2024-10-24 09:06:20|198097.1|197972.1|198096.7|197971.7|198100.5|197975.5|198093.8|197968.8|8
1729760790000|2024-10-24 09:06:30|198094.9|197969.9|198090.1|197965.1|198096.9|197971.9|198088.3|197963.3|19
1729760800000|2024-10-24 09:06:40|198091|197966|198089.8|197964.8|198091|197966|198088.6|197963.6|8
1729760810000|2024-10-24 09:06:50|198088.6|197963.6|198090|197965|198091.1|197966.1|198088.6|197963.6|3
1729760820000|2024-10-24 09:07:00|198088.4|197963.4|198088.6|197963.6|198089.5|197964.5|198088.4|197963.4|6
1729760830000|2024-10-24 09:07:10|198089.3|197964.3|198090.7|197965.7|198093.7|197968.7|198080.9|197955.9|16
1729760840000|2024-10-24 09:07:20|198090.6|197965.6|198088.3|197963.3|198093.3|197968.3|198080.9|197955.9|22
1729760850000|2024-10-24 09:07:30|198086.6|197961.6|198086.2|197961.2|198090.1|197965.1|198082.1|197957.1|25
1729760860000|2024-10-24 09:07:40|198088.3|197963.3|198086.7|197961.7|198090.4|197965.4|198080.4|197955.4|15
1729760870000|2024-10-24 09:07:50|198091.3|197966.3|198090.6|197965.6|198094.8|197969.8|198088.1|197963.1|28
1729760880000|2024-10-24 09:08:00|198092.8|197967.8|198087.1|197962.1|198092.8|197967.8|198085.4|197960.4|22
1729760890000|2024-10-24 09:08:10|198086.9|197961.9|198091|197966|198091|197966|198086.9|197961.9|3
1729760900000|2024-10-24 09:08:20|198089.1|197964.1|198100|197975|198101.9|197976.9|198086.3|197961.3|25
1729760910000|2024-10-24 09:08:30|198101|197976|198095.6|197970.6|198102.1|197977.1|198090.4|197965.4|12
1729760920000|2024-10-24 09:08:40|198094.9|197969.9|198091.6|197966.6|198096.9|197971.9|198091.6|197966.6|9
1729760930000|2024-10-24 09:08:50|198094.4|197969.4|198062.8|197937.8|198095.9|197970.9|198058.4|197933.4|14
1729760940000|2024-10-24 09:09:00|198060.7|197935.7|198058.8|197933.8|198063.4|197938.4|198052.4|197927.4|15
1729760950000|2024-10-24 09:09:10|198058.1|197933.1|198054.1|197929.1|198058.1|197933.1|198046.6|197921.6|20
1729760960000|2024-10-24 09:09:20|198055.9|197930.9|198052.6|197927.6|198057.7|197932.7|198052.4|197927.4|8
1729760970000|2024-10-24 09:09:30|198054.3|197929.3|198055.8|197930.8|198055.8|197930.8|198052.9|197927.9|6
1729760980000|2024-10-24 09:09:40|198053.4|197928.4|198055.8|197930.8|198058.1|197933.1|198052.1|197927.1|14
1729760990000|2024-10-24 09:09:50|198058.2|197933.2|198055.1|197930.1|198058.2|197933.2|198054.2|197929.2|7
1729761000000|2024-10-24 09:10:00|198054.7|197929.7|198056.1|197931.1|198057|197932|198054.2|197929.2|7
1729761020000|2024-10-24 09:10:20|198058.2|197933.2|198055.2|197930.2|198059|197934|198048.7|197923.7|7
1729761030000|2024-10-24 09:10:30|198056.9|197931.9|198067.3|197942.3|198071.9|197946.9|198056.9|197931.9|7
1729761040000|2024-10-24 09:10:40|198068.4|197943.4|198066.5|197941.5|198071.3|197946.3|198066.1|197941.1|13
1729761050000|2024-10-24 09:10:50|198068|197943|198066.5|197941.5|198071.9|197946.9|198066.5|197941.5|6
1729761060000|2024-10-24 09:11:00|198071.4|197946.4|198073|197948|198073.8|197948.8|198071.1|197946.1|8
1729761070000|2024-10-24 09:11:10|198077.5|197952.5|198087.6|197962.6|198090.9|197965.9|198070.8|197945.8|8
1729761080000|2024-10-24 09:11:20|198084.5|197959.5|198028.7|197978.7|198084.5|197982.2|198004.9|197949.3|13
1729761090000|2024-10-24 09:11:30|198033.4|197983.4|198024.4|197974.4|198056|197983.4|198023|197931|7
1729761100000|2024-10-24 09:11:40|198021.6|197971.6|198080.6|197955.6|198081.1|197979.1|198021.6|197939.8|8
1729761110000|2024-10-24 09:11:50|198003.9|197953.9|198068.7|197943.7|198070.4|197980.5|198003.9|197923.2|13
1729761120000|2024-10-24 09:12:00|198070.8|197945.8|198046.1|197996.1|198086.4|197996.1|198031.8|197945.8|4
1729761130000|2024-10-24 09:12:10|198031.8|197981.8|198019.5|197969.5|198057.3|197981.8|198001.9|197916.2|14
1729761140000|2024-10-24 09:12:20|198016.1|197966.1|198019.3|197969.3|198072.7|197969.3|198016.1|197947.7|4
1729761150000|2024-10-24 09:12:30|198034.3|197984.3|198070.9|197945.9|198072|197984.3|198034.3|197942.9|13
1729761160000|2024-10-24 09:12:40|198072|197947|198071.6|197946.6|198072|197947|198071|197946|5
1729761170000|2024-10-24 09:12:50|198054.9|197929.9|198069.5|197944.5|198071.8|197946.8|198054.9|197929.9|6
1729761180000|2024-10-24 09:13:00|198072.1|197947.1|198052|197927|198072.3|197947.3|198037.3|197912.3|10
1729761190000|2024-10-24 09:13:10|198060.1|197935.1|198057.3|197932.3|198060.8|197935.8|198055.4|197930.4|13
1729761200000|2024-10-24 09:13:20|198059|197934|198032|197907|198072.8|197947.8|198032|197907|18
1729761210000|2024-10-24 09:13:30|198031.3|197906.3|198027.7|197902.7|198031.3|197906.3|198014.1|197889.1|14
1729761220000|2024-10-24 09:13:40|197992|197942|197978.1|197928.1|197992|197942|197978.1|197928.1|2
1729761230000|2024-10-24 09:13:50|197975.1|197925.1|197984.5|197934.5|197984.5|197934.5|197975.1|197925.1|3
1729761240000|2024-10-24 09:14:00|197987.1|197937.1|197987.1|197937.1|197987.1|197937.1|197987.1|197937.1|1
1729761250000|2024-10-24 09:14:10|198022|197897|198022.7|197972.7|198022.7|197972.7|198009.9|197897|3
1729761260000|2024-10-24 09:14:20|198023|197973|198023.3|197973.3|198065.9|197974.6|198008.5|197927.8|26
1729761270000|2024-10-24 09:14:30|198021.1|197971.1|198057.3|197932.3|198068.3|197987|198020.2|197929|15
1729761280000|2024-10-24 09:14:40|198061.2|197936.2|198058.7|197933.7|198076.9|197973.7|198023.7|197933.5|16
1729761290000|2024-10-24 09:14:50|198060.2|197935.2|198065.1|197940.1|198069|197944|198059.4|197934.4|9
1729761300000|2024-10-24 09:15:00|198067.3|197942.3|198088.5|197963.5|198088.5|198002.6|198024.7|197942.3|20
1729761310000|2024-10-24 09:15:10|198073.1|197948.1|198034.3|197984.3|198088.7|197984.3|198034.3|197946.7|11
1729761320000|2024-10-24 09:15:20|198071.8|197946.8|198074.7|197949.7|198092.5|198004.1|198034.3|197946.8|13
1729761330000|2024-10-24 09:15:30|198087.6|197962.6|198033.5|197983.5|198090.2|197999.2|198019.8|197949|20
1729761340000|2024-10-24 09:15:40|198048.1|197998.1|198034|197984|198052|198002|198016|197966|21
1729761350000|2024-10-24 09:15:50|198036.6|197986.6|198029.6|197979.6|198060.1|197986.6|198008.2|197935.1|12
1729761360000|2024-10-24 09:16:00|198033.9|197983.9|198024.6|197974.6|198036|197986|198008.1|197958.1|20
1729761370000|2024-10-24 09:16:10|198027.2|197977.2|198025.8|197975.8|198083.7|197996|198025.2|197939.8|18
1729761380000|2024-10-24 09:16:20|198028.1|197978.1|198032.9|197982.9|198071|197997.7|198024.9|197938.3|18
1729761390000|2024-10-24 09:16:30|198030.4|197980.4|198028|197978|198047.6|197997.6|198026.3|197976.3|15
1729761400000|2024-10-24 09:16:40|198030.4|197980.4|198028.9|197978.9|198049.9|197999.9|198026.7|197976.7|15
1729761410000|2024-10-24 09:16:50|198032|197982|198013.3|197963.3|198048.3|197998.3|198013.1|197963.1|11
1729761420000|2024-10-24 09:17:00|198028.9|197978.9|198031.2|197981.2|198032.5|197982.5|198027.1|197977.1|14
1729761430000|2024-10-24 09:17:10|198047.9|197997.9|198031.4|197981.4|198047.9|197997.9|198027.4|197977.4|18
1729761440000|2024-10-24 09:17:20|198028.8|197978.8|198029.4|197979.4|198069.4|197997|198026.3|197944.4|25
1729761450000|2024-10-24 09:17:30|198031.5|197981.5|198034|197984|198071.4|198000|198030.5|197946.4|11
1729761460000|2024-10-24 09:17:40|198031.8|197981.8|198050.6|198000.6|198050.6|198000.6|198030.4|197980.4|5
1729761470000|2024-10-24 09:17:50|198073.3|197948.3|198037.3|197987.3|198073.3|198007.1|198037.3|197948.3|14
1729761480000|2024-10-24 09:18:00|198035|197985|198043.9|197993.9|198046.7|197996.7|198034.8|197984.8|29
1729761490000|2024-10-24 09:18:10|198029|197979|198043.5|197993.5|198059.9|198009.9|198029|197979|6
1729761510000|2024-10-24 09:18:30|198046|197996|198057.8|198007.8|198100.7|198027.5|198046|197975.5|10
1729761520000|2024-10-24 09:18:40|198060.4|198010.4|198076.2|198026.2|198115.8|198026.2|198051.5|197985.4|14
1729761530000|2024-10-24 09:18:50|198073|198023|198075.4|198025.4|198077|198027|198067.6|198017.6|5
1729761540000|2024-10-24 09:19:00|198071.9|198021.9|198069.1|198019.1|198076|198026|198068|198018|6
1729761550000|2024-10-24 09:19:10|198062.3|198012.3|198069.9|198019.9|198073.6|198023.6|198062.3|198012.3|13
1729761560000|2024-10-24 09:19:20|198073.6|198023.6|198067.6|198017.6|198073.6|198023.6|198067.1|198017.1|12
1729761570000|2024-10-24 09:19:30|198071.3|198021.3|198071.5|198021.5|198072.3|198022.3|198067.8|198017.8|9
1729761580000|2024-10-24 09:19:40|198067.7|198017.7|198068.5|198018.5|198072.1|198022.1|198067.2|198017.2|8
1729761590000|2024-10-24 09:19:50|198071.7|198021.7|198070.5|198020.5|198071.7|198021.7|198059.3|198009.3|7
1729761600000|2024-10-24 09:20:00|198067.1|198017.1|198125.1|198000.1|198125.1|198024.5|198067.1|198000.1|7
1729761610000|2024-10-24 09:20:10|198119|197994|198071|198021|198119|198028.3|198071|197994|7
1729761620000|2024-10-24 09:20:20|198061.3|198011.3|198069.5|198019.5|198073.7|198023.7|198061.3|198011.3|6
1729761630000|2024-10-24 09:20:30|198063.5|198013.5|198069.8|198019.8|198120.4|198023.5|198063.5|197977.5|14
1729761640000|2024-10-24 09:20:40|198067.1|198017.1|198069.5|198019.5|198069.8|198019.8|198065.8|198015.8|11
1729761650000|2024-10-24 09:20:50|198066.3|198016.3|198067.4|198017.4|198087.7|198037.7|198066.3|198016.3|12
1729761660000|2024-10-24 09:21:00|198072.9|198022.9|198116.7|197991.7|198116.7|198029.5|198061.2|197974.7|19
1729761670000|2024-10-24 09:21:10|198115|197990|198093.6|197968.6|198117.8|198016.7|198054.8|197963|17
1729761680000|2024-10-24 09:21:20|198088|197963|198078.1|197953.1|198103.2|198007.2|198048.2|197953.1|21
1729761690000|2024-10-24 09:21:30|198077.8|197952.8|198092|197967|198109.1|198007.6|198052.1|197952.5|25
1729761700000|2024-10-24 09:21:40|198092.5|197967.5|198098|197973|198104.9|197979.9|198084.4|197959.4|28
1729761710000|2024-10-24 09:21:50|198113.6|197988.6|198097.6|197972.6|198113.6|197988.6|198094|197969|15
1729761720000|2024-10-24 09:22:00|198092.2|197967.2|198096.2|197971.2|198097.3|197972.3|198092.2|197967.2|14
1729761730000|2024-10-24 09:22:10|198097.4|197972.4|198096.4|197971.4|198097.9|197972.9|198094.2|197969.2|6
1729761740000|2024-10-24 09:22:20|198095.8|197970.8|198094|197969|198096.2|197971.2|198092|197967|14
1729761750000|2024-10-24 09:22:30|198093.4|197968.4|198093.8|197968.8|198094.1|197969.1|198093.4|197968.4|4
1729761760000|2024-10-24 09:22:40|198092.8|197967.8|198094.2|197969.2|198094.2|197969.2|198090.2|197965.2|6
1729761770000|2024-10-24 09:22:50|198094.5|197969.5|198097.4|197972.4|198100.9|197975.9|198094.5|197969.5|4
1729761780000|2024-10-24 09:23:00|198099.1|197974.1|198102.1|197977.1|198102.4|197977.4|198099.1|197974.1|5
1729761790000|2024-10-24 09:23:10|198101.6|197976.6|198069.7|198019.7|198106.4|198020.3|198061.3|197976.6|7
1729761810000|2024-10-24 09:23:30|198060.9|198010.9|198158.2|198033.2|198162.8|198041.3|198060.9|198010.9|10
1729761820000|2024-10-24 09:23:40|198120.3|198070.3|198120.9|198070.9|198124.2|198074.2|198117.3|198067.3|6
1729761830000|2024-10-24 09:23:50|198118.8|198068.8|198121.8|198071.8|198121.8|198071.8|198118.8|198068.8|4
1729761840000|2024-10-24 09:24:00|198128.6|198078.6|198122.8|198072.8|198142.5|198092.5|198122.8|198072.8|4
1729761850000|2024-10-24 09:24:10|198120.3|198070.3|198106.2|198056.2|198130|198080|198086.7|198036.7|16
1729761860000|2024-10-24 09:24:20|198109.1|198059.1|198107.6|198057.6|198109.1|198059.1|198104.1|198054.1|9
1729761870000|2024-10-24 09:24:30|198105.6|198055.6|198093.4|198043.4|198115.7|198065.7|198089.4|198039.4|17
1729761880000|2024-10-24 09:24:40|198091.1|198041.1|198104|198054|198137.2|198058.7|198089.1|198002.8|19
1729761890000|2024-10-24 09:24:50|198102.4|198052.4|198103.8|198053.8|198105.6|198055.6|198102.4|198052.4|5
1729761900000|2024-10-24 09:25:00|198105.7|198055.7|198139.5|198014.5|198139.5|198055.7|198084.5|197998.1|13
1729761910000|2024-10-24 09:25:10|198124.4|197999.4|198092.2|198042.2|198130.9|198044|198079|197981.6|23
1729761920000|2024-10-24 09:25:20|198111.5|197986.5|198065.4|198015.4|198133|198047.1|198065.4|197980.9|15
1729761930000|2024-10-24 09:25:30|198068|198018|198064.2|198014.2|198116.7|198021.3|198061.8|197975.6|16
1729761940000|2024-10-24 09:25:40|198067.1|198017.1|198104.9|197979.9|198110.1|198017.1|198060.7|197957.9|13
1729761950000|2024-10-24 09:25:50|198107.1|197982.1|198070.4|198020.4|198107.9|198020.4|198067.2|197976.2|12
1729761960000|2024-10-24 09:26:00|198072.8|198022.8|198062.3|198012.3|198072.8|198022.8|198057.6|198007.6|13
1729761970000|2024-10-24 09:26:10|198099|197974|198049.6|197999.6|198100.4|198014.4|198049.6|197958.4|7
1729761980000|2024-10-24 09:26:20|198047.3|197997.3|198070.1|198020.1|198089.9|198020.6|198047.3|197962.6|10
1729761990000|2024-10-24 09:26:30|198077.5|198027.5|198073|198023|198077.5|198027.5|198073|198023|3
1729762000000|2024-10-24 09:26:40|198075.2|198025.2|198084.5|198034.5|198102.5|198052.5|198075.2|198025.2|21
1729762010000|2024-10-24 09:26:50|198082.6|198032.6|198114.1|197989.1|198128.1|198047.8|198076.7|197989.1|14
1729762020000|2024-10-24 09:27:00|198116.5|197991.5|198121.1|197996.1|198129.9|198040.4|198075.2|197989.8|13
1729762030000|2024-10-24 09:27:10|198120.6|197995.6|198087.6|198037.6|198136.7|198040.9|198083.3|197992.7|20
1729762040000|2024-10-24 09:27:20|198092.4|198042.4|198093.6|198043.6|198124.4|198046.5|198087.8|197985|9
1729762050000|2024-10-24 09:27:30|198095.8|198045.8|198098.8|198048.8|198105.1|198055.1|198095.8|198045.8|9
1729762060000|2024-10-24 09:27:40|198100.4|198050.4|198083.3|198033.3|198103|198053|198083.3|198033.3|17
1729762070000|2024-10-24 09:27:50|198081.4|198031.4|198077.4|198027.4|198133.3|198059|198076.5|198006.1|32
1729762080000|2024-10-24 09:28:00|198090.8|198040.8|198121.1|197996.1|198122|198049.4|198070.8|197994.5|17
1729762090000|2024-10-24 09:28:10|198083.5|198033.5|198084|198034|198098.4|198048.4|198079.3|198029.3|7
1729762100000|2024-10-24 09:28:20|198086.2|198036.2|198082.1|198032.1|198086.7|198036.7|198074.6|198024.6|6
1729762110000|2024-10-24 09:28:30|198084.8|198034.8|198087.1|198037.1|198087.1|198037.1|198084.8|198034.8|5
1729762120000|2024-10-24 09:28:40|198084.5|198034.5|198085.7|198035.7|198085.7|198035.7|198084.5|198034.5|2
1729762130000|2024-10-24 09:28:50|198088.8|198038.8|198084.2|198034.2|198088.8|198038.8|198070.9|198020.9|5
1729762140000|2024-10-24 09:29:00|198086.7|198036.7|198108.4|198058.4|198111.4|198061.4|198086.7|198036.7|18
1729762150000|2024-10-24 09:29:10|198093.5|198043.5|198091|198041|198147.5|198060.5|198090.7|198004.8|24
1729762160000|2024-10-24 09:29:20|198093.9|198043.9|198088.7|198038.7|198128.2|198058.9|198088.5|198003.2|17
1729762170000|2024-10-24 09:29:30|198087|198037|198090.6|198040.6|198090.6|198040.6|198087|198037|5
1729762180000|2024-10-24 09:29:40|198087.8|198037.8|198087.9|198037.9|198089.6|198039.6|198087.8|198037.8|3
1729762190000|2024-10-24 09:29:50|198090.3|198040.3|198088.1|198038.1|198092.2|198042.2|198087.6|198037.6|8
1729762200000|2024-10-24 09:30:00|198091.7|198041.7|198087.4|198037.4|198141.3|198060.7|198087.4|198006.4|25
1729762210000|2024-10-24 09:30:10|198091.9|198041.9|198108.7|198058.7|198108.7|198058.7|198088.8|198038.8|8
1729762220000|2024-10-24 09:30:20|198106.4|198056.4|198102.4|198052.4|198106.4|198056.4|198102.4|198052.4|2
1729762230000|2024-10-24 09:30:30|198125.6|198000.6|198150.4|198025.4|198150.4|198041.2|198076.9|197998.9|10
1729762240000|2024-10-24 09:30:40|198099.1|198049.1|198100.8|198050.8|198116.8|198066.8|198098.5|198048.5|11
1729762250000|2024-10-24 09:30:50|198103.8|198053.8|198103.8|198053.8|198103.8|198053.8|198103.8|198053.8|1
1729762260000|2024-10-24 09:31:00|198107.9|198057.9|198105.4|198055.4|198108.5|198058.5|198101.3|198051.3|9
1729762280000|2024-10-24 09:31:20|198102.7|198052.7|198102.7|198052.7|198102.7|198052.7|198102.7|198052.7|1
1729762290000|2024-10-24 09:31:30|198098.3|198048.3|198102.7|198052.7|198105.1|198055.1|198098.3|198048.3|9
1729762300000|2024-10-24 09:31:40|198101.8|198051.8|198106.3|198056.3|198108.7|198058.7|198101.8|198051.8|4
1729762310000|2024-10-24 09:31:50|198103.6|198053.6|198102.7|198052.7|198103.6|198053.6|198100.6|198050.6|3
1729762320000|2024-10-24 09:32:00|198088.6|198038.6|198088.8|198038.8|198088.8|198038.8|198088.6|198038.6|2
1729762340000|2024-10-24 09:32:20|198088.9|198038.9|198088.9|198038.9|198088.9|198038.9|198088.9|198038.9|1
1729762350000|2024-10-24 09:32:30|198082.2|198032.2|198090.6|198040.6|198106.2|198056.2|198076.2|198026.2|27
1729762360000|2024-10-24 09:32:40|198084.1|198034.1|198123.9|197998.9|198131.1|198058.2|198075.8|197994.8|40
1729762370000|2024-10-24 09:32:50|198074.1|198024.1|198083.7|198033.7|198123.8|198038|198068.6|197995.7|31
1729762380000|2024-10-24 09:33:00|198083.2|198033.2|198088.6|198038.6|198103|198053|198069.5|198019.5|32
1729762390000|2024-10-24 09:33:10|198128.6|198003.6|198127.5|198002.5|198128.6|198053.8|198071.6|197998.7|31
1729762400000|2024-10-24 09:33:20|198100.3|198050.3|198103|198053|198139.5|198053.7|198070.2|198000|32
1729762410000|2024-10-24 09:33:30|198074.1|198024.1|198083.4|198033.4|198099.1|198049.1|198073.7|198023.7|29
1729762420000|2024-10-24 09:33:40|198071.2|198021.2|198085.4|198035.4|198104.3|198054.3|198071.2|198021.2|27
1729762430000|2024-10-24 09:33:50|198084|198034|198098|198048|198124.2|198063.8|198084|197996.7|15
1729762440000|2024-10-24 09:34:00|198103.3|198053.3|198091.1|198041.1|198139.9|198062.6|198086.2|198008.9|22
1729762450000|2024-10-24 09:34:10|198087.1|198037.1|198154.2|198029.2|198154.2|198074.5|198083.9|197996.9|24
1729762460000|2024-10-24 09:34:20|198151.5|198026.5|198140.3|198015.3|198154.6|198069.6|198086|198011.7|18
1729762470000|2024-10-24 09:34:30|198140.6|198015.6|198139.2|198014.2|198153|198066.1|198087.1|198010.9|20
1729762480000|2024-10-24 09:34:40|198136.8|198011.8|198141.3|198016.3|198141.4|198016.4|198136.8|198011.8|11
1729762490000|2024-10-24 09:34:50|198140.9|198015.9|198151.1|198026.1|198159.6|198034.6|198140.9|198015.9|14
1729762500000|2024-10-24 09:35:00|198148.7|198023.7|198150|198025|198153.2|198028.2|198145.7|198020.7|15
1729762510000|2024-10-24 09:35:10|198149.7|198024.7|198148.5|198023.5|198151.5|198026.5|198148.2|198023.2|8
1729762520000|2024-10-24 09:35:20|198149.4|198024.4|198150.5|198025.5|198152|198027|198149.4|198024.4|5
1729762530000|2024-10-24 09:35:30|198144.5|198019.5|198108.7|198058.7|198144.5|198060.6|198086|198019.5|8
1729762540000|2024-10-24 09:35:40|198108.8|198058.8|198135.3|198010.3|198135.5|198061.7|198108.7|198010.2|9
1729762550000|2024-10-24 09:35:50|198137.6|198012.6|198136.2|198011.2|198150.2|198025.2|198134.5|198009.5|15
1729762560000|2024-10-24 09:36:00|198136.7|198011.7|198135.7|198010.7|198136.7|198011.7|198135.7|198010.7|4
1729762570000|2024-10-24 09:36:10|198135.9|198010.9|198135.9|198010.9|198148.9|198023.9|198135.7|198010.7|9
1729762580000|2024-10-24 09:36:20|198136.4|198011.4|198138|198013|198152.8|198027.8|198135.7|198010.7|12
1729762590000|2024-10-24 09:36:30|198141.5|198016.5|198138.1|198013.1|198141.5|198016.5|198138|198013|6
1729762600000|2024-10-24 09:36:40|198139.7|198014.7|198140.1|198015.1|198140.1|198015.1|198138.4|198013.4|4
1729762610000|2024-10-24 09:36:50|198138.2|198013.2|198137.3|198012.3|198148.2|198023.2|198134.9|198009.9|7
1729762620000|2024-10-24 09:37:00|198148.3|198023.3|198137.7|198012.7|198148.3|198023.3|198135.5|198010.5|6
1729762630000|2024-10-24 09:37:10|198138.1|198013.1|198256.2|198131.2|198260.9|198135.9|198138.1|198013.1|26
1729762640000|2024-10-24 09:37:20|198256.1|198131.1|198249.9|198124.9|198268.7|198168.5|198212.8|198124.9|17
1729762650000|2024-10-24 09:37:30|198263.4|198138.4|198250.4|198125.4|198263.4|198138.4|198250.3|198125.3|4
1729762660000|2024-10-24 09:37:40|198253|198128|198265.4|198140.4|198265.4|198140.4|198252.8|198127.8|3
1729762670000|2024-10-24 09:37:50|198279|198154|198259.5|198134.5|198279|198154|198252.9|198127.9|12
1729762680000|2024-10-24 09:38:00|198220.4|198170.4|198217.1|198167.1|198231|198181|198209.5|198159.5|8
1729762690000|2024-10-24 09:38:10|198230.6|198180.6|198254.3|198129.3|198254.8|198180.6|198215.7|198129.2|11
1729762700000|2024-10-24 09:38:20|198254.2|198129.2|198218.3|198168.3|198254.5|198168.3|198215.7|198112.9|5
1729762720000|2024-10-24 09:38:40|198215.3|198165.3|198258.5|198133.5|198275|198171.7|198215.3|198112.9|10
1729762730000|2024-10-24 09:38:50|198221.7|198171.7|198257|198132|198257|198171.7|198218.8|198112.4|5
1729762740000|2024-10-24 09:39:00|198240.9|198115.9|198240.8|198115.8|198240.9|198169.7|198219.7|198115.8|3
1729762750000|2024-10-24 09:39:10|198219.7|198169.7|198205.7|198155.7|198253.9|198169.7|198204.3|198100.8|12
1729762760000|2024-10-24 09:39:20|198208.5|198158.5|198242.8|198117.8|198249.4|198159|198204.9|198106.4|21
1729762770000|2024-10-24 09:39:30|198245.2|198120.2|198236.5|198111.5|198254.2|198129.2|198235.8|198110.8|18
1729762780000|2024-10-24 09:39:40|198237.8|198112.8|198239.1|198114.1|198242|198117|198236.8|198111.8|19
1729762790000|2024-10-24 09:39:50|198253.3|198128.3|198185.8|198135.8|198253.6|198149.8|198185.6|198128.3|6
1729762800000|2024-10-24 09:40:00|198185.6|198135.6|198193.8|198143.8|198193.8|198143.8|198185.6|198135.6|7
1729762810000|2024-10-24 09:40:10|198194|198144|198235|198185|198235|198185|198189.2|198139.2|10
1729762820000|2024-10-24 09:40:20|198258.3|198133.3|198252|198127|198258.3|198133.3|198252|198127|2
1729762830000|2024-10-24 09:40:30|198258|198133|198258|198133|198258|198133|198258|198133|1
1729762860000|2024-10-24 09:41:00|198288.7|198095.8|198285.5|198096.4|198288.7|198096.4|198285.5|198095.8|3
1729762870000|2024-10-24 09:41:10|198289.2|198096.5|198255.6|198130.6|198289.2|198139.3|198255.6|198096.5|14
1729762880000|2024-10-24 09:41:20|198261.2|198136.2|198261.2|198136.2|198261.2|198136.2|198261.2|198136.2|1
1729762890000|2024-10-24 09:41:30|198261.4|198136.4|198214.8|198164.8|198261.4|198164.8|198199.8|198113.1|15
1729762900000|2024-10-24 09:41:40|198250|198125|198210.7|198160.7|198252.7|198186|198210.7|198125|7
1729762910000|2024-10-24 09:41:50|198256.9|198131.9|198210.7|198160.7|198256.9|198165.3|198202.4|198102|13
1729762920000|2024-10-24 09:42:00|198247.3|198122.3|198211.6|198161.6|198259.8|198172.5|198210.7|198122.3|8
1729762930000|2024-10-24 09:42:10|198222.9|198172.9|198216.3|198166.3|198259.8|198176.2|198203.6|198123.2|29
1729762940000|2024-10-24 09:42:20|198218.9|198168.9|198216.3|198166.3|198226.6|198176.6|198216.3|198166.3|6
1729762950000|2024-10-24 09:42:30|198212.5|198162.5|198192.6|198142.6|198216.5|198166.5|198192.6|198142.6|11
1729762960000|2024-10-24 09:42:40|198192.8|198142.8|198240.2|198115.2|198240.4|198142.8|198192.8|198115.2|3
1729762970000|2024-10-24 09:42:50|198230.3|198105.3|198224.7|198099.7|198246.1|198121.1|198214.6|198089.6|8
1729762980000|2024-10-24 09:43:00|198224.5|198099.5|198181|198056|198224.5|198099.5|198136.9|198056|15
1729762990000|2024-10-24 09:43:10|198180.8|198055.8|198205.4|198080.4|198205.4|198105.8|198155.8|198055.8|6
1729763000000|2024-10-24 09:43:20|198179.5|198054.5|198221.4|198096.4|198221.5|198134.3|198155.8|198054.5|10
1729763010000|2024-10-24 09:43:30|198222.1|198097.1|198226.1|198101.1|198226.1|198101.1|198222.1|198097.1|2
1729763020000|2024-10-24 09:43:40|198220.3|198095.3|198226.9|198101.9|198226.9|198101.9|198220.3|198095.3|2
1729763030000|2024-10-24 09:43:50|198227|198102|198227|198102|198227|198102|198219.8|198094.8|3
1729763040000|2024-10-24 09:44:00|198241.4|198116.4|198241.4|198116.4|198241.4|198116.4|198227|198102|3
1729763050000|2024-10-24 09:44:10|198227|198102|198227|198102|198227|198102|198227|198102|1
1729763060000|2024-10-24 09:44:20|198247.9|198065|198247.9|198065|198247.9|198065|198247.9|198065|1
1729763080000|2024-10-24 09:44:40|198241.9|198116.9|198241.9|198116.9|198241.9|198116.9|198227.4|198102.4|3
1729763090000|2024-10-24 09:44:50|198227.4|198102.4|198241.9|198116.9|198241.9|198116.9|198227.4|198102.4|2
1729763100000|2024-10-24 09:45:00|198228.6|198103.6|198194|198144|198243.8|198144|198184.7|198103.6|5
1729763110000|2024-10-24 09:45:10|198205|198155|198211.5|198161.5|198226.9|198176.9|198194|198144|7
1729763140000|2024-10-24 09:45:40|198224.3|198174.3|198289.1|198164.1|198289.1|198174.3|198224.3|198164.1|2
1729763150000|2024-10-24 09:45:50|198283.6|198096|198283.6|198096|198283.6|198096|198283.6|198096|1
1729763160000|2024-10-24 09:46:00|198216.6|198166.6|198216.6|198166.6|198216.6|198166.6|198216.6|198166.6|1
1729763180000|2024-10-24 09:46:20|198230.3|198180.3|198292|198167|198297.9|198218.5|198230.3|198163.3|23
1729763190000|2024-10-24 09:46:30|198292.1|198167.1|198254.4|198204.4|198292.3|198204.4|198251.7|198167.1|4
1729763200000|2024-10-24 09:46:40|198251.7|198201.7|198278.8|198153.8|198286.5|198213.2|198251.7|198153.6|6
1729763210000|2024-10-24 09:46:50|198279|198154|198251.8|198201.8|198279.5|198201.8|198251.8|198150.8|5
1729763220000|2024-10-24 09:47:00|198249.1|198199.1|198253|198203|198253|198203|198249.1|198199.1|2
1729763230000|2024-10-24 09:47:10|198249.9|198199.9|198272.2|198147.2|198287.9|198210.8|198244|198147.2|11
1729763240000|2024-10-24 09:47:20|198268.2|198143.2|198247.3|198197.3|198304.6|198200.7|198233|198143.2|10
1729763250000|2024-10-24 09:47:30|198250.5|198200.5|198252.3|198202.3|198254.4|198204.4|198250.5|198200.5|6
1729763260000|2024-10-24 09:47:40|198258.9|198208.9|198253.1|198203.1|198258.9|198208.9|198249.5|198199.5|10
1729763270000|2024-10-24 09:47:50|198259.6|198209.6|198279.9|198229.9|198325.5|198245.2|198251.5|198183.9|12
1729763280000|2024-10-24 09:48:00|198291.3|198241.3|198306.8|198181.8|198329.7|198241.3|198281.1|198181.8|9
1729763290000|2024-10-24 09:48:10|198322.8|198197.8|198283.7|198233.7|198322.8|198241.4|198269.9|198181.6|8
1729763300000|2024-10-24 09:48:20|198269.9|198219.9|198282|198232|198316.7|198244.7|198269.9|198191.7|7
1729763310000|2024-10-24 09:48:30|198285.2|198235.2|198299.7|198249.7|198336.9|198249.7|198285.2|198199.7|5
1729763320000|2024-10-24 09:48:40|198285.2|198235.2|198299.7|198249.7|198299.7|198249.7|198285.2|198235.2|4
1729763330000|2024-10-24 09:48:50|198285.2|198235.2|198285|198235|198294.7|198244.7|198285|198235|3
1729763340000|2024-10-24 09:49:00|198295.3|198245.3|198287.5|198237.5|198295.3|198245.3|198284.8|198234.8|3
1729763370000|2024-10-24 09:49:30|198283.9|198233.9|198285|198235|198290|198240|198282.1|198232.1|8
1729763380000|2024-10-24 09:49:40|198281.9|198231.9|198281.9|198231.9|198281.9|198231.9|198281.9|198231.9|1
1729763390000|2024-10-24 09:49:50|198321.6|198196.6|198321.9|198196.9|198334|198231.9|198269.8|198196.6|6
1729763400000|2024-10-24 09:50:00|198343.7|198218.7|198336.3|198211.3|198343.7|198218.7|198336.3|198211.3|2
1729763410000|2024-10-24 09:50:10|198336.2|198211.2|198284.6|198234.6|198336.2|198248.9|198284.6|198211.2|4
1729763420000|2024-10-24 09:50:20|198281.3|198231.3|198283.7|198233.7|198283.7|198233.7|198278.1|198228.1|4
1729763440000|2024-10-24 09:50:40|198279.8|198229.8|198280.2|198230.2|198280.2|198230.2|198279.8|198229.8|2
1729763450000|2024-10-24 09:50:50|198283.6|198233.6|198270.3|198220.3|198331.5|198233.6|198268|198206.5|8
1729763460000|2024-10-24 09:51:00|198270.8|198220.8|198284.5|198234.5|198297.9|198247.9|198270.8|198220.8|4
1729763480000|2024-10-24 09:51:20|198294.5|198244.5|198285|198235|198294.9|198244.9|198285|198235|3
1729763490000|2024-10-24 09:51:30|198293.6|198243.6|198282.9|198232.9|198293.7|198243.7|198280.2|198230.2|7
1729763510000|2024-10-24 09:51:50|198285.8|198235.8|198281.7|198231.7|198285.8|198235.8|198281.7|198231.7|2
1729763520000|2024-10-24 09:52:00|198285.3|198235.3|198284.8|198234.8|198287.1|198237.1|198280.8|198230.8|10
1729763530000|2024-10-24 09:52:10|198282.2|198232.2|198286.5|198236.5|198286.5|198236.5|198282.2|198232.2|11
1729763540000|2024-10-24 09:52:20|198287.2|198237.2|198285.4|198235.4|198297.1|198247.1|198283.2|198233.2|10
1729763550000|2024-10-24 09:52:30|198295.8|198245.8|198285.1|198235.1|198296.6|198246.6|198285.1|198235.1|4
1729763560000|2024-10-24 09:52:40|198294.4|198244.4|198283.2|198233.2|198297|198247|198280.5|198230.5|7
1729763570000|2024-10-24 09:52:50|198279.8|198229.8|198282.6|198232.6|198282.6|198232.6|198279.8|198229.8|2
1729763580000|2024-10-24 09:53:00|198285.1|198235.1|198322.5|198197.5|198324.5|198235.9|198281.5|198197.5|7
1729763590000|2024-10-24 09:53:10|198325.3|198200.3|198307.4|198182.4|198325.3|198235.9|198285.9|198182.4|7
1729763600000|2024-10-24 09:53:20|198322|198197|198322|198197|198322|198197|198322|198197|1
1729763610000|2024-10-24 09:53:30|198281.3|198231.3|198286.1|198236.1|198300.2|198250.2|198281.3|198231.3|6
1729763620000|2024-10-24 09:53:40|198283|198233|198286.5|198236.5|198286.5|198236.5|198283|198233|3
1729763630000|2024-10-24 09:53:50|198283.8|198233.8|198258.9|198208.9|198330.2|198233.8|198258.9|198178.8|7
1729763640000|2024-10-24 09:54:00|198230.3|198180.3|198233.5|198183.5|198305.9|198202.2|198230.3|198154.8|11
1729763650000|2024-10-24 09:54:10|198223|198173|198287.5|198162.5|198301|198208|198223|198155|32
1729763660000|2024-10-24 09:54:20|198288.2|198163.2|198250.1|198200.1|198302.1|198202.6|198245.3|198144|28
1729763670000|2024-10-24 09:54:30|198250.6|198200.6|198246.6|198196.6|198261|198211|198246.6|198196.6|12
1729763680000|2024-10-24 09:54:40|198243.7|198193.7|198246.7|198196.7|198259.9|198209.9|198243.7|198193.7|12
1729763690000|2024-10-24 09:54:50|198249.4|198199.4|198251.9|198201.9|198262.1|198212.1|198246.5|198196.5|13
1729763700000|2024-10-24 09:55:00|198248.9|198198.9|198316.4|198191.4|198319.4|198245.1|198248.9|198182.8|18
1729763710000|2024-10-24 09:55:10|198329|198204|198279.8|198229.8|198331.9|198229.8|198274.2|198204|8
1729763720000|2024-10-24 09:55:20|198281.8|198231.8|198290|198240|198321.3|198243.9|198280.5|198182.5|6
1729763730000|2024-10-24 09:55:30|198283.2|198233.2|198283.4|198233.4|198292.8|198242.8|198283.2|198233.2|3
1729763740000|2024-10-24 09:55:40|198293.3|198243.3|198283.5|198233.5|198293.3|198243.3|198283.5|198233.5|3
1729763750000|2024-10-24 09:55:50|198293.7|198243.7|198283.7|198233.7|198293.7|198243.7|198283.7|198233.7|3
1729763760000|2024-10-24 09:56:00|198281|198231|198283.2|198233.2|198332.7|198249.9|198280.7|198207.7|8
1729763770000|2024-10-24 09:56:10|198280.5|198230.5|198297.7|198247.7|198298.1|198248.1|198279.1|198229.1|16
1729763780000|2024-10-24 09:56:20|198294.8|198244.8|198287.9|198237.9|198295.3|198245.3|198287.9|198237.9|11
1729763790000|2024-10-24 09:56:30|198291|198241|198329.3|198204.3|198344.9|198242.6|198286.9|198198.9|12
1729763800000|2024-10-24 09:56:40|198327.9|198202.9|198324.7|198199.7|198339.2|198241.4|198276.3|198189.3|15
1729763810000|2024-10-24 09:56:50|198319.5|198194.5|198322|198197|198333|198246|198274|198194.5|14
1729763820000|2024-10-24 09:57:00|198333.1|198208.1|198322|198197|198333.7|198208.7|198321.5|198196.5|9
1729763830000|2024-10-24 09:57:10|198322.1|198197.1|198322.1|198197.1|198322.1|198197.1|198322.1|198197.1|1
1729763850000|2024-10-24 09:57:30|198321.8|198196.8|198322.5|198197.5|198349|198198.9|198321.8|198169|7
1729763860000|2024-10-24 09:57:40|198325|198200|198325|198200|198327.5|198202.5|198323.8|198198.8|8
1729763870000|2024-10-24 09:57:50|198324.8|198199.8|198328.7|198203.7|198329.3|198204.3|198316.7|198191.7|17
1729763880000|2024-10-24 09:58:00|198324.1|198199.1|198324.1|198199.1|198327|198202|198323.3|198198.3|10
1729763890000|2024-10-24 09:58:10|198323.9|198198.9|198326.5|198201.5|198331|198206|198323.9|198198.9|6
1729763900000|2024-10-24 09:58:20|198321.5|198196.5|198324.6|198199.6|198326.2|198201.2|198321.5|198196.5|4
1729763910000|2024-10-24 09:58:30|198322.5|198197.5|198321.3|198196.3|198322.5|198197.5|198318.9|198193.9|4
1729763920000|2024-10-24 09:58:40|198318.9|198193.9|198320.8|198195.8|198320.8|198195.8|198318.9|198193.9|2
1729763940000|2024-10-24 09:59:00|198320.1|198195.1|198320.7|198195.7|198325.9|198200.9|198317.5|198192.5|12
1729763950000|2024-10-24 09:59:10|198322.7|198197.7|198320|198195|198326.4|198201.4|198317|198192|6
1729763960000|2024-10-24 09:59:20|198322.1|198197.1|198321.4|198196.4|198322.6|198197.6|198321.3|198196.3|5
1729763970000|2024-10-24 09:59:30|198321.1|198196.1|198321.1|198196.1|198321.1|198196.1|198321.1|198196.1|1
1729764000000|2024-10-24 10:00:00|198343|198171|198323.2|198198.2|198343|198239.8|198289|198164|8
1729764010000|2024-10-24 10:00:10|198325|198200|198322.3|198197.3|198329.9|198204.9|198321.5|198196.5|10
1729764020000|2024-10-24 10:00:20|198323.8|198198.8|198313.5|198188.5|198325.4|198200.4|198312|198187|22
1729764030000|2024-10-24 10:00:30|198317|198192|198321.5|198196.5|198321.8|198196.8|198311.3|198186.3|31
1729764040000|2024-10-24 10:00:40|198320.1|198195.1|198320.1|198195.1|198322.9|198197.9|198314.7|198189.7|23
1729764050000|2024-10-24 10:00:50|198317.4|198192.4|198320.5|198195.5|198322.7|198197.7|198315.3|198190.3|13
1729764060000|2024-10-24 10:01:00|198318.3|198193.3|198321.3|198196.3|198323.6|198198.6|198312.9|198187.9|20
1729764070000|2024-10-24 10:01:10|198315.8|198190.8|198323.8|198198.8|198323.8|198198.8|198315.8|198190.8|11
1729764080000|2024-10-24 10:01:20|198323.9|198198.9|198320.6|198195.6|198324|198199|198317.3|198192.3|11
1729764090000|2024-10-24 10:01:30|198321.1|198196.1|198321.1|198196.1|198323.1|198198.1|198314.3|198189.3|21
1729764100000|2024-10-24 10:01:40|198320.9|198195.9|198314.6|198189.6|198325|198200|198306.6|198181.6|39
1729764110000|2024-10-24 10:01:50|198317.2|198192.2|198309|198184|198321.5|198196.5|198293.5|198168.5|16
1729764120000|2024-10-24 10:02:00|198311.9|198186.9|198273.2|198148.2|198312.5|198187.5|198225.6|198144.4|17
1729764130000|2024-10-24 10:02:10|198272.7|198147.7|198237|198187|198281.6|198189.8|198237|198138.7|16
1729764140000|2024-10-24 10:02:20|198239.7|198189.7|198237.9|198187.9|198239.7|198189.7|198228.7|198178.7|6
1729764150000|2024-10-24 10:02:30|198240.9|198190.9|198238.8|198188.8|198240.9|198190.9|198231.4|198181.4|15
1729764160000|2024-10-24 10:02:40|198230.1|198180.1|198241.2|198191.2|198241.2|198191.2|198230.1|198180.1|13
1729764170000|2024-10-24 10:02:50|198245.6|198195.6|198245.7|198195.7|198261.9|198211.9|198235|198185|7
1729764180000|2024-10-24 10:03:00|198285.3|198160.3|198250.1|198200.1|198298.7|198211.2|198247.1|198160.3|9
1729764190000|2024-10-24 10:03:10|198237.6|198187.6|198282|198157|198287.8|198187.8|198237.6|198144.5|8
1729764200000|2024-10-24 10:03:20|198278.9|198153.9|198274.4|198149.4|198289.1|198164.1|198270.3|198145.3|20
1729764210000|2024-10-24 10:03:30|198271.6|198146.6|198275.2|198150.2|198275.2|198150.2|198271.6|198146.6|6
1729764220000|2024-10-24 10:03:40|198274.7|198149.7|198274.4|198149.4|198274.7|198149.7|198274.4|198149.4|2
1729764230000|2024-10-24 10:03:50|198272.2|198147.2|198275.3|198150.3|198284.8|198159.8|198265.1|198140.1|10
1729764240000|2024-10-24 10:04:00|198278.7|198153.7|198269.8|198144.8|198279.4|198169.5|198219.5|198138.8|11
1729764250000|2024-10-24 10:04:10|198270.1|198145.1|198259.8|198134.8|198276.5|198190.6|198216.6|198130.8|16
1729764260000|2024-10-24 10:04:20|198260|198135|198224.5|198174.5|198274.9|198175|198224.5|198135|5
1729764270000|2024-10-24 10:04:30|198226.8|198176.8|198232.5|198182.5|198249.1|198199.1|198224.6|198174.6|6
1729764280000|2024-10-24 10:04:40|198232.7|198182.7|198232.8|198182.8|198232.8|198182.8|198232.5|198182.5|4
1729764290000|2024-10-24 10:04:50|198230.6|198180.6|198230.6|198180.6|198230.8|198180.8|198230.6|198180.6|3
1729764300000|2024-10-24 10:05:00|198230.4|198180.4|198268.8|198143.8|198288.3|198180.4|198230.4|198138.8|20
1729764310000|2024-10-24 10:05:10|198278.3|198153.3|198235.2|198185.2|198285.7|198185.2|198235.2|198132.5|8
1729764320000|2024-10-24 10:05:20|198230.5|198180.5|198255.2|198130.2|198256|198184.8|198210.9|198126.9|29
1729764330000|2024-10-24 10:05:30|198242.5|198117.5|198212.5|198162.5|198266.8|198168.1|198211|198108.5|29
1729764340000|2024-10-24 10:05:40|198212.6|198162.6|198250.4|198125.4|198265.5|198167.2|198197.6|198111|26
1729764350000|2024-10-24 10:05:50|198251.5|198126.5|198251.4|198126.4|198255.3|198130.3|198249.7|198124.7|22
1729764360000|2024-10-24 10:06:00|198236.4|198111.4|198234.6|198109.6|198256.6|198131.6|198234.6|198109.6|25
1729764370000|2024-10-24 10:06:10|198252.3|198127.3|198254.2|198129.2|198254.7|198129.7|198235.9|198110.9|22
1729764380000|2024-10-24 10:06:20|198251.8|198126.8|198251.9|198126.9|198254.2|198129.2|198236.5|198111.5|21
1729764390000|2024-10-24 10:06:30|198237.1|198112.1|198234.5|198109.5|198254.3|198129.3|198234.5|198109.5|24
1729764400000|2024-10-24 10:06:40|198238.8|198113.8|198251.2|198126.2|198254|198129|198235.6|198110.6|23
1729764410000|2024-10-24 10:06:50|198253.9|198128.9|198235.8|198110.8|198253.9|198128.9|198234.6|198109.6|20
1729764420000|2024-10-24 10:07:00|198238.8|198113.8|198251.7|198126.7|198255.7|198130.7|198233.1|198108.1|22
1729764430000|2024-10-24 10:07:10|198255.4|198130.4|198251.2|198126.2|198256|198131|198235.9|198110.9|21
1729764440000|2024-10-24 10:07:20|198251.3|198126.3|198250.1|198125.1|198255.2|198130.2|198248.5|198123.5|20
1729764450000|2024-10-24 10:07:30|198254.5|198129.5|198250.1|198125.1|198254.6|198129.6|198247.6|198122.6|27
1729764460000|2024-10-24 10:07:40|198254.5|198129.5|198250.6|198125.6|198254.8|198129.8|198248.1|198123.1|21
1729764470000|2024-10-24 10:07:50|198248.9|198123.9|198254.6|198129.6|198254.8|198129.8|198248.3|198123.3|21
1729764480000|2024-10-24 10:08:00|198250.5|198125.5|198219.3|198169.3|198254.9|198169.3|198216.3|198108.3|15
1729764490000|2024-10-24 10:08:10|198216.6|198166.6|198222.1|198172.1|198222.1|198172.1|198214.1|198164.1|12
1729764500000|2024-10-24 10:08:20|198215.2|198165.2|198215.2|198165.2|198220.2|198170.2|198211.1|198161.1|9
1729764510000|2024-10-24 10:08:30|198211.8|198161.8|198211.3|198161.3|198214|198164|198210.8|198160.8|4
1729764520000|2024-10-24 10:08:40|198225.8|198175.8|198211.3|198161.3|198225.8|198175.8|198211.3|198161.3|2
1729764530000|2024-10-24 10:08:50|198214.3|198164.3|198220.3|198170.3|198268.3|198170.7|198212.7|198143.3|11
1729764540000|2024-10-24 10:09:00|198217.6|198167.6|198230.4|198180.4|198235.4|198185.4|198212.7|198162.7|14
1729764550000|2024-10-24 10:09:10|198207|198157|198272.4|198147.4|198272.4|198185.8|198207|198129.6|30
1729764560000|2024-10-24 10:09:20|198270.3|198145.3|198250.2|198125.2|198270.3|198145.3|198231.4|198106.4|13
1729764570000|2024-10-24 10:09:30|198250.4|198125.4|198209.4|198159.4|198264.2|198159.4|198209.4|198125.4|4
1729764600000|2024-10-24 10:10:00|198212|198162|198211.5|198161.5|198250.6|198162|198205.4|198110.4|7
1729764610000|2024-10-24 10:10:10|198218.5|198168.5|198217|198167|198223.1|198173.1|198214|198164|7
1729764620000|2024-10-24 10:10:20|198210.4|198160.4|198213.2|198163.2|198245.8|198179|198204.6|198120.8|13
1729764630000|2024-10-24 10:10:30|198216.6|198166.6|198214.9|198164.9|198216.6|198166.6|198212.2|198162.2|4
1729764640000|2024-10-24 10:10:40|198210.4|198160.4|198205.8|198155.8|198229.5|198179.5|198203.7|198153.7|15
1729764650000|2024-10-24 10:10:50|198219.5|198169.5|198213.8|198163.8|198261.9|198177.5|198212.1|198136.9|11
1729764660000|2024-10-24 10:11:00|198216.3|198166.3|198215.5|198165.5|198216.3|198166.3|198205.4|198155.4|12
1729764670000|2024-10-24 10:11:10|198229.5|198179.5|198212.3|198162.3|198264.5|198179.6|198212.3|198125.9|9
1729764680000|2024-10-24 10:11:20|198215.6|198165.6|198215.6|198165.6|198270.2|198179.3|198201.9|198125.9|13
1729764690000|2024-10-24 10:11:30|198252.9|198127.9|198212.1|198162.1|198268.9|198176.6|198208.6|198122.8|17
1729764700000|2024-10-24 10:11:40|198209.1|198159.1|198195.9|198145.9|198209.1|198159.1|198195.9|198145.9|2
1729764710000|2024-10-24 10:11:50|198209.1|198159.1|198218.4|198168.4|198218.4|198168.4|198196|198146|8
1729764720000|2024-10-24 10:12:00|198210.5|198160.5|198197.1|198072.1|198250.2|198160.5|198142.1|198054.2|29
1729764730000|2024-10-24 10:12:10|198159.1|198109.1|198174.8|198124.8|198208.4|198124.8|198136.1|198051.3|25
1729764740000|2024-10-24 10:12:20|198159.7|198109.7|198133.8|198083.8|198205.9|198109.7|198133.8|198063.5|25
1729764750000|2024-10-24 10:12:30|198134|198084|198135.9|198085.9|198177.9|198100.4|198125.2|198052.6|8
1729764760000|2024-10-24 10:12:40|198128.6|198078.6|198135.4|198085.4|198135.4|198085.4|198128.6|198078.6|2
1729764770000|2024-10-24 10:12:50|198157.5|198032.5|198175.5|198050.5|198175.5|198050.5|198157.5|198032.5|3
1729764780000|2024-10-24 10:13:00|198191.3|198066.3|198160.1|198035.1|198191.3|198066.3|198160.1|198035.1|7
1729764790000|2024-10-24 10:13:10|198138.2|198088.2|198138.2|198088.2|198138.2|198088.2|198138.2|198088.2|1
1729764800000|2024-10-24 10:13:20|198230.8|198002.2|198230.8|198002.2|198230.8|198002.2|198230.8|198002.2|1
1729764820000|2024-10-24 10:13:40||198004.3||198004.3||198004.3||198004.3|1
1729764830000|2024-10-24 10:13:50|198135.2|197997.8|198135.2|198085.2|198135.2|198085.2|198135.2|197997.8|2
1729764840000|2024-10-24 10:14:00|198138.2|198088.2|198138.2|198088.2|198138.2|198088.2|198138.2|198088.2|1
1729764850000|2024-10-24 10:14:10|198160.4|198035.4|198176.1|198051.1|198176.1|198051.1|198160.4|198035.4|2
1729764860000|2024-10-24 10:14:20|198176.7|198051.7|198176.7|198051.7|198176.7|198051.7|198176.1|198051.1|3
1729764870000|2024-10-24 10:14:30|198176.2|198051.2|198176.2|198051.2|198176.2|198051.2|198176.2|198051.2|1
1729764880000|2024-10-24 10:14:40|198218.1|198009.4|198225|198007|198225|198009.4|198218.1|198007|4
1729764890000|2024-10-24 10:14:50|198154.7|198029.7|198137|198087|198158.9|198087|198130.8|198029.7|5
1729764900000|2024-10-24 10:15:00|198140|198090|198135.1|198085.1|198181|198090|198128.3|198042|7
1729764910000|2024-10-24 10:15:10|198172.2|198047.2|198135.1|198085.1|198172.2|198085.1|198135.1|198047.2|2
1729764920000|2024-10-24 10:15:20|198121.4|198071.4|198135.1|198085.1|198135.1|198085.1|198121.4|198071.4|2
1729764930000|2024-10-24 10:15:30|198129.3|198079.3|198135.3|198085.3|198135.3|198085.3|198129.3|198079.3|2
1729764940000|2024-10-24 10:15:40|198149.6|198099.6|198121.8|198071.8|198149.6|198099.6|198121.8|198071.8|2
1729764950000|2024-10-24 10:15:50|198121.9|198071.9|198136.3|198086.3|198136.3|198086.3|198121.9|198071.9|2
1729764960000|2024-10-24 10:16:00|198132.3|198082.3|198132.3|198082.3|198132.3|198082.3|198132.3|198082.3|1
1729764970000|2024-10-24 10:16:10|198137.6|198087.6|198137.6|198087.6|198137.6|198087.6|198137.6|198087.6|1
1729764990000|2024-10-24 10:16:30|198129.5|198079.5|198131.1|198006.1|198134.2|198079.5|198097.5|197985.9|13
1729765000000|2024-10-24 10:16:40|198118.8|197993.8|198117.3|197992.3|198131|198006|198113.3|197988.3|17
1729765010000|2024-10-24 10:16:50|198117|197992|198069.9|198019.9|198118.8|198019.9|198069.9|197985.5|7
1729765020000|2024-10-24 10:17:00|198069.7|198019.7|198072.4|198022.4|198072.4|198022.4|198069.7|198019.7|2
1729765030000|2024-10-24 10:17:10|198057.7|198007.7|198057.7|198007.7|198072.4|198022.4|198057.7|198007.7|3
1729765040000|2024-10-24 10:17:20|198086.8|198036.8|198075.7|198025.7|198086.8|198036.8|198057.5|198007.5|9
1729765050000|2024-10-24 10:17:30|198074.7|198024.7|198085.1|198035.1|198128.3|198039.3|198070|197973.8|11
1729765060000|2024-10-24 10:17:40|198087|198037|198062.8|198012.8|198088.8|198038.8|198054.1|198004.1|7
1729765080000|2024-10-24 10:18:00|198052.7|198002.7|198075.4|197950.4|198089.6|198006.5|198052.7|197950.4|8
1729765090000|2024-10-24 10:18:10|198075.3|197950.3|198065.8|197940.8|198075.3|198003.7|198042.1|197935.3|19
1729765100000|2024-10-24 10:18:20|198062.8|197937.8|198063.9|197938.9|198066.6|197941.6|198061.2|197936.2|34
1729765110000|2024-10-24 10:18:30|198011.8|197961.8|198064.2|197939.2|198066.5|197964.3|198010.8|197937.7|24
1729765120000|2024-10-24 10:18:40|198064.6|197939.6|198061.9|197936.9|198066.4|197977.7|198010.1|197921.7|24
1729765130000|2024-10-24 10:18:50|198047.7|197922.7|198011.4|197961.4|198047.7|197974.9|198009.9|197922.5|5
1729765140000|2024-10-24 10:19:00|198011.2|197961.2|198051.4|197926.4|198051.4|197961.2|198011.2|197926.4|2
1729765150000|2024-10-24 10:19:10|198065.7|197940.7|198023.9|197973.9|198065.7|197978.3|198016|197925.4|8
1729765160000|2024-10-24 10:19:20|198043.3|197918.3|198018.6|197968.6|198072|197978.4|197996.1|197918.3|9
1729765170000|2024-10-24 10:19:30|198072|197947|198015.1|197965.1|198072|197967.7|198004.8|197945.4|8
1729765180000|2024-10-24 10:19:40|198017.9|197967.9|198017.9|197967.9|198017.9|197967.9|198017.9|197967.9|1
1729765200000|2024-10-24 10:20:00|198021.4|197971.4|198018|197968|198021.4|197971.4|198010.7|197960.7|8
1729765230000|2024-10-24 10:20:30|198037.7|197912.7|198105|197869.6|198105.7|197912.7|198037.7|197869.4|6
1729765240000|2024-10-24 10:20:40|198104.9|197869.5|198111.5|197876.6|198111.5|197876.6|198104.9|197869.4|6
1729765250000|2024-10-24 10:20:50|198114.5|197874.6|198073.5|197948.5|198114.5|197949.7|198045.9|197874.6|21
1729765260000|2024-10-24 10:21:00|198075.8|197950.8|198073.3|197948.3|198087.5|197962.5|198055.3|197930.3|23
1729765270000|2024-10-24 10:21:10|198088.8|197963.8|198076.2|197951.2|198088.8|197984.7|198034.7|197946.2|28
1729765280000|2024-10-24 10:21:20|198076.3|197951.3|198077.9|197952.9|198077.9|197952.9|198071.9|197946.9|24
1729765290000|2024-10-24 10:21:30|198077.5|197952.5|198041.4|197991.4|198093.5|197995|198039.5|197952.5|7
1729765300000|2024-10-24 10:21:40|198045.6|197995.6|198048|197998|198049.5|197999.5|198043.2|197993.2|5
1729765310000|2024-10-24 10:21:50|198062.6|198012.6|198116.7|197991.7|198116.7|198012.6|198062.6|197977.4|3
1729765320000|2024-10-24 10:22:00|198099.2|197974.2|198092|197967|198113.2|197988.2|198085.8|197960.8|17
1729765330000|2024-10-24 10:22:10|198091.5|197966.5|198054.2|198004.2|198115.9|198012.2|198046.2|197963|14
1729765360000|2024-10-24 10:22:40|198057.5|198007.5|198111.8|197986.8|198111.8|198011|198048.7|197986.8|5
1729765370000|2024-10-24 10:22:50|198096.7|197971.7|198058.4|198008.4|198096.7|198008.4|198058.4|197971.7|2
1729765390000|2024-10-24 10:23:10|198150.9|197912.6|198060.5|198010.5|198150.9|198010.5|198050|197912.6|3
1729765400000|2024-10-24 10:23:20|198049.2|197999.2|198056.1|198006.1|198059.5|198009.5|198046.4|197996.4|5
1729765420000|2024-10-24 10:23:40|198077.1|197952.1|198059.1|198009.1|198077.1|198009.7|198049.4|197952.1|4
1729765430000|2024-10-24 10:23:50|198050.4|198000.4|198058.7|198008.7|198058.7|198008.7|198050.4|198000.4|2
1729765440000|2024-10-24 10:24:00|198111|197986|198054.1|198004.1|198112.4|198009.9|198047.9|197984.9|9
1729765450000|2024-10-24 10:24:10|198042.2|197992.2|198071.2|197946.2|198071.3|198002.9|198039.8|197943.6|14
1729765460000|2024-10-24 10:24:20|198052.6|198002.6|198062.1|197937.1|198077.1|198002.6|198041.6|197934.7|13
1729765470000|2024-10-24 10:24:30|198056.2|198006.2|198052.5|198002.5|198106.9|198018.7|198044.9|197980.9|12
1729765480000|2024-10-24 10:24:40|198055.8|198005.8|198049.9|197999.9|198071.6|198005.8|198049.5|197946.6|8
1729765490000|2024-10-24 10:24:50|198052.3|198002.3|198051.2|198001.2|198090.2|198008.1|198046.5|197944.4|9
1729765500000|2024-10-24 10:25:00|198052.4|198002.4|198071.6|197946.6|198073.6|198002.4|198049.2|197936.7|12
1729765510000|2024-10-24 10:25:10|198070.3|197945.3|198070.9|197945.9|198073.6|197948.6|198069.3|197944.3|7
1729765520000|2024-10-24 10:25:20|198071|197946|198070.6|197945.6|198071|197946|198070.6|197945.6|2
1729765530000|2024-10-24 10:25:30|198072|197947|198076.5|197951.5|198078.1|197953.1|198071.8|197946.8|10
1729765540000|2024-10-24 10:25:40|198070.7|197945.7|198088.5|197963.5|198091.1|198003.8|198039.5|197945.7|14
1729765550000|2024-10-24 10:25:50|198088.7|197963.7|198037.1|197987.1|198088.7|197989.8|198034.1|197963.7|7
1729765560000|2024-10-24 10:26:00|198034.4|197984.4|198033.2|197983.2|198037.9|197987.9|198025.3|197975.3|6
1729765580000|2024-10-24 10:26:20|198035.9|197985.9|198031.5|197981.5|198035.9|197985.9|198024.2|197974.2|3
1729765590000|2024-10-24 10:26:30|198035.2|197985.2|198031.7|197981.7|198037.1|197987.1|198031.7|197981.7|6
1729765600000|2024-10-24 10:26:40|198036.4|197986.4|198033.1|197983.1|198036.4|197986.4|198033.1|197983.1|2
1729765610000|2024-10-24 10:26:50|198037.2|197987.2|198032.5|197982.5|198037.2|197987.2|198032.5|197982.5|4
1729765620000|2024-10-24 10:27:00|198036.2|197986.2|198048.4|197998.4|198048.4|197998.4|198033.1|197983.1|4
1729765630000|2024-10-24 10:27:10|198048.2|197998.2|198029.8|197979.8|198048.2|197998.2|198029.8|197979.8|9
1729765640000|2024-10-24 10:27:20|198034.3|197984.3|198029.7|197979.7|198034.3|197984.3|198029.7|197979.7|12
1729765650000|2024-10-24 10:27:30|198033.5|197983.5|198047.1|197997.1|198047.7|197997.7|198028.9|197978.9|10
1729765660000|2024-10-24 10:27:40|198045|197995|198047.1|197997.1|198084.7|197998.2|198028.8|197943|15
1729765670000|2024-10-24 10:27:50|198044.7|197994.7|198028.7|197978.7|198044.7|197994.7|198028.7|197978.7|7
1729765680000|2024-10-24 10:28:00|198031.4|197981.4|198048.8|197998.8|198050.6|198000.6|198023.2|197973.2|9
1729765690000|2024-10-24 10:28:10|198034.1|197984.1|198047.2|197997.2|198051.3|198001.3|198028.1|197978.1|13
1729765700000|2024-10-24 10:28:20|198049.1|197999.1|198028.4|197978.4|198070.5|198000.8|198021.6|197945.5|12
1729765710000|2024-10-24 10:28:30|198032.8|197982.8|198014.5|197964.5|198050.1|197982.8|197987.2|197925.1|19
1729765720000|2024-10-24 10:28:40|198015.3|197965.3|198016.3|197966.3|198053.9|197966.3|198015.3|197928.8|6
1729765730000|2024-10-24 10:28:50|198004.8|197954.8|198026.7|197976.7|198026.7|197976.7|198004.8|197954.8|6
1729765740000|2024-10-24 10:29:00|198010.7|197960.7|198010.7|197960.7|198010.7|197960.7|198010.7|197960.7|1
1729765760000|2024-10-24 10:29:20|198094.3|197872.4|198012|197962|198094.3|197978.1|197998.3|197872.4|13
1729765770000|2024-10-24 10:29:30|198011.5|197961.5|198020.2|197970.2|198057.5|197970.2|198011.5|197932.5|8
1729765780000|2024-10-24 10:29:40|198017.5|197967.5|198017.7|197967.7|198071.4|197980.3|198017.5|197938.1|6
1729765790000|2024-10-24 10:29:50|198031.9|197981.9|198032.5|197982.5|198034|197984|198015.2|197965.2|10
1729765800000|2024-10-24 10:30:00|198017.8|197967.8|198015.7|197965.7|198019.7|197969.7|198006.1|197956.1|8
1729765810000|2024-10-24 10:30:10|198018.4|197968.4|198016.1|197966.1|198018.4|197968.4|198016.1|197966.1|2
1729765820000|2024-10-24 10:30:20|198018.7|197968.7|198015.6|197965.6|198018.7|197968.7|198015.6|197965.6|2
1729765830000|2024-10-24 10:30:30|198018.2|197968.2|198056.2|197931.2|198056.2|197970.3|198014.9|197928.7|6
1729765840000|2024-10-24 10:30:40|198018.7|197968.7|198017.5|197967.5|198018.7|197968.7|198003.5|197953.5|6
1729765850000|2024-10-24 10:30:50|198005|197955|198044|197919|198044|197966.2|198005|197904.1|5
1729765860000|2024-10-24 10:31:00|198008.4|197958.4|198009.5|197959.5|198026.8|197976.8|197992.8|197942.8|11
1729765870000|2024-10-24 10:31:10|198011.6|197961.6|198011.6|197961.6|198011.6|197961.6|198011.6|197961.6|1
1729765880000|2024-10-24 10:31:20|198005.2|197955.2|198022.4|197897.4|198055.1|197975|198004.5|197897.4|10
1729765890000|2024-10-24 10:31:30|198038.2|197913.2|198009.6|197959.6|198038.6|197970.3|198005.9|197913.2|9
1729765900000|2024-10-24 10:31:40|198010.7|197960.7|198016|197966|198019.4|197969.4|198010|197960|10
1729765910000|2024-10-24 10:31:50|198012.9|197962.9|198020.2|197970.2|198050|197982.4|198005.5|197921.9|17
1729765920000|2024-10-24 10:32:00|198017.8|197967.8|198022.8|197972.8|198036.6|197986.6|198004|197954|22
1729765930000|2024-10-24 10:32:10|198019.5|197969.5|198073.9|197948.9|198074.7|197983.8|198003.6|197918.7|14
1729765940000|2024-10-24 10:32:20|198042.9|197917.9|198020.7|197970.7|198045.6|197973.8|198020.4|197917.2|12
1729765950000|2024-10-24 10:32:30|198024.9|197974.9|198008.2|197958.2|198063.5|197976.7|198008.2|197921.5|12
1729765960000|2024-10-24 10:32:40|198023.9|197973.9|198025.6|197975.6|198025.6|197975.6|198023.9|197973.9|2
1729765970000|2024-10-24 10:32:50|198023.5|197973.5|198023.5|197973.5|198023.5|197973.5|198023.5|197973.5|1
1729765980000|2024-10-24 10:33:00|198025.3|197975.3|198073.8|198023.8|198095.8|198023.8|198025.3|197966.2|12
1729765990000|2024-10-24 10:33:10|198070.3|198020.3|198074.4|198024.4|198123.4|198024.4|198069.3|197995.4|9
1729766000000|2024-10-24 10:33:20|198071|198021|198073.9|198023.9|198073.9|198023.9|198061.3|198011.3|7
1729766010000|2024-10-24 10:33:30|198063.2|198013.2|198073.3|198023.3|198073.8|198023.8|198062.3|198012.3|7
1729766020000|2024-10-24 10:33:40|198076.6|198026.6|198077.3|198027.3|198077.3|198027.3|198058.9|198008.9|14
1729766030000|2024-10-24 10:33:50|198063.8|198013.8|198074.6|198024.6|198077.4|198027.4|198060.9|198010.9|14
1729766040000|2024-10-24 10:34:00|198076.3|198026.3|198072.1|198022.1|198076.3|198026.3|198072.1|198022.1|3
1729766050000|2024-10-24 10:34:10|198074.8|198024.8|198075.1|198025.1|198075.7|198025.7|198068.9|198018.9|9
1729766060000|2024-10-24 10:34:20|198064.8|198014.8|198076.6|198026.6|198077.1|198027.1|198060.6|198010.6|20
1729766070000|2024-10-24 10:34:30|198073|198023|198074|198024|198086.3|198036.3|198071.3|198021.3|12
1729766100000|2024-10-24 10:35:00|198087|198037|198087|198037|198087|198037|198087|198037|1
1729766110000|2024-10-24 10:35:10|198085.6|197960.6|198085.6|197960.6|198085.6|197960.6|198085.6|197960.6|1
1729766130000|2024-10-24 10:35:30|198086.4|198036.4|198086.4|198036.4|198086.4|198036.4|198086.4|198036.4|1
1729766160000|2024-10-24 10:36:00|198093.5|198043.5|198160.4|198035.4|198162.7|198074.6|198093.5|198013.9|22
1729766170000|2024-10-24 10:36:10|198160.8|198035.8|198127.5|198002.5|198160.8|198057.1|198103.8|198002.5|15
1729766180000|2024-10-24 10:36:20|198141|198016|198100.3|198050.3|198141.4|198052.9|198100.3|197997.5|19
1729766190000|2024-10-24 10:36:30|198104.1|198054.1|198075.4|198025.4|198139.8|198054.1|198065.5|198001|18
1729766200000|2024-10-24 10:36:40|198078.1|198028.1|198093.2|198043.2|198126.1|198046.5|198070.8|198000.8|23
1729766210000|2024-10-24 10:36:50|198079.4|198029.4|198076.7|198026.7|198083.9|198033.9|198073.1|198023.1|16
1729766220000|2024-10-24 10:37:00|198079.3|198029.3|198079.1|198029.1|198095.3|198045.3|198074.4|198024.4|25
1729766230000|2024-10-24 10:37:10|198092.8|198042.8|198079.9|198029.9|198127.2|198045.1|198073|197972.6|22
1729766240000|2024-10-24 10:37:20|198076.3|198026.3|198091.3|198041.3|198129|198044.4|198076.3|197986.3|19
1729766250000|2024-10-24 10:37:30|198140.2|198015.2|198119.6|198069.6|198140.2|198073.6|198091.2|197989.7|25
1729766260000|2024-10-24 10:37:40|198123|198073|198113.9|198063.9|198123|198073|198097.2|198047.2|7
1729766270000|2024-10-24 10:37:50|198120.5|198070.5|198125.1|198075.1|198128.6|198078.6|198119.1|198069.1|26
1729766280000|2024-10-24 10:38:00|198144.1|198019.1|198158.8|198033.8|198162.9|198079|198105.5|198019.1|28
1729766290000|2024-10-24 10:38:10|198146.7|198021.7|198124.1|198074.1|198149.3|198076.7|198110.5|198021.5|33
1729766300000|2024-10-24 10:38:20|198126.7|198076.7|198153.7|198028.7|198156.5|198076.7|198105.4|198023.7|38
1729766310000|2024-10-24 10:38:30|198153.5|198028.5|198131.1|198081.1|198153.8|198081.7|198110.9|198024.6|35
1729766320000|2024-10-24 10:38:40|198130.9|198080.9|198200.3|198075.3|198200.6|198109|198111.1|198024.3|31
1729766330000|2024-10-24 10:38:50|198195.2|198070.2|198182.7|198057.7|198200.1|198099.5|198140.5|198043.3|10
1729766340000|2024-10-24 10:39:00|198169.4|198044.4|198145.8|198095.8|198182.7|198101.1|198145.8|198041.4|9
1729766350000|2024-10-24 10:39:10|198142.2|198092.2|198152.3|198102.3|198184.6|198102.3|198129.1|198059.6|32
1729766360000|2024-10-24 10:39:20|198151.8|198101.8|198175.3|198050.3|198189|198102.4|198143.6|198045.5|34
1729766370000|2024-10-24 10:39:30|198157|198107|198168.4|198043.4|198186.3|198107|198157|198040.4|35
1729766380000|2024-10-24 10:39:40|198168.9|198043.9|198165|198040|198186.8|198061.8|198158.9|198033.9|37
1729766390000|2024-10-24 10:39:50|198167.5|198042.5|198165.5|198040.5|198184.5|198059.5|198163.5|198038.5|36
1729766400000|2024-10-24 10:40:00|198158.5|198033.5|198164.9|198039.9|198189.3|198080.3|198130.3|198027|33
1729766410000|2024-10-24 10:40:10|198163.6|198038.6|198128.2|198078.2|198185.7|198082.7|198123.7|198029.7|33
1729766420000|2024-10-24 10:40:20|198180.5|198055.5|198136.1|198086.1|198190.1|198102.7|198125.4|198031.5|30
1729766430000|2024-10-24 10:40:30|198129|198079|198173.4|198048.4|198174.7|198088.4|198128.8|198024.6|30
1729766440000|2024-10-24 10:40:40|198167.9|198042.9|198169.3|198044.3|198174.9|198049.9|198151|198026|31
1729766450000|2024-10-24 10:40:50|198174.2|198049.2|198173.5|198048.5|198177.9|198052.9|198168.2|198043.2|34
1729766460000|2024-10-24 10:41:00|198172.1|198047.1|198173.2|198048.2|198177.1|198052.1|198151.9|198026.9|39
1729766470000|2024-10-24 10:41:10|198173.3|198048.3|198171.8|198046.8|198176.1|198051.1|198168.4|198043.4|40
1729766480000|2024-10-24 10:41:20|198168.8|198043.8|198171.9|198046.9|198175.3|198050.3|198168.8|198043.8|36
1729766490000|2024-10-24 10:41:30|198174.3|198049.3|198167.7|198042.7|198174.4|198049.4|198167.7|198042.7|33
1729766500000|2024-10-24 10:41:40|198170.9|198045.9|198157.3|198032.3|198174.4|198049.4|198150.1|198025.1|35
1729766510000|2024-10-24 10:41:50|198150.4|198025.4|198171.2|198046.2|198175.5|198050.5|198150.4|198025.4|32
1729766520000|2024-10-24 10:42:00|198174.6|198049.6|198159.3|198034.3|198176.6|198051.6|198152.7|198027.7|34
1729766530000|2024-10-24 10:42:10|198156.6|198031.6|198158.1|198033.1|198174.2|198049.2|198152.6|198027.6|39
1729766540000|2024-10-24 10:42:20|198173|198048|198169.5|198044.5|198175.3|198050.3|198151.6|198026.6|38
1729766550000|2024-10-24 10:42:30|198174.3|198049.3|198173.2|198048.2|198174.7|198049.7|198152.7|198027.7|38
1729766560000|2024-10-24 10:42:40|198170.2|198045.2|198151.8|198026.8|198175.6|198050.6|198151.8|198026.8|40
1729766570000|2024-10-24 10:42:50|198174.9|198049.9|198236|198111|198240|198115|198152.4|198027.4|31
1729766580000|2024-10-24 10:43:00|198239.8|198114.8|198225.2|198175.2|198272.8|198181.8|198225.2|198114.8|13
1729766590000|2024-10-24 10:43:10|198221.5|198171.5|198209.5|198159.5|198221.5|198171.5|198186.8|198136.8|9
1729766600000|2024-10-24 10:43:20|198194|198144|198205.1|198155.1|198208.9|198158.9|198191.3|198141.3|24
1729766610000|2024-10-24 10:43:30|198209.2|198159.2|198208.8|198158.8|198209.2|198159.2|198208.8|198158.8|2
1729766620000|2024-10-24 10:43:40|198204.4|198154.4|198249.3|198124.3|198249.3|198154.4|198204.4|198122|3
1729766630000|2024-10-24 10:43:50|198212.6|198162.6|198193.6|198143.6|198236.8|198167.6|198193.6|198111.8|12
1729766640000|2024-10-24 10:44:00|198208.1|198158.1|198208.7|198158.7|198266|198163.3|198208.1|198126.9|6
1729766650000|2024-10-24 10:44:10|198204.5|198154.5|198237.3|198112.3|198246.1|198161.6|198204.5|198108.4|10
1729766660000|2024-10-24 10:44:20|198214.6|198164.6|198236.9|198111.9|198265.3|198177.8|198214.1|198111.9|8
1729766670000|2024-10-24 10:44:30|198234|198109|198250|198125|198261.5|198180.4|198199.8|198109|22
1729766680000|2024-10-24 10:44:40|198250.1|198125.1|198234.8|198109.8|198250.1|198163.2|198205.4|198109.8|8
1729766690000|2024-10-24 10:44:50|198234.6|198109.6|198211.6|198161.6|198273.5|198189.5|198199.6|198109.6|14
1729766700000|2024-10-24 10:45:00|198214.3|198164.3|198216|198166|198226.5|198176.5|198214.3|198164.3|14
1729766710000|2024-10-24 10:45:10|198219.2|198169.2|198220.9|198170.9|198220.9|198170.9|198200.6|198150.6|15
1729766720000|2024-10-24 10:45:20|198215.6|198165.6|198218.9|198168.9|198222.2|198172.2|198215.3|198165.3|7
1729766730000|2024-10-24 10:45:30|198216.1|198166.1|198229.6|198179.6|198229.6|198179.6|198206.5|198156.5|4
1729766740000|2024-10-24 10:45:40|198226.3|198176.3|198226.3|198176.3|198226.3|198176.3|198226.3|198176.3|1
1729766750000|2024-10-24 10:45:50|198220.7|198170.7|198244.2|198119.2|198258.1|198170.7|198206.7|198119.2|4
1729766760000|2024-10-24 10:46:00|198246.3|198121.3|198209.3|198159.3|198274.3|198173.3|198209.3|198121.3|6
1729766770000|2024-10-24 10:46:10|198223.3|198173.3|198220.1|198170.1|198223.3|198173.3|198220.1|198170.1|2
1729766790000|2024-10-24 10:46:30|198214.5|198164.5|198251.4|198126.4|198251.4|198179.5|198208.3|198115.1|12
1729766800000|2024-10-24 10:46:40|198264.2|198139.2|198216.7|198166.7|198267|198166.7|198212.8|198123.2|13
1729766810000|2024-10-24 10:46:50|198228.6|198178.6|198256.4|198131.4|198276|198179.3|198216.7|198128.7|12
1729766820000|2024-10-24 10:47:00|198262.4|198137.4|198270.5|198145.5|198278|198153|198255.6|198130.6|14
1729766830000|2024-10-24 10:47:10|198270.6|198145.6|198276.3|198151.3|198276.3|198190.3|198240.3|198132.3|11
1729766840000|2024-10-24 10:47:20|198276.4|198151.4|198233.8|198108.8|198276.4|198189.3|198219.5|198108.8|9
1729766850000|2024-10-24 10:47:30|198210.5|198160.5|198200|198150|198213.7|198163.7|198200|198150|3
1729766860000|2024-10-24 10:47:40|198213.7|198163.7|198213.7|198163.7|198213.7|198163.7|198200|198150|3
1729766870000|2024-10-24 10:47:50|198217.4|198167.4|198214.4|198164.4|198217.4|198167.4|198209.2|198159.2|4
1729766890000|2024-10-24 10:48:10|198211.8|198161.8|198212.1|198162.1|198214.8|198164.8|198211.8|198161.8|3
1729766900000|2024-10-24 10:48:20|198208.6|198158.6|198212.7|198162.7|198216.4|198166.4|198206.5|198156.5|7
1729766910000|2024-10-24 10:48:30|198199.2|198149.2|198219.1|198169.1|198219.2|198169.2|198199.2|198149.2|7
1729766920000|2024-10-24 10:48:40|198232.9|198182.9|198256.1|198131.1|198256.1|198182.9|198219.1|198131.1|3
1729766930000|2024-10-24 10:48:50|198258.7|198133.7|198268.4|198143.4|198268.4|198184.2|198226.8|198125|11
1729766940000|2024-10-24 10:49:00|198268.2|198143.2|198276|198151|198281.2|198156.2|198268.2|198143.2|24
1729766950000|2024-10-24 10:49:10|198275.7|198150.7|198271.4|198146.4|198275.7|198150.7|198271.4|198146.4|15
1729766960000|2024-10-24 10:49:20|198274.8|198149.8|198271.7|198146.7|198276.8|198151.8|198265.8|198140.8|22
1729766970000|2024-10-24 10:49:30|198271.2|198146.2|198271.7|198146.7|198272.8|198147.8|198265.3|198140.3|8
1729766980000|2024-10-24 10:49:40|198271.9|198146.9|198272.4|198147.4|198276.4|198151.4|198267.3|198142.3|22
1729766990000|2024-10-24 10:49:50|198276.7|198151.7|198266.6|198141.6|198276.7|198151.7|198264.3|198139.3|18
1729767000000|2024-10-24 10:50:00|198266.4|198141.4|198256.4|198131.4|198266.4|198141.4|198253.1|198128.1|9
1729767010000|2024-10-24 10:50:10|198256.2|198131.2|198254.8|198129.8|198262.6|198137.6|198254.8|198129.8|11
1729767020000|2024-10-24 10:50:20|198254.4|198129.4|198260.6|198135.6|198267.3|198142.3|198254.4|198129.4|9
1729767030000|2024-10-24 10:50:30|198262.7|198137.7|198320.3|198195.3|198320.3|198226|198262.7|198137.7|20
1729767040000|2024-10-24 10:50:40|198320.2|198195.2|198320.7|198195.7|198320.7|198195.7|198320.2|198195.2|5
1729767050000|2024-10-24 10:50:50|198318|198193|198317.9|198192.9|198319.8|198194.8|198316.1|198191.1|7
1729767060000|2024-10-24 10:51:00|198313.7|198188.7|198296.8|198171.8|198314.3|198226.8|198257.5|198171.8|13
1729767070000|2024-10-24 10:51:10|198310|198185|198287|198162|198310|198234.2|198268.9|198150.8|20
1729767080000|2024-10-24 10:51:20|198287.2|198162.2|198245.3|198195.3|198287.4|198199|198245.3|198147.5|5
1729767090000|2024-10-24 10:51:30|198288.4|198163.4|198274.2|198149.2|198302.7|198200.8|198236.8|198149.2|5
1729767100000|2024-10-24 10:51:40|198254.2|198204.2|198277.5|198152.5|198292.7|198204.2|198240|198152.5|4
1729767110000|2024-10-24 10:51:50|198292.7|198167.7|198254.2|198204.2|198307|198204.2|198254.2|198152.7|6
1729767120000|2024-10-24 10:52:00|198293.8|198168.8|198277.5|198227.5|198293.8|198229|198273.8|198168.8|8
1729767130000|2024-10-24 10:52:10|198291|198241|198318.1|198193.1|198319.1|198244|198277.5|198193.1|8
1729767140000|2024-10-24 10:52:20|198318.7|198193.7|198310.7|198185.7|198333.1|198208.1|198307.6|198182.6|19
1729767150000|2024-10-24 10:52:30|198325.3|198200.3|198322.6|198272.6|198336.4|198272.6|198313.7|198188.7|17
1729767160000|2024-10-24 10:52:40|198345.2|198220.2|198344.5|198219.5|198345.8|198220.8|198344.3|198219.3|11
1729767170000|2024-10-24 10:52:50|198344.7|198219.7|198345|198220|198345|198220|198344.7|198219.7|2
1729767180000|2024-10-24 10:53:00|198345.7|198220.7|198340.7|198215.7|198345.7|198220.7|198332.8|198207.8|11
1729767190000|2024-10-24 10:53:10|198341.3|198216.3|198339.2|198214.2|198341.3|198216.3|198338.4|198213.4|8
1729767200000|2024-10-24 10:53:20|198338.8|198213.8|198339.7|198214.7|198341.2|198216.2|198336.5|198211.5|15
1729767210000|2024-10-24 10:53:30|198340.8|198215.8|198340|198215|198343.9|198218.9|198337|198212|29
1729767220000|2024-10-24 10:53:40|198341.8|198216.8|198337.6|198212.6|198343.5|198218.5|198337.3|198212.3|18
1729767230000|2024-10-24 10:53:50|198337.1|198212.1|198337.3|198212.3|198340.8|198215.8|198334.7|198209.7|13
1729767240000|2024-10-24 10:54:00|198339.8|198214.8|198336.3|198211.3|198339.8|198214.8|198334.4|198209.4|11
1729767250000|2024-10-24 10:54:10|198336.5|198211.5|198333.2|198208.2|198336.5|198211.5|198333.1|198208.1|11
1729767260000|2024-10-24 10:54:20|198333|198208|198335|198210|198335|198210|198318.8|198193.8|13
1729767270000|2024-10-24 10:54:30|198333.4|198208.4|198335.5|198210.5|198335.7|198210.7|198333|198208|5
1729767280000|2024-10-24 10:54:40|198335.6|198210.6|198334|198209|198335.8|198210.8|198334|198209|3
1729767290000|2024-10-24 10:54:50|198334.1|198209.1|198333.5|198208.5|198334.6|198209.6|198333.3|198208.3|7
1729767300000|2024-10-24 10:55:00|198334|198209|198300.2|198175.2|198336.2|198211.2|198257.9|198172.9|20
1729767310000|2024-10-24 10:55:10|198300|198175|198311.6|198186.6|198316.1|198235.3|198285.3|198175|18
1729767320000|2024-10-24 10:55:20|198311.1|198186.1|198315.8|198190.8|198320|198211.5|198261.5|198186.1|17
1729767330000|2024-10-24 10:55:30|198316.3|198191.3|198316.9|198191.9|198317.6|198217.6|198260.4|198186.7|15
1729767340000|2024-10-24 10:55:40|198318.8|198193.8|198336.6|198211.6|198336.6|198257|198282.7|198191.8|14
1729767350000|2024-10-24 10:55:50|198336.9|198211.9|198333.3|198208.3|198336.9|198211.9|198332|198207|8
1729767360000|2024-10-24 10:56:00|198333.5|198208.5|198330.3|198280.3|198335.5|198280.4|198328.3|198208.5|12
1729767370000|2024-10-24 10:56:10|198324.5|198274.5|198350.8|198225.8|198351.3|198274.5|198324.5|198220.7|7
1729767380000|2024-10-24 10:56:20|198350.9|198225.9|198324.9|198274.9|198352|198277|198324.9|198225.7|6
1729767390000|2024-10-24 10:56:30|198349.9|198224.9|198349.1|198224.1|198349.9|198224.9|198349.1|198224.1|2
1729767400000|2024-10-24 10:56:40|198350.5|198225.5|198327|198277|198350.5|198277|198326.4|198225.5|3
1729767410000|2024-10-24 10:56:50|198326.4|198276.4|198351.9|198226.9|198351.9|198276.9|198326.4|198226.9|10
1729767420000|2024-10-24 10:57:00|198329.8|198279.8|198404.9|198279.9|198404.9|198289.5|198327.2|198274.2|6
1729767430000|2024-10-24 10:57:10|198406.5|198281.5|198408.9|198283.9|198410.7|198285.7|198400.3|198275.3|18
1729767440000|2024-10-24 10:57:20|198407.8|198282.8|198409.3|198284.3|198414.3|198308.3|198358.3|198282.3|11
1729767450000|2024-10-24 10:57:30|198410|198285|198410.7|198285.7|198410.7|198298.7|198348.7|198276.9|21
1729767460000|2024-10-24 10:57:40|198411.8|198286.8|198410.2|198285.2|198414|198305.1|198355.1|198284.5|17
1729767470000|2024-10-24 10:57:50|198409.8|198284.8|198359.5|198309.5|198411.6|198309.7|198359.2|198284.8|12
1729767480000|2024-10-24 10:58:00|198362.1|198312.1|198450.8|198325.8|198459.4|198380.7|198358.9|198308.9|21
1729767490000|2024-10-24 10:58:10|198441.6|198316.6|198394.3|198344.3|198451.1|198376|198386.7|198316.4|18
1729767500000|2024-10-24 10:58:20|198407.3|198357.3|198382.4|198332.4|198442.5|198357.3|198380.3|198317.2|14
1729767510000|2024-10-24 10:58:30|198381.8|198331.8|198432.4|198307.4|198432.4|198331.8|198379.6|198307.2|7
1729767520000|2024-10-24 10:58:40|198432.2|198307.2|198456|198331|198456|198363.1|198413.1|198307.2|8
1729767530000|2024-10-24 10:58:50|198456.1|198331.1|198455|198330|198456.1|198331.1|198455|198330|7
1729767540000|2024-10-24 10:59:00|198423.6|198373.6|198413.1|198363.1|198454.2|198373.6|198398.4|198322.6|11
1729767550000|2024-10-24 10:59:10|198410.1|198360.1|198415.8|198365.8|198417.8|198367.8|198406|198356|9
1729767560000|2024-10-24 10:59:20|198401.9|198351.9|198443.6|198318.6|198445|198364|198382.5|198318.6|16
1729767570000|2024-10-24 10:59:30|198443.5|198318.5|198421|198371|198443.5|198371|198421|198317.5|7
1729767580000|2024-10-24 10:59:40|198405.8|198355.8|198392.4|198342.4|198405.8|198355.8|198390.1|198340.1|4
1729767590000|2024-10-24 10:59:50|198396.2|198346.2|198398.7|198348.7|198436.5|198352.1|198396.2|198309.8|14
1729767600000|2024-10-24 11:00:00|198383.8|198333.8|198418.5|198368.5|198450.1|198375.7|198383.8|198323.5|14
1729767610000|2024-10-24 11:00:10|198426.7|198376.7|198497|198372|198497.2|198412|198426.7|198370.8|16
1729767620000|2024-10-24 11:00:20|198497.5|198372.5|198500.1|198375.1|198501.4|198376.4|198494.6|198369.6|12
1729767630000|2024-10-24 11:00:30|198500.3|198375.3|198498.1|198373.1|198501.1|198376.1|198498.1|198373.1|9
1729767640000|2024-10-24 11:00:40|198497.6|198372.6|198501.4|198376.4|198501.8|198376.8|198497.6|198372.6|11
1729767650000|2024-10-24 11:00:50|198501.6|198376.6|198508.7|198383.7|198512.1|198437.2|198487.2|198375|17
1729767660000|2024-10-24 11:01:00|198509.1|198384.1|198477.9|198427.9|198537.3|198455.6|198473.5|198384.1|27
1729767670000|2024-10-24 11:01:10|198475.6|198425.6|198474.9|198424.9|198528|198442.1|198474.7|198402.4|18
1729767680000|2024-10-24 11:01:20|198527.1|198402.1|198477.9|198427.9|198527.1|198432.3|198475|198402.1|16
1729767690000|2024-10-24 11:01:30|198477.6|198427.6|198491.5|198441.5|198532.1|198441.5|198476.7|198407.1|10
1729767700000|2024-10-24 11:01:40|198489.6|198439.6|198530|198405|198530|198439.6|198474.5|198404.7|14
1729767710000|2024-10-24 11:01:50|198529.7|198404.7|198464.8|198414.8|198530.1|198436.5|198452.9|198402.9|15
1729767720000|2024-10-24 11:02:00|198467.6|198417.6|198467.4|198417.4|198467.6|198417.6|198464.1|198414.1|5
1729767730000|2024-10-24 11:02:10|198464.6|198414.6|198452.9|198402.9|198468|198418|198452.9|198402.9|7
1729767740000|2024-10-24 11:02:20|198453|198403|198445.7|198395.7|198468|198418|198444.4|198394.4|10
1729767750000|2024-10-24 11:02:30|198497.1|198372.1|198449.6|198399.6|198497.1|198399.6|198445.5|198371.4|10
1729767760000|2024-10-24 11:02:40|198500.3|198375.3|198505.8|198380.8|198506.5|198405.8|198442.1|198372.3|15
1729767770000|2024-10-24 11:02:50|198504.9|198379.9|198533|198408|198533|198453.9|198503.9|198379.9|9
1729767780000|2024-10-24 11:03:00|198481.4|198431.4|198496.5|198446.5|198538.1|198446.5|198480.5|198408.4|26
1729767790000|2024-10-24 11:03:10|198493.6|198443.6|198493.6|198443.6|198493.6|198443.6|198493.6|198443.6|1
1729767800000|2024-10-24 11:03:20|198491.4|198441.4|198493.4|198443.4|198493.4|198443.4|198491.4|198441.4|2
1729767810000|2024-10-24 11:03:30|198491.4|198441.4|198488|198438|198491.4|198441.4|198485.2|198435.2|5
1729767820000|2024-10-24 11:03:40|198482.4|198432.4|198510.5|198385.5|198519.5|198432.4|198458.9|198385.5|10
1729767830000|2024-10-24 11:03:50|198511|198386|198481.9|198431.9|198535.3|198433.7|198481.9|198385.3|18
1729767840000|2024-10-24 11:04:00|198482|198432|198538.5|198413.5|198539.3|198446.9|198480.6|198408|15
1729767850000|2024-10-24 11:04:10|198538.7|198413.7|198499.9|198449.9|198538.7|198449.9|198482.5|198413.2|6
1729767860000|2024-10-24 11:04:20|198498.2|198448.2|198493.9|198443.9|198512.9|198462.9|198493.9|198443.9|7
1729767870000|2024-10-24 11:04:30|198488.5|198438.5|198480.1|198430.1|198533.3|198445.5|198474.5|198408.3|10
1729767880000|2024-10-24 11:04:40|198480.3|198430.3|198480.9|198430.9|198534.1|198446.6|198480.3|198409.1|14
1729767890000|2024-10-24 11:04:50|198481.2|198431.2|198476.1|198426.1|198496.7|198446.7|198474.3|198424.3|8
1729767900000|2024-10-24 11:05:00|198476.6|198426.6|198476.6|198426.6|198479|198429|198473.1|198423.1|6
1729767910000|2024-10-24 11:05:10|198476.8|198426.8|198482|198432|198525.3|198432|198473|198387.7|16
1729767920000|2024-10-24 11:05:20|198482.2|198432.2|198502.3|198377.3|198504.4|198432.2|198482|198377.2|9
1729767930000|2024-10-24 11:05:30|198495.6|198370.6|198500.2|198375.2|198500.8|198386.8|198436.8|198370.6|17
1729767940000|2024-10-24 11:05:40|198500.8|198375.8|198500.1|198375.1|198500.8|198375.8|198489.6|198364.6|13
1729767950000|2024-10-24 11:05:50|198500.9|198375.9|198496.6|198371.6|198500.9|198388.7|198438.7|198370.7|7
1729767960000|2024-10-24 11:06:00|198496.1|198371.1|198501.6|198376.6|198501.6|198376.6|198496.1|198371.1|7
1729767970000|2024-10-24 11:06:10|198501.7|198376.7|198498.3|198373.3|198501.7|198388.7|198438.7|198365.5|11
1729767980000|2024-10-24 11:06:20|198498.4|198373.4|198501|198376|198501.3|198400.4|198450.4|198373.4|7
1729767990000|2024-10-24 11:06:30|198500.8|198375.8|198497.1|198372.1|198501|198376|198490.7|198365.7|17
1729768000000|2024-10-24 11:06:40|198496.4|198371.4|198468.8|198343.8|198519|198438.8|198431.8|198342.6|21
1729768010000|2024-10-24 11:06:50|198467.3|198342.3|198449.7|198324.7|198468.3|198396.4|198443.9|198318.9|24
1729768020000|2024-10-24 11:07:00|198450|198325|198458.4|198333.4|198473|198371.1|198421.1|198324.8|15
1729768030000|2024-10-24 11:07:10|198471.6|198346.6|198438.5|198313.5|198471.8|198385.6|198402.3|198313.5|19
1729768040000|2024-10-24 11:07:20|198443.3|198318.3|198441.1|198316.1|198443.8|198318.8|198439|198314|15
1729768050000|2024-10-24 11:07:30|198441.6|198316.6|198432.8|198307.8|198447|198322|198431.2|198306.2|10
1729768060000|2024-10-24 11:07:40|198433.1|198308.1|198433.6|198308.6|198435.7|198310.7|198433.1|198308.1|16
1729768070000|2024-10-24 11:07:50|198433.1|198308.1|198436.2|198311.2|198437.3|198369.4|198419.4|198306.6|13
1729768080000|2024-10-24 11:08:00|198421.8|198371.8|198441.8|198316.8|198445|198371.8|198421.8|198316.8|10
1729768090000|2024-10-24 11:08:10|198437.8|198312.8|198431.8|198306.8|198443.3|198318.3|198427.7|198302.7|22
1729768100000|2024-10-24 11:08:20|198431.2|198306.2|198428.2|198303.2|198431.2|198306.2|198423.8|198298.8|19
1729768110000|2024-10-24 11:08:30|198427.5|198302.5|198432.5|198307.5|198433.7|198362.2|198412.2|198299.9|17
1729768120000|2024-10-24 11:08:40|198433.2|198308.2|198433.7|198308.7|198434.5|198309.5|198424.7|198299.7|12
1729768130000|2024-10-24 11:08:50|198434.2|198309.2|198433.9|198308.9|198436.6|198365.8|198415.8|198304|14
1729768140000|2024-10-24 11:09:00|198438.6|198313.6|198434.8|198309.8|198440.1|198315.1|198433.3|198308.3|16
1729768150000|2024-10-24 11:09:10|198434.5|198309.5|198434.1|198309.1|198436|198311|198433.4|198308.4|10
1729768160000|2024-10-24 11:09:20|198434.6|198309.6|198370.6|198320.6|198434.6|198346.9|198351.6|198301.6|22
1729768170000|2024-10-24 11:09:30|198384.2|198334.2|198410.4|198285.4|198410.4|198334.4|198384.2|198282.4|6
1729768180000|2024-10-24 11:09:40|198410.7|198285.7|198413.4|198288.4|198416.4|198291.4|198410.3|198285.3|14
1729768190000|2024-10-24 11:09:50|198413.5|198288.5|198408.9|198283.9|198413.7|198306.6|198356.6|198283.6|13
1729768200000|2024-10-24 11:10:00|198410.1|198285.1|198410.4|198285.4|198410.8|198285.8|198407.4|198282.4|9
1729768210000|2024-10-24 11:10:10|198410.5|198285.5|198414.3|198289.3|198418.7|198293.7|198410.1|198285.1|14
1729768220000|2024-10-24 11:10:20|198415|198290|198351|198226|198415|198290|198329.1|198226|16
1729768230000|2024-10-24 11:10:30|198290.2|198240.2|198346.9|198221.9|198351.4|198279|198290.2|198210.2|32
1729768240000|2024-10-24 11:10:40|198348.1|198223.1|198341.1|198216.1|198349.5|198224.5|198336.9|198211.9|17
1729768250000|2024-10-24 11:10:50|198342.1|198217.1|198342.5|198217.5|198344.7|198219.7|198340.2|198215.2|13
1729768260000|2024-10-24 11:11:00|198341.2|198216.2|198338|198213|198341.2|198267.8|198311.2|198205|24
1729768270000|2024-10-24 11:11:10|198338.2|198213.2|198339|198214|198348.7|198223.7|198337.7|198212.7|19
1729768280000|2024-10-24 11:11:20|198340|198215|198346.2|198221.2|198351.6|198266.6|198316.6|198206.5|21
1729768290000|2024-10-24 11:11:30|198345.3|198220.3|198354.9|198229.9|198355.7|198277.6|198327.6|198218.6|25
1729768300000|2024-10-24 11:11:40|198285.5|198235.5|198300.7|198250.7|198344.5|198266.4|198285.5|198210|22
1729768310000|2024-10-24 11:11:50|198317.7|198267.7|198286.5|198236.5|198317.7|198267.7|198284.4|198234.4|4
1729768320000|2024-10-24 11:12:00|198288.2|198238.2|198311.7|198261.7|198314|198264|198288.2|198238.2|27
1729768330000|2024-10-24 11:12:10|198310.9|198260.9|198332.6|198207.6|198354.8|198265.4|198280.1|198207.2|27
1729768340000|2024-10-24 11:12:20|198334.1|198209.1|198333.5|198208.5|198335.5|198227.1|198277.1|198208.5|11
1729768350000|2024-10-24 11:12:30|198333.2|198208.2|198385.3|198260.3|198385.3|198308.9|198276.7|198206.8|22
1729768360000|2024-10-24 11:12:40|198384.6|198259.6|198385.7|198260.7|198392.6|198267.6|198384.6|198259.6|18
1729768370000|2024-10-24 11:12:50|198389.4|198264.4|198388.1|198263.1|198390|198265|198388.1|198263.1|9
1729768380000|2024-10-24 11:13:00|198323.7|198273.7|198382.4|198257.4|198382.4|198273.7|198323.7|198250.4|14
1729768390000|2024-10-24 11:13:10|198382.6|198257.6|198397.1|198272.1|198398.7|198273.7|198382.6|198257.6|21
1729768400000|2024-10-24 11:13:20|198390.9|198265.9|198402.6|198277.6|198402.6|198288.7|198338.7|198265.9|35
1729768410000|2024-10-24 11:13:30|198401|198276|198403.8|198278.8|198404|198279|198401|198276|8
1729768420000|2024-10-24 11:13:40|198405.4|198280.4|198412.6|198287.6|198413.2|198308.9|198358.9|198280.4|11
1729768430000|2024-10-24 11:13:50|198414.4|198289.4|198417.2|198292.2|198422.4|198309.6|198359.6|198288.3|15
1729768440000|2024-10-24 11:14:00|198418.5|198293.5|198423|198298|198423.8|198312.7|198362.7|198288.5|21
1729768450000|2024-10-24 11:14:10|198423.1|198298.1|198420.4|198295.4|198425.1|198300.1|198417.2|198292.2|11
1729768460000|2024-10-24 11:14:20|198420.9|198295.9|198415.8|198290.8|198420.9|198295.9|198411.7|198286.7|9
1729768470000|2024-10-24 11:14:30|198415.5|198290.5|198417.4|198292.4|198418.3|198293.3|198413.8|198288.8|11
1729768480000|2024-10-24 11:14:40|198412.2|198287.2|198414.6|198289.6|198415.1|198290.1|198412.2|198287.2|5
1729768490000|2024-10-24 11:14:50|198413.8|198288.8|198420.8|198295.8|198422.8|198297.8|198413.8|198288.8|14
1729768500000|2024-10-24 11:15:00|198423.8|198298.8|198388.8|198338.8|198443.4|198339.1|198382.8|198298.8|24
1729768510000|2024-10-24 11:15:10|198442.6|198317.6|198425.9|198375.9|198450|198376.9|198409.4|198317|15
1729768520000|2024-10-24 11:15:20|198449.2|198324.2|198444.6|198319.6|198449.5|198324.5|198443.8|198318.8|9
1729768530000|2024-10-24 11:15:30|198447.1|198322.1|198454.9|198329.9|198454.9|198329.9|198447.1|198322.1|7
1729768540000|2024-10-24 11:15:40|198454.4|198329.4|198456.1|198331.1|198457.2|198332.2|198454.4|198329.4|6
1729768550000|2024-10-24 11:15:50|198455.9|198330.9|198456.7|198331.7|198457.7|198332.7|198455.5|198330.5|11
1729768560000|2024-10-24 11:16:00|198460.9|198335.9|198449.9|198324.9|198460.9|198335.9|198448.6|198323.6|13
1729768570000|2024-10-24 11:16:10|198450.1|198325.1|198456.6|198331.6|198457.8|198332.8|198450.1|198325.1|12
1729768580000|2024-10-24 11:16:20|198456.2|198331.2|198456.8|198331.8|198456.8|198331.8|198454.8|198329.8|9
1729768590000|2024-10-24 11:16:30|198457.1|198332.1|198455.4|198330.4|198462.2|198358.4|198408.4|198330.4|22
1729768600000|2024-10-24 11:16:40|198455.1|198330.1|198452.3|198327.3|198460|198335|198452.1|198327.1|27
1729768610000|2024-10-24 11:16:50|198451.9|198326.9|198455.7|198330.7|198457.9|198379.9|198429.9|198325.6|22
1729768620000|2024-10-24 11:17:00|198454.6|198329.6|198456|198331|198456|198331|198449.6|198324.6|24
1729768630000|2024-10-24 11:17:10|198454.9|198329.9|198440.8|198315.8|198456.6|198337.4|198387.4|198315.8|30
1729768640000|2024-10-24 11:17:20|198440|198315|198452.8|198327.8|198453.9|198378.7|198421|198314.6|15
1729768650000|2024-10-24 11:17:30|198428.1|198378.1|198452.8|198327.8|198452.8|198378.1|198427.3|198327|9
1729768660000|2024-10-24 11:17:40|198452.4|198327.4|198427.1|198377.1|198453.4|198377.6|198427.1|198327.1|11
1729768670000|2024-10-24 11:17:50|198427.6|198377.6|198425.8|198375.8|198429.4|198379.4|198421.8|198371.8|13
1729768680000|2024-10-24 11:18:00|198450.9|198325.9|198410.4|198285.4|198450.9|198369.7|198359.9|198280|22
1729768690000|2024-10-24 11:18:10|198410.1|198285.1|198409.4|198284.4|198410.4|198335.2|198385.2|198284.4|8
1729768700000|2024-10-24 11:18:20|198410.6|198285.6|198413.3|198288.3|198416.6|198342.1|198392.1|198285.1|22
1729768710000|2024-10-24 11:18:30|198412.9|198287.9|198416.4|198291.4|198418.7|198293.7|198408.5|198283.5|30
1729768720000|2024-10-24 11:18:40|198416.2|198291.2|198416.7|198291.7|198417.3|198292.3|198416.2|198291.2|7
1729768730000|2024-10-24 11:18:50|198415.7|198290.7|198413.5|198288.5|198419.3|198294.3|198413.5|198288.5|16
1729768740000|2024-10-24 11:19:00|198414.6|198289.6|198409.7|198284.7|198415.7|198290.7|198409.3|198284.3|19
1729768750000|2024-10-24 11:19:10|198409.8|198284.8|198410.1|198285.1|198410.8|198285.8|198409.7|198284.7|10
1729768760000|2024-10-24 11:19:20|198409.8|198284.8|198414.3|198289.3|198418.1|198293.1|198409.8|198284.8|19
1729768770000|2024-10-24 11:19:30|198414|198289|198413.6|198288.6|198414|198289|198407.1|198282.1|9
1729768780000|2024-10-24 11:19:40|198416.1|198291.1|198421.9|198296.9|198424.4|198299.4|198416.1|198291.1|26
1729768790000|2024-10-24 11:19:50|198420.5|198295.5|198425|198300|198428.6|198303.6|198420.5|198295.5|11
1729768800000|2024-10-24 11:20:00|198427.9|198302.9|198462|198337|198462.5|198337.5|198422.5|198297.5|16
1729768810000|2024-10-24 11:20:10|198459.6|198334.6|198456.3|198331.3|198459.6|198334.6|198452.4|198327.4|12
1729768820000|2024-10-24 11:20:20|198457.2|198332.2|198459.3|198334.3|198459.3|198334.3|198456.3|198331.3|6
1729768830000|2024-10-24 11:20:30|198458.1|198333.1|198459.4|198334.4|198464.4|198339.4|198456.2|198331.2|6
1729768840000|2024-10-24 11:20:40|198462.3|198337.3|198457.3|198332.3|198463|198338|198457.3|198332.3|7
1729768850000|2024-10-24 11:20:50|198456.7|198331.7|198456.5|198331.5|198460.1|198335.1|198456.5|198331.5|5
1729768860000|2024-10-24 11:21:00|198457.9|198332.9|198466.5|198341.5|198466.5|198341.5|198448.3|198323.3|12
1729768870000|2024-10-24 11:21:10|198465.7|198340.7|198464.1|198339.1|198466.8|198341.8|198464.1|198339.1|4
1729768880000|2024-10-24 11:21:20|198465.3|198340.3|198464.2|198339.2|198465.3|198340.3|198464.2|198339.2|4
1729768890000|2024-10-24 11:21:30|198463.9|198338.9|198438.1|198309.2|198464.9|198339.9|198419.7|198294.7|14
1729768900000|2024-10-24 11:21:40|198439.3|198310.4|198437.4|198304.1|198441.8|198310.4|198432.3|198302.3|15
1729768910000|2024-10-24 11:21:50|198436.7|198305.8|198449.2|198321.7|198455.1|198324.7|198436.7|198305.8|5
1729768920000|2024-10-24 11:22:00|198450.5|198319.4|198451.2|198321.2|198451.3|198323.5|198449.8|198319.4|6
1729768930000|2024-10-24 11:22:10|198454.3|198321|198453.3|198323.5|198454.3|198323.5|198453.3|198321|2
1729768940000|2024-10-24 11:22:20|198453.5|198321.9|198443.3|198314.1|198453.5|198324.9|198443.1|198313.6|12
1729768950000|2024-10-24 11:22:30|198443.4|198316|198461.1|198336.1|198465.9|198340.9|198443.4|198313.9|11
1729768960000|2024-10-24 11:22:40|198462.4|198337.4|198487.3|198362.3|198487.3|198362.3|198462.4|198337.4|2
1729768970000|2024-10-24 11:22:50|198486.4|198361.4|198486.4|198361.4|198486.4|198361.4|198486.4|198361.4|1
1729768980000|2024-10-24 11:23:00|198487.3|198362.3|198492.8|198367.8|198492.9|198367.9|198487.3|198362.3|8
1729768990000|2024-10-24 11:23:10|198491.3|198366.3|198491.3|198366.3|198491.3|198366.3|198491.3|198366.3|1
1729769000000|2024-10-24 11:23:20|198490.1|198365.1|198524.9|198399.9|198524.9|198399.9|198485.8|198360.8|10
1729769010000|2024-10-24 11:23:30|198526|198401|198522.3|198397.3|198526|198401|198521.4|198396.4|4
1729769020000|2024-10-24 11:23:40|198521.2|198396.2|198520.5|198395.5|198528.6|198403.6|198520.5|198395.5|6
1729769030000|2024-10-24 11:23:50|198521.9|198396.9|198520.6|198395.6|198521.9|198396.9|198519.7|198394.7|4
1729769040000|2024-10-24 11:24:00|198528.1|198403.1|198522.1|198397.1|198528.9|198403.9|198522.1|198397.1|4
1729769050000|2024-10-24 11:24:10|198523.3|198398.3|198523.8|198398.8|198524|198399|198522.7|198397.7|4
1729769060000|2024-10-24 11:24:20|198522.7|198397.7|198521.6|198396.6|198526.4|198401.4|198521.3|198396.3|4
1729769070000|2024-10-24 11:24:30|198527.6|198402.6|198522.2|198397.2|198527.6|198402.6|198518.5|198393.5|7
1729769080000|2024-10-24 11:24:40|198528|198403|198526.8|198401.8|198528|198403|198519.4|198394.4|6
1729769090000|2024-10-24 11:24:50|198520.2|198395.2|198519.9|198394.9|198521.3|198396.3|198519.9|198394.9|3
1729769100000|2024-10-24 11:25:00|198527.7|198402.7|198518.7|198393.7|198527.7|198402.7|198517.4|198392.4|12
1729769110000|2024-10-24 11:25:10|198517.7|198392.7|198519.3|198394.3|198519.3|198394.3|198517.7|198392.7|2
1729769120000|2024-10-24 11:25:20|198518.4|198393.4|198517.6|198392.6|198525.1|198400.1|198517.6|198392.6|4
1729769130000|2024-10-24 11:25:30|198518.5|198393.5|198519.7|198394.7|198519.9|198394.9|198518.5|198393.5|3
1729769140000|2024-10-24 11:25:40|198520.9|198395.9|198430.4|198305.4|198521|198396|198429.4|198304.4|20
1729769150000|2024-10-24 11:25:50|198429|198304|198426.7|198301.7|198430.3|198305.3|198423.7|198298.7|8
1729769160000|2024-10-24 11:26:00|198413.8|198288.8|198377.6|198252.6|198413.8|198288.8|198377.3|198252.3|21
1729769170000|2024-10-24 11:26:10|198379.4|198254.4|198407.7|198282.7|198424.3|198299.3|198379.4|198254.4|9
1729769180000|2024-10-24 11:26:20|198406.7|198281.7|198406.7|198281.7|198406.7|198281.7|198406.7|198281.7|1
1729769190000|2024-10-24 11:26:30|198418.4|198293.4|198409.8|198284.8|198420.2|198295.2|198408.6|198283.6|7
1729769200000|2024-10-24 11:26:40|198408.3|198283.3|198410.9|198285.9|198411.9|198286.9|198408.3|198283.3|8
1729769210000|2024-10-24 11:26:50|198414|198289|198412.2|198287.2|198416.3|198291.3|198410|198285|12
1729769220000|2024-10-24 11:27:00|198418.9|198293.9|198422.3|198297.3|198427.5|198302.5|198418.9|198293.9|4
1729769260000|2024-10-24 11:27:40|198424.3|198299.3|198417.9|198292.9|198440.9|198315.9|198404.6|198279.6|16
1729769270000|2024-10-24 11:27:50|198415.7|198290.7|198416.1|198291.1|198422.8|198297.8|198412.8|198287.8|7
1729769280000|2024-10-24 11:28:00|198415.1|198290.1|198425.2|198300.2|198429.7|198304.7|198415.1|198290.1|8
1729769290000|2024-10-24 11:28:10|198429.9|198304.9|198433|198308|198433|198308|198424.4|198299.4|10
1729769300000|2024-10-24 11:28:20|198438|198313|198432.3|198307.3|198442.1|198317.1|198432.3|198307.3|6
1729769310000|2024-10-24 11:28:30|198437.8|198312.8|198474.6|198349.6|198475.3|198350.3|198433|198308|13
1729769320000|2024-10-24 11:28:40|198474.9|198349.9|198475.3|198350.3|198475.4|198350.4|198474.9|198349.9|3
1729769330000|2024-10-24 11:28:50|198475.7|198350.7|198499.3|198374.3|198509.7|198384.7|198473.5|198348.5|25
1729769340000|2024-10-24 11:29:00|198490.1|198365.1|198490.5|198365.5|198497.5|198372.5|198487.7|198362.7|11
1729769350000|2024-10-24 11:29:10|198492.2|198367.2|198492.1|198367.1|198494.3|198369.3|198492.1|198367.1|6
1729769360000|2024-10-24 11:29:20|198481.3|198356.3|198464.9|198339.9|198484.1|198359.1|198464.9|198339.9|20
1729769370000|2024-10-24 11:29:30|198463.4|198338.4|198485.2|198360.2|198492.5|198367.5|198461.6|198336.6|15
1729769380000|2024-10-24 11:29:40|198481.9|198356.9|198485.7|198360.7|198490|198365|198481.9|198356.9|8
1729769390000|2024-10-24 11:29:50|198487.2|198362.2|198479.4|198354.4|198487.2|198362.2|198479.4|198354.4|8
1729769400000|2024-10-24 11:30:00|198481.7|198356.7|198491.4|198366.4|198492.3|198367.3|198481.7|198356.7|8
1729769410000|2024-10-24 11:30:10|198490.4|198365.4|198500.9|198375.9|198501.6|198376.6|198489.1|198364.1|15
1729769420000|2024-10-24 11:30:20|198499.4|198374.4|198431|198295.3|198499.4|198374.4|198424.6|198288.4|18
1729769430000|2024-10-24 11:30:30|198424.4|198292|198432|198305.5|198435.8|198307.6|198423.6|198292|16
1729769440000|2024-10-24 11:30:40|198432.8|198305|198430.9|198305.9|198442|198317|198426.4|198301.4|17
1729769450000|2024-10-24 11:30:50|198431.2|198306.2|198427.7|198302.7|198441.7|198316.7|198427.7|198302.7|11
1729769460000|2024-10-24 11:31:00|198432.2|198307.2|198439.6|198314.6|198453.3|198328.3|198432.2|198307.2|7
1729769470000|2024-10-24 11:31:10|198439.8|198314.8|198438.9|198313.9|198448.2|198323.2|198438.7|198313.7|5
1729769480000|2024-10-24 11:31:20|198448.2|198323.2|198453.3|198328.3|198453.3|198328.3|198438.7|198313.7|6
1729769490000|2024-10-24 11:31:30|198463.2|198338.2|198463.3|198338.3|198463.5|198338.5|198452.1|198327.1|8
1729769500000|2024-10-24 11:31:40|198463.5|198338.5|198430.3|198305.3|198464|198339|198430.3|198305.3|13
1729769510000|2024-10-24 11:31:50|198440.2|198315.2|198398.5|198273.5|198440.2|198341|198348.1|198260.8|23
1729769520000|2024-10-24 11:32:00|198408.2|198283.2|198411.3|198286.3|198411.3|198286.3|198405.7|198280.7|10
1729769530000|2024-10-24 11:32:10|198411.6|198286.6|198411.3|198286.3|198411.8|198286.8|198411.3|198286.3|4
1729769540000|2024-10-24 11:32:20|198411.8|198286.8|198387.1|198337.1|198411.8|198337.4|198387.1|198286.8|3
1729769550000|2024-10-24 11:32:30|198387.4|198337.4|198329.4|198279.4|198412.3|198337.4|198312|198244.5|24
1729769560000|2024-10-24 11:32:40|198326.2|198276.2|198329.3|198279.3|198330.1|198280.1|198326.2|198276.2|12
1729769570000|2024-10-24 11:32:50|198329|198279|198311.1|198261.1|198329|198279|198307.6|198257.6|14
1729769580000|2024-10-24 11:33:00|198303.8|198253.8|198309.1|198259.1|198311.3|198261.3|198301.9|198251.9|15
1729769590000|2024-10-24 11:33:10|198309.4|198259.4|198307|198257|198310.6|198260.6|198301.6|198251.6|12
1729769600000|2024-10-24 11:33:20|198306.7|198256.7|198306.9|198256.9|198306.9|198256.9|198298.3|198248.3|6
1729769610000|2024-10-24 11:33:30|198307.3|198257.3|198305.5|198255.5|198307.3|198257.3|198297.9|198247.9|21
1729769620000|2024-10-24 11:33:40|198305|198255|198299.4|198249.4|198306.1|198256.1|198296.7|198246.7|16
1729769630000|2024-10-24 11:33:50|198305.7|198255.7|198305.6|198180.6|198343.1|198255.7|198296.3|198171.3|15
1729769640000|2024-10-24 11:34:00|198306.3|198181.3|198309|198184|198309.6|198184.6|198306.3|198181.3|7
1729769650000|2024-10-24 11:34:10|198309.8|198184.8|198309.5|198184.5|198310|198185|198309.1|198184.1|6
1729769660000|2024-10-24 11:34:20|198308.8|198183.8|198310|198185|198310|198185|198308.8|198183.8|5
1729769670000|2024-10-24 11:34:30|198321|198181|198318.5|198193.5|198321|198193.5|198317.7|198179|6
1729769680000|2024-10-24 11:34:40|198313.2|198188.2|198307.1|198182.1|198313.2|198188.2|198306.7|198181.7|20
1729769690000|2024-10-24 11:34:50|198306.5|198181.5|198309.9|198184.9|198310.5|198185.5|198306.2|198181.2|8
1729769700000|2024-10-24 11:35:00|198308.2|198183.2|198314.6|198189.6|198320|198195|198307.9|198182.9|15
1729769710000|2024-10-24 11:35:10|198315|198190|198314.2|198189.2|198315.5|198190.5|198311.5|198186.5|12
1729769720000|2024-10-24 11:35:20|198314.1|198189.1|198318.5|198193.5|198319.1|198194.1|198306.3|198181.3|11
1729769730000|2024-10-24 11:35:30|198318.2|198193.2|198337.4|198212.4|198340.4|198215.4|198316.8|198191.8|8
1729769740000|2024-10-24 11:35:40|198336.5|198211.5|198341.9|198216.9|198366.6|198241.6|198334.8|198209.8|16
1729769750000|2024-10-24 11:35:50|198341.7|198216.7|198343.3|198218.3|198344.6|198219.6|198339.7|198214.7|14
1729769760000|2024-10-24 11:36:00|198333.9|198208.9|198260.1|198135.1|198340.8|198215.8|198255.4|198130.4|24
1729769770000|2024-10-24 11:36:10|198261.6|198136.6|198263.1|198138.1|198263.1|198138.1|198261.6|198136.6|12
1729769780000|2024-10-24 11:36:20|198263.5|198138.5|198232.9|198107.9|198264.2|198139.2|198229.2|198104.2|21
1729769790000|2024-10-24 11:36:30|198233.3|198108.3|198236.2|198111.2|198236.2|198111.2|198226.9|198101.9|18
1729769800000|2024-10-24 11:36:40|198236.5|198111.5|198237.7|198112.7|198237.7|198112.7|198236.5|198111.5|12
1729769810000|2024-10-24 11:36:50|198238|198113|198232|198107|198238|198113|198231.5|198106.5|8
1729769820000|2024-10-24 11:37:00|198236|198111|198228.7|198103.7|198239.2|198114.2|198227.4|198102.4|16
1729769830000|2024-10-24 11:37:10|198228.6|198103.6|198229.4|198104.4|198233.2|198108.2|198228.2|198103.2|17
1729769840000|2024-10-24 11:37:20|198228.9|198103.9|198229.4|198104.4|198230.2|198105.2|198228.7|198103.7|13
1729769850000|2024-10-24 11:37:30|198228.9|198103.9|198228.6|198103.6|198229.2|198104.2|198228.4|198103.4|6
1729769860000|2024-10-24 11:37:40|198224.2|198099.2|198217.7|198092.7|198224.2|198099.2|198213.6|198088.6|10
1729769870000|2024-10-24 11:37:50|198217.4|198092.4|198217.4|198092.4|198217.9|198092.9|198217.4|198092.4|3
1729769880000|2024-10-24 11:38:00|198217.9|198092.9|198218.2|198093.2|198218.2|198093.2|198217.4|198092.4|5
1729769890000|2024-10-24 11:38:10|198213.3|198088.3|198215.8|198090.8|198216.3|198091.3|198212.1|198087.1|11
1729769900000|2024-10-24 11:38:20|198217.1|198092.1|198188.9|198063.9|198228.8|198103.8|198188.9|198063.9|25
1729769910000|2024-10-24 11:38:30|198185.9|198060.9|198168|198043|198185.9|198060.9|198167.4|198042.4|17
1729769920000|2024-10-24 11:38:40|198168.5|198043.5|198174.1|198049.1|198174.6|198049.6|198167.7|198042.7|11
1729769930000|2024-10-24 11:38:50|198172.5|198047.5|198173.1|198048.1|198173.9|198048.9|198172.5|198047.5|17
1729769940000|2024-10-24 11:39:00|198173.4|198048.4|198178.5|198053.5|198179.1|198054.1|198172.4|198047.4|16
1729769950000|2024-10-24 11:39:10|198179|198054|198198.5|198073.5|198198.6|198073.6|198174.7|198049.7|13
1729769960000|2024-10-24 11:39:20|198198.8|198073.8|198230.1|198105.1|198230.1|198105.1|198198.6|198073.6|16
1729769970000|2024-10-24 11:39:30|198233.3|198108.3|198228.1|198103.1|198234.2|198109.2|198215.2|198090.2|20
1729769980000|2024-10-24 11:39:40|198221.7|198096.7|198199.7|198074.7|198226.3|198101.3|198198.9|198073.9|25
1729769990000|2024-10-24 11:39:50|198204.3|198079.3|198195.8|198070.8|198206|198081|198174.8|198049.8|26
1729770000000|2024-10-24 11:40:00|198195.6|198070.6|198159.7|198034.7|198202.8|198077.8|198159.6|198034.6|15
1729770010000|2024-10-24 11:40:10|198159.2|198034.2|198157.9|198032.9|198160.7|198035.7|198156.8|198031.8|17
1729770020000|2024-10-24 11:40:20|198157.8|198032.8|198159.8|198034.8|198163.3|198038.3|198156.6|198031.6|13
1729770030000|2024-10-24 11:40:30|198159.4|198034.4|198161.3|198036.3|198161.3|198036.3|198159.4|198034.4|6
1729770040000|2024-10-24 11:40:40|198161.8|198036.8|198160.4|198035.4|198161.8|198036.8|198160.2|198035.2|9
1729770050000|2024-10-24 11:40:50|198160.2|198035.2|198169|198044|198169|198044|198159.2|198034.2|8
1729770060000|2024-10-24 11:41:00|198168.7|198043.7|198169.6|198044.6|198171.3|198046.3|198168.7|198043.7|11
1729770070000|2024-10-24 11:41:10|198169.3|198044.3|198097.3|197972.3|198169.3|198044.3|198094.5|197969.5|26
1729770080000|2024-10-24 11:41:20|198094.8|197969.8|198117.2|197992.2|198117.2|197992.2|198057.5|197932.5|20
1729770090000|2024-10-24 11:41:30|198116.8|197991.8|198064.4|197939.4|198116.8|197991.8|198064.4|197939.4|16
1729770100000|2024-10-24 11:41:40|198068.5|197943.5|198066.1|197941.1|198068.7|197943.7|198066.1|197941.1|10
1729770110000|2024-10-24 11:41:50|198072.9|197947.9|198068.7|197943.7|198079|197954|198068.4|197943.4|11
1729770120000|2024-10-24 11:42:00|198068.2|197943.2|198031.3|197981.3|198068.2|197982|198029.6|197943.2|9
1729770130000|2024-10-24 11:42:10|198031.6|197981.6|198022.7|197972.7|198046.2|197996.2|198012.9|197962.9|28
1729770140000|2024-10-24 11:42:20|198019.7|197969.7|198011.8|197961.8|198020.9|197970.9|198011.3|197961.3|16
1729770150000|2024-10-24 11:42:30|198013.4|197963.4|197979.5|197929.5|198013.4|197963.4|197971.2|197921.2|25
1729770160000|2024-10-24 11:42:40|197979|197929|198002.8|197952.8|198002.8|197952.8|197975.9|197925.9|16
1729770170000|2024-10-24 11:42:50|198004.6|197954.6|198006.6|197956.6|198009.8|197959.8|198003.8|197953.8|19
1729770180000|2024-10-24 11:43:00|198006.9|197956.9|198066.9|197941.9|198066.9|197970.8|198003.3|197927.2|21
1729770190000|2024-10-24 11:43:10|198067.7|197942.7|198064|197939|198074|197949|198064|197939|22
1729770200000|2024-10-24 11:43:20|198068.8|197943.8|198069.5|197944.5|198072|197947|198062.5|197937.5|14
1729770210000|2024-10-24 11:43:30|198069.9|197944.9|198072.2|197947.2|198072.2|197947.2|198067.1|197942.1|16
1729770220000|2024-10-24 11:43:40|198071.4|197946.4|198066.8|197941.8|198072.9|197947.9|198065.8|197940.8|13
1729770230000|2024-10-24 11:43:50|198066.6|197941.6|198071.6|197946.6|198072.2|197947.2|198066.6|197941.6|10
1729770240000|2024-10-24 11:44:00|198075|197950|198090.2|197965.2|198092.2|197967.2|198075|197950|14
1729770250000|2024-10-24 11:44:10|198090.5|197965.5|198091|197966|198093.9|197968.9|198090.3|197965.3|14
1729770260000|2024-10-24 11:44:20|198091.7|197966.7|198096.5|197971.5|198097.5|197972.5|198091.7|197966.7|11
1729770270000|2024-10-24 11:44:30|198097.2|197972.2|198093.4|197968.4|198098.4|197973.4|198091|197966|13
1729770280000|2024-10-24 11:44:40|198091.2|197966.2|198076.8|197951.8|198093.6|197968.6|198071.6|197946.6|21
1729770290000|2024-10-24 11:44:50|198076.4|197951.4|198073.9|197948.9|198076.9|197951.9|198073.6|197948.6|8
1729770300000|2024-10-24 11:45:00|198069.7|197944.7|198077.4|197952.4|198079.8|197954.8|198069.7|197944.7|21
1729770310000|2024-10-24 11:45:10|198078.1|197953.1|198116.6|197991.6|198117.3|197992.3|198078.1|197953.1|26
1729770320000|2024-10-24 11:45:20|198115.8|197990.8|198197.8|198072.8|198200.5|198075.5|198100.4|197975.4|24
1729770330000|2024-10-24 11:45:30|198197.4|198072.4|198106.2|198056.2|198197.4|198079.3|198094.6|197997.6|29
1729770340000|2024-10-24 11:45:40|198106.5|198056.5|198100.2|197975.2|198106.9|198056.9|198062.2|197974.3|23
1729770350000|2024-10-24 11:45:50|198100.5|197975.5|198074.4|198024.4|198119.9|198024.4|198074.4|197974.2|15
1729770360000|2024-10-24 11:46:00|198077.6|198027.6|198079.8|197954.8|198131.7|198053.5|198029.9|197954.8|23
1729770370000|2024-10-24 11:46:10|198005.8|197955.8|198063.8|198013.8|198078.5|198013.8|197958.4|197896.9|33
1729770380000|2024-10-24 11:46:20|198084.7|197959.7|198038.1|197988.1|198084.7|198013|198034.7|197950.5|27
1729770390000|2024-10-24 11:46:30|198036.6|197986.6|198080.6|197955.6|198080.6|197994.2|198035.2|197955.2|9
1729770400000|2024-10-24 11:46:40|198080.2|197955.2|198068.4|197943.4|198080.6|197977.8|198013.5|197943.1|17
1729770410000|2024-10-24 11:46:50|198067.6|197942.6|198015.1|197965.1|198067.9|197981.3|198005.5|197930.4|19
1729770420000|2024-10-24 11:47:00|198028.4|197978.4|198001.4|197951.4|198057.3|197978.4|198001.4|197929.1|16
1729770430000|2024-10-24 11:47:10|198016.2|197966.2|198044.4|197919.4|198055|197966.2|197992.8|197919|15
1729770440000|2024-10-24 11:47:20|198043.9|197918.9|198061.1|197936.1|198061.1|197982.3|197991.4|197917.3|18
1729770450000|2024-10-24 11:47:30|198059.7|197934.7|198053.3|197928.3|198059.7|197934.7|198051|197926|17
1729770460000|2024-10-24 11:47:40|198059|197934|198058.4|197933.4|198061.1|197936.1|198050.5|197925.5|15
1729770470000|2024-10-24 11:47:50|198058|197933|198054.2|197929.2|198058|197933|198053.2|197928.2|10
1729770480000|2024-10-24 11:48:00|198054.9|197929.9|198048.2|197923.2|198054.9|197929.9|198045|197920|18
1729770490000|2024-10-24 11:48:10|198048.7|197923.7|198090.3|197965.3|198096.1|197971.1|198046.6|197921.6|24
1729770500000|2024-10-24 11:48:20|198090.7|197965.7|198093.9|197968.9|198094.1|197969.1|198090|197965|9
1729770510000|2024-10-24 11:48:30|198093.7|197968.7|198091.7|197966.7|198093.7|197968.7|198088.6|197963.6|8
1729770520000|2024-10-24 11:48:40|198092|197967|198092.5|197967.5|198092.7|197967.7|198092|197967|6
1729770530000|2024-10-24 11:48:50|198092.6|197967.6|198093.3|197968.3|198093.3|197968.3|198092.6|197967.6|4
1729770540000|2024-10-24 11:49:00|198099.7|197974.7|198084.9|197959.9|198099.7|197974.7|198084.3|197959.3|18
1729770550000|2024-10-24 11:49:10|198081.9|197956.9|198086|197961|198087.8|197962.8|198081.3|197956.3|13
1729770560000|2024-10-24 11:49:20|198085.8|197960.8|198085.3|197960.3|198085.8|197960.8|198085.3|197960.3|3
1729770570000|2024-10-24 11:49:30|198085.6|197960.6|198092.2|197967.2|198093.8|197968.8|198085.6|197960.6|10
1729770580000|2024-10-24 11:49:40|198091.6|197966.6|198121.2|198071.2|198126.4|198076.4|198089.9|197964.9|23
1729770590000|2024-10-24 11:49:50|198120.9|198070.9|198119.1|198069.1|198123.8|198073.8|198118.5|198068.5|26
1729770600000|2024-10-24 11:50:00|198125.3|198075.3|198122.3|198072.3|198125.3|198075.3|198119.3|198069.3|18
1729770610000|2024-10-24 11:50:10|198122.6|198072.6|198119.6|198069.6|198122.6|198072.6|198118.7|198068.7|17
1729770620000|2024-10-24 11:50:20|198119.3|198069.3|198127.5|198077.5|198132.3|198082.3|198116.4|198066.4|32
1729770630000|2024-10-24 11:50:30|198127.3|198077.3|198112.9|198062.9|198128.4|198078.4|198112.9|198062.9|17
1729770640000|2024-10-24 11:50:40|198117.9|198067.9|198105.2|198055.2|198117.9|198067.9|198102.7|198052.7|22
1729770650000|2024-10-24 11:50:50|198111.8|198061.8|198075.3|197950.3|198126.5|198063.9|198066.9|197941.9|19
1729770660000|2024-10-24 11:51:00|198081.2|197956.2|198076.4|197951.4|198081.2|197956.2|198064.8|197939.8|16
1729770670000|2024-10-24 11:51:10|198070.9|197945.9|198043.1|197918.1|198070.9|197945.9|198039|197914|20
1729770680000|2024-10-24 11:51:20|198042.9|197917.9|198029.3|197904.3|198053|197928|198029.1|197904.1|25
1729770690000|2024-10-24 11:51:30|198029.1|197904.1|198019.6|197894.6|198029.1|197904.1|198019.2|197894.2|11
1729770700000|2024-10-24 11:51:40|198019.9|197894.9|198014.1|197889.1|198019.9|197894.9|198013.8|197888.8|12
1729770710000|2024-10-24 11:51:50|198014.6|197889.6|198023.1|197898.1|198027.6|197902.6|198014.6|197889.6|12
1729770720000|2024-10-24 11:52:00|198037|197912|198049.6|197924.6|198052.6|197927.6|198037|197912|13
1729770730000|2024-10-24 11:52:10|198049.8|197924.8|198049.1|197924.1|198049.8|197924.8|198048.6|197923.6|9
1729770740000|2024-10-24 11:52:20|198049.4|197924.4|198050.6|197925.6|198055.7|197930.7|198047|197922|16
1729770750000|2024-10-24 11:52:30|198051.1|197926.1|198018.2|197893.2|198057.1|197932.1|197984.2|197859.2|26
1729770760000|2024-10-24 11:52:40|198005.3|197880.3|197979.6|197854.6|198007.7|197882.7|197976.8|197851.8|28
1729770770000|2024-10-24 11:52:50|197979.8|197854.8|197984.6|197859.6|197984.6|197859.6|197978.9|197853.9|12
1729770780000|2024-10-24 11:53:00|197984.8|197859.8|197945|197895|197984.8|197901.8|197945|197859.8|18
1729770790000|2024-10-24 11:53:10|197944.6|197894.6|197944.4|197894.4|197945|197895|197944.3|197894.3|7
1729770800000|2024-10-24 11:53:20|197941.6|197891.6|197946.3|197896.3|197948.5|197898.5|197941.6|197891.6|14
1729770810000|2024-10-24 11:53:30|197949.1|197899.1|197967.6|197917.6|197968.8|197918.8|197949.1|197899.1|16
1729770820000|2024-10-24 11:53:40|197968|197918|197981.1|197931.1|197981.1|197931.1|197967.6|197917.6|7
1729770830000|2024-10-24 11:53:50|197980.8|197930.8|198000.2|197950.2|198006|197956|197980.7|197930.7|15
1729770840000|2024-10-24 11:54:00|198014.1|197964.1|198063|197938|198069.3|197993.1|198011|197922.3|27
1729770850000|2024-10-24 11:54:10|198063.3|197938.3|198045.3|197920.3|198063.3|197938.3|198045.2|197920.2|12
1729770860000|2024-10-24 11:54:20|198045.6|197920.6|198044.7|197919.7|198045.6|197920.6|198044.4|197919.4|9
1729770870000|2024-10-24 11:54:30|198045.1|197920.1|198045.3|197920.3|198045.3|197920.3|198045.1|197920.1|2
1729770880000|2024-10-24 11:54:40|198044.9|197919.9|198061|197925|198062|197926|198044.9|197919.9|7
1729770890000|2024-10-24 11:54:50|198047.7|197922.7|198048|197923|198048|197923|198047.7|197922.7|2
1729770900000|2024-10-24 11:55:00|198047.7|197922.7|198049.1|197924.1|198055.2|197930.2|198047.7|197922.7|11
1729770910000|2024-10-24 11:55:10|198049.5|197924.5|198048.1|197923.1|198057|197932|198048.1|197923.1|11
1729770920000|2024-10-24 11:55:20|198048.4|197923.4|197989.9|197864.9|198048.9|197923.9|197989.9|197864.9|14
1729770930000|2024-10-24 11:55:30|197989.7|197864.7|197983.8|197858.8|197991.1|197866.1|197983.8|197858.8|10
1729770940000|2024-10-24 11:55:40|197984.3|197859.3|197988.8|197863.8|197989.8|197864.8|197984.3|197859.3|5
1729770950000|2024-10-24 11:55:50|197985.1|197860.1|197990.2|197865.2|197990.4|197865.4|197984.1|197859.1|8
1729770960000|2024-10-24 11:56:00|197990.8|197865.8|197991.6|197866.6|198001.2|197876.2|197989.3|197864.3|13
1729770970000|2024-10-24 11:56:10|197991.9|197866.9|197993.3|197868.3|197993.9|197868.9|197991.9|197866.9|10
1729770980000|2024-10-24 11:56:20|197991.5|197866.5|197991.1|197866.1|197991.9|197866.9|197984.1|197859.1|11
1729770990000|2024-10-24 11:56:30|197990.4|197865.4|197937.9|197812.9|197990.9|197865.9|197937.9|197812.9|22
1729771000000|2024-10-24 11:56:40|197938.4|197813.4|197942.1|197817.1|197942.8|197817.8|197938.4|197813.4|11
1729771010000|2024-10-24 11:56:50|197940.1|197815.1|197939.6|197814.6|197940.1|197815.1|197939.6|197814.6|2
1729771020000|2024-10-24 11:57:00|197946.1|197821.1|197940.9|197815.9|197960.1|197835.1|197940.6|197815.6|20
1729771030000|2024-10-24 11:57:10|197941.1|197816.1|197913.7|197788.7|197941.1|197816.1|197904.6|197779.6|25
1729771040000|2024-10-24 11:57:20|197913.6|197788.6|197917.2|197792.2|197922.7|197797.7|197912.8|197787.8|24
1729771050000|2024-10-24 11:57:30|197917.4|197792.4|197881.9|197756.9|197917.9|197792.9|197881.3|197756.3|12
1729771060000|2024-10-24 11:57:40|197881.7|197756.7|197878.9|197752.9|197884.5|197759.5|197875.9|197750.9|20
1729771070000|2024-10-24 11:57:50|197879.2|197753.2|197887.8|197762.8|197888.9|197763.2|197877.9|197752.9|22
1729771080000|2024-10-24 11:58:00|197889.2|197764.2|197949.5|197824.5|197954.2|197829.2|197889.2|197764.2|27
1729771090000|2024-10-24 11:58:10|197949.8|197824.7|197944.5|197813.1|197949.8|197824.7|197940.8|197813.1|13
1729771100000|2024-10-24 11:58:20|197943.5|197812.8|197934.6|197809.6|197943.5|197813.1|197934.6|197807.7|10
1729771110000|2024-10-24 11:58:30|197934.3|197809.3|197951.8|197826.8|197959.4|197834.4|197933.8|197808.8|14
1729771120000|2024-10-24 11:58:40|197952.1|197827.1|198004|197875|198004|197875|197951.9|197826.9|24
1729771130000|2024-10-24 11:58:50|198002|197877|198014.2|197889.2|198022.1|197897.1|198000.8|197875.8|11
1729771140000|2024-10-24 11:59:00|198014.7|197889.7|198015.7|197889.7|198016.1|197891|198014.7|197889.7|10
1729771150000|2024-10-24 11:59:10|198015.4|197889.3|198005.3|197878.6|198016.1|197889.3|198005.3|197878.6|9
1729771160000|2024-10-24 11:59:20|198010.7|197884|198015.1|197887.7|198015.4|197887.7|198010.7|197884|11
1729771170000|2024-10-24 11:59:30|198014.7|197887.3|198030.5|197905.5|198037.4|197912.4|198014.7|197887.3|24
1729771180000|2024-10-24 11:59:40|198022.8|197897.8|198016.1|197891.1|198025.4|197900.4|198012.3|197887.3|16
1729771190000|2024-10-24 11:59:50|198039.6|197867.5|198023|197844.4|198039.6|197867.5|198005.5|197831.1|26
1729771200000|2024-10-24 12:00:00|198032.5|197853.9|198021.9|197896.9|198054|197896.9|198019.1|197853.9|15
1729771210000|2024-10-24 12:00:10|198020.5|197895.5|198022.2|197897.2|198022.9|197897.9|198020.5|197895.5|9
1729771220000|2024-10-24 12:00:20|198021.7|197896.7|198020.7|197895.7|198021.9|197896.9|198020.7|197895.7|8
1729771230000|2024-10-24 12:00:30|198021.2|197896.2|198026.8|197901.8|198031.8|197906.8|198021.2|197896.2|10
1729771240000|2024-10-24 12:00:40|198026.3|197901.3|198027.2|197902.2|198033|197908|198024.9|197899.9|12
1729771250000|2024-10-24 12:00:50|198026.9|197901.9|198032.3|197907.3|198034.3|197909.3|198026.9|197901.9|12
1729771260000|2024-10-24 12:01:00|198034.8|197909.8|198072.7|197947.7|198077.1|197952.1|198034.8|197909.8|25
1729771270000|2024-10-24 12:01:10|198073.7|197948.7|198032.8|197907.8|198073.7|197948.7|198022.1|197897.1|20
1729771280000|2024-10-24 12:01:20|198032.4|197907.4|197997.7|197872.7|198032.4|197907.4|197988.8|197863.8|20
1729771290000|2024-10-24 12:01:30|197991.4|197866.4|197960.7|197835.7|197998.1|197873.1|197954.8|197829.8|26
1729771300000|2024-10-24 12:01:40|197963.9|197838.9|197944.9|197819.9|197963.9|197838.9|197944.6|197819.6|20
1729771310000|2024-10-24 12:01:50|197951.2|197826.2|197968.1|197843.1|197968.5|197843.5|197944.5|197819.5|24
1729771320000|2024-10-24 12:02:00|197969|197844|197922.3|197797.3|197983.5|197858.5|197919.1|197794.1|29
1729771330000|2024-10-24 12:02:10|197910|197785|197929.9|197804.9|197931.8|197806.8|197910|197785|27
1729771340000|2024-10-24 12:02:20|197931.8|197806.8|197938.2|197813.2|197942.9|197817.9|197931.8|197806.8|20
1729771350000|2024-10-24 12:02:30|197937.7|197812.7|197936.8|197811.8|197939.5|197814.5|197936.8|197811.8|8
1729771360000|2024-10-24 12:02:40|197937.1|197812.1|197947.5|197822.5|197947.5|197822.5|197937.1|197812.1|6
1729771370000|2024-10-24 12:02:50|197946.3|197821.3|197945.3|197820.3|197950.9|197825.9|197943.7|197818.7|21
1729771380000|2024-10-24 12:03:00|197946.3|197821.3|197979|197854|197985.1|197860.1|197946.3|197821.3|19
1729771390000|2024-10-24 12:03:10|197978.7|197853.7|197978.7|197853.7|197984.6|197859.6|197976.1|197851.1|18
1729771400000|2024-10-24 12:03:20|197978.5|197853.5|197939.3|197889.3|197978.5|197898.7|197916.5|197853.5|19
1729771410000|2024-10-24 12:03:30|197938.2|197888.2|197937|197887|197939.9|197889.9|197935.7|197885.7|26
1729771420000|2024-10-24 12:03:40|197899|197849|197898.5|197848.5|197908.3|197858.3|197893.5|197843.5|26
1729771430000|2024-10-24 12:03:50|197897.3|197847.3|197907|197857|197922.1|197872.1|197897.3|197847.3|29
1729771440000|2024-10-24 12:04:00|197914.2|197864.2|197897.4|197847.4|197924.7|197874.7|197890|197840|23
1729771450000|2024-10-24 12:04:10|197898.2|197848.2|197898.3|197848.3|197898.9|197848.9|197895.6|197845.6|17
1729771460000|2024-10-24 12:04:20|197897.5|197847.5|197879.9|197829.9|197897.5|197847.5|197878|197828|20
1729771470000|2024-10-24 12:04:30|197880.1|197830.1|197886.2|197836.2|197886.2|197836.2|197877.7|197827.7|21
1729771480000|2024-10-24 12:04:40|197887|197837|197880.1|197830.1|197887.6|197837.6|197857.8|197807.8|22
1729771490000|2024-10-24 12:04:50|197885.9|197835.9|197888.9|197838.9|197892.1|197842.1|197885.7|197835.7|20
1729771500000|2024-10-24 12:05:00|197892.9|197842.9|197916.7|197866.7|197920.9|197870.9|197892.9|197842.9|17
1729771510000|2024-10-24 12:05:10|197915.8|197865.8|197915.4|197865.4|197919.3|197869.3|197901.7|197851.7|22
1729771520000|2024-10-24 12:05:20|197913.5|197863.5|197940|197890|197958.7|197908.7|197913.5|197863.5|24
1729771530000|2024-10-24 12:05:30|197940.3|197890.3|197979.2|197854.2|197985.3|197897.7|197933|197853.2|20
1729771540000|2024-10-24 12:05:40|197978.5|197853.5|197982.6|197857.6|197986.9|197861.9|197977.5|197852.5|14
1729771550000|2024-10-24 12:05:50|197984.6|197859.6|197972.7|197847.7|197984.6|197859.6|197971.5|197846.5|14
1729771560000|2024-10-24 12:06:00|197976.2|197851.2|197968.1|197836.9|197994.5|197863.9|197962.1|197836.9|22
1729771570000|2024-10-24 12:06:10|197969.8|197835.2|197936.2|197801.9|197970.5|197835.2|197936.2|197801.9|18
1729771580000|2024-10-24 12:06:20|197935.9|197801.6|197935|197800.4|197943.1|197808.2|197935|197800.4|12
1729771590000|2024-10-24 12:06:30|197941.1|197800.7|197930.2|197795.6|197942.1|197807.5|197929.5|197795.6|23
1729771600000|2024-10-24 12:06:40|197929.5|197794.9|197908.8|197775.2|197930.2|197795.3|197888.5|197753.3|15
1729771610000|2024-10-24 12:06:50|197915.9|197782.3|197949.7|197824.7|197951.3|197826.3|197915.9|197782.3|20
1729771620000|2024-10-24 12:07:00|197957.6|197832.6|197946|197821|197957.6|197832.6|197937.9|197812.9|21
1729771630000|2024-10-24 12:07:10|197945.8|197820.8|197939.9|197814.9|197946.2|197821.2|197936.1|197811.1|16
1729771640000|2024-10-24 12:07:20|197934.8|197809.8|197930.1|197805.1|197935.1|197810.1|197929.7|197804.7|12
1729771650000|2024-10-24 12:07:30|197929.8|197804.8|197950.5|197825.5|197951|197826|197929.8|197804.8|14
1729771660000|2024-10-24 12:07:40|197950.8|197825.8|197946.7|197821.7|197950.8|197825.8|197931.9|197806.9|27
1729771670000|2024-10-24 12:07:50|197948.1|197823.1|197953.4|197828.4|197956.1|197831.1|197947.2|197822.2|18
1729771680000|2024-10-24 12:08:00|197954.6|197829.6|197967.9|197842.9|197971|197846|197954.6|197829.6|27
1729771690000|2024-10-24 12:08:10|197967.1|197842.1|197924|197799|197967.1|197847.9|197882.3|197797.4|32
1729771700000|2024-10-24 12:08:20|197923|197798|197880.4|197830.4|197924.8|197842.5|197880.4|197798|14
1729771710000|2024-10-24 12:08:30|197883.4|197833.4|197917.8|197792.8|197935|197848|197883.4|197776.2|18
1729771720000|2024-10-24 12:08:40|197916.3|197791.3|197918.7|197793.7|197920.6|197818.4|197868.4|197791.3|23
1729771730000|2024-10-24 12:08:50|197917|197792|197914.2|197789.2|197918.2|197793.2|197913.9|197788.9|22
1729771740000|2024-10-24 12:09:00|197913.6|197788.6|197917.1|197792.1|197917.1|197792.1|197913.6|197788.6|22
1729771750000|2024-10-24 12:09:10|197861.5|197811.5|197882|197757|197895.8|197826.6|197848.8|197754.3|25
1729771760000|2024-10-24 12:09:20|197880.3|197755.3|197866.8|197816.8|197894|197817.3|197857.4|197754.1|19
1729771770000|2024-10-24 12:09:30|197867.3|197817.3|197866.8|197816.8|197867.6|197817.6|197866.8|197816.8|7
1729771780000|2024-10-24 12:09:40|197890.7|197765.7|197889.3|197764.3|197898|197773|197889.3|197764.3|14
1729771790000|2024-10-24 12:09:50|197890.1|197765.1|197888.4|197763.4|197891.1|197766.1|197888|197763|13
1729771800000|2024-10-24 12:10:00|197886.8|197761.8|197887.4|197762.4|197894.3|197769.3|197885.5|197760.5|23
1729771810000|2024-10-24 12:10:10|197884.7|197759.7|197887.5|197762.5|197889.8|197813.4|197862.9|197756.4|22
1729771820000|2024-10-24 12:10:20|197888.9|197763.9|197849.4|197799.4|197891.7|197809.4|197822.5|197751.6|25
1729771830000|2024-10-24 12:10:30|197849.3|197799.3|197874.8|197749.8|197877.6|197799.3|197849.1|197747.3|16
1729771840000|2024-10-24 12:10:40|197875.5|197750.5|197875.1|197750.1|197875.6|197750.6|197874|197749|6
1729771850000|2024-10-24 12:10:50|197875|197750|197842.9|197792.9|197883.9|197795.9|197842.1|197739.4|21
1729771860000|2024-10-24 12:11:00|197848.5|197798.5|197800.4|197750.4|197848.5|197798.5|197787.5|197698.2|32
1729771870000|2024-10-24 12:11:10|197823.3|197698.3|197839.1|197714.1|197839.1|197714.1|197823.3|197698.3|16
1729771880000|2024-10-24 12:11:20|197834.8|197709.8|197828.3|197703.3|197837.9|197712.9|197821.5|197696.5|21
1729771890000|2024-10-24 12:11:30|197828|197703|197811.2|197686.2|197836.5|197711.5|197811.2|197686.2|20
1729771900000|2024-10-24 12:11:40|197811.3|197686.3|197734.9|197609.9|197812.1|197687.1|197734.8|197609.8|24
1729771910000|2024-10-24 12:11:50|197735.3|197610.3|197732.3|197607.3|197735.3|197610.3|197725.5|197600.5|14
1729771920000|2024-10-24 12:12:00|197723.9|197598.9|197719|197594|197728|197603|197714.3|197589.3|19
1729771930000|2024-10-24 12:12:10|197721.9|197596.9|197722.2|197597.2|197730.5|197605.5|197714.8|197589.8|15
1729771940000|2024-10-24 12:12:20|197726.3|197601.3|197754.3|197629.3|197764.7|197639.7|197726.3|197601.3|20
1729771950000|2024-10-24 12:12:30|197754.1|197629.1|197740.3|197615.3|197754.1|197629.1|197738.8|197613.8|18
1729771960000|2024-10-24 12:12:40|197743.6|197618.6|197741.6|197616.6|197744|197619|197734.4|197609.4|13
1729771970000|2024-10-24 12:12:50|197741.3|197616.3|197740.2|197615.2|197754.7|197629.7|197736.7|197611.7|12
1729771980000|2024-10-24 12:13:00|197743.5|197618.5|197699|197574|197743.5|197618.5|197692.5|197567.5|14
1729771990000|2024-10-24 12:13:10|197711|197586|197716.4|197591.4|197724.1|197599.1|197684.4|197559.4|20
1729772000000|2024-10-24 12:13:20|197717.3|197592.3|197730.4|197605.4|197737|197647.3|197697.3|197592.3|24
1729772010000|2024-10-24 12:13:30|197696.4|197646.4|197737.3|197612.3|197737.7|197649.9|197683.6|197598.4|29
1729772020000|2024-10-24 12:13:40|197723.5|197598.5|197766.8|197641.8|197766.8|197687.8|197699.3|197598.5|27
1729772030000|2024-10-24 12:13:50|197767.4|197642.4|197764.6|197639.6|197767.6|197692.6|197741.1|197635.7|28
1729772040000|2024-10-24 12:14:00|197762.7|197637.7|197773.8|197648.8|197774.1|197649.1|197762.7|197637.7|22
1729772050000|2024-10-24 12:14:10|197772.8|197647.8|197753.5|197628.5|197773.3|197648.3|197753.5|197628.5|22
1729772060000|2024-10-24 12:14:20|197753.3|197628.3|197775.5|197650.5|197775.7|197688.8|197728.5|197628.3|19
1729772070000|2024-10-24 12:14:30|197775.6|197650.6|197810.3|197685.3|197813.9|197688.9|197775.6|197650.6|25
1729772080000|2024-10-24 12:14:40|197810.7|197685.7|197815.2|197690.2|197819.2|197694.2|197810.7|197685.7|13
1729772090000|2024-10-24 12:14:50|197815.7|197690.7|197817.1|197692.1|197817.1|197692.1|197814.6|197689.6|8
1729772100000|2024-10-24 12:15:00|197816.3|197691.3|197804.9|197679.9|197817.1|197692.1|197771.8|197646.8|19
1729772110000|2024-10-24 12:15:10|197805.4|197680.4|197795.5|197670.5|197811.7|197686.7|197791.8|197666.8|20
1729772120000|2024-10-24 12:15:20|197796.1|197671.1|197764.3|197639.3|197796.1|197671.1|197739.5|197614.5|31
1729772130000|2024-10-24 12:15:30|197755.4|197630.4|197753|197628|197767|197642|197746.3|197621.3|27
1729772140000|2024-10-24 12:15:40|197752.8|197627.8|197764.6|197639.6|197764.9|197639.9|197752.8|197627.8|18
1729772150000|2024-10-24 12:15:50|197765|197640|197759.4|197634.4|197765|197640|197756.2|197631.2|22
1729772160000|2024-10-24 12:16:00|197763.4|197638.4|197775|197725|197803.5|197729.4|197763.4|197638.4|32
1729772170000|2024-10-24 12:16:10|197774.6|197724.6|197777.7|197727.7|197778.3|197728.3|197772.9|197722.9|28
1729772180000|2024-10-24 12:16:20|197776.6|197726.6|197811.6|197686.6|197814.5|197727.5|197775.1|197686.1|17
1729772190000|2024-10-24 12:16:30|197811.1|197686.1|197852.1|197727.1|197856.3|197731.3|197804.7|197679.7|22
1729772200000|2024-10-24 12:16:40|197851.9|197726.9|197890.8|197765.8|197894.6|197769.6|197844.7|197719.7|24
1729772210000|2024-10-24 12:16:50|197892.6|197767.6|197892.1|197767.1|197892.9|197767.9|197891.6|197766.6|20
1729772220000|2024-10-24 12:17:00|197892.9|197767.9|197924|197799|197925.7|197800.7|197890.1|197765.1|28
1729772230000|2024-10-24 12:17:10|197919.8|197794.8|197929.6|197804.6|197931.6|197806.6|197916.3|197791.3|26
1729772240000|2024-10-24 12:17:20|197930.9|197805.9|197930.7|197805.7|197937.9|197812.9|197923.9|197798.9|31
1729772250000|2024-10-24 12:17:30|197931.6|197806.6|197852.8|197727.8|197932.4|197807.4|197809.9|197727.8|30
1729772260000|2024-10-24 12:17:40|197860.1|197735.1|197856|197731|197863.6|197738.6|197853|197728|25
1729772270000|2024-10-24 12:17:50|197856.4|197731.4|197878.7|197753.7|197878.7|197753.7|197852.3|197727.3|28
1729772280000|2024-10-24 12:18:00|197878.1|197753.1|197934.3|197809.3|197940.8|197815.8|197878.1|197753.1|34
1729772290000|2024-10-24 12:18:10|197935.6|197810.6|197945.1|197820.1|197952.9|197827.9|197935.6|197810.6|25
1729772300000|2024-10-24 12:18:20|197946.7|197821.7|197941.6|197816.6|197949.1|197824.1|197937.1|197812.1|26
1729772310000|2024-10-24 12:18:30|197947|197822|197944.7|197819.7|197950|197825|197935.8|197810.8|29
1729772320000|2024-10-24 12:18:40|197943.6|197818.6|197944.4|197819.4|197951.3|197826.3|197941.1|197816.1|27
1729772330000|2024-10-24 12:18:50|197947|197822|197947.8|197822.8|197952.8|197827.8|197939.3|197814.3|15
1729772340000|2024-10-24 12:19:00|197948.6|197823.6|197946|197896|197972|197896|197927.6|197823.6|26
1729772350000|2024-10-24 12:19:10|197946.3|197896.3|197933.3|197883.3|197946.3|197896.3|197931.6|197881.6|5
1729772360000|2024-10-24 12:19:20|197930.7|197880.7|197926.5|197876.5|197930.7|197880.7|197919|197869|8
1729772370000|2024-10-24 12:19:30|197915.7|197865.7|197916.5|197866.5|197967.7|197866.6|197913.9|197840.7|12
1729772380000|2024-10-24 12:19:40|197967.5|197842.5|197964.9|197839.9|197971.8|197861.7|197908.8|197834.3|13
1729772390000|2024-10-24 12:19:50|197964.7|197839.7|197964.1|197839.1|197969.6|197844.6|197962.8|197837.8|11
1729772400000|2024-10-24 12:20:00|197897.7|197847.7|197998.3|197873.3|197998.3|197926.5|197897.7|197811.9|37
1729772410000|2024-10-24 12:20:10|197998.7|197873.7|198055.7|197930.7|198064.8|197939.8|197998.6|197873.6|33
1729772420000|2024-10-24 12:20:20|198019|197969|198028.8|197978.8|198029.2|197979.2|198014.5|197964.5|25
1729772430000|2024-10-24 12:20:30|198027.2|197977.2|198028.5|197978.5|198100.2|198006.9|198019.4|197951.1|27
1729772440000|2024-10-24 12:20:40|198033|197983|198060.8|197935.8|198070.2|197983|198032|197934.3|21
1729772450000|2024-10-24 12:20:50|198062.2|197937.2|198036.5|197986.5|198084|197986.5|198029.9|197934.6|28
1729772460000|2024-10-24 12:21:00|198046.7|197996.7|198054.3|198004.3|198056.8|198006.8|198046.7|197996.7|18
1729772470000|2024-10-24 12:21:10|198054.2|198004.2|198057.6|197932.6|198091.6|198004.2|198054.2|197932.6|22
1729772480000|2024-10-24 12:21:20|198057.3|197932.3|198066.5|197941.5|198066.5|197941.5|198057.3|197932.3|24
1729772490000|2024-10-24 12:21:30|198064.4|197939.4|198060.4|197935.4|198065.1|197940.1|198055.9|197930.9|18
1729772500000|2024-10-24 12:21:40|198060.8|197935.8|198058.3|197933.3|198060.8|197935.8|198054.9|197929.9|15
1729772510000|2024-10-24 12:21:50|198058.4|197933.4|198018.6|197968.6|198058.4|197976|198018.2|197933.4|20
1729772520000|2024-10-24 12:22:00|198009.8|197959.8|198009.5|197959.5|198010.9|197960.9|198005|197955|28
1729772530000|2024-10-24 12:22:10|198010.2|197960.2|198008.5|197958.5|198012.1|197962.1|198006.1|197956.1|23
1729772540000|2024-10-24 12:22:20|198008.9|197958.9|198043.3|197918.3|198048.6|197960.8|198005.8|197917.6|31
1729772550000|2024-10-24 12:22:30|198043.8|197918.8|198047.3|197922.3|198048.5|197923.5|198042.6|197917.6|22
1729772560000|2024-10-24 12:22:40|198045.2|197920.2|198051.2|197926.2|198055.7|197930.7|198045.2|197920.2|27
1729772570000|2024-10-24 12:22:50|198054.4|197929.4|198050.4|197925.4|198056.2|197931.2|198044.3|197919.3|23
1729772580000|2024-10-24 12:23:00|198051.1|197926.1|198052|197927|198052.5|197927.5|198049.5|197924.5|14
1729772590000|2024-10-24 12:23:10|198051.7|197926.7|198014.8|197964.8|198065.7|197965.6|198002.6|197926.7|27
1729772600000|2024-10-24 12:23:20|198014.3|197964.3|198025.1|197975.1|198025.1|197975.1|198013.2|197963.2|20
1729772610000|2024-10-24 12:23:30|198026.3|197976.3|198066.1|197941.1|198066.1|197976.9|198026.3|197939.9|10
1729772620000|2024-10-24 12:23:40|198065.6|197940.6|198094.6|198044.6|198094.6|198044.6|198048.1|197934.5|23
1729772630000|2024-10-24 12:23:50|198094.4|198044.4|198095.1|198045.1|198095.1|198045.1|198093.9|198043.9|9
1729772640000|2024-10-24 12:24:00|198094.2|198044.2|198089.5|198039.5|198109.5|198059.5|198089.5|198039.5|28
1729772650000|2024-10-24 12:24:10|198093.5|198043.5|198053.7|198003.7|198095.3|198045.3|198053.7|198003.7|21
1729772660000|2024-10-24 12:24:20|198052.2|198002.2|198054.2|198004.2|198054.2|198004.2|198046|197996|15
1729772670000|2024-10-24 12:24:30|198060.3|198010.3|198051.9|198001.9|198060.3|198010.3|198051.2|198001.2|19
1729772680000|2024-10-24 12:24:40|198052.3|198002.3|198045|197995|198054.1|198004.1|198043.6|197993.6|22
1729772690000|2024-10-24 12:24:50|198044.9|197994.9|198053.3|198003.3|198094.5|198009.6|198044.4|197963|18
1729772700000|2024-10-24 12:25:00|198062.5|198012.5|198092.2|197967.2|198092.8|198012.5|198052.4|197967|8
1729772710000|2024-10-24 12:25:10|198092.6|197967.6|198042.6|197917.6|198095.2|197970.2|198042.6|197917.6|21
1729772720000|2024-10-24 12:25:20|198042.3|197917.3|198051.8|197926.8|198063.2|197938.2|198040.9|197915.9|30
1729772730000|2024-10-24 12:25:30|198051.6|197926.6|198066.8|197941.8|198070.9|197945.9|198050.4|197925.4|22
1729772740000|2024-10-24 12:25:40|198067|197942|198081.4|197956.4|198085.2|197960.2|198063.6|197938.6|26
1729772750000|2024-10-24 12:25:50|198081.9|197956.9|198089.7|197964.7|198090.5|197965.5|198081.9|197956.9|24
1729772760000|2024-10-24 12:26:00|198089.8|197964.8|198121.4|197996.4|198126.4|198001.4|198089.3|197964.3|22
1729772770000|2024-10-24 12:26:10|198118.8|197993.8|198117.5|197992.5|198120.2|197995.2|198116.1|197991.1|19
1729772780000|2024-10-24 12:26:20|198120|197995|198013.4|197888.4|198125.6|197996|197989.3|197888.4|32
1729772790000|2024-10-24 12:26:30|198015.2|197890.2|198014.2|197889.2|198022.7|197897.7|198011.9|197886.9|29
1729772800000|2024-10-24 12:26:40|198013.3|197888.3|197975.1|197925.1|198013.3|197936.1|197968.8|197843.8|26
1729772810000|2024-10-24 12:26:50|197976.1|197926.1|197986.8|197936.8|197986.8|197936.8|197974.7|197924.7|18
1729772820000|2024-10-24 12:27:00|197988.2|197938.2|197997.7|197947.7|198020.8|197964.1|197968.9|197895.8|19
1729772830000|2024-10-24 12:27:10|197999.9|197949.9|198019.7|197894.7|198021.9|197950|197995.1|197894|15
1729772840000|2024-10-24 12:27:20|198021.1|197896.1|198026.9|197901.9|198031.4|197948.5|197991.3|197896.1|21
1729772850000|2024-10-24 12:27:30|198018.2|197893.2|198008.1|197883.1|198018.2|197912.4|197962.4|197876.8|24
1729772860000|2024-10-24 12:27:40|198008.3|197883.3|197986.1|197936.1|198011.6|197937.7|197971.8|197883.2|21
1729772870000|2024-10-24 12:27:50|197986.6|197936.6|197973.9|197923.9|197986.6|197936.6|197973.4|197923.4|15
1729772880000|2024-10-24 12:28:00|197974.9|197924.9|198011.1|197961.1|198017.4|197967.4|197974.1|197924.1|30
1729772890000|2024-10-24 12:28:10|198011.4|197961.4|198011.4|197961.4|198011.7|197961.7|198010.6|197960.6|9
1729772900000|2024-10-24 12:28:20|198011.7|197961.7|198011.1|197961.1|198012.3|197962.3|198010.7|197960.7|13
1729772910000|2024-10-24 12:28:30|198010.8|197960.8|198009.7|197959.7|198011.3|197961.3|198008.2|197958.2|14
1729772920000|2024-10-24 12:28:40|198009.5|197959.5|198009.3|197959.3|198009.8|197959.8|198009|197959|7
1729772930000|2024-10-24 12:28:50|198009.8|197959.8|198009.5|197959.5|198009.8|197959.8|198008.7|197958.7|9
1729772940000|2024-10-24 12:29:00|198008.2|197958.2|198017.5|197892.5|198021.3|197958.2|197978.8|197892.3|20
1729772950000|2024-10-24 12:29:10|198014|197889|198007.5|197882.5|198014|197889|198007.5|197882.5|16
1729772960000|2024-10-24 12:29:20|198008|197883|198006.5|197881.5|198008|197883|198006.5|197881.5|6
1729772970000|2024-10-24 12:29:30|198006.8|197881.8|197998|197865.5|198011.7|197886.7|197980.4|197855.4|33
1729772980000|2024-10-24 12:29:40|197994.3|197868.1|198014.3|197868.3|198038.6|197890.7|197994.3|197858.9|25
1729772990000|2024-10-24 12:29:50|198003.8|197856.7|198085.8|197832.6|198085.8|197856.7|198003.8|197813.1|31
1729773000000|2024-10-24 12:30:00|198180.6|197870.6|198114.3|197989.3|198190.2|197989.3|198111.7|197853.8|25
1729773010000|2024-10-24 12:30:10|198109.1|197984.1|198041|197912.7|198120.4|197995.4|198040.6|197899.7|20
1729773020000|2024-10-24 12:30:20|198040.8|197909.9|198065.5|197930.9|198071.7|197946.7|198026.1|197901.1|26
1729773030000|2024-10-24 12:30:30|198066.2|197931.5|198024|197897.7|198066.2|197931.5|198006.4|197881.4|28
1729773040000|2024-10-24 12:30:40|198030|197903.7|198025.3|197900.3|198030|197904.5|198007.5|197882.5|37
1729773050000|2024-10-24 12:30:50|198024.8|197899.8|198011.6|197886.6|198025.4|197900.4|198009.4|197884.4|33
1729773060000|2024-10-24 12:31:00|198012.1|197887.1|198026.3|197901.3|198037.2|197912.2|198012.1|197887.1|27
1729773070000|2024-10-24 12:31:10|198026.2|197901.2|197993.2|197868.2|198029.7|197904.7|197986.4|197861.4|25
1729773080000|2024-10-24 12:31:20|197993.7|197868.7|198040.9|197915.9|198051.9|197926.9|197990.8|197865.8|29
1729773090000|2024-10-24 12:31:30|198040.6|197915.6|198046.9|197921.9|198053.9|197928.9|198040.6|197915.6|30
1729773100000|2024-10-24 12:31:40|198043.9|197918.9|198049.1|197924.1|198051.2|197955|197995.9|197911.4|26
1729773110000|2024-10-24 12:31:50|198047|197922|197997.2|197947.2|198047.3|197947.4|197997|197920.6|15
1729773120000|2024-10-24 12:32:00|197997.4|197947.4|198047.2|197922.2|198052.6|197947.5|197997|197885.4|28
1729773130000|2024-10-24 12:32:10|198034.8|197909.8|198032.5|197907.5|198045.1|197944.6|197994.4|197907.5|17
1729773140000|2024-10-24 12:32:20|198032.7|197907.7|198026.7|197901.7|198033.5|197908.5|198000.8|197875.8|25
1729773150000|2024-10-24 12:32:30|198032.1|197907.1|198033.2|197908.2|198053.1|197928.1|198030.4|197905.4|27
1729773160000|2024-10-24 12:32:40|198048.6|197923.6|198058.2|197933.2|198074.8|197949.8|198035.3|197910.3|29
1729773170000|2024-10-24 12:32:50|198058|197933|198068.7|197943.7|198069.7|197944.7|198058|197933|16
1729773180000|2024-10-24 12:33:00|198075|197950|198140.8|198015.8|198140.8|198015.8|198075|197950|26
1729773190000|2024-10-24 12:33:10|198137.5|198012.5|198172.5|198047.5|198173.6|198048.6|198136.3|198011.3|31
1729773200000|2024-10-24 12:33:20|198153.5|198028.5|198133.4|198008.4|198169.7|198044.7|198132.3|198007.3|36
1729773210000|2024-10-24 12:33:30|198133.8|198008.8|198136.6|198011.6|198137.4|198012.4|198131.4|198006.4|15
1729773220000|2024-10-24 12:33:40|198136.8|198011.8|198134.5|198009.5|198136.8|198011.8|198130.6|198005.6|18
1729773230000|2024-10-24 12:33:50|198135.2|198010.2|198086.3|197961.3|198135.2|198024.3|198074.3|197961.3|25
1729773240000|2024-10-24 12:34:00|198088.7|197963.7|198061|197936|198089.9|197964.9|198058.1|197933.1|27
1729773250000|2024-10-24 12:34:10|198060.8|197935.8|198055.9|197930.9|198086.3|197961.3|198055.9|197930.9|26
1729773260000|2024-10-24 12:34:20|198055.2|197930.2|198086.4|197961.4|198092.2|197967.2|198049.2|197924.2|32
1729773270000|2024-10-24 12:34:30|198087.4|197962.4|198087.3|197962.3|198093.9|197968.9|198078.3|197953.3|22
1729773280000|2024-10-24 12:34:40|198076.1|197951.1|198090.4|197965.4|198094.4|197969.4|198076.1|197951.1|33
1729773290000|2024-10-24 12:34:50|198089.2|197964.2|198098.1|197973.1|198098.1|197973.1|198082.7|197957.7|25
1729773300000|2024-10-24 12:35:00|198093.8|197968.8|198090|197965|198097.4|197972.4|198085.1|197960.1|29
1729773310000|2024-10-24 12:35:10|198089.8|197964.8|198092.3|197967.3|198093.2|197968.2|198076.5|197951.5|32
1729773320000|2024-10-24 12:35:20|198077.4|197952.4|198065.1|197940.1|198077.4|197964.8|198014.8|197935|24
1729773330000|2024-10-24 12:35:30|198065.4|197940.4|198052.5|197927.5|198065.4|197960.6|198006|197917.5|22
1729773340000|2024-10-24 12:35:40|198047.3|197922.3|198055.2|197930.2|198056.6|197931.6|198047.3|197922.3|28
1729773350000|2024-10-24 12:35:50|198054.8|197929.8|198043.9|197918.9|198056.3|197931.3|198043.9|197918.9|34
1729773360000|2024-10-24 12:36:00|198044.7|197919.7|198047.8|197922.8|198057.6|197932.6|198043.8|197918.8|22
1729773370000|2024-10-24 12:36:10|198055.9|197930.9|198056.4|197931.4|198063.8|197938.8|198055.4|197930.4|24
1729773380000|2024-10-24 12:36:20|198056.1|197931.1|198075.8|197950.8|198081.5|198007.5|198055.9|197930.9|25
1729773390000|2024-10-24 12:36:30|198076.6|197951.6|198078|197953|198078|197953|198076.2|197951.2|11
1729773400000|2024-10-24 12:36:40|198077.8|197952.8|198079.8|197954.8|198086.6|197961.6|198051.6|197926.6|22
1729773410000|2024-10-24 12:36:50|198080|197955|198092|197967|198099.3|197995.3|198038.1|197955|31
1729773420000|2024-10-24 12:37:00|198090.8|197965.8|198085.2|197960.2|198097.8|197972.8|198083.4|197958.4|36
1729773430000|2024-10-24 12:37:10|198087|197962|198070.8|197945.8|198087|197975.9|198025.9|197941.6|26
1729773440000|2024-10-24 12:37:20|198071.9|197946.9|198082.8|197957.8|198086|197980.5|198030.5|197944.3|29
1729773450000|2024-10-24 12:37:30|198031.5|197981.5|198088.4|197963.4|198094.8|197983.9|198031.5|197950.1|17
1729773460000|2024-10-24 12:37:40|198079.3|197954.3|198082.2|197957.2|198093.3|197968.3|198079.3|197954.3|30
1729773470000|2024-10-24 12:37:50|198080.4|197955.4|198079.2|197954.2|198088.3|197963.3|198079.2|197954.2|24
1729773480000|2024-10-24 12:38:00|198079.6|197954.6|198082.7|197957.7|198090.4|197965.4|198075.4|197950.4|37
1729773490000|2024-10-24 12:38:10|198082.4|197957.4|198085.5|197960.5|198087|197962|198082|197957|29
1729773500000|2024-10-24 12:38:20|198090.7|197965.7|198086.1|197961.1|198091|197966|198079.4|197954.4|29
1729773510000|2024-10-24 12:38:30|198078.6|197953.6|198085.5|197960.5|198087.3|197962.3|198078.6|197953.6|28
1729773520000|2024-10-24 12:38:40|198091.2|197966.2|198087.1|197962.1|198092.1|197967.1|198085.8|197960.8|20
1729773530000|2024-10-24 12:38:50|198086.8|197961.8|198069.5|197944.5|198092.7|197967.7|198059.5|197934.5|24
1729773540000|2024-10-24 12:39:00|198069.9|197944.9|198087.9|197962.9|198088.4|197963.4|198069.2|197944.2|30
1729773550000|2024-10-24 12:39:10|198088.3|197963.3|198167.4|198117.4|198188.8|198117.4|198087.6|197962.6|29
1729773560000|2024-10-24 12:39:20|198160.9|198110.9|198157.6|198107.6|198218.1|198144.2|198156.4|198091.9|28
1729773570000|2024-10-24 12:39:30|198160.1|198110.1|198173.6|198123.6|198201|198132.5|198149.1|198073.2|33
1729773580000|2024-10-24 12:39:40|198151.3|198101.3|198202|198077|198208.4|198133.2|198149.9|198074.5|36
1729773590000|2024-10-24 12:39:50|198201.1|198076.1|198228.2|198103.2|198246.4|198169.3|198170.5|198076.1|27
1729773600000|2024-10-24 12:40:00|198228|198103|198274.8|198149.8|198281.9|198168.7|198183.4|198103|30
1729773610000|2024-10-24 12:40:10|198285.8|198160.8|198295.6|198170.6|198303.4|198178.4|198272.4|198147.4|31
1729773620000|2024-10-24 12:40:20|198292.9|198167.9|198306.5|198181.5|198317.6|198234.1|198260.6|198167.9|33
1729773630000|2024-10-24 12:40:30|198308.4|198183.4|198339.5|198214.5|198339.5|198232.1|198246.3|198174.3|30
1729773640000|2024-10-24 12:40:40|198332.6|198207.6|198331.4|198206.4|198335|198210|198328.3|198203.3|20
1729773650000|2024-10-24 12:40:50|198331.9|198206.9|198330.6|198205.6|198335.5|198210.5|198330.3|198205.3|15
1729773660000|2024-10-24 12:41:00|198336.8|198211.8|198336.7|198211.7|198336.8|198211.8|198329.9|198204.9|27
1729773670000|2024-10-24 12:41:10|198334.2|198209.2|198332.7|198207.7|198334.2|198209.2|198329.4|198204.4|18
1729773680000|2024-10-24 12:41:20|198337.6|198212.6|198313.4|198188.4|198340.2|198215.2|198306.6|198181.6|19
1729773690000|2024-10-24 12:41:30|198313.7|198188.7|198334.7|198209.7|198340.6|198215.6|198306.4|198181.4|31
1729773700000|2024-10-24 12:41:40|198336.3|198211.3|198399.1|198274.1|198401.9|198289.3|198336.3|198211.3|32
1729773710000|2024-10-24 12:41:50|198393.4|198268.4|198393.9|198268.9|198400.3|198275.3|198389.3|198264.3|32
1729773720000|2024-10-24 12:42:00|198390|198265|198389.2|198264.2|198394.1|198269.1|198388.9|198263.9|36
1729773730000|2024-10-24 12:42:10|198390.3|198265.3|198366.9|198241.9|198400.9|198275.9|198341.3|198216.3|33
1729773740000|2024-10-24 12:42:20|198366.5|198241.5|198367.7|198242.7|198371.9|198246.9|198366.5|198241.5|26
1729773750000|2024-10-24 12:42:30|198366.9|198241.9|198346.6|198221.6|198367.4|198242.4|198336.6|198211.6|30
1729773760000|2024-10-24 12:42:40|198347.3|198222.3|198341.4|198216.4|198353|198228|198336.3|198211.3|26
1729773770000|2024-10-24 12:42:50|198344.1|198219.1|198339.9|198214.9|198352.1|198227.1|198338.7|198213.7|32
1729773780000|2024-10-24 12:43:00|198333.6|198208.6|198343.3|198218.3|198343.3|198243.1|198256.5|198199.4|22
1729773790000|2024-10-24 12:43:10|198335.3|198210.3|198348.3|198223.3|198348.3|198223.3|198335.3|198210.3|21
1729773800000|2024-10-24 12:43:20|198347.1|198222.1|198341.6|198216.6|198350.4|198225.4|198332.1|198207.1|25
1729773810000|2024-10-24 12:43:30|198343.6|198218.6|198349.7|198224.7|198349.7|198224.7|198343.4|198218.4|19
1729773820000|2024-10-24 12:43:40|198349.2|198224.2|198342.7|198217.7|198349.2|198224.2|198333.9|198208.9|20
1729773830000|2024-10-24 12:43:50|198343.7|198218.7|198344.8|198219.8|198346.7|198221.7|198342.7|198217.7|21
1729773840000|2024-10-24 12:44:00|198350.4|198225.4|198372.5|198247.5|198378.9|198253.9|198350.4|198225.4|33
1729773850000|2024-10-24 12:44:10|198377.3|198252.3|198378.7|198253.7|198380.6|198255.6|198373.3|198248.3|25
1729773860000|2024-10-24 12:44:20|198378|198253|198378.3|198253.3|198382.4|198257.4|198376.5|198251.5|21
1729773870000|2024-10-24 12:44:30|198379.4|198254.4|198376.5|198251.5|198380.6|198255.6|198374.4|198249.4|17
1729773880000|2024-10-24 12:44:40|198374.2|198249.2|198307.2|198182.2|198374.2|198249.2|198262.1|198180.4|23
1729773890000|2024-10-24 12:44:50|198306.5|198181.5|198322.9|198197.9|198322.9|198197.9|198304.8|198179.8|26
1729773900000|2024-10-24 12:45:00|198301|198251|198343.2|198218.2|198346.9|198251|198285.8|198209.1|32
1729773910000|2024-10-24 12:45:10|198343.9|198218.9|198344.8|198219.8|198345.6|198220.6|198343.5|198218.5|22
1729773920000|2024-10-24 12:45:20|198344.6|198219.6|198346.7|198221.7|198348.6|198223.6|198340.2|198215.2|27
1729773930000|2024-10-24 12:45:30|198345.9|198220.9|198335.8|198210.8|198348.9|198223.9|198333.2|198208.2|22
1729773940000|2024-10-24 12:45:40|198336.7|198211.7|198335|198210|198346.6|198221.6|198326.3|198201.3|28
1729773950000|2024-10-24 12:45:50|198340.4|198215.4|198341.7|198216.7|198343|198218|198339.4|198214.4|18
1729773960000|2024-10-24 12:46:00|198340.8|198215.8|198381.3|198256.3|198381.3|198256.3|198337.8|198212.8|27
1729773970000|2024-10-24 12:46:10|198381|198256|198376.8|198251.8|198388.1|198263.1|198371.2|198246.2|15
1729773980000|2024-10-24 12:46:20|198382.3|198257.3|198380|198255|198387.9|198300.4|198350.4|198250.3|23
1729773990000|2024-10-24 12:46:30|198378|198253|198378.5|198253.5|198380.3|198255.3|198375.8|198250.8|23
1729774000000|2024-10-24 12:46:40|198379|198254|198377|198252|198383.7|198258.7|198372.6|198247.6|23
1729774010000|2024-10-24 12:46:50|198377.3|198252.3|198378.5|198253.5|198378.5|198253.5|198375.9|198250.9|18
1729774020000|2024-10-24 12:47:00|198390.6|198265.6|198402.4|198277.4|198412.2|198329.6|198348.2|198265.6|25
1729774030000|2024-10-24 12:47:10|198404.2|198279.2|198396.1|198271.1|198408.2|198283.2|198396.1|198271.1|23
1729774040000|2024-10-24 12:47:20|198352|198302|198374.3|198249.3|198377.6|198303.3|198324.6|198247|23
1729774050000|2024-10-24 12:47:30|198375.1|198250.1|198382.6|198257.6|198383.6|198258.6|198367.8|198242.8|30
1729774060000|2024-10-24 12:47:40|198381.7|198256.7|198380.5|198255.5|198383.2|198258.2|198375.7|198250.7|27
1729774070000|2024-10-24 12:47:50|198379.7|198254.7|198396.6|198271.6|198407.2|198282.2|198379.7|198254.7|22
1729774080000|2024-10-24 12:48:00|198404.6|198279.6|198376.8|198251.8|198405.7|198280.7|198376.8|198251.8|17
1729774090000|2024-10-24 12:48:10|198378.5|198253.5|198411.2|198286.2|198411.2|198286.2|198377.5|198252.5|29
1729774100000|2024-10-24 12:48:20|198409|198284|198417.8|198292.8|198417.8|198292.8|198400.9|198275.9|32
1729774110000|2024-10-24 12:48:30|198415.7|198290.7|198416.5|198291.5|198419.9|198294.9|198413.7|198288.7|27
1729774120000|2024-10-24 12:48:40|198419.9|198294.9|198416.7|198291.7|198423.6|198298.6|198416.7|198291.7|23
1729774130000|2024-10-24 12:48:50|198415.9|198290.9|198418.7|198293.7|198420|198295|198414.4|198289.4|19
1729774140000|2024-10-24 12:49:00|198421.5|198296.5|198383.8|198258.8|198428.2|198341.2|198324.2|198243.9|31
1729774150000|2024-10-24 12:49:10|198379.4|198254.4|198341.3|198291.3|198379.4|198291.3|198320.7|198254.4|18
1729774160000|2024-10-24 12:49:20|198341.8|198291.8|198342|198292|198343.9|198293.9|198334.1|198284.1|17
1729774170000|2024-10-24 12:49:30|198342.1|198292.1|198374.5|198249.5|198380.1|198293.4|198341.8|198245.8|14
1729774180000|2024-10-24 12:49:40|198375.5|198250.5|198386.2|198261.2|198389.2|198264.2|198375.5|198250.5|21
1729774190000|2024-10-24 12:49:50|198386.5|198261.5|198389.6|198264.6|198412.9|198301.8|198351.8|198260.4|17
1729774200000|2024-10-24 12:50:00|198391.6|198266.6|198381.1|198256.1|198400.6|198275.6|198375.8|198250.8|27
1729774210000|2024-10-24 12:50:10|198380.8|198255.8|198369.8|198244.8|198385.6|198260.6|198369.8|198244.8|24
1729774220000|2024-10-24 12:50:20|198378.8|198253.8|198369.9|198244.9|198381|198256|198368.4|198243.4|19
1729774230000|2024-10-24 12:50:30|198372.2|198247.2|198373.9|198248.9|198377.8|198252.8|198369|198244|24
1729774240000|2024-10-24 12:50:40|198374.8|198249.8|198319.5|198194.5|198375.4|198250.4|198280|198191.1|28
1729774250000|2024-10-24 12:50:50|198319.8|198194.8|198314.9|198189.9|198321.4|198196.4|198314.9|198189.9|25
1729774260000|2024-10-24 12:51:00|198315.7|198190.7|198285.9|198160.9|198327.5|198202.5|198285.6|198160.6|31
1729774270000|2024-10-24 12:51:10|198285.6|198160.6|198291.3|198166.3|198293.8|198168.8|198284.7|198159.7|22
1729774280000|2024-10-24 12:51:20|198291.6|198166.6|198251.3|198126.3|198293.4|198168.4|198250.7|198125.7|16
1729774290000|2024-10-24 12:51:30|198251.7|198126.7|198259|198134|198260.4|198135.4|198241.4|198116.4|24
1729774300000|2024-10-24 12:51:40|198259.9|198134.9|198283.3|198158.3|198283.6|198158.6|198259.4|198134.4|22
1729774310000|2024-10-24 12:51:50|198283.6|198158.6|198295.9|198170.9|198297.7|198172.7|198283.6|198158.6|23
1729774320000|2024-10-24 12:52:00|198295.6|198170.6|198308.1|198183.1|198309.4|198184.4|198280.8|198155.8|29
1729774330000|2024-10-24 12:52:10|198304.5|198179.5|198337.3|198212.3|198339.2|198214.2|198295.8|198170.8|26
1729774340000|2024-10-24 12:52:20|198338.2|198213.2|198337.7|198212.7|198339.4|198214.4|198330.5|198205.5|26
1729774350000|2024-10-24 12:52:30|198337.4|198212.4|198339.9|198214.9|198342.4|198217.4|198335.4|198210.4|31
1729774360000|2024-10-24 12:52:40|198339.2|198214.2|198335.9|198210.9|198340|198215|198329.6|198204.6|28
1729774370000|2024-10-24 12:52:50|198338.3|198213.3|198346.9|198221.9|198348.6|198223.6|198328.9|198203.9|20
1729774380000|2024-10-24 12:53:00|198338.6|198213.6|198367.3|198242.3|198370.1|198245.1|198333.2|198208.2|26
1729774390000|2024-10-24 12:53:10|198368.2|198243.2|198366.1|198241.1|198369.8|198244.8|198359.7|198234.7|19
1729774400000|2024-10-24 12:53:20|198365.7|198240.7|198365.7|198240.7|198376.7|198251.7|198357.9|198232.9|20
1729774410000|2024-10-24 12:53:30|198363.3|198238.3|198342.6|198217.6|198367.6|198249.6|198299.6|198204|25
1729774420000|2024-10-24 12:53:40|198341.7|198216.7|198337.9|198212.9|198343.9|198218.9|198330.2|198205.2|25
1729774430000|2024-10-24 12:53:50|198338.1|198213.1|198338.6|198213.6|198345.4|198220.4|198328.7|198203.7|25
1729774440000|2024-10-24 12:54:00|198334.8|198209.8|198303.4|198178.4|198336.1|198211.1|198248.7|198176.9|31
1729774450000|2024-10-24 12:54:10|198301.1|198176.1|198304.7|198179.7|198305.4|198180.4|198301.1|198176.1|14
1729774460000|2024-10-24 12:54:20|198304.4|198179.4|198303.4|198178.4|198304.9|198179.9|198303.4|198178.4|10
1729774470000|2024-10-24 12:54:30|198303.9|198178.9|198324.5|198199.5|198329.2|198246.5|198296.5|198178.4|11
1729774480000|2024-10-24 12:54:40|198328|198203|198304.8|198179.8|198328|198203|198296.2|198171.2|21
1729774490000|2024-10-24 12:54:50|198304.2|198179.2|198301.2|198176.2|198306.1|198181.1|198299.8|198174.8|18
1729774500000|2024-10-24 12:55:00|198307.8|198182.8|198327.6|198202.6|198328.2|198203.2|198302.1|198177.1|23
1729774510000|2024-10-24 12:55:10|198327.7|198202.7|198342.5|198217.5|198361.6|198236.6|198326.6|198201.6|20
1729774520000|2024-10-24 12:55:20|198344.2|198219.2|198339.9|198214.9|198353.8|198228.8|198337.7|198212.7|18
1729774530000|2024-10-24 12:55:30|198339.7|198214.7|198351.2|198226.2|198360.9|198235.9|198334.3|198209.3|29
1729774540000|2024-10-24 12:55:40|198348.4|198223.4|198339.7|198214.7|198351|198226|198337.1|198212.1|22
1729774550000|2024-10-24 12:55:50|198337.9|198212.9|198309|198184|198337.9|198239.8|198259.1|198173.5|13
1729774560000|2024-10-24 12:56:00|198325.6|198200.6|198332.8|198207.8|198336|198211|198325.6|198200.6|7
1729774570000|2024-10-24 12:56:10|198352.1|198227.1|198332.7|198207.7|198352.1|198227.1|198324.4|198199.4|5
1729774580000|2024-10-24 12:56:20|198328.4|198203.4|198289.5|198164.5|198333.6|198208.6|198289.5|198164.5|4
1729774590000|2024-10-24 12:56:30|198286.8|198161.8|198241.1|198191.1|198286.8|198200.8|198238.9|198148|8
1729774600000|2024-10-24 12:56:40|198255.5|198205.5|198259|198209|198264.4|198214.4|198252.1|198202.1|11
1729774610000|2024-10-24 12:56:50|198256.7|198206.7|198281.9|198231.9|198285.7|198235.7|198256.7|198206.7|14
1729774620000|2024-10-24 12:57:00|198284.1|198234.1|198283.2|198233.2|198286.8|198236.8|198280.5|198230.5|7
1729774630000|2024-10-24 12:57:10|198287.7|198237.7|198327.9|198202.9|198327.9|198238.2|198272.2|198193.1|12
1729774640000|2024-10-24 12:57:20|198318.1|198193.1|198339.4|198214.4|198339.4|198271.1|198305.6|198192.5|21
1729774650000|2024-10-24 12:57:30|198333.1|198208.1|198329.8|198204.8|198334|198252.3|198274.9|198193.6|28
1729774660000|2024-10-24 12:57:40|198330.1|198205.1|198278.3|198228.3|198331.6|198257.9|198264.1|198190|25
1729774670000|2024-10-24 12:57:50|198277.2|198227.2|198278.3|198228.3|198279.6|198229.6|198277.2|198227.2|4
1729774680000|2024-10-24 12:58:00|198277|198227|198271.7|198221.7|198279.7|198229.7|198270.1|198220.1|5
1729774690000|2024-10-24 12:58:10|198274.5|198224.5|198297.1|198247.1|198298.9|198248.9|198274.5|198224.5|9
1729774700000|2024-10-24 12:58:20|198297.9|198247.9|198297.1|198247.1|198302.2|198252.2|198295.4|198245.4|10
1729774710000|2024-10-24 12:58:30|198298.5|198248.5|198297.9|198247.9|198302|198252|198295.7|198245.7|11
1729774720000|2024-10-24 12:58:40|198299.8|198249.8|198284.1|198234.1|198299.8|198249.8|198281.9|198231.9|11
1729774730000|2024-10-24 12:58:50|198285.2|198235.2|198293.4|198243.4|198295.9|198245.9|198281.1|198231.1|17
1729774740000|2024-10-24 12:59:00|198298.4|198248.4|198341.6|198216.6|198341.6|198253|198293|198208.2|13
1729774750000|2024-10-24 12:59:10|198334.2|198209.2|198334.4|198209.4|198341.6|198216.6|198328.7|198203.7|5
1729774760000|2024-10-24 12:59:20|198341.5|198216.5|198337.8|198212.8|198344.7|198219.7|198332.8|198207.8|10
1729774770000|2024-10-24 12:59:30|198331.5|198206.5|198247.4|198197.4|198331.5|198206.5|198247.4|198188.9|9
1729774780000|2024-10-24 12:59:40|198244.2|198194.2|198252.5|198202.5|198252.5|198202.5|198233.4|198183.4|8
1729774790000|2024-10-24 12:59:50|198244.7|198194.7|198235.7|198185.7|198249.8|198199.8|198221.2|198171.2|14
1729774800000|2024-10-24 13:00:00|198233.4|198183.4|198235.4|198185.4|198256.2|198206.2|198222.2|198172.2|10
1729774810000|2024-10-24 13:00:10|198233.9|198183.9|198237.3|198187.3|198237.3|198187.3|198228.3|198178.3|12
1729774820000|2024-10-24 13:00:20|198235.8|198185.8|198236.3|198186.3|198238.8|198188.8|198234.1|198184.1|10
1729774830000|2024-10-24 13:00:30|198232.7|198182.7|198237.5|198187.5|198239.9|198189.9|198223.9|198173.9|13
1729774840000|2024-10-24 13:00:40|198239.4|198189.4|198208.7|198158.7|198239.4|198189.4|198208.7|198158.7|8
1729774850000|2024-10-24 13:00:50|198206.9|198156.9|198201.5|198151.5|198214.3|198164.3|198201.5|198151.5|9
1729774860000|2024-10-24 13:01:00|198205.1|198155.1|198207.4|198157.4|198209.7|198159.7|198202.2|198152.2|7
1729774870000|2024-10-24 13:01:10|198210.4|198160.4|198208.9|198158.9|198210.4|198160.4|198205.8|198155.8|5
1729774880000|2024-10-24 13:01:20|198205.6|198155.6|198216.1|198166.1|198218.8|198168.8|198204.1|198154.1|14
1729774890000|2024-10-24 13:01:30|198211.9|198161.9|198203.9|198153.9|198221.2|198171.2|198203.9|198153.9|18
1729774900000|2024-10-24 13:01:40|198198.2|198148.2|198208.2|198158.2|198208.2|198158.2|198198.2|198148.2|6
1729774910000|2024-10-24 13:01:50|198215.6|198165.6|198249.8|198199.8|198258.4|198208.4|198215.6|198165.6|19
1729774920000|2024-10-24 13:02:00|198258.9|198208.9|198316.7|198266.7|198326.4|198276.4|198258.9|198208.9|23
1729774930000|2024-10-24 13:02:10|198311.6|198261.6|198322.1|198272.1|198335.6|198285.6|198300.2|198250.2|23
1729774940000|2024-10-24 13:02:20|198331.1|198281.1|198325.8|198275.8|198339|198289|198325.8|198275.8|11
1729774950000|2024-10-24 13:02:30|198328|198278|198329.5|198279.5|198331.1|198281.1|198324.2|198274.2|18
1729774960000|2024-10-24 13:02:40|198327.5|198277.5|198302.6|198252.6|198327.5|198277.5|198302.6|198252.6|11
1729774970000|2024-10-24 13:02:50|198302.3|198252.3|198301.8|198251.8|198302.3|198252.3|198299.5|198249.5|14
1729774980000|2024-10-24 13:03:00|198284.4|198234.4|198296.8|198246.8|198296.8|198246.8|198284.4|198234.4|22
1729774990000|2024-10-24 13:03:10|198295.2|198245.2|198265.1|198215.1|198295.2|198245.2|198265.1|198215.1|19
1729775000000|2024-10-24 13:03:20|198263.7|198213.7|198222.4|198172.4|198263.7|198213.7|198219.7|198169.7|21
1729775010000|2024-10-24 13:03:30|198224|198174|198208.1|198158.1|198225.8|198175.8|198196.1|198146.1|15
1729775020000|2024-10-24 13:03:40|198206.4|198156.4|198208|198158|198213.6|198163.6|198206.2|198156.2|16
1729775030000|2024-10-24 13:03:50|198210.1|198160.1|198277.3|198152.3|198282.8|198180.1|198208.6|198137|14
1729775040000|2024-10-24 13:04:00|198285.6|198160.6|198277.3|198152.3|198289|198164|198270.3|198145.3|10
1729775050000|2024-10-24 13:04:10|198280.8|198155.8|198309.2|198259.2|198327.5|198277.5|198269.9|198155.8|29
1729775060000|2024-10-24 13:04:20|198306.9|198256.9|198308.7|198258.7|198320.2|198270.2|198296.7|198246.7|11
1729775070000|2024-10-24 13:04:30|198307.1|198257.1|198322.7|198272.7|198335.1|198285.1|198291.8|198241.8|16
1729775080000|2024-10-24 13:04:40|198324.7|198274.7|198324.4|198274.4|198326.4|198276.4|198308.4|198258.4|18
1729775090000|2024-10-24 13:04:50|198326.8|198276.8|198334.6|198284.6|198338|198288|198310.2|198260.2|29
1729775100000|2024-10-24 13:05:00|198336.2|198286.2|198432.3|198307.3|198436.6|198311.6|198335.7|198285.7|24
1729775110000|2024-10-24 13:05:10|198431.6|198306.6|198412.3|198287.3|198431.9|198306.9|198408.7|198283.7|28
1729775120000|2024-10-24 13:05:20|198412.7|198287.7|198408.9|198283.9|198412.7|198287.7|198406.4|198281.4|24
1729775130000|2024-10-24 13:05:30|198408.1|198283.1|198423.3|198298.3|198428.2|198354.2|198404.2|198280.4|26
1729775140000|2024-10-24 13:05:40|198427.6|198302.6|198419.6|198294.6|198427.6|198302.6|198418|198293|24
1729775150000|2024-10-24 13:05:50|198420.9|198295.9|198423.1|198298.1|198426.3|198301.3|198420.5|198295.5|12
1729775160000|2024-10-24 13:06:00|198422.9|198297.9|198431.9|198306.9|198435.9|198310.9|198422.9|198297.9|14
1729775170000|2024-10-24 13:06:10|198438.3|198313.3|198379.1|198329.1|198438.3|198329.1|198369.5|198296.2|13
1729775180000|2024-10-24 13:06:20|198380|198330|198451.3|198401.3|198455.4|198405.4|198379.3|198329.3|18
1729775190000|2024-10-24 13:06:30|198451.7|198401.7|198452.2|198402.2|198454.6|198404.6|198435.3|198385.3|31
1729775200000|2024-10-24 13:06:40|198452.6|198402.6|198497.7|198447.7|198502.2|198452.2|198451.6|198401.6|27
1729775210000|2024-10-24 13:06:50|198498|198448|198522.6|198397.6|198529.1|198448.7|198490.8|198396.7|22
1729775220000|2024-10-24 13:07:00|198523.1|198398.1|198535|198410|198549.7|198468.2|198493.5|198398.1|26
1729775230000|2024-10-24 13:07:10|198533.6|198408.6|198550.3|198425.3|198554.5|198429.5|198533.6|198408.6|27
1729775240000|2024-10-24 13:07:20|198549.4|198424.4|198549.1|198424.1|198554.3|198429.3|198548.7|198423.7|20
1729775250000|2024-10-24 13:07:30|198550.2|198425.2|198551.4|198426.4|198552.1|198427.1|198549.8|198424.8|11
1729775260000|2024-10-24 13:07:40|198551.9|198426.9|198554.2|198429.2|198555.2|198430.2|198551.9|198426.9|10
1729775270000|2024-10-24 13:07:50|198558.7|198433.7|198554.6|198429.6|198558.7|198433.7|198550.3|198425.3|17
1729775280000|2024-10-24 13:08:00|198553.6|198428.6|198540.6|198490.6|198585.8|198494.4|198539|198428.6|27
1729775290000|2024-10-24 13:08:10|198538.8|198488.8|198543.5|198493.5|198547.3|198497.3|198531.5|198481.5|37
1729775300000|2024-10-24 13:08:20|198541.2|198491.2|198577.6|198452.6|198581.9|198494.2|198537.5|198449.3|33
1729775310000|2024-10-24 13:08:30|198576.5|198451.5|198578.4|198453.4|198582.2|198457.2|198567|198442|21
1729775320000|2024-10-24 13:08:40|198575.6|198450.6|198570.6|198445.6|198579|198454|198569.2|198444.2|8
1729775330000|2024-10-24 13:08:50|198577.4|198452.4|198612.1|198487.1|198618.2|198493.2|198577.4|198452.4|12
1729775340000|2024-10-24 13:09:00|198613.8|198488.8|198648.2|198523.2|198650.6|198525.6|198613.8|198488.8|16
1729775350000|2024-10-24 13:09:10|198647|198522|198644.8|198519.8|198649.6|198524.6|198642.2|198517.2|12
1729775360000|2024-10-24 13:09:20|198650.3|198525.3|198628.2|198503.2|198650.3|198529.4|198579.4|198493.9|26
1729775370000|2024-10-24 13:09:30|198629.7|198504.7|198610.7|198560.7|198629.7|198564.9|198589.9|198504.7|17
1729775380000|2024-10-24 13:09:40|198650.9|198525.9|198685.5|198560.5|198692.5|198567.5|198647.6|198522.6|23
1729775390000|2024-10-24 13:09:50|198689.5|198564.5|198685.8|198560.8|198693.2|198568.2|198684.7|198559.7|27
1729775400000|2024-10-24 13:10:00|198634.2|198584.2|198631.7|198581.7|198692.6|198591.5|198630.9|198556.2|27
1729775410000|2024-10-24 13:10:10|198633.3|198583.3|198670.6|198620.6|198672.4|198622.4|198615.2|198565.2|19
1729775420000|2024-10-24 13:10:20|198655.3|198605.3|198647.9|198597.9|198695.2|198607.3|198640.7|198569.1|15
1729775430000|2024-10-24 13:10:30|198649.3|198599.3|198772.9|198647.9|198826.6|198717.8|198644.6|198571.2|23
1729775440000|2024-10-24 13:10:40|198749.9|198699.9|198742.2|198692.2|198780|198706.4|198732.9|198650.5|36
1729775450000|2024-10-24 13:10:50|198752.6|198702.6|198739.3|198689.3|198789|198702.6|198736.7|198653.3|33
1729775460000|2024-10-24 13:11:00|198740.8|198690.8|198863.6|198738.6|198867.1|198795.8|198740.8|198675.4|22
1729775470000|2024-10-24 13:11:10|198864.5|198739.5|198844.9|198719.9|198885.5|198797.8|198831.5|198719.9|33
1729775480000|2024-10-24 13:11:20|198846.2|198721.2|198841.6|198716.6|198850.2|198772.2|198806.5|198708.8|21
1729775490000|2024-10-24 13:11:30|198842|198717|198848.1|198723.1|198849|198775.3|198791.2|198716|21
1729775500000|2024-10-24 13:11:40|198847.2|198722.2|198821.3|198771.3|198847.2|198771.3|198817.9|198717.5|19
1729775510000|2024-10-24 13:11:50|198817.1|198767.1|198813.7|198763.7|198844.7|198770.7|198787.4|198705.4|27
1729775520000|2024-10-24 13:12:00|198839|198714|198785.9|198735.9|198839.9|198746.7|198784.6|198710.5|15
1729775530000|2024-10-24 13:12:10|198788.1|198738.1|198775.9|198725.9|198795.4|198745.4|198769.9|198719.9|14
1729775540000|2024-10-24 13:12:20|198829.1|198704.1|198786|198736|198829.1|198758.3|198780.6|198704.1|8
1729775550000|2024-10-24 13:12:30|198784.7|198734.7|198837.2|198712.2|198837.2|198734.7|198784.5|198712.2|3
1729775560000|2024-10-24 13:12:40|198836.8|198711.8|198838.9|198705.5|198839.5|198711.8|198835.2|198705.5|7
1729775570000|2024-10-24 13:12:50|198838.5|198705.2|198847.9|198722.9|198859.7|198734.7|198838.5|198705.2|18
1729775580000|2024-10-24 13:13:00|198849|198724|198843.2|198718.2|198849|198724|198830.7|198705.7|28
1729775590000|2024-10-24 13:13:10|198842.5|198717.5|198858.4|198733.4|198858.4|198782.2|198823.6|198712.6|10
1729775600000|2024-10-24 13:13:20|198857.9|198732.9|198859.7|198734.7|198893.7|198768.7|198813.5|198732.9|33
1729775610000|2024-10-24 13:13:30|198860.9|198735.9|198861.9|198736.9|198866.5|198741.5|198854.8|198729.8|20
1729775620000|2024-10-24 13:13:40|198861.4|198736.4|198852.4|198727.4|198864.4|198750.2|198800.2|198722.8|14
1729775630000|2024-10-24 13:13:50|198849.5|198724.5|198773.2|198648.2|198849.5|198747.1|198773.2|198648.2|23
1729775640000|2024-10-24 13:14:00|198768.9|198718.9|198792.7|198667.7|198806.8|198718.9|198768.9|198665.5|17
1729775650000|2024-10-24 13:14:10|198790.5|198665.5|198783.9|198658.9|198793.9|198668.9|198782.3|198657.3|27
1729775660000|2024-10-24 13:14:20|198783.3|198658.3|198642.2|198592.2|198783.3|198660.4|198630.1|198580.1|26
1729775670000|2024-10-24 13:14:30|198640.6|198590.6|198638.8|198588.8|198642.5|198592.5|198631.6|198581.6|19
1729775680000|2024-10-24 13:14:40|198637.1|198587.1|198668.6|198543.6|198680.5|198587.6|198615.7|198539|20
1729775690000|2024-10-24 13:14:50|198669|198544|198673|198548|198678.4|198553.4|198669|198544|17
1729775700000|2024-10-24 13:15:00|198672.7|198547.7|198679.4|198554.4|198683.9|198558.9|198672.7|198547.7|18
1729775710000|2024-10-24 13:15:10|198685.2|198560.2|198678|198553|198685.2|198560.2|198677.5|198552.5|7
1729775720000|2024-10-24 13:15:20|198679|198554|198625.7|198575.7|198679|198598|198615.2|198549.6|24
1729775730000|2024-10-24 13:15:30|198625.2|198575.2|198642.5|198592.5|198644.5|198594.5|198625.2|198575.2|23
1729775740000|2024-10-24 13:15:40|198642.8|198592.8|198707.4|198582.4|198715.9|198593.8|198642.3|198557.6|21
1729775750000|2024-10-24 13:15:50|198707.8|198582.8|198709|198584|198715.9|198590.9|198707.5|198582.5|9
1729775760000|2024-10-24 13:16:00|198709.7|198584.7|198802.3|198677.3|198803.4|198678.4|198709.7|198584.7|28
1729775770000|2024-10-24 13:16:10|198800.8|198675.8|198764.4|198714.4|198801.7|198727.2|198739.4|198675.8|28
1729775780000|2024-10-24 13:16:20|198765|198715|198777.8|198727.8|198781.8|198731.8|198765|198715|22
1729775790000|2024-10-24 13:16:30|198781.7|198731.7|198782|198732|198783.2|198733.2|198778.4|198728.4|14
1729775800000|2024-10-24 13:16:40|198782.2|198732.2|198775.3|198725.3|198782.2|198732.2|198775.3|198725.3|16
1729775810000|2024-10-24 13:16:50|198775.1|198725.1|198775.8|198725.8|198776.1|198726.1|198772.5|198722.5|8
1729775820000|2024-10-24 13:17:00|198775.4|198725.4|198766.8|198716.8|198781.4|198731.4|198766.8|198716.8|21
1729775830000|2024-10-24 13:17:10|198772.6|198722.6|198749.6|198699.6|198778.5|198728.5|198742.8|198692.8|22
1729775840000|2024-10-24 13:17:20|198741|198691|198729.9|198679.9|198749.7|198699.7|198705.7|198655.7|29
1729775850000|2024-10-24 13:17:30|198767.1|198642.1|198728.3|198678.3|198768.2|198691.4|198721.7|198640.8|14
1729775860000|2024-10-24 13:17:40|198734.9|198684.9|198729.1|198679.1|198741.3|198691.3|198715.3|198665.3|15
1729775870000|2024-10-24 13:17:50|198726.6|198676.6|198738.4|198688.4|198741.3|198691.3|198726.6|198676.6|10
1729775880000|2024-10-24 13:18:00|198739.3|198689.3|198787.6|198662.6|198787.6|198704.7|198737.5|198662.6|12
1729775890000|2024-10-24 13:18:10|198787.2|198662.2|198787.2|198662.2|198788.6|198687.2|198737.2|198662.2|23
1729775900000|2024-10-24 13:18:20|198787.6|198662.6|198769.7|198644.7|198789.7|198664.7|198769.7|198644.7|20
1729775910000|2024-10-24 13:18:30|198769.4|198644.4|198790.4|198665.4|198795.3|198670.3|198768.7|198643.7|24
1729775920000|2024-10-24 13:18:40|198790.2|198665.2|198865.8|198740.8|198881.6|198756.6|198790.2|198665.2|24
1729775930000|2024-10-24 13:18:50|198859.8|198734.8|198881.6|198756.6|198891|198766|198857.5|198732.5|24
1729775940000|2024-10-24 13:19:00|198885.6|198760.6|198885.6|198760.6|198890.1|198765.1|198882.2|198757.2|25
1729775950000|2024-10-24 13:19:10|198887.5|198762.5|198917|198792|198923.9|198798.9|198887.5|198762.5|19
1729775960000|2024-10-24 13:19:20|198916.3|198791.3|198961.8|198911.8|198961.8|198911.8|198891|198790.7|21
1729775970000|2024-10-24 13:19:30|198969.9|198919.9|198964.7|198914.7|198979|198929|198964.7|198914.7|18
1729775980000|2024-10-24 13:19:40|198969|198919|198973.4|198923.4|198975.4|198925.4|198963.5|198913.5|23
1729775990000|2024-10-24 13:19:50|198973.7|198923.7|198964.6|198914.6|198973.7|198923.7|198963.1|198913.1|8
1729776000000|2024-10-24 13:20:00|198968.7|198918.7|198965.5|198915.5|198998.3|198948.3|198963.4|198913.4|21
1729776010000|2024-10-24 13:20:10|198965.4|198915.4|198949.5|198824.5|198967.6|198917.6|198949.5|198824.5|18
1729776020000|2024-10-24 13:20:20|198955.6|198830.6|198974.9|198849.9|198986.9|198861.9|198955.6|198830.6|18
1729776030000|2024-10-24 13:20:30|198974.5|198849.5|198975.6|198850.6|198975.9|198850.9|198974|198849|8
1729776040000|2024-10-24 13:20:40|198975.9|198850.9|198975.6|198850.6|198976.6|198851.6|198974.7|198849.7|9
1729776050000|2024-10-24 13:20:50|198976.7|198851.7|198974.7|198849.7|198977|198852|198972.9|198847.9|15
1729776060000|2024-10-24 13:21:00|198975.7|198850.7|198976.1|198851.1|198977.3|198852.3|198974.4|198849.4|13
1729776070000|2024-10-24 13:21:10|198975.9|198850.9|198923.7|198873.7|198978.9|198877.8|198916.1|198848.5|16
1729776080000|2024-10-24 13:21:20|198926|198876|198933.1|198883.1|198956.8|198906.8|198926|198876|22
1729776090000|2024-10-24 13:21:30|198934.4|198884.4|198935|198885|198950.4|198900.4|198927.4|198877.4|24
1729776100000|2024-10-24 13:21:40|198933.9|198883.9|198924.4|198874.4|198933.9|198883.9|198917|198867|16
1729776110000|2024-10-24 13:21:50|198924.6|198874.6|198959.6|198834.6|198962.2|198875.2|198922.9|198829.6|12
1729776120000|2024-10-24 13:22:00|198966.1|198841.1|198959.9|198834.9|198966.1|198841.1|198957.2|198832.2|17
1729776130000|2024-10-24 13:22:10|198960.4|198835.4|198919.7|198794.7|198960.4|198835.4|198918.8|198793.8|20
1729776140000|2024-10-24 13:22:20|198921.5|198796.5|198931.8|198806.8|198933.4|198860.7|198896.6|198795|15
1729776150000|2024-10-24 13:22:30|198932.2|198807.2|198934.2|198809.2|198937.6|198812.6|198927.5|198802.5|16
1729776160000|2024-10-24 13:22:40|198933.1|198808.1|198928.9|198803.9|198933.1|198808.1|198928.9|198803.9|9
1729776170000|2024-10-24 13:22:50|198929.4|198804.4|198929.4|198804.4|198929.4|198804.4|198928.9|198803.9|3
1729776180000|2024-10-24 13:23:00|198929.3|198804.3|198929.3|198804.3|198929.3|198804.3|198929.3|198804.3|1
1729776190000|2024-10-24 13:23:10|198938.4|198813.4|198971.5|198846.5|198978.7|198853.7|198938.4|198813.4|16
1729776200000|2024-10-24 13:23:20|198971.2|198846.2|198970.8|198845.8|198971.3|198846.3|198970.8|198845.8|4
1729776210000|2024-10-24 13:23:30|198971.3|198846.3|198973.7|198848.7|198974.1|198849.1|198969.9|198844.9|7
1729776220000|2024-10-24 13:23:40|198973.8|198848.8|198973.5|198848.5|198973.8|198848.8|198973.4|198848.4|5
1729776230000|2024-10-24 13:23:50|198973|198848|198974.2|198849.2|198974.2|198849.2|198973|198848|7
1729776240000|2024-10-24 13:24:00|198973.7|198848.7|198968|198843|198979|198848.7|198968|198831|11
1729776250000|2024-10-24 13:24:10|198968.7|198843.7|198929.3|198804.3|198972.3|198847.3|198908.9|198783.9|19
1729776260000|2024-10-24 13:24:20|198932.1|198807.1|198930.2|198805.2|198937.5|198812.5|198930.2|198805.2|15
1729776270000|2024-10-24 13:24:30|198930.8|198805.8|198927.6|198802.6|198943.6|198818.6|198925|198800|20
1729776280000|2024-10-24 13:24:40|198929.2|198804.2|198889.1|198764.1|198929.4|198814.9|198864.9|198747.4|26
1729776290000|2024-10-24 13:24:50|198883.5|198758.5|198849.4|198724.4|198887.3|198762.3|198842.3|198717.3|16
1729776300000|2024-10-24 13:25:00|198848.9|198723.9|198848.1|198723.1|198857.3|198732.3|198847.7|198722.7|30
1729776310000|2024-10-24 13:25:10|198849.7|198724.7|198810.7|198685.7|198850.3|198746.2|198785|198677.5|25
1729776320000|2024-10-24 13:25:20|198810.4|198685.4|198799.6|198674.6|198839.1|198714.1|198798.3|198673.3|21
1729776330000|2024-10-24 13:25:30|198799.3|198674.3|198791.5|198666.5|198799.7|198674.7|198787.4|198662.4|16
1729776340000|2024-10-24 13:25:40|198791.4|198666.4|198807.1|198682.1|198808.6|198683.6|198791.4|198666.4|16
1729776350000|2024-10-24 13:25:50|198807.2|198682.2|198807.5|198682.5|198808|198683|198806.8|198681.8|5
1729776360000|2024-10-24 13:26:00|198807.7|198682.7|198806|198681|198807.8|198682.8|198806|198681|9
1729776370000|2024-10-24 13:26:10|198806.5|198681.5|198806|198681|198806.5|198681.5|198805.6|198680.6|11
1729776380000|2024-10-24 13:26:20|198806.3|198681.3|198763.8|198638.8|198806.3|198681.3|198763.8|198638.8|17
1729776390000|2024-10-24 13:26:30|198763.5|198638.5|198770.4|198645.4|198772.2|198647.2|198762.4|198637.4|23
1729776400000|2024-10-24 13:26:40|198770|198645|198773.1|198648.1|198773.1|198648.1|198770|198645|14
1729776410000|2024-10-24 13:26:50|198767.9|198642.9|198769.4|198719.4|198772.8|198722.8|198767.9|198642.9|22
1729776420000|2024-10-24 13:27:00|198770.6|198720.6|198774.2|198724.2|198777.1|198727.1|198769.4|198719.4|29
1729776430000|2024-10-24 13:27:10|198773.8|198723.8|198773.8|198723.8|198776.5|198726.5|198773.4|198723.4|29
1729776440000|2024-10-24 13:27:20|198773.5|198723.5|198811.7|198761.7|198811.7|198761.7|198773.4|198723.4|22
1729776450000|2024-10-24 13:27:30|198814.8|198764.8|198846.6|198796.6|198847.9|198797.9|198806.4|198756.4|27
1729776460000|2024-10-24 13:27:40|198846.9|198796.9|198853|198803|198854.2|198804.2|198846.6|198796.6|21
1729776470000|2024-10-24 13:27:50|198854.2|198804.2|198851.1|198801.1|198854.5|198804.5|198850.8|198800.8|34
1729776480000|2024-10-24 13:28:00|198851.8|198801.8|198825.4|198775.4|198851.8|198801.8|198817.3|198767.3|17
1729776490000|2024-10-24 13:28:10|198825.5|198775.5|198862.6|198812.6|198863.4|198813.4|198825.5|198775.5|28
1729776500000|2024-10-24 13:28:20|198861.4|198811.4|198910.7|198785.7|198910.7|198830.6|198849.5|198773.7|19
1729776510000|2024-10-24 13:28:30|198914|198789|198911.7|198786.7|198914.5|198804.1|198854.1|198769.7|23
1729776520000|2024-10-24 13:28:40|198911.3|198786.3|198909.2|198784.2|198915.7|198790.7|198906.7|198781.7|16
1729776530000|2024-10-24 13:28:50|198909.5|198784.5|198911.5|198786.5|198913.8|198788.8|198909.5|198784.5|17
1729776540000|2024-10-24 13:29:00|198913.8|198788.8|198920.8|198795.8|198931.7|198844.1|198894.1|198788.8|21
1729776550000|2024-10-24 13:29:10|198927|198802|198901.2|198776.2|198960|198835|198901.2|198776.2|23
1729776560000|2024-10-24 13:29:20|198902.2|198777.2|198919.9|198794.9|198919.9|198852.9|198881.3|198774.5|14
1729776570000|2024-10-24 13:29:30|198920.9|198795.9|198859.8|198809.8|198921.6|198809.8|198848.4|198793.4|16
1729776580000|2024-10-24 13:29:40|198859.4|198809.4|198849.6|198799.6|198859.4|198809.4|198842.4|198792.4|24
1729776590000|2024-10-24 13:29:50|198847.8|198797.8|198824.6|198774.6|198849.6|198799.6|198812.2|198762.2|26
1729776600000|2024-10-24 13:30:00|198827.4|198777.4|198803.8|198753.8|198900.5|198848.6|198800.3|198750.3|35
1729776610000|2024-10-24 13:30:10|198800|198750|198815.6|198765.6|198821.4|198771.4|198795|198745|29
1729776620000|2024-10-24 13:30:20|198817.5|198767.5|198848.8|198798.8|198848.8|198798.8|198817.5|198767.5|24
1729776630000|2024-10-24 13:30:30|198848|198798|198879.4|198754.4|198884.6|198798|198812.9|198754.1|24
1729776640000|2024-10-24 13:30:40|198879.2|198754.2|198858|198808|198898.7|198833.8|198852.4|198754.2|29
1729776650000|2024-10-24 13:30:50|198856.8|198806.8|198867.7|198817.7|198868.4|198818.4|198855.9|198805.9|33
1729776660000|2024-10-24 13:31:00|198866.4|198816.4|198802.9|198752.9|198866.4|198816.4|198797.2|198747.2|29
1729776670000|2024-10-24 13:31:10|198802.6|198752.6|198804|198754|198812|198762|198798.6|198748.6|21
1729776680000|2024-10-24 13:31:20|198803.2|198753.2|198816.6|198766.6|198821.4|198771.4|198803.2|198753.2|24
1729776690000|2024-10-24 13:31:30|198814.4|198764.4|198818.1|198768.1|198818.6|198768.6|198810.8|198760.8|18
1729776700000|2024-10-24 13:31:40|198823.6|198773.6|198846.7|198796.7|198851.2|198801.2|198823.6|198773.6|27
1729776710000|2024-10-24 13:31:50|198845.8|198795.8|198826.1|198776.1|198848.4|198798.4|198810.8|198760.8|27
1729776720000|2024-10-24 13:32:00|198826.3|198776.3|198895.9|198845.9|198901.9|198851.9|198826.3|198776.3|33
1729776730000|2024-10-24 13:32:10|198895.1|198845.1|198896|198846|198925.5|198875.5|198893.2|198843.2|32
1729776740000|2024-10-24 13:32:20|198894.5|198844.5|198888|198838|198895.2|198845.2|198886.2|198836.2|29
1729776750000|2024-10-24 13:32:30|198888.7|198838.7|198894.2|198844.2|198894.3|198844.3|198888|198838|20
1729776760000|2024-10-24 13:32:40|198888.7|198838.7|199006.1|198881.1|199007.1|198894.9|198886.4|198836.4|34
1729776770000|2024-10-24 13:32:50|199004.1|198879.1|198991.1|198866.1|199010.1|198885.1|198986.9|198861.9|30
1729776780000|2024-10-24 13:33:00|198991.3|198866.3|199007.9|198882.9|199007.9|198882.9|198991.3|198866.3|22
1729776790000|2024-10-24 13:33:10|199010.5|198885.5|199011.5|198886.5|199014.1|198889.1|198998.7|198873.7|34
1729776800000|2024-10-24 13:33:20|199012.2|198887.2|199001.2|198876.2|199012.7|198887.7|198998.4|198873.4|26
1729776810000|2024-10-24 13:33:30|198995.1|198870.1|199004.8|198879.8|199008.3|198883.3|198995.1|198870.1|25
1729776820000|2024-10-24 13:33:40|199003.4|198878.4|199006.8|198881.8|199006.8|198881.8|198995.1|198870.1|26
1729776830000|2024-10-24 13:33:50|199007.1|198882.1|199011.4|198886.4|199011.4|198886.4|199003|198878|28
1729776840000|2024-10-24 13:34:00|199019.3|198894.3|198972.4|198922.4|199024.4|198939.8|198958.5|198892.1|32
1729776850000|2024-10-24 13:34:10|198972.7|198922.7|198964.8|198914.8|198974.4|198924.4|198957.4|198907.4|27
1729776860000|2024-10-24 13:34:20|198964.5|198914.5|198926.2|198876.2|198974.2|198924.2|198907.5|198857.5|24
1729776870000|2024-10-24 13:34:30|198926.8|198876.8|198817.9|198692.9|198926.8|198876.8|198793.5|198688.1|31
1729776880000|2024-10-24 13:34:40|198822.7|198697.7|198834.9|198709.9|198840.4|198715.4|198819.6|198694.6|24
1729776890000|2024-10-24 13:34:50|198836.1|198711.1|198884.2|198759.2|198885.6|198760.6|198834.8|198709.8|22
1729776900000|2024-10-24 13:35:00|198884.1|198759.1|198830.4|198780.4|198885.9|198800.2|198829.5|198759.1|28
1729776910000|2024-10-24 13:35:10|198830.2|198780.2|198914.8|198789.8|198928.9|198844.8|198827.1|198777.1|22
1729776920000|2024-10-24 13:35:20|198919.4|198794.4|198907.2|198782.2|198930.7|198805.7|198907.2|198782.2|14
1729776930000|2024-10-24 13:35:30|198916.8|198791.8|198882.1|198757.1|198916.8|198791.8|198848.3|198723.3|25
1729776940000|2024-10-24 13:35:40|198882.2|198757.2|198872.2|198747.2|198882.2|198757.2|198872.2|198747.2|14
1729776950000|2024-10-24 13:35:50|198874|198749|198867.8|198742.8|198884|198759|198867|198742|19
1729776960000|2024-10-24 13:36:00|198881.4|198756.4|198845.3|198720.3|198881.4|198756.4|198840.9|198715.9|18
1729776970000|2024-10-24 13:36:10|198846.3|198721.3|198830.6|198705.6|198846.9|198721.9|198823|198698|20
1729776980000|2024-10-24 13:36:20|198831.4|198706.4|198835|198710|198838.4|198713.4|198824.2|198699.2|19
1729776990000|2024-10-24 13:36:30|198834.1|198709.1|198827.6|198702.6|198834.6|198709.6|198818.9|198693.9|18
1729777000000|2024-10-24 13:36:40|198829.8|198704.8|198831.7|198706.7|198834.3|198709.3|198820.6|198695.6|16
1729777010000|2024-10-24 13:36:50|198831.2|198706.2|198804|198679|198831.2|198706.2|198796.4|198671.4|7
1729777020000|2024-10-24 13:37:00|198807.3|198682.3|198807.1|198682.1|198821.3|198696.3|198801.3|198676.3|12
1729777030000|2024-10-24 13:37:10|198808.1|198683.1|198800.3|198675.3|198824.3|198699.3|198800.3|198675.3|12
1729777040000|2024-10-24 13:37:20|198800.8|198675.8|198810.4|198685.4|198816.7|198691.7|198800.8|198675.8|6
1729777050000|2024-10-24 13:37:30|198812|198687|198832.2|198707.2|198832.6|198707.6|198812|198687|11
1729777060000|2024-10-24 13:37:40|198833.6|198708.6|198834.9|198709.9|198840.4|198715.4|198824.8|198699.8|20
1729777070000|2024-10-24 13:37:50|198834.1|198709.1|198789.2|198664.2|198834.1|198709.1|198787|198662|24
1729777080000|2024-10-24 13:38:00|198795.8|198670.8|198779.9|198654.9|198803|198678|198772.2|198647.2|17
1729777090000|2024-10-24 13:38:10|198774.8|198649.8|198733.7|198608.7|198783|198658|198733.7|198608.7|17
1729777100000|2024-10-24 13:38:20|198737.5|198612.5|198723.9|198598.9|198737.5|198612.5|198721.6|198596.6|19
1729777110000|2024-10-24 13:38:30|198729.4|198604.4|198709.4|198584.4|198730.5|198605.5|198674|198549|26
1729777120000|2024-10-24 13:38:40|198705.5|198580.5|198712.3|198587.3|198720.8|198595.8|198705.5|198580.5|15
1729777130000|2024-10-24 13:38:50|198713.3|198588.3|198741.7|198616.7|198747.2|198622.2|198713.3|198588.3|16
1729777140000|2024-10-24 13:39:00|198749.3|198624.3|198734.5|198609.5|198749.3|198624.3|198717.1|198592.1|21
1729777150000|2024-10-24 13:39:10|198731.3|198606.3|198725.7|198600.7|198733|198608|198712.8|198587.8|23
1729777160000|2024-10-24 13:39:20|198726|198601|198711.1|198586.1|198726|198601|198710.8|198585.8|13
1729777170000|2024-10-24 13:39:30|198709.9|198584.9|198713|198588|198725.6|198600.6|198706.3|198581.3|23
1729777180000|2024-10-24 13:39:40|198718.9|198593.9|198674.3|198549.3|198718.9|198593.9|198671.3|198546.3|24
1729777190000|2024-10-24 13:39:50|198675.9|198550.9|198653.4|198527.6|198684.9|198559.9|198652.2|198527.2|15
1729777200000|2024-10-24 13:40:00|198654|198526.5|198646.9|198521.9|198654|198527|198641.8|198516.8|14
1729777210000|2024-10-24 13:40:10|198647|198522|198637.6|198512.6|198652.3|198527.3|198628.7|198503.7|11
1729777220000|2024-10-24 13:40:20|198637.2|198512.2|198647.7|198522.7|198650.3|198525.3|198634.3|198509.3|13
1729777230000|2024-10-24 13:40:30|198649.1|198524.1|198640.8|198515.8|198649.1|198524.1|198636|198511|13
1729777240000|2024-10-24 13:40:40|198638.1|198513.1|198624|198499|198642.9|198517.9|198623.3|198498.3|8
1729777250000|2024-10-24 13:40:50|198623.2|198498.2|198678.5|198553.5|198704.4|198579.4|198620.2|198495.2|13
1729777260000|2024-10-24 13:41:00|198684.2|198559.2|198683.6|198558.6|198706.4|198581.4|198683.6|198558.6|19
1729777270000|2024-10-24 13:41:10|198684.1|198559.1|198694.7|198569.7|198697.2|198572.2|198684.1|198559.1|20
1729777280000|2024-10-24 13:41:20|198693.8|198568.8|198692.3|198567.3|198697.3|198572.3|198688.1|198563.1|22
1729777290000|2024-10-24 13:41:30|198693.1|198568.1|198646.7|198521.7|198693.1|198568.1|198614.4|198489.4|25
1729777300000|2024-10-24 13:41:40|198646.1|198521.1|198611.2|198486.2|198652.9|198527.9|198608.5|198483.5|18
1729777310000|2024-10-24 13:41:50|198609.8|198484.8|198607.4|198482.4|198612|198487|198601.1|198476.1|16
1729777320000|2024-10-24 13:42:00|198608.6|198483.6|198604.6|198479.6|198610.4|198485.4|198597.5|198472.5|21
1729777330000|2024-10-24 13:42:10|198605.8|198480.8|198595.2|198470.2|198605.8|198497|198547|198467.3|28
1729777340000|2024-10-24 13:42:20|198595.9|198470.9|198564.2|198514.2|198606.2|198535.7|198555.8|198468.7|11
1729777350000|2024-10-24 13:42:30|198566.8|198516.8|198594.8|198469.8|198615|198520.1|198563.4|198469.8|16
1729777360000|2024-10-24 13:42:40|198553.7|198503.7|198513.6|198463.6|198562|198512|198513.6|198463.6|4
1729777370000|2024-10-24 13:42:50|198527.5|198477.5|198599.3|198474.3|198609.8|198484.8|198527.5|198465|27
1729777380000|2024-10-24 13:43:00|198600.5|198475.5|198609.1|198484.1|198663.8|198580|198572.7|198474.8|22
1729777390000|2024-10-24 13:43:10|198612.7|198487.7|198608.8|198483.8|198613.3|198488.3|198608.1|198483.1|11
1729777400000|2024-10-24 13:43:20|198609|198484|198601.8|198476.8|198609|198484|198570.2|198445.2|16
1729777410000|2024-10-24 13:43:30|198601.1|198476.1|198610.2|198485.2|198616.1|198491.1|198591.2|198466.2|26
1729777420000|2024-10-24 13:43:40|198610.4|198485.4|198610.5|198485.5|198611.5|198486.5|198610|198485|11
1729777430000|2024-10-24 13:43:50|198610.2|198485.2|198611.6|198486.6|198615.7|198490.7|198610.2|198485.2|6
1729777440000|2024-10-24 13:44:00|198611.5|198486.5|198649.7|198513.2|198657.7|198574|198611.5|198486.5|23
1729777450000|2024-10-24 13:44:10|198650.4|198512.5|198587.5|198459.3|198650.4|198512.5|198577.5|198452.5|20
1729777460000|2024-10-24 13:44:20|198587.8|198459|198582.9|198457.9|198597.7|198471.4|198582.9|198457.9|21
1729777470000|2024-10-24 13:44:30|198583|198458|198603.3|198453.4|198603.3|198472.7|198561.5|198436.5|18
1729777480000|2024-10-24 13:44:40|198607.2|198451.3|198651.5|198476.5|198662.9|198476.5|198575.8|198432.4|28
1729777490000|2024-10-24 13:44:50|198718|198408|198738.2|198428.2|198746.4|198436.4|198717.7|198407.7|18
1729777500000|2024-10-24 13:45:00|198771.3|198461.3|198693.1|198563|198771.3|198568.6|198648.7|198430.5|30
1729777510000|2024-10-24 13:45:10|198692.8|198564.5|198710.7|198585.7|198715.2|198590.2|198692.8|198564.5|16
1729777520000|2024-10-24 13:45:20|198713.6|198588.6|198680.1|198555.1|198718.4|198593.4|198674.8|198549.8|14
1729777530000|2024-10-24 13:45:30|198680.4|198555.4|198689.9|198564.9|198692|198567|198678|198553|15
1729777540000|2024-10-24 13:45:40|198689.4|198564.4|198656.1|198531.1|198689.4|198564.4|198648.9|198523.9|14
1729777550000|2024-10-24 13:45:50|198656.2|198531.2|198622.2|198572.2|198659.4|198572.2|198622.2|198531.1|4
1729777560000|2024-10-24 13:46:00|198628.3|198578.3|198654|198529|198685.4|198578.3|198628.3|198516.7|27
1729777570000|2024-10-24 13:46:10|198669.6|198544.6|198714.1|198589.1|198714.5|198638.6|198642.3|198517.3|31
1729777580000|2024-10-24 13:46:20|198718.6|198593.6|198667.8|198617.8|198718.6|198624.5|198663.9|198584.7|24
1729777590000|2024-10-24 13:46:30|198668.2|198618.2|198725.3|198600.3|198742.8|198645.4|198667.7|198600.3|20
1729777600000|2024-10-24 13:46:40|198725.7|198600.7|198682.1|198632.1|198735.3|198657.3|198671.6|198600|15
1729777610000|2024-10-24 13:46:50|198679.4|198629.4|198735.4|198610.4|198744.4|198644.4|198678.7|198610.2|13
1729777620000|2024-10-24 13:47:00|198734.1|198609.1|198699.7|198649.7|198739.2|198656.5|198686.4|198608.4|32
1729777630000|2024-10-24 13:47:10|198701.3|198651.3|198682.9|198632.9|198704|198654|198675.5|198625.5|25
1729777640000|2024-10-24 13:47:20|198682.8|198632.8|198728.4|198603.4|198738.3|198641.7|198672.6|198588.9|32
1729777650000|2024-10-24 13:47:30|198728.6|198603.6|198613.4|198563.4|198733|198611.8|198602.3|198538.6|31
1729777660000|2024-10-24 13:47:40|198615.9|198565.9|198652.3|198602.3|198693.4|198618.8|198598.5|198548.5|27
1729777670000|2024-10-24 13:47:50|198639.6|198589.6|198647.2|198597.2|198655|198605|198638.8|198588.8|15
1729777680000|2024-10-24 13:48:00|198642.7|198592.7|198640.7|198590.7|198683.1|198604.4|198632.7|198556.4|14
1729777690000|2024-10-24 13:48:10|198650.9|198600.9|198649.4|198599.4|198650.9|198600.9|198640.2|198590.2|16
1729777700000|2024-10-24 13:48:20|198650.9|198600.9|198696.2|198571.2|198701|198615.4|198649|198569.3|27
1729777710000|2024-10-24 13:48:30|198695.4|198570.4|198663.2|198613.2|198703.1|198613.2|198653|198567|23
1729777720000|2024-10-24 13:48:40|198665.3|198615.3|198649.4|198599.4|198700.2|198615.3|198649.4|198560.6|22
1729777730000|2024-10-24 13:48:50|198642.2|198592.2|198678.9|198553.9|198687.2|198592.2|198642.2|198552.1|24
1729777740000|2024-10-24 13:49:00|198678.5|198553.5|198655.7|198605.7|198678.5|198621|198642.4|198553.5|23
1729777750000|2024-10-24 13:49:10|198653|198603|198703.3|198578.3|198711.6|198606.6|198651.9|198578.2|30
1729777760000|2024-10-24 13:49:20|198703.5|198578.5|198704.4|198579.4|198712.2|198637.6|198687.6|198578.5|31
1729777770000|2024-10-24 13:49:30|198701.9|198576.9|198699|198649|198710.6|198660.6|198692.8|198567.8|32
1729777780000|2024-10-24 13:49:40|198698.9|198648.9|198697.7|198647.7|198703.2|198653.2|198694.8|198644.8|25
1729777790000|2024-10-24 13:49:50|198699.2|198649.2|198688.4|198638.4|198703.4|198653.4|198675.4|198625.4|26
1729777800000|2024-10-24 13:50:00|198684.3|198634.3|198732.7|198607.7|198732.7|198658.6|198684.3|198596.3|35
1729777810000|2024-10-24 13:50:10|198731.2|198606.2|198702|198652|198731.2|198654.8|198677|198606.2|25
1729777820000|2024-10-24 13:50:20|198709.2|198659.2|198686.6|198636.6|198727.3|198677.3|198685|198635|29
1729777830000|2024-10-24 13:50:30|198686.8|198636.8|198705.6|198655.6|198741.3|198691.3|198686.8|198598.5|20
1729777840000|2024-10-24 13:50:40|198745.3|198620.3|198808.1|198683.1|198811|198725.2|198745.3|198620.3|21
1729777850000|2024-10-24 13:50:50|198808.3|198683.3|198830.8|198705.8|198837.7|198733.2|198783.2|198683.3|34
1729777860000|2024-10-24 13:51:00|198828.8|198703.8|198832|198707|198858.3|198737|198787|198700.4|30
1729777870000|2024-10-24 13:51:10|198831.8|198706.8|198805|198680|198831.8|198706.8|198802.5|198677.5|28
1729777880000|2024-10-24 13:51:20|198804.4|198679.4|198771.3|198646.3|198804.4|198679.4|198766.4|198641.4|25
1729777890000|2024-10-24 13:51:30|198771.7|198646.7|198729.1|198604.1|198771.7|198646.7|198725.2|198600.2|27
1729777900000|2024-10-24 13:51:40|198729.6|198604.6|198723|198598|198732.7|198607.7|198722.7|198597.7|18
1729777910000|2024-10-24 13:51:50|198723.3|198598.3|198725.1|198600.1|198725.1|198600.1|198718.3|198593.3|11
1729777920000|2024-10-24 13:52:00|198725.2|198600.2|198718.2|198593.2|198727.8|198602.8|198716.1|198591.1|26
1729777930000|2024-10-24 13:52:10|198717.6|198592.6|198727.8|198602.8|198727.8|198602.8|198717|198592|19
1729777940000|2024-10-24 13:52:20|198726.4|198601.4|198750.1|198625.1|198750.1|198673.3|198700.4|198601.4|34
1729777950000|2024-10-24 13:52:30|198750.6|198625.6|198756.3|198631.3|198768.7|198643.7|198745.5|198620.5|32
1729777960000|2024-10-24 13:52:40|198751.7|198626.7|198781.1|198656.1|198781.1|198656.1|198748.2|198623.2|33
1729777970000|2024-10-24 13:52:50|198776.3|198651.3|198768.2|198643.2|198777.6|198652.6|198767.9|198642.9|21
1729777980000|2024-10-24 13:53:00|198773.9|198648.9|198724.2|198599.2|198774.3|198649.3|198722.8|198597.8|26
1729777990000|2024-10-24 13:53:10|198722.8|198597.8|198659.1|198609.1|198726.2|198618.4|198650.9|198591.7|35
1729778000000|2024-10-24 13:53:20|198663.5|198613.5|198691.3|198641.3|198696.2|198646.2|198660.7|198610.7|38
1729778010000|2024-10-24 13:53:30|198687.6|198637.6|198682|198632|198694.7|198644.7|198682|198632|38
1729778020000|2024-10-24 13:53:40|198658.4|198608.4|198649.6|198599.6|198659|198609|198647.7|198597.7|32
1729778030000|2024-10-24 13:53:50|198649.4|198599.4|198664.5|198539.5|198667.1|198599.4|198626.9|198539.5|22
1729778040000|2024-10-24 13:54:00|198673.7|198548.7|198627.5|198577.5|198677.6|198590.4|198627.5|198546|19
1729778050000|2024-10-24 13:54:10|198627.2|198577.2|198653.1|198603.1|198659.2|198609.2|198627.2|198577.2|31
1729778060000|2024-10-24 13:54:20|198653.6|198603.6|198635.7|198585.7|198655.2|198605.2|198619.1|198569.1|32
1729778070000|2024-10-24 13:54:30|198628.3|198578.3|198627.1|198577.1|198637.8|198587.8|198626|198576|24
1729778080000|2024-10-24 13:54:40|198627.5|198577.5|198790.6|198665.6|198790.6|198665.6|198623.4|198573.4|29
1729778090000|2024-10-24 13:54:50|198749.6|198699.6|198780.5|198730.5|198782.3|198732.3|198746.3|198696.3|28
1729778100000|2024-10-24 13:55:00|198779.8|198729.8|198778.6|198728.6|198786.5|198736.5|198777.3|198727.3|19
1729778110000|2024-10-24 13:55:10|198779.2|198729.2|198777.5|198727.5|198779.2|198729.2|198777.5|198727.5|16
1729778120000|2024-10-24 13:55:20|198778.7|198728.7|198776.7|198726.7|198779.1|198729.1|198775.5|198725.5|22
1729778130000|2024-10-24 13:55:30|198775.7|198725.7|198778.6|198728.6|198782.4|198732.4|198773.7|198723.7|24
1729778140000|2024-10-24 13:55:40|198777.1|198727.1|198859.8|198734.8|198859.8|198768|198776|198698.3|26
1729778150000|2024-10-24 13:55:50|198861.3|198736.3|198855.5|198730.5|198861.8|198736.8|198854.1|198729.1|25
1729778160000|2024-10-24 13:56:00|198855.7|198730.7|198859.1|198734.1|198860.1|198780.4|198830.4|198730.4|22
1729778170000|2024-10-24 13:56:10|198859.8|198734.8|198858.1|198733.1|198861.4|198736.4|198858.1|198733.1|12
1729778180000|2024-10-24 13:56:20|198857.8|198732.8|198857.1|198732.1|198859|198734|198856.8|198731.8|22
1729778190000|2024-10-24 13:56:30|198857.5|198732.5|198856.8|198731.8|198860.6|198735.6|198856.3|198731.3|17
1729778200000|2024-10-24 13:56:40|198857|198732|198857.8|198732.8|198858.1|198733.1|198857|198732|6
1729778210000|2024-10-24 13:56:50|198858|198733|198858.7|198733.7|198859|198734|198856.9|198731.9|11
1729778220000|2024-10-24 13:57:00|198859.3|198734.3|198858.1|198733.1|198860.3|198772.6|198812.3|198733.1|19
1729778230000|2024-10-24 13:57:10|198857.8|198732.8|198858.8|198733.8|198859.3|198734.3|198857.3|198732.3|15
1729778240000|2024-10-24 13:57:20|198811|198761|198812.8|198762.8|198858.8|198762.8|198810.8|198733.8|12
1729778250000|2024-10-24 13:57:30|198812.7|198762.7|198906.5|198781.5|198914.7|198789.7|198812.7|198762.7|28
1729778260000|2024-10-24 13:57:40|198906.7|198781.7|198911.2|198786.2|198914.2|198789.2|198905.7|198780.7|19
1729778270000|2024-10-24 13:57:50|198908.2|198783.2|198915.9|198790.9|198917.8|198792.8|198905.7|198780.7|30
1729778280000|2024-10-24 13:58:00|198930.4|198805.4|198919.3|198794.3|198930.4|198805.4|198907.2|198782.2|28
1729778290000|2024-10-24 13:58:10|198907.2|198782.2|198918.6|198793.6|198926.7|198801.7|198907.2|198782.2|27
1729778300000|2024-10-24 13:58:20|198917.7|198792.7|198836.4|198786.4|198920.6|198795.6|198836.4|198734.8|20
1729778310000|2024-10-24 13:58:30|198847.9|198797.9|198796.5|198746.5|198886.5|198805.5|198796.5|198716.2|23
1729778320000|2024-10-24 13:58:40|198799.7|198749.7|198847.7|198722.7|198847.7|198760.3|198795.3|198722.7|5
1729778330000|2024-10-24 13:58:50|198811.4|198761.4|198870.5|198745.5|198887.4|198798|198811.4|198726.6|27
1729778340000|2024-10-24 13:59:00|198869.7|198744.7|198819.7|198769.7|198878.4|198770.3|198819.7|198744.7|18
1729778350000|2024-10-24 13:59:10|198823.3|198773.3|198852.1|198727.1|198852.1|198773.3|198818|198715.5|6
1729778360000|2024-10-24 13:59:20|198852|198727|198831.2|198706.2|198856.1|198776.4|198784.2|198700|21
1729778370000|2024-10-24 13:59:30|198830.5|198705.5|198831.6|198706.6|198831.8|198732.4|198775.8|198673.7|24
1729778380000|2024-10-24 13:59:40|198831.8|198706.8|198830.3|198705.3|198832.4|198707.4|198822.3|198697.3|16
1729778390000|2024-10-24 13:59:50|198830.6|198705.6|198829.8|198704.8|198869.9|198706.9|198826.4|198635.1|19
1729778400000|2024-10-24 14:00:00|198828.7|198703.7|198784.5|198734.5|198850.1|198746.4|198778.7|198703.7|23
1729778410000|2024-10-24 14:00:10|198808.5|198683.5|198834.8|198709.8|198843.4|198734.6|198784.6|198683.1|18
1729778420000|2024-10-24 14:00:20|198818.7|198693.7|198823.9|198698.9|198845|198748.1|198787.8|198684|28
1729778430000|2024-10-24 14:00:30|198835.8|198710.8|198781.8|198731.8|198835.8|198731.8|198774.9|198685.2|23
1729778440000|2024-10-24 14:00:40|198775.4|198725.4|198831.3|198706.3|198831.8|198750.4|198772.1|198705.9|11
1729778450000|2024-10-24 14:00:50|198831.4|198706.4|198810.1|198685.1|198835.1|198743.8|198784.6|198684.4|22
1729778460000|2024-10-24 14:01:00|198795|198745|198877.5|198752.5|198892|198767|198785|198684.4|24
1729778470000|2024-10-24 14:01:10|198888|198763|198890.6|198765.6|198893.2|198800.1|198850.1|198751.9|13
1729778480000|2024-10-24 14:01:20|198887.6|198762.6|198843.1|198793.1|198887.6|198808.7|198821.6|198762.6|12
1729778490000|2024-10-24 14:01:30|198840.7|198790.7|198790.4|198665.4|198855.9|198791|198739.8|198664.2|33
1729778500000|2024-10-24 14:01:40|198790|198665|198746.6|198696.6|198803.3|198713|198746.6|198664.2|12
1729778510000|2024-10-24 14:01:50|198743.9|198693.9|198756|198706|198756|198706|198738.4|198688.4|4
1729778520000|2024-10-24 14:02:00|198828.3|198703.3|198869.1|198819.1|198873.7|198823.7|198828.3|198703.3|34
1729778530000|2024-10-24 14:02:10|198870|198820|198853.9|198803.9|198875|198825|198851.4|198801.4|28
1729778540000|2024-10-24 14:02:20|198851.9|198801.9|198855|198805|198863.3|198813.3|198851.9|198801.9|15
1729778550000|2024-10-24 14:02:30|198855.9|198805.9|198842.4|198717.4|198860.6|198806.2|198835.2|198715|25
1729778560000|2024-10-24 14:02:40|198841.9|198716.9|198775.4|198725.4|198841.9|198741.8|198769.6|198716.9|34
1729778570000|2024-10-24 14:02:50|198774.5|198724.5|198737.2|198687.2|198775.4|198725.4|198737.2|198687.2|29
1729778580000|2024-10-24 14:03:00|198740.6|198690.6|198807.8|198682.8|198807.8|198713.2|198735.6|198652.3|27
1729778590000|2024-10-24 14:03:10|198822.3|198697.3|198806.5|198681.5|198841.7|198751.7|198766.4|198681.2|34
1729778600000|2024-10-24 14:03:20|198808.9|198683.9|198831.8|198706.8|198831.8|198706.8|198787.5|198662.5|26
1729778610000|2024-10-24 14:03:30|198832.1|198707.1|198804.2|198754.2|198838|198763.7|198799.7|198703.6|23
1729778620000|2024-10-24 14:03:40|198804.3|198754.3|198809.5|198684.5|198842.4|198754.7|198771.5|198684.3|23
1729778630000|2024-10-24 14:03:50|198810.5|198685.5|198789|198739|198822.1|198739|198764|198685.5|26
1729778640000|2024-10-24 14:04:00|198827.9|198702.9|198841.2|198716.2|198852.1|198746.3|198790.7|198702.9|23
1729778650000|2024-10-24 14:04:10|198775|198725|198814.4|198689.4|198818.8|198725|198775|198689.4|18
1729778660000|2024-10-24 14:04:20|198814.7|198689.7|198804.5|198754.5|198848.4|198771.2|198804.2|198689.7|33
1729778670000|2024-10-24 14:04:30|198804.2|198754.2|198820.9|198695.9|198827.3|198758.7|198788.2|198695.9|30
1729778680000|2024-10-24 14:04:40|198821.7|198696.7|198802.7|198677.7|198827.5|198702.5|198802.4|198677.4|26
1729778690000|2024-10-24 14:04:50|198803.9|198678.9|198808.9|198683.9|198809.6|198684.6|198803.9|198678.9|19
1729778700000|2024-10-24 14:05:00|198807.5|198682.5|198811.1|198680.1|198817.9|198692.9|198805.8|198679.3|27
1729778710000|2024-10-24 14:05:10|198810.8|198679.7|198820.2|198695.2|198820.5|198735.4|198785.4|198679.7|21
1729778720000|2024-10-24 14:05:20|198819.4|198694.4|198814.7|198689.7|198823|198698|198814.6|198689.6|25
1729778730000|2024-10-24 14:05:30|198815.3|198690.3|198818.3|198693.3|198819.9|198694.9|198814.4|198689.4|8
1729778740000|2024-10-24 14:05:40|198818.1|198693.1|198782.3|198657.3|198818.1|198693.1|198782.3|198657.3|23
1729778750000|2024-10-24 14:05:50|198786.2|198661.2|198803.1|198678.1|198806.8|198681.8|198786.2|198661.2|25
1729778760000|2024-10-24 14:06:00|198811.3|198686.3|198814.4|198689.4|198820.5|198695.5|198811.3|198686.3|22
1729778770000|2024-10-24 14:06:10|198814.8|198689.8|198816.6|198691.6|198820.4|198695.4|198814.6|198689.6|23
1729778780000|2024-10-24 14:06:20|198816.8|198691.8|198815.9|198690.9|198817|198692|198815.4|198690.4|8
1729778790000|2024-10-24 14:06:30|198813.8|198688.8|198813.8|198688.8|198817.9|198692.9|198806|198681|22
1729778800000|2024-10-24 14:06:40|198814.1|198689.1|198821.8|198696.8|198822.2|198697.2|198814.1|198689.1|11
1729778810000|2024-10-24 14:06:50|198821.4|198696.4|198745.2|198695.2|198824.2|198699.2|198737.2|198687.2|25
1729778820000|2024-10-24 14:07:00|198745|198695|198795.4|198670.4|198800|198716.8|198745|198660.7|26
1729778830000|2024-10-24 14:07:10|198795.3|198670.3|198807.4|198682.4|198814.2|198689.2|198792.6|198667.6|22
1729778840000|2024-10-24 14:07:20|198810.5|198685.5|198806.1|198681.1|198818.3|198693.3|198801.7|198676.7|30
1729778850000|2024-10-24 14:07:30|198802.2|198677.2|198799.6|198674.6|198826.9|198701.9|198799.4|198674.4|26
1729778860000|2024-10-24 14:07:40|198798.4|198673.4|198785.6|198660.6|198799.7|198674.7|198783.8|198658.8|24
1729778870000|2024-10-24 14:07:50|198785.8|198660.8|198785|198660|198785.8|198660.8|198779.4|198654.4|12
1729778880000|2024-10-24 14:08:00|198784.8|198659.8|198769|198644|198784.8|198659.8|198760.5|198635.5|23
1729778890000|2024-10-24 14:08:10|198762.5|198637.5|198735.2|198610.2|198765.5|198640.5|198725.6|198600.6|17
1729778900000|2024-10-24 14:08:20|198734.7|198609.7|198724.2|198599.2|198738.5|198613.5|198724.2|198599.2|20
1729778910000|2024-10-24 14:08:30|198723.7|198598.7|198723.2|198598.2|198730.1|198605.1|198721.8|198596.8|14
1729778920000|2024-10-24 14:08:40|198723.5|198598.5|198730|198605|198733.7|198608.7|198722.9|198597.9|20
1729778930000|2024-10-24 14:08:50|198730.2|198605.2|198726.4|198601.4|198730.7|198605.7|198725.9|198600.9|13
1729778940000|2024-10-24 14:09:00|198727.2|198602.2|198729.2|198604.2|198731.2|198606.2|198726.5|198601.5|18
1729778950000|2024-10-24 14:09:10|198731.2|198606.2|198720|198595|198732.1|198607.1|198720|198595|21
1729778960000|2024-10-24 14:09:20|198718|198593|198656.7|198606.7|198718|198611.5|198656.7|198592.1|15
1729778970000|2024-10-24 14:09:30|198657.5|198607.5|198621.3|198571.3|198657.5|198607.5|198605|198555|26
1729778980000|2024-10-24 14:09:40|198620.2|198570.2|198645.9|198520.9|198649.3|198571.9|198618.1|198517.9|22
1729778990000|2024-10-24 14:09:50|198646.7|198521.7|198489.4|198439.4|198646.7|198551.7|198489.4|198439.2|23
1729779000000|2024-10-24 14:10:00|198485.9|198435.9|198500.1|198375.1|198514.7|198439.1|198476.3|198375.1|10
1729779010000|2024-10-24 14:10:10|198469|198419|198558.2|198433.2|198564.1|198477.5|198469|198382.4|16
1729779020000|2024-10-24 14:10:20|198558.4|198433.4|198523.1|198398.1|198560.8|198455.3|198496.3|198397|19
1729779030000|2024-10-24 14:10:30|198523.9|198398.9|198445.3|198320.3|198523.9|198398.9|198416.6|198320.3|10
1729779040000|2024-10-24 14:10:40|198446|198321|198475.2|198350.2|198475.2|198396.9|198427.6|198321|17
1729779050000|2024-10-24 14:10:50|198482.5|198357.5|198464.4|198339.4|198494.4|198369.4|198464.4|198339.4|19
1729779060000|2024-10-24 14:11:00|198464.3|198339.3|198478|198353|198483.8|198358.8|198464.3|198339.3|13
1729779070000|2024-10-24 14:11:10|198470.1|198345.1|198453.8|198328.8|198470.1|198345.1|198443.3|198318.3|19
1729779080000|2024-10-24 14:11:20|198444.4|198319.4|198491.9|198366.9|198499.3|198374.3|198444.4|198319.4|26
1729779090000|2024-10-24 14:11:30|198494.8|198369.8|198490.6|198365.6|198496.1|198371.1|198486.5|198361.5|9
1729779100000|2024-10-24 14:11:40|198500.1|198375.1|198580.2|198455.2|198580.2|198478.4|198500.1|198375.1|23
1729779110000|2024-10-24 14:11:50|198580.9|198455.9|198542.8|198492.8|198580.9|198495.1|198533.6|198455.9|19
1729779120000|2024-10-24 14:12:00|198546|198496|198566.7|198441.7|198615.2|198496|198546|198431|22
1729779130000|2024-10-24 14:12:10|198566.5|198441.5|198547.8|198422.8|198566.5|198441.5|198535.4|198410.4|18
1729779140000|2024-10-24 14:12:20|198548|198423|198547.1|198422.1|198549.7|198424.7|198542.1|198417.1|19
1729779150000|2024-10-24 14:12:30|198547|198422|198547.1|198422.1|198548.3|198423.3|198543.5|198418.5|14
1729779160000|2024-10-24 14:12:40|198547.4|198422.4|198527.5|198402.5|198549.9|198424.9|198523.2|198398.2|20
1729779170000|2024-10-24 14:12:50|198530|198405|198523|198398|198530.7|198405.7|198518.1|198393.1|27
1729779180000|2024-10-24 14:13:00|198525|198400|198528.3|198403.3|198528.8|198403.8|198519.7|198394.7|16
1729779190000|2024-10-24 14:13:10|198524.5|198399.5|198526.8|198401.8|198529.5|198424.9|198474.9|198390.6|28
1729779200000|2024-10-24 14:13:20|198526.6|198401.6|198425.6|198300.6|198526.9|198401.9|198417.3|198292.3|29
1729779210000|2024-10-24 14:13:30|198422.8|198297.8|198427.4|198302.4|198427.4|198302.4|198406.7|198281.7|27
1729779220000|2024-10-24 14:13:40|198423.7|198298.7|198424.7|198299.7|198438.6|198313.6|198418.1|198293.1|24
1729779230000|2024-10-24 14:13:50|198447.3|198322.3|198442|198317|198449.3|198324.3|198441.2|198316.2|20
1729779240000|2024-10-24 14:14:00|198410|198360|198447.3|198322.3|198450.6|198372.2|198404.7|198319.8|17
1729779250000|2024-10-24 14:14:10|198447.1|198322.1|198454.3|198329.3|198455.6|198375.5|198408.4|198321.3|21
1729779260000|2024-10-24 14:14:20|198453.5|198328.5|198445.5|198320.5|198478.3|198353.3|198441|198316|19
1729779270000|2024-10-24 14:14:30|198442.4|198317.4|198401.4|198351.4|198443.3|198360.7|198401.4|198293|28
1729779280000|2024-10-24 14:14:40|198393.5|198343.5|198412.4|198287.4|198412.4|198343.5|198369.1|198286.5|18
1729779290000|2024-10-24 14:14:50|198412|198287|198411.8|198286.8|198412.6|198287.6|198410.2|198285.2|17
1729779300000|2024-10-24 14:15:00|198412.3|198287.3|198412.9|198362.9|198448.9|198362.9|198410.9|198287|21
1729779310000|2024-10-24 14:15:10|198415.5|198365.5|198415|198365|198415.5|198365.5|198410.1|198360.1|6
1729779320000|2024-10-24 14:15:20|198411|198361|198414.6|198364.6|198414.6|198364.6|198408.8|198358.8|6
1729779330000|2024-10-24 14:15:30|198411.5|198361.5|198401.8|198276.8|198414.6|198364.6|198369.2|198271.1|26
1729779340000|2024-10-24 14:15:40|198403.5|198278.5|198403.2|198278.2|198415.6|198290.6|198390.2|198265.2|13
1729779350000|2024-10-24 14:15:50|198390.2|198265.2|198368.1|198318.1|198390.4|198322.2|198364.3|198264.9|11
1729779360000|2024-10-24 14:16:00|198372.6|198322.6|198404.8|198354.8|198453.8|198366|198372.6|198299.5|23
1729779370000|2024-10-24 14:16:10|198431.7|198306.7|198424.5|198374.5|198454.6|198374.5|198408.4|198306.7|15
1729779380000|2024-10-24 14:16:20|198414.8|198364.8|198420.5|198370.5|198472.9|198375|198410.4|198315.1|25
1729779390000|2024-10-24 14:16:30|198410.1|198360.1|198456.4|198331.4|198470.2|198381.5|198410.1|198318.1|25
1729779400000|2024-10-24 14:16:40|198422.7|198372.7|198490.3|198365.3|198504.3|198379.3|198422.7|198345.9|17
1729779410000|2024-10-24 14:16:50|198490.9|198365.9|198501.3|198376.3|198513.5|198429.1|198455.8|198365.9|18
1729779420000|2024-10-24 14:17:00|198494.9|198369.9|198499.6|198374.6|198502.2|198377.2|198494.5|198369.5|13
1729779430000|2024-10-24 14:17:10|198501.2|198376.2|198502.3|198377.3|198502.8|198377.8|198495.3|198370.3|9
1729779440000|2024-10-24 14:17:20|198500.3|198375.3|198408.5|198283.5|198500.3|198375.3|198363.9|198277.7|23
1729779450000|2024-10-24 14:17:30|198407.2|198282.2|198369.3|198319.3|198417.5|198324.6|198364.1|198275.4|15
1729779460000|2024-10-24 14:17:40|198372.2|198322.2|198373.2|198323.2|198376.1|198326.1|198367.2|198317.2|10
1729779470000|2024-10-24 14:17:50|198375.9|198325.9|198373.1|198323.1|198379.2|198329.2|198372.5|198322.5|17
1729779480000|2024-10-24 14:18:00|198375.3|198325.3|198464.3|198339.3|198464.3|198371.6|198372|198318|26
1729779490000|2024-10-24 14:18:10|198454.5|198329.5|198453.4|198328.4|198468.3|198343.3|198444.3|198319.3|17
1729779500000|2024-10-24 14:18:20|198453.7|198328.7|198484.6|198359.6|198487.9|198362.9|198453.7|198328.7|11
1729779510000|2024-10-24 14:18:30|198487.4|198362.4|198453.7|198403.7|198501.9|198407.2|198453.7|198362.4|14
1729779520000|2024-10-24 14:18:40|198500.6|198375.6|198454.1|198404.1|198502.6|198417.6|198452.5|198360|23
1729779530000|2024-10-24 14:18:50|198461.2|198411.2|198485.4|198360.4|198499|198412.4|198451.4|198349|14
1729779540000|2024-10-24 14:19:00|198487.6|198362.6|198484.8|198359.8|198489.7|198422.3|198451.3|198350.7|17
1729779550000|2024-10-24 14:19:10|198459|198409|198505.8|198359.6|198506.5|198409|198448.6|198352.5|8
1729779560000|2024-10-24 14:19:20|198503.7|198359.9|198447.3|198304|198503.7|198359.9|198436|198294.3|12
1729779570000|2024-10-24 14:19:30|198447.4|198305.6|198429.1|198304.1|198447.4|198305.6|198427|198292.7|6
1729779580000|2024-10-24 14:19:40|198437.7|198312.7|198434.4|198309.4|198438.5|198313.5|198402.8|198277.8|23
1729779590000|2024-10-24 14:19:50|198441.4|198316.4|198457.3|198332.3|198467|198342|198428.4|198303.4|24
1729779600000|2024-10-24 14:20:00|198448.5|198323.5|198480.4|198355.4|198481.1|198356.1|198438.6|198313.6|23
1729779610000|2024-10-24 14:20:10|198474.8|198349.8|198463.4|198413.4|198499.6|198421.1|198451.7|198349.8|14
1729779620000|2024-10-24 14:20:20|198460|198410|198471.3|198421.3|198509.2|198421.3|198449.8|198370.8|13
1729779630000|2024-10-24 14:20:30|198495.8|198370.8|198528.7|198403.7|198529|198452.4|198486.6|198369.1|32
1729779640000|2024-10-24 14:20:40|198507|198457|198499.5|198449.5|198551.2|198457|198472|198406.6|29
1729779650000|2024-10-24 14:20:50|198511.3|198461.3|198500.4|198450.4|198511.3|198461.3|198496.4|198446.4|15
1729779660000|2024-10-24 14:21:00|198498.4|198448.4|198625.4|198575.4|198628|198578|198494.1|198444.1|33
1729779670000|2024-10-24 14:21:10|198625.7|198575.7|198573.3|198448.3|198625.7|198575.7|198569.1|198444.1|32
1729779680000|2024-10-24 14:21:20|198569.8|198444.8|198543.2|198418.2|198570.5|198445.5|198538.4|198413.4|30
1729779690000|2024-10-24 14:21:30|198542.9|198417.9|198533.8|198408.8|198546.2|198421.2|198527.5|198402.5|29
1729779700000|2024-10-24 14:21:40|198535|198410|198570.7|198445.7|198571.1|198453.2|198480.3|198398|21
1729779710000|2024-10-24 14:21:50|198533.4|198483.4|198570.6|198445.6|198581.9|198493.3|198529.9|198435|22
1729779720000|2024-10-24 14:22:00|198574.3|198449.3|198571.3|198446.3|198590|198502.6|198512.9|198433|33
1729779730000|2024-10-24 14:22:10|198573.1|198448.1|198577|198452|198580.6|198455.6|198563.3|198438.3|22
1729779740000|2024-10-24 14:22:20|198576.1|198451.1|198578.1|198453.1|198579.8|198454.8|198568|198443|17
1729779750000|2024-10-24 14:22:30|198569.7|198444.7|198579.4|198454.4|198587|198462|198569.7|198444.7|17
1729779760000|2024-10-24 14:22:40|198588.5|198463.5|198609.5|198484.5|198635.5|198560.1|198566.8|198463.5|23
1729779770000|2024-10-24 14:22:50|198610.3|198485.3|198637.3|198512.3|198643.3|198518.3|198601.2|198476.2|24
1729779780000|2024-10-24 14:23:00|198636.6|198511.6|198630.7|198505.7|198653.2|198562.3|198612.3|198505.7|22
1729779790000|2024-10-24 14:23:10|198631.6|198506.6|198644.3|198519.3|198648|198523|198629.7|198504.7|26
1729779800000|2024-10-24 14:23:20|198644|198519|198606.9|198556.9|198645.1|198558.6|198602.2|198509.9|16
1729779810000|2024-10-24 14:23:30|198645.6|198520.6|198648.3|198523.3|198661.8|198536.8|198642.3|198517.3|10
1729779820000|2024-10-24 14:23:40|198612.8|198562.8|198627.2|198577.2|198653.2|198577.2|198601.6|198503.6|11
1729779830000|2024-10-24 14:23:50|198630.8|198580.8|198682.8|198557.8|198721.2|198640.1|198630.8|198557|29
1729779840000|2024-10-24 14:24:00|198681.8|198556.8|198679.8|198554.8|198685.1|198597.4|198617.6|198540.7|30
1729779850000|2024-10-24 14:24:10|198679.6|198554.6|198687.6|198562.6|198689|198564|198674|198549|24
1729779860000|2024-10-24 14:24:20|198689.2|198564.2|198680|198630|198696.7|198640.6|198680|198562|20
1729779870000|2024-10-24 14:24:30|198673.4|198623.4|198675.5|198625.5|198680.1|198630.1|198655.2|198605.2|24
1729779880000|2024-10-24 14:24:40|198667.6|198617.6|198602.2|198552.2|198667.6|198617.6|198593.9|198543.9|22
1729779890000|2024-10-24 14:24:50|198599.8|198549.8|198574.2|198524.2|198631.3|198549.8|198567.6|198496.3|27
1729779900000|2024-10-24 14:25:00|198573.2|198523.2|198573.7|198523.7|198580.7|198530.7|198569.6|198519.6|36
1729779910000|2024-10-24 14:25:10|198573.3|198523.3|198554.7|198504.7|198573.3|198523.3|198545|198495|28
1729779920000|2024-10-24 14:25:20|198553.3|198503.3|198607.6|198482.6|198608.7|198525.1|198552.9|198479.6|21
1729779930000|2024-10-24 14:25:30|198606.9|198481.9|198664|198539|198667.8|198586.4|198606.9|198481.9|29
1729779940000|2024-10-24 14:25:40|198663.7|198538.7|198649.8|198524.8|198666.5|198549.2|198599.2|198524.8|12
1729779950000|2024-10-24 14:25:50|198648.7|198523.7|198626.5|198576.5|198648.7|198579.9|198613.4|198521.2|19
1729779960000|2024-10-24 14:26:00|198626.3|198576.3|198663|198538|198667.6|198576.7|198626.3|198538|17
1729779970000|2024-10-24 14:26:10|198662.5|198537.5|198579.5|198529.5|198663.9|198538.9|198573.9|198523.9|19
1729779980000|2024-10-24 14:26:20|198579.4|198529.4|198584.8|198459.8|198610|198531.2|198545.5|198456|20
1729779990000|2024-10-24 14:26:30|198588.1|198463.1|198542.3|198492.3|198600.2|198498.7|198540.6|198463.1|24
1729780000000|2024-10-24 14:26:40|198540.6|198490.6|198605.2|198555.2|198607.2|198557.2|198540.6|198490.6|18
1729780010000|2024-10-24 14:26:50|198604.4|198554.4|198614.8|198564.8|198614.8|198564.8|198601.2|198551.2|16
1729780020000|2024-10-24 14:27:00|198617|198567|198633.1|198508.1|198633.1|198567|198598.4|198501.4|19
1729780030000|2024-10-24 14:27:10|198633.9|198508.9|198602.5|198552.5|198658.6|198564.1|198602.3|198504|29
1729780040000|2024-10-24 14:27:20|198602.3|198552.3|198612.3|198562.3|198614.5|198564.5|198600.8|198550.8|15
1729780050000|2024-10-24 14:27:30|198614.9|198564.9|198612.4|198562.4|198614.9|198564.9|198609.2|198559.2|6
1729780060000|2024-10-24 14:27:40|198610.2|198560.2|198621.4|198571.4|198645.2|198574.2|198610.2|198520.2|9
1729780070000|2024-10-24 14:27:50|198621.7|198571.7|198622.1|198572.1|198647.2|198572.1|198621.4|198522.2|4
1729780080000|2024-10-24 14:28:00|198623.4|198573.4|198609.1|198559.1|198649.1|198573.6|198600.3|198524.1|15
1729780090000|2024-10-24 14:28:10|198645.4|198520.4|198610.5|198560.5|198645.4|198560.5|198583.2|198504|20
1729780100000|2024-10-24 14:28:20|198648.2|198523.2|198608.1|198558.1|198648.2|198558.1|198594.4|198511.2|12
1729780110000|2024-10-24 14:28:30|198644.3|198519.3|198612|198487|198644.4|198558.1|198576.3|198487|12
1729780120000|2024-10-24 14:28:40|198615.2|198490.2|198657.2|198532.2|198657.2|198579.5|198576|198490.2|9
1729780130000|2024-10-24 14:28:50|198655.2|198530.2|198650.5|198525.5|198660.8|198572.4|198597.5|198521.2|22
1729780140000|2024-10-24 14:29:00|198651.4|198526.4|198669.8|198544.8|198669.9|198587.3|198618.6|198526.4|22
1729780150000|2024-10-24 14:29:10|198670.6|198545.6|198680.9|198555.9|198686.5|198598.4|198648.4|198545|23
1729780160000|2024-10-24 14:29:20|198686.7|198561.7|198684.4|198559.4|198687.8|198562.8|198681.5|198556.5|12
1729780170000|2024-10-24 14:29:30|198687.8|198562.8|198681.8|198556.8|198688.8|198563.8|198680.8|198555.8|15
1729780180000|2024-10-24 14:29:40|198680.9|198555.9|198682.3|198557.3|198692|198567|198680.9|198555.9|13
1729780190000|2024-10-24 14:29:50|198682.7|198557.7|198680.4|198555.4|198683.2|198586.9|198636.9|198538.2|27
1729780200000|2024-10-24 14:30:00|198678.9|198553.9|198678.1|198553.1|198692.6|198567.6|198672.9|198547.9|18
1729780210000|2024-10-24 14:30:10|198680.4|198555.4|198684.7|198559.7|198687.9|198562.9|198680.4|198555.4|24
1729780220000|2024-10-24 14:30:20|198687.1|198562.1|198685.8|198560.8|198689.5|198564.5|198683.9|198558.9|12
1729780230000|2024-10-24 14:30:30|198688.8|198563.8|198697.4|198572.4|198699.5|198574.5|198688.8|198563.8|16
1729780240000|2024-10-24 14:30:40|198648.5|198598.5|198729.7|198604.7|198736.4|198648.1|198648.5|198598.5|17
1729780250000|2024-10-24 14:30:50|198730.1|198605.1|198716|198591|198730.4|198650.9|198670.2|198590.7|12
1729780260000|2024-10-24 14:31:00|198716.2|198591.2|198716.7|198591.7|198720.2|198639|198664|198574.1|24
1729780270000|2024-10-24 14:31:10|198718.2|198593.2|198664.7|198614.7|198718.2|198637.3|198658.2|198590.5|18
1729780280000|2024-10-24 14:31:20|198670.2|198620.2|198659.2|198609.2|198672.6|198622.6|198657|198607|15
1729780290000|2024-10-24 14:31:30|198658.3|198608.3|198657.2|198607.2|198659.9|198609.9|198654.6|198604.6|28
1729780300000|2024-10-24 14:31:40|198655.4|198605.4|198637.4|198587.4|198658.6|198608.6|198637.2|198587.2|21
1729780310000|2024-10-24 14:31:50|198639.2|198589.2|198615.8|198565.8|198639.2|198589.2|198607.7|198557.7|12
1729780320000|2024-10-24 14:32:00|198614.3|198564.3|198621|198571|198637.5|198587.5|198612.3|198562.3|23
1729780330000|2024-10-24 14:32:10|198621.5|198571.5|198614.6|198564.6|198624.4|198574.4|198614.6|198564.6|11
1729780340000|2024-10-24 14:32:20|198614.9|198564.9|198615.5|198565.5|198623.1|198573.1|198608.2|198558.2|18
1729780350000|2024-10-24 14:32:30|198615.2|198565.2|198599.1|198549.1|198623.1|198573.1|198597.3|198547.3|20
1729780360000|2024-10-24 14:32:40|198598.7|198548.7|198685.5|198635.5|198692.6|198642.6|198598.4|198548.4|26
1729780370000|2024-10-24 14:32:50|198686.6|198636.6|198698.8|198648.8|198701.3|198651.3|198685|198635|18
1729780380000|2024-10-24 14:33:00|198706.7|198656.7|198703.4|198653.4|198706.7|198656.7|198697.6|198647.6|20
1729780390000|2024-10-24 14:33:10|198705.3|198655.3|198777.8|198727.8|198777.8|198727.8|198704.7|198654.7|21
1729780400000|2024-10-24 14:33:20|198777.2|198727.2|198817.1|198692.1|198840|198755.7|198773.8|198692.1|31
1729780410000|2024-10-24 14:33:30|198817.4|198692.4|198780|198655|198821.8|198696.8|198779.3|198654.3|21
1729780420000|2024-10-24 14:33:40|198786.9|198661.9|198789.5|198664.5|198790.2|198665.2|198786.9|198661.9|18
1729780430000|2024-10-24 14:33:50|198788.7|198663.7|198786.1|198661.1|198789.5|198664.5|198786.1|198661.1|14
1729780440000|2024-10-24 14:34:00|198786.2|198661.2|198770.7|198645.7|198786.2|198718.3|198760.5|198635.5|21
1729780450000|2024-10-24 14:34:10|198769.2|198644.2|198767.8|198642.8|198769.2|198644.2|198766.3|198641.3|15
1729780460000|2024-10-24 14:34:20|198768.4|198643.4|198748.7|198623.7|198769.4|198659.8|198709.8|198622.6|18
1729780470000|2024-10-24 14:34:30|198748.3|198623.3|198749.3|198624.3|198749.3|198624.3|198746.5|198621.5|12
1729780480000|2024-10-24 14:34:40|198749|198624|198729.6|198604.6|198749.3|198624.3|198727.2|198602.2|14
1729780490000|2024-10-24 14:34:50|198731.9|198606.9|198692.5|198642.5|198731.9|198654.4|198692.1|198606.7|14
1729780500000|2024-10-24 14:35:00|198693.2|198643.2|198694.2|198644.2|198699.8|198649.8|198690.6|198640.6|21
1729780510000|2024-10-24 14:35:10|198694|198644|198766.4|198716.4|198770.6|198720.6|198693.7|198643.7|28
1729780520000|2024-10-24 14:35:20|198767.2|198717.2|198760.8|198710.8|198773.1|198723.1|198760.8|198710.8|17
1729780530000|2024-10-24 14:35:30|198762.4|198712.4|198765.6|198715.6|198768.4|198718.4|198762|198712|16
1729780540000|2024-10-24 14:35:40|198768|198718|198756.3|198706.3|198768|198718|198754.5|198704.5|18
1729780550000|2024-10-24 14:35:50|198758.3|198708.3|198735|198685|198761.4|198711.4|198735|198685|17
1729780560000|2024-10-24 14:36:00|198734.2|198684.2|198724|198674|198734.2|198684.2|198707|198657|25
1729780570000|2024-10-24 14:36:10|198723.7|198673.7|198750.6|198700.6|198756.2|198706.2|198714.5|198664.5|20
1729780580000|2024-10-24 14:36:20|198749.8|198699.8|198732.6|198682.6|198750.6|198700.6|198732.6|198682.6|19
1729780590000|2024-10-24 14:36:30|198732|198682|198819.7|198694.7|198832|198707|198730.8|198680.8|27
1729780600000|2024-10-24 14:36:40|198817.7|198692.7|198769.8|198719.8|198834.8|198720.8|198765.7|198692.7|16
1729780610000|2024-10-24 14:36:50|198769.2|198719.2|198762|198712|198769.2|198719.2|198756.3|198706.3|22
1729780620000|2024-10-24 14:37:00|198764.2|198714.2|198779.8|198729.8|198783.9|198733.9|198764.2|198714.2|16
1729780630000|2024-10-24 14:37:10|198779.9|198729.9|198765.6|198715.6|198784|198734|198749.6|198699.6|15
1729780640000|2024-10-24 14:37:20|198765.4|198715.4|198767.9|198717.9|198771.2|198721.2|198761|198711|16
1729780650000|2024-10-24 14:37:30|198767.4|198717.4|198728.5|198678.5|198767.4|198717.4|198728.5|198678.5|18
1729780660000|2024-10-24 14:37:40|198729.5|198679.5|198763.8|198713.8|198768.8|198718.8|198729.5|198679.5|20
1729780670000|2024-10-24 14:37:50|198764.1|198714.1|198763.4|198713.4|198764.1|198714.1|198763.2|198713.2|8
1729780680000|2024-10-24 14:38:00|198765.9|198715.9|198710.2|198660.2|198773.9|198723.9|198707.5|198657.5|23
1729780690000|2024-10-24 14:38:10|198715.3|198665.3|198713.8|198663.8|198717.9|198667.9|198713.8|198663.8|15
1729780700000|2024-10-24 14:38:20|198715.9|198665.9|198689.1|198639.1|198717.1|198667.1|198688.1|198638.1|23
1729780710000|2024-10-24 14:38:30|198689.7|198639.7|198686.6|198636.6|198691.6|198641.6|198684.2|198634.2|16
1729780720000|2024-10-24 14:38:40|198686.9|198636.9|198679.2|198629.2|198686.9|198636.9|198678.7|198628.7|12
1729780730000|2024-10-24 14:38:50|198680.6|198630.6|198678.2|198628.2|198686.3|198636.3|198678.1|198628.1|12
1729780740000|2024-10-24 14:39:00|198679.8|198629.8|198679.4|198629.4|198683.5|198633.5|198678.8|198628.8|9
1729780750000|2024-10-24 14:39:10|198683.8|198633.8|198682.6|198632.6|198702|198652|198679.2|198629.2|27
1729780760000|2024-10-24 14:39:20|198681.6|198631.6|198684.8|198634.8|198702.5|198652.5|198681|198631|24
1729780770000|2024-10-24 14:39:30|198694.2|198644.2|198682.4|198632.4|198694.2|198644.2|198682.3|198632.3|21
1729780780000|2024-10-24 14:39:40|198682.8|198632.8|198680.9|198630.9|198683|198633|198680.4|198630.4|12
1729780790000|2024-10-24 14:39:50|198681.4|198631.4|198658.4|198608.4|198681.4|198631.4|198658.4|198608.4|18
1729780800000|2024-10-24 14:40:00|198667.2|198617.2|198667.2|198617.2|198674.5|198624.5|198662.2|198612.2|26
1729780810000|2024-10-24 14:40:10|198667.6|198617.6|198770|198645|198772.5|198647.5|198667.6|198583.4|27
1729780820000|2024-10-24 14:40:20|198770.2|198645.2|198769.7|198644.7|198773.2|198648.2|198766.6|198641.6|21
1729780830000|2024-10-24 14:40:30|198769.3|198644.3|198770.9|198645.9|198770.9|198645.9|198764.2|198639.2|15
1729780840000|2024-10-24 14:40:40|198770.2|198645.2|198756.7|198631.7|198771.7|198646.7|198756.7|198631.7|14
1729780850000|2024-10-24 14:40:50|198763.8|198638.8|198771.8|198646.8|198781.6|198727|198739.2|198638.8|29
1729780860000|2024-10-24 14:41:00|198769.3|198644.3|198760.9|198635.9|198771.4|198646.4|198759.7|198634.7|23
1729780870000|2024-10-24 14:41:10|198760.6|198635.6|198765.7|198640.7|198767.8|198642.8|198760.4|198635.4|14
1729780880000|2024-10-24 14:41:20|198765.9|198640.9|198770.9|198645.9|198777.5|198695.3|198745.3|198640.9|18
1729780890000|2024-10-24 14:41:30|198771.5|198646.5|198692|198642|198804.2|198679.2|198690.7|198640.7|21
1729780900000|2024-10-24 14:41:40|198690.5|198640.5|198687.8|198637.8|198691.7|198641.7|198687.1|198637.1|18
1729780910000|2024-10-24 14:41:50|198688.1|198638.1|198699.8|198649.8|198705.4|198655.4|198666.6|198616.6|24
1729780920000|2024-10-24 14:42:00|198700.5|198650.5|198757.4|198707.4|198757.4|198707.4|198698.3|198648.3|26
1729780930000|2024-10-24 14:42:10|198753.2|198703.2|198758.1|198708.1|198767.1|198717.1|198746.5|198696.5|25
1729780940000|2024-10-24 14:42:20|198758|198708|198734.5|198609.5|198774.3|198711|198733.1|198608.1|21
1729780950000|2024-10-24 14:42:30|198734.3|198609.3|198726.1|198601.1|198734.3|198609.3|198726.1|198601.1|10
1729780960000|2024-10-24 14:42:40|198725.9|198600.9|198725.1|198600.1|198725.9|198600.9|198724.1|198599.1|11
1729780970000|2024-10-24 14:42:50|198725.4|198600.4|198725.3|198600.3|198734.7|198609.7|198724.8|198599.8|16
1729780980000|2024-10-24 14:43:00|198724.9|198599.9|198734.9|198609.9|198745.9|198620.9|198724.9|198599.9|17
1729780990000|2024-10-24 14:43:10|198734.5|198609.5|198728.7|198603.7|198734.5|198609.5|198728.3|198603.3|20
1729781000000|2024-10-24 14:43:20|198728.3|198603.3|198726.6|198601.6|198728.9|198603.9|198725.7|198600.7|16
1729781010000|2024-10-24 14:43:30|198726.9|198601.9|198642.4|198592.4|198728.3|198603.3|198641.2|198591.2|20
1729781020000|2024-10-24 14:43:40|198640.5|198590.5|198624.1|198574.1|198640.5|198590.5|198587.9|198537.9|34
1729781030000|2024-10-24 14:43:50|198624.6|198574.6|198634.1|198509.1|198658.6|198575|198617.9|198509.1|23
1729781040000|2024-10-24 14:44:00|198631.9|198506.9|198609.9|198484.9|198635.8|198510.8|198604.1|198479.1|20
1729781050000|2024-10-24 14:44:10|198614.1|198489.1|198590.1|198465.1|198614.1|198489.1|198589.6|198464.6|24
1729781060000|2024-10-24 14:44:20|198590.2|198465.2|198622.7|198497.7|198634.6|198509.6|198589.9|198464.9|14
1729781070000|2024-10-24 14:44:30|198620|198495|198608.8|198483.8|198620|198495|198607.4|198482.4|15
1729781080000|2024-10-24 14:44:40|198609|198484|198613.2|198488.2|198613.4|198488.4|198609|198484|11
1729781090000|2024-10-24 14:44:50|198613.7|198488.7|198601.2|198476.2|198617.2|198492.2|198597.2|198472.2|23
1729781100000|2024-10-24 14:45:00|198601.1|198476.1|198607.7|198482.7|198612|198487|198601.1|198476.1|21
1729781110000|2024-10-24 14:45:10|198607.1|198482.1|198527.8|198477.8|198610.9|198485.9|198526.1|198474.5|18
1729781120000|2024-10-24 14:45:20|198537.4|198487.4|198528.5|198478.5|198540.7|198490.7|198528.5|198478.5|24
1729781130000|2024-10-24 14:45:30|198534|198484|198526|198476|198534|198484|198512.1|198462.1|13
1729781140000|2024-10-24 14:45:40|198523.2|198473.2|198518.2|198393.2|198532.7|198482.7|198462.5|198390.4|16
1729781150000|2024-10-24 14:45:50|198516.3|198391.3|198517.9|198392.9|198517.9|198439.2|198488.9|198390.8|17
1729781160000|2024-10-24 14:46:00|198517.4|198392.4|198461.2|198411.2|198519.1|198445.1|198441.2|198364.6|22
1729781170000|2024-10-24 14:46:10|198450.3|198400.3|198450.5|198400.5|198459.8|198409.8|198441.3|198391.3|19
1729781180000|2024-10-24 14:46:20|198453.6|198403.6|198456.6|198406.6|198500.9|198423.6|198447.8|198374.6|16
1729781190000|2024-10-24 14:46:30|198447.4|198397.4|198460.8|198410.8|198498.8|198410.8|198447.4|198370.3|10
1729781200000|2024-10-24 14:46:40|198458.3|198408.3|198506.7|198381.7|198526.6|198430.5|198458.3|198381.7|11
1729781210000|2024-10-24 14:46:50|198508.8|198383.8|198485.9|198435.9|198519.4|198435.9|198482.6|198383.7|13
1729781220000|2024-10-24 14:47:00|198486.1|198436.1|198488|198438|198518.5|198446|198486.1|198393.5|7
1729781230000|2024-10-24 14:47:10|198487.9|198437.9|198550.7|198425.7|198550.7|198472.2|198480.5|198391.2|22
1729781240000|2024-10-24 14:47:20|198547.6|198422.6|198464.5|198414.5|198547.6|198456.3|198462.6|198373.6|15
1729781250000|2024-10-24 14:47:30|198462.1|198412.1|198486|198361|198498.7|198418.8|198457|198354.9|17
1729781260000|2024-10-24 14:47:40|198479.5|198354.5|198486.4|198361.4|198504.2|198401.2|198447.7|198354.5|26
1729781270000|2024-10-24 14:47:50|198447.7|198397.7|198458.8|198333.8|198491|198408.7|198430.3|198333.8|18
1729781280000|2024-10-24 14:48:00|198461|198336|198421.8|198296.8|198461|198348.7|198377.2|198293.1|19
1729781290000|2024-10-24 14:48:10|198421.3|198296.3|198355.8|198305.8|198422.3|198341.7|198337.7|198260.5|19
1729781300000|2024-10-24 14:48:20|198357.9|198307.9|198385|198260|198389.4|198307.9|198357.9|198258.5|8
1729781310000|2024-10-24 14:48:30|198387.1|198262.1|198383.9|198258.9|198387.1|198262.1|198382.5|198257.5|4
1729781320000|2024-10-24 14:48:40|198385.9|198260.9|198414.7|198289.7|198414.7|198289.7|198385.9|198260.9|13
1729781330000|2024-10-24 14:48:50|198412.9|198287.9|198413.2|198288.2|198418.9|198343.7|198365.1|198281.6|20
1729781340000|2024-10-24 14:49:00|198365.2|198315.2|198437|198312|198437|198315.2|198362.5|198279.4|22
1729781350000|2024-10-24 14:49:10|198443.7|198318.7|198401.9|198351.9|198452.3|198353.9|198400.2|198318.7|21
1729781360000|2024-10-24 14:49:20|198449.4|198324.4|198447.4|198322.4|198449.4|198351.7|198401.7|198320.2|7
1729781370000|2024-10-24 14:49:30|198446.6|198321.6|198450.6|198325.6|198450.6|198325.6|198443.3|198318.3|16
1729781380000|2024-10-24 14:49:40|198448.4|198323.4|198444.5|198319.5|198449.6|198351.5|198399.1|198318.1|15
1729781390000|2024-10-24 14:49:50|198446.1|198321.1|198444.3|198319.3|198446.9|198321.9|198443.8|198318.8|4
1729781400000|2024-10-24 14:50:00|198441.8|198316.8|198417|198292|198446.8|198344.4|198381.2|198285.7|18
1729781410000|2024-10-24 14:50:10|198419.5|198294.5|198345.1|198295.1|198422.4|198339.1|198345.1|198277.4|18
1729781420000|2024-10-24 14:50:20|198329|198279|198357.2|198232.2|198377.8|198279|198321.8|198228.3|16
1729781430000|2024-10-24 14:50:30|198358.7|198233.7|198285.5|198235.5|198362.1|198262.1|198283.6|198205.5|25
1729781440000|2024-10-24 14:50:40|198334.2|198209.2|198297.6|198247.6|198346.1|198258|198285.5|198199.6|19
1729781450000|2024-10-24 14:50:50|198345.9|198220.9|198295.5|198245.5|198345.9|198271.4|198287.9|198220.9|17
1729781460000|2024-10-24 14:51:00|198292.8|198242.8|198301.5|198251.5|198341.2|198261.3|198280.9|198207.8|28
1729781470000|2024-10-24 14:51:10|198298.8|198248.8|198279.6|198229.6|198330.8|198252|198279.6|198197.6|28
1729781480000|2024-10-24 14:51:20|198326.2|198201.2|198338.4|198213.4|198338.9|198259.9|198279.4|198201.2|26
1729781490000|2024-10-24 14:51:30|198336|198211|198286.3|198236.3|198336|198256.6|198272.4|198211|20
1729781500000|2024-10-24 14:51:40|198269.3|198219.3|198331.6|198206.6|198335.3|198234|198269.3|198201.2|21
1729781510000|2024-10-24 14:51:50|198331.5|198206.5|198333.9|198208.9|198337.7|198212.7|198331.5|198206.5|13
1729781520000|2024-10-24 14:52:00|198332.9|198207.9|198260.1|198210.1|198333.1|198222.6|198256.8|198205.3|22
1729781530000|2024-10-24 14:52:10|198259.3|198209.3|198337.8|198287.8|198341.9|198291.9|198259.3|198209.3|28
1729781540000|2024-10-24 14:52:20|198335.3|198285.3|198357.7|198307.7|198366.1|198316.1|198335.3|198285.3|27
1729781550000|2024-10-24 14:52:30|198357.9|198307.9|198344.8|198294.8|198359.4|198309.4|198329.5|198279.5|25
1729781560000|2024-10-24 14:52:40|198353.7|198303.7|198403.3|198353.3|198404.1|198354.1|198348|198298|22
1729781570000|2024-10-24 14:52:50|198403.5|198353.5|198400.3|198350.3|198408.7|198358.7|198400.3|198350.3|19
1729781580000|2024-10-24 14:53:00|198395.2|198345.2|198416|198366|198430.8|198380.8|198393.2|198343.2|23
1729781590000|2024-10-24 14:53:10|198417.1|198367.1|198411.6|198361.6|198447.6|198369|198399.3|198319.3|19
1729781600000|2024-10-24 14:53:20|198416.7|198366.7|198433.4|198308.4|198434.1|198366.9|198372.8|198287.1|21
1729781610000|2024-10-24 14:53:30|198433.8|198308.8|198389|198339|198441.6|198339.2|198389|198308.1|18
1729781620000|2024-10-24 14:53:40|198389.5|198339.5|198436.9|198311.9|198436.9|198352.6|198389|198311.6|13
1729781630000|2024-10-24 14:53:50|198436.8|198311.8|198410.5|198285.5|198438.6|198323.7|198368.3|198285.5|15
1729781640000|2024-10-24 14:54:00|198410.3|198285.3|198392.5|198342.5|198449.2|198364.1|198378|198285|26
1729781650000|2024-10-24 14:54:10|198409.9|198359.9|198418.8|198293.8|198445.3|198359.9|198385.8|198288.1|26
1729781660000|2024-10-24 14:54:20|198400.5|198350.5|198383.7|198258.7|198436.4|198370.1|198377.5|198258.7|22
1729781670000|2024-10-24 14:54:30|198383.4|198258.4|198400.6|198275.6|198403.4|198323|198333.6|198247.2|31
1729781680000|2024-10-24 14:54:40|198399.7|198274.7|198374.7|198249.7|198406.9|198318.9|198343.8|198244.4|28
1729781690000|2024-10-24 14:54:50|198375.1|198250.1|198378.2|198253.2|198381.2|198280.6|198330.6|198250.1|12
1729781700000|2024-10-24 14:55:00|198375.4|198250.4|198343.9|198293.9|198394.9|198297.4|198334.6|198250.4|24
1729781710000|2024-10-24 14:55:10|198347.4|198297.4|198378.4|198253.4|198379.9|198301.7|198330.4|198246.7|12
1729781720000|2024-10-24 14:55:20|198343.1|198293.1|198349.6|198224.6|198349.6|198293.1|198301.8|198212.7|20
1729781730000|2024-10-24 14:55:30|198323.8|198273.8|198353.2|198228.2|198353.2|198273.8|198304.1|198227.2|17
1729781740000|2024-10-24 14:55:40|198352.7|198227.7|198355.7|198230.7|198355.7|198277.5|198302|198209.1|26
1729781750000|2024-10-24 14:55:50|198297.6|198247.6|198367.4|198242.4|198367.4|198288.2|198297.6|198218.4|18
1729781760000|2024-10-24 14:56:00|198320.1|198270.1|198302.9|198252.9|198367.2|198270.1|198293.3|198212.1|20
1729781770000|2024-10-24 14:56:10|198303.4|198253.4|198250.5|198200.5|198304|198254|198240.7|198190.7|22
1729781780000|2024-10-24 14:56:20|198249.3|198199.3|198253.8|198203.8|198261.4|198211.4|198248.5|198198.5|28
1729781790000|2024-10-24 14:56:30|198252|198202|198245.7|198195.7|198262.9|198212.9|198245.7|198195.7|29
1729781800000|2024-10-24 14:56:40|198244.3|198194.3|198280.1|198230.1|198290.4|198240.4|198244.3|198194.3|25
1729781810000|2024-10-24 14:56:50|198271.9|198221.9|198306.9|198181.9|198309.9|198226.7|198259.7|198176|25
1729781820000|2024-10-24 14:57:00|198298.1|198173.1|198306.3|198181.3|198306.5|198222.3|198257.3|198168.9|16
1729781830000|2024-10-24 14:57:10|198306.7|198181.7|198333.5|198208.5|198333.5|198208.5|198302.2|198177.2|18
1729781840000|2024-10-24 14:57:20|198331.5|198206.5|198297.5|198172.5|198331.5|198206.5|198294.7|198169.7|18
1729781850000|2024-10-24 14:57:30|198300|198175|198326.4|198201.4|198326.4|198201.4|198300|198175|23
1729781860000|2024-10-24 14:57:40|198327.2|198202.2|198332.2|198207.2|198334.6|198209.6|198327.2|198202.2|15
1729781870000|2024-10-24 14:57:50|198332.8|198207.8|198381.8|198256.8|198390.4|198265.4|198332.8|198207.8|27
1729781880000|2024-10-24 14:58:00|198393.4|198268.4|198430.5|198305.5|198434.2|198309.2|198391.1|198266.1|36
1729781890000|2024-10-24 14:58:10|198429.6|198304.6|198403.3|198278.3|198441.8|198316.8|198400.1|198275.1|27
1729781900000|2024-10-24 14:58:20|198401.6|198276.6|198400.9|198275.9|198406|198281|198387.1|198262.1|19
1729781910000|2024-10-24 14:58:30|198394.9|198269.9|198408.6|198283.6|198414.1|198289.1|198394.9|198269.9|11
1729781920000|2024-10-24 14:58:40|198407.3|198282.3|198382.5|198257.5|198407.3|198282.3|198379|198254|19
1729781930000|2024-10-24 14:58:50|198375.2|198250.2|198391.3|198266.3|198418.4|198293.4|198375.2|198250.2|32
1729781940000|2024-10-24 14:59:00|198392.1|198267.1|198381.2|198256.2|198394.1|198269.1|198375.8|198250.8|28
1729781950000|2024-10-24 14:59:10|198381.4|198256.4|198373.1|198248.1|198382.8|198257.8|198368|198243|27
1729781960000|2024-10-24 14:59:20|198371.7|198246.7|198370.6|198245.6|198376.5|198251.5|198368.9|198243.9|15
1729781970000|2024-10-24 14:59:30|198372.3|198247.3|198407.5|198282.5|198409.3|198284.3|198369.8|198244.8|29
1729781980000|2024-10-24 14:59:40|198405.6|198280.6|198428.8|198303.8|198457|198342.6|198372.5|198280.6|31
1729781990000|2024-10-24 14:59:50|198428.5|198303.5|198439.5|198314.5|198455.4|198377.6|198407|198302.1|27
1729782000000|2024-10-24 15:00:00|198443.4|198318.4|198462.1|198337.1|198462.2|198405|198397.4|198312.1|32
1729782010000|2024-10-24 15:00:10|198462.5|198337.5|198451.7|198326.7|198462.5|198337.5|198446|198321|26
1729782020000|2024-10-24 15:00:20|198453.2|198328.2|198448.5|198323.5|198461.1|198336.1|198442.8|198317.8|24
1729782030000|2024-10-24 15:00:30|198449|198324|198432.1|198307.1|198452|198327|198426.3|198301.3|24
1729782040000|2024-10-24 15:00:40|198418.4|198293.4|198391.7|198266.7|198418.4|198293.4|198384.9|198259.9|22
1729782050000|2024-10-24 15:00:50|198390.3|198265.3|198390|198265|198392.8|198267.8|198383.8|198258.8|32
1729782060000|2024-10-24 15:01:00|198391.8|198266.8|198396.8|198271.8|198397.6|198272.6|198388.6|198263.6|18
1729782070000|2024-10-24 15:01:10|198394.6|198269.6|198391.9|198266.9|198396.1|198271.1|198386|198261|25
1729782080000|2024-10-24 15:01:20|198401.5|198276.5|198407|198282|198418.6|198293.6|198380.5|198255.5|24
1729782090000|2024-10-24 15:01:30|198411.1|198286.1|198429.3|198304.3|198443|198318|198398.4|198273.4|29
1729782100000|2024-10-24 15:01:40|198430.4|198305.4|198457|198332|198467.3|198342.3|198429.6|198304.6|31
1729782110000|2024-10-24 15:01:50|198456|198331|198429.3|198304.3|198462|198337|198419.7|198294.7|32
1729782120000|2024-10-24 15:02:00|198428.1|198303.1|198428.3|198303.3|198431.3|198306.3|198422.4|198297.4|21
1729782130000|2024-10-24 15:02:10|198427.1|198302.1|198408|198283|198428|198303|198400.3|198275.3|30
1729782140000|2024-10-24 15:02:20|198410.2|198285.2|198403.2|198278.2|198420.8|198295.8|198403.2|198278.2|31
1729782150000|2024-10-24 15:02:30|198404.3|198279.3|198396.9|198271.9|198406.6|198281.6|198388.3|198263.3|15
1729782160000|2024-10-24 15:02:40|198396.2|198271.2|198412.9|198287.9|198412.9|198287.9|198393.4|198268.4|7
1729782170000|2024-10-24 15:02:50|198410.8|198285.8|198399.8|198274.8|198410.8|198285.8|198396.8|198271.8|11
1729782180000|2024-10-24 15:03:00|198400.9|198275.9|198411.6|198286.6|198416.5|198291.5|198400.9|198275.9|29
1729782190000|2024-10-24 15:03:10|198412.8|198287.8|198386.8|198261.8|198417.7|198292.7|198386.8|198261.8|17
1729782200000|2024-10-24 15:03:20|198392.3|198267.3|198334.5|198209.5|198392.3|198267.3|198327.3|198202.3|31
1729782210000|2024-10-24 15:03:30|198336.6|198211.6|198348|198223|198348|198223|198336.6|198211.6|7
1729782220000|2024-10-24 15:03:40|198346.4|198221.4|198345.5|198220.5|198347.5|198222.5|198334.1|198209.1|15
1729782230000|2024-10-24 15:03:50|198338.6|198213.6|198340.9|198215.9|198340.9|198215.9|198338.6|198213.6|8
1729782240000|2024-10-24 15:04:00|198335.3|198210.3|198341.7|198216.7|198343|198218|198334.6|198209.6|8
1729782250000|2024-10-24 15:04:10|198349.1|198224.1|198290.8|198165.8|198349.1|198224.1|198279.1|198154.1|17
1729782260000|2024-10-24 15:04:20|198295.2|198170.2|198317.3|198192.3|198318.9|198193.9|198295.2|198170.2|10
1729782270000|2024-10-24 15:04:30|198317.4|198192.4|198319.6|198194.6|198327.4|198202.4|198313.3|198188.3|20
1729782280000|2024-10-24 15:04:40|198321.7|198196.7|198337.4|198212.4|198338.8|198213.8|198321.7|198196.7|8
1729782290000|2024-10-24 15:04:50|198337.2|198212.2|198338.3|198213.3|198350.3|198225.3|198335.4|198210.4|15
1729782300000|2024-10-24 15:05:00|198337.9|198212.9|198362.2|198237.2|198364.9|198239.9|198335.2|198210.2|12
1729782310000|2024-10-24 15:05:10|198361.8|198236.8|198331.1|198206.1|198363.8|198238.8|198331.1|198206.1|19
1729782320000|2024-10-24 15:05:20|198337.2|198212.2|198304.3|198179.3|198338.7|198213.7|198297.6|198172.6|9
1729782330000|2024-10-24 15:05:30|198303.9|198178.9|198324.6|198199.6|198329.1|198204.1|198300.1|198175.1|11
1729782340000|2024-10-24 15:05:40|198325|198200|198385.1|198256.3|198395.8|198270.8|198324.2|198199.2|28
1729782350000|2024-10-24 15:05:50|198381.8|198256.8|198382.3|198257.3|198382.8|198257.4|198381.7|198256.7|4
1729782360000|2024-10-24 15:06:00|198381.8|198256.8|198415.9|198290.9|198425.5|198300.5|198371|198246|20
1729782370000|2024-10-24 15:06:10|198419.6|198294.6|198394.8|198269.8|198419.6|198294.6|198394.8|198269.8|14
1729782380000|2024-10-24 15:06:20|198391.2|198266.2|198408.1|198283.1|198408.1|198283.1|198391.2|198266.2|4
1729782390000|2024-10-24 15:06:30|198408.6|198283.6|198409|198284|198414.8|198289.8|198405.6|198280.6|9
1729782400000|2024-10-24 15:06:40|198408.5|198283.5|198412.9|198287.9|198412.9|198287.9|198405.8|198280.8|7
1729782410000|2024-10-24 15:06:50|198410.1|198285.1|198406.8|198281.8|198410.3|198285.3|198401.5|198276.5|10
1729782420000|2024-10-24 15:07:00|198395.9|198270.9|198397.3|198272.3|198399.7|198274.7|198395.9|198270.9|10
1729782430000|2024-10-24 15:07:10|198396.5|198271.5|198396.7|198271.7|198398.3|198273.3|198396.4|198271.4|14
1729782440000|2024-10-24 15:07:20|198396.5|198271.5|198345.4|198220.4|198396.6|198271.6|198342.7|198217.7|18
1729782450000|2024-10-24 15:07:30|198343.3|198218.3|198342.4|198217.4|198346.9|198221.9|198336.7|198211.7|18
1729782460000|2024-10-24 15:07:40|198337.6|198212.6|198343.5|198218.5|198346.4|198221.4|198337.6|198212.6|16
1729782470000|2024-10-24 15:07:50|198344.2|198219.2|198315.1|198190.1|198351.2|198226.2|198312.3|198187.3|20
1729782480000|2024-10-24 15:08:00|198313.5|198188.5|198337.7|198212.7|198339.1|198214.1|198298.9|198173.9|20
1729782490000|2024-10-24 15:08:10|198334.7|198209.7|198337|198212|198338.9|198213.9|198330.6|198205.6|13
1729782500000|2024-10-24 15:08:20|198334.4|198209.4|198329.9|198204.9|198342.3|198217.3|198323.7|198198.7|18
1729782510000|2024-10-24 15:08:30|198325.5|198200.5|198334.2|198209.2|198335.1|198210.1|198325.2|198200.2|10
1729782520000|2024-10-24 15:08:40|198337.3|198212.3|198346.8|198221.8|198347.3|198222.3|198332|198207|14
1729782530000|2024-10-24 15:08:50|198347.3|198222.3|198371.3|198246.3|198372.7|198247.7|198347.3|198222.3|11
1729782540000|2024-10-24 15:09:00|198373.5|198248.5|198320.1|198270.1|198373.5|198270.1|198320.1|198243.8|6
1729782550000|2024-10-24 15:09:10|198321.9|198271.9|198309.8|198259.8|198321.9|198271.9|198296.8|198246.8|10
1729782560000|2024-10-24 15:09:20|198323.2|198273.2|198326|198276|198331.6|198281.6|198320.2|198270.2|11
1729782570000|2024-10-24 15:09:30|198330.1|198280.1|198357.4|198307.4|198357.4|198307.4|198330.1|198280.1|10
1729782580000|2024-10-24 15:09:40|198389.5|198264.5|198411.4|198286.4|198411.4|198286.4|198389.5|198264.5|7
1729782590000|2024-10-24 15:09:50|198408|198283|198387.6|198262.6|198409|198284|198377.8|198252.8|6
1729782600000|2024-10-24 15:10:00|198384.4|198259.4|198370|198245|198384.4|198259.4|198370|198245|7
1729782610000|2024-10-24 15:10:10|198365.4|198240.4|198361.7|198236.7|198369.9|198244.9|198349.4|198224.4|15
1729782620000|2024-10-24 15:10:20|198362.2|198237.2|198361.6|198236.6|198362.2|198237.2|198361.6|198236.6|2
1729782630000|2024-10-24 15:10:30|198361.9|198236.9|198360.8|198235.8|198361.9|198236.9|198353|198228|4
1729782640000|2024-10-24 15:10:40|198374.5|198249.5|198374.9|198249.9|198374.9|198249.9|198374.5|198249.5|2
1729782650000|2024-10-24 15:10:50|198374.4|198249.4|198371.1|198321.1|198410.9|198321.1|198371.1|198249.4|13
1729782660000|2024-10-24 15:11:00|198374.9|198324.9|198414.8|198289.8|198414.8|198324.9|198345.6|198265.6|16
1729782690000|2024-10-24 15:11:30|198407.5|198282.5|198384.4|198334.4|198424.6|198344.4|198384.4|198269.2|6
1729782700000|2024-10-24 15:11:40|198384.9|198334.9|198382.8|198332.8|198384.9|198334.9|198380.2|198330.2|4
1729782710000|2024-10-24 15:11:50|198385|198335|198384.6|198334.6|198385|198335|198382.9|198332.9|3
1729782720000|2024-10-24 15:12:00|198385|198335|198384.4|198334.4|198395.3|198345.3|198368.5|198318.5|16
1729782730000|2024-10-24 15:12:10|198385.6|198335.6|198385.5|198335.5|198386.8|198336.8|198384.4|198334.4|8
1729782740000|2024-10-24 15:12:20|198386.9|198336.9|198392.5|198342.5|198393.6|198343.6|198378.2|198328.2|13
1729782750000|2024-10-24 15:12:30|198392.8|198342.8|198392.7|198342.7|198393|198343|198391.3|198341.3|12
1729782760000|2024-10-24 15:12:40|198391.4|198341.4|198393|198343|198393.8|198343.8|198391.4|198341.4|16
1729782770000|2024-10-24 15:12:50|198391.7|198341.7|198394.3|198344.3|198397.7|198347.7|198383.4|198333.4|13
1729782780000|2024-10-24 15:13:00|198394.2|198344.2|198395.1|198345.1|198395.9|198345.9|198394.2|198344.2|9
1729782790000|2024-10-24 15:13:10|198394.7|198344.7|198425.8|198300.8|198426.2|198344.7|198394.7|198300.7|6
1729782800000|2024-10-24 15:13:20|198425.7|198300.7|198427.6|198302.6|198431.9|198306.9|198425.7|198300.7|10
1729782810000|2024-10-24 15:13:30|198427.8|198302.8|198353.7|198303.7|198427.8|198311.5|198344.3|198260|15
1729782820000|2024-10-24 15:13:40|198353.5|198303.5|198360.7|198310.7|198363.6|198313.6|198353.5|198303.5|19
1729782830000|2024-10-24 15:13:50|198361|198311|198361.7|198311.7|198367.1|198317.1|198360.3|198310.3|18
1729782840000|2024-10-24 15:14:00|198362.8|198312.8|198350.6|198300.6|198366.7|198316.7|198340.4|198290.4|25
1729782850000|2024-10-24 15:14:10|198350.7|198300.7|198359.9|198309.9|198361.2|198311.2|198349.1|198299.1|22
1729782860000|2024-10-24 15:14:20|198361.1|198311.1|198367.5|198317.5|198370.1|198320.1|198349.5|198299.5|16
1729782870000|2024-10-24 15:14:30|198367.8|198317.8|198380.2|198330.2|198381.5|198331.5|198359.3|198309.3|22
1729782880000|2024-10-24 15:14:40|198380.1|198330.1|198375.8|198325.8|198382.5|198332.5|198357.5|198307.5|23
1729782890000|2024-10-24 15:14:50|198349.7|198299.7|198362.4|198312.4|198365.2|198315.2|198342.2|198292.2|15
1729782900000|2024-10-24 15:15:00|198361.3|198311.3|198363.6|198313.6|198365.2|198315.2|198351.2|198301.2|19
1729782910000|2024-10-24 15:15:10|198363.9|198313.9|198374.6|198324.6|198374.6|198324.6|198363.9|198313.9|12
1729782920000|2024-10-24 15:15:20|198375.6|198325.6|198389.1|198339.1|198392.4|198342.4|198375.1|198325.1|23
1729782930000|2024-10-24 15:15:30|198372.3|198322.3|198383.8|198333.8|198389.1|198339.1|198372.3|198322.3|28
1729782940000|2024-10-24 15:15:40|198385.3|198335.3|198371.7|198321.7|198385.3|198335.3|198361.8|198311.8|21
1729782950000|2024-10-24 15:15:50|198370.7|198320.7|198396.5|198346.5|198400.3|198350.3|198370.7|198320.7|15
1729782960000|2024-10-24 15:16:00|198398.3|198348.3|198382|198332|198398.3|198348.3|198379|198329|13
1729782970000|2024-10-24 15:16:10|198382.2|198332.2|198399.8|198349.8|198403.7|198353.7|198377|198327|28
1729782980000|2024-10-24 15:16:20|198403.3|198353.3|198407.3|198357.3|198407.5|198357.5|198389.7|198339.7|19
1729782990000|2024-10-24 15:16:30|198405.1|198355.1|198379.9|198329.9|198405.1|198355.1|198379.9|198329.9|10
1729783000000|2024-10-24 15:16:40|198384.1|198334.1|198343.1|198293.1|198385.4|198335.4|198343.1|198293.1|16
1729783010000|2024-10-24 15:16:50|198341.6|198291.6|198343.5|198293.5|198354|198304|198338.2|198288.2|24
1729783020000|2024-10-24 15:17:00|198342.6|198292.6|198345.2|198295.2|198349|198299|198341.6|198291.6|17
1729783030000|2024-10-24 15:17:10|198345.7|198295.7|198380.2|198255.2|198383.8|198296.7|198345.7|198250.6|12
1729783040000|2024-10-24 15:17:20|198380.6|198255.6|198382.8|198257.8|198385.4|198260.4|198375.8|198250.8|15
1729783050000|2024-10-24 15:17:30|198382.2|198257.2|198375.5|198250.5|198382.2|198257.2|198369.9|198244.9|16
1729783060000|2024-10-24 15:17:40|198375.9|198250.9|198367.5|198242.5|198376|198251|198367.5|198242.5|6
1729783070000|2024-10-24 15:17:50|198325.1|198200.1|198343.1|198218.1|198345.2|198220.2|198325.1|198200.1|24
1729783080000|2024-10-24 15:18:00|198343|198218|198259.2|198209.2|198343|198257.1|198257.5|198207.5|20
1729783090000|2024-10-24 15:18:10|198260.7|198210.7|198246.5|198196.5|198273|198223|198246.5|198196.5|23
1729783100000|2024-10-24 15:18:20|198251.5|198201.5|198248.8|198198.8|198255.4|198205.4|198246|198196|14
1729783110000|2024-10-24 15:18:30|198243|198193|198218.6|198168.6|198243|198193|198214|198164|22
1729783120000|2024-10-24 15:18:40|198218.1|198168.1|198220.1|198170.1|198224.4|198174.4|198216.9|198166.9|15
1729783130000|2024-10-24 15:18:50|198219.9|198169.9|198218.8|198168.8|198228.4|198178.4|198218.8|198168.8|12
1729783140000|2024-10-24 15:19:00|198218.7|198168.7|198218.6|198168.6|198218.7|198168.7|198217.8|198167.8|6
1729783150000|2024-10-24 15:19:10|198218.7|198168.7|198218.9|198168.9|198219.2|198169.2|198218.7|198168.7|5
1729783160000|2024-10-24 15:19:20|198219.4|198169.4|198197|198147|198227|198177|198197|198147|14
1729783170000|2024-10-24 15:19:30|198199.3|198149.3|198196.5|198146.5|198210|198160|198196.2|198146.2|18
1729783180000|2024-10-24 15:19:40|198197|198147|198206.8|198156.8|198207|198157|198194.7|198144.7|11
1729783190000|2024-10-24 15:19:50|198205.6|198155.6|198187.5|198137.5|198205.6|198155.6|198184.2|198134.2|11
1729783200000|2024-10-24 15:20:00|198184.2|198134.2|198182.8|198132.8|198187.7|198137.7|198135.3|198085.3|26
1729783210000|2024-10-24 15:20:10|198173.9|198123.9|198175.4|198125.4|198180.4|198130.4|198172.5|198122.5|15
1729783220000|2024-10-24 15:20:20|198169.8|198119.8|198198|198148|198198|198148|198135.2|198085.2|32
1729783230000|2024-10-24 15:20:30|198198.3|198148.3|198194.7|198144.7|198199.1|198149.1|198194.6|198144.6|21
1729783240000|2024-10-24 15:20:40|198195.1|198145.1|198195.2|198145.2|198196.1|198146.1|198192.2|198142.2|13
1729783250000|2024-10-24 15:20:50|198194.6|198144.6|198194.1|198144.1|198194.6|198144.6|198193.3|198143.3|10
1729783260000|2024-10-24 15:21:00|198193.1|198143.1|198184|198134|198193.8|198143.8|198183.5|198133.5|15
1729783270000|2024-10-24 15:21:10|198181.3|198131.3|198174.4|198124.4|198185.1|198135.1|198174.4|198124.4|15
1729783280000|2024-10-24 15:21:20|198172.1|198122.1|198184.8|198134.8|198187|198137|198172.1|198122.1|17
1729783290000|2024-10-24 15:21:30|198185.9|198135.9|198238.4|198188.4|198247.9|198197.9|198170.8|198120.8|24
1729783300000|2024-10-24 15:21:40|198249.9|198199.9|198248.1|198198.1|198250.1|198200.1|198236.4|198186.4|10
1729783310000|2024-10-24 15:21:50|198247.6|198197.6|198257.4|198207.4|198258.8|198208.8|198247.6|198197.6|16
1729783320000|2024-10-24 15:22:00|198259.3|198209.3|198321.7|198271.7|198346.7|198271.7|198259.3|198203.1|26
1729783330000|2024-10-24 15:22:10|198315|198265|198361.1|198311.1|198385|198317|198305.8|198255.8|16
1729783340000|2024-10-24 15:22:20|198360.8|198310.8|198386.6|198261.6|198387|198316.2|198360.3|198253.8|14
1729783350000|2024-10-24 15:22:30|198386.2|198261.2|198386.3|198261.3|198387|198262|198379.5|198254.5|9
1729783360000|2024-10-24 15:22:40|198386|198261|198357.4|198307.4|198386.8|198311.1|198357.3|198261|9
1729783370000|2024-10-24 15:22:50|198357.1|198307.1|198360|198310|198387|198310.5|198357.1|198261.3|11
1729783380000|2024-10-24 15:23:00|198360.2|198310.2|198325.3|198275.3|198360.2|198310.2|198311.1|198219.3|25
1729783390000|2024-10-24 15:23:10|198313.5|198263.5|198324.6|198274.6|198327.6|198277.6|198309|198259|21
1729783400000|2024-10-24 15:23:20|198324.9|198274.9|198321.7|198271.7|198325.2|198275.2|198321.4|198271.4|6
1729783410000|2024-10-24 15:23:30|198321.2|198271.2|198329.9|198279.9|198330.5|198280.5|198321.2|198271.2|15
1729783420000|2024-10-24 15:23:40|198330.2|198280.2|198342.7|198217.7|198360.6|198280.2|198330.2|198214.9|13
1729783430000|2024-10-24 15:23:50|198349.6|198224.6|198350.8|198225.8|198350.8|198225.8|198337.1|198212.1|21
1729783440000|2024-10-24 15:24:00|198348.1|198223.1|198356.4|198231.4|198360.2|198235.2|198336.3|198211.3|14
1729783450000|2024-10-24 15:24:10|198326.9|198276.9|198324.8|198274.8|198326.9|198276.9|198312.5|198262.5|20
1729783460000|2024-10-24 15:24:20|198327|198277|198326.7|198276.7|198327.4|198277.4|198322.1|198272.1|16
1729783470000|2024-10-24 15:24:30|198323.8|198273.8|198361.1|198311.1|198370.1|198320.1|198323.8|198273.8|19
1729783480000|2024-10-24 15:24:40|198361.6|198311.6|198363.5|198313.5|198364.2|198314.2|198359.7|198309.7|16
1729783490000|2024-10-24 15:24:50|198364|198314|198362.4|198312.4|198364|198314|198362.1|198312.1|10
1729783500000|2024-10-24 15:25:00|198362.6|198312.6|198360.5|198310.5|198362.9|198312.9|198350.7|198300.7|18
1729783510000|2024-10-24 15:25:10|198362.2|198312.2|198362.7|198312.7|198365.6|198315.6|198358.5|198308.5|19
1729783520000|2024-10-24 15:25:20|198362.9|198312.9|198350.2|198300.2|198376.1|198326.1|198337.1|198287.1|15
1729783530000|2024-10-24 15:25:30|198384.5|198259.5|198339.2|198289.2|198384.5|198289.2|198337.8|198259.5|4
1729783540000|2024-10-24 15:25:40|198345.4|198295.4|198367.4|198317.4|198367.4|198317.4|198345.4|198295.4|17
1729783550000|2024-10-24 15:25:50|198354.6|198304.6|198389.3|198264.3|198403.5|198317.7|198352.3|198252.8|17
1729783560000|2024-10-24 15:26:00|198389.6|198264.6|198440.2|198315.2|198446.2|198321.2|198382.5|198257.5|17
1729783570000|2024-10-24 15:26:10|198439|198314|198407|198357|198446.9|198371.2|198384.1|198314|26
1729783580000|2024-10-24 15:26:20|198410.2|198360.2|198407.5|198357.5|198445.1|198366.9|198398|198317.2|12
1729783590000|2024-10-24 15:26:30|198398.6|198348.6|198476|198351|198476|198365.3|198398.6|198315.7|5
1729783600000|2024-10-24 15:26:40|198433.7|198383.7|198502.3|198377.3|198502.3|198428.9|198432.3|198366.4|26
1729783610000|2024-10-24 15:26:50|198500.7|198375.7|198501.5|198376.5|198503.3|198428.6|198476.2|198375.7|12
1729783620000|2024-10-24 15:27:00|198494.6|198369.6|198496.2|198371.2|198509.6|198384.6|198493.7|198368.7|17
1729783630000|2024-10-24 15:27:10|198498.6|198373.6|198517.2|198392.2|198535.6|198453.4|198477.4|198373.6|23
1729783640000|2024-10-24 15:27:20|198518.4|198393.4|198508.5|198383.5|198532.1|198434.2|198467.5|198375.5|30
1729783650000|2024-10-24 15:27:30|198510.2|198385.2|198498.1|198373.1|198510.2|198434.9|198484.9|198373.1|13
1729783660000|2024-10-24 15:27:40|198500.4|198375.4|198505.6|198380.6|198509.2|198431.8|198464.5|198375.4|20
1729783670000|2024-10-24 15:27:50|198507.7|198382.7|198506.3|198456.3|198544.6|198456.3|198497.9|198374.8|15
1729783680000|2024-10-24 15:28:00|198508.4|198458.4|198544.7|198419.7|198546.3|198470.9|198506.4|198419.7|17
1729783690000|2024-10-24 15:28:10|198518.9|198468.9|198508.1|198458.1|198521.1|198471.1|198508.1|198458.1|8
1729783700000|2024-10-24 15:28:20|198500.3|198450.3|198514.9|198464.9|198562.5|198495.2|198500.3|198423.6|22
1729783710000|2024-10-24 15:28:30|198515.6|198465.6|198525.6|198475.6|198528.4|198478.4|198515.6|198465.6|19
1729783720000|2024-10-24 15:28:40|198512.4|198462.4|198514.9|198464.9|198525.4|198475.4|198504.5|198454.5|16
1729783730000|2024-10-24 15:28:50|198512.7|198462.7|198514.3|198464.3|198562.5|198476.5|198496.9|198420.6|23
1729783740000|2024-10-24 15:29:00|198525.5|198475.5|198557.9|198432.9|198562.2|198476|198513.4|198417.4|22
1729783750000|2024-10-24 15:29:10|198555.4|198430.4|198525.9|198475.9|198561.2|198475.9|198494.9|198418.3|22
1729783760000|2024-10-24 15:29:20|198512.8|198462.8|198511.2|198461.2|198550.1|198476.8|198498.8|198408.2|24
1729783770000|2024-10-24 15:29:30|198509.6|198459.6|198515.1|198465.1|198526|198476|198501.6|198451.6|18
1729783780000|2024-10-24 15:29:40|198511.8|198461.8|198512.7|198462.7|198515.8|198465.8|198510.7|198460.7|6
1729783790000|2024-10-24 15:29:50|198509.8|198459.8|198513.7|198388.7|198529.2|198479.2|198461|198388.7|24
1729783800000|2024-10-24 15:30:00|198515.4|198390.4|198492.8|198442.8|198516.5|198443.1|198481.4|198387.7|19
1729783810000|2024-10-24 15:30:10|198481.4|198431.4|198481.3|198431.3|198516.5|198442.7|198464.6|198389.7|17
1729783830000|2024-10-24 15:30:30|198484.5|198434.5|198530.9|198480.9|198535|198485|198484.5|198434.5|8
1729783840000|2024-10-24 15:30:40|198538.3|198488.3|198559.9|198509.9|198560.2|198510.2|198538.3|198488.3|9
1729783850000|2024-10-24 15:30:50|198557.6|198507.6|198547.1|198497.1|198574.4|198524.4|198544.3|198494.3|14
1729783860000|2024-10-24 15:31:00|198562.2|198512.2|198563.4|198513.4|198605.5|198531.3|198551.1|198479.1|19
1729783870000|2024-10-24 15:31:10|198575.8|198525.8|198562.2|198512.2|198588.8|198525.8|198558.5|198463.8|15
1729783880000|2024-10-24 15:31:20|198559.6|198509.6|198561|198511|198561|198511|198545.6|198495.6|8
1729783890000|2024-10-24 15:31:30|198573.7|198523.7|198598.4|198473.4|198598.4|198528.4|198573.3|198469.4|17
1729783900000|2024-10-24 15:31:40|198595.5|198470.5|198594.1|198469.1|198596.7|198471.7|198593.8|198468.8|14
1729783910000|2024-10-24 15:31:50|198594.5|198469.5|198577.5|198527.5|198594.5|198529.2|198567.7|198468.7|13
1729783920000|2024-10-24 15:32:00|198568.4|198518.4|198565.6|198515.6|198568.4|198518.4|198556.7|198506.7|3
1729783930000|2024-10-24 15:32:10|198567.2|198517.2|198567.3|198517.3|198568.4|198518.4|198567.2|198517.2|3
1729783940000|2024-10-24 15:32:20|198555.1|198505.1|198562|198512|198564.7|198514.7|198554.1|198504.1|8
1729783950000|2024-10-24 15:32:30|198561.1|198511.1|198563.2|198513.2|198563.2|198513.2|198560.6|198510.6|18
1729783960000|2024-10-24 15:32:40|198563.6|198513.6|198563|198513|198563.7|198513.7|198562.1|198512.1|11
1729783970000|2024-10-24 15:32:50|198562.9|198512.9|198587.8|198537.8|198589.1|198539.1|198562.9|198512.9|25
1729783980000|2024-10-24 15:33:00|198588.3|198538.3|198586.5|198536.5|198589.3|198539.3|198586|198536|14
1729783990000|2024-10-24 15:33:10|198585.7|198535.7|198563.4|198513.4|198585.8|198535.8|198555.4|198505.4|17
1729784000000|2024-10-24 15:33:20|198562.9|198512.9|198560.6|198510.6|198563.7|198513.7|198553.5|198503.5|17
1729784010000|2024-10-24 15:33:30|198561.4|198511.4|198561.4|198511.4|198561.4|198511.4|198560|198510|8
1729784020000|2024-10-24 15:33:40|198560.5|198510.5|198562.7|198512.7|198562.7|198512.7|198560.5|198510.5|12
1729784030000|2024-10-24 15:33:50|198562.1|198512.1|198573.9|198523.9|198590.9|198540.9|198546.7|198496.7|21
1729784040000|2024-10-24 15:34:00|198571.3|198521.3|198623.3|198573.3|198632|198582|198567.9|198517.9|23
1729784050000|2024-10-24 15:34:10|198624.2|198574.2|198638.6|198588.6|198639.5|198589.5|198624.2|198574.2|31
1729784060000|2024-10-24 15:34:20|198638.4|198588.4|198645.2|198595.2|198646|198596|198638.4|198588.4|14
1729784070000|2024-10-24 15:34:30|198644.5|198594.5|198638.5|198588.5|198647.8|198597.8|198631.4|198581.4|31
1729784080000|2024-10-24 15:34:40|198629.5|198579.5|198630|198580|198637.5|198587.5|198625.4|198575.4|28
1729784090000|2024-10-24 15:34:50|198628.3|198578.3|198604.8|198479.8|198638.5|198578.3|198572.4|198472.4|29
1729784100000|2024-10-24 15:35:00|198605.6|198480.6|198602.7|198477.7|198607.3|198482.3|198591.5|198466.5|24
1729784110000|2024-10-24 15:35:10|198603.1|198478.1|198565.1|198440.1|198603.1|198478.1|198559.6|198434.6|17
1729784120000|2024-10-24 15:35:20|198556.9|198431.9|198511.8|198461.8|198561.7|198462.5|198503|198412|32
1729784130000|2024-10-24 15:35:30|198501.9|198451.9|198555.3|198430.3|198555.8|198463.8|198501.9|198425.5|33
1729784140000|2024-10-24 15:35:40|198555.1|198430.1|198554.6|198429.6|198556.1|198431.1|198554.6|198429.6|31
1729784150000|2024-10-24 15:35:50|198555|198430|198556.3|198431.3|198556.3|198431.3|198554.3|198429.3|12
1729784160000|2024-10-24 15:36:00|198584.1|198459.1|198593|198468|198593|198468|198579.2|198454.2|16
1729784170000|2024-10-24 15:36:10|198585.4|198460.4|198600.5|198475.5|198600.5|198475.5|198585.4|198460.4|23
1729784180000|2024-10-24 15:36:20|198599.8|198474.8|198632.9|198507.9|198652|198527|198599.8|198474.8|23
1729784190000|2024-10-24 15:36:30|198633|198508|198597.9|198547.9|198633.3|198567.4|198593.1|198500.5|26
1729784200000|2024-10-24 15:36:40|198599.5|198549.5|198595.3|198545.3|198599.5|198549.5|198586.5|198536.5|19
1729784210000|2024-10-24 15:36:50|198594.1|198544.1|198591.5|198541.5|198596.6|198546.6|198590.4|198540.4|13
1729784220000|2024-10-24 15:37:00|198593.4|198543.4|198602.1|198552.1|198602.1|198552.1|198589|198539|14
1729784230000|2024-10-24 15:37:10|198639.4|198514.4|198636.6|198511.6|198640.5|198515.5|198634.5|198509.5|15
1729784240000|2024-10-24 15:37:20|198636.8|198511.8|198572.6|198522.6|198636.8|198522.8|198571|198480.1|28
1729784250000|2024-10-24 15:37:30|198574.2|198524.2|198572.7|198522.7|198576.8|198526.8|198571.4|198521.4|26
1729784260000|2024-10-24 15:37:40|198571.4|198521.4|198572.2|198522.2|198574|198524|198570.9|198520.9|22
1729784270000|2024-10-24 15:37:50|198573|198523|198569.5|198519.5|198576.1|198526.1|198568.5|198518.5|25
1729784280000|2024-10-24 15:38:00|198575.7|198525.7|198657.4|198532.4|198657.4|198587.7|198575.7|198523.6|26
1729784290000|2024-10-24 15:38:10|198651.6|198526.6|198712.2|198587.2|198712.2|198587.2|198651.1|198526.1|35
1729784300000|2024-10-24 15:38:20|198712.3|198587.3|198710|198585|198712.3|198587.3|198710|198585|10
1729784310000|2024-10-24 15:38:30|198710.5|198585.5|198685.9|198560.9|198710.5|198585.5|198681.5|198556.5|9
1729784320000|2024-10-24 15:38:40|198682.5|198557.5|198681.7|198556.7|198684|198559|198671.2|198546.2|20
1729784330000|2024-10-24 15:38:50|198680.7|198555.7|198676|198551|198681.6|198556.6|198667.9|198542.9|21
1729784340000|2024-10-24 15:39:00|198677.2|198552.2|198679.1|198554.1|198679.8|198554.8|198666.6|198541.6|24
1729784350000|2024-10-24 15:39:10|198678.6|198553.6|198662|198537|198678.6|198553.6|198637.8|198512.8|18
1729784360000|2024-10-24 15:39:20|198662.2|198537.2|198660.3|198535.3|198662.2|198537.2|198660.3|198535.3|9
1729784370000|2024-10-24 15:39:30|198660.2|198535.2|198660.8|198535.8|198661.5|198536.5|198656.7|198531.7|10
1729784380000|2024-10-24 15:39:40|198651.9|198526.9|198630.2|198505.2|198651.9|198526.9|198625.3|198500.3|23
1729784390000|2024-10-24 15:39:50|198629.8|198504.8|198631.3|198506.3|198631.7|198506.7|198624|198499|26
1729784400000|2024-10-24 15:40:00|198625|198500|198658.2|198533.2|198659.9|198534.9|198625|198500|22
1729784410000|2024-10-24 15:40:10|198663.6|198538.6|198689.2|198564.2|198694.8|198569.8|198663.6|198538.6|20
1729784420000|2024-10-24 15:40:20|198688.9|198563.9|198684.2|198559.2|198689.5|198564.5|198678.1|198553.1|20
1729784430000|2024-10-24 15:40:30|198683.8|198558.8|198692.1|198567.1|198694.1|198569.1|198683.8|198558.8|20
1729784440000|2024-10-24 15:40:40|198692.9|198567.9|198709.7|198584.7|198713.7|198588.7|198692.9|198567.9|14
1729784450000|2024-10-24 15:40:50|198709.9|198584.9|198706.2|198581.2|198710.4|198585.4|198705.2|198580.2|13
1729784460000|2024-10-24 15:41:00|198711.7|198586.7|198716.2|198591.2|198716.9|198591.9|198709.8|198584.8|22
1729784470000|2024-10-24 15:41:10|198716.1|198591.1|198716.4|198591.4|198716.7|198591.7|198715.4|198590.4|13
1729784480000|2024-10-24 15:41:20|198716.2|198591.2|198722|198597|198722.6|198597.6|198716.2|198591.2|10
1729784490000|2024-10-24 15:41:30|198721.6|198596.6|198731.2|198606.2|198731.2|198606.2|198721.3|198596.3|16
1729784500000|2024-10-24 15:41:40|198731.6|198606.6|198731.2|198606.2|198731.9|198606.9|198731.2|198606.2|7
1729784510000|2024-10-24 15:41:50|198731.5|198606.5|198688|198563|198732.7|198607.7|198688|198563|16
1729784520000|2024-10-24 15:42:00|198688.2|198563.2|198690.4|198565.4|198692.8|198567.8|198688|198563|16
1729784530000|2024-10-24 15:42:10|198692.3|198567.3|198689.4|198564.4|198692.3|198567.3|198688.5|198563.5|17
1729784540000|2024-10-24 15:42:20|198690.7|198565.7|198693.4|198568.4|198693.4|198568.4|198688.2|198563.2|9
1729784550000|2024-10-24 15:42:30|198688.1|198563.1|198695.7|198570.7|198698.2|198573.2|198686.6|198561.6|17
1729784560000|2024-10-24 15:42:40|198695.4|198570.4|198694.9|198569.9|198695.9|198570.9|198694.7|198569.7|12
1729784570000|2024-10-24 15:42:50|198695|198570|198695.6|198570.6|198697.4|198572.4|198692.6|198567.6|12
1729784580000|2024-10-24 15:43:00|198696|198571|198699.2|198574.2|198699.4|198574.4|198692.4|198567.4|7
1729784590000|2024-10-24 15:43:10|198699|198574|198695.9|198570.9|198699.5|198574.5|198695|198570|12
1729784600000|2024-10-24 15:43:20|198695.7|198570.7|198660.8|198535.8|198695.9|198570.9|198634.7|198509.7|17
1729784610000|2024-10-24 15:43:30|198660.7|198535.7|198650.4|198525.4|198661.6|198558.4|198608.4|198513.2|8
1729784620000|2024-10-24 15:43:40|198651.1|198526.1|198661.3|198536.3|198661.3|198536.3|198651.1|198526.1|5
1729784630000|2024-10-24 15:43:50|198651.4|198526.4|198651.4|198526.4|198651.4|198526.4|198651.4|198526.4|1
1729784640000|2024-10-24 15:44:00|198653.8|198528.8|198602.4|198477.4|198653.8|198528.8|198548|198471.8|20
1729784650000|2024-10-24 15:44:10|198604.4|198479.4|198574.7|198524.7|198613.3|198524.7|198551.9|198469.2|19
1729784660000|2024-10-24 15:44:20|198574.9|198524.9|198575.2|198525.2|198575.4|198525.4|198574.9|198524.9|8
1729784670000|2024-10-24 15:44:30|198575.1|198525.1|198534.3|198484.3|198575.1|198525.1|198527.9|198477.9|8
1729784680000|2024-10-24 15:44:40|198534.4|198484.4|198545.8|198495.8|198545.8|198495.8|198534.4|198484.4|2
1729784690000|2024-10-24 15:44:50|198535.6|198485.6|198594.7|198469.7|198595.2|198485.6|198535.6|198448.5|7
1729784700000|2024-10-24 15:45:00|198591.9|198466.9|198548.8|198498.8|198591.9|198501.7|198548.8|198455.6|13
1729784710000|2024-10-24 15:45:10|198549|198499|198498.7|198448.7|198549|198499|198490.8|198440.8|15
1729784720000|2024-10-24 15:45:20|198446.7|198396.7|198464.4|198414.4|198485.1|198416.8|198446.7|198360.1|20
1729784730000|2024-10-24 15:45:30|198464.2|198414.2|198471.4|198421.4|198476.6|198426.6|198464.2|198414.2|18
1729784740000|2024-10-24 15:45:40|198459|198409|198444.1|198394.1|198459|198409|198442.3|198392.3|5
1729784750000|2024-10-24 15:45:50|198442.1|198392.1|198473|198348|198483.7|198405.7|198411|198346.1|19
1729784760000|2024-10-24 15:46:00|198472.7|198347.7|198460.7|198335.7|198472.7|198396.7|198434.5|198335.3|23
1729784770000|2024-10-24 15:46:10|198470|198345|198437.2|198387.2|198470.5|198387.2|198433.2|198345|10
1729784780000|2024-10-24 15:46:20|198461.4|198336.4|198459.6|198334.6|198463.2|198338.2|198458.3|198333.3|19
1729784790000|2024-10-24 15:46:30|198457.8|198332.8|198462.2|198337.2|198462.7|198337.7|198457|198332|23
1729784800000|2024-10-24 15:46:40|198460.6|198335.6|198515.2|198390.2|198515.2|198433|198460.6|198335.6|22
1729784810000|2024-10-24 15:46:50|198515|198390|198521.7|198396.7|198522.7|198449|198499|198388.2|16
1729784820000|2024-10-24 15:47:00|198521.4|198396.4|198503.3|198453.3|198521.7|198453.3|198491.3|198396.2|13
1729784830000|2024-10-24 15:47:10|198503|198453|198506.3|198456.3|198506.3|198456.3|198496.9|198446.9|11
1729784840000|2024-10-24 15:47:20|198506.6|198456.6|198514.8|198464.8|198518.7|198468.7|198506|198456|25
1729784850000|2024-10-24 15:47:30|198514.5|198464.5|198526.4|198476.4|198526.4|198476.4|198509.4|198459.4|21
1729784860000|2024-10-24 15:47:40|198524.6|198474.6|198542.6|198492.6|198544.6|198494.6|198523|198473|25
1729784870000|2024-10-24 15:47:50|198543.7|198493.7|198590.2|198465.2|198590.2|198500.5|198539.8|198457.9|22
1729784880000|2024-10-24 15:48:00|198589|198464|198590.8|198465.8|198590.8|198465.8|198580.5|198455.5|14
1729784890000|2024-10-24 15:48:10|198591.6|198466.6|198569|198444|198591.6|198466.6|198565.1|198440.1|28
1729784900000|2024-10-24 15:48:20|198563.1|198438.1|198507.8|198382.8|198567.8|198442.8|198499.9|198374.9|14
1729784910000|2024-10-24 15:48:30|198507.6|198382.6|198505.6|198380.6|198516.9|198391.9|198505.6|198380.6|16
1729784920000|2024-10-24 15:48:40|198512.5|198387.5|198531.9|198406.9|198572.5|198447.5|198512.5|198387.5|24
1729784930000|2024-10-24 15:48:50|198532.4|198407.4|198535.4|198410.4|198539.9|198414.9|198527.5|198402.5|25
1729784940000|2024-10-24 15:49:00|198542.4|198417.4|198534.3|198409.3|198543|198418|198532.4|198407.4|29
1729784950000|2024-10-24 15:49:10|198535.4|198410.4|198539.1|198414.1|198544.8|198419.8|198534.3|198409.3|24
1729784960000|2024-10-24 15:49:20|198538.9|198413.9|198549|198424|198555.3|198430.3|198537.9|198412.9|18
1729784970000|2024-10-24 15:49:30|198549.5|198424.5|198573.8|198448.8|198578.7|198453.7|198547.1|198422.1|15
1729784980000|2024-10-24 15:49:40|198568.6|198443.6|198570.7|198445.7|198576.7|198451.7|198565.3|198440.3|19
1729784990000|2024-10-24 15:49:50|198570.2|198445.2|198567.5|198442.5|198570.4|198445.4|198566|198441|15
1729785000000|2024-10-24 15:50:00|198571.8|198446.8|198568.9|198443.9|198572.2|198447.2|198566.5|198441.5|13
1729785010000|2024-10-24 15:50:10|198569.2|198444.2|198533|198408|198569.2|198444.2|198533|198408|18
1729785020000|2024-10-24 15:50:20|198532|198407|198528.5|198403.5|198533.7|198408.7|198527.2|198402.2|14
1729785030000|2024-10-24 15:50:30|198535.1|198410.1|198524.3|198399.3|198537.3|198412.3|198524.3|198399.3|17
1729785040000|2024-10-24 15:50:40|198524.6|198399.6|198524.6|198399.6|198539.8|198414.8|198522.4|198397.4|13
1729785050000|2024-10-24 15:50:50|198524.8|198399.8|198528.9|198403.9|198532.3|198407.3|198523.2|198398.2|12
1729785060000|2024-10-24 15:51:00|198526.3|198401.3|198526.9|198401.9|198532.1|198407.1|198524.1|198399.1|15
1729785070000|2024-10-24 15:51:10|198528.9|198403.9|198540.8|198415.8|198541.7|198416.7|198525.2|198400.2|16
1729785080000|2024-10-24 15:51:20|198541.9|198416.9|198510.3|198460.3|198548.7|198460.3|198510.3|198416.6|16
1729785090000|2024-10-24 15:51:30|198510.2|198460.2|198547.1|198497.1|198550|198500|198509.3|198459.3|28
1729785100000|2024-10-24 15:51:40|198550.7|198500.7|198578.2|198453.2|198578.2|198503.3|198530|198449.3|31
1729785110000|2024-10-24 15:51:50|198582.3|198457.3|198589.5|198464.5|198589.5|198464.5|198580.5|198455.5|19
1729785120000|2024-10-24 15:52:00|198581.5|198456.5|198572.3|198522.3|198611.7|198533.8|198572.3|198456.5|27
1729785130000|2024-10-24 15:52:10|198568.2|198518.2|198560.5|198435.5|198570.8|198520.8|198521.3|198434|26
1729785140000|2024-10-24 15:52:20|198556|198431|198545.5|198420.5|198556|198431|198536.5|198411.5|26
1729785150000|2024-10-24 15:52:30|198545.8|198420.8|198544.9|198419.9|198546.1|198421.1|198541.6|198416.6|15
1729785160000|2024-10-24 15:52:40|198546.1|198421.1|198547|198422|198548.8|198423.8|198541.8|198416.8|20
1729785170000|2024-10-24 15:52:50|198547.4|198422.4|198545.6|198420.6|198551.6|198426.6|198544.4|198419.4|22
1729785180000|2024-10-24 15:53:00|198552.8|198427.8|198519.1|198469.1|198561.3|198472.6|198517.8|198425|25
1729785190000|2024-10-24 15:53:10|198518.6|198468.6|198517.9|198467.9|198534.2|198484.2|198517|198467|23
1729785200000|2024-10-24 15:53:20|198516.5|198466.5|198524.4|198474.4|198528.6|198478.6|198516.5|198466.5|29
1729785210000|2024-10-24 15:53:30|198524.1|198474.1|198487.2|198437.2|198531.2|198481.2|198485.1|198435.1|28
1729785220000|2024-10-24 15:53:40|198488.1|198438.1|198488.1|198438.1|198490.6|198440.6|198486.1|198436.1|11
1729785230000|2024-10-24 15:53:50|198488.3|198438.3|198526.5|198401.5|198529.8|198438.3|198488.3|198400.8|6
1729785240000|2024-10-24 15:54:00|198526.8|198401.8|198518.9|198393.9|198526.8|198401.8|198518.9|198393.9|15
1729785250000|2024-10-24 15:54:10|198517.5|198392.5|198514.2|198389.2|198517.5|198392.5|198508.3|198383.3|13
1729785260000|2024-10-24 15:54:20|198522.3|198397.3|198515.4|198390.4|198527|198402|198515.4|198390.4|14
1729785270000|2024-10-24 15:54:30|198515.2|198390.2|198504.7|198379.7|198519.5|198394.5|198501.2|198376.2|27
1729785280000|2024-10-24 15:54:40|198505.1|198380.1|198498.3|198373.3|198505.9|198380.9|198496.3|198371.3|22
1729785290000|2024-10-24 15:54:50|198503|198378|198484.5|198359.5|198503|198378|198484.5|198359.5|14
1729785300000|2024-10-24 15:55:00|198484.7|198359.7|198490.4|198365.4|198491.1|198366.1|198483|198358|21
1729785310000|2024-10-24 15:55:10|198483.8|198358.8|198464.3|198339.3|198491.7|198366.7|198458.8|198333.8|22
1729785320000|2024-10-24 15:55:20|198462.1|198337.1|198473.9|198348.9|198478|198353|198462.1|198337.1|15
1729785330000|2024-10-24 15:55:30|198478.7|198353.7|198458.1|198333.1|198481.5|198356.5|198458.1|198333.1|21
1729785340000|2024-10-24 15:55:40|198457.7|198332.7|198542.6|198492.6|198543.7|198493.7|198452.5|198327.5|22
1729785350000|2024-10-24 15:55:50|198544.6|198494.6|198527.7|198477.7|198544.6|198494.6|198526|198476|16
1729785360000|2024-10-24 15:56:00|198531.2|198481.2|198592.9|198467.9|198609.3|198514.6|198531.2|198467.9|32
1729785370000|2024-10-24 15:56:10|198593.6|198468.6|198577.7|198452.7|198606.8|198481.8|198577.7|198452.7|19
1729785380000|2024-10-24 15:56:20|198577.4|198452.4|198568.8|198443.8|198584.6|198459.6|198567.1|198442.1|22
1729785390000|2024-10-24 15:56:30|198568.7|198443.7|198567.7|198442.7|198568.9|198443.9|198567.4|198442.4|13
1729785400000|2024-10-24 15:56:40|198568.6|198443.6|198576.4|198451.4|198582.7|198457.7|198567.9|198442.9|14
1729785410000|2024-10-24 15:56:50|198575|198450|198559.2|198434.2|198579.8|198454.8|198558.7|198433.7|21
1729785420000|2024-10-24 15:57:00|198568.9|198443.9|198561.4|198436.4|198569.5|198444.5|198560.4|198435.4|20
1729785430000|2024-10-24 15:57:10|198561.9|198436.9|198564.7|198439.7|198571|198446|198561.6|198436.6|15
1729785440000|2024-10-24 15:57:20|198564.6|198439.6|198564.7|198439.7|198570.6|198445.6|198563.3|198438.3|14
1729785450000|2024-10-24 15:57:30|198565.1|198440.1|198535.6|198485.6|198570.9|198488.4|198535.4|198437.8|16
1729785460000|2024-10-24 15:57:40|198535.1|198485.1|198569.1|198444.1|198569.1|198492.9|198535.1|198440.6|19
1729785470000|2024-10-24 15:57:50|198568.6|198443.6|198570.4|198445.4|198575.1|198450.1|198567.6|198442.6|16
1729785480000|2024-10-24 15:58:00|198570.8|198445.8|198533.7|198483.7|198575.7|198487|198533.7|198443.9|21
1729785490000|2024-10-24 15:58:10|198533.3|198483.3|198526.2|198476.2|198533.3|198483.3|198526.2|198476.2|15
1729785500000|2024-10-24 15:58:20|198526|198476|198525.9|198475.9|198542.2|198492.2|198525.9|198475.9|27
1729785510000|2024-10-24 15:58:30|198521.9|198471.9|198521.9|198471.9|198524.8|198474.8|198521.5|198471.5|22
1729785520000|2024-10-24 15:58:40|198525|198475|198520.5|198470.5|198526|198476|198520.5|198470.5|27
1729785530000|2024-10-24 15:58:50|198522|198472|198519.7|198469.7|198530.4|198480.4|198519.7|198469.7|25
1729785540000|2024-10-24 15:59:00|198520.3|198470.3|198521.1|198471.1|198527.5|198477.5|198520.3|198470.3|18
1729785550000|2024-10-24 15:59:10|198520.9|198470.9|198604.5|198554.5|198604.5|198554.5|198520.9|198470.9|25
1729785560000|2024-10-24 15:59:20|198604.2|198554.2|198601.8|198551.8|198604.8|198554.8|198595.8|198545.8|30
1729785570000|2024-10-24 15:59:30|198603|198553|198602.7|198552.7|198609.8|198559.8|198602.2|198552.2|24
1729785580000|2024-10-24 15:59:40|198603|198553|198661.8|198536.8|198663.9|198559.1|198602.8|198522.2|28
1729785590000|2024-10-24 15:59:50|198657.9|198532.9|198660.7|198535.7|198664.2|198539.2|198647.2|198522.2|28
1729785600000|2024-10-24 16:00:00|198663.1|198538.1|198679.6|198554.6|198690.7|198565.7|198661.5|198536.5|28
1729785610000|2024-10-24 16:00:10|198678.8|198553.8|198678.7|198553.7|198678.9|198553.9|198677.8|198552.8|9
1729785620000|2024-10-24 16:00:20|198678.5|198553.5|198666.3|198541.3|198679.9|198554.9|198664.6|198539.6|18
1729785630000|2024-10-24 16:00:30|198666.1|198541.1|198665.5|198540.5|198670|198545|198664.1|198539.1|25
1729785640000|2024-10-24 16:00:40|198668|198543|198663.8|198538.8|198668.7|198543.7|198663.2|198538.2|27
1729785650000|2024-10-24 16:00:50|198665.6|198540.6|198644.7|198519.7|198666|198541|198644.1|198519.1|23
1729785660000|2024-10-24 16:01:00|198644.5|198519.5|198621.7|198496.7|198653.5|198528.5|198621.7|198496.7|27
1729785670000|2024-10-24 16:01:10|198623.5|198498.5|198625|198500|198625|198500|198621.6|198496.6|19
1729785680000|2024-10-24 16:01:20|198624|198499|198622.5|198497.5|198626|198501|198620.5|198495.5|20
1729785690000|2024-10-24 16:01:30|198624|198499|198623.7|198498.7|198624|198499|198621.5|198496.5|14
1729785700000|2024-10-24 16:01:40|198623.9|198498.9|198624|198499|198624.7|198499.7|198621.9|198496.9|15
1729785710000|2024-10-24 16:01:50|198622.4|198497.4|198617.3|198492.3|198624|198499|198617.3|198492.3|18
1729785720000|2024-10-24 16:02:00|198614.5|198489.5|198614.3|198489.3|198618.5|198493.5|198614.1|198489.1|28
1729785730000|2024-10-24 16:02:10|198614|198489|198603.2|198553.2|198617|198558.5|198580.5|198489|23
1729785740000|2024-10-24 16:02:20|198603|198553|198594.5|198544.5|198612.4|198562.4|198593.4|198543.4|8
1729785750000|2024-10-24 16:02:30|198593|198543|198588.3|198538.3|198593.4|198543.4|198582.1|198532.1|19
1729785760000|2024-10-24 16:02:40|198588.1|198538.1|198588.3|198538.3|198595.2|198545.2|198588.1|198538.1|16
1729785770000|2024-10-24 16:02:50|198588.5|198538.5|198587.7|198537.7|198596.3|198546.3|198587.5|198537.5|17
1729785780000|2024-10-24 16:03:00|198589.1|198539.1|198615.1|198565.1|198626.3|198576.3|198589.1|198539.1|25
1729785790000|2024-10-24 16:03:10|198616.2|198566.2|198603.3|198553.3|198616.2|198566.2|198603.3|198553.3|15
1729785800000|2024-10-24 16:03:20|198604.1|198554.1|198606.5|198556.5|198606.5|198556.5|198603.7|198553.7|11
1729785810000|2024-10-24 16:03:30|198604.6|198554.6|198603.7|198553.7|198607.2|198557.2|198602.5|198552.5|15
1729785820000|2024-10-24 16:03:40|198602.5|198552.5|198608.1|198558.1|198611.8|198561.8|198602.5|198552.5|22
1729785830000|2024-10-24 16:03:50|198607.1|198557.1|198607.7|198557.7|198608|198558|198605.3|198555.3|17
1729785840000|2024-10-24 16:04:00|198619.4|198569.4|198606.8|198556.8|198619.4|198569.4|198606.8|198556.8|19
1729785850000|2024-10-24 16:04:10|198606.1|198556.1|198594.1|198544.1|198606.1|198556.1|198592|198542|16
1729785860000|2024-10-24 16:04:20|198592.3|198542.3|198600.9|198550.9|198605.1|198555.1|198592.3|198542.3|11
1729785870000|2024-10-24 16:04:30|198601.9|198551.9|198601.9|198551.9|198603.2|198553.2|198599.8|198549.8|18
1729785880000|2024-10-24 16:04:40|198604.3|198554.3|198583.5|198533.5|198604.3|198554.3|198582.8|198532.8|15
1729785890000|2024-10-24 16:04:50|198584.8|198534.8|198591.7|198541.7|198594.8|198544.8|198584.8|198534.8|24
1729785900000|2024-10-24 16:05:00|198590|198540|198587|198537|198605.5|198555.5|198584.7|198534.7|29
1729785910000|2024-10-24 16:05:10|198584.7|198534.7|198580|198530|198584.7|198534.7|198579.5|198529.5|12
1729785920000|2024-10-24 16:05:20|198579.8|198529.8|198581.5|198531.5|198581.5|198531.5|198572.6|198522.6|10
1729785930000|2024-10-24 16:05:30|198576.3|198526.3|198585.8|198535.8|198596.7|198546.7|198573.6|198523.6|16
1729785940000|2024-10-24 16:05:40|198585.5|198535.5|198581.6|198531.6|198587.2|198537.2|198581.6|198531.6|15
1729785950000|2024-10-24 16:05:50|198581.8|198531.8|198582|198532|198586.6|198536.6|198579.4|198529.4|15
1729785960000|2024-10-24 16:06:00|198582.2|198532.2|198578.5|198528.5|198592.3|198542.3|198578.5|198528.5|20
1729785970000|2024-10-24 16:06:10|198579|198529|198578.2|198528.2|198579|198529|198577.5|198527.5|13
1729785980000|2024-10-24 16:06:20|198578.4|198528.4|198578.5|198528.5|198579|198529|198577.7|198527.7|9
1729785990000|2024-10-24 16:06:30|198579.2|198529.2|198585.9|198535.9|198595.3|198545.3|198579.1|198529.1|23
1729786000000|2024-10-24 16:06:40|198585.5|198535.5|198586.3|198536.3|198586.9|198536.9|198584.7|198534.7|16
1729786010000|2024-10-24 16:06:50|198586.7|198536.7|198584.9|198534.9|198587.9|198537.9|198584.9|198534.9|17
1729786020000|2024-10-24 16:07:00|198582.2|198532.2|198580.6|198530.6|198584.7|198534.7|198580.1|198530.1|15
1729786030000|2024-10-24 16:07:10|198581.1|198531.1|198580|198530|198581.1|198531.1|198577.1|198527.1|15
1729786040000|2024-10-24 16:07:20|198579.5|198529.5|198576.3|198526.3|198582.6|198532.6|198573.6|198523.6|29
1729786050000|2024-10-24 16:07:30|198574.5|198524.5|198602.8|198552.8|198602.8|198552.8|198572.7|198522.7|28
1729786060000|2024-10-24 16:07:40|198612.8|198562.8|198607.3|198557.3|198612.8|198562.8|198604.1|198554.1|22
1729786070000|2024-10-24 16:07:50|198606.8|198556.8|198615.3|198565.3|198621.3|198571.3|198606.6|198556.6|29
1729786080000|2024-10-24 16:08:00|198616|198566|198658.1|198608.1|198669.7|198619.7|198614.3|198564.3|28
1729786090000|2024-10-24 16:08:10|198656.5|198606.5|198680.3|198555.3|198686.7|198616.9|198646.8|198554.1|31
1729786100000|2024-10-24 16:08:20|198680.2|198555.2|198679.6|198554.6|198682.1|198557.1|198676.3|198551.3|23
1729786110000|2024-10-24 16:08:30|198679.3|198554.3|198635.8|198585.8|198679.9|198604.4|198633.4|198546.6|18
1729786120000|2024-10-24 16:08:40|198634|198584|198636.3|198586.3|198636.3|198586.3|198634|198584|2
1729786130000|2024-10-24 16:08:50|198676|198551|198693|198568|198698.6|198602.7|198641.9|198551|12
1729786140000|2024-10-24 16:09:00|198694|198569|198713.2|198588.2|198713.8|198629|198679|198569|27
1729786150000|2024-10-24 16:09:10|198712.8|198587.8|198713.2|198588.2|198713.5|198588.5|198704.9|198579.9|14
1729786160000|2024-10-24 16:09:20|198712.8|198587.8|198708.1|198583.1|198729.3|198604.3|198705.4|198580.4|19
1729786170000|2024-10-24 16:09:30|198707.9|198582.9|198707.6|198582.6|198712.4|198587.4|198707.6|198582.6|10
1729786180000|2024-10-24 16:09:40|198707.4|198582.4|198700.7|198575.7|198714.8|198589.8|198700.7|198575.7|10
1729786190000|2024-10-24 16:09:50|198701.2|198576.2|198701.8|198576.8|198707.9|198582.9|198699.6|198574.6|11
1729786200000|2024-10-24 16:10:00|198701.6|198576.6|198697.4|198572.4|198720.8|198595.8|198697.4|198572.4|21
1729786210000|2024-10-24 16:10:10|198697.5|198572.5|198710.3|198585.3|198710.3|198585.3|198697.5|198572.5|18
1729786220000|2024-10-24 16:10:20|198704.3|198579.3|198657.5|198607.5|198710.3|198620|198657.5|198579.3|11
1729786230000|2024-10-24 16:10:30|198657.3|198607.3|198658.2|198608.2|198679.6|198629.6|198657|198607|22
1729786240000|2024-10-24 16:10:40|198660|198610|198706.5|198581.5|198708.6|198619.6|198657.9|198581.3|21
1729786250000|2024-10-24 16:10:50|198707.3|198582.3|198659.8|198609.8|198707.3|198619.6|198658.7|198582.3|17
1729786260000|2024-10-24 16:11:00|198660.2|198610.2|198666.2|198616.2|198716.1|198638.5|198660.2|198590.8|19
1729786270000|2024-10-24 16:11:10|198666.3|198616.3|198684.5|198559.5|198716.1|198616.3|198642.8|198559.2|24
1729786280000|2024-10-24 16:11:20|198683.7|198558.7|198651.3|198601.3|198685.1|198617.4|198644.3|198558.7|12
1729786290000|2024-10-24 16:11:30|198646.6|198596.6|198663.3|198613.3|198695|198613.3|198644.1|198559.7|24
1729786300000|2024-10-24 16:11:40|198660.6|198610.6|198697.7|198572.7|198697.7|198626.1|198656.2|198572|31
1729786310000|2024-10-24 16:11:50|198670.9|198620.9|198661|198611|198701.4|198623.9|198654|198576.4|26
1729786320000|2024-10-24 16:12:00|198660.5|198610.5|198663.4|198613.4|198667.1|198617.1|198657.5|198607.5|29
1729786330000|2024-10-24 16:12:10|198662.7|198612.7|198688.9|198638.9|198697.6|198647.6|198662|198612|20
1729786340000|2024-10-24 16:12:20|198687.9|198637.9|198688.6|198638.6|198695.9|198645.9|198686.6|198636.6|28
1729786350000|2024-10-24 16:12:30|198688.2|198638.2|198689.1|198639.1|198689.1|198639.1|198687.1|198637.1|28
1729786360000|2024-10-24 16:12:40|198688.4|198638.4|198687.3|198637.3|198697.1|198647.1|198686.9|198636.9|13
1729786370000|2024-10-24 16:12:50|198686.9|198636.9|198687.3|198637.3|198690.9|198640.9|198686.9|198636.9|17
1729786380000|2024-10-24 16:13:00|198687.2|198637.2|198688.7|198638.7|198693.5|198643.5|198686.5|198636.5|15
1729786390000|2024-10-24 16:13:10|198688.3|198638.3|198688.7|198638.7|198688.7|198638.7|198687.5|198637.5|5
1729786400000|2024-10-24 16:13:20|198692|198642|198690.1|198640.1|198699.7|198649.7|198687.2|198637.2|18
1729786410000|2024-10-24 16:13:30|198687.9|198637.9|198689.7|198639.7|198696.1|198646.1|198687.8|198637.8|24
1729786420000|2024-10-24 16:13:40|198688.9|198638.9|198688.5|198638.5|198696.4|198646.4|198686.8|198636.8|23
1729786430000|2024-10-24 16:13:50|198689.5|198639.5|198689.3|198639.3|198689.9|198639.9|198686.8|198636.8|21
1729786440000|2024-10-24 16:14:00|198688.5|198638.5|198688.5|198638.5|198688.9|198638.9|198686.1|198636.1|25
1729786450000|2024-10-24 16:14:10|198689.5|198639.5|198687.7|198637.7|198696.2|198646.2|198687.7|198637.7|15
1729786460000|2024-10-24 16:14:20|198687.3|198637.3|198690.1|198640.1|198694.9|198644.9|198685|198635|18
1729786470000|2024-10-24 16:14:30|198689|198639|198689.3|198639.3|198689.8|198639.8|198688.4|198638.4|33
1729786480000|2024-10-24 16:14:40|198689.1|198639.1|198682.7|198632.7|198689.6|198639.6|198682.7|198632.7|20
1729786490000|2024-10-24 16:14:50|198681.1|198631.1|198688.7|198638.7|198694.7|198644.7|198681.1|198631.1|23
1729786500000|2024-10-24 16:15:00|198687.9|198637.9|198689.3|198639.3|198698|198648|198687.9|198637.9|23
1729786510000|2024-10-24 16:15:10|198689.5|198639.5|198689.3|198639.3|198690|198640|198688.8|198638.8|13
1729786520000|2024-10-24 16:15:20|198689.5|198639.5|198686.1|198636.1|198694.4|198644.4|198686.1|198636.1|16
1729786530000|2024-10-24 16:15:30|198686|198636|198687.3|198637.3|198692.4|198642.4|198684.8|198634.8|21
1729786540000|2024-10-24 16:15:40|198685.9|198635.9|198685.7|198635.7|198694|198644|198683.4|198633.4|21
1729786550000|2024-10-24 16:15:50|198685.4|198635.4|198682.5|198632.5|198685.4|198635.4|198682.5|198632.5|9
1729786560000|2024-10-24 16:16:00|198682.7|198632.7|198680.9|198630.9|198683.7|198633.7|198679|198629|17
1729786570000|2024-10-24 16:16:10|198681.5|198631.5|198686.5|198636.5|198693.3|198643.3|198681.5|198631.5|26
1729786580000|2024-10-24 16:16:20|198685.1|198635.1|198692.1|198642.1|198693.4|198643.4|198683.7|198633.7|16
1729786590000|2024-10-24 16:16:30|198692.3|198642.3|198675.5|198625.5|198692.3|198642.3|198675.5|198625.5|15
1729786600000|2024-10-24 16:16:40|198671.1|198621.1|198652.1|198602.1|198681.4|198631.4|198652.1|198602.1|22
1729786610000|2024-10-24 16:16:50|198654.4|198604.4|198657.4|198607.4|198665.8|198615.8|198651.6|198601.6|35
1729786620000|2024-10-24 16:17:00|198659|198609|198655.9|198605.9|198659|198609|198653.7|198603.7|28
1729786630000|2024-10-24 16:17:10|198656.2|198606.2|198653.4|198603.4|198656.9|198606.9|198653.4|198603.4|29
1729786640000|2024-10-24 16:17:20|198655.5|198605.5|198656.5|198606.5|198656.6|198606.6|198653.9|198603.9|30
1729786650000|2024-10-24 16:17:30|198656.6|198606.6|198657.3|198607.3|198663.3|198613.3|198653.6|198603.6|38
1729786660000|2024-10-24 16:17:40|198652|198602|198691.1|198641.1|198696.3|198646.3|198650.9|198600.9|20
1729786670000|2024-10-24 16:17:50|198689.9|198639.9|198685.6|198635.6|198690.2|198640.2|198684.5|198634.5|19
1729786680000|2024-10-24 16:18:00|198689.6|198639.6|198690.8|198640.8|198690.8|198640.8|198687.7|198637.7|21
1729786690000|2024-10-24 16:18:10|198690.4|198640.4|198688.5|198638.5|198691.4|198641.4|198685.7|198635.7|11
1729786700000|2024-10-24 16:18:20|198685.9|198635.9|198690.4|198640.4|198696.2|198646.2|198685.5|198635.5|23
1729786710000|2024-10-24 16:18:30|198691.3|198641.3|198694.4|198644.4|198729.3|198645.8|198686.2|198600.8|24
1729786720000|2024-10-24 16:18:40|198694.8|198644.8|198728.6|198603.6|198730.1|198645.6|198689.8|198603.6|21
1729786730000|2024-10-24 16:18:50|198729|198604|198728.8|198603.8|198729.8|198604.8|198728.8|198603.8|5
1729786740000|2024-10-24 16:19:00|198734.1|198609.1|198651.5|198601.5|198734.1|198609.1|198644|198594|19
1729786750000|2024-10-24 16:19:10|198651.8|198601.8|198651.3|198601.3|198653.1|198603.1|198650.3|198600.3|23
1729786760000|2024-10-24 16:19:20|198651.4|198601.4|198648.7|198598.7|198651.9|198601.9|198643.4|198593.4|19
1729786770000|2024-10-24 16:19:30|198646.8|198596.8|198613.4|198563.4|198646.8|198596.8|198613.4|198563.4|20
1729786780000|2024-10-24 16:19:40|198613.5|198563.5|198613|198563|198617.2|198567.2|198610.4|198560.4|15
1729786790000|2024-10-24 16:19:50|198612.3|198562.3|198649.7|198524.7|198649.7|198563|198612|198523.8|10
1729786800000|2024-10-24 16:20:00|198650.2|198525.2|198653.4|198528.4|198658.9|198533.9|198650.2|198525.2|10
1729786810000|2024-10-24 16:20:10|198653|198528|198645.3|198520.3|198653.1|198528.1|198645.3|198520.3|8
1729786820000|2024-10-24 16:20:20|198644.9|198519.9|198652.7|198527.7|198652.7|198527.7|198644.9|198519.9|8
1729786830000|2024-10-24 16:20:30|198652|198527|198650|198525|198652.5|198527.5|198650|198525|5
1729786840000|2024-10-24 16:20:40|198650.3|198525.3|198634.5|198584.5|198650.3|198589.3|198619|198525.3|14
1729786850000|2024-10-24 16:20:50|198631.9|198581.9|198715.4|198665.4|198720.8|198670.8|198631.8|198545.5|24
1729786860000|2024-10-24 16:21:00|198731.1|198681.1|198791.3|198666.3|198791.8|198709.9|198731.1|198666.3|26
1729786870000|2024-10-24 16:21:10|198790|198665|198779.3|198654.3|198790|198686.2|198736.2|198641.7|16
1729786880000|2024-10-24 16:21:20|198778.8|198653.8|198767.7|198642.7|198780|198655|198765.5|198640.5|23
1729786890000|2024-10-24 16:21:30|198770.7|198645.7|198743.8|198693.8|198773.6|198693.8|198743.8|198645.4|21
1729786900000|2024-10-24 16:21:40|198743.5|198693.5|198770.8|198645.8|198771.6|198693.6|198743.3|198643.9|20
1729786910000|2024-10-24 16:21:50|198769.3|198644.3|198672.3|198622.3|198769.3|198644.3|198657.2|198607.2|24
1729786920000|2024-10-24 16:22:00|198674.7|198624.7|198681.6|198631.6|198707.9|198639.5|198670.9|198578.2|22
1729786930000|2024-10-24 16:22:10|198681.8|198631.8|198685.8|198635.8|198686|198636|198681.8|198631.8|7
1729786940000|2024-10-24 16:22:20|198686.1|198636.1|198686.2|198636.2|198687.8|198637.8|198678.3|198628.3|13
1729786950000|2024-10-24 16:22:30|198686.5|198636.5|198689.1|198639.1|198689.2|198639.2|198686.5|198636.5|9
1729786960000|2024-10-24 16:22:40|198688.7|198638.7|198679.1|198629.1|198721.6|198643.5|198667.9|198596.6|12
1729786970000|2024-10-24 16:22:50|198669.5|198619.5|198680|198630|198702|198652|198669.5|198619.5|8
1729786980000|2024-10-24 16:23:00|198680.9|198630.9|198674.8|198624.8|198688.1|198638.1|198669.8|198619.8|20
1729786990000|2024-10-24 16:23:10|198687|198637|198676|198626|198687.2|198637.2|198667.9|198617.9|13
1729787000000|2024-10-24 16:23:20|198668.9|198618.9|198670.6|198620.6|198670.9|198620.9|198667.2|198617.2|5
1729787010000|2024-10-24 16:23:30|198673|198623|198635.2|198585.2|198683|198633|198625.6|198575.6|24
1729787020000|2024-10-24 16:23:40|198634.9|198584.9|198663.3|198538.3|198663.7|198584.9|198625|198531.2|19
1729787030000|2024-10-24 16:23:50|198663.8|198538.8|198673.1|198548.1|198675.9|198550.9|198663.3|198538.3|24
1729787040000|2024-10-24 16:24:00|198670.6|198545.6|198675.3|198550.3|198682.4|198557.4|198665.1|198540.1|23
1729787050000|2024-10-24 16:24:10|198674.8|198549.8|198665.3|198540.3|198676.1|198551.1|198649.3|198524.3|13
1729787060000|2024-10-24 16:24:20|198665.6|198540.6|198619|198494|198665.6|198540.6|198610.1|198485.1|15
1729787070000|2024-10-24 16:24:30|198610.1|198485.1|198607.5|198482.5|198610.1|198485.1|198602.5|198477.5|16
1729787080000|2024-10-24 16:24:40|198603.1|198478.1|198539.8|198489.8|198603.1|198489.8|198539.8|198433.4|21
1729787090000|2024-10-24 16:24:50|198540|198490|198560.5|198435.5|198566|198490.2|198500.3|198421.8|17
1729787100000|2024-10-24 16:25:00|198568.6|198443.6|198566.9|198441.9|198568.9|198491.4|198529.3|198437.2|9
1729787110000|2024-10-24 16:25:10|198567|198442|198566.6|198441.6|198567.4|198442.4|198566.6|198441.6|5
1729787120000|2024-10-24 16:25:20|198566.4|198441.4|198566.4|198441.4|198566.4|198441.4|198566.4|198441.4|1
1729787130000|2024-10-24 16:25:30|198580|198427|198595.8|198470.8|198600.3|198517.7|198546.7|198427|12
1729787140000|2024-10-24 16:25:40|198599.8|198474.8|198591.7|198466.7|198599.8|198474.8|198586.9|198461.9|16
1729787150000|2024-10-24 16:25:50|198592.2|198467.2|198589.8|198464.8|198592.2|198467.2|198585.6|198460.6|9
1729787160000|2024-10-24 16:26:00|198593.5|198468.5|198551.2|198501.2|198595.3|198505.8|198546.4|198445.3|20
1729787170000|2024-10-24 16:26:10|198553|198503|198555.3|198505.3|198555.9|198505.9|198552.2|198502.2|9
1729787180000|2024-10-24 16:26:20|198578.3|198453.3|198554.1|198504.1|198578.3|198504.4|198553.7|198453.3|7
1729787190000|2024-10-24 16:26:30|198553.1|198503.1|198561.7|198511.7|198578.2|198511.7|198553|198452|9
1729787200000|2024-10-24 16:26:40|198581.7|198456.7|198559.7|198509.7|198584|198512.7|198556.8|198454.4|19
1729787210000|2024-10-24 16:26:50|198559.9|198509.9|198586.7|198461.7|198586.7|198516.3|198542.4|198458.2|11
1729787220000|2024-10-24 16:27:00|198587.7|198462.7|198588.3|198463.3|198589.1|198464.1|198585.3|198460.3|14
1729787230000|2024-10-24 16:27:10|198588.7|198463.7|198580.2|198455.2|198588.7|198505.9|198552|198452.5|13
1729787240000|2024-10-24 16:27:20|198578.9|198453.9|198558|198508|198581.7|198508.1|198556.4|198453.9|9
1729787250000|2024-10-24 16:27:30|198556.5|198506.5|198577.1|198452.1|198579.2|198506.5|198552.4|198449.9|25
1729787260000|2024-10-24 16:27:40|198576.4|198451.4|198576.4|198451.4|198578.6|198453.6|198574.6|198449.6|24
1729787270000|2024-10-24 16:27:50|198576.1|198451.1|198561.8|198511.8|198577|198511.8|198561.8|198449.7|25
1729787280000|2024-10-24 16:28:00|198577.5|198452.5|198579.3|198454.3|198580.4|198504.2|198552.9|198452.5|14
1729787290000|2024-10-24 16:28:10|198574.9|198449.9|198535.5|198485.5|198578.2|198489|198533.2|198448.9|15
1729787300000|2024-10-24 16:28:20|198538|198488|198539.1|198489.1|198539.1|198489.1|198534.5|198484.5|4
1729787310000|2024-10-24 16:28:30|198537.3|198487.3|198539.1|198489.1|198539.1|198489.1|198537.3|198487.3|2
1729787320000|2024-10-24 16:28:40|198534.8|198484.8|198538.9|198488.9|198543.5|198493.5|198534.6|198484.6|19
1729787330000|2024-10-24 16:28:50|198537.3|198487.3|198543.5|198493.5|198546.1|198496.1|198537.3|198487.3|26
1729787340000|2024-10-24 16:29:00|198545.9|198495.9|198540.4|198490.4|198548.2|198498.2|198540.4|198490.4|11
1729787350000|2024-10-24 16:29:10|198542.2|198492.2|198575.2|198450.2|198575.2|198492.2|198542.2|198450.1|3
1729787360000|2024-10-24 16:29:20|198581.5|198456.5|198575.9|198450.9|198587.5|198462.5|198569.1|198444.1|9
1729787370000|2024-10-24 16:29:30|198576.1|198451.1|198574.9|198449.9|198582.7|198457.7|198574.9|198449.9|11
1729787380000|2024-10-24 16:29:40|198574.8|198449.8|198573.9|198448.9|198577.9|198452.9|198573.8|198448.8|13
1729787390000|2024-10-24 16:29:50|198573.8|198448.8|198559.6|198434.6|198580.8|198455.8|198559.6|198434.6|14
1729787400000|2024-10-24 16:30:00|198559.4|198434.4|198548.5|198423.5|198569.2|198444.2|198548.5|198423.5|10
1729787410000|2024-10-24 16:30:10|198553.7|198428.7|198503.7|198378.7|198556.3|198431.3|198503.7|198378.7|18
1729787420000|2024-10-24 16:30:20|198504.2|198379.2|198501|198376|198514.3|198389.3|198498|198373|14
1729787430000|2024-10-24 16:30:30|198505|198380|198571.4|198446.4|198579.5|198454.5|198500.5|198375.5|20
1729787440000|2024-10-24 16:30:40|198570.6|198445.6|198571.4|198446.4|198577.1|198452.1|198568.1|198443.1|20
1729787450000|2024-10-24 16:30:50|198569.8|198444.8|198568.7|198443.7|198571.5|198446.5|198567.4|198442.4|12
1729787460000|2024-10-24 16:31:00|198575.5|198450.5|198565.8|198440.8|198575.5|198450.5|198563.3|198438.3|14
1729787470000|2024-10-24 16:31:10|198565.1|198440.1|198473.1|198423.1|198578.1|198453.1|198473.1|198405.8|16
1729787480000|2024-10-24 16:31:20|198485.3|198435.3|198517.8|198392.8|198524.9|198435.3|198464.6|198392.6|14
1729787490000|2024-10-24 16:31:30|198515.4|198390.4|198449.9|198399.9|198515.4|198438.2|198448.7|198381.7|29
1729787500000|2024-10-24 16:31:40|198461.4|198411.4|198482.8|198357.8|198489.6|198415.8|198450.9|198357.8|13
1729787510000|2024-10-24 16:31:50|198481.6|198356.6|198482.2|198357.2|198483.8|198358.8|198480|198355|13
1729787520000|2024-10-24 16:32:00|198484.4|198359.4|198446.7|198321.7|198484.4|198359.4|198397.1|198317.3|29
1729787530000|2024-10-24 16:32:10|198448.9|198323.9|198443.3|198393.3|198468|198393.3|198415.4|198321.6|23
1729787540000|2024-10-24 16:32:20|198443.5|198393.5|198459.7|198334.7|198459.7|198393.5|198407.1|198332.3|19
1729787550000|2024-10-24 16:32:30|198461.1|198336.1|198458.8|198333.8|198461.9|198336.9|198443|198318|14
1729787560000|2024-10-24 16:32:40|198460.4|198335.4|198459.6|198334.6|198460.4|198335.4|198459.6|198334.6|2
1729787570000|2024-10-24 16:32:50|198459.4|198334.4|198460.2|198335.2|198461.1|198336.1|198458.2|198333.2|8
1729787580000|2024-10-24 16:33:00|198462.6|198337.6|198459.9|198334.9|198462.6|198337.6|198458.4|198333.4|4
1729787590000|2024-10-24 16:33:10|198453|198328|198445|198320|198456.4|198331.4|198445|198320|8
1729787600000|2024-10-24 16:33:20|198444.8|198319.8|198460.7|198335.7|198460.7|198335.7|198442.7|198317.7|7
1729787610000|2024-10-24 16:33:30|198464.3|198339.3|198474.6|198349.6|198477.8|198403|198447.8|198339.3|16
1729787620000|2024-10-24 16:33:40|198474.3|198349.3|198469.7|198344.7|198490|198365|198467.3|198342.3|14
1729787630000|2024-10-24 16:33:50|198469.3|198344.3|198472.7|198347.7|198472.7|198396.8|198446.8|198338.2|13
1729787640000|2024-10-24 16:34:00|198467.1|198342.1|198459.6|198334.6|198469.9|198396.8|198446.1|198334.1|23
1729787650000|2024-10-24 16:34:10|198459.1|198334.1|198459.9|198334.9|198459.9|198334.9|198457.4|198332.4|6
1729787660000|2024-10-24 16:34:20|198459.3|198334.3|198461.3|198336.3|198462.2|198337.2|198448.8|198323.8|11
1729787670000|2024-10-24 16:34:30|198461.1|198336.1|198457.2|198332.2|198461.1|198336.1|198443.5|198318.5|10
1729787680000|2024-10-24 16:34:40|198444|198319|198425.9|198300.9|198461.4|198336.4|198415.2|198290.2|20
1729787690000|2024-10-24 16:34:50|198425.4|198300.4|198372|198322|198425.4|198322|198372|198300.2|3
1729787700000|2024-10-24 16:35:00|198369.4|198319.4|198389.8|198264.8|198395.3|198319.4|198356.9|198263.2|10
1729787720000|2024-10-24 16:35:20|198378.4|198253.4|198378.9|198253.9|198389.8|198264.8|198378.4|198253.4|3
1729787730000|2024-10-24 16:35:30|198410.2|198248.8|198410.2|198248.8|198410.2|198248.8|198410.2|198248.8|1
1729787740000|2024-10-24 16:35:40|198409.9|198249.1|198373.6|198248.6|198409.9|198316.2|198366.2|198243.7|19
1729787750000|2024-10-24 16:35:50|198373.3|198248.3|198370.4|198245.4|198373.5|198248.5|198364.1|198239.1|17
1729787760000|2024-10-24 16:36:00|198365.9|198240.9|198372.3|198247.3|198372.5|198247.5|198349.4|198224.4|22
1729787770000|2024-10-24 16:36:10|198372.4|198247.4|198322.7|198272.7|198378.6|198291.1|198311.7|198247.4|19
1729787780000|2024-10-24 16:36:20|198325.6|198275.6|198352.3|198302.3|198370.8|198302.3|198325|198245|16
1729787790000|2024-10-24 16:36:30|198349.5|198299.5|198389.5|198339.5|198418.6|198344.1|198349|198242.2|25
1729787800000|2024-10-24 16:36:40|198381.5|198331.5|198380.9|198330.9|198393.5|198343.5|198373.6|198323.6|14
1729787810000|2024-10-24 16:36:50|198381.3|198331.3|198414.7|198289.7|198428.9|198331.3|198380.9|198289.7|8
1729787820000|2024-10-24 16:37:00|198423.3|198298.3|198431.5|198306.5|198431.7|198306.7|198417.1|198292.1|33
1729787830000|2024-10-24 16:37:10|198432|198307|198359.9|198234.9|198432|198307|198351.4|198226.4|22
1729787840000|2024-10-24 16:37:20|198360|198235|198360.1|198235.1|198366.3|198241.3|198352.7|198227.7|16
1729787850000|2024-10-24 16:37:30|198359.7|198234.7|198354.2|198229.2|198359.9|198234.9|198353.7|198228.7|10
1729787860000|2024-10-24 16:37:40|198355.7|198230.7|198361.1|198236.1|198361.2|198236.2|198355.7|198230.7|10
1729787870000|2024-10-24 16:37:50|198360.7|198235.7|198297.5|198172.5|198360.7|198235.7|198289.5|198164.5|17
1729787880000|2024-10-24 16:38:00|198297.3|198172.3|198321.6|198196.6|198321.9|198196.9|198289.6|198164.6|19
1729787890000|2024-10-24 16:38:10|198334.6|198209.6|198332.1|198207.1|198334.6|198209.6|198317.7|198192.7|7
1729787900000|2024-10-24 16:38:20|198341.1|198216.1|198327.5|198202.5|198341.1|198216.1|198327.5|198202.5|3
1729787910000|2024-10-24 16:38:30|198337.6|198212.6|198330.4|198205.4|198337.6|198212.6|198318.2|198193.2|24
1729787920000|2024-10-24 16:38:40|198330.8|198205.8|198330.4|198205.4|198330.9|198205.9|198308.2|198183.2|16
1729787930000|2024-10-24 16:38:50|198330.2|198205.2|198330.2|198205.2|198334.9|198209.9|198324.5|198199.5|15
1729787940000|2024-10-24 16:39:00|198321.7|198196.7|198283.2|198233.2|198321.7|198244.7|198270.1|198196.7|16
1729787950000|2024-10-24 16:39:10|198283.5|198233.5|198269.7|198219.7|198299.5|198236.5|198269.7|198174.5|15
1729787960000|2024-10-24 16:39:20|198254.8|198204.8|198258.8|198208.8|198258.8|198208.8|198252.2|198202.2|8
1729787970000|2024-10-24 16:39:30|198256.9|198206.9|198280.8|198230.8|198280.8|198230.8|198256.9|198206.9|6
1729787980000|2024-10-24 16:39:40|198283|198233|198259|198209|198283|198233|198259|198209|13
1729787990000|2024-10-24 16:39:50|198254.3|198204.3|198258.3|198208.3|198258.9|198208.9|198250.5|198200.5|12
1729788000000|2024-10-24 16:40:00|198250.4|198200.4|198259.6|198209.6|198259.6|198209.6|198250.4|198200.4|6
1729788010000|2024-10-24 16:40:10|198255.1|198205.1|198261.6|198211.6|198261.6|198211.6|198255.1|198205.1|3
1729788020000|2024-10-24 16:40:20|198259.2|198209.2|198264.4|198214.4|198272.6|198222.6|198254.9|198204.9|13
1729788030000|2024-10-24 16:40:30|198271|198221|198269.8|198219.8|198280.6|198230.6|198261.5|198211.5|20
1729788040000|2024-10-24 16:40:40|198272.2|198222.2|198272.2|198222.2|198272.2|198222.2|198272.2|198222.2|1
1729788050000|2024-10-24 16:40:50|198275.8|198225.8|198283|198233|198283|198233|198272.7|198222.7|3
1729788060000|2024-10-24 16:41:00|198272.7|198222.7|198259.8|198209.8|198272.7|198222.7|198259.8|198209.8|2
1729788070000|2024-10-24 16:41:10|198261.8|198211.8|198294.7|198244.7|198346.6|198266.5|198261.8|198209.4|27
1729788080000|2024-10-24 16:41:20|198293.5|198243.5|198335.7|198210.7|198347.6|198259|198293.5|198205.8|14
1729788090000|2024-10-24 16:41:30|198332.9|198207.9|198309|198259|198333.3|198263.8|198306.3|198207.9|11
1729788100000|2024-10-24 16:41:40|198314.8|198264.8|198312.2|198262.2|198314.8|198264.8|198312.2|198262.2|7
1729788110000|2024-10-24 16:41:50|198311.7|198261.7|198307.9|198257.9|198314.1|198264.1|198304.4|198254.4|18
1729788120000|2024-10-24 16:42:00|198304.4|198254.4|198293|198243|198313.8|198263.8|198288.2|198238.2|21
1729788130000|2024-10-24 16:42:10|198285.5|198235.5|198276.7|198226.7|198285.7|198235.7|198264.3|198214.3|24
1729788140000|2024-10-24 16:42:20|198277.1|198227.1|198279|198229|198280.4|198230.4|198277|198227|10
1729788150000|2024-10-24 16:42:30|198278.9|198228.9|198287.6|198162.6|198287.6|198228.9|198275.7|198150.7|10
1729788160000|2024-10-24 16:42:40|198278.5|198153.5|198288.9|198163.9|198293.6|198168.6|198278.5|198153.5|16
1729788170000|2024-10-24 16:42:50|198288.3|198163.3|198310.6|198185.6|198310.9|198185.9|198288.3|198163.3|11
1729788180000|2024-10-24 16:43:00|198310.2|198185.2|198309.9|198184.9|198310.2|198185.2|198309.4|198184.4|5
1729788190000|2024-10-24 16:43:10|198309.2|198184.2|198285.2|198160.2|198309.6|198184.6|198277.7|198152.7|15
1729788200000|2024-10-24 16:43:20|198285.1|198160.1|198290.7|198165.7|198295.5|198170.5|198285.1|198160.1|20
1729788210000|2024-10-24 16:43:30|198290|198165|198278.3|198153.3|198290|198165|198275.4|198150.4|13
1729788220000|2024-10-24 16:43:40|198278.6|198153.6|198291.9|198166.9|198292.4|198167.4|198276.7|198151.7|13
1729788230000|2024-10-24 16:43:50|198292.3|198167.3|198294.9|198169.9|198295|198170|198286.2|198161.2|13
1729788240000|2024-10-24 16:44:00|198294.4|198169.4|198275.1|198150.1|198294.4|198169.4|198273.5|198148.5|18
1729788250000|2024-10-24 16:44:10|198275.6|198150.6|198254.9|198129.9|198279.8|198154.8|198250.8|198125.8|21
1729788260000|2024-10-24 16:44:20|198251.5|198126.5|198238.7|198113.7|198258.8|198133.8|198238.7|198113.7|24
1729788270000|2024-10-24 16:44:30|198244.5|198119.5|198247|198122|198250.5|198125.5|198238.6|198113.6|15
1729788280000|2024-10-24 16:44:40|198247.2|198122.2|198251.1|198126.1|198255.1|198130.1|198243.9|198118.9|26
1729788290000|2024-10-24 16:44:50|198251.5|198126.5|198249.3|198124.3|198251.5|198126.5|198244.3|198119.3|9
1729788300000|2024-10-24 16:45:00|198248.5|198123.5|198248.2|198123.2|198258.4|198133.4|198242.1|198117.1|22
1729788310000|2024-10-24 16:45:10|198249|198124|198218.3|198093.3|198250.4|198125.4|198213.5|198088.5|16
1729788320000|2024-10-24 16:45:20|198213.1|198088.1|198190.8|198065.8|198213.1|198088.1|198178.6|198053.6|22
1729788330000|2024-10-24 16:45:30|198192.5|198067.5|198194.4|198069.4|198194.4|198069.4|198191.5|198066.5|8
1729788340000|2024-10-24 16:45:40|198193.9|198068.9|198207.7|198082.7|198208.4|198124.4|198174.4|198068.9|17
1729788350000|2024-10-24 16:45:50|198207.9|198082.9|198232.9|198107.9|198232.9|198148.6|198195.1|198082.2|19
1729788360000|2024-10-24 16:46:00|198221.8|198096.8|198242.5|198117.5|198243.1|198118.1|198218.3|198093.3|25
1729788370000|2024-10-24 16:46:10|198242.6|198117.6|198241.3|198116.3|198243.3|198118.3|198239.5|198114.5|18
1729788380000|2024-10-24 16:46:20|198242|198117|198241.5|198116.5|198242|198117|198234.8|198109.8|13
1729788390000|2024-10-24 16:46:30|198241.8|198116.8|198241.5|198116.5|198245.6|198120.6|198234.5|198109.5|14
1729788400000|2024-10-24 16:46:40|198241.6|198116.6|198276.7|198151.7|198279.9|198197.3|198241.5|198116.5|12
1729788410000|2024-10-24 16:46:50|198253.5|198128.5|198255.9|198130.9|198258.2|198133.2|198247.4|198122.4|22
1729788420000|2024-10-24 16:47:00|198246.7|198121.7|198241|198116|198246.7|198167.3|198214.4|198115.1|19
1729788430000|2024-10-24 16:47:10|198241.1|198116.1|198240.2|198115.2|198241.9|198116.9|198236.9|198111.9|8
1729788440000|2024-10-24 16:47:20|198240.6|198115.6|198242.2|198117.2|198242.2|198117.2|198239.1|198114.1|11
1729788450000|2024-10-24 16:47:30|198241.9|198116.9|198242|198117|198242.4|198117.4|198240.4|198115.4|8
1729788460000|2024-10-24 16:47:40|198242.4|198117.4|198245.9|198120.9|198246.7|198121.7|198242.4|198117.4|9
1729788470000|2024-10-24 16:47:50|198245.7|198120.7|198242|198117|198245.7|198120.7|198239|198114|8
1729788480000|2024-10-24 16:48:00|198235.6|198110.6|198247|198122|198247.9|198122.9|198235.6|198110.6|12
1729788490000|2024-10-24 16:48:10|198246.1|198121.1|198268.8|198143.8|198269.3|198182|198230.8|198121.1|10
1729788500000|2024-10-24 16:48:20|198269.2|198144.2|198273.8|198148.8|198275.8|198150.8|198267.5|198142.5|10
1729788510000|2024-10-24 16:48:30|198273.2|198148.2|198273.7|198148.7|198273.7|198148.7|198273.2|198148.2|2
1729788520000|2024-10-24 16:48:40|198263.2|198138.2|198227.4|198177.4|198263.2|198178.4|198225.8|198138.2|8
1729788530000|2024-10-24 16:48:50|198227.3|198177.3|198225.4|198175.4|198227.3|198177.3|198222.7|198172.7|7
1729788540000|2024-10-24 16:49:00|198225|198175|198216.8|198166.8|198225.5|198175.5|198216.8|198166.8|10
1729788550000|2024-10-24 16:49:10|198216.7|198166.7|198246|198196|198247.7|198197.7|198216.5|198166.5|10
1729788560000|2024-10-24 16:49:20|198243.7|198193.7|198248.1|198198.1|198248.2|198198.2|198239|198189|22
1729788570000|2024-10-24 16:49:30|198246.2|198196.2|198251.8|198201.8|198251.8|198201.8|198245.1|198195.1|13
1729788580000|2024-10-24 16:49:40|198254.9|198204.9|198266.6|198216.6|198267.2|198217.2|198253.7|198203.7|22
1729788590000|2024-10-24 16:49:50|198264.8|198214.8|198326.1|198201.1|198328|198253.5|198260|198198.3|30
1729788600000|2024-10-24 16:50:00|198304.7|198254.7|198341.8|198216.8|198346.6|198255.3|198291.3|198209.8|25
1729788610000|2024-10-24 16:50:10|198341.7|198216.7|198357.7|198232.7|198359.4|198279.9|198314.6|198216.5|18
1729788620000|2024-10-24 16:50:20|198362.6|198237.6|198365.7|198240.7|198367.3|198291.2|198341.2|198233.2|27
1729788630000|2024-10-24 16:50:30|198364|198239|198308.2|198183.2|198365.8|198240.8|198304.4|198179.4|25
1729788640000|2024-10-24 16:50:40|198294.8|198169.8|198306.4|198181.4|198319.4|198194.4|198294.8|198169.8|17
1729788650000|2024-10-24 16:50:50|198305.9|198180.9|198297.8|198172.8|198307.2|198182.2|198293.2|198168.2|9
1729788660000|2024-10-24 16:51:00|198302|198177|198299.2|198174.2|198303.1|198178.1|198299|198174|9
1729788670000|2024-10-24 16:51:10|198299.4|198174.4|198302|198177|198312.8|198187.8|198299.4|198174.4|20
1729788680000|2024-10-24 16:51:20|198301.5|198176.5|198301.5|198176.5|198302.3|198177.3|198301.5|198176.5|6
1729788690000|2024-10-24 16:51:30|198301.7|198176.7|198317.6|198192.6|198317.8|198192.8|198301|198176|17
1729788700000|2024-10-24 16:51:40|198317.8|198192.8|198311.9|198186.9|198318.1|198193.1|198311.5|198186.5|14
1729788710000|2024-10-24 16:51:50|198311.5|198186.5|198311.2|198186.2|198311.5|198186.5|198310.9|198185.9|6
1729788720000|2024-10-24 16:52:00|198311.4|198186.4|198311.4|198186.4|198311.4|198186.4|198311.4|198186.4|1
1729788730000|2024-10-24 16:52:10|198311.7|198186.7|198323.9|198198.9|198325.4|198200.4|198311.6|198186.6|14
1729788740000|2024-10-24 16:52:20|198314.7|198189.7|198312.7|198187.7|198315.1|198190.1|198298.1|198173.1|10
1729788750000|2024-10-24 16:52:30|198313.4|198188.4|198313.8|198188.8|198314|198189|198312.4|198187.4|12
1729788760000|2024-10-24 16:52:40|198314|198189|198313.7|198188.7|198314.3|198189.3|198303.9|198178.9|16
1729788770000|2024-10-24 16:52:50|198313.8|198188.8|198313.8|198188.8|198314.8|198189.8|198313.8|198188.8|5
1729788780000|2024-10-24 16:53:00|198314.7|198189.7|198266.9|198141.9|198314.7|198189.7|198266.9|198141.9|25
1729788790000|2024-10-24 16:53:10|198282.5|198157.5|198273.3|198148.3|198294.4|198169.4|198273.3|198148.3|13
1729788800000|2024-10-24 16:53:20|198289.6|198164.6|198285.2|198160.2|198298|198173|198281|198156|16
1729788810000|2024-10-24 16:53:30|198284.4|198159.4|198266.4|198141.4|198305.9|198227.8|198238.1|198141.4|26
1729788820000|2024-10-24 16:53:40|198265.7|198140.7|198201.3|198151.3|198265.7|198168.2|198201.3|198105.4|18
1729788830000|2024-10-24 16:53:50|198206.9|198156.9|198231.9|198181.9|198233.9|198183.9|198206.9|198156.9|16
1729788840000|2024-10-24 16:54:00|198232.3|198182.3|198229.2|198179.2|198232.3|198182.3|198229|198179|33
1729788850000|2024-10-24 16:54:10|198230|198180|198259.3|198134.3|198263|198183.6|198229.4|198134.1|24
1729788860000|2024-10-24 16:54:20|198259.6|198134.6|198259.6|198134.6|198259.6|198134.6|198259.6|198134.6|1
1729788870000|2024-10-24 16:54:30|198259.4|198134.4|198259.3|198134.3|198259.6|198134.6|198259.3|198134.3|3
1729788880000|2024-10-24 16:54:40|198262.7|198137.7|198263.3|198138.3|198263.3|198138.3|198262.1|198137.1|5
1729788890000|2024-10-24 16:54:50|198263.8|198138.8|198257.2|198132.2|198264.8|198139.8|198257|198132|10
1729788900000|2024-10-24 16:55:00|198263.6|198138.6|198252.4|198127.4|198264.6|198139.6|198251.4|198126.4|24
1729788910000|2024-10-24 16:55:10|198253.1|198128.1|198265.6|198140.6|198265.8|198140.8|198246.1|198121.1|23
1729788920000|2024-10-24 16:55:20|198266.1|198141.1|198261.8|198136.8|198273.4|198148.4|198261.8|198136.8|9
1729788930000|2024-10-24 16:55:30|198268.8|198143.8|198264.7|198214.7|198300.3|198216.9|198250.3|198130.4|20
1729788940000|2024-10-24 16:55:40|198263.7|198213.7|198296|198171|198309.2|198227.1|198250.9|198171|29
1729788950000|2024-10-24 16:55:50|198292.4|198167.4|198291.3|198166.3|198306.2|198181.2|198291.3|198166.3|24
1729788960000|2024-10-24 16:56:00|198291.5|198166.5|198291.3|198166.3|198301.3|198176.3|198291.1|198166.1|9
1729788970000|2024-10-24 16:56:10|198291|198166|198285.4|198160.4|198292|198167|198283.1|198158.1|12
1729788980000|2024-10-24 16:56:20|198287.9|198162.9|198286.7|198236.7|198318.2|198238.7|198278|198157.1|27
1729788990000|2024-10-24 16:56:30|198313.5|198188.5|198313.9|198188.9|198330|198205|198313.5|198188.5|13
1729789000000|2024-10-24 16:56:40|198314.2|198189.2|198314.7|198189.7|198317.5|198192.5|198311|198186|18
1729789010000|2024-10-24 16:56:50|198314.4|198189.4|198317.1|198192.1|198317.7|198192.7|198314.4|198189.4|9
1729789020000|2024-10-24 16:57:00|198316.6|198191.6|198323.8|198198.8|198336.6|198260.1|198310.1|198191.6|30
1729789030000|2024-10-24 16:57:10|198323.9|198198.9|198327.8|198202.8|198333.1|198208.1|198322.5|198197.5|35
1729789040000|2024-10-24 16:57:20|198331|198206|198290.4|198240.4|198331.1|198240.4|198284.3|198192.2|28
1729789050000|2024-10-24 16:57:30|198290.2|198240.2|198316.3|198191.3|198327.7|198240.2|198287.3|198190.8|11
1729789060000|2024-10-24 16:57:40|198316.1|198191.1|198292.2|198242.2|198318.8|198247.1|198292.2|198188.1|9
1729789070000|2024-10-24 16:57:50|198294.6|198244.6|198294.2|198244.2|198328.3|198249.9|198290.1|198203.3|13
1729789080000|2024-10-24 16:58:00|198291.8|198241.8|198286.4|198236.4|198291.8|198241.8|198282.9|198232.9|9
1729789090000|2024-10-24 16:58:10|198281.7|198231.7|198285.4|198235.4|198287.3|198237.3|198281.7|198231.7|8
1729789100000|2024-10-24 16:58:20|198282.1|198232.1|198315.6|198190.6|198315.6|198236.3|198282.1|198190.6|4
1729789110000|2024-10-24 16:58:30|198311.6|198186.6|198286.3|198236.3|198312.5|198238.8|198286.3|198179.2|11
1729789120000|2024-10-24 16:58:40|198286.5|198236.5|198310.3|198185.3|198317.4|198239.7|198282|198185|18
1729789130000|2024-10-24 16:58:50|198286.3|198236.3|198278.8|198228.8|198315|198236.3|198278.3|198187.2|15
1729789140000|2024-10-24 16:59:00|198269.8|198219.8|198353.6|198228.6|198358.5|198242.6|198269.8|198219.8|24
1729789150000|2024-10-24 16:59:10|198345.4|198220.4|198337|198212|198377.7|198252.7|198333.4|198208.4|23
1729789160000|2024-10-24 16:59:20|198336.1|198211.1|198359.9|198234.9|198362.8|198237.8|198325.5|198200.5|30
1729789170000|2024-10-24 16:59:30|198369.3|198244.3|198360.9|198235.9|198376.2|198251.2|198357.8|198232.8|14
1729789180000|2024-10-24 16:59:40|198369.4|198244.4|198359.6|198234.6|198380|198255|198359.6|198234.6|17
1729789190000|2024-10-24 16:59:50|198360.1|198235.1|198360.3|198235.3|198360.6|198235.6|198359.4|198234.4|7
1729789200000|2024-10-24 17:00:00|198359.1|198234.1|198372.3|198247.3|198387.7|198262.7|198359.1|198234.1|13
1729789210000|2024-10-24 17:00:10|198372.6|198247.6|198396.2|198271.2|198412.8|198287.8|198371.7|198246.7|20
1729789220000|2024-10-24 17:00:20|198395.4|198270.4|198433.3|198308.3|198441.1|198316.1|198394.5|198269.5|20
1729789230000|2024-10-24 17:00:30|198429.3|198304.3|198432.3|198307.3|198437.9|198312.9|198427.9|198302.9|16
1729789240000|2024-10-24 17:00:40|198430.6|198305.6|198425.9|198300.9|198434.7|198309.7|198424.8|198299.8|23
1729789250000|2024-10-24 17:00:50|198409.4|198284.4|198400|198275|198410.8|198285.8|198398.3|198273.3|27
1729789260000|2024-10-24 17:01:00|198400.1|198275.1|198381.2|198256.2|198400.1|198275.1|198381.2|198256.2|14
1729789270000|2024-10-24 17:01:10|198383.7|198258.7|198377.2|198252.2|198383.7|198258.7|198375.1|198250.1|28
1729789280000|2024-10-24 17:01:20|198376.4|198251.4|198363.1|198238.1|198380|198255|198356.1|198231.1|29
1729789290000|2024-10-24 17:01:30|198362.6|198237.6|198362.9|198237.9|198365.9|198240.9|198357.1|198232.1|13
1729789300000|2024-10-24 17:01:40|198363.2|198238.2|198363.3|198238.3|198365.4|198240.4|198362.2|198237.2|16
1729789310000|2024-10-24 17:01:50|198363.6|198238.6|198362.8|198237.8|198371.6|198246.6|198362.7|198237.7|21
1729789320000|2024-10-24 17:02:00|198358.4|198233.4|198353.6|198228.6|198358.4|198233.4|198353.1|198228.1|6
1729789330000|2024-10-24 17:02:10|198353.9|198228.9|198383.2|198258.2|198388.1|198263.1|198351.2|198226.2|22
1729789340000|2024-10-24 17:02:20|198383.7|198258.7|198385.6|198260.6|198386.3|198261.3|198383.7|198258.7|6
1729789350000|2024-10-24 17:02:30|198385.3|198260.3|198428.5|198303.5|198429.9|198304.9|198382.4|198257.4|13
1729789360000|2024-10-24 17:02:40|198428.6|198303.6|198424.6|198299.6|198428.6|198303.6|198423.6|198298.6|9
1729789370000|2024-10-24 17:02:50|198424.8|198299.8|198423|198298|198424.8|198299.8|198420.3|198295.3|11
1729789380000|2024-10-24 17:03:00|198422.5|198297.5|198429|198304|198429|198304|198418.9|198293.9|14
1729789390000|2024-10-24 17:03:10|198429.2|198304.2|198432.9|198307.9|198434.6|198309.6|198429|198304|12
1729789400000|2024-10-24 17:03:20|198433.5|198308.5|198447.1|198322.1|198448.8|198323.8|198432.8|198307.8|17
1729789410000|2024-10-24 17:03:30|198446.7|198321.7|198449.4|198324.4|198451.5|198326.5|198445.9|198320.9|20
1729789420000|2024-10-24 17:03:40|198449.2|198324.2|198446.9|198321.9|198454.2|198329.2|198446.8|198321.8|16
1729789430000|2024-10-24 17:03:50|198446.7|198321.7|198443.9|198318.9|198449|198324|198443.9|198318.9|13
1729789440000|2024-10-24 17:04:00|198443.7|198318.7|198386.1|198336.1|198450.9|198338.4|198386.1|198305.7|18
1729789450000|2024-10-24 17:04:10|198386.2|198336.2|198428.7|198303.7|198432.9|198345|198386.2|198303.7|12
1729789460000|2024-10-24 17:04:20|198426.7|198301.7|198386.7|198336.7|198430.6|198337.5|198380.3|198296.1|15
1729789470000|2024-10-24 17:04:30|198386.8|198336.8|198386.5|198336.5|198387.5|198337.5|198383.4|198333.4|9
1729789480000|2024-10-24 17:04:40|198385.8|198335.8|198386.9|198336.9|198387.6|198337.6|198382.8|198332.8|12
1729789490000|2024-10-24 17:04:50|198383.6|198333.6|198382.8|198332.8|198391.3|198341.3|198373|198323|24
1729789500000|2024-10-24 17:05:00|198384.5|198334.5|198385.3|198335.3|198386.8|198336.8|198381.8|198331.8|19
1729789510000|2024-10-24 17:05:10|198384.9|198334.9|198383.7|198333.7|198385.8|198335.8|198383.6|198333.6|17
1729789520000|2024-10-24 17:05:20|198383|198333|198373.1|198323.1|198383.2|198333.2|198372.6|198322.6|16
1729789530000|2024-10-24 17:05:30|198372.8|198322.8|198371.2|198321.2|198385.4|198335.4|198363.3|198313.3|16
1729789540000|2024-10-24 17:05:40|198370.9|198320.9|198370.9|198320.9|198372.7|198322.7|198369.6|198319.6|13
1729789550000|2024-10-24 17:05:50|198370.4|198320.4|198371.6|198321.6|198371.9|198321.9|198368.8|198318.8|18
1729789560000|2024-10-24 17:06:00|198369.5|198319.5|198383.5|198333.5|198395.6|198345.6|198363.9|198313.9|15
1729789570000|2024-10-24 17:06:10|198383.3|198333.3|198381.7|198331.7|198383.3|198333.3|198381.4|198331.4|6
1729789580000|2024-10-24 17:06:20|198381.9|198331.9|198390.9|198340.9|198391.1|198341.1|198381.6|198331.6|6
1729789590000|2024-10-24 17:06:30|198390.6|198340.6|198389.7|198339.7|198390.6|198340.6|198389.7|198339.7|8
1729789600000|2024-10-24 17:06:40|198389.2|198339.2|198387.3|198337.3|198392.4|198342.4|198387.3|198337.3|11
1729789610000|2024-10-24 17:06:50|198387.9|198337.9|198387.7|198337.7|198388.4|198338.4|198387.7|198337.7|8
1729789620000|2024-10-24 17:07:00|198386.2|198336.2|198382.8|198332.8|198386.2|198336.2|198382.1|198332.1|12
1729789630000|2024-10-24 17:07:10|198382.9|198332.9|198367.9|198317.9|198382.9|198332.9|198359.8|198309.8|15
1729789640000|2024-10-24 17:07:20|198368|198318|198367.4|198317.4|198368|198318|198367.4|198317.4|3
1729789650000|2024-10-24 17:07:30|198367.1|198317.1|198355.6|198230.6|198367.1|198317.1|198309.5|198223.9|20
1729789660000|2024-10-24 17:07:40|198355.3|198230.3|198320.6|198270.6|198355.3|198275.7|198308.1|198230.3|23
1729789670000|2024-10-24 17:07:50|198320.7|198270.7|198318.9|198268.9|198320.7|198270.7|198303|198253|15
1729789680000|2024-10-24 17:08:00|198318.3|198268.3|198338.1|198288.1|198341.8|198291.8|198318.3|198268.3|12
1729789690000|2024-10-24 17:08:10|198339.9|198289.9|198331.3|198281.3|198340.6|198290.6|198331.3|198281.3|6
1729789710000|2024-10-24 17:08:30|198332.9|198282.9|198337.4|198287.4|198337.4|198287.4|198332.9|198282.9|3
1729789720000|2024-10-24 17:08:40|198333.8|198283.8|198324.6|198274.6|198333.8|198283.8|198324.6|198274.6|4
1729789730000|2024-10-24 17:08:50|198324.8|198274.8|198333.3|198283.3|198337.5|198287.5|198324.8|198274.8|15
1729789740000|2024-10-24 17:09:00|198331|198281|198360.1|198310.1|198395.2|198314.5|198326.2|198270.2|13
1729789750000|2024-10-24 17:09:10|198355.3|198305.3|198343.7|198293.7|198359.6|198309.6|198343.4|198293.4|9
1729789760000|2024-10-24 17:09:20|198346.5|198296.5|198346.5|198296.5|198351.8|198301.8|198341|198291|13
1729789770000|2024-10-24 17:09:30|198346.7|198296.7|198346|198296|198346.7|198296.7|198345.3|198295.3|6
1729789780000|2024-10-24 17:09:40|198346.3|198296.3|198343|198293|198352.7|198302.7|198343|198293|9
1729789790000|2024-10-24 17:09:50|198343.2|198293.2|198347.6|198297.6|198349|198299|198340.6|198290.6|21
1729789800000|2024-10-24 17:10:00|198343.9|198293.9|198381.1|198256.1|198385.4|198298.1|198343.9|198256.1|14
1729789810000|2024-10-24 17:10:10|198381.3|198256.3|198382|198257|198382.3|198257.3|198381.1|198256.1|9
1729789820000|2024-10-24 17:10:20|198381.1|198256.1|198403.3|198278.3|198408.3|198283.3|198380.6|198255.6|15
1729789830000|2024-10-24 17:10:30|198403.2|198278.2|198431.6|198306.6|198435.2|198310.2|198403|198278|13
1729789840000|2024-10-24 17:10:40|198431.3|198306.3|198429.6|198304.6|198431.4|198306.4|198429.6|198304.6|10
1729789850000|2024-10-24 17:10:50|198430.3|198305.3|198422.1|198297.1|198430.3|198305.3|198421.6|198296.6|12
1729789860000|2024-10-24 17:11:00|198421.6|198296.6|198425.4|198300.4|198429.3|198304.3|198416.4|198291.4|19
1729789870000|2024-10-24 17:11:10|198424.3|198299.3|198378.8|198328.8|198424.6|198330.6|198378.8|198288.5|13
1729789880000|2024-10-24 17:11:20|198379|198329|198377|198327|198379.5|198329.5|198375.8|198325.8|19
1729789890000|2024-10-24 17:11:30|198377.2|198327.2|198372.4|198322.4|198378.6|198328.6|198369.2|198319.2|17
1729789900000|2024-10-24 17:11:40|198371.8|198321.8|198371.7|198321.7|198372.9|198322.9|198370.5|198320.5|7
1729789910000|2024-10-24 17:11:50|198372|198322|198372.6|198322.6|198372.6|198322.6|198372|198322|2
1729789920000|2024-10-24 17:12:00|198370.3|198320.3|198371.7|198321.7|198373.2|198323.2|198370.3|198320.3|12
1729789930000|2024-10-24 17:12:10|198372.1|198322.1|198386.5|198336.5|198391.4|198341.4|198372.1|198322.1|12
1729789940000|2024-10-24 17:12:20|198386.8|198336.8|198382.9|198332.9|198387.8|198337.8|198382.4|198332.4|13
1729789950000|2024-10-24 17:12:30|198383.2|198333.2|198383|198333|198388.6|198338.6|198380.9|198330.9|16
1729789960000|2024-10-24 17:12:40|198380.9|198330.9|198392.2|198342.2|198393.9|198343.9|198376.8|198326.8|27
1729789970000|2024-10-24 17:12:50|198393.7|198343.7|198374.4|198324.4|198393.7|198343.7|198370.9|198320.9|22
1729789980000|2024-10-24 17:13:00|198369.4|198319.4|198374.7|198324.7|198374.7|198324.7|198364.8|198314.8|21
1729789990000|2024-10-24 17:13:10|198375.2|198325.2|198373.1|198323.1|198375.2|198325.2|198370.7|198320.7|9
1729790000000|2024-10-24 17:13:20|198373.6|198323.6|198373.6|198323.6|198374.1|198324.1|198373.6|198323.6|5
1729790010000|2024-10-24 17:13:30|198367.1|198317.1|198370.3|198320.3|198372|198322|198367.1|198317.1|7
1729790020000|2024-10-24 17:13:40|198370.9|198320.9|198371.2|198321.2|198372.6|198322.6|198370.5|198320.5|18
1729790030000|2024-10-24 17:13:50|198369.8|198319.8|198366.4|198316.4|198372.1|198322.1|198359.6|198309.6|11
1729790040000|2024-10-24 17:14:00|198366.7|198316.7|198366.3|198316.3|198367.2|198317.2|198364.5|198314.5|10
1729790050000|2024-10-24 17:14:10|198366.4|198316.4|198368.5|198318.5|198368.5|198318.5|198366.4|198316.4|3
1729790060000|2024-10-24 17:14:20|198368.3|198318.3|198368.2|198318.2|198370.3|198320.3|198363.3|198313.3|7
1729790070000|2024-10-24 17:14:30|198368.7|198318.7|198369.3|198319.3|198370.4|198320.4|198362.8|198312.8|9
1729790080000|2024-10-24 17:14:40|198369.9|198319.9|198404.6|198279.6|198404.6|198319.9|198365.3|198278.1|9
1729790090000|2024-10-24 17:14:50|198403.8|198278.8|198401.4|198276.4|198403.8|198278.8|198399.7|198274.7|9
1729790100000|2024-10-24 17:15:00|198400.8|198275.8|198399.7|198274.7|198401.4|198276.4|198399.2|198274.2|6
1729790110000|2024-10-24 17:15:10|198401.8|198276.8|198401.8|198276.8|198401.8|198276.8|198401.8|198276.8|1
1729790120000|2024-10-24 17:15:20|198395|198270|198395|198270|198397|198272|198394|198269|5
1729790130000|2024-10-24 17:15:30|198404.6|198279.6|198405.1|198280.1|198405.1|198280.1|198404.3|198279.3|6
1729790150000|2024-10-24 17:15:50|198394.1|198269.1|198365.6|198240.6|198394.1|198269.1|198355.4|198230.4|6
1729790160000|2024-10-24 17:16:00|198351.1|198226.1|198361.8|198236.8|198362.3|198237.3|198351.1|198226.1|12
1729790170000|2024-10-24 17:16:10|198361.9|198236.9|198290.4|198165.4|198363.1|198238.1|198290.4|198165.4|17
1729790180000|2024-10-24 17:16:20|198289.6|198164.6|198295.1|198170.1|198296.6|198171.6|198289.6|198164.6|29
1729790190000|2024-10-24 17:16:30|198296.5|198171.5|198300.7|198175.7|198301|198176|198295.1|198170.1|12
1729790200000|2024-10-24 17:16:40|198301.2|198176.2|198294.1|198169.1|198301.2|198176.2|198287.6|198162.6|18
1729790210000|2024-10-24 17:16:50|198293.8|198168.8|198312.8|198187.8|198312.8|198187.8|198291.1|198166.1|16
1729790220000|2024-10-24 17:17:00|198312.9|198187.9|198316.8|198191.8|198320.3|198195.3|198309.5|198184.5|18
1729790230000|2024-10-24 17:17:10|198317.3|198192.3|198304.7|198179.7|198317.3|198211.9|198261.9|198179.7|14
1729790240000|2024-10-24 17:17:20|198245.3|198195.3|198260.6|198210.6|198260.6|198210.6|198245.3|198195.3|25
1729790250000|2024-10-24 17:17:30|198259.8|198209.8|198274.9|198149.9|198275|198210.1|198241.5|198149.9|11
1729790260000|2024-10-24 17:17:40|198280.5|198155.5|198282.6|198157.6|198282.6|198157.6|198280.3|198155.3|8
1729790270000|2024-10-24 17:17:50|198282.5|198157.5|198289.7|198164.7|198295.8|198170.8|198282.5|198157.5|8
1729790280000|2024-10-24 17:18:00|198282.7|198157.7|198290.4|198165.4|198295.6|198214.8|198256.6|198155|14
1729790290000|2024-10-24 17:18:10|198292.9|198167.9|198299.5|198174.5|198299.7|198211|198250.7|198167.6|13
1729790300000|2024-10-24 17:18:20|198299.2|198174.2|198295.6|198170.6|198299.4|198174.4|198293.8|198168.8|11
1729790310000|2024-10-24 17:18:30|198295.7|198170.7|198276.9|198151.9|198295.7|198180.5|198227.5|198151.9|17
1729790320000|2024-10-24 17:18:40|198276.8|198151.8|198278.4|198153.4|198278.7|198153.7|198276.8|198151.8|5
1729790330000|2024-10-24 17:18:50|198278.7|198153.7|198285.2|198160.2|198285.4|198160.4|198276.7|198151.7|10
1729790340000|2024-10-24 17:19:00|198288|198163|198303.9|198178.9|198314.9|198189.9|198288|198163|17
1729790350000|2024-10-24 17:19:10|198304.5|198179.5|198300.5|198175.5|198304.5|198179.5|198296.8|198171.8|13
1729790360000|2024-10-24 17:19:20|198296|198171|198299.4|198174.4|198301.2|198176.2|198296|198171|10
1729790370000|2024-10-24 17:19:30|198299.7|198174.7|198300.2|198175.2|198300.5|198175.5|198299.7|198174.7|8
1729790380000|2024-10-24 17:19:40|198299.9|198174.9|198300.4|198175.4|198300.4|198175.4|198296.9|198171.9|12
1729790390000|2024-10-24 17:19:50|198299.9|198174.9|198333.4|198208.4|198336.7|198211.7|198299.9|198174.9|18
1729790400000|2024-10-24 17:20:00|198328.2|198203.2|198284.6|198234.6|198335.3|198235.3|198276.4|198193.9|26
1729790410000|2024-10-24 17:20:10|198279|198229|198285|198235|198287.3|198237.3|198275.7|198225.7|20
1729790420000|2024-10-24 17:20:20|198287.4|198237.4|198284.4|198234.4|198290.2|198240.2|198277.7|198227.7|22
1729790430000|2024-10-24 17:20:30|198283.2|198233.2|198285.1|198235.1|198287|198237|198275.5|198225.5|19
1729790440000|2024-10-24 17:20:40|198284.6|198234.6|198284.9|198234.9|198284.9|198234.9|198284.6|198234.6|2
1729790450000|2024-10-24 17:20:50|198284.1|198234.1|198285|198235|198285|198235|198282.7|198232.7|6
1729790460000|2024-10-24 17:21:00|198283.3|198233.3|198283.2|198233.2|198283.7|198233.7|198279.6|198229.6|24
1729790470000|2024-10-24 17:21:10|198282.5|198232.5|198283.1|198233.1|198284.1|198234.1|198279.9|198229.9|28
1729790480000|2024-10-24 17:21:20|198281.6|198231.6|198280.2|198230.2|198283|198233|198275|198225|34
1729790490000|2024-10-24 17:21:30|198276.4|198226.4|198279|198229|198280.4|198230.4|198274.5|198224.5|39
1729790500000|2024-10-24 17:21:40|198278.2|198228.2|198275|198225|198279.9|198229.9|198268|198218|39
1729790510000|2024-10-24 17:21:50|198275.3|198225.3|198262.5|198212.5|198276.7|198226.7|198261.5|198211.5|33
1729790520000|2024-10-24 17:22:00|198248|198198|198249.1|198199.1|198251.3|198201.3|198230.2|198180.2|15
1729790530000|2024-10-24 17:22:10|198248.7|198198.7|198250.1|198200.1|198250.1|198200.1|198248|198198|13
1729790540000|2024-10-24 17:22:20|198250.5|198200.5|198330.7|198205.7|198338.1|198235.8|198249.8|198199.8|26
1729790550000|2024-10-24 17:22:30|198331.2|198206.2|198335|198210|198335|198210|198331.2|198206.2|6
1729790560000|2024-10-24 17:22:40|198335.3|198210.3|198339.3|198214.3|198339.5|198214.5|198334.7|198209.7|20
1729790570000|2024-10-24 17:22:50|198339|198214|198337.4|198212.4|198339|198214|198334.1|198209.1|20
1729790580000|2024-10-24 17:23:00|198328|198203|198321.9|198196.9|198328.5|198203.5|198314.6|198189.6|15
1729790590000|2024-10-24 17:23:10|198322.2|198197.2|198320.8|198195.8|198322.8|198197.8|198320.8|198195.8|10
1729790600000|2024-10-24 17:23:20|198321.3|198196.3|198323.2|198198.2|198323.4|198198.4|198316.2|198191.2|11
1729790610000|2024-10-24 17:23:30|198323|198198|198323.5|198198.5|198325.1|198200.1|198322.5|198197.5|14
1729790620000|2024-10-24 17:23:40|198324.3|198199.3|198322.9|198197.9|198324.3|198199.3|198314.8|198189.8|14
1729790630000|2024-10-24 17:23:50|198323|198198|198321.5|198196.5|198323.4|198198.4|198317.1|198192.1|11
1729790640000|2024-10-24 17:24:00|198321.8|198196.8|198322.4|198197.4|198322.9|198197.9|198314.7|198189.7|19
1729790650000|2024-10-24 17:24:10|198322.9|198197.9|198327.4|198202.4|198327.4|198202.4|198322.9|198197.9|7
1729790660000|2024-10-24 17:24:20|198327|198202|198328.6|198203.6|198328.6|198203.6|198325.7|198200.7|13
1729790670000|2024-10-24 17:24:30|198328.2|198203.2|198321.3|198196.3|198328.7|198203.7|198316.4|198191.4|14
1729790680000|2024-10-24 17:24:40|198324|198199|198322.7|198197.7|198324.5|198199.5|198322.4|198197.4|7
1729790690000|2024-10-24 17:24:50|198315.9|198190.9|198322.6|198197.6|198324.2|198199.2|198315.9|198190.9|7
1729790700000|2024-10-24 17:25:00|198321.8|198196.8|198368.1|198243.1|198369.3|198244.3|198319.6|198194.6|20
1729790710000|2024-10-24 17:25:10|198368.4|198243.4|198355|198230|198368.4|198243.4|198353.6|198228.6|13
1729790720000|2024-10-24 17:25:20|198354.9|198229.9|198357|198232|198357.5|198232.5|198352.9|198227.9|9
1729790730000|2024-10-24 17:25:30|198352.4|198227.4|198350.1|198225.1|198353.9|198228.9|198343.3|198218.3|18
1729790740000|2024-10-24 17:25:40|198352|198227|198351.1|198226.1|198354.5|198229.5|198347.4|198222.4|19
1729790750000|2024-10-24 17:25:50|198351|198226|198349.8|198224.8|198354.9|198229.9|198348.6|198223.6|12
1729790760000|2024-10-24 17:26:00|198348|198223|198351.7|198226.7|198354.9|198229.9|198345.9|198220.9|22
1729790770000|2024-10-24 17:26:10|198353.4|198228.4|198351.1|198226.1|198353.9|198228.9|198349.8|198224.8|17
1729790780000|2024-10-24 17:26:20|198350.8|198225.8|198308.3|198183.3|198350.9|198225.9|198308.3|198183.3|8
1729790790000|2024-10-24 17:26:30|198308.4|198183.4|198305.5|198180.5|198308.4|198183.4|198305.5|198180.5|7
1729790800000|2024-10-24 17:26:40|198305.7|198180.7|198308.4|198183.4|198317.5|198192.5|198305.5|198180.5|16
1729790810000|2024-10-24 17:26:50|198308.6|198183.6|198287|198162|198311.3|198186.3|198275.1|198150.1|21
1729790820000|2024-10-24 17:27:00|198280.9|198155.9|198282.6|198157.6|198287.8|198162.8|198276.2|198151.2|16
1729790830000|2024-10-24 17:27:10|198283.3|198158.3|198282.5|198157.5|198283.3|198158.3|198274.2|198149.2|10
1729790840000|2024-10-24 17:27:20|198279.8|198154.8|198281.4|198156.4|198283.7|198158.7|198278.9|198153.9|22
1729790850000|2024-10-24 17:27:30|198278.8|198153.8|198275.1|198150.1|198283.8|198158.8|198274.1|198149.1|21
1729790860000|2024-10-24 17:27:40|198277.5|198152.5|198278.3|198153.3|198278.3|198153.3|198275.9|198150.9|13
1729790870000|2024-10-24 17:27:50|198277.7|198152.7|198264.5|198214.5|198280.7|198219.3|198260.2|198152.7|20
1729790880000|2024-10-24 17:28:00|198268.3|198218.3|198261.8|198211.8|198308.7|198223.3|198261.8|198183.7|20
1729790890000|2024-10-24 17:28:10|198259.4|198209.4|198310.6|198185.6|198310.6|198211.9|198259.4|198183.7|9
1729790900000|2024-10-24 17:28:20|198310.9|198185.9|198320.1|198195.1|198322.3|198197.3|198308.6|198183.6|15
1729790910000|2024-10-24 17:28:30|198319.5|198194.5|198325.6|198200.6|198325.6|198200.6|198318.2|198193.2|14
1729790920000|2024-10-24 17:28:40|198327.6|198202.6|198321.3|198196.3|198327.6|198202.6|198317.4|198192.4|19
1729790930000|2024-10-24 17:28:50|198319.3|198194.3|198309.7|198184.7|198321.8|198215.1|198265.1|198175.9|28
1729790940000|2024-10-24 17:29:00|198307.3|198182.3|198228.9|198178.9|198307.3|198215.9|198224.8|198174.8|23
1729790950000|2024-10-24 17:29:10|198230.5|198180.5|198254|198204|198256.5|198206.5|198230.5|198180.5|15
1729790960000|2024-10-24 17:29:20|198254.7|198204.7|198254.2|198204.2|198254.9|198204.9|198252|198202|12
1729790970000|2024-10-24 17:29:30|198254.7|198204.7|198254|198204|198254.7|198204.7|198251.6|198201.6|20
1729790980000|2024-10-24 17:29:40|198253.1|198203.1|198256.4|198206.4|198256.9|198206.9|198253.1|198203.1|9
1729790990000|2024-10-24 17:29:50|198255.6|198205.6|198253|198203|198255.7|198205.7|198253|198203|10
1729791000000|2024-10-24 17:30:00|198253.4|198203.4|198244.1|198194.1|198253.4|198203.4|198236.9|198186.9|12
1729791010000|2024-10-24 17:30:10|198244.3|198194.3|198245.9|198195.9|198247.8|198197.8|198243.6|198193.6|23
1729791020000|2024-10-24 17:30:20|198244.3|198194.3|198244.2|198194.2|198246.1|198196.1|198226.2|198176.2|26
1729791030000|2024-10-24 17:30:30|198245.1|198195.1|198245.4|198195.4|198247.5|198197.5|198244.5|198194.5|26
1729791040000|2024-10-24 17:30:40|198247.6|198197.6|198246.5|198196.5|198248.8|198198.8|198238.2|198188.2|20
1729791050000|2024-10-24 17:30:50|198245|198195|198259.2|198209.2|198259.2|198209.2|198245|198195|20
1729791060000|2024-10-24 17:31:00|198252.8|198202.8|198273.7|198223.7|198273.7|198223.7|198239|198189|33
1729791070000|2024-10-24 17:31:10|198274.5|198224.5|198301.6|198176.6|198304.6|198225.5|198269.7|198174|26
1729791080000|2024-10-24 17:31:20|198299.5|198174.5|198304.1|198179.1|198304.9|198179.9|198297.1|198172.1|27
1729791090000|2024-10-24 17:31:30|198300.6|198175.6|198296.3|198171.3|198304.6|198179.6|198295.9|198170.9|20
1729791100000|2024-10-24 17:31:40|198295.6|198170.6|198282.8|198157.8|198295.6|198170.6|198279.3|198154.3|14
1729791110000|2024-10-24 17:31:50|198282.6|198157.6|198280.1|198155.1|198282.6|198157.6|198273.5|198148.5|13
1729791120000|2024-10-24 17:32:00|198273.1|198148.1|198278.2|198153.2|198278.2|198153.2|198273.1|198148.1|6
1729791130000|2024-10-24 17:32:10|198278.7|198153.7|198278.2|198153.2|198278.7|198153.7|198278.2|198153.2|4
1729791140000|2024-10-24 17:32:20|198277.9|198152.9|198277.8|198152.8|198278|198153|198276.9|198151.9|10
1729791150000|2024-10-24 17:32:30|198277.5|198152.5|198279.7|198154.7|198283.1|198158.1|198275|198143|10
1729791160000|2024-10-24 17:32:40|198280.2|198155.2|198280.7|198155.7|198280.7|198155.7|198279.7|198154.7|4
1729791170000|2024-10-24 17:32:50|198280.3|198155.3|198278.4|198153.4|198283.9|198158.9|198266.4|198141.4|24
1729791180000|2024-10-24 17:33:00|198281.2|198156.2|198280|198155|198282.6|198157.6|198272.4|198147.4|31
1729791190000|2024-10-24 17:33:10|198280.9|198155.9|198281.2|198156.2|198281.4|198156.4|198280.7|198155.7|10
1729791200000|2024-10-24 17:33:20|198280.9|198155.9|198281.2|198156.2|198281.4|198156.4|198280.9|198155.9|4
1729791210000|2024-10-24 17:33:30|198281.7|198156.7|198280.9|198155.9|198281.7|198156.7|198280.9|198155.9|8
1729791220000|2024-10-24 17:33:40|198279|198146|198278|198146|198280|198147|198277|198145|12
1729791230000|2024-10-24 17:33:50|198280|198147|198284.1|198159.1|198284.9|198159.9|198273.2|198145|9
1729791240000|2024-10-24 17:34:00|198280.6|198155.6|198278.4|198153.4|198281.4|198156.4|198278.4|198153.4|5
1729791260000|2024-10-24 17:34:20|198278.5|198153.5|198282.2|198157.2|198282.2|198157.2|198270.6|198145.6|9
1729791270000|2024-10-24 17:34:30|198275.1|198150.1|198277.1|198152.1|198286.4|198161.4|198274.9|198149.9|8
1729791280000|2024-10-24 17:34:40|198285.2|198160.2|198275.1|198150.1|198286.1|198196.8|198246.8|198140.2|18
1729791290000|2024-10-24 17:34:50|198275.7|198150.7|198279.5|198154.5|198281.9|198156.9|198272.5|198147.5|19
1729791300000|2024-10-24 17:35:00|198279.6|198154.6|198269.8|198144.8|198279.6|198154.6|198262|198137|17
1729791310000|2024-10-24 17:35:10|198273.5|198148.5|198101.9|198051.9|198273.5|198148.5|198094.9|198017.9|33
1729791320000|2024-10-24 17:35:20|198099.2|198049.2|198111.9|198061.9|198113.2|198063.2|198089.3|198039.3|33
1729791330000|2024-10-24 17:35:30|198113.3|198063.3|198081|198031|198113.3|198063.3|198066.9|198016.9|29
1729791340000|2024-10-24 17:35:40|198081.5|198031.5|198080.8|198030.8|198081.8|198031.8|198077.4|198027.4|7
1729791350000|2024-10-24 17:35:50|198081.3|198031.3|198078.7|198028.7|198081.7|198031.7|198077.3|198027.3|23
1729791360000|2024-10-24 17:36:00|198078|198028|198078.5|198028.5|198079.5|198029.5|198075.9|198025.9|21
1729791370000|2024-10-24 17:36:10|198078.8|198028.8|198080.2|198030.2|198080.5|198030.5|198075.3|198025.3|13
1729791380000|2024-10-24 17:36:20|198080.4|198030.4|198078.7|198028.7|198080.5|198030.5|198078.1|198028.1|18
1729791390000|2024-10-24 17:36:30|198079.4|198029.4|198079|198029|198079.7|198029.7|198075.7|198025.7|22
1729791400000|2024-10-24 17:36:40|198079.4|198029.4|198072.6|198022.6|198079.4|198029.4|198070.9|198020.9|26
1729791410000|2024-10-24 17:36:50|198076.4|198026.4|198075.1|198025.1|198078.4|198028.4|198071.4|198021.4|35
1729791420000|2024-10-24 17:37:00|198076.5|198026.5|198071.5|198021.5|198076.5|198026.5|198069.8|198019.8|32
1729791430000|2024-10-24 17:37:10|198072|198022|198068.2|198018.2|198111.6|198035.9|198068.2|197986.6|15
1729791440000|2024-10-24 17:37:20|198070.8|198020.8|198083.2|198033.2|198084.9|198034.9|198069|198019|20
1729791450000|2024-10-24 17:37:30|198073.6|198023.6|198072.4|198022.4|198075.2|198025.2|198067.7|198017.7|17
1729791460000|2024-10-24 17:37:40|198072.7|198022.7|198064.9|198014.9|198074.1|198024.1|198063.8|198013.8|21
1729791470000|2024-10-24 17:37:50|198065.1|198015.1|198063.2|198013.2|198077.2|198027.2|198059.2|198009.2|21
1729791480000|2024-10-24 17:38:00|198062.4|198012.4|198062.1|198012.1|198073.6|198023.6|198062.1|198012.1|32
1729791490000|2024-10-24 17:38:10|198062.4|198012.4|198072|198022|198072.1|198022.1|198057.3|198007.3|38
1729791500000|2024-10-24 17:38:20|198061.6|198011.6|198069.1|198019.1|198072.8|198022.8|198058.6|198008.6|38
1729791510000|2024-10-24 17:38:30|198073.1|198023.1|198072.8|198022.8|198111.9|198025.9|198059|197985.1|37
1729791520000|2024-10-24 17:38:40|198073.1|198023.1|198066.2|198016.2|198077.2|198027.2|198059.4|198009.4|35
1729791530000|2024-10-24 17:38:50|198063.2|198013.2|198066.6|198016.6|198072.7|198022.7|198061.3|198011.3|33
1729791540000|2024-10-24 17:39:00|198065|198015|198061.8|198011.8|198074.1|198024.1|198061.2|198011.2|38
1729791550000|2024-10-24 17:39:10|198065.1|198015.1|198065.7|198015.7|198067.5|198017.5|198063|198013|18
1729791560000|2024-10-24 17:39:20|198068.1|198018.1|198065.8|198015.8|198068.1|198018.1|198065.7|198015.7|10
1729791570000|2024-10-24 17:39:30|198065.7|198015.7|198066.8|198016.8|198068.3|198018.3|198063.7|198013.7|22
1729791580000|2024-10-24 17:39:40|198067|198017|198065.8|198015.8|198067.7|198017.7|198064.1|198014.1|25
1729791590000|2024-10-24 17:39:50|198065.5|198015.5|198079.1|198029.1|198079.1|198029.1|198065.5|198015.5|22
1729791600000|2024-10-24 17:40:00|198077.9|198027.9|198121.4|198071.4|198129.9|198079.9|198077.9|198027.9|14
1729791610000|2024-10-24 17:40:10|198121.2|198071.2|198121.9|198071.9|198121.9|198071.9|198119.8|198069.8|10
1729791620000|2024-10-24 17:40:20|198121.6|198071.6|198113.8|198063.8|198131.7|198081.7|198111.9|198061.9|14
1729791630000|2024-10-24 17:40:30|198116.1|198066.1|198141.6|198091.6|198148.1|198098.1|198114.4|198064.4|13
1729791640000|2024-10-24 17:40:40|198147.2|198097.2|198141.7|198091.7|198149.4|198099.4|198140.7|198090.7|35
1729791650000|2024-10-24 17:40:50|198141.4|198091.4|198180.7|198055.7|198189.3|198099.8|198141.4|198055.7|31
1729791660000|2024-10-24 17:41:00|198180.8|198055.8|198179.3|198054.3|198186.1|198061.1|198179.3|198054.3|10
1729791670000|2024-10-24 17:41:10|198179.5|198054.5|198179.8|198054.8|198180.3|198055.3|198179.5|198054.5|6
1729791680000|2024-10-24 17:41:20|198180.2|198055.2|198179.8|198054.8|198180.2|198055.2|198179.8|198054.8|3
1729791690000|2024-10-24 17:41:30|198186|198061|198186|198061|198186|198061|198186|198061|1
1729791700000|2024-10-24 17:41:40|198184|198059|198184|198059|198184.5|198059.5|198180|198055|8
1729791710000|2024-10-24 17:41:50|198185|198060|198179.4|198054.4|198185|198060|198179.4|198054.4|5
1729791720000|2024-10-24 17:42:00|198179.1|198054.1|198198.6|198073.6|198218.6|198093.6|198179.1|198054.1|24
1729791730000|2024-10-24 17:42:10|198200.6|198075.6|198210.5|198085.5|198210.5|198085.5|198199.9|198074.9|18
1729791740000|2024-10-24 17:42:20|198200.7|198075.7|198206.9|198081.9|198209.5|198084.5|198191.8|198066.8|12
1729791750000|2024-10-24 17:42:30|198195.5|198070.5|198164.5|198114.5|198202.5|198114.5|198155.8|198070.5|4
1729791760000|2024-10-24 17:42:40|198155.8|198105.8|198162.6|198112.6|198166.1|198116.1|198155.8|198105.8|4
1729791770000|2024-10-24 17:42:50|198165.6|198115.6|198163.5|198113.5|198165.6|198115.6|198156|198106|4
1729791780000|2024-10-24 17:43:00|198208.6|198083.6|198206.6|198081.6|198208.6|198083.6|198206.6|198081.6|2
1729791790000|2024-10-24 17:43:10|198206.3|198081.3|198166.5|198116.5|198206.3|198123.5|198160.9|198081.3|5
1729791800000|2024-10-24 17:43:20|198173.5|198123.5|198166.5|198116.5|198173.6|198123.6|198166.5|198116.5|7
1729791810000|2024-10-24 17:43:30|198173.6|198123.6|198170.2|198120.2|198173.6|198123.6|198166.5|198116.5|5
1729791820000|2024-10-24 17:43:40|198167.1|198117.1|198160.9|198110.9|198198.1|198121.7|198156.4|198073.1|5
1729791830000|2024-10-24 17:43:50|198168.8|198118.8|198189.2|198139.2|198189.2|198139.2|198167.8|198117.8|5
1729791840000|2024-10-24 17:44:00|198184.4|198134.4|198181.4|198131.4|198192.4|198142.4|198179.5|198129.5|24
1729791850000|2024-10-24 17:44:10|198184.5|198134.5|198175.4|198125.4|198220.7|198141.4|198172.8|198095.7|29
1729791860000|2024-10-24 17:44:20|198175.2|198125.2|198186.8|198136.8|198190.2|198140.2|198173.2|198123.2|22
1729791870000|2024-10-24 17:44:30|198178.3|198128.3|198220.1|198170.1|198220.1|198170.1|198177.3|198127.3|11
1729791880000|2024-10-24 17:44:40|198244.6|198119.6|198246.2|198121.2|198246.2|198165.6|198215.5|198117.5|26
1729791890000|2024-10-24 17:44:50|198246.5|198121.5|198206.4|198156.4|198246.5|198167.4|198195.8|198121.5|17
1729791900000|2024-10-24 17:45:00|198206.5|198156.5|198251.8|198126.8|198259|198156.5|198206.5|198126.8|17
1729791910000|2024-10-24 17:45:10|198253.2|198128.2|198253.8|198128.8|198260.7|198135.7|198251.7|198126.7|13
1729791920000|2024-10-24 17:45:20|198257.8|198132.8|198259.9|198134.9|198259.9|198173.1|198212.3|198132.8|19
1729791930000|2024-10-24 17:45:30|198259.6|198134.6|198259.1|198134.1|198259.9|198134.9|198259.1|198134.1|21
1729791940000|2024-10-24 17:45:40|198259.4|198134.4|198259.8|198134.8|198266.2|198141.2|198259.4|198134.4|23
1729791950000|2024-10-24 17:45:50|198255|198130|198246.7|198121.7|198255|198130|198244.2|198119.2|11
1729791960000|2024-10-24 17:46:00|198246.4|198121.4|198225.6|198100.6|198247.9|198122.9|198224.6|198099.6|15
1729791970000|2024-10-24 17:46:10|198225.9|198100.9|198237.2|198112.2|198237.9|198112.9|198225.9|198100.9|8
1729791980000|2024-10-24 17:46:20|198237.4|198112.4|198237.2|198112.2|198237.6|198112.6|198237.1|198112.1|4
1729791990000|2024-10-24 17:46:30|198231.3|198106.3|198231.3|198106.3|198231.3|198106.3|198231.1|198106.1|3
1729792000000|2024-10-24 17:46:40|198231.5|198106.5|198238.5|198113.5|198241|198116|198231.5|198106.5|18
1729792010000|2024-10-24 17:46:50|198238.8|198113.8|198238.5|198113.5|198238.8|198113.8|198238.3|198113.3|4
1729792020000|2024-10-24 17:47:00|198238.8|198113.8|198294.8|198169.8|198300.1|198175.1|198238.8|198113.8|27
1729792030000|2024-10-24 17:47:10|198293.8|198168.8|198296.1|198171.1|198300.1|198175.1|198291.3|198166.3|24
1729792040000|2024-10-24 17:47:20|198302.6|198177.6|198291.9|198166.9|198302.6|198177.6|198291.9|198166.9|15
1729792050000|2024-10-24 17:47:30|198299.9|198174.9|198291.7|198166.7|198299.9|198174.9|198290.9|198165.9|14
1729792060000|2024-10-24 17:47:40|198292.1|198167.1|198293.4|198168.4|198293.9|198168.9|198288|198163|10
1729792070000|2024-10-24 17:47:50|198292.1|198167.1|198288.1|198163.1|198292.7|198167.7|198288.1|198163.1|9
1729792080000|2024-10-24 17:48:00|198288.9|198163.9|198307.6|198182.6|198311.4|198186.4|198288.9|198163.9|28
1729792090000|2024-10-24 17:48:10|198307.8|198182.8|198307.7|198182.7|198313.3|198188.3|198307.2|198182.2|29
1729792100000|2024-10-24 17:48:20|198308|198183|198306.5|198181.5|198308|198183|198306.5|198181.5|8
1729792110000|2024-10-24 17:48:30|198306.9|198181.9|198306.7|198181.7|198307|198182|198306.7|198181.7|4
1729792120000|2024-10-24 17:48:40|198319|198171|198321|198173|198321|198173|198318|198171|5
1729792130000|2024-10-24 17:48:50|198320|198172|198301.8|198176.8|198322|198176.8|198301.1|198172|6
1729792140000|2024-10-24 17:49:00|198295.8|198170.8|198295.7|198170.7|198296|198171|198295.7|198170.7|4
1729792150000|2024-10-24 17:49:10|198295.8|198170.8|198295.8|198170.8|198295.8|198170.8|198295.8|198170.8|1
1729792160000|2024-10-24 17:49:20|198304.8|198179.8|198319.8|198194.8|198319.8|198194.8|198304.8|198179.8|10
1729792170000|2024-10-24 17:49:30|198316.7|198191.7|198316.7|198191.7|198316.7|198191.7|198316.7|198191.7|1
1729792180000|2024-10-24 17:49:40|198318|198193|198317|198192|198318|198193|198305.2|198180.2|14
1729792190000|2024-10-24 17:49:50|198316.8|198191.8|198316.1|198191.1|198317.3|198192.3|198313.1|198188.1|12
1729792200000|2024-10-24 17:50:00|198316.5|198191.5|198316.1|198191.1|198316.5|198191.5|198315.8|198190.8|6
1729792210000|2024-10-24 17:50:10|198316|198191|198315|198190|198316.3|198191.3|198314.3|198189.3|12
1729792220000|2024-10-24 17:50:20|198315.4|198190.4|198362.9|198237.9|198363.3|198238.3|198313.4|198188.4|18
1729792230000|2024-10-24 17:50:30|198362.6|198237.6|198361.1|198236.1|198362.9|198237.9|198352.9|198227.9|9
1729792240000|2024-10-24 17:50:40|198361|198236|198363.7|198238.7|198363.7|198238.7|198361|198236|6
1729792250000|2024-10-24 17:50:50|198364|198239|198362.9|198237.9|198365|198240|198362.3|198237.3|11
1729792260000|2024-10-24 17:51:00|198359.5|198234.5|198364.3|198239.3|198364.3|198239.3|198359.3|198234.3|11
1729792270000|2024-10-24 17:51:10|198363.9|198238.9|198364.3|198239.3|198364.3|198239.3|198363.9|198238.9|2
1729792280000|2024-10-24 17:51:20|198358.4|198233.4|198364.2|198239.2|198382.6|198277.2|198323.8|198233.4|17
1729792290000|2024-10-24 17:51:30|198311|198261|198350.5|198225.5|198358.7|198261|198302.7|198220.7|31
1729792300000|2024-10-24 17:51:40|198351.4|198226.4|198335.6|198210.6|198356.2|198231.2|198332.9|198207.9|32
1729792310000|2024-10-24 17:51:50|198335.7|198210.7|198348.7|198223.7|198352.5|198227.5|198332.3|198207.3|15
1729792320000|2024-10-24 17:52:00|198353.7|198228.7|198311.9|198261.9|198354.3|198266.4|198310.3|198222.6|39
1729792330000|2024-10-24 17:52:10|198313.5|198263.5|198311|198261|198317.8|198267.8|198308.9|198258.9|37
1729792340000|2024-10-24 17:52:20|198311.2|198261.2|198344.2|198219.2|198344.2|198262|198294.9|198218|19
1729792350000|2024-10-24 17:52:30|198343.3|198218.3|198343|198218|198343.7|198218.7|198343|198218|6
1729792360000|2024-10-24 17:52:40|198343.2|198218.2|198342|198217|198343.8|198218.8|198332.9|198207.9|19
1729792370000|2024-10-24 17:52:50|198342.6|198217.6|198342.3|198217.3|198342.6|198217.6|198341.3|198216.3|7
1729792380000|2024-10-24 17:53:00|198335.8|198210.8|198263.3|198213.3|198335.8|198252.6|198236.7|198186.7|22
1729792390000|2024-10-24 17:53:10|198262.8|198212.8|198284.8|198234.8|198284.8|198234.8|198257.1|198207.1|20
1729792400000|2024-10-24 17:53:20|198285.6|198235.6|198293.5|198243.5|198299.6|198249.6|198285|198235|30
1729792410000|2024-10-24 17:53:30|198292.9|198242.9|198290.3|198240.3|198296|198246|198286.6|198236.6|31
1729792420000|2024-10-24 17:53:40|198289|198239|198288.5|198238.5|198294|198244|198288.5|198238.5|20
1729792430000|2024-10-24 17:53:50|198289|198239|198290.1|198240.1|198293.3|198243.3|198288.8|198238.8|17
1729792440000|2024-10-24 17:54:00|198288.6|198238.6|198279.7|198229.7|198288.6|198238.6|198276.6|198226.6|19
1729792450000|2024-10-24 17:54:10|198277.8|198227.8|198314.1|198189.1|198314.1|198230.4|198275.7|198189.1|11
1729792460000|2024-10-24 17:54:20|198315.5|198190.5|198316|198191|198316.7|198191.7|198313.8|198188.8|17
1729792470000|2024-10-24 17:54:30|198316.3|198191.3|198316.3|198191.3|198316.3|198191.3|198315.5|198190.5|5
1729792480000|2024-10-24 17:54:40|198316|198191|198315.8|198190.8|198316|198191|198315.8|198190.8|2
1729792490000|2024-10-24 17:54:50|198315.7|198190.7|198319|198194|198319|198194|198315.7|198190.7|5
1729792500000|2024-10-24 17:55:00|198317|198192|198315.7|198190.7|198321.2|198196.2|198315.7|198190.7|6
1729792510000|2024-10-24 17:55:10|198316.2|198191.2|198314.9|198189.9|198316.2|198191.2|198314.9|198189.9|4
1729792520000|2024-10-24 17:55:20|198313.5|198188.5|198322.9|198197.9|198330.3|198205.3|198313.5|198188.5|14
1729792530000|2024-10-24 17:55:30|198323.4|198198.4|198339.5|198214.5|198349.4|198224.4|198322.9|198197.9|10
1729792540000|2024-10-24 17:55:40|198340.3|198215.3|198363.6|198313.6|198400.8|198316.9|198333.9|198208.9|13
1729792550000|2024-10-24 17:55:50|198365|198315|198348.6|198298.6|198365|198315|198348.2|198298.2|25
1729792560000|2024-10-24 17:56:00|198350.8|198300.8|198349.3|198299.3|198352.1|198302.1|198346.8|198296.8|16
1729792570000|2024-10-24 17:56:10|198348.1|198298.1|198333.4|198283.4|198355.5|198305.5|198333|198283|19
1729792580000|2024-10-24 17:56:20|198333.2|198283.2|198355.1|198230.1|198355.1|198283.2|198317.6|198230.1|14
1729792590000|2024-10-24 17:56:30|198354.1|198229.1|198307.4|198257.4|198354.8|198269.9|198307.4|198229.1|19
1729792600000|2024-10-24 17:56:40|198306.5|198256.5|198303.8|198253.8|198306.5|198256.5|198301.6|198251.6|14
1729792610000|2024-10-24 17:56:50|198303.3|198253.3|198301.9|198251.9|198303.3|198253.3|198301.6|198251.6|4
1729792620000|2024-10-24 17:57:00|198302.3|198252.3|198305.1|198255.1|198306.8|198256.8|198302.3|198252.3|14
1729792630000|2024-10-24 17:57:10|198305.6|198255.6|198342.2|198217.2|198342.2|198255.6|198304.4|198216.4|7
1729792640000|2024-10-24 17:57:20|198342.7|198217.7|198349.9|198224.9|198350.7|198225.7|198341.4|198216.4|11
1729792650000|2024-10-24 17:57:30|198351.2|198226.2|198351|198226|198351.2|198226.2|198350.2|198225.2|6
1729792660000|2024-10-24 17:57:40|198351.3|198226.3|198347.2|198297.2|198367.3|198298.3|198334.8|198225.9|15
1729792670000|2024-10-24 17:57:50|198348.3|198298.3|198346.2|198296.2|198351.2|198301.2|198345.4|198295.4|23
1729792680000|2024-10-24 17:58:00|198345.9|198295.9|198352.9|198302.9|198357.3|198307.3|198345.9|198295.9|19
1729792690000|2024-10-24 17:58:10|198355.2|198305.2|198354|198304|198356.1|198306.1|198353.5|198303.5|10
1729792700000|2024-10-24 17:58:20|198353.8|198303.8|198352.2|198302.2|198356|198306|198351.3|198301.3|13
1729792710000|2024-10-24 17:58:30|198353.5|198303.5|198355.8|198305.8|198357.1|198307.1|198351.6|198301.6|26
1729792720000|2024-10-24 17:58:40|198352.6|198302.6|198351.8|198301.8|198355.6|198305.6|198346.1|198296.1|30
1729792730000|2024-10-24 17:58:50|198353|198303|198357.4|198307.4|198358.6|198308.6|198351.9|198301.9|13
1729792740000|2024-10-24 17:59:00|198357.6|198307.6|198353|198303|198357.6|198307.6|198351.9|198301.9|21
1729792750000|2024-10-24 17:59:10|198352.9|198302.9|198357.3|198307.3|198358.1|198308.1|198352.9|198302.9|18
1729792760000|2024-10-24 17:59:20|198355|198305|198354.1|198304.1|198356.5|198306.5|198352|198302|23
1729792770000|2024-10-24 17:59:30|198355.5|198305.5|198354|198304|198356.7|198306.7|198352.9|198302.9|20
1729792780000|2024-10-24 17:59:40|198353.7|198303.7|198351.6|198301.6|198355.4|198305.4|198351.4|198301.4|13
1729792790000|2024-10-24 17:59:50|198352.1|198302.1|198356.3|198306.3|198357.2|198307.2|198352.1|198302.1|26
1729792800000|2024-10-24 18:00:00|198354.8|198304.8|198362.5|198312.5|198362.8|198312.8|198354.8|198304.8|12
1729792810000|2024-10-24 18:00:10|198362.8|198312.8|198398.9|198348.9|198441.3|198349.1|198362.3|198309.9|20
1729792820000|2024-10-24 18:00:20|198398.4|198348.4|198394.8|198344.8|198399.3|198349.3|198393.2|198343.2|17
1729792830000|2024-10-24 18:00:30|198396.1|198346.1|198396.7|198346.7|198396.7|198346.7|198394.9|198344.9|16
1729792840000|2024-10-24 18:00:40|198392.6|198342.6|198394.7|198344.7|198395.2|198345.2|198392.6|198342.6|12
1729792850000|2024-10-24 18:00:50|198394.2|198344.2|198397.9|198347.9|198398.2|198348.2|198394.2|198344.2|14
1729792860000|2024-10-24 18:01:00|198398.2|198348.2|198378.4|198328.4|198398.3|198348.3|198374.2|198324.2|18
1729792870000|2024-10-24 18:01:10|198378.1|198328.1|198378.8|198328.8|198378.8|198328.8|198371.3|198321.3|15
1729792880000|2024-10-24 18:01:20|198378.6|198328.6|198378.8|198328.8|198379|198329|198378.1|198328.1|8
1729792890000|2024-10-24 18:01:30|198378.3|198328.3|198374.8|198324.8|198383.6|198333.6|198369.4|198319.4|15
1729792900000|2024-10-24 18:01:40|198374.9|198324.9|198374.4|198324.4|198374.9|198324.9|198374.4|198324.4|4
1729792910000|2024-10-24 18:01:50|198374.9|198324.9|198374.4|198324.4|198374.9|198324.9|198374.4|198324.4|5
1729792920000|2024-10-24 18:02:00|198374.8|198324.8|198408|198283|198408|198324.8|198374.4|198283|4
1729792930000|2024-10-24 18:02:10|198407.5|198282.5|198376.3|198326.3|198408|198326.3|198376.3|198282.5|3
1729792940000|2024-10-24 18:02:20|198382|198332|198381|198331|198383.4|198333.4|198373.4|198323.4|15
1729792950000|2024-10-24 18:02:30|198383|198333|198373.6|198323.6|198383|198333|198368.4|198318.4|12
1729792960000|2024-10-24 18:02:40|198373.1|198323.1|198374.8|198324.8|198375.2|198325.2|198373.1|198323.1|7
1729792970000|2024-10-24 18:02:50|198375.4|198325.4|198373.4|198323.4|198375.4|198325.4|198367.8|198317.8|7
1729792980000|2024-10-24 18:03:00|198372.9|198322.9|198373.6|198323.6|198373.6|198323.6|198372.9|198322.9|3
1729792990000|2024-10-24 18:03:10|198374.1|198324.1|198373.6|198323.6|198374.1|198324.1|198373.6|198323.6|2
1729793000000|2024-10-24 18:03:20|198373.2|198323.2|198373.5|198323.5|198373.5|198323.5|198367.8|198317.8|3
1729793010000|2024-10-24 18:03:30|198373.2|198323.2|198326.3|198276.3|198373.2|198323.2|198313.1|198263.1|15
1729793020000|2024-10-24 18:03:40|198328.3|198278.3|198306.3|198256.3|198328.3|198278.3|198304.9|198254.9|19
1729793030000|2024-10-24 18:03:50|198307.8|198257.8|198303.7|198253.7|198311.3|198261.3|198303.7|198253.7|20
1729793040000|2024-10-24 18:04:00|198302.2|198252.2|198304.2|198254.2|198307.1|198257.1|198302.2|198252.2|18
1729793050000|2024-10-24 18:04:10|198302.8|198252.8|198304.6|198254.6|198304.6|198254.6|198298.7|198248.7|16
1729793060000|2024-10-24 18:04:20|198305.6|198255.6|198298.9|198248.9|198307.1|198257.1|198298.9|198248.9|18
1729793070000|2024-10-24 18:04:30|198300.9|198250.9|198300.8|198250.8|198306.5|198256.5|198300.6|198250.6|16
1729793080000|2024-10-24 18:04:40|198305.4|198255.4|198301.8|198251.8|198305.4|198255.4|198301.8|198251.8|11
1729793090000|2024-10-24 18:04:50|198303.1|198253.1|198345.8|198220.8|198347|198253.3|198301.6|198215.4|14
1729793100000|2024-10-24 18:05:00|198341.9|198216.9|198343.4|198218.4|198347.6|198222.6|198341.6|198216.6|9
1729793110000|2024-10-24 18:05:10|198344|198219|198344.3|198219.3|198346.6|198221.6|198343.8|198218.8|11
1729793120000|2024-10-24 18:05:20|198344|198219|198344.8|198219.8|198348.2|198223.2|198343.7|198218.7|18
1729793130000|2024-10-24 18:05:30|198344.2|198219.2|198360.9|198235.9|198370.8|198245.8|198343.9|198218.9|15
1729793140000|2024-10-24 18:05:40|198363.5|198238.5|198364.2|198239.2|198365.5|198240.5|198363.4|198238.4|22
1729793150000|2024-10-24 18:05:50|198364.4|198239.4|198366|198241|198366|198241|198364.2|198239.2|13
1729793160000|2024-10-24 18:06:00|198365.9|198240.9|198366.3|198241.3|198367.2|198242.2|198363.9|198238.9|21
1729793170000|2024-10-24 18:06:10|198366.7|198241.7|198443.8|198318.8|198444.8|198319.8|198366.1|198241.1|21
1729793180000|2024-10-24 18:06:20|198444.2|198319.2|198479.6|198354.6|198479.6|198354.6|198443.4|198318.4|21
1729793190000|2024-10-24 18:06:30|198479.7|198354.7|198482.1|198357.1|198482.4|198357.4|198476.5|198351.5|9
1729793200000|2024-10-24 18:06:40|198489.5|198364.5|198517.1|198392.1|198519.6|198394.6|198489.5|198364.5|21
1729793210000|2024-10-24 18:06:50|198517.4|198392.4|198515.3|198390.3|198518.1|198393.1|198514.9|198389.9|11
1729793220000|2024-10-24 18:07:00|198515.2|198390.2|198515.9|198390.9|198516.2|198391.2|198514.6|198389.6|9
1729793230000|2024-10-24 18:07:10|198516.1|198391.1|198515.9|198390.9|198516.2|198391.2|198515.7|198390.7|7
1729793240000|2024-10-24 18:07:20|198516.7|198391.7|198516.2|198391.2|198516.7|198391.7|198516.2|198391.2|6
1729793250000|2024-10-24 18:07:30|198514.8|198389.8|198515|198390|198516.2|198391.2|198512|198387|9
1729793260000|2024-10-24 18:07:40|198514.5|198389.5|198513.6|198388.6|198514.5|198389.5|198513.6|198388.6|6
1729793270000|2024-10-24 18:07:50|198514.1|198389.1|198511.4|198386.4|198514.1|198389.1|198511.4|198386.4|5
1729793280000|2024-10-24 18:08:00|198512.9|198387.9|198513.7|198388.7|198513.7|198388.7|198512.9|198387.9|10
1729793290000|2024-10-24 18:08:10|198514|198389|198514.5|198389.5|198517.4|198392.4|198514|198389|9
1729793300000|2024-10-24 18:08:20|198515.1|198390.1|198481.7|198431.7|198518.9|198431.7|198481|198390.1|14
1729793310000|2024-10-24 18:08:30|198481.3|198431.3|198481.4|198431.4|198481.7|198431.7|198479.1|198429.1|8
1729793320000|2024-10-24 18:08:40|198479.5|198429.5|198480.2|198430.2|198480.7|198430.7|198479.3|198429.3|8
1729793330000|2024-10-24 18:08:50|198480.3|198430.3|198476.8|198426.8|198480.3|198430.3|198472.1|198422.1|16
1729793340000|2024-10-24 18:09:00|198477.5|198427.5|198478|198428|198478.3|198428.3|198476|198426|20
1729793350000|2024-10-24 18:09:10|198477.3|198427.3|198476.3|198426.3|198478|198428|198476|198426|14
1729793360000|2024-10-24 18:09:20|198477.7|198427.7|198518.8|198393.8|198518.8|198427.7|198476|198387.5|18
1729793370000|2024-10-24 18:09:30|198519|198394|198515|198390|198519|198394|198514.1|198389.1|12
1729793380000|2024-10-24 18:09:40|198514.5|198389.5|198506.8|198381.8|198526.5|198401.5|198504.5|198379.5|25
1729793390000|2024-10-24 18:09:50|198505.1|198380.1|198461.8|198411.8|198505.1|198415.8|198461.3|198375.6|11
1729793400000|2024-10-24 18:10:00|198460.3|198410.3|198458.6|198408.6|198460.3|198410.3|198458.4|198408.4|5
1729793420000|2024-10-24 18:10:20|198458|198408|198440.9|198390.9|198458|198408|198439.6|198389.6|20
1729793430000|2024-10-24 18:10:30|198441.1|198391.1|198438.6|198388.6|198443.5|198393.5|198436.4|198386.4|15
1729793440000|2024-10-24 18:10:40|198432.1|198382.1|198428.7|198378.7|198433.8|198383.8|198421.7|198371.7|18
1729793450000|2024-10-24 18:10:50|198428.2|198378.2|198423|198373|198445.3|198395.3|198418.6|198368.6|14
1729793460000|2024-10-24 18:11:00|198422.8|198372.8|198422.4|198372.4|198422.8|198372.8|198422.4|198372.4|2
1729793470000|2024-10-24 18:11:10|198421|198371|198418.2|198368.2|198421|198371|198418|198368|8
1729793480000|2024-10-24 18:11:20|198417.6|198367.6|198391.6|198341.6|198417.6|198367.6|198387.2|198337.2|18
1729793490000|2024-10-24 18:11:30|198386.6|198336.6|198386.6|198336.6|198392|198342|198386.1|198336.1|9
1729793500000|2024-10-24 18:11:40|198386.1|198336.1|198385.2|198335.2|198386.6|198336.6|198384.9|198334.9|5
1729793510000|2024-10-24 18:11:50|198384.7|198334.7|198385.9|198335.9|198385.9|198335.9|198384.7|198334.7|4
1729793520000|2024-10-24 18:12:00|198386.2|198336.2|198382.2|198332.2|198386.2|198336.2|198381.6|198331.6|7
1729793530000|2024-10-24 18:12:10|198381.6|198331.6|198384.4|198334.4|198384.4|198334.4|198381.6|198331.6|8
1729793540000|2024-10-24 18:12:20|198384.8|198334.8|198412.8|198362.8|198416.9|198366.9|198384.8|198334.8|14
1729793550000|2024-10-24 18:12:30|198413.1|198363.1|198403.5|198353.5|198413.1|198363.1|198403.5|198353.5|16
1729793560000|2024-10-24 18:12:40|198403.4|198353.4|198402.8|198352.8|198404.6|198354.6|198402.8|198352.8|6
1729793570000|2024-10-24 18:12:50|198403.3|198353.3|198398.2|198348.2|198403.6|198353.6|198398.2|198348.2|7
1729793580000|2024-10-24 18:13:00|198397.9|198347.9|198396.3|198346.3|198397.9|198347.9|198396.3|198346.3|4
1729793590000|2024-10-24 18:13:10|198396|198346|198397.1|198347.1|198397.1|198347.1|198396|198346|7
1729793600000|2024-10-24 18:13:20|198397.6|198347.6|198398.9|198348.9|198399.4|198349.4|198397.6|198347.6|5
1729793610000|2024-10-24 18:13:30|198400.5|198350.5|198438.4|198388.4|198443|198393|198397.4|198347.4|20
1729793620000|2024-10-24 18:13:40|198441.6|198391.6|198490.7|198365.7|198496.9|198407.7|198440.8|198365.4|19
1729793630000|2024-10-24 18:13:50|198489.4|198364.4|198486.1|198361.1|198489.4|198364.4|198485.1|198360.1|17
1729793640000|2024-10-24 18:14:00|198487.4|198362.4|198517.4|198392.4|198520.9|198395.9|198487.4|198362.4|13
1729793650000|2024-10-24 18:14:10|198518.6|198393.6|198518.4|198393.4|198519.2|198394.2|198518.4|198393.4|8
1729793660000|2024-10-24 18:14:20|198519.2|198394.2|198520|198395|198520.8|198395.8|198514.9|198389.9|15
1729793670000|2024-10-24 18:14:30|198520.1|198395.1|198519.6|198394.6|198520.3|198395.3|198518.1|198393.1|13
1729793680000|2024-10-24 18:14:40|198519|198394|198518.8|198393.8|198520.1|198395.1|198518.8|198393.8|4
1729793690000|2024-10-24 18:14:50|198518.4|198393.4|198520.4|198395.4|198522.6|198397.6|198518.4|198393.4|10
1729793700000|2024-10-24 18:15:00|198520.2|198395.2|198528.2|198403.2|198537|198412|198520.2|198395.2|19
1729793710000|2024-10-24 18:15:10|198528.5|198403.5|198526.9|198401.9|198530.9|198405.9|198526.9|198401.9|14
1729793720000|2024-10-24 18:15:20|198527.2|198402.2|198544.8|198419.8|198545.1|198420.1|198525|198400|11
1729793730000|2024-10-24 18:15:30|198507.4|198457.4|198505.8|198455.8|198510.2|198460.2|198505.7|198455.7|9
1729793740000|2024-10-24 18:15:40|198505.9|198455.9|198505.4|198455.4|198506.2|198456.2|198505.4|198455.4|5
1729793750000|2024-10-24 18:15:50|198504.1|198454.1|198507.2|198457.2|198507.5|198457.5|198504.1|198454.1|9
1729793760000|2024-10-24 18:16:00|198508.4|198458.4|198508.1|198458.1|198508.7|198458.7|198508.1|198458.1|7
1729793770000|2024-10-24 18:16:10|198507.7|198457.7|198549|198499|198549|198499|198505.9|198455.9|15
1729793780000|2024-10-24 18:16:20|198549.7|198499.7|198550.5|198500.5|198550.5|198500.5|198548.5|198498.5|11
1729793790000|2024-10-24 18:16:30|198550.6|198500.6|198558.6|198508.6|198559.9|198509.9|198545.7|198495.7|11
1729793800000|2024-10-24 18:16:40|198559.1|198509.1|198557.8|198507.8|198560.9|198510.9|198557.8|198507.8|11
1729793810000|2024-10-24 18:16:50|198557.4|198507.4|198555.6|198505.6|198558.4|198508.4|198552.5|198502.5|12
1729793820000|2024-10-24 18:17:00|198556|198506|198557.1|198507.1|198558.4|198508.4|198555.6|198505.6|10
1729793830000|2024-10-24 18:17:10|198557.4|198507.4|198559.2|198509.2|198559.7|198509.7|198557.1|198507.1|9
1729793840000|2024-10-24 18:17:20|198559.4|198509.4|198560.2|198510.2|198560.2|198510.2|198557.9|198507.9|14
1729793850000|2024-10-24 18:17:30|198559.8|198509.8|198583.4|198533.4|198586.4|198536.4|198559.7|198509.7|15
1729793860000|2024-10-24 18:17:40|198582.2|198532.2|198591.9|198541.9|198594.2|198544.2|198582.2|198532.2|14
1729793870000|2024-10-24 18:17:50|198591.5|198541.5|198583.5|198533.5|198592.7|198542.7|198582.9|198532.9|12
1729793880000|2024-10-24 18:18:00|198584.7|198534.7|198583.4|198533.4|198585|198535|198583.4|198533.4|10
1729793890000|2024-10-24 18:18:10|198582.6|198532.6|198581.9|198531.9|198582.8|198532.8|198580.4|198530.4|11
1729793900000|2024-10-24 18:18:20|198582.1|198532.1|198558.7|198508.7|198582.3|198532.3|198555.7|198505.7|8
1729793910000|2024-10-24 18:18:30|198558.9|198508.9|198557.9|198507.9|198560.2|198510.2|198557.3|198507.3|14
1729793920000|2024-10-24 18:18:40|198557.3|198507.3|198560.9|198510.9|198561.1|198511.1|198556.9|198506.9|11
1729793930000|2024-10-24 18:18:50|198561.2|198511.2|198592.2|198542.2|198597.9|198547.9|198560.2|198510.2|22
1729793940000|2024-10-24 18:19:00|198592.7|198542.7|198592.7|198542.7|198592.7|198542.7|198590.8|198540.8|5
1729793950000|2024-10-24 18:19:10|198593|198543|198589.9|198539.9|198593.7|198543.7|198587.3|198537.3|17
1729793960000|2024-10-24 18:19:20|198590.3|198540.3|198590.4|198540.4|198590.6|198540.6|198590.1|198540.1|8
1729793970000|2024-10-24 18:19:30|198589.8|198539.8|198590.3|198540.3|198595.7|198545.7|198589.8|198539.8|8
1729793980000|2024-10-24 18:19:40|198590.8|198540.8|198590.2|198540.2|198592.5|198542.5|198583.5|198533.5|18
1729793990000|2024-10-24 18:19:50|198590.9|198540.9|198593.1|198543.1|198597.7|198547.7|198590.9|198540.9|15
1729794000000|2024-10-24 18:20:00|198593.4|198543.4|198592.4|198542.4|198593.4|198543.4|198590.9|198540.9|17
1729794010000|2024-10-24 18:20:10|198591|198541|198591.7|198541.7|198592.7|198542.7|198590.8|198540.8|10
1729794020000|2024-10-24 18:20:20|198592|198542|198590|198540|198592|198542|198589.3|198539.3|8
1729794030000|2024-10-24 18:20:30|198588.8|198538.8|198607.4|198557.4|198613.7|198563.7|198588.6|198538.6|17
1729794040000|2024-10-24 18:20:40|198607.6|198557.6|198608.2|198558.2|198609.2|198559.2|198607.2|198557.2|6
1729794050000|2024-10-24 18:20:50|198606.6|198556.6|198607.3|198557.3|198619|198569|198606.6|198556.6|18
1729794060000|2024-10-24 18:21:00|198606.6|198556.6|198609|198559|198614.4|198564.4|198606.6|198556.6|10
1729794070000|2024-10-24 18:21:10|198609.7|198559.7|198609.4|198559.4|198612.5|198562.5|198609.2|198559.2|12
1729794080000|2024-10-24 18:21:20|198608.7|198558.7|198603.5|198553.5|198609.3|198559.3|198603.5|198553.5|9
1729794090000|2024-10-24 18:21:30|198603.2|198553.2|198604.2|198554.2|198604.2|198554.2|198602.9|198552.9|7
1729794100000|2024-10-24 18:21:40|198603.4|198553.4|198660.6|198535.6|198660.6|198553.4|198600.6|198527.2|11
1729794110000|2024-10-24 18:21:50|198660.3|198535.3|198619|198569|198660.6|198571.6|198618|198531.1|14
1729794120000|2024-10-24 18:22:00|198618.5|198568.5|198618|198568|198620.8|198570.8|198618|198568|7
1729794130000|2024-10-24 18:22:10|198618.3|198568.3|198659.1|198609.1|198673.5|198623.5|198616.9|198566.9|17
1729794140000|2024-10-24 18:22:20|198657.9|198607.9|198703.2|198578.2|198709.3|198607.9|198653.6|198578.1|22
1729794150000|2024-10-24 18:22:30|198702.4|198577.4|198708.3|198583.3|198710.4|198585.4|198701.9|198576.9|16
1729794160000|2024-10-24 18:22:40|198708.8|198583.8|198670|198620|198709.3|198620|198669.9|198582.6|7
1729794170000|2024-10-24 18:22:50|198669.9|198619.9|198666.9|198616.9|198669.9|198619.9|198665.9|198615.9|8
1729794180000|2024-10-24 18:23:00|198667.2|198617.2|198669.6|198619.6|198670.1|198620.1|198667.2|198617.2|7
1729794190000|2024-10-24 18:23:10|198669.9|198619.9|198668.9|198618.9|198669.9|198619.9|198668.9|198618.9|3
1729794200000|2024-10-24 18:23:20|198669.4|198619.4|198703.2|198578.2|198707.2|198619.4|198669.4|198578.2|7
1729794210000|2024-10-24 18:23:30|198703.1|198578.1|198702.1|198577.1|198703.1|198578.1|198698|198573|7
1729794220000|2024-10-24 18:23:40|198702.6|198577.6|198702.8|198577.8|198703.4|198578.4|198702.6|198577.6|6
1729794230000|2024-10-24 18:23:50|198703.3|198578.3|198703.4|198578.4|198703.4|198578.4|198703.1|198578.1|3
1729794240000|2024-10-24 18:24:00|198703.7|198578.7|198709|198584|198710.5|198585.5|198703.7|198578.7|11
1729794250000|2024-10-24 18:24:10|198707.5|198582.5|198711.8|198586.8|198712.5|198587.5|198707|198582|6
1729794260000|2024-10-24 18:24:20|198711.6|198586.6|198709.9|198584.9|198711.6|198586.6|198704.9|198579.9|12
1729794270000|2024-10-24 18:24:30|198710.2|198585.2|198709.4|198584.4|198710.9|198585.9|198709.4|198584.4|8
1729794280000|2024-10-24 18:24:40|198708.4|198583.4|198709.2|198584.2|198710.4|198585.4|198708.4|198583.4|10
1729794290000|2024-10-24 18:24:50|198708.9|198583.9|198709.7|198584.7|198709.7|198584.7|198702.6|198577.6|22
1729794300000|2024-10-24 18:25:00|198709.3|198584.3|198709.5|198584.5|198709.8|198584.8|198709.1|198584.1|7
1729794310000|2024-10-24 18:25:10|198709.8|198584.8|198714.2|198589.2|198714.6|198589.6|198709.2|198584.2|11
1729794320000|2024-10-24 18:25:20|198714.1|198589.1|198696.8|198646.8|198715.4|198652.5|198696.3|198589.1|16
1729794330000|2024-10-24 18:25:30|198698.3|198648.3|198709.9|198659.9|198713.5|198663.5|198697.4|198647.4|11
1729794340000|2024-10-24 18:25:40|198706.5|198656.5|198753.2|198703.2|198757.2|198707.2|198706.1|198656.1|20
1729794350000|2024-10-24 18:25:50|198753.6|198703.6|198741.4|198691.4|198753.6|198703.6|198741.4|198691.4|25
1729794360000|2024-10-24 18:26:00|198740.2|198690.2|198785.1|198660.1|198785.1|198704.3|198740.2|198660.1|23
1729794370000|2024-10-24 18:26:10|198776.2|198651.2|198776.1|198651.1|198778.1|198653.1|198774.5|198649.5|12
1729794380000|2024-10-24 18:26:20|198775.7|198650.7|198781.6|198656.6|198781.7|198656.7|198771.7|198646.7|8
1729794390000|2024-10-24 18:26:30|198786.6|198661.6|198796.3|198671.3|198799.6|198717|198767|198659.5|13
1729794400000|2024-10-24 18:26:40|198795.9|198670.9|198797.2|198672.2|198798.9|198673.9|198795.1|198670.1|13
1729794410000|2024-10-24 18:26:50|198795.3|198670.3|198792.6|198667.6|198795.3|198670.3|198787.6|198662.6|10
1729794420000|2024-10-24 18:27:00|198790.8|198665.8|198793.6|198668.6|198793.6|198668.6|198789.8|198664.8|13
1729794430000|2024-10-24 18:27:10|198785.4|198660.4|198756|198706|198785.4|198714.6|198749.2|198660.4|15
1729794440000|2024-10-24 18:27:20|198756.4|198706.4|198765.8|198715.8|198767|198717|198756|198706|11
1729794450000|2024-10-24 18:27:30|198766.6|198716.6|198767.5|198717.5|198774.7|198724.7|198766.6|198716.6|14
1729794460000|2024-10-24 18:27:40|198767.3|198717.3|198766.9|198716.9|198767.9|198717.9|198765.7|198715.7|6
1729794470000|2024-10-24 18:27:50|198765.4|198715.4|198760.5|198710.5|198766.5|198716.5|198757.2|198707.2|19
1729794480000|2024-10-24 18:28:00|198762.9|198712.9|198766.5|198716.5|198770|198720|198762.9|198712.9|27
1729794490000|2024-10-24 18:28:10|198767.4|198717.4|198805.1|198680.1|198810.2|198720.2|198766.7|198680.1|26
1729794500000|2024-10-24 18:28:20|198807.7|198682.7|198807.9|198682.9|198812.9|198687.9|198802.5|198677.5|26
1729794510000|2024-10-24 18:28:30|198807.3|198682.3|198807.9|198682.9|198808.5|198683.5|198803.1|198678.1|24
1729794520000|2024-10-24 18:28:40|198805.3|198680.3|198804.7|198679.7|198806.3|198681.3|198803.4|198678.4|21
1729794530000|2024-10-24 18:28:50|198803.8|198678.8|198803.7|198678.7|198807.6|198682.6|198800.7|198675.7|22
1729794540000|2024-10-24 18:29:00|198787.5|198737.5|198767.4|198717.4|198790.8|198740.8|198763|198713|32
1729794550000|2024-10-24 18:29:10|198766.1|198716.1|198764.1|198714.1|198766.3|198716.3|198761.9|198711.9|23
1729794560000|2024-10-24 18:29:20|198765.8|198715.8|198764.2|198714.2|198766.9|198716.9|198763.1|198713.1|14
1729794570000|2024-10-24 18:29:30|198765.4|198715.4|198766.3|198716.3|198767.5|198717.5|198762.8|198712.8|34
1729794580000|2024-10-24 18:29:40|198764.8|198714.8|198763.2|198713.2|198767.8|198717.8|198762.9|198712.9|39
1729794590000|2024-10-24 18:29:50|198765.4|198715.4|198759.6|198709.6|198765.4|198715.4|198755.2|198705.2|28
1729794600000|2024-10-24 18:30:00|198761|198711|198777|198652|198788.1|198711|198741.2|198647.2|26
1729794610000|2024-10-24 18:30:10|198776.8|198651.8|198775.6|198650.6|198776.8|198651.8|198775.1|198650.1|9
1729794620000|2024-10-24 18:30:20|198776.6|198651.6|198843.6|198718.6|198843.8|198718.8|198773|198648|19
1729794630000|2024-10-24 18:30:30|198843.4|198718.4|198845.9|198795.9|198863.7|198795.9|198835.6|198718.4|19
1729794640000|2024-10-24 18:30:40|198846.2|198796.2|198871.9|198821.9|198872.6|198822.6|198846.2|198796.2|17
1729794650000|2024-10-24 18:30:50|198871.8|198821.8|198872.9|198822.9|198875|198825|198868|198818|22
1729794660000|2024-10-24 18:31:00|198873.9|198823.9|198874.3|198824.3|198875|198825|198873.9|198823.9|5
1729794670000|2024-10-24 18:31:10|198873.3|198823.3|198871.4|198821.4|198874.6|198824.6|198869.1|198819.1|21
1729794680000|2024-10-24 18:31:20|198872.6|198822.6|198873.5|198823.5|198874.1|198824.1|198869.8|198819.8|25
1729794690000|2024-10-24 18:31:30|198874|198824|198913.8|198788.8|198913.8|198826.3|198874|198787.5|16
1729794700000|2024-10-24 18:31:40|198912.3|198787.3|198913.8|198788.8|198913.8|198788.8|198912.3|198787.3|5
1729794710000|2024-10-24 18:31:50|198921.4|198796.4|198942.7|198817.7|198945.4|198820.4|198921.4|198796.4|18
1729794720000|2024-10-24 18:32:00|198942.4|198817.4|198929|198804|198942.4|198817.4|198928.8|198803.8|22
1729794730000|2024-10-24 18:32:10|198928.6|198803.6|198932.4|198807.4|198933.6|198808.6|198922.4|198797.4|14
1729794740000|2024-10-24 18:32:20|198932|198807|198930.7|198805.7|198932.9|198807.9|198930.3|198805.3|7
1729794750000|2024-10-24 18:32:30|198930.5|198805.5|198930.7|198805.7|198931.4|198806.4|198930.5|198805.5|5
1729794760000|2024-10-24 18:32:40|198930.6|198805.6|198923|198798|198930.9|198805.9|198923|198798|6
1729794770000|2024-10-24 18:32:50|198922.7|198797.7|198843.2|198718.2|198922.7|198797.7|198843.2|198718.2|18
1729794780000|2024-10-24 18:33:00|198848|198723|198779.5|198654.5|198848|198723|198775.6|198650.6|23
1729794790000|2024-10-24 18:33:10|198779.3|198654.3|198786.7|198661.7|198792|198667|198778.3|198653.3|24
1729794800000|2024-10-24 18:33:20|198791.5|198666.5|198783.7|198654.9|198795.5|198670.5|198778.1|198653.1|30
1729794810000|2024-10-24 18:33:30|198777.9|198652.9|198767.1|198642.1|198787.1|198662.1|198766.3|198641.3|32
1729794820000|2024-10-24 18:33:40|198768.1|198643.1|198765.2|198640.2|198771.1|198646.1|198765.2|198640.2|21
1729794830000|2024-10-24 18:33:50|198766.1|198641.1|198765.2|198640.2|198770.3|198645.3|198762.2|198637.2|19
1729794840000|2024-10-24 18:34:00|198765.5|198640.5|198768.6|198643.6|198768.6|198643.6|198757.7|198632.7|26
1729794850000|2024-10-24 18:34:10|198767.2|198642.2|198763.4|198638.4|198770.2|198645.2|198758|198633|23
1729794860000|2024-10-24 18:34:20|198761.9|198636.9|198770|198645|198771.7|198646.7|198761.9|198636.9|30
1729794870000|2024-10-24 18:34:30|198767.5|198642.5|198769.3|198644.3|198771.1|198646.1|198763.7|198638.7|21
1729794880000|2024-10-24 18:34:40|198769.8|198644.8|198767.8|198642.8|198771.3|198646.3|198762.9|198637.9|16
1729794890000|2024-10-24 18:34:50|198764.5|198639.5|198763.1|198638.1|198766.9|198641.9|198759.4|198634.4|23
1729794900000|2024-10-24 18:35:00|198766.2|198641.2|198765.7|198640.7|198775.4|198650.4|198764|198639|26
1729794910000|2024-10-24 18:35:10|198770.3|198645.3|198780.8|198655.8|198781.3|198656.3|198770.3|198645.3|26
1729794920000|2024-10-24 18:35:20|198780.5|198655.5|198763.9|198638.9|198780.8|198655.8|198763.1|198638.1|21
1729794930000|2024-10-24 18:35:30|198767.6|198642.6|198763.6|198638.6|198770.5|198645.5|198763.1|198638.1|31
1729794940000|2024-10-24 18:35:40|198766|198641|198760.3|198635.3|198771.1|198646.1|198760.3|198635.3|32
1729794950000|2024-10-24 18:35:50|198761|198636|198760.3|198635.3|198767.4|198642.4|198759.5|198634.5|34
1729794960000|2024-10-24 18:36:00|198762.6|198637.6|198772.3|198647.3|198775.5|198650.5|198762.6|198637.6|31
1729794970000|2024-10-24 18:36:10|198772.6|198647.6|198780.5|198655.5|198780.5|198655.5|198772.6|198647|23
1729794980000|2024-10-24 18:36:20|198780.1|198655.1|198783.6|198658.1|198784.5|198659.5|198780.1|198655.1|23
1729794990000|2024-10-24 18:36:30|198783.9|198657.8|198790.8|198665.8|198790.8|198665.8|198783.9|198657.8|18
1729795000000|2024-10-24 18:36:40|198786.3|198658.5|198790.6|198665.6|198791.3|198666.3|198785.3|198657.8|18
1729795010000|2024-10-24 18:36:50|198790.8|198665.8|198773.3|198646.9|198811|198665.8|198773.3|198628|13
1729795020000|2024-10-24 18:37:00|198778.4|198647.3|198776.3|198651.3|198790.1|198665.1|198772.6|198647.3|15
1729795030000|2024-10-24 18:37:10|198782.7|198657.7|198727.4|198602.4|198782.7|198657.7|198718.8|198593.8|14
1729795040000|2024-10-24 18:37:20|198727.2|198602.2|198722.7|198597.7|198727.2|198602.2|198712.9|198587.9|14
1729795050000|2024-10-24 18:37:30|198722.2|198597.2|198720.5|198595.5|198722.2|198597.2|198713.4|198588.4|9
1729795060000|2024-10-24 18:37:40|198720.8|198595.8|198717.4|198592.4|198721.6|198596.6|198713.7|198588.7|16
1729795070000|2024-10-24 18:37:50|198717.1|198592.1|198705.8|198580.8|198723|198598|198700|198575|19
1729795080000|2024-10-24 18:38:00|198714.8|198589.8|198716.8|198591.8|198730.8|198605.8|198709.9|198584.9|10
1729795090000|2024-10-24 18:38:10|198720.8|198595.8|198707.4|198582.4|198720.8|198595.8|198707.4|198582.4|7
1729795100000|2024-10-24 18:38:20|198705.1|198580.1|198679.8|198554.8|198707.7|198582.7|198670.3|198545.3|10
1729795110000|2024-10-24 18:38:30|198680.2|198555.2|198666.3|198541.3|198680.2|198578.3|198628.3|198540.1|7
1729795120000|2024-10-24 18:38:40|198665.3|198540.3|198666.3|198541.3|198666.3|198541.3|198665.3|198540.3|2
1729795130000|2024-10-24 18:38:50|198664|198539|198659.9|198534.9|198666.8|198541.8|198659.9|198534.9|6
1729795140000|2024-10-24 18:39:00|198660.6|198535.6|198621.1|198496.1|198660.6|198544.4|198587.4|198490.9|20
1729795150000|2024-10-24 18:39:10|198565.7|198515.7|198581.8|198531.8|198616.8|198535.3|198565.7|198484|19
1729795160000|2024-10-24 18:39:20|198576.7|198526.7|198653.6|198528.6|198662.1|198549.6|198576.1|198499.5|27
1729795170000|2024-10-24 18:39:30|198644.9|198519.9|198657.1|198532.1|198662.8|198537.8|198637.3|198512.3|30
1729795180000|2024-10-24 18:39:40|198657.3|198532.3|198659.9|198534.9|198660.4|198535.4|198646.1|198513.1|24
1729795190000|2024-10-24 18:39:50|198648.5|198523.5|198622.6|198497.6|198669.7|198544.7|198622.6|198497.6|23
1729795200000|2024-10-24 18:40:00|198619.3|198494.3|198638.9|198513.9|198638.9|198513.9|198619.3|198494.3|9
1729795210000|2024-10-24 18:40:10|198642|198517|198635.8|198510.8|198642|198517|198631.7|198506.7|5
1729795220000|2024-10-24 18:40:20|198641.5|198516.5|198660.5|198529|198662|198561|198611|198516.5|12
1729795230000|2024-10-24 18:40:30|198662|198537|198658.6|198533.6|198662|198537|198654.9|198529.3|10
1729795240000|2024-10-24 18:40:40|198662.5|198531|198661.6|198531.5|198668.1|198543.1|198654.9|198529.9|9
1729795250000|2024-10-24 18:40:50|198661.3|198531.8|198657.5|198527.5|198661.3|198535.7|198647.3|198522.3|16
1729795260000|2024-10-24 18:41:00|198658.1|198529.5|198651.3|198522.4|198658.1|198529.5|198642.1|198515.5|27
1729795270000|2024-10-24 18:41:10|198651.6|198524.1|198681.8|198556.8|198681.8|198556.8|198650.9|198522.1|15
1729795280000|2024-10-24 18:41:20|198682.3|198557.3|198688.9|198563.9|198700.7|198575.7|198679.2|198554.2|34
1729795290000|2024-10-24 18:41:30|198687.6|198562.6|198700.2|198575.2|198702|198577|198687.6|198562.6|22
1729795300000|2024-10-24 18:41:40|198699.4|198574.4|198623.7|198498.7|198700.9|198575.9|198615.3|198490.3|25
1729795310000|2024-10-24 18:41:50|198625.2|198500.2|198612.1|198487.1|198625.2|198500.2|198604.5|198479.5|17
1729795320000|2024-10-24 18:42:00|198611.3|198486.3|198615.2|198490.2|198632.2|198507.2|198602.9|198477.9|15
1729795330000|2024-10-24 18:42:10|198615.7|198490.7|198664.8|198539.8|198686.9|198590.1|198615.7|198490.7|20
1729795340000|2024-10-24 18:42:20|198636.5|198586.5|198672.4|198547.4|198703.2|198586.5|198636.5|198547.4|11
1729795350000|2024-10-24 18:42:30|198672.2|198547.2|198686.1|198561.1|198686.4|198561.4|198672.2|198547.2|5
1729795360000|2024-10-24 18:42:40|198685.9|198560.9|198665.6|198615.6|198697.7|198620.7|198645.2|198555.3|18
1729795370000|2024-10-24 18:42:50|198661.3|198611.3|198650.8|198600.8|198717.5|198619.5|198650.8|198577.5|23
1729795380000|2024-10-24 18:43:00|198665.7|198615.7|198706.5|198581.5|198710.5|198635.2|198647.4|198570.4|30
1729795390000|2024-10-24 18:43:10|198668|198618|198708.2|198583.2|198709|198632.6|198668|198581.9|20
1729795400000|2024-10-24 18:43:20|198707|198582|198719.9|198594.9|198722.8|198631.8|198681.8|198578.5|34
1729795410000|2024-10-24 18:43:30|198704.2|198579.2|198708.4|198583.4|198719.9|198594.9|198701.6|198576.6|37
1729795420000|2024-10-24 18:43:40|198707.9|198582.9|198674.7|198624.7|198725.1|198624.7|198674.7|198582|18
1729795430000|2024-10-24 18:43:50|198686|198636|198673.6|198623.6|198686|198636|198670.8|198620.8|4
1729795440000|2024-10-24 18:44:00|198669.5|198619.5|198669.2|198619.2|198678.4|198628.4|198665.3|198615.3|6
1729795450000|2024-10-24 18:44:10|198717.5|198592.5|198690.8|198640.8|198718.4|198640.8|198666.7|198592.5|22
1729795460000|2024-10-24 18:44:20|198690.3|198640.3|198716.2|198591.2|198717.8|198644.6|198674.9|198587|28
1729795470000|2024-10-24 18:44:30|198678.3|198628.3|198713.9|198588.9|198719.2|198646.4|198664.7|198588.9|33
1729795480000|2024-10-24 18:44:40|198678|198628|198691.9|198641.9|198715.7|198646.6|198678|198590.7|30
1729795490000|2024-10-24 18:44:50|198693.9|198643.9|198719.7|198594.7|198719.7|198645.9|198690|198589.4|26
1729795500000|2024-10-24 18:45:00|198682.5|198632.5|198692.9|198642.9|198705.5|198655.5|198682.5|198632.5|10
1729795510000|2024-10-24 18:45:10|198690.9|198640.9|198691.3|198641.3|198733.7|198661.1|198683.4|198599.9|14
1729795520000|2024-10-24 18:45:20|198690.1|198640.1|198692.8|198642.8|198746.6|198655.4|198689.9|198619.1|18
1729795530000|2024-10-24 18:45:30|198702.9|198652.9|198687.8|198637.8|198702.9|198652.9|198675.8|198625.8|7
1729795540000|2024-10-24 18:45:40|198685.5|198635.5|198700|198650|198721.3|198650|198682|198586.6|13
1729795550000|2024-10-24 18:45:50|198693.7|198643.7|198694.6|198644.6|198694.6|198644.6|198676.6|198626.6|6
1729795560000|2024-10-24 18:46:00|198702.8|198652.8|198696.1|198646.1|198729.5|198652.8|198685.2|198601.5|15
1729795570000|2024-10-24 18:46:10|198688.9|198638.9|198710|198660|198728.4|198678.4|198688.9|198638.9|12
1729795580000|2024-10-24 18:46:20|198706.6|198656.6|198711.4|198661.4|198729.1|198679.1|198705.6|198655.6|15
1729795590000|2024-10-24 18:46:30|198711.2|198661.2|198713.2|198663.2|198737.3|198687.3|198706|198656|13
1729795600000|2024-10-24 18:46:40|198713.5|198663.5|198710.8|198660.8|198713.5|198663.5|198710.8|198660.8|10
1729795610000|2024-10-24 18:46:50|198710.6|198660.6|198710.4|198660.4|198720.2|198670.2|198710.4|198660.4|4
1729795620000|2024-10-24 18:47:00|198711.1|198661.1|198728.1|198678.1|198732.9|198682.9|198711.1|198661.1|27
1729795630000|2024-10-24 18:47:10|198728.5|198678.5|198725.5|198675.5|198728.8|198678.8|198725.5|198675.5|12
1729795640000|2024-10-24 18:47:20|198726.4|198676.4|198706.5|198656.5|198728.6|198678.6|198704.6|198654.6|15
1729795650000|2024-10-24 18:47:30|198706|198656|198706|198656|198709.6|198659.6|198705.6|198655.6|11
1729795660000|2024-10-24 18:47:40|198705.9|198655.9|198705.4|198655.4|198706.4|198656.4|198704.9|198654.9|10
1729795670000|2024-10-24 18:47:50|198705.2|198655.2|198664.6|198614.6|198705.6|198655.6|198664.6|198614.6|18
1729795680000|2024-10-24 18:48:00|198699.4|198574.4|198700.2|198575.2|198719|198636.2|198662.3|198574.4|29
1729795690000|2024-10-24 18:48:10|198704.2|198579.2|198717.5|198592.5|198717.7|198592.7|198698.7|198573.7|19
1729795700000|2024-10-24 18:48:20|198717.9|198592.9|198688.8|198563.8|198721.6|198596.6|198685.1|198560.1|13
1729795710000|2024-10-24 18:48:30|198688.5|198563.5|198696.3|198571.3|198696.6|198571.6|198688.5|198563.5|10
1729795720000|2024-10-24 18:48:40|198695.3|198570.3|198689.7|198564.7|198696.1|198571.1|198689.7|198564.7|9
1729795730000|2024-10-24 18:48:50|198690.2|198565.2|198689.7|198564.7|198690.2|198565.2|198689.7|198564.7|6
1729795740000|2024-10-24 18:49:00|198686|198561|198647.7|198597.7|198692.2|198601.1|198647.7|198561|11
1729795750000|2024-10-24 18:49:10|198648.2|198598.2|198647.6|198597.6|198652|198602|198647|198597|7
1729795760000|2024-10-24 18:49:20|198648.8|198598.8|198649.1|198599.1|198653.2|198603.2|198648.3|198598.3|11
1729795770000|2024-10-24 18:49:30|198648.9|198598.9|198649.1|198599.1|198649.1|198599.1|198648.5|198598.5|3
1729795780000|2024-10-24 18:49:40|198652.5|198602.5|198649.4|198599.4|198652.5|198602.5|198648.3|198598.3|14
1729795790000|2024-10-24 18:49:50|198648.7|198598.7|198729.1|198604.1|198729.1|198604.1|198648.4|198561.2|8
1729795800000|2024-10-24 18:50:00|198731|198606|198765.1|198640.1|198765.7|198640.7|198731|198606|23
1729795810000|2024-10-24 18:50:10|198764.8|198639.8|198766.8|198641.8|198771.5|198646.5|198760.5|198635.5|12
1729795820000|2024-10-24 18:50:20|198772.5|198647.5|198774.4|198649.4|198791.6|198701.7|198749.7|198647.5|22
1729795830000|2024-10-24 18:50:30|198774.6|198649.6|198789.6|198664.6|198793.8|198668.8|198772.6|198647.6|15
1729795840000|2024-10-24 18:50:40|198792.3|198667.3|198794.8|198669.8|198794.8|198669.8|198788.5|198663.5|14
1729795850000|2024-10-24 18:50:50|198793.7|198668.7|198756.3|198706.3|198793.7|198706.9|198753.7|198665.2|12
1729795860000|2024-10-24 18:51:00|198756.1|198706.1|198795.2|198670.2|198795.2|198708|198752.1|198669.7|7
1729795870000|2024-10-24 18:51:10|198800.1|198675.1|198798.9|198673.9|198800.1|198675.1|198797.9|198672.9|4
1729795880000|2024-10-24 18:51:20|198799|198674|198709.3|198659.3|198799.9|198674.9|198689.1|198601.4|24
1729795890000|2024-10-24 18:51:30|198709.4|198659.4|198711.3|198661.3|198713.3|198663.3|198708.4|198658.4|15
1729795900000|2024-10-24 18:51:40|198710.2|198660.2|198719.3|198669.3|198722.9|198672.9|198710.2|198660.2|13
1729795910000|2024-10-24 18:51:50|198719.4|198669.4|198753.8|198628.8|198754|198669.6|198712.2|198628.3|9
1729795920000|2024-10-24 18:52:00|198755.5|198630.5|198747.8|198622.8|198756.3|198631.3|198741.7|198616.7|24
1729795930000|2024-10-24 18:52:10|198749.1|198624.1|198753.8|198628.8|198755.9|198676.7|198726.7|198616.3|31
1729795940000|2024-10-24 18:52:20|198751|198626|198747.9|198622.9|198751|198626|198746.2|198621.2|11
1729795950000|2024-10-24 18:52:30|198748.2|198623.2|198764.2|198639.2|198765|198640|198748.2|198623.2|15
1729795960000|2024-10-24 18:52:40|198752.4|198702.4|198737.4|198687.4|198782.3|198702.4|198725.8|198657.3|14
1729795970000|2024-10-24 18:52:50|198728|198678|198735.6|198685.6|198735.6|198685.6|198728|198678|3
1729795980000|2024-10-24 18:53:00|198734|198684|198775.9|198650.9|198775.9|198685.8|198734|198650.9|3
1729795990000|2024-10-24 18:53:10|198775.5|198650.5|198775.5|198650.5|198775.5|198650.5|198775.5|198650.5|1
1729796000000|2024-10-24 18:53:20|198774|198649|198774.5|198649.5|198775.1|198650.1|198773.7|198648.7|8
1729796010000|2024-10-24 18:53:30|198774.7|198649.7|198773.4|198648.4|198774.7|198649.7|198772.9|198647.9|4
1729796040000|2024-10-24 18:54:00|198795|198640|198773.9|198648.9|198795|198650.4|198773.9|198640|5
1729796050000|2024-10-24 18:54:10|198772.8|198647.8|198773.6|198648.6|198773.7|198648.7|198772.8|198647.8|5
1729796060000|2024-10-24 18:54:20|198773.7|198648.7|198757.7|198632.7|198774.7|198649.7|198754.8|198629.8|13
1729796070000|2024-10-24 18:54:30|198760.9|198635.9|198773.8|198648.8|198780.6|198702.4|198752.4|198633.8|16
1729796080000|2024-10-24 18:54:40|198773.4|198648.4|198773.7|198648.7|198773.7|198648.7|198773.4|198648.4|2
1729796090000|2024-10-24 18:54:50|198773.1|198648.1|198734.4|198684.4|198773.1|198698|198734.4|198626.3|23
1729796100000|2024-10-24 18:55:00|198734.5|198684.5|198724.5|198674.5|198753.8|198703.8|198724.5|198674.5|30
1729796110000|2024-10-24 18:55:10|198725.3|198675.3|198723.7|198673.7|198729|198679|198718.4|198668.4|21
1729796120000|2024-10-24 18:55:20|198725.2|198675.2|198728.6|198678.6|198735.7|198685.7|198724.1|198674.1|26
1729796130000|2024-10-24 18:55:30|198731|198681|198828.1|198778.1|198830.9|198780.9|198724.8|198674.8|26
1729796140000|2024-10-24 18:55:40|198829.1|198779.1|198779.4|198729.4|198834.7|198784.7|198775.9|198725.9|22
1729796150000|2024-10-24 18:55:50|198788|198738|198824.4|198774.4|198837.2|198787.2|198788|198738|24
1729796160000|2024-10-24 18:56:00|198825.8|198775.8|198827.7|198777.7|198831|198781|198824.5|198774.5|17
1729796170000|2024-10-24 18:56:10|198827.9|198777.9|198829.1|198779.1|198829.9|198779.9|198827.7|198777.7|7
1729796180000|2024-10-24 18:56:20|198831.4|198781.4|198869.4|198744.4|198869.4|198782.5|198831.2|198744.4|10
1729796190000|2024-10-24 18:56:30|198863.7|198738.7|198865.6|198740.6|198865.9|198740.9|198862.7|198737.7|9
1729796200000|2024-10-24 18:56:40|198865.9|198740.9|198862.8|198737.8|198867|198742|198862.8|198737.8|7
1729796210000|2024-10-24 18:56:50|198862.5|198737.5|198865.1|198740.1|198865.6|198740.6|198862.5|198737.5|9
1729796220000|2024-10-24 18:57:00|198865.2|198740.2|198866.2|198741.2|198866.2|198741.2|198863.8|198738.8|5
1729796230000|2024-10-24 18:57:10|198863.6|198738.6|198865.3|198740.3|198867.6|198742.6|198863.6|198738.6|6
1729796240000|2024-10-24 18:57:20|198867.4|198742.4|198863.7|198738.7|198867.4|198742.4|198863.2|198738.2|9
1729796250000|2024-10-24 18:57:30|198863.3|198738.3|198837.3|198712.3|198863.3|198738.3|198829.9|198704.9|27
1729796260000|2024-10-24 18:57:40|198837.7|198712.7|198832|198707|198838.5|198713.5|198830.3|198705.3|18
1729796270000|2024-10-24 18:57:50|198832.4|198707.4|198834.3|198709.3|198834.3|198709.3|198830.6|198705.6|8
1729796280000|2024-10-24 18:58:00|198841|198716|198827.1|198702.1|198841|198716|198823.5|198698.5|16
1729796290000|2024-10-24 18:58:10|198821.6|198696.6|198827.3|198702.3|198828.1|198703.1|198821.6|198696.6|9
1729796300000|2024-10-24 18:58:20|198823.7|198698.7|198781.3|198656.3|198826.2|198716.4|198748.7|198654.5|30
1729796310000|2024-10-24 18:58:30|198779|198654|198779.5|198654.5|198781.5|198656.5|198777.6|198652.6|14
1729796320000|2024-10-24 18:58:40|198779.1|198654.1|198779.1|198654.1|198781.5|198656.5|198778.6|198653.6|11
1729796330000|2024-10-24 18:58:50|198779.6|198654.6|198779.6|198654.6|198780.2|198655.2|198779.6|198654.6|7
1729796340000|2024-10-24 18:59:00|198776.4|198651.4|198774.8|198649.8|198776.4|198651.4|198772.9|198647.9|17
1729796350000|2024-10-24 18:59:10|198774.5|198649.5|198713.2|198663.2|198778.9|198665.4|198707.3|198640.2|18
1729796360000|2024-10-24 18:59:20|198714.6|198664.6|198695.4|198645.4|198714.6|198664.6|198685.4|198635.4|29
1729796370000|2024-10-24 18:59:30|198695.7|198645.7|198694.6|198644.6|198699.1|198649.1|198692.7|198642.7|25
1729796380000|2024-10-24 18:59:40|198694.5|198644.5|198664.5|198614.5|198703.4|198653.4|198656.7|198606.7|24
1729796390000|2024-10-24 18:59:50|198661.8|198611.8|198632.1|198582.1|198662.3|198612.3|198610.9|198560.9|35
1729796400000|2024-10-24 19:00:00|198629.7|198579.7|198629.8|198579.8|198656.4|198606.4|198626.3|198576.3|29
1729796410000|2024-10-24 19:00:10|198630.7|198580.7|198625.7|198575.7|198633.5|198583.5|198621.4|198571.4|27
1729796420000|2024-10-24 19:00:20|198625.1|198575.1|198624.2|198574.2|198627.7|198577.7|198617.5|198567.5|23
1729796430000|2024-10-24 19:00:30|198624.4|198574.4|198627.8|198577.8|198628.6|198578.6|198624.4|198574.4|9
1729796440000|2024-10-24 19:00:40|198633|198583|198634.1|198584.1|198639.3|198589.3|198627.7|198577.7|14
1729796450000|2024-10-24 19:00:50|198633.8|198583.8|198634.4|198584.4|198634.9|198584.9|198633.4|198583.4|11
1729796460000|2024-10-24 19:01:00|198633.6|198583.6|198634.1|198584.1|198652.8|198602.8|198627.1|198577.1|12
1729796470000|2024-10-24 19:01:10|198633.6|198583.6|198626.5|198576.5|198634.8|198584.8|198626.5|198576.5|19
1729796480000|2024-10-24 19:01:20|198628.6|198578.6|198620.8|198570.8|198631.4|198581.4|198620.8|198570.8|22
1729796490000|2024-10-24 19:01:30|198620.5|198570.5|198620.6|198570.6|198634.7|198584.7|198620.2|198570.2|20
1729796500000|2024-10-24 19:01:40|198620.7|198570.7|198593|198543|198620.7|198570.7|198590.2|198540.2|22
1729796510000|2024-10-24 19:01:50|198591.9|198541.9|198593.2|198543.2|198593.2|198543.2|198590.5|198540.5|14
1729796520000|2024-10-24 19:02:00|198593.5|198543.5|198606.3|198556.3|198606.3|198556.3|198588.8|198538.8|22
1729796530000|2024-10-24 19:02:10|198604.9|198554.9|198600.9|198550.9|198604.9|198554.9|198599.7|198549.7|16
1729796540000|2024-10-24 19:02:20|198601.4|198551.4|198593.2|198543.2|198601.4|198551.4|198590.5|198540.5|20
1729796550000|2024-10-24 19:02:30|198597.4|198547.4|198596.3|198546.3|198598.6|198548.6|198589.2|198539.2|28
1729796560000|2024-10-24 19:02:40|198591.1|198541.1|198609.8|198559.8|198609.8|198559.8|198589|198539|26
1729796570000|2024-10-24 19:02:50|198609.7|198559.7|198609.9|198559.9|198612.1|198562.1|198609|198559|5
1729796580000|2024-10-24 19:03:00|198621.9|198571.9|198620.3|198570.3|198623.4|198573.4|198618.8|198568.8|10
1729796590000|2024-10-24 19:03:10|198618.9|198568.9|198618.1|198568.1|198618.9|198568.9|198615.2|198565.2|9
1729796600000|2024-10-24 19:03:20|198617.8|198567.8|198624.5|198574.5|198624.9|198574.9|198617.8|198567.8|11
1729796610000|2024-10-24 19:03:30|198624.9|198574.9|198621.1|198571.1|198624.9|198574.9|198621.1|198571.1|20
1729796620000|2024-10-24 19:03:40|198621.4|198571.4|198621.5|198571.5|198623.4|198573.4|198621.4|198571.4|15
1729796630000|2024-10-24 19:03:50|198622.9|198572.9|198695.2|198570.2|198698.9|198580|198622.9|198569.7|22
1729796640000|2024-10-24 19:04:00|198695.4|198570.4|198694.9|198569.9|198695.7|198570.7|198694.3|198569.3|12
1729796650000|2024-10-24 19:04:10|198695|198570|198695|198570|198695.5|198570.5|198694.7|198569.7|9
1729796660000|2024-10-24 19:04:20|198694.7|198569.7|198697|198572|198697.5|198572.5|198694.7|198569.7|10
1729796670000|2024-10-24 19:04:30|198697.5|198572.5|198694.3|198569.3|198697.5|198572.5|198694.2|198569.2|6
1729796680000|2024-10-24 19:04:40|198694.7|198569.7|198751.3|198626.3|198751.3|198626.3|198694.2|198569.2|14
1729796690000|2024-10-24 19:04:50|198750.9|198625.9|198674.3|198624.3|198750.9|198628.5|198674.3|198592.1|16
1729796700000|2024-10-24 19:05:00|198675.7|198625.7|198679.3|198629.3|198680.5|198630.5|198675.7|198625.7|10
1729796710000|2024-10-24 19:05:10|198677.2|198627.2|198657.8|198607.8|198684.9|198634.9|198657.4|198607.4|18
1729796720000|2024-10-24 19:05:20|198658.6|198608.6|198636.4|198586.4|198658.6|198608.6|198634.8|198584.8|15
1729796730000|2024-10-24 19:05:30|198636.1|198586.1|198638.2|198588.2|198638.2|198588.2|198631.6|198581.6|15
1729796740000|2024-10-24 19:05:40|198638.7|198588.7|198625.2|198575.2|198650.6|198600.6|198624.8|198574.8|18
1729796750000|2024-10-24 19:05:50|198625.4|198575.4|198628|198578|198628.6|198578.6|198623.4|198573.4|12
1729796760000|2024-10-24 19:06:00|198628.3|198578.3|198631.8|198581.8|198637.2|198587.2|198628.3|198578.3|11
1729796770000|2024-10-24 19:06:10|198632.1|198582.1|198632.6|198582.6|198634|198584|198632.1|198582.1|6
1729796780000|2024-10-24 19:06:20|198631.9|198581.9|198630.7|198580.7|198632.5|198582.5|198630.2|198580.2|10
1729796790000|2024-10-24 19:06:30|198630.8|198580.8|198630.4|198580.4|198630.8|198580.8|198630|198580|6
1729796800000|2024-10-24 19:06:40|198630|198580|198628.2|198578.2|198630.9|198580.9|198626.4|198576.4|10
1729796810000|2024-10-24 19:06:50|198629|198579|198630.1|198580.1|198630.1|198580.1|198628.6|198578.6|7
1729796820000|2024-10-24 19:07:00|198629.6|198579.6|198621.6|198571.6|198641.4|198591.4|198621.6|198571.6|11
1729796830000|2024-10-24 19:07:10|198620.3|198570.3|198592|198542|198621.1|198571.1|198584.5|198534.5|13
1729796840000|2024-10-24 19:07:20|198590.7|198540.7|198584.4|198534.4|198591.5|198541.5|198584.4|198534.4|20
1729796850000|2024-10-24 19:07:30|198584.3|198534.3|198580.1|198530.1|198584.3|198534.3|198579.8|198529.8|7
1729796860000|2024-10-24 19:07:40|198579.9|198529.9|198579.6|198529.6|198579.9|198529.9|198579.6|198529.6|3
1729796870000|2024-10-24 19:07:50|198580.1|198530.1|198581.3|198531.3|198581.3|198531.3|198580.1|198530.1|2
1729796880000|2024-10-24 19:08:00|198581.1|198531.1|198614.8|198564.8|198614.8|198564.8|198581.1|198531.1|19
1729796890000|2024-10-24 19:08:10|198615|198565|198615.7|198565.7|198619.6|198569.6|198614.7|198564.7|4
1729796900000|2024-10-24 19:08:20|198613.1|198563.1|198615.6|198565.6|198616|198566|198613.1|198563.1|8
1729796910000|2024-10-24 19:08:30|198617.3|198567.3|198619.7|198569.7|198620.3|198570.3|198617.3|198567.3|7
1729796920000|2024-10-24 19:08:40|198618.3|198568.3|198618.8|198568.8|198618.8|198568.8|198617.8|198567.8|3
1729796930000|2024-10-24 19:08:50|198620.3|198570.3|198620.8|198570.8|198621.1|198571.1|198618.1|198568.1|10
1729796940000|2024-10-24 19:09:00|198621.1|198571.1|198621.5|198571.5|198623.5|198573.5|198618.8|198568.8|12
1729796950000|2024-10-24 19:09:10|198621.1|198571.1|198618|198568|198622.3|198572.3|198618|198568|12
1729796960000|2024-10-24 19:09:20|198617.5|198567.5|198617.7|198567.7|198618|198568|198617.5|198567.5|7
1729796970000|2024-10-24 19:09:30|198617.5|198567.5|198619.3|198569.3|198619.4|198569.4|198617.5|198567.5|5
1729796980000|2024-10-24 19:09:40|198620|198570|198618|198568|198620|198570|198615.7|198565.7|10
1729796990000|2024-10-24 19:09:50|198618.2|198568.2|198618.6|198568.6|198619.4|198569.4|198618|198568|7
1729797000000|2024-10-24 19:10:00|198618.9|198568.9|198627.7|198577.7|198627.9|198577.9|198618|198568|9
1729797010000|2024-10-24 19:10:10|198627.9|198577.9|198629.6|198579.6|198629.6|198579.6|198627.9|198577.9|9
1729797020000|2024-10-24 19:10:20|198630.9|198580.9|198622.9|198572.9|198630.9|198580.9|198622.8|198572.8|11
1729797030000|2024-10-24 19:10:30|198624.8|198574.8|198624.6|198574.6|198625.3|198575.3|198622.8|198572.8|7
1729797040000|2024-10-24 19:10:40|198611.8|198561.8|198598|198548|198611.8|198561.8|198595.5|198545.5|20
1729797050000|2024-10-24 19:10:50|198601|198551|198612.4|198562.4|198615.5|198565.5|198601|198551|11
1729797060000|2024-10-24 19:11:00|198611.7|198561.7|198612.2|198562.2|198612.2|198562.2|198611.7|198561.7|6
1729797070000|2024-10-24 19:11:10|198613.2|198563.2|198615.4|198565.4|198616.7|198566.7|198612.6|198562.6|10
1729797080000|2024-10-24 19:11:20|198616|198566|198615|198565|198617.1|198567.1|198615|198565|7
1729797090000|2024-10-24 19:11:30|198616.2|198566.2|198658.5|198608.5|198659.6|198609.6|198614.5|198564.5|27
1729797100000|2024-10-24 19:11:40|198659.3|198609.3|198656.6|198606.6|198659.3|198609.3|198653.4|198603.4|22
1729797110000|2024-10-24 19:11:50|198657.6|198607.6|198670.8|198620.8|198670.8|198620.8|198657.3|198607.3|19
1729797120000|2024-10-24 19:12:00|198670.4|198620.4|198669.8|198619.8|198683.5|198633.5|198663.7|198613.7|24
1729797130000|2024-10-24 19:12:10|198670|198620|198663.9|198613.9|198670|198620|198663.6|198613.6|10
1729797140000|2024-10-24 19:12:20|198664.9|198614.9|198703.9|198578.9|198704.1|198623|198662.9|198577.4|23
1729797150000|2024-10-24 19:12:30|198702.9|198577.9|198682.9|198632.9|198704.2|198633.1|198672.7|198576.6|17
1729797160000|2024-10-24 19:12:40|198681.3|198631.3|198696.7|198571.7|198696.9|198632.2|198648.4|198570.2|26
1729797170000|2024-10-24 19:12:50|198694.9|198569.9|198675.2|198625.2|198711.7|198627.1|198671.6|198569.9|27
1729797180000|2024-10-24 19:13:00|198676.3|198626.3|198680.1|198630.1|198693.1|198643.1|198675|198625|25
1729797190000|2024-10-24 19:13:10|198678|198628|198678.5|198628.5|198679.7|198629.7|198677.3|198627.3|13
1729797200000|2024-10-24 19:13:20|198677.3|198627.3|198670.2|198620.2|198677.3|198627.3|198668.9|198618.9|28
1729797210000|2024-10-24 19:13:30|198670|198620|198663|198613|198673.3|198623.3|198661.5|198611.5|28
1729797220000|2024-10-24 19:13:40|198665|198615|198695.2|198570.2|198700.9|198615|198662.6|198565.8|24
1729797230000|2024-10-24 19:13:50|198695.4|198570.4|198694.2|198569.2|198697|198572|198693.4|198568.4|19
1729797240000|2024-10-24 19:14:00|198696.4|198571.4|198695.6|198570.6|198700.7|198575.7|198695.1|198570.1|18
1729797250000|2024-10-24 19:14:10|198696.5|198571.5|198697|198572|198697|198572|198692.7|198567.7|22
1729797260000|2024-10-24 19:14:20|198696.5|198571.5|198695.6|198570.6|198696.5|198571.5|198692.9|198567.9|17
1729797270000|2024-10-24 19:14:30|198695.3|198570.3|198694.5|198569.5|198697.2|198572.2|198693.8|198568.8|23
1729797280000|2024-10-24 19:14:40|198696|198571|198695.7|198570.7|198697.1|198572.1|198693.5|198568.5|20
1729797290000|2024-10-24 19:14:50|198696.2|198571.2|198696|198571|198697.8|198572.8|198694.1|198569.1|21
1729797300000|2024-10-24 19:15:00|198702.2|198577.2|198697|198647|198702.2|198650.8|198693.7|198577.2|33
1729797310000|2024-10-24 19:15:10|198696.6|198646.6|198690.2|198640.2|198735|198649.2|198678.1|198605.6|28
1729797320000|2024-10-24 19:15:20|198691.8|198641.8|198701.1|198651.1|198720.2|198670.2|198687.8|198637.8|21
1729797330000|2024-10-24 19:15:30|198700.2|198650.2|198701|198651|198706.8|198656.8|198699.5|198649.5|30
1729797340000|2024-10-24 19:15:40|198703.1|198653.1|198699.1|198649.1|198703.8|198653.8|198697.2|198647.2|33
1729797350000|2024-10-24 19:15:50|198701.3|198651.3|198704.5|198654.5|198710.6|198660.6|198698|198648|31
1729797360000|2024-10-24 19:16:00|198703.6|198653.6|198741.4|198691.4|198746.7|198696.7|198703.6|198653.6|25
1729797370000|2024-10-24 19:16:10|198742.1|198692.1|198740.8|198690.8|198742.1|198692.1|198736.5|198686.5|28
1729797380000|2024-10-24 19:16:20|198739.5|198689.5|198736.4|198686.4|198742.2|198692.2|198736.4|198686.4|33
1729797390000|2024-10-24 19:16:30|198737.2|198687.2|198737.5|198687.5|198746|198696|198735.1|198685.1|30
1729797400000|2024-10-24 19:16:40|198739.6|198689.6|198775.2|198725.2|198783.1|198733.1|198738|198688|25
1729797410000|2024-10-24 19:16:50|198776.2|198726.2|198774.1|198724.1|198783.6|198733.6|198774.1|198724.1|25
1729797420000|2024-10-24 19:17:00|198776.6|198726.6|198777.3|198727.3|198784.6|198734.6|198775.6|198725.6|20
1729797430000|2024-10-24 19:17:10|198777.6|198727.6|198777.3|198727.3|198780.2|198730.2|198775.6|198725.6|20
1729797440000|2024-10-24 19:17:20|198777.4|198727.4|198777.8|198727.8|198786.9|198736.9|198776.7|198726.7|22
1729797450000|2024-10-24 19:17:30|198778.2|198728.2|198816|198766|198816|198766|198777.4|198727.4|17
1729797460000|2024-10-24 19:17:40|198810.8|198760.8|198813.4|198763.4|198817.8|198767.8|198810.4|198760.4|31
1729797470000|2024-10-24 19:17:50|198813.6|198763.6|198811.5|198761.5|198817.8|198767.8|198810.6|198760.6|29
1729797480000|2024-10-24 19:18:00|198812.6|198762.6|198814.8|198764.8|198814.8|198764.8|198811.1|198761.1|27
1729797490000|2024-10-24 19:18:10|198814.3|198764.3|198813.9|198763.9|198814.8|198764.8|198811.5|198761.5|26
1729797500000|2024-10-24 19:18:20|198812.8|198762.8|198813.5|198763.5|198813.5|198763.5|198811.3|198761.3|25
1729797510000|2024-10-24 19:18:30|198812.6|198762.6|198775.3|198725.3|198812.6|198762.6|198775.3|198725.3|32
1729797520000|2024-10-24 19:18:40|198774.7|198724.7|198776.8|198726.8|198778.3|198728.3|198761.6|198711.6|25
1729797530000|2024-10-24 19:18:50|198775.5|198725.5|198774.8|198724.8|198777.1|198727.1|198774.8|198724.8|15
1729797540000|2024-10-24 19:19:00|198774.4|198724.4|198776.6|198726.6|198780.3|198730.3|198774.4|198724.4|17
1729797550000|2024-10-24 19:19:10|198776.1|198726.1|198770.9|198720.9|198781.7|198731.7|198761.2|198711.2|30
1729797560000|2024-10-24 19:19:20|198771|198721|198773.1|198723.1|198775.2|198725.2|198758.9|198708.9|27
1729797570000|2024-10-24 19:19:30|198771.8|198721.8|198772.9|198722.9|198777.2|198727.2|198759.5|198709.5|34
1729797580000|2024-10-24 19:19:40|198775.3|198725.3|198778.8|198728.8|198778.8|198728.8|198775.3|198725.3|15
1729797590000|2024-10-24 19:19:50|198778.9|198728.9|198778.3|198728.3|198780.3|198730.3|198777.9|198727.9|10
1729797600000|2024-10-24 19:20:00|198777.1|198727.1|198796.7|198746.7|198811.7|198761.7|198777.1|198727.1|23
1729797610000|2024-10-24 19:20:10|198796.6|198746.6|198815|198765|198826.5|198776.5|198794.6|198744.6|20
1729797620000|2024-10-24 19:20:20|198816.7|198766.7|198817|198767|198817.4|198767.4|198816.4|198766.4|9
1729797630000|2024-10-24 19:20:30|198817.5|198767.5|198818.1|198768.1|198824.7|198774.7|198814.1|198764.1|9
1729797650000|2024-10-24 19:20:50|198819.6|198769.6|198861.2|198811.2|198861.2|198811.2|198817.3|198767.3|18
1729797660000|2024-10-24 19:21:00|198858.8|198808.8|198894.6|198769.6|198895.1|198814.1|198853.8|198767.4|36
1729797670000|2024-10-24 19:21:10|198895.3|198770.3|198894.7|198769.7|198897|198772|198892.6|198767.6|31
1729797680000|2024-10-24 19:21:20|198894.2|198769.2|198893.5|198768.5|198898.2|198773.2|198891.5|198766.5|33
1729797690000|2024-10-24 19:21:30|198893.3|198768.3|198855.6|198805.6|198897.1|198805.6|198855.6|198768.3|8
1729797700000|2024-10-24 19:21:40|198868.8|198818.8|198896.6|198771.6|198905.9|198821.1|198852|198769|23
1729797710000|2024-10-24 19:21:50|198896.4|198771.4|198836.7|198786.7|198896.4|198801|198833.9|198722.2|22
1729797720000|2024-10-24 19:22:00|198840.3|198790.3|198874.8|198749.8|198877.4|198797.7|198834.1|198746.4|26
1729797730000|2024-10-24 19:22:10|198873|198748|198850.1|198800.1|198888.3|198800.9|198819.9|198735.6|27
1729797740000|2024-10-24 19:22:20|198850.3|198800.3|198834.5|198784.5|198851.5|198801.5|198818.9|198768.9|32
1729797750000|2024-10-24 19:22:30|198835.9|198785.9|198810.4|198678.1|198837.2|198785.9|198775.4|198667.5|25
1729797760000|2024-10-24 19:22:40|198810.1|198675.6|198800.7|198671.5|198810.1|198678.3|198784.5|198657.6|14
1729797770000|2024-10-24 19:22:50|198801|198669|198800.4|198671.5|198801.4|198671.5|198791.6|198658.5|15
1729797780000|2024-10-24 19:23:00|198801.4|198678.7|198779.2|198648|198814.5|198681.1|198779.2|198648|23
1729797790000|2024-10-24 19:23:10|198781.7|198656.7|198741.9|198616.9|198783.5|198656.7|198741.9|198616.9|21
1729797800000|2024-10-24 19:23:20|198732|198607|198746.5|198613.9|198747.9|198619.8|198732|198607|18
1729797810000|2024-10-24 19:23:30|198744.5|198615.2|198744.2|198614.9|198745.2|198615.5|198743.9|198614.9|20
1729797820000|2024-10-24 19:23:40|198743.9|198614.5|198738.8|198605.5|198745.9|198615.9|198736.1|198605.5|19
1729797830000|2024-10-24 19:23:50|198739.5|198606.5|198740.8|198610.7|198741.8|198610.7|198738.1|198603.5|33
1729797840000|2024-10-24 19:24:00|198741.1|198620.7|198747.3|198612.3|198756.1|198620.7|198741.1|198612.3|18
1729797850000|2024-10-24 19:24:10|198750.9|198620.5|198744.6|198613.6|198752.7|198622.7|198744.5|198613.6|23
1729797860000|2024-10-24 19:24:20|198750.6|198613.9|198750.3|198619.6|198751.9|198620.9|198743.7|198613.3|23
1729797870000|2024-10-24 19:24:30|198750|198619.9|198745.9|198620.9|198750.7|198623.3|198742.9|198613.4|34
1729797880000|2024-10-24 19:24:40|198748.2|198623.2|198747|198622|198748.2|198623.2|198744.7|198619.7|22
1729797890000|2024-10-24 19:24:50|198748.5|198623.5|198745.3|198620.3|198748.5|198623.5|198743.7|198618.7|22
1729797900000|2024-10-24 19:25:00|198745|198620|198744|198619|198749.2|198624.2|198741|198616|34
1729797910000|2024-10-24 19:25:10|198743.5|198618.5|198733.5|198608.5|198748|198623|198733.5|198608.5|32
1729797920000|2024-10-24 19:25:20|198734.2|198609.2|198695.8|198645.8|198735.2|198658.2|198684|198609.2|12
1729797930000|2024-10-24 19:25:30|198697.6|198647.6|198732.9|198607.9|198734.7|198660.7|198681.7|198607.4|9
1729797940000|2024-10-24 19:25:40|198732.4|198607.4|198735|198610|198735|198643.2|198693.2|198607.4|8
1729797950000|2024-10-24 19:25:50|198733.1|198608.1|198733.2|198608.2|198734|198646|198696|198607.5|15
1729797960000|2024-10-24 19:26:00|198696|198646|198697.9|198647.9|198699.3|198649.3|198695.8|198645.8|8
1729797970000|2024-10-24 19:26:10|198696.1|198646.1|198709.5|198659.5|198709.5|198659.5|198692.2|198642.2|14
1729797980000|2024-10-24 19:26:20|198695.2|198645.2|198724.1|198599.1|198741.9|198659.5|198695.2|198576.3|12
1729797990000|2024-10-24 19:26:30|198724.2|198599.2|198724.4|198599.4|198724.4|198599.4|198724.2|198599.2|2
1729798000000|2024-10-24 19:26:40|198713.1|198588.1|198714.6|198589.6|198714.8|198589.8|198713.1|198588.1|5
1729798010000|2024-10-24 19:26:50|198715.6|198590.6|198714.8|198589.8|198715.6|198590.6|198714.8|198589.8|5
1729798020000|2024-10-24 19:27:00|198717.5|198589.3|198724.1|198598.9|198729.9|198600.7|198717.5|198589.3|10
1729798030000|2024-10-24 19:27:10|198724|198599|198724|198599|198724|198599|198723.3|198598.3|4
1729798040000|2024-10-24 19:27:20|198723.9|198598.9|198724|198599|198724.2|198599.2|198723.5|198598.5|7
1729798050000|2024-10-24 19:27:30|198752|198577|198750|198577|198752|198577|198750|198577|3
1729798060000|2024-10-24 19:27:40|198746|198581|198719.5|198573.3|198746|198590.9|198719.5|198573.3|3
1729798070000|2024-10-24 19:27:50|198719.2|198573.6|198722.9|198597.9|198723.1|198598.1|198719.2|198573.6|3
1729798080000|2024-10-24 19:28:00|198723.7|198598.7|198723.4|198598.4|198723.7|198598.7|198722.9|198597.9|4
1729798090000|2024-10-24 19:28:10|198723.6|198598.6|198722.6|198597.6|198724.6|198599.6|198722.6|198597.6|9
1729798100000|2024-10-24 19:28:20|198722.2|198597.2|198741|198581|198744|198597.2|198722.2|198581|4
1729798110000|2024-10-24 19:28:30|198739|198579|198703.4|198578.4|198739|198583.2|198694.9|198569.9|19
1729798120000|2024-10-24 19:28:40|198703.3|198578.3|198710.5|198585.5|198712.1|198587.1|198701.4|198576.4|18
1729798130000|2024-10-24 19:28:50|198703.4|198578.4|198710.4|198585.4|198710.7|198585.7|198703.4|198578.4|12
1729798140000|2024-10-24 19:29:00|198709.5|198584.5|198710|198585|198717.5|198592.5|198701.4|198576.4|21
1729798150000|2024-10-24 19:29:10|198711.1|198586.1|198715.2|198590.2|198715.2|198590.2|198700.9|198575.9|24
1729798160000|2024-10-24 19:29:20|198717.5|198592.5|198726.5|198601.5|198731.7|198606.7|198717.3|198592.3|19
1729798170000|2024-10-24 19:29:30|198726.9|198601.9|198727.1|198602.1|198733|198608|198726.9|198601.9|7
1729798180000|2024-10-24 19:29:40|198732|198607|198727.6|198602.6|198732.2|198607.2|198725.1|198600.1|20
1729798190000|2024-10-24 19:29:50|198726.7|198601.7|198726|198601|198730.5|198605.5|198725|198600|23
1729798200000|2024-10-24 19:30:00|198730.3|198605.3|198729.4|198604.4|198733.9|198608.9|198725.5|198600.5|38
1729798210000|2024-10-24 19:30:10|198731.3|198606.3|198734.2|198609.2|198734.6|198609.6|198725.8|198600.8|34
1729798220000|2024-10-24 19:30:20|198730.8|198605.8|198728.5|198603.5|198735.4|198610.4|198726.7|198601.7|32
1729798230000|2024-10-24 19:30:30|198729.8|198604.8|198726.9|198601.9|198735.6|198610.6|198725.9|198600.9|39
1729798240000|2024-10-24 19:30:40|198726.3|198601.3|198727.3|198602.3|198733.5|198608.5|198725.5|198600.5|23
1729798250000|2024-10-24 19:30:50|198726.2|198601.2|198725.7|198600.7|198734.3|198609.3|198725|198600|27
1729798260000|2024-10-24 19:31:00|198725.5|198600.5|198698.7|198648.7|198727.7|198648.7|198698.7|198600.5|8
1729798270000|2024-10-24 19:31:10|198698.9|198648.9|198687.2|198637.2|198698.9|198648.9|198686.9|198636.9|6
1729798280000|2024-10-24 19:31:20|198686.9|198636.9|198685.2|198635.2|198688|198638|198684.4|198634.4|8
1729798290000|2024-10-24 19:31:30|198685.7|198635.7|198706.4|198581.4|198706.7|198635.7|198666.7|198580.4|23
1729798300000|2024-10-24 19:31:40|198706.7|198581.7|198680.3|198555.3|198706.7|198614.7|198662.9|198553.6|15
1729798310000|2024-10-24 19:31:50|198678.9|198553.9|198664.1|198539.1|198686.3|198561.3|198664|198539|22
1729798320000|2024-10-24 19:32:00|198668.2|198543.2|198603.7|198553.7|198668.2|198556.3|198598|198535.3|25
1729798330000|2024-10-24 19:32:10|198603.4|198553.4|198571|198446|198603.7|198553.7|198532.2|198445.7|30
1729798340000|2024-10-24 19:32:20|198581.1|198456.1|198573.5|198448.5|198581.1|198493.6|198532.8|198446.2|10
1729798350000|2024-10-24 19:32:30|198573.8|198448.8|198572.7|198447.7|198573.8|198448.8|198569.1|198444.1|26
1729798360000|2024-10-24 19:32:40|198572.5|198447.5|198614.8|198489.8|198617|198492|198572.5|198447.5|17
1729798370000|2024-10-24 19:32:50|198615.1|198490.1|198571.9|198446.9|198615.1|198490.1|198571.9|198446.9|14
1729798380000|2024-10-24 19:33:00|198572.2|198447.2|198555.8|198430.8|198572.2|198447.2|198555.8|198430.8|21
1729798390000|2024-10-24 19:33:10|198553.3|198428.3|198557.5|198432.5|198557.5|198432.5|198552.8|198427.8|12
1729798400000|2024-10-24 19:33:20|198555.1|198430.1|198560.2|198435.2|198564.1|198439.1|198554.1|198429.1|18
1729798410000|2024-10-24 19:33:30|198559.8|198434.8|198563.2|198438.2|198563.8|198438.8|198559.8|198434.8|11
1729798420000|2024-10-24 19:33:40|198562.8|198437.8|198563.7|198438.7|198563.7|198438.7|198560.9|198435.9|10
1729798430000|2024-10-24 19:33:50|198562.8|198437.8|198549.3|198424.3|198562.8|198437.8|198545.6|198420.6|12
1729798440000|2024-10-24 19:34:00|198549.8|198424.8|198548|198423|198549.8|198424.8|198540.7|198415.7|13
1729798450000|2024-10-24 19:34:10|198549|198424|198520.4|198470.4|198549|198472.2|198519.5|198424|11
1729798460000|2024-10-24 19:34:20|198520.5|198470.5|198520.7|198470.7|198520.7|198470.7|198520|198470|4
1729798470000|2024-10-24 19:34:30|198520.2|198470.2|198521|198471|198522.5|198472.5|198520.2|198470.2|8
1729798480000|2024-10-24 19:34:40|198520.7|198470.7|198520.1|198470.1|198520.7|198470.7|198520.1|198470.1|5
1729798490000|2024-10-24 19:34:50|198520.5|198470.5|198521.2|198471.2|198525.1|198475.1|198518.6|198468.6|12
1729798500000|2024-10-24 19:35:00|198516.5|198466.5|198511.8|198461.8|198517.3|198467.3|198511.7|198461.7|20
1729798510000|2024-10-24 19:35:10|198512.3|198462.3|198512.4|198462.4|198512.8|198462.8|198508.9|198458.9|9
1729798520000|2024-10-24 19:35:20|198511.8|198461.8|198512.4|198462.4|198517|198467|198511.8|198461.8|10
1729798530000|2024-10-24 19:35:30|198512.6|198462.6|198508.5|198458.5|198512.6|198462.6|198505.5|198455.5|13
1729798540000|2024-10-24 19:35:40|198507.3|198457.3|198544.4|198419.4|198544.4|198459.7|198506.5|198419.4|9
1729798550000|2024-10-24 19:35:50|198544.8|198419.8|198543.4|198418.4|198548.6|198423.6|198543.4|198418.4|10
1729798560000|2024-10-24 19:36:00|198544.6|198419.6|198518.1|198468.1|198545.2|198470.4|198518|198419.6|6
1729798570000|2024-10-24 19:36:10|198518|198468|198542.5|198417.5|198544.7|198470.4|198517.6|198417.5|8
1729798580000|2024-10-24 19:36:20|198544|198419|198517.6|198467.6|198544.2|198467.6|198517.1|198419|5
1729798590000|2024-10-24 19:36:30|198519.3|198469.3|198519.6|198469.6|198519.6|198469.6|198509.1|198459.1|4
1729798600000|2024-10-24 19:36:40|198519.5|198469.5|198524.3|198474.3|198524.5|198474.5|198514.1|198464.1|5
1729798610000|2024-10-24 19:36:50|198550.9|198425.9|198488.7|198438.7|198550.9|198467.4|198481.7|198425.9|17
1729798620000|2024-10-24 19:37:00|198490.8|198440.8|198487.5|198437.5|198493.5|198443.5|198479.3|198429.3|19
1729798630000|2024-10-24 19:37:10|198487|198437|198486.8|198436.8|198488.4|198438.4|198483.3|198433.3|21
1729798640000|2024-10-24 19:37:20|198487.9|198437.9|198487.4|198437.4|198487.9|198437.9|198482.2|198432.2|12
1729798650000|2024-10-24 19:37:30|198487.6|198437.6|198487.1|198437.1|198487.6|198437.6|198485.8|198435.8|7
1729798660000|2024-10-24 19:37:40|198487.8|198437.8|198487.9|198437.9|198489.8|198439.8|198487.6|198437.6|12
1729798670000|2024-10-24 19:37:50|198487.8|198437.8|198488.9|198438.9|198491.5|198441.5|198487.7|198437.7|19
1729798680000|2024-10-24 19:38:00|198487.9|198437.9|198486.2|198436.2|198487.9|198437.9|198477.3|198427.3|14
1729798690000|2024-10-24 19:38:10|198485.3|198435.3|198516.4|198466.4|198537.9|198487.9|198485.2|198435.2|22
1729798700000|2024-10-24 19:38:20|198519.9|198469.9|198519.7|198469.7|198520.1|198470.1|198515.7|198465.7|18
1729798710000|2024-10-24 19:38:30|198519.4|198469.4|198559.6|198509.6|198591.1|198514.3|198517.3|198438|34
1729798720000|2024-10-24 19:38:40|198546.6|198496.6|198548.2|198498.2|198555.6|198505.6|198544|198494|22
1729798730000|2024-10-24 19:38:50|198540.7|198490.7|198549.7|198499.7|198552.6|198502.6|198540.7|198490.7|16
1729798740000|2024-10-24 19:39:00|198539.6|198489.6|198533.8|198483.8|198578.4|198498.4|198533.7|198444.5|15
1729798750000|2024-10-24 19:39:10|198531.9|198481.9|198529.7|198479.7|198534.4|198484.4|198527.5|198477.5|24
1729798760000|2024-10-24 19:39:20|198528.1|198478.1|198530.6|198480.6|198530.8|198480.8|198526.8|198476.8|17
1729798770000|2024-10-24 19:39:30|198529|198479|198530.8|198480.8|198532.7|198482.7|198528.4|198478.4|29
1729798780000|2024-10-24 19:39:40|198531|198481|198532.2|198482.2|198534|198484|198530.4|198480.4|26
1729798790000|2024-10-24 19:39:50|198530.5|198480.5|198531.6|198481.6|198535|198485|198530|198480|17
1729798800000|2024-10-24 19:40:00|198532.9|198482.9|198541.4|198491.4|198548.2|198498.2|198532.9|198482.9|26
1729798810000|2024-10-24 19:40:10|198544.8|198494.8|198543.6|198493.6|198544.8|198494.8|198540.1|198490.1|14
1729798820000|2024-10-24 19:40:20|198541.1|198491.1|198531.8|198481.8|198544|198494|198530.5|198480.5|22
1729798830000|2024-10-24 19:40:30|198531.5|198481.5|198532.7|198482.7|198535.1|198485.1|198531.4|198481.4|18
1729798840000|2024-10-24 19:40:40|198532.3|198482.3|198532.7|198482.7|198534.7|198484.7|198532.3|198482.3|7
1729798850000|2024-10-24 19:40:50|198534.7|198484.7|198527.7|198477.7|198534.8|198484.8|198527.7|198477.7|17
1729798860000|2024-10-24 19:41:00|198530.2|198480.2|198526.1|198476.1|198530.2|198480.2|198519.5|198469.5|13
1729798870000|2024-10-24 19:41:10|198526.2|198476.2|198526.6|198476.6|198526.6|198476.6|198525.8|198475.8|4
1729798880000|2024-10-24 19:41:20|198526.1|198476.1|198526.4|198476.4|198526.8|198476.8|198525.4|198475.4|11
1729798890000|2024-10-24 19:41:30|198526.8|198476.8|198528.8|198478.8|198530.6|198480.6|198526.8|198476.8|25
1729798900000|2024-10-24 19:41:40|198527.9|198477.9|198520.8|198470.8|198528.4|198478.4|198518.2|198468.2|13
1729798910000|2024-10-24 19:41:50|198521.5|198471.5|198523.6|198473.6|198524.1|198474.1|198520.2|198470.2|16
1729798920000|2024-10-24 19:42:00|198523.9|198473.9|198526.1|198476.1|198526.1|198476.1|198518.1|198468.1|14
1729798930000|2024-10-24 19:42:10|198527.1|198477.1|198526.3|198476.3|198530|198480|198526.3|198476.3|8
1729798940000|2024-10-24 19:42:20|198518.7|198468.7|198525.3|198475.3|198526.2|198476.2|198518.7|198468.7|16
1729798950000|2024-10-24 19:42:30|198525|198475|198526.4|198476.4|198526.9|198476.9|198516.3|198466.3|17
1729798960000|2024-10-24 19:42:40|198526.8|198476.8|198527.8|198477.8|198528.2|198478.2|198525.9|198475.9|9
1729798970000|2024-10-24 19:42:50|198528.5|198478.5|198528.4|198478.4|198530.6|198480.6|198528.3|198478.3|8
1729798980000|2024-10-24 19:43:00|198521.7|198471.7|198523|198473|198524.8|198474.8|198518.2|198468.2|14
1729798990000|2024-10-24 19:43:10|198524.4|198474.4|198486.8|198436.8|198524.9|198474.9|198479.3|198429.3|15
1729799000000|2024-10-24 19:43:20|198486.2|198436.2|198493.7|198443.7|198495|198445|198486.2|198436.2|25
1729799010000|2024-10-24 19:43:30|198493.3|198443.3|198490.8|198440.8|198494.5|198444.5|198489|198439|24
1729799020000|2024-10-24 19:43:40|198489.8|198439.8|198490.9|198440.9|198495.2|198445.2|198489.7|198439.7|28
1729799030000|2024-10-24 19:43:50|198490.7|198440.7|198491.6|198441.6|198493.6|198443.6|198490.1|198440.1|16
1729799040000|2024-10-24 19:44:00|198491.3|198441.3|198479.1|198429.1|198491.3|198441.3|198469.9|198419.9|24
1729799050000|2024-10-24 19:44:10|198480.4|198430.4|198480.1|198430.1|198480.9|198430.9|198478.9|198428.9|14
1729799060000|2024-10-24 19:44:20|198478.7|198428.7|198480.9|198430.9|198482.8|198432.8|198475.3|198425.3|8
1729799070000|2024-10-24 19:44:30|198480.4|198430.4|198500.9|198450.9|198500.9|198450.9|198480.1|198430.1|9
1729799080000|2024-10-24 19:44:40|198499.7|198449.7|198502.9|198452.9|198504.1|198454.1|198497.9|198447.9|26
1729799090000|2024-10-24 19:44:50|198502.8|198452.8|198501|198451|198504.6|198454.6|198497.1|198447.1|20
1729799100000|2024-10-24 19:45:00|198504.1|198454.1|198494.3|198444.3|198504.1|198454.1|198488.8|198438.8|34
1729799110000|2024-10-24 19:45:10|198492.5|198442.5|198436.6|198386.6|198501.4|198451.4|198433.4|198383.4|25
1729799120000|2024-10-24 19:45:20|198436.5|198386.5|198425.1|198375.1|198437.6|198387.6|198425.1|198375.1|24
1729799130000|2024-10-24 19:45:30|198425.2|198375.2|198421.5|198371.5|198425.2|198375.2|198417.9|198367.9|27
1729799140000|2024-10-24 19:45:40|198420.5|198370.5|198419.6|198369.6|198421.5|198371.5|198418.9|198368.9|25
1729799150000|2024-10-24 19:45:50|198420.9|198370.9|198444.6|198394.6|198445.6|198395.6|198420.4|198370.4|26
1729799160000|2024-10-24 19:46:00|198446.6|198396.6|198468|198418|198471.5|198421.5|198446.6|198396.6|27
1729799170000|2024-10-24 19:46:10|198471.6|198421.6|198466.9|198416.9|198471.6|198421.6|198466.9|198416.9|29
1729799180000|2024-10-24 19:46:20|198469|198419|198473.3|198423.3|198477.6|198427.6|198466|198416|30
1729799190000|2024-10-24 19:46:30|198474.2|198424.2|198474.6|198424.6|198474.9|198424.9|198471.8|198421.8|36
1729799200000|2024-10-24 19:46:40|198473.2|198423.2|198458.1|198408.1|198474.4|198424.4|198456.9|198406.9|31
1729799210000|2024-10-24 19:46:50|198460.8|198410.8|198459|198409|198462.7|198412.7|198456|198406|33
1729799220000|2024-10-24 19:47:00|198458.4|198408.4|198457.7|198407.7|198462.9|198412.9|198457.4|198407.4|22
1729799230000|2024-10-24 19:47:10|198456.5|198406.5|198466.6|198416.6|198472.5|198422.5|198456.5|198406.5|30
1729799240000|2024-10-24 19:47:20|198467.1|198417.1|198468|198418|198474.6|198424.6|198465.6|198415.6|33
1729799250000|2024-10-24 19:47:30|198470.6|198420.6|198474.6|198424.6|198479.9|198429.9|198465.9|198415.9|27
1729799260000|2024-10-24 19:47:40|198474.8|198424.8|198473.2|198423.2|198475.8|198425.8|198472.2|198422.2|14
1729799270000|2024-10-24 19:47:50|198470.8|198420.8|198476.4|198426.4|198478.2|198428.2|198470.4|198420.4|30
1729799280000|2024-10-24 19:48:00|198470.7|198420.7|198471.4|198421.4|198475.9|198425.9|198468.6|198418.6|38
1729799290000|2024-10-24 19:48:10|198473.8|198423.8|198474.4|198424.4|198476.4|198426.4|198470|198420|38
1729799300000|2024-10-24 19:48:20|198475.4|198425.4|198471.5|198421.5|198476.9|198426.9|198469.2|198419.2|36
1729799310000|2024-10-24 19:48:30|198470.2|198420.2|198472.3|198422.3|198477.3|198427.3|198469|198419|34
1729799320000|2024-10-24 19:48:40|198477.3|198427.3|198472.1|198422.1|198478.4|198428.4|198471.3|198421.3|34
1729799330000|2024-10-24 19:48:50|198475.5|198425.5|198475.7|198425.7|198478.1|198428.1|198471.2|198421.2|13
1729799340000|2024-10-24 19:49:00|198472.9|198422.9|198469.6|198419.6|198477.2|198427.2|198469.2|198419.2|35
1729799350000|2024-10-24 19:49:10|198469|198419|198473.3|198423.3|198478.4|198428.4|198469|198419|35
1729799360000|2024-10-24 19:49:20|198472|198422|198477.8|198427.8|198478.9|198428.9|198471.9|198421.9|22
1729799370000|2024-10-24 19:49:30|198474.7|198424.7|198474.5|198424.5|198477.6|198427.6|198469.7|198419.7|28
1729799380000|2024-10-24 19:49:40|198472.1|198422.1|198475.8|198425.8|198478.8|198428.8|198471.7|198421.7|38
1729799390000|2024-10-24 19:49:50|198475|198425|198473|198423|198480.7|198430.7|198469.7|198419.7|32
1729799400000|2024-10-24 19:50:00|198470.7|198420.7|198540.7|198490.7|198558.2|198508.2|198469.2|198419.2|31
1729799410000|2024-10-24 19:50:10|198534.7|198484.7|198560.8|198435.8|198566.5|198486.4|198530.4|198433.5|21
1729799420000|2024-10-24 19:50:20|198561|198436|198560.9|198435.9|198563.7|198438.7|198556.2|198431.2|22
1729799430000|2024-10-24 19:50:30|198558|198433|198556.3|198431.3|198561.5|198436.5|198555.5|198430.5|17
1729799440000|2024-10-24 19:50:40|198559.1|198434.1|198567|198442|198569|198444|198558|198433|18
1729799450000|2024-10-24 19:50:50|198568.8|198443.8|198562|198512|198591.3|198517.6|198548|198423|21
1729799460000|2024-10-24 19:51:00|198562.8|198512.8|198554.8|198504.8|198563.7|198513.7|198554.8|198504.8|9
1729799470000|2024-10-24 19:51:10|198555.1|198505.1|198554.3|198504.3|198555.7|198505.7|198551.9|198501.9|11
1729799480000|2024-10-24 19:51:20|198557.4|198507.4|198553.1|198503.1|198557.4|198507.4|198551.5|198501.5|17
1729799490000|2024-10-24 19:51:30|198551.1|198501.1|198543.9|198493.9|198551.1|198501.1|198541.1|198491.1|14
1729799500000|2024-10-24 19:51:40|198543.4|198493.4|198542.1|198492.1|198543.9|198493.9|198536.3|198486.3|9
1729799510000|2024-10-24 19:51:50|198542.3|198492.3|198543|198493|198543|198493|198542.3|198492.3|6
1729799520000|2024-10-24 19:52:00|198542.6|198492.6|198558.9|198508.9|198558.9|198508.9|198541.2|198491.2|11
1729799530000|2024-10-24 19:52:10|198558.5|198508.5|198557.9|198507.9|198558.7|198508.7|198557.3|198507.3|8
1729799540000|2024-10-24 19:52:20|198557.1|198507.1|198560|198510|198560.5|198510.5|198556.1|198506.1|14
1729799550000|2024-10-24 19:52:30|198559.8|198509.8|198560.1|198510.1|198560.6|198510.6|198558.4|198508.4|12
1729799560000|2024-10-24 19:52:40|198557|198507|198556|198506|198557|198507|198554|198504|12
1729799570000|2024-10-24 19:52:50|198554.5|198504.5|198555.9|198505.9|198556.7|198506.7|198553.5|198503.5|12
1729799580000|2024-10-24 19:53:00|198554.6|198504.6|198555.4|198505.4|198555.7|198505.7|198554.4|198504.4|7
1729799590000|2024-10-24 19:53:10|198554.3|198504.3|198556.2|198506.2|198557.6|198507.6|198554.3|198504.3|6
1729799600000|2024-10-24 19:53:20|198556.6|198506.6|198556.6|198506.6|198556.6|198506.6|198556|198506|5
1729799610000|2024-10-24 19:53:30|198556.4|198506.4|198558.4|198508.4|198558.4|198508.4|198556.4|198506.4|5
1729799620000|2024-10-24 19:53:40|198558.9|198508.9|198555.4|198505.4|198558.9|198508.9|198550.9|198500.9|12
1729799630000|2024-10-24 19:53:50|198555.8|198505.8|198551.9|198501.9|198573.2|198523.2|198544.2|198494.2|12
1729799640000|2024-10-24 19:54:00|198551.2|198501.2|198555.2|198505.2|198555.6|198505.6|198547.6|198497.6|16
1729799650000|2024-10-24 19:54:10|198555.5|198505.5|198552.8|198502.8|198563.6|198513.6|198547.6|198497.6|16
1729799660000|2024-10-24 19:54:20|198554.1|198504.1|198554.4|198504.4|198554.6|198504.6|198552.5|198502.5|5
1729799670000|2024-10-24 19:54:30|198554.9|198504.9|198512.3|198462.3|198556.3|198506.3|198510.5|198460.5|18
1729799680000|2024-10-24 19:54:40|198509.9|198459.9|198502.6|198452.6|198510.4|198460.4|198494.2|198444.2|23
1729799690000|2024-10-24 19:54:50|198504.2|198454.2|198497.4|198447.4|198505|198455|198497.4|198447.4|16
1729799700000|2024-10-24 19:55:00|198496.6|198446.6|198497.1|198447.1|198502.4|198452.4|198492.9|198442.9|21
1729799710000|2024-10-24 19:55:10|198498.6|198448.6|198504.4|198454.4|198504.8|198454.8|198498.6|198448.6|17
1729799720000|2024-10-24 19:55:20|198504.6|198454.6|198501.8|198451.8|198504.7|198454.7|198500.6|198450.6|12
1729799730000|2024-10-24 19:55:30|198499.8|198449.8|198501.6|198451.6|198503.9|198453.9|198499.3|198449.3|19
1729799740000|2024-10-24 19:55:40|198502.9|198452.9|198505.9|198455.9|198505.9|198455.9|198501.7|198451.7|19
1729799750000|2024-10-24 19:55:50|198506.4|198456.4|198508.6|198458.6|198511|198461|198499.6|198449.6|16
1729799760000|2024-10-24 19:56:00|198507.4|198457.4|198502|198452|198510.8|198460.8|198501.2|198451.2|24
1729799770000|2024-10-24 19:56:10|198502.6|198452.6|198510.9|198460.9|198512.5|198462.5|198501.2|198451.2|31
1729799780000|2024-10-24 19:56:20|198507.4|198457.4|198508.9|198458.9|198513|198463|198503.6|198453.6|38
1729799790000|2024-10-24 19:56:30|198510.4|198460.4|198506.4|198456.4|198512.9|198462.9|198504.1|198454.1|30
1729799800000|2024-10-24 19:56:40|198506.9|198456.9|198534.4|198484.4|198534.4|198484.4|198504.4|198454.4|21
1729799810000|2024-10-24 19:56:50|198533.2|198483.2|198516|198466|198537.6|198487.6|198516|198466|39
1729799820000|2024-10-24 19:57:00|198516.1|198466.1|198518.5|198468.5|198525.9|198475.9|198512.2|198462.2|25
1729799830000|2024-10-24 19:57:10|198518|198468|198514.2|198464.2|198519.8|198469.8|198514.2|198464.2|23
1729799840000|2024-10-24 19:57:20|198521.6|198471.6|198525.2|198475.2|198525.9|198475.9|198516|198466|23
1729799850000|2024-10-24 19:57:30|198529.6|198479.6|198572.6|198522.6|198576.2|198526.2|198529.6|198479.6|30
1729799860000|2024-10-24 19:57:40|198573.5|198523.5|198587.6|198537.6|198587.6|198537.6|198571.1|198521.1|25
1729799870000|2024-10-24 19:57:50|198583.4|198533.4|198584.1|198534.1|198586.5|198536.5|198582.1|198532.1|21
1729799880000|2024-10-24 19:58:00|198585.7|198535.7|198579.6|198529.6|198585.7|198535.7|198577.7|198527.7|24
1729799890000|2024-10-24 19:58:10|198577.7|198527.7|198583.8|198533.8|198588.4|198538.4|198576|198526|26
1729799900000|2024-10-24 19:58:20|198584|198534|198586.7|198536.7|198589.8|198539.8|198581.4|198531.4|23
1729799910000|2024-10-24 19:58:30|198588|198538|198587.4|198537.4|198592.8|198542.8|198585.6|198535.6|14
1729799920000|2024-10-24 19:58:40|198586.3|198536.3|198587.5|198537.5|198594.2|198544.2|198584.8|198534.8|28
1729799930000|2024-10-24 19:58:50|198588.3|198538.3|198589.6|198539.6|198593.6|198543.6|198587|198537|24
1729799940000|2024-10-24 19:59:00|198600.7|198550.7|198624.4|198574.4|198636.6|198586.6|198600.7|198550.7|31
1729799950000|2024-10-24 19:59:10|198627.7|198577.7|198631.7|198581.7|198633.8|198583.8|198626.6|198576.6|22
1729799960000|2024-10-24 19:59:20|198631.5|198581.5|198628.7|198578.7|198632.4|198582.4|198624.5|198574.5|13
1729799970000|2024-10-24 19:59:30|198621.1|198571.1|198571.9|198521.9|198621.1|198571.1|198571.7|198521.7|20
1729799980000|2024-10-24 19:59:40|198573|198523|198571.7|198521.7|198573.5|198523.5|198568|198518|19
1729799990000|2024-10-24 19:59:50|198571.8|198521.8|198572.9|198522.9|198579.7|198529.7|198569|198519|26
1729800000000|2024-10-24 20:00:00|198579.6|198529.6|198507.8|198457.8|198579.6|198529.6|198502.7|198433.8|34
1729800010000|2024-10-24 20:00:10|198515.6|198465.6|198507.7|198457.7|198557.6|198471|198503.9|198432.6|35
1729800020000|2024-10-24 20:00:20|198558.3|198433.3|198558.6|198433.6|198559.5|198458.3|198503.5|198431.1|32
1729800030000|2024-10-24 20:00:30|198504.5|198454.5|198551.9|198426.9|198552.2|198456.2|198504.5|198413.5|18
1729800040000|2024-10-24 20:00:40|198545.6|198420.6|198541.7|198416.7|198550.2|198425.2|198541.1|198416.1|17
1729800050000|2024-10-24 20:00:50|198542.2|198417.2|198543.4|198418.4|198543.4|198418.4|198542.2|198417.2|2
1729800060000|2024-10-24 20:01:00|198544.1|198419.1|198498.2|198448.2|198549.5|198449.6|198494.4|198419.1|29
1729800070000|2024-10-24 20:01:10|198549.3|198424.3|198541.8|198416.8|198550.6|198448.4|198495|198415.2|24
1729800090000|2024-10-24 20:01:30|198543.3|198418.3|198499.2|198449.2|198543.3|198449.8|198493.6|198418.3|12
1729800100000|2024-10-24 20:01:40|198499.9|198449.9|198500.3|198450.3|198501|198451|198496.7|198446.7|13
1729800120000|2024-10-24 20:02:00|198500.7|198450.7|198498.9|198448.9|198500.7|198450.7|198498.9|198448.9|3
1729800140000|2024-10-24 20:02:20|198495.9|198445.9|198498.9|198448.9|198551.2|198448.9|198495.9|198426.2|4
1729800150000|2024-10-24 20:02:30|198498.5|198448.5|198499.5|198449.5|198550.7|198449.9|198494.4|198425.7|10
1729800160000|2024-10-24 20:02:40|198498.5|198448.5|198510.6|198460.6|198550.5|198463.2|198493.4|198424.5|24
1729800170000|2024-10-24 20:02:50|198512.1|198462.1|198506.7|198456.7|198512.5|198462.5|198504.6|198454.6|24
1729800180000|2024-10-24 20:03:00|198511.9|198461.9|198530.5|198480.5|198533.9|198483.9|198511.9|198461.9|21
1729800190000|2024-10-24 20:03:10|198530.1|198480.1|198456.9|198406.9|198530.5|198480.5|198416.5|198352.8|21
1729800200000|2024-10-24 20:03:20|198456.6|198406.6|198438.5|198388.5|198458.6|198408.6|198435|198385|32
1729800210000|2024-10-24 20:03:30|198441.5|198391.5|198440.6|198390.6|198454.6|198404.6|198436.2|198386.2|13
1729800220000|2024-10-24 20:03:40|198442.4|198392.4|198404.8|198354.8|198469.9|198393.3|198401.5|198344.9|17
1729800240000|2024-10-24 20:04:00|198441.5|198316.5|198437.2|198387.2|198467.3|198391|198407.7|198316.5|29
1729800250000|2024-10-24 20:04:10|198436.9|198386.9|198456.7|198406.7|198458.6|198408.6|198436.9|198386.9|23
1729800260000|2024-10-24 20:04:20|198439.7|198389.7|198442.1|198392.1|198455.6|198405.6|198434.2|198384.2|19
1729800270000|2024-10-24 20:04:30|198479.1|198354.1|198479.1|198354.1|198479.1|198354.1|198479.1|198354.1|1
1729800280000|2024-10-24 20:04:40|198478.8|198353.8|198479.1|198354.1|198479.1|198354.1|198475.5|198350.5|7
1729800290000|2024-10-24 20:04:50|198479.3|198354.3|198478.3|198353.3|198482.8|198357.8|198472.2|198347.2|20
1729800300000|2024-10-24 20:05:00|198479.1|198354.1|198504.9|198379.9|198514.3|198443|198479.1|198354.1|38
1729800310000|2024-10-24 20:05:10|198507.4|198382.4|198479.3|198354.3|198514.1|198389.1|198475.8|198350.8|26
1729800320000|2024-10-24 20:05:20|198476|198351|198478.7|198353.7|198479.2|198354.2|198476|198351|9
1729800330000|2024-10-24 20:05:30|198479|198354|198478.7|198353.7|198479|198354|198478.7|198353.7|2
1729800340000|2024-10-24 20:05:40|198476.3|198351.3|198478.5|198353.5|198479.5|198354.5|198476.3|198351.3|12
1729800350000|2024-10-24 20:05:50|198476.2|198351.2|198476.7|198351.7|198479.9|198354.9|198476.2|198351.2|16
1729800360000|2024-10-24 20:06:00|198479.5|198354.5|198482.8|198357.8|198482.8|198357.8|198476.9|198351.9|21
1729800370000|2024-10-24 20:06:10|198479.5|198354.5|198472.3|198347.3|198480.2|198355.2|198470.8|198345.8|22
1729800380000|2024-10-24 20:06:20|198474.2|198349.2|198476.6|198351.6|198492.2|198367.2|198471.1|198346.1|31
1729800390000|2024-10-24 20:06:30|198475.2|198350.2|198477.8|198352.8|198477.8|198352.8|198472.2|198347.2|26
1729800400000|2024-10-24 20:06:40|198475.3|198350.3|198453.2|198328.2|198486.7|198361.7|198438.1|198313.1|23
1729800410000|2024-10-24 20:06:50|198453.5|198328.5|198432.9|198307.9|198453.5|198328.5|198432.9|198307.9|9
1729800420000|2024-10-24 20:07:00|198426.3|198301.3|198415.4|198365.4|198426.3|198367.9|198399.5|198301.3|20
1729800430000|2024-10-24 20:07:10|198421.1|198371.1|198462.7|198337.7|198463.2|198376|198399.5|198335.7|20
1729800440000|2024-10-24 20:07:20|198440.2|198315.2|198446.2|198314|198463.3|198338.3|198440.2|198314|21
1729800450000|2024-10-24 20:07:30|198446.9|198314.7|198433.9|198308.9|198458.9|198333.9|198433.9|198308.9|24
1729800460000|2024-10-24 20:07:40|198433.7|198308.7|198454.9|198329.9|198454.9|198329.9|198433.7|198308.7|7
1729800470000|2024-10-24 20:07:50|198454.4|198329.4|198451.4|198326.4|198454.4|198329.4|198448.5|198323.5|5
1729800480000|2024-10-24 20:08:00|198442.9|198317.9|198428.9|198290|198442.9|198337.4|198387|198285.7|21
1729800490000|2024-10-24 20:08:10|198429.2|198290.3|198428.3|198291.1|198437.9|198312.9|198428.3|198289.7|7
1729800500000|2024-10-24 20:08:20|198428.9|198291.5|198422.1|198297.1|198428.9|198300.6|198415.7|198290.7|17
1729800510000|2024-10-24 20:08:30|198415.7|198290.7|198425.4|198299|198430.9|198305.9|198408.2|198283.2|23
1729800520000|2024-10-24 20:08:40|198427.1|198302.1|198433.1|198308.1|198435.8|198310.8|198408.6|198283.6|28
1729800530000|2024-10-24 20:08:50|198406.3|198281.3|198398.3|198348.3|198414.6|198348.3|198383.2|198281.3|28
1729800540000|2024-10-24 20:09:00|198394.8|198344.8|198392.3|198342.3|198394.8|198344.8|198388.7|198338.7|19
1729800550000|2024-10-24 20:09:10|198422.3|198297.3|198372.5|198322.5|198425.2|198338.4|198348.9|198244.8|28
1729800560000|2024-10-24 20:09:20|198359|198309|198358.9|198308.9|198359.8|198309.8|198356.4|198306.4|19
1729800570000|2024-10-24 20:09:30|198356.9|198306.9|198371.3|198321.3|198372|198322|198348.1|198298.1|16
1729800580000|2024-10-24 20:09:40|198369.6|198319.6|198372.3|198322.3|198372.3|198322.3|198368.8|198318.8|19
1729800590000|2024-10-24 20:09:50|198372.2|198322.2|198357.2|198307.2|198372.2|198322.2|198347|198297|15
1729800600000|2024-10-24 20:10:00|198354.9|198304.9|198364.9|198314.9|198364.9|198314.9|198339.8|198289.8|18
1729800610000|2024-10-24 20:10:10|198353.5|198303.5|198368.7|198318.7|198368.7|198318.7|198353.5|198303.5|5
1729800620000|2024-10-24 20:10:20|198359.1|198309.1|198400.6|198275.6|198400.6|198320.2|198344.2|198260.3|10
1729800630000|2024-10-24 20:10:30|198411.5|198286.5|198412.1|198287.1|198423.4|198298.4|198411.5|198286.5|5
1729800640000|2024-10-24 20:10:40|198419.4|198294.4|198404.1|198279.1|198424.9|198299.9|198402.9|198277.9|14
1729800650000|2024-10-24 20:10:50|198404.4|198279.4|198432.7|198307.7|198432.7|198331.3|198374.7|198279.4|6
1729800660000|2024-10-24 20:11:00|198426.8|198301.8|198433.1|198308.1|198433.3|198308.3|198426.8|198301.8|11
1729800670000|2024-10-24 20:11:10|198432.8|198307.8|198432.8|198307.8|198432.8|198307.8|198432.8|198307.8|1
1729800680000|2024-10-24 20:11:20|198433.7|198308.7|198433.7|198308.7|198433.7|198308.7|198433.7|198308.7|1
1729800690000|2024-10-24 20:11:30|198436.2|198311.2|198416.2|198291.2|198436.2|198311.2|198415.8|198290.8|16
1729800700000|2024-10-24 20:11:40|198415.9|198290.9|198401.8|198351.8|198442.1|198355.1|198378.3|198283.1|32
1729800710000|2024-10-24 20:11:50|198379.7|198329.7|198383|198333|198442.2|198354.1|198377.5|198317.2|19
1729800720000|2024-10-24 20:12:00|198397.1|198347.1|198407.5|198282.5|198407.5|198347.1|198350.2|198270|16
1729800740000|2024-10-24 20:12:20|198396.4|198271.4|198406.2|198281.2|198406.2|198281.2|198396.4|198271.4|2
1729800760000|2024-10-24 20:12:40|198412.5|198287.5|198404.8|198279.8|198412.9|198287.9|198395|198270|7
1729800780000|2024-10-24 20:13:00|198391.9|198266.9|198404.2|198279.2|198410|198285|198391.9|198266.9|6
1729800790000|2024-10-24 20:13:10|198409.9|198284.9|198408.3|198283.3|198410|198285|198396.1|198271.1|7
1729800800000|2024-10-24 20:13:20|198396.1|198271.1|198404.8|198279.8|198404.8|198279.8|198394.9|198269.9|4
1729800830000|2024-10-24 20:13:50|198411.4|198286.4|198403.6|198278.6|198411.4|198286.4|198403.6|198278.6|4
1729800840000|2024-10-24 20:14:00|198390.2|198265.2|198406.1|198281.1|198417.4|198292.4|198390.2|198265.2|9
1729800850000|2024-10-24 20:14:10|198412.1|198287.1|198408.8|198283.8|198412.1|198287.1|198394.5|198269.5|8
1729800860000|2024-10-24 20:14:20|198394.3|198269.3|198407.3|198282.3|198408.3|198283.3|198394.3|198269.3|8
1729800870000|2024-10-24 20:14:30|198416.6|198291.6|198407.3|198282.3|198416.6|198291.6|198407.3|198282.3|4
1729800880000|2024-10-24 20:14:40|198405.2|198278.8|198413.3|198288.3|198416.6|198291.6|198393.4|198268.4|9
1729800890000|2024-10-24 20:14:50|198413.1|198288.1|198413.5|198288.5|198413.5|198288.5|198413.1|198288.1|2
1729800900000|2024-10-24 20:15:00|198403.4|198278.4|198410.4|198285.4|198411.1|198286.1|198400.8|198275.8|6
1729800910000|2024-10-24 20:15:10|198410.6|198285.6|198410.7|198285.7|198410.7|198285.7|198410.4|198285.4|7
1729800930000|2024-10-24 20:15:30|198439|198223|198415.4|198290.4|198439|198290.4|198415.4|198223|2
1729800950000|2024-10-24 20:15:50|198415.6|198290.6|198415.6|198290.6|198415.6|198290.6|198415.6|198290.6|1
1729800960000|2024-10-24 20:16:00|198403.9|198278.9|198415.3|198290.3|198415.4|198290.4|198402.6|198277.6|12
1729800980000|2024-10-24 20:16:20|198415.4|198290.4|198414.8|198289.8|198415.4|198290.4|198402.2|198277.2|4
1729800990000|2024-10-24 20:16:30|198438|198223|198398.3|198273.3|198441|198273.3|198394.8|198223|4
1729801000000|2024-10-24 20:16:40|198410.8|198285.8|198411.2|198286.2|198422|198297|198393.9|198268.9|16
1729801010000|2024-10-24 20:16:50|198400.5|198275.5|198412.3|198287.3|198412.3|198287.3|198393.9|198268.9|5
1729801020000|2024-10-24 20:17:00|198400.5|198275.5|198402.1|198277.1|198417.5|198292.5|198400.5|198275.5|5
1729801030000|2024-10-24 20:17:10|198402.4|198277.4|198411.6|198286.6|198414.7|198289.7|198402.4|198277.4|4
1729801040000|2024-10-24 20:17:20|198402.4|198277.4|198400.3|198275.3|198414.2|198289.2|198400.3|198275.3|5
1729801050000|2024-10-24 20:17:30|198395|198270|198414.8|198289.8|198414.8|198289.8|198395|198270|10
1729801060000|2024-10-24 20:17:40|198404.2|198279.2|198414.8|198289.8|198414.8|198289.8|198402.9|198277.9|10
1729801070000|2024-10-24 20:17:50|198404.4|198279.4|198413.1|198286|198413.8|198287.9|198392.8|198267.8|10
1729801080000|2024-10-24 20:18:00|198403.1|198276|198407.4|198279.9|198410.1|198282.6|198399.1|198271.6|26
1729801090000|2024-10-24 20:18:10|198400.4|198272.9|198407.4|198279.9|198408.9|198281.5|198400.4|198272.9|14
1729801100000|2024-10-24 20:18:20|198408.1|198280.6|198408.3|198281.2|198409.9|198282.4|198403.5|198276|9
1729801110000|2024-10-24 20:18:30|198412.7|198286|198408.5|198281.9|198412.9|198286.3|198408.5|198281.9|4
1729801120000|2024-10-24 20:18:40|198408.1|198281.2|198276.2|198226.2|198410.7|198283.7|198276.2|198199|23
1729801130000|2024-10-24 20:18:50|198277.7|198227.7|198331.7|198206.7|198339.5|198228.1|198274.7|198204.9|19
1729801140000|2024-10-24 20:19:00|198329.7|198204.7|198330.5|198205.5|198331.8|198228.8|198275.9|198203.9|25
1729801150000|2024-10-24 20:19:10|198332.5|198207.5|198328.5|198203.5|198338.3|198226.5|198276.5|198202.7|23
1729801160000|2024-10-24 20:19:20|198329.7|198204.7|198328|198203|198338.1|198213.1|198328|198203|13
1729801170000|2024-10-24 20:19:30|198335.6|198210.6|198315.2|198190.2|198337.5|198212.5|198301.4|198176.4|21
1729801180000|2024-10-24 20:19:40|198338.1|198213.1|198269|198219|198341.6|198237.1|198242.9|198182.1|21
1729801190000|2024-10-24 20:19:50|198268.6|198218.6|198271.5|198221.5|198281.4|198231.4|198248.7|198198.7|13
1729801200000|2024-10-24 20:20:00|198264.7|198214.7|198263.1|198213.1|198273.6|198223.6|198249.3|198199.3|27
1729801210000|2024-10-24 20:20:10|198268.1|198218.1|198301.4|198176.4|198307.1|198219.2|198262|198161.9|17
1729801220000|2024-10-24 20:20:20|198300.9|198175.9|198258.9|198208.9|198302.6|198221.5|198258.9|198175.9|25
1729801230000|2024-10-24 20:20:30|198268.5|198218.5|198318.1|198178.4|198322.4|198218.5|198259.3|198172.8|23
1729801240000|2024-10-24 20:20:40|198318.7|198186.2|198260.9|198210.9|198322.6|198218.5|198254.7|198171.5|23
1729801250000|2024-10-24 20:20:50|198251.5|198201.5|198294.8|198169.8|198294.8|198204.9|198251.5|198149.4|7
1729801260000|2024-10-24 20:21:00|198277.4|198152.4|198278.9|198153.9|198296|198171|198277.4|198152.4|9
1729801270000|2024-10-24 20:21:10|198295.7|198170.7|198295.7|198170.7|198295.7|198170.7|198295.7|198170.7|1
1729801280000|2024-10-24 20:21:20|198303.7|198178.7|198295.7|198170.7|198303.7|198178.7|198295.3|198170.3|8
1729801290000|2024-10-24 20:21:30|198296.4|198171.4|198296.7|198171.7|198297.2|198172.2|198296.4|198171.4|6
1729801300000|2024-10-24 20:21:40|198297|198172|198297.4|198172.4|198302.4|198177.4|198297|198172|4
1729801310000|2024-10-24 20:21:50|198297.2|198172.2|198294.3|198169.3|198302|198177|198294.3|198169.3|12
1729801320000|2024-10-24 20:22:00|198295|198170|198293.8|198168.8|198298.1|198173.1|198285.8|198160.8|8
1729801330000|2024-10-24 20:22:10|198298.5|198173.5|198293.1|198168.1|198298.5|198173.5|198292.8|198167.8|8
1729801340000|2024-10-24 20:22:20|198293.3|198168.3|198295.3|198170.3|198299.8|198174.8|198293.3|198168.3|13
1729801350000|2024-10-24 20:22:30|198296.3|198171.3|198294.9|198169.9|198300.8|198175.8|198292.3|198167.3|23
1729801360000|2024-10-24 20:22:40|198295.4|198170.4|198292.3|198167.3|198297.1|198172.1|198291.7|198166.7|13
1729801370000|2024-10-24 20:22:50|198291.9|198166.9|198277.3|198152.3|198292.4|198167.4|198276.5|198151.5|6
1729801380000|2024-10-24 20:23:00|198276.6|198151.6|198261.5|198136.5|198276.6|198187.9|198237.9|198135.1|31
1729801390000|2024-10-24 20:23:10|198260.8|198135.8|198261.3|198136.3|198264.3|198139.3|198259.2|198134.2|22
1729801400000|2024-10-24 20:23:20|198259.3|198134.3|198262.8|198137.8|198263.6|198138.6|198259.2|198134.2|29
1729801410000|2024-10-24 20:23:30|198259.4|198134.4|198260.5|198135.5|198262.9|198137.9|198259.2|198134.2|26
1729801420000|2024-10-24 20:23:40|198260|198135|198259.3|198134.3|198263.6|198138.6|198259.2|198134.2|26
1729801430000|2024-10-24 20:23:50|198262.2|198137.2|198265.7|198140.7|198268.1|198143.1|198259.4|198134.4|33
1729801440000|2024-10-24 20:24:00|198265.5|198140.5|198258.8|198133.8|198266.8|198141.8|198257.3|198132.3|14
1729801450000|2024-10-24 20:24:10|198259.5|198134.5|198260.3|198135.3|198263.6|198138.6|198259.1|198134.1|11
1729801460000|2024-10-24 20:24:20|198263.5|198138.5|198251|198126|198263.9|198138.9|198250.4|198125.4|24
1729801470000|2024-10-24 20:24:30|198250.4|198125.4|198250.7|198125.7|198258.5|198133.5|198250.4|198125.4|8
1729801480000|2024-10-24 20:24:40|198254.8|198129.8|198257.1|198132.1|198264|198134.4|198250.4|198110.4|25
1729801490000|2024-10-24 20:24:50|198255.3|198130.3|198254.2|198129.2|198263|198138|198252.3|198127.3|23
1729801500000|2024-10-24 20:25:00|198261.3|198136.3|198252.6|198127.6|198263.5|198138.5|198252.6|198127.6|24
1729801510000|2024-10-24 20:25:10|198259.8|198134.8|198259.9|198134.9|198263|198138|198252.5|198127.5|18
1729801520000|2024-10-24 20:25:20|198261.2|198136.2|198253.9|198128.9|198261.5|198136.5|198253.5|198128.5|22
1729801530000|2024-10-24 20:25:30|198260.5|198135.5|198239.4|198189.4|198261.6|198197.3|198239.4|198128.9|23
1729801540000|2024-10-24 20:25:40|198239.3|198189.3|198239.7|198189.7|198277|198198.2|198239.3|198137.2|9
1729801550000|2024-10-24 20:25:50|198262.3|198137.3|198277.5|198152.5|198278.6|198198|198240.8|198137.3|9
1729801560000|2024-10-24 20:26:00|198283.1|198158.1|198251.4|198201.4|198283.1|198214.1|198238.1|198158.1|26
1729801570000|2024-10-24 20:26:10|198239.1|198189.1|198264.8|198214.8|198324.4|198228.5|198239.1|198151.5|29
1729801580000|2024-10-24 20:26:20|198266.9|198216.9|198305.3|198180.3|198306.5|198216.9|198263.8|198178.3|11
1729801590000|2024-10-24 20:26:30|198304|198179|198304.2|198179.2|198309.7|198184.7|198304|198179|5
1729801600000|2024-10-24 20:26:40|198303.7|198178.7|198305.4|198180.4|198315.9|198190.9|198300|198175|13
1729801610000|2024-10-24 20:26:50|198304.5|198179.5|198307.4|198182.4|198307.6|198201.2|198249.1|198179.5|8
1729801620000|2024-10-24 20:27:00|198307.2|198182.2|198304.5|198179.5|198309.9|198232.9|198248.3|198179.2|15
1729801630000|2024-10-24 20:27:10|198248.2|198198.2|198276.7|198226.7|198309|198230.4|198246.5|198178.5|24
1729801640000|2024-10-24 20:27:20|198272.2|198222.2|198243.4|198193.4|198272.2|198222.2|198235.1|198185.1|6
1729801650000|2024-10-24 20:27:30|198235.1|198185.1|198240|198190|198243|198193|198228.4|198178.4|10
1729801660000|2024-10-24 20:27:40|198230.2|198180.2|198230.4|198180.4|198241.2|198191.2|198229.9|198179.9|18
1729801670000|2024-10-24 20:27:50|198230.3|198180.3|198264.3|198139.3|198280|198190.1|198224.7|198134.6|15
1729801680000|2024-10-24 20:28:00|198239.7|198189.7|198221.4|198171.4|198275|198189.7|198213.4|198149.4|17
1729801690000|2024-10-24 20:28:10|198213.2|198163.2|198278.1|198153.1|198278.1|198187.1|198213.2|198153.1|8
1729801700000|2024-10-24 20:28:20|198227.1|198177.1|198226.3|198176.3|198279|198177.1|198226.3|198153|4
1729801710000|2024-10-24 20:28:30|198278.4|198153.4|198226.3|198176.3|198278.4|198176.3|198226.3|198153.4|2
1729801720000|2024-10-24 20:28:40|198218.4|198168.4|198217.1|198167.1|198226.4|198176.4|198217.1|198167.1|3
1729801730000|2024-10-24 20:28:50|198226|198176|198226.9|198176.9|198279|198176.9|198218.4|198153.9|5
1729801740000|2024-10-24 20:29:00|198227.2|198177.2|198278.2|198153.2|198278.7|198177.2|198227.2|198146.9|4
1729801750000|2024-10-24 20:29:10|198226.3|198176.3|198279|198154|198279|198178.5|198226.3|198153.3|4
1729801760000|2024-10-24 20:29:20|198268.7|198143.7|198279.5|198154.5|198279.5|198154.5|198268.7|198143.7|6
1729801770000|2024-10-24 20:29:30|198274.2|198149.2|198280.3|198155.3|198280.3|198155.3|198274.2|198149.2|5
1729801780000|2024-10-24 20:29:40|198274.2|198149.2|198280.4|198155.4|198280.4|198155.4|198274.2|198149.2|4
1729801790000|2024-10-24 20:29:50|198279.6|198154.6|198240.9|198190.9|198280.4|198201.6|198234.4|198146.9|14
1729801800000|2024-10-24 20:30:00|198243.3|198193.3|198222.4|198172.4|198254.4|198204.4|198222.4|198172.4|7
1729801810000|2024-10-24 20:30:10|198238.1|198188.1|198238.1|198188.1|198238.1|198188.1|198238.1|198188.1|1
1729801820000|2024-10-24 20:30:20|198240.3|198190.3|198254.7|198204.7|198272.7|198222.7|198238.4|198188.4|27
1729801830000|2024-10-24 20:30:30|198260.2|198210.2|198293.5|198168.5|198298.1|198210.2|198238.7|198166.4|16
1729801840000|2024-10-24 20:30:40|198294.9|198169.9|198293.7|198168.7|198294.9|198189.4|198238|198167.4|7
1729801850000|2024-10-24 20:30:50|198293.5|198168.5|198294.4|198169.4|198297.5|198172.5|198280.7|198155.7|5
1729801860000|2024-10-24 20:31:00|198256.6|198206.6|198293.1|198168.1|198296.6|198206.6|198238.1|198154.7|20
1729801870000|2024-10-24 20:31:10|198295.2|198170.2|198293|198168|198295.6|198192.7|198242.7|198166.7|17
1729801880000|2024-10-24 20:31:20|198282.9|198157.9|198263|198138|198290.3|198165.3|198263|198138|23
1729801890000|2024-10-24 20:31:30|198261|198136|198258.6|198133.6|198261.2|198136.2|198258.6|198133.6|3
1729801900000|2024-10-24 20:31:40|198258.1|198133.1|198257.2|198132.2|198258.6|198133.6|198257.2|198132.2|4
1729801910000|2024-10-24 20:31:50|198257.3|198132.3|198221.1|198171.1|198257.3|198189.9|198220.6|198132.3|12
1729801920000|2024-10-24 20:32:00|198220.9|198170.9|198238.7|198188.7|198249.7|198199.7|198218.4|198168.4|12
1729801930000|2024-10-24 20:32:10|198237.1|198187.1|198240.1|198190.1|198249.3|198199.3|198219.7|198169.7|13
1729801940000|2024-10-24 20:32:20|198238.1|198188.1|198219.7|198169.7|198238.6|198188.6|198218.3|198168.3|15
1729801950000|2024-10-24 20:32:30|198218.2|198168.2|198241.7|198191.7|198241.9|198191.9|198218.2|198168.2|10
1729801960000|2024-10-24 20:32:40|198236.8|198186.8|198251.8|198126.8|198264.3|198194.8|198227.6|198126.8|9
1729801970000|2024-10-24 20:32:50|198238.9|198113.9|198238.9|198113.9|198239|198114|198238.9|198113.9|5
1729801980000|2024-10-24 20:33:00|198239|198114|198239|198114|198239|198114|198239|198114|1
1729802000000|2024-10-24 20:33:20|198263.6|198096.8|198263.6|198096.8|198263.6|198096.8|198263.6|198096.8|1
1729802010000|2024-10-24 20:33:30|198257.9|198102|198257.9|198102|198263.3|198102|198257.9|198097.1|9
1729802020000|2024-10-24 20:33:40|198238.8|198113.8|198238.8|198113.8|198238.8|198113.8|198238.8|198113.8|1
1729802030000|2024-10-24 20:33:50|198237.1|198112.1|198238.4|198113.4|198238.4|198113.4|198237.1|198112.1|2
1729802040000|2024-10-24 20:34:00|198239.2|198114.2|198239.2|198114.2|198239.2|198114.2|198239.2|198114.2|1
1729802070000|2024-10-24 20:34:30|198257.2|198107.5|198257.2|198107.5|198257.2|198107.5|198257.2|198107.5|1
1729802080000|2024-10-24 20:34:40|198257|198107.6|198261.3|198103.4|198261.3|198107.6|198257|198103.4|2
1729802090000|2024-10-24 20:34:50|198239.4|198114.4|198239.4|198114.4|198239.4|198114.4|198239.4|198114.4|1
1729802100000|2024-10-24 20:35:00|198239.5|198114.5|198239.2|198114.2|198239.5|198114.5|198239.2|198114.2|3
1729802120000|2024-10-24 20:35:20|198243.2|198118.2|198255.1|198130.1|198268.9|198168.4|198217.7|198118.2|12
1729802130000|2024-10-24 20:35:30|198216.8|198166.8|198269.9|198144.9|198270|198166.8|198206.6|198117.9|29
1729802140000|2024-10-24 20:35:40|198248.9|198123.9|198219.6|198169.6|198270.1|198169.6|198219.6|198119|31
1729802150000|2024-10-24 20:35:50|198209.7|198159.7|198207|198082|198231.2|198169.7|198206.2|198082|17
1729802160000|2024-10-24 20:36:00|198207.6|198082.6|198206.3|198081.3|198207.6|198082.6|198206.3|198081.3|3
1729802170000|2024-10-24 20:36:10|198205.6|198080.6|198206|198081|198206|198081|198205.6|198080.6|3
1729802180000|2024-10-24 20:36:20|198213.8|198088.8|198206.6|198081.6|198213.8|198088.8|198205.7|198080.7|6
1729802190000|2024-10-24 20:36:30|198218.6|198093.6|198224.7|198099.7|198230.7|198105.7|198210.7|198085.7|13
1729802200000|2024-10-24 20:36:40|198232.1|198107.1|198228.9|198103.9|198233.6|198108.6|198223.1|198098.1|13
1729802210000|2024-10-24 20:36:50|198225.5|198100.5|198229.6|198104.6|198243.8|198138.4|198188.4|198100.5|14
1729802220000|2024-10-24 20:37:00|198184.5|198134.5|198190.6|198140.6|198229.3|198141.9|198184.5|198104.1|8
1729802230000|2024-10-24 20:37:10|198194.4|198144.4|198289.2|198164.2|198289.2|198166.3|198183.3|198133.3|9
1729802240000|2024-10-24 20:37:20|198281.5|198156.5|198256.2|198206.2|198283|198206.2|198220.8|198156.1|25
1729802250000|2024-10-24 20:37:30|198265.4|198215.4|198302.5|198177.5|198302.5|198215.4|198257.4|198167.6|9
1729802260000|2024-10-24 20:37:40|198291|198166|198282.5|198157.5|198305.3|198180.3|198274|198149|26
1729802270000|2024-10-24 20:37:50|198275.5|198150.5|198302.8|198177.8|198302.8|198177.8|198275|198150|16
1729802280000|2024-10-24 20:38:00|198294.6|198169.6|198235|198185|198294.6|198194.9|198232.5|198150.9|17
1729802290000|2024-10-24 20:38:10|198232.8|198182.8|198234.7|198184.7|198244.8|198194.8|198231.6|198181.6|7
1729802300000|2024-10-24 20:38:20|198232.7|198182.7|198234.7|198184.7|198244.8|198194.8|198232.2|198182.2|10
1729802310000|2024-10-24 20:38:30|198233.1|198183.1|198232|198182|198233.1|198183.1|198229.2|198179.2|3
1729802320000|2024-10-24 20:38:40|198233.8|198183.8|198230.2|198105.2|198233.8|198183.8|198207.7|198103.3|13
1729802330000|2024-10-24 20:38:50|198224.5|198099.5|198231.7|198106.7|198231.7|198106.7|198224.5|198099.5|3
1729802340000|2024-10-24 20:39:00|198225|198100|198204.2|198154.2|198239.2|198154.3|198204.2|198092.9|13
1729802350000|2024-10-24 20:39:10|198204.9|198154.9|198201.7|198151.7|198205.7|198155.7|198185.6|198135.6|22
1729802360000|2024-10-24 20:39:20|198203.4|198153.4|198260.5|198135.5|198260.7|198174.9|198187.2|198122.1|18
1729802370000|2024-10-24 20:39:30|198260.7|198135.7|198222.8|198172.8|198261.7|198172.8|198222.8|198134.1|7
1729802390000|2024-10-24 20:39:50|198220.4|198170.4|198217.5|198167.5|198275.6|198187.6|198213|198131.7|17
1729802400000|2024-10-24 20:40:00|198221.6|198171.6|198220.4|198170.4|198223.2|198173.2|198215.6|198165.6|7
1729802410000|2024-10-24 20:40:10|198222.3|198172.3|198219.8|198169.8|198222.3|198172.3|198219.8|198169.8|4
1729802420000|2024-10-24 20:40:20|198222.1|198172.1|198220.1|198170.1|198222.1|198172.1|198220.1|198170.1|2
1729802430000|2024-10-24 20:40:30|198213.7|198163.7|198220.4|198170.4|198222.6|198172.6|198213.7|198163.7|4
1729802440000|2024-10-24 20:40:40|198215|198165|198219.3|198169.3|198224|198174|198215|198165|4
1729802450000|2024-10-24 20:40:50|198256.7|198131.7|198204.5|198154.5|198256.7|198174.2|198203.1|198106.4|16
1729802460000|2024-10-24 20:41:00|198213|198163|198268.4|198143.4|198268.6|198163|198213|198115.6|20
1729802470000|2024-10-24 20:41:10|198262.2|198137.2|198220.2|198095.2|198269.1|198144.1|198220.2|198095.2|9
1729802480000|2024-10-24 20:41:20|198218.9|198093.9|198218.8|198093.8|198224.4|198099.4|198218.8|198093.8|4
1729802490000|2024-10-24 20:41:30|198218.9|198093.9|198174.3|198124.3|198218.9|198131.3|198171.6|198082.3|7
1729802500000|2024-10-24 20:41:40|198182.4|198132.4|198183.7|198058.7|198183.7|198132.4|198144.6|198058.7|5
1729802510000|2024-10-24 20:41:50|198183.8|198058.8|198183.8|198058.8|198183.8|198058.8|198183.8|198058.8|1
1729802520000|2024-10-24 20:42:00|198183.5|198058.5|198184.6|198059.6|198186.4|198061.4|198183.4|198058.4|5
1729802530000|2024-10-24 20:42:10|198185.1|198060.1|198185.1|198060.1|198185.1|198060.1|198185.1|198060.1|1
1729802540000|2024-10-24 20:42:20|198186.4|198061.4|198186.7|198061.7|198187.8|198062.8|198169|198044|13
1729802550000|2024-10-24 20:42:30|198188.5|198063.5|198201.6|198076.6|198204.7|198079.7|198184.7|198059.7|9
1729802560000|2024-10-24 20:42:40|198207.4|198082.4|198165.1|198115.1|198208.2|198118.3|198164.8|198076.9|26
1729802570000|2024-10-24 20:42:50|198163.4|198113.4|198168.5|198118.5|198172|198122|198162.2|198112.2|27
1729802580000|2024-10-24 20:43:00|198165.3|198115.3|198166.4|198116.4|198188.5|198138.5|198164.5|198114.5|27
1729802590000|2024-10-24 20:43:10|198171.1|198121.1|198171.2|198121.2|198195.6|198145.6|198171.1|198121.1|16
1729802600000|2024-10-24 20:43:20|198181.2|198131.2|198178.8|198128.8|198182|198132|198163.1|198113.1|26
1729802610000|2024-10-24 20:43:30|198162.3|198112.3|198163|198113|198163|198113|198162.3|198112.3|2
1729802640000|2024-10-24 20:44:00|198158.2|198108.2|198177.9|198052.9|198204.1|198108.2|198137.7|198052.1|10
1729802650000|2024-10-24 20:44:10|198177.8|198052.8|198176.6|198051.6|198179.6|198054.6|198176.5|198051.5|5
1729802660000|2024-10-24 20:44:20|198189.4|198064.4|198132|198082|198189.4|198082|198132|198064.4|2
1729802670000|2024-10-24 20:44:30|198133.1|198083.1|198134.6|198084.6|198150.1|198100.1|198131.8|198081.8|16
1729802680000|2024-10-24 20:44:40|198134.7|198084.7|198139.7|198089.7|198150|198100|198132.5|198082.5|11
1729802690000|2024-10-24 20:44:50|198134.7|198084.7|198139.7|198089.7|198139.7|198089.7|198117.9|198067.9|13
1729802700000|2024-10-24 20:45:00|198132.1|198082.1|198133.7|198083.7|198137.7|198087.7|198121.2|198071.2|18
1729802710000|2024-10-24 20:45:10|198145.4|198095.4|198184.5|198059.5|198193.2|198097.2|198136.8|198059.5|6
1729802720000|2024-10-24 20:45:20|198184.4|198059.4|198144.2|198019.2|198192.1|198093.9|198143.9|198019.2|15
1729802730000|2024-10-24 20:45:30|198153.3|198028.3|198145.3|198020.3|198154.9|198029.9|198144.9|198019.9|12
1729802740000|2024-10-24 20:45:40|198153|198028|198143.8|198018.8|198153|198028|198143.8|198018.8|5
1729802750000|2024-10-24 20:45:50|198154.6|198029.6|198140.5|198015.5|198154.6|198029.6|198140.5|198015.5|4
1729802760000|2024-10-24 20:46:00|198145.2|198020.2|198142.1|198017.1|198149.4|198024.4|198139.7|198014.7|9
1729802790000|2024-10-24 20:46:30|198138.4|198013.4|198137.9|198012.9|198138.4|198013.4|198137.9|198012.9|2
1729802800000|2024-10-24 20:46:40|198134.5|198009.5|198138|198013|198138|198013|198134.5|198009.5|4
1729802810000|2024-10-24 20:46:50|198137|198012|198143.8|198018.8|198152.2|198027.2|198135.5|198010.5|9
1729802820000|2024-10-24 20:47:00|198145|198020|198143.3|198018.3|198145|198020|198143.3|198018.3|2
1729802830000|2024-10-24 20:47:10|198143.4|198018.4|198131.7|198006.7|198143.4|198018.4|198131.7|198006.7|5
1729802850000|2024-10-24 20:47:30|198132.2|198007.2|198131.6|198006.6|198132.2|198007.2|198131.6|198006.6|2
1729802860000|2024-10-24 20:47:40|198131.1|198006.1|198131.1|198006.1|198131.1|198006.1|198131.1|198006.1|1
1729802870000|2024-10-24 20:47:50|198130.9|198005.9|198130.9|198005.9|198130.9|198005.9|198130.9|198005.9|1
1729802880000|2024-10-24 20:48:00|198142.1|198017.1|198169.8|197979|198169.8|198017.1|198131.2|197979|3
1729802890000|2024-10-24 20:48:10|198172.7|197970.4|198167.8|197982.1|198172.7|197982.1|198167.8|197970.2|4
1729802900000|2024-10-24 20:48:20|198129.8|198004.8|198129.9|198004.9|198129.9|198004.9|198129.8|198004.8|2
1729802910000|2024-10-24 20:48:30|198137.1|198012.1|198091.2|198041.2|198137.1|198041.2|198091.2|197992.8|4
1729802920000|2024-10-24 20:48:40|198105.2|198055.2|198151.4|198026.4|198158.8|198055.2|198105.2|198017.5|8
1729802930000|2024-10-24 20:48:50|198146.7|198021.7|198146|198021|198153.7|198028.7|198146|198021|6
1729802940000|2024-10-24 20:49:00|198139|198014|198130.8|198005.8|198143|198018|198130.8|198005.8|7
1729802950000|2024-10-24 20:49:10|198127.6|198002.6|198131.7|198006.7|198139|198049|198091.8|198002.6|7
1729802960000|2024-10-24 20:49:20|198137.9|198012.9|198131.3|198006.3|198138.1|198013.1|198131.2|198006.2|5
1729802980000|2024-10-24 20:49:40|198131|198006|198131|198006|198131|198006|198131|198006|1
1729802990000|2024-10-24 20:49:50|198167.5|197978.9|198167.5|197978.9|198167.5|197978.9|198167.5|197978.9|1
1729803000000|2024-10-24 20:50:00|198128.3|198003.3|198157.4|198032.4|198161.2|198036.2|198128.3|198003.3|6
1729803030000|2024-10-24 20:50:30|198160.1|198035.1|198164.3|198039.3|198166.7|198041.7|198160.1|198035.1|5
1729803040000|2024-10-24 20:50:40|198163.2|198038.2|198163.2|198038.2|198163.2|198038.2|198160.5|198035.5|3
1729803050000|2024-10-24 20:50:50|198161.8|198036.8|198214.9|198089.9|198217.6|198092.6|198156.9|198031.9|7
1729803060000|2024-10-24 20:51:00|198212.4|198087.4|198183.8|198058.8|198220|198107.9|198139.8|198041.8|27
1729803070000|2024-10-24 20:51:10|198168.3|198043.3|198138.4|198088.4|198196.2|198098.3|198137.6|198041.9|10
1729803080000|2024-10-24 20:51:20|198151.2|198101.2|198197.1|198072.1|198203.7|198101.2|198151.2|198056.5|8
1729803090000|2024-10-24 20:51:30|198209.9|198084.9|198156.8|198106.8|198209.9|198106.8|198156.8|198084.9|2
1729803100000|2024-10-24 20:51:40|198144.2|198094.2|198137|198012|198175.6|198094.2|198137|198012|9
1729803110000|2024-10-24 20:51:50|198137.6|198012.6|198135.7|198010.7|198137.6|198012.6|198132.5|198007.5|5
1729803120000|2024-10-24 20:52:00|198136.8|198011.8|198136.6|198011.6|198136.8|198011.8|198133.2|198008.2|4
1729803140000|2024-10-24 20:52:20|198141.8|198016.8|198196.8|198071.8|198196.8|198076|198118.9|198016.8|4
1729803150000|2024-10-24 20:52:30|198179.4|198054.4|198171.9|198046.9|198179.4|198081.5|198131.5|198033.4|20
1729803160000|2024-10-24 20:52:40|198170.6|198045.6|198171.9|198046.9|198171.9|198046.9|198170.6|198045.6|2
1729803170000|2024-10-24 20:52:50|198172.1|198047.1|198172.1|198047.1|198172.1|198047.1|198172.1|198047.1|1
1729803180000|2024-10-24 20:53:00|198184.3|198059.3|198124.2|198074.2|198231|198087|198116.3|197990.5|18
1729803190000|2024-10-24 20:53:10|198116.5|198066.5|198123.8|198073.8|198124.2|198074.2|198114.4|198064.4|13
1729803200000|2024-10-24 20:53:20|198115.6|198065.6|198122.7|198072.7|198124|198074|198114.1|198064.1|5
1729803210000|2024-10-24 20:53:30|198114.4|198064.4|198124.9|198074.9|198124.9|198074.9|198114.4|198064.4|6
1729803220000|2024-10-24 20:53:40|198114.8|198064.8|198124.5|198074.5|198124.5|198074.5|198114.8|198064.8|2
1729803230000|2024-10-24 20:53:50|198114.4|198064.4|198124.8|198074.8|198124.8|198074.8|198113.5|198063.5|6
1729803240000|2024-10-24 20:54:00|198114.1|198064.1|198110.9|198060.9|198114.1|198064.1|198099.7|198049.7|10
1729803250000|2024-10-24 20:54:10|198104.3|198054.3|198164.4|198039.4|198164.4|198062.7|198104.3|198039.4|6
1729803260000|2024-10-24 20:54:20|198164.1|198039.1|198110.8|198060.8|198164.6|198060.8|198099.9|198039.1|5
1729803270000|2024-10-24 20:54:30|198104.8|198054.8|198164|198039|198164|198059.6|198104.8|198038.4|4
1729803280000|2024-10-24 20:54:40|198167.9|198042.9|198151.4|198026.4|198167.9|198042.9|198131.1|198006.1|8
1729803290000|2024-10-24 20:54:50|198155.5|198030.5|198111.9|198061.9|198176.1|198065.5|198106.6|198027.5|7
1729803300000|2024-10-24 20:55:00|198148.1|198023.1|198145.4|198020.4|198150.3|198025.3|198141|198016|9
1729803310000|2024-10-24 20:55:10|198145.6|198020.6|198145.7|198020.7|198146.6|198021.6|198140.7|198015.7|5
1729803320000|2024-10-24 20:55:20|198140.7|198015.7|198147.5|198022.5|198147.5|198022.5|198140.7|198015.7|10
1729803330000|2024-10-24 20:55:30|198148|198023|198142.2|198017.2|198148|198023|198142.2|198017.2|5
1729803340000|2024-10-24 20:55:40|198144.8|198019.8|198145.5|198020.5|198145.5|198020.5|198144.8|198019.8|2
1729803350000|2024-10-24 20:55:50|198145.8|198020.8|198145.5|198020.5|198145.8|198020.8|198145.5|198020.5|2
1729803360000|2024-10-24 20:56:00|198141.2|198016.2|198145.5|198020.5|198153.1|198028.1|198141.2|198016.2|11
1729803370000|2024-10-24 20:56:10|198148.4|198023.4|198145.9|198020.9|198152.2|198027.2|198145.9|198020.9|12
1729803390000|2024-10-24 20:56:30|198146|198021|198144.2|198019.2|198146|198021|198144.2|198019.2|3
1729803400000|2024-10-24 20:56:40|198143.5|198018.5|198143.6|198018.6|198152.4|198027.4|198143.5|198018.5|9
1729803410000|2024-10-24 20:56:50|198146.2|198021.2|198190|198065|198196.2|198071.2|198143.3|198018.3|13
1729803420000|2024-10-24 20:57:00|198193.5|198068.5|198225.9|198035.3|198225.9|198073.3|198151.2|198025.3|23
1729803430000|2024-10-24 20:57:10|198234.6|198042.6|198258.3|198077.5|198258.3|198096.3|198211.5|198029.5|14
1729803440000|2024-10-24 20:57:20|198257.7|198078.5|198252.9|198081.1|198257.7|198082.5|198252|198078.5|9
1729803450000|2024-10-24 20:57:30|198243.9|198078.8|198241.1|198076.3|198250.4|198085.3|198241.1|198076.3|4
1729803460000|2024-10-24 20:57:40|198241.8|198076.7|198230.4|198037.6|198249|198086.9|198210.2|198028.9|17
1729803470000|2024-10-24 20:57:50|198230.7|198036.9|198285.4|198009.3|198306.2|198036.9|198205|198007.6|22
1729803480000|2024-10-24 20:58:00|198287.9|198008.8|198228.1|197974.3|198330.5|198040.3|198206.8|197955.5|22
1729803490000|2024-10-24 20:58:10|198231.3|198001.7|198231.3|198003.4|198268.1|198024.3|198225.6|197991.7|22
1729803500000|2024-10-24 20:58:20|198234.9|197985.8|198236.5|197987.2|198256.3|198022.1|198220.6|197985.8|17
1729803510000|2024-10-24 20:58:30|198217.3|197988.1|198227.5|198007.5|198262.1|198024.3|198217.3|197988.1|22
1729803520000|2024-10-24 20:58:40|198243.3|198007.2|198250.4|198012.6|198262.5|198013.6|198214.9|197995.3|17
1729803530000|2024-10-24 20:58:50|198253.6|198005.9|198226.5|198006.2|198253.6|198006.5|198218.3|197982.9|19
1729803540000|2024-10-24 20:59:00|198260.1|198007.9|198256.4|197946.4|198295.3|198007.9|198246.5|197946.4|16
1729803550000|2024-10-24 20:59:10|198251.8|197941.8|198258.4|197948.4|198258.4|197948.4|198251.8|197941.8|7
1729803560000|2024-10-24 20:59:20|198258.7|197948.7|198216.4|197962.5|198277.3|197975.5|198216.4|197948.7|8
1729803570000|2024-10-24 20:59:30|198235.3|197961.7|198235.3|197967|198259.6|197968.6|198235.3|197961.7|13
1729803580000|2024-10-24 20:59:40|198263.3|197968.6|198239.9|197953.3|198267.5|197977.9|198193.4|197937.1|26
1729803590000|2024-10-24 20:59:50|198246.4|197948.3|198237.5|197927.5|198250.5|197948.3|198210.4|197927.5|18
1729803600000|2024-10-24 21:00:00|198241.4|197931.4|198212.1|197902.1|198241.4|197931.4|198212.1|197902.1|2
1729803710000|2024-10-24 21:01:50|198201.4|197891.4|198201.4|197891.4|198201.4|197891.4|198201.4|197891.4|1
1729803770000|2024-10-24 21:02:50|198205|197895|198205|197895|198205|197895|198205|197895|1
1729803910000|2024-10-24 21:05:10|198207.9|197897.9|198207.9|197897.9|198207.9|197897.9|198207.9|197897.9|1
1729803930000|2024-10-24 21:05:30|198210|197900|198210|197900|198210|197900|198210|197900|1
1729804140000|2024-10-24 21:09:00|198206.5|197896.5|198210|197900|198210|197900|198206.5|197896.5|2
1729804280000|2024-10-24 21:11:20|198206.5|197896.5|198210|197900|198210|197900|198206.5|197896.5|2
1729804290000|2024-10-24 21:11:30|198230.9|197920.9|198245|197935|198245|197935|198230.9|197920.9|2
1729804400000|2024-10-24 21:13:20|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|1
1729804410000|2024-10-24 21:13:30|198245|197935|198245|197935|198245|197935|198245|197935|1
1729804440000|2024-10-24 21:14:00|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|1
1729804450000|2024-10-24 21:14:10|198245|197935|198245|197935|198245|197935|198245|197935|1
1729804480000|2024-10-24 21:14:40|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|1
1729804500000|2024-10-24 21:15:00|198245|197935|198245|197935|198245|197935|198245|197935|1
1729804560000|2024-10-24 21:16:00|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|1
1729804570000|2024-10-24 21:16:10|198245|197935|198245|197935|198245|197935|198245|197935|1
1729804640000|2024-10-24 21:17:20|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|1
1729804650000|2024-10-24 21:17:30|198245|197935|198245|197935|198245|197935|198245|197935|1
1729804660000|2024-10-24 21:17:40|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|1
1729804680000|2024-10-24 21:18:00|198245|197935|198245|197935|198245|197935|198245|197935|1
1729804740000|2024-10-24 21:19:00|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|1
1729804750000|2024-10-24 21:19:10|198245|197935|198245|197935|198245|197935|198245|197935|1
1729804790000|2024-10-24 21:19:50|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|1
1729804810000|2024-10-24 21:20:10|198245|197935|198245|197935|198245|197935|198245|197935|1
1729804990000|2024-10-24 21:23:10|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|1
1729805020000|2024-10-24 21:23:40|198245|197935|198245|197935|198245|197935|198245|197935|1
1729805030000|2024-10-24 21:23:50|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|1
1729805040000|2024-10-24 21:24:00|198245|197935|198245|197935|198245|197935|198245|197935|1
1729805190000|2024-10-24 21:26:30|198245.1|197935.1|198245|197935|198245.1|197935.1|198245|197935|2
1729805220000|2024-10-24 21:27:00|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|1
1729805230000|2024-10-24 21:27:10|198245|197935|198245|197935|198245|197935|198245|197935|1
1729805300000|2024-10-24 21:28:20|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|1
1729805330000|2024-10-24 21:28:50|198245|197935|198245|197935|198245|197935|198245|197935|1
1729805340000|2024-10-24 21:29:00|198241.5|197931.5|198247|197937|198247|197937|198241.5|197931.5|3
1729805350000|2024-10-24 21:29:10|198245.3|197935.3|198245.3|197935.3|198245.3|197935.3|198245.3|197935.3|1
1729805370000|2024-10-24 21:29:30|198245.2|197935.2|198245|197935|198245.2|197935.2|198245|197935|2
1729805520000|2024-10-24 21:32:00|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|1
1729805530000|2024-10-24 21:32:10|198245|197935|198245|197935|198245|197935|198245|197935|1
1729805550000|2024-10-24 21:32:30|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|198245.1|197935.1|1
1729805560000|2024-10-24 21:32:40|198245|197935|198269.7|197959.7|198269.7|197959.7|198245|197935|3
1729805590000|2024-10-24 21:33:10|198269.6|197959.6|198269.6|197959.6|198269.6|197959.6|198269.6|197959.6|1
1729805600000|2024-10-24 21:33:20|198269.7|197959.7|198269.7|197959.7|198269.7|197959.7|198269.7|197959.7|1
1729805690000|2024-10-24 21:34:50|198269.6|197959.6|198269.6|197959.6|198269.6|197959.6|198269.6|197959.6|1
1729805700000|2024-10-24 21:35:00|198269.7|197959.7|198269.8|197959.8|198269.8|197959.8|198269.7|197959.7|2
1729805730000|2024-10-24 21:35:30|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|1
1729805740000|2024-10-24 21:35:40|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|1
1729805750000|2024-10-24 21:35:50|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|1
1729805760000|2024-10-24 21:36:00|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|1
1729805830000|2024-10-24 21:37:10|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|1
1729805840000|2024-10-24 21:37:20|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|1
1729805850000|2024-10-24 21:37:30|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|1
1729805860000|2024-10-24 21:37:40|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|1
1729805880000|2024-10-24 21:38:00|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|1
1729805900000|2024-10-24 21:38:20|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|1
1729805950000|2024-10-24 21:39:10|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|1
1729805960000|2024-10-24 21:39:20|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|1
1729806010000|2024-10-24 21:40:10|198269.4|197959.4|198269.4|197959.4|198269.4|197959.4|198269.4|197959.4|1
1729806020000|2024-10-24 21:40:20|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|1
1729806070000|2024-10-24 21:41:10|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|1
1729806080000|2024-10-24 21:41:20|198265.1|197955.1|198265.1|197955.1|198265.1|197955.1|198265.1|197955.1|1
1729806090000|2024-10-24 21:41:30|198263.3|197953.3|198263.3|197953.3|198263.3|197953.3|198263.3|197953.3|1
1729806110000|2024-10-24 21:41:50|198263.1|197953.1|198269.4|197959.4|198269.4|197959.4|198263.1|197953.1|2
1729806130000|2024-10-24 21:42:10|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|1
1729806140000|2024-10-24 21:42:20|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|1
1729806160000|2024-10-24 21:42:40|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|1
1729806210000|2024-10-24 21:43:30|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|1
1729806220000|2024-10-24 21:43:40|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|1
1729806250000|2024-10-24 21:44:10|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|1
1729806280000|2024-10-24 21:44:40|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|1
1729806350000|2024-10-24 21:45:50|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|1
1729806370000|2024-10-24 21:46:10|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|1
1729806420000|2024-10-24 21:47:00|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|1
1729806440000|2024-10-24 21:47:20|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|1
1729806450000|2024-10-24 21:47:30|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|1
1729806470000|2024-10-24 21:47:50|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|1
1729806640000|2024-10-24 21:50:40|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|198269.8|197959.8|1
1729806650000|2024-10-24 21:50:50|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|198269.9|197959.9|1
1729806730000|2024-10-24 21:52:10|198270|197960|198245|197935|198270|197960|198245|197935|2
1729807210000|2024-10-24 22:00:10|198241|197931|198241|197931|198241|197931|198241|197931|1
1729807250000|2024-10-24 22:00:50|198249.8|197939.8|198249.8|197939.8|198249.8|197939.8|198249.8|197939.8|1
1729807260000|2024-10-24 22:01:00|198241.2|197931.2|198264.3|197954.3|198264.3|197954.3|198241.2|197931.2|3
1729807270000|2024-10-24 22:01:10|198264|197954|198261|197951|198265.5|197955.5|198241.9|197931.9|9
1729807280000|2024-10-24 22:01:20|198261.3|197951.3|198308.4|197998.4|198308.4|197998.4|198259.4|197949.4|4
1729807290000|2024-10-24 22:01:30|198307.1|197997.1|198308.8|197998.8|198308.8|197998.8|198298|197988|5
1729807310000|2024-10-24 22:01:50|198308.1|197998.1|198308.1|197998.1|198308.1|197998.1|198308.1|197998.1|1
1729807330000|2024-10-24 22:02:10|198321.3|198021.2|198321.3|198021.2|198321.3|198021.2|198321.3|198021.2|1
1729807340000|2024-10-24 22:02:20|198320.5|198021.9|198315.8|198019.5|198320.5|198021.9|198311.7|198006.8|3
1729807350000|2024-10-24 22:02:30|198298.9|197988.9|198297.2|197993.7|198298.9|197993.7|198297.2|197988.9|2
1729807370000|2024-10-24 22:02:50|198296.4|197994.6|198296.4|197994.6|198296.4|197994.6|198296.4|197994.6|1
1729807380000|2024-10-24 22:03:00|198296|197995|198302.9|198013.5|198302.9|198013.5|198296|197995|2
1729807390000|2024-10-24 22:03:10|198302.4|198014.1|198302.4|198014.1|198302.4|198014.1|198302.4|198014.1|1
1729807400000|2024-10-24 22:03:20|198301.8|198014.6|198303|198004.2|198321.4|198028.7|198301.8|198004.2|5
1729807410000|2024-10-24 22:03:30|198316.3|198017.6|198324.3|198028|198324.3|198028|198316.3|198017.6|2
1729807420000|2024-10-24 22:03:40||198043.5||198043.5||198043.5||198043.5|1
1729807430000|2024-10-24 22:03:50||198043.9||198043.9||198043.9||198043.9|1
1729807440000|2024-10-24 22:04:00|198324.5|198041.9|198324.5|198030.6|198337|198041.9|198318.3|198024.4|4
1729807460000|2024-10-24 22:04:20|198323.5|198031.6|198323.5|198031.6|198323.5|198031.6|198323.5|198031.6|1
1729807470000|2024-10-24 22:04:30|198323.2|198031.8|198323.2|198031.8|198323.2|198031.8|198323.2|198031.8|1
1729807480000|2024-10-24 22:04:40|198321.4|198047|198321.4|198047|198321.4|198047|198321.4|198047|1
1729807490000|2024-10-24 22:04:50|198320.7|198047.6|198321.2|198031|198321.2|198047.6|198320.7|198031|2
1729807500000|2024-10-24 22:05:00|198318.4|198028.7|198318.4|198028.7|198318.4|198028.7|198318.4|198028.7|1
1729807510000|2024-10-24 22:05:10|198323.2|198034.3|198369|198077|198380.7|198077|198323.2|198034.3|5
1729807520000|2024-10-24 22:05:20|198367.4|198078.6|198381.4|198071.4|198381.4|198078.6|198367.4|198070.8|3
1729807530000|2024-10-24 22:05:30|198381.3|198071.3|198381.3|198071.3|198381.3|198071.3|198381.3|198071.3|1
1729807540000|2024-10-24 22:05:40|198377.7|198067.7|198384.2|198074.2|198385.1|198077.3|198377.7|198067.7|7
1729807550000|2024-10-24 22:05:50|198389.5|198079.5|198382.7|198072.7|198389.9|198079.9|198382.7|198072.7|8
1729807560000|2024-10-24 22:06:00|198382.1|198072.1|198396|198086|198396|198086|198382.1|198072.1|7
1729807570000|2024-10-24 22:06:10|198395.7|198085.7|198395.7|198085.7|198395.7|198085.7|198395.7|198085.7|1
1729807590000|2024-10-24 22:06:30|198396|198086|198390.1|198084|198396|198086|198390.1|198084|2
1729807610000|2024-10-24 22:06:50|198396|198086|198396|198086|198396|198086|198396|198086|1
1729807630000|2024-10-24 22:07:10|198392.3|198082.3|198391.3|198081.3|198392.3|198082.3|198391.3|198081.3|2
1729807640000|2024-10-24 22:07:20|198394.8|198084.8|198394.8|198084.8|198394.8|198084.8|198394.8|198084.8|1
1729807660000|2024-10-24 22:07:40|198384.2|198074.2|198384.2|198074.2|198384.2|198074.2|198384.2|198074.2|1
1729807670000|2024-10-24 22:07:50|198394.8|198084.8|198394.8|198084.8|198394.8|198084.8|198394.8|198084.8|1
1729807680000|2024-10-24 22:08:00|198390.7|198080.7|198384|198074|198390.7|198080.7|198384|198074|4
1729807690000|2024-10-24 22:08:10|198384.6|198074.6|198383.8|198073.8|198384.6|198074.6|198383.8|198073.8|2
1729807710000|2024-10-24 22:08:30|198368.6|198058.6|198368.6|198058.6|198368.6|198058.6|198368.6|198058.6|1
1729807720000|2024-10-24 22:08:40|198374.3|198064.3|198374.3|198064.3|198374.3|198064.3|198374.3|198064.3|1
1729807740000|2024-10-24 22:09:00|198372.3|198062.3|198372.1|198062.1|198372.9|198062.9|198372.1|198062.1|3
1729807760000|2024-10-24 22:09:20|198361.3|198057.1|198361.3|198057.1|198361.3|198057.1|198361.3|198057.1|1
1729807770000|2024-10-24 22:09:30|198361.2||198361.2||198361.2||198361.2||1
1729807780000|2024-10-24 22:09:40|198372.1|198057.2|198372.1|198062.1|198372.1|198062.1|198372.1|198057.2|2
1729807800000|2024-10-24 22:10:00|198369.1|198060.5|198372|198062|198372|198062|198369.1|198060.5|9
1729807810000|2024-10-24 22:10:10|198371.9|198061.9|198360|198057.2|198371.9|198061.9|198357.6|198057.2|5
1729807830000|2024-10-24 22:10:30|198371.8|198061.8|198371.8|198061.8|198371.8|198061.8|198371.8|198061.8|1
1729807860000|2024-10-24 22:11:00|198370.7|198060.7|198370.6|198060.6|198370.7|198060.7|198370.6|198060.6|2
1729807870000|2024-10-24 22:11:10|198355.9|198056.4|198355.9|198056.4|198355.9|198056.4|198355.9|198056.4|1
1729807890000|2024-10-24 22:11:30|198370.6|198060.6|198370.6|198060.6|198370.6|198060.6|198370.6|198060.6|1
1729807920000|2024-10-24 22:12:00|198360.8|198059.1|198353.6|198060.1|198375|198065|198351|198059.1|9
1729807930000|2024-10-24 22:12:10|198353.5|198060.2|198353.5|198060.2|198353.5|198060.2|198353.5|198060.2|1
1729807940000|2024-10-24 22:12:20|198364.7|198061.1|198364.7|198061.1|198364.7|198061.1|198364.7|198061.1|1
1729807950000|2024-10-24 22:12:30|198364.6|198061.2|198364.6|198061.2|198364.6|198061.2|198364.6|198061.2|1
1729807970000|2024-10-24 22:12:50|198364.7|198067.7|198366.2|198070.6|198366.2|198070.6|198364.7|198067.7|2
1729807980000|2024-10-24 22:13:00|198355.7|198074.4|198366.6|198070.7|198366.6|198074.5|198352.3|198070.6|4
1729808000000|2024-10-24 22:13:20|198366.4|198070.8|198366.4|198070.8|198366.4|198070.8|198366.4|198070.8|1
1729808010000|2024-10-24 22:13:30||198070.9||198070.9||198070.9||198070.9|1
1729808020000|2024-10-24 22:13:40|198356|198074.9|198356|198074.9|198356|198074.9|198356|198074.9|1
1729808030000|2024-10-24 22:13:50|198367|198083.4|198389.4|198079.4|198389.4|198083.4|198367|198078.5|5
1729808070000|2024-10-24 22:14:30|198379|198078.5|198379|198078.5|198379|198078.5|198379|198078.5|1
1729808090000|2024-10-24 22:14:50|198389.4|198079.4|198403.9|198093.9|198404.3|198094.3|198383.3|198079.4|8
1729808100000|2024-10-24 22:15:00|198401.1|198091.1|198399.5|198089.5|198401.1|198091.1|198399.5|198089.5|2
1729808130000|2024-10-24 22:15:30|198401.1|198096.9|198401.1|198096.9|198401.1|198096.9|198401.1|198096.9|1
1729808140000|2024-10-24 22:15:40|198409.5|198099.5|198409.5|198099.5|198409.5|198099.5|198409.5|198099.5|1
1729808150000|2024-10-24 22:15:50|198413.3|198103.3|198409.9|198099.9|198413.3|198103.3|198409.9|198099.9|4
1729808160000|2024-10-24 22:16:00|198408.7|198098.7|198408.7|198098.7|198408.7|198098.7|198408.7|198098.7|1
1729808170000|2024-10-24 22:16:10|198409.2|198099.2|198409.2|198099.2|198409.2|198099.2|198409.2|198099.2|1
1729808200000|2024-10-24 22:16:40|198412.1|198102.1|198412.1|198102.1|198412.1|198102.1|198412.1|198102.1|1
1729808210000|2024-10-24 22:16:50|198410.1|198100.1|198407.6|198097.6|198411.7|198101.7|198407.6|198097.6|5
1729808220000|2024-10-24 22:17:00|198412.4|198108.6|198416.3|198106.3|198416.3|198108.6|198412.4|198106.3|2
1729808250000|2024-10-24 22:17:30|198416.8|198108.2|198426.2|198116.2|198426.2|198116.2|198416.8|198108.2|2
1729808270000|2024-10-24 22:17:50|198375.2|198168.5|198426.2|198116.2|198426.2|198168.5|198375.2|198116.2|2
1729808290000|2024-10-24 22:18:10|198426.8|198116.8|198426.8|198116.8|198426.8|198116.8|198426.8|198116.8|1
1729808310000|2024-10-24 22:18:30|198416|198111.2|198416|198111.2|198416|198111.2|198416|198111.2|1
1729808330000|2024-10-24 22:18:50|198426.8|198116.8|198426.8|198116.8|198426.8|198116.8|198426.8|198116.8|1
1729808340000|2024-10-24 22:19:00|198426.9|198116.9|198426.9|198116.9|198426.9|198116.9|198426.9|198116.9|1
1729808350000|2024-10-24 22:19:10|198426.8|198116.8|198428|198118|198428|198118|198426.8|198116.8|2
1729808380000|2024-10-24 22:19:40|198419.9|198111.9|198419.9|198111.9|198419.9|198111.9|198419.9|198111.9|1
1729808390000|2024-10-24 22:19:50|198428|198118|198428|198118|198428|198118|198428|198118|1
1729808400000|2024-10-24 22:20:00|198426.5|198116.5|198426.5|198116.5|198426.5|198116.5|198426.5|198116.5|1
1729808420000|2024-10-24 22:20:20|198416|198110|198416|198110|198416|198110|198416|198110|1
1729808440000|2024-10-24 22:20:40|198426.5|198116.5|198426|198116|198426.5|198116.5|198426|198116|2
1729808460000|2024-10-24 22:21:00|198428.2|198118.2|198424.4|198114.4|198428.2|198118.2|198410|198108.3|5
1729808470000|2024-10-24 22:21:10|198421|198111|198395.1|198105|198421|198111|198395.1|198102.4|4
1729808490000|2024-10-24 22:21:30|198394.9|198105.2|198410.6|198109.4|198410.6|198109.4|198394.9|198105.2|2
1729808500000|2024-10-24 22:21:40||198109.5||198109.5||198109.5||198109.5|1
1729808510000|2024-10-24 22:21:50|198398.9|198097.8|198399.7|198089.7|198399.7|198097.8|198398.9|198089.7|2
1729808560000|2024-10-24 22:22:40|198399.4|198089.4|198399.4|198089.4|198399.4|198089.4|198399.4|198089.4|1
1729808570000|2024-10-24 22:22:50|198399.9|198089.9|198399.6|198089.6|198399.9|198089.9|198399.6|198089.6|2
1729808600000|2024-10-24 22:23:20|198399.2|198089.2|198399.4|198089.4|198401.7|198097.1|198399.2|198089.2|3
1729808620000|2024-10-24 22:23:40|198399.7|198089.7|198399.7|198089.7|198399.7|198089.7|198399.7|198089.7|1
1729808660000|2024-10-24 22:24:20|198399.4|198089.4|198399.8|198089.8|198399.8|198089.8|198399.4|198089.4|2
1729808670000|2024-10-24 22:24:30|198399.9|198089.9|198399.8|198089.8|198399.9|198089.9|198399.8|198089.8|2
1729808690000|2024-10-24 22:24:50|198417.3|198107.3|198414.4|198115.1|198428|198118|198414.4|198107.3|4
1729808710000|2024-10-24 22:25:10||198115.2||198115.2||198115.2||198115.2|1
1729808720000|2024-10-24 22:25:20|198414.3||198414.3||198414.3||198414.3||1
1729808730000|2024-10-24 22:25:30|198400.3|198114|198400.3|198114|198400.3|198114|198400.3|198114|1
1729808750000|2024-10-24 22:25:50|198414.2|198115.3|198412|198115|198414.2|198115.4|198412|198115|3
1729808770000|2024-10-24 22:26:10|198411.9|198115.2|198411.9|198115.2|198411.9|198115.2|198411.9|198115.2|1
1729808780000|2024-10-24 22:26:20|198396.7|198113.8|198396.7|198113.8|198396.7|198113.8|198396.7|198113.8|1
1729808790000|2024-10-24 22:26:30||198113.9||198113.9||198113.9||198113.9|1
1729808800000|2024-10-24 22:26:40|198400.2|198103.6|198399.3|198089.3|198400.2|198103.6|198399.3|198089.3|2
1729808830000|2024-10-24 22:27:10|198398.6|198088.6|198398.6|198088.6|198398.6|198088.6|198398.6|198088.6|1
1729808850000|2024-10-24 22:27:30|198399.3|198089.3|198399.3|198089.3|198399.3|198089.3|198399.3|198089.3|1
1729808860000|2024-10-24 22:27:40|198402.4|198092.4|198400|198090|198402.4|198092.4|198400|198090|2
1729808920000|2024-10-24 22:28:40|198399.7|198089.7|198399.7|198089.7|198399.7|198089.7|198399.7|198089.7|1
1729808960000|2024-10-24 22:29:20|198406.3|198096.3|198399.1|198089.1|198406.3|198096.3|198398.1|198088.1|3
1729809000000|2024-10-24 22:30:00|198398.1|198088.1|198398.1|198088.1|198398.1|198088.1|198398.1|198088.1|1
1729809020000|2024-10-24 22:30:20|198399.7|198089.7|198399.9|198089.9|198399.9|198089.9|198399.7|198089.7|2
1729809040000|2024-10-24 22:30:40|198399.2|198089.2|198399.2|198089.2|198399.2|198089.2|198399.2|198089.2|1
1729809050000|2024-10-24 22:30:50|198396.6|198090.1|198396.6|198090.1|198396.6|198090.1|198396.6|198090.1|1
1729809060000|2024-10-24 22:31:00|198396.5|198090.2|198396.5|198090.2|198396.5|198090.2|198396.5|198090.2|1
1729809070000|2024-10-24 22:31:10|198399.3|198089.3|198399.2|198089.2|198399.3|198089.3|198398.4|198088.4|3
1729809100000|2024-10-24 22:31:40|198399.3|198089.3|198399.3|198089.3|198399.3|198089.3|198399.3|198089.3|1
1729809110000|2024-10-24 22:31:50|198398.6|198088.6|198396.8|198086.8|198398.6|198088.6|198396.8|198086.8|2
1729809120000|2024-10-24 22:32:00|198403.7|198093.7|198399.9|198089.9|198403.7|198093.7|198399.9|198089.9|2
1729809130000|2024-10-24 22:32:10|198400|198090|198400|198090|198400|198090|198400|198090|1
1729809170000|2024-10-24 22:32:50|198399.9|198089.9|198399.9|198089.9|198399.9|198089.9|198399.9|198089.9|1
1729809180000|2024-10-24 22:33:00|198400.4|198090.4|198400.2|198090.2|198400.4|198090.4|198400.2|198090.2|2
1729809220000|2024-10-24 22:33:40|198399.2|198091.5|198399.2|198091.5|198399.2|198091.5|198399.2|198091.5|1
1729809230000|2024-10-24 22:33:50||198091.6||198091.6||198091.6||198091.6|1
1729809240000|2024-10-24 22:34:00|198400.2|198090.2|198400.2|198090.2|198400.2|198090.2|198400.2|198090.2|1
1729809270000|2024-10-24 22:34:30|198403.9|198099.7|198401.6|198091.6|198403.9|198099.7|198401.6|198091.6|2
1729809290000|2024-10-24 22:34:50|198400.8|198090.8|198400.8|198090.8|198400.8|198090.8|198400.8|198090.8|1
1729809310000|2024-10-24 22:35:10|198399.3|198089.3|198399.3|198089.3|198399.3|198089.3|198399.3|198089.3|1
1729809320000|2024-10-24 22:35:20|198400|198090|198400|198090|198400|198090|198400|198090|1
1729809330000|2024-10-24 22:35:30|198398.3|198088.3|198399.9|198089.9|198399.9|198089.9|198398.3|198088.3|2
1729809350000|2024-10-24 22:35:50|198400|198090|198400|198090|198400|198090|198400|198090|1
1729809370000|2024-10-24 22:36:10|198399|198089|198399|198089|198399|198089|198399|198089|1
1729809380000|2024-10-24 22:36:20|198398.1|198088.1|198398.1|198088.1|198398.1|198088.1|198398.1|198088.1|1
1729809390000|2024-10-24 22:36:30|198398|198088|198398|198088|198398|198088|198398|198088|1
1729809400000|2024-10-24 22:36:40|198398.1|198088.1|198399.1|198089.1|198399.1|198089.1|198398.1|198088.1|2
1729809430000|2024-10-24 22:37:10|198400|198090|198397.6|198092.6|198400|198096.1|198393.3|198090|3
1729809440000|2024-10-24 22:37:20|198393.4||198393.4||198393.4||198393.4||1
1729809450000|2024-10-24 22:37:30||198092.7||198092.7||198092.7||198092.7|1
1729809460000|2024-10-24 22:37:40|198399.1|198089.1|198399.1|198089.1|198399.1|198089.1|198399.1|198089.1|1
1729809470000|2024-10-24 22:37:50|198399|198089|198399|198089|198399|198089|198399|198089|1
1729809480000|2024-10-24 22:38:00|198400|198090|198400|198090|198400|198090|198400|198090|1
1729809500000|2024-10-24 22:38:20|198391.5|198095.2|198395.9|198094.4|198400|198095.2|198391.5|198094|3
1729809510000|2024-10-24 22:38:30|198400.1|198090.1|198400.1|198090.1|198400.1|198090.1|198400.1|198090.1|1
1729809540000|2024-10-24 22:39:00|198403.3|198093.5|198401.9|198092.5|198403.3|198093.5|198401.1|198091.1|3
1729809570000|2024-10-24 22:39:30|198401.1|198091.1|198401.1|198091.1|198401.1|198091.1|198401.1|198091.1|1
1729809600000|2024-10-24 22:40:00|198401.9|198092.5|198401.9|198092.5|198401.9|198092.5|198401.9|198092.5|1
1729809620000|2024-10-24 22:40:20|198401.1|198091.1|198401.1|198091.1|198401.1|198091.1|198401.1|198091.1|1
1729809650000|2024-10-24 22:40:50|198401.9|198092.5|198401.9|198092.5|198401.9|198092.5|198401.9|198092.5|1
1729809660000|2024-10-24 22:41:00|198400.5|198090.5|198400.5|198090.5|198400.5|198090.5|198400.5|198090.5|1
1729809680000|2024-10-24 22:41:20|198400.3|198090.3|198400.3|198090.3|198400.3|198090.3|198400.3|198090.3|1
1729809700000|2024-10-24 22:41:40|198405.2|198095.2|198434.7|198124.7|198434.7|198124.7|198405.2|198095.2|2
1729809710000|2024-10-24 22:41:50|198431.9|198121.9|198430.3|198120.3|198431.9|198121.9|198430.3|198120.3|2
1729809720000|2024-10-24 22:42:00|198431.9|198121.9|198431.9|198121.9|198431.9|198121.9|198431.9|198121.9|1
1729809740000|2024-10-24 22:42:20|198425.6|198115.6|198425.6|198115.6|198425.6|198115.6|198425.6|198115.6|1
1729809760000|2024-10-24 22:42:40|198431.9|198121.9|198431.9|198121.9|198431.9|198121.9|198431.9|198121.9|1
1729809770000|2024-10-24 22:42:50|198431.6|198121.6|198431.6|198121.6|198431.6|198121.6|198431.6|198121.6|1
1729809790000|2024-10-24 22:43:10|198424.8|198114.8|198396.6|198086.9|198424.8|198114.8|198396.6|198086.9|3
1729809800000|2024-10-24 22:43:20|198394.5|198084.5|198392.2|198082.2|198394.5|198084.5|198392.2|198082.2|3
1729809820000|2024-10-24 22:43:40|198384.5|198074.5|198384.5|198074.5|198384.5|198074.5|198384.5|198074.5|1
1729809840000|2024-10-24 22:44:00|198392.2|198082.2|198392.2|198082.2|198392.2|198082.2|198392.2|198082.2|1
1729809870000|2024-10-24 22:44:30|198384.5|198074.5|198384.5|198074.5|198384.5|198074.5|198384.5|198074.5|1
1729809900000|2024-10-24 22:45:00|198392.2|198082.2|198398.4|198089.9|198398.4|198089.9|198392.2|198082.2|3
1729809920000|2024-10-24 22:45:20|198398.2|198090.1|198398.2|198090.1|198398.2|198090.1|198398.2|198090.1|1
1729809930000|2024-10-24 22:45:30|198398.1|198090.2|198398.1|198090.2|198398.1|198090.2|198398.1|198090.2|1
1729809940000|2024-10-24 22:45:40|198389.1|198097.5|198389|198097.6|198389.1|198097.6|198389|198097.5|2
1729809950000|2024-10-24 22:45:50|198388.8|198097.8|198398.8|198088.8|198398.8|198097.8|198388.8|198088.8|3
1729809980000|2024-10-24 22:46:20|198397.3|198087.3|198397.2|198087.2|198397.3|198087.3|198397.2|198087.2|2
1729809990000|2024-10-24 22:46:30|198389.6|198088.9|198389.5|198089|198389.6|198089|198389.5|198088.9|2
1729810010000|2024-10-24 22:46:50|198389.4|198089.1|198389.7|198079.7|198389.7|198089.1|198389.4|198079.7|2
1729810030000|2024-10-24 22:47:10|198389.6|198079.6|198389.6|198079.6|198389.6|198079.6|198389.6|198079.6|1
1729810040000|2024-10-24 22:47:20|198391.1|198081.1|198391.1|198081.1|198391.1|198081.1|198391.1|198081.1|1
1729810060000|2024-10-24 22:47:40|198388|198078|198388|198078|198388|198078|198388|198078|1
1729810070000|2024-10-24 22:47:50|198388.6|198085.8|198376.6|198066.6|198388.6|198085.8|198376.6|198066.6|2
1729810100000|2024-10-24 22:48:20|198364.1|198062.3|198364.1|198062.3|198364.1|198062.3|198364.1|198062.3|1
1729810120000|2024-10-24 22:48:40|198364|198062.4|198376.6|198066.6|198376.6|198066.6|198364|198062.4|2
1729810130000|2024-10-24 22:48:50|198376.9|198066.9|198376.9|198066.9|198376.9|198066.9|198376.9|198066.9|1
1729810150000|2024-10-24 22:49:10|198368.8|198058.8|198359.2|198061.7|198368.8|198061.7|198355.2|198058.8|3
1729810170000|2024-10-24 22:49:30|198359|198061.9|198375.3|198065.3|198375.3|198065.3|198359|198061.9|2
1729810180000|2024-10-24 22:49:40|198375.2|198065.2|198375.2|198065.2|198375.2|198065.2|198375.2|198065.2|1
1729810200000|2024-10-24 22:50:00|198374.5|198066.5|198374.5|198066.5|198374.5|198066.5|198374.5|198066.5|1
1729810220000|2024-10-24 22:50:20|198356.8|198065.1|198356.8|198065.1|198356.8|198065.1|198356.8|198065.1|1
1729810230000|2024-10-24 22:50:30|198356.7|198065.2|198374.4|198066.5|198374.4|198066.5|198356.7|198065.2|2
1729810260000|2024-10-24 22:51:00|198376|198066|198376|198066|198376|198066|198376|198066|1
1729810280000|2024-10-24 22:51:20|198361.8|198062.2|198376|198066|198376|198066|198361.8|198062.2|2
1729810300000|2024-10-24 22:51:40|198388.5|198078.5|198385|198089.4|198388.5|198089.4|198381.1|198078.5|3
1729810320000|2024-10-24 22:52:00|198384.9|198089.5|198384.9|198089.5|198384.9|198089.5|198384.9|198089.5|1
1729810330000|2024-10-24 22:52:10|198384.8|198089.6|198368.7|198087.9|198384.8|198089.6|198368.7|198087.9|2
1729810350000|2024-10-24 22:52:30|198368.6|198088|198384.8|198089.6|198384.8|198089.6|198368.6|198088|2
1729810360000|2024-10-24 22:52:40|198367.1||198367.1||198367.1||198367.1||1
1729810370000|2024-10-24 22:52:50|198383.8|198087.6|198384|198086.8|198384|198087.6|198383.8|198086.8|2
1729810380000|2024-10-24 22:53:00|198382.4|198091.8|198380.6|198091.8|198382.4|198091.9|198376.3|198091.8|3
1729810390000|2024-10-24 22:53:10|198362.3|198091.3|198362.3|198091.3|198362.3|198091.3|198362.3|198091.3|1
1729810410000|2024-10-24 22:53:30|198380.6|198091.8|198380.6|198091.8|198380.6|198091.8|198380.6|198091.8|1
1729810440000|2024-10-24 22:54:00|198359.4|198091.2|198359.4|198091.2|198359.4|198091.2|198359.4|198091.2|1
1729810460000|2024-10-24 22:54:20|198378.6|198091.8|198378.6|198091.8|198378.6|198091.8|198378.6|198091.8|1
1729810490000|2024-10-24 22:54:50|198359.4|198091.2|198359.4|198091.2|198359.4|198091.2|198359.4|198091.2|2
1729810520000|2024-10-24 22:55:20|198378.6|198091.8|198378.6|198091.8|198378.6|198091.8|198378.6|198091.8|1
1729810530000|2024-10-24 22:55:30|198399|198089|198388.6|198099|198399|198099|198388.6|198089|2
1729810550000|2024-10-24 22:55:50|198374.3|198102|198374.3|198102|198374.3|198102|198374.3|198102|1
1729810560000|2024-10-24 22:56:00|198376.6|198099.8|198405|198101.4|198414.5|198104.5|198376.6|198097.2|5
1729810590000|2024-10-24 22:56:30|198391.5|198098.1|198391.5|198098.1|198391.5|198098.1|198391.5|198098.1|1
1729810610000|2024-10-24 22:56:50|198405|198101.4|198405|198101.4|198405|198101.4|198405|198101.4|1
1729810650000|2024-10-24 22:57:30|198391.5|198098.1|198391.5|198098.1|198391.5|198098.1|198391.5|198098.1|1
1729810670000|2024-10-24 22:57:50|198405|198101.4|198405|198101.4|198405|198101.4|198405|198101.4|1
1729810680000|2024-10-24 22:58:00|198412.4|198102.4|198414.9|198104.9|198414.9|198104.9|198412.4|198102.4|2
1729810700000|2024-10-24 22:58:20|198404.8|198094.8|198393.2|198095.4|198404.8|198095.4|198393.2|198094.8|2
1729810720000|2024-10-24 22:58:40|198412.1|198102.1|198412.1|198102.1|198412.1|198102.1|198412.1|198102.1|1
1729810750000|2024-10-24 22:59:10|198392.8|198095.1|198392.8|198095.1|198392.8|198095.1|198392.8|198095.1|1
1729810760000|2024-10-24 22:59:20|198405.7|198095.7|198405.7|198095.7|198405.7|198095.7|198405.7|198095.7|1
1729810780000|2024-10-24 22:59:40|198415.3|198105.3|198415.3|198105.3|198415.3|198105.3|198415.3|198105.3|1
1729810800000|2024-10-24 23:00:00|198406.8|198101.1|198374.4|198147.9|198412.1|198147.9|198374.4|198101.1|4
1729810810000|2024-10-24 23:00:10|198374.7|198148.3|198374.4|198147.9|198374.7|198148.3|198374.4|198147.9|2
1729810820000|2024-10-24 23:00:20|198373.7|198147.6|198374.4|198147.9|198374.4|198147.9|198373.4|198147.3|3
1729810830000|2024-10-24 23:00:30|198374.7|198148.3|198374.4|198147.9|198374.7|198148.3|198374.4|198147.9|2
1729810850000|2024-10-24 23:00:50|198367|198120|198368|198121|198368|198121|198367|198120|2
1729810860000|2024-10-24 23:01:00|198366|198120|198373.7|198147.6|198374.1|198147.9|198366|198120|3
1729810870000|2024-10-24 23:01:10|198374.1|198147.9|198375.1|198148.6|198375.1|198148.6|198374.1|198147.9|4
1729810880000|2024-10-24 23:01:20|198374.4|198148.3|198374.7|198148.6|198374.7|198148.6|198374.4|198148.3|4
1729810890000|2024-10-24 23:01:30|198371|198124|198371|198124|198371|198124|198371|198124|1
1729810900000|2024-10-24 23:01:40|198402|198125|198362.9|198208.9|198405|198208.9|198362.9|198125|6
1729810910000|2024-10-24 23:01:50|198363.6|198209.3|198364.3|198210.3|198364.3|198210.3|198363.6|198209.3|4
1729810920000|2024-10-24 23:02:00|198363.9|198209.9|198364.3|198209.9|198364.3|198209.9|198363.9|198209.9|2
1729810930000|2024-10-24 23:02:10|198363.6|198209.6|198363.6|198209.3|198363.6|198209.6|198362.9|198208.9|3
1729810940000|2024-10-24 23:02:20|198402|198156|198403|198157|198403|198157|198402|198156|2
1729810950000|2024-10-24 23:02:30|198402|198156|198402|198155|198402|198156|198402|198155|2
1729810960000|2024-10-24 23:02:40|198362.1|198207.8|198360.5|198205.8|198362.1|198207.8|198359.8|198205.5|11
1729810970000|2024-10-24 23:02:50|198360.8|198206.1|198362.1|198207.5|198362.1|198207.5|198360.5|198206.1|9
1729810980000|2024-10-24 23:03:00|198362.8|198207.8|198361.8|198207.5|198362.8|198208.1|198361.8|198207.5|5
1729810990000|2024-10-24 23:03:10|198362.5|198207.8|198401|198154|198402|198207.8|198362.5|198154|5
1729811000000|2024-10-24 23:03:20|198399|198153|198400|198152|198400|198153|198397|198150|6
1729811010000|2024-10-24 23:03:30|198401|198153|198361.9|198207.3|198401|198207.3|198361.3|198151|7
1729811020000|2024-10-24 23:03:40|198362.3|198207.6|198362.6|198207.9|198362.6|198207.9|198362.3|198207.6|2
1729811030000|2024-10-24 23:03:50|198362.9|198208.3|198361.9|198207.3|198362.9|198208.3|198361.6|198206.9|6
1729811040000|2024-10-24 23:04:00|198362.6|198207.6|198405|198156|198406|198207.9|198362.6|198156|6
1729811050000|2024-10-24 23:04:10|198406|198157|198404|198156|198406|198157|198404|198156|2
1729811060000|2024-10-24 23:04:20|198406|198157|198404|198156|198406|198157|198404|198156|2
1729811070000|2024-10-24 23:04:30|198362.5|198207.8|198362.5|198207.8|198362.5|198207.8|198362.5|198207.8|1
1729811080000|2024-10-24 23:04:40|198363.1|198208.1|198363.5|198208.5|198363.8|198208.8|198363.1|198208.1|3
1729811090000|2024-10-24 23:04:50|198362.5|198207.8|198362.8|198208.1|198362.8|198208.1|198362.5|198207.8|2
1729811100000|2024-10-24 23:05:00|198407|198158|198405|198157|198407|198158|198405|198157|2
1729811110000|2024-10-24 23:05:10|198404|198156|198405|198156|198405|198156|198403|198155|3
1729811120000|2024-10-24 23:05:20|198362.1|198157|198362.1|198207.5|198362.1|198207.5|198362.1|198157|2
1729811130000|2024-10-24 23:05:30|198361.8|198206.8|198361.8|198206.8|198361.8|198206.8|198361.8|198206.8|1
1729811140000|2024-10-24 23:05:40|198362.8|198207.5|198362.8|198207.5|198362.8|198207.5|198362.8|198207.5|1
1729811150000|2024-10-24 23:05:50|198362.1|198207.1|198362.1|198207.1|198362.1|198207.1|198362.1|198207.1|1
1729811160000|2024-10-24 23:06:00|198406|198157|198407|198158|198409|198160|198406|198157|6
1729811170000|2024-10-24 23:06:10|198405|198157|198407|198157|198407|198157|198405|198156|3
1729811180000|2024-10-24 23:06:20|198362.7|198207.3|198362.3|198207|198362.7|198207.3|198361.3|198206.3|5
1729811190000|2024-10-24 23:06:30|198362||198362||198362.3||198362||3
1729811200000|2024-10-24 23:06:40|198362.3|198207.3|198363|198207.7|198363|198207.7|198362.3|198207.3|2
1729811210000|2024-10-24 23:06:50|198406|198157|198406|198157|198406|198157|198406|198157|1
1729811220000|2024-10-24 23:07:00|198404|198156|198404|198154|198404|198156|198404|198154|2
1729811230000|2024-10-24 23:07:10|198406|198155|198362.1|198206.7|198406|198206.7|198362.1|198155|3
1729811240000|2024-10-24 23:07:20|198362.7|198207.1|198362.1|198206.7|198362.7|198207.1|198362.1|198206.7|2
1729811250000|2024-10-24 23:07:30|198363.1|198207.4|198362.7|198207.1|198363.1|198207.4|198362.4|198207.1|3
1729811260000|2024-10-24 23:07:40|198362.1|198206.7|198362.4|198206.7|198362.4|198206.7|198362.1|198206.7|2
1729811270000|2024-10-24 23:07:50|198407|198156|198407|198156|198407|198157|198405|198154|8
1729811280000|2024-10-24 23:08:00|198406|198158|198408|198158|198409|198158|198406|198158|3
1729811290000|2024-10-24 23:08:10|198363.4|198208.1|198363.4|198207.7|198363.7|198208.4|198362.1|198206.7|7
1729811300000|2024-10-24 23:08:20|198362.4|198207.1|198361.7|198206.1|198362.4|198207.1|198361.1|198205.7|6
1729811310000|2024-10-24 23:08:30|198361.1|198205.7|198362.1|198206.4|198362.4|198206.7|198361.1|198205.7|4
1729811320000|2024-10-24 23:08:40|198362.4|198206.7|198405|198154|198406|198206.7|198362.4|198154|4
1729811340000|2024-10-24 23:09:00|198407|198155|198361.6|198205.9|198409|198205.9|198361.6|198155|4
1729811350000|2024-10-24 23:09:10|198362.9|198206.9|198362.6|198206.6|198362.9|198206.9|198362.6|198206.6|2
1729811360000|2024-10-24 23:09:20|198361.3|198205.6|198361.3|198205.6|198361.6|198205.6|198360.6|198204.9|5
1729811380000|2024-10-24 23:09:40|198405|198154|198405|198154|198405|198154|198405|198154|1
1729811390000|2024-10-24 23:09:50|198406||198406||198406||198406||1
1729811400000|2024-10-24 23:10:00|198361.5|198205.5|198361.2|198205.2|198361.9|198205.9|198361.2|198205.2|5
1729811410000|2024-10-24 23:10:10|198361.5|198205.5|198361.5|198205.5|198361.5|198205.5|198361.5|198205.5|1
1729811420000|2024-10-24 23:10:20|198361.2|198205.2|198360.9|198205.2|198361.2|198205.2|198360.9|198205.2|2
1729811430000|2024-10-24 23:10:30|198361.2|198205.5|198361.2|198205.5|198361.2|198205.5|198361.2|198205.5|1
1729811440000|2024-10-24 23:10:40|198405|198154|198410|198158|198410|198158|198405|198154|4
1729811450000|2024-10-24 23:10:50|198363.3|198159|198363.3|198207.6|198363.3|198207.6|198363.3|198159|2
1729811460000|2024-10-24 23:11:00|198399.3|198171.6|198399.6|198171.6|198400.3|198172.3|198399.3|198171.6|5
1729811470000|2024-10-24 23:11:10|198400.3|198171.9|198400.3|198171.9|198400.3|198171.9|198400.3|198171.9|1
1729811480000|2024-10-24 23:11:20|198399.9|198171.6|198399.3|198171.3|198399.9|198171.6|198399.3|198171.3|2
1729811490000|2024-10-24 23:11:30|198410|198158|198410|198158|198410|198158|198410|198158|1
1729811500000|2024-10-24 23:11:40|198411|198159|198411|198159|198411|198159|198411|198159|1
1729811510000|2024-10-24 23:11:50|198399.9|198171.9|198400.2|198171.9|198400.2|198171.9|198399.9|198171.9|2
1729811520000|2024-10-24 23:12:00|198399.5|198171.5|198399.5|198171.5|198399.5|198171.5|198399.5|198171.5|1
1729811530000|2024-10-24 23:12:10|198400.2|198171.9|198400.2|198171.9|198400.2|198171.9|198400.2|198171.9|1
1729811540000|2024-10-24 23:12:20|198399.9|198171.5|198411|198158|198411|198171.5|198399.2|198158|3
1729811570000|2024-10-24 23:12:50|198399.8|198171.5|198399.8|198171.5|198399.8|198171.5|198399.8|198171.5|1
1729811580000|2024-10-24 23:13:00|198400.1|198171.8|198400.1|198171.8|198400.1|198171.8|198400.1|198171.8|1
1729811590000|2024-10-24 23:13:10|198400.5|198172.1|198400.5|198172.1|198400.5|198172.1|198400.5|198172.1|1
1729811600000|2024-10-24 23:13:20|198415|198161|198418|198164|198418|198164|198415|198161|3
1729811610000|2024-10-24 23:13:30|198416|198163|198412|198159|198416|198163|198412|198159|3
1729811620000|2024-10-24 23:13:40|198413|198160|198401.3|198172.6|198415|198172.6|198400.9|198160|5
1729811630000|2024-10-24 23:13:50|198400.9|198172.3|198400.3|198171.9|198400.9|198172.3|198399.6|198171.3|5
1729811640000|2024-10-24 23:14:00|198400.9|198172.6|198401.9|198173.6|198402.3|198173.6|198400.9|198172.6|3
1729811650000|2024-10-24 23:14:10|198402.3|198161|198349.8|198224.8|198414|198224.8|198349.8|198161|3
1729811660000|2024-10-24 23:14:20|198349.9|198224.9|198349.9|198224.9|198349.9|198224.9|198349.9|198224.9|1
1729811670000|2024-10-24 23:14:30|198349.8|198224.8|198348.4|198223.4|198349.9|198224.9|198348.4|198223.4|5
1729811680000|2024-10-24 23:14:40|198349.6|198224.6|198349.6|198224.6|198349.6|198224.6|198349.4|198224.4|3
1729811700000|2024-10-24 23:15:00|198413|198160|198415|198161|198416|198162|198413|198160|4
1729811710000|2024-10-24 23:15:10|198414|198160|198349.1|198224.1|198414|198224.1|198349.1|198160|2
1729811720000|2024-10-24 23:15:20|198348.8|198223.8|198349.1|198224.1|198349.1|198224.1|198348.8|198223.8|2
1729811730000|2024-10-24 23:15:30|198348.3|198223.3|198348.8|198223.8|198349.8|198224.8|198348.3|198223.3|4
1729811740000|2024-10-24 23:15:40|198349.1|198224.1|198349.1|198224.1|198349.1|198224.1|198349.1|198224.1|1
1729811760000|2024-10-24 23:16:00|198414|198160|198348.8|198223.8|198414|198223.8|198348.8|198159|3
1729811770000|2024-10-24 23:16:10|198349.3|198224.3|198349.3|198224.3|198349.3|198224.3|198349.3|198224.3|1
1729811780000|2024-10-24 23:16:20|198348.8|198223.8|198348.8|198223.8|198348.8|198223.8|198348.8|198223.8|1
1729811790000|2024-10-24 23:16:30|198413|198159|198413|198159|198413|198159|198413|198159|1
1729811800000|2024-10-24 23:16:40|198412|198158|198412|198158|198412|198158|198411|198157|3
1729811810000|2024-10-24 23:16:50|198415|198160|198415|198160|198415|198160|198414|198159|3
1729811820000|2024-10-24 23:17:00|198349.4|198224.4|198349.4|198224.4|198349.4|198224.4|198349.4|198224.4|1
1729811830000|2024-10-24 23:17:10|198349.3|198224.3|198349.6|198224.6|198349.9|198224.9|198349.3|198224.3|3
1729811840000|2024-10-24 23:17:20|198349.7|198224.7|198349.6|198224.6|198349.7|198224.7|198349.6|198224.6|2
1729811850000|2024-10-24 23:17:30|198414|198160|198413|198159|198414|198160|198413|198159|2
1729811860000|2024-10-24 23:17:40|198414|198160|198364|198239|198415|198246.2|198357.6|198159|10
1729811870000|2024-10-24 23:17:50|198363.7|198238.7|198363.7|198238.7|198363.7|198238.7|198363.7|198238.7|1
1729811880000|2024-10-24 23:18:00|198366.8|198241.8|198355.4|198230.4|198367.4|198242.4|198355|198230|9
1729811890000|2024-10-24 23:18:10|198354.8|198229.8|198355.2|198230.2|198355.2|198230.2|198354.8|198229.8|2
1729811900000|2024-10-24 23:18:20|198355|198230|198355.4|198230.4|198355.4|198230.4|198355|198230|2
1729811910000|2024-10-24 23:18:30|198355.7|198230.7|198412|198159|198412|198230.7|198354.4|198159|5
1729811920000|2024-10-24 23:18:40|198413|198160|198414|198161|198414|198161|198411|198159|4
1729811940000|2024-10-24 23:19:00|198355.6|198230.6|198354.7|198229.7|198355.6|198230.6|198354.7|198229.7|3
1729811950000|2024-10-24 23:19:10|198355|198230|198355|198230|198355|198230|198355|198230|1
1729811960000|2024-10-24 23:19:20|198355.4|198230.4|198355.4|198230.4|198355.4|198230.4|198355.4|198230.4|1
1729811970000|2024-10-24 23:19:30|198413|198161|198411|198159|198414|198161|198411|198159|3
1729811980000|2024-10-24 23:19:40|198410|198158|198411|198159|198413|198160|198410|198158|5
1729811990000|2024-10-24 23:19:50|198410|198158|198354.3|198229.3|198410|198229.3|198354.3|198157|3
1729812000000|2024-10-24 23:20:00|198354.6|198229.6|198355|198230|198355|198230|198354.6|198229.6|2
1729812010000|2024-10-24 23:20:10|198355.8|198230.8|198355.8|198230.8|198355.8|198230.8|198355.8|198230.8|1
1729812030000|2024-10-24 23:20:30|198414|198161|198410|198158|198414|198161|198410|198158|3
1729812040000|2024-10-24 23:20:40|198412|198159|198412|198160|198412|198160|198412|198159|2
1729812050000|2024-10-24 23:20:50|198355.2|198230.2|198355.2|198230.2|198355.2|198230.2|198355.2|198230.2|1
1729812060000|2024-10-24 23:21:00|198355.8|198230.8|198355.1|198230.1|198355.8|198230.8|198355.1|198230.1|2
1729812070000|2024-10-24 23:21:10|198355.4|198230.4|198355.6|198230.6|198356.1|198231.1|198355.4|198230.4|4
1729812080000|2024-10-24 23:21:20|198413|198160|198414|198161|198414|198161|198411|198159|3
1729812090000|2024-10-24 23:21:30|198415|198162|198415|198162|198415|198163|198413|198161|5
1729812100000|2024-10-24 23:21:40|198416|198163|198356.1|198231.1|198416|198231.1|198356.1|198161|4
1729812110000|2024-10-24 23:21:50|198355.6|198230.6|198356.1|198231.1|198356.1|198231.1|198355.6|198230.6|2
1729812120000|2024-10-24 23:22:00|198355.6|198230.6|198355.4|198230.4|198355.9|198230.9|198355.4|198230.4|3
1729812130000|2024-10-24 23:22:10|198355.8|198230.8|198355.8|198230.8|198355.8|198230.8|198355.8|198230.8|1
1729812140000|2024-10-24 23:22:20|198413|198160|198413|198160|198413|198160|198413|198160|1
1729812150000|2024-10-24 23:22:30|198412|198159|198412|198159|198412|198159|198412|198159|1
1729812160000|2024-10-24 23:22:40|198356|198231|198351|198226|198356|198231|198350.6|198225.6|3
1729812170000|2024-10-24 23:22:50|198351.1|198226.1|198350.6|198225.6|198351.1|198226.1|198350.6|198225.6|3
1729812180000|2024-10-24 23:23:00|198351|198226|198351.1|198226.1|198351.1|198226.1|198351|198226|2
1729812190000|2024-10-24 23:23:10|198351.3|198226.3|198410|198160|198413|198226.3|198351.3|198160|4
1729812200000|2024-10-24 23:23:20|198412|198161|198411|198160|198412|198161|198411|198160|2
1729812210000|2024-10-24 23:23:30|198349.8|198224.8|198349.9|198224.9|198349.9|198224.9|198349.8|198224.8|2
1729812220000|2024-10-24 23:23:40|198349.8|198224.8|198349.8|198224.8|198349.8|198224.8|198349.8|198224.8|1
1729812230000|2024-10-24 23:23:50|198349.9|198224.9|198350.2|198225.2|198350.2|198225.2|198349.9|198224.9|2
1729812240000|2024-10-24 23:24:00|198350.4|198225.4|198349.4|198224.4|198350.4|198225.4|198349.4|198224.4|4
1729812250000|2024-10-24 23:24:10|198413|198160|198411|198159|198413|198160|198411|198159|2
1729812270000|2024-10-24 23:24:30|198348.8|198223.8|198349.7|198224.7|198349.7|198224.7|198348.8|198223.8|4
1729812280000|2024-10-24 23:24:40|198349.2|198224.2|198349.4|198224.4|198349.4|198224.4|198349.2|198224.2|2
1729812290000|2024-10-24 23:24:50|198348.8|198223.8|198349.2|198224.2|198349.2|198224.2|198348.8|198223.8|2
1729812300000|2024-10-24 23:25:00|198348.8|198223.8|198410|198158|198410|198223.8|198348.8|198158|2
1729812310000|2024-10-24 23:25:10|198377.1|198194.8|198378.1|198195.1|198378.1|198195.1|198377.1|198194.8|2
1729812330000|2024-10-24 23:25:30|198377.8|198194.8|198378.1|198195.1|198378.1|198195.1|198377.5|198194.8|4
1729812340000|2024-10-24 23:25:40|198377.5|198194.8|198413|198159|198413|198194.8|198377.5|198158|3
1729812350000|2024-10-24 23:25:50|198411|198158|198411|198158|198411|198158|198411|198158|1
1729812360000|2024-10-24 23:26:00|198414|198159|198378|198194.7|198415|198194.7|198378|198159|3
1729812370000|2024-10-24 23:26:10|198378.7|198195.3|198377|198194|198378.7|198195.3|198376.7|198193.3|5
1729812380000|2024-10-24 23:26:20|198377.3|198194.3|198377.3|198194.3|198377.3|198194.3|198377.3|198194.3|1
1729812400000|2024-10-24 23:26:40|198413|198159|198410|198156|198413|198159|198410|198156|3
1729812410000|2024-10-24 23:26:50|198411|198157|198412|198157|198412|198157|198411|198157|2
1729812420000|2024-10-24 23:27:00|198375.1|198191.8|198374.8|198191.5|198375.1|198191.8|198374.8|198191.5|2
1729812430000|2024-10-24 23:27:10|198375.5|198191.8|198375.5|198191.8|198375.5|198191.8|198375.5|198191.8|1
1729812460000|2024-10-24 23:27:40|198412|198156|198412|198156|198412|198156|198412|198156|1
1729812470000|2024-10-24 23:27:50|198410|198155|198374.9|198191.2|198410|198191.2|198374.3|198155|3
1729812480000|2024-10-24 23:28:00|198374.3|198190.9|198374.3|198190.9|198374.3|198190.9|198374.3|198190.9|1
1729812490000|2024-10-24 23:28:10|198374.6|198191.2|198374.9|198191.2|198375.3|198191.2|198374.6|198190.9|4
1729812500000|2024-10-24 23:28:20|198374.6|198190.9|198374.6|198190.9|198374.6|198190.9|198374.6|198190.9|1
1729812530000|2024-10-24 23:28:50|198411|198155|198373.9|198190.3|198411|198190.3|198373.6|198155|3
1729812540000|2024-10-24 23:29:00|198373.6|198189.9|198373.3|198189.6|198373.6|198189.9|198373.3|198189.6|2
1729812550000|2024-10-24 23:29:10|198373.9|198189.9|198373.9|198189.9|198373.9|198189.9|198373.9|198189.9|1
1729812560000|2024-10-24 23:29:20|198412|198155|198412|198155|198412|198155|198412|198155|1
1729812570000|2024-10-24 23:29:30|198413||198413||198413||198413||1
1729812580000|2024-10-24 23:29:40|198374.2|198189.9|198374.2|198189.9|198374.2|198189.9|198374.2|198189.9|1
1729812590000|2024-10-24 23:29:50|198373.9|198190.5|198374.5|198190.2|198374.9|198190.5|198373.9|198190.2|4
1729812600000|2024-10-24 23:30:00|198373.5|198189.2|198373.5|198189.2|198373.5|198189.2|198372.5|198188.5|6
1729812610000|2024-10-24 23:30:10|198372.5|198188.5|198418|198160|198418|198190.9|198372.5|198160|11
1729812620000|2024-10-24 23:30:20|198415|198158|198415|198157|198418|198159|198415|198157|5
1729812630000|2024-10-24 23:30:30|198417|198158|198413|198155|198417|198158|198413|198155|6
1729812640000|2024-10-24 23:30:40|198414|198156|198376.5|198192.1|198414|198192.1|198375.5|198156|8
1729812650000|2024-10-24 23:30:50|198376.9|198192.5|198377.2|198192.8|198377.9|198193.1|198376.9|198192.5|5
1729812660000|2024-10-24 23:31:00|198376.9|198192.5|198377.2|198192.5|198377.2|198192.5|198376.5|198191.8|4
1729812670000|2024-10-24 23:31:10|198376.2|198191.8|198390.8|198206.1|198391.1|198206.1|198376.2|198191.8|7
1729812680000|2024-10-24 23:31:20|198390.5|198205.8|198383.3|198197.7|198391.5|198206.5|198382.7|198197.3|6
1729812690000|2024-10-24 23:31:30|198383|198197.3|198380|198194.3|198383|198197.3|198379|198193.3|6
1729812700000|2024-10-24 23:31:40|198379.3|198194|198378.3|198192.3|198380|198194.3|198378.3|198192.3|8
1729812710000|2024-10-24 23:31:50|198377.7|198192|198417|198151|198417|198192.3|198377.7|198151|3
1729812720000|2024-10-24 23:32:00|198418|198152|198420|198153|198420|198153|198418|198152|2
1729812730000|2024-10-24 23:32:10|198419||198420||198420||198419||2
1729812740000|2024-10-24 23:32:20|198377|198192.3|198377|198192.3|198377|198192.3|198377|198192.3|1
1729812760000|2024-10-24 23:32:40|198355.5|198211.9|198377|198192.3|198377|198211.9|198355.5|198192.3|2
1729812770000|2024-10-24 23:32:50|198376.3|198191.9|198422|198154|198422|198192.3|198376.3|198154|3
1729812780000|2024-10-24 23:33:00|198420|198153|198420|198153|198420|198153|198420|198153|1
1729812790000|2024-10-24 23:33:10|198377.4|198192.7|198377.4|198192.7|198377.4|198192.7|198377.4|198192.7|1
1729812820000|2024-10-24 23:33:40|198377.1|198192.4|198422|198154|198422|198192.4|198377.1|198154|3
1729812830000|2024-10-24 23:33:50|198419|198152|198419|198152|198419|198152|198419|198152|1
1729812840000|2024-10-24 23:34:00|198420|198153|198419|198152|198420|198153|198419|198152|2
1729812850000|2024-10-24 23:34:10|198418|198151|198377.4|198192.4|198418|198192.4|198376.7|198151|3
1729812870000|2024-10-24 23:34:30|198377.7|198192.7|198377.4|198192.4|198377.7|198192.7|198377.4|198192.4|2
1729812880000|2024-10-24 23:34:40|198420|198152|198421|198152|198421|198152|198420|198152|2
1729812890000|2024-10-24 23:34:50|198419|198151|198421|198152|198421|198152|198419|198151|2
1729812900000|2024-10-24 23:35:00|198377.6|198192.2|198377.6|198192.2|198377.6|198192.2|198377.6|198192.2|1
1729812930000|2024-10-24 23:35:30|198376.9|198191.9|198376.9|198191.9|198376.9|198191.9|198376.9|198191.9|1
1729812940000|2024-10-24 23:35:40|198421|198152|198423|198154|198423|198154|198421|198152|4
1729812950000|2024-10-24 23:35:50|198422|198153|198422|198152|198422|198153|198420|198151|4
1729812960000|2024-10-24 23:36:00|198378.4|198192.7|198377.7|198192.3|198378.4|198192.7|198377.7|198192.3|2
1729812980000|2024-10-24 23:36:20|198378.1||198377.7||198378.1||198377.7||2
1729812990000|2024-10-24 23:36:30|198420|198151|198422|198152|198422|198152|198420|198151|2
1729813000000|2024-10-24 23:36:40|198421|198151|198419|198150|198421|198151|198419|198150|2
1729813010000|2024-10-24 23:36:50|198421|198151|198379|198193.7|198421|198193.7|198378.3|198149|7
1729813020000|2024-10-24 23:37:00|198379.3|198194|198386.4|198197.9|198387.7|198198.9|198379.3|198193.3|5
1729813030000|2024-10-24 23:37:10|198387.1|198198.2|198386.4|198197.9|198387.1|198198.2|198386.4|198197.9|2
1729813040000|2024-10-24 23:37:20|198386.1|198197.5|198386.7|198197.9|198386.7|198197.9|198386.1|198197.5|2
1729813060000|2024-10-24 23:37:40|198430|198144|198430|198144|198430|198144|198430|198144|1
1729813070000|2024-10-24 23:37:50|198431|198145|198431|198145|198431|198145|198431|198145|1
1729813080000|2024-10-24 23:38:00|198384.3|198195.9|198384.3|198195.9|198384.3|198195.9|198384.3|198195.9|1
1729813100000|2024-10-24 23:38:20|198384|198195.6|198383.7|198195.3|198384|198195.6|198383.7|198195.3|2
1729813110000|2024-10-24 23:38:30|198430|198143|198430|198143|198430|198143|198430|198143|1
1729813120000|2024-10-24 23:38:40|198429|198142|198429|198142|198429|198142|198429|198142|1
1729813130000|2024-10-24 23:38:50|198383.6|198194.9|198383.3|198194.9|198383.6|198194.9|198383.3|198194.9|2
1729813140000|2024-10-24 23:39:00|198383.6||198383.6||198383.6||198383.6||1
1729813150000|2024-10-24 23:39:10|198384.3|198195.2|198383.3|198194.5|198384.3|198195.2|198383.3|198194.5|3
1729813160000|2024-10-24 23:39:20|198383.6|198194.9|198428|198141|198430|198194.9|198383.6|198141|4
1729813170000|2024-10-24 23:39:30|198430|198142|198427|198140|198430|198142|198427|198140|4
1729813180000|2024-10-24 23:39:40|198429|198141|198427|198140|198429|198141|198427|198140|2
1729813190000|2024-10-24 23:39:50|198383.3|198194.5|198383.9|198194.9|198383.9|198194.9|198383.3|198194.5|2
1729813200000|2024-10-24 23:40:00|198384.3||198384.3||198384.3||198384.3||1
1729813210000|2024-10-24 23:40:10|198383.9|198194.2|198383.3|198194.2|198384.3|198194.2|198383.3|198194.2|4
1729813220000|2024-10-24 23:40:20|198431|198142|198431|198142|198431|198142|198431|198142|1
1729813240000|2024-10-24 23:40:40|198433|198143|198384.4|198195|198433|198195.7|198384.4|198143|4
1729813250000|2024-10-24 23:40:50|198385.1|198195.7|198384.1|198194.3|198385.1|198195.7|198383.7|198194.3|4
1729813270000|2024-10-24 23:41:10|198383.7|198194|198429|198140|198429|198194|198383.1|198140|4
1729813280000|2024-10-24 23:41:20|198431|198141|198430|198140|198431|198141|198429|198140|3
1729813290000|2024-10-24 23:41:30|198429|198139|198429|198139|198431|198140|198427|198138|4
1729813300000|2024-10-24 23:41:40|198381.5|198191.8|198382.2|198192.1|198382.2|198192.1|198381.5|198191.8|2
1729813310000|2024-10-24 23:41:50|198381.9||198381.9||198381.9||198381.9||1
1729813320000|2024-10-24 23:42:00|198381.5|198191.8|198381.5|198191.5|198381.5|198191.8|198381.5|198191.5|2
1729813330000|2024-10-24 23:42:10|198430|198139|198430|198139|198430|198139|198430|198139|1
1729813340000|2024-10-24 23:42:20|198428|198138|198429|198138|198429|198138|198426|198136|4
1729813350000|2024-10-24 23:42:30|198381.7|198191.6|198382.3|198191.9|198382.3|198191.9|198381.7|198191.6|2
1729813360000|2024-10-24 23:42:40|198382.7|198192.3|198382.3|198192.3|198382.7|198192.6|198382.3|198192.3|3
1729813380000|2024-10-24 23:43:00|198431|198139|198431|198139|198431|198139|198431|198139|1
1729813400000|2024-10-24 23:43:20|198429|198138|198429|198138|198431|198139|198429|198138|3
1729813410000|2024-10-24 23:43:30|198381.8|198191.7|198382.1|198192.1|198382.1|198192.1|198381.8|198191.7|2
1729813430000|2024-10-24 23:43:50||198191.7||198191.7||198191.7||198191.7|1
1729813440000|2024-10-24 23:44:00|198431|198139|198432|198139|198432|198139|198431|198139|2
1729813460000|2024-10-24 23:44:20|198382.9|198192.1|198382.9|198192.1|198382.9|198192.1|198382.9|198192.1|1
1729813470000|2024-10-24 23:44:30|198382.2|198191.8|198382.2|198191.8|198382.2|198191.8|198382.2|198191.8|1
1729813480000|2024-10-24 23:44:40|198381.9|198191.5|198381.9|198191.5|198381.9|198191.5|198381.9|198191.5|1
1729813490000|2024-10-24 23:44:50|198431|198137|198430|198136|198431|198137|198428|198135|3
1729813500000|2024-10-24 23:45:00|198431|198137|198431|198138|198433|198139|198430|198137|6
1729813510000|2024-10-24 23:45:10|198430|198137|198433|198139|198433|198139|198430|198137|6
1729813520000|2024-10-24 23:45:20|198383.9|198140|198383.3|198219.8|198384.3|198219.8|198383.3|198140|6
1729813530000|2024-10-24 23:45:30|198383.6||198383.6||198383.6||198382.9||4
1729813540000|2024-10-24 23:45:40|198383.9||198382.9||198383.9||198382.9||5
1729813550000|2024-10-24 23:45:50|198429|198136|198433|198140|198434|198140|198429|198136|8
1729813560000|2024-10-24 23:46:00|198434|198141|198435|198140|198438|198144|198434|198140|8
1729813570000|2024-10-24 23:46:10|198436|198141|198385|198193.9|198436|198219.9|198384.7|198139|8
1729813580000|2024-10-24 23:46:20|198359.5|198193.6|198359.5|198193.6|198384.7|198193.6|198359.5|198193.6|3
1729813590000|2024-10-24 23:46:30|198384.3|198193.3|198384|198192.9|198384.3|198193.3|198384|198192.9|2
1729813600000|2024-10-24 23:46:40|198433|198139|198434|198139|198434|198139|198433|198139|2
1729813610000|2024-10-24 23:46:50|198433||198433||198433||198433||1
1729813620000|2024-10-24 23:47:00|198435|198140|198435|198140|198435|198140|198435|198140|1
1729813630000|2024-10-24 23:47:10|198386.1|198194.7|198385.8|198194.7|198386.5|198195.1|198385.8|198194.7|3
1729813640000|2024-10-24 23:47:20|198386.5|198195.1|198386.1|198195.1|198387.1|198195.7|198386.1|198195.1|5
1729813650000|2024-10-24 23:47:30|198385.8|198194.7|198386.5|198195.1|198386.8|198195.1|198385.8|198194.7|3
1729813660000|2024-10-24 23:47:40|198387.1|198195.4|198436|198141|198436|198195.4|198387.1|198141|2
1729813670000|2024-10-24 23:47:50|198438|198142|198437|198142|198438|198142|198436|198141|3
1729813680000|2024-10-24 23:48:00|198440|198144|198386.9|198195.5|198440|198196.1|198386.9|198144|4
1729813690000|2024-10-24 23:48:10|198386.5|198195.1|198386.5|198195.1|198386.5|198195.1|198386.5|198195.1|1
1729813700000|2024-10-24 23:48:20|198386.9|198195.8|198387.2|198195.8|198387.2|198195.8|198386.5|198195.8|6
1729813710000|2024-10-24 23:48:30|198387.5|198142|198437|198142|198437|198142|198387.5|198142|2
1729813720000|2024-10-24 23:48:40|198439|198143|198437|198141|198439|198143|198437|198141|2
1729813740000|2024-10-24 23:49:00|198387.5|198195.7|198388.1|198196.4|198388.1|198196.4|198387.5|198195.7|5
1729813750000|2024-10-24 23:49:10|198387.8|198196.1|198388.5|198196.7|198388.5|198196.7|198387.8|198196.1|3
1729813760000|2024-10-24 23:49:20|198388.1|198196.4|198388.1|198196.4|198388.1|198196.4|198388.1|198196.4|1
1729813770000|2024-10-24 23:49:30|198438|198142|198438|198142|198438|198142|198438|198142|1
1729813780000|2024-10-24 23:49:40|198439|198143|198439|198143|198439|198143|198439|198143|1
1729813790000|2024-10-24 23:49:50|198440|198196.3|198387.7|198196|198440|198196.3|198387.3|198195.7|4
1729813800000|2024-10-24 23:50:00|198387|198195.7|198387.3|198195.3|198387.3|198195.7|198386.7|198195|5
1729813810000|2024-10-24 23:50:10|198387|198195.7|198387.7|198195.7|198387.7|198195.7|198387|198195.3|4
1729813820000|2024-10-24 23:50:20|198388|198196|198387.3|198195.7|198388|198196|198387.3|198195.7|4
1729813830000|2024-10-24 23:50:30|198437|198141|198437|198141|198437|198141|198437|198141|1
1729813850000|2024-10-24 23:50:50|198387.4|198195.7|198388.4|198196|198388.4|198196|198387.4|198195.7|2
1729813860000|2024-10-24 23:51:00|198387.4|198195.3|198387.4|198195.3|198387.4|198195.3|198387.4|198195.3|1
1729813880000|2024-10-24 23:51:20|198437|198140|198438|198141|198438|198141|198437|198140|2
1729813890000|2024-10-24 23:51:30|198437|198140|198439|198141|198439|198141|198437|198140|2
1729813900000|2024-10-24 23:51:40|198388.3|198195.9|198388.3|198195.9|198388.3|198195.9|198388.3|198195.9|1
1729813910000|2024-10-24 23:51:50|198388.6|198196.2|198387.6|198195.5|198388.6|198196.2|198387.6|198195.5|2
1729813920000|2024-10-24 23:52:00|198387.9|198195.9|198376.4|198211.3|198388.3|198211.3|198375.1|198194.9|8
1729813930000|2024-10-24 23:52:10|198376.7|198210.9|198376.4|198210.9|198376.7|198210.9|198376.4|198210.9|2
1729813940000|2024-10-24 23:52:20|198376.7|198211.3|198375.1|198209.9|198376.7|198211.3|198375.1|198209.9|5
1729813950000|2024-10-24 23:52:30|198375.7|198210.3|198438|198140|198438|198210.3|198375.7|198140|2
1729813960000|2024-10-24 23:52:40|198435|198138|198438|198140|198438|198140|198435|198138|3
1729813970000|2024-10-24 23:52:50|198440|198141|198441|198142|198441|198142|198440|198141|3
1729813980000|2024-10-24 23:53:00|198376.7|198210.9|198376.3|198210.6|198376.7|198210.9|198376|198210.6|4
1729813990000|2024-10-24 23:53:10|198376|198210.3|198375.7|198210.3|198376|198210.3|198375.7|198210.3|2
1729814000000|2024-10-24 23:53:20|198376|198245.4|198376.3|198210.9|198376.7|198245.4|198375.7|198210.9|4
1729814010000|2024-10-24 23:53:30|198439|198140|198437|198139|198439|198140|198437|198139|2
1729814020000|2024-10-24 23:53:40|198439|198140|198439|198140|198439|198140|198438|198140|3
1729814030000|2024-10-24 23:53:50|198437|198139|198374.6|198208.9|198439|198209.2|198342.9|198139|5
1729814040000|2024-10-24 23:54:00|198374.3||198374.6||198374.6||198374.3||2
1729814050000|2024-10-24 23:54:10|198374.3||198374.6||198374.6||198374.3||2
1729814060000|2024-10-24 23:54:20|198373.9|198208.5|198438|198139|198438|198208.9|198373.9|198139|3
1729814090000|2024-10-24 23:54:50|198375.1|198244.4|198375.1|198244.4|198375.1|198244.4|198374.7|198244.4|3
1729814100000|2024-10-24 23:55:00|198375.4||198374.7||198375.4||198374.7||2
1729814110000|2024-10-24 23:55:10|198376.8|198251.8|198363.3|198224.9|198376.8|198251.8|198362.9|198224.5|3
1729814120000|2024-10-24 23:55:20|198362.3|198224.2|198362.3|198224.2|198376.6|198251.6|198362.3|198224.2|3
1729814130000|2024-10-24 23:55:30|198363.3|198224.9|198357.6|198232.6|198363.3|198232.6|198357.6|198224.9|2
1729814140000|2024-10-24 23:55:40|198442|198142|198442|198142|198442|198142|198442|198142|1
1729814150000|2024-10-24 23:55:50|198439|198140|198439|198140|198439|198140|198439|198140|1
1729814160000|2024-10-24 23:56:00|198357.7|198219.7|198356.8|198218.4|198357.7|198219.7|198356.5|198218.1|5
1729814170000|2024-10-24 23:56:10|198356.5||198356.5||198356.5||198356.5||1
1729814190000|2024-10-24 23:56:30|198437|198137|198437|198137|198437|198137|198437|198137|1
1729814200000|2024-10-24 23:56:40|198436||198437||198437||198436||2
1729814210000|2024-10-24 23:56:50|198435|198136|198356.6|198218.5|198435|198218.5|198353.2|198136|3
1729814220000|2024-10-24 23:57:00|198356.3|198218.2|198356.3|198218.2|198356.3|198218.2|198356.3|198218.2|1
1729814230000|2024-10-24 23:57:10|198370.6|198245.6|198370.7|198245.7|198370.7|198245.7|198370.6|198245.6|2
1729814240000|2024-10-24 23:57:20|198437|198137|198437|198137|198437|198137|198435|198136|3
1729814260000|2024-10-24 23:57:40|198351.7|198226.7|198351.7|198226.7|198351.7|198226.7|198351.7|198226.7|1
1729814290000|2024-10-24 23:58:10|198357.7|198219.3|198436|198136|198436|198219.3|198357.3|198136|3
1729814300000|2024-10-24 23:58:20|198438|198137|198437|198136|198438|198137|198436|198136|3
1729814310000|2024-10-24 23:58:30|198436||198436||198436||198436||1
1729814320000|2024-10-24 23:58:40|198437|198218.9|198357.6|198218.9|198437|198218.9|198357.6|198218.9|2
1729814350000|2024-10-24 23:59:10|198437|198136|198436|198136|198438|198137|198431|198131|7
1729814360000|2024-10-24 23:59:20|198437||198437||198437||198437||1
1729814370000|2024-10-24 23:59:30|198436|198135|198357|198218.6|198436|198218.6|198357|198135|3
1729814380000|2024-10-24 23:59:40|198351.7|198226.7|198351.7|198226.7|198351.7|198226.7|198351.7|198226.7|1
1729814400000|2024-10-25 00:00:00|198344.4|198219.4|198350.1|198225.1|198371.6|198246.6|198344.4|198219.4|7
1729814410000|2024-10-25 00:00:10|198341.8|198216.8|198347.7|198222.7|198347.7|198222.7|198341.8|198216.8|2
1729814430000|2024-10-25 00:00:30|198340.6|198215.6|198299.5|198174.5|198340.6|198215.6|198299.5|198174.5|3
1729814440000|2024-10-25 00:00:40|198307.8|198182.8|198307.8|198182.8|198307.8|198182.8|198307.8|198182.8|1
1729814450000|2024-10-25 00:00:50|198299.3|198174.3|198299.3|198174.3|198299.3|198174.3|198299.3|198174.3|1
1729814480000|2024-10-25 00:01:20|198396.4|198091.5|198396.4|198091.5|198396.4|198091.5|198396.4|198091.5|1
1729814490000|2024-10-25 00:01:30|198396.3|198091.6|198396.3|198091.6|198396.3|198091.6|198396.3|198091.6|1
1729814500000|2024-10-25 00:01:40|198302.6|198177.6|198302.6|198177.6|198302.6|198177.6|198302.6|198177.6|1
1729814530000|2024-10-25 00:02:10|198303.3|198177.9|198373|198112|198373|198177.9|198303.3|198111|3
1729814550000|2024-10-25 00:02:30|198371|198111|198307.3|198182.3|198374|198183.3|198307.3|198111|4
1729814560000|2024-10-25 00:02:40|198307|198181.9|198308|198182.9|198308|198182.9|198307|198181.9|6
1729814570000|2024-10-25 00:02:50|198308.2|198183.2|198308.2|198183.2|198308.2|198183.2|198308.2|198183.2|1
1729814580000|2024-10-25 00:03:00|198308.3|198183.3|198375|198116|198375|198183.8|198307.8|198116|6
1729814590000|2024-10-25 00:03:10|198373|198115|198374|198116|198374|198116|198373|198115|2
1729814600000|2024-10-25 00:03:20|198377|198118|198374|198116|198377|198118|198374|198116|3
1729814610000|2024-10-25 00:03:30|198375|198182.6|198307.9|198182.9|198375|198182.9|198307.6|198182.6|5
1729814620000|2024-10-25 00:03:40|198307.4|198182.4|198306.7|198181.7|198307.4|198182.4|198306.7|198181.7|4
1729814630000|2024-10-25 00:03:50|198307|198182|198307.4|198182.4|198307.6|198182.6|198307|198182|4
1729814640000|2024-10-25 00:04:00|198374|198116|198373|198116|198374|198116|198373|198116|2
1729814660000|2024-10-25 00:04:20|198371|198115|198306.8|198181.8|198373|198181.8|198306.8|198114|5
1729814670000|2024-10-25 00:04:30|198307.3|198182.3|198307.3|198182.3|198307.3|198182.3|198307.3|198182.3|1
1729814680000|2024-10-25 00:04:40|198307.6|198182.6|198307.6|198182.6|198308|198183|198307.6|198182.6|3
1729814690000|2024-10-25 00:04:50|198307.5|198182.5|198307.6|198182.6|198307.6|198182.6|198307.5|198182.5|2
1729814700000|2024-10-25 00:05:00|198374|198116|198374|198117|198374|198117|198374|198116|2
1729814710000|2024-10-25 00:05:10|198372|198116|198302.9|198177.9|198372|198177.9|198301.3|198116|5
1729814720000|2024-10-25 00:05:20|198303.1|198178.1|198303.6|198178.6|198303.6|198178.6|198302.9|198177.9|5
1729814730000|2024-10-25 00:05:30|198303.8|198178.8|198302.4|198177.4|198303.8|198178.8|198302.4|198177.4|4
1729814740000|2024-10-25 00:05:40|198301.6|198176.6|198364|198108|198364|198176.8|198300.9|198108|5
1729814750000|2024-10-25 00:05:50|198365|198109|198364|198108|198366|198109|198364|198108|5
1729814760000|2024-10-25 00:06:00|198369|198113|198366|198109|198369|198113|198364|198108|5
1729814770000|2024-10-25 00:06:10|198300.4|198175.4|198301.7|198176.7|198301.7|198176.7|198300.4|198175.4|3
1729814790000|2024-10-25 00:06:30|198301.2|198176.2|198301|198176|198301.2|198176.2|198300.9|198175.9|4
1729814800000|2024-10-25 00:06:40|198300.5|198175.5|198301.3|198176.3|198301.3|198176.3|198300.5|198175.5|3
1729814810000|2024-10-25 00:06:50|198301.6|198176.6|198305.8|198180.8|198305.8|198180.8|198301.6|198176.6|5
1729814820000|2024-10-25 00:07:00|198305.3|198180.3|198305.3|198180.3|198305.3|198180.3|198305.3|198180.3|1
1729814830000|2024-10-25 00:07:10|198305.8|198180.8|198305.8|198180.8|198305.8|198180.8|198305.8|198180.8|1
1729814840000|2024-10-25 00:07:20|198305.3|198180.3|198372|198116|198372|198180.3|198305.3|198116|2
1729814850000|2024-10-25 00:07:30|198370|198115|198370|198115|198372|198116|198370|198115|3
1729814860000|2024-10-25 00:07:40|198371|198114|198371|198115|198371|198115|198369|198114|3
1729814870000|2024-10-25 00:07:50|198304.4|198179.4|198323.2|198198.2|198326.9|198201.9|198304.4|198179.4|10
1729814880000|2024-10-25 00:08:00|198324.9|198199.9|198334.5|198209.5|198334.7|198209.7|198324.9|198199.9|6
1729814890000|2024-10-25 00:08:10|198333.4|198208.4|198334.7|198209.7|198334.7|198209.7|198333.4|198208.4|3
1729814900000|2024-10-25 00:08:20|198334.5|198209.5|198335.5|198210.5|198335.5|198210.5|198334.4|198209.4|3
1729814910000|2024-10-25 00:08:30|198335.2|198210.2|198403|198145|198403|198210.2|198335.2|198145|2
1729814920000|2024-10-25 00:08:40|198402|198144|198337.1|198212.1|198404|198212.1|198335.4|198144|5
1729814930000|2024-10-25 00:08:50|198336.2|198211.2|198337.1|198212.1|198337.1|198212.1|198336.2|198211.2|3
1729814940000|2024-10-25 00:09:00|198336.8|198211.8|198337.3|198212.3|198337.3|198212.3|198336.8|198211.8|4
1729814950000|2024-10-25 00:09:10|198336.8|198211.8|198409|198149|198409|198212.1|198336.8|198149|4
1729814960000|2024-10-25 00:09:20|198334.2|198209.2|198334.2|198209.2|198334.2|198209.2|198333.7|198208.7|3
1729814970000|2024-10-25 00:09:30|198334|198209|198334.5|198209.5|198337.6|198212.6|198334|198209|8
1729814980000|2024-10-25 00:09:40|198334.2|198209.2|198334.5|198209.5|198334.5|198209.5|198334.2|198209.2|2
1729814990000|2024-10-25 00:09:50|198334.7|198209.7|198333.9|198208.9|198334.7|198209.7|198333.9|198208.9|2
1729815000000|2024-10-25 00:10:00|198334|198209|198404|198143|198404|198209|198333.2|198143|6
1729815020000|2024-10-25 00:10:20|198405|198144|198403|198142|198405|198144|198403|198142|3
1729815030000|2024-10-25 00:10:30|198332.5|198207.5|198333.1|198208.1|198333.1|198208.1|198331.9|198206.9|6
1729815040000|2024-10-25 00:10:40|198332.5|198207.5|198332.5|198207.5|198332.5|198207.5|198332.5|198207.5|1
1729815050000|2024-10-25 00:10:50|198332.9|198207.9|198336.6|198211.6|198336.6|198211.6|198332.9|198207.9|7
1729815060000|2024-10-25 00:11:00|198336.1|198211.1|198335.8|198210.8|198336.3|198211.3|198335.8|198210.8|4
1729815070000|2024-10-25 00:11:10|198336.3|198211.3|198336.6|198211.6|198336.6|198211.6|198336.1|198211.1|3
1729815080000|2024-10-25 00:11:20|198332.9|198207.9|198335.2|198210.2|198338.1|198213.1|198327.8|198202.8|10
1729815090000|2024-10-25 00:11:30|198335.7|198210.7|198334.7|198209.7|198335.7|198210.7|198333.5|198208.5|4
1729815100000|2024-10-25 00:11:40|198334|198209|198333.4|198208.4|198334.4|198209.4|198333.4|198208.4|5
1729815110000|2024-10-25 00:11:50|198333.8|198208.8|198331.4|198206.4|198409|198208.8|198331.4|198145|6
1729815120000|2024-10-25 00:12:00|198331.8|198206.8|198333.4|198208.4|198333.4|198208.4|198331.7|198206.7|6
1729815130000|2024-10-25 00:12:10|198333|198208|198333.2|198208.2|198333.2|198208.2|198333|198208|2
1729815140000|2024-10-25 00:12:20|198333.5|198208.5|198333.5|198208.5|198333.5|198208.5|198333.4|198208.4|3
1729815150000|2024-10-25 00:12:30|198410|198146|198407|198144|198410|198146|198407|198144|3
1729815160000|2024-10-25 00:12:40|198409|198145|198409|198145|198409|198145|198407|198144|3
1729815170000|2024-10-25 00:12:50|198334.5|198209.5|198333.7|198208.7|198334.5|198209.5|198333.7|198208.7|3
1729815180000|2024-10-25 00:13:00|198330.9|198205.9|198329.6|198204.6|198330.9|198205.9|198327.2|198202.2|6
1729815200000|2024-10-25 00:13:20|198330.1|198205.1|198329.4|198204.4|198330.1|198205.1|198329.2|198204.2|4
1729815210000|2024-10-25 00:13:30|198329.9|198204.9|198333.8|198208.8|198405|198213.9|198329.9|198140|7
1729815220000|2024-10-25 00:13:40|198341.7|198216.7|198331.5|198206.5|198341.7|198216.7|198331.5|198206.5|4
1729815230000|2024-10-25 00:13:50|198331|198206|198331.2|198206.2|198331.2|198206.2|198330.6|198205.6|3
1729815240000|2024-10-25 00:14:00|198331.3|198206.3|198330.2|198205.2|198331.3|198206.3|198329.7|198204.7|3
1729815250000|2024-10-25 00:14:10|198330.7|198205.7|198330.7|198205.7|198330.7|198205.7|198330.2|198205.2|3
1729815260000|2024-10-25 00:14:20|198405|198139|198406|198141|198406|198141|198405|198139|3
1729815270000|2024-10-25 00:14:30|198405|198140|198406|198141|198406|198141|198405|198140|2
1729815280000|2024-10-25 00:14:40|198331.4|198140|198331.1|198206.1|198331.4|198206.4|198330.9|198140|4
1729815290000|2024-10-25 00:14:50|198331.4|198206.4|198331.7|198206.7|198331.7|198206.7|198331.4|198206.4|2
1729815300000|2024-10-25 00:15:00|198331.2|198206.2|198331.4|198206.4|198331.7|198206.7|198331.2|198206.2|3
1729815310000|2024-10-25 00:15:10|198331.7|198206.7|198334.3|198209.3|198337.8|198212.8|198327.4|198202.4|8
1729815330000|2024-10-25 00:15:30|198334.1|198209.1|198334.3|198209.3|198334.3|198209.3|198334.1|198209.1|2
1729815340000|2024-10-25 00:15:40|198334.1|198209.1|198334.1|198209.1|198334.1|198209.1|198334.1|198209.1|1
1729815350000|2024-10-25 00:15:50|198409|198143|198409|198143|198409|198143|198409|198143|1
1729815370000|2024-10-25 00:16:10|198334.3|198209.3|198335.1|198210.1|198339.3|198214.3|198333.7|198208.7|9
1729815380000|2024-10-25 00:16:20|198334.8|198209.8|198334.8|198209.8|198335.1|198210.1|198334.8|198209.8|3
1729815390000|2024-10-25 00:16:30|198334.7|198209.7|198334.7|198209.7|198334.7|198209.7|198334.7|198209.7|1
1729815400000|2024-10-25 00:16:40|198409|198143|198409|198143|198409|198143|198409|198143|1
1729815410000|2024-10-25 00:16:50|198411|198144|198409|198143|198411|198144|198409|198143|2
1729815420000|2024-10-25 00:17:00|198412|198145|198335.1|198210.1|198412|198210.1|198335.1|198145|2
1729815430000|2024-10-25 00:17:10|198334.6|198209.6|198334.3|198209.3|198334.7|198209.7|198334.3|198209.3|3
1729815440000|2024-10-25 00:17:20|198334.9|198209.9|198335.3|198210.3|198335.3|198210.3|198334.9|198209.9|2
1729815450000|2024-10-25 00:17:30|198336.1|198211.1|198336.4|198211.4|198336.4|198211.4|198336.1|198211.1|2
1729815460000|2024-10-25 00:17:40|198415|198147|198415|198148|198415|198148|198414|198147|5
1729815470000|2024-10-25 00:17:50|198413|198147|198414|198147|198414|198147|198413|198146|3
1729815480000|2024-10-25 00:18:00|198415|198146|198335.5|198210.5|198415|198211.2|198335.5|198146|6
1729815490000|2024-10-25 00:18:10|198336.1|198211.1|198336.1|198211.1|198336.1|198211.1|198335.9|198210.9|3
1729815500000|2024-10-25 00:18:20|198336.2|198211.2|198335.9|198210.9|198336.2|198211.2|198335.9|198210.9|3
1729815510000|2024-10-25 00:18:30|198414|198146|198414|198146|198415|198147|198413|198146|4
1729815520000|2024-10-25 00:18:40|198413|198145|198412|198144|198413|198145|198411|198143|5
1729815530000|2024-10-25 00:18:50|198335.9|198210.9|198336.2|198211.2|198336.2|198211.2|198335.9|198210.9|2
1729815550000|2024-10-25 00:19:10|198335.7|198210.7|198336|198211|198336.2|198211.2|198335.7|198210.7|5
1729815570000|2024-10-25 00:19:30|198414|198146|198412|198145|198414|198146|198412|198145|2
1729815580000|2024-10-25 00:19:40|198414|198144|198413|198144|198414|198145|198411|198143|5
1729815590000|2024-10-25 00:19:50|198411|198143|198336.3|198211.3|198412|198211.3|198335.8|198143|6
1729815600000|2024-10-25 00:20:00|198336|198211|198336.1|198211.1|198336.1|198211.1|198335.8|198210.8|3
1729815610000|2024-10-25 00:20:10|198336.3|198211.3|198336.5|198211.5|198336.8|198211.8|198336.3|198211.3|4
1729815620000|2024-10-25 00:20:20|198415|198146|198413|198145|198415|198146|198413|198145|2
1729815630000|2024-10-25 00:20:30|198415|198146|198415|198146|198415|198146|198415|198146|1
1729815640000|2024-10-25 00:20:40|198414|198145|198336|198211|198414|198211|198336|198145|3
1729815650000|2024-10-25 00:20:50|198335.7|198210.7|198335.7|198210.7|198335.7|198210.7|198335.7|198210.7|1
1729815670000|2024-10-25 00:21:10|198335.5|198210.5|198412|198143|198412|198210.8|198335.5|198143|3
1729815680000|2024-10-25 00:21:20|198411||198412||198412||198411||2
1729815690000|2024-10-25 00:21:30|198413|198144|198414|198145|198414|198145|198413|198144|2
1729815700000|2024-10-25 00:21:40|198413|198144|198334.2|198209.2|198413|198209.7|198334.2|198144|3
1729815710000|2024-10-25 00:21:50|198334.7|198209.7|198334.7|198209.7|198334.7|198209.7|198334.7|198209.7|1
1729815720000|2024-10-25 00:22:00|198334.2|198209.2|198335.7|198210.7|198335.7|198210.7|198334.2|198209.2|3
1729815730000|2024-10-25 00:22:10|198416|198147|198414|198146|198416|198147|198414|198146|2
1729815740000|2024-10-25 00:22:20|198416|198147|198416|198147|198416|198147|198414|198146|3
1729815750000|2024-10-25 00:22:30|198413|198144|198336.6|198211.6|198413|198211.6|198336.2|198144|3
1729815760000|2024-10-25 00:22:40|198336.1|198211.1|198335.7|198210.7|198336.2|198211.2|198335.7|198210.7|3
1729815770000|2024-10-25 00:22:50|198336.2|198211.2|198336.2|198211.2|198336.2|198211.2|198336.2|198211.2|1
1729815780000|2024-10-25 00:23:00|198413|198144|198413|198144|198413|198144|198413|198144|1
1729815790000|2024-10-25 00:23:10|198415|198145|198413|198144|198415|198145|198413|198144|2
1729815800000|2024-10-25 00:23:20|198412|198143|198412|198143|198412|198143|198412|198143|1
1729815810000|2024-10-25 00:23:30|198414|198144|198336.2|198211.2|198415|198211.6|198336.2|198144|4
1729815820000|2024-10-25 00:23:40|198336.6|198211.6|198336.6|198211.6|198337|198212|198336.6|198211.6|3
1729815830000|2024-10-25 00:23:50|198337|198212|198336.5|198211.5|198337|198212|198336.5|198211.5|2
1729815840000|2024-10-25 00:24:00|198336.8|198210.7|198336.8|198210.7|198336.8|198210.7|198336.5|198210.3|3
1729815850000|2024-10-25 00:24:10|198329.2|198210.3|198331.5|198205.1|198331.5|198210.3|198324.2|198198.1|9
1729815870000|2024-10-25 00:24:30|198331.2|198204.8|198330.9|198204.8|198331.2|198205.1|198330.9|198204.8|4
1729815880000|2024-10-25 00:24:40|198408|198138|198410|198141|198410|198141|198408|198138|2
1729815890000|2024-10-25 00:24:50|198411|198142|198411|198141|198412|198142|198411|198141|3
1729815910000|2024-10-25 00:25:10|198408|198139|198365.5|198177.2|198408|198207.8|198333.9|198139|5
1729815930000|2024-10-25 00:25:30|198365.9|198177.5|198365.9|198177.5|198365.9|198177.5|198365.9|198177.5|1
1729815940000|2024-10-25 00:25:40|198365.5|198177.2|198411|198141|198411|198177.2|198365.5|198141|2
1729815950000|2024-10-25 00:25:50|198409|198140|198409|198140|198409|198140|198409|198140|1
1729815960000|2024-10-25 00:26:00|198365.9|198177.9|198365.9|198177.9|198365.9|198177.9|198365.9|198177.9|1
1729815970000|2024-10-25 00:26:10|198366.6|198178.3|198366.6|198178.3|198366.6|198178.3|198366.6|198178.3|1
1729815980000|2024-10-25 00:26:20|198358.6|198170.3|198354.9|198166.6|198358.6|198170.3|198354.9|198166.6|2
1729815990000|2024-10-25 00:26:30|198356.6|198168.3|198355.6|198167.6|198356.6|198168.3|198355.6|198167.6|2
1729816000000|2024-10-25 00:26:40||198167.3||198167.3||198167.3||198167.3|1
1729816010000|2024-10-25 00:26:50|198356.9|198167.6|198356.9|198168.6|198356.9|198168.6|198356.9|198167.6|2
1729816020000|2024-10-25 00:27:00|198402|198133|198366.1|198178.1|198404|198178.1|198364.5|198131|6
1729816030000|2024-10-25 00:27:10|198365.8|198177.7|198367.1|198178.7|198367.1|198178.7|198365.8|198177.7|4
1729816040000|2024-10-25 00:27:20|198366.8|198178.4|198367.5|198178.7|198367.5|198178.7|198366.8|198178.4|2
1729816050000|2024-10-25 00:27:30|198367.1|198178.4|198367.1|198178.4|198367.1|198178.4|198367.1|198178.4|1
1729816070000|2024-10-25 00:27:50|198411|198141|198411|198141|198413|198142|198411|198141|3
1729816080000|2024-10-25 00:28:00|198363.5|198175.1|198363.5|198175.1|198363.5|198175.1|198363.5|198175.1|1
1729816090000|2024-10-25 00:28:10|198364.1|198175.5|198364.1|198175.5|198364.1|198175.5|198364.1|198175.5|1
1729816100000|2024-10-25 00:28:20|198363.5|198175.1|198363.5|198175.1|198363.5|198175.1|198363.5|198175.1|1
1729816110000|2024-10-25 00:28:30|198411|198141|198411|198141|198411|198141|198411|198141|1
1729816130000|2024-10-25 00:28:50|198375.2|198186.8|198367.9|198179.3|198375.2|198186.8|198367.9|198179.3|4
1729816140000|2024-10-25 00:29:00|198368.3|198179.6|198368.3|198179.6|198368.3|198179.6|198368.3|198179.6|1
1729816150000|2024-10-25 00:29:10|198367.3|198178.9|198366.6|198178.3|198367.9|198179.3|198366.6|198178.3|3
1729816160000|2024-10-25 00:29:20|198367.3|198178.9|198413|198143|198413|198179.3|198367.3|198143|3
1729816170000|2024-10-25 00:29:30|198414||198414||198414||198414||1
1729816180000|2024-10-25 00:29:40|198413||198413||198413||198413||1
1729816190000|2024-10-25 00:29:50|198366.5|198178.2|198366.5|198178.2|198366.5|198178.2|198366.5|198178.2|1
1729816200000|2024-10-25 00:30:00|198366.9|198178.5|198364.9|198176.5|198367.2|198178.5|198364.2|198175.9|6
1729816210000|2024-10-25 00:30:10|198364.2|198175.9|198364.5|198175.9|198364.9|198176.5|198364.2|198175.9|4
1729816220000|2024-10-25 00:30:20|198363.5|198175.2|198406|198135|198406|198175.9|198363.5|198135|3
1729816230000|2024-10-25 00:30:30|198405|198136|198406|198136|198408|198137|198405|198136|4
1729816240000|2024-10-25 00:30:40|198407|198135|198357.9|198169.5|198407|198169.9|198357.9|198131|7
1729816250000|2024-10-25 00:30:50|198358.2|198169.9|198358.5|198169.9|198358.5|198169.9|198358.2|198169.9|2
1729816260000|2024-10-25 00:31:00|198360.5|198171.9|198360.5|198171.9|198360.5|198171.9|198360.5|198171.9|1
1729816280000|2024-10-25 00:31:20|198407|198136|198406|198136|198407|198136|198406|198136|2
1729816290000|2024-10-25 00:31:30|198409|198138|198410|198139|198410|198139|198409|198138|2
1729816300000|2024-10-25 00:31:40|198365.6|198176.9|198365.3|198176.6|198365.6|198176.9|198365.3|198176.6|2
1729816310000|2024-10-25 00:31:50|198364.9|198176.3|198364.9|198176.3|198364.9|198176.3|198364.9|198176.3|1
1729816330000|2024-10-25 00:32:10|198365.3|198176.6|198410|198139|198410|198176.6|198365.3|198137|5
1729816340000|2024-10-25 00:32:20|198408|198138|198406|198136|198408|198138|198406|198136|3
1729816350000|2024-10-25 00:32:30|198408|198137|198364.7|198176.4|198408|198176.4|198364.7|198137|3
1729816360000|2024-10-25 00:32:40|198365.1|198176.7|198366.1|198177.4|198366.7|198178.1|198365.1|198176.7|5
1729816370000|2024-10-25 00:32:50|198365.7||198365.7||198365.7||198365.7||1
1729816380000|2024-10-25 00:33:00|198365.4|198177.1|198410|198139|198410|198177.4|198365.4|198139|3
1729816390000|2024-10-25 00:33:10|198411|198140|198407|198137|198412|198141|198407|198137|3
1729816400000|2024-10-25 00:33:20|198406|198136|198406|198136|198406|198136|198406|198136|1
1729816410000|2024-10-25 00:33:30|198408|198137|198365.3|198176.9|198408|198177.6|198364.6|198137|8
1729816420000|2024-10-25 00:33:40|198365.9|198177.3|198365.9|198177.3|198365.9|198177.3|198365.9|198177.3|1
1729816430000|2024-10-25 00:33:50|198366.3|198177.6|198365.9|198177.3|198366.3|198177.6|198365.9|198177.3|2
1729816440000|2024-10-25 00:34:00|198365.3|198176.9|198410|198139|198410|198178.3|198365.3|198138|4
1729816450000|2024-10-25 00:34:10|198409|198138|198411|198139|198411|198139|198409|198138|2
1729816460000|2024-10-25 00:34:20|198412|198140|198368.1|198179.1|198412|198179.1|198367.8|198140|3
1729816470000|2024-10-25 00:34:30|198367.5|198178.8|198367.5|198178.8|198367.5|198178.8|198367.5|198178.8|1
1729816480000|2024-10-25 00:34:40|198367.1|198178.5|198366.8|198178.1|198367.1|198178.5|198366.8|198178.1|2
1729816490000|2024-10-25 00:34:50|198367.5|198178.5|198367.5|198178.5|198367.5|198178.5|198367.5|198178.5|1
1729816500000|2024-10-25 00:35:00|198411|198139|198410|198138|198411|198139|198410|198138|2
1729816510000|2024-10-25 00:35:10|198411|198139|198411|198139|198411|198139|198411|198139|1
1729816520000|2024-10-25 00:35:20|198367.6|198178.5|198367.6|198178.5|198367.6|198178.5|198367.6|198178.5|1
1729816530000|2024-10-25 00:35:30|198367.9|198178.9|198367.3|198178.5|198367.9|198178.9|198367.3|198178.5|2
1729816560000|2024-10-25 00:36:00|198410|198139|198410|198139|198410|198139|198410|198139|1
1729816570000|2024-10-25 00:36:10|198411|198140|198368|198179.3|198411|198179.3|198368|198140|2
1729816590000|2024-10-25 00:36:30|198367.7|198179|198367.3|198178.7|198368|198179|198367.3|198178.7|3
1729816600000|2024-10-25 00:36:40|198368|198179|198367.3|198178.7|198368|198179|198367|198178.3|4
1729816610000|2024-10-25 00:36:50|198409|198138|198406|198135|198409|198138|198406|198135|4
1729816620000|2024-10-25 00:37:00|198409|198138|198402|198130|198410|198138|198402|198130|6
1729816630000|2024-10-25 00:37:10|198398|198126|198356.4|198167.7|198398|198167.7|198356.4|198125|3
1729816640000|2024-10-25 00:37:20|198357.7|198169.1|198359.1|198170.1|198359.1|198170.1|198357.7|198169.1|3
1729816650000|2024-10-25 00:37:30|198359.4|198170.4|198358.7|198169.7|198359.4|198170.4|198358.7|198169.7|2
1729816660000|2024-10-25 00:37:40|198358.1|198169.4|198406|198135|198406|198169.7|198358.1|198132|4
1729816670000|2024-10-25 00:37:50|198405|198134|198406|198134|198406|198134|198405|198134|2
1729816680000|2024-10-25 00:38:00|198404|198133|198363.5|198174.4|198405|198174.4|198363.5|198132|4
1729816710000|2024-10-25 00:38:30|198364.1|198175.4|198409|198137|198409|198175.4|198364.1|198137|2
1729816740000|2024-10-25 00:39:00|198365.3|198176.3|198365.3|198176.7|198365.3|198176.7|198364.7|198175.7|5
1729816750000|2024-10-25 00:39:10|198366.3|198177.3|198366.3|198177.3|198366.3|198177.3|198366.3|198177.3|1
1729816780000|2024-10-25 00:39:40|198411|198139|198408|198137|198411|198139|198407|198136|5
1729816790000|2024-10-25 00:39:50|198410|198138|198364.9|198175.9|198412|198175.9|198364.9|198138|4
1729816800000|2024-10-25 00:40:00|198365.3|198176.3|198364.9|198175.9|198365.3|198176.3|198364.9|198175.9|2
1729816810000|2024-10-25 00:40:10|198364.3|198175.6|198364.3|198175.6|198364.3|198175.6|198364.3|198175.6|1
1729816820000|2024-10-25 00:40:20|198363.9|198175.3|198411|198139|198411|198175.6|198363.9|198139|3
1729816830000|2024-10-25 00:40:30|198410|198140|198412|198140|198412|198140|198410|198140|2
1729816840000|2024-10-25 00:40:40|198410|198139|198410|198139|198410|198139|198410|198139|1
1729816850000|2024-10-25 00:40:50|198363.8|198175.1|198364.5|198175.5|198364.5|198175.5|198363.5|198174.8|4
1729816860000|2024-10-25 00:41:00|198363.8|198175.1|198363.8|198175.1|198363.8|198175.1|198363.8|198175.1|1
1729816870000|2024-10-25 00:41:10|198363.5|198174.8|198363.5|198174.8|198363.5|198174.8|198363.5|198174.8|1
1729816880000|2024-10-25 00:41:20|198364.1|198175.1|198407|198135|198412|198175.5|198364.1|198135|4
1729816890000|2024-10-25 00:41:30|198406|198134|198352.7|198166|198407|198166.3|198334.7|198132|10
1729816900000|2024-10-25 00:41:40|198353.1|198165.7|198352.4|198165.7|198353.1|198165.7|198352.4|198165.7|3
1729816910000|2024-10-25 00:41:50|198352.7||198352.7||198352.7||198352.7||1
1729816920000|2024-10-25 00:42:00|198352.1|198165.3|198350.7|198164|198352.1|198165.3|198350.7|198163.7|3
1729816930000|2024-10-25 00:42:10|198388|198115|198388|198115|198388|198115|198388|198115|1
1729816940000|2024-10-25 00:42:20|198389|198116|198389|198116|198389|198116|198389|198116|1
1729816950000|2024-10-25 00:42:30|198349.3|198162.6|198349.3|198162.6|198349.3|198162.6|198349.3|198162.6|1
1729816980000|2024-10-25 00:43:00|198348.6|198161.6|198386|198111|198386|198161.6|198348.6|198111|3
1729816990000|2024-10-25 00:43:10|198390|198114|198390|198115|198391|198115|198388|198113|6
1729817000000|2024-10-25 00:43:20|198392|198116|198344|198157.9|198392|198157.9|198344|198115|3
1729817010000|2024-10-25 00:43:30|198344.3|198157.6|198344|198157.6|198344.3|198157.6|198344|198157.6|2
1729817020000|2024-10-25 00:43:40|198343.7|198157.9|198344.3|198157.9|198344.3|198157.9|198343.7|198157.9|3
1729817030000|2024-10-25 00:43:50|198344|198157.6|198391|198115|198391|198157.6|198344|198115|2
1729817040000|2024-10-25 00:44:00|198389|198114|198389|198114|198389|198114|198389|198114|1
1729817060000|2024-10-25 00:44:20|198343.7|198157.7|198344.7|198158.1|198344.7|198158.1|198343.7|198157.7|2
1729817070000|2024-10-25 00:44:30|198344.1|198157.7|198344.1|198157.7|198344.1|198157.7|198344.1|198157.7|1
1729817080000|2024-10-25 00:44:40|198344.7|198158.1|198345.1|198158.7|198345.1|198158.7|198344.4|198158.1|4
1729817090000|2024-10-25 00:44:50|198394|198117|198392|198116|198394|198117|198391|198115|4
1729817100000|2024-10-25 00:45:00|198387|198111|198377|198100|198387|198111|198374|198098|6
1729817110000|2024-10-25 00:45:10|198372|198098|198334.4|198172.5|198375|198172.5|198334.4|198098|4
1729817120000|2024-10-25 00:45:20|198334.1||198333.7||198334.7||198333.7||3
1729817130000|2024-10-25 00:45:30|198333.1||198314.1||198333.4||198314.1||5
1729817140000|2024-10-25 00:45:40|198372|198095|198373|198096|198373|198096|198372|198095|3
1729817150000|2024-10-25 00:45:50|198372|198095|198372|198095|198372|198095|198372|198095|1
1729817160000|2024-10-25 00:46:00|198368|198093|198370|198093|198372|198094|198368|198093|6
1729817170000|2024-10-25 00:46:10|198311.3|198169.8|198311.3|198169.8|198311.3|198169.8|198311.3|198169.8|1
1729817200000|2024-10-25 00:46:40||198098||198099||198099||198098|2
1729817210000|2024-10-25 00:46:50||198098||198098||198098||198098|1
1729817220000|2024-10-25 00:47:00|198370|198097|198312.9|198171.3|198370|198171.3|198312.9|198094|5
1729817250000|2024-10-25 00:47:30|198377|198099|198377|198099|198377|198099|198377|198099|1
1729817270000|2024-10-25 00:47:50|198373.1|198098|198373.1|198094.8|198373.1|198098|198372|198094.8|5
1729817280000|2024-10-25 00:48:00|198313|198171.5|198313|198171.5|198313|198171.5|198313|198171.5|1
1729817310000|2024-10-25 00:48:30|198369.7|198096.3|198369.7|198096.3|198369.7|198096.3|198369.7|198096.3|1
1729817330000|2024-10-25 00:48:50|198369.6|198096.4|198313.4|198171.8|198369.6|198171.8|198313.4|198096.4|2
1729817350000|2024-10-25 00:49:10|198330.5|198147.4|198330.3|198148.4|198330.5|198148.4|198313.4|198147.4|4
1729817360000|2024-10-25 00:49:20|198364.1|198101.7|198364.1|198101.7|198364.1|198101.7|198364.1|198101.7|1
1729817370000|2024-10-25 00:49:30|198364|198101.8|198364|198101.8|198364|198101.8|198364|198101.8|1
1729817390000|2024-10-25 00:49:50|198363.9|198101.9|198312.9|198171.4|198363.9|198171.4|198312.9|198101.9|3
1729817400000|2024-10-25 00:50:00|198330.5|198147.8|198330.5|198147.8|198330.5|198171.4|198330.5|198147.8|3
1729817410000|2024-10-25 00:50:10||198171.4||198171.4||198171.4||198171.4|1
1729817420000|2024-10-25 00:50:20|198330.4|198100.7|198365.5|198100.7|198365.5|198100.7|198330.4|198100.7|2
1729817440000|2024-10-25 00:50:40|198362.6|198093.6|198322.6|198164.6|198362.6|198164.6|198322.6|198093.6|4
1729817450000|2024-10-25 00:50:50||198141||198141||198141||198141|1
1729817470000|2024-10-25 00:51:10|198362.6|198164.6|198362.6|198093.7|198362.6|198164.6|198362.6|198093.7|2
1729817480000|2024-10-25 00:51:20|198362.5|198093.8|198362.5|198093.8|198362.5|198093.8|198362.5|198093.8|1
1729817500000|2024-10-25 00:51:40|198319.9|198160.6|198319.9|198160.6|198319.9|198160.6|198319.9|198160.6|1
1729817520000|2024-10-25 00:52:00|198298.6|198138.3|198298.6|198138.3|198298.6|198138.3|198298.6|198138.3|2
1729817530000|2024-10-25 00:52:10|198362.4|198093.8|198362.4|198093.9|198362.4|198093.9|198362.4|198093.8|2
1729817540000|2024-10-25 00:52:20|198362|198099.2|198362|198099.2|198362|198099.2|198362|198099.2|1
1729817550000|2024-10-25 00:52:30|198319.8|198140.2|198298.7|198140.2|198319.8|198140.2|198298.7|198140.2|2
1729817560000|2024-10-25 00:52:40|198319.8||198319.8||198319.8||198319.8||1
1729817570000|2024-10-25 00:52:50|198298.7||198298.7||198298.7||198298.7||1
1729817580000|2024-10-25 00:53:00|198319.8||198319.8||198319.8||198319.8||1
1729817590000|2024-10-25 00:53:10|198361.8|198099.4|198361.8|198099.4|198361.8|198099.4|198361.8|198099.4|1
1729817610000|2024-10-25 00:53:30|198297.8|198139.7|198319.1|198139.7|198319.1|198139.7|198297.8|198139.7|4
1729817620000|2024-10-25 00:53:40|198319.4|198139.2|198319.4|198139.2|198319.4|198139.2|198319.4|198139.2|1
1729817640000|2024-10-25 00:54:00|198362.6|198098|198362|198093.5|198362.6|198098|198362|198093.5|2
1729817660000|2024-10-25 00:54:20|198299|198138.5|198320|198161|198320|198161|198299|198138.5|2
1729817670000|2024-10-25 00:54:30|198299|198138.5|198299|198138.5|198299|198161|198299|198138.5|4
1729817680000|2024-10-25 00:54:40|198320|198161|198320|198138.5|198320|198161|198320|198138.5|5
1729817690000|2024-10-25 00:54:50|198299|198093.5|198361.9|198093.5|198361.9|198093.5|198299|198093.5|5
1729817700000|2024-10-25 00:55:00|198266.7|198088.2|198311.8|198133.3|198311.8|198155.7|198266.7|198088.2|8
1729817710000|2024-10-25 00:55:10|198287|198159.9|198289.9|198164.1|198303.8|198178.8|198286.9|198159.9|4
1729817720000|2024-10-25 00:55:20|198286.8|198161|198286.8|198161|198286.8|198161|198286.8|198161|1
1729817730000|2024-10-25 00:55:30|198303.7|198178.7|198286.8|198161|198303.7|198178.7|198286.8|198161|2
1729817750000|2024-10-25 00:55:50|198303.7|198178.7|198296|198171|198352.3|198185.9|198296|198092|4
1729817770000|2024-10-25 00:56:10|198291.2|198166.2|198291.2|198166.2|198291.2|198166.2|198291.2|198166.2|1
1729817800000|2024-10-25 00:56:40|198367.2|198199.4|198304.5|198179.5|198367.2|198199.4|198295.7|198170.7|4
1729817810000|2024-10-25 00:56:50|198288.7|198160.4|198304.5|198179.5|198304.5|198179.5|198269.6|198144.6|3
1729817830000|2024-10-25 00:57:10|198358.5|198090.8|198358.5|198090.8|198358.5|198090.8|198358.5|198090.8|1
1729817850000|2024-10-25 00:57:30||198090.9||198090.9||198090.9||198090.9|1
1729817860000|2024-10-25 00:57:40|198303.5|198178.5|198303.5|198178.5|198303.5|198178.5|198303.5|198178.5|1
1729817870000|2024-10-25 00:57:50|198285.8|198160.8|198290.5|198165.5|198290.5|198165.5|198285.8|198160.8|2
1729817890000|2024-10-25 00:58:10|198307.1|198182.1|198290.2|198164.6|198307.1|198182.1|198290.2|198164.6|2
1729817900000|2024-10-25 00:58:20|198356.2|198096.4|198356.2|198096.4|198356.2|198096.4|198356.2|198096.4|1
1729817910000|2024-10-25 00:58:30||198096.5||198096.5||198096.5||198096.5|1
1729817920000|2024-10-25 00:58:40|198289.3|198163.7|198289.1|198164.1|198289.3|198164.1|198289.1|198163.7|2
1729817930000|2024-10-25 00:58:50|198294|198169|198301.1|198176.1|198322.2|198197.2|198293.3|198168.3|12
1729817940000|2024-10-25 00:59:00|198299|198174|198296.4|198171.4|198300.5|198175.5|198296.4|198171.4|5
1729817950000|2024-10-25 00:59:10|198297.4|198172.4|198296.5|198171.5|198297.4|198172.4|198296|198171|4
1729817960000|2024-10-25 00:59:20|198297|198172|198296.4|198171.4|198297|198172|198296.4|198171.4|2
1729817970000|2024-10-25 00:59:30|198365|198110|198367|198112|198367|198112|198365|198110|2
1729817980000|2024-10-25 00:59:40|198366|198111|198278.5|198153.5|198367|198160.7|198278.5|198106|8
1729817990000|2024-10-25 00:59:50|198278.2|198153.2|198294.5|198169.5|198295.3|198170.3|198278.2|198153.2|11
1729818000000|2024-10-25 01:00:00|198293.9|198168.9|198274.3|198149.3|198293.9|198168.9|198274.3|198149.3|7
1729818010000|2024-10-25 01:00:10|198290.7|198165.7|198292|198167|198294.6|198169.6|198288.7|198163.7|10
1729818020000|2024-10-25 01:00:20|198293.4|198168.4|198292.4|198167.4|198293.4|198168.4|198275.5|198150.5|6
1729818030000|2024-10-25 01:00:30|198291.7|198166.7|198291.2|198166.2|198295.9|198170.9|198290.7|198165.7|11
1729818040000|2024-10-25 01:00:40|198291|198166|198290.7|198165.7|198291|198166|198290.4|198165.4|3
1729818050000|2024-10-25 01:00:50|198291|198166|198291|198166|198291|198166|198291|198166|1
1729818060000|2024-10-25 01:01:00|198290.4|198165.4|198296.4|198171.4|198357|198171.4|198289.2|198101|9
1729818070000|2024-10-25 01:01:10|198295.8|198170.8|198295.8|198170.8|198295.8|198170.8|198295.8|198170.8|1
1729818080000|2024-10-25 01:01:20|198295.2|198170.2|198295.2|198170.2|198295.2|198170.2|198295.2|198170.2|1
1729818090000|2024-10-25 01:01:30|198301.6|198176.6|198303.4|198178.4|198309.3|198184.3|198301.6|198176.6|6
1729818100000|2024-10-25 01:01:40|198302.8|198177.8|198302.8|198177.8|198303.4|198178.4|198302.8|198177.8|3
1729818110000|2024-10-25 01:01:50|198302.5|198177.5|198303.5|198178.5|198304|198179|198302.5|198177.5|8
1729818120000|2024-10-25 01:02:00|198302.5|198177.5|198298.6|198173.6|198370|198177.5|198298.6|198113|5
1729818130000|2024-10-25 01:02:10|198299.1|198174.1|198299.1|198174.1|198299.1|198174.1|198299.1|198174.1|1
1729818150000|2024-10-25 01:02:30|198299.4|198174.4|198287.1|198162.1|198309|198184|198286.8|198161.8|7
1729818160000|2024-10-25 01:02:40|198286.8|198161.8|198286.8|198161.8|198286.8|198161.8|198286.8|198161.8|1
1729818180000|2024-10-25 01:03:00|198287|198162|198303.9|198178.9|198303.9|198178.9|198287|198162|2
1729818190000|2024-10-25 01:03:10|198376|198121|198301.7|198176.7|198377|198176.7|198301.7|198120|4
1729818200000|2024-10-25 01:03:20|198301.4|198176.4|198301.1|198176.1|198301.4|198176.4|198300.9|198175.9|4
1729818210000|2024-10-25 01:03:30|198300.5|198175.5|198300.6|198175.6|198301.1|198176.1|198297.4|198172.4|5
1729818230000|2024-10-25 01:03:50|198300.4|198175.4|198300.4|198175.4|198300.8|198175.8|198300.4|198175.4|3
1729818240000|2024-10-25 01:04:00|198300.9|198175.9|198304.2|198179.2|198305.5|198180.5|198295.6|198170.6|7
1729818250000|2024-10-25 01:04:10|198304.5|198179.5|198305|198180|198305.3|198180.3|198304.5|198179.5|3
1729818260000|2024-10-25 01:04:20|198304.6|198179.6|198304.8|198179.8|198304.8|198179.8|198304.6|198179.6|2
1729818270000|2024-10-25 01:04:30|198303.2|198178.2|198365|198108|198365|198178.9|198303.2|198108|4
1729818280000|2024-10-25 01:04:40|198366|198109|198369|198111|198369|198111|198366|198108|4
1729818290000|2024-10-25 01:04:50|198370||198370||198370||198370||1
1729818300000|2024-10-25 01:05:00|198371|198112|198313|198187.6|198371|198187.9|198308|198112|6
1729818310000|2024-10-25 01:05:10|198313.7|198187.9|198314.3|198188.3|198314.7|198188.6|198312.7|198186.9|7
1729818320000|2024-10-25 01:05:20|198314.7|198188.6|198315|198188.9|198315|198188.9|198314.7|198188.6|2
1729818340000|2024-10-25 01:05:40|198383|198122|198383|198121|198384|198122|198382|198120|4
1729818350000|2024-10-25 01:05:50|198384||198384||198384||198384||1
1729818360000|2024-10-25 01:06:00|198385|198116|198313.5|198186.5|198385|198187.5|198311.5|198116|7
1729818370000|2024-10-25 01:06:10|198313.2|198186.2|198313.2|198185.9|198313.2|198186.2|198312.9|198185.9|3
1729818390000|2024-10-25 01:06:30|198312.9|198185.5|198312.9|198185.5|198312.9|198185.5|198312.9|198185.5|1
1729818400000|2024-10-25 01:06:40|198383|198118|198383|198116|198384|198118|198382|198116|4
1729818410000|2024-10-25 01:06:50|198384|198117|198313.4|198185.4|198384|198185.4|198313.4|198117|2
1729818420000|2024-10-25 01:07:00|198313.1|198185.7|198314.1|198185.7|198314.1|198185.7|198313.1|198185.7|2
1729818430000|2024-10-25 01:07:10|198313.4|198185.4|198313.4|198185.4|198313.4|198185.4|198313.4|198185.4|1
1729818440000|2024-10-25 01:07:20|198314.4|198186.1|198386|198118|198387|198186.1|198314.4|198118|3
1729818450000|2024-10-25 01:07:30|198387|198120|198295.3|198170.3|198389|198170.3|198294.9|198120|4
1729818460000|2024-10-25 01:07:40|198295.1|198170.1|198318.1|198189.1|198318.1|198189.1|198295.1|198170.1|4
1729818470000|2024-10-25 01:07:50|198315.1|198186.1|198295.8|198170.8|198315.1|198186.1|198295.6|198170.6|4
1729818490000|2024-10-25 01:08:10|198295.6|198170.6|198314.7|198185.7|198314.7|198185.7|198295.4|198170.4|3
1729818500000|2024-10-25 01:08:20|198386|198116|198390|198119|198390|198119|198386|198116|7
1729818510000|2024-10-25 01:08:30|198391||198391||198391||198390||3
1729818520000|2024-10-25 01:08:40|198296.3|198171.3|198296.3|198171.3|198296.3|198171.3|198296.3|198171.3|1
1729818530000|2024-10-25 01:08:50|198296.5|198171.5|198296.5|198171.5|198296.5|198171.5|198296.5|198171.5|1
1729818540000|2024-10-25 01:09:00|198297.2|198172.2|198300.8|198175.8|198301.4|198176.4|198297.2|198172.2|6
1729818550000|2024-10-25 01:09:10|198300.6|198175.6|198300.8|198175.8|198300.8|198175.8|198300.6|198175.6|2
1729818570000|2024-10-25 01:09:30|198393|198120|198393|198120|198393|198120|198393|198120|1
1729818580000|2024-10-25 01:09:40||198121||198121||198121||198121|1
1729818590000|2024-10-25 01:09:50|198392|198119|198301.3|198176.3|198393|198176.3|198301.3|198118|4
1729818600000|2024-10-25 01:10:00|198296.6|198171.6|198294.1|198169.1|198318.9|198188.6|198293.9|198168.9|11
1729818610000|2024-10-25 01:10:10|198293.9|198168.9|198293.9|198168.9|198294.1|198169.1|198293.9|198168.9|3
1729818620000|2024-10-25 01:10:20|198314.9|198184.2|198293.9|198168.9|198314.9|198184.2|198293.9|198168.9|2
1729818630000|2024-10-25 01:10:30|198391|198115|198391|198115|198391|198115|198391|198115|1
1729818640000|2024-10-25 01:10:40|198284.3|198113|198291.7|198166.7|198292.5|198167.5|198284.3|198113|6
1729818660000|2024-10-25 01:11:00|198291.5|198166.5|198291.7|198166.7|198291.7|198166.7|198291.4|198166.4|4
1729818670000|2024-10-25 01:11:10|198291.9|198166.9|198386|198109|198386|198166.9|198291.7|198109|3
1729818690000|2024-10-25 01:11:30|198383|198106|198385|198107|198385|198107|198383|198106|2
1729818700000|2024-10-25 01:11:40|198291.9|198166.9|198292.3|198167.3|198310.6|198185.6|198291.9|198166.9|4
1729818720000|2024-10-25 01:12:00|198292.1|198167.1|198292.3|198167.3|198292.3|198167.3|198291.9|198166.9|6
1729818730000|2024-10-25 01:12:10|198386|198108|198386|198109|198386|198109|198386|198108|2
1729818740000|2024-10-25 01:12:20|198383|198105|198383|198104|198383|198105|198383|198104|2
1729818750000|2024-10-25 01:12:30|198381|198103|198310.7|198185.7|198381|198185.7|198291.4|198103|3
1729818760000|2024-10-25 01:12:40|198291.4|198166.4|198291.5|198166.5|198291.5|198166.5|198291.4|198166.4|2
1729818770000|2024-10-25 01:12:50|198310.7|198185.7|198331.4|198206.4|198331.4|198206.4|198291.5|198166.5|5
1729818780000|2024-10-25 01:13:00|198326.1|198201.1|198310.4|198178.4|198326.1|198201.1|198310.4|198178.4|2
1729818790000|2024-10-25 01:13:10|198308.9|198183.9|198308.9|198183.9|198308.9|198183.9|198308.9|198183.9|1
1729818800000|2024-10-25 01:13:20|198310.4|198178.1|198289.9|198164.9|198310.4|198178.1|198289.9|198164.9|4
1729818810000|2024-10-25 01:13:30|198384|198103|198382|198102|198384|198103|198382|198102|4
1729818820000|2024-10-25 01:13:40|198383|198103|198382|198101|198383|198103|198381|198101|5
1729818830000|2024-10-25 01:13:50|198292.5|198167.5|198312.1|198179.7|198312.1|198179.7|198292.5|198167.5|2
1729818850000|2024-10-25 01:14:10|198313.1|198180.4|198313.1|198180.4|198313.1|198180.4|198292.5|198167.5|4
1729818860000|2024-10-25 01:14:20|198287.9|198162.9|198307.9|198174.9|198308.2|198175.5|198287.7|198162.7|7
1729818870000|2024-10-25 01:14:30|198308.2|198175.2|198308.2|198175.2|198308.2|198175.2|198308.2|198175.2|1
1729818890000|2024-10-25 01:14:50|198307.5|198174.9|198381|198098|198381|198174.9|198306.9|198097|6
1729818900000|2024-10-25 01:15:00|198380|198178.1|198308.3|198175.3|198380|198183.5|198308.3|198175.3|11
1729818910000|2024-10-25 01:15:10|198309|198175.7|198332|198207|198332|198207|198309|198175.7|8
1729818920000|2024-10-25 01:15:20|198331.8|198206.8|198323.9|198198.9|198331.8|198206.8|198323.5|198198.5|3
1729818930000|2024-10-25 01:15:30|198309.7|198176.3|198309.7|198176.3|198310|198176.7|198309.3|198176.3|4
1729818940000|2024-10-25 01:15:40|198309|198176|198309|198176|198309|198176|198309|198176|1
1729818950000|2024-10-25 01:15:50|198310|198176.3|198315.9|198182.3|198315.9|198182.3|198309.3|198176|4
1729818960000|2024-10-25 01:16:00|198308.9|198175.6|198327.2|198202.2|198331.4|198206.4|198308.9|198175.6|6
1729818970000|2024-10-25 01:16:10|198327.5|198202.5|198327.5|198202.5|198327.5|198202.5|198327.5|198202.5|1
1729818980000|2024-10-25 01:16:20|198323.6|198198.6|198323.3|198198.3|198323.6|198198.6|198323.3|198198.3|2
1729818990000|2024-10-25 01:16:30|198323.6|198198.6|198323.1|198198.1|198323.6|198198.6|198323.1|198198.1|4
1729819000000|2024-10-25 01:16:40|198323.5|198198.5|198323.5|198198.5|198323.5|198198.5|198323.5|198198.5|1
1729819010000|2024-10-25 01:16:50|198323.8|198198.8|198381|198097|198381|198198.8|198323.8|198097|2
1729819020000|2024-10-25 01:17:00|198379|198095|198310.6|198185.6|198382|198185.6|198310.6|198095|3
1729819040000|2024-10-25 01:17:20|198311.5|198177.5|198317.1|198192.1|198317.1|198192.1|198311.5|198177.5|2
1729819050000|2024-10-25 01:17:30|198295|198161|198285.1|198160.1|198295|198161.3|198281|198156|7
1729819060000|2024-10-25 01:17:40|198267.6|198142.6|198275.7|198150.7|198276.6|198151.6|198267.6|198142.6|4
1729819080000|2024-10-25 01:18:00|198299.4|198174.4|198275.7|198059|198299.4|198174.4|198275.7|198059|2
1729819090000|2024-10-25 01:18:10|198275.3|198061|198275.6|198150.6|198275.6|198150.6|198242|198061|3
1729819120000|2024-10-25 01:18:40|198342|198060|198277|198152|198343|198152|198268.1|198060|4
1729819130000|2024-10-25 01:18:50|198264.2|198139.2|198260.1|198135.1|198276.3|198151.3|198235.6|198110.6|7
1729819140000|2024-10-25 01:19:00|198240.9|198115.9|198260.1|198135.1|198260.1|198135.1|198240.9|198115.9|4
1729819150000|2024-10-25 01:19:10|198240.9|198115.9|198240.9|198115.9|198240.9|198115.9|198240.9|198115.9|1
1729819160000|2024-10-25 01:19:20|198260.1|198135.1|198225.6|198054.4|198260.1|198135.1|198225.6|198054.4|3
1729819170000|2024-10-25 01:19:30|198324.8|198056|198324.8|198056|198324.8|198056|198324.8|198056|1
1729819180000|2024-10-25 01:19:40|198324.7|198056.1|198324.7|198056.1|198324.7|198056.1|198324.7|198056.1|1
1729819190000|2024-10-25 01:19:50|198324.6|198056.2|198241|198116|198324.6|198116|198241|198056.2|2
1729819200000|2024-10-25 01:20:00|198259.8|198134.8|198280.6|198155.6|198299.3|198174.3|198259.8|198134.8|6
1729819210000|2024-10-25 01:20:10|198299.2|198174.2|198299.2|198174.2|198299.2|198174.2|198280.6|198155.6|5
1729819230000|2024-10-25 01:20:30|198343.5|198081.8|198343.6|198076.6|198343.6|198081.8|198343.5|198076.6|2
1729819250000|2024-10-25 01:20:50|198343.5|198173.4|198298.4|198173.4|198343.5|198173.4|198298.4|198173.4|2
1729819260000|2024-10-25 01:21:00|198280.7|198155.7|198298.9|198173.9|198298.9|198173.9|198280.7|198155.7|2
1729819290000|2024-10-25 01:21:30|198346.4|198083.1|198346.3|198083.1|198346.4|198083.1|198346.3|198083.1|2
1729819300000|2024-10-25 01:21:40|198346.7|198080.1|198346.2|198083.3|198346.7|198083.3|198346.2|198080.1|2
1729819310000|2024-10-25 01:21:50|198299.8|198174.8|198301.4|198176.4|198306|198181|198283.5|198158.5|5
1729819320000|2024-10-25 01:22:00|198282.9|198157.9|198277.6|198152.6|198282.9|198157.9|198277.6|198152.6|4
1729819330000|2024-10-25 01:22:10|198277.8|198152.8|198278|198153|198278|198153|198277.8|198152.8|2
1729819350000|2024-10-25 01:22:30|198277.8|198152.8|198277.6|198152.6|198277.8|198152.8|198277.6|198152.6|2
1729819360000|2024-10-25 01:22:40|198274.4|198149.4|198274.7|198149.7|198274.9|198149.9|198274.4|198149.4|4
1729819380000|2024-10-25 01:23:00|198274.9|198149.9|198274.7|198149.7|198274.9|198149.9|198274.7|198149.7|2
1729819390000|2024-10-25 01:23:10|198379|198095|198379|198095|198379|198095|198379|198095|1
1729819410000|2024-10-25 01:23:30|198378|198168|198293|198168|198378|198168|198293|198168|2
1729819450000|2024-10-25 01:24:10|198257.2|198096|198377.5|198099|198377.5|198099|198257.2|198095|4
1729819460000|2024-10-25 01:24:20||198101||198101||198101||198101|1
1729819470000|2024-10-25 01:24:30|198293.6|198100|198293.6|198168.6|198293.6|198168.6|198293.6|198100|2
1729819500000|2024-10-25 01:25:00|198257.8|198102|198257.8|198102|198257.8|198102|198257.8|198102|1
1729819510000|2024-10-25 01:25:10|198382|198101|198381|198101|198382|198101|198381|198101|3
1729819520000|2024-10-25 01:25:20|198383|198102|198299.5|198170.1|198383|198170.1|198299.1|198102|3
1729819540000|2024-10-25 01:25:40|198298.5|198169.8|198299.1|198170.1|198299.1|198170.1|198298.5|198169.8|3
1729819550000|2024-10-25 01:25:50|198297.8|198168.8|198292.3|198163.3|198297.8|198168.8|198292.3|198163.3|4
1729819570000|2024-10-25 01:26:10|198291.7||198291.7||198291.7||198291.7||1
1729819580000|2024-10-25 01:26:20|198371|198093|198372|198093|198372|198093|198371|198093|2
1729819590000|2024-10-25 01:26:30|198373|198095|198373|198095|198373|198095|198373|198095|1
1729819600000|2024-10-25 01:26:40|198287.1|198162.1|198287.1|198162.1|198287.1|198162.1|198287.1|198162.1|1
1729819620000|2024-10-25 01:27:00|198300.2|198175.2|198291.6|198166.6|198300.2|198175.2|198291.6|198166.6|2
1729819660000|2024-10-25 01:27:40|198255.8|198101|198377|198100|198377|198101|198255.8|198100|2
1729819670000|2024-10-25 01:27:50|198375|198099|198301.6|198176.6|198375|198176.6|198301.6|198097|4
1729819680000|2024-10-25 01:28:00|198301.5|198176.5|198301.6|198176.6|198301.6|198176.6|198301.5|198176.5|2
1729819690000|2024-10-25 01:28:10|198302.5|198177.5|198304.3|198179.3|198304.3|198179.3|198302.5|198177.5|3
1729819710000|2024-10-25 01:28:30|198368|198125|198367|198124|198368|198125|198367|198124|2
1729819720000|2024-10-25 01:28:40|198369|198120|198298.7|198173.7|198369|198174.4|198298.7|198120|4
1729819730000|2024-10-25 01:28:50|198298.4|198173.4|198298.5|198173.5|198298.5|198173.5|198298.4|198173.4|2
1729819740000|2024-10-25 01:29:00|198304.8|198179.8|198309.2|198184.2|198309.6|198184.6|198304.8|198179.8|4
1729819750000|2024-10-25 01:29:10|198309.5|198184.5|198309|198184|198309.5|198184.5|198309|198184|2
1729819780000|2024-10-25 01:29:40|198369|198119|198370|198120|198370|198120|198367|198118|4
1729819790000|2024-10-25 01:29:50|198371|198119|198369|198118|198371|198119|198369|198118|4
1729819800000|2024-10-25 01:30:00|198309.4|198184.4|198304.2|198179.2|198309.4|198184.4|198298.1|198173.1|11
1729819820000|2024-10-25 01:30:20|198304.4|198179.4|198306.3|198181.3|198307.1|198182.1|198304.2|198179.2|7
1729819830000|2024-10-25 01:30:30|198306.8|198181.8|198306|198181|198306.8|198181.8|198305.8|198180.8|4
1729819840000|2024-10-25 01:30:40|198305.8|198180.8|198313.5|198188.5|198323.5|198198.5|198305.8|198180.8|6
1729819850000|2024-10-25 01:30:50|198330.7|198205.7|198332.2|198207.2|198334.6|198209.6|198330.7|198205.7|5
1729819860000|2024-10-25 01:31:00|198333.2|198208.2|198324.2|198199.2|198333.2|198208.2|198319.5|198194.5|14
1729819870000|2024-10-25 01:31:10|198325.9|198200.9|198328.4|198203.4|198333.3|198208.3|198319.8|198194.8|13
1729819880000|2024-10-25 01:31:20|198324.6|198199.6|198320|198195|198324.6|198199.6|198302.4|198177.4|5
1729819890000|2024-10-25 01:31:30|198302.2|198177.2|198301.5|198176.5|198302.2|198177.2|198301.5|198176.5|2
1729819900000|2024-10-25 01:31:40|198295.3|198170.3|198296|198171|198301.2|198176.2|198294.2|198169.2|6
1729819910000|2024-10-25 01:31:50|198295.9|198170.9|198323.6|198198.6|198328|198203|198295.9|198170.9|8
1729819920000|2024-10-25 01:32:00|198330.9|198205.9|198332.2|198207.2|198338.7|198213.7|198330.9|198205.9|9
1729819930000|2024-10-25 01:32:10|198332|198207|198332.2|198207.2|198334.1|198209.1|198331.9|198206.9|7
1729819940000|2024-10-25 01:32:20|198338.7|198213.7|198335.4|198210.4|198338.7|198213.7|198335.4|198210.4|2
1729819950000|2024-10-25 01:32:30|198336.1|198211.1|198332.3|198207.3|198341.6|198216.6|198332.1|198207.1|7
1729819960000|2024-10-25 01:32:40|198332.5|198207.5|198332.3|198207.3|198333|198208|198332.3|198207.3|4
1729819970000|2024-10-25 01:32:50|198332.7|198207.7|198328.5|198203.3|198332.7|198207.7|198303.5|198178.5|6
1729819980000|2024-10-25 01:33:00|198328.1|198203.1|198276.9|198226.9|198328.2|198226.9|198276.9|198199.8|4
1729819990000|2024-10-25 01:33:10|198290.1|198165.1|198301.7|198176.7|198301.9|198176.9|198290.1|198165.1|4
1729820000000|2024-10-25 01:33:20|198300.2|198175.2|198304.3|198179.3|198308|198183|198300.2|198175.2|7
1729820010000|2024-10-25 01:33:30|198304.8|198179.8|198304|198179|198304.8|198179.8|198304|198179|5
1729820020000|2024-10-25 01:33:40|198303.8|198178.8|198308.1|198183.1|198311.8|198186.8|198303.8|198178.8|13
1729820030000|2024-10-25 01:33:50|198307.9|198182.9|198305.1|198179.3|198310.1|198185.1|198304.1|198178|10
1729820040000|2024-10-25 01:34:00|198313|198187.3|198309.4|198183.7|198313|198187.3|198308.7|198183.1|11
1729820050000|2024-10-25 01:34:10|198308.4|198183.1|198308.4|198183.1|198308.4|198183.1|198308.4|198183.1|1
1729820070000|2024-10-25 01:34:30|198374|198110|198374|198110|198374|198110|198374|198110|1
1729820080000|2024-10-25 01:34:40|198314|198188.6|198307.3|198181.9|198314|198188.6|198305.3|198180.3|6
1729820090000|2024-10-25 01:34:50|198306.9||198306.9||198306.9||198306.9||1
1729820100000|2024-10-25 01:35:00|198315.7|198190.7|198307.7|198182.7|198315.7|198190.7|198307.7|198182.7|6
1729820120000|2024-10-25 01:35:20|198307.5|198182.5|198307.7|198182.7|198308.4|198183.4|198307.4|198182.4|4
1729820130000|2024-10-25 01:35:30|198372|198111|198372|198111|198372|198111|198372|198111|1
1729820140000|2024-10-25 01:35:40|198304.6|198179.6|198305.2|198180.2|198305.2|198180.2|198300.3|198175.3|4
1729820150000|2024-10-25 01:35:50|198305.6|198180.6|198305.6|198180.6|198305.6|198180.6|198305.6|198180.6|1
1729820170000|2024-10-25 01:36:10|198305.4|198180.4|198305.4|198180.4|198305.4|198180.4|198305.4|198180.4|1
1729820180000|2024-10-25 01:36:20|198372|198111|198370|198110|198372|198111|198366|198105|9
1729820190000|2024-10-25 01:36:30|198372|198111|198372|198112|198375|198114|198372|198111|4
1729820200000|2024-10-25 01:36:40|198373|198113|198304.6|198179.6|198373|198179.6|198304.2|198108|8
1729820210000|2024-10-25 01:36:50|198305|198180|198306|198181|198306|198181|198305|198180|3
1729820220000|2024-10-25 01:37:00|198306.4|198181.4|198305.4|198180.4|198306.4|198181.4|198305.4|198180.4|4
1729820230000|2024-10-25 01:37:10|198304.7|198179.7|198372|198113|198372|198181.2|198304.7|198113|4
1729820240000|2024-10-25 01:37:20|198370|198112|198303.6|198178.6|198370|198183.5|198303.6|198110|9
1729820250000|2024-10-25 01:37:30|198303.7|198178.7|198301|198176|198307.2|198182.2|198299.6|198174.6|9
1729820260000|2024-10-25 01:37:40|198304.2|198179.2|198304.2|198179.2|198304.7|198179.7|198303.5|198178.5|4
1729820270000|2024-10-25 01:37:50|198303.9|198178.9|198302.6|198177.6|198306.5|198181.5|198300.7|198175.7|6
1729820290000|2024-10-25 01:38:10|198302.7|198177.7|198302.8|198177.8|198302.8|198177.8|198301.8|198176.8|5
1729820300000|2024-10-25 01:38:20|198302.3|198177.3|198302.4|198177.4|198302.8|198177.8|198302.3|198177.3|3
1729820310000|2024-10-25 01:38:30|198302.3|198177.3|198307.3|198182.3|198307.3|198182.3|198301.9|198176.9|8
1729820320000|2024-10-25 01:38:40|198307.1|198182.1|198301.9|198176.9|198307.3|198182.3|198301.9|198176.9|8
1729820330000|2024-10-25 01:38:50|198302.4|198177.4|198306.7|198181.7|198306.7|198181.7|198302.4|198177.4|5
1729820340000|2024-10-25 01:39:00|198307.1|198182.1|198298.1|198173.1|198307.1|198182.1|198297.8|198172.8|15
1729820350000|2024-10-25 01:39:10|198297.8|198172.8|198315.9|198190.9|198316.1|198191.1|198297.3|198172.3|14
1729820360000|2024-10-25 01:39:20|198297.5|198172.5|198298.3|198173.3|198315.9|198190.9|198297.5|198172.5|5
1729820370000|2024-10-25 01:39:30|198315.9|198190.9|198315.9|198190.9|198324|198199|198297.7|198172.7|8
1729820380000|2024-10-25 01:39:40|198297.3|198172.3|198322.4|198197.4|198322.4|198197.4|198297.3|198172.3|4
1729820390000|2024-10-25 01:39:50|198303.2|198178.2|198303.1|198178.1|198303.2|198178.2|198303.1|198178.1|2
1729820400000|2024-10-25 01:40:00|198304|198179|198304|198179|198304|198179|198304|198179|1
1729820410000|2024-10-25 01:40:10|198303.7|198178.7|198362|198104|198362|198178.7|198303.7|198104|2
1729820430000|2024-10-25 01:40:30|198301.6|198176.6|198299.1|198174.1|198309.4|198184.4|198299.1|198174.1|5
1729820440000|2024-10-25 01:40:40|198316|198191|198303|198178|198321.3|198196.3|198303|198178|5
1729820450000|2024-10-25 01:40:50|198321.3|198196.3|198303|198178|198321.3|198196.3|198303|198178|2
1729820460000|2024-10-25 01:41:00|198321.5|198196.5|198321.3|198196.3|198321.5|198196.5|198321.3|198196.3|2
1729820470000|2024-10-25 01:41:10|198361|198103|198317.6|198192.6|198361|198192.6|198317.5|198103|3
1729820480000|2024-10-25 01:41:20|198317.5|198192.5|198319.1|198194.1|198325.6|198200.6|198301.5|198176.5|4
1729820490000|2024-10-25 01:41:30|198301.1|198176.1|198301.5|198176.5|198301.5|198176.5|198301.1|198176.1|2
1729820500000|2024-10-25 01:41:40|198301.6|198176.6|198301.6|198176.6|198301.6|198176.6|198301.6|198176.6|1
1729820510000|2024-10-25 01:41:50|198361|198104|198361|198104|198361|198104|198361|198104|1
1729820520000|2024-10-25 01:42:00|198369|198111|198303.2|198178.2|198369|198178.2|198302.5|198111|4
1729820530000|2024-10-25 01:42:10|198303|198178|198303|198178|198303|198178|198303|198178|1
1729820570000|2024-10-25 01:42:50|198387.6|198094.5|198304.3|198179.3|198387.6|198179.3|198304.3|198094.5|3
1729820580000|2024-10-25 01:43:00|198304.6|198179.6|198305.1|198180.1|198305.1|198180.1|198304.6|198179.6|2
1729820590000|2024-10-25 01:43:10|198308.5|198183.5|198319.5|198194.5|198319.5|198194.5|198303.5|198178.5|12
1729820600000|2024-10-25 01:43:20|198319.8|198194.8|198314.5|198189.5|198319.8|198194.8|198303.3|198178.3|5
1729820610000|2024-10-25 01:43:30|198314.3|198189.3|198315.3|198190.3|198315.3|198190.3|198314.3|198189.3|3
1729820620000|2024-10-25 01:43:40|198315.5|198190.5|198306.2|198181.2|198319.4|198194.4|198298.7|198173.7|6
1729820630000|2024-10-25 01:43:50|198306.5|198181.5|198306.5|198181.5|198306.5|198181.5|198306.5|198181.5|1
1729820640000|2024-10-25 01:44:00|198306.7|198181.7|198306.7|198181.7|198306.7|198181.7|198306.7|198181.7|1
1729820650000|2024-10-25 01:44:10|198306.8|198181.8|198306.8|198181.8|198306.8|198181.8|198306.8|198181.8|1
1729820660000|2024-10-25 01:44:20|198289.4|198133|198317.5|198192.5|198318|198193|198289.4|198133|10
1729820670000|2024-10-25 01:44:30|198301.6|198176.6|198317.7|198192.7|198318.2|198193.2|198301.6|198176.6|3
1729820680000|2024-10-25 01:44:40|198318.5|198193.5|198352.2|198222|198371.9|198246.9|198300.6|198175.6|11
1729820690000|2024-10-25 01:44:50|198351.9|198221.7|198351.2|198221|198366.2|198241.2|198350.9|198221|4
1729820700000|2024-10-25 01:45:00|198370.9|198245.9|198357.2|198226.1|198370.9|198245.9|198356.5|198225.5|4
1729820710000|2024-10-25 01:45:10|198357.9|198226.5|198357.9|198226.5|198357.9|198226.5|198357.9|198226.5|1
1729820720000|2024-10-25 01:45:20|198359.9|198226.8|198357.5|198226.5|198359.9|198228.5|198357.5|198226.5|6
1729820740000|2024-10-25 01:45:40|198411|198157|198352.2|198221.5|198411|198221.5|198351.9|198157|3
1729820760000|2024-10-25 01:46:00|198355.7|198225|198355.7|198225|198355.7|198225|198355.7|198225|1
1729820770000|2024-10-25 01:46:10|198356.4|198225.3|198356.4|198225.3|198356.4|198225.3|198356.4|198225.3|1
1729820790000|2024-10-25 01:46:30|198355.7|198225|198356.1|198225|198356.1|198225|198355.4|198224.7|3
1729820800000|2024-10-25 01:46:40|198410|198156|198410|198156|198410|198156|198410|198156|1
1729820810000|2024-10-25 01:46:50|198409|198218.5|198307.9|198181.9|198409|198218.5|198307.3|198180.9|9
1729820820000|2024-10-25 01:47:00|198308.3|198181.6|198307.3|198181.6|198308.3|198181.6|198307.3|198181.6|4
1729820830000|2024-10-25 01:47:10|198306.6|198180.9|198307.9|198181.9|198307.9|198181.9|198306.6|198180.9|2
1729820840000|2024-10-25 01:47:20|198307.3|198181.6|198307.3|198181.6|198307.9|198181.9|198307.3|198181.6|3
1729820850000|2024-10-25 01:47:30|198367|198117|198367|198117|198367|198117|198367|198117|1
1729820860000|2024-10-25 01:47:40|198366|198116|198368|198118|198368|198118|198366|198116|3
1729820870000|2024-10-25 01:47:50|198366|198117|198307.3|198181.9|198366|198182.9|198307.3|198117|4
1729820880000|2024-10-25 01:48:00|198307.7|198182.3|198307.7|198182.3|198307.7|198182.3|198307.7|198182.3|1
1729820890000|2024-10-25 01:48:10|198307.3|198186.5|198316.3|198191.3|198316.3|198191.3|198307.3|198186.5|4
1729820910000|2024-10-25 01:48:30|198316.6|198191.6|198319|198194|198321.1|198196.1|198314.1|198189.1|8
1729820920000|2024-10-25 01:48:40|198315.9|198190.9|198314.9|198189.9|198315.9|198190.9|198314.9|198189.9|3
1729820930000|2024-10-25 01:48:50|198314.8|198189.8|198315.5|198190.5|198316.5|198191.5|198313.8|198188.8|8
1729820940000|2024-10-25 01:49:00|198314.5|198189.5|198325.9|198200.9|198325.9|198200.9|198314.5|198189.5|7
1729820950000|2024-10-25 01:49:10|198367.2|198242.2|198347.8|198222.8|198367.2|198242.2|198347.6|198222.6|11
1729820960000|2024-10-25 01:49:20|198352.3|198227.3|198352.6|198227.6|198352.6|198227.6|198352.3|198227.3|2
1729820970000|2024-10-25 01:49:30|198352|198227|198352|198227|198352|198227|198352|198227|1
1729820980000|2024-10-25 01:49:40|198356.3|198231.3|198355|198230|198356.3|198231.3|198354.3|198229.3|6
1729820990000|2024-10-25 01:49:50|198356.4|198231.4|198356.4|198231.4|198356.4|198231.4|198356.4|198231.4|1
1729821000000|2024-10-25 01:50:00|198357|198232|198357.2|198232.2|198357.2|198232.2|198356|198231|4
1729821020000|2024-10-25 01:50:20|198408|198165|198360.3|198235.3|198408|198236.7|198357.5|198165|7
1729821030000|2024-10-25 01:50:30|198360.5|198235.5|198360.1|198235.1|198360.5|198235.5|198360|198235|3
1729821050000|2024-10-25 01:50:50|198360|198235|198418|198172|198418|198235|198360|198165|5
1729821060000|2024-10-25 01:51:00|198415|198169|198362.8|198237.8|198415|198237.8|198362.3|198166|6
1729821070000|2024-10-25 01:51:10|198362.6|198237.6|198362.8|198237.8|198362.8|198237.8|198361.9|198236.9|4
1729821080000|2024-10-25 01:51:20|198362.3|198237.3|198362.8|198237.8|198363.1|198238.1|198362.3|198237.3|4
1729821090000|2024-10-25 01:51:30|198419|198172|198421|198174|198421|198174|198419|198172|2
1729821100000|2024-10-25 01:51:40|198420|198173|198359.8|198234.8|198422|198235.3|198359.3|198172|9
1729821110000|2024-10-25 01:51:50|198359.6|198234.6|198360.2|198235.2|198360.2|198235.2|198359.3|198234.3|3
1729821120000|2024-10-25 01:52:00|198359.6|198234.6|198367|198242|198367|198242|198359.6|198234.6|5
1729821130000|2024-10-25 01:52:10|198370.1|198245.1|198378.4|198253.4|198378.5|198253.5|198370.1|198245.1|8
1729821140000|2024-10-25 01:52:20|198377.8|198252.8|198378.5|198253.5|198378.7|198253.7|198377.8|198252.8|3
1729821150000|2024-10-25 01:52:30|198378.2|198253.2|198377.7|198252.7|198378.2|198253.2|198377.5|198252.5|3
1729821160000|2024-10-25 01:52:40|198439|198189|198383.5|198257.4|198439|198263.7|198379.8|198189|4
1729821170000|2024-10-25 01:52:50|198383.2|198253|198378.8|198253|198383.2|198253|198378.8|198253|2
1729821180000|2024-10-25 01:53:00|198382.9|198257.1|198374|198247.9|198382.9|198257.1|198374|198247.9|3
1729821190000|2024-10-25 01:53:10|198378.1|198248.2|198379.8|198253.7|198380.1|198254.3|198378.1|198248.2|5
1729821200000|2024-10-25 01:53:20|198380.8|198254.7|198390.3|198265.3|198390.3|198265.3|198380.8|198254.7|6
1729821210000|2024-10-25 01:53:30|198396.6|198271.6|198382.7|198256.3|198396.6|198271.6|198380.7|198254.3|4
1729821220000|2024-10-25 01:53:40|198383.3|198256.6|198383|198256.6|198383.3|198256.9|198383|198256.6|3
1729821240000|2024-10-25 01:54:00|198383.3|198256.9|198388.7|198260.9|198393.8|198266.9|198383.3|198256.9|6
1729821250000|2024-10-25 01:54:10|198394.4|198268.2|198386.9|198260.7|198394.4|198268.2|198386.9|198260.7|2
1729821260000|2024-10-25 01:54:20|198387.3|198261.1|198387.3|198261.1|198387.3|198261.1|198387.3|198261.1|1
1729821270000|2024-10-25 01:54:30|198387.6|198261.4|198387.8|198262.8|198397.2|198272.2|198386.9|198261.1|7
1729821280000|2024-10-25 01:54:40|198387.3|198262.3|198387.9|198262.9|198387.9|198262.9|198387.3|198262.3|2
1729821290000|2024-10-25 01:54:50|198388.3|198263.3|198391.3|198266.3|198391.3|198266.3|198387.3|198262.3|4
1729821300000|2024-10-25 01:55:00|198391.1|198266.1|198391.1|198266.1|198391.1|198266.1|198391.1|198266.1|1
1729821310000|2024-10-25 01:55:10|198391.3|198266.3|198391.6|198266.6|198391.9|198266.9|198391.1|198266.1|4
1729821320000|2024-10-25 01:55:20|198394.1|198269.1|198393.3|198268.3|198399.5|198274.5|198376.4|198251.4|5
1729821330000|2024-10-25 01:55:30|198399.6|198274.6|198413.5|198288.5|198429.6|198304.6|198399.5|198274.5|15
1729821340000|2024-10-25 01:55:40|198413.3|198288.3|198414.3|198289.3|198414.5|198289.5|198412.7|198287.7|11
1729821350000|2024-10-25 01:55:50|198419.8|198294.8|198423.4|198298.4|198424.2|198299.2|198419.8|198294.8|8
1729821360000|2024-10-25 01:56:00|198423.7|198298.7|198427|198302|198427.2|198302.2|198423.6|198298.6|9
1729821370000|2024-10-25 01:56:10|198421.7|198296.7|198413.5|198288.5|198421.7|198296.7|198405.6|198280.6|12
1729821380000|2024-10-25 01:56:20|198413.4|198288.4|198414.7|198289.7|198416.5|198291.5|198412.9|198287.9|8
1729821390000|2024-10-25 01:56:30|198414.8|198289.8|198425.8|198300.8|198425.8|198300.8|198414.8|198289.8|6
1729821400000|2024-10-25 01:56:40|198427.9|198302.9|198431|198306|198431.1|198306.1|198427.5|198302.5|7
1729821410000|2024-10-25 01:56:50|198430.6|198305.6|198432.5|198307.5|198432.6|198307.6|198426.2|198301.2|10
1729821420000|2024-10-25 01:57:00|198432.3|198307.3|198432.5|198307.5|198432.5|198307.5|198432.3|198307.3|2
1729821430000|2024-10-25 01:57:10|198432.3|198307.3|198432|198307|198433.3|198308.3|198431.6|198306.6|4
1729821440000|2024-10-25 01:57:20|198433|198308|198424.4|198299.4|198433|198308|198420.9|198295.9|10
1729821450000|2024-10-25 01:57:30|198424.3|198299.3|198438|198313|198438.2|198313.2|198424.3|198299.3|10
1729821460000|2024-10-25 01:57:40|198438.3|198313.3|198434.2|198309.2|198438.3|198313.3|198433.7|198308.7|4
1729821470000|2024-10-25 01:57:50|198434.5|198309.5|198432.2|198307.2|198434.5|198309.5|198421|198296|10
1729821480000|2024-10-25 01:58:00|198432.4|198307.4|198445.7|198320.7|198445.7|198320.7|198432.4|198307.4|8
1729821490000|2024-10-25 01:58:10|198446.7|198321.7|198446.8|198321.8|198448.7|198323.7|198442.2|198317.2|14
1729821500000|2024-10-25 01:58:20|198446.1|198321.1|198447.9|198322.9|198447.9|198322.9|198429.2|198304.2|14
1729821510000|2024-10-25 01:58:30|198451.2|198326.2|198448.5|198323.5|198451.3|198326.3|198441.9|198316.9|8
1729821520000|2024-10-25 01:58:40|198447.5|198322.5|198437.2|198312.2|198448.5|198323.5|198430.5|198305.5|9
1729821530000|2024-10-25 01:58:50|198437.1|198312.1|198437.5|198312.5|198438.1|198313.1|198430.1|198305.1|14
1729821540000|2024-10-25 01:59:00|198437.2|198312.2|198438|198313|198440.4|198315.4|198436.9|198311.9|8
1729821550000|2024-10-25 01:59:10|198437.7|198312.7|198437.7|198312.7|198438|198313|198437.7|198312.7|5
1729821560000|2024-10-25 01:59:20|198431.4|198306.4|198431.8|198306.8|198431.8|198306.8|198430.4|198305.4|5
1729821570000|2024-10-25 01:59:30|198431.6|198306.6|198423.9|198298.9|198431.6|198306.6|198423.5|198298.5|10
1729821580000|2024-10-25 01:59:40|198424.1|198299.1|198420.1|198295.1|198430.5|198305.5|198419.7|198294.7|6
1729821590000|2024-10-25 01:59:50|198420.5|198295.5|198418.6|198293.6|198422.6|198297.6|198418|198293|12
1729821600000|2024-10-25 02:00:00|198419.3|198294.3|198421|198296|198437.9|198312.9|198419.3|198294.3|14
1729821610000|2024-10-25 02:00:10|198421.2|198296.2|198440.5|198314.7|198441.1|198315.4|198421.2|198296.2|9
1729821620000|2024-10-25 02:00:20|198440.8|198314.4|198442.1|198315.4|198442.1|198315.4|198440.8|198314.4|3
1729821630000|2024-10-25 02:00:30|198441.8|198316.1|198442.5|198315.7|198442.5|198316.1|198441.8|198315.4|5
1729821650000|2024-10-25 02:00:50|198510|198246|198419.8|198291.2|198511|198291.2|198404.7|198241|8
1729821660000|2024-10-25 02:01:00|198398.5|198273.5|198425.1|198300.1|198425.4|198300.4|198394.8|198269.8|8
1729821670000|2024-10-25 02:01:10|198425.4|198300.4|198425.2|198300.2|198425.4|198300.4|198425.2|198300.2|2
1729821680000|2024-10-25 02:01:20|198425.1|198300.1|198425.4|198300.4|198425.4|198300.4|198425.1|198300.1|2
1729821690000|2024-10-25 02:01:30|198477|198217|198478|198218|198478|198218|198476|198217|3
1729821700000|2024-10-25 02:01:40|198475|198217|198416.5|198289.2|198476|198293.4|198416.5|198217|6
1729821710000|2024-10-25 02:01:50|198416.1|198289.5|198416.1|198289.2|198416.8|198289.5|198416.1|198289.2|3
1729821720000|2024-10-25 02:02:00|198416.5|198289.5|198414.7|198287.7|198423.2|198296.3|198414.7|198287.7|3
1729821730000|2024-10-25 02:02:10|198415|198288|198415|198288|198415|198288|198415|198288|1
1729821740000|2024-10-25 02:02:20|198414.7|198288.3|198415.7|198288.7|198415.7|198288.7|198414.7|198288.3|3
1729821750000|2024-10-25 02:02:30|198415|198288.3|198407.7|198280.7|198415.3|198288.3|198406.3|198279.7|8
1729821760000|2024-10-25 02:02:40|198407|198280.4|198406.7|198280.1|198407|198280.4|198406.7|198280.1|2
1729821770000|2024-10-25 02:02:50|198407.3|198280.4|198407.3|198280.4|198407.3|198280.4|198407.3|198280.4|1
1729821780000|2024-10-25 02:03:00|198406.7|198280.1|198413.1|198286.8|198419.2|198292.3|198406.7|198280.1|8
1729821790000|2024-10-25 02:03:10|198413.7|198287.1|198410.7|198284.5|198413.7|198287.1|198410.4|198284.1|4
1729821800000|2024-10-25 02:03:20|198411.4|198284.8|198408.2|198281.6|198411.4|198284.8|198408.2|198281.6|2
1729821810000|2024-10-25 02:03:30|198407.9||198407.9||198407.9||198407.9||1
1729821820000|2024-10-25 02:03:40|198408.5|198281.9|198387.6|198261.3|198408.5|198281.9|198372|198247|4
1729821830000|2024-10-25 02:03:50|198393|198266.7|198390.3|198260.5|198393.7|198267.4|198386.9|198260.1|7
1729821840000|2024-10-25 02:04:00|198389.9|198260.1|198393|198262.9|198397.7|198267.9|198389.6|198259.8|8
1729821850000|2024-10-25 02:04:10|198392.3|198262.6|198392.3|198262.3|198392.3|198262.6|198392.3|198262.3|2
1729821860000|2024-10-25 02:04:20|198393|198261.9|198386.6|198256.1|198393|198262.3|198386.6|198256.1|5
1729821870000|2024-10-25 02:04:30|198387.6|198256.8|198387.6|198256.8|198387.6|198256.8|198387.6|198256.8|1
1729821880000|2024-10-25 02:04:40|198395.3|198264.5|198390.5|198259.7|198395.3|198264.5|198390.5|198259.7|2
1729821890000|2024-10-25 02:04:50|198391.1|198260|198392.6|198260.8|198397.1|198266|198391.1|198260|5
1729821900000|2024-10-25 02:05:00|198391.9|198260.5|198371.5|198246.5|198392.3|198260.5|198371.5|198246.5|3
1729821910000|2024-10-25 02:05:10|198372|198247|198371.8|198246.8|198372|198247|198371.8|198246.8|2
1729821920000|2024-10-25 02:05:20|198372|198247|198372|198247|198372|198247|198372|198247|1
1729821930000|2024-10-25 02:05:30|198371.8|198246.8|198371.8|198246.8|198371.8|198246.8|198371.8|198246.8|1
1729821940000|2024-10-25 02:05:40|198466|198200|198466|198200|198466|198200|198466|198200|1
1729821960000|2024-10-25 02:06:00|198380.3|198255.3|198437.7|198307|198437.7|198307|198375.8|198250.8|10
1729821970000|2024-10-25 02:06:10|198438.3|198307.3|198433.6|198302.9|198438.3|198307.3|198433.6|198302.9|5
1729821980000|2024-10-25 02:06:20|198434.3|198303.3|198401.2|198276.2|198434.3|198303.3|198401|198276|5
1729822000000|2024-10-25 02:06:40|198409.9|198284.9|198420|198288.7|198421|198289.7|198398.4|198273.4|5
1729822010000|2024-10-25 02:06:50|198420.7|198289.3|198363.5|198238.5|198420.7|198289.3|198363.5|198238.5|8
1729822020000|2024-10-25 02:07:00|198363.3|198238.3|198371.8|198246.8|198371.9|198246.9|198363.3|198238.3|4
1729822030000|2024-10-25 02:07:10|198371.9|198246.9|198371.1|198246.1|198371.9|198246.9|198371.1|198246.1|2
1729822040000|2024-10-25 02:07:20|198370.8|198245.8|198369.8|198244.8|198376.3|198251.3|198369.8|198244.8|7
1729822050000|2024-10-25 02:07:30|198369.4|198244.4|198369.8|198244.8|198392.1|198254.4|198369.4|198244.4|4
1729822060000|2024-10-25 02:07:40|198369.6|198244.6|198369.4|198244.4|198369.6|198244.6|198369.4|198244.4|2
1729822070000|2024-10-25 02:07:50|198461|198190|198460|198190|198461|198190|198460|198190|2
1729822080000|2024-10-25 02:08:00|198459|198189|198461|198190|198461|198190|198459|198189|2
1729822090000|2024-10-25 02:08:10|198460|198189|198462|198190|198462|198190|198460|198189|2
1729822100000|2024-10-25 02:08:20|198369.5|198244.5|198369.7|198244.7|198369.7|198244.7|198369.5|198244.5|2
1729822120000|2024-10-25 02:08:40|198369.5|198244.5|198369.7|198244.7|198369.7|198244.7|198369.5|198244.5|2
1729822130000|2024-10-25 02:08:50|198464|198191|198464|198191|198464|198191|198463|198191|3
1729822140000|2024-10-25 02:09:00|198462|198190|198462|198190|198462|198190|198462|198190|1
1729822150000|2024-10-25 02:09:10|198463|198244.4|198369.4|198244.4|198463|198244.4|198369.4|198244.4|2
1729822160000|2024-10-25 02:09:20|198369.5|198244.5|198369.2|198244.2|198369.5|198244.5|198369.2|198244.2|3
1729822170000|2024-10-25 02:09:30|198393.7|198254.3|198393.3|198254.3|198393.7|198254.3|198393.3|198254.3|2
1729822180000|2024-10-25 02:09:40|198393.7|198254.7|198385.5|198260.5|198393.7|198260.5|198385.5|198254.7|2
1729822190000|2024-10-25 02:09:50|198359|198190|198359|198190|198359|198190|198359|198190|1
1729822200000|2024-10-25 02:10:00||198189||198190||198190||198189|2
1729822210000|2024-10-25 02:10:10|198385.6|198260.6|198407.8|198282.8|198407.8|198282.8|198385.6|198260.6|5
1729822220000|2024-10-25 02:10:20|198399.2|198274.2|198399.2|198274.2|198399.2|198274.2|198399.2|198274.2|1
1729822250000|2024-10-25 02:10:50|198469.1|198303.5|198469.1|198303.5|198469.1|198303.5|198469.1|198303.5|1
1729822260000|2024-10-25 02:11:00|198466.2|198269|198394|198269|198466.2|198269|198394|198269|2
1729822290000|2024-10-25 02:11:30|198364.7|198198|198463.5|198195|198463.5|198198|198364.7|198193|5
1729822300000|2024-10-25 02:11:40|198463|198193|198468|198193|198468|198193|198463|198188|7
1729822310000|2024-10-25 02:11:50|198373.6|198248.6|198373.6|198248.6|198373.6|198248.6|198373.6|198248.6|1
1729822320000|2024-10-25 02:12:00|198390.5|198265.5|198390.5|198265.5|198390.5|198265.5|198390.5|198265.5|1
1729822330000|2024-10-25 02:12:10|198373.6|198248.6|198373.7|198248.7|198373.7|198248.7|198373.6|198248.6|2
1729822340000|2024-10-25 02:12:20|198373.6|198248.6|198361.2|198195|198373.7|198248.7|198361.2|198194|5
1729822350000|2024-10-25 02:12:30||198194||198194||198194||198194|1
1729822360000|2024-10-25 02:12:40||198195||198194||198195||198194|2
1729822370000|2024-10-25 02:12:50|198392.7|198267.7|198392.7|198267.7|198392.7|198267.7|198392.7|198267.7|1
1729822400000|2024-10-25 02:13:20|198460|198189|198460|198191|198460|198191|198460|198189|2
1729822420000|2024-10-25 02:13:40|198396.6|198271.6|198378.1|198253.1|198396.6|198271.6|198378.1|198253.1|2
1729822430000|2024-10-25 02:13:50|198396.6|198271.6|198378.5|198253.5|198396.6|198271.6|198378.3|198253.3|3
1729822440000|2024-10-25 02:14:00|198398.5|198264.6|198398.5|198264.6|198398.5|198264.6|198398.5|198264.6|1
1729822450000|2024-10-25 02:14:10|198399.2|198264.9|198459|198191|198459|198264.9|198398.5|198191|3
1729822460000|2024-10-25 02:14:20|198460|198190|198459|198190|198460|198190|198459|198190|2
1729822470000|2024-10-25 02:14:30|198460|198191|198460|198192|198460|198192|198460|198191|2
1729822480000|2024-10-25 02:14:40|198376.5|198251.5|198376.6|198251.6|198376.6|198251.6|198376.5|198251.5|2
1729822490000|2024-10-25 02:14:50|198376.5|198251.5|198376.6|198251.6|198376.6|198251.6|198376.5|198251.5|2
1729822500000|2024-10-25 02:15:00|198376.1|198251.1|198376.1|198251.1|198376.1|198251.1|198376.1|198251.1|1
1729822510000|2024-10-25 02:15:10|198458|198190|198365.2|198240.2|198458|198257.4|198365.2|198189|5
1729822540000|2024-10-25 02:15:40|198436|198170|198436|198171|198436|198171|198436|198170|2
1729822550000|2024-10-25 02:15:50|198437|198172|198368.4|198243.4|198437|198249.2|198368.4|198168|5
1729822560000|2024-10-25 02:16:00|198377.4|198252.4|198369.4|198244.4|198377.4|198252.4|198369.4|198244.4|2
1729822590000|2024-10-25 02:16:30|198440|198177|198435|198171|198440|198177|198434|198171|5
1729822600000|2024-10-25 02:16:40|198331|198206|198347.8|198221.4|198347.8|198221.4|198331|198206|7
1729822610000|2024-10-25 02:16:50|198347.1|198220.7|198346.8|198220.7|198347.1|198220.7|198346.8|198220.7|2
1729822620000|2024-10-25 02:17:00|198347.1|198220.4|198346.8|198220.4|198347.1|198220.4|198346.8|198220.4|2
1729822640000|2024-10-25 02:17:20|198416|198151|198416|198151|198416|198151|198416|198151|1
1729822650000|2024-10-25 02:17:30|198415|198150|198346.5|198220.1|198415|198220.1|198346.5|198150|2
1729822660000|2024-10-25 02:17:40|198347.2|198220.5|198347.2|198220.5|198347.2|198220.5|198347.2|198220.5|1
1729822670000|2024-10-25 02:17:50|198346.9|198220.1|198347.5|198220.5|198347.5|198220.5|198346.9|198220.1|2
1729822680000|2024-10-25 02:18:00|198346.9|198220.1|198346.9|198220.1|198346.9|198220.1|198346.9|198220.1|1
1729822690000|2024-10-25 02:18:10|198416|198150|198417|198150|198417|198150|198416|198150|2
1729822700000|2024-10-25 02:18:20|198421|198154|198378.8|198191.5|198421|198221.3|198329.5|198151|9
1729822730000|2024-10-25 02:18:50|198378.5|198191.1|198366.3|198180.9|198419|198191.1|198366.3|198149|6
1729822750000|2024-10-25 02:19:10|198366.7|198181.3|198366.7|198181.3|198366.7|198181.3|198366.7|198181.3|1
1729822760000|2024-10-25 02:19:20|198409|198149|198409|198149|198409|198149|198409|198149|1
1729822770000|2024-10-25 02:19:30|198411|198150|198410|198149|198411|198150|198410|198149|2
1729822780000|2024-10-25 02:19:40|198407|198148|198409|198149|198409|198149|198407|198148|2
1729822790000|2024-10-25 02:19:50|198410|198150|198364.5|198182.4|198410|198182.4|198364.5|198150|2
1729822800000|2024-10-25 02:20:00|198364.2||198364.2||198364.2||198364.2||1
1729822810000|2024-10-25 02:20:10|198363.9|198182.1|198364.5|198182.4|198364.5|198182.4|198363.9|198182.1|2
1729822820000|2024-10-25 02:20:20|198363.5|198182.1|198411|198152|198411|198182.1|198363.5|198149|3
1729822830000|2024-10-25 02:20:30|198412|198153|198412|198153|198412|198153|198412|198153|1
1729822840000|2024-10-25 02:20:40|198411|198154|198362.5|198184.5|198411|198184.5|198362.5|198153|3
1729822850000|2024-10-25 02:20:50|198363.5|198185.5|198338.2|198186.1|198363.5|198186.1|198338.2|198185.5|3
1729822860000|2024-10-25 02:21:00|198364.1|198204.1|198375.9|198197.3|198382.1|198204.1|198364.1|198196.9|8
1729822870000|2024-10-25 02:21:10|198375.6|198196.9|198376.3|198197.3|198376.3|198197.3|198375.6|198196.9|2
1729822880000|2024-10-25 02:21:20|198379.2|198204.7|198377.2|198202.7|198379.2|198204.7|198355.8|198202.4|5
1729822890000|2024-10-25 02:21:30|198376.9||198376.9||198376.9||198376.9||1
1729822910000|2024-10-25 02:21:50|198419|198159|198425|198164|198425|198164|198419|198159|3
1729822920000|2024-10-25 02:22:00|198423|198163|198424|198164|198424|198164|198423|198163|2
1729822930000|2024-10-25 02:22:10|198357.1|198205.3|198357.1|198205.3|198357.1|198205.3|198357.1|198205.3|1
1729822950000|2024-10-25 02:22:30||198205.6||198206.6||198206.6||198205.6|3
1729822960000|2024-10-25 02:22:40|198378.4|198204.6|198426|198166|198426|198204.6|198378.4|198161|6
1729822970000|2024-10-25 02:22:50|198424|198164|198417|198158|198424|198164|198416|198157|5
1729822990000|2024-10-25 02:23:10|198378.7|198205.7|198378.7|198205.7|198378.7|198205.7|198378.7|198205.7|1
1729823000000|2024-10-25 02:23:20|198378.1|198205|198378.7|198205.7|198378.7|198205.7|198378.1|198205|2
1729823020000|2024-10-25 02:23:40|198417|198158|198417|198158|198417|198158|198417|198158|1
1729823040000|2024-10-25 02:24:00|198418|198159|198359.3|198207.1|198422|198207.1|198359.3|198159|4
1729823070000|2024-10-25 02:24:30|198422|198163|198422|198163|198422|198163|198422|198163|1
1729823080000|2024-10-25 02:24:40|198421|198162|198421|198162|198421|198162|198421|198162|1
1729823090000|2024-10-25 02:24:50|198419|198161|198420|198161|198420|198161|198419|198161|2
1729823100000|2024-10-25 02:25:00|198379.1|198206.9|198379.1|198206.9|198379.1|198206.9|198379.1|198206.9|1
1729823110000|2024-10-25 02:25:10|198378.8|198207.2|198378.8|198206.9|198378.8|198207.2|198378.8|198206.9|2
1729823120000|2024-10-25 02:25:20|198358.7|198207.2|198358.7|198207.2|198358.7|198207.2|198358.7|198207.2|1
1729823130000|2024-10-25 02:25:30|198421|198162|198420|198162|198421|198162|198418|198160|5
1729823140000|2024-10-25 02:25:40|198422|198163|198422|198163|198422|198163|198422|198163|1
1729823150000|2024-10-25 02:25:50|198417|198159|198379.1|198207.2|198417|198207.2|198378.1|198158|4
1729823160000|2024-10-25 02:26:00|198359.2|198207.9|198379.8|198207.9|198379.8|198207.9|198359.2|198207.9|2
1729823170000|2024-10-25 02:26:10|198389.1|198243.2|198396.6|198224.7|198397.3|198243.2|198389.1|198222.3|7
1729823190000|2024-10-25 02:26:30|198396.3|198224.3|198396.9|198224.7|198396.9|198224.7|198396.3|198224.3|2
1729823200000|2024-10-25 02:26:40|198448|198191|198448|198191|198448|198191|198447|198189|3
1729823210000|2024-10-25 02:26:50|198451|198193|198448|198191|198451|198193|198448|198191|2
1729823220000|2024-10-25 02:27:00|198395.2|198224.4|198395.2|198224.4|198395.2|198224.4|198395.2|198224.4|1
1729823230000|2024-10-25 02:27:10|198395.5||198395.5||198395.5||198395.5||1
1729823240000|2024-10-25 02:27:20|198395.4|198224.2|198380.1|198209.3|198395.4|198224.2|198358.6|198209.3|6
1729823260000|2024-10-25 02:27:40|198381.1|198209.9|198358.6|198211.9|198382.7|198211.9|198358.6|198209.9|4
1729823270000|2024-10-25 02:27:50|198381.7|198210.6|198381.1|198210.3|198381.7|198210.6|198380.4|198209.6|3
1729823290000|2024-10-25 02:28:10|198425|198168|198425|198168|198426|198169|198425|198168|3
1729823300000|2024-10-25 02:28:20|198427|198169|198363.1|198215.9|198429|198216.3|198363.1|198169|5
1729823310000|2024-10-25 02:28:30||198215.6||198215.6||198215.6||198215.6|1
1729823320000|2024-10-25 02:28:40||198215.9||198215.9||198215.9||198215.9|1
1729823330000|2024-10-25 02:28:50|198435|198178|198433|198176|198435|198178|198433|198176|2
1729823340000|2024-10-25 02:29:00|198428|198171|198430|198173|198430|198173|198428|198171|2
1729823350000|2024-10-25 02:29:10|198392.9|198222.1|198394.5|198223.4|198394.5|198223.4|198392.9|198222.1|3
1729823360000|2024-10-25 02:29:20|198393.9|198223.1|198392.9|198246.6|198393.9|198246.6|198392.9|198223.1|5
1729823370000|2024-10-25 02:29:30|198393.2|198222.4|198384.2|198213.4|198393.2|198222.4|198384.2|198213.4|5
1729823380000|2024-10-25 02:29:40|198364.3|198215.7|198364.3|198215.7|198364.3|198215.7|198364.3|198215.7|1
1729823390000|2024-10-25 02:29:50|198385.9|198215.1|198385.9|198215.1|198385.9|198215.1|198385.9|198215.1|1
1729823400000|2024-10-25 02:30:00|198385.5|198214.7|198426|198169|198428|198214.7|198384.5|198169|5
1729823410000|2024-10-25 02:30:10|198428|198170|198431|198174|198431|198174|198426|198169|4
1729823420000|2024-10-25 02:30:20|198433|198175|198377.3|198231.7|198433|198231.7|198374.5|198175|6
1729823430000|2024-10-25 02:30:30|198401.9|198231.4|198377.3|198231.1|198401.9|198233.1|198377.3|198230.7|5
1729823450000|2024-10-25 02:30:50|198455|198197|198453|198196|198455|198199|198453|198196|4
1729823460000|2024-10-25 02:31:00|198454|198197|198458|198200|198458|198200|198454|198197|4
1729823470000|2024-10-25 02:31:10|198456|198199|198402.9|198232.1|198456|198233.4|198378.8|198198|4
1729823480000|2024-10-25 02:31:20|198403.5|198232.4|198403.9|198232.7|198403.9|198232.7|198403.5|198232.4|2
1729823490000|2024-10-25 02:31:30|198403.2|198232.4|198403.2|198232.4|198403.2|198232.4|198403.2|198232.4|1
1729823510000|2024-10-25 02:31:50|198448|198191|198398.5|198227.9|198451|198227.9|198397.9|198191|4
1729823520000|2024-10-25 02:32:00|198397.9|198227.5|198398.2|198227.9|198398.9|198228.9|198371.3|198227.5|4
1729823530000|2024-10-25 02:32:10|198397.5|198227.5|198395.9|198225.5|198397.5|198227.5|198395.2|198225.2|4
1729823540000|2024-10-25 02:32:20|198446|198190|198447|198191|198447|198191|198446|198190|2
1729823550000|2024-10-25 02:32:30|198405.9|198235.9|198398.5|198228.2|198405.9|198235.9|198397.8|198227.5|5
1729823560000|2024-10-25 02:32:40|198399.5|198229.2|198399.5|198229.2|198399.5|198229.2|198399.5|198229.2|1
1729823570000|2024-10-25 02:32:50|198398.8|198228.9|198398.5|198228.5|198398.8|198228.9|198398.5|198228.5|2
1729823580000|2024-10-25 02:33:00|198451|198194|198451|198194|198451|198194|198451|198194|1
1729823590000|2024-10-25 02:33:10|198450||198450||198450||198450||1
1729823600000|2024-10-25 02:33:20|198395.7|198225.7|198368.5|198227.4|198396.3|198227.4|198368.5|198225.7|6
1729823610000|2024-10-25 02:33:30|198378.6|198234.1|198378.6|198235.1|198378.6|198235.1|198378.6|198234.1|2
1729823620000|2024-10-25 02:33:40||198234.8||198234.8||198234.8||198234.8|1
1729823630000|2024-10-25 02:33:50||198234.5||198234.1||198234.5||198234.1|2
1729823640000|2024-10-25 02:34:00|198457|198235.5|198457|198201|198457|198235.5|198457|198201|5
1729823650000|2024-10-25 02:34:10||198202||198202||198202||198202|1
1729823660000|2024-10-25 02:34:20||198203||198203||198203||198203|1
1729823670000|2024-10-25 02:34:30|198374.4|198202|198374.4|198232.3|198374.4|198232.3|198374.4|198202|2
1729823680000|2024-10-25 02:34:40||198233||198233.7||198233.7||198233|2
1729823690000|2024-10-25 02:34:50||198233.3||198233||198233.3||198233|2
1729823700000|2024-10-25 02:35:00|198400.3|198232|198456|198207|198456|198232|198374.4|198198|7
1729823710000|2024-10-25 02:35:10||198206||198204||198206||198204|2
1729823720000|2024-10-25 02:35:20|198375.5|198238.8|198366.6|198231.8|198375.5|198239.1|198366.6|198231.8|4
1729823730000|2024-10-25 02:35:30|198395.1|198229.8|198396.3|198231.5|198396.3|198233.1|198368.5|198229.8|10
1729823740000|2024-10-25 02:35:40|198368.5|198232.1|198368.5|198232.5|198368.5|198232.5|198368.5|198232.1|2
1729823750000|2024-10-25 02:35:50||198232.1||198232.1||198232.1||198232.1|1
1729823760000|2024-10-25 02:36:00|198453|198231.5|198454|198197|198455|198231.5|198451|198195|5
1729823770000|2024-10-25 02:36:10|198453||198453||198453||198453||1
1729823780000|2024-10-25 02:36:20|198455|198198|198394.3|198229|198455|198235.5|198391.6|198188|9
1729823790000|2024-10-25 02:36:30|198393.9||198393.9||198393.9||198393.9||1
1729823800000|2024-10-25 02:36:40|198394.6|198229.3|198372.9|198247.7|198394.6|198249.3|198372.9|198229.3|3
1729823810000|2024-10-25 02:36:50|198372.5|198247.3|198374.2|198249|198374.2|198249|198372.5|198247.3|2
1729823820000|2024-10-25 02:37:00|198374.5|198249.3|198356.1|198231.1|198374.5|198249.3|198356.1|198231.1|3
1729823830000|2024-10-25 02:37:10|198366.6|198241.6|198359|198234|198366.6|198241.6|198358.4|198233.4|5
1729823840000|2024-10-25 02:37:20|198359.2|198234.2|198359.2|198234.2|198359.2|198234.2|198359.2|198234.2|1
1729823850000|2024-10-25 02:37:30|198358.9|198233.9|198358.9|198233.9|198358.9|198233.9|198358.9|198233.9|1
1729823860000|2024-10-25 02:37:40|198456|198199|198454|198198|198456|198199|198452|198196|3
1729823870000|2024-10-25 02:37:50|198455|198199|198455|198199|198455|198199|198455|198199|1
1729823880000|2024-10-25 02:38:00|198456|198232.2|198371.9|198246.7|198456|198246.7|198353|198228|5
1729823890000|2024-10-25 02:38:10|198373|198248|198357.4|198232.4|198373|198248|198357.2|198232.2|8
1729823900000|2024-10-25 02:38:20|198357.5|198232.5|198360.2|198235.2|198360.2|198235.2|198357.5|198232.5|3
1729823910000|2024-10-25 02:38:30|198360|198235|198360|198235|198360|198235|198360|198235|1
1729823920000|2024-10-25 02:38:40|198360.2|198235.2|198360.2|198235.2|198360.2|198235.2|198360.2|198235.2|1
1729823930000|2024-10-25 02:38:50|198340.5|198202|198340.5|198202|198340.5|198202|198340.5|198202|1
1729823940000|2024-10-25 02:39:00||198201||198201||198201||198201|1
1729823950000|2024-10-25 02:39:10|198359|198234|198359|198234|198359|198234|198359|198234|1
1729823960000|2024-10-25 02:39:20|198358.8|198233.8|198378.5|198253.3|198378.5|198253.3|198358.8|198233.8|2
1729823970000|2024-10-25 02:39:30|198378.3|198253.6|198378.6|198253.6|198378.6|198253.6|198378.3|198253.6|2
1729823980000|2024-10-25 02:39:40|198379|198254|198379|198254|198379|198254|198379|198254|1
1729823990000|2024-10-25 02:39:50|198458|198202|198459|198202|198459|198202|198458|198202|2
1729824000000|2024-10-25 02:40:00|198458|198203|198461|198204|198461|198204|198458|198203|3
1729824010000|2024-10-25 02:40:10|198359.5|198234.5|198359.3|198234.3|198359.5|198234.5|198359.3|198234.3|2
1729824020000|2024-10-25 02:40:20|198359.5|198234.5|198359.3|198234.3|198359.5|198234.5|198359.3|198234.3|2
1729824030000|2024-10-25 02:40:30|198360.3|198235.3|198382.5|198249.6|198382.9|198249.9|198360.3|198235.3|3
1729824050000|2024-10-25 02:40:50|198383.2|198249.9|198383.2|198249.9|198383.2|198249.9|198383.2|198249.9|1
1729824060000|2024-10-25 02:41:00|198382.9|198202|198457|198201|198458|198202|198382.9|198201|3
1729824070000|2024-10-25 02:41:10|198458|198200|198456|198200|198458|198201|198456|198200|5
1729824080000|2024-10-25 02:41:20|198458|198201|198382.7|198249.5|198459|198249.5|198382.7|198201|4
1729824090000|2024-10-25 02:41:30|198382.4||198382.4||198382.4||198382.4||1
1729824100000|2024-10-25 02:41:40|198382.7|198249.8|198382.7|198249.8|198382.7|198249.8|198382.7|198249.8|1
1729824110000|2024-10-25 02:41:50|198382.4|198249.5|198454|198198|198454|198249.5|198358.7|198198|6
1729824120000|2024-10-25 02:42:00|198456|198199|198454|198198|198456|198199|198454|198198|2
1729824130000|2024-10-25 02:42:10|198455|198204|198455|198204|198455|198204|198455|198204|2
1729824140000|2024-10-25 02:42:20|198358.8|198233.8|198358.6|198233.6|198358.8|198233.8|198358.6|198233.6|2
1729824150000|2024-10-25 02:42:30|198358.3|198233.3|198358.3|198233.3|198358.3|198233.3|198358.3|198233.3|1
1729824160000|2024-10-25 02:42:40|198358.1|198233.1|198358.1|198233.1|198358.1|198233.1|198358.1|198233.1|1
1729824170000|2024-10-25 02:42:50|198456|198200|198456|198200|198456|198200|198456|198200|1
1729824190000|2024-10-25 02:43:10|198453|198197|198373.7|198240.8|198453|198240.8|198352.1|198197|4
1729824200000|2024-10-25 02:43:20|198378.1|198245.2|198358.3|198233.3|198378.9|198246|198358.3|198233.3|3
1729824210000|2024-10-25 02:43:30|198358|198233|198358|198233|198358|198233|198358|198233|1
1729824220000|2024-10-25 02:43:40|198358.1|198233.1|198358.1|198233.1|198358.1|198233.1|198358|198233|3
1729824230000|2024-10-25 02:43:50|198453|198197|198453|198197|198453|198197|198453|198197|1
1729824240000|2024-10-25 02:44:00|198452|198196|198355.4|198230.4|198452|198243.6|198355.4|198195|5
1729824250000|2024-10-25 02:44:10|198355.2|198230.2|198355.2|198230.2|198355.2|198230.2|198355.2|198230.2|1
1729824270000|2024-10-25 02:44:30|198451|198195|198447|198191|198451|198195|198447|198191|2
1729824300000|2024-10-25 02:45:00|198449|198192|198376.7|198243.5|198449|198243.5|198376.7|198192|2
1729824310000|2024-10-25 02:45:10|198354.7|198229.7|198354.9|198229.9|198354.9|198229.9|198354.7|198229.7|2
1729824320000|2024-10-25 02:45:20|198376.7|198243.8|198376.7|198243.8|198376.7|198243.8|198376.7|198243.8|1
1729824330000|2024-10-25 02:45:30|198376.4|198243.5|198448|198192|198448|198243.5|198376.4|198192|2
1729824350000|2024-10-25 02:45:50|198376.4|198243.5|198376.1|198243.1|198376.4|198243.5|198376.1|198243.1|2
1729824360000|2024-10-25 02:46:00|198374.4|198241.1|198369|198235.7|198374.4|198241.1|198368.3|198235.1|4
1729824370000|2024-10-25 02:46:10|198377.6|198244.3|198378.3|198245.1|198381.7|198248.7|198368.5|198235.6|11
1729824380000|2024-10-25 02:46:20|198374.2|198240.9|198373.9|198240.6|198374.2|198240.9|198373.2|198240.3|3
1729824390000|2024-10-25 02:46:30|198380.1|198246.8|198373.6|198240.3|198380.1|198246.8|198373.6|198240.3|2
1729824400000|2024-10-25 02:46:40|198352.1|198227.1|198350.3|198217.1|198364|198230.7|198346.7|198216.1|6
1729824410000|2024-10-25 02:46:50|198349.7|198216.8|198349.3|198216.5|198349.7|198216.8|198349.3|198216.5|2
1729824420000|2024-10-25 02:47:00|198350|198216.8|198350|198216.8|198350|198216.8|198350|198216.8|1
1729824430000|2024-10-25 02:47:10|198349.3|198216.5|198416|198159|198416|198216.5|198349.3|198159|2
1729824440000|2024-10-25 02:47:20|198413|198158|198413|198158|198413|198158|198413|198158|1
1729824450000|2024-10-25 02:47:30|198350.3|198217.8|198350.3|198217.8|198350.3|198217.8|198350.3|198217.8|1
1729824460000|2024-10-25 02:47:40|198350.7|198218.1|198350.7|198218.1|198350.7|198218.1|198350.7|198218.1|1
1729824470000|2024-10-25 02:47:50|198350.3|198217.8|198350.3|198217.8|198350.3|198217.8|198350.3|198217.8|1
1729824480000|2024-10-25 02:48:00|198352|198219.1|198350.7|198218.1|198352|198219.1|198350.7|198218.1|2
1729824490000|2024-10-25 02:48:10|198415|198159|198415|198159|198415|198159|198415|198159|1
1729824500000|2024-10-25 02:48:20|198414|198225|198357.9|198225|198414|198225|198357.9|198225|2
1729824510000|2024-10-25 02:48:30|198357.6|198224.7|198357.3|198224.3|198357.6|198224.7|198355.9|198223.3|7
1729824520000|2024-10-25 02:48:40|198357.6|198225|198358.1|198225.2|198358.1|198225.2|198357.5|198224.9|3
1729824530000|2024-10-25 02:48:50|198358.8|198225.5|198358.8|198225.9|198358.8|198225.9|198358.8|198225.5|2
1729824540000|2024-10-25 02:49:00|198358.1|198225.5|198358.1|198225.5|198358.1|198225.5|198358.1|198225.5|1
1729824560000|2024-10-25 02:49:20|198361.8|198229.2|198362.8|198230.2|198362.8|198230.2|198361.8|198229.2|2
1729824580000|2024-10-25 02:49:40|198360.8|198228.2|198360.8|198228.2|198360.8|198228.2|198360.8|198228.2|1
1729824590000|2024-10-25 02:49:50|198424|198168|198424|198168|198424|198168|198424|198168|1
1729824600000|2024-10-25 02:50:00|198421|198166|198418|198162|198421|198166|198418|198162|3
1729824610000|2024-10-25 02:50:10|198360|198227.1|198356.9|198224|198360|198227.1|198354.8|198221.9|4
1729824620000|2024-10-25 02:50:20|198357.3|198224.3|198357.3|198224.3|198357.3|198224.3|198357.3|198224.3|1
1729824630000|2024-10-25 02:50:30|198357.6|198224.7|198357.6|198224.7|198357.6|198224.7|198357.6|198224.7|1
1729824640000|2024-10-25 02:50:40|198356.6|198224|198356.6|198224|198356.6|198224|198356.6|198224|1
1729824650000|2024-10-25 02:50:50|198412|198156|198412|198156|198412|198156|198412|198156|1
1729824660000|2024-10-25 02:51:00|198410|198155|198409|198154|198410|198155|198409|198154|2
1729824670000|2024-10-25 02:51:10|198411|198155|198355.4|198222.5|198411|198222.5|198355.4|198155|2
1729824680000|2024-10-25 02:51:20|198354.7|198222.1|198355.4|198222.5|198355.4|198222.5|198354.7|198222.1|2
1729824700000|2024-10-25 02:51:40|198355.1|198222.1|198355.1|198222.1|198355.1|198222.1|198355.1|198222.1|1
1729824710000|2024-10-25 02:51:50|198411|198155|198410|198155|198412|198156|198410|198155|3
1729824720000|2024-10-25 02:52:00|198409|198154|198355.3|198222.4|198410|198222.4|198355.3|198154|3
1729824730000|2024-10-25 02:52:10|198355|198222.1|198354.7|198222.1|198355|198222.1|198354.7|198222.1|2
1729824740000|2024-10-25 02:52:20|198355||198355||198355||198355||1
1729824750000|2024-10-25 02:52:30|198355.3|198222.4|198355.3|198222.4|198355.3|198222.4|198355.3|198222.4|1
1729824760000|2024-10-25 02:52:40|198410|198154|198411|198155|198411|198155|198410|198154|2
1729824780000|2024-10-25 02:53:00|198412|198156|198356.2|198223.6|198412|198223.6|198356.2|198156|3
1729824790000|2024-10-25 02:53:10|198351.7|198219.1|198339.4|198210.5|198352.4|198227.4|198317.7|198192.7|9
1729824800000|2024-10-25 02:53:20|198338.3|198209.4|198336.9|198208.1|198338.3|198209.4|198336.9|198208.1|4
1729824810000|2024-10-25 02:53:30|198336.6|198207.7|198333.6|198204.4|198336.6|198207.7|198332.9|198204.1|3
1729824820000|2024-10-25 02:53:40|198333.9|198204.7|198333.6|198204.7|198333.9|198204.7|198333.6|198204.7|2
1729824830000|2024-10-25 02:53:50||198204.4||198204.4||198204.4||198204.4|1
1729824840000|2024-10-25 02:54:00|198400|198143|198392|198136|198400|198143|198388|198136|5
1729824850000|2024-10-25 02:54:10|198393|198137|198393|198137|198393|198137|198393|198137|1
1729824860000|2024-10-25 02:54:20|198392|198136|198343.2|198218.2|198393|198218.2|198343.2|198136|4
1729824870000|2024-10-25 02:54:30|198343|198218|198343|198218|198343|198218|198343|198218|1
1729824880000|2024-10-25 02:54:40|198343.2|198218.2|198335|198206.1|198343.2|198218.2|198329.3|198200.4|5
1729824890000|2024-10-25 02:54:50|198337|198208.1|198334.3|198205.8|198340.7|198211.9|198334.3|198205.8|10
1729824900000|2024-10-25 02:55:00|198334.7|198206.1|198335|198206.1|198335|198206.1|198334.7|198206.1|2
1729824910000|2024-10-25 02:55:10|198335.3|198206.5|198335.3|198206.5|198335.3|198206.5|198335.3|198206.5|1
1729824920000|2024-10-25 02:55:20|198334|198205.5|198335.1|198206.2|198347|198222|198327.1|198198.6|7
1729824930000|2024-10-25 02:55:30|198334.7|198205.9|198342.8|198217.8|198348.9|198223.9|198333.4|198204.5|5
1729824940000|2024-10-25 02:55:40|198343.1|198218.1|198343.1|198218.1|198343.1|198218.1|198343.1|198218.1|1
1729824950000|2024-10-25 02:55:50|198343|198218|198343|198218|198343.1|198218.1|198343|198218|5
1729824960000|2024-10-25 02:56:00|198343.5|198218.5|198329.5|198201|198343.5|198218.5|198329.5|198201|2
1729824970000|2024-10-25 02:56:10|198392|198137|198392|198137|198392|198137|198392|198137|1
1729824980000|2024-10-25 02:56:20|198391|198136|198391|198136|198394|198138|198391|198136|3
1729824990000|2024-10-25 02:56:30|198389|198134|198332.1|198203.2|198389|198218.5|198330.4|198134|7
1729825000000|2024-10-25 02:56:40|198332.7|198203.9|198318.9|198193.9|198340.9|198212.3|198318.9|198193.9|5
1729825010000|2024-10-25 02:56:50|198336.8|198208.3|198318.9|198193.9|198336.8|198208.3|198318.9|198193.9|2
1729825040000|2024-10-25 02:57:20|198399|198144|198329.4|198200.5|198399|198200.9|198329.4|198144|3
1729825050000|2024-10-25 02:57:30|198329.7|198200.9|198329.7|198200.9|198329.7|198200.9|198329.7|198200.9|1
1729825060000|2024-10-25 02:57:40|198329.4|198200.5|198329.4|198201.2|198329.4|198201.2|198328.7|198200.5|3
1729825070000|2024-10-25 02:57:50|198330.1|198201.5|198395|198141|198395|198201.5|198330.1|198141|2
1729825090000|2024-10-25 02:58:10|198335.9|198207.7|198337.2|198209|198337.5|198209|198335.9|198207.7|4
1729825100000|2024-10-25 02:58:20|198337.5||198337.2||198337.5||198337.2||2
1729825110000|2024-10-25 02:58:30|198337.9|198209.3|198337.9|198209.3|198337.9|198209.3|198337.9|198209.3|1
1729825120000|2024-10-25 02:58:40|198401|198146|198404|198149|198404|198149|198400|198145|3
1729825130000|2024-10-25 02:58:50|198402|198148|198352.3|198227.1|198404|198227.1|198352.3|198148|3
1729825140000|2024-10-25 02:59:00|198351.4|198226.4|198347.5|198222.2|198351.4|198226.4|198347.5|198222.2|3
1729825150000|2024-10-25 02:59:10|198352.5|198227.2|198329.6|198204.6|198352.5|198227.2|198323.7|198198.7|10
1729825160000|2024-10-25 02:59:20|198323.9|198198.9|198323.6|198198.6|198350.7|198224.6|198323.4|198198.4|8
1729825170000|2024-10-25 02:59:30|198333.6|198208.6|198333.6|198208.6|198333.6|198208.6|198333.6|198208.6|1
1729825190000|2024-10-25 02:59:50|198326.1|198201.1|198329.7|198204.7|198329.8|198204.8|198325.6|198200.6|5
1729825210000|2024-10-25 03:00:10|198329.5|198204.5|198329.3|198204.3|198350.4|198223.7|198329.2|198204.2|5
1729825220000|2024-10-25 03:00:20|198435|198151|198435|198151|198435|198151|198435|198151|1
1729825230000|2024-10-25 03:00:30|198434|198150|198434|198150|198434|198150|198434|198150|1
1729825240000|2024-10-25 03:00:40|198329.5|198204.5|198329.5|198204.5|198329.5|198204.5|198329.5|198204.5|1
1729825250000|2024-10-25 03:00:50|198329|198204|198317.5|198192.5|198329|198204|198317.5|198192.5|3
1729825260000|2024-10-25 03:01:00|198297.9|198247.9|198300.9|198250.9|198300.9|198250.9|198285.8|198235.8|4
1729825280000|2024-10-25 03:01:20|198356.1|198231.1|198305.8|198255.8|198356.1|198255.8|198295.8|198231.1|6
1729825290000|2024-10-25 03:01:30|198296|198246|198296|198246|198296|198246|198296|198246|1
1729825310000|2024-10-25 03:01:50|198315.5|198190.5|198296|198246|198315.7|198246|198296|198190.5|3
1729825320000|2024-10-25 03:02:00|198413|198140|198408|198137|198413|198140|198408|198137|3
1729825330000|2024-10-25 03:02:10|198411|198140|198411|198140|198411|198140|198411|198140|1
1729825340000|2024-10-25 03:02:20|198296.3|198246.3|198314.2|198264.2|198334.7|198276.2|198296.3|198191|6
1729825350000|2024-10-25 03:02:30|198334.9|198209.9|198334.9|198209.9|198334.9|198209.9|198334.9|198209.9|1
1729825360000|2024-10-25 03:02:40|198335.4|198210.4|198334.9|198209.9|198335.4|198210.4|198334.7|198209.7|4
1729825370000|2024-10-25 03:02:50|198313.3|198164|198313.3|198164|198313.3|198164|198313.3|198164|1
1729825380000|2024-10-25 03:03:00|198333.4|198166|198321.6|198271.6|198350.5|198281.8|198321.6|198166|8
1729825390000|2024-10-25 03:03:10|198342|198217|198352.5|198227.5|198352.5|198227.5|198342|198217|3
1729825400000|2024-10-25 03:03:20|198352.4|198227.4|198345.6|198220.6|198354.2|198275.5|198325.5|198220.3|13
1729825410000|2024-10-25 03:03:30|198345.8|198220.8|198345.8|198220.8|198345.8|198220.8|198345.8|198220.8|1
1729825420000|2024-10-25 03:03:40|198345.6|198220.6|198345.8|198220.8|198345.8|198220.8|198345.6|198220.6|2
1729825430000|2024-10-25 03:03:50|198344.8|198219.8|198440|198181|198440|198219.8|198344.8|198179|4
1729825440000|2024-10-25 03:04:00|198437|198178|198438|198179|198439|198179|198437|198178|4
1729825450000|2024-10-25 03:04:10|198440|198180|198345|198220|198441|198220|198345|198178|5
1729825470000|2024-10-25 03:04:30|198345.2|198220.2|198345.2|198220.2|198345.2|198220.2|198345.2|198220.2|1
1729825480000|2024-10-25 03:04:40|198345|198220|198345.2|198220.2|198345.2|198220.2|198345|198220|2
1729825490000|2024-10-25 03:04:50|198436|198177|198432|198174|198436|198177|198432|198172|6
1729825500000|2024-10-25 03:05:00|198368.4|198173|198345.9|198220.9|198368.4|198243.4|198345.9|198173|5
1729825510000|2024-10-25 03:05:10|198365.2|198240.2|198363|198238|198365.2|198240.2|198363|198238|2
1729825520000|2024-10-25 03:05:20|198365.2|198240.2|198345.9|198220.9|198365.2|198240.2|198345.9|198220.9|2
1729825530000|2024-10-25 03:05:30|198346|198221|198346|198221|198346|198221|198346|198221|1
1729825550000|2024-10-25 03:05:50|198437|198178|198436|198178|198437|198178|198436|198178|2
1729825560000|2024-10-25 03:06:00|198437|198179|198438|198179|198438|198179|198437|198179|2
1729825570000|2024-10-25 03:06:10|198436|198178|198365.9|198240.9|198439|198241.4|198365.9|198178|6
1729825580000|2024-10-25 03:06:20|198366.2|198241.2|198350|198225|198366.2|198241.2|198346.4|198221.4|7
1729825590000|2024-10-25 03:06:30|198349.9|198224.9|198349.5|198224.5|198349.9|198224.9|198349.5|198224.5|3
1729825620000|2024-10-25 03:07:00|198438|198181|198366.7|198241.7|198438|198248.1|198365.4|198181|8
1729825630000|2024-10-25 03:07:10|198350|198225|198382.3|198257.3|198382.3|198257.3|198349.7|198224.7|5
1729825640000|2024-10-25 03:07:20|198382.9|198257.9|198357.3|198232.3|198383.5|198258.5|198357.1|198232.1|4
1729825650000|2024-10-25 03:07:30|198357.1|198232.1|198357.6|198232.6|198357.6|198232.6|198357.1|198232.1|2
1729825660000|2024-10-25 03:07:40|198356|198231|198355.9|198230.9|198356|198231|198355.9|198230.9|2
1729825670000|2024-10-25 03:07:50|198355.4|198230.4|198355.4|198230.4|198355.4|198230.4|198355.4|198230.4|1
1729825680000|2024-10-25 03:08:00|198356.2|198231.2|198356.2|198231.2|198356.2|198231.2|198356.2|198231.2|1
1729825690000|2024-10-25 03:08:10|198451|198194|198451|198194|198451|198194|198451|198194|1
1729825700000|2024-10-25 03:08:20|198456|198199|198355.7|198230.7|198456|198236.5|198355.4|198199|7
1729825710000|2024-10-25 03:08:30|198362.4|198237.4|198367.9|198242.9|198369.1|198244.1|198352.2|198227.2|7
1729825720000|2024-10-25 03:08:40|198367.7|198242.7|198367.7|198242.7|198368.2|198243.2|198367.7|198242.7|3
1729825730000|2024-10-25 03:08:50|198368.2|198243.2|198368.2|198243.2|198368.2|198243.2|198368.2|198243.2|1
1729825740000|2024-10-25 03:09:00|198367.7|198242.7|198361.7|198236.7|198437|198242.7|198361.7|198180|5
1729825750000|2024-10-25 03:09:10|198370.7|198245.7|198366.2|198241.2|198372.4|198247.4|198365.7|198240.7|5
1729825760000|2024-10-25 03:09:20|198365|198240|198365.9|198240.9|198365.9|198240.9|198365|198240|3
1729825770000|2024-10-25 03:09:30|198366|198241|198366|198241|198366|198241|198366|198241|1
1729825790000|2024-10-25 03:09:50|198435|198178|198434|198176|198435|198178|198432|198175|5
1729825800000|2024-10-25 03:10:00|198432|198175|198365.2|198240.2|198432|198240.2|198365.2|198175|2
1729825810000|2024-10-25 03:10:10|198365.7|198240.7|198366|198241|198366|198241|198365.7|198240.7|2
1729825820000|2024-10-25 03:10:20|198366.2|198241.2|198365.7|198240.7|198366.2|198241.2|198365.7|198240.7|2
1729825830000|2024-10-25 03:10:30|198365.2|198240.2|198363.5|198238.5|198365.2|198240.2|198362.7|198237.7|4
1729825850000|2024-10-25 03:10:50|198426|198170|198364.4|198239.4|198426|198247.2|198363.9|198170|5
1729825860000|2024-10-25 03:11:00|198364.9|198239.9|198364.9|198239.9|198364.9|198239.9|198364.4|198239.4|3
1729825870000|2024-10-25 03:11:10|198364.4|198239.4|198370.7|198245.7|198376.5|198251.5|198364.4|198239.4|5
1729825880000|2024-10-25 03:11:20|198368.4|198243.4|198362.7|198237.7|198368.4|198243.4|198362.7|198237.7|3
1729825890000|2024-10-25 03:11:30|198361.4|198236.4|198367.1|198242.1|198372.8|198247.8|198361.4|198236.4|7
1729825920000|2024-10-25 03:12:00|198366.6|198241.6|198438|198181|198438|198241.6|198366.6|198175|6
1729825930000|2024-10-25 03:12:10|198437|198180|198372|198247|198437|198253.4|198370.4|198180|4
1729825940000|2024-10-25 03:12:20|198371.2|198246.2|198370|198245|198379|198254|198369.7|198244.7|4
1729825950000|2024-10-25 03:12:30|198370.3|198245.3|198370|198245|198370.3|198245.3|198370|198245|2
1729825970000|2024-10-25 03:12:50|198444|198187|198445|198188|198445|198188|198444|198187|2
1729825980000|2024-10-25 03:13:00|198444|198187|198444|198187|198444|198187|198444|198187|1
1729825990000|2024-10-25 03:13:10|198443|198186|198371.9|198246.9|198444|198246.9|198371.9|198186|3
1729826000000|2024-10-25 03:13:20|198372.9|198247.9|198373.3|198248.3|198373.3|198248.3|198372.8|198247.8|3
1729826010000|2024-10-25 03:13:30|198372.9|198247.9|198373.1|198248.1|198373.3|198248.3|198372.9|198247.9|3
1729826020000|2024-10-25 03:13:40|198354.5|198229.5|198373.3|198248.3|198373.3|198248.3|198354.5|198229.5|3
1729826030000|2024-10-25 03:13:50|198447|198191|198446|198190|198448|198191|198446|198190|3
1729826040000|2024-10-25 03:14:00|198445|198188|198443|198187|198445|198188|198443|198187|2
1729826050000|2024-10-25 03:14:10|198371.6|198246.6|198371.6|198246.6|198371.6|198246.6|198371.6|198246.6|1
1729826060000|2024-10-25 03:14:20|198371.8|198246.8|198371.6|198246.6|198371.8|198246.8|198371.6|198246.6|2
1729826070000|2024-10-25 03:14:30|198372.2|198247.2|198371.6|198246.6|198372.2|198247.2|198371.6|198246.6|2
1729826080000|2024-10-25 03:14:40|198443|198187|198443|198187|198443|198187|198443|198187|1
1729826090000|2024-10-25 03:14:50|198444|198188|198444|198188|198444|198188|198444|198188|1
1729826100000|2024-10-25 03:15:00|198372.2|198247.2|198354.4|198229.4|198372.2|198247.2|198354.4|198229.4|2
1729826110000|2024-10-25 03:15:10|198385.8|198260.8|198383.2|198258.2|198390.4|198265.4|198381|198256|10
1729826120000|2024-10-25 03:15:20|198383.9|198258.9|198383.9|198258.9|198383.9|198258.9|198383.9|198258.9|1
1729826130000|2024-10-25 03:15:30|198383|198258|198382.5|198257.5|198383|198258|198381.9|198256.9|3
1729826140000|2024-10-25 03:15:40|198450|198194|198384.7|198259.7|198450|198265.9|198384.7|198194|4
1729826150000|2024-10-25 03:15:50|198391.4|198266.4|198387.6|198262.6|198391.4|198266.4|198383.7|198258.7|5
1729826160000|2024-10-25 03:16:00|198387.3|198262.3|198386.5|198261.5|198395|198270|198386.5|198261.5|6
1729826170000|2024-10-25 03:16:10|198387|198262|198387|198262|198387|198262|198387|198262|1
1729826180000|2024-10-25 03:16:20|198386.5|198261.5|198388.1|198263.1|198391|198266|198386.5|198261.5|4
1729826200000|2024-10-25 03:16:40|198388.3|198263.3|198388.3|198263.3|198388.6|198263.6|198388.3|198263.3|3
1729826210000|2024-10-25 03:16:50|198464|198203|198464|198203|198464|198203|198464|198203|1
1729826220000|2024-10-25 03:17:00|198463||198463||198463||198463||1
1729826240000|2024-10-25 03:17:20|198388.5|198263.5|198387.6|198262.6|198388.5|198263.5|198387.6|198262.6|2
1729826250000|2024-10-25 03:17:30|198387.8|198262.8|198387.8|198262.8|198387.8|198262.8|198387.8|198262.8|1
1729826260000|2024-10-25 03:17:40|198387.3|198262.3|198368|198243|198387.3|198262.3|198368|198243|2
1729826270000|2024-10-25 03:17:50|198460|198199|198454|198192|198460|198199|198454|198192|2
1729826280000|2024-10-25 03:18:00|198456|198193|198385.8|198260.8|198456|198260.8|198373.7|198193|4
1729826290000|2024-10-25 03:18:10|198386.8|198261.8|198386.8|198261.8|198393.3|198268.3|198386.7|198261.7|5
1729826300000|2024-10-25 03:18:20|198393.6|198268.6|198366|198241|198393.6|198268.6|198366|198241|6
1729826310000|2024-10-25 03:18:30|198365.9|198240.9|198385.3|198260.3|198385.3|198260.3|198365.9|198240.9|2
1729826320000|2024-10-25 03:18:40|198394|198269|198364.8|198314.8|198394|198314.8|198364.8|198269|2
1729826350000|2024-10-25 03:19:10|198361.4|198194|198470|198194|198470|198194|198361.4|198194|2
1729826360000|2024-10-25 03:19:20||198195||198195||198195||198195|1
1729826370000|2024-10-25 03:19:30|198469.8|198196|198363.7|198313.7|198469.8|198313.7|198363.7|198196|3
1729826390000|2024-10-25 03:19:50|198360.2|198310.2|198364.7|198314.7|198364.7|198314.7|198360.2|198310.2|2
1729826430000|2024-10-25 03:20:30|198361.3|198199|198361.3|198196|198361.3|198199|198361.3|198195|5
1729826440000|2024-10-25 03:20:40|198400.9|198275.9|198403.1|198278.1|198411.5|198278.1|198400.9|198258.1|7
1729826460000|2024-10-25 03:21:00|198386.8|198261.3|198386.9|198261.9|198386.9|198261.9|198386.8|198261.3|2
1729826480000|2024-10-25 03:21:20|198386.8|198199|198386.8|198200|198386.8|198200|198386.8|198199|2
1729826500000|2024-10-25 03:21:40|198388.1|198263.1|198388.1|198263.1|198388.1|198263.1|198388.1|198263.1|1
1729826510000|2024-10-25 03:21:50|198388.3|198263.3|198388.3|198263.3|198388.3|198263.3|198388.3|198263.3|1
1729826520000|2024-10-25 03:22:00|198389.1|198264.1|198388.8|198263.8|198389.1|198264.1|198388.8|198263.8|2
1729826530000|2024-10-25 03:22:10|198387.7|198205|198387.7|198205|198387.7|198205|198387.7|198205|1
1729826540000|2024-10-25 03:22:20||198204||198204||198204||198204|1
1729826550000|2024-10-25 03:22:30|198386|198261|198386|198261|198386.1|198261.1|198386|198261|3
1729826560000|2024-10-25 03:22:40|198386.1|198261.1|198386.5|198261.5|198386.5|198261.5|198386.1|198261.1|3
1729826580000|2024-10-25 03:23:00|198384.3|198209|198384.3|198211|198384.3|198211|198384.3|198209|2
1729826590000|2024-10-25 03:23:10||198207||198208||198208||198207|2
1729826600000|2024-10-25 03:23:20|198393|198211|198393|198268|198393|198268|198393|198211|2
1729826610000|2024-10-25 03:23:30|198392.5|198267.5|198392.5|198267.5|198392.5|198267.5|198392.5|198267.5|1
1729826620000|2024-10-25 03:23:40|198392.4|198267.4|198392.5|198267.5|198392.5|198267.5|198392.4|198267.4|2
1729826630000|2024-10-25 03:23:50|198392.7|198267.7|198392.7|198267.7|198392.7|198267.7|198392.7|198267.7|1
1729826640000|2024-10-25 03:24:00|198391.4|198209|198391.4|198209|198391.4|198209|198391.4|198209|1
1729826650000|2024-10-25 03:24:10|198460|198208|198459|198206|198460|198208|198459|198206|2
1729826660000|2024-10-25 03:24:20|198391.6|198266.6|198392.6|198267.6|198392.6|198267.6|198391.6|198266.6|3
1729826670000|2024-10-25 03:24:30|198392.3|198267.3|198392.4|198267.4|198392.4|198267.4|198392.3|198267.3|2
1729826680000|2024-10-25 03:24:40|198392.3|198267.3|198392.3|198267.3|198392.3|198267.3|198392.3|198267.3|1
1729826690000|2024-10-25 03:24:50|198460|198210|198460|198210|198460|198210|198460|198210|1
1729826710000|2024-10-25 03:25:10|198392.8|198211|198392.8|198267.8|198392.8|198267.8|198392.8|198211|3
1729826720000|2024-10-25 03:25:20|198392.6|198267.6|198392.6|198267.6|198392.6|198267.6|198392.6|198267.6|1
1729826730000|2024-10-25 03:25:30|198392.5|198267.5|198392.5|198267.5|198392.5|198267.5|198392.5|198267.5|1
1729826740000|2024-10-25 03:25:40|198392.6|198267.6|198457|198209|198457|198267.6|198392.5|198209|3
1729826750000|2024-10-25 03:25:50|198459|198210|198459|198210|198459|198210|198459|198210|1
1729826760000|2024-10-25 03:26:00|198458|198259.1|198410.5|198266.2|198458|198266.2|198384.1|198259.1|5
1729826770000|2024-10-25 03:26:10|198410.1|198266.5|198410.1|198266.2|198410.5|198266.5|198410.1|198266.2|3
1729826780000|2024-10-25 03:26:20|198410.8|198266.5|198410.8|198266.5|198410.8|198266.5|198410.8|198266.5|1
1729826800000|2024-10-25 03:26:40|198453|198207|198453|198207|198453|198207|198453|198207|1
1729826820000|2024-10-25 03:27:00|198455|198209|198411|198267.3|198455|198267.7|198411|198209|3
1729826840000|2024-10-25 03:27:20|198410.7|198267.7|198411.3|198267.7|198411.3|198267.7|198410.7|198267.7|2
1729826860000|2024-10-25 03:27:40|198455|198209|198405.7|198262.8|198455|198262.8|198404.7|198209|5
1729826890000|2024-10-25 03:28:10|198454|198209|198454|198209|198454|198209|198454|198209|1
1729826910000|2024-10-25 03:28:30|198453|198208|198404.7|198262.8|198453|198262.8|198404.4|198208|3
1729826920000|2024-10-25 03:28:40|198405.1|198263.1|198404.7|198262.8|198405.1|198263.1|198404.7|198262.8|2
1729826940000|2024-10-25 03:29:00|198398.9|198256.9|198363.9|198226.1|198398.9|198256.9|198356.3|198226.1|6
1729826950000|2024-10-25 03:29:10|198363.6|198228.1|198375|198237.1|198376.3|198238.5|198363.6|198228.1|6
1729826960000|2024-10-25 03:29:20|198375.3|198237.8|198376|198238.1|198376|198238.1|198375.3|198237.8|2
1729826980000|2024-10-25 03:29:40|198427|198183|198427|198183|198427|198183|198427|198183|1
1729826990000|2024-10-25 03:29:50|198425|198182|198425|198182|198425|198182|198425|198182|1
1729827000000|2024-10-25 03:30:00|198427|198183|198371.4|198233.5|198427|198233.5|198371.4|198178|6
1729827010000|2024-10-25 03:30:10|198371.7||198371.7||198371.7||198371.7||1
1729827020000|2024-10-25 03:30:20|198372.1|198233.9|198358|198221.5|198372.1|198233.9|198348.2|198210.1|10
1729827030000|2024-10-25 03:30:30|198358.3|198220.8|198357.7|198220.8|198358.3|198220.8|198357.7|198220.8|2
1729827040000|2024-10-25 03:30:40|198359|198221.8|198356.3|198219.1|198364.5|198227.6|198351.1|198214.3|9
1729827050000|2024-10-25 03:30:50|198366.5|198229.3|198365.2|198231.7|198366.5|198231.7|198364.9|198229.3|3
1729827060000|2024-10-25 03:31:00|198365.9|198232.3|198368.5|198237.9|198368.8|198238.5|198365.9|198232.3|5
1729827070000|2024-10-25 03:31:10|198369.1|198238.9|198369.1|198238.5|198369.1|198238.9|198367.1|198236.5|3
1729827080000|2024-10-25 03:31:20|198368.5|198238.2|198368.1|198237.9|198368.5|198238.2|198368.1|198237.9|2
1729827090000|2024-10-25 03:31:30|198368.8|198238.5|198370.2|198239.9|198371.2|198240.5|198368.8|198238.5|8
1729827100000|2024-10-25 03:31:40|198363.6|198234.3|198366.3|198231|198366.3|198234.3|198346|198221|4
1729827120000|2024-10-25 03:32:00|198364.9|198230|198346.3|198221.3|198364.9|198230|198346.3|198221.3|2
1729827130000|2024-10-25 03:32:10|198430|198179|198364.1|198239.1|198430|198240.7|198358.9|198176|7
1729827140000|2024-10-25 03:32:20|198356.3|198231.3|198375.6|198240.7|198375.6|198240.7|198356.3|198231.3|3
1729827150000|2024-10-25 03:32:30|198375.3|198240.4|198374.9|198240.4|198375.6|198240.7|198374.9|198240.4|3
1729827160000|2024-10-25 03:32:40|198375.6|198240.7|198375.6|198240.7|198375.6|198240.7|198375.6|198240.7|1
1729827170000|2024-10-25 03:32:50|198435|198185|198435|198185|198435|198185|198435|198185|1
1729827180000|2024-10-25 03:33:00|198434|198184|198433|198184|198434|198184|198433|198184|2
1729827190000|2024-10-25 03:33:10|198376.4|198241.9|198376.7|198242.2|198377.1|198242.2|198376.4|198241.9|3
1729827210000|2024-10-25 03:33:30|198357.8|198232.8|198376.7|198242.2|198376.7|198242.2|198357.8|198232.8|2
1729827230000|2024-10-25 03:33:50|198434|198185|198434|198185|198434|198185|198434|198185|1
1729827250000|2024-10-25 03:34:10|198376.3|198186|198377|198242.5|198377.3|198242.8|198376.3|198186|4
1729827270000|2024-10-25 03:34:30|198376.7|198242.1|198376.7|198242.1|198376.7|198242.1|198376.7|198242.1|1
1729827280000|2024-10-25 03:34:40|198435|198186|198436|198187|198436|198187|198435|198186|2
1729827290000|2024-10-25 03:34:50|198434|198186|198434|198186|198434|198186|198434|198186|1
1729827300000|2024-10-25 03:35:00|198376.1|198241.9|198376.1|198241.9|198376.1|198241.9|198376.1|198241.9|1
1729827330000|2024-10-25 03:35:30|198371.1|198246.1|198399.9|198268.7|198399.9|198268.7|198365.8|198240.8|7
1729827350000|2024-10-25 03:35:50|198399.3|198268.3|198400.3|198268.7|198400.3|198268.7|198399.3|198268.3|2
1729827360000|2024-10-25 03:36:00|198399.3|198268|198400.9|198269.7|198400.9|198269.7|198399.3|198268|5
1729827370000|2024-10-25 03:36:10|198457|198210|198457|198210|198457|198210|198457|198210|1
1729827390000|2024-10-25 03:36:30|198458|198269.1|198400|198268.7|198458|198269.1|198400|198268.7|3
1729827400000|2024-10-25 03:36:40|198400.7|198269.1|198402.3|198270.7|198402.7|198271.1|198399|198267.7|12
1729827410000|2024-10-25 03:36:50|198401.7|198270.4|198401.7|198270.4|198401.7|198270.4|198401.7|198270.4|1
1729827420000|2024-10-25 03:37:00|198461|198213|198463|198214|198463|198214|198461|198213|2
1729827430000|2024-10-25 03:37:10|198458|198210|198461|198212|198461|198212|198458|198210|3
1729827440000|2024-10-25 03:37:20|198460|198211|198403.4|198271.9|198460|198271.9|198403.4|198211|3
1729827450000|2024-10-25 03:37:30|198404.1|198272.2|198395.3|198263.5|198404.4|198272.5|198395.3|198263.5|5
1729827460000|2024-10-25 03:37:40|198394.7|198263.1|198395.3|198263.5|198395.3|198263.5|198394.7|198263.1|2
1729827470000|2024-10-25 03:37:50|198397.7|198265.8|198400.3|198268.7|198400.3|198268.7|198396.3|198264.8|4
1729827480000|2024-10-25 03:38:00|198401|198269.1|198400.3|198268.4|198401|198269.1|198400.3|198268.4|2
1729827490000|2024-10-25 03:38:10|198401.3|198269.1|198401.7|198269.4|198401.7|198269.4|198400.7|198268.7|4
1729827500000|2024-10-25 03:38:20|198402.3|198270.1|198401.3|198269.1|198402.3|198270.1|198401|198269.1|3
1729827510000|2024-10-25 03:38:30|198459|198210|198459|198210|198459|198210|198459|198210|1
1729827520000|2024-10-25 03:38:40|198397.2|198265.3|198400.2|198268.3|198400.2|198268.3|198394.5|198262.3|7
1729827530000|2024-10-25 03:38:50|198400.5||198400.5||198400.5||198400.5||1
1729827550000|2024-10-25 03:39:10|198399.5|198267.6|198399.5|198267.6|198399.5|198267.6|198399.5|198267.6|1
1729827560000|2024-10-25 03:39:20|198454|198204|198452|198203|198454|198204|198452|198203|2
1729827570000|2024-10-25 03:39:30|198458|198208|198459|198209|198459|198209|198458|198208|2
1729827580000|2024-10-25 03:39:40|198402.7|198270.4|198402.7|198270.4|198402.7|198270.4|198402.7|198270.4|1
1729827590000|2024-10-25 03:39:50|198402.3|198271.1|198403.3|198271.1|198403.3|198271.1|198402.3|198271.1|2
1729827600000|2024-10-25 03:40:00|198402.3|198270.1|198402|198269.4|198402.3|198270.1|198401.3|198269.1|5
1729827610000|2024-10-25 03:40:10|198458|198207|198458|198207|198458|198207|198458|198207|1
1729827620000|2024-10-25 03:40:20|198456|198206|198459|198208|198459|198208|198456|198206|3
1729827630000|2024-10-25 03:40:30|198457|198207|198400.1|198267.8|198457|198267.8|198398.7|198207|3
1729827640000|2024-10-25 03:40:40|198399.7|198267.5|198399.1|198266.5|198399.7|198267.5|198399.1|198266.5|2
1729827650000|2024-10-25 03:40:50|198398.4|198266.1|198403.5|198271.2|198404.9|198272.7|198398.4|198266.1|6
1729827660000|2024-10-25 03:41:00|198404.5|198272.2|198403.5|198271.2|198404.5|198272.2|198403.5|198271.2|6
1729827670000|2024-10-25 03:41:10|198403.8|198271.5|198403.5|198271.2|198404.5|198271.9|198403.5|198271.2|4
1729827680000|2024-10-25 03:41:20|198403.8|198271.5|198404.1|198271.5|198404.1|198271.5|198403.8|198271.5|2
1729827690000|2024-10-25 03:41:30|198461|198210|198461|198210|198461|198210|198461|198210|1
1729827700000|2024-10-25 03:41:40|198460|198211|198462|198211|198462|198211|198460|198211|2
1729827710000|2024-10-25 03:41:50|198460|198210|198402.6|198270.3|198460|198270.3|198402.6|198210|2
1729827720000|2024-10-25 03:42:00||198270||198270||198270||198270|1
1729827750000|2024-10-25 03:42:30|198460|198209|198460|198209|198460|198209|198460|198209|1
1729827760000|2024-10-25 03:42:40|198480.5|198170.5|198401.8|198269.5|198480.5|198270.2|198390.2|198170.5|10
1729827770000|2024-10-25 03:42:50|198402.5|198269.9|198402.5|198269.9|198402.5|198269.9|198402.5|198269.9|1
1729827780000|2024-10-25 03:43:00|198402.8|198270.2|198402.8|198270.2|198402.8|198270.2|198402.8|198270.2|1
1729827800000|2024-10-25 03:43:20|198456|198205|198399.3|198266.7|198456|198266.7|198394.9|198201|5
1729827810000|2024-10-25 03:43:30|198398.9|198266.3|198401.3|198268.7|198401.9|198269|198398.9|198266.3|4
1729827820000|2024-10-25 03:43:40|198402.3|198269.3|198402.6|198269.7|198402.6|198269.7|198402.3|198269.3|2
1729827830000|2024-10-25 03:43:50|198402.3|198270|198460|198208|198460|198270|198402.3|198208|4
1729827850000|2024-10-25 03:44:10|198459|198297.3|198437.6|198305|198460|198305|198429.9|198297.3|7
1729827860000|2024-10-25 03:44:20|198427.8|198295.2|198439.5|198293.8|198440.1|198302.1|198423.5|198293.1|6
1729827880000|2024-10-25 03:44:40|198440.1||198440.1||198440.1||198440.1||1
1729827890000|2024-10-25 03:44:50|198494|198240|198493|198239|198494|198240|198493|198239|2
1729827910000|2024-10-25 03:45:10|198496|198241|198444.1|198297.5|198500|198297.5|198443.8|198241|8
1729827920000|2024-10-25 03:45:20|198445.1|198297.9|198444.5|198297.5|198445.1|198297.9|198444.5|198297.5|2
1729827930000|2024-10-25 03:45:30|198444.8||198444.8||198444.8||198444.8||1
1729827940000|2024-10-25 03:45:40|198444.5|198297.2|198502|198245|198502|198297.2|198444.5|198245|2
1729827950000|2024-10-25 03:45:50|198503||198503||198503||198503||1
1729827960000|2024-10-25 03:46:00|198504|198244|198502|198244|198504|198244|198502|198244|2
1729827970000|2024-10-25 03:46:10|198443.1|198295.5|198460.5|198312.7|198460.5|198312.7|198443.1|198295.5|5
1729827980000|2024-10-25 03:46:20|198459.5|198311.7|198458.5|198310.7|198459.5|198311.7|198458.1|198310.4|3
1729827990000|2024-10-25 03:46:30|198460.1|198312.4|198454.7|198306.5|198460.1|198312.4|198454.3|198306.2|4
1729828000000|2024-10-25 03:46:40|198459.7|198311.5|198432.4|198307.4|198460|198315.6|198432.4|198307.4|7
1729828010000|2024-10-25 03:46:50|198432.2|198307.2|198455.6|198307.8|198458.9|198311.1|198432.2|198307.2|7
1729828020000|2024-10-25 03:47:00|198455.3|198307.1|198454.3|198306.5|198455.3|198307.1|198454.3|198306.5|7
1729828030000|2024-10-25 03:47:10|198454.9|198306.8|198513|198248|198513|198306.8|198454.9|198244|4
1729828040000|2024-10-25 03:47:20|198515|198250|198515|198251|198515|198251|198515|198250|2
1729828050000|2024-10-25 03:47:30|198456.9|198309.1|198456.9|198309.1|198456.9|198309.1|198456.9|198309.1|1
1729828060000|2024-10-25 03:47:40|198457.5|198309.4|198457.5|198309.4|198457.5|198309.4|198457.5|198309.4|1
1729828070000|2024-10-25 03:47:50|198456.9|198309.1|198456.9|198309.1|198456.9|198309.1|198456.9|198309.1|1
1729828080000|2024-10-25 03:48:00|198455.2|198307.4|198455.9|198307.7|198455.9|198307.7|198454.5|198306.7|4
1729828090000|2024-10-25 03:48:10|198512|198247|198459.8|198306.5|198523|198306.5|198429.1|198239|4
1729828100000|2024-10-25 03:48:20|198459.5||198459.5||198459.5||198459.5||1
1729828110000|2024-10-25 03:48:30|198429.3|198304.3|198428.6|198303.6|198457.5|198304.5|198428.4|198303.4|5
1729828120000|2024-10-25 03:48:40|198523|198241|198523|198241|198523|198241|198523|198241|1
1729828130000|2024-10-25 03:48:50|198515|198234|198516|198236|198516|198236|198515|198234|3
1729828140000|2024-10-25 03:49:00|198517|198238|198517|198238|198517|198238|198517|198238|2
1729828150000|2024-10-25 03:49:10|198440.6|198315.6|198440.6|198315.6|198440.6|198315.6|198440.6|198315.6|1
1729828170000|2024-10-25 03:49:30|198452.8|198301.6|198428.3|198303.3|198461.2|198310.1|198428.3|198301.6|4
1729828180000|2024-10-25 03:49:40|198428.5|198303.5|198428.5|198303.5|198428.5|198303.5|198428.5|198303.5|1
1729828200000|2024-10-25 03:50:00|198428.8|198303.8|198526|198248|198526|198304|198428.8|198248|3
1729828210000|2024-10-25 03:50:10|198525|198247|198527|198250|198527|198251|198524|198247|4
1729828220000|2024-10-25 03:50:20|198525|198249|198525|198249|198525|198249|198525|198249|1
1729828230000|2024-10-25 03:50:30|198438.2|198313.2|198454.8|198329.8|198454.8|198329.8|198438.2|198313.2|2
1729828260000|2024-10-25 03:51:00|198435.9|198252|198435.9|198253|198435.9|198253|198435.9|198252|2
1729828270000|2024-10-25 03:51:10|198447.4|198251|198452.2|198302.3|198452.2|198322.4|198447.4|198251|4
1729828280000|2024-10-25 03:51:20|198424.3|198299.3|198424.3|198299.3|198424.3|198299.3|198424.3|198299.3|1
1729828290000|2024-10-25 03:51:30|198439.7|198314.7|198446.4|198321.4|198446.4|198321.4|198439.7|198314.7|2
1729828320000|2024-10-25 03:52:00|198514|198240|198516|198242|198516|198243|198514|198240|3
1729828330000|2024-10-25 03:52:10|198514|198243|198514|198240|198514|198243|198514|198240|3
1729828340000|2024-10-25 03:52:20|198513|198239|198444|198319|198516|198319|198444|198239|4
1729828360000|2024-10-25 03:52:40|198452.6|198327.6|198451|198326|198452.6|198327.6|198443.4|198318.4|3
1729828370000|2024-10-25 03:52:50|198460.1|198310.9|198453|198328|198465.7|198340.7|198453|198310.9|3
1729828380000|2024-10-25 03:53:00|198466.2|198341.2|198456.4|198331.4|198466.2|198341.2|198456.4|198331.4|2
1729828420000|2024-10-25 03:53:40|198437.5|198265|198456.9|198331.9|198535|198341.6|198437.5|198263|5
1729828450000|2024-10-25 03:54:10|198536|198264|198536|198264|198536|198264|198536|198264|1
1729828460000|2024-10-25 03:54:20|198534|198262|198534|198262|198534|198262|198534|198262|1
1729828480000|2024-10-25 03:54:40|198454.9|198329.9|198454.9|198329.9|198454.9|198329.9|198454.9|198329.9|1
1729828520000|2024-10-25 03:55:20|198536|198264|198537|198266|198537|198270|198536|198264|4
1729828530000|2024-10-25 03:55:30|198453.6|198328.6|198538|198327.3|198538|198328.6|198444.7|198319.7|5
1729828540000|2024-10-25 03:55:40|198445.3|198320.3|198454.2|198329.2|198454.2|198329.2|198445.3|198320.3|2
1729828570000|2024-10-25 03:56:10|198435.3|198267|198435.3|198267|198435.3|198267|198435.3|198267|1
1729828580000|2024-10-25 03:56:20|198538|198268|198539|198268|198539|198268|198538|198268|2
1729828590000|2024-10-25 03:56:30|198469.7|198321.2|198469.1|198320.9|198469.7|198321.2|198469.1|198320.9|2
1729828620000|2024-10-25 03:57:00|198469.7|198321.2|198469.7|198321.2|198469.7|198321.2|198469.7|198321.2|1
1729828630000|2024-10-25 03:57:10|198538|198267|198446.8|198321.8|198538|198321.8|198446.8|198265|3
1729828670000|2024-10-25 03:57:50|198534|198264|198534|198264|198536|198265|198534|198264|3
1729828680000|2024-10-25 03:58:00|198533|198263|198535|198264|198535|198264|198533|198263|2
1729828690000|2024-10-25 03:58:10|198452.3|198327.3|198452.3|198327.3|198452.3|198327.3|198452.3|198327.3|1
1729828700000|2024-10-25 03:58:20|198463.4|198338.4|198453.7|198328.7|198463.4|198338.4|198453.7|198328.7|2
1729828730000|2024-10-25 03:58:50|198536.6|198268|198536.6|198268|198536.6|198268|198536.6|198268|1
1729828740000|2024-10-25 03:59:00|198536.5|198268.1|198449.8|198324.8|198536.5|198324.8|198449.8|198265|4
1729828780000|2024-10-25 03:59:40|198533|198263|198533|198263|198533|198263|198533|198263|1
1729828800000|2024-10-25 04:00:00|198534|198264|198466.4|198318.5|198534|198327|198452|198264|3
1729828810000|2024-10-25 04:00:10|198466.7|198327|198452|198327|198466.7|198327|198452|198327|4
1729828840000|2024-10-25 04:00:40|198433.1|198266.5|198532|198266.5|198532|198266.5|198433.1|198266.5|2
1729828850000|2024-10-25 04:00:50|198452.1|198327.1|198452.1|198327.1|198452.1|198327.1|198452.1|198327.1|1
1729828860000|2024-10-25 04:01:00|198445.5|198320.5|198445.5|198320.5|198445.5|198320.5|198445.5|198320.5|1
1729828890000|2024-10-25 04:01:30|198461|198336|198460.4|198335.4|198461|198336|198460.4|198335.4|2
1729828900000|2024-10-25 04:01:40|198515|198246|198515|198246|198515|198246|198515|198246|1
1729828910000|2024-10-25 04:01:50|198521|198259.2|198448.5|198323.5|198521|198333.6|198448.5|198259.2|5
1729828950000|2024-10-25 04:02:30|198426.8|198266.5|198527|198266.5|198527|198266.5|198426.8|198266.5|2
1729828960000|2024-10-25 04:02:40|198526|198325.8|198450.8|198325.8|198526|198325.8|198450.8|198325.8|3
1729828990000|2024-10-25 04:03:10|198461.7|198317.6|198466.8|198341.8|198466.8|198341.8|198461.7|198317.6|2
1729829000000|2024-10-25 04:03:20|198525|198257|198464.9|198339.9|198525|198348.2|198464.9|198257|3
1729829010000|2024-10-25 04:03:30|198459.6|198315.8|198459.9|198315.8|198460.3|198316.1|198459.6|198315.8|3
1729829020000|2024-10-25 04:03:40|198460.3|198316.1|198460.3|198316.1|198460.3|198316.1|198460.3|198316.1|1
1729829030000|2024-10-25 04:03:50|198527||198526||198527||198525||3
1729829040000|2024-10-25 04:04:00|198461.1|198267.5|198460.4|198335.4|198461.1|198336.1|198453.6|198267.5|4
1729829050000|2024-10-25 04:04:10|198454.3|198329.3|198454.3|198329.3|198454.3|198329.3|198454.3|198329.3|1
1729829080000|2024-10-25 04:04:40|198535.2|198267.8|198535.2|198267.8|198535.2|198267.8|198535.2|198267.8|1
1729829090000|2024-10-25 04:04:50|198535.1|198267.9|198535.1|198267.9|198535.1|198267.9|198535.1|198267.9|1
1729829100000|2024-10-25 04:05:00|198536|198268|198466.9|198323.1|198536|198323.1|198466.9|198268|3
1729829120000|2024-10-25 04:05:20|198467.2||198467.2||198467.2||198467.2||1
1729829130000|2024-10-25 04:05:30|198466.9|198329|198454|198329|198466.9|198329|198454|198329|2
1729829150000|2024-10-25 04:05:50|198535.2|198268.1|198535.2|198268.1|198535.2|198268.1|198535.2|198268.1|1
1729829160000|2024-10-25 04:06:00|198535.1|198268.2|198453.5|198328.5|198535.1|198328.5|198453.5|198268.2|2
1729829200000|2024-10-25 04:06:40|198534.8|198268.5|198534.8|198268.5|198534.8|198268.5|198534.8|198268.5|1
1729829210000|2024-10-25 04:06:50|198534.7|198268.6|198534.7|198268.6|198534.7|198268.6|198534.7|198268.6|1
1729829220000|2024-10-25 04:07:00|198453.9|198328.9|198467.3|198321.8|198467.3|198328.9|198453.9|198321.8|3
1729829230000|2024-10-25 04:07:10|198468|198322.1|198467.3|198321.8|198468|198322.1|198467.3|198321.8|2
1729829240000|2024-10-25 04:07:20|198468|198322.1|198468|198322.1|198468|198322.1|198468|198322.1|1
1729829260000|2024-10-25 04:07:40|198538|198269|198538|198269|198538|198269|198538|198269|1
1729829270000|2024-10-25 04:07:50|198537|198268|198536|198267|198537|198268|198536|198267|2
1729829280000|2024-10-25 04:08:00|198534|198266|198466.3|198320.7|198534|198321.7|198466.3|198266|6
1729829290000|2024-10-25 04:08:10|198453.8|198328.8|198453.8|198328.8|198453.8|198328.8|198453.8|198328.8|1
1729829310000|2024-10-25 04:08:30|198535|198349.1|198533|198349.1|198535|198349.1|198533|198349.1|2
1729829320000|2024-10-25 04:08:40|198535|198267.9|198535|198267.9|198535|198267.9|198535|198267.9|2
1729829330000|2024-10-25 04:08:50|198533|198328.8|198453.8|198328.8|198533|198328.8|198453.8|198328.8|2
1729829350000|2024-10-25 04:09:10|198466.9|198321.7|198467.9|198322.4|198467.9|198322.4|198466.9|198321.7|3
1729829360000|2024-10-25 04:09:20|198467.3|198322.1|198537|198269|198537|198322.1|198467.3|198269|2
1729829370000|2024-10-25 04:09:30|198536|198268|198534|198267|198536|198268|198534|198267|2
1729829380000|2024-10-25 04:09:40|198535|198268|198537|198269|198537|198269|198535|198268|2
1729829390000|2024-10-25 04:09:50|198469|198323.5|198469|198323.5|198469|198323.5|198468.3|198323.1|3
1729829400000|2024-10-25 04:10:00|198468.7|198323.1|198467.7|198322.5|198468.7|198323.1|198467.7|198322.5|3
1729829410000|2024-10-25 04:10:10|198468|198322.8|198461.2|198315.7|198468|198332.8|198440.9|198315.7|9
1729829430000|2024-10-25 04:10:30|198468.2|198322.7|198461.7|198316.3|198468.2|198322.7|198461.7|198316.3|2
1729829450000|2024-10-25 04:10:50|198461.4||198461.7||198461.7||198461.4||2
1729829470000|2024-10-25 04:11:10|198526|198259|198528|198260|198528|198260|198526|198259|2
1729829480000|2024-10-25 04:11:20|198522|198317.6|198449.7|198324.7|198522|198324.7|198442.6|198317.6|3
1729829510000|2024-10-25 04:11:50|198506.9|198345|198506.9|198345|198506.9|198345|198506.9|198345|1
1729829520000|2024-10-25 04:12:00|198506.8||198506.8||198506.8||198506.8||1
1729829530000|2024-10-25 04:12:10|198506.7||198506.7||198506.7||198506.7||1
1729829540000|2024-10-25 04:12:20|198444.2|198319.2|198444.2|198319.2|198444.2|198319.2|198444.2|198319.2|1
1729829580000|2024-10-25 04:13:00|198506.2|198339.5|198437.3|198312.3|198506.2|198339.5|198437.3|198252|3
1729829590000|2024-10-25 04:13:10|198462.2|198317|198443.6|198318.6|198474.1|198328.9|198440.6|198315.6|8
1729829600000|2024-10-25 04:13:20|198457.2|198332.2|198457.2|198332.2|198457.2|198332.2|198457.2|198332.2|1
1729829620000|2024-10-25 04:13:40|198436.8|198277|198436.8|198273|198436.8|198277|198436.8|198273|2
1729829630000|2024-10-25 04:13:50||198270||198268||198270||198268|3
1729829640000|2024-10-25 04:14:00|198466.3|198270|198459|198334|198466.3|198341.3|198459|198270|4
1729829650000|2024-10-25 04:14:10|198466.5|198341.5|198456.8|198331.8|198466.5|198341.5|198456.8|198331.8|2
1729829680000|2024-10-25 04:14:40|198436.4|198275|198436.4|198275|198436.4|198275|198436.4|198275|1
1729829690000|2024-10-25 04:14:50||198276||198276||198276||198276|1
1729829700000|2024-10-25 04:15:00||198275||198275||198275||198275|1
1729829710000|2024-10-25 04:15:10|198456.5|198331.5|198456.5|198331.5|198456.5|198331.5|198456.5|198331.5|1
1729829730000|2024-10-25 04:15:30|198443.2|198318.2|198444.5|198319.5|198451.1|198326.1|198437.7|198312.7|8
1729829770000|2024-10-25 04:16:10|198424.1|198261.7|198424.1|198261.7|198424.1|198261.7|198424.1|198261.7|1
1729829780000|2024-10-25 04:16:20||198261.8||198261.8||198261.8||198261.8|1
1729829790000|2024-10-25 04:16:30|198442.4|198258.3|198454.3|198329.3|198454.3|198329.3|198442.4|198258.3|5
1729829800000|2024-10-25 04:16:40|198448|198323|198448|198323|198448|198323|198448|198323|1
1729829830000|2024-10-25 04:17:10|198518.2|198348.7|198442.1|198317.1|198518.2|198348.7|198442.1|198317.1|2
1729829880000|2024-10-25 04:18:00|198517.9|198342.8|198517.9|198342.8|198517.9|198342.8|198517.9|198342.8|1
1729829890000|2024-10-25 04:18:10|198449.1|198324.1|198449.1|198324.1|198449.1|198324.1|198449.1|198324.1|1
1729829900000|2024-10-25 04:18:20|198458.8|198333.8|198452.9|198327.9|198458.8|198333.8|198452.9|198327.9|2
1729829930000|2024-10-25 04:18:50|198532.4|198266.8|198532.4|198266.8|198532.4|198266.8|198532.4|198266.8|1
1729829940000|2024-10-25 04:19:00|198532.3|198266.9|198532.3|198266.9|198532.3|198266.9|198532.3|198266.9|1
1729829950000|2024-10-25 04:19:10|198452.2|198327.2|198452.2|198327.2|198452.2|198327.2|198452.2|198327.2|1
1729829980000|2024-10-25 04:19:40|198426.5|198267|198426.5|198267|198426.5|198267|198426.5|198267|1
1729829990000|2024-10-25 04:19:50|198532.2||198532.2||198532.2||198532.2||1
1729830010000|2024-10-25 04:20:10|198451.4|198326.4|198451.4|198326.4|198451.4|198326.4|198451.4|198326.4|1
1729830040000|2024-10-25 04:20:40|198534|198267|198534|198267|198534|198267|198534|198267|1
1729830050000|2024-10-25 04:20:50|198533|198266|198530|198264|198533|198266|198530|198264|3
1729830060000|2024-10-25 04:21:00|198532|198265|198461.1|198323.4|198533|198323.4|198460.7|198264|7
1729830070000|2024-10-25 04:21:10|198461.7|198323.7|198451.9|198326.9|198461.7|198326.9|198451.9|198323.7|3
1729830100000|2024-10-25 04:21:40|198426.1|198268.2|198426.1|198268.2|198426.1|198268.2|198426.1|198268.2|1
1729830110000|2024-10-25 04:21:50||198268.3||198268.3||198268.3||198268.3|1
1729830120000|2024-10-25 04:22:00|198451.6|198326.6|198451.6|198326.6|198451.6|198326.6|198451.6|198326.6|1
1729830150000|2024-10-25 04:22:30|198425.9|198268.4|198532.7|198268.4|198532.7|198268.4|198425.9|198268.4|2
1729830160000|2024-10-25 04:22:40|198532.6|198268.5|198532.6|198268.5|198532.6|198268.5|198532.6|198268.5|1
1729830170000|2024-10-25 04:22:50|198451.7|198326.7|198451.7|198326.7|198451.7|198326.7|198451.7|198326.7|1
1729830200000|2024-10-25 04:23:20|198532.5|198268.6|198532.5|198268.6|198532.5|198268.6|198532.5|198268.6|1
1729830210000|2024-10-25 04:23:30||198268.7||198268.7||198268.7||198268.7|1
1729830230000|2024-10-25 04:23:50|198451.6|198326.6|198451.6|198326.6|198451.6|198326.6|198451.6|198326.6|1
1729830260000|2024-10-25 04:24:20|198532.3|198268.8|198532.3|198268.8|198532.3|198268.8|198532.3|198268.8|1
1729830270000|2024-10-25 04:24:30|198533|198266|198533|198266|198533|198266|198533|198266|1
1729830280000|2024-10-25 04:24:40|198462.7|198322.7|198462.7|198322.7|198462.7|198322.7|198462.7|198322.7|1
1729830290000|2024-10-25 04:24:50|198451.9|198326.9|198462.4|198322.7|198462.4|198326.9|198451.9|198322.4|3
1729830300000|2024-10-25 04:25:00|198451.9|198326.9|198451.9|198326.9|198451.9|198326.9|198451.9|198326.9|1
1729830310000|2024-10-25 04:25:10|198427.6|198268.1|198427.6|198268.1|198427.6|198268.1|198427.6|198268.1|1
1729830320000|2024-10-25 04:25:20||198268.3||198268.3||198268.3||198268.3|1
1729830340000|2024-10-25 04:25:40|198451.8|198326.8|198444.8|198319.8|198451.8|198326.8|198444.8|198319.8|2
1729830370000|2024-10-25 04:26:10|198514.5|198250.4|198514.5|198250.4|198514.5|198250.4|198514.5|198250.4|1
1729830380000|2024-10-25 04:26:20||198250.5||198250.5||198250.5||198250.5|1
1729830390000|2024-10-25 04:26:30|198514.4|198317.3|198442.3|198317.3|198514.4|198317.3|198442.3|198317.3|2
1729830420000|2024-10-25 04:27:00|198435.7|198310.7|198435.7|198310.7|198435.7|198310.7|198435.7|198310.7|1
1729830430000|2024-10-25 04:27:10|198443.3|198318.3|198443.3|198318.3|198443.3|198318.3|198443.3|198318.3|1
1729830440000|2024-10-25 04:27:20|198450.5|198325.5|198441.4|198316.4|198450.5|198325.5|198441.4|198316.4|2
1729830470000|2024-10-25 04:27:50|198513.8|198340.7|198510.9|198340.7|198513.8|198340.7|198510.9|198340.7|2
1729830480000|2024-10-25 04:28:00|198405.2|198355.2|198405.2|198355.2|198405.2|198355.2|198405.2|198355.2|1
1729830490000|2024-10-25 04:28:10|198415|198365|198406.3|198356.3|198415|198365|198406.3|198356.3|2
1729830520000|2024-10-25 04:28:40|198513.8|198359.7|198513.8|198359.7|198513.8|198359.7|198513.8|198359.7|1
1729830540000|2024-10-25 04:29:00|198511.2|198253|198406.5|198356.5|198511.4|198356.5|198406.5|198253|4
1729830570000|2024-10-25 04:29:30|198511.3|198359.9|198511.3|198359.9|198511.3|198359.9|198511.3|198359.9|1
1729830590000|2024-10-25 04:29:50|198509.7||198509.7||198509.7||198509.7||1
1729830600000|2024-10-25 04:30:00|198413.9|198363.9|198409|198359|198413.9|198363.9|198409|198359|2
1729830630000|2024-10-25 04:30:30|198514|198362.4|198514|198362.4|198514|198362.4|198514|198362.4|1
1729830650000|2024-10-25 04:30:50|198509.2|198353.9|198403.9|198353.9|198509.2|198353.9|198403.9|198353.9|2
1729830670000|2024-10-25 04:31:10|198410.7|198360.7|198410.7|198360.7|198410.7|198360.7|198410.7|198360.7|1
1729830680000|2024-10-25 04:31:20|198406.6|198356.6|198406.6|198356.6|198406.6|198356.6|198406.6|198356.6|1
1729830700000|2024-10-25 04:31:40|198409.8|198359.8|198409.8|198359.8|198409.8|198359.8|198409.8|198359.8|1
1729830720000|2024-10-25 04:32:00|198414.7|198364.7|198414.7|198364.7|198414.7|198364.7|198414.7|198364.7|1
1729830750000|2024-10-25 04:32:30|198518.1|198368.1|198518.1|198368.1|198518.1|198368.1|198518.1|198368.1|1
1729830760000|2024-10-25 04:32:40|198521.4|198259.1|198521.4|198259.1|198521.4|198259.1|198521.4|198259.1|1
1729830770000|2024-10-25 04:32:50|198415.4|198365.4|198415.4|198365.4|198415.4|198365.4|198415.4|198365.4|1
1729830790000|2024-10-25 04:33:10|198412|198362|198412|198362|198412|198362|198412|198362|1
1729830830000|2024-10-25 04:33:50|198521.4|198259.1|198521.4|198259.1|198521.4|198259.1|198521.4|198259.1|1
1729830840000|2024-10-25 04:34:00|198412|198362|198412|198362|198412|198362|198412|198362|1
1729830870000|2024-10-25 04:34:30|198521.4|198365.4|198521.4|198365.4|198521.4|198365.4|198521.4|198365.4|1
1729830880000|2024-10-25 04:34:40|198415.5|198365.5|198412.1|198362.1|198415.5|198365.5|198412.1|198362.1|2
1729830920000|2024-10-25 04:35:20|198408.7|198257.2|198515.9|198253.3|198515.9|198257.2|198408.7|198253.3|2
1729830940000|2024-10-25 04:35:40|198411.4|198361.4|198411.4|198361.4|198411.4|198361.4|198411.4|198361.4|1
1729830960000|2024-10-25 04:36:00|198406.8|198356.8|198406.8|198356.8|198406.8|198356.8|198406.8|198356.8|1
1729830980000|2024-10-25 04:36:20|198410.9|198360.9|198410.9|198360.9|198410.9|198360.9|198410.9|198360.9|1
1729830990000|2024-10-25 04:36:30|198411.4|198361.4|198411.4|198361.4|198411.4|198361.4|198411.4|198361.4|1
1729831020000|2024-10-25 04:37:00|198510|198364.8|198509|198364.8|198511|198364.8|198509|198364.8|3
1729831030000|2024-10-25 04:37:10|198511||198510||198511||198510||2
1729831040000|2024-10-25 04:37:20|198511|198358.6|198416.1|198366.1|198512|198366.1|198408.6|198358.6|4
1729831060000|2024-10-25 04:37:40|198407.7|198357.7|198412.5|198362.5|198412.5|198362.5|198407.7|198357.7|2
1729831090000|2024-10-25 04:38:10|198513|198248|198512|198248|198513|198248|198512|198248|2
1729831100000|2024-10-25 04:38:20|198513|198249|198514|198249|198514|198249|198513|198249|2
1729831110000|2024-10-25 04:38:30|198513|198248|198511|198248|198513|198248|198511|198248|4
1729831120000|2024-10-25 04:38:40|198410.2|198360.2|198465.1|198340.1|198465.1|198360.2|198410.2|198340.1|2
1729831130000|2024-10-25 04:38:50|198410.2|198360.2|198410.2|198360.2|198410.2|198360.2|198410.2|198360.2|1
1729831150000|2024-10-25 04:39:10|198406.8|198253|198516|198252|198516|198253|198406.8|198252|2
1729831170000|2024-10-25 04:39:30|198513|198249|198410.6|198360.6|198515|198360.6|198410.6|198246|8
1729831200000|2024-10-25 04:40:00|198518|198254|198414.9|198364.9|198518|198364.9|198414.9|198254|2
1729831230000|2024-10-25 04:40:30|198411.3|198361.3|198411.3|198361.3|198411.3|198361.3|198411.3|198361.3|1
1729831260000|2024-10-25 04:41:00|198408|198358|198412.8|198362.8|198412.8|198362.8|198408|198358|2
1729831280000|2024-10-25 04:41:20|198409.2|198359.2|198409.2|198359.2|198409.2|198359.2|198409.2|198359.2|1
1729831300000|2024-10-25 04:41:40|198409.3|198359.3|198409.3|198359.3|198409.3|198359.3|198409.3|198359.3|1
1729831320000|2024-10-25 04:42:00|198446|198321|198446|198321|198446|198321|198446|198321|1
1729831330000|2024-10-25 04:42:10|198409.3|198359.3|198409.3|198359.3|198409.3|198359.3|198409.3|198359.3|1
1729831360000|2024-10-25 04:42:40|198414.1|198364.1|198414.1|198364.1|198414.1|198364.1|198414.1|198364.1|1
1729831390000|2024-10-25 04:43:10|198520|198367.5|198520|198367.5|198520|198367.5|198520|198367.5|1
1729831410000|2024-10-25 04:43:30|198416.6|198366.6|198416.6|198366.6|198416.6|198366.6|198416.6|198366.6|1
1729831440000|2024-10-25 04:44:00|198519.9|198370|198431.3|198381.3|198519.9|198392.6|198431.3|198370|3
1729831470000|2024-10-25 04:44:30|198443.9|198393.9|198434.1|198384.1|198443.9|198393.9|198434.1|198384.1|2
1729831510000|2024-10-25 04:45:10|198430.7|198285|198430.7|198285|198430.7|198285|198430.7|198285|1
1729831520000|2024-10-25 04:45:20|198433.4|198284|198433.4|198383.4|198433.4|198383.4|198433.4|198284|3
1729831560000|2024-10-25 04:46:00|198430|198284|198455.3|198330.3|198477.6|198356.1|198406.1|198284|10
1729831570000|2024-10-25 04:46:10|198454.8|198329.8|198454.8|198329.8|198454.8|198329.8|198454.2|198329.2|7
1729831580000|2024-10-25 04:46:20|198455.7|198330.7|198453.5|198328.5|198455.7|198330.7|198453.1|198328.1|6
1729831590000|2024-10-25 04:46:30|198453.7|198328.7|198451.4|198326.4|198453.9|198328.9|198451.4|198326.4|5
1729831600000|2024-10-25 04:46:40|198451.9|198326.9|198452|198327|198452|198327|198451.9|198326.9|2
1729831610000|2024-10-25 04:46:50|198451.9|198326.9|198507|198272|198509|198327.6|198451.9|198272|7
1729831620000|2024-10-25 04:47:00|198510|198273|198510|198273|198510|198273|198510|198273|1
1729831630000|2024-10-25 04:47:10|198450.6|198325.6|198450.8|198325.8|198450.8|198325.8|198450.6|198325.6|2
1729831640000|2024-10-25 04:47:20|198450.3|198325.3|198449.9|198324.9|198450.3|198325.3|198449.9|198324.9|2
1729831650000|2024-10-25 04:47:30|198450.1|198325.1|198450.1|198325.1|198450.1|198325.1|198450.1|198325.1|1
1729831660000|2024-10-25 04:47:40|198450|198325|198510|198270|198510|198325.1|198449.6|198270|4
1729831680000|2024-10-25 04:48:00|198509|198269|198509|198269|198509|198269|198509|198269|1
1729831690000|2024-10-25 04:48:10|198511|198270|198450.8|198325.8|198511|198325.8|198450.2|198270|3
1729831700000|2024-10-25 04:48:20|198451|198326|198451|198326|198451|198326|198451|198326|1
1729831720000|2024-10-25 04:48:40|198451.1|198326.1|198512|198270|198514|198326.1|198451.1|198270|3
1729831730000|2024-10-25 04:48:50|198514|198271|198514|198271|198516|198272|198514|198271|3
1729831740000|2024-10-25 04:49:00|198516|198272|198450.7|198325.7|198516|198325.7|198450.7|198270|4
1729831750000|2024-10-25 04:49:10|198450.1|198325.1|198450.7|198325.7|198450.7|198325.7|198450.1|198325.1|2
1729831760000|2024-10-25 04:49:20|198451.2|198326.2|198450.7|198325.7|198451.2|198326.2|198450.7|198325.7|2
1729831770000|2024-10-25 04:49:30|198513|198269|198513|198269|198513|198269|198513|198269|1
1729831780000|2024-10-25 04:49:40|198514||198513||198514||198513||2
1729831800000|2024-10-25 04:50:00|198514|198267|198465.6|198340.6|198514|198340.6|198465.6|198267|3
1729831810000|2024-10-25 04:50:10|198465.9|198340.9|198465.9|198340.9|198465.9|198340.9|198465.9|198340.9|1
1729831840000|2024-10-25 04:50:40|198513|198267|198514|198267|198514|198267|198512|198266|3
1729831850000|2024-10-25 04:50:50|198512|198266|198465.9|198340.9|198514|198340.9|198465.9|198266|3
1729831880000|2024-10-25 04:51:20|198465.6|198340.6|198506|198258|198506|198340.6|198464.3|198256|7
1729831890000|2024-10-25 04:51:30|198505||198505||198505||198505||1
1729831900000|2024-10-25 04:51:40|198506|198297.7|198443.9|198318.9|198506|198334.9|198422.7|198297.7|12
1729831910000|2024-10-25 04:51:50|198444.4|198319.4|198443.2|198318.2|198444.4|198319.4|198443.2|198318.2|3
1729831920000|2024-10-25 04:52:00|198442.7|198317.7|198443|198318|198443.5|198318.5|198442.7|198317.7|3
1729831930000|2024-10-25 04:52:10|198501|198254|198503|198255|198503|198255|198501|198254|2
1729831940000|2024-10-25 04:52:20|198446.9|198321.9|198446.9|198321.9|198446.9|198321.9|198446.9|198321.9|1
1729831950000|2024-10-25 04:52:30|198447.3|198322.3|198426.5|198301.5|198447.9|198322.9|198426.5|198301.5|3
1729831960000|2024-10-25 04:52:40|198426.6|198301.6|198426.6|198301.6|198426.6|198301.6|198426.6|198301.6|1
1729831980000|2024-10-25 04:53:00|198444.2|198319.2|198444.9|198319.9|198444.9|198319.9|198444.2|198319.2|2
1729832000000|2024-10-25 04:53:20|198508|198260|198443.7|198318.7|198508|198318.7|198443.2|198255|6
1729832030000|2024-10-25 04:53:50|198426.9|198301.9|198426.9|198301.9|198426.9|198301.9|198426.9|198301.9|1
1729832040000|2024-10-25 04:54:00|198507|198258|198506|198256|198507|198258|198506|198256|2
1729832050000|2024-10-25 04:54:10|198504|198255|198509|198259|198509|198259|198504|198255|3
1729832060000|2024-10-25 04:54:20|198427.3|198302.3|198442.9|198317.9|198443.7|198318.7|198427.3|198302.3|3
1729832100000|2024-10-25 04:55:00|198500|198251|198500|198250|198501|198251|198499|198250|4
1729832110000|2024-10-25 04:55:10|198501|198251|198441.7|198316.7|198502|198316.7|198441.7|198251|4
1729832120000|2024-10-25 04:55:20|198425.5|198300.5|198425.5|198300.5|198425.5|198300.5|198425.5|198300.5|1
1729832130000|2024-10-25 04:55:30|198441.7|198316.7|198438.1|198313.1|198441.7|198316.7|198437.5|198312.5|3
1729832150000|2024-10-25 04:55:50|198438.6|198313.6|198449.5|198324.5|198453.3|198328.3|198438.6|198313.6|9
1729832160000|2024-10-25 04:56:00|198450|198325|198451|198326|198451|198326|198450|198325|2
1729832170000|2024-10-25 04:56:10|198451.4|198326.4|198451.4|198326.4|198451.4|198326.4|198451.4|198326.4|1
1729832180000|2024-10-25 04:56:20|198450.9|198325.9|198444.1|198319.1|198451|198326|198444.1|198319.1|5
1729832190000|2024-10-25 04:56:30|198444.3|198319.3|198444.3|198319.3|198444.3|198319.3|198444.3|198319.3|1
1729832200000|2024-10-25 04:56:40|198444.6|198319.6|198444.8|198319.8|198445.1|198320.1|198444.5|198319.5|5
1729832210000|2024-10-25 04:56:50|198444.6|198319.6|198444.1|198319.1|198444.8|198319.8|198444.1|198319.1|5
1729832220000|2024-10-25 04:57:00|198508|198258|198506|198255|198508|198258|198506|198255|2
1729832230000|2024-10-25 04:57:10|198423|198298|198440|198315|198440.3|198315.3|198423|198298|4
1729832240000|2024-10-25 04:57:20|198422.8|198297.8|198422.8|198297.8|198422.8|198297.8|198422.8|198297.8|1
1729832250000|2024-10-25 04:57:30|198457.4|198332.4|198444.4|198319.4|198457.4|198332.4|198427.5|198302.5|3
1729832270000|2024-10-25 04:57:50|198461.8|198336.8|198447.6|198322.6|198461.8|198336.8|198447.6|198322.6|3
1729832280000|2024-10-25 04:58:00|198449|198324|198448|198323|198464.2|198339.2|198447.7|198322.7|4
1729832290000|2024-10-25 04:58:10|198442.2|198317.2|198447.9|198322.9|198447.9|198322.9|198442.2|198317.2|4
1729832310000|2024-10-25 04:58:30|198447.5|198322.5|198447.5|198322.5|198447.5|198322.5|198447.5|198322.5|1
1729832320000|2024-10-25 04:58:40|198447.2|198322.2|198447.2|198322.2|198447.2|198322.2|198447.2|198322.2|1
1729832330000|2024-10-25 04:58:50|198527|198274|198527|198274|198527|198274|198527|198274|1
1729832350000|2024-10-25 04:59:10|198444.9|198319.9|198461.6|198336.6|198462|198337|198444.9|198319.9|3
1729832360000|2024-10-25 04:59:20|198462|198337|198462|198337|198462|198337|198462|198337|1
1729832370000|2024-10-25 04:59:30|198462.2|198337.2|198462.2|198337.2|198462.2|198337.2|198462.2|198337.2|1
1729832380000|2024-10-25 04:59:40|198465.1|198340.1|198464.6|198339.6|198465.1|198340.1|198464.6|198339.6|2
1729832390000|2024-10-25 04:59:50|198462.4|198337.4|198462.4|198337.4|198462.4|198337.4|198462.4|198337.4|1
1729832400000|2024-10-25 05:00:00|198446.5|198321.5|198441.6|198316.6|198461|198336|198427|198302|12
1729832410000|2024-10-25 05:00:10|198441.4|198316.4|198441.4|198316.4|198441.4|198316.4|198441.4|198316.4|1
1729832420000|2024-10-25 05:00:20|198445.5|198320.5|198444.9|198319.9|198445.5|198320.5|198444.7|198319.7|5
1729832430000|2024-10-25 05:00:30|198445.4|198320.4|198447.5|198322.5|198447.5|198322.5|198445.4|198320.4|2
1729832440000|2024-10-25 05:00:40|198448|198323|198443.2|198318.2|198448|198323|198427|198302|6
1729832450000|2024-10-25 05:00:50|198442.2|198317.2|198459.8|198334.8|198463.8|198338.8|198430.9|198305.9|7
1729832460000|2024-10-25 05:01:00|198463.8|198338.8|198463.8|198338.8|198464.1|198339.1|198447|198322|4
1729832470000|2024-10-25 05:01:10|198464.1|198339.1|198446.5|198321.5|198464.1|198339.1|198446.5|198321.5|5
1729832480000|2024-10-25 05:01:20|198447|198322|198446.5|198321.5|198447.5|198322.5|198446.5|198321.5|3
1729832490000|2024-10-25 05:01:30|198463.6|198338.6|198502|198252|198502|198338.6|198463.6|198252|2
1729832500000|2024-10-25 05:01:40|198501|198251|198498|198247|198501|198251|198497|198247|5
1729832510000|2024-10-25 05:01:50|198500|198248|198445|198320|198500|198337.3|198445|198247|4
1729832520000|2024-10-25 05:02:00|198463.3|198338.3|198464.7|198339.7|198469.8|198344.8|198462.8|198337.8|13
1729832530000|2024-10-25 05:02:10|198464.8|198339.8|198464.8|198339.8|198469.3|198344.3|198430.9|198305.9|26
1729832540000|2024-10-25 05:02:20|198464.5|198339.5|198443.4|198318.4|198470.3|198345.3|198442.7|198317.7|18
1729832550000|2024-10-25 05:02:30|198442.9|198317.9|198446.3|198321.3|198446.3|198321.3|198442.9|198317.9|3
1729832560000|2024-10-25 05:02:40|198446.8|198321.8|198464.3|198339.3|198464.3|198339.3|198446.5|198321.5|4
1729832570000|2024-10-25 05:02:50|198464.4|198339.4|198464.1|198339.1|198464.4|198339.4|198464.1|198339.1|2
1729832580000|2024-10-25 05:03:00|198501|198250|198500|198249|198501|198250|198500|198249|2
1729832590000|2024-10-25 05:03:10|198504|198252|198505|198254|198505|198254|198504|198252|2
1729832600000|2024-10-25 05:03:20|198504|198253|198444.2|198319.2|198504|198319.2|198444.2|198253|2
1729832610000|2024-10-25 05:03:30|198441.9|198316.9|198443|198318|198443|198318|198441.9|198316.9|2
1729832620000|2024-10-25 05:03:40|198443.4|198318.4|198442.9|198317.9|198443.4|198318.4|198442.9|198317.9|2
1729832630000|2024-10-25 05:03:50|198443.2|198318.2|198458.2|198333.2|198462|198337|198443.2|198318.2|6
1729832640000|2024-10-25 05:04:00|198458|198333|198458|198333|198458|198333|198458|198333|1
1729832650000|2024-10-25 05:04:10|198457.8|198332.8|198458|198333|198458|198333|198457.8|198332.8|2
1729832660000|2024-10-25 05:04:20|198458.2|198333.2|198442.3|198317.3|198462.5|198337.5|198424.9|198299.9|9
1729832670000|2024-10-25 05:04:30|198441.8|198316.8|198426|198301|198443.3|198318.3|198426|198301|5
1729832680000|2024-10-25 05:04:40|198443.5|198318.5|198442.2|198317.2|198443.5|198318.5|198442.2|198317.2|2
1729832690000|2024-10-25 05:04:50|198504|198253|198504|198253|198504|198253|198504|198253|1
1729832700000|2024-10-25 05:05:00|198508|198256|198512|198260|198512|198260|198508|198256|4
1729832710000|2024-10-25 05:05:10|198510|198258|198510|198258|198510|198258|198509|198257|3
1729832720000|2024-10-25 05:05:20|198508|198257|198426.6|198301.6|198508|198318.7|198426.6|198256|4
1729832730000|2024-10-25 05:05:30|198443.5|198318.5|198439.4|198314.4|198446.7|198321.7|198439.4|198314.4|5
1729832740000|2024-10-25 05:05:40|198439.8|198314.8|198439.8|198314.8|198439.8|198314.8|198439.8|198314.8|1
1729832750000|2024-10-25 05:05:50|198440.2|198315.2|198439.7|198314.7|198440.2|198315.2|198439.7|198314.7|2
1729832780000|2024-10-25 05:06:20|198500|198249|198502|198250|198502|198250|198500|198249|2
1729832790000|2024-10-25 05:06:30|198500|198249|198423.5|198298.5|198500|198315.5|198423.5|198249|5
1729832800000|2024-10-25 05:06:40|198440.2|198315.2|198444.6|198319.6|198447.4|198322.4|198440.2|198315.2|6
1729832820000|2024-10-25 05:07:00|198463.3|198338.3|198463.2|198338.2|198463.3|198338.3|198463.2|198338.2|2
1729832830000|2024-10-25 05:07:10|198504|198251|198460.1|198335.1|198504|198335.1|198460.1|198251|2
1729832840000|2024-10-25 05:07:20|198460.4|198335.4|198460.6|198335.6|198460.9|198335.9|198460.4|198335.4|3
1729832850000|2024-10-25 05:07:30|198463.3|198338.3|198464.5|198339.5|198464.5|198359.7|198409.7|198304.2|6
1729832860000|2024-10-25 05:07:40|198409.7|198359.7|198409.7|198359.7|198409.7|198359.7|198409.7|198359.7|1
1729832880000|2024-10-25 05:08:00|198510|198257|198511|198258|198511|198258|198508|198256|6
1729832890000|2024-10-25 05:08:10|198413.5|198363.5|198470.4|198345.4|198470.6|198366.8|198413.5|198308.7|9
1729832900000|2024-10-25 05:08:20|198452.7|198327.7|198413.4|198363.4|198467.9|198363.4|198413.4|198308.3|18
1729832910000|2024-10-25 05:08:30|198433.3|198308.3|198465.7|198340.7|198466.5|198363.4|198409.6|198308.3|15
1729832920000|2024-10-25 05:08:40|198447.4|198322.4|198430|198305|198463.6|198338.6|198429.6|198304.6|25
1729832930000|2024-10-25 05:08:50|198446.7|198321.7|198446.3|198321.3|198463.5|198338.5|198429.5|198304.5|30
1729832940000|2024-10-25 05:09:00|198429.7|198304.7|198438.2|198313.2|198464.8|198339.8|198421.8|198296.8|15
1729832950000|2024-10-25 05:09:10|198437.6|198312.6|198443.1|198318.1|198443.1|198318.1|198427.8|198302.8|6
1729832960000|2024-10-25 05:09:20|198427.1|198302.1|198427.1|198302.1|198427.1|198302.1|198427.1|198302.1|1
1729832970000|2024-10-25 05:09:30|198443.1|198318.1|198443.1|198318.1|198443.1|198318.1|198443.1|198318.1|1
1729832990000|2024-10-25 05:09:50|198501|198249|198504|198251|198504|198251|198501|198249|3
1729833000000|2024-10-25 05:10:00|198502|198250|198440.6|198315.6|198503|198332.9|198424.3|198250|10
1729833010000|2024-10-25 05:10:10|198440.7|198315.7|198424.1|198299.1|198440.7|198315.7|198424.1|198299.1|6
1729833020000|2024-10-25 05:10:20|198379.4|198329.4|198435.3|198310.3|198435.3|198329.4|198379.4|198275.5|8
1729833040000|2024-10-25 05:10:40|198418.6|198293.6|198418.6|198293.6|198418.6|198293.6|198418.6|198293.6|1
1729833050000|2024-10-25 05:10:50|198484|198232|198482|198230|198484|198232|198482|198230|2
1729833060000|2024-10-25 05:11:00|198484|198232|198409.4|198284.4|198486|198320.8|198404.5|198230|9
1729833070000|2024-10-25 05:11:10|198414.9|198289.9|198410.3|198285.3|198416.6|198291.6|198407.4|198282.4|9
1729833080000|2024-10-25 05:11:20|198410.1|198285.1|198406.7|198281.7|198410.1|198285.1|198406.5|198281.5|3
1729833090000|2024-10-25 05:11:30|198422.7|198297.7|198406.6|198281.6|198427.2|198302.2|198406.5|198281.5|6
1729833100000|2024-10-25 05:11:40|198423.9|198298.9|198408.7|198283.7|198426.5|198301.5|198408.5|198283.5|6
1729833110000|2024-10-25 05:11:50|198408.9|198283.9|198409|198284|198409|198284|198408.9|198283.9|4
1729833120000|2024-10-25 05:12:00|198404.4|198279.4|198410|198285|198427.4|198302.4|198404.4|198279.4|10
1729833130000|2024-10-25 05:12:10|198409.8|198284.8|198409.8|198284.8|198426.6|198301.6|198409.8|198284.8|3
1729833140000|2024-10-25 05:12:20|198426.6|198301.6|198426.6|198301.6|198426.6|198301.6|198426.6|198301.6|1
1729833150000|2024-10-25 05:12:30|198489|198241|198488|198240|198489|198242|198488|198240|3
1729833160000|2024-10-25 05:12:40|198489|198241|198439.7|198314.7|198490|198314.7|198406.9|198241|7
1729833170000|2024-10-25 05:12:50|198444.2|198319.2|198422.9|198297.9|198444.2|198319.2|198420.9|198295.9|13
1729833180000|2024-10-25 05:13:00|198423|198298|198423|198298|198423.6|198298.6|198423|198298|3
1729833190000|2024-10-25 05:13:10|198422.7|198297.7|198410.2|198285.2|198430.1|198305.1|198409.4|198284.4|10
1729833200000|2024-10-25 05:13:20|198405.2|198280.2|198411.1|198286.1|198427.2|198302.2|198404.9|198279.9|8
1729833210000|2024-10-25 05:13:30|198411.3|198286.3|198441|198316|198442.2|198317.2|198411.3|198286.3|11
1729833220000|2024-10-25 05:13:40|198439.9|198314.9|198440.3|198315.3|198440.3|198315.3|198439|198314|5
1729833230000|2024-10-25 05:13:50|198440|198315|198440|198315|198440|198315|198439.9|198314.9|3
1729833240000|2024-10-25 05:14:00|198440.5|198315.5|198442.2|198317.2|198442.7|198317.7|198439.2|198314.2|10
1729833250000|2024-10-25 05:14:10|198445.1|198320.1|198443.7|198318.7|198449.7|198324.7|198442.5|198317.5|32
1729833260000|2024-10-25 05:14:20|198443.1|198318.1|198444.4|198319.4|198448.9|198323.9|198441.7|198316.7|21
1729833270000|2024-10-25 05:14:30|198443.9|198318.9|198443.8|198318.8|198444.5|198319.5|198443.8|198318.8|4
1729833280000|2024-10-25 05:14:40|198444.4|198319.4|198445.3|198320.3|198447.8|198322.8|198444.4|198319.4|16
1729833290000|2024-10-25 05:14:50|198443.8|198318.8|198443.3|198318.3|198444.1|198319.1|198443.3|198318.3|5
1729833300000|2024-10-25 05:15:00|198443.9|198318.9|198444.5|198319.5|198444.5|198319.5|198443.9|198318.9|3
1729833310000|2024-10-25 05:15:10|198444.1|198319.1|198496|198264|198497|198319.3|198443.8|198264|5
1729833320000|2024-10-25 05:15:20|198500|198266|198499|198265|198500|198266|198497|198264|5
1729833330000|2024-10-25 05:15:30|198497|198264|198449.8|198308.3|198498|198308.3|198449.8|198264|3
1729833340000|2024-10-25 05:15:40|198450.8|198308.7|198451.1|198309.3|198451.1|198309.3|198449.8|198308|5
1729833350000|2024-10-25 05:15:50|198451.8|198309.7|198451.8|198309.3|198451.8|198309.7|198451.5|198309.3|3
1729833360000|2024-10-25 05:16:00|198451.1|198309|198501|198264|198501|198309.3|198451.1|198264|3
1729833380000|2024-10-25 05:16:20|198504|198265|198505|198266|198505|198267|198504|198265|3
1729833390000|2024-10-25 05:16:30|198454|198310.9|198431.9|198306.9|198454|198310.9|198431.9|198306.9|4
1729833400000|2024-10-25 05:16:40|198432|198307|198454.3|198310.5|198454.3|198310.5|198432|198307|6
1729833410000|2024-10-25 05:16:50|198453.7|198310.2|198453|198309.5|198453.7|198310.2|198453|198309.5|5
1729833420000|2024-10-25 05:17:00|198453.7|198309.9|198503|198262|198506|198309.9|198453.7|198262|5
1729833440000|2024-10-25 05:17:20|198506|198263|198454.4|198309.9|198506|198309.9|198454.4|198263|2
1729833450000|2024-10-25 05:17:30|198453.7|198309.5|198454.4|198309.9|198454.4|198309.9|198453.7|198309.5|2
1729833460000|2024-10-25 05:17:40|198431.8|198306.8|198431.8|198306.8|198431.8|198306.8|198431.8|198306.8|1
1729833470000|2024-10-25 05:17:50|198454.4|198309.9|198505|198262|198507|198309.9|198454.1|198262|4
1729833480000|2024-10-25 05:18:00|198498|198255|198495|198251|198502|198258|198493|198249|10
1729833490000|2024-10-25 05:18:10|198497|198252|198496|198252|198497|198252|198496|198252|2
1729833500000|2024-10-25 05:18:20|198447.3|198302.5|198447.3|198302.5|198447.3|198302.5|198447.3|198302.5|1
1729833510000|2024-10-25 05:18:30|198449|198303.9|198448.7|198303.5|198449.3|198303.9|198448.7|198303.5|3
1729833520000|2024-10-25 05:18:40|198449|198303.2|198449|198303.5|198449|198303.5|198449|198303.2|2
1729833530000|2024-10-25 05:18:50|198449.3|198303.9|198453.9|198308.5|198454.9|198309.1|198448.7|198302.9|7
1729833540000|2024-10-25 05:19:00|198453.6|198308.1|198453.9|198308.1|198454.3|198308.8|198452.9|198307.5|8
1729833550000|2024-10-25 05:19:10|198454.3|198308.5|198455.3|198309.1|198455.3|198309.1|198453.9|198308.1|7
1729833560000|2024-10-25 05:19:20|198454.9|198308.8|198504|198256|198504|198308.8|198454.9|198256|2
1729833570000|2024-10-25 05:19:30|198501|198254|198503|198255|198503|198255|198501|198254|3
1729833580000|2024-10-25 05:19:40|198496|198248|198449.3|198303.1|198499|198303.5|198449.3|198248|6
1729833590000|2024-10-25 05:19:50|198447.3|198301.1|198447.6|198301.5|198448.3|198301.8|198447.3|198301.1|5
1729833600000|2024-10-25 05:20:00|198447.9|198301.8|198447.9|198301.5|198447.9|198301.8|198447.9|198301.5|2
1729833610000|2024-10-25 05:20:10|198450|198325|198448.9|198302.5|198450.5|198325.5|198447.3|198300.8|5
1729833620000|2024-10-25 05:20:20|198500|198251|198503|198253|198503|198253|198500|198251|3
1729833630000|2024-10-25 05:20:30|198501|198252|198499|198249|198501|198252|198497|198248|3
1729833640000|2024-10-25 05:20:40|198498|198302.5|198448.9|198302.1|198498|198302.8|198448.3|198301.8|8
1729833650000|2024-10-25 05:20:50|198448.6|198301.8|198448.9|198302.1|198448.9|198302.1|198448.6|198301.8|2
1729833660000|2024-10-25 05:21:00|198449.3|198302.5|198448.6|198302.1|198449.3|198302.5|198448.6|198302.1|2
1729833670000|2024-10-25 05:21:10|198449.6|198302.5|198499|198248|198499|198302.5|198449.6|198247|4
1729833680000|2024-10-25 05:21:20|198497|198247|198498|198247|198498|198247|198496|198246|6
1729833690000|2024-10-25 05:21:30|198499|198248|198449.6|198302.5|198500|198302.5|198449.6|198248|3
1729833700000|2024-10-25 05:21:40|198449.3|198302.1|198431.9|198306.9|198459.9|198333.5|198412.9|198287.9|14
1729833710000|2024-10-25 05:21:50|198432.3|198307.3|198432.1|198307.1|198453.9|198311.5|198431.9|198306.9|6
1729833720000|2024-10-25 05:22:00|198432.3|198307.3|198432.3|198307.3|198432.3|198307.3|198432.3|198307.3|1
1729833730000|2024-10-25 05:22:10|198465.4|198340.4|198450.3|198311.5|198465.4|198340.4|198448.6|198310.2|14
1729833740000|2024-10-25 05:22:20|198449.6|198310.9|198492|198367|198492|198367|198448.3|198309.5|14
1729833750000|2024-10-25 05:22:30|198480.9|198355.9|198452.2|198327.2|198481.7|198356.7|198451.2|198326.2|11
1729833760000|2024-10-25 05:22:40|198452.3|198327.3|198453.3|198315.4|198465.9|198340.9|198432.8|198307.8|14
1729833770000|2024-10-25 05:22:50|198454.3|198316.1|198452.9|198314.7|198460.1|198335.1|198452.9|198314.7|10
1729833780000|2024-10-25 05:23:00|198453.9|198315.4|198460.6|198335.6|198461|198336|198453.6|198315.1|10
1729833790000|2024-10-25 05:23:10|198515|198258|198465.8|198340.8|198517|198341.5|198465.7|198258|7
1729833800000|2024-10-25 05:23:20|198465.7|198340.7|198466.3|198341.3|198466.7|198341.7|198465.7|198340.7|6
1729833810000|2024-10-25 05:23:30|198466.5|198341.5|198466.5|198341.5|198466.5|198341.5|198466.2|198341.2|4
1729833820000|2024-10-25 05:23:40|198466.3|198341.3|198516|198257|198516|198341.3|198466.3|198257|2
1729833830000|2024-10-25 05:23:50|198515||198514||198516||198514||4
1729833840000|2024-10-25 05:24:00|198516|198259|198516|198259|198519|198259|198514|198259|10
1729833850000|2024-10-25 05:24:10|198515|198340.2|198465.2|198340.2|198520|198340.2|198464.9|198339.9|8
1729833870000|2024-10-25 05:24:30|198464.7|198339.7|198464.7|198339.7|198464.9|198339.9|198464.7|198339.7|3
1729833880000|2024-10-25 05:24:40|198449.5|198324.5|198513|198257|198519|198324.5|198449.5|198257|4
1729833890000|2024-10-25 05:24:50|198514||198518||198518||198514||3
1729833900000|2024-10-25 05:25:00|198514|198337.9|198462.8|198337.8|198516|198337.9|198462.8|198337.8|8
1729833910000|2024-10-25 05:25:10|198447.8|198322.8|198447.8|198322.8|198462.6|198337.6|198447.8|198322.8|5
1729833920000|2024-10-25 05:25:20|198462.6|198337.6|198447.8|198322.8|198462.6|198337.6|198447.8|198322.8|4
1729833930000|2024-10-25 05:25:30|198462.9|198337.9|198518|198346.4|198518|198346.4|198447.8|198322.8|6
1729833940000|2024-10-25 05:25:40|198514||198515||198519||198514||13
1729833950000|2024-10-25 05:25:50|198514||198512||198518||198511||11
1729833960000|2024-10-25 05:26:00|198515|198321.7|198447.2|198322.2|198516|198342.9|198446.7|198321.7|12
1729833990000|2024-10-25 05:26:30|198517|198345.8|198514|198345.8|198517|198345.8|198514|198345.8|4
1729834000000|2024-10-25 05:26:40|198516||198516||198517||198512||14
1729834010000|2024-10-25 05:26:50|198512|198254|198517|198254|198517|198254|198512|198254|9
1729834020000|2024-10-25 05:27:00|198515|198335.6|198444.8|198319.8|198517|198335.8|198444.8|198319.8|12
1729834030000|2024-10-25 05:27:10|198451.8|198326.8|198434.4|198309.4|198471.5|198346.5|198433.8|198308.8|18
1729834040000|2024-10-25 05:27:20|198448.2|198323.2|198448.2|198323.2|198457|198323.2|198433.9|198308.9|11
1729834050000|2024-10-25 05:27:30|198434|198309|198448.3|198323.3|198458.2|198333.2|198434|198309|9
1729834080000|2024-10-25 05:28:00|198526|198262|198527|198263|198527|198263|198526|198262|4
1729834090000|2024-10-25 05:28:10|198524|198261|198518|198263|198530|198266|198514|198261|19
1729834100000|2024-10-25 05:28:20|198516|198323.3|198448.3|198323.3|198520|198323.3|198448.3|198323.3|9
1729834110000|2024-10-25 05:28:30|198445.7|198320.7|198445.7|198320.7|198445.7|198320.7|198445.7|198320.7|1
1729834120000|2024-10-25 05:28:40|198429.2|198304.2|198418.2|198293.2|198429.2|198304.2|198418.2|198293.2|3
1729834150000|2024-10-25 05:29:10|198489|198230|198407.4|198282.4|198489|198288.8|198401.4|198230|5
1729834160000|2024-10-25 05:29:20|198415.4|198290.4|198407.2|198282.2|198415.4|198290.4|198407.2|198282.2|2
1729834170000|2024-10-25 05:29:30|198477|198218|198407.2|198282.2|198477|198282.2|198407.2|198218|3
1729834190000|2024-10-25 05:29:50|198473|198308.4|198471|198214|198474|198308.4|198470|198213|11
1729834200000|2024-10-25 05:30:00|198470|198213|198370.5|198245.5|198472|198245.5|198364.3|198213|7
1729834210000|2024-10-25 05:30:10|198365.2|198240.2|198373.9|198248.9|198374.1|198249.1|198365.2|198240.2|8
1729834220000|2024-10-25 05:30:20|198367.8|198242.8|198367.8|198242.8|198373.9|198248.9|198367.8|198242.8|3
1729834230000|2024-10-25 05:30:30|198374.1|198249.1|198366.6|198241.6|198374.1|198249.1|198365.5|198240.5|6
1729834240000|2024-10-25 05:30:40|198373.6|198248.6|198364.5|198239.5|198373.6|198248.6|198363.9|198238.9|5
1729834250000|2024-10-25 05:30:50|198364.6|198239.6|198364.6|198239.6|198364.6|198239.6|198364.6|198239.6|1
1729834260000|2024-10-25 05:31:00|198365|198240|198364.6|198239.6|198365|198240|198364.6|198239.6|2
1729834270000|2024-10-25 05:31:10|198364.8|198239.8|198412|198186|198414|198239.8|198364.8|198181|6
1729834280000|2024-10-25 05:31:20|198414|198187|198415|198189|198415|198189|198414|198187|2
1729834290000|2024-10-25 05:31:30|198416|198188|198364.1|198239.1|198416|198239.1|198364.1|198187|5
1729834300000|2024-10-25 05:31:40|198364.7|198239.7|198364.2|198239.2|198364.7|198239.7|198363.5|198238.5|3
1729834310000|2024-10-25 05:31:50|198364.1|198239.1|198365.6|198240.6|198365.6|198240.6|198363.1|198238.1|5
1729834320000|2024-10-25 05:32:00|198362.8|198237.8|198365.3|198240.3|198366.2|198241.2|198362.4|198237.4|5
1729834330000|2024-10-25 05:32:10|198365.5|198240.5|198363.2|198238.2|198365.5|198240.5|198362.6|198237.6|6
1729834340000|2024-10-25 05:32:20|198363.5|198238.5|198366.2|198241.2|198367.1|198242.1|198360.2|198235.2|11
1729834350000|2024-10-25 05:32:30|198363.2|198238.2|198367.9|198242.9|198372.4|198247.4|198362|198237|22
1729834360000|2024-10-25 05:32:40|198367.7|198242.7|198367.2|198242.2|198369|198244|198366.6|198241.6|22
1729834370000|2024-10-25 05:32:50|198367.8|198242.8|198367.3|198242.3|198372.8|198247.8|198366.8|198241.8|23
1729834380000|2024-10-25 05:33:00|198366.8|198241.8|198366.5|198241.5|198368.1|198243.1|198366|198241|18
1729834390000|2024-10-25 05:33:10|198363.4|198238.4|198363.2|198238.2|198363.7|198238.7|198363.2|198238.2|3
1729834400000|2024-10-25 05:33:20|198363.7|198238.7|198363.4|198238.4|198363.7|198238.7|198363.4|198238.4|2
1729834410000|2024-10-25 05:33:30|198363.1|198238.1|198363.1|198238.1|198363.2|198238.2|198363.1|198238.1|3
1729834420000|2024-10-25 05:33:40|198412|198182|198412|198182|198412|198182|198412|198182|1
1729834430000|2024-10-25 05:33:50|198413|198181|198413|198183|198413|198183|198411|198181|3
1729834440000|2024-10-25 05:34:00|198414|198184|198363.3|198238.3|198415|198238.7|198363.3|198184|5
1729834450000|2024-10-25 05:34:10|198362.9|198237.9|198362.9|198237.9|198362.9|198237.9|198362.9|198237.9|1
1729834460000|2024-10-25 05:34:20|198363.6|198238.6|198364.3|198239.3|198364.3|198239.3|198363.6|198238.6|3
1729834490000|2024-10-25 05:34:50|198417|198187|198415|198184|198418|198187|198414|198183|5
1729834500000|2024-10-25 05:35:00|198363.3|198238.3|198364.2|198239.2|198364.5|198239.5|198363.3|198238.3|4
1729834510000|2024-10-25 05:35:10|198364.5|198239.5|198366.3|198241.3|198366.3|198241.3|198364|198239|5
1729834520000|2024-10-25 05:35:20|198366.7|198241.7|198366.5|198241.5|198366.9|198241.9|198366.3|198241.3|4
1729834530000|2024-10-25 05:35:30|198368.2|198243.2|198367.5|198242.5|198368.2|198243.2|198367.2|198242.2|3
1729834540000|2024-10-25 05:35:40|198367|198242|198366.9|198241.9|198367|198242|198366.9|198241.9|2
1729834550000|2024-10-25 05:35:50|198419|198187|198363.9|198238.9|198422|198242.1|198363.9|198187|7
1729834560000|2024-10-25 05:36:00|198365.4|198240.4|198365.1|198240.1|198367.1|198242.1|198364.5|198239.5|7
1729834570000|2024-10-25 05:36:10|198364.5|198239.5|198365.4|198240.4|198365.4|198240.4|198364.2|198239.2|3
1729834580000|2024-10-25 05:36:20|198365.7|198240.7|198366.1|198241.1|198366.1|198241.1|198365.7|198240.7|2
1729834590000|2024-10-25 05:36:30|198365.5|198240.5|198360.1|198235.1|198365.5|198240.5|198360.1|198235.1|5
1729834600000|2024-10-25 05:36:40|198360.3|198235.3|198361.1|198236.1|198361.1|198236.1|198360.3|198235.3|3
1729834610000|2024-10-25 05:36:50|198360.6|198235.6|198360.8|198235.8|198361.1|198236.1|198360.6|198235.6|3
1729834620000|2024-10-25 05:37:00|198360.9|198235.9|198364.2|198239.2|198364.2|198239.2|198360.9|198235.9|2
1729834630000|2024-10-25 05:37:10|198363.7|198238.7|198364.9|198239.9|198364.9|198239.9|198363.7|198238.7|3
1729834640000|2024-10-25 05:37:20|198364.4|198239.4|198364.2|198239.2|198364.9|198239.9|198364.2|198239.2|3
1729834650000|2024-10-25 05:37:30|198415|198183|198414|198182|198415|198183|198414|198182|2
1729834660000|2024-10-25 05:37:40|198415|198181|198411|198179|198415|198182|198411|198179|5
1729834670000|2024-10-25 05:37:50|198415|198182|198363.6|198238.6|198415|198238.6|198363.6|198182|2
1729834680000|2024-10-25 05:38:00|198363.4|198238.4|198363.4|198238.4|198363.4|198238.4|198363.4|198238.4|1
1729834690000|2024-10-25 05:38:10|198363.9|198238.9|198363.1|198238.1|198363.9|198238.9|198363.1|198238.1|2
1729834700000|2024-10-25 05:38:20|198363.2|198238.2|198363.9|198238.9|198363.9|198238.9|198363.2|198238.2|3
1729834710000|2024-10-25 05:38:30|198414|198182|198414|198182|198415|198182|198414|198182|3
1729834720000|2024-10-25 05:38:40|198416|198183|198366.5|198241.5|198416|198244|198366.5|198183|4
1729834730000|2024-10-25 05:38:50|198373.1|198248.1|198364.8|198239.8|198373.1|198248.1|198351.5|198226.5|17
1729834740000|2024-10-25 05:39:00|198365|198240|198345.4|198220.4|198365|198240|198344.1|198219.1|8
1729834750000|2024-10-25 05:39:10|198361.2|198236.2|198364.7|198239.7|198364.7|198239.7|198349.6|198224.6|8
1729834760000|2024-10-25 05:39:20|198363.9|198238.9|198345.8|198220.8|198363.9|198238.9|198345.8|198220.8|4
1729834770000|2024-10-25 05:39:30|198346|198221|198345.8|198220.8|198346|198221|198345.8|198220.8|2
1729834780000|2024-10-25 05:39:40|198345.6|198220.6|198345.6|198220.6|198345.6|198220.6|198345.6|198220.6|1
1729834790000|2024-10-25 05:39:50|198345.8|198220.8|198414|198181|198414|198221|198345.8|198180|4
1729834800000|2024-10-25 05:40:00|198339.1|198214.1|198347.5|198222.5|198353.9|198228.9|198338.6|198213.6|16
1729834810000|2024-10-25 05:40:10|198346.9|198221.9|198344.5|198219.5|198363.5|198238.5|198342.5|198217.5|29
1729834820000|2024-10-25 05:40:20|198360.9|198235.9|198359|198234|198362.6|198237.6|198342|198217|28
1729834830000|2024-10-25 05:40:30|198342|198217|198362.4|198237.4|198362.4|198237.4|198341.8|198216.8|11
1729834840000|2024-10-25 05:40:40|198362.7|198237.7|198362.2|198237.2|198362.7|198237.7|198362.2|198237.2|2
1729834850000|2024-10-25 05:40:50|198362.7|198237.7|198362.7|198237.7|198362.7|198237.7|198346.2|198221.2|6
1729834860000|2024-10-25 05:41:00|198346.4|198221.4|198346.4|198221.4|198346.4|198221.4|198346.4|198221.4|1
1729834870000|2024-10-25 05:41:10|198418|198184|198420|198185|198420|198185|198418|198184|2
1729834880000|2024-10-25 05:41:20|198418|198184|198343|198218|198418|198234.8|198343|198184|3
1729834890000|2024-10-25 05:41:30|198359.4|198234.4|198359.4|198234.4|198359.4|198234.4|198359.4|198234.4|1
1729834900000|2024-10-25 05:41:40|198359|198234|198359|198234|198359|198234|198359|198234|1
1729834910000|2024-10-25 05:41:50|198414|198180|198416|198181|198416|198181|198414|198180|2
1729834920000|2024-10-25 05:42:00|198415|198182|198363|198238|198417|198238|198361.8|198180|7
1729834930000|2024-10-25 05:42:10|198362.8|198237.8|198346.4|198221.4|198362.8|198237.8|198346.4|198221.4|2
1729834940000|2024-10-25 05:42:20|198346.5|198221.5|198362.8|198237.8|198363|198238|198346.4|198221.4|5
1729834950000|2024-10-25 05:42:30|198346.4|198221.4|198421|198187|198421|198221.4|198346.4|198187|2
1729834960000|2024-10-25 05:42:40|198420|198186|198418|198184|198420|198186|198417|198183|7
1729834970000|2024-10-25 05:42:50|198414|198179|198414|198179|198414|198179|198414|198179|1
1729834980000|2024-10-25 05:43:00|198358.8|198233.8|198361.8|198236.8|198362|198237|198358.4|198233.4|8
1729834990000|2024-10-25 05:43:10|198361.4|198236.4|198361.4|198236.4|198362|198237|198361.4|198236.4|3
1729835000000|2024-10-25 05:43:20|198361.8|198236.8|198361.8|198236.8|198361.8|198236.8|198361.8|198236.8|1
1729835010000|2024-10-25 05:43:30|198361.4|198236.4|198418|198183|198418|198236.4|198361.4|198183|2
1729835020000|2024-10-25 05:43:40|198416|198182|198417|198183|198418|198183|198416|198182|4
1729835030000|2024-10-25 05:43:50|198419|198184|198339|198214|198419|198230.2|198339|198179|5
1729835040000|2024-10-25 05:44:00|198335.4|198210.4|198336.2|198211.2|198336.6|198211.6|198321.1|198196.1|17
1729835050000|2024-10-25 05:44:10|198335.9|198210.9|198313|198188|198336.6|198211.6|198309.1|198184.1|18
1729835060000|2024-10-25 05:44:20|198313.2|198188.2|198329.4|198204.4|198330.1|198205.1|198313.2|198188.2|12
1729835070000|2024-10-25 05:44:30|198313.2|198188.2|198332.5|198207.5|198338.6|198213.6|198313.2|198188.2|21
1729835080000|2024-10-25 05:44:40|198333|198208|198338|198213|198338.3|198213.3|198332.3|198207.3|15
1729835090000|2024-10-25 05:44:50|198337.4|198212.4|198337.9|198212.9|198338|198213|198337.1|198212.1|14
1729835100000|2024-10-25 05:45:00|198338.5|198213.5|198326|198201|198338.9|198213.9|198316.3|198191.3|20
1729835110000|2024-10-25 05:45:10|198325.9|198200.9|198325.5|198200.5|198326.3|198201.3|198324.9|198199.9|6
1729835120000|2024-10-25 05:45:20|198326.2|198201.2|198326.2|198201.2|198326.2|198201.2|198324.9|198199.9|4
1729835130000|2024-10-25 05:45:30|198325.9|198200.9|198364|198147|198364|198200.9|198325.5|198147|3
1729835140000|2024-10-25 05:45:40|198362|198145|198326.5|198201.5|198363|198205|198326.5|198142|9
1729835150000|2024-10-25 05:45:50|198329.5|198204.5|198329|198204|198331|198206|198324.8|198199.8|10
1729835160000|2024-10-25 05:46:00|198328.7|198203.7|198325.8|198200.8|198328.7|198203.7|198323.8|198198.8|8
1729835170000|2024-10-25 05:46:10|198326|198201|198328.3|198203.3|198328.6|198203.6|198326|198201|4
1729835180000|2024-10-25 05:46:20|198328.1|198203.1|198328.8|198203.8|198328.8|198203.8|198328.1|198203.1|3
1729835190000|2024-10-25 05:46:30|198328.4|198203.4|198328.4|198203.4|198328.4|198203.4|198328.4|198203.4|1
1729835200000|2024-10-25 05:46:40|198328.8|198203.8|198330|198205|198330|198205|198328.4|198203.4|5
1729835210000|2024-10-25 05:46:50|198329.6|198204.6|198330.4|198205.4|198330.9|198205.9|198322.6|198197.6|9
1729835220000|2024-10-25 05:47:00|198330.9|198205.9|198331.2|198206.2|198336.9|198211.9|198329.2|198204.2|10
1729835230000|2024-10-25 05:47:10|198334.7|198209.7|198334|198209|198336.4|198211.4|198334|198209|9
1729835240000|2024-10-25 05:47:20|198334.6|198209.6|198329.5|198204.5|198336|198211|198329.5|198204.5|17
1729835250000|2024-10-25 05:47:30|198330.2|198205.2|198331.4|198206.4|198334.6|198209.6|198330.2|198205.2|13
1729835260000|2024-10-25 05:47:40|198331.1|198206.1|198329.4|198204.4|198334.6|198209.6|198329.4|198204.4|10
1729835270000|2024-10-25 05:47:50|198330.5|198205.5|198331.9|198206.9|198334.9|198209.9|198330.5|198205.5|10
1729835280000|2024-10-25 05:48:00|198332.6|198207.6|198327.9|198202.9|198335.9|198210.9|198326.8|198201.8|12
1729835290000|2024-10-25 05:48:10|198327.8|198202.8|198331.4|198206.4|198331.4|198206.4|198327.8|198202.8|2
1729835300000|2024-10-25 05:48:20|198331.8|198206.8|198335.5|198210.5|198335.5|198210.5|198331.8|198206.8|5
1729835310000|2024-10-25 05:48:30|198334.6|198209.6|198334.6|198209.6|198334.6|198209.6|198334.2|198209.2|3
1729835320000|2024-10-25 05:48:40|198335|198210|198334.3|198209.3|198335|198210|198334.2|198209.2|4
1729835330000|2024-10-25 05:48:50|198371|198155|198371|198155|198371|198155|198371|198155|1
1729835340000|2024-10-25 05:49:00|198372|198156|198371|198156|198372|198156|198370|198155|4
1729835350000|2024-10-25 05:49:10|198372|198157|198373|198157|198373|198157|198372|198157|2
1729835360000|2024-10-25 05:49:20|198377|198161|198332.8|198207.8|198380|198208.7|198327|198161|8
1729835380000|2024-10-25 05:49:40|198332.1|198207.1|198330.2|198205.2|198332.1|198207.1|198329|198204|4
1729835390000|2024-10-25 05:49:50|198333.6|198208.6|198333.9|198208.9|198333.9|198208.9|198333.6|198208.6|2
1729835400000|2024-10-25 05:50:00|198333.6|198208.6|198334.4|198209.4|198334.4|198209.4|198333.6|198208.6|4
1729835410000|2024-10-25 05:50:10|198333|198208|198329|198204|198333|198208|198327.8|198202.8|4
1729835420000|2024-10-25 05:50:20|198330.4|198205.4|198332|198207|198332|198207|198330.3|198205.3|4
1729835430000|2024-10-25 05:50:30|198332.1|198207.1|198330.6|198205.6|198332.1|198207.1|198330.6|198205.6|3
1729835440000|2024-10-25 05:50:40|198378|198163|198329.5|198204.5|198379|198204.8|198326|198159|10
1729835450000|2024-10-25 05:50:50|198328.2|198203.2|198327.6|198202.6|198328.2|198203.2|198323.2|198198.2|6
1729835460000|2024-10-25 05:51:00|198327.2|198202.2|198327.4|198202.4|198327.4|198202.4|198327.2|198202.2|2
1729835470000|2024-10-25 05:51:10|198327.7|198202.7|198331|198206|198331.5|198206.5|198327.6|198202.6|5
1729835480000|2024-10-25 05:51:20|198331.3|198206.3|198331.3|198206.3|198331.3|198206.3|198331.3|198206.3|1
1729835490000|2024-10-25 05:51:30|198333|198208|198332|198207|198333.5|198208.5|198330.8|198205.8|6
1729835500000|2024-10-25 05:51:40|198327.7|198202.7|198327.4|198202.4|198327.7|198202.7|198327.2|198202.2|3
1729835510000|2024-10-25 05:51:50|198326.9|198201.9|198327.9|198202.9|198327.9|198202.9|198326.9|198201.9|3
1729835530000|2024-10-25 05:52:10|198368|198153|198327.6|198202.6|198368|198207.2|198323.8|198153|6
1729835540000|2024-10-25 05:52:20|198327.3|198202.3|198329|198204|198331.8|198206.8|198327.3|198202.3|5
1729835550000|2024-10-25 05:52:30|198329.7|198204.7|198329.7|198204.7|198329.7|198204.7|198329.7|198204.7|1
1729835560000|2024-10-25 05:52:40|198330.2|198205.2|198329|198204|198330.2|198205.2|198329|198204|2
1729835570000|2024-10-25 05:52:50|198329.2|198204.2|198329.4|198204.4|198329.4|198204.4|198329.2|198204.2|2
1729835580000|2024-10-25 05:53:00|198369|198154|198333.5|198208.5|198370|198208.5|198333.5|198150|6
1729835590000|2024-10-25 05:53:10|198333.3|198208.3|198326.6|198201.6|198335|198210|198326.6|198201.6|9
1729835600000|2024-10-25 05:53:20|198327|198202|198332.5|198207.5|198333.2|198208.2|198327|198202|4
1729835610000|2024-10-25 05:53:30|198332|198207|198331.5|198206.5|198332|198207|198331.4|198206.4|3
1729835620000|2024-10-25 05:53:40|198331|198206|198327.8|198202.8|198331.8|198206.8|198327.3|198202.3|8
1729835630000|2024-10-25 05:53:50|198329|198204|198328.2|198203.2|198329|198204|198328.2|198203.2|5
1729835640000|2024-10-25 05:54:00|198328.6|198203.6|198328|198203|198329|198204|198328|198203|3
1729835650000|2024-10-25 05:54:10|198326.3|198201.3|198326.2|198201.2|198328|198203|198325.5|198200.5|8
1729835670000|2024-10-25 05:54:30|198360|198145|198360|198145|198360|198145|198360|198145|1
1729835680000|2024-10-25 05:54:40|198325.9|198200.9|198325.9|198200.9|198325.9|198200.9|198325.9|198200.9|1
1729835690000|2024-10-25 05:54:50|198325.6|198200.6|198325.9|198200.9|198325.9|198200.9|198325.6|198200.6|2
1729835700000|2024-10-25 05:55:00|198326.4|198201.4|198326.2|198201.2|198326.7|198201.7|198326.2|198201.2|3
1729835710000|2024-10-25 05:55:10|198325.9|198200.9|198360|198145|198360|198200.9|198325.9|198145|2
1729835720000|2024-10-25 05:55:20|198364|198148|198369|198153|198370|198154|198364|198148|7
1729835730000|2024-10-25 05:55:30|198367|198152|198329.7|198204.7|198367|198204.7|198329.2|198152|4
1729835740000|2024-10-25 05:55:40|198329.4|198204.4|198304.6|198179.6|198329.6|198204.6|198302.2|198177.2|15
1729835750000|2024-10-25 05:55:50|198302.7|198177.7|198304.2|198179.2|198304.6|198179.6|198302.5|198177.5|19
1729835760000|2024-10-25 05:56:00|198303.7|198178.7|198300.4|198175.4|198303.7|198178.7|198299.7|198174.7|22
1729835770000|2024-10-25 05:56:10|198308.9|198183.9|198307.5|198182.5|198313.3|198188.3|198307|198182|5
1729835780000|2024-10-25 05:56:20|198307.6|198182.6|198307.1|198182.1|198307.6|198182.6|198307.1|198182.1|4
1729835790000|2024-10-25 05:56:30|198307.6|198182.6|198307.6|198182.6|198313.8|198188.8|198306.4|198181.4|11
1729835800000|2024-10-25 05:56:40|198307.8|198182.8|198314.2|198189.2|198314.2|198189.2|198307.8|198182.8|8
1729835810000|2024-10-25 05:56:50|198313.8|198188.8|198305.9|198180.9|198313.8|198188.8|198305.9|198180.9|5
1729835820000|2024-10-25 05:57:00|198306.3|198181.3|198311.3|198186.3|198311.5|198186.5|198306.3|198181.3|4
1729835830000|2024-10-25 05:57:10|198315.5|198190.5|198309.6|198184.6|198315.5|198190.5|198308.2|198183.2|12
1729835840000|2024-10-25 05:57:20|198309.9|198184.9|198313.2|198188.2|198313.3|198188.3|198309.9|198184.9|3
1729835850000|2024-10-25 05:57:30|198313.7|198188.7|198313|198188|198319.6|198194.6|198313|198188|5
1729835860000|2024-10-25 05:57:40|198313.4|198188.4|198312.8|198187.8|198313.4|198188.4|198312.8|198187.8|2
1729835870000|2024-10-25 05:57:50|198313.2|198188.2|198313.2|198188.2|198313.2|198188.2|198313.2|198188.2|1
1729835880000|2024-10-25 05:58:00|198313.5|198188.5|198316.1|198191.1|198316.6|198191.6|198313.5|198188.5|9
1729835890000|2024-10-25 05:58:10|198315.9|198190.9|198315.1|198190.1|198323|198198|198315|198190|8
1729835900000|2024-10-25 05:58:20|198314.6|198189.6|198315.5|198190.5|198315.5|198190.5|198314.3|198189.3|4
1729835910000|2024-10-25 05:58:30|198314.1|198189.1|198314.5|198189.5|198321.1|198196.1|198311.5|198186.5|14
1729835920000|2024-10-25 05:58:40|198314.2|198189.2|198314|198189|198319.2|198194.2|198308.4|198183.4|9
1729835930000|2024-10-25 05:58:50|198318.3|198193.3|198315.6|198190.6|198322.1|198197.1|198312.1|198187.1|10
1729835940000|2024-10-25 05:59:00|198315.8|198190.8|198310.2|198185.2|198319.1|198194.1|198310|198185|15
1729835950000|2024-10-25 05:59:10|198309.8|198184.8|198312.1|198187.1|198314.2|198189.2|198309.8|198184.8|6
1729835960000|2024-10-25 05:59:20|198312.6|198187.6|198312.8|198187.8|198313.2|198188.2|198312.4|198187.4|5
1729835970000|2024-10-25 05:59:30|198313.2|198188.2|198313.2|198188.2|198313.2|198188.2|198313.2|198188.2|1
1729835980000|2024-10-25 05:59:40|198350|198153|198350|198153|198350|198153|198350|198153|1
1729835990000|2024-10-25 05:59:50|198352|198155|198313.5|198188.5|198352|198193.7|198309.9|198155|10
1729836000000|2024-10-25 06:00:00|198313.4|198188.4|198293.7|198168.7|198319.7|198194.7|198293.7|198168.7|29
1729836010000|2024-10-25 06:00:10|198306.7|198181.7|198302.9|198177.9|198316.1|198191.1|198302.5|198177.5|20
1729836020000|2024-10-25 06:00:20|198303.1|198178.1|198303.9|198178.9|198305.5|198180.5|198302.9|198177.9|22
1729836030000|2024-10-25 06:00:30|198303.5|198178.5|198306.2|198181.2|198313.1|198188.1|198303.5|198178.5|17
1729836040000|2024-10-25 06:00:40|198304.9|198179.9|198305.9|198180.9|198312.2|198187.2|198304.9|198179.9|8
1729836050000|2024-10-25 06:00:50|198307.1|198182.1|198307.8|198182.8|198314.1|198189.1|198307.1|198182.1|8
1729836060000|2024-10-25 06:01:00|198313.3|198188.3|198314.8|198189.8|198315.3|198190.3|198313.3|198188.3|10
1729836070000|2024-10-25 06:01:10|198314.1|198189.1|198314.8|198189.8|198314.8|198189.8|198314|198189|6
1729836080000|2024-10-25 06:01:20|198314.6|198189.6|198317.8|198192.8|198317.8|198192.8|198314.6|198189.6|3
1729836090000|2024-10-25 06:01:30|198318.2|198193.2|198317.4|198192.4|198318.2|198193.2|198316.4|198191.4|3
1729836100000|2024-10-25 06:01:40|198314.2|198189.2|198313.6|198188.6|198314.2|198189.2|198313.2|198188.2|3
1729836110000|2024-10-25 06:01:50|198314.1|198189.1|198314.2|198189.2|198314.2|198189.2|198313.9|198188.9|3
1729836120000|2024-10-25 06:02:00|198314.4|198189.4|198314.1|198189.1|198315.2|198190.2|198313.7|198188.7|4
1729836130000|2024-10-25 06:02:10|198314.5|198189.5|198314.5|198189.5|198314.5|198189.5|198314.5|198189.5|1
1729836140000|2024-10-25 06:02:20|198320.4|198195.4|198314.6|198189.6|198320.4|198195.4|198314.6|198189.6|2
1729836150000|2024-10-25 06:02:30|198314.3|198189.3|198313.7|198188.7|198314.3|198189.3|198313.7|198188.7|2
1729836170000|2024-10-25 06:02:50|198313.9|198188.9|198314.9|198189.9|198314.9|198189.9|198313.9|198188.9|2
1729836180000|2024-10-25 06:03:00|198354|198166|198313.3|198188.3|198354|198194.4|198311.5|198166|8
1729836190000|2024-10-25 06:03:10|198310.4|198185.4|198311.4|198186.4|198317.3|198192.3|198309.9|198184.9|6
1729836200000|2024-10-25 06:03:20|198311.9|198186.9|198311.7|198186.7|198311.9|198186.9|198310.5|198185.5|5
1729836210000|2024-10-25 06:03:30|198311.4|198186.4|198311.4|198186.4|198312.2|198187.2|198311.4|198186.4|3
1729836220000|2024-10-25 06:03:40|198312.2|198187.2|198348|198161|198350|198187.2|198311.5|198161|5
1729836240000|2024-10-25 06:04:00|198347|198160|198313|198188|198350|198188|198313|198160|6
1729836250000|2024-10-25 06:04:10|198312.4|198187.4|198312.6|198187.6|198313.2|198188.2|198311.7|198186.7|6
1729836260000|2024-10-25 06:04:20|198312.7|198187.7|198312.7|198187.7|198312.7|198187.7|198312.7|198187.7|1
1729836270000|2024-10-25 06:04:30|198311.6|198186.6|198313|198188|198313.2|198188.2|198311.6|198186.6|5
1729836280000|2024-10-25 06:04:40|198321.9|198196.9|198318.1|198193.1|198322.1|198197.1|198318.1|198193.1|3
1729836290000|2024-10-25 06:04:50|198317.8|198192.8|198317.6|198192.6|198318.2|198193.2|198315.1|198190.1|9
1729836300000|2024-10-25 06:05:00|198316.8|198191.8|198310.3|198185.3|198318.6|198193.6|198305.2|198180.2|17
1729836310000|2024-10-25 06:05:10|198316|198191|198306|198181|198317.3|198192.3|198305.6|198180.6|13
1729836320000|2024-10-25 06:05:20|198309.3|198184.3|198298.3|198173.3|198314.1|198189.1|198297.6|198172.6|18
1729836330000|2024-10-25 06:05:30|198299.1|198174.1|198298.8|198173.8|198299.1|198174.1|198297.8|198172.8|17
1729836340000|2024-10-25 06:05:40|198298.1|198173.1|198293.8|198168.8|198299.1|198174.1|198293.5|198168.5|32
1729836350000|2024-10-25 06:05:50|198295.7|198170.7|198294.7|198169.7|198295.7|198170.7|198293.1|198168.1|31
1729836360000|2024-10-25 06:06:00|198295.3|198170.3|198296.2|198171.2|198322.4|198197.4|198270.4|198145.4|17
1729836370000|2024-10-25 06:06:10|198295.7|198170.7|198295|198170|198295.7|198170.7|198295|198170|2
1729836380000|2024-10-25 06:06:20|198295.9|198170.9|198295|198170|198295.9|198170.9|198294.7|198169.7|5
1729836390000|2024-10-25 06:06:30|198295.3|198170.3|198321|198138|198321|198170.3|198293.7|198138|5
1729836400000|2024-10-25 06:06:40|198320|198136|198318|198136|198321|198136|198318|198136|3
1729836410000|2024-10-25 06:06:50|198321|198138|198322|198139|198322|198139|198321|198138|2
1729836420000|2024-10-25 06:07:00|198294.4|198140|198293.4|198168.4|198294.4|198169.4|198293.4|198140|5
1729836430000|2024-10-25 06:07:10|198300.2|198175.2|198292.6|198167.6|198300.2|198175.2|198291|198166|14
1729836440000|2024-10-25 06:07:20|198292.4|198167.4|198292|198167|198295.5|198170.5|198290.9|198165.9|8
1729836450000|2024-10-25 06:07:30|198291.4|198166.4|198284.9|198159.9|198291.4|198166.4|198284.2|198159.2|7
1729836470000|2024-10-25 06:07:50|198283.6|198158.6|198286.2|198161.2|198286.2|198161.2|198280|198155|7
1729836480000|2024-10-25 06:08:00|198285.8|198160.8|198285.2|198160.2|198286.8|198161.8|198282.5|198157.5|14
1729836490000|2024-10-25 06:08:10|198286.6|198161.6|198281|198156|198287.2|198162.2|198281|198156|5
1729836500000|2024-10-25 06:08:20|198281.8|198156.8|198282.6|198157.6|198286.6|198161.6|198281.8|198156.8|6
1729836510000|2024-10-25 06:08:30|198285.6|198160.6|198284.4|198159.4|198285.6|198160.6|198284.4|198159.4|3
1729836520000|2024-10-25 06:08:40|198285.1|198160.1|198284.9|198159.9|198286.4|198161.4|198284.9|198159.9|4
1729836530000|2024-10-25 06:08:50|198284.2|198159.2|198282.2|198157.2|198284.2|198159.2|198281|198156|4
1729836540000|2024-10-25 06:09:00|198281.5|198156.5|198281.5|198156.5|198281.5|198156.5|198281.5|198156.5|1
1729836560000|2024-10-25 06:09:20|198306|198131|198285.8|198160.8|198307|198160.8|198285.3|198129|8
1729836600000|2024-10-25 06:10:00|198309|198135|198286|198161|198309|198165.8|198286|198135|3
1729836610000|2024-10-25 06:10:10|198286.1|198161.1|198287.6|198162.6|198290.8|198165.8|198286.1|198161.1|9
1729836620000|2024-10-25 06:10:20|198285.8|198160.8|198295.3|198170.3|198295.3|198170.3|198285.8|198160.8|10
1729836630000|2024-10-25 06:10:30|198295|198170|198296.3|198171.3|198296.3|198171.3|198295|198170|12
1729836640000|2024-10-25 06:10:40|198295.4|198170.4|198295.3|198170.3|198296.3|198171.3|198294.8|198169.8|12
1729836650000|2024-10-25 06:10:50|198295.6|198170.6|198317|198142|198321|198170.6|198295.1|198142|13
1729836660000|2024-10-25 06:11:00|198314|198140|198295.4|198170.4|198314|198173|198289|198140|37
1729836670000|2024-10-25 06:11:10|198296.2|198171.2|198295.2|198170.2|198296.4|198171.4|198294.8|198169.8|13
1729836680000|2024-10-25 06:11:20|198296|198171|198295|198170|198296|198171|198294.5|198169.5|18
1729836690000|2024-10-25 06:11:30|198295.7|198170.7|198318|198144|198318|198170.7|198294.7|198143|16
1729836700000|2024-10-25 06:11:40|198317|198143|198306.7|198181.7|198321|198181.7|198298.4|198143|10
1729836710000|2024-10-25 06:11:50|198306.6|198181.6|198302.4|198177.4|198322.2|198197.2|198300.3|198175.3|9
1729836720000|2024-10-25 06:12:00|198302.8|198177.8|198303.6|198178.6|198303.6|198178.6|198302.8|198177.8|5
1729836730000|2024-10-25 06:12:10|198304|198179|198303|198178|198304|198179|198303|198178|3
1729836740000|2024-10-25 06:12:20|198303.3|198178.3|198298.3|198173.3|198303.3|198178.3|198297.4|198172.4|11
1729836750000|2024-10-25 06:12:30|198297.4|198172.4|198297.1|198172.1|198298|198173|198296.6|198171.6|10
1729836760000|2024-10-25 06:12:40|198296.8|198171.8|198297|198172|198297.6|198172.6|198296.6|198171.6|7
1729836770000|2024-10-25 06:12:50|198296.8|198171.8|198293.8|198168.8|198316|198172.3|198293.5|198139|13
1729836780000|2024-10-25 06:13:00|198293.5|198168.5|198283.4|198158.4|198294|198169|198283|198158|22
1729836790000|2024-10-25 06:13:10|198284.6|198159.6|198284.2|198159.2|198284.6|198159.6|198283.4|198158.4|21
1729836800000|2024-10-25 06:13:20|198283.6|198158.6|198282.7|198157.7|198284.6|198159.6|198282.7|198157.7|20
1729836810000|2024-10-25 06:13:30|198284.2|198159.2|198309|198135|198314|198159.2|198283.4|198134|29
1729836820000|2024-10-25 06:13:40|198312|198137|198287|198162|198312|198163|198285.9|198135|22
1729836830000|2024-10-25 06:13:50|198287.5|198162.5|198291.6|198166.6|198292|198167|198286.5|198161.5|22
1729836840000|2024-10-25 06:14:00|198290.8|198165.8|198291.3|198166.3|198292.1|198167.1|198290.8|198165.8|17
1729836850000|2024-10-25 06:14:10|198291.8|198166.8|198286.5|198161.5|198291.8|198166.8|198285.4|198160.4|31
1729836860000|2024-10-25 06:14:20|198285.7|198160.7|198287.2|198162.2|198287.9|198162.9|198285.7|198160.7|29
1729836870000|2024-10-25 06:14:30|198287.3|198162.3|198285.8|198160.8|198287.5|198162.5|198285.3|198160.3|16
1729836880000|2024-10-25 06:14:40|198286.4|198161.4|198286.4|198161.4|198286.4|198161.4|198286.4|198161.4|1
1729836900000|2024-10-25 06:15:00|198309|198134|198276.1|198151.1|198309|198157|198266.8|198128|14
1729836910000|2024-10-25 06:15:10|198276.6|198151.6|198283.6|198158.6|198284.2|198159.2|198275.6|198150.6|12
1729836920000|2024-10-25 06:15:20|198284.2|198159.2|198284|198159|198284.2|198159.2|198283|198158|3
1729836930000|2024-10-25 06:15:30|198283.8|198158.8|198281.4|198156.4|198284.2|198159.2|198281.4|198156.4|7
1729836940000|2024-10-25 06:15:40|198282.2|198157.2|198281.9|198156.9|198283.2|198158.2|198281.9|198156.9|4
1729836950000|2024-10-25 06:15:50|198282.2|198157.2|198282|198157|198282.6|198157.6|198281|198156|18
1729836960000|2024-10-25 06:16:00|198281.9|198156.9|198305|198130|198305|198157.2|198281.4|198128|15
1729836970000|2024-10-25 06:16:10|198301|198126|198301|198127|198304|198129|198298|198124|10
1729836980000|2024-10-25 06:16:20|198303|198128|198303|198129|198305|198130|198301|198127|11
1729836990000|2024-10-25 06:16:30|198275|198150|198276.2|198151.2|198276.2|198151.2|198270|198145|5
1729837000000|2024-10-25 06:16:40|198276.6|198151.6|198285|198160|198285|198160|198276.6|198151.6|7
1729837010000|2024-10-25 06:16:50|198284.8|198159.8|198280.9|198155.9|198285.5|198160.5|198280.6|198155.6|11
1729837020000|2024-10-25 06:17:00|198281.2|198156.2|198281.2|198156.2|198285.2|198160.2|198279.6|198154.6|12
1729837030000|2024-10-25 06:17:10|198280.5|198155.5|198268.4|198143.4|198283.4|198158.4|198264.4|198139.4|21
1729837040000|2024-10-25 06:17:20|198269.5|198144.5|198265.3|198140.3|198269.5|198144.5|198264.7|198139.7|9
1729837050000|2024-10-25 06:17:30|198264.6|198139.6|198262.4|198137.4|198265.1|198140.1|198261.9|198136.9|14
1729837060000|2024-10-25 06:17:40|198263.1|198138.1|198263.9|198138.9|198264.1|198139.1|198261.9|198136.9|16
1729837070000|2024-10-25 06:17:50|198263.1|198138.1|198285|198108|198286|198138.9|198263.1|198106|15
1729837080000|2024-10-25 06:18:00|198280|198106|198268.9|198143.9|198289|198143.9|198267.4|198106|16
1729837090000|2024-10-25 06:18:10|198270.2|198145.2|198268.5|198143.5|198273.9|198148.9|198267.7|198142.7|9
1729837100000|2024-10-25 06:18:20|198268.7|198143.7|198269.2|198144.2|198274.3|198149.3|198268.7|198143.7|5
1729837110000|2024-10-25 06:18:30|198269.5|198144.5|198269|198144|198269.5|198144.5|198269|198144|2
1729837120000|2024-10-25 06:18:40|198268.6|198143.6|198262.8|198137.8|198269.8|198144.8|198261.6|198136.6|8
1729837130000|2024-10-25 06:18:50|198262.3|198137.3|198263.3|198138.3|198264.2|198139.2|198262.3|198137.3|11
1729837140000|2024-10-25 06:19:00|198262.6|198137.6|198261.2|198136.2|198262.6|198137.6|198260|198135|16
1729837150000|2024-10-25 06:19:10|198261.5|198136.5|198277|198102|198279|198137.2|198261|198099|17
1729837160000|2024-10-25 06:19:20|198278|198103|198281|198106|198281|198106|198278|198103|2
1729837170000|2024-10-25 06:19:30|198283|198108|198283|198109|198285|198110|198279|198105|11
1729837180000|2024-10-25 06:19:40|198264|198139|198263.2|198138.2|198264|198139|198262|198137|16
1729837190000|2024-10-25 06:19:50|198263.9|198138.9|198263.9|198138.9|198263.9|198138.9|198262|198137|10
1729837200000|2024-10-25 06:20:00|198262.9|198137.9|198258.7|198133.7|198263.7|198138.7|198258.4|198133.4|15
1729837210000|2024-10-25 06:20:10|198257.5|198132.5|198259.4|198134.4|198259.4|198134.4|198257.5|198132.5|19
1729837220000|2024-10-25 06:20:20|198258.7|198133.7|198260.4|198135.4|198260.4|198135.4|198258.7|198133.7|12
1729837230000|2024-10-25 06:20:30|198258.8|198133.8|198279|198104|198279|198135.4|198257.8|198102|13
1729837240000|2024-10-25 06:20:40|198280|198105|198263.2|198138.2|198282|198138.2|198262.7|198104|17
1729837250000|2024-10-25 06:20:50|198262.7|198137.7|198263.7|198138.7|198263.7|198138.7|198262.7|198137.7|5
1729837260000|2024-10-25 06:21:00|198263.2|198138.2|198263.2|198138.2|198263.6|198138.6|198262.6|198137.6|9
1729837270000|2024-10-25 06:21:10|198262.9|198137.9|198281|198106|198281|198138.2|198262.7|198106|6
1729837280000|2024-10-25 06:21:20|198282|198107|198285|198110|198288|198112|198279|198104|14
1729837290000|2024-10-25 06:21:30|198287|198112|198288|198112|198288|198113|198286|198110|7
1729837300000|2024-10-25 06:21:40|198287|198111|198260.8|198135.8|198287|198137.1|198260.3|198103|24
1729837310000|2024-10-25 06:21:50|198261|198136|198261.6|198136.6|198261.9|198136.9|198260.5|198135.5|20
1729837320000|2024-10-25 06:22:00|198260.5|198135.5|198261.6|198136.6|198262.3|198137.3|198260.1|198135.1|23
1729837330000|2024-10-25 06:22:10|198261.8|198136.8|198265.5|198140.5|198284|198140.5|198260.8|198104|20
1729837340000|2024-10-25 06:22:20|198265.7|198140.7|198266.3|198141.3|198266.3|198141.3|198265.5|198140.5|6
1729837350000|2024-10-25 06:22:30|198266|198141|198270.9|198145.9|198270.9|198145.9|198264.8|198139.8|10
1729837360000|2024-10-25 06:22:40|198270.2|198145.2|198269|198144|198270.7|198145.7|198268|198143|8
1729837370000|2024-10-25 06:22:50|198269.5|198144.5|198269.3|198144.3|198270|198145|198268.7|198143.7|8
1729837380000|2024-10-25 06:23:00|198293|198111|198271.5|198146.5|198297|198146.5|198263.8|198111|15
1729837390000|2024-10-25 06:23:10|198272|198147|198270.4|198145.4|198272.7|198147.7|198268.6|198143.6|12
1729837400000|2024-10-25 06:23:20|198270.5|198145.5|198270.3|198145.3|198271.3|198146.3|198267.5|198142.5|11
1729837410000|2024-10-25 06:23:30|198270.8|198145.8|198270.5|198145.5|198271.1|198146.1|198269.9|198144.9|8
1729837420000|2024-10-25 06:23:40|198269.9|198144.9|198268.2|198143.2|198274.1|198149.1|198267.3|198142.3|10
1729837430000|2024-10-25 06:23:50|198268.9|198143.9|198271|198146|198276.2|198151.2|198268.8|198143.8|14
1729837440000|2024-10-25 06:24:00|198271.5|198146.5|198285.9|198160.9|198288.5|198163.5|198271.5|198146.5|18
1729837450000|2024-10-25 06:24:10|198286.2|198161.2|198284.9|198159.9|198286.6|198161.6|198284.9|198159.9|17
1729837460000|2024-10-25 06:24:20|198281.8|198156.8|198277.8|198152.8|198289.3|198164.3|198277.8|198152.8|14
1729837470000|2024-10-25 06:24:30|198278.9|198153.9|198280.4|198155.4|198285.6|198160.6|198275.6|198150.6|6
1729837480000|2024-10-25 06:24:40|198280.7|198155.7|198281|198156|198281|198156|198280.7|198155.7|2
1729837500000|2024-10-25 06:25:00|198279.9|198154.9|198281.5|198156.5|198281.5|198156.5|198276.2|198151.2|10
1729837510000|2024-10-25 06:25:10|198280.3|198155.3|198277.8|198152.8|198280.3|198155.3|198277.3|198152.3|4
1729837520000|2024-10-25 06:25:20|198276.8|198151.8|198279.9|198154.9|198281.7|198156.7|198275.2|198150.2|9
1729837530000|2024-10-25 06:25:30|198279.4|198154.4|198282.6|198157.6|198282.6|198157.6|198279.1|198154.1|6
1729837540000|2024-10-25 06:25:40|198283.6|198158.6|198282.6|198157.6|198283.6|198158.6|198282.6|198157.6|5
1729837550000|2024-10-25 06:25:50|198283.2|198158.2|198270.6|198145.6|198283.2|198158.2|198264.8|198139.8|9
1729837560000|2024-10-25 06:26:00|198271|198146|198270.3|198145.3|198271|198146|198270.3|198145.3|2
1729837570000|2024-10-25 06:26:10|198270.6|198145.6|198270.2|198145.2|198270.6|198145.6|198269.2|198144.2|4
1729837600000|2024-10-25 06:26:40|198304|198107|198271.6|198146.6|198306|198149.7|198271.6|198103|9
1729837610000|2024-10-25 06:26:50|198272|198147|198281.6|198156.6|198287.9|198162.9|198272|198147|11
1729837620000|2024-10-25 06:27:00|198281.1|198156.1|198282.2|198157.2|198289.6|198164.6|198281.1|198156.1|25
1729837630000|2024-10-25 06:27:10|198282|198157|198283.6|198158.6|198283.8|198158.8|198281.4|198156.4|17
1729837640000|2024-10-25 06:27:20|198282.4|198157.4|198282.3|198157.3|198284.2|198159.2|198279.8|198154.8|18
1729837650000|2024-10-25 06:27:30|198282|198157|198280.6|198155.6|198282|198157|198276.2|198151.2|21
1729837660000|2024-10-25 06:27:40|198277.2|198152.2|198277.7|198152.7|198278.4|198153.4|198276.8|198151.8|11
1729837670000|2024-10-25 06:27:50|198276|198151|198322.8|198197.8|198327.8|198202.8|198276|198151|10
1729837680000|2024-10-25 06:28:00|198322.9|198197.9|198323.3|198198.3|198323.3|198198.3|198322.8|198197.8|7
1729837690000|2024-10-25 06:28:10|198322.8|198197.8|198323|198198|198323|198198|198322.4|198197.4|4
1729837700000|2024-10-25 06:28:20|198322.3|198197.3|198353|198178|198353|198198|198322.3|198178|7
1729837710000|2024-10-25 06:28:30|198351|198177|198351|198177|198351|198177|198351|198177|1
1729837730000|2024-10-25 06:28:50|198322.5|198176|198322.5|198197.5|198322.5|198197.5|198322|198176|4
1729837740000|2024-10-25 06:29:00|198322.8|198197.8|198322.8|198197.8|198322.8|198197.8|198321.8|198196.8|6
1729837750000|2024-10-25 06:29:10|198322.5|198197.5|198322.5|198197.5|198322.8|198197.8|198322.5|198197.5|3
1729837760000|2024-10-25 06:29:20|198351|198176|198350|198175|198351|198176|198348|198174|4
1729837770000|2024-10-25 06:29:30|198348|198174|198318|198193|198348|198196.8|198317.4|198172|11
1729837780000|2024-10-25 06:29:40|198317.7|198192.7|198321.6|198196.6|198321.8|198196.8|198317.7|198192.7|8
1729837790000|2024-10-25 06:29:50|198321.3|198196.3|198321.3|198196.3|198321.8|198196.8|198321.3|198196.3|7
1729837800000|2024-10-25 06:30:00|198321.8|198196.8|198321.8|198196.8|198321.8|198196.8|198321.3|198196.3|10
1729837810000|2024-10-25 06:30:10|198321.3|198196.3|198318.6|198193.6|198325.1|198200.1|198302.1|198177.1|18
1729837820000|2024-10-25 06:30:20|198319.1|198194.1|198319.1|198194.1|198319.9|198194.9|198311.8|198186.8|11
1729837830000|2024-10-25 06:30:30|198319.3|198194.3|198319.1|198194.1|198319.3|198194.3|198319.1|198194.1|4
1729837840000|2024-10-25 06:30:40|198319.4|198194.4|198315.6|198190.6|198319.4|198194.4|198315.6|198190.6|8
1729837850000|2024-10-25 06:30:50|198311.9|198186.9|198300.5|198175.5|198315.7|198190.7|198300.5|198175.5|18
1729837860000|2024-10-25 06:31:00|198309|198184|198311.9|198186.9|198319.6|198194.6|198309|198184|16
1729837870000|2024-10-25 06:31:10|198311.1|198186.1|198311|198186|198316.9|198191.9|198309.3|198184.3|14
1729837880000|2024-10-25 06:31:20|198316.2|198191.2|198311.2|198186.2|198316.2|198191.2|198310.9|198185.9|9
1729837890000|2024-10-25 06:31:30|198310.9|198185.9|198311.6|198186.6|198311.9|198186.9|198310.9|198185.9|7
1729837900000|2024-10-25 06:31:40|198311.2|198186.2|198311.2|198186.2|198311.2|198186.2|198311|198186|5
1729837910000|2024-10-25 06:31:50|198340|198157|198345|198159|198345|198161|198339|198157|8
1729837920000|2024-10-25 06:32:00|198344|198161|198343|198159|198346|198167|198341|198159|13
1729837930000|2024-10-25 06:32:10|198342|198157|198311.4|198186.4|198344|198186.7|198310.9|198157|11
1729837940000|2024-10-25 06:32:20|198311.1|198186.1|198311|198186|198311.7|198186.7|198311|198186|7
1729837950000|2024-10-25 06:32:30|198311.1|198186.1|198311.7|198186.7|198311.7|198186.7|198311.1|198186.1|6
1729837960000|2024-10-25 06:32:40|198311.4|198186.4|198346|198160|198346|198188.1|198311.4|198160|10
1729837970000|2024-10-25 06:32:50|198345|198161|198345|198161|198347|198163|198345|198161|4
1729837980000|2024-10-25 06:33:00|198344|198164|198344|198158|198344|198164|198340|198155|12
1729837990000|2024-10-25 06:33:10|198311.4|198186.4|198301|198176|198311.6|198186.6|198301|198176|9
1729838000000|2024-10-25 06:33:20|198302.8|198177.8|198285.9|198160.9|198302.8|198177.8|198284.7|198159.7|23
1729838010000|2024-10-25 06:33:30|198286.9|198161.9|198295.1|198170.1|198295.6|198170.6|198286.9|198161.9|9
1729838020000|2024-10-25 06:33:40|198295.3|198170.3|198295.1|198170.1|198295.3|198170.3|198295.1|198170.1|4
1729838030000|2024-10-25 06:33:50|198294.4|198169.4|198291.1|198166.1|198295.4|198170.4|198290.5|198165.5|10
1729838040000|2024-10-25 06:34:00|198291.5|198166.5|198290.5|198165.5|198291.5|198166.5|198290.1|198165.1|3
1729838050000|2024-10-25 06:34:10|198290.9|198165.9|198290.8|198165.8|198290.9|198165.9|198290.8|198165.8|2
1729838060000|2024-10-25 06:34:20|198290.1|198165.1|198290.1|198165.1|198290.1|198165.1|198290.1|198165.1|1
1729838070000|2024-10-25 06:34:30|198320|198132|198290.5|198165.5|198320|198168.3|198284.5|198132|26
1729838080000|2024-10-25 06:34:40|198286.1|198161.1|198294.3|198169.3|198295.3|198170.3|198284.7|198159.7|15
1729838100000|2024-10-25 06:35:00|198295.2|198170.2|198294.8|198169.8|198295.2|198170.2|198294|198169|4
1729838110000|2024-10-25 06:35:10|198295.6|198170.6|198320|198136|198325|198170.8|198295.5|198135|8
1729838120000|2024-10-25 06:35:20|198321|198135|198324|198138|198324|198138|198321|198135|3
1729838140000|2024-10-25 06:35:40|198295.6|198170.6|198310.4|198185.4|198310.4|198185.4|198295.1|198170.1|7
1729838150000|2024-10-25 06:35:50|198307.9|198182.9|198317.7|198192.7|198317.7|198192.7|198307.7|198182.7|18
1729838160000|2024-10-25 06:36:00|198313|198188|198314|198189|198320.6|198195.6|198312.9|198187.9|15
1729838170000|2024-10-25 06:36:10|198314.5|198189.5|198314.5|198189.5|198314.5|198189.5|198314.5|198189.5|1
1729838180000|2024-10-25 06:36:20|198314.2|198189.2|198313.9|198188.9|198321.3|198196.3|198312.9|198187.9|13
1729838190000|2024-10-25 06:36:30|198320.8|198195.8|198319.1|198194.1|198320.8|198195.8|198311.8|198186.8|17
1729838200000|2024-10-25 06:36:40|198319.9|198194.9|198315.1|198190.1|198319.9|198194.9|198314.6|198189.6|9
1729838210000|2024-10-25 06:36:50|198315.3|198190.3|198314.9|198189.9|198315.3|198190.3|198314.6|198189.6|4
1729838220000|2024-10-25 06:37:00|198315|198190|198315|198190|198315|198190|198315|198190|1
1729838230000|2024-10-25 06:37:10|198351|198160|198350|198161|198352|198161|198350|198159|4
1729838240000|2024-10-25 06:37:20|198351|198160|198350|198161|198352|198161|198350|198160|4
1729838250000|2024-10-25 06:37:30|198352|198159|198313.7|198188.7|198353|198188.9|198313.5|198157|7
1729838260000|2024-10-25 06:37:40|198313.9|198188.9|198314.4|198189.4|198315|198190|198313.7|198188.7|8
1729838270000|2024-10-25 06:37:50|198314|198189|198314.2|198189.2|198314.7|198189.7|198313.2|198188.2|10
1729838280000|2024-10-25 06:38:00|198314.5|198189.5|198351|198159|198351|198190.3|198313.4|198155|10
1729838290000|2024-10-25 06:38:10|198352|198160|198352|198157|198353|198160|198345|198152|9
1729838300000|2024-10-25 06:38:20|198351|198158|198352|198160|198352|198162|198348|198155|13
1729838310000|2024-10-25 06:38:30|198314.4|198189.4|198314|198189|198315.1|198190.1|198313.8|198188.8|10
1729838320000|2024-10-25 06:38:40|198315.1|198190.1|198313.8|198188.8|198315.1|198190.1|198313.8|198188.8|2
1729838330000|2024-10-25 06:38:50|198312.3|198187.3|198313.3|198188.3|198313.3|198188.3|198312.3|198187.3|7
1729838340000|2024-10-25 06:39:00|198313.1|198188.1|198351|198156|198351|198188.6|198313.1|198154|10
1729838350000|2024-10-25 06:39:10|198352|198154|198351|198164|198352|198164|198347|198151|12
1729838360000|2024-10-25 06:39:20|198349|198163|198313.1|198188.1|198352|198195.4|198312.8|198161|13
1729838370000|2024-10-25 06:39:30|198313|198188|198312.6|198187.6|198313.5|198188.5|198311.8|198186.8|17
1729838380000|2024-10-25 06:39:40|198312.8|198187.8|198311.6|198186.6|198312.8|198187.8|198311|198186|4
1729838390000|2024-10-25 06:39:50|198346|198151|198345|198148|198351|198155|198345|198148|7
1729838400000|2024-10-25 06:40:00|198346|198150|198308.1|198183.1|198346|198184.1|198303.5|198150|16
1729838410000|2024-10-25 06:40:10|198308|198183|198292.4|198167.4|198308.8|198184.6|198234.6|198165.2|16
1729838420000|2024-10-25 06:40:20|198293.1|198168.1|198293.7|198168.7|198293.7|198168.7|198292.3|198167.3|12
1729838430000|2024-10-25 06:40:30|198293.4|198168.4|198292.1|198167.1|198293.4|198168.4|198287.9|198162.9|6
1729838440000|2024-10-25 06:40:40|198290.8|198165.8|198285.4|198160.4|198294.6|198169.6|198285|198160|10
1729838450000|2024-10-25 06:40:50|198288.8|198163.8|198287.2|198162.2|198288.8|198163.8|198285.7|198160.7|15
1729838460000|2024-10-25 06:41:00|198287.9|198162.9|198287.2|198162.2|198287.9|198162.9|198286.4|198161.4|4
1729838470000|2024-10-25 06:41:10|198286.7|198161.7|198287.2|198162.2|198294.6|198169.6|198286.2|198161.2|21
1729838480000|2024-10-25 06:41:20|198286.4|198161.4|198286.8|198161.8|198290.6|198165.6|198264.7|198139.7|26
1729838490000|2024-10-25 06:41:30|198286.9|198161.9|198288.7|198163.7|198296.6|198171.6|198273.8|198148.8|14
1729838500000|2024-10-25 06:41:40|198287.9|198162.9|198286|198161|198289.5|198164.5|198265.6|198140.6|19
1729838510000|2024-10-25 06:41:50|198285.7|198160.7|198287.8|198162.8|198290.2|198165.2|198271.9|198146.9|16
1729838520000|2024-10-25 06:42:00|198287.4|198162.4|198290|198165|198291.2|198166.2|198287.4|198162.4|14
1729838530000|2024-10-25 06:42:10|198291.2|198166.2|198290.6|198165.6|198291.2|198166.2|198290|198165|4
1729838540000|2024-10-25 06:42:20|198299.1|198174.1|198308.8|198183.8|198334|198209|198299.1|198174.1|14
1729838550000|2024-10-25 06:42:30|198309.3|198184.3|198311.9|198186.9|198319|198194|198309.3|198184.3|9
1729838560000|2024-10-25 06:42:40|198312.3|198187.3|198309.8|198184.8|198313.3|198188.3|198308.4|198183.4|14
1729838570000|2024-10-25 06:42:50|198310.2|198185.2|198319|198194|198322.2|198197.2|198309.8|198184.8|12
1729838580000|2024-10-25 06:43:00|198316.5|198191.5|198313|198188|198316.5|198191.5|198311.3|198186.3|8
1729838590000|2024-10-25 06:43:10|198315.3|198190.3|198314.9|198189.9|198315.3|198190.3|198313|198188|5
1729838600000|2024-10-25 06:43:20|198315.4|198190.4|198314.7|198189.7|198315.9|198190.9|198314.6|198189.6|7
1729838610000|2024-10-25 06:43:30|198314.9|198189.9|198315.7|198190.7|198315.7|198190.7|198314.9|198189.9|3
1729838620000|2024-10-25 06:43:40|198311.4|198186.4|198320.1|198195.1|198320.1|198195.1|198309|198184|15
1729838630000|2024-10-25 06:43:50|198319.5|198194.5|198312.6|198187.6|198320.8|198195.8|198312.2|198187.2|9
1729838640000|2024-10-25 06:44:00|198314.5|198189.5|198314.5|198189.5|198314.5|198189.5|198314.5|198189.5|1
1729838650000|2024-10-25 06:44:10|198312.7|198187.7|198319.2|198194.2|198319.2|198194.2|198312.5|198187.5|9
1729838660000|2024-10-25 06:44:20|198313.8|198188.8|198313.8|198188.8|198313.8|198188.8|198313.8|198188.8|1
1729838680000|2024-10-25 06:44:40|198318|198193|198312|198187|198318|198193|198311.9|198186.9|6
1729838690000|2024-10-25 06:44:50|198318.9|198193.9|198312.5|198187.5|198318.9|198193.9|198312.5|198187.5|5
1729838700000|2024-10-25 06:45:00|198310.7|198185.7|198311.9|198186.9|198318|198193|198306.7|198181.7|11
1729838710000|2024-10-25 06:45:10|198311.1|198186.1|198286.5|198161.5|198311.2|198186.2|198281|198156|15
1729838720000|2024-10-25 06:45:20|198285.1|198160.1|198285.8|198160.8|198285.8|198160.8|198280.9|198155.9|13
1729838730000|2024-10-25 06:45:30|198284.4|198159.4|198285.7|198160.7|198293.2|198168.2|198282.4|198157.4|10
1729838740000|2024-10-25 06:45:40|198286.6|198161.6|198289.7|198164.7|198296.3|198171.3|198286.6|198161.6|4
1729838750000|2024-10-25 06:45:50|198289|198164|198288.3|198163.3|198289|198164|198281.8|198156.8|6
1729838760000|2024-10-25 06:46:00|198286.9|198161.9|198285.2|198160.2|198286.9|198161.9|198285.2|198160.2|2
1729838770000|2024-10-25 06:46:10|198286.8|198161.8|198305.8|198180.8|198311.2|198186.2|198286.8|198161.8|11
1729838780000|2024-10-25 06:46:20|198311.3|198186.3|198349.4|198224.4|198358.6|198233.6|198311.3|198186.3|15
1729838790000|2024-10-25 06:46:30|198347.9|198222.9|198373.5|198248.5|198376.8|198251.8|198347.9|198222.9|10
1729838800000|2024-10-25 06:46:40|198374.2|198249.2|198384.8|198259.8|198394.1|198269.1|198371.5|198246.5|9
1729838810000|2024-10-25 06:46:50|198390.7|198265.7|198374.3|198249.3|198391.7|198266.7|198374.3|198249.3|16
1729838830000|2024-10-25 06:47:10|198375|198250|198387.6|198262.6|198390.8|198265.8|198375|198250|6
1729838840000|2024-10-25 06:47:20|198386.9|198261.9|198399.8|198274.8|198404|198279|198386.9|198261.9|20
1729838850000|2024-10-25 06:47:30|198401.8|198276.8|198410.8|198285.8|198412.2|198287.2|198401.8|198276.8|13
1729838860000|2024-10-25 06:47:40|198413.6|198288.6|198408|198283|198413.6|198288.6|198407.4|198282.4|15
1729838870000|2024-10-25 06:47:50|198410.8|198285.8|198404.5|198279.5|198410.8|198285.8|198404.5|198279.5|4
1729838900000|2024-10-25 06:48:20|198467.8|198208.4|198467.8|198208.4|198467.8|198208.4|198467.8|198208.4|1
1729838910000|2024-10-25 06:48:30|198467.3|198208.8|198467.3|198208.8|198467.3|198208.8|198467.3|198208.8|1
1729838920000|2024-10-25 06:48:40|198403.7|198278.7|198403.7|198278.7|198403.7|198278.7|198403.7|198278.7|1
1729838950000|2024-10-25 06:49:10|198406.3|198281.3|198404.5|198279.5|198408.1|198283.1|198404.3|198279.3|11
1729838960000|2024-10-25 06:49:20|198408.4|198283.4|198405.3|198280.3|198408.4|198283.4|198405.3|198280.3|4
1729838970000|2024-10-25 06:49:30|198406.8|198281.8|198409.3|198284.3|198410.9|198285.9|198406.8|198281.8|3
1729838980000|2024-10-25 06:49:40|198407.9|198282.9|198396.2|198271.2|198407.9|198282.9|198389.1|198264.1|9
1729838990000|2024-10-25 06:49:50|198398.6|198273.6|198399.9|198274.9|198399.9|198274.9|198397.1|198272.1|8
1729839000000|2024-10-25 06:50:00|198397.4|198272.4|198397.9|198272.9|198400.7|198275.7|198397.1|198272.1|4
1729839010000|2024-10-25 06:50:10|198397.8|198272.8|198397.8|198272.8|198397.8|198272.8|198397.8|198272.8|1
1729839020000|2024-10-25 06:50:20|198399.2|198274.2|198401.2|198276.2|198402|198277|198398.1|198273.1|7
1729839030000|2024-10-25 06:50:30|198399.3|198274.3|198398.3|198273.3|198402.9|198277.9|198398.3|198273.3|3
1729839040000|2024-10-25 06:50:40|198397.6|198272.6|198394.2|198269.2|198397.6|198272.6|198394.2|198269.2|4
1729839060000|2024-10-25 06:51:00|198392.2|198267.2|198366.4|198241.4|198392.2|198267.2|198366.4|198241.4|3
1729839070000|2024-10-25 06:51:10|198369.6|198244.6|198359.4|198234.4|198369.6|198244.6|198358.1|198233.1|17
1729839080000|2024-10-25 06:51:20|198364.7|198239.7|198377.5|198252.5|198380.3|198255.3|198364.7|198239.7|4
1729839090000|2024-10-25 06:51:30|198373.9|198248.9|198372.9|198247.9|198373.9|198248.9|198372.9|198247.9|2
1729839120000|2024-10-25 06:52:00|198367.5|198242.5|198377.6|198252.6|198379.4|198254.4|198367.5|198242.5|8
1729839130000|2024-10-25 06:52:10|198376.5|198251.5|198374.1|198249.1|198376.5|198251.5|198373.2|198248.2|5
1729839140000|2024-10-25 06:52:20|198375.5|198250.5|198376.2|198251.2|198376.2|198251.2|198375.5|198250.5|2
1729839150000|2024-10-25 06:52:30|198378.4|198253.4|198382.5|198257.5|198382.5|198257.5|198378.4|198253.4|3
1729839170000|2024-10-25 06:52:50|198378.5|198253.5|198374.4|198249.4|198378.5|198253.5|198374.4|198249.4|4
1729839180000|2024-10-25 06:53:00|198377.9|198252.9|198377.7|198252.7|198377.9|198252.9|198376.3|198251.3|5
1729839190000|2024-10-25 06:53:10|198374.5|198249.5|198377.6|198252.6|198378.7|198253.7|198373.9|198248.9|9
1729839200000|2024-10-25 06:53:20|198373.9|198248.9|198341.7|198216.7|198377.8|198252.8|198335.6|198210.6|19
1729839220000|2024-10-25 06:53:40|198348.7|198223.7|198368.7|198243.7|198374.7|198249.7|198348.7|198223.7|10
1729839230000|2024-10-25 06:53:50|198366.6|198241.6|198363.9|198238.9|198366.6|198241.6|198363.9|198238.9|2
1729839240000|2024-10-25 06:54:00|198360.4|198235.4|198353.3|198228.3|198363.1|198238.1|198342.5|198217.5|20
1729839250000|2024-10-25 06:54:10|198353.6|198228.6|198357.9|198232.9|198362.3|198237.3|198353.6|198228.6|14
1729839260000|2024-10-25 06:54:20|198360.5|198235.5|198360.4|198235.4|198362.5|198237.5|198358.2|198233.2|10
1729839270000|2024-10-25 06:54:30|198356.5|198231.5|198361.1|198236.1|198361.1|198236.1|198356.5|198231.5|8
1729839280000|2024-10-25 06:54:40|198358.6|198233.6|198346|198221|198361.3|198236.3|198339.2|198214.2|14
1729839300000|2024-10-25 06:55:00|198347.1|198222.1|198352.1|198218.6|198352.1|198222.1|198347.1|198218.6|2
1729839310000|2024-10-25 06:55:10|198351.4|198217.9|198340|198209.4|198351.4|198217.9|198340|198209.4|11
1729839320000|2024-10-25 06:55:20|198343.4|198212.8|198343.7|198213.1|198344.3|198213.7|198338.7|198208.1|13
1729839330000|2024-10-25 06:55:30|198342|198211.4|198336.6|198210|198343.3|198212.6|198333|198206.2|21
1729839340000|2024-10-25 06:55:40|198332.7|198206.1|198336.1|198209.4|198338.2|198211.6|198332.6|198206|5
1729839350000|2024-10-25 06:55:50|198336.9|198210.3|198336.9|198210.3|198336.9|198210.3|198336.9|198210.3|1
1729839360000|2024-10-25 06:56:00|198341|198214.4|198374.6|198214.5|198378.6|198217.3|198332.6|198131.8|34
1729839370000|2024-10-25 06:56:10|198338.4|198213.4|198343.7|198218.7|198346.5|198221.5|198338.4|198213.4|13
1729839380000|2024-10-25 06:56:20|198338.7|198213.7|198353.2|198228.2|198360.7|198235.7|198338.7|198213.7|22
1729839390000|2024-10-25 06:56:30|198355.4|198230.4|198356.2|198231.2|198356.7|198231.7|198352.4|198227.4|23
1729839400000|2024-10-25 06:56:40|198354.2|198229.2|198357.3|198232.3|198366.9|198241.9|198352.6|198227.6|25
1729839410000|2024-10-25 06:56:50|198359.4|198234.4|198359.3|198234.3|198364.5|198239.5|198357.6|198232.6|32
1729839420000|2024-10-25 06:57:00|198359.9|198234.9|198362.4|198237.4|198364.8|198239.8|198358.4|198233.4|23
1729839430000|2024-10-25 06:57:10|198359.8|198234.8|198353.1|198228.1|198364.9|198239.9|198350|198225|5
1729839440000|2024-10-25 06:57:20|198351.9|198226.9|198344.3|198219.3|198351.9|198226.9|198344.3|198219.3|10
1729839450000|2024-10-25 06:57:30|198341.8|198216.8|198361.2|198236.2|198361.7|198236.7|198341.8|198216.8|13
1729839460000|2024-10-25 06:57:40|198363.3|198238.3|198362.9|198237.9|198364.3|198239.3|198358.7|198233.7|23
1729839470000|2024-10-25 06:57:50|198365.3|198240.3|198366.1|198241.1|198366.1|198241.1|198361.1|198236.1|9
1729839480000|2024-10-25 06:58:00|198368.3|198243.3|198454.9|198329.9|198457.4|198332.4|198368.3|198243.3|6
1729839490000|2024-10-25 06:58:10|198455.3|198330.3|198455.3|198330.3|198455.3|198330.3|198447.4|198322.4|8
1729839500000|2024-10-25 06:58:20|198448.8|198323.8|198449.5|198324.5|198451.2|198326.2|198448.8|198323.8|6
1729839510000|2024-10-25 06:58:30|198448|198323|198447.7|198322.7|198449.5|198324.5|198447.7|198322.7|3
1729839530000|2024-10-25 06:58:50|198445.1|198320.1|198441.4|198316.4|198448.8|198323.8|198440.7|198315.7|7
1729839540000|2024-10-25 06:59:00|198440.7|198315.7|198441.2|198316.2|198445.4|198320.4|198435.8|198310.8|9
1729839550000|2024-10-25 06:59:10|198440.4|198315.4|198440.4|198315.4|198440.4|198315.4|198440.4|198315.4|1
1729839560000|2024-10-25 06:59:20|198453.7|198302.6|198452.8|198301.7|198453.7|198302.6|198452.8|198301.7|2
1729839570000|2024-10-25 06:59:30|198457.8|198306.9|198462.6|198311.6|198462.6|198311.6|198457.8|198306.9|2
1729839580000|2024-10-25 06:59:40|198461.9|198310.9|198461.9|198310.9|198461.9|198310.9|198461.9|198310.9|1
1729839590000|2024-10-25 06:59:50|198460.4|198309.4|198455.8|198304.8|198460.4|198309.4|198449.5|198298.5|5
1729839600000|2024-10-25 07:00:00|198448.5|198297.5|198461.9|198321.5|198477|198333.2|198444.6|198293.6|17
1729839610000|2024-10-25 07:00:10|198461.2|198320.8|198451.5|198326.5|198463.6|198326.5|198449|198320.4|10
1729839620000|2024-10-25 07:00:20|198449.4|198324.4|198426.9|198301.9|198449.4|198324.4|198426.9|198301.9|8
1729839630000|2024-10-25 07:00:30|198432.3|198307.3|198452|198327|198461.5|198336.5|198432.3|198307.3|8
1729839640000|2024-10-25 07:00:40|198450.2|198325.2|198446.8|198321.8|198453.8|198328.8|198446.8|198321.8|6
1729839650000|2024-10-25 07:00:50|198446.1|198321.1|198454.8|198304.4|198454.8|198322.3|198434.5|198301.6|9
1729839660000|2024-10-25 07:01:00|198449.1|198298.7|198444.4|198319.4|198464.1|198319.4|198444.4|198297.5|9
1729839670000|2024-10-25 07:01:10|198441.7|198316.7|198443.3|198318.3|198443.3|198318.3|198438.8|198313.8|3
1729839680000|2024-10-25 07:01:20|198439.4|198314.4|198451|198326|198455.4|198330.4|198434|198309|6
1729839690000|2024-10-25 07:01:30|198449.1|198324.1|198440.4|198315.4|198449.1|198324.1|198436.1|198311.1|7
1729839700000|2024-10-25 07:01:40|198441.3|198316.3|198445.5|198320.5|198445.5|198320.5|198441.3|198316.3|3
1729839710000|2024-10-25 07:01:50|198443.4|198318.4|198442.6|198317.6|198443.4|198318.4|198438.2|198313.2|4
1729839720000|2024-10-25 07:02:00|198443.6|198318.6|198441.7|198316.7|198443.6|198318.6|198436.2|198311.2|6
1729839730000|2024-10-25 07:02:10|198441|198316|198441|198316|198441|198316|198441|198316|1
1729839750000|2024-10-25 07:02:30|198439.5|198314.5|198433.1|198308.1|198439.5|198314.5|198430.3|198305.3|7
1729839760000|2024-10-25 07:02:40|198435.5|198310.5|198435.5|198310.5|198435.5|198310.5|198435.5|198310.5|1
1729839770000|2024-10-25 07:02:50|198437.2|198312.2|198438.3|198313.3|198438.9|198313.9|198429.2|198304.2|7
1729839780000|2024-10-25 07:03:00|198435.1|198310.1|198364.5|198239.5|198435.7|198310.7|198361.9|198236.9|12
1729839790000|2024-10-25 07:03:10|198366.4|198241.4|198348.8|198223.8|198367.8|198242.8|198347|198222|13
1729839800000|2024-10-25 07:03:20|198346.1|198221.1|198320.2|198195.2|198347.6|198222.6|198320.2|198195.2|21
1729839810000|2024-10-25 07:03:30|198314.7|198189.7|198352.3|198227.3|198356.9|198231.9|198311.7|198186.7|8
1729839820000|2024-10-25 07:03:40|198356.1|198231.1|198350.8|198225.8|198356.1|198231.1|198345.6|198220.6|5
1729839830000|2024-10-25 07:03:50|198352|198227|198351.8|198226.8|198354.2|198229.2|198350.3|198225.3|4
1729839840000|2024-10-25 07:04:00|198350.7|198225.7|198338.5|198213.5|198350.7|198225.7|198338.5|198213.5|7
1729839850000|2024-10-25 07:04:10|198339.4|198214.4|198351.9|198226.9|198356.2|198231.2|198338.3|198213.3|7
1729839860000|2024-10-25 07:04:20|198355.3|198230.3|198351.7|198226.7|198355.3|198230.3|198350.9|198225.9|4
1729839870000|2024-10-25 07:04:30|198356|198231|198352.9|198227.9|198356|198231|198351.9|198226.9|3
1729839880000|2024-10-25 07:04:40|198355.6|198230.6|198352.4|198227.4|198357.1|198232.1|198352.4|198227.4|3
1729839890000|2024-10-25 07:04:50|198356.3|198231.3|198352.8|198227.8|198356.9|198231.9|198352.4|198227.4|4
1729839900000|2024-10-25 07:05:00|198352|198227|198344.9|198219.9|198352|198227|198325.6|198200.6|8
1729839910000|2024-10-25 07:05:10|198341.3|198216.3|198358.8|198233.8|198361.1|198236.1|198337.9|198212.9|20
1729839920000|2024-10-25 07:05:20|198355.5|198230.5|198349.1|198224.1|198355.5|198230.5|198348.9|198223.9|7
1729839930000|2024-10-25 07:05:30|198349.9|198224.9|198353|198228|198355.6|198230.6|198349.9|198224.9|15
1729839940000|2024-10-25 07:05:40|198351.5|198226.5|198351.4|198226.4|198353.4|198228.4|198348.4|198223.4|9
1729839950000|2024-10-25 07:05:50|198350.3|198225.3|198352.9|198227.9|198352.9|198227.9|198350.3|198225.3|2
1729839960000|2024-10-25 07:06:00|198350.7|198225.7|198326.7|198201.7|198350.7|198225.7|198317.1|198192.1|13
1729839970000|2024-10-25 07:06:10|198329.2|198204.2|198326.4|198201.4|198334.3|198209.3|198325|198200|23
1729839980000|2024-10-25 07:06:20|198327.4|198202.4|198330.9|198205.9|198334.4|198209.4|198327.4|198202.4|6
1729839990000|2024-10-25 07:06:30|198333|198208|198357.8|198232.8|198357.8|198232.8|198330.4|198205.4|9
1729840000000|2024-10-25 07:06:40|198355.9|198230.9|198354.6|198229.6|198356.1|198231.1|198353.3|198228.3|8
1729840020000|2024-10-25 07:07:00|198347.1|198222.1|198329.6|198204.6|198347.1|198222.1|198322.6|198197.6|26
1729840030000|2024-10-25 07:07:10|198325.3|198200.3|198320.7|198195.7|198333.1|198208.1|198320.7|198195.7|15
1729840040000|2024-10-25 07:07:20|198321.9|198196.9|198328.1|198203.1|198332.5|198207.5|198321.9|198196.9|9
1729840050000|2024-10-25 07:07:30|198331.7|198206.7|198319.5|198194.5|198331.7|198206.7|198318.7|198193.7|11
1729840060000|2024-10-25 07:07:40|198327.7|198202.7|198322.6|198197.6|198330.3|198205.3|198322.6|198197.6|10
1729840070000|2024-10-25 07:07:50|198323.7|198198.7|198325.8|198200.8|198330.1|198205.1|198322.6|198197.6|15
1729840080000|2024-10-25 07:08:00|198324.6|198199.6|198325.3|198200.3|198325.3|198200.3|198313.3|198188.3|14
1729840090000|2024-10-25 07:08:10|198322.1|198197.1|198328.5|198203.5|198328.5|198203.5|198312.7|198187.7|14
1729840100000|2024-10-25 07:08:20|198325.4|198200.4|198343.8|198218.8|198346.3|198221.3|198324|198199|29
1729840110000|2024-10-25 07:08:30|198342.1|198217.1|198330.9|198205.9|198342.1|198217.1|198330.9|198205.9|6
1729840120000|2024-10-25 07:08:40|198332.4|198207.4|198332.3|198207.3|198336|198211|198330.8|198205.8|15
1729840140000|2024-10-25 07:09:00|198330.2|198205.2|198335.2|198210.2|198336.8|198211.8|198324.1|198199.1|10
1729840150000|2024-10-25 07:09:10|198333.2|198208.2|198334.6|198209.6|198335.6|198210.6|198327.5|198202.5|11
1729840160000|2024-10-25 07:09:20|198335.5|198210.5|198334.9|198209.9|198337.4|198212.4|198334.3|198209.3|10
1729840170000|2024-10-25 07:09:30|198333.9|198208.9|198333.2|198208.2|198334.3|198209.3|198332.9|198207.9|5
1729840180000|2024-10-25 07:09:40|198344.6|198219.6|198376|198251|198376.7|198251.7|198344.6|198219.6|13
1729840190000|2024-10-25 07:09:50|198376.1|198251.1|198370.5|198245.5|198376.7|198251.7|198370.5|198245.5|8
1729840200000|2024-10-25 07:10:00|198368.7|198243.7|198356.9|198231.9|198368.7|198243.7|198356.9|198231.9|13
1729840210000|2024-10-25 07:10:10|198360|198235|198363|198238|198369.7|198244.7|198357.3|198232.3|19
1729840220000|2024-10-25 07:10:20|198361.9|198236.9|198358.5|198233.5|198364.6|198239.6|198358.5|198233.5|9
1729840230000|2024-10-25 07:10:30|198359.3|198234.3|198354.6|198229.6|198362.6|198237.6|198349|198224|15
1729840240000|2024-10-25 07:10:40|198357.4|198232.4|198357|198232|198362.6|198237.6|198354.8|198229.8|15
1729840260000|2024-10-25 07:11:00|198350.7|198225.7|198360.6|198235.6|198360.6|198235.6|198350.7|198225.7|4
1729840270000|2024-10-25 07:11:10|198355.6|198230.6|198361.1|198236.1|198361.4|198236.4|198355.6|198230.6|10
1729840290000|2024-10-25 07:11:30|198356.7|198231.7|198352.9|198227.9|198361.9|198236.9|198350.4|198225.4|16
1729840300000|2024-10-25 07:11:40|198350.2|198225.2|198353.2|198228.2|198356.7|198231.7|198349.1|198224.1|25
1729840310000|2024-10-25 07:11:50|198354.3|198229.3|198351.5|198226.5|198355.3|198230.3|198349.3|198224.3|11
1729840320000|2024-10-25 07:12:00|198350.6|198225.6|198337.8|198212.8|198350.6|198225.6|198324.6|198199.6|16
1729840330000|2024-10-25 07:12:10|198345.8|198220.8|198343.9|198218.9|198346.9|198221.9|198343|198218|9
1729840340000|2024-10-25 07:12:20|198339.3|198214.3|198335.4|198210.4|198350.3|198225.3|198329.4|198204.4|14
1729840350000|2024-10-25 07:12:30|198339.2|198214.2|198319.7|198194.7|198339.2|198214.2|198312.7|198187.7|10
1729840360000|2024-10-25 07:12:40|198319.1|198194.1|198319.8|198194.8|198319.8|198194.8|198318.5|198193.5|5
1729840380000|2024-10-25 07:13:00|198317.5|198192.5|198313.6|198188.6|198321|198196|198303.2|198178.2|31
1729840390000|2024-10-25 07:13:10|198311.3|198186.3|198312.3|198187.3|198323.6|198198.6|198307|198182|16
1729840400000|2024-10-25 07:13:20|198314.8|198189.8|198316.6|198191.6|198323.7|198198.7|198312.8|198187.8|30
1729840410000|2024-10-25 07:13:30|198322|198197|198337.1|198212.1|198340.5|198215.5|198322|198197|25
1729840420000|2024-10-25 07:13:40|198339.5|198214.5|198335.7|198210.7|198344.6|198219.6|198335.6|198210.6|21
1729840430000|2024-10-25 07:13:50|198337.3|198212.3|198340.4|198215.4|198341.9|198216.9|198335.2|198210.2|23
1729840440000|2024-10-25 07:14:00|198337|198212|198341|198216|198341|198216|198337|198212|4
1729840450000|2024-10-25 07:14:10|198342.4|198217.4|198342.4|198217.4|198342.4|198217.4|198342.4|198217.4|1
1729840470000|2024-10-25 07:14:30|198344.2|198219.2|198386.9|198261.9|198388.4|198263.4|198344.2|198219.2|11
1729840480000|2024-10-25 07:14:40|198387.4|198262.4|198393.3|198268.3|198394.8|198269.8|198387.4|198262.4|10
1729840490000|2024-10-25 07:14:50|198395.1|198270.1|198403.1|198278.1|198411.6|198286.6|198395.1|198270.1|9
1729840500000|2024-10-25 07:15:00|198402.3|198277.3|198413.6|198288.6|198416.4|198291.4|198393.1|198268.1|15
1729840510000|2024-10-25 07:15:10|198416|198291|198398.1|198273.1|198416|198291|198398.1|198273.1|8
1729840520000|2024-10-25 07:15:20|198395.6|198270.6|198410.2|198285.2|198417.1|198292.1|198395.6|198270.6|15
1729840530000|2024-10-25 07:15:30|198412.3|198287.3|198416.9|198291.9|198416.9|198291.9|198409.6|198284.6|10
1729840540000|2024-10-25 07:15:40|198414.1|198289.1|198415.7|198290.7|198418.3|198293.3|198414.1|198289.1|10
1729840550000|2024-10-25 07:15:50|198417.5|198292.5|198413.9|198288.9|198419.1|198294.1|198413.9|198288.9|8
1729840560000|2024-10-25 07:16:00|198415.3|198290.3|198410.5|198285.5|198418.3|198293.3|198409.8|198284.8|13
1729840570000|2024-10-25 07:16:10|198409.8|198284.8|198405.4|198280.4|198412.8|198287.8|198405.4|198280.4|13
1729840580000|2024-10-25 07:16:20|198407.6|198282.6|198406.2|198281.2|198411.1|198286.1|198405.9|198280.9|8
1729840590000|2024-10-25 07:16:30|198405.3|198280.3|198404.6|198279.6|198409.3|198284.3|198403.9|198278.9|10
1729840600000|2024-10-25 07:16:40|198403.1|198278.1|198404.3|198279.3|198409.6|198284.6|198403.1|198278.1|9
1729840610000|2024-10-25 07:16:50|198403.4|198278.4|198403.3|198278.3|198409|198284|198403|198278|12
1729840620000|2024-10-25 07:17:00|198407.4|198282.4|198395.7|198241.8|198407.4|198282.4|198373.4|198233.5|16
1729840630000|2024-10-25 07:17:10|198388.6|198234.7|198393.1|198239.3|198396|198242|198386.8|198233|26
1729840640000|2024-10-25 07:17:20|198386.4|198232.5|198384.3|198236|198391.9|198241|198383|198229.2|16
1729840650000|2024-10-25 07:17:30|198383.1|198234.8|198386.3|198239.8|198387.3|198240.8|198383|198234.7|7
1729840660000|2024-10-25 07:17:40|198380.9|198236.2|198391.4|198246.8|198391.4|198246.8|198380.9|198236.2|5
1729840670000|2024-10-25 07:17:50|198389.9|198245.3|198385.2|198242.2|198390.6|198247.5|198379.3|198236.2|9
1729840680000|2024-10-25 07:18:00|198381|198239.3|198383.4|198241.7|198383.4|198241.7|198379.4|198237.7|3
1729840690000|2024-10-25 07:18:10|198382.7|198241|198381.6|198244.2|198382.7|198244.2|198372.9|198231.2|6
1729840710000|2024-10-25 07:18:30|198381.2|198243.7|198381.2|198243.7|198381.2|198243.7|198381.2|198243.7|1
1729840720000|2024-10-25 07:18:40|198376.5|198239.3|198373.3|198238.5|198382.7|198245.8|198372.5|198235.3|8
1729840730000|2024-10-25 07:18:50|198372.2|198237.3|198381.5|198246.7|198381.6|198246.7|198372|198237.2|10
1729840740000|2024-10-25 07:19:00|198366.3|198231.5|198367.3|198239.1|198380.7|198247.2|198366.3|198231.5|11
1729840750000|2024-10-25 07:19:10|198370.9|198244|198373.7|198248.7|198373.7|198248.7|198367.5|198242.5|10
1729840770000|2024-10-25 07:19:30|198375.5|198250.5|198399.8|198274.8|198404.3|198279.3|198375.5|198250.5|4
1729840780000|2024-10-25 07:19:40|198400.7|198275.7|198401.1|198276.1|198401.4|198276.4|198400.4|198275.4|4
1729840790000|2024-10-25 07:19:50|198402.3|198277.3|198399.8|198274.8|198402.3|198277.3|198399.8|198274.8|2
1729840800000|2024-10-25 07:20:00|198393.9|198268.9|198406.1|198281.1|198407.9|198282.9|198393.9|198268.9|7
1729840810000|2024-10-25 07:20:10|198403|198278|198407.8|198282.8|198408.1|198283.1|198403|198278|8
1729840820000|2024-10-25 07:20:20|198402.2|198277.2|198403.3|198278.3|198407.7|198282.7|198402.2|198277.2|9
1729840830000|2024-10-25 07:20:30|198406.3|198281.3|198402.5|198277.5|198406.3|198281.3|198399.1|198274.1|5
1729840840000|2024-10-25 07:20:40|198403.4|198278.4|198406.3|198281.3|198406.3|198281.3|198400.3|198275.3|6
1729840850000|2024-10-25 07:20:50|198401.3|198276.3|198405|198280|198405|198280|198401.3|198276.3|2
1729840860000|2024-10-25 07:21:00|198397.9|198272.9|198395.9|198270.9|198397.9|198272.9|198391|198266|6
1729840870000|2024-10-25 07:21:10|198392.6|198267.6|198422.9|198297.9|198426.1|198301.1|198377.4|198252.4|5
1729840880000|2024-10-25 07:21:20|198416.6|198291.6|198413.5|198288.5|198417.8|198292.8|198411.5|198286.5|8
1729840890000|2024-10-25 07:21:30|198411.5|198286.5|198411.9|198286.9|198413.9|198288.9|198411.5|198286.5|6
1729840900000|2024-10-25 07:21:40|198413.9|198288.9|198411.7|198286.7|198413.9|198288.9|198409.8|198284.8|4
1729840910000|2024-10-25 07:21:50|198402|198277|198350.4|198225.4|198402|198277|198339.9|198214.9|25
1729840920000|2024-10-25 07:22:00|198349.6|198224.6|198344.7|198219.7|198349.6|198224.6|198337.3|198212.3|21
1729840930000|2024-10-25 07:22:10|198343.7|198218.7|198344.5|198219.5|198346.4|198221.4|198342.5|198217.5|13
1729840950000|2024-10-25 07:22:30|198346.5|198221.5|198347.9|198222.9|198349|198224|198346|198221|5
1729840960000|2024-10-25 07:22:40|198348.9|198223.9|198376.8|198251.8|198379.7|198254.7|198344.6|198219.6|14
1729840970000|2024-10-25 07:22:50|198378.3|198253.3|198382.4|198257.4|198385.3|198260.3|198377.3|198252.3|8
1729840980000|2024-10-25 07:23:00|198385.6|198260.6|198386.7|198261.7|198386.9|198261.9|198376.3|198251.3|11
1729840990000|2024-10-25 07:23:10|198384.9|198259.9|198381.6|198256.6|198388.8|198263.8|198375.9|198250.9|10
1729841000000|2024-10-25 07:23:20|198382.3|198257.3|198378.9|198253.9|198383.1|198258.1|198376.4|198251.4|6
1729841010000|2024-10-25 07:23:30|198378.2|198253.2|198378.2|198253.2|198378.2|198253.2|198378.2|198253.2|1
1729841020000|2024-10-25 07:23:40|198377.5|198252.5|198378.2|198253.2|198378.2|198253.2|198377.5|198252.5|2
1729841030000|2024-10-25 07:23:50|198378.4|198253.4|198445.5|198186.9|198445.5|198253.4|198378.4|198182.6|4
1729841040000|2024-10-25 07:24:00|198440.7|198182.1|198443.2|198184.6|198443.2|198184.6|198440.7|198182.1|2
1729841050000|2024-10-25 07:24:10|198440.7|198182.1|198401.8|198276.8|198443.2|198287.4|198372.5|198181.8|17
1729841060000|2024-10-25 07:24:20|198404|198279|198402.7|198277.7|198407.2|198282.2|198402.7|198277.7|6
1729841070000|2024-10-25 07:24:30|198406.3|198281.3|198413.2|198288.2|198414.8|198289.8|198397.8|198272.8|11
1729841080000|2024-10-25 07:24:40|198409.1|198284.1|198407.6|198282.6|198409.1|198284.1|198403.3|198278.3|4
1729841090000|2024-10-25 07:24:50|198401.3|198276.3|198407.4|198282.4|198410.3|198285.3|198401.1|198276.1|8
1729841100000|2024-10-25 07:25:00|198398.9|198273.9|198398.4|198273.4|198398.9|198273.9|198391.1|198266.1|8
1729841110000|2024-10-25 07:25:10|198399.3|198274.3|198397.2|198272.2|198401|198276|198392.7|198267.7|10
1729841120000|2024-10-25 07:25:20|198400.2|198275.2|198393.2|198268.2|198401.8|198276.8|198393.2|198268.2|9
1729841130000|2024-10-25 07:25:30|198395|198270|198379.8|198254.8|198395.2|198270.2|198372.7|198247.7|10
1729841140000|2024-10-25 07:25:40|198376.7|198251.7|198382.3|198257.3|198385.1|198260.1|198375.5|198250.5|12
1729841150000|2024-10-25 07:25:50|198375.2|198250.2|198363.7|198238.7|198380.2|198255.2|198363.7|198238.7|13
1729841160000|2024-10-25 07:26:00|198369.5|198244.5|198374.7|198249.7|198374.7|198249.7|198367.4|198242.4|14
1729841170000|2024-10-25 07:26:10|198374.8|198249.8|198378|198253|198378|198253|198373.1|198248.1|9
1729841180000|2024-10-25 07:26:20|198377.1|198252.1|198377.1|198252.1|198377.1|198252.1|198377.1|198252.1|1
1729841190000|2024-10-25 07:26:30|198377.8|198252.8|198399|198274|198399|198274|198377.8|198252.8|8
1729841210000|2024-10-25 07:26:50|198400.1|198275.1|198396.7|198271.7|198402.4|198277.4|198393.9|198268.9|10
1729841220000|2024-10-25 07:27:00|198389.7|198264.7|198395.5|198270.5|198400.9|198275.9|198389.7|198264.7|12
1729841230000|2024-10-25 07:27:10|198394.8|198269.8|198391.6|198266.6|198398.5|198273.5|198385.3|198260.3|17
1729841240000|2024-10-25 07:27:20|198388.8|198263.8|198380.7|198255.7|198392|198267|198376.3|198251.3|17
1729841250000|2024-10-25 07:27:30|198378.4|198253.4|198374.2|198249.2|198378.9|198253.9|198358.1|198233.1|24
1729841260000|2024-10-25 07:27:40|198370.8|198245.8|198378.8|198253.8|198381.9|198256.9|198368.8|198243.8|13
1729841280000|2024-10-25 07:28:00|198372.9|198247.9|198379.1|198254.1|198383.4|198258.4|198371|198246|30
1729841290000|2024-10-25 07:28:10|198379.9|198254.9|198375.6|198250.6|198380.8|198255.8|198374.9|198249.9|16
1729841300000|2024-10-25 07:28:20|198369.6|198244.6|198372.3|198247.3|198376.5|198251.5|198369.6|198244.6|20
1729841310000|2024-10-25 07:28:30|198370.9|198245.9|198377|198252|198377.2|198252.2|198366.5|198241.5|22
1729841320000|2024-10-25 07:28:40|198375.4|198250.4|198385.5|198260.5|198386.4|198261.4|198371.8|198246.8|26
1729841330000|2024-10-25 07:28:50|198381.6|198256.6|198385.7|198260.7|198388.1|198263.1|198381.6|198256.6|16
1729841340000|2024-10-25 07:29:00|198385.3|198260.3|198413.6|198288.6|198415.1|198290.1|198381.1|198256.1|21
1729841350000|2024-10-25 07:29:10|198413.2|198288.2|198412|198287|198415.5|198290.5|198407.3|198282.3|31
1729841360000|2024-10-25 07:29:20|198412.2|198287.2|198403.6|198278.6|198419.7|198294.7|198400.5|198275.5|37
1729841370000|2024-10-25 07:29:30|198403.2|198278.2|198404.4|198279.4|198410.9|198285.9|198396|198271|23
1729841380000|2024-10-25 07:29:40|198400.3|198275.3|198399.8|198274.8|198408.5|198283.5|198399.8|198274.8|11
1729841390000|2024-10-25 07:29:50|198400.3|198275.3|198382.4|198257.4|198407|198282|198371.3|198246.3|26
1729841400000|2024-10-25 07:30:00|198383.3|198258.3|198397.7|198272.7|198397.7|198272.7|198383.3|198258.3|22
1729841410000|2024-10-25 07:30:10|198395.9|198270.9|198400.1|198275.1|198400.1|198275.1|198395.9|198270.9|2
1729841420000|2024-10-25 07:30:20|198400.4|198275.4|198397.5|198272.5|198400.4|198275.4|198397.5|198272.5|5
1729841430000|2024-10-25 07:30:30|198398.2|198273.2|198400.2|198275.2|198406.3|198281.3|198395.3|198270.3|24
1729841440000|2024-10-25 07:30:40|198399.2|198274.2|198404.1|198279.1|198406.7|198281.7|198399.2|198274.2|17
1729841450000|2024-10-25 07:30:50|198404.8|198279.8|198405.7|198280.7|198408.5|198283.5|198392.6|198267.6|17
1729841460000|2024-10-25 07:31:00|198403.9|198278.9|198434.8|198309.8|198440.2|198315.2|198401.9|198276.9|13
1729841470000|2024-10-25 07:31:10|198429.7|198304.7|198430.6|198305.6|198432.7|198307.7|198429.7|198304.7|6
1729841490000|2024-10-25 07:31:30|198431.3|198306.3|198431.5|198306.5|198431.5|198306.5|198424.8|198299.8|5
1729841500000|2024-10-25 07:31:40|198433.4|198308.4|198426.9|198301.9|198433.4|198308.4|198422.8|198297.8|20
1729841510000|2024-10-25 07:31:50|198428.5|198303.5|198430.2|198305.2|198436.9|198311.9|198427.6|198302.6|19
1729841520000|2024-10-25 07:32:00|198425.3|198300.3|198416.6|198291.6|198444.7|198319.7|198416.6|198291.6|26
1729841530000|2024-10-25 07:32:10|198418.5|198293.5|198436.2|198311.2|198436.8|198311.8|198410.7|198285.7|14
1729841540000|2024-10-25 07:32:20|198439|198314|198450.6|198325.6|198454.1|198329.1|198435.5|198310.5|11
1729841550000|2024-10-25 07:32:30|198450.4|198325.4|198433.6|198308.6|198450.4|198325.4|198429.4|198304.4|23
1729841560000|2024-10-25 07:32:40|198432.3|198307.3|198431.5|198306.5|198435.3|198310.3|198428.3|198303.3|10
1729841570000|2024-10-25 07:32:50|198431.4|198306.4|198429.5|198304.5|198437.9|198312.9|198428.1|198303.1|17
1729841580000|2024-10-25 07:33:00|198431.6|198306.6|198429.9|198304.9|198431.6|198306.6|198426.5|198301.5|6
1729841590000|2024-10-25 07:33:10|198428.3|198303.3|198426.1|198301.1|198429.5|198304.5|198423.8|198298.8|8
1729841600000|2024-10-25 07:33:20|198426.3|198301.3|198426.3|198301.3|198426.3|198301.3|198426.3|198301.3|1
1729841610000|2024-10-25 07:33:30|198426.4|198301.4|198426.4|198301.4|198426.4|198301.4|198426.4|198301.4|1
1729841620000|2024-10-25 07:33:40|198423.7|198298.7|198429.2|198304.2|198429.2|198304.2|198415.2|198290.2|9
1729841630000|2024-10-25 07:33:50|198443.6|198290.8|198420.8|198267.9|198444|198291.2|198420.6|198267.7|5
1729841640000|2024-10-25 07:34:00|198421.6|198268.7|198436.7|198283.8|198437.5|198284.6|198421.6|198268.7|7
1729841650000|2024-10-25 07:34:10|198435.6|198282.7|198409.9|198257|198435.6|198282.7|198409.9|198257|16
1729841660000|2024-10-25 07:34:20|198411.7|198258.9|198415.3|198262.5|198417.1|198264.3|198411.7|198258.9|7
1729841670000|2024-10-25 07:34:30|198416|198263.2|198415|198262.2|198416.1|198263.3|198415|198262.2|3
1729841680000|2024-10-25 07:34:40|198409.1|198256.3|198415.8|198263|198415.8|198263|198409.1|198256.3|2
1729841690000|2024-10-25 07:34:50|198416.1|198263.3|198416.1|198263.3|198416.1|198263.3|198416.1|198263.3|1
1729841700000|2024-10-25 07:35:00|198423|198270.1|198454.8|198302|198454.8|198302|198423|198270.1|5
1729841710000|2024-10-25 07:35:10|198455.6|198302.7|198464.5|198311.6|198465|198312.2|198455.6|198302.7|5
1729841720000|2024-10-25 07:35:20|198464.2|198311.3|198445.8|198292.9|198464.2|198311.3|198445.8|198292.9|4
1729841730000|2024-10-25 07:35:30|198445.1|198292.2|198440.3|198287.4|198447.1|198294.3|198439.8|198286.9|11
1729841740000|2024-10-25 07:35:40|198441.3|198288.5|198440.6|198287.8|198441.3|198288.5|198440.6|198287.8|2
1729841750000|2024-10-25 07:35:50|198439.7|198286.9|198437.5|198282.9|198450.4|198297.5|198432|198279.2|25
1729841760000|2024-10-25 07:36:00|198457.6|198303|198440|198285.3|198457.6|198303|198436.7|198282.1|11
1729841770000|2024-10-25 07:36:10|198438.3|198284.8|198441.1|198286.5|198446.4|198292.2|198437.9|198284.2|18
1729841780000|2024-10-25 07:36:20|198440.4|198287.2|198437|198284.2|198445.6|198292.8|198437|198284.2|14
1729841790000|2024-10-25 07:36:30|198442.2|198289.4|198442.4|198289.5|198443.6|198290.7|198442.2|198289.4|3
1729841800000|2024-10-25 07:36:40|198437.3|198284.4|198440.2|198287.3|198446|198293.1|198436.8|198283.9|9
1729841810000|2024-10-25 07:36:50|198446|198293.1|198443.5|198288.9|198446|198293.1|198437.5|198284.7|7
1729841820000|2024-10-25 07:37:00|198445.2|198290.6|198444.3|198291.4|198449.2|198294.7|198435.7|198282.7|20
1729841830000|2024-10-25 07:37:10|198439|198286.2|198396.1|198271.1|198439|198286.2|198389.8|198264.8|14
1729841840000|2024-10-25 07:37:20|198404.7|198279.7|198413.3|198288.3|198418.1|198293.1|198404.7|198279.7|6
1729841850000|2024-10-25 07:37:30|198412.6|198287.6|198403.6|198278.6|198412.6|198287.6|198400.5|198275.5|10
1729841860000|2024-10-25 07:37:40|198400.6|198275.6|198407.4|198282.4|198413.1|198288.1|198399.5|198274.5|23
1729841870000|2024-10-25 07:37:50|198408.5|198283.5|198400.8|198275.8|198412.8|198287.8|198398.6|198273.6|11
1729841880000|2024-10-25 07:38:00|198401.5|198276.5|198416.3|198291.3|198417.8|198292.8|198401.5|198276.5|18
1729841890000|2024-10-25 07:38:10|198414.3|198289.3|198413.5|198288.5|198425.4|198300.4|198402.6|198277.6|13
1729841900000|2024-10-25 07:38:20|198411.4|198286.4|198422.2|198297.2|198423.6|198298.6|198401.2|198276.2|16
1729841910000|2024-10-25 07:38:30|198417.5|198292.5|198421.8|198296.8|198421.8|198296.8|198417.5|198292.5|4
1729841920000|2024-10-25 07:38:40|198419.7|198294.7|198401.4|198276.4|198419.7|198294.7|198398.3|198273.3|17
1729841930000|2024-10-25 07:38:50|198403.2|198278.2|198407.3|198282.3|198422.3|198297.3|198401.1|198276.1|15
1729841940000|2024-10-25 07:39:00|198407.1|198282.1|198409.6|198284.6|198412.1|198287.1|198403.7|198278.7|12
1729841950000|2024-10-25 07:39:10|198410.2|198285.2|198416.2|198291.2|198416.2|198291.2|198406.2|198281.2|12
1729841960000|2024-10-25 07:39:20|198408.5|198283.5|198406.1|198281.1|198409.4|198284.4|198405.9|198280.9|5
1729841970000|2024-10-25 07:39:30|198406.5|198281.5|198407.8|198282.8|198408.4|198283.4|198404.2|198279.2|25
1729841980000|2024-10-25 07:39:40|198407.2|198282.2|198407|198282|198408.7|198283.7|198407|198282|4
1729841990000|2024-10-25 07:39:50|198404.4|198279.4|198408.4|198283.4|198408.4|198283.4|198404.4|198279.4|3
1729842000000|2024-10-25 07:40:00|198406.2|198281.2|198407|198282|198413.6|198288.6|198405.4|198280.4|8
1729842010000|2024-10-25 07:40:10|198405.8|198280.8|198391.6|198266.6|198405.8|198280.8|198391.6|198266.6|9
1729842020000|2024-10-25 07:40:20|198394.5|198269.5|198397.3|198272.3|198402.7|198277.7|198393|198268|15
1729842030000|2024-10-25 07:40:30|198395.3|198270.3|198393.1|198268.1|198397.3|198272.3|198391.9|198266.9|11
1729842040000|2024-10-25 07:40:40|198400.7|198275.7|198396.8|198271.8|198403.4|198278.4|198393.1|198268.1|17
1729842050000|2024-10-25 07:40:50|198396.6|198271.6|198396.6|198271.6|198398|198273|198394.1|198269.1|10
1729842060000|2024-10-25 07:41:00|198404.5|198279.5|198394.4|198269.4|198405.6|198280.6|198393.6|198268.6|20
1729842070000|2024-10-25 07:41:10|198396.3|198271.3|198405.1|198280.1|198420.1|198295.1|198396.3|198271.3|20
1729842080000|2024-10-25 07:41:20|198403.4|198278.4|198406.1|198281.1|198406.8|198281.8|198399.7|198274.7|30
1729842090000|2024-10-25 07:41:30|198404.1|198279.1|198405.3|198280.3|198406.3|198281.3|198401.8|198276.8|31
1729842100000|2024-10-25 07:41:40|198402.7|198277.7|198405.4|198280.4|198412.8|198287.8|198400.5|198275.5|11
1729842110000|2024-10-25 07:41:50|198403.5|198278.5|198405.8|198280.8|198409.7|198284.7|198402.6|198277.6|15
1729842120000|2024-10-25 07:42:00|198405|198280|198403.6|198278.6|198409.3|198284.3|198396.8|198271.8|21
1729842130000|2024-10-25 07:42:10|198401.8|198276.8|198402.1|198277.1|198405.1|198280.1|198399.4|198274.4|17
1729842140000|2024-10-25 07:42:20|198411.6|198286.6|198397.4|198272.4|198415.9|198290.9|198397.4|198272.4|10
1729842150000|2024-10-25 07:42:30|198399.6|198274.6|198397.3|198272.3|198399.6|198274.6|198397.3|198272.3|4
1729842160000|2024-10-25 07:42:40|198399.2|198274.2|198397.5|198272.5|198399.2|198274.2|198395|198270|10
1729842170000|2024-10-25 07:42:50|198397.3|198272.3|198397.7|198272.7|198399.6|198274.6|198397|198272|14
1729842180000|2024-10-25 07:43:00|198397.5|198272.5|198397.5|198272.5|198397.5|198272.5|198397.5|198272.5|1
1729842190000|2024-10-25 07:43:10|198399.6|198274.6|198378.2|198253.2|198399.6|198274.6|198376.3|198251.3|12
1729842200000|2024-10-25 07:43:20|198376.3|198251.3|198357.8|198232.8|198379.7|198254.7|198356.8|198231.8|14
1729842210000|2024-10-25 07:43:30|198359.9|198234.9|198365.6|198240.6|198365.6|198240.6|198358.1|198233.1|3
1729842220000|2024-10-25 07:43:40|198359.2|198234.2|198356.2|198231.2|198359.2|198234.2|198353.6|198228.6|7
1729842230000|2024-10-25 07:43:50|198362.6|198237.6|198354.7|198229.7|198362.6|198237.6|198352.5|198227.5|5
1729842240000|2024-10-25 07:44:00|198352.8|198227.8|198354.2|198229.2|198361.5|198236.5|198352.8|198227.8|7
1729842250000|2024-10-25 07:44:10|198360.8|198235.8|198354.8|198229.8|198360.8|198235.8|198354.8|198229.8|2
1729842260000|2024-10-25 07:44:20|198352.9|198227.9|198363.5|198238.5|198369.4|198244.4|198352.1|198227.1|12
1729842270000|2024-10-25 07:44:30|198370.8|198245.8|198353.6|198228.6|198376.5|198251.5|198347.7|198222.7|16
1729842280000|2024-10-25 07:44:40|198350.1|198225.1|198356|198231|198356|198231|198347|198222|18
1729842290000|2024-10-25 07:44:50|198347.3|198222.3|198349.9|198224.9|198352.3|198227.3|198346.2|198221.2|19
1729842300000|2024-10-25 07:45:00|198348.8|198223.8|198346.4|198221.4|198348.8|198223.8|198342.7|198217.7|7
1729842310000|2024-10-25 07:45:10|198347.8|198222.8|198346.8|198221.8|198349.5|198224.5|198346.8|198221.8|4
1729842320000|2024-10-25 07:45:20|198347.4|198222.4|198348.4|198223.4|198349.2|198224.2|198346.6|198221.6|4
1729842330000|2024-10-25 07:45:30|198349.2|198224.2|198344.7|198219.7|198349.2|198224.2|198344.7|198219.7|6
1729842340000|2024-10-25 07:45:40|198343.4|198218.4|198328.7|198203.7|198345.1|198220.1|198322.1|198197.1|12
1729842350000|2024-10-25 07:45:50|198326.1|198201.1|198328.9|198203.9|198341.7|198216.7|198326.1|198201.1|8
1729842360000|2024-10-25 07:46:00|198328.1|198203.1|198327.3|198202.3|198349.2|198224.2|198327.3|198202.3|8
1729842370000|2024-10-25 07:46:10|198329.3|198204.3|198335.3|198210.3|198338.8|198213.8|198329.3|198204.3|7
1729842380000|2024-10-25 07:46:20|198339.6|198214.6|198328.3|198203.3|198339.6|198214.6|198328.3|198203.3|7
1729842390000|2024-10-25 07:46:30|198327.5|198202.5|198323.3|198198.3|198327.5|198202.5|198323.3|198198.3|4
1729842400000|2024-10-25 07:46:40|198322.1|198197.1|198319.7|198194.7|198322.1|198197.1|198313|198188|8
1729842410000|2024-10-25 07:46:50|198320.8|198195.8|198320.2|198195.2|198321.8|198196.8|198318.2|198193.2|4
1729842420000|2024-10-25 07:47:00|198319.3|198194.3|198342.7|198217.7|198349.3|198224.3|198319.3|198194.3|10
1729842430000|2024-10-25 07:47:10|198340.5|198215.5|198332.3|198207.3|198340.5|198215.5|198329.6|198204.6|11
1729842440000|2024-10-25 07:47:20|198338.5|198213.5|198333.8|198208.8|198339.6|198214.6|198333.8|198208.8|4
1729842470000|2024-10-25 07:47:50|198331.6|198206.6|198330.2|198205.2|198331.6|198206.6|198330.2|198205.2|2
1729842480000|2024-10-25 07:48:00|198329.3|198204.3|198326.8|198201.8|198329.3|198204.3|198323|198198|5
1729842490000|2024-10-25 07:48:10|198329|198204|198325.8|198200.8|198333.9|198208.9|198323.5|198198.5|7
1729842500000|2024-10-25 07:48:20|198331.2|198206.2|198331.6|198206.6|198331.6|198206.6|198331.2|198206.2|2
1729842510000|2024-10-25 07:48:30|198329.9|198204.9|198331.7|198206.7|198331.7|198206.7|198329.9|198204.9|2
1729842520000|2024-10-25 07:48:40|198327.7|198202.7|198331.1|198206.1|198333.2|198208.2|198327.7|198202.7|4
1729842530000|2024-10-25 07:48:50|198333.3|198208.3|198331.4|198206.4|198333.3|198208.3|198327.4|198202.4|3
1729842540000|2024-10-25 07:49:00|198333.9|198208.9|198335.7|198210.7|198340.2|198215.2|198333.9|198208.9|4
1729842550000|2024-10-25 07:49:10|198337.7|198212.7|198337.7|198212.7|198337.7|198212.7|198337.7|198212.7|1
1729842560000|2024-10-25 07:49:20|198339.5|198214.5|198336.8|198211.8|198339.5|198214.5|198328|198203|14
1729842570000|2024-10-25 07:49:30|198334.4|198209.4|198340.8|198215.8|198341.9|198216.9|198328.5|198203.5|15
1729842580000|2024-10-25 07:49:40|198338.9|198213.9|198339.4|198214.4|198344.2|198219.2|198334.1|198209.1|10
1729842590000|2024-10-25 07:49:50|198347.7|198222.7|198352.4|198227.4|198363.8|198238.8|198347.7|198222.7|17
1729842600000|2024-10-25 07:50:00|198350.7|198225.7|198348.8|198223.8|198350.7|198225.7|198339.8|198214.8|29
1729842610000|2024-10-25 07:50:10|198345.7|198220.7|198346.2|198221.2|198351.7|198226.7|198341.4|198216.4|26
1729842620000|2024-10-25 07:50:20|198347.9|198222.9|198341.3|198216.3|198348.9|198223.9|198334.5|198209.5|19
1729842630000|2024-10-25 07:50:30|198339.6|198214.6|198346.7|198221.7|198350.8|198225.8|198337.5|198212.5|19
1729842640000|2024-10-25 07:50:40|198352.5|198227.5|198351.8|198226.8|198354.7|198229.7|198346.6|198221.6|16
1729842650000|2024-10-25 07:50:50|198352.8|198227.8|198349.8|198224.8|198352.8|198227.8|198345.4|198220.4|4
1729842660000|2024-10-25 07:51:00|198351.5|198226.5|198351.4|198226.4|198352.2|198227.2|198345.1|198220.1|9
1729842670000|2024-10-25 07:51:10|198353.7|198228.7|198374.7|198249.7|198394.5|198269.5|198353.4|198228.4|29
1729842680000|2024-10-25 07:51:20|198371.8|198246.8|198375.9|198250.9|198375.9|198250.9|198364.1|198239.1|28
1729842690000|2024-10-25 07:51:30|198366.2|198241.2|198389.2|198264.2|198389.2|198264.2|198365.5|198240.5|25
1729842700000|2024-10-25 07:51:40|198388.3|198263.3|198387.4|198262.4|198388.3|198263.3|198386.1|198261.1|7
1729842710000|2024-10-25 07:51:50|198385.5|198260.5|198383.1|198258.1|198385.5|198260.5|198382.3|198257.3|4
1729842720000|2024-10-25 07:52:00|198385|198260|198385.3|198260.3|198387.1|198262.1|198365.4|198240.4|8
1729842730000|2024-10-25 07:52:10|198382.6|198257.6|198387.4|198262.4|198387.4|198262.4|198367.4|198242.4|9
1729842740000|2024-10-25 07:52:20|198367.4|198242.4|198389.6|198264.6|198389.6|198264.6|198367.4|198242.4|5
1729842750000|2024-10-25 07:52:30|198386.6|198261.6|198391.1|198266.1|198392.1|198267.1|198386.6|198261.6|9
1729842760000|2024-10-25 07:52:40|198388.5|198263.5|198387.1|198262.1|198391.6|198266.6|198385.1|198260.1|10
1729842770000|2024-10-25 07:52:50|198389|198264|198389.2|198264.2|198389.2|198264.2|198387.1|198262.1|3
1729842780000|2024-10-25 07:53:00|198390.3|198265.3|198389.1|198264.1|198391.7|198266.7|198384.7|198259.7|13
1729842790000|2024-10-25 07:53:10|198387.3|198262.3|198387.5|198262.5|198387.5|198262.5|198365.2|198240.2|5
1729842800000|2024-10-25 07:53:20|198389.1|198264.1|198389.1|198264.1|198389.1|198264.1|198369.4|198244.4|3
1729842810000|2024-10-25 07:53:30|198387.2|198262.2|198388.5|198263.5|198388.5|198263.5|198367|198242|4
1729842830000|2024-10-25 07:53:50|198386.3|198261.3|198363.4|198238.4|198387|198262|198363.4|198238.4|10
1729842840000|2024-10-25 07:54:00|198364.3|198239.3|198329.5|198204.5|198388.1|198263.1|198328|198203|22
1729842850000|2024-10-25 07:54:10|198328.7|198203.7|198307.6|198182.6|198336|198211|198304.4|198179.4|33
1729842860000|2024-10-25 07:54:20|198307.5|198182.5|198307.2|198182.2|198311.4|198186.4|198305|198180|27
1729842870000|2024-10-25 07:54:30|198310.5|198185.5|198301.7|198176.7|198312.7|198187.7|198301.7|198176.7|27
1729842880000|2024-10-25 07:54:40|198299.2|198174.2|198291|198166|198300.1|198175.1|198287.5|198162.5|14
1729842890000|2024-10-25 07:54:50|198291.7|198166.7|198292.4|198167.4|198294.7|198169.7|198289.9|198164.9|12
1729842900000|2024-10-25 07:55:00|198290.7|198165.7|198288.4|198163.4|198293.2|198168.2|198288.4|198163.4|7
1729842910000|2024-10-25 07:55:10|198289.4|198164.4|198289.6|198164.6|198293|198168|198288.6|198163.6|6
1729842920000|2024-10-25 07:55:20|198290.9|198165.9|198293.6|198168.6|198293.6|198168.6|198290.9|198165.9|2
1729842930000|2024-10-25 07:55:30|198295.2|198170.2|198296.1|198171.1|198296.1|198171.1|198292.4|198167.4|6
1729842940000|2024-10-25 07:55:40|198293.7|198168.7|198291.8|198166.8|198294.6|198169.6|198289|198164|12
1729842950000|2024-10-25 07:55:50|198292.5|198167.5|198305.4|198167.1|198305.4|198167.5|198292.5|198160.4|4
1729842960000|2024-10-25 07:56:00|198301.3|198164.1|198287.3|198162.3|198310.7|198185.7|198284|198159|18
1729842970000|2024-10-25 07:56:10|198284|198159|198285.4|198160.4|198288.4|198163.4|198284|198159|5
1729842980000|2024-10-25 07:56:20|198290.6|198165.6|198289.8|198164.8|198290.6|198165.6|198286.5|198161.5|13
1729842990000|2024-10-25 07:56:30|198290|198165|198289.1|198164.1|198292.8|198167.8|198289.1|198164.1|16
1729843000000|2024-10-25 07:56:40|198288.8|198163.8|198293.6|198168.6|198294.6|198169.6|198288.8|198163.8|7
1729843010000|2024-10-25 07:56:50|198291.4|198166.4|198291.5|198166.5|198292.2|198167.2|198284.2|198159.2|13
1729843020000|2024-10-25 07:57:00|198290.7|198165.7|198286.1|198161.1|198290.7|198165.7|198285.2|198160.2|9
1729843030000|2024-10-25 07:57:10|198286.4|198161.4|198291.2|198166.2|198291.9|198166.9|198286.4|198161.4|12
1729843040000|2024-10-25 07:57:20|198293.4|198168.4|198295|198170|198295|198170|198287.2|198162.2|22
1729843050000|2024-10-25 07:57:30|198299.9|198174.9|198312.5|198187.5|198324.2|198199.2|198298.5|198173.5|21
1729843060000|2024-10-25 07:57:40|198312.1|198187.1|198311.8|198186.8|198315.7|198190.7|198310|198185|12
1729843070000|2024-10-25 07:57:50|198312|198187|198308.7|198183.7|198316.7|198191.7|198308.4|198183.4|21
1729843080000|2024-10-25 07:58:00|198313|198188|198285.8|198160.8|198313|198188|198285.5|198160.5|35
1729843090000|2024-10-25 07:58:10|198288.3|198163.3|198285.9|198160.9|198290.1|198165.1|198284|198159|15
1729843100000|2024-10-25 07:58:20|198283.6|198158.6|198287.1|198162.1|198287.3|198162.3|198283.5|198158.5|16
1729843110000|2024-10-25 07:58:30|198286.1|198161.1|198283.9|198158.9|198289.9|198164.9|198283.9|198158.9|11
1729843120000|2024-10-25 07:58:40|198283.6|198158.6|198286.3|198161.3|198287.3|198162.3|198283.2|198158.2|11
1729843130000|2024-10-25 07:58:50|198286.8|198161.8|198286.4|198161.4|198287.2|198162.2|198284.2|198159.2|10
1729843140000|2024-10-25 07:59:00|198286.1|198161.1|198286.9|198161.9|198286.9|198161.9|198285.1|198160.1|8
1729843150000|2024-10-25 07:59:10|198286.6|198161.6|198298.2|198173.2|198298.4|198173.4|198284.3|198159.3|8
1729843160000|2024-10-25 07:59:20|198297.4|198172.4|198294.7|198169.7|198302.1|198177.1|198290.4|198165.4|19
1729843170000|2024-10-25 07:59:30|198294.5|198169.5|198276.6|198151.6|198298.6|198173.6|198264.2|198139.2|21
1729843180000|2024-10-25 07:59:40|198275.6|198150.6|198276.6|198151.6|198282.5|198157.5|198272.8|198147.8|22
1729843190000|2024-10-25 07:59:50|198276.4|198151.4|198285.3|198160.3|198288.8|198163.8|198276.4|198151.4|15
1729843200000|2024-10-25 08:00:00|198288.7|198163.7|198288.3|198163.3|198291.2|198166.2|198281.9|198156.9|15
1729843210000|2024-10-25 08:00:10|198287.8|198162.8|198280|198155|198287.8|198162.8|198275.8|198150.8|16
1729843220000|2024-10-25 08:00:20|198284.9|198159.9|198263.8|198138.8|198288.5|198163.5|198256.2|198131.2|26
1729843230000|2024-10-25 08:00:30|198262|198137|198266.3|198141.3|198268.2|198143.2|198252.2|198127.2|27
1729843240000|2024-10-25 08:00:40|198267|198142|198238.2|198081|198267.6|198142.6|198238.2|198081|23
1729843250000|2024-10-25 08:00:50|198298.5|198144.1|198260.4|198135.4|198308.3|198153.9|198260|198135|29
1729843260000|2024-10-25 08:01:00|198259.2|198134.2|198257.1|198132.1|198259.3|198134.3|198246.7|198121.7|20
1729843270000|2024-10-25 08:01:10|198255.1|198130.1|198239.9|198114.9|198256.7|198131.7|198226|198101|9
1729843280000|2024-10-25 08:01:20|198244.5|198119.5|198270.5|198145.5|198275.5|198150.5|198241|198116|27
1729843290000|2024-10-25 08:01:30|198274.3|198149.3|198283.1|198158.1|198283.1|198158.1|198271.3|198146.3|23
1729843300000|2024-10-25 08:01:40|198281.9|198156.9|198294.2|198169.2|198294.2|198169.2|198278.8|198153.8|24
1729843310000|2024-10-25 08:01:50|198294.4|198169.4|198298.9|198173.9|198299.2|198174.2|198294.1|198169.1|15
1729843320000|2024-10-25 08:02:00|198298.7|198173.7|198305.1|198180.1|198307.5|198182.5|198298.7|198173.7|13
1729843330000|2024-10-25 08:02:10|198305.4|198180.4|198305.6|198180.6|198314.4|198189.4|198304.8|198179.8|14
1729843340000|2024-10-25 08:02:20|198304.5|198179.5|198284.6|198159.6|198304.5|198179.5|198272.7|198147.7|26
1729843350000|2024-10-25 08:02:30|198285.4|198160.4|198287.3|198162.3|198287.9|198162.9|198282|198157|16
1729843360000|2024-10-25 08:02:40|198285.6|198160.6|198289.2|198164.2|198289.2|198164.2|198283.2|198158.2|19
1729843370000|2024-10-25 08:02:50|198287.4|198162.4|198289.2|198164.2|198290|198165|198284|198159|17
1729843380000|2024-10-25 08:03:00|198289.4|198164.4|198294.9|198169.9|198296.3|198171.3|198286.7|198161.7|19
1729843390000|2024-10-25 08:03:10|198292.6|198167.6|198286.6|198161.6|198292.6|198167.6|198285.6|198160.6|15
1729843400000|2024-10-25 08:03:20|198286.4|198161.4|198286.2|198161.2|198286.9|198161.9|198284.9|198159.9|11
1729843410000|2024-10-25 08:03:30|198285.7|198160.7|198288.4|198163.4|198288.7|198163.7|198280.3|198155.3|19
1729843420000|2024-10-25 08:03:40|198288.2|198163.2|198287.7|198162.7|198288.2|198163.2|198287.1|198162.1|9
1729843430000|2024-10-25 08:03:50|198283.2|198158.2|198287.6|198162.6|198288.5|198163.5|198283.2|198158.2|8
1729843440000|2024-10-25 08:04:00|198281.5|198156.5|198292.5|198167.5|198292.5|198167.5|198281.5|198156.5|11
1729843450000|2024-10-25 08:04:10|198286.9|198161.9|198282.4|198157.4|198286.9|198161.9|198278.1|198153.1|10
1729843460000|2024-10-25 08:04:20|198283.1|198158.1|198287.5|198162.5|198287.5|198162.5|198281.6|198156.6|8
1729843470000|2024-10-25 08:04:30|198288|198163|198283.7|198158.7|198289.7|198164.7|198282.5|198157.5|12
1729843480000|2024-10-25 08:04:40|198283.5|198158.5|198288.5|198163.5|198288.7|198163.7|198283.4|198158.4|11
1729843490000|2024-10-25 08:04:50|198288.2|198163.2|198275.2|198150.2|198288.5|198163.5|198275.1|198150.1|5
1729843500000|2024-10-25 08:05:00|198275.4|198150.4|198281.3|198156.3|198285.5|198160.5|198275.4|198150.4|13
1729843510000|2024-10-25 08:05:10|198281.7|198156.7|198284.6|198159.6|198287.7|198162.7|198279.7|198154.7|11
1729843520000|2024-10-25 08:05:20|198284.9|198159.9|198285.1|198160.1|198285.8|198160.8|198284.8|198159.8|10
1729843530000|2024-10-25 08:05:30|198285.4|198160.4|198285.6|198160.6|198285.6|198160.6|198284.4|198159.4|12
1729843540000|2024-10-25 08:05:40|198285.4|198160.4|198318|198129|198318|198161.6|198285.4|198128|8
1729843550000|2024-10-25 08:05:50|198316|198128|198319|198134|198321|198135|198314|198128|12
1729843560000|2024-10-25 08:06:00|198318|198132|198288.8|198163.8|198318|198167.7|198284.4|198132|17
1729843570000|2024-10-25 08:06:10|198288.6|198163.6|198283.7|198158.7|198288.6|198163.6|198282.8|198157.8|9
1729843580000|2024-10-25 08:06:20|198282.8|198157.8|198289.3|198164.3|198289.3|198164.3|198282.8|198157.8|9
1729843590000|2024-10-25 08:06:30|198290.3|198165.3|198291.7|198166.7|198291.7|198166.7|198290|198165|8
1729843600000|2024-10-25 08:06:40|198291.1|198166.1|198295.6|198170.6|198296|198171|198291.1|198166.1|4
1729843610000|2024-10-25 08:06:50|198295.8|198170.8|198302.5|198177.5|198306|198181|198295.8|198170.8|11
1729843620000|2024-10-25 08:07:00|198317|198192|198311.7|198186.7|198317|198192|198304.8|198179.8|13
1729843630000|2024-10-25 08:07:10|198310.7|198185.7|198303.7|198178.7|198311.2|198186.2|198303.7|198178.7|9
1729843640000|2024-10-25 08:07:20|198304|198179|198304.5|198179.5|198304.7|198179.7|198303.7|198178.7|5
1729843650000|2024-10-25 08:07:30|198304.2|198179.2|198308.1|198183.1|198312.3|198187.3|198303.2|198178.2|14
1729843660000|2024-10-25 08:07:40|198307.6|198182.6|198308.3|198183.3|198308.3|198183.3|198303.7|198178.7|8
1729843670000|2024-10-25 08:07:50|198307.9|198182.9|198308.3|198183.3|198308.5|198183.5|198303.1|198178.1|16
1729843680000|2024-10-25 08:08:00|198303.4|198178.4|198308.3|198183.3|198308.3|198183.3|198302.9|198177.9|12
1729843690000|2024-10-25 08:08:10|198308.1|198183.1|198307.8|198182.8|198326.5|198201.5|198302.9|198177.9|20
1729843700000|2024-10-25 08:08:20|198309.4|198184.4|198303|198178|198309.4|198184.4|198302.5|198177.5|23
1729843710000|2024-10-25 08:08:30|198302.5|198177.5|198302.3|198177.3|198303.6|198178.6|198302.2|198177.2|17
1729843720000|2024-10-25 08:08:40|198302.8|198177.8|198302.3|198177.3|198303.2|198178.2|198302|198177|14
1729843730000|2024-10-25 08:08:50|198303.2|198178.2|198342|198141|198342|198178.2|198302.2|198140|16
1729843740000|2024-10-25 08:09:00|198341|198140|198302.1|198177.1|198341|198177.5|198296.6|198138|26
1729843750000|2024-10-25 08:09:10|198301|198176|198301.3|198176.3|198302.8|198177.8|198301|198176|29
1729843760000|2024-10-25 08:09:20|198302.1|198177.1|198299.1|198174.1|198302.8|198177.8|198295|198170|38
1729843770000|2024-10-25 08:09:30|198300.2|198175.2|198297.2|198172.2|198300.6|198175.6|198294.3|198169.3|32
1729843780000|2024-10-25 08:09:40|198297.3|198172.3|198299.3|198174.2|198303.5|198177.7|198294.3|198168.9|28
1729843790000|2024-10-25 08:09:50|198298.4|198173.4|198298.6|198173.6|198299.8|198174.8|198293|198168|34
1729843800000|2024-10-25 08:10:00|198299.3|198174.3|198296.2|198171.2|198299.3|198174.3|198291.7|198166.7|11
1729843810000|2024-10-25 08:10:10|198295.9|198170.9|198293.7|198168.7|198295.9|198170.9|198293.5|198168.5|10
1729843820000|2024-10-25 08:10:20|198293.1|198168.1|198257.3|198132.3|198293.7|198168.7|198256|198131|16
1729843830000|2024-10-25 08:10:30|198259.2|198134.2|198258.8|198133.8|198259.2|198134.2|198258.5|198133.5|6
1729843840000|2024-10-25 08:10:40|198259.3|198134.3|198259.1|198134.1|198259.3|198134.3|198259|198134|4
1729843850000|2024-10-25 08:10:50|198259|198134|198255.8|198130.8|198259|198134|198252.5|198127.5|11
1729843860000|2024-10-25 08:11:00|198247.9|198122.9|198250.1|198125.1|198250.8|198125.8|198240.2|198115.2|17
1729843870000|2024-10-25 08:11:10|198249.7|198124.7|198251.1|198125.8|198252.1|198126.8|198249.7|198124.7|12
1729843880000|2024-10-25 08:11:20|198250.1|198124.8|198260.3|198133.6|198264.8|198138.1|198250.1|198124.8|23
1729843890000|2024-10-25 08:11:30|198261|198133.9|198258.3|198131.5|198261|198133.9|198257.8|198131.1|14
1729843900000|2024-10-25 08:11:40|198253.3|198126.7|198257.3|198130.5|198259.8|198132.8|198250.7|198124|12
1729843910000|2024-10-25 08:11:50|198250.7|198124|198258.5|198131.7|198259.5|198132.7|198249.3|198122.7|11
1729843920000|2024-10-25 08:12:00|198250.7|198123.9|198255.6|198128.9|198258.9|198131.8|198248.9|198122.2|10
1729843930000|2024-10-25 08:12:10|198255.9|198129.2|198258.3|198128.2|198258.9|198129.2|198255.3|198126.9|9
1729843940000|2024-10-25 08:12:20|198258.9|198128.5|198258.6|198128.5|198258.9|198128.5|198258.3|198127.9|5
1729843950000|2024-10-25 08:12:30|198259.3|198128.9|198304|198073|198304|198128.9|198258.3|198073|4
1729843960000|2024-10-25 08:12:40|198307|198076|198303|198073|198307|198076|198303|198073|5
1729843970000|2024-10-25 08:12:50|198304|198074|198265.4|198135|198309|198135.3|198265.4|198074|17
1729843980000|2024-10-25 08:13:00|198266.9|198136.6|198260.8|198131.4|198269.1|198139.3|198255|198125.3|21
1729843990000|2024-10-25 08:13:10|198262.5|198133.1|198268.2|198139.5|198269.5|198140.8|198257.5|198128.4|35
1729844000000|2024-10-25 08:13:20|198268.5|198139.8|198258.7|198131.6|198268.5|198140.5|198255.9|198129.2|34
1729844010000|2024-10-25 08:13:30|198262.7|198131.3|198261.4|198133.7|198268.3|198140.5|198256.1|198128.7|28
1729844020000|2024-10-25 08:13:40|198265.9|198137.9|198259.3|198129.3|198265.9|198137.9|198255.7|198127.6|9
1729844030000|2024-10-25 08:13:50|198259.7|198129.6|198259|198128.9|198259.7|198129.6|198259|198128.9|2
1729844040000|2024-10-25 08:14:00|198259.3|198129.3|198253.5|198123.4|198259.7|198129.6|198253.1|198123.4|12
1729844050000|2024-10-25 08:14:10|198253.8|198123.7|198254.1|198124.1|198254.5|198124.4|198253.5|198123.7|4
1729844060000|2024-10-25 08:14:20|198255.5|198124.4|198259.9|198129.5|198259.9|198129.5|198254.8|198124.4|11
1729844070000|2024-10-25 08:14:30|198259.3|198128.9|198265.1|198135.4|198266.8|198136.7|198259.3|198128.9|23
1729844080000|2024-10-25 08:14:40|198264.5|198134.7|198259.5|198132.1|198266.4|198136.7|198253.5|198124.1|21
1729844090000|2024-10-25 08:14:50|198259.1|198131.7|198259.8|198130.4|198260.5|198132.7|198258.8|198130.4|13
1729844100000|2024-10-25 08:15:00|198258.5|198129.1|198265.4|198135.7|198265.4|198135.7|198258.5|198129.1|19
1729844110000|2024-10-25 08:15:10|198261.3|198131.7|198264.9|198135.2|198267.9|198137.8|198260.7|198131|21
1729844120000|2024-10-25 08:15:20|198258.2|198128.5|198263.5|198136.8|198266.1|198137.3|198255.7|198128.5|38
1729844130000|2024-10-25 08:15:30|198264.2|198136.5|198263.7|198137.1|198265.9|198139.2|198255.5|198128.9|38
1729844140000|2024-10-25 08:15:40|198264.7|198138.1|198265.5|198138.8|198266.6|198139.6|198263.3|198136.6|36
1729844150000|2024-10-25 08:15:50|198265.2|198138.5|198266.9|198139.8|198267.2|198140.1|198264.9|198138.1|32
1729844160000|2024-10-25 08:16:00|198265.5|198138.5|198266.2|198139.1|198267.5|198140.5|198264.9|198138.5|36
1729844170000|2024-10-25 08:16:10|198266.5|198139.5|198328.2|198203.2|198333.4|198208|198263.6|198136.9|32
1729844180000|2024-10-25 08:16:20|198328.7|198203.7|198314.5|198189.5|198328.7|198203.7|198308.7|198183.7|22
1729844190000|2024-10-25 08:16:30|198317.7|198192.7|198313.7|198188.7|198319.2|198194.2|198308.6|198183.6|19
1729844200000|2024-10-25 08:16:40|198312.2|198187.2|198311.2|198186.2|198314.5|198189.5|198311.2|198186.2|15
1729844210000|2024-10-25 08:16:50|198311.7|198186.7|198291.8|198166.8|198312.5|198187.5|198283.4|198158.4|21
1729844220000|2024-10-25 08:17:00|198292.6|198167.6|198273.8|198148.8|198292.6|198167.6|198265.8|198140.8|20
1729844230000|2024-10-25 08:17:10|198278.1|198153.1|198266.6|198141.6|198278.1|198153.1|198261.1|198136.1|26
1729844240000|2024-10-25 08:17:20|198262.6|198137.6|198260.7|198135.7|198266.1|198141.1|198258.8|198133.8|26
1729844250000|2024-10-25 08:17:30|198256.6|198131.6|198255.4|198130.4|198257.4|198132.4|198255.2|198130.2|11
1729844260000|2024-10-25 08:17:40|198255.7|198130.7|198254.8|198129.8|198259.8|198134.8|198254.2|198129.2|12
1729844270000|2024-10-25 08:17:50|198254.1|198129.1|198248.7|198123.7|198254.1|198129.1|198246.2|198121.2|15
1729844280000|2024-10-25 08:18:00|198248.9|198123.9|198251.4|198126.4|198251.6|198126.6|198248.9|198123.9|7
1729844290000|2024-10-25 08:18:10|198250.6|198125.6|198249.9|198124.9|198250.6|198125.6|198249.9|198124.9|7
1729844300000|2024-10-25 08:18:20|198250.4|198125.4|198243.1|198118.1|198251|198126|198225.9|198100.9|14
1729844310000|2024-10-25 08:18:30|198243.3|198118.3|198243.2|198118.2|198243.6|198118.6|198238|198113|7
1729844320000|2024-10-25 08:18:40|198242.6|198117.6|198242.5|198117.5|198242.6|198117.6|198242.2|198117.2|4
1729844330000|2024-10-25 08:18:50|198242.7|198117.7|198246.5|198121.5|198247.1|198122.1|198236.5|198111.5|12
1729844340000|2024-10-25 08:19:00|198246.8|198121.8|198251.8|198126.8|198251.8|198126.8|198246.8|198121.8|9
1729844350000|2024-10-25 08:19:10|198252.9|198127.9|198251.9|198126.9|198252.9|198127.9|198251.6|198126.6|11
1729844360000|2024-10-25 08:19:20|198252.9|198127.9|198259.3|198134.3|198264|198139|198252.9|198127.9|19
1729844370000|2024-10-25 08:19:30|198258.8|198133.8|198259.1|198134.1|198259.7|198134.7|198253.5|198128.5|17
1729844380000|2024-10-25 08:19:40|198259.8|198134.8|198252.3|198127.3|198259.8|198134.8|198252.3|198127.3|15
1729844390000|2024-10-25 08:19:50|198253.3|198128.3|198252.6|198127.6|198253.4|198128.4|198251.3|198126.3|24
1729844400000|2024-10-25 08:20:00|198251.3|198126.3|198237|198112|198251.3|198126.3|198224.7|198099.7|22
1729844410000|2024-10-25 08:20:10|198236.1|198111.1|198237.5|198112.5|198237.8|198112.8|198235.8|198110.8|9
1729844420000|2024-10-25 08:20:20|198237.3|198112.3|198238.3|198113.3|198238.3|198113.3|198237.1|198112.1|4
1729844430000|2024-10-25 08:20:30|198238.6|198113.6|198243.2|198118.2|198273|198118.7|198237.8|198083|16
1729844440000|2024-10-25 08:20:40|198243.1|198118.1|198249.3|198124.3|198249.3|198124.3|198237.7|198112.7|17
1729844450000|2024-10-25 08:20:50|198255.3|198130.3|198244.8|198119.8|198255.3|198130.3|198244.3|198119.3|12
1729844460000|2024-10-25 08:21:00|198248.9|198123.9|198251.1|198126.1|198251.1|198126.1|198244.7|198119.7|16
1729844470000|2024-10-25 08:21:10|198252.2|198127.2|198254.3|198129.3|198254.3|198129.3|198248.5|198123.5|10
1729844480000|2024-10-25 08:21:20|198255|198130|198238|198113|198255.5|198130.5|198237.6|198112.6|11
1729844490000|2024-10-25 08:21:30|198238.2|198113.2|198234.1|198109.1|198238.6|198113.6|198228.5|198103.5|8
1729844500000|2024-10-25 08:21:40|198233.8|198108.8|198233.8|198108.8|198233.8|198108.8|198233.8|198108.8|1
1729844510000|2024-10-25 08:21:50|198234.3|198109.3|198234.1|198109.1|198234.3|198109.3|198234.1|198109.1|2
1729844520000|2024-10-25 08:22:00|198233.8|198108.8|198243|198063.4|198265.4|198123.7|198226.3|198062.9|14
1729844530000|2024-10-25 08:22:10|198242|198115.2|198241.3|198116.3|198242|198116.5|198240.2|198115.2|7
1729844540000|2024-10-25 08:22:20|198241.8|198116.8|198242|198117|198242|198117|198241.2|198116.2|4
1729844550000|2024-10-25 08:22:30|198241.5|198116.5|198242.5|198117.5|198242.8|198117.8|198241.5|198116.5|8
1729844560000|2024-10-25 08:22:40|198242.7|198117.7|198272|198088|198278|198117.7|198242.3|198087|9
1729844570000|2024-10-25 08:22:50|198273|198089|198236.7|198111.7|198273|198113.4|198236.2|198089|10
1729844580000|2024-10-25 08:23:00|198235.7|198110.7|198234.7|198109.7|198236|198111|198234.2|198109.2|9
1729844590000|2024-10-25 08:23:10|198235.1|198110.1|198235.7|198110.7|198236.6|198111.6|198235.1|198110.1|8
1729844600000|2024-10-25 08:23:20|198235.6|198110.6|198259|198083|198264|198110.6|198235.6|198083|8
1729844610000|2024-10-25 08:23:30|198261|198082|198231.4|198106.4|198261|198106.4|198228.6|198082|11
1729844620000|2024-10-25 08:23:40|198231.9|198106.9|198231.4|198106.4|198231.9|198106.9|198231.4|198106.4|2
1729844630000|2024-10-25 08:23:50|198231.2|198106.2|198229.2|198104.2|198231.2|198106.2|198228.6|198103.6|7
1729844640000|2024-10-25 08:24:00|198223.5|198098.5|198223.1|198098.1|198228.3|198103.3|198222.8|198097.8|16
1729844650000|2024-10-25 08:24:10|198222.3|198097.3|198228.3|198103.3|198228.3|198103.3|198221.6|198096.6|11
1729844660000|2024-10-25 08:24:20|198228.1|198103.1|198228.1|198103.1|198228.1|198103.1|198228.1|198103.1|1
1729844670000|2024-10-25 08:24:30|198229|198104|198229|198104|198229|198104|198228.6|198103.6|3
1729844680000|2024-10-25 08:24:40|198229.3|198104.3|198229.3|198104.3|198229.3|198104.3|198229.3|198104.3|1
1729844690000|2024-10-25 08:24:50|198250|198079|198228.7|198103.7|198250|198103.8|198225.2|198078|8
1729844700000|2024-10-25 08:25:00|198225|198100|198227.4|198102.4|198230.2|198105.2|198222.2|198097.2|18
1729844710000|2024-10-25 08:25:10|198230.9|198105.9|198226.2|198101.2|198234.6|198109.6|198226.2|198101.2|16
1729844720000|2024-10-25 08:25:20|198226.4|198101.4|198226.8|198101.8|198227.2|198102.2|198220.8|198095.8|10
1729844730000|2024-10-25 08:25:30|198227.2|198102.2|198229|198104|198229.6|198104.6|198226.8|198101.8|7
1729844740000|2024-10-25 08:25:40|198228.8|198103.8|198226.6|198101.6|198228.8|198103.8|198222.5|198097.5|3
1729844750000|2024-10-25 08:25:50|198227.1|198102.1|198229.2|198104.2|198229.5|198104.5|198227.1|198102.1|6
1729844760000|2024-10-25 08:26:00|198230.2|198105.2|198229.2|198104.2|198230.2|198105.2|198229|198104|7
1729844770000|2024-10-25 08:26:10|198228.8|198103.8|198230.8|198105.8|198230.8|198105.8|198228.8|198103.8|6
1729844780000|2024-10-25 08:26:20|198229.5|198104.5|198245|198075|198250|198105|198229.5|198075|5
1729844790000|2024-10-25 08:26:30|198247|198076|198230.7|198105.7|198247|198105.7|198222.7|198076|9
1729844800000|2024-10-25 08:26:40|198231.2|198106.2|198231.2|198106.2|198231.2|198106.2|198231.2|198106.2|1
1729844810000|2024-10-25 08:26:50|198230.7|198105.7|198231.5|198106.5|198231.5|198106.5|198230.4|198105.4|3
1729844820000|2024-10-25 08:27:00|198231.2|198106.2|198232.3|198107.3|198232.3|198107.3|198226|198101|11
1729844830000|2024-10-25 08:27:10|198234.9|198109.9|198245.1|198120.1|198250.7|198125.7|198234.9|198109.9|16
1729844840000|2024-10-25 08:27:20|198244.6|198119.6|198244.6|198119.6|198244.6|198119.6|198243.1|198118.1|8
1729844850000|2024-10-25 08:27:30|198243.1|198118.1|198243.5|198118.5|198244.3|198119.3|198242.5|198117.5|6
1729844860000|2024-10-25 08:27:40|198243|198118|198242.7|198117.7|198243.4|198118.4|198242.2|198117.2|9
1729844870000|2024-10-25 08:27:50|198243|198118|198237.1|198112.1|198243|198118|198233.3|198108.3|4
1729844880000|2024-10-25 08:28:00|198237.8|198112.8|198229.6|198104.6|198237.8|198112.8|198225.5|198100.5|10
1729844890000|2024-10-25 08:28:10|198229.8|198104.8|198230.2|198105.2|198230.2|198105.2|198229.4|198104.4|4
1729844900000|2024-10-25 08:28:20|198230.6|198105.6|198228.9|198103.9|198230.8|198105.8|198222.4|198097.4|12
1729844910000|2024-10-25 08:28:30|198228.8|198103.8|198229.5|198104.5|198232.1|198107.1|198228.8|198103.8|19
1729844920000|2024-10-25 08:28:40|198229.8|198104.8|198226.6|198101.6|198229.8|198104.8|198226.2|198101.2|13
1729844930000|2024-10-25 08:28:50|198227.1|198102.1|198229.6|198104.6|198230.1|198105.1|198227.1|198102.1|5
1729844940000|2024-10-25 08:29:00|198229.3|198104.3|198229.1|198104.1|198230.1|198105.1|198228.8|198103.8|8
1729844950000|2024-10-25 08:29:10|198229.3|198104.3|198227|198102|198229.3|198104.3|198226.7|198101.7|10
1729844960000|2024-10-25 08:29:20|198215.3|198090.3|198206.2|198081.2|198215.3|198090.3|198182.7|198057.7|21
1729844970000|2024-10-25 08:29:30|198208.1|198083.1|198216|198091|198218.4|198093.4|198202|198077|20
1729844980000|2024-10-25 08:29:40|198218|198093|198219.1|198094.1|198219.1|198094.1|198213.3|198088.3|18
1729844990000|2024-10-25 08:29:50|198218.2|198093.2|198219.9|198094.9|198219.9|198094.9|198214.6|198089.6|34
1729845000000|2024-10-25 08:30:00|198217.3|198092.3|198216.9|198091.9|198219.5|198094.5|198211.9|198086.9|30
1729845010000|2024-10-25 08:30:10|198217.7|198092.7|198218.1|198093.1|198219.9|198094.9|198213.1|198088.1|32
1729845020000|2024-10-25 08:30:20|198218.8|198093.8|198216.5|198091.5|198221.8|198096.8|198214|198089|32
1729845030000|2024-10-25 08:30:30|198218.2|198093.2|198218.9|198093.9|198219|198094|198217.6|198092.6|23
1729845040000|2024-10-25 08:30:40|198217.8|198092.8|198217.4|198092.4|198218.6|198093.6|198217|198092|25
1729845050000|2024-10-25 08:30:50|198218.4|198093.4|198218.3|198093.3|198218.6|198093.6|198217.1|198092.1|22
1729845060000|2024-10-25 08:31:00|198218.6|198093.6|198218.6|198093.6|198218.6|198093.6|198218.1|198093.1|7
1729845070000|2024-10-25 08:31:10|198248|198067|198188.9|198063.9|198249|198091.5|198188.3|198063.3|17
1729845080000|2024-10-25 08:31:20|198188.2|198063.2|198180.7|198052.3|198188.5|198063.5|198179.7|198052.3|14
1729845090000|2024-10-25 08:31:30|198181|198056.9|198184.4|198054.1|198187.8|198058.2|198178.3|198048.3|14
1729845100000|2024-10-25 08:31:40|198184.7|198053.8|198181.7|198048.4|198184.7|198053.8|198179.7|198047.7|12
1729845110000|2024-10-25 08:31:50|198182.1|198048.7|198185.9|198053.3|198186.9|198054.3|198182.1|198048.7|6
1729845120000|2024-10-25 08:32:00|198186.9|198054.3|198180.9|198049.7|198186.9|198054.3|198176.3|198044.7|22
1729845130000|2024-10-25 08:32:10|198181.3|198050|198180|198048.7|198182.6|198051.3|198179|198048.1|18
1729845140000|2024-10-25 08:32:20|198180.3|198049.1|198185.4|198054.5|198185.4|198054.5|198180|198049.1|4
1729845150000|2024-10-25 08:32:30|198184.7|198054.1|198182|198051.1|198185.4|198054.5|198176.5|198045.5|5
1729845160000|2024-10-25 08:32:40|198175.5|198044.6|198176.8|198045.9|198178.9|198047.9|198173.5|198042.6|25
1729845170000|2024-10-25 08:32:50|198176.5|198045.5|198178.1|198047.1|198179.7|198048.7|198175.8|198045.2|21
1729845180000|2024-10-25 08:33:00|198178.8|198047.8|198171.3|198041.1|198178.8|198047.9|198171.3|198041.1|12
1729845190000|2024-10-25 08:33:10|198177|198046.7|198177.5|198046.9|198177.9|198047.2|198175.1|198044.8|17
1729845200000|2024-10-25 08:33:20|198171.6|198041|198176|198045.3|198177.3|198046.7|198171.6|198041|21
1729845210000|2024-10-25 08:33:30|198175.1|198044.5|198180.8|198050.2|198181.1|198050.5|198174.8|198044.5|22
1729845220000|2024-10-25 08:33:40|198181.1|198050.5|198179.2|198048.9|198181.1|198050.5|198178.9|198048.6|20
1729845230000|2024-10-25 08:33:50|198180.2|198049.9|198177.4|198047.1|198180.2|198049.9|198171.4|198041.1|22
1729845240000|2024-10-25 08:34:00|198177.7|198046.8|198177.1|198046.7|198179.1|198048.5|198175.7|198045.4|24
1729845250000|2024-10-25 08:34:10|198177.4|198047.1|198177.6|198047.3|198179.3|198048.6|198172.3|198042|26
1729845260000|2024-10-25 08:34:20|198178.9|198048.6|198179.3|198048.6|198179.3|198048.6|198177.6|198047.3|19
1729845270000|2024-10-25 08:34:30|198178.3|198047.6|198179.5|198049.1|198180.1|198049.5|198173.8|198043.1|24
1729845280000|2024-10-25 08:34:40|198179.8|198048.8|198168.4|198037.8|198180.5|198049.8|198168.4|198037.8|23
1729845290000|2024-10-25 08:34:50|198176.3|198045.7|198175.6|198045|198176.3|198045.7|198175.3|198045|3
1729845300000|2024-10-25 08:35:00|198176.5|198051.5|198152.3|198027.3|198176.5|198051.5|198145.1|198020.1|5
1729845310000|2024-10-25 08:35:10|198151.7|198026.7|198151.8|198026.8|198151.8|198026.8|198151.7|198026.7|2
1729845320000|2024-10-25 08:35:20|198151.4|198026.4|198155.9|198030.9|198170.4|198045.4|198145.9|198020.9|10
1729845330000|2024-10-25 08:35:30|198156|198031|198158.2|198033.2|198158.2|198033.2|198156|198031|13
1729845340000|2024-10-25 08:35:40|198157.5|198032.5|198175.5|198050.5|198176|198051|198157.5|198032.5|7
1729845350000|2024-10-25 08:35:50|198174.8|198049.8|198178.9|198049.6|198178.9|198050.8|198174.8|198048.9|17
1729845360000|2024-10-25 08:36:00|198177.3|198048.3|198178.9|198048.3|198179.4|198049.5|198171.2|198041.2|26
1729845370000|2024-10-25 08:36:10|198178.5|198047.9|198178.9|198047.3|198179.9|198048.6|198178.5|198047.3|19
1729845380000|2024-10-25 08:36:20|198178.5|198047.6|198180.2|198048.2|198180.9|198048.9|198178.5|198047.3|22
1729845390000|2024-10-25 08:36:30|198180.9|198049|198184.3|198059.3|198194|198069|198173.7|198041.8|24
1729845400000|2024-10-25 08:36:40|198194.2|198069.2|198194.2|198069.2|198194.5|198069.5|198193.5|198068.5|20
1729845410000|2024-10-25 08:36:50|198194.4|198069.4|198192.1|198067.1|198200.7|198075.7|198192.1|198067.1|11
1729845420000|2024-10-25 08:37:00|198185|198060|198185.4|198060.4|198201.7|198076.7|198173.4|198048.4|17
1729845430000|2024-10-25 08:37:10|198185.2|198060.2|198187|198062|198187|198062|198185.2|198060.2|7
1729845440000|2024-10-25 08:37:20|198186.7|198061.7|198184.9|198059.9|198194.3|198069.3|198184.3|198059.3|12
1729845450000|2024-10-25 08:37:30|198184.8|198059.8|198185.5|198060.5|198185.5|198060.5|198183.8|198058.8|6
1729845460000|2024-10-25 08:37:40|198185|198060|198191.5|198066.5|198192.1|198067.1|198183.8|198058.8|9
1729845470000|2024-10-25 08:37:50|198191.9|198066.9|198191.8|198066.8|198191.9|198066.9|198191.5|198066.5|5
1729845480000|2024-10-25 08:38:00|198191.1|198066.1|198188.8|198063.8|198191.1|198066.1|198183.6|198058.6|10
1729845490000|2024-10-25 08:38:10|198180.4|198055.4|198182.4|198057.4|198184.3|198059.3|198176.9|198051.9|13
1729845500000|2024-10-25 08:38:20|198181.9|198056.9|198181.7|198056.7|198182.7|198057.7|198181|198056|11
1729845510000|2024-10-25 08:38:30|198181.9|198056.9|198181.3|198056.3|198183|198058|198173.8|198048.8|8
1729845520000|2024-10-25 08:38:40|198175.2|198050.2|198176.1|198051.1|198176.7|198051.7|198170.9|198045.9|7
1729845530000|2024-10-25 08:38:50|198180.9|198055.9|198170.4|198045.4|198182.1|198057.1|198170.1|198045.1|12
1729845540000|2024-10-25 08:39:00|198181.1|198056.1|198171.9|198046.9|198181.1|198056.1|198168.8|198043.8|20
1729845550000|2024-10-25 08:39:10|198181.6|198056.6|198185.1|198058.7|198185.1|198059.1|198170.3|198045.3|20
1729845560000|2024-10-25 08:39:20|198186.4|198057.1|198185.3|198052|198195.1|198070.1|198163.4|198038.4|15
1729845570000|2024-10-25 08:39:30|198182.5|198057.5|198175.7|198050.7|198185.9|198060.9|198165|198040|17
1729845580000|2024-10-25 08:39:40|198185|198060|198178.5|198047.8|198185.5|198060.5|198177.5|198046.5|10
1729845590000|2024-10-25 08:39:50|198178.1|198048.1|198179.1|198049.1|198179.8|198049.8|198178.1|198048.1|7
1729845600000|2024-10-25 08:40:00|198178.8|198048.5|198178.5|198048.8|198178.8|198048.8|198178.1|198048.5|3
1729845610000|2024-10-25 08:40:10|198219|198010|198217|198013|198219|198013|198217|198010|6
1729845620000|2024-10-25 08:40:20|198216|198012|198169.4|198043.7|198216|198045.1|198169.4|198009|12
1729845630000|2024-10-25 08:40:30|198170.1|198044.4|198170.7|198045.4|198171.1|198045.4|198169.7|198044.1|8
1729845640000|2024-10-25 08:40:40|198171.2|198045.7|198175|198050|198175.5|198050.5|198170.9|198045.7|5
1729845650000|2024-10-25 08:40:50|198175.2|198050.2|198169.9|198044.9|198175.2|198050.2|198169.8|198044.8|4
1729845660000|2024-10-25 08:41:00|198169.6|198044.6|198178|198053|198178.3|198053.3|198169.6|198044.6|11
1729845670000|2024-10-25 08:41:10|198178.1|198053.1|198172.7|198047.7|198178.4|198053.4|198172.3|198047.3|7
1729845680000|2024-10-25 08:41:20|198172.5|198047.5|198178.1|198053.1|198178.7|198053.7|198171.1|198046.1|14
1729845690000|2024-10-25 08:41:30|198177.9|198052.9|198178.4|198052.1|198178.4|198052.9|198177.8|198052.1|5
1729845700000|2024-10-25 08:41:40|198178.7|198052.4|198178.1|198051.7|198178.7|198052.4|198178.1|198051.7|3
1729845710000|2024-10-25 08:41:50|198173.1|198046.7|198178.8|198052.5|198187.4|198062.4|198173.1|198046.7|18
1729845720000|2024-10-25 08:42:00|198177.8|198051.8|198169.6|198044.6|198177.8|198051.8|198161.8|198036.8|16
1729845730000|2024-10-25 08:42:10|198169|198044|198172.2|198047.2|198173.5|198048.5|198167.5|198042.5|16
1729845740000|2024-10-25 08:42:20|198171.8|198046.8|198164.6|198039.6|198172.8|198047.8|198164.6|198039.6|9
1729845750000|2024-10-25 08:42:30|198165|198040|198166.6|198041.6|198169.1|198044.1|198164.7|198039.7|18
1729845760000|2024-10-25 08:42:40|198172|198047|198170.9|198045.9|198181.5|198056.5|198168.2|198041.6|24
1729845770000|2024-10-25 08:42:50|198180.5|198055.5|198162.6|198037.6|198180.5|198055.5|198162.6|198037.6|15
1729845780000|2024-10-25 08:43:00|198169.8|198044.8|198165.2|198040.2|198170.5|198045.5|198163.4|198038.4|6
1729845790000|2024-10-25 08:43:10|198164.8|198039.8|198136.3|198011.3|198164.8|198039.8|198136.3|198011.3|11
1729845800000|2024-10-25 08:43:20|198132.5|198007.5|198147.2|198022.2|198148.5|198023.5|198132.5|198007.5|16
1729845810000|2024-10-25 08:43:30|198146.8|198021.8|198154.2|198029.2|198158.9|198033.9|198142.7|198017.7|22
1729845820000|2024-10-25 08:43:40|198149.3|198024.3|198151.6|198026.6|198156.2|198031.2|198149.3|198024.3|16
1729845830000|2024-10-25 08:43:50|198152|198027|198150.3|198025.3|198152|198027|198150.3|198025.3|7
1729845840000|2024-10-25 08:44:00|198150.6|198025.6|198152.6|198027.6|198152.9|198027.9|198136.2|198011.2|26
1729845850000|2024-10-25 08:44:10|198152.9|198027.9|198145|198020|198152.9|198027.9|198134.7|198009.7|6
1729845860000|2024-10-25 08:44:20|198134.7|198009.7|198103.1|197978.1|198137|198011.7|198087.4|197962.4|20
1729845870000|2024-10-25 08:44:30|198095.8|197970.8|198105.5|197980.5|198110.3|197985.3|198095.8|197970.8|21
1729845880000|2024-10-25 08:44:40|198098.6|197973.6|198105.1|197980.1|198111.2|197986.2|198096.6|197971.6|23
1729845890000|2024-10-25 08:44:50|198104.2|197979.2|198104.9|197979.9|198107.2|197982.2|198097|197972|21
1729845900000|2024-10-25 08:45:00|198097.4|197972.4|198105.6|197980.6|198109.2|197984.2|198097|197972|28
1729845910000|2024-10-25 08:45:10|198098.3|197973.3|198109.4|197984.4|198111.1|197986.1|198096.9|197971.9|15
1729845920000|2024-10-25 08:45:20|198116.8|197991.8|198109.4|197984.4|198116.8|197991.8|198109.4|197984.4|2
1729845940000|2024-10-25 08:45:40|198116.8|197991.8|198116.9|197991.9|198117.6|197992.6|198116.8|197991.8|3
1729845950000|2024-10-25 08:45:50|198137|198001.9|198105.1|197980.1|198139|198001.9|198105.1|197938|12
1729845960000|2024-10-25 08:46:00|198112.8|197987.8|198112.7|197987.7|198112.8|197987.8|198105.1|197980.1|5
1729845970000|2024-10-25 08:46:10|198105.1|197980.1|198102.1|197977.1|198112.2|197987.2|198102.1|197977.1|4
1729845980000|2024-10-25 08:46:20|198109.8|197984.8|198102.1|197977.1|198110.5|197985.5|198102.1|197977.1|12
1729845990000|2024-10-25 08:46:30|198110.7|197985.7|198108.9|197983.9|198110.7|197985.7|198102.1|197977.1|5
1729846000000|2024-10-25 08:46:40|198116.8|197991.8|198108.2|197981.3|198117|197992|198108.2|197981.3|3
1729846010000|2024-10-25 08:46:50|198117.3|197992.3|198105.2|197978.6|198117.3|197992.3|198105.2|197978.6|11
1729846020000|2024-10-25 08:47:00|198106.2|197979.3|198106.2|197979.6|198115.4|197990.4|198105.9|197979.3|7
1729846030000|2024-10-25 08:47:10|198106.5|197979.9|198105.5|197978.6|198115.6|197990.6|198105.2|197978.6|10
1729846040000|2024-10-25 08:47:20|198104.9|197978.3|198104|197979|198105.5|197979|198101.5|197976.5|8
1729846050000|2024-10-25 08:47:30|198103.6|197978.6|198103.8|197978.8|198121.2|197996.2|198102.1|197977.1|14
1729846060000|2024-10-25 08:47:40|198103.6|197978.6|198121.7|197996.7|198121.7|197996.7|198103.6|197978.6|8
1729846070000|2024-10-25 08:47:50|198106.9|197981.9|198121.8|197996.8|198121.8|197996.8|198106.9|197981.9|6
1729846080000|2024-10-25 08:48:00|198106.9|197981.9|198106.7|197981.7|198121.8|197996.8|198106.7|197981.7|3
1729846090000|2024-10-25 08:48:10|198107.2|197982.2|198105.7|197980.7|198107.2|197982.2|198105.7|197980.7|3
1729846100000|2024-10-25 08:48:20|198103.5|197978.5|198105.6|197980.6|198106|197981|198102.5|197977.5|5
1729846110000|2024-10-25 08:48:30|198095.1|197970.1|198005|197955|198095.1|197970.1|197983.2|197933.2|4
1729846120000|2024-10-25 08:48:40|198000.3|197950.3|198039.6|197914.6|198039.6|197957.6|197997.6|197914.6|6
1729846130000|2024-10-25 08:48:50|198039.1|197914.1|198039.3|197914.3|198039.3|197914.3|198038.9|197913.9|4
1729846140000|2024-10-25 08:49:00|198039.8|197914.8|198047.2|197922.2|198047.2|197967.7|198017.7|197914.4|8
1729846180000|2024-10-25 08:49:40|198069|197898|198069|197898|198069|197898|198069|197898|1
1729846190000|2024-10-25 08:49:50|198045.2|197920.2|198045.2|197920.2|198047.4|197922.4|198045.2|197920.2|3
1729846200000|2024-10-25 08:50:00|198037.1|197912.1|198012.8|197887.8|198037.1|197921.5|197971.5|197887.8|12
1729846210000|2024-10-25 08:50:10|198014.8|197889.8|198012.4|197887.4|198015.6|197890.6|198012.4|197887.4|9
1729846220000|2024-10-25 08:50:20|198014.3|197889.3|198014.6|197889.6|198014.9|197889.9|198014.3|197889.3|5
1729846230000|2024-10-25 08:50:30|198014.8|197889.8|198014.3|197889.3|198015.3|197890.3|198014|197889|4
1729846240000|2024-10-25 08:50:40|198014.6|197889.6|198015.1|197890.1|198015.1|197890.1|198014.6|197889.6|3
1729846250000|2024-10-25 08:50:50|198014.6|197889.6|198023.2|197898.2|198037|197900.2|198014.6|197865|9
1729846260000|2024-10-25 08:51:00|198026|197901|198039.7|197914.7|198040.4|197965.5|198015.5|197901|6
1729846270000|2024-10-25 08:51:10|198042|197917|198042|197917|198042|197917|198041.8|197916.8|7
1729846280000|2024-10-25 08:51:20|198041.8|197916.8|198042.2|197917.2|198043|197918|198041.8|197916.8|4
1729846300000|2024-10-25 08:51:40|198065|197895|198065|197895|198067|197896|198065|197895|3
1729846310000|2024-10-25 08:51:50|198069|197898|198069|197898|198069|197898|198067|197896|3
1729846320000|2024-10-25 08:52:00|198052.8|197927.8|198074.7|197949.7|198077.1|197990.8|198040.8|197927.8|17
1729846330000|2024-10-25 08:52:10|198076.5|197951.5|198049.7|197999.7|198090.4|197999.7|198031.3|197948.5|19
1729846340000|2024-10-25 08:52:20|198073.8|197948.8|198074.6|197949.6|198090.3|197965.3|198073.8|197948.8|6
1729846350000|2024-10-25 08:52:30|198074|197949|198074|197949|198074|197949|198074|197949|1
1729846360000|2024-10-25 08:52:40|198075.4|197950.4|198074.9|197949.9|198075.4|197950.4|198074.2|197949.2|6
1729846370000|2024-10-25 08:52:50|198113|197913|198079.5|197954.5|198113|197954.5|198076|197913|5
1729846380000|2024-10-25 08:53:00|198078.8|197953.8|198074.7|197949.7|198078.8|197953.8|198072.1|197947.1|17
1729846390000|2024-10-25 08:53:10|198074.5|197949.5|198075.5|197950.5|198077.9|197952.9|198074.5|197949.5|12
1729846400000|2024-10-25 08:53:20|198075.2|197950.2|198075.4|197950.4|198075.4|197950.4|198073|197948|7
1729846410000|2024-10-25 08:53:30|198074.8|197949.8|198075.8|197950.8|198076.4|197951.4|198073.2|197948.2|12
1729846420000|2024-10-25 08:53:40|198075.6|197950.6|198074.4|197949.4|198078.2|197953.2|198074.4|197949.4|6
1729846430000|2024-10-25 08:53:50|198075.2|197950.2|198079.6|197954.6|198081.8|197956.8|198062.3|197937.3|7
1729846440000|2024-10-25 08:54:00|198079.2|197954.2|198072.6|197947.6|198079.7|197954.7|198072.6|197947.6|9
1729846450000|2024-10-25 08:54:10|198072.8|197947.8|198072.4|197947.4|198073.4|197948.4|198065.6|197940.6|11
1729846460000|2024-10-25 08:54:20|198074.5|197949.5|198076.3|197951.3|198076.6|197951.6|198074.5|197949.5|10
1729846470000|2024-10-25 08:54:30|198075.8|197950.8|198078.4|197953.4|198080.3|197955.3|198075.6|197950.6|14
1729846480000|2024-10-25 08:54:40|198078.6|197953.6|198078.7|197953.7|198080.2|197955.2|198074.8|197949.8|12
1729846490000|2024-10-25 08:54:50|198075.1|197950.1|198079.8|197954.8|198079.8|197954.8|198075.1|197950.1|5
1729846500000|2024-10-25 08:55:00|198079.2|197954.2|198078.5|197953.5|198079.2|197954.2|198077|197952|12
1729846510000|2024-10-25 08:55:10|198078.7|197953.7|198097.2|197972.2|198105.7|197980.7|198072.1|197947.1|14
1729846520000|2024-10-25 08:55:20|198096.9|197971.9|198095.6|197970.6|198100.3|197975.3|198095.6|197970.6|12
1729846530000|2024-10-25 08:55:30|198096.6|197971.6|198098.9|197973.9|198100.4|197975.4|198096.6|197971.6|14
1729846550000|2024-10-25 08:55:50|198099|197974|198098.7|197973.7|198099|197974|198098.6|197973.6|3
1729846560000|2024-10-25 08:56:00|198130|197947|198130|197947|198130|197947|198130|197947|1
1729846570000|2024-10-25 08:56:10|198093.3|197968.3|198093.8|197968.8|198095.6|197970.6|198091.1|197966.1|13
1729846580000|2024-10-25 08:56:20|198093.3|197968.3|198093.8|197968.8|198093.8|197968.8|198091.8|197966.8|12
1729846590000|2024-10-25 08:56:30|198094|197969|198093|197968|198094.2|197969.2|198092.5|197967.5|11
1729846600000|2024-10-25 08:56:40|198093.5|197968.5|198093.5|197968.5|198093.7|197968.7|198092.7|197967.7|12
1729846610000|2024-10-25 08:56:50|198092.6|197967.6|198114.3|197989.3|198114.7|197989.7|198092.6|197967.6|13
1729846620000|2024-10-25 08:57:00|198114.2|197989.2|198094.4|197969.4|198114.2|197989.2|198092.1|197967.1|8
1729846630000|2024-10-25 08:57:10|198094|197969|198093.2|197968.2|198094|197969|198092.4|197967.4|8
1729846640000|2024-10-25 08:57:20|198091.2|197966.2|198092.9|197967.9|198093.2|197968.2|198077.6|197952.6|15
1729846650000|2024-10-25 08:57:30|198094.7|197969.7|198107.2|197982.2|198107.2|197982.2|198092.6|197967.6|6
1729846660000|2024-10-25 08:57:40|198106.7|197981.7|198103.2|197978.2|198107.2|197982.2|198089.3|197964.3|9
1729846670000|2024-10-25 08:57:50|198105.7|197980.7|198105.7|197980.7|198105.7|197980.7|198091.3|197966.3|3
1729846680000|2024-10-25 08:58:00|198105.5|197980.5|198103|197978|198105.5|197980.5|198103|197978|2
1729846690000|2024-10-25 08:58:10|198088.1|197963.1|198043.1|197993.1|198105|197995|198019.2|197959.2|13
1729846700000|2024-10-25 08:58:20|198041|197991|198036.1|197986.1|198042.1|197992.1|198020.6|197970.6|19
1729846710000|2024-10-25 08:58:30|198036|197986|198037|197987|198037|197987|198033.5|197983.5|10
1729846720000|2024-10-25 08:58:40|198036.6|197986.6|198035.4|197985.4|198036.6|197986.6|198033|197983|16
1729846730000|2024-10-25 08:58:50|198034.6|197984.6|198034.8|197984.8|198037.8|197987.8|198031|197981|22
1729846740000|2024-10-25 08:59:00|198034.7|197984.7|198074.3|197949.3|198077.8|197987.3|198029.4|197932.6|23
1729846750000|2024-10-25 08:59:10|198077.6|197952.6|198026.8|197976.8|198077.6|197980.4|198024.3|197949.6|17
1729846760000|2024-10-25 08:59:20|198024.1|197974.1|198027.7|197977.7|198030.3|197980.3|198024.1|197974.1|9
1729846770000|2024-10-25 08:59:30|198021|197971|198026.5|197976.5|198027.1|197977.1|198021|197971|10
1729846780000|2024-10-25 08:59:40|198029.7|197979.7|198029.7|197979.7|198029.7|197979.7|198026.2|197976.2|6
1729846790000|2024-10-25 08:59:50|198025.8|197975.8|198029.9|197979.9|198029.9|197979.9|198025.8|197975.8|16
1729846800000|2024-10-25 09:00:00|198043.1|197993.1|198042.6|197992.6|198043.1|197993.1|198029.9|197979.9|5
1729846810000|2024-10-25 09:00:10|198029.9|197979.9|198048.3|197998.3|198048.3|197998.3|198029.9|197979.9|6
1729846820000|2024-10-25 09:00:20|198048.1|197998.1|198027.9|197977.9|198081.8|197998.3|198027.9|197942.5|14
1729846830000|2024-10-25 09:00:30|198030.5|197980.5|198025.5|197975.5|198030.5|197980.5|198017.1|197967.1|7
1729846840000|2024-10-25 09:00:40|198018|197968|198027.9|197977.9|198027.9|197977.9|198018|197968|9
1729846850000|2024-10-25 09:00:50|198018|197968|198026.3|197976.3|198031.2|197981.2|198018|197968|13
1729846860000|2024-10-25 09:01:00|198021.9|197971.9|198050.7|197925.7|198070.8|197974.8|198011.4|197925.7|17
1729846870000|2024-10-25 09:01:10|198015.5|197965.5|198018.2|197968.2|198031.4|197981.4|198015.5|197965.5|6
1729846890000|2024-10-25 09:01:30|198020.8|197970.8|198018|197968|198020.8|197970.8|198015.2|197965.2|6
1729846900000|2024-10-25 09:01:40|198021.1|197971.1|198016.8|197966.8|198022.8|197972.8|198016.8|197966.8|7
1729846910000|2024-10-25 09:01:50|198019.5|197969.5|198017|197967|198019.6|197969.6|198016.5|197966.5|4
1729846930000|2024-10-25 09:02:10|198020.4|197970.4|198019.8|197969.8|198020.4|197970.4|198016.9|197966.9|3
1729846940000|2024-10-25 09:02:20|198023.4|197973.4|198073.9|197948.9|198076.1|197973.4|198023.4|197931.8|10
1729846950000|2024-10-25 09:02:30|198057.1|197932.1|198025.1|197900.1|198057.1|197973.7|198002.2|197877.2|14
1729846960000|2024-10-25 09:02:40|198012.2|197887.2|197988|197938|198012.2|197940.1|197987.1|197884.7|8
1729846980000|2024-10-25 09:03:00|197976.8|197926.8|197988.7|197938.7|197991.9|197941.9|197976.8|197926.8|6
1729847000000|2024-10-25 09:03:20|197991.3|197941.3|197988.6|197938.6|197991.3|197941.3|197988.6|197938.6|2
1729847020000|2024-10-25 09:03:40|197985.5|197935.5|197990.7|197940.7|197990.7|197940.7|197977.4|197927.4|5
1729847050000|2024-10-25 09:04:10|197982.5|197857.1|197982.5|197857.1|197982.5|197857.1|197982.5|197857.1|1
1729847060000|2024-10-25 09:04:20||197856.2||197856.2||197856.2||197856.2|1
1729847070000|2024-10-25 09:04:30|198056.5||198056.5||198056.5||198056.5||1
1729847080000|2024-10-25 09:04:40|197991|197941|197991|197941|197991|197941|197991|197941|1
1729847090000|2024-10-25 09:04:50|197993.7|197943.7|197993.7|197943.7|197993.7|197943.7|197993.7|197943.7|1
1729847100000|2024-10-25 09:05:00|197990.5|197940.5|197993.1|197943.1|197993.1|197943.1|197990.5|197940.5|2
1729847110000|2024-10-25 09:05:10|197996|197946|197992.8|197942.8|197996|197946|197982.7|197932.7|5
1729847120000|2024-10-25 09:05:20|197980.4|197930.4|197993.4|197943.4|197993.4|197943.4|197980.4|197930.4|2
1729847130000|2024-10-25 09:05:30|197990.7|197940.7|197990.7|197940.7|197990.7|197940.7|197990.7|197940.7|1
1729847140000|2024-10-25 09:05:40|197994.6|197944.6|198052.4|198002.4|198052.4|198002.4|197990.7|197940.7|7
1729847150000|2024-10-25 09:05:50|198049.2|197999.2|198086.9|197961.9|198088.7|197999.7|198035.9|197961.9|5
1729847160000|2024-10-25 09:06:00|198089.1|197964.1|198072.9|197947.9|198089.1|197964.1|198072.7|197946.8|15
1729847170000|2024-10-25 09:06:10|198073.2|197948.2|198073.5|197948.5|198089.2|197964.2|198070.5|197945.5|12
1729847180000|2024-10-25 09:06:20|198073.3|197948.3|198081.9|197956.9|198082.2|197957.2|198073.3|197948.3|8
1729847190000|2024-10-25 09:06:30|198082.7|197957.7|198080.3|197955.3|198082.7|197957.7|198078.7|197953.7|6
1729847200000|2024-10-25 09:06:40|198076.4|197951.4|198080.7|197955.7|198085.9|197960.9|198070.2|197945.2|16
1729847210000|2024-10-25 09:06:50|198079.8|197954.8|198081.7|197956.7|198082.7|197957.7|198079.7|197954.7|13
1729847220000|2024-10-25 09:07:00|198051.8|197926.8|198055.7|197930.7|198075.8|197950.8|198051.8|197926.8|22
1729847230000|2024-10-25 09:07:10|198056.5|197931.5|198052.3|197927.3|198060.1|197935.1|198052.3|197927.3|10
1729847240000|2024-10-25 09:07:20|198054.4|197929.4|198050.8|197925.8|198055|197930|198049.1|197924.1|9
1729847250000|2024-10-25 09:07:30|198048.4|197923.4|198050.1|197925.1|198050.2|197925.2|198048.4|197923.4|4
1729847260000|2024-10-25 09:07:40|198049.9|197924.9|198052.2|197927.2|198074.9|197949.9|198049.9|197924.9|12
1729847270000|2024-10-25 09:07:50|198039.6|197914.6|198058|197933|198058.5|197933.5|198039.6|197914.6|10
1729847280000|2024-10-25 09:08:00|198057.9|197932.9|198045|197920|198075.2|197974.8|198024.8|197920|4
1729847290000|2024-10-25 09:08:10|198044.8|197919.8|198043.5|197918.5|198044.8|197919.8|198035.3|197910.3|3
1729847300000|2024-10-25 09:08:20|198023.2|197973.2|198057.5|197932.5|198058|197973.2|198023.2|197932.2|5
1729847310000|2024-10-25 09:08:30|198023.2|197973.2|198021.4|197971.4|198074.4|197973.2|198012.6|197918.3|10
1729847320000|2024-10-25 09:08:40|198018.6|197968.6|198021.6|197971.6|198021.6|197971.6|198018.6|197968.6|2
1729847330000|2024-10-25 09:08:50|198057.1|197932.1|198028.2|197978.2|198057.1|197978.2|198028.2|197932.1|2
1729847340000|2024-10-25 09:09:00|198032.3|197982.3|198031.6|197981.6|198032.3|197982.3|198021.9|197971.9|4
1729847350000|2024-10-25 09:09:10|198068.4|197943.4|198064.8|197939.8|198068.4|197943.4|198058.3|197933.3|6
1729847370000|2024-10-25 09:09:30|198066|197941|198093|197968|198094.6|197969.6|198066|197941|14
1729847380000|2024-10-25 09:09:40|198091.2|197966.2|198091.2|197966.2|198091.2|197966.2|198091.2|197966.2|1
1729847400000|2024-10-25 09:10:00|198093.1|197968.1|198099.3|197974.3|198099.8|197974.8|198093.1|197968.1|10
1729847410000|2024-10-25 09:10:10|198098.8|197973.8|198098.8|197973.8|198098.8|197973.8|198098.8|197973.8|1
1729847430000|2024-10-25 09:10:30|198133.5|197927.6|198137.6|197927.2|198137.6|197927.7|198133.4|197927.2|3
1729847450000|2024-10-25 09:10:50|198100.4|197975.4|198099.6|197974.6|198100.4|197975.4|198099.6|197974.6|2
1729847460000|2024-10-25 09:11:00|198099|197974|198085.8|197960.8|198099|197974|198081.6|197956.6|6
1729847470000|2024-10-25 09:11:10|198081.3|197956.3|198043.9|197993.9|198084.9|197993.9|198043.9|197955.9|7
1729847480000|2024-10-25 09:11:20|198046.5|197996.5|198087.7|197962.7|198087.7|197999.1|198046.5|197944.7|4
1729847490000|2024-10-25 09:11:30|198087|197962|198087.4|197962.4|198102.3|197977.3|198086.5|197961.5|6
1729847500000|2024-10-25 09:11:40|198102.3|197977.3|198089.8|197964.8|198102.3|197977.3|198086.7|197961.7|6
1729847510000|2024-10-25 09:11:50|198087.7|197962.7|198051.1|198001.1|198087.7|198001.1|198051.1|197962.7|2
1729847520000|2024-10-25 09:12:00|198043.3|197993.3|198048.8|197998.8|198062.6|198012.6|198040.8|197990.8|18
1729847530000|2024-10-25 09:12:10|198055.5|198005.5|198043.4|197993.4|198055.5|198005.5|198042.7|197992.7|10
1729847540000|2024-10-25 09:12:20|198046.1|197996.1|198045.3|197995.3|198059.6|198009.6|198042|197992|8
1729847550000|2024-10-25 09:12:30|198047.9|197997.9|198042.2|197992.2|198089.8|197997.9|198031.3|197962.3|13
1729847560000|2024-10-25 09:12:40|198038.3|197988.3|198039.7|197989.7|198086.2|198005.8|198031.9|197961.2|17
1729847570000|2024-10-25 09:12:50|198035.3|197985.3|198036.4|197986.4|198053.5|198003.5|198033.7|197983.7|25
1729847580000|2024-10-25 09:13:00|198041|197991|198024.8|197974.8|198047.9|197991|198016.1|197920.4|17
1729847590000|2024-10-25 09:13:10|198022|197972|198041.3|197991.3|198047.8|197997.8|198021.8|197971.8|8
1729847600000|2024-10-25 09:13:20|198044|197994|198043.2|197993.2|198057.7|198007.7|198043.2|197993.2|5
1729847620000|2024-10-25 09:13:40|198038.9|197988.9|198077.6|197952.6|198081.2|197988.9|198038.9|197937.5|17
1729847630000|2024-10-25 09:13:50|198077.2|197952.2|198077|197952|198079.4|197954.4|198075.9|197950.9|16
1729847640000|2024-10-25 09:14:00|198068.7|197943.7|198074.2|197949.2|198076.1|197951.1|198067.7|197942.7|14
1729847650000|2024-10-25 09:14:10|198088.9|197963.9|198033.5|197983.5|198088.9|197986.4|198027.5|197959.7|7
1729847660000|2024-10-25 09:14:20|198036.1|197986.1|198081|197956|198081.4|198008.4|198025.8|197952.7|10
1729847670000|2024-10-25 09:14:30|198081.2|197956.2|198037.7|197987.7|198092.3|197987.7|198029.3|197944.3|13
1729847700000|2024-10-25 09:15:00|198029.9|197979.9|198059.3|197934.3|198059.3|197985.6|198016.6|197927.7|8
1729847710000|2024-10-25 09:15:10|198025.3|197975.3|198062.8|197937.8|198078.9|197978.2|198025.3|197935.1|11
1729847720000|2024-10-25 09:15:20|198061.3|197936.3|198063|197938|198078.9|197991.4|198028.2|197934.9|14
1729847730000|2024-10-25 09:15:30|198064.9|197939.9|198068|197943|198087.2|197962.2|198063.2|197938.2|7
1729847740000|2024-10-25 09:15:40|198083.8|197958.8|198065.9|197940.9|198083.8|197981.7|198031.7|197936.8|4
1729847750000|2024-10-25 09:15:50|198029.9|197979.9|198033.1|197983.1|198074.9|197983.1|198023.2|197949.9|5
1729847760000|2024-10-25 09:16:00|198023.6|197973.6|198034.6|197984.6|198056.9|197988.7|198020|197931.9|12
1729847770000|2024-10-25 09:16:10|198031|197981|198038.7|197988.7|198047.9|197997.9|198030.3|197980.3|9
1729847780000|2024-10-25 09:16:20|198029.5|197979.5|198073.9|198023.9|198095.1|198025.7|198029.5|197970.1|12
1729847790000|2024-10-25 09:16:30|198070.8|198020.8|198065.4|198015.4|198115.9|198020.8|198059|197990.9|5
1729847800000|2024-10-25 09:16:40|198079.3|198029.3|198074.2|198024.2|198099.8|198029.4|198074.2|197974.8|6
1729847810000|2024-10-25 09:16:50|198126.7|198001.7|198074.2|198024.2|198126.7|198024.2|198074.2|198001.7|2
1729847820000|2024-10-25 09:17:00|198126.7|198001.7|198090.6|198040.6|198126.7|198041.5|198090.1|197980.5|10
1729847830000|2024-10-25 09:17:10|198090.8|198040.8|198074.3|198024.3|198090.8|198040.8|198066.2|198016.2|4
1729847840000|2024-10-25 09:17:20|198077.2|198027.2|198080.7|198030.7|198104.9|198030.7|198077.2|197977.7|5
1729847850000|2024-10-25 09:17:30|198094.7|198044.7|198074.6|198024.6|198100.2|198044.7|198068.6|197975.2|12
1729847860000|2024-10-25 09:17:40|198062.9|198012.9|198060.6|198010.6|198112.4|198012.9|198060.6|197983.3|4
1729847870000|2024-10-25 09:17:50|198055.3|198005.3|198052.2|198002.2|198090.2|198010.5|198051.9|197950.1|7
1729847880000|2024-10-25 09:18:00|198053|198003|198053|198003|198053|198003|198053|198003|1
1729847890000|2024-10-25 09:18:10|198049.3|197999.3|198052.9|198002.9|198052.9|198002.9|198049.3|197999.3|5
1729847900000|2024-10-25 09:18:20|198055.9|198005.9|198054.1|198004.1|198107|198005.9|198054.1|197982|3
1729847910000|2024-10-25 09:18:30|198053.2|198003.2|198079|197954|198106|198007.1|198053.2|197954|7
1729847920000|2024-10-25 09:18:40|198079.3|197954.3|198048.9|197998.9|198079.3|198008|198046.6|197954.3|6
1729847930000|2024-10-25 09:18:50|198050.1|198000.1|198076.3|197951.3|198076.8|198000.1|198050.1|197947.5|4
1729847940000|2024-10-25 09:19:00|198073.8|197948.8|198067.3|198017.3|198120|198022.7|198067.3|197948.8|13
1729847950000|2024-10-25 09:19:10|198064.9|198014.9|198086.9|197961.9|198086.9|198018.9|198063.5|197959.6|13
1729847960000|2024-10-25 09:19:20|198103.7|197978.7|198066.5|198016.5|198103.7|198016.5|198063.9|197959.7|6
1729847970000|2024-10-25 09:19:30|198086.7|197961.7|198087.3|197962.3|198087.3|197962.3|198086.7|197961.7|2
1729847990000|2024-10-25 09:19:50|198161.3|197924.7|198103.6|197978.6|198161.3|197978.6|198103.6|197924.7|2
1729848000000|2024-10-25 09:20:00|198100.7|197975.7|198096.3|197971.3|198100.8|197975.8|198088.3|197963.3|11
1729848010000|2024-10-25 09:20:10|198060|198010|198065|198015|198082.4|198015|198054.6|197957.4|5
1729848030000|2024-10-25 09:20:30|198056.3|198006.3|198090.6|197965.6|198090.6|198012.7|198056.3|197965.6|3
1729848040000|2024-10-25 09:20:40|198090.1|197965.1|198084.7|197959.7|198090.5|197965.5|198083.4|197958.4|5
1729848050000|2024-10-25 09:20:50|198089.7|197951.2|198089.5|197950.7|198091.6|197966.6|198074.1|197943.5|20
1729848060000|2024-10-25 09:21:00|198089.9|197951.7|198104.1|197963.5|198107.8|197982.8|198074.1|197949.1|15
1729848070000|2024-10-25 09:21:10|198087.6|197962.6|198113|197988|198113|197988|198087.5|197962.5|8
1729848080000|2024-10-25 09:21:20|198108.6|197983.6|198108.3|197983.3|198108.6|197983.6|198108.3|197983.3|2
1729848090000|2024-10-25 09:21:30|198100.5|197975.5|198082.1|197957.1|198100.5|197975.5|198080.8|197953.9|11
1729848100000|2024-10-25 09:21:40|198092|197967|198076.9|197951.9|198093.7|197967|198070.6|197945.6|18
1729848110000|2024-10-25 09:21:50|198093.7|197953.8|198076.1|197951.1|198093.7|197953.8|198076.1|197951.1|8
1729848120000|2024-10-25 09:22:00|198087.6|197962.6|198085.7|197952.8|198092.4|197966.6|198085.7|197952.8|12
1729848130000|2024-10-25 09:22:10|198093|197960.1|198094.2|197962|198094.2|197962|198086.3|197953.7|12
1729848140000|2024-10-25 09:22:20|198099.6|197967.4|198100.8|197975.8|198107.3|197978.5|198097.3|197967.1|16
1729848150000|2024-10-25 09:22:30|198101.1|197976.1|198111.4|197986.4|198111.6|197986.6|198094|197969|12
1729848160000|2024-10-25 09:22:40|198098.7|197973.7|198098.7|197973.7|198098.9|197973.9|198098.6|197973.6|4
1729848170000|2024-10-25 09:22:50|198099.1|197974.1|198099.6|197974.6|198099.6|197974.6|198098.7|197973.7|4
1729848180000|2024-10-25 09:23:00|198100.6|197975.6|198100.5|197975.5|198102|197977|198099.4|197974.4|26
1729848190000|2024-10-25 09:23:10|198100.2|197975.2|198098.8|197973.8|198102|197977|198098.8|197973.8|6
1729848200000|2024-10-25 09:23:20|198100.4|197975.4|198103.6|197978.6|198103.6|197978.6|198096.8|197971.8|27
1729848210000|2024-10-25 09:23:30|198102|197977|198099.2|197974.2|198103.6|197978.6|198097.4|197972.4|20
1729848220000|2024-10-25 09:23:40|198099.5|197974.5|198101.2|197976.2|198101.2|197976.2|198098.7|197973.7|21
1729848230000|2024-10-25 09:23:50|198100.9|197975.9|198099.6|197974.6|198101.2|197976.2|198099.6|197974.6|11
1729848240000|2024-10-25 09:24:00|198100.4|197975.4|198093.5|197968.5|198103.1|197978.1|198093.1|197968.1|19
1729848250000|2024-10-25 09:24:10|198093.4|197968.4|198095.2|197970.2|198095.4|197970.4|198092.1|197967.1|9
1729848260000|2024-10-25 09:24:20|198095|197970|198101.1|197976.1|198101.1|197976.1|198092.3|197967.3|9
1729848270000|2024-10-25 09:24:30|198100.9|197975.9|198098.8|197973.8|198100.9|197975.9|198094.3|197969.3|9
1729848290000|2024-10-25 09:24:50|198099.1|197974.1|198099.8|197974.8|198100|197975|198095.8|197970.8|12
1729848300000|2024-10-25 09:25:00|198100.8|197975.8|198093.6|197968.6|198100.8|197975.8|198090.5|197965.5|16
1729848310000|2024-10-25 09:25:10|198094.8|197969.8|198095.7|197970.7|198097.3|197972.3|198094.2|197969.2|8
1729848320000|2024-10-25 09:25:20|198097.7|197972.7|198098.8|197973.8|198099.1|197974.1|198092.4|197967.4|9
1729848330000|2024-10-25 09:25:30|198099.6|197974.6|198099.4|197974.4|198099.6|197974.6|198098.9|197973.9|7
1729848340000|2024-10-25 09:25:40|198096|197971|198093.9|197968.9|198096|197971|198091.7|197966.7|7
1729848350000|2024-10-25 09:25:50|198094.4|197969.4|198091.4|197966.4|198096|197971|198091.4|197966.4|6
1729848360000|2024-10-25 09:26:00|198094.3|197969.3|198092|197967|198094.6|197969.6|198091.3|197966.3|8
1729848370000|2024-10-25 09:26:10|198093.7|197968.7|198090|197965|198093.7|197968.7|198090|197965|8
1729848380000|2024-10-25 09:26:20|198093|197968|198090.4|197965.4|198093.2|197968.2|198090.4|197965.4|4
1729848390000|2024-10-25 09:26:30|198093.2|197968.2|198093.4|197968.4|198093.9|197968.9|198091|197966|9
1729848400000|2024-10-25 09:26:40|198093.6|197968.6|198094.3|197969.3|198094.4|197969.4|198093.6|197968.6|5
1729848410000|2024-10-25 09:26:50|198095.6|197970.6|198096.4|197971.4|198096.6|197971.6|198095.1|197970.1|7
1729848420000|2024-10-25 09:27:00|198095.4|197970.4|198095.2|197970.2|198096.3|197971.3|198095.2|197970.2|7
1729848430000|2024-10-25 09:27:10|198095.3|197970.3|198096.1|197971.1|198096.1|197971.1|198095.3|197970.3|3
1729848440000|2024-10-25 09:27:20|198121|197941|198119|197941|198121|197942|198118|197940|8
1729848450000|2024-10-25 09:27:30|198118|197942|198118|197943|198118|197943|198118|197942|2
1729848460000|2024-10-25 09:27:40|198120|197973.5|198097|197972|198120|197973.5|198096.7|197971.7|9
1729848470000|2024-10-25 09:27:50|198097.5|197972.5|198104.4|197979.4|198105.6|197980.6|198097.5|197972.5|15
1729848480000|2024-10-25 09:28:00|198105.6|197980.6|198157.5|198032.5|198157.9|198032.9|198104.6|197979.6|22
1729848490000|2024-10-25 09:28:10|198150.9|198025.9|198159.9|198034.9|198162.9|198037.9|198150.9|198025.9|10
1729848500000|2024-10-25 09:28:20|198159.6|198034.6|198156.8|198031.8|198159.6|198034.6|198156.8|198031.8|6
1729848510000|2024-10-25 09:28:30|198156.5|198031.5|198159.3|198034.3|198177.1|198052.1|198156.5|198031.5|12
1729848520000|2024-10-25 09:28:40|198159.5|198034.5|198146.6|198021.6|198159.5|198034.5|198146.2|198021.2|20
1729848530000|2024-10-25 09:28:50|198146.9|198021.9|198136.5|198011.5|198146.9|198021.9|198134.2|198009.2|13
1729848540000|2024-10-25 09:29:00|198137.5|198012.5|198157|198032|198157.5|198032.5|198136.5|198011.5|26
1729848550000|2024-10-25 09:29:10|198157.5|198032.5|198160.3|198035.3|198160.8|198035.8|198150.5|198025.5|11
1729848560000|2024-10-25 09:29:20|198160.7|198035.7|198160.3|198035.3|198160.7|198035.7|198160|198035|4
1729848570000|2024-10-25 09:29:30|198160|198035|198162.9|198037.9|198162.9|198037.9|198157.1|198032.1|7
1729848580000|2024-10-25 09:29:40|198159|198034|198152.2|198027.2|198159|198034|198143.2|198018.2|9
1729848590000|2024-10-25 09:29:50|198146.5|198021.5|198146.3|198021.3|198162.5|198037.5|198142.7|198017.7|18
1729848600000|2024-10-25 09:30:00|198158.8|198033.8|198145.6|198020.6|198162.2|198037.2|198145.6|198020.6|9
1729848610000|2024-10-25 09:30:10|198158.9|198033.9|198157.5|198032.5|198158.9|198033.9|198157.2|198032.2|8
1729848620000|2024-10-25 09:30:20|198157.2|198032.2|198163.4|198038.4|198163.4|198038.4|198145.8|198020.8|11
1729848630000|2024-10-25 09:30:30|198150.7|198025.7|198162.9|198037.9|198162.9|198037.9|198150.7|198025.7|3
1729848640000|2024-10-25 09:30:40|198162.8|198037.8|198167.8|198042.8|198175.1|198050.1|198161.5|198036.5|20
1729848650000|2024-10-25 09:30:50|198167.1|198042.1|198179.4|198054.4|198179.7|198054.7|198163.5|198038.5|38
1729848660000|2024-10-25 09:31:00|198178.9|198053.9|198178.4|198053.4|198179.3|198054.3|198165.8|198040.8|29
1729848670000|2024-10-25 09:31:10|198178.8|198053.8|198176.8|198051.8|198180.4|198055.4|198167.1|198042.1|25
1729848680000|2024-10-25 09:31:20|198166.8|198041.8|198123.7|198073.7|198178.6|198074.2|198118.9|198038.9|29
1729848690000|2024-10-25 09:31:30|198123.5|198073.5|198136.9|198086.9|198136.9|198086.9|198121.3|198071.3|6
1729848700000|2024-10-25 09:31:40|198142.1|198092.1|198179.2|198054.2|198197|198118.5|198134.5|198053.6|33
1729848710000|2024-10-25 09:31:50|198179.4|198054.4|198144.7|198094.7|198195.8|198099.5|198144.7|198054.4|12
1729848720000|2024-10-25 09:32:00|198147|198097|198132.1|198082.1|198148.8|198098.8|198132.1|198082.1|9
1729848730000|2024-10-25 09:32:10|198134.3|198084.3|198156.1|198031.1|198156.1|198087.8|198128.2|198030.8|10
1729848740000|2024-10-25 09:32:20|198169.6|198044.6|198159.9|198034.9|198172.2|198047.2|198157.6|198032.6|8
1729848750000|2024-10-25 09:32:30|198155.8|198030.8|198153|198028|198167.7|198042.7|198150.5|198025.5|7
1729848760000|2024-10-25 09:32:40|198149.6|198024.6|198144.5|198019.5|198164.3|198039.3|198135.5|198010.5|19
1729848770000|2024-10-25 09:32:50|198144.7|198019.7|198141.9|198016.9|198147.1|198022.1|198141.9|198016.9|16
1729848780000|2024-10-25 09:33:00|198139.6|198014.6|198143|198018|198143.8|198018.8|198139.6|198014.6|17
1729848790000|2024-10-25 09:33:10|198140.4|198015.4|198108.9|198058.9|198141.8|198058.9|198102.5|198003.5|16
1729848800000|2024-10-25 09:33:20|198106.6|198056.6|198146.6|198021.6|198160.9|198076.9|198091.5|198019.7|33
1729848810000|2024-10-25 09:33:30|198146.4|198021.4|198146.3|198021.3|198151.1|198073|198090.5|198015.1|32
1729848820000|2024-10-25 09:33:40|198146.5|198021.5|198146.1|198021.1|198146.7|198021.7|198146.1|198021.1|5
1729848830000|2024-10-25 09:33:50|198146.6|198021.6|198145.9|198020.9|198146.6|198021.6|198145.9|198020.9|3
1729848840000|2024-10-25 09:34:00|198146.1|198021.1|198146.5|198021.5|198146.5|198021.5|198145.9|198020.9|4
1729848850000|2024-10-25 09:34:10|198145.9|198020.9|198147.5|198022.5|198149.4|198024.4|198145.9|198020.9|7
1729848860000|2024-10-25 09:34:20|198148.1|198023.1|198144.1|198019.1|198163.5|198038.5|198141.5|198016.5|18
1729848870000|2024-10-25 09:34:30|198143.8|198018.8|198144.1|198019.1|198157.1|198056.4|198102.8|198017|13
1729848880000|2024-10-25 09:34:40|198142|198017|198127.1|198002.1|198144.1|198019.1|198127|198002|20
1729848890000|2024-10-25 09:34:50|198129.7|198004.7|198141.7|198016.7|198144.2|198019.2|198127.1|198002.1|23
1729848900000|2024-10-25 09:35:00|198143.8|198018.8|198144|198019|198144|198019|198126.6|198001.6|11
1729848910000|2024-10-25 09:35:10|198141.8|198016.8|198143.6|198018.6|198143.6|198058.3|198102.8|198016.8|5
1729848920000|2024-10-25 09:35:20|198141.9|198016.9|198128.8|198003.8|198143.6|198018.6|198125.8|198000.8|18
1729848930000|2024-10-25 09:35:30|198126.3|198001.3|198144.7|198019.7|198159.2|198034.2|198126.3|198001.3|23
1729848940000|2024-10-25 09:35:40|198130.1|198005.1|198144.6|198019.6|198144.7|198019.7|198126.6|198001.6|9
1729848950000|2024-10-25 09:35:50|198129.7|198004.7|198130|198005|198159.1|198034.1|198129.7|198004.7|4
1729848960000|2024-10-25 09:36:00|198145.2|198020.2|198103.6|198053.6|198145.2|198053.6|198103.6|198002.2|4
1729848970000|2024-10-25 09:36:10|198118.9|198068.9|198126.9|198001.9|198142.2|198068.9|198089.4|198001.9|4
1729848980000|2024-10-25 09:36:20|198142.2|198017.2|198127.7|198002.7|198142.2|198017.2|198125.5|198000.5|4
1729848990000|2024-10-25 09:36:30|198142.8|198017.8|198148.2|198012.3|198148.5|198017.8|198124.9|197999.9|10
1729849000000|2024-10-25 09:36:40|198148.1|198012.4|198143.3|198013.4|198148.1|198013.4|198143.3|198012.4|2
1729849010000|2024-10-25 09:36:50|198143|198015.2|198143.3|198014.4|198143.3|198015.2|198143|198014.4|3
1729849020000|2024-10-25 09:37:00|198143.8|198018.8|198144.1|198017.3|198144.1|198018.8|198143.8|198017.3|2
1729849030000|2024-10-25 09:37:10|198139.7|198013.9|198141.2|198016.2|198148.5|198023.5|198129|198004|16
1729849040000|2024-10-25 09:37:20|198144.7|198019.7|198146.4|198021.4|198159.3|198060.7|198104.4|198008.8|23
1729849050000|2024-10-25 09:37:30|198144.6|198019.6|198107.4|198057.4|198160.1|198060|198106.9|198019.6|20
1729849060000|2024-10-25 09:37:40|198110.9|198060.9|198109.6|198059.6|198110.9|198060.9|198107.1|198057.1|11
1729849070000|2024-10-25 09:37:50|198131.7|198006.7|198107.8|198057.8|198131.7|198065.5|198107.7|198006.7|23
1729849080000|2024-10-25 09:38:00|198110.2|198060.2|198103.8|198053.8|198113|198063|198103.8|198053.8|21
1729849090000|2024-10-25 09:38:10|198104.9|198054.9|198145.8|198020.8|198150.3|198079.7|198104.9|198020.8|22
1729849100000|2024-10-25 09:38:20|198147.3|198022.3|198149.4|198024.4|198152.9|198047|198097|198021.7|26
1729849110000|2024-10-25 09:38:30|198148.4|198023.4|198148.9|198023.9|198150.2|198025.2|198148.1|198023.1|21
1729849120000|2024-10-25 09:38:40|198148.3|198023.3|198148.8|198023.8|198150.4|198025.4|198147.5|198022.5|24
1729849130000|2024-10-25 09:38:50|198149.8|198024.8|198098.8|198048.8|198150.2|198048.8|198098.1|198022.4|22
1729849140000|2024-10-25 09:39:00|198148.8|198023.8|198149.3|198024.3|198153|198048.9|198097.8|198022|22
1729849150000|2024-10-25 09:39:10|198147.7|198022.7|198109.4|198059.4|198152.3|198059.4|198094.9|198019.3|27
1729849160000|2024-10-25 09:39:20|198147.3|198022.3|198097.1|198047.1|198149.7|198073.9|198094.2|198021|27
1729849170000|2024-10-25 09:39:30|198099|198049|198093.7|198043.7|198150.4|198049.8|198091.3|198019|27
1729849180000|2024-10-25 09:39:40|198094.7|198044.7|198143.3|198018.3|198145.5|198046|198094.5|198008.5|16
1729849190000|2024-10-25 09:39:50|198143.7|198018.7|198131.6|198006.6|198144.3|198030.5|198080.5|197998|24
1729849200000|2024-10-25 09:40:00|198131.3|198006.3|198145.4|198020.4|198146.8|198075|198125|198006.3|14
1729849210000|2024-10-25 09:40:10|198144.9|198019.9|198187.3|198062.3|198187.3|198095.7|198142.8|198017.8|15
1729849220000|2024-10-25 09:40:20|198188|198063|198192.7|198067.7|198194.3|198069.3|198184.4|198059.4|21
1729849230000|2024-10-25 09:40:30|198193.1|198068.1|198195.2|198070.2|198199.4|198124.6|198161.3|198061.2|13
1729849240000|2024-10-25 09:40:40|198194.6|198069.6|198193.9|198068.9|198194.6|198069.6|198191.7|198066.7|6
1729849250000|2024-10-25 09:40:50|198194.2|198069.2|198172.5|198047.5|198194.2|198069.2|198172.1|198047.1|6
1729849260000|2024-10-25 09:41:00|198172.7|198047.7|198201.6|198076.6|198201.7|198116.6|198147.6|198047.5|14
1729849270000|2024-10-25 09:41:10|198150.9|198100.9|198150|198100|198201.2|198100.9|198148.8|198076.1|8
1729849280000|2024-10-25 09:41:20|198151.6|198101.6|198150.6|198100.6|198203.3|198103.6|198148|198074.8|14
1729849290000|2024-10-25 09:41:30|198151|198101|198163.8|198113.8|198163.8|198113.8|198150.6|198100.6|4
1729849300000|2024-10-25 09:41:40|198150.3|198100.3|198163.8|198113.8|198163.8|198113.8|198150.3|198100.3|2
1729849310000|2024-10-25 09:41:50|198149.6|198099.6|198181.7|198131.7|198181.7|198131.7|198149.6|198099.6|8
1729849320000|2024-10-25 09:42:00|198168.5|198118.5|198176.3|198126.3|198177.9|198127.9|198168.5|198118.5|5
1729849330000|2024-10-25 09:42:10|198176.5|198126.5|198198.1|198148.1|198230.2|198180.2|198176.5|198126.5|11
1729849340000|2024-10-25 09:42:20|198197.8|198147.8|198213|198163|198255.4|198163|198197.8|198129|13
1729849350000|2024-10-25 09:42:30|198210.9|198160.9|198210.9|198160.9|198211.3|198161.3|198210.9|198160.9|3
1729849360000|2024-10-25 09:42:40|198209.7|198159.7|198219.4|198169.4|198268.6|198169.4|198207.8|198143.6|9
1729849370000|2024-10-25 09:42:50|198219.6|198169.6|198219.4|198169.4|198219.6|198169.6|198219.4|198169.4|2
1729849380000|2024-10-25 09:43:00|198219.7|198169.7|198256.1|198131.1|198269.8|198169.7|198219.7|198116|11
1729849390000|2024-10-25 09:43:10|198256.2|198131.2|198203.4|198153.4|198256.2|198161.6|198203.4|198110.3|10
1729849400000|2024-10-25 09:43:20|198199.9|198149.9|198236.2|198111.2|198236.3|198149.9|198185.2|198110.3|11
1729849410000|2024-10-25 09:43:30|198235.5|198110.5|198198.2|198148.2|198235.5|198148.7|198184.6|198086.4|14
1729849420000|2024-10-25 09:43:40|198184.6|198134.6|198182|198132|198184.6|198134.6|198179.3|198129.3|4
1729849430000|2024-10-25 09:43:50|198177.7|198127.7|198185.9|198135.9|198185.9|198135.9|198172.1|198122.1|4
1729849440000|2024-10-25 09:44:00|198221.3|198096.3|198185.9|198135.9|198221.3|198135.9|198185.9|198096.3|4
1729849450000|2024-10-25 09:44:10|198189.2|198139.2|198205.9|198155.9|198206.4|198156.4|198189.2|198139.2|5
1729849460000|2024-10-25 09:44:20|198242.6|198117.6|198242.3|198117.3|198242.6|198117.6|198242.3|198117.3|2
1729849470000|2024-10-25 09:44:30|198241.9|198116.9|198237|198112|198242.6|198117.6|198228.7|198103.7|8
1729849480000|2024-10-25 09:44:40|198236.8|198111.8|198229.3|198104.3|198242.7|198117.7|198229.3|198104.3|4
1729849490000|2024-10-25 09:44:50|198232.9|198107.9|198240.8|198115.8|198240.8|198154.5|198204.5|198101.9|7
1729849500000|2024-10-25 09:45:00|198236.2|198111.2|198231.9|198106.9|198256.2|198131.2|198230.1|198105.1|20
1729849510000|2024-10-25 09:45:10|198233.6|198108.6|198224.7|198099.7|198236.9|198111.9|198219.7|198094.7|25
1729849520000|2024-10-25 09:45:20|198224.5|198099.5|198236.3|198111.3|198241.8|198157.3|198207.3|198094.7|16
1729849530000|2024-10-25 09:45:30|198209.1|198159.1|198223.6|198098.6|198223.8|198159.1|198205.7|198098.6|5
1729849540000|2024-10-25 09:45:40|198220.5|198095.5|198220.5|198095.5|198220.5|198095.5|198220.5|198095.5|1
1729849550000|2024-10-25 09:45:50|198235.6|198110.6|198228.9|198103.9|198246.8|198121.8|198218.6|198093.6|16
1729849560000|2024-10-25 09:46:00|198223.9|198098.9|198190.9|198140.9|198242|198155|198190.9|198087.1|10
1729849580000|2024-10-25 09:46:20|198187.6|198137.6|198190.4|198140.4|198190.4|198140.4|198187.6|198137.6|2
1729849590000|2024-10-25 09:46:30|198187.7|198137.7|198183.9|198133.9|198187.7|198137.7|198183.9|198133.9|4
1729849600000|2024-10-25 09:46:40|198186.6|198136.6|198186.6|198136.6|198186.6|198136.6|198186.6|198136.6|1
1729849610000|2024-10-25 09:46:50|198221.4|198096.4|198217.1|198092.1|198221.4|198096.4|198215.4|198090.4|3
1729849620000|2024-10-25 09:47:00|198231.9|198106.9|198191.5|198141.5|198231.9|198142|198168.7|198082.8|18
1729849630000|2024-10-25 09:47:10|198187.3|198137.3|198200.3|198075.3|198238|198150.9|198172.9|198075.3|19
1729849640000|2024-10-25 09:47:20|198200.1|198075.1|198180.9|198130.9|198200.1|198130.9|198177.4|198075.1|3
1729849650000|2024-10-25 09:47:30|198218.3|198093.3|198187.3|198137.3|198218.3|198142.4|198179.3|198093.3|11
1729849660000|2024-10-25 09:47:40|198200.1|198150.1|198242.1|198117.1|198242.1|198150.6|198200.1|198090.7|9
1729849670000|2024-10-25 09:47:50|198202.5|198152.5|198181.8|198131.8|198202.5|198152.5|198175.5|198125.5|7
1729849680000|2024-10-25 09:48:00|198195.9|198145.9|198214.6|198089.6|198238.5|198145.9|198172|198068.4|16
1729849690000|2024-10-25 09:48:10|198200.7|198075.7|198207.2|198082.2|198222.8|198134.8|198169.8|198069.1|20
1729849700000|2024-10-25 09:48:20|198223.3|198098.3|198181.5|198131.5|198223.3|198137.4|198181.5|198081.9|9
1729849710000|2024-10-25 09:48:30|198205.6|198080.6|198228.3|198103.3|198228.3|198139.1|198182.3|198080.6|8
1729849720000|2024-10-25 09:48:40|198210.8|198085.8|198198|198073|198228.4|198137.7|198154.3|198072.8|20
1729849730000|2024-10-25 09:48:50|198197.6|198072.6|198215.4|198090.4|198215.4|198090.4|198194.3|198069.3|12
1729849740000|2024-10-25 09:49:00|198200.8|198075.8|198163|198113|198207.4|198122.6|198148.2|198075|17
1729849750000|2024-10-25 09:49:10|198160.2|198110.2|198196.1|198071.1|198210.5|198131.2|198160.2|198058.6|28
1729849760000|2024-10-25 09:49:20|198195.6|198070.6|198157|198107|198208.7|198108.9|198153.7|198065.6|13
1729849770000|2024-10-25 09:49:30|198162.1|198112.1|198149.2|198099.2|198190.7|198112.1|198149.2|198053.3|11
1729849780000|2024-10-25 09:49:40|198152.1|198102.1|198199.8|198074.8|198214.4|198118|198152.1|198062.1|28
1729849790000|2024-10-25 09:49:50|198201.6|198076.6|198201.3|198076.3|198201.6|198076.6|198193.2|198068.2|14
1729849800000|2024-10-25 09:50:00|198183.8|198058.8|198197.2|198072.2|198201.5|198076.5|198183.8|198058.8|11
1729849810000|2024-10-25 09:50:10|198196.9|198071.9|198196.5|198071.5|198198.4|198073.4|198184|198059|17
1729849820000|2024-10-25 09:50:20|198195.2|198070.2|198188.8|198063.8|198197|198072|198188.3|198063.3|15
1729849830000|2024-10-25 09:50:30|198188.6|198063.6|198187.8|198062.8|198190.1|198065.1|198186.1|198061.1|8
1729849840000|2024-10-25 09:50:40|198180.1|198055.1|198184.8|198059.8|198206.5|198081.5|198180.1|198055.1|10
1729849850000|2024-10-25 09:50:50|198189|198064|198185|198060|198189|198064|198185|198060|6
1729849860000|2024-10-25 09:51:00|198186.8|198061.8|198142.3|198092.3|198207.4|198116.1|198140.8|198059.8|23
1729849870000|2024-10-25 09:51:10|198145.2|198095.2|198198.5|198073.5|198198.8|198100.9|198145.2|198059.8|10
1729849880000|2024-10-25 09:51:20|198198.1|198073.1|198186.3|198061.3|198199.8|198117|198167|198059.2|11
1729849890000|2024-10-25 09:51:30|198184|198059|198159.5|198109.5|198197.6|198124.9|198156.5|198059|14
1729849900000|2024-10-25 09:51:40|198173.4|198123.4|198174.9|198124.9|198210.2|198128.5|198160.6|198071.5|9
1729849910000|2024-10-25 09:51:50|198180.2|198130.2|198220.7|198095.7|198228.7|198151.8|198176.6|198095.3|12
1729849920000|2024-10-25 09:52:00|198173|198123|198196|198146|198198.5|198148.5|198173|198123|17
1729849930000|2024-10-25 09:52:10|198195.6|198145.6|198196.1|198146.1|198196.1|198146.1|198195.6|198145.6|3
1729849940000|2024-10-25 09:52:20|198196|198146|198170.6|198120.6|198196|198146|198170.1|198120.1|11
1729849950000|2024-10-25 09:52:30|198166.3|198116.3|198176|198126|198176.5|198126.5|198150.4|198100.4|6
1729849960000|2024-10-25 09:52:40|198175.8|198125.8|198176.3|198126.3|198176.3|198126.3|198162.5|198112.5|3
1729849970000|2024-10-25 09:52:50|198174.2|198124.2|198205.9|198080.9|198206.3|198124.2|198144.4|198073.7|16
1729849980000|2024-10-25 09:53:00|198155.9|198105.9|198157.4|198107.4|198170.4|198120.4|198147.5|198097.5|15
1729849990000|2024-10-25 09:53:10|198170.7|198120.7|198164|198114|198170.7|198120.7|198152|198102|12
1729850000000|2024-10-25 09:53:20|198167.8|198117.8|198212.8|198087.8|198216.3|198150.2|198167.8|198087.6|14
1729850010000|2024-10-25 09:53:30|198212.5|198087.5|198239.1|198114.1|198239.1|198114.1|198212.5|198087.5|14
1729850020000|2024-10-25 09:53:40|198239|198114|198186.6|198136.6|198239.1|198152.3|198186.6|198114|13
1729850030000|2024-10-25 09:53:50|198176|198126|198186.8|198136.8|198186.8|198136.8|198176|198126|2
1729850040000|2024-10-25 09:54:00|198182.4|198132.4|198168.4|198118.4|198203.7|198132.5|198168.4|198066.4|8
1729850050000|2024-10-25 09:54:10|198153.9|198103.9|198164.1|198114.1|198184.9|198114.1|198153.9|198059.9|4
1729850080000|2024-10-25 09:54:40|198244.1|198119.1|198161.7|198111.7|198244.1|198119.1|198154.1|198104.1|4
1729850090000|2024-10-25 09:54:50|198164.9|198114.9|198164.9|198114.9|198164.9|198114.9|198164.9|198114.9|1
1729850100000|2024-10-25 09:55:00|198156.5|198106.5|198192.8|198142.8|198197.4|198147.4|198156.5|198106.5|5
1729850110000|2024-10-25 09:55:10|198195.9|198145.9|198227.9|198102.9|198227.9|198145.9|198191.3|198102.9|3
1729850120000|2024-10-25 09:55:20|198228|198103|198253.4|198128.4|198259.1|198134.1|198227.4|198102.4|7
1729850130000|2024-10-25 09:55:30|198252.9|198127.9|198253.3|198128.3|198255.5|198130.5|198252.9|198127.9|7
1729850140000|2024-10-25 09:55:40|198252.9|198127.9|198252.9|198127.9|198252.9|198127.9|198252.9|198127.9|1
1729850150000|2024-10-25 09:55:50|198253.1|198128.1|198251.6|198126.6|198253.1|198128.1|198234.6|198109.6|11
1729850160000|2024-10-25 09:56:00|198250.6|198125.6|198201.8|198076.8|198253.5|198128.5|198167.3|198076.8|27
1729850170000|2024-10-25 09:56:10|198221.6|198096.6|198232|198107|198241.4|198116.4|198218.3|198093.3|13
1729850180000|2024-10-25 09:56:20|198231.7|198106.7|198231.8|198106.8|198232|198107|198231.7|198106.7|5
1729850190000|2024-10-25 09:56:30|198232|198107|198225.3|198100.3|198232|198107|198194.9|198069.9|4
1729850200000|2024-10-25 09:56:40|198230.8|198105.8|198214.5|198089.5|198232.3|198140.3|198177.5|198076.9|13
1729850210000|2024-10-25 09:56:50|198214.2|198089.2|198217.1|198092.1|198230.1|198105.1|198204.4|198079.4|11
1729850220000|2024-10-25 09:57:00|198217.4|198092.4|198228.8|198103.8|198230.5|198141.3|198178.4|198090.2|10
1729850230000|2024-10-25 09:57:10|198202.6|198077.6|198233.3|198108.3|198233.3|198128.4|198167.7|198067.4|10
1729850240000|2024-10-25 09:57:20|198218.1|198093.1|198216.1|198091.1|198223.6|198098.6|198209.4|198084.4|11
1729850250000|2024-10-25 09:57:30|198223.8|198098.8|198214.8|198089.8|198223.8|198126.6|198172.5|198079.2|11
1729850260000|2024-10-25 09:57:40|198178.9|198128.9|198183.6|198133.6|198200.8|198150.8|198178.9|198128.9|5
1729850290000|2024-10-25 09:58:10|198178.9|198128.9|198212.1|198087.1|198228.5|198128.9|198178.9|198087.1|7
1729850300000|2024-10-25 09:58:20|198214.9|198089.9|198174.4|198124.4|198225.9|198129.2|198172.3|198086.6|10
1729850310000|2024-10-25 09:58:30|198171.5|198121.5|198188.5|198138.5|198188.5|198138.5|198164.2|198114.2|6
1729850320000|2024-10-25 09:58:40|198175.3|198125.3|198181.8|198131.8|198186.6|198136.6|198175.3|198125.3|17
1729850330000|2024-10-25 09:58:50|198187.1|198137.1|198187.1|198137.1|198224|198137.1|198187.1|198099|3
1729850340000|2024-10-25 09:59:00|198179|198129|198186.4|198136.4|198200.7|198150.7|198179|198129|8
1729850350000|2024-10-25 09:59:10|198183.3|198133.3|198197.5|198147.5|198197.5|198147.5|198183.3|198133.3|2
1729850370000|2024-10-25 09:59:30|198221.1|198096.1|198208.8|198083.8|198221.1|198119.5|198168.8|198080.7|17
1729850380000|2024-10-25 09:59:40|198225.4|198100.4|198155.3|198105.3|198227|198126.9|198155.3|198082.5|15
1729850390000|2024-10-25 09:59:50|198158.6|198108.6|198172.2|198122.2|198176.4|198126.4|198158.6|198108.6|8
1729850400000|2024-10-25 10:00:00|198174.8|198124.8|198171.8|198121.8|198224.8|198130|198171.2|198082.6|24
1729850410000|2024-10-25 10:00:10|198177.5|198127.5|198171.3|198121.3|198177.9|198127.9|198168.7|198118.7|18
1729850420000|2024-10-25 10:00:20|198176.2|198126.2|198184.6|198134.6|198188.1|198138.1|198171.6|198121.6|13
1729850430000|2024-10-25 10:00:30|198170.6|198120.6|198169.1|198119.1|198222.4|198122.7|198165.4|198097.4|7
1729850440000|2024-10-25 10:00:40|198172.3|198122.3|198169.5|198119.5|198221.3|198138.9|198166.5|198093.7|24
1729850450000|2024-10-25 10:00:50|198164|198114|198172.1|198122.1|198172.1|198122.1|198162.3|198112.3|4
1729850460000|2024-10-25 10:01:00|198159|198109|198169.1|198119.1|198219.6|198119.1|198159|198090.7|8
1729850470000|2024-10-25 10:01:10|198166.4|198116.4|198245.8|198120.8|198245.8|198166.3|198165.8|198115.8|12
1729850480000|2024-10-25 10:01:20|198260.6|198135.6|198208.4|198158.4|198260.6|198173.5|198208.4|198119.7|11
1729850490000|2024-10-25 10:01:30|198212.1|198162.1|198260.7|198135.7|198264|198162.1|198212.1|198119.1|8
1729850500000|2024-10-25 10:01:40|198258.5|198133.5|198258.9|198133.9|198258.9|198133.9|198255.7|198130.7|3
1729850510000|2024-10-25 10:01:50|198255.2|198130.2|198259.7|198134.7|198260.4|198135.4|198254.4|198129.4|9
1729850520000|2024-10-25 10:02:00|198257.9|198132.9|198266.2|198141.2|198266.2|198141.2|198256.8|198131.8|3
1729850530000|2024-10-25 10:02:10|198266.3|198141.3|198267.1|198142.1|198267.1|198142.1|198266.3|198141.3|2
1729850540000|2024-10-25 10:02:20|198256.8|198131.8|198264.8|198139.8|198269.8|198144.8|198251|198126|14
1729850550000|2024-10-25 10:02:30|198264.9|198139.9|198264.9|198139.9|198264.9|198139.9|198264.9|198139.9|1
1729850560000|2024-10-25 10:02:40|198247.2|198122.2|198265.3|198140.3|198265.3|198140.3|198247.2|198122.2|2
1729850570000|2024-10-25 10:02:50|198213.6|198163.6|198227.9|198177.9|198227.9|198177.9|198213.6|198163.6|2
1729850580000|2024-10-25 10:03:00|198213.6|198163.6|198227.7|198177.7|198227.9|198177.9|198213.6|198163.6|3
1729850590000|2024-10-25 10:03:10|198290|198072.3|198254.1|198129.1|198290|198133.8|198254.1|198072.3|5
1729850600000|2024-10-25 10:03:20|198270|198145|198270|198145|198270|198145|198254.1|198129.1|3
1729850610000|2024-10-25 10:03:30|198267.7|198142.7|198267.7|198142.7|198267.7|198142.7|198267.7|198142.7|1
1729850620000|2024-10-25 10:03:40|198270.1|198145.1|198260.7|198135.7|198270.1|198145.1|198249.8|198124.8|3
1729850640000|2024-10-25 10:04:00|198258.9|198133.9|198251.8|198126.8|198268.3|198143.3|198251.8|198126.8|6
1729850650000|2024-10-25 10:04:10|198251.6|198126.6|198208.5|198158.5|198251.9|198170.2|198205.3|198126.6|9
1729850660000|2024-10-25 10:04:20|198222.5|198172.5|198199.6|198149.6|198222.5|198172.5|198199.6|198149.6|7
1729850670000|2024-10-25 10:04:30|198205.7|198155.7|198260|198135|198260|198155.7|198205.7|198132.2|3
1729850680000|2024-10-25 10:04:40|198257.6|198132.6|198200|198150|198260.1|198169|198195.4|198127|16
1729850690000|2024-10-25 10:04:50|198196.9|198146.9|198236.8|198111.8|198254.3|198153.9|198196.9|198110.6|8
1729850700000|2024-10-25 10:05:00|198239.2|198114.2|198253.2|198128.2|198253.2|198128.2|198227.7|198102.7|16
1729850710000|2024-10-25 10:05:10|198254.3|198129.3|198252.1|198127.1|198254.3|198129.3|198238.5|198113.5|8
1729850720000|2024-10-25 10:05:20|198235.4|198110.4|198232.3|198107.3|198239|198114|198228|198103|20
1729850730000|2024-10-25 10:05:30|198232.8|198107.8|198229.6|198104.6|198234.4|198109.4|198226.8|198101.8|11
1729850740000|2024-10-25 10:05:40|198232.1|198107.1|198235.1|198110.1|198250.2|198125.2|198230.7|198105.7|11
1729850750000|2024-10-25 10:05:50|198234.5|198109.5|198234.6|198109.6|198235.4|198110.4|198234.5|198109.5|7
1729850760000|2024-10-25 10:06:00|198232.6|198107.6|198236.5|198111.5|198236.5|198111.5|198226.3|198101.3|10
1729850770000|2024-10-25 10:06:10|198235|198110|198242.5|198117.5|198242.5|198117.5|198235|198110|6
1729850780000|2024-10-25 10:06:20|198240.8|198115.8|198249.2|198124.2|198249.2|198124.2|198235.3|198110.3|8
1729850790000|2024-10-25 10:06:30|198239.9|198114.9|198242.7|198117.7|198242.7|198117.7|198239.9|198114.9|2
1729850800000|2024-10-25 10:06:40|198241.4|198116.4|198240.4|198115.4|198244.5|198119.5|198235.5|198110.5|15
1729850810000|2024-10-25 10:06:50|198241.6|198116.6|198237.5|198112.5|198241.6|198116.6|198231.5|198106.5|6
1729850820000|2024-10-25 10:07:00|198235.8|198110.8|198244.7|198119.7|198244.7|198119.7|198230|198105|8
1729850830000|2024-10-25 10:07:10|198243.1|198118.1|198241.2|198116.2|198243.1|198118.1|198237.1|198112.1|11
1729850840000|2024-10-25 10:07:20|198238.9|198113.9|198240.4|198115.4|198242|198117|198238.9|198113.9|11
1729850850000|2024-10-25 10:07:30|198241.9|198116.9|198258.2|198133.2|198258.4|198133.4|198241.9|198116.9|6
1729850860000|2024-10-25 10:07:40|198256.7|198131.7|198256.8|198131.8|198256.8|198131.8|198256.7|198131.7|2
1729850870000|2024-10-25 10:07:50|198258.4|198133.4|198254.7|198129.7|198258.4|198133.4|198254.7|198129.7|5
1729850890000|2024-10-25 10:08:10|198254.3|198129.3|198257|198132|198258.9|198133.9|198254.3|198129.3|4
1729850900000|2024-10-25 10:08:20|198255.7|198130.7|198271.3|198146.3|198271.3|198146.3|198253.8|198128.8|8
1729850910000|2024-10-25 10:08:30|198269.1|198144.1|198237.7|198187.7|198271.3|198187.7|198234.4|198130.1|10
1729850920000|2024-10-25 10:08:40|198259.4|198134.4|198258.1|198133.1|198259.4|198134.4|198258.1|198133.1|2
1729850940000|2024-10-25 10:09:00|198259.3|198134.3|198259.7|198134.7|198259.7|198134.7|198259.3|198134.3|2
1729850950000|2024-10-25 10:09:10|198258.3|198133.3|198293.8|198168.8|198298.6|198173.6|198258.3|198133.3|15
1729850960000|2024-10-25 10:09:20|198292.4|198167.4|198291.9|198166.9|198294|198169|198289.5|198164.5|28
1729850970000|2024-10-25 10:09:30|198291|198166|198294.3|198169.3|198300.1|198175.1|198291|198166|12
1729850980000|2024-10-25 10:09:40|198293.3|198168.3|198291.4|198166.4|198294|198169|198291.4|198166.4|8
1729850990000|2024-10-25 10:09:50|198292.7|198167.7|198291.9|198166.9|198293|198168|198289.8|198164.8|18
1729851000000|2024-10-25 10:10:00|198286.2|198161.2|198286.7|198161.7|198291.6|198166.6|198282.2|198157.2|9
1729851010000|2024-10-25 10:10:10|198288.2|198163.2|198285.8|198160.8|198288.3|198163.3|198282.8|198157.8|14
1729851020000|2024-10-25 10:10:20|198282.5|198157.5|198282.6|198157.6|198285.9|198160.9|198282.5|198157.5|3
1729851030000|2024-10-25 10:10:30|198285.9|198160.9|198285.7|198160.7|198285.9|198160.9|198282.7|198157.7|9
1729851040000|2024-10-25 10:10:40|198283.8|198158.8|198325.3|198111.3|198325.4|198160.7|198283.4|198110.9|8
1729851050000|2024-10-25 10:10:50|198323.3|198112.8|198284.4|198159.4|198323.3|198159.5|198283.5|198112.8|7
1729851060000|2024-10-25 10:11:00|198283.6|198158.6|198286.7|198161.7|198290.2|198165.2|198277.2|198152.2|23
1729851070000|2024-10-25 10:11:10|198289.4|198164.4|198288.3|198163.3|198289.4|198164.4|198286.5|198161.5|5
1729851080000|2024-10-25 10:11:20|198286.7|198161.7|198292.8|198167.8|198292.8|198167.8|198286.7|198161.7|3
1729851090000|2024-10-25 10:11:30|198292.7|198167.7|198292.1|198167.1|198292.7|198167.7|198292.1|198167.1|2
1729851100000|2024-10-25 10:11:40|198297.5|198172.5|198318.8|198193.8|198318.8|198193.8|198297.5|198172.5|3
1729851110000|2024-10-25 10:11:50|198304.2|198179.2|198332.9|198207.9|198333.2|198258.1|198295.5|198172.3|15
1729851120000|2024-10-25 10:12:00|198331.7|198206.7|198309.2|198259.2|198341.2|198263.1|198309.2|198205.9|20
1729851130000|2024-10-25 10:12:10|198309.5|198259.5|198340.9|198215.9|198340.9|198259.5|198309.5|198201.6|14
1729851140000|2024-10-25 10:12:20|198344.2|198219.2|198330.1|198205.1|198347.2|198222.2|198328.4|198203.4|14
1729851150000|2024-10-25 10:12:30|198328.7|198203.7|198329.3|198204.3|198332.9|198207.9|198326.2|198201.2|7
1729851160000|2024-10-25 10:12:40|198327.5|198202.5|198333.9|198208.9|198333.9|198208.9|198327.5|198202.5|4
1729851170000|2024-10-25 10:12:50|198335|198210|198345.2|198220.2|198345.2|198220.2|198330.1|198205.1|5
1729851180000|2024-10-25 10:13:00|198344.8|198219.8|198345.4|198220.4|198345.4|198220.4|198329.4|198204.4|6
1729851190000|2024-10-25 10:13:10|198347.1|198222.1|198328.7|198203.7|198348.4|198255.3|198303.5|198203.7|10
1729851200000|2024-10-25 10:13:20|198326.6|198201.6|198336.5|198211.5|198338.7|198213.7|198326.6|198201.6|8
1729851210000|2024-10-25 10:13:30|198330.4|198205.4|198333|198208|198333|198208|198330.4|198205.4|2
1729851220000|2024-10-25 10:13:40|198334.2|198209.2|198332.9|198207.9|198334.2|198209.2|198332.9|198207.9|2
1729851230000|2024-10-25 10:13:50|198330.7|198205.7|198333.5|198208.5|198333.5|198208.5|198330.7|198205.7|3
1729851240000|2024-10-25 10:14:00|198332.9|198207.9|198351|198226|198351|198226|198332.9|198207.9|4
1729851250000|2024-10-25 10:14:10|198335.6|198210.6|198338.3|198213.3|198343.2|198218.2|198335.6|198210.6|13
1729851260000|2024-10-25 10:14:20|198353.3|198228.3|198336.1|198211.1|198353.3|198228.3|198336.1|198211.1|3
1729851270000|2024-10-25 10:14:30|198337.4|198212.4|198337.4|198212.4|198337.4|198212.4|198337.4|198212.4|1
1729851280000|2024-10-25 10:14:40|198334.8|198209.8|198338.3|198213.3|198339.9|198214.9|198334.8|198209.8|4
1729851290000|2024-10-25 10:14:50|198337.6|198212.6|198336.6|198211.6|198337.6|198212.6|198335.9|198210.9|3
1729851300000|2024-10-25 10:15:00|198335.4|198210.4|198334.8|198209.8|198335.4|198210.4|198334.5|198209.5|4
1729851310000|2024-10-25 10:15:10|198335.5|198210.5|198344.5|198219.5|198344.5|198219.5|198335.5|198210.5|2
1729851320000|2024-10-25 10:15:20|198346.1|198221.1|198394.8|198269.8|198394.8|198269.8|198346.1|198221.1|5
1729851330000|2024-10-25 10:15:30|198391.2|198266.2|198394.4|198269.4|198399.4|198274.4|198391.2|198266.2|10
1729851340000|2024-10-25 10:15:40|198393|198268|198393|198268|198393|198268|198393|198268|1
1729851350000|2024-10-25 10:15:50|198392.3|198267.3|198392.3|198267.3|198392.3|198267.3|198392.3|198267.3|1
1729851360000|2024-10-25 10:16:00|198393.6|198268.6|198393.6|198268.6|198393.6|198268.6|198393.6|198268.6|1
1729851370000|2024-10-25 10:16:10|198397|198272|198430.5|198305.5|198433.4|198308.4|198397|198272|12
1729851380000|2024-10-25 10:16:20|198430.7|198305.7|198390.2|198340.2|198431|198346|198389.1|198305.4|13
1729851390000|2024-10-25 10:16:30|198390|198340|198434.2|198309.2|198435.1|198362.7|198390|198296.6|16
1729851400000|2024-10-25 10:16:40|198434.4|198309.4|198426.2|198301.2|198434.4|198309.4|198415.9|198290.9|16
1729851410000|2024-10-25 10:16:50|198425|198300|198425|198300|198425.3|198300.3|198424.5|198299.5|7
1729851420000|2024-10-25 10:17:00|198418.8|198293.8|198420|198295|198421.1|198296.1|198418.8|198293.8|12
1729851430000|2024-10-25 10:17:10|198422.3|198297.3|198413|198288|198422.6|198297.6|198397.1|198272.1|14
1729851440000|2024-10-25 10:17:20|198415|198290|198415.8|198290.8|198415.9|198290.9|198409.4|198284.4|22
1729851450000|2024-10-25 10:17:30|198415.6|198290.6|198415.6|198290.6|198416|198291|198415.6|198290.6|6
1729851460000|2024-10-25 10:17:40|198416.1|198291.1|198420.2|198295.2|198420.6|198295.6|198416.1|198291.1|5
1729851470000|2024-10-25 10:17:50|198420.4|198295.4|198420.4|198295.4|198420.4|198295.4|198420.2|198295.2|3
1729851480000|2024-10-25 10:18:00|198418.9|198293.9|198422.5|198297.5|198422.5|198297.5|198418.9|198293.9|6
1729851490000|2024-10-25 10:18:10|198422.4|198297.4|198421.9|198296.9|198433.3|198308.3|198417.3|198292.3|11
1729851500000|2024-10-25 10:18:20|198422.2|198297.2|198423|198298|198423|198298|198422.2|198297.2|4
1729851510000|2024-10-25 10:18:30|198423.2|198298.2|198422.2|198297.2|198423.2|198298.2|198422.2|198297.2|2
1729851520000|2024-10-25 10:18:40|198422.8|198297.8|198430.4|198305.4|198430.8|198305.8|198422.8|198297.8|7
1729851530000|2024-10-25 10:18:50|198430.9|198305.9|198468.1|198343.1|198470.5|198345.5|198430.1|198305.1|24
1729851540000|2024-10-25 10:19:00|198459.7|198334.7|198435.9|198385.9|198471.8|198385.9|198435.9|198334.7|12
1729851550000|2024-10-25 10:19:10|198433.7|198383.7|198427.8|198377.8|198436.2|198386.2|198424.5|198374.5|7
1729851560000|2024-10-25 10:19:20|198424|198374|198468.6|198343.6|198470.2|198389.5|198424|198337.2|10
1729851570000|2024-10-25 10:19:30|198462.2|198337.2|198469.1|198344.1|198469.1|198344.1|198462.2|198337.2|2
1729851580000|2024-10-25 10:19:40|198484.6|198359.6|198413.4|198363.4|198484.6|198384.3|198411.2|198342.8|19
1729851590000|2024-10-25 10:19:50|198412.7|198362.7|198439.5|198314.5|198453.7|198370.8|198398|198297.8|23
1729851600000|2024-10-25 10:20:00|198462.2|198337.2|198445.9|198320.9|198462.2|198337.2|198428.1|198303.1|22
1729851610000|2024-10-25 10:20:10|198445.5|198320.5|198442.7|198317.7|198447.4|198361.2|198405.6|198307.3|17
1729851620000|2024-10-25 10:20:20|198442.2|198317.2|198441.1|198316.1|198462.1|198337.1|198428.5|198303.5|27
1729851630000|2024-10-25 10:20:30|198438.6|198313.6|198435.6|198310.6|198442.2|198317.2|198434.2|198309.2|20
1729851640000|2024-10-25 10:20:40|198435|198310|198422.6|198297.6|198441.6|198316.6|198410.7|198285.7|18
1729851650000|2024-10-25 10:20:50|198427|198302|198416.2|198291.2|198427.5|198302.5|198416.2|198291.2|10
1729851660000|2024-10-25 10:21:00|198416.4|198291.4|198425.6|198300.6|198427.1|198302.1|198408.8|198283.8|9
1729851670000|2024-10-25 10:21:10|198426.1|198301.1|198425.9|198300.9|198426.1|198301.1|198415|198290|4
1729851680000|2024-10-25 10:21:20|198425.3|198300.3|198419.9|198294.9|198425.3|198300.3|198417.3|198292.3|11
1729851690000|2024-10-25 10:21:30|198422.3|198297.3|198422.4|198297.4|198422.4|198297.4|198422.1|198297.1|5
1729851700000|2024-10-25 10:21:40|198421.6|198296.6|198422.4|198297.4|198422.6|198297.6|198419.3|198294.3|7
1729851710000|2024-10-25 10:21:50|198419.9|198294.9|198427.2|198302.2|198430.7|198305.7|198419.9|198294.9|5
1729851720000|2024-10-25 10:22:00|198426.8|198301.8|198391.4|198341.4|198427.3|198341.4|198391.4|198301.8|5
1729851740000|2024-10-25 10:22:20|198389.4|198339.4|198392.9|198342.9|198396.7|198346.7|198388.1|198338.1|5
1729851750000|2024-10-25 10:22:30|198443|198318|198390.6|198340.6|198444.2|198340.6|198386.5|198304|22
1729851760000|2024-10-25 10:22:40|198440.5|198315.5|198414.5|198289.5|198442|198317|198414.5|198289.5|14
1729851770000|2024-10-25 10:22:50|198414.7|198289.7|198418.6|198293.6|198425.4|198300.4|198414.5|198289.5|13
1729851780000|2024-10-25 10:23:00|198390.5|198340.5|198423.9|198298.9|198426|198342.6|198390.1|198281.3|14
1729851790000|2024-10-25 10:23:10|198438.9|198313.9|198440.7|198315.7|198440.7|198315.7|198427.1|198302.1|15
1729851800000|2024-10-25 10:23:20|198428.1|198303.1|198442.1|198317.1|198442.1|198317.1|198425.3|198300.3|18
1729851810000|2024-10-25 10:23:30|198429|198304|198442.3|198317.3|198442.8|198317.8|198429|198304|30
1729851820000|2024-10-25 10:23:40|198442.5|198317.5|198442.8|198317.8|198442.8|198317.8|198429.8|198304.8|23
1729851830000|2024-10-25 10:23:50|198429.8|198304.8|198425.9|198300.9|198442.8|198317.8|198414|198289|18
1729851840000|2024-10-25 10:24:00|198447.1|198322.1|198431|198306|198447.1|198322.1|198412.8|198287.8|12
1729851850000|2024-10-25 10:24:10|198445|198320|198428.3|198303.3|198445|198320|198417.3|198292.3|18
1729851860000|2024-10-25 10:24:20|198428.8|198303.8|198429.5|198304.5|198429.5|198304.5|198428.3|198303.3|7
1729851870000|2024-10-25 10:24:30|198409.2|198284.2|198436.1|198311.1|198447.8|198322.8|198409.2|198284.2|18
1729851880000|2024-10-25 10:24:40|198423.1|198298.1|198430.7|198305.7|198447|198322|198411.9|198286.9|15
1729851890000|2024-10-25 10:24:50|198430.6|198305.6|198430.9|198305.9|198430.9|198305.9|198430.6|198305.6|2
1729851900000|2024-10-25 10:25:00|198419.1|198294.1|198425.7|198300.7|198439.7|198314.7|198417.6|198292.6|20
1729851910000|2024-10-25 10:25:10|198426.3|198301.3|198425.4|198300.4|198426.3|198301.3|198422.1|198297.1|27
1729851920000|2024-10-25 10:25:20|198424.9|198299.9|198423.6|198298.6|198426.2|198301.2|198418.5|198293.5|27
1729851930000|2024-10-25 10:25:30|198422.7|198297.7|198424.7|198299.7|198424.7|198299.7|198422.5|198297.5|23
1729851940000|2024-10-25 10:25:40|198424.5|198299.5|198424.5|198299.5|198424.7|198299.7|198423.8|198298.8|13
1729851950000|2024-10-25 10:25:50|198424.2|198299.2|198449|198272|198449|198299.7|198423.8|198270|13
1729851960000|2024-10-25 10:26:00|198448|198274|198420.7|198295.7|198449|198299.2|198417.4|198271|28
1729851970000|2024-10-25 10:26:10|198420.2|198295.2|198419.8|198294.8|198424.2|198299.2|198419.3|198294.3|34
1729851980000|2024-10-25 10:26:20|198420.4|198295.4|198421.8|198296.8|198424|198299|198418.6|198293.6|36
1729851990000|2024-10-25 10:26:30|198423.3|198298.3|198423|198298|198426.7|198301.7|198414.7|198289.7|37
1729852000000|2024-10-25 10:26:40|198423.5|198298.5|198421.9|198296.9|198424.3|198299.3|198414.3|198289.3|35
1729852010000|2024-10-25 10:26:50|198420.4|198295.4|198421.9|198296.9|198424.5|198299.5|198416.2|198291.2|39
1729852020000|2024-10-25 10:27:00|198423.9|198298.9|198418|198293|198424.2|198299.2|198412.2|198287.2|37
1729852030000|2024-10-25 10:27:10|198416.2|198291.2|198415.4|198290.4|198418.6|198293.6|198411.7|198286.7|18
1729852040000|2024-10-25 10:27:20|198416.6|198291.6|198425.5|198300.5|198431.7|198306.7|198413.2|198288.2|14
1729852050000|2024-10-25 10:27:30|198425.7|198300.7|198429.7|198304.7|198429.7|198304.7|198414.9|198289.9|10
1729852060000|2024-10-25 10:27:40|198425.7|198300.7|198428.7|198303.7|198431.6|198306.6|198416|198291|5
1729852070000|2024-10-25 10:27:50|198430.3|198305.3|198419.9|198294.9|198430.3|198305.3|198417.7|198292.7|14
1729852080000|2024-10-25 10:28:00|198420.7|198295.7|198420.2|198295.2|198423.9|198298.9|198416.7|198291.7|38
1729852090000|2024-10-25 10:28:10|198422.1|198297.1|198421.3|198296.3|198425.7|198300.7|198418.8|198293.8|28
1729852100000|2024-10-25 10:28:20|198421.4|198296.4|198427.4|198302.4|198428.4|198303.4|198420.1|198295.1|34
1729852110000|2024-10-25 10:28:30|198427.6|198302.6|198424.8|198299.8|198427.9|198302.9|198424.8|198299.8|8
1729852120000|2024-10-25 10:28:40|198425.1|198300.1|198431.3|198306.3|198431.3|198306.3|198424.6|198299.6|10
1729852130000|2024-10-25 10:28:50|198431.1|198306.1|198431.1|198306.1|198431.1|198306.1|198431.1|198306.1|1
1729852140000|2024-10-25 10:29:00|198428.4|198303.4|198424.7|198299.7|198428.6|198303.6|198423.6|198298.6|19
1729852150000|2024-10-25 10:29:10|198425.2|198300.2|198425|198300|198425.2|198300.2|198424.3|198299.3|6
1729852160000|2024-10-25 10:29:20|198424.5|198299.5|198424.7|198299.7|198425|198300|198424.2|198299.2|13
1729852170000|2024-10-25 10:29:30|198424.1|198299.1|198451|198277|198452|198299.7|198424.1|198277|9
1729852180000|2024-10-25 10:29:40|198452|198278|198449|198275|198452|198278|198449|198275|9
1729852190000|2024-10-25 10:29:50|198452|198278|198424.7|198299.7|198452|198299.7|198424.7|198277|9
1729852200000|2024-10-25 10:30:00|198424.2|198299.2|198423.6|198298.6|198424.8|198299.8|198422.7|198297.7|13
1729852210000|2024-10-25 10:30:10|198423.3|198298.3|198423.6|198298.6|198423.6|198298.6|198423.2|198298.2|9
1729852220000|2024-10-25 10:30:20|198423.2|198298.2|198422.5|198297.5|198423.2|198298.2|198422.4|198297.4|10
1729852230000|2024-10-25 10:30:30|198423.2|198298.2|198422.6|198297.6|198423.2|198298.2|198421.9|198296.9|12
1729852240000|2024-10-25 10:30:40|198421.9|198296.9|198429.5|198304.5|198478|198353|198421.9|198296.9|19
1729852250000|2024-10-25 10:30:50|198430|198305|198430.4|198305.4|198430.5|198305.5|198430|198305|4
1729852260000|2024-10-25 10:31:00|198430.5|198305.5|198430.7|198305.7|198430.7|198305.7|198430.5|198305.5|2
1729852270000|2024-10-25 10:31:10|198431|198306|198454|198283|198454|198306|198431|198283|2
1729852280000|2024-10-25 10:31:20|198455|198284|198455|198284|198455|198284|198455|198284|1
1729852300000|2024-10-25 10:31:40|198431.6|198306.6|198431.3|198306.3|198431.6|198306.6|198431.1|198306.1|3
1729852310000|2024-10-25 10:31:50|198430.8|198305.8|198430.8|198305.8|198430.9|198305.9|198430.8|198305.8|3
1729852320000|2024-10-25 10:32:00|198430.3|198305.3|198430.6|198305.6|198430.6|198305.6|198430.3|198305.3|2
1729852330000|2024-10-25 10:32:10|198427.9|198302.9|198428.8|198303.8|198428.8|198303.8|198424.7|198299.7|7
1729852350000|2024-10-25 10:32:30|198428.6|198303.6|198420.7|198295.7|198428.8|198303.8|198408.8|198283.8|8
1729852360000|2024-10-25 10:32:40|198421.5|198296.5|198427.6|198302.6|198429.8|198304.8|198421.5|198296.5|6
1729852370000|2024-10-25 10:32:50|198425.6|198300.6|198413.6|198288.6|198425.6|198300.6|198413.6|198288.6|5
1729852380000|2024-10-25 10:33:00|198413.4|198288.4|198409.9|198284.9|198425|198334.2|198384.2|198283.1|7
1729852390000|2024-10-25 10:33:10|198384.2|198334.2|198410|198285|198410|198334.2|198384.2|198284.7|4
1729852400000|2024-10-25 10:33:20|198404|198279|198415.4|198290.4|198433.1|198308.1|198404|198279|20
1729852410000|2024-10-25 10:33:30|198415.6|198290.6|198415.4|198290.4|198415.9|198290.9|198415.4|198290.4|3
1729852430000|2024-10-25 10:33:50|198415.7|198290.7|198416.1|198291.1|198416.2|198291.2|198415.7|198290.7|5
1729852440000|2024-10-25 10:34:00|198414.8|198289.8|198414.2|198289.2|198422.4|198297.4|198411.5|198286.5|9
1729852450000|2024-10-25 10:34:10|198414.6|198289.6|198414.5|198289.5|198415.1|198290.1|198414.5|198289.5|4
1729852470000|2024-10-25 10:34:30|198414.9|198289.9|198460.1|198335.1|198460.1|198363.4|198407.6|198289.9|12
1729852480000|2024-10-25 10:34:40|198459.8|198334.8|198409.8|198359.8|198465.3|198359.8|198409.8|198334.8|18
1729852490000|2024-10-25 10:34:50|198466|198341|198414.1|198364.1|198466|198364.1|198402.1|198315.6|25
1729852500000|2024-10-25 10:35:00|198399.7|198349.7|198416.7|198366.7|198418.8|198368.8|198399.7|198349.7|7
1729852510000|2024-10-25 10:35:10|198413.7|198363.7|198417|198367|198423.5|198373.5|198413.7|198363.7|4
1729852520000|2024-10-25 10:35:20|198413.7|198363.7|198440.8|198315.8|198440.8|198364.8|198413.7|198311.6|7
1729852530000|2024-10-25 10:35:30|198440.6|198315.6|198439.9|198314.9|198440.6|198315.6|198439.8|198314.8|3
1729852540000|2024-10-25 10:35:40|198439.8|198314.8|198438.5|198313.5|198439.8|198314.8|198434.4|198309.4|9
1729852550000|2024-10-25 10:35:50|198414.4|198364.4|198473.1|198423.1|198473.1|198423.1|198414.4|198364.4|2
1729852560000|2024-10-25 10:36:00|198497|198372|198505.3|198380.3|198508.2|198407.5|198454.5|198363.9|14
1729852570000|2024-10-25 10:36:10|198507.8|198382.8|198502|198377|198507.8|198399.1|198449.1|198374.8|33
1729852580000|2024-10-25 10:36:20|198503.2|198378.2|198493.1|198368.1|198506.1|198381.1|198492|198367|28
1729852590000|2024-10-25 10:36:30|198504|198379|198504.2|198378.4|198504.8|198405.8|198453.9|198368.1|22
1729852600000|2024-10-25 10:36:40|198503.9|198378.7|198504.5|198379.1|198504.9|198379.4|198498.6|198373.6|14
1729852610000|2024-10-25 10:36:50|198498.6|198378.7|198502.2|198376.5|198504.9|198379.1|198495.8|198370.8|8
1729852620000|2024-10-25 10:37:00|198495.7|198370.7|198507.9|198382.9|198510.2|198385.2|198495.7|198370.7|16
1729852630000|2024-10-25 10:37:10|198507.4|198382.4|198499.5|198374.5|198508.9|198383.9|198496.8|198371.8|20
1729852640000|2024-10-25 10:37:20|198499.6|198374.6|198502.1|198377.1|198508.2|198383.2|198493.2|198368.2|24
1729852650000|2024-10-25 10:37:30|198508.7|198383.7|198497.2|198372.2|198509.3|198384.3|198491.6|198366.6|27
1729852660000|2024-10-25 10:37:40|198497|198372|198458.7|198408.7|198510.1|198410.3|198453.8|198371|29
1729852670000|2024-10-25 10:37:50|198455.4|198405.4|198507.3|198382.3|198507.3|198408.8|198455.4|198370.4|12
1729852680000|2024-10-25 10:38:00|198503.2|198378.2|198457.4|198407.4|198505.5|198407.4|198455.3|198368.7|11
1729852690000|2024-10-25 10:38:10|198457.6|198407.6|198543.9|198418.9|198546|198465.2|198457.2|198407.2|16
1729852700000|2024-10-25 10:38:20|198541.2|198416.2|198541|198416|198545.2|198420.2|198536.9|198411.9|36
1729852710000|2024-10-25 10:38:30|198540.9|198415.9|198525.3|198400.3|198542.8|198417.8|198523.4|198398.4|38
1729852720000|2024-10-25 10:38:40|198542.6|198417.6|198538|198413|198542.6|198417.6|198525|198400|36
1729852730000|2024-10-25 10:38:50|198535.2|198410.2|198534.9|198409.9|198541.2|198416.2|198534.4|198409.4|38
1729852740000|2024-10-25 10:39:00|198539|198414|198537.7|198412.7|198540.8|198415.8|198522.7|198397.7|35
1729852750000|2024-10-25 10:39:10|198533.6|198408.6|198481.6|198431.6|198540.1|198431.6|198480.2|198392.3|14
1729852760000|2024-10-25 10:39:20|198481.8|198431.8|198482.2|198432.2|198531.8|198437.5|198481.4|198406.7|13
1729852770000|2024-10-25 10:39:30|198482.7|198432.7|198485.2|198435.2|198485.5|198435.5|198482.7|198432.7|10
1729852780000|2024-10-25 10:39:40|198485|198435|198484.9|198434.9|198485.4|198435.4|198484.7|198434.7|11
1729852790000|2024-10-25 10:39:50|198485|198435|198485|198435|198485.5|198435.5|198484.9|198434.9|5
1729852800000|2024-10-25 10:40:00|198485.5|198435.5|198517.5|198392.5|198518.9|198435.5|198485.5|198390.5|17
1729852810000|2024-10-25 10:40:10|198517.7|198392.7|198506.3|198381.3|198517.7|198407|198457|198376.3|13
1729852820000|2024-10-25 10:40:20|198504.3|198379.3|198493.8|198368.8|198507.6|198382.6|198493.8|198368.8|7
1729852840000|2024-10-25 10:40:40|198491.4|198366.4|198491.8|198366.8|198503.1|198378.1|198491.4|198366.4|12
1729852850000|2024-10-25 10:40:50|198492|198367|198503.3|198378.3|198503.5|198378.5|198491.8|198366.8|7
1729852860000|2024-10-25 10:41:00|198473.9|198348.9|198487.6|198362.6|198489.1|198364.1|198473.9|198348.9|9
1729852870000|2024-10-25 10:41:10|198487.1|198362.1|198505.6|198380.6|198505.6|198424.8|198474.8|198362.1|13
1729852880000|2024-10-25 10:41:20|198494|198369|198531.8|198406.8|198533.1|198408.1|198494|198369|13
1729852890000|2024-10-25 10:41:30|198532.2|198407.2|198520.3|198395.3|198534|198432.9|198482.4|198393.3|13
1729852900000|2024-10-25 10:41:40|198532.4|198407.4|198517.9|198392.9|198532.4|198407.4|198517.9|198392.9|4
1729852910000|2024-10-25 10:41:50|198524|198399|198531.5|198406.5|198531.5|198406.5|198519.1|198394.1|5
1729852920000|2024-10-25 10:42:00|198527.8|198402.8|198509.9|198384.9|198527.8|198419|198455.4|198384.9|17
1729852930000|2024-10-25 10:42:10|198506.6|198381.6|198500.9|198375.9|198506.6|198381.6|198489.4|198364.4|7
1729852940000|2024-10-25 10:42:20|198503.6|198378.6|198504.4|198379.4|198504.4|198379.4|198502|198377|5
1729852950000|2024-10-25 10:42:30|198500|198375|198502.7|198377.7|198503.5|198378.5|198499.4|198374.4|12
1729852960000|2024-10-25 10:42:40|198502.9|198377.9|198491.9|198366.9|198502.9|198377.9|198491.6|198366.6|14
1729852970000|2024-10-25 10:42:50|198503.2|198378.2|198503.2|198378.2|198503.4|198378.4|198491.6|198366.6|7
1729852980000|2024-10-25 10:43:00|198483.4|198358.4|198547.7|198422.7|198548.1|198423.1|198483.4|198358.4|18
1729852990000|2024-10-25 10:43:10|198548.1|198423.1|198545.6|198420.6|198548.4|198423.4|198542.5|198417.5|25
1729853000000|2024-10-25 10:43:20|198545.8|198420.8|198545.6|198420.6|198547.9|198422.9|198545.1|198420.1|18
1729853010000|2024-10-25 10:43:30|198546|198421|198556.4|198431.4|198556.9|198431.9|198542.4|198417.4|24
1729853020000|2024-10-25 10:43:40|198556.5|198431.5|198552.8|198427.8|198556.7|198431.7|198552.1|198427.1|9
1729853030000|2024-10-25 10:43:50|198553.6|198428.6|198550.6|198425.6|198553.6|198428.6|198550.3|198425.3|8
1729853040000|2024-10-25 10:44:00|198552|198427|198528.3|198403.3|198552|198427|198523.3|198398.3|27
1729853050000|2024-10-25 10:44:10|198528.1|198403.1|198537.2|198412.2|198541.9|198416.9|198526.3|198401.3|27
1729853060000|2024-10-25 10:44:20|198538|198413|198539.1|198414.1|198540.7|198415.7|198535.2|198410.2|28
1729853070000|2024-10-25 10:44:30|198535.5|198410.5|198524.2|198399.2|198540|198415|198522.6|198397.6|34
1729853080000|2024-10-25 10:44:40|198523.7|198398.7|198534.3|198409.3|198536.7|198411.7|198522|198397|21
1729853090000|2024-10-25 10:44:50|198522.7|198397.7|198536.1|198411.1|198537.9|198412.9|198519.9|198394.9|24
1729853100000|2024-10-25 10:45:00|198535.9|198410.9|198547.5|198422.5|198550.6|198425.6|198526.8|198401.8|18
1729853110000|2024-10-25 10:45:10|198548.5|198423.5|198549|198424|198549.5|198424.5|198536.7|198411.7|10
1729853120000|2024-10-25 10:45:20|198548.5|198423.5|198543.8|198418.8|198548.5|198423.5|198541.6|198416.6|13
1729853130000|2024-10-25 10:45:30|198541.2|198416.2|198543.9|198418.9|198544.1|198419.1|198532.5|198407.5|10
1729853140000|2024-10-25 10:45:40|198544.2|198419.2|198543.5|198418.5|198544.7|198419.7|198543.5|198418.5|7
1729853150000|2024-10-25 10:45:50|198543.9|198418.9|198540.7|198415.7|198543.9|198418.9|198525.5|198400.5|12
1729853160000|2024-10-25 10:46:00|198540.6|198415.6|198516.9|198391.9|198540.6|198420|198470|198390.9|13
1729853170000|2024-10-25 10:46:10|198516.8|198391.8|198546.2|198421.2|198549.6|198468|198516.8|198391.8|36
1729853180000|2024-10-25 10:46:20|198542.8|198417.8|198546.7|198421.7|198550.2|198425.2|198542|198417|37
1729853190000|2024-10-25 10:46:30|198547.3|198422.3|198546.9|198421.9|198548.2|198423.2|198542.1|198417.1|35
1729853200000|2024-10-25 10:46:40|198547.1|198422.1|198539.9|198414.9|198548.8|198423.8|198539.9|198414.9|30
1729853210000|2024-10-25 10:46:50|198544.8|198419.8|198546.4|198421.4|198550.7|198425.7|198544.4|198419.4|16
1729853220000|2024-10-25 10:47:00|198542.6|198417.6|198539.5|198414.5|198546.3|198439.8|198489.8|198398.9|14
1729853230000|2024-10-25 10:47:10|198539.7|198414.7|198538.8|198413.8|198539.7|198414.7|198527.6|198402.6|7
1729853240000|2024-10-25 10:47:20|198536.7|198411.7|198524.4|198399.4|198536.7|198411.7|198524|198399|5
1729853250000|2024-10-25 10:47:30|198527.1|198402.1|198524.8|198399.8|198537.1|198412.1|198524.6|198399.6|4
1729853260000|2024-10-25 10:47:40|198524.9|198399.9|198537|198412|198537|198412|198519.4|198394.4|13
1729853270000|2024-10-25 10:47:50|198525|198400|198518.9|198393.9|198537.4|198412.4|198518.6|198393.6|14
1729853280000|2024-10-25 10:48:00|198518.5|198393.5|198544.2|198419.2|198548.9|198423.9|198518.5|198393.5|29
1729853290000|2024-10-25 10:48:10|198542.6|198417.6|198537.5|198412.5|198554.9|198458.3|198489|198401.1|37
1729853300000|2024-10-25 10:48:20|198544.7|198419.7|198540.6|198415.6|198548.5|198423.5|198526|198401|39
1729853310000|2024-10-25 10:48:30|198542.5|198417.5|198532.9|198407.9|198557.4|198432.4|198527.2|198402.2|39
1729853320000|2024-10-25 10:48:40|198553.4|198428.4|198531.2|198406.2|198556.4|198431.4|198527.5|198402.5|39
1729853330000|2024-10-25 10:48:50|198556.2|198431.2|198514.6|198464.6|198556.4|198465.9|198501.7|198401.7|33
1729853340000|2024-10-25 10:49:00|198535.6|198410.6|198533.2|198408.2|198560.2|198435.2|198517.4|198392.4|25
1729853350000|2024-10-25 10:49:10|198533.8|198408.8|198536.2|198411.2|198536.2|198411.2|198530.8|198405.8|21
1729853360000|2024-10-25 10:49:20|198534|198409|198533.4|198408.4|198536.1|198411.1|198530.4|198405.4|15
1729853370000|2024-10-25 10:49:30|198533|198408|198532.6|198407.6|198534.6|198409.6|198531.1|198406.1|19
1729853380000|2024-10-25 10:49:40|198532.7|198407.7|198536|198411|198553.7|198428.7|198532.7|198407.7|29
1729853390000|2024-10-25 10:49:50|198536.2|198411.2|198536.6|198411.6|198537.6|198412.6|198535|198410|17
1729853400000|2024-10-25 10:50:00|198537.2|198412.2|198537.1|198412.1|198537.2|198412.2|198535.6|198410.6|5
1729853410000|2024-10-25 10:50:10|198534|198409|198512.4|198387.4|198534|198414.8|198464.8|198378.3|21
1729853420000|2024-10-25 10:50:20|198511.4|198386.4|198516.4|198391.4|198516.4|198391.4|198499.8|198374.8|36
1729853430000|2024-10-25 10:50:30|198516.9|198391.9|198500.9|198375.9|198517.1|198392.1|198500.5|198375.5|38
1729853440000|2024-10-25 10:50:40|198502.3|198377.3|198502.9|198377.9|198514.8|198389.8|198499.3|198374.3|34
1729853450000|2024-10-25 10:50:50|198502.4|198377.4|198501.5|198376.5|198515.4|198390.4|198501.1|198376.1|22
1729853460000|2024-10-25 10:51:00|198514|198389|198502.3|198377.3|198515.6|198390.6|198501.3|198376.3|34
1729853470000|2024-10-25 10:51:10|198514.9|198389.9|198500.9|198375.9|198515.4|198390.4|198500.6|198375.6|37
1729853480000|2024-10-25 10:51:20|198502.5|198377.5|198494.5|198369.5|198514.3|198389.3|198490.5|198365.5|22
1729853490000|2024-10-25 10:51:30|198508.3|198383.3|198506.7|198381.7|198509|198384|198492.4|198367.4|24
1729853500000|2024-10-25 10:51:40|198492.4|198367.4|198493.9|198368.9|198494.4|198369.4|198492.4|198367.4|8
1729853510000|2024-10-25 10:51:50|198494.6|198369.6|198491.7|198366.7|198494.6|198369.6|198490.9|198365.9|6
1729853520000|2024-10-25 10:52:00|198485.7|198360.7|198467.9|198342.9|198485.7|198360.7|198458.8|198333.8|32
1729853530000|2024-10-25 10:52:10|198480.2|198355.2|198468|198343|198480.2|198355.2|198465.9|198340.9|11
1729853540000|2024-10-25 10:52:20|198468.5|198343.5|198467.7|198342.7|198469.7|198344.7|198461|198336|7
1729853550000|2024-10-25 10:52:30|198467.8|198342.8|198420.4|198370.4|198485.5|198370.4|198410.6|198336.8|5
1729853560000|2024-10-25 10:52:40|198423|198373|198465.3|198340.3|198466.6|198399.3|198419.8|198338.2|22
1729853570000|2024-10-25 10:52:50|198466.8|198341.8|198466.1|198341.1|198467.2|198342.2|198459.3|198334.3|10
1729853580000|2024-10-25 10:53:00|198465.8|198340.8|198466.2|198341.2|198466.9|198341.9|198464.8|198339.8|10
1729853600000|2024-10-25 10:53:20|198465.6|198340.6|198467.2|198342.2|198467.2|198342.2|198465.6|198340.6|7
1729853610000|2024-10-25 10:53:30|198466.4|198341.4|198466.9|198341.9|198467.2|198342.2|198465.4|198340.4|6
1729853620000|2024-10-25 10:53:40|198467.1|198342.1|198465.7|198340.7|198467.6|198342.6|198465.2|198340.2|9
1729853630000|2024-10-25 10:53:50|198467.2|198342.2|198465.8|198340.8|198467.2|198342.2|198461.5|198336.5|9
1729853640000|2024-10-25 10:54:00|198464.6|198339.6|198465.9|198340.9|198465.9|198340.9|198463.8|198338.8|10
1729853650000|2024-10-25 10:54:10|198466.1|198341.1|198465.6|198340.6|198466.1|198341.1|198463.2|198338.2|10
1729853660000|2024-10-25 10:54:20|198465.2|198340.2|198466.4|198341.4|198466.6|198341.6|198460.6|198335.6|8
1729853670000|2024-10-25 10:54:30|198467|198342|198464.7|198339.7|198467|198342|198464|198339|9
1729853680000|2024-10-25 10:54:40|198465.4|198340.4|198465.4|198340.4|198465.4|198340.4|198465.2|198340.2|3
1729853690000|2024-10-25 10:54:50|198466|198341|198454.3|198329.3|198466|198341|198454.3|198329.3|5
1729853700000|2024-10-25 10:55:00|198466.2|198341.2|198471.9|198336.1|198472.2|198341.2|198453|198328|14
1729853710000|2024-10-25 10:55:10|198472.2|198336.5|198471.9|198336.5|198472.2|198336.5|198471.9|198336.5|2
1729853720000|2024-10-25 10:55:20|198471.2|198335.8|198468.5|198335.8|198471.2|198336.8|198453.1|198328.1|12
1729853730000|2024-10-25 10:55:30|198468.2|198336.8|198463.2|198338.2|198469.5|198338.8|198463.2|198336.1|9
1729853740000|2024-10-25 10:55:40|198462.6|198337.6|198462.6|198337.6|198463.4|198338.4|198453.5|198328.5|10
1729853750000|2024-10-25 10:55:50|198462.9|198337.9|198460.7|198335.7|198463.4|198338.4|198460.7|198335.7|10
1729853760000|2024-10-25 10:56:00|198460|198335|198460|198335|198461.4|198336.4|198454.5|198329.5|20
1729853770000|2024-10-25 10:56:10|198459|198334|198463.4|198331.8|198464.1|198336.3|198454.2|198329.1|33
1729853780000|2024-10-25 10:56:20|198462.4|198329.5|198454.6|198329.6|198467.2|198338.8|198454.4|198329.1|34
1729853790000|2024-10-25 10:56:30|198454.3|198329.3|198421.2|198296.2|198454.6|198329.6|198411.2|198286.2|10
1729853800000|2024-10-25 10:56:40|198420.8|198295.8|198421.1|198296.1|198421.1|198296.1|198420.6|198295.6|5
1729853810000|2024-10-25 10:56:50|198418.8|198293.8|198416.2|198291.2|198420.7|198295.7|198416.2|198291.2|11
1729853820000|2024-10-25 10:57:00|198419.7|198294.7|198451.9|198326.9|198472.4|198389.5|198415.4|198290.4|16
1729853830000|2024-10-25 10:57:10|198463.5|198338.5|198455.5|198330.5|198467.6|198342.6|198451.1|198326.1|10
1729853840000|2024-10-25 10:57:20|198455.2|198330.2|198455|198330|198455.2|198330.2|198455|198330|2
1729853850000|2024-10-25 10:57:30|198455.3|198330.3|198457.8|198332.8|198457.8|198332.8|198455|198330|10
1729853860000|2024-10-25 10:57:40|198457.7|198332.7|198458|198333|198458.5|198333.5|198457.3|198332.3|7
1729853870000|2024-10-25 10:57:50|198458.3|198333.3|198449|198324|198458.3|198333.3|198436.5|198311.5|7
1729853880000|2024-10-25 10:58:00|198451|198326|198451|198326|198462.8|198337.8|198448.3|198323.3|12
1729853890000|2024-10-25 10:58:10|198452.8|198327.8|198453.3|198325|198453.3|198327.8|198452|198325|4
1729853900000|2024-10-25 10:58:20|198458.4|198333.4|198457.3|198322|198458.7|198333.7|198457|198321.7|6
1729853910000|2024-10-25 10:58:30|198458.7|198333.7|198458.7|198333.7|198458.7|198333.7|198458.7|198333.7|1
1729853920000|2024-10-25 10:58:40|198458.5|198333.5|198460.9|198335.9|198460.9|198335.9|198457.7|198322.3|7
1729853930000|2024-10-25 10:58:50|198461.3|198336.3|198445.3|198320.3|198471.9|198346.9|198420.2|198295.2|17
1729853940000|2024-10-25 10:59:00|198422.2|198297.2|198431.7|198306.7|198442.4|198317.4|198415.6|198290.6|17
1729853950000|2024-10-25 10:59:10|198442.6|198317.6|198416.5|198291.5|198442.9|198317.9|198410.8|198285.8|10
1729853960000|2024-10-25 10:59:20|198423.7|198298.7|198408.5|198283.5|198430.2|198305.2|198408.5|198283.5|7
1729853970000|2024-10-25 10:59:30|198419.2|198294.2|198408.7|198283.7|198419.2|198294.2|198408.7|198283.7|2
1729853980000|2024-10-25 10:59:40|198430|198305|198431.6|198306.6|198431.6|198306.6|198407.1|198282.1|4
1729853990000|2024-10-25 10:59:50|198421.3|198296.3|198448.3|198323.3|198454.5|198329.5|198421.3|198296.3|7
1729854000000|2024-10-25 11:00:00|198452.4|198327.4|198447.4|198322.4|198452.4|198363.6|198408.4|198313.7|7
1729854010000|2024-10-25 11:00:10|198447.9|198322.9|198449.4|198324.4|198449.4|198324.4|198436.1|198311.1|12
1729854020000|2024-10-25 11:00:20|198449.2|198324.2|198448.4|198323.4|198449.4|198324.4|198435.9|198310.9|9
1729854030000|2024-10-25 11:00:30|198448.5|198323.5|198452.1|198313.3|198459.3|198324.6|198436.1|198311.1|11
1729854040000|2024-10-25 11:00:40|198456|198317.5|198457.3|198318.9|198457.7|198318.9|198456|198317.5|7
1729854050000|2024-10-25 11:00:50|198442.8|198317.8|198457.3|198318.9|198458|198319.2|198442.6|198317.6|10
1729854060000|2024-10-25 11:01:00|198457.7|198319.2|198433|198308|198457.7|198319.2|198417.8|198292.8|8
1729854070000|2024-10-25 11:01:10|198425.3|198300.3|198427.3|198302.3|198432.3|198307.3|198416.6|198291.6|6
1729854090000|2024-10-25 11:01:30|198418.3|198293.3|198422.8|198297.8|198433.2|198308.2|198418.3|198293.3|3
1729854100000|2024-10-25 11:01:40|198433.8|198308.8|198423.8|198298.8|198433.9|198308.9|198423.8|198298.8|3
1729854110000|2024-10-25 11:01:50|198423.9|198298.9|198435|198310|198435.4|198310.4|198423.9|198298.9|8
1729854120000|2024-10-25 11:02:00|198435.4|198310.4|198441|198316|198461.1|198336.1|198434.3|198309.3|16
1729854130000|2024-10-25 11:02:10|198441.1|198316.1|198441.1|198316.1|198450.6|198325.6|198440.8|198315.8|8
1729854140000|2024-10-25 11:02:20|198441.3|198316.3|198444.3|198319.3|198455.3|198330.3|198440.5|198315.5|9
1729854150000|2024-10-25 11:02:30|198444.5|198319.5|198445.5|198320.5|198456.2|198331.2|198444.5|198319.5|9
1729854160000|2024-10-25 11:02:40|198445|198320|198456.4|198331.4|198456.8|198331.8|198445|198320|13
1729854170000|2024-10-25 11:02:50|198457.2|198332.2|198426.7|198298|198457.4|198332.4|198426.7|198298|9
1729854180000|2024-10-25 11:03:00|198496|198315.6|198446.9|198321.9|198496|198333|198440.6|198315.6|16
1729854190000|2024-10-25 11:03:10|198447.6|198322.6|198446.7|198321.7|198447.6|198322.6|198440.6|198315.6|7
1729854200000|2024-10-25 11:03:20|198458.2|198333.2|198447|198322|198458.2|198333.2|198446.5|198321.5|4
1729854210000|2024-10-25 11:03:30|198440.9|198315.9|198445.5|198320.5|198451.2|198326.2|198439.6|198314.6|10
1729854220000|2024-10-25 11:03:40|198448.7|198323.7|198412.9|198362.9|198451.3|198362.9|198408.6|198314.9|11
1729854230000|2024-10-25 11:03:50|198407.2|198357.2|198411.3|198361.3|198411.3|198361.3|198394.2|198344.2|12
1729854240000|2024-10-25 11:04:00|198407.3|198357.3|198448.5|198323.5|198461.8|198361.8|198402.2|198311.2|16
1729854250000|2024-10-25 11:04:10|198436.2|198311.2|198420.7|198370.7|198448.7|198373.4|198414.2|198311.2|16
1729854260000|2024-10-25 11:04:20|198425.3|198375.3|198418.8|198368.8|198425.6|198375.6|198416.7|198366.7|23
1729854270000|2024-10-25 11:04:30|198419.1|198369.1|198420.8|198370.8|198426.4|198376.4|198403.3|198353.3|17
1729854280000|2024-10-25 11:04:40|198424.1|198374.1|198419.1|198369.1|198424.1|198374.1|198416|198366|11
1729854290000|2024-10-25 11:04:50|198417.3|198367.3|198424|198374|198424|198374|198417.3|198367.3|4
1729854300000|2024-10-25 11:05:00|198418.3|198368.3|198418.3|198368.3|198418.3|198368.3|198418.3|198368.3|1
1729854310000|2024-10-25 11:05:10|198420.5|198370.5|198422.1|198372.1|198423.7|198373.7|198420.5|198370.5|3
1729854320000|2024-10-25 11:05:20|198418.4|198368.4|198421.6|198371.6|198421.6|198371.6|198418.4|198368.4|2
1729854340000|2024-10-25 11:05:40|198419|198369|198419.3|198369.3|198423.2|198373.2|198416.9|198366.9|6
1729854360000|2024-10-25 11:06:00|198421.4|198371.4|198423.4|198373.4|198423.4|198373.4|198421.4|198371.4|2
1729854370000|2024-10-25 11:06:10|198421.6|198371.6|198421.6|198371.6|198421.6|198371.6|198421.6|198371.6|1
1729854380000|2024-10-25 11:06:20|198419.7|198369.7|198414.9|198364.9|198419.7|198369.7|198413.3|198363.3|4
1729854400000|2024-10-25 11:06:40|198411.4|198361.4|198432.4|198307.4|198432.4|198361.4|198394.2|198307.4|3
1729854430000|2024-10-25 11:07:10|198422.4|198266|198422.4|198268|198422.4|198268|198422.4|198266|3
1729854440000|2024-10-25 11:07:20||198267||198267||198267||198267|1
1729854450000|2024-10-25 11:07:30|198429.3|198268|198429.3|198304.3|198429.3|198304.3|198429.3|198268|4
1729854480000|2024-10-25 11:08:00|198417.4|198265|198417.4|198265|198417.4|198265|198417.4|198265|1
1729854490000|2024-10-25 11:08:10||198264||198264||198264||198264|1
1729854500000|2024-10-25 11:08:20||198262||198263||198264||198262|3
1729854510000|2024-10-25 11:08:30|198428.2|198303.2|198428.2|198303.2|198428.2|198303.2|198428.2|198303.2|1
1729854520000|2024-10-25 11:08:40|198412.9|198287.9|198388.9|198263.9|198412.9|198287.9|198371.8|198246.8|4
1729854530000|2024-10-25 11:08:50|198394.9|198269.9|198400.6|198275.6|198400.6|198275.6|198394.9|198269.9|2
1729854540000|2024-10-25 11:09:00|198396.5|198271.5|198396.8|198271.8|198402.9|198277.9|198396.5|198271.5|5
1729854560000|2024-10-25 11:09:20|198402.4|198277.4|198400.6|198275.6|198402.4|198277.4|198395.7|198270.7|3
1729854580000|2024-10-25 11:09:40|198396.3|198271.3|198396.3|198271.3|198396.3|198271.3|198396.3|198271.3|1
1729854590000|2024-10-25 11:09:50|198399.6|198274.6|198396.5|198271.5|198399.9|198274.9|198395|198270|4
1729854600000|2024-10-25 11:10:00|198393|198268|198353.1|198303.1|198397.6|198303.1|198353.1|198261.9|7
1729854610000|2024-10-25 11:10:10|198352.3|198302.3|198353.6|198303.6|198356.8|198306.8|198347.9|198297.9|5
1729854620000|2024-10-25 11:10:20|198351.4|198301.4|198351.4|198301.4|198351.4|198301.4|198351.4|198301.4|1
1729854630000|2024-10-25 11:10:30|198355.3|198305.3|198355.3|198305.3|198355.3|198305.3|198355.3|198305.3|1
1729854640000|2024-10-25 11:10:40|198351.4|198301.4|198352.4|198302.4|198353.6|198303.6|198322.7|198272.7|9
1729854650000|2024-10-25 11:10:50|198350.6|198300.6|198336.2|198286.2|198350.6|198300.6|198320.7|198270.7|8
1729854660000|2024-10-25 11:11:00|198352.9|198302.9|198352.7|198302.7|198352.9|198302.9|198336.2|198286.2|4
1729854670000|2024-10-25 11:11:10|198349.9|198299.9|198360.3|198310.3|198383.8|198310.3|198349.9|198255|5
1729854680000|2024-10-25 11:11:20|198381.2|198256.2|198332.8|198282.8|198381.2|198312|198319.9|198255|20
1729854690000|2024-10-25 11:11:30|198334.7|198284.7|198331.6|198281.6|198350.2|198300.2|198331.6|198281.6|5
1729854700000|2024-10-25 11:11:40|198348.1|198298.1|198331.6|198281.6|198348.1|198298.1|198331.6|198281.6|2
1729854710000|2024-10-25 11:11:50|198347.8|198297.8|198353.3|198303.3|198360.7|198310.7|198330.6|198280.6|13
1729854720000|2024-10-25 11:12:00|198337.1|198287.1|198357.8|198307.8|198385|198311.4|198337.1|198254.1|13
1729854730000|2024-10-25 11:12:10|198379.1|198254.1|198356.8|198306.8|198395.1|198314|198354.4|198252.7|13
1729854740000|2024-10-25 11:12:20|198364.9|198314.9|198381|198256|198395.6|198314.9|198358.1|198253.8|7
1729854750000|2024-10-25 11:12:30|198359.8|198309.8|198395.2|198270.2|198395.2|198309.8|198359.8|198254.2|6
1729854760000|2024-10-25 11:12:40|198358.9|198308.9|198356.6|198306.6|198358.9|198308.9|198356.6|198306.6|2
1729854770000|2024-10-25 11:12:50|198364.9|198314.9|198377.6|198252.6|198394.3|198314.9|198355.4|198252.6|11
1729854780000|2024-10-25 11:13:00|198394.3|198269.3|198378.2|198253.2|198394.3|198269.3|198378.2|198253.2|2
1729854790000|2024-10-25 11:13:10|198394.3|198269.3|198394.3|198269.3|198394.4|198269.4|198394.3|198269.3|3
1729854800000|2024-10-25 11:13:20|198392.9|198267.9|198356.1|198306.1|198392.9|198312.6|198356.1|198267.9|3
1729854810000|2024-10-25 11:13:30|198362.6|198312.6|198394.1|198269.1|198394.1|198312.6|198362.6|198252.1|4
1729854820000|2024-10-25 11:13:40|198378.2|198253.2|198388|198263|198388|198318.2|198363.8|198253.2|9
1729854830000|2024-10-25 11:13:50|198389.2|198264.2|198369.4|198319.4|198389.2|198319.4|198369.4|198264.2|2
1729854840000|2024-10-25 11:14:00|198369.3|198319.3|198369.2|198319.2|198372.8|198322.8|198369.2|198319.2|4
1729854860000|2024-10-25 11:14:20|198368|198318|198368|198318|198368|198318|198368|198318|1
1729854870000|2024-10-25 11:14:30|198371.3|198321.3|198354.8|198304.8|198371.3|198321.3|198354.8|198304.8|3
1729854880000|2024-10-25 11:14:40|198357.2|198307.2|198359.4|198309.4|198359.4|198309.4|198357.2|198307.2|2
1729854890000|2024-10-25 11:14:50|198356.6|198306.6|198353.3|198303.3|198356.6|198306.6|198353.3|198303.3|3
1729854900000|2024-10-25 11:15:00|198365.2|198315.2|198410.9|198360.9|198431.5|198381.5|198365.2|198315.2|14
1729854910000|2024-10-25 11:15:10|198412.6|198362.6|198450.4|198325.4|198451|198378.2|198410.4|198324.3|20
1729854920000|2024-10-25 11:15:20|198449.1|198324.1|198428.2|198378.2|198450.6|198378.2|198428.2|198324.1|5
1729854930000|2024-10-25 11:15:30|198426.7|198376.7|198435|198385|198451.6|198385|198426.7|198325.7|6
1729854940000|2024-10-25 11:15:40|198426.8|198376.8|198456.6|198331.6|198456.6|198383.8|198418.7|198322.6|12
1729854950000|2024-10-25 11:15:50|198451.9|198326.9|198405.2|198355.2|198451.9|198380.1|198398|198324.5|11
1729854960000|2024-10-25 11:16:00|198400.1|198350.1|198443.2|198318.2|198443.2|198358.2|198385.3|198318.2|16
1729854970000|2024-10-25 11:16:10|198391.8|198341.8|198419.5|198369.5|198423.8|198373.8|198390.5|198340.5|14
1729854980000|2024-10-25 11:16:20|198421.1|198371.1|198419.5|198369.5|198421.1|198371.1|198419.5|198369.5|3
1729854990000|2024-10-25 11:16:30|198418.1|198368.1|198419.6|198369.6|198419.6|198369.6|198418.1|198368.1|2
1729855000000|2024-10-25 11:16:40|198418.2|198368.2|198417.7|198367.7|198419.4|198369.4|198413.4|198363.4|6
1729855010000|2024-10-25 11:16:50|198419.1|198369.1|198415|198365|198423.1|198373.1|198413|198363|9
1729855020000|2024-10-25 11:17:00|198417.1|198367.1|198418.5|198368.5|198421.6|198371.6|198413.3|198363.3|15
1729855030000|2024-10-25 11:17:10|198414.6|198364.6|198419.1|198369.1|198422.8|198372.8|198414.6|198364.6|7
1729855050000|2024-10-25 11:17:30|198417.6|198367.6|198417.6|198367.6|198417.6|198367.6|198417.6|198367.6|1
1729855060000|2024-10-25 11:17:40|198415|198365|198423|198373|198423.1|198373.1|198415|198365|16
1729855070000|2024-10-25 11:17:50|198425.4|198375.4|198429.1|198379.1|198432.1|198382.1|198423.8|198373.8|8
1729855080000|2024-10-25 11:18:00|198427.7|198377.7|198515.9|198390.9|198516.9|198394.2|198427.7|198377.7|9
1729855090000|2024-10-25 11:18:10|198515.7|198390.7|198546.6|198496.6|198546.6|198496.6|198457.1|198388.3|23
1729855100000|2024-10-25 11:18:20|198533.4|198483.4|198538.7|198488.7|198587.5|198489|198531.7|198462.5|18
1729855110000|2024-10-25 11:18:30|198536.9|198486.9|198587.3|198462.3|198587.3|198486.9|198536.9|198461.9|4
1729855120000|2024-10-25 11:18:40|198587|198462|198591.3|198466.3|198594.1|198489.2|198539.2|198462|12
1729855130000|2024-10-25 11:18:50|198589|198464|198590.1|198465.1|198590.1|198490|198539.9|198461.1|16
1729855140000|2024-10-25 11:19:00|198539.9|198489.9|198590.3|198465.3|198590.3|198489.9|198539.9|198462.8|7
1729855150000|2024-10-25 11:19:10|198590.6|198465.6|198586.8|198461.8|198590.6|198465.6|198583.1|198458.1|18
1729855160000|2024-10-25 11:19:20|198586.5|198461.5|198586.7|198461.7|198586.8|198461.8|198582.9|198457.9|6
1729855170000|2024-10-25 11:19:30|198582.9|198457.9|198586.3|198461.3|198587.1|198462.1|198582.3|198457.3|7
1729855180000|2024-10-25 11:19:40|198583.5|198458.5|198586.5|198461.5|198586.9|198461.9|198583.5|198458.5|5
1729855190000|2024-10-25 11:19:50|198582.3|198457.3|198578.7|198453.7|198588.9|198476.1|198526.1|198451.1|16
1729855200000|2024-10-25 11:20:00|198580.9|198455.9|198582.5|198457.5|198585.3|198460.3|198580.5|198455.5|10
1729855210000|2024-10-25 11:20:10|198583.1|198458.1|198583.3|198458.3|198583.3|198458.3|198582.8|198457.8|5
1729855220000|2024-10-25 11:20:20|198582.8|198457.8|198582.1|198457.1|198583.3|198458.3|198582.1|198457.1|8
1729855230000|2024-10-25 11:20:30|198582.3|198457.3|198582.6|198457.6|198582.6|198457.6|198582.1|198457.1|3
1729855240000|2024-10-25 11:20:40|198606|198435|198602|198432|198607|198436|198602|198432|5
1729855250000|2024-10-25 11:20:50|198601|198431|198604|198433|198605|198434|198601|198431|7
1729855260000|2024-10-25 11:21:00|198607|198434|198583.7|198458.7|198607|198458.7|198582.5|198434|6
1729855270000|2024-10-25 11:21:10|198583.5|198458.5|198571.9|198446.9|198584|198459|198567.9|198442.9|13
1729855280000|2024-10-25 11:21:20|198573|198448|198572.5|198447.5|198579.3|198454.3|198570|198445|20
1729855290000|2024-10-25 11:21:30|198571.1|198446.1|198517.6|198467.6|198571.3|198467.6|198517.6|198444.5|11
1729855300000|2024-10-25 11:21:40|198570.2|198445.2|198517.3|198467.3|198570.2|198467.4|198517.3|198444.4|10
1729855310000|2024-10-25 11:21:50|198513.5|198463.5|198519|198469|198519|198469|198513.5|198463.5|9
1729855320000|2024-10-25 11:22:00|198518.9|198468.9|198522.9|198472.9|198571.9|198472.9|198516.6|198446.5|14
1729855330000|2024-10-25 11:22:10|198519.4|198469.4|198522.8|198472.8|198522.8|198472.8|198519.3|198469.3|11
1729855340000|2024-10-25 11:22:20|198522.4|198472.4|198522.3|198472.3|198522.4|198472.4|198522.3|198472.3|2
1729855360000|2024-10-25 11:22:40|198519.1|198469.1|198521.9|198471.9|198522|198472|198519.1|198469.1|5
1729855370000|2024-10-25 11:22:50|198522.2|198472.2|198522.6|198472.6|198522.6|198472.6|198522|198472|4
1729855380000|2024-10-25 11:23:00|198519.3|198469.3|198522.8|198472.8|198522.9|198472.9|198519.3|198469.3|5
1729855390000|2024-10-25 11:23:10|198522.9|198472.9|198538.6|198488.6|198538.6|198488.6|198519.3|198469.3|7
1729855410000|2024-10-25 11:23:30|198534.9|198484.9|198535.4|198485.4|198538.7|198488.7|198534.7|198484.7|4
1729855420000|2024-10-25 11:23:40|198520.4|198470.4|198537.1|198487.1|198568.3|198487.1|198491.5|198434.9|15
1729855430000|2024-10-25 11:23:50|198556.4|198431.4|198554.3|198429.3|198562.2|198452.7|198501.8|198426.9|29
1729855440000|2024-10-25 11:24:00|198553.6|198428.6|198550.9|198425.9|198554.8|198451.6|198494.4|198425.8|22
1729855450000|2024-10-25 11:24:10|198551.5|198426.5|198548|198423|198551.5|198452.1|198485.9|198415.5|37
1729855460000|2024-10-25 11:24:20|198546.4|198421.4|198509|198459|198547.7|198472.7|198501.4|198417.7|34
1729855470000|2024-10-25 11:24:30|198501.9|198451.9|198528.5|198478.5|198542.3|198480.9|198486.6|198416.7|37
1729855480000|2024-10-25 11:24:40|198513.3|198463.3|198486.4|198436.4|198517.8|198467.8|198479.9|198429.9|29
1729855490000|2024-10-25 11:24:50|198483|198433|198490.6|198440.6|198541.3|198440.6|198483|198410.1|29
1729855500000|2024-10-25 11:25:00|198489.7|198439.7|198489|198439|198542.7|198441.3|198485.8|198417.7|16
1729855510000|2024-10-25 11:25:10|198488.9|198438.9|198481.7|198431.7|198539.4|198439.2|198480.9|198408.8|20
1729855520000|2024-10-25 11:25:20|198533.5|198408.5|198535.6|198410.6|198536.1|198434.1|198484.1|198406.6|14
1729855530000|2024-10-25 11:25:30|198533.9|198408.9|198484.7|198434.7|198539.3|198439.3|198484.7|198406.6|11
1729855540000|2024-10-25 11:25:40|198484.5|198434.5|198483.9|198433.9|198484.5|198434.5|198483.9|198433.9|6
1729855550000|2024-10-25 11:25:50|198484|198434|198502.1|198452.1|198502.1|198452.1|198481.4|198431.4|9
1729855560000|2024-10-25 11:26:00|198479.4|198429.4|198523.1|198398.1|198523.1|198434.9|198479.4|198397.9|7
1729855570000|2024-10-25 11:26:10|198519.9|198394.9|198532.5|198407.5|198535.2|198434.9|198479.8|198394.2|25
1729855580000|2024-10-25 11:26:20|198534|198409|198535.7|198410.7|198540.8|198441.4|198479.6|198407.5|35
1729855590000|2024-10-25 11:26:30|198534.3|198409.3|198534.4|198409.4|198540.4|198438.6|198488.6|198407.9|30
1729855600000|2024-10-25 11:26:40|198535.7|198410.7|198545.2|198420.2|198545.2|198440.9|198482|198406.9|30
1729855610000|2024-10-25 11:26:50|198542.6|198417.6|198543.1|198418.1|198543.1|198440.7|198489.4|198416.1|11
1729855620000|2024-10-25 11:27:00|198543.9|198418.9|198544.5|198419.5|198547.6|198440.3|198490.3|198416.9|19
1729855630000|2024-10-25 11:27:10|198544|198419|198542.9|198417.9|198544|198419|198540.9|198415.9|4
1729855640000|2024-10-25 11:27:20|198542.7|198417.7|198535.9|198410.9|198542.7|198476.8|198484.3|198409.7|31
1729855650000|2024-10-25 11:27:30|198536.4|198411.4|198488.8|198438.8|198539.6|198440.7|198483|198411.4|16
1729855660000|2024-10-25 11:27:40|198485.9|198435.9|198540.5|198415.5|198542.5|198453.7|198482.8|198413.6|29
1729855670000|2024-10-25 11:27:50|198538.1|198413.1|198522.6|198397.6|198542.5|198452.4|198502.4|198393.3|32
1729855680000|2024-10-25 11:28:00|198524.4|198399.4|198533.5|198408.5|198538|198465.4|198481.8|198399.4|23
1729855690000|2024-10-25 11:28:10|198535.7|198410.7|198532.6|198407.6|198536.5|198468.1|198479.3|198406.4|28
1729855700000|2024-10-25 11:28:20|198532.4|198407.4|198536.8|198411.8|198537.5|198412.5|198530.8|198405.8|10
1729855710000|2024-10-25 11:28:30|198535.8|198410.8|198536.2|198411.2|198536.8|198411.8|198531.2|198406.2|20
1729855720000|2024-10-25 11:28:40|198535.8|198410.8|198536.4|198411.4|198542.7|198437.4|198487.4|198410.2|35
1729855730000|2024-10-25 11:28:50|198534.8|198409.8|198537.4|198412.4|198540.7|198415.7|198534.8|198409.8|12
1729855740000|2024-10-25 11:29:00|198539|198414|198533.2|198408.2|198539.3|198414.3|198530.2|198405.2|18
1729855750000|2024-10-25 11:29:10|198533.5|198408.5|198535.3|198410.3|198535.3|198410.3|198531|198406|16
1729855760000|2024-10-25 11:29:20|198533.6|198408.6|198534.9|198409.9|198538.6|198413.6|198533.3|198408.3|20
1729855770000|2024-10-25 11:29:30|198535.4|198410.4|198532.4|198407.4|198536.2|198411.2|198529.7|198404.7|18
1729855780000|2024-10-25 11:29:40|198533.6|198408.6|198532.5|198407.5|198534.7|198409.7|198531.1|198406.1|16
1729855790000|2024-10-25 11:29:50|198532.2|198407.2|198527.3|198402.3|198533.3|198408.3|198520.8|198395.8|19
1729855800000|2024-10-25 11:30:00|198528.2|198403.2|198502.9|198377.9|198528.2|198403.2|198495|198370|33
1729855810000|2024-10-25 11:30:10|198502.8|198377.8|198487.3|198362.3|198502.8|198377.8|198481.4|198356.4|28
1729855820000|2024-10-25 11:30:20|198486.5|198361.5|198479.1|198354.1|198487.5|198362.5|198477.7|198352.7|17
1729855830000|2024-10-25 11:30:30|198478.9|198353.9|198482.1|198357.1|198483.4|198358.4|198468.4|198343.4|18
1729855840000|2024-10-25 11:30:40|198482.8|198357.8|198491.2|198366.2|198491.2|198366.2|198480.8|198355.8|10
1729855850000|2024-10-25 11:30:50|198491.4|198366.4|198475.9|198350.9|198491.7|198366.7|198471.1|198346.1|14
1729855860000|2024-10-25 11:31:00|198475.1|198350.1|198475.6|198350.6|198476.5|198351.5|198475.1|198350.1|10
1729855870000|2024-10-25 11:31:10|198475.9|198350.9|198466.9|198341.9|198476.2|198351.2|198462.5|198337.5|15
1729855880000|2024-10-25 11:31:20|198467.1|198342.1|198411.4|198361.4|198467.1|198361.5|198411.2|198335.5|18
1729855890000|2024-10-25 11:31:30|198411.5|198361.5|198461.1|198336.1|198464.2|198361.5|198407.7|198335.8|16
1729855900000|2024-10-25 11:31:40|198461.9|198336.9|198461.6|198336.6|198462.3|198360.7|198409.2|198335.9|14
1729855910000|2024-10-25 11:31:50|198461.8|198336.8|198464.6|198339.6|198470.6|198386.8|198412.1|198336.8|13
1729855920000|2024-10-25 11:32:00|198464.8|198339.8|198468.8|198343.8|198468.9|198343.9|198461.8|198336.8|14
1729855930000|2024-10-25 11:32:10|198467.8|198342.8|198433.4|198308.4|198467.8|198342.8|198381.6|198302|22
1729855940000|2024-10-25 11:32:20|198433.5|198308.5|198436.8|198311.8|198436.8|198311.8|198432.7|198307.7|8
1729855950000|2024-10-25 11:32:30|198436.5|198311.5|198435.4|198310.4|198438.8|198357.2|198377.9|198305.8|13
1729855960000|2024-10-25 11:32:40|198427.6|198302.6|198430.3|198305.3|198434.4|198309.4|198424.6|198299.6|13
1729855970000|2024-10-25 11:32:50|198430|198305|198432.2|198307.2|198432.2|198307.2|198430|198305|9
1729855980000|2024-10-25 11:33:00|198430.7|198305.7|198433.6|198308.6|198434.7|198309.7|198429.7|198304.7|12
1729855990000|2024-10-25 11:33:10|198433.1|198308.1|198424.1|198299.1|198433.7|198308.7|198411.5|198286.5|15
1729856000000|2024-10-25 11:33:20|198423.6|198298.6|198424|198299|198424|198299|198423.6|198298.6|4
1729856010000|2024-10-25 11:33:30|198424.5|198299.5|198420.4|198295.4|198424.5|198299.5|198420|198295|5
1729856020000|2024-10-25 11:33:40|198420.7|198295.7|198425.5|198300.5|198425.5|198300.5|198420|198295|8
1729856030000|2024-10-25 11:33:50|198425.6|198300.6|198425.6|198300.6|198426.5|198301.5|198424.8|198299.8|7
1729856040000|2024-10-25 11:34:00|198424.8|198299.8|198418.5|198293.5|198424.9|198299.9|198418.5|198293.5|7
1729856050000|2024-10-25 11:34:10|198418|198293|198419.5|198294.5|198425.2|198300.2|198416.9|198291.9|11
1729856060000|2024-10-25 11:34:20|198419.9|198294.9|198422.9|198297.9|198423.6|198298.6|198414|198289|10
1729856070000|2024-10-25 11:34:30|198423.6|198298.6|198423.3|198298.3|198424.3|198299.3|198423.1|198298.1|8
1729856080000|2024-10-25 11:34:40|198423.1|198298.1|198424.4|198299.4|198426.6|198301.6|198418.9|198293.9|10
1729856090000|2024-10-25 11:34:50|198419|198294|198424.5|198299.5|198425|198300|198419|198294|14
1729856100000|2024-10-25 11:35:00|198424.7|198299.7|198424.3|198299.3|198424.7|198299.7|198424.3|198299.3|2
1729856110000|2024-10-25 11:35:10|198424.7|198299.7|198425.3|198300.3|198425.3|198300.3|198424.3|198299.3|4
1729856120000|2024-10-25 11:35:20|198425|198300|198437|198281|198441|198300.3|198424.3|198281|7
1729856130000|2024-10-25 11:35:30|198439|198283|198415.4|198290.4|198441|198292.2|198414.3|198283|8
1729856140000|2024-10-25 11:35:40|198415.3|198290.3|198415.1|198290.1|198415.9|198290.9|198408.5|198283.5|12
1729856150000|2024-10-25 11:35:50|198415.4|198290.4|198407|198282|198416.7|198291.7|198407|198282|12
1729856160000|2024-10-25 11:36:00|198413.6|198288.6|198422.1|198297.1|198434|198309|198413.6|198288.6|20
1729856170000|2024-10-25 11:36:10|198424|198299|198426.8|198301.8|198427.1|198302.1|198420.5|198295.5|10
1729856180000|2024-10-25 11:36:20|198427.4|198302.4|198427.4|198302.4|198427.4|198302.4|198426.6|198301.6|5
1729856190000|2024-10-25 11:36:30|198427.2|198302.2|198421.6|198296.6|198433.9|198308.9|198416.7|198291.7|11
1729856200000|2024-10-25 11:36:40|198421.3|198296.3|198419.1|198294.1|198421.3|198296.3|198418|198293|10
1729856210000|2024-10-25 11:36:50|198418.1|198293.1|198405.9|198280.9|198418.1|198293.1|198390.3|198265.3|16
1729856220000|2024-10-25 11:37:00|198400.5|198275.5|198396.3|198271.3|198400.5|198275.5|198393.7|198268.7|14
1729856230000|2024-10-25 11:37:10|198396.5|198271.5|198396|198271|198398.9|198273.9|198388.9|198263.9|20
1729856240000|2024-10-25 11:37:20|198396.5|198271.5|198392.3|198267.3|198397|198272|198388.7|198263.7|21
1729856250000|2024-10-25 11:37:30|198392.8|198267.8|198392.7|198267.7|198393.3|198268.3|198388.7|198263.7|13
1729856260000|2024-10-25 11:37:40|198393.9|198268.9|198393.2|198268.2|198394|198269|198388.3|198263.3|21
1729856270000|2024-10-25 11:37:50|198393.5|198268.5|198394.3|198269.3|198394.3|198269.3|198384.4|198259.4|19
1729856280000|2024-10-25 11:38:00|198392.6|198267.6|198366.5|198241.5|198392.6|198267.6|198361.9|198236.9|20
1729856290000|2024-10-25 11:38:10|198367.3|198242.3|198371.6|198246.6|198373.1|198248.1|198364.4|198239.4|25
1729856300000|2024-10-25 11:38:20|198371.3|198246.3|198371.3|198246.3|198372|198247|198370.2|198245.2|14
1729856310000|2024-10-25 11:38:30|198371.4|198246.4|198372.7|198247.7|198373.3|198248.3|198365.7|198240.7|13
1729856320000|2024-10-25 11:38:40|198371.6|198246.6|198347.1|198222.1|198371.6|198246.6|198343.3|198218.3|22
1729856330000|2024-10-25 11:38:50|198347|198222|198348.5|198223.5|198355.8|198230.8|198346.2|198221.2|20
1729856340000|2024-10-25 11:39:00|198340.5|198215.5|198345|198220|198350.6|198225.6|198340.5|198215.5|14
1729856350000|2024-10-25 11:39:10|198344.5|198219.5|198344.4|198219.4|198350.7|198225.7|198329.5|198204.5|14
1729856360000|2024-10-25 11:39:20|198344.1|198219.1|198337.7|198212.7|198347|198222|198337.7|198212.7|13
1729856370000|2024-10-25 11:39:30|198337.3|198212.3|198334.4|198209.4|198338.7|198213.7|198334.2|198209.2|16
1729856380000|2024-10-25 11:39:40|198334.7|198209.7|198334.7|198209.7|198334.7|198209.7|198334.1|198209.1|3
1729856390000|2024-10-25 11:39:50|198334.2|198209.2|198336.4|198211.4|198336.6|198211.6|198334.2|198209.2|4
1729856400000|2024-10-25 11:40:00|198331.9|198206.9|198334.8|198209.8|198349.4|198224.4|198331.9|198206.9|20
1729856410000|2024-10-25 11:40:10|198334.4|198209.4|198344.6|198219.6|198357.6|198232.6|198334.4|198209.4|15
1729856420000|2024-10-25 11:40:20|198351.4|198226.4|198341.9|198216.9|198351.4|198226.4|198341.6|198216.6|12
1729856430000|2024-10-25 11:40:30|198341.6|198216.6|198341.5|198216.5|198341.6|198216.6|198341.3|198216.3|4
1729856440000|2024-10-25 11:40:40|198341|198216|198344.6|198219.6|198351.2|198226.2|198341|198216|7
1729856450000|2024-10-25 11:40:50|198345.2|198220.2|198341|198216|198353.7|198228.7|198337.9|198212.9|15
1729856460000|2024-10-25 11:41:00|198332.8|198207.8|198338.8|198213.8|198344.4|198219.4|198332.8|198207.8|16
1729856470000|2024-10-25 11:41:10|198338.6|198213.6|198340.9|198215.9|198342.1|198217.1|198338.6|198213.6|9
1729856480000|2024-10-25 11:41:20|198341.2|198216.2|198342.2|198217.2|198349.6|198224.6|198339.2|198214.2|14
1729856490000|2024-10-25 11:41:30|198342.5|198217.5|198341.6|198216.6|198347.9|198222.9|198335.7|198210.7|17
1729856500000|2024-10-25 11:41:40|198341.3|198216.3|198332.1|198207.1|198348.1|198223.1|198325.8|198200.8|25
1729856510000|2024-10-25 11:41:50|198331.4|198206.4|198330.8|198205.8|198331.6|198206.6|198324.9|198199.9|9
1729856520000|2024-10-25 11:42:00|198324|198199|198337|198212|198337.7|198212.7|198323.1|198198.1|14
1729856530000|2024-10-25 11:42:10|198337.2|198212.2|198337.2|198212.2|198337.3|198212.3|198337.2|198212.2|3
1729856540000|2024-10-25 11:42:20|198336.7|198211.7|198336.7|198211.7|198337.2|198212.2|198336.7|198211.7|3
1729856550000|2024-10-25 11:42:30|198336.5|198211.5|198336.7|198211.7|198336.7|198211.7|198336.4|198211.4|3
1729856560000|2024-10-25 11:42:40|198342|198203|198336|198211|198342|198213|198329.3|198202|10
1729856570000|2024-10-25 11:42:50|198328.4|198203.4|198328.5|198203.5|198328.6|198203.6|198323.5|198198.5|15
1729856580000|2024-10-25 11:43:00|198322.2|198197.2|198326|198201|198326|198201|198307.1|198182.1|25
1729856590000|2024-10-25 11:43:10|198326.3|198201.3|198329.2|198204.2|198329.2|198204.2|198323.1|198198.1|14
1729856600000|2024-10-25 11:43:20|198325.7|198200.7|198327.2|198202.2|198329.9|198204.9|198321.5|198196.5|19
1729856610000|2024-10-25 11:43:30|198327.5|198202.5|198327.1|198202.1|198330.5|198205.5|198325.6|198200.6|14
1729856620000|2024-10-25 11:43:40|198327.2|198202.2|198327.3|198202.3|198329.5|198204.5|198321|198196|11
1729856630000|2024-10-25 11:43:50|198326.1|198201.1|198325.4|198200.4|198326.1|198201.1|198324.3|198199.3|10
1729856640000|2024-10-25 11:44:00|198318.6|198193.6|198314.4|198189.4|198320.2|198195.2|198308|198183|16
1729856650000|2024-10-25 11:44:10|198312.8|198187.8|198310.6|198185.6|198314.5|198189.5|198303.5|198178.5|14
1729856660000|2024-10-25 11:44:20|198310.3|198185.3|198309.6|198184.6|198310.7|198185.7|198303.1|198178.1|7
1729856670000|2024-10-25 11:44:30|198303|198178|198294.1|198169.1|198303|198178|198281.6|198156.6|13
1729856680000|2024-10-25 11:44:40|198295.3|198170.3|198296.6|198171.6|198296.6|198171.6|198295.3|198170.3|6
1729856690000|2024-10-25 11:44:50|198293.6|198168.6|198299.9|198174.9|198300.6|198175.6|198293.6|198168.6|13
1729856700000|2024-10-25 11:45:00|198300.2|198175.2|198301.1|198176.1|198301.2|198176.2|198300.2|198175.2|5
1729856710000|2024-10-25 11:45:10|198300.9|198175.9|198300.5|198175.5|198300.9|198175.9|198300.5|198175.5|2
1729856720000|2024-10-25 11:45:20|198300.9|198175.9|198275.6|198150.6|198300.9|198175.9|198265.1|198140.1|26
1729856730000|2024-10-25 11:45:30|198275.4|198150.4|198252.2|198202.2|198275.5|198202.2|198251.7|198149.6|13
1729856740000|2024-10-25 11:45:40|198252.7|198202.7|198288.6|198163.6|198288.6|198212.5|198252.7|198151.8|11
1729856750000|2024-10-25 11:45:50|198288.3|198163.3|198288.7|198163.7|198289.2|198164.2|198288.3|198163.3|7
1729856760000|2024-10-25 11:46:00|198290|198165|198293.5|198168.5|198293.7|198168.7|198289.6|198164.6|12
1729856770000|2024-10-25 11:46:10|198300.9|198175.9|198302.2|198177.2|198302.5|198177.5|198300.6|198175.6|9
1729856780000|2024-10-25 11:46:20|198301.2|198176.2|198300.6|198175.6|198301.2|198176.2|198286.5|198161.5|13
1729856790000|2024-10-25 11:46:30|198300.4|198175.4|198301.4|198176.4|198301.6|198176.6|198300.3|198175.3|7
1729856800000|2024-10-25 11:46:40|198301.6|198176.6|198300.9|198175.9|198308.9|198183.9|198299.8|198174.8|12
1729856810000|2024-10-25 11:46:50|198301.7|198176.7|198303.3|198178.3|198304|198179|198296.1|198171.1|14
1729856820000|2024-10-25 11:47:00|198303.6|198178.6|198302.8|198177.8|198303.8|198178.8|198302.8|198177.8|5
1729856830000|2024-10-25 11:47:10|198303.1|198178.1|198299.8|198174.8|198311.1|198186.1|198296.7|198171.7|11
1729856840000|2024-10-25 11:47:20|198306.7|198181.7|198308.6|198183.6|198310.9|198185.9|198300.4|198175.4|10
1729856850000|2024-10-25 11:47:30|198308.3|198183.3|198307.4|198182.4|198310.5|198185.5|198299.6|198174.6|20
1729856860000|2024-10-25 11:47:40|198307.7|198182.7|198297.4|198172.4|198313.1|198188.1|198286.9|198161.9|17
1729856870000|2024-10-25 11:47:50|198297.6|198172.6|198314.7|198174|198315|198181.4|198297.6|198172.6|11
1729856880000|2024-10-25 11:48:00|198315|198173.7|198305.5|198162.5|198320.1|198177.7|198305.2|198162.2|18
1729856890000|2024-10-25 11:48:10|198306.2|198162.9|198314.7|198171.3|198319.5|198177.1|198305.5|198162.2|19
1729856900000|2024-10-25 11:48:20|198315.1|198172.3|198313.7|198173.3|198315.1|198173.3|198313.4|198172|9
1729856910000|2024-10-25 11:48:30|198311.7|198174|198316.5|198177.1|198316.5|198179.5|198301.5|198164.4|13
1729856920000|2024-10-25 11:48:40|198317.5|198176.8|198315.4|198172.7|198318.2|198176.8|198314.7|198172.7|9
1729856930000|2024-10-25 11:48:50|198315.7|198173|198316.1|198172.3|198316.7|198173.7|198315.4|198172|20
1729856940000|2024-10-25 11:49:00|198315.7|198172|198316.7|198173|198317.1|198173.3|198315.1|198171.7|11
1729856950000|2024-10-25 11:49:10|198316.4|198172.7|198324|198153|198328|198173|198316.1|198153|20
1729856960000|2024-10-25 11:49:20|198325|198154|198317.9|198169.9|198328|198173.1|198298.5|198143|18
1729856970000|2024-10-25 11:49:30|198318.3|198170.2|198314.9|198172.9|198318.3|198173.5|198308.3|198163|15
1729856980000|2024-10-25 11:49:40|198315.5|198173.5|198301.8|198161.5|198315.5|198173.9|198294.7|198161.1|12
1729856990000|2024-10-25 11:49:50|198310.1|198171.5|198310.5|198167.1|198310.5|198171.5|198301.1|198160.1|12
1729857000000|2024-10-25 11:50:00|198311.2|198166.1|198308|198165.3|198311.2|198166.9|198302.4|198165|13
1729857010000|2024-10-25 11:50:10|198308.3|198165.7|198306.7|198168|198308.3|198168|198306|198165.7|5
1729857020000|2024-10-25 11:50:20|198307.3|198168.3|198309.4|198170.3|198327.8|198189.1|198307.3|198168.3|21
1729857030000|2024-10-25 11:50:30|198317.9|198178.9|198311.5|198170.1|198319.2|198180.5|198309.8|198169.7|15
1729857040000|2024-10-25 11:50:40|198311.8|198170.7|198312.1|198167.1|198312.5|198170.7|198303.7|198167.1|9
1729857050000|2024-10-25 11:50:50|198311.8|198166.7|198306.9|198164.9|198311.8|198166.7|198298.8|198163.5|13
1729857060000|2024-10-25 11:51:00|198303.2|198167.9|198302.9|198167.5|198303.2|198167.9|198302.9|198167.5|2
1729857070000|2024-10-25 11:51:10|198303.5|198167.9|198307.7|198171.9|198314.6|198179.5|198303.5|198167.9|11
1729857080000|2024-10-25 11:51:20|198308|198189.9|198306.7|198169.3|198325.5|198189.9|198302.5|198164.4|24
1729857090000|2024-10-25 11:51:30|198306|198169.6|198317.9|198177.1|198318.2|198181.6|198305.1|198169.4|17
1729857100000|2024-10-25 11:51:40|198319.2|198176.5|198294.3|198169.3|198319.2|198186.8|198286.6|198161.6|14
1729857110000|2024-10-25 11:51:50|198294.6|198169.6|198305.5|198180.5|198307.5|198182.5|198284.7|198159.7|14
1729857120000|2024-10-25 11:52:00|198306.4|198181.4|198308.9|198183.9|198308.9|198183.9|198305.3|198180.3|19
1729857130000|2024-10-25 11:52:10|198292.5|198167.5|198266.3|198216.3|198292.5|198219.3|198257.4|198167.5|11
1729857140000|2024-10-25 11:52:20|198269|198219|198268.2|198218.2|198270.1|198220.1|198264.9|198214.9|10
1729857150000|2024-10-25 11:52:30|198256.4|198206.4|198266.3|198216.3|198269.9|198219.9|198256.4|198206.4|24
1729857160000|2024-10-25 11:52:40|198265.3|198215.3|198265.3|198215.3|198269.6|198219.6|198264.5|198214.5|32
1729857170000|2024-10-25 11:52:50|198267.3|198217.3|198268.9|198218.9|198269.3|198219.3|198264|198214|27
1729857180000|2024-10-25 11:53:00|198267.4|198217.4|198264.1|198214.1|198268.9|198218.9|198262.3|198212.3|11
1729857190000|2024-10-25 11:53:10|198266.8|198216.8|198263|198213|198266.8|198216.8|198263|198213|5
1729857200000|2024-10-25 11:53:20|198265.3|198215.3|198265.9|198215.9|198268.5|198218.5|198263.6|198213.6|8
1729857210000|2024-10-25 11:53:30|198270|198220|198266|198216|198270|198220|198265.7|198215.7|22
1729857220000|2024-10-25 11:53:40|198268.1|198218.1|198267.1|198217.1|198268.2|198218.2|198260.8|198210.8|22
1729857230000|2024-10-25 11:53:50|198269.4|198219.4|198265.3|198215.3|198269.4|198219.4|198264.8|198214.8|30
1729857240000|2024-10-25 11:54:00|198268.3|198218.3|198265|198215|198268.3|198218.3|198262.8|198212.8|27
1729857250000|2024-10-25 11:54:10|198266.5|198216.5|198264.7|198214.7|198305.6|198216.8|198251|198178|30
1729857260000|2024-10-25 11:54:20|198266.7|198216.7|198262.2|198212.2|198267|198217|198262.2|198212.2|25
1729857270000|2024-10-25 11:54:30|198264.2|198214.2|198263|198213|198266.8|198216.8|198262.7|198212.7|28
1729857280000|2024-10-25 11:54:40|198264.3|198214.3|198258.6|198208.6|198265.7|198215.7|198258.6|198208.6|19
1729857290000|2024-10-25 11:54:50|198256.9|198206.9|198265.3|198215.3|198270|198220|198253|198203|11
1729857300000|2024-10-25 11:55:00|198267.4|198217.4|198242.2|198192.2|198267.4|198217.4|198234.4|198184.4|21
1729857310000|2024-10-25 11:55:10|198294.1|198169.1|198244.8|198194.8|198295.7|198194.8|198244.6|198166.6|19
1729857320000|2024-10-25 11:55:20|198257.5|198207.5|198258.8|198208.8|198260.5|198210.5|198256.7|198206.7|9
1729857330000|2024-10-25 11:55:30|198259|198209|198262.3|198212.3|198262.3|198212.3|198256.4|198206.4|15
1729857340000|2024-10-25 11:55:40|198260.5|198210.5|198261.6|198211.6|198264.6|198214.6|198260.5|198210.5|10
1729857350000|2024-10-25 11:55:50|198262|198212|198259.7|198209.7|198262.3|198212.3|198257.1|198207.1|13
1729857360000|2024-10-25 11:56:00|198260.4|198210.4|198272.8|198222.8|198278.7|198228.7|198260.4|198210.4|30
1729857370000|2024-10-25 11:56:10|198273.8|198223.8|198261.3|198211.3|198274.5|198224.5|198261.3|198211.3|23
1729857380000|2024-10-25 11:56:20|198261.1|198211.1|198263.1|198213.1|198263.8|198213.8|198261.1|198211.1|14
1729857390000|2024-10-25 11:56:30|198263.3|198213.3|198263.3|198213.3|198264.4|198214.4|198263.1|198213.1|7
1729857400000|2024-10-25 11:56:40|198264.4|198214.4|198263.4|198213.4|198264.8|198214.8|198262.9|198212.9|11
1729857410000|2024-10-25 11:56:50|198263.9|198213.9|198258.4|198208.4|198264.6|198214.6|198253.8|198203.8|16
1729857420000|2024-10-25 11:57:00|198249.9|198199.9|198252.3|198202.3|198253|198203|198249.9|198199.9|11
1729857430000|2024-10-25 11:57:10|198252.7|198202.7|198258.9|198208.9|198260.8|198210.8|198252.7|198202.7|9
1729857440000|2024-10-25 11:57:20|198259.6|198209.6|198261.3|198211.3|198261.8|198211.8|198259.1|198209.1|12
1729857450000|2024-10-25 11:57:30|198259.5|198209.5|198256.1|198206.1|198259.5|198209.5|198255.4|198205.4|9
1729857460000|2024-10-25 11:57:40|198256.3|198206.3|198228.6|198178.6|198256.3|198206.3|198222.7|198172.7|17
1729857470000|2024-10-25 11:57:50|198228.9|198178.9|198268.8|198143.8|198268.8|198179.9|198228.6|198143.1|13
1729857480000|2024-10-25 11:58:00|198269.3|198144.3|198269.8|198144.8|198269.8|198144.8|198262.7|198137.7|12
1729857490000|2024-10-25 11:58:10|198269.4|198144.4|198270.2|198145.2|198270.2|198145.2|198269.4|198144.4|8
1729857500000|2024-10-25 11:58:20|198269.5|198144.5|198268.3|198143.3|198269.5|198144.5|198267|198142|12
1729857510000|2024-10-25 11:58:30|198268|198143|198243.4|198118.4|198268.9|198143.9|198235.6|198110.6|13
1729857520000|2024-10-25 11:58:40|198243.9|198118.9|198235.7|198110.7|198243.9|198118.9|198235.7|198110.7|18
1729857530000|2024-10-25 11:58:50|198236.3|198111.3|198240.1|198115.1|198240.1|198115.1|198235.9|198110.9|12
1729857540000|2024-10-25 11:59:00|198238.1|198113.1|198240|198115|198240.8|198115.8|198237|198112|21
1729857550000|2024-10-25 11:59:10|198240.7|198115.7|198272.2|198147.2|198272.6|198147.6|198230.3|198105.3|22
1729857560000|2024-10-25 11:59:20|198272.6|198147.6|198277.3|198152.3|198277.3|198152.3|198272.1|198147.1|13
1729857570000|2024-10-25 11:59:30|198277|198152|198278|198153|198278.3|198153.3|198276.7|198151.7|6
1729857580000|2024-10-25 11:59:40|198278.2|198153.2|198296.3|198171.3|198296.3|198171.3|198277.5|198152.5|12
1729857590000|2024-10-25 11:59:50|198295.8|198170.8|198299.3|198174.3|198301.7|198176.7|198295.8|198170.8|19
1729857600000|2024-10-25 12:00:00|198289.8|198164.8|198289.6|198164.6|198290.6|198165.6|198284|198159|17
1729857610000|2024-10-25 12:00:10|198288.9|198163.9|198287.8|198162.8|198290.4|198165.4|198287.4|198162.4|8
1729857620000|2024-10-25 12:00:20|198288|198163|198294.6|198169.6|198295.1|198170.1|198287.1|198162.1|8
1729857630000|2024-10-25 12:00:30|198294.5|198169.5|198292.4|198167.4|198298.2|198173.2|198289.2|198164.2|10
1729857640000|2024-10-25 12:00:40|198292.6|198167.6|198253.9|198128.9|198293.3|198168.3|198252.8|198127.8|17
1729857650000|2024-10-25 12:00:50|198255.6|198130.6|198263.1|198138.1|198266.8|198141.8|198255.6|198130.6|26
1729857660000|2024-10-25 12:01:00|198264.2|198139.2|198246.9|198121.9|198274.4|198149.4|198232|198107|30
1729857670000|2024-10-25 12:01:10|198247.6|198122.6|198246.1|198121.1|198248.8|198123.8|198236.3|198111.3|17
1729857680000|2024-10-25 12:01:20|198246.6|198121.6|198220.2|198095.2|198246.6|198121.6|198207.9|198082.9|32
1729857690000|2024-10-25 12:01:30|198219|198094|198184.3|198134.3|198223.6|198134.3|198183.1|198090.6|33
1729857700000|2024-10-25 12:01:40|198181.4|198131.4|198230.4|198105.4|198232.1|198131.4|198181.4|198093.4|31
1729857710000|2024-10-25 12:01:50|198230.9|198105.9|198209.8|198084.8|198230.9|198105.9|198199.6|198074.6|23
1729857720000|2024-10-25 12:02:00|198209.4|198084.4|198172.5|198122.5|198209.4|198131.1|198166.6|198084.4|22
1729857730000|2024-10-25 12:02:10|198170.8|198120.8|198171.5|198121.5|198171.9|198121.9|198169.6|198119.6|17
1729857740000|2024-10-25 12:02:20|198172.4|198122.4|198158.7|198108.7|198172.4|198122.4|198148.6|198098.6|32
1729857750000|2024-10-25 12:02:30|198158.6|198108.6|198159.3|198109.3|198161.4|198111.4|198153.8|198103.8|35
1729857760000|2024-10-25 12:02:40|198159|198109|198158.4|198108.4|198162.2|198112.2|198157.2|198107.2|31
1729857770000|2024-10-25 12:02:50|198150.1|198100.1|198190.4|198140.4|198190.4|198140.4|198146.7|198060.9|24
1729857780000|2024-10-25 12:03:00|198193.9|198143.9|198263.5|198138.5|198266.2|198178.6|198193.9|198138.5|28
1729857790000|2024-10-25 12:03:10|198264.1|198139.1|198254.4|198129.4|198265.8|198140.8|198251.1|198126.1|14
1729857800000|2024-10-25 12:03:20|198254.2|198129.2|198256.6|198131.6|198259.1|198134.1|198254.2|198129.2|8
1729857810000|2024-10-25 12:03:30|198256.2|198131.2|198256|198131|198257.3|198132.3|198240.2|198115.2|17
1729857820000|2024-10-25 12:03:40|198255.4|198130.4|198255|198130|198255.4|198130.4|198252.7|198127.7|4
1729857830000|2024-10-25 12:03:50|198255.3|198130.3|198255.5|198130.5|198256.1|198131.1|198255.3|198130.3|7
1729857840000|2024-10-25 12:04:00|198256.1|198131.1|198259|198134|198260.1|198135.1|198255.5|198130.5|9
1729857850000|2024-10-25 12:04:10|198258.7|198133.7|198255|198130|198260.6|198135.6|198254.4|198129.4|17
1729857860000|2024-10-25 12:04:20|198254.8|198129.8|198220|198170|198254.8|198171.8|198220|198115.9|21
1729857870000|2024-10-25 12:04:30|198220.2|198170.2|198226.5|198176.5|198230.4|198180.4|198218|198168|34
1729857880000|2024-10-25 12:04:40|198226.7|198176.7|198226.9|198176.9|198230.4|198180.4|198224.9|198174.9|20
1729857890000|2024-10-25 12:04:50|198227.9|198177.9|198228.4|198178.4|198228.4|198178.4|198227.9|198177.9|3
1729857900000|2024-10-25 12:05:00|198228.8|198178.8|198227.8|198177.8|198231.4|198181.4|198226.5|198176.5|23
1729857910000|2024-10-25 12:05:10|198228.9|198178.9|198212.4|198162.4|198228.9|198178.9|198206.2|198156.2|15
1729857920000|2024-10-25 12:05:20|198210.5|198160.5|198207.5|198157.5|198210.5|198160.5|198203.1|198153.1|14
1729857930000|2024-10-25 12:05:30|198207.4|198157.4|198207.5|198157.5|198207.9|198157.9|198203.1|198153.1|16
1729857940000|2024-10-25 12:05:40|198206.4|198156.4|198207.9|198157.9|198208.4|198158.4|198206.4|198156.4|10
1729857950000|2024-10-25 12:05:50|198208.1|198158.1|198209.3|198159.3|198209.5|198159.5|198205.2|198155.2|13
1729857960000|2024-10-25 12:06:00|198207.1|198157.1|198207.7|198157.7|198211.7|198161.7|198202.8|198152.8|21
1729857970000|2024-10-25 12:06:10|198207.2|198157.2|198208.5|198158.5|198208.8|198158.8|198206|198156|9
1729857980000|2024-10-25 12:06:20|198208.3|198158.3|198207.2|198157.2|198226.6|198176.6|198203.9|198153.9|26
1729857990000|2024-10-25 12:06:30|198207.4|198157.4|198205.9|198155.9|198207.4|198157.4|198204.2|198154.2|21
1729858000000|2024-10-25 12:06:40|198243.1|198118.1|198243.8|198118.8|198244.1|198119.1|198234.6|198109.6|23
1729858010000|2024-10-25 12:06:50|198244.7|198119.7|198234.7|198109.7|198244.7|198119.7|198223.7|198098.7|14
1729858020000|2024-10-25 12:07:00|198232.5|198107.5|198238|198113|198239.2|198114.2|198232.1|198107.1|36
1729858030000|2024-10-25 12:07:10|198230.2|198105.2|198229.3|198104.3|198239.4|198114.4|198223|198098|27
1729858040000|2024-10-25 12:07:20|198227.8|198102.8|198233.1|198108.1|198237|198112|198224.3|198099.3|32
1729858050000|2024-10-25 12:07:30|198232.6|198107.6|198181.4|198131.4|198233.9|198142.6|198180.3|198106.4|25
1729858060000|2024-10-25 12:07:40|198179.6|198129.6|198226.9|198101.9|198232.3|198131.4|198179.6|198100.8|18
1729858070000|2024-10-25 12:07:50|198226.6|198101.6|198177.1|198127.1|198226.6|198130.1|198149.8|198077.7|13
1729858080000|2024-10-25 12:08:00|198165.8|198115.8|198154.7|198029.7|198178.2|198128.2|198110.3|198029.7|25
1729858090000|2024-10-25 12:08:10|198155.2|198030.2|198157.5|198032.5|198157.6|198032.6|198149.9|198024.9|23
1729858100000|2024-10-25 12:08:20|198157.4|198032.4|198165.4|198040.4|198171.3|198046.3|198157.4|198032.4|25
1729858110000|2024-10-25 12:08:30|198165.7|198040.7|198166.2|198041.2|198167.6|198042.6|198161.4|198036.4|21
1729858120000|2024-10-25 12:08:40|198165.8|198040.8|198171.6|198046.6|198172.2|198047.2|198158.9|198033.9|26
1729858130000|2024-10-25 12:08:50|198170.7|198045.7|198182.5|198057.5|198183.5|198058.5|198166.2|198041.2|20
1729858140000|2024-10-25 12:09:00|198181.6|198056.6|198177|198052|198184.4|198059.4|198175.7|198050.7|22
1729858150000|2024-10-25 12:09:10|198181.4|198056.4|198184.4|198059.4|198184.9|198059.9|198178.8|198053.8|27
1729858160000|2024-10-25 12:09:20|198178|198053|198180.8|198055.8|198184.6|198059.6|198176.5|198051.5|38
1729858170000|2024-10-25 12:09:30|198180.1|198055.1|198157.2|198032.2|198182.1|198057.1|198152.4|198027.4|35
1729858180000|2024-10-25 12:09:40|198156.6|198031.6|198129.5|198004.5|198156.6|198031.6|198080.4|198004.5|23
1729858190000|2024-10-25 12:09:50|198129.1|198004.1|198098|198048|198129.7|198048|198084.7|197997.1|25
1729858200000|2024-10-25 12:10:00|198100.8|198050.8|198095.3|198045.3|198100.8|198050.8|198089|198039|30
1729858210000|2024-10-25 12:10:10|198095.9|198045.9|198088.8|198038.8|198097.4|198047.4|198081.1|198031.1|32
1729858220000|2024-10-25 12:10:20|198088.3|198038.3|198117.4|197992.4|198129.2|198042.5|198088.3|197985.3|31
1729858230000|2024-10-25 12:10:30|198116|197991|198114.5|197989.5|198117.6|198039.8|198089.8|197981.9|31
1729858240000|2024-10-25 12:10:40|198113.1|197988.1|198120.7|197995.7|198126.3|198050.7|198093.5|197988.1|33
1729858250000|2024-10-25 12:10:50|198121.4|197996.4|198094.5|198044.5|198121.4|198046.8|198092.6|197983.6|24
1729858260000|2024-10-25 12:11:00|198093.7|198043.7|198095.5|198045.5|198096.5|198046.5|198085.9|198035.9|15
1729858270000|2024-10-25 12:11:10|198095.9|198045.9|198096.4|198046.4|198121|198047.4|198095.1|197994.7|19
1729858280000|2024-10-25 12:11:20|198096.2|198046.2|198095.7|198045.7|198120.2|198047.8|198095.7|197986.9|26
1729858290000|2024-10-25 12:11:30|198095.9|198045.9|198094.5|198044.5|198096.4|198046.4|198087.3|198037.3|11
1729858300000|2024-10-25 12:11:40|198095.2|198045.2|198120.6|197995.6|198120.6|198046.5|198093.6|197995.6|14
1729858310000|2024-10-25 12:11:50|198120.4|197995.4|198121.1|197996.1|198121.1|198021.6|198070.3|197994.9|12
1729858320000|2024-10-25 12:12:00|198120.8|197995.8|198087.1|198037.1|198120.8|198047.3|198070.8|197994.1|24
1729858330000|2024-10-25 12:12:10|198038.9|197988.9|198103|197978|198116.4|198043|198036.1|197967.5|24
1729858340000|2024-10-25 12:12:20|198103.4|197978.4|198112.2|197987.2|198113.7|197988.7|198102.7|197977.7|17
1729858350000|2024-10-25 12:12:30|198112.4|197987.4|198113.9|197988.9|198114.9|197989.9|198112.1|197987.1|10
1729858360000|2024-10-25 12:12:40|198113.7|197988.7|198114.2|197989.2|198117.7|197992.7|198113.7|197988.7|8
1729858370000|2024-10-25 12:12:50|198115|197990|198154.8|198029.8|198161.9|198036.9|198114.4|197989.4|11
1729858380000|2024-10-25 12:13:00|198153.6|198028.6|198168.8|198043.8|198182.1|198057.1|198152.7|198027.7|18
1729858390000|2024-10-25 12:13:10|198165.3|198040.3|198139.6|198089.6|198169.8|198089.6|198119.5|198036.1|34
1729858400000|2024-10-25 12:13:20|198140.4|198090.4|198137.9|198087.9|198140.4|198090.4|198136.9|198086.9|14
1729858410000|2024-10-25 12:13:30|198138.2|198088.2|198158.5|198108.5|198159.8|198109.8|198138.2|198088.2|14
1729858420000|2024-10-25 12:13:40|198159.1|198109.1|198191.7|198141.7|198198.8|198148.8|198159.1|198109.1|32
1729858430000|2024-10-25 12:13:50|198192|198142|198192.5|198142.5|198196.2|198146.2|198187.4|198137.4|17
1729858440000|2024-10-25 12:14:00|198230.4|198105.4|198227.8|198102.8|198230.7|198105.7|198226.5|198101.5|14
1729858450000|2024-10-25 12:14:10|198227|198102|198228|198103|198228|198103|198226.1|198101.1|12
1729858460000|2024-10-25 12:14:20|198227.1|198102.1|198227.1|198102.1|198227.2|198102.2|198225.9|198100.9|9
1729858470000|2024-10-25 12:14:30|198226.3|198101.3|198227.6|198102.6|198228.4|198103.4|198226.3|198101.3|10
1729858480000|2024-10-25 12:14:40|198226.6|198101.6|198228.6|198103.6|198228.6|198103.6|198226.6|198101.6|6
1729858490000|2024-10-25 12:14:50|198228.1|198103.1|198227.6|198102.6|198230.7|198105.7|198226.2|198101.2|12
1729858500000|2024-10-25 12:15:00|198229|198104|198225.3|198100.3|198229.8|198104.8|198217.3|198092.3|17
1729858510000|2024-10-25 12:15:10|198225|198100|198222.6|198097.6|198232.1|198107.1|198220|198095|20
1729858520000|2024-10-25 12:15:20|198222.4|198097.4|198228.9|198103.9|198231.2|198106.2|198220.6|198095.6|16
1729858530000|2024-10-25 12:15:30|198229.2|198104.2|198234.3|198109.3|198237|198112|198223.9|198098.9|15
1729858540000|2024-10-25 12:15:40|198234.7|198109.7|198233.9|198108.9|198234.7|198109.7|198233.9|198108.9|4
1729858550000|2024-10-25 12:15:50|198234.5|198109.5|198229.2|198104.2|198234.5|198109.5|198224.1|198099.1|12
1729858560000|2024-10-25 12:16:00|198220.3|198095.3|198240|198115|198240.8|198115.8|198220.3|198095.3|14
1729858570000|2024-10-25 12:16:10|198237.2|198112.2|198252.8|198127.8|198253.6|198128.6|198233.7|198108.7|16
1729858580000|2024-10-25 12:16:20|198252.2|198127.2|198256.8|198131.8|198256.8|198131.8|198245.3|198120.3|13
1729858590000|2024-10-25 12:16:30|198253.4|198128.4|198249.6|198124.6|198258.8|198133.8|198247.6|198122.6|17
1729858600000|2024-10-25 12:16:40|198249.4|198124.4|198245.6|198120.6|198251.7|198126.7|198245.6|198120.6|14
1729858610000|2024-10-25 12:16:50|198245.3|198120.3|198282.2|198157.2|198295.4|198170.4|198245|198120|13
1729858620000|2024-10-25 12:17:00|198281.6|198156.6|198289.8|198164.8|198293.9|198168.9|198277.2|198152.2|13
1729858630000|2024-10-25 12:17:10|198290.3|198165.3|198288.7|198163.7|198291.3|198166.3|198284.3|198159.3|12
1729858640000|2024-10-25 12:17:20|198289.2|198164.2|198276.6|198151.6|198289.2|198164.2|198271.8|198146.8|16
1729858650000|2024-10-25 12:17:30|198278.1|198153.1|198280|198155|198281.1|198156.1|198277.6|198152.6|11
1729858660000|2024-10-25 12:17:40|198279.5|198154.5|198248.1|198198.1|198288.9|198198.6|198247.4|198154.5|15
1729858670000|2024-10-25 12:17:50|198248.6|198198.6|198288.6|198238.6|198289.2|198239.2|198245.3|198195.3|27
1729858680000|2024-10-25 12:18:00|198288.1|198238.1|198272.1|198222.1|198288.1|198238.1|198270.2|198220.2|18
1729858690000|2024-10-25 12:18:10|198272.5|198222.5|198379|198254|198379.3|198292.1|198272.5|198222.5|26
1729858700000|2024-10-25 12:18:20|198378.1|198253.1|198382.6|198257.6|198383.3|198258.3|198377.8|198252.8|17
1729858710000|2024-10-25 12:18:30|198383.1|198258.1|198360.8|198235.8|198383.1|198258.1|198360.8|198235.8|16
1729858720000|2024-10-25 12:18:40|198361.9|198236.9|198361.7|198236.7|198361.9|198236.9|198361.2|198236.2|8
1729858730000|2024-10-25 12:18:50|198361.2|198236.2|198361|198236|198361.2|198236.2|198360.7|198235.7|5
1729858740000|2024-10-25 12:19:00|198360.5|198235.5|198365|198240|198366.1|198241.1|198353.5|198228.5|9
1729858750000|2024-10-25 12:19:10|198365.5|198240.5|198380.4|198255.4|198380.4|198255.4|198353.9|198228.9|15
1729858760000|2024-10-25 12:19:20|198379.9|198254.9|198372.3|198247.3|198380.8|198255.8|198371.6|198246.6|11
1729858770000|2024-10-25 12:19:30|198372|198247|198373.7|198248.7|198374.3|198249.3|198369.3|198244.3|11
1729858780000|2024-10-25 12:19:40|198374.6|198249.6|198325.4|198275.4|198376|198281.9|198325.4|198239.7|22
1729858790000|2024-10-25 12:19:50|198326.1|198276.1|198347|198297|198347|198297|198326.1|198276.1|13
1729858800000|2024-10-25 12:20:00|198340.8|198290.8|198393.6|198343.6|198393.6|198343.6|198330.2|198280.2|34
1729858810000|2024-10-25 12:20:10|198392.7|198342.7|198458.1|198333.1|198458.1|198365.4|198391.1|198332.2|27
1729858820000|2024-10-25 12:20:20|198457.6|198332.6|198456.7|198331.7|198459.1|198334.1|198455|198330|18
1729858830000|2024-10-25 12:20:30|198457|198332|198463.4|198338.4|198472.6|198347.6|198437.1|198312.1|21
1729858840000|2024-10-25 12:20:40|198462.9|198337.9|198463.4|198338.4|198465|198340|198462.9|198337.9|14
1729858850000|2024-10-25 12:20:50|198463.7|198338.7|198471.8|198346.8|198478.5|198353.5|198461|198336|22
1729858860000|2024-10-25 12:21:00|198470.2|198345.2|198434.6|198384.6|198479.1|198387.7|198430.3|198339.4|21
1729858870000|2024-10-25 12:21:10|198435.1|198385.1|198355.8|198305.8|198435.1|198385.1|198355.5|198305.5|24
1729858880000|2024-10-25 12:21:20|198358.5|198308.5|198390.2|198265.2|198391|198312.4|198338|198263.3|26
1729858890000|2024-10-25 12:21:30|198390.5|198265.5|198296.5|198171.5|198391.7|198266.7|198279.6|198169.4|30
1729858900000|2024-10-25 12:21:40|198297|198172|198269.6|198144.6|198305.1|198180.1|198268.7|198143.7|22
1729858910000|2024-10-25 12:21:50|198269.3|198144.3|198320.8|198195.8|198343.9|198218.9|198269|198144|27
1729858920000|2024-10-25 12:22:00|198314.8|198189.8|198272.6|198147.6|198314.8|198189.8|198272.6|198147.6|25
1729858930000|2024-10-25 12:22:10|198273.9|198148.9|198277.3|198152.3|198282.2|198157.2|198273.7|198148.7|15
1729858940000|2024-10-25 12:22:20|198282.4|198157.4|198276.2|198151.2|198282.4|198157.4|198272.9|198147.9|14
1729858950000|2024-10-25 12:22:30|198276.6|198151.6|198275.8|198150.8|198279.8|198154.8|198275.5|198150.5|9
1729858960000|2024-10-25 12:22:40|198275.2|198150.2|198280.7|198155.7|198280.7|198155.7|198274.6|198149.6|8
1729858970000|2024-10-25 12:22:50|198287.6|198237.6|198281.3|198231.3|198297.2|198247.2|198278|198228|25
1729858980000|2024-10-25 12:23:00|198276.6|198226.6|198312.4|198187.4|198313.2|198233.2|198269.5|198187|19
1729858990000|2024-10-25 12:23:10|198312.5|198187.5|198313.3|198188.3|198317.3|198192.3|198312|198187|10
1729859000000|2024-10-25 12:23:20|198312.8|198187.8|198313.3|198188.3|198313.3|198188.3|198312|198187|7
1729859010000|2024-10-25 12:23:30|198313.5|198188.5|198313|198188|198313.8|198188.8|198313|198188|9
1729859020000|2024-10-25 12:23:40|198313.3|198188.3|198325.3|198275.3|198350.8|198277.2|198306.2|198187.3|15
1729859030000|2024-10-25 12:23:50|198324.2|198274.2|198310.7|198260.7|198348.6|198274.2|198295.5|198220.1|32
1729859040000|2024-10-25 12:24:00|198311.7|198261.7|198307.4|198257.4|198311.7|198261.7|198304.5|198254.5|33
1729859050000|2024-10-25 12:24:10|198307.6|198257.6|198313.5|198263.5|198318.8|198268.8|198307.6|198257.6|15
1729859060000|2024-10-25 12:24:20|198313.3|198263.3|198315.8|198265.8|198318.4|198268.4|198312.1|198262.1|19
1729859070000|2024-10-25 12:24:30|198314|198264|198312.8|198262.8|198315.6|198265.6|198308.6|198258.6|21
1729859080000|2024-10-25 12:24:40|198311.9|198261.9|198301.2|198251.2|198312.4|198262.4|198300.8|198250.8|10
1729859090000|2024-10-25 12:24:50|198300.6|198250.6|198297.1|198247.1|198301.3|198251.3|198297.1|198247.1|11
1729859100000|2024-10-25 12:25:00|198293.7|198243.7|198295.2|198245.2|198295.2|198245.2|198293.5|198243.5|12
1729859110000|2024-10-25 12:25:10|198295.3|198245.3|198340.5|198215.5|198374.5|198256.9|198295.2|198215.5|21
1729859120000|2024-10-25 12:25:20|198344.7|198219.7|198329.7|198204.7|198346.1|198221.1|198326.7|198201.7|26
1729859130000|2024-10-25 12:25:30|198329.2|198204.2|198285.3|198160.3|198329.2|198204.2|198284.7|198159.7|20
1729859140000|2024-10-25 12:25:40|198286|198161|198267.9|198142.9|198286|198161|198261.6|198136.6|24
1729859150000|2024-10-25 12:25:50|198268.3|198143.3|198267.4|198142.4|198271.5|198146.5|198264.9|198139.9|18
1729859160000|2024-10-25 12:26:00|198251|198126|198259.7|198134.7|198259.7|198134.7|198241.7|198116.7|20
1729859170000|2024-10-25 12:26:10|198260.7|198135.7|198301.3|198176.3|198309.8|198220.6|198257.2|198132.2|22
1729859180000|2024-10-25 12:26:20|198298.2|198173.2|198294|198169|198303.6|198178.6|198287.2|198162.2|23
1729859190000|2024-10-25 12:26:30|198293|198168|198307.7|198182.7|198307.7|198182.7|198293|198168|13
1729859200000|2024-10-25 12:26:40|198308|198183|198307.2|198182.2|198308|198183|198306.7|198181.7|10
1729859210000|2024-10-25 12:26:50|198307|198182|198327.4|198202.4|198333.2|198208.2|198301.5|198176.5|14
1729859220000|2024-10-25 12:27:00|198338.2|198213.2|198325.7|198200.7|198338.2|198213.2|198324.2|198199.2|12
1729859230000|2024-10-25 12:27:10|198324.1|198199.1|198325.8|198200.8|198327.9|198202.9|198324.1|198199.1|8
1729859240000|2024-10-25 12:27:20|198328.2|198203.2|198329.2|198204.2|198329.6|198204.6|198327.9|198202.9|8
1729859250000|2024-10-25 12:27:30|198329|198204|198308.5|198258.5|198331.4|198259.2|198293.4|198204|9
1729859260000|2024-10-25 12:27:40|198308.6|198258.6|198308.3|198258.3|198309.6|198259.6|198307.8|198257.8|7
1729859270000|2024-10-25 12:27:50|198307.9|198257.9|198314|198264|198314|198264|198307.9|198257.9|5
1729859280000|2024-10-25 12:28:00|198315.3|198265.3|198312|198262|198315.6|198265.6|198307.2|198257.2|18
1729859290000|2024-10-25 12:28:10|198311.6|198261.6|198311.3|198261.3|198311.9|198261.9|198307|198257|23
1729859300000|2024-10-25 12:28:20|198308.3|198258.3|198308.5|198258.5|198312.1|198262.1|198307.7|198257.7|24
1729859310000|2024-10-25 12:28:30|198310|198260|198309.8|198259.8|198310.5|198260.5|198305.7|198255.7|17
1729859320000|2024-10-25 12:28:40|198310|198260|198309.9|198259.9|198310.6|198260.6|198307.8|198257.8|21
1729859330000|2024-10-25 12:28:50|198310.3|198260.3|198305.7|198255.7|198312.8|198262.8|198293.9|198243.9|34
1729859340000|2024-10-25 12:29:00|198313|198263|198341.9|198216.9|198382.4|198293.2|198313|198215.7|20
1729859350000|2024-10-25 12:29:10|198343.7|198218.7|198297.6|198137.9|198343.7|198218.7|198251.5|198109.2|14
1729859360000|2024-10-25 12:29:20|198298.4|198136.2|198335|198172.3|198341.4|198180.3|198293.9|198126.4|20
1729859370000|2024-10-25 12:29:30|198338.9|198171.7|198345.3|198171|198345.3|198174.1|198322.9|198165.7|11
1729859380000|2024-10-25 12:29:40|198339.2|198165|198313|198138.1|198346.3|198171.7|198313|198138.1|13
1729859390000|2024-10-25 12:29:50|198346.6|198125|198365.2|198069.3|198365.2|198127.8|198336.5|198069.3|24
1729859400000|2024-10-25 12:30:00|198374.9|198080.9|198275.9|198101|198374.9|198101|198275.9|198057.8|22
1729859410000|2024-10-25 12:30:10|198271|198093.7|198259.6|198129.8|198279|198133.2|198255.7|198093.7|14
1729859420000|2024-10-25 12:30:20|198264.1|198134.3|198316.7|198191.7|198322.5|198195.4|198264.1|198134.3|11
1729859430000|2024-10-25 12:30:30|198314.2|198189.2|198258.2|198133.2|198316.5|198191.5|198227.9|198102.9|18
1729859440000|2024-10-25 12:30:40|198239.1|198114.1|198229.1|198104.1|198239.1|198114.1|198229.1|198104.1|4
1729859450000|2024-10-25 12:30:50|198235.6|198110.6|198247.7|198122.7|198248.4|198123.4|198235.6|198110.6|8
1729859460000|2024-10-25 12:31:00|198246.9|198121.9|198207.8|198082.8|198250.3|198125.3|198205.2|198080.2|22
1729859470000|2024-10-25 12:31:10|198205.7|198080.7|198216|198091|198217.6|198092.6|198205.7|198080.7|10
1729859480000|2024-10-25 12:31:20|198178|198128|198213.3|198088.3|198223.5|198128.8|198177.8|198084.1|13
1729859490000|2024-10-25 12:31:30|198213.1|198088.1|198214.5|198089.5|198214.6|198089.6|198205.7|198080.7|14
1729859500000|2024-10-25 12:31:40|198217.4|198092.4|198270.4|198145.4|198281.4|198196.2|198217.4|198092.4|17
1729859510000|2024-10-25 12:31:50|198270.3|198145.3|198243|198193|198284.3|198196|198242.8|198145.3|9
1729859520000|2024-10-25 12:32:00|198242.8|198192.8|198229.5|198179.5|198244.5|198194.5|198229.5|198179.5|12
1729859530000|2024-10-25 12:32:10|198232.4|198182.4|198316.5|198191.5|198331.8|198206.8|198232.4|198182.4|5
1729859540000|2024-10-25 12:32:20|198316.8|198191.8|198317.7|198192.7|198355.9|198230.9|198311.9|198186.9|20
1729859550000|2024-10-25 12:32:30|198316.5|198191.5|198305.4|198180.4|198316.5|198191.5|198305.1|198180.1|9
1729859560000|2024-10-25 12:32:40|198305.7|198180.7|198287.9|198162.9|198306.4|198181.4|198268.5|198143.5|15
1729859570000|2024-10-25 12:32:50|198287.7|198162.7|198209.3|198159.3|198287.7|198162.7|198202.2|198147.6|8
1729859580000|2024-10-25 12:33:00|198206.8|198156.8|198185.5|198060.5|198211.7|198156.8|198163.2|198059.6|31
1729859590000|2024-10-25 12:33:10|198185.9|198060.9|198187.1|198062.1|198187.4|198062.4|198185.5|198060.5|7
1729859600000|2024-10-25 12:33:20|198180.5|198055.5|198187.4|198062.4|198198.7|198115.7|198159.5|198055.5|14
1729859610000|2024-10-25 12:33:30|198187.9|198062.9|198190.6|198065.6|198193.1|198068.1|198187|198062|11
1729859620000|2024-10-25 12:33:40|198190.7|198065.7|198195|198070|198195|198070|198186.3|198061.3|11
1729859630000|2024-10-25 12:33:50|198194.6|198069.6|198156.6|198106.6|198195.2|198108.9|198155.3|198064.9|19
1729859640000|2024-10-25 12:34:00|198155.3|198105.3|198158.3|198108.3|198158.3|198108.3|198144.9|198094.9|20
1729859650000|2024-10-25 12:34:10|198158.5|198108.5|198156.1|198106.1|198159.4|198109.4|198152.4|198102.4|19
1729859660000|2024-10-25 12:34:20|198157|198107|198184.5|198134.5|198195.6|198145.6|198157|198107|32
1729859670000|2024-10-25 12:34:30|198186.8|198136.8|198177.4|198127.4|198187.5|198137.5|198174|198124|32
1729859680000|2024-10-25 12:34:40|198177.7|198127.7|198148.7|198098.7|198177.7|198127.7|198148.7|198098.7|20
1729859690000|2024-10-25 12:34:50|198150.7|198100.7|198147.8|198097.8|198151.9|198101.9|198142.8|198092.8|24
1729859700000|2024-10-25 12:35:00|198147.4|198097.4|198092.6|197962.8|198147.4|198097.4|198076.4|197958.7|31
1729859710000|2024-10-25 12:35:10|198094|197964.8|198074.7|197949.7|198104.8|197975.9|198074.7|197949.7|22
1729859720000|2024-10-25 12:35:20|198070.4|197945.4|198032.6|197907.6|198070.4|197945.4|198032|197907|17
1729859730000|2024-10-25 12:35:30|198032.8|197907.8|197987.1|197937.1|198035.4|197937.1|197987.1|197901.1|21
1729859740000|2024-10-25 12:35:40|197986.9|197936.9|198021.7|197971.7|198032.8|197982.8|197985.7|197935.7|27
1729859750000|2024-10-25 12:35:50|198005.4|197955.4|198021.6|197971.6|198026.4|197976.4|197998.8|197948.8|26
1729859760000|2024-10-25 12:36:00|198019.8|197969.8|198021.1|197971.1|198029.2|197979.2|198019.8|197969.8|18
1729859770000|2024-10-25 12:36:10|198021.4|197971.4|198109.6|197984.6|198115.9|198027.1|198020.9|197970.9|21
1729859780000|2024-10-25 12:36:20|198109.7|197984.7|198081.4|198031.4|198116.6|198034.1|198076.2|197983.7|21
1729859790000|2024-10-25 12:36:30|198081.6|198031.6|198079.2|198029.2|198090.2|198040.2|198075.7|198025.7|24
1729859800000|2024-10-25 12:36:40|198078.4|198028.4|198082.2|198032.2|198083.2|198033.2|198078.4|198028.4|23
1729859810000|2024-10-25 12:36:50|198081.5|198031.5|198081.5|198031.5|198082.7|198032.7|198081.3|198031.3|9
1729859820000|2024-10-25 12:37:00|198081.8|198031.8|198139.2|198014.2|198156.9|198050.1|198074.5|198014.2|21
1729859830000|2024-10-25 12:37:10|198140.5|198015.5|198097.1|198047.1|198164.8|198057|198090.5|198015.3|33
1729859840000|2024-10-25 12:37:20|198087.5|198037.5|198074.5|198024.5|198091.9|198041.9|198074.5|198024.5|26
1729859850000|2024-10-25 12:37:30|198075.9|198025.9|198065.6|198015.6|198077.3|198027.3|198065.6|198015.6|26
1729859860000|2024-10-25 12:37:40|198067.5|198017.5|198076.7|198026.7|198079.5|198029.5|198065.8|198015.8|31
1729859870000|2024-10-25 12:37:50|198078.4|198028.4|198075.1|198025.1|198079.9|198029.9|198074.1|198024.1|31
1729859880000|2024-10-25 12:38:00|198077.8|198027.8|198067.4|198017.4|198077.8|198027.8|198067.4|198017.4|37
1729859890000|2024-10-25 12:38:10|198069.1|198019.1|198109.5|197984.5|198110.9|198025|198068.9|197984.5|33
1729859900000|2024-10-25 12:38:20|198108.6|197983.6|198184.9|198059.9|198184.9|198059.9|198107.2|197977.8|19
1729859910000|2024-10-25 12:38:30|198187.3|198062.3|198172.4|198047.4|198187.3|198062.3|198168.8|198043.8|16
1729859920000|2024-10-25 12:38:40|198168.9|198043.9|198173.1|198048.1|198173.1|198048.1|198165.6|198040.6|13
1729859930000|2024-10-25 12:38:50|198178|198053|198144.7|198019.7|198180.2|198055.2|198144.7|198019.7|16
1729859940000|2024-10-25 12:39:00|198143.8|198018.8|198123.1|197998.1|198143.8|198018.8|198123.1|197998.1|17
1729859950000|2024-10-25 12:39:10|198124.7|197999.7|198079.3|197954.3|198124.7|197999.7|198079.3|197954.3|20
1729859960000|2024-10-25 12:39:20|198077.9|197952.9|198074.9|197949.9|198083.9|197958.9|198074.9|197949.9|7
1729859970000|2024-10-25 12:39:30|198068|197943|198067.3|197942.3|198070.4|197945.4|198062.8|197937.8|13
1729859980000|2024-10-25 12:39:40|198066.8|197941.8|198074.4|197949.4|198084.8|197959.8|198066.8|197941.8|17
1729859990000|2024-10-25 12:39:50|198074.5|197949.5|198080.6|197955.6|198080.6|197955.6|198074.5|197949.5|3
1729860000000|2024-10-25 12:40:00|198077.4|197952.4|198093.9|197968.9|198099.7|197974.7|198077.4|197952.4|10
1729860010000|2024-10-25 12:40:10|198098.7|197973.7|198086.8|197961.8|198110.9|197985.9|198082.6|197957.6|13
1729860020000|2024-10-25 12:40:20|198086.1|197961.1|198090.8|197965.8|198101.3|197976.3|198082.3|197957.3|19
1729860030000|2024-10-25 12:40:30|198089.9|197964.9|198122.3|197997.3|198125.1|198000.1|198081.2|197956.2|19
1729860040000|2024-10-25 12:40:40|198123|197998|198171.5|198046.5|198171.5|198046.5|198123|197998|10
1729860050000|2024-10-25 12:40:50|198172.5|198047.5|198159.2|198034.2|198172.5|198047.5|198155.6|198030.6|13
1729860060000|2024-10-25 12:41:00|198157.1|198032.1|198118.9|197993.9|198157.5|198032.5|198111.8|197986.8|20
1729860070000|2024-10-25 12:41:10|198119.6|197994.6|198123|197998|198123.2|197998.2|198111.9|197986.9|10
1729860080000|2024-10-25 12:41:20|198122.5|197997.5|198123|197998|198123|197998|198122.5|197997.5|2
1729860090000|2024-10-25 12:41:30|198116.5|197991.5|198126.1|197992.9|198127.8|197998.7|198116.5|197991.5|12
1729860100000|2024-10-25 12:41:40|198126||198125.8||198126||198125.8||2
1729860110000|2024-10-25 12:41:50|198119.6|197986.6|198178.1|198053.1|198179.5|198054.5|198109.7|197981.7|19
1729860120000|2024-10-25 12:42:00|198182.9|198057.9|198158.5|198033.5|198182.9|198057.9|198152.4|198027.4|8
1729860130000|2024-10-25 12:42:10|198152.8|198027.8|198080.6|197955.6|198152.8|198027.8|198064.3|197939.3|16
1729860140000|2024-10-25 12:42:20|198072.9|197947.9|198098.6|197973.6|198100.9|197975.9|198049.3|197924.3|23
1729860150000|2024-10-25 12:42:30|198097|197972|198079.4|197954.4|198097.6|197972.6|198079.4|197954.4|18
1729860160000|2024-10-25 12:42:40|198078.2|197953.2|198053.3|197928.3|198083.2|197958.2|198050.4|197925.4|18
1729860170000|2024-10-25 12:42:50|198053.6|197928.6|198052.7|197927.7|198057|197932|198052|197927|7
1729860180000|2024-10-25 12:43:00|198048.9|197923.9|198009.3|197884.3|198074.1|197949.1|198001.9|197876.9|25
1729860190000|2024-10-25 12:43:10|198007.8|197882.8|198035.1|197910.1|198036.7|197911.7|198002.5|197877.5|12
1729860200000|2024-10-25 12:43:20|198035.9|197910.9|198049.2|197924.2|198054.8|197929.8|198035.9|197910.9|14
1729860210000|2024-10-25 12:43:30|198048.9|197923.9|198047.5|197922.5|198056.7|197931.7|198041.8|197916.8|5
1729860220000|2024-10-25 12:43:40|198046.7|197921.7|198027.1|197902.1|198046.7|197921.7|198027.1|197902.1|15
1729860230000|2024-10-25 12:43:50|198028.5|197903.5|198013|197888|198034.5|197909.5|198004.8|197879.8|16
1729860240000|2024-10-25 12:44:00|198012.9|197887.9|197996|197871|198012.9|197887.9|197994.2|197869.2|12
1729860250000|2024-10-25 12:44:10|197991.6|197866.6|198007.7|197882.7|198010.7|197885.7|197991.6|197866.6|14
1729860260000|2024-10-25 12:44:20|198009.3|197884.3|198035.5|197910.5|198035.5|197910.5|198009.3|197884.3|17
1729860270000|2024-10-25 12:44:30|198039.4|197914.4|198049.7|197924.7|198049.7|197924.7|198037.5|197912.5|6
1729860280000|2024-10-25 12:44:40|198042.4|197917.4|198038|197913|198042.4|197917.4|198037.7|197912.7|10
1729860290000|2024-10-25 12:44:50|198038.6|197913.6|198042.8|197917.8|198052.1|197927.1|198038.6|197913.6|9
1729860300000|2024-10-25 12:45:00|198040.9|197915.9|198035.8|197910.8|198040.9|197915.9|198033.2|197908.2|14
1729860310000|2024-10-25 12:45:10|198035.2|197910.2|197991.3|197941.3|198047.4|197970.8|197991.3|197909|25
1729860320000|2024-10-25 12:45:20|197991|197941|197994.7|197944.7|197995.6|197945.6|197988.2|197938.2|8
1729860330000|2024-10-25 12:45:30|197994.5|197944.5|198043|197918|198043|197944.8|197991.8|197917.7|8
1729860340000|2024-10-25 12:45:40|198045.2|197920.2|198050.9|197925.9|198051.7|197926.7|198041.9|197916.9|16
1729860350000|2024-10-25 12:45:50|198049|197924|198055.9|197930.9|198056.1|197931.1|198043.7|197918.7|12
1729860360000|2024-10-25 12:46:00|197996.9|197946.9|198042.3|197917.3|198045.9|197946.9|197996.9|197914.3|16
1729860370000|2024-10-25 12:46:10|198045.6|197920.6|198042.9|197917.9|198049.9|197940.7|197990.7|197914.4|18
1729860380000|2024-10-25 12:46:20|198042.3|197917.3|198038.8|197913.8|198047.5|197942.4|197992.4|197907.9|14
1729860390000|2024-10-25 12:46:30|198038.6|197913.6|198042.4|197917.4|198042.5|197917.5|198038.6|197913.6|14
1729860400000|2024-10-25 12:46:40|198042.2|197917.2|198037.6|197912.6|198042.5|197942.9|197992.9|197905.4|15
1729860410000|2024-10-25 12:46:50|198037.8|197912.8|198042.3|197917.3|198042.3|197940.6|197990.6|197912.8|8
1729860420000|2024-10-25 12:47:00|198042.5|197917.5|198005.9|197880.9|198042.5|197917.5|198000.6|197875.6|17
1729860430000|2024-10-25 12:47:10|197999.7|197874.7|198001.5|197876.5|198006.7|197881.7|197996.4|197871.4|19
1729860440000|2024-10-25 12:47:20|197993.7|197868.7|198006.5|197881.5|198007.7|197882.7|197993.7|197868.7|17
1729860450000|2024-10-25 12:47:30|198006.2|197881.2|198001.8|197951.8|198009.7|197951.8|197991.7|197868.2|21
1729860460000|2024-10-25 12:47:40|198001.2|197951.2|198039.7|197914.7|198056.9|197951.2|197986.4|197893.3|21
1729860470000|2024-10-25 12:47:50|198039.5|197914.5|198021.8|197896.8|198039.5|197914.5|198021.8|197896.8|13
1729860480000|2024-10-25 12:48:00|198020.8|197895.8|197997.9|197872.9|198020.8|197895.8|197990.7|197865.7|22
1729860490000|2024-10-25 12:48:10|197997.7|197872.7|197994.8|197869.8|198004.2|197879.2|197994.8|197869.8|22
1729860500000|2024-10-25 12:48:20|198000.3|197875.3|197994.3|197869.3|198000.3|197875.3|197990.4|197865.4|17
1729860510000|2024-10-25 12:48:30|197994.6|197869.6|197996.3|197871.3|197997.1|197872.1|197994.6|197869.6|12
1729860520000|2024-10-25 12:48:40|197996.6|197871.6|198008.3|197883.3|198025.5|197900.5|197994.3|197869.3|23
1729860530000|2024-10-25 12:48:50|198008.6|197883.6|198004.8|197879.8|198008.6|197883.6|197999.8|197874.8|9
1729860540000|2024-10-25 12:49:00|197997.8|197872.8|198004.7|197879.7|198009.1|197884.1|197996.1|197871.1|27
1729860550000|2024-10-25 12:49:10|198004.8|197879.8|197957|197907|198004.8|197945.3|197956.7|197879.8|21
1729860560000|2024-10-25 12:49:20|197957.5|197907.5|197962.2|197912.2|197963.2|197913.2|197955.5|197905.5|13
1729860570000|2024-10-25 12:49:30|197960.3|197910.3|197904.2|197854.2|197963.1|197913.1|197904.2|197854.2|23
1729860580000|2024-10-25 12:49:40|197904.7|197854.7|197883.1|197833.1|197907.8|197857.8|197877.6|197827.6|34
1729860590000|2024-10-25 12:49:50|197883.4|197833.4|197903.6|197853.6|197903.6|197853.6|197883.4|197833.4|35
1729860600000|2024-10-25 12:50:00|197901.2|197851.2|197922.4|197797.4|197922.4|197851.2|197874.7|197790.8|32
1729860610000|2024-10-25 12:50:10|197924.5|197799.5|197912.3|197787.3|197966.8|197841.8|197911.6|197786.6|26
1729860620000|2024-10-25 12:50:20|197912.4|197787.4|197905.6|197780.6|197915.9|197790.9|197903.2|197778.2|31
1729860630000|2024-10-25 12:50:30|197906.3|197781.3|197870.8|197820.8|197909.5|197859|197860.6|197735.6|33
1729860640000|2024-10-25 12:50:40|197871.3|197821.3|197870.6|197820.6|197883.2|197833.2|197865.7|197815.7|26
1729860650000|2024-10-25 12:50:50|197871|197821|197908.2|197783.2|197929.6|197831.1|197871|197783.2|29
1729860660000|2024-10-25 12:51:00|197892.7|197767.7|197886.1|197761.1|197892.7|197767.7|197878.7|197753.7|23
1729860670000|2024-10-25 12:51:10|197886.6|197761.6|197886.1|197761.1|197890.9|197765.9|197881.2|197756.2|16
1729860680000|2024-10-25 12:51:20|197885.6|197760.6|197879.6|197754.6|197893.2|197768.2|197877.8|197752.8|14
1729860690000|2024-10-25 12:51:30|197880.8|197755.8|197877.9|197752.9|197880.8|197780.2|197829.8|197742|12
1729860700000|2024-10-25 12:51:40|197876.1|197751.1|197874.7|197749.7|197883.8|197758.8|197874.7|197749.7|15
1729860710000|2024-10-25 12:51:50|197874.4|197749.4|197873.7|197748.7|197874.8|197749.8|197873.7|197748.7|8
1729860720000|2024-10-25 12:52:00|197874|197749|197876.7|197751.7|197878|197753|197873|197748|14
1729860730000|2024-10-25 12:52:10|197876.3|197751.3|197876.7|197751.7|197877.5|197752.5|197876.3|197751.3|10
1729860740000|2024-10-25 12:52:20|197876.8|197751.8|197876.1|197751.1|197877.2|197752.2|197876.1|197751.1|8
1729860750000|2024-10-25 12:52:30|197876.7|197751.7|197892.7|197767.7|197896|197771|197876.7|197751.7|18
1729860760000|2024-10-25 12:52:40|197893|197768|197879.9|197754.9|197893|197768|197877.9|197752.9|21
1729860770000|2024-10-25 12:52:50|197880|197755|197874.4|197749.4|197880.3|197755.3|197872.3|197747.3|19
1729860780000|2024-10-25 12:53:00|197858.4|197733.4|197797.3|197672.3|197873.9|197767.1|197796.9|197671.9|30
1729860790000|2024-10-25 12:53:10|197797.9|197672.9|197791.9|197666.9|197798.1|197673.1|197786.1|197661.1|24
1729860800000|2024-10-25 12:53:20|197788.5|197663.5|197790.4|197740.4|197809.9|197742.6|197784.2|197663.5|22
1729860810000|2024-10-25 12:53:30|197789.1|197739.1|197796.6|197746.6|197797.7|197747.7|197787.1|197737.1|18
1729860820000|2024-10-25 12:53:40|197796.5|197746.5|197834.7|197709.7|197835.3|197750|197794.9|197708.2|16
1729860830000|2024-10-25 12:53:50|197835.9|197710.9|197860|197735|197864.3|197739.3|197835|197710|14
1729860840000|2024-10-25 12:54:00|197790.3|197740.3|197835.9|197710.9|197840.9|197740.3|197790.3|197707.6|15
1729860850000|2024-10-25 12:54:10|197835.7|197710.7|197845.5|197720.5|197845.5|197720.5|197835.7|197710.7|27
1729860860000|2024-10-25 12:54:20|197842.4|197717.4|197843.8|197718.8|197846.4|197776.6|197826.6|197716|30
1729860870000|2024-10-25 12:54:30|197846.4|197721.4|197872.5|197747.5|197879.1|197754.1|197843.6|197718.6|20
1729860880000|2024-10-25 12:54:40|197872.3|197747.3|197872.1|197747.1|197878.6|197753.6|197870.2|197745.2|15
1729860890000|2024-10-25 12:54:50|197873.8|197748.8|197876.8|197751.8|197877.1|197752.1|197872.8|197747.8|9
1729860900000|2024-10-25 12:55:00|197877.1|197752.1|197871.9|197746.9|197877.1|197752.1|197871.9|197746.9|10
1729860910000|2024-10-25 12:55:10|197876.4|197751.4|197830.1|197705.1|197877.3|197752.3|197825.3|197700.3|26
1729860920000|2024-10-25 12:55:20|197831.9|197706.9|197832.9|197707.9|197833.4|197708.4|197830.1|197705.1|14
1729860930000|2024-10-25 12:55:30|197832.4|197707.4|197835.4|197710.4|197839.6|197714.6|197828.5|197703.5|20
1729860940000|2024-10-25 12:55:40|197837.4|197712.4|197835.6|197710.6|197837.4|197712.4|197829.1|197704.1|22
1729860950000|2024-10-25 12:55:50|197835.9|197710.9|197837.2|197712.2|197837.9|197712.9|197835.2|197710.2|13
1729860960000|2024-10-25 12:56:00|197837.5|197712.5|197838.8|197713.8|197840.6|197715.6|197827.5|197702.5|24
1729860970000|2024-10-25 12:56:10|197839|197714|197837.6|197712.6|197839.7|197714.7|197837.3|197712.3|25
1729860980000|2024-10-25 12:56:20|197837.4|197712.4|197837.7|197712.7|197838.4|197713.4|197832.3|197707.3|28
1729860990000|2024-10-25 12:56:30|197837.9|197712.9|197838.9|197713.9|197839.3|197714.3|197837.2|197712.2|23
1729861000000|2024-10-25 12:56:40|197838.7|197713.7|197842.4|197717.4|197842.9|197717.9|197838.7|197713.7|28
1729861010000|2024-10-25 12:56:50|197841.7|197716.7|197839|197714|197842.2|197717.2|197838.3|197713.3|26
1729861020000|2024-10-25 12:57:00|197839.3|197714.3|197834.7|197709.7|197840.9|197715.9|197829.5|197704.5|35
1729861030000|2024-10-25 12:57:10|197835|197710|197839.9|197714.9|197840.9|197715.9|197832.5|197707.5|28
1729861040000|2024-10-25 12:57:20|197839.4|197714.4|197835.9|197710.9|197840.7|197715.7|197833|197708|31
1729861050000|2024-10-25 12:57:30|197836.6|197711.6|197829.2|197704.2|197838.3|197713.3|197827.9|197702.9|29
1729861060000|2024-10-25 12:57:40|197832.8|197707.8|197831.9|197706.9|197835.6|197710.6|197827|197702|25
1729861070000|2024-10-25 12:57:50|197831.6|197706.6|197841.3|197716.3|197846.9|197721.9|197831.1|197706.1|15
1729861080000|2024-10-25 12:58:00|197839.1|197714.1|197839.1|197714.1|197844.4|197719.4|197833.8|197708.8|38
1729861090000|2024-10-25 12:58:10|197840|197715|197843.6|197718.6|197843.9|197718.9|197837|197712|37
1729861100000|2024-10-25 12:58:20|197839.3|197714.3|197840.9|197715.9|197844.2|197719.2|197836.9|197711.9|38
1729861110000|2024-10-25 12:58:30|197841.1|197716.1|197845.3|197720.3|197845.4|197720.4|197836.6|197711.6|34
1729861120000|2024-10-25 12:58:40|197843.6|197718.6|197842.8|197717.8|197844.9|197719.9|197833.9|197708.9|28
1729861130000|2024-10-25 12:58:50|197840.9|197715.9|197842.3|197717.3|197845.8|197720.8|197840.3|197715.3|33
1729861140000|2024-10-25 12:59:00|197842.5|197717.5|197840.5|197715.5|197843.7|197718.7|197837.1|197712.1|37
1729861150000|2024-10-25 12:59:10|197837.1|197712.1|197841.1|197712.5|197844.1|197718.9|197837.1|197711.9|30
1729861160000|2024-10-25 12:59:20|197840.8|197712.2|197841.1|197712.1|197841.5|197712.5|197834.9|197706|16
1729861170000|2024-10-25 12:59:30|197841.4|197712.5|197846.7|197717.7|197847.3|197718.1|197833.5|197704.3|11
1729861180000|2024-10-25 12:59:40|197842.3|197713.4|197857|197732|197861.9|197736.9|197826.3|197700.3|27
1729861190000|2024-10-25 12:59:50|197856.3|197731.3|197856.1|197731.1|197867.4|197742.4|197842.5|197717.5|16
1729861200000|2024-10-25 13:00:00|197857.6|197732.6|197869.2|197744.2|197884|197759|197855.5|197730.5|28
1729861210000|2024-10-25 13:00:10|197867.6|197742.6|197902.9|197777.9|197910|197785|197867.1|197742.1|30
1729861220000|2024-10-25 13:00:20|197908.8|197783.8|197906.6|197781.6|197909.6|197784.6|197902.1|197777.1|26
1729861230000|2024-10-25 13:00:30|197906.3|197781.3|197913.4|197788.4|197913.7|197815.9|197865.9|197781.3|18
1729861240000|2024-10-25 13:00:40|197912.7|197787.7|197923|197798|197943.2|197818.2|197912.6|197787.6|33
1729861250000|2024-10-25 13:00:50|197923.7|197798.7|197924.9|197799.9|197924.9|197799.9|197922.7|197797.7|17
1729861260000|2024-10-25 13:01:00|197917|197792|197911.1|197786.1|197938|197813|197904.6|197779.6|32
1729861270000|2024-10-25 13:01:10|197915.3|197790.3|197977.8|197852.8|197977.8|197852.8|197912.2|197787.2|34
1729861280000|2024-10-25 13:01:20|197974.4|197849.4|197979|197854|197986.8|197861.8|197971.4|197846.4|30
1729861290000|2024-10-25 13:01:30|197980.6|197855.6|197980.4|197855.4|197980.6|197855.6|197979.6|197854.6|6
1729861300000|2024-10-25 13:01:40|197980|197855|197991.5|197866.5|197992.3|197867.3|197979.6|197854.6|23
1729861310000|2024-10-25 13:01:50|197991.1|197866.1|197991.5|197866.5|197993.1|197868.1|197985.4|197860.4|21
1729861320000|2024-10-25 13:02:00|197982.2|197857.2|197992.2|197867.2|197993|197868|197976.3|197851.3|27
1729861330000|2024-10-25 13:02:10|197986.6|197861.6|197985.3|197860.3|197991.1|197866.1|197984.7|197859.7|17
1729861340000|2024-10-25 13:02:20|197987.2|197862.2|197976.5|197851.5|197989.3|197864.3|197971.6|197846.6|27
1729861350000|2024-10-25 13:02:30|197977.3|197852.3|197992.6|197867.6|197993.4|197868.4|197977.3|197852.3|26
1729861360000|2024-10-25 13:02:40|197990.6|197865.6|197929|197879|197990.6|197885.2|197903.1|197849.5|26
1729861370000|2024-10-25 13:02:50|197927.5|197877.5|197923.3|197873.3|197931|197881|197913.9|197863.9|36
1729861380000|2024-10-25 13:03:00|197923.5|197873.5|197911.6|197861.6|197928.7|197878.7|197911.6|197861.6|28
1729861390000|2024-10-25 13:03:10|197910.5|197860.5|197895.9|197845.9|197914.5|197864.5|197893.3|197843.3|23
1729861400000|2024-10-25 13:03:20|197896.6|197846.6|197899.2|197849.2|197902.4|197852.4|197891.2|197841.2|26
1729861410000|2024-10-25 13:03:30|197899.1|197849.1|197939|197889|197952.2|197902.2|197896.2|197846.2|26
1729861420000|2024-10-25 13:03:40|197940.7|197890.7|197931.5|197881.5|197943.6|197893.6|197928.6|197878.6|23
1729861430000|2024-10-25 13:03:50|197932|197882|197937.8|197887.8|197940.6|197890.6|197926.3|197876.3|22
1729861440000|2024-10-25 13:04:00|197942.7|197892.7|197920.7|197870.7|197942.7|197892.7|197920|197870|23
1729861450000|2024-10-25 13:04:10|197916.3|197866.3|197993.5|197943.5|197995.7|197945.7|197916.3|197866.3|22
1729861460000|2024-10-25 13:04:20|197993.6|197943.6|197981.4|197931.4|198002.5|197952.5|197977.5|197927.5|28
1729861470000|2024-10-25 13:04:30|197981.2|197931.2|198002.5|197952.5|198004.2|197954.2|197979.6|197929.6|19
1729861480000|2024-10-25 13:04:40|198003.3|197953.3|198012.6|197962.6|198022.1|197972.1|198001.9|197951.9|19
1729861490000|2024-10-25 13:04:50|198013.2|197963.2|198008.5|197958.5|198013.2|197963.2|198006.4|197956.4|16
1729861500000|2024-10-25 13:05:00|198008.6|197958.6|198004.7|197954.7|198009.6|197959.6|197997.3|197947.3|36
1729861510000|2024-10-25 13:05:10|198005.1|197955.1|198142.6|198017.6|198147.8|198060|198004.5|197954.5|20
1729861520000|2024-10-25 13:05:20|198135.4|198010.4|198145.1|198020.1|198146.1|198021.1|198131.5|198006.5|28
1729861530000|2024-10-25 13:05:30|198142.2|198017.2|198140.6|198015.6|198142.6|198017.6|198132.2|198007.2|32
1729861540000|2024-10-25 13:05:40|198140.5|198015.5|198139.6|198014.6|198143.9|198018.9|198132.8|198007.8|20
1729861550000|2024-10-25 13:05:50|198139.1|198014.1|198136.5|198011.5|198143.3|198018.3|198136.3|198011.3|15
1729861560000|2024-10-25 13:06:00|198137.1|198012.1|198138.2|198013.2|198144.1|198019.1|198125.5|198000.5|22
1729861570000|2024-10-25 13:06:10|198138.3|198013.3|198137.7|198012.7|198140.3|198015.3|198135.7|198010.7|14
1729861580000|2024-10-25 13:06:20|198137.5|198012.5|198140.6|198015.6|198153|198028|198134.7|198009.7|17
1729861590000|2024-10-25 13:06:30|198139|198014|198135.3|198010.3|198139.8|198014.8|198133.4|198008.4|18
1729861600000|2024-10-25 13:06:40|198136.5|198011.5|198137.9|198012.9|198144.3|198019.3|198134.8|198009.8|17
1729861610000|2024-10-25 13:06:50|198137.6|198012.6|198141.3|198016.3|198141.3|198016.3|198137.6|198012.6|8
1729861620000|2024-10-25 13:07:00|198139.4|198014.4|198139.3|198014.3|198147.7|198022.7|198134.6|198009.6|20
1729861630000|2024-10-25 13:07:10|198137.8|198012.8|198088.4|197963.4|198141.1|198016.1|198036.5|197963.4|11
1729861640000|2024-10-25 13:07:20|198088.1|197963.1|198122.6|197997.6|198129.2|198004.2|198081.1|197956.1|26
1729861650000|2024-10-25 13:07:30|198126.9|198001.9|198124.4|197999.4|198126.9|198001.9|198123.4|197998.4|22
1729861660000|2024-10-25 13:07:40|198124.7|197999.7|198117.5|197992.5|198133|198008|198117.2|197992.2|23
1729861670000|2024-10-25 13:07:50|198117.4|197992.4|198122.6|197997.6|198128.7|198003.7|198116.8|197990.9|20
1729861680000|2024-10-25 13:08:00|198123.6|197998.6|198095.6|197970.6|198123.6|197998.6|198095.6|197970.6|16
1729861690000|2024-10-25 13:08:10|198099.1|197974.1|198084.1|197959.1|198099.1|197974.1|198084.1|197959.1|22
1729861700000|2024-10-25 13:08:20|198082.8|197957.8|198083.2|197958.2|198089.8|197964.8|198072.8|197947.8|23
1729861710000|2024-10-25 13:08:30|198085.3|197960.3|198083.7|197958.7|198104.7|197979.7|198083.7|197958.7|33
1729861720000|2024-10-25 13:08:40|198087.2|197962.2|198085.7|197960.7|198087.7|197962.7|198085.7|197960.7|17
1729861730000|2024-10-25 13:08:50|198073.3|197948.3|198085.6|197960.6|198086.9|197961.9|198073.3|197948.3|12
1729861740000|2024-10-25 13:09:00|198085.2|197960.2|198051.1|197926.1|198085.2|197960.2|198050.4|197925.4|11
1729861750000|2024-10-25 13:09:10|198050.8|197925.8|198047.1|197922.1|198062.5|197937.5|198046.9|197921.9|17
1729861760000|2024-10-25 13:09:20|198049.6|197924.6|198076.8|197951.8|198076.8|197951.8|198048.6|197923.6|15
1729861770000|2024-10-25 13:09:30|198079.7|197954.7|198046.2|197921.2|198097.1|197972.1|198041.4|197916.4|27
1729861780000|2024-10-25 13:09:40|198046.5|197921.5|198057.9|197932.9|198070.5|197945.5|198043.9|197918.9|16
1729861790000|2024-10-25 13:09:50|198054|197929|198049.7|197924.7|198060.7|197935.7|198047.5|197922.5|18
1729861800000|2024-10-25 13:10:00|198052.5|197927.5|198086.8|197961.8|198101.9|197976.9|198044.6|197919.6|20
1729861810000|2024-10-25 13:10:10|198087.3|197962.3|198083.8|197958.8|198087.4|197962.4|198083.2|197958.2|10
1729861820000|2024-10-25 13:10:20|198082.7|197957.7|198083|197958|198084.2|197959.2|198079.8|197954.8|12
1729861830000|2024-10-25 13:10:30|198083.4|197958.4|198092.2|197967.2|198093.4|197968.4|198065.3|197940.3|17
1729861840000|2024-10-25 13:10:40|198089.2|197964.2|198089.6|197964.6|198091.7|197966.7|198089.2|197964.2|10
1729861850000|2024-10-25 13:10:50|198089.3|197964.3|198088.1|197963.1|198090|197965|198082|197957|20
1729861860000|2024-10-25 13:11:00|198080.7|197955.7|198127.1|198002.1|198131.8|198006.8|198080.7|197955.7|18
1729861870000|2024-10-25 13:11:10|198127.2|198002.2|198128.3|198003.3|198131.8|198006.8|198122|197997|16
1729861880000|2024-10-25 13:11:20|198128.1|198003.1|198122.2|197997.2|198133.2|198008.2|198120.7|197995.7|21
1729861890000|2024-10-25 13:11:30|198120.4|197995.4|198119.6|197994.6|198122.3|197997.3|198119.6|197994.6|10
1729861900000|2024-10-25 13:11:40|198119.8|197994.8|198125.3|198000.3|198130.2|198005.2|198119.8|197994.8|11
1729861910000|2024-10-25 13:11:50|198124.4|197999.4|198116|197991|198124.4|197999.4|198115.8|197990.8|14
1729861920000|2024-10-25 13:12:00|198116.2|197991.2|198120.2|197995.2|198130|198005|198116.2|197991.2|15
1729861930000|2024-10-25 13:12:10|198119.5|197994.5|198121.1|197996.1|198122|197997|198118.5|197993.5|14
1729861940000|2024-10-25 13:12:20|198120.6|197995.6|198120.7|197995.7|198121.7|197996.7|198118.6|197993.6|7
1729861950000|2024-10-25 13:12:30|198121.1|197996.1|198122.6|197997.6|198135.4|198010.4|198119.7|197994.7|10
1729861960000|2024-10-25 13:12:40|198122.8|197997.8|198116.9|197991.9|198123.4|197998.4|198111.6|197986.6|13
1729861970000|2024-10-25 13:12:50|198117.2|197992.2|198098.2|197973.2|198124.4|197999.4|198098.2|197973.2|15
1729861980000|2024-10-25 13:13:00|198099|197974|198097.6|197972.6|198105.3|197980.3|198096.9|197971.9|31
1729861990000|2024-10-25 13:13:10|198085.4|197960.4|198063.5|197938.5|198088|197963|198062.4|197937.4|25
1729862000000|2024-10-25 13:13:20|198063|197938|198065.1|197928.8|198065.1|197938.1|198056.3|197928.5|21
1729862010000|2024-10-25 13:13:30|198064.8|197928.5|198103.7|197973.3|198125.6|197982.5|198060.9|197923.9|24
1729862020000|2024-10-25 13:13:40|198102|197973.9|198087.3|197958.3|198102|197973.9|198058.4|197929.7|25
1729862030000|2024-10-25 13:13:50|198085.7|197956.3|198076.6|197951.6|198092.9|197961.6|198076.6|197951.6|23
1729862040000|2024-10-25 13:14:00|198078.8|197953.8|198082|197957|198086.9|197970.6|198009.3|197948|27
1729862050000|2024-10-25 13:14:10|198081.8|197956.8|198065.4|197940.4|198081.8|197956.8|198065.4|197940.4|30
1729862060000|2024-10-25 13:14:20|198068.5|197943.5|198076.4|197951.4|198076.4|197951.4|198061.3|197936.3|29
1729862070000|2024-10-25 13:14:30|198080|197955|198125.8|198000.8|198126.1|198001.1|198075|197950|30
1729862080000|2024-10-25 13:14:40|198125.9|198000.9|198123.1|197998.1|198126.8|198001.8|198121.8|197996.8|25
1729862090000|2024-10-25 13:14:50|198123.2|197998.2|198123.6|197998.6|198125.6|198000.6|198121.5|197996.5|21
1729862100000|2024-10-25 13:15:00|198126.1|198001.1|198085.2|198035.2|198126.2|198039.2|198083.5|197999.2|18
1729862110000|2024-10-25 13:15:10|198084.9|198034.9|198060.1|198010.1|198086.7|198036.7|198057.7|198007.7|19
1729862120000|2024-10-25 13:15:20|198059|198009|198098|197973|198099.9|198009|198059|197966.4|14
1729862130000|2024-10-25 13:15:30|198098.3|197973.3|198104.4|197979.4|198104.4|197979.4|198098.3|197973.3|9
1729862140000|2024-10-25 13:15:40|198104|197979|198103.7|197978.7|198104|197979|198087|197962|21
1729862150000|2024-10-25 13:15:50|198103.4|197978.4|198094.6|197969.6|198108.8|197983.8|198094.6|197969.6|18
1729862160000|2024-10-25 13:16:00|198096.9|197971.9|198092.1|197967.1|198097.1|197972.1|198088.9|197963.9|13
1729862170000|2024-10-25 13:16:10|198091.8|197966.8|198092.3|197967.3|198092.3|197967.3|198091.8|197966.8|4
1729862180000|2024-10-25 13:16:20|198092.7|197967.7|198093.6|197968.6|198096.7|197971.7|198087.6|197962.6|9
1729862190000|2024-10-25 13:16:30|198093.7|197968.7|198093.6|197968.6|198093.7|197968.7|198093.3|197968.3|4
1729862200000|2024-10-25 13:16:40|198094.1|197969.1|198096.1|197971.1|198096.5|197971.5|198087.6|197962.6|11
1729862210000|2024-10-25 13:16:50|198095.7|197970.7|198094.7|197969.7|198095.7|197970.7|198094.6|197969.6|5
1729862220000|2024-10-25 13:17:00|198095.4|197970.4|198124.2|198074.2|198165.7|198115.7|198084.2|197959.2|24
1729862230000|2024-10-25 13:17:10|198125|198075|198186.5|198061.5|198186.5|198079.1|198124.4|198037.4|20
1729862240000|2024-10-25 13:17:20|198186|198061|198186.2|198061.2|198186.4|198061.4|198185.7|198060.7|6
1729862250000|2024-10-25 13:17:30|198186.8|198061.8|198187.5|198062.5|198187.5|198062.5|198186.4|198061.4|4
1729862260000|2024-10-25 13:17:40|198187.8|198062.8|198173.4|198123.4|198217.3|198125.2|198173.4|198062.8|19
1729862270000|2024-10-25 13:17:50|198173.8|198123.8|198155|198105|198174.7|198124.7|198148.3|198098.3|22
1729862280000|2024-10-25 13:18:00|198155.2|198105.2|198147.5|198097.5|198155.5|198105.5|198142|198092|22
1729862290000|2024-10-25 13:18:10|198140.3|198090.3|198115.5|198065.5|198140.3|198090.3|198112.4|198062.4|35
1729862300000|2024-10-25 13:18:20|198118.4|198068.4|198102|198052|198118.4|198068.4|198094.7|198044.7|26
1729862310000|2024-10-25 13:18:30|198103|198053|198101.4|198051.4|198103.6|198053.6|198099.4|198049.4|20
1729862320000|2024-10-25 13:18:40|198103.1|198053.1|198146.9|198096.9|198155.8|198105.8|198100|198050|28
1729862330000|2024-10-25 13:18:50|198142.9|198092.9|198148.2|198098.2|198149.6|198099.6|198140.7|198090.7|27
1729862340000|2024-10-25 13:19:00|198148.4|198098.4|198182.6|198057.6|198185.3|198098.4|198136.6|198047.7|27
1729862350000|2024-10-25 13:19:10|198182.3|198057.3|198196.1|198071.1|198197.9|198072.9|198174.5|198049.5|18
1729862360000|2024-10-25 13:19:20|198198.3|198073.3|198202.8|198077.8|198205|198080|198196|198071|19
1729862370000|2024-10-25 13:19:30|198200.5|198075.5|198201.3|198076.3|198204.1|198079.1|198200.1|198075.1|19
1729862380000|2024-10-25 13:19:40|198203|198078|198201.1|198076.1|198203.9|198078.9|198201|198076|19
1729862390000|2024-10-25 13:19:50|198203.5|198078.5|198204.3|198079.3|198204.4|198079.4|198200.9|198075.9|19
1729862400000|2024-10-25 13:20:00|198201.6|198076.6|198204.6|198079.6|198204.7|198079.7|198201.6|198076.6|11
1729862410000|2024-10-25 13:20:10|198204.3|198079.3|198221.8|198096.8|198221.8|198096.8|198204.3|198079.3|18
1729862420000|2024-10-25 13:20:20|198222.4|198097.4|198238|198113|198244.7|198119.7|198222|198097|19
1729862430000|2024-10-25 13:20:30|198238.3|198113.3|198238.2|198113.2|198245.4|198120.4|198237.5|198112.5|18
1729862440000|2024-10-25 13:20:40|198238.5|198113.5|198235.9|198110.9|198239.6|198114.6|198235.9|198110.9|12
1729862450000|2024-10-25 13:20:50|198235.1|198110.1|198240.3|198115.3|198240.6|198115.6|198234.5|198109.5|18
1729862460000|2024-10-25 13:21:00|198248|198123|198239.3|198114.3|198248|198123|198239.3|198114.3|10
1729862470000|2024-10-25 13:21:10|198239.1|198114.1|198240.8|198115.8|198244.1|198119.1|198238.9|198113.9|18
1729862480000|2024-10-25 13:21:20|198242.9|198117.9|198243.2|198118.2|198243.7|198118.7|198241.4|198116.4|11
1729862490000|2024-10-25 13:21:30|198243|198118|198238.1|198113.1|198243|198118|198236.7|198111.7|10
1729862500000|2024-10-25 13:21:40|198238.5|198113.5|198236.7|198111.7|198241.3|198116.3|198234.2|198109.2|19
1729862510000|2024-10-25 13:21:50|198235.3|198110.3|198201.4|198151.4|198235.3|198151.4|198196.3|198110.3|17
1729862520000|2024-10-25 13:22:00|198201.3|198151.3|198201.5|198151.5|198202.9|198152.9|198199.7|198149.7|12
1729862530000|2024-10-25 13:22:10|198203|198153|198203.7|198153.7|198204.3|198154.3|198203|198153|9
1729862540000|2024-10-25 13:22:20|198203.3|198153.3|198202.1|198152.1|198204|198154|198202.1|198152.1|7
1729862550000|2024-10-25 13:22:30|198202.6|198152.6|198205.7|198155.7|198208.1|198158.1|198202.6|198152.6|12
1729862560000|2024-10-25 13:22:40|198205.5|198155.5|198208|198158|198208|198158|198205.5|198155.5|7
1729862570000|2024-10-25 13:22:50|198207.9|198157.9|198280|198230|198282.6|198232.6|198207.9|198157.9|30
1729862580000|2024-10-25 13:23:00|198280.4|198230.4|198287.6|198237.6|198287.6|198237.6|198279.8|198229.8|26
1729862590000|2024-10-25 13:23:10|198286.7|198236.7|198279.4|198229.4|198289|198239|198279.2|198229.2|24
1729862600000|2024-10-25 13:23:20|198281.6|198231.6|198289.7|198164.7|198301.9|198234.5|198254.3|198160.9|31
1729862610000|2024-10-25 13:23:30|198289.1|198164.1|198293|198168|198293|198208.8|198258.8|198153.6|22
1729862620000|2024-10-25 13:23:40|198294.8|198169.8|198297.1|198172.1|198298.4|198173.4|198294.6|198169.6|14
1729862630000|2024-10-25 13:23:50|198297.7|198172.7|198296.9|198171.9|198298.7|198173.7|198290.1|198165.1|17
1729862640000|2024-10-25 13:24:00|198296.6|198171.6|198285.5|198235.5|198316.2|198235.5|198246.8|198167.4|30
1729862650000|2024-10-25 13:24:10|198284.3|198234.3|198266.4|198216.4|198284.6|198234.6|198262.3|198212.3|15
1729862660000|2024-10-25 13:24:20|198268.6|198218.6|198232.1|198182.1|198268.6|198218.6|198211|198161|36
1729862670000|2024-10-25 13:24:30|198226.6|198176.6|198244.5|198194.5|198252.7|198202.7|198226.1|198176.1|26
1729862680000|2024-10-25 13:24:40|198244|198194|198244.2|198194.2|198248.3|198198.3|198233.1|198183.1|18
1729862690000|2024-10-25 13:24:50|198243.7|198193.7|198247.4|198197.4|198249.9|198199.9|198243.7|198193.7|19
1729862700000|2024-10-25 13:25:00|198246.4|198196.4|198249.2|198199.2|198262.3|198212.3|198245.1|198195.1|26
1729862710000|2024-10-25 13:25:10|198249.3|198199.3|198249.1|198199.1|198254.9|198204.9|198248.6|198198.6|20
1729862720000|2024-10-25 13:25:20|198249.7|198199.7|198254.4|198204.4|198260.1|198210.1|198249.3|198199.3|26
1729862730000|2024-10-25 13:25:30|198254.9|198204.9|198279.5|198229.5|198280.7|198230.7|198254.9|198204.9|19
1729862740000|2024-10-25 13:25:40|198278.5|198228.5|198253.8|198203.8|198280.5|198230.5|198249.8|198199.8|24
1729862750000|2024-10-25 13:25:50|198257.3|198207.3|198258.7|198208.7|198265.7|198215.7|198257|198207|24
1729862760000|2024-10-25 13:26:00|198289.5|198239.5|198281.1|198231.1|198303.3|198253.3|198277.8|198227.8|35
1729862770000|2024-10-25 13:26:10|198282.5|198232.5|198291.5|198241.5|198298.5|198248.5|198281.6|198231.6|33
1729862780000|2024-10-25 13:26:20|198291.8|198241.8|198290.6|198240.6|198296.4|198246.4|198280.9|198230.9|38
1729862790000|2024-10-25 13:26:30|198290.1|198240.1|198289.1|198239.1|198291.9|198241.9|198279.7|198229.7|29
1729862800000|2024-10-25 13:26:40|198287.8|198237.8|198291.2|198241.2|198292.7|198242.7|198282.3|198232.3|24
1729862810000|2024-10-25 13:26:50|198296.3|198246.3|198293.9|198243.9|198301|198251|198292.1|198242.1|27
1729862820000|2024-10-25 13:27:00|198303.7|198253.7|198296.5|198246.5|198303.7|198253.7|198289.1|198239.1|27
1729862830000|2024-10-25 13:27:10|198295.7|198245.7|198295.1|198245.1|198295.7|198245.7|198289.5|198239.5|28
1729862840000|2024-10-25 13:27:20|198294.8|198244.8|198289.5|198239.5|198295.3|198245.3|198287.3|198237.3|26
1729862850000|2024-10-25 13:27:30|198290.1|198240.1|198307.9|198257.9|198312|198262|198289.9|198239.9|24
1729862860000|2024-10-25 13:27:40|198308.3|198258.3|198308.9|198258.9|198311.9|198261.9|198305.9|198255.9|14
1729862870000|2024-10-25 13:27:50|198308.4|198258.4|198305.8|198255.8|198311.7|198261.7|198305.8|198255.8|25
1729862880000|2024-10-25 13:28:00|198304.4|198254.4|198306.8|198256.8|198312|198262|198303.5|198253.5|22
1729862890000|2024-10-25 13:28:10|198306.5|198256.5|198344.1|198219.1|198345.4|198260|198306|198219.1|14
1729862900000|2024-10-25 13:28:20|198343.6|198218.6|198337.3|198212.3|198348.2|198223.2|198333.3|198208.3|17
1729862910000|2024-10-25 13:28:30|198337.1|198212.1|198337.5|198212.5|198338.3|198213.3|198331|198206|12
1729862920000|2024-10-25 13:28:40|198337|198212|198340.8|198215.8|198349.7|198224.7|198324.1|198199.1|16
1729862930000|2024-10-25 13:28:50|198340.6|198215.6|198339.1|198214.1|198343.7|198218.7|198339.1|198214.1|8
1729862940000|2024-10-25 13:29:00|198345.5|198220.5|198300.9|198250.9|198345.5|198259.8|198300|198220.5|21
1729862950000|2024-10-25 13:29:10|198301|198251|198310|198260|198314.7|198264.7|198301|198251|19
1729862960000|2024-10-25 13:29:20|198309.3|198259.3|198307.4|198257.4|198310.5|198260.5|198290.2|198240.2|23
1729862970000|2024-10-25 13:29:30|198307.7|198257.7|198307.4|198257.4|198309.5|198259.5|198306.6|198256.6|13
1729862980000|2024-10-25 13:29:40|198308.6|198258.6|198278.5|198228.5|198308.7|198258.7|198269.3|198219.3|20
1729862990000|2024-10-25 13:29:50|198275.9|198225.9|198288.4|198238.4|198292|198242|198275.6|198225.6|22
1729863000000|2024-10-25 13:30:00|198261.7|198211.7|198284.2|198234.2|198291|198241|198252.3|198202.3|33
1729863010000|2024-10-25 13:30:10|198283.7|198233.7|198284.9|198234.9|198296.6|198246.6|198271.1|198221.1|23
1729863020000|2024-10-25 13:30:20|198285.6|198235.6|198306.7|198256.7|198311.2|198261.2|198285.6|198235.6|13
1729863030000|2024-10-25 13:30:30|198307.1|198257.1|198307.2|198257.2|198311.4|198261.4|198303.5|198253.5|21
1729863040000|2024-10-25 13:30:40|198306.7|198256.7|198305.4|198255.4|198308.1|198258.1|198305.2|198255.2|12
1729863050000|2024-10-25 13:30:50|198306|198256|198292.7|198242.7|198306.8|198256.8|198290.2|198240.2|28
1729863060000|2024-10-25 13:31:00|198292.1|198242.1|198311.6|198261.6|198311.6|198261.6|198285.5|198235.5|33
1729863070000|2024-10-25 13:31:10|198312.6|198262.6|198351|198301|198356.7|198306.7|198305.6|198255.6|19
1729863080000|2024-10-25 13:31:20|198351.3|198301.3|198354.2|198304.2|198359.9|198309.9|198351.3|198301.3|28
1729863090000|2024-10-25 13:31:30|198348.2|198298.2|198351.3|198301.3|198362.9|198312.9|198348.2|198298.2|33
1729863100000|2024-10-25 13:31:40|198351.8|198301.8|198351|198301|198353.6|198303.6|198347.6|198297.6|26
1729863110000|2024-10-25 13:31:50|198349.3|198299.3|198385.5|198335.5|198405.5|198355.5|198349.3|198299.3|24
1729863120000|2024-10-25 13:32:00|198386|198336|198395.6|198270.6|198415.1|198336|198334|198239.8|28
1729863130000|2024-10-25 13:32:10|198392.9|198267.9|198394.2|198269.2|198402.9|198277.9|198392.9|198267.9|32
1729863140000|2024-10-25 13:32:20|198396.7|198271.7|198395.6|198270.6|198407.4|198282.4|198393.5|198268.5|31
1729863150000|2024-10-25 13:32:30|198395.9|198270.9|198395.6|198270.6|198396.4|198271.4|198394.7|198269.7|15
1729863160000|2024-10-25 13:32:40|198396.2|198271.2|198392|198342|198408.1|198346.7|198392|198271.2|29
1729863170000|2024-10-25 13:32:50|198393.3|198343.3|198391.4|198341.4|198403.8|198353.8|198391.2|198341.2|17
1729863180000|2024-10-25 13:33:00|198390.2|198340.2|198393.2|198343.2|198399|198349|198390|198340|19
1729863190000|2024-10-25 13:33:10|198393.6|198343.6|198508|198383|198518.4|198393.4|198393.4|198305.7|26
1729863200000|2024-10-25 13:33:20|198514.3|198389.3|198509.5|198384.5|198529.7|198404.7|198504.8|198379.8|29
1729863210000|2024-10-25 13:33:30|198508.1|198383.1|198509.9|198384.9|198526.2|198401.2|198508.1|198383.1|31
1729863220000|2024-10-25 13:33:40|198512.5|198387.5|198496.4|198371.4|198514.7|198389.7|198494.2|198369.2|31
1729863230000|2024-10-25 13:33:50|198496.8|198371.8|198492.5|198442.5|198502.4|198442.5|198492.5|198367.6|29
1729863240000|2024-10-25 13:34:00|198480.6|198430.6|198482.2|198432.2|198484.2|198434.2|198474.6|198424.6|33
1729863250000|2024-10-25 13:34:10|198482.5|198432.5|198489.1|198439.1|198491.4|198441.4|198478.7|198428.7|27
1729863260000|2024-10-25 13:34:20|198490.3|198440.3|198481.4|198431.4|198503.8|198453.8|198469.3|198419.3|29
1729863270000|2024-10-25 13:34:30|198481.8|198431.8|198485.7|198435.7|198487.9|198437.9|198478.4|198428.4|27
1729863280000|2024-10-25 13:34:40|198486.9|198436.9|198492.3|198442.3|198507.2|198457.2|198484.6|198434.6|18
1729863290000|2024-10-25 13:34:50|198492.7|198442.7|198490.8|198440.8|198495.9|198445.9|198487.9|198437.9|20
1729863300000|2024-10-25 13:35:00|198490|198440|198425.9|198375.9|198490|198440|198398.9|198348.9|32
1729863310000|2024-10-25 13:35:10|198435.6|198385.6|198432.4|198382.4|198449.6|198399.6|198432.4|198382.4|21
1729863320000|2024-10-25 13:35:20|198428.1|198378.1|198272.9|198222.9|198429|198379|198272.2|198222.2|36
1729863330000|2024-10-25 13:35:30|198273.7|198223.7|198282.8|198232.8|198284.2|198234.2|198273.7|198223.7|20
1729863340000|2024-10-25 13:35:40|198282.7|198232.7|198311.2|198261.2|198313.7|198263.7|198278.3|198228.3|29
1729863350000|2024-10-25 13:35:50|198310.8|198260.8|198350.1|198300.1|198359.9|198309.9|198307.3|198257.3|26
1729863360000|2024-10-25 13:36:00|198313.4|198263.4|198318.4|198268.4|198334|198284|198311.5|198261.5|25
1729863370000|2024-10-25 13:36:10|198327.1|198277.1|198365.2|198315.2|198365.2|198315.2|198327.1|198277.1|29
1729863380000|2024-10-25 13:36:20|198362.6|198312.6|198403.2|198353.2|198419.8|198369.8|198360|198310|29
1729863390000|2024-10-25 13:36:30|198403.7|198353.7|198413|198363|198437.2|198387.2|198397.7|198347.7|33
1729863400000|2024-10-25 13:36:40|198425|198375|198408.6|198358.6|198442.5|198392.5|198407.6|198357.6|27
1729863410000|2024-10-25 13:36:50|198409.2|198359.2|198408.3|198358.3|198412.8|198362.8|198401.2|198351.2|22
1729863420000|2024-10-25 13:37:00|198409.6|198359.6|198398.4|198348.4|198419.6|198369.6|198396.1|198346.1|24
1729863430000|2024-10-25 13:37:10|198397.9|198347.9|198404.7|198354.7|198408.2|198358.2|198390.3|198340.3|30
1729863440000|2024-10-25 13:37:20|198405.1|198355.1|198418.8|198293.8|198420.5|198357.5|198398.5|198282.9|20
1729863450000|2024-10-25 13:37:30|198418.5|198293.5|198359.8|198309.8|198426.9|198358.3|198349.2|198293.5|29
1729863460000|2024-10-25 13:37:40|198360.9|198310.9|198375.2|198325.2|198383.3|198333.3|198355.5|198305.5|21
1729863470000|2024-10-25 13:37:50|198375.1|198325.1|198281.1|198231.1|198381.7|198331.7|198280.9|198230.9|27
1729863480000|2024-10-25 13:38:00|198285.8|198235.8|198358.9|198233.9|198358.9|198272.4|198285.8|198230.8|20
1729863490000|2024-10-25 13:38:10|198358.7|198233.7|198358|198233|198359.3|198234.3|198352.6|198227.6|16
1729863500000|2024-10-25 13:38:20|198359.5|198234.5|198358|198233|198359.5|198234.5|198357.5|198232.5|6
1729863510000|2024-10-25 13:38:30|198358.2|198233.2|198391.3|198266.3|198397.4|198272.4|198357.7|198232.7|23
1729863520000|2024-10-25 13:38:40|198398.9|198273.9|198358.3|198233.3|198399.6|198274.6|198311.6|198231.1|21
1729863530000|2024-10-25 13:38:50|198349.9|198224.9|198354.4|198229.4|198363.2|198238.2|198343.8|198218.8|33
1729863540000|2024-10-25 13:39:00|198362.8|198237.8|198395.6|198270.6|198399.5|198274.5|198357.9|198232.9|31
1729863550000|2024-10-25 13:39:10|198391.5|198266.5|198395.5|198270.5|198401.5|198276.5|198391.5|198266.5|22
1729863560000|2024-10-25 13:39:20|198395.3|198270.3|198395.4|198270.4|198396.6|198271.6|198395.1|198270.1|20
1729863570000|2024-10-25 13:39:30|198396.6|198271.6|198378.4|198328.4|198397.3|198335.3|198365.9|198269.2|26
1729863580000|2024-10-25 13:39:40|198380.1|198330.1|198379.3|198329.3|198381.7|198331.7|198375.6|198325.6|16
1729863590000|2024-10-25 13:39:50|198378.1|198328.1|198402.5|198352.5|198403.7|198353.7|198377.8|198327.8|13
1729863600000|2024-10-25 13:40:00|198400.4|198350.4|198472.4|198347.4|198472.8|198350.4|198400.4|198310.9|30
1729863610000|2024-10-25 13:40:10|198470|198345|198468.6|198343.6|198475.2|198350.2|198463.9|198338.9|19
1729863620000|2024-10-25 13:40:20|198475.6|198350.6|198475.6|198350.6|198479.2|198354.2|198462.9|198337.9|23
1729863630000|2024-10-25 13:40:30|198476.8|198351.8|198472.2|198347.2|198481.6|198356.6|198468.4|198343.4|17
1729863640000|2024-10-25 13:40:40|198476.7|198351.7|198476|198351|198476.7|198351.7|198470.8|198345.8|10
1729863650000|2024-10-25 13:40:50|198477.7|198352.7|198474.3|198349.3|198478.4|198353.4|198472.8|198347.8|19
1729863660000|2024-10-25 13:41:00|198475.3|198350.3|198474.6|198349.6|198475.5|198350.5|198474.5|198349.5|19
1729863670000|2024-10-25 13:41:10|198474.8|198349.8|198430.3|198305.3|198475.8|198350.8|198430.3|198305.3|26
1729863680000|2024-10-25 13:41:20|198432.4|198307.4|198396.1|198346.1|198438.3|198350.6|198394.7|198306.6|28
1729863690000|2024-10-25 13:41:30|198395.8|198345.8|198348.8|198298.8|198404|198354|198341.6|198291.6|29
1729863700000|2024-10-25 13:41:40|198356.1|198306.1|198353.4|198303.4|198361.2|198311.2|198343.7|198293.7|27
1729863710000|2024-10-25 13:41:50|198355.5|198305.5|198365|198315|198365.5|198315.5|198353.5|198303.5|20
1729863720000|2024-10-25 13:42:00|198364.7|198314.7|198366.6|198316.6|198371.2|198321.2|198364.7|198314.7|12
1729863730000|2024-10-25 13:42:10|198367.7|198317.7|198351.5|198301.5|198372.2|198322.2|198351|198301|14
1729863740000|2024-10-25 13:42:20|198352.4|198302.4|198327.2|198277.2|198352.4|198302.4|198325.1|198275.1|23
1729863750000|2024-10-25 13:42:30|198328.1|198278.1|198359.5|198234.5|198361.8|198278.3|198326.3|198225.8|28
1729863760000|2024-10-25 13:42:40|198368.3|198243.3|198374.1|198249.1|198374.1|198249.1|198361.2|198236.2|25
1729863770000|2024-10-25 13:42:50|198376.6|198251.6|198369.5|198244.5|198376.6|198251.6|198362|198237|20
1729863780000|2024-10-25 13:43:00|198355.4|198230.4|198354.8|198304.8|198364.6|198309.8|198353.7|198228.8|22
1729863790000|2024-10-25 13:43:10|198354.9|198304.9|198353.7|198303.7|198360.8|198310.8|198351.9|198301.9|18
1729863800000|2024-10-25 13:43:20|198349.4|198299.4|198361.9|198311.9|198365.6|198315.6|198348.4|198298.4|24
1729863810000|2024-10-25 13:43:30|198362.1|198312.1|198354.6|198304.6|198362.1|198312.1|198350.7|198300.7|16
1729863820000|2024-10-25 13:43:40|198355.1|198305.1|198349.1|198299.1|198356.9|198306.9|198349.1|198299.1|17
1729863830000|2024-10-25 13:43:50|198349.5|198299.5|198354.5|198304.5|198365.3|198315.3|198348.7|198298.7|17
1729863840000|2024-10-25 13:44:00|198363.1|198313.1|198352.7|198302.7|198364.8|198314.8|198351.8|198301.8|24
1729863850000|2024-10-25 13:44:10|198352.3|198302.3|198359.2|198309.2|198360.4|198310.4|198335.7|198285.7|18
1729863860000|2024-10-25 13:44:20|198359.1|198309.1|198382.1|198332.1|198387.9|198337.9|198352.9|198302.9|30
1729863870000|2024-10-25 13:44:30|198383.2|198333.2|198381.5|198331.5|198386.3|198336.3|198374.2|198324.2|27
1729863880000|2024-10-25 13:44:40|198383.4|198333.4|198401.8|198351.8|198409.4|198359.4|198380.1|198330.1|26
1729863890000|2024-10-25 13:44:50|198400.8|198350.8|198375.7|198325.7|198401.1|198351.1|198373.2|198323.2|21
1729863900000|2024-10-25 13:45:00|198387.8|198337.8|198426.9|198301.9|198433.9|198341.9|198383.3|198300|23
1729863910000|2024-10-25 13:45:10|198434.5|198309.5|198419.1|198294.1|198434.5|198309.5|198419.1|198294.1|5
1729863920000|2024-10-25 13:45:20|198427.3|198302.3|198393.7|198268.7|198441.9|198316.9|198392.4|198267.4|18
1729863930000|2024-10-25 13:45:30|198395.3|198270.3|198390.9|198265.9|198400.3|198275.3|198383.3|198258.3|18
1729863940000|2024-10-25 13:45:40|198389.4|198264.4|198388.6|198263.6|198400|198275|198387.1|198262.1|17
1729863950000|2024-10-25 13:45:50|198389.8|198264.8|198390.9|198265.9|198398.6|198273.6|198380.8|198255.8|20
1729863960000|2024-10-25 13:46:00|198391.5|198266.5|198387|198262|198394.6|198269.6|198384.2|198259.2|9
1729863970000|2024-10-25 13:46:10|198388.3|198263.3|198387|198262|198388.3|198263.3|198387|198262|3
1729863980000|2024-10-25 13:46:20|198393.7|198268.7|198453.3|198328.3|198458.5|198333.5|198390.1|198265.1|14
1729863990000|2024-10-25 13:46:30|198447.9|198322.9|198454|198329|198454|198329|198447.5|198322.5|8
1729864000000|2024-10-25 13:46:40|198452.9|198327.9|198452.1|198327.1|198454.5|198329.5|198437.9|198312.9|12
1729864010000|2024-10-25 13:46:50|198450.4|198325.4|198384.4|198334.4|198455.9|198365.6|198375.1|198325.1|22
1729864020000|2024-10-25 13:47:00|198382.7|198332.7|198425.8|198375.8|198433|198381.3|198382.7|198308|28
1729864030000|2024-10-25 13:47:10|198421.6|198371.6|198404|198354|198430|198380|198394.7|198344.7|27
1729864040000|2024-10-25 13:47:20|198403.3|198353.3|198412.8|198362.8|198449.3|198369.3|198397|198318.3|22
1729864050000|2024-10-25 13:47:30|198409.4|198359.4|198443.4|198318.4|198450.3|198359.4|198409.4|198317.5|8
1729864060000|2024-10-25 13:47:40|198443.6|198318.6|198407.1|198357.1|198448.8|198363.7|198406.7|198317.8|15
1729864070000|2024-10-25 13:47:50|198406.7|198356.7|198407.5|198357.5|198409.2|198359.2|198406.3|198356.3|11
1729864080000|2024-10-25 13:48:00|198408.9|198358.9|198409.5|198359.5|198436|198386|198395.7|198345.7|25
1729864090000|2024-10-25 13:48:10|198410.7|198360.7|198411.3|198361.3|198416.1|198366.1|198389.6|198339.6|20
1729864100000|2024-10-25 13:48:20|198409.5|198359.5|198421.2|198371.2|198422.9|198372.9|198405.8|198355.8|22
1729864110000|2024-10-25 13:48:30|198419.6|198369.6|198409.1|198359.1|198419.6|198369.6|198404.8|198354.8|19
1729864120000|2024-10-25 13:48:40|198416.2|198366.2|198401.7|198351.7|198416.2|198366.2|198390.9|198340.9|17
1729864130000|2024-10-25 13:48:50|198408.8|198358.8|198401.7|198351.7|198408.8|198358.8|198400.6|198350.6|13
1729864140000|2024-10-25 13:49:00|198400.7|198350.7|198375.2|198325.2|198402.9|198352.9|198344.4|198294.4|26
1729864150000|2024-10-25 13:49:10|198376|198326|198435.2|198310.2|198435.2|198342|198373.3|198304.5|22
1729864160000|2024-10-25 13:49:20|198433.4|198308.4|198433.1|198308.1|198441.4|198316.4|198420.4|198295.4|27
1729864170000|2024-10-25 13:49:30|198432.2|198307.2|198430.7|198305.7|198433.2|198308.2|198429|198304|8
1729864180000|2024-10-25 13:49:40|198429.2|198304.2|198420.2|198295.2|198432.6|198307.6|198410.6|198285.6|18
1729864190000|2024-10-25 13:49:50|198418.9|198293.9|198417.2|198292.2|198427.1|198302.1|198410.9|198285.9|20
1729864200000|2024-10-25 13:50:00|198431.6|198306.6|198429.6|198304.6|198437.6|198312.6|198428.3|198303.3|13
1729864210000|2024-10-25 13:50:10|198424.4|198299.4|198447.1|198322.1|198447.1|198322.1|198424.4|198299.4|16
1729864220000|2024-10-25 13:50:20|198441|198316|198466|198341|198475.5|198350.5|198441|198316|18
1729864230000|2024-10-25 13:50:30|198467.4|198342.4|198411.5|198361.5|198467.4|198378.8|198410.4|198340.1|18
1729864240000|2024-10-25 13:50:40|198411.4|198361.4|198410.8|198360.8|198420.3|198370.3|198410.8|198360.8|9
1729864250000|2024-10-25 13:50:50|198420.3|198370.3|198419.9|198369.9|198431.9|198381.9|198419.9|198369.9|5
1729864260000|2024-10-25 13:51:00|198431.3|198381.3|198382.3|198332.3|198431.3|198381.3|198368.5|198291.1|8
1729864270000|2024-10-25 13:51:10|198432.1|198307.1|198433|198383|198446.2|198396.2|198402|198307.1|27
1729864280000|2024-10-25 13:51:20|198434.6|198384.6|198468.2|198418.2|198525.6|198438.9|198434.6|198384.6|25
1729864290000|2024-10-25 13:51:30|198465.1|198415.1|198471|198421|198473|198423|198454.5|198404.5|12
1729864300000|2024-10-25 13:51:40|198474.1|198424.1|198464.8|198414.8|198479.3|198429.3|198460.3|198410.3|12
1729864310000|2024-10-25 13:51:50|198472.7|198422.7|198463.2|198413.2|198474.2|198424.2|198457.2|198407.2|19
1729864320000|2024-10-25 13:52:00|198470|198420|198519.4|198394.4|198520.3|198425.5|198463.2|198394.4|24
1729864330000|2024-10-25 13:52:10|198470.2|198420.2|198477.2|198427.2|198520.8|198433.6|198469.9|198394.2|19
1729864340000|2024-10-25 13:52:20|198475.7|198425.7|198479.6|198429.6|198480.8|198430.8|198475.2|198425.2|28
1729864350000|2024-10-25 13:52:30|198478.8|198428.8|198499.9|198449.9|198507.6|198457.6|198476.4|198426.4|15
1729864360000|2024-10-25 13:52:40|198499|198449|198491.9|198441.9|198505.9|198455.9|198491.9|198441.9|21
1729864370000|2024-10-25 13:52:50|198492.3|198442.3|198493.6|198443.6|198503.9|198453.9|198492.3|198442.3|17
1729864380000|2024-10-25 13:53:00|198503.1|198453.1|198488.7|198438.7|198507.1|198457.1|198487.5|198437.5|22
1729864390000|2024-10-25 13:53:10|198489.3|198439.3|198473.5|198423.5|198489.3|198439.3|198471.1|198421.1|23
1729864400000|2024-10-25 13:53:20|198473.8|198423.8|198475.4|198425.4|198481.4|198431.4|198473.5|198423.5|33
1729864410000|2024-10-25 13:53:30|198477.2|198427.2|198485.1|198435.1|198485.1|198435.1|198474.2|198424.2|28
1729864420000|2024-10-25 13:53:40|198488.3|198438.3|198501.3|198451.3|198507.6|198457.6|198487|198437|19
1729864430000|2024-10-25 13:53:50|198501.1|198451.1|198489.6|198439.6|198507.4|198457.4|198488.4|198438.4|17
1729864440000|2024-10-25 13:54:00|198490.4|198440.4|198493.5|198443.5|198505|198455|198488.7|198438.7|27
1729864450000|2024-10-25 13:54:10|198492.7|198442.7|198503.9|198453.9|198510.1|198460.1|198492.7|198442.7|19
1729864460000|2024-10-25 13:54:20|198505.4|198455.4|198504.1|198454.1|198510.8|198460.8|198502.6|198452.6|14
1729864470000|2024-10-25 13:54:30|198510.5|198460.5|198540.7|198490.7|198540.7|198490.7|198471.4|198421.4|25
1729864480000|2024-10-25 13:54:40|198546.1|198496.1|198536.1|198486.1|198546.6|198496.6|198535.6|198485.6|15
1729864490000|2024-10-25 13:54:50|198535.7|198485.7|198536.6|198486.6|198537.3|198487.3|198535.5|198485.5|9
1729864500000|2024-10-25 13:55:00|198537.1|198487.1|198536.5|198486.5|198537.6|198487.6|198536.5|198486.5|11
1729864510000|2024-10-25 13:55:10|198536.9|198486.9|198541.1|198491.1|198555.7|198505.7|198536.9|198486.9|18
1729864520000|2024-10-25 13:55:20|198541.2|198491.2|198592.1|198542.1|198605.1|198555.1|198537.5|198487.5|23
1729864530000|2024-10-25 13:55:30|198589.5|198539.5|198568.7|198518.7|198589.5|198539.5|198559.2|198509.2|33
1729864540000|2024-10-25 13:55:40|198569.2|198519.2|198580.3|198530.3|198590|198540|198569.2|198519.2|25
1729864550000|2024-10-25 13:55:50|198580.8|198530.8|198643.1|198593.1|198643.1|198593.1|198580.6|198530.6|14
1729864560000|2024-10-25 13:56:00|198637.8|198587.8|198675.2|198625.2|198675.2|198625.2|198637.8|198587.8|22
1729864570000|2024-10-25 13:56:10|198673.6|198623.6|198708.3|198583.3|198718.5|198642.7|198651.8|198573.6|25
1729864580000|2024-10-25 13:56:20|198667.6|198617.6|198666|198616|198740.2|198633.7|198656.3|198583.3|11
1729864590000|2024-10-25 13:56:30|198664.3|198614.3|198657.6|198607.6|198711.1|198626.4|198641.6|198586.1|24
1729864600000|2024-10-25 13:56:40|198638.1|198588.1|198679.6|198629.6|198692.7|198629.6|198638.1|198557.6|19
1729864610000|2024-10-25 13:56:50|198688.7|198563.7|198635.7|198585.7|198688.7|198587.8|198635.4|198558.2|15
1729864620000|2024-10-25 13:57:00|198640.3|198590.3|198644.4|198594.4|198644.4|198594.4|198615.4|198565.4|26
1729864630000|2024-10-25 13:57:10|198634.8|198584.8|198642.3|198592.3|198644.1|198594.1|198634.8|198584.8|18
1729864640000|2024-10-25 13:57:20|198641.6|198591.6|198634|198584|198643.1|198593.1|198633.6|198583.6|23
1729864650000|2024-10-25 13:57:30|198641|198591|198684.6|198559.6|198689.5|198639.5|198641|198559.6|26
1729864660000|2024-10-25 13:57:40|198684.3|198559.3|198648.6|198598.6|198688.3|198631.7|198648.6|198559.3|23
1729864670000|2024-10-25 13:57:50|198648.4|198598.4|198662.6|198612.6|198705.5|198612.6|198648.4|198559.9|31
1729864680000|2024-10-25 13:58:00|198676.1|198626.1|198689.5|198564.5|198689.5|198631|198668.2|198559.1|24
1729864690000|2024-10-25 13:58:10|198688.3|198563.3|198695.7|198570.7|198708.9|198623.1|198640.7|198559.3|27
1729864700000|2024-10-25 13:58:20|198697.4|198572.4|198666.1|198616.1|198697.4|198626.1|198610.5|198544.5|28
1729864710000|2024-10-25 13:58:30|198685.4|198560.4|198654.8|198604.8|198685.4|198613.2|198654.8|198557.7|22
1729864720000|2024-10-25 13:58:40|198659.3|198609.3|198682.4|198557.4|198694.6|198613.3|198649.6|198553.1|32
1729864730000|2024-10-25 13:58:50|198697.3|198572.3|198670.3|198545.3|198697.3|198572.3|198670.3|198545.3|32
1729864740000|2024-10-25 13:59:00|198675.7|198550.7|198675.3|198550.3|198692.5|198567.5|198671.2|198546.2|30
1729864750000|2024-10-25 13:59:10|198675|198550|198645.8|198520.8|198690.9|198565.9|198641.4|198516.4|22
1729864760000|2024-10-25 13:59:20|198645.6|198520.6|198649.1|198524.1|198670.3|198529.9|198633.7|198482.7|35
1729864770000|2024-10-25 13:59:30|198648.9|198523.9|198649.6|198524.6|198665.5|198548.4|198598.4|198492|33
1729864780000|2024-10-25 13:59:40|198651.2|198526.2|198654.3|198529.3|198672.3|198547.3|198646.4|198521.4|27
1729864790000|2024-10-25 13:59:50|198705.6|198478.2|198691.8|198381.8|198733.6|198491.6|198686.7|198376.7|24
1729864800000|2024-10-25 14:00:00|198675.8|198365.8|198664.6|198371.3|198676.1|198372.4|198663.1|198357.7|19
1729864810000|2024-10-25 14:00:10|198663.1|198372.1|198623.9|198422.5|198663.1|198428|198608.6|198371.2|22
1729864820000|2024-10-25 14:00:20|198621.9|198421.2|198584.5|198395.8|198624.6|198423.2|198581.1|198389.8|21
1729864830000|2024-10-25 14:00:30|198584.9|198398.9|198583.4|198399.2|198586.2|198401.6|198582.7|198398.9|13
1729864840000|2024-10-25 14:00:40|198583.7|198395.5|198683|198536|198684.3|198543|198583.4|198395.5|29
1729864850000|2024-10-25 14:00:50|198682.3|198537|198699.5|198499.5|198713|198544.5|198663|198497.5|29
1729864860000|2024-10-25 14:01:00|198690|198508.4|198647.1|198483.5|198704.4|198527|198647.1|198477.6|27
1729864870000|2024-10-25 14:01:10|198650.6|198489.2|198674|198549|198725.7|198600.7|198639|198489.2|31
1729864880000|2024-10-25 14:01:20|198674.1|198549.1|198642.9|198517.9|198676.2|198551.2|198642.9|198517.9|30
1729864890000|2024-10-25 14:01:30|198639.4|198514.4|198640.2|198515.2|198640.2|198515.2|198629.7|198504.7|20
1729864900000|2024-10-25 14:01:40|198640.9|198515.9|198686|198561|198692.5|198567.5|198640.9|198515.9|24
1729864910000|2024-10-25 14:01:50|198685.3|198560.3|198645.6|198520.6|198686.6|198561.6|198645.6|198520.6|25
1729864920000|2024-10-25 14:02:00|198652.3|198527.3|198648.9|198523.9|198652.3|198527.3|198646.8|198521.8|23
1729864930000|2024-10-25 14:02:10|198649.8|198524.8|198633|198508|198651.8|198526.8|198630|198505|15
1729864940000|2024-10-25 14:02:20|198635.7|198510.7|198634.4|198509.4|198636.9|198511.9|198634.1|198509.1|13
1729864950000|2024-10-25 14:02:30|198634.5|198509.5|198581.5|198430.3|198648.9|198510.3|198581.5|198430.3|14
1729864960000|2024-10-25 14:02:40|198580.5|198444.4|198574.3|198449.3|198584.4|198459.4|198552.5|198427.5|19
1729864970000|2024-10-25 14:02:50|198573.1|198448.1|198576.4|198451.4|198585.1|198460.1|198573|198448|28
1729864980000|2024-10-25 14:03:00|198577.4|198452.4|198516.5|198466.5|198582.7|198466.5|198516.5|198402.2|27
1729864990000|2024-10-25 14:03:10|198526.8|198476.8|198513.9|198463.9|198575.9|198477.4|198513.9|198428.2|14
1729865000000|2024-10-25 14:03:20|198513.2|198463.2|198547.3|198422.3|198548.7|198476.8|198511.1|198408.8|14
1729865010000|2024-10-25 14:03:30|198546.8|198421.8|198501|198451|198559.7|198463.8|198495.8|198408.9|23
1729865020000|2024-10-25 14:03:40|198503.1|198453.1|198561.1|198436.1|198561.2|198485.2|198489.5|198424.9|17
1729865030000|2024-10-25 14:03:50|198559.8|198434.8|198563.4|198438.4|198567.7|198453.1|198503.1|198429.8|21
1729865040000|2024-10-25 14:04:00|198561.6|198436.6|198541.2|198491.2|198597.6|198521.6|198532.9|198436.6|36
1729865050000|2024-10-25 14:04:10|198542.1|198492.1|198560.9|198510.9|198604.9|198529.2|198541.6|198477.2|28
1729865060000|2024-10-25 14:04:20|198559.2|198509.2|198532.3|198482.3|198585.2|198517.2|198532.3|198459.4|14
1729865070000|2024-10-25 14:04:30|198584.9|198459.9|198550.9|198500.9|198587.8|198507|198531.4|198459.9|26
1729865080000|2024-10-25 14:04:40|198537.4|198487.4|198532.7|198482.7|198582.8|198511.1|198518.4|198444.8|21
1729865090000|2024-10-25 14:04:50|198584.9|198459.9|198582.7|198457.7|198590|198465|198581.4|198456.4|17
1729865100000|2024-10-25 14:05:00|198554.9|198504.9|198586.1|198461.1|198592.3|198504.9|198545.2|198459.3|12
1729865110000|2024-10-25 14:05:10|198592.3|198467.3|198582.8|198457.8|198600.2|198527.3|198518.2|198441.7|27
1729865120000|2024-10-25 14:05:20|198588.5|198463.5|198565.7|198440.7|198588.5|198463.5|198565.2|198440.2|28
1729865130000|2024-10-25 14:05:30|198566.1|198441.1|198564|198439|198566.6|198441.6|198561.3|198436.3|25
1729865140000|2024-10-25 14:05:40|198563.9|198438.9|198561.6|198436.6|198571.4|198446.4|198561.4|198436.4|24
1729865150000|2024-10-25 14:05:50|198561.3|198436.3|198548.3|198423.3|198561.3|198479.8|198523.3|198420.9|19
1729865160000|2024-10-25 14:06:00|198548.9|198423.9|198533.9|198408.9|198548.9|198451.9|198469.7|198402.5|34
1729865170000|2024-10-25 14:06:10|198534.2|198409.2|198545.3|198420.3|198553.1|198428.1|198534.2|198409.2|27
1729865180000|2024-10-25 14:06:20|198546.1|198421.1|198476.7|198426.7|198554.1|198475.1|198464.3|198391.3|28
1729865190000|2024-10-25 14:06:30|198486.2|198436.2|198541.7|198491.7|198553.6|198503.6|198479.2|198425.8|21
1729865200000|2024-10-25 14:06:40|198552.3|198502.3|198538.7|198488.7|198578.7|198502.3|198515.4|198437.2|19
1729865210000|2024-10-25 14:06:50|198536.9|198486.9|198534.3|198484.3|198548.6|198498.6|198529.4|198479.4|15
1729865220000|2024-10-25 14:07:00|198546.2|198496.2|198547.6|198497.6|198557.6|198507.6|198545.7|198495.7|12
1729865230000|2024-10-25 14:07:10|198554.2|198504.2|198547.5|198497.5|198554.2|198504.2|198543.8|198493.8|10
1729865240000|2024-10-25 14:07:20|198544.3|198494.3|198532.6|198482.6|198558.6|198508.6|198522.8|198472.8|22
1729865250000|2024-10-25 14:07:30|198530.3|198480.3|198542.8|198492.8|198542.8|198492.8|198522.2|198472.2|11
1729865260000|2024-10-25 14:07:40|198544.7|198494.7|198549|198499|198552.1|198502.1|198540.8|198490.8|17
1729865270000|2024-10-25 14:07:50|198552.5|198502.5|198524.7|198474.7|198552.5|198502.5|198524.7|198474.7|7
1729865280000|2024-10-25 14:08:00|198547.6|198497.6|198530|198480|198547.6|198497.6|198513.3|198463.3|28
1729865290000|2024-10-25 14:08:10|198520.4|198470.4|198530.2|198480.2|198531.8|198481.8|198520.4|198470.4|4
1729865300000|2024-10-25 14:08:20|198532|198482|198520.7|198470.7|198532.2|198482.2|198520.7|198470.7|12
1729865310000|2024-10-25 14:08:30|198530.3|198480.3|198532.5|198482.5|198534.7|198484.7|198515.3|198465.3|18
1729865320000|2024-10-25 14:08:40|198530.9|198480.9|198518.2|198468.2|198532.2|198482.2|198518.2|198468.2|11
1729865330000|2024-10-25 14:08:50|198502.2|198452.2|198480.3|198430.3|198524|198453.2|198478.4|198390.3|35
1729865340000|2024-10-25 14:09:00|198495.4|198445.4|198474.3|198424.3|198495.4|198445.4|198466.1|198416.1|14
1729865350000|2024-10-25 14:09:10|198472.5|198422.5|198474.4|198424.4|198474.9|198424.9|198472.5|198422.5|6
1729865360000|2024-10-25 14:09:20|198475.9|198425.9|198459.7|198409.7|198524.1|198425.9|198436|198341.6|21
1729865370000|2024-10-25 14:09:30|198482.6|198432.6|198474.8|198424.8|198518|198432.6|198456.2|198379.8|8
1729865380000|2024-10-25 14:09:40|198476.8|198426.8|198475.4|198425.4|198516.5|198447|198473.7|198391.5|18
1729865390000|2024-10-25 14:09:50|198477.3|198427.3|198477.3|198427.3|198507.7|198440.6|198456.4|198382.7|9
1729865400000|2024-10-25 14:10:00|198515.4|198390.4|198446|198396|198515.4|198406.6|198442|198383.5|12
1729865410000|2024-10-25 14:10:10|198443.4|198393.4|198461.5|198336.5|198461.5|198393.4|198399.1|198322.4|29
1729865420000|2024-10-25 14:10:20|198380.2|198330.2|198378.3|198328.3|198427.5|198339.3|198376.3|198301.9|22
1729865430000|2024-10-25 14:10:30|198378.7|198328.7|198379.7|198329.7|198379.9|198329.9|198378.7|198328.7|5
1729865440000|2024-10-25 14:10:40|198430.5|198305.5|198415.2|198290.2|198434.3|198326|198365.1|198280.7|27
1729865450000|2024-10-25 14:10:50|198416.4|198291.4|198393.6|198343.6|198416.4|198343.6|198374.8|198282.8|13
1729865460000|2024-10-25 14:11:00|198397.6|198347.6|198378.2|198328.2|198447|198354.1|198375.8|198298.5|22
1729865470000|2024-10-25 14:11:10|198380.3|198330.3|198397.2|198347.2|198397.2|198347.2|198380.3|198330.3|4
1729865480000|2024-10-25 14:11:20|198402.3|198352.3|198428.4|198303.4|198429.6|198352.3|198382.8|198303.4|10
1729865490000|2024-10-25 14:11:30|198428.8|198303.8|198402|198277|198428.8|198303.8|198401.7|198276.7|17
1729865500000|2024-10-25 14:11:40|198409.3|198284.3|198415.1|198290.1|198429.6|198304.6|198394.8|198269.8|22
1729865510000|2024-10-25 14:11:50|198410.2|198285.2|198422.6|198297.6|198427.8|198302.8|198408.7|198283.7|27
1729865520000|2024-10-25 14:12:00|198422.7|198297.7|198452.7|198327.7|198454.5|198376|198405|198294.4|32
1729865530000|2024-10-25 14:12:10|198453|198328|198405.8|198355.8|198465.6|198366.9|198405.8|198325.5|21
1729865540000|2024-10-25 14:12:20|198456.6|198331.6|198473.7|198348.7|198473.7|198372.9|198392|198307.9|23
1729865550000|2024-10-25 14:12:30|198447.7|198397.7|198473.2|198348.2|198480.4|198397.7|198431.7|198348.2|11
1729865560000|2024-10-25 14:12:40|198474.8|198349.8|198439.1|198389.1|198476.6|198389.1|198439.1|198347.4|12
1729865570000|2024-10-25 14:12:50|198460.9|198335.9|198424.4|198374.4|198464|198379.8|198419.8|198334.8|22
1729865580000|2024-10-25 14:13:00|198426.9|198376.9|198425.2|198375.2|198473.5|198382|198422.9|198346.3|15
1729865590000|2024-10-25 14:13:10|198421.3|198371.3|198468.7|198343.7|198473|198379|198417.8|198343.7|15
1729865600000|2024-10-25 14:13:20|198469.1|198344.1|198427.1|198377.1|198469.1|198380.9|198416.4|198344.1|13
1729865610000|2024-10-25 14:13:30|198422.1|198372.1|198428.7|198303.7|198437.9|198372.1|198388.6|198303.7|14
1729865620000|2024-10-25 14:13:40|198431.5|198306.5|198407.4|198282.4|198433.9|198308.9|198402.2|198277.2|12
1729865630000|2024-10-25 14:13:50|198400.4|198275.4|198383.7|198258.7|198405|198280|198383.7|198258.7|15
1729865640000|2024-10-25 14:14:00|198357.7|198307.7|198383.6|198258.6|198403.6|198307.7|198349.3|198244.3|21
1729865650000|2024-10-25 14:14:10|198404.9|198279.9|198355.7|198305.7|198404.9|198316|198354.5|198264.3|10
1729865660000|2024-10-25 14:14:20|198366.6|198316.6|198345.1|198295.1|198383.1|198316.6|198342.7|198243.5|6
1729865670000|2024-10-25 14:14:30|198345.3|198295.3|198329|198279|198357.3|198307.3|198310.4|198260.4|22
1729865680000|2024-10-25 14:14:40|198327.4|198277.4|198388.3|198263.3|198399.4|198279|198319.7|198231.4|22
1729865690000|2024-10-25 14:14:50|198399.4|198274.4|198362.8|198237.8|198399.4|198274.4|198343.7|198218.7|18
1729865700000|2024-10-25 14:15:00|198359.8|198234.8|198369.8|198244.8|198372.3|198286.5|198323|198234.8|25
1729865710000|2024-10-25 14:15:10|198365.9|198240.9|198364.1|198239.1|198385.8|198311|198358.7|198233.7|16
1729865720000|2024-10-25 14:15:20|198347.5|198222.5|198289.8|198164.8|198347.5|198247.2|198263.1|198164.3|27
1729865730000|2024-10-25 14:15:30|198290.1|198165.1|198246.4|198121.4|198306.5|198181.5|198189.2|198120.6|25
1729865740000|2024-10-25 14:15:40|198222.1|198172.1|198208.9|198158.9|198226.8|198176.8|198187.5|198137.5|33
1729865750000|2024-10-25 14:15:50|198208.7|198158.7|198215|198165|198217.2|198167.2|198204|198154|22
1729865760000|2024-10-25 14:16:00|198214.1|198164.1|198189.8|198139.8|198226.8|198164.1|198189.6|198101.1|18
1729865770000|2024-10-25 14:16:10|198203.6|198153.6|198201.1|198151.1|198203.6|198153.6|198176.5|198126.5|11
1729865780000|2024-10-25 14:16:20|198200.8|198150.8|198233.9|198183.9|198258.3|198185.1|198200.8|198103.5|17
1729865790000|2024-10-25 14:16:30|198233.7|198183.7|198230.7|198105.7|198243.9|198183.7|198225.9|198100.9|21
1729865800000|2024-10-25 14:16:40|198231.2|198106.2|198232.3|198107.3|198235.9|198110.9|198229.1|198104.1|17
1729865810000|2024-10-25 14:16:50|198230.9|198105.9|198230.2|198105.2|198231.2|198106.2|198230.2|198105.2|12
1729865820000|2024-10-25 14:17:00|198230.5|198105.5|198230.8|198105.8|198236.8|198111.8|198230.5|198105.5|11
1729865830000|2024-10-25 14:17:10|198231.6|198106.6|198224.4|198174.4|198237.7|198181.4|198224.4|198105.9|29
1729865840000|2024-10-25 14:17:20|198224.3|198174.3|198279.2|198229.2|198279.2|198229.2|198224.3|198174.3|22
1729865850000|2024-10-25 14:17:30|198281|198231|198288.7|198238.7|198306.7|198256.7|198273.3|198223.3|36
1729865860000|2024-10-25 14:17:40|198291.6|198241.6|198286.6|198236.6|198291.6|198241.6|198278.3|198228.3|22
1729865870000|2024-10-25 14:17:50|198286.2|198236.2|198289.5|198239.5|198291.3|198241.3|198286.2|198236.2|24
1729865880000|2024-10-25 14:18:00|198283.4|198233.4|198294.6|198244.6|198296.2|198246.2|198281.3|198231.3|18
1729865890000|2024-10-25 14:18:10|198294.1|198244.1|198295.5|198245.5|198301.2|198251.2|198293.7|198243.7|19
1729865900000|2024-10-25 14:18:20|198295.7|198245.7|198354.2|198304.2|198363.9|198313.9|198295.7|198245.7|26
1729865910000|2024-10-25 14:18:30|198360|198310|198334.1|198284.1|198364.8|198314.8|198330.1|198280.1|33
1729865920000|2024-10-25 14:18:40|198332.2|198282.2|198334.8|198284.8|198340.7|198290.7|198332.2|198282.2|11
1729865930000|2024-10-25 14:18:50|198340.4|198290.4|198338.6|198288.6|198340.6|198290.6|198333.9|198283.9|15
1729865940000|2024-10-25 14:19:00|198372|198322|198368.5|198318.5|198375.4|198325.4|198363.6|198313.6|26
1729865950000|2024-10-25 14:19:10|198368.2|198318.2|198332.1|198282.1|198369.9|198319.9|198326.2|198276.2|23
1729865960000|2024-10-25 14:19:20|198332.5|198282.5|198329.9|198279.9|198335.2|198285.2|198325.6|198275.6|24
1729865970000|2024-10-25 14:19:30|198365.9|198240.9|198363.3|198238.3|198368|198243|198363.3|198238.3|19
1729865980000|2024-10-25 14:19:40|198370.1|198245.1|198422|198297|198422|198297|198369.9|198244.9|17
1729865990000|2024-10-25 14:19:50|198421.9|198296.9|198411.8|198286.8|198422.4|198297.4|198405.5|198280.5|16
1729866000000|2024-10-25 14:20:00|198405.4|198280.4|198421.1|198296.1|198443.1|198318.1|198404|198279|30
1729866010000|2024-10-25 14:20:10|198426.6|198301.6|198376|198251|198426.6|198301.6|198336.7|198211.7|28
1729866020000|2024-10-25 14:20:20|198367.4|198242.4|198388.4|198263.4|198392.5|198307.3|198357.3|198236.1|23
1729866030000|2024-10-25 14:20:30|198387.7|198262.7|198385|198260|198388.1|198292.9|198342.9|198259.2|15
1729866040000|2024-10-25 14:20:40|198384.7|198259.7|198381.7|198256.7|198384.7|198289|198334.5|198256.7|20
1729866050000|2024-10-25 14:20:50|198381.9|198256.9|198366.7|198241.7|198381.9|198256.9|198361.7|198236.7|20
1729866060000|2024-10-25 14:21:00|198367.4|198242.4|198363.1|198238.1|198367.4|198242.4|198360.4|198235.4|17
1729866070000|2024-10-25 14:21:10|198369.5|198244.5|198394.8|198269.8|198396.8|198271.8|198360|198235|18
1729866080000|2024-10-25 14:21:20|198390.3|198265.3|198402.8|198277.8|198402.9|198277.9|198342.6|198217.6|24
1729866090000|2024-10-25 14:21:30|198402.6|198277.6|198390|198265|198402.9|198277.9|198384.7|198259.7|11
1729866100000|2024-10-25 14:21:40|198390.5|198265.5|198388.5|198263.5|198395.5|198270.5|198378.1|198253.1|13
1729866110000|2024-10-25 14:21:50|198391.3|198266.3|198383.4|198258.4|198392|198267|198383.4|198258.4|11
1729866120000|2024-10-25 14:22:00|198389|198264|198384.1|198259.1|198391.6|198266.6|198369.4|198244.4|16
1729866130000|2024-10-25 14:22:10|198390.6|198265.6|198380.4|198255.4|198390.6|198265.6|198375.5|198250.5|22
1729866140000|2024-10-25 14:22:20|198379.6|198254.6|198353.2|198228.2|198385.2|198260.2|198351.9|198226.9|18
1729866150000|2024-10-25 14:22:30|198364.8|198239.8|198378.3|198253.3|198378.3|198253.3|198341.4|198216.4|23
1729866160000|2024-10-25 14:22:40|198386.5|198261.5|198383.1|198258.1|198395.3|198270.3|198381.5|198256.5|10
1729866170000|2024-10-25 14:22:50|198391.7|198266.7|198344.5|198219.5|198391.7|198266.7|198342|198217|19
1729866180000|2024-10-25 14:23:00|198344.8|198219.8|198363.4|198238.4|198366.1|198241.1|198334.3|198209.3|22
1729866190000|2024-10-25 14:23:10|198354.9|198229.9|198349.4|198224.4|198354.9|198229.9|198347.8|198222.8|8
1729866200000|2024-10-25 14:23:20|198353|198228|198349.8|198224.8|198353.2|198228.2|198348.7|198223.7|7
1729866210000|2024-10-25 14:23:30|198356|198231|198391.5|198266.5|198394|198269|198339.6|198214.6|17
1729866220000|2024-10-25 14:23:40|198394.7|198269.7|198396.7|198271.7|198407.8|198317.5|198367.5|198269.7|11
1729866230000|2024-10-25 14:23:50|198392.8|198267.8|198440.3|198315.3|198462.8|198337.8|198392.8|198267.8|12
1729866240000|2024-10-25 14:24:00|198448.1|198323.1|198443.2|198318.2|198475.4|198378.3|198395.9|198308.5|34
1729866250000|2024-10-25 14:24:10|198445|198320|198462|198337|198463.9|198378|198402.5|198304.4|34
1729866260000|2024-10-25 14:24:20|198459.8|198334.8|198445.2|198320.2|198459.8|198375|198414.6|198318.2|24
1729866270000|2024-10-25 14:24:30|198426.2|198376.2|198431.2|198381.2|198451.6|198381.2|198414.4|198306.3|33
1729866280000|2024-10-25 14:24:40|198427.4|198377.4|198440.1|198315.1|198457.5|198378.4|198427.4|198303.9|30
1729866290000|2024-10-25 14:24:50|198430.3|198302.9|198381.5|198331.5|198440.4|198363.9|198360.5|198302.5|28
1729866300000|2024-10-25 14:25:00|198393.8|198343.8|198473.7|198348.7|198478.7|198409.3|198374.4|198317.4|30
1729866310000|2024-10-25 14:25:10|198475.1|198350.1|198459.7|198409.7|198489.4|198410|198441.3|198346.7|26
1729866320000|2024-10-25 14:25:20|198499.4|198374.4|198476.1|198351.1|198499.4|198408.7|198428.6|198347.7|40
1729866330000|2024-10-25 14:25:30|198480.4|198355.4|198476.9|198351.9|198485.8|198403.5|198451.8|198348.3|39
1729866340000|2024-10-25 14:25:40|198477.5|198352.5|198475.3|198350.3|198481.4|198405.3|198427.9|198350.3|31
1729866350000|2024-10-25 14:25:50|198475.9|198350.9|198478.2|198353.2|198485.5|198360.5|198475.2|198350.2|17
1729866360000|2024-10-25 14:26:00|198488.5|198363.5|198482.3|198357.3|198488.5|198400|198427.2|198351.8|36
1729866370000|2024-10-25 14:26:10|198491.3|198366.3|198478.4|198428.4|198511.1|198441.8|198463.7|198362.2|24
1729866380000|2024-10-25 14:26:20|198478.2|198428.2|198517|198392|198518.6|198429.7|198467.9|198379.6|31
1729866390000|2024-10-25 14:26:30|198517.4|198392.4|198508.6|198383.6|198519.7|198394.7|198507|198382|28
1729866400000|2024-10-25 14:26:40|198515.1|198390.1|198515.5|198390.5|198519.4|198394.4|198508.5|198383.5|30
1729866410000|2024-10-25 14:26:50|198516.1|198391.1|198480.4|198430.4|198521|198435.6|198466.6|198383|32
1729866420000|2024-10-25 14:27:00|198481.6|198431.6|198489.1|198364.1|198538.2|198439|198455.5|198364.1|32
1729866430000|2024-10-25 14:27:10|198489.2|198364.2|198508.1|198383.1|198524.8|198432.8|198482.8|198364.2|23
1729866440000|2024-10-25 14:27:20|198507.9|198382.9|198516.2|198391.2|198518.9|198393.9|198507.9|198382.9|12
1729866450000|2024-10-25 14:27:30|198516.4|198391.4|198506.6|198381.6|198516.4|198421.9|198466.6|198376.7|22
1729866460000|2024-10-25 14:27:40|198501.5|198376.5|198516.2|198391.2|198517.3|198392.3|198501.5|198376.5|32
1729866470000|2024-10-25 14:27:50|198525.5|198400.5|198483|198433|198532.2|198434.2|198470.1|198388.7|34
1729866480000|2024-10-25 14:28:00|198469.1|198419.1|198507.5|198382.5|198514.2|198437|198453.9|198379.9|38
1729866490000|2024-10-25 14:28:10|198507|198382|198492.9|198442.9|198516.2|198466.2|198490.2|198380.8|33
1729866500000|2024-10-25 14:28:20|198493.3|198443.3|198452.7|198402.7|198493.9|198443.9|198441.8|198391.8|27
1729866510000|2024-10-25 14:28:30|198451.3|198401.3|198510.8|198460.8|198515|198465|198445.8|198395.8|34
1729866520000|2024-10-25 14:28:40|198509.6|198459.6|198505.3|198455.3|198512.4|198462.4|198492.8|198442.8|29
1729866530000|2024-10-25 14:28:50|198504.8|198454.8|198462.5|198412.5|198508.1|198458.1|198444.1|198394.1|24
1729866540000|2024-10-25 14:29:00|198465.1|198415.1|198520.9|198395.9|198527.1|198423|198465.1|198394.1|10
1729866550000|2024-10-25 14:29:10|198518.9|198393.9|198473.9|198423.9|198523.3|198423.9|198473.9|198393.8|12
1729866560000|2024-10-25 14:29:20|198521.1|198396.1|198483.9|198433.9|198523.9|198434.8|198480.6|198393.8|10
1729866570000|2024-10-25 14:29:30|198481.4|198431.4|198499.4|198449.4|198499.7|198449.7|198478.5|198428.5|12
1729866580000|2024-10-25 14:29:40|198500.1|198450.1|198489.4|198439.4|198502.7|198452.7|198489.4|198439.4|15
1729866590000|2024-10-25 14:29:50|198489.6|198439.6|198530.5|198480.5|198533.5|198483.5|198479.8|198429.8|16
1729866600000|2024-10-25 14:30:00|198530.6|198480.6|198524.9|198474.9|198557.5|198495.7|198498.3|198424.3|30
1729866610000|2024-10-25 14:30:10|198515.5|198465.5|198611.1|198561.1|198621.7|198571.7|198514.6|198437.4|30
1729866620000|2024-10-25 14:30:20|198612.1|198562.1|198612.6|198562.6|198614.1|198564.1|198603.3|198553.3|27
1729866630000|2024-10-25 14:30:30|198612.3|198562.3|198612.8|198562.8|198613.3|198563.3|198610.3|198560.3|21
1729866640000|2024-10-25 14:30:40|198611.4|198561.4|198612.8|198562.8|198612.8|198562.8|198602.7|198552.7|22
1729866650000|2024-10-25 14:30:50|198612.1|198562.1|198650.3|198525.3|198651|198562.6|198612|198525.3|15
1729866660000|2024-10-25 14:31:00|198648.8|198523.8|198597.7|198472.7|198648.8|198523.8|198595.4|198470.4|31
1729866670000|2024-10-25 14:31:10|198596|198471|198603.3|198478.3|198603.6|198478.6|198596|198471|16
1729866680000|2024-10-25 14:31:20|198605.3|198480.3|198605.7|198480.7|198610|198485|198599.7|198474.7|28
1729866690000|2024-10-25 14:31:30|198606.4|198481.4|198609.5|198480.5|198609.5|198482.5|198599.9|198474.9|22
1729866700000|2024-10-25 14:31:40|198609.9|198480.9|198607.2|198482.2|198609.9|198482.7|198606.6|198480.2|21
1729866710000|2024-10-25 14:31:50|198607.6|198482.6|198604.4|198479.4|198608.4|198483.4|198603.7|198478.7|20
1729866720000|2024-10-25 14:32:00|198604.7|198479.7|198567.1|198517.1|198607.8|198534.1|198563.5|198478.8|23
1729866730000|2024-10-25 14:32:10|198569.7|198519.7|198606.8|198481.8|198607.3|198522|198566.6|198481.8|16
1729866740000|2024-10-25 14:32:20|198607.2|198482.2|198608.2|198483.2|198608.5|198483.5|198600.4|198475.4|15
1729866750000|2024-10-25 14:32:30|198608.7|198483.7|198606|198481|198609.7|198484.7|198605.9|198480.9|19
1729866760000|2024-10-25 14:32:40|198606.4|198481.4|198607.5|198482.5|198608.8|198483.8|198604.7|198479.7|27
1729866770000|2024-10-25 14:32:50|198606.8|198481.8|198558.7|198433.7|198607|198482|198511.8|198430.8|14
1729866780000|2024-10-25 14:33:00|198558.4|198433.4|198493.4|198443.4|198559.5|198443.4|198480.9|198430.9|21
1729866790000|2024-10-25 14:33:10|198496.5|198446.5|198483.8|198433.8|198498.4|198448.4|198483.8|198433.8|25
1729866800000|2024-10-25 14:33:20|198493.5|198443.5|198534.2|198409.2|198534.2|198455.6|198490.4|198404.6|27
1729866810000|2024-10-25 14:33:30|198533.5|198408.5|198516.2|198391.2|198534.5|198409.5|198516.2|198391.2|29
1729866820000|2024-10-25 14:33:40|198515.7|198390.7|198546.1|198421.1|198546.7|198467.6|198514.9|198389.9|32
1729866830000|2024-10-25 14:33:50|198547.1|198422.1|198532.9|198407.9|198547.1|198422.1|198526.8|198401.8|17
1729866840000|2024-10-25 14:34:00|198533.6|198408.6|198540.8|198415.8|198543.9|198418.9|198533.6|198408.6|21
1729866850000|2024-10-25 14:34:10|198540.6|198415.6|198540.3|198415.3|198540.6|198415.6|198539|198414|17
1729866860000|2024-10-25 14:34:20|198540.1|198415.1|198544|198419|198545.1|198420.1|198530.2|198405.2|25
1729866870000|2024-10-25 14:34:30|198544.8|198419.8|198533.9|198408.9|198544.8|198419.8|198524.8|198399.8|14
1729866880000|2024-10-25 14:34:40|198534|198409|198499.3|198374.3|198534|198409|198499|198374|23
1729866890000|2024-10-25 14:34:50|198501|198376|198498.7|198373.7|198501.4|198376.4|198492|198367|20
1729866900000|2024-10-25 14:35:00|198498.4|198373.4|198451.1|198326.1|198498.4|198373.4|198442|198317|28
1729866910000|2024-10-25 14:35:10|198451.9|198326.9|198458.6|198333.6|198461.5|198336.5|198447|198322|33
1729866920000|2024-10-25 14:35:20|198458.5|198333.5|198524.8|198399.8|198524.8|198415.1|198456.8|198331.8|23
1729866930000|2024-10-25 14:35:30|198533.3|198408.3|198545.7|198420.7|198550.1|198474.3|198495.5|198392.6|27
1729866940000|2024-10-25 14:35:40|198545.9|198420.9|198557.1|198432.1|198557.1|198432.1|198541.4|198416.4|14
1729866950000|2024-10-25 14:35:50|198555.9|198430.9|198592|198467|198595.1|198470.1|198553.4|198428.4|26
1729866960000|2024-10-25 14:36:00|198591.9|198466.9|198586.7|198461.7|198591.9|198466.9|198584.2|198459.2|23
1729866970000|2024-10-25 14:36:10|198585.8|198460.8|198607.3|198482.3|198607.3|198482.3|198585.8|198460.8|19
1729866980000|2024-10-25 14:36:20|198612.4|198487.4|198598.5|198473.5|198613.1|198488.1|198593.1|198468.1|21
1729866990000|2024-10-25 14:36:30|198596.8|198471.8|198590.5|198465.5|198598.2|198473.2|198579.7|198454.7|21
1729867000000|2024-10-25 14:36:40|198590.1|198465.1|198559.4|198434.4|198590.1|198465.1|198559.4|198434.4|22
1729867010000|2024-10-25 14:36:50|198563.1|198438.1|198560.7|198435.7|198563.6|198438.6|198556.9|198431.9|14
1729867020000|2024-10-25 14:37:00|198560.9|198435.9|198553.5|198428.5|198560.9|198435.9|198550.8|198425.8|19
1729867030000|2024-10-25 14:37:10|198554.8|198429.8|198558.5|198433.5|198560.5|198435.5|198554.6|198429.6|15
1729867040000|2024-10-25 14:37:20|198558.3|198433.3|198558.4|198433.4|198559.8|198434.8|198557.7|198432.7|8
1729867050000|2024-10-25 14:37:30|198556.9|198431.9|198652.7|198527.7|198652.7|198527.7|198555|198431.9|28
1729867060000|2024-10-25 14:37:40|198643.9|198518.9|198678.5|198553.5|198688.1|198611.3|198640|198515|30
1729867070000|2024-10-25 14:37:50|198627.1|198577.1|198653.5|198603.5|198654.3|198604.3|198627.1|198577.1|13
1729867080000|2024-10-25 14:38:00|198651.2|198601.2|198652|198602|198693.7|198618.1|198638|198561.7|28
1729867090000|2024-10-25 14:38:10|198642.6|198592.6|198678.2|198553.2|198685.6|198611.2|198636.5|198552.6|27
1729867100000|2024-10-25 14:38:20|198677.6|198552.6|198747.8|198622.8|198747.9|198662.9|198677.6|198552.6|23
1729867110000|2024-10-25 14:38:30|198744.9|198619.9|198694.9|198644.9|198745.4|198665.1|198684.5|198609.6|26
1729867120000|2024-10-25 14:38:40|198695.8|198645.8|198696|198646|198709|198659|198692.8|198642.8|17
1729867130000|2024-10-25 14:38:50|198708.9|198658.9|198729.8|198604.8|198737.2|198658.9|198692.1|198604.8|10
1729867140000|2024-10-25 14:39:00|198735.9|198610.9|198725.5|198600.5|198735.9|198610.9|198716.7|198591.7|19
1729867150000|2024-10-25 14:39:10|198722.1|198597.1|198655|198605|198733.6|198624.7|198655|198576.5|20
1729867160000|2024-10-25 14:39:20|198662.7|198612.7|198658.8|198608.8|198662.7|198612.7|198649.8|198599.8|7
1729867170000|2024-10-25 14:39:30|198656.5|198606.5|198657.7|198607.7|198704|198615.1|198652.5|198578.2|10
1729867190000|2024-10-25 14:39:50|198656.2|198606.2|198656.9|198606.9|198656.9|198606.9|198656.2|198606.2|2
1729867200000|2024-10-25 14:40:00|198664.6|198614.6|198610.4|198560.4|198705.1|198614.6|198588.9|198538.9|23
1729867210000|2024-10-25 14:40:10|198605.1|198555.1|198621|198571|198626.5|198576.5|198598.6|198548.6|33
1729867220000|2024-10-25 14:40:20|198618.7|198568.7|198613.1|198563.1|198622.4|198572.4|198611.4|198561.4|18
1729867230000|2024-10-25 14:40:30|198612|198562|198654.7|198604.7|198673.5|198623.5|198607|198557|23
1729867240000|2024-10-25 14:40:40|198654.5|198604.5|198651.1|198601.1|198654.5|198604.5|198643.5|198593.5|20
1729867250000|2024-10-25 14:40:50|198650.6|198600.6|198678.5|198553.5|198679.7|198605.4|198618|198546.9|34
1729867260000|2024-10-25 14:41:00|198677.8|198552.8|198690|198565|198691.9|198603.9|198653.9|198552.8|24
1729867270000|2024-10-25 14:41:10|198681.4|198556.4|198572.6|198522.6|198689.4|198595.7|198557|198475.3|33
1729867280000|2024-10-25 14:41:20|198573.1|198523.1|198566.2|198516.2|198587.5|198537.5|198554.9|198504.9|29
1729867290000|2024-10-25 14:41:30|198572.8|198522.8|198570.2|198520.2|198579.1|198529.1|198552.7|198502.7|26
1729867300000|2024-10-25 14:41:40|198581.1|198531.1|198597|198472|198597|198531.1|198554.1|198463.2|31
1729867310000|2024-10-25 14:41:50|198604.6|198479.6|198587.2|198537.2|198615.7|198537.2|198570.9|198465.8|25
1729867320000|2024-10-25 14:42:00|198617.1|198492.1|198627.1|198502.1|198630.7|198505.7|198617.1|198492.1|22
1729867330000|2024-10-25 14:42:10|198627|198502|198621.4|198496.4|198627.9|198502.9|198621.1|198496.1|21
1729867340000|2024-10-25 14:42:20|198620.8|198495.8|198627.8|198502.8|198627.8|198502.8|198603.3|198478.3|19
1729867350000|2024-10-25 14:42:30|198628.1|198503.1|198596.4|198546.4|198628.5|198546.4|198596.2|198498|14
1729867360000|2024-10-25 14:42:40|198596.2|198546.2|198623.5|198498.5|198626.1|198548.3|198589.8|198496.7|23
1729867370000|2024-10-25 14:42:50|198616.9|198491.9|198598.7|198548.7|198616.9|198562.8|198579.8|198491.9|22
1729867380000|2024-10-25 14:43:00|198595.8|198545.8|198593.6|198543.6|198595.8|198545.8|198592.9|198542.9|14
1729867390000|2024-10-25 14:43:10|198593.4|198543.4|198658.6|198533.6|198666.3|198555.7|198591.3|198513.7|18
1729867400000|2024-10-25 14:43:20|198650.2|198525.2|198661.2|198536.2|198661.3|198536.3|198650.2|198525.2|35
1729867410000|2024-10-25 14:43:30|198662.7|198537.7|198667.2|198542.2|198667.9|198542.9|198661|198536|20
1729867420000|2024-10-25 14:43:40|198667.6|198542.6|198673.7|198548.7|198674.2|198549.2|198666.5|198541.5|20
1729867430000|2024-10-25 14:43:50|198673.9|198548.9|198637.5|198587.5|198676.5|198589.1|198637.2|198548.9|18
1729867440000|2024-10-25 14:44:00|198638.4|198588.4|198635.4|198585.4|198639.1|198589.1|198628.1|198578.1|14
1729867450000|2024-10-25 14:44:10|198634.7|198584.7|198637|198587|198659.9|198609.9|198632.9|198582.9|31
1729867460000|2024-10-25 14:44:20|198636.4|198586.4|198680.8|198630.8|198682.8|198632.8|198631.5|198581.5|31
1729867470000|2024-10-25 14:44:30|198684.6|198634.6|198688.4|198638.4|198693.1|198643.1|198669.6|198619.6|27
1729867480000|2024-10-25 14:44:40|198688.9|198638.9|198680.6|198630.6|198691.2|198641.2|198675.3|198625.3|15
1729867490000|2024-10-25 14:44:50|198680.1|198630.1|198686.7|198636.7|198699.2|198649.2|198679.3|198629.3|21
1729867500000|2024-10-25 14:45:00|198679.4|198629.4|198613.1|198563.1|198682.6|198632.6|198612.9|198562.9|22
1729867510000|2024-10-25 14:45:10|198615.9|198565.9|198610.5|198560.5|198615.9|198565.9|198603.6|198553.6|25
1729867520000|2024-10-25 14:45:20|198610.7|198560.7|198705.6|198580.6|198710.5|198597.8|198610.7|198560.7|32
1729867530000|2024-10-25 14:45:30|198707.1|198582.1|198633.2|198583.2|198708.9|198586.3|198629.7|198535.2|24
1729867540000|2024-10-25 14:45:40|198634.3|198584.3|198645.5|198595.5|198645.5|198595.5|198634.3|198584.3|23
1729867550000|2024-10-25 14:45:50|198646.1|198596.1|198642.1|198592.1|198654.1|198604.1|198642.1|198592.1|31
1729867560000|2024-10-25 14:46:00|198652.6|198602.6|198672.9|198622.9|198672.9|198622.9|198650.4|198600.4|23
1729867570000|2024-10-25 14:46:10|198669|198619|198688.3|198638.3|198695.1|198645.1|198669|198619|23
1729867580000|2024-10-25 14:46:20|198688.1|198638.1|198709.8|198659.8|198772.5|198660.1|198674.2|198598.7|28
1729867590000|2024-10-25 14:46:30|198711.8|198661.8|198705.7|198655.7|198715.4|198665.4|198705.7|198655.7|22
1729867600000|2024-10-25 14:46:40|198706|198656|198705.1|198655.1|198706.1|198656.1|198692.9|198642.9|16
1729867610000|2024-10-25 14:46:50|198707|198657|198717.6|198667.6|198718.6|198668.6|198706.4|198656.4|28
1729867620000|2024-10-25 14:47:00|198714.7|198664.7|198702.7|198652.7|198714.7|198664.7|198689|198639|23
1729867630000|2024-10-25 14:47:10|198701.6|198651.6|198701.4|198651.4|198706.6|198656.6|198699.2|198649.2|14
1729867640000|2024-10-25 14:47:20|198701.3|198651.3|198707|198657|198709|198659|198701.3|198651.3|16
1729867650000|2024-10-25 14:47:30|198707.3|198657.3|198698.4|198648.4|198707.3|198657.3|198689.9|198639.9|17
1729867660000|2024-10-25 14:47:40|198698.6|198648.6|198707.7|198657.7|198709.5|198659.5|198698.6|198648.6|15
1729867670000|2024-10-25 14:47:50|198707|198657|198699.9|198649.9|198710.6|198660.6|198699.9|198649.9|13
1729867680000|2024-10-25 14:48:00|198707.1|198657.1|198745.1|198620.1|198746.2|198661.2|198707.1|198620.1|10
1729867690000|2024-10-25 14:48:10|198744.8|198619.8|198745.9|198620.9|198745.9|198620.9|198744.4|198619.4|16
1729867700000|2024-10-25 14:48:20|198745.4|198620.4|198744.4|198619.4|198745.5|198620.5|198744.4|198619.4|11
1729867710000|2024-10-25 14:48:30|198744.7|198619.7|198678.6|198628.6|198745.7|198628.6|198678.6|198617.6|11
1729867720000|2024-10-25 14:48:40|198679.7|198629.7|198682.2|198632.2|198684.2|198634.2|198679.7|198629.7|15
1729867730000|2024-10-25 14:48:50|198681.8|198631.8|198671.8|198546.8|198720.5|198632.8|198671.8|198546.8|14
1729867740000|2024-10-25 14:49:00|198671.6|198546.6|198673.8|198548.8|198704.3|198579.3|198671.6|198546.6|34
1729867750000|2024-10-25 14:49:10|198672.3|198547.3|198673.2|198548.2|198673.2|198548.2|198672.3|198547.3|9
1729867760000|2024-10-25 14:49:20|198673.3|198548.3|198632.4|198582.4|198673.7|198585.7|198624|198547|15
1729867770000|2024-10-25 14:49:30|198635.8|198585.8|198625.6|198575.6|198665.9|198615.9|198625.6|198575.6|21
1729867780000|2024-10-25 14:49:40|198625.7|198575.7|198633.2|198583.2|198638.9|198588.9|198624.4|198574.4|20
1729867790000|2024-10-25 14:49:50|198632.9|198582.9|198668.4|198543.4|198668.7|198585.5|198630.5|198543.4|14
1729867800000|2024-10-25 14:50:00|198668.3|198543.3|198640.2|198515.2|198668.9|198543.9|198640.2|198515.2|12
1729867810000|2024-10-25 14:50:10|198640.6|198515.6|198640.5|198515.5|198640.6|198515.6|198627.2|198502.2|24
1729867820000|2024-10-25 14:50:20|198640|198515|198634.6|198509.6|198642.3|198517.3|198633.4|198508.4|24
1729867830000|2024-10-25 14:50:30|198634.9|198509.9|198631.6|198506.6|198634.9|198509.9|198628.3|198503.3|15
1729867840000|2024-10-25 14:50:40|198631.7|198506.7|198626.7|198576.7|198673|198579.9|198626.3|198506.7|22
1729867850000|2024-10-25 14:50:50|198626.3|198576.3|198625|198575|198632|198582|198625|198575|15
1729867860000|2024-10-25 14:51:00|198620.9|198570.9|198594.8|198544.8|198620.9|198570.9|198594.8|198544.8|19
1729867870000|2024-10-25 14:51:10|198594.9|198544.9|198655.3|198605.3|198655.3|198605.3|198592.8|198542.8|28
1729867880000|2024-10-25 14:51:20|198666.2|198616.2|198671.6|198621.6|198675.7|198625.7|198659.9|198609.9|25
1729867890000|2024-10-25 14:51:30|198671.3|198621.3|198689.9|198639.9|198689.9|198639.9|198671.3|198621.3|17
1729867900000|2024-10-25 14:51:40|198690.5|198640.5|198679.9|198629.9|198690.8|198640.8|198679.7|198629.7|15
1729867910000|2024-10-25 14:51:50|198679.1|198629.1|198680.5|198630.5|198708.3|198658.3|198673.1|198623.1|33
1729867920000|2024-10-25 14:52:00|198690.1|198640.1|198739.1|198614.1|198739.3|198659.4|198690.1|198613.8|23
1729867930000|2024-10-25 14:52:10|198739.3|198614.3|198744.1|198619.1|198750.7|198625.7|198739|198614|16
1729867940000|2024-10-25 14:52:20|198744.6|198619.6|198769.3|198644.3|198779.5|198654.5|198743.3|198618.3|23
1729867950000|2024-10-25 14:52:30|198768.6|198643.6|198767.6|198642.6|198768.6|198643.6|198766.6|198641.6|13
1729867960000|2024-10-25 14:52:40|198770.5|198645.5|198744.5|198694.5|198797|198695.8|198737.1|198645.5|21
1729867970000|2024-10-25 14:52:50|198747|198697|198818.6|198693.6|198825.4|198737.3|198732.2|198682.2|33
1729867980000|2024-10-25 14:53:00|198826.4|198701.4|198849.7|198724.7|198851.2|198760|198791|198701.4|27
1729867990000|2024-10-25 14:53:10|198856.3|198731.3|198865.3|198740.3|198873.7|198748.7|198845.9|198720.9|19
1729868000000|2024-10-25 14:53:20|198864.5|198739.5|198895.5|198770.5|198902.2|198777.2|198864.5|198739.5|25
1729868010000|2024-10-25 14:53:30|198895.3|198770.3|198925|198800|198934.6|198809.6|198893.8|198768.8|20
1729868020000|2024-10-25 14:53:40|198925.5|198800.5|198905.6|198855.6|198978.4|198855.6|198905.6|198800.5|27
1729868030000|2024-10-25 14:53:50|198904.8|198854.8|198872.4|198822.4|198905.4|198855.4|198868.4|198818.4|33
1729868040000|2024-10-25 14:54:00|198878.6|198828.6|198842.4|198792.4|198879.4|198829.4|198839.2|198789.2|23
1729868050000|2024-10-25 14:54:10|198841.6|198791.6|198841.7|198791.7|198856.3|198806.3|198839.2|198789.2|25
1729868060000|2024-10-25 14:54:20|198842.6|198792.6|198845.6|198795.6|198853.4|198803.4|198842.4|198792.4|23
1729868070000|2024-10-25 14:54:30|198846.3|198796.3|198848|198798|198856.4|198806.4|198845.7|198795.7|12
1729868080000|2024-10-25 14:54:40|198848.8|198798.8|198808.1|198758.1|198860.1|198810.1|198804.7|198754.7|31
1729868090000|2024-10-25 14:54:50|198807|198757|198830.9|198780.9|198832|198782|198805.6|198755.6|23
1729868100000|2024-10-25 14:55:00|198827.5|198777.5|198809.9|198759.9|198827.5|198777.5|198806|198756|25
1729868110000|2024-10-25 14:55:10|198809.8|198759.8|198850.9|198800.9|198851.2|198801.2|198808|198758|24
1729868120000|2024-10-25 14:55:20|198848.9|198798.9|198807.3|198757.3|198849.1|198799.1|198805.9|198755.9|28
1729868130000|2024-10-25 14:55:30|198806.1|198756.1|198802.2|198752.2|198809.3|198759.3|198800.6|198750.6|20
1729868140000|2024-10-25 14:55:40|198802.5|198752.5|198839.9|198789.9|198843.3|198793.3|198802.5|198752.5|22
1729868150000|2024-10-25 14:55:50|198840.4|198790.4|198828.8|198778.8|198845.6|198795.6|198828.8|198778.8|20
1729868160000|2024-10-25 14:56:00|198827.7|198777.7|198796.5|198746.5|198832.6|198782.6|198787.5|198737.5|29
1729868170000|2024-10-25 14:56:10|198795.5|198745.5|198822.7|198772.7|198834.8|198784.8|198792.9|198742.9|29
1729868180000|2024-10-25 14:56:20|198823.4|198773.4|198827.4|198777.4|198849.8|198799.8|198816.9|198766.9|32
1729868190000|2024-10-25 14:56:30|198821.9|198771.9|198800.2|198675.2|198861.5|198772.7|198767.2|198672.8|28
1729868200000|2024-10-25 14:56:40|198798.8|198673.8|198814.2|198764.2|198839.2|198770.5|198772.5|198662.9|31
1729868210000|2024-10-25 14:56:50|198811.2|198761.2|198860.4|198735.4|198875.5|198785.8|198790.9|198724.3|28
1729868220000|2024-10-25 14:57:00|198859.2|198734.2|198842.8|198717.8|198859.2|198734.2|198835.3|198710.3|24
1729868230000|2024-10-25 14:57:10|198841.8|198716.8|198835.9|198710.9|198847.9|198722.9|198830.9|198705.9|23
1729868240000|2024-10-25 14:57:20|198835.4|198710.4|198839.8|198714.8|198843|198718|198835.3|198710.3|16
1729868250000|2024-10-25 14:57:30|198838.2|198713.2|198813.6|198763.6|198838.2|198765.9|198806.5|198707.7|34
1729868260000|2024-10-25 14:57:40|198812.6|198762.6|198842.9|198792.9|198854.6|198802.9|198812.6|198729.5|28
1729868270000|2024-10-25 14:57:50|198842|198792|198868.3|198818.3|198875.2|198825.2|198841.5|198791.5|29
1729868280000|2024-10-25 14:58:00|198867.9|198817.9|198875.2|198825.2|198877.3|198827.3|198863.6|198813.6|23
1729868290000|2024-10-25 14:58:10|198873.7|198823.7|198923.2|198798.2|198925.5|198853|198873.7|198786.6|39
1729868300000|2024-10-25 14:58:20|198923|198798|198908.5|198858.5|198944.6|198861.6|198901.1|198790.8|34
1729868310000|2024-10-25 14:58:30|198878.4|198828.4|198835.1|198785.1|198893.2|198843.2|198821.7|198771.7|37
1729868320000|2024-10-25 14:58:40|198835.4|198785.4|198847.5|198797.5|198878.6|198804|198827.9|198742.3|34
1729868330000|2024-10-25 14:58:50|198845.3|198795.3|198833.5|198783.5|198916.2|198825.9|198833.5|198760.9|32
1729868340000|2024-10-25 14:59:00|198882.6|198757.6|198839.1|198789.1|198882.6|198798.4|198822.5|198757.6|33
1729868350000|2024-10-25 14:59:10|198838.8|198788.8|198875.7|198750.7|198877.1|198794.5|198828|198748.9|25
1729868360000|2024-10-25 14:59:20|198876.1|198751.1|198811.2|198686.2|198888.6|198786.4|198782.2|198677.9|32
1729868370000|2024-10-25 14:59:30|198806.4|198681.4|198802.9|198677.9|198812.2|198687.2|198777.9|198652.9|33
1729868380000|2024-10-25 14:59:40|198802.6|198677.6|198812.8|198687.8|198820.7|198695.7|198802.6|198677.6|19
1729868390000|2024-10-25 14:59:50|198813.6|198688.6|198751.8|198701.8|198820.8|198701.8|198744.3|198654.4|27
1729868400000|2024-10-25 15:00:00|198751.3|198701.3|198780.2|198730.2|198793.1|198743.1|198746.3|198696.3|32
1729868410000|2024-10-25 15:00:10|198779.4|198729.4|198758.5|198708.5|198779.4|198729.4|198755.8|198705.8|37
1729868420000|2024-10-25 15:00:20|198759.4|198709.4|198770.2|198645.2|198770.2|198719.3|198726.8|198641.8|32
1729868430000|2024-10-25 15:00:30|198769|198644|198717.8|198667.8|198780.6|198667.8|198717.8|198635.5|35
1729868440000|2024-10-25 15:00:40|198725.5|198675.5|198724.6|198674.6|198750.4|198700.4|198719.6|198669.6|27
1729868450000|2024-10-25 15:00:50|198723.5|198673.5|198746|198696|198746|198696|198713.5|198663.5|28
1729868460000|2024-10-25 15:01:00|198747.8|198697.8|198767.4|198717.4|198775.1|198725.1|198743.4|198693.4|31
1729868470000|2024-10-25 15:01:10|198767.1|198717.1|198795.7|198670.7|198812.7|198725.2|198759.9|198669.3|28
1729868480000|2024-10-25 15:01:20|198795.4|198670.4|198803.2|198753.2|198822.6|198765.8|198789.2|198669.2|30
1729868490000|2024-10-25 15:01:30|198809.4|198759.4|198806.4|198756.4|198820.2|198770.2|198797|198747|32
1729868500000|2024-10-25 15:01:40|198807.5|198757.5|198807.3|198757.3|198818.5|198768.5|198807.1|198757.1|20
1729868510000|2024-10-25 15:01:50|198807.2|198757.2|198830.8|198705.8|198830.8|198760.3|198794|198705.8|29
1729868520000|2024-10-25 15:02:00|198832.6|198707.6|198778.1|198728.1|198835.5|198728.1|198762.7|198703.3|28
1729868530000|2024-10-25 15:02:10|198817.1|198692.1|198818.5|198693.5|198820.9|198695.9|198810.2|198685.2|23
1729868540000|2024-10-25 15:02:20|198817.8|198692.8|198821.2|198696.2|198821.8|198696.8|198816.5|198691.5|20
1729868550000|2024-10-25 15:02:30|198820.7|198695.7|198747.9|198697.9|198823.9|198700.4|198740.8|198668|34
1729868560000|2024-10-25 15:02:40|198747.5|198697.5|198746.4|198696.4|198747.8|198697.8|198744.8|198694.8|11
1729868570000|2024-10-25 15:02:50|198748.1|198698.1|198782.8|198657.8|198782.8|198698.1|198738.6|198657.8|16
1729868580000|2024-10-25 15:03:00|198783.4|198658.4|198765|198640|198785.6|198660.6|198757.4|198632.4|21
1729868590000|2024-10-25 15:03:10|198761.6|198636.6|198748|198623|198766.3|198676.5|198723.3|198617.1|36
1729868600000|2024-10-25 15:03:20|198753.3|198628.3|198760.6|198635.6|198766.4|198641.4|198749.3|198624.3|26
1729868610000|2024-10-25 15:03:30|198759.1|198634.1|198764.9|198639.9|198776.2|198690.3|198740.3|198633.3|27
1729868620000|2024-10-25 15:03:40|198765.1|198640.1|198768.8|198643.8|198775.3|198650.3|198762.5|198637.5|27
1729868630000|2024-10-25 15:03:50|198769.7|198644.7|198772.3|198647.3|198774.4|198649.4|198759.3|198634.3|39
1729868640000|2024-10-25 15:04:00|198770.3|198645.3|198769.1|198644.1|198782.2|198657.2|198765.1|198640.1|33
1729868650000|2024-10-25 15:04:10|198769.9|198644.9|198774.5|198649.5|198774.5|198649.5|198767.6|198642.6|33
1729868660000|2024-10-25 15:04:20|198774.3|198649.3|198771.2|198646.2|198774.3|198649.3|198767.7|198642.7|16
1729868670000|2024-10-25 15:04:30|198769.4|198644.4|198771.9|198646.9|198774.1|198649.1|198765|198640|23
1729868680000|2024-10-25 15:04:40|198767.5|198642.5|198772.1|198647.1|198775.8|198650.8|198766.9|198641.9|36
1729868690000|2024-10-25 15:04:50|198770|198645|198764.3|198639.3|198773.3|198648.3|198763.6|198638.6|30
1729868700000|2024-10-25 15:05:00|198769|198644|198744|198619|198772.6|198647.6|198722.5|198597.5|35
1729868710000|2024-10-25 15:05:10|198744.3|198619.3|198735.6|198610.6|198744.3|198619.3|198733.1|198608.1|35
1729868720000|2024-10-25 15:05:20|198735.8|198610.8|198739.2|198614.2|198740.9|198615.9|198735.3|198610.3|20
1729868730000|2024-10-25 15:05:30|198739.9|198614.9|198757.9|198632.9|198759.4|198679.4|198719.4|198614.5|31
1729868740000|2024-10-25 15:05:40|198758.4|198633.4|198731.9|198681.9|198768.8|198681.9|198728.3|198628.9|31
1729868750000|2024-10-25 15:05:50|198731.6|198681.6|198760.4|198635.4|198760.4|198686.9|198726.3|198630.7|17
1729868760000|2024-10-25 15:06:00|198734.2|198684.2|198732.4|198682.4|198760.3|198686.9|198728.6|198631.9|21
1729868770000|2024-10-25 15:06:10|198730.7|198680.7|198733|198683|198757.6|198684.7|198730.7|198632.3|28
1729868780000|2024-10-25 15:06:20|198733.2|198683.2|198735.2|198685.2|198735.2|198685.2|198733|198683|20
1729868790000|2024-10-25 15:06:30|198760|198635|198720.3|198595.3|198762|198686.5|198678.7|198594.6|25
1729868800000|2024-10-25 15:06:40|198720.2|198595.2|198681.4|198631.4|198721.5|198631.4|198678.5|198590.4|31
1729868810000|2024-10-25 15:06:50|198681.5|198631.5|198631|198581|198682.8|198632.8|198628.3|198578.3|34
1729868820000|2024-10-25 15:07:00|198630.3|198580.3|198591.5|198541.5|198636|198586|198591.5|198541.5|33
1729868830000|2024-10-25 15:07:10|198595.4|198545.4|198600.5|198550.5|198601.4|198551.4|198590.6|198540.6|17
1729868840000|2024-10-25 15:07:20|198598.9|198548.9|198632.6|198507.6|198639.2|198558|198594.8|198505.9|28
1729868850000|2024-10-25 15:07:30|198632.5|198507.5|198589|198464|198633.3|198510.1|198547.7|198464|26
1729868860000|2024-10-25 15:07:40|198591.3|198466.3|198566.1|198516.1|198602.1|198521|198562|198466.2|21
1729868870000|2024-10-25 15:07:50|198566.8|198516.8|198588.9|198538.9|198589.6|198539.6|198561.2|198511.2|28
1729868880000|2024-10-25 15:08:00|198588.4|198538.4|198599.9|198549.9|198601.4|198551.4|198588.3|198538.3|12
1729868890000|2024-10-25 15:08:10|198596.5|198546.5|198599.9|198549.9|198601.3|198551.3|198595.7|198545.7|12
1729868900000|2024-10-25 15:08:20|198599.8|198549.8|198600.8|198550.8|198601.6|198551.6|198597.5|198547.5|9
1729868910000|2024-10-25 15:08:30|198601.7|198551.7|198601.7|198551.7|198602.6|198552.6|198601.2|198551.2|9
1729868920000|2024-10-25 15:08:40|198601.8|198551.8|198604.2|198554.2|198606|198556|198601.7|198551.7|9
1729868930000|2024-10-25 15:08:50|198602.7|198552.7|198602.2|198552.2|198603.2|198553.2|198601.8|198551.8|12
1729868940000|2024-10-25 15:09:00|198604.8|198554.8|198613.8|198563.8|198617.4|198567.4|198602.4|198552.4|11
1729868950000|2024-10-25 15:09:10|198613.3|198563.3|198614.6|198564.6|198624.3|198574.3|198612.3|198562.3|8
1729868960000|2024-10-25 15:09:20|198615.5|198565.5|198619.8|198569.8|198620.8|198570.8|198615.3|198565.3|11
1729868970000|2024-10-25 15:09:30|198619.3|198569.3|198616.5|198566.5|198619.5|198569.5|198616.5|198566.5|11
1729868980000|2024-10-25 15:09:40|198617.7|198567.7|198619|198569|198619.8|198569.8|198617.5|198567.5|8
1729868990000|2024-10-25 15:09:50|198617.8|198567.8|198617.3|198567.3|198618.5|198568.5|198616.5|198566.5|7
1729869000000|2024-10-25 15:10:00|198617.6|198567.6|198642|198592|198651.3|198601.3|198617.6|198567.6|32
1729869010000|2024-10-25 15:10:10|198651.3|198601.3|198645.9|198595.9|198651.3|198601.3|198641.7|198591.7|22
1729869020000|2024-10-25 15:10:20|198644.7|198594.7|198711.8|198661.8|198711.8|198661.8|198641.8|198591.8|21
1729869030000|2024-10-25 15:10:30|198713.3|198663.3|198698.8|198648.8|198719.7|198669.7|198697.1|198647.1|37
1729869040000|2024-10-25 15:10:40|198698.3|198648.3|198698|198648|198704.2|198654.2|198697.9|198647.9|9
1729869050000|2024-10-25 15:10:50|198698.5|198648.5|198697.5|198647.5|198698.5|198648.5|198697.1|198647.1|10
1729869060000|2024-10-25 15:11:00|198699.4|198649.4|198702.7|198652.7|198709.1|198659.1|198699.4|198649.4|27
1729869070000|2024-10-25 15:11:10|198702.9|198652.9|198703.9|198653.9|198710.2|198660.2|198702.3|198652.3|11
1729869080000|2024-10-25 15:11:20|198704.1|198654.1|198703.4|198653.4|198704.6|198654.6|198703.4|198653.4|12
1729869090000|2024-10-25 15:11:30|198703.1|198653.1|198703.2|198653.2|198704.1|198654.1|198703.1|198653.1|7
1729869100000|2024-10-25 15:11:40|198697.2|198647.2|198698.4|198648.4|198698.7|198648.7|198695.8|198645.8|23
1729869110000|2024-10-25 15:11:50|198698.6|198648.6|198699.6|198649.6|198705.5|198655.5|198698.4|198648.4|28
1729869120000|2024-10-25 15:12:00|198699.9|198649.9|198734.5|198609.5|198740.4|198682|198681.7|198609.5|30
1729869130000|2024-10-25 15:12:10|198735.5|198610.5|198766.8|198716.8|198767.2|198717.2|198735.5|198610.5|32
1729869140000|2024-10-25 15:12:20|198767.3|198717.3|198775.1|198725.1|198777.5|198727.5|198763.5|198713.5|17
1729869150000|2024-10-25 15:12:30|198775.2|198725.2|198773.5|198723.5|198777.6|198727.6|198765.2|198715.2|22
1729869160000|2024-10-25 15:12:40|198771.8|198721.8|198807.8|198682.8|198808.7|198728|198763.7|198679|23
1729869170000|2024-10-25 15:12:50|198811.3|198686.3|198706.1|198656.1|198815.7|198708.5|198703.2|198653.2|32
1729869180000|2024-10-25 15:13:00|198707|198657|198702.9|198652.9|198707|198657|198701.2|198651.2|17
1729869190000|2024-10-25 15:13:10|198703.5|198653.5|198729.1|198679.1|198805.4|198755.4|198674.8|198624.8|33
1729869200000|2024-10-25 15:13:20|198726.3|198676.3|198757.5|198632.5|198762.8|198676.3|198705|198625.6|33
1729869210000|2024-10-25 15:13:30|198756.9|198631.9|198754.6|198629.6|198759.8|198634.8|198752.2|198627.2|25
1729869220000|2024-10-25 15:13:40|198754.9|198629.9|198750.4|198625.4|198754.9|198629.9|198747.2|198622.2|7
1729869230000|2024-10-25 15:13:50|198762.4|198637.4|198755.9|198630.9|198765.3|198640.3|198751.1|198626.1|15
1729869240000|2024-10-25 15:14:00|198748.7|198623.7|198781.6|198656.6|198786.3|198661.3|198748.7|198623.7|16
1729869250000|2024-10-25 15:14:10|198782.2|198657.2|198792.1|198667.1|198792.1|198667.1|198781.8|198656.8|14
1729869260000|2024-10-25 15:14:20|198793.6|198668.6|198820.7|198695.7|198824.3|198699.3|198793.6|198668.6|28
1729869270000|2024-10-25 15:14:30|198818.3|198693.3|198818|198693|198822.1|198697.1|198812.9|198687.9|20
1729869280000|2024-10-25 15:14:40|198810.6|198685.6|198780.6|198730.6|198821.5|198730.6|198776.9|198685.6|19
1729869290000|2024-10-25 15:14:50|198778.6|198728.6|198778.5|198728.5|198790.1|198740.1|198778.5|198728.5|14
1729869300000|2024-10-25 15:15:00|198742.8|198692.8|198729.7|198679.7|198743.5|198693.5|198716|198666|28
1729869310000|2024-10-25 15:15:10|198767.9|198642.9|198773.7|198639.3|198775.7|198701|198711.2|198632|28
1729869320000|2024-10-25 15:15:20|198774.7|198640|198764.6|198629.9|198774.7|198640|198763.5|198628.8|22
1729869330000|2024-10-25 15:15:30|198764.8|198629.8|198744.2|198614.9|198764.8|198629.8|198720.8|198586.1|18
1729869340000|2024-10-25 15:15:40|198743.5|198615.5|198696.4|198571.4|198762.9|198637.9|198696.4|198561.3|26
1729869350000|2024-10-25 15:15:50|198695.7|198559.7|198693.2|198568.2|198695.7|198616.7|198611.8|198529.2|24
1729869360000|2024-10-25 15:16:00|198697|198572|198733.2|198608.2|198776.3|198693.5|198683.9|198572|35
1729869370000|2024-10-25 15:16:10|198738.1|198613.1|198683.5|198633.5|198738.1|198633.5|198652|198551.6|35
1729869380000|2024-10-25 15:16:20|198745.5|198620.5|198774.6|198649.6|198795.3|198713.9|198731.9|198620.5|36
1729869390000|2024-10-25 15:16:30|198764|198639|198719.9|198594.9|198764.6|198639.6|198683.2|198586.9|37
1729869400000|2024-10-25 15:16:40|198719.2|198594.2|198760.3|198710.3|198805.3|198710.3|198702.7|198593.8|30
1729869410000|2024-10-25 15:16:50|198797.4|198672.4|198765.4|198715.4|198798.8|198720.7|198748.9|198670.7|25
1729869420000|2024-10-25 15:17:00|198788.6|198738.6|198803.7|198678.7|198812.1|198738.6|198750.7|198678.2|31
1729869430000|2024-10-25 15:17:10|198802.6|198677.6|198760|198710|198807.7|198724.3|198760|198671.3|26
1729869440000|2024-10-25 15:17:20|198761.4|198711.4|198762.1|198712.1|198763.6|198713.6|198760.1|198710.1|12
1729869450000|2024-10-25 15:17:30|198760.2|198710.2|198761.1|198711.1|198761.1|198711.1|198758.4|198708.4|8
1729869460000|2024-10-25 15:17:40|198759.9|198709.9|198760.1|198710.1|198764|198714|198759.9|198709.9|12
1729869470000|2024-10-25 15:17:50|198760.4|198710.4|198794.2|198669.2|198797.5|198710.4|198759.9|198669.2|9
1729869480000|2024-10-25 15:18:00|198796.8|198671.8|198798.9|198673.9|198798.9|198673.9|198796.8|198671.8|8
1729869490000|2024-10-25 15:18:10|198797.7|198672.7|198800|198675|198800|198675|198790.2|198665.2|17
1729869500000|2024-10-25 15:18:20|198802.4|198677.4|198797.2|198747.2|198807.9|198747.7|198779.4|198676.8|23
1729869510000|2024-10-25 15:18:30|198797.3|198747.3|198837.2|198787.2|198840.3|198790.3|198794.3|198744.3|30
1729869520000|2024-10-25 15:18:40|198834.6|198784.6|198828.9|198778.9|198837.1|198787.1|198825.3|198775.3|24
1729869530000|2024-10-25 15:18:50|198827.4|198777.4|198832.2|198782.2|198838.3|198788.3|198827.4|198777.4|24
1729869540000|2024-10-25 15:19:00|198833.2|198783.2|198833.9|198783.9|198836.3|198786.3|198831.4|198781.4|22
1729869550000|2024-10-25 15:19:10|198830.6|198780.6|198870.5|198820.5|198870.5|198820.5|198830.6|198780.6|27
1729869560000|2024-10-25 15:19:20|198869.1|198819.1|198878.3|198828.3|198883.5|198833.5|198869.1|198819.1|26
1729869570000|2024-10-25 15:19:30|198900.9|198850.9|198879.2|198829.2|198905.2|198855.2|198877.1|198827.1|23
1729869580000|2024-10-25 15:19:40|198879|198829|198817.6|198767.6|198879|198829|198811.3|198761.3|31
1729869590000|2024-10-25 15:19:50|198820.2|198770.2|198856.3|198731.3|198864.1|198770.2|198820.2|198716.6|28
1729869600000|2024-10-25 15:20:00|198856.6|198731.6|198854.5|198729.5|198856.7|198766.6|198752.1|198668.4|31
1729869610000|2024-10-25 15:20:10|198859|198734|198838.7|198788.7|198860.8|198798.5|198831.4|198732.9|21
1729869620000|2024-10-25 15:20:20|198837.9|198787.9|198837.5|198787.5|198837.9|198787.9|198828.1|198778.1|13
1729869630000|2024-10-25 15:20:30|198837.3|198787.3|198881.6|198756.6|198881.9|198794.5|198837.3|198744.5|21
1729869640000|2024-10-25 15:20:40|198881.4|198756.4|198876.6|198751.6|198885.5|198760.5|198873.2|198748.2|23
1729869650000|2024-10-25 15:20:50|198876.4|198751.4|198873.4|198748.4|198876.7|198751.7|198857.3|198732.3|27
1729869660000|2024-10-25 15:21:00|198876.9|198751.9|198875.7|198750.7|198877.5|198752.5|198870.1|198745.1|28
1729869670000|2024-10-25 15:21:10|198877|198752|198869|198744|198878|198753|198864.3|198739.3|27
1729869680000|2024-10-25 15:21:20|198868.9|198743.9|198862.9|198737.9|198880.6|198755.6|198855.7|198730.7|26
1729869690000|2024-10-25 15:21:30|198860.2|198735.2|198873.8|198748.8|198874.8|198749.8|198860.2|198735.2|23
1729869700000|2024-10-25 15:21:40|198873.7|198748.7|198870.2|198745.2|198874|198749|198864.6|198739.6|29
1729869710000|2024-10-25 15:21:50|198871|198746|198869.6|198744.6|198871|198746|198866.1|198741.1|24
1729869720000|2024-10-25 15:22:00|198870.3|198745.3|198873.9|198748.9|198874.5|198749.5|198870.1|198745.1|21
1729869730000|2024-10-25 15:22:10|198874.9|198749.9|198870.6|198745.6|198877|198752|198870.6|198745.6|23
1729869740000|2024-10-25 15:22:20|198869.8|198744.8|198873.5|198748.5|198874.6|198749.6|198864.9|198739.9|27
1729869750000|2024-10-25 15:22:30|198879.5|198754.5|198869.4|198744.4|198879.5|198754.5|198857.5|198732.5|12
1729869760000|2024-10-25 15:22:40|198870.6|198745.6|198811.6|198761.6|198870.9|198761.6|198811.6|198706.4|13
1729869770000|2024-10-25 15:22:50|198814.1|198764.1|198837.9|198712.9|198839.4|198764.1|198812.4|198709.3|15
1729869780000|2024-10-25 15:23:00|198840.8|198715.8|198742.4|198692.4|198842.8|198717.8|198740.9|198690.9|24
1729869790000|2024-10-25 15:23:10|198744|198694|198837.5|198712.5|198851|198726|198744|198694|27
1729869800000|2024-10-25 15:23:20|198831.3|198706.3|198857.1|198732.1|198868.1|198788|198823.2|198706.3|31
1729869810000|2024-10-25 15:23:30|198866.5|198741.5|198834.8|198784.8|198878.1|198828.1|198826.7|198737.6|31
1729869820000|2024-10-25 15:23:40|198837|198787|198826.7|198701.7|198865.5|198787.2|198786.6|198700.9|34
1729869830000|2024-10-25 15:23:50|198832.4|198707.4|198830.7|198705.7|198833.5|198757.6|198805.6|198701.5|21
1729869840000|2024-10-25 15:24:00|198831.6|198706.6|198834.7|198709.7|198834.7|198709.7|198824.9|198699.9|34
1729869850000|2024-10-25 15:24:10|198834.3|198709.3|198755.8|198705.8|198834.3|198709.3|198743.2|198693.2|26
1729869860000|2024-10-25 15:24:20|198755.6|198705.6|198819.1|198769.1|198819.1|198769.1|198749.6|198699.6|23
1729869870000|2024-10-25 15:24:30|198819.6|198769.6|198815.5|198765.5|198824.3|198774.3|198814|198764|31
1729869880000|2024-10-25 15:24:40|198814.4|198764.4|198847.9|198722.9|198847.9|198764.4|198807.4|198722.6|26
1729869890000|2024-10-25 15:24:50|198848.2|198723.2|198848.5|198723.5|198849|198724|198845.5|198720.5|16
1729869900000|2024-10-25 15:25:00|198848.8|198723.8|198859.4|198734.4|198863.9|198738.9|198848.8|198723.8|22
1729869910000|2024-10-25 15:25:10|198858.9|198733.9|198860.8|198735.8|198860.8|198735.8|198858.2|198733.2|8
1729869920000|2024-10-25 15:25:20|198860.3|198735.3|198861|198736|198861.1|198736.1|198860.3|198735.3|4
1729869930000|2024-10-25 15:25:30|198861.1|198736.1|198866.5|198741.5|198871|198746|198860.5|198735.5|20
1729869940000|2024-10-25 15:25:40|198866.9|198741.9|198820.2|198770.2|198866.9|198772.5|198820.2|198735.8|16
1729869950000|2024-10-25 15:25:50|198820.4|198770.4|198823.2|198773.2|198833.3|198783.3|198819.7|198769.7|10
1729869960000|2024-10-25 15:26:00|198833.8|198783.8|198821.5|198771.5|198833.8|198783.8|198815.9|198765.9|12
1729869970000|2024-10-25 15:26:10|198821.7|198771.7|198825.9|198775.9|198828.9|198778.9|198821.5|198771.5|16
1729869980000|2024-10-25 15:26:20|198827.4|198777.4|198826.7|198776.7|198836.7|198786.7|198822.4|198772.4|22
1729869990000|2024-10-25 15:26:30|198825.3|198775.3|198840|198790|198840.4|198790.4|198824.6|198774.6|20
1729870000000|2024-10-25 15:26:40|198840.2|198790.2|198840.1|198790.1|198840.6|198790.6|198833.8|198783.8|20
1729870010000|2024-10-25 15:26:50|198840.8|198790.8|198867.6|198817.6|198883|198833|198840.3|198790.3|20
1729870020000|2024-10-25 15:27:00|198867.1|198817.1|198871.9|198821.9|198872.5|198822.5|198866.9|198816.9|8
1729870030000|2024-10-25 15:27:10|198867.9|198817.9|198846.5|198796.5|198867.9|198817.9|198837.6|198787.6|31
1729870040000|2024-10-25 15:27:20|198847|198797|198843.4|198793.4|198852.3|198802.3|198835.8|198785.8|22
1729870050000|2024-10-25 15:27:30|198843.5|198793.5|198844|198794|198845.6|198795.6|198842.4|198792.4|11
1729870060000|2024-10-25 15:27:40|198837.5|198787.5|198846.1|198796.1|198846.1|198796.1|198837.5|198787.5|11
1729870070000|2024-10-25 15:27:50|198845.5|198795.5|198841.3|198791.3|198883.8|198802.9|198833.1|198756.4|18
1729870080000|2024-10-25 15:28:00|198841.1|198791.1|198817.2|198767.2|198849.9|198799.9|198808.6|198758.6|21
1729870090000|2024-10-25 15:28:10|198817.1|198767.1|198815|198765|198817.7|198767.7|198808|198758|16
1729870100000|2024-10-25 15:28:20|198816.1|198766.1|198792.5|198742.5|198816.9|198766.9|198790.4|198740.4|20
1729870110000|2024-10-25 15:28:30|198793|198743|198792|198742|198793|198743|198789|198739|7
1729870120000|2024-10-25 15:28:40|198791.5|198741.5|198790.5|198740.5|198792.4|198742.4|198788.2|198738.2|9
1729870130000|2024-10-25 15:28:50|198790.8|198740.8|198890.3|198765.3|198890.3|198765.3|198762.6|198712.6|23
1729870140000|2024-10-25 15:29:00|198888.3|198763.3|198903|198778|198905.2|198780.2|198888.3|198763.3|33
1729870150000|2024-10-25 15:29:10|198900.1|198775.1|198886.9|198761.9|198904.7|198779.7|198886.9|198761.9|28
1729870160000|2024-10-25 15:29:20|198889.7|198764.7|198889.5|198764.5|198889.7|198802.3|198847.6|198763.3|19
1729870170000|2024-10-25 15:29:30|198886.3|198761.3|198892.9|198767.9|198893.3|198768.3|198884.1|198759.1|15
1729870180000|2024-10-25 15:29:40|198885.9|198760.9|198893.4|198768.4|198893.9|198768.9|198885.9|198760.9|13
1729870190000|2024-10-25 15:29:50|198893.2|198768.2|198877.8|198752.8|198893.2|198768.2|198877.8|198752.8|15
1729870200000|2024-10-25 15:30:00|198889.4|198764.4|198854.7|198729.7|198913.3|198788.3|198845.8|198720.8|29
1729870210000|2024-10-25 15:30:10|198852.3|198727.3|198838.3|198713.3|198853.4|198742.5|198784.5|198694|27
1729870220000|2024-10-25 15:30:20|198835.8|198710.8|198838.5|198713.5|198841.7|198716.7|198833.4|198708.4|27
1729870230000|2024-10-25 15:30:30|198830.8|198705.8|198831.2|198706.2|198837.5|198712.5|198824.6|198699.6|17
1729870240000|2024-10-25 15:30:40|198831|198706|198837.6|198712.6|198839.2|198714.2|198831|198706|17
1729870250000|2024-10-25 15:30:50|198837.9|198712.9|198840.4|198715.4|198841.7|198716.7|198830.9|198705.9|22
1729870260000|2024-10-25 15:31:00|198841.2|198716.2|198844.5|198719.5|198844.5|198719.5|198833.7|198708.7|26
1729870270000|2024-10-25 15:31:10|198844.8|198719.8|198845.3|198720.3|198845.7|198720.7|198844.1|198719.1|24
1729870280000|2024-10-25 15:31:20|198845|198720|198870.8|198745.8|198890.3|198765.3|198844.5|198719.5|27
1729870290000|2024-10-25 15:31:30|198862.6|198737.6|198859|198734|198886.9|198761.9|198852.5|198727.5|29
1729870300000|2024-10-25 15:31:40|198861.4|198736.4|198857.7|198732.7|198861.8|198736.8|198857.1|198732.1|14
1729870310000|2024-10-25 15:31:50|198857.4|198732.4|198829.7|198779.7|198857.4|198779.7|198829.7|198709.2|22
1729870320000|2024-10-25 15:32:00|198831|198781|198807.9|198757.9|198839|198789|198806.9|198756.9|26
1729870330000|2024-10-25 15:32:10|198812.9|198762.9|198820.4|198770.4|198827.2|198777.2|198807.5|198757.5|30
1729870340000|2024-10-25 15:32:20|198821.2|198771.2|198831.5|198781.5|198836.3|198786.3|198818.2|198768.2|19
1729870350000|2024-10-25 15:32:30|198831.2|198781.2|198867.9|198742.9|198868.8|198782.7|198824|198741.5|15
1729870360000|2024-10-25 15:32:40|198867.5|198742.5|198851.5|198726.5|198867.9|198742.9|198850.7|198725.7|17
1729870370000|2024-10-25 15:32:50|198852.2|198727.2|198854.9|198729.9|198857.9|198732.9|198851.7|198726.7|17
1729870380000|2024-10-25 15:33:00|198857.2|198732.2|198842.9|198717.9|198857.2|198732.2|198841.8|198716.8|23
1729870390000|2024-10-25 15:33:10|198844.4|198719.4|198824.7|198774.7|198844.7|198780.1|198821.8|198717.3|27
1729870400000|2024-10-25 15:33:20|198826.1|198776.1|198827.5|198777.5|198829.4|198779.4|198824|198774|18
1729870410000|2024-10-25 15:33:30|198827.2|198777.2|198828.9|198778.9|198829.7|198779.7|198827|198777|8
1729870420000|2024-10-25 15:33:40|198828.4|198778.4|198827.1|198777.1|198828.7|198778.7|198827.1|198777.1|5
1729870430000|2024-10-25 15:33:50|198826.7|198776.7|198809.8|198759.8|198826.7|198776.7|198805|198755|8
1729870440000|2024-10-25 15:34:00|198808.6|198758.6|198838.4|198788.4|198838.9|198788.9|198808.6|198758.6|22
1729870450000|2024-10-25 15:34:10|198837.9|198787.9|198879.9|198754.9|198879.9|198796.8|198837.9|198754.9|18
1729870460000|2024-10-25 15:34:20|198884.1|198759.1|198887.3|198762.3|198891.6|198766.6|198882.9|198757.9|16
1729870470000|2024-10-25 15:34:30|198886.5|198761.5|198882.6|198757.6|198886.5|198761.5|198876|198751|12
1729870480000|2024-10-25 15:34:40|198882.9|198757.9|198873.8|198748.8|198885|198760|198868|198743|15
1729870490000|2024-10-25 15:34:50|198872|198747|198873.9|198748.9|198876.1|198751.1|198870.1|198745.1|16
1729870500000|2024-10-25 15:35:00|198874.2|198749.2|198874.5|198749.5|198874.7|198749.7|198874.2|198749.2|5
1729870510000|2024-10-25 15:35:10|198874.7|198749.7|198873.3|198748.3|198876|198751|198873.3|198748.3|13
1729870520000|2024-10-25 15:35:20|198875|198750|198875|198750|198876.8|198751.8|198873.7|198748.7|8
1729870530000|2024-10-25 15:35:30|198874.5|198749.5|198874.1|198749.1|198874.5|198749.5|198871.7|198746.7|3
1729870540000|2024-10-25 15:35:40|198874.5|198749.5|198877.3|198752.3|198877.3|198752.3|198874.1|198749.1|8
1729870550000|2024-10-25 15:35:50|198877.5|198752.5|198876.3|198751.3|198877.5|198752.5|198874.1|198749.1|11
1729870560000|2024-10-25 15:36:00|198876.5|198751.5|198880.4|198755.4|198881|198756|198876.5|198751.5|16
1729870570000|2024-10-25 15:36:10|198880.6|198755.6|198829.6|198779.6|198882.4|198780.3|198798.4|198748.4|21
1729870580000|2024-10-25 15:36:20|198830.3|198780.3|198806.2|198756.2|198840.4|198790.4|198802.1|198752.1|20
1729870590000|2024-10-25 15:36:30|198810.4|198760.4|198802.2|198752.2|198812|198762|198801.4|198751.4|18
1729870600000|2024-10-25 15:36:40|198805.3|198755.3|198780.5|198730.5|198831.8|198781.8|198767.7|198717.7|29
1729870610000|2024-10-25 15:36:50|198781.6|198731.6|198823.2|198773.2|198827.7|198777.7|198781.6|198731.6|28
1729870620000|2024-10-25 15:37:00|198823.9|198773.9|198832.7|198782.7|198832.7|198782.7|198821.3|198771.3|21
1729870630000|2024-10-25 15:37:10|198834.2|198784.2|198804.1|198754.1|198834.2|198784.2|198803.2|198753.2|16
1729870640000|2024-10-25 15:37:20|198803.8|198753.8|198827|198702|198840.7|198753.8|198803.1|198701.3|15
1729870650000|2024-10-25 15:37:30|198829.6|198704.6|198793.7|198668.7|198836|198711|198792.2|198667.2|14
1729870660000|2024-10-25 15:37:40|198793.9|198668.9|198798.2|198748.2|198834.9|198748.2|198786.6|198668.9|27
1729870670000|2024-10-25 15:37:50|198788.3|198738.3|198783.7|198733.7|198789.1|198739.1|198782.8|198732.8|16
1729870680000|2024-10-25 15:38:00|198784.2|198734.2|198788.5|198738.5|198789|198739|198782.4|198732.4|12
1729870690000|2024-10-25 15:38:10|198788.2|198738.2|198783.4|198733.4|198789.8|198739.8|198783.4|198733.4|11
1729870700000|2024-10-25 15:38:20|198782|198732|198798.7|198748.7|198803.9|198753.9|198782|198732|31
1729870710000|2024-10-25 15:38:30|198799.1|198749.1|198798.1|198748.1|198804.3|198754.3|198797.3|198747.3|12
1729870720000|2024-10-25 15:38:40|198797.6|198747.6|198781.8|198731.8|198799.3|198749.3|198781.8|198731.8|15
1729870730000|2024-10-25 15:38:50|198783.9|198733.9|198785.9|198735.9|198787.2|198737.2|198783.9|198733.9|13
1729870740000|2024-10-25 15:39:00|198786.2|198736.2|198787.3|198737.3|198787.6|198737.6|198782.5|198732.5|14
1729870750000|2024-10-25 15:39:10|198788.1|198738.1|198790.8|198740.8|198791.3|198741.3|198784.6|198734.6|19
1729870760000|2024-10-25 15:39:20|198791|198741|198787.8|198737.8|198791|198741|198784.9|198734.9|19
1729870770000|2024-10-25 15:39:30|198787.6|198737.6|198787.5|198737.5|198790.7|198740.7|198783|198733|20
1729870780000|2024-10-25 15:39:40|198787.2|198737.2|198795.7|198745.7|198795.7|198745.7|198786.4|198736.4|20
1729870790000|2024-10-25 15:39:50|198809.1|198759.1|198797.9|198747.9|198809.1|198759.1|198795.5|198745.5|17
1729870800000|2024-10-25 15:40:00|198798.9|198748.9|198843.4|198793.4|198848.4|198798.4|198797.5|198747.5|18
1729870810000|2024-10-25 15:40:10|198843.8|198793.8|198837.8|198787.8|198844.1|198794.1|198835|198785|21
1729870820000|2024-10-25 15:40:20|198836.2|198786.2|198875.3|198750.3|198875.4|198787.4|198836.2|198749.6|12
1729870830000|2024-10-25 15:40:30|198874.4|198749.4|198825.4|198775.4|198874.4|198775.4|198825.4|198748.1|17
1729870840000|2024-10-25 15:40:40|198873.6|198748.6|198774.9|198724.9|198873.6|198775.4|198764.3|198714.3|21
1729870850000|2024-10-25 15:40:50|198764.6|198714.6|198793.5|198743.5|198802.4|198743.5|198764.6|198677.4|14
1729870860000|2024-10-25 15:41:00|198797.6|198747.6|198848.4|198798.4|198854.7|198804.7|198797.6|198747.6|25
1729870870000|2024-10-25 15:41:10|198849.1|198799.1|198882.8|198832.8|198885|198835|198842.1|198792.1|27
1729870880000|2024-10-25 15:41:20|198883.3|198833.3|198885|198835|198887|198837|198873.2|198823.2|23
1729870890000|2024-10-25 15:41:30|198886.3|198836.3|198883.3|198833.3|198886.3|198836.3|198879.7|198829.7|16
1729870900000|2024-10-25 15:41:40|198882.8|198832.8|198870.6|198820.6|198886.3|198836.3|198869.5|198819.5|27
1729870910000|2024-10-25 15:41:50|198870.9|198820.9|198844.6|198794.6|198870.9|198820.9|198842.7|198792.7|23
1729870920000|2024-10-25 15:42:00|198844.2|198794.2|198842.9|198792.9|198845.7|198795.7|198841.5|198791.5|13
1729870930000|2024-10-25 15:42:10|198843|198793|198862.9|198812.9|198871.9|198821.9|198842.2|198792.2|17
1729870940000|2024-10-25 15:42:20|198872.8|198822.8|198867.4|198742.4|198946.4|198824|198867.1|198742.4|32
1729870950000|2024-10-25 15:42:30|198866.5|198741.5|198865.8|198740.8|198877.7|198791.6|198841.6|198735.5|26
1729870960000|2024-10-25 15:42:40|198869.7|198744.7|198870|198745|198871.8|198746.8|198864.7|198739.7|20
1729870970000|2024-10-25 15:42:50|198869.9|198744.9|198876.2|198751.2|198877.3|198752.3|198869.7|198744.7|17
1729870980000|2024-10-25 15:43:00|198874|198749|198866.4|198741.4|198878|198753|198865|198740|15
1729870990000|2024-10-25 15:43:10|198844.9|198794.9|198861.3|198811.3|198861.3|198811.3|198844.9|198794.9|5
1729871000000|2024-10-25 15:43:20|198861.1|198811.1|198909.4|198784.4|198912.2|198822.7|198846.1|198770.1|16
1729871010000|2024-10-25 15:43:30|198904.4|198779.4|198898.5|198773.5|198920.3|198795.3|198898.5|198773.5|9
1729871020000|2024-10-25 15:43:40|198901.7|198776.7|198914.6|198789.6|198914.9|198789.9|198901.7|198776.7|15
1729871030000|2024-10-25 15:43:50|198914.1|198789.1|198918.5|198793.5|198918.5|198793.5|198906.2|198781.2|7
1729871040000|2024-10-25 15:44:00|198920.2|198795.2|198916.7|198791.7|198920.4|198841.2|198874.7|198791.5|19
1729871050000|2024-10-25 15:44:10|198916.3|198791.3|198909.2|198859.2|198951|198859.2|198903.5|198778.5|13
1729871060000|2024-10-25 15:44:20|198906.9|198856.9|198902.7|198852.7|198913.4|198863.4|198894.2|198844.2|6
1729871070000|2024-10-25 15:44:30|198901.3|198851.3|198901.1|198851.1|198920.3|198861.1|198880.3|198794.8|14
1729871080000|2024-10-25 15:44:40|198938.9|198813.9|198901|198851|198938.9|198860.9|198901|198813.9|4
1729871100000|2024-10-25 15:45:00|198910.8|198860.8|198897.5|198847.5|198910.8|198860.8|198881.2|198831.2|13
1729871110000|2024-10-25 15:45:10|198899|198849|198897.8|198847.8|198903.1|198853.1|198893.1|198843.1|21
1729871120000|2024-10-25 15:45:20|198896.4|198846.4|198878.2|198828.2|198899.6|198849.6|198878.2|198828.2|23
1729871130000|2024-10-25 15:45:30|198878.5|198828.5|198877.7|198827.7|198878.5|198828.5|198877.7|198827.7|6
1729871140000|2024-10-25 15:45:40|198878|198828|198829.6|198779.6|198878|198828|198829.6|198779.6|16
1729871150000|2024-10-25 15:45:50|198829.7|198779.7|198844.4|198794.4|198844.8|198794.8|198822|198772|25
1729871160000|2024-10-25 15:46:00|198840.1|198790.1|198837.9|198787.9|198843.1|198793.1|198837.6|198787.6|18
1729871170000|2024-10-25 15:46:10|198834.9|198784.9|198840.3|198790.3|198843.8|198793.8|198832.5|198782.5|18
1729871180000|2024-10-25 15:46:20|198839.3|198789.3|198833.7|198783.7|198839.3|198789.3|198824.9|198774.9|17
1729871190000|2024-10-25 15:46:30|198823.1|198773.1|198822.8|198772.8|198834.9|198784.9|198822.8|198772.8|17
1729871200000|2024-10-25 15:46:40|198825.2|198775.2|198808.4|198758.4|198825.2|198775.2|198803.8|198753.8|18
1729871210000|2024-10-25 15:46:50|198813.2|198763.2|198812.8|198762.8|198816.8|198766.8|198808.4|198758.4|16
1729871220000|2024-10-25 15:47:00|198814.7|198764.7|198823.9|198773.9|198825.1|198775.1|198814.7|198764.7|16
1729871230000|2024-10-25 15:47:10|198822.5|198772.5|198822.3|198772.3|198825|198775|198816.8|198766.8|17
1729871240000|2024-10-25 15:47:20|198821.7|198771.7|198803.5|198753.5|198821.7|198771.7|198797.9|198747.9|11
1729871250000|2024-10-25 15:47:30|198803.4|198753.4|198800.4|198750.4|198805.5|198755.5|198797.7|198747.7|10
1729871260000|2024-10-25 15:47:40|198800.2|198750.2|198766|198716|198800.5|198750.5|198758.9|198708.9|19
1729871270000|2024-10-25 15:47:50|198766.2|198716.2|198765.6|198715.6|198768.3|198718.3|198765.6|198715.6|17
1729871280000|2024-10-25 15:48:00|198766.5|198716.5|198798.5|198748.5|198807.3|198757.3|198766.5|198716.5|19
1729871290000|2024-10-25 15:48:10|198798.8|198748.8|198800.3|198750.3|198800.3|198750.3|198797.3|198747.3|19
1729871300000|2024-10-25 15:48:20|198800.8|198750.8|198802.8|198752.8|198802.8|198752.8|198798.8|198748.8|14
1729871310000|2024-10-25 15:48:30|198795.8|198745.8|198800.1|198750.1|198800.9|198750.9|198795.8|198745.8|12
1729871320000|2024-10-25 15:48:40|198802.3|198752.3|198802.3|198752.3|198803.6|198753.6|198797.9|198747.9|13
1729871330000|2024-10-25 15:48:50|198802.2|198752.2|198798.7|198748.7|198802.3|198752.3|198793.9|198743.9|11
1729871340000|2024-10-25 15:49:00|198799.1|198749.1|198805.2|198755.2|198808.5|198758.5|198795.3|198745.3|21
1729871350000|2024-10-25 15:49:10|198805.4|198755.4|198804.1|198754.1|198806.9|198756.9|198803.6|198753.6|5
1729871360000|2024-10-25 15:49:20|198803.9|198753.9|198811.2|198761.2|198811.9|198761.9|198800.3|198750.3|10
1729871370000|2024-10-25 15:49:30|198812.8|198762.8|198849.2|198799.2|198850.1|198800.1|198812.8|198762.8|20
1729871380000|2024-10-25 15:49:40|198850.3|198800.3|198850.6|198800.6|198851|198801|198848.4|198798.4|20
1729871390000|2024-10-25 15:49:50|198850.4|198800.4|198854.6|198804.6|198856.1|198806.1|198850.4|198800.4|14
1729871400000|2024-10-25 15:50:00|198857.6|198807.6|198852.1|198802.1|198857.6|198807.6|198852.1|198802.1|8
1729871410000|2024-10-25 15:50:10|198852.4|198802.4|198857|198807|198859.9|198809.9|198850.8|198800.8|15
1729871420000|2024-10-25 15:50:20|198857.3|198807.3|198856.5|198806.5|198857.3|198807.3|198855.2|198805.2|12
1729871430000|2024-10-25 15:50:30|198856.9|198806.9|198853.9|198803.9|198856.9|198806.9|198853|198803|23
1729871440000|2024-10-25 15:50:40|198855.1|198805.1|198852.5|198802.5|198855.6|198805.6|198850.7|198800.7|19
1729871450000|2024-10-25 15:50:50|198853.6|198803.6|198857.2|198807.2|198857.2|198807.2|198853.6|198803.6|19
1729871460000|2024-10-25 15:51:00|198855.7|198805.7|198982.3|198932.3|198987.4|198937.4|198855.7|198805.7|34
1729871470000|2024-10-25 15:51:10|198983.6|198933.6|198967.9|198917.9|198983.6|198933.6|198967.1|198917.1|14
1729871480000|2024-10-25 15:51:20|198967.5|198917.5|198966.2|198916.2|198968|198918|198963.1|198913.1|15
1729871490000|2024-10-25 15:51:30|198960.3|198910.3|198966.9|198916.9|198969.7|198919.7|198959.9|198909.9|18
1729871500000|2024-10-25 15:51:40|198971.1|198921.1|198960.3|198910.3|198983.7|198933.7|198958.3|198908.3|27
1729871510000|2024-10-25 15:51:50|198964.9|198914.9|198931.4|198881.4|198964.9|198914.9|198925.2|198875.2|19
1729871520000|2024-10-25 15:52:00|198935.3|198885.3|198953|198903|198964.8|198914.8|198935.3|198885.3|21
1729871530000|2024-10-25 15:52:10|198951.5|198901.5|198948.5|198898.5|198952.6|198902.6|198948.2|198898.2|13
1729871540000|2024-10-25 15:52:20|198950.9|198900.9|198949.4|198899.4|198950.9|198900.9|198946.1|198896.1|10
1729871550000|2024-10-25 15:52:30|198948.9|198898.9|198951.4|198901.4|198953.5|198903.5|198948.8|198898.8|14
1729871560000|2024-10-25 15:52:40|198951|198901|198982.9|198932.9|198982.9|198932.9|198950.7|198900.7|27
1729871570000|2024-10-25 15:52:50|198979.8|198929.8|198963.6|198913.6|198979.8|198929.8|198957|198907|27
1729871580000|2024-10-25 15:53:00|198965.7|198915.7|198982.6|198932.6|198991.9|198941.9|198964.5|198914.5|18
1729871590000|2024-10-25 15:53:10|198982.3|198932.3|198978.2|198928.2|198988.4|198938.4|198977.1|198927.1|13
1729871600000|2024-10-25 15:53:20|198981.9|198931.9|199001.9|198951.9|199001.9|198951.9|198978.9|198928.9|3
1729871610000|2024-10-25 15:53:30|199028.1|198903.1|199021.2|198971.2|199036.6|198986.6|198996.7|198903.1|29
1729871620000|2024-10-25 15:53:40|199020|198970|199054.1|198929.1|199068.9|198984.2|199009.3|198929.1|17
1729871630000|2024-10-25 15:53:50|199061.1|198936.1|199052.8|198927.8|199074.4|198981.7|199015.7|198924.5|23
1729871640000|2024-10-25 15:54:00|199059.1|198934.1|199069.6|198944.6|199076.7|198980.4|199017.7|198928.9|33
1729871650000|2024-10-25 15:54:10|199070|198945|199073.6|198948.6|199078.6|198985.6|199014.3|198940.7|16
1729871660000|2024-10-25 15:54:20|199075.6|198950.6|199078.3|198953.3|199083|199007.3|199049.7|198950.6|17
1729871670000|2024-10-25 15:54:30|199079|198954|199059|199009|199085.2|199013.7|199048.6|198950|16
1729871680000|2024-10-25 15:54:40|199066.6|199016.6|199056.9|199006.9|199067.1|199017.1|199056.9|199006.9|11
1729871690000|2024-10-25 15:54:50|199066.6|199016.6|199057.8|199007.8|199066.9|199016.9|199057|199007|17
1729871700000|2024-10-25 15:55:00|199067.1|199017.1|199072.1|199022.1|199083.5|199033.5|199059.9|199009.9|29
1729871710000|2024-10-25 15:55:10|199069.3|199019.3|199104.4|199054.4|199130.9|199058|199069.3|199005.9|15
1729871720000|2024-10-25 15:55:20|199102.2|199052.2|199194.4|199144.4|199194.6|199144.6|199102.2|199052.2|20
1729871730000|2024-10-25 15:55:30|199192.4|199142.4|199194.2|199144.2|199207|199157|199162.3|199112.3|30
1729871740000|2024-10-25 15:55:40|199195.9|199145.9|199193.8|199143.8|199201.7|199151.7|199193.8|199143.8|14
1729871750000|2024-10-25 15:55:50|199197|199147|199221|199171|199222.8|199172.8|199192.9|199142.9|6
1729871760000|2024-10-25 15:56:00|199222.9|199172.9|199235.4|199185.4|199249.4|199199.4|199222.9|199172.9|23
1729871770000|2024-10-25 15:56:10|199233.1|199183.1|199225.8|199175.8|199233.1|199183.1|199224.6|199174.6|9
1729871780000|2024-10-25 15:56:20|199224.1|199174.1|199218.5|199168.5|199238.2|199188.2|199199.1|199149.1|22
1729871790000|2024-10-25 15:56:30|199218.7|199168.7|199218.6|199168.6|199239.6|199189.6|199216.2|199166.2|27
1729871800000|2024-10-25 15:56:40|199229.2|199179.2|199244.8|199194.8|199245.5|199195.5|199227.3|199177.3|22
1729871810000|2024-10-25 15:56:50|199234.9|199184.9|199239.8|199189.8|199242.2|199192.2|199225.3|199175.3|22
1729871820000|2024-10-25 15:57:00|199243.3|199193.3|199242.7|199192.7|199264.5|199214.5|199233.4|199183.4|23
1729871830000|2024-10-25 15:57:10|199242.9|199192.9|199280.7|199230.7|199283.6|199233.6|199242.9|199192.9|21
1729871840000|2024-10-25 15:57:20|199281.3|199231.3|199280.7|199230.7|199283|199233|199273.5|199223.5|23
1729871850000|2024-10-25 15:57:30|199271|199221|199309.1|199259.1|199309.1|199259.1|199259.9|199209.9|19
1729871860000|2024-10-25 15:57:40|199313|199263|199281.2|199231.2|199313|199263|199278.4|199228.4|27
1729871870000|2024-10-25 15:57:50|199280.5|199230.5|199280.7|199230.7|199282.7|199232.7|199275.7|199225.7|15
1729871880000|2024-10-25 15:58:00|199285.5|199235.5|199304.4|199254.4|199313.7|199263.7|199285.5|199235.5|23
1729871890000|2024-10-25 15:58:10|199303.1|199253.1|199318.5|199193.5|199346.9|199260.8|199302.3|199193.5|20
1729871900000|2024-10-25 15:58:20|199331.4|199206.4|199246.7|199196.7|199338.1|199245.4|199241.8|199183.4|30
1729871910000|2024-10-25 15:58:30|199245.5|199195.5|199287.9|199162.9|199289|199201.9|199244|199162.9|19
1729871920000|2024-10-25 15:58:40|199288.7|199163.7|199298.5|199173.5|199299.3|199174.3|199288.7|199163.7|25
1729871930000|2024-10-25 15:58:50|199302.3|199177.3|199298.3|199173.3|199317.5|199192.5|199298.3|199173.3|18
1729871940000|2024-10-25 15:59:00|199298.4|199173.4|199288.4|199163.4|199298.4|199173.4|199281|199156|20
1729871950000|2024-10-25 15:59:10|199288|199163|199224.3|199099.3|199288|199163|199167.8|199078.5|28
1729871960000|2024-10-25 15:59:20|199219.9|199094.9|199165|199115|199219.9|199117.9|199160.8|199073.3|24
1729871970000|2024-10-25 15:59:30|199165.6|199115.6|199192.2|199142.2|199192.2|199142.2|199165|199115|28
1729871980000|2024-10-25 15:59:40|199193.4|199143.4|199192.2|199142.2|199195.1|199145.1|199189|199139|15
1729871990000|2024-10-25 15:59:50|199193.4|199143.4|199193.1|199143.1|199194.4|199144.4|199189.1|199139.1|17
1729872000000|2024-10-25 16:00:00|199213.4|199163.4|199142.8|199092.8|199213.4|199163.4|199139.1|199089.1|26
1729872010000|2024-10-25 16:00:10|199129.2|199079.2|199091|199041|199129.2|199079.2|199080.8|199030.8|28
1729872020000|2024-10-25 16:00:20|199100.2|199050.2|199165.7|199115.7|199168.9|199118.9|199097.4|199047.4|30
1729872030000|2024-10-25 16:00:30|199168.5|199118.5|199207.6|199157.6|199212.3|199162.3|199168.5|199118.5|20
1729872040000|2024-10-25 16:00:40|199206.3|199156.3|199159.2|199109.2|199208.6|199158.6|199150.5|199100.5|27
1729872050000|2024-10-25 16:00:50|199160.5|199110.5|199155.9|199105.9|199162.3|199112.3|199150.5|199100.5|18
1729872060000|2024-10-25 16:01:00|199157.5|199107.5|199148.4|199098.4|199157.5|199107.5|199148.2|199098.2|18
1729872070000|2024-10-25 16:01:10|199149.6|199099.6|199174.7|199124.7|199174.7|199124.7|199148.4|199098.4|18
1729872080000|2024-10-25 16:01:20|199176.8|199126.8|199179|199129|199181.9|199131.9|199171.1|199121.1|22
1729872090000|2024-10-25 16:01:30|199177.1|199127.1|199210|199085|199212|199131.9|199173.8|199085|19
1729872100000|2024-10-25 16:01:40|199195.5|199070.5|199153.2|199028.2|199195.5|199070.5|199152.8|199027.8|27
1729872110000|2024-10-25 16:01:50|199159.5|199034.5|199181.8|199056.8|199181.8|199056.8|199136.9|199011.9|22
1729872120000|2024-10-25 16:02:00|199182.1|199057.1|199180.9|199130.9|199219.9|199136.3|199169.9|199057.1|28
1729872130000|2024-10-25 16:02:10|199182.7|199132.7|199184.1|199134.1|199189|199139|199182.1|199132.1|22
1729872140000|2024-10-25 16:02:20|199184.9|199134.9|199183.3|199133.3|199192|199142|199160.4|199110.4|23
1729872150000|2024-10-25 16:02:30|199183.2|199133.2|199183|199133|199183.3|199133.3|199182.6|199132.6|5
1729872160000|2024-10-25 16:02:40|199183.5|199133.5|199135|199085|199183.5|199133.5|199132.1|199082.1|13
1729872170000|2024-10-25 16:02:50|199141.8|199091.8|199139.3|199089.3|199141.8|199091.8|199128.6|199078.6|15
1729872180000|2024-10-25 16:03:00|199145.8|199095.8|199146.1|199096.1|199150.7|199100.7|199142.3|199092.3|24
1729872190000|2024-10-25 16:03:10|199146.4|199096.4|199144.6|199094.6|199146.6|199096.6|199141.7|199091.7|16
1729872200000|2024-10-25 16:03:20|199144.4|199094.4|199141.2|199091.2|199144.4|199094.4|199140.1|199090.1|9
1729872210000|2024-10-25 16:03:30|199141.9|199091.9|199192.3|199142.3|199193.6|199143.6|199119.4|199069.4|26
1729872220000|2024-10-25 16:03:40|199191.9|199141.9|199188|199138|199198.6|199148.6|199184.5|199134.5|17
1729872230000|2024-10-25 16:03:50|199189.3|199139.3|199180.4|199130.4|199189.3|199139.3|199175|199125|22
1729872240000|2024-10-25 16:04:00|199183.3|199133.3|199141.2|199091.2|199185.6|199135.6|199120.2|199070.2|24
1729872250000|2024-10-25 16:04:10|199140.4|199090.4|199145.2|199095.2|199147.5|199097.5|199136.9|199086.9|27
1729872260000|2024-10-25 16:04:20|199145|199095|199143.6|199093.6|199160.4|199110.4|199138.9|199088.9|21
1729872270000|2024-10-25 16:04:30|199142.5|199092.5|199112.6|199062.6|199142.5|199092.5|199105.1|199055.1|26
1729872280000|2024-10-25 16:04:40|199112.4|199062.4|199147.3|199097.3|199151.1|199101.1|199112.4|199062.4|24
1729872290000|2024-10-25 16:04:50|199146.4|199096.4|199143.7|199093.7|199146.4|199096.4|199138.4|199088.4|21
1729872300000|2024-10-25 16:05:00|199146.2|199096.2|199128.9|199078.9|199150.4|199100.4|199122.1|199072.1|22
1729872310000|2024-10-25 16:05:10|199129.7|199079.7|199112|199062|199142.2|199092.2|199112|199062|27
1729872320000|2024-10-25 16:05:20|199113.7|199063.7|199114.6|199064.6|199118.4|199068.4|199111.8|199061.8|15
1729872330000|2024-10-25 16:05:30|199116.9|199066.9|199134.4|199084.4|199140.4|199090.4|199116.9|199066.9|17
1729872340000|2024-10-25 16:05:40|199135.9|199085.9|199121.8|199071.8|199148.2|199098.2|199118|199068|16
1729872350000|2024-10-25 16:05:50|199122|199072|199118.9|199068.9|199124.1|199074.1|199117.3|199067.3|13
1729872360000|2024-10-25 16:06:00|199116.5|199066.5|199103.8|199053.8|199116.5|199066.5|199101.2|199051.2|18
1729872370000|2024-10-25 16:06:10|199104.8|199054.8|199103.3|199053.3|199104.8|199054.8|199102|199052|9
1729872380000|2024-10-25 16:06:20|199103.7|199053.7|199095.1|199045.1|199103.9|199053.9|199093.8|199043.8|15
1729872390000|2024-10-25 16:06:30|199095.6|199045.6|199096.9|199046.9|199100.6|199050.6|199092|199042|20
1729872400000|2024-10-25 16:06:40|199095.8|199045.8|199097.2|199047.2|199097.2|199047.2|199084.9|199034.9|20
1729872410000|2024-10-25 16:06:50|199108.9|199058.9|199106.8|199056.8|199117.7|199067.7|199103.7|199053.7|17
1729872420000|2024-10-25 16:07:00|199110.8|199060.8|199106.8|199056.8|199113.6|199063.6|199103|199053|18
1729872430000|2024-10-25 16:07:10|199106.6|199056.6|199188.4|199138.4|199191.4|199141.4|199105.4|199055.4|18
1729872440000|2024-10-25 16:07:20|199187.4|199137.4|199190.1|199140.1|199190.8|199140.8|199187.4|199137.4|7
1729872450000|2024-10-25 16:07:30|199189.9|199139.9|199186.2|199136.2|199190.2|199140.2|199183.6|199133.6|12
1729872460000|2024-10-25 16:07:40|199185.7|199135.7|199180.6|199130.6|199188.2|199138.2|199180.6|199130.6|13
1729872470000|2024-10-25 16:07:50|199182.4|199132.4|199190.3|199140.3|199191.3|199141.3|199174.4|199124.4|19
1729872480000|2024-10-25 16:08:00|199191.1|199141.1|199194.7|199144.7|199195.4|199145.4|199182|199132|19
1729872490000|2024-10-25 16:08:10|199193.9|199143.9|199190.7|199140.7|199197.2|199147.2|199183.6|199133.6|19
1729872500000|2024-10-25 16:08:20|199191|199141|199179.3|199129.3|199191.4|199141.4|199175.4|199125.4|16
1729872510000|2024-10-25 16:08:30|199179|199129|199183.7|199133.7|199183.9|199133.9|199177.6|199127.6|11
1729872520000|2024-10-25 16:08:40|199179.3|199129.3|199178.5|199128.5|199182.9|199132.9|199174.4|199124.4|12
1729872530000|2024-10-25 16:08:50|199177.2|199127.2|199189.2|199139.2|199194.2|199144.2|199177|199127|14
1729872540000|2024-10-25 16:09:00|199189.6|199139.6|199188.6|199138.6|199189.6|199139.6|199188.6|199138.6|6
1729872550000|2024-10-25 16:09:10|199186|199136|199184.4|199134.4|199187|199137|199181.7|199131.7|11
1729872560000|2024-10-25 16:09:20|199184.6|199134.6|199184.6|199134.6|199186.9|199136.9|199184.6|199134.6|6
1729872570000|2024-10-25 16:09:30|199184.4|199134.4|199185.7|199135.7|199185.7|199135.7|199184.4|199134.4|7
1729872580000|2024-10-25 16:09:40|199184.4|199134.4|199182.5|199132.5|199184.9|199134.9|199182.5|199132.5|5
1729872590000|2024-10-25 16:09:50|199183.2|199133.2|199182.3|199132.3|199195.9|199145.9|199176.3|199126.3|17
1729872600000|2024-10-25 16:10:00|199183.7|199133.7|199136.3|199086.3|199184.5|199134.5|199118.3|199068.3|23
1729872610000|2024-10-25 16:10:10|199136.4|199086.4|199135.3|199085.3|199137|199087|199129.9|199079.9|21
1729872620000|2024-10-25 16:10:20|199136.5|199086.5|199130.2|199080.2|199137.5|199087.5|199120.3|199070.3|16
1729872630000|2024-10-25 16:10:30|199122.6|199072.6|199108.2|199058.2|199129.7|199079.7|199094.7|199044.7|17
1729872640000|2024-10-25 16:10:40|199110|199060|199140.5|199090.5|199140.5|199090.5|199105.4|199055.4|22
1729872650000|2024-10-25 16:10:50|199139|199089|199140.9|199090.9|199141.7|199091.7|199137.2|199087.2|14
1729872660000|2024-10-25 16:11:00|199141|199091|199141.7|199091.7|199146.6|199096.6|199128.7|199078.7|23
1729872670000|2024-10-25 16:11:10|199141.9|199091.9|199142.7|199092.7|199145.1|199095.1|199140.4|199090.4|13
1729872680000|2024-10-25 16:11:20|199142.5|199092.5|199139.9|199089.9|199144.8|199094.8|199139.6|199089.6|9
1729872690000|2024-10-25 16:11:30|199141.7|199091.7|199142.7|199092.7|199144.1|199094.1|199138.4|199088.4|11
1729872700000|2024-10-25 16:11:40|199143.3|199093.3|199163|199113|199164.8|199114.8|199143.3|199093.3|13
1729872710000|2024-10-25 16:11:50|199162.5|199112.5|199181.9|199131.9|199188.1|199138.1|199156.6|199106.6|25
1729872720000|2024-10-25 16:12:00|199184.8|199134.8|199248.3|199123.3|199250|199134.8|199181.5|199116|21
1729872730000|2024-10-25 16:12:10|199248.2|199123.2|199264.2|199139.2|199267.8|199142.8|199242.1|199117.1|20
1729872740000|2024-10-25 16:12:20|199264.4|199139.4|199266.6|199141.6|199271.1|199146.1|199264.4|199139.4|9
1729872750000|2024-10-25 16:12:30|199275.1|199150.1|199307.2|199182.2|199312|199187|199275.1|199150.1|28
1729872760000|2024-10-25 16:12:40|199307.4|199182.4|199302.8|199177.8|199313.1|199188.1|199301.6|199176.6|22
1729872770000|2024-10-25 16:12:50|199303.1|199178.1|199300|199175|199306.8|199181.8|199300|199175|16
1729872780000|2024-10-25 16:13:00|199306.8|199181.8|199324.3|199199.3|199329.4|199204.4|199300.4|199175.4|21
1729872790000|2024-10-25 16:13:10|199325.2|199200.2|199331.3|199206.3|199337.3|199212.3|199325.2|199200.2|14
1729872800000|2024-10-25 16:13:20|199332.2|199207.2|199347.6|199297.6|199386.4|199297.6|199332.2|199207.2|19
1729872810000|2024-10-25 16:13:30|199348.5|199298.5|199349.5|199299.5|199353.1|199303.1|199346|199296|17
1729872820000|2024-10-25 16:13:40|199348.9|199298.9|199350.2|199300.2|199351.2|199301.2|199346.3|199296.3|20
1729872830000|2024-10-25 16:13:50|199351|199301|199337.4|199287.4|199351|199301|199337.4|199287.4|18
1729872840000|2024-10-25 16:14:00|199332|199282|199327.2|199277.2|199332|199282|199321.7|199271.7|27
1729872850000|2024-10-25 16:14:10|199327.5|199277.5|199291.6|199241.6|199329.1|199279.1|199288.7|199238.7|18
1729872860000|2024-10-25 16:14:20|199290.3|199240.3|199245.7|199195.7|199290.3|199240.3|199243.8|199193.8|23
1729872870000|2024-10-25 16:14:30|199246.9|199196.9|199235.3|199185.3|199283.4|199197.5|199222.4|199144.2|25
1729872880000|2024-10-25 16:14:40|199243.6|199193.6|199231.6|199181.6|199248.8|199198.8|199230.2|199180.2|16
1729872890000|2024-10-25 16:14:50|199230.7|199180.7|199199|199149|199231.7|199181.7|199186.9|199136.9|25
1729872900000|2024-10-25 16:15:00|199197.5|199147.5|199199.2|199149.2|199199.2|199149.2|199191.8|199141.8|16
1729872910000|2024-10-25 16:15:10|199199.8|199149.8|199196|199146|199202.6|199152.6|199193.4|199143.4|11
1729872920000|2024-10-25 16:15:20|199195|199145|199194.7|199144.7|199206|199156|199193.1|199143.1|21
1729872930000|2024-10-25 16:15:30|199193.6|199143.6|199201.5|199151.5|199201.5|199151.5|199190.4|199140.4|21
1729872940000|2024-10-25 16:15:40|199194.9|199144.9|199227.5|199177.5|199232|199182|199194.9|199144.9|16
1729872950000|2024-10-25 16:15:50|199228|199178|199231.6|199181.6|199236.5|199186.5|199224.9|199174.9|18
1729872960000|2024-10-25 16:16:00|199239|199189|199233|199183|199239.7|199189.7|199232.7|199182.7|10
1729872970000|2024-10-25 16:16:10|199233.2|199183.2|199233.2|199183.2|199234.3|199184.3|199228.3|199178.3|12
1729872980000|2024-10-25 16:16:20|199233.5|199183.5|199235.1|199185.1|199237|199187|199233.3|199183.3|13
1729872990000|2024-10-25 16:16:30|199233.2|199183.2|199236.4|199186.4|199238.4|199188.4|199229.8|199179.8|12
1729873000000|2024-10-25 16:16:40|199236.8|199186.8|199286.8|199236.8|199287.5|199237.5|199236.8|199186.8|19
1729873010000|2024-10-25 16:16:50|199287.1|199237.1|199301.3|199251.3|199306.1|199256.1|199275.6|199225.6|21
1729873020000|2024-10-25 16:17:00|199301.7|199251.7|199301.8|199251.8|199301.8|199251.8|199301.3|199251.3|5
1729873030000|2024-10-25 16:17:10|199302.1|199252.1|199308.4|199258.4|199308.4|199258.4|199301.1|199251.1|11
1729873040000|2024-10-25 16:17:20|199302|199252|199302.3|199252.3|199305.2|199255.2|199299.3|199249.3|12
1729873050000|2024-10-25 16:17:30|199302.2|199252.2|199304.2|199254.2|199308.4|199258.4|199301.5|199251.5|10
1729873060000|2024-10-25 16:17:40|199301.3|199251.3|199286.9|199236.9|199306.3|199256.3|199286.9|199236.9|12
1729873070000|2024-10-25 16:17:50|199287.1|199237.1|199307.5|199257.5|199308.2|199258.2|199279.3|199229.3|19
1729873080000|2024-10-25 16:18:00|199305.4|199255.4|199307.6|199257.6|199307.6|199257.6|199303.8|199253.8|14
1729873090000|2024-10-25 16:18:10|199307.2|199257.2|199304.2|199254.2|199309.7|199259.7|199298.7|199248.7|14
1729873100000|2024-10-25 16:18:20|199305.2|199255.2|199296.8|199246.8|199306.6|199256.6|199296.8|199246.8|15
1729873110000|2024-10-25 16:18:30|199296.3|199246.3|199297.1|199247.1|199304.8|199254.8|199295.4|199245.4|17
1729873120000|2024-10-25 16:18:40|199296.8|199246.8|199337.3|199212.3|199337.3|199253.1|199296.8|199210.1|17
1729873130000|2024-10-25 16:18:50|199337.1|199212.1|199337.4|199212.4|199343.3|199218.3|199337|199212|9
1729873140000|2024-10-25 16:19:00|199337.5|199212.5|199385|199260|199389.6|199264.6|199337.5|199212.5|24
1729873150000|2024-10-25 16:19:10|199385.7|199260.7|199405.5|199280.5|199410.6|199285.6|199385.2|199260.2|25
1729873160000|2024-10-25 16:19:20|199405.8|199280.8|199356.6|199306.6|199405.8|199338.3|199355.9|199280|21
1729873170000|2024-10-25 16:19:30|199354|199304|199339.5|199289.5|199360.3|199310.3|199339.4|199289.4|21
1729873180000|2024-10-25 16:19:40|199339.7|199289.7|199341.7|199291.7|199345.7|199295.7|199339.7|199289.7|13
1729873190000|2024-10-25 16:19:50|199339.1|199289.1|199318|199268|199339.1|199289.1|199318|199268|14
1729873200000|2024-10-25 16:20:00|199320.9|199270.9|199275.3|199225.3|199328.5|199278.5|199273.1|199223.1|25
1729873210000|2024-10-25 16:20:10|199275.1|199225.1|199261.4|199211.4|199275.5|199225.5|199256.2|199206.2|22
1729873220000|2024-10-25 16:20:20|199257.6|199207.6|199249.1|199199.1|199273.6|199223.6|199248.6|199198.6|23
1729873230000|2024-10-25 16:20:30|199249.4|199199.4|199262.7|199212.7|199267|199217|199249.4|199199.4|20
1729873240000|2024-10-25 16:20:40|199259.9|199209.9|199270.9|199220.9|199282.9|199232.9|199259.9|199209.9|25
1729873250000|2024-10-25 16:20:50|199267.7|199217.7|199312.8|199187.8|199312.8|199219.5|199263.6|199174.3|17
1729873260000|2024-10-25 16:21:00|199313.4|199188.4|199312.8|199187.8|199314.1|199189.1|199312.4|199187.4|8
1729873270000|2024-10-25 16:21:10|199305.5|199180.5|199316|199191|199316.4|199191.4|199305.5|199180.5|14
1729873280000|2024-10-25 16:21:20|199314.9|199189.9|199314.2|199189.2|199314.9|199189.9|199306.4|199181.4|11
1729873290000|2024-10-25 16:21:30|199310.8|199185.8|199310.1|199185.1|199310.8|199185.8|199310.1|199185.1|5
1729873300000|2024-10-25 16:21:40|199310.6|199185.6|199311.9|199186.9|199312.4|199187.4|199310.3|199185.3|8
1729873310000|2024-10-25 16:21:50|199311.7|199186.7|199282.5|199157.5|199312.2|199187.2|199282.5|199157.5|13
1729873320000|2024-10-25 16:22:00|199280.1|199155.1|199284.6|199234.6|199323.8|199234.8|199280.1|199155.1|20
1729873330000|2024-10-25 16:22:10|199283.2|199233.2|199268|199218|199284.4|199234.4|199248.2|199198.2|18
1729873340000|2024-10-25 16:22:20|199269.9|199219.9|199269.9|199219.9|199274.4|199224.4|199261.5|199211.5|25
1729873350000|2024-10-25 16:22:30|199267.3|199217.3|199226.1|199176.1|199267.3|199217.3|199220.4|199170.4|25
1729873360000|2024-10-25 16:22:40|199224.1|199174.1|199190.5|199140.5|199228|199178|199190.5|199140.5|19
1729873370000|2024-10-25 16:22:50|199190|199140|199146.3|199096.3|199191.1|199141.1|199144.3|199094.3|12
1729873380000|2024-10-25 16:23:00|199198.4|199148.4|199163.5|199113.5|199198.4|199148.4|199154.5|199104.5|26
1729873390000|2024-10-25 16:23:10|199135|199085|199141.3|199091.3|199147.5|199097.5|199135|199085|22
1729873400000|2024-10-25 16:23:20|199141.1|199091.1|199106.9|199056.9|199141.1|199091.1|199082.3|199032.3|26
1729873410000|2024-10-25 16:23:30|199096.4|199046.4|199063.7|199013.7|199116.3|199066.3|199057.6|199007.6|32
1729873420000|2024-10-25 16:23:40|199062.6|199012.6|199058.1|199008.1|199065.5|199015.5|199040.4|198990.4|24
1729873430000|2024-10-25 16:23:50|199058.5|199008.5|199061.8|199011.8|199075|199025|199043.3|198993.3|32
1729873440000|2024-10-25 16:24:00|199050.3|199000.3|199065.4|199015.4|199094.4|199029.8|199037.1|198959.8|34
1729873450000|2024-10-25 16:24:10|199064.4|199014.4|199084.8|198959.8|199087.9|199015.4|199051.8|198956.6|28
1729873460000|2024-10-25 16:24:20|199085.3|198960.3|199023.6|198973.6|199085.3|199012.6|198994.3|198944.3|27
1729873470000|2024-10-25 16:24:30|199022.7|198972.7|199008.3|198958.3|199031.1|198981.1|199001.1|198951.1|24
1729873480000|2024-10-25 16:24:40|199007.4|198957.4|199010.7|198960.7|199012.9|198962.9|199004.4|198954.4|28
1729873490000|2024-10-25 16:24:50|199011.3|198961.3|199069.6|199019.6|199073.3|199023.3|199010.2|198960.2|31
1729873500000|2024-10-25 16:25:00|199065.8|199015.8|199076|199026|199076.5|199026.5|199063.8|199013.8|26
1729873510000|2024-10-25 16:25:10|199075.5|199025.5|199081.7|199031.7|199101.5|199051.5|199073.9|199023.9|22
1729873520000|2024-10-25 16:25:20|199079.2|199029.2|199067.9|199017.9|199079.6|199029.6|199061.7|199011.7|22
1729873530000|2024-10-25 16:25:30|199061.7|199011.7|199090.1|199040.1|199090.1|199040.1|199061.7|199011.7|22
1729873540000|2024-10-25 16:25:40|199091.6|199041.6|199103.6|199053.6|199108.4|199058.4|199091.6|199041.6|20
1729873550000|2024-10-25 16:25:50|199103.5|199053.5|199107.8|199057.8|199112.3|199062.3|199103.3|199053.3|8
1729873560000|2024-10-25 16:26:00|199107.7|199057.7|199127.7|199077.7|199136|199086|199107.7|199057.7|11
1729873570000|2024-10-25 16:26:10|199128.9|199078.9|199133.6|199083.6|199134|199084|199122.3|199072.3|19
1729873580000|2024-10-25 16:26:20|199135|199085|199132.5|199082.5|199135.6|199085.6|199129.9|199079.9|13
1729873590000|2024-10-25 16:26:30|199132.8|199082.8|199133|199083|199133.5|199083.5|199132.8|199082.8|6
1729873600000|2024-10-25 16:26:40|199133.5|199083.5|199137.2|199087.2|199137.2|199087.2|199133.5|199083.5|5
1729873610000|2024-10-25 16:26:50|199139.6|199089.6|199138.1|199088.1|199144|199094|199135.9|199085.9|18
1729873620000|2024-10-25 16:27:00|199137.6|199087.6|199171.8|199121.8|199174.5|199124.5|199137.6|199087.6|26
1729873630000|2024-10-25 16:27:10|199172.7|199122.7|199210.8|199085.8|199215.6|199126.3|199170.5|199082.9|21
1729873640000|2024-10-25 16:27:20|199211.3|199086.3|199210.3|199085.3|199217.9|199092.9|199208.7|199083.7|14
1729873650000|2024-10-25 16:27:30|199210.4|199085.4|199244|199194|199244.4|199194.4|199209.4|199084.4|20
1729873660000|2024-10-25 16:27:40|199245.4|199195.4|199286.1|199161.1|199293.8|199195.4|199245.4|199160.3|23
1729873670000|2024-10-25 16:27:50|199286.4|199161.4|199290.4|199240.4|199304.4|199254.4|199275.8|199150.8|19
1729873680000|2024-10-25 16:28:00|199281.6|199231.6|199346|199221|199354.9|199261.3|199281.6|199194.2|29
1729873690000|2024-10-25 16:28:10|199347.6|199222.6|199346.5|199221.5|199349.7|199224.7|199346.5|199221.5|11
1729873700000|2024-10-25 16:28:20|199346.1|199221.1|199346.4|199221.4|199352.2|199227.2|199346.1|199221.1|8
1729873710000|2024-10-25 16:28:30|199346.9|199221.9|199348.6|199223.6|199349.1|199224.1|199346.3|199221.3|12
1729873720000|2024-10-25 16:28:40|199347.4|199222.4|199318.3|199193.3|199348.6|199223.6|199311.8|199186.8|24
1729873730000|2024-10-25 16:28:50|199318|199193|199316.8|199191.8|199322.3|199197.3|199315.1|199190.1|17
1729873740000|2024-10-25 16:29:00|199317.1|199192.1|199308.1|199258.1|199329.9|199259.3|199284.4|199192.1|25
1729873750000|2024-10-25 16:29:10|199309.5|199259.5|199313|199263|199313.6|199263.6|199307.5|199257.5|20
1729873760000|2024-10-25 16:29:20|199311.2|199261.2|199312.2|199262.2|199312.3|199262.3|199310.3|199260.3|12
1729873770000|2024-10-25 16:29:30|199312|199262|199313.2|199263.2|199313.2|199263.2|199310.4|199260.4|14
1729873780000|2024-10-25 16:29:40|199312.2|199262.2|199284.7|199234.7|199312.2|199262.2|199279.5|199229.5|27
1729873790000|2024-10-25 16:29:50|199286.1|199236.1|199289.2|199239.2|199289.6|199239.6|199284.7|199234.7|9
1729873800000|2024-10-25 16:30:00|199288.8|199238.8|199285.1|199235.1|199288.8|199238.8|199281.4|199231.4|15
1729873810000|2024-10-25 16:30:10|199285.3|199235.3|199283.6|199233.6|199285.3|199235.3|199283.6|199233.6|2
1729873820000|2024-10-25 16:30:20|199283.4|199233.4|199287.2|199237.2|199287.9|199237.9|199283.4|199233.4|8
1729873830000|2024-10-25 16:30:30|199287|199237|199310.6|199260.6|199311.1|199261.1|199287|199237|16
1729873840000|2024-10-25 16:30:40|199312.5|199262.5|199317.5|199267.5|199320|199270|199310.8|199260.8|17
1729873850000|2024-10-25 16:30:50|199317.7|199267.7|199319.4|199269.4|199321.1|199271.1|199317.7|199267.7|8
1729873860000|2024-10-25 16:31:00|199321|199271|199318|199268|199323.4|199273.4|199311.9|199261.9|17
1729873870000|2024-10-25 16:31:10|199317.8|199267.8|199318.7|199268.7|199318.7|199268.7|199316|199266|11
1729873880000|2024-10-25 16:31:20|199318.3|199268.3|199266.1|199141.1|199318.6|199268.6|199225|199140.8|26
1729873890000|2024-10-25 16:31:30|199265.8|199140.8|199257.2|199132.2|199273.6|199148.6|199252.3|199127.3|25
1729873900000|2024-10-25 16:31:40|199259.1|199134.1|199264.2|199139.2|199281.6|199156.6|199259.1|199134.1|23
1729873910000|2024-10-25 16:31:50|199264.4|199139.4|199270.8|199145.8|199277.3|199152.3|199264.2|199139.2|14
1729873920000|2024-10-25 16:32:00|199274.4|199149.4|199235|199185|199274.4|199200.2|199235|199146.6|17
1729873930000|2024-10-25 16:32:10|199239.3|199189.3|199286.4|199161.4|199292.3|199189.8|199239.2|199153|19
1729873940000|2024-10-25 16:32:20|199286.9|199161.9|199310.2|199185.2|199317|199192|199286.9|199161.9|22
1729873950000|2024-10-25 16:32:30|199310.5|199185.5|199286.4|199236.4|199310.6|199239.1|199286.4|199183.8|17
1729873960000|2024-10-25 16:32:40|199289.5|199239.5|199315.1|199190.1|199315.5|199242.3|199289.5|199189.6|10
1729873970000|2024-10-25 16:32:50|199314.8|199189.8|199315.1|199190.1|199315.1|199190.1|199314.3|199189.3|7
1729873980000|2024-10-25 16:33:00|199313.1|199188.1|199299.5|199174.5|199313.1|199188.1|199290.7|199165.7|18
1729873990000|2024-10-25 16:33:10|199300.3|199175.3|199264.4|199214.4|199304.3|199216.7|199263.3|199175.1|23
1729874000000|2024-10-25 16:33:20|199267.4|199217.4|199269.4|199219.4|199269.4|199219.4|199258.6|199208.6|16
1729874010000|2024-10-25 16:33:30|199263.6|199213.6|199261.1|199211.1|199263.6|199213.6|199260.1|199210.1|16
1729874020000|2024-10-25 16:33:40|199261.8|199211.8|199258.8|199208.8|199261.8|199211.8|199258.5|199208.5|12
1729874030000|2024-10-25 16:33:50|199259.2|199209.2|199199.2|199149.2|199268.8|199218.8|199190.7|199140.7|24
1729874040000|2024-10-25 16:34:00|199199.9|199149.9|199184.7|199134.7|199199.9|199149.9|199184.7|199134.7|14
1729874050000|2024-10-25 16:34:10|199184.1|199134.1|199189.7|199139.7|199191.9|199141.9|199184|199134|26
1729874060000|2024-10-25 16:34:20|199187.7|199137.7|199189.6|199139.6|199191.6|199141.6|199186.6|199136.6|20
1729874070000|2024-10-25 16:34:30|199189.3|199139.3|199194.5|199144.5|199195.9|199145.9|199189.3|199139.3|20
1729874080000|2024-10-25 16:34:40|199193.4|199143.4|199195.3|199145.3|199197.1|199147.1|199189.1|199139.1|28
1729874090000|2024-10-25 16:34:50|199192.5|199142.5|199187.4|199137.4|199205.2|199155.2|199187.4|199137.4|28
1729874100000|2024-10-25 16:35:00|199188.7|199138.7|199113.5|199063.5|199188.7|199138.7|199111.6|199061.6|23
1729874110000|2024-10-25 16:35:10|199112.8|199062.8|199095.2|199045.2|199112.8|199062.8|199086.2|199036.2|24
1729874120000|2024-10-25 16:35:20|199104.7|199054.7|199034.3|198984.3|199104.7|199054.7|199034.3|198984.3|24
1729874130000|2024-10-25 16:35:30|199026.6|198976.6|199027|198977|199028.9|198978.9|199026.6|198976.6|13
1729874140000|2024-10-25 16:35:40|199021.9|198971.9|199063.5|199013.5|199069|199019|199021.9|198935.5|16
1729874150000|2024-10-25 16:35:50|199063.9|199013.9|199063.8|199013.8|199065.4|199015.4|199063|199013|10
1729874160000|2024-10-25 16:36:00|199054.5|199004.5|199048.8|198998.8|199055.4|199005.4|199048.8|198998.8|15
1729874170000|2024-10-25 16:36:10|199050.6|199000.6|199062.8|199012.8|199064.4|199014.4|199050.6|199000.6|15
1729874180000|2024-10-25 16:36:20|199062.6|199012.6|199064.4|199014.4|199064.4|199014.4|199062.4|199012.4|10
1729874190000|2024-10-25 16:36:30|199064.2|199014.2|199110.4|199060.4|199110.4|199060.4|199064.1|199014.1|11
1729874200000|2024-10-25 16:36:40|199111.4|199061.4|199097.6|199047.6|199114.1|199064.1|199097.6|199047.6|19
1729874210000|2024-10-25 16:36:50|199096.6|199046.6|199092.6|199042.6|199101.6|199051.6|199089.2|199039.2|12
1729874220000|2024-10-25 16:37:00|199099.4|199049.4|199095.6|199045.6|199099.4|199049.4|199093.5|199043.5|16
1729874230000|2024-10-25 16:37:10|199095.3|199045.3|199094.5|199044.5|199102.6|199052.6|199093.4|199043.4|17
1729874240000|2024-10-25 16:37:20|199095.2|199045.2|199096.5|199046.5|199104.4|199054.4|199093.1|199043.1|11
1729874250000|2024-10-25 16:37:30|199096|199046|199069.4|199019.4|199096.3|199046.3|199063.3|199013.3|16
1729874260000|2024-10-25 16:37:40|199069.6|199019.6|199070.2|199020.2|199070.2|199020.2|199069.6|199019.6|5
1729874270000|2024-10-25 16:37:50|199073.4|199023.4|199098|199048|199105|199055|199073.4|199023.4|18
1729874280000|2024-10-25 16:38:00|199104.6|199054.6|199102.9|199052.9|199105|199055|199102.9|199052.9|12
1729874290000|2024-10-25 16:38:10|199102.8|199052.8|199100.9|199050.9|199103.5|199053.5|199100.9|199050.9|13
1729874300000|2024-10-25 16:38:20|199101.3|199051.3|199102.3|199052.3|199103.3|199053.3|199100.9|199050.9|10
1729874310000|2024-10-25 16:38:30|199102.4|199052.4|199102.7|199052.7|199102.8|199052.8|199102.4|199052.4|5
1729874320000|2024-10-25 16:38:40|199103.1|199053.1|199156.6|199031.6|199156.8|199087|199102.6|199031.3|12
1729874330000|2024-10-25 16:38:50|199156.4|199031.4|199163|199038|199169|199044|199156.4|199031.4|11
1729874340000|2024-10-25 16:39:00|199133.5|199008.5|199138.9|199013.9|199143|199018|199133.5|199008.5|16
1729874350000|2024-10-25 16:39:10|199138.1|199013.1|199140.7|199015.7|199144.6|199019.6|199137.7|199012.7|14
1729874360000|2024-10-25 16:39:20|199140.2|199015.2|199140.3|199015.3|199141|199016|199140|199015|6
1729874370000|2024-10-25 16:39:30|199143|199018|199165.5|199040.5|199170.7|199045.7|199137.2|199012.2|13
1729874380000|2024-10-25 16:39:40|199165.1|199040.1|199229.3|199104.3|199246|199121|199165.1|199040.1|22
1729874390000|2024-10-25 16:39:50|199229.4|199104.4|199229.6|199104.6|199242.9|199117.9|199229.3|199104.3|21
1729874400000|2024-10-25 16:40:00|199229.8|199104.8|199262.2|199137.2|199262.7|199137.7|199229.8|199104.8|17
1729874410000|2024-10-25 16:40:10|199260.4|199135.4|199263.9|199138.9|199264.4|199139.4|199260.2|199135.2|11
1729874420000|2024-10-25 16:40:20|199263.8|199138.8|199262.4|199137.4|199264.6|199139.6|199262.4|199137.4|6
1729874430000|2024-10-25 16:40:30|199262.1|199137.1|199261.2|199136.2|199262.6|199137.6|199261.2|199136.2|6
1729874440000|2024-10-25 16:40:40|199261.7|199136.7|199264.7|199139.7|199265.7|199140.7|199260.7|199135.7|9
1729874450000|2024-10-25 16:40:50|199264|199139|199265.4|199140.4|199265.4|199140.4|199262.1|199137.1|9
1729874460000|2024-10-25 16:41:00|199265.3|199140.3|199311.3|199186.3|199311.3|199186.3|199265.3|199140.3|17
1729874470000|2024-10-25 16:41:10|199311.4|199186.4|199280.4|199230.4|199313.2|199232.2|199276.6|199186.4|11
1729874480000|2024-10-25 16:41:20|199280.1|199230.1|199273.2|199223.2|199280.1|199230.1|199272.7|199222.7|6
1729874490000|2024-10-25 16:41:30|199273.4|199223.4|199286.3|199236.3|199286.3|199236.3|199273.4|199223.4|8
1729874500000|2024-10-25 16:41:40|199286.7|199236.7|199303.6|199253.6|199311.8|199261.8|199286.3|199236.3|12
1729874510000|2024-10-25 16:41:50|199302.4|199252.4|199329.1|199279.1|199329.8|199279.8|199299.5|199249.5|18
1729874520000|2024-10-25 16:42:00|199303.7|199253.7|199287.8|199237.8|199303.7|199253.7|199287.8|199237.8|11
1729874530000|2024-10-25 16:42:10|199287.4|199237.4|199288.8|199238.8|199289.4|199239.4|199285.2|199235.2|9
1729874540000|2024-10-25 16:42:20|199298.1|199248.1|199307.2|199257.2|199311.3|199261.3|199298.1|199248.1|12
1729874550000|2024-10-25 16:42:30|199309.7|199259.7|199358.8|199233.8|199358.8|199274.5|199295|199233.8|20
1729874560000|2024-10-25 16:42:40|199358.5|199233.5|199321.2|199271.2|199359.6|199274.4|199304.8|199233.5|16
1729874570000|2024-10-25 16:42:50|199321.7|199271.7|199366.3|199241.3|199389.9|199275.1|199305.3|199241.3|16
1729874580000|2024-10-25 16:43:00|199382.5|199257.5|199340.5|199290.5|199397.1|199303.8|199340|199248.4|31
1729874590000|2024-10-25 16:43:10|199334.2|199284.2|199332.3|199282.3|199334.5|199284.5|199320.6|199270.6|24
1729874600000|2024-10-25 16:43:20|199331.7|199281.7|199360.6|199310.6|199360.6|199310.6|199331.7|199281.7|21
1729874610000|2024-10-25 16:43:30|199361|199311|199344.3|199294.3|199365.7|199315.7|199341.4|199291.4|20
1729874620000|2024-10-25 16:43:40|199346.8|199296.8|199342.4|199292.4|199353.9|199303.9|199337.9|199287.9|26
1729874630000|2024-10-25 16:43:50|199342.9|199292.9|199363.8|199313.8|199363.8|199313.8|199341.6|199291.6|16
1729874640000|2024-10-25 16:44:00|199363.3|199313.3|199368.1|199318.1|199368.1|199318.1|199360.6|199310.6|14
1729874650000|2024-10-25 16:44:10|199368.6|199318.6|199398.9|199273.9|199398.9|199318.6|199353|199254.2|20
1729874660000|2024-10-25 16:44:20|199402.1|199277.1|199372.5|199322.5|199411.7|199323.8|199372.5|199271.9|18
1729874670000|2024-10-25 16:44:30|199371.7|199321.7|199425.8|199300.8|199425.8|199341.5|199371.7|199300.2|23
1729874680000|2024-10-25 16:44:40|199426.3|199301.3|199389.7|199264.7|199429.4|199304.4|199389.7|199264.7|15
1729874690000|2024-10-25 16:44:50|199387.6|199262.6|199353.2|199303.2|199387.6|199308.7|199346.6|199228.2|27
1729874700000|2024-10-25 16:45:00|199353.8|199303.8|199389.1|199264.1|199398.1|199327.7|199346.6|199252.6|30
1729874710000|2024-10-25 16:45:10|199388.6|199263.6|199366.1|199316.1|199393.1|199324.1|199365.7|199258.5|18
1729874720000|2024-10-25 16:45:20|199364.6|199314.6|199379.1|199329.1|199399.6|199349.6|199364.6|199314.6|22
1729874730000|2024-10-25 16:45:30|199379.3|199329.3|199383.4|199333.4|199385.6|199335.6|199379.3|199329.3|18
1729874740000|2024-10-25 16:45:40|199385.6|199335.6|199402.4|199352.4|199402.4|199352.4|199385.6|199335.6|13
1729874750000|2024-10-25 16:45:50|199403.4|199353.4|199384.3|199334.3|199411.8|199361.8|199379.7|199329.7|22
1729874760000|2024-10-25 16:46:00|199384.8|199334.8|199424.3|199299.3|199424.3|199337.4|199360.5|199282|25
1729874770000|2024-10-25 16:46:10|199424.5|199299.5|199449.1|199324.1|199452.5|199327.5|199421.9|199296.9|18
1729874780000|2024-10-25 16:46:20|199451.7|199326.7|199471.1|199346.1|199472|199387.7|199431.8|199325.1|13
1729874790000|2024-10-25 16:46:30|199471.7|199346.7|199474|199349|199474|199349|199467.7|199342.7|11
1729874800000|2024-10-25 16:46:40|199473.8|199348.8|199475.5|199350.5|199479.4|199386.9|199418.1|199329.1|14
1729874810000|2024-10-25 16:46:50|199478.3|199353.3|199456.9|199331.9|199478.9|199353.9|199448.2|199323.2|19
1729874820000|2024-10-25 16:47:00|199457.4|199332.4|199395.8|199345.8|199457.7|199354.6|199390.6|199331.6|21
1729874830000|2024-10-25 16:47:10|199395.9|199345.9|199421.8|199371.8|199424.7|199374.7|199391.8|199341.8|21
1729874840000|2024-10-25 16:47:20|199426|199376|199435.9|199385.9|199437|199387|199424.6|199374.6|17
1729874850000|2024-10-25 16:47:30|199435.1|199385.1|199423|199373|199436.5|199386.5|199421.8|199371.8|11
1729874860000|2024-10-25 16:47:40|199422.9|199372.9|199439.3|199389.3|199439.3|199389.3|199422.7|199372.7|14
1729874870000|2024-10-25 16:47:50|199440.3|199390.3|199437.1|199387.1|199440.3|199390.3|199437.1|199387.1|4
1729874880000|2024-10-25 16:48:00|199434|199384|199443.8|199393.8|199445|199395|199434|199384|17
1729874890000|2024-10-25 16:48:10|199437.5|199387.5|199443.2|199393.2|199443.3|199393.3|199425.9|199375.9|20
1729874900000|2024-10-25 16:48:20|199443.7|199393.7|199497.9|199372.9|199505.3|199396.2|199438.6|199372|20
1729874910000|2024-10-25 16:48:30|199498.1|199373.1|199506.5|199381.5|199506.5|199381.5|199496.2|199371.2|14
1729874920000|2024-10-25 16:48:40|199506.4|199381.4|199507.3|199382.3|199507.3|199382.3|199502.2|199377.2|14
1729874930000|2024-10-25 16:48:50|199507.2|199382.2|199514.5|199389.5|199514.5|199389.5|199505.2|199380.2|15
1729874940000|2024-10-25 16:49:00|199515.7|199390.7|199503.6|199378.6|199515.7|199390.7|199501.3|199376.3|12
1729874950000|2024-10-25 16:49:10|199505.1|199380.1|199495.1|199370.1|199505.1|199380.1|199486.8|199361.8|16
1729874960000|2024-10-25 16:49:20|199494.6|199369.6|199496|199371|199496|199371|199484.8|199359.8|12
1729874970000|2024-10-25 16:49:30|199496.5|199371.5|199442.8|199392.8|199517|199392.8|199431.7|199371.5|26
1729874980000|2024-10-25 16:49:40|199430.5|199380.5|199439.8|199389.8|199444.1|199394.1|199430.5|199380.5|19
1729874990000|2024-10-25 16:49:50|199440|199390|199475.3|199425.3|199475.3|199425.3|199438.2|199388.2|10
1729875000000|2024-10-25 16:50:00|199475.1|199425.1|199477.8|199427.8|199478.3|199428.3|199472|199422|22
1729875010000|2024-10-25 16:50:10|199477.6|199427.6|199501.2|199451.2|199501.2|199451.2|199477.6|199427.6|26
1729875020000|2024-10-25 16:50:20|199499.4|199449.4|199507.5|199457.5|199508|199458|199499.4|199449.4|13
1729875030000|2024-10-25 16:50:30|199507.9|199457.9|199554.8|199504.8|199559.7|199509.7|199501.7|199451.7|29
1729875040000|2024-10-25 16:50:40|199560|199510|199559.4|199509.4|199564.6|199514.6|199555.3|199505.3|17
1729875050000|2024-10-25 16:50:50|199559.3|199509.3|199559.1|199509.1|199559.9|199509.9|199555|199505|13
1729875060000|2024-10-25 16:51:00|199560.1|199510.1|199672.9|199622.9|199679.5|199629.5|199559.4|199509.4|29
1729875070000|2024-10-25 16:51:10|199672.4|199622.4|199642.5|199592.5|199679.8|199629.8|199631.5|199581.5|33
1729875080000|2024-10-25 16:51:20|199642.7|199592.7|199606|199556|199680|199592.7|199599.3|199549.3|29
1729875090000|2024-10-25 16:51:30|199606.3|199556.3|199606|199556|199611.7|199561.7|199600.4|199550.4|13
1729875100000|2024-10-25 16:51:40|199604.8|199554.8|199600.1|199550.1|199604.8|199554.8|199589.6|199539.6|16
1729875110000|2024-10-25 16:51:50|199600.3|199550.3|199665.4|199540.4|199673.7|199594.4|199599.9|199540.4|29
1729875120000|2024-10-25 16:52:00|199665.7|199540.7|199671.1|199546.1|199676.9|199551.9|199664.1|199539.1|24
1729875130000|2024-10-25 16:52:10|199671|199546|199657.9|199532.9|199671.1|199546.1|199650.2|199525.2|19
1729875140000|2024-10-25 16:52:20|199655.5|199530.5|199671.6|199546.6|199671.6|199546.6|199649.8|199524.8|21
1729875150000|2024-10-25 16:52:30|199671.8|199546.8|199698|199573|199703.7|199578.7|199671.4|199546.4|25
1729875160000|2024-10-25 16:52:40|199698.2|199573.2|199645.8|199520.8|199699.5|199574.5|199645.8|199520.8|29
1729875170000|2024-10-25 16:52:50|199638.8|199513.8|199636.6|199586.6|199712.2|199609.5|199615.9|199508.8|33
1729875180000|2024-10-25 16:53:00|199637.5|199587.5|199629.2|199579.2|199643.3|199593.3|199618.2|199568.2|25
1729875190000|2024-10-25 16:53:10|199626.2|199576.2|199624.6|199574.6|199627.5|199577.5|199622.5|199572.5|13
1729875200000|2024-10-25 16:53:20|199626.6|199576.6|199669.4|199544.4|199669.9|199577.4|199626.6|199539.5|14
1729875210000|2024-10-25 16:53:30|199669.9|199544.9|199703.1|199578.1|199706.7|199581.7|199665.7|199540.7|18
1729875220000|2024-10-25 16:53:40|199703.8|199578.8|199706.2|199581.2|199709.2|199584.2|199701.4|199576.4|12
1729875230000|2024-10-25 16:53:50|199706.6|199581.6|199668.8|199618.8|199710.2|199621.9|199668.4|199581.6|17
1729875240000|2024-10-25 16:54:00|199671.1|199621.1|199669.8|199619.8|199672.8|199622.8|199669.8|199619.8|14
1729875250000|2024-10-25 16:54:10|199670.1|199620.1|199672.3|199622.3|199673.2|199623.2|199654.6|199604.6|20
1729875260000|2024-10-25 16:54:20|199671.4|199621.4|199672.2|199622.2|199673.7|199623.7|199669.8|199619.8|15
1729875270000|2024-10-25 16:54:30|199674.8|199624.8|199663.9|199613.9|199675|199625|199659.1|199609.1|24
1729875280000|2024-10-25 16:54:40|199663|199613|199743.2|199693.2|199748.5|199698.5|199637.8|199587.8|29
1729875290000|2024-10-25 16:54:50|199733.3|199683.3|199753.2|199703.2|199761.1|199711.1|199717.6|199667.6|31
1729875300000|2024-10-25 16:55:00|199753|199703|199794.8|199669.8|199794.8|199706|199751.7|199665.9|19
1729875310000|2024-10-25 16:55:10|199795.1|199670.1|199761|199636|199795.1|199670.1|199712.4|199629.4|14
1729875320000|2024-10-25 16:55:20|199762.7|199637.7|199793.8|199743.8|199797|199747|199762.7|199637.7|31
1729875330000|2024-10-25 16:55:30|199793.3|199743.3|199850.5|199725.5|199850.5|199747.1|199792.9|199701.6|21
1729875340000|2024-10-25 16:55:40|199850|199725|199798.5|199748.5|199856.8|199748.9|199795.7|199721.8|12
1729875350000|2024-10-25 16:55:50|199798.2|199748.2|199797.4|199747.4|199799.8|199749.8|199797.4|199747.4|9
1729875360000|2024-10-25 16:56:00|199800.5|199750.5|199797.8|199747.8|199804.6|199754.6|199796.3|199746.3|21
1729875370000|2024-10-25 16:56:10|199799.6|199749.6|199813.7|199763.7|199815.7|199765.7|199794.7|199744.7|17
1729875380000|2024-10-25 16:56:20|199815.1|199765.1|199815.7|199765.7|199816.9|199766.9|199812.2|199762.2|15
1729875390000|2024-10-25 16:56:30|199814.8|199764.8|199813.6|199763.6|199815|199765|199813|199763|8
1729875400000|2024-10-25 16:56:40|199813.9|199763.9|199850.2|199800.2|199855|199805|199813.9|199763.9|23
1729875410000|2024-10-25 16:56:50|199839.5|199789.5|199825.5|199775.5|199839.5|199789.5|199814.4|199764.4|27
1729875420000|2024-10-25 16:57:00|199825.7|199775.7|199833.1|199783.1|199863.3|199813.3|199825.7|199775.7|34
1729875430000|2024-10-25 16:57:10|199835.3|199785.3|199835.8|199785.8|199837.7|199787.7|199825.9|199775.9|25
1729875440000|2024-10-25 16:57:20|199834.1|199784.1|199834.8|199784.8|199835.5|199785.5|199831.4|199781.4|6
1729875450000|2024-10-25 16:57:30|199832.4|199782.4|199788.1|199738.1|199832.5|199782.5|199788.1|199738.1|24
1729875460000|2024-10-25 16:57:40|199788|199738|199788.2|199738.2|199790.9|199740.9|199787.6|199737.6|19
1729875470000|2024-10-25 16:57:50|199788.4|199738.4|199791.9|199741.9|199792|199742|199788.1|199738.1|15
1729875480000|2024-10-25 16:58:00|199791.5|199741.5|199781.4|199731.4|199791.7|199741.7|199780.7|199730.7|12
1729875490000|2024-10-25 16:58:10|199780.7|199730.7|199737.4|199687.4|199781.4|199731.4|199732.5|199682.5|24
1729875500000|2024-10-25 16:58:20|199736|199686|199772|199722|199772|199722|199736|199686|29
1729875510000|2024-10-25 16:58:30|199772.3|199722.3|199813.4|199763.4|199829.7|199779.7|199772.3|199722.3|32
1729875520000|2024-10-25 16:58:40|199809.1|199759.1|199800|199750|199810.7|199760.7|199799|199749|25
1729875530000|2024-10-25 16:58:50|199798.6|199748.6|199765.1|199715.1|199803.8|199753.8|199761.9|199711.9|29
1729875540000|2024-10-25 16:59:00|199769.6|199719.6|199749.7|199699.7|199775.6|199725.6|199749.2|199699.2|29
1729875550000|2024-10-25 16:59:10|199751.2|199701.2|199796.9|199746.9|199796.9|199746.9|199751.2|199701.2|25
1729875560000|2024-10-25 16:59:20|199797.2|199747.2|199783.6|199733.6|199797.2|199747.2|199782.5|199732.5|17
1729875570000|2024-10-25 16:59:30|199783.5|199733.5|199800.1|199750.1|199834.1|199750.1|199783.5|199701.8|16
1729875580000|2024-10-25 16:59:40|199800.4|199750.4|199799.8|199749.8|199800.4|199750.4|199799.3|199749.3|5
1729875590000|2024-10-25 16:59:50|199799.9|199749.9|199793.4|199743.4|199838.8|199750.6|199792|199693.9|13
1729875600000|2024-10-25 17:00:00|199797.9|199747.9|199820.8|199770.8|199832.3|199782.3|199794|199744|27
1729875610000|2024-10-25 17:00:10|199820.6|199770.6|199820.5|199770.5|199820.6|199770.6|199815.2|199765.2|29
1729875620000|2024-10-25 17:00:20|199821.3|199771.3|199796.9|199746.9|199821.3|199771.3|199781.2|199731.2|25
1729875630000|2024-10-25 17:00:30|199797.4|199747.4|199799.3|199749.3|199799.7|199749.7|199795.7|199745.7|15
1729875640000|2024-10-25 17:00:40|199797.8|199747.8|199808.5|199758.5|199811.6|199761.6|199797.1|199747.1|16
1729875650000|2024-10-25 17:00:50|199808.4|199758.4|199818.6|199768.6|199828.9|199778.9|199808.4|199758.4|29
1729875660000|2024-10-25 17:01:00|199818.4|199768.4|199838|199788|199839.5|199789.5|199818.4|199768.4|14
1729875670000|2024-10-25 17:01:10|199837.5|199787.5|199836|199786|199839.8|199789.8|199833.8|199783.8|20
1729875680000|2024-10-25 17:01:20|199836.5|199786.5|199872|199747|199873.1|199795|199828.9|199743.6|26
1729875690000|2024-10-25 17:01:30|199870.6|199745.6|199756.7|199706.7|199872.9|199793.2|199743.5|199693.5|26
1729875700000|2024-10-25 17:01:40|199760.8|199710.8|199759.5|199709.5|199807.3|199717.2|199735|199667.3|30
1729875710000|2024-10-25 17:01:50|199759.4|199709.4|199798.5|199673.5|199801.7|199710.6|199759.4|199672.9|12
1729875720000|2024-10-25 17:02:00|199798.8|199673.8|199809|199684|199809|199684|199795.7|199670.7|11
1729875730000|2024-10-25 17:02:10|199807.2|199682.2|199806.1|199681.1|199811.1|199686.1|199791.2|199666.2|17
1729875740000|2024-10-25 17:02:20|199810.8|199685.8|199814.3|199689.3|199819.6|199694.6|199810.8|199685.8|28
1729875750000|2024-10-25 17:02:30|199815.5|199690.5|199847.7|199722.7|199847.7|199722.7|199815.5|199690.5|17
1729875760000|2024-10-25 17:02:40|199846.7|199721.7|199881.5|199756.5|199881.5|199802.6|199830.3|199717.9|24
1729875770000|2024-10-25 17:02:50|199881.6|199756.6|199875.6|199750.6|199881.6|199756.6|199869.2|199744.2|14
1729875780000|2024-10-25 17:03:00|199876|199751|199892.6|199767.6|199896.7|199771.7|199870|199745|14
1729875790000|2024-10-25 17:03:10|199892.3|199767.3|199827.6|199777.6|199892.3|199783.6|199823.8|199765.7|19
1729875800000|2024-10-25 17:03:20|199829|199779|199898.6|199848.6|199903.3|199853.3|199829|199779|24
1729875810000|2024-10-25 17:03:30|199899.4|199849.4|199940.7|199890.7|199940.7|199890.7|199899.4|199849.4|21
1729875820000|2024-10-25 17:03:40|199937.8|199887.8|199928.4|199878.4|199961.8|199911.8|199928.4|199878.4|23
1729875830000|2024-10-25 17:03:50|199937.9|199887.9|199955|199905|199958.5|199908.5|199937.9|199887.9|29
1729875840000|2024-10-25 17:04:00|199953.5|199903.5|199953.2|199903.2|199956.2|199906.2|199947.2|199897.2|20
1729875850000|2024-10-25 17:04:10|199955.3|199905.3|199952.4|199902.4|199956.1|199906.1|199952|199902|17
1729875860000|2024-10-25 17:04:20|199952.6|199902.6|199951.2|199901.2|199953.1|199903.1|199948.8|199898.8|9
1729875870000|2024-10-25 17:04:30|199951.6|199901.6|199948.4|199898.4|199952|199902|199942.2|199892.2|16
1729875880000|2024-10-25 17:04:40|199918.9|199868.9|199953.6|199828.6|199955.6|199868.9|199906.9|199818.6|27
1729875890000|2024-10-25 17:04:50|199957|199832|199967.5|199842.5|199973.4|199848.4|199950.1|199825.1|31
1729875900000|2024-10-25 17:05:00|199970.9|199845.9|199912.9|199862.9|199984|199893.5|199910.8|199838.7|24
1729875910000|2024-10-25 17:05:10|199920.1|199870.1|199914.2|199864.2|199948.9|199898.9|199914.2|199864.2|30
1729875920000|2024-10-25 17:05:20|199912.8|199862.8|199926.7|199876.7|199926.7|199876.7|199898.2|199848.2|30
1729875930000|2024-10-25 17:05:30|199926.5|199876.5|199943.3|199818.3|199957.1|199887.1|199926.5|199818.3|29
1729875940000|2024-10-25 17:05:40|199945.9|199820.9|199985.3|199860.3|199985.9|199860.9|199944.9|199819.9|17
1729875950000|2024-10-25 17:05:50|199984.9|199859.9|199984.9|199859.9|199985.8|199860.8|199984.9|199859.9|6
1729875960000|2024-10-25 17:06:00|199977.8|199852.8|199938.7|199888.7|199977.8|199896.4|199891.2|199789.8|19
1729875970000|2024-10-25 17:06:10|199936.8|199886.8|199941.7|199891.7|199987.8|199895.8|199936.8|199826.3|26
1729875980000|2024-10-25 17:06:20|199941.4|199891.4|199943.1|199893.1|199946.9|199896.9|199932|199882|30
1729875990000|2024-10-25 17:06:30|199932|199882|199933.2|199883.2|199954.5|199904.5|199931.9|199881.9|29
1729876000000|2024-10-25 17:06:40|199934.7|199884.7|199932.9|199882.9|199944.7|199894.7|199932|199882|15
1729876010000|2024-10-25 17:06:50|199934.6|199884.6|199939.6|199889.6|199948.5|199898.5|199933.1|199883.1|22
1729876020000|2024-10-25 17:07:00|199935.1|199885.1|199939.6|199889.6|199948.9|199898.9|199935.1|199885.1|6
1729876030000|2024-10-25 17:07:10|199950.9|199900.9|199943.4|199893.4|199955.6|199905.6|199928.9|199878.9|19
1729876040000|2024-10-25 17:07:20|199946.7|199896.7|199977.7|199927.7|199981|199931|199945|199895|28
1729876050000|2024-10-25 17:07:30|199976.3|199926.3|199981.5|199931.5|199986.2|199936.2|199970.9|199920.9|21
1729876060000|2024-10-25 17:07:40|199981.6|199931.6|199980.9|199930.9|199983.7|199933.7|199980.6|199930.6|21
1729876070000|2024-10-25 17:07:50|199971.4|199921.4|199976.2|199926.2|199989.3|199939.3|199971.4|199921.4|16
1729876080000|2024-10-25 17:08:00|199983.3|199933.3|199977.6|199927.6|199989.7|199939.7|199967.4|199917.4|21
1729876090000|2024-10-25 17:08:10|199977.7|199927.7|200032.5|199982.5|200075.6|199982.5|199977.7|199884.5|16
1729876100000|2024-10-25 17:08:20|200064.4|200014.4|200101.9|199976.9|200102.8|200014.4|200064.4|199966.8|24
1729876110000|2024-10-25 17:08:30|200102.4|199977.4|200122.6|200072.6|200124|200074|200063.2|199977.4|24
1729876120000|2024-10-25 17:08:40|200122.3|200072.3|200147.6|200097.6|200164.7|200108.7|200119.7|200038|31
1729876130000|2024-10-25 17:08:50|200151.4|200101.4|200148.8|200098.8|200168.5|200118.5|200146.7|200096.7|32
1729876140000|2024-10-25 17:09:00|200148.9|200098.9|200181.1|200131.1|200187.6|200137.6|200148.7|200098.7|20
1729876150000|2024-10-25 17:09:10|200180.6|200130.6|200190.3|200140.3|200190.3|200140.3|200146.2|200096.2|23
1729876160000|2024-10-25 17:09:20|200183.5|200133.5|200198.1|200148.1|200199.6|200149.6|200181.3|200131.3|27
1729876170000|2024-10-25 17:09:30|200194.9|200144.9|200161.5|200111.5|200195.2|200145.2|200161.5|200111.5|30
1729876180000|2024-10-25 17:09:40|200160.8|200110.8|200151.5|200101.5|200160.8|200110.8|200151.3|200101.3|9
1729876190000|2024-10-25 17:09:50|200108.7|200058.7|200099.6|200049.6|200108.7|200058.7|200096.4|200046.4|18
1729876200000|2024-10-25 17:10:00|200099.4|200049.4|200024.5|199899.5|200099.4|200049.4|200022.9|199897.9|31
1729876210000|2024-10-25 17:10:10|200023.3|199898.3|200027.1|199902.1|200027.7|199902.7|200023.3|199898.3|16
1729876220000|2024-10-25 17:10:20|200023.4|199898.4|200024.9|199899.9|200024.9|199899.9|200020.3|199895.3|10
1729876230000|2024-10-25 17:10:30|200024.2|199899.2|200023.9|199898.9|200043.9|199944.7|199983.7|199898|21
1729876240000|2024-10-25 17:10:40|200033.3|199908.3|200004.3|199954.3|200033.3|199955|199974.1|199902.2|16
1729876250000|2024-10-25 17:10:50|200006.3|199956.3|200013.2|199963.2|200036.7|199971.3|199985.8|199908.8|19
1729876260000|2024-10-25 17:11:00|199982.4|199932.4|199977.2|199927.2|200025.9|199945.9|199971.7|199896.4|16
1729876270000|2024-10-25 17:11:10|199978.3|199928.3|199980.5|199930.5|199984.1|199934.1|199978.3|199928.3|6
1729876280000|2024-10-25 17:11:20|199981.1|199931.1|199980.8|199930.8|199981.1|199931.1|199980.8|199930.8|2
1729876290000|2024-10-25 17:11:30|199980.6|199930.6|199989.9|199939.9|200024.4|199950.7|199978.7|199898.5|8
1729876300000|2024-10-25 17:11:40|199988.8|199938.8|199983.9|199933.9|199991.2|199941.2|199981.6|199931.6|15
1729876310000|2024-10-25 17:11:50|199984.3|199934.3|199944.9|199894.9|199984.9|199934.9|199938.5|199888.5|21
1729876320000|2024-10-25 17:12:00|199951|199901|199948.6|199898.6|199952.1|199902.1|199947.8|199897.8|9
1729876330000|2024-10-25 17:12:10|199949.1|199899.1|199955.2|199905.2|199960.2|199910.2|199949.1|199899.1|15
1729876340000|2024-10-25 17:12:20|199954.9|199904.9|199954.9|199904.9|199958.1|199908.1|199954.5|199904.5|14
1729876350000|2024-10-25 17:12:30|199947.7|199897.7|199988.7|199863.7|199988.7|199897.7|199917.2|199852.7|24
1729876360000|2024-10-25 17:12:40|199988|199863|199960.4|199910.4|199998.3|199920.1|199960.4|199862.8|24
1729876370000|2024-10-25 17:12:50|199959.8|199909.8|199998.3|199873.3|199998.3|199910.1|199959.5|199862.8|12
1729876380000|2024-10-25 17:13:00|199992.1|199867.1|199992.3|199867.3|199992.4|199867.4|199991.3|199866.3|11
1729876390000|2024-10-25 17:13:10|199991.9|199866.9|199992.4|199867.4|199992.8|199867.8|199991.6|199866.6|14
1729876400000|2024-10-25 17:13:20|199993.9|199868.9|199998.9|199873.9|199999.3|199874.3|199991.7|199866.7|10
1729876410000|2024-10-25 17:13:30|200008.6|199883.6|199996.7|199871.7|200009.6|199884.6|199992.6|199867.6|9
1729876420000|2024-10-25 17:13:40|199996.3|199871.3|199928.8|199878.8|199996.3|199888.2|199883.3|199826.5|27
1729876430000|2024-10-25 17:13:50|199964|199839|199996.9|199871.9|199999.9|199913.4|199932.4|199830.1|29
1729876440000|2024-10-25 17:14:00|200000|199875|199951.3|199901.3|200000.2|199913.9|199947.9|199872.7|17
1729876450000|2024-10-25 17:14:10|199954.1|199904.1|199932.6|199882.6|199985.8|199912.8|199924.6|199849.5|19
1729876460000|2024-10-25 17:14:20|199946.3|199896.3|199935.8|199885.8|199950.3|199900.3|199933.8|199883.8|11
1729876470000|2024-10-25 17:14:30|199944.9|199894.9|199887.3|199837.3|199945.9|199895.9|199873.5|199823.5|22
1729876480000|2024-10-25 17:14:40|199886.6|199836.6|199899.1|199774.1|199899.6|199849.6|199850.1|199774.1|28
1729876490000|2024-10-25 17:14:50|199897.8|199772.8|199872.9|199747.9|199899.4|199796.6|199828.1|199747.9|22
1729876500000|2024-10-25 17:15:00|199885.6|199760.6|199851.4|199726.4|199885.6|199790.7|199809.4|199720.6|22
1729876510000|2024-10-25 17:15:10|199856.5|199731.5|199876.1|199751.1|199876.1|199806.4|199856.4|199731.5|17
1729876520000|2024-10-25 17:15:20|199836.2|199786.2|199836.3|199711.3|199864.8|199786.2|199786.4|199709.7|17
1729876530000|2024-10-25 17:15:30|199833.9|199708.9|199821.1|199696.1|199839|199740|199771.6|199695.3|26
1729876540000|2024-10-25 17:15:40|199819.9|199694.9|199765.9|199715.9|199820.3|199731.8|199765.9|199686.7|15
1729876550000|2024-10-25 17:15:50|199768.2|199718.2|199767.6|199717.6|199820.4|199744.8|199754.8|199692.9|12
1729876560000|2024-10-25 17:16:00|199763.7|199713.7|199784.3|199659.3|199798.8|199723.8|199729.8|199652.5|36
1729876570000|2024-10-25 17:16:10|199782.4|199657.4|199753.9|199703.9|199785.5|199703.9|199753.9|199656.9|19
1729876580000|2024-10-25 17:16:20|199806.8|199681.8|199825.3|199700.3|199825.4|199732|199759.7|199681.8|19
1729876590000|2024-10-25 17:16:30|199834.2|199709.2|199837.1|199712.1|199838.7|199758.9|199806.3|199709.2|15
1729876600000|2024-10-25 17:16:40|199820.9|199770.9|199828|199778|199871.9|199796.9|199817.5|199736.2|30
1729876610000|2024-10-25 17:16:50|199842.3|199792.3|199827.3|199777.3|199872|199792.3|199810|199733.2|32
1729876620000|2024-10-25 17:17:00|199847|199797|199868.7|199818.7|199922.4|199841.8|199847|199751.6|27
1729876630000|2024-10-25 17:17:10|199869.3|199819.3|199871.9|199821.9|199924.9|199840.2|199850.9|199782.4|17
1729876640000|2024-10-25 17:17:20|199891.6|199841.6|199950.1|199825.1|199955.6|199851.1|199875.1|199795.3|32
1729876650000|2024-10-25 17:17:30|199951.3|199826.3|199952.5|199827.5|199955.7|199830.7|199945.8|199820.8|23
1729876660000|2024-10-25 17:17:40|199947.3|199822.3|199952|199827|199954.5|199829.5|199947.3|199822.3|31
1729876670000|2024-10-25 17:17:50|199953.2|199828.2|199977.2|199852.2|199978.4|199853.4|199952|199827|23
1729876680000|2024-10-25 17:18:00|199980.3|199855.3|199979.2|199854.2|199983.6|199858.6|199978.1|199853.1|12
1729876690000|2024-10-25 17:18:10|199979.1|199854.1|199980.7|199855.7|199981.7|199856.7|199978|199853|10
1729876700000|2024-10-25 17:18:20|199998.5|199873.5|199985.3|199860.3|200003.2|199878.2|199984.8|199859.8|21
1729876710000|2024-10-25 17:18:30|199984.8|199859.8|199961.9|199836.9|199999.7|199874.7|199961.9|199836.9|18
1729876720000|2024-10-25 17:18:40|199961.2|199836.2|199955.5|199830.5|199961.2|199836.2|199954.1|199829.1|10
1729876730000|2024-10-25 17:18:50|199955.3|199830.3|199955.2|199830.2|199955.3|199830.3|199954.7|199829.7|6
1729876740000|2024-10-25 17:19:00|199955.3|199830.3|199955.3|199830.3|199955.3|199830.3|199954.7|199829.7|7
1729876750000|2024-10-25 17:19:10|199953.5|199828.5|199955.5|199830.5|199955.5|199830.5|199953.5|199828.5|4
1729876760000|2024-10-25 17:19:20|199956.5|199831.5|199956|199831|199957|199832|199955.5|199830.5|5
1729876770000|2024-10-25 17:19:30|199957|199832|199961.5|199836.5|199963.6|199838.6|199956|199831|10
1729876780000|2024-10-25 17:19:40|199956.5|199831.5|199961.9|199836.9|199962.3|199837.3|199956.5|199831.5|12
1729876790000|2024-10-25 17:19:50|199961.6|199836.6|199961.8|199836.8|199961.9|199836.9|199961.4|199836.4|6
1729876800000|2024-10-25 17:20:00|199962.4|199837.4|199959.5|199834.5|199962.4|199837.4|199956.6|199831.6|9
1729876810000|2024-10-25 17:20:10|199958.9|199833.9|199958.8|199833.8|199961.8|199836.8|199958.8|199833.8|9
1729876820000|2024-10-25 17:20:20|199959|199834|200009.6|199884.6|200010.1|199916.3|199958.7|199833.7|19
1729876830000|2024-10-25 17:20:30|200010.3|199885.3|199993.9|199868.9|200021.1|199896.1|199993.8|199868.8|22
1729876840000|2024-10-25 17:20:40|199993.7|199868.7|200000.3|199875.3|200000.5|199875.5|199993.7|199868.7|14
1729876850000|2024-10-25 17:20:50|200037.3|199912.3|200037.1|199912.1|200037.7|199912.7|200033|199908|17
1729876860000|2024-10-25 17:21:00|200036.9|199911.9|200039.3|199914.3|200039.4|199914.4|200034.7|199909.7|18
1729876870000|2024-10-25 17:21:10|200040.2|199915.2|200076.2|199951.2|200081.8|199956.8|200036.6|199911.6|18
1729876880000|2024-10-25 17:21:20|200077|199952|200038.7|199913.7|200084.7|199959.7|199992.8|199908.9|22
1729876890000|2024-10-25 17:21:30|200038.2|199913.2|200042.4|199917.4|200045.1|199920.1|200030.2|199905.2|29
1729876900000|2024-10-25 17:21:40|200044.1|199919.1|200043.9|199918.9|200044.1|199919.1|200042.1|199917.1|18
1729876910000|2024-10-25 17:21:50|200042.9|199917.9|200043.3|199918.3|200044.8|199919.8|200037.4|199912.4|24
1729876920000|2024-10-25 17:22:00|200044.1|199919.1|200069.2|199944.2|200072.3|199947.3|200044.1|199919.1|26
1729876930000|2024-10-25 17:22:10|200068.6|199943.6|200074.3|199949.3|200074.3|199949.3|200067.1|199942.1|26
1729876940000|2024-10-25 17:22:20|200073.1|199948.1|200065.2|199940.2|200074|199949|200064.4|199939.4|24
1729876950000|2024-10-25 17:22:30|200065.1|199940.1|200043.1|199918.1|200065.2|199940.2|200038.3|199913.3|13
1729876960000|2024-10-25 17:22:40|200043.4|199918.4|200036.6|199911.6|200044.6|199919.6|200033.4|199908.4|12
1729876970000|2024-10-25 17:22:50|200036.3|199911.3|199951.9|199901.9|200036.6|199912.2|199949.9|199899.9|20
1729876980000|2024-10-25 17:23:00|199951.4|199901.4|199944|199894|199951.7|199901.7|199942.5|199892.5|17
1729876990000|2024-10-25 17:23:10|199946.3|199896.3|199945.9|199895.9|199946.7|199896.7|199941.9|199891.9|14
1729877000000|2024-10-25 17:23:20|199945.1|199895.1|199954|199904|199954.9|199904.9|199943.7|199893.7|24
1729877010000|2024-10-25 17:23:30|199955.7|199905.7|199966.2|199916.2|199966.2|199916.2|199953.2|199903.2|19
1729877020000|2024-10-25 17:23:40|199964.6|199914.6|199959.3|199909.3|199965.6|199915.6|199953.2|199903.2|27
1729877030000|2024-10-25 17:23:50|199958.3|199908.3|199956.9|199906.9|199960.4|199910.4|199944|199894|25
1729877040000|2024-10-25 17:24:00|199952.2|199902.2|199949.4|199899.4|199952.2|199902.2|199947.9|199897.9|17
1729877050000|2024-10-25 17:24:10|199949.2|199899.2|199951|199901|199951|199901|199948.7|199898.7|12
1729877060000|2024-10-25 17:24:20|199950.5|199900.5|199966.5|199916.5|199966.5|199916.5|199950.5|199900.5|20
1729877070000|2024-10-25 17:24:30|199965.4|199915.4|199950.4|199900.4|199967.1|199917.1|199950.4|199900.4|23
1729877080000|2024-10-25 17:24:40|199952.3|199902.3|199955.7|199905.7|199961.3|199911.3|199950|199900|27
1729877090000|2024-10-25 17:24:50|199954.6|199904.6|199916.1|199866.1|199956.2|199906.2|199909.9|199859.9|29
1729877100000|2024-10-25 17:25:00|199912.6|199862.6|199913.8|199863.8|199921.9|199871.9|199912.6|199862.6|15
1729877110000|2024-10-25 17:25:10|199911|199861|199909.8|199859.8|199913.7|199863.7|199906|199856|32
1729877120000|2024-10-25 17:25:20|199908.1|199858.1|199916.2|199866.2|199916.2|199866.2|199905.1|199855.1|32
1729877130000|2024-10-25 17:25:30|199914.4|199864.4|199915.4|199865.4|199921.3|199871.3|199902.6|199852.6|31
1729877140000|2024-10-25 17:25:40|199913.3|199863.3|199917.2|199867.2|199919.6|199869.6|199908.8|199858.8|37
1729877150000|2024-10-25 17:25:50|199909.7|199859.7|200001|199876|200001|199910.2|199908.7|199852.6|27
1729877160000|2024-10-25 17:26:00|200001.3|199876.3|200000|199875|200004.3|199879.3|199996.6|199871.6|17
1729877170000|2024-10-25 17:26:10|199997|199872|199999|199874|200000.2|199875.2|199993.7|199868.7|22
1729877180000|2024-10-25 17:26:20|199995.1|199870.1|200004.6|199879.6|200004.8|199879.8|199993.7|199868.7|25
1729877190000|2024-10-25 17:26:30|200004.2|199879.2|200003.3|199878.3|200008.5|199883.5|200003.3|199878.3|7
1729877200000|2024-10-25 17:26:40|200003.7|199878.7|200005.4|199880.4|200007.3|199882.3|200003.2|199878.2|5
1729877210000|2024-10-25 17:26:50|200005.6|199880.6|200006.3|199881.3|200006.3|199881.3|200005.3|199880.3|7
1729877220000|2024-10-25 17:27:00|200014.5|199889.5|200029.6|199904.6|200034.9|199909.9|200014.5|199889.5|36
1729877230000|2024-10-25 17:27:10|200028.9|199903.9|200034.4|199909.4|200034.4|199909.4|200028.8|199903.8|34
1729877240000|2024-10-25 17:27:20|200029.8|199904.8|200031.6|199906.6|200035.8|199910.8|200028.7|199903.7|33
1729877250000|2024-10-25 17:27:30|200032|199907|200030.7|199905.7|200035.4|199910.4|200029.1|199904.1|32
1729877260000|2024-10-25 17:27:40|200030|199905|200030.1|199905.1|200032.8|199907.8|200028.3|199903.3|30
1729877270000|2024-10-25 17:27:50|200032.6|199907.6|200030.2|199905.2|200033.9|199908.9|200026.2|199901.2|34
1729877280000|2024-10-25 17:28:00|200029.5|199904.5|200035.8|199910.8|200035.8|199910.8|200029.5|199904.5|21
1729877290000|2024-10-25 17:28:10|200032.3|199907.3|200030.6|199905.6|200032.3|199907.3|200030.3|199905.3|19
1729877300000|2024-10-25 17:28:20|200031.1|199906.1|200028.1|199903.1|200032|199907|200028.1|199903.1|24
1729877310000|2024-10-25 17:28:30|200027.7|199902.7|200029.3|199904.3|200033.3|199908.3|200026.4|199901.4|33
1729877320000|2024-10-25 17:28:40|200029.7|199904.7|200030.4|199905.4|200030.8|199905.8|200026.3|199901.3|24
1729877330000|2024-10-25 17:28:50|200029.8|199904.8|200027.5|199902.5|200030.8|199905.8|200025.9|199900.9|29
1729877340000|2024-10-25 17:29:00|200028.8|199903.8|200087.7|199962.7|200087.7|199962.7|200028.8|199903.8|12
1729877350000|2024-10-25 17:29:10|200083.4|199958.4|200105.1|199980.1|200128.7|200003.7|200083.2|199958.2|20
1729877360000|2024-10-25 17:29:20|200106.9|199981.9|200106.2|199981.2|200110.5|199985.5|200106.2|199981.2|22
1729877370000|2024-10-25 17:29:30|200102.5|199977.5|200070.3|200020.3|200137.9|200026.6|200059.7|199977.5|31
1729877380000|2024-10-25 17:29:40|200067.8|200017.8|200078.9|200028.9|200078.9|200028.9|200067.1|200017.1|19
1729877390000|2024-10-25 17:29:50|200074|200024|200076.1|200026.1|200081.1|200031.1|200069.9|200019.9|27
1729877400000|2024-10-25 17:30:00|200077|200027|200073.6|200023.6|200077|200027|200068.1|200018.1|24
1729877410000|2024-10-25 17:30:10|200077.4|200027.4|200082|200032|200083.8|200033.8|200076.6|200026.6|24
1729877420000|2024-10-25 17:30:20|200081.1|200031.1|200081.1|200031.1|200092.3|200042.3|200077.4|200027.4|17
1729877430000|2024-10-25 17:30:30|200082.4|200032.4|200084.6|200034.6|200085.4|200035.4|200082.2|200032.2|11
1729877440000|2024-10-25 17:30:40|200085.3|200035.3|200079.8|200029.8|200086.5|200036.5|200077.5|200027.5|13
1729877450000|2024-10-25 17:30:50|200079.9|200029.9|200106.2|200056.2|200108.2|200058.2|200079.5|200029.5|15
1729877460000|2024-10-25 17:31:00|200106.6|200056.6|200110.6|200060.6|200112.8|200062.8|200105.8|200055.8|28
1729877470000|2024-10-25 17:31:10|200108.2|200058.2|200105.2|200055.2|200110.5|200060.5|200104.3|200054.3|11
1729877480000|2024-10-25 17:31:20|200104.8|200054.8|200102.7|200052.7|200107.7|200057.7|200075.7|200025.7|23
1729877490000|2024-10-25 17:31:30|200103.2|200053.2|200104.1|200054.1|200105.8|200055.8|200103.1|200053.1|11
1729877500000|2024-10-25 17:31:40|200104.5|200054.5|200103.8|200053.8|200107.2|200057.2|200102.5|200052.5|11
1729877510000|2024-10-25 17:31:50|200103.5|200053.5|200097.9|200047.9|200106|200056|200097.6|200047.6|19
1729877520000|2024-10-25 17:32:00|200098.3|200048.3|200104.1|200054.1|200107.3|200057.3|200098.3|200048.3|16
1729877530000|2024-10-25 17:32:10|200109.9|200059.9|200107.1|200057.1|200110.4|200060.4|200103.8|200053.8|16
1729877540000|2024-10-25 17:32:20|200106.8|200056.8|200156.8|200106.8|200165.2|200115.2|200106.8|200056.8|19
1729877550000|2024-10-25 17:32:30|200157.9|200107.9|200153.4|200103.4|200174.5|200124.5|200152.4|200102.4|24
1729877560000|2024-10-25 17:32:40|200145.4|200095.4|200149.1|200099.1|200152.1|200102.1|200145.2|200095.2|19
1729877570000|2024-10-25 17:32:50|200149|200099|200149.5|200099.5|200151.3|200101.3|200146.1|200096.1|19
1729877580000|2024-10-25 17:33:00|200151.8|200101.8|200185.9|200060.9|200188.4|200102.4|200151.8|200060.2|18
1729877590000|2024-10-25 17:33:10|200185.4|200060.4|200174.5|200049.5|200185.4|200060.4|200160.3|200035.3|15
1729877600000|2024-10-25 17:33:20|200174.8|200049.8|200176.3|200051.3|200183.5|200058.5|200174.1|200049.1|20
1729877610000|2024-10-25 17:33:30|200179.2|200054.2|200184|200059|200184.6|200059.6|200177.7|200052.7|18
1729877620000|2024-10-25 17:33:40|200185.7|200060.7|200106.5|200056.5|200187.4|200062.4|200101|200013.2|18
1729877630000|2024-10-25 17:33:50|200106.6|200056.6|200104.3|200054.3|200106.6|200056.6|200101.7|200051.7|13
1729877640000|2024-10-25 17:34:00|200102.2|200052.2|200114.4|199989.4|200114.4|200055.1|200040|199980.5|20
1729877650000|2024-10-25 17:34:10|200121.7|199996.7|200176.5|200051.5|200179|200054|200121.7|199996.7|28
1729877660000|2024-10-25 17:34:20|200175.8|200050.8|200193.2|200068.2|200193.2|200068.2|200175.2|200050.2|27
1729877670000|2024-10-25 17:34:30|200191.2|200066.2|200188.4|200063.4|200195.3|200070.3|200169.4|200044.4|29
1729877680000|2024-10-25 17:34:40|200188|200063|200176.1|200051.1|200189.2|200064.2|200172.4|200047.4|23
1729877690000|2024-10-25 17:34:50|200176.7|200051.7|200160.3|200035.3|200183.4|200058.4|200160.3|200035.3|16
1729877700000|2024-10-25 17:35:00|200166.4|200041.4|200186.9|200061.9|200187.4|200062.4|200162.6|200037.6|21
1729877710000|2024-10-25 17:35:10|200187.2|200062.2|200182.7|200057.7|200187.7|200062.7|200182.7|200057.7|12
1729877720000|2024-10-25 17:35:20|200183.1|200058.1|200185.1|200060.1|200187.6|200062.6|200182.1|200057.1|17
1729877730000|2024-10-25 17:35:30|200184.6|200059.6|200164.1|200039.1|200184.9|200059.9|200157|200032|18
1729877740000|2024-10-25 17:35:40|200155.1|200030.1|200110.9|199985.9|200162.6|200037.6|200105.8|199980.8|32
1729877750000|2024-10-25 17:35:50|200120.9|199995.9|200147|200022|200148.2|200059.6|200108.5|199983.5|13
1729877760000|2024-10-25 17:36:00|200146.9|200021.9|200152.9|200027.9|200154.4|200029.4|200146.4|200021.4|12
1729877770000|2024-10-25 17:36:10|200150|200025|200162.8|200037.8|200168.5|200043.5|200148.2|200023.2|15
1729877780000|2024-10-25 17:36:20|200162.7|200037.7|200197.1|200072.1|200197.8|200072.8|200162.7|200037.7|26
1729877790000|2024-10-25 17:36:30|200197.8|200072.8|200206.6|200081.6|200208.7|200083.7|200197|200072|16
1729877800000|2024-10-25 17:36:40|200211.1|200086.1|200217.3|200092.3|200217.3|200092.3|200211.1|200086.1|22
1729877810000|2024-10-25 17:36:50|200215.8|200090.8|200198.5|200073.5|200219.6|200094.6|200193.1|200068.1|32
1729877820000|2024-10-25 17:37:00|200198.6|200073.6|200194|200069|200198.6|200073.6|200190.4|200065.4|22
1729877830000|2024-10-25 17:37:10|200193.8|200068.8|200154.2|200029.2|200194.2|200069.2|200152.7|200027.7|33
1729877840000|2024-10-25 17:37:20|200158.1|200033.1|200122.8|200072.8|200163|200075.2|200117.5|200031.6|37
1729877850000|2024-10-25 17:37:30|200121.9|200071.9|200122.9|200072.9|200125.5|200075.5|200117.5|200067.5|38
1729877860000|2024-10-25 17:37:40|200124.5|200074.5|200123.2|200073.2|200125.8|200075.8|200117.5|200067.5|38
1729877870000|2024-10-25 17:37:50|200123|200073|200141.8|200091.8|200141.8|200091.8|200122.2|200072.2|27
1729877880000|2024-10-25 17:38:00|200144.5|200094.5|200143.9|200093.9|200146.4|200096.4|200140.3|200090.3|17
1729877890000|2024-10-25 17:38:10|200144|200094|200130.8|200080.8|200144|200094|200130|200080|10
1729877900000|2024-10-25 17:38:20|200131|200081|200102.1|200052.1|200140|200090|200089.5|200039.5|25
1729877910000|2024-10-25 17:38:30|200102.2|200052.2|200101.7|200051.7|200105.9|200055.9|200101.3|200051.3|16
1729877920000|2024-10-25 17:38:40|200101.8|200051.8|200102.3|200052.3|200102.5|200052.5|200101.7|200051.7|8
1729877930000|2024-10-25 17:38:50|200102.7|200052.7|200106.6|200056.6|200110.4|200060.4|200102|200052|14
1729877940000|2024-10-25 17:39:00|200106.4|200056.4|200101.7|200051.7|200107.3|200057.3|200101.7|200051.7|17
1729877950000|2024-10-25 17:39:10|200101.4|200051.4|200101.4|200051.4|200102.2|200052.2|200101.4|200051.4|5
1729877960000|2024-10-25 17:39:20|200101.2|200051.2|200138.1|200013.1|200138.3|200051.7|200101.2|200013.1|4
1729877970000|2024-10-25 17:39:30|200138.6|200013.6|200101.1|200051.1|200139.4|200052.3|200101.1|200013.6|7
1729877980000|2024-10-25 17:39:40|200103.1|200053.1|200103.4|200053.4|200104.2|200054.2|200102.9|200052.9|12
1729877990000|2024-10-25 17:39:50|200102.5|200052.5|200089.8|200039.8|200102.7|200052.7|200088.4|200038.4|11
1729878000000|2024-10-25 17:40:00|200090.3|200040.3|200109|200059|200124.4|200074.4|200089.8|200039.8|25
1729878010000|2024-10-25 17:40:10|200108.6|200058.6|200147|200022|200147.2|200059.4|200106.8|200022|9
1729878020000|2024-10-25 17:40:20|200142.7|200017.7|200156.2|200031.2|200159.1|200034.1|200142.7|200017.7|17
1729878030000|2024-10-25 17:40:30|200156.4|200031.4|200181.3|200056.3|200181.3|200056.3|200097.6|199972.6|24
1729878040000|2024-10-25 17:40:40|200180.7|200055.7|200144.9|200019.9|200186.5|200061.5|200143.8|200018.8|19
1729878050000|2024-10-25 17:40:50|200141.9|200016.9|200127.5|200002.5|200141.9|200016.9|200124.9|199999.9|22
1729878060000|2024-10-25 17:41:00|200131.4|200006.4|200067.6|200017.6|200131.4|200030.5|200060|199982.3|27
1729878070000|2024-10-25 17:41:10|200070|200020|200115.7|200065.7|200118.2|200068.2|200070|200020|30
1729878080000|2024-10-25 17:41:20|200115.9|200065.9|200102.9|200052.9|200115.9|200065.9|200099.9|200049.9|15
1729878090000|2024-10-25 17:41:30|200103.6|200053.6|200100.9|200050.9|200103.6|200053.6|200100.7|200050.7|9
1729878100000|2024-10-25 17:41:40|200100.7|200050.7|200099.7|200049.7|200101.1|200051.1|200098.9|200048.9|8
1729878110000|2024-10-25 17:41:50|200100.7|200050.7|200099.7|200049.7|200100.7|200050.7|200099.2|200049.2|8
1729878120000|2024-10-25 17:42:00|200100.2|200050.2|200101|200051|200106.6|200056.6|200100.2|200050.2|14
1729878130000|2024-10-25 17:42:10|200100.2|200050.2|200061.9|200011.9|200100.2|200050.2|200055.8|200005.8|17
1729878140000|2024-10-25 17:42:20|200062.5|200012.5|200103.8|200053.8|200107.8|200057.8|200060.7|200010.7|20
1729878150000|2024-10-25 17:42:30|200103.6|200053.6|200102.4|200052.4|200103.6|200053.6|200101.9|200051.9|11
1729878160000|2024-10-25 17:42:40|200103.1|200053.1|200060.2|200010.2|200103.1|200053.1|200027.6|199977.6|24
1729878170000|2024-10-25 17:42:50|200060.4|200010.4|199998.8|199948.8|200060.7|200010.7|199989.2|199939.2|31
1729878180000|2024-10-25 17:43:00|199994|199944|199970.4|199920.4|200002.7|199952.7|199970.4|199920.4|23
1729878190000|2024-10-25 17:43:10|199972|199922|199978.2|199928.2|199982.2|199932.2|199972|199922|23
1729878200000|2024-10-25 17:43:20|199978.1|199928.1|199978.4|199928.4|199980.8|199930.8|199976.7|199926.7|20
1729878210000|2024-10-25 17:43:30|199978.8|199928.8|199980.9|199930.9|199984|199934|199978.3|199928.3|21
1729878220000|2024-10-25 17:43:40|199980.2|199930.2|199971.3|199921.3|199982.1|199932.1|199970.5|199920.5|17
1729878230000|2024-10-25 17:43:50|199969.4|199919.4|199957.6|199907.6|199975.9|199925.9|199955.6|199905.6|26
1729878240000|2024-10-25 17:44:00|199955.6|199905.6|199985.7|199935.7|199986|199936|199955.3|199905.3|26
1729878250000|2024-10-25 17:44:10|199985.9|199935.9|200025.3|199975.3|200033.4|199983.4|199984.4|199934.4|16
1729878260000|2024-10-25 17:44:20|200029.6|199979.6|200032.9|199982.9|200038.9|199988.9|200027.4|199977.4|20
1729878270000|2024-10-25 17:44:30|200032.2|199982.2|200033.8|199983.8|200037.1|199987.1|200032.2|199982.2|11
1729878280000|2024-10-25 17:44:40|200032.6|199982.6|200065|200015|200074.9|200024.9|200032.6|199982.6|21
1729878290000|2024-10-25 17:44:50|200065.3|200015.3|200063.2|200013.2|200071.4|200021.4|200055.8|200005.8|31
1729878300000|2024-10-25 17:45:00|200062.9|200012.9|200069.5|200019.5|200077.2|200027.2|200061.9|200011.9|31
1729878310000|2024-10-25 17:45:10|200069.4|200019.4|200068.1|200018.1|200070|200020|200064.9|200014.9|22
1729878320000|2024-10-25 17:45:20|200068.7|200018.7|200067.9|200017.9|200069.3|200019.3|200066|200016|28
1729878330000|2024-10-25 17:45:30|200067.2|200017.2|200067.8|200017.8|200069.3|200019.3|200067|200017|18
1729878340000|2024-10-25 17:45:40|200068.3|200018.3|200064.6|200014.6|200068.7|200018.7|200059.3|200009.3|25
1729878350000|2024-10-25 17:45:50|200064|200014|200066.1|200016.1|200068.4|200018.4|200063|200013|21
1729878360000|2024-10-25 17:46:00|200067|200017|200062.3|200012.3|200067.5|200017.5|200061.9|200011.9|20
1729878370000|2024-10-25 17:46:10|200062.5|200012.5|200060.7|199935.7|200062.5|200012.5|200014.5|199930.4|23
1729878380000|2024-10-25 17:46:20|200060|199935|200060.7|199935.7|200060.7|199935.7|200060|199935|5
1729878390000|2024-10-25 17:46:30|200060.1|199935.1|200059.3|199934.3|200060.1|199935.1|200056.7|199931.7|7
1729878400000|2024-10-25 17:46:40|200055.6|199930.6|200046.3|199921.3|200058.9|199933.9|200046.3|199921.3|11
1729878410000|2024-10-25 17:46:50|200046.5|199921.5|200019.5|199894.5|200046.5|199921.5|200019.5|199894.5|27
1729878420000|2024-10-25 17:47:00|200018.4|199893.4|200014.9|199889.9|200023.7|199898.7|200012.7|199887.7|26
1729878430000|2024-10-25 17:47:10|200015.6|199890.6|200016.2|199891.2|200019.4|199894.4|200014.4|199889.4|21
1729878440000|2024-10-25 17:47:20|200015.8|199890.8|200015.7|199890.7|200018.2|199893.2|200012.9|199887.9|17
1729878450000|2024-10-25 17:47:30|200015.9|199890.9|200015.7|199890.7|200020.6|199895.6|200006.9|199881.9|26
1729878460000|2024-10-25 17:47:40|200015.6|199890.6|200014|199889|200016.3|199891.3|200014|199889|16
1729878470000|2024-10-25 17:47:50|200014.2|199889.2|200014.3|199889.3|200014.6|199889.6|200013.8|199888.8|9
1729878480000|2024-10-25 17:48:00|200010|199885|200015.1|199890.1|200015.9|199890.9|200008.1|199883.1|18
1729878490000|2024-10-25 17:48:10|200014.9|199889.9|200011.3|199886.3|200015.2|199890.2|200005.6|199880.6|18
1729878500000|2024-10-25 17:48:20|200012|199887|200010.8|199885.8|200012|199887|200010.6|199885.6|6
1729878510000|2024-10-25 17:48:30|200010.9|199885.9|199973.7|199923.7|200016.3|199929.3|199972|199885.4|12
1729878520000|2024-10-25 17:48:40|199974.7|199924.7|199959.6|199909.6|199974.7|199924.7|199949.2|199899.2|15
1729878530000|2024-10-25 17:48:50|199958.9|199908.9|199935.5|199885.5|199961|199911|199934.7|199884.7|19
1729878540000|2024-10-25 17:49:00|199937.5|199887.5|199938.8|199888.8|199940.8|199890.8|199936.2|199886.2|19
1729878550000|2024-10-25 17:49:10|199938.7|199888.7|199936.9|199886.9|199942.4|199892.4|199933|199883|23
1729878560000|2024-10-25 17:49:20|199936.8|199886.8|199932.9|199882.9|199937.6|199887.6|199932.9|199882.9|11
1729878570000|2024-10-25 17:49:30|199931.1|199881.1|199937.6|199887.6|199937.9|199887.9|199931.1|199881.1|10
1729878580000|2024-10-25 17:49:40|199934.2|199884.2|199936.1|199886.1|199937.2|199887.2|199931.5|199881.5|18
1729878590000|2024-10-25 17:49:50|199925.6|199875.6|199969.2|199844.2|199974.7|199875.6|199917.9|199842.2|11
1729878600000|2024-10-25 17:50:00|199920|199870|199925.7|199875.7|199977.5|199879.5|199920|199844.1|13
1729878610000|2024-10-25 17:50:10|199925.8|199875.8|199925.2|199875.2|199976.4|199896.1|199925.2|199848.2|11
1729878620000|2024-10-25 17:50:20|199973.1|199848.1|199932.6|199807.6|199973.1|199860.6|199879.4|199807.6|27
1729878630000|2024-10-25 17:50:30|199932.4|199807.4|199889.4|199839.4|199935.2|199844.9|199876.2|199807.4|22
1729878640000|2024-10-25 17:50:40|199893|199843|199895.7|199845.7|199939.4|199858.2|199871|199809.4|30
1729878650000|2024-10-25 17:50:50|199896.2|199846.2|199902.7|199852.7|199937.9|199852.7|199876.6|199812.9|29
1729878660000|2024-10-25 17:51:00|199933.5|199808.5|199850.8|199800.8|199940.2|199846.3|199850.8|199756.1|24
1729878670000|2024-10-25 17:51:10|199879.5|199754.5|199883.6|199758.6|199885.8|199760.8|199873.1|199748.1|6
1729878680000|2024-10-25 17:51:20|199891.5|199766.5|199884.3|199759.3|199891.5|199766.5|199881.5|199756.5|7
1729878690000|2024-10-25 17:51:30|199885|199760|199881.5|199756.5|199891.2|199766.2|199881.5|199756.5|3
1729878700000|2024-10-25 17:51:40|199874.7|199749.7|199886.3|199761.3|199895.3|199770.3|199874.7|199749.7|3
1729878710000|2024-10-25 17:51:50|199895.3|199770.3|199886.7|199761.7|199895.3|199770.3|199886.7|199761.7|4
1729878720000|2024-10-25 17:52:00|199856.9|199806.9|199856.9|199806.9|199856.9|199806.9|199856.9|199806.9|1
1729878730000|2024-10-25 17:52:10|199848.9|199798.9|199854.5|199804.5|199857.6|199807.6|199816.6|199766.6|18
1729878740000|2024-10-25 17:52:20|199857.7|199807.7|199853.2|199803.2|199857.7|199807.7|199853.2|199803.2|3
1729878750000|2024-10-25 17:52:30|199855.9|199805.9|199888.5|199763.5|199888.8|199808.7|199842.6|199759.8|9
1729878760000|2024-10-25 17:52:40|199841.1|199791.1|199846|199796|199859.7|199809.7|199841.1|199791.1|5
1729878770000|2024-10-25 17:52:50|199854.6|199804.6|199854.2|199804.2|199859|199809|199834.4|199784.4|12
1729878780000|2024-10-25 17:53:00|199849.5|199799.5|199862.6|199812.6|199862.6|199812.6|199848.6|199798.6|8
1729878790000|2024-10-25 17:53:10|199868|199818|199894|199769|199894|199818.5|199852.2|199769|10
1729878800000|2024-10-25 17:53:20|199865.2|199815.2|199930.4|199880.4|199967.5|199891.5|199865.2|199815.2|24
1729878810000|2024-10-25 17:53:30|199935.1|199885.1|199931.9|199881.9|199939.1|199889.1|199931.9|199881.9|4
1729878820000|2024-10-25 17:53:40|199940.9|199890.9|199916.7|199866.7|199953.5|199890.9|199915.8|199827.7|8
1729878830000|2024-10-25 17:53:50|199916.5|199866.5|199929.8|199879.8|199942.4|199892.4|199915.8|199865.8|18
1729878840000|2024-10-25 17:54:00|199929.5|199879.5|199929.2|199879.2|199931.1|199881.1|199929|199879|16
1729878850000|2024-10-25 17:54:10|199929.3|199879.3|199929.3|199879.3|199930|199880|199928.5|199878.5|16
1729878860000|2024-10-25 17:54:20|199930.8|199880.8|199973.6|199923.6|199973.9|199923.9|199930.8|199880.8|23
1729878870000|2024-10-25 17:54:30|199972.4|199922.4|199969.1|199919.1|199974.2|199924.2|199969.1|199919.1|12
1729878880000|2024-10-25 17:54:40|199959.9|199909.9|199935.7|199885.7|199959.9|199909.9|199929.2|199879.2|33
1729878890000|2024-10-25 17:54:50|199938.1|199888.1|199939.8|199889.8|199946.1|199896.1|199937.8|199887.8|23
1729878900000|2024-10-25 17:55:00|199939.9|199889.9|199942.8|199892.8|199949.4|199899.4|199939.7|199889.7|15
1729878910000|2024-10-25 17:55:10|199951.2|199901.2|199977.2|199927.2|199998.4|199927.2|199951.2|199868.5|19
1729878920000|2024-10-25 17:55:20|199975.4|199925.4|200007.5|199882.5|200007.7|199927.8|199967.9|199882.4|15
1729878930000|2024-10-25 17:55:30|200007.7|199882.7|200040.2|199915.2|200042.4|199960.2|199978.3|199882.5|16
1729878940000|2024-10-25 17:55:40|200040.7|199915.7|200055.6|199930.6|200060|199973.9|200023.9|199915.7|21
1729878950000|2024-10-25 17:55:50|200056.1|199931.1|200063.6|199938.6|200088.7|199963.7|200043.5|199918.5|23
1729878960000|2024-10-25 17:56:00|200066|199941|200063.3|199938.3|200066.1|199941.1|200059.8|199934.8|15
1729878970000|2024-10-25 17:56:10|200064.7|199939.7|200063.1|199938.1|200064.7|199939.7|200062.4|199937.4|11
1729878980000|2024-10-25 17:56:20|200063.2|199938.2|200064.8|199939.8|200065.3|199940.3|200063.2|199938.2|8
1729878990000|2024-10-25 17:56:30|200065.3|199940.3|200028.7|199978.7|200074.1|199978.7|200028.7|199940.3|9
1729879000000|2024-10-25 17:56:40|200029.6|199979.6|200029.5|199979.5|200030.2|199980.2|200026|199976|12
1729879010000|2024-10-25 17:56:50|200029|199979|200030|199980|200032.5|199982.5|200028.8|199978.8|7
1729879020000|2024-10-25 17:57:00|200036.6|199986.6|200027.5|199977.5|200036.6|199986.6|200026.1|199976.1|13
1729879030000|2024-10-25 17:57:10|200028.9|199978.9|200027.2|199977.2|200029.2|199979.2|200025.3|199975.3|22
1729879040000|2024-10-25 17:57:20|200026.9|199976.9|200028.3|199978.3|200030.7|199980.7|200024.9|199974.9|12
1729879050000|2024-10-25 17:57:30|200027.8|199977.8|200029.4|199979.4|200029.8|199979.8|200027.8|199977.8|7
1729879060000|2024-10-25 17:57:40|200027.6|199977.6|200014.8|199964.8|200032.6|199982.6|200014.8|199964.8|17
1729879070000|2024-10-25 17:57:50|200015.3|199965.3|200021|199971|200023.4|199973.4|200014.9|199964.9|26
1729879080000|2024-10-25 17:58:00|200020.2|199970.2|200014|199964|200027.6|199977.6|200014|199964|25
1729879090000|2024-10-25 17:58:10|200014.6|199964.6|200013.6|199963.6|200025.3|199975.3|200010.6|199960.6|24
1729879100000|2024-10-25 17:58:20|200016.8|199966.8|199994.2|199944.2|200016.8|199966.8|199994.2|199944.2|15
1729879110000|2024-10-25 17:58:30|199993.2|199943.2|199994.9|199944.9|199998.4|199948.4|199991.8|199941.8|14
1729879120000|2024-10-25 17:58:40|199995.2|199945.2|199981.8|199931.8|199995.2|199945.2|199979.3|199929.3|28
1729879130000|2024-10-25 17:58:50|199981.5|199931.5|199981.1|199931.1|199986.2|199936.2|199981.1|199931.1|14
1729879140000|2024-10-25 17:59:00|199983.5|199933.5|199981.7|199931.7|199983.5|199933.5|199980.2|199930.2|10
1729879150000|2024-10-25 17:59:10|199980.3|199930.3|199975.1|199925.1|199980.4|199930.4|199975.1|199925.1|10
1729879160000|2024-10-25 17:59:20|199976.3|199926.3|199978.9|199928.9|199979.3|199929.3|199974.1|199924.1|21
1729879170000|2024-10-25 17:59:30|199978.7|199928.7|199976.4|199926.4|199978.9|199928.9|199974|199924|7
1729879180000|2024-10-25 17:59:40|199976.7|199926.7|199941.5|199891.5|199976.7|199926.7|199938|199888|14
1729879190000|2024-10-25 17:59:50|199939.4|199889.4|199932.3|199882.3|199940.8|199890.8|199927.9|199877.9|19
1729879200000|2024-10-25 18:00:00|199928.9|199878.9|199937.4|199887.4|199947.6|199897.6|199921.3|199871.3|26
1729879210000|2024-10-25 18:00:10|199935.6|199885.6|199908.4|199858.4|199938.1|199888.1|199903.9|199853.9|20
1729879220000|2024-10-25 18:00:20|199908|199858|199908.8|199858.8|199909.7|199859.7|199906|199856|22
1729879230000|2024-10-25 18:00:30|199908.9|199858.9|199936.1|199811.1|199936.6|199858.9|199897.5|199810.3|17
1729879240000|2024-10-25 18:00:40|199922.3|199872.3|199950|199825|199950|199875.6|199921.1|199825|13
1729879250000|2024-10-25 18:00:50|199949.8|199824.8|199950|199825|199950.7|199825.7|199948.1|199823.1|13
1729879260000|2024-10-25 18:01:00|199949.7|199824.7|199924.7|199874.7|199949.7|199874.7|199901|199821.5|30
1729879270000|2024-10-25 18:01:10|199925|199875|199918.9|199868.9|199934.6|199884.6|199913.8|199863.8|13
1729879280000|2024-10-25 18:01:20|199910.4|199860.4|199956.6|199831.6|199958.1|199860.4|199910.4|199831.6|13
1729879290000|2024-10-25 18:01:30|199955.9|199830.9|199938.1|199813.1|199957.4|199832.4|199938.1|199813.1|11
1729879300000|2024-10-25 18:01:40|199944.8|199819.8|199928|199803|199950.6|199825.6|199926.3|199801.3|24
1729879310000|2024-10-25 18:01:50|199927.6|199802.6|199885.6|199760.6|199928.1|199803.1|199885.6|199760.6|32
1729879320000|2024-10-25 18:02:00|199890.9|199765.9|199840.8|199715.8|199890.9|199765.9|199840.5|199715.5|20
1729879330000|2024-10-25 18:02:10|199849.6|199724.6|199854|199729|199865.4|199740.4|199849.6|199724.6|19
1729879340000|2024-10-25 18:02:20|199856.7|199731.7|199858.4|199733.4|199858.4|199733.4|199856.7|199731.7|8
1729879350000|2024-10-25 18:02:30|199858.5|199733.5|199911|199786|199911|199786|199858.5|199733.5|16
1729879360000|2024-10-25 18:02:40|199917.5|199792.5|199905.4|199780.4|199926.6|199801.6|199897.3|199772.3|21
1729879370000|2024-10-25 18:02:50|199905.8|199780.8|199927.1|199802.1|199930.2|199805.2|199901.2|199776.2|17
1729879380000|2024-10-25 18:03:00|199927.8|199802.8|199938.9|199813.9|199942|199817|199925.8|199800.8|18
1729879390000|2024-10-25 18:03:10|199947.4|199822.4|199976.4|199851.4|199985|199891.2|199941.2|199822.4|36
1729879400000|2024-10-25 18:03:20|199977.8|199852.8|199972.6|199847.6|199978|199853|199969.2|199844.2|34
1729879410000|2024-10-25 18:03:30|199971.5|199846.5|199956.1|199831.1|199972.6|199847.6|199950.3|199825.3|27
1729879420000|2024-10-25 18:03:40|199952.8|199827.8|199933.9|199808.9|199956.5|199831.5|199931.6|199806.6|24
1729879430000|2024-10-25 18:03:50|199934.4|199809.4|199894.5|199769.5|199936.3|199811.3|199882.7|199757.7|27
1729879440000|2024-10-25 18:04:00|199892.1|199767.1|199869|199744|199897.3|199775.4|199825.4|199744|22
1729879450000|2024-10-25 18:04:10|199868.8|199743.8|199870.7|199745.7|199870.7|199745.7|199865.6|199740.6|16
1729879460000|2024-10-25 18:04:20|199870.6|199745.6|199871.1|199746.1|199871.4|199746.4|199865.8|199740.8|16
1729879470000|2024-10-25 18:04:30|199871.3|199746.3|199855.9|199730.9|199871.6|199746.6|199855.5|199730.5|16
1729879480000|2024-10-25 18:04:40|199856.1|199731.1|199855.6|199730.6|199861.9|199736.9|199855.1|199730.1|14
1729879490000|2024-10-25 18:04:50|199855.9|199730.9|199893.5|199768.5|199893.5|199768.5|199855.3|199730.3|22
1729879500000|2024-10-25 18:05:00|199894|199769|199911.2|199786.2|199911.2|199786.2|199894|199769|14
1729879510000|2024-10-25 18:05:10|199911.5|199786.5|199916.9|199791.9|199917.4|199792.4|199911.5|199786.5|20
1729879520000|2024-10-25 18:05:20|199916.6|199791.6|199936|199811|199941.6|199848.2|199893|199791.6|16
1729879530000|2024-10-25 18:05:30|199936.2|199811.2|199939|199814|199939|199814|199935.9|199810.9|12
1729879540000|2024-10-25 18:05:40|199938.7|199813.7|199936.8|199811.8|199940.6|199815.6|199931.7|199806.7|16
1729879550000|2024-10-25 18:05:50|199937.4|199812.4|199951.5|199826.5|199951.5|199826.5|199936|199811|22
1729879560000|2024-10-25 18:06:00|199948.3|199823.3|199948.1|199823.1|199953.7|199828.7|199946.6|199821.6|18
1729879570000|2024-10-25 18:06:10|199950.2|199825.2|199952.4|199827.4|199952.6|199827.6|199947.8|199822.8|9
1729879580000|2024-10-25 18:06:20|199951.9|199826.9|199948.2|199823.2|199952.4|199827.4|199945.9|199820.9|11
1729879590000|2024-10-25 18:06:30|199946.3|199821.3|199947.8|199822.8|199947.8|199822.8|199944.2|199819.2|15
1729879600000|2024-10-25 18:06:40|199947.5|199822.5|199947.8|199822.8|199947.8|199822.8|199947.3|199822.3|5
1729879610000|2024-10-25 18:06:50|199948.5|199823.5|199976.3|199851.3|199976.3|199851.3|199948.5|199823.5|15
1729879620000|2024-10-25 18:07:00|199976.5|199851.5|199984.6|199859.6|199984.6|199859.6|199976.5|199851.5|15
1729879630000|2024-10-25 18:07:10|199982.4|199857.4|199970.9|199845.9|199982.4|199857.4|199965.5|199840.5|22
1729879640000|2024-10-25 18:07:20|199974.4|199849.4|199969.4|199844.4|199976.6|199851.6|199967.1|199842.1|15
1729879650000|2024-10-25 18:07:30|199976.3|199851.3|199976.9|199851.9|199978.2|199853.2|199969|199844|33
1729879660000|2024-10-25 18:07:40|199974.9|199849.9|199971.3|199846.3|199979.7|199854.7|199971.3|199846.3|18
1729879670000|2024-10-25 18:07:50|199971.1|199846.1|199972.5|199847.5|199974.1|199849.1|199969.3|199844.3|14
1729879680000|2024-10-25 18:08:00|199971.9|199846.9|199973.3|199848.3|199974|199849|199970.1|199845.1|16
1729879690000|2024-10-25 18:08:10|199973.7|199848.7|199971.4|199846.4|199977.4|199852.4|199968.5|199843.5|16
1729879700000|2024-10-25 18:08:20|199971.2|199846.2|199971.8|199846.8|199975.8|199850.8|199966.8|199841.8|14
1729879710000|2024-10-25 18:08:30|199972.1|199847.1|199976.8|199851.8|199977.2|199852.2|199971.2|199846.2|14
1729879720000|2024-10-25 18:08:40|199977.5|199852.5|199971.4|199846.4|199979.7|199854.7|199969.2|199844.2|21
1729879730000|2024-10-25 18:08:50|199970.3|199845.3|199974.7|199849.7|199978.2|199853.2|199970.1|199845.1|16
1729879740000|2024-10-25 18:09:00|199977.2|199852.2|199967.4|199842.4|199978.3|199853.3|199967.4|199842.4|26
1729879750000|2024-10-25 18:09:10|199969.8|199844.8|199975.9|199850.9|199979.2|199854.2|199969.8|199844.8|29
1729879760000|2024-10-25 18:09:20|199973.6|199848.6|199967.2|199842.2|199978.7|199853.7|199966.4|199841.4|23
1729879770000|2024-10-25 18:09:30|199967|199842|199967.3|199842.3|199974.8|199849.8|199964.9|199839.9|31
1729879780000|2024-10-25 18:09:40|199969.5|199844.5|199967.7|199842.7|199971.1|199846.1|199966.8|199841.8|21
1729879790000|2024-10-25 18:09:50|199969.5|199844.5|199967.8|199842.8|199971.5|199846.5|199966.2|199841.2|22
1729879800000|2024-10-25 18:10:00|199968.3|199843.3|199876.8|199826.8|199968.3|199854.8|199869.1|199800.4|21
1729879810000|2024-10-25 18:10:10|199875.3|199825.3|199892.3|199842.3|199897.3|199847.3|199875.3|199825.3|11
1729879820000|2024-10-25 18:10:20|199888.9|199838.9|199891.1|199841.1|199894.8|199844.8|199886.7|199836.7|26
1729879830000|2024-10-25 18:10:30|199888.6|199838.6|199889.6|199839.6|199895.2|199845.2|199888.1|199838.1|16
1729879840000|2024-10-25 18:10:40|199892.2|199842.2|199892.7|199842.7|199892.7|199842.7|199890.2|199840.2|17
1729879850000|2024-10-25 18:10:50|199892.9|199842.9|199891.5|199841.5|199894|199844|199886.8|199836.8|17
1729879860000|2024-10-25 18:11:00|199891.6|199841.6|199883.8|199833.8|199891.6|199841.6|199883.8|199833.8|9
1729879870000|2024-10-25 18:11:10|199887.8|199837.8|199921.9|199796.9|199921.9|199838.3|199883.5|199796.9|17
1729879880000|2024-10-25 18:11:20|199925.8|199800.8|199932.2|199807.2|199933.7|199808.7|199925.8|199800.8|11
1729879890000|2024-10-25 18:11:30|199932|199807|199933.8|199808.8|199937.6|199812.6|199932|199807|12
1729879900000|2024-10-25 18:11:40|199933.5|199808.5|199927|199802|199935|199810|199927|199802|9
1729879910000|2024-10-25 18:11:50|199926.7|199801.7|199926.4|199801.4|199931|199806|199922.5|199797.5|15
1729879920000|2024-10-25 18:12:00|199926.8|199801.8|199925.3|199800.3|199926.8|199801.8|199920.5|199795.5|9
1729879930000|2024-10-25 18:12:10|199925.5|199800.5|199939.5|199814.5|199940|199815|199925.5|199800.5|13
1729879940000|2024-10-25 18:12:20|199939.8|199814.8|199930.4|199805.4|199939.8|199814.8|199926.6|199801.6|13
1729879950000|2024-10-25 18:12:30|199930.7|199805.7|199928.3|199803.3|199932.3|199807.3|199927|199802|6
1729879960000|2024-10-25 18:12:40|199927.4|199802.4|199921.6|199796.6|199927.4|199802.4|199921.1|199796.1|18
1729879970000|2024-10-25 18:12:50|199922|199797|199923.2|199798.2|199926.8|199801.8|199922|199797|13
1729879980000|2024-10-25 18:13:00|199923|199798|199922.8|199797.8|199925.8|199800.8|199922.1|199797.1|11
1729879990000|2024-10-25 18:13:10|199922.3|199797.3|199909.6|199784.6|199922.3|199797.3|199907.8|199782.8|12
1729880000000|2024-10-25 18:13:20|199912.7|199787.7|199891.7|199841.7|199938.2|199843.9|199891.7|199785.9|18
1729880010000|2024-10-25 18:13:30|199892|199842|199918.2|199793.2|199933.5|199846.5|199892|199792.8|19
1729880020000|2024-10-25 18:13:40|199923|199798|199931.3|199806.3|199931.3|199806.3|199923|199798|9
1729880030000|2024-10-25 18:13:50|199928.2|199803.2|199918|199793|199928.2|199803.2|199918|199793|8
1729880040000|2024-10-25 18:14:00|199915.7|199790.7|199915.9|199790.9|199918.6|199793.6|199910.8|199785.8|17
1729880050000|2024-10-25 18:14:10|199916.2|199791.2|199936|199886|199942.8|199892.8|199915.2|199790.2|22
1729880060000|2024-10-25 18:14:20|199935.8|199885.8|199944.4|199894.4|199945.9|199895.9|199935.3|199885.3|25
1729880070000|2024-10-25 18:14:30|199943.8|199893.8|199936.6|199886.6|199945.9|199895.9|199933.1|199883.1|16
1729880080000|2024-10-25 18:14:40|199938.5|199888.5|199940.1|199890.1|199942.1|199892.1|199936|199886|14
1729880090000|2024-10-25 18:14:50|199941.7|199891.7|199965.8|199840.8|199973.8|199891.7|199935.8|199840.8|19
1729880100000|2024-10-25 18:15:00|199970.5|199845.5|199969.2|199844.2|199973.2|199848.2|199966.3|199841.3|15
1729880110000|2024-10-25 18:15:10|199969.5|199844.5|199973.8|199848.8|199974|199849|199968.6|199843.6|18
1729880120000|2024-10-25 18:15:20|199973.3|199848.3|199976.4|199851.4|199977.6|199852.6|199969|199844|19
1729880130000|2024-10-25 18:15:30|199976.1|199851.1|199974.5|199849.5|199976.1|199851.1|199974.5|199849.5|13
1729880140000|2024-10-25 18:15:40|199976.6|199851.6|199975.6|199850.6|199977.6|199852.6|199972.4|199847.4|12
1729880150000|2024-10-25 18:15:50|199975.2|199850.2|199971.9|199846.9|199975.4|199850.4|199971.2|199846.2|19
1729880160000|2024-10-25 18:16:00|199972.1|199847.1|199970.1|199845.1|199972.5|199847.5|199966.3|199841.3|11
1729880170000|2024-10-25 18:16:10|199970.2|199845.2|199967.4|199917.4|199976|199926|199967.4|199844.5|15
1729880180000|2024-10-25 18:16:20|199966.9|199916.9|199971.3|199921.3|199977.6|199927.6|199965.3|199915.3|30
1729880190000|2024-10-25 18:16:30|199973.4|199923.4|200004.3|199954.3|200009.2|199959.2|199973.4|199923.4|21
1729880200000|2024-10-25 18:16:40|200003.8|199953.8|200003.1|199953.1|200006.6|199956.6|200003|199953|10
1729880210000|2024-10-25 18:16:50|200004.6|199954.6|199978.2|199928.2|200005.2|199955.2|199978.2|199928.2|12
1729880220000|2024-10-25 18:17:00|199987.4|199937.4|200001.1|199951.1|200004.9|199954.9|199982.4|199932.4|25
1729880230000|2024-10-25 18:17:10|200000.3|199950.3|200003.5|199953.5|200004.6|199954.6|200000.3|199950.3|12
1729880240000|2024-10-25 18:17:20|200003.4|199953.4|200003.6|199953.6|200006.3|199956.3|200001.4|199951.4|15
1729880250000|2024-10-25 18:17:30|200003.1|199953.1|200004.2|199954.2|200005|199955|199999.6|199949.6|14
1729880260000|2024-10-25 18:17:40|200002.6|199952.6|200007.9|199957.9|200009.8|199959.8|199994.4|199944.4|20
1729880270000|2024-10-25 18:17:50|200007.4|199957.4|200009|199959|200011.7|199961.7|200007.4|199957.4|13
1729880280000|2024-10-25 18:18:00|200008.8|199958.8|200007.6|199957.6|200009.2|199959.2|200007.6|199957.6|7
1729880290000|2024-10-25 18:18:10|200007.3|199957.3|200034.8|199984.8|200048.1|199998.1|200007|199957|16
1729880300000|2024-10-25 18:18:20|200037.1|199987.1|200033.8|199983.8|200052.2|200002.2|200026.2|199976.2|14
1729880310000|2024-10-25 18:18:30|200015.7|199965.7|200016.3|199966.3|200020.9|199970.9|200013|199963|9
1729880320000|2024-10-25 18:18:40|200021.4|199971.4|200013.1|199963.1|200031.1|199981.1|200008.8|199958.8|19
1729880330000|2024-10-25 18:18:50|200013.9|199963.9|200015.8|199965.8|200028.7|199978.7|200013.9|199963.9|8
1729880340000|2024-10-25 18:19:00|200011.3|199961.3|200007.4|199957.4|200047.3|199961.3|199996.2|199922.3|11
1729880350000|2024-10-25 18:19:10|200014.3|199964.3|200006.8|199956.8|200017.1|199967.1|200004.1|199954.1|9
1729880360000|2024-10-25 18:19:20|200016.3|199966.3|199976|199926|200017.2|199967.2|199968.8|199891.8|17
1729880370000|2024-10-25 18:19:30|199988.8|199938.8|199976|199926|199988.8|199938.8|199971.6|199921.6|13
1729880380000|2024-10-25 18:19:40|199979.5|199929.5|199990.4|199940.4|199990.4|199940.4|199977.1|199927.1|10
1729880390000|2024-10-25 18:19:50|199982.1|199932.1|199981.6|199931.6|200026.9|199938.7|199981.6|199892.8|20
1729880400000|2024-10-25 18:20:00|199979|199929|199970.5|199845.5|199979.2|199929.2|199925.4|199844.5|23
1729880410000|2024-10-25 18:20:10|199969.6|199844.6|199968.1|199843.1|199972|199847|199966.1|199841.1|19
1729880420000|2024-10-25 18:20:20|199967.8|199842.8|199953.9|199828.9|199967.8|199842.8|199949.1|199824.1|12
1729880430000|2024-10-25 18:20:30|199953.4|199828.4|199956|199831|199956.4|199831.4|199947.7|199822.7|15
1729880440000|2024-10-25 18:20:40|199945.3|199820.3|199971.5|199846.5|199972.1|199847.1|199945.3|199820.3|27
1729880450000|2024-10-25 18:20:50|199971.4|199846.4|199970.7|199845.7|199972|199847|199970.1|199845.1|8
1729880460000|2024-10-25 18:21:00|199972.8|199847.8|199969.2|199844.2|199972.8|199847.8|199965.6|199840.6|14
1729880470000|2024-10-25 18:21:10|199967.6|199842.6|199968.8|199843.8|199969.3|199844.3|199965.8|199840.8|10
1729880480000|2024-10-25 18:21:20|199965.8|199840.8|199968.8|199843.8|199968.8|199843.8|199965.2|199840.2|11
1729880490000|2024-10-25 18:21:30|199968.7|199843.7|199970.9|199845.9|199971.7|199846.7|199966|199841|18
1729880500000|2024-10-25 18:21:40|199970.7|199845.7|199950.5|199900.5|199971.2|199902.8|199947|199845.4|13
1729880510000|2024-10-25 18:21:50|199952.6|199902.6|199955.1|199905.1|199955.3|199905.3|199947.8|199897.8|20
1729880520000|2024-10-25 18:22:00|199953.3|199903.3|199973.2|199923.2|199984.2|199934.2|199951.1|199901.1|23
1729880530000|2024-10-25 18:22:10|199976.1|199926.1|199960.2|199910.2|199976.1|199926.1|199957.6|199907.6|22
1729880540000|2024-10-25 18:22:20|199960|199910|199995.3|199870.3|199996.9|199912|199953.2|199861.4|17
1729880550000|2024-10-25 18:22:30|199996.7|199871.7|200011.3|199886.3|200018.3|199893.3|199996.7|199871.7|23
1729880560000|2024-10-25 18:22:40|200010.6|199885.6|200028.5|199903.5|200029.5|199904.5|200004.6|199879.6|14
1729880570000|2024-10-25 18:22:50|200029.9|199904.9|200027.1|199902.1|200033.3|199908.3|200025.9|199900.9|27
1729880580000|2024-10-25 18:23:00|200028.8|199903.8|199985.6|199860.6|200034.6|199909.6|199985.6|199860.6|31
1729880590000|2024-10-25 18:23:10|199983.2|199858.2|199974.4|199924.4|199991.6|199924.4|199956.9|199858.2|18
1729880600000|2024-10-25 18:23:20|199956.4|199906.4|199940.2|199890.2|199956.4|199906.4|199930.4|199880.4|30
1729880610000|2024-10-25 18:23:30|199942.2|199892.2|199942.9|199892.9|199944.4|199894.4|199940.8|199890.8|16
1729880620000|2024-10-25 18:23:40|199949|199899|199944.9|199894.9|199949.3|199899.3|199943.2|199893.2|23
1729880630000|2024-10-25 18:23:50|199946.3|199896.3|199940.8|199890.8|199946.3|199896.3|199939.8|199889.8|12
1729880640000|2024-10-25 18:24:00|199941|199891|199934.6|199884.6|199942.8|199892.8|199934.6|199884.6|8
1729880650000|2024-10-25 18:24:10|199936.4|199886.4|199935.4|199885.4|199939.4|199889.4|199935.2|199885.2|13
1729880660000|2024-10-25 18:24:20|199933.9|199883.9|199932.4|199882.4|199937|199887|199930.6|199880.6|15
1729880670000|2024-10-25 18:24:30|199932.2|199882.2|199935.9|199885.9|199936.1|199886.1|199932|199882|12
1729880680000|2024-10-25 18:24:40|199934.4|199884.4|199935.6|199885.6|199953.4|199903.4|199934.4|199884.4|7
1729880690000|2024-10-25 18:24:50|199935.9|199885.9|199937.4|199887.4|199937.8|199887.8|199934|199884|9
1729880700000|2024-10-25 18:25:00|199937.9|199887.9|199940.2|199890.2|199940.2|199890.2|199934.2|199884.2|13
1729880710000|2024-10-25 18:25:10|199940.6|199890.6|199926.7|199876.7|199940.7|199890.7|199925.8|199875.8|11
1729880720000|2024-10-25 18:25:20|199927.2|199877.2|199932.8|199882.8|199932.8|199882.8|199927.2|199877.2|5
1729880730000|2024-10-25 18:25:30|199933.1|199883.1|199928.6|199878.6|199933.5|199883.5|199928.6|199878.6|7
1729880740000|2024-10-25 18:25:40|199913.4|199863.4|199910.8|199860.8|199917.5|199867.5|199903.6|199853.6|22
1729880750000|2024-10-25 18:25:50|199911|199861|199904.7|199854.7|199913|199863|199904.7|199854.7|10
1729880760000|2024-10-25 18:26:00|199913.1|199863.1|199849.7|199799.7|199913.1|199863.1|199849.7|199799.7|28
1729880770000|2024-10-25 18:26:10|199850.4|199800.4|199856|199806|199863.8|199813.8|199849.1|199799.1|25
1729880780000|2024-10-25 18:26:20|199856.5|199806.5|199856.5|199806.5|199858.3|199808.3|199851.7|199801.7|17
1729880790000|2024-10-25 18:26:30|199856.2|199806.2|199853.1|199803.1|199858|199808|199852.9|199802.9|17
1729880800000|2024-10-25 18:26:40|199853.3|199803.3|199852.3|199802.3|199853.6|199803.6|199851.7|199801.7|6
1729880810000|2024-10-25 18:26:50|199852.6|199802.6|199815.2|199765.2|199852.6|199802.6|199815.2|199765.2|21
1729880820000|2024-10-25 18:27:00|199811.1|199761.1|199814.3|199764.3|199819.7|199769.7|199808.3|199758.3|18
1729880830000|2024-10-25 18:27:10|199812.7|199762.7|199829.5|199704.5|199841.9|199767.2|199812.1|199704.5|19
1729880840000|2024-10-25 18:27:20|199833.8|199708.8|199809.8|199684.8|199835.1|199710.1|199809.8|199684.8|8
1729880850000|2024-10-25 18:27:30|199808.1|199683.1|199785.7|199660.7|199808.9|199683.9|199785.7|199660.7|35
1729880860000|2024-10-25 18:27:40|199786|199661|199766.3|199641.3|199786|199661|199766.3|199641.3|10
1729880870000|2024-10-25 18:27:50|199766.4|199641.4|199766.7|199641.7|199770.2|199645.2|199764.3|199639.3|13
1729880880000|2024-10-25 18:28:00|199758.3|199633.3|199761.2|199636.2|199764.2|199639.2|199756.9|199631.9|18
1729880890000|2024-10-25 18:28:10|199761.6|199636.6|199762.6|199637.6|199764.2|199639.2|199759.2|199634.2|14
1729880900000|2024-10-25 18:28:20|199762|199637|199763.8|199713.8|199763.8|199713.8|199737.5|199637|21
1729880910000|2024-10-25 18:28:30|199764|199714|199780.3|199730.3|199785.6|199735.6|199764|199714|20
1729880920000|2024-10-25 18:28:40|199780.1|199730.1|199763|199713|199780.6|199730.6|199761.8|199711.8|15
1729880930000|2024-10-25 18:28:50|199763.1|199713.1|199739.5|199689.5|199763.1|199713.1|199731.1|199681.1|19
1729880940000|2024-10-25 18:29:00|199739.6|199689.6|199766.3|199716.3|199770|199720|199738|199688|20
1729880950000|2024-10-25 18:29:10|199766.1|199716.1|199783.7|199733.7|199783.7|199733.7|199765.6|199715.6|18
1729880960000|2024-10-25 18:29:20|199785.2|199735.2|199766.4|199716.4|199786.4|199736.4|199764.7|199714.7|25
1729880970000|2024-10-25 18:29:30|199768.2|199718.2|199772.5|199722.5|199777.6|199727.6|199760.9|199710.9|30
1729880980000|2024-10-25 18:29:40|199771.6|199721.6|199770.4|199720.4|199780.7|199730.7|199764.3|199714.3|29
1729880990000|2024-10-25 18:29:50|199780.1|199730.1|199777.7|199727.7|199780.2|199730.2|199767.7|199717.7|20
1729881000000|2024-10-25 18:30:00|199775.7|199725.7|199780|199730|199785.5|199735.5|199748.1|199698.1|25
1729881010000|2024-10-25 18:30:10|199782.9|199732.9|199796.1|199746.1|199798.9|199748.9|199780.1|199730.1|21
1729881020000|2024-10-25 18:30:20|199804.4|199754.4|199808.8|199758.8|199820.2|199770.2|199796.3|199746.3|30
1729881030000|2024-10-25 18:30:30|199808.7|199758.7|199849.5|199724.5|199852.8|199764.8|199806.1|199720.6|19
1729881040000|2024-10-25 18:30:40|199850|199725|199849.2|199724.2|199850|199725|199849.2|199724.2|7
1729881050000|2024-10-25 18:30:50|199848.7|199723.7|199876.8|199751.8|199882.2|199797.5|199847.5|199723.4|14
1729881060000|2024-10-25 18:31:00|199876.4|199751.4|199876.9|199751.9|199881.8|199756.8|199876.4|199751.4|5
1729881070000|2024-10-25 18:31:10|199878.7|199753.7|199886|199761|199892.4|199767.4|199878.7|199753.7|16
1729881080000|2024-10-25 18:31:20|199893.1|199768.1|199898.4|199773.4|199908.6|199783.6|199890|199765|32
1729881090000|2024-10-25 18:31:30|199895.8|199770.8|199893.6|199768.6|199898.6|199773.6|199892.9|199767.9|15
1729881100000|2024-10-25 18:31:40|199893.3|199768.3|199887.9|199762.9|199897.2|199772.2|199887.2|199762.2|8
1729881110000|2024-10-25 18:31:50|199889.3|199764.3|199894.7|199844.7|199916.2|199847.6|199879.9|199764.3|26
1729881120000|2024-10-25 18:32:00|199894.5|199844.5|199932.4|199807.4|199937|199859.4|199894.5|199804.4|18
1729881130000|2024-10-25 18:32:10|199934.2|199809.2|199908.5|199858.5|199935.4|199858.5|199900.9|199807.6|17
1729881140000|2024-10-25 18:32:20|199933.4|199808.4|199906.6|199781.6|199933.6|199858.6|199856.4|199775.1|21
1729881150000|2024-10-25 18:32:30|199903.4|199778.4|199905.3|199780.3|199908.6|199783.6|199903.4|199778.4|30
1729881160000|2024-10-25 18:32:40|199907.4|199782.4|199863.4|199813.4|199909.4|199813.4|199862.9|199737.9|34
1729881170000|2024-10-25 18:32:50|199892|199767|199891.4|199766.4|199892|199767|199888.8|199763.8|11
1729881180000|2024-10-25 18:33:00|199891|199766|199900.9|199775.9|199907.3|199782.3|199890.8|199765.8|14
1729881190000|2024-10-25 18:33:10|199901.4|199776.4|199893.7|199768.7|199901.4|199776.4|199893.7|199768.7|12
1729881200000|2024-10-25 18:33:20|199894.1|199769.1|199900.4|199775.4|199900.4|199775.4|199888.7|199763.7|19
1729881210000|2024-10-25 18:33:30|199900.2|199775.2|199899.1|199774.1|199900.3|199775.3|199899.1|199774.1|9
1729881220000|2024-10-25 18:33:40|199899.6|199774.6|199900.8|199775.8|199905.4|199780.4|199892.9|199767.9|20
1729881230000|2024-10-25 18:33:50|199905.1|199780.1|199905.8|199780.8|199906.1|199781.1|199900.8|199775.8|15
1729881240000|2024-10-25 18:34:00|199900.2|199775.2|199912|199787|199912.9|199787.9|199891.2|199766.2|27
1729881250000|2024-10-25 18:34:10|199906.6|199781.6|199905.9|199780.9|199906.6|199781.6|199905.9|199780.9|6
1729881260000|2024-10-25 18:34:20|199925.8|199800.8|199925.8|199800.8|199926.6|199801.6|199924.1|199799.1|14
1729881270000|2024-10-25 18:34:30|199926.1|199801.1|199927|199802|199931.9|199806.9|199926.1|199801.1|10
1729881280000|2024-10-25 18:34:40|199926.9|199801.9|199902.9|199777.9|199931.7|199806.7|199894.7|199769.7|19
1729881290000|2024-10-25 18:34:50|199902.7|199777.7|199899.3|199774.3|199902.7|199777.7|199883.3|199758.3|15
1729881300000|2024-10-25 18:35:00|199898.8|199773.8|199897.2|199772.2|199902.1|199777.1|199886.7|199761.7|23
1729881310000|2024-10-25 18:35:10|199896.2|199771.2|199895.4|199770.4|199897.1|199772.1|199890.1|199765.1|13
1729881320000|2024-10-25 18:35:20|199895.6|199770.6|199907.9|199782.9|199908.6|199783.6|199895.6|199770.6|20
1729881330000|2024-10-25 18:35:30|199908.3|199783.3|199910.2|199785.2|199914.3|199789.3|199893.7|199768.7|26
1729881340000|2024-10-25 18:35:40|199912.3|199787.3|199925|199800|199930|199844.1|199894.1|199785.1|24
1729881350000|2024-10-25 18:35:50|199925.2|199800.2|199922.3|199797.3|199931.9|199806.9|199920.8|199795.8|23
1729881360000|2024-10-25 18:36:00|199921.3|199796.3|199866|199816|199923.1|199818|199860.5|199793.9|22
1729881370000|2024-10-25 18:36:10|199866.5|199816.5|199870.3|199820.3|199870.3|199820.3|199864.1|199814.1|20
1729881380000|2024-10-25 18:36:20|199869.6|199819.6|199896.2|199846.2|199896.7|199846.7|199869.3|199819.3|25
1729881390000|2024-10-25 18:36:30|199902.8|199852.8|199895.9|199845.9|199907.8|199857.8|199892.6|199842.6|35
1729881400000|2024-10-25 18:36:40|199901.3|199851.3|199889|199839|199908.1|199858.1|199886.9|199836.9|30
1729881410000|2024-10-25 18:36:50|199887.2|199837.2|199930.1|199805.1|199930.9|199845.2|199887.2|199803.4|20
1729881420000|2024-10-25 18:37:00|199929.9|199804.9|199938.5|199813.5|199943.7|199866.7|199916.7|199803.6|29
1729881430000|2024-10-25 18:37:10|199940|199815|199941|199816|199951.5|199869.5|199919.5|199813.5|19
1729881440000|2024-10-25 18:37:20|199940.7|199815.7|199925.5|199800.5|199946.2|199821.2|199925.5|199800.5|22
1729881450000|2024-10-25 18:37:30|199930.3|199805.3|199929.2|199804.2|199933.4|199808.4|199921.4|199796.4|16
1729881460000|2024-10-25 18:37:40|199933.6|199808.6|199932.8|199807.8|199933.9|199808.9|199919.6|199794.6|23
1729881470000|2024-10-25 18:37:50|199933|199808|199899.8|199849.8|199937.8|199856.6|199896.9|199806.7|25
1729881480000|2024-10-25 18:38:00|199902.2|199852.2|199905.2|199855.2|199906.6|199856.6|199896.4|199846.4|40
1729881490000|2024-10-25 18:38:10|199900.4|199850.4|199935.2|199885.2|199940.7|199890.7|199897|199847|37
1729881500000|2024-10-25 18:38:20|199933.4|199883.4|199918.7|199868.7|199952.8|199902.8|199918|199868|23
1729881510000|2024-10-25 18:38:30|199916.9|199866.9|199917.1|199867.1|199917.5|199867.5|199910.9|199860.9|20
1729881520000|2024-10-25 18:38:40|199915.7|199865.7|199913.7|199863.7|199916.2|199866.2|199913.7|199863.7|12
1729881530000|2024-10-25 18:38:50|199913.9|199863.9|199909.7|199859.7|199915.9|199865.9|199895.1|199845.1|26
1729881540000|2024-10-25 18:39:00|199908.2|199858.2|199891.7|199841.7|199908.2|199858.2|199887.9|199837.9|22
1729881550000|2024-10-25 18:39:10|199888.6|199838.6|199889.7|199839.7|199894.8|199844.8|199888|199838|14
1729881560000|2024-10-25 18:39:20|199887.6|199837.6|199911|199861|199912.1|199862.1|199887.6|199837.6|24
1729881570000|2024-10-25 18:39:30|199909.4|199859.4|199927.7|199877.7|199929.1|199879.1|199906.7|199856.7|26
1729881580000|2024-10-25 18:39:40|199927.8|199877.8|199922.1|199872.1|199941|199891|199922.1|199872.1|22
1729881590000|2024-10-25 18:39:50|199921.8|199871.8|199927.3|199877.3|199932.4|199882.4|199920.3|199870.3|16
1729881600000|2024-10-25 18:40:00|199928.8|199878.8|199956.5|199906.5|199962.6|199912.6|199921.3|199871.3|29
1729881610000|2024-10-25 18:40:10|199958.2|199908.2|199951.3|199901.3|199970.3|199920.3|199932.5|199882.5|28
1729881620000|2024-10-25 18:40:20|199948.7|199898.7|199930.1|199880.1|199950.8|199900.8|199911.6|199861.6|30
1729881630000|2024-10-25 18:40:30|199928.2|199878.2|199929.4|199879.4|199934.7|199884.7|199922.3|199872.3|17
1729881640000|2024-10-25 18:40:40|199927.6|199877.6|199943.9|199893.9|199943.9|199893.9|199925|199875|15
1729881650000|2024-10-25 18:40:50|199946.8|199896.8|199949.7|199899.7|199953|199903|199933.3|199883.3|29
1729881660000|2024-10-25 18:41:00|199950.2|199900.2|199966.3|199841.3|199966.5|199904.8|199923.8|199841.3|19
1729881670000|2024-10-25 18:41:10|199966.4|199841.4|199972.4|199847.4|199972.4|199847.4|199965.9|199840.9|12
1729881680000|2024-10-25 18:41:20|199968.8|199843.8|199912.7|199862.7|199972.4|199863.4|199912.7|199823.1|24
1729881700000|2024-10-25 18:41:40|199912.9|199862.9|199918.7|199868.7|199919.1|199869.1|199912.9|199862.9|10
1729881710000|2024-10-25 18:41:50|199919.3|199869.3|199912.3|199862.3|199919.3|199869.3|199911.9|199861.9|11
1729881720000|2024-10-25 18:42:00|199912.9|199862.9|199912.4|199862.4|199912.9|199862.9|199908.6|199858.6|9
1729881730000|2024-10-25 18:42:10|199912|199862|199912.1|199862.1|199914.5|199864.5|199912|199862|5
1729881740000|2024-10-25 18:42:20|199913.6|199863.6|199920.3|199870.3|199924.5|199874.5|199913.6|199863.6|14
1729881750000|2024-10-25 18:42:30|199918.4|199868.4|199918.2|199868.2|199920.2|199870.2|199912.8|199862.8|12
1729881760000|2024-10-25 18:42:40|199917.8|199867.8|199913|199863|199918.1|199868.1|199912.3|199862.3|7
1729881770000|2024-10-25 18:42:50|199912.8|199862.8|199917.1|199867.1|199917.9|199867.9|199912.7|199862.7|10
1729881780000|2024-10-25 18:43:00|199919.5|199869.5|199926|199876|199936.1|199886.1|199913.7|199863.7|11
1729881790000|2024-10-25 18:43:10|199926.9|199876.9|199929.4|199879.4|199930.2|199880.2|199926.9|199876.9|14
1729881800000|2024-10-25 18:43:20|199929.9|199879.9|199920.4|199870.4|199933.9|199883.9|199920.4|199870.4|13
1729881810000|2024-10-25 18:43:30|199912.8|199862.8|199913.3|199863.3|199913.8|199863.8|199912.4|199862.4|4
1729881820000|2024-10-25 18:43:40|199913|199863|199913.5|199863.5|199913.5|199863.5|199913|199863|6
1729881830000|2024-10-25 18:43:50|199913|199863|199913.5|199863.5|199913.5|199863.5|199913|199863|6
1729881840000|2024-10-25 18:44:00|199949.5|199824.5|199950.5|199825.5|199950.5|199825.5|199948|199823|4
1729881850000|2024-10-25 18:44:10|199949|199824|199948|199823|199949|199824|199948|199823|2
1729881860000|2024-10-25 18:44:20|199949.5|199824.5|199912.6|199862.6|199949.5|199863.2|199911|199823|9
1729881870000|2024-10-25 18:44:30|199913.2|199863.2|199918.2|199868.2|199918.2|199868.2|199912.6|199862.6|8
1729881880000|2024-10-25 18:44:40|199917.6|199867.6|199915.5|199865.5|199917.6|199867.6|199915.5|199865.5|5
1729881890000|2024-10-25 18:44:50|199918.9|199868.9|199916.4|199866.4|199919.4|199869.4|199915.8|199865.8|7
1729881900000|2024-10-25 18:45:00|199919.4|199869.4|199880.8|199830.8|199919.6|199869.6|199877.8|199827.8|17
1729881910000|2024-10-25 18:45:10|199881.4|199831.4|199880.5|199830.5|199881.4|199831.4|199880.5|199830.5|5
1729881920000|2024-10-25 18:45:20|199880.8|199830.8|199880.8|199830.8|199881.4|199831.4|199880.8|199830.8|5
1729881930000|2024-10-25 18:45:30|199880.5|199830.5|199915|199790|199915|199830.5|199880.5|199790|2
1729881940000|2024-10-25 18:45:40|199916.5|199791.5|199914|199789|199916.5|199791.5|199914|199789|3
1729881950000|2024-10-25 18:45:50|199913|199788|199891.9|199841.9|199913|199844|199848.5|199787|18
1729881960000|2024-10-25 18:46:00|199890.3|199840.3|199886.1|199836.1|199895|199845|199883.5|199833.5|16
1729881970000|2024-10-25 18:46:10|199886.6|199836.6|199887.4|199837.4|199894.7|199844.7|199885|199835|13
1729881980000|2024-10-25 18:46:20|199887.2|199837.2|199899.4|199849.4|199899.4|199849.4|199887.2|199837.2|13
1729881990000|2024-10-25 18:46:30|199899.6|199849.6|199891.7|199841.7|199899.6|199849.6|199891.7|199841.7|8
1729882000000|2024-10-25 18:46:40|199892.1|199842.1|199886.7|199836.7|199892.4|199842.4|199884.9|199834.9|10
1729882010000|2024-10-25 18:46:50|199886.9|199836.9|199886.6|199836.6|199887.1|199837.1|199886.4|199836.4|7
1729882020000|2024-10-25 18:47:00|199886.4|199836.4|199886.4|199836.4|199886.9|199836.9|199886.4|199836.4|7
1729882030000|2024-10-25 18:47:10|199886.6|199836.6|199871.3|199821.3|199886.6|199836.6|199871.3|199821.3|11
1729882040000|2024-10-25 18:47:20|199871.8|199821.8|199872.3|199822.3|199872.3|199822.3|199871.6|199821.6|5
1729882050000|2024-10-25 18:47:30|199878.2|199828.2|199843.7|199793.7|199878.2|199828.2|199843.7|199793.7|12
1729882060000|2024-10-25 18:47:40|199845.3|199795.3|199837.2|199787.2|199845.8|199795.8|199834.2|199784.2|19
1729882070000|2024-10-25 18:47:50|199841.6|199791.6|199841.6|199791.6|199846.3|199796.3|199835|199785|13
1729882080000|2024-10-25 18:48:00|199840.1|199790.1|199818.7|199768.7|199840.1|199790.1|199816.8|199766.8|28
1729882090000|2024-10-25 18:48:10|199819.9|199769.9|199823.6|199773.6|199823.6|199773.6|199817.6|199767.6|25
1729882100000|2024-10-25 18:48:20|199821.8|199771.8|199815.9|199765.9|199824.4|199774.4|199815.9|199765.9|29
1729882110000|2024-10-25 18:48:30|199816.7|199766.7|199817.1|199767.1|199820.3|199770.3|199813.5|199763.5|31
1729882120000|2024-10-25 18:48:40|199814.6|199764.6|199826|199776|199829.3|199779.3|199814.6|199764.6|24
1729882130000|2024-10-25 18:48:50|199824.3|199774.3|199822.3|199772.3|199825.6|199775.6|199819.9|199769.9|24
1729882140000|2024-10-25 18:49:00|199819|199769|199857.3|199732.3|199857.6|199770.5|199817|199731.6|12
1729882150000|2024-10-25 18:49:10|199857.5|199732.5|199856.3|199731.3|199857.8|199732.8|199855.6|199730.6|16
1729882160000|2024-10-25 18:49:20|199856|199731|199856.4|199731.4|199860|199735|199855.6|199730.6|18
1729882170000|2024-10-25 18:49:30|199863.7|199738.7|199845.8|199720.8|199866.9|199778.5|199795.8|199718.7|16
1729882180000|2024-10-25 18:49:40|199850.3|199800.3|199832.8|199782.8|199889.3|199800.3|199826.4|199748.5|29
1729882190000|2024-10-25 18:49:50|199832.7|199782.7|199894.9|199769.9|199897.8|199804.6|199829.8|199763.9|30
1729882200000|2024-10-25 18:50:00|199897.1|199772.1|199920.8|199795.8|199920.8|199835.6|199849.9|199770.7|23
1729882210000|2024-10-25 18:50:10|199870.6|199820.6|199923|199798|199930.4|199823.1|199870.4|199794.2|25
1729882220000|2024-10-25 18:50:20|199922.8|199797.8|199897.5|199772.5|199930.2|199805.2|199845.8|199767.4|21
1729882230000|2024-10-25 18:50:30|199897|199772|199896|199771|199897.6|199797.3|199844.9|199766.6|21
1729882240000|2024-10-25 18:50:40|199895.6|199770.6|199895.5|199770.5|199896.3|199771.3|199895.5|199770.5|5
1729882250000|2024-10-25 18:50:50|199895.8|199770.8|199888.4|199763.4|199897.8|199791.1|199841.1|199763.4|14
1729882260000|2024-10-25 18:51:00|199887.9|199762.9|199862.8|199812.8|199887.9|199813|199859.3|199762.2|10
1729882270000|2024-10-25 18:51:10|199863|199813|199853.8|199803.8|199891.1|199813.5|199853.8|199766.1|9
1729882280000|2024-10-25 18:51:20|199863.3|199813.3|199889|199764|199889.5|199813.3|199863.3|199763.9|7
1729882290000|2024-10-25 18:51:30|199889.2|199764.2|199928.1|199803.1|199928.1|199849.7|199857.1|199764.2|23
1729882300000|2024-10-25 18:51:40|199901.2|199851.2|199924.6|199799.6|199924.6|199851.2|199878.9|199793.6|25
1729882310000|2024-10-25 18:51:50|199887.5|199837.5|199927|199802|199930.4|199843.2|199884.5|199802|20
1729882320000|2024-10-25 18:52:00|199928|199803|199969.5|199844.5|199972|199898|199927.2|199802.2|17
1729882330000|2024-10-25 18:52:10|199967.7|199842.7|199975.9|199850.9|199977.1|199852.1|199967.5|199842.5|20
1729882340000|2024-10-25 18:52:20|199977.4|199852.4|199976.1|199851.1|199977.4|199852.4|199970.8|199845.8|17
1729882350000|2024-10-25 18:52:30|199973.9|199848.9|199984.3|199859.3|199984.3|199859.3|199972.3|199847.3|14
1729882360000|2024-10-25 18:52:40|199984.2|199859.2|200010.1|199885.1|200011.2|199886.2|199980.1|199855.1|25
1729882370000|2024-10-25 18:52:50|200011.9|199886.9|199972.5|199922.5|200011.9|199922.5|199972.3|199880.9|11
1729882380000|2024-10-25 18:53:00|199975.5|199925.5|199971.5|199921.5|199975.5|199925.5|199960.5|199910.5|26
1729882390000|2024-10-25 18:53:10|199972|199922|199978.8|199928.8|199982.9|199932.9|199969.6|199919.6|12
1729882400000|2024-10-25 18:53:20|199978.3|199928.3|199971.2|199921.2|199978.6|199928.6|199971.2|199921.2|10
1729882410000|2024-10-25 18:53:30|199972.7|199922.7|199970.6|199920.6|199972.7|199922.7|199970.3|199920.3|10
1729882420000|2024-10-25 18:53:40|199968.9|199918.9|199971.6|199921.6|199971.8|199921.8|199968.5|199918.5|12
1729882430000|2024-10-25 18:53:50|199971.3|199921.3|199970.7|199920.7|199972.3|199922.3|199968.7|199918.7|9
1729882440000|2024-10-25 18:54:00|199974.6|199924.6|199970.1|199920.1|199974.6|199924.6|199966.7|199916.7|14
1729882450000|2024-10-25 18:54:10|199965.9|199915.9|199965.6|199915.6|199965.9|199915.9|199964|199914|6
1729882460000|2024-10-25 18:54:20|199966.2|199916.2|199965|199915|199966.3|199916.3|199964.5|199914.5|21
1729882470000|2024-10-25 18:54:30|199966|199916|199913.6|199863.6|199966|199916|199913.6|199863.6|21
1729882480000|2024-10-25 18:54:40|199912.4|199862.4|199910.9|199860.9|199913.8|199863.8|199904.6|199854.6|16
1729882490000|2024-10-25 18:54:50|199911.6|199861.6|199899.8|199849.8|199912.4|199862.4|199896.5|199846.5|12
1729882500000|2024-10-25 18:55:00|199899.6|199849.6|199891.4|199841.4|199899.9|199849.9|199891.4|199841.4|12
1729882510000|2024-10-25 18:55:10|199892.2|199842.2|199890.9|199840.9|199892.4|199842.4|199890.9|199840.9|5
1729882520000|2024-10-25 18:55:20|199892.4|199842.4|199891.1|199841.1|199892.4|199842.4|199890|199840|10
1729882530000|2024-10-25 18:55:30|199891.6|199841.6|199891.7|199841.7|199893.9|199843.9|199891.6|199841.6|7
1729882540000|2024-10-25 18:55:40|199892.3|199842.3|199893.7|199843.7|199894.4|199844.4|199891.8|199841.8|15
1729882550000|2024-10-25 18:55:50|199897.1|199847.1|199896.1|199846.1|199897.1|199847.1|199888.7|199838.7|20
1729882560000|2024-10-25 18:56:00|199890.2|199840.2|199891|199841|199895.5|199845.5|199889|199839|18
1729882570000|2024-10-25 18:56:10|199890.8|199840.8|199889.5|199839.5|199898|199848|199889.5|199839.5|10
1729882580000|2024-10-25 18:56:20|199892.2|199842.2|199892.2|199842.2|199893.9|199843.9|199891.2|199841.2|11
1729882590000|2024-10-25 18:56:30|199893.8|199843.8|199890.9|199840.9|199893.8|199843.8|199888.7|199838.7|14
1729882600000|2024-10-25 18:56:40|199891.5|199841.5|199892.4|199842.4|199893|199843|199889.9|199839.9|11
1729882610000|2024-10-25 18:56:50|199891.7|199841.7|199894|199844|199894|199844|199891.7|199841.7|9
1729882620000|2024-10-25 18:57:00|199893.5|199843.5|199890.7|199840.7|199894.2|199844.2|199889.9|199839.9|12
1729882630000|2024-10-25 18:57:10|199892.3|199842.3|199847.1|199797.1|199894.2|199844.2|199845.6|199795.6|17
1729882640000|2024-10-25 18:57:20|199847.8|199797.8|199853.2|199803.2|199853.2|199803.2|199846.1|199796.1|20
1729882650000|2024-10-25 18:57:30|199853.3|199803.3|199855.9|199805.9|199855.9|199805.9|199851.8|199801.8|9
1729882660000|2024-10-25 18:57:40|199853.1|199803.1|199853.1|199803.1|199856.5|199806.5|199852.7|199802.7|7
1729882670000|2024-10-25 18:57:50|199853.5|199803.5|199854.7|199804.7|199861.7|199811.7|199852.9|199802.9|17
1729882680000|2024-10-25 18:58:00|199853.1|199803.1|199853.7|199803.7|199857.3|199807.3|199851.5|199801.5|16
1729882690000|2024-10-25 18:58:10|199855.5|199805.5|199845.2|199795.2|199857.1|199807.1|199844.7|199794.7|24
1729882700000|2024-10-25 18:58:20|199846.9|199796.9|199847.1|199797.1|199850.4|199800.4|199845.6|199795.6|16
1729882710000|2024-10-25 18:58:30|199847.4|199797.4|199846.6|199796.6|199848.1|199798.1|199841.8|199791.8|16
1729882720000|2024-10-25 18:58:40|199847.1|199797.1|199850.4|199800.4|199851.1|199801.1|199841.9|199791.9|18
1729882730000|2024-10-25 18:58:50|199848.9|199798.9|199852.9|199802.9|199854.6|199804.6|199848.9|199798.9|17
1729882740000|2024-10-25 18:59:00|199854.8|199804.8|199843|199793|199854.8|199804.8|199840.8|199790.8|20
1729882750000|2024-10-25 18:59:10|199843.2|199793.2|199849.8|199799.8|199853.5|199803.5|199843.2|199793.2|20
1729882760000|2024-10-25 18:59:20|199848|199798|199854.3|199804.3|199854.8|199804.8|199842.3|199792.3|20
1729882770000|2024-10-25 18:59:30|199853.2|199803.2|199855|199805|199862.7|199812.7|199852.8|199802.8|28
1729882780000|2024-10-25 18:59:40|199858.7|199808.7|199850|199800|199859.5|199809.5|199849.2|199799.2|26
1729882790000|2024-10-25 18:59:50|199850.8|199800.8|199850.4|199800.4|199853.4|199803.4|199847.7|199797.7|28
1729882800000|2024-10-25 19:00:00|199851.1|199801.1|199858.2|199808.2|199863.3|199813.3|199850.1|199800.1|23
1729882810000|2024-10-25 19:00:10|199857.7|199807.7|199856.8|199806.8|199861.4|199811.4|199856.5|199806.5|15
1729882820000|2024-10-25 19:00:20|199857.3|199807.3|199856.3|199806.3|199862.7|199812.7|199856.1|199806.1|20
1729882830000|2024-10-25 19:00:30|199857.1|199807.1|199856.2|199806.2|199859.4|199809.4|199850.3|199800.3|12
1729882840000|2024-10-25 19:00:40|199856.6|199806.6|199855.5|199805.5|199865.4|199815.4|199855.5|199805.5|16
1729882850000|2024-10-25 19:00:50|199862.3|199812.3|199867.3|199817.3|199867.3|199817.3|199855.4|199805.4|23
1729882860000|2024-10-25 19:01:00|199864.2|199814.2|199898.8|199848.8|199903.1|199853.1|199864.2|199814.2|31
1729882870000|2024-10-25 19:01:10|199897.2|199847.2|199899|199849|199899.5|199849.5|199894.8|199844.8|18
1729882880000|2024-10-25 19:01:20|199900.5|199850.5|199897.1|199847.1|199900.5|199850.5|199895.7|199845.7|15
1729882890000|2024-10-25 19:01:30|199897.6|199847.6|199899.5|199849.5|199899.5|199849.5|199894.5|199844.5|11
1729882900000|2024-10-25 19:01:40|199899.9|199849.9|199903.3|199853.3|199903.3|199853.3|199896.1|199846.1|10
1729882910000|2024-10-25 19:01:50|199902.7|199852.7|199896.8|199846.8|199903.5|199853.5|199892.9|199842.9|14
1729882920000|2024-10-25 19:02:00|199896|199846|199887.8|199837.8|199897.3|199847.3|199887.8|199837.8|31
1729882930000|2024-10-25 19:02:10|199893.2|199843.2|199895.3|199845.3|199897.3|199847.3|199892.4|199842.4|24
1729882940000|2024-10-25 19:02:20|199895|199845|199895.5|199845.5|199897.3|199847.3|199891.1|199841.1|21
1729882950000|2024-10-25 19:02:30|199895.7|199845.7|199895.2|199845.2|199897.8|199847.8|199892.2|199842.2|21
1729882960000|2024-10-25 19:02:40|199897.1|199847.1|199889|199839|199897.1|199847.1|199883.4|199833.4|27
1729882970000|2024-10-25 19:02:50|199891.3|199841.3|199887.2|199837.2|199893.4|199843.4|199887.2|199837.2|24
1729882980000|2024-10-25 19:03:00|199886.9|199836.9|199852.1|199802.1|199887.9|199837.9|199845.1|199795.1|33
1729882990000|2024-10-25 19:03:10|199852|199802|199850.3|199800.3|199855|199805|199849.9|199799.9|28
1729883000000|2024-10-25 19:03:20|199849.8|199799.8|199839.5|199789.5|199852.5|199802.5|199839.5|199789.5|26
1729883010000|2024-10-25 19:03:30|199839.3|199789.3|199815.9|199765.9|199841.3|199791.3|199815.2|199765.2|18
1729883020000|2024-10-25 19:03:40|199818.4|199768.4|199812.2|199762.2|199819|199769|199809.3|199759.3|25
1729883030000|2024-10-25 19:03:50|199814|199764|199810.7|199760.7|199814|199764|199810.3|199760.3|16
1729883040000|2024-10-25 19:04:00|199811.2|199761.2|199810.7|199760.7|199813.3|199763.3|199810.2|199760.2|17
1729883050000|2024-10-25 19:04:10|199810.3|199760.3|199813.3|199763.3|199814.8|199764.8|199810.3|199760.3|25
1729883060000|2024-10-25 19:04:20|199814.9|199764.9|199815.8|199765.8|199821|199771|199811.2|199761.2|27
1729883070000|2024-10-25 19:04:30|199813.9|199763.9|199819.9|199769.9|199819.9|199769.9|199813.7|199763.7|32
1729883080000|2024-10-25 19:04:40|199820|199770|199821.6|199771.6|199822.2|199772.2|199817.7|199767.7|27
1729883090000|2024-10-25 19:04:50|199822|199772|199822.5|199772.5|199825.1|199775.1|199819.4|199769.4|26
1729883100000|2024-10-25 19:05:00|199821|199771|199891|199766|199903|199778|199821|199735.9|24
1729883110000|2024-10-25 19:05:10|199890.3|199765.3|199891.8|199766.8|199894.9|199769.9|199886.1|199761.1|20
1729883120000|2024-10-25 19:05:20|199891.7|199766.7|199852.4|199727.4|199891.7|199766.7|199836.5|199711.5|20
1729883130000|2024-10-25 19:05:30|199852.6|199727.6|199850.8|199725.8|199859.2|199734.2|199850.2|199725.2|12
1729883140000|2024-10-25 19:05:40|199850.9|199725.9|199852.5|199727.5|199854.7|199729.7|199850.6|199725.6|11
1729883150000|2024-10-25 19:05:50|199852.6|199727.6|199845.1|199720.1|199853|199728|199844.4|199719.4|8
1729883160000|2024-10-25 19:06:00|199844.7|199719.7|199845.9|199720.9|199845.9|199720.9|199842.7|199717.7|10
1729883170000|2024-10-25 19:06:10|199846.5|199721.5|199850.9|199725.9|199852.6|199727.6|199846.5|199721.5|12
1729883180000|2024-10-25 19:06:20|199846.9|199721.9|199850.5|199725.5|199851|199726|199845.7|199720.7|8
1729883190000|2024-10-25 19:06:30|199851.2|199726.2|199850.5|199725.5|199851.2|199726.2|199850.5|199725.5|2
1729883200000|2024-10-25 19:06:40|199851.2|199726.2|199805.6|199680.6|199853.2|199728.2|199803.3|199678.3|17
1729883210000|2024-10-25 19:06:50|199805.9|199680.9|199811.4|199686.4|199811.5|199686.5|199805.4|199680.4|6
1729883220000|2024-10-25 19:07:00|199811.9|199686.9|199810.9|199685.9|199811.9|199686.9|199810.7|199685.7|6
1729883230000|2024-10-25 19:07:10|199810.7|199685.7|199808|199683|199817.1|199692.1|199807.5|199682.5|10
1729883240000|2024-10-25 19:07:20|199807.8|199682.8|199814.3|199689.3|199814.4|199689.4|199807.8|199682.8|10
1729883250000|2024-10-25 19:07:30|199813.8|199688.8|199813.6|199688.6|199817.5|199692.5|199811.1|199686.1|16
1729883260000|2024-10-25 19:07:40|199813|199688|199811.4|199686.4|199819.2|199694.2|199808.8|199683.8|24
1729883270000|2024-10-25 19:07:50|199811.8|199686.8|199824.6|199699.6|199827.9|199702.9|199809.3|199684.3|29
1729883280000|2024-10-25 19:08:00|199823.1|199698.1|199824|199699|199826.7|199701.7|199822.5|199697.5|15
1729883290000|2024-10-25 19:08:10|199826.3|199701.3|199826.1|199701.1|199829.6|199704.6|199821.3|199696.3|19
1729883300000|2024-10-25 19:08:20|199827.9|199702.9|199856.2|199806.2|199856.2|199806.2|199805.3|199702.9|27
1729883310000|2024-10-25 19:08:30|199856.4|199806.4|199853|199803|199857.8|199807.8|199853|199803|18
1729883320000|2024-10-25 19:08:40|199853.2|199803.2|199883.5|199833.5|199890.7|199840.7|199853.2|199803.2|17
1729883330000|2024-10-25 19:08:50|199883.3|199833.3|199882.1|199832.1|199884|199834|199882.1|199832.1|10
1729883340000|2024-10-25 19:09:00|199876.6|199826.6|199880.3|199830.3|199887|199837|199876.6|199826.6|15
1729883350000|2024-10-25 19:09:10|199882.5|199832.5|199882|199832|199884|199834|199875.7|199825.7|16
1729883360000|2024-10-25 19:09:20|199882.3|199832.3|199887.6|199837.6|199889.4|199839.4|199882.2|199832.2|13
1729883370000|2024-10-25 19:09:30|199880.8|199830.8|199880.1|199830.1|199883.5|199833.5|199878.1|199828.1|12
1729883380000|2024-10-25 19:09:40|199880.6|199830.6|199881.1|199831.1|199881.1|199831.1|199880.4|199830.4|4
1729883390000|2024-10-25 19:09:50|199880.7|199830.7|199880.8|199830.8|199885.9|199835.9|199880.7|199830.7|7
1729883400000|2024-10-25 19:10:00|199880.9|199830.9|199847.9|199797.9|199881.6|199831.6|199847.9|199797.9|10
1729883410000|2024-10-25 19:10:10|199852.4|199802.4|199855.3|199805.3|199859.7|199809.7|199849.7|199799.7|20
1729883420000|2024-10-25 19:10:20|199854.8|199804.8|199855.8|199805.8|199857.6|199807.6|199853|199803|16
1729883430000|2024-10-25 19:10:30|199855.4|199805.4|199850.2|199800.2|199855.4|199805.4|199850.2|199800.2|13
1729883440000|2024-10-25 19:10:40|199844.6|199794.6|199842.4|199792.4|199847.3|199797.3|199839.1|199789.1|32
1729883450000|2024-10-25 19:10:50|199878.1|199753.1|199881.3|199756.3|199885.1|199760.1|199877.2|199752.2|33
1729883460000|2024-10-25 19:11:00|199883.9|199758.9|199883.4|199758.4|199885.6|199760.6|199877.6|199752.6|34
1729883470000|2024-10-25 19:11:10|199881.7|199756.7|199882.2|199757.2|199884.8|199759.8|199880.6|199755.6|11
1729883480000|2024-10-25 19:11:20|199882|199757|199856.6|199731.6|199882|199757|199851.1|199726.1|17
1729883490000|2024-10-25 19:11:30|199856.3|199731.3|199856.6|199731.6|199863.4|199738.4|199855.8|199730.8|24
1729883500000|2024-10-25 19:11:40|199857|199732|199858.8|199733.8|199861.6|199736.6|199851.4|199726.4|19
1729883510000|2024-10-25 19:11:50|199858.4|199733.4|199861.9|199736.9|199862|199737|199857.1|199732.1|18
1729883520000|2024-10-25 19:12:00|199862.2|199737.2|199866.2|199741.2|199866.3|199741.3|199861.8|199736.8|10
1729883530000|2024-10-25 19:12:10|199866|199741|199879.6|199754.6|199886.6|199761.6|199866|199741|14
1729883540000|2024-10-25 19:12:20|199879.4|199754.4|199867.3|199742.3|199883.4|199758.4|199864.5|199739.5|15
1729883550000|2024-10-25 19:12:30|199868.5|199743.5|199874.6|199749.6|199874.8|199749.8|199864.4|199739.4|13
1729883560000|2024-10-25 19:12:40|199874.8|199749.8|199875.5|199750.5|199875.5|199750.5|199868.5|199743.5|14
1729883570000|2024-10-25 19:12:50|199876|199751|199875.8|199750.8|199879|199754|199867.9|199742.9|18
1729883580000|2024-10-25 19:13:00|199875.3|199750.3|199874.6|199749.6|199876.5|199751.5|199872.6|199747.6|12
1729883590000|2024-10-25 19:13:10|199874.3|199749.3|199891.6|199766.6|199891.6|199766.6|199874.1|199749.1|11
1729883600000|2024-10-25 19:13:20|199889.7|199764.7|199883.9|199758.9|199890.3|199765.3|199880|199755|13
1729883610000|2024-10-25 19:13:30|199884.1|199759.1|199885.7|199760.7|199890.2|199765.2|199883.7|199758.7|13
1729883620000|2024-10-25 19:13:40|199886.2|199761.2|199898.4|199773.4|199908.8|199823.3|199873.3|199761.2|14
1729883630000|2024-10-25 19:13:50|199899.4|199774.4|199895.4|199770.4|199899.7|199774.7|199894|199769|10
1729883640000|2024-10-25 19:14:00|199895.2|199770.2|199926.1|199801.1|199926.1|199801.1|199895.2|199770.2|18
1729883650000|2024-10-25 19:14:10|199925.9|199800.9|199926.8|199801.8|199929.6|199804.6|199921.6|199796.6|16
1729883660000|2024-10-25 19:14:20|199927.2|199802.2|199926.3|199801.3|199927.2|199802.2|199926.3|199801.3|6
1729883670000|2024-10-25 19:14:30|199926|199801|199932.9|199807.9|199932.9|199807.9|199926|199801|13
1729883680000|2024-10-25 19:14:40|199932.5|199807.5|199932|199807|199933.2|199808.2|199931.5|199806.5|21
1729883690000|2024-10-25 19:14:50|199932.4|199807.4|199917.7|199792.7|199932.4|199807.4|199917.5|199792.5|22
1729883700000|2024-10-25 19:15:00|199916.7|199791.7|199922.7|199797.7|199922.7|199797.7|199916.4|199791.4|21
1729883710000|2024-10-25 19:15:10|199922.3|199797.3|199922.9|199797.9|199923.2|199798.2|199915.9|199790.9|20
1729883720000|2024-10-25 19:15:20|199922.5|199797.5|199917.1|199792.1|199922.5|199797.5|199917.1|199792.1|23
1729883730000|2024-10-25 19:15:30|199916.6|199791.6|199863.4|199738.4|199923.3|199798.3|199839.7|199732.2|19
1729883740000|2024-10-25 19:15:40|199861.9|199736.9|199831.5|199706.5|199862.4|199740.1|199790.1|199679.1|28
1729883750000|2024-10-25 19:15:50|199804|199754|199803.7|199753.7|199842.5|199759|199803.7|199717.5|13
1729883760000|2024-10-25 19:16:00|199803.8|199753.8|199807.9|199757.9|199807.9|199757.9|199803.8|199753.8|14
1729883770000|2024-10-25 19:16:10|199803.9|199753.9|199776.4|199726.4|199806.4|199756.4|199769.3|199719.3|23
1729883780000|2024-10-25 19:16:20|199775.7|199725.7|199775.9|199725.9|199778.1|199728.1|199775.7|199725.7|10
1729883790000|2024-10-25 19:16:30|199776.4|199726.4|199810.3|199685.3|199815.6|199726.4|199776.4|199685.1|12
1729883800000|2024-10-25 19:16:40|199810.4|199685.4|199811.4|199686.4|199812.5|199687.5|199809.6|199684.6|15
1729883810000|2024-10-25 19:16:50|199811.2|199686.2|199809.2|199684.2|199812.1|199687.1|199809.2|199684.2|19
1729883820000|2024-10-25 19:17:00|199809|199684|199804.8|199679.8|199814|199689|199800.4|199675.4|21
1729883830000|2024-10-25 19:17:10|199807.9|199682.9|199809.1|199684.1|199809.9|199684.9|199806.4|199681.4|29
1729883840000|2024-10-25 19:17:20|199807.3|199682.3|199803.1|199678.1|199808.7|199683.7|199802.6|199677.6|28
1729883850000|2024-10-25 19:17:30|199802.8|199677.8|199802.4|199677.4|199806|199681|199802.1|199677.1|17
1729883860000|2024-10-25 19:17:40|199802.7|199677.7|199800.6|199675.6|199802.7|199677.7|199799.8|199674.8|10
1729883870000|2024-10-25 19:17:50|199800|199675|199803.1|199678.1|199803.4|199678.4|199799.8|199674.8|8
1729883880000|2024-10-25 19:18:00|199803.2|199678.2|199806.4|199681.4|199807.6|199682.6|199802.3|199677.3|29
1729883890000|2024-10-25 19:18:10|199804.1|199679.1|199804|199679|199804.4|199679.4|199803.1|199678.1|11
1729883900000|2024-10-25 19:18:20|199803.6|199678.6|199804.6|199679.6|199807.2|199682.2|199802.2|199677.2|18
1729883910000|2024-10-25 19:18:30|199807.5|199682.5|199803.4|199678.4|199807.5|199682.5|199802.9|199677.9|15
1729883920000|2024-10-25 19:18:40|199805.3|199680.3|199811.8|199686.8|199812.2|199687.2|199803|199678|26
1729883930000|2024-10-25 19:18:50|199811.2|199686.2|199813.4|199688.4|199816.2|199691.2|199809.4|199684.4|18
1729883940000|2024-10-25 19:19:00|199813.7|199688.7|199813.1|199688.1|199816.4|199691.4|199811.8|199686.8|17
1729883950000|2024-10-25 19:19:10|199812.4|199687.4|199812.7|199687.7|199814.7|199689.7|199812.4|199687.4|9
1729883960000|2024-10-25 19:19:20|199812|199687|199818.4|199693.4|199820.5|199695.5|199812|199687|12
1729883970000|2024-10-25 19:19:30|199815.8|199690.8|199836.3|199711.3|199837.7|199712.7|199815.8|199690.8|20
1729883980000|2024-10-25 19:19:40|199844.4|199719.4|199846.7|199721.7|199846.7|199721.7|199842|199717|21
1729883990000|2024-10-25 19:19:50|199844.3|199719.3|199845.5|199720.5|199847|199722|199841.3|199716.3|17
1729884000000|2024-10-25 19:20:00|199844|199794|199839.7|199789.7|199849.3|199799.3|199837.4|199787.4|18
1729884010000|2024-10-25 19:20:10|199839.5|199789.5|199836.8|199786.8|199840.7|199790.7|199835.2|199785.2|15
1729884020000|2024-10-25 19:20:20|199836.4|199786.4|199835.4|199785.4|199837.9|199787.9|199831.7|199781.7|10
1729884030000|2024-10-25 19:20:30|199835.2|199785.2|199833.4|199783.4|199840.5|199790.5|199833.4|199783.4|6
1729884040000|2024-10-25 19:20:40|199835|199785|199837.4|199787.4|199839.8|199789.8|199833.6|199783.6|6
1729884050000|2024-10-25 19:20:50|199837.3|199787.3|199841.9|199791.9|199846|199796|199835.5|199785.5|12
1729884060000|2024-10-25 19:21:00|199841.6|199791.6|199838.3|199788.3|199844.8|199794.8|199837.3|199787.3|12
1729884070000|2024-10-25 19:21:10|199838.2|199788.2|199843|199793|199849.3|199799.3|199838.2|199788.2|20
1729884080000|2024-10-25 19:21:20|199840.1|199790.1|199843.5|199793.5|199848.1|199798.1|199838.8|199788.8|16
1729884090000|2024-10-25 19:21:30|199843.1|199793.1|199842.6|199792.6|199843.1|199793.1|199841.1|199791.1|5
1729884100000|2024-10-25 19:21:40|199842.8|199792.8|199834.7|199784.7|199842.8|199792.8|199834.4|199784.4|10
1729884110000|2024-10-25 19:21:50|199834.2|199784.2|199840|199790|199840|199790|199834.2|199784.2|4
1729884120000|2024-10-25 19:22:00|199840.5|199790.5|199836.8|199786.8|199846.3|199796.3|199836.8|199786.8|6
1729884130000|2024-10-25 19:22:10|199836.9|199786.9|199837.9|199787.9|199844.1|199794.1|199834.8|199784.8|7
1729884140000|2024-10-25 19:22:20|199846.7|199796.7|199858.9|199808.9|199861.1|199811.1|199840.2|199790.2|18
1729884150000|2024-10-25 19:22:30|199858.2|199808.2|199855.8|199805.8|199859.9|199809.9|199855|199805|18
1729884160000|2024-10-25 19:22:40|199855.1|199805.1|199854.2|199804.2|199855.6|199805.6|199853|199803|13
1729884170000|2024-10-25 19:22:50|199854.8|199804.8|199850.9|199800.9|199855|199805|199850.6|199800.6|15
1729884180000|2024-10-25 19:23:00|199854.6|199804.6|199854.8|199804.8|199854.8|199804.8|199850.1|199800.1|17
1729884190000|2024-10-25 19:23:10|199855.4|199805.4|199855.8|199805.8|199860.2|199810.2|199855.4|199805.4|14
1729884200000|2024-10-25 19:23:20|199854.1|199804.1|199856.1|199806.1|199860.1|199810.1|199854.1|199804.1|14
1729884210000|2024-10-25 19:23:30|199855.7|199805.7|199891.9|199841.9|199906.2|199856.2|199855.7|199805.7|21
1729884220000|2024-10-25 19:23:40|199891.6|199841.6|199890|199840|199892.4|199842.4|199886.5|199836.5|21
1729884230000|2024-10-25 19:23:50|199889.6|199839.6|199885.9|199835.9|199890.1|199840.1|199882.2|199832.2|14
1729884240000|2024-10-25 19:24:00|199846.4|199796.4|199842.8|199792.8|199850.8|199800.8|199840.4|199790.4|25
1729884250000|2024-10-25 19:24:10|199841.8|199791.8|199859.7|199734.7|199859.7|199798.5|199840.7|199734|17
1729884260000|2024-10-25 19:24:20|199861.4|199736.4|199872.5|199747.5|199893.3|199768.3|199859.5|199734.5|23
1729884270000|2024-10-25 19:24:30|199872.7|199747.7|199852.2|199727.2|199872.7|199747.7|199851.2|199726.2|27
1729884280000|2024-10-25 19:24:40|199852.7|199727.7|199851.3|199726.3|199855|199730|199850.3|199725.3|33
1729884290000|2024-10-25 19:24:50|199851.6|199726.6|199851.3|199726.3|199853.5|199728.5|199850.6|199725.6|21
1729884300000|2024-10-25 19:25:00|199852.8|199727.8|199851.9|199726.9|199853.4|199728.4|199850|199725|17
1729884310000|2024-10-25 19:25:10|199850.3|199725.3|199848|199723|199854.6|199729.6|199848|199723|17
1729884320000|2024-10-25 19:25:20|199849.8|199724.8|199851.6|199726.6|199853.2|199728.2|199847.4|199722.4|14
1729884330000|2024-10-25 19:25:30|199851.9|199726.9|199855.7|199730.7|199860.1|199735.1|199851.9|199726.9|15
1729884340000|2024-10-25 19:25:40|199858.2|199733.2|199843.2|199718.2|199858.6|199733.6|199841.3|199716.3|21
1729884350000|2024-10-25 19:25:50|199844.9|199719.9|199845.7|199720.7|199845.7|199720.7|199844.9|199719.9|3
1729884360000|2024-10-25 19:26:00|199846|199721|199838.6|199713.6|199846.2|199721.2|199838.1|199713.1|13
1729884370000|2024-10-25 19:26:10|199838.1|199713.1|199820|199695|199838.1|199713.1|199818.1|199693.1|19
1729884380000|2024-10-25 19:26:20|199818.2|199693.2|199819.5|199694.5|199823.6|199698.6|199818|199693|15
1729884390000|2024-10-25 19:26:30|199819.3|199694.3|199812.5|199687.5|199819.4|199694.4|199812.3|199687.3|12
1729884400000|2024-10-25 19:26:40|199812.9|199687.9|199792.8|199667.8|199812.9|199687.9|199792|199667|14
1729884410000|2024-10-25 19:26:50|199794.1|199669.1|199796.4|199671.4|199801.2|199676.2|199793.3|199668.3|22
1729884420000|2024-10-25 19:27:00|199795.7|199670.7|199798.7|199673.7|199798.8|199673.8|199795.7|199670.7|17
1729884430000|2024-10-25 19:27:10|199798.4|199673.4|199799.9|199674.9|199803.2|199678.2|199797.5|199672.5|29
1729884440000|2024-10-25 19:27:20|199799.6|199674.6|199808.1|199683.1|199814|199689|199799.6|199674.6|25
1729884450000|2024-10-25 19:27:30|199808.3|199683.3|199765.5|199715.5|199810.5|199727.6|199764.8|199683.3|23
1729884460000|2024-10-25 19:27:40|199764.6|199714.6|199767.2|199717.2|199767.3|199717.3|199764.6|199714.6|14
1729884470000|2024-10-25 19:27:50|199766.8|199716.8|199766.4|199716.4|199768.6|199718.6|199766.3|199716.3|12
1729884480000|2024-10-25 19:28:00|199766.1|199716.1|199763.2|199713.2|199769.8|199719.8|199736.6|199686.6|21
1729884490000|2024-10-25 19:28:10|199765.6|199715.6|199765.2|199715.2|199769.3|199719.3|199757.2|199707.2|21
1729884500000|2024-10-25 19:28:20|199765.5|199715.5|199769.2|199719.2|199769.2|199719.2|199763.7|199713.7|10
1729884510000|2024-10-25 19:28:30|199769.3|199719.3|199767.1|199717.1|199769.3|199719.3|199761.2|199711.2|16
1729884520000|2024-10-25 19:28:40|199766.3|199716.3|199766.2|199716.2|199772.3|199722.3|199765.6|199715.6|18
1729884530000|2024-10-25 19:28:50|199766.9|199716.9|199766|199716|199770.2|199720.2|199763.9|199713.9|11
1729884540000|2024-10-25 19:29:00|199770.2|199720.2|199769|199719|199772|199722|199768.4|199718.4|8
1729884550000|2024-10-25 19:29:10|199768.5|199718.5|199769.5|199719.5|199770.8|199720.8|199768.1|199718.1|8
1729884560000|2024-10-25 19:29:20|199769.2|199719.2|199786|199736|199786|199736|199769.2|199719.2|15
1729884570000|2024-10-25 19:29:30|199786.2|199736.2|199782.3|199732.3|199803.5|199753.5|199782.3|199732.3|19
1729884580000|2024-10-25 19:29:40|199784.3|199734.3|199774|199724|199784.3|199734.3|199772.4|199722.4|13
1729884590000|2024-10-25 19:29:50|199774.2|199724.2|199788.4|199738.4|199795|199745|199774.1|199724.1|28
1729884600000|2024-10-25 19:30:00|199780.7|199730.7|199774.9|199724.9|199780.7|199730.7|199769.3|199719.3|23
1729884610000|2024-10-25 19:30:10|199775|199725|199807.7|199757.7|199811.8|199761.8|199772.8|199722.8|24
1729884620000|2024-10-25 19:30:20|199805.5|199755.5|199815.1|199765.1|199823.1|199773.1|199805.5|199755.5|30
1729884630000|2024-10-25 19:30:30|199813.8|199763.8|199820.3|199770.3|199821.6|199771.6|199812.3|199762.3|22
1729884640000|2024-10-25 19:30:40|199821.3|199771.3|199835.2|199785.2|199836.3|199786.3|199821.3|199771.3|20
1729884650000|2024-10-25 19:30:50|199834.5|199784.5|199842|199792|199845.8|199795.8|199830.3|199780.3|22
1729884660000|2024-10-25 19:31:00|199846.8|199796.8|199839.3|199789.3|199846.8|199796.8|199837|199787|18
1729884670000|2024-10-25 19:31:10|199840.1|199790.1|199846.4|199796.4|199846.4|199796.4|199836.6|199786.6|15
1729884680000|2024-10-25 19:31:20|199840.9|199790.9|199837.8|199787.8|199840.9|199790.9|199837|199787|13
1729884690000|2024-10-25 19:31:30|199836|199786|199824.5|199774.5|199836|199786|199819.4|199769.4|28
1729884700000|2024-10-25 19:31:40|199821.3|199771.3|199831|199781|199836.5|199786.5|199820.2|199770.2|25
1729884710000|2024-10-25 19:31:50|199834.4|199784.4|199841.1|199791.1|199841.4|199791.4|199832.4|199782.4|19
1729884720000|2024-10-25 19:32:00|199840.9|199790.9|199841.9|199791.9|199844.7|199794.7|199836.1|199786.1|20
1729884730000|2024-10-25 19:32:10|199842.3|199792.3|199841|199791|199842.9|199792.9|199838.4|199788.4|12
1729884740000|2024-10-25 19:32:20|199842.6|199792.6|199841.9|199791.9|199842.8|199792.8|199841.8|199791.8|9
1729884750000|2024-10-25 19:32:30|199841.6|199791.6|199841.2|199791.2|199847.1|199797.1|199840.6|199790.6|14
1729884760000|2024-10-25 19:32:40|199836.9|199786.9|199841.6|199791.6|199846.1|199796.1|199836.9|199786.9|10
1729884770000|2024-10-25 19:32:50|199842|199792|199841.6|199791.6|199842.2|199792.2|199840.5|199790.5|18
1729884780000|2024-10-25 19:33:00|199840.2|199790.2|199846.3|199796.3|199846.3|199796.3|199827.1|199777.1|19
1729884790000|2024-10-25 19:33:10|199844.2|199794.2|199839.7|199789.7|199844.2|199794.2|199837.8|199787.8|13
1729884800000|2024-10-25 19:33:20|199840.7|199790.7|199831.8|199781.8|199841.2|199791.2|199831.7|199781.7|22
1729884810000|2024-10-25 19:33:30|199829.5|199779.5|199827.3|199777.3|199840.4|199790.4|199825.8|199775.8|29
1729884820000|2024-10-25 19:33:40|199827.7|199777.7|199826.2|199776.2|199830.2|199780.2|199824.1|199774.1|23
1729884830000|2024-10-25 19:33:50|199825.9|199775.9|199843.5|199793.5|199844.7|199794.7|199825.9|199775.9|19
1729884840000|2024-10-25 19:34:00|199843.3|199793.3|199842.2|199792.2|199847.7|199797.7|199842.2|199792.2|22
1729884850000|2024-10-25 19:34:10|199842.7|199792.7|199842.8|199792.8|199843|199793|199835.7|199785.7|14
1729884860000|2024-10-25 19:34:20|199842.3|199792.3|199842.9|199792.9|199844.2|199794.2|199842.3|199792.3|14
1729884870000|2024-10-25 19:34:30|199843.2|199793.2|199849.3|199799.3|199849.3|199799.3|199842.4|199792.4|16
1729884880000|2024-10-25 19:34:40|199849.6|199799.6|199848.8|199798.8|199849.6|199799.6|199848.6|199798.6|8
1729884890000|2024-10-25 19:34:50|199849|199799|199848.7|199798.7|199849.3|199799.3|199847.2|199797.2|9
1729884900000|2024-10-25 19:35:00|199896.6|199846.6|199869.8|199819.8|199896.6|199846.6|199866.9|199816.9|27
1729884910000|2024-10-25 19:35:10|199869.4|199819.4|199866.6|199816.6|199872.4|199822.4|199865.9|199815.9|29
1729884920000|2024-10-25 19:35:20|199868.5|199818.5|199866.9|199816.9|199870.5|199820.5|199866.9|199816.9|23
1729884930000|2024-10-25 19:35:30|199867.9|199817.9|199867.3|199817.3|199870.1|199820.1|199866.1|199816.1|25
1729884940000|2024-10-25 19:35:40|199866.3|199816.3|199859|199809|199868.5|199818.5|199852|199802|14
1729884950000|2024-10-25 19:35:50|199858.9|199808.9|199859.2|199809.2|199859.5|199809.5|199858.9|199808.9|5
1729884960000|2024-10-25 19:36:00|199856.5|199806.5|199859|199809|199861.1|199811.1|199856.5|199806.5|9
1729884970000|2024-10-25 19:36:10|199863.3|199813.3|199858.9|199808.9|199863.3|199813.3|199857.7|199807.7|15
1729884980000|2024-10-25 19:36:20|199858.4|199808.4|199835.6|199785.6|199861.4|199811.4|199827.2|199777.2|16
1729884990000|2024-10-25 19:36:30|199829|199779|199832|199782|199839.9|199789.9|199825.8|199775.8|31
1729885000000|2024-10-25 19:36:40|199837.4|199787.4|199830|199780|199837.4|199787.4|199829.7|199779.7|19
1729885010000|2024-10-25 19:36:50|199832.9|199782.9|199823.4|199773.4|199832.9|199782.9|199819.5|199769.5|20
1729885020000|2024-10-25 19:37:00|199823.7|199773.7|199823.1|199773.1|199825.3|199775.3|199820.6|199770.6|16
1729885030000|2024-10-25 19:37:10|199823.6|199773.6|199823.3|199773.3|199823.6|199773.6|199821.1|199771.1|6
1729885040000|2024-10-25 19:37:20|199825|199775|199825.4|199775.4|199825.4|199775.4|199825|199775|2
1729885050000|2024-10-25 19:37:30|199824.9|199774.9|199824.9|199774.9|199824.9|199774.9|199824.9|199774.9|1
1729885060000|2024-10-25 19:37:40|199824.7|199774.7|199824.7|199774.7|199824.7|199774.7|199824.7|199774.7|1
1729885070000|2024-10-25 19:37:50|199825.2|199775.2|199862|199737|199862|199775.2|199825.2|199737|2
1729885080000|2024-10-25 19:38:00|199860.1|199735.1|199861.7|199736.7|199862.1|199737.1|199859.4|199734.4|7
1729885090000|2024-10-25 19:38:10|199864.9|199739.9|199841.5|199716.5|199864.9|199739.9|199840.3|199715.3|19
1729885100000|2024-10-25 19:38:20|199841.8|199716.8|199841.3|199716.3|199843.6|199718.6|199840.7|199715.7|13
1729885110000|2024-10-25 19:38:30|199841.5|199716.5|199837.7|199712.7|199841.5|199716.5|199836|199711|11
1729885120000|2024-10-25 19:38:40|199838.2|199713.2|199810.3|199685.3|199838.7|199713.7|199806.1|199681.1|9
1729885130000|2024-10-25 19:38:50|199807.9|199682.9|199779.6|199654.6|199810.9|199685.9|199733.1|199644.5|29
1729885140000|2024-10-25 19:39:00|199779.1|199654.1|199777.1|199652.1|199786.3|199661.3|199767.1|199642.1|26
1729885150000|2024-10-25 19:39:10|199771.7|199646.7|199784.8|199659.8|199787.6|199662.6|199771.7|199646.7|34
1729885160000|2024-10-25 19:39:20|199787.4|199662.4|199783.1|199733.1|199792.8|199734.7|199780.9|199659.2|21
1729885170000|2024-10-25 19:39:30|199782.6|199732.6|199789.5|199739.5|199789.5|199739.5|199782.6|199732.6|11
1729885180000|2024-10-25 19:39:40|199790|199740|199802.8|199752.8|199804.8|199754.8|199789.1|199739.1|9
1729885190000|2024-10-25 19:39:50|199804|199754|199809.9|199759.9|199809.9|199759.9|199801.2|199751.2|18
1729885200000|2024-10-25 19:40:00|199812.6|199762.6|199810.3|199760.3|199812.6|199762.6|199797.7|199747.7|35
1729885210000|2024-10-25 19:40:10|199810.9|199760.9|199801.2|199751.2|199810.9|199760.9|199798|199748|23
1729885220000|2024-10-25 19:40:20|199801.6|199751.6|199805.9|199755.9|199805.9|199755.9|199797.6|199747.6|14
1729885230000|2024-10-25 19:40:30|199805.5|199755.5|199820|199770|199821.5|199771.5|199805.1|199755.1|13
1729885240000|2024-10-25 19:40:40|199820.2|199770.2|199817.2|199767.2|199820.2|199770.2|199802.8|199752.8|24
1729885250000|2024-10-25 19:40:50|199817|199767|199807.7|199757.7|199818.5|199768.5|199805.5|199755.5|23
1729885260000|2024-10-25 19:41:00|199809.9|199759.9|199817.9|199767.9|199821.9|199771.9|199809.9|199759.9|24
1729885270000|2024-10-25 19:41:10|199855.7|199730.7|199850.8|199725.8|199858.2|199733.2|199846.8|199721.8|33
1729885280000|2024-10-25 19:41:20|199850.7|199725.7|199856.3|199731.3|199856.3|199731.3|199840.1|199715.1|30
1729885290000|2024-10-25 19:41:30|199851.2|199726.2|199849.1|199724.1|199857.3|199732.3|199843.5|199718.5|35
1729885300000|2024-10-25 19:41:40|199850.6|199725.6|199855.9|199730.9|199864.6|199739.6|199847.5|199722.5|33
1729885310000|2024-10-25 19:41:50|199859.4|199734.4|199856.8|199731.8|199864.1|199739.1|199853.3|199728.3|19
1729885320000|2024-10-25 19:42:00|199856.9|199731.9|199867.9|199742.9|199867.9|199742.9|199843.3|199718.3|30
1729885330000|2024-10-25 19:42:10|199868.1|199743.1|199866.5|199741.5|199868.1|199743.1|199858.5|199733.5|16
1729885340000|2024-10-25 19:42:20|199866.8|199741.8|199887.9|199762.9|199894.8|199769.8|199859.8|199734.8|19
1729885350000|2024-10-25 19:42:30|199887.7|199762.7|199889.5|199764.5|199890|199765|199884.3|199759.3|12
1729885360000|2024-10-25 19:42:40|199889.2|199764.2|199880.7|199755.7|199891.4|199803.6|199830.7|199754.1|14
1729885370000|2024-10-25 19:42:50|199880.9|199755.9|199880.2|199755.2|199883.2|199758.2|199880.2|199755.2|10
1729885380000|2024-10-25 19:43:00|199882.1|199757.1|199878.5|199753.5|199882.1|199757.1|199876.7|199751.7|9
1729885390000|2024-10-25 19:43:10|199880.5|199755.5|199872.9|199747.9|199880.5|199755.5|199871.1|199746.1|22
1729885400000|2024-10-25 19:43:20|199873.3|199748.3|199885|199760|199886.3|199761.3|199873.1|199748.1|14
1729885410000|2024-10-25 19:43:30|199884.6|199759.6|199883.2|199758.2|199898.3|199773.3|199879|199754|20
1729885420000|2024-10-25 19:43:40|199883.6|199758.6|199892.3|199767.3|199892.5|199767.5|199883.6|199758.6|12
1729885430000|2024-10-25 19:43:50|199892|199767|199881.5|199756.5|199894.1|199769.1|199881|199756|12
1729885440000|2024-10-25 19:44:00|199881.9|199756.9|199877.1|199752.1|199896.3|199771.3|199875.5|199750.5|15
1729885450000|2024-10-25 19:44:10|199877.3|199752.3|199888.7|199763.7|199895.9|199770.9|199877.3|199752.3|14
1729885460000|2024-10-25 19:44:20|199891.2|199766.2|199889.3|199764.3|199891.3|199766.3|199885.8|199760.8|8
1729885470000|2024-10-25 19:44:30|199889.5|199764.5|199890.5|199765.5|199892.9|199767.9|199889.5|199764.5|12
1729885480000|2024-10-25 19:44:40|199888.5|199763.5|199838.3|199713.3|199888.6|199763.6|199833.2|199708.2|29
1729885490000|2024-10-25 19:44:50|199838.7|199713.7|199837.2|199712.2|199843.2|199718.2|199836.4|199711.4|27
1729885500000|2024-10-25 19:45:00|199839.1|199714.1|199838.6|199713.6|199851.4|199726.4|199834.6|199709.6|21
1729885510000|2024-10-25 19:45:10|199838.9|199713.9|199836.6|199711.6|199838.9|199713.9|199836.4|199711.4|9
1729885520000|2024-10-25 19:45:20|199837.1|199712.1|199839.1|199714.1|199839.8|199714.8|199834.7|199709.7|13
1729885530000|2024-10-25 19:45:30|199838.7|199713.7|199833.4|199708.4|199838.7|199713.7|199831.7|199706.7|6
1729885540000|2024-10-25 19:45:40|199833.5|199708.5|199838.3|199713.3|199844.1|199719.1|199833.5|199708.5|10
1729885550000|2024-10-25 19:45:50|199841.9|199716.9|199837.9|199712.9|199841.9|199716.9|199837.4|199712.4|7
1729885560000|2024-10-25 19:46:00|199836.4|199711.4|199836.9|199711.9|199840.6|199715.6|199833.8|199708.8|9
1729885570000|2024-10-25 19:46:10|199837.1|199712.1|199833.7|199708.7|199837.1|199712.1|199833.7|199708.7|8
1729885580000|2024-10-25 19:46:20|199833.4|199708.4|199810|199685|199833.9|199708.9|199806|199681|8
1729885590000|2024-10-25 19:46:30|199808.4|199683.4|199780.6|199655.6|199808.4|199683.4|199779.7|199654.7|19
1729885600000|2024-10-25 19:46:40|199782.7|199657.7|199779.5|199654.5|199782.9|199657.9|199779.5|199654.5|8
1729885610000|2024-10-25 19:46:50|199779.7|199654.7|199779|199654|199786.1|199661.1|199776.2|199651.2|12
1729885620000|2024-10-25 19:47:00|199776|199651|199774.8|199649.8|199776|199651|199765|199640|30
1729885630000|2024-10-25 19:47:10|199768.1|199643.1|199769.7|199644.7|199771.4|199646.4|199768.1|199643.1|17
1729885640000|2024-10-25 19:47:20|199770.2|199645.2|199771.7|199721.7|199774.4|199722.6|199759.5|199643.7|20
1729885650000|2024-10-25 19:47:30|199768.3|199718.3|199769.6|199719.6|199773.2|199723.2|199763|199713|18
1729885660000|2024-10-25 19:47:40|199771.3|199721.3|199765.4|199715.4|199774.9|199724.9|199764.5|199714.5|20
1729885670000|2024-10-25 19:47:50|199765.5|199715.5|199767.5|199717.5|199768.3|199718.3|199762.2|199712.2|14
1729885680000|2024-10-25 19:48:00|199767.6|199717.6|199764.5|199714.5|199767.6|199717.6|199764.2|199714.2|15
1729885690000|2024-10-25 19:48:10|199764.3|199714.3|199764|199714|199764.5|199714.5|199763.6|199713.6|9
1729885700000|2024-10-25 19:48:20|199763.8|199713.8|199765.7|199640.7|199766.6|199713.8|199724.4|199640.1|24
1729885710000|2024-10-25 19:48:30|199766.4|199641.4|199767.7|199642.7|199771.1|199646.1|199766.2|199641.2|19
1729885720000|2024-10-25 19:48:40|199772|199647|199768.4|199643.4|199772|199647|199767.7|199642.7|20
1729885730000|2024-10-25 19:48:50|199769.1|199644.1|199768.8|199643.8|199769.6|199644.6|199768.8|199643.8|23
1729885740000|2024-10-25 19:49:00|199768.4|199643.4|199786.6|199661.6|199786.6|199661.6|199766|199641|21
1729885750000|2024-10-25 19:49:10|199785.7|199660.7|199778.7|199653.7|199786.7|199661.7|199774|199649|13
1729885760000|2024-10-25 19:49:20|199778.5|199653.5|199776.5|199651.5|199778.5|199653.5|199771.6|199646.6|11
1729885770000|2024-10-25 19:49:30|199776|199651|199775.5|199650.5|199776.5|199651.5|199775|199650|5
1729885780000|2024-10-25 19:49:40|199776.2|199651.2|199776.3|199651.3|199776.9|199651.9|199770.1|199645.1|6
1729885790000|2024-10-25 19:49:50|199776|199651|199777|199652|199777.5|199652.5|199767.4|199642.4|16
1729885800000|2024-10-25 19:50:00|199770|199645|199772.2|199647.2|199775.6|199650.6|199770|199645|27
1729885810000|2024-10-25 19:50:10|199773|199648|199772.7|199647.7|199773|199648|199771.8|199646.8|24
1729885820000|2024-10-25 19:50:20|199771.8|199646.8|199771.8|199646.8|199773|199648|199771.5|199646.5|23
1729885830000|2024-10-25 19:50:30|199772.2|199647.2|199768.5|199643.5|199773.2|199648.2|199767.5|199642.5|17
1729885840000|2024-10-25 19:50:40|199771|199646|199764.7|199639.7|199773|199648|199764.7|199639.7|24
1729885850000|2024-10-25 19:50:50|199764.5|199639.5|199774.4|199649.4|199775.3|199650.3|199764.5|199639.5|18
1729885860000|2024-10-25 19:51:00|199774.2|199649.2|199774.6|199649.6|199775.1|199650.1|199773.6|199648.6|21
1729885870000|2024-10-25 19:51:10|199774.4|199649.4|199769|199644|199778.7|199653.7|199765.6|199640.6|29
1729885880000|2024-10-25 19:51:20|199768.6|199643.6|199768.6|199643.6|199777|199652|199767.4|199642.4|23
1729885890000|2024-10-25 19:51:30|199769.1|199644.1|199774|199649|199777.4|199652.4|199766.9|199641.9|30
1729885900000|2024-10-25 19:51:40|199767.4|199642.4|199769.8|199644.8|199773.9|199648.9|199766.5|199641.5|27
1729885910000|2024-10-25 19:51:50|199770.3|199645.3|199766.5|199641.5|199773.1|199648.1|199765.7|199640.7|21
1729885920000|2024-10-25 19:52:00|199766.1|199641.1|199775.3|199650.3|199778.9|199653.9|199765.8|199640.8|23
1729885930000|2024-10-25 19:52:10|199768.5|199643.5|199772.4|199647.4|199779.1|199654.1|199768.5|199643.5|29
1729885940000|2024-10-25 19:52:20|199769.9|199644.9|199776.3|199651.3|199778.2|199653.2|199769.4|199644.4|29
1729885950000|2024-10-25 19:52:30|199762.3|199712.3|199798.6|199748.6|199800.8|199750.8|199762.3|199712.3|19
1729885960000|2024-10-25 19:52:40|199800.1|199750.1|199813|199763|199814.5|199764.5|199799.1|199749.1|25
1729885970000|2024-10-25 19:52:50|199812.7|199762.7|199814|199764|199815.6|199765.6|199812.4|199762.4|22
1729885980000|2024-10-25 19:53:00|199816.7|199766.7|199815.7|199765.7|199817.9|199767.9|199812.1|199762.1|21
1729885990000|2024-10-25 19:53:10|199816|199766|199816.2|199766.2|199816.6|199766.6|199811.1|199761.1|22
1729886000000|2024-10-25 19:53:20|199818.2|199768.2|199814|199764|199818.5|199768.5|199813.2|199763.2|25
1729886010000|2024-10-25 19:53:30|199813.6|199763.6|199812.6|199762.6|199815.1|199765.1|199812.6|199762.6|16
1729886020000|2024-10-25 19:53:40|199814.3|199764.3|199738.1|199688.1|199814.3|199764.3|199738.1|199688.1|24
1729886030000|2024-10-25 19:53:50|199740.4|199690.4|199732.8|199682.8|199740.4|199690.4|199730.2|199680.2|38
1729886040000|2024-10-25 19:54:00|199733.9|199683.9|199725.1|199675.1|199733.9|199683.9|199725.1|199675.1|31
1729886050000|2024-10-25 19:54:10|199724.6|199674.6|199731.5|199681.5|199731.8|199681.8|199721.7|199671.7|19
1729886060000|2024-10-25 19:54:20|199730.7|199680.7|199726.9|199676.9|199731.7|199681.7|199724.9|199674.9|27
1729886070000|2024-10-25 19:54:30|199725.3|199675.3|199724.7|199674.7|199725.3|199675.3|199724.1|199674.1|7
1729886080000|2024-10-25 19:54:40|199725.1|199675.1|199726.1|199676.1|199729.7|199679.7|199723.7|199673.7|16
1729886090000|2024-10-25 19:54:50|199726.4|199676.4|199726.5|199676.5|199727.8|199677.8|199726.1|199676.1|9
1729886100000|2024-10-25 19:55:00|199729.7|199679.7|199776.8|199726.8|199780.1|199730.1|199729.7|199679.7|30
1729886110000|2024-10-25 19:55:10|199777.3|199727.3|199844.9|199719.9|199850|199732.6|199777.3|199697.2|26
1729886120000|2024-10-25 19:55:20|199817.5|199692.5|199834.5|199709.5|199834.5|199709.5|199810.2|199685.2|21
1729886130000|2024-10-25 19:55:30|199834.7|199709.7|199828.2|199703.2|199834.9|199709.9|199817.2|199692.2|24
1729886140000|2024-10-25 19:55:40|199827.4|199702.4|199822.1|199697.1|199828.6|199703.6|199821.2|199696.2|33
1729886150000|2024-10-25 19:55:50|199825.2|199700.2|199818.3|199693.3|199829.9|199704.9|199814.9|199689.9|28
1729886160000|2024-10-25 19:56:00|199817.6|199692.6|199819.5|199694.5|199819.5|199694.5|199811.3|199686.3|26
1729886170000|2024-10-25 19:56:10|199818.8|199693.8|199817.1|199692.1|199820.1|199695.1|199809.3|199684.3|17
1729886180000|2024-10-25 19:56:20|199816.3|199691.3|199816.1|199691.1|199817.1|199692.1|199815.6|199690.6|28
1729886190000|2024-10-25 19:56:30|199815.8|199690.8|199816.7|199691.7|199817.1|199692.1|199812.1|199687.1|25
1729886200000|2024-10-25 19:56:40|199817|199692|199816.9|199691.9|199817.7|199692.7|199813.3|199688.3|17
1729886210000|2024-10-25 19:56:50|199817|199692|199804.7|199679.7|199817.5|199692.5|199800.9|199675.9|22
1729886220000|2024-10-25 19:57:00|199785|199660|199793.7|199668.7|199795.3|199670.3|199781.5|199656.5|21
1729886230000|2024-10-25 19:57:10|199788.2|199663.2|199789.4|199664.4|199792|199667|199785|199660|11
1729886240000|2024-10-25 19:57:20|199789|199664|199791.3|199666.3|199792.7|199667.7|199784.9|199659.9|14
1729886250000|2024-10-25 19:57:30|199791.5|199666.5|199793.4|199668.4|199794.4|199669.4|199790.3|199665.3|6
1729886260000|2024-10-25 19:57:40|199790.3|199665.3|199751.1|199626.1|199790.3|199665.3|199745.7|199620.7|17
1729886270000|2024-10-25 19:57:50|199751.6|199626.6|199754.7|199629.7|199754.7|199629.7|199735.3|199610.3|18
1729886280000|2024-10-25 19:58:00|199757.4|199632.4|199773.6|199648.6|199781.1|199656.1|199757.4|199632.4|18
1729886290000|2024-10-25 19:58:10|199779.7|199654.7|199793.4|199668.4|199799.2|199674.2|199775.2|199650.2|16
1729886300000|2024-10-25 19:58:20|199794.6|199669.6|199809.7|199684.7|199810.9|199685.9|199794.6|199669.6|19
1729886310000|2024-10-25 19:58:30|199810.9|199685.9|199806.2|199681.2|199810.9|199685.9|199805.5|199680.5|13
1729886320000|2024-10-25 19:58:40|199803.4|199678.4|199802.2|199677.2|199805.2|199680.2|199801.4|199676.4|12
1729886330000|2024-10-25 19:58:50|199802.5|199677.5|199806.1|199681.1|199806.1|199681.1|199802|199677|9
1729886340000|2024-10-25 19:59:00|199805.8|199680.8|199807.1|199682.1|199808.7|199683.7|199803.1|199678.1|29
1729886350000|2024-10-25 19:59:10|199807.2|199682.2|199795.2|199670.2|199807.3|199682.3|199795.2|199670.2|26
1729886360000|2024-10-25 19:59:20|199795.9|199670.9|199799.1|199674.1|199800.7|199675.7|199795.9|199670.9|12
1729886370000|2024-10-25 19:59:30|199798.9|199673.9|199795.3|199670.3|199805.6|199680.6|199793.1|199668.1|18
1729886380000|2024-10-25 19:59:40|199795.1|199670.1|199794.3|199669.3|199795.3|199670.3|199794.3|199669.3|8
1729886390000|2024-10-25 19:59:50|199795.5|199670.5|199794|199669|199795.5|199670.5|199792.5|199667.5|18
1729886400000|2024-10-25 20:00:00|199791.6|199666.6|199814.6|199687.9|199827.6|199691.2|199791.6|199666.6|14
1729886410000|2024-10-25 20:00:10|199814|199688|199815|199690|199817.4|199692.4|199812.4|199687.4|9
1729886420000|2024-10-25 20:00:20|199825.7|199679.8|199825.7|199679.8|199825.7|199679.8|199825.7|199679.8|1
1729886430000|2024-10-25 20:00:30|199830|199678.6|199826.2|199679|199830.7|199679|199826.2|199678.6|5
1729886440000|2024-10-25 20:00:40|199829.8|199678.9|199826.3|199679.5|199831.8|199684|199825.8|199678.9|8
1729886450000|2024-10-25 20:00:50|199830|199679.1|199814.8|199655.3|199830|199679.6|199805.8|199654.8|12
1729886460000|2024-10-25 20:01:00|199816.1|199654|199773.1|199634.7|199816.1|199654|199770.2|199629.4|32
1729886470000|2024-10-25 20:01:10|199773.4|199634.8|199770.8|199638.6|199773.4|199639.1|199761|199630.8|18
1729886480000|2024-10-25 20:01:20|199768.2|199636.9|199788.6|199643|199788.6|199643.8|199768.2|199636.9|31
1729886490000|2024-10-25 20:01:30|199784.5|199644.8|199783.8|199645.7|199790.1|199647.7|199768|199634.7|26
1729886500000|2024-10-25 20:01:40|199790.1|199641.7|199726.6|199601.6|199790.1|199645.7|199722.6|199592.9|16
1729886510000|2024-10-25 20:01:50|199727.7|199602.7|199726.6|199601.6|199729.1|199604.1|199719.5|199594.5|16
1729886520000|2024-10-25 20:02:00|199727.3|199602.3|199746.8|199618.5|199746.8|199621|199723.5|199598.5|26
1729886530000|2024-10-25 20:02:10|199747.4|199619.1|199751.6|199626.6|199754.6|199629.6|199736.1|199609|34
1729886540000|2024-10-25 20:02:20|199752|199627|199752.7|199627.7|199754.6|199629.6|199751|199626|21
1729886550000|2024-10-25 20:02:30|199762.9|199637.9|199764.2|199639.2|199764.2|199639.2|199760.3|199635.3|9
1729886560000|2024-10-25 20:02:40|199764.7|199639.7|199769.9|199644.9|199770|199645|199759.1|199634.1|10
1729886580000|2024-10-25 20:03:00|199768|199643|199766.8|199641.8|199770.3|199645.3|199766.8|199641.8|4
1729886590000|2024-10-25 20:03:10|199766.6|199641.6|199769|199644|199769.8|199644.8|199766.6|199641.6|7
1729886600000|2024-10-25 20:03:20|199771|199646|199762.5|199637.5|199771|199646|199762.4|199637.4|17
1729886610000|2024-10-25 20:03:30|199761.8|199636.8|199765|199640|199765.8|199640.8|199759.9|199634.9|28
1729886620000|2024-10-25 20:03:40|199763.6|199638.6|199759.8|199634.8|199765.2|199640.2|199758.3|199633.3|22
1729886630000|2024-10-25 20:03:50|199760.6|199635.6|199763.5|199638.5|199765.9|199640.9|199759.2|199634.2|26
1729886640000|2024-10-25 20:04:00|199760.5|199635.5|199767.4|199642.4|199768.7|199643.7|199760.5|199635.5|30
1729886650000|2024-10-25 20:04:10|199764.8|199639.8|199767.1|199642.1|199767.1|199642.1|199762.7|199637.7|10
1729886660000|2024-10-25 20:04:20|199768.5|199643.5|199773.7|199648.7|199779.6|199654.6|199766|199641|26
1729886670000|2024-10-25 20:04:30|199775.1|199650.1|199789|199664|199795|199670|199775.1|199650.1|17
1729886680000|2024-10-25 20:04:40|199789.9|199664.9|199789.7|199664.7|199793.3|199668.3|199789.7|199664.7|5
1729886690000|2024-10-25 20:04:50|199791.1|199666.1|199792.5|199667.5|199799.8|199674.8|199789.4|199664.4|22
1729886700000|2024-10-25 20:05:00|199799.2|199674.2|199771.3|199646.3|199799.2|199674.2|199768.5|199643.5|29
1729886710000|2024-10-25 20:05:10|199773.8|199648.8|199753.6|199628.6|199773.9|199648.9|199750.7|199625.7|21
1729886720000|2024-10-25 20:05:20|199750.5|199625.5|199753.1|199628.1|199760.8|199635.8|199750.5|199625.5|31
1729886730000|2024-10-25 20:05:30|199758.5|199633.5|199753.9|199628.9|199760|199635|199753.3|199628.3|31
1729886740000|2024-10-25 20:05:40|199753.6|199628.6|199763.2|199638.2|199764.6|199639.6|199753.3|199628.3|23
1729886750000|2024-10-25 20:05:50|199764.4|199639.4|199774.6|199649.6|199779.6|199654.6|199758.4|199633.4|17
1729886760000|2024-10-25 20:06:00|199775.4|199650.4|199767.4|199642.4|199776|199651|199767.4|199642.4|10
1729886770000|2024-10-25 20:06:10|199768.5|199643.5|199764.2|199639.2|199768.5|199643.5|199764|199639|7
1729886780000|2024-10-25 20:06:20|199767.5|199642.5|199775.5|199650.5|199776.3|199651.3|199763.5|199638.5|12
1729886790000|2024-10-25 20:06:30|199774.2|199649.2|199767.9|199642.9|199776.3|199651.3|199767.7|199642.7|11
1729886800000|2024-10-25 20:06:40|199767.1|199642.1|199753.9|199628.9|199767.1|199642.1|199752.4|199627.4|9
1729886810000|2024-10-25 20:06:50|199753.3|199628.3|199754.6|199629.6|199754.6|199629.6|199748.6|199623.6|7
1729886820000|2024-10-25 20:07:00|199748.3|199623.3|199754|199629|199756.9|199631.9|199747.6|199622.6|17
1729886830000|2024-10-25 20:07:10|199749.1|199624.1|199754|199629|199755.2|199630.2|199748.6|199623.6|9
1729886840000|2024-10-25 20:07:20|199753.9|199628.9|199761.2|199636.2|199762.3|199637.3|199753.9|199628.9|20
1729886850000|2024-10-25 20:07:30|199759.7|199634.7|199755|199630|199761.9|199636.9|199752.2|199627.2|19
1729886860000|2024-10-25 20:07:40|199751.6|199626.6|199755.4|199630.4|199755.4|199630.4|199751.6|199626.6|2
1729886870000|2024-10-25 20:07:50|199751.7|199626.7|199772.7|199647.7|199775.3|199650.3|199751.1|199626.1|28
1729886880000|2024-10-25 20:08:00|199769.6|199644.6|199788.7|199663.7|199793.6|199668.6|199769.6|199644.6|17
1729886890000|2024-10-25 20:08:10|199784.1|199659.1|199789.6|199664.6|199791|199666|199784.1|199659.1|13
1729886900000|2024-10-25 20:08:20|199785.5|199660.5|199790.3|199665.3|199790.3|199665.3|199785.5|199660.5|7
1729886910000|2024-10-25 20:08:30|199789.8|199664.8|199789.3|199664.3|199790.1|199665.1|199789.3|199664.3|4
1729886920000|2024-10-25 20:08:40|199789.9|199664.9|199788.2|199663.2|199790.9|199665.9|199788.2|199663.2|3
1729886930000|2024-10-25 20:08:50|199790.8|199665.8|199789|199664|199790.8|199665.8|199786.3|199661.3|8
1729886940000|2024-10-25 20:09:00|199786.6|199661.6|199784.6|199659.6|199790.3|199665.3|199753.5|199628.5|18
1729886950000|2024-10-25 20:09:10|199786.9|199661.9|199787.9|199662.9|199787.9|199662.9|199786.9|199661.9|2
1729886960000|2024-10-25 20:09:20|199787.1|199662.1|199788.4|199663.4|199788.4|199663.4|199782.2|199657.2|8
1729886970000|2024-10-25 20:09:30|199784.4|199659.4|199781|199656|199788|199663|199781|199656|12
1729886980000|2024-10-25 20:09:40|199778.4|199653.4|199795.8|199670.8|199795.8|199670.8|199765.1|199640.1|21
1729886990000|2024-10-25 20:09:50|199791.8|199666.8|199790.2|199665.2|199791.8|199666.8|199785.9|199660.9|7
1729887000000|2024-10-25 20:10:00|199790.1|199665.1|199775.8|199650.8|199790.1|199665.1|199770.4|199645.4|17
1729887010000|2024-10-25 20:10:10|199781.7|199656.7|199775.6|199650.6|199781.7|199656.7|199775.6|199650.6|8
1729887020000|2024-10-25 20:10:20|199779.2|199654.2|199775.6|199650.6|199780.5|199655.5|199765.3|199640.3|15
1729887030000|2024-10-25 20:10:30|199777.4|199652.4|199776.6|199651.6|199777.7|199652.7|199771.9|199646.9|19
1729887040000|2024-10-25 20:10:40|199776.7|199651.7|199776.7|199651.7|199776.7|199651.7|199771.8|199646.8|5
1729887050000|2024-10-25 20:10:50|199776.5|199651.5|199776.3|199651.3|199776.5|199651.5|199772.3|199647.3|4
1729887060000|2024-10-25 20:11:00|199776.6|199651.6|199775.4|199650.4|199776.6|199651.6|199771.1|199646.1|10
1729887070000|2024-10-25 20:11:10|199770.9|199645.9|199775.2|199650.2|199775.2|199650.2|199770.2|199645.2|4
1729887080000|2024-10-25 20:11:20|199769.2|199644.2|199757.5|199632.5|199769.2|199644.2|199749.7|199624.7|10
1729887090000|2024-10-25 20:11:30|199756.9|199631.9|199757.6|199632.6|199760.4|199635.4|199756.9|199631.9|3
1729887100000|2024-10-25 20:11:40|199756.3|199631.3|199763.9|199638.9|199763.9|199638.9|199755.7|199630.7|15
1729887110000|2024-10-25 20:11:50|199761.9|199636.9|199762.9|199637.9|199762.9|199637.9|199761.9|199636.9|2
1729887120000|2024-10-25 20:12:00|199763.6|199638.6|199766.2|199641.2|199769.8|199644.8|199754.8|199629.8|21
1729887130000|2024-10-25 20:12:10|199768.8|199643.8|199796|199671|199802.1|199677.1|199765.5|199640.5|19
1729887140000|2024-10-25 20:12:20|199797.9|199672.9|199807.2|199682.2|199807.2|199682.2|199795.8|199670.8|15
1729887150000|2024-10-25 20:12:30|199806.6|199681.6|199804.1|199679.1|199806.6|199681.6|199804.1|199679.1|3
1729887160000|2024-10-25 20:12:40|199796.6|199671.6|199802.9|199677.9|199802.9|199677.9|199796.6|199671.6|3
1729887170000|2024-10-25 20:12:50|199797.5|199672.5|199800|199675|199803.1|199678.1|199792.2|199667.2|10
1729887180000|2024-10-25 20:13:00|199795.3|199670.3|199800.8|199675.8|199801.3|199676.3|199795.3|199670.3|18
1729887190000|2024-10-25 20:13:10|199802.1|199677.1|199800.2|199675.2|199802.9|199677.9|199795.4|199670.4|13
1729887200000|2024-10-25 20:13:20|199795|199670|199798.6|199673.6|199801.5|199676.5|199784.7|199659.7|4
1729887210000|2024-10-25 20:13:30|199801.1|199676.1|199803.9|199678.9|199804.1|199679.1|199796.2|199671.2|6
1729887220000|2024-10-25 20:13:40|199802.2|199677.2|199803.4|199678.4|199803.6|199678.6|199799.5|199674.5|7
1729887240000|2024-10-25 20:14:00|199799.4|199674.4|199806.8|199681.8|199808.3|199683.3|199794.9|199669.9|14
1729887250000|2024-10-25 20:14:10|199807.2|199682.2|199804.6|199679.6|199807.2|199682.2|199804.6|199679.6|15
1729887260000|2024-10-25 20:14:20|199806.8|199681.8|199806.8|199681.8|199806.8|199681.8|199806.8|199681.8|1
1729887270000|2024-10-25 20:14:30|199804.6|199679.6|199804.8|199679.8|199807.2|199682.2|199803.4|199678.4|13
1729887280000|2024-10-25 20:14:40|199801.8|199676.8|199806.8|199681.8|199806.8|199681.8|199801.3|199676.3|9
1729887290000|2024-10-25 20:14:50|199802.8|199677.8|199802.6|199677.6|199805.7|199680.7|199802.6|199677.6|9
1729887300000|2024-10-25 20:15:00|199798.5|199673.5|199801|199676|199801|199676|199798.5|199673.5|2
1729887310000|2024-10-25 20:15:10|199794.9|199669.9|199795.8|199670.8|199801.4|199676.4|199794.9|199669.9|10
1729887320000|2024-10-25 20:15:20|199801.4|199676.4|199800.7|199675.7|199801.4|199676.4|199795.8|199670.8|3
1729887330000|2024-10-25 20:15:30|199793.8|199668.8|199798.4|199673.4|199798.4|199673.4|199792.2|199667.2|5
1729887350000|2024-10-25 20:15:50|199798.6|199673.6|199798.6|199673.6|199798.6|199673.6|199798.6|199673.6|1
1729887360000|2024-10-25 20:16:00|199801.1|199676.1|199801|199676|199802|199677|199801|199676|3
1729887370000|2024-10-25 20:16:10|199797.9|199672.9|199805.8|199680.8|199808.6|199683.6|199797.9|199672.9|4
1729887380000|2024-10-25 20:16:20|199803.7|199678.7|199806.8|199681.8|199807.1|199682.1|199801.2|199676.2|7
1729887390000|2024-10-25 20:16:30|199801.1|199676.1|199805.6|199680.6|199806.3|199681.3|199800.9|199675.9|11
1729887400000|2024-10-25 20:16:40|199807.4|199682.4|199823.7|199698.7|199826.7|199701.7|199807.4|199682.4|10
1729887410000|2024-10-25 20:16:50|199823.8|199698.8|199823.8|199698.8|199823.8|199698.8|199823.8|199698.8|1
1729887420000|2024-10-25 20:17:00|199822|199697|199830.1|199705.1|199837.2|199712.2|199817.6|199692.6|14
1729887430000|2024-10-25 20:17:10|199828.2|199703.2|199820.6|199695.6|199828.2|199703.2|199814.4|199689.4|14
1729887440000|2024-10-25 20:17:20|199822.1|199697.1|199817.4|199692.4|199828.2|199703.2|199817.4|199692.4|7
1729887450000|2024-10-25 20:17:30|199821.2|199696.2|199828.8|199703.8|199829.5|199704.5|199816.7|199691.7|19
1729887460000|2024-10-25 20:17:40|199832.1|199707.1|199828.6|199703.6|199837.5|199712.5|199827.5|199702.5|12
1729887470000|2024-10-25 20:17:50|199829|199704|199851|199726|199851|199726|199829|199704|5
1729887480000|2024-10-25 20:18:00|199845.3|199720.3|199853.7|199728.7|199854.7|199729.7|199845.3|199720.3|15
1729887490000|2024-10-25 20:18:10|199853.6|199728.6|199853.5|199728.5|199854.2|199729.2|199851.7|199726.7|9
1729887500000|2024-10-25 20:18:20|199854.7|199729.7|199870.9|199745.9|199873.2|199748.2|199854.7|199729.7|13
1729887510000|2024-10-25 20:18:30|199866.4|199741.4|199867.8|199742.8|199872.9|199747.9|199863.4|199738.4|15
1729887520000|2024-10-25 20:18:40|199869.9|199744.9|199870.6|199745.6|199874.2|199749.2|199869.9|199744.9|10
1729887530000|2024-10-25 20:18:50|199871.9|199746.9|199872.9|199747.9|199874.3|199749.3|199871.6|199746.6|5
1729887540000|2024-10-25 20:19:00|199871.1|199746.1|199862.9|199737.9|199871.1|199746.1|199857.7|199732.7|6
1729887560000|2024-10-25 20:19:20|199862.3|199737.3|199862|199737|199862.3|199737.3|199857.5|199732.5|6
1729887580000|2024-10-25 20:19:40|199854.9|199729.9|199860.2|199735.2|199860.2|199735.2|199854.9|199729.9|3
1729887590000|2024-10-25 20:19:50|199858.4|199733.4|199862.2|199737.2|199862.2|199737.2|199858.4|199733.4|4
1729887600000|2024-10-25 20:20:00|199861.5|199736.5|199865.8|199740.8|199866.1|199741.1|199860.9|199735.9|11
1729887610000|2024-10-25 20:20:10|199860.7|199735.7|199865.1|199740.1|199865.7|199740.7|199860.5|199735.5|4
1729887620000|2024-10-25 20:20:20|199867.1|199742.1|199865.4|199740.4|199867.1|199742.1|199865.4|199740.4|2
1729887630000|2024-10-25 20:20:30|199865.5|199740.5|199865.8|199740.8|199866.5|199741.5|199860.7|199735.7|7
1729887640000|2024-10-25 20:20:40|199864|199739|199863.7|199738.7|199866.1|199741.1|199863.7|199738.7|5
1729887650000|2024-10-25 20:20:50|199860|199735|199863.8|199738.8|199865.6|199740.6|199860|199735|4
1729887660000|2024-10-25 20:21:00|199866|199741|199863.6|199738.6|199866|199741|199863.6|199738.6|3
1729887680000|2024-10-25 20:21:20|199865.2|199740.2|199865.2|199740.2|199865.2|199740.2|199865.2|199740.2|1
1729887690000|2024-10-25 20:21:30|199866.9|199741.9|199866.5|199741.5|199867.5|199742.5|199866.5|199741.5|3
1729887700000|2024-10-25 20:21:40|199860.9|199735.9|199848.3|199723.3|199860.9|199735.9|199848.2|199723.2|5
1729887710000|2024-10-25 20:21:50|199850.3|199725.3|199850.3|199725.3|199850.3|199725.3|199848.7|199723.7|6
1729887720000|2024-10-25 20:22:00|199848.8|199723.8|199850.5|199725.5|199850.6|199725.6|199848.8|199723.8|7
1729887730000|2024-10-25 20:22:10|199848.7|199723.7|199850.4|199725.4|199850.4|199725.4|199848.7|199723.7|3
1729887740000|2024-10-25 20:22:20|199849.9|199724.9|199849.9|199724.9|199849.9|199724.9|199848.2|199723.2|5
1729887750000|2024-10-25 20:22:30|199848.3|199723.3|199849.8|199724.8|199849.9|199724.9|199848.3|199723.3|6
1729887760000|2024-10-25 20:22:40|199848.3|199723.3|199849.8|199724.8|199849.9|199724.9|199848.3|199723.3|6
1729887790000|2024-10-25 20:23:10|199849.1|199724.1|199849.1|199724.1|199849.1|199724.1|199849.1|199724.1|1
1729887800000|2024-10-25 20:23:20|199849.5|199724.5|199849.5|199724.5|199849.5|199724.5|199849.5|199724.5|1
1729887820000|2024-10-25 20:23:40|199849|199724|199849|199724|199849|199724|199849|199724|1
1729887830000|2024-10-25 20:23:50|199848.4|199723.4|199847|199722|199848.4|199723.4|199847|199722|2
1729887840000|2024-10-25 20:24:00|199849.6|199724.6|199850.5|199725.5|199850.5|199725.5|199847.7|199722.7|6
1729887850000|2024-10-25 20:24:10|199848.9|199723.9|199850.8|199725.8|199857.2|199732.2|199848.9|199723.9|5
1729887860000|2024-10-25 20:24:20|199849.8|199724.8|199848.9|199723.9|199850|199725|199848.9|199723.9|5
1729887900000|2024-10-25 20:25:00|199848.8|199723.8|199848.8|199723.8|199848.8|199723.8|199848.8|199723.8|1
1729887920000|2024-10-25 20:25:20|199849.2|199724.2|199850.9|199725.9|199850.9|199725.9|199849.2|199724.2|2
1729887930000|2024-10-25 20:25:30|199850.1|199725.1|199851.2|199726.2|199851.2|199726.2|199850.1|199725.1|2
1729887940000|2024-10-25 20:25:40|199850.1|199725.1|199851.2|199726.2|199851.6|199726.6|199849.5|199724.5|6
1729887950000|2024-10-25 20:25:50|199851.1|199726.1|199850.4|199725.4|199852.8|199727.8|199850.4|199725.4|4
1729887960000|2024-10-25 20:26:00|199852.4|199727.4|199851.4|199726.4|199852.4|199727.4|199849.4|199724.4|8
1729887970000|2024-10-25 20:26:10|199850.7|199725.7|199850.3|199725.3|199852.7|199727.7|199849.8|199724.8|5
1729887980000|2024-10-25 20:26:20|199852.5|199727.5|199850.8|199725.8|199852.5|199727.5|199848.9|199723.9|7
1729887990000|2024-10-25 20:26:30|199850.3|199725.3|199850.7|199725.7|199852.3|199727.3|199848.7|199723.7|16
1729888000000|2024-10-25 20:26:40|199852.5|199727.5|199851|199726|199852.9|199727.9|199849|199724|10
1729888010000|2024-10-25 20:26:50|199850.8|199725.8|199850.3|199725.3|199852.5|199727.5|199848.9|199723.9|11
1729888020000|2024-10-25 20:27:00|199852.5|199727.5|199848.9|199723.9|199852.5|199727.5|199848.8|199723.8|7
1729888030000|2024-10-25 20:27:10|199852.5|199727.5|199850.3|199725.3|199852.5|199727.5|199850.3|199725.3|6
1729888040000|2024-10-25 20:27:20|199852.5|199727.5|199849|199724|199852.5|199727.5|199849|199724|14
1729888050000|2024-10-25 20:27:30|199852.5|199727.5|199850.5|199725.5|199852.5|199727.5|199849.7|199724.7|14
1729888060000|2024-10-25 20:27:40|199850.4|199725.4|199851.9|199726.9|199852.4|199727.4|199850.3|199725.3|6
1729888070000|2024-10-25 20:27:50|199850.3|199725.3|199852.5|199727.5|199852.5|199727.5|199850.2|199725.2|5
1729888080000|2024-10-25 20:28:00|199851.9|199726.9|199851.2|199726.2|199852.3|199727.3|199851.2|199726.2|4
1729888090000|2024-10-25 20:28:10|199850|199725|199852.2|199727.2|199852.2|199727.2|199850|199725|6
1729888100000|2024-10-25 20:28:20|199850.8|199725.8|199851.9|199726.9|199852.2|199727.2|199850.4|199725.4|13
1729888110000|2024-10-25 20:28:30|199850.4|199725.4|199851.9|199726.9|199851.9|199726.9|199850.4|199725.4|12
1729888120000|2024-10-25 20:28:40|199850.8|199725.8|199851.9|199726.9|199851.9|199726.9|199850.4|199725.4|16
1729888130000|2024-10-25 20:28:50|199850.7|199725.7|199865.1|199740.1|199865.1|199740.1|199846.8|199721.8|12
1729888140000|2024-10-25 20:29:00|199863.8|199738.8|199842.6|199717.6|199863.8|199738.8|199829.1|199704.1|17
1729888150000|2024-10-25 20:29:10|199832.8|199707.8|199832.8|199707.8|199844.3|199719.3|199832.8|199707.8|8
1729888160000|2024-10-25 20:29:20|199831.8|199706.8|199832.3|199707.3|199837.9|199712.9|199831.4|199706.4|5
1729888170000|2024-10-25 20:29:30|199837.9|199712.9|199832.4|199707.4|199838.5|199713.5|199832.4|199707.4|8
1729888180000|2024-10-25 20:29:40|199838|199713|199834.8|199709.8|199841.7|199716.7|199832.2|199707.2|11
1729888200000|2024-10-25 20:30:00|199834.2|199709.2|199833.2|199708.2|199840.4|199715.4|199833.2|199708.2|8
1729888210000|2024-10-25 20:30:10|199832.5|199707.5|199834.4|199709.4|199840.2|199715.2|199832.5|199707.5|9
1729888220000|2024-10-25 20:30:20|199833.9|199708.9|199834.3|199709.3|199840.8|199715.8|199832.2|199707.2|25
1729888230000|2024-10-25 20:30:30|199835.7|199710.7|199830.2|199705.2|199840.7|199715.7|199830.2|199705.2|18
1729888250000|2024-10-25 20:30:50|199831.5|199706.5|199831.9|199706.9|199840.6|199715.6|199831.5|199706.5|5
1729888280000|2024-10-25 20:31:20|199829|199704|199798.6|199673.6|199829|199704|199797.5|199672.5|4
1729888290000|2024-10-25 20:31:30|199801.6|199676.6|199800.3|199675.3|199802.8|199677.8|199798.1|199673.1|16
1729888300000|2024-10-25 20:31:40|199798.8|199673.8|199799.8|199674.8|199802.8|199677.8|199798.8|199673.8|5
1729888310000|2024-10-25 20:31:50|199802.8|199677.8|199800.8|199675.8|199812.4|199687.4|199799.8|199674.8|7
1729888320000|2024-10-25 20:32:00|199802.8|199677.8|199819.4|199694.4|199822.1|199697.1|199802.8|199677.8|6
1729888330000|2024-10-25 20:32:10|199820.6|199695.6|199819.8|199694.8|199820.6|199695.6|199816.6|199691.6|3
1729888340000|2024-10-25 20:32:20|199821.7|199696.7|199820.1|199695.1|199822.7|199697.7|199819.9|199694.9|7
1729888350000|2024-10-25 20:32:30|199821.2|199696.2|199822.9|199697.9|199826.9|199701.9|199821.2|199696.2|4
1729888380000|2024-10-25 20:33:00|199817.9|199692.9|199821.7|199696.7|199821.7|199696.7|199817.9|199692.9|2
1729888400000|2024-10-25 20:33:20|199821.5|199696.5|199818.4|199693.4|199821.7|199696.7|199812.3|199687.3|11
1729888410000|2024-10-25 20:33:30|199818.8|199693.8|199818.4|199693.4|199818.8|199693.8|199818.4|199693.4|2
1729888420000|2024-10-25 20:33:40|199818.8|199693.8|199818.8|199693.8|199818.8|199693.8|199818.8|199693.8|1
1729888460000|2024-10-25 20:34:20|199818.7|199693.7|199819.9|199694.9|199819.9|199694.9|199818.2|199693.2|3
1729888470000|2024-10-25 20:34:30|199815.8|199690.8|199821.5|199696.5|199825.4|199700.4|199815.8|199690.8|5
1729888490000|2024-10-25 20:34:50|199825.6|199700.6|199825|199700|199830.4|199705.4|199825|199700|5
1729888500000|2024-10-25 20:35:00|199830.5|199705.5|199826.1|199701.1|199832.8|199707.8|199824.8|199699.8|6
1729888530000|2024-10-25 20:35:30|199831.2|199706.2|199825.8|199700.8|199831.2|199706.2|199825.8|199700.8|2
1729888560000|2024-10-25 20:36:00|199824.9|199699.9|199824.9|199699.9|199824.9|199699.9|199824.9|199699.9|1
1729888590000|2024-10-25 20:36:30|199825|199700|199823.6|199698.6|199825|199700|199823.6|199698.6|2
1729888600000|2024-10-25 20:36:40|199826.1|199701.1|199826.1|199701.1|199826.1|199701.1|199826.1|199701.1|1
1729888610000|2024-10-25 20:36:50|199829.3|199704.3|199822.6|199697.6|199829.3|199704.3|199822.6|199697.6|3
1729888620000|2024-10-25 20:37:00|199827.2|199702.2|199822.4|199697.4|199827.2|199702.2|199822.4|199697.4|2
1729888630000|2024-10-25 20:37:10|199823.4|199698.4|199823.4|199698.4|199823.4|199698.4|199823.4|199698.4|1
1729888650000|2024-10-25 20:37:30|199823.3|199698.3|199824.5|199699.5|199824.5|199699.5|199823.3|199698.3|2
1729888680000|2024-10-25 20:38:00|199824.4|199699.4|199822.2|199697.2|199829.7|199704.7|199822.2|199697.2|7
1729888690000|2024-10-25 20:38:10|199822.6|199697.6|199822.6|199697.6|199822.6|199697.6|199822.6|199697.6|1
1729888710000|2024-10-25 20:38:30|199826.6|199701.6|199829.9|199704.9|199834.4|199709.4|199826.6|199701.6|4
1729888720000|2024-10-25 20:38:40|199829.8|199704.8|199818.2|199693.2|199829.8|199704.8|199816.9|199691.9|8
1729888730000|2024-10-25 20:38:50|199821.8|199696.8|199818.3|199693.3|199821.8|199696.8|199818.3|199693.3|2
1729888740000|2024-10-25 20:39:00|199821.3|199696.3|199817.9|199692.9|199822.7|199697.7|199817.1|199692.1|9
1729888750000|2024-10-25 20:39:10|199818|199693|199819.5|199694.5|199819.5|199694.5|199818|199693|2
1729888760000|2024-10-25 20:39:20|199818.9|199693.9|199818.9|199693.9|199818.9|199693.9|199818.9|199693.9|1
1729888770000|2024-10-25 20:39:30|199821.2|199696.2|199820.5|199695.5|199821.2|199696.2|199820.5|199695.5|2
1729888780000|2024-10-25 20:39:40|199822.3|199697.3|199805.2|199680.2|199822.3|199697.3|199801.6|199676.6|6
1729888790000|2024-10-25 20:39:50|199806.9|199681.9|199817|199692|199818.4|199693.4|199806.1|199681.1|9
1729888800000|2024-10-25 20:40:00|199817.8|199692.8|199815.6|199690.6|199820|199695|199815.1|199690.1|5
1729888810000|2024-10-25 20:40:10|199815.4|199690.4|199815|199690|199815.4|199690.4|199815|199690|2
1729888820000|2024-10-25 20:40:20|199814|199689|199814.7|199689.7|199815.3|199690.3|199814|199689|4
1729888830000|2024-10-25 20:40:30|199811.6|199686.6|199814.6|199689.6|199814.6|199689.6|199811.6|199686.6|4
1729888840000|2024-10-25 20:40:40|199814.9|199689.9|199815.2|199690.2|199817.8|199692.8|199808.4|199683.4|8
1729888850000|2024-10-25 20:40:50|199814.8|199689.8|199815.4|199690.4|199815.4|199690.4|199811.5|199686.5|4
1729888860000|2024-10-25 20:41:00|199813.3|199688.3|199805.2|199680.2|199815.3|199690.3|199802|199677|7
1729888870000|2024-10-25 20:41:10|199802.7|199677.7|199803.3|199678.3|199810.1|199685.1|199801.3|199676.3|12
1729888880000|2024-10-25 20:41:20|199805.6|199680.6|199808.8|199683.8|199808.8|199683.8|199802.9|199677.9|12
1729888890000|2024-10-25 20:41:30|199809.4|199684.4|199813.3|199688.3|199813.3|199688.3|199809.4|199684.4|2
1729888900000|2024-10-25 20:41:40|199812.5|199687.5|199834.4|199709.4|199834.4|199709.4|199812.5|199687.5|3
1729888910000|2024-10-25 20:41:50|199833.1|199708.1|199827.6|199702.6|199833.1|199708.1|199827.6|199702.6|2
1729888930000|2024-10-25 20:42:10|199830.4|199705.4|199828.5|199703.5|199832.1|199707.1|199828.5|199703.5|6
1729888950000|2024-10-25 20:42:30|199826.4|199701.4|199826.4|199701.4|199826.4|199701.4|199826.4|199701.4|1
1729889000000|2024-10-25 20:43:20|199826.3|199701.3|199825.5|199700.5|199828.1|199703.1|199825.5|199700.5|3
1729889010000|2024-10-25 20:43:30|199825.8|199700.8|199825.8|199700.8|199825.8|199700.8|199825.8|199700.8|1
1729889030000|2024-10-25 20:43:50|199827.7|199702.7|199826.1|199701.1|199827.7|199702.7|199826.1|199701.1|2
1729889040000|2024-10-25 20:44:00|199826|199701|199826|199701|199826|199701|199826|199701|1
1729889050000|2024-10-25 20:44:10|199828|199703|199831.2|199706.2|199831.2|199706.2|199828|199703|2
1729889060000|2024-10-25 20:44:20|199833.4|199708.4|199831.2|199706.2|199833.4|199708.4|199828|199703|15
1729889070000|2024-10-25 20:44:30|199827.9|199702.9|199825.7|199700.7|199833|199708|199824.8|199699.8|17
1729889080000|2024-10-25 20:44:40|199828|199703|199825.3|199700.3|199828|199703|199825.3|199700.3|2
1729889090000|2024-10-25 20:44:50|199825.8|199700.8|199846.2|199721.2|199846.2|199721.2|199825.8|199700.8|4
1729889100000|2024-10-25 20:45:00|199849.4|199724.4|199866.2|199741.2|199866.2|199741.2|199849.4|199724.4|6
1729889110000|2024-10-25 20:45:10|199872.7|199747.7|199888.8|199763.8|199893.2|199768.2|199872.7|199747.7|6
1729889120000|2024-10-25 20:45:20|199891.5|199766.5|199909.5|199784.5|199914.2|199789.2|199891.5|199766.5|6
1729889130000|2024-10-25 20:45:30|199914.6|199789.6|199918.3|199793.3|199919.4|199794.4|199914.6|199789.6|6
1729889140000|2024-10-25 20:45:40|199914.9|199789.9|199917.2|199792.2|199917.7|199792.7|199914.9|199789.9|4
1729889150000|2024-10-25 20:45:50|199919.3|199794.3|199917.4|199792.4|199919.3|199794.3|199915.1|199790.1|3
1729889160000|2024-10-25 20:46:00|199912.6|199787.6|199915.9|199790.9|199916|199791|199909.9|199784.9|6
1729889170000|2024-10-25 20:46:10|199909.3|199784.3|199915|199790|199917.2|199792.2|199909.3|199784.3|5
1729889180000|2024-10-25 20:46:20|199909.5|199784.5|199915.1|199790.1|199915.1|199790.1|199909.5|199784.5|2
1729889190000|2024-10-25 20:46:30|199918.3|199793.3|199917.8|199792.8|199926.2|199801.2|199917.8|199792.8|8
1729889200000|2024-10-25 20:46:40|199919.7|199794.7|199921.1|199796.1|199928.1|199803.1|199916.8|199791.8|12
1729889210000|2024-10-25 20:46:50|199919.2|199794.2|199919.5|199794.5|199919.5|199794.5|199917|199792|3
1729889220000|2024-10-25 20:47:00|199919.6|199794.6|199914.7|199789.7|199919.6|199794.6|199910.9|199785.9|5
1729889230000|2024-10-25 20:47:10|199910.2|199785.2|199930.4|199805.4|199933.4|199808.4|199910.2|199785.2|9
1729889240000|2024-10-25 20:47:20|199931.5|199806.5|199936.3|199811.3|199936.3|199811.3|199931.5|199806.5|6
1729889250000|2024-10-25 20:47:30|199938.8|199813.8|199950.9|199825.9|199950.9|199825.9|199938.8|199813.8|8
1729889260000|2024-10-25 20:47:40|199950.6|199825.6|199949.2|199824.2|199951|199826|199945|199820|9
1729889270000|2024-10-25 20:47:50|199948.9|199823.9|199948.9|199823.9|199948.9|199823.9|199948.9|199823.9|1
1729889280000|2024-10-25 20:48:00|199946.7|199821.7|199948.6|199823.6|199950.5|199825.5|199943.4|199818.4|9
1729889290000|2024-10-25 20:48:10|199948.4|199823.4|199939.9|199814.9|199948.8|199823.8|199936.7|199811.7|6
1729889300000|2024-10-25 20:48:20|199936.6|199811.6|199935.7|199810.7|199940.4|199815.4|199935.7|199810.7|5
1729889310000|2024-10-25 20:48:30|199940.2|199815.2|199929.6|199804.6|199940.4|199815.4|199928|199803|6
1729889320000|2024-10-25 20:48:40|199930.6|199805.6|199934|199809|199937.2|199812.2|199930.6|199805.6|11
1729889330000|2024-10-25 20:48:50|199935.1|199810.1|199931.8|199806.8|199935.5|199810.5|199930.1|199805.1|6
1729889340000|2024-10-25 20:49:00|199932.9|199807.9|199937.9|199812.9|199937.9|199812.9|199932.9|199807.9|5
1729889360000|2024-10-25 20:49:20|199936.7|199811.7|199941.7|199816.7|199942.4|199817.4|199935|199810|5
1729889370000|2024-10-25 20:49:30|199941.4|199816.4|199941.4|199816.4|199941.4|199816.4|199941.4|199816.4|1
1729889380000|2024-10-25 20:49:40|199942.5|199817.5|199933.7|199808.7|199942.5|199817.5|199933.7|199808.7|5
1729889390000|2024-10-25 20:49:50|199935.5|199810.5|199938.3|199813.3|199938.3|199813.3|199935.5|199810.5|2
1729889400000|2024-10-25 20:50:00|199937.8|199812.8|199938.8|199813.8|199940.5|199815.5|199937.8|199812.8|3
1729889460000|2024-10-25 20:51:00|199940.5|199815.5|199939.3|199814.3|199940.5|199815.5|199939.3|199814.3|2
1729889480000|2024-10-25 20:51:20|199939|199814|199939.3|199814.3|199939.3|199814.3|199939|199814|6
1729889490000|2024-10-25 20:51:30|199941|199816|199957.5|199832.5|199958.5|199833.5|199941|199816|4
1729889500000|2024-10-25 20:51:40|199956.6|199831.6|199953.4|199828.4|199957.6|199832.6|199950.6|199825.6|14
1729889510000|2024-10-25 20:51:50|199953.2|199828.2|199951.9|199826.9|199953.4|199828.4|199951.5|199826.5|4
1729889520000|2024-10-25 20:52:00|199957.5|199832.5|199949|199824|199957.5|199832.5|199949|199824|6
1729889530000|2024-10-25 20:52:10|199950.3|199825.3|199950.4|199825.4|199952.1|199827.1|199950.3|199825.3|3
1729889540000|2024-10-25 20:52:20|199950.3|199825.3|199943.7|199818.7|199950.3|199825.3|199943.7|199818.7|2
1729889550000|2024-10-25 20:52:30|199946.8|199821.8|199932.2|199807.2|199946.8|199821.8|199932.2|199807.2|8
1729889560000|2024-10-25 20:52:40|199928.9|199803.9|199933.7|199808.7|199935.3|199810.3|199928.9|199803.9|5
1729889570000|2024-10-25 20:52:50|199932.5|199807.5|199932.5|199807.5|199932.5|199807.5|199932.5|199807.5|1
1729889580000|2024-10-25 20:53:00|199927|199802|200028.2|199766.4|200031.2|199812.2|199927|199759.9|9
1729889610000|2024-10-25 20:53:30|200026|199764.2|200021.6|199711.6|200026|199764.2|200021.6|199711.6|3
1729889660000|2024-10-25 20:54:20|200021.3|199711.3|200020|199710|200021.3|199711.3|200019.9|199709.9|3
1729889670000|2024-10-25 20:54:30|200020.3|199710.3|200020.3|199710.3|200020.3|199710.3|200020.3|199710.3|1
1729889700000|2024-10-25 20:55:00|200009.8|199720|200012.1|199722.4|200012.1|199722.4|200007.6|199717.8|3
1729889710000|2024-10-25 20:55:10|200010.2|199720.5|200010.2|199720.5|200010.2|199720.5|200010.2|199720.5|1
1729889760000|2024-10-25 20:56:00|200012.5|199722.8|200010.2|199720.4|200012.5|199722.8|200010.2|199720.4|2
1729889810000|2024-10-25 20:56:50|200009.7|199720|200009.7|199720|200009.7|199720|200009.7|199720|1
1729889820000|2024-10-25 20:57:00|200019.8|199709.8|200019.8|199709.8|200019.8|199709.8|200019.8|199709.8|1
1729889850000|2024-10-25 20:57:30|200016.9|199706.9|200016.9|199706.9|200016.9|199706.9|200016.9|199706.9|1
1729889880000|2024-10-25 20:58:00|200049.7|199739.7|200069.5|199759.5|200069.5|199759.5|200049.7|199739.7|3
1729889890000|2024-10-25 20:58:10|200072|199762|200072|199762|200072|199762|200072|199762|1
1729889900000|2024-10-25 20:58:20|200071.9|199761.9|200016|199706|200071.9|199761.9|200016|199706|3
1729889910000|2024-10-25 20:58:30|200054.4|199744.4|200024.1|199714.1|200089|199796.5|200024.1|199714.1|8
1729889930000|2024-10-25 20:58:50|200015.8|199705.8|200018.2|199708.2|200027.8|199717.8|200015.8|199705.8|8
1730062800000|2024-10-27 21:00:00|199990|199640|199990|199640|199990|199640|199990|199640|1
1730062890000|2024-10-27 21:01:30|199895|199545|199990|199640|199990|199640|199895|199545|2
1730066090000|2024-10-27 21:54:50|199970|199660|199970|199660|199970|199660|199970|199660|1
1730066400000|2024-10-27 22:00:00|199974.7|199664.7|199980|199670|199980|199670|199950|199640|11
1730066410000|2024-10-27 22:00:10|199970|199660|199960|199650|199980|199670|199960|199650|5
1730066430000|2024-10-27 22:00:30|199950|199640|199905|199595|199950|199640|199905|199595|2
1730066440000|2024-10-27 22:00:40|199879.5|199569.5|199862|199552|199879.5|199569.5|199862|199552|2
1730066460000|2024-10-27 22:01:00|199861|199551|199878.3|199568.3|199942.1|199632.1|199861|199551|5
1730066470000|2024-10-27 22:01:10|199862.2|199552.2|199875|199565|199875|199565|199841.3|199531.3|5
1730066490000|2024-10-27 22:01:30|199874.9|199564.9|199874.9|199564.9|199874.9|199564.9|199874.9|199564.9|1
1730066500000|2024-10-27 22:01:40|199873.3|199563.3|199882|199572|199882|199572|199873.3|199563.3|2
1730066520000|2024-10-27 22:02:00|199881.9|199571.9|199878|199568|199881.9|199571.9|199878|199568|2
1730066550000|2024-10-27 22:02:30|199877.9|199567.9|199881.9|199571.9|199881.9|199571.9|199877.9|199567.9|2
1730066580000|2024-10-27 22:03:00|199878|199568|200026.4|199716.4|200028.9|199718.9|199878|199568|11
1730066590000|2024-10-27 22:03:10|200022.9|199712.9|200009.5|199699.5|200039.8|199729.8|200007.3|199697.3|13
1730066600000|2024-10-27 22:03:20|200005.8|199695.8|199959.1|199649.1|200005.8|199695.8|199958.2|199648.2|8
1730066610000|2024-10-27 22:03:30|199954.7|199644.7|199952.1|199642.1|199954.7|199644.7|199952.1|199642.1|2
1730066620000|2024-10-27 22:03:40|199950.9|199640.9|199950.9|199640.9|199950.9|199640.9|199950.9|199640.9|1
1730066630000|2024-10-27 22:03:50|199949.9|199639.9|199940.8|199630.8|199949.9|199639.9|199932.8|199622.8|5
1730066640000|2024-10-27 22:04:00|199940.7|199630.7|199940.7|199630.7|199940.7|199630.7|199940.7|199630.7|1
1730066660000|2024-10-27 22:04:20|199932.8|199622.8|199932.8|199622.8|199932.8|199622.8|199932.8|199622.8|1
1730066670000|2024-10-27 22:04:30|199931.9|199621.9|199932.8|199622.8|199932.8|199622.8|199931.9|199621.9|2
1730066690000|2024-10-27 22:04:50|199940.7|199630.7|199901.9|199591.9|199940.7|199630.7|199901.9|199591.9|4
1730066700000|2024-10-27 22:05:00|199905.4|199595.4|199905.1|199595.1|199906.1|199596.1|199905.1|199595.1|3
1730066710000|2024-10-27 22:05:10|199902.3|199592.3|199900.2|199590.2|199902.3|199592.3|199900.2|199590.2|2
1730066720000|2024-10-27 22:05:20|199900.3|199590.3|199892.7|199582.7|199900.3|199590.3|199892.7|199582.7|2
1730066740000|2024-10-27 22:05:40|199895.1|199585.1|199895.1|199585.1|199895.1|199585.1|199895.1|199585.1|1
1730066760000|2024-10-27 22:06:00|199895.2|199585.2|199895.2|199585.2|199895.2|199585.2|199895.2|199585.2|1
1730066770000|2024-10-27 22:06:10|199898.5|199588.5|199899.4|199589.4|199899.4|199589.4|199898.5|199588.5|2
1730066780000|2024-10-27 22:06:20|199886.7|199576.7|199962.6|199652.6|199962.6|199652.6|199866.9|199556.9|7
1730066790000|2024-10-27 22:06:30|199966|199656|199999|199689|200010.6|199700.6|199966|199656|9
1730066810000|2024-10-27 22:06:50|199995.8|199685.8|199941.6|199631.6|199995.8|199685.8|199938.3|199628.3|4
1730066820000|2024-10-27 22:07:00|199944.6|199634.6|199884.2|199574.2|199944.6|199634.6|199884.2|199574.2|4
1730066840000|2024-10-27 22:07:20|199883.3|199573.3|199883.7|199573.7|199883.7|199573.7|199883.3|199573.3|2
1730066850000|2024-10-27 22:07:30|199882.4|199572.4|199882.4|199572.4|199882.4|199572.4|199882.4|199572.4|1
1730066860000|2024-10-27 22:07:40|199875|199565|199875|199565|199875|199565|199875|199565|1
1730066870000|2024-10-27 22:07:50|199877.7|199567.7|199877.7|199567.7|199877.7|199567.7|199877.7|199567.7|1
1730066880000|2024-10-27 22:08:00|199883.3|199573.3|199886|199576|199886|199576|199883.3|199573.3|3
1730066890000|2024-10-27 22:08:10|199885.9|199575.9|199885.9|199575.9|199885.9|199575.9|199885.9|199575.9|1
1730066900000|2024-10-27 22:08:20|199886|199576|199886|199576|199886|199576|199886|199576|1
1730066910000|2024-10-27 22:08:30|199884.6|199574.6|199884.6|199574.6|199884.6|199574.6|199884.6|199574.6|1
1730066920000|2024-10-27 22:08:40|199884.7|199574.7|199884.7|199574.7|199884.7|199574.7|199884.7|199574.7|1
1730066930000|2024-10-27 22:08:50|199884.6|199574.6|199885.4|199575.4|199885.4|199575.4|199884.6|199574.6|2
1730066940000|2024-10-27 22:09:00|199885.5|199575.5|199887.8|199577.8|199887.8|199577.8|199885.5|199575.5|2
1730066950000|2024-10-27 22:09:10|199884.2|199574.2|199886.2|199576.2|199886.2|199576.2|199884.2|199574.2|3
1730066960000|2024-10-27 22:09:20|199887.2|199577.2|199884|199574|199887.2|199577.2|199884|199574|4
1730066990000|2024-10-27 22:09:50|199884.7|199574.7|199884.7|199574.7|199884.7|199574.7|199884.7|199574.7|1
1730067000000|2024-10-27 22:10:00|199884.8|199574.8|199917.5|199607.5|199917.5|199607.5|199884.8|199574.8|5
1730067010000|2024-10-27 22:10:10|199917.6|199607.6|199927|199617|199927|199617|199914.2|199604.2|4
1730067020000|2024-10-27 22:10:20|199922.9|199612.9|199921.4|199611.4|199922.9|199612.9|199921.4|199611.4|2
1730067040000|2024-10-27 22:10:40|199926.8|199616.8|199926.8|199616.8|199926.8|199616.8|199926.8|199616.8|1
1730067060000|2024-10-27 22:11:00|199917.4|199607.4|199869.6|199559.6|199917.4|199607.4|199869.6|199559.6|4
1730067080000|2024-10-27 22:11:20|199866.9|199556.9|199815.6|199505.6|199866.9|199556.9|199815.6|199505.6|5
1730067090000|2024-10-27 22:11:30|199812.6|199502.6|199810.5|199500.5|199812.6|199502.6|199810.5|199500.5|2
1730067110000|2024-10-27 22:11:50|199810.7|199500.7|199810.7|199500.7|199810.7|199500.7|199810.7|199500.7|1
1730067120000|2024-10-27 22:12:00|199802.8|199492.8|199802.8|199492.8|199802.8|199492.8|199802.8|199492.8|1
1730067140000|2024-10-27 22:12:20|199806.3|199496.3|199806.3|199496.3|199806.3|199496.3|199806.3|199496.3|1
1730067150000|2024-10-27 22:12:30|199805.7|199495.7|199804.5|199494.5|199805.7|199495.7|199801.1|199491.1|4
1730067170000|2024-10-27 22:12:50|199800.8|199490.8|199804.2|199494.2|199807.2|199497.2|199800.8|199490.8|3
1730067180000|2024-10-27 22:13:00|199799.7|199489.7|199799.7|199489.7|199799.7|199489.7|199799.7|199489.7|1
1730067190000|2024-10-27 22:13:10|199801.7|199491.7|199801.7|199491.7|199801.7|199491.7|199801.7|199491.7|1
1730067200000|2024-10-27 22:13:20|199801.8|199491.8|199801.8|199491.8|199801.8|199491.8|199801.8|199491.8|1
1730067220000|2024-10-27 22:13:40|199803.5|199493.5|199803.5|199493.5|199803.5|199493.5|199803.5|199493.5|1
1730067230000|2024-10-27 22:13:50|199800|199490|199788.8|199478.8|199800|199490|199788.8|199478.8|4
1730067240000|2024-10-27 22:14:00|199778.4|199468.4|199856.3|199546.3|199858.2|199548.2|199778.4|199468.4|3
1730067250000|2024-10-27 22:14:10|199853.6|199543.6|199853.6|199543.6|199853.6|199543.6|199853.6|199543.6|1
1730067270000|2024-10-27 22:14:30|199853.2|199543.2|199853.2|199543.2|199853.2|199543.2|199853.2|199543.2|1
1730067290000|2024-10-27 22:14:50|199853.1|199543.1|199860.7|199550.7|199861.7|199551.7|199853.1|199543.1|3
1730067300000|2024-10-27 22:15:00|199860.1|199550.1|199829.7|199519.7|199861.2|199551.2|199829.7|199519.7|8
1730067340000|2024-10-27 22:15:40|199827.5|199517.5|199827.5|199517.5|199827.5|199517.5|199827.5|199517.5|1
1730067360000|2024-10-27 22:16:00|199821.1|199511.1|199808.4|199498.4|199821.1|199511.1|199808.4|199498.4|2
1730067380000|2024-10-27 22:16:20|199809.3|199499.3|199809.3|199499.3|199809.3|199499.3|199809.3|199499.3|1
1730067390000|2024-10-27 22:16:30|199812.4|199502.4|199813.3|199503.3|199813.3|199503.3|199812.4|199502.4|4
1730067410000|2024-10-27 22:16:50|199813.5|199503.5|199817.1|199507.1|199817.1|199507.1|199813.5|199503.5|2
1730067420000|2024-10-27 22:17:00|199813.8|199503.8|199791.8|199481.8|199813.8|199503.8|199791.8|199481.8|8
1730067430000|2024-10-27 22:17:10|199793.8|199483.8|199837.5|199527.5|199837.5|199527.5|199793.8|199483.8|2
1730067440000|2024-10-27 22:17:20|199838.5|199528.5|199838.5|199528.5|199838.5|199528.5|199838.5|199528.5|1
1730067460000|2024-10-27 22:17:40|199850.4|199540.4|199850.4|199540.4|199850.4|199540.4|199850.4|199540.4|1
1730067480000|2024-10-27 22:18:00|199843.2|199533.2|199872.7|199562.7|199872.7|199562.7|199843.2|199533.2|4
1730067510000|2024-10-27 22:18:30|199869.2|199559.2|199869.2|199559.2|199869.2|199559.2|199869.2|199559.2|1
1730067520000|2024-10-27 22:18:40|199861.5|199551.5|199862.2|199552.2|199862.2|199552.2|199861.5|199551.5|2
1730067530000|2024-10-27 22:18:50|199863.4|199553.4|199863.4|199553.4|199863.4|199553.4|199863.4|199553.4|1
1730067540000|2024-10-27 22:19:00|199858.2|199548.2|199838.7|199528.7|199858.2|199548.2|199837.3|199527.3|4
1730067570000|2024-10-27 22:19:30|199837.5|199527.5|199837.5|199527.5|199837.5|199527.5|199837.5|199527.5|1
1730067580000|2024-10-27 22:19:40|199836.4|199526.4|199836.4|199526.4|199836.4|199526.4|199836.4|199526.4|1
1730067590000|2024-10-27 22:19:50|199836.9|199526.9|199836.9|199526.9|199836.9|199526.9|199836.9|199526.9|1
1730067600000|2024-10-27 22:20:00|199835.5|199525.5|199827.8|199517.8|199835.5|199525.5|199827.8|199517.8|5
1730067610000|2024-10-27 22:20:10|199826.9|199516.9|199826.9|199516.9|199826.9|199516.9|199826.9|199516.9|1
1730067620000|2024-10-27 22:20:20|199827|199517|199821.4|199511.4|199827|199517|199816.6|199506.6|4
1730067640000|2024-10-27 22:20:40|199824.4|199514.4|199824.4|199514.4|199824.4|199514.4|199824.4|199514.4|1
1730067650000|2024-10-27 22:20:50|199829.2|199519.2|199829.2|199519.2|199829.2|199519.2|199829.2|199519.2|1
1730067660000|2024-10-27 22:21:00|199827.5|199517.5|199825.4|199515.4|199827.5|199517.5|199825.4|199515.4|3
1730067680000|2024-10-27 22:21:20|199816.9|199506.9|199816.9|199506.9|199816.9|199506.9|199816.9|199506.9|1
1730067700000|2024-10-27 22:21:40|199816.7|199506.7|199816.7|199506.7|199816.7|199506.7|199816.7|199506.7|1
1730067710000|2024-10-27 22:21:50|199817.8|199507.8|199823.4|199513.4|199823.4|199513.4|199817.8|199507.8|3
1730067720000|2024-10-27 22:22:00|199820.2|199510.2|199818.6|199508.6|199820.2|199510.2|199818.6|199508.6|2
1730067730000|2024-10-27 22:22:10|199820.6|199510.6|199820.6|199510.6|199820.6|199510.6|199820.6|199510.6|1
1730067740000|2024-10-27 22:22:20|199823.1|199513.1|199820.6|199510.6|199823.1|199513.1|199820.6|199510.6|2
1730067750000|2024-10-27 22:22:30|199812.7|199502.7|199795.1|199485.1|199812.7|199502.7|199795.1|199485.1|2
1730067780000|2024-10-27 22:23:00|199791|199481|199818|199508|199818|199508|199791|199481|7
1730067790000|2024-10-27 22:23:10|199819|199509|199819|199509|199819|199509|199819|199509|1
1730067800000|2024-10-27 22:23:20|199818|199508|199818|199508|199818|199508|199818|199508|1
1730067810000|2024-10-27 22:23:30|199814|199504|199817|199507|199817|199507|199806.8|199496.8|4
1730067840000|2024-10-27 22:24:00|199814.4|199504.4|199817.3|199507.3|199818|199508|199814.4|199504.4|4
1730067850000|2024-10-27 22:24:10|199818.3|199508.3|199848.3|199538.3|199848.3|199538.3|199818.3|199508.3|4
1730067860000|2024-10-27 22:24:20|199845|199535|199845.3|199535.3|199845.8|199535.8|199845|199535|3
1730067880000|2024-10-27 22:24:40|199844.6|199534.6|199843.7|199533.7|199844.6|199534.6|199843.5|199533.5|7
1730067890000|2024-10-27 22:24:50|199848.1|199538.1|199848.1|199538.1|199848.1|199538.1|199848.1|199538.1|1
1730067900000|2024-10-27 22:25:00|199851.9|199541.9|199843.2|199533.2|199853|199543|199843.2|199533.2|3
1730067910000|2024-10-27 22:25:10|199848.5|199538.5|199848.5|199538.5|199848.5|199538.5|199848.5|199538.5|1
1730067920000|2024-10-27 22:25:20|199848.8|199538.8|199818.2|199508.2|199848.8|199538.8|199818.2|199508.2|5
1730067940000|2024-10-27 22:25:40|199821.1|199511.1|199821.7|199511.7|199821.7|199511.7|199821.1|199511.1|2
1730067950000|2024-10-27 22:25:50|199822|199512|199822|199512|199822|199512|199822|199512|1
1730067960000|2024-10-27 22:26:00|199795.7|199485.7|199792.7|199482.7|199795.7|199485.7|199790.3|199480.3|3
1730067990000|2024-10-27 22:26:30|199789.6|199479.6|199789.6|199479.6|199789.6|199479.6|199789.6|199479.6|1
1730068010000|2024-10-27 22:26:50|199794|199484|199794|199484|199794|199484|199794|199484|1
1730068020000|2024-10-27 22:27:00|199789.6|199479.6|199794.1|199484.1|199794.1|199484.1|199789.6|199479.6|2
1730068040000|2024-10-27 22:27:20|199789.7|199479.7|199789.7|199479.7|199789.7|199479.7|199789.7|199479.7|1
1730068070000|2024-10-27 22:27:50|199794.5|199484.5|199794.5|199484.5|199794.5|199484.5|199794.5|199484.5|1
1730068080000|2024-10-27 22:28:00|199789.1|199479.1|199775|199465|199789.1|199479.1|199775|199465|2
1730068100000|2024-10-27 22:28:20|199774.9|199464.9|199774.9|199464.9|199774.9|199464.9|199774.9|199464.9|1
1730068110000|2024-10-27 22:28:30|199776.1|199466.1|199776.1|199466.1|199776.1|199466.1|199776.1|199466.1|1
1730068120000|2024-10-27 22:28:40|199776.2|199466.2|199851.5|199541.5|199851.5|199541.5|199776.2|199466.2|6
1730068130000|2024-10-27 22:28:50|199842.9|199532.9|199823.1|199513.1|199842.9|199532.9|199823.1|199513.1|2
1730068140000|2024-10-27 22:29:00|199819.6|199509.6|199818.8|199508.8|199819.6|199509.6|199811.5|199501.5|3
1730068160000|2024-10-27 22:29:20|199813.2|199503.2|199813.2|199503.2|199813.2|199503.2|199813.2|199503.2|1
1730068180000|2024-10-27 22:29:40|199815.7|199505.7|199816.1|199506.1|199816.1|199506.1|199814|199504|3
1730068200000|2024-10-27 22:30:00|199815.2|199505.2|199811|199501|199815.2|199505.2|199811|199501|2
1730068210000|2024-10-27 22:30:10|199796.7|199486.7|199796.7|199486.7|199796.7|199486.7|199796.7|199486.7|1
1730068230000|2024-10-27 22:30:30|199802.4|199492.4|199814.4|199504.4|199814.4|199504.4|199802.4|199492.4|2
1730068240000|2024-10-27 22:30:40|199817.4|199507.4|199817.4|199507.4|199817.4|199507.4|199817.4|199507.4|1
1730068250000|2024-10-27 22:30:50|199819|199509|199820.1|199510.1|199820.1|199510.1|199819|199509|2
1730068260000|2024-10-27 22:31:00|199824.7|199514.7|199895.8|199585.8|199896.7|199586.7|199824.7|199514.7|8
1730068270000|2024-10-27 22:31:10|199893.2|199583.2|199893.2|199583.2|199893.2|199583.2|199893.2|199583.2|1
1730068290000|2024-10-27 22:31:30|199885.5|199575.5|199885.5|199575.5|199885.5|199575.5|199885.5|199575.5|1
1730068310000|2024-10-27 22:31:50|199883.8|199573.8|199883.8|199573.8|199883.8|199573.8|199883.8|199573.8|1
1730068320000|2024-10-27 22:32:00|199887.1|199577.1|199887.1|199577.1|199887.1|199577.1|199887.1|199577.1|1
1730068330000|2024-10-27 22:32:10|199884.4|199574.4|199884.4|199574.4|199884.4|199574.4|199884.4|199574.4|1
1730068340000|2024-10-27 22:32:20|199883.5|199573.5|199883.5|199573.5|199883.5|199573.5|199883.5|199573.5|1
1730068350000|2024-10-27 22:32:30|199876.6|199566.6|199883.8|199573.8|199883.8|199573.8|199876.6|199566.6|2
1730068360000|2024-10-27 22:32:40|199893.2|199583.2|199893.2|199583.2|199893.2|199583.2|199893.2|199583.2|1
1730068370000|2024-10-27 22:32:50|199896.1|199586.1|199896.1|199586.1|199896.1|199586.1|199896.1|199586.1|1
1730068380000|2024-10-27 22:33:00|199894|199584|199891.1|199581.1|199894|199584|199891.1|199581.1|2
1730068390000|2024-10-27 22:33:10|199888.5|199578.5|199887.6|199577.6|199888.5|199578.5|199887.6|199577.6|2
1730068400000|2024-10-27 22:33:20|199876.2|199566.2|199876.2|199566.2|199876.2|199566.2|199876.2|199566.2|1
1730068410000|2024-10-27 22:33:30|199882.8|199572.8|199882.4|199572.4|199882.8|199572.8|199882.4|199572.4|2
1730068430000|2024-10-27 22:33:50|199878.1|199568.1|199880.6|199570.6|199880.6|199570.6|199878.1|199568.1|2
1730068440000|2024-10-27 22:34:00|199881.5|199571.5|199881.5|199571.5|199882.5|199572.5|199881.5|199571.5|3
1730068450000|2024-10-27 22:34:10|199882.5|199572.5|199882.5|199572.5|199882.5|199572.5|199882.5|199572.5|1
1730068460000|2024-10-27 22:34:20|199880.1|199570.1|199880.1|199570.1|199880.1|199570.1|199880.1|199570.1|1
1730068480000|2024-10-27 22:34:40|199878.1|199568.1|199876.1|199566.1|199878.1|199568.1|199876.1|199566.1|2
1730068490000|2024-10-27 22:34:50|199873|199563|199870.6|199560.6|199873|199563|199870.6|199560.6|2
1730068510000|2024-10-27 22:35:10|199872|199562|199870.2|199560.2|199872|199562|199870.2|199560.2|2
1730068530000|2024-10-27 22:35:30|199887.8|199577.8|199884.4|199574.4|199887.8|199577.8|199884.4|199574.4|3
1730068540000|2024-10-27 22:35:40|199882.9|199572.9|199880.6|199570.6|199882.9|199572.9|199879.9|199569.9|3
1730068560000|2024-10-27 22:36:00|199879.7|199569.7|199884.9|199574.9|199886.1|199576.1|199879.7|199569.7|5
1730068570000|2024-10-27 22:36:10|199888.4|199578.4|199888.5|199578.5|199888.5|199578.5|199888.4|199578.4|2
1730068590000|2024-10-27 22:36:30|199888.4|199578.4|199892.9|199582.9|199892.9|199582.9|199888.4|199578.4|2
1730068600000|2024-10-27 22:36:40|199893|199583|199905.6|199595.6|199905.6|199595.6|199893|199583|5
1730068620000|2024-10-27 22:37:00|199905.7|199595.7|199951.3|199641.3|199951.3|199641.3|199905.7|199595.7|6
1730068630000|2024-10-27 22:37:10|199948.4|199638.4|199948.5|199638.5|199949.2|199639.2|199945.5|199635.5|5
1730068650000|2024-10-27 22:37:30|199948.9|199638.9|199871.2|199561.2|199948.9|199638.9|199869.2|199559.2|6
1730068660000|2024-10-27 22:37:40|199867.6|199557.6|199909.1|199599.1|199909.1|199599.1|199867.6|199557.6|5
1730068670000|2024-10-27 22:37:50|199911.9|199601.9|199909.3|199599.3|199911.9|199601.9|199909.3|199599.3|3
1730068690000|2024-10-27 22:38:10|199910|199600|199910|199600|199910|199600|199910|199600|1
1730068700000|2024-10-27 22:38:20|199895.3|199585.3|199895.3|199585.3|199895.3|199585.3|199895.3|199585.3|1
1730068710000|2024-10-27 22:38:30|199904|199594|199896.8|199586.8|199904|199594|199892.7|199582.7|3
1730068720000|2024-10-27 22:38:40|199896.2|199586.2|199888.3|199578.3|199896.2|199586.2|199888.3|199578.3|5
1730068730000|2024-10-27 22:38:50|199889.4|199579.4|199861.1|199551.1|199889.4|199579.4|199861.1|199551.1|4
1730068740000|2024-10-27 22:39:00|199861.6|199551.6|199861.9|199551.9|199861.9|199551.9|199861.6|199551.6|2
1730068750000|2024-10-27 22:39:10|199864.6|199554.6|199904.4|199594.4|199904.4|199594.4|199864.6|199554.6|4
1730068760000|2024-10-27 22:39:20|199900.7|199590.7|199901.5|199591.5|199901.5|199591.5|199900.7|199590.7|2
1730068770000|2024-10-27 22:39:30|199898.8|199588.8|199894.7|199584.7|199898.8|199588.8|199894.7|199584.7|2
1730068780000|2024-10-27 22:39:40|199891.1|199581.1|199891.1|199581.1|199891.1|199581.1|199891.1|199581.1|1
1730068800000|2024-10-27 22:40:00|199888.7|199578.7|199893.1|199583.1|199893.1|199583.1|199880.1|199570.1|4
1730068810000|2024-10-27 22:40:10|199893.6|199583.6|199901|199591|199901|199591|199893.6|199583.6|3
1730068820000|2024-10-27 22:40:20|199901.1|199591.1|199901.1|199591.1|199901.1|199591.1|199901.1|199591.1|1
1730068830000|2024-10-27 22:40:30|199902.9|199592.9|199916.7|199606.7|199916.7|199606.7|199902.9|199592.9|4
1730068860000|2024-10-27 22:41:00|199912.8|199602.8|199912.8|199602.8|199912.8|199602.8|199912.8|199602.8|1
1730068880000|2024-10-27 22:41:20|199910.9|199600.9|199910.9|199600.9|199910.9|199600.9|199910.9|199600.9|1
1730068890000|2024-10-27 22:41:30|199912.7|199602.7|199912.7|199602.7|199912.7|199602.7|199912.7|199602.7|1
1730068910000|2024-10-27 22:41:50|199914.9|199604.9|199918.2|199608.2|199918.2|199608.2|199913|199603|4
1730068920000|2024-10-27 22:42:00|199915.5|199605.5|199880.8|199570.8|199917.6|199607.6|199879.7|199569.7|6
1730068930000|2024-10-27 22:42:10|199881.6|199571.6|199904.4|199594.4|199904.4|199594.4|199881.6|199571.6|4
1730068940000|2024-10-27 22:42:20|199913.2|199603.2|199936|199626|199936|199626|199913.2|199603.2|6
1730068950000|2024-10-27 22:42:30|199934.2|199624.2|199954|199644|199960.2|199650.2|199932.1|199622.1|8
1730068980000|2024-10-27 22:43:00|199957.9|199647.9|199960.9|199650.9|199960.9|199650.9|199957.9|199647.9|3
1730069000000|2024-10-27 22:43:20|199963.3|199653.3|199963.3|199653.3|199963.3|199653.3|199963.3|199653.3|1
1730069030000|2024-10-27 22:43:50|199960.9|199650.9|199960.9|199650.9|199960.9|199650.9|199960.9|199650.9|1
1730069040000|2024-10-27 22:44:00|199964.5|199654.5|199964.5|199654.5|199964.5|199654.5|199964.5|199654.5|1
1730069060000|2024-10-27 22:44:20|199989.1|199679.1|199923.5|199613.5|199989.1|199679.1|199923.5|199613.5|2
1730069070000|2024-10-27 22:44:30|199965.5|199655.5|199965.5|199655.5|199965.5|199655.5|199965.5|199655.5|1
1730069080000|2024-10-27 22:44:40|199965.4|199655.4|199989.7|199679.7|199989.7|199679.7|199965.4|199655.4|3
1730069090000|2024-10-27 22:44:50|200018.2|199708.2|199993|199683|200021|199711|199967.2|199657.2|9
1730069100000|2024-10-27 22:45:00|199992.7|199682.7|199853.8|199543.8|199992.7|199682.7|199853.8|199543.8|9
1730069140000|2024-10-27 22:45:40|199856.2|199546.2|199850.6|199540.6|199856.2|199546.2|199850.6|199540.6|2
1730069150000|2024-10-27 22:45:50|199852.2|199542.2|199852.8|199542.8|199854.4|199544.4|199852.2|199542.2|4
1730069160000|2024-10-27 22:46:00|199851.1|199541.1|199852.6|199542.6|199852.6|199542.6|199851.1|199541.1|2
1730069170000|2024-10-27 22:46:10|199850|199540|199797.6|199487.6|199850|199540|199791|199481|4
1730069180000|2024-10-27 22:46:20|199790.7|199480.7|199790.7|199480.7|199790.7|199480.7|199790.7|199480.7|1
1730069200000|2024-10-27 22:46:40|199789.8|199479.8|199770.6|199460.6|199789.8|199479.8|199770.6|199460.6|3
1730069210000|2024-10-27 22:46:50|199795|199485|199851.7|199541.7|199851.7|199541.7|199795|199485|6
1730069220000|2024-10-27 22:47:00|199851.1|199541.1|199871.4|199561.4|199872|199562|199851.1|199541.1|5
1730069230000|2024-10-27 22:47:10|199873.8|199563.8|199874.3|199564.3|199874.3|199564.3|199873.8|199563.8|2
1730069250000|2024-10-27 22:47:30|199875.2|199565.2|199875.2|199565.2|199875.2|199565.2|199875.2|199565.2|1
1730069260000|2024-10-27 22:47:40|199889.3|199579.3|199889|199579|199889.3|199579.3|199889|199579|2
1730069270000|2024-10-27 22:47:50|199889.8|199579.8|199889|199579|199889.8|199579.8|199889|199579|2
1730069280000|2024-10-27 22:48:00|199886.3|199576.3|199885.4|199575.4|199886.3|199576.3|199882.8|199572.8|4
1730069290000|2024-10-27 22:48:10|199885|199575|199871.8|199561.8|199885|199575|199871.8|199561.8|3
1730069310000|2024-10-27 22:48:30|199876.4|199566.4|199876.4|199566.4|199876.4|199566.4|199876.4|199566.4|1
1730069340000|2024-10-27 22:49:00|199872|199562|199878.3|199568.3|199878.3|199568.3|199872|199562|2
1730069350000|2024-10-27 22:49:10|199875.8|199565.8|199875.8|199565.8|199875.8|199565.8|199875.8|199565.8|1
1730069370000|2024-10-27 22:49:30|199878.9|199568.9|199878.9|199568.9|199878.9|199568.9|199878.9|199568.9|1
1730069390000|2024-10-27 22:49:50|199881|199571|199883.1|199573.1|199883.1|199573.1|199881|199571|2
1730069400000|2024-10-27 22:50:00|199881.7|199571.7|199883.7|199573.7|199883.7|199573.7|199880.6|199570.6|5
1730069420000|2024-10-27 22:50:20|199885.1|199575.1|199885.6|199575.6|199885.6|199575.6|199885.1|199575.1|2
1730069430000|2024-10-27 22:50:30|199885.5|199575.5|199885.5|199575.5|199885.5|199575.5|199885.5|199575.5|1
1730069440000|2024-10-27 22:50:40|199885.2|199575.2|199885.2|199575.2|199885.2|199575.2|199885.2|199575.2|1
1730069450000|2024-10-27 22:50:50|199866|199556|199860.3|199550.3|199866|199556|199860.3|199550.3|3
1730069460000|2024-10-27 22:51:00|199866.6|199556.6|199866.5|199556.5|199869.3|199559.3|199866.5|199556.5|4
1730069480000|2024-10-27 22:51:20|199866.1|199556.1|199841.4|199531.4|199866.1|199556.1|199841.4|199531.4|2
1730069490000|2024-10-27 22:51:30|199839.6|199529.6|199839.6|199529.6|199839.6|199529.6|199839.6|199529.6|1
1730069500000|2024-10-27 22:51:40|199839.5|199529.5|199839.5|199529.5|199839.5|199529.5|199839.5|199529.5|1
1730069520000|2024-10-27 22:52:00|199834.1|199524.1|199833.5|199523.5|199834.1|199524.1|199821.6|199511.6|4
1730069530000|2024-10-27 22:52:10|199834.7|199524.7|199834|199524|199834.7|199524.7|199834|199524|2
1730069540000|2024-10-27 22:52:20|199832.2|199522.2|199830.8|199520.8|199832.2|199522.2|199830.8|199520.8|2
1730069550000|2024-10-27 22:52:30|199824|199514|199824|199514|199824|199514|199824|199514|1
1730069570000|2024-10-27 22:52:50|199823.2|199513.2|199823.2|199513.2|199823.2|199513.2|199823.2|199513.2|1
1730069580000|2024-10-27 22:53:00|199821|199511|199821|199511|199821|199511|199821|199511|1
1730069620000|2024-10-27 22:53:40|199819.7|199509.7|199819.7|199509.7|199819.7|199509.7|199819.7|199509.7|1
1730069630000|2024-10-27 22:53:50|199826|199516|199831.2|199521.2|199833|199523|199826|199516|4
1730069640000|2024-10-27 22:54:00|199827.8|199517.8|199812|199502|199827.8|199517.8|199812|199502|2
1730069650000|2024-10-27 22:54:10|199812.1|199502.1|199811|199501|199812.1|199502.1|199810.9|199500.9|3
1730069660000|2024-10-27 22:54:20|199814.2|199504.2|199818.1|199508.1|199818.1|199508.1|199814.2|199504.2|2
1730069670000|2024-10-27 22:54:30|199822.7|199512.7|199830.4|199520.4|199830.4|199520.4|199822.7|199512.7|2
1730069690000|2024-10-27 22:54:50|199830.2|199520.2|199830.2|199520.2|199830.2|199520.2|199830.2|199520.2|1
1730069700000|2024-10-27 22:55:00|199826.4|199516.4|199817.3|199507.3|199826.4|199516.4|199817.3|199507.3|2
1730069720000|2024-10-27 22:55:20|199818.6|199508.6|199819.4|199509.4|199819.4|199509.4|199818.6|199508.6|2
1730069730000|2024-10-27 22:55:30|199824.4|199514.4|199824.4|199514.4|199824.4|199514.4|199824.4|199514.4|1
1730069750000|2024-10-27 22:55:50|199823.9|199513.9|199823.9|199513.9|199823.9|199513.9|199823.9|199513.9|1
1730069760000|2024-10-27 22:56:00|199819.4|199509.4|199801.2|199491.2|199819.4|199509.4|199801.2|199491.2|4
1730069770000|2024-10-27 22:56:10|199803.7|199493.7|199805.5|199495.5|199806.1|199496.1|199803.7|199493.7|3
1730069800000|2024-10-27 22:56:40|199806.5|199496.5|199806.5|199496.5|199806.5|199496.5|199806.5|199496.5|1
1730069810000|2024-10-27 22:56:50|199804.5|199494.5|199809.7|199499.7|199809.7|199499.7|199804.5|199494.5|3
1730069820000|2024-10-27 22:57:00|199809.3|199499.3|199809.3|199499.3|199809.3|199499.3|199809.3|199499.3|1
1730069840000|2024-10-27 22:57:20|199808.7|199498.7|199808.7|199498.7|199808.7|199498.7|199808.7|199498.7|1
1730069870000|2024-10-27 22:57:50|199807.9|199497.9|199808.6|199498.6|199808.6|199498.6|199807.9|199497.9|2
1730069880000|2024-10-27 22:58:00|199807.5|199497.5|199833.6|199523.6|199833.6|199523.6|199807.5|199497.5|5
1730069920000|2024-10-27 22:58:40|199838.4|199528.4|199829.5|199519.5|199838.4|199528.4|199829.5|199519.5|3
1730069940000|2024-10-27 22:59:00|199819.7|199509.7|199818.4|199508.4|199819.7|199509.7|199815.7|199505.7|3
1730069950000|2024-10-27 22:59:10|199818.8|199508.8|199818.8|199508.8|199818.8|199508.8|199818.8|199508.8|1
1730069960000|2024-10-27 22:59:20|199814.4|199504.4|199814.4|199504.4|199814.4|199504.4|199814.4|199504.4|1
1730069970000|2024-10-27 22:59:30|199814.9|199504.9|199808.7|199498.7|199814.9|199504.9|199808.7|199498.7|2
1730069980000|2024-10-27 22:59:40|199811.4|199501.4|199813.6|199503.6|199813.6|199503.6|199811.4|199501.4|2
1730069990000|2024-10-27 22:59:50|199811|199501|199822.3|199512.3|199822.3|199512.3|199811|199501|5
1730070000000|2024-10-27 23:00:00|199818.3|199508.3|199816.8|199506.8|199819.8|199509.8|199816.8|199506.8|4
1730070020000|2024-10-27 23:00:20|199816.9|199506.9|199816.9|199506.9|199816.9|199506.9|199816.9|199506.9|1
1730070030000|2024-10-27 23:00:30|199803.9|199493.9|199836.9|199526.9|199836.9|199526.9|199802.3|199492.3|6
1730070040000|2024-10-27 23:00:40|199837.7|199527.7|199766.3|199456.3|199846.4|199536.4|199766|199456|5
1730070060000|2024-10-27 23:01:00|199764.8|199454.8|199796.8|199486.8|199802|199492|199764.8|199454.8|5
1730070070000|2024-10-27 23:01:10|199799.5|199489.5|199803|199493|199803.8|199493.8|199799.5|199489.5|5
1730070090000|2024-10-27 23:01:30|199805.9|199495.9|199805.9|199495.9|199805.9|199495.9|199805.9|199495.9|1
1730070110000|2024-10-27 23:01:50|199804.6|199494.6|199804.6|199494.6|199804.6|199494.6|199804.6|199494.6|1
1730070120000|2024-10-27 23:02:00|199801.9|199491.9|199803.9|199493.9|199803.9|199493.9|199801.9|199491.9|2
1730070140000|2024-10-27 23:02:20|199803.8|199493.8|199731|199421|199805.8|199495.8|199731|199421|7
1730070150000|2024-10-27 23:02:30|199730.5|199420.5|199730.2|199420.2|199730.5|199420.5|199730.2|199420.2|2
1730070160000|2024-10-27 23:02:40|199729.6|199419.6|199729.6|199419.6|199729.6|199419.6|199729.6|199419.6|1
1730070170000|2024-10-27 23:02:50|199731.1|199421.1|199731.1|199421.1|199731.1|199421.1|199731.1|199421.1|1
1730070180000|2024-10-27 23:03:00|199725.4|199415.4|199709.8|199400.6|199725.4|199415.4|199708.3|199399.7|6
1730070190000|2024-10-27 23:03:10|199709|199406.9|199727.8|199417.8|199727.8|199417.8|199709|199406.9|2
1730070230000|2024-10-27 23:03:50|199730.3|199420.3|199730.3|199420.3|199730.3|199420.3|199730.3|199420.3|1
1730070240000|2024-10-27 23:04:00|199726.9|199416.9|199723.6|199413.6|199726.9|199416.9|199723.6|199413.6|2
1730070250000|2024-10-27 23:04:10|199730.4|199421.5|199730.4|199421.5|199730.4|199421.5|199730.4|199421.5|1
1730070260000|2024-10-27 23:04:20|199731.8|199421.6|199733.2|199423.2|199733.2|199423.2|199731.8|199421.6|3
1730070290000|2024-10-27 23:04:50|199727.9|199417.9|199727.9|199417.9|199727.9|199417.9|199727.9|199417.9|1
1730070300000|2024-10-27 23:05:00|199725.3|199415.3|199729.9|199421.7|199729.9|199421.7|199722.3|199412.3|3
1730070310000|2024-10-27 23:05:10|199729.8|199421.9|199727.5|199417.5|199729.8|199421.9|199727.5|199417.5|3
1730070340000|2024-10-27 23:05:40|199715.6|199405.6|199715.6|199405.6|199715.6|199405.6|199715.6|199405.6|1
1730070360000|2024-10-27 23:06:00|199713.6|199403.6|199716.6|199410.8|199716.6|199410.8|199705.4|199395.4|3
1730070370000|2024-10-27 23:06:10|199706.7|199409.6|199722|199412|199722|199412|199706.7|199408|4
1730070380000|2024-10-27 23:06:20|199721.1|199411.1|199721.1|199411.1|199721.1|199411.1|199721.1|199411.1|1
1730070390000|2024-10-27 23:06:30|199721.6|199419.7|199742|199432|199742|199432|199721.6|199419.7|2
1730070420000|2024-10-27 23:07:00|199741.6|199431.6|199731.5|199421.5|199741.6|199431.6|199727.4|199421.5|3
1730070430000|2024-10-27 23:07:10|199731.4|199421.4|199730.5|199422.8|199731.4|199422.8|199730.5|199421.4|2
1730070450000|2024-10-27 23:07:30|199730.6|199420.6|199730.6|199420.6|199730.6|199420.6|199730.6|199420.6|1
1730070470000|2024-10-27 23:07:50|199736.7|199429|199736.7|199429|199736.7|199429|199736.7|199429|1
1730070480000|2024-10-27 23:08:00|199733.3|199429.3|199736.6|199429|199736.6|199429.3|199733.3|199429|2
1730070500000|2024-10-27 23:08:20|199736.5|199420.3|199730.3|199420.3|199736.5|199420.3|199730.3|199420.3|2
1730070510000|2024-10-27 23:08:30|199732.4|199422.4|199717.8|199410.2|199741.8|199431.8|199697.2|199390.2|7
1730070520000|2024-10-27 23:08:40|199712.8|199402.8|199687.2|199393.4|199712.8|199402.8|199687.2|199393.4|2
1730070530000|2024-10-27 23:08:50|199687.1||199687.1||199687.1||199687.1||1
1730070540000|2024-10-27 23:09:00|199684|199395.5|199684|199395.5|199684|199395.5|199684|199395.5|1
1730070550000|2024-10-27 23:09:10|199683.8|199395.7|199683.6|199373.6|199683.8|199395.7|199683.6|199373.6|2
1730070560000|2024-10-27 23:09:20|199675.5|199388.1|199675.5|199388.1|199675.5|199388.1|199675.5|199388.1|1
1730070570000|2024-10-27 23:09:30|199676|199388.2|199678.4|199390.3|199678.4|199390.3|199676|199388.2|2
1730070580000|2024-10-27 23:09:40|199678.2|199390.4|199678.2|199390.4|199678.2|199390.4|199678.2|199390.4|1
1730070590000|2024-10-27 23:09:50|199688.6|199378.6|199688.6|199378.6|199688.6|199378.6|199688.6|199378.6|1
1730070600000|2024-10-27 23:10:00|199684.4|199374.4|199673.6|199376.3|199684.4|199377.2|199647.8|199371.1|5
1730070630000|2024-10-27 23:10:30|199681.4|199371.4|199684.7|199374.7|199684.7|199374.7|199681.4|199371.4|2
1730070640000|2024-10-27 23:10:40|199679.6|199369.6|199657.6|199378.5|199679.6|199378.5|199657.6|199369.6|2
1730070650000|2024-10-27 23:10:50||199378.6||199378.6||199378.6||199378.6|1
1730070660000|2024-10-27 23:11:00|199653.9|199378.7|199653.9|199378.7|199653.9|199378.7|199653.9|199378.7|1
1730070670000|2024-10-27 23:11:10|199672.5|199362.5|199672.5|199362.5|199672.5|199362.5|199672.5|199362.5|1
1730070680000|2024-10-27 23:11:20|199673.1|199363.1|199673.1|199363.1|199673.1|199363.1|199673.1|199363.1|1
1730070690000|2024-10-27 23:11:30|199663.7|199387.1|199675.3|199384.1|199676.6|199387.1|199663.7|199384.1|5
1730070700000|2024-10-27 23:11:40|199679.1|199369.1|199655.6|199366.6|199679.1|199369.1|199655.6|199366.6|2
1730070710000|2024-10-27 23:11:50|199658.8|199365.9|199658.8|199365.9|199658.8|199365.9|199658.8|199365.9|1
1730070720000|2024-10-27 23:12:00|199658.3|199372.3|199658.3|199372.3|199658.3|199372.3|199658.3|199372.3|1
1730070740000|2024-10-27 23:12:20|199672.7|199362.7|199672.7|199362.7|199672.7|199362.7|199672.7|199362.7|1
1730070760000|2024-10-27 23:12:40|199667|199357|199668.2|199370.5|199668.2|199375.1|199667|199357|3
1730070770000|2024-10-27 23:12:50|199665.3|199362.3|199661.4|199367.2|199665.3|199367.2|199661.4|199362.3|2
1730070780000|2024-10-27 23:13:00|199664.2|199365.3|199664.2|199365.3|199664.2|199365.3|199664.2|199365.3|1
1730070800000|2024-10-27 23:13:20|199670.2|199360.2|199670.2|199360.2|199670.2|199360.2|199670.2|199360.2|1
1730070810000|2024-10-27 23:13:30|199672.7|199362.7|199668.8|199358.8|199673.3|199363.3|199668.8|199358.8|3
1730070820000|2024-10-27 23:13:40|199669.6|199359.6|199663|199364.2|199669.6|199366.7|199660.6|199359.6|5
1730070840000|2024-10-27 23:14:00|199660.1|199368.2|199657.9|199371.7|199660.1|199371.7|199657.9|199368.2|2
1730070850000|2024-10-27 23:14:10|199672.1|199362.1|199672.1|199362.1|199672.1|199362.1|199672.1|199362.1|1
1730070860000|2024-10-27 23:14:20|199672.9|199362.9|199672.9|199362.9|199672.9|199362.9|199672.9|199362.9|1
1730070880000|2024-10-27 23:14:40|199662.8|199373.2|199664.6|199368.8|199664.6|199375.1|199662.8|199368.8|3
1730070890000|2024-10-27 23:14:50|199661.6|199372.2|199661.6|199372.2|199661.6|199372.2|199661.6|199372.2|1
1730070900000|2024-10-27 23:15:00|199658.1|199374.6|199649.8|199369.8|199658.1|199374.6|199646|199369.8|5
1730070910000|2024-10-27 23:15:10|199656.5|199346.5|199656.5|199346.5|199656.5|199346.5|199656.5|199346.5|1
1730070930000|2024-10-27 23:15:30|199656.6|199346.6|199641.9|199362.2|199656.6|199362.2|199641.9|199346.6|2
1730070950000|2024-10-27 23:15:50|199641.8|199362.7|199643.1|199363.3|199643.1|199363.3|199641.8|199362.7|3
1730070960000|2024-10-27 23:16:00|199645.5|199354.1|199639.3|199344.1|199645.5|199354.1|199639.3|199342.2|3
1730070990000|2024-10-27 23:16:30|199647.5|199352.3|199647.1|199353.9|199647.5|199353.9|199647.1|199352.3|2
1730071010000|2024-10-27 23:16:50|199651.8|199343.3|199651.5|199346.2|199651.8|199346.2|199651.5|199343.3|2
1730071020000|2024-10-27 23:17:00|199656.3|199346.3|199678.6|199376.1|199685.4|199377.6|199651.2|199346.3|6
1730071050000|2024-10-27 23:17:30|199675.6|199365.6|199675.6|199365.6|199675.6|199365.6|199675.6|199365.6|1
1730071070000|2024-10-27 23:17:50|199672.8|199370.3|199672.8|199370.3|199672.8|199370.3|199672.8|199370.3|1
1730071080000|2024-10-27 23:18:00|199670.8|199369.5|199671|199361|199671|199369.5|199670.8|199361|2
1730071100000|2024-10-27 23:18:20|199664.4|199354.4|199664.4|199354.4|199664.4|199354.4|199664.4|199354.4|1
1730071120000|2024-10-27 23:18:40|199660.2|199350.2|199661.9|199351.9|199661.9|199351.9|199660.2|199350.2|3
1730071140000|2024-10-27 23:19:00|199651.8|199353.2|199652.9|199349.6|199652.9|199353.2|199651.8|199349.6|2
1730071150000|2024-10-27 23:19:10|199651.2|199341.2|199645.6|199335.6|199651.2|199341.2|199642.6|199332.6|4
1730071180000|2024-10-27 23:19:40|199642.3|199332.8|199637.4|199327.4|199642.3|199332.8|199637.4|199327.4|2
1730071190000|2024-10-27 23:19:50|199630.4|199320.4|199626.6|199316.6|199630.4|199320.4|199626.6|199316.6|2
1730071200000|2024-10-27 23:20:00|199620.8|199310.8|199621.2|199311.2|199621.2|199312.8|199620.2|199310.8|3
1730071210000|2024-10-27 23:20:10|199620.4|199313.1|199621.6|199311.7|199621.6|199313.1|199620.4|199311.7|2
1730071220000|2024-10-27 23:20:20|199620|199310|199620.6|199310.6|199620.6|199310.6|199620|199310|2
1730071230000|2024-10-27 23:20:30|199615.6|199305.6|199615.6|199305.6|199615.6|199305.6|199615.6|199305.6|1
1730071240000|2024-10-27 23:20:40|199608.7|199298.7|199608.7|199298.7|199609.5|199302.1|199608.7|199298.7|3
1730071260000|2024-10-27 23:21:00|199611.5|199301.5|199613.6|199303.6|199613.6|199303.6|199611.5|199301.5|2
1730071270000|2024-10-27 23:21:10|199618.6|199308.6|199618.6|199308.6|199618.6|199308.6|199618.6|199308.6|1
1730071300000|2024-10-27 23:21:40|199614.2|199304.2|199612.8|199302.8|199614.2|199304.2|199612.8|199302.8|2
1730071310000|2024-10-27 23:21:50|199613|199303|199613|199303|199613|199303|199613|199303|1
1730071320000|2024-10-27 23:22:00|199605.5|199302.9|199605.9|199295.9|199606.8|199302.9|199604.4|199294.4|5
1730071330000|2024-10-27 23:22:10|199602.2|199292.2|199602.2|199292.2|199602.2|199292.2|199602.2|199292.2|1
1730071340000|2024-10-27 23:22:20|199604.2|199294.2|199604.2|199294.2|199604.2|199294.2|199604.2|199294.2|1
1730071350000|2024-10-27 23:22:30|199602.6|199293.2|199602.7|199293.6|199603.9|199293.9|199602.6|199293.2|3
1730071380000|2024-10-27 23:23:00|199598.4|199288.4|199613.5|199303.5|199613.5|199303.5|199598.4|199288.4|4
1730071410000|2024-10-27 23:23:30|199610.8|199300.8|199610.8|199300.8|199610.8|199300.8|199610.8|199300.8|1
1730071420000|2024-10-27 23:23:40|199611|199301|199611|199301|199611|199301|199611|199301|1
1730071430000|2024-10-27 23:23:50|199608.5|199298.5|199608.5|199298.5|199608.5|199298.5|199608.5|199298.5|1
1730071440000|2024-10-27 23:24:00|199608.8|199298.8|199608.8|199298.8|199608.8|199298.8|199608.8|199298.8|1
1730071450000|2024-10-27 23:24:10|199609.1|199299.1|199546.8|199236.8|199609.1|199299.1|199546.8|199236.8|5
1730071470000|2024-10-27 23:24:30|199563|199244.2|199563|199259.4|199563|199259.4|199563|199244.2|2
1730071480000|2024-10-27 23:24:40|199569.2|199259.2|199564|199254.3|199569.6|199259.6|199564|199254.3|4
1730071500000|2024-10-27 23:25:00|199561.6|199257.4|199563.5|199253.5|199563.5|199257.4|199561.6|199253.5|2
1730071510000|2024-10-27 23:25:10|199563.7|199253.7|199563.7|199253.7|199563.7|199253.7|199563.7|199253.7|1
1730071520000|2024-10-27 23:25:20|199553.7|199254.4|199553.7|199254.4|199553.7|199254.4|199553.7|199254.4|1
1730071530000|2024-10-27 23:25:30|199555.1|199256.8|199585.9|199286.3|199585.9|199291.8|199555.1|199256.8|5
1730071550000|2024-10-27 23:25:50||199286.4||199286.4||199286.4||199286.4|1
1730071560000|2024-10-27 23:26:00|199585.8|199280.2|199590.2|199280.2|199590.2|199280.2|199585.8|199280.2|2
1730071580000|2024-10-27 23:26:20|199579.8|199280.4|199579.8|199280.4|199579.8|199280.4|199579.8|199280.4|1
1730071590000|2024-10-27 23:26:30|199579.7||199579.7||199579.7||199579.7||1
1730071610000|2024-10-27 23:26:50|199582.8|199279.8|199620|199322.2|199620|199322.8|199582.8|199279.8|3
1730071620000|2024-10-27 23:27:00|199619.6|199322.6|199619.6|199322.6|199619.6|199322.6|199619.6|199322.6|1
1730071630000|2024-10-27 23:27:10|199619.5||199619.5||199619.5||199619.5||1
1730071640000|2024-10-27 23:27:20|199631.4|199321.4|199631.4|199321.4|199631.4|199321.4|199631.4|199321.4|1
1730071670000|2024-10-27 23:27:50|199624.3|199327.5|199624.3|199327.5|199624.3|199327.5|199624.3|199327.5|1
1730071680000|2024-10-27 23:28:00|199622|199331.3|199622|199331.3|199622|199331.3|199622|199331.3|1
1730071690000|2024-10-27 23:28:10||199331.4||199331.4||199331.4||199331.4|1
1730071700000|2024-10-27 23:28:20|199621.9|199330.7|199641.5|199338.6|199641.5|199341.2|199621.9|199330.7|4
1730071710000|2024-10-27 23:28:30|199636.1|199339.6|199632.6|199339.6|199636.1|199339.6|199632.6|199339.6|2
1730071720000|2024-10-27 23:28:40|199595.8|199361.3|199597.1|199362.3|199597.1|199362.3|199594.5|199361.3|3
1730071730000|2024-10-27 23:28:50|199597||199597||199597||199597||1
1730071740000|2024-10-27 23:29:00|199594.9|199365|199600.8|199369.6|199600.8|199369.6|199594.9|199365|3
1730071750000|2024-10-27 23:29:10|199596.8|199365.6|199596.8|199365.6|199596.8|199365.6|199596.8|199365.6|1
1730071770000|2024-10-27 23:29:30||199365.7||199365.7||199365.7||199365.7|1
1730071780000|2024-10-27 23:29:40|199637.7|199327.7|199637.7|199327.7|199637.7|199327.7|199637.7|199327.7|1
1730071800000|2024-10-27 23:30:00|199636.5|199326.5|199607.5|199370.7|199636.5|199370.7|199607.5|199326.5|2
1730071810000|2024-10-27 23:30:10|199607.4|199370.8|199607.4|199370.8|199607.4|199370.8|199607.4|199370.8|1
1730071820000|2024-10-27 23:30:20|199604.1|199374.1|199604.1|199374.1|199604.1|199374.1|199604.1|199374.1|1
1730071830000|2024-10-27 23:30:30|199642.3|199332.3|199642.3|199332.3|199642.3|199332.3|199642.3|199332.3|1
1730071840000|2024-10-27 23:30:40|199613|199303|199561.2|199343.6|199613|199343.6|199561.2|199303|2
1730071850000|2024-10-27 23:30:50|199551.9|199348.9|199550.8|199337.9|199551.9|199350.5|199550.6|199337.9|3
1730071860000|2024-10-27 23:31:00|199549|199339.2|199551|199348|199551.5|199350.5|199549|199336.2|7
1730071880000|2024-10-27 23:31:20|199550.9|199348.1|199550.9|199348.1|199550.9|199348.1|199550.9|199348.1|1
1730071890000|2024-10-27 23:31:30|199550.8|199348.2|199607.1|199306.3|199607.1|199348.2|199550.8|199300.5|3
1730071910000|2024-10-27 23:31:50|199606.9|199306.5|199608.1|199308.2|199608.1|199308.2|199606.9|199306.5|2
1730071920000|2024-10-27 23:32:00|199550.6|199351.1|199550.4|199351.2|199550.6|199351.2|199550.4|199351.1|2
1730071930000|2024-10-27 23:32:10||199351.3||199351.3||199351.3||199351.3|1
1730071940000|2024-10-27 23:32:20|199550.3||199550.3||199550.3||199550.3||1
1730071950000|2024-10-27 23:32:30|199607.5|199308.8|199605.6|199305|199607.5|199308.8|199605.6|199305|2
1730071960000|2024-10-27 23:32:40|199600.2|199290.2|199522.4|199299.6|199600.2|199299.6|199522.4|199290.2|3
1730071980000|2024-10-27 23:33:00|199523.7|199293.5|199518.4|199298.8|199523.7|199298.8|199518.4|199293.5|2
1730071990000|2024-10-27 23:33:10|199526.3|199306.8|199517.8|199297.7|199526.3|199306.8|199517.8|199297.7|3
1730072000000|2024-10-27 23:33:20|199523.3|199303.1|199523.3|199303.1|199523.3|199303.1|199523.3|199303.1|1
1730072010000|2024-10-27 23:33:30|199526.3|199300.4|199540.8|199324.7|199540.8|199331|199519.9|199295.4|7
1730072030000|2024-10-27 23:33:50|199541.5|199320|199532.5|199302.6|199541.5|199320|199532.5|199302.6|2
1730072040000|2024-10-27 23:34:00|199530.5|199305.2|199530.5|199305.2|199530.5|199305.2|199530.5|199305.2|1
1730072060000|2024-10-27 23:34:20|199579.6|199269.6|199579.6|199269.6|199579.6|199269.6|199579.6|199269.6|1
1730072070000|2024-10-27 23:34:30|199536.3|199310.2|199537.4|199302.1|199541.7|199325.9|199536.3|199302.1|6
1730072080000|2024-10-27 23:34:40|199542.3|199306.9|199538.9|199302.1|199542.3|199306.9|199538.9|199302.1|2
1730072100000|2024-10-27 23:35:00|199537|199304.2|199537|199304.2|199537|199304.2|199537|199304.2|1
1730072110000|2024-10-27 23:35:10|199583.8|199273.8|199583.8|199273.8|199583.8|199273.8|199583.8|199273.8|1
1730072130000|2024-10-27 23:35:30|199535.3|199304|199535.3|199304|199535.3|199304|199535.3|199304|1
1730072150000|2024-10-27 23:35:50|199535.7|199304.3|199535.7|199304.3|199535.7|199304.3|199535.7|199304.3|1
1730072160000|2024-10-27 23:36:00|199584.5|199274.5|199584.5|199274.5|199584.5|199274.5|199584.5|199274.5|1
1730072180000|2024-10-27 23:36:20|199596.6|199286.6|199597.3|199287.3|199597.3|199287.3|199596.6|199286.6|2
1730072190000|2024-10-27 23:36:30|199532.1|199319.3|199532.1|199319.3|199532.1|199319.3|199532.1|199319.3|1
1730072200000|2024-10-27 23:36:40|199532|199319.4|199532|199319.4|199532|199319.4|199532|199319.4|1
1730072210000|2024-10-27 23:36:50|199536.7|199324.1|199537.2|199324.7|199542.7|199330.2|199536.7|199324.1|3
1730072220000|2024-10-27 23:37:00|199536.9|199326.3|199536.9|199326.3|199536.9|199326.3|199536.9|199326.3|1
1730072230000|2024-10-27 23:37:10|199536.8||199536.8||199536.8||199536.8||1
1730072240000|2024-10-27 23:37:20||199326.4||199326.4||199326.4||199326.4|1
1730072250000|2024-10-27 23:37:30|199596.4|199286.4|199537.4|199326.2|199596.4|199330.6|199537.4|199286.4|4
1730072260000|2024-10-27 23:37:40||199326.3||199326.3||199326.3||199326.3|1
1730072280000|2024-10-27 23:38:00|199597.4|199287.4|199597.4|199287.4|199597.4|199287.4|199597.4|199287.4|1
1730072310000|2024-10-27 23:38:30|199536.7|199325.7|199536.7|199325.7|199536.7|199325.7|199536.7|199325.7|1
1730072320000|2024-10-27 23:38:40|199536.6|199326.2|199516.8|199298.3|199536.6|199326.2|199516.8|199298.3|6
1730072350000|2024-10-27 23:39:10|199517|199295.6|199500.2|199284.9|199517|199296.3|199499.2|199283.7|6
1730072360000|2024-10-27 23:39:20|199503|199284.3|199508.4|199285.1|199512.3|199288.9|199503|199284.3|3
1730072400000|2024-10-27 23:40:00|199556.1|199246.1|199557.1|199247.1|199557.1|199247.1|199556.1|199246.1|2
1730072410000|2024-10-27 23:40:10|199559.5|199249.5|199524.4|199301.9|199559.5|199301.9|199515.1|199249.5|3
1730072430000|2024-10-27 23:40:30|199519.1|199296.6|199533.5|199303.6|199533.5|199303.6|199519.1|199296.6|2
1730072460000|2024-10-27 23:41:00|199576|199266|199576|199266|199576|199266|199576|199266|1
1730072480000|2024-10-27 23:41:20|199533.4|199303.5|199533.4|199303.5|199533.4|199303.5|199533.4|199303.5|1
1730072520000|2024-10-27 23:42:00|199566.5|199256.5|199526.9|199312.5|199567.3|199312.5|199526.9|199256.5|4
1730072540000|2024-10-27 23:42:20|199523|199308.6|199547.7|199329.7|199547.7|199329.7|199523|199308.6|3
1730072550000|2024-10-27 23:42:30|199542.1|199324.1|199543.9|199306.8|199547.2|199324.1|199542.1|199306.3|3
1730072580000|2024-10-27 23:43:00|199541.3|199309.4|199550.4|199310.4|199581.9|199313.3|199541.3|199271.9|4
1730072590000|2024-10-27 23:43:10|199546.1|199306|199542.7|199308.1|199546.1|199308.1|199542.7|199306|2
1730072600000|2024-10-27 23:43:20|199537.7|199306.6|199545.4|199310.7|199545.4|199310.7|199535.9|199305.9|5
1730072610000|2024-10-27 23:43:30|199540.8|199306|199540.8|199306|199540.8|199306|199540.8|199306|1
1730072630000|2024-10-27 23:43:50|199542.4|199308.4|199542.4|199308.4|199542.4|199308.4|199542.4|199308.4|1
1730072640000|2024-10-27 23:44:00|199539.6|199320.2|199543.5|199335.9|199552.9|199343.7|199539.6|199320.2|5
1730072660000|2024-10-27 23:44:20|199543.4|199336|199543.4|199336|199543.4|199336|199543.4|199336|1
1730072680000|2024-10-27 23:44:40|199602.8|199292.8|199602.8|199292.8|199602.8|199292.8|199602.8|199292.8|1
1730072700000|2024-10-27 23:45:00|199600.6|199290.6|199545|199338|199602.7|199338|199545|199290.6|3
1730072720000|2024-10-27 23:45:20||199338.2||199338.2||199338.2||199338.2|1
1730072730000|2024-10-27 23:45:30|199544.9|199292.7|199602.7|199292.7|199602.7|199292.7|199544.9|199292.7|2
1730072750000|2024-10-27 23:45:50|199544.8|199338.2|199544.8|199338.2|199544.8|199338.2|199544.8|199338.2|1
1730072760000|2024-10-27 23:46:00|199542.8|199338.3|199552.8|199344|199552.8|199344.2|199542.8|199338.3|4
1730072770000|2024-10-27 23:46:10|199548.2|199339.4|199638.6|199413.4|199644.4|199419.9|199540.7|199339.4|10
1730072780000|2024-10-27 23:46:20|199641.9|199410.1|199641.9|199410.1|199641.9|199410.1|199641.9|199410.1|1
1730072790000|2024-10-27 23:46:30|199639|199410.6|199639|199410.6|199639|199410.6|199639|199410.6|1
1730072800000|2024-10-27 23:46:40|199680.7|199410|199680.7|199370.7|199680.7|199410|199680.7|199370.7|2
1730072820000|2024-10-27 23:47:00|199682.4|199372.4|199682.4|199372.4|199682.4|199372.4|199682.4|199372.4|1
1730072830000|2024-10-27 23:47:10|199636.4|199409.4|199636.4|199409.4|199636.4|199409.4|199636.4|199409.4|1
1730072850000|2024-10-27 23:47:30|199642.2|199415.1|199636.8|199409.8|199642.2|199415.1|199636.8|199409.8|2
1730072880000|2024-10-27 23:48:00|199682.4|199372.4|199682.4|199372.4|199682.4|199372.4|199682.4|199372.4|1
1730072890000|2024-10-27 23:48:10|199683.4|199373.4|199641.3|199413.2|199683.4|199414.3|199641.2|199373.4|3
1730072940000|2024-10-27 23:49:00|199682.5|199372.5|199683.7|199373.7|199683.7|199373.7|199682.5|199372.5|2
1730072950000|2024-10-27 23:49:10|199640.9|199414.3|199640.9|199414.3|199640.9|199414.3|199640.9|199414.3|1
1730072960000|2024-10-27 23:49:20|199648|199421.4|199680.1|199443.7|199680.1|199443.7|199648|199421.4|2
1730072980000|2024-10-27 23:49:40|199677.9|199448.3|199675.9|199446.3|199677.9|199448.3|199675.9|199446.3|2
1730073000000|2024-10-27 23:50:00|199676.2|199443.2|199675.8|199447.4|199676.2|199447.4|199675.8|199443.2|2
1730073020000|2024-10-27 23:50:20|199718.2|199408.2|199718.2|199408.2|199718.2|199408.2|199718.2|199408.2|1
1730073040000|2024-10-27 23:50:40|199675.7|199447.4|199675.7|199447.4|199675.7|199447.4|199675.7|199447.4|1
1730073090000|2024-10-27 23:51:30|199718.2|199408.2|199676.4|199448|199718.2|199448|199676.4|199408.2|2
1730073110000|2024-10-27 23:51:50|199623.7|199498.7|199676.8|199444|199676.8|199498.7|199623.7|199444|2
1730073130000|2024-10-27 23:52:10|199715.3|199405.3|199717.7|199407.7|199717.7|199407.7|199715.3|199405.3|2
1730073150000|2024-10-27 23:52:30|199674.1|199450.4|199674.1|199450.4|199674.1|199450.4|199674.1|199450.4|1
1730073160000|2024-10-27 23:52:40||199450.5||199450.5||199450.5||199450.5|1
1730073180000|2024-10-27 23:53:00|199624.4|199499.4|199624.4|199499.4|199624.4|199499.4|199624.4|199499.4|1
1730073190000|2024-10-27 23:53:10|199708.1|199398.1|199717.1|199407.1|199717.1|199407.1|199708.1|199398.1|2
1730073200000|2024-10-27 23:53:20|199672.1|199451.4|199672.1|199451.4|199672.1|199451.4|199672.1|199451.4|1
1730073230000|2024-10-27 23:53:50|199624|199499|199624|199499|199624|199499|199624|199499|1
1730073240000|2024-10-27 23:54:00|199717.1|199407.1|199717.1|199407.1|199717.1|199407.1|199717.1|199407.1|1
1730073250000|2024-10-27 23:54:10|199720.5|199410.5|199720.5|199410.5|199720.5|199410.5|199720.5|199410.5|1
1730073260000|2024-10-27 23:54:20|199624.2|199499.2|199678|199454.8|199678|199511.7|199624.2|199454.8|3
1730073300000|2024-10-27 23:55:00|199723.2|199413.2|199721.4|199411.4|199723.2|199413.2|199721.4|199411.4|2
1730073320000|2024-10-27 23:55:20|199678.2|199453.2|199678.2|199453.2|199678.2|199453.2|199678.2|199453.2|1
1730073340000|2024-10-27 23:55:40|199627.6|199502.6|199627.6|199502.6|199627.6|199502.6|199627.6|199502.6|1
1730073350000|2024-10-27 23:55:50|199723.5|199413.5|199723.5|199413.5|199723.5|199413.5|199723.5|199413.5|1
1730073370000|2024-10-27 23:56:10|199723.4|199413.4|199678.4|199453.7|199723.4|199453.7|199678.4|199411.6|3
1730073400000|2024-10-27 23:56:40|199628|199503|199628|199503|199628|199503|199628|199503|1
1730073420000|2024-10-27 23:57:00|199721.6|199411.6|199721.6|199411.6|199721.6|199411.6|199721.6|199411.6|1
1730073430000|2024-10-27 23:57:10|199627.3|199502.3|199627.3|199502.3|199627.3|199502.3|199627.3|199502.3|1
1730073440000|2024-10-27 23:57:20|199682.1|199439.8|199610.1|199383.4|199682.1|199439.8|199610.1|199383.4|2
1730073450000|2024-10-27 23:57:30|199612.2|199382.1|199612.2|199382.1|199612.2|199382.1|199612.2|199382.1|1
1730073460000|2024-10-27 23:57:40|199616.2|199386.1|199638.3|199410.6|199638.3|199410.6|199616.2|199386.1|2
1730073480000|2024-10-27 23:58:00||199410.5||199410.5||199410.5||199410.5|1
1730073500000|2024-10-27 23:58:20|199682|199372|199682|199372|199682|199372|199682|199372|1
1730073510000|2024-10-27 23:58:30|199642.4|199414.6|199642.4|199414.6|199642.4|199414.6|199642.4|199414.6|1
1730073550000|2024-10-27 23:59:10|199682|199372|199682|199372|199682|199372|199682|199372|1
1730073560000|2024-10-27 23:59:20|199593.1|199468.1|199593.1|199468.1|199593.1|199468.1|199593.1|199468.1|1
1730073570000|2024-10-27 23:59:30|199642.7|199414.9|199642.7|199414.9|199642.7|199414.9|199642.7|199414.9|1
1730073600000|2024-10-28 00:00:00|199636.4|199408.6|199622|199440.3|199636.4|199441.1|199611.1|199408.2|8
1730073610000|2024-10-28 00:00:10|199623|199441.1|199623|199441.1|199623|199441.1|199623|199441.1|2
1730073620000|2024-10-28 00:00:20|199622.1||199622.1||199622.1||199622.1||1
1730073630000|2024-10-28 00:00:30|199683.5|199440.2|199683.5|199373.5|199683.5|199441.3|199683.5|199373.5|3
1730073650000|2024-10-28 00:00:50|199681.8|199371.8|199681.8|199371.8|199681.8|199371.8|199681.8|199371.8|1
1730073660000|2024-10-28 00:01:00|199612.9|199429.9|199617.1|199435.8|199617.1|199436.7|199611|199429.9|5
1730073680000|2024-10-28 00:01:20|199609.5|199428.3|199623.3|199439.3|199623.3|199439.3|199603.2|199420.7|3
1730073690000|2024-10-28 00:01:30|199623.5|199438|199623.5|199438|199623.5|199438|199623.5|199438|1
1730073700000|2024-10-28 00:01:40|199623.3|199439.5|199623.4|199438.5|199623.4|199439.5|199623.3|199438.5|2
1730073720000|2024-10-28 00:02:00|199678.6|199368.6|199609.7|199427.3|199678.6|199437.7|199609.7|199368.6|9
1730073730000|2024-10-28 00:02:10|199606.9|199428.4|199601.8|199421.6|199606.9|199428.4|199601.8|199421.6|2
1730073740000|2024-10-28 00:02:20|199602.2|199422.3|199607.7|199427.9|199607.7|199427.9|199602.2|199422.3|2
1730073750000|2024-10-28 00:02:30|199623.5|199433.6|199623.5|199433.6|199623.5|199433.6|199623.5|199433.6|1
1730073760000|2024-10-28 00:02:40|199620|199436.9|199619.5|199434.8|199620|199436.9|199619.5|199434.8|2
1730073780000|2024-10-28 00:03:00|199610.9|199426.2|199617.4|199433.6|199618.3|199434.6|199606.5|199426.2|6
1730073800000|2024-10-28 00:03:20|199614.7|199435.3|199617.8|199435.9|199617.8|199437.7|199610.3|199431.4|5
1730073810000|2024-10-28 00:03:30|199617.9|199435.5|199617.9|199435.5|199617.9|199435.5|199617.9|199435.5|1
1730073820000|2024-10-28 00:03:40|199615.8|199435.6|199612.9|199433.2|199615.8|199435.6|199606.5|199426.6|5
1730073830000|2024-10-28 00:03:50|199608.5|199428.5|199568.9|199396.2|199608.5|199428.5|199568.9|199396.2|3
1730073840000|2024-10-28 00:04:00|199563.3|199397.8|199611.2|199428.7|199611.2|199428.7|199560.9|199385.2|6
1730073850000|2024-10-28 00:04:10|199616.9|199434.4|199617.1|199433.6|199617.1|199434.4|199616.9|199433.6|2
1730073880000|2024-10-28 00:04:40|199674.5|199364.5|199674.5|199364.5|199674.5|199364.5|199674.5|199364.5|1
1730073890000|2024-10-28 00:04:50|199672.1|199362.1|199674.5|199364.5|199674.5|199364.5|199672.1|199362.1|2
1730073900000|2024-10-28 00:05:00|199609|199429.7|199607.8|199430.7|199609|199430.7|199607.8|199429.7|2
1730073910000|2024-10-28 00:05:10|199607.7|199436.3|199614.6|199436.3|199614.6|199439.2|199607.7|199436.3|5
1730073930000|2024-10-28 00:05:30||199436.4||199436.4||199436.4||199436.4|1
1730073940000|2024-10-28 00:05:40|199613.5|199438.4|199677.6|199367.6|199677.6|199438.4|199613.5|199367.6|2
1730073950000|2024-10-28 00:05:50|199675|199365|199675|199365|199675|199365|199675|199365|1
1730073960000|2024-10-28 00:06:00|199675.1|199365.1|199600.3|199422.7|199675.1|199431.9|199600.3|199365.1|4
1730073970000|2024-10-28 00:06:10|199599.7|199423.4|199601.1|199418|199601.1|199423.4|199599.7|199418|2
1730073980000|2024-10-28 00:06:20|199573.7|199397.7|199579.7|199403.7|199579.7|199403.7|199573.7|199397.7|2
1730074010000|2024-10-28 00:06:50|199643.9|199333.9|199643.9|199333.9|199643.9|199333.9|199643.9|199333.9|1
1730074020000|2024-10-28 00:07:00|199641.5|199331.5|199581.5|199403.8|199641.5|199418.9|199566|199331.5|7
1730074030000|2024-10-28 00:07:10|199590.4|199412.7|199567.4|199395.2|199590.4|199412.7|199561.9|199383.9|9
1730074040000|2024-10-28 00:07:20|199567.9|199390.3|199565.4|199387.8|199567.9|199390.3|199561.1|199381.8|3
1730074070000|2024-10-28 00:07:50|199565.7|199387|199551.8|199373.7|199565.7|199387|199551.8|199373.7|8
1730074080000|2024-10-28 00:08:00|199544.3|199368.6|199563.9|199387.6|199563.9|199387.6|199544.3|199368.6|5
1730074090000|2024-10-28 00:08:10|199568.8|199387.7|199564|199387.1|199568.8|199387.7|199555.8|199379.8|5
1730074100000|2024-10-28 00:08:20|199569.8|199385.1|199579.1|199401.7|199579.1|199401.7|199559.1|199385.1|6
1730074110000|2024-10-28 00:08:30|199581.6|199401.1|199586.2|199407.2|199586.2|199407.2|199581.6|199401.1|2
1730074120000|2024-10-28 00:08:40|199577.9|199398.8|199584|199404.7|199584|199404.7|199577.9|199398.8|3
1730074140000|2024-10-28 00:09:00|199577.3|199398|199565.4|199389.5|199585.1|199404.6|199558.3|199385.2|6
1730074150000|2024-10-28 00:09:10|199563.9|199390.7|199572.8|199398.4|199572.8|199398.4|199563.9|199389.2|3
1730074170000|2024-10-28 00:09:30|199574.1|199394.3|199559.6|199384|199574.1|199394.3|199559.6|199384|2
1730074180000|2024-10-28 00:09:40||199385.1||199385.1||199385.1||199385.1|1
1730074200000|2024-10-28 00:10:00|199564.7|199383.5|199587.7|199407.8|199588.3|199407.8|199552.7|199383.5|6
1730074230000|2024-10-28 00:10:30|199641.8|199331.8|199641.8|199331.8|199641.8|199331.8|199641.8|199331.8|1
1730074240000|2024-10-28 00:10:40|199637.9|199327.9|199580.9|199399.9|199637.9|199400.7|199573.7|199320.8|6
1730074250000|2024-10-28 00:10:50|199550.8|199397.9|199579.5|199398.6|199581.5|199406.6|199550.8|199392.6|5
1730074260000|2024-10-28 00:11:00|199549.1|199396.7|199559|199385|199573|199401.3|199549.1|199385|5
1730074270000|2024-10-28 00:11:10||199385.1||199385.1||199385.1||199385.1|1
1730074280000|2024-10-28 00:11:20|199558.3||199558.3||199558.3||199558.3||1
1730074290000|2024-10-28 00:11:30|199617.2|199307.2|199617.2|199307.2|199617.2|199307.2|199617.2|199307.2|1
1730074310000|2024-10-28 00:11:50|199562.4|199389.2|199562.4|199389.2|199562.4|199389.2|199562.4|199389.2|1
1730074320000|2024-10-28 00:12:00|199555.4|199382.3|199562.2|199389.4|199562.2|199389.4|199555.4|199382.3|3
1730074330000|2024-10-28 00:12:10|199562.1|199402.1|199600|199430.5|199601.7|199430.6|199562.1|199402.1|8
1730074340000|2024-10-28 00:12:20|199600.7|199428|199600.7|199428|199600.7|199428|199600.7|199428|1
1730074360000|2024-10-28 00:12:40|199653|199343|199650.6|199340.6|199653|199343|199650.6|199340.6|2
1730074380000|2024-10-28 00:13:00|199591.4|199420.1|199598.4|199473.4|199599.4|199473.4|199585.4|199420.1|7
1730074390000|2024-10-28 00:13:10|199585.4|199452.8|199625.1|199460.5|199625.1|199461.8|199585.4|199452.8|3
1730074400000|2024-10-28 00:13:20|199625.5|199460.3|199625.9|199460.6|199625.9|199460.6|199619.2|199454|3
1730074410000|2024-10-28 00:13:30|199625.6|199461.7|199625.6|199461.7|199625.6|199461.7|199625.6|199461.7|1
1730074430000|2024-10-28 00:13:50|199625.5|199461.8|199622.2|199458.6|199685.8|199461.8|199620.6|199389.8|6
1730074440000|2024-10-28 00:14:00|199621.7|199459.6|199636.2|199468.5|199636.2|199468.5|199621.7|199459.6|3
1730074450000|2024-10-28 00:14:10|199635.1|199468.8|199638.8|199484.7|199643.3|199484.7|199635.1|199468.8|4
1730074460000|2024-10-28 00:14:20|199642.2|199480.1|199655.6|199488|199656.4|199488.4|199642.2|199478.7|6
1730074470000|2024-10-28 00:14:30|199653.2|199487.7|199653.2|199487.7|199653.2|199487.7|199653.2|199487.7|1
1730074480000|2024-10-28 00:14:40|199654.7|199495.4|199658.1|199501.1|199658.1|199502|199654.7|199495.4|4
1730074490000|2024-10-28 00:14:50|199658||199658||199658||199658||1
1730074500000|2024-10-28 00:15:00|199656.4|199501.2|199589.3|199418.4|199659|199501.2|199582.8|199411.9|7
1730074510000|2024-10-28 00:15:10|199582.1|199411.2|199611.2|199450.4|199611.2|199450.4|199556.8|199411.2|7
1730074520000|2024-10-28 00:15:20|199610.5|199449.7|199610.5|199449.7|199610.5|199449.7|199610.5|199449.7|1
1730074530000|2024-10-28 00:15:30|199610.4||199610.4||199610.4||199610.4||1
1730074550000|2024-10-28 00:15:50|199668.9|199384.8|199637.4|199467|199669.9|199467|199605.3|199384.8|7
1730074570000|2024-10-28 00:16:10|199622.4|199497.4|199608.5|199448.1|199622.4|199497.4|199599.7|199441.2|6
1730074580000|2024-10-28 00:16:20|199608.4||199608.4||199608.4||199608.4||1
1730074600000|2024-10-28 00:16:40|199659.2|199376.3|199659.2|199376.3|199659.2|199376.3|199659.2|199376.3|1
1730074610000|2024-10-28 00:16:50||199376.4||199376.4||199376.4||199376.4|1
1730074620000|2024-10-28 00:17:00|199663.8|199376.9|199606.8|199447.4|199663.8|199447.4|199606.8|199376.7|3
1730074640000|2024-10-28 00:17:20|199608.8|199447.5|199608.8|199447.5|199608.8|199447.5|199608.8|199447.5|2
1730074650000|2024-10-28 00:17:30|199662.9|199376.9|199662.9|199376.9|199662.9|199376.9|199662.9|199376.9|1
1730074660000|2024-10-28 00:17:40|199670.7|199376.3|199605.7|199480.7|199670.7|199480.7|199592.7|199376.3|6
1730074670000|2024-10-28 00:17:50|199592.7|199452.2|199605.7|199480.7|199605.7|199480.7|199592.7|199452.2|4
1730074680000|2024-10-28 00:18:00|199592.7|199452.2|199592.7|199452.2|199605.7|199480.7|199592.7|199452.2|3
1730074690000|2024-10-28 00:18:10|199686|199369.1|199602.4|199477.4|199687.4|199477.4|199602.4|199369.1|5
1730074700000|2024-10-28 00:18:20|199589.4|199449.5|199589.4|199449.5|199589.4|199449.5|199589.4|199449.5|1
1730074710000|2024-10-28 00:18:30|199602.4|199477.4|199602.4|199477.4|199602.4|199477.4|199602.4|199477.4|1
1730074720000|2024-10-28 00:18:40|199679.9|199369.9|199679.9|199369.9|199679.9|199369.9|199679.9|199369.9|1
1730074750000|2024-10-28 00:19:10|199676.5|199366.5|199602.6|199477.6|199676.5|199477.6|199602.6|199364.5|3
1730074780000|2024-10-28 00:19:40|199674|199364|199674|199364|199674|199364|199674|199364|1
1730074800000|2024-10-28 00:20:00|199675.9|199365.9|199601.7|199476.7|199675.9|199476.7|199601.7|199365.9|2
1730074830000|2024-10-28 00:20:30|199675.9|199365.9|199675.9|199365.9|199675.9|199365.9|199675.9|199365.9|1
1730074860000|2024-10-28 00:21:00|199676|199366|199595.6|199470.6|199677|199470.6|199595.6|199363|5
1730074870000|2024-10-28 00:21:10|199616.7|199483.6|199616.7|199440.4|199616.7|199483.6|199616.7|199440.4|2
1730074880000|2024-10-28 00:21:20||199483.6||199483.6||199483.6||199483.6|1
1730074890000|2024-10-28 00:21:30|199674.6|199440.4|199674.6|199364.6|199674.6|199440.4|199674.6|199364.6|2
1730074910000|2024-10-28 00:21:50|199616.9|199440.6|199616.9|199440.6|199616.9|199440.6|199616.9|199440.6|1
1730074940000|2024-10-28 00:22:20|199674.5|199364.5|199674.5|199364.5|199674.5|199364.5|199674.5|199364.5|1
1730074970000|2024-10-28 00:22:50|199616.9|199440.5|199616.9|199440.5|199616.9|199440.5|199616.9|199440.5|1
1730074980000|2024-10-28 00:23:00|199618.6||199617.5||199618.6||199617.5||2
1730075000000|2024-10-28 00:23:20|199675.5|199365.5|199675.5|199365.5|199675.5|199365.5|199675.5|199365.5|1
1730075020000|2024-10-28 00:23:40|199617.2|199440.3|199617.2|199440.3|199617.2|199440.3|199617.2|199440.3|1
1730075050000|2024-10-28 00:24:10|199582.4|199448.2|199632.5|199460.5|199632.5|199460.5|199582.4|199448.2|3
1730075060000|2024-10-28 00:24:20|199599.3||199599.3||199632.5||199599.3||3
1730075080000|2024-10-28 00:24:40|199612.3|199487.3|199622.2|199488.3|199693|199500.3|199612.3|199487.3|8
1730075090000|2024-10-28 00:24:50|199622.5||199622.9||199622.9||199621.5||5
1730075100000|2024-10-28 00:25:00|199624.2||199622.9||199624.2||199622.9||5
1730075110000|2024-10-28 00:25:10|199622.2|199367|199677|199367|199677|199367|199621.9|199367|3
1730075120000|2024-10-28 00:25:20|199675.5|199365.5|199681|199371|199682|199372|199675.5|199365.5|6
1730075130000|2024-10-28 00:25:30|199681.5|199371.5|199623.4|199488.6|199681.5|199488.6|199623.4|199370.5|3
1730075140000|2024-10-28 00:25:40|199623.1||199624.1||199624.1||199623.1||4
1730075150000|2024-10-28 00:25:50|199624.4|199497.8|199622.8|199497.8|199624.4|199497.8|199622.8|199497.8|4
1730075160000|2024-10-28 00:26:00|199623.1|199498.1|199622.8|199497.8|199623.6|199498.6|199622.6|199497.6|9
1730075170000|2024-10-28 00:26:10|199627.1|199502.1|199659.8|199534.8|199685.9|199540.8|199627.1|199502.1|12
1730075180000|2024-10-28 00:26:20|199684|199559|199684|199559|199684|199559|199684|199559|1
1730075200000|2024-10-28 00:26:40|199650.3|199447.3|199650.3|199443.1|199650.3|199447.3|199650.3|199443.1|2
1730075210000|2024-10-28 00:26:50|199753.6|199443.6|199754.6|199444.6|199755.1|199445.1|199753.6|199443.6|6
1730075220000|2024-10-28 00:27:00|199672.4|199547.4|199683.8|199558.8|199683.8|199558.8|199672.4|199547.4|2
1730075230000|2024-10-28 00:27:10|199673.5|199548.5|199678.6|199553.6|199678.7|199553.7|199657.4|199532.4|5
1730075240000|2024-10-28 00:27:20|199678.1|199553.1|199678.1|199553.1|199678.4|199553.4|199678.1|199553.1|4
1730075250000|2024-10-28 00:27:30|199683.5|199558.5|199683.5|199558.5|199683.5|199558.5|199665.1|199533.1|5
1730075260000|2024-10-28 00:27:40|199665.5|199533.1|199683.3|199558.3|199683.6|199558.6|199665.5|199533.1|4
1730075270000|2024-10-28 00:27:50|199683.6|199558.6|199683.6|199558.6|199683.6|199558.6|199683.3|199558.3|3
1730075280000|2024-10-28 00:28:00|199683.3|199558.3|199723|199441|199723|199558.3|199683.3|199439|6
1730075290000|2024-10-28 00:28:10|199724|199443|199724|199443|199725|199444|199724|199443|3
1730075300000|2024-10-28 00:28:20|199723|199442|199683.5|199558.5|199723|199558.5|199683.5|199441|3
1730075310000|2024-10-28 00:28:30|199684|199559|199683.8|199558.8|199684|199559|199683.8|199558.8|2
1730075320000|2024-10-28 00:28:40|199684.1|199559.1|199684|199559|199684.1|199559.1|199683.6|199558.6|4
1730075330000|2024-10-28 00:28:50|199724|199442|199725|199443|199725|199443|199724|199442|2
1730075340000|2024-10-28 00:29:00|199728|199446|199687|199554.6|199732|199579.1|199685.7|199445|13
1730075350000|2024-10-28 00:29:10|199687.3|199554.9|199686.3|199553.9|199687.3|199555.3|199685.7|199553.6|11
1730075360000|2024-10-28 00:29:20|199686.7|199554.3|199686.7|199554.6|199687.7|199555.3|199686.3|199554.3|9
1730075370000|2024-10-28 00:29:30|199687.3|199554.9|199751|199470|199751|199557.3|199687.3|199470|11
1730075380000|2024-10-28 00:29:40|199753|199471|199752|199471|199753|199471|199750|199469|5
1730075390000|2024-10-28 00:29:50|199751|199470|199679.5|199547.1|199753|199555.9|199673.9|199470|12
1730075400000|2024-10-28 00:30:00|199684.8|199552.4|199705.9|199580.9|199705.9|199580.9|199684.8|199552.4|11
1730075410000|2024-10-28 00:30:10|199706.1|199581.1|199705.9|199580.9|199706.1|199581.1|199687.8|199555.4|8
1730075420000|2024-10-28 00:30:20|199705.6|199580.6|199688.1|199555.7|199705.9|199580.9|199687.5|199555.4|9
1730075430000|2024-10-28 00:30:30|199750|199468|199749|199468|199753|199471|199748|199467|9
1730075440000|2024-10-28 00:30:40|199750|199469|199749|199467|199752|199470|199747|199466|12
1730075450000|2024-10-28 00:30:50|199710|199585|199690.8|199558.7|199710|199585|199690.8|199558.7|11
1730075460000|2024-10-28 00:31:00|199699.8|199574.8|199715.5|199590.5|199716|199591|199697.4|199565.3|9
1730075470000|2024-10-28 00:31:10|199711.8|199586.8|199664.6|199539.6|199711.8|199586.8|199651.3|199526.3|3
1730075480000|2024-10-28 00:31:20|199652.2|199527.2|199666.4|199541.4|199681.6|199556.6|199652.2|199527.2|11
1730075490000|2024-10-28 00:31:30|199670.9|199545.9|199655.5|199523.1|199670.9|199545.9|199641|199516|10
1730075500000|2024-10-28 00:31:40|199642.6|199517.6|199651.9|199526.9|199653.4|199528.4|199632.2|199500.1|14
1730075510000|2024-10-28 00:31:50|199652.1|199527.1|199653.6|199528.6|199653.6|199528.6|199652.1|199527.1|12
1730075520000|2024-10-28 00:32:00|199636.5|199511.5|199632.8|199507.8|199636.5|199511.5|199619.7|199477|9
1730075530000|2024-10-28 00:32:10|199632.6|199507.6|199611.2|199486.2|199633.1|199508.1|199606.4|199481.4|7
1730075540000|2024-10-28 00:32:20|199633|199508|199633|199508|199633|199508|199633|199508|1
1730075560000|2024-10-28 00:32:40|199692|199541.7|199690|199541.7|199692|199541.7|199690|199541.7|2
1730075570000|2024-10-28 00:32:50|199692|199413|199688|199413|199692|199413|199686|199413|5
1730075580000|2024-10-28 00:33:00|199686||199689||199689||199686||5
1730075590000|2024-10-28 00:33:10|199636|199511|199650.3|199525.3|199650.5|199525.5|199636|199511|3
1730075600000|2024-10-28 00:33:20|199650.5|199525.5|199650.6|199525.6|199650.6|199525.6|199650.1|199525.1|4
1730075610000|2024-10-28 00:33:30|199650.5|199525.5|199650.1|199525.1|199650.5|199525.5|199650.1|199525.1|5
1730075620000|2024-10-28 00:33:40|199687|199544.7|199697|199544.7|199697|199544.7|199687|199544.7|6
1730075630000|2024-10-28 00:33:50|199695||199692||199695||199691||8
1730075640000|2024-10-28 00:34:00|199691|199514.2|199639.2|199514.2|199693|199514.2|199639.2|199514.2|3
1730075670000|2024-10-28 00:34:30|199605.5|199421.3|199605.5|199421.3|199605.5|199421.3|199605.5|199421.3|1
1730075690000|2024-10-28 00:34:50|199637.8|199421|199637.8|199512.8|199637.8|199512.8|199637.8|199421|2
1730075700000|2024-10-28 00:35:00|199617.4|199492.4|199624.6|199499.6|199638.9|199513.9|199617.4|199492.4|5
1730075710000|2024-10-28 00:35:10|199623.8|199498.8|199623.4|199498.4|199623.8|199498.8|199615.7|199490.7|3
1730075730000|2024-10-28 00:35:30|199640|199512.7|199640|199512.7|199640|199512.7|199623.4|199498.4|5
1730075740000|2024-10-28 00:35:40|199702|199435.2|199702|199435.2|199702|199435.2|199702|199435.2|1
1730075760000|2024-10-28 00:36:00|199707.7|199436.7|199662.1|199537.1|199707.7|199537.1|199652.6|199436.7|4
1730075790000|2024-10-28 00:36:30|199716.3|199570.8|199716.3|199570.8|199716.3|199570.8|199716.3|199570.8|1
1730075800000|2024-10-28 00:36:40|199647.8|199443.3|199647.8|199522.8|199647.8|199522.8|199647.8|199443.3|2
1730075810000|2024-10-28 00:36:50|199657.8|199532.8|199657.8|199532.8|199657.8|199532.8|199657.8|199532.8|1
1730075840000|2024-10-28 00:37:20|199716.3|199443.3|199716.3|199443.3|199716.3|199443.3|199716.3|199443.3|1
1730075860000|2024-10-28 00:37:40|199661.2|199536.2|199670.5|199537.7|199675.3|199550.3|199661.2|199536.2|9
1730075870000|2024-10-28 00:37:50|199669.8|199537.4|199670.5|199537.7|199670.5|199537.7|199668.8|199536.4|6
1730075880000|2024-10-28 00:38:00|199669.8|199537.4|199669.5|199537.1|199670.1|199537.4|199669.5|199537.1|4
1730075890000|2024-10-28 00:38:10|199669.1|199536.7|199735|199453|199735|199536.7|199668.8|199453|6
1730075900000|2024-10-28 00:38:20|199737|199454|199739|199456|199739|199456|199736|199454|4
1730075910000|2024-10-28 00:38:30|199738|199457|199741|199458|199741|199458|199738|199457|4
1730075920000|2024-10-28 00:38:40|199742|199459|199669.8|199537.1|199742|199537.1|199669.1|199457|7
1730075930000|2024-10-28 00:38:50|199648.3|199523.3|199669.1|199536.7|199669.8|199537.1|199648.3|199523.3|3
1730075940000|2024-10-28 00:39:00|199685.4|199560.4|199685.9|199560.9|199685.9|199560.9|199685.2|199560.2|5
1730075950000|2024-10-28 00:39:10|199743|199460|199743|199460|199743|199460|199743|199460|1
1730075960000|2024-10-28 00:39:20|199742|199461|199688.5|199563.5|199744|199563.5|199669.8|199461|8
1730075970000|2024-10-28 00:39:30|199667.5|199535.1|199646.3|199521.3|199682.2|199557.2|199628.6|199503.6|18
1730075980000|2024-10-28 00:39:40|199646.2|199521.2|199646|199521|199646.2|199521.2|199646|199521|2
1730075990000|2024-10-28 00:39:50|199646.2|199521.2|199646.3|199521.3|199646.3|199521.3|199646.2|199521.2|2
1730076000000|2024-10-28 00:40:00|199646.2|199521.2|199745|199463|199745|199521.2|199646.2|199463|2
1730076010000|2024-10-28 00:40:10|199654.5|199464|199647.2|199522.2|199654.5|199529.5|199645.6|199463|6
1730076020000|2024-10-28 00:40:20|199660.5|199527.7|199665.3|199536.9|199674.3|199546.3|199640.9|199515.9|12
1730076030000|2024-10-28 00:40:30|199669.1|199540.7|199681.2|199556.2|199696.3|199571.3|199661.6|199536.6|10
1730076040000|2024-10-28 00:40:40|199675.8|199550.8|199688.9|199563.9|199688.9|199563.9|199675.8|199550.8|3
1730076050000|2024-10-28 00:40:50|199684.5|199559.5|199684.5|199559.5|199684.5|199559.5|199684.5|199559.5|1
1730076070000|2024-10-28 00:41:10|199666.8|199541.8|199677.2|199552.2|199677.6|199552.6|199666.8|199541.8|5
1730076080000|2024-10-28 00:41:20|199696.8|199571.8|199696.8|199571.8|199696.8|199571.8|199677.1|199552.1|4
1730076090000|2024-10-28 00:41:30|199677.2|199552.2|199676.8|199551.8|199677.2|199552.2|199676.5|199551.5|6
1730076100000|2024-10-28 00:41:40|199677|199552|199676.8|199551.8|199677|199552|199676.7|199551.7|4
1730076110000|2024-10-28 00:41:50|199676.7|199551.7|199676.7|199551.7|199676.7|199551.7|199676.7|199551.7|1
1730076120000|2024-10-28 00:42:00|199676.5|199551.5|199682.8|199557.8|199702.3|199577.3|199662.4|199487|7
1730076130000|2024-10-28 00:42:10|199702.3|199577.3|199676.1|199551.1|199702.3|199577.3|199675.9|199550.9|5
1730076140000|2024-10-28 00:42:20|199675.9|199550.9|199675.7|199550.7|199675.9|199550.9|199675.7|199550.7|2
1730076150000|2024-10-28 00:42:30|199675.9|199550.9|199676.2|199551.2|199676.2|199551.2|199675.9|199550.9|3
1730076160000|2024-10-28 00:42:40|199660.7|199492|199660.7|199493|199660.7|199493|199660.7|199492|2
1730076170000|2024-10-28 00:42:50|199682.7|199557.7|199677.3|199552.3|199695|199566.9|199677|199552|10
1730076180000|2024-10-28 00:43:00|199677.7|199552.7|199683.7|199558.7|199683.7|199558.7|199677.7|199552.7|8
1730076190000|2024-10-28 00:43:10|199683.8|199558.8|199683.8|199558.8|199684|199559|199683.7|199558.7|4
1730076200000|2024-10-28 00:43:20|199683.7|199558.7|199683.2|199558.2|199683.7|199558.7|199683.2|199558.2|3
1730076210000|2024-10-28 00:43:30|199683.7|199558.7|199668.8|199498|199683.8|199558.8|199668.8|199498|3
1730076220000|2024-10-28 00:43:40|199674.9|199549.9|199694.9|199566.5|199712.7|199584.3|199670.5|199545.5|17
1730076230000|2024-10-28 00:43:50|199695.2|199566.8|199696.2|199567.8|199696.5|199568.1|199695.2|199566.8|7
1730076240000|2024-10-28 00:44:00|199695.9|199567.5|199695.2|199567.1|199695.9|199567.5|199692.4|199564|3
1730076250000|2024-10-28 00:44:10|199690.9|199562.5|199696.6|199568.5|199697.3|199568.9|199690.9|199562.5|6
1730076260000|2024-10-28 00:44:20|199678.5|199553.5|199695.9|199567.5|199696.2|199567.8|199678.5|199553.5|5
1730076270000|2024-10-28 00:44:30|199695.5|199568.1|199697.2|199568.8|199697.9|199569.5|199695.5|199568.1|5
1730076280000|2024-10-28 00:44:40|199692.9|199564.5|199695.9|199567.8|199698|199569.6|199691.1|199562.7|9
1730076290000|2024-10-28 00:44:50|199696.6|199568.5|199693.3|199564.9|199702.1|199573.7|199689.7|199561.3|15
1730076300000|2024-10-28 00:45:00|199692.3|199563.9|199692.1|199563.7|199694.7|199569.7|199675.1|199546.7|13
1730076310000|2024-10-28 00:45:10|199691.4|199563|199691.7|199563.7|199692.7|199564.3|199691.1|199563|5
1730076320000|2024-10-28 00:45:20|199692.1|199563.3|199691.7|199563.3|199692.1|199563.3|199691.7|199563.3|2
1730076330000|2024-10-28 00:45:30|199691.4|199563|199753|199483|199753|199563|199691.1|199483|3
1730076340000|2024-10-28 00:45:40|199665.6|199540.6|199668.5|199543.5|199668.5|199543.5|199659.5|199534.5|5
1730076350000|2024-10-28 00:45:50|199649.4|199524.4|199682.6|199557.6|199682.6|199557.6|199649.4|199524.4|2
1730076360000|2024-10-28 00:46:00|199663.5|199538.5|199663.3|199538.3|199663.5|199538.5|199663.3|199538.3|2
1730076370000|2024-10-28 00:46:10|199649.2|199524.2|199662.2|199537.2|199668.2|199543.2|199649.2|199524.2|6
1730076400000|2024-10-28 00:46:40|199717|199447|199715|199446|199717|199447|199714|199445|3
1730076410000|2024-10-28 00:46:50|199716|199447|199719|199449|199720|199450|199716|199447|5
1730076420000|2024-10-28 00:47:00|199720|199450|199654.5|199526.1|199720|199564.1|199654.5|199450|16
1730076430000|2024-10-28 00:47:10|199651.8|199523.4|199642.7|199517.7|199663.1|199534.7|199642.4|199517.4|25
1730076440000|2024-10-28 00:47:20|199642.6|199517.6|199643.4|199518.4|199643.4|199518.4|199636.1|199511.1|5
1730076450000|2024-10-28 00:47:30|199643.7|199518.7|199643.6|199518.6|199643.9|199518.9|199643.6|199518.6|4
1730076460000|2024-10-28 00:47:40|199643.2|199518.2|199642.7|199517.7|199650.4|199525.4|199638.2|199513.2|9
1730076470000|2024-10-28 00:47:50|199642.9|199517.9|199644.2|199519.2|199669.1|199541.1|199637|199512|17
1730076480000|2024-10-28 00:48:00|199644|199519|199640|199515|199661.2|199533.1|199640|199515|9
1730076490000|2024-10-28 00:48:10|199639.8|199514.8|199639.8|199514.8|199639.8|199514.8|199639.8|199514.8|1
1730076500000|2024-10-28 00:48:20|199640|199515|199639.8|199514.8|199640|199515|199639.8|199514.8|4
1730076510000|2024-10-28 00:48:30|199640.2|199515.2|199658.4|199530|199660.1|199532.1|199638.9|199513.9|12
1730076520000|2024-10-28 00:48:40|199638.2|199513.2|199656|199527.9|199666.7|199538.6|199638.2|199513.2|9
1730076530000|2024-10-28 00:48:50|199656.3|199531.4|199659.5|199531.1|199659.8|199531.4|199656.3|199530.7|5
1730076540000|2024-10-28 00:49:00|199663.2|199534.8|199631.2|199506.2|199663.2|199534.8|199631.2|199506.2|9
1730076550000|2024-10-28 00:49:10|199631.5|199506.5|199645.5|199517.4|199648.8|199520.7|199631.3|199506.3|4
1730076560000|2024-10-28 00:49:20|199649.2|199521.1|199627.2|199502.2|199649.2|199521.1|199627.2|199502.2|3
1730076570000|2024-10-28 00:49:30|199645.6|199517.5|199645.6|199517.5|199645.6|199517.5|199645.6|199517.5|1
1730076580000|2024-10-28 00:49:40|199644.9|199517.2|199627|199502|199645.3|199517.2|199627|199502|4
1730076590000|2024-10-28 00:49:50|199627.5|199502.5|199633.4|199508.4|199716|199508.4|199627.3|199446|6
1730076600000|2024-10-28 00:50:00|199629.9|199504.9|199649.8|199521.7|199654.5|199526.1|199626.8|199501.8|22
1730076610000|2024-10-28 00:50:10|199634.6|199509.6|199655.7|199530.7|199655.7|199530.7|199634.1|199509.1|9
1730076620000|2024-10-28 00:50:20|199651.2|199526.2|199657.5|199529.1|199657.5|199529.1|199651.2|199526.2|6
1730076630000|2024-10-28 00:50:30|199657.2|199528.8|199632.2|199507.2|199657.5|199529.1|199632.1|199507.1|13
1730076640000|2024-10-28 00:50:40|199632.1|199507.1|199655.5|199527.4|199655.5|199527.4|199628.7|199503.7|12
1730076650000|2024-10-28 00:50:50|199637.7|199512.7|199637.9|199512.9|199655.5|199527.4|199637.7|199512.7|3
1730076660000|2024-10-28 00:51:00|199638.2|199513.2|199637.6|199512.6|199638.2|199513.2|199628.2|199503.2|12
1730076670000|2024-10-28 00:51:10|199637.7|199512.7|199637.6|199512.6|199643|199518|199636.2|199511.2|15
1730076680000|2024-10-28 00:51:20|199638.1|199513.1|199657.2|199528.8|199660.2|199532.1|199632.5|199507.5|10
1730076690000|2024-10-28 00:51:30|199656.5|199528.5|199661.7|199533.7|199663.5|199535.1|199656.2|199528.1|11
1730076700000|2024-10-28 00:51:40|199662.9|199533.3|199663.3|199535.2|199663.3|199535.2|199642.8|199517.8|9
1730076710000|2024-10-28 00:51:50|199643|199518|199643|199518|199663.3|199534.9|199642.8|199517.8|7
1730076720000|2024-10-28 00:52:00|199643.2|199518.2|199643.2|199518.2|199643.3|199518.3|199642.8|199517.8|4
1730076730000|2024-10-28 00:52:10|199625.4|199480.3|199712.7|199583.3|199735.7|199610.7|199625.4|199480.3|7
1730076740000|2024-10-28 00:52:20|199712.3|199583.6|199713|199583.9|199713|199583.9|199712|199583.3|7
1730076750000|2024-10-28 00:52:30|199711.7|199582.9|199728.6|199603.6|199728.7|199603.7|199711.7|199582.9|6
1730076760000|2024-10-28 00:52:40|199728.7|199603.7|199730.1|199605.1|199777|199605.1|199718.8|199505|10
1730076770000|2024-10-28 00:52:50|199730|199605|199730.1|199605.1|199730.1|199605.1|199712.8|199584.4|6
1730076780000|2024-10-28 00:53:00|199729.8|199604.8|199714.5|199586.1|199730.5|199605.5|199713.1|199584.7|12
1730076790000|2024-10-28 00:53:10|199714.4|199589.4|199710.1|199585.1|199714.4|199589.4|199697.2|199572.2|6
1730076820000|2024-10-28 00:53:40|199698.8|199573.8|199711.3|199586.3|199711.3|199586.3|199698.8|199573.8|2
1730076850000|2024-10-28 00:54:10|199697.2|199572.2|199711|199586|199711|199586|199697.2|199572.2|3
1730076860000|2024-10-28 00:54:20|199704.3|199579.3|199716.4|199591.4|199716.4|199591.4|199704.3|199579.3|2
1730076870000|2024-10-28 00:54:30|199711.7|199586.7|199714.1|199589.1|199714.1|199589.1|199698.7|199573.7|3
1730076880000|2024-10-28 00:54:40|199706.9|199581.9|199713.2|199588.2|199713.2|199588.2|199706.9|199581.9|2
1730076890000|2024-10-28 00:54:50|199718.1|199593.1|199696.9|199571.9|199718.1|199593.1|199689.1|199564.1|10
1730076900000|2024-10-28 00:55:00|199697.1|199572.1|199730.6|199602.2|199734.9|199606.1|199695.1|199570.1|16
1730076910000|2024-10-28 00:55:10|199732.3|199603.5|199739.4|199612|199740.1|199612.3|199730.9|199602.5|14
1730076920000|2024-10-28 00:55:20|199739.1|199611.7|199745.9|199618.9|199749.3|199621.9|199739.1|199611.7|13
1730076930000|2024-10-28 00:55:30|199745.6|199618.5|199747.4|199620|199747.4|199620|199737.3|199609.9|19
1730076940000|2024-10-28 00:55:40|199747.1|199619.7|199746.3|199619.9|199748.1|199621.7|199745.7|199619.6|10
1730076950000|2024-10-28 00:55:50|199746|199621.3|199746.7|199621.3|199748|199622.6|199746|199620.6|12
1730076960000|2024-10-28 00:56:00|199746|199620.9|199719.3|199594.2|199751.5|199626.1|199705.7|199580.7|13
1730076970000|2024-10-28 00:56:10|199719.8|199594.8|199719.3|199594.3|199720.6|199595.6|199712|199587|13
1730076980000|2024-10-28 00:56:20|199719|199594|199722.3|199597.3|199722.4|199597.4|199718.8|199593.8|8
1730076990000|2024-10-28 00:56:30|199722.8|199597.8|199721.9|199596.9|199725.4|199600.4|199715.2|199590.2|19
1730077000000|2024-10-28 00:56:40|199721.1|199596.1|199721.2|199596.2|199721.2|199596.2|199721.1|199596.1|2
1730077010000|2024-10-28 00:56:50|199721.1|199596.1|199721.6|199596.6|199721.6|199596.6|199721.1|199596.1|2
1730077020000|2024-10-28 00:57:00|199721.4|199596.4|199722.6|199597.6|199722.9|199597.9|199708.1|199583.1|8
1730077030000|2024-10-28 00:57:10|199722.3|199597.3|199721|199596|199723.6|199598.6|199712.8|199587.8|18
1730077040000|2024-10-28 00:57:20|199720.7|199595.7|199772.6|199647.6|199772.6|199647.6|199720|199595|7
1730077050000|2024-10-28 00:57:30|199772.1|199647.1|199754.5|199629.5|199772.1|199647.1|199754.5|199629.5|8
1730077070000|2024-10-28 00:57:50|199767.9|199642.9|199749.2|199624.2|199768.1|199643.1|199748.9|199623.9|7
1730077080000|2024-10-28 00:58:00|199748.4|199623.4|199749.6|199624.6|199770.4|199645.4|199746.1|199621.1|20
1730077090000|2024-10-28 00:58:10|199749.4|199624.4|199750.2|199625.2|199752.5|199627.5|199743.7|199618.7|19
1730077100000|2024-10-28 00:58:20|199749.5|199624.5|199750.6|199625.6|199751.6|199626.6|199746|199621|13
1730077110000|2024-10-28 00:58:30|199748.9|199623.9|199739.9|199614.9|199752.4|199627.4|199739.2|199614.2|12
1730077120000|2024-10-28 00:58:40|199739.7|199614.7|199739.9|199614.9|199752.9|199627.9|199739.7|199614.7|7
1730077130000|2024-10-28 00:58:50|199740.1|199615.1|199739.9|199614.9|199740.2|199615.2|199739.7|199614.7|6
1730077140000|2024-10-28 00:59:00|199740.1|199615.1|199792.1|199667.1|199797.3|199672.3|199734.7|199609.7|15
1730077150000|2024-10-28 00:59:10|199792.9|199667.9|199818.1|199693.1|199832.5|199707.5|199784.8|199659.8|22
1730077160000|2024-10-28 00:59:20|199817.6|199692.6|199817.9|199692.9|199817.9|199692.9|199816.7|199691.7|4
1730077170000|2024-10-28 00:59:30|199822.2|199697.2|199822.7|199697.7|199840.7|199715.7|199822.2|199697.2|9
1730077180000|2024-10-28 00:59:40|199826.1|199701.1|199817.4|199692.4|199826.1|199701.1|199817.1|199692.1|13
1730077190000|2024-10-28 00:59:50|199817.2|199692.2|199822.7|199697.7|199823|199698|199816.9|199691.9|5
1730077200000|2024-10-28 01:00:00|199823.2|199698.2|199829|199704|199832.4|199707.4|199823.2|199698.2|14
1730077210000|2024-10-28 01:00:10|199828.2|199703.2|199827|199702|199828.2|199703.2|199825.2|199700.2|6
1730077220000|2024-10-28 01:00:20|199826|199701|199826.3|199701.3|199826.3|199701.3|199825.5|199700.5|8
1730077230000|2024-10-28 01:00:30|199828.2|199703.2|199827.7|199702.7|199829.3|199704.3|199826.9|199701.9|10
1730077240000|2024-10-28 01:00:40|199827|199702|199850|199656|199853|199702|199827|199656|5
1730077250000|2024-10-28 01:00:50|199849|199655|199853|199659|199856|199661|199847|199652|16
1730077260000|2024-10-28 01:01:00|199855|199661|199836.5|199711.5|199855|199712|199830.8|199657|23
1730077270000|2024-10-28 01:01:10|199829.9|199704.9|199820.4|199695.4|199836.9|199711.9|199816|199691|23
1730077280000|2024-10-28 01:01:20|199820.5|199695.5|199812.7|199687.7|199826.3|199701.3|199803.4|199678.4|19
1730077290000|2024-10-28 01:01:30|199809.4|199684.4|199826.7|199691.7|199828|199700.1|199805.4|199680.4|26
1730077300000|2024-10-28 01:01:40|199824.1|199689.1|199826.3|199699.2|199826.3|199699.2|199818.5|199688.3|10
1730077310000|2024-10-28 01:01:50|199823.1|199696.1|199817.5|199689.4|199825.9|199698.8|199803.9|199677.1|20
1730077320000|2024-10-28 01:02:00|199816.8|199689.1|199819.9|199692.5|199825.9|199698.1|199816.5|199688.7|13
1730077330000|2024-10-28 01:02:10|199821.6|199694.2|199839.7|199714.7|199868.2|199743.2|199808.1|199683.1|14
1730077340000|2024-10-28 01:02:20|199822.3|199697.3|199854.4|199729.4|199856.6|199731.6|199822.3|199697.3|15
1730077350000|2024-10-28 01:02:30|199855.6|199730.6|199864.7|199739.7|199864.7|199739.7|199855.2|199730.2|15
1730077360000|2024-10-28 01:02:40|199863.7|199738.7|199885|199760|199885.1|199760.1|199863.7|199738.7|16
1730077370000|2024-10-28 01:02:50|199883.7|199758.7|199876.5|199751.5|199883.7|199758.7|199870|199745|14
1730077380000|2024-10-28 01:03:00|199876.3|199751.3|199876.5|199751.5|199877.3|199752.3|199875.5|199750.5|7
1730077390000|2024-10-28 01:03:10|199876.6|199751.6|199849.8|199724.8|199878.7|199753.7|199820.2|199695.2|16
1730077400000|2024-10-28 01:03:20|199852.8|199727.8|199844|199719|199865.9|199740.9|199828.7|199703.7|33
1730077410000|2024-10-28 01:03:30|199843.2|199718.2|199843.8|199718.8|199845.1|199720.1|199842.4|199717.4|13
1730077420000|2024-10-28 01:03:40|199845|199720|199845.5|199720.5|199846|199721|199839.3|199714.3|25
1730077430000|2024-10-28 01:03:50|199845.8|199720.8|199841.2|199716.2|199847.3|199722.3|199839|199714|22
1730077440000|2024-10-28 01:04:00|199841.5|199716.5|199840.3|199715.3|199845.5|199720.5|199838.4|199713.4|21
1730077450000|2024-10-28 01:04:10|199844.3|199719.3|199844.4|199719.4|199848.3|199723.3|199840.7|199715.7|17
1730077460000|2024-10-28 01:04:20|199844.6|199719.6|199843|199718|199848.6|199723.6|199842.8|199717.8|14
1730077470000|2024-10-28 01:04:30|199846.9|199721.9|199842.7|199717.7|199847.4|199722.4|199840|199715|20
1730077480000|2024-10-28 01:04:40|199842.9|199717.9|199842.6|199717.6|199846.3|199721.3|199837.5|199712.5|20
1730077490000|2024-10-28 01:04:50|199842.3|199717.3|199844.5|199719.5|199847.3|199722.3|199840.4|199715.4|11
1730077500000|2024-10-28 01:05:00|199844.8|199719.8|199846.2|199721.2|199850.2|199725.2|199839.2|199714.2|25
1730077510000|2024-10-28 01:05:10|199846|199721|199815.3|199690.3|199846.5|199721.5|199811.8|199686.8|22
1730077520000|2024-10-28 01:05:20|199815|199690|199815.9|199690.9|199822|199697|199815|199690|17
1730077530000|2024-10-28 01:05:30|199815.4|199690.4|199780.4|199655.4|199815.4|199690.4|199780.4|199655.4|15
1730077540000|2024-10-28 01:05:40|199778.5|199653.5|199783.9|199658.9|199783.9|199658.9|199775.7|199650.7|14
1730077550000|2024-10-28 01:05:50|199782.2|199657.2|199775.8|199650.8|199783.1|199658.1|199775.4|199650.4|18
1730077560000|2024-10-28 01:06:00|199774.9|199649.9|199749.9|199624.9|199774.9|199649.9|199743.8|199618.8|18
1730077570000|2024-10-28 01:06:10|199750.1|199625.1|199759.6|199634.6|199759.6|199634.6|199749.4|199624.4|11
1730077580000|2024-10-28 01:06:20|199759.9|199634.9|199754.3|199629.3|199759.9|199634.9|199741.1|199616.1|15
1730077590000|2024-10-28 01:06:30|199754.4|199629.4|199754.5|199629.5|199754.9|199629.9|199753.4|199628.4|8
1730077600000|2024-10-28 01:06:40|199754.7|199629.7|199756.3|199631.3|199756.3|199631.3|199752.4|199627.4|9
1730077610000|2024-10-28 01:06:50|199756|199631|199754.3|199629.3|199756.7|199631.7|199731.7|199606.7|11
1730077620000|2024-10-28 01:07:00|199753.9|199628.9|199738.1|199613.1|199760|199635|199738.1|199613.1|15
1730077630000|2024-10-28 01:07:10|199738|199613|199738|199613|199738.3|199613.3|199738|199613|4
1730077640000|2024-10-28 01:07:20|199737.8|199612.8|199739|199614|199757|199632|199735.1|199610.1|10
1730077650000|2024-10-28 01:07:30|199739.4|199614.4|199738.1|199613.1|199759.1|199634.1|199738.1|199613.1|10
1730077660000|2024-10-28 01:07:40|199738.6|199613.6|199737.8|199612.8|199738.6|199613.6|199737.8|199612.8|6
1730077670000|2024-10-28 01:07:50|199738|199613|199739.6|199614.6|199755.3|199630.3|199734.4|199609.4|9
1730077680000|2024-10-28 01:08:00|199739.8|199614.8|199737.9|199612.9|199758.9|199633.9|199737|199612|15
1730077690000|2024-10-28 01:08:10|199737.4|199612.4|199737.4|199612.4|199737.4|199612.4|199737.2|199612.2|5
1730077700000|2024-10-28 01:08:20|199737.7|199612.7|199737.6|199612.6|199743.5|199618.5|199737.6|199612.6|4
1730077710000|2024-10-28 01:08:30|199737.3|199612.3|199737.6|199612.6|199737.6|199612.6|199737.3|199612.3|5
1730077720000|2024-10-28 01:08:40|199737.8|199612.8|199726.1|199601.1|199738|199613|199725.3|199600.3|9
1730077730000|2024-10-28 01:08:50|199723|199598|199716.1|199591.1|199754.8|199629.8|199715.1|199590.1|11
1730077740000|2024-10-28 01:09:00|199716.8|199591.8|199698|199573|199716.8|199591.8|199697.7|199572.7|4
1730077750000|2024-10-28 01:09:10|199698.2|199573.2|199697.5|199572.5|199702.6|199577.6|199695.5|199570.5|11
1730077760000|2024-10-28 01:09:20|199697.3|199572.3|199688|199638|199706|199638|199683.6|199571.6|8
1730077770000|2024-10-28 01:09:30|199681.6|199631.6|199707.1|199657.1|199718.6|199668.6|199681.6|199631.6|12
1730077780000|2024-10-28 01:09:40|199711.3|199661.3|199708.3|199658.3|199720.7|199670.7|199706.9|199656.9|8
1730077790000|2024-10-28 01:09:50|199714|199664|199707|199657|199718.8|199668.8|199704.8|199654.8|14
1730077800000|2024-10-28 01:10:00|199716.4|199666.4|199707.9|199657.9|199717.6|199667.6|199707.9|199657.9|4
1730077820000|2024-10-28 01:10:20|199727.4|199677.4|199730.9|199680.9|199731.2|199681.2|199725.1|199675.1|6
1730077830000|2024-10-28 01:10:30|199751|199626|199774.5|199649.5|199812.6|199687.6|199751|199626|7
1730077840000|2024-10-28 01:10:40|199800.8|199675.8|199781.1|199656.1|199800.8|199675.8|199781|199656|3
1730077850000|2024-10-28 01:10:50|199781.3|199656.3|199781.3|199656.3|199781.3|199656.3|199781.1|199656.1|5
1730077860000|2024-10-28 01:11:00|199785.5|199660.5|199781.6|199656.6|199797.8|199672.8|199781.5|199656.5|7
1730077870000|2024-10-28 01:11:10|199781.8|199656.8|199781.8|199656.8|199798.5|199673.5|199781.8|199656.8|3
1730077880000|2024-10-28 01:11:20|199774.3|199649.3|199807.4|199682.4|199807.8|199682.8|199768.4|199643.4|8
1730077890000|2024-10-28 01:11:30|199807.1|199682.1|199790.3|199665.3|199807.1|199682.1|199789.5|199664.5|6
1730077900000|2024-10-28 01:11:40|199790.1|199665.1|199789.6|199664.6|199790.1|199665.1|199789.4|199664.4|6
1730077910000|2024-10-28 01:11:50|199794.5|199669.5|199799.8|199674.8|199801.6|199676.6|199794.5|199669.5|10
1730077920000|2024-10-28 01:12:00|199801.8|199676.8|199803.6|199678.6|199805.2|199680.2|199801.5|199676.5|10
1730077930000|2024-10-28 01:12:10|199795.4|199670.4|199795|199670|199799|199674|199791.9|199666.9|14
1730077940000|2024-10-28 01:12:20|199794.6|199669.6|199782|199657|199800.1|199675.1|199782|199657|19
1730077950000|2024-10-28 01:12:30|199781.7|199656.7|199782.2|199657.2|199782.2|199657.2|199781.6|199656.6|5
1730077960000|2024-10-28 01:12:40|199782.4|199657.4|199782.4|199657.4|199782.4|199657.4|199782.4|199657.4|1
1730077970000|2024-10-28 01:12:50|199782.7|199657.7|199781|199656|199782.7|199657.7|199779.5|199654.5|6
1730077980000|2024-10-28 01:13:00|199780.8|199655.8|199780.5|199655.5|199780.8|199655.8|199780.5|199655.5|4
1730077990000|2024-10-28 01:13:10|199779.6|199654.6|199757.4|199632.4|199779.6|199654.6|199747.5|199622.5|16
1730078000000|2024-10-28 01:13:20|199757.6|199632.6|199759.6|199634.6|199760.3|199635.3|199754.4|199629.4|10
1730078010000|2024-10-28 01:13:30|199759.3|199634.3|199723.8|199598.8|199760.6|199635.6|199704.3|199579.3|10
1730078020000|2024-10-28 01:13:40|199723.4|199598.4|199726.6|199601.6|199726.6|199601.6|199723|199598|9
1730078030000|2024-10-28 01:13:50|199725.9|199600.9|199733.3|199608.3|199734.1|199609.1|199725.4|199600.4|10
1730078040000|2024-10-28 01:14:00|199733|199608|199728|199603|199733|199608|199725|199600|11
1730078050000|2024-10-28 01:14:10|199724|199599|199752.5|199624.7|199754|199626.5|199722|199595.9|13
1730078060000|2024-10-28 01:14:20|199758.3|199630.5|199751.4|199624.3|199758.3|199630.5|199750.7|199623.6|7
1730078070000|2024-10-28 01:14:30|199751.7|199624.6|199751.1|199624.6|199751.7|199624.6|199751.1|199624.3|4
1730078080000|2024-10-28 01:14:40|199750.7|199624.3|199755.5|199620.1|199755.5|199624.3|199750.1|199617.4|10
1730078090000|2024-10-28 01:14:50|199756.1|199620.7|199761.4|199626|199761.4|199626|199755.3|199619.9|11
1730078100000|2024-10-28 01:15:00|199762.7|199627.3|199749.5|199614.3|199762.7|199627.3|199748.5|199613|10
1730078110000|2024-10-28 01:15:10|199748.5|199613|199772.1|199637.1|199783.6|199658.6|199745.2|199610.5|10
1730078120000|2024-10-28 01:15:20|199768.6|199633.5|199768.9|199634.5|199768.9|199634.5|199768.3|199633.2|8
1730078130000|2024-10-28 01:15:30|199744.7|199619.7|199744.7|199619.7|199768.9|199634.9|199744.7|199619.7|3
1730078140000|2024-10-28 01:15:40|199744.8|199619.8|199750.5|199625.5|199750.5|199625.5|199744.8|199619.8|3
1730078150000|2024-10-28 01:15:50|199749.3|199624.3|199747.7|199622.7|199749.3|199624.3|199743.5|199618.5|6
1730078160000|2024-10-28 01:16:00|199730.7|199680.7|199725.7|199675.7|199730.7|199680.7|199725.7|199675.7|2
1730078190000|2024-10-28 01:16:30|199722.3|199565|199787.1|199662.1|199848|199685.7|199722.3|199565|14
1730078200000|2024-10-28 01:16:40|199786.6|199661.6|199786.9|199661.9|199787.4|199662.4|199786.6|199661.6|4
1730078210000|2024-10-28 01:16:50|199786.3|199661.3|199785.8|199660.8|199786.3|199661.3|199781.1|199656.1|6
1730078220000|2024-10-28 01:17:00|199785.7|199660.7|199785.2|199660.2|199800.2|199675.2|199765.2|199640.2|10
1730078230000|2024-10-28 01:17:10|199785.4|199660.4|199782.9|199657.9|199789.2|199664.2|199782.1|199657.1|9
1730078240000|2024-10-28 01:17:20|199783|199658|199786.2|199661.2|199789.4|199664.4|199783|199658|5
1730078250000|2024-10-28 01:17:30|199786.4|199661.4|199786.2|199661.2|199786.4|199661.4|199786.2|199661.2|2
1730078260000|2024-10-28 01:17:40|199786.4|199661.4|199802.8|199677.8|199802.8|199677.8|199784.2|199659.2|3
1730078270000|2024-10-28 01:17:50|199802.9|199677.9|199808.6|199683.6|199808.9|199683.9|199802.9|199677.9|4
1730078280000|2024-10-28 01:18:00|199805.8|199680.8|199809.4|199684.4|199810.3|199685.3|199805.8|199680.8|6
1730078290000|2024-10-28 01:18:10|199809.8|199684.8|199810.3|199685.3|199813.9|199688.9|199790|199665|7
1730078300000|2024-10-28 01:18:20|199807.1|199682.1|199787.8|199662.8|199807.1|199682.1|199787.4|199662.4|3
1730078310000|2024-10-28 01:18:30|199786.9|199661.9|199807.3|199682.3|199807.3|199682.3|199786.9|199661.9|2
1730078320000|2024-10-28 01:18:40|199807.1|199682.1|199755.4|199705.4|199807.1|199705.4|199755.4|199673.8|3
1730078330000|2024-10-28 01:18:50|199771.3|199646.3|199777.9|199652.9|199777.9|199652.9|199728.6|199603.6|18
1730078340000|2024-10-28 01:19:00|199698.2|199648.2|199753.6|199628.6|199777.8|199652.8|199698.2|199609.5|10
1730078350000|2024-10-28 01:19:10|199760.2|199635.2|199750.9|199625.9|199760.2|199635.2|199744.3|199619.3|8
1730078360000|2024-10-28 01:19:20|199772.5|199647.5|199772.5|199647.5|199772.5|199647.5|199772.3|199647.3|3
1730078370000|2024-10-28 01:19:30|199772.7|199647.7|199772.8|199647.8|199773|199648|199772.7|199647.7|3
1730078390000|2024-10-28 01:19:50|199816|199538|199817|199538|199820|199540|199815|199537|6
1730078400000|2024-10-28 01:20:00|199769.7|199644.7|199715.3|199665.3|199769.7|199665.3|199715.3|199639.7|6
1730078410000|2024-10-28 01:20:10|199769.7|199644.7|199725.1|199675.1|199776.7|199675.1|199704|199610.5|12
1730078420000|2024-10-28 01:20:20|199780.7|199655.7|199766.7|199641.7|199780.7|199655.7|199757.9|199632.9|21
1730078430000|2024-10-28 01:20:30|199766.5|199641.5|199746.6|199621.6|199766.5|199641.5|199738|199613|8
1730078440000|2024-10-28 01:20:40|199746.8|199621.8|199741.9|199616.9|199766|199641|199735.5|199610.5|7
1730078450000|2024-10-28 01:20:50|199761.8|199636.8|199738.1|199613.1|199761.8|199636.8|199737.8|199612.8|6
1730078460000|2024-10-28 01:21:00|199734.5|199609.5|199744.1|199619.1|199744.3|199619.3|199717.5|199592.5|11
1730078470000|2024-10-28 01:21:10|199744.5|199619.5|199738.8|199613.8|199744.5|199619.5|199732|199607|9
1730078480000|2024-10-28 01:21:20|199738.2|199613.2|199734.1|199609.1|199739.5|199614.5|199724.5|199599.5|8
1730078490000|2024-10-28 01:21:30|199733.9|199608.9|199730.5|199605.5|199738.5|199613.5|199730|199605|9
1730078500000|2024-10-28 01:21:40|199736.3|199611.3|199742.2|199617.2|199742.2|199617.2|199736.3|199611.3|5
1730078510000|2024-10-28 01:21:50|199742.4|199617.4|199737.5|199612.5|199742.4|199617.4|199737.5|199612.5|4
1730078520000|2024-10-28 01:22:00|199744.1|199619.1|199737.3|199612.3|199744.1|199619.1|199734.3|199609.3|16
1730078530000|2024-10-28 01:22:10|199737.7|199612.7|199738.1|199613.1|199741.5|199616.5|199737.7|199612.7|8
1730078540000|2024-10-28 01:22:20|199737.9|199612.9|199739.4|199614.4|199740.3|199615.3|199737.9|199612.9|5
1730078550000|2024-10-28 01:22:30|199739.1|199614.1|199735|199610|199740.1|199615.1|199734.5|199609.5|13
1730078560000|2024-10-28 01:22:40|199735.4|199610.4|199734|199609|199738.3|199613.3|199732|199607|21
1730078570000|2024-10-28 01:22:50|199733.4|199608.4|199740|199615|199740.4|199615.4|199730.2|199605.2|11
1730078580000|2024-10-28 01:23:00|199740.4|199615.4|199739.9|199614.9|199740.4|199615.4|199735.3|199610.3|8
1730078590000|2024-10-28 01:23:10|199737|199612|199730.6|199605.6|199737|199612|199729.4|199604.4|9
1730078600000|2024-10-28 01:23:20|199734.8|199609.8|199739.8|199614.8|199739.8|199614.8|199734.8|199609.8|8
1730078610000|2024-10-28 01:23:30|199736.1|199611.1|199737.9|199612.9|199737.9|199612.9|199732.9|199607.9|16
1730078620000|2024-10-28 01:23:40|199738.3|199613.3|199735.8|199610.8|199738.3|199613.3|199734.8|199609.8|8
1730078630000|2024-10-28 01:23:50|199736.3|199611.3|199735.6|199610.6|199736.3|199611.3|199735.6|199610.6|3
1730078640000|2024-10-28 01:24:00|199735.1|199610.1|199734.4|199609.4|199735.1|199610.1|199734.3|199609.3|5
1730078650000|2024-10-28 01:24:10|199734.1|199609.1|199766.8|199641.8|199766.8|199641.8|199733.3|199608.3|8
1730078660000|2024-10-28 01:24:20|199770.2|199645.2|199745.1|199620.1|199770.2|199645.2|199738.1|199613.1|8
1730078670000|2024-10-28 01:24:30|199745.5|199620.5|199745|199620|199745.5|199620.5|199745|199620|3
1730078680000|2024-10-28 01:24:40|199745.8|199620.8|199751.6|199626.6|199751.6|199626.6|199745.8|199620.8|7
1730078690000|2024-10-28 01:24:50|199751.5|199626.5|199761.3|199636.3|199774.1|199649.1|199751.3|199626.3|11
1730078700000|2024-10-28 01:25:00|199759.8|199634.8|199761|199636|199771.1|199646.1|199745.8|199620.8|18
1730078710000|2024-10-28 01:25:10|199760.7|199635.7|199760.4|199635.4|199760.7|199635.7|199760.4|199635.4|2
1730078720000|2024-10-28 01:25:20|199760.2|199635.2|199760|199635|199760.2|199635.2|199760|199635|2
1730078730000|2024-10-28 01:25:30|199756.3|199631.3|199755.5|199630.5|199756.5|199631.5|199749.2|199624.2|6
1730078740000|2024-10-28 01:25:40|199757.9|199632.9|199755.4|199630.4|199758.9|199633.9|199754.5|199629.5|11
1730078750000|2024-10-28 01:25:50|199754.9|199629.9|199755.4|199630.4|199756.1|199631.1|199754.9|199629.9|4
1730078760000|2024-10-28 01:26:00|199754.8|199629.8|199750.2|199625.2|199754.8|199629.8|199749.4|199624.4|8
1730078770000|2024-10-28 01:26:10|199750.4|199625.4|199750.5|199625.5|199750.5|199625.5|199750.4|199625.4|2
1730078780000|2024-10-28 01:26:20|199750.2|199625.2|199750.2|199625.2|199750.2|199625.2|199750.2|199625.2|1
1730078790000|2024-10-28 01:26:30|199753|199628|199755.3|199630.3|199755.3|199630.3|199753|199628|2
1730078800000|2024-10-28 01:26:40|199755.7|199630.7|199760.3|199635.3|199760.3|199635.3|199755.2|199630.2|7
1730078810000|2024-10-28 01:26:50|199760.2|199635.2|199760.2|199635.2|199760.2|199635.2|199760.2|199635.2|1
1730078820000|2024-10-28 01:27:00|199755.4|199630.4|199752|199627|199757.7|199632.7|199742.2|199617.2|14
1730078830000|2024-10-28 01:27:10|199752.7|199627.7|199751.6|199626.6|199753.7|199628.7|199741.5|199616.5|13
1730078840000|2024-10-28 01:27:20|199751.8|199626.8|199752.6|199627.6|199752.6|199627.6|199751.8|199626.8|2
1730078850000|2024-10-28 01:27:30|199752.5|199627.5|199750.4|199625.4|199757|199632|199743.8|199618.8|14
1730078860000|2024-10-28 01:27:40|199749.7|199624.7|199749.2|199624.2|199750.4|199625.4|199749.2|199624.2|5
1730078870000|2024-10-28 01:27:50|199748.9|199623.9|199740.1|199615.1|199748.9|199623.9|199729.2|199604.2|14
1730078880000|2024-10-28 01:28:00|199731.5|199606.5|199725.1|199600.1|199732.5|199607.5|199723.4|199598.4|18
1730078890000|2024-10-28 01:28:10|199724.7|199599.7|199723.6|199598.6|199724.7|199599.7|199723.6|199598.6|5
1730078900000|2024-10-28 01:28:20|199723.8|199598.8|199724.2|199599.2|199724.8|199599.8|199723.8|199598.8|4
1730078910000|2024-10-28 01:28:30|199724.6|199599.6|199761|199546|199761|199599.6|199724.6|199546|3
1730078920000|2024-10-28 01:28:40|199760|199547|199732.5|199607.5|199762|199608.4|199723.1|199546|13
1730078930000|2024-10-28 01:28:50|199733.1|199608.1|199732|199607|199733.1|199608.1|199729.7|199604.7|12
1730078940000|2024-10-28 01:29:00|199725.7|199600.7|199733.1|199608.1|199733.8|199608.8|199723.5|199598.5|13
1730078950000|2024-10-28 01:29:10|199732.4|199607.4|199761.5|199636.5|199764|199639|199732.4|199607.4|17
1730078960000|2024-10-28 01:29:20|199762.4|199637.4|199755.2|199630.2|199765.5|199640.5|199752.1|199627.1|23
1730078970000|2024-10-28 01:29:30|199760.4|199635.4|199759.7|199634.7|199764.2|199639.2|199756.7|199631.7|13
1730078980000|2024-10-28 01:29:40|199760.7|199635.7|199759.1|199634.1|199763.7|199638.7|199752.8|199627.8|22
1730078990000|2024-10-28 01:29:50|199757.2|199632.2|199759.1|199634.1|199762.3|199637.3|199756.5|199631.5|19
1730079000000|2024-10-28 01:30:00|199747|199622|199765.6|199640.6|199767.5|199642.5|199747|199622|15
1730079010000|2024-10-28 01:30:10|199766.6|199641.6|199768.5|199643.5|199769.9|199644.9|199757.7|199632.7|21
1730079020000|2024-10-28 01:30:20|199768.7|199643.7|199765.8|199640.8|199769.2|199644.2|199755.6|199630.6|20
1730079030000|2024-10-28 01:30:30|199765.5|199640.5|199764.8|199639.8|199770.9|199645.9|199758.8|199633.8|15
1730079040000|2024-10-28 01:30:40|199766|199641|199766|199641|199772|199647|199766|199641|20
1730079050000|2024-10-28 01:30:50|199768|199643|199762.6|199637.6|199773|199648|199762.6|199637.6|19
1730079060000|2024-10-28 01:31:00|199768|199643|199774.3|199649.3|199777.7|199652.7|199768|199643|8
1730079070000|2024-10-28 01:31:10|199774.6|199649.6|199774.3|199649.3|199775.3|199650.3|199774.3|199649.3|7
1730079080000|2024-10-28 01:31:20|199774.4|199649.4|199782.6|199657.6|199782.6|199657.6|199774.4|199649.4|14
1730079090000|2024-10-28 01:31:30|199779.9|199654.9|199778.5|199653.5|199780.8|199655.8|199777.3|199652.3|10
1730079100000|2024-10-28 01:31:40|199777.8|199652.8|199775.3|199650.3|199781.6|199656.6|199764.4|199639.4|19
1730079110000|2024-10-28 01:31:50|199777.1|199652.1|199777|199652|199779.5|199654.5|199777|199652|11
1730079120000|2024-10-28 01:32:00|199777.3|199652.3|199782.3|199657.3|199784|199659|199777.3|199652.3|17
1730079130000|2024-10-28 01:32:10|199783.1|199658.1|199785.2|199660.2|199785.2|199660.2|199775.2|199650.2|16
1730079140000|2024-10-28 01:32:20|199784.2|199659.2|199783.3|199658.3|199794.9|199669.9|199783.2|199658.2|19
1730079150000|2024-10-28 01:32:30|199787.1|199662.1|199806.1|199681.1|199806.4|199681.4|199787.1|199662.1|18
1730079160000|2024-10-28 01:32:40|199805.8|199680.8|199807.9|199682.9|199809.7|199684.7|199803|199678|12
1730079170000|2024-10-28 01:32:50|199807.4|199682.4|199808.8|199683.8|199809.2|199684.2|199803.2|199678.2|10
1730079180000|2024-10-28 01:33:00|199809.3|199684.3|199806.6|199681.6|199815.2|199690.2|199803.4|199678.4|12
1730079190000|2024-10-28 01:33:10|199807.1|199682.1|199805.9|199680.9|199827|199702|199772.2|199632.7|18
1730079200000|2024-10-28 01:33:20|199806|199681|199802.8|199677.8|199809.7|199684.7|199798.1|199673.1|13
1730079210000|2024-10-28 01:33:30|199796|199671|199803.1|199678.1|199803.8|199678.8|199791.1|199666.1|28
1730079220000|2024-10-28 01:33:40|199804.5|199679.5|199802|199677|199806.4|199681.4|199794.5|199669.5|17
1730079230000|2024-10-28 01:33:50|199795.5|199670.5|199793.6|199668.6|199807.5|199682.5|199786|199661|35
1730079240000|2024-10-28 01:34:00|199795.9|199670.9|199801|199676|199804.4|199679.4|199786.5|199661.5|22
1730079250000|2024-10-28 01:34:10|199800.6|199675.6|199789.1|199664.1|199803.7|199678.7|199785.4|199660.4|21
1730079260000|2024-10-28 01:34:20|199795.8|199670.8|199803.5|199678.5|199803.5|199678.5|199786.9|199661.9|17
1730079270000|2024-10-28 01:34:30|199804|199679|199803.2|199678.2|199806.5|199681.5|199792.9|199667.9|18
1730079280000|2024-10-28 01:34:40|199804|199679|199807.3|199682.3|199808.5|199683.5|199798.9|199673.9|20
1730079290000|2024-10-28 01:34:50|199805.2|199680.2|199800.4|199675.4|199806.3|199681.3|199799.9|199674.9|15
1730079300000|2024-10-28 01:35:00|199801.4|199676.4|199803.5|199678.5|199805.7|199680.7|199801.4|199676.4|9
1730079310000|2024-10-28 01:35:10|199804.1|199679.1|199804.4|199679.4|199808|199683|199803.6|199678.6|12
1730079320000|2024-10-28 01:35:20|199806.6|199681.6|199806.7|199681.7|199808.6|199683.6|199797.7|199672.7|12
1730079330000|2024-10-28 01:35:30|199798.8|199673.8|199807|199682|199810.8|199685.8|199798.8|199673.8|13
1730079340000|2024-10-28 01:35:40|199807.6|199682.6|199813.6|199688.6|199816.6|199691.6|199807.6|199682.6|12
1730079350000|2024-10-28 01:35:50|199815.9|199690.9|199815.7|199690.7|199816.6|199691.6|199811.8|199686.8|13
1730079360000|2024-10-28 01:36:00|199816|199691|199816.9|199691.9|199825|199700|199815.5|199690.5|12
1730079370000|2024-10-28 01:36:10|199816.7|199691.7|199818.5|199693.5|199822.8|199697.8|199815.2|199690.2|16
1730079380000|2024-10-28 01:36:20|199824.6|199699.6|199846.8|199721.8|199848.3|199723.3|199818.2|199693.2|13
1730079390000|2024-10-28 01:36:30|199846.6|199721.6|199844|199719|199848.8|199723.8|199838.8|199713.8|17
1730079400000|2024-10-28 01:36:40|199843.7|199718.7|199842.2|199717.2|199845.8|199720.8|199833.9|199708.9|19
1730079410000|2024-10-28 01:36:50|199843.2|199718.2|199842.8|199717.8|199846.4|199721.4|199836.4|199711.4|17
1730079420000|2024-10-28 01:37:00|199844.3|199719.3|199843.1|199718.1|199849.9|199724.9|199840.1|199715.1|16
1730079430000|2024-10-28 01:37:10|199842.8|199717.8|199844.5|199719.5|199846.7|199721.7|199842.8|199717.8|9
1730079440000|2024-10-28 01:37:20|199845.2|199720.2|199843.4|199718.4|199846.9|199721.9|199843.3|199718.3|11
1730079450000|2024-10-28 01:37:30|199845.7|199720.7|199845.4|199720.4|199849.3|199724.3|199841.4|199716.4|18
1730079460000|2024-10-28 01:37:40|199848.3|199723.3|199842.3|199717.3|199849.6|199724.6|199842.1|199717.1|13
1730079470000|2024-10-28 01:37:50|199841.7|199716.7|199842.3|199717.3|199843.7|199718.7|199839.7|199714.7|13
1730079480000|2024-10-28 01:38:00|199845|199720|199855.3|199730.3|199858.2|199733.2|199831.1|199706.1|11
1730079490000|2024-10-28 01:38:10|199855|199730|199856.4|199731.4|199860.5|199735.5|199854.5|199729.5|10
1730079500000|2024-10-28 01:38:20|199855.1|199730.1|199864.6|199739.6|199874|199749|199855.1|199730.1|33
1730079510000|2024-10-28 01:38:30|199862.7|199737.7|199865.1|199740.1|199868.6|199743.6|199862.7|199737.7|9
1730079520000|2024-10-28 01:38:40|199866.1|199741.1|199869.9|199744.9|199872.8|199747.8|199865.6|199740.6|22
1730079530000|2024-10-28 01:38:50|199864.3|199739.3|199872.7|199747.7|199874.6|199749.6|199864.3|199739.3|22
1730079540000|2024-10-28 01:39:00|199872.4|199747.4|199866.7|199741.7|199872.4|199747.4|199861.4|199736.4|18
1730079550000|2024-10-28 01:39:10|199866.3|199741.3|199867.2|199742.2|199870.5|199745.5|199865.1|199740.1|11
1730079560000|2024-10-28 01:39:20|199867.9|199742.9|199869.7|199744.7|199870.8|199745.8|199865|199740|19
1730079570000|2024-10-28 01:39:30|199873.3|199748.3|199877.7|199752.7|199879|199754|199868.6|199743.6|24
1730079580000|2024-10-28 01:39:40|199876.8|199751.8|199875.8|199750.8|199877.1|199752.1|199871.4|199746.4|18
1730079590000|2024-10-28 01:39:50|199872.9|199747.9|199870.4|199745.4|199876.9|199751.9|199863.9|199738.9|20
1730079600000|2024-10-28 01:40:00|199869.5|199744.5|199868.3|199743.3|199875.6|199750.6|199863.4|199738.4|25
1730079610000|2024-10-28 01:40:10|199868.2|199743.2|199869.2|199744.2|199876.8|199751.8|199865.8|199740.8|15
1730079620000|2024-10-28 01:40:20|199870.2|199745.2|199869.2|199744.2|199880|199755|199863.2|199738.2|19
1730079630000|2024-10-28 01:40:30|199864.1|199739.1|199868.2|199743.2|199873.3|199748.3|199863.1|199738.1|18
1730079640000|2024-10-28 01:40:40|199867.7|199742.7|199869.3|199744.3|199874.2|199749.2|199863.4|199738.4|21
1730079650000|2024-10-28 01:40:50|199868.6|199743.6|199870.3|199745.3|199878.3|199753.3|199863.3|199738.3|29
1730079660000|2024-10-28 01:41:00|199870.7|199745.7|199872.3|199747.3|199877.5|199752.5|199868.1|199743.1|37
1730079670000|2024-10-28 01:41:10|199870.8|199745.8|199869.1|199744.1|199874|199749|199864.5|199739.5|37
1730079680000|2024-10-28 01:41:20|199869.6|199744.6|199870.5|199745.5|199874.3|199749.3|199864.7|199739.7|33
1730079690000|2024-10-28 01:41:30|199869.8|199744.8|199868.6|199743.6|199873.9|199748.9|199863.8|199738.8|28
1730079700000|2024-10-28 01:41:40|199868.2|199743.2|199869.9|199744.9|199872.6|199747.6|199864.1|199739.1|30
1730079710000|2024-10-28 01:41:50|199865.6|199740.6|199868|199743|199875.9|199750.9|199865|199740|37
1730079720000|2024-10-28 01:42:00|199870.3|199745.3|199878.3|199753.3|199878.3|199753.3|199868.6|199743.6|30
1730079730000|2024-10-28 01:42:10|199877.6|199752.6|199875.2|199750.2|199877.6|199752.6|199864.7|199739.7|33
1730079740000|2024-10-28 01:42:20|199874.9|199749.9|199875.4|199750.4|199875.6|199750.6|199868.1|199743.1|36
1730079750000|2024-10-28 01:42:30|199872.2|199747.2|199869.3|199744.3|199877.8|199752.8|199868.1|199743.1|27
1730079760000|2024-10-28 01:42:40|199872.9|199747.9|199873.8|199748.8|199874.3|199749.3|199872.9|199747.9|6
1730079770000|2024-10-28 01:42:50|199869.4|199744.4|199878.9|199753.9|199878.9|199753.9|199866.5|199741.5|15
1730079780000|2024-10-28 01:43:00|199875.6|199750.6|199878.6|199753.6|199880.6|199755.6|199871.7|199746.7|19
1730079790000|2024-10-28 01:43:10|199878.5|199753.5|199876.4|199751.4|199879.1|199754.1|199872.7|199747.7|13
1730079800000|2024-10-28 01:43:20|199879|199754|199876.9|199751.9|199880|199755|199874.2|199749.2|12
1730079810000|2024-10-28 01:43:30|199877.9|199752.9|199876.5|199751.5|199878.7|199753.7|199869.7|199744.7|14
1730079820000|2024-10-28 01:43:40|199877.9|199752.9|199876.1|199751.1|199878.9|199753.9|199874.3|199749.3|8
1730079830000|2024-10-28 01:43:50|199876.2|199751.2|199879.5|199754.5|199881.2|199756.2|199872.2|199747.2|16
1730079840000|2024-10-28 01:44:00|199878.8|199753.8|199876.2|199751.2|199878.8|199753.8|199870.3|199745.3|13
1730079850000|2024-10-28 01:44:10|199876.3|199751.3|199859.8|199734.8|199876.3|199751.3|199853.7|199728.7|14
1730079860000|2024-10-28 01:44:20|199860|199735|199881.8|199756.8|199884.6|199759.6|199860|199735|12
1730079870000|2024-10-28 01:44:30|199881.5|199756.5|199881.5|199756.5|199886.4|199761.4|199880.1|199755.1|23
1730079880000|2024-10-28 01:44:40|199882.2|199757.2|199882.6|199757.6|199889|199764|199877.5|199752.5|26
1730079890000|2024-10-28 01:44:50|199879.6|199754.6|199879|199754|199884|199759|199876.4|199751.4|32
1730079900000|2024-10-28 01:45:00|199883|199758|199879.4|199754.4|199888.8|199763.8|199879.4|199754.4|33
1730079910000|2024-10-28 01:45:10|199880.1|199755.1|199881.4|199756.4|199886.2|199761.2|199878.2|199753.2|26
1730079920000|2024-10-28 01:45:20|199882|199757|199883.9|199758.9|199887.5|199762.5|199877.9|199752.9|28
1730079930000|2024-10-28 01:45:30|199883.8|199758.8|199883.1|199758.1|199888.3|199763.3|199878|199753|26
1730079940000|2024-10-28 01:45:40|199883.7|199758.7|199882|199757|199887.1|199762.1|199878.1|199753.1|21
1730079950000|2024-10-28 01:45:50|199882.7|199757.7|199887.8|199762.8|199887.8|199762.8|199879.7|199754.7|16
1730079960000|2024-10-28 01:46:00|199883.9|199758.9|199885.2|199760.2|199886.1|199761.1|199877.4|199752.4|29
1730079970000|2024-10-28 01:46:10|199886|199761|199883.6|199758.6|199886.5|199761.5|199877.7|199752.7|21
1730079980000|2024-10-28 01:46:20|199881.4|199756.4|199880.2|199755.2|199887.4|199762.4|199878.6|199753.6|25
1730079990000|2024-10-28 01:46:30|199884.9|199759.9|199880.8|199755.8|199889.2|199764.2|199877.1|199752.1|27
1730080000000|2024-10-28 01:46:40|199883.6|199758.6|199886.4|199761.4|199890.6|199765.6|199879|199754|23
1730080010000|2024-10-28 01:46:50|199886.7|199761.7|199887.9|199762.9|199890.3|199765.3|199881.2|199756.2|16
1730080020000|2024-10-28 01:47:00|199884.4|199759.4|199887.6|199762.6|199891.6|199766.6|199882.5|199757.5|20
1730080030000|2024-10-28 01:47:10|199888.3|199763.3|199882.2|199757.2|199888.5|199763.5|199882.2|199757.2|12
1730080040000|2024-10-28 01:47:20|199886.9|199761.9|199886.3|199761.3|199890|199765|199880.7|199755.7|21
1730080050000|2024-10-28 01:47:30|199886.7|199761.7|199891.1|199766.1|199891.1|199766.1|199880.6|199755.6|23
1730080060000|2024-10-28 01:47:40|199892.1|199767.1|199885.3|199760.3|199892.1|199767.1|199880.9|199755.9|23
1730080070000|2024-10-28 01:47:50|199885.8|199760.8|199887.2|199762.2|199887.2|199762.2|199881.3|199756.3|9
1730080080000|2024-10-28 01:48:00|199886.9|199761.9|199885.8|199760.8|199886.9|199761.9|199881.8|199756.8|9
1730080090000|2024-10-28 01:48:10|199886.8|199761.8|199899.5|199774.5|199901|199776|199886.8|199761.8|11
1730080100000|2024-10-28 01:48:20|199899.2|199774.2|199899.5|199774.5|199900|199775|199899.2|199774.2|5
1730080110000|2024-10-28 01:48:30|199899.7|199774.7|199892.3|199767.3|199903.2|199778.2|199892.3|199767.3|19
1730080120000|2024-10-28 01:48:40|199892.1|199767.1|199895.1|199770.1|199898.6|199773.6|199892.1|199767.1|15
1730080130000|2024-10-28 01:48:50|199894.8|199769.8|199896|199771|199900.3|199775.3|199893.2|199768.2|17
1730080140000|2024-10-28 01:49:00|199891.7|199766.7|199895.6|199770.6|199896.1|199771.1|199890.3|199765.3|10
1730080150000|2024-10-28 01:49:10|199895.1|199770.1|199894.7|199769.7|199905.2|199780.2|199894.3|199769.3|32
1730080160000|2024-10-28 01:49:20|199896|199771|199895.3|199770.3|199902.9|199777.9|199894.5|199769.5|24
1730080170000|2024-10-28 01:49:30|199899|199774|199899.6|199774.6|199902.3|199777.3|199894.9|199769.9|18
1730080180000|2024-10-28 01:49:40|199894.9|199769.9|199901.8|199776.8|199906.3|199781.3|199894.9|199769.9|30
1730080190000|2024-10-28 01:49:50|199901.6|199776.6|199901.1|199776.1|199901.9|199776.9|199895.5|199770.5|19
1730080200000|2024-10-28 01:50:00|199904.2|199779.2|199904.1|199779.1|199908.3|199783.3|199899.6|199774.6|21
1730080210000|2024-10-28 01:50:10|199904.3|199779.3|199904.9|199779.9|199906.9|199781.9|199902.9|199777.9|13
1730080220000|2024-10-28 01:50:20|199904.4|199779.4|199905.3|199780.3|199905.6|199780.6|199904.4|199779.4|6
1730080230000|2024-10-28 01:50:30|199904.7|199779.7|199903.5|199778.5|199908.3|199783.3|199899.7|199774.7|8
1730080240000|2024-10-28 01:50:40|199904|199779|199891.4|199766.4|199904|199779|199891.4|199766.4|19
1730080250000|2024-10-28 01:50:50|199897.6|199772.6|199896.4|199771.4|199897.6|199772.6|199888.2|199763.2|10
1730080260000|2024-10-28 01:51:00|199896.8|199771.8|199900.6|199775.6|199904.2|199779.2|199896.4|199771.4|16
1730080270000|2024-10-28 01:51:10|199900.1|199775.1|199900.6|199775.6|199900.6|199775.6|199900.1|199775.1|3
1730080280000|2024-10-28 01:51:20|199900.1|199775.1|199905.4|199780.4|199908.6|199783.6|199897.4|199772.4|20
1730080290000|2024-10-28 01:51:30|199901|199776|199903.9|199778.9|199908.5|199783.5|199901|199776|9
1730080300000|2024-10-28 01:51:40|199909.4|199784.4|199909.4|199784.4|199909.4|199784.4|199909.4|199784.4|1
1730080310000|2024-10-28 01:51:50|199905.6|199780.6|199902.8|199777.8|199909|199784|199901.6|199776.6|15
1730080320000|2024-10-28 01:52:00|199903.1|199778.1|199903|199778|199907.2|199782.2|199902.4|199777.4|8
1730080330000|2024-10-28 01:52:10|199901.9|199776.9|199903.8|199778.8|199907.4|199782.4|199900.6|199775.6|13
1730080340000|2024-10-28 01:52:20|199902.9|199777.9|199906.8|199781.8|199909.4|199784.4|199901.8|199776.8|19
1730080350000|2024-10-28 01:52:30|199903.7|199778.7|199904.2|199779.2|199907|199782|199903|199778|8
1730080360000|2024-10-28 01:52:40|199904.8|199779.8|199908|199783|199910.1|199785.1|199904.8|199779.8|9
1730080370000|2024-10-28 01:52:50|199907.8|199782.8|199904.8|199779.8|199907.8|199782.8|199903.8|199778.8|8
1730080380000|2024-10-28 01:53:00|199907.8|199782.8|199907.2|199782.2|199909.4|199784.4|199905.4|199780.4|8
1730080390000|2024-10-28 01:53:10|199904|199779|199902|199777|199906.2|199781.2|199902|199777|10
1730080410000|2024-10-28 01:53:30|199900.5|199775.5|199889.5|199764.5|199908.1|199783.1|199888.9|199763.9|19
1730080420000|2024-10-28 01:53:40|199894.8|199769.8|199895.4|199770.4|199895.4|199770.4|199894.8|199769.8|3
1730080430000|2024-10-28 01:53:50|199895.1|199770.1|199895.4|199770.4|199895.4|199770.4|199895.1|199770.1|2
1730080440000|2024-10-28 01:54:00|199890.3|199765.3|199891.8|199766.8|199893.5|199768.5|199890.3|199765.3|4
1730080450000|2024-10-28 01:54:10|199892.3|199767.3|199892|199767|199892.3|199767.3|199892|199767|2
1730080460000|2024-10-28 01:54:20|199892.3|199767.3|199893|199768|199893.1|199768.1|199887.2|199762.2|10
1730080470000|2024-10-28 01:54:30|199893.5|199768.5|199893.5|199768.5|199893.5|199768.5|199893.5|199768.5|1
1730080480000|2024-10-28 01:54:40|199893|199768|199888.4|199763.4|199893.3|199768.3|199884.7|199759.7|8
1730080490000|2024-10-28 01:54:50|199888.9|199763.9|199888.6|199763.6|199888.9|199763.9|199888.4|199763.4|3
1730080500000|2024-10-28 01:55:00|199888.9|199763.9|199888.9|199763.9|199888.9|199763.9|199888.9|199763.9|1
1730080510000|2024-10-28 01:55:10|199894.7|199769.7|199895.9|199770.9|199899.3|199774.3|199892|199767|12
1730080520000|2024-10-28 01:55:20|199893.4|199768.4|199895.7|199770.7|199895.7|199770.7|199891.4|199766.4|6
1730080530000|2024-10-28 01:55:30|199897.2|199772.2|199881.5|199756.5|199897.2|199772.2|199880.3|199755.3|16
1730080540000|2024-10-28 01:55:40|199880|199755|199880.8|199755.8|199881.5|199756.5|199880|199755|5
1730080550000|2024-10-28 01:55:50|199881.3|199756.3|199875.1|199750.1|199881.3|199756.3|199875.1|199750.1|6
1730080560000|2024-10-28 01:56:00|199869.3|199744.3|199814|199689|199873.2|199748.2|199812.6|199687.6|19
1730080570000|2024-10-28 01:56:10|199823.7|199698.7|199818.6|199693.6|199827.3|199702.3|199816|199691|16
1730080580000|2024-10-28 01:56:20|199819.1|199694.1|199809.5|199684.5|199819.1|199694.1|199806.1|199681.1|15
1730080590000|2024-10-28 01:56:30|199810|199685|199806.1|199681.1|199812.7|199687.7|199806.1|199681.1|8
1730080600000|2024-10-28 01:56:40|199809.4|199684.4|199811.2|199686.2|199813.4|199688.4|199807.4|199682.4|15
1730080610000|2024-10-28 01:56:50|199808.8|199683.8|199806.7|199681.7|199810.7|199685.7|199804.2|199679.2|20
1730080620000|2024-10-28 01:57:00|199815.7|199690.7|199811.6|199686.6|199816|199691|199805.4|199680.4|21
1730080630000|2024-10-28 01:57:10|199814.4|199689.4|199802.9|199677.9|199814.4|199689.4|199802.9|199677.9|14
1730080640000|2024-10-28 01:57:20|199803.1|199678.1|199807.6|199682.6|199813|199688|199802.9|199677.9|17
1730080650000|2024-10-28 01:57:30|199812|199687|199812.2|199687.2|199813.3|199688.3|199807.5|199682.5|18
1730080660000|2024-10-28 01:57:40|199811.8|199686.8|199853.7|199699.9|199858.1|199704|199795|199630.6|19
1730080670000|2024-10-28 01:57:50|199853.3|199700.3|199817.1|199692.1|199853.3|199700.3|199810.3|199685.3|10
1730080680000|2024-10-28 01:58:00|199817.8|199692.8|199817.1|199692.1|199819|199694|199809.3|199684.3|26
1730080690000|2024-10-28 01:58:10|199817.3|199692.3|199818.8|199693.8|199818.9|199693.9|199815.2|199690.2|13
1730080700000|2024-10-28 01:58:20|199818.4|199693.4|199818.4|199693.4|199818.4|199693.4|199818.4|199693.4|1
1730080710000|2024-10-28 01:58:30|199821.3|199696.3|199839.5|199714.5|199840.3|199715.3|199821.3|199696.3|14
1730080720000|2024-10-28 01:58:40|199839.3|199714.3|199844.1|199719.1|199849.1|199724.1|199838.8|199713.8|19
1730080730000|2024-10-28 01:58:50|199844.3|199719.3|199847.7|199722.7|199847.7|199722.7|199844.3|199719.3|7
1730080740000|2024-10-28 01:59:00|199847.4|199722.4|199847.1|199722.1|199848.2|199723.2|199844.7|199719.7|10
1730080750000|2024-10-28 01:59:10|199847.4|199722.4|199850.2|199725.2|199850.2|199725.2|199842.8|199717.8|6
1730080760000|2024-10-28 01:59:20|199850.7|199725.7|199849.5|199724.5|199850.7|199725.7|199848.3|199723.3|9
1730080770000|2024-10-28 01:59:30|199854|199729|199854.9|199729.9|199855|199730|199850.6|199725.6|5
1730080780000|2024-10-28 01:59:40|199855.2|199730.2|199855.7|199730.7|199855.7|199730.7|199855.2|199730.2|4
1730080790000|2024-10-28 01:59:50|199855.6|199730.6|199854.7|199729.7|199855.6|199730.6|199854.7|199729.7|2
1730080800000|2024-10-28 02:00:00|199857.5|199732.5|199856.1|199731.1|199860.9|199735.9|199853.6|199728.6|14
1730080810000|2024-10-28 02:00:10|199855.8|199730.8|199855.4|199730.4|199857.1|199732.1|199852.7|199727.7|9
1730080820000|2024-10-28 02:00:20|199855.3|199730.3|199856.4|199731.4|199856.4|199731.4|199855.3|199730.3|6
1730080830000|2024-10-28 02:00:30|199855.9|199730.9|199862.9|199737.9|199880.1|199755.1|199855.9|199730.9|10
1730080840000|2024-10-28 02:00:40|199863.9|199738.9|199871.7|199746.7|199872.1|199747.1|199861.5|199736.5|28
1730080850000|2024-10-28 02:00:50|199864.9|199739.9|199877.6|199752.6|199884.4|199759.4|199864.6|199739.6|14
1730080860000|2024-10-28 02:01:00|199877.9|199752.9|199875.8|199750.8|199881.4|199756.4|199865.2|199740.2|27
1730080870000|2024-10-28 02:01:10|199877.3|199752.3|199862.8|199737.8|199880.3|199755.3|199859.7|199734.7|29
1730080880000|2024-10-28 02:01:20|199861.7|199736.7|199887.6|199762.6|199890.6|199765.6|199861.2|199736.2|19
1730080890000|2024-10-28 02:01:30|199886.6|199761.6|199885.7|199760.7|199889.4|199764.4|199885|199760|14
1730080900000|2024-10-28 02:01:40|199887.5|199762.5|199904.5|199779.5|199915.8|199790.8|199887.5|199762.5|13
1730080910000|2024-10-28 02:01:50|199904.2|199779.2|199901.4|199776.4|199904.2|199779.2|199898.7|199773.7|10
1730080920000|2024-10-28 02:02:00|199901.7|199776.7|199901.1|199776.1|199902.6|199777.6|199901.1|199776.1|6
1730080930000|2024-10-28 02:02:10|199904.1|199779.1|199893.4|199768.4|199904.1|199779.1|199891.6|199766.6|25
1730080940000|2024-10-28 02:02:20|199893.3|199768.3|199894.4|199769.4|199902.6|199777.6|199893.3|199768.3|8
1730080950000|2024-10-28 02:02:30|199895.5|199770.5|199895.4|199770.4|199903.6|199778.6|199885.5|199760.5|24
1730080960000|2024-10-28 02:02:40|199895.9|199770.9|199896.7|199771.7|199928.5|199803.5|199895.2|199738.3|37
1730080970000|2024-10-28 02:02:50|199897.1|199772.1|199898.3|199773.3|199901.9|199776.9|199883.9|199758.9|20
1730080980000|2024-10-28 02:03:00|199898.6|199773.6|199858|199733|199902|199777|199848.5|199723.5|27
1730080990000|2024-10-28 02:03:10|199857.7|199732.7|199869.4|199744.4|199874|199749|199856.3|199731.3|15
1730081000000|2024-10-28 02:03:20|199866.2|199741.2|199872.1|199747.1|199873.5|199748.5|199864|199739|20
1730081010000|2024-10-28 02:03:30|199871.2|199746.2|199872.2|199747.2|199872.2|199747.2|199865.1|199740.1|13
1730081020000|2024-10-28 02:03:40|199868.9|199743.9|199873.4|199748.4|199876.5|199751.5|199866.4|199741.4|14
1730081030000|2024-10-28 02:03:50|199875|199750|199871.5|199746.5|199878|199753|199864|199739|34
1730081040000|2024-10-28 02:04:00|199868.2|199743.2|199869.4|199744.4|199876|199751|199859.9|199734.9|29
1730081050000|2024-10-28 02:04:10|199870.8|199745.8|199873.9|199748.9|199874.9|199749.9|199862|199737|19
1730081060000|2024-10-28 02:04:20|199874|199749|199867.5|199742.5|199874|199749|199867.5|199742.5|11
1730081070000|2024-10-28 02:04:30|199865.5|199740.5|199873.9|199748.9|199875.5|199750.5|199865.5|199740.5|17
1730081080000|2024-10-28 02:04:40|199871.1|199746.1|199869.4|199744.4|199873.4|199748.4|199863.2|199738.2|12
1730081090000|2024-10-28 02:04:50|199869.3|199744.3|199869.6|199744.6|199869.6|199744.6|199869.1|199744.1|3
1730081100000|2024-10-28 02:05:00|199869.1|199744.1|199873.2|199748.2|199880.4|199755.4|199863|199738|27
1730081110000|2024-10-28 02:05:10|199878.5|199753.5|199871|199746|199878.5|199753.5|199865.5|199740.5|25
1730081120000|2024-10-28 02:05:20|199876.4|199751.4|199890|199724.7|199890|199752.3|199863.3|199724|31
1730081130000|2024-10-28 02:05:30|199888|199723|199889|199730.3|199890.3|199749.6|199868.1|199723|37
1730081140000|2024-10-28 02:05:40|199889.3|199730.7|199874.8|199749.8|199889.3|199752|199866.6|199730.7|28
1730081150000|2024-10-28 02:05:50|199873.6|199748.6|199876.4|199751.4|199888.7|199752.2|199865.2|199723|40
1730081160000|2024-10-28 02:06:00|199876.3|199751.3|199873.9|199748.9|199876.3|199751.3|199873.4|199748.4|5
1730081170000|2024-10-28 02:06:10|199873.4|199748.4|199874.2|199749.2|199874.2|199749.2|199873.4|199748.4|2
1730081180000|2024-10-28 02:06:20|199873.8|199748.8|199876.8|199751.8|199880.9|199755.9|199867|199742|15
1730081200000|2024-10-28 02:06:40|199878.1|199753.1|199877.3|199752.3|199878.1|199753.1|199869.7|199744.7|8
1730081230000|2024-10-28 02:07:10|199873.8|199748.8|199874.9|199749.9|199875.9|199750.9|199865|199740|8
1730081240000|2024-10-28 02:07:20|199874.4|199749.4|199871.7|199746.7|199874.9|199749.9|199867.4|199742.4|13
1730081250000|2024-10-28 02:07:30|199872.5|199747.5|199872|199747|199872.5|199747.5|199869.6|199744.6|5
1730081260000|2024-10-28 02:07:40|199869|199744|199873.3|199748.3|199878.2|199753.2|199863|199738|20
1730081270000|2024-10-28 02:07:50|199872.8|199747.8|199874.4|199749.4|199874.4|199749.4|199866.6|199741.6|20
1730081280000|2024-10-28 02:08:00|199871.9|199746.9|199860.7|199735.7|199872.1|199747.1|199860.7|199735.7|19
1730081290000|2024-10-28 02:08:10|199861.8|199736.8|199861.3|199736.3|199873.5|199748.5|199861.3|199736.3|24
1730081300000|2024-10-28 02:08:20|199864.7|199739.7|199870.5|199745.5|199876.4|199751.4|199858.3|199733.3|26
1730081310000|2024-10-28 02:08:30|199867.7|199742.7|199873|199748|199873.1|199748.1|199863.5|199738.5|28
1730081320000|2024-10-28 02:08:40|199872|199747|199873.4|199748.4|199874.6|199749.6|199867|199742|16
1730081330000|2024-10-28 02:08:50|199873.1|199748.1|199869.9|199744.9|199874|199749|199869.9|199744.9|9
1730081340000|2024-10-28 02:09:00|199868|199743|199863.3|199738.3|199870.2|199745.2|199859.7|199734.7|24
1730081350000|2024-10-28 02:09:10|199860.5|199735.5|199871.5|199746.5|199873.7|199748.7|199860.2|199735.2|21
1730081360000|2024-10-28 02:09:20|199864.8|199739.8|199869.8|199744.8|199875.7|199750.7|199863.2|199738.2|33
1730081370000|2024-10-28 02:09:30|199868.8|199743.8|199868.9|199743.9|199874.5|199749.5|199865.3|199740.3|34
1730081380000|2024-10-28 02:09:40|199872.9|199747.9|199867.5|199742.5|199872.9|199747.9|199865.4|199740.4|11
1730081390000|2024-10-28 02:09:50|199867.1|199742.1|199864.6|199739.6|199870.6|199745.6|199862.7|199737.7|20
1730081400000|2024-10-28 02:10:00|199865|199740|199866.8|199741.8|199875.6|199750.6|199864|199739|25
1730081410000|2024-10-28 02:10:10|199867|199742|199868.8|199743.8|199874.6|199749.6|199860.4|199735.4|20
1730081420000|2024-10-28 02:10:20|199866.7|199741.7|199869.8|199744.8|199875.4|199750.4|199864.9|199739.9|23
1730081430000|2024-10-28 02:10:30|199869.4|199744.4|199873.5|199748.5|199877.7|199752.7|199868|199743|18
1730081440000|2024-10-28 02:10:40|199874.1|199749.1|199878.1|199753.1|199881.5|199756.5|199869.9|199744.9|20
1730081450000|2024-10-28 02:10:50|199882.4|199757.4|199879.5|199754.5|199883.1|199758.1|199873|199748|24
1730081460000|2024-10-28 02:11:00|199880.7|199755.7|199883.2|199758.2|199891.2|199766.2|199880.1|199755.1|16
1730081470000|2024-10-28 02:11:10|199887.4|199762.4|199883.7|199758.7|199887.4|199762.4|199878.9|199753.9|18
1730081480000|2024-10-28 02:11:20|199883.4|199758.4|199883.8|199758.8|199883.8|199758.8|199883.4|199758.4|3
1730081490000|2024-10-28 02:11:30|199883.4|199758.4|199883|199758|199883.8|199758.8|199883|199758|3
1730081500000|2024-10-28 02:11:40|199883.8|199758.8|199924|199719|199924|199758.8|199882.4|199717|5
1730081510000|2024-10-28 02:11:50|199925|199720|199883.3|199758.3|199925|199761.9|199878.2|199719|11
1730081520000|2024-10-28 02:12:00|199882.5|199757.5|199885.9|199760.9|199888.7|199763.7|199880.2|199755.2|9
1730081530000|2024-10-28 02:12:10|199886|199761|199965|199840|199969.4|199844.4|199886|199761|22
1730081540000|2024-10-28 02:12:20|199964.7|199839.7|199964.5|199839.5|199965|199840|199964.3|199839.3|6
1730081550000|2024-10-28 02:12:30|199965.2|199840.2|199962.3|199837.3|199965.2|199840.2|199957.8|199832.8|15
1730081560000|2024-10-28 02:12:40|199961.8|199836.8|199967|199842|199967|199842|199960.3|199835.3|14
1730081570000|2024-10-28 02:12:50|199966.7|199841.7|199961.9|199836.9|199966.7|199841.7|199961.9|199836.9|4
1730081580000|2024-10-28 02:13:00|199962.2|199837.2|199966.3|199841.3|199966.3|199841.3|199956|199831|6
1730081590000|2024-10-28 02:13:10|199963.4|199838.4|199977.5|199823.1|199977.5|199838.5|199959.4|199823.1|7
1730081600000|2024-10-28 02:13:20|199978.5|199823.5|199969.5|199825.6|199981.3|199831.5|199965.9|199819.6|13
1730081610000|2024-10-28 02:13:30|199970.2|199825.9|199969.3|199829.9|199976.3|199834.3|199967|199825.1|9
1730081620000|2024-10-28 02:13:40|199969.7|199829.5|199969.8|199829.9|199969.8|199829.9|199968.3|199828.9|7
1730081630000|2024-10-28 02:13:50|199968.8|199829.3|199952.5|199814.5|199968.8|199829.3|199952.5|199814.5|18
1730081640000|2024-10-28 02:14:00|199955.2|199812.2|199951.1|199808.2|199964.9|199821.9|199951.1|199808.2|10
1730081650000|2024-10-28 02:14:10|199950.5|199807.5|199939.3|199797.3|199950.5|199807.5|199918.1|199793.1|14
1730081660000|2024-10-28 02:14:20|199939|199797.7|199939.3|199797.7|199939.3|199797.7|199939|199797.7|2
1730081670000|2024-10-28 02:14:30|199939||199939||199939||199939||1
1730081680000|2024-10-28 02:14:40|199989|199798|199936.2|199797.9|199989|199798|199931.6|199750|9
1730081690000|2024-10-28 02:14:50|199935.9|199797.6|199881.9|199756.9|199935.9|199797.6|199881.7|199756.7|10
1730081700000|2024-10-28 02:15:00|199881.5|199756.5|199898.6|199764.9|199898.9|199765.3|199881.5|199756.5|5
1730081710000|2024-10-28 02:15:10|199898.9|199764.6|199904.9|199771.5|199905.2|199771.5|199881.4|199756.4|10
1730081720000|2024-10-28 02:15:20|199904.5|199771.1|199904.5|199770.8|199904.5|199771.1|199904.5|199770.8|2
1730081730000|2024-10-28 02:15:30|199903.9|199770.5|199904.2|199770.5|199904.5|199770.5|199903.5|199770.1|6
1730081740000|2024-10-28 02:15:40|199877|199752|199890.1|199765.1|199891.8|199765.5|199877|199752|9
1730081750000|2024-10-28 02:15:50|199890.6|199765.6|199893|199768|199898.2|199773.2|199889|199764|11
1730081760000|2024-10-28 02:16:00|199891.3|199766.3|199889.8|199764.8|199891.3|199766.3|199889.1|199764.1|6
1730081770000|2024-10-28 02:16:10|199890|199765|199893.4|199768.4|199894.2|199769.2|199890|199765|4
1730081780000|2024-10-28 02:16:20|199893|199768|199895.5|199770.5|199896.6|199771.6|199892.7|199767.7|7
1730081790000|2024-10-28 02:16:30|199896|199771|199896|199771|199896|199771|199896|199771|1
1730081800000|2024-10-28 02:16:40|199896.3|199771.3|199896.9|199771.9|199897.3|199772.3|199889|199764|16
1730081810000|2024-10-28 02:16:50|199896.3|199771.3|199893.3|199768.3|199900|199775|199889.4|199764.4|17
1730081820000|2024-10-28 02:17:00|199893.1|199768.1|199898.5|199773.5|199898.9|199773.9|199889.4|199764.4|17
1730081830000|2024-10-28 02:17:10|199898.2|199773.2|199896.3|199771.3|199899.8|199774.8|199891.2|199766.2|8
1730081840000|2024-10-28 02:17:20|199896.8|199771.8|199894.9|199769.9|199896.8|199771.8|199894.9|199769.9|11
1730081850000|2024-10-28 02:17:30|199892.2|199767.2|199897.7|199772.7|199897.7|199772.7|199892.2|199767.2|7
1730081860000|2024-10-28 02:17:40|199895.3|199770.3|199894.1|199769.1|199895.3|199770.3|199894.1|199769.1|3
1730081870000|2024-10-28 02:17:50|199894.6|199769.6|199894.6|199769.6|199894.6|199769.6|199894.1|199769.1|3
1730081880000|2024-10-28 02:18:00|199897.1|199772.1|199897.1|199772.1|199900.7|199775.7|199894.8|199769.8|10
1730081890000|2024-10-28 02:18:10|199894.6|199769.6|199893.6|199768.6|199898.2|199773.2|199889.9|199764.9|6
1730081900000|2024-10-28 02:18:20|199893.3|199768.3|199896.6|199771.6|199898.2|199773.2|199887.9|199762.9|17
1730081910000|2024-10-28 02:18:30|199894|199769|199890.8|199765.8|199894|199769|199884.9|199759.9|14
1730081920000|2024-10-28 02:18:40|199890.6|199765.6|199890|199765|199890.6|199765.6|199889.8|199764.8|3
1730081930000|2024-10-28 02:18:50|199890.3|199765.3|199890|199765|199890.3|199765.3|199890|199765|2
1730081940000|2024-10-28 02:19:00|199889.8|199764.8|199890.2|199765.2|199894.3|199769.3|199887.4|199762.4|12
1730081950000|2024-10-28 02:19:10|199889.9|199764.9|199891.9|199766.9|199893.2|199768.2|199883.7|199758.7|13
1730081960000|2024-10-28 02:19:20|199891.7|199766.7|199895.4|199770.4|199897|199772|199891.7|199766.7|6
1730081970000|2024-10-28 02:19:30|199896|199771|199893.6|199768.6|199896|199771|199889.8|199764.8|7
1730081980000|2024-10-28 02:19:40|199893.4|199768.4|199890.4|199765.4|199893.4|199768.4|199888.4|199763.4|13
1730081990000|2024-10-28 02:19:50|199890.9|199765.9|199891.4|199766.4|199891.9|199766.9|199890.4|199765.4|6
1730082000000|2024-10-28 02:20:00|199889.6|199764.6|199887.9|199762.9|199893.2|199768.2|199885.5|199760.5|21
1730082010000|2024-10-28 02:20:10|199886.2|199761.2|199889.5|199764.5|199892.2|199767.2|199884.9|199759.9|13
1730082020000|2024-10-28 02:20:20|199890|199765|199892.7|199767.7|199892.7|199767.7|199887.3|199762.3|6
1730082030000|2024-10-28 02:20:30|199893.2|199768.2|199888.4|199763.4|199893.2|199768.2|199883.7|199758.7|19
1730082040000|2024-10-28 02:20:40|199888.1|199763.1|199894.7|199769.7|199895.8|199770.8|199885.4|199760.4|14
1730082050000|2024-10-28 02:20:50|199891.1|199766.1|199891.7|199766.7|199893.5|199768.5|199885.8|199760.8|14
1730082060000|2024-10-28 02:21:00|199892.6|199767.6|199894.9|199769.9|199895.1|199770.1|199891.6|199766.6|11
1730082070000|2024-10-28 02:21:10|199894.7|199769.7|199891.3|199766.3|199894.7|199769.7|199885|199760|14
1730082080000|2024-10-28 02:21:20|199891|199766|199890.2|199765.2|199891|199766|199890.1|199765.1|5
1730082090000|2024-10-28 02:21:30|199889.7|199764.7|199890.7|199765.7|199890.7|199765.7|199889.7|199764.7|3
1730082100000|2024-10-28 02:21:40|199894.1|199769.1|199890.9|199765.9|199894.1|199769.1|199886.5|199761.5|5
1730082110000|2024-10-28 02:21:50|199890.5|199765.5|199894.9|199769.9|199898.8|199773.8|199889.6|199764.6|22
1730082120000|2024-10-28 02:22:00|199893.1|199768.1|199889|199764|199894.8|199769.8|199882.4|199757.4|17
1730082130000|2024-10-28 02:22:10|199889.7|199764.7|199896.7|199771.7|199899.3|199774.3|199889.7|199764.7|16
1730082140000|2024-10-28 02:22:20|199901.5|199776.5|199898|199773|199902.2|199777.2|199894.8|199769.8|13
1730082150000|2024-10-28 02:22:30|199897.7|199772.7|199895.7|199770.7|199899.9|199774.9|199894.1|199769.1|10
1730082160000|2024-10-28 02:22:40|199896|199771|199897.7|199772.7|199900.4|199775.4|199896|199771|11
1730082170000|2024-10-28 02:22:50|199897.2|199772.2|199896.7|199771.7|199897.7|199772.7|199896.7|199771.7|4
1730082180000|2024-10-28 02:23:00|199894.4|199769.4|199889.8|199764.8|199896.8|199771.8|199884.7|199759.7|17
1730082190000|2024-10-28 02:23:10|199889.5|199764.5|199892.9|199767.9|199893.9|199768.9|199883.9|199758.9|33
1730082200000|2024-10-28 02:23:20|199891.2|199766.2|199892.1|199767.1|199893.1|199768.1|199886.9|199761.9|15
1730082210000|2024-10-28 02:23:30|199892|199767|199893.3|199768.3|199899.8|199774.8|199892|199767|5
1730082220000|2024-10-28 02:23:40|199895.6|199770.6|199893.8|199768.8|199895.6|199770.6|199893.3|199768.3|6
1730082230000|2024-10-28 02:23:50|199893.3|199768.3|199897.8|199772.8|199900.7|199775.7|199893.3|199768.3|14
1730082240000|2024-10-28 02:24:00|199897.3|199772.3|199898.3|199773.3|199898.3|199773.3|199897.3|199772.3|4
1730082250000|2024-10-28 02:24:10|199896.5|199771.5|199896.2|199771.2|199898.8|199773.8|199894.4|199769.4|8
1730082260000|2024-10-28 02:24:20|199896.5|199771.5|199896.4|199771.4|199898.1|199773.1|199890.2|199765.2|11
1730082270000|2024-10-28 02:24:30|199895.8|199770.8|199897|199772|199897|199772|199892.2|199767.2|5
1730082280000|2024-10-28 02:24:40|199898|199773|199898.7|199773.7|199898.7|199773.7|199898|199773|3
1730082290000|2024-10-28 02:24:50|199900.6|199775.6|199900.5|199775.5|199900.9|199775.9|199898.7|199773.7|6
1730082300000|2024-10-28 02:25:00|199893.3|199768.3|199900.9|199775.9|199903.5|199778.5|199892.2|199767.2|19
1730082310000|2024-10-28 02:25:10|199900.7|199775.7|199901.3|199776.3|199903.1|199778.1|199900.6|199775.6|7
1730082320000|2024-10-28 02:25:20|199901.4|199776.4|199900.8|199775.8|199901.4|199776.4|199900.8|199775.8|3
1730082330000|2024-10-28 02:25:30|199901.5|199776.5|199902.9|199777.9|199903.1|199778.1|199894.9|199769.9|21
1730082340000|2024-10-28 02:25:40|199901|199776|199903.9|199778.9|199906.9|199781.9|199900.8|199775.8|12
1730082350000|2024-10-28 02:25:50|199903.3|199778.3|199902.5|199777.5|199903.5|199778.5|199902.5|199777.5|5
1730082360000|2024-10-28 02:26:00|199903|199778|199895.7|199770.7|199903|199778|199894.3|199769.3|23
1730082370000|2024-10-28 02:26:10|199897.3|199772.3|199901.8|199776.8|199901.9|199776.9|199897.3|199772.3|13
1730082380000|2024-10-28 02:26:20|199901.7|199776.7|199902|199777|199902|199777|199901.7|199776.7|2
1730082390000|2024-10-28 02:26:30|199901.7|199776.7|199902|199777|199902|199777|199901.7|199776.7|2
1730082400000|2024-10-28 02:26:40|199902.5|199777.5|199957|199721|199959|199777.5|199902.5|199721|5
1730082410000|2024-10-28 02:26:50|199958|199722|199901.7|199776.7|199958|199779.9|199898.8|199722|15
1730082420000|2024-10-28 02:27:00|199902.8|199777.8|199900.2|199775.2|199905.4|199780.4|199898|199773|24
1730082430000|2024-10-28 02:27:10|199896.8|199771.8|199901.5|199776.5|199901.7|199776.7|199896.8|199771.8|9
1730082440000|2024-10-28 02:27:20|199901.4|199776.4|199902.7|199777.7|199904.3|199779.3|199901.4|199776.4|7
1730082450000|2024-10-28 02:27:30|199904.4|199779.4|199908.1|199783.1|199908.1|199783.1|199904.4|199779.4|5
1730082460000|2024-10-28 02:27:40|199905.2|199780.2|199905.6|199780.6|199906.7|199781.7|199900.4|199775.4|11
1730082470000|2024-10-28 02:27:50|199905.5|199780.5|199905.1|199780.1|199905.6|199780.6|199905.1|199780.1|6
1730082480000|2024-10-28 02:28:00|199902.8|199777.8|199907.9|199782.9|199907.9|199782.9|199877.1|199752.1|15
1730082490000|2024-10-28 02:28:10|199908.1|199783.1|199904.8|199779.8|199908.1|199783.1|199902.8|199777.8|5
1730082500000|2024-10-28 02:28:20|199904.6|199779.6|199904.2|199779.2|199909.7|199784.7|199902.5|199777.5|12
1730082510000|2024-10-28 02:28:30|199905.1|199780.1|199903.7|199778.7|199909.9|199784.9|199903.7|199778.7|7
1730082520000|2024-10-28 02:28:40|199903.9|199778.9|199903.6|199778.6|199903.9|199778.9|199903.6|199778.6|2
1730082530000|2024-10-28 02:28:50|199903.9|199778.9|199904.1|199779.1|199904.1|199779.1|199903.4|199778.4|5
1730082540000|2024-10-28 02:29:00|199905.9|199780.9|199904.5|199779.5|199906.3|199781.3|199899.1|199774.1|17
1730082550000|2024-10-28 02:29:10|199903.9|199778.9|199904.2|199779.2|199904.2|199779.2|199899.3|199774.3|12
1730082560000|2024-10-28 02:29:20|199902.5|199777.5|199901.5|199776.5|199905|199780|199896.8|199771.8|19
1730082570000|2024-10-28 02:29:30|199902.1|199777.1|199898.3|199773.3|199903.1|199778.1|199898.3|199773.3|16
1730082580000|2024-10-28 02:29:40|199900.3|199775.3|199899.6|199774.6|199902.9|199777.9|199896.4|199771.4|18
1730082590000|2024-10-28 02:29:50|199901.8|199776.8|199897.8|199772.8|199904.7|199779.7|199896.5|199771.5|17
1730082600000|2024-10-28 02:30:00|199897.3|199772.3|199903.1|199778.1|199903.5|199778.5|199897.3|199772.3|16
1730082610000|2024-10-28 02:30:10|199902.8|199777.8|199920|199795|199941.8|199816.8|199902.2|199777.2|21
1730082620000|2024-10-28 02:30:20|199925.9|199800.9|199925.6|199800.6|199928.6|199803.6|199924|199799|13
1730082630000|2024-10-28 02:30:30|199922.7|199797.7|199914.9|199789.9|199944|199803.2|199914.9|199761.3|38
1730082640000|2024-10-28 02:30:40|199918.1|199793.1|199944.7|199765|199944.7|199797.5|199914.8|199762.3|40
1730082650000|2024-10-28 02:30:50|199942.3|199763|199920.6|199795.6|199944.3|199803.1|199917.7|199763|39
1730082660000|2024-10-28 02:31:00|199919.2|199794.2|199929.7|199804.7|199930.6|199805.6|199919.2|199794.2|17
1730082670000|2024-10-28 02:31:10|199929.1|199804.1|199926.7|199801.7|199929.1|199804.1|199926.4|199801.4|6
1730082680000|2024-10-28 02:31:20|199927.1|199802.1|199927.6|199802.6|199927.9|199802.9|199927.1|199802.1|7
1730082690000|2024-10-28 02:31:30|199927.9|199802.9|199927.4|199802.4|199928.3|199803.3|199927.4|199802.4|4
1730082700000|2024-10-28 02:31:40|199927.6|199802.6|199931.9|199806.9|199936.9|199811.9|199913.1|199788.1|12
1730082710000|2024-10-28 02:31:50|199929.1|199804.1|199930.2|199805.2|199936.2|199811.2|199927.4|199802.4|11
1730082720000|2024-10-28 02:32:00|199929.2|199804.2|199928.9|199803.9|199931.5|199806.5|199922.6|199797.6|11
1730082730000|2024-10-28 02:32:10|199929.5|199804.5|199924.8|199799.8|199929.5|199804.5|199924.6|199799.6|8
1730082740000|2024-10-28 02:32:20|199924.6|199799.6|199926.3|199801.3|199926.3|199801.3|199924.6|199799.6|5
1730082750000|2024-10-28 02:32:30|199925.9|199800.9|199925.6|199800.6|199926.1|199801.1|199925.3|199800.3|5
1730082760000|2024-10-28 02:32:40|199926.1|199801.1|199929.1|199804.1|199929.1|199804.1|199925.5|199800.5|9
1730082770000|2024-10-28 02:32:50|199929.7|199804.7|199925.3|199800.3|199929.7|199804.7|199923.3|199798.3|6
1730082780000|2024-10-28 02:33:00|199925.8|199800.8|199925.6|199800.6|199925.8|199800.8|199925.6|199800.6|2
1730082790000|2024-10-28 02:33:10|199926.1|199801.1|199925.9|199800.9|199926.1|199801.1|199925.6|199800.6|3
1730082800000|2024-10-28 02:33:20|199926.1|199801.1|199972.1|199814.3|199978|199814.3|199926.1|199755|6
1730082810000|2024-10-28 02:33:30|199913.6|199782.1|199927.5|199802.5|199932.7|199807.7|199913.3|199781.7|8
1730082820000|2024-10-28 02:33:40|199927.7|199802.7|199927.4|199802.4|199928|199803|199923.8|199798.8|10
1730082830000|2024-10-28 02:33:50|199927.9|199802.9|199927.9|199802.9|199927.9|199802.9|199927.4|199802.4|3
1730082840000|2024-10-28 02:34:00|199927.4|199802.4|199927.4|199802.4|199927.6|199802.6|199927.4|199802.4|3
1730082860000|2024-10-28 02:34:20|199977|199756|199978|199757|199978|199757|199977|199756|3
1730082870000|2024-10-28 02:34:30|199977|199800.4|199930.2|199805.2|199977|199805.2|199922|199797|9
1730082880000|2024-10-28 02:34:40|199924.5|199799.5|199923.9|199798.9|199924.5|199799.5|199923.4|199798.4|5
1730082890000|2024-10-28 02:34:50|199923.4|199798.4|199884.3|199834.3|199923.4|199834.3|199884.3|199798|3
1730082900000|2024-10-28 02:35:00|199879.1|199829.1|199932.7|199882.7|199932.7|199882.7|199879.1|199829.1|18
1730082910000|2024-10-28 02:35:10|199928.8|199878.8|199974.9|199849.9|199985.6|199882.3|199921.3|199847.5|18
1730082920000|2024-10-28 02:35:20|199982.3|199857.3|199994.2|199820|200002.2|199858.7|199954.7|199799.3|34
1730082930000|2024-10-28 02:35:30|199975.2|199810|199994.2|199820|199994.4|199858.1|199957.7|199793|36
1730082940000|2024-10-28 02:35:40|199973.7|199810|199974.5|199849.5|199994.4|199854.8|199972.3|199793|35
1730082950000|2024-10-28 02:35:50|199975.3|199850.3|199956.3|199831.3|199994.4|199856.6|199954.5|199792.9|33
1730082960000|2024-10-28 02:36:00|199978.1|199853.1|199977.9|199852.9|199994.4|199856.5|199955.4|199791.8|28
1730082970000|2024-10-28 02:36:10|199975.4|199850.4|199976.6|199851.6|199982.8|199857.8|199953.8|199828.8|29
1730082980000|2024-10-28 02:36:20|199976|199851|199977.9|199852.9|199982|199857|199972.6|199847.6|21
1730082990000|2024-10-28 02:36:30|199977.8|199852.8|199922|199872|199982.7|199872|199915.8|199850.1|23
1730083000000|2024-10-28 02:36:40|199982.3|199857.3|199925.6|199875.6|199982.5|199875.6|199920|199846.1|24
1730083010000|2024-10-28 02:36:50|199979.5|199854.5|199982|199857|199982|199857|199974.9|199849.9|24
1730083020000|2024-10-28 02:37:00|199985.5|199860.5|199980.5|199855.5|199985.5|199860.5|199975.7|199850.7|6
1730083030000|2024-10-28 02:37:10|199981.4|199856.4|199986.5|199861.5|199995.3|199870.3|199955.2|199830.2|13
1730083040000|2024-10-28 02:37:20|199968.8|199843.8|199980|199855|199982.6|199857.6|199961|199836|6
1730083050000|2024-10-28 02:37:30|199982.9|199857.9|199982.4|199857.4|199982.9|199857.9|199979.6|199854.6|8
1730083060000|2024-10-28 02:37:40|199983.9|199858.9|199982.4|199857.4|199986.6|199861.6|199981.2|199856.2|10
1730083070000|2024-10-28 02:37:50|199985.3|199860.3|199984.2|199859.2|199985.3|199860.3|199979.1|199854.1|6
1730083080000|2024-10-28 02:38:00|199981.7|199856.7|199981.6|199856.6|199981.7|199856.7|199981.6|199856.6|2
1730083090000|2024-10-28 02:38:10|199978.5|199853.5|199972.8|199847.8|199982.4|199857.4|199972.8|199847.8|5
1730083100000|2024-10-28 02:38:20|199972.9|199847.9|199972.9|199847.9|199972.9|199847.9|199972.9|199847.9|1
1730083120000|2024-10-28 02:38:40|200035.1|199772.8|200035.1|199772.8|200035.1|199772.8|200035.1|199772.8|1
1730083130000|2024-10-28 02:38:50||199772.4||199772.6||199772.6||199772.4|2
1730083140000|2024-10-28 02:39:00|200035.2||200035.2||200035.2||200035.2||1
1730083150000|2024-10-28 02:39:10|199971.5|199846.5|199971.3|199846.3|199971.5|199846.5|199971.3|199846.3|2
1730083180000|2024-10-28 02:39:40|200034.6|199772.4|199974.2|199849.2|200035|199849.8|199974.2|199772.4|5
1730083190000|2024-10-28 02:39:50|199974.3|199849.3|199974.3|199849.3|199974.3|199849.3|199974.3|199849.3|1
1730083200000|2024-10-28 02:40:00|199974.8|199849.8|199971.9|199846.9|199974.8|199849.8|199971.9|199846.9|3
1730083210000|2024-10-28 02:40:10|199972|199847|199972|199847|199972|199847|199972|199847|1
1730083220000|2024-10-28 02:40:20|199976|199847.4|199993.8|199868.8|199997.2|199872.2|199975.7|199847.4|6
1730083230000|2024-10-28 02:40:30|199976.2|199851.2|199982|199857|199985.5|199860.5|199976.2|199851.2|6
1730083240000|2024-10-28 02:40:40|199981|199856|199977.7|199852.7|199981|199856|199977.7|199852.7|2
1730083250000|2024-10-28 02:40:50|199981|199856|199978.3|199853.3|199981|199856|199978.3|199853.3|2
1730083260000|2024-10-28 02:41:00|199981.1|199856.1|199984.9|199859.9|199986.1|199861.1|199977.9|199852.9|13
1730083270000|2024-10-28 02:41:10|199982|199857|199981.3|199856.3|199984.6|199859.6|199981.3|199856.3|4
1730083280000|2024-10-28 02:41:20|199983.9|199858.9|199980.1|199855.1|199983.9|199858.9|199980.1|199855.1|4
1730083300000|2024-10-28 02:41:40|199982.8|199857.8|199981.5|199856.5|199982.8|199857.8|199978.4|199853.4|3
1730083310000|2024-10-28 02:41:50|199981.4|199856.4|199981.5|199856.5|199981.5|199856.5|199981.4|199856.4|2
1730083320000|2024-10-28 02:42:00|199984.7|199859.7|200002.4|199877.4|200026|199901|199984.7|199859.7|17
1730083330000|2024-10-28 02:42:10|200003.4|199878.4|199988.9|199863.9|200003.4|199920.7|199970.7|199863|12
1730083340000|2024-10-28 02:42:20|199968.6|199918.6|199969.8|199919.8|199974.8|199924.8|199968.6|199918.6|5
1730083350000|2024-10-28 02:42:30|199974.1|199924.1|199973.7|199923.7|199990.8|199940.8|199968.3|199918.3|22
1730083360000|2024-10-28 02:42:40|199969.3|199919.3|199973.7|199923.7|199975.9|199925.9|199969.3|199919.3|13
1730083370000|2024-10-28 02:42:50|199969.9|199919.9|199971.7|199921.7|199981|199931|199967.9|199917.9|11
1730083380000|2024-10-28 02:43:00|199967.4|199917.4|199978.4|199928.4|199986.9|199936.9|199967.4|199917.4|17
1730083390000|2024-10-28 02:43:10|199982.9|199932.9|199976.4|199926.4|199990.5|199940.5|199973.9|199923.9|11
1730083400000|2024-10-28 02:43:20|199989.9|199939.9|199976.6|199926.6|199989.9|199939.9|199973|199923|16
1730083410000|2024-10-28 02:43:30|199977.5|199927.5|199974.1|199924.1|199987.2|199937.2|199972.7|199922.7|6
1730083420000|2024-10-28 02:43:40|199978.7|199928.7|199970.9|199920.9|199984.2|199934.2|199967|199917|9
1730083430000|2024-10-28 02:43:50|199967.1|199917.1|199970.9|199920.9|199970.9|199920.9|199967.1|199917.1|2
1730083440000|2024-10-28 02:44:00|199980.7|199930.7|199968.6|199918.6|199980.7|199930.7|199968.6|199918.6|4
1730083470000|2024-10-28 02:44:30|199964.7|199914.7|199966.4|199916.4|199977.9|199927.9|199964.7|199914.7|4
1730083510000|2024-10-28 02:45:10|200075.2|199919.8|199959.5|199909.5|200075.2|199919.8|199958.2|199908.2|4
1730083520000|2024-10-28 02:45:20|199963.6|199913.6|199961.9|199911.9|199969.3|199919.3|199953.3|199903.3|19
1730083530000|2024-10-28 02:45:30|199965.8|199915.8|199962.2|199912.2|199966.2|199916.2|199959.5|199909.5|4
1730083540000|2024-10-28 02:45:40|199965.8|199915.8|199970.9|199920.9|199976.1|199926.1|199965.8|199915.8|8
1730083550000|2024-10-28 02:45:50|199967.9|199917.9|199988.2|199863.2|199988.6|199917.9|199967.9|199863.2|4
1730083560000|2024-10-28 02:46:00|199987.9|199862.9|199991.3|199866.3|199996.2|199871.2|199983.9|199858.9|31
1730083570000|2024-10-28 02:46:10|199987.7|199862.7|199994.6|199869.6|199994.6|199922.2|199972.2|199860.9|19
1730083580000|2024-10-28 02:46:20|199990.6|199865.6|199990.4|199865.4|199990.6|199865.6|199990.4|199865.4|2
1730083590000|2024-10-28 02:46:30|199990.6|199865.6|199990.6|199865.6|199990.6|199865.6|199990.6|199865.6|1
1730083600000|2024-10-28 02:46:40|199987.4|199862.4|199994.3|199869.3|199994.3|199920.6|199970.6|199859.2|9
1730083610000|2024-10-28 02:46:50|199990.2|199865.2|199977.3|199927.3|199995.2|199927.3|199966.9|199863.9|9
1730083620000|2024-10-28 02:47:00|199970.5|199920.5|199970.1|199920.1|199996.1|199929|199965.1|199865.5|18
1730083630000|2024-10-28 02:47:10|199977.3|199927.3|199968.4|199918.4|199994.3|199928|199962.1|199863.1|17
1730083640000|2024-10-28 02:47:20|199967.7|199917.7|199962|199912|200010|199925.3|199959.3|199842.3|35
1730083650000|2024-10-28 02:47:30|199969.1|199919.1|199971.3|199921.3|199975.3|199925.3|199962.3|199912.3|13
1730083660000|2024-10-28 02:47:40|199977.8|199927.8|199972|199922|199977.8|199927.8|199968.5|199918.5|10
1730083670000|2024-10-28 02:47:50|199976.8|199926.8|199966.6|199916.6|199976.8|199926.8|199965.9|199915.9|4
1730083680000|2024-10-28 02:48:00|199977|199927|199974.4|199924.4|199978.8|199928.8|199967.5|199917.5|5
1730083700000|2024-10-28 02:48:20|199979.4|199929.4|199974.8|199924.8|199979.4|199929.4|199974.8|199924.8|2
1730083720000|2024-10-28 02:48:40|199968.6|199918.6|199976.5|199926.5|199976.5|199926.5|199968.6|199918.6|3
1730083730000|2024-10-28 02:48:50|199971.9|199921.9|199971.9|199921.9|199971.9|199921.9|199971.9|199921.9|1
1730083740000|2024-10-28 02:49:00|199966|199916|200010|199870|200010|199923.9|199958.5|199870|23
1730083750000|2024-10-28 02:49:10|199973.5|199851.7|199969.3|199919.3|199973.5|199923.5|199959.8|199851.7|13
1730083760000|2024-10-28 02:49:20|199962.3|199912.3|199945.1|199895.1|199962.3|199912.3|199936|199886|11
1730083780000|2024-10-28 02:49:40|199938.9|199888.9|199944.8|199894.8|199951.7|199901.7|199937.3|199887.3|9
1730083790000|2024-10-28 02:49:50|199948.3|199898.3|199947.5|199897.5|199948.3|199898.3|199947.5|199897.5|2
1730083800000|2024-10-28 02:50:00|199937.3|199887.3|199945.6|199895.6|199949.4|199899.4|199937.3|199887.3|6
1730083820000|2024-10-28 02:50:20|199952.8|199902.8|199972.7|199922.7|199973.8|199923.8|199952.8|199902.8|11
1730083840000|2024-10-28 02:50:40|199967.1|199917.1|199962.7|199912.7|199977|199927|199956|199906|34
1730083850000|2024-10-28 02:50:50|199958.5|199908.5|199967.4|199917.4|200010|199917.5|199954.6|199852.7|28
1730083860000|2024-10-28 02:51:00|199976.2|199926.2|199971.4|199921.4|199976.2|199926.2|199959.5|199909.5|5
1730083870000|2024-10-28 02:51:10|199966.7|199916.7|199966.7|199916.7|199966.7|199916.7|199966.7|199916.7|1
1730083890000|2024-10-28 02:51:30|199969.7|199919.7|199969.9|199919.9|199975.1|199925.1|199959.5|199909.5|14
1730083920000|2024-10-28 02:52:00|199965.9|199915.9|199969.4|199919.4|199973.7|199923.7|199958.5|199908.5|10
1730083930000|2024-10-28 02:52:10|199977.2|199927.2|199969.2|199919.2|199977.2|199927.2|199969.2|199919.2|2
1730083940000|2024-10-28 02:52:20|199979.2|199929.2|199967|199917|199979.2|199929.2|199959.8|199909.8|21
1730083980000|2024-10-28 02:53:00|199960.3|199816|199960.3|199817|199960.3|199817|199960.3|199816|2
1730083990000|2024-10-28 02:53:10||199818||199815||199818||199815|4
1730084000000|2024-10-28 02:53:20|199970.7|199920.7|199965.2|199915.2|199972.7|199922.7|199960|199910|11
1730084030000|2024-10-28 02:53:50|199958.5|199813|199958.5|199812|199958.5|199813|199958.5|199812|2
1730084050000|2024-10-28 02:54:10|199962.1|199813|199965.2|199915.2|199965.2|199915.2|199962.1|199812|4
1730084060000|2024-10-28 02:54:20|199972.6|199922.6|199965.3|199915.3|199973.3|199923.3|199957.6|199907.6|10
1730084100000|2024-10-28 02:55:00|199959.5|199817|199981.4|199931.4|199984.2|199934.2|199959.5|199817|18
1730084110000|2024-10-28 02:55:10|199983.2|199933.2|200023.9|199898.9|200050.5|199933.2|199978|199870.1|29
1730084120000|2024-10-28 02:55:20|200019.3|199894.3|200024.8|199899.8|200026.3|199901.3|200019.3|199894.3|6
1730084130000|2024-10-28 02:55:30|200021.1|199896.1|200021.7|199896.7|200021.7|199896.7|200021.1|199896.1|3
1730084140000|2024-10-28 02:55:40|200021.6|199896.6|200015.1|199890.1|200022.3|199897.3|200015.1|199890.1|6
1730084150000|2024-10-28 02:55:50|200018.7|199893.7|200017.4|199892.4|200019.1|199894.1|200017.4|199892.4|3
1730084160000|2024-10-28 02:56:00|200017.1|199892.1|200018.7|199893.7|200046.7|199921.7|200011.8|199886.8|8
1730084170000|2024-10-28 02:56:10|200015.3|199890.3|200010.1|199885.1|200052.9|199927.9|200009.8|199884.8|14
1730084180000|2024-10-28 02:56:20|200009.9|199884.9|200009.9|199884.9|200009.9|199884.9|200009.9|199884.9|1
1730084190000|2024-10-28 02:56:30|200010.1|199885.1|200010.3|199885.3|200010.3|199885.3|200010.1|199885.1|2
1730084200000|2024-10-28 02:56:40|200011.6|199886.6|200012.3|199887.3|200018.7|199893.7|200009.3|199884.3|12
1730084210000|2024-10-28 02:56:50|200012.2|199887.2|200012.2|199887.2|200012.2|199887.2|200012.2|199887.2|1
1730084220000|2024-10-28 02:57:00|200013|199888|200013.7|199888.7|200020.6|199895.6|200013|199888|9
1730084230000|2024-10-28 02:57:10|200013.8|199888.8|200013.8|199888.8|200014|199889|200013.8|199888.8|3
1730084240000|2024-10-28 02:57:20|200014.8|199889.8|200022.8|199897.8|200022.8|199897.8|200012.9|199887.9|14
1730084250000|2024-10-28 02:57:30|200022.6|199897.6|200013.2|199888.2|200022.6|199897.6|200013.2|199888.2|3
1730084260000|2024-10-28 02:57:40|200013|199888|200018.8|199893.8|200023.1|199898.1|200012.8|199887.8|13
1730084280000|2024-10-28 02:58:00|200018.6|199893.6|200010.9|199885.9|200022.3|199948.8|199998.8|199885.9|15
1730084290000|2024-10-28 02:58:10|200010.7|199885.7|200014|199889|200018.3|199893.3|200010.7|199885.7|13
1730084300000|2024-10-28 02:58:20|200014.2|199889.2|200014.1|199889.1|200014.2|199889.2|200011.2|199886.2|4
1730084310000|2024-10-28 02:58:30|200013.6|199888.6|200009|199884|200034.8|199909.8|200005.5|199880.5|11
1730084320000|2024-10-28 02:58:40|200006.8|199881.8|200013.2|199888.2|200047.1|199922.1|200006.4|199881.4|12
1730084330000|2024-10-28 02:58:50|200013.4|199888.4|200017.8|199892.8|200022.6|199897.6|200013.4|199888.4|7
1730084340000|2024-10-28 02:59:00|200018.5|199893.5|200016.8|199891.8|200019.9|199894.9|200013.5|199888.5|9
1730084350000|2024-10-28 02:59:10|200016.7|199891.7|200016.7|199891.7|200016.7|199891.7|200016.7|199891.7|1
1730084360000|2024-10-28 02:59:20|199996.8|199946.8|200016.7|199891.7|200016.7|199946.8|199996.8|199891.7|2
1730084370000|2024-10-28 02:59:30|200016.5|199891.5|200047.1|199922.1|200047.1|199922.1|200007|199882|9
1730084380000|2024-10-28 02:59:40|200045.9|199920.9|200036.1|199911.1|200046|199921|200007.7|199882.7|12
1730084390000|2024-10-28 02:59:50|200035.8|199910.8|200031.4|199906.4|200035.8|199910.8|200030.9|199905.9|5
1730084400000|2024-10-28 03:00:00|200031.5|199906.5|200034.9|199909.9|200035.4|199910.4|200031.5|199906.5|5
1730084410000|2024-10-28 03:00:10|200035.3|199910.3|200035.3|199910.3|200035.3|199910.3|200035.3|199910.3|1
1730084420000|2024-10-28 03:00:20|200035.1|199910.1|200035.3|199910.3|200035.3|199910.3|200035.1|199910.1|2
1730084430000|2024-10-28 03:00:30|200031.3|199906.3|200034.2|199909.2|200034.8|199909.8|199997.2|199872.2|14
1730084440000|2024-10-28 03:00:40|200015.4|199890.4|200013.9|199888.9|200016.1|199891.1|200013.5|199888.5|7
1730084450000|2024-10-28 03:00:50|200011.8|199886.8|200014.2|199889.2|200014.7|199889.7|200011.8|199886.8|3
1730084460000|2024-10-28 03:01:00|200033.3|199908.3|199979|199929|200033.3|199933|199978.8|199908.3|4
1730084470000|2024-10-28 03:01:10|199982.3|199932.3|199993.7|199943.7|200002.1|199952.1|199981|199931|9
1730084480000|2024-10-28 03:01:20|199987.6|199937.6|199993.2|199943.2|199999.6|199949.6|199987.6|199937.6|3
1730084510000|2024-10-28 03:01:50|199991.7|199844|199978.6|199928.6|199991.7|199928.6|199971.8|199844|5
1730084520000|2024-10-28 03:02:00|199997|199872|199975.4|199925.4|199999.2|199927.1|199975.4|199872|6
1730084530000|2024-10-28 03:02:10|199978.9|199928.9|199978.9|199928.9|199978.9|199928.9|199978.9|199928.9|1
1730084560000|2024-10-28 03:02:40|199982.7|199932.7|199982.3|199932.3|199982.7|199932.7|199979.5|199929.5|4
1730084570000|2024-10-28 03:02:50|199977.6|199927.6|199987.2|199937.2|199989.9|199939.9|199977.6|199927.6|13
1730084590000|2024-10-28 03:03:10|199981.5|199931.5|199998.1|199873.1|199998.1|199931.5|199975.6|199869.5|7
1730084610000|2024-10-28 03:03:30|199998.3|199873.3|199998.3|199873.3|199998.3|199873.3|199998.3|199873.3|1
1730084620000|2024-10-28 03:03:40|199998.4|199873.4|199980.2|199930.2|199998.4|199930.2|199978.2|199873.4|3
1730084630000|2024-10-28 03:03:50|199984.8|199934.8|199980.2|199930.2|199985.4|199935.4|199979.6|199929.6|4
1730084660000|2024-10-28 03:04:20|200088|199833|200000.6|199875.6|200088|199894|200000.6|199833|9
1730084670000|2024-10-28 03:04:30|200000.4|199875.4|200000.2|199875.2|200000.4|199875.4|200000.2|199875.2|4
1730084680000|2024-10-28 03:04:40|200000.1|199875.1|200015.5|199890.5|200015.6|199890.6|200000.1|199875.1|4
1730084690000|2024-10-28 03:04:50|200014.9|199889.9|200023.4|199898.4|200026.6|199901.6|200014.9|199889.9|6
1730084700000|2024-10-28 03:05:00|200027.8|199902.8|200039.5|199914.5|200043.4|199918.4|200022.9|199897.9|6
1730084730000|2024-10-28 03:05:30|200034.4|199909.4|200036.6|199911.6|200036.6|199911.6|200028|199896.1|8
1730084740000|2024-10-28 03:05:40|200028|199897.1|200036.6|199911.6|200036.6|199911.6|200028|199897.1|4
1730084750000|2024-10-28 03:05:50|200028|199897.7|200028|199897.7|200036.6|199911.6|200028|199897.7|3
1730084760000|2024-10-28 03:06:00|200020.1|199853|200028.2|199901|200038.1|199913.1|200020.1|199852|8
1730084770000|2024-10-28 03:06:10|200033.3|199902.3|200024.8|199899.8|200036.5|199911.5|200023.6|199898.6|11
1730084780000|2024-10-28 03:06:20|200036.5|199911.5|200037|199912|200037|199912|200024.6|199899.6|5
1730084790000|2024-10-28 03:06:30|200030.6|199905.6|200038.5|199913.5|200038.5|199913.5|200030.6|199905.6|2
1730084800000|2024-10-28 03:06:40|200032.2|199907.2|200031.7|199906.7|200039.9|199914.9|200031.7|199906.7|6
1730084810000|2024-10-28 03:06:50|200032|199907|200039|199914|200042.1|199917.1|200030.6|199905.6|12
1730084820000|2024-10-28 03:07:00|200032.1|199907.1|200036.8|199911.8|200036.8|199911.8|200032.1|199907.1|2
1730084830000|2024-10-28 03:07:10|200031.5|199906.5|200037|199912|200037|199912|200031.5|199906.5|2
1730084840000|2024-10-28 03:07:20|200031.8|199906.8|200040|199915|200040.8|199915.8|200026.4|199901.4|21
1730084850000|2024-10-28 03:07:30|200034.1|199909.1|200030.9|199905.9|200041.9|199916.9|200026.4|199901.4|8
1730084860000|2024-10-28 03:07:40|200026|199901|200036.6|199911.6|200039.1|199914.1|200026|199901|9
1730084870000|2024-10-28 03:07:50|200043.9|199918.9|200033.8|199908.8|200043.9|199918.9|200033.8|199908.8|3
1730084880000|2024-10-28 03:08:00|200028.8|199903.8|200032.7|199907.7|200041.9|199916.9|200028.8|199903.8|4
1730084890000|2024-10-28 03:08:10|200038.2|199913.2|200034.2|199909.2|200038.5|199913.5|200034.2|199909.2|3
1730084900000|2024-10-28 03:08:20|200038.7|199913.7|200040.6|199915.6|200045.4|199920.4|200027.2|199902.2|17
1730084910000|2024-10-28 03:08:30|200034.7|199909.7|200036.7|199911.7|200041.9|199916.9|200029.4|199904.4|7
1730084930000|2024-10-28 03:08:50|200030.9|199905.9|200026.4|199901.4|200043.1|199918.1|200026.4|199901.4|6
1730084940000|2024-10-28 03:09:00|200029.9|199904.9|200033.1|199908.1|200042.4|199917.4|200024.5|199899.5|14
1730084950000|2024-10-28 03:09:10|200037.5|199912.5|200035.2|199910.2|200042.8|199917.8|200032.7|199907.7|4
1730084980000|2024-10-28 03:09:40|200029.6|199904.6|200039.7|199914.7|200040.4|199915.4|200027.7|199902.7|6
1730084990000|2024-10-28 03:09:50|200034.6|199909.6|200038.1|199913.1|200043.3|199918.3|200028.5|199903.5|5
1730085000000|2024-10-28 03:10:00|200031.7|199906.7|200040.5|199915.5|200042.5|199917.5|200022.8|199897.8|14
1730085010000|2024-10-28 03:10:10|200036|199911|200029.6|199904.6|200039.7|199914.7|200029.6|199904.6|11
1730085020000|2024-10-28 03:10:20|200040.2|199915.2|200034.4|199909.4|200040.2|199915.2|200029.8|199904.8|5
1730085030000|2024-10-28 03:10:30|200040.2|199915.2|200038.8|199913.8|200040.2|199915.2|200024.7|199899.7|5
1730085040000|2024-10-28 03:10:40|200028.3|199903.3|200033.5|199908.5|200039.4|199914.4|200026.6|199901.6|9
1730085050000|2024-10-28 03:10:50|200042.6|199917.6|200019.4|199894.4|200042.6|199917.6|200019.4|199894.4|8
1730085060000|2024-10-28 03:11:00|200019.6|199894.6|200016.9|199891.9|200025|199900|200016.9|199891.9|7
1730085070000|2024-10-28 03:11:10|200016.7|199891.7|200021.8|199896.8|200052.3|199927.3|200013.4|199888.4|9
1730085080000|2024-10-28 03:11:20|200022.5|199897.5|200020|199895|200024.7|199899.7|200013.8|199888.8|17
1730085090000|2024-10-28 03:11:30|200019.7|199894.7|200023.1|199898.1|200024.1|199899.1|200010.7|199885.7|11
1730085100000|2024-10-28 03:11:40|200023.2|199898.2|200023.4|199898.4|200023.6|199898.6|200011.9|199886.9|9
1730085110000|2024-10-28 03:11:50|200023.2|199898.2|200018|199893|200023.4|199898.4|200018|199893|3
1730085120000|2024-10-28 03:12:00|200023.4|199898.4|200017.7|199892.7|200026.7|199901.7|200016|199891|18
1730085130000|2024-10-28 03:12:10|200012.9|199887.9|200022.7|199897.7|200023.7|199898.7|200012.9|199887.9|15
1730085140000|2024-10-28 03:12:20|200017.7|199892.7|200036.7|199911.7|200041|199916|200017.7|199892.7|8
1730085150000|2024-10-28 03:12:30|200030.4|199905.4|200026|199901|200040.5|199915.5|200012.6|199887.6|12
1730085160000|2024-10-28 03:12:40|200032.2|199907.2|200022.1|199897.1|200038.6|199913.6|200021.7|199896.7|27
1730085170000|2024-10-28 03:12:50|200027.4|199902.4|200025|199900|200037|199912|200023.9|199898.9|10
1730085180000|2024-10-28 03:13:00|200024.8|199899.8|200012|199887|200036.9|199911.9|200012|199887|10
1730085190000|2024-10-28 03:13:10|200013.7|199888.7|200018.9|199893.9|200024.3|199899.3|200009.1|199884.1|14
1730085200000|2024-10-28 03:13:20|200018.4|199893.4|200015.4|199890.4|200024.1|199899.1|200007.4|199882.4|12
1730085210000|2024-10-28 03:13:30|200024.2|199899.2|200016.5|199891.5|200024.2|199899.2|200012|199887|13
1730085220000|2024-10-28 03:13:40|200015.8|199890.8|200017|199892|200050.2|199925.2|200008.2|199883.2|14
1730085230000|2024-10-28 03:13:50|200020.4|199895.4|200025|199900|200025.2|199900.2|200007.5|199882.5|20
1730085240000|2024-10-28 03:14:00|200024.8|199899.8|200014.3|199889.3|200025.9|199900.9|200011|199886|14
1730085250000|2024-10-28 03:14:10|200013.9|199888.9|200017.4|199892.4|200025.7|199900.7|200012.2|199887.2|24
1730085260000|2024-10-28 03:14:20|200032.3|199907.3|200021.8|199896.8|200046|199921|200009.6|199884.6|12
1730085270000|2024-10-28 03:14:30|200017.1|199892.1|200033|199908|200033|199908|200017.1|199892.1|7
1730085300000|2024-10-28 03:15:00|199999.3|199845|200031.3|199906.3|200041.5|199916.5|199999.3|199845|18
1730085310000|2024-10-28 03:15:10|200041.8|199916.8|200038.1|199913.1|200041.8|199916.8|200038|199913|3
1730085340000|2024-10-28 03:15:40|200004.4|199850|200035.5|199910.5|200043.4|199918.4|200004.4|199850|8
1730085360000|2024-10-28 03:16:00|200029.8|199904.8|200027.4|199902.4|200038.3|199913.3|200022.4|199897.4|20
1730085370000|2024-10-28 03:16:10|200029.4|199904.4|200031.5|199906.5|200037.7|199912.7|200029.4|199904.4|6
1730085380000|2024-10-28 03:16:20|200023|199898|200031.3|199906.3|200036.6|199911.6|200023|199898|7
1730085400000|2024-10-28 03:16:40|200039.9|199914.9|200038.2|199913.2|200039.9|199914.9|200022.4|199897.4|3
1730085420000|2024-10-28 03:17:00|200031.8|199906.8|200032.8|199907.8|200038.9|199913.9|200028.2|199903.2|6
1730085430000|2024-10-28 03:17:10|200043.4|199918.4|200036|199911|200044.1|199919.1|200036|199911|3
1730085450000|2024-10-28 03:17:30|200030.4|199905.4|200037.5|199912.5|200037.5|199912.5|200030.4|199905.4|3
1730085460000|2024-10-28 03:17:40|200030.8|199905.8|200030.8|199905.8|200030.8|199905.8|200030.8|199905.8|1
1730085490000|2024-10-28 03:18:10|199997.1|199842|200036.7|199911.7|200036.7|199911.7|199997.1|199842|16
1730085500000|2024-10-28 03:18:20|200030.7|199905.7|200030.7|199905.7|200030.7|199905.7|200030.7|199905.7|1
1730085510000|2024-10-28 03:18:30|200025.8|199900.8|200029.3|199904.3|200031.3|199906.3|200025|199900|4
1730085520000|2024-10-28 03:18:40|200033.7|199908.7|200028.5|199903.5|200038.4|199913.4|200025|199900|11
1730085540000|2024-10-28 03:19:00|200034.5|199909.5|200036.4|199911.4|200042.9|199917.9|200029.7|199904.7|16
1730085550000|2024-10-28 03:19:10|200032.6|199907.6|200039|199914|200042.9|199917.9|200023|199898|19
1730085560000|2024-10-28 03:19:20|200036|199911|200031|199906|200039.9|199914.9|200026.8|199901.8|8
1730085570000|2024-10-28 03:19:30|200032.4|199907.4|200032.4|199907.4|200032.4|199907.4|200032.4|199907.4|1
1730085590000|2024-10-28 03:19:50|200024.9|199899.9|200034|199909|200034|199909|200024.9|199899.9|3
1730085600000|2024-10-28 03:20:00|200027|199902|200040.5|199915.5|200040.9|199915.9|200022.9|199897.9|38
1730085610000|2024-10-28 03:20:10|200029.8|199904.8|200029.6|199904.6|200041|199916|200021.8|199896.8|23
1730085650000|2024-10-28 03:20:50|199995.9|199845|200034.4|199909.4|200042.4|199917.4|199995.9|199845|11
1730085660000|2024-10-28 03:21:00|200030.2|199905.2|200035.9|199910.9|200039.2|199914.2|200022.9|199897.9|12
1730085670000|2024-10-28 03:21:10|200031.5|199906.5|200034.8|199909.8|200034.8|199909.8|200031.5|199906.5|2
1730085680000|2024-10-28 03:21:20|200041.5|199916.5|200026.8|199901.8|200041.5|199916.5|200024.8|199899.8|6
1730085690000|2024-10-28 03:21:30|200032.4|199907.4|200028.6|199903.6|200038.4|199913.4|200023.1|199898.1|9
1730085700000|2024-10-28 03:21:40|200036|199911|200033.4|199908.4|200036|199911|200033.4|199908.4|2
1730085720000|2024-10-28 03:22:00|200028.6|199903.6|200016.8|199891.8|200032.3|199907.3|200016.8|199891.8|5
1730085730000|2024-10-28 03:22:10|200018.9|199893.9|200022.4|199897.4|200024.7|199899.7|200011.2|199886.2|11
1730085740000|2024-10-28 03:22:20|200036.8|199911.8|200018.1|199893.1|200036.8|199911.8|200017.7|199892.7|3
1730085750000|2024-10-28 03:22:30|200013.8|199888.8|200017.7|199892.7|200033.8|199908.8|200007.7|199882.7|17
1730085760000|2024-10-28 03:22:40|200017.2|199892.2|200031.5|199906.5|200031.5|199906.5|200017|199892|3
1730085770000|2024-10-28 03:22:50|200030.8|199905.8|200031.3|199906.3|200047.1|199922.1|200012.7|199887.7|17
1730085780000|2024-10-28 03:23:00|200030.6|199905.6|200016.2|199891.2|200044.6|199919.6|200011.2|199886.2|12
1730085790000|2024-10-28 03:23:10|200023.4|199898.4|200015.6|199890.6|200036.9|199911.9|200012.1|199887.1|13
1730085800000|2024-10-28 03:23:20|200016.2|199891.2|200021.2|199896.2|200025.5|199900.5|200014.2|199889.2|9
1730085810000|2024-10-28 03:23:30|200021|199896|200020.7|199895.7|200021|199896|200020.5|199895.5|4
1730085830000|2024-10-28 03:23:50|200020.8|199895.8|200002.2|199853|200020.8|199895.8|200002.2|199853|2
1730085840000|2024-10-28 03:24:00|200015.1|199890.1|200016.7|199891.7|200044.8|199919.8|200009.4|199884.4|10
1730085850000|2024-10-28 03:24:10|200016.5|199891.5|200016.7|199891.7|200016.7|199891.7|200016.5|199891.5|2
1730085860000|2024-10-28 03:24:20|200016.8|199891.8|200021.3|199896.3|200021.3|199896.3|200016.8|199891.8|2
1730085870000|2024-10-28 03:24:30|200021.2|199896.2|200021.2|199896.2|200021.2|199896.2|200021.2|199896.2|1
1730085880000|2024-10-28 03:24:40|200021.3|199896.3|200020.2|199895.2|200043.3|199918.3|200009.7|199884.7|17
1730085890000|2024-10-28 03:24:50|200012.2|199887.2|200012.6|199887.6|200012.6|199887.6|200012.2|199887.2|3
1730085900000|2024-10-28 03:25:00|200020.8|199895.8|200018.2|199893.2|200034.6|199909.6|200003.2|199878.2|27
1730085910000|2024-10-28 03:25:10|200009.9|199884.9|200011.1|199886.1|200033.4|199908.4|200007.2|199882.2|13
1730085920000|2024-10-28 03:25:20|200026.9|199901.9|200024.5|199899.5|200040.4|199915.4|200005.9|199880.9|14
1730085940000|2024-10-28 03:25:40|200025|199900|200024.2|199899.2|200025|199900|200008.9|199883.9|8
1730085950000|2024-10-28 03:25:50|200024.4|199899.4|200048.1|199923.1|200048.1|199923.1|200024|199899|8
1730085960000|2024-10-28 03:26:00|200023|199898|200022.2|199897.2|200023|199898|200021.4|199896.4|6
1730085970000|2024-10-28 03:26:10|200022.8|199897.8|200022.5|199897.5|200022.8|199897.8|200022.5|199897.5|2
1730085980000|2024-10-28 03:26:20|200022.4|199897.4|200013.2|199888.2|200040|199915|200006.8|199881.8|19
1730085990000|2024-10-28 03:26:30|200024.8|199899.8|200019.6|199894.6|200025.2|199900.2|200018.9|199893.9|7
1730086000000|2024-10-28 03:26:40|200019.7|199894.7|200020.1|199895.1|200020.1|199895.1|200019.7|199894.7|2
1730086010000|2024-10-28 03:26:50|200019.9|199894.9|200017|199892|200019.9|199894.9|200010.9|199885.9|10
1730086020000|2024-10-28 03:27:00|200016.7|199891.7|200059.4|199934.4|200064.1|199939.1|200013.2|199888.2|15
1730086030000|2024-10-28 03:27:10|200028|199903|200024.1|199899.1|200041.2|199916.2|200020.6|199895.6|28
1730086040000|2024-10-28 03:27:20|200024.4|199899.4|200018.7|199893.7|200027.9|199902.9|200011.5|199886.5|21
1730086050000|2024-10-28 03:27:30|200019.2|199894.2|200036.5|199911.5|200043.6|199918.6|200018.6|199893.6|20
1730086060000|2024-10-28 03:27:40|200039.8|199914.8|200036.6|199911.6|200042.8|199917.8|200033.3|199908.3|13
1730086080000|2024-10-28 03:28:00|200033.1|199908.1|200037.6|199912.6|200040.1|199915.1|200020.7|199895.7|15
1730086090000|2024-10-28 03:28:10|200029.1|199904.1|200023.5|199898.5|200043|199918|200017.7|199892.7|15
1730086100000|2024-10-28 03:28:20|200018.1|199893.1|200036.7|199911.7|200036.7|199911.7|200018.1|199893.1|15
1730086110000|2024-10-28 03:28:30|200036.5|199911.5|200035.2|199910.2|200036.5|199911.5|200019.1|199894.1|5
1730086120000|2024-10-28 03:28:40|200034.6|199909.6|200034.8|199909.8|200039.6|199914.6|200027.2|199902.2|23
1730086130000|2024-10-28 03:28:50|200034.3|199909.3|200031.6|199906.6|200039.9|199914.9|200029.4|199904.4|12
1730086140000|2024-10-28 03:29:00|200032.6|199907.6|200030.3|199905.3|200039.8|199914.8|200030.2|199905.2|23
1730086150000|2024-10-28 03:29:10|200029.8|199904.8|200034|199909|200044.9|199919.9|200029.8|199904.8|14
1730086160000|2024-10-28 03:29:20|200033.5|199908.5|200036.6|199911.6|200040.9|199915.9|200032.5|199907.5|8
1730086170000|2024-10-28 03:29:30|200036.2|199911.2|200037.3|199912.3|200037.3|199912.3|200033.4|199908.4|9
1730086180000|2024-10-28 03:29:40|200037.1|199912.1|200023.5|199898.5|200040|199915|200023.5|199898.5|8
1730086190000|2024-10-28 03:29:50|200023.3|199898.3|200035.8|199910.8|200039.2|199914.2|200023.3|199898.3|3
1730086200000|2024-10-28 03:30:00|200034.5|199909.5|200037.3|199912.3|200042.3|199917.3|200022.7|199897.7|14
1730086210000|2024-10-28 03:30:10|200038.1|199913.1|200036|199911|200043.7|199918.7|200014.9|199889.9|22
1730086220000|2024-10-28 03:30:20|200035.9|199910.9|200034.1|199909.1|200060|199935|200034.1|199909.1|14
1730086230000|2024-10-28 03:30:30|200033.4|199908.4|200036.1|199911.1|200037.9|199912.9|200021.9|199896.9|8
1730086240000|2024-10-28 03:30:40|200021.1|199896.1|200036.1|199911.1|200036.4|199911.4|200020.9|199895.9|5
1730086250000|2024-10-28 03:30:50|200035.8|199910.8|200036.1|199911.1|200036.1|199911.1|200035.8|199910.8|2
1730086260000|2024-10-28 03:31:00|200036.4|199911.4|200033.6|199908.6|200036.4|199911.4|200033.6|199908.6|6
1730086280000|2024-10-28 03:31:20|200034.1|199909.1|200034.1|199909.1|200034.1|199909.1|200034.1|199909.1|1
1730086290000|2024-10-28 03:31:30|200033.9|199908.9|200093|199858|200093|199908.9|200033.9|199856|5
1730086300000|2024-10-28 03:31:40|200094|199856|200029|199904|200094|199912.7|200025.9|199856|13
1730086310000|2024-10-28 03:31:50|200039.5|199914.5|200035.3|199910.3|200039.5|199914.5|200032.3|199907.3|6
1730086320000|2024-10-28 03:32:00|200035.2|199910.2|200035.2|199910.2|200035.2|199910.2|200035.2|199910.2|1
1730086340000|2024-10-28 03:32:20|200019.2|199894.2|200023.2|199898.2|200096|199918.2|200016.8|199861|9
1730086350000|2024-10-28 03:32:30|200023|199898|200023.7|199898.7|200023.7|199898.7|200023|199898|3
1730086360000|2024-10-28 03:32:40|200023.8|199898.8|200024|199899|200024|199899|200023.8|199898.8|2
1730086380000|2024-10-28 03:33:00|200096|199865|200028.5|199903.5|200096|199917.7|200018.4|199865|4
1730086390000|2024-10-28 03:33:10|200028.3|199903.3|200042.3|199917.3|200042.7|199917.7|200028.2|199903.2|5
1730086400000|2024-10-28 03:33:20|200042|199917|200035.7|199910.7|200042.7|199917.7|200023.6|199898.6|9
1730086410000|2024-10-28 03:33:30|200035.9|199910.9|200032.3|199907.3|200035.9|199910.9|200031.9|199906.9|9
1730086420000|2024-10-28 03:33:40|200033.5|199908.5|200031.2|199906.2|200038.9|199913.9|200029.1|199904.1|13
1730086430000|2024-10-28 03:33:50|200029.2|199904.2|200032|199907|200034.4|199909.4|200027|199902|30
1730086440000|2024-10-28 03:34:00|200034.2|199909.2|200036.5|199911.5|200040.6|199915.6|200016|199891|11
1730086450000|2024-10-28 03:34:10|200036.4|199911.4|200036.4|199911.4|200036.4|199911.4|200036.4|199911.4|1
1730086460000|2024-10-28 03:34:20|200036.8|199911.8|200022.5|199897.5|200036.8|199911.8|200011.3|199886.3|8
1730086470000|2024-10-28 03:34:30|200022.2|199897.2|200022.2|199897.2|200022.2|199897.2|200022.2|199897.2|1
1730086480000|2024-10-28 03:34:40|200038.2|199913.2|200031.7|199906.7|200038.2|199913.2|200016.5|199891.5|17
1730086490000|2024-10-28 03:34:50|200033.8|199908.8|200033.7|199908.7|200033.8|199908.8|200029.6|199904.6|8
1730086500000|2024-10-28 03:35:00|200033.9|199908.9|200034.1|199909.1|200040|199915|200033.7|199908.7|10
1730086510000|2024-10-28 03:35:10|200034.6|199909.6|200035.3|199910.3|200035.3|199910.3|200017.1|199892.1|5
1730086520000|2024-10-28 03:35:20|200019.4|199894.4|200023.6|199898.6|200024.2|199899.2|200019.4|199894.4|5
1730086530000|2024-10-28 03:35:30|200020|199895|200019.6|199894.6|200035.7|199910.7|200016.4|199891.4|5
1730086560000|2024-10-28 03:36:00|200096|199865|200021|199896|200097|199897.9|200018.6|199865|5
1730086570000|2024-10-28 03:36:10|200021.5|199896.5|200022.7|199897.7|200040.6|199915.6|200016.5|199891.5|9
1730086580000|2024-10-28 03:36:20|200022.5|199897.5|200022.5|199897.5|200022.5|199897.5|200022.5|199897.5|1
1730086590000|2024-10-28 03:36:30|200017.9|199892.9|200038.2|199913.2|200038.2|199913.2|200017.2|199892.2|19
1730086600000|2024-10-28 03:36:40|200038.4|199913.4|200037.3|199912.3|200038.4|199913.4|200021.3|199896.3|11
1730086610000|2024-10-28 03:36:50|200021.5|199896.5|200022.1|199897.1|200022.1|199897.1|200021.1|199896.1|8
1730086620000|2024-10-28 03:37:00|200022|199897|200022.1|199897.1|200022.1|199897.1|200022|199897|2
1730086630000|2024-10-28 03:37:10|200021.6|199896.6|200098|199866|200100|199897.1|200021.6|199866|4
1730086640000|2024-10-28 03:37:20|200034.6|199909.6|200042.6|199917.6|200046.4|199921.4|200011.9|199886.9|23
1730086650000|2024-10-28 03:37:30|200038.9|199913.9|200031.3|199906.3|200038.9|199913.9|200018.4|199893.4|16
1730086660000|2024-10-28 03:37:40|200025.9|199900.9|200026|199901|200026|199901|200025.9|199900.9|4
1730086670000|2024-10-28 03:37:50|200025.9|199900.9|200034.9|199909.9|200038.9|199913.9|200020.1|199895.1|24
1730086680000|2024-10-28 03:38:00|200032.7|199907.7|200031.2|199906.2|200039.8|199914.8|200029.6|199904.6|30
1730086690000|2024-10-28 03:38:10|200032.9|199907.9|200038.3|199913.3|200046.6|199921.6|200018.2|199893.2|15
1730086700000|2024-10-28 03:38:20|200038.1|199913.1|200038.1|199913.1|200038.1|199913.1|200038.1|199913.1|1
1730086710000|2024-10-28 03:38:30|200038.4|199913.4|200056|199931|200066.9|199941.9|200022.9|199897.9|14
1730086720000|2024-10-28 03:38:40|200056.2|199931.2|200056.5|199931.5|200056.9|199931.9|200056.2|199931.2|7
1730086730000|2024-10-28 03:38:50|200060.5|199935.5|200060.3|199935.3|200060.7|199935.7|200060.2|199935.2|6
1730086740000|2024-10-28 03:39:00|200060.7|199935.7|200060.2|199935.2|200060.7|199935.7|200060.2|199935.2|5
1730086750000|2024-10-28 03:39:10|200060.7|199935.7|200078.6|199953.6|200090.9|199965.9|200060.5|199935.5|31
1730086760000|2024-10-28 03:39:20|200081.4|199956.4|200081.4|199956.4|200082.3|199957.3|200076.5|199951.5|14
1730086770000|2024-10-28 03:39:30|200081.7|199956.7|200081.1|199956.1|200081.7|199956.7|200081.1|199956.1|4
1730086780000|2024-10-28 03:39:40|200081.3|199956.3|200081.3|199956.3|200081.3|199956.3|200081.3|199956.3|1
1730086790000|2024-10-28 03:39:50|200080.3|199955.3|200065.4|199940.4|200080.3|199955.3|200058.3|199933.3|40
1730086800000|2024-10-28 03:40:00|200068.3|199943.3|200062.3|199937.3|200078|199953|200062.3|199937.3|25
1730086810000|2024-10-28 03:40:10|200062.7|199937.7|200062.7|199937.7|200062.8|199937.8|200062.3|199937.3|5
1730086820000|2024-10-28 03:40:20|200062.8|199937.8|200063.1|199938.1|200063.1|199938.1|200062.8|199937.8|2
1730086830000|2024-10-28 03:40:30|200070|199945|200065.4|199940.4|200070|199945|200063.2|199938.2|8
1730086840000|2024-10-28 03:40:40|200066|199941|200072.5|199947.5|200074.4|199949.4|200064.8|199939.8|4
1730086850000|2024-10-28 03:40:50|200068|199943|200064|199939|200076|199951|200060.8|199935.8|21
1730086860000|2024-10-28 03:41:00|200071|199946|200072.9|199947.9|200078.7|199953.7|200065.5|199940.5|24
1730086870000|2024-10-28 03:41:10|200073|199948|200072.9|199947.9|200073|199948|200072.9|199947.9|2
1730086880000|2024-10-28 03:41:20|200068.7|199943.7|200071.2|199946.2|200081.9|199956.9|200066|199941|18
1730086890000|2024-10-28 03:41:30|200068.7|199943.7|200075.9|199950.9|200082.3|199957.3|200068.4|199943.4|25
1730086900000|2024-10-28 03:41:40|200076.1|199951.1|200074.7|199949.7|200076.1|199951.1|200071.2|199946.2|7
1730086910000|2024-10-28 03:41:50|200074.4|199949.4|200074.5|199949.5|200081.2|199956.2|200070.9|199945.9|11
1730086920000|2024-10-28 03:42:00|200074|199949|200074.2|199949.2|200074.7|199949.7|200074|199949|3
1730086930000|2024-10-28 03:42:10|200074.5|199949.5|200106.9|199981.9|200120.6|199995.6|200074|199949|13
1730086940000|2024-10-28 03:42:20|200104.2|199979.2|200088.4|199963.4|200112.2|199987.2|200084.9|199959.9|17
1730086950000|2024-10-28 03:42:30|200088.7|199963.7|200105.4|199980.4|200105.4|199980.4|200088.7|199963.5|10
1730086960000|2024-10-28 03:42:40|200105.2|199980.2|200101.9|199976.9|200105.2|199980.2|200101.9|199976.9|3
1730086970000|2024-10-28 03:42:50|200101.7|199976.7|200087.2|199962.2|200102|199977|200087.2|199959|7
1730086980000|2024-10-28 03:43:00|200086.8|199961.8|200086.5|199961.5|200086.8|199961.8|200086.5|199961.5|2
1730086990000|2024-10-28 03:43:10|200086.3|199961.3|200097.3|199972.3|200098.2|199973.2|200086.3|199961.3|11
1730087000000|2024-10-28 03:43:20|200093.4|199968.4|200092.8|199967.8|200093.5|199968.5|200089.6|199964.6|10
1730087010000|2024-10-28 03:43:30|200093.1|199968.1|200096.4|199971.4|200096.6|199971.6|200092.8|199967.8|7
1730087020000|2024-10-28 03:43:40|200096.9|199971.9|200102.7|199977.7|200119.7|199994.7|200093.3|199968.3|14
1730087030000|2024-10-28 03:43:50|200102.3|199977.3|200101.8|199976.8|200102.3|199977.3|200101.6|199976.6|5
1730087040000|2024-10-28 03:44:00|200101.6|199976.6|200101.6|199976.6|200101.6|199976.6|200101.6|199976.6|1
1730087060000|2024-10-28 03:44:20|200156|199931|200080.4|199955.4|200156|199962.1|200073|199931|18
1730087070000|2024-10-28 03:44:30|200080.5|199955.5|200075.1|199948.7|200083.1|199956.8|200072.5|199945.1|25
1730087080000|2024-10-28 03:44:40|200077.2|199952.2|200081.1|199956|200083.6|199958.6|200071.3|199944.8|32
1730087090000|2024-10-28 03:44:50|200077.3|199951.3|200082|199957|200086.9|199960.3|200076.5|199951.3|27
1730087100000|2024-10-28 03:45:00|200081.8|199956.8|200080.9|199955.1|200082.5|199957.1|200077.1|199950.9|9
1730087110000|2024-10-28 03:45:10|200081.5|199954.8|200081.5|199954.8|200081.5|199954.8|200081.5|199954.8|2
1730087120000|2024-10-28 03:45:20|200082.2|199955.1|200082.7|199956.1|200082.7|199956.1|200078.4|199951.7|5
1730087130000|2024-10-28 03:45:30|200082.1|199955.7|200085.5|199960.1|200090.1|199963.1|200075.4|199950.4|12
1730087140000|2024-10-28 03:45:40|200085|199960|200085.5|199960.5|200085.5|199960.5|200085|199960|2
1730087160000|2024-10-28 03:46:00|200071.4|199946.4|200127.3|200002.3|200143.5|200018.5|200071.4|199946.4|5
1730087170000|2024-10-28 03:46:10|200142.3|200010.4|200139.9|200013.4|200142.3|200013.4|200139.6|200010.4|8
1730087180000|2024-10-28 03:46:20|200139.6|200013.7|200147.4|200022.4|200148.4|200023.4|200139.3|200013.7|6
1730087190000|2024-10-28 03:46:30|200147.7|200022.7|200147.7|200022.7|200147.7|200022.7|200147.7|200022.7|1
1730087200000|2024-10-28 03:46:40|200147.2|200022.2|200147.7|200022.7|200147.7|200022.7|200147.2|200022.2|2
1730087210000|2024-10-28 03:46:50|200181|199985|200179|199983|200181|199985|200176|199980|4
1730087220000|2024-10-28 03:47:00|200137|200012|200102.3|199977.3|200137|200012|200101|199976|10
1730087230000|2024-10-28 03:47:10|200101.9|199976.9|200102.4|199977.4|200102.5|199977.5|200101.9|199976.9|4
1730087240000|2024-10-28 03:47:20|200102.3|199977.3|200094.6|199969.6|200109.1|199984.1|200086.3|199961.3|17
1730087250000|2024-10-28 03:47:30|200089.8|199964.8|200085.5|199960.5|200089.8|200003.1|200053.1|199956.8|10
1730087260000|2024-10-28 03:47:40|200085.3|199960.3|200105.3|199980.3|200109.2|199999.5|200042.5|199942.1|29
1730087270000|2024-10-28 03:47:50|200046.7|199996.7|200079.4|199954.4|200106.2|200001.9|200046.7|199954.4|11
1730087280000|2024-10-28 03:48:00|200079.3|199954.3|200084.1|199959.1|200109.4|199984.4|200078.1|199953.1|12
1730087290000|2024-10-28 03:48:10|200102.9|199977.9|200080.9|199955.9|200108.2|199983.2|200078.8|199953.8|13
1730087300000|2024-10-28 03:48:20|200078.1|199953.1|200108|199983|200108|199983|200078.1|199953.1|10
1730087310000|2024-10-28 03:48:30|200087.8|199962.8|200084.1|199959.1|200103.7|199978.7|200077.6|199952.6|7
1730087320000|2024-10-28 03:48:40|200083.6|199958.6|200084.4|199959.4|200084.4|199959.4|200083.6|199958.6|5
1730087330000|2024-10-28 03:48:50|200083.9|199958.9|200084.4|199959.4|200084.4|199959.4|200083.9|199958.9|2
1730087340000|2024-10-28 03:49:00|200149|199889|200083.5|199958.5|200149|199963.4|200079.7|199889|11
1730087350000|2024-10-28 03:49:10|200085.9|199960.9|200086.4|199961.4|200086.7|199961.7|200083.3|199958.3|5
1730087360000|2024-10-28 03:49:20|200086|199961|200079.2|199954.2|200086|199961|200066.1|199941.1|10
1730087370000|2024-10-28 03:49:30|200079.4|199954.4|200082.6|199957.6|200097.3|199972.3|200065.8|199940.8|14
1730087380000|2024-10-28 03:49:40|200073.6|199948.6|200077.6|199952.6|200077.9|199952.9|200073.6|199948.6|9
1730087390000|2024-10-28 03:49:50|200077|199952|200065.1|199940.1|200077.7|199952.7|200065.1|199940.1|12
1730087400000|2024-10-28 03:50:00|200068|199943|200066.5|199941.5|200074|199949|200062.3|199937.3|16
1730087410000|2024-10-28 03:50:10|200066|199941|200067.5|199942.5|200118.1|199962.6|200044.3|199893.4|15
1730087420000|2024-10-28 03:50:20|200067|199942|200066.6|199941.6|200067|199942|200066.6|199941.6|2
1730087450000|2024-10-28 03:50:50|200127|199885|200129|199886|200129|199886|200127|199885|2
1730087470000|2024-10-28 03:51:10|200068.4|199943.4|200068.3|199943.3|200068.6|199943.6|200068.3|199943.3|3
1730087480000|2024-10-28 03:51:20|200067.9|199942.9|200067.9|199942.9|200067.9|199942.9|200067.9|199942.9|1
1730087490000|2024-10-28 03:51:30|200064.5|199939.5|200067.8|199942.8|200072.9|199947.9|200064.5|199939.5|5
1730087500000|2024-10-28 03:51:40|200069.4|199944.4|200070.3|199945.3|200093.7|199968.7|200059.9|199934.9|18
1730087510000|2024-10-28 03:51:50|200070.6|199945.6|200070.6|199945.6|200070.6|199945.6|200070.6|199945.6|1
1730087520000|2024-10-28 03:52:00|200070.8|199945.8|200079|199954|200084.6|199959.6|200070.8|199945.8|13
1730087530000|2024-10-28 03:52:10|200076.4|199951.4|200081.2|199956.2|200081.7|199956.7|200073.3|199948.3|7
1730087540000|2024-10-28 03:52:20|200081|199956|200076.7|199951.7|200081|199956|200074.7|199949.7|6
1730087550000|2024-10-28 03:52:30|200081.1|199956.1|200073.8|199948.8|200081.1|199956.1|200069|199944|15
1730087560000|2024-10-28 03:52:40|200073.4|199948.4|200072.2|199947.2|200077.5|199952.5|200071.5|199946.5|10
1730087570000|2024-10-28 03:52:50|200073.6|199948.6|200076|199951|200078.5|199953.5|200070.1|199945.1|18
1730087580000|2024-10-28 03:53:00|200071.9|199946.9|200069.4|199944.4|200076.4|199951.4|200066.8|199941.8|23
1730087590000|2024-10-28 03:53:10|200069.8|199944.8|200074.4|199949.4|200077.5|199952.5|200066.3|199941.3|16
1730087600000|2024-10-28 03:53:20|200074.7|199949.7|200089.6|199964.6|200092.7|199967.7|200074.7|199949.7|11
1730087610000|2024-10-28 03:53:30|200087.2|199962.2|200097.6|199972.6|200097.6|199972.6|200087.2|199962.2|5
1730087620000|2024-10-28 03:53:40|200096.8|199971.8|200101.1|199976.1|200102.9|199977.9|200096.8|199971.8|4
1730087630000|2024-10-28 03:53:50|200096.9|199971.9|200098.6|199973.6|200100.8|199975.8|200096.9|199971.9|7
1730087640000|2024-10-28 03:54:00|200099.9|199974.9|200099.1|199974.1|200100.1|199975.1|200094.5|199969.5|7
1730087650000|2024-10-28 03:54:10|200098.7|199973.7|200097.8|199972.8|200098.9|199973.9|200091.1|199966.1|9
1730087660000|2024-10-28 03:54:20|200099.9|199974.9|200102.3|199977.3|200103.7|199978.7|200096.1|199971.1|11
1730087670000|2024-10-28 03:54:30|200102.6|199977.6|200099.1|199974.1|200102.6|199977.6|200098.9|199973.9|6
1730087690000|2024-10-28 03:54:50|200099.4|199974.4|200098.7|199973.7|200102.9|199977.9|200098.7|199973.7|5
1730087700000|2024-10-28 03:55:00|200098.4|199973.4|200102.4|199977.4|200102.7|199977.7|200096.3|199971.3|6
1730087710000|2024-10-28 03:55:10|200102.1|199977.1|200102.2|199977.2|200102.5|199977.5|200102.1|199977.1|4
1730087720000|2024-10-28 03:55:20|200101.7|199976.7|200094.3|199969.3|200102.5|199977.5|200093.1|199968.1|10
1730087730000|2024-10-28 03:55:30|200094.8|199969.8|200092.8|199967.8|200097.1|199972.1|200092.8|199967.8|6
1730087740000|2024-10-28 03:55:40|200091.2|199966.2|200091.2|199966.2|200091.2|199966.2|200091.2|199966.2|1
1730087750000|2024-10-28 03:55:50|200091.5|199966.5|200097.9|199972.9|200099.2|199974.2|200091.2|199966.2|6
1730087760000|2024-10-28 03:56:00|200098.2|199973.2|200097.7|199972.7|200098.2|199973.2|200095|199970|7
1730087770000|2024-10-28 03:56:10|200083.5|199958.5|200089.3|199964.3|200096.7|199971.7|200083.5|199958.5|17
1730087780000|2024-10-28 03:56:20|200088.4|199963.4|200090|199965|200095.8|199970.8|200088.4|199963.4|11
1730087790000|2024-10-28 03:56:30|200089.5|199964.5|200091.2|199966.2|200094.5|199969.5|200089|199964|5
1730087800000|2024-10-28 03:56:40|200092.4|199967.4|200091.6|199966.6|200096.7|199971.7|200088.4|199963.4|15
1730087810000|2024-10-28 03:56:50|200091.2|199966.2|200097.5|199972.5|200103.9|199978.9|200088.8|199963.8|17
1730087820000|2024-10-28 03:57:00|200097|199972|200100|199975|200100.7|199975.7|200097|199972|6
1730087830000|2024-10-28 03:57:10|200100.6|199975.6|200088.8|199963.8|200100.6|199975.6|200088.8|199963.8|11
1730087840000|2024-10-28 03:57:20|200087.8|199962.8|200089|199964|200097.9|199972.9|200087.8|199962.8|5
1730087850000|2024-10-28 03:57:30|200090.2|199965.2|200099.3|199974.3|200103.2|199978.2|200090.2|199965.2|9
1730087860000|2024-10-28 03:57:40|200096.4|199971.4|200097.9|199972.9|200106.5|199981.5|200094.7|199969.7|23
1730087870000|2024-10-28 03:57:50|200098.1|199973.1|200093.8|199968.8|200098.1|199973.1|200093.8|199968.8|7
1730087880000|2024-10-28 03:58:00|200096.9|199971.9|200092.9|199967.9|200097.1|199972.1|200089.5|199964.5|13
1730087890000|2024-10-28 03:58:10|200093.5|199968.5|200099|199974|200099.3|199974.3|200090.5|199965.5|14
1730087900000|2024-10-28 03:58:20|200093.7|199968.7|200100|199975|200104.5|199979.5|200093.7|199968.7|17
1730087910000|2024-10-28 03:58:30|200098.7|199973.7|200099.8|199974.8|200109.5|199984.5|200096.9|199971.9|31
1730087920000|2024-10-28 03:58:40|200099.3|199974.3|200106.4|199981.4|200106.4|199981.4|200093.3|199968.3|29
1730087930000|2024-10-28 03:58:50|200099.4|199974.4|200100.7|199975.7|200104.5|199979.5|200094.4|199969.4|25
1730087940000|2024-10-28 03:59:00|200100.4|199975.4|200100.6|199975.6|200109.4|199984.4|200099|199974|13
1730087960000|2024-10-28 03:59:20|200107.6|199982.6|200107.5|199982.5|200109.9|199984.9|200103.1|199978.1|7
1730087970000|2024-10-28 03:59:30|200107.7|199982.7|200105|199980|200107.7|199982.7|200104.2|199979.2|5
1730087980000|2024-10-28 03:59:40|200105.2|199980.2|200092.8|199967.8|200105.2|199980.2|200092.8|199967.8|5
1730087990000|2024-10-28 03:59:50|200092.7|199967.7|200093.3|199968.3|200100.5|199975.5|200090.7|199965.7|14
1730088000000|2024-10-28 04:00:00|200093.8|199968.8|200082.4|199957.4|200107.8|199982.8|200078.8|199953.8|17
1730088010000|2024-10-28 04:00:10|200082.1|199957.1|200081.6|199956.6|200101.9|199976.9|200081.6|199956.6|6
1730088020000|2024-10-28 04:00:20|200081.4|199956.4|200081.1|199956.1|200081.4|199956.4|200081.1|199956.1|3
1730088030000|2024-10-28 04:00:30|200081.4|199956.4|200056.6|200006.6|200120.3|200014.4|200052.4|199956.4|12
1730088040000|2024-10-28 04:00:40|200114.8|199989.8|200057.7|200007.7|200114.8|200011.6|200054.6|199989.8|13
1730088050000|2024-10-28 04:00:50|200060.2|200010.2|200058.2|200008.2|200060.2|200010.2|200058.2|200008.2|3
1730088060000|2024-10-28 04:01:00|200095.9|199970.9|200095.9|199970.9|200095.9|199970.9|200095.9|199970.9|1
1730088070000|2024-10-28 04:01:10|200095.5|199970.5|200101.2|199976.2|200121.6|199996.6|200095.5|199970.5|8
1730088080000|2024-10-28 04:01:20|200100.8|199975.8|200059.7|200009.7|200120.9|200013.1|200059.7|199954.6|12
1730088090000|2024-10-28 04:01:30|200063.8|200013.8|200060.5|200010.5|200063.8|200013.8|200056.7|200006.7|4
1730088100000|2024-10-28 04:01:40|200063.8|200013.8|200067.3|200017.3|200067.3|200017.3|200055.7|200005.7|7
1730088110000|2024-10-28 04:01:50|200062.7|200012.7|200061.3|200011.3|200067.4|200017.4|200060.7|200010.7|7
1730088120000|2024-10-28 04:02:00|200069.1|200019.1|200093.1|199968.1|200115.2|200019.1|200069.1|199968.1|5
1730088130000|2024-10-28 04:02:10|200092.7|199967.7|200089.9|199964.9|200092.7|199967.7|200085.8|199960.8|3
1730088140000|2024-10-28 04:02:20|200089.6|199964.6|200087.9|199962.9|200089.6|199964.6|200082.4|199957.4|3
1730088170000|2024-10-28 04:02:50|200088.3|199963.3|200088.3|199963.3|200088.3|199963.3|200088.3|199963.3|1
1730088180000|2024-10-28 04:03:00|200062.1|199917.8|200093.2|199968.2|200093.2|199968.2|200062.1|199917.8|3
1730088190000|2024-10-28 04:03:10|200087.7|199962.7|200083.3|199958.3|200087.7|199962.7|200082.3|199957.3|3
1730088200000|2024-10-28 04:03:20|200081.1|199956.1|200085.7|199960.7|200085.7|199960.7|200081|199956|4
1730088220000|2024-10-28 04:03:40|200085.3|199960.3|200085|199960|200085.3|199960.3|200085|199960|2
1730088240000|2024-10-28 04:04:00|200082.3|199957.3|200082.3|199957.3|200082.3|199957.3|200082.3|199957.3|1
1730088250000|2024-10-28 04:04:10|200099.1|199974.1|200081.3|199956.3|200099.1|199974.1|200081.3|199956.3|2
1730088260000|2024-10-28 04:04:20|200075.4|199950.4|200082.4|199957.4|200082.4|199957.4|200075.4|199950.4|2
1730088270000|2024-10-28 04:04:30|200100.2|199975.2|200100.2|199975.2|200100.2|199975.2|200100.2|199975.2|1
1730088290000|2024-10-28 04:04:50|200165|199902.1|200165|199902.1|200165|199902.1|200165|199902.1|1
1730088300000|2024-10-28 04:05:00|200167.9|199905.1|200100.4|199975.4|200167.9|199997|200073.6|199905.1|9
1730088310000|2024-10-28 04:05:10|200098.1|199973.1|200097.2|199972.2|200099.4|199974.4|200093|199968|5
1730088330000|2024-10-28 04:05:30|200097.3|199972.3|200083.9|199958.9|200099.1|199974.1|200079.5|199954.5|5
1730088340000|2024-10-28 04:05:40|200083.4|199958.4|200098|199973|200100|199975|200080|199955|9
1730088350000|2024-10-28 04:05:50|200080|199955|200084.1|199959.1|200098|199973|200080|199955|3
1730088360000|2024-10-28 04:06:00|200079.5|199954.5|200082.3|199957.3|200082.3|199957.3|200079.5|199954.5|2
1730088370000|2024-10-28 04:06:10|200075.2|199950.2|200081.2|199956.2|200081.2|199956.2|200075.2|199950.2|2
1730088380000|2024-10-28 04:06:20|200075|199950|200080.3|199955.3|200082.6|199957.6|200075|199950|5
1730088390000|2024-10-28 04:06:30|200072.8|199947.8|200077.4|199952.4|200078.1|199953.1|200071.1|199946.1|5
1730088420000|2024-10-28 04:07:00|200076|199951|200075.8|199950.8|200100|199975|200072.8|199947.8|4
1730088430000|2024-10-28 04:07:10|200113.4|199988.4|200092.8|199967.8|200116.9|199991.9|200092.8|199967.8|8
1730088450000|2024-10-28 04:07:30|200095.3|199970.3|200116.5|199991.5|200118|199993|200095.3|199970.3|5
1730088460000|2024-10-28 04:07:40|200113.9|199988.9|200116.3|199991.3|200116.3|199991.3|200106|199981|4
1730088470000|2024-10-28 04:07:50|200113.8|199988.8|200112.3|199987.3|200118.8|199993.8|200105.9|199980.9|10
1730088480000|2024-10-28 04:08:00|200115.3|199990.3|200110.9|199985.9|200118.3|199993.3|200093.9|199968.9|15
1730088490000|2024-10-28 04:08:10|200108.4|199983.4|200114.1|199989.1|200117.1|199992.1|200108.4|199983.4|10
1730088500000|2024-10-28 04:08:20|200113.6|199988.6|200117|199992|200124|199999|200109.8|199984.8|7
1730088520000|2024-10-28 04:08:40|200120.3|199995.3|200120.3|199995.3|200120.3|199995.3|200120.3|199995.3|1
1730088530000|2024-10-28 04:08:50|200121.6|199996.6|200129.2|200004.2|200129.2|200004.2|200121.6|199996.6|2
1730088550000|2024-10-28 04:09:10|200128.9|200003.9|200119.1|199994.1|200128.9|200003.9|200110.8|199985.8|3
1730088560000|2024-10-28 04:09:20|200122|199997|200120.9|199995.9|200125.8|200000.8|200120.9|199995.9|5
1730088600000|2024-10-28 04:10:00|200157.3|200023|200126.4|200001.4|200157.3|200023|200112.5|199987.5|5
1730088610000|2024-10-28 04:10:10|200118.9|199993.9|200126|200001|200126|200001|200110.1|199985.1|3
1730088620000|2024-10-28 04:10:20|200122.1|199997.1|200124.6|199999.6|200126.2|200001.2|200113.4|199988.4|12
1730088650000|2024-10-28 04:10:50|200113.7|199988.7|200124.9|199999.9|200124.9|199999.9|200112.8|199987.8|6
1730088660000|2024-10-28 04:11:00|200115.3|199990.3|200124.5|199999.5|200125.7|200000.7|200115.2|199990.2|8
1730088680000|2024-10-28 04:11:20|200124.1|199999.1|200149.2|200024.2|200149.2|200024.2|200124.1|199999.1|9
1730088690000|2024-10-28 04:11:30|200143.6|200018.6|200144.3|200019.3|200150.6|200025.6|200141.1|200016.1|9
1730088700000|2024-10-28 04:11:40|200143.9|200018.9|200144.3|200019.3|200144.3|200019.3|200143.9|200018.9|2
1730088710000|2024-10-28 04:11:50|200143.9|200018.9|200149.6|200024.6|200149.6|200024.6|200143.9|200018.9|4
1730088720000|2024-10-28 04:12:00|200146.4|200021.4|200146.4|200021.4|200146.4|200021.4|200146.4|200021.4|1
1730088730000|2024-10-28 04:12:10|200144.2|200019.2|200147.3|200022.3|200147.3|200022.3|200144.1|200019.1|3
1730088740000|2024-10-28 04:12:20|200139.9|200014.9|200145.5|200020.5|200148.9|200023.9|200139.1|200014.1|18
1730088750000|2024-10-28 04:12:30|200141|200016|200146.4|200021.4|200150|200025|200137.1|200012.1|21
1730088760000|2024-10-28 04:12:40|200135.6|200010.6|200142.5|200017.5|200146.9|200021.9|200135.6|200010.6|8
1730088770000|2024-10-28 04:12:50|200144.8|200019.8|200147|200022|200147.2|200022.2|200137.5|200012.5|5
1730088780000|2024-10-28 04:13:00|200143.9|200018.9|200143.5|200018.5|200147.5|200022.5|200142.7|200017.7|17
1730088790000|2024-10-28 04:13:10|200136|200011|200086.7|200036.7|200145.1|200040.8|200076.7|200007.6|38
1730088800000|2024-10-28 04:13:20|200142|200017|200141.8|200016.8|200142|200017|200141.8|200016.8|2
1730088810000|2024-10-28 04:13:30|200141.7|200016.7|200140.5|200015.5|200143.2|200018.2|200140.5|200015.5|3
1730088820000|2024-10-28 04:13:40|200143.1|200018.1|200086.2|200036.2|200145.5|200036.2|200086.2|200008.2|23
1730088830000|2024-10-28 04:13:50|200141.4|200016.4|200141.4|200016.4|200141.4|200016.4|200141.4|200016.4|1
1730088840000|2024-10-28 04:14:00|200144.1|200019.1|200140.3|200015.3|200145.1|200020.1|200139.3|200014.3|6
1730088850000|2024-10-28 04:14:10|200143.9|200018.9|200145.1|200020.1|200146.9|200021.9|200142.6|200017.6|4
1730088860000|2024-10-28 04:14:20|200142.6|200017.6|200142.8|200017.8|200142.8|200017.8|200142.6|200017.6|2
1730088880000|2024-10-28 04:14:40|200142.6|200017.6|200092.9|200042.9|200142.6|200042.9|200091.9|200017.6|3
1730088890000|2024-10-28 04:14:50|200089.8|200039.8|200089.8|200039.8|200089.8|200039.8|200089.8|200039.8|1
1730088920000|2024-10-28 04:15:20|200187.5|200044.9|200147.7|200022.7|200187.5|200044.9|200147.7|200022.7|3
1730088940000|2024-10-28 04:15:40|200144.4|200019.4|200147.5|200022.5|200147.5|200022.5|200144.4|200019.4|2
1730088950000|2024-10-28 04:15:50|200144.9|200019.9|200145.6|200020.6|200147.5|200022.5|200137.5|200012.5|17
1730088970000|2024-10-28 04:16:10|200149.3|200024.3|200147|200022|200149.3|200024.3|200139.3|200014.3|7
1730088990000|2024-10-28 04:16:30|200149.8|200024.8|200148.1|200023.1|200149.8|200024.8|200142|200017|3
1730089010000|2024-10-28 04:16:50|200148|200023|200145.8|200020.8|200148|200023|200145.8|200020.8|2
1730089030000|2024-10-28 04:17:10|200143.5|200018.5|200148.7|200023.7|200148.7|200023.7|200143.5|200018.5|3
1730089040000|2024-10-28 04:17:20|200145|200020|200147.4|200022.4|200148.8|200023.8|200137.9|200012.9|7
1730089050000|2024-10-28 04:17:30|200150|200025|200148.7|200023.7|200150|200025|200142.9|200017.9|4
1730089070000|2024-10-28 04:17:50|200149.1|200024.1|200149.1|200024.1|200149.1|200024.1|200149.1|200024.1|1
1730089080000|2024-10-28 04:18:00|200147.5|200022.5|200147|200022|200153.5|200028.5|200141.1|200016.1|13
1730089090000|2024-10-28 04:18:10|200148.7|200023.7|200136.2|200011.2|200150.4|200025.4|200136.2|200011.2|5
1730089100000|2024-10-28 04:18:20|200132.2|200007.2|200133.3|200008.3|200143.8|200018.8|200124.6|199999.6|26
1730089110000|2024-10-28 04:18:30|200143.2|200018.2|200138.5|200013.5|200143.2|200018.2|200132.5|200007.5|29
1730089120000|2024-10-28 04:18:40|200141.2|200016.2|200140.1|200015.1|200143.8|200018.8|200136.1|200011.1|19
1730089130000|2024-10-28 04:18:50|200137.2|200012.2|200138.1|200013.1|200143|200018|200137.2|200012.2|16
1730089140000|2024-10-28 04:19:00|200140.5|200015.5|200137|200012|200146.4|200027.9|200077.9|200008.7|20
1730089150000|2024-10-28 04:19:10|200139.6|200014.6|200145.8|200020.8|200149.5|200024.5|200138.5|200013.5|26
1730089160000|2024-10-28 04:19:20|200143.1|200018.1|200143.3|200018.3|200143.3|200018.3|200143.1|200018.1|3
1730089170000|2024-10-28 04:19:30|200143.1|200018.1|200143.1|200018.1|200143.1|200018.1|200143.1|200018.1|1
1730089180000|2024-10-28 04:19:40|200143|200018|200143.4|200018.4|200143.4|200018.4|200143|200018|2
1730089190000|2024-10-28 04:19:50|200189.1|199924.5|200150.2|200025.2|200189.1|200025.2|200146.3|199924.1|5
1730089200000|2024-10-28 04:20:00|200147.7|200022.7|200140.3|200015.3|200147.7|200022.7|200121.7|199996.7|15
1730089220000|2024-10-28 04:20:20|200139.9|200014.9|200139.9|200014.9|200139.9|200014.9|200139.9|200014.9|1
1730089240000|2024-10-28 04:20:40|200142.6|200017.6|200138.2|200013.2|200142.6|200017.6|200136.2|200011.2|6
1730089250000|2024-10-28 04:20:50|200140.4|200015.4|200138.4|200013.4|200140.6|200015.6|200138.4|200013.4|3
1730089270000|2024-10-28 04:21:10|200141.2|200016.2|200138.7|200013.7|200146.1|200021.1|200129.4|200004.4|18
1730089280000|2024-10-28 04:21:20|200136.1|200011.1|200139|200014|200139.4|200014.4|200136.1|200011.1|4
1730089290000|2024-10-28 04:21:30|200136.1|200011.1|200083.2|200033.2|200139|200033.2|200083.2|200011.1|5
1730089300000|2024-10-28 04:21:40|200086|200036|200083.9|200033.9|200088.2|200038.2|200074.9|200024.9|17
1730089310000|2024-10-28 04:21:50|200086|200036|200081.9|200031.9|200086|200036|200078.2|200028.2|6
1730089350000|2024-10-28 04:22:30|200187.7|200037.3|200187.7|200037.3|200187.7|200037.3|200187.7|200037.3|1
1730089360000|2024-10-28 04:22:40|200076.8|199936|200070.7|200020.7|200123.4|200026.8|200067|199936|6
1730089370000|2024-10-28 04:22:50|200067.2|200017.2|200071.1|200021.1|200071.1|200021.1|200067.2|200017.2|2
1730089400000|2024-10-28 04:23:20|200075.1|200025.1|200071.1|200021.1|200075.1|200025.1|200071.1|200021.1|3
1730089410000|2024-10-28 04:23:30|200072.7|200022.7|200073.8|200023.8|200080.1|200030.1|200070.6|200020.6|11
1730089420000|2024-10-28 04:23:40|200077.5|200027.5|200069.8|200019.8|200078.6|200028.6|200065.8|200015.8|14
1730089430000|2024-10-28 04:23:50|200072.8|200022.8|200076.2|200026.2|200082.9|200032.9|200071.6|200021.6|7
1730089440000|2024-10-28 04:24:00|200076.3|200026.3|200090.6|200040.6|200103|200040.9|200074.8|199978|25
1730089450000|2024-10-28 04:24:10|200114.3|199989.3|200111.8|199986.8|200116.6|199991.6|200106.5|199981.5|11
1730089460000|2024-10-28 04:24:20|200112.2|199987.2|200112.4|199987.4|200116.3|199991.3|200105.3|199980.3|23
1730089470000|2024-10-28 04:24:30|200115.7|199990.7|200112.1|199987.1|200115.7|199990.7|200104.4|199979.4|39
1730089480000|2024-10-28 04:24:40|200112.4|199987.4|200114.7|199989.7|200115.2|199990.2|200107.4|199982.4|10
1730089500000|2024-10-28 04:25:00|200107.1|199982.1|200106.4|199981.4|200113.7|199988.7|200106.4|199981.4|3
1730089510000|2024-10-28 04:25:10|200108.4|199983.4|200121.3|199996.3|200121.3|199996.3|200108.4|199983.4|22
1730089520000|2024-10-28 04:25:20|200116.5|199991.5|200117.6|199992.6|200121.7|199996.7|200114.3|199989.3|10
1730089530000|2024-10-28 04:25:30|200114.5|199989.5|200116.9|199991.9|200117.4|199992.4|200114.5|199989.5|3
1730089540000|2024-10-28 04:25:40|200117.1|199992.1|200117.8|199992.8|200117.8|199992.8|200117.1|199992.1|3
1730089550000|2024-10-28 04:25:50|200117.9|199992.9|200117.3|199992.3|200117.9|199992.9|200117.3|199992.3|4
1730089560000|2024-10-28 04:26:00|200117.1|199992.1|200118.6|199993.6|200119.1|199994.1|200089.5|199963|12
1730089570000|2024-10-28 04:26:10|200118.9|199993.9|200118.9|199993.9|200118.9|199993.9|200118.9|199993.9|1
1730089580000|2024-10-28 04:26:20|200119.1|199994.1|200118.9|199993.9|200119.3|199994.3|200118.9|199993.9|4
1730089590000|2024-10-28 04:26:30|200122.9|199997.9|200122.4|199997.4|200128.8|200037.7|200087.6|199987|32
1730089600000|2024-10-28 04:26:40|200122.9|199997.9|200123.2|199998.2|200125.4|200000.4|200122.7|199997.7|6
1730089610000|2024-10-28 04:26:50|200122.9|199997.9|200123.2|199998.2|200123.2|199998.2|200122.9|199997.9|4
1730089620000|2024-10-28 04:27:00|200123|199998|200107.1|200057.1|200123.7|200057.1|200105.8|199998|4
1730089630000|2024-10-28 04:27:10|200101.9|200051.9|200125.4|200000.4|200125.4|200051.9|200101.9|200000.2|5
1730089640000|2024-10-28 04:27:20|200125.6|200000.6|200125.6|200000.6|200125.6|200000.6|200125.6|200000.6|1
1730089650000|2024-10-28 04:27:30|200125.7|200000.7|200125.6|200000.6|200125.7|200000.7|200125.6|200000.6|2
1730089660000|2024-10-28 04:27:40|200122.4|199997.4|200119.2|199994.2|200122.4|199997.4|200119|199994|10
1730089670000|2024-10-28 04:27:50|200119|199994|200122.6|199997.6|200122.8|199997.8|200115|199990|7
1730089680000|2024-10-28 04:28:00|200122.8|199997.8|200122.8|199997.8|200122.8|199997.8|200122.8|199997.8|1
1730089690000|2024-10-28 04:28:10|200122.6|199997.6|200122.3|199997.3|200127.7|200002.7|200119.9|199994.9|7
1730089700000|2024-10-28 04:28:20|200122.1|199997.1|200122.1|199997.1|200122.1|199997.1|200122.1|199997.1|1
1730089730000|2024-10-28 04:28:50|200216|199969|200216|199969|200217|199970|200216|199969|3
1730089740000|2024-10-28 04:29:00|200119.1|199994.1|200120.2|199995.2|200139.4|200014.4|200117.6|199992.6|8
1730089750000|2024-10-28 04:29:10|200120.4|199995.4|200122|199997|200128|200003|200120.2|199995.2|6
1730089760000|2024-10-28 04:29:20|200122.2|199997.2|200122.2|199997.2|200122.2|199997.2|200122.2|199997.2|1
1730089790000|2024-10-28 04:29:50|200218|199970|200218|199970|200218|199970|200216|199969|3
1730089800000|2024-10-28 04:30:00|200118.8|199993.8|200122.9|199997.9|200125|200000|200117.8|199992.8|11
1730089810000|2024-10-28 04:30:10|200122.8|199997.8|200125.6|200000.6|200132.5|200007.5|200122.5|199997.5|7
1730089820000|2024-10-28 04:30:20|200125.7|200000.7|200145.2|200020.2|200145.4|200020.4|200125.7|200000.7|5
1730089850000|2024-10-28 04:30:50|200213|199976|200214|199977|200215|199977|200213|199976|3
1730089860000|2024-10-28 04:31:00|200216|199979|200141.9|200016.9|200216|200019.7|200121.8|199978|11
1730089870000|2024-10-28 04:31:10|200142.3|200017.3|200142.3|200017.3|200142.3|200017.3|200142.3|200017.3|1
1730089900000|2024-10-28 04:31:40|200210|199973|200146.1|200021.1|200213|200027.3|200146.1|199973|5
1730089910000|2024-10-28 04:31:50|200146.4|200021.4|200145.7|200020.7|200146.6|200021.6|200145.7|200020.7|4
1730089920000|2024-10-28 04:32:00|200146.1|200021.1|200146.4|200021.4|200146.4|200021.4|200146.1|200021.1|2
1730089930000|2024-10-28 04:32:10|200127.8|200002.8|200212|199975|200214|200002.8|200127.8|199975|5
1730089950000|2024-10-28 04:32:30|200213|199976|200129.8|200004.8|200215|200008.4|200125|199976|8
1730089960000|2024-10-28 04:32:40|200130.1|200005.1|200130|200005|200130.3|200005.3|200126|200001|7
1730089970000|2024-10-28 04:32:50|200129.6|200004.6|200143.9|200018.9|200143.9|200018.9|200128.9|200003.9|7
1730089980000|2024-10-28 04:33:00|200144.1|200019.1|200145.3|200020.3|200146.9|200021.9|200124.7|199999.7|8
1730089990000|2024-10-28 04:33:10|200144.8|200019.8|200145.2|200020.2|200145.7|200020.7|200144.8|200019.8|5
1730090000000|2024-10-28 04:33:20|200143|200018|200138.9|200013.9|200151.6|200026.6|200121.8|199996.8|10
1730090010000|2024-10-28 04:33:30|200139.2|200014.2|200142.8|200017.8|200149.7|200024.7|200124.1|199999.1|7
1730090020000|2024-10-28 04:33:40|200143|200018|200118.5|199993.5|200145|200020|200115.1|199990.1|10
1730090030000|2024-10-28 04:33:50|200122.7|199997.7|200115.9|199990.9|200123.7|199998.7|200115.9|199990.9|15
1730090040000|2024-10-28 04:34:00|200115.7|199990.7|200117|199992|200117.4|199992.4|200114.5|199989.5|6
1730090050000|2024-10-28 04:34:10|200116.9|199991.9|200121.4|199996.4|200125.3|200000.3|200116.9|199991.9|9
1730090060000|2024-10-28 04:34:20|200119.4|199994.4|200117.8|199992.8|200140.2|200015.2|200117.8|199992.8|10
1730090070000|2024-10-28 04:34:30|200114.3|199989.3|200116.4|199991.4|200116.7|199991.7|200114.3|199989.3|5
1730090080000|2024-10-28 04:34:40|200116.2|199991.2|200116.2|199991.2|200116.2|199991.2|200115.9|199990.9|5
1730090090000|2024-10-28 04:34:50|200119.4|199994.4|200121.8|199996.8|200124.1|199999.1|200117.3|199992.3|15
1730090100000|2024-10-28 04:35:00|200117.9|199992.9|200121.1|199996.1|200121.9|199996.9|200117.9|199992.9|9
1730090110000|2024-10-28 04:35:10|200120.3|199995.3|200117.2|199992.2|200120.3|199995.3|200117.2|199992.2|4
1730090120000|2024-10-28 04:35:20|200117.9|199992.9|200125.4|200000.4|200125.4|200000.4|200116.7|199991.7|10
1730090130000|2024-10-28 04:35:30|200121.6|199996.6|200118.6|199993.6|200121.6|199996.6|200118.6|199993.6|5
1730090140000|2024-10-28 04:35:40|200118.4|199993.4|200118.4|199993.4|200118.4|199993.4|200118.4|199993.4|1
1730090150000|2024-10-28 04:35:50|200123.4|199998.4|200122.6|199997.6|200124.9|199999.9|200119.4|199994.4|14
1730090160000|2024-10-28 04:36:00|200123.1|199998.1|200139.7|200014.7|200144.1|200019.1|200121.8|199996.8|12
1730090170000|2024-10-28 04:36:10|200140|200015|200140.1|200015.1|200142.4|200017.4|200139.4|200014.4|8
1730090180000|2024-10-28 04:36:20|200139.8|200014.8|200138.9|200013.9|200139.8|200014.8|200138.9|200013.9|3
1730090190000|2024-10-28 04:36:30|200138.4|200013.4|200125.9|200000.9|200144.3|200019.3|200125.4|200000.4|7
1730090200000|2024-10-28 04:36:40|200129.7|200004.7|200135|200010|200135|200010|200128.5|200003.5|5
1730090210000|2024-10-28 04:36:50|200134.8|200009.8|200143.1|200018.1|200149.2|200024.2|200132.1|200007.1|13
1730090220000|2024-10-28 04:37:00|200143.5|200018.5|200130.5|200005.5|200145.9|200020.9|200129.3|200004.3|16
1730090230000|2024-10-28 04:37:10|200130.6|200005.6|200132.1|200007.1|200132.1|200007.1|200127.2|200002.2|6
1730090240000|2024-10-28 04:37:20|200131.9|200006.9|200131.9|200006.9|200132.1|200007.1|200128.5|200003.5|8
1730090250000|2024-10-28 04:37:30|200129.2|200004.2|200126.2|200001.2|200134.6|200009.6|200125.7|200000.7|12
1730090260000|2024-10-28 04:37:40|200144.1|200019.1|200126.2|200001.2|200144.1|200019.1|200126.2|200001.2|6
1730090280000|2024-10-28 04:38:00|200144.2|200019.2|200131.3|200006.3|200144.2|200019.2|200126.2|200001.2|6
1730090290000|2024-10-28 04:38:10|200127|200002|200131.7|200006.7|200133.5|200008.5|200126.7|200001.7|9
1730090310000|2024-10-28 04:38:30|200131.5|200006.5|200131.5|200006.5|200131.7|200006.7|200131.5|200006.5|3
1730090320000|2024-10-28 04:38:40|200105.4|199980.4|200104.9|199979.9|200105.4|199980.4|200104.9|199979.9|2
1730090330000|2024-10-28 04:38:50|200106.4|199981.4|200106.4|199981.4|200106.4|199981.4|200105.4|199980.4|3
1730090340000|2024-10-28 04:39:00|200128.8|200003.8|200128.8|200003.8|200128.8|200003.8|200128.8|200003.8|1
1730090360000|2024-10-28 04:39:20|200128.7|200003.7|200105.1|200055.1|200128.7|200062|200102.9|200003.7|4
1730090370000|2024-10-28 04:39:30|200099.6|200049.6|200159.3|200034.3|200159.3|200053.2|200099.6|200034.3|3
1730090380000|2024-10-28 04:39:40|200156.8|200031.8|200153.8|200028.8|200162.4|200037.4|200153.8|200028.8|4
1730090390000|2024-10-28 04:39:50|200156.5|200031.5|200159.3|200034.3|200159.3|200034.3|200156.5|200031.5|2
1730090410000|2024-10-28 04:40:10|200156.6|200031.6|200159.3|200034.3|200159.3|200034.3|200156.6|200031.6|2
1730090420000|2024-10-28 04:40:20|200156.3|200031.3|200155.4|200018.2|200161|200031.4|200155.4|200017.7|5
1730090430000|2024-10-28 04:40:30|200154.9|200025.8|200149|199998.4|200154.9|200025.8|200148.8|199998.1|4
1730090440000|2024-10-28 04:40:40|200148|200003.7|200142.8|200000.2|200148|200003.7|200142.8|200000.2|2
1730090450000|2024-10-28 04:40:50|200146.3|200003.7|200146.3|200003.7|200146.3|200003.7|200146.3|200003.7|1
1730090460000|2024-10-28 04:41:00|200146.9|200003.5|200140.9|200015.9|200146.9|200015.9|200131|199995.3|7
1730090470000|2024-10-28 04:41:10|200144.8|200019.8|200150.1|200025.1|200150.1|200025.1|200144.8|200019.8|3
1730090510000|2024-10-28 04:41:50|200199.5|200036.8|200199.5|200036.8|200199.5|200036.8|200199.5|200036.8|1
1730090520000|2024-10-28 04:42:00|200146.3|199938.9|200146.3|200021.3|200146.3|200021.3|200146.3|199938.9|2
1730090550000|2024-10-28 04:42:30|200200.6|199940|200200.6|199940|200200.6|199940|200200.6|199940|1
1730090560000|2024-10-28 04:42:40|200150.4|200025.4|200150.4|200025.4|200150.4|200025.4|200150.4|200025.4|1
1730090570000|2024-10-28 04:42:50|200147.6|200022.6|200144.1|200019.1|200147.9|200022.9|200144.1|200019.1|4
1730090590000|2024-10-28 04:43:10|200149.9|200024.9|200150.4|200025.4|200150.4|200025.4|200149.9|200024.9|2
1730090600000|2024-10-28 04:43:20|200145.4|200020.4|200145.4|200020.4|200145.4|200020.4|200145.4|200020.4|1
1730090610000|2024-10-28 04:43:30|200146|200021|200149.7|200024.7|200149.7|200024.7|200146|200021|2
1730090620000|2024-10-28 04:43:40|200144.6|200019.6|200148.7|200023.7|200148.7|200023.7|200144.6|200019.6|4
1730090640000|2024-10-28 04:44:00|200145.5|200020.5|200145.5|200020.5|200145.5|200020.5|200145.5|200020.5|1
1730090660000|2024-10-28 04:44:20|200145.7|200020.7|200145.7|200020.7|200145.7|200020.7|200145.7|200020.7|1
1730090670000|2024-10-28 04:44:30|200198.1|200038.4|200145.1|200020.1|200198.1|200038.4|200145.1|200020.1|5
1730090680000|2024-10-28 04:44:40|200147.5|200022.5|200149.9|200024.9|200149.9|200024.9|200144.3|200019.3|8
1730090690000|2024-10-28 04:44:50|200147.8|200022.8|200151|200026|200151|200026|200147.8|200022.8|2
1730090700000|2024-10-28 04:45:00|200147.1|200022.1|200146.3|200021.3|200153.8|200028.8|200144.5|200019.5|10
1730090710000|2024-10-28 04:45:10|200148.6|200023.6|200145.8|200020.8|200150.4|200025.4|200144.1|200019.1|12
1730090720000|2024-10-28 04:45:20|200140|200015|200135.1|200010.1|200140|200015|200134.8|200009.8|3
1730090730000|2024-10-28 04:45:30|200137.7|200012.7|200137.7|200012.7|200137.7|200012.7|200137.7|200012.7|1
1730090760000|2024-10-28 04:46:00|200183.1|200036.1|200183.1|200036.1|200183.1|200036.1|200183.1|200036.1|1
1730090780000|2024-10-28 04:46:20|200184.7|200032.1|200082.1|200032.1|200184.7|200032.1|200082.1|200032.1|2
1730090790000|2024-10-28 04:46:30|200137.2|200012.2|200137.2|200012.2|200137.2|200012.2|200137.2|200012.2|1
1730090800000|2024-10-28 04:46:40|200128.4|200003.4|200124.8|199999.8|200128.4|200003.4|200101|199976|5
1730090810000|2024-10-28 04:46:50|200128|200003|200129.5|200004.5|200130.6|200005.6|200127.1|200002.1|6
1730090830000|2024-10-28 04:47:10|200129.6|200004.6|200125.7|200000.7|200129.6|200004.6|200125.7|200000.7|2
1730090850000|2024-10-28 04:47:30|200129.1|200004.1|200124.3|199999.3|200129.1|200004.1|200123.5|199998.5|4
1730090860000|2024-10-28 04:47:40|200123.5|199998.5|200123.5|199998.5|200123.5|199998.5|200123.5|199998.5|1
1730090890000|2024-10-28 04:48:10|200165.9|200023|200156.7|200023|200165.9|200023|200156.7|200023|2
1730090910000|2024-10-28 04:48:30|200124|199999|200124|199999|200124|199999|200124|199999|1
1730090920000|2024-10-28 04:48:40|200127.2|200002.2|200124|199999|200127.2|200002.2|200124|199999|2
1730090950000|2024-10-28 04:49:10|200156.8|200023.9|200156.8|200023.9|200156.8|200023.9|200156.8|200023.9|1
1730090970000|2024-10-28 04:49:30|200123.8|199998.8|200123.8|199998.8|200123.8|199998.8|200123.8|199998.8|1
1730091000000|2024-10-28 04:50:00|200154|200023.6|200154|200023.6|200154|200023.6|200154|200023.6|1
1730091020000|2024-10-28 04:50:20|200160.9|199991.6|200122.2|199997.2|200160.9|200019.5|200061.4|199991.6|9
1730091030000|2024-10-28 04:50:30|200069.5|200019.5|200124|199999|200125.4|200019.8|200065.6|199994.1|17
1730091040000|2024-10-28 04:50:40|200069.8|200019.8|200069.8|200019.8|200069.8|200019.8|200069.8|200019.8|1
1730091050000|2024-10-28 04:50:50|200065.2|200015.2|200065.2|200015.2|200065.2|200015.2|200065.2|200015.2|1
1730091070000|2024-10-28 04:51:10|200070.1|200020.1|200089.7|199964.7|200089.8|200020.1|200065.6|199964.7|5
1730091080000|2024-10-28 04:51:20|200090.2|199965.2|200089.7|199964.7|200090.2|199965.2|200089.7|199964.7|3
1730091090000|2024-10-28 04:51:30|200090.5|199965.5|200090.8|199965.8|200090.8|199965.8|200090.5|199965.5|5
1730091100000|2024-10-28 04:51:40|200065.4|199938|200088.6|199963.6|200163|199963.6|200065.4|199930|3
1730091110000|2024-10-28 04:51:50|200088.4|199963.4|200092|199967|200104.6|199979.6|200088.4|199963.4|5
1730091120000|2024-10-28 04:52:00|200091.9|199966.9|200091.9|199966.9|200107.2|199982.2|200091.9|199966.9|4
1730091130000|2024-10-28 04:52:10|200092|199967|200092|199967|200092|199967|200092|199967|1
1730091140000|2024-10-28 04:52:20|200092.2|199967.2|200152|199921|200152|199967.7|200092.2|199921|4
1730091150000|2024-10-28 04:52:30|200151|199920|200150|199920|200151|199920|200150|199920|2
1730091160000|2024-10-28 04:52:40|200149|199921|200149|199921|200149|199921|200149|199921|1
1730091170000|2024-10-28 04:52:50|200148|199977.5|200102.5|199977.5|200148|199977.5|200102.5|199977.5|2
1730091180000|2024-10-28 04:53:00|200102.8|199977.8|200102.9|199977.9|200102.9|199977.9|200102.8|199977.8|2
1730091190000|2024-10-28 04:53:10|200102.8|199977.8|200103.3|199978.3|200103.3|199978.3|200102.8|199977.8|2
1730091200000|2024-10-28 04:53:20|200148|199922|200148|199922|200148|199922|200148|199922|1
1730091210000|2024-10-28 04:53:30|200103.1|199921|200096|199971|200103.1|199978.1|200096|199921|5
1730091220000|2024-10-28 04:53:40|200095.4|199970.4|200096.4|199971.4|200096.4|199971.4|200095.4|199970.4|4
1730091230000|2024-10-28 04:53:50|200097|199972|200096.8|199971.8|200097|199972|200096.8|199971.8|2
1730091240000|2024-10-28 04:54:00|200096.4|199971.4|200100.9|199975.9|200103.9|199978.9|200096.4|199971.4|11
1730091270000|2024-10-28 04:54:30|200101.2|199976.2|200101.2|199976.2|200101.2|199976.2|200101.2|199976.2|1
1730091280000|2024-10-28 04:54:40|200151|199927|200151|199927|200151|199927|200150|199926|3
1730091290000|2024-10-28 04:54:50|200148|199925|200099.4|199974.4|200149|199974.4|200099.4|199922|11
1730091300000|2024-10-28 04:55:00|200099.1|199974.1|200100.8|199975.8|200100.9|199975.9|200099.1|199974.1|5
1730091310000|2024-10-28 04:55:10|200100.4|199975.4|200098.3|199973.3|200100.4|199975.4|200094|199969|6
1730091320000|2024-10-28 04:55:20|200098.6|199973.6|200098.1|199973.1|200098.6|199973.6|200098.1|199973.1|3
1730091330000|2024-10-28 04:55:30|200098.6|199973.6|200099|199974|200099.3|199974.3|200098.5|199973.5|4
1730091340000|2024-10-28 04:55:40|200098.8|199973.8|200101.1|199976.1|200101.6|199976.6|200098.8|199973.8|8
1730091350000|2024-10-28 04:55:50|200101.3|199976.3|200046.7|199921.7|200101.3|199976.3|200044.1|199919.1|5
1730091360000|2024-10-28 04:56:00|200053.1|199928.1|200043.7|199918.7|200058.9|199933.9|200043.7|199918.7|8
1730091370000|2024-10-28 04:56:10|200043.5|199918.5|200064.4|199939.4|200064.4|199939.4|200037.7|199912.7|20
1730091380000|2024-10-28 04:56:20|200061.2|199936.2|200060.7|199935.7|200061.2|199936.2|200060.6|199935.6|4
1730091390000|2024-10-28 04:56:30|200061.7|199936.7|200059.1|199934.1|200061.7|199936.7|200058.6|199933.6|6
1730091400000|2024-10-28 04:56:40|200059.3|199934.3|200059.3|199934.3|200059.3|199934.3|200059.3|199934.3|1
1730091410000|2024-10-28 04:56:50|200058.6|199933.6|200062.5|199937.5|200062.5|199937.5|200058.6|199933.6|3
1730091430000|2024-10-28 04:57:10|200062|199937|200062.8|199937.8|200062.8|199937.8|200062|199937|3
1730091450000|2024-10-28 04:57:30|200119|199882|200117|199881|200119|199882|200117|199881|3
1730091470000|2024-10-28 04:57:50|200060.2|199935.2|200053.3|199928.3|200073.1|199948.1|200051.7|199926.7|8
1730091480000|2024-10-28 04:58:00|200053.7|199928.7|200053.7|199928.7|200053.7|199928.7|200053.7|199928.7|1
1730091500000|2024-10-28 04:58:20|200052.5|199927.5|200108|199870|200108|199927.5|200052.5|199870|2
1730091510000|2024-10-28 04:58:30|200109|199871|200044|199919|200117|199919.2|200044|199871|6
1730091520000|2024-10-28 04:58:40|200043.8|199918.8|200059.9|199934.9|200060.4|199935.4|200043.7|199918.7|7
1730091530000|2024-10-28 04:58:50|200060.4|199935.4|200060.4|199935.4|200060.4|199935.4|200060.4|199935.4|1
1730091540000|2024-10-28 04:59:00|200059.9|199934.9|200059.9|199934.9|200059.9|199934.9|200059.9|199934.9|1
1730091550000|2024-10-28 04:59:10|200060.4|199935.4|200052.4|199927.4|200060.4|199935.4|200052.4|199927.4|5
1730091560000|2024-10-28 04:59:20|200051.9|199926.9|200056.9|199931.9|200056.9|199931.9|200051.9|199926.9|6
1730091570000|2024-10-28 04:59:30|200056.4|199931.4|200056.4|199931.4|200056.4|199931.4|200056.4|199931.4|1
1730091580000|2024-10-28 04:59:40|200056.1|199931.1|200055.8|199930.8|200056.1|199931.1|200055.8|199930.8|2
1730091600000|2024-10-28 05:00:00|200114|199874|200042.6|199917.6|200117|199943.9|200011.8|199874|22
1730091610000|2024-10-28 05:00:10|200025.8|199900.8|200025.6|199900.6|200026.1|199901.1|200023|199898|7
1730091620000|2024-10-28 05:00:20|200025.1|199900.1|200025.5|199900.5|200025.6|199900.6|200025.1|199900.1|5
1730091630000|2024-10-28 05:00:30|200025.1|199900.1|200025.6|199900.6|200025.6|199900.6|200025.1|199900.1|2
1730091640000|2024-10-28 05:00:40|200025|199900|200026|199901|200074|199901|200023.8|199844|9
1730091650000|2024-10-28 05:00:50|200026.3|199901.3|200029.5|199904.5|200032.5|199907.5|200026.2|199901.2|6
1730091660000|2024-10-28 05:01:00|200029.7|199904.7|200027.6|199902.6|200029.7|199904.7|200026.6|199901.6|3
1730091670000|2024-10-28 05:01:10|200022.5|199897.5|200019.7|199894.7|200023.1|199898.1|200019.7|199894.7|13
1730091680000|2024-10-28 05:01:20|200021.6|199896.6|200021.6|199896.6|200024.2|199899.2|200017.6|199892.6|8
1730091690000|2024-10-28 05:01:30|200018.1|199893.1|200021.7|199896.7|200022.7|199897.7|200017.6|199892.6|10
1730091700000|2024-10-28 05:01:40|200018.7|199893.7|200023.5|199898.5|200026.6|199901.6|200017.6|199892.6|15
1730091710000|2024-10-28 05:01:50|200023.9|199898.9|200021.7|199896.7|200024.7|199899.7|200021.7|199896.7|7
1730091720000|2024-10-28 05:02:00|200023.7|199898.7|200025|199900|200025.5|199900.5|200022.8|199897.8|9
1730091730000|2024-10-28 05:02:10|200024.5|199899.5|200025.8|199900.8|200026.4|199901.4|200024.4|199899.4|8
1730091740000|2024-10-28 05:02:20|200025.7|199900.7|200028.2|199903.2|200028.2|199903.2|200020.8|199895.8|11
1730091750000|2024-10-28 05:02:30|200027.9|199902.9|200029.3|199904.3|200032.4|199907.4|200019.6|199894.6|12
1730091760000|2024-10-28 05:02:40|200027.4|199902.4|200020.8|199895.8|200028|199903|200017.3|199892.3|13
1730091770000|2024-10-28 05:02:50|200022|199897|200019.9|199894.9|200024.1|199899.1|200019.9|199894.9|9
1730091780000|2024-10-28 05:03:00|200020|199895|200020.3|199895.3|200024.9|199899.9|200015.5|199890.5|16
1730091790000|2024-10-28 05:03:10|200019.8|199894.8|200015.5|199890.5|200020.2|199895.2|200014.4|199889.4|11
1730091800000|2024-10-28 05:03:20|200017.2|199892.2|200019.4|199894.4|200019.4|199894.4|200013.5|199888.5|12
1730091810000|2024-10-28 05:03:30|200021.7|199896.7|200018.1|199893.1|200021.7|199896.7|200018.1|199893.1|12
1730091820000|2024-10-28 05:03:40|200015.6|199890.6|200018.2|199893.2|200018.2|199893.2|200015.6|199890.6|7
1730091830000|2024-10-28 05:03:50|200017.7|199892.7|200018.1|199893.1|200018.1|199893.1|200014|199889|9
1730091840000|2024-10-28 05:04:00|200017.9|199892.9|200021.3|199896.3|200021.6|199896.6|200017.9|199892.9|8
1730091850000|2024-10-28 05:04:10|200018.8|199893.8|200020.4|199895.4|200022.1|199897.1|200016.5|199891.5|10
1730091860000|2024-10-28 05:04:20|200019.9|199894.9|200019.6|199894.6|200019.9|199894.9|200019.6|199894.6|2
1730091870000|2024-10-28 05:04:30|200019.3|199894.3|200017.7|199892.7|200019.3|199894.3|200011.3|199886.3|5
1730091880000|2024-10-28 05:04:40|200017.8|199892.8|200017.8|199892.8|200017.8|199892.8|200017.8|199892.8|1
1730091890000|2024-10-28 05:04:50|200017.7|199892.7|200016.8|199891.8|200020|199895|200016.8|199891.8|6
1730091900000|2024-10-28 05:05:00|200016.5|199891.5|200017|199892|200019.6|199894.6|200015.3|199890.3|8
1730091910000|2024-10-28 05:05:10|200016.9|199891.9|200018.7|199893.7|200021.7|199896.7|200016.9|199891.9|9
1730091920000|2024-10-28 05:05:20|200019.1|199894.1|200020.2|199895.2|200020.2|199895.2|200018.1|199893.1|6
1730091940000|2024-10-28 05:05:40|200019.7|199894.7|200020|199895|200020|199895|200019.7|199894.7|2
1730091950000|2024-10-28 05:05:50|200019.7|199894.7|200019.7|199894.7|200019.7|199894.7|200017.4|199892.4|4
1730091960000|2024-10-28 05:06:00|200019.4|199894.4|200016.3|199891.3|200020|199895|200012.2|199887.2|13
1730091970000|2024-10-28 05:06:10|200015.7|199890.7|199981.9|199856.9|200015.7|199890.7|199965.4|199840.4|23
1730091980000|2024-10-28 05:06:20|199982.2|199857.2|199945.8|199895.8|199982.4|199895.8|199945.8|199856.8|6
1730091990000|2024-10-28 05:06:30|199942.2|199892.2|199945.6|199895.6|199945.6|199895.6|199940.7|199890.7|5
1730092010000|2024-10-28 05:06:50|199941.4|199891.4|199946.6|199896.6|199946.6|199896.6|199935.1|199885.1|7
1730092020000|2024-10-28 05:07:00|199941.3|199891.3|199936.6|199886.6|199954.6|199904.6|199933.4|199883.4|7
1730092030000|2024-10-28 05:07:10|199941.2|199891.2|199943.3|199893.3|199943.3|199893.3|199940.3|199890.3|3
1730092040000|2024-10-28 05:07:20|199939.1|199889.1|199948.3|199898.3|199953.4|199903.4|199935.4|199885.4|8
1730092050000|2024-10-28 05:07:30|199954.2|199904.2|199946.9|199896.9|199954.2|199904.2|199945.3|199895.3|9
1730092070000|2024-10-28 05:07:50|199952.1|199902.1|199969.6|199919.6|199975.8|199925.8|199952.1|199902.1|13
1730092080000|2024-10-28 05:08:00|199974.4|199924.4|199968.2|199918.2|199975.8|199925.8|199966.3|199916.3|14
1730092090000|2024-10-28 05:08:10|199971.4|199921.4|199979.7|199929.7|199984.8|199934.8|199966.9|199916.9|8
1730092100000|2024-10-28 05:08:20|199975.5|199925.5|199974.2|199924.2|199982.7|199932.7|199971.9|199921.9|18
1730092110000|2024-10-28 05:08:30|199977.3|199927.3|199986.3|199936.3|199986.8|199936.8|199974.2|199924.2|9
1730092120000|2024-10-28 05:08:40|199984.8|199934.8|199977.3|199927.3|199984.8|199934.8|199970.4|199920.4|27
1730092130000|2024-10-28 05:08:50|199977.8|199927.8|199972.4|199922.4|199977.8|199927.8|199972.4|199922.4|6
1730092140000|2024-10-28 05:09:00|199979.4|199929.4|199979.4|199929.4|199979.4|199929.4|199979.4|199929.4|1
1730092150000|2024-10-28 05:09:10|199974.3|199924.3|199977.4|199927.4|199981.8|199931.8|199974.3|199924.3|3
1730092160000|2024-10-28 05:09:20|199973.3|199923.3|199973.2|199923.2|199973.3|199923.3|199973.2|199923.2|2
1730092170000|2024-10-28 05:09:30|199969.4|199919.4|199971.9|199921.9|199982.8|199932.8|199969.4|199919.4|6
1730092180000|2024-10-28 05:09:40|199974.8|199924.8|199980.6|199930.6|199982.3|199932.3|199970.5|199920.5|6
1730092190000|2024-10-28 05:09:50|199977|199927|199977.6|199927.6|199984.3|199934.3|199973.1|199923.1|13
1730092200000|2024-10-28 05:10:00|199981.1|199931.1|199983.9|199933.9|199987.3|199937.3|199979.9|199929.9|10
1730092210000|2024-10-28 05:10:10|199983.3|199933.3|199985.3|199935.3|200008.5|199958.5|199981.4|199931.4|25
1730092220000|2024-10-28 05:10:20|199989|199939|199992.7|199942.7|199992.7|199942.7|199985.2|199935.2|7
1730092230000|2024-10-28 05:10:30|199988.5|199938.5|199980.6|199930.6|199988.5|199938.5|199980.3|199930.3|5
1730092240000|2024-10-28 05:10:40|199984.8|199934.8|199984.8|199934.8|199984.8|199934.8|199984.8|199934.8|1
1730092250000|2024-10-28 05:10:50|199987|199937|199988.3|199938.3|199993.9|199943.9|199984.5|199934.5|18
1730092260000|2024-10-28 05:11:00|199983.6|199933.6|199986.1|199936.1|199986.1|199936.1|199983|199933|4
1730092270000|2024-10-28 05:11:10|199982.8|199932.8|199985.9|199935.9|199985.9|199935.9|199982.8|199932.8|2
1730092300000|2024-10-28 05:11:40|200022.1|199897.1|200022.1|199897.1|200022.1|199897.1|200022.1|199897.1|1
1730092310000|2024-10-28 05:11:50|200075|199842|200074|199842|200076|199843|200074|199842|3
1730092320000|2024-10-28 05:12:00|200082|199849|200021|199896|200082|199900.1|200017.2|199849|5
1730092330000|2024-10-28 05:12:10|200022.8|199897.8|200022.6|199897.6|200024.7|199899.7|200018.1|199893.1|11
1730092350000|2024-10-28 05:12:30|200023.1|199898.1|200022.9|199897.9|200023.3|199898.3|200022.9|199897.9|3
1730092360000|2024-10-28 05:12:40|200025.2|199900.2|200022.6|199897.6|200031.8|199906.8|200001.9|199876.9|15
1730092370000|2024-10-28 05:12:50|200025|199900|200026|199901|200028.1|199903.1|200025|199900|6
1730092380000|2024-10-28 05:13:00|200024.5|199899.5|200027.5|199902.5|200027.5|199902.5|200023.5|199898.5|6
1730092390000|2024-10-28 05:13:10|200025.9|199900.9|200028.4|199903.4|200030.9|199905.9|200025.1|199900.1|10
1730092400000|2024-10-28 05:13:20|200030.7|199905.7|200027.3|199902.3|200030.7|199905.7|200027.3|199902.3|4
1730092410000|2024-10-28 05:13:30|200026.8|199901.8|200027.4|199902.4|200027.6|199902.6|200026.8|199901.8|6
1730092420000|2024-10-28 05:13:40|200028.7|199903.7|200029.4|199904.4|200030.9|199905.9|200028.7|199903.7|8
1730092430000|2024-10-28 05:13:50|200029.1|199904.1|200023.6|199898.6|200029.6|199904.6|200023.6|199898.6|9
1730092440000|2024-10-28 05:14:00|200022|199897|200021.4|199896.4|200022|199897|200019.3|199894.3|6
1730092450000|2024-10-28 05:14:10|200021.7|199896.7|200021.7|199896.7|200021.7|199896.7|200021.7|199896.7|1
1730092470000|2024-10-28 05:14:30|200021.4|199896.4|200071|199839|200071|199896.4|200021.4|199839|2
1730092490000|2024-10-28 05:14:50|200074|199841|200021.4|199896.4|200074|199896.4|200021.4|199841|2
1730092500000|2024-10-28 05:15:00|200037.2|199912.2|200023.5|199898.5|200037.3|199912.3|200014.3|199889.3|21
1730092510000|2024-10-28 05:15:10|200023.9|199898.9|200022.8|199897.8|200024.8|199899.8|200018.7|199893.7|12
1730092530000|2024-10-28 05:15:30|200023.4|199898.4|200023.4|199898.4|200023.4|199898.4|200023.4|199898.4|1
1730092550000|2024-10-28 05:15:50|200076|199843|200021.6|199896.6|200076|199914.3|200016.9|199843|15
1730092560000|2024-10-28 05:16:00|200021.3|199896.3|200023.4|199898.4|200038.2|199913.2|200018.6|199893.6|12
1730092570000|2024-10-28 05:16:10|200023.3|199898.3|200023.9|199898.9|200039.4|199914.4|200018.3|199893.3|13
1730092580000|2024-10-28 05:16:20|200021.4|199896.4|200020.3|199895.3|200041.4|199916.4|200016.7|199891.7|11
1730092590000|2024-10-28 05:16:30|200021.3|199896.3|200024.7|199899.7|200024.7|199899.7|200018.4|199893.4|9
1730092600000|2024-10-28 05:16:40|200022.2|199897.2|200030.1|199905.1|200032.5|199907.5|200022.2|199897.2|8
1730092620000|2024-10-28 05:17:00|200028.6|199903.6|200031.4|199906.4|200036.8|199911.8|200025.7|199900.7|24
1730092640000|2024-10-28 05:17:20|200030.4|199905.4|200028.6|199903.6|200030.4|199905.4|200028.1|199903.1|3
1730092650000|2024-10-28 05:17:30|200028.4|199903.4|200028.4|199903.4|200028.4|199903.4|200028.4|199903.4|1
1730092660000|2024-10-28 05:17:40|200026.8|199901.8|200024.3|199899.3|200026.8|199901.8|200022.4|199897.4|4
1730092670000|2024-10-28 05:17:50|200030.2|199905.2|200048.7|199872|200051|199916.5|200029|199870.3|32
1730092680000|2024-10-28 05:18:00|200049|199872.3|200049|199872.3|200051.3|199913.7|200028.1|199870|40
1730092690000|2024-10-28 05:18:10|200042.3|199872|200029|199904|200050.7|199910.9|200026.2|199871|17
1730092700000|2024-10-28 05:18:20|200031.2|199906.2|200031.1|199906.1|200037.1|199912.1|200028|199903|7
1730092710000|2024-10-28 05:18:30|200030.8|199905.8|200021.1|199896.1|200043.5|199918.5|200021.1|199896.1|6
1730092720000|2024-10-28 05:18:40|200023.9|199898.9|200043.8|199918.8|200043.8|199918.8|200016.9|199891.9|19
1730092730000|2024-10-28 05:18:50|200037.7|199912.7|200037.7|199912.7|200037.7|199912.7|200037.7|199912.7|1
1730092740000|2024-10-28 05:19:00|200021.2|199896.2|200021.4|199896.4|200021.5|199896.5|200021.2|199896.2|3
1730092750000|2024-10-28 05:19:10|200021.7|199896.7|200030.9|199905.9|200037.7|199912.7|200019.2|199894.2|27
1730092760000|2024-10-28 05:19:20|200030.7|199905.7|200024.1|199899.1|200030.7|199905.7|200023.9|199898.9|4
1730092770000|2024-10-28 05:19:30|200032.7|199907.7|200024.3|199899.3|200032.7|199907.7|200024.3|199899.3|2
1730092780000|2024-10-28 05:19:40|200024.8|199899.8|200058.7|199933.7|200069.7|199944.7|200024.8|199899.8|12
1730092790000|2024-10-28 05:19:50|200058.5|199933.5|200058.5|199933.5|200058.5|199933.5|200058.5|199933.5|1
1730092800000|2024-10-28 05:20:00|200057.9|199932.9|200059.7|199934.7|200059.7|199934.7|200057.9|199932.9|5
1730092810000|2024-10-28 05:20:10|200058.9|199933.9|200110|199880|200110|199933.9|200057.4|199880|3
1730092820000|2024-10-28 05:20:20|200108|199878|200112|199881|200112|199881|200104|199874|6
1730092830000|2024-10-28 05:20:30|200111|199880|200057.9|199932.9|200111|199933.1|200057.3|199880|7
1730092840000|2024-10-28 05:20:40|200057.6|199932.6|200072.1|199947.1|200072.6|199947.6|200057.6|199932.6|5
1730092850000|2024-10-28 05:20:50|200068|199943|200040.9|199915.9|200068|199943|200036.8|199911.8|10
1730092860000|2024-10-28 05:21:00|200040.6|199915.6|200042|199917|200042.2|199917.2|200032.8|199907.8|15
1730092870000|2024-10-28 05:21:10|200039.1|199914.1|200018.6|199893.6|200039.4|199914.4|200015|199890|12
1730092880000|2024-10-28 05:21:20|200018.9|199893.9|200019.4|199894.4|200019.4|199894.4|200018.6|199893.6|4
1730092890000|2024-10-28 05:21:30|200018.9|199893.9|200019.3|199894.3|200019.3|199894.3|200018.9|199893.9|4
1730092900000|2024-10-28 05:21:40|200016.7|199891.7|200019.8|199894.8|200022.5|199897.5|200014.8|199889.8|13
1730092910000|2024-10-28 05:21:50|200017.2|199892.2|200032.4|199907.4|200032.4|199907.4|200016.1|199891.1|11
1730092920000|2024-10-28 05:22:00|200036|199911|200012.4|199887.4|200036|199911|200004.7|199879.7|23
1730092930000|2024-10-28 05:22:10|200013.2|199888.2|200016.7|199891.7|200033.5|199908.5|200013.2|199888.2|17
1730092940000|2024-10-28 05:22:20|200016.2|199891.2|200025.5|199900.5|200031.9|199906.9|200016.2|199891.2|12
1730092950000|2024-10-28 05:22:30|200028.8|199903.8|200027.7|199902.7|200034.1|199909.1|200025.9|199900.9|8
1730092960000|2024-10-28 05:22:40|200033.9|199908.9|200027.9|199902.9|200036.7|199911.7|200009.1|199884.1|10
1730092980000|2024-10-28 05:23:00|200011.1|199886.1|200028.2|199903.2|200028.2|199903.2|200011.1|199886.1|2
1730092990000|2024-10-28 05:23:10|200027.7|199902.7|200027.7|199902.7|200027.7|199902.7|200027.7|199902.7|1
1730093000000|2024-10-28 05:23:20|200090|199854|200022.9|199897.9|200090|199900.1|200022.6|199854|5
1730093020000|2024-10-28 05:23:40|200023.3|199898.3|200023.3|199898.3|200023.3|199898.3|200023.3|199898.3|1
1730093030000|2024-10-28 05:23:50|200022.9|199897.9|200084|199847|200084|199897.9|200022.9|199847|2
1730093040000|2024-10-28 05:24:00|200085|199846|200085|199847|200085|199847|200083|199846|3
1730093050000|2024-10-28 05:24:10|200023.1|199898.1|200023.1|199898.1|200023.1|199898.1|200023.1|199898.1|1
1730093060000|2024-10-28 05:24:20|200023.3|199898.3|200023.3|199898.3|200023.3|199898.3|200023.3|199898.3|1
1730093070000|2024-10-28 05:24:30|200022.9|199897.9|200021.4|199896.4|200022.9|199897.9|200021.4|199896.4|4
1730093080000|2024-10-28 05:24:40|200021.1|199896.1|200021.1|199896.1|200021.1|199896.1|200021.1|199896.1|1
1730093100000|2024-10-28 05:25:00|200021.2|199896.2|200057.3|199872|200058.7|199913|200020.2|199870|19
1730093110000|2024-10-28 05:25:10|200056|199870.7|200049.1|199924.1|200057.3|199928.8|200025.6|199870.3|18
1730093120000|2024-10-28 05:25:20|200049.2|199924.2|200049.4|199924.4|200049.6|199924.6|200048.9|199923.9|7
1730093130000|2024-10-28 05:25:30|200049.2|199924.2|200049.6|199924.6|200050.1|199925.1|200049.2|199924.2|6
1730093140000|2024-10-28 05:25:40|200049.8|199924.8|200049.8|199924.8|200049.8|199924.8|200049.8|199924.8|1
1730093150000|2024-10-28 05:25:50|200078|199900|200076|199899|200078|199900|200076|199899|3
1730093170000|2024-10-28 05:26:10|200049.5|199924.5|200049.5|199924.5|200049.5|199924.5|200049.5|199924.5|1
1730093200000|2024-10-28 05:26:40|200049.2|199924.2|200049.2|199924.2|200049.2|199924.2|200049.2|199924.2|1
1730093210000|2024-10-28 05:26:50|200077|199899|200076|199899|200077|199899|200076|199899|2
1730093220000|2024-10-28 05:27:00|200077|199898|200050.6|199925.6|200077|199925.6|200050.6|199898|5
1730093230000|2024-10-28 05:27:10|200050.3|199925.3|200050.3|199925.3|200050.3|199925.3|200050.3|199925.3|1
1730093250000|2024-10-28 05:27:30|200050.9|199925.9|200053.1|199928.1|200055|199930|200046.2|199921.2|8
1730093260000|2024-10-28 05:27:40|200053.7|199928.7|200053.7|199928.7|200053.7|199928.7|200053.7|199928.7|1
1730093270000|2024-10-28 05:27:50|200053.5|199928.5|200053.5|199928.5|200053.5|199928.5|200053.5|199928.5|1
1730093280000|2024-10-28 05:28:00|200053.7|199928.7|200053.7|199928.7|200053.7|199928.7|200053.7|199928.7|1
1730093290000|2024-10-28 05:28:10|200080|199902|200056.6|199931.6|200082|199931.6|200048.4|199902|11
1730093310000|2024-10-28 05:28:30|200057.4|199932.4|200059.2|199934.2|200063.1|199938.1|200057.4|199932.4|6
1730093320000|2024-10-28 05:28:40|200064.1|199939.1|200066.5|199941.5|200072.8|199947.8|200061.8|199936.8|17
1730093330000|2024-10-28 05:28:50|200063.3|199938.3|200065.3|199940.3|200065.3|199940.3|200063.3|199938.3|5
1730093340000|2024-10-28 05:29:00|200064.7|199939.7|200064.7|199939.7|200064.7|199939.7|200064.7|199939.7|1
1730093350000|2024-10-28 05:29:10|200062.5|199937.5|200063|199938|200063.3|199938.3|200062.5|199937.5|4
1730093360000|2024-10-28 05:29:20|200062.5|199937.5|200062.5|199937.5|200062.5|199937.5|200062.5|199937.5|1
1730093370000|2024-10-28 05:29:30|200062.1|199937.1|200062.1|199937.1|200062.1|199937.1|200062.1|199937.1|1
1730093380000|2024-10-28 05:29:40|200061.1|199936.1|200061.6|199936.6|200091|199936.6|200061.1|199914|3
1730093390000|2024-10-28 05:29:50|200061.1|199936.1|200064.1|199939.1|200066.4|199941.4|200061.1|199936.1|3
1730093410000|2024-10-28 05:30:10|200061.8|199936.8|200055.7|199930.7|200061.8|199936.8|200053.4|199928.4|4
1730093420000|2024-10-28 05:30:20|200056|199931|200058|199933|200059|199934|200055.3|199930.3|5
1730093430000|2024-10-28 05:30:30|200063.6|199938.6|200064.9|199939.9|200066.1|199941.1|200063.6|199938.6|3
1730093440000|2024-10-28 05:30:40|200065.5|199940.5|200065.5|199940.5|200065.5|199940.5|200065.5|199940.5|1
1730093450000|2024-10-28 05:30:50|200064.9|199939.9|200064.9|199939.9|200064.9|199939.9|200064.9|199939.9|1
1730093470000|2024-10-28 05:31:10|200092|199914|200092|199914|200092|199914|200092|199914|1
1730093480000|2024-10-28 05:31:20|200065.1|199940.1|200065.1|199940.1|200065.1|199940.1|200065.1|199940.1|1
1730093520000|2024-10-28 05:32:00|200092|199914|200060.9|199935.9|200092|199945.9|200055.1|199914|15
1730093530000|2024-10-28 05:32:10|200061.4|199936.4|200061.4|199936.4|200061.4|199936.4|200061.4|199936.4|1
1730093570000|2024-10-28 05:32:50|200091|199912|200091|199913|200092|199914|200091|199912|4
1730093580000|2024-10-28 05:33:00|200090|199912|200062.3|199937.3|200090|199937.3|200060.7|199912|5
1730093590000|2024-10-28 05:33:10|200061.7|199936.7|200059.9|199934.9|200063.9|199938.9|200058.6|199933.6|7
1730093600000|2024-10-28 05:33:20|200061.3|199936.3|200059.3|199934.3|200065.3|199940.3|200059.3|199934.3|5
1730093610000|2024-10-28 05:33:30|200058.8|199933.8|200059|199934|200059.5|199934.5|200058.8|199933.8|4
1730093620000|2024-10-28 05:33:40|200058.5|199933.5|200058.5|199933.5|200058.5|199933.5|200058.5|199933.5|1
1730093630000|2024-10-28 05:33:50|200058.8|199933.8|200087|199909|200087|199933.8|200058.8|199909|2
1730093640000|2024-10-28 05:34:00|200084|199906|200060.5|199935.5|200084|199936|200057.8|199906|6
1730093650000|2024-10-28 05:34:10|200061|199936|200060.8|199935.8|200061|199936|200060.8|199935.8|2
1730093660000|2024-10-28 05:34:20|200061|199936|200061|199936|200061|199936|200061|199936|1
1730093670000|2024-10-28 05:34:30|200060.5|199935.5|200060.5|199935.5|200060.5|199935.5|200060.5|199935.5|1
1730093680000|2024-10-28 05:34:40|200088|199909|200057.5|199932.5|200088|199937.7|200055.7|199908|12
1730093690000|2024-10-28 05:34:50|200057.7|199932.7|200057.9|199932.9|200057.9|199932.9|200057.7|199932.7|2
1730093700000|2024-10-28 05:35:00|200056.3|199931.3|200058|199933|200058.8|199933.8|200055.7|199930.7|5
1730093710000|2024-10-28 05:35:10|200060.9|199935.9|200059.3|199934.3|200060.9|199935.9|200056.8|199931.8|6
1730093720000|2024-10-28 05:35:20|200059.7|199934.7|200059|199934|200059.7|199934.7|200059|199934|3
1730093730000|2024-10-28 05:35:30|200058.7|199933.7|200058.7|199933.7|200058.7|199933.7|200058.3|199933.3|3
1730093740000|2024-10-28 05:35:40|200084|199906|200084|199906|200084|199906|200084|199906|1
1730093750000|2024-10-28 05:35:50|200087|199908|200087|199908|200087|199908|200087|199908|1
1730093760000|2024-10-28 05:36:00|200086|199907|200059.9|199934.9|200086|199934.9|200059.9|199907|3
1730093770000|2024-10-28 05:36:10|200060.4|199935.4|200060.4|199935.4|200060.4|199935.4|200060.4|199935.4|1
1730093780000|2024-10-28 05:36:20|200060.3|199935.3|200060.3|199935.3|200060.3|199935.3|200060.3|199935.3|1
1730093790000|2024-10-28 05:36:30|200057.8|199932.8|200058.4|199933.4|200058.4|199933.4|200056.1|199931.1|4
1730093800000|2024-10-28 05:36:40|200058.7|199933.7|200061.7|199936.7|200064.3|199939.3|200058.7|199933.7|7
1730093810000|2024-10-28 05:36:50|200061.4|199936.4|200056.5|199931.5|200061.4|199936.4|200056.5|199931.5|3
1730093820000|2024-10-28 05:37:00|200056|199931|200056.2|199931.2|200056.2|199931.2|200056|199931|2
1730093830000|2024-10-28 05:37:10|200055.8|199930.8|200055.8|199930.8|200055.8|199930.8|200055.8|199930.8|1
1730093850000|2024-10-28 05:37:30|200083|199904|200054.4|199929.4|200083|199931.8|200053.7|199904|7
1730093860000|2024-10-28 05:37:40|200052.2|199927.2|200051.6|199926.6|200052.2|199927.2|200050.3|199925.3|3
1730093870000|2024-10-28 05:37:50|200052|199927|200051.6|199926.6|200052|199927|200051.5|199926.5|3
1730093880000|2024-10-28 05:38:00|200053.8|199928.8|200052.2|199927.2|200054.6|199929.6|200052|199927|6
1730093890000|2024-10-28 05:38:10|200051.7|199926.7|200051.7|199926.7|200051.7|199926.7|200051.7|199926.7|1
1730093900000|2024-10-28 05:38:20|200052.2|199927.2|200056.2|199931.2|200056.2|199931.2|200051.7|199926.7|5
1730093910000|2024-10-28 05:38:30|200056.5|199931.5|200061.7|199936.7|200065.5|199940.5|200056.5|199931.5|4
1730093920000|2024-10-28 05:38:40|200061.2|199936.2|200061.2|199936.2|200061.2|199936.2|200061.2|199936.2|1
1730093930000|2024-10-28 05:38:50|200061.7|199936.7|200061.7|199936.7|200061.7|199936.7|200061.7|199936.7|1
1730093940000|2024-10-28 05:39:00|200061.3|199936.3|200088|199909|200088|199936.3|200061.3|199908|3
1730093950000|2024-10-28 05:39:10|200087|199908|200063.8|199938.8|200088|199940.8|200059.5|199907|9
1730093960000|2024-10-28 05:39:20|200064.3|199939.3|200061.6|199936.6|200064.6|199939.6|200061.6|199936.6|4
1730093970000|2024-10-28 05:39:30|200062.1|199937.1|200062.8|199937.8|200062.8|199937.8|200062.1|199937.1|3
1730093980000|2024-10-28 05:39:40|200062.3|199937.3|200098.6|199973.6|200101.3|200020.5|200062.3|199937.3|14
1730093990000|2024-10-28 05:39:50|200098.1|199973.1|200095.5|199970.5|200098.6|199973.6|200095.2|199970.2|9
1730094000000|2024-10-28 05:40:00|200095|199970|200099|199974|200102.8|199977.8|200095|199970|15
1730094010000|2024-10-28 05:40:10|200101.6|199976.6|200101.3|199976.3|200101.7|199976.7|200100.3|199975.3|9
1730094020000|2024-10-28 05:40:20|200101.2|199976.2|200110.5|199985.5|200126.3|200001.3|200101.2|199976.2|12
1730094030000|2024-10-28 05:40:30|200107.8|199982.8|200107.1|199982.1|200125.2|200000.2|200104.6|199979.6|13
1730094040000|2024-10-28 05:40:40|200125.2|200000.2|200124.3|199999.3|200128|200003|200124.3|199999.3|7
1730094050000|2024-10-28 05:40:50|200123.9|199998.9|200123.7|199998.7|200123.9|199998.9|200123.7|199998.7|2
1730094060000|2024-10-28 05:41:00|200123.4|199998.4|200140.9|200015.9|200147.6|200022.6|200123.4|199998.4|16
1730094070000|2024-10-28 05:41:10|200143|200018|200144.9|200019.9|200151.5|200026.5|200143|200018|9
1730094090000|2024-10-28 05:41:30|200145.3|200020.3|200144.8|200019.8|200145.3|200020.3|200144.8|200019.8|2
1730094100000|2024-10-28 05:41:40|200178|199998|200178|199998|200178|199998|200178|199998|1
1730094110000|2024-10-28 05:41:50|200146.3|200021.3|200146.6|200021.6|200157.1|200032.1|200144.7|200011|20
1730094120000|2024-10-28 05:42:00|200145.1|200020.1|200149.4|200024.4|200159.9|200034.9|200139.5|200014.5|30
1730094130000|2024-10-28 05:42:10|200151.5|200026.5|200157.5|200032.5|200160|200035|200148.4|200023.4|29
1730094140000|2024-10-28 05:42:20|200150.4|200025.4|200150.6|200025.6|200157|200032|200148.7|200023.7|8
1730094150000|2024-10-28 05:42:30|200150.8|200025.8|200148.6|200023.6|200155|200030|200147|200022|11
1730094160000|2024-10-28 05:42:40|200148.7|200023.7|200145.9|200020.9|200148.7|200023.7|200145.9|200020.9|4
1730094170000|2024-10-28 05:42:50|200145.4|200020.4|200146.3|200021.3|200146.3|200021.3|200145.4|200020.4|3
1730094180000|2024-10-28 05:43:00|200145.7|200020.7|200146.1|200021.1|200146.6|200021.6|200145.7|200020.7|4
1730094190000|2024-10-28 05:43:10|200145.7|200020.7|200134.7|200009.7|200145.9|200020.9|200134.2|200009.2|7
1730094200000|2024-10-28 05:43:20|200134.3|200009.3|200134.1|200009.1|200134.7|200009.7|200132.1|200007.1|12
1730094210000|2024-10-28 05:43:30|200133.8|200008.8|200133.6|200008.6|200133.8|200008.8|200133.6|200008.6|2
1730094220000|2024-10-28 05:43:40|200133.3|200008.3|200132.6|200007.6|200133.7|200008.7|200132.6|200007.6|6
1730094230000|2024-10-28 05:43:50|200188|199967|200132.2|200007.2|200188|200007.3|200131.3|199967|4
1730094240000|2024-10-28 05:44:00|200134.2|200009.2|200134.2|200009.2|200134.2|200009.2|200133.7|200008.7|3
1730094250000|2024-10-28 05:44:10|200133.7|200008.7|200135.2|200010.2|200135.2|200010.2|200133.7|200008.7|2
1730094260000|2024-10-28 05:44:20|200135.5|200010.5|200135|200010|200135.5|200010.5|200135|200010|2
1730094270000|2024-10-28 05:44:30|200193|199972|200063.8|200013.8|200193|200013.8|200062.4|199972|3
1730094280000|2024-10-28 05:44:40|200065.3|200015.3|200121.4|199996.4|200121.4|200015.7|200065.3|199978|10
1730094290000|2024-10-28 05:44:50|200121|199996|200120.4|199995.4|200126.5|200001.5|200120.4|199995.4|3
1730094300000|2024-10-28 05:45:00|200117.4|199992.4|200120.3|199995.3|200123.6|199998.6|200116|199991|9
1730094310000|2024-10-28 05:45:10|200118.7|199993.7|200114.1|199989.1|200118.7|199993.7|200114.1|199989.1|16
1730094320000|2024-10-28 05:45:20|200116.4|199991.4|200121.9|199996.9|200126.9|200001.9|200114.7|199989.7|7
1730094330000|2024-10-28 05:45:30|200118.8|199993.8|200117.8|199992.8|200123.1|199998.1|200116|199991|12
1730094340000|2024-10-28 05:45:40|200115.7|199990.7|200117.8|199992.8|200122.2|199997.2|200114.2|199989.2|10
1730094350000|2024-10-28 05:45:50|200117.3|199992.3|200116.1|199991.1|200117.8|199992.8|200113.7|199988.7|10
1730094360000|2024-10-28 05:46:00|200116.6|199991.6|200128.8|200003.8|200131.3|200006.3|200116.6|199991.6|18
1730094370000|2024-10-28 05:46:10|200129.1|200004.1|200131.4|200006.4|200131.4|200006.4|200126.2|200001.2|11
1730094380000|2024-10-28 05:46:20|200131.8|200006.8|200131.8|200006.8|200131.8|200006.8|200131.8|200006.8|1
1730094400000|2024-10-28 05:46:40|200129.2|200004.2|200132.1|200007.1|200132.4|200007.4|200129.2|200004.2|3
1730094410000|2024-10-28 05:46:50|200131.1|200006.1|200130.6|200005.6|200131.1|200006.1|200130.6|200005.6|2
1730094430000|2024-10-28 05:47:10|200131|200006|200129.1|200004.1|200131|200006|200129.1|200004.1|2
1730094440000|2024-10-28 05:47:20|200126.8|200001.8|200109.5|199984.5|200126.8|200001.8|200100.6|199975.6|22
1730094450000|2024-10-28 05:47:30|200116.4|199991.4|200118.2|199993.2|200120.2|199995.2|200114.2|199989.2|10
1730094470000|2024-10-28 05:47:50|200116.1|199991.1|200122.7|199997.7|200122.7|199997.7|200111|199986|21
1730094480000|2024-10-28 05:48:00|200117.7|199992.7|200114.9|199989.9|200121.4|199996.4|200114.2|199989.2|11
1730094490000|2024-10-28 05:48:10|200114.5|199989.5|200114.7|199989.7|200115.1|199990.1|200114.5|199989.5|3
1730094500000|2024-10-28 05:48:20|200114.6|199989.6|200114.6|199989.6|200114.6|199989.6|200114.6|199989.6|1
1730094510000|2024-10-28 05:48:30|200168|199947|200168|199947|200168|199947|200168|199947|1
1730094520000|2024-10-28 05:48:40|200169|199948|200168|199948|200169|199948|200168|199948|2
1730094530000|2024-10-28 05:48:50|200170|199949|200114.6|199989.6|200170|199989.6|200114.6|199948|3
1730094540000|2024-10-28 05:49:00|200114.3|199989.3|200114.4|199989.4|200114.4|199989.4|200114.3|199989.3|2
1730094550000|2024-10-28 05:49:10|200114.8|199989.8|200114.6|199989.6|200115.1|199990.1|200114.6|199989.6|3
1730094560000|2024-10-28 05:49:20|200114.1|199989.1|200102.9|199977.9|200114.1|199989.1|200087.8|199962.8|9
1730094570000|2024-10-28 05:49:30|200102.4|199977.4|200106.2|199981.2|200106.2|199981.2|200102.4|199977.4|5
1730094580000|2024-10-28 05:49:40|200105.9|199980.9|200103.9|199978.9|200105.9|199980.9|200097.5|199972.5|11
1730094590000|2024-10-28 05:49:50|200109|199984|200108.4|199983.4|200114.3|199989.3|200101.5|199976.5|16
1730094600000|2024-10-28 05:50:00|200108.3|199983.3|200109.7|199984.7|200118.7|199993.7|200104.1|199979.1|28
1730094610000|2024-10-28 05:50:10|200109.6|199984.6|200118.8|199993.8|200121.6|199996.6|200106.4|199981.4|22
1730094620000|2024-10-28 05:50:20|200113.9|199988.9|200107.3|199982.3|200121.6|199996.6|200102.7|199977.7|29
1730094630000|2024-10-28 05:50:30|200107.2|199982.2|200096.1|199971.1|200107.2|199982.2|200095.4|199970.4|4
1730094640000|2024-10-28 05:50:40|200095.9|199970.9|200096|199971|200102.3|199977.3|200095.5|199970.5|9
1730094660000|2024-10-28 05:51:00|200096.3|199971.3|200096.3|199971.3|200096.3|199971.3|200095.8|199970.8|3
1730094670000|2024-10-28 05:51:10|200098.4|199973.4|200096.6|199971.6|200100.6|199975.6|200096.4|199971.4|10
1730094680000|2024-10-28 05:51:20|200098.6|199973.6|200102.7|199977.7|200104.7|199979.7|200098.6|199973.6|9
1730094690000|2024-10-28 05:51:30|200102.6|199977.6|200097.9|199972.9|200102.6|199977.6|200097.9|199972.9|8
1730094700000|2024-10-28 05:51:40|200098.4|199973.4|200108|199983|200108|199983|200098.4|199973.4|13
1730094710000|2024-10-28 05:51:50|200104.6|199979.6|200113.8|199988.8|200122.4|199997.4|200104.3|199979.3|33
1730094720000|2024-10-28 05:52:00|200114.3|199989.3|200135.3|199956|200137|199997.7|200107.5|199956|25
1730094730000|2024-10-28 05:52:10|200132.3|199953|200127.4|199979.9|200135.3|199997.7|200113.1|199953|15
1730094740000|2024-10-28 05:52:20|200126.7|199979.6|200130.4|199996|200134.6|199996|200106.6|199979.6|12
1730094750000|2024-10-28 05:52:30|200131.4|199996.7|200132.1|199997|200132.1|199997|200131.4|199996.7|2
1730094760000|2024-10-28 05:52:40|200131.1|199996.3|200130.4|199995.7|200131.4|199996.3|200130.4|199995.7|3
1730094770000|2024-10-28 05:52:50|200130.7|199996|200122.3|199997.3|200132.1|199999.5|200118.6|199991.1|18
1730094780000|2024-10-28 05:53:00|200120.6|199995.6|200119.5|199994.5|200126.6|200001.6|200115.1|199990.1|8
1730094800000|2024-10-28 05:53:20|200119.7|199994.7|200120.4|199995.4|200120.4|199995.4|200119.7|199994.7|5
1730094810000|2024-10-28 05:53:30|200120.1|199995.1|200166|199957|200166|199995.1|200120.1|199957|2
1730094830000|2024-10-28 05:53:50|200120.6|199995.6|200124.1|199999.1|200128.7|200003.7|200116|199991|6
1730094840000|2024-10-28 05:54:00|200120.5|199995.5|200121.1|199996.1|200121.6|199996.6|200115.8|199990.8|8
1730094850000|2024-10-28 05:54:10|200121.4|199996.4|200121.1|199996.1|200121.7|199996.7|200121.1|199996.1|4
1730094860000|2024-10-28 05:54:20|200121.3|199996.3|200121.6|199996.6|200121.6|199996.6|200121.3|199996.3|2
1730094870000|2024-10-28 05:54:30|200119.4|199994.4|200119.4|199994.4|200119.4|199994.4|200119.4|199994.4|1
1730094880000|2024-10-28 05:54:40|200119|199994|200118.4|199993.4|200119|199994|200118|199993|4
1730094890000|2024-10-28 05:54:50|200118.7|199993.7|200118.4|199993.4|200118.7|199993.7|200118.4|199993.4|2
1730094900000|2024-10-28 05:55:00|200118|199993|200112.7|199987.7|200118|199993|200103.5|199978.5|17
1730094910000|2024-10-28 05:55:10|200108.3|199983.3|200113.8|199988.8|200117.6|199992.6|200106.3|199981.3|18
1730094920000|2024-10-28 05:55:20|200110|199985|200114.7|199989.7|200121.5|199996.5|200109.1|199984.1|13
1730094930000|2024-10-28 05:55:30|200113.1|199988.1|200113.6|199988.6|200121.1|199996.1|200110.7|199985.7|26
1730094940000|2024-10-28 05:55:40|200118.1|199993.1|200125.1|200000.1|200125.1|200000.1|200114.5|199989.5|24
1730094950000|2024-10-28 05:55:50|200122.2|199997.2|200125|200000|200130.1|200005.1|200114.3|199989.3|21
1730094960000|2024-10-28 05:56:00|200125.5|200000.5|200124.5|199999.5|200129.5|200004.5|200119.7|199994.7|26
1730094970000|2024-10-28 05:56:10|200129.5|200004.5|200125.5|200000.5|200130.6|200005.6|200125.3|200000.3|12
1730094980000|2024-10-28 05:56:20|200124.8|199999.8|200127.5|200002.5|200127.5|200002.5|200124.8|199999.8|3
1730094990000|2024-10-28 05:56:30|200126.9|200001.9|200123.9|199998.9|200128.3|200003.3|200122.9|199997.9|10
1730095000000|2024-10-28 05:56:40|200122.5|199997.5|200128.3|200003.3|200131.3|200006.3|200122.5|199997.5|8
1730095010000|2024-10-28 05:56:50|200128.9|200003.9|200128.6|200003.6|200128.9|200003.9|200127.8|200002.8|6
1730095030000|2024-10-28 05:57:10|200172|199977|200173|199978|200173|199978|200171|199977|3
1730095040000|2024-10-28 05:57:20|200174|199979|200131|200006|200174|200010.9|200130.5|199979|13
1730095050000|2024-10-28 05:57:30|200131.4|200006.4|200126.5|200001.5|200134|200009|200126.5|200001.5|11
1730095060000|2024-10-28 05:57:40|200122.5|199997.5|200127.2|200002.2|200130|200005|200117|199992|17
1730095070000|2024-10-28 05:57:50|200127.9|200002.9|200127.3|200002.3|200127.9|200002.9|200127.3|200002.3|2
1730095080000|2024-10-28 05:58:00|200125.1|200000.1|200124|199999|200127|200002|200118.5|199993.5|22
1730095090000|2024-10-28 05:58:10|200128|200003|200139|199981.3|200139.7|200005.1|200119.5|199981.3|30
1730095100000|2024-10-28 05:58:20|200140.3|199982.7|200127.1|200002.1|200141|200003.4|200122.8|199981.3|13
1730095110000|2024-10-28 05:58:30|200126.5|200001.5|200126.5|200001.5|200126.5|200001.5|200126.5|200001.5|1
1730095120000|2024-10-28 05:58:40|200126.9|200001.9|200126.1|200001.1|200126.9|200001.9|200126.1|200001.1|2
1730095130000|2024-10-28 05:58:50|200126.2|200001.2|200120.4|199995.4|200163|200001.2|200120.4|199968|4
1730095140000|2024-10-28 05:59:00|200122.2|199997.2|200125.9|200000.9|200126.1|200001.1|200117.8|199992.8|8
1730095150000|2024-10-28 05:59:10|200125.4|200000.4|200125.6|200000.6|200125.6|200000.6|200125.4|200000.4|2
1730095160000|2024-10-28 05:59:20|200121.8|199996.8|200124|199999|200128.7|200003.7|200120|199995|9
1730095170000|2024-10-28 05:59:30|200124.4|199999.4|200128.9|200003.9|200129.1|200004.1|200124.4|199999.4|5
1730095180000|2024-10-28 05:59:40|200129.4|200004.4|200122|199997|200129.4|200004.4|200122|199997|5
1730095190000|2024-10-28 05:59:50|200122.6|199997.6|200122.2|199997.2|200122.6|199997.6|200122|199997|3
1730095200000|2024-10-28 06:00:00|200119.2|199994.2|200071.5|199946.5|200142.7|200002.3|200060.1|199935.1|39
1730095210000|2024-10-28 06:00:10|200066.8|199941.8|200065.3|199940.3|200075.6|199950.6|200062.3|199937.3|31
1730095220000|2024-10-28 06:00:20|200064.9|199939.9|200088.5|199963.5|200089.3|199964.3|200064.7|199939.7|13
1730095230000|2024-10-28 06:00:30|200086.1|199961.1|200094.8|199969.8|200094.8|199969.8|200077.5|199952.5|16
1730095240000|2024-10-28 06:00:40|200095.2|199970.2|200090.2|199965.2|200096.9|199971.9|200066.5|199941.5|12
1730095250000|2024-10-28 06:00:50|200145.3|199976|200081|199919.7|200147.9|199977.5|200078.7|199916.2|22
1730095260000|2024-10-28 06:01:00|200078.1|199916.7|200086.4|199961.4|200093.1|199968.1|200075.9|199914.1|13
1730095270000|2024-10-28 06:01:10|200085.7|199960.7|200086.1|199961.1|200086.1|199961.1|200085.7|199960.7|4
1730095280000|2024-10-28 06:01:20|200085.9|199960.9|200087|199962|200090.5|199965.5|200085.9|199960.9|4
1730095290000|2024-10-28 06:01:30|200086.4|199961.4|200087.4|199962.4|200088.4|199963.4|200086.4|199961.4|5
1730095300000|2024-10-28 06:01:40|200087.9|199962.9|200087.9|199962.9|200087.9|199962.9|200087.5|199962.5|3
1730095310000|2024-10-28 06:01:50|200089.9|199964.9|200134|199929|200137|199965.4|200089.9|199929|8
1730095320000|2024-10-28 06:02:00|200135|199930|200133|199928|200137|199931|200133|199928|5
1730095330000|2024-10-28 06:02:10|200134|199929|200090|199965|200134|199965|200084.3|199927|5
1730095340000|2024-10-28 06:02:20|200086.3|199961.3|200085.3|199960.3|200086.3|199961.3|200085|199960|8
1730095350000|2024-10-28 06:02:30|200085.6|199960.6|200084.8|199959.8|200086.3|199961.3|200084.8|199959.8|4
1730095360000|2024-10-28 06:02:40|200085.3|199960.3|200085.6|199960.6|200085.6|199960.6|200085.3|199960.3|2
1730095370000|2024-10-28 06:02:50|200082.8|199957.8|200086.8|199961.8|200086.8|199961.8|200080.6|199955.6|10
1730095380000|2024-10-28 06:03:00|200084.5|199959.5|200075.5|199950.5|200084.5|199959.5|200074|199949|11
1730095390000|2024-10-28 06:03:10|200075|199950|200047.3|199922.3|200075|199950|200045.8|199920.8|3
1730095400000|2024-10-28 06:03:20|200051.3|199926.3|200025.1|199900.1|200051.3|199926.3|200021.6|199896.6|12
1730095410000|2024-10-28 06:03:30|200023.8|199898.8|200035.2|199910.2|200036.2|199911.2|200023.8|199898.8|11
1730095420000|2024-10-28 06:03:40|200035.7|199910.7|200039.4|199914.4|200043.5|199918.5|200033.3|199908.3|10
1730095430000|2024-10-28 06:03:50|200036.1|199911.1|200033|199908|200037.7|199912.7|200033|199908|10
1730095440000|2024-10-28 06:04:00|200040.1|199915.1|200029.2|199904.2|200040.1|199915.1|200023.4|199898.4|10
1730095450000|2024-10-28 06:04:10|200030.4|199905.4|200024.7|199899.7|200030.5|199905.5|200024.7|199899.7|6
1730095460000|2024-10-28 06:04:20|200027.7|199902.7|200038.9|199913.9|200038.9|199913.9|200022.3|199897.3|13
1730095470000|2024-10-28 06:04:30|200038.7|199913.7|200039.4|199914.4|200039.4|199914.4|200038.7|199913.7|3
1730095480000|2024-10-28 06:04:40|200035.3|199910.3|200029.7|199904.7|200035.3|199910.3|200024.4|199899.4|15
1730095490000|2024-10-28 06:04:50|200033.1|199908.1|200014.4|199889.4|200033.1|199908.1|200011.5|199886.5|18
1730095500000|2024-10-28 06:05:00|200017.5|199892.5|200006|199881|200017.5|199892.5|199989.4|199864.4|15
1730095510000|2024-10-28 06:05:10|200004.6|199879.6|200008.1|199883.1|200008.1|199883.1|200003.6|199878.6|12
1730095520000|2024-10-28 06:05:20|200005.4|199880.4|199993.4|199868.4|200005.4|199880.4|199993.4|199868.4|11
1730095530000|2024-10-28 06:05:30|199993.9|199868.9|199994.1|199869.1|199994.1|199869.1|199993.6|199868.6|4
1730095540000|2024-10-28 06:05:40|199994.4|199869.4|199994.4|199869.4|199994.4|199869.4|199994.4|199869.4|1
1730095550000|2024-10-28 06:05:50|200040|199826|200042|199827|200042|199827|200040|199826|2
1730095560000|2024-10-28 06:06:00|199999.2|199874.2|199999.8|199874.8|200003.2|199878.2|199999.2|199874.2|5
1730095570000|2024-10-28 06:06:10|199999.6|199874.6|200001.9|199876.9|200012|199887|199994.8|199869.8|18
1730095580000|2024-10-28 06:06:20|200002.3|199877.3|200002.3|199877.3|200002.3|199877.3|200002.3|199877.3|1
1730095590000|2024-10-28 06:06:30|200001.8|199876.8|200002.3|199877.3|200006.1|199881.1|199993.7|199868.7|20
1730095600000|2024-10-28 06:06:40|200002.8|199877.8|200008.8|199883.8|200008.8|199883.8|199995.6|199870.6|11
1730095610000|2024-10-28 06:06:50|200008.3|199883.3|200002.8|199877.8|200008.3|199883.3|200000.9|199875.9|10
1730095620000|2024-10-28 06:07:00|200003.6|199878.6|200000.3|199875.3|200004|199879|199994.4|199869.4|12
1730095630000|2024-10-28 06:07:10|199997.4|199872.4|199991.5|199866.5|200000.6|199875.6|199991|199866|18
1730095640000|2024-10-28 06:07:20|199991.8|199866.8|199997.8|199872.8|199997.8|199872.8|199991.6|199866.6|5
1730095650000|2024-10-28 06:07:30|199995.2|199870.2|199996.7|199871.7|200000.1|199875.1|199994|199869|17
1730095660000|2024-10-28 06:07:40|199996.5|199871.5|199996.7|199871.7|199996.7|199871.7|199996.5|199871.5|4
1730095670000|2024-10-28 06:07:50|199996.5|199871.5|200005.9|199880.9|200008.3|199883.3|199996.2|199871.2|7
1730095680000|2024-10-28 06:08:00|200005.4|199880.4|200007.3|199882.3|200011.2|199886.2|200003.6|199878.6|14
1730095690000|2024-10-28 06:08:10|200007.6|199882.6|200009|199884|200009|199884|200007.6|199882.6|6
1730095700000|2024-10-28 06:08:20|200008.8|199883.8|200006.3|199881.3|200008.8|199883.8|200002.4|199877.4|6
1730095710000|2024-10-28 06:08:30|200005.9|199880.9|200005.5|199880.5|200005.9|199880.9|200004.6|199879.6|3
1730095720000|2024-10-28 06:08:40|200009.4|199884.4|200008.8|199883.8|200010.5|199885.5|200007|199882|7
1730095730000|2024-10-28 06:08:50|200008|199883|200009.1|199884.1|200010.5|199885.5|200007.7|199882.7|7
1730095740000|2024-10-28 06:09:00|200008.8|199883.8|200007.7|199882.7|200012|199887|200007.7|199882.7|8
1730095750000|2024-10-28 06:09:10|200007.9|199882.9|200007.7|199882.7|200008|199883|200007.7|199882.7|3
1730095760000|2024-10-28 06:09:20|200007.2|199882.2|200009.9|199884.9|200009.9|199884.9|200007.2|199882.2|4
1730095770000|2024-10-28 06:09:30|200010.2|199885.2|200012.2|199887.2|200012.2|199887.2|200010.2|199885.2|7
1730095780000|2024-10-28 06:09:40|200011.9|199886.9|200010.5|199885.5|200012|199887|200010.5|199885.5|6
1730095790000|2024-10-28 06:09:50|200011|199886|200009.8|199884.8|200011|199886|200009.1|199884.1|4
1730095800000|2024-10-28 06:10:00|200007|199882|200008.3|199883.3|200008.3|199883.3|200005|199880|7
1730095810000|2024-10-28 06:10:10|200008.4|199883.4|200005|199880|200008.4|199883.4|200005|199880|7
1730095820000|2024-10-28 06:10:20|200004.4|199879.4|200011.4|199886.4|200012.1|199887.1|200004.1|199879.1|14
1730095830000|2024-10-28 06:10:30|200008.1|199883.1|200010|199885|200012.6|199887.6|200007.8|199882.8|21
1730095840000|2024-10-28 06:10:40|200009.7|199884.7|200005|199880|200010.6|199885.6|200002.4|199877.4|14
1730095850000|2024-10-28 06:10:50|200008.6|199883.6|200009.1|199884.1|200011.8|199886.8|200004.5|199879.5|22
1730095860000|2024-10-28 06:11:00|200008.6|199883.6|199985.7|199860.7|200010.8|199885.8|199976.9|199851.9|15
1730095870000|2024-10-28 06:11:10|199985.8|199860.8|199980.5|199855.5|199985.8|199860.8|199976.9|199851.9|5
1730095880000|2024-10-28 06:11:20|199980.2|199855.2|199983.1|199858.1|199983.1|199858.1|199976.7|199851.7|9
1730095890000|2024-10-28 06:11:30|199975.2|199850.2|199974.3|199849.3|199975.2|199850.2|199971|199846|17
1730095900000|2024-10-28 06:11:40|199971.5|199846.5|199973.7|199848.7|199975.9|199850.9|199970.3|199845.3|9
1730095910000|2024-10-28 06:11:50|199973.9|199848.9|199976.3|199851.3|199976.3|199851.3|199972.3|199847.3|10
1730095920000|2024-10-28 06:12:00|199976.6|199851.6|199974.4|199849.4|199976.6|199851.6|199972.2|199847.2|11
1730095930000|2024-10-28 06:12:10|199971.9|199846.9|199972.8|199847.8|199973.6|199848.6|199971.9|199846.9|7
1730095940000|2024-10-28 06:12:20|199973.3|199848.3|199971.4|199846.4|199973.3|199848.3|199971.1|199846.1|5
1730095950000|2024-10-28 06:12:30|199972.6|199847.6|199973.1|199848.1|199973.1|199848.1|199972|199847|9
1730095960000|2024-10-28 06:12:40|199972.8|199847.8|199973|199848|199973.1|199848.1|199972.6|199847.6|5
1730095970000|2024-10-28 06:12:50|199973.6|199848.6|199972.4|199847.4|199976.2|199851.2|199970.8|199845.8|14
1730095980000|2024-10-28 06:13:00|199972|199847|199954|199829|199972|199847|199933.4|199808.4|26
1730095990000|2024-10-28 06:13:10|199954.8|199829.8|199953.8|199828.8|199958.7|199833.7|199948.9|199823.9|14
1730096000000|2024-10-28 06:13:20|199953.5|199828.5|199952.8|199827.8|199955.9|199830.9|199951.5|199826.5|16
1730096010000|2024-10-28 06:13:30|199957|199832|199957.6|199832.6|199957.6|199832.6|199954.7|199829.7|7
1730096020000|2024-10-28 06:13:40|199957.1|199832.1|199957|199832|199957.6|199832.6|199957|199832|4
1730096030000|2024-10-28 06:13:50|199956.8|199831.8|199957.3|199832.3|199957.3|199832.3|199956.8|199831.8|3
1730096040000|2024-10-28 06:14:00|199998|199793|199922.4|199797.4|199998|199832.2|199922.4|199793|8
1730096050000|2024-10-28 06:14:10|199939.4|199814.4|199932.8|199807.8|199940.4|199815.4|199930.8|199805.8|19
1730096060000|2024-10-28 06:14:20|199933|199808|199963.5|199838.5|199963.5|199838.5|199933|199808|27
1730096070000|2024-10-28 06:14:30|199960.1|199835.1|199964.6|199839.6|199964.6|199839.6|199957.1|199832.1|21
1730096080000|2024-10-28 06:14:40|199965.6|199840.6|199934.6|199809.6|199967.2|199842.2|199931.9|199806.9|19
1730096090000|2024-10-28 06:14:50|199936.7|199811.7|199936.9|199811.9|199940.8|199815.8|199935|199810|29
1730096100000|2024-10-28 06:15:00|199941|199816|199933.8|199808.8|199944.7|199819.7|199933.3|199808.3|20
1730096110000|2024-10-28 06:15:10|199934|199809|199936.7|199807.3|199938.7|199812|199933.3|199806.9|16
1730096120000|2024-10-28 06:15:20|199935.7|199806.6|199936.7|199807.6|199938.1|199808.6|199935.7|199806.6|20
1730096130000|2024-10-28 06:15:30|199937.4|199807.9|199936.4|199806.9|199937.4|199807.9|199936.1|199806.9|12
1730096140000|2024-10-28 06:15:40|199936.7|199807.3|199958|199784|199960|199807.9|199936.7|199783|9
1730096150000|2024-10-28 06:15:50|199961|199786|199960|199785|199964|199789|199958|199784|13
1730096160000|2024-10-28 06:16:00|199958|199784|199937.9|199808.4|199962|199808.4|199937.2|199783|16
1730096170000|2024-10-28 06:16:10|199937.5|199808.1|199938.2|199808.7|199938.5|199809.4|199936.9|199807.7|17
1730096180000|2024-10-28 06:16:20|199937.9|199808.4|199975|199850|199978.5|199853.5|199937.9|199808.4|24
1730096190000|2024-10-28 06:16:30|199979.4|199854.4|199963.7|199838.7|199979.4|199854.4|199963.7|199838.7|23
1730096200000|2024-10-28 06:16:40|199963.9|199838.9|199964.1|199839.1|199967.2|199842.2|199963.5|199838.5|6
1730096210000|2024-10-28 06:16:50|199964.3|199839.3|199964.5|199839.5|199964.5|199839.5|199964|199839|3
1730096220000|2024-10-28 06:17:00|199959.7|199834.7|199962.1|199837.1|199967.6|199842.6|199958.1|199833.1|11
1730096230000|2024-10-28 06:17:10|199962.6|199837.6|199960.1|199835.1|199966.7|199841.7|199958.9|199833.9|8
1730096240000|2024-10-28 06:17:20|199964.3|199839.3|199964.7|199839.7|199965|199840|199960.7|199835.7|5
1730096250000|2024-10-28 06:17:30|199964.8|199839.8|199963.7|199838.7|199969.3|199844.3|199958|199833|13
1730096260000|2024-10-28 06:17:40|199963.6|199838.6|199963.5|199838.5|199965.5|199840.5|199961.4|199836.4|9
1730096270000|2024-10-28 06:17:50|199966.2|199841.2|199949.4|199824.4|199968.5|199843.5|199946.9|199821.9|16
1730096280000|2024-10-28 06:18:00|199956|199831|199959.1|199834.1|199965.9|199840.9|199956|199831|14
1730096290000|2024-10-28 06:18:10|199958.9|199833.9|199972.3|199847.3|199972.3|199847.3|199958.9|199833.9|11
1730096300000|2024-10-28 06:18:20|199972.6|199847.6|199976.8|199851.8|199977.5|199852.5|199972.3|199847.3|8
1730096310000|2024-10-28 06:18:30|199977.3|199852.3|199971.8|199846.8|199977.3|199852.3|199971.1|199846.1|9
1730096320000|2024-10-28 06:18:40|199974.7|199849.7|199969.6|199844.6|199974.7|199849.7|199969.6|199844.6|15
1730096330000|2024-10-28 06:18:50|199972.7|199847.7|199972.4|199847.4|199980.9|199855.9|199969.4|199844.4|20
1730096340000|2024-10-28 06:19:00|199972.2|199847.2|199978.5|199853.5|199978.5|199853.5|199972.2|199847.2|6
1730096350000|2024-10-28 06:19:10|199984.6|199859.6|199996.3|199871.3|199996.3|199871.3|199984.3|199859.3|16
1730096360000|2024-10-28 06:19:20|199995.9|199870.9|200013.7|199888.7|200014.6|199889.6|199995.9|199870.9|10
1730096370000|2024-10-28 06:19:30|200014.1|199889.1|200013.4|199888.4|200014.4|199889.4|200013.4|199888.4|4
1730096380000|2024-10-28 06:19:40|200013.9|199888.9|200013.9|199888.9|200013.9|199888.9|200013.9|199888.9|1
1730096390000|2024-10-28 06:19:50|200007.6|199882.6|200016.6|199891.6|200016.6|199891.6|200007.6|199882.6|5
1730096400000|2024-10-28 06:20:00|200014.4|199889.4|200027.4|199902.4|200033.6|199908.6|200001.6|199876.6|25
1730096410000|2024-10-28 06:20:10|200027.9|199902.9|200027.1|199902.1|200027.9|199902.9|200026.9|199901.9|4
1730096420000|2024-10-28 06:20:20|200026.6|199901.6|200026.4|199901.4|200026.7|199901.7|200026.4|199901.4|3
1730096430000|2024-10-28 06:20:30|200026.6|199901.6|200043.3|199918.3|200043.4|199918.4|200026.2|199901.2|11
1730096440000|2024-10-28 06:20:40|200040.5|199915.5|200040.3|199915.3|200041|199916|200040.3|199915.3|3
1730096450000|2024-10-28 06:20:50|200040|199915|200041.3|199916.3|200041.3|199916.3|200039.9|199914.9|8
1730096460000|2024-10-28 06:21:00|200034|199909|200042.7|199917.7|200042.7|199917.7|200034|199909|7
1730096470000|2024-10-28 06:21:10|200042.2|199917.2|200042.3|199917.3|200042.5|199917.5|200041.5|199916.5|5
1730096480000|2024-10-28 06:21:20|200044.8|199919.8|200042.9|199917.9|200044.8|199919.8|200035.3|199910.3|9
1730096490000|2024-10-28 06:21:30|200043.3|199918.3|200040.4|199915.4|200043.3|199918.3|200034.7|199909.7|6
1730096500000|2024-10-28 06:21:40|200040.6|199915.6|200037.2|199912.2|200042.7|199917.7|200035.3|199910.3|11
1730096510000|2024-10-28 06:21:50|200040.5|199915.5|200042|199917|200042|199917|200040.5|199915.5|4
1730096520000|2024-10-28 06:22:00|200041.9|199916.9|200056.3|199931.3|200059.2|199934.2|200041.9|199916.9|15
1730096530000|2024-10-28 06:22:10|200056.8|199931.8|200061.6|199936.6|200061.6|199936.6|200038.7|199913.7|12
1730096540000|2024-10-28 06:22:20|200061.2|199936.2|200057.7|199932.7|200061.2|199936.2|200054.3|199929.3|8
1730096550000|2024-10-28 06:22:30|200058.2|199933.2|200056.1|199931.1|200058.2|199933.2|200040.4|199915.4|5
1730096560000|2024-10-28 06:22:40|200055.3|199930.3|200055.3|199930.3|200055.3|199930.3|200054.9|199929.9|3
1730096570000|2024-10-28 06:22:50|200054.5|199929.5|200054.9|199929.9|200054.9|199929.9|200054.3|199929.3|5
1730096580000|2024-10-28 06:23:00|200104|199880|200104|199880|200104|199880|200104|199880|1
1730096590000|2024-10-28 06:23:10|200106|199881|200107|199882|200107|199882|200106|199881|2
1730096600000|2024-10-28 06:23:20|200105|199881|200037.3|199912.3|200107|199925|200029|199881|12
1730096610000|2024-10-28 06:23:30|200036.9|199911.9|200034.3|199909.3|200036.9|199911.9|200030.4|199905.4|9
1730096620000|2024-10-28 06:23:40|200034|199909|200031.2|199906.2|200039.8|199914.8|200029.2|199904.2|12
1730096630000|2024-10-28 06:23:50|200031.6|199906.6|200031.1|199906.1|200031.6|199906.6|200030.7|199905.7|6
1730096640000|2024-10-28 06:24:00|200035.5|199910.5|200031.2|199906.2|200035.5|199910.5|200026.6|199901.6|18
1730096650000|2024-10-28 06:24:10|200031.8|199906.8|200035.5|199910.5|200037|199912|200031.8|199906.8|13
1730096660000|2024-10-28 06:24:20|200032.3|199907.3|200036.5|199911.5|200036.7|199911.7|200032.3|199907.3|7
1730096670000|2024-10-28 06:24:30|200035.9|199910.9|200018.5|199893.5|200038|199913|200018.5|199893.5|12
1730096680000|2024-10-28 06:24:40|200025.4|199900.4|200026.2|199901.2|200026.6|199901.6|200024.4|199899.4|6
1730096690000|2024-10-28 06:24:50|200026.6|199901.6|200025.1|199900.1|200026.6|199901.6|200025.1|199900.1|3
1730096700000|2024-10-28 06:25:00|200027.9|199902.9|200026.9|199901.9|200032.9|199907.9|200025.9|199900.9|9
1730096710000|2024-10-28 06:25:10|200026.5|199901.5|200028|199903|200028|199903|200026.2|199901.2|5
1730096720000|2024-10-28 06:25:20|200027.2|199902.2|200038.4|199913.4|200042.3|199917.3|200027.2|199902.2|15
1730096730000|2024-10-28 06:25:30|200034.5|199909.5|200052.5|199927.5|200055.8|199930.8|200034.5|199909.5|17
1730096740000|2024-10-28 06:25:40|200055.7|199930.7|200049.2|199924.2|200055.7|199930.7|200045.6|199920.6|9
1730096750000|2024-10-28 06:25:50|200049.5|199924.5|200052.6|199927.6|200057.2|199932.2|200049.5|199924.5|20
1730096760000|2024-10-28 06:26:00|200055.2|199930.2|200056.9|199931.9|200061.7|199936.7|200053.4|199928.4|14
1730096770000|2024-10-28 06:26:10|200057.9|199932.9|200053.9|199928.9|200061.3|199936.3|200051.5|199926.5|20
1730096780000|2024-10-28 06:26:20|200054.5|199929.5|200061.3|199936.3|200061.9|199936.9|200050.4|199925.4|23
1730096790000|2024-10-28 06:26:30|200057.4|199932.4|200059.6|199934.6|200059.6|199934.6|200052.6|199927.6|10
1730096800000|2024-10-28 06:26:40|200056.4|199931.4|200058.6|199933.6|200060.8|199935.8|200055.1|199930.1|18
1730096810000|2024-10-28 06:26:50|200055|199930|200056.8|199931.8|200060.6|199935.6|200054.9|199929.9|19
1730096820000|2024-10-28 06:27:00|200062.1|199937.1|200056.1|199931.1|200062.1|199937.1|200055.6|199930.6|7
1730096830000|2024-10-28 06:27:10|200056.5|199931.5|200055.8|199930.8|200056.5|199931.5|200055.8|199930.8|3
1730096840000|2024-10-28 06:27:20|200056.8|199931.8|200061|199936|200061.3|199936.3|200054.9|199929.9|9
1730096850000|2024-10-28 06:27:30|200057.5|199932.5|200062.4|199937.4|200063.3|199938.3|200057.3|199932.3|15
1730096860000|2024-10-28 06:27:40|200060.2|199935.2|200057.6|199932.6|200063.1|199938.1|200057.3|199932.3|19
1730096870000|2024-10-28 06:27:50|200054.8|199929.8|200059.1|199934.1|200061.2|199936.2|200054.2|199929.2|20
1730096880000|2024-10-28 06:28:00|200059.4|199934.4|200053.9|199928.9|200069.9|199944.9|200048.9|199923.9|18
1730096890000|2024-10-28 06:28:10|200053.7|199928.7|200059.9|199934.9|200061.9|199936.9|200053.7|199928.7|12
1730096900000|2024-10-28 06:28:20|200056.6|199931.6|200059.4|199934.4|200060.5|199935.5|200055.7|199930.7|10
1730096910000|2024-10-28 06:28:30|200058.5|199933.5|200069.9|199944.9|200069.9|199944.9|200056|199931|20
1730096920000|2024-10-28 06:28:40|200078.4|199953.4|200073.9|199948.9|200078.4|199953.4|200065.6|199940.6|30
1730096930000|2024-10-28 06:28:50|200078.6|199953.6|200075.4|199950.4|200078.6|199953.6|200065.9|199940.9|24
1730096940000|2024-10-28 06:29:00|200075.3|199950.3|200089.8|199964.8|200095.5|199970.5|200072.1|199947.1|23
1730096950000|2024-10-28 06:29:10|200089.5|199964.5|200081.4|199956.4|200104.9|199979.9|200081.4|199956.4|19
1730096960000|2024-10-28 06:29:20|200073.1|199948.1|200090.8|199965.8|200093.8|199968.8|200069|199944|28
1730096970000|2024-10-28 06:29:30|200090.3|199965.3|200088.5|199963.5|200093.2|199968.2|200088.5|199963.5|10
1730096980000|2024-10-28 06:29:40|200089|199964|200089.5|199964.5|200093.3|199968.3|200088.7|199963.7|9
1730096990000|2024-10-28 06:29:50|200090.3|199965.3|200090.3|199965.3|200090.6|199965.6|200090.3|199965.3|3
1730097000000|2024-10-28 06:30:00|200090.8|199965.8|200074|199949|200090.8|199965.8|200074|199949|7
1730097010000|2024-10-28 06:30:10|200090.7|199965.7|200109.4|199984.4|200116.8|199991.8|200090.7|199965.7|10
1730097020000|2024-10-28 06:30:20|200109.2|199984.2|200110.5|199985.5|200113.2|199988.2|200109.2|199984.2|8
1730097030000|2024-10-28 06:30:30|200110.2|199985.2|200110.7|199985.7|200110.7|199985.7|200110.2|199985.2|2
1730097040000|2024-10-28 06:30:40|200110.2|199985.2|200106.1|199981.1|200110.2|199985.2|200105.8|199980.8|5
1730097050000|2024-10-28 06:30:50|200106.5|199981.5|200105.8|199980.8|200106.5|199981.5|200105.7|199980.7|5
1730097060000|2024-10-28 06:31:00|200108.1|199983.1|200107.3|199982.3|200108.1|199983.1|200105.1|199980.1|7
1730097070000|2024-10-28 06:31:10|200106.7|199981.7|200107.4|199982.4|200112.9|199987.9|200106.6|199981.6|7
1730097080000|2024-10-28 06:31:20|200107.7|199982.7|200107.4|199982.4|200107.7|199982.7|200106.9|199981.9|5
1730097090000|2024-10-28 06:31:30|200106.9|199981.9|200117.4|199992.4|200119.6|199994.6|200102.3|199977.3|13
1730097100000|2024-10-28 06:31:40|200118.3|199993.3|200121.2|199996.2|200121.5|199996.5|200118.3|199993.3|4
1730097110000|2024-10-28 06:31:50|200116.6|199991.6|200119|199994|200123.7|199998.7|200116.5|199991.5|18
1730097120000|2024-10-28 06:32:00|200119.1|199994.1|200119.3|199994.3|200119.8|199994.8|200119.1|199994.1|5
1730097130000|2024-10-28 06:32:10|200118.8|199993.8|200130.6|200005.6|200135|200010|200118.8|199993.8|25
1730097140000|2024-10-28 06:32:20|200129.9|200004.9|200131.7|200006.7|200136.2|200011.2|200127|200002|16
1730097150000|2024-10-28 06:32:30|200131.9|200006.9|200131.7|200006.7|200131.9|200006.9|200128.4|200003.4|9
1730097160000|2024-10-28 06:32:40|200131.2|200006.2|200130.3|200005.3|200134.1|200009.1|200116.9|199991.9|12
1730097170000|2024-10-28 06:32:50|200130.6|200005.6|200132.7|200007.7|200135.2|200010.2|200128.6|200003.6|9
1730097180000|2024-10-28 06:33:00|200129.8|200004.8|200129.2|200004.2|200133.4|200008.4|200129|200004|12
1730097190000|2024-10-28 06:33:10|200126.1|200001.1|200131.3|200006.3|200134.2|200009.2|200126.1|200001.1|15
1730097200000|2024-10-28 06:33:20|200130.6|200005.6|200132.3|200007.3|200132.3|200007.3|200130.6|200005.6|3
1730097210000|2024-10-28 06:33:30|200131.8|200006.8|200132.3|200007.3|200132.3|200007.3|200131.8|200006.8|2
1730097220000|2024-10-28 06:33:40|200128.6|200003.6|200131.5|200006.5|200139.4|200014.4|200128.6|200003.6|6
1730097230000|2024-10-28 06:33:50|200140.2|200015.2|200138.2|200013.2|200144.2|200019.2|200135.3|200010.3|11
1730097240000|2024-10-28 06:34:00|200138.1|200013.1|200137.9|200012.9|200138.1|200013.1|200137.9|200012.9|2
1730097250000|2024-10-28 06:34:10|200138.2|200013.2|200138.2|200013.2|200138.6|200013.6|200132.9|200007.9|13
1730097260000|2024-10-28 06:34:20|200138.5|200013.5|200137.3|200012.3|200138.5|200013.5|200137.3|200012.3|3
1730097270000|2024-10-28 06:34:30|200139.8|200014.8|200140.7|200015.7|200141.6|200016.6|200138.8|200013.8|6
1730097280000|2024-10-28 06:34:40|200138.4|200013.4|200141.6|200016.6|200141.6|200016.6|200135.4|200010.4|8
1730097290000|2024-10-28 06:34:50|200141.5|200016.5|200137.9|200012.9|200141.5|200016.5|200137.9|200012.9|8
1730097300000|2024-10-28 06:35:00|200137.5|200012.5|200114.7|199989.7|200139.6|200014.6|200114.7|199989.7|13
1730097310000|2024-10-28 06:35:10|200118.4|199993.4|200111.9|199986.9|200118.9|199993.9|200108.6|199983.6|16
1730097320000|2024-10-28 06:35:20|200111.8|199986.8|200117.4|199992.4|200117.4|199992.4|200111.2|199986.2|11
1730097330000|2024-10-28 06:35:30|200117.1|199992.1|200113.6|199988.6|200117.1|199992.1|200113.4|199988.4|5
1730097350000|2024-10-28 06:35:50|200113.1|199988.1|200112.7|199987.7|200113.2|199988.2|200112.7|199987.7|3
1730097360000|2024-10-28 06:36:00|200112.9|199987.9|200114.6|199989.6|200114.6|199989.6|200109.4|199984.4|6
1730097370000|2024-10-28 06:36:10|200114.7|199989.7|200112.9|199987.9|200115.8|199990.8|200112.9|199987.9|4
1730097380000|2024-10-28 06:36:20|200114.1|199989.1|200110.9|199985.9|200117.8|199992.8|200110.9|199985.9|14
1730097390000|2024-10-28 06:36:30|200110.7|199985.7|200146.9|200021.9|200150.7|200025.7|200110.7|199985.7|4
1730097400000|2024-10-28 06:36:40|200146.7|200021.7|200144.5|200019.5|200147.3|200022.3|200144.5|200019.5|7
1730097410000|2024-10-28 06:36:50|200144.1|200019.1|200144|200019|200144.3|200019.3|200143.9|200018.9|6
1730097420000|2024-10-28 06:37:00|200144.1|200019.1|200146|200021|200146.4|200021.4|200144.1|200019.1|3
1730097430000|2024-10-28 06:37:10|200146.3|200021.3|200140.9|200015.9|200146.3|200021.3|200140.9|200015.9|10
1730097440000|2024-10-28 06:37:20|200141.3|200016.3|200135|200010|200141.6|200016.6|200131.2|200006.2|17
1730097450000|2024-10-28 06:37:30|200134.6|200009.6|200135.2|200010.2|200135.6|200010.6|200134.6|200009.6|8
1730097460000|2024-10-28 06:37:40|200135.6|200010.6|200135.2|200010.2|200135.9|200010.9|200134.9|200009.9|6
1730097470000|2024-10-28 06:37:50|200137.6|200012.6|200157.4|200032.4|200165.1|200040.1|200137.6|200012.6|9
1730097480000|2024-10-28 06:38:00|200155.1|200030.1|200145.7|200020.7|200155.1|200030.1|200142.4|200017.4|14
1730097490000|2024-10-28 06:38:10|200145.4|200020.4|200145.4|200020.4|200145.4|200020.4|200145.4|200020.4|1
1730097500000|2024-10-28 06:38:20|200145.9|200020.9|200144.1|200019.1|200155.2|200030.2|200144.1|200019.1|12
1730097510000|2024-10-28 06:38:30|200143.6|200018.6|200144.1|200019.1|200150.1|200025.1|200142.2|200017.2|18
1730097520000|2024-10-28 06:38:40|200143.6|200018.6|200139.5|200014.5|200143.6|200018.6|200139.5|200014.5|3
1730097530000|2024-10-28 06:38:50|200139.8|200014.8|200139.8|200014.8|200139.8|200014.8|200139.3|200014.3|3
1730097540000|2024-10-28 06:39:00|200139.3|200014.3|200142.8|200017.8|200147.6|200022.6|200134.2|200009.2|11
1730097550000|2024-10-28 06:39:10|200140.9|200015.9|200137.5|200012.5|200140.9|200015.9|200135|200010|3
1730097560000|2024-10-28 06:39:20|200138.4|200013.4|200137|200012|200138.4|200013.4|200137|200012|2
1730097570000|2024-10-28 06:39:30|200137.4|200012.4|200137.7|200012.7|200137.8|200012.8|200130.8|200005.8|12
1730097580000|2024-10-28 06:39:40|200134|200009|200132.7|200007.7|200134|200009|200132.7|200007.7|2
1730097590000|2024-10-28 06:39:50|200133.2|200008.2|200133.2|200008.2|200133.2|200008.2|200133.2|200008.2|1
1730097600000|2024-10-28 06:40:00|200132.4|200007.4|200133.4|200008.4|200133.4|200008.4|200130.6|200005.6|5
1730097610000|2024-10-28 06:40:10|200133.7|200008.7|200129.8|200004.8|200133.7|200008.7|200129.4|200004.4|5
1730097620000|2024-10-28 06:40:20|200130.4|200005.4|200133.7|200008.7|200134.9|200009.9|200130.4|200005.4|7
1730097630000|2024-10-28 06:40:30|200133.4|200008.4|200133.2|200008.2|200134.6|200009.6|200133.2|200008.2|5
1730097640000|2024-10-28 06:40:40|200132.7|200007.7|200134.2|200009.2|200134.6|200009.6|200132.7|200007.7|5
1730097650000|2024-10-28 06:40:50|200134.6|200009.6|200134.8|200009.8|200135.3|200010.3|200134.6|200009.6|5
1730097660000|2024-10-28 06:41:00|200132.1|200007.1|200140|200015|200140.5|200015.5|200131.6|200006.6|18
1730097670000|2024-10-28 06:41:10|200140.5|200015.5|200138.2|200013.2|200140.5|200015.5|200138.2|200013.2|3
1730097680000|2024-10-28 06:41:20|200138.6|200013.6|200138.6|200013.6|200138.6|200013.6|200138|200013|3
1730097690000|2024-10-28 06:41:30|200138|200013|200132.2|200007.2|200138|200013|200132.2|200007.2|9
1730097700000|2024-10-28 06:41:40|200131.6|200006.6|200132.9|200007.9|200133.8|200008.8|200131.2|200006.2|5
1730097710000|2024-10-28 06:41:50|200133.4|200008.4|200133.4|200008.4|200133.4|200008.4|200133.4|200008.4|1
1730097720000|2024-10-28 06:42:00|200132.9|200007.9|200132.9|200007.9|200132.9|200007.9|200132.9|200007.9|1
1730097730000|2024-10-28 06:42:10|200134.4|200009.4|200132.2|200007.2|200137.6|200012.6|200132|200007|9
1730097740000|2024-10-28 06:42:20|200134.2|200009.2|200135.8|200010.8|200135.8|200010.8|200134.2|200009.2|4
1730097750000|2024-10-28 06:42:30|200138.6|200013.6|200139.3|200014.3|200139.3|200014.3|200138.6|200013.6|2
1730097770000|2024-10-28 06:42:50|200139|200014|200133.4|200008.4|200139.5|200014.5|200131.2|200006.2|6
1730097780000|2024-10-28 06:43:00|200133.6|200008.6|200136.9|200011.9|200139.5|200014.5|200133.6|200008.6|6
1730097790000|2024-10-28 06:43:10|200137.2|200012.2|200132.8|200007.8|200137.2|200012.2|200131.6|200006.6|6
1730097800000|2024-10-28 06:43:20|200132.4|200007.4|200132.5|200007.5|200132.8|200007.8|200132.3|200007.3|4
1730097810000|2024-10-28 06:43:30|200132.8|200007.8|200133.2|200008.2|200133.2|200008.2|200132.3|200007.3|4
1730097820000|2024-10-28 06:43:40|200132.8|200007.8|200132.2|200007.2|200132.8|200007.8|200123.8|199998.8|6
1730097830000|2024-10-28 06:43:50|200132.8|200007.8|200133.1|200008.1|200133.1|200008.1|200132.2|200007.2|4
1730097840000|2024-10-28 06:44:00|200133.4|200008.4|200133.1|200008.1|200133.4|200008.4|200132.6|200007.6|3
1730097850000|2024-10-28 06:44:10|200132.6|200007.6|200133.8|200008.8|200134.1|200009.1|200132.6|200007.6|4
1730097860000|2024-10-28 06:44:20|200153|199978|200137.1|200012.1|200156|200012.6|200128.9|199975|12
1730097870000|2024-10-28 06:44:30|200137.6|200012.6|200137.1|200012.1|200137.6|200012.6|200137.1|200012.1|4
1730097880000|2024-10-28 06:44:40|200138|200013|200137.6|200012.6|200138|200013|200137.4|200012.4|3
1730097890000|2024-10-28 06:44:50|200137.1|200012.1|200137.6|200012.6|200137.6|200012.6|200137.1|200012.1|2
1730097900000|2024-10-28 06:45:00|200135.3|200010.3|200131.4|200006.4|200135.3|200010.3|200128.7|200003.7|10
1730097910000|2024-10-28 06:45:10|200133.1|200008.1|200133.6|200008.6|200135.7|200010.7|200133|200008|4
1730097920000|2024-10-28 06:45:20|200133.1|200008.1|200131.8|200006.8|200133.1|200008.1|200131.8|200006.8|6
1730097930000|2024-10-28 06:45:30|200132.3|200007.3|200132.8|200007.8|200132.8|200007.8|200131.8|200006.8|5
1730097940000|2024-10-28 06:45:40|200156|199981|200134.5|200009.5|200156|200009.5|200133.3|199980|4
1730097950000|2024-10-28 06:45:50|200134.2|200009.2|200134.9|200009.9|200135.3|200010.3|200134.2|200009.2|4
1730097960000|2024-10-28 06:46:00|200134.5|200009.5|200135.7|200010.7|200135.7|200010.7|200134.5|200009.5|4
1730097970000|2024-10-28 06:46:10|200136|200011|200134.6|200009.6|200136|200011|200130.4|200005.4|5
1730097980000|2024-10-28 06:46:20|200136.2|200011.2|200135.2|200010.2|200136.2|200011.2|200135.2|200010.2|3
1730097990000|2024-10-28 06:46:30|200135|200010|200136.6|200011.6|200138.1|200013.1|200134.8|200009.8|5
1730098000000|2024-10-28 06:46:40|200137.1|200012.1|200134.1|200009.1|200137.1|200012.1|200131.8|200006.8|6
1730098010000|2024-10-28 06:46:50|200134.3|200009.3|200134.3|200009.3|200134.3|200009.3|200134.3|200009.3|1
1730098020000|2024-10-28 06:47:00|200134|200009|200111.5|199986.5|200134|200009|200109.5|199984.5|27
1730098030000|2024-10-28 06:47:10|200113.5|199988.5|200113.9|199988.9|200120.6|199995.6|200110.1|199985.1|18
1730098040000|2024-10-28 06:47:20|200113.7|199988.7|200095.2|199970.2|200117.4|199992.4|200091.7|199966.7|27
1730098050000|2024-10-28 06:47:30|200096.2|199971.2|200094.7|199969.7|200096.9|199971.9|200094.4|199969.4|14
1730098060000|2024-10-28 06:47:40|200092.6|199967.6|200096|199971|200096.5|199971.5|200092.6|199967.6|7
1730098070000|2024-10-28 06:47:50|200095.5|199970.5|200093.9|199968.9|200095.5|199970.5|200093.9|199968.9|2
1730098080000|2024-10-28 06:48:00|200094.1|199969.1|200094.6|199969.6|200094.9|199969.9|200093.7|199968.7|7
1730098090000|2024-10-28 06:48:10|200094.5|199969.5|200094.5|199969.5|200094.5|199969.5|200094.5|199969.5|1
1730098100000|2024-10-28 06:48:20|200094.6|199969.6|200061.8|199936.8|200097.9|199972.9|200056|199931|15
1730098110000|2024-10-28 06:48:30|200062.3|199937.3|200077.2|199952.2|200081.8|199956.8|200059.5|199934.5|13
1730098120000|2024-10-28 06:48:40|200077.5|199952.5|200077.1|199952.1|200081.2|199956.2|200059.9|199934.9|10
1730098130000|2024-10-28 06:48:50|200079.8|199954.8|200059.6|199934.6|200079.8|199954.8|200059.6|199934.6|11
1730098140000|2024-10-28 06:49:00|200061.3|199936.3|200062.7|199937.7|200062.7|199937.7|200059.5|199934.5|10
1730098150000|2024-10-28 06:49:10|200062.6|199937.6|200062.5|199937.5|200062.6|199937.6|200059.9|199934.9|6
1730098160000|2024-10-28 06:49:20|200060.8|199935.8|200059.7|199934.7|200082.2|199957.2|200059.4|199934.4|14
1730098170000|2024-10-28 06:49:30|200077|199952|200036.8|199911.8|200077|199952|200035.1|199910.1|12
1730098180000|2024-10-28 06:49:40|200037|199912|200054.9|199929.9|200056.2|199931.2|200037|199912|10
1730098190000|2024-10-28 06:49:50|200055.1|199930.1|200053.9|199928.9|200055.4|199930.4|200053.9|199928.9|3
1730098200000|2024-10-28 06:50:00|200054.4|199929.4|200054.9|199929.9|200056.9|199931.9|200039.6|199914.6|7
1730098210000|2024-10-28 06:50:10|200055.5|199930.5|200050.4|199925.4|200056|199931|200048.1|199923.1|7
1730098220000|2024-10-28 06:50:20|200050|199925|200049.7|199924.7|200050|199925|200049.2|199924.2|5
1730098230000|2024-10-28 06:50:30|200049.4|199924.4|200048.9|199923.9|200049.9|199924.9|200048.9|199923.9|4
1730098240000|2024-10-28 06:50:40|200049.9|199924.9|200050.2|199925.2|200050.2|199925.2|200049.9|199924.9|2
1730098250000|2024-10-28 06:50:50|200104|199873|200053.6|199928.6|200104|199931.6|200051.9|199873|11
1730098260000|2024-10-28 06:51:00|200051.8|199926.8|200053.1|199928.1|200056.3|199931.3|200051.8|199926.8|6
1730098270000|2024-10-28 06:51:10|200053.7|199928.7|200053|199928|200055.8|199930.8|200052.8|199927.8|7
1730098280000|2024-10-28 06:51:20|200052.8|199927.8|200034.9|199909.9|200052.8|199927.8|200034.9|199909.9|5
1730098290000|2024-10-28 06:51:30|199980|199855|199974.2|199849.2|199987.4|199862.4|199973.4|199848.4|18
1730098300000|2024-10-28 06:51:40|199974.7|199849.7|199972.2|199847.2|199975.5|199850.5|199971.8|199846.8|9
1730098310000|2024-10-28 06:51:50|199972.4|199847.4|199972.9|199847.9|199973.1|199848.1|199972.4|199847.4|3
1730098320000|2024-10-28 06:52:00|199972.6|199847.6|199972.1|199847.1|199972.6|199847.6|199972.1|199847.1|4
1730098330000|2024-10-28 06:52:10|199972.2|199847.2|199974.2|199849.2|199974.6|199849.6|199971.9|199846.9|5
1730098340000|2024-10-28 06:52:20|200033|199802|199979.6|199854.6|200037|199855.3|199979.6|199802|7
1730098350000|2024-10-28 06:52:30|199978.8|199853.8|199977.9|199852.9|199983.1|199858.1|199977.9|199852.9|7
1730098360000|2024-10-28 06:52:40|199977.8|199852.8|199973.1|199848.1|199978.4|199853.4|199959.5|199834.5|9
1730098370000|2024-10-28 06:52:50|199972.9|199847.9|199973.2|199848.2|199977|199852|199972.9|199847.9|3
1730098380000|2024-10-28 06:53:00|199973.8|199848.8|199973.8|199848.8|199974.1|199849.1|199973.2|199848.2|7
1730098390000|2024-10-28 06:53:10|199973.3|199848.3|199977.8|199852.8|199977.8|199852.8|199959.4|199834.4|11
1730098400000|2024-10-28 06:53:20|199974.3|199849.3|199970.9|199845.9|199974.8|199849.8|199955.8|199830.8|21
1730098410000|2024-10-28 06:53:30|199972.3|199847.3|199966.6|199841.6|199972.3|199847.3|199966.3|199841.3|6
1730098420000|2024-10-28 06:53:40|199966.9|199841.9|199962.7|199837.7|199972.6|199847.6|199962.7|199837.7|5
1730098430000|2024-10-28 06:53:50|199967.2|199842.2|199959.7|199834.7|199972.2|199847.2|199958.7|199833.7|16
1730098440000|2024-10-28 06:54:00|199959.2|199834.2|199973.3|199848.3|199973.3|199848.3|199959|199834|5
1730098450000|2024-10-28 06:54:10|199972.5|199847.5|199973.3|199848.3|199978.7|199853.7|199972.5|199847.5|10
1730098460000|2024-10-28 06:54:20|199974.1|199849.1|199977.8|199852.8|199978.3|199853.3|199974.1|199849.1|4
1730098470000|2024-10-28 06:54:30|199979.9|199854.9|199981.5|199856.5|199981.7|199856.7|199976.9|199851.9|7
1730098480000|2024-10-28 06:54:40|199982|199857|199982.3|199857.3|199982.3|199857.3|199982|199857|2
1730098490000|2024-10-28 06:54:50|199982|199857|199982.5|199857.5|199982.5|199857.5|199981.7|199856.7|4
1730098500000|2024-10-28 06:55:00|199990|199865|200010.8|199885.8|200021.7|199896.7|199990|199865|12
1730098510000|2024-10-28 06:55:10|200010.3|199885.3|200007.3|199882.3|200011|199886|200007.3|199882.3|5
1730098520000|2024-10-28 06:55:20|200007.9|199882.9|200008.9|199883.9|200008.9|199883.9|200007.1|199882.1|6
1730098530000|2024-10-28 06:55:30|200008.7|199883.7|200009.9|199884.9|200012.9|199887.9|200008.3|199883.3|8
1730098540000|2024-10-28 06:55:40|200012.1|199887.1|200012.3|199887.3|200014.1|199889.1|199995|199870|11
1730098550000|2024-10-28 06:55:50|200012.5|199887.5|200012|199887|200015.3|199890.3|200008.8|199883.8|14
1730098560000|2024-10-28 06:56:00|200011.7|199886.7|200010.2|199885.2|200013.1|199888.1|200008.6|199883.6|13
1730098570000|2024-10-28 06:56:10|200012.9|199887.9|200012.7|199887.7|200016.1|199891.1|200010.1|199885.1|14
1730098580000|2024-10-28 06:56:20|200013.1|199888.1|200012.8|199887.8|200015.4|199890.4|200012.1|199887.1|10
1730098590000|2024-10-28 06:56:30|200012.4|199887.4|200023.6|199898.6|200040.7|199915.7|200005.9|199880.9|19
1730098600000|2024-10-28 06:56:40|200021.4|199896.4|200040.1|199915.1|200041.2|199916.2|200021.4|199896.4|19
1730098610000|2024-10-28 06:56:50|200039.1|199914.1|200043.3|199918.3|200043.3|199918.3|200037.2|199912.2|8
1730098620000|2024-10-28 06:57:00|200039.9|199914.9|200041.6|199916.6|200045.9|199920.9|200038.1|199913.1|7
1730098630000|2024-10-28 06:57:10|200038|199913|200019.8|199894.8|200038|199913|200019.8|199894.8|16
1730098640000|2024-10-28 06:57:20|200020.1|199895.1|200017.6|199892.6|200023.7|199898.7|200017.6|199892.6|4
1730098650000|2024-10-28 06:57:30|200020.2|199895.2|200021|199896|200021|199896|200020.2|199895.2|2
1730098660000|2024-10-28 06:57:40|200021.2|199896.2|200021|199896|200021.2|199896.2|200021|199896|2
1730098670000|2024-10-28 06:57:50|200018.1|199893.1|199995.4|199870.4|200018.1|199893.1|199987.5|199862.5|11
1730098680000|2024-10-28 06:58:00|200010.4|199885.4|200013.4|199888.4|200013.4|199888.4|199996.1|199871.1|9
1730098690000|2024-10-28 06:58:10|200000.3|199875.3|199999.8|199874.8|200000.3|199875.3|199999.8|199874.8|2
1730098700000|2024-10-28 06:58:20|199999.6|199874.6|200010.5|199885.5|200010.5|199885.5|199996.1|199871.1|4
1730098710000|2024-10-28 06:58:30|200010.8|199885.8|200002|199877|200010.8|199885.8|199983.7|199858.7|9
1730098720000|2024-10-28 06:58:40|200002.6|199877.6|200003|199878|200003|199878|200002.6|199877.6|3
1730098730000|2024-10-28 06:58:50|200003.1|199878.1|200004.9|199879.9|200004.9|199879.9|199997.6|199872.6|21
1730098740000|2024-10-28 06:59:00|200010.2|199885.2|200010.3|199885.3|200012|199887|200006.1|199881.1|18
1730098750000|2024-10-28 06:59:10|200010.7|199885.7|200016.8|199891.8|200016.8|199891.8|199994.8|199869.8|14
1730098760000|2024-10-28 06:59:20|200014.1|199889.1|200002.2|199877.2|200017.6|199892.6|199994.7|199869.7|14
1730098770000|2024-10-28 06:59:30|200017.7|199892.7|200020.3|199895.3|200021.2|199896.2|200002|199877|13
1730098780000|2024-10-28 06:59:40|200016.9|199891.9|200019.3|199894.3|200021.9|199896.9|200000.1|199875.1|11
1730098790000|2024-10-28 06:59:50|200019.6|199894.6|200018.6|199893.6|200023.3|199898.3|200018.6|199893.6|5
1730098800000|2024-10-28 07:00:00|200018.9|199893.9|200017.4|199892.4|200038.7|199913.7|199998.7|199873.7|32
1730098810000|2024-10-28 07:00:10|200017.9|199892.9|200042|199917|200048.4|199923.4|200016.7|199891.7|18
1730098820000|2024-10-28 07:00:20|200042.2|199917.2|200057.2|199932.2|200057.7|199932.7|200041.8|199916.8|15
1730098830000|2024-10-28 07:00:30|200053.8|199928.8|200049.7|199924.7|200059.9|199934.9|200049.4|199924.4|23
1730098840000|2024-10-28 07:00:40|200049.2|199924.2|200051|199926|200054.7|199929.7|200045.2|199920.2|19
1730098850000|2024-10-28 07:00:50|200050.6|199925.6|200073.7|199948.7|200079.1|199954.1|200050.6|199925.6|13
1730098860000|2024-10-28 07:01:00|200073.9|199948.9|200088.6|199963.6|200092.1|199967.1|200073.9|199948.9|21
1730098870000|2024-10-28 07:01:10|200088.2|199963.2|200066.2|199941.2|200089.6|199964.6|200065.2|199940.2|15
1730098880000|2024-10-28 07:01:20|200064.2|199939.2|200062.7|199937.7|200066.4|199941.4|200061.6|199936.6|12
1730098890000|2024-10-28 07:01:30|200051.4|199926.4|200054|199929|200064.5|199939.5|200047.5|199922.5|18
1730098900000|2024-10-28 07:01:40|200055.2|199930.2|200047.2|199922.2|200055.2|199930.2|200039|199914|13
1730098910000|2024-10-28 07:01:50|200042.5|199917.5|200038|199913|200044.9|199919.9|200037.3|199912.3|12
1730098920000|2024-10-28 07:02:00|200035.1|199910.1|200018.2|199893.2|200038.5|199913.5|200009.1|199884.1|18
1730098930000|2024-10-28 07:02:10|200021.7|199896.7|200013|199888|200024.8|199899.8|200013|199888|15
1730098940000|2024-10-28 07:02:20|200007.6|199882.6|200000.8|199875.8|200038.3|199905.9|199962.3|199834.8|15
1730098950000|2024-10-28 07:02:30|200001.2|199876.2|200011.7|199886.7|200013.6|199888.6|199997.9|199872.9|14
1730098960000|2024-10-28 07:02:40|200013.6|199888.6|200013|199888|200015|199890|200013|199888|4
1730098970000|2024-10-28 07:02:50|200013.4|199888.4|200019.6|199894.6|200019.7|199894.7|200013|199888|8
1730098980000|2024-10-28 07:03:00|200027.2|199902.2|200045.9|199920.9|200046.8|199921.8|200024.4|199899.4|8
1730098990000|2024-10-28 07:03:10|200020|199895|200017.4|199892.4|200023.8|199898.8|200010.3|199885.3|16
1730099000000|2024-10-28 07:03:20|200015.7|199890.7|200012.4|199887.4|200016.1|199891.1|200012.4|199887.4|12
1730099010000|2024-10-28 07:03:30|200012.9|199887.9|200012.9|199887.9|200012.9|199887.9|200012.9|199887.9|1
1730099020000|2024-10-28 07:03:40|200011.5|199886.5|200012.5|199887.5|200016.2|199891.2|200009.2|199884.2|8
1730099030000|2024-10-28 07:03:50|200014.3|199889.3|200001.1|199876.1|200018.6|199893.6|200000.3|199875.3|10
1730099040000|2024-10-28 07:04:00|200002.9|199877.9|199999.9|199874.9|200004.8|199879.8|199997.7|199872.7|11
1730099050000|2024-10-28 07:04:10|199999.6|199874.6|200006.2|199881.2|200008.6|199883.6|199999.6|199874.6|7
1730099060000|2024-10-28 07:04:20|200005.9|199880.9|200016|199891|200018.8|199893.8|200002.9|199877.9|18
1730099070000|2024-10-28 07:04:30|200015.1|199890.1|200017.4|199892.4|200024.5|199899.5|200008|199883|19
1730099080000|2024-10-28 07:04:40|200017.1|199892.1|200019.9|199894.9|200021.1|199896.1|200009.1|199884.1|13
1730099090000|2024-10-28 07:04:50|200018|199893|200025.2|199900.2|200026.8|199901.8|200018|199893|15
1730099100000|2024-10-28 07:05:00|200026|199901|200023.5|199898.5|200026.5|199901.5|200023|199898|10
1730099110000|2024-10-28 07:05:10|200022.9|199897.9|200022.7|199897.7|200022.9|199897.9|200022.3|199897.3|6
1730099120000|2024-10-28 07:05:20|200021.2|199896.2|200043|199918|200046.7|199921.7|200021.2|199896.2|17
1730099130000|2024-10-28 07:05:30|200047|199922|200037|199912|200047|199922|200036.4|199911.4|8
1730099140000|2024-10-28 07:05:40|200037.4|199912.4|200045.4|199920.4|200046.1|199921.1|200037.1|199912.1|11
1730099150000|2024-10-28 07:05:50|200045.5|199920.5|200044|199919|200045.5|199920.5|200042|199917|4
1730099160000|2024-10-28 07:06:00|200047.9|199922.9|200047.5|199922.5|200048.5|199923.5|200045.6|199920.6|11
1730099170000|2024-10-28 07:06:10|200048.2|199923.2|200051.9|199926.9|200055.6|199930.6|200045.3|199920.3|12
1730099180000|2024-10-28 07:06:20|200053.3|199928.3|200052.8|199927.8|200053.8|199928.8|200052.8|199927.8|6
1730099190000|2024-10-28 07:06:30|200053.2|199928.2|200052.2|199927.2|200053.8|199928.8|200051.4|199926.4|8
1730099200000|2024-10-28 07:06:40|200052.9|199927.9|200057.8|199932.8|200062.7|199937.7|200052.9|199927.9|15
1730099210000|2024-10-28 07:06:50|200057.6|199932.6|200052.4|199927.4|200057.6|199932.6|200052.4|199927.4|6
1730099220000|2024-10-28 07:07:00|200054.9|199929.9|200051.2|199926.2|200055.8|199930.8|200050.3|199925.3|8
1730099230000|2024-10-28 07:07:10|200050.6|199925.6|200048.3|199923.3|200052.1|199927.1|200048.3|199923.3|10
1730099240000|2024-10-28 07:07:20|200049.1|199924.1|200048.6|199923.6|200049.1|199924.1|200048.6|199923.6|4
1730099250000|2024-10-28 07:07:30|200048.8|199923.8|200048.8|199923.8|200048.8|199923.8|200048.8|199923.8|1
1730099260000|2024-10-28 07:07:40|200049.6|199924.6|200080|199897|200080|199924.6|200049.3|199897|3
1730099270000|2024-10-28 07:07:50|200082|199899|200047.7|199922.7|200082|199929.7|200047.5|199899|10
1730099280000|2024-10-28 07:08:00|200047.4|199922.4|200047.7|199922.7|200047.7|199922.7|200047.1|199922.1|6
1730099290000|2024-10-28 07:08:10|200047.2|199922.2|200046.9|199921.9|200047.2|199922.2|200046.9|199921.9|2
1730099300000|2024-10-28 07:08:20|200046.6|199921.6|200044.8|199919.8|200046.6|199921.6|200044.8|199919.8|4
1730099310000|2024-10-28 07:08:30|200046|199921|200046|199921|200046|199921|200046|199921|1
1730099320000|2024-10-28 07:08:40|200045.7|199920.7|200045.3|199920.3|200045.8|199920.8|200045.3|199920.3|4
1730099330000|2024-10-28 07:08:50|200045.2|199920.2|200045.8|199920.8|200045.8|199920.8|200044.5|199919.5|4
1730099340000|2024-10-28 07:09:00|200048|199923|200057.5|199932.5|200060.6|199935.6|200048|199923|11
1730099350000|2024-10-28 07:09:10|200056.7|199931.7|200056.7|199931.7|200056.7|199931.7|200056.7|199931.7|1
1730099360000|2024-10-28 07:09:20|200057|199932|200053.5|199928.5|200057|199932|200053.5|199928.5|6
1730099370000|2024-10-28 07:09:30|200055.1|199930.1|200053.5|199928.5|200056|199931|200052.9|199927.9|4
1730099380000|2024-10-28 07:09:40|200053.7|199928.7|200046.1|199921.1|200053.7|199928.7|200046.1|199921.1|10
1730099390000|2024-10-28 07:09:50|200046.7|199921.7|200039|199914|200047.1|199922.1|200038.4|199913.4|10
1730099400000|2024-10-28 07:10:00|200041.8|199916.8|200039.5|199914.5|200042|199917|200039.5|199914.5|7
1730099410000|2024-10-28 07:10:10|200040|199915|200040|199915|200040|199915|200040|199915|1
1730099420000|2024-10-28 07:10:20|200039.5|199914.5|200039.9|199914.9|200039.9|199914.9|200039.5|199914.5|2
1730099430000|2024-10-28 07:10:30|200073|199888|200073|199888|200073|199888|200073|199888|1
1730099440000|2024-10-28 07:10:40|200042.4|199917.4|200042.2|199917.2|200047.6|199922.6|200039.2|199914.2|7
1730099450000|2024-10-28 07:10:50|200043.3|199918.3|200050.5|199925.5|200050.9|199925.9|200043.3|199918.3|6
1730099460000|2024-10-28 07:11:00|200048.5|199923.5|200048.5|199923.5|200048.5|199923.5|200048.5|199923.5|1
1730099470000|2024-10-28 07:11:10|200052.2|199927.2|200044.8|199919.8|200052.2|199927.2|200044.8|199919.8|6
1730099480000|2024-10-28 07:11:20|200044.4|199919.4|200052.2|199927.2|200052.2|199927.2|200044.4|199919.4|6
1730099490000|2024-10-28 07:11:30|200051.7|199926.7|200051.2|199926.2|200060.4|199935.4|200041.4|199916.4|12
1730099500000|2024-10-28 07:11:40|200053.1|199928.1|200046.2|199921.2|200053.1|199928.1|200046.2|199921.2|9
1730099510000|2024-10-28 07:11:50|200046|199921|200046.3|199921.3|200046.8|199921.8|200046|199921|4
1730099520000|2024-10-28 07:12:00|200051.2|199926.2|200033.2|199908.2|200051.2|199926.2|200032.9|199907.9|13
1730099530000|2024-10-28 07:12:10|200033.1|199908.1|200048.2|199923.2|200049.3|199924.3|200032.4|199907.4|8
1730099540000|2024-10-28 07:12:20|200048.7|199923.7|200047.2|199922.2|200050.1|199925.1|200047.2|199922.2|10
1730099550000|2024-10-28 07:12:30|200045.7|199920.7|200047.5|199922.5|200048|199923|200045.7|199920.7|6
1730099560000|2024-10-28 07:12:40|200045.6|199920.6|200037.8|199912.8|200045.6|199920.6|200037.6|199912.6|6
1730099570000|2024-10-28 07:12:50|200038|199913|200040.3|199915.3|200042.1|199917.1|200035.6|199910.6|11
1730099580000|2024-10-28 07:13:00|200042.9|199917.9|200035.7|199910.7|200043.5|199918.5|200031.9|199906.9|13
1730099590000|2024-10-28 07:13:10|200035.2|199910.2|200048.8|199904.5|200048.8|199910.7|200030.8|199895.6|14
1730099600000|2024-10-28 07:13:20|200049.1|199904.8|200050.8|199906.1|200052.5|199908.1|200049.1|199904.8|5
1730099610000|2024-10-28 07:13:30|200057.1|199912.4|200058.4|199915.1|200059.7|199915.1|200057.1|199912.4|11
1730099620000|2024-10-28 07:13:40|200057.7|199914.7|200057.7|199915.4|200058.1|199915.4|200057.1|199914.7|5
1730099630000|2024-10-28 07:13:50|200057.4|199916.4|200057.1|199915.4|200058.4|199916.4|200057.1|199915.4|5
1730099640000|2024-10-28 07:14:00|200058.1|199916.4|200013.5|199888.5|200069.9|199931.4|199981.4|199886.9|21
1730099650000|2024-10-28 07:14:10|200013.8|199888.8|200015.7|199890.7|200022|199897|200006|199881|15
1730099660000|2024-10-28 07:14:20|200016.1|199891.1|200013|199888|200018.5|199893.5|200010.8|199885.8|12
1730099670000|2024-10-28 07:14:30|200013.2|199888.2|200018.4|199893.4|200018.5|199893.5|200012.7|199887.7|12
1730099680000|2024-10-28 07:14:40|200018.6|199893.6|200018.2|199893.2|200018.9|199893.9|200018|199893|7
1730099690000|2024-10-28 07:14:50|200022.3|199897.3|200016.3|199891.3|200022.3|199897.3|200016.3|199891.3|3
1730099700000|2024-10-28 07:15:00|200016.5|199891.5|199972.2|199847.2|200016.5|199891.5|199967.2|199842.2|12
1730099710000|2024-10-28 07:15:10|199971.6|199846.6|199972.3|199847.3|199973.3|199848.3|199969|199844|9
1730099720000|2024-10-28 07:15:20|199971.8|199846.8|199973.3|199848.3|199973.6|199848.6|199969.8|199844.8|8
1730099730000|2024-10-28 07:15:30|199973.8|199848.8|199973.8|199848.8|199973.8|199848.8|199973.8|199848.8|1
1730099740000|2024-10-28 07:15:40|199973.4|199848.4|199973.4|199848.4|199978|199853|199971|199846|17
1730099750000|2024-10-28 07:15:50|199978|199853|199980.4|199855.4|199981.1|199856.1|199976.4|199851.4|15
1730099760000|2024-10-28 07:16:00|199980.7|199855.7|199975.8|199850.8|199980.7|199855.7|199974.1|199849.1|12
1730099770000|2024-10-28 07:16:10|199976|199851|199979.1|199849.8|199979.7|199851|199976|199848.8|7
1730099780000|2024-10-28 07:16:20|199978.4|199849.5|199979.4|199850.1|199981.7|199852.1|199978.1|199848.8|8
1730099790000|2024-10-28 07:16:30|199980.4|199850.8|199979.4|199849.8|199980.4|199850.8|199978.4|199849.1|7
1730099800000|2024-10-28 07:16:40|199978.4|199849.1|199969.4|199844.4|199978.4|199849.1|199958.2|199831.5|14
1730099810000|2024-10-28 07:16:50|199968.9|199843.9|199974|199849|199974|199849|199968.5|199843.5|6
1730099820000|2024-10-28 07:17:00|199974.9|199849.9|199973|199848|199978.6|199853.6|199973|199848|7
1730099830000|2024-10-28 07:17:10|199973.2|199848.2|199973.8|199848.8|199974|199849|199973.2|199848.2|3
1730099840000|2024-10-28 07:17:20|199973.5|199848.5|199975.2|199850.2|199979.8|199854.8|199973.5|199848.5|7
1730099850000|2024-10-28 07:17:30|199975.4|199850.4|199975.2|199850.2|199975.7|199850.7|199975.2|199850.2|5
1730099860000|2024-10-28 07:17:40|199975|199850|199978.8|199853.8|199981.2|199856.2|199975|199850|9
1730099870000|2024-10-28 07:17:50|199978.5|199853.5|199978.7|199853.7|199979.5|199854.5|199978.5|199853.5|5
1730099880000|2024-10-28 07:18:00|199974.9|199849.9|199977.6|199852.6|199977.6|199852.6|199973.3|199848.3|4
1730099890000|2024-10-28 07:18:10|199978.3|199853.3|199961|199836|199978.3|199853.3|199960.8|199835.8|8
1730099900000|2024-10-28 07:18:20|199963.8|199838.8|199964|199839|199964.3|199839.3|199963.8|199838.8|4
1730099910000|2024-10-28 07:18:30|199964.2|199839.2|199963.6|199838.6|199968.2|199843.2|199963.6|199838.6|5
1730099920000|2024-10-28 07:18:40|199957.3|199832.3|199940.9|199815.9|199957.3|199832.3|199940.9|199815.9|8
1730099930000|2024-10-28 07:18:50|199940.7|199815.7|199933.8|199808.8|199946.2|199821.2|199932.8|199807.8|9
1730099940000|2024-10-28 07:19:00|199933.6|199808.6|199934.3|199809.3|199941.7|199816.7|199932.6|199807.6|9
1730099950000|2024-10-28 07:19:10|199933.5|199808.5|199931.9|199806.9|199933.5|199808.5|199931.8|199806.8|8
1730099960000|2024-10-28 07:19:20|199937.9|199812.9|199933.5|199808.5|199938.7|199813.7|199931.7|199806.7|7
1730099970000|2024-10-28 07:19:30|199933.1|199808.1|199933.1|199808.1|199933.1|199808.1|199933.1|199808.1|1
1730099980000|2024-10-28 07:19:40|199938.6|199813.6|199933.6|199808.6|199938.6|199813.6|199933.3|199808.3|3
1730099990000|2024-10-28 07:19:50|199933.8|199808.8|199941.3|199816.3|199944.7|199819.7|199933.7|199808.7|12
1730100000000|2024-10-28 07:20:00|199940.6|199815.6|199986.8|199861.8|199991.6|199866.6|199940.6|199815.6|19
1730100010000|2024-10-28 07:20:10|199989.8|199864.8|199991.8|199866.8|199994.7|199869.7|199988.1|199863.1|18
1730100020000|2024-10-28 07:20:20|199993.3|199868.3|200013.3|199888.3|200015.5|199890.5|199993.3|199868.3|13
1730100030000|2024-10-28 07:20:30|200013.7|199888.7|200021.3|199896.3|200021.3|199896.3|200013.3|199888.3|10
1730100040000|2024-10-28 07:20:40|200021|199896|200021|199896|200021.2|199896.2|200021|199896|3
1730100050000|2024-10-28 07:20:50|200021.2|199896.2|199985.4|199860.4|200021.2|199896.2|199938|199860.4|9
1730100060000|2024-10-28 07:21:00|199987.2|199862.2|199995.9|199870.9|199999.8|199874.8|199987.2|199862.2|9
1730100070000|2024-10-28 07:21:10|199997.8|199872.8|200000.4|199875.4|200000.4|199875.4|199997.8|199872.8|3
1730100090000|2024-10-28 07:21:30|199999.1|199874.1|199981|199856|199999.1|199874.1|199979.7|199854.7|4
1730100100000|2024-10-28 07:21:40|199978.4|199853.4|199985.3|199860.3|199985.3|199860.3|199978.4|199853.4|7
1730100110000|2024-10-28 07:21:50|199982.4|199857.4|199966.9|199841.9|199982.4|199857.4|199962.7|199837.7|10
1730100120000|2024-10-28 07:22:00|199965.5|199840.5|199951.5|199826.5|199966.1|199841.1|199951.5|199826.5|12
1730100130000|2024-10-28 07:22:10|199955.8|199830.8|199946.9|199821.9|199955.8|199830.8|199946.9|199821.9|11
1730100140000|2024-10-28 07:22:20|199947|199822|199937.8|199812.8|199950.6|199825.6|199937.8|199812.8|9
1730100150000|2024-10-28 07:22:30|199935.4|199810.4|199945.4|199820.4|199945.4|199820.4|199935.4|199810.4|13
1730100160000|2024-10-28 07:22:40|199945.7|199820.7|199942.9|199817.9|199945.7|199820.7|199942.9|199817.9|5
1730100170000|2024-10-28 07:22:50|199942.7|199817.7|199943.5|199818.5|199943.5|199818.5|199940.9|199815.9|5
1730100180000|2024-10-28 07:23:00|199941.9|199816.9|199942.2|199817.2|199942.2|199817.2|199941.7|199816.7|3
1730100190000|2024-10-28 07:23:10|199941.7|199816.7|199946.9|199821.9|199949.2|199824.2|199933.5|199808.5|18
1730100200000|2024-10-28 07:23:20|199946.6|199821.6|199946.3|199821.3|199954.5|199829.5|199941.9|199816.9|13
1730100210000|2024-10-28 07:23:30|199945.8|199820.8|199948.2|199823.2|199950.9|199825.9|199945.8|199820.8|16
1730100220000|2024-10-28 07:23:40|199950.2|199825.2|199949.2|199824.2|199950.3|199825.3|199946.4|199821.4|7
1730100230000|2024-10-28 07:23:50|199949.6|199824.6|199949.5|199824.5|199951.2|199826.2|199945|199820|7
1730100240000|2024-10-28 07:24:00|199949.4|199824.4|199945.8|199820.8|199951.2|199826.2|199943.3|199818.3|11
1730100250000|2024-10-28 07:24:10|199944.4|199819.4|199952.2|199827.2|199954.6|199829.6|199944.2|199819.2|8
1730100260000|2024-10-28 07:24:20|199949.2|199824.2|199974.3|199849.3|199982|199857|199944.8|199819.8|24
1730100270000|2024-10-28 07:24:30|199974.6|199849.6|199980.1|199855.1|199980.1|199855.1|199972.4|199847.4|16
1730100280000|2024-10-28 07:24:40|199978|199853|199979.2|199854.2|199980.9|199855.9|199977|199852|10
1730100290000|2024-10-28 07:24:50|199978.7|199853.7|199979.3|199854.3|199979.6|199854.6|199976.6|199851.6|14
1730100300000|2024-10-28 07:25:00|199977.7|199852.7|200003.9|199878.9|200009.1|199884.1|199977.2|199852.2|22
1730100310000|2024-10-28 07:25:10|200003.8|199878.8|200011.1|199886.1|200012.4|199887.4|200003.6|199878.6|10
1730100320000|2024-10-28 07:25:20|200010.8|199885.8|200013.1|199888.1|200013.1|199888.1|200009.5|199884.5|6
1730100330000|2024-10-28 07:25:30|200010.1|199885.1|200007.5|199882.5|200016.2|199891.2|200007.5|199882.5|11
1730100340000|2024-10-28 07:25:40|200007.3|199882.3|200006.2|199881.2|200009.9|199884.9|200006.2|199881.2|10
1730100350000|2024-10-28 07:25:50|200010.5|199885.5|200016.7|199891.7|200022.3|199897.3|200010.5|199885.5|13
1730100360000|2024-10-28 07:26:00|200014.7|199889.7|200012.2|199887.2|200017.3|199892.3|200007.3|199882.3|16
1730100370000|2024-10-28 07:26:10|200009.2|199884.2|200016.4|199891.4|200016.9|199891.9|200008.9|199883.9|9
1730100380000|2024-10-28 07:26:20|200016.5|199891.5|199986.9|199861.9|200016.5|199891.5|199985.1|199860.1|7
1730100390000|2024-10-28 07:26:30|199988.8|199863.8|199988.9|199863.9|199992|199867|199986.6|199861.6|8
1730100400000|2024-10-28 07:26:40|199987.1|199862.1|199983.5|199858.5|199987.1|199862.1|199982.3|199857.3|7
1730100410000|2024-10-28 07:26:50|199983.7|199858.7|199983.7|199858.7|199983.7|199858.7|199983.7|199858.7|1
1730100420000|2024-10-28 07:27:00|199984|199859|199981|199856|199984|199859|199981|199856|3
1730100440000|2024-10-28 07:27:20|199980.9|199855.9|199977.9|199852.9|199983.6|199858.6|199977.8|199852.8|9
1730100450000|2024-10-28 07:27:30|199978.1|199853.1|199979.2|199854.2|199979.2|199854.2|199977.2|199852.2|4
1730100460000|2024-10-28 07:27:40|199979.3|199854.3|199978.2|199853.2|199983.1|199858.1|199978.2|199853.2|10
1730100470000|2024-10-28 07:27:50|199977.7|199852.7|199976.3|199851.3|199979.4|199854.4|199976.1|199851.1|9
1730100490000|2024-10-28 07:28:10|199975.8|199850.8|199975.8|199850.8|199975.8|199850.8|199975.8|199850.8|1
1730100500000|2024-10-28 07:28:20|199979.1|199854.1|199979|199854|199984|199859|199978.1|199853.1|8
1730100510000|2024-10-28 07:28:30|199982|199857|199978.5|199853.5|199982|199857|199976.8|199851.8|5
1730100520000|2024-10-28 07:28:40|199978.1|199853.1|199982|199857|199986.9|199861.9|199978.1|199853.1|12
1730100530000|2024-10-28 07:28:50|199982.1|199857.1|199982.1|199857.1|199982.1|199857.1|199982.1|199857.1|1
1730100540000|2024-10-28 07:29:00|199979.5|199854.5|199979.7|199854.7|199980.3|199855.3|199974.4|199849.4|11
1730100550000|2024-10-28 07:29:10|199981.7|199856.7|199979.6|199854.6|199981.8|199856.8|199979.6|199854.6|5
1730100560000|2024-10-28 07:29:20|199979.7|199854.7|199979.7|199854.7|199979.7|199854.7|199979.7|199854.7|1
1730100570000|2024-10-28 07:29:30|199981.1|199856.1|199983|199858|199983|199858|199981|199856|6
1730100580000|2024-10-28 07:29:40|199983.9|199858.9|199985.5|199860.5|199989.6|199864.6|199983.4|199858.4|12
1730100590000|2024-10-28 07:29:50|199985.3|199860.3|199983.5|199858.5|199989.5|199864.5|199983.5|199858.5|12
1730100600000|2024-10-28 07:30:00|199985.1|199860.1|199981|199856|199986.1|199861.1|199979.6|199854.6|17
1730100610000|2024-10-28 07:30:10|199981.2|199856.2|199987|199862|199987|199862|199981|199856|7
1730100620000|2024-10-28 07:30:20|199984.8|199859.8|200015.6|199890.6|200022.5|199897.5|199984.8|199859.8|11
1730100630000|2024-10-28 07:30:30|200015.8|199890.8|200012|199887|200022.1|199897.1|200012|199887|7
1730100640000|2024-10-28 07:30:40|200011.9|199886.9|200014.5|199889.5|200019.4|199894.4|199998.6|199873.6|15
1730100650000|2024-10-28 07:30:50|200014.6|199889.6|200011.8|199886.8|200015.1|199890.1|200011.8|199886.8|8
1730100660000|2024-10-28 07:31:00|200011.7|199886.7|200013|199888|200013|199888|200010.4|199885.4|5
1730100670000|2024-10-28 07:31:10|200013.2|199888.2|200013.2|199888.2|200013.2|199888.2|200013.2|199888.2|1
1730100680000|2024-10-28 07:31:20|200015.1|199890.1|200012|199887|200020.3|199895.3|200012|199887|6
1730100690000|2024-10-28 07:31:30|200011.8|199886.8|200011|199886|200013.2|199888.2|200009.7|199884.7|5
1730100700000|2024-10-28 07:31:40|200011.2|199886.2|200011.4|199886.4|200014.6|199889.6|200000.3|199875.3|18
1730100710000|2024-10-28 07:31:50|200013.7|199888.7|200010.2|199885.2|200013.7|199888.7|200002.6|199877.6|17
1730100720000|2024-10-28 07:32:00|200010.1|199885.1|200010.6|199885.6|200013.1|199888.1|199995.8|199870.8|12
1730100730000|2024-10-28 07:32:10|200012.4|199887.4|200013|199888|200013.4|199888.4|200010.1|199885.1|8
1730100740000|2024-10-28 07:32:20|200013.6|199888.6|200011.1|199886.1|200013.6|199888.6|199990.2|199865.2|13
1730100760000|2024-10-28 07:32:40|200011.2|199886.2|200015.7|199890.7|200019.3|199894.3|200004.4|199879.4|15
1730100770000|2024-10-28 07:32:50|200015.5|199890.5|200027.7|199902.7|200027.7|199902.7|200015.5|199890.5|9
1730100780000|2024-10-28 07:33:00|200031.6|199906.6|200033.4|199908.4|200036|199911|200030.4|199905.4|15
1730100790000|2024-10-28 07:33:10|200033.7|199908.7|200048.5|199923.5|200055.9|199930.9|200033.7|199908.7|14
1730100800000|2024-10-28 07:33:20|200048.3|199923.3|200043.1|199918.1|200048.3|199923.3|200043|199918|8
1730100810000|2024-10-28 07:33:30|200045.9|199920.9|200045|199920|200050.6|199925.6|200045|199920|7
1730100820000|2024-10-28 07:33:40|200046.6|199921.6|200049|199924|200052.4|199927.4|200046.6|199921.6|5
1730100830000|2024-10-28 07:33:50|200048.7|199923.7|200045.5|199920.5|200048.7|199923.7|200045.5|199920.5|5
1730100840000|2024-10-28 07:34:00|200045.2|199920.2|200045.2|199920.2|200045.2|199920.2|200045.2|199920.2|1
1730100850000|2024-10-28 07:34:10|200045.7|199920.7|200047.3|199922.3|200047.5|199922.5|200045.7|199920.7|3
1730100860000|2024-10-28 07:34:20|200045|199920|200047.3|199922.3|200049|199924|200044.2|199919.2|8
1730100870000|2024-10-28 07:34:30|200048.7|199923.7|200053.5|199928.5|200055|199930|200048.7|199923.7|4
1730100880000|2024-10-28 07:34:40|200054.9|199929.9|200052.1|199927.1|200061.6|199936.6|200052.1|199927.1|6
1730100890000|2024-10-28 07:34:50|200054.3|199929.3|200050.1|199925.1|200054.7|199929.7|200050.1|199925.1|5
1730100900000|2024-10-28 07:35:00|200051.5|199926.5|200058.8|199933.8|200059.6|199934.6|200051.5|199926.5|7
1730100910000|2024-10-28 07:35:10|200058.3|199933.3|200050.7|199925.7|200058.3|199933.3|200050.2|199925.2|8
1730100920000|2024-10-28 07:35:20|200051|199926|200051.5|199926.5|200051.7|199926.7|200047.6|199922.6|12
1730100930000|2024-10-28 07:35:30|200049.5|199924.5|200047.4|199922.4|200052.6|199927.6|200045.4|199920.4|13
1730100940000|2024-10-28 07:35:40|200054|199929|200050.8|199925.8|200054|199929|200050.8|199925.8|6
1730100950000|2024-10-28 07:35:50|200051.1|199926.1|200043.5|199918.5|200051.1|199926.1|200043.5|199918.5|8
1730100960000|2024-10-28 07:36:00|200043.8|199918.8|200054.4|199929.4|200059.6|199934.6|200043.8|199918.8|14
1730100970000|2024-10-28 07:36:10|200054.2|199929.2|200053.9|199928.9|200054.2|199929.2|200053.4|199928.4|8
1730100980000|2024-10-28 07:36:20|200054.5|199929.5|200056.1|199931.1|200061.3|199936.3|200054.5|199929.5|10
1730100990000|2024-10-28 07:36:30|200053.8|199928.8|200048.9|199923.9|200053.8|199928.8|200030.6|199905.6|13
1730101000000|2024-10-28 07:36:40|200048.7|199923.7|200051.4|199926.4|200051.4|199926.4|200047.4|199922.4|7
1730101010000|2024-10-28 07:36:50|200053.8|199928.8|200039.2|199914.2|200060|199935|200035.2|199910.2|19
1730101020000|2024-10-28 07:37:00|200056.1|199931.1|200050.9|199925.9|200057.7|199932.7|200049.8|199924.8|10
1730101030000|2024-10-28 07:37:10|200053.3|199928.3|200049.5|199924.5|200053.6|199928.6|200031.4|199906.4|7
1730101040000|2024-10-28 07:37:20|200049.8|199924.8|200058.6|199933.6|200060.4|199935.4|200049.5|199924.5|8
1730101050000|2024-10-28 07:37:30|200059.2|199934.2|200053.2|199928.2|200059.2|199934.2|200053.2|199928.2|5
1730101070000|2024-10-28 07:37:50|200055.5|199930.5|200057.4|199932.4|200057.4|199932.4|200039.4|199914.4|11
1730101080000|2024-10-28 07:38:00|200057|199932|200053.5|199928.5|200057.3|199932.3|200053.5|199928.5|8
1730101090000|2024-10-28 07:38:10|200052.5|199927.5|200051.8|199926.8|200054.6|199929.6|200051.8|199926.8|6
1730101100000|2024-10-28 07:38:20|200050.1|199925.1|200051.6|199926.6|200057.9|199932.9|200050.1|199925.1|9
1730101110000|2024-10-28 07:38:30|200053.6|199928.6|200053|199928|200053.6|199928.6|200052.5|199927.5|5
1730101120000|2024-10-28 07:38:40|200053.4|199928.4|200051.3|199926.3|200055.6|199930.6|200051.3|199926.3|10
1730101130000|2024-10-28 07:38:50|200051.4|199926.4|200051|199926|200056.8|199931.8|200049.6|199924.6|10
1730101140000|2024-10-28 07:39:00|200032.8|199907.8|200047.4|199922.4|200052.2|199927.2|200032.8|199907.8|7
1730101150000|2024-10-28 07:39:10|200049.4|199924.4|200047|199922|200049.4|199924.4|200047|199922|3
1730101160000|2024-10-28 07:39:20|200053.8|199928.8|200047.7|199922.7|200053.8|199928.8|200047.5|199922.5|3
1730101170000|2024-10-28 07:39:30|200047.8|199922.8|200057|199932|200062|199937|200047.8|199922.8|11
1730101180000|2024-10-28 07:39:40|200055.6|199930.6|200056.4|199931.4|200062.6|199937.6|200052.9|199927.9|15
1730101190000|2024-10-28 07:39:50|200057.8|199932.8|200056.4|199931.4|200058.8|199933.8|200054.4|199929.4|11
1730101200000|2024-10-28 07:40:00|200059.2|199934.2|200054.2|199929.2|200066.2|199941.2|200054.2|199929.2|13
1730101210000|2024-10-28 07:40:10|200055.6|199930.6|200049.4|199924.4|200057.5|199932.5|200049.2|199924.2|9
1730101220000|2024-10-28 07:40:20|200051.3|199926.3|200087.5|199962.5|200094.9|199969.9|200051.3|199926.3|9
1730101230000|2024-10-28 07:40:30|200087.2|199962.2|200084.5|199959.5|200087.2|199962.2|200061.2|199936.2|13
1730101240000|2024-10-28 07:40:40|200082.6|199957.6|200086.3|199961.3|200089.2|199964.2|200082.5|199957.5|10
1730101250000|2024-10-28 07:40:50|200086.9|199961.9|200086.6|199961.6|200086.9|199961.9|200086.1|199961.1|9
1730101260000|2024-10-28 07:41:00|200086.3|199961.3|200091.3|199966.3|200097.6|199972.6|200086.1|199961.1|9
1730101270000|2024-10-28 07:41:10|200092.1|199967.1|200116.1|199991.1|200118.7|199993.7|200092.1|199967.1|10
1730101280000|2024-10-28 07:41:20|200116.2|199991.2|200121.7|199996.7|200129.8|200004.8|200116.2|199991.2|6
1730101290000|2024-10-28 07:41:30|200119.9|199994.9|200116.4|199991.4|200119.9|199994.9|200113.3|199988.3|8
1730101300000|2024-10-28 07:41:40|200115.9|199990.9|200116.3|199991.3|200116.4|199991.4|200115.3|199990.3|8
1730101310000|2024-10-28 07:41:50|200116.4|199991.4|200116.1|199991.1|200116.4|199991.4|200115.9|199990.9|3
1730101320000|2024-10-28 07:42:00|200148|199978|200147|199976|200149|199978|200146|199975|7
1730101330000|2024-10-28 07:42:10|200148|199977|200149|199978|200150|199979|200147|199977|6
1730101340000|2024-10-28 07:42:20|200148|199979|200139.3|200014.3|200151|200020|200117.7|199979|8
1730101350000|2024-10-28 07:42:30|200137.5|200012.5|200149.1|200024.1|200149.4|200024.4|200137.1|200012.1|8
1730101360000|2024-10-28 07:42:40|200148.6|200023.6|200146.8|200021.8|200148.6|200023.6|200146.8|200021.8|4
1730101370000|2024-10-28 07:42:50|200146.9|200021.9|200158.4|200033.4|200162.7|200037.7|200146.8|200021.8|6
1730101380000|2024-10-28 07:43:00|200154.7|200029.7|200155.3|200030.3|200155.3|200030.3|200154.7|200029.7|3
1730101390000|2024-10-28 07:43:10|200155|200030|200156.9|200031.9|200156.9|200031.9|200154.9|200029.9|4
1730101410000|2024-10-28 07:43:30|200155.4|200030.4|200153.5|200028.5|200157.1|200032.1|200152.5|200027.5|11
1730101420000|2024-10-28 07:43:40|200153.9|200028.9|200153.5|200028.5|200153.9|200028.9|200153.5|200028.5|2
1730101430000|2024-10-28 07:43:50|200153.4|200028.4|200156.5|200031.5|200162|200037|200153.4|200028.4|6
1730101440000|2024-10-28 07:44:00|200156.2|200031.2|200150.7|200025.7|200156.2|200031.2|200150.7|200025.7|4
1730101450000|2024-10-28 07:44:10|200146.5|200021.5|200135.3|200010.3|200147.2|200022.2|200133.9|200008.9|16
1730101460000|2024-10-28 07:44:20|200133.7|200008.7|200135.1|200010.1|200141.9|200016.9|200132.1|200007.1|17
1730101470000|2024-10-28 07:44:30|200135.5|200010.5|200133.5|200008.5|200142.6|200017.6|200133.5|200008.5|15
1730101480000|2024-10-28 07:44:40|200133.1|200008.1|200123.6|199998.6|200142|200017|200115.1|199990.1|25
1730101490000|2024-10-28 07:44:50|200122.1|199997.1|200121.2|199996.2|200126.2|200001.2|200119.2|199994.2|33
1730101500000|2024-10-28 07:45:00|200142.6|200017.6|200145.6|200020.6|200149.6|200024.6|200142.6|200017.6|10
1730101510000|2024-10-28 07:45:10|200145.3|200020.3|200156.3|200031.3|200159.3|200034.3|200145.3|200020.3|11
1730101520000|2024-10-28 07:45:20|200156.5|200031.5|200157.7|200032.7|200162.2|200037.2|200155.8|200030.8|9
1730101530000|2024-10-28 07:45:30|200157.4|200032.4|200157.1|200032.1|200157.7|200032.7|200156.9|200031.9|4
1730101540000|2024-10-28 07:45:40|200155.3|200030.3|200154.7|200029.7|200155.3|200030.3|200152.7|200027.7|9
1730101550000|2024-10-28 07:45:50|200156.3|200031.3|200154.7|200029.7|200156.6|200031.6|200154.7|200029.7|7
1730101560000|2024-10-28 07:46:00|200155.1|200030.1|200154.7|200029.7|200155.1|200030.1|200154.7|200029.7|8
1730101570000|2024-10-28 07:46:10|200155.4|200030.4|200155.4|200030.4|200155.7|200030.7|200155.1|200030.1|7
1730101580000|2024-10-28 07:46:20|200156.8|200031.8|200195.8|200070.8|200198.3|200073.3|200156.8|200031.8|24
1730101590000|2024-10-28 07:46:30|200195.7|200070.7|200198.9|200073.9|200199.7|200074.7|200194.7|200069.7|14
1730101600000|2024-10-28 07:46:40|200193.9|200068.9|200210.9|200059.7|200210.9|200073.4|200193.9|200059.1|9
1730101610000|2024-10-28 07:46:50|200209.9|200059.1|200210.3|200059.1|200210.9|200060.1|200209.6|200058.7|13
1730101620000|2024-10-28 07:47:00|200215.5|200064.3|200239.6|200114.6|200254.3|200127|200215.5|200064.3|15
1730101630000|2024-10-28 07:47:10|200235.4|200110.4|200229.5|200104.5|200239.2|200114.2|200229|200104|12
1730101640000|2024-10-28 07:47:20|200229.2|200104.2|200229.5|200104.5|200230|200105|200229.2|200104.2|6
1730101650000|2024-10-28 07:47:30|200230|200105|200229.7|200104.7|200230|200105|200229.5|200104.5|4
1730101660000|2024-10-28 07:47:40|200228.2|200103.2|200236.8|200111.8|200243.2|200118.2|200228.2|200103.2|17
1730101670000|2024-10-28 07:47:50|200242.1|200117.1|200291.6|200166.6|200300.4|200175.4|200242.1|200117.1|29
1730101680000|2024-10-28 07:48:00|200287.6|200162.6|200298.8|200173.8|200302.1|200177.1|200287.6|200162.6|14
1730101690000|2024-10-28 07:48:10|200300|200175|200299.2|200174.2|200300|200175|200299.2|200174.2|2
1730101700000|2024-10-28 07:48:20|200298.5|200173.5|200285.8|200160.8|200298.5|200173.5|200259.7|200134.7|12
1730101710000|2024-10-28 07:48:30|200287.7|200162.7|200285|200160|200288|200163|200283.6|200158.6|10
1730101720000|2024-10-28 07:48:40|200290.8|200165.8|200290.9|200165.9|200291.3|200166.3|200290.3|200165.3|11
1730101730000|2024-10-28 07:48:50|200290.3|200165.3|200290.3|200165.3|200290.3|200165.3|200290.3|200165.3|1
1730101740000|2024-10-28 07:49:00|200286.9|200161.9|200257.6|200132.6|200286.9|200161.9|200254.7|200129.7|13
1730101750000|2024-10-28 07:49:10|200257.4|200132.4|200256.3|200131.3|200257.4|200132.4|200255.9|200130.9|5
1730101760000|2024-10-28 07:49:20|200256.1|200131.1|200254.7|200129.7|200256.1|200131.1|200246.2|200121.2|6
1730101770000|2024-10-28 07:49:30|200254.5|200129.5|200251.5|200126.5|200254.5|200129.5|200251.5|200126.5|6
1730101780000|2024-10-28 07:49:40|200255.1|200130.1|200250.5|200125.5|200258.9|200133.9|200250.4|200125.4|14
1730101790000|2024-10-28 07:49:50|200250.2|200125.2|200250.7|200125.7|200251.2|200126.2|200250.2|200125.2|6
1730101800000|2024-10-28 07:50:00|200248.4|200123.4|200248.7|200123.7|200248.7|200123.7|200247.7|200122.7|6
1730101810000|2024-10-28 07:50:10|200252.1|200127.1|200258.9|200133.9|200259.3|200134.3|200252.1|200127.1|8
1730101820000|2024-10-28 07:50:20|200259.4|200134.4|200269.3|200144.3|200269.3|200144.3|200251.8|200126.8|19
1730101830000|2024-10-28 07:50:30|200272.5|200147.5|200267.5|200142.5|200272.8|200147.8|200267.2|200142.2|12
1730101840000|2024-10-28 07:50:40|200267.3|200142.3|200267.7|200142.7|200267.7|200142.7|200266|200141|5
1730101850000|2024-10-28 07:50:50|200268.2|200143.2|200267.6|200142.6|200268.2|200143.2|200267.6|200142.6|2
1730101860000|2024-10-28 07:51:00|200267|200142|200264.7|200139.7|200268.2|200143.2|200264.7|200139.7|6
1730101880000|2024-10-28 07:51:20|200265.4|200140.4|200266.2|200141.2|200266.2|200141.2|200265.4|200140.4|2
1730101890000|2024-10-28 07:51:30|200266.1|200141.1|200258.8|200133.8|200316|200141.1|200258.5|200097|5
1730101900000|2024-10-28 07:51:40|200259.1|200134.1|200262.1|200137.1|200268.2|200143.2|200259.1|200134.1|6
1730101910000|2024-10-28 07:51:50|200261.9|200136.9|200253.7|200128.7|200262.2|200137.2|200253.7|200128.7|8
1730101920000|2024-10-28 07:52:00|200254.9|200129.9|200194.3|200069.3|200258|200133|200177.9|200052.9|11
1730101930000|2024-10-28 07:52:10|200193.6|200068.6|200190|200065|200193.8|200068.8|200187.8|200062.8|13
1730101940000|2024-10-28 07:52:20|200189.8|200064.8|200189.8|200064.8|200191.6|200066.6|200189.8|200064.8|7
1730101950000|2024-10-28 07:52:30|200188.6|200063.6|200189.5|200064.5|200189.5|200064.5|200188.1|200063.1|5
1730101960000|2024-10-28 07:52:40|200188.2|200063.2|200125.5|200000.5|200188.2|200063.2|200125.5|200000.5|20
1730101970000|2024-10-28 07:52:50|200127|200002|200126.2|200001.2|200128.7|200003.7|200125.7|200000.7|11
1730101980000|2024-10-28 07:53:00|200127.2|200002.2|200100|199975|200127.2|200002.2|200098.6|199973.6|12
1730101990000|2024-10-28 07:53:10|200099.9|199974.9|200122.5|199997.5|200122.5|199997.5|200099.9|199974.9|20
1730102000000|2024-10-28 07:53:20|200121.8|199996.8|200126.8|200001.8|200128.1|200003.1|200121.8|199996.8|13
1730102010000|2024-10-28 07:53:30|200126.5|200001.5|200122|199997|200127.3|200002.3|200119.3|199994.3|9
1730102020000|2024-10-28 07:53:40|200119.9|199994.9|200126.5|200001.5|200128.5|200003.5|200117.8|199992.8|17
1730102030000|2024-10-28 07:53:50|200122.9|199997.9|200122.9|199997.9|200125.9|200000.9|200122.4|199997.4|12
1730102040000|2024-10-28 07:54:00|200121.1|199996.1|200098.2|199973.2|200121.1|199996.1|200097|199972|14
1730102050000|2024-10-28 07:54:10|200097.7|199972.7|200095.4|199970.4|200098.9|199973.9|200092.5|199967.5|12
1730102060000|2024-10-28 07:54:20|200099.4|199974.4|200123|199998|200126.7|200001.7|200097.6|199972.6|19
1730102070000|2024-10-28 07:54:30|200121.8|199996.8|200124.5|199999.5|200130.3|200005.3|200120.2|199995.2|32
1730102080000|2024-10-28 07:54:40|200125.2|200000.2|200122.9|199997.9|200126.2|200001.2|200120.9|199995.9|26
1730102090000|2024-10-28 07:54:50|200123.6|199998.6|200123.6|199998.6|200124.6|199999.6|200123|199998|6
1730102100000|2024-10-28 07:55:00|200124.2|199999.2|200109.9|199984.9|200124.2|199999.2|200108.4|199983.4|8
1730102120000|2024-10-28 07:55:20|200108.8|199983.8|200101.9|199976.9|200108.8|199983.8|200097.3|199972.3|10
1730102130000|2024-10-28 07:55:30|200102.8|199977.8|200101.3|199976.3|200102.8|199977.8|200100.9|199975.9|5
1730102140000|2024-10-28 07:55:40|200105.7|199980.7|200106.2|199981.2|200110.6|199985.6|200104.8|199979.8|7
1730102150000|2024-10-28 07:55:50|200104.3|199979.3|200110|199985|200110|199985|200104.3|199979.3|4
1730102160000|2024-10-28 07:56:00|200108.3|199983.3|200100.6|199975.6|200108.3|199983.3|200100.6|199975.6|8
1730102170000|2024-10-28 07:56:10|200099.9|199974.9|200105.6|199980.6|200105.8|199980.8|200095.9|199970.9|16
1730102180000|2024-10-28 07:56:20|200105.2|199980.2|200098.8|199973.8|200110.3|199985.3|200098.8|199973.8|16
1730102190000|2024-10-28 07:56:30|200093.2|199968.2|200102.7|199977.7|200102.7|199977.7|200092.2|199967.2|13
1730102200000|2024-10-28 07:56:40|200101.4|199976.4|200106.6|199981.6|200107.7|199982.7|200099|199974|17
1730102210000|2024-10-28 07:56:50|200106.1|199981.1|200099.2|199974.2|200106.6|199981.6|200098.2|199973.2|16
1730102220000|2024-10-28 07:57:00|200099.1|199974.1|200099.1|199974.1|200101.7|199976.7|200098.1|199973.1|9
1730102230000|2024-10-28 07:57:10|200100.5|199975.5|200098.8|199973.8|200102.9|199977.9|200098.8|199973.8|7
1730102240000|2024-10-28 07:57:20|200098.9|199973.9|200101.6|199976.6|200103.8|199978.8|200098.8|199973.8|9
1730102250000|2024-10-28 07:57:30|200099.6|199974.6|200097.8|199972.8|200099.9|199974.9|200096.8|199971.8|10
1730102260000|2024-10-28 07:57:40|200100.5|199975.5|200100.4|199975.4|200102.6|199977.6|200100.4|199975.4|5
1730102270000|2024-10-28 07:57:50|200099.9|199974.9|200100.3|199975.3|200103|199978|200099.9|199974.9|7
1730102280000|2024-10-28 07:58:00|200100|199975|200085.1|199960.1|200108|199983|200069.1|199944.1|21
1730102290000|2024-10-28 07:58:10|200084.7|199959.7|200086.7|199961.7|200088.7|199963.7|200084.7|199959.7|12
1730102300000|2024-10-28 07:58:20|200086.4|199961.4|200095.2|199970.2|200099.3|199974.3|200086.4|199961.4|13
1730102310000|2024-10-28 07:58:30|200096.2|199971.2|200099.2|199974.2|200099.2|199974.2|200096.2|199971.2|3
1730102320000|2024-10-28 07:58:40|200097.4|199972.4|200094.1|199969.1|200101.4|199976.4|200090.9|199965.9|18
1730102330000|2024-10-28 07:58:50|200093.8|199968.8|200089.1|199964.1|200097.7|199972.7|200088.9|199963.9|14
1730102340000|2024-10-28 07:59:00|200090.6|199965.6|200102.2|199977.2|200102.2|199977.2|200090.6|199965.6|12
1730102350000|2024-10-28 07:59:10|200102.1|199977.1|200098|199973|200103.9|199978.9|200098|199973|7
1730102360000|2024-10-28 07:59:20|200095.8|199970.8|200119.5|199994.5|200119.5|199994.5|200095.8|199970.8|14
1730102370000|2024-10-28 07:59:30|200119.4|199994.4|200121.6|199996.6|200124.9|199999.9|200117.8|199992.8|19
1730102380000|2024-10-28 07:59:40|200121.9|199996.9|200122.7|199997.7|200123.7|199998.7|200121.8|199996.8|8
1730102390000|2024-10-28 07:59:50|200124.3|199999.3|200143.9|200018.9|200147.6|200022.6|200124.3|199999.3|16
1730102400000|2024-10-28 08:00:00|200141.9|200016.9|200159.5|200034.5|200173.8|200048.8|200139.3|200014.3|29
1730102410000|2024-10-28 08:00:10|200160.9|200035.9|200211.8|200086.8|200211.8|200086.8|200160.9|200035.9|24
1730102420000|2024-10-28 08:00:20|200213.1|200088.1|200207.8|200082.8|200215.4|200090.4|200207.3|200082.3|25
1730102430000|2024-10-28 08:00:30|200207.7|200082.7|200216.8|200091.8|200221|200096|200198.6|200073.6|33
1730102440000|2024-10-28 08:00:40|200216.6|200091.6|200218.2|200093.2|200223.3|200098.3|200210.8|200085.8|20
1730102450000|2024-10-28 08:00:50|200219.2|200094.2|200265.7|200140.7|200268.7|200143.7|200178.5|200053.5|23
1730102460000|2024-10-28 08:01:00|200266.6|200141.6|200287.1|200162.1|200293.8|200168.8|200266.6|200141.6|28
1730102470000|2024-10-28 08:01:10|200286.6|200161.6|200288.4|200163.4|200293.3|200168.3|200284.3|200159.3|21
1730102480000|2024-10-28 08:01:20|200288.6|200163.6|200287|200162|200290|200165|200284.4|200159.4|16
1730102490000|2024-10-28 08:01:30|200289.1|200164.1|200291.4|200166.4|200291.7|200166.7|200282.8|200157.8|20
1730102500000|2024-10-28 08:01:40|200289.3|200164.3|200286.6|200161.6|200289.3|200164.3|200282|200157|16
1730102510000|2024-10-28 08:01:50|200288.7|200163.7|200290.7|200165.7|200291.3|200166.3|200286.9|200161.9|13
1730102520000|2024-10-28 08:02:00|200292.6|200167.6|200288.3|200163.3|200299.5|200174.5|200288.1|200163.1|22
1730102530000|2024-10-28 08:02:10|200290.2|200165.2|200286|200161|200291.7|200166.7|200285.9|200160.9|16
1730102540000|2024-10-28 08:02:20|200285.9|200160.9|200288.4|200163.4|200289.3|200164.3|200285.9|200160.9|11
1730102550000|2024-10-28 08:02:30|200283.5|200158.5|200296|200171|200303.3|200178.3|200283.5|200158.5|29
1730102560000|2024-10-28 08:02:40|200295.8|200170.8|200295.5|200170.5|200296.3|200171.3|200294.2|200169.2|15
1730102570000|2024-10-28 08:02:50|200295|200170|200292.3|200167.3|200295|200170|200289.9|200164.9|11
1730102580000|2024-10-28 08:03:00|200295.6|200170.6|200353.5|200228.5|200353.5|200228.5|200291.4|200166.4|24
1730102590000|2024-10-28 08:03:10|200346|200221|200342.3|200217.3|200346|200221|200336.6|200211.6|12
1730102600000|2024-10-28 08:03:20|200342.4|200217.4|200339.4|200214.4|200343.9|200218.9|200334.3|200209.3|22
1730102610000|2024-10-28 08:03:30|200339.6|200214.6|200372.9|200247.9|200387.2|200262.2|200339.6|200214.6|14
1730102620000|2024-10-28 08:03:40|200372.6|200247.6|200404.3|200279.3|200404.3|200279.3|200372.2|200247.2|27
1730102630000|2024-10-28 08:03:50|200400.8|200275.8|200416.8|200291.8|200417.9|200292.9|200397.6|200272.6|20
1730102640000|2024-10-28 08:04:00|200419.5|200294.5|200440.9|200315.9|200446.6|200321.6|200419.5|200294.5|22
1730102650000|2024-10-28 08:04:10|200440.1|200315.1|200432.5|200307.5|200456.6|200331.6|200430.3|200305.3|13
1730102660000|2024-10-28 08:04:20|200433.4|200308.4|200457|200332|200483.6|200402.3|200414.6|200308.4|27
1730102670000|2024-10-28 08:04:30|200455.8|200330.8|200450.1|200325.1|200455.8|200330.8|200443.6|200318.6|12
1730102680000|2024-10-28 08:04:40|200451.5|200326.5|200447.2|200322.2|200471.2|200346.2|200428|200303|10
1730102690000|2024-10-28 08:04:50|200448.1|200323.1|200448.1|200323.1|200448.1|200323.1|200448.1|200323.1|1
1730102700000|2024-10-28 08:05:00|200465.4|200340.4|200515.3|200390.3|200515.3|200390.3|200413.3|200308.7|10
1730102710000|2024-10-28 08:05:10|200517.7|200392.7|200498.1|200373.1|200521.1|200413.2|200456.3|200373.1|11
1730102720000|2024-10-28 08:05:20|200516.8|200391.8|200530.9|200405.9|200530.9|200405.9|200499.7|200374.7|16
1730102730000|2024-10-28 08:05:30|200502.1|200452.1|200553.6|200428.6|200559.2|200452.1|200502.1|200418|25
1730102740000|2024-10-28 08:05:40|200553.9|200428.9|200552.8|200427.8|200557.3|200432.3|200552|200427|12
1730102750000|2024-10-28 08:05:50|200555.2|200430.2|200510.4|200385.4|200556.3|200431.3|200503.6|200378.6|17
1730102760000|2024-10-28 08:06:00|200504.9|200379.9|200474.5|200424.5|200510.5|200430.9|200467|200368.2|11
1730102770000|2024-10-28 08:06:10|200471|200421|200472.3|200422.3|200483.3|200433.3|200464.7|200414.7|8
1730102780000|2024-10-28 08:06:20|200476|200426|200480.7|200430.7|200480.7|200430.7|200476|200426|2
1730102790000|2024-10-28 08:06:30|200471.6|200421.6|200465|200415|200481.4|200431.4|200465|200415|10
1730102800000|2024-10-28 08:06:40|200472.5|200422.5|200453.8|200403.8|200473.4|200423.4|200453.8|200403.8|4
1730102810000|2024-10-28 08:06:50|200444.4|200394.4|200450.4|200400.4|200508.4|200400.4|200425.8|200375.8|9
1730102820000|2024-10-28 08:07:00|200455.7|200405.7|200499.1|200374.1|200518.3|200422.1|200455.7|200374.1|10
1730102830000|2024-10-28 08:07:10|200502.3|200377.3|200498.2|200373.2|200508.3|200383.3|200495.1|200370.1|8
1730102840000|2024-10-28 08:07:20|200517.5|200392.5|200522.7|200397.7|200522.7|200397.7|200505.2|200380.2|6
1730102850000|2024-10-28 08:07:30|200505.9|200380.9|200497.4|200372.4|200523|200398|200497|200372|10
1730102860000|2024-10-28 08:07:40|200516.6|200391.6|200465.3|200415.3|200519.6|200415.3|200461.6|200357.2|14
1730102870000|2024-10-28 08:07:50|200460|200410|200490.2|200440.2|200511.6|200445.8|200460|200358.4|14
1730102880000|2024-10-28 08:08:00|200494|200444|200495.7|200445.7|200515.7|200457|200493.9|200390.7|10
1730102890000|2024-10-28 08:08:10|200501.9|200451.9|200497.9|200447.9|200501.9|200451.9|200497.9|200447.9|2
1730102900000|2024-10-28 08:08:20|200501.5|200451.5|200529.8|200404.8|200559.5|200457.2|200501.5|200402.6|13
1730102910000|2024-10-28 08:08:30|200526.6|200401.6|200505.7|200455.7|200556.4|200455.7|200501|200401.6|16
1730102920000|2024-10-28 08:08:40|200501.4|200451.4|200666.3|200541.3|200666.7|200541.7|200501.4|200426.9|19
1730102930000|2024-10-28 08:08:50|200663.4|200538.4|200664.3|200539.3|200667.3|200542.3|200660|200535|7
1730102940000|2024-10-28 08:09:00|200666.6|200541.6|200667.4|200542.4|200671.9|200546.9|200664.8|200539.8|10
1730102950000|2024-10-28 08:09:10|200664.8|200539.8|200683.3|200558.3|200689.8|200564.8|200664.8|200539.8|14
1730102960000|2024-10-28 08:09:20|200679.6|200554.6|200683.3|200558.3|200685.6|200560.6|200679.6|200554.6|9
1730102970000|2024-10-28 08:09:30|200681|200556|200689.8|200564.8|200693|200568|200681|200556|10
1730102980000|2024-10-28 08:09:40|200688.7|200563.7|200685.7|200560.7|200688.7|200563.7|200685.4|200560.4|5
1730102990000|2024-10-28 08:09:50|200682.3|200557.3|200706.6|200581.6|200706.6|200581.6|200681.3|200556.3|13
1730103000000|2024-10-28 08:10:00|200702.2|200577.2|200714.5|200589.5|200726.1|200601.1|200702.2|200577.2|13
1730103010000|2024-10-28 08:10:10|200717.1|200592.1|200691.1|200566.1|200721.7|200596.7|200691.1|200566.1|7
1730103020000|2024-10-28 08:10:20|200707.5|200582.5|200709.3|200584.3|200713.4|200588.4|200688.4|200563.4|16
1730103030000|2024-10-28 08:10:30|200691.1|200566.1|200690.6|200565.6|200691.1|200566.1|200690.6|200565.6|2
1730103040000|2024-10-28 08:10:40|200688.4|200563.4|200665.7|200615.7|200707.4|200615.7|200665.7|200563.4|6
1730103050000|2024-10-28 08:10:50|200669.6|200619.6|200749.1|200624.1|200749.1|200630.4|200669.6|200588|9
1730103060000|2024-10-28 08:11:00|200735|200610|200724|200599|200736.2|200611.2|200723.1|200598.1|20
1730103070000|2024-10-28 08:11:10|200724.4|200599.4|200725.6|200600.6|200734.3|200609.3|200714.1|200589.1|15
1730103080000|2024-10-28 08:11:20|200725.3|200600.3|200697.1|200572.1|200725.3|200600.3|200684.9|200559.9|11
1730103090000|2024-10-28 08:11:30|200697.6|200572.6|200672|200547|200697.6|200572.6|200654|200529|21
1730103100000|2024-10-28 08:11:40|200672.5|200547.5|200651.7|200526.7|200672.5|200547.5|200651.2|200526.2|16
1730103110000|2024-10-28 08:11:50|200652.8|200527.8|200648.3|200523.3|200655.6|200530.6|200642.1|200517.1|21
1730103120000|2024-10-28 08:12:00|200641.6|200516.6|200651.5|200526.5|200658.9|200533.9|200641.6|200516.6|13
1730103130000|2024-10-28 08:12:10|200651|200526|200664.1|200539.1|200664.3|200539.3|200650.8|200525.8|13
1730103140000|2024-10-28 08:12:20|200664|200539|200651.4|200526.4|200664|200539|200650|200525|15
1730103150000|2024-10-28 08:12:30|200651.2|200526.2|200540.4|200415.4|200651.5|200526.5|200533|200408|15
1730103160000|2024-10-28 08:12:40|200539.7|200414.7|200535.6|200410.6|200546.9|200421.9|200532.7|200407.7|16
1730103170000|2024-10-28 08:12:50|200535.3|200410.3|200536.5|200411.5|200539.8|200414.8|200529.5|200404.5|16
1730103180000|2024-10-28 08:13:00|200537.3|200412.3|200530.4|200405.4|200549.1|200424.1|200515.8|200390.8|13
1730103190000|2024-10-28 08:13:10|200530|200405|200540.1|200415.1|200540.1|200415.1|200526.8|200401.8|15
1730103200000|2024-10-28 08:13:20|200540.3|200415.3|200552.1|200427.1|200556.6|200431.6|200540.3|200415.3|14
1730103210000|2024-10-28 08:13:30|200550.8|200425.8|200557.2|200432.2|200557.2|200432.2|200544.9|200419.9|12
1730103220000|2024-10-28 08:13:40|200556.2|200431.2|200523.6|200398.6|200556.2|200431.2|200523.2|200398.2|7
1730103230000|2024-10-28 08:13:50|200520.6|200395.6|200519.5|200394.5|200521.8|200396.8|200507.2|200382.2|22
1730103240000|2024-10-28 08:14:00|200519.7|200394.7|200528.1|200403.1|200531.4|200406.4|200515.8|200390.8|11
1730103250000|2024-10-28 08:14:10|200527.6|200402.6|200526.6|200401.6|200527.6|200402.6|200526.6|200401.6|3
1730103260000|2024-10-28 08:14:20|200527.3|200402.3|200516.3|200391.3|200527.3|200402.3|200515.6|200390.6|10
1730103270000|2024-10-28 08:14:30|200516.4|200391.4|200515.7|200390.7|200523.3|200398.3|200515.7|200390.7|12
1730103280000|2024-10-28 08:14:40|200516.5|200391.5|200551.1|200426.1|200551.1|200426.1|200512.7|200387.7|12
1730103290000|2024-10-28 08:14:50|200549.5|200424.5|200548|200423|200553.9|200428.9|200544.8|200419.8|21
1730103300000|2024-10-28 08:15:00|200552|200427|200545|200420|200559.3|200434.3|200543.1|200418.1|26
1730103310000|2024-10-28 08:15:10|200545.2|200420.2|200538.5|200413.5|200545.2|200420.2|200535.7|200410.7|7
1730103320000|2024-10-28 08:15:20|200536.1|200411.1|200535.5|200410.5|200549.7|200424.7|200533.2|200408.2|23
1730103330000|2024-10-28 08:15:30|200535|200410|200508.8|200383.8|200535.5|200410.5|200494.8|200369.8|19
1730103340000|2024-10-28 08:15:40|200507.4|200382.4|200541.7|200416.7|200541.7|200416.7|200506|200381|16
1730103350000|2024-10-28 08:15:50|200540.4|200415.4|200536.1|200411.1|200542.6|200417.6|200535|200410|14
1730103360000|2024-10-28 08:16:00|200541.3|200416.3|200543.2|200418.2|200555.1|200430.1|200525.1|200400.1|18
1730103370000|2024-10-28 08:16:10|200543.5|200418.5|200555.8|200430.8|200593|200442.5|200513.7|200365|24
1730103380000|2024-10-28 08:16:20|200556.1|200431.1|200536.7|200411.7|200560.1|200435.1|200536.2|200411.2|17
1730103390000|2024-10-28 08:16:30|200537.1|200412.1|200536.6|200411.6|200539.6|200414.6|200536.6|200411.6|6
1730103400000|2024-10-28 08:16:40|200536.4|200411.4|200532.6|200407.6|200539.2|200414.2|200530.9|200405.9|11
1730103410000|2024-10-28 08:16:50|200532.3|200407.3|200508.7|200383.7|200532.3|200407.3|200502.9|200377.9|23
1730103420000|2024-10-28 08:17:00|200527.6|200402.6|200555|200430|200555|200430|200527.6|200402.6|14
1730103430000|2024-10-28 08:17:10|200557.4|200432.4|200559|200434|200560.8|200435.8|200556.3|200431.3|17
1730103440000|2024-10-28 08:17:20|200558.7|200433.7|200550.7|200425.7|200559.2|200434.2|200549.3|200424.3|8
1730103450000|2024-10-28 08:17:30|200549.3|200424.3|200537|200412|200556.5|200431.5|200537|200412|15
1730103460000|2024-10-28 08:17:40|200536.9|200411.9|200530.5|200405.5|200537.4|200412.4|200530.5|200405.5|15
1730103470000|2024-10-28 08:17:50|200530.8|200405.8|200541.5|200416.5|200541.5|200416.5|200530|200405|13
1730103480000|2024-10-28 08:18:00|200542.7|200417.7|200537.6|200412.6|200546.3|200421.3|200537.6|200412.6|13
1730103490000|2024-10-28 08:18:10|200533.5|200408.5|200503.8|200378.8|200538.5|200413.5|200499.8|200374.8|23
1730103500000|2024-10-28 08:18:20|200504.3|200379.3|200501.4|200376.4|200504.3|200379.3|200501.1|200376.1|9
1730103510000|2024-10-28 08:18:30|200501.6|200376.6|200499.3|200374.3|200512.4|200387.4|200498.9|200373.9|22
1730103520000|2024-10-28 08:18:40|200498|200373|200513.6|200388.6|200528.6|200403.6|200498|200373|18
1730103530000|2024-10-28 08:18:50|200510.2|200385.2|200508.3|200383.3|200512.8|200387.8|200504.8|200379.8|12
1730103540000|2024-10-28 08:19:00|200508.8|200383.8|200549.6|200424.6|200558.7|200433.7|200508.8|200383.8|22
1730103550000|2024-10-28 08:19:10|200554.6|200429.6|200629.2|200504.2|200632.7|200507.7|200554.6|200429.6|19
1730103560000|2024-10-28 08:19:20|200628.4|200503.4|200618.6|200493.6|200635.2|200510.2|200615.4|200490.4|20
1730103570000|2024-10-28 08:19:30|200618.8|200493.8|200659.2|200534.2|200661.7|200536.7|200618.8|200493.8|11
1730103580000|2024-10-28 08:19:40|200659.4|200534.4|200654.5|200529.5|200659.4|200534.4|200633.6|200508.6|16
1730103590000|2024-10-28 08:19:50|200654|200529|200637.2|200512.2|200654.4|200529.4|200637.2|200512.2|16
1730103600000|2024-10-28 08:20:00|200640.8|200515.8|200708.5|200583.5|200717.6|200592.6|200637.7|200512.7|25
1730103610000|2024-10-28 08:20:10|200704|200579|200682.8|200557.8|200706.8|200581.8|200682.5|200557.5|15
1730103620000|2024-10-28 08:20:20|200698.4|200573.4|200703.4|200578.4|200705.3|200580.3|200687.9|200562.9|13
1730103630000|2024-10-28 08:20:30|200702.7|200577.7|200713.1|200588.1|200720.4|200595.4|200656.5|200531.5|19
1730103640000|2024-10-28 08:20:40|200712.5|200587.5|200666.7|200541.7|200712.5|200587.5|200666.7|200541.7|18
1730103650000|2024-10-28 08:20:50|200662.9|200537.9|200664.8|200539.8|200666.1|200541.1|200656|200531|14
1730103660000|2024-10-28 08:21:00|200665|200540|200671.4|200546.4|200671.4|200546.4|200665|200540|10
1730103670000|2024-10-28 08:21:10|200670.9|200545.9|200669.3|200544.3|200670.9|200545.9|200662.4|200537.4|9
1730103680000|2024-10-28 08:21:20|200672.7|200547.7|200661.9|200536.9|200675.6|200550.6|200660.2|200535.2|20
1730103690000|2024-10-28 08:21:30|200665.3|200540.3|200627.7|200502.7|200665.3|200540.3|200619.1|200494.1|21
1730103700000|2024-10-28 08:21:40|200620|200495|200625.3|200500.3|200631.4|200506.4|200619.3|200494.3|15
1730103710000|2024-10-28 08:21:50|200626.1|200501.1|200625.3|200500.3|200626.1|200501.1|200624.5|200499.5|11
1730103720000|2024-10-28 08:22:00|200626.5|200501.5|200601.8|200476.8|200630|200505|200601.8|200476.8|15
1730103730000|2024-10-28 08:22:10|200619|200494|200590|200465|200625|200500|200557.8|200432.8|17
1730103740000|2024-10-28 08:22:20|200589.2|200464.2|200583.1|200458.1|200592.4|200467.4|200580.2|200455.2|12
1730103750000|2024-10-28 08:22:30|200585.6|200460.6|200589.8|200464.8|200589.8|200464.8|200576.2|200451.2|9
1730103760000|2024-10-28 08:22:40|200587.4|200462.4|200585.4|200460.4|200592.6|200467.6|200581.8|200456.8|8
1730103770000|2024-10-28 08:22:50|200585|200460|200617.7|200492.7|200628.7|200503.7|200583.2|200458.2|14
1730103780000|2024-10-28 08:23:00|200620.2|200495.2|200625.4|200500.4|200629.4|200504.4|200620.2|200495.2|12
1730103790000|2024-10-28 08:23:10|200625.2|200500.2|200618.8|200493.8|200625.2|200500.2|200618.3|200493.3|5
1730103800000|2024-10-28 08:23:20|200618.4|200493.4|200627.3|200502.3|200627.3|200502.3|200618.4|200493.4|4
1730103810000|2024-10-28 08:23:30|200627|200502|200627|200502|200627|200502|200626.7|200501.7|3
1730103820000|2024-10-28 08:23:40|200626.7|200501.7|200636.3|200511.3|200643.5|200518.5|200613.5|200488.5|15
1730103830000|2024-10-28 08:23:50|200635.6|200510.6|200640.9|200515.9|200643.5|200518.5|200635.1|200510.1|15
1730103840000|2024-10-28 08:24:00|200646.2|200521.2|200677.8|200552.8|200694.1|200569.1|200646.2|200521.2|28
1730103850000|2024-10-28 08:24:10|200678.3|200553.3|200678.6|200553.6|200683.2|200558.2|200660.5|200535.5|28
1730103860000|2024-10-28 08:24:20|200660.6|200535.6|200683.8|200558.8|200700.8|200575.8|200660.6|200535.6|26
1730103870000|2024-10-28 08:24:30|200684.5|200559.5|200689|200564|200690.1|200565.1|200674.1|200549.1|14
1730103880000|2024-10-28 08:24:40|200689.3|200564.3|200705.9|200580.9|200712|200587|200689.3|200564.3|17
1730103890000|2024-10-28 08:24:50|200706|200581|200704.8|200579.8|200707.5|200582.5|200704.8|200579.8|11
1730103900000|2024-10-28 08:25:00|200714.2|200589.2|200719.9|200594.9|200733.2|200608.2|200710.9|200585.9|22
1730103910000|2024-10-28 08:25:10|200717|200592|200735|200610|200746.3|200621.3|200713.2|200588.2|18
1730103920000|2024-10-28 08:25:20|200734.7|200609.7|200711.6|200586.6|200734.7|200609.7|200711|200586|21
1730103930000|2024-10-28 08:25:30|200711.3|200586.3|200709.9|200584.9|200714.9|200589.9|200703.2|200578.2|21
1730103940000|2024-10-28 08:25:40|200705.5|200580.5|200708.4|200583.4|200708.5|200583.5|200705.5|200580.5|9
1730103950000|2024-10-28 08:25:50|200737.2|200612.2|200726.5|200601.5|200747|200622|200721.8|200596.8|18
1730103960000|2024-10-28 08:26:00|200731.3|200606.3|200708.8|200583.8|200731.3|200606.3|200704.2|200579.2|21
1730103970000|2024-10-28 08:26:10|200706.4|200581.4|200706.7|200581.7|200719.4|200594.4|200702.7|200577.7|18
1730103980000|2024-10-28 08:26:20|200707.5|200582.5|200710.2|200585.2|200710.8|200585.8|200705|200580|16
1730103990000|2024-10-28 08:26:30|200706.7|200581.7|200707.2|200582.2|200707.2|200582.2|200694.9|200569.9|16
1730104000000|2024-10-28 08:26:40|200707.7|200582.7|200714.5|200589.5|200719.2|200594.2|200707.7|200582.7|19
1730104010000|2024-10-28 08:26:50|200714.6|200589.6|200717|200592|200717|200592|200713.3|200588.3|14
1730104020000|2024-10-28 08:27:00|200723.8|200598.8|200722.8|200597.8|200733.9|200608.9|200722.8|200597.8|15
1730104030000|2024-10-28 08:27:10|200719|200594|200671.3|200546.3|200719|200594|200660.2|200535.2|19
1730104040000|2024-10-28 08:27:20|200670.9|200545.9|200674.5|200549.5|200674.8|200549.8|200633.9|200508.9|20
1730104050000|2024-10-28 08:27:30|200676.3|200551.3|200672|200547|200677.7|200552.7|200671.6|200546.6|15
1730104060000|2024-10-28 08:27:40|200668.2|200543.2|200714.9|200589.9|200714.9|200589.9|200661.4|200536.4|19
1730104070000|2024-10-28 08:27:50|200714.8|200589.8|200731.5|200606.5|200732.5|200607.5|200710.2|200585.2|14
1730104080000|2024-10-28 08:28:00|200732|200607|200734.8|200609.8|200739.2|200614.2|200732|200607|22
1730104090000|2024-10-28 08:28:10|200735|200610|200716.3|200591.3|200738.3|200613.3|200714.5|200589.5|18
1730104100000|2024-10-28 08:28:20|200720.9|200595.9|200719.7|200594.7|200734.2|200609.2|200717.6|200592.6|19
1730104110000|2024-10-28 08:28:30|200719.2|200594.2|200732.9|200607.9|200733.4|200608.4|200719.2|200594.2|8
1730104120000|2024-10-28 08:28:40|200729.9|200604.9|200729.2|200604.2|200730.6|200605.6|200729.2|200604.2|11
1730104130000|2024-10-28 08:28:50|200728.9|200603.9|200728.9|200603.9|200729.6|200604.6|200728.2|200603.2|5
1730104140000|2024-10-28 08:29:00|200732.9|200607.9|200732.1|200607.1|200740.3|200615.3|200732.1|200607.1|19
1730104150000|2024-10-28 08:29:10|200734.5|200609.5|200750|200625|200764.4|200639.4|200733.6|200608.6|19
1730104160000|2024-10-28 08:29:20|200749.4|200624.4|200747.6|200622.6|200753.4|200628.4|200744.8|200619.8|14
1730104170000|2024-10-28 08:29:30|200747.4|200622.4|200742.2|200617.2|200747.8|200622.8|200742.2|200617.2|14
1730104180000|2024-10-28 08:29:40|200741.6|200616.6|200727.4|200602.4|200743.6|200618.6|200710|200585|18
1730104190000|2024-10-28 08:29:50|200730.1|200605.1|200705.6|200580.6|200730.1|200605.1|200694.5|200569.5|26
1730104200000|2024-10-28 08:30:00|200708.3|200583.3|200715.7|200590.7|200732|200607|200696|200571|20
1730104210000|2024-10-28 08:30:10|200711.7|200586.7|200710.8|200585.8|200715.4|200590.4|200708.2|200583.2|11
1730104220000|2024-10-28 08:30:20|200711.1|200586.1|200709.5|200584.5|200718.6|200593.6|200709.5|200584.5|7
1730104230000|2024-10-28 08:30:30|200705.7|200580.7|200697.7|200572.7|200705.7|200580.7|200692|200567|14
1730104240000|2024-10-28 08:30:40|200700.5|200575.5|200702.9|200577.9|200707.6|200582.6|200700.5|200575.5|5
1730104250000|2024-10-28 08:30:50|200702.7|200577.7|200703.3|200578.3|200705.1|200580.1|200698.1|200573.1|11
1730104260000|2024-10-28 08:31:00|200709.3|200584.3|200747.5|200622.5|200750|200625|200709.3|200584.3|14
1730104270000|2024-10-28 08:31:10|200747.3|200622.3|200751.8|200626.8|200752|200627|200746|200621|6
1730104280000|2024-10-28 08:31:20|200751.7|200626.7|200730.5|200605.5|200751.7|200626.7|200730.4|200605.4|10
1730104290000|2024-10-28 08:31:30|200731.2|200606.2|200747.9|200622.9|200747.9|200622.9|200731.2|200606.2|9
1730104300000|2024-10-28 08:31:40|200759.5|200634.5|200773.8|200648.8|200789.4|200664.4|200758.6|200633.6|21
1730104310000|2024-10-28 08:31:50|200775.4|200650.4|200770.8|200645.8|200775.4|200650.4|200764.5|200639.5|12
1730104320000|2024-10-28 08:32:00|200774.2|200649.2|200787.7|200662.7|200790.5|200665.5|200774.2|200649.2|11
1730104330000|2024-10-28 08:32:10|200787.8|200662.8|200831.1|200706.1|200834.9|200709.9|200781.3|200656.3|16
1730104340000|2024-10-28 08:32:20|200830.8|200705.8|200829.7|200704.7|200834.2|200709.2|200823.6|200698.6|17
1730104350000|2024-10-28 08:32:30|200827|200702|200808|200683|200827|200702|200801.3|200676.3|10
1730104360000|2024-10-28 08:32:40|200803.3|200678.3|200804.8|200679.8|200808.2|200683.2|200803.3|200678.3|7
1730104370000|2024-10-28 08:32:50|200807.2|200682.2|200810.7|200685.7|200812.4|200687.4|200807.2|200682.2|7
1730104380000|2024-10-28 08:33:00|200805|200680|200806.5|200681.5|200808.1|200683.1|200801|200676|12
1730104390000|2024-10-28 08:33:10|200806.9|200681.9|200799.6|200674.6|200806.9|200681.9|200799.6|200674.6|12
1730104400000|2024-10-28 08:33:20|200799.4|200674.4|200742.9|200617.9|200799.4|200674.4|200724.8|200599.8|26
1730104410000|2024-10-28 08:33:30|200746.8|200621.8|200706|200656|200746.8|200660.6|200705.8|200618.6|5
1730104420000|2024-10-28 08:33:40|200710.6|200660.6|200706|200656|200725.1|200660.6|200706|200600.1|6
1730104430000|2024-10-28 08:33:50|200710.5|200660.5|200738.1|200688.1|200748.3|200698.3|200705.3|200655.3|12
1730104440000|2024-10-28 08:34:00|200742.7|200692.7|200782.9|200657.9|200790.6|200704|200742.1|200657.9|13
1730104450000|2024-10-28 08:34:10|200783.5|200658.5|200790.4|200665.4|200790.6|200665.6|200783.4|200658.4|6
1730104460000|2024-10-28 08:34:20|200783.7|200658.7|200782.8|200657.8|200790.5|200665.5|200781.5|200656.5|10
1730104470000|2024-10-28 08:34:30|200789.9|200664.9|200782|200657|200789.9|200664.9|200782|200657|3
1730104480000|2024-10-28 08:34:40|200788.9|200663.9|200798.7|200673.7|200800.4|200675.4|200776.9|200651.9|18
1730104490000|2024-10-28 08:34:50|200798.6|200673.6|200750.4|200700.4|200798.6|200700.4|200733.4|200651.5|9
1730104500000|2024-10-28 08:35:00|200790.4|200665.4|200824.9|200699.9|200831.8|200750.4|200744.4|200665.4|13
1730104510000|2024-10-28 08:35:10|200824.6|200699.6|200822.9|200697.9|200824.6|200699.6|200821.9|200696.9|9
1730104520000|2024-10-28 08:35:20|200822.6|200697.6|200823.8|200698.8|200825.5|200700.5|200822.6|200697.6|10
1730104530000|2024-10-28 08:35:30|200824.5|200699.5|200824.7|200699.7|200825.3|200700.3|200824|200699|8
1730104540000|2024-10-28 08:35:40|200825|200700|200888.1|200763.1|200888.1|200763.1|200825|200700|7
1730104550000|2024-10-28 08:35:50|200881.6|200756.6|200872.2|200747.2|200884.6|200759.6|200865|200740|22
1730104560000|2024-10-28 08:36:00|200874.6|200749.6|200857.2|200732.2|200874.6|200749.6|200857.2|200732.2|25
1730104570000|2024-10-28 08:36:10|200855.7|200730.7|200858.5|200733.5|200862|200737|200854.2|200729.2|14
1730104580000|2024-10-28 08:36:20|200857.9|200732.9|200815.1|200690.1|200857.9|200732.9|200766.7|200690.1|8
1730104590000|2024-10-28 08:36:30|200815.4|200690.4|200789.6|200664.6|200823.9|200698.9|200769.8|200644.8|26
1730104600000|2024-10-28 08:36:40|200790.2|200665.2|200788.4|200663.4|200790.2|200665.2|200787.4|200662.4|6
1730104610000|2024-10-28 08:36:50|200789.1|200664.1|200751.1|200626.1|200789.1|200664.1|200748.6|200623.6|25
1730104620000|2024-10-28 08:37:00|200756.6|200631.6|200761.7|200636.7|200771.1|200646.1|200756.6|200631.6|16
1730104630000|2024-10-28 08:37:10|200761.9|200636.9|200747.9|200622.9|200761.9|200636.9|200746|200621|13
1730104640000|2024-10-28 08:37:20|200749.8|200624.8|200740.4|200615.4|200755.3|200630.3|200739.9|200614.9|11
1730104650000|2024-10-28 08:37:30|200741.9|200616.9|200742.1|200617.1|200745.7|200620.7|200732|200607|11
1730104660000|2024-10-28 08:37:40|200746.9|200621.9|200740.2|200615.2|200759.1|200634.1|200740.2|200615.2|13
1730104670000|2024-10-28 08:37:50|200740.3|200615.3|200701.7|200576.7|200740.3|200615.3|200700.9|200575.9|13
1730104680000|2024-10-28 08:38:00|200703.3|200578.3|200698|200573|200729.2|200604.2|200689.3|200564.3|24
1730104690000|2024-10-28 08:38:10|200703.9|200578.9|200732|200607|200734.6|200609.6|200703.9|200578.9|23
1730104700000|2024-10-28 08:38:20|200728.2|200603.2|200716.6|200591.6|200738.9|200613.9|200695.1|200570.1|21
1730104710000|2024-10-28 08:38:30|200716.7|200591.7|200716|200591|200721|200596|200714.4|200589.4|12
1730104720000|2024-10-28 08:38:40|200715|200590|200715.9|200590.9|200715.9|200590.9|200713.6|200588.6|5
1730104730000|2024-10-28 08:38:50|200715.7|200590.7|200725.6|200600.6|200729.7|200604.7|200715.7|200590.7|12
1730104740000|2024-10-28 08:39:00|200741.6|200616.6|200760.3|200635.3|200762.5|200637.5|200741.6|200616.6|22
1730104750000|2024-10-28 08:39:10|200760.1|200635.1|200756.2|200631.2|200760.1|200635.1|200748.7|200623.7|12
1730104760000|2024-10-28 08:39:20|200763.9|200638.9|200756.9|200631.9|200763.9|200638.9|200753.7|200628.7|12
1730104770000|2024-10-28 08:39:30|200760.2|200635.2|200753.7|200628.7|200760.2|200635.2|200753.5|200628.5|8
1730104780000|2024-10-28 08:39:40|200754|200629|200742.5|200617.5|200765.6|200640.6|200741.5|200616.5|18
1730104790000|2024-10-28 08:39:50|200742.2|200617.2|200735.6|200610.6|200756.5|200631.5|200724.9|200599.9|20
1730104800000|2024-10-28 08:40:00|200738|200613|200739.2|200614.2|200744.5|200619.5|200736.9|200611.9|16
1730104810000|2024-10-28 08:40:10|200739.8|200614.8|200750.3|200625.3|200751.6|200626.6|200739.8|200614.8|17
1730104820000|2024-10-28 08:40:20|200750.1|200625.1|200768.4|200643.4|200768.4|200659.5|200709.5|200624|13
1730104830000|2024-10-28 08:40:30|200768.3|200643.3|200768.9|200643.9|200772.4|200666.2|200710.5|200625.7|19
1730104840000|2024-10-28 08:40:40|200770.9|200645.9|200750.7|200625.7|200770.9|200674|200724|200608.9|18
1730104850000|2024-10-28 08:40:50|200752.6|200627.6|200727.7|200677.7|200767.9|200678.7|200727.7|200607.9|26
1730104860000|2024-10-28 08:41:00|200735.8|200685.8|200780.9|200655.9|200796.9|200698.3|200733.7|200655.6|12
1730104870000|2024-10-28 08:41:10|200782.6|200657.6|200779.3|200654.3|200797.1|200672.1|200763.5|200638.5|17
1730104880000|2024-10-28 08:41:20|200760.9|200635.9|200770.6|200645.6|200785.9|200660.9|200752|200627|15
1730104890000|2024-10-28 08:41:30|200770.9|200645.9|200741.4|200616.4|200770.9|200646.2|200696.2|200612.8|15
1730104900000|2024-10-28 08:41:40|200741.5|200616.5|200739.4|200614.4|200741.5|200616.5|200723.4|200598.4|12
1730104910000|2024-10-28 08:41:50|200723.5|200598.5|200737.4|200612.4|200764.1|200639.1|200718.5|200593.5|19
1730104920000|2024-10-28 08:42:00|200738.3|200613.3|200753.4|200628.4|200755.9|200630.9|200715.3|200590.3|19
1730104930000|2024-10-28 08:42:10|200753.6|200628.6|200751.7|200626.7|200753.6|200628.6|200751.7|200626.7|2
1730104940000|2024-10-28 08:42:20|200750.6|200625.6|200754.1|200629.1|200758.2|200633.2|200750.6|200625.6|10
1730104950000|2024-10-28 08:42:30|200761.1|200636.1|200762.4|200637.4|200762.9|200637.9|200759.3|200634.3|10
1730104960000|2024-10-28 08:42:40|200761.9|200636.9|200739.3|200614.3|200762.6|200637.6|200685.3|200594.9|14
1730104970000|2024-10-28 08:42:50|200738.9|200613.9|200739.1|200614.1|200744.5|200619.5|200738.9|200613.9|7
1730104980000|2024-10-28 08:43:00|200740.9|200615.9|200743.8|200618.8|200764.3|200639.3|200717.2|200592.2|20
1730104990000|2024-10-28 08:43:10|200746.1|200621.1|200739.4|200614.4|200749.5|200624.5|200736.6|200611.6|14
1730105000000|2024-10-28 08:43:20|200739|200614|200751.2|200626.2|200753.7|200628.7|200739|200614|10
1730105010000|2024-10-28 08:43:30|200752.9|200627.9|200741.8|200616.8|200752.9|200627.9|200739.4|200614.4|12
1730105020000|2024-10-28 08:43:40|200741.3|200616.3|200746.9|200621.9|200756.9|200631.9|200736.1|200611.1|17
1730105030000|2024-10-28 08:43:50|200755.4|200630.4|200737.3|200612.3|200759.4|200634.4|200737.3|200612.3|16
1730105040000|2024-10-28 08:44:00|200740.9|200615.9|200738.9|200613.9|200748|200623|200735.4|200610.4|14
1730105050000|2024-10-28 08:44:10|200738.7|200613.7|200742.5|200617.5|200742.5|200617.5|200737.9|200612.9|10
1730105060000|2024-10-28 08:44:20|200740.6|200615.6|200736.7|200611.7|200740.6|200615.6|200730.2|200605.2|12
1730105070000|2024-10-28 08:44:30|200738.5|200613.5|200738.5|200613.5|200744.6|200619.6|200736|200611|7
1730105080000|2024-10-28 08:44:40|200735.9|200610.9|200749.7|200624.7|200750.3|200625.3|200735.9|200610.9|18
1730105090000|2024-10-28 08:44:50|200753.1|200628.1|200773.9|200648.9|200779.9|200698.1|200748.1|200628.1|27
1730105100000|2024-10-28 08:45:00|200776.5|200651.5|200786.2|200661.2|200786.2|200661.2|200772.6|200647.6|11
1730105110000|2024-10-28 08:45:10|200784.5|200659.5|200779.6|200654.6|200786.8|200661.8|200776.7|200651.7|12
1730105120000|2024-10-28 08:45:20|200781.1|200656.1|200781.5|200656.5|200788.7|200663.7|200781.1|200656.1|7
1730105130000|2024-10-28 08:45:30|200789.5|200664.5|200779.4|200654.4|200789.9|200664.9|200777.1|200652.1|18
1730105140000|2024-10-28 08:45:40|200781.4|200656.4|200780.7|200655.7|200784.8|200659.8|200774|200649|18
1730105150000|2024-10-28 08:45:50|200779.9|200654.9|200746.1|200696.1|200779.9|200696.1|200746.1|200651.8|11
1730105160000|2024-10-28 08:46:00|200764.7|200639.7|200779.4|200654.4|200809.6|200698.6|200744|200635.7|23
1730105170000|2024-10-28 08:46:10|200779.9|200654.9|200719.2|200669.2|200794.8|200669.8|200719.2|200636.4|18
1730105180000|2024-10-28 08:46:20|200775.3|200650.3|200773|200648|200785.5|200660.5|200770.2|200645.2|17
1730105190000|2024-10-28 08:46:30|200772.6|200647.6|200739|200614|200773.5|200648.5|200739|200614|16
1730105200000|2024-10-28 08:46:40|200742|200617|200742.3|200617.3|200745.9|200620.9|200732.7|200607.7|15
1730105210000|2024-10-28 08:46:50|200742.4|200617.4|200742.3|200617.3|200742.4|200617.4|200742.3|200617.3|2
1730105220000|2024-10-28 08:47:00|200744.1|200619.1|200753.7|200628.7|200754.1|200629.1|200744.1|200619.1|8
1730105230000|2024-10-28 08:47:10|200753.6|200628.6|200751.9|200626.9|200753.6|200628.6|200751.9|200626.9|2
1730105240000|2024-10-28 08:47:20|200751.8|200626.8|200751.6|200626.6|200751.8|200626.8|200751.6|200626.6|2
1730105250000|2024-10-28 08:47:30|200750|200625|200739.7|200614.7|200751.4|200626.4|200738.1|200613.1|19
1730105260000|2024-10-28 08:47:40|200742.1|200617.1|200740.3|200615.3|200750.8|200625.8|200739.5|200614.5|16
1730105280000|2024-10-28 08:48:00|200740.6|200615.6|200733.5|200608.5|200763.7|200638.7|200731.8|200606.8|11
1730105290000|2024-10-28 08:48:10|200731.4|200606.4|200734.8|200609.8|200736.6|200611.6|200731.4|200606.4|8
1730105300000|2024-10-28 08:48:20|200734.7|200609.7|200733|200608|200736.8|200611.8|200727|200602|11
1730105310000|2024-10-28 08:48:30|200728.4|200603.4|200694.9|200569.9|200728.4|200603.4|200691.4|200566.4|27
1730105320000|2024-10-28 08:48:40|200694.7|200569.7|200694.5|200569.5|200694.9|200569.9|200694.1|200569.1|4
1730105330000|2024-10-28 08:48:50|200694.7|200569.7|200702.2|200577.2|200723.1|200598.1|200694.7|200569.7|9
1730105340000|2024-10-28 08:49:00|200717.5|200592.5|200694.7|200569.7|200723.4|200598.4|200672.4|200547.4|18
1730105350000|2024-10-28 08:49:10|200700.1|200575.1|200706.3|200581.3|200712.5|200587.5|200672.2|200547.2|17
1730105360000|2024-10-28 08:49:20|200703.1|200578.1|200690.1|200565.1|200706.6|200581.6|200672.8|200547.8|7
1730105380000|2024-10-28 08:49:40|200686.3|200561.3|200675.2|200550.2|200690.8|200565.8|200675.2|200550.2|5
1730105390000|2024-10-28 08:49:50|200670.4|200545.4|200670.4|200545.4|200673.5|200548.5|200649.4|200524.4|8
1730105400000|2024-10-28 08:50:00|200662|200537|200666.6|200541.6|200685.4|200560.4|200658.8|200533.8|13
1730105410000|2024-10-28 08:50:10|200671.5|200546.5|200666.1|200541.1|200679.3|200554.3|200645.9|200520.9|8
1730105420000|2024-10-28 08:50:20|200673.1|200548.1|200666.6|200541.6|200673.1|200548.1|200663.8|200538.8|6
1730105430000|2024-10-28 08:50:30|200672.4|200547.4|200668.3|200543.3|200676|200551|200664.2|200539.2|8
1730105440000|2024-10-28 08:50:40|200675.3|200550.3|200671.6|200546.6|200675.3|200550.3|200666.9|200541.9|3
1730105450000|2024-10-28 08:50:50|200676.5|200551.5|200690.2|200565.2|200690.2|200565.2|200666.6|200541.6|7
1730105460000|2024-10-28 08:51:00|200708|200583|200712|200587|200721.6|200596.6|200708|200583|4
1730105470000|2024-10-28 08:51:10|200714.4|200589.4|200695.4|200570.4|200714.4|200589.4|200673.4|200548.4|12
1730105480000|2024-10-28 08:51:20|200695.7|200570.7|200647.3|200522.3|200695.7|200570.7|200631|200506|14
1730105490000|2024-10-28 08:51:30|200632.2|200507.2|200648.1|200523.1|200654.3|200529.3|200628.9|200503.9|10
1730105500000|2024-10-28 08:51:40|200648.3|200523.3|200639.4|200514.4|200651.2|200526.2|200634.7|200509.7|12
1730105510000|2024-10-28 08:51:50|200639.5|200514.5|200647.4|200522.4|200659.8|200534.8|200623.7|200498.7|13
1730105520000|2024-10-28 08:52:00|200657.8|200532.8|200670.7|200545.7|200682.2|200557.2|200637.5|200512.5|11
1730105530000|2024-10-28 08:52:10|200671.3|200546.3|200654.7|200529.7|200685.5|200560.5|200649.9|200524.9|11
1730105540000|2024-10-28 08:52:20|200648.3|200523.3|200638.2|200513.2|200653.4|200528.4|200625.1|200500.1|11
1730105550000|2024-10-28 08:52:30|200637.9|200512.9|200617.7|200492.7|200653.8|200528.8|200587.9|200462.9|19
1730105560000|2024-10-28 08:52:40|200638.8|200513.8|200609.8|200484.8|200638.8|200513.8|200591.6|200466.6|12
1730105570000|2024-10-28 08:52:50|200592.3|200467.3|200628.7|200503.7|200628.7|200503.7|200592.3|200467.3|4
1730105580000|2024-10-28 08:53:00|200635.8|200510.8|200590.7|200465.7|200650.4|200525.4|200559.7|200434.7|21
1730105590000|2024-10-28 08:53:10|200596.4|200471.4|200588.9|200463.9|200605|200480|200582.2|200457.2|10
1730105600000|2024-10-28 08:53:20|200571.9|200446.9|200592.9|200467.9|200592.9|200467.9|200568.8|200443.8|11
1730105610000|2024-10-28 08:53:30|200609|200484|200589.3|200464.3|200617.2|200492.2|200587.3|200462.3|16
1730105620000|2024-10-28 08:53:40|200606.7|200481.7|200575.2|200450.2|200607.6|200482.6|200575.2|200450.2|13
1730105630000|2024-10-28 08:53:50|200575|200450|200605.9|200480.9|200610.2|200485.2|200565.5|200440.5|19
1730105640000|2024-10-28 08:54:00|200601.4|200476.4|200616.4|200491.4|200616.4|200491.4|200581.7|200456.7|9
1730105650000|2024-10-28 08:54:10|200621.4|200496.4|200609.9|200483.3|200625.3|200500.3|200606|200481|12
1730105660000|2024-10-28 08:54:20|200585.2|200460.2|200612.6|200484.5|200613.6|200486.8|200585.2|200460.2|10
1730105670000|2024-10-28 08:54:30|200593.2|200468.2|200605|200477.9|200617.5|200488.7|200581|200456|11
1730105680000|2024-10-28 08:54:40|200599.5|200472.5|200603.3|200477.9|200606.8|200480.4|200583.8|200458.8|15
1730105690000|2024-10-28 08:54:50|200603.4|200477.7|200573.3|200448.3|200603.4|200477.7|200567.4|200442.4|8
1730105700000|2024-10-28 08:55:00|200574.1|200449.1|200517.3|200392.3|200574.3|200449.3|200506.2|200381.2|13
1730105710000|2024-10-28 08:55:10|200518.1|200393.1|200509|200384|200518.1|200393.1|200509|200384|11
1730105720000|2024-10-28 08:55:20|200515.3|200390.3|200490.4|200365.4|200516.3|200391.3|200490.4|200365.4|10
1730105730000|2024-10-28 08:55:30|200490|200365|200517.5|200392.5|200519.3|200394.3|200490|200365|9
1730105740000|2024-10-28 08:55:40|200520.7|200395.7|200553.7|200428.7|200556.3|200431.3|200520.7|200395.7|8
1730105750000|2024-10-28 08:55:50|200553|200428|200548.4|200423.4|200553|200428|200534.9|200409.9|8
1730105760000|2024-10-28 08:56:00|200556|200431|200545.3|200420.3|200556|200431|200539.7|200414.7|9
1730105770000|2024-10-28 08:56:10|200551.2|200426.2|200544.7|200419.7|200551.7|200426.7|200542.9|200417.9|8
1730105780000|2024-10-28 08:56:20|200553.4|200428.4|200542.7|200417.7|200556.2|200431.2|200538.1|200413.1|10
1730105790000|2024-10-28 08:56:30|200548.1|200423.1|200549.5|200424.5|200549.5|200424.5|200541.9|200416.9|4
1730105800000|2024-10-28 08:56:40|200555.5|200430.5|200551.4|200426.4|200555.5|200430.5|200541.4|200416.4|5
1730105810000|2024-10-28 08:56:50|200546.2|200421.2|200534.2|200409.2|200552|200427|200530.2|200405.2|8
1730105820000|2024-10-28 08:57:00|200539.3|200414.3|200534.8|200409.8|200551.5|200426.5|200534.8|200409.8|9
1730105830000|2024-10-28 08:57:10|200544|200419|200532.4|200407.4|200544|200419|200527.5|200402.5|5
1730105840000|2024-10-28 08:57:20|200541|200416|200539.8|200414.8|200545.1|200420.1|200539.8|200414.8|3
1730105850000|2024-10-28 08:57:30|200552|200427|200532.6|200407.6|200575.3|200450.3|200530.9|200405.9|10
1730105860000|2024-10-28 08:57:40|200528.8|200403.8|200529.6|200404.6|200537.8|200412.8|200528.8|200403.8|5
1730105870000|2024-10-28 08:57:50|200534.6|200409.6|200543.3|200418.3|200544.9|200419.9|200530.3|200405.3|9
1730105880000|2024-10-28 08:58:00|200553|200428|200541.5|200416.5|200553.3|200428.3|200541.5|200416.5|6
1730105890000|2024-10-28 08:58:10|200536.9|200411.9|200545|200420|200545|200420|200536.9|200411.9|4
1730105900000|2024-10-28 08:58:20|200551.9|200426.9|200545.7|200420.7|200551.9|200426.9|200540.6|200415.6|4
1730105910000|2024-10-28 08:58:30|200551.2|200426.2|200550.2|200425.2|200555.8|200430.8|200545.4|200420.4|9
1730105920000|2024-10-28 08:58:40|200545.6|200420.6|200543.3|200418.3|200551|200426|200541.9|200416.9|7
1730105930000|2024-10-28 08:58:50|200549.9|200424.9|200549.2|200424.2|200552.6|200427.6|200541.9|200416.9|11
1730105940000|2024-10-28 08:59:00|200564.9|200439.9|200566.5|200441.5|200574.1|200449.1|200559.3|200434.3|10
1730105950000|2024-10-28 08:59:10|200577.3|200452.3|200578.1|200453.1|200578.1|200453.1|200566.1|200441.1|6
1730105960000|2024-10-28 08:59:20|200583.3|200458.3|200595.3|200470.3|200595.3|200470.3|200578.6|200453.6|3
1730105970000|2024-10-28 08:59:30|200593.5|200468.5|200606.7|200481.7|200631|200506|200550.4|200425.4|17
1730105980000|2024-10-28 08:59:40|200578.7|200453.7|200608.3|200483.3|200610.7|200485.7|200578.7|200453.7|16
1730105990000|2024-10-28 08:59:50|200592.7|200467.7|200596.3|200471.3|200608.4|200483.4|200591.1|200466.1|8
1730106000000|2024-10-28 09:00:00|200589.5|200464.5|200611.9|200486.9|200617.8|200492.8|200575.3|200450.3|11
1730106010000|2024-10-28 09:00:10|200617|200492|200577.3|200452.3|200619.9|200494.9|200577.3|200452.3|6
1730106020000|2024-10-28 09:00:20|200594|200469|200564.2|200439.2|200600.8|200475.8|200562.8|200437.8|14
1730106030000|2024-10-28 09:00:30|200579.8|200454.8|200563.6|200438.6|200585.8|200460.8|200560.9|200435.9|14
1730106040000|2024-10-28 09:00:40|200570.8|200445.8|200614.4|200489.4|200628.2|200503.2|200562.9|200437.9|23
1730106050000|2024-10-28 09:00:50|200599|200474|200622.6|200497.6|200625.3|200500.3|200599|200474|7
1730106060000|2024-10-28 09:01:00|200630.3|200505.3|200616.9|200491.9|200633.8|200508.8|200606.9|200481.9|9
1730106070000|2024-10-28 09:01:10|200616.1|200491.1|200634|200509|200638.7|200513.7|200616.1|200491.1|7
1730106080000|2024-10-28 09:01:20|200616.7|200491.7|200613.8|200488.8|200638.7|200513.7|200613.8|200488.8|4
1730106090000|2024-10-28 09:01:30|200613.1|200488.1|200594.7|200469.7|200631.9|200506.9|200594.1|200469.1|18
1730106100000|2024-10-28 09:01:40|200595.5|200472.8|200600.7|200475.7|200601.4|200475.7|200595.5|200472.3|5
1730106110000|2024-10-28 09:01:50|200596.6|200471.6|200556.5|200431.5|200596.6|200471.6|200555.2|200430.2|9
1730106120000|2024-10-28 09:02:00|200560.9|200435.9|200593.6|200468.6|200594.1|200469.1|200553.9|200428.9|12
1730106130000|2024-10-28 09:02:10|200595|200469.4|200609.9|200484.9|200610.5|200485.5|200595|200469.4|16
1730106140000|2024-10-28 09:02:20|200622.5|200497.5|200630.9|200505.9|200630.9|200505.9|200610.4|200485.4|13
1730106150000|2024-10-28 09:02:30|200629.4|200503.3|200627.5|200502.5|200629.4|200503.3|200595.8|200470.8|6
1730106160000|2024-10-28 09:02:40|200630.3|200505.3|200628.4|200503.4|200632.5|200507.5|200628.4|200503.4|3
1730106170000|2024-10-28 09:02:50|200628.9|200503.9|200626.3|200501.3|200634.8|200509.8|200624|200499|10
1730106180000|2024-10-28 09:03:00|200625.6|200500.6|200588.2|200463.2|200625.6|200500.6|200586.8|200461.8|11
1730106190000|2024-10-28 09:03:10|200591.7|200466.7|200591.7|200466.7|200591.7|200466.7|200591.7|200466.7|1
1730106200000|2024-10-28 09:03:20|200593|200468|200600.9|200475.9|200600.9|200475.9|200593|200468|8
1730106210000|2024-10-28 09:03:30|200596.1|200471.1|200615.3|200490.3|200615.3|200490.3|200596.1|200471.1|9
1730106220000|2024-10-28 09:03:40|200616.3|200491.3|200621.1|200496.1|200625.7|200500|200614.8|200489.8|5
1730106230000|2024-10-28 09:03:50|200621.6|200496.6|200665.8|200540.8|200665.8|200540.8|200619.6|200494.6|18
1730106240000|2024-10-28 09:04:00|200670|200543.5|200633.7|200508.7|200670|200543.5|200633|200508|9
1730106250000|2024-10-28 09:04:10|200634.4|200509.4|200634.8|200509.8|200634.8|200509.8|200630.2|200505.2|4
1730106260000|2024-10-28 09:04:20|200631.6|200506.6|200625.5|200499.7|200634.2|200508.4|200617.1|200492.1|13
1730106270000|2024-10-28 09:04:30|200628.4|200502.6|200630.1|200505.1|200631.9|200506|200628.4|200502.6|12
1730106280000|2024-10-28 09:04:40|200623.1|200498.1|200601.3|200476.3|200623.1|200498.1|200591.4|200466.4|7
1730106290000|2024-10-28 09:04:50|200597.5|200472.5|200600.2|200475.2|200603.7|200478.7|200597.5|200472.5|7
1730106300000|2024-10-28 09:05:00|200584.5|200459.5|200621.7|200496.7|200624.8|200499.8|200580.2|200455.2|10
1730106310000|2024-10-28 09:05:10|200625.1|200495.9|200638.3|200513.3|200642.2|200516.1|200625.1|200495.9|6
1730106320000|2024-10-28 09:05:20|200639.3|200514.3|200633.8|200508.8|200647.2|200522.2|200629.1|200504.1|12
1730106330000|2024-10-28 09:05:30|200634.6|200508.6|200649.4|200524.4|200650|200525|200634.6|200508.6|3
1730106340000|2024-10-28 09:05:40|200650.2|200525.2|200668.7|200543.3|200669.1|200543.3|200650.2|200525.2|18
1730106350000|2024-10-28 09:05:50|200669|200541.6|200672.3|200547.3|200672.9|200547.9|200663.7|200538.2|13
1730106360000|2024-10-28 09:06:00|200669.9|200544.9|200658.8|200533.8|200670.6|200545.6|200658.8|200533.8|7
1730106370000|2024-10-28 09:06:10|200658|200533|200661.7|200536.7|200661.7|200536.7|200658|200533|2
1730106380000|2024-10-28 09:06:20|200659.6|200534.6|200608.6|200482.3|200661.1|200536.1|200604.1|200477.9|10
1730106390000|2024-10-28 09:06:30|200607.3|200478.1|200608.3|200478|200612.6|200485.9|200603.1|200478|8
1730106400000|2024-10-28 09:06:40|200614.1|200483.8|200618.1|200493.1|200618.8|200493.8|200607.7|200478.6|16
1730106410000|2024-10-28 09:06:50|200621.4|200496.4|200613.6|200488.6|200629.5|200504.5|200609.2|200484.2|8
1730106420000|2024-10-28 09:07:00|200610.6|200482.3|200613.6|200488.5|200625.4|200500.4|200610.3|200482.3|16
1730106430000|2024-10-28 09:07:10|200614.9|200488.3|200608.4|200483|200614.9|200488.3|200608.1|200483|6
1730106440000|2024-10-28 09:07:20|200609.6|200482.8|200574.5|200449.5|200613.3|200486.8|200571.8|200446.8|4
1730106450000|2024-10-28 09:07:30|200577.9|200452.9|200579.1|200454.1|200581.8|200456.8|200577.9|200452.9|3
1730106460000|2024-10-28 09:07:40|200582.8|200457.8|200580.8|200455.8|200586.8|200461.8|200579.8|200454.8|17
1730106470000|2024-10-28 09:07:50|200583.5|200458.5|200583.2|200458.2|200585.1|200460.1|200580.2|200455.2|12
1730106480000|2024-10-28 09:08:00|200587|200462|200595.2|200470.2|200607.3|200482.3|200587|200462|15
1730106490000|2024-10-28 09:08:10|200594.1|200469.1|200551.3|200426.3|200595.9|200470.9|200543.7|200418.7|13
1730106500000|2024-10-28 09:08:20|200550.5|200425.5|200520.6|200395.6|200550.5|200425.5|200519.2|200394.2|5
1730106510000|2024-10-28 09:08:30|200523.6|200398.6|200520.1|200395.1|200523.6|200398.6|200515.2|200390.2|7
1730106530000|2024-10-28 09:08:50|200523.4|200396.1|200519.2|200394.2|200525.3|200399.6|200519.2|200394.2|6
1730106540000|2024-10-28 09:09:00|200515.6|200390.6|200513.4|200388.4|200517.2|200392.2|200499.1|200374.1|8
1730106550000|2024-10-28 09:09:10|200512.7|200387.7|200470.1|200345.1|200513.1|200388.1|200468.8|200343.8|10
1730106560000|2024-10-28 09:09:20|200471.6|200346.6|200457.5|200332.5|200471.6|200346.6|200456.4|200331.4|8
1730106590000|2024-10-28 09:09:50|200530.6|200269.3|200449.4|200324.4|200530.6|200324.4|200447.7|200269.3|3
1730106600000|2024-10-28 09:10:00|200447.7|200322.7|200453.2|200328.2|200453.2|200328.2|200447|200322|10
1730106610000|2024-10-28 09:10:10|200449.6|200324.6|200463.1|200338.1|200467|200342|200424.3|200299.3|11
1730106620000|2024-10-28 09:10:20|200464.1|200339.1|200461.9|200336.6|200466|200341|200452.9|200327.9|7
1730106630000|2024-10-28 09:10:30|200467.9|200342.6|200461.8|200336.8|200470.5|200345.2|200461.8|200336.8|4
1730106640000|2024-10-28 09:10:40|200463|200338|200460.7|200332.5|200463.1|200338|200436|200311|7
1730106650000|2024-10-28 09:10:50|200461.6|200336|200457.4|200332.4|200464.4|200339.4|200444.7|200319.7|14
1730106660000|2024-10-28 09:11:00|200459.1|200334.1|200465.1|200340.1|200465.1|200340.1|200459.1|200334.1|3
1730106670000|2024-10-28 09:11:10|200466.5|200341.5|200466.5|200341.5|200466.5|200341.5|200465.9|200340.7|3
1730106680000|2024-10-28 09:11:20|200467.1|200341.6|200470.5|200345.5|200484.9|200359.9|200467.1|200341.6|12
1730106690000|2024-10-28 09:11:30|200475|200350|200476.6|200351.6|200476.6|200351.6|200466.9|200341.9|9
1730106700000|2024-10-28 09:11:40|200479.5|200354.5|200468.7|200343.7|200479.5|200354.5|200468.7|200343.7|4
1730106710000|2024-10-28 09:11:50|200469.1|200343.9|200469.7|200344.6|200477.4|200352.4|200468.8|200343.8|5
1730106720000|2024-10-28 09:12:00|200476.1|200351|200475.1|200350.1|200476.1|200351|200475.1|200350.1|2
1730106730000|2024-10-28 09:12:10|200465.5|200340.5|200440.7|200315.7|200465.5|200340.5|200431.9|200306.9|5
1730106740000|2024-10-28 09:12:20|200435.4|200310.4|200441.3|200316.3|200447.9|200322.9|200435.4|200310.4|5
1730106750000|2024-10-28 09:12:30|200444.2|200319.2|200445.5|200320.5|200451.3|200326.3|200444.2|200319.2|6
1730106760000|2024-10-28 09:12:40|200449.7|200324.7|200446.6|200321.6|200449.7|200324.7|200446.6|200321.6|2
1730106770000|2024-10-28 09:12:50|200447.6|200322.6|200470.6|200345.6|200471.5|200346.5|200447.6|200322.6|4
1730106780000|2024-10-28 09:13:00|200472.2|200347.2|200504.1|200379.1|200504.1|200379.1|200472.2|200347.2|10
1730106790000|2024-10-28 09:13:10|200487.2|200362.2|200506.2|200381.2|200512.4|200387.4|200487.2|200362.2|10
1730106800000|2024-10-28 09:13:20|200505.7|200379.9|200505.1|200380.1|200506.4|200381.4|200504.4|200378.8|8
1730106810000|2024-10-28 09:13:30|200506.5|200381.5|200512.3|200387.3|200512.8|200387.8|200501.4|200376.4|7
1730106820000|2024-10-28 09:13:40|200506.2|200381.2|200509.7|200384.7|200509.7|200384.7|200506.2|200381.2|2
1730106830000|2024-10-28 09:13:50|200506.2|200381.2|200510.9|200385.9|200510.9|200385.9|200506.2|200381.2|2
1730106840000|2024-10-28 09:14:00|200506.2|200381.2|200505.2|200379.1|200510.9|200385.9|200495.8|200370.8|10
1730106850000|2024-10-28 09:14:10|200500|200374|200499.6|200373.9|200507.4|200381.4|200499.6|200373.9|6
1730106860000|2024-10-28 09:14:20|200502.4|200376.7|200513.6|200388.6|200518.3|200393.3|200500.3|200373.9|15
1730106870000|2024-10-28 09:14:30|200514.9|200389.6|200513.3|200388.3|200518.7|200393.7|200508|200383|8
1730106880000|2024-10-28 09:14:40|200514.3|200388.9|200515.5|200390.5|200518.6|200393.6|200511|200386|7
1730106890000|2024-10-28 09:14:50|200516.2|200391.2|200516.2|200391.2|200522|200397|200516.2|200391.2|7
1730106900000|2024-10-28 09:15:00|200521|200396|200535.4|200410.4|200554.2|200429.2|200514.1|200389.1|11
1730106910000|2024-10-28 09:15:10|200538.4|200413.4|200546.6|200421.6|200546.6|200421.6|200533.9|200408.9|11
1730106920000|2024-10-28 09:15:20|200546.2|200421.2|200533|200408|200546.2|200421.2|200528.7|200403.7|9
1730106930000|2024-10-28 09:15:30|200536.4|200411.4|200528.7|200403.7|200549.5|200424.5|200528.7|200403.7|8
1730106940000|2024-10-28 09:15:40|200532.8|200407.8|200533.5|200408.5|200551.2|200426.2|200532.8|200407.8|3
1730106950000|2024-10-28 09:15:50|200530.5|200405.5|200529.7|200404.7|200546.7|200421.7|200529.7|200404.7|6
1730106960000|2024-10-28 09:16:00|200535.1|200410.1|200549.3|200424.3|200552.8|200427.8|200530.8|200405.8|11
1730106970000|2024-10-28 09:16:10|200555.3|200430.3|200550.9|200425.9|200555.7|200430.7|200549.2|200424.2|8
1730106980000|2024-10-28 09:16:20|200555.3|200430.3|200559.8|200434.8|200559.8|200434.8|200555.3|200430.3|2
1730106990000|2024-10-28 09:16:30|200568.9|200443.9|200543.5|200418.5|200568.9|200443.9|200521.3|200396.3|7
1730107000000|2024-10-28 09:16:40|200559|200434|200519.5|200394.5|200559|200434|200519.5|200394.5|12
1730107010000|2024-10-28 09:16:50|200522.7|200397.7|200535.7|200410.2|200540.6|200412.6|200522.7|200397.7|5
1730107020000|2024-10-28 09:17:00|200538.6|200411.5|200538.7|200412|200543|200415.4|200536.5|200410.5|11
1730107040000|2024-10-28 09:17:20|200538.2|200412.5|200530.3|200405.3|200545.6|200420.6|200526.6|200401.6|11
1730107050000|2024-10-28 09:17:30|200544.6|200415.7|200536.2|200411.2|200544.6|200415.7|200534.8|200409.8|7
1730107060000|2024-10-28 09:17:40|200539.1|200414.1|200582.5|200457.2|200601.6|200476.6|200534.2|200409.2|21
1730107070000|2024-10-28 09:17:50|200579.7|200454.5|200592.9|200467.9|200596.4|200471.4|200579.3|200454.2|10
1730107080000|2024-10-28 09:18:00|200593.6|200468.6|200547.4|200422.4|200593.6|200468.6|200538.6|200413.6|14
1730107090000|2024-10-28 09:18:10|200544.2|200419.2|200538.6|200413.6|200544.2|200419.2|200532.7|200407.7|13
1730107100000|2024-10-28 09:18:20|200543.1|200418.1|200543.5|200418.5|200546.7|200421.7|200543.1|200418.1|3
1730107110000|2024-10-28 09:18:30|200546.5|200421.5|200546.5|200421.5|200547.2|200422.2|200543.4|200418.4|8
1730107120000|2024-10-28 09:18:40|200547.9|200422.9|200550|200425|200554.4|200429.4|200547.9|200422.9|7
1730107130000|2024-10-28 09:18:50|200554.1|200429.1|200565.8|200440.8|200594.1|200469.1|200546.7|200421.7|9
1730107140000|2024-10-28 09:19:00|200559.9|200434.9|200566|200441|200595.4|200470.4|200557.9|200432.9|16
1730107150000|2024-10-28 09:19:10|200566.3|200441.3|200552|200502|200566.3|200510.2|200544.9|200440.9|6
1730107160000|2024-10-28 09:19:20|200542.1|200492.1|200527.2|200477.2|200542.1|200492.1|200518.3|200468.3|6
1730107170000|2024-10-28 09:19:30|200538|200488|200525.4|200475.4|200538|200488|200524.3|200474.3|5
1730107180000|2024-10-28 09:19:40|200521.4|200471.4|200524.2|200474.2|200533.2|200483.2|200521.4|200471.4|5
1730107190000|2024-10-28 09:19:50|200535.1|200485.1|200493.4|200443.4|200535.1|200485.1|200493.4|200443.4|7
1730107200000|2024-10-28 09:20:00|200492.1|200442.1|200490.6|200440.6|200500|200450|200485.8|200435.8|7
1730107210000|2024-10-28 09:20:10|200492.7|200442.7|200492.7|200442.7|200492.7|200442.7|200492.7|200442.7|1
1730107220000|2024-10-28 09:20:20|200487.7|200437.7|200498.5|200448.5|200504.9|200454.9|200487.7|200437.7|6
1730107230000|2024-10-28 09:20:30|200495.1|200445.1|200489.9|200439.9|200495.1|200445.1|200489.9|200439.9|2
1730107240000|2024-10-28 09:20:40|200491.5|200441.5|200491.5|200441.5|200491.5|200441.5|200491.5|200441.5|1
1730107250000|2024-10-28 09:20:50|200489.1|200439.1|200491.5|200441.5|200501.4|200451.4|200489.1|200439.1|5
1730107260000|2024-10-28 09:21:00|200499.8|200449.8|200506.2|200456.2|200512.5|200462.5|200483.8|200433.8|10
1730107270000|2024-10-28 09:21:10|200499.8|200449.8|200509|200459|200512.4|200462.4|200496.8|200446.8|5
1730107280000|2024-10-28 09:21:20|200512.1|200462.1|200567.2|200442.2|200585.4|200489.7|200512.1|200442.2|11
1730107290000|2024-10-28 09:21:30|200573.8|200448.8|200574.4|200449.4|200598.6|200473.6|200554.6|200429.6|10
1730107300000|2024-10-28 09:21:40|200579.9|200454.9|200574.4|200449.4|200581.5|200486.2|200533.2|200431.5|9
1730107310000|2024-10-28 09:21:50|200555.9|200430.9|200556.2|200431.2|200592.9|200467.9|200555.9|200430.9|5
1730107320000|2024-10-28 09:22:00|200574.6|200449.6|200586.3|200461.3|200592.5|200467.5|200556.8|200431.8|5
1730107330000|2024-10-28 09:22:10|200548.5|200498.5|200539|200489|200548.5|200498.5|200539|200489|3
1730107340000|2024-10-28 09:22:20|200547.1|200497.1|200539.8|200489.8|200547.1|200497.1|200537|200487|4
1730107350000|2024-10-28 09:22:30|200546.9|200496.9|200545|200495|200553.5|200503.5|200536.1|200486.1|10
1730107360000|2024-10-28 09:22:40|200538.1|200488.1|200534.1|200484.1|200538.1|200488.1|200534.1|200484.1|2
1730107370000|2024-10-28 09:22:50|200543.9|200493.9|200543.9|200493.9|200543.9|200493.9|200543.9|200493.9|1
1730107380000|2024-10-28 09:23:00|200548.2|200498.2|200536.7|200486.7|200548.2|200498.2|200536.7|200486.7|4
1730107390000|2024-10-28 09:23:10|200541.2|200491.2|200615.8|200490.8|200615.8|200497.1|200541.2|200456.4|12
1730107400000|2024-10-28 09:23:20|200620.2|200495.2|200621.1|200496.1|200622.1|200497.1|200615.4|200490.4|7
1730107410000|2024-10-28 09:23:30|200621.9|200496.9|200624.8|200499.8|200625.7|200500.7|200603.5|200478.5|6
1730107420000|2024-10-28 09:23:40|200605.8|200480.8|200624.1|200499.1|200624.1|200499.1|200605.5|200480.5|4
1730107430000|2024-10-28 09:23:50|200605.9|200480.9|200608.6|200483.6|200627.6|200502.6|200605.9|200480.9|4
1730107440000|2024-10-28 09:24:00|200626.6|200501.6|200610.2|200485.2|200626.6|200501.6|200610.2|200485.2|8
1730107450000|2024-10-28 09:24:10|200610.9|200485.9|200620.5|200495.5|200620.9|200495.9|200609.9|200484.9|8
1730107460000|2024-10-28 09:24:20|200624.8|200499.8|200631.7|200506.7|200631.7|200506.7|200618|200493|10
1730107470000|2024-10-28 09:24:30|200636.1|200511.1|200627.6|200577.6|200652.2|200581.9|200627.6|200510|5
1730107480000|2024-10-28 09:24:40|200621.6|200571.6|200652.1|200527.1|200652.1|200583.9|200620.9|200527.1|9
1730107490000|2024-10-28 09:24:50|200631.6|200581.6|200631.6|200581.6|200631.6|200581.6|200631.6|200581.6|1
1730107500000|2024-10-28 09:25:00|200636.1|200586.1|200658.5|200533.5|200658.5|200586.1|200611.1|200533.3|12
1730107510000|2024-10-28 09:25:10|200675.2|200550.2|200681.3|200556.3|200681.3|200556.3|200636.7|200511.7|14
1730107520000|2024-10-28 09:25:20|200678.6|200553.6|200681.1|200556.1|200681.6|200556.6|200677.6|200552.6|11
1730107530000|2024-10-28 09:25:30|200685.1|200560.1|200692|200567|200692.5|200567.5|200685.1|200560.1|14
1730107540000|2024-10-28 09:25:40|200691.5|200566.5|200683|200558|200691.5|200566.5|200666.5|200541.5|10
1730107550000|2024-10-28 09:25:50|200687.4|200562.4|200684|200559|200691.2|200566.2|200671.5|200546.5|11
1730107560000|2024-10-28 09:26:00|200663.9|200538.9|200674.9|200549.9|200692.1|200567.1|200663.9|200538.9|14
1730107570000|2024-10-28 09:26:10|200674.7|200549.7|200675.2|200550.2|200688.2|200563.2|200671.2|200546.2|10
1730107580000|2024-10-28 09:26:20|200674.6|200549.6|200663.1|200538.1|200681.9|200556.9|200661.8|200536.8|13
1730107590000|2024-10-28 09:26:30|200662.1|200537.1|200672.3|200547.3|200674.7|200549.7|200653.6|200528.6|10
1730107600000|2024-10-28 09:26:40|200675.8|200550.8|200675.5|200550.5|200676|200551|200675.5|200550.5|5
1730107610000|2024-10-28 09:26:50|200673.6|200548.6|200673.4|200548.4|200673.6|200548.6|200673.4|200548.4|4
1730107620000|2024-10-28 09:27:00|200675.2|200550.2|200663.6|200538.6|200675.2|200550.2|200663|200538|21
1730107630000|2024-10-28 09:27:10|200671.1|200546.1|200700.6|200575.6|200706.6|200581.6|200671.1|200546.1|16
1730107640000|2024-10-28 09:27:20|200701.1|200576.1|200702|200577|200702.4|200577.4|200698|200573|8
1730107650000|2024-10-28 09:27:30|200701.9|200576.9|200702.4|200577.4|200702.4|200577.4|200701.9|200576.9|2
1730107660000|2024-10-28 09:27:40|200704.2|200579.2|200716.5|200591.5|200719.7|200594.7|200704.2|200579.2|14
1730107670000|2024-10-28 09:27:50|200718.4|200593.4|200746.2|200621.2|200748.5|200623.5|200718.4|200593.4|14
1730107680000|2024-10-28 09:28:00|200748.9|200623.9|200772.8|200647.8|200775.8|200650.8|200748.9|200623.9|19
1730107690000|2024-10-28 09:28:10|200772.4|200647.4|200775.4|200650.4|200775.4|200650.4|200771.1|200646.1|11
1730107700000|2024-10-28 09:28:20|200773.6|200648.6|200773.4|200648.4|200776.9|200651.9|200773.4|200648.4|9
1730107710000|2024-10-28 09:28:30|200772.7|200647.7|200785.8|200660.8|200792.3|200667.3|200754.8|200629.8|27
1730107720000|2024-10-28 09:28:40|200785.6|200660.6|200786|200661|200793|200668|200785.6|200660.6|20
1730107730000|2024-10-28 09:28:50|200785.3|200660.3|200780.6|200655.6|200786.1|200661.1|200780.6|200655.6|12
1730107740000|2024-10-28 09:29:00|200783.4|200658.4|200814.7|200689.7|200821.2|200696.2|200783.4|200658.4|18
1730107750000|2024-10-28 09:29:10|200814.5|200689.5|200774.9|200649.9|200818.4|200693.4|200774.9|200649.9|17
1730107760000|2024-10-28 09:29:20|200774.1|200649.1|200780.4|200655.4|200791.3|200666.3|200774.1|200649.1|25
1730107770000|2024-10-28 09:29:30|200780.8|200655.8|200775.8|200650.8|200782.4|200657.4|200761.8|200636.8|13
1730107780000|2024-10-28 09:29:40|200776.7|200651.7|200763.5|200638.5|200778.3|200653.3|200758.3|200633.3|10
1730107790000|2024-10-28 09:29:50|200759.9|200634.9|200747.3|200622.3|200759.9|200634.9|200744.4|200619.4|15
1730107800000|2024-10-28 09:30:00|200744.9|200619.9|200754|200629|200770.7|200645.7|200744.9|200619.9|21
1730107810000|2024-10-28 09:30:10|200755.5|200630.5|200749.9|200624.9|200755.5|200630.5|200749|200624|14
1730107820000|2024-10-28 09:30:20|200748.2|200623.2|200731.4|200606.4|200748.2|200623.2|200730.3|200605.3|12
1730107830000|2024-10-28 09:30:30|200731.9|200606.9|200730.8|200605.8|200731.9|200606.9|200730.8|200605.8|3
1730107840000|2024-10-28 09:30:40|200728.4|200603.4|200739.8|200614.8|200742.3|200617.3|200728.4|200603.4|14
1730107850000|2024-10-28 09:30:50|200739.7|200614.7|200776.3|200651.3|200789.3|200700|200739.7|200614.7|19
1730107860000|2024-10-28 09:31:00|200775.5|200650.5|200783.4|200658.4|200791|200666|200775.5|200650.5|15
1730107870000|2024-10-28 09:31:10|200783.2|200658.2|200822.8|200697.8|200824.4|200746.8|200783.2|200658.2|9
1730107880000|2024-10-28 09:31:20|200821.5|200696.5|200841.2|200716.2|200844.6|200719.6|200821|200696|27
1730107890000|2024-10-28 09:31:30|200844.6|200719.6|200863.3|200738.3|200867.2|200742.2|200833.7|200708.7|23
1730107900000|2024-10-28 09:31:40|200864.1|200739.1|200868.3|200743.3|200869.6|200744.6|200855.4|200730.4|17
1730107910000|2024-10-28 09:31:50|200868.4|200743.4|200863.3|200738.3|200868.4|200743.4|200855|200730|14
1730107920000|2024-10-28 09:32:00|200862.6|200737.6|200869|200744|200874.8|200749.8|200862.6|200737.6|28
1730107930000|2024-10-28 09:32:10|200869.3|200744.3|200865.3|200740.3|200874.4|200749.4|200862.9|200737.9|18
1730107940000|2024-10-28 09:32:20|200863.7|200738.7|200864.9|200739.9|200867.9|200742.9|200861.2|200736.2|17
1730107950000|2024-10-28 09:32:30|200863.1|200738.1|200811.7|200686.7|200863.1|200738.1|200752.9|200672.1|22
1730107960000|2024-10-28 09:32:40|200813.1|200688.1|200803.2|200678.2|200813.1|200688.1|200800.9|200675.9|12
1730107970000|2024-10-28 09:32:50|200806.3|200681.3|200811.1|200686.1|200817.7|200692.7|200803.4|200678.4|22
1730107980000|2024-10-28 09:33:00|200805.3|200680.3|200800.2|200675.2|200809.2|200684.2|200800.2|200675.2|15
1730107990000|2024-10-28 09:33:10|200799.5|200674.5|200774.7|200649.7|200799.5|200674.5|200757.7|200632.7|24
1730108000000|2024-10-28 09:33:20|200775|200650|200762.9|200637.9|200783.3|200658.3|200759.8|200634.8|17
1730108010000|2024-10-28 09:33:30|200762.7|200637.7|200760.6|200635.6|200763.8|200638.8|200760.5|200635.5|11
1730108020000|2024-10-28 09:33:40|200757.1|200632.1|200766.6|200641.6|200766.6|200641.6|200753.3|200628.3|16
1730108030000|2024-10-28 09:33:50|200765.9|200640.9|200746.2|200621.2|200765.9|200640.9|200746.2|200621.2|15
1730108040000|2024-10-28 09:34:00|200749.8|200624.8|200748.2|200623.2|200749.8|200624.8|200744.8|200619.8|14
1730108050000|2024-10-28 09:34:10|200749.3|200624.3|200747|200622|200754.4|200629.4|200744.2|200619.2|14
1730108060000|2024-10-28 09:34:20|200750.7|200625.7|200748.7|200623.7|200751|200626|200746.5|200621.5|8
1730108070000|2024-10-28 09:34:30|200750.5|200625.5|200747.3|200622.3|200754.5|200629.5|200743.3|200618.3|13
1730108080000|2024-10-28 09:34:40|200744.6|200619.6|200755.5|200630.5|200765|200640|200744.4|200619.4|20
1730108090000|2024-10-28 09:34:50|200755.7|200630.7|200749.1|200624.1|200755.7|200630.7|200745.7|200620.7|14
1730108100000|2024-10-28 09:35:00|200746.9|200621.9|200746.6|200621.6|200748.7|200623.7|200743.9|200618.9|12
1730108110000|2024-10-28 09:35:10|200743.6|200618.6|200746.8|200621.8|200746.8|200621.8|200743.6|200618.6|2
1730108120000|2024-10-28 09:35:20|200743.6|200618.6|200730|200605|200743.6|200618.6|200729|200604|10
1730108130000|2024-10-28 09:35:30|200729.8|200604.8|200735.1|200610.1|200735.1|200610.1|200728.7|200603.7|13
1730108140000|2024-10-28 09:35:40|200733.9|200608.9|200738|200613|200742.9|200617.9|200733.7|200608.7|18
1730108150000|2024-10-28 09:35:50|200739.8|200614.8|200725.5|200600.5|200739.8|200614.8|200724.8|200599.8|16
1730108160000|2024-10-28 09:36:00|200724.8|200599.8|200723.3|200598.3|200728.1|200603.1|200721.6|200596.6|9
1730108170000|2024-10-28 09:36:10|200724.8|200599.8|200721.2|200596.2|200725|200600|200721.2|200596.2|9
1730108180000|2024-10-28 09:36:20|200722.6|200597.6|200721.9|200596.9|200724.7|200599.7|200718.1|200593.1|13
1730108190000|2024-10-28 09:36:30|200724.2|200599.2|200721.6|200596.6|200724.2|200599.2|200720.8|200595.8|5
1730108200000|2024-10-28 09:36:40|200724|200599|200719.6|200594.6|200727.5|200602.5|200719.6|200594.6|12
1730108210000|2024-10-28 09:36:50|200719.3|200594.3|200719.6|200594.6|200719.8|200594.8|200719.1|200594.1|5
1730108220000|2024-10-28 09:37:00|200719.8|200594.8|200738.1|200613.1|200739.8|200661.9|200711.9|200594.8|11
1730108230000|2024-10-28 09:37:10|200738|200613|200767.5|200642.5|200774.4|200696.2|200738|200613|12
1730108240000|2024-10-28 09:37:20|200767.3|200642.3|200739|200614|200768.9|200643.9|200687.4|200608.6|12
1730108250000|2024-10-28 09:37:30|200741.4|200616.4|200739.6|200614.6|200741.4|200616.4|200739.6|200614.6|2
1730108260000|2024-10-28 09:37:40|200742.1|200617.1|200748.2|200623.2|200748.6|200623.6|200739.6|200614.6|9
1730108270000|2024-10-28 09:37:50|200751.9|200626.9|200750.8|200625.8|200752.1|200627.1|200746.6|200621.6|11
1730108280000|2024-10-28 09:38:00|200751.1|200626.1|200762.7|200637.7|200767.4|200642.4|200745.2|200620.2|14
1730108290000|2024-10-28 09:38:10|200767.2|200642.2|200812.2|200671.9|200812.2|200703|200741.9|200600|17
1730108300000|2024-10-28 09:38:20|200812.1|200599|200764|200639|200812.1|200639.2|200738.1|200599|8
1730108310000|2024-10-28 09:38:30|200763.7|200638.7|200770.7|200645.7|200783.6|200675.8|200725.8|200638.7|10
1730108320000|2024-10-28 09:38:40|200771.4|200646.4|200777.9|200652.9|200780.6|200655.6|200769.9|200644.9|16
1730108330000|2024-10-28 09:38:50|200776.7|200651.7|200779.5|200654.5|200781.8|200656.8|200773.2|200648.2|11
1730108340000|2024-10-28 09:39:00|200780.2|200655.2|200779.5|200654.5|200780.2|200655.2|200779.5|200654.5|2
1730108350000|2024-10-28 09:39:10|200777.7|200652.7|200773.1|200648.1|200791.1|200666.1|200771.8|200646.8|9
1730108360000|2024-10-28 09:39:20|200773.5|200648.5|200753.5|200628.5|200775.8|200650.8|200753.2|200628.2|11
1730108370000|2024-10-28 09:39:30|200770.3|200645.3|200784.4|200659.4|200800.3|200675.3|200767.6|200642.6|12
1730108380000|2024-10-28 09:39:40|200788.5|200663.5|200783.5|200658.5|200790.1|200665.1|200780.9|200655.9|11
1730108390000|2024-10-28 09:39:50|200785.4|200660.4|200779.7|200654.7|200785.4|200660.4|200779.2|200654.2|6
1730108400000|2024-10-28 09:40:00|200782.3|200657.3|200802.4|200677.4|200804.2|200728.9|200778.9|200654.5|18
1730108410000|2024-10-28 09:40:10|200802.7|200677.7|200802.4|200677.4|200803.1|200678.1|200801.8|200676.8|6
1730108420000|2024-10-28 09:40:20|200802.8|200677.8|200802.1|200677.1|200802.8|200677.8|200802.1|200677.1|3
1730108430000|2024-10-28 09:40:30|200803.3|200678.3|200805.4|200680.4|200811.6|200686.6|200793.4|200668.4|10
1730108440000|2024-10-28 09:40:40|200806.4|200681.4|200804.7|200679.7|200808.2|200683.2|200804.5|200679.5|6
1730108450000|2024-10-28 09:40:50|200804.5|200679.5|200808.9|200683.9|200811.6|200686.6|200804.5|200679.5|8
1730108460000|2024-10-28 09:41:00|200809|200684|200809.8|200684.8|200824.9|200712.4|200762.4|200684|13
1730108470000|2024-10-28 09:41:10|200810|200685|200772.4|200647.4|200821.7|200696.7|200732.8|200639.9|18
1730108480000|2024-10-28 09:41:20|200759.2|200634.2|200746.7|200621.7|200764.9|200639.9|200745.8|200620.8|11
1730108490000|2024-10-28 09:41:30|200768.2|200643.2|200760.4|200635.4|200768.2|200643.2|200747.1|200622.1|8
1730108500000|2024-10-28 09:41:40|200763.8|200638.8|200745.1|200620.1|200763.8|200638.8|200744.3|200619.3|12
1730108510000|2024-10-28 09:41:50|200744.4|200619.4|200762.7|200637.7|200765.4|200640.4|200744.4|200619.4|10
1730108520000|2024-10-28 09:42:00|200763|200638|200776.9|200651.9|200791|200685.6|200728.5|200631|21
1730108530000|2024-10-28 09:42:10|200777.1|200652.1|200766|200641|200777.1|200668.5|200718.5|200624.9|16
1730108540000|2024-10-28 09:42:20|200769.7|200644.7|200768.6|200643.6|200769.7|200644.7|200768.1|200643.1|5
1730108550000|2024-10-28 09:42:30|200769.7|200644.7|200720.4|200670.4|200789.8|200687.8|200720.2|200644.7|6
1730108560000|2024-10-28 09:42:40|200735.3|200685.3|200796.2|200671.2|200813.1|200709.9|200735.3|200657.9|17
1730108570000|2024-10-28 09:42:50|200795.8|200670.8|200788.5|200663.5|200796.2|200671.2|200787.4|200662.4|10
1730108580000|2024-10-28 09:43:00|200785.4|200660.4|200784.4|200659.4|200785.4|200660.4|200784.4|200659.4|2
1730108590000|2024-10-28 09:43:10|200784.9|200659.9|200784.9|200659.9|200785|200660|200784.6|200659.6|6
1730108600000|2024-10-28 09:43:20|200784.7|200659.7|200785.1|200660.1|200785.1|200660.1|200783.1|200658.1|4
1730108610000|2024-10-28 09:43:30|200784.7|200659.7|200781.7|200656.7|200798|200673|200781.1|200656.1|11
1730108620000|2024-10-28 09:43:40|200796.5|200671.5|200783.1|200658.1|200796.5|200671.5|200764.8|200639.8|11
1730108630000|2024-10-28 09:43:50|200779.3|200654.3|200778|200653|200781.7|200656.7|200777.1|200652.1|12
1730108640000|2024-10-28 09:44:00|200777.9|200652.9|200771.5|200646.5|200777.9|200652.9|200753.4|200628.4|11
1730108650000|2024-10-28 09:44:10|200772.3|200647.3|200769.8|200644.8|200774.1|200649.1|200769.8|200644.8|10
1730108660000|2024-10-28 09:44:20|200769.9|200644.9|200777.2|200652.2|200781.6|200691.9|200741.9|200644.9|9
1730108670000|2024-10-28 09:44:30|200792.9|200667.9|200807.1|200682.1|200823.7|200739.7|200789.7|200666|17
1730108680000|2024-10-28 09:44:40|200814.7|200689.7|200811.6|200686.6|200822.2|200697.2|200789.4|200664.4|12
1730108690000|2024-10-28 09:44:50|200790.7|200665.7|200805.4|200680.4|200813.9|200688.9|200786.6|200661.6|10
1730108700000|2024-10-28 09:45:00|200813.2|200688.2|200809.5|200684.5|200815.8|200690.8|200789.4|200664.4|15
1730108710000|2024-10-28 09:45:10|200809.2|200684.2|200766.8|200641.8|200809.2|200717.2|200719.4|200640.3|14
1730108720000|2024-10-28 09:45:20|200770|200645|200779.6|200654.6|200797.5|200672.5|200768.3|200643.3|15
1730108730000|2024-10-28 09:45:30|200779.9|200654.9|200803.5|200678.5|200803.9|200678.9|200779.1|200654.1|10
1730108740000|2024-10-28 09:45:40|200788.3|200663.3|200793.4|200668.4|200794.5|200669.5|200788.3|200663.3|12
1730108750000|2024-10-28 09:45:50|200789.5|200664.5|200791.9|200666.9|200792.8|200667.8|200786.8|200661.8|10
1730108760000|2024-10-28 09:46:00|200791.6|200666.6|200788.1|200663.1|200808.7|200683.7|200784.5|200659.5|10
1730108770000|2024-10-28 09:46:10|200783.7|200658.7|200788.8|200663.8|200802.6|200677.6|200783.7|200658.7|12
1730108780000|2024-10-28 09:46:20|200784.5|200659.5|200788|200663|200788|200663|200784.5|200659.5|3
1730108790000|2024-10-28 09:46:30|200787.9|200662.9|200797.7|200672.7|200803.1|200721.3|200771.3|200662.7|13
1730108800000|2024-10-28 09:46:40|200796.6|200671.6|200794.5|200669.5|200802|200677|200793.5|200668.5|20
1730108810000|2024-10-28 09:46:50|200793.5|200668.5|200793.7|200668.7|200812.7|200687.7|200792.9|200667.9|12
1730108820000|2024-10-28 09:47:00|200793.2|200668.2|200793|200668|200793.4|200668.4|200793|200668|3
1730108830000|2024-10-28 09:47:10|200793.4|200668.4|200793.4|200668.4|200793.9|200668.9|200793.4|200668.4|4
1730108840000|2024-10-28 09:47:20|200829|200634|200827|200633|200829|200634|200827|200633|2
1730108850000|2024-10-28 09:47:30|200794.2|200669.2|200793.5|200668.5|200797.1|200672.1|200793.5|200668.5|11
1730108860000|2024-10-28 09:47:40|200792.6|200667.6|200792.3|200667.3|200793.3|200668.3|200790.1|200665.1|11
1730108870000|2024-10-28 09:47:50|200789.1|200664.1|200792.7|200667.7|200792.7|200667.7|200784.3|200659.3|7
1730108890000|2024-10-28 09:48:10|200788.4|200663.4|200782.5|200657.5|200799.5|200674.5|200779.7|200654.7|6
1730108900000|2024-10-28 09:48:20|200782.7|200657.7|200790.1|200665.1|200790.4|200716.6|200766.6|200657.7|8
1730108910000|2024-10-28 09:48:30|200792.4|200667.4|200792.7|200667.7|200806.1|200681.1|200792|200667|6
1730108920000|2024-10-28 09:48:40|200787.5|200662.5|200802.9|200677.9|200803.1|200678.1|200786.6|200661.6|7
1730108930000|2024-10-28 09:48:50|200788.1|200663.1|200802.4|200677.4|200802.4|200677.4|200788.1|200663.1|2
1730108940000|2024-10-28 09:49:00|200799.2|200674.2|200786.6|200661.6|200799.2|200674.2|200786.6|200661.6|4
1730108950000|2024-10-28 09:49:10|200786.4|200661.4|200773.2|200648.2|200803.3|200678.3|200773.2|200648.2|13
1730108960000|2024-10-28 09:49:20|200773.9|200648.9|200767.7|200642.7|200787.8|200662.8|200767.7|200642.7|14
1730108970000|2024-10-28 09:49:30|200768.7|200643.7|200771.3|200646.3|200772.6|200647.6|200768.7|200643.7|11
1730108980000|2024-10-28 09:49:40|200768.2|200643.2|200779|200654|200779|200654|200768.2|200643.2|14
1730108990000|2024-10-28 09:49:50|200779.3|200654.3|200774.7|200649.7|200780.8|200655.8|200755.9|200630.9|20
1730109000000|2024-10-28 09:50:00|200774.6|200649.6|200772.1|200647.1|200801.1|200676.1|200771.8|200646.8|8
1730109010000|2024-10-28 09:50:10|200774.6|200649.6|200775.2|200650.2|200800.1|200675.1|200774.6|200649.6|16
1730109020000|2024-10-28 09:50:20|200778.1|200653.1|200787.5|200662.5|200787.5|200662.5|200778.1|200653.1|11
1730109030000|2024-10-28 09:50:30|200787.8|200662.8|200801.1|200676.1|200801.1|200676.1|200784.9|200659.9|9
1730109040000|2024-10-28 09:50:40|200785.9|200660.9|200799.7|200674.7|200800.9|200675.9|200783.6|200658.6|12
1730109050000|2024-10-28 09:50:50|200799.4|200674.4|200786.2|200661.2|200799.4|200674.4|200784.4|200659.4|10
1730109060000|2024-10-28 09:51:00|200785.5|200660.5|200785|200660|200785.8|200660.8|200781.6|200656.6|5
1730109070000|2024-10-28 09:51:10|200785.3|200660.3|200774.5|200649.5|200787.4|200708.1|200718.1|200631.7|17
1730109080000|2024-10-28 09:51:20|200773.9|200648.9|200783|200658|200794.9|200669.9|200773.9|200648.9|11
1730109090000|2024-10-28 09:51:30|200783.4|200658.4|200781.9|200656.9|200783.5|200658.5|200781.9|200656.9|7
1730109100000|2024-10-28 09:51:40|200782.1|200657.1|200782.1|200657.1|200782.1|200657.1|200782.1|200657.1|1
1730109110000|2024-10-28 09:51:50|200782.2|200657.2|200781.3|200656.3|200782.2|200657.2|200781.3|200656.3|3
1730109120000|2024-10-28 09:52:00|200783.3|200658.3|200783.4|200658.4|200783.4|200658.4|200783.3|200658.3|2
1730109130000|2024-10-28 09:52:10|200782|200657|200816|200691|200822.7|200746.3|200782|200657|5
1730109140000|2024-10-28 09:52:20|200814.5|200689.5|200780.9|200730.9|200818.1|200730.9|200765.8|200666.2|18
1730109150000|2024-10-28 09:52:30|200817.6|200692.6|200775.1|200725.1|200833|200725.1|200775.1|200687.2|9
1730109160000|2024-10-28 09:52:40|200780.9|200730.9|200822.6|200772.6|200860.9|200789.2|200767.8|200717.8|23
1730109170000|2024-10-28 09:52:50|200824.9|200774.9|200825.4|200775.4|200828.8|200778.8|200811.7|200761.7|12
1730109180000|2024-10-28 09:53:00|200822.4|200772.4|200828.4|200778.4|200851|200801|200822.4|200772.4|15
1730109190000|2024-10-28 09:53:10|200828.9|200778.9|200879.3|200754.3|200879.3|200778.9|200827|200753.8|7
1730109200000|2024-10-28 09:53:20|200879.8|200754.8|200878.2|200753.2|200883.9|200758.9|200878.1|200753.1|6
1730109210000|2024-10-28 09:53:30|200876.7|200751.7|200864.6|200739.6|200880.8|200796.2|200819.6|200739.6|15
1730109220000|2024-10-28 09:53:40|200878.7|200753.7|200843|200793|200878.7|200793|200822.5|200744.4|17
1730109230000|2024-10-28 09:53:50|200866.1|200741.1|200840.5|200715.5|200877.4|200770.4|200788.3|200715.3|12
1730109240000|2024-10-28 09:54:00|200840.8|200715.8|200817.7|200767.7|200866|200783.2|200811.6|200715.8|12
1730109250000|2024-10-28 09:54:10|200830.7|200780.7|200843.6|200793.6|200879.6|200793.6|200815.6|200741.1|8
1730109260000|2024-10-28 09:54:20|200848.3|200798.3|200881.1|200831.1|200891.2|200841.2|200848.3|200798.3|16
1730109270000|2024-10-28 09:54:30|200892.6|200842.6|200866.7|200816.7|200895.7|200842.6|200866.7|200770.7|6
1730109280000|2024-10-28 09:54:40|200865.3|200815.3|200886.7|200761.7|200898.4|200836.3|200843.6|200761.7|13
1730109290000|2024-10-28 09:54:50|200850.5|200800.5|200881.9|200756.9|200897.8|200807.6|200843.5|200756.9|13
1730109300000|2024-10-28 09:55:00|200856.1|200806.1|200851.2|200801.2|200898|200806.1|200838.7|200747.7|14
1730109310000|2024-10-28 09:55:10|200846.9|200796.9|200888.3|200763.3|200889.3|200817.8|200846.9|200761.1|15
1730109320000|2024-10-28 09:55:20|200888.4|200763.4|200877.9|200752.9|200906.6|200812.5|200849.2|200749.6|21
1730109330000|2024-10-28 09:55:30|200877.4|200752.4|200870.3|200820.3|200895.2|200820.3|200857.2|200751.9|14
1730109340000|2024-10-28 09:55:40|200862.8|200812.8|200875.8|200825.8|200911.5|200835.3|200861.7|200786.5|9
1730109350000|2024-10-28 09:55:50|200886.8|200836.8|200877|200827|200886.8|200836.8|200874.9|200824.9|7
1730109360000|2024-10-28 09:56:00|200873.9|200823.9|200865.9|200815.9|200873.9|200823.9|200860.5|200810.5|13
1730109370000|2024-10-28 09:56:10|200863.2|200813.2|200856.3|200806.3|200892.8|200813.2|200842.4|200767.4|14
1730109380000|2024-10-28 09:56:20|200853.6|200803.6|200879.9|200754.9|200879.9|200808.4|200836|200754.2|12
1730109390000|2024-10-28 09:56:30|200880|200755|200848.5|200798.5|200880|200810.3|200825.3|200750.5|15
1730109400000|2024-10-28 09:56:40|200851.3|200801.3|200862|200812|200863.5|200813.5|200835.1|200785.1|10
1730109410000|2024-10-28 09:56:50|200855|200805|200886.9|200761.9|200887.6|200816.6|200845|200761.9|10
1730109420000|2024-10-28 09:57:00|200887.9|200762.9|200841.9|200791.9|200893.2|200801.4|200836|200746.5|11
1730109430000|2024-10-28 09:57:10|200853.8|200803.8|200838.4|200788.4|200858.5|200808.5|200838.4|200788.4|7
1730109440000|2024-10-28 09:57:20|200851.6|200801.6|200835.8|200785.8|200856.7|200806.7|200835.8|200785.8|7
1730109450000|2024-10-28 09:57:30|200836.3|200786.3|200817.1|200767.1|200839.4|200789.4|200813.4|200763.4|15
1730109460000|2024-10-28 09:57:40|200809.4|200759.4|200787.1|200662.1|200809.4|200759.4|200735.4|200662.1|15
1730109470000|2024-10-28 09:57:50|200802.4|200677.4|200700.4|200650.4|200804.7|200679.7|200695.5|200645.5|18
1730109480000|2024-10-28 09:58:00|200708.8|200658.8|200707.4|200657.4|200728.6|200678.6|200703.8|200653.8|19
1730109490000|2024-10-28 09:58:10|200702.2|200652.2|200701.7|200651.7|200705.7|200655.7|200701.7|200651.7|5
1730109500000|2024-10-28 09:58:20|200711.9|200661.9|200702.2|200652.2|200711.9|200661.9|200702.2|200652.2|2
1730109510000|2024-10-28 09:58:30|200700.1|200650.1|200708.3|200658.3|200710.5|200660.5|200682.9|200632.9|7
1730109520000|2024-10-28 09:58:40|200724|200674|200769.2|200644.2|200774|200676.8|200716.9|200643.9|14
1730109530000|2024-10-28 09:58:50|200770|200645|200742.2|200692.2|200770|200692.2|200731.3|200645|3
1730109540000|2024-10-28 09:59:00|200746.6|200696.6|200743.1|200693.1|200746.6|200696.6|200743.1|200693.1|3
1730109550000|2024-10-28 09:59:10|200745.1|200695.1|200745.1|200695.1|200745.1|200695.1|200745.1|200695.1|1
1730109560000|2024-10-28 09:59:20|200749.1|200699.1|200746.3|200696.3|200749.1|200699.1|200746.3|200696.3|2
1730109570000|2024-10-28 09:59:30|200749.7|200699.7|200746.9|200696.9|200749.7|200699.7|200746.9|200696.9|2
1730109580000|2024-10-28 09:59:40|200743.5|200693.5|200746.2|200696.2|200751|200701|200743.5|200693.5|5
1730109590000|2024-10-28 09:59:50|200751.2|200701.2|200747.3|200697.3|200751.2|200701.2|200743.4|200693.4|5
1730109600000|2024-10-28 10:00:00|200744|200694|200818.9|200693.9|200821.4|200738.6|200744|200678.3|18
1730109610000|2024-10-28 10:00:10|200818.7|200693.7|200782.9|200732.9|200819|200737.4|200782.8|200693.5|9
1730109620000|2024-10-28 10:00:20|200783.1|200733.1|200783.3|200733.3|200783.3|200733.3|200767|200717|5
1730109630000|2024-10-28 10:00:30|200783.1|200733.1|200776.3|200651.3|200805.7|200733.1|200722.6|200639.6|20
1730109640000|2024-10-28 10:00:40|200775.8|200650.8|200769.4|200644.4|200785.8|200660.8|200768.6|200643.6|17
1730109650000|2024-10-28 10:00:50|200768.9|200643.9|200736.7|200686.7|200773.7|200688.4|200714.5|200616.4|17
1730109660000|2024-10-28 10:01:00|200736.2|200686.2|200752.7|200627.7|200752.7|200686.2|200706|200613.3|27
1730109670000|2024-10-28 10:01:10|200731.8|200606.8|200698.5|200573.5|200732|200645.7|200666.6|200572.4|17
1730109680000|2024-10-28 10:01:20|200698|200573|200704.3|200579.3|200705.3|200580.3|200695.9|200570.9|15
1730109690000|2024-10-28 10:01:30|200702.9|200577.9|200701.7|200576.7|200705.2|200580.2|200701.7|200576.7|8
1730109700000|2024-10-28 10:01:40|200701.4|200576.4|200675.2|200550.2|200706|200617.4|200621|200550.2|17
1730109710000|2024-10-28 10:01:50|200675.4|200550.4|200675.3|200550.3|200675.4|200550.4|200674.9|200549.9|7
1730109720000|2024-10-28 10:02:00|200682.4|200557.4|200674.7|200549.7|200682.4|200557.4|200670.6|200545.6|17
1730109730000|2024-10-28 10:02:10|200675.4|200550.4|200691.7|200566.7|200692.5|200567.5|200675.4|200550.4|10
1730109740000|2024-10-28 10:02:20|200698.7|200573.7|200622.7|200572.7|200698.7|200573.7|200620.1|200552|18
1730109750000|2024-10-28 10:02:30|200623|200573|200669.5|200544.5|200676.4|200573.7|200623|200544.5|11
1730109760000|2024-10-28 10:02:40|200666.5|200541.5|200688.2|200563.2|200691.7|200566.7|200666.5|200541.5|14
1730109770000|2024-10-28 10:02:50|200687.8|200562.8|200694|200569|200698.6|200573.6|200687.8|200562.8|13
1730109780000|2024-10-28 10:03:00|200701|200576|200694.5|200569.5|200701|200576|200693.2|200568.2|11
1730109790000|2024-10-28 10:03:10|200693.8|200568.8|200643.5|200593.5|200702.9|200593.5|200641.2|200552.3|9
1730109800000|2024-10-28 10:03:20|200641.2|200591.2|200696.1|200571.1|200702.9|200628.6|200628.4|200571|14
1730109810000|2024-10-28 10:03:30|200696.5|200571.5|200697.2|200572.2|200708.3|200651.7|200680.4|200571.5|7
1730109820000|2024-10-28 10:03:40|200695.2|200570.2|200692.6|200567.6|200703.8|200578.8|200692.3|200567.3|21
1730109830000|2024-10-28 10:03:50|200692.2|200567.2|200691.8|200566.8|200694.8|200569.8|200691.6|200566.6|5
1730109840000|2024-10-28 10:04:00|200697.4|200572.4|200691.5|200566.5|200697.4|200572.4|200691.5|200566.5|9
1730109850000|2024-10-28 10:04:10|200697.5|200572.5|200687.8|200562.8|200697.5|200572.5|200687.8|200562.8|10
1730109860000|2024-10-28 10:04:20|200687.5|200562.5|200692.1|200567.1|200692.1|200567.1|200687.5|200562.5|6
1730109870000|2024-10-28 10:04:30|200691.5|200566.5|200685.6|200560.6|200698.8|200573.8|200685.6|200560.6|17
1730109880000|2024-10-28 10:04:40|200686.2|200561.2|200686|200561|200691|200566|200685.3|200560.3|14
1730109890000|2024-10-28 10:04:50|200685.5|200560.5|200689.9|200564.9|200693.2|200568.2|200685.5|200560.5|6
1730109900000|2024-10-28 10:05:00|200690.9|200565.9|200699.8|200574.8|200699.8|200633.6|200683.6|200565.6|8
1730109910000|2024-10-28 10:05:10|200701.1|200576.1|200709.9|200584.9|200709.9|200584.9|200701.1|200576.1|13
1730109920000|2024-10-28 10:05:20|200709.7|200584.7|200705.3|200580.3|200709.7|200584.7|200703.6|200578.6|9
1730109930000|2024-10-28 10:05:30|200708.1|200583.1|200714.1|200589.1|200714.1|200589.1|200708.1|200583.1|9
1730109940000|2024-10-28 10:05:40|200712.7|200587.7|200710.7|200585.7|200712.7|200587.7|200706.8|200581.8|13
1730109950000|2024-10-28 10:05:50|200710.4|200585.4|200706.7|200581.7|200712.5|200587.5|200706.7|200581.7|14
1730109960000|2024-10-28 10:06:00|200705.8|200580.8|200732|200607|200738.1|200613.1|200705.8|200580.8|27
1730109970000|2024-10-28 10:06:10|200732.6|200607.6|200698.5|200648.5|200755.5|200652.7|200682.6|200589.9|35
1730109980000|2024-10-28 10:06:20|200684.9|200634.9|200684.5|200634.5|200754.1|200643.9|200682|200595.8|30
1730109990000|2024-10-28 10:06:30|200682.4|200632.4|200696.3|200646.3|200752.4|200654.8|200681.6|200595.5|28
1730110000000|2024-10-28 10:06:40|200693.7|200643.7|200702.6|200652.6|200729.4|200653.3|200683.4|200604.4|28
1730110010000|2024-10-28 10:06:50|200698.4|200648.4|200779.2|200654.2|200783.4|200663.3|200694.7|200644.7|30
1730110020000|2024-10-28 10:07:00|200780.7|200655.7|200780.1|200655.1|200792|200667|200779.6|200654.6|23
1730110030000|2024-10-28 10:07:10|200781.5|200656.5|200788.9|200663.9|200790.4|200712.2|200762.2|200656.5|14
1730110040000|2024-10-28 10:07:20|200788.5|200663.5|200772.8|200647.8|200790.6|200665.6|200772.8|200647.8|18
1730110050000|2024-10-28 10:07:30|200770.9|200645.9|200784|200659|200784.1|200705.1|200755.1|200645.4|19
1730110060000|2024-10-28 10:07:40|200783.5|200658.5|200793.7|200668.7|200794.5|200669.5|200783.5|200658.5|13
1730110070000|2024-10-28 10:07:50|200793|200668|200785.4|200660.4|200794.4|200669.4|200782.5|200657.5|18
1730110080000|2024-10-28 10:08:00|200783.9|200658.9|200772|200647|200783.9|200658.9|200764.8|200639.8|18
1730110090000|2024-10-28 10:08:10|200772.3|200647.3|200779.2|200654.2|200780|200655|200771.3|200646.3|10
1730110100000|2024-10-28 10:08:20|200782.4|200657.4|200779.3|200654.3|200789.8|200664.8|200776.5|200651.5|19
1730110110000|2024-10-28 10:08:30|200778.7|200653.7|200788.3|200663.3|200794|200669|200778.1|200653.1|16
1730110120000|2024-10-28 10:08:40|200789.1|200664.1|200799.1|200674.1|200808.8|200683.8|200784.8|200659.8|23
1730110130000|2024-10-28 10:08:50|200799.6|200674.6|200797.1|200672.1|200802.8|200677.8|200797.1|200672.1|10
1730110140000|2024-10-28 10:09:00|200799.4|200674.4|200824|200699|200827.6|200741.4|200791.4|200670.2|10
1730110150000|2024-10-28 10:09:10|200827.6|200702.6|200826.5|200701.5|200831.4|200706.4|200823.1|200698.1|17
1730110160000|2024-10-28 10:09:20|200827.1|200702.1|200830.8|200705.8|200831.6|200706.6|200827.1|200702.1|8
1730110170000|2024-10-28 10:09:30|200829.6|200704.6|200827.7|200702.7|200832.2|200707.2|200826.8|200701.8|9
1730110180000|2024-10-28 10:09:40|200825.1|200700.1|200829.8|200704.8|200832.7|200707.7|200825.1|200700.1|11
1730110190000|2024-10-28 10:09:50|200828.8|200703.8|200829.8|200704.8|200830.4|200705.4|200827.4|200702.4|6
1730110200000|2024-10-28 10:10:00|200830.6|200705.6|200855.5|200730.5|200859.2|200734.2|200830.6|200705.6|13
1730110210000|2024-10-28 10:10:10|200852|200727|200852.9|200727.9|200856.8|200731.8|200851.9|200726.9|12
1730110220000|2024-10-28 10:10:20|200854|200729|200846|200721|200864|200739|200834.6|200709.6|16
1730110230000|2024-10-28 10:10:30|200846.2|200721.2|200837.9|200712.9|200853.5|200728.5|200837.9|200712.9|10
1730110240000|2024-10-28 10:10:40|200852.8|200727.8|200847.2|200722.2|200852.8|200727.8|200847.2|200722.2|5
1730110250000|2024-10-28 10:10:50|200847.1|200722.1|200849.4|200724.4|200855.6|200730.6|200847.1|200722.1|11
1730110260000|2024-10-28 10:11:00|200850.2|200725.2|200850.5|200725.5|200853.2|200728.2|200849.1|200724.1|11
1730110270000|2024-10-28 10:11:10|200853.5|200728.5|200854.5|200729.5|200856.2|200731.2|200850.8|200725.8|8
1730110280000|2024-10-28 10:11:20|200852.1|200727.1|200850.9|200725.9|200854.7|200729.7|200850.5|200725.5|8
1730110300000|2024-10-28 10:11:40|200844|200719|200790.7|200665.7|200844|200719|200788|200663|9
1730110310000|2024-10-28 10:11:50|200787.4|200662.4|200773.3|200648.3|200787.4|200662.4|200754.7|200629.7|15
1730110320000|2024-10-28 10:12:00|200772.4|200647.4|200781.7|200656.7|200787.7|200662.7|200772.4|200647.4|12
1730110330000|2024-10-28 10:12:10|200778.7|200653.7|200779.2|200654.2|200788|200663|200778.7|200653.7|6
1730110340000|2024-10-28 10:12:20|200779|200654|200778.4|200653.4|200779.1|200654.1|200778.4|200653.4|3
1730110350000|2024-10-28 10:12:30|200775.3|200650.3|200768.4|200643.4|200775.3|200650.3|200751.9|200626.9|12
1730110360000|2024-10-28 10:12:40|200768.1|200643.1|200768.4|200643.4|200768.4|200643.4|200768.1|200643.1|2
1730110370000|2024-10-28 10:12:50|200767.6|200642.6|200766.2|200641.2|200770.4|200645.4|200764.1|200639.1|11
1730110380000|2024-10-28 10:13:00|200768.7|200643.7|200777|200652|200786.7|200661.7|200766.3|200641.3|10
1730110390000|2024-10-28 10:13:10|200780.5|200655.5|200767.5|200642.5|200781.4|200656.4|200767.5|200642.5|8
1730110400000|2024-10-28 10:13:20|200767.3|200642.3|200776.9|200651.9|200791.8|200666.8|200766.2|200641.2|16
1730110410000|2024-10-28 10:13:30|200776.7|200651.7|200774.4|200649.4|200777.9|200652.9|200773.3|200648.3|6
1730110420000|2024-10-28 10:13:40|200773.9|200648.9|200749.7|200624.7|200773.9|200648.9|200740.6|200615.6|20
1730110430000|2024-10-28 10:13:50|200745.3|200620.3|200759.9|200634.9|200764.4|200639.4|200744.1|200619.1|14
1730110440000|2024-10-28 10:14:00|200756.4|200631.4|200744.3|200619.3|200756.4|200631.4|200715.4|200590.4|15
1730110450000|2024-10-28 10:14:10|200740.7|200615.7|200738.8|200613.8|200740.7|200615.7|200731.5|200606.5|20
1730110460000|2024-10-28 10:14:20|200738.7|200613.7|200740.1|200615.1|200755.1|200630.1|200738.7|200613.7|13
1730110470000|2024-10-28 10:14:30|200739.9|200614.9|200738.9|200613.9|200740.1|200615.1|200738.9|200613.9|6
1730110480000|2024-10-28 10:14:40|200738.4|200613.4|200728.4|200603.4|200742|200617|200728.4|200603.4|15
1730110490000|2024-10-28 10:14:50|200728.8|200603.8|200725.5|200600.5|200728.8|200603.8|200725.5|200600.5|3
1730110500000|2024-10-28 10:15:00|200730.3|200605.3|200728.4|200603.4|200730.3|200605.3|200726.6|200601.6|7
1730110520000|2024-10-28 10:15:20|200727.3|200602.3|200727.7|200602.7|200727.7|200602.7|200727.3|200602.3|2
1730110530000|2024-10-28 10:15:30|200727.4|200602.4|200718.7|200593.7|200729.6|200604.6|200718|200593|13
1730110540000|2024-10-28 10:15:40|200719.4|200594.4|200739|200614|200742.2|200617.2|200719.4|200594.4|13
1730110550000|2024-10-28 10:15:50|200739.1|200614.1|200738.7|200613.7|200742.9|200617.9|200738.4|200613.4|6
1730110560000|2024-10-28 10:16:00|200738.2|200613.2|200735.8|200610.8|200739.4|200614.4|200734.7|200609.7|8
1730110570000|2024-10-28 10:16:10|200732.9|200607.9|200724.7|200599.7|200732.9|200607.9|200724|200599|4
1730110580000|2024-10-28 10:16:20|200724.2|200599.2|200723.6|200598.6|200729.8|200604.8|200723.1|200598.1|6
1730110590000|2024-10-28 10:16:30|200723.4|200598.4|200733.8|200608.8|200735.3|200610.3|200723.4|200598.4|9
1730110600000|2024-10-28 10:16:40|200730.3|200605.3|200726.5|200601.5|200747.1|200622.1|200716.1|200591.1|15
1730110610000|2024-10-28 10:16:50|200726.2|200601.2|200725.2|200600.2|200730.1|200605.1|200678.1|200553.1|17
1730110620000|2024-10-28 10:17:00|200725|200600|200720.9|200595.9|200725|200600|200720.9|200595.9|6
1730110630000|2024-10-28 10:17:10|200706.5|200581.5|200721.6|200596.6|200728|200603|200706.5|200581.5|4
1730110640000|2024-10-28 10:17:20|200729.4|200604.4|200716.5|200591.5|200730.1|200605.1|200710.7|200585.7|19
1730110650000|2024-10-28 10:17:30|200731.6|200606.6|200731.3|200606.3|200731.6|200606.6|200717.5|200592.5|7
1730110660000|2024-10-28 10:17:40|200731.5|200606.5|200729.9|200604.9|200732|200607|200728.8|200603.8|9
1730110670000|2024-10-28 10:17:50|200733.3|200608.3|200730.1|200605.1|200736|200611|200730.1|200605.1|8
1730110680000|2024-10-28 10:18:00|200730.6|200605.6|200728.4|200603.4|200737.7|200612.7|200726.4|200601.4|11
1730110690000|2024-10-28 10:18:10|200727.5|200602.5|200728.1|200603.1|200728.9|200603.9|200727|200602|8
1730110700000|2024-10-28 10:18:20|200728|200603|200733|200608|200733.9|200608.9|200722.9|200597.9|10
1730110710000|2024-10-28 10:18:30|200732.3|200607.3|200725|200600|200732.3|200607.3|200723.7|200598.7|11
1730110720000|2024-10-28 10:18:40|200725.7|200600.7|200725.7|200600.7|200725.7|200600.7|200722|200597|8
1730110730000|2024-10-28 10:18:50|200725.5|200600.5|200721.9|200596.9|200725.5|200600.5|200719.1|200594.1|15
1730110740000|2024-10-28 10:19:00|200722.1|200597.1|200721.2|200596.2|200722.2|200597.2|200721.1|200596.1|7
1730110750000|2024-10-28 10:19:10|200720.9|200595.9|200715.6|200590.6|200721.1|200596.1|200715.6|200590.6|4
1730110760000|2024-10-28 10:19:20|200717.4|200592.4|200726.5|200601.5|200746.1|200621.1|200717.4|200592.4|7
1730110770000|2024-10-28 10:19:30|200726.3|200601.3|200730|200605|200731.6|200606.6|200723.7|200598.7|14
1730110780000|2024-10-28 10:19:40|200738.4|200613.4|200729.1|200604.1|200772|200647|200715.8|200590.8|18
1730110790000|2024-10-28 10:19:50|200729.4|200604.4|200731.8|200606.8|200732.5|200607.5|200729.2|200604.2|10
1730110800000|2024-10-28 10:20:00|200730.6|200605.6|200731.7|200606.7|200738.2|200613.2|200729.1|200604.1|10
1730110810000|2024-10-28 10:20:10|200733.5|200608.5|200731.5|200606.5|200733.5|200608.5|200731.5|200606.5|2
1730110820000|2024-10-28 10:20:20|200717.3|200592.3|200710.1|200585.1|200723.8|200598.8|200709.6|200584.6|9
1730110830000|2024-10-28 10:20:30|200710.3|200585.3|200727|200602|200733.2|200608.2|200710.3|200585.3|15
1730110840000|2024-10-28 10:20:40|200725.6|200600.6|200723.6|200598.6|200726.8|200601.8|200723.6|200598.6|10
1730110850000|2024-10-28 10:20:50|200723.8|200598.8|200726.2|200601.2|200726.2|200601.2|200718.8|200593.8|11
1730110860000|2024-10-28 10:21:00|200720.2|200595.2|200724.9|200599.9|200726.1|200601.1|200718.2|200593.2|9
1730110870000|2024-10-28 10:21:10|200724.6|200599.6|200725.5|200600.5|200725.8|200600.8|200724.5|200599.5|7
1730110880000|2024-10-28 10:21:20|200731.1|200606.1|200740.1|200615.1|200745.3|200620.3|200726.7|200601.7|11
1730110890000|2024-10-28 10:21:30|200738.6|200613.6|200736.6|200611.6|200741.7|200616.7|200736.6|200611.6|12
1730110900000|2024-10-28 10:21:40|200738.8|200613.8|200766.1|200641.1|200774.4|200649.4|200738.8|200613.8|12
1730110910000|2024-10-28 10:21:50|200765.8|200640.8|200764.8|200639.8|200768.6|200643.6|200763.8|200638.8|13
1730110920000|2024-10-28 10:22:00|200764.5|200639.5|200773.7|200648.7|200774.2|200649.2|200760.2|200635.2|8
1730110930000|2024-10-28 10:22:10|200770.8|200645.8|200769.6|200644.6|200770.8|200645.8|200767.5|200642.5|8
1730110940000|2024-10-28 10:22:20|200802|200675.8|200768.1|200643.1|200804|200676.1|200740.3|200615.3|10
1730110950000|2024-10-28 10:22:30|200768.4|200643.4|200768.1|200643.1|200769.4|200644.4|200767.1|200642.1|7
1730110960000|2024-10-28 10:22:40|200768.7|200643.7|200767.9|200642.9|200768.7|200643.7|200765.2|200640.2|11
1730110970000|2024-10-28 10:22:50|200767.7|200642.7|200767.7|200642.7|200768.5|200643.5|200767.5|200642.5|6
1730110980000|2024-10-28 10:23:00|200768.9|200643.9|200768.4|200643.4|200774|200649|200758.7|200633.7|9
1730110990000|2024-10-28 10:23:10|200771.2|200646.2|200769.7|200644.7|200775.5|200650.5|200769.5|200644.5|15
1730111000000|2024-10-28 10:23:20|200770.2|200645.2|200772.7|200647.7|200776.3|200651.3|200770.2|200645.2|7
1730111010000|2024-10-28 10:23:30|200772.1|200647.1|200773.6|200648.6|200773.6|200648.6|200769.4|200644.4|15
1730111020000|2024-10-28 10:23:40|200773.4|200648.4|200770.2|200645.2|200773.4|200648.4|200770.2|200645.2|5
1730111030000|2024-10-28 10:23:50|200771|200646|200714.1|200589.1|200774.6|200661.9|200711.9|200589.1|16
1730111040000|2024-10-28 10:24:00|200705.4|200580.4|200688|200563|200710.7|200627.1|200677.1|200559.9|25
1730111050000|2024-10-28 10:24:10|200688.4|200563.4|200683.9|200558.9|200688.4|200563.4|200683.6|200558.6|9
1730111060000|2024-10-28 10:24:20|200684.4|200559.4|200692.2|200567.2|200694.1|200569.1|200684.4|200559.4|11
1730111070000|2024-10-28 10:24:30|200692.5|200567.5|200685.9|200560.9|200694.1|200569.1|200669.4|200544.4|14
1730111080000|2024-10-28 10:24:40|200687.9|200562.9|200688.1|200563.1|200688.6|200563.6|200687.9|200562.9|5
1730111090000|2024-10-28 10:24:50|200694.2|200569.2|200688.4|200563.4|200694.2|200569.2|200688.2|200563.2|13
1730111100000|2024-10-28 10:25:00|200686.6|200561.6|200650.8|200600.8|200692.6|200604.4|200623.6|200561.6|19
1730111110000|2024-10-28 10:25:10|200673.8|200548.8|200646.4|200596.4|200674.7|200598.8|200646.4|200546.6|8
1730111120000|2024-10-28 10:25:20|200649.7|200599.7|200664.7|200539.7|200674.9|200599.9|200636.9|200536.7|18
1730111130000|2024-10-28 10:25:30|200664.9|200539.9|200674.9|200549.9|200674.9|200549.9|200662.3|200537.3|7
1730111140000|2024-10-28 10:25:40|200641.2|200591.2|200659|200534|200663.8|200591.2|200641.2|200531|16
1730111150000|2024-10-28 10:25:50|200659.2|200534.2|200637.5|200587.5|200663.7|200587.5|200620.1|200532.4|17
1730111160000|2024-10-28 10:26:00|200611|200561|200615.8|200565.8|200654.6|200582.2|200600|200524.2|12
1730111170000|2024-10-28 10:26:10|200610.4|200560.4|200594.5|200544.5|200650.1|200560.4|200594.5|200525.1|4
1730111180000|2024-10-28 10:26:20|200608.7|200558.7|200608.4|200558.4|200626.4|200576.4|200604.7|200554.7|8
1730111190000|2024-10-28 10:26:30|200646.3|200521.3|200644|200519|200646.3|200521.3|200643.8|200518.8|4
1730111200000|2024-10-28 10:26:40|200628.9|200503.9|200644.2|200519.2|200647.1|200574.9|200590.9|200503.9|11
1730111210000|2024-10-28 10:26:50|200644.5|200519.5|200615.6|200565.6|200646.7|200571.7|200602.1|200519.5|12
1730111220000|2024-10-28 10:27:00|200602.4|200552.4|200620.8|200570.8|200652.6|200583.7|200602.4|200527.6|8
1730111230000|2024-10-28 10:27:10|200624.1|200574.1|200664|200539|200674.3|200599.1|200624.1|200525.1|13
1730111240000|2024-10-28 10:27:20|200625.4|200575.4|200653.8|200528.8|200655.6|200575.4|200604.2|200516.4|11
1730111250000|2024-10-28 10:27:30|200657.2|200532.2|200641.4|200516.4|200657.2|200532.2|200641.4|200516.4|5
1730111260000|2024-10-28 10:27:40|200646.3|200521.3|200649.3|200524.3|200651.7|200526.7|200640.1|200515.1|14
1730111270000|2024-10-28 10:27:50|200632.9|200507.9|200633.3|200508.3|200648.3|200523.3|200631.8|200506.8|8
1730111280000|2024-10-28 10:28:00|200609.6|200559.6|200609.6|200559.6|200609.6|200559.6|200609.6|200559.6|1
1730111290000|2024-10-28 10:28:10|200617.8|200567.8|200596.1|200546.1|200619.7|200569.7|200596.1|200546.1|5
1730111300000|2024-10-28 10:28:20|200609.8|200559.8|200609.8|200559.8|200609.8|200559.8|200596.1|200546.1|3
1730111310000|2024-10-28 10:28:30|200618.8|200568.8|200671.8|200546.8|200671.9|200574.5|200597.8|200534.1|8
1730111320000|2024-10-28 10:28:40|200658|200533|200617.7|200567.7|200659.9|200588.9|200603.5|200528.1|17
1730111330000|2024-10-28 10:28:50|200602.9|200552.9|200634.2|200584.2|200634.2|200584.2|200602.9|200552.9|2
1730111340000|2024-10-28 10:29:00|200633.9|200583.9|200645.5|200595.5|200662.8|200612.8|200607.2|200512.2|13
1730111350000|2024-10-28 10:29:10|200643.8|200593.8|200671|200546|200686.1|200593.8|200643.8|200546|9
1730111360000|2024-10-28 10:29:20|200686.1|200561.1|200685.3|200560.3|200686.1|200561.1|200670.7|200545.7|7
1730111370000|2024-10-28 10:29:30|200685.1|200560.1|200685.1|200560.1|200685.6|200560.6|200684.8|200559.8|5
1730111380000|2024-10-28 10:29:40|200692.8|200567.8|200635.8|200585.8|200692.8|200593.8|200635.5|200567.8|6
1730111390000|2024-10-28 10:29:50|200635.9|200585.9|200685.4|200560.4|200685.4|200585.9|200633.6|200560.4|5
1730111400000|2024-10-28 10:30:00|200685.5|200560.5|200674.7|200549.7|200695.6|200570.6|200671.1|200546.1|18
1730111410000|2024-10-28 10:30:10|200670.7|200545.7|200665.8|200540.8|200678.6|200591.7|200636.9|200538.1|21
1730111420000|2024-10-28 10:30:20|200654.4|200529.4|200655.4|200530.4|200662.4|200537.4|200654.4|200529.4|14
1730111430000|2024-10-28 10:30:30|200652.8|200527.8|200651.9|200526.9|200652.8|200527.8|200651.9|200526.9|2
1730111440000|2024-10-28 10:30:40|200637.8|200512.8|200639.3|200514.3|200655.8|200530.8|200637.8|200512.8|10
1730111450000|2024-10-28 10:30:50|200639.1|200514.1|200639.1|200514.1|200675.3|200550.3|200638.8|200513.8|9
1730111460000|2024-10-28 10:31:00|200643.1|200518.1|200657.4|200532.4|200674.5|200568.3|200618.3|200518.1|10
1730111470000|2024-10-28 10:31:10|200660.4|200535.4|200658.9|200533.9|200660.4|200535.4|200658.9|200533.9|2
1730111480000|2024-10-28 10:31:20|200661.8|200536.8|200658.9|200533.9|200661.8|200536.8|200658.9|200533.9|6
1730111490000|2024-10-28 10:31:30|200661.8|200536.8|200677.6|200552.6|200694.4|200569.4|200658.4|200533.4|6
1730111500000|2024-10-28 10:31:40|200677.3|200552.3|200677.3|200552.3|200677.3|200552.3|200675.9|200550.9|6
1730111510000|2024-10-28 10:31:50|200677.1|200552.1|200677.9|200552.9|200677.9|200552.9|200677.1|200552.1|3
1730111520000|2024-10-28 10:32:00|200676.9|200551.9|200665.8|200540.8|200676.9|200551.9|200660.1|200535.1|13
1730111530000|2024-10-28 10:32:10|200680.8|200555.8|200668.5|200543.5|200680.8|200555.8|200668.3|200543.3|3
1730111540000|2024-10-28 10:32:20|200668|200543|200663.6|200538.6|200668|200543|200652.9|200527.9|8
1730111550000|2024-10-28 10:32:30|200663.4|200538.4|200666.3|200541.3|200676.5|200551.5|200661.7|200536.7|13
1730111560000|2024-10-28 10:32:40|200668|200543|200668.2|200543.2|200668.3|200543.3|200664.9|200539.9|11
1730111570000|2024-10-28 10:32:50|200667.9|200542.9|200667.9|200542.9|200667.9|200542.9|200667.9|200542.9|1
1730111580000|2024-10-28 10:33:00|200664.9|200539.9|200665.4|200540.4|200692.4|200567.4|200650.7|200525.7|15
1730111590000|2024-10-28 10:33:10|200665.5|200540.5|200665.5|200540.5|200665.7|200540.7|200665.4|200540.4|4
1730111600000|2024-10-28 10:33:20|200669.1|200544.1|200664.7|200539.7|200669.7|200544.7|200652.8|200527.8|9
1730111610000|2024-10-28 10:33:30|200661.9|200536.9|200661.7|200536.7|200662.7|200537.7|200651.4|200526.4|5
1730111620000|2024-10-28 10:33:40|200662.9|200537.9|200663.8|200538.8|200666.1|200541.1|200662.7|200537.7|12
1730111630000|2024-10-28 10:33:50|200664.2|200539.2|200681.5|200556.5|200690.4|200565.4|200664.2|200539.2|8
1730111640000|2024-10-28 10:34:00|200681.8|200556.8|200681.4|200556.4|200681.8|200556.8|200681|200556|3
1730111650000|2024-10-28 10:34:10|200681|200556|200681|200556|200681|200556|200681|200556|1
1730111660000|2024-10-28 10:34:20|200681.2|200556.2|200681.2|200556.2|200681.2|200556.2|200681.2|200556.2|1
1730111670000|2024-10-28 10:34:30|200711|200530|200646.7|200521.7|200712|200549.4|200599.4|200521.7|12
1730111680000|2024-10-28 10:34:40|200644.7|200519.7|200648.6|200523.6|200652.5|200527.5|200635.4|200510.4|14
1730111690000|2024-10-28 10:34:50|200609.1|200559.1|200592.3|200542.3|200616.2|200566.2|200592.3|200542.3|6
1730111700000|2024-10-28 10:35:00|200607|200557|200604.1|200479.1|200628.7|200557|200577.9|200479.1|19
1730111710000|2024-10-28 10:35:10|200617.3|200492.3|200625.2|200500.2|200634.8|200509.8|200615.7|200490.7|25
1730111720000|2024-10-28 10:35:20|200622.5|200497.5|200625.5|200500.5|200625.5|200500.5|200622.5|200497.5|9
1730111730000|2024-10-28 10:35:30|200625.7|200500.7|200627.8|200502.8|200627.8|200502.8|200625.7|200500.7|3
1730111740000|2024-10-28 10:35:40|200640.9|200515.9|200628.8|200503.8|200640.9|200515.9|200628.8|200503.8|5
1730111750000|2024-10-28 10:35:50|200625.3|200500.3|200626.5|200501.5|200626.5|200550.8|200600.8|200485.3|7
1730111760000|2024-10-28 10:36:00|200624.8|200499.8|200634.8|200509.8|200634.8|200509.8|200621.3|200496.3|9
1730111770000|2024-10-28 10:36:10|200634.3|200509.3|200595.3|200470.3|200634.3|200509.3|200555.4|200470.3|12
1730111780000|2024-10-28 10:36:20|200593.8|200468.8|200608.2|200483.2|200608.2|200483.2|200593.8|200468.8|7
1730111790000|2024-10-28 10:36:30|200608|200483|200608|200483|200608|200483|200608|200483|1
1730111800000|2024-10-28 10:36:40|200608.7|200483.7|200606.8|200481.8|200608.7|200483.7|200606.8|200481.8|4
1730111810000|2024-10-28 10:36:50|200607|200482|200618.5|200493.5|200618.8|200541.4|200570.7|200482|10
1730111820000|2024-10-28 10:37:00|200616.6|200491.6|200614.2|200489.2|200616.6|200491.6|200614.2|200489.2|4
1730111830000|2024-10-28 10:37:10|200612.4|200487.4|200604.6|200479.6|200612.4|200504.1|200549.7|200463.4|12
1730111840000|2024-10-28 10:37:20|200607.5|200482.5|200557.7|200507.7|200608.8|200513.4|200555.8|200482.5|11
1730111850000|2024-10-28 10:37:30|200559.9|200509.9|200567|200517|200609.6|200521.1|200555.5|200468.3|15
1730111860000|2024-10-28 10:37:40|200605.4|200480.4|200556.4|200506.4|200605.5|200518.7|200554.9|200466.9|10
1730111870000|2024-10-28 10:37:50|200555.1|200505.1|200575.4|200525.4|200600.7|200525.4|200547.9|200475.1|7
1730111880000|2024-10-28 10:38:00|200579.6|200529.6|200556.4|200506.4|200606.2|200529.6|200555.1|200468.4|14
1730111890000|2024-10-28 10:38:10|200556.3|200506.3|200555.9|200505.9|200607.9|200506.3|200554|200468.2|9
1730111900000|2024-10-28 10:38:20|200556|200506|200555.9|200505.9|200556|200506|200555.9|200505.9|2
1730111910000|2024-10-28 10:38:30|200606.8|200481.8|200593.8|200468.8|200609.8|200506.4|200554.7|200468.8|13
1730111920000|2024-10-28 10:38:40|200606.8|200481.8|200556.8|200506.8|200606.8|200507.1|200556.4|200481.8|7
1730111930000|2024-10-28 10:38:50|200556.6|200506.6|200543.3|200493.3|200605.4|200510.2|200540.6|200472|15
1730111940000|2024-10-28 10:39:00|200592.3|200467.3|200593.5|200468.5|200602.2|200514.6|200542.4|200462|21
1730111950000|2024-10-28 10:39:10|200579.8|200454.8|200547.3|200497.3|200612.9|200513.3|200544.1|200454.6|27
1730111960000|2024-10-28 10:39:20|200546.9|200496.9|200568.3|200518.3|200573.7|200523.7|200546.9|200496.9|6
1730111970000|2024-10-28 10:39:30|200556.7|200506.7|200557.7|200507.7|200563.1|200513.1|200555.6|200505.6|9
1730111980000|2024-10-28 10:39:40|200557.5|200507.5|200569.3|200519.3|200569.3|200519.3|200557.4|200507.4|5
1730111990000|2024-10-28 10:39:50|200557.5|200507.5|200554.8|200504.8|200557.5|200507.5|200554.8|200504.8|3
1730112000000|2024-10-28 10:40:00|200554.6|200504.6|200554.4|200504.4|200567|200517|200554.4|200504.4|4
1730112010000|2024-10-28 10:40:10|200604.8|200479.8|200554.1|200504.1|200604.8|200505.9|200554.1|200479.8|6
1730112020000|2024-10-28 10:40:20|200553.9|200503.9|200599.6|200474.6|200603.4|200503.9|200551.1|200469.8|9
1730112030000|2024-10-28 10:40:30|200599|200474|200596.9|200471.9|200599|200474|200592.2|200467.2|8
1730112040000|2024-10-28 10:40:40|200596.7|200471.7|200596.1|200471.1|200596.7|200471.7|200596.1|200471.1|2
1730112050000|2024-10-28 10:40:50|200600.3|200475.3|200560.1|200510.1|200600.3|200531.5|200556.9|200475.3|8
1730112060000|2024-10-28 10:41:00|200563.3|200513.3|200603.1|200553.1|200603.4|200553.4|200559.6|200509.6|12
1730112070000|2024-10-28 10:41:10|200600.1|200550.1|200593.9|200543.9|200600.8|200550.8|200581|200531|13
1730112080000|2024-10-28 10:41:20|200595.8|200545.8|200621|200496|200633.6|200545.8|200595.8|200495.5|7
1730112090000|2024-10-28 10:41:30|200620.7|200495.7|200573|200523|200621.4|200531.2|200563.3|200484.4|15
1730112100000|2024-10-28 10:41:40|200574.9|200524.9|200565.3|200515.3|200586|200536|200547.9|200497.9|6
1730112110000|2024-10-28 10:41:50|200551.7|200501.7|200554.1|200504.1|200572.9|200522.9|200551.7|200501.7|12
1730112120000|2024-10-28 10:42:00|200553.9|200503.9|200552.9|200502.9|200554.1|200504.1|200552.9|200502.9|4
1730112130000|2024-10-28 10:42:10|200553.3|200503.3|200571.4|200521.4|200571.4|200521.4|200551.9|200501.9|5
1730112140000|2024-10-28 10:42:20|200572.3|200522.3|200572.8|200522.8|200572.8|200522.8|200572.3|200522.3|2
1730112170000|2024-10-28 10:42:50|200576.9|200526.9|200646.3|200521.3|200661.3|200575|200576.9|200519.6|24
1730112180000|2024-10-28 10:43:00|200646.6|200521.6|200605.4|200555.4|200646.6|200556.3|200590.2|200503.3|9
1730112190000|2024-10-28 10:43:10|200591.6|200541.6|200591.6|200541.6|200591.6|200541.6|200591.6|200541.6|1
1730112200000|2024-10-28 10:43:20|200599.4|200549.4|200635.7|200585.7|200644.9|200594.9|200590.8|200540.8|13
1730112210000|2024-10-28 10:43:30|200674.6|200549.6|200673.9|200548.9|200674.6|200549.6|200670.8|200545.8|10
1730112220000|2024-10-28 10:43:40|200675.7|200550.7|200682.9|200557.9|200685.7|200560.7|200668.6|200543.6|11
1730112230000|2024-10-28 10:43:50|200683.2|200558.2|200661|200611|200686.8|200613.3|200639.5|200558.2|9
1730112240000|2024-10-28 10:44:00|200657.2|200607.2|200657.2|200607.2|200657.2|200607.2|200657.2|200607.2|1
1730112250000|2024-10-28 10:44:10|200644.9|200594.9|200639.1|200589.1|200652.4|200602.4|200637.7|200587.7|8
1730112260000|2024-10-28 10:44:20|200638.9|200588.9|200635.6|200585.6|200649.1|200599.1|200635.6|200585.6|4
1730112270000|2024-10-28 10:44:30|200635.4|200585.4|200637|200587|200673.6|200587|200634.5|200548.6|7
1730112280000|2024-10-28 10:44:40|200637.2|200587.2|200637|200587|200637.2|200587.2|200637|200587|2
1730112290000|2024-10-28 10:44:50|200636.9|200586.9|200637.4|200587.4|200637.4|200587.4|200636.9|200586.9|3
1730112300000|2024-10-28 10:45:00|200637|200587|200636.6|200586.6|200719|200603|200636.6|200539|6
1730112310000|2024-10-28 10:45:10|200641.1|200591.1|200653.8|200603.8|200660|200610|200641.1|200591.1|5
1730112320000|2024-10-28 10:45:20|200642.4|200592.4|200639.5|200589.5|200642.4|200592.4|200639.5|200589.5|4
1730112330000|2024-10-28 10:45:30|200639.4|200589.4|200639.4|200589.4|200639.4|200589.4|200639.4|200589.4|1
1730112340000|2024-10-28 10:45:40|200641.6|200591.6|200662.3|200612.3|200693.2|200615.8|200641.6|200568.2|7
1730112350000|2024-10-28 10:45:50|200666.1|200616.1|200665.4|200615.4|200666.1|200616.1|200663.3|200613.3|3
1730112370000|2024-10-28 10:46:10|200653.9|200603.9|200653.9|200603.9|200653.9|200603.9|200653.9|200603.9|1
1730112390000|2024-10-28 10:46:30|200652|200602|200689.1|200564.1|200693.7|200618|200649.9|200564|13
1730112400000|2024-10-28 10:46:40|200693.1|200568.1|200687.4|200562.4|200693.1|200568.1|200687.4|200562.4|5
1730112410000|2024-10-28 10:46:50|200691.4|200566.4|200688.7|200563.7|200691.4|200566.4|200688.7|200563.7|3
1730112420000|2024-10-28 10:47:00|200688.9|200563.9|200688.9|200563.9|200688.9|200563.9|200688.9|200563.9|1
1730112430000|2024-10-28 10:47:10|200692.1|200567.1|200645.9|200595.9|200700.2|200600.2|200642.5|200567.1|13
1730112440000|2024-10-28 10:47:20|200645.7|200595.7|200645.7|200595.7|200645.7|200595.7|200645.7|200595.7|1
1730112450000|2024-10-28 10:47:30|200645.5|200595.5|200639.1|200589.1|200691.7|200595.5|200639.1|200562.9|7
1730112460000|2024-10-28 10:47:40|200639.3|200589.3|200639.3|200589.3|200639.3|200589.3|200639.3|200589.3|1
1730112470000|2024-10-28 10:47:50|200639.1|200589.1|200669.3|200544.3|200686.2|200589.1|200622.3|200544.3|8
1730112480000|2024-10-28 10:48:00|200669.6|200544.6|200685.3|200551.7|200686.7|200582.3|200629.1|200542.8|13
1730112490000|2024-10-28 10:48:10|200685.9|200552.1|200665.6|200540.6|200688.7|200557.1|200657|200532|15
1730112500000|2024-10-28 10:48:20|200666.1|200541.1|200665.9|200540.9|200666.1|200541.1|200665.9|200540.9|3
1730112510000|2024-10-28 10:48:30|200665.3|200540.3|200652.8|200527.8|200665.9|200540.9|200652.8|200527.8|18
1730112520000|2024-10-28 10:48:40|200653.2|200528.2|200660.2|200535.2|200672.5|200547.5|200652.7|200527.7|11
1730112530000|2024-10-28 10:48:50|200649.5|200524.5|200641.7|200516.7|200667.2|200542.2|200641.7|200516.7|9
1730112540000|2024-10-28 10:49:00|200652.3|200527.3|200648.9|200523.9|200667.3|200542.3|200641.9|200516.9|13
1730112550000|2024-10-28 10:49:10|200649.5|200524.5|200655.8|200530.8|200662.3|200537.3|200649.5|200524.5|3
1730112560000|2024-10-28 10:49:20|200658.5|200533.5|200654.2|200529.2|200659.1|200534.1|200642.4|200517.4|5
1730112570000|2024-10-28 10:49:30|200647.6|200522.6|200647.6|200522.6|200647.6|200522.6|200647.6|200522.6|1
1730112580000|2024-10-28 10:49:40|200652.7|200527.7|200652.7|200527.7|200652.7|200527.7|200652.7|200527.7|1
1730112600000|2024-10-28 10:50:00|200641|200516|200639.3|200514.3|200641|200563.3|200613.3|200514.3|4
1730112610000|2024-10-28 10:50:10|200613.3|200563.3|200618.2|200568.2|200618.2|200568.2|200613.3|200563.3|2
1730112620000|2024-10-28 10:50:20|200614|200564|200595.2|200470.2|200643.7|200564|200554.6|200463.2|21
1730112630000|2024-10-28 10:50:30|200569.1|200519.1|200572.3|200522.3|200598.5|200522.3|200569.1|200473.3|4
1730112640000|2024-10-28 10:50:40|200561.5|200511.5|200598.5|200473.5|200598.6|200511.5|200561.5|200473.5|3
1730112650000|2024-10-28 10:50:50|200598.6|200473.6|200596.7|200471.7|200610|200485|200596.7|200471.7|6
1730112660000|2024-10-28 10:51:00|200608.8|200483.8|200610.8|200485.8|200612.4|200512|200559.1|200471.6|12
1730112670000|2024-10-28 10:51:10|200597.8|200472.8|200602.1|200477.1|200609|200484|200591.3|200466.3|15
1730112680000|2024-10-28 10:51:20|200601.8|200476.8|200601.8|200476.8|200602|200477|200601.5|200476.5|4
1730112690000|2024-10-28 10:51:30|200601.5|200476.5|200584.7|200459.7|200601.5|200508|200558|200459.2|11
1730112700000|2024-10-28 10:51:40|200584.2|200459.2|200589.9|200464.9|200598.9|200473.9|200584.2|200459.2|8
1730112710000|2024-10-28 10:51:50|200588.9|200463.9|200588.7|200463.7|200589.6|200464.6|200588.4|200463.4|7
1730112720000|2024-10-28 10:52:00|200586.9|200461.9|200557.4|200507.4|200586.9|200510|200531.2|200461.9|11
1730112730000|2024-10-28 10:52:10|200557.6|200507.6|200557.6|200507.6|200557.6|200507.6|200557.6|200507.6|1
1730112740000|2024-10-28 10:52:20|200559.7|200509.7|200563.1|200438.1|200564.5|200509.7|200512.2|200437.7|9
1730112750000|2024-10-28 10:52:30|200577.1|200452.1|200563.1|200438.1|200577.3|200452.3|200563.1|200438.1|3
1730112760000|2024-10-28 10:52:40|200561.5|200436.5|200561.1|200436.1|200561.5|200436.5|200561.1|200436.1|2
1730112770000|2024-10-28 10:52:50|200562.7|200437.7|200528.6|200478.6|200562.7|200478.6|200528.6|200437.7|2
1730112780000|2024-10-28 10:53:00|200526.5|200476.5|200533.6|200483.6|200534.4|200484.4|200520.1|200470.1|13
1730112790000|2024-10-28 10:53:10|200520.1|200470.1|200522.3|200472.3|200522.3|200472.3|200520.1|200470.1|2
1730112820000|2024-10-28 10:53:40|200529.3|200479.3|200588.5|200463.5|200607.2|200523.6|200529.3|200460.6|19
1730112830000|2024-10-28 10:53:50|200587.1|200462.1|200562.2|200512.2|200587.1|200512.2|200562.2|200462|3
1730112840000|2024-10-28 10:54:00|200557.8|200507.8|200590|200465|200607.9|200507.8|200554.2|200448.2|11
1730112850000|2024-10-28 10:54:10|200551.6|200501.6|200552.3|200502.3|200583|200502.3|200538.7|200458|5
1730112860000|2024-10-28 10:54:20|200552.9|200502.9|200589.9|200464.9|200589.9|200502.9|200552.9|200464.9|2
1730112870000|2024-10-28 10:54:30|200587.4|200462.4|200586.3|200461.3|200587.4|200462.4|200582.6|200457.6|7
1730112880000|2024-10-28 10:54:40|200584.4|200459.4|200586.9|200461.9|200586.9|200461.9|200583.1|200458.1|5
1730112890000|2024-10-28 10:54:50|200586.2|200461.2|200573.7|200448.7|200586.2|200461.2|200573.7|200448.7|6
1730112900000|2024-10-28 10:55:00|200574.1|200449.1|200575|200450|200577.8|200452.8|200573.5|200448.5|5
1730112930000|2024-10-28 10:55:30|200573.7|200448.7|200573.3|200448.3|200573.7|200448.7|200573.3|200448.3|2
1730112940000|2024-10-28 10:55:40|200573.7|200448.7|200573.7|200448.7|200573.7|200448.7|200573.7|200448.7|1
1730112950000|2024-10-28 10:55:50|200581|200438.6|200581|200438.6|200581|200438.6|200581|200438.6|1
1730112980000|2024-10-28 10:56:20|200605.7|200421.7|200605.7|200421.7|200605.7|200421.7|200605.7|200421.7|1
1730113000000|2024-10-28 10:56:40|200608.2|200423.9|200608.2|200423.9|200608.2|200423.9|200608.2|200423.9|1
1730113010000|2024-10-28 10:56:50|200584.2|200446.6|200601.4|200460.2|200612.6|200466.1|200584.2|200446.6|13
1730113020000|2024-10-28 10:57:00|200594.7|200454.7|200605.5|200469.6|200609.6|200473.1|200592.1|200454.7|13
1730113040000|2024-10-28 10:57:20|200605.6|200471.2|200615.6|200490.6|200615.6|200490.6|200605.6|200471.2|4
1730113050000|2024-10-28 10:57:30|200618|200493|200626|200501|200627.6|200502.6|200618|200493|4
1730113060000|2024-10-28 10:57:40|200620.8|200495.8|200591.7|200466.7|200620.8|200495.8|200586.5|200461.5|8
1730113070000|2024-10-28 10:57:50|200591.1|200466.1|200580.7|200455.7|200591.1|200466.1|200580.7|200455.7|3
1730113080000|2024-10-28 10:58:00|200580.1|200455.1|200577.5|200452.5|200580.1|200455.1|200566.3|200441.3|20
1730113090000|2024-10-28 10:58:10|200576.8|200451.8|200575|200450|200576.8|200451.8|200571.9|200446.9|4
1730113100000|2024-10-28 10:58:20|200575.4|200450.4|200575.2|200450.2|200575.7|200450.7|200569.5|200444.5|11
1730113110000|2024-10-28 10:58:30|200575.9|200450.9|200549.8|200499.8|200576.6|200499.8|200546.1|200450.3|5
1730113120000|2024-10-28 10:58:40|200544.1|200494.1|200549|200499|200549|200499|200544.1|200494.1|2
1730113140000|2024-10-28 10:59:00|200572.9|200447.9|200564.8|200439.8|200572.9|200447.9|200564.8|200439.8|5
1730113150000|2024-10-28 10:59:10|200579.7|200454.7|200576.4|200451.4|200589.3|200464.3|200573.3|200448.3|6
1730113160000|2024-10-28 10:59:20|200538.4|200488.4|200576.9|200451.9|200590.8|200488.4|200513.9|200446.1|10
1730113170000|2024-10-28 10:59:30|200522.6|200472.6|200522.6|200472.6|200522.6|200472.6|200522.6|200472.6|1
1730113190000|2024-10-28 10:59:50|200511.3|200461.3|200522.1|200472.1|200523.6|200473.6|200511.3|200461.3|8
1730113200000|2024-10-28 11:00:00|200518.8|200468.8|200518|200468|200521.7|200471.7|200508|200458|21
1730113220000|2024-10-28 11:00:20|200507.2|200457.2|200454.3|200404.3|200544|200457.2|200454.3|200368.1|14
1730113230000|2024-10-28 11:00:30|200508|200383|200495.3|200370.3|200509|200384|200485.7|200360.7|17
1730113240000|2024-10-28 11:00:40|200496|200371|200515.9|200390.9|200515.9|200390.9|200496|200371|12
1730113250000|2024-10-28 11:00:50|200517.9|200392.9|200457.1|200332.1|200517.9|200431.1|200457.1|200332.1|28
1730113260000|2024-10-28 11:01:00|200462.4|200337.4|200451.4|200326.4|200482.6|200403.5|200449.8|200326.4|28
1730113270000|2024-10-28 11:01:10|200443.7|200318.7|200443.2|200318.2|200443.7|200318.7|200443.2|200318.2|2
1730113280000|2024-10-28 11:01:20|200440.4|200315.4|200444.1|200319.1|200444.2|200319.2|200440.4|200315.4|9
1730113290000|2024-10-28 11:01:30|200443.4|200318.4|200414.1|200289.1|200443.4|200318.4|200414.1|200289.1|4
1730113300000|2024-10-28 11:01:40|200419.9|200294.9|200445.3|200320.3|200448.9|200323.9|200419.9|200294.9|24
1730113310000|2024-10-28 11:01:50|200434.8|200309.8|200451.9|200326.9|200451.9|200349.1|200395.7|200309.8|15
1730113320000|2024-10-28 11:02:00|200452|200327|200452.3|200327.3|200453.7|200328.7|200447.7|200322.7|12
1730113330000|2024-10-28 11:02:10|200452.9|200327.9|200454.3|200329.3|200468.5|200343.5|200452|200327|13
1730113340000|2024-10-28 11:02:20|200467.2|200342.2|200458|200333|200471.6|200346.6|200458|200333|5
1730113350000|2024-10-28 11:02:30|200461.6|200336.6|200444.5|200394.5|200501.2|200394.5|200444.5|200336.5|7
1730113360000|2024-10-28 11:02:40|200449.8|200399.8|200439.8|200389.8|200490|200399.8|200439.8|200365|5
1730113370000|2024-10-28 11:02:50|200490.4|200365.4|200449.7|200324.7|200494|200369|200449.7|200324.7|5
1730113380000|2024-10-28 11:03:00|200448.7|200323.7|200443.2|200318.2|200448.7|200323.7|200443.2|200318.2|2
1730113390000|2024-10-28 11:03:10|200443.9|200318.9|200445.8|200320.8|200460.3|200335.3|200443.9|200318.9|7
1730113400000|2024-10-28 11:03:20|200450.6|200325.6|200420.3|200295.3|200450.6|200325.6|200420.3|200295.3|2
1730113410000|2024-10-28 11:03:30|200419.8|200294.8|200367|200317|200420.2|200317|200365.1|200291.4|6
1730113420000|2024-10-28 11:03:40|200363.8|200313.8|200363.8|200313.8|200363.8|200313.8|200363.8|200313.8|1
1730113430000|2024-10-28 11:03:50|200386.6|200261.6|200364.6|200314.6|200414.3|200314.6|200360.6|200261.6|7
1730113440000|2024-10-28 11:04:00|200390|200265|200364.5|200239.5|200390|200273.3|200318.1|200224.9|12
1730113450000|2024-10-28 11:04:10|200363.8|200238.8|200355.6|200230.6|200363.8|200238.8|200355.6|200230.6|10
1730113460000|2024-10-28 11:04:20|200356.1|200231.1|200356.1|200231.1|200356.1|200231.1|200356.1|200231.1|1
1730113470000|2024-10-28 11:04:30|200354.3|200229.3|200343.9|200218.9|200354.3|200229.3|200331.7|200206.7|8
1730113480000|2024-10-28 11:04:40|200347.3|200222.3|200345.6|200220.6|200347.3|200222.3|200334.2|200209.2|6
1730113490000|2024-10-28 11:04:50|200348.6|200223.6|200340.3|200215.3|200368.2|200243.2|200340.3|200215.3|9
1730113500000|2024-10-28 11:05:00|200344.1|200219.1|200323.1|200273.1|200381.9|200288.4|200323.1|200219.1|16
1730113510000|2024-10-28 11:05:10|200315.8|200265.8|200374.2|200249.2|200374.2|200265.8|200315.8|200209.3|11
1730113520000|2024-10-28 11:05:20|200373|200248|200368.4|200243.4|200373|200248|200363.5|200238.5|6
1730113530000|2024-10-28 11:05:30|200369.9|200244.9|200369.8|200244.8|200369.9|200244.9|200369.8|200244.8|2
1730113540000|2024-10-28 11:05:40|200370.4|200245.4|200365.2|200240.2|200370.4|200245.4|200365.2|200240.2|4
1730113560000|2024-10-28 11:06:00|200369.2|200244.2|200365.8|200240.8|200384.4|200259.4|200365.8|200240.8|6
1730113590000|2024-10-28 11:06:30|200400.6|200213.9|200402.6|200215.9|200402.6|200215.9|200400.6|200213.9|2
1730113600000|2024-10-28 11:06:40|200371.1|200246.1|200372.5|200247.5|200386.1|200261.1|200369.3|200244.3|7
1730113610000|2024-10-28 11:06:50|200367.5|200242.5|200372.8|200247.8|200373|200248|200366.5|200241.5|9
1730113620000|2024-10-28 11:07:00|200373.3|200248.3|200382|200257|200382.2|200257.2|200372.3|200247.3|6
1730113630000|2024-10-28 11:07:10|200381.8|200256.8|200371.6|200246.6|200382.2|200257.2|200371.6|200246.6|7
1730113640000|2024-10-28 11:07:20|200376.9|200251.9|200377.7|200252.7|200380.3|200255.3|200370.5|200245.5|11
1730113650000|2024-10-28 11:07:30|200377.2|200252.2|200442.8|200317.8|200447.3|200322.3|200377.2|200252.2|20
1730113660000|2024-10-28 11:07:40|200402.7|200352.7|200447|200322|200462.3|200364.1|200402.6|200322|15
1730113670000|2024-10-28 11:07:50|200434.9|200309.9|200441.1|200316.1|200461.9|200336.9|200434.9|200309.9|18
1730113680000|2024-10-28 11:08:00|200451|200326|200452|200327|200452.8|200327.8|200442.9|200317.9|17
1730113690000|2024-10-28 11:08:10|200451.7|200326.7|200451.7|200326.7|200455|200330|200438.8|200313.8|18
1730113700000|2024-10-28 11:08:20|200451.2|200326.2|200453|200328|200453.1|200328.1|200448.2|200323.2|13
1730113710000|2024-10-28 11:08:30|200452.3|200327.3|200486.7|200361.7|200495|200406.1|200447.8|200322.8|11
1730113720000|2024-10-28 11:08:40|200486|200361|200486.5|200361.5|200487.1|200362.1|200486|200361|6
1730113730000|2024-10-28 11:08:50|200483.6|200358.6|200491.2|200366.2|200492|200367|200483.6|200358.6|9
1730113740000|2024-10-28 11:09:00|200490.8|200365.8|200490.2|200365.2|200493|200368|200490.2|200365.2|9
1730113750000|2024-10-28 11:09:10|200493.8|200368.8|200491.5|200366.5|200493.8|200368.8|200490.9|200365.9|7
1730113760000|2024-10-28 11:09:20|200463.5|200338.5|200481.3|200356.3|200485.1|200383.8|200423.7|200338.5|16
1730113770000|2024-10-28 11:09:30|200481.1|200356.1|200450.1|200325.1|200481.1|200356.1|200440|200315|20
1730113780000|2024-10-28 11:09:40|200450.4|200325.4|200450.4|200325.4|200450.8|200325.8|200449.2|200324.2|8
1730113790000|2024-10-28 11:09:50|200449.9|200324.9|200439.5|200314.5|200449.9|200324.9|200418.1|200293.1|8
1730113800000|2024-10-28 11:10:00|200430|200305|200383.3|200333.3|200440.2|200335.5|200375.5|200303.4|16
1730113810000|2024-10-28 11:10:10|200372|200322|200400.2|200275.2|200402.2|200332.1|200366.6|200263.7|14
1730113820000|2024-10-28 11:10:20|200385.8|200260.8|200392.4|200267.4|200400.6|200311.1|200335.8|200259.8|15
1730113830000|2024-10-28 11:10:30|200391.9|200266.9|200357.3|200232.3|200392.4|200290.1|200327.5|200219.6|19
1730113840000|2024-10-28 11:10:40|200356.4|200231.4|200347.1|200222.1|200358|200256.7|200304.1|200210.8|16
1730113850000|2024-10-28 11:10:50|200343.2|200218.2|200354.4|200229.4|200373.9|200248.9|200343.2|200218.2|17
1730113860000|2024-10-28 11:11:00|200356.9|200231.9|200333.3|200283.3|200366.2|200283.3|200333.3|200230|11
1730113870000|2024-10-28 11:11:10|200321.6|200271.6|200385.7|200260.7|200385.7|200302.6|200320.9|200252|18
1730113880000|2024-10-28 11:11:20|200375.6|200250.6|200372.3|200247.3|200388.1|200290.9|200340.9|200247.3|7
1730113890000|2024-10-28 11:11:30|200383.7|200258.7|200339.2|200289.2|200386.6|200289.2|200339.2|200237.4|5
1730113900000|2024-10-28 11:11:40|200337.2|200287.2|200359.8|200234.8|200372.2|200287.2|200334.1|200234.8|4
1730113910000|2024-10-28 11:11:50|200339.4|200289.4|200374.4|200249.4|200376.8|200289.4|200339.4|200249.4|3
1730113920000|2024-10-28 11:12:00|200336.3|200286.3|200341.8|200291.8|200345.3|200295.3|200336.3|200286.3|4
1730113930000|2024-10-28 11:12:10|200337.6|200287.6|200343.6|200293.6|200343.6|200293.6|200334.2|200284.2|7
1730113950000|2024-10-28 11:12:30|200336|200286|200361.7|200236.7|200361.7|200293.4|200334.4|200235.2|10
1730113960000|2024-10-28 11:12:40|200362.2|200237.2|200365.6|200240.6|200366|200241|200349.9|200224.9|11
1730113970000|2024-10-28 11:12:50|200324.9|200274.9|200321.2|200271.2|200369.6|200274.9|200321.2|200244.6|3
1730113980000|2024-10-28 11:13:00|200372.1|200247.1|200342.9|200217.9|200372.1|200271.2|200321.2|200201.3|14
1730113990000|2024-10-28 11:13:10|200337.5|200212.5|200342.2|200217.2|200342.2|200217.2|200337.5|200212.5|2
1730114000000|2024-10-28 11:13:20|200337.5|200212.5|200328.4|200203.4|200337.5|200212.5|200321.7|200196.7|3
1730114010000|2024-10-28 11:13:30|200325.6|200200.6|200325.8|200200.8|200338.2|200213.2|200325.6|200200.6|4
1730114020000|2024-10-28 11:13:40|200327.1|200202.1|200329|200204|200329|200204|200327.1|200202.1|3
1730114030000|2024-10-28 11:13:50|200328.6|200203.6|200329.8|200204.8|200330|200239.2|200289.2|200203.6|4
1730114040000|2024-10-28 11:14:00|200330.3|200205.3|200341.9|200216.9|200341.9|200216.9|200327.9|200202.9|4
1730114050000|2024-10-28 11:14:10|200289.7|200239.7|200318.3|200193.3|200341.5|200244|200289.7|200193.3|5
1730114060000|2024-10-28 11:14:20|200334|200209|200337.1|200212.1|200337.2|200212.2|200332.9|200207.9|8
1730114070000|2024-10-28 11:14:30|200337.2|200212.2|200296.4|200246.4|200347.8|200248.1|200295.6|200206.6|9
1730114080000|2024-10-28 11:14:40|200288.9|200238.9|200299.1|200249.1|200299.1|200249.1|200286.3|200236.3|4
1730114090000|2024-10-28 11:14:50|200289.1|200239.1|200308.4|200258.4|200326.1|200276.1|200289.1|200239.1|10
1730114100000|2024-10-28 11:15:00|200308.3|200258.3|200290.5|200165.5|200324.5|200274.5|200249.1|200154.3|21
1730114110000|2024-10-28 11:15:10|200291.1|200166.1|200288|200163|200291.1|200166.1|200288|200163|7
1730114120000|2024-10-28 11:15:20|200289.3|200164.3|200289.3|200164.3|200289.3|200164.3|200289.3|200164.3|1
1730114130000|2024-10-28 11:15:30|200297.1|200172.1|200289.7|200164.7|200331.3|200206.3|200289.7|200164.7|6
1730114140000|2024-10-28 11:15:40|200296.5|200171.5|200288.2|200163.2|200296.5|200171.5|200288.2|200163.2|5
1730114150000|2024-10-28 11:15:50|200295.5|200170.5|200289.2|200164.2|200296.4|200171.4|200289.2|200164.2|3
1730114160000|2024-10-28 11:16:00|200284.5|200159.5|200288.5|200163.5|200288.5|200163.5|200284.5|200159.5|6
1730114170000|2024-10-28 11:16:10|200287.4|200162.4|200288.5|200163.5|200292.8|200167.8|200287.4|200162.4|4
1730114180000|2024-10-28 11:16:20|200287.9|200162.9|200288.8|200163.8|200288.8|200163.8|200285.5|200160.5|4
1730114190000|2024-10-28 11:16:30|200290.7|200165.7|200294|200169|200299.7|200174.7|200283.7|200158.7|10
1730114200000|2024-10-28 11:16:40|200244.1|200194.1|200243.2|200193.2|200295.5|200195.7|200243.2|200146.2|6
1730114210000|2024-10-28 11:16:50|200235.2|200185.2|200252.5|200127.5|200274|200185.2|200235.2|200127.3|8
1730114220000|2024-10-28 11:17:00|200255.8|200130.8|200252.3|200202.3|200301|200202.3|200252.3|200130.8|13
1730114230000|2024-10-28 11:17:10|200302.7|200177.7|200296.7|200171.7|200302.7|200195.2|200245.2|200159.9|10
1730114240000|2024-10-28 11:17:20|200297.6|200172.6|200289.3|200239.3|200341.4|200260.5|200277.2|200172.6|13
1730114250000|2024-10-28 11:17:30|200298.1|200248.1|200293.9|200243.9|200333|200248.7|200290.4|200208|8
1730114260000|2024-10-28 11:17:40|200300.6|200250.6|200369.7|200244.7|200377.9|200252.9|200300.6|200217.8|8
1730114270000|2024-10-28 11:17:50|200356.6|200231.6|200365.4|200240.4|200368.5|200243.5|200353.8|200228.8|11
1730114280000|2024-10-28 11:18:00|200360.6|200235.6|200356|200231|200360.6|200235.6|200355|200230|4
1730114300000|2024-10-28 11:18:20|200346.8|200221.8|200337.7|200212.7|200346.8|200221.8|200336.9|200211.9|5
1730114310000|2024-10-28 11:18:30|200325.4|200200.4|200325.4|200200.4|200325.4|200200.4|200325.4|200200.4|1
1730114320000|2024-10-28 11:18:40|200335.5|200210.5|200335.5|200210.5|200335.5|200210.5|200335.5|200210.5|1
1730114330000|2024-10-28 11:18:50|200337.4|200212.4|200335.6|200210.6|200343.3|200218.3|200310.7|200185.7|8
1730114340000|2024-10-28 11:19:00|200325.1|200200.1|200315.3|200190.3|200351.4|200226.4|200314.3|200189.3|14
1730114350000|2024-10-28 11:19:10|200321.2|200196.2|200320.8|200195.8|200333.3|200208.3|200314.8|200189.8|7
1730114360000|2024-10-28 11:19:20|200330.5|200205.5|200330.5|200205.5|200330.5|200205.5|200320.8|200195.8|3
1730114370000|2024-10-28 11:19:30|200323.5|200198.5|200271.9|200146.9|200323.5|200198.5|200271.9|200146.9|6
1730114380000|2024-10-28 11:19:40|200263.2|200138.2|200262.5|200137.5|200271.9|200146.9|200262.5|200137.5|10
1730114390000|2024-10-28 11:19:50|200262.4|200137.4|200263.2|200138.2|200278.6|200153.6|200252.6|200127.6|16
1730114400000|2024-10-28 11:20:00|200257.8|200132.8|200231.2|200106.2|200257.8|200132.8|200221.7|200096.7|11
1730114410000|2024-10-28 11:20:10|200225.8|200100.8|200230.9|200105.9|200230.9|200105.9|200225.8|200100.8|5
1730114420000|2024-10-28 11:20:20|200218|200093|200246.8|200121.8|200246.8|200121.8|200218|200093|8
1730114430000|2024-10-28 11:20:30|200251.9|200126.9|200252.6|200127.6|200259.8|200134.8|200251.7|200126.7|8
1730114440000|2024-10-28 11:20:40|200249.7|200124.7|200246.9|200121.9|200249.7|200124.7|200246.9|200121.9|2
1730114450000|2024-10-28 11:20:50|200246.6|200121.6|200216.6|200091.6|200246.6|200121.6|200216.6|200091.6|3
1730114460000|2024-10-28 11:21:00|200220.6|200095.6|200225.9|200100.9|200239.2|200114.2|200211.9|200086.9|19
1730114470000|2024-10-28 11:21:10|200248.2|200123.2|200243.9|200118.9|200248.2|200123.2|200243.9|200118.9|3
1730114500000|2024-10-28 11:21:40|200242.8|200117.8|200283.8|200081.1|200283.8|200117.8|200242|200081.1|7
1730114510000|2024-10-28 11:21:50|200275.6|200083.3|200279.9|200088.3|200281.2|200091.4|200275.6|200080.8|8
1730114520000|2024-10-28 11:22:00|200276.1|200088.7|200242.9|200117.9|200283.7|200128.6|200242.9|200077.6|16
1730114530000|2024-10-28 11:22:10|200253.6|200128.6|200253.6|200128.6|200253.6|200128.6|200243|200118|3
1730114540000|2024-10-28 11:22:20|200243.2|200118.2|200253.5|200128.5|200253.5|200128.5|200243|200118|7
1730114550000|2024-10-28 11:22:30|200243.3|200118.3|200287|200072.8|200287|200129.1|200243|200072.8|8
1730114560000|2024-10-28 11:22:40|200287.8||200287.8||200287.8||200287.8||1
1730114570000|2024-10-28 11:22:50|200280.6||200280.6||200280.6||200280.6||1
1730114580000|2024-10-28 11:23:00|200246.6|200121.6|200239.8|200114.8|200247.2|200122.2|200234.4|200109.4|16
1730114590000|2024-10-28 11:23:10|200239.1|200114.1|200238.9|200113.9|200251.1|200126.1|200233|200108|8
1730114600000|2024-10-28 11:23:20|200239.4|200114.4|200243.9|200118.9|200254.6|200129.6|200239.4|200114.4|10
1730114610000|2024-10-28 11:23:30|200244.5|200119.5|200245.3|200120.3|200245.3|200120.3|200244.5|200119.5|2
1730114620000|2024-10-28 11:23:40|200246.1|200121.1|200255.1|200130.1|200255.1|200130.1|200246.1|200121.1|3
1730114630000|2024-10-28 11:23:50|200253.7|200128.7|200249.4|200124.4|200253.7|200128.7|200247.7|200122.7|5
1730114640000|2024-10-28 11:24:00|200247.9|200122.9|200246.5|200121.5|200247.9|200122.9|200246.5|200121.5|3
1730114650000|2024-10-28 11:24:10|200242.9|200117.9|200213|200088|200242.9|200117.9|200213|200088|10
1730114660000|2024-10-28 11:24:20|200212.2|200087.2|200214.4|200089.4|200217.6|200092.6|200212.2|200087.2|3
1730114690000|2024-10-28 11:24:50|200210|200085|200214.1|200089.1|200214.1|200089.1|200210|200085|2
1730114720000|2024-10-28 11:25:20|200243.2|200059.9|200243.2|200059.9|200243.2|200059.9|200243.2|200059.9|1
1730114730000|2024-10-28 11:25:30|200210.3|200085.3|200214|200089|200214|200089|200210.3|200085.3|2
1730114740000|2024-10-28 11:25:40|200210.3|200085.3|200214.9|200089.9|200214.9|200089.9|200210.3|200085.3|5
1730114770000|2024-10-28 11:26:10|200245.2|200062|200245.2|200062|200245.2|200062|200245.2|200062|1
1730114790000|2024-10-28 11:26:30|200217.7|200092.7|200246.7|200121.7|200254.7|200129.7|200217.7|200092.7|12
1730114800000|2024-10-28 11:26:40|200248.9|200123.9|200329|200204|200329|200204|200245.1|200120.1|23
1730114810000|2024-10-28 11:26:50|200316.9|200191.9|200325.8|200200.8|200328.7|200203.7|200315.9|200190.9|10
1730114820000|2024-10-28 11:27:00|200318.7|200193.7|200319.7|200194.7|200334|200209|200318.7|200193.7|5
1730114830000|2024-10-28 11:27:10|200312.9|200187.9|200309.6|200184.6|200316|200191|200308.6|200183.6|7
1730114840000|2024-10-28 11:27:20|200309.4|200184.4|200356.2|200231.2|200363.9|200238.9|200309.3|200184.3|11
1730114850000|2024-10-28 11:27:30|200344.5|200219.5|200378.3|200253.3|200393|200268|200342.5|200217.5|17
1730114860000|2024-10-28 11:27:40|200385.7|200260.7|200388.9|200263.9|200394|200269|200374.6|200249.6|7
1730114870000|2024-10-28 11:27:50|200385.2|200260.2|200385.2|200260.2|200385.2|200260.2|200385.2|200260.2|1
1730114880000|2024-10-28 11:28:00|200383.8|200258.8|200383.8|200258.8|200383.8|200258.8|200383.8|200258.8|1
1730114890000|2024-10-28 11:28:10|200382.5|200257.5|200376.3|200251.3|200384|200259|200373.6|200248.6|8
1730114900000|2024-10-28 11:28:20|200377.1|200252.1|200378.7|200253.7|200385.5|200260.5|200371.9|200246.9|18
1730114910000|2024-10-28 11:28:30|200383.7|200258.7|200411.5|200286.5|200426.4|200301.4|200375.6|200250.6|16
1730114920000|2024-10-28 11:28:40|200404.5|200279.5|200408.6|200283.6|200414.7|200289.7|200394.5|200269.5|11
1730114930000|2024-10-28 11:28:50|200394.8|200269.8|200407.6|200282.6|200415.7|200290.7|200394.8|200269.8|7
1730114940000|2024-10-28 11:29:00|200393.4|200268.4|200408|200283|200412|200287|200393.4|200268.4|4
1730114950000|2024-10-28 11:29:10|200402.2|200277.2|200414.6|200289.6|200431.3|200306.3|200397.5|200272.5|10
1730114960000|2024-10-28 11:29:20|200427.7|200302.7|200419|200294|200427.7|200302.7|200405.7|200280.7|9
1730114970000|2024-10-28 11:29:30|200421.3|200296.3|200417.4|200292.4|200429.5|200304.5|200402.4|200277.4|8
1730114980000|2024-10-28 11:29:40|200412.8|200287.8|200408.9|200283.9|200426.9|200301.9|200407.7|200282.7|9
1730114990000|2024-10-28 11:29:50|200423.4|200298.4|200422.3|200297.3|200423.4|200298.4|200408.9|200283.9|6
1730115000000|2024-10-28 11:30:00|200408.5|200283.5|200426|200301|200426.1|200301.1|200402.4|200277.4|17
1730115010000|2024-10-28 11:30:10|200425.5|200300.5|200424.4|200299.4|200425.8|200300.8|200422.8|200297.8|15
1730115020000|2024-10-28 11:30:20|200424.8|200299.8|200445|200320|200459.9|200334.9|200424.8|200299.8|10
1730115030000|2024-10-28 11:30:30|200444.7|200319.7|200462.9|200337.9|200463.3|200338.3|200441.1|200316.1|17
1730115040000|2024-10-28 11:30:40|200460.1|200335.1|200466.2|200341.2|200469.9|200344.9|200460.1|200335.1|11
1730115050000|2024-10-28 11:30:50|200466|200341|200474.3|200349.3|200474.3|200349.3|200435.5|200310.5|11
1730115060000|2024-10-28 11:31:00|200475.1|200350.1|200467.1|200342.1|200475.3|200350.3|200462.1|200337.1|13
1730115070000|2024-10-28 11:31:10|200467.6|200342.6|200470.4|200345.4|200470.4|200345.4|200462.3|200337.3|18
1730115080000|2024-10-28 11:31:20|200470.8|200345.8|200470.5|200345.5|200471.5|200346.5|200469.9|200344.9|10
1730115090000|2024-10-28 11:31:30|200470.8|200345.8|200464.6|200339.6|200471.8|200346.8|200464.4|200339.4|9
1730115100000|2024-10-28 11:31:40|200465.4|200340.4|200484.1|200359.1|200491.6|200366.6|200465.4|200340.4|17
1730115110000|2024-10-28 11:31:50|200485.9|200360.9|200487|200362|200493.3|200368.3|200479.6|200354.6|22
1730115120000|2024-10-28 11:32:00|200486.5|200361.5|200462.5|200337.5|200494|200369|200462.5|200337.5|14
1730115130000|2024-10-28 11:32:10|200463.2|200338.2|200466.9|200341.9|200466.9|200341.9|200463.2|200338.2|9
1730115140000|2024-10-28 11:32:20|200463|200338|200481.9|200356.9|200482.6|200357.6|200463|200338|14
1730115150000|2024-10-28 11:32:30|200482.1|200357.1|200482.6|200357.6|200482.9|200357.9|200482.1|200357.1|7
1730115160000|2024-10-28 11:32:40|200479.8|200354.8|200479.8|200354.8|200480.1|200355.1|200479.6|200354.6|6
1730115170000|2024-10-28 11:32:50|200479.4|200354.4|200478.5|200353.5|200481.8|200356.8|200477.8|200352.8|8
1730115180000|2024-10-28 11:33:00|200473.1|200348.1|200454.5|200329.5|200473.1|200348.1|200452.5|200327.5|13
1730115190000|2024-10-28 11:33:10|200454.6|200329.6|200455.3|200330.3|200455.5|200330.5|200454.1|200329.1|14
1730115200000|2024-10-28 11:33:20|200455.6|200330.6|200455.8|200330.8|200455.8|200330.8|200452.3|200327.3|10
1730115210000|2024-10-28 11:33:30|200456|200331|200459.9|200334.9|200462.2|200337.2|200451.9|200326.9|14
1730115220000|2024-10-28 11:33:40|200459.2|200334.2|200459.6|200334.6|200459.6|200334.6|200456.3|200331.3|12
1730115230000|2024-10-28 11:33:50|200459.9|200334.9|200460.1|200335.1|200460.2|200335.2|200459.4|200334.4|11
1730115240000|2024-10-28 11:34:00|200459.9|200334.9|200459.4|200334.4|200460.9|200335.9|200458.6|200333.6|14
1730115250000|2024-10-28 11:34:10|200459.6|200334.6|200463.5|200338.5|200463.5|200338.5|200459.1|200334.1|16
1730115260000|2024-10-28 11:34:20|200462.5|200337.5|200460|200335|200463.6|200338.6|200459.9|200334.9|17
1730115270000|2024-10-28 11:34:30|200459.7|200334.7|200458.8|200333.8|200462.2|200337.2|200458.5|200333.5|11
1730115280000|2024-10-28 11:34:40|200458.3|200333.3|200462.5|200337.5|200463|200338|200458.3|200333.3|11
1730115290000|2024-10-28 11:34:50|200462.6|200337.6|200457.6|200332.6|200462.6|200337.6|200457.6|200332.6|21
1730115300000|2024-10-28 11:35:00|200462|200337|200463.2|200338.2|200463.2|200338.2|200459.1|200334.1|13
1730115310000|2024-10-28 11:35:10|200462.5|200337.5|200467.9|200342.9|200468.2|200343.2|200462.5|200337.5|11
1730115320000|2024-10-28 11:35:20|200468.2|200343.2|200467.5|200342.5|200468.7|200343.7|200467.2|200342.2|9
1730115330000|2024-10-28 11:35:30|200468|200343|200504.9|200379.9|200506.7|200381.7|200467.5|200342.5|9
1730115340000|2024-10-28 11:35:40|200504.6|200379.6|200509.8|200384.8|200509.8|200384.8|200504.4|200379.4|11
1730115350000|2024-10-28 11:35:50|200509.7|200384.7|200499.8|200374.8|200509.8|200384.8|200498.8|200373.8|10
1730115360000|2024-10-28 11:36:00|200502.6|200377.6|200503.1|200378.1|200504.7|200379.7|200502.6|200377.6|14
1730115370000|2024-10-28 11:36:10|200503.6|200378.6|200501.6|200376.6|200507.3|200382.3|200497.7|200372.7|9
1730115380000|2024-10-28 11:36:20|200501.7|200376.7|200501.1|200376.1|200501.9|200376.9|200500.9|200375.9|8
1730115390000|2024-10-28 11:36:30|200501.5|200376.5|200500.9|200375.9|200501.5|200376.5|200499.7|200374.7|12
1730115400000|2024-10-28 11:36:40|200501.2|200376.2|200575.7|200450.7|200575.7|200450.7|200501.2|200376|10
1730115410000|2024-10-28 11:36:50|200584.6|200459.6|200574.1|200449.1|200586|200461|200572.7|200447.7|20
1730115420000|2024-10-28 11:37:00|200570.8|200445.8|200566.3|200441.3|200575.1|200450.1|200566.3|200441.3|12
1730115430000|2024-10-28 11:37:10|200566|200441|200619.5|200494.5|200623.5|200498.5|200566|200441|13
1730115440000|2024-10-28 11:37:20|200624.3|200499.3|200630.7|200505.7|200631.9|200506.9|200621.5|200496.5|16
1730115450000|2024-10-28 11:37:30|200630.2|200505.2|200631.1|200506.1|200631.9|200506.9|200626.2|200501.2|13
1730115460000|2024-10-28 11:37:40|200625.8|200500.8|200632|200507|200632|200507|200625.8|200500.8|8
1730115470000|2024-10-28 11:37:50|200631.5|200506.5|200600.7|200475.7|200631.5|200506.5|200598.1|200473.1|20
1730115480000|2024-10-28 11:38:00|200594.3|200469.3|200595.3|200470.3|200596.5|200471.5|200589.9|200464.9|12
1730115490000|2024-10-28 11:38:10|200589.9|200464.9|200570.9|200445.9|200589.9|200464.9|200567.7|200442.7|14
1730115500000|2024-10-28 11:38:20|200571.2|200446.2|200564.3|200439.3|200571.2|200446.2|200560.5|200435.5|13
1730115510000|2024-10-28 11:38:30|200564|200439|200564.8|200439.8|200569.7|200444.7|200564|200439|10
1730115520000|2024-10-28 11:38:40|200564.2|200439.2|200529.9|200404.9|200565.1|200440.1|200522.6|200397.6|15
1730115530000|2024-10-28 11:38:50|200529.6|200404.6|200577.3|200452.3|200587.3|200462.3|200527.1|200402.1|13
1730115540000|2024-10-28 11:39:00|200580.1|200455.1|200579.8|200454.8|200580.6|200455.6|200575.4|200450.4|9
1730115550000|2024-10-28 11:39:10|200586.2|200461.2|200554.4|200429.4|200586.2|200461.2|200549.5|200424.5|22
1730115560000|2024-10-28 11:39:20|200554.9|200429.9|200551|200426|200556.4|200431.4|200551|200426|18
1730115570000|2024-10-28 11:39:30|200551.3|200426.3|200550.4|200425.4|200551.3|200426.3|200550.4|200425.4|5
1730115580000|2024-10-28 11:39:40|200544.1|200419.1|200564.3|200439.3|200566.9|200441.9|200544.1|200419.1|24
1730115590000|2024-10-28 11:39:50|200564.2|200439.2|200564.8|200439.8|200565.6|200440.6|200557.2|200432.2|24
1730115600000|2024-10-28 11:40:00|200560.7|200435.7|200577.2|200452.2|200577.4|200452.4|200560.7|200435.7|14
1730115610000|2024-10-28 11:40:10|200577|200452|200576.4|200451.4|200577|200452|200576.2|200451.2|5
1730115620000|2024-10-28 11:40:20|200573.3|200448.3|200567.1|200442.1|200573.3|200448.3|200566.1|200441.1|15
1730115630000|2024-10-28 11:40:30|200567.4|200442.4|200564.1|200439.1|200567.4|200442.4|200555.1|200430.1|20
1730115640000|2024-10-28 11:40:40|200564.8|200439.8|200574.6|200449.6|200579.9|200454.9|200560.5|200435.5|14
1730115650000|2024-10-28 11:40:50|200574.5|200449.5|200612.7|200487.7|200632.1|200507.1|200567.2|200442.2|12
1730115660000|2024-10-28 11:41:00|200608.4|200483.4|200601.7|200476.7|200611.5|200486.5|200597.9|200472.9|18
1730115670000|2024-10-28 11:41:10|200605.6|200480.6|200613.8|200488.8|200614.8|200489.8|200599.9|200474.9|16
1730115680000|2024-10-28 11:41:20|200613.9|200488.9|200600.5|200475.5|200613.9|200488.9|200596.5|200471.5|20
1730115690000|2024-10-28 11:41:30|200601.2|200476.2|200591.4|200466.4|200608.4|200483.4|200590.5|200465.5|14
1730115700000|2024-10-28 11:41:40|200591.6|200466.6|200588.1|200463.1|200592.1|200467.1|200587.6|200462.6|13
1730115710000|2024-10-28 11:41:50|200587.6|200462.6|200609.9|200484.9|200610.4|200485.4|200587.6|200462.6|17
1730115720000|2024-10-28 11:42:00|200605.2|200480.2|200605.7|200480.7|200610.9|200485.9|200579.2|200454.2|18
1730115730000|2024-10-28 11:42:10|200605.8|200480.8|200605.9|200480.9|200605.9|200480.9|200599.2|200474.2|7
1730115740000|2024-10-28 11:42:20|200608.7|200483.7|200609.7|200484.7|200614.4|200489.4|200608.7|200483.7|7
1730115750000|2024-10-28 11:42:30|200609.5|200484.5|200608.8|200483.8|200616.5|200491.5|200608.3|200483.3|12
1730115760000|2024-10-28 11:42:40|200609|200484|200664.4|200539.4|200664.4|200539.4|200609|200484|13
1730115770000|2024-10-28 11:42:50|200664.1|200539.1|200669.6|200544.6|200674.1|200549.1|200664.1|200539.1|12
1730115780000|2024-10-28 11:43:00|200668.4|200543.4|200668.8|200543.8|200668.8|200543.8|200668.1|200543.1|3
1730115790000|2024-10-28 11:43:10|200669.3|200544.3|200668.8|200543.8|200669.4|200544.4|200668.6|200543.6|5
1730115800000|2024-10-28 11:43:20|200669|200544|200668|200539|200669.6|200544.6|200668|200539|4
1730115810000|2024-10-28 11:43:30|200672.6|200547.6|200690.8|200565.8|200691.3|200566.3|200672.6|200547.6|11
1730115820000|2024-10-28 11:43:40|200691.3|200566.3|200688.3|200563.3|200691.3|200566.3|200688.3|200563.3|12
1730115830000|2024-10-28 11:43:50|200688|200563|200683.9|200558.9|200688|200563|200682.9|200557.9|7
1730115840000|2024-10-28 11:44:00|200679.6|200554.6|200711.8|200586.8|200712.7|200587.7|200679.6|200554.6|14
1730115850000|2024-10-28 11:44:10|200711.5|200586.5|200707|200582|200711.5|200586.5|200707|200582|6
1730115860000|2024-10-28 11:44:20|200706.8|200581.8|200706.2|200581.2|200707.7|200582.7|200702|200577|8
1730115870000|2024-10-28 11:44:30|200706.5|200581.5|200707.2|200582.2|200707.7|200582.7|200706.5|200581.5|6
1730115880000|2024-10-28 11:44:40|200706.5|200581.5|200704.5|200579.5|200707.4|200582.4|200700.7|200575.7|10
1730115890000|2024-10-28 11:44:50|200704.2|200579.2|200669.7|200544.7|200704.2|200579.2|200669.4|200544.4|13
1730115900000|2024-10-28 11:45:00|200670|200545|200675.5|200550.5|200681.9|200556.9|200660.6|200535.6|21
1730115910000|2024-10-28 11:45:10|200675.8|200550.8|200671.4|200546.4|200675.8|200550.8|200668|200543|10
1730115920000|2024-10-28 11:45:20|200671.7|200546.7|200666.3|200541.3|200671.9|200546.9|200658.6|200533.6|17
1730115930000|2024-10-28 11:45:30|200666|200541|200667.6|200542.6|200667.6|200542.6|200666|200541|6
1730115940000|2024-10-28 11:45:40|200668|200543|200668.9|200543.9|200670.4|200545.4|200658.5|200533.5|14
1730115950000|2024-10-28 11:45:50|200668.6|200543.6|200664.6|200539.6|200668.6|200543.6|200664.2|200539.2|6
1730115960000|2024-10-28 11:46:00|200664.7|200539.7|200670.3|200545.3|200671.9|200546.9|200659.1|200534.1|16
1730115970000|2024-10-28 11:46:10|200670|200545|200659.9|200534.9|200670.2|200545.2|200659.9|200534.9|15
1730115980000|2024-10-28 11:46:20|200659.7|200534.7|200660.2|200535.2|200660.4|200535.4|200659.7|200534.7|6
1730115990000|2024-10-28 11:46:30|200662.7|200537.7|200662|200537|200662.7|200537.7|200659.7|200534.7|6
1730116000000|2024-10-28 11:46:40|200662.2|200537.2|200667|200542|200667.1|200542.1|200660.1|200535.1|8
1730116010000|2024-10-28 11:46:50|200664.2|200539.2|200663.3|200538.3|200664.7|200539.7|200663.3|200538.3|4
1730116020000|2024-10-28 11:47:00|200660.9|200535.9|200666|200541|200668.9|200543.9|200660.9|200535.9|11
1730116030000|2024-10-28 11:47:10|200665.5|200540.5|200711.7|200586.7|200715.4|200590.4|200663.7|200538.7|9
1730116040000|2024-10-28 11:47:20|200714.7|200589.7|200737.6|200612.6|200742.7|200617.7|200714.7|200589.7|23
1730116050000|2024-10-28 11:47:30|200737.9|200612.9|200733.1|200608.1|200738.1|200613.1|200733.1|200608.1|7
1730116060000|2024-10-28 11:47:40|200726.7|200601.7|200718.4|200593.4|200726.7|200601.7|200715.7|200590.7|12
1730116070000|2024-10-28 11:47:50|200719.6|200594.6|200718.5|200593.5|200720.9|200595.9|200715.9|200590.9|12
1730116080000|2024-10-28 11:48:00|200718.3|200593.3|200708.5|200583.5|200718.3|200593.3|200704.9|200579.9|15
1730116090000|2024-10-28 11:48:10|200708.3|200583.3|200706.3|200581.3|200709.5|200584.5|200698.6|200573.6|11
1730116100000|2024-10-28 11:48:20|200706.7|200581.7|200707.5|200582.5|200707.5|200582.5|200706.2|200581.2|3
1730116110000|2024-10-28 11:48:30|200707.1|200582.1|200706.7|200581.7|200707.5|200582.5|200706.7|200581.7|6
1730116120000|2024-10-28 11:48:40|200706.5|200581.5|200691.5|200566.5|200706.5|200581.5|200691.5|200566.5|10
1730116130000|2024-10-28 11:48:50|200689.4|200564.4|200693|200568|200697.2|200572.2|200689.4|200564.4|15
1730116140000|2024-10-28 11:49:00|200686.9|200561.9|200710.1|200585.1|200713.1|200588.1|200686.9|200561.9|21
1730116150000|2024-10-28 11:49:10|200710.6|200585.6|200693.4|200568.4|200710.6|200585.6|200690.1|200565.1|17
1730116160000|2024-10-28 11:49:20|200693.7|200568.7|200692.5|200567.5|200693.7|200568.7|200692.5|200567.5|4
1730116170000|2024-10-28 11:49:30|200693.1|200568.1|200684.8|200559.8|200693.1|200568.1|200683.8|200558.8|14
1730116180000|2024-10-28 11:49:40|200685.2|200560.2|200688|200563|200688|200563|200684.9|200559.9|5
1730116190000|2024-10-28 11:49:50|200688.5|200563.5|200687.7|200562.7|200688.5|200563.5|200687.7|200562.7|3
1730116200000|2024-10-28 11:50:00|200680.5|200555.5|200716.9|200591.9|200720.8|200595.8|200680.5|200555.5|14
1730116210000|2024-10-28 11:50:10|200717.3|200592.3|200717|200592|200717.6|200592.6|200717|200592|3
1730116220000|2024-10-28 11:50:20|200714.6|200589.6|200716.8|200591.8|200716.8|200591.8|200712.6|200587.6|8
1730116230000|2024-10-28 11:50:30|200717.6|200592.6|200712.4|200587.4|200717.6|200592.6|200712.4|200587.4|4
1730116240000|2024-10-28 11:50:40|200712.6|200587.6|200707.2|200582.2|200713.4|200588.4|200704.6|200579.6|10
1730116250000|2024-10-28 11:50:50|200707.5|200582.5|200699.7|200574.7|200708.4|200583.4|200699.1|200574.1|16
1730116260000|2024-10-28 11:51:00|200700.1|200575.1|200695.2|200570.2|200700.1|200575.1|200694.5|200569.5|13
1730116270000|2024-10-28 11:51:10|200695.4|200570.4|200697.4|200572.4|200700.6|200575.6|200690.6|200565.6|15
1730116280000|2024-10-28 11:51:20|200696.1|200571.1|200693|200568|200701.8|200576.8|200691.1|200566.1|13
1730116290000|2024-10-28 11:51:30|200690.5|200565.5|200693.9|200568.9|200694.7|200569.7|200690.5|200565.5|10
1730116300000|2024-10-28 11:51:40|200689.2|200564.2|200696.6|200571.6|200696.6|200571.6|200687.9|200562.9|15
1730116310000|2024-10-28 11:51:50|200696.3|200571.3|200698|200573|200698.1|200573.1|200686.9|200561.9|16
1730116320000|2024-10-28 11:52:00|200697.6|200572.6|200696.7|200571.7|200700.1|200575.1|200693.1|200568.1|13
1730116330000|2024-10-28 11:52:10|200691.9|200566.9|200696.3|200571.3|200696.9|200571.9|200691.9|200566.9|10
1730116340000|2024-10-28 11:52:20|200696|200571|200692|200567|200696.9|200571.9|200688.8|200563.8|16
1730116350000|2024-10-28 11:52:30|200688.8|200563.8|200698|200573|200707.1|200582.1|200688.8|200563.8|18
1730116360000|2024-10-28 11:52:40|200698.5|200573.5|200695.3|200570.3|200698.5|200573.5|200693.1|200568.1|10
1730116370000|2024-10-28 11:52:50|200692.4|200567.4|200696.2|200571.2|200701.4|200576.4|200688.5|200563.5|21
1730116380000|2024-10-28 11:53:00|200697.5|200572.5|200697.1|200572.1|200700.3|200575.3|200695.2|200570.2|10
1730116390000|2024-10-28 11:53:10|200696.7|200571.7|200691.3|200566.3|200696.7|200571.7|200688.6|200563.6|13
1730116400000|2024-10-28 11:53:20|200693.7|200568.7|200697.2|200572.2|200697.2|200572.2|200693.7|200568.7|8
1730116410000|2024-10-28 11:53:30|200697.3|200572.3|200696.4|200571.4|200697.5|200572.5|200694.8|200569.8|8
1730116420000|2024-10-28 11:53:40|200697.2|200572.2|200695.4|200570.4|200699.7|200574.7|200689.7|200564.7|17
1730116430000|2024-10-28 11:53:50|200695.7|200570.7|200697.2|200572.2|200699.2|200574.2|200691.5|200566.5|15
1730116440000|2024-10-28 11:54:00|200698.5|200573.5|200694.4|200569.4|200700.2|200575.2|200690.9|200565.9|14
1730116450000|2024-10-28 11:54:10|200694.7|200569.7|200693.5|200568.5|200697|200572|200691.2|200566.2|10
1730116460000|2024-10-28 11:54:20|200689.2|200564.2|200704.7|200579.7|200710.7|200585.7|200688.7|200563.7|16
1730116470000|2024-10-28 11:54:30|200708|200583|200708.3|200583.3|200708.3|200583.3|200704.9|200579.9|6
1730116480000|2024-10-28 11:54:40|200709.1|200584.1|200709.3|200584.3|200709.6|200584.6|200705.9|200580.9|7
1730116490000|2024-10-28 11:54:50|200709.1|200584.1|200709.6|200584.6|200709.6|200584.6|200709.1|200584.1|3
1730116500000|2024-10-28 11:55:00|200709.1|200584.1|200707.3|200582.3|200709.1|200584.1|200705|200580|10
1730116510000|2024-10-28 11:55:10|200670.8|200620.8|200671.3|200621.3|200675.9|200625.9|200666.9|200616.9|17
1730116520000|2024-10-28 11:55:20|200674.5|200624.5|200664.3|200614.3|200674.5|200624.5|200656.8|200606.8|17
1730116530000|2024-10-28 11:55:30|200663.9|200613.9|200670.3|200620.3|200672.8|200622.8|200663.9|200613.9|13
1730116540000|2024-10-28 11:55:40|200671|200621|200672.8|200622.8|200674.4|200624.4|200671|200621|6
1730116550000|2024-10-28 11:55:50|200672.2|200622.2|200672.4|200622.4|200672.4|200622.4|200667.3|200617.3|7
1730116560000|2024-10-28 11:56:00|200670.7|200620.7|200666.7|200616.7|200670.7|200620.7|200665.9|200615.9|10
1730116570000|2024-10-28 11:56:10|200666.5|200616.5|200664|200614|200666.5|200616.5|200664|200614|6
1730116580000|2024-10-28 11:56:20|200663.8|200613.8|200662.4|200612.4|200663.8|200613.8|200662.3|200612.3|4
1730116590000|2024-10-28 11:56:30|200662.6|200612.6|200662.3|200612.3|200662.6|200612.6|200658.2|200608.2|8
1730116600000|2024-10-28 11:56:40|200662.4|200612.4|200671.3|200621.3|200671.4|200621.4|200661.4|200611.4|15
1730116610000|2024-10-28 11:56:50|200671.6|200621.6|200704.5|200654.5|200714.1|200664.1|200668.7|200618.7|18
1730116620000|2024-10-28 11:57:00|200703.8|200653.8|200703.7|200653.7|200705.7|200655.7|200703|200653|16
1730116630000|2024-10-28 11:57:10|200702.2|200652.2|200705.8|200655.8|200706.3|200656.3|200702.2|200652.2|11
1730116640000|2024-10-28 11:57:20|200706.5|200656.5|200705|200655|200708.2|200658.2|200703.1|200653.1|16
1730116650000|2024-10-28 11:57:30|200705.4|200655.4|200705.2|200655.2|200705.4|200655.4|200704.7|200654.7|7
1730116660000|2024-10-28 11:57:40|200707.1|200657.1|200705|200655|200707.1|200657.1|200704.3|200654.3|10
1730116670000|2024-10-28 11:57:50|200705.6|200655.6|200704.7|200654.7|200709.4|200659.4|200703.8|200653.8|14
1730116680000|2024-10-28 11:58:00|200704.2|200654.2|200706.8|200656.8|200712.9|200662.9|200679.1|200629.1|16
1730116690000|2024-10-28 11:58:10|200707|200657|200760.2|200710.2|200768.6|200718.6|200707|200657|23
1730116700000|2024-10-28 11:58:20|200755.8|200705.8|200757.7|200707.7|200760.2|200710.2|200753.1|200703.1|17
1730116710000|2024-10-28 11:58:30|200757.8|200707.8|200756.5|200706.5|200758.4|200708.4|200755.2|200705.2|9
1730116720000|2024-10-28 11:58:40|200757.9|200707.9|200733.7|200683.7|200757.9|200707.9|200730|200680|21
1730116730000|2024-10-28 11:58:50|200727.5|200677.5|200739.1|200689.1|200740|200690|200727.5|200677.5|21
1730116740000|2024-10-28 11:59:00|200734.1|200684.1|200749|200699|200749|200699|200734.1|200684.1|15
1730116750000|2024-10-28 11:59:10|200749.3|200699.3|200746.4|200696.4|200749.3|200699.3|200745.3|200695.3|15
1730116760000|2024-10-28 11:59:20|200747.4|200697.4|200738.8|200688.8|200747.6|200697.6|200738.1|200688.1|7
1730116770000|2024-10-28 11:59:30|200738.5|200688.5|200743.1|200693.1|200744.6|200694.6|200736.9|200686.9|17
1730116780000|2024-10-28 11:59:40|200744|200694|200776.3|200651.3|200776.4|200696.5|200738.5|200650.9|21
1730116790000|2024-10-28 11:59:50|200776.8|200651.8|200776.8|200651.8|200779.3|200654.3|200770.4|200645.4|15
1730116800000|2024-10-28 12:00:00|200787.1|200662.1|200831.9|200706.9|200842.8|200717.8|200787.1|200662.1|24
1730116810000|2024-10-28 12:00:10|200824.7|200699.7|200864|200739|200867.9|200742.9|200824.7|200699.7|24
1730116820000|2024-10-28 12:00:20|200870.2|200745.2|200889.4|200764.4|200893.4|200785|200823.1|200740|31
1730116830000|2024-10-28 12:00:30|200835.8|200785.8|200836.1|200786.1|200890|200786.8|200824.6|200761.1|19
1730116840000|2024-10-28 12:00:40|200836.3|200786.3|200855.8|200730.8|200878.9|200792.8|200829|200729.3|27
1730116850000|2024-10-28 12:00:50|200871.7|200746.7|200856.6|200731.6|200871.7|200746.7|200771.9|200677.6|30
1730116860000|2024-10-28 12:01:00|200829.4|200779.4|200834|200784|200854.4|200785.3|200816.9|200729.4|9
1730116870000|2024-10-28 12:01:10|200826.2|200776.2|200840.5|200790.5|200848.7|200798.7|200810.5|200760.5|13
1730116880000|2024-10-28 12:01:20|200832.1|200782.1|200834.9|200784.9|200858|200808|200796.9|200708.4|29
1730116890000|2024-10-28 12:01:30|200833.6|200783.6|200834.4|200784.4|200867.8|200796.9|200796.9|200742.8|24
1730116900000|2024-10-28 12:01:40|200828.2|200778.2|200832.9|200782.9|200858.2|200786.4|200788.9|200733.2|32
1730116910000|2024-10-28 12:01:50|200834.6|200784.6|200841.2|200791.2|200851.8|200801.8|200827|200777|15
1730116920000|2024-10-28 12:02:00|200851.5|200801.5|200752.9|200702.9|200853.9|200803.9|200752.9|200702.9|31
1730116930000|2024-10-28 12:02:10|200752.6|200702.6|200786.8|200661.8|200805.9|200710.8|200739.9|200661.8|23
1730116940000|2024-10-28 12:02:20|200785.3|200660.3|200734.6|200609.6|200791.9|200666.9|200730.4|200605.4|22
1730116950000|2024-10-28 12:02:30|200733.3|200608.3|200753|200628|200762.8|200637.8|200728.3|200603.3|14
1730116960000|2024-10-28 12:02:40|200749.2|200624.2|200740.8|200615.8|200749.2|200624.2|200728.6|200603.6|17
1730116970000|2024-10-28 12:02:50|200731.8|200606.8|200747|200622|200750.8|200625.5|200731.8|200606.8|17
1730116980000|2024-10-28 12:03:00|200746.6|200621.6|200710.4|200585.4|200746.6|200621.6|200704|200579|15
1730116990000|2024-10-28 12:03:10|200709.5|200584.5|200712.2|200587.2|200719.5|200594.5|200701.8|200576.8|19
1730117000000|2024-10-28 12:03:20|200711.6|200586.6|200711.8|200586.8|200711.8|200586.8|200706.9|200581.9|14
1730117010000|2024-10-28 12:03:30|200712.1|200587.1|200692.8|200567.8|200712.4|200587.4|200680.3|200555.3|12
1730117020000|2024-10-28 12:03:40|200692.5|200567.5|200664.4|200539.4|200692.5|200567.5|200662.8|200537.8|23
1730117030000|2024-10-28 12:03:50|200666.7|200541.7|200666.5|200541.5|200669.4|200544.4|200660.9|200535.9|20
1730117040000|2024-10-28 12:04:00|200669.8|200544.8|200662.1|200537.1|200669.8|200544.8|200661.8|200536.8|14
1730117050000|2024-10-28 12:04:10|200662.6|200537.6|200651.9|200526.9|200668.9|200543.9|200651.2|200526.2|23
1730117060000|2024-10-28 12:04:20|200658.2|200533.2|200653.6|200528.6|200660.2|200535.2|200652.7|200527.7|14
1730117070000|2024-10-28 12:04:30|200658|200533|200669.6|200544.6|200669.6|200544.6|200652.7|200527.7|23
1730117080000|2024-10-28 12:04:40|200700.9|200575.9|200694.3|200569.3|200700.9|200575.9|200694|200569|14
1730117090000|2024-10-28 12:04:50|200694.6|200569.6|200692.6|200567.6|200694.9|200569.9|200689.2|200564.2|21
1730117100000|2024-10-28 12:05:00|200635.2|200585.2|200625.3|200575.3|200635.2|200585.2|200619.4|200569.4|16
1730117110000|2024-10-28 12:05:10|200627.6|200577.6|200632.9|200582.9|200632.9|200582.9|200625.5|200575.5|10
1730117120000|2024-10-28 12:05:20|200631.7|200581.7|200632|200582|200632.2|200582.2|200626.5|200576.5|16
1730117130000|2024-10-28 12:05:30|200633.5|200583.5|200670.1|200545.1|200671.9|200586.5|200625.5|200545.1|22
1730117140000|2024-10-28 12:05:40|200674.8|200549.8|200639.2|200589.2|200693.9|200596.9|200634.5|200549.8|23
1730117150000|2024-10-28 12:05:50|200640.7|200590.7|200634.2|200584.2|200641.9|200591.9|200632.7|200582.7|18
1730117160000|2024-10-28 12:06:00|200631.4|200581.4|200634.3|200584.3|200649.1|200599.1|200626.1|200576.1|21
1730117170000|2024-10-28 12:06:10|200633.2|200583.2|200633.9|200583.9|200634.8|200584.8|200630.4|200580.4|17
1730117180000|2024-10-28 12:06:20|200631.3|200581.3|200633.6|200583.6|200634.8|200584.8|200631.3|200581.3|10
1730117190000|2024-10-28 12:06:30|200633.9|200583.9|200636.6|200586.6|200637.3|200587.3|200633.5|200583.5|10
1730117200000|2024-10-28 12:06:40|200637.8|200587.8|200679.7|200629.7|200690.7|200640.7|200637.8|200587.8|24
1730117210000|2024-10-28 12:06:50|200678.1|200628.1|200670.1|200620.1|200680.5|200630.5|200662.3|200612.3|25
1730117220000|2024-10-28 12:07:00|200665.4|200615.4|200652.7|200602.7|200679.4|200629.4|200652.7|200602.7|28
1730117230000|2024-10-28 12:07:10|200657.1|200607.1|200653.1|200603.1|200657.5|200607.5|200652.6|200602.6|26
1730117240000|2024-10-28 12:07:20|200652.3|200602.3|200657.5|200532.5|200683.6|200603.7|200642.9|200532.5|28
1730117250000|2024-10-28 12:07:30|200663.3|200538.3|200599.7|200549.7|200663.3|200549.7|200599.7|200508|22
1730117260000|2024-10-28 12:07:40|200600.3|200550.3|200594.7|200544.7|200603.7|200553.7|200592.3|200542.3|21
1730117270000|2024-10-28 12:07:50|200593.7|200543.7|200594.1|200544.1|200596.8|200546.8|200591.3|200541.3|13
1730117280000|2024-10-28 12:08:00|200593|200543|200598.3|200548.3|200599.5|200549.5|200593|200543|12
1730117290000|2024-10-28 12:08:10|200599.4|200549.4|200615.6|200565.6|200619|200569|200599.4|200549.4|15
1730117300000|2024-10-28 12:08:20|200609.4|200559.4|200599.1|200549.1|200612.6|200562.6|200594.2|200544.2|21
1730117310000|2024-10-28 12:08:30|200594.2|200544.2|200599.4|200549.4|200600.5|200550.5|200591.6|200541.6|16
1730117320000|2024-10-28 12:08:40|200592.1|200542.1|200602.5|200552.5|200602.9|200552.9|200592.1|200542.1|20
1730117330000|2024-10-28 12:08:50|200603|200553|200573.6|200523.6|200603|200553|200572.7|200522.7|18
1730117340000|2024-10-28 12:09:00|200572.2|200522.2|200577.1|200527.1|200588.6|200538.6|200571.8|200521.8|28
1730117350000|2024-10-28 12:09:10|200571|200521|200586.5|200536.5|200597.8|200547.8|200548.3|200498.3|23
1730117360000|2024-10-28 12:09:20|200585.5|200535.5|200594.3|200544.3|200595.7|200545.7|200580.5|200530.5|25
1730117370000|2024-10-28 12:09:30|200593.3|200543.3|200591.4|200541.4|200593.6|200543.6|200590.9|200540.9|11
1730117380000|2024-10-28 12:09:40|200591.1|200541.1|200591.9|200541.9|200591.9|200541.9|200591.1|200541.1|6
1730117390000|2024-10-28 12:09:50|200592|200542|200593.7|200543.7|200595.2|200545.2|200592|200542|10
1730117400000|2024-10-28 12:10:00|200593.4|200543.4|200649.4|200599.4|200653|200603|200585.9|200535.9|17
1730117410000|2024-10-28 12:10:10|200651.8|200601.8|200631.4|200581.4|200651.8|200601.8|200626.3|200576.3|17
1730117420000|2024-10-28 12:10:20|200631.3|200581.3|200623.5|200573.5|200632|200582|200620.7|200570.7|17
1730117430000|2024-10-28 12:10:30|200623.8|200573.8|200635|200585|200638.9|200588.9|200621.6|200571.6|17
1730117440000|2024-10-28 12:10:40|200634.6|200584.6|200637.2|200587.2|200637.9|200587.9|200634.6|200584.6|14
1730117450000|2024-10-28 12:10:50|200637.7|200587.7|200635.7|200585.7|200637.7|200587.7|200635.1|200585.1|9
1730117460000|2024-10-28 12:11:00|200636|200586|200647.3|200597.3|200663.6|200613.6|200636|200586|18
1730117470000|2024-10-28 12:11:10|200650|200600|200672.1|200622.1|200673.7|200623.7|200648.1|200598.1|16
1730117480000|2024-10-28 12:11:20|200670.8|200620.8|200654.1|200604.1|200672.5|200622.5|200654.1|200604.1|22
1730117490000|2024-10-28 12:11:30|200652.3|200602.3|200671.3|200621.3|200672.5|200622.5|200652.3|200602.3|13
1730117500000|2024-10-28 12:11:40|200672|200622|200671.7|200621.7|200673|200623|200670.7|200620.7|15
1730117510000|2024-10-28 12:11:50|200671.9|200621.9|200676.7|200626.7|200676.7|200626.7|200671.6|200621.6|11
1730117520000|2024-10-28 12:12:00|200679.1|200629.1|200715.9|200665.9|200723.8|200673.8|200675|200625|17
1730117530000|2024-10-28 12:12:10|200716.3|200666.3|200718.1|200668.1|200723.1|200673.1|200713.7|200663.7|21
1730117540000|2024-10-28 12:12:20|200718.8|200668.8|200705.8|200655.8|200720.3|200670.3|200704|200654|20
1730117550000|2024-10-28 12:12:30|200707.1|200657.1|200708.9|200658.9|200709.3|200659.3|200707.1|200657.1|19
1730117560000|2024-10-28 12:12:40|200708.7|200658.7|200737.9|200612.9|200745.6|200658.7|200701.9|200612.9|25
1730117570000|2024-10-28 12:12:50|200736.8|200611.8|200743.4|200618.4|200745|200620|200730|200605|19
1730117580000|2024-10-28 12:13:00|200743.1|200618.1|200731.8|200606.8|200743.1|200618.1|200731.2|200606.2|16
1730117590000|2024-10-28 12:13:10|200732.3|200607.3|200747.4|200622.4|200747.7|200622.7|200724.9|200599.9|8
1730117600000|2024-10-28 12:13:20|200746.7|200621.7|200709.4|200659.4|200748.4|200659.4|200708.5|200618.7|12
1730117610000|2024-10-28 12:13:30|200711.5|200661.5|200702|200652|200711.7|200661.7|200701.4|200651.4|28
1730117620000|2024-10-28 12:13:40|200707.2|200657.2|200707.4|200657.4|200708.6|200658.6|200702|200652|29
1730117630000|2024-10-28 12:13:50|200708.6|200658.6|200708.6|200658.6|200710.6|200660.6|200702.9|200652.9|29
1730117640000|2024-10-28 12:14:00|200709.2|200659.2|200716.8|200666.8|200717.1|200667.1|200709.2|200659.2|13
1730117650000|2024-10-28 12:14:10|200716.6|200666.6|200735.2|200685.2|200735.9|200685.9|200716.6|200666.6|11
1730117660000|2024-10-28 12:14:20|200734.5|200684.5|200731.6|200681.6|200739.4|200689.4|200731.3|200681.3|14
1730117670000|2024-10-28 12:14:30|200731.7|200681.7|200737.3|200687.3|200738.2|200688.2|200731.7|200681.7|16
1730117680000|2024-10-28 12:14:40|200735.1|200685.1|200733|200683|200735.6|200685.6|200733|200683|11
1730117690000|2024-10-28 12:14:50|200733.5|200683.5|200732.9|200682.9|200734.1|200684.1|200732.7|200682.7|9
1730117700000|2024-10-28 12:15:00|200733|200683|200740.2|200690.2|200741.3|200691.3|200733|200683|13
1730117710000|2024-10-28 12:15:10|200740.3|200690.3|200734.1|200684.1|200740.3|200690.3|200731.8|200681.8|16
1730117720000|2024-10-28 12:15:20|200735.4|200685.4|200732.3|200682.3|200737.5|200687.5|200731.8|200681.8|16
1730117730000|2024-10-28 12:15:30|200733.7|200683.7|200733|200683|200733.7|200683.7|200731.7|200681.7|15
1730117740000|2024-10-28 12:15:40|200733.2|200683.2|200735.2|200685.2|200737.4|200687.4|200733.2|200683.2|7
1730117750000|2024-10-28 12:15:50|200734.7|200684.7|200743.5|200693.5|200743.8|200693.8|200734.7|200684.7|11
1730117760000|2024-10-28 12:16:00|200743.8|200693.8|200738.6|200688.6|200743.8|200693.8|200738.6|200688.6|16
1730117770000|2024-10-28 12:16:10|200738.9|200688.9|200739.1|200689.1|200739.1|200689.1|200738.6|200688.6|5
1730117780000|2024-10-28 12:16:20|200738.9|200688.9|200764.2|200714.2|200788.7|200738.7|200738.9|200688.9|19
1730117790000|2024-10-28 12:16:30|200764.7|200714.7|200765.5|200715.5|200768.6|200718.6|200757.1|200707.1|21
1730117800000|2024-10-28 12:16:40|200764.8|200714.8|200746.6|200696.6|200765|200715|200746.2|200696.2|24
1730117810000|2024-10-28 12:16:50|200745.3|200695.3|200745.8|200695.8|200745.8|200695.8|200742.2|200692.2|21
1730117820000|2024-10-28 12:17:00|200746.6|200696.6|200745.8|200695.8|200747.3|200697.3|200745|200695|12
1730117830000|2024-10-28 12:17:10|200745.3|200695.3|200746.9|200696.9|200750.3|200700.3|200745.2|200695.2|13
1730117840000|2024-10-28 12:17:20|200784.1|200659.1|200816.6|200691.6|200818.4|200693.4|200782.1|200657.1|25
1730117850000|2024-10-28 12:17:30|200815.8|200690.8|200826.3|200701.3|200826.3|200701.3|200814.4|200689.4|8
1730117860000|2024-10-28 12:17:40|200827.9|200702.9|200826.5|200701.5|200827.9|200702.9|200825.7|200700.7|9
1730117870000|2024-10-28 12:17:50|200826|200701|200825.7|200700.7|200827.2|200702.2|200825.7|200700.7|6
1730117880000|2024-10-28 12:18:00|200826.5|200701.5|200833.1|200708.1|200837|200712|200826|200701|11
1730117890000|2024-10-28 12:18:10|200834.1|200709.1|200795.5|200745.5|200834.1|200746.1|200790.3|200697.7|18
1730117900000|2024-10-28 12:18:20|200795.1|200745.1|200801.5|200751.5|200801.6|200751.6|200795.1|200745.1|16
1730117910000|2024-10-28 12:18:30|200800.3|200750.3|200841.6|200791.6|200862.2|200812.2|200800.3|200750.3|26
1730117920000|2024-10-28 12:18:40|200844.4|200794.4|200839.7|200789.7|200845.2|200795.2|200839.7|200789.7|17
1730117930000|2024-10-28 12:18:50|200840|200790|200850.1|200800.1|200850.3|200800.3|200840|200790|13
1730117940000|2024-10-28 12:19:00|200855.4|200805.4|200860|200810|200860.4|200810.4|200852.4|200802.4|22
1730117950000|2024-10-28 12:19:10|200858.6|200808.6|200858.2|200808.2|200858.6|200808.6|200852.7|200802.7|26
1730117960000|2024-10-28 12:19:20|200857.4|200807.4|200858.5|200808.5|200859.4|200809.4|200856.2|200806.2|12
1730117970000|2024-10-28 12:19:30|200859.2|200809.2|200860.3|200810.3|200860.3|200810.3|200857.9|200807.9|13
1730117980000|2024-10-28 12:19:40|200861.2|200811.2|200936.6|200886.6|200942.7|200892.7|200858.1|200808.1|31
1730117990000|2024-10-28 12:19:50|200937.4|200887.4|200982.3|200857.3|200984|200896.2|200935.8|200856|29
1730118000000|2024-10-28 12:20:00|200983.1|200858.1|201003|200878|201006.3|200881.3|200976.3|200851.3|33
1730118010000|2024-10-28 12:20:10|201002.9|200877.9|200970.3|200845.3|201005|200892.7|200942.7|200840.7|28
1730118020000|2024-10-28 12:20:20|200968.7|200843.7|200901.7|200776.7|200968.7|200863.3|200864.1|200776.1|23
1730118030000|2024-10-28 12:20:30|200902.1|200777.1|200901.8|200776.8|200907.2|200782.2|200901.8|200776.8|20
1730118040000|2024-10-28 12:20:40|200903.2|200778.2|200905.6|200780.6|200910.6|200785.6|200901.4|200776.4|15
1730118050000|2024-10-28 12:20:50|200904.8|200779.8|200905.4|200780.4|200906.5|200781.5|200904.8|200779.8|13
1730118060000|2024-10-28 12:21:00|200902|200777|200904.7|200779.7|200906.4|200781.4|200894.2|200769.2|19
1730118070000|2024-10-28 12:21:10|200904.9|200779.9|200832.7|200707.7|200904.9|200779.9|200811|200686|30
1730118080000|2024-10-28 12:21:20|200833|200708|200739.8|200689.8|200833|200708|200738.2|200688.2|17
1730118090000|2024-10-28 12:21:30|200743.4|200693.4|200750.3|200700.3|200758.7|200708.7|200739.8|200689.8|26
1730118100000|2024-10-28 12:21:40|200751.2|200701.2|200836.8|200786.8|200859|200809|200750.1|200700.1|31
1730118110000|2024-10-28 12:21:50|200838.8|200788.8|200840.2|200790.2|200853.9|200803.9|200833.2|200783.2|24
1730118120000|2024-10-28 12:22:00|200840.7|200790.7|200833.3|200783.3|200840.7|200790.7|200825.9|200775.9|29
1730118130000|2024-10-28 12:22:10|200833.6|200783.6|200827|200777|200837.4|200787.4|200823.2|200773.2|25
1730118140000|2024-10-28 12:22:20|200827.7|200777.7|200829.7|200779.7|200836.5|200786.5|200819.7|200769.7|27
1730118150000|2024-10-28 12:22:30|200830.1|200780.1|200807.1|200757.1|200830.1|200780.1|200807|200757|27
1730118160000|2024-10-28 12:22:40|200807.4|200757.4|200801|200751|200807.4|200757.4|200787.3|200737.3|29
1730118170000|2024-10-28 12:22:50|200811.2|200761.2|200827|200777|200829.5|200779.5|200811.2|200761.2|22
1730118180000|2024-10-28 12:23:00|200828.4|200778.4|200823.9|200773.9|200830.8|200780.8|200823.9|200773.9|19
1730118190000|2024-10-28 12:23:10|200824.1|200774.1|200821.6|200771.6|200824.1|200774.1|200821.2|200771.2|9
1730118200000|2024-10-28 12:23:20|200821.9|200771.9|200829.4|200779.4|200830.2|200780.2|200819.9|200769.9|14
1730118210000|2024-10-28 12:23:30|200825.9|200775.9|200801.5|200751.5|200825.9|200775.9|200787.9|200737.9|24
1730118220000|2024-10-28 12:23:40|200802.2|200752.2|200799.5|200749.5|200806.8|200756.8|200798.6|200748.6|19
1730118230000|2024-10-28 12:23:50|200800.3|200750.3|200802.6|200752.6|200804.5|200754.5|200798.8|200748.8|21
1730118240000|2024-10-28 12:24:00|200809.6|200759.6|200797.5|200747.5|200811.9|200761.9|200792.7|200742.7|21
1730118250000|2024-10-28 12:24:10|200797.7|200747.7|200801.9|200751.9|200807.1|200757.1|200790.8|200740.8|20
1730118260000|2024-10-28 12:24:20|200802.5|200752.5|200806.1|200756.1|200806.1|200756.1|200801.5|200751.5|14
1730118270000|2024-10-28 12:24:30|200805.6|200755.6|200804.8|200754.8|200807.5|200757.5|200800.7|200750.7|18
1730118280000|2024-10-28 12:24:40|200806.1|200756.1|200819.9|200769.9|200836.4|200786.4|200805.6|200755.6|18
1730118290000|2024-10-28 12:24:50|200820.4|200770.4|200817.8|200767.8|200820.4|200770.4|200816.5|200766.5|10
1730118300000|2024-10-28 12:25:00|200810.8|200760.8|200788.9|200738.9|200810.8|200760.8|200784.1|200734.1|24
1730118310000|2024-10-28 12:25:10|200788.7|200738.7|200807.9|200757.9|200815.5|200765.5|200788.7|200738.7|25
1730118320000|2024-10-28 12:25:20|200798|200748|200804.6|200754.6|200806.1|200756.1|200791.4|200741.4|23
1730118330000|2024-10-28 12:25:30|200804.5|200754.5|200787.7|200737.7|200805.7|200755.7|200787.7|200737.7|21
1730118340000|2024-10-28 12:25:40|200792.4|200742.4|200793|200743|200793.1|200743.1|200791.2|200741.2|10
1730118350000|2024-10-28 12:25:50|200793.1|200743.1|200764.3|200714.3|200793.1|200743.1|200755.2|200705.2|19
1730118360000|2024-10-28 12:26:00|200764|200714|200776|200726|200780.4|200730.4|200764|200714|22
1730118370000|2024-10-28 12:26:10|200774.9|200724.9|200771.8|200721.8|200776.5|200726.5|200767.3|200717.3|27
1730118380000|2024-10-28 12:26:20|200771.5|200721.5|200776.7|200726.7|200776.7|200726.7|200768.5|200718.5|25
1730118390000|2024-10-28 12:26:30|200776.2|200726.2|200797.5|200747.5|200797.5|200747.5|200776.2|200726.2|24
1730118400000|2024-10-28 12:26:40|200798.4|200748.4|200795.8|200745.8|200817.6|200767.6|200779.6|200729.6|32
1730118410000|2024-10-28 12:26:50|200797.4|200747.4|200795.5|200745.5|200797.4|200747.4|200795.5|200745.5|11
1730118420000|2024-10-28 12:27:00|200797.1|200747.1|200796.4|200746.4|200801.9|200751.9|200794.7|200744.7|22
1730118430000|2024-10-28 12:27:10|200796.6|200746.6|200796.6|200746.6|200799.6|200749.6|200796|200746|14
1730118440000|2024-10-28 12:27:20|200797.2|200747.2|200803.1|200753.1|200803.1|200753.1|200796.5|200746.5|9
1730118450000|2024-10-28 12:27:30|200804.7|200754.7|200806.7|200756.7|200806.7|200756.7|200802.7|200752.7|15
1730118460000|2024-10-28 12:27:40|200806.1|200756.1|200767.5|200717.5|200807.9|200757.9|200761.3|200711.3|19
1730118470000|2024-10-28 12:27:50|200768|200718|200768.2|200718.2|200772.6|200722.6|200763.9|200713.9|15
1730118480000|2024-10-28 12:28:00|200769.8|200719.8|200770.6|200720.6|200771.8|200721.8|200769.8|200719.8|10
1730118490000|2024-10-28 12:28:10|200770.2|200720.2|200769.6|200719.6|200771.5|200721.5|200767.6|200717.6|13
1730118500000|2024-10-28 12:28:20|200768.6|200718.6|200765.7|200715.7|200768.9|200718.9|200764.7|200714.7|14
1730118510000|2024-10-28 12:28:30|200766.5|200716.5|200767.4|200717.4|200769.3|200719.3|200766.5|200716.5|11
1730118520000|2024-10-28 12:28:40|200768|200718|200772.3|200722.3|200778.7|200728.7|200767.8|200717.8|17
1730118530000|2024-10-28 12:28:50|200774.1|200724.1|200766|200716|200777|200727|200765.4|200715.4|21
1730118540000|2024-10-28 12:29:00|200768.2|200718.2|200755.7|200705.7|200770.4|200720.4|200749.2|200699.2|18
1730118550000|2024-10-28 12:29:10|200756|200706|200755|200705|200758.4|200708.4|200755|200705|16
1730118560000|2024-10-28 12:29:20|200756.7|200706.7|200758|200708|200758|200708|200756|200706|13
1730118570000|2024-10-28 12:29:30|200758.4|200708.4|200761.2|200711.2|200762.3|200712.3|200753.1|200703.1|17
1730118580000|2024-10-28 12:29:40|200760.7|200710.7|200762.3|200712.3|200763.4|200713.4|200760.7|200710.7|12
1730118590000|2024-10-28 12:29:50|200762.4|200712.4|200769.3|200719.3|200772.5|200722.5|200761.7|200711.7|18
1730118600000|2024-10-28 12:30:00|200757.8|200707.8|200760.9|200710.9|200761.1|200711.1|200755.5|200705.5|24
1730118610000|2024-10-28 12:30:10|200760|200710|200796.9|200671.9|200799.1|200710|200758.2|200670.8|11
1730118620000|2024-10-28 12:30:20|200797.1|200672.1|200625.9|200575.9|200797.1|200672.1|200621.9|200533.7|34
1730118630000|2024-10-28 12:30:30|200626.4|200576.4|200583.6|200533.6|200633.1|200583.1|200581.2|200531.2|31
1730118640000|2024-10-28 12:30:40|200582.1|200532.1|200621.9|200571.9|200625.7|200575.7|200580.8|200530.8|21
1730118650000|2024-10-28 12:30:50|200621.3|200571.3|200615|200565|200624.5|200574.5|200607|200557|16
1730118660000|2024-10-28 12:31:00|200612.5|200562.5|200586.2|200536.2|200612.5|200562.5|200578.6|200528.6|22
1730118670000|2024-10-28 12:31:10|200584.7|200534.7|200635.3|200510.3|200643.9|200536.9|200584.7|200492|22
1730118680000|2024-10-28 12:31:20|200627.6|200502.6|200634.1|200509.1|200634.4|200509.4|200627.6|200502.6|18
1730118690000|2024-10-28 12:31:30|200634.6|200509.6|200624.8|200499.8|200635.3|200510.3|200623|200498|14
1730118700000|2024-10-28 12:31:40|200625.1|200500.1|200677.7|200552.7|200677.7|200552.7|200625.1|200500.1|19
1730118710000|2024-10-28 12:31:50|200679.7|200554.7|200686.7|200561.7|200686.7|200561.7|200677.6|200552.6|17
1730118720000|2024-10-28 12:32:00|200687.6|200562.6|200645.9|200520.9|200700.1|200575.1|200641.8|200516.8|29
1730118730000|2024-10-28 12:32:10|200639.4|200514.4|200587.7|200462.7|200639.4|200514.4|200587.7|200462.7|30
1730118740000|2024-10-28 12:32:20|200581|200456|200588.9|200463.9|200588.9|200463.9|200573.9|200448.9|22
1730118750000|2024-10-28 12:32:30|200587.4|200462.4|200576.4|200451.4|200594.6|200469.6|200571.7|200446.7|35
1730118760000|2024-10-28 12:32:40|200581.3|200456.3|200570.6|200445.6|200581.5|200456.5|200570.6|200445.6|31
1730118770000|2024-10-28 12:32:50|200568.2|200443.2|200572.5|200447.5|200579.2|200454.2|200567.6|200442.6|21
1730118780000|2024-10-28 12:33:00|200572|200447|200587.9|200462.9|200600|200475|200569.4|200444.4|27
1730118790000|2024-10-28 12:33:10|200587.3|200462.3|200580.4|200455.4|200590.6|200465.6|200575.5|200450.5|19
1730118800000|2024-10-28 12:33:20|200581.3|200456.3|200632.3|200507.3|200632.3|200507.3|200578.8|200453.8|24
1730118810000|2024-10-28 12:33:30|200634.4|200509.4|200625.4|200500.4|200634.4|200509.4|200624.5|200499.5|18
1730118820000|2024-10-28 12:33:40|200625.2|200500.2|200650.2|200525.2|200654.3|200529.3|200625.2|200500.2|19
1730118830000|2024-10-28 12:33:50|200653.9|200528.9|200646.2|200521.2|200653.9|200528.9|200645.3|200520.3|15
1730118840000|2024-10-28 12:34:00|200647.7|200522.7|200655.8|200530.8|200656.2|200531.2|200647.7|200522.7|14
1730118850000|2024-10-28 12:34:10|200655.5|200530.5|200605.3|200480.3|200655.5|200530.5|200605.3|200480.3|20
1730118860000|2024-10-28 12:34:20|200611|200486|200586.8|200461.8|200611|200488.1|200538.1|200461.8|25
1730118870000|2024-10-28 12:34:30|200584.4|200459.4|200548.4|200423.4|200587.3|200488.2|200538.2|200422.2|26
1730118880000|2024-10-28 12:34:40|200554.5|200429.5|200537.4|200412.4|200563|200484.4|200460.4|200406.4|31
1730118890000|2024-10-28 12:34:50|200536.8|200411.8|200513|200388|200549.3|200462|200484.5|200385.9|25
1730118900000|2024-10-28 12:35:00|200511.1|200386.1|200509.2|200384.2|200512.9|200439.7|200485|200383.7|20
1730118910000|2024-10-28 12:35:10|200510.6|200385.6|200511.5|200386.5|200512|200434.3|200484.3|200382.1|19
1730118920000|2024-10-28 12:35:20|200510.1|200385.1|200499.5|200374.5|200510.1|200421.7|200437.8|200333.7|38
1730118930000|2024-10-28 12:35:30|200497.5|200372.5|200510.1|200385.1|200515.9|200390.9|200490.4|200365.4|30
1730118940000|2024-10-28 12:35:40|200509.8|200384.8|200534.4|200409.4|200535.7|200451.8|200501.8|200384.8|20
1730118950000|2024-10-28 12:35:50|200539.7|200414.7|200544.5|200419.5|200549.5|200424.5|200538.5|200413.5|24
1730118960000|2024-10-28 12:36:00|200544.6|200419.6|200553.7|200428.7|200553.7|200428.7|200528.1|200403.1|24
1730118970000|2024-10-28 12:36:10|200543.5|200418.5|200547.2|200422.2|200552.8|200427.8|200542.6|200417.6|23
1730118980000|2024-10-28 12:36:20|200554.2|200429.2|200545.9|200420.9|200555|200430|200543.1|200418.1|20
1730118990000|2024-10-28 12:36:30|200545.4|200420.4|200483.6|200358.6|200547.2|200422.2|200440.1|200341.4|25
1730119000000|2024-10-28 12:36:40|200473.4|200348.4|200493.2|200368.2|200493.7|200412.7|200444.9|200339.9|24
1730119010000|2024-10-28 12:36:50|200494.8|200369.8|200506.8|200381.8|200509.6|200384.6|200494.8|200369.8|29
1730119020000|2024-10-28 12:37:00|200506.5|200381.5|200499.9|200374.9|200508.6|200383.6|200498.4|200373.4|29
1730119030000|2024-10-28 12:37:10|200501.3|200376.3|200500.1|200375.1|200506.5|200381.5|200498.2|200373.2|23
1730119040000|2024-10-28 12:37:20|200500.3|200375.3|200501.6|200376.6|200504.8|200379.8|200498.5|200373.5|21
1730119050000|2024-10-28 12:37:30|200500.4|200375.4|200466.1|200341.1|200500.4|200375.4|200459.2|200334.2|26
1730119060000|2024-10-28 12:37:40|200465.4|200340.4|200461.7|200336.7|200466.7|200341.7|200455.3|200330.3|21
1730119070000|2024-10-28 12:37:50|200462.5|200337.5|200461.2|200336.2|200462.6|200337.6|200458.7|200333.7|12
1730119080000|2024-10-28 12:38:00|200460.5|200335.5|200410.6|200285.6|200467.6|200343.5|200367.5|200284.9|33
1730119090000|2024-10-28 12:38:10|200409.8|200284.8|200409.6|200284.6|200416.9|200291.9|200407.4|200282.4|25
1730119100000|2024-10-28 12:38:20|200410.1|200285.1|200413.8|200288.8|200417.2|200292.2|200410.1|200285.1|17
1730119110000|2024-10-28 12:38:30|200415.2|200290.2|200413.6|200288.6|200415.2|200290.2|200412|200287|15
1730119120000|2024-10-28 12:38:40|200419.4|200294.4|200402.4|200352.4|200446.7|200352.4|200401|200290.7|20
1730119130000|2024-10-28 12:38:50|200401.9|200351.9|200401.7|200276.7|200416|200351.9|200373.1|200276.7|17
1730119140000|2024-10-28 12:39:00|200402.3|200277.3|200399.7|200274.7|200408.1|200283.1|200394.7|200269.7|21
1730119150000|2024-10-28 12:39:10|200399.9|200274.9|200410|200285|200413.4|200288.4|200399.9|200274.9|15
1730119160000|2024-10-28 12:39:20|200340.9|200290.9|200338.6|200288.6|200342.5|200292.5|200337.6|200287.6|20
1730119170000|2024-10-28 12:39:30|200338.1|200288.1|200337.5|200287.5|200339.8|200289.8|200333.1|200283.1|19
1730119180000|2024-10-28 12:39:40|200338.4|200288.4|200337.6|200287.6|200339.8|200289.8|200335.5|200285.5|23
1730119190000|2024-10-28 12:39:50|200339.6|200289.6|200339.4|200289.4|200364.9|200314.9|200334.3|200284.3|24
1730119200000|2024-10-28 12:40:00|200338.9|200288.9|200351.9|200226.9|200376.9|200288.9|200338.9|200223.1|21
1730119210000|2024-10-28 12:40:10|200351.2|200226.2|200323.8|200198.8|200351.3|200256.9|200306.9|200193.8|32
1730119220000|2024-10-28 12:40:20|200325.6|200200.6|200292.2|200167.2|200355.3|200276.4|200279.3|200163.1|31
1730119230000|2024-10-28 12:40:30|200291.7|200166.7|200259.3|200134.3|200331.8|200215.5|200224.6|200123.5|29
1730119240000|2024-10-28 12:40:40|200253|200128|200269.8|200144.8|200287.4|200206.4|200214.1|200126.3|32
1730119250000|2024-10-28 12:40:50|200267.6|200142.6|200262.6|200137.6|200267.6|200142.6|200255.5|200130.5|24
1730119260000|2024-10-28 12:41:00|200263.2|200138.2|200219.3|200169.3|200264.5|200174|200200.6|200138.1|28
1730119270000|2024-10-28 12:41:10|200219.9|200169.9|200220.3|200170.3|200237.3|200187.3|200210.2|200160.2|37
1730119280000|2024-10-28 12:41:20|200221.7|200171.7|200221.7|200171.7|200260.5|200210.5|200215.8|200165.8|37
1730119290000|2024-10-28 12:41:30|200213|200163|200218.2|200168.2|200226.2|200176.2|200211.5|200161.5|32
1730119300000|2024-10-28 12:41:40|200217.8|200167.8|200274.6|200224.6|200274.6|200224.6|200217.8|200167.8|24
1730119310000|2024-10-28 12:41:50|200271.6|200221.6|200270.3|200220.3|200273.8|200223.8|200264.7|200214.7|20
1730119320000|2024-10-28 12:42:00|200269.3|200219.3|200262.3|200212.3|200269.6|200219.6|200260.8|200210.8|19
1730119330000|2024-10-28 12:42:10|200262.1|200212.1|200268.6|200218.6|200269.1|200219.1|200260.7|200210.7|15
1730119340000|2024-10-28 12:42:20|200269.2|200219.2|200261.2|200211.2|200269.9|200219.9|200261.1|200211.1|18
1730119350000|2024-10-28 12:42:30|200260.9|200210.9|200263.5|200213.5|200266.2|200216.2|200257.3|200207.3|15
1730119360000|2024-10-28 12:42:40|200263.7|200213.7|200267.1|200217.1|200267.4|200217.4|200263.7|200213.7|5
1730119370000|2024-10-28 12:42:50|200266.8|200216.8|200263.8|200213.8|200267.6|200217.6|200255.5|200205.5|27
1730119380000|2024-10-28 12:43:00|200262.2|200212.2|200264.1|200214.1|200268.8|200218.8|200251.5|200201.5|19
1730119390000|2024-10-28 12:43:10|200265.9|200215.9|200255.1|200205.1|200265.9|200215.9|200252.6|200202.6|17
1730119400000|2024-10-28 12:43:20|200255.4|200205.4|200252|200202|200256.6|200206.6|200222|200172|20
1730119410000|2024-10-28 12:43:30|200250.8|200200.8|200230.5|200180.5|200250.8|200200.8|200224.4|200174.4|22
1730119420000|2024-10-28 12:43:40|200230.7|200180.7|200232.7|200182.7|200239.1|200189.1|200228.6|200178.6|15
1730119430000|2024-10-28 12:43:50|200232.4|200182.4|200234.8|200184.8|200260|200210|200228.4|200178.4|22
1730119440000|2024-10-28 12:44:00|200234.5|200184.5|200230.8|200180.8|200235|200185|200227.4|200177.4|19
1730119450000|2024-10-28 12:44:10|200231.3|200181.3|200227.7|200177.7|200234.9|200184.9|200227.7|200177.7|15
1730119460000|2024-10-28 12:44:20|200226.9|200176.9|200226.1|200176.1|200230.8|200180.8|200220.4|200170.4|24
1730119470000|2024-10-28 12:44:30|200225.4|200175.4|200225.4|200175.4|200231.2|200181.2|200219.2|200169.2|16
1730119480000|2024-10-28 12:44:40|200224.7|200174.7|200231.9|200181.9|200240.7|200190.7|200224.7|200174.7|27
1730119490000|2024-10-28 12:44:50|200233.2|200183.2|200229.5|200179.5|200233.8|200183.8|200226.3|200176.3|17
1730119500000|2024-10-28 12:45:00|200230.8|200180.8|200234.5|200184.5|200235.4|200185.4|200222.3|200172.3|20
1730119510000|2024-10-28 12:45:10|200234.2|200184.2|200233.9|200183.9|200235.9|200185.9|200229.7|200179.7|22
1730119520000|2024-10-28 12:45:20|200232.9|200182.9|200228.2|200178.2|200236.8|200186.8|200225.6|200175.6|21
1730119530000|2024-10-28 12:45:30|200229.4|200179.4|200226.1|200176.1|200229.4|200179.4|200224.1|200174.1|17
1730119540000|2024-10-28 12:45:40|200226.3|200176.3|200229.6|200179.6|200229.6|200179.6|200226.1|200176.1|14
1730119550000|2024-10-28 12:45:50|200229.5|200179.5|200235.2|200185.2|200239.1|200189.1|200227.1|200177.1|23
1730119560000|2024-10-28 12:46:00|200226.3|200176.3|200228.5|200178.5|200235|200185|200224.4|200174.4|22
1730119570000|2024-10-28 12:46:10|200228.8|200178.8|200234.4|200184.4|200238.4|200188.4|200228.8|200178.8|17
1730119580000|2024-10-28 12:46:20|200234.1|200184.1|200235.4|200185.4|200237|200187|200229.2|200179.2|18
1730119590000|2024-10-28 12:46:30|200242.2|200192.2|200250.5|200200.5|200257|200207|200233.6|200183.6|27
1730119600000|2024-10-28 12:46:40|200252.1|200202.1|200134.7|200084.7|200255.4|200205.4|200133.5|200083.5|27
1730119610000|2024-10-28 12:46:50|200135.3|200085.3|200114.5|200064.5|200135.3|200085.3|200103.8|200053.8|28
1730119620000|2024-10-28 12:47:00|200114.3|200064.3|200151.8|200101.8|200152.8|200102.8|200105.4|200055.4|30
1730119630000|2024-10-28 12:47:10|200151.5|200101.5|200150.7|200100.7|200154.3|200104.3|200149.9|200099.9|27
1730119640000|2024-10-28 12:47:20|200149.8|200099.8|200127.7|200077.7|200151.8|200101.8|200127.7|200077.7|22
1730119650000|2024-10-28 12:47:30|200126.8|200076.8|200149.1|200099.1|200149.9|200099.9|200125.6|200075.6|29
1730119660000|2024-10-28 12:47:40|200148.5|200098.5|200121.5|200071.5|200149.3|200099.3|200115.5|200065.5|27
1730119670000|2024-10-28 12:47:50|200119.6|200069.6|200128.1|200078.1|200129.5|200079.5|200118.2|200068.2|18
1730119680000|2024-10-28 12:48:00|200119.5|200069.5|200103.1|200053.1|200119.5|200069.5|200101.5|200051.5|20
1730119690000|2024-10-28 12:48:10|200102.7|200052.7|200098.7|200048.7|200102.7|200052.7|200092.8|200042.8|26
1730119700000|2024-10-28 12:48:20|200098.8|200048.8|200067.6|200017.6|200098.8|200048.8|200053.4|200003.4|19
1730119710000|2024-10-28 12:48:30|200067.9|200017.9|200064.5|200014.5|200067.9|200017.9|200059.2|200009.2|11
1730119720000|2024-10-28 12:48:40|200064.6|200014.6|200063|200013|200069.4|200019.4|200061.4|200011.4|20
1730119730000|2024-10-28 12:48:50|200062.5|200012.5|200082.7|200032.7|200084|200034|200062.5|200012.5|24
1730119740000|2024-10-28 12:49:00|200070.9|200020.9|200091.4|200041.4|200097.6|200047.6|200065.9|200015.9|19
1730119750000|2024-10-28 12:49:10|200092.1|200042.1|200089.4|200039.4|200093.7|200043.7|200088.9|200038.9|23
1730119760000|2024-10-28 12:49:20|200089.2|200039.2|200088.2|200038.2|200091.1|200041.1|200087.9|200037.9|10
1730119770000|2024-10-28 12:49:30|200089.4|200039.4|200091|200041|200091|200041|200088.1|200038.1|13
1730119780000|2024-10-28 12:49:40|200090.9|200040.9|200164.8|200114.8|200164.8|200114.8|200090.9|200040.9|24
1730119790000|2024-10-28 12:49:50|200163|200113|200163|200113|200167.2|200117.2|200160.8|200110.8|10
1730119800000|2024-10-28 12:50:00|200162.7|200112.7|200145.9|200095.9|200162.7|200112.7|200142.9|200092.9|15
1730119810000|2024-10-28 12:50:10|200145.1|200095.1|200137.4|200087.4|200147.1|200097.1|200137.4|200087.4|21
1730119820000|2024-10-28 12:50:20|200136.4|200086.4|200137.8|200087.8|200139.9|200089.9|200135|200085|15
1730119830000|2024-10-28 12:50:30|200136.6|200086.6|200186.5|200136.5|200187.9|200137.9|200136.6|200086.6|16
1730119840000|2024-10-28 12:50:40|200186.2|200136.2|200185.2|200135.2|200187.1|200137.1|200181.7|200131.7|21
1730119850000|2024-10-28 12:50:50|200183.9|200133.9|200185.3|200135.3|200189.8|200139.8|200182.8|200132.8|15
1730119860000|2024-10-28 12:51:00|200185.2|200135.2|200167.3|200117.3|200186.3|200136.3|200164.6|200114.6|18
1730119870000|2024-10-28 12:51:10|200167.6|200117.6|200160|200110|200168.4|200118.4|200159.5|200109.5|13
1730119880000|2024-10-28 12:51:20|200160.2|200110.2|200111.6|200061.6|200160.7|200110.7|200110.4|200060.4|19
1730119890000|2024-10-28 12:51:30|200107.6|200057.6|200107.2|200057.2|200117.9|200067.9|200104.3|200054.3|19
1730119900000|2024-10-28 12:51:40|200107|200057|200076|200026|200107|200057|200071|200021|22
1730119910000|2024-10-28 12:51:50|200076.7|200026.7|200084|200034|200091.5|200041.5|200071|200021|29
1730119920000|2024-10-28 12:52:00|200088.1|200038.1|200096.4|200046.4|200096.4|200046.4|200088.1|200038.1|15
1730119930000|2024-10-28 12:52:10|200096.1|200046.1|200078.1|200028.1|200097.1|200047.1|200078.1|200028.1|13
1730119940000|2024-10-28 12:52:20|200080.2|200030.2|200070.5|200020.5|200083.1|200033.1|200070.5|200020.5|28
1730119950000|2024-10-28 12:52:30|200067.5|200017.5|200062.3|200012.3|200072.9|200022.9|200062.3|200012.3|17
1730119960000|2024-10-28 12:52:40|200066.8|200016.8|200069.9|200019.9|200091.6|200041.6|200066.8|200016.8|28
1730119970000|2024-10-28 12:52:50|200069.4|200019.4|200052.7|200002.7|200070.7|200020.7|200019|199969|16
1730119980000|2024-10-28 12:53:00|200051.4|200001.4|200045.3|199995.3|200062.9|200012.9|200040.9|199990.9|28
1730119990000|2024-10-28 12:53:10|200045.6|199995.6|200048|199998|200056.9|200006.9|200045.1|199995.1|14
1730120000000|2024-10-28 12:53:20|200048.2|199998.2|200053.1|200003.1|200053.6|200003.6|200047|199997|12
1730120010000|2024-10-28 12:53:30|200053.4|200003.4|200064.5|200014.5|200084.5|200034.5|200052.6|200002.6|22
1730120020000|2024-10-28 12:53:40|200064.3|200014.3|200054.4|200004.4|200064.3|200014.3|200051|200001|16
1730120030000|2024-10-28 12:53:50|200053.7|200003.7|200058.6|200008.6|200059.1|200009.1|200053.7|200003.7|16
1730120040000|2024-10-28 12:54:00|200031.1|199981.1|200026.4|199976.4|200036.7|199986.7|200025.1|199975.1|26
1730120050000|2024-10-28 12:54:10|200025|199975|200018|199968|200031.7|199981.7|200018|199968|13
1730120060000|2024-10-28 12:54:20|200021.1|199971.1|200022.1|199972.1|200025.3|199975.3|200018.7|199968.7|19
1730120070000|2024-10-28 12:54:30|200020.5|199970.5|199993|199943|200020.5|199970.5|199976.3|199926.3|18
1730120080000|2024-10-28 12:54:40|199994.2|199944.2|199975.5|199925.5|199995|199945|199972|199922|22
1730120090000|2024-10-28 12:54:50|199977.1|199927.1|199992.9|199942.9|199992.9|199942.9|199976.3|199926.3|21
1730120100000|2024-10-28 12:55:00|199989.4|199939.4|199990.9|199940.9|199991.2|199941.2|199983.1|199933.1|18
1730120110000|2024-10-28 12:55:10|199990.4|199940.4|199987|199937|199991|199941|199983.6|199933.6|12
1730120120000|2024-10-28 12:55:20|199986.8|199936.8|200014|199964|200016.4|199966.4|199986.2|199936.2|17
1730120130000|2024-10-28 12:55:30|200014.5|199964.5|200032.8|199982.8|200032.8|199982.8|200014|199964|17
1730120140000|2024-10-28 12:55:40|200031.6|199981.6|200021.7|199971.7|200031.6|199981.6|200021.2|199971.2|18
1730120150000|2024-10-28 12:55:50|200022|199972|200017.6|199967.6|200023.5|199973.5|200017.6|199967.6|17
1730120160000|2024-10-28 12:56:00|200016.5|199966.5|200015.2|199965.2|200018.6|199968.6|200006.7|199956.7|25
1730120170000|2024-10-28 12:56:10|200013.8|199963.8|200006.1|199956.1|200016.5|199966.5|199989.7|199939.7|26
1730120180000|2024-10-28 12:56:20|200006.8|199956.8|200015.4|199965.4|200019.2|199969.2|200005.2|199955.2|26
1730120190000|2024-10-28 12:56:30|200016.6|199966.6|199982.8|199932.8|200023.8|199973.8|199977.7|199927.7|27
1730120200000|2024-10-28 12:56:40|199986.9|199936.9|199995.8|199945.8|199995.8|199945.8|199985.2|199935.2|21
1730120210000|2024-10-28 12:56:50|199996.5|199946.5|199995.1|199945.1|199997.6|199947.6|199993|199943|27
1730120220000|2024-10-28 12:57:00|199995.6|199945.6|199990.2|199940.2|199995.6|199945.6|199987.8|199937.8|18
1730120230000|2024-10-28 12:57:10|199990.6|199940.6|200023.2|199973.2|200025|199975|199990.6|199940.6|20
1730120240000|2024-10-28 12:57:20|200025.1|199975.1|200092|200042|200093.9|200043.9|200025.1|199975.1|22
1730120250000|2024-10-28 12:57:30|200091.5|200041.5|200141.5|200091.5|200143.4|200093.4|200091.5|200041.5|23
1730120260000|2024-10-28 12:57:40|200142.1|200092.1|200157.8|200107.8|200162.6|200112.6|200137.1|200087.1|32
1730120270000|2024-10-28 12:57:50|200159.1|200109.1|200145.3|200095.3|200161.9|200111.9|200143.5|200093.5|19
1730120280000|2024-10-28 12:58:00|200136.1|200086.1|200118.4|200068.4|200150.6|200100.6|200118.2|200068.2|32
1730120290000|2024-10-28 12:58:10|200129.9|200079.9|200168.9|200043.9|200168.9|200094|200127.9|200043|15
1730120300000|2024-10-28 12:58:20|200170.1|200045.1|200169.2|200044.2|200191.8|200116.6|200142.8|200042.5|26
1730120310000|2024-10-28 12:58:30|200167.3|200042.3|200149.9|200024.9|200170.9|200045.9|200090.8|200022.5|24
1730120320000|2024-10-28 12:58:40|200151.3|200026.3|200149.3|200024.3|200151.5|200026.5|200148.8|200023.8|12
1730120330000|2024-10-28 12:58:50|200149.5|200024.5|200149.4|200024.4|200151.3|200026.3|200149.3|200024.3|9
1730120340000|2024-10-28 12:59:00|200149.1|200024.1|200145.2|200020.2|200149.1|200024.1|200142.8|200017.8|8
1730120350000|2024-10-28 12:59:10|200145.3|200020.3|200142|200017|200145.3|200020.3|200142|200017|3
1730120360000|2024-10-28 12:59:20|200136.6|200011.6|200140.1|200015.1|200140.2|200015.2|200133|200008|15
1730120370000|2024-10-28 12:59:30|200142.1|200017.1|200130.5|200005.5|200142.1|200062.3|200108.6|200005.5|19
1730120380000|2024-10-28 12:59:40|200131.1|200006.1|200132.9|200007.9|200136.6|200059.4|200104.2|200002.4|18
1730120390000|2024-10-28 12:59:50|200133.1|200008.1|200130.4|200005.4|200133.1|200054.6|200104.6|200003.9|16
1730120400000|2024-10-28 13:00:00|200126.2|200001.2|200024.9|199974.9|200126.2|200010.1|200016.4|199950.8|24
1730120410000|2024-10-28 13:00:10|200038.8|199988.8|200041.9|199991.9|200045.8|199995.8|200028.4|199978.4|16
1730120420000|2024-10-28 13:00:20|200036.9|199986.9|200025.9|199975.9|200036.9|199986.9|200015.4|199965.4|12
1730120430000|2024-10-28 13:00:30|200014|199964|200062.7|199937.7|200063.5|199976.4|200014|199936.1|16
1730120440000|2024-10-28 13:00:40|200058.9|199933.9|200052.8|199927.8|200064.5|199939.5|200052.8|199927.8|19
1730120450000|2024-10-28 13:00:50|200049.3|199924.3|200032|199982|200060.1|199982|199994|199924.3|21
1730120460000|2024-10-28 13:01:00|200057.3|199932.3|200009.8|199959.8|200058.7|199973|199998.1|199923.7|18
1730120470000|2024-10-28 13:01:10|200009.6|199959.6|200010.7|199960.7|200058.7|199960.7|200003.5|199922.7|13
1730120480000|2024-10-28 13:01:20|200012.6|199962.6|200030|199980|200053.9|199980|200006.7|199928.9|18
1730120490000|2024-10-28 13:01:30|200055.8|199930.8|200055.1|199930.1|200055.8|199960.3|200005.7|199930.1|14
1730120500000|2024-10-28 13:01:40|200055.2|199930.2|200054.9|199929.9|200055.2|199955.9|200005.8|199928.7|12
1730120510000|2024-10-28 13:01:50|200055.1|199930.1|200054.2|199929.2|200055.1|199955.2|200001.7|199925.5|19
1730120520000|2024-10-28 13:02:00|200051.4|199926.4|200023.4|199973.4|200051.7|199973.4|200001.9|199924.9|13
1730120530000|2024-10-28 13:02:10|200049.6|199924.6|200023.4|199973.4|200049.6|199973.6|200023.1|199924.6|10
1730120540000|2024-10-28 13:02:20|200049.1|199924.1|200010.5|199885.5|200049.1|199950.2|199996.3|199881.6|16
1730120550000|2024-10-28 13:02:30|200016.3|199891.3|199969.9|199844.9|200016.3|199910|199944.9|199841.4|25
1730120560000|2024-10-28 13:02:40|199970.3|199845.3|199894.3|199769.3|199971.1|199846.1|199835.2|199761.7|34
1730120570000|2024-10-28 13:02:50|199899.6|199774.6|199865.8|199815.8|199902.1|199833.8|199859.9|199773.9|29
1730120580000|2024-10-28 13:03:00|199866.5|199816.5|199865|199815|199870|199820|199853.2|199803.2|29
1730120590000|2024-10-28 13:03:10|199866.3|199816.3|199859.9|199809.9|199866.7|199816.7|199836.6|199786.6|32
1730120600000|2024-10-28 13:03:20|199861.6|199811.6|199858.7|199808.7|199864.2|199814.2|199858|199808|24
1730120610000|2024-10-28 13:03:30|199858|199808|199859|199809|199878.6|199828.6|199857.2|199807.2|35
1730120620000|2024-10-28 13:03:40|199861.6|199811.6|199864.2|199814.2|199869.7|199819.7|199860|199810|18
1730120630000|2024-10-28 13:03:50|199861.8|199811.8|199908.6|199783.6|199908.6|199821.2|199861.8|199783.6|15
1730120640000|2024-10-28 13:04:00|199908.9|199783.9|199900.7|199775.7|199908.9|199783.9|199897.9|199772.9|22
1730120650000|2024-10-28 13:04:10|199901.9|199776.9|199886.7|199761.7|199903.6|199817.9|199844.6|199761.7|23
1730120660000|2024-10-28 13:04:20|199888.9|199763.9|199896.4|199771.4|199897.3|199820.4|199870|199760.1|24
1730120670000|2024-10-28 13:04:30|199896.5|199771.5|199890.5|199765.5|199897.7|199772.7|199889.3|199764.3|20
1730120680000|2024-10-28 13:04:40|199890.4|199765.4|199886.4|199761.4|199890.4|199786.7|199836.7|199746.8|18
1730120690000|2024-10-28 13:04:50|199886.9|199761.9|199878.5|199753.5|199887.8|199762.8|199876.4|199751.4|13
1730120700000|2024-10-28 13:05:00|199876|199751|199877.5|199752.5|199878.5|199753.5|199876|199751|17
1730120710000|2024-10-28 13:05:10|199876.7|199751.7|199839.5|199789.5|199876.7|199789.7|199837.7|199751.7|9
1730120720000|2024-10-28 13:05:20|199845.5|199795.5|199911.6|199861.6|199912.1|199862.1|199845.5|199795.5|21
1730120730000|2024-10-28 13:05:30|199912.1|199862.1|199910.8|199860.8|199912.9|199862.9|199910.8|199860.8|12
1730120740000|2024-10-28 13:05:40|199916.4|199866.4|199911.1|199861.1|199948|199898|199909.7|199859.7|19
1730120750000|2024-10-28 13:05:50|199913.8|199863.8|199913.2|199863.2|199915.6|199865.6|199913.2|199863.2|19
1730120760000|2024-10-28 13:06:00|199911.2|199861.2|199885.9|199760.9|199912.6|199862.6|199832.7|199759.5|26
1730120770000|2024-10-28 13:06:10|199886.3|199761.3|199876.9|199751.9|199889.7|199764.7|199875.5|199750.5|15
1730120780000|2024-10-28 13:06:20|199876.6|199751.6|199945.8|199820.8|199945.8|199820.8|199876.6|199751.6|16
1730120790000|2024-10-28 13:06:30|199947.3|199822.3|199948|199823|199951.2|199826.2|199947.3|199822.3|10
1730120800000|2024-10-28 13:06:40|199948.2|199823.2|199950.4|199825.4|199950.4|199825.4|199948.2|199823.2|5
1730120810000|2024-10-28 13:06:50|199951.3|199826.3|199947.2|199822.2|199951.3|199826.3|199942.5|199817.5|14
1730120820000|2024-10-28 13:07:00|199939.7|199814.7|199936.5|199811.5|199940.1|199815.1|199935|199810|14
1730120830000|2024-10-28 13:07:10|199934.9|199809.9|199937.4|199812.4|199937.4|199812.4|199931.5|199806.5|15
1730120840000|2024-10-28 13:07:20|199936.7|199811.7|199937.5|199812.5|199937.5|199812.5|199935.4|199810.4|5
1730120850000|2024-10-28 13:07:30|199937|199812|199937|199812|199938.7|199813.7|199936.9|199811.9|14
1730120860000|2024-10-28 13:07:40|199937.5|199812.5|199937.2|199812.2|199938.2|199813.2|199937.2|199812.2|5
1730120870000|2024-10-28 13:07:50|199939.5|199814.5|199940.5|199815.5|199943.1|199818.1|199939.5|199814.5|7
1730120880000|2024-10-28 13:08:00|199936.7|199811.7|199941.3|199816.3|199941.3|199816.3|199936.7|199811.7|11
1730120890000|2024-10-28 13:08:10|199940.9|199815.9|199969.2|199844.2|199971.7|199846.7|199940.9|199815.9|8
1730120900000|2024-10-28 13:08:20|199990.1|199865.1|199972.5|199847.5|199990.3|199865.3|199904.5|199847.2|19
1730120910000|2024-10-28 13:08:30|199972.1|199847.1|199988.8|199863.8|199993.9|199868.9|199970.6|199845.6|19
1730120920000|2024-10-28 13:08:40|199990.3|199865.3|199965.3|199840.3|199990.3|199865.3|199964.3|199839.3|23
1730120930000|2024-10-28 13:08:50|199965|199840|199966.7|199841.7|199972.1|199847.1|199948.1|199823.1|17
1730120940000|2024-10-28 13:09:00|199965.5|199840.5|199953.6|199828.6|199990.9|199867|199917|199823.3|23
1730120950000|2024-10-28 13:09:10|199953.9|199828.9|199947.9|199822.9|199955.9|199830.9|199941|199816|10
1730120960000|2024-10-28 13:09:20|199946.5|199821.5|199935.1|199810.1|199946.5|199821.5|199935.1|199810.1|9
1730120970000|2024-10-28 13:09:30|199935.9|199810.9|199935.7|199810.7|199935.9|199810.9|199935.1|199810.1|6
1730120980000|2024-10-28 13:09:40|199935.1|199810.1|199935.9|199810.9|199935.9|199810.9|199935.1|199810.1|3
1730120990000|2024-10-28 13:09:50|199953|199806|199952|199805|199953|199806|199952|199805|2
1730121000000|2024-10-28 13:10:00|199937|199812|199939.3|199814.3|199939.9|199814.9|199937|199812|8
1730121010000|2024-10-28 13:10:10|199940.8|199815.8|199941.9|199816.9|199943.1|199818.1|199937.5|199812.5|16
1730121020000|2024-10-28 13:10:20|199941.6|199816.6|199977.1|199852.1|199988.3|199863.3|199940.9|199815.9|15
1730121030000|2024-10-28 13:10:30|199977.5|199852.5|199976.1|199851.1|199977.7|199852.7|199976|199851|9
1730121040000|2024-10-28 13:10:40|199975.8|199850.8|199976.1|199851.1|199976.1|199851.1|199975.8|199850.8|2
1730121050000|2024-10-28 13:10:50|199976.7|199851.7|199976.7|199851.7|199976.8|199851.8|199974.5|199849.5|6
1730121060000|2024-10-28 13:11:00|199976.1|199851.1|199974.6|199849.6|199976.3|199851.3|199973.5|199848.5|7
1730121070000|2024-10-28 13:11:10|199975.3|199850.3|199976.4|199851.4|199978.4|199853.4|199975.3|199850.3|9
1730121080000|2024-10-28 13:11:20|199976.5|199851.5|199978.9|199853.9|199979.3|199854.3|199976.5|199851.5|7
1730121090000|2024-10-28 13:11:30|199977.9|199852.9|199977.7|199852.7|199977.9|199852.9|199976.6|199851.6|6
1730121100000|2024-10-28 13:11:40|199979.1|199854.1|199979.5|199854.5|199980.3|199855.3|199979.1|199854.1|7
1730121110000|2024-10-28 13:11:50|199981.5|199856.5|199976.7|199851.7|200011.8|199886.8|199924|199846.6|31
1730121120000|2024-10-28 13:12:00|199978.3|199853.3|199977.9|199852.9|199979.8|199854.8|199975.5|199850.5|13
1730121130000|2024-10-28 13:12:10|199977.5|199852.5|199978.1|199853.1|199979.7|199854.7|199976|199851|9
1730121140000|2024-10-28 13:12:20|199979.7|199854.7|199980.5|199848.5|199980.5|199854.7|199973|199848|12
1730121150000|2024-10-28 13:12:30|199979.9|199848.2|199971.8|199844.4|199979.9|199848.2|199969.8|199842.7|14
1730121160000|2024-10-28 13:12:40|199971.1|199844.1|199942.3|199817.3|199972.8|199845.4|199942.3|199817.3|14
1730121170000|2024-10-28 13:12:50|199942|199817|199901|199776|199952.8|199827.8|199894.5|199767.4|25
1730121180000|2024-10-28 13:13:00|199902.5|199777.5|199877.2|199752.2|199908.5|199783.5|199877.2|199752.2|26
1730121190000|2024-10-28 13:13:10|199882.9|199757.9|199897.3|199772.3|199898.9|199773.9|199882.9|199757.9|19
1730121200000|2024-10-28 13:13:20|199897.4|199772.4|199897.8|199772.8|199898.6|199773.6|199893|199768|20
1730121210000|2024-10-28 13:13:30|199897.9|199772.9|199896.7|199771.7|199911|199786|199893.3|199768.3|21
1730121220000|2024-10-28 13:13:40|199897|199772|199894.5|199769.5|199897.4|199772.4|199892|199767|25
1730121230000|2024-10-28 13:13:50|199893.7|199768.7|199895|199770|199895.2|199770.2|199893.7|199768.7|24
1730121240000|2024-10-28 13:14:00|199880.3|199755.3|199886.3|199761.3|199891.5|199766.5|199872.3|199747.3|23
1730121250000|2024-10-28 13:14:10|199887.9|199762.9|199901.3|199776.3|199909.6|199784.6|199885.7|199760.7|24
1730121260000|2024-10-28 13:14:20|199904.3|199779.3|199892.9|199767.9|199904.3|199779.3|199889.9|199764.9|24
1730121270000|2024-10-28 13:14:30|199894.3|199769.3|199894.5|199769.5|199895.1|199770.1|199889.3|199764.3|25
1730121280000|2024-10-28 13:14:40|199894.9|199769.9|199900|199775|199905.5|199780.5|199891.1|199766.1|16
1730121290000|2024-10-28 13:14:50|199895.9|199770.9|199911.7|199786.7|199911.9|199786.9|199892|199767|15
1730121300000|2024-10-28 13:15:00|199911.1|199786.1|199891.3|199766.3|199911.1|199786.1|199889.7|199764.7|23
1730121310000|2024-10-28 13:15:10|199893.1|199768.1|199948.9|199823.9|199948.9|199823.9|199893.1|199768.1|22
1730121320000|2024-10-28 13:15:20|199949.2|199824.2|199946.9|199821.9|199959|199834|199946.4|199821.4|22
1730121330000|2024-10-28 13:15:30|199947.4|199822.4|199951.2|199826.2|199951.2|199826.2|199947.1|199822.1|6
1730121340000|2024-10-28 13:15:40|199951.5|199826.5|199946.2|199821.2|199951.5|199826.5|199941.6|199816.6|18
1730121350000|2024-10-28 13:15:50|199946.9|199821.9|199947.4|199822.4|199947.9|199822.9|199943.7|199818.7|13
1730121360000|2024-10-28 13:16:00|199944.3|199819.3|199906.9|199781.9|199944.3|199829.9|199879.9|199777.1|24
1730121370000|2024-10-28 13:16:10|199897.2|199772.2|199912.9|199787.9|199912.9|199787.9|199897.2|199772.2|13
1730121380000|2024-10-28 13:16:20|199913.4|199788.4|199900.1|199775.1|199913.4|199788.4|199893.8|199768.8|13
1730121390000|2024-10-28 13:16:30|199899.9|199774.9|199902.1|199777.1|199902.1|199777.1|199894.7|199769.7|11
1730121400000|2024-10-28 13:16:40|199902.6|199777.6|199916.8|199791.8|199916.8|199791.8|199873.1|199748.1|29
1730121410000|2024-10-28 13:16:50|199891.3|199766.3|199890.3|199765.3|199896.8|199771.8|199887.1|199762.1|26
1730121420000|2024-10-28 13:17:00|199887.3|199762.3|199887.2|199762.2|199891.7|199766.7|199876.9|199751.9|26
1730121430000|2024-10-28 13:17:10|199882.4|199757.4|199889.2|199764.2|199889.2|199764.2|199882.4|199757.4|9
1730121440000|2024-10-28 13:17:20|199889.8|199764.8|199887.6|199762.6|199889.8|199764.8|199886.2|199761.2|16
1730121450000|2024-10-28 13:17:30|199887.4|199762.4|199889.2|199764.2|199891|199766|199885.5|199760.5|9
1730121460000|2024-10-28 13:17:40|199888.9|199763.9|199885.2|199760.2|199890.2|199765.2|199884.8|199759.8|13
1730121470000|2024-10-28 13:17:50|199889.2|199764.2|199893.4|199768.4|199893.7|199768.7|199885.7|199760.7|14
1730121480000|2024-10-28 13:18:00|199892.3|199767.3|199880.3|199755.3|199892.3|199767.3|199873.9|199748.9|11
1730121490000|2024-10-28 13:18:10|199879.3|199754.3|199893.2|199768.2|199904.9|199779.9|199879.3|199754.3|19
1730121500000|2024-10-28 13:18:20|199892.9|199767.9|199891.2|199766.2|199892.9|199767.9|199884.5|199759.5|25
1730121510000|2024-10-28 13:18:30|199890.3|199765.3|199838.1|199713.1|199890.3|199765.3|199787.4|199706.1|27
1730121520000|2024-10-28 13:18:40|199838.4|199713.4|199841|199716|199841.5|199716.5|199837.7|199712.7|10
1730121530000|2024-10-28 13:18:50|199841.7|199716.7|199865.9|199740.9|199871.8|199781.3|199831.3|199716.7|20
1730121540000|2024-10-28 13:19:00|199866.1|199741.1|199862.9|199737.9|199866.1|199741.1|199858.3|199733.3|15
1730121550000|2024-10-28 13:19:10|199863.3|199738.3|199864.1|199739.1|199864.1|199739.1|199848|199723|24
1730121560000|2024-10-28 13:19:20|199858.9|199733.9|199867.7|199742.7|199872.4|199747.4|199858.1|199733.1|19
1730121570000|2024-10-28 13:19:30|199868.5|199743.5|199867.3|199742.3|199869|199744|199862.2|199737.2|19
1730121580000|2024-10-28 13:19:40|199867.7|199742.7|199855.5|199730.5|199868.3|199743.3|199853.6|199728.6|23
1730121590000|2024-10-28 13:19:50|199857.7|199732.7|199859.9|199734.9|199860.8|199735.8|199856.1|199731.1|13
1730121600000|2024-10-28 13:20:00|199859.8|199734.8|199874.3|199749.3|199908.7|199792.7|199839.7|199734.8|29
1730121610000|2024-10-28 13:20:10|199871.9|199746.9|199856.3|199731.3|199871.9|199746.9|199852.7|199727.7|16
1730121620000|2024-10-28 13:20:20|199855.9|199730.9|199863.1|199738.1|199863.9|199738.9|199855.2|199730.2|17
1730121630000|2024-10-28 13:20:30|199861.9|199736.9|199897.1|199772.1|199897.1|199772.1|199855|199730|15
1730121640000|2024-10-28 13:20:40|199896.2|199771.2|199904.9|199779.9|199904.9|199779.9|199891|199766|15
1730121650000|2024-10-28 13:20:50|199904.6|199779.6|199904.4|199779.4|199906.5|199781.5|199904.1|199779.1|13
1730121660000|2024-10-28 13:21:00|199911.8|199786.8|199982.7|199857.7|199982.7|199857.7|199911.8|199786.8|21
1730121670000|2024-10-28 13:21:10|199982|199857|200031|199906|200031|199906|199978.5|199853.5|24
1730121680000|2024-10-28 13:21:20|200033.1|199908.1|200030.8|199905.8|200039.4|199914.4|200021|199896|21
1730121690000|2024-10-28 13:21:30|200030.2|199905.2|200030.1|199905.1|200030.3|199905.3|200025.7|199900.7|15
1730121700000|2024-10-28 13:21:40|200032.9|199907.9|200043.9|199918.9|200048.7|199923.7|200031.2|199906.2|22
1730121710000|2024-10-28 13:21:50|200042.1|199917.1|200026.1|199901.1|200042.7|199927.7|199977.7|199889.5|22
1730121720000|2024-10-28 13:22:00|200025.5|199900.5|200024.5|199899.5|200026.3|199901.3|200020.6|199895.6|12
1730121730000|2024-10-28 13:22:10|200024.1|199899.1|200027.5|199902.5|200031.3|199906.3|200013.6|199888.6|16
1730121740000|2024-10-28 13:22:20|200028.7|199903.7|200021.6|199896.6|200028.7|199903.7|200021.6|199896.6|14
1730121750000|2024-10-28 13:22:30|200021.9|199896.9|200024|199899|200028.2|199903.2|200021.9|199896.9|16
1730121760000|2024-10-28 13:22:40|200023.5|199898.5|200025|199900|200025.3|199900.3|200023.1|199898.1|5
1730121770000|2024-10-28 13:22:50|200023.3|199898.3|200031.6|199906.6|200033.1|199908.1|200021|199896|19
1730121780000|2024-10-28 13:23:00|200030.2|199905.2|200076.8|199951.8|200089.2|199964.2|200030.2|199905.2|18
1730121790000|2024-10-28 13:23:10|200077.1|199952.1|200095.9|199970.9|200097.2|199972.2|200077.1|199952.1|17
1730121800000|2024-10-28 13:23:20|200086.3|199961.3|200093.9|199968.9|200098.9|199973.9|200085.4|199960.4|18
1730121810000|2024-10-28 13:23:30|200095.4|199970.4|200094.1|199969.1|200096.1|199971.1|200091.8|199966.8|8
1730121820000|2024-10-28 13:23:40|200092.9|199967.9|200067.2|199942.2|200095.1|199970.1|200067.2|199942.2|18
1730121830000|2024-10-28 13:23:50|200067.9|199942.9|200048.8|199923.8|200070.7|199951.7|200001.7|199923.8|19
1730121840000|2024-10-28 13:24:00|200048.7|199923.7|200056.2|199931.2|200062.3|199987.9|199993.4|199916|21
1730121850000|2024-10-28 13:24:10|200032.5|199982.5|200004.4|199954.4|200059.4|199982.5|200004.4|199929.4|11
1730121860000|2024-10-28 13:24:20|200004.3|199954.3|200059.3|199934.3|200059.3|199958.8|200004.2|199929.2|13
1730121870000|2024-10-28 13:24:30|200055.9|199930.9|200002.3|199952.3|200061.5|199973|200002.3|199930.9|29
1730121880000|2024-10-28 13:24:40|200002|199952|200018.5|199968.5|200024.8|199974.8|200002|199952|19
1730121890000|2024-10-28 13:24:50|200023.5|199973.5|200020.9|199970.9|200023.5|199973.5|200019.1|199969.1|13
1730121900000|2024-10-28 13:25:00|200025.7|199975.7|200031.2|199981.2|200063.8|199981.2|200025.7|199937.2|9
1730121910000|2024-10-28 13:25:10|200041.3|199991.3|200105.1|200055.1|200147.7|200061.6|200041.3|199991.3|14
1730121920000|2024-10-28 13:25:20|200108.5|200058.5|200112.4|200062.4|200119.9|200069.9|200102.7|200052.7|16
1730121930000|2024-10-28 13:25:30|200114.4|200064.4|200147.7|200097.7|200151.2|200101.2|200114.4|200064.4|12
1730121940000|2024-10-28 13:25:40|200149.9|200099.9|200187.2|200062.2|200194.4|200112.8|200140.2|200060.6|22
1730121950000|2024-10-28 13:25:50|200186.8|200061.8|200152|200027|200193.4|200068.4|200104.4|200027|29
1730121960000|2024-10-28 13:26:00|200097.7|200047.7|200064.3|200014.3|200133|200047.7|200024.9|199950.6|34
1730121970000|2024-10-28 13:26:10|200064|200014|200113.4|199988.4|200113.4|200015.5|200064|199988.4|6
1730121980000|2024-10-28 13:26:20|200105.8|199980.8|200116.9|199991.9|200119.4|200016.2|200061.5|199979.2|31
1730121990000|2024-10-28 13:26:30|200113.9|199988.9|200112.7|199987.7|200115.2|200018.2|200066.3|199987.6|18
1730122000000|2024-10-28 13:26:40|200112.2|199987.2|200115.6|199990.6|200117|199992|200107.9|199982.9|17
1730122010000|2024-10-28 13:26:50|200114|199989|200109.5|199984.5|200116.1|199991.1|200107.3|199982.3|14
1730122020000|2024-10-28 13:27:00|200107.4|199982.4|200095.9|199970.9|200107.9|199982.9|200086.6|199961.6|16
1730122030000|2024-10-28 13:27:10|200097.7|199972.7|200067|199942|200097.7|199972.7|200038.1|199913.1|21
1730122040000|2024-10-28 13:27:20|200067.7|199942.7|200068.7|199943.7|200068.7|199943.7|200062.8|199937.8|13
1730122050000|2024-10-28 13:27:30|200069.9|199944.9|200070|199945|200073.5|199948.5|200069.5|199944.5|13
1730122060000|2024-10-28 13:27:40|200069.1|199944.1|200068.8|199943.8|200069.1|199944.1|200051.7|199926.7|14
1730122070000|2024-10-28 13:27:50|200069.1|199944.1|200152.6|200027.6|200161.3|200036.3|200069.1|199944.1|27
1730122080000|2024-10-28 13:28:00|200146.1|200021.1|200147.2|200022.2|200153.3|200028.3|200145.8|200020.8|20
1730122090000|2024-10-28 13:28:10|200142.4|200017.4|200139.6|200014.6|200148.5|200023.5|200138.1|200013.1|17
1730122100000|2024-10-28 13:28:20|200141.5|200016.5|200142.5|200017.5|200148.9|200023.9|200140.9|200015.9|12
1730122110000|2024-10-28 13:28:30|200143.7|200018.7|200083.9|199958.9|200143.7|200031.7|200081.7|199958.9|23
1730122120000|2024-10-28 13:28:40|200082.7|199957.7|200074.6|199949.6|200088.1|199977.4|200027.4|199948.1|13
1730122130000|2024-10-28 13:28:50|200074.3|199949.3|200082.2|199957.2|200082.7|199957.7|200074.3|199949.3|13
1730122140000|2024-10-28 13:29:00|200081.3|199956.3|200077.1|199952.1|200081.3|199956.3|200069.9|199944.9|14
1730122150000|2024-10-28 13:29:10|200076.9|199951.9|200076.4|199951.4|200077.8|199952.8|200076.4|199951.4|8
1730122160000|2024-10-28 13:29:20|200077.5|199952.5|200077.7|199952.7|200079.1|199954.1|200073.2|199948.2|13
1730122170000|2024-10-28 13:29:30|200077.3|199952.3|200075.7|199950.7|200079|199954|200075.7|199950.7|11
1730122180000|2024-10-28 13:29:40|200076.3|199951.3|200077.9|199952.9|200078.9|199953.9|200075.7|199950.7|5
1730122190000|2024-10-28 13:29:50|200078.2|199953.2|200076.5|199951.5|200079|199954|200075.7|199950.7|8
1730122200000|2024-10-28 13:30:00|200076.7|199951.7|200030.3|199905.3|200077.1|199959.8|199969.4|199905.3|26
1730122210000|2024-10-28 13:30:10|200030.6|199905.6|200074.7|199949.7|200074.7|199949.7|200030.6|199905.6|33
1730122220000|2024-10-28 13:30:20|200074.2|199949.2|200074.6|199949.6|200075.9|199950.9|200072.1|199947.1|19
1730122230000|2024-10-28 13:30:30|200076.7|199951.7|200151.9|200026.9|200153.7|200055.9|200076.7|199951.7|31
1730122240000|2024-10-28 13:30:40|200151|200026|200151.1|200026.1|200153.7|200028.7|200149.3|200024.3|13
1730122250000|2024-10-28 13:30:50|200148.7|200023.7|200153.6|200028.6|200154.1|200029.1|200148.7|200023.7|19
1730122260000|2024-10-28 13:31:00|200150.5|200025.5|200191.3|200066.3|200197.9|200072.9|200150.1|200025.1|20
1730122270000|2024-10-28 13:31:10|200191.9|200066.9|200185|200060|200193.5|200086.1|200136.1|200057|25
1730122280000|2024-10-28 13:31:20|200185.9|200060.9|200186|200061|200190.7|200065.7|200181|200056|35
1730122290000|2024-10-28 13:31:30|200181.5|200056.5|200206.7|200081.7|200237.7|200112.7|200152.6|200035.3|34
1730122300000|2024-10-28 13:31:40|200218.6|200093.6|200191.3|200066.3|200225.1|200100.1|200186.6|200061.6|25
1730122310000|2024-10-28 13:31:50|200195.8|200070.8|200245.9|200120.9|200249.7|200124.7|200189|200064|30
1730122320000|2024-10-28 13:32:00|200244.4|200119.4|200228|200103|200244.4|200119.4|200226.2|200101.2|18
1730122330000|2024-10-28 13:32:10|200227.5|200102.5|200222.2|200097.2|200234.8|200109.8|200221.7|200096.7|18
1730122340000|2024-10-28 13:32:20|200222.3|200097.3|200192.5|200067.5|200222.3|200097.9|200147.9|200057.3|28
1730122350000|2024-10-28 13:32:30|200191.9|200066.9|200190.9|200065.9|200192.5|200067.5|200186.9|200061.9|19
1730122360000|2024-10-28 13:32:40|200188.7|200063.7|200188.7|200063.7|200190.9|200087.1|200137.1|200045.9|29
1730122370000|2024-10-28 13:32:50|200190.2|200065.2|200188.3|200063.3|200192.5|200067.5|200187.1|200062.1|19
1730122380000|2024-10-28 13:33:00|200122.4|200072.4|200178.7|200053.7|200178.7|200072.4|200122.4|200043.9|24
1730122390000|2024-10-28 13:33:10|200177.5|200052.5|200171.3|200046.3|200177.5|200052.5|200160.1|200035.1|30
1730122400000|2024-10-28 13:33:20|200171.6|200046.6|200187.1|200062.1|200189.5|200064.5|200168.9|200043.9|18
1730122410000|2024-10-28 13:33:30|200191|200066|200189.1|200064.1|200191|200066|200182.2|200057.2|28
1730122420000|2024-10-28 13:33:40|200187.7|200062.7|200185.8|200060.8|200191.4|200066.4|200185.5|200060.5|26
1730122430000|2024-10-28 13:33:50|200188.2|200063.2|200186|200061|200189.8|200064.8|200183.8|200058.8|20
1730122440000|2024-10-28 13:34:00|200183|200058|200189.7|200064.7|200189.7|200064.7|200182.3|200057.3|16
1730122450000|2024-10-28 13:34:10|200190.1|200065.1|200190.7|200065.7|200199.1|200074.1|200190.1|200065.1|28
1730122460000|2024-10-28 13:34:20|200191.1|200066.1|200188.5|200063.5|200194.1|200069.1|200186|200061|15
1730122470000|2024-10-28 13:34:30|200187.7|200062.7|200194.5|200069.5|200195.3|200070.3|200183.9|200058.9|13
1730122480000|2024-10-28 13:34:40|200194.7|200069.7|200157.5|200032.5|200194.7|200069.7|200151.8|200026.8|16
1730122490000|2024-10-28 13:34:50|200157.9|200032.9|200168.6|200043.6|200171.2|200046.2|200145.7|200020.7|20
1730122500000|2024-10-28 13:35:00|200142.5|200092.5|200231.1|200106.1|200231.1|200153.5|200132.5|200062.6|24
1730122510000|2024-10-28 13:35:10|200230.5|200105.5|200062.8|199937.8|200232|200107|200062.2|199937.2|34
1730122520000|2024-10-28 13:35:20|200062|199937|200002.8|199877.8|200062|199937|200002.8|199877.8|28
1730122530000|2024-10-28 13:35:30|200005.3|199880.3|199973|199848|200008.2|199883.2|199963.7|199838.7|18
1730122540000|2024-10-28 13:35:40|199971.5|199846.5|199902.1|199777.1|199975.4|199850.4|199902.1|199777.1|22
1730122550000|2024-10-28 13:35:50|199904.8|199779.8|199912.3|199787.3|199915.8|199790.8|199901.6|199776.6|26
1730122560000|2024-10-28 13:36:00|199910.4|199785.4|199860.8|199735.8|199910.4|199801.9|199851.9|199732.8|27
1730122570000|2024-10-28 13:36:10|199860.6|199735.6|199851|199726|199863.5|199738.5|199845.9|199720.9|23
1730122580000|2024-10-28 13:36:20|199852.1|199727.1|199861.3|199736.3|199861.3|199736.3|199852.1|199727.1|26
1730122590000|2024-10-28 13:36:30|199857|199732|199806|199681|199860.2|199735.2|199806|199681|29
1730122600000|2024-10-28 13:36:40|199815.6|199690.6|199789.2|199664.2|199820.4|199745.7|199789.2|199664.2|31
1730122610000|2024-10-28 13:36:50|199791.5|199666.5|199805.9|199680.9|199805.9|199705.7|199755.7|199658.9|19
1730122620000|2024-10-28 13:37:00|199804.9|199679.9|199691.6|199641.6|199804.9|199716.1|199687.9|199602.6|28
1730122630000|2024-10-28 13:37:10|199743.2|199618.2|199701.5|199651.5|199748.4|199676.6|199693.8|199617.9|20
1730122640000|2024-10-28 13:37:20|199703.2|199653.2|199754.5|199629.5|199754.5|199676|199702.8|199617.6|24
1730122650000|2024-10-28 13:37:30|199753|199628|199659.6|199609.6|199753|199654.1|199650.3|199574|24
1730122660000|2024-10-28 13:37:40|199662.6|199612.6|199757|199632|199758.3|199633.3|199658.3|199583.3|28
1730122670000|2024-10-28 13:37:50|199749.8|199624.8|199745.2|199620.2|199751.5|199649.6|199699.6|199618|16
1730122680000|2024-10-28 13:38:00|199745.1|199620.1|199751.4|199626.4|199752.1|199627.1|199736|199611|17
1730122690000|2024-10-28 13:38:10|199749.8|199624.8|199832.3|199707.3|199838.1|199713.1|199734.3|199609.3|27
1730122700000|2024-10-28 13:38:20|199826.1|199701.1|199824.1|199699.1|199832.7|199707.7|199821.1|199696.1|25
1730122710000|2024-10-28 13:38:30|199825.3|199700.3|199819.3|199769.3|199852.5|199784|199798.9|199700.3|10
1730122720000|2024-10-28 13:38:40|199812.3|199762.3|199855.9|199730.9|199858.7|199764.1|199812.3|199725.6|20
1730122730000|2024-10-28 13:38:50|199858.6|199733.6|199809.4|199759.4|199861.3|199759.4|199809.4|199730.9|21
1730122740000|2024-10-28 13:39:00|199859.5|199734.5|199816.6|199691.6|199859.5|199759.4|199765.4|199691|24
1730122750000|2024-10-28 13:39:10|199818|199693|199767.4|199717.4|199830.4|199734.1|199767.4|199693|22
1730122760000|2024-10-28 13:39:20|199776|199726|199773.5|199723.5|199826.4|199726|199771.3|199692.1|14
1730122770000|2024-10-28 13:39:30|199823.1|199698.1|199860.6|199735.6|199860.6|199791.1|199773.5|199698.1|14
1730122780000|2024-10-28 13:39:40|199852.1|199727.1|199817.7|199767.7|199852.1|199781.6|199817.7|199727.1|5
1730122790000|2024-10-28 13:39:50|199822.3|199772.3|199818.9|199768.9|199824|199774|199818.6|199768.6|18
1730122800000|2024-10-28 13:40:00|199824.6|199774.6|199819.2|199769.2|199824.6|199774.6|199818.9|199768.9|23
1730122810000|2024-10-28 13:40:10|199823.5|199773.5|199805.9|199755.9|199823.6|199773.6|199805.9|199755.9|20
1730122820000|2024-10-28 13:40:20|199854.4|199729.4|199858.6|199733.6|199860.6|199782.6|199803|199727.4|32
1730122830000|2024-10-28 13:40:30|199859.6|199734.6|199866.8|199741.8|199867.9|199791|199765.1|199715.1|37
1730122840000|2024-10-28 13:40:40|199868|199743|199933.7|199804.1|199933.7|199847.4|199867.4|199742.4|26
1730122850000|2024-10-28 13:40:50|199933.4|199803.7|199944.2|199819.2|199944.2|199819.2|199933.4|199803.7|8
1730122860000|2024-10-28 13:41:00|199932.8|199805|199871.9|199746.9|199933.8|199806|199867.1|199742.1|12
1730122870000|2024-10-28 13:41:10|199866.5|199741.5|199906.1|199781.1|199906.1|199781.1|199866.3|199741.3|13
1730122880000|2024-10-28 13:41:20|199905.5|199780.5|199904.2|199779.2|199918.6|199793.6|199901.3|199776.3|17
1730122890000|2024-10-28 13:41:30|199910.6|199785.6|199904.6|199779.6|199916.4|199822.2|199860.4|199779.6|16
1730122900000|2024-10-28 13:41:40|199905.4|199780.4|199910.3|199785.3|199911.2|199786.2|199902.4|199777.4|22
1730122910000|2024-10-28 13:41:50|199910.4|199785.4|199910.1|199785.1|199910.6|199785.6|199901.1|199776.1|27
1730122920000|2024-10-28 13:42:00|199906.9|199781.9|199904|199779|199908|199783|199897.1|199772.1|36
1730122930000|2024-10-28 13:42:10|199904.5|199779.5|199903.4|199778.4|199905.4|199780.4|199898.7|199773.7|30
1730122940000|2024-10-28 13:42:20|199904.4|199779.4|199928.6|199878.6|199928.6|199878.6|199859.6|199772.8|29
1730122950000|2024-10-28 13:42:30|199951.7|199826.7|199950.6|199825.6|199952.5|199878.6|199928.3|199816.5|25
1730122960000|2024-10-28 13:42:40|199951.1|199826.1|199927.6|199877.6|199952.2|199877.6|199927.3|199825.9|14
1730122970000|2024-10-28 13:42:50|199951.4|199826.4|199947.6|199822.6|199952.4|199878.1|199924|199819.1|28
1730122980000|2024-10-28 13:43:00|199924.6|199874.6|199908.1|199858.1|199948.5|199874.6|199896.2|199823.5|20
1730122990000|2024-10-28 13:43:10|199908.4|199858.4|199908.1|199858.1|199910.5|199860.5|199897|199847|16
1730123000000|2024-10-28 13:43:20|199898.2|199848.2|199943.8|199818.8|199952.3|199857.1|199898.2|199803.3|11
1730123010000|2024-10-28 13:43:30|199943.5|199818.5|199877.6|199752.6|199943.5|199818.5|199877.1|199752.1|37
1730123020000|2024-10-28 13:43:40|199883.9|199758.9|199896.8|199771.8|199909.3|199784.3|199882.1|199757.1|10
1730123030000|2024-10-28 13:43:50|199905.3|199780.3|199897.3|199772.3|199905.3|199780.3|199897.3|199772.3|2
1730123040000|2024-10-28 13:44:00|199890.5|199765.5|199946.4|199821.4|199952.5|199827.5|199890.5|199765.5|21
1730123050000|2024-10-28 13:44:10|199963.1|199838.1|199986.2|199861.2|199990.4|199865.4|199962.7|199837.7|35
1730123060000|2024-10-28 13:44:20|199983.3|199858.3|199986|199861|199986.1|199861.1|199975.8|199850.8|26
1730123070000|2024-10-28 13:44:30|199986.5|199861.5|200025.4|199900.4|200035.2|199910.2|199985.8|199860.8|26
1730123080000|2024-10-28 13:44:40|200027.7|199902.7|199953|199903|200028.8|199903.8|199953|199861.3|28
1730123090000|2024-10-28 13:44:50|199991.9|199866.9|200021.7|199896.7|200027.1|199902.1|199991.9|199866.9|23
1730123100000|2024-10-28 13:45:00|200025.8|199900.8|200020|199895|200026|199947.1|199997.1|199891.8|35
1730123110000|2024-10-28 13:45:10|200022.6|199897.6|200024.3|199899.3|200026.8|199951|200000.1|199894.2|36
1730123120000|2024-10-28 13:45:20|200022.7|199897.7|200025.7|199900.7|200028.6|199948.7|199965.8|199891.9|33
1730123130000|2024-10-28 13:45:30|200024.4|199899.4|200023.5|199898.5|200027.6|199926|199974.4|199897.8|31
1730123140000|2024-10-28 13:45:40|200024.8|199899.8|200028.6|199903.6|200029.2|199904.2|200023.9|199898.9|26
1730123150000|2024-10-28 13:45:50|200029|199904|200025.1|199900.1|200029|199904|200023.9|199898.9|22
1730123160000|2024-10-28 13:46:00|200025.4|199900.4|200008.9|199883.9|200027.8|199902.8|199952.2|199875.6|21
1730123170000|2024-10-28 13:46:10|200009.8|199884.8|200007.8|199882.8|200022.5|199897.5|200001.7|199876.7|17
1730123180000|2024-10-28 13:46:20|200008.8|199883.8|200007.1|199882.1|200023.7|199898.7|200005.1|199880.1|22
1730123190000|2024-10-28 13:46:30|200006.6|199881.6|200034.1|199909.1|200036.9|199911.9|200000.7|199875.7|18
1730123200000|2024-10-28 13:46:40|200029.1|199904.1|200004|199879|200029.7|199941.9|199975.8|199879|13
1730123210000|2024-10-28 13:46:50|200004.4|199879.4|200073.9|199948.9|200079.6|199954.6|199966.1|199854|27
1730123220000|2024-10-28 13:47:00|200064.8|199939.8|200060.8|199935.8|200064.8|199939.8|200048.3|199923.3|18
1730123230000|2024-10-28 13:47:10|200055.7|199930.7|200055.3|199930.3|200066.5|199941.5|200048.5|199923.5|15
1730123240000|2024-10-28 13:47:20|200050.7|199925.7|200052.3|199927.3|200065.3|199940.3|200050.4|199925.4|10
1730123250000|2024-10-28 13:47:30|200057.8|199932.8|200056.3|199931.3|200067|199942|200051.5|199926.5|12
1730123260000|2024-10-28 13:47:40|200048.7|199923.7|200070.3|199945.3|200086|199961|200048.7|199923.7|12
1730123270000|2024-10-28 13:47:50|200070.2|199945.2|200012.3|199962.3|200073|199978.5|200011.3|199941.9|18
1730123280000|2024-10-28 13:48:00|200016.1|199966.1|200058.6|199933.6|200063.5|199974.9|200012.5|199920|29
1730123290000|2024-10-28 13:48:10|200056.8|199931.8|200087.8|199962.8|200094.1|199969.1|200018.5|199893.5|30
1730123300000|2024-10-28 13:48:20|200094.4|199969.4|200130|200005|200141.5|200016.5|200088.9|199963.9|15
1730123310000|2024-10-28 13:48:30|200120.2|199995.2|200114.3|199973.6|200129.5|200034.9|200058.9|199962.8|31
1730123320000|2024-10-28 13:48:40|200107.1|199966.1|200107.5|199962.5|200114.9|199973.9|200104.7|199962.2|29
1730123330000|2024-10-28 13:48:50|200106.5|199961.9|200053.1|199909.8|200107.9|199962.9|200053.1|199909.8|22
1730123340000|2024-10-28 13:49:00|200052.7|199910.1|200029.4|199888.4|200053.1|199910.5|200028.7|199887.7|22
1730123350000|2024-10-28 13:49:10|200027|199902|200026.6|199901.6|200035.6|199910.6|200021.9|199896.9|29
1730123360000|2024-10-28 13:49:20|200027.1|199902.1|200025.7|199900.7|200034.3|199909.3|200013.2|199888.2|29
1730123370000|2024-10-28 13:49:30|200025.4|199900.4|199937.3|199887.3|200026|199902.3|199928.5|199864.1|24
1730123380000|2024-10-28 13:49:40|199927.4|199877.4|199915.3|199865.3|199984.6|199902.5|199915.3|199859.6|12
1730123390000|2024-10-28 13:49:50|199925.1|199875.1|199887.2|199837.2|199940.2|199875.1|199879.5|199815.2|21
1730123400000|2024-10-28 13:50:00|199889|199839|199897.5|199847.5|199897.6|199847.6|199886.2|199836.2|9
1730123410000|2024-10-28 13:50:10|199935.2|199810.2|199935.2|199810.2|199935.2|199810.2|199935.2|199810.2|1
1730123430000|2024-10-28 13:50:30|199926.9|199801.9|199955|199830|199969.2|199844.2|199920.9|199795.9|22
1730123440000|2024-10-28 13:50:40|199948.4|199823.4|199935.7|199810.7|199948.9|199823.9|199925.5|199800.5|26
1730123450000|2024-10-28 13:50:50|199940.9|199815.9|199945.6|199820.6|199953.5|199828.5|199938.9|199813.9|17
1730123460000|2024-10-28 13:51:00|199952.1|199827.1|199920.7|199795.7|199952.1|199827.1|199895.2|199770.2|21
1730123470000|2024-10-28 13:51:10|199915.4|199790.4|199923.8|199798.8|199932.2|199807.2|199915.1|199790.1|15
1730123480000|2024-10-28 13:51:20|199932|199807|199904.8|199779.8|199932.4|199807.4|199898.7|199773.7|14
1730123490000|2024-10-28 13:51:30|199909.9|199784.9|199938.1|199813.1|199948.2|199823.2|199909.8|199784.8|14
1730123500000|2024-10-28 13:51:40|199940.7|199815.7|199939.6|199814.6|199942.7|199817.7|199933.7|199808.7|11
1730123510000|2024-10-28 13:51:50|199928.2|199803.2|199894.9|199769.9|199935.3|199810.3|199887.6|199762.6|19
1730123520000|2024-10-28 13:52:00|199894.4|199769.4|199853.6|199728.6|199895.1|199784.8|199804.5|199727.5|30
1730123530000|2024-10-28 13:52:10|199788.3|199738.3|199816.9|199691.9|199831.4|199756.3|199771.5|199690.9|25
1730123540000|2024-10-28 13:52:20|199765.5|199715.5|199767.2|199642.2|199814.8|199723.9|199724|199640.4|28
1730123550000|2024-10-28 13:52:30|199766.9|199641.9|199769.6|199644.6|199769.6|199694.7|199697.5|199620.6|29
1730123560000|2024-10-28 13:52:40|199764.6|199639.6|199817.1|199692.1|199829.3|199734.8|199708.7|199632.5|30
1730123570000|2024-10-28 13:52:50|199817.2|199692.2|199788|199738|199837.9|199738|199782.6|199689.5|22
1730123580000|2024-10-28 13:53:00|199811.9|199686.9|199727.6|199677.6|199813.7|199730.8|199721.4|199655.3|31
1730123590000|2024-10-28 13:53:10|199775.5|199650.5|199750.1|199700.1|199775.8|199700.1|199727.1|199650.3|9
1730123600000|2024-10-28 13:53:20|199745.9|199695.9|199746.8|199696.8|199749.5|199699.5|199742.8|199692.8|8
1730123610000|2024-10-28 13:53:30|199748.8|199698.8|199746.4|199696.4|199782|199708.9|199746.4|199657|9
1730123620000|2024-10-28 13:53:40|199749.5|199699.5|199767.1|199642.1|199771.7|199699.5|199721.7|199641.6|16
1730123630000|2024-10-28 13:53:50|199768|199643|199706.5|199656.5|199769.6|199671.3|199701.6|199617.4|17
1730123640000|2024-10-28 13:54:00|199717|199667|199758.1|199633.1|199758.1|199672|199686.8|199604.6|22
1730123650000|2024-10-28 13:54:10|199756.3|199631.3|199703.8|199653.8|199756.3|199681.6|199703.8|199631.3|9
1730123660000|2024-10-28 13:54:20|199702.7|199652.7|199724.3|199674.3|199726.3|199676.3|199702.7|199652.7|11
1730123670000|2024-10-28 13:54:30|199715.8|199665.8|199710.8|199660.8|199738.6|199675.3|199698.6|199613.6|12
1730123680000|2024-10-28 13:54:40|199737.9|199612.9|199736|199611|199744.9|199667.2|199714.5|199610.2|13
1730123690000|2024-10-28 13:54:50|199709.7|199659.7|199743.7|199618.7|199743.7|199669|199709.7|199613|12
1730123700000|2024-10-28 13:55:00|199744.8|199619.8|199739.3|199614.3|199785.2|199709.2|199710|199611.5|16
1730123710000|2024-10-28 13:55:10|199738.8|199613.8|199731.3|199606.3|199738.8|199613.8|199730.1|199605.1|19
1730123720000|2024-10-28 13:55:20|199730.2|199605.2|199734.9|199609.9|199736.9|199649.5|199699.5|199594.6|16
1730123730000|2024-10-28 13:55:30|199685|199635|199835.1|199710.1|199835.6|199710.6|199685|199610.1|19
1730123740000|2024-10-28 13:55:40|199835.6|199710.6|199840.3|199715.3|199841.8|199716.8|199834.8|199709.8|11
1730123750000|2024-10-28 13:55:50|199833.6|199708.6|199845.4|199720.4|199845.4|199757.3|199805.5|199705.6|16
1730123760000|2024-10-28 13:56:00|199838.7|199713.7|199840.2|199715.2|199842.4|199717.4|199838|199713|6
1730123770000|2024-10-28 13:56:10|199836.4|199711.4|199867.8|199742.8|199875.8|199750.8|199836.4|199711.4|13
1730123780000|2024-10-28 13:56:20|199875.8|199750.8|199877.7|199752.7|199877.7|199752.7|199867.8|199742.8|19
1730123790000|2024-10-28 13:56:30|199877.1|199752.1|199870.7|199745.7|199877.1|199752.1|199870.7|199745.7|3
1730123800000|2024-10-28 13:56:40|199875.2|199750.2|199942.1|199817.1|199957.6|199832.6|199870.1|199745.1|10
1730123810000|2024-10-28 13:56:50|199944.7|199819.7|199846.8|199796.8|199944.7|199851|199846.8|199773.4|12
1730123820000|2024-10-28 13:57:00|199846.2|199796.2|199833|199783|199874|199799.7|199821.5|199749|18
1730123830000|2024-10-28 13:57:10|199835.7|199785.7|199825.6|199775.6|199835.7|199785.7|199825.6|199775.6|6
1730123840000|2024-10-28 13:57:20|199837.6|199787.6|199883.3|199833.3|199904.7|199843.1|199825.6|199741.4|13
1730123850000|2024-10-28 13:57:30|199880.4|199830.4|199878|199828|199908.2|199836|199867.6|199779.7|26
1730123860000|2024-10-28 13:57:40|199876.5|199826.5|199803.1|199753.1|199901.8|199826.5|199803.1|199740.2|19
1730123870000|2024-10-28 13:57:50|199823.5|199773.5|199800.5|199750.5|199846.6|199775.5|199787.5|199715.2|18
1730123880000|2024-10-28 13:58:00|199836.4|199711.4|199841|199716|199857.1|199770.4|199820.4|199711.4|17
1730123890000|2024-10-28 13:58:10|199840.3|199715.3|199808.5|199758.5|199861.4|199777.4|199805.6|199715.3|18
1730123900000|2024-10-28 13:58:20|199803.1|199753.1|199809.2|199759.2|199862.5|199768.5|199803.1|199737.5|17
1730123910000|2024-10-28 13:58:30|199821.7|199771.7|199842.6|199792.6|199853.8|199792.6|199804.5|199728.8|12
1730123920000|2024-10-28 13:58:40|199866.1|199741.1|199828|199778|199874.6|199778|199828|199726.3|17
1730123930000|2024-10-28 13:58:50|199840|199790|199913.8|199788.8|199920.5|199795.5|199808.3|199737.7|17
1730123940000|2024-10-28 13:59:00|199912|199787|199935.6|199810.6|199938.4|199813.4|199912|199787|22
1730123950000|2024-10-28 13:59:10|199934.3|199809.3|199953.7|199828.7|199962.4|199837.4|199933.7|199808.7|26
1730123960000|2024-10-28 13:59:20|199954.8|199829.8|199953.7|199828.7|199958.1|199833.1|199950.3|199825.3|24
1730123970000|2024-10-28 13:59:30|199955.2|199830.2|199957|199832|199968.7|199888.4|199938.4|199814.7|25
1730123980000|2024-10-28 13:59:40|199954.8|199829.8|199956.8|199831.8|199959.1|199834.1|199951|199826|19
1730123990000|2024-10-28 13:59:50|199955|199830|199955|199830|199957.9|199832.9|199942|199817|19
1730124000000|2024-10-28 14:00:00|199928|199803|199942.6|199817.6|199950.7|199825.7|199928|199803|28
1730124010000|2024-10-28 14:00:10|199953.4|199828.4|199945.6|199820.6|199957.9|199832.9|199943|199818|20
1730124020000|2024-10-28 14:00:20|199943.3|199818.3|199940.5|199815.5|199945.1|199820.1|199933.3|199808.3|14
1730124030000|2024-10-28 14:00:30|199938.8|199813.8|199940.5|199815.5|199940.5|199815.5|199938.8|199813.8|2
1730124040000|2024-10-28 14:00:40|199938|199813|199942.3|199817.3|199944|199819|199937.1|199812.1|11
1730124050000|2024-10-28 14:00:50|199939.6|199814.6|199939.9|199814.9|199944|199819|199934.4|199809.4|21
1730124060000|2024-10-28 14:01:00|199937.9|199812.9|199943.6|199818.6|199943.6|199818.6|199937.9|199812.9|27
1730124070000|2024-10-28 14:01:10|199942.8|199817.8|199941.7|199816.7|199942.8|199817.8|199939.2|199814.2|7
1730124080000|2024-10-28 14:01:20|199939.7|199814.7|199942.2|199817.2|199942.3|199817.3|199939.7|199814.7|4
1730124090000|2024-10-28 14:01:30|199940.3|199815.3|199936.5|199811.5|199942.3|199817.3|199935.3|199810.3|14
1730124100000|2024-10-28 14:01:40|199939.5|199814.5|199936.3|199811.3|199942.6|199817.6|199933.2|199808.2|14
1730124110000|2024-10-28 14:01:50|199938.3|199813.3|199936.1|199811.1|199938.3|199813.3|199936.1|199811.1|2
1730124120000|2024-10-28 14:02:00|199938.2|199813.2|199942.5|199817.5|199942.5|199817.5|199935.5|199810.5|6
1730124130000|2024-10-28 14:02:10|199936.4|199811.4|199971.1|199846.1|199972.8|199847.8|199936.4|199811.4|5
1730124140000|2024-10-28 14:02:20|199968.7|199843.7|199972.5|199847.5|199972.7|199861.8|199911.8|199814.9|19
1730124150000|2024-10-28 14:02:30|199972.6|199847.6|200036.3|199911.3|200036.3|199911.3|199922.7|199823.1|15
1730124160000|2024-10-28 14:02:40|200026.7|199901.7|200015.4|199890.4|200028.6|199903.6|200008.7|199883.7|19
1730124170000|2024-10-28 14:02:50|200016.3|199891.3|200028|199903|200032.6|199907.6|200016.3|199891.3|11
1730124180000|2024-10-28 14:03:00|200027.2|199902.2|200032.1|199907.1|200032.1|199907.1|200021.7|199896.7|5
1730124190000|2024-10-28 14:03:10|200030.2|199905.2|200030.3|199905.3|200030.3|199905.3|200017|199892|10
1730124200000|2024-10-28 14:03:20|200028.1|199903.1|200017.3|199892.3|200028.1|199903.1|200016.9|199891.9|4
1730124210000|2024-10-28 14:03:30|200018.6|199893.6|200100.7|199975.7|200106|199981|200018.6|199893.6|20
1730124220000|2024-10-28 14:03:40|200100.2|199975.2|200120.3|199995.3|200120.3|199995.3|200100.2|199975.2|23
1730124230000|2024-10-28 14:03:50|200114|199989|200113.4|199988.4|200115.1|199990.1|200107|199982|12
1730124240000|2024-10-28 14:04:00|200113.3|199988.3|200111.5|199986.5|200113.3|199988.3|200104.5|199979.5|12
1730124250000|2024-10-28 14:04:10|200105.1|199980.1|200112.9|199987.9|200112.9|199987.9|200104.6|199979.6|13
1730124260000|2024-10-28 14:04:20|200114.2|199989.2|200147.3|200022.3|200153.6|200028.6|200114.2|199989.2|16
1730124270000|2024-10-28 14:04:30|200147.8|200022.8|200174.2|200049.2|200174.5|200049.5|200147.8|200022.8|17
1730124280000|2024-10-28 14:04:40|200170.3|200045.3|200156.7|200031.7|200171.5|200046.5|200150|200025|16
1730124290000|2024-10-28 14:04:50|200156|200031|200148.4|200023.4|200156|200031|200143.7|200018.7|12
1730124300000|2024-10-28 14:05:00|200144|200019|200179.3|200054.3|200181.3|200056.3|200136.3|200011.3|29
1730124310000|2024-10-28 14:05:10|200178.8|200053.8|200174.7|200049.7|200181.4|200056.4|200172.9|200047.9|27
1730124320000|2024-10-28 14:05:20|200173.6|200048.6|200176.8|200051.8|200183|200058|200173.6|200048.6|12
1730124330000|2024-10-28 14:05:30|200177.9|200052.9|200181.5|200056.5|200183.6|200058.6|200174.4|200049.4|16
1730124340000|2024-10-28 14:05:40|200179.8|200054.8|200179|200054|200180.2|200055.2|200178.4|200053.4|4
1730124350000|2024-10-28 14:05:50|200182.7|200057.7|200184.1|200059.1|200186|200061|200181|200056|15
1730124360000|2024-10-28 14:06:00|200183.9|200058.9|200182.2|200057.2|200183.9|200058.9|200180.2|200055.2|19
1730124370000|2024-10-28 14:06:10|200180.8|200055.8|200182.2|200057.2|200182.2|200057.2|200180.7|200055.7|4
1730124390000|2024-10-28 14:06:30|200180.3|200055.3|200145.5|200020.5|200180.3|200055.3|200143.2|200018.2|8
1730124400000|2024-10-28 14:06:40|200144|200019|200154.4|200029.4|200155.6|200030.6|200103.9|199978.9|21
1730124410000|2024-10-28 14:06:50|200156.2|200031.2|200154.3|200029.3|200175.6|200050.6|200154|200029|18
1730124420000|2024-10-28 14:07:00|200158.1|200033.1|200157.2|200032.2|200160.6|200035.6|200153.6|200028.6|11
1730124430000|2024-10-28 14:07:10|200164.1|200039.1|200156|200031|200164.1|200039.1|200154.7|200029.7|17
1730124440000|2024-10-28 14:07:20|200155.4|200030.4|200154.7|200029.7|200158.4|200033.4|200154.7|200029.7|8
1730124450000|2024-10-28 14:07:30|200158.3|200033.3|200182.4|200057.4|200182.4|200057.4|200155.1|200030.1|5
1730124460000|2024-10-28 14:07:40|200181|200056|200180.9|200055.9|200182.3|200057.3|200180.3|200055.3|4
1730124470000|2024-10-28 14:07:50|200181.6|200056.6|200195|200070|200200.5|200075.5|200181.6|200056.6|9
1730124480000|2024-10-28 14:08:00|200189.8|200064.8|200182.9|200057.9|200189.8|200064.8|200180.4|200055.4|12
1730124490000|2024-10-28 14:08:10|200184.1|200059.1|200186.4|200061.4|200188.5|200063.5|200184.1|200059.1|6
1730124500000|2024-10-28 14:08:20|200185.4|200060.4|200188.6|200063.6|200188.6|200063.6|200185.4|200060.4|5
1730124510000|2024-10-28 14:08:30|200188.2|200063.2|200188.1|200063.1|200188.2|200063.2|200181.7|200056.7|5
1730124520000|2024-10-28 14:08:40|200186.5|200061.5|200187.6|200062.6|200189.1|200064.1|200185.7|200060.7|7
1730124530000|2024-10-28 14:08:50|200181.8|200056.8|200186.7|200061.7|200188.2|200063.2|200181.8|200056.8|15
1730124540000|2024-10-28 14:09:00|200187.7|200062.7|200187.2|200062.2|200188|200063|200183.5|200058.5|8
1730124550000|2024-10-28 14:09:10|200181.6|200056.6|200186.1|200061.1|200187.1|200062.1|200181.6|200056.6|3
1730124560000|2024-10-28 14:09:20|200187.3|200062.3|200186.2|200061.2|200187.4|200062.4|200185.4|200060.4|5
1730124570000|2024-10-28 14:09:30|200184.8|200059.8|200187|200062|200187.1|200062.1|200184.5|200059.5|9
1730124580000|2024-10-28 14:09:40|200185.2|200060.2|200163.9|200038.9|200187.1|200062.1|200150|200025|18
1730124590000|2024-10-28 14:09:50|200164.5|200039.5|200165.5|200040.5|200168.2|200043.2|200164.5|200039.5|6
1730124600000|2024-10-28 14:10:00|200164.3|200039.3|200197.6|200072.6|200197.6|200072.6|200164.3|200039.3|11
1730124610000|2024-10-28 14:10:10|200198.3|200073.3|200274.5|200149.5|200280.5|200155.5|200198.3|200073.3|12
1730124620000|2024-10-28 14:10:20|200274.9|200149.9|200331.5|200206.5|200333.2|200208.2|200274.6|200149.6|21
1730124630000|2024-10-28 14:10:30|200330.9|200205.9|200342.1|200217.1|200342.8|200217.8|200325.3|200200.3|22
1730124640000|2024-10-28 14:10:40|200340.3|200215.3|200331.8|200206.8|200340.3|200215.3|200315.2|200190.2|18
1730124650000|2024-10-28 14:10:50|200331.3|200206.3|200306.8|200181.8|200332.7|200207.7|200287.1|200162.1|20
1730124660000|2024-10-28 14:11:00|200305.6|200180.6|200307.5|200182.5|200307.5|200230.2|200275.5|200177.3|17
1730124670000|2024-10-28 14:11:10|200305.6|200180.6|200299.1|200174.1|200307.8|200231.7|200250.9|200171.5|27
1730124680000|2024-10-28 14:11:20|200300.4|200175.4|200297.2|200172.2|200303.2|200229.2|200253.7|200171.1|28
1730124690000|2024-10-28 14:11:30|200300.7|200175.7|200307.7|200182.7|200310.1|200185.1|200300.7|200175.7|8
1730124700000|2024-10-28 14:11:40|200308.3|200183.3|200314.4|200189.4|200324.5|200241.2|200275.8|200183.3|12
1730124710000|2024-10-28 14:11:50|200275.8|200225.8|200268.8|200218.8|200295.6|200245.6|200260.8|200210.8|17
1730124720000|2024-10-28 14:12:00|200267.4|200217.4|200292.2|200242.2|200306|200252.8|200252.9|200175.8|25
1730124730000|2024-10-28 14:12:10|200291.1|200241.1|200262|200212|200292.2|200242.2|200259.5|200209.5|6
1730124740000|2024-10-28 14:12:20|200262.9|200212.9|200324.2|200199.2|200324.2|200221.9|200262.5|200166.5|13
1730124750000|2024-10-28 14:12:30|200323.3|200198.3|200324.4|200199.4|200324.4|200199.4|200315.1|200190.1|5
1730124760000|2024-10-28 14:12:40|200323.3|200198.3|200278.1|200228.1|200323.3|200238.8|200276.6|200196.2|11
1730124770000|2024-10-28 14:12:50|200277.4|200227.4|200280.5|200230.5|200280.5|200230.5|200277.4|200227.4|5
1730124780000|2024-10-28 14:13:00|200280.6|200230.6|200280.7|200230.7|200281.8|200231.8|200277|200227|8
1730124790000|2024-10-28 14:13:10|200277.1|200227.1|200296.8|200246.8|200297.8|200247.8|200277.1|200227.1|7
1730124800000|2024-10-28 14:13:20|200295.8|200245.8|200283.4|200233.4|200295.8|200245.8|200283.4|200233.4|7
1730124810000|2024-10-28 14:13:30|200278.1|200228.1|200266.3|200216.3|200285.8|200235.8|200256.4|200206.4|16
1730124820000|2024-10-28 14:13:40|200267.9|200217.9|200270.4|200220.4|200283.1|200233.1|200265.8|200215.8|12
1730124830000|2024-10-28 14:13:50|200271.6|200221.6|200265.4|200215.4|200284.4|200234.4|200265.1|200215.1|10
1730124840000|2024-10-28 14:14:00|200266.8|200216.8|200292.6|200242.6|200356.2|200244.8|200264.1|200165|23
1730124850000|2024-10-28 14:14:10|200280.3|200230.3|200299.8|200249.8|200308.9|200258.9|200280.3|200230.3|7
1730124860000|2024-10-28 14:14:20|200300.7|200250.7|200297.5|200247.5|200300.8|200250.8|200287.6|200237.6|10
1730124870000|2024-10-28 14:14:30|200298.4|200248.4|200321.2|200271.2|200337.1|200287.1|200298.4|200248.4|13
1730124880000|2024-10-28 14:14:40|200319.6|200269.6|200296.7|200246.7|200319.6|200269.6|200288.3|200238.3|16
1730124890000|2024-10-28 14:14:50|200296|200246|200299|200249|200303.2|200253.2|200286.8|200236.8|10
1730124900000|2024-10-28 14:15:00|200298.1|200248.1|200277.6|200227.6|200298.1|200248.1|200270.9|200220.9|15
1730124910000|2024-10-28 14:15:10|200278.3|200228.3|200291.8|200241.8|200292.7|200242.7|200273.9|200223.9|13
1730124920000|2024-10-28 14:15:20|200292.8|200242.8|200285.9|200235.9|200294.8|200244.8|200277.4|200227.4|14
1730124930000|2024-10-28 14:15:30|200287.1|200237.1|200307.8|200257.8|200324.3|200274.3|200287.1|200237.1|28
1730124940000|2024-10-28 14:15:40|200306.4|200256.4|200308.9|200258.9|200308.9|200258.9|200306.4|200256.4|19
1730124950000|2024-10-28 14:15:50|200306.9|200256.9|200304.6|200254.6|200310.7|200260.7|200303.5|200253.5|15
1730124960000|2024-10-28 14:16:00|200293.5|200243.5|200309.2|200259.2|200309.2|200259.2|200293.5|200243.5|7
1730124970000|2024-10-28 14:16:10|200321.1|200271.1|200307.8|200257.8|200323.2|200273.2|200296|200246|15
1730124980000|2024-10-28 14:16:20|200306.8|200256.8|200300.7|200250.7|200310.1|200260.1|200291.3|200241.3|10
1730124990000|2024-10-28 14:16:30|200299.7|200249.7|200299|200249|200299.7|200249.7|200297.5|200247.5|3
1730125000000|2024-10-28 14:16:40|200298|200248|200288.8|200238.8|200298|200248|200287.1|200237.1|10
1730125010000|2024-10-28 14:16:50|200291.3|200241.3|200277.8|200227.8|200299.7|200249.7|200266.3|200216.3|17
1730125020000|2024-10-28 14:17:00|200278.8|200228.8|200276|200226|200281.3|200231.3|200269|200219|19
1730125030000|2024-10-28 14:17:10|200277.4|200227.4|200265.6|200215.6|200277.5|200227.5|200264.5|200214.5|13
1730125040000|2024-10-28 14:17:20|200276|200226|200255.4|200205.4|200283.2|200233.2|200247.8|200197.8|18
1730125050000|2024-10-28 14:17:30|200259.4|200209.4|200286.3|200236.3|200286.3|200236.3|200253.3|200203.3|28
1730125060000|2024-10-28 14:17:40|200275.8|200225.8|200278.6|200228.6|200280.4|200230.4|200268.7|200218.7|14
1730125070000|2024-10-28 14:17:50|200277.8|200227.8|200273.6|200223.6|200279.7|200229.7|200260.2|200210.2|13
1730125080000|2024-10-28 14:18:00|200272.2|200222.2|200275.5|200225.5|200277.4|200227.4|200263.9|200213.9|18
1730125090000|2024-10-28 14:18:10|200273.2|200223.2|200247.3|200197.3|200273.2|200223.2|200242.6|200192.6|19
1730125100000|2024-10-28 14:18:20|200249.6|200199.6|200257.4|200207.4|200263.7|200213.7|200247.3|200197.3|13
1730125110000|2024-10-28 14:18:30|200257.3|200207.3|200240|200190|200257.3|200207.3|200237.3|200187.3|7
1730125120000|2024-10-28 14:18:40|200238.6|200188.6|200233.8|200183.8|200244.8|200194.8|200233.8|200183.8|6
1730125130000|2024-10-28 14:18:50|200232.7|200182.7|200215.2|200165.2|200237.5|200187.5|200208.9|200158.9|14
1730125140000|2024-10-28 14:19:00|200219.7|200169.7|200219|200169|200233.3|200183.3|200218.3|200168.3|8
1730125150000|2024-10-28 14:19:10|200231.4|200181.4|200218.4|200168.4|200231.4|200181.4|200215.6|200165.6|6
1730125160000|2024-10-28 14:19:20|200217.4|200167.4|200216.7|200166.7|200218.2|200168.2|200216.7|200166.7|3
1730125170000|2024-10-28 14:19:30|200217.1|200167.1|200199.6|200149.6|200217.1|200167.1|200188.9|200138.9|28
1730125180000|2024-10-28 14:19:40|200198.7|200148.7|200227.7|200177.7|200231.9|200181.9|200197.6|200147.6|10
1730125190000|2024-10-28 14:19:50|200228.5|200178.5|200242|200192|200257.8|200207.8|200210.1|200160.1|11
1730125200000|2024-10-28 14:20:00|200243|200193|200301.5|200251.5|200343.6|200270.9|200243|200193|23
1730125210000|2024-10-28 14:20:10|200295|200245|200372.2|200247.2|200383.3|200313.1|200295|200194.7|26
1730125220000|2024-10-28 14:20:20|200373.9|200248.9|200338.9|200288.9|200374.2|200288.9|200335.2|200248.7|12
1730125230000|2024-10-28 14:20:30|200350.6|200300.6|200388.1|200263.1|200388.1|200318.6|200338.5|200263.1|21
1730125240000|2024-10-28 14:20:40|200381.2|200256.2|200379.4|200254.4|200385.7|200260.7|200377.3|200252.3|14
1730125250000|2024-10-28 14:20:50|200330.2|200280.2|200379.9|200254.9|200379.9|200280.2|200330.2|200253.7|8
1730125260000|2024-10-28 14:21:00|200381.5|200256.5|200311.5|200186.5|200381.5|200256.5|200308.8|200183.8|26
1730125270000|2024-10-28 14:21:10|200310.3|200185.3|200312.5|200187.5|200314.3|200189.3|200307.7|200182.7|19
1730125280000|2024-10-28 14:21:20|200312.8|200187.8|200308|200183|200312.8|200187.8|200308|200183|11
1730125290000|2024-10-28 14:21:30|200310.2|200185.2|200307.9|200182.9|200311.6|200186.6|200306.6|200181.6|17
1730125300000|2024-10-28 14:21:40|200309.2|200184.2|200327.4|200202.4|200329.8|200204.8|200306.8|200181.8|9
1730125310000|2024-10-28 14:21:50|200327.6|200202.6|200329|200204|200329|200204|200327.6|200202.6|4
1730125320000|2024-10-28 14:22:00|200326.1|200201.1|200296.5|200246.5|200332|200268.2|200274.2|200186.7|20
1730125330000|2024-10-28 14:22:10|200303.1|200253.1|200306.6|200256.6|200343.3|200256.6|200291.9|200208.4|13
1730125340000|2024-10-28 14:22:20|200302.9|200252.9|200339.4|200214.4|200341.1|200255.7|200292.7|200214.4|12
1730125350000|2024-10-28 14:22:30|200328.6|200203.6|200345.8|200220.8|200347|200260.9|200310.9|200203.6|7
1730125360000|2024-10-28 14:22:40|200331.2|200206.2|200297.7|200247.7|200339.9|200248.9|200291|200206.2|8
1730125370000|2024-10-28 14:22:50|200303.1|200253.1|200298.1|200248.1|200303.1|200253.1|200298.1|200248.1|3
1730125380000|2024-10-28 14:23:00|200308.3|200258.3|200292.8|200242.8|200308.3|200258.3|200292.8|200242.8|6
1730125390000|2024-10-28 14:23:10|200303.7|200253.7|200265.1|200215.1|200305.4|200253.7|200264.9|200180.4|12
1730125400000|2024-10-28 14:23:20|200259.3|200209.3|200239.6|200189.6|200307.3|200215.1|200239.6|200178.8|19
1730125410000|2024-10-28 14:23:30|200235.4|200185.4|200233.1|200183.1|200290.7|200194.8|200232.5|200164.7|16
1730125420000|2024-10-28 14:23:40|200243|200193|200291.2|200166.2|200291.2|200193|200242.6|200159.7|9
1730125430000|2024-10-28 14:23:50|200292.4|200167.4|200268.9|200218.9|200297.5|200219.5|200267.3|200161.4|11
1730125440000|2024-10-28 14:24:00|200288.5|200163.5|200276.5|200151.5|200290.5|200215.4|200257.5|200149.9|32
1730125450000|2024-10-28 14:24:10|200274.3|200149.3|200270.9|200145.9|200274.6|200149.6|200269.1|200144.1|6
1730125460000|2024-10-28 14:24:20|200274.9|200149.9|200270.8|200145.8|200274.9|200149.9|200270.8|200145.8|4
1730125470000|2024-10-28 14:24:30|200269.8|200144.8|200243.8|200193.8|200270.7|200203.6|200243.8|200144.8|7
1730125480000|2024-10-28 14:24:40|200246.7|200196.7|200240|200190|200250.9|200200.9|200240|200190|5
1730125490000|2024-10-28 14:24:50|200241.8|200191.8|200253.5|200203.5|200253.5|200203.5|200241.2|200191.2|5
1730125500000|2024-10-28 14:25:00|200256.2|200206.2|200315.2|200265.2|200326.7|200276.7|200244.7|200194.7|20
1730125510000|2024-10-28 14:25:10|200318.2|200268.2|200306.2|200256.2|200325.8|200275.8|200304.8|200254.8|13
1730125520000|2024-10-28 14:25:20|200304.6|200254.6|200295.6|200245.6|200313.2|200263.2|200285.5|200235.5|24
1730125530000|2024-10-28 14:25:30|200300.9|200250.9|200288|200238|200300.9|200250.9|200283.5|200233.5|10
1730125540000|2024-10-28 14:25:40|200293|200243|200296.1|200246.1|200297.2|200247.2|200291.3|200241.3|10
1730125550000|2024-10-28 14:25:50|200293|200243|200298.3|200248.3|200298.3|200248.3|200293|200243|4
1730125560000|2024-10-28 14:26:00|200307|200257|200303.9|200253.9|200307.4|200257.4|200296.3|200246.3|12
1730125570000|2024-10-28 14:26:10|200298|200248|200304.3|200254.3|200340.8|200258.3|200296.3|200215.8|14
1730125580000|2024-10-28 14:26:20|200299.1|200249.1|200294|200244|200304.1|200254.1|200292.1|200242.1|16
1730125590000|2024-10-28 14:26:30|200287.9|200237.9|200285.2|200235.2|200332.5|200247.7|200267.3|200200.4|24
1730125600000|2024-10-28 14:26:40|200283.1|200233.1|200325.4|200200.4|200328.6|200243.5|200280.8|200185.5|16
1730125610000|2024-10-28 14:26:50|200321.1|200196.1|200293.3|200243.3|200326.3|200248.1|200273|200195.6|23
1730125620000|2024-10-28 14:27:00|200304.9|200254.9|200288|200238|200308.9|200258.9|200288|200238|29
1730125630000|2024-10-28 14:27:10|200292.2|200242.2|200279.3|200229.3|200313.9|200243.2|200255.1|200188.4|13
1730125640000|2024-10-28 14:27:20|200273.8|200223.8|200304.9|200179.9|200307.4|200232.7|200256.6|200172.9|26
1730125650000|2024-10-28 14:27:30|200305.8|200180.8|200303.3|200178.3|200307.8|200182.8|200296.7|200171.7|23
1730125660000|2024-10-28 14:27:40|200304.4|200179.4|200327.1|200202.1|200337.8|200212.8|200297.4|200172.4|22
1730125670000|2024-10-28 14:27:50|200326.5|200201.5|200360.5|200235.5|200364.6|200259.8|200295.7|200188.7|23
1730125680000|2024-10-28 14:28:00|200364.3|200239.3|200325.3|200200.3|200366.8|200279.1|200257.5|200193.6|34
1730125690000|2024-10-28 14:28:10|200325|200200|200338.4|200213.4|200350.8|200267.8|200312.2|200197.5|31
1730125700000|2024-10-28 14:28:20|200337.6|200212.6|200342.6|200217.6|200347.6|200274.7|200313.3|200207.2|30
1730125710000|2024-10-28 14:28:30|200342.3|200217.3|200300.3|200250.3|200344|200260.5|200293.5|200211.6|30
1730125720000|2024-10-28 14:28:40|200301.7|200251.7|200308.2|200258.2|200369.5|200292.6|200301.7|200234.4|25
1730125730000|2024-10-28 14:28:50|200309.5|200259.5|200326.5|200276.5|200327|200277|200303.3|200253.3|19
1730125740000|2024-10-28 14:29:00|200314.4|200264.4|200302.8|200252.8|200352.4|200264.4|200302.8|200226.6|7
1730125750000|2024-10-28 14:29:10|200352.1|200227.1|200352.4|200227.4|200352.4|200264.4|200314.4|200226.3|9
1730125760000|2024-10-28 14:29:20|200352.7|200227.7|200302|200252|200356.9|200268|200302|200226.9|23
1730125770000|2024-10-28 14:29:30|200325.1|200275.1|200328.3|200278.3|200334|200284|200313.6|200263.6|16
1730125780000|2024-10-28 14:29:40|200326.1|200276.1|200384.1|200259.1|200386|200277.5|200315.4|200253.5|10
1730125790000|2024-10-28 14:29:50|200382.7|200257.7|200381.8|200256.8|200390.1|200265.1|200381.7|200256.7|21
1730125800000|2024-10-28 14:30:00|200378.1|200253.1|200345.9|200220.9|200378.1|200253.1|200339.2|200214.2|30
1730125810000|2024-10-28 14:30:10|200346.3|200221.3|200305.9|200255.9|200357.7|200255.9|200305.9|200221.3|17
1730125830000|2024-10-28 14:30:30|200313|200263|200390.6|200265.6|200393.4|200268.4|200313|200261.6|10
1730125840000|2024-10-28 14:30:40|200391.8|200266.8|200388.2|200263.2|200391.9|200266.9|200388.2|200263.2|13
1730125850000|2024-10-28 14:30:50|200388.7|200263.7|200397.1|200272.1|200399|200274|200388.7|200263.7|15
1730125860000|2024-10-28 14:31:00|200395.2|200270.2|200359.2|200309.2|200395.2|200309.2|200350.3|200270.2|5
1730125870000|2024-10-28 14:31:10|200357|200307|200366.2|200316.2|200366.2|200316.2|200352.6|200302.6|7
1730125880000|2024-10-28 14:31:20|200365.8|200315.8|200355.2|200305.2|200393.2|200317.6|200343.2|200265|26
1730125890000|2024-10-28 14:31:30|200358.3|200308.3|200392.1|200267.1|200392.1|200308.3|200355|200267.1|3
1730125900000|2024-10-28 14:31:40|200393.7|200268.7|200324.4|200274.4|200393.7|200295.8|200322|200266.6|18
1730125910000|2024-10-28 14:31:50|200335.2|200285.2|200340.6|200290.6|200346.7|200296.7|200324.4|200274.4|8
1730125920000|2024-10-28 14:32:00|200341.9|200291.9|200332.9|200282.9|200345.8|200295.8|200321.9|200271.9|18
1730125930000|2024-10-28 14:32:10|200321.9|200271.9|200342.4|200292.4|200349.7|200299.7|200321.9|200271.9|10
1730125940000|2024-10-28 14:32:20|200342.8|200292.8|200403|200353|200436.9|200360.8|200342.8|200292.8|22
1730125950000|2024-10-28 14:32:30|200389.4|200339.4|200372.5|200322.5|200393.3|200343.3|200371|200321|16
1730125960000|2024-10-28 14:32:40|200372.6|200322.6|200380.3|200255.3|200391.1|200336.3|200349.5|200244.7|23
1730125970000|2024-10-28 14:32:50|200384.4|200259.4|200344.2|200294.2|200385.4|200294.2|200328.7|200243.2|28
1730125980000|2024-10-28 14:33:00|200383.1|200258.1|200329.4|200279.4|200383.1|200297.2|200325.6|200250.4|15
1730125990000|2024-10-28 14:33:10|200329.2|200279.2|200327.3|200277.3|200378.5|200300.1|200326.3|200246.6|22
1730126000000|2024-10-28 14:33:20|200327.1|200277.1|200316.2|200266.2|200369.3|200283.1|200316.2|200244.3|20
1730126010000|2024-10-28 14:33:30|200341|200291|200339.5|200289.5|200368.6|200293.7|200331.4|200239.2|11
1730126020000|2024-10-28 14:33:40|200340.7|200290.7|200340.6|200290.6|200341.6|200291.6|200336.4|200286.4|7
1730126030000|2024-10-28 14:33:50|200340.4|200290.4|200407.2|200282.2|200414.6|200311.1|200340.4|200280.2|24
1730126040000|2024-10-28 14:34:00|200416.7|200291.7|200429.8|200304.8|200438.2|200313.2|200360.3|200278.2|26
1730126050000|2024-10-28 14:34:10|200431.2|200306.2|200452.9|200327.9|200457.7|200368|200396.3|200304.6|30
1730126060000|2024-10-28 14:34:20|200454.3|200329.3|200397.5|200272.5|200454.3|200385.2|200397.5|200272.5|34
1730126070000|2024-10-28 14:34:30|200403.4|200278.4|200414.6|200289.6|200416.4|200291.4|200400.7|200275.7|27
1730126080000|2024-10-28 14:34:40|200414.5|200289.5|200411.1|200286.1|200414.8|200289.8|200410.6|200285.6|11
1730126090000|2024-10-28 14:34:50|200404.3|200279.3|200413.8|200288.8|200419.4|200294.4|200385|200260|29
1730126100000|2024-10-28 14:35:00|200414.6|200289.6|200400.9|200275.9|200415.6|200290.6|200394.2|200269.2|20
1730126110000|2024-10-28 14:35:10|200399.5|200274.5|200387.7|200337.7|200399.5|200341.1|200375.2|200274.5|16
1730126120000|2024-10-28 14:35:20|200387.3|200337.3|200377|200327|200387.3|200337.3|200374.8|200324.8|4
1730126130000|2024-10-28 14:35:30|200366|200316|200312.7|200262.7|200377|200327|200305.2|200235.2|21
1730126140000|2024-10-28 14:35:40|200314.8|200264.8|200321.5|200271.5|200331.7|200281.7|200312.7|200262.7|12
1730126150000|2024-10-28 14:35:50|200317.1|200267.1|200325.8|200275.8|200364|200275.8|200314.7|200238.3|8
1730126160000|2024-10-28 14:36:00|200314.9|200264.9|200359.3|200234.3|200359.6|200274.5|200311.5|200232|10
1730126170000|2024-10-28 14:36:10|200358.3|200233.3|200345.6|200220.6|200358.3|200270.6|200305.7|200220.6|12
1730126180000|2024-10-28 14:36:20|200298.1|200248.1|200396.7|200271.7|200413.2|200325.6|200298.1|200248.1|29
1730126190000|2024-10-28 14:36:30|200341.9|200291.9|200365.4|200315.4|200391.8|200318.7|200341.2|200264.8|18
1730126200000|2024-10-28 14:36:40|200367.4|200317.4|200366.5|200316.5|200367.4|200317.4|200366|200316|4
1730126210000|2024-10-28 14:36:50|200366.3|200316.3|200366.6|200316.6|200366.6|200316.6|200365.3|200315.3|3
1730126220000|2024-10-28 14:37:00|200356.5|200306.5|200433.5|200308.5|200444.8|200342.1|200356.5|200304.5|25
1730126230000|2024-10-28 14:37:10|200434.7|200309.7|200452.6|200327.6|200455.5|200330.5|200434.7|200309.7|23
1730126240000|2024-10-28 14:37:20|200453|200328|200488.7|200438.7|200530.7|200448.9|200433.5|200325.6|33
1730126250000|2024-10-28 14:37:30|200491.1|200441.1|200482.8|200432.8|200518.5|200468.5|200482.8|200432.8|13
1730126260000|2024-10-28 14:37:40|200483|200433|200477.5|200427.5|200496.3|200446.3|200475|200425|16
1730126270000|2024-10-28 14:37:50|200479.1|200429.1|200591.2|200466.2|200601.2|200476.2|200476.7|200426.7|30
1730126280000|2024-10-28 14:38:00|200589.3|200464.3|200584.8|200534.8|200625.3|200534.8|200584.8|200463.1|30
1730126290000|2024-10-28 14:38:10|200580.8|200530.8|200588.6|200538.6|200625.1|200538.6|200575.7|200475.9|21
1730126300000|2024-10-28 14:38:20|200586.8|200536.8|200588.7|200463.7|200609.4|200536.8|200578.7|200456.6|33
1730126310000|2024-10-28 14:38:30|200589.6|200464.6|200584|200459|200589.9|200464.9|200579.4|200454.4|24
1730126320000|2024-10-28 14:38:40|200584.7|200459.7|200582.1|200457.1|200589.7|200464.7|200578.7|200453.7|15
1730126330000|2024-10-28 14:38:50|200580.2|200455.2|200556.2|200506.2|200597.5|200521.8|200548.3|200450.2|15
1730126340000|2024-10-28 14:39:00|200558.3|200508.3|200619.5|200494.5|200620.9|200542.6|200558.3|200492.3|16
1730126350000|2024-10-28 14:39:10|200617.7|200492.7|200617.2|200492.2|200619.5|200494.5|200617.2|200492.2|4
1730126360000|2024-10-28 14:39:20|200618.6|200493.6|200618.1|200493.1|200620.3|200495.3|200618.1|200493.1|3
1730126370000|2024-10-28 14:39:30|200622.8|200497.8|200585.3|200441.7|200623.3|200544.8|200568.3|200441.7|18
1730126380000|2024-10-28 14:39:40|200593.3|200449.3|200583.3|200437|200593.3|200449.3|200574.3|200430.6|23
1730126390000|2024-10-28 14:39:50|200583|200437.3|200535.5|200392.5|200583.3|200437.3|200535.1|200389.9|18
1730126400000|2024-10-28 14:40:00|200523.5|200380.5|200468.1|200418.1|200529.5|200420.5|200468.1|200380.5|22
1730126410000|2024-10-28 14:40:10|200470.5|200420.5|200474|200424|200476.2|200426.2|200468|200418|7
1730126420000|2024-10-28 14:40:20|200472.4|200422.4|200454.9|200329.9|200478.2|200428.2|200437.4|200272|18
1730126430000|2024-10-28 14:40:30|200446.8|200321.8|200429|200304|200450.4|200325.4|200370.3|200301.9|21
1730126440000|2024-10-28 14:40:40|200429.5|200304.5|200443.6|200318.6|200443.6|200318.6|200425|200300|18
1730126450000|2024-10-28 14:40:50|200440.7|200315.7|200435.7|200310.7|200446.7|200321.7|200431.9|200306.9|35
1730126460000|2024-10-28 14:41:00|200436.2|200311.2|200470|200345|200476.8|200351.8|200433.3|200308.3|28
1730126470000|2024-10-28 14:41:10|200469.4|200344.4|200466.4|200341.4|200476.4|200351.4|200455.4|200330.4|24
1730126480000|2024-10-28 14:41:20|200459.1|200334.1|200465.8|200340.8|200468.5|200343.5|200456.5|200331.5|12
1730126490000|2024-10-28 14:41:30|200471.3|200346.3|200470.7|200345.7|200472.5|200347.5|200463.9|200338.9|19
1730126500000|2024-10-28 14:41:40|200470.5|200345.5|200473.6|200348.6|200473.6|200348.6|200465.3|200340.3|15
1730126510000|2024-10-28 14:41:50|200469.8|200344.8|200443|200393|200475.6|200393|200419.8|200343.6|19
1730126520000|2024-10-28 14:42:00|200423.8|200373.8|200462.5|200337.5|200469.7|200374.7|200409.6|200332.2|28
1730126530000|2024-10-28 14:42:10|200462.4|200337.4|200464.8|200339.8|200469.7|200379.4|200424.2|200327.5|23
1730126540000|2024-10-28 14:42:20|200465.1|200340.1|200413.5|200363.5|200465.1|200364.5|200409.4|200336.8|14
1730126550000|2024-10-28 14:42:30|200409.8|200359.8|200413.2|200363.2|200414.9|200364.9|200409.8|200359.8|5
1730126560000|2024-10-28 14:42:40|200408.5|200358.5|200408.5|200358.5|200408.5|200358.5|200408.5|200358.5|1
1730126570000|2024-10-28 14:42:50|200405.6|200355.6|200410.9|200285.9|200417.2|200364.7|200405.6|200281.6|10
1730126580000|2024-10-28 14:43:00|200409.8|200284.8|200355.2|200230.2|200413.9|200312.7|200340.9|200215.9|26
1730126590000|2024-10-28 14:43:10|200354|200229|200359.4|200234.4|200369.2|200244.2|200344|200219|34
1730126600000|2024-10-28 14:43:20|200359.7|200234.7|200315|200265|200364.8|200265.5|200313.5|200231.3|17
1730126610000|2024-10-28 14:43:30|200317.7|200267.7|200409.5|200284.5|200410.4|200285.4|200314.3|200239.7|26
1730126620000|2024-10-28 14:43:40|200405.4|200280.4|200400.9|200275.9|200405.4|200280.4|200395.9|200270.9|21
1730126630000|2024-10-28 14:43:50|200401.2|200276.2|200398.8|200273.8|200402.5|200277.5|200393|200268|20
1730126640000|2024-10-28 14:44:00|200399.6|200274.6|200340|200290|200399.6|200296.3|200338.5|200270.8|17
1730126650000|2024-10-28 14:44:10|200340.9|200290.9|200391.3|200266.3|200393.2|200291.2|200340.5|200265.8|14
1730126660000|2024-10-28 14:44:20|200392.2|200267.2|200417.4|200292.4|200441|200316|200365.3|200267.2|27
1730126670000|2024-10-28 14:44:30|200416.6|200291.6|200446|200302.9|200446.5|200321.5|200415.2|200290.2|18
1730126680000|2024-10-28 14:44:40|200446.3|200303.2|200472.7|200347.7|200483.5|200358.5|200435.6|200292.1|15
1730126690000|2024-10-28 14:44:50|200473.2|200348.2|200500.9|200375.9|200512.3|200429.9|200471.1|200348.2|28
1730126700000|2024-10-28 14:45:00|200500.1|200375.1|200453.6|200403.6|200500.1|200405.5|200441.6|200364.9|16
1730126710000|2024-10-28 14:45:10|200490.3|200365.3|200531.5|200406.5|200531.5|200406.5|200490.3|200365.3|12
1730126720000|2024-10-28 14:45:20|200532.2|200407.2|200484.5|200434.5|200539.9|200434.5|200484.5|200404.6|10
1730126730000|2024-10-28 14:45:30|200486.1|200436.1|200501.2|200376.2|200536.1|200448.8|200484.6|200362.9|23
1730126740000|2024-10-28 14:45:40|200502.7|200377.7|200497.6|200372.6|200508.2|200383.2|200496.9|200371.9|17
1730126750000|2024-10-28 14:45:50|200497.3|200372.3|200509.3|200384.3|200509.3|200421.6|200471.3|200371.4|17
1730126760000|2024-10-28 14:46:00|200503.5|200378.5|200448.5|200398.5|200504.1|200427.5|200448.5|200371.6|23
1730126770000|2024-10-28 14:46:10|200496.9|200371.9|200471.5|200421.5|200498.4|200425.8|200460.3|200371.9|30
1730126780000|2024-10-28 14:46:20|200468.8|200418.8|200444.9|200319.9|200482.8|200432.8|200422.7|200309.2|25
1730126790000|2024-10-28 14:46:30|200448.1|200323.1|200465.9|200336|200465.9|200374.4|200424.4|200317.8|26
1730126800000|2024-10-28 14:46:40|200464.3|200334.3|200502.6|200377.6|200510.7|200385.7|200458.2|200329.3|27
1730126810000|2024-10-28 14:46:50|200502.5|200377.5|200431.9|200306.9|200509.4|200382.7|200431.9|200306.9|26
1730126820000|2024-10-28 14:47:00|200435.1|200310.1|200463.1|200338.1|200466.3|200387.3|200435.1|200310.1|26
1730126830000|2024-10-28 14:47:10|200465.1|200340.1|200412.2|200362.2|200466.2|200373.4|200398.7|200340.1|18
1730126840000|2024-10-28 14:47:20|200402.8|200352.8|200424|200299|200440.3|200352.8|200395.9|200299|10
1730126850000|2024-10-28 14:47:30|200422.4|200297.4|200393.2|200268.2|200429.2|200330.5|200362.5|200268.2|10
1730126860000|2024-10-28 14:47:40|200392.6|200267.6|200383.5|200258.5|200395.3|200293.3|200325.9|200258.5|7
1730126870000|2024-10-28 14:47:50|200384.3|200259.3|200389.5|200264.5|200389.5|200264.5|200384.3|200259.3|6
1730126880000|2024-10-28 14:48:00|200385.4|200260.4|200385.4|200260.4|200385.4|200260.4|200385.4|200260.4|1
1730126890000|2024-10-28 14:48:10|200387.1|200262.1|200402.3|200277.3|200409.8|200284.8|200387.1|200262.1|6
1730126900000|2024-10-28 14:48:20|200403.5|200278.5|200356.2|200306.2|200405.3|200313.1|200353.2|200277.5|10
1730126910000|2024-10-28 14:48:30|200355.2|200305.2|200349.9|200299.9|200355.2|200305.2|200349.9|200299.9|3
1730126920000|2024-10-28 14:48:40|200347.3|200297.3|200323.7|200273.7|200348.7|200297.3|200299.4|200223.7|12
1730126930000|2024-10-28 14:48:50|200317.2|200267.2|200299.3|200249.3|200348.4|200272.1|200296.5|200219.6|30
1730126940000|2024-10-28 14:49:00|200286.5|200236.5|200353.5|200303.5|200354.3|200304.3|200285.9|200235.9|22
1730126950000|2024-10-28 14:49:10|200378.2|200253.2|200301.3|200251.3|200378.8|200303|200301.3|200238.8|26
1730126960000|2024-10-28 14:49:20|200350.3|200225.3|200345.3|200295.3|200360.6|200295.3|200325.8|200218.7|20
1730126970000|2024-10-28 14:49:30|200372.2|200247.2|200370.1|200245.1|200377.8|200252.8|200369.5|200244.5|22
1730126980000|2024-10-28 14:49:40|200369.8|200244.8|200369.2|200244.2|200371|200246|200368.3|200243.3|14
1730126990000|2024-10-28 14:49:50|200368.6|200243.6|200373.6|200248.6|200373.6|200288.4|200316.4|200238.5|22
1730127000000|2024-10-28 14:50:00|200403|200278|200384.5|200259.5|200403|200278|200382.9|200257.9|20
1730127010000|2024-10-28 14:50:10|200386.1|200261.1|200388.1|200263.1|200388.7|200263.7|200384.6|200259.6|15
1730127020000|2024-10-28 14:50:20|200387.1|200262.1|200388|200263|200390|200265|200382|200257|22
1730127030000|2024-10-28 14:50:30|200387.1|200262.1|200388|200263|200388.7|200312|200358.9|200252.3|25
1730127040000|2024-10-28 14:50:40|200386.2|200261.2|200386.9|200261.9|200386.9|200261.9|200384.1|200259.1|12
1730127050000|2024-10-28 14:50:50|200386.7|200261.7|200415.5|200290.5|200421.2|200319.4|200356.3|200253.4|24
1730127060000|2024-10-28 14:51:00|200414.8|200289.8|200338.9|200196.1|200414.8|200314.5|200313.8|200195.1|38
1730127070000|2024-10-28 14:51:10|200331.3|200196.4|200338.3|200213.3|200341.5|200214.1|200329.3|200188.9|26
1730127080000|2024-10-28 14:51:20|200337.8|200212.8|200346.2|200221.2|200346.2|200258.1|200307.7|200202.2|29
1730127090000|2024-10-28 14:51:30|200337.9|200212.9|200333.7|200208.7|200346.2|200257.5|200305.3|200198.6|31
1730127100000|2024-10-28 14:51:40|200333.9|200208.9|200335.4|200210.4|200338.9|200213.9|200327.8|200202.8|18
1730127110000|2024-10-28 14:51:50|200335.2|200210.2|200323.5|200198.5|200342.6|200217.6|200311.5|200186.5|15
1730127120000|2024-10-28 14:52:00|200328|200203|200320.3|200195.3|200328|200203|200306.5|200181.5|7
1730127130000|2024-10-28 14:52:10|200316.9|200191.9|200319.9|200194.9|200321.7|200196.7|200313.1|200188.1|10
1730127140000|2024-10-28 14:52:20|200308.7|200183.7|200261.6|200136.6|200314.4|200189.4|200252.6|200127.6|20
1730127150000|2024-10-28 14:52:30|200259|200134|200263.2|200138.2|200263.3|200138.3|200255.9|200130.9|13
1730127160000|2024-10-28 14:52:40|200259|200134|200261.4|200136.4|200263.7|200138.7|200256.9|200131.9|7
1730127170000|2024-10-28 14:52:50|200263.1|200138.1|200213.2|200163.2|200263.9|200163.2|200213.2|200136.1|5
1730127180000|2024-10-28 14:53:00|200211.9|200161.9|200261.1|200136.1|200261.1|200161.9|200211.9|200123.3|9
1730127190000|2024-10-28 14:53:10|200260.7|200135.7|200250.6|200125.6|200265.8|200140.8|200248.9|200123.9|6
1730127200000|2024-10-28 14:53:20|200243.7|200118.7|200179.3|200129.3|200256.4|200153.4|200179.3|200103|17
1730127210000|2024-10-28 14:53:30|200227.7|200102.7|200233.4|200108.4|200237.6|200134.5|200182.2|200102.7|14
1730127220000|2024-10-28 14:53:40|200195.2|200145.2|200310.2|200185.2|200316.1|200241|200195.2|200116.6|27
1730127230000|2024-10-28 14:53:50|200285|200235|200315.2|200190.2|200319.1|200235|200284.7|200187.3|16
1730127240000|2024-10-28 14:54:00|200314.2|200189.2|200313.7|200188.7|200321.1|200196.1|200311.3|200186.3|20
1730127250000|2024-10-28 14:54:10|200313.4|200188.4|200288.7|200163.7|200315.3|200190.3|200282.5|200157.5|21
1730127260000|2024-10-28 14:54:20|200289.6|200164.6|200288.4|200163.4|200298.7|200207.2|200218.7|200143.9|25
1730127270000|2024-10-28 14:54:30|200288.7|200163.7|200276|200151|200294.1|200176.4|200216.6|200147.3|18
1730127280000|2024-10-28 14:54:40|200275.5|200150.5|200261.3|200136.3|200275.5|200164.2|200214.2|200135.8|12
1730127290000|2024-10-28 14:54:50|200261.1|200136.1|200163.9|200113.9|200262.9|200137.9|200156|200081.7|16
1730127300000|2024-10-28 14:55:00|200142.1|200092.1|200196.9|200071.9|200201.6|200126.9|200142.1|200071.5|25
1730127310000|2024-10-28 14:55:10|200155.1|200105.1|200153.5|200103.5|200158.6|200108.6|200152.8|200102.8|13
1730127320000|2024-10-28 14:55:20|200142.9|200092.9|200185.7|200060.7|200185.7|200116.5|200133.1|200057.8|18
1730127330000|2024-10-28 14:55:30|200187.5|200062.5|200190.1|200065.1|200190.1|200114.3|200140|200062.5|14
1730127340000|2024-10-28 14:55:40|200142.2|200092.2|200188|200063|200190.2|200092.2|200140|200059.1|17
1730127350000|2024-10-28 14:55:50|200184.1|200059.1|200190.8|200065.8|200191.9|200094|200137.4|200059.1|16
1730127360000|2024-10-28 14:56:00|200142.3|200092.3|200149.8|200099.8|200192.5|200099.8|200135.9|200054.1|18
1730127370000|2024-10-28 14:56:10|200153.3|200103.3|200154.1|200104.1|200156.6|200106.6|200150.5|200100.5|8
1730127380000|2024-10-28 14:56:20|200156.6|200106.6|200147.6|200022.6|200156.6|200106.6|200094.8|200022|21
1730127390000|2024-10-28 14:56:30|200147.7|200022.7|200105.2|200055.2|200148.4|200065|200098.2|200007.4|19
1730127400000|2024-10-28 14:56:40|200102.9|200052.9|200091.4|200041.4|200140.9|200055.2|200084.5|200015.9|14
1730127410000|2024-10-28 14:56:50|200140.9|200015.9|200119.3|199994.3|200142.6|200048.3|200084.2|199986.8|32
1730127420000|2024-10-28 14:57:00|200117.4|199992.4|200119.7|200069.7|200150.1|200069.7|200106.3|199988.3|31
1730127430000|2024-10-28 14:57:10|200146.8|200021.8|200129.5|200004.5|200146.8|200070.9|200100.3|200001.8|13
1730127440000|2024-10-28 14:57:20|200093.7|200043.7|200135.5|200010.5|200137.1|200059.2|200093.7|200004.8|22
1730127450000|2024-10-28 14:57:30|200137.5|200012.5|200130.3|200080.3|200145.2|200083.4|200129.8|200012.3|18
1730127460000|2024-10-28 14:57:40|200134|200084|200123.7|200073.7|200134|200084|200120.5|200070.5|7
1730127470000|2024-10-28 14:57:50|200121.3|200071.3|200122.7|200072.7|200123.8|200073.8|200120.6|200070.6|6
1730127480000|2024-10-28 14:58:00|200120.6|200070.6|200123|200073|200123.1|200073.1|200120.6|200070.6|4
1730127490000|2024-10-28 14:58:10|200123.1|200073.1|200123.1|200073.1|200123.1|200073.1|200123.1|200073.1|1
1730127500000|2024-10-28 14:58:20|200122.2|200072.2|200080.1|200030.1|200166.9|200072.2|200080.1|200002.7|21
1730127510000|2024-10-28 14:58:30|200079.4|200029.4|200130.4|200005.4|200135.3|200033|200078.3|200003.2|24
1730127520000|2024-10-28 14:58:40|200078.8|200028.8|200083.9|200033.9|200086.5|200036.5|200078.8|200028.8|13
1730127530000|2024-10-28 14:58:50|200082.5|200032.5|200076|200026|200090.5|200040.5|200076|200026|7
1730127540000|2024-10-28 14:59:00|200075.6|200025.6|200147.7|200022.7|200148|200055|200074.1|199996.5|15
1730127550000|2024-10-28 14:59:10|200099.1|200049.1|200143.2|200018.2|200144.1|200060.6|200085.7|200010.7|21
1730127560000|2024-10-28 14:59:20|200143.8|200018.8|200144.3|200019.3|200148.1|200046.2|200091.2|200018.8|10
1730127570000|2024-10-28 14:59:30|200144.6|200019.6|200134.9|200009.9|200144.6|200063.8|200082.9|200008.7|30
1730127580000|2024-10-28 14:59:40|200135.2|200010.2|200103|200053|200137.1|200054|200083.9|200010.2|11
1730127590000|2024-10-28 14:59:50|200104.2|200054.2|200149.8|200024.8|200156.6|200081.3|200098.9|200024.1|18
1730127600000|2024-10-28 15:00:00|200120.6|200070.6|200152.4|200027.4|200155.4|200070.6|200091.9|200017.6|21
1730127610000|2024-10-28 15:00:10|200147.4|200022.4|200146.3|200021.3|200152.6|200066.4|200092.4|200021.3|19
1730127620000|2024-10-28 15:00:20|200104.8|199979.8|200109.5|199984.5|200111.1|200010.1|200051.4|199976.5|20
1730127630000|2024-10-28 15:00:30|200115|199990|200170.8|200045.8|200175.1|200067|200103.2|199978.2|14
1730127640000|2024-10-28 15:00:40|200121.8|200071.8|200131.7|200081.7|200170.8|200104.4|200121.8|200042|13
1730127650000|2024-10-28 15:00:50|200133.7|200083.7|200147.7|200097.7|200190|200099.9|200128.1|200049.5|12
1730127660000|2024-10-28 15:01:00|200150.5|200100.5|200190.1|200065.1|200190.1|200100.9|200145.7|200063.8|6
1730127670000|2024-10-28 15:01:10|200191.8|200066.8|200198.1|200073.1|200198.5|200098.9|200141.5|200064.9|20
1730127680000|2024-10-28 15:01:20|200198.7|200073.7|200140.9|200090.9|200198.7|200090.9|200140.9|200062.9|10
1730127690000|2024-10-28 15:01:30|200137.1|200087.1|200143.5|200093.5|200190.4|200093.5|200137.1|200063.4|6
1730127700000|2024-10-28 15:01:40|200192.2|200067.2|200191.1|200066.1|200194.7|200069.7|200191.1|200066.1|10
1730127710000|2024-10-28 15:01:50|200185.7|200060.7|200191.1|200066.1|200191.1|200066.1|200185.7|200060.7|2
1730127720000|2024-10-28 15:02:00|200185.7|200060.7|200182.9|200057.9|200188.8|200063.8|200179.2|200054.2|9
1730127730000|2024-10-28 15:02:10|200188.8|200063.8|200186.1|200061.1|200193.6|200068.6|200180.1|200055.1|10
1730127740000|2024-10-28 15:02:20|200180.5|200055.5|200178.2|200053.2|200186.9|200061.9|200178.2|200053.2|5
1730127750000|2024-10-28 15:02:30|200185.2|200060.2|200180.8|200055.8|200195.4|200070.4|200180.8|200055.8|13
1730127760000|2024-10-28 15:02:40|200187.6|200062.6|200208.3|200083.3|200211.6|200113.9|200163.9|200062.6|12
1730127770000|2024-10-28 15:02:50|200207|200082|200206.7|200081.7|200207|200082|200206.7|200081.7|2
1730127780000|2024-10-28 15:03:00|200208|200083|200208|200083|200208|200083|200208|200083|1
1730127790000|2024-10-28 15:03:10|200206.6|200081.6|200209.8|200084.8|200213.2|200088.2|200185.2|200060.2|11
1730127800000|2024-10-28 15:03:20|200209.7|200084.7|200208.6|200083.6|200209.8|200084.8|200208.6|200083.6|4
1730127810000|2024-10-28 15:03:30|200209.8|200084.8|200204.5|200079.5|200212.9|200087.9|200204.5|200079.5|7
1730127820000|2024-10-28 15:03:40|200209.1|200084.1|200208.5|200083.5|200210.8|200085.8|200204.9|200079.9|12
1730127830000|2024-10-28 15:03:50|200207.8|200082.8|200222.7|200097.7|200222.7|200097.7|200206.1|200081.1|10
1730127840000|2024-10-28 15:04:00|200224.2|200099.2|200198.4|200073.4|200224.2|200099.2|200198.4|200073.4|10
1730127850000|2024-10-28 15:04:10|200197.7|200072.7|200196.8|200071.8|200197.7|200072.7|200191.5|200066.5|6
1730127860000|2024-10-28 15:04:20|200195|200070|200194.9|200069.9|200196.8|200071.8|200194.2|200069.2|6
1730127870000|2024-10-28 15:04:30|200194.6|200069.6|200208|200083|200212.2|200087.2|200194.6|200069.6|16
1730127890000|2024-10-28 15:04:50|200209|200084|200250.5|200125.5|200256.3|200131.3|200209|200084|8
1730127900000|2024-10-28 15:05:00|200255.5|200130.5|200250.5|200125.5|200255.5|200130.5|200249.5|200124.5|4
1730127910000|2024-10-28 15:05:10|200250.7|200125.7|200164.5|200114.5|200250.7|200125.7|200164.3|200114.3|7
1730127920000|2024-10-28 15:05:20|200165.9|200115.9|200152.6|200102.6|200213.3|200130.6|200152.6|200082|17
1730127930000|2024-10-28 15:05:30|200155|200105|200221.9|200096.9|200221.9|200119.2|200151.8|200080.3|6
1730127940000|2024-10-28 15:05:40|200221.2|200096.2|200208.4|200083.4|200221.2|200096.2|200204.9|200079.9|4
1730127950000|2024-10-28 15:05:50|200207.4|200082.4|200206.7|200081.7|200207.4|200082.4|200206.7|200081.7|2
1730127960000|2024-10-28 15:06:00|200205.3|200080.3|200186.8|200061.8|200205.3|200095.2|200145.2|200061.3|18
1730127970000|2024-10-28 15:06:10|200188|200063|200188.1|200063.1|200188.1|200063.1|200187|200062|4
1730127980000|2024-10-28 15:06:20|200179.4|200054.4|200151.9|200026.9|200179.4|200054.4|200142.7|200017.7|11
1730127990000|2024-10-28 15:06:30|200153.1|200028.1|200129.7|200079.7|200153.1|200081.7|200125.2|200028.1|5
1730128000000|2024-10-28 15:06:40|200144.3|200094.3|200190.4|200065.4|200190.7|200094.3|200124.4|200065.4|8
1730128010000|2024-10-28 15:06:50|200189.5|200064.5|200175.8|200050.8|200189.5|200110.5|200160.5|200050.8|12
1730128020000|2024-10-28 15:07:00|200138.6|200088.6|200157.2|200032.2|200175.9|200088.6|200109.2|200024.2|19
1730128030000|2024-10-28 15:07:10|200155.7|200030.7|200143.1|200018.1|200162.5|200066.3|200109.5|200013.2|20
1730128040000|2024-10-28 15:07:20|200141.8|200016.8|200142.7|200017.7|200144.2|200040.9|200089.9|200016|9
1730128050000|2024-10-28 15:07:30|200117.8|200067.8|200140.8|200015.8|200142.7|200067.8|200117.8|200015.6|4
1730128060000|2024-10-28 15:07:40|200140.6|200015.6|200135.7|200010.7|200140.6|200015.6|200134.7|200009.7|8
1730128070000|2024-10-28 15:07:50|200141.2|200016.2|200135.6|200010.6|200141.2|200016.2|200135.6|200010.6|2
1730128080000|2024-10-28 15:08:00|200135.2|200010.2|200110.7|199985.7|200135.2|200040.4|200090.4|199983.5|9
1730128090000|2024-10-28 15:08:10|200111.7|199986.7|200110.2|199985.2|200114.4|199989.4|200107.1|199982.1|9
1730128100000|2024-10-28 15:08:20|200109.8|199984.8|200111|199986|200116.6|199991.6|200105.7|199980.7|13
1730128110000|2024-10-28 15:08:30|200113.9|199988.9|200127|200002|200129.6|200029.1|200073.6|199988.3|13
1730128120000|2024-10-28 15:08:40|200127.4|200002.4|200139.5|200014.5|200139.8|200063|200113|200000.1|16
1730128130000|2024-10-28 15:08:50|200140.9|200015.9|200153.8|200028.8|200156.9|200064.5|200114.5|200014.9|20
1730128140000|2024-10-28 15:09:00|200146.6|200021.6|200143.6|200018.6|200146.6|200021.6|200143.6|200018.6|3
1730128150000|2024-10-28 15:09:10|200148|200023|200138.3|200013.3|200149.3|200024.3|200138.3|200013.3|8
1730128160000|2024-10-28 15:09:20|200139.2|200014.2|200143.8|200018.8|200144.1|200019.1|200139.2|200014.2|6
1730128170000|2024-10-28 15:09:30|200143.3|200018.3|200142.6|200017.6|200143.3|200018.3|200139.4|200014.4|6
1730128180000|2024-10-28 15:09:40|200143|200018|200143.2|200018.2|200145.2|200020.2|200139|200014|11
1730128190000|2024-10-28 15:09:50|200143.6|200018.6|200074.7|200024.7|200143.6|200024.7|200068.8|200001.6|19
1730128200000|2024-10-28 15:10:00|200072|200022|200114.1|199989.1|200114.1|200024.6|200072|199988.3|5
1730128210000|2024-10-28 15:10:10|200114.7|199989.7|200107.1|199982.1|200115.8|199990.8|200105.9|199980.9|9
1730128220000|2024-10-28 15:10:20|200102.1|199977.1|200139.4|200014.4|200139.4|200039.4|200071.7|199977.1|13
1730128230000|2024-10-28 15:10:30|200139.3|200014.3|200090.5|200040.5|200142.1|200040.5|200090.5|200013.3|9
1730128240000|2024-10-28 15:10:40|200140.7|200015.7|200140.8|200015.8|200140.8|200040.2|200087|200015|8
1730128250000|2024-10-28 15:10:50|200140.2|200015.2|200180.4|200055.4|200182|200081.5|200131.5|200009.4|16
1730128260000|2024-10-28 15:11:00|200180.1|200055.1|200179.9|200054.9|200183.5|200058.5|200179.9|200054.9|9
1730128270000|2024-10-28 15:11:10|200175.3|200050.3|200151.2|200026.2|200175.3|200071.3|200121.3|200019.7|22
1730128280000|2024-10-28 15:11:20|200151.8|200026.8|200152.1|200027.1|200156.3|200031.3|200151.8|200026.8|8
1730128290000|2024-10-28 15:11:30|200152.7|200027.7|200151.4|200026.4|200154.2|200080.3|200128.2|200023.6|12
1730128300000|2024-10-28 15:11:40|200149.9|200024.9|200154.8|200029.8|200161|200055.1|200102.6|200018.6|14
1730128310000|2024-10-28 15:11:50|200154.2|200029.2|200158.4|200033.4|200159|200070.9|200103.9|200026.9|18
1730128320000|2024-10-28 15:12:00|200159.2|200034.2|200126.5|200001.5|200159.2|200048.7|200085.2|200001.5|18
1730128330000|2024-10-28 15:12:10|200125.2|200000.2|200061|199936|200125.9|200000.9|200039.8|199934.9|21
1730128340000|2024-10-28 15:12:20|200063.9|199938.9|200051.3|199926.3|200070.9|199995.1|200005.4|199925.6|27
1730128350000|2024-10-28 15:12:30|200050.6|199925.6|200056.9|199931.9|200058.5|199933.5|200049|199924|19
1730128360000|2024-10-28 15:12:40|200054.7|199929.7|200058.9|199933.9|200061.8|199979.6|200029.6|199929.7|17
1730128370000|2024-10-28 15:12:50|200055.3|199930.3|200058.2|199933.2|200061.9|199936.9|200055.3|199930.3|8
1730128380000|2024-10-28 15:13:00|200047.4|199922.4|200055.3|199930.3|200055.3|199979.1|200001|199922.4|18
1730128390000|2024-10-28 15:13:10|200053.9|199928.9|200051.7|199926.7|200055.7|199930.7|200050|199925|11
1730128400000|2024-10-28 15:13:20|200052.8|199927.8|200057.8|199932.8|200060.5|199955.9|200005.9|199926.4|11
1730128410000|2024-10-28 15:13:30|200058.5|199933.5|200057.2|199932.2|200058.5|199933.5|200057.2|199932.2|3
1730128420000|2024-10-28 15:13:40|200009.2|199959.2|200056.9|199931.9|200059.6|199961.6|200008.9|199931.9|8
1730128430000|2024-10-28 15:13:50|200057.6|199932.6|200058.5|199933.5|200061.3|199960.5|200010.5|199932.4|8
1730128440000|2024-10-28 15:14:00|200057.6|199932.6|200056.7|199931.7|200060.6|199959.8|200009.7|199926.3|11
1730128460000|2024-10-28 15:14:20|200056.8|199931.8|200056.8|199931.8|200056.8|199931.8|200056.8|199931.8|1
1730128470000|2024-10-28 15:14:30|200056.3|199931.3|200040|199915|200056.3|199970.6|199990.4|199900.8|15
1730128480000|2024-10-28 15:14:40|200012.2|199962.2|200032.2|199907.2|200040.5|199962.2|200005.7|199907.2|13
1730128490000|2024-10-28 15:14:50|200029.2|199904.2|200031.4|199906.4|200031.4|199906.4|200028.2|199903.2|8
1730128500000|2024-10-28 15:15:00|200028.9|199903.9|199995.1|199945.1|200035.5|199945.1|199972.5|199901.7|13
1730128510000|2024-10-28 15:15:10|199994.9|199944.9|199982.7|199932.7|199994.9|199944.9|199978.8|199928.8|16
1730128520000|2024-10-28 15:15:20|199982.2|199932.2|199986.2|199936.2|199986.6|199936.6|199974.8|199924.8|9
1730128530000|2024-10-28 15:15:30|199974.3|199924.3|199953.3|199903.3|200009.1|199924.3|199950.5|199878.8|12
1730128540000|2024-10-28 15:15:40|199955.1|199905.1|199960.5|199910.5|199978.2|199928.2|199955.1|199905.1|14
1730128550000|2024-10-28 15:15:50|199959.3|199909.3|199939.1|199889.1|199959.3|199909.3|199939.1|199889.1|15
1730128560000|2024-10-28 15:16:00|199937.8|199887.8|199972.5|199847.5|199972.5|199887.8|199912.9|199831.8|20
1730128570000|2024-10-28 15:16:10|199973.3|199848.3|199986.2|199861.2|199986.8|199861.8|199973|199848|11
1730128580000|2024-10-28 15:16:20|199959.8|199909.8|199952.4|199902.4|199965.3|199915.3|199951.9|199901.9|17
1730128590000|2024-10-28 15:16:30|199951.5|199901.5|199988.4|199863.4|199990.7|199901.5|199949|199860.9|14
1730128600000|2024-10-28 15:16:40|199989.5|199864.5|199987.8|199862.8|199997.1|199912.1|199962.1|199862.8|16
1730128620000|2024-10-28 15:17:00|199985.9|199860.9|200019.2|199894.2|200024.5|199941.4|199977.8|199852.8|16
1730128630000|2024-10-28 15:17:10|199984.4|199934.4|199987.2|199937.2|199989.9|199939.9|199981.3|199931.3|13
1730128640000|2024-10-28 15:17:20|199983.2|199933.2|200030.5|199905.5|200030.5|199938.8|199983.2|199901|11
1730128650000|2024-10-28 15:17:30|200029.2|199904.2|199988.3|199938.3|200030.7|199938.3|199985.2|199894.6|8
1730128660000|2024-10-28 15:17:40|199985.2|199935.2|199983.9|199933.9|199987.7|199937.7|199983.6|199933.6|6
1730128670000|2024-10-28 15:17:50|199985.9|199935.9|199984.4|199934.4|199985.9|199935.9|199984.4|199934.4|2
1730128680000|2024-10-28 15:18:00|199982.4|199932.4|199985.6|199935.6|200019.3|199951.8|199953.7|199894.3|22
1730128690000|2024-10-28 15:18:10|199988.2|199938.2|200044.8|199919.8|200044.8|199972.3|199983.5|199918.9|13
1730128700000|2024-10-28 15:18:20|200043.6|199918.6|200018.7|199968.7|200043.6|199971.4|199991.9|199915.3|20
1730128710000|2024-10-28 15:18:30|200014.7|199964.7|200026.3|199976.3|200027.2|199977.2|200004.7|199954.7|9
1730128720000|2024-10-28 15:18:40|200020.7|199970.7|200026.3|199976.3|200026.3|199976.3|200020.7|199970.7|4
1730128740000|2024-10-28 15:19:00|200027.7|199977.7|200101.7|199976.7|200101.7|200027.5|200027.7|199976.7|19
1730128750000|2024-10-28 15:19:10|200098.6|199973.6|200033.4|199983.4|200102.9|200037.3|200033.4|199954.1|24
1730128760000|2024-10-28 15:19:20|200032.8|199982.8|200031.4|199981.4|200033.2|199983.2|200031.4|199981.4|5
1730128770000|2024-10-28 15:19:30|200032.8|199982.8|200022.8|199972.8|200034.1|199984.1|200022.8|199972.8|10
1730128780000|2024-10-28 15:19:40|200024|199974|200021.1|199971.1|200024|199974|200021.1|199971.1|7
1730128790000|2024-10-28 15:19:50|200022.1|199972.1|199988|199938|200022.1|199972.1|199975.6|199925.6|13
1730128800000|2024-10-28 15:20:00|199987.1|199937.1|199972.3|199922.3|200027.8|199939.7|199972.3|199895.2|12
1730128810000|2024-10-28 15:20:10|199996.2|199946.2|199993.7|199943.7|199996.2|199946.2|199977.7|199927.7|9
1730128820000|2024-10-28 15:20:20|199992.9|199942.9|199982.9|199932.9|199992.9|199942.9|199970|199920|18
1730128830000|2024-10-28 15:20:30|199985.3|199935.3|199971.7|199921.7|199996.1|199946.1|199971.7|199921.7|15
1730128840000|2024-10-28 15:20:40|199972.3|199922.3|199980|199930|199981.2|199931.2|199968.4|199918.4|6
1730128850000|2024-10-28 15:20:50|199978.3|199928.3|199939.2|199889.2|199980.3|199930.3|199939.2|199889.2|11
1730128860000|2024-10-28 15:21:00|199938.1|199888.1|199967.5|199842.5|199967.5|199897.9|199911.4|199834.2|21
1730128870000|2024-10-28 15:21:10|199975.2|199850.2|199963.7|199838.7|199975.7|199850.7|199952.2|199827.2|23
1730128880000|2024-10-28 15:21:20|199956.6|199831.6|199963.7|199838.7|199966.1|199841.1|199936.9|199811.9|13
1730128890000|2024-10-28 15:21:30|199963.6|199838.6|199963.4|199838.4|199964.5|199839.5|199954.2|199829.2|14
1730128900000|2024-10-28 15:21:40|199965|199840|199964.6|199839.6|199965.1|199840.1|199956.8|199831.8|6
1730128910000|2024-10-28 15:21:50|199964.8|199839.8|199964.8|199839.8|199964.8|199839.8|199964.8|199839.8|1
1730128920000|2024-10-28 15:22:00|199919.2|199869.2|199967.8|199842.8|199967.8|199880.3|199911.9|199830.7|10
1730128930000|2024-10-28 15:22:10|199967.5|199842.5|199956.2|199831.2|199967.5|199842.5|199949.7|199824.7|15
1730128940000|2024-10-28 15:22:20|199956.4|199831.4|199952|199827|199959.1|199834.1|199952|199827|9
1730128950000|2024-10-28 15:22:30|199955.2|199830.2|199954.8|199904.8|200001.6|199904.8|199951.8|199830.2|15
1730128960000|2024-10-28 15:22:40|200001.4|199876.4|199954.6|199904.6|200001.4|199914.2|199951.1|199857.7|10
1730128970000|2024-10-28 15:22:50|199951.5|199901.5|199951.2|199901.2|199999.1|199911.6|199948.5|199864.1|11
1730128980000|2024-10-28 15:23:00|199961.6|199911.6|199953.3|199903.3|199992.9|199911.6|199942|199857.2|12
1730128990000|2024-10-28 15:23:10|199979.6|199854.6|199977.2|199852.2|199984.5|199859.5|199973.1|199848.1|11
1730129000000|2024-10-28 15:23:20|199974.6|199849.6|199978.2|199853.2|199982.8|199857.8|199955.8|199830.8|17
1730129010000|2024-10-28 15:23:30|199969.6|199844.6|199970.2|199845.2|199970.4|199845.4|199955.6|199830.6|13
1730129020000|2024-10-28 15:23:40|199969.8|199844.8|199983.4|199858.4|199983.4|199886.2|199933.2|199843.7|10
1730129030000|2024-10-28 15:23:50|199962.7|199837.7|199979.4|199854.4|199981.1|199901.4|199931.9|199833.8|9
1730129040000|2024-10-28 15:24:00|199951.7|199901.7|199977.7|199852.7|199978.3|199901.7|199951.7|199852.7|3
1730129050000|2024-10-28 15:24:10|199941.2|199891.2|199982.6|199857.6|199982.6|199903.5|199920.5|199843.8|10
1730129060000|2024-10-28 15:24:20|199973.5|199848.5|199984.6|199859.6|199986.7|199910.4|199946.9|199848.5|12
1730129070000|2024-10-28 15:24:30|199974.1|199849.1|199946.2|199896.2|199974.1|199897.2|199943.4|199849.1|5
1730129080000|2024-10-28 15:24:40|199985.1|199860.1|199975.6|199925.6|200025.9|199930.2|199975.6|199860.1|13
1730129090000|2024-10-28 15:24:50|199974|199924|200014.1|199889.1|200014.1|199924|199970.8|199882|11
1730129100000|2024-10-28 15:25:00|200007.7|199882.7|199987.9|199862.9|200007.7|199926.1|199950.4|199862.9|17
1730129110000|2024-10-28 15:25:10|199948.4|199898.4|199947.1|199822.1|199995.8|199898.8|199904.9|199822.1|19
1730129120000|2024-10-28 15:25:20|199945|199820|199955.3|199905.3|199956.8|199906.8|199922.9|199813.5|15
1730129130000|2024-10-28 15:25:30|199955.4|199905.4|199974.6|199924.6|200011.9|199939.3|199947|199886.9|21
1730129140000|2024-10-28 15:25:40|199973.9|199923.9|200017.9|199892.9|200020|199936.5|199973.8|199892.9|10
1730129150000|2024-10-28 15:25:50|199970.9|199920.9|200026|199901|200029.4|199920.9|199970.9|199900.4|7
1730129160000|2024-10-28 15:26:00|200024.3|199899.3|200023.7|199898.7|200024.3|199947|199997|199898.7|4
1730129170000|2024-10-28 15:26:10|200024.2|199899.2|200031.6|199906.6|200033.7|199951.6|200001.6|199899.2|7
1730129180000|2024-10-28 15:26:20|200027.5|199902.5|200038.7|199988.7|200075.5|199998.9|200001.9|199902|15
1730129190000|2024-10-28 15:26:30|200034|199984|200032.1|199982.1|200037.7|199987.7|200026.2|199976.2|23
1730129200000|2024-10-28 15:26:40|200031.5|199981.5|200034.7|199984.7|200047.2|199997.2|200024.5|199974.5|15
1730129210000|2024-10-28 15:26:50|200034|199984|200038.6|199988.6|200040.1|199990.1|200033.8|199983.8|14
1730129220000|2024-10-28 15:27:00|200038|199988|200037.8|199987.8|200040.3|199990.3|200037.6|199987.6|10
1730129230000|2024-10-28 15:27:10|200026|199976|200036.9|199986.9|200037.6|199987.6|200026|199976|8
1730129240000|2024-10-28 15:27:20|200037.8|199987.8|200067.8|199942.8|200074.8|200000.9|200037.8|199942.8|7
1730129250000|2024-10-28 15:27:30|200073.8|199948.8|200023.4|199898.4|200073.8|199948.8|200009.9|199884.9|17
1730129260000|2024-10-28 15:27:40|200024.2|199899.2|200031.6|199906.6|200031.6|199906.6|200018.3|199893.3|11
1730129270000|2024-10-28 15:27:50|200028.8|199903.8|200031.9|199906.9|200031.9|199906.9|200028.6|199903.6|4
1730129280000|2024-10-28 15:28:00|200026.4|199901.4|199991.4|199866.4|200026.4|199901.4|199988|199863|11
1730129290000|2024-10-28 15:28:10|199992.2|199867.2|199993.1|199943.1|200029.2|199955.7|199966.7|199866.5|15
1730129300000|2024-10-28 15:28:20|199991.2|199941.2|200030|199905|200030|199953.3|199991.2|199905|6
1730129310000|2024-10-28 15:28:30|200030.1|199905.1|200067.7|199942.7|200068.1|199943.1|200030.1|199905.1|7
1730129320000|2024-10-28 15:28:40|200068.5|199943.5|200032.7|199982.7|200068.5|199983.1|200023.7|199943.5|7
1730129330000|2024-10-28 15:28:50|200031.6|199981.6|200031.7|199981.7|200032.6|199982.6|200029.4|199979.4|9
1730129340000|2024-10-28 15:29:00|200030.5|199980.5|200038.9|199988.9|200038.9|199988.9|200024.4|199974.4|11
1730129350000|2024-10-28 15:29:10|200027|199977|200036.4|199986.4|200038.9|199988.9|200025.5|199975.5|7
1730129360000|2024-10-28 15:29:20|200025|199975|200052|200002|200052|200002|200022.9|199972.9|18
1730129370000|2024-10-28 15:29:30|200042.8|199992.8|200055.5|200005.5|200057.1|200007.1|200042.8|199992.8|14
1730129380000|2024-10-28 15:29:40|200057.6|200007.6|200064.1|200014.1|200068.7|200018.7|200054.8|200004.8|17
1730129390000|2024-10-28 15:29:50|200065.6|200015.6|200134.7|200009.7|200135.2|200020.2|200065.6|200006.2|12
1730129400000|2024-10-28 15:30:00|200136.5|200011.5|200143.8|200018.8|200146.1|200069.2|200116.7|200011.5|19
1730129410000|2024-10-28 15:30:10|200142.3|200017.3|200113.8|200063.8|200142.7|200066.4|200113.8|200014.9|13
1730129420000|2024-10-28 15:30:20|200141.5|200016.5|200114.9|200064.9|200141.9|200070.7|200114.9|200016.5|13
1730129430000|2024-10-28 15:30:30|200120.8|200070.8|200129.5|200079.5|200153.5|200079.5|200108.5|200020.2|20
1730129440000|2024-10-28 15:30:40|200117|200067|200129.7|200079.7|200129.7|200079.7|200105.9|200055.9|11
1730129450000|2024-10-28 15:30:50|200117.3|200067.3|200155.7|200030.7|200162.4|200084.1|200117.3|200023.8|18
1730129460000|2024-10-28 15:31:00|200155.2|200030.2|200151|200026|200164|200039|200147.5|200022.5|11
1730129470000|2024-10-28 15:31:10|200151.3|200026.3|200124.8|199999.8|200169.2|200044.2|200110.7|199985.7|15
1730129480000|2024-10-28 15:31:20|200120.3|199995.3|200087.7|199962.7|200120.3|199995.3|200082.1|199957.1|24
1730129490000|2024-10-28 15:31:30|200091.6|199966.6|200092|199967|200092|199967|200087.4|199962.4|4
1730129500000|2024-10-28 15:31:40|200092.7|199967.7|200103.7|199978.7|200109.9|199984.9|200092.7|199967.7|10
1730129510000|2024-10-28 15:31:50|200109.8|199984.8|200109.8|199984.8|200115.3|199990.3|200099.9|199974.9|4
1730129520000|2024-10-28 15:32:00|200101.6|199976.6|200109.4|199984.4|200126|200001|200101.6|199976.6|18
1730129530000|2024-10-28 15:32:10|200103.2|199978.2|200129.7|200004.7|200129.7|200004.7|200085.3|199960.3|15
1730129540000|2024-10-28 15:32:20|200117.3|199992.3|200107.6|199982.6|200117.5|199992.5|200105.8|199980.8|5
1730129550000|2024-10-28 15:32:30|200112.1|199987.1|200098.5|199973.5|200113.3|199988.3|200098.5|199973.5|14
1730129560000|2024-10-28 15:32:40|200106.9|199981.9|200063.4|200013.4|200111.4|200013.4|200063.4|199979|5
1730129570000|2024-10-28 15:32:50|200064.5|200014.5|200064.6|200014.6|200079.7|200029.7|200064.5|200014.5|4
1730129580000|2024-10-28 15:33:00|200066.3|200016.3|200081.6|200031.6|200081.6|200031.6|200061.8|200011.8|20
1730129590000|2024-10-28 15:33:10|200080.6|200030.6|200086.5|200036.5|200159|200076.4|200080.6|199995.8|27
1730129600000|2024-10-28 15:33:20|200082.1|200032.1|200084.2|200034.2|200085.8|200035.8|200082.1|200032.1|5
1730129610000|2024-10-28 15:33:30|200079.7|200029.7|200060.8|200010.8|200120.4|200032.6|200059.1|199991.9|13
1730129620000|2024-10-28 15:33:40|200062.6|200012.6|200074.8|200024.8|200075.9|200025.9|200062.4|200012.4|10
1730129630000|2024-10-28 15:33:50|200074.6|200024.6|200097.8|199972.8|200097.8|200024.6|200038.7|199969.9|13
1730129640000|2024-10-28 15:34:00|200097.3|199972.3|200044.8|199994.8|200097.3|200000.2|200038|199970.7|15
1730129650000|2024-10-28 15:34:10|200044.6|199994.6|200091.2|199966.2|200093|199996.5|200036|199958.9|9
1730129660000|2024-10-28 15:34:20|200093.2|199968.2|200093.1|199968.1|200093.2|199968.2|200093.1|199968.1|2
1730129670000|2024-10-28 15:34:30|200084.1|199959.1|200063.1|200013.1|200094.7|200024.9|200044.4|199956.8|12
1730129680000|2024-10-28 15:34:40|200064.8|200014.8|200077.1|200027.1|200116.2|200048.6|200064.8|199991.2|17
1730129690000|2024-10-28 15:34:50|200065.8|200015.8|200119.1|200069.1|200124.7|200074.7|200065.8|199990.8|13
1730129700000|2024-10-28 15:35:00|200129.3|200079.3|200110.2|200060.2|200129.6|200079.6|200103.4|200053.4|10
1730129710000|2024-10-28 15:35:10|200112.1|200062.1|200125.9|200075.9|200125.9|200075.9|200112.1|200062.1|6
1730129720000|2024-10-28 15:35:20|200151.3|200026.3|200216.6|200091.6|200216.6|200138.9|200151.3|200026.3|19
1730129730000|2024-10-28 15:35:30|200217.5|200092.5|200189.8|200139.8|200222.8|200140.2|200165.7|200090.9|20
1730129740000|2024-10-28 15:35:40|200159.6|200109.6|200253|200128|200253|200143.3|200159.6|200093.8|8
1730129750000|2024-10-28 15:35:50|200250.9|200125.9|200141.1|200091.1|200255.4|200174.6|200126.7|200076.7|27
1730129760000|2024-10-28 15:36:00|200141.6|200091.6|200189.9|200064.9|200194.6|200096.6|200136.4|200064.9|21
1730129770000|2024-10-28 15:36:10|200189.7|200064.7|200140.4|200090.4|200189.9|200113.1|200140.4|200059|11
1730129780000|2024-10-28 15:36:20|200138.7|200088.7|200180.6|200055.6|200183.1|200108.2|200124.2|200055.6|16
1730129790000|2024-10-28 15:36:30|200153.1|200103.1|200155.6|200105.6|200184.9|200108|200153.1|200055.5|10
1730129800000|2024-10-28 15:36:40|200182.8|200057.8|200194.1|200069.1|200199.1|200121.1|200155.6|200057.8|13
1730129810000|2024-10-28 15:36:50|200166.4|200116.4|200190.4|200065.4|200195.4|200116.4|200166.4|200065.4|8
1730129820000|2024-10-28 15:37:00|200191|200066|200183.1|200058.1|200192.8|200110.6|200160.6|200058.1|17
1730129830000|2024-10-28 15:37:10|200131.5|200081.5|200177.5|200052.5|200180.3|200082.1|200131.5|200052.5|11
1730129840000|2024-10-28 15:37:20|200170.5|200045.5|200133.7|200083.7|200177.8|200100.4|200133.7|200043.3|13
1730129850000|2024-10-28 15:37:30|200128.1|200078.1|200123.7|200073.7|200128.1|200078.1|200108.4|200058.4|11
1730129860000|2024-10-28 15:37:40|200118.1|200068.1|200108.9|200058.9|200118.1|200068.1|200106.1|200056.1|10
1730129870000|2024-10-28 15:37:50|200111.6|200061.6|200119.1|200069.1|200150.8|200074.3|200105.1|200025.1|15
1730129880000|2024-10-28 15:38:00|200101.3|200051.3|200146|200021|200146|200069.1|200101.3|200021|7
1730129890000|2024-10-28 15:38:10|200119.4|200069.4|200142.5|200017.5|200142.5|200071|200104.4|200017.5|10
1730129900000|2024-10-28 15:38:20|200115.9|200065.9|200114.4|200064.4|200172|200080.2|200094.2|200042.4|14
1730129910000|2024-10-28 15:38:30|200125.4|200075.4|200118.2|200068.2|200167.7|200079.2|200115|200041.5|9
1730129920000|2024-10-28 15:38:40|200166.7|200041.7|200118.5|200068.5|200167|200068.5|200118.1|200041.7|5
1730129930000|2024-10-28 15:38:50|200116.3|200066.3|200121.3|200071.3|200161.3|200071.3|200114|200033.9|10
1730129940000|2024-10-28 15:39:00|200157.8|200032.8|200216|200091|200226.1|200145.7|200117.5|200032.8|16
1730129950000|2024-10-28 15:39:10|200214.6|200089.6|200169.1|200119.1|200225.7|200140|200161.7|200086.9|19
1730129960000|2024-10-28 15:39:20|200168.7|200118.7|200167.6|200117.6|200219.5|200120.3|200164.5|200088.6|21
1730129970000|2024-10-28 15:39:30|200167.8|200117.8|200171.5|200121.5|200178.4|200128.4|200167.6|200117.6|13
1730129980000|2024-10-28 15:39:40|200171.7|200121.7|200181.3|200131.3|200182.2|200132.2|200170.6|200120.6|6
1730129990000|2024-10-28 15:39:50|200179.6|200129.6|200206|200156|200247.6|200173|200179.6|200122.6|23
1730130000000|2024-10-28 15:40:00|200214|200164|200216.5|200166.5|200252.1|200172.3|200196.3|200121.7|22
1730130010000|2024-10-28 15:40:10|200218.2|200168.2|200229.9|200179.9|200244.9|200179.9|200192.8|200116.9|23
1730130020000|2024-10-28 15:40:20|200225.4|200175.4|200184.9|200134.9|200225.4|200175.4|200184.9|200134.9|17
1730130030000|2024-10-28 15:40:30|200184.5|200134.5|200173.6|200123.6|200195.1|200145.1|200173.6|200123.6|8
1730130040000|2024-10-28 15:40:40|200172.5|200122.5|200173.4|200123.4|200177.5|200127.5|200172.5|200122.5|4
1730130050000|2024-10-28 15:40:50|200175.2|200125.2|200186.1|200136.1|200198.6|200148.6|200175.2|200125.2|13
1730130060000|2024-10-28 15:41:00|200188.5|200138.5|200232.6|200107.6|200232.6|200138.5|200188.5|200099.6|6
1730130070000|2024-10-28 15:41:10|200232.8|200107.8|200231.6|200106.6|200232.8|200107.8|200229.8|200104.8|11
1730130080000|2024-10-28 15:41:20|200230.3|200105.3|200244.6|200119.6|200247.2|200122.2|200230.3|200105.3|15
1730130090000|2024-10-28 15:41:30|200243.8|200118.8|200239.6|200114.6|200243.8|200118.8|200232.5|200107.5|13
1730130100000|2024-10-28 15:41:40|200238.9|200113.9|200236|200111|200238.9|200113.9|200233.1|200108.1|8
1730130110000|2024-10-28 15:41:50|200233.4|200108.4|200232.2|200107.2|200236.6|200111.6|200230.6|200105.6|8
1730130120000|2024-10-28 15:42:00|200230.9|200105.9|200237.1|200112.1|200237.1|200112.1|200230.9|200105.9|7
1730130130000|2024-10-28 15:42:10|200235.4|200110.4|200238.3|200113.3|200238.3|200113.3|200235.4|200110.4|6
1730130140000|2024-10-28 15:42:20|200240|200115|200258.6|200133.6|200259.9|200151.5|200201.5|200112.9|11
1730130150000|2024-10-28 15:42:30|200260.2|200135.2|200228.5|200103.5|200260.2|200173.2|200179.7|200091.5|20
1730130160000|2024-10-28 15:42:40|200180.2|200130.2|200222.3|200097.3|200222.6|200145.7|200177.7|200097.3|7
1730130170000|2024-10-28 15:42:50|200195.7|200145.7|200185.7|200135.7|200219.1|200145.8|200177.3|200088.1|12
1730130180000|2024-10-28 15:43:00|200212.7|200087.7|200198.8|200148.8|200219.7|200148.8|200177.3|200087.4|19
1730130190000|2024-10-28 15:43:10|200194.5|200144.5|200273.9|200148.9|200273.9|200176.1|200188.9|200138.9|13
1730130200000|2024-10-28 15:43:20|200275.2|200150.2|200252.1|200202.1|200275.2|200202.1|200248.1|200150.2|4
1730130210000|2024-10-28 15:43:30|200250.6|200200.6|200280.9|200155.9|200285.4|200213.3|200246|200154.5|15
1730130220000|2024-10-28 15:43:40|200280.1|200155.1|200284.1|200159.1|200284.1|200159.1|200275.3|200150.3|15
1730130230000|2024-10-28 15:43:50|200247.1|200197.1|200291.9|200166.9|200292.8|200197.1|200247.1|200158.3|10
1730130240000|2024-10-28 15:44:00|200292.7|200167.7|200287.8|200162.8|200292.7|200167.7|200277.6|200152.6|11
1730130250000|2024-10-28 15:44:10|200288.4|200163.4|200279.1|200154.1|200288.4|200202.7|200252.7|200154.1|3
1730130260000|2024-10-28 15:44:20|200281.1|200156.1|200277.4|200152.4|200288.9|200163.9|200277.4|200152.4|8
1730130270000|2024-10-28 15:44:30|200278.9|200153.9|200286.3|200161.3|200286.3|200161.3|200278.9|200153.9|2
1730130290000|2024-10-28 15:44:50|200287.7|200162.7|200285.7|200160.7|200287.7|200188.7|200238.2|200160.7|5
1730130300000|2024-10-28 15:45:00|200285.3|200160.3|200280.7|200155.7|200285.3|200160.3|200273.4|200148.4|13
1730130320000|2024-10-28 15:45:20|200282.2|200157.2|200296.3|200171.3|200301.7|200224.9|200271.9|200157.2|10
1730130330000|2024-10-28 15:45:30|200295.7|200170.7|200301.4|200176.4|200301.7|200176.7|200287.8|200162.8|8
1730130340000|2024-10-28 15:45:40|200300.4|200175.4|200308|200183|200308|200183|200295.7|200170.7|5
1730130360000|2024-10-28 15:46:00|200298.9|200173.9|200261.8|200211.8|200303.2|200211.8|200261.8|200169.3|5
1730130370000|2024-10-28 15:46:10|200264.6|200214.6|200269.9|200219.9|200275.6|200225.6|200263|200213|12
1730130380000|2024-10-28 15:46:20|200270.3|200220.3|200268.1|200218.1|200270.7|200220.7|200264.6|200214.6|17
1730130390000|2024-10-28 15:46:30|200245|200195|200295.7|200170.7|200296.4|200211.3|200245|200164.2|10
1730130400000|2024-10-28 15:46:40|200289.6|200164.6|200239.7|200114.7|200295.7|200170.7|200230.2|200105.2|18
1730130410000|2024-10-28 15:46:50|200236.6|200111.6|200238.2|200113.2|200239.9|200114.9|200232.5|200107.5|15
1730130420000|2024-10-28 15:47:00|200234.1|200109.1|200236.8|200111.8|200236.8|200111.8|200234.1|200109.1|12
1730130430000|2024-10-28 15:47:10|200243.7|200118.7|200235.3|200110.3|200243.7|200118.7|200235.3|200110.3|9
1730130440000|2024-10-28 15:47:20|200235.1|200110.1|200222.7|200097.7|200235.5|200144.4|200186.5|200094.4|24
1730130450000|2024-10-28 15:47:30|200234.5|200109.5|200245|200195|200245|200195|200181.1|200094.5|19
1730130460000|2024-10-28 15:47:40|200256.1|200206.1|200236.9|200186.9|200272.9|200206.1|200224.3|200137.5|17
1730130470000|2024-10-28 15:47:50|200243.5|200193.5|200248.3|200198.3|200252.6|200202.6|200238|200188|6
1730130480000|2024-10-28 15:48:00|200237.3|200187.3|200288.8|200163.8|200288.8|200187.3|200237.3|200150.9|6
1730130490000|2024-10-28 15:48:10|200282.2|200157.2|200285.2|200160.2|200288.8|200163.8|200271.5|200146.5|5
1730130500000|2024-10-28 15:48:20|200278.3|200153.3|200279.9|200154.9|200286.5|200203.9|200230|200153.3|8
1730130510000|2024-10-28 15:48:30|200277.2|200152.2|200276.4|200151.4|200277.2|200152.2|200274|200149|3
1730130520000|2024-10-28 15:48:40|200277.5|200152.5|200281.3|200156.3|200282.1|200157.1|200244.2|200119.2|15
1730130530000|2024-10-28 15:48:50|200281.4|200156.4|200286.6|200161.6|200286.6|200161.6|200273.3|200148.3|13
1730130540000|2024-10-28 15:49:00|200286.2|200161.2|200286.3|200161.3|200287.2|200162.2|200284.1|200159.1|8
1730130550000|2024-10-28 15:49:10|200277.9|200152.9|200285.8|200160.8|200286.3|200161.3|200277.9|200152.9|3
1730130560000|2024-10-28 15:49:20|200286.2|200161.2|200308.6|200183.6|200308.6|200183.6|200286.2|200161.2|11
1730130570000|2024-10-28 15:49:30|200300.6|200175.6|200313.3|200188.3|200313.3|200188.3|200300.6|200175.6|4
1730130580000|2024-10-28 15:49:40|200318.1|200193.1|200315.4|200190.4|200318.1|200240.5|200288.6|200183.8|14
1730130590000|2024-10-28 15:49:50|200315.3|200190.3|200274.7|200224.7|200315.3|200238.7|200264|200176.1|14
1730130600000|2024-10-28 15:50:00|200263.8|200213.8|200319.2|200194.2|200319.2|200237.9|200263.3|200175.5|12
1730130610000|2024-10-28 15:50:10|200272.2|200222.2|200337.6|200212.6|200339.4|200265.5|200272.2|200212.6|9
1730130620000|2024-10-28 15:50:20|200336.4|200211.4|200314.4|200264.4|200341.6|200266.4|200284.2|200207.9|13
1730130630000|2024-10-28 15:50:30|200312.4|200262.4|200314.6|200264.6|200339.6|200264.6|200291.2|200211.7|13
1730130640000|2024-10-28 15:50:40|200340.7|200215.7|200340.4|200215.4|200340.7|200215.7|200336.4|200211.4|10
1730130650000|2024-10-28 15:50:50|200342.4|200217.4|200386.3|200261.3|200387|200296.3|200333.4|200217.4|18
1730130660000|2024-10-28 15:51:00|200386.9|200261.9|200388.4|200263.4|200388.6|200263.6|200385.1|200260.1|9
1730130670000|2024-10-28 15:51:10|200388.9|200263.9|200334|200284|200398|200290.2|200325.2|200247.9|16
1730130680000|2024-10-28 15:51:20|200341.1|200291.1|200366.4|200241.4|200391.4|200311.3|200332.9|200241.4|19
1730130690000|2024-10-28 15:51:30|200366.9|200241.9|200337.8|200287.8|200366.9|200287.8|200316.4|200241.7|5
1730130700000|2024-10-28 15:51:40|200340.1|200290.1|200335.5|200285.5|200340.1|200290.1|200327.6|200277.6|7
1730130710000|2024-10-28 15:51:50|200326.9|200276.9|200323.1|200273.1|200369.8|200293.6|200310.9|200225|16
1730130720000|2024-10-28 15:52:00|200311.6|200261.6|200379.9|200254.9|200379.9|200279.4|200302.6|200226.3|13
1730130730000|2024-10-28 15:52:10|200374.3|200249.3|200443|200318|200443|200318|200374.3|200249.3|23
1730130740000|2024-10-28 15:52:20|200440.7|200315.7|200407|200282|200440.8|200315.8|200404|200279|18
1730130750000|2024-10-28 15:52:30|200407.9|200282.9|200436.3|200311.3|200439.7|200314.7|200403.7|200278.7|21
1730130760000|2024-10-28 15:52:40|200436.9|200311.9|200432.8|200307.8|200437.6|200312.6|200432.8|200307.8|8
1730130770000|2024-10-28 15:52:50|200433.2|200308.2|200431.8|200306.8|200436.4|200311.4|200431.8|200306.8|12
1730130780000|2024-10-28 15:53:00|200428.5|200303.5|200431.5|200306.5|200431.5|200306.5|200424.4|200299.4|14
1730130790000|2024-10-28 15:53:10|200432.3|200307.3|200426.9|200301.9|200432.6|200307.6|200426.9|200301.9|10
1730130800000|2024-10-28 15:53:20|200429.8|200304.8|200451.9|200326.9|200458.3|200333.3|200429.8|200304.8|18
1730130810000|2024-10-28 15:53:30|200447|200322|200441.6|200316.6|200453.5|200328.5|200441.6|200316.6|14
1730130820000|2024-10-28 15:53:40|200441.4|200316.4|200442.8|200317.8|200442.8|200317.8|200431.3|200306.3|12
1730130830000|2024-10-28 15:53:50|200442.7|200317.7|200436.3|200311.3|200444.6|200319.6|200436.3|200311.3|18
1730130840000|2024-10-28 15:54:00|200428.9|200303.9|200439.3|200314.3|200439.3|200314.3|200428.9|200303.9|7
1730130850000|2024-10-28 15:54:10|200450.5|200325.5|200473.1|200348.1|200473.8|200348.8|200448.8|200323.8|17
1730130860000|2024-10-28 15:54:20|200473|200348|200458|200333|200473.2|200348.2|200454.6|200329.6|17
1730130870000|2024-10-28 15:54:30|200458.9|200333.9|200465.8|200340.8|200465.8|200340.8|200444.5|200319.5|19
1730130880000|2024-10-28 15:54:40|200470.2|200345.2|200443.5|200393.5|200483.1|200396|200432.9|200345.2|11
1730130890000|2024-10-28 15:54:50|200435.1|200385.1|200476.3|200426.3|200512.2|200426.3|200435.1|200373|22
1730130900000|2024-10-28 15:55:00|200480.3|200430.3|200512.4|200387.4|200533.4|200430.3|200480.1|200383.5|17
1730130910000|2024-10-28 15:55:10|200512|200387|200489.5|200439.5|200520.5|200463.9|200463.5|200386.2|24
1730130920000|2024-10-28 15:55:20|200488.1|200438.1|200494.6|200369.6|200500.4|200438.1|200455.7|200369|16
1730130930000|2024-10-28 15:55:30|200494.8|200369.8|200510.7|200385.7|200510.7|200385.7|200493.2|200368.2|16
1730130940000|2024-10-28 15:55:40|200498.6|200373.6|200501.8|200376.8|200507.5|200382.5|200498.6|200373.6|5
1730130950000|2024-10-28 15:55:50|200502.7|200377.7|200519|200394|200519|200394|200502.7|200377.7|19
1730130960000|2024-10-28 15:56:00|200518.8|200393.8|200503|200378|200519|200394|200494.6|200369.6|17
1730130970000|2024-10-28 15:56:10|200510.6|200385.6|200511.7|200386.7|200519.3|200394.3|200505|200380|10
1730130980000|2024-10-28 15:56:20|200504.3|200379.3|200519.6|200469.6|200582.4|200485.1|200465.1|200379.3|16
1730130990000|2024-10-28 15:56:30|200517.6|200467.6|200554.9|200429.9|200561.5|200475|200508.3|200427.2|12
1730131000000|2024-10-28 15:56:40|200517.8|200467.8|200543|200418|200554.2|200467.8|200493.9|200417.3|12
1730131010000|2024-10-28 15:56:50|200494.9|200444.9|200507.1|200457.1|200543.8|200467.3|200494.9|200418|9
1730131020000|2024-10-28 15:57:00|200513.4|200463.4|200553.4|200428.4|200557.1|200471.1|200513.3|200423.3|9
1730131030000|2024-10-28 15:57:10|200555.4|200430.4|200577|200452|200578.5|200487.2|200525.7|200430.4|20
1730131040000|2024-10-28 15:57:20|200577.6|200452.6|200516|200466|200582|200466|200502.9|200399.4|24
1730131050000|2024-10-28 15:57:30|200516.8|200466.8|200544.7|200419.7|200549.6|200469.5|200513.9|200414.9|10
1730131060000|2024-10-28 15:57:40|200542.4|200417.4|200530.8|200405.8|200543.6|200418.6|200520.5|200395.5|13
1730131070000|2024-10-28 15:57:50|200535|200410|200526.6|200476.6|200547.9|200490.1|200509.9|200410|21
1730131080000|2024-10-28 15:58:00|200527.2|200477.2|200510.8|200460.8|200535.3|200485.3|200507|200457|25
1730131090000|2024-10-28 15:58:10|200513.2|200463.2|200515.7|200465.7|200518|200468|200500.3|200450.3|24
1730131100000|2024-10-28 15:58:20|200516.7|200466.7|200510.2|200460.2|200518.5|200468.5|200510.2|200460.2|12
1730131110000|2024-10-28 15:58:30|200508.9|200458.9|200481.6|200431.6|200508.9|200458.9|200481.6|200431.6|20
1730131120000|2024-10-28 15:58:40|200482.6|200432.6|200485.4|200435.4|200515|200465|200477.8|200427.8|23
1730131130000|2024-10-28 15:58:50|200488.7|200438.7|200524.5|200399.5|200524.6|200438.9|200486|200396.9|13
1730131140000|2024-10-28 15:59:00|200526.3|200401.3|200536.9|200411.9|200536.9|200411.9|200525|200400|10
1730131150000|2024-10-28 15:59:10|200536.3|200411.3|200529.1|200404.1|200536.3|200411.3|200522.8|200397.8|10
1730131160000|2024-10-28 15:59:20|200526.5|200401.5|200525.8|200400.8|200526.5|200401.5|200525.7|200400.7|4
1730131170000|2024-10-28 15:59:30|200517.9|200392.9|200526.1|200401.1|200526.1|200401.1|200513.8|200388.8|10
1730131180000|2024-10-28 15:59:40|200525.3|200400.3|200533|200408|200534.4|200409.4|200525.3|200400.3|6
1730131190000|2024-10-28 15:59:50|200540.3|200415.3|200553.6|200428.6|200559|200434|200540.3|200415.3|6
1730131200000|2024-10-28 16:00:00|200555.1|200430.1|200541.3|200416.3|200562.3|200437.3|200538.9|200413.9|19
1730131210000|2024-10-28 16:00:10|200538.9|200413.9|200521.7|200396.7|200562.3|200437.3|200515.3|200390.3|20
1730131220000|2024-10-28 16:00:20|200522.1|200397.1|200520.5|200395.5|200533.4|200408.4|200515.1|200390.1|10
1730131230000|2024-10-28 16:00:30|200521.2|200396.2|200508.7|200383.7|200527|200402|200506.7|200381.7|10
1730131240000|2024-10-28 16:00:40|200516.5|200391.5|200446.2|200396.2|200516.5|200421.9|200441.1|200350.1|20
1730131250000|2024-10-28 16:00:50|200432.8|200382.8|200443.7|200393.7|200477.9|200396.8|200428.9|200347|20
1730131260000|2024-10-28 16:01:00|200479.9|200354.9|200416.3|200366.3|200479.9|200402.5|200416.3|200354.9|17
1730131270000|2024-10-28 16:01:10|200416.4|200366.4|200389.7|200339.7|200418.8|200368.8|200388|200338|17
1730131280000|2024-10-28 16:01:20|200400.3|200350.3|200404.8|200354.8|200405.5|200355.5|200385.5|200335.5|13
1730131290000|2024-10-28 16:01:30|200403.4|200353.4|200406.6|200356.6|200407.4|200357.4|200402.4|200352.4|8
1730131300000|2024-10-28 16:01:40|200403.8|200353.8|200389.1|200339.1|200403.8|200353.8|200378.1|200328.1|18
1730131310000|2024-10-28 16:01:50|200398.6|200348.6|200383|200333|200398.6|200348.6|200360.4|200310.4|26
1730131320000|2024-10-28 16:02:00|200362.5|200312.5|200409.5|200284.5|200409.5|200325.1|200358.7|200279.4|12
1730131330000|2024-10-28 16:02:10|200404.4|200279.4|200458|200333|200463.9|200338.9|200404.4|200279.4|14
1730131340000|2024-10-28 16:02:20|200463.9|200338.9|200469.6|200344.6|200469.6|200344.6|200458.2|200333.2|7
1730131350000|2024-10-28 16:02:30|200466.1|200341.1|200473.6|200348.6|200473.6|200348.6|200465.6|200340.6|6
1730131360000|2024-10-28 16:02:40|200473.8|200348.8|200469.8|200344.8|200474.3|200349.3|200469.4|200344.4|4
1730131370000|2024-10-28 16:02:50|200473.4|200348.4|200467.4|200342.4|200473.4|200348.4|200457.8|200332.8|7
1730131380000|2024-10-28 16:03:00|200466.9|200341.9|200461.4|200336.4|200470.7|200345.7|200459.9|200334.9|20
1730131390000|2024-10-28 16:03:10|200461.1|200336.1|200386.9|200336.9|200461.4|200336.9|200377.4|200327.4|7
1730131400000|2024-10-28 16:03:20|200376.7|200326.7|200383.5|200333.5|200384.2|200334.2|200376.7|200326.7|6
1730131410000|2024-10-28 16:03:30|200386.4|200336.4|200385.9|200335.9|200386.4|200336.4|200385.9|200335.9|2
1730131420000|2024-10-28 16:03:40|200388.4|200338.4|200383.7|200258.7|200422|200338.4|200330.3|200258.7|8
1730131430000|2024-10-28 16:03:50|200383.3|200258.3|200381.4|200256.4|200383.3|200258.3|200381.3|200256.3|9
1730131440000|2024-10-28 16:04:00|200388|200263|200391.2|200266.2|200391.2|200266.2|200388|200263|3
1730131450000|2024-10-28 16:04:10|200385|200260|200383.7|200258.7|200387.9|200262.9|200383.3|200258.3|17
1730131460000|2024-10-28 16:04:20|200390.8|200265.8|200382.7|200257.7|200390.8|200307.2|200351.5|200257.7|18
1730131470000|2024-10-28 16:04:30|200383.4|200258.4|200383.9|200258.9|200391.6|200266.6|200382.8|200257.8|15
1730131480000|2024-10-28 16:04:40|200383|200258|200389.3|200264.3|200389.3|200264.3|200383|200258|4
1730131490000|2024-10-28 16:04:50|200388.9|200263.9|200383.4|200258.4|200391.1|200266.1|200382.4|200257.4|14
1730131500000|2024-10-28 16:05:00|200392.8|200267.8|200391.4|200266.4|200395.2|200270.2|200388.6|200263.6|15
1730131510000|2024-10-28 16:05:10|200391.2|200266.2|200378.8|200253.8|200391.2|200266.2|200378|200253|8
1730131520000|2024-10-28 16:05:20|200379.1|200254.1|200379.4|200254.4|200379.4|200254.4|200378.3|200253.3|4
1730131530000|2024-10-28 16:05:30|200379.6|200254.6|200379.3|200254.3|200379.8|200254.8|200379|200254|7
1730131540000|2024-10-28 16:05:40|200350.9|200300.9|200355.4|200230.4|200382.4|200300.9|200300|200230.4|21
1730131550000|2024-10-28 16:05:50|200358.7|200233.7|200357|200232|200359.4|200285.1|200335.1|200229.5|11
1730131560000|2024-10-28 16:06:00|200357.3|200232.3|200395|200270|200395|200319.8|200343.8|200232.3|18
1730131570000|2024-10-28 16:06:10|200394.5|200269.5|200390.1|200265.1|200394.7|200312.8|200338.5|200264.1|12
1730131580000|2024-10-28 16:06:20|200363.4|200313.4|200408.9|200283.9|200408.9|200316.6|200351|200265.2|13
1730131590000|2024-10-28 16:06:30|200391|200341|200402.1|200277.1|200430.9|200347.2|200368|200271.1|19
1730131600000|2024-10-28 16:06:40|200401.8|200276.8|200343.7|200293.7|200402.1|200293.7|200343.7|200269.4|9
1730131610000|2024-10-28 16:06:50|200346.4|200296.4|200358.7|200308.7|200358.7|200308.7|200342.6|200292.6|11
1730131620000|2024-10-28 16:07:00|200349.1|200299.1|200393.9|200268.9|200395.3|200299.1|200346.9|200263.1|5
1730131630000|2024-10-28 16:07:10|200400|200275|200396.5|200271.5|200405.1|200280.1|200396.5|200271.5|15
1730131640000|2024-10-28 16:07:20|200404.4|200279.4|200397.7|200272.7|200404.4|200279.4|200396.9|200271.9|9
1730131650000|2024-10-28 16:07:30|200401.6|200276.6|200356|200231|200401.9|200276.9|200351|200226|23
1730131660000|2024-10-28 16:07:40|200355.7|200230.7|200334.2|200209.2|200357.4|200232.4|200329.7|200204.7|15
1730131670000|2024-10-28 16:07:50|200333.8|200208.8|200276.8|200226.8|200345|200226.8|200276.8|200208.8|10
1730131680000|2024-10-28 16:08:00|200335.5|200210.5|200326.1|200201.1|200342|200229|200279|200194.4|22
1730131690000|2024-10-28 16:08:10|200326.3|200201.3|200346.7|200221.7|200347.5|200259.2|200302.5|200201.3|11
1730131700000|2024-10-28 16:08:20|200347.4|200222.4|200302.1|200252.1|200349.9|200252.1|200295.9|200214.1|12
1730131710000|2024-10-28 16:08:30|200292|200242|200299.8|200249.8|200299.8|200249.8|200286.3|200236.3|5
1730131720000|2024-10-28 16:08:40|200303|200253|200302.4|200252.4|200307.7|200257.7|200300.7|200250.7|7
1730131730000|2024-10-28 16:08:50|200296.1|200246.1|200301.2|200251.2|200302.9|200252.9|200296.1|200246.1|4
1730131740000|2024-10-28 16:09:00|200303.3|200253.3|200256.4|200206.4|200303.3|200253.3|200252.9|200202.9|15
1730131750000|2024-10-28 16:09:10|200260|200210|200260.8|200210.8|200276.5|200226.5|200256.9|200206.9|18
1730131760000|2024-10-28 16:09:20|200249.5|200199.5|200288.5|200238.5|200315.4|200240.7|200249.4|200190.4|14
1730131770000|2024-10-28 16:09:30|200315.4|200190.4|200315.4|200190.4|200315.4|200238.5|200267.1|200190.4|9
1730131780000|2024-10-28 16:09:40|200314.6|200189.6|200360.3|200235.3|200363|200284.7|200288.2|200189.6|14
1730131790000|2024-10-28 16:09:50|200359.7|200234.7|200322.8|200272.8|200360.8|200290.8|200311.1|200230.8|16
1730131800000|2024-10-28 16:10:00|200328|200278|200355.7|200305.7|200381.3|200305.7|200327.7|200249.1|13
1730131810000|2024-10-28 16:10:10|200356.5|200306.5|200392.6|200267.6|200395|200306.5|200351.1|200250.6|15
1730131820000|2024-10-28 16:10:20|200386.4|200261.4|200379.6|200254.6|200392.6|200267.6|200374.1|200249.1|9
1730131830000|2024-10-28 16:10:30|200387.3|200262.3|200387.9|200262.9|200391.3|200266.3|200382.5|200257.5|16
1730131840000|2024-10-28 16:10:40|200387|200262|200380.4|200255.4|200387.5|200262.5|200373.2|200248.2|10
1730131850000|2024-10-28 16:10:50|200373.2|200248.2|200371.5|200246.5|200380.8|200255.8|200366.3|200241.3|13
1730131860000|2024-10-28 16:11:00|200378.3|200253.3|200328.6|200203.6|200385.7|200260.7|200321.5|200196.5|13
1730131870000|2024-10-28 16:11:10|200327.8|200202.8|200317.5|200192.5|200333.1|200208.1|200317.1|200192.1|15
1730131880000|2024-10-28 16:11:20|200317.3|200192.3|200343.8|200218.8|200350|200225|200317.3|200192.3|17
1730131890000|2024-10-28 16:11:30|200343.1|200218.1|200341.2|200216.2|200349.4|200224.4|200329.2|200204.2|16
1730131900000|2024-10-28 16:11:40|200332.1|200207.1|200336.3|200211.3|200349.3|200224.3|200328|200203|16
1730131910000|2024-10-28 16:11:50|200336|200211|200317.5|200192.5|200340.2|200217|200267|200186.6|12
1730131920000|2024-10-28 16:12:00|200310.8|200185.8|200307|200182|200317.1|200192.1|200307|200182|7
1730131930000|2024-10-28 16:12:10|200302.9|200177.9|200308.1|200183.1|200310.2|200185.2|200302.9|200177.9|16
1730131940000|2024-10-28 16:12:20|200308|200183|200308.3|200183.3|200309.7|200184.7|200307.4|200182.4|9
1730131950000|2024-10-28 16:12:30|200309.7|200184.7|200307.1|200182.1|200309.7|200184.7|200307.1|200182.1|3
1730131960000|2024-10-28 16:12:40|200306.4|200181.4|200310.4|200185.4|200310.4|200185.4|200306.4|200181.4|8
1730131970000|2024-10-28 16:12:50|200310.1|200185.1|200297.3|200172.3|200310.1|200221.1|200270.1|200171.1|13
1730131980000|2024-10-28 16:13:00|200297.5|200172.5|200291.2|200166.2|200314.4|200233.8|200283.8|200166.2|19
1730131990000|2024-10-28 16:13:10|200291.4|200166.4|200300.4|200175.4|200300.4|200175.4|200291.4|200166.4|10
1730132000000|2024-10-28 16:13:20|200299.8|200174.8|200321.5|200196.5|200321.8|200196.8|200299.3|200174.3|11
1730132010000|2024-10-28 16:13:30|200326.4|200201.4|200364.2|200239.2|200364.2|200239.2|200305.9|200180.9|12
1730132020000|2024-10-28 16:13:40|200364.5|200239.5|200364.9|200239.9|200365.5|200240.5|200364.1|200239.1|10
1730132030000|2024-10-28 16:13:50|200365.2|200240.2|200401.3|200276.3|200401.6|200276.6|200365.2|200240.2|19
1730132040000|2024-10-28 16:14:00|200404.7|200279.7|200427|200302|200432.4|200354.3|200394.7|200279.7|25
1730132050000|2024-10-28 16:14:10|200428.9|200303.9|200414.4|200364.4|200443.5|200367.9|200402.3|200303.9|19
1730132060000|2024-10-28 16:14:20|200403.9|200353.9|200425|200375|200473.6|200400.5|200403.9|200343.8|13
1730132070000|2024-10-28 16:14:30|200424.7|200374.7|200424.4|200374.4|200472|200374.7|200424.4|200343.1|7
1730132080000|2024-10-28 16:14:40|200418.3|200368.3|200444.7|200394.7|200470.7|200394.7|200418.3|200337.2|14
1730132090000|2024-10-28 16:14:50|200433.9|200383.9|200444.6|200394.6|200446.7|200396.7|200433.9|200383.9|4
1730132100000|2024-10-28 16:15:00|200445.4|200395.4|200472.4|200422.4|200512.4|200425.1|200445.4|200387.4|6
1730132110000|2024-10-28 16:15:10|200466.5|200416.5|200448.6|200398.6|200500.5|200416.5|200436.5|200375.5|14
1730132120000|2024-10-28 16:15:20|200447|200397|200463.9|200338.9|200463.9|200397|200423.5|200338.9|16
1730132130000|2024-10-28 16:15:30|200463.4|200338.4|200426|200376|200463.8|200376|200416|200338.4|6
1730132140000|2024-10-28 16:15:40|200424.2|200374.2|200399.9|200349.9|200447.6|200374.2|200399.9|200322.6|4
1730132150000|2024-10-28 16:15:50|200447.6|200322.6|200447.6|200322.6|200447.6|200370.9|200420.9|200322.6|3
1730132160000|2024-10-28 16:16:00|200420|200370|200408.6|200358.6|200420|200370|200405.4|200355.4|7
1730132170000|2024-10-28 16:16:10|200401.2|200351.2|200385.4|200335.4|200425.6|200351.2|200371.9|200290.2|14
1730132180000|2024-10-28 16:16:20|200381.6|200331.6|200374.9|200324.9|200382.9|200332.9|200370.8|200320.8|5
1730132190000|2024-10-28 16:16:30|200372.7|200322.7|200365.5|200315.5|200372.7|200322.7|200359.5|200309.5|9
1730132200000|2024-10-28 16:16:40|200359|200309|200381.7|200331.7|200396.2|200335.4|200349.7|200271.2|8
1730132210000|2024-10-28 16:16:50|200383.8|200333.8|200423.2|200298.2|200424.7|200333.8|200374|200295.4|11
1730132220000|2024-10-28 16:17:00|200424.8|200299.8|200426.9|200301.9|200430.3|200351.9|200375|200297.6|20
1730132230000|2024-10-28 16:17:10|200373.2|200323.2|200378.9|200328.9|200426.6|200348.7|200371.2|200298.4|20
1730132240000|2024-10-28 16:17:20|200378.1|200328.1|200375.4|200325.4|200430|200349.1|200370.9|200299.2|16
1730132250000|2024-10-28 16:17:30|200423.1|200298.1|200376.2|200326.2|200423.1|200340.6|200376.2|200298.1|11
1730132260000|2024-10-28 16:17:40|200385.4|200335.4|200392.6|200342.6|200402.1|200352.1|200375.3|200325.3|14
1730132270000|2024-10-28 16:17:50|200389.5|200339.5|200395.9|200345.9|200407.2|200357.2|200389.5|200339.5|6
1730132280000|2024-10-28 16:18:00|200396.8|200346.8|200403.5|200353.5|200438|200388|200396.8|200346.8|20
1730132290000|2024-10-28 16:18:10|200402.2|200352.2|200382.2|200332.2|200402.2|200352.2|200382.2|200332.2|7
1730132300000|2024-10-28 16:18:20|200371.7|200321.7|200382.2|200332.2|200382.2|200332.2|200371.7|200321.7|2
1730132310000|2024-10-28 16:18:30|200371.7|200321.7|200371.7|200321.7|200382.2|200332.2|200371.7|200321.7|3
1730132320000|2024-10-28 16:18:40|200382.2|200332.2|200430.1|200287.7|200430.1|200332.2|200371.7|200287.7|3
1730132330000|2024-10-28 16:18:50|200421|200296|200420.2|200295.2|200421|200296|200418.8|200293.8|4
1730132340000|2024-10-28 16:19:00|200419.8|200294.8|200421.8|200371.8|200471.4|200383.5|200419.8|200294.8|15
1730132350000|2024-10-28 16:19:10|200411.7|200361.7|200412.9|200362.9|200464.6|200376.6|200411.3|200327.3|11
1730132360000|2024-10-28 16:19:20|200422.1|200372.1|200406.3|200356.3|200422.1|200372.1|200403.8|200353.8|3
1730132370000|2024-10-28 16:19:30|200399.2|200349.2|200396.6|200346.6|200405.7|200355.7|200394.3|200344.3|14
1730132380000|2024-10-28 16:19:40|200406.7|200356.7|200386.7|200336.7|200406.7|200356.7|200386.7|200336.7|11
1730132390000|2024-10-28 16:19:50|200384.8|200334.8|200373.9|200323.9|200424.2|200334.8|200373.7|200296.7|13
1730132400000|2024-10-28 16:20:00|200375.3|200325.3|200421.8|200296.8|200423.2|200325.3|200372.4|200296.8|8
1730132410000|2024-10-28 16:20:10|200421|200296|200365.1|200315.1|200421|200327.6|200365.1|200292|7
1730132420000|2024-10-28 16:20:20|200361.3|200311.3|200370.8|200320.8|200370.8|200320.8|200359.8|200309.8|5
1730132430000|2024-10-28 16:20:30|200381.4|200331.4|200353.7|200303.7|200388.7|200338.7|200353.7|200303.7|15
1730132440000|2024-10-28 16:20:40|200363.4|200313.4|200347.6|200222.6|200374.9|200313.4|200299.6|200222.6|21
1730132450000|2024-10-28 16:20:50|200299.6|200249.6|200296.1|200246.1|200347.6|200249.6|200290.7|200214.3|11
1730132460000|2024-10-28 16:21:00|200294.6|200244.6|200332.2|200207.2|200342.3|200255|200293.7|200198.6|8
1730132470000|2024-10-28 16:21:10|200335.8|200210.8|200326.8|200201.8|200335.8|200255|200305|200201.3|12
1730132480000|2024-10-28 16:21:20|200326.6|200201.6|200300.6|200250.6|200332.1|200252.2|200297.6|200201.6|6
1730132490000|2024-10-28 16:21:30|200297.2|200247.2|200297|200247|200305.5|200255.5|200297|200247|3
1730132500000|2024-10-28 16:21:40|200298.6|200248.6|200298.6|200248.6|200298.6|200248.6|200298.6|200248.6|1
1730132510000|2024-10-28 16:21:50|200307.1|200257.1|200340.2|200215.2|200352.1|200257.1|200300.1|200211.3|6
1730132530000|2024-10-28 16:22:10|200335.7|200210.7|200341|200291|200412.9|200292.6|200335.7|200210.7|12
1730132540000|2024-10-28 16:22:20|200338.8|200288.8|200390.1|200265.1|200392.1|200302.3|200338.8|200246.2|12
1730132550000|2024-10-28 16:22:30|200386.5|200261.5|200336.9|200286.9|200386.5|200307.5|200336.9|200240.6|14
1730132560000|2024-10-28 16:22:40|200335.4|200285.4|200362|200237|200363.3|200285.8|200323.7|200237|5
1730132570000|2024-10-28 16:22:50|200334.2|200284.2|200308.6|200258.6|200359.5|200284.2|200308.6|200232.5|16
1730132580000|2024-10-28 16:23:00|200313.6|200263.6|200310.3|200260.3|200329.2|200279.2|200308.2|200258.2|9
1730132590000|2024-10-28 16:23:10|200312.1|200262.1|200318.3|200268.3|200322|200272|200312.1|200262.1|4
1730132600000|2024-10-28 16:23:20|200321|200271|200320.5|200270.5|200321.6|200271.6|200320.5|200270.5|6
1730132610000|2024-10-28 16:23:30|200310.4|200260.4|200312|200262|200322.6|200272.6|200307.6|200257.6|7
1730132620000|2024-10-28 16:23:40|200322.6|200272.6|200312|200262|200322.6|200272.6|200312|200262|2
1730132640000|2024-10-28 16:24:00|200323.3|200273.3|200322.4|200272.4|200349.5|200274.9|200319.8|200221.7|17
1730132650000|2024-10-28 16:24:10|200348.8|200223.8|200323.8|200273.8|200348.8|200273.8|200322.2|200223.6|13
1730132670000|2024-10-28 16:24:30|200322.3|200272.3|200323.9|200273.9|200323.9|200273.9|200322.3|200272.3|2
1730132680000|2024-10-28 16:24:40|200329.4|200279.4|200367|200317|200369.2|200319.2|200329.4|200279.4|12
1730132690000|2024-10-28 16:24:50|200363.6|200313.6|200379.2|200254.2|200393.5|200313.6|200340.8|200254.2|12
1730132700000|2024-10-28 16:25:00|200378.7|200253.7|200351.5|200301.5|200378.7|200307.4|200351.5|200253.7|5
1730132710000|2024-10-28 16:25:10|200359.7|200309.7|200359.3|200309.3|200391.1|200314.8|200359.3|200266.1|5
1730132730000|2024-10-28 16:25:30|200360.9|200310.9|200367.2|200317.2|200389.7|200322.2|200360.9|200264.7|5
1730132740000|2024-10-28 16:25:40|200370.4|200320.4|200383.1|200333.1|200412.1|200336.1|200367.4|200283.2|12
1730132750000|2024-10-28 16:25:50|200372.1|200322.1|200391.1|200266.1|200421|200329.9|200366.9|200266.1|10
1730132760000|2024-10-28 16:26:00|200395.1|200270.1|200403.6|200278.6|200409.3|200284.3|200395.1|200270.1|15
1730132770000|2024-10-28 16:26:10|200396.6|200271.6|200367.6|200242.6|200396.6|200271.6|200363|200238|12
1730132780000|2024-10-28 16:26:20|200368.9|200243.9|200347.9|200297.9|200372.3|200297.9|200347.9|200243.9|4
1730132790000|2024-10-28 16:26:30|200373.1|200248.1|200344.3|200219.3|200373.1|200297.5|200309.9|200219|20
1730132800000|2024-10-28 16:26:40|200350.2|200225.2|200345.4|200220.4|200350.2|200267.6|200300.8|200218|8
1730132810000|2024-10-28 16:26:50|200343.9|200218.9|200314.6|200264.6|200345.5|200264.6|200289.4|200211.2|12
1730132820000|2024-10-28 16:27:00|200303.1|200253.1|200283.9|200233.9|200340|200259.2|200283.9|200208.6|14
1730132830000|2024-10-28 16:27:10|200295.9|200245.9|200307|200182|200308.7|200245.9|200279.1|200180.9|9
1730132840000|2024-10-28 16:27:20|200304|200179|200287.1|200237.1|200304|200245.9|200278.5|200175.4|9
1730132850000|2024-10-28 16:27:30|200288.3|200238.3|200372.1|200322.1|200376.7|200322.1|200288.3|200238.3|14
1730132860000|2024-10-28 16:27:40|200369.3|200319.3|200413.7|200288.7|200413.7|200323.7|200368.9|200269.8|10
1730132870000|2024-10-28 16:27:50|200414.3|200289.3|200426.6|200301.6|200427.4|200302.4|200413.9|200288.9|10
1730132880000|2024-10-28 16:28:00|200429.1|200304.1|200344.5|200219.5|200430.2|200305.2|200344.5|200219.5|17
1730132890000|2024-10-28 16:28:10|200349.3|200224.3|200322.1|200197.1|200363.1|200282.6|200322.1|200197.1|13
1730132900000|2024-10-28 16:28:20|200322.4|200197.4|200344.3|200219.3|200344.3|200219.3|200322.4|200197.4|10
1730132910000|2024-10-28 16:28:30|200342.4|200217.4|200356.5|200231.5|200356.5|200277.3|200300.4|200217.1|14
1730132920000|2024-10-28 16:28:40|200357.2|200232.2|200334.9|200284.9|200375.5|200284.9|200332.7|200232.2|15
1730132930000|2024-10-28 16:28:50|200384.5|200259.5|200387.9|200262.9|200391.5|200310.6|200355.8|200258.8|14
1730132940000|2024-10-28 16:29:00|200389.7|200264.7|200353.9|200228.9|200391.6|200289.3|200325.7|200227.4|11
1730132950000|2024-10-28 16:29:10|200352.8|200227.8|200327|200277|200360.8|200279.1|200326.8|200227.4|8
1730132960000|2024-10-28 16:29:20|200328.7|200278.7|200327.2|200277.2|200330.8|200280.8|200323|200273|7
1730132970000|2024-10-28 16:29:30|200313.5|200263.5|200367.4|200242.4|200367.4|200290.7|200313.5|200242.4|10
1730132980000|2024-10-28 16:29:40|200366.2|200241.2|200362.8|200237.8|200368.1|200291.8|200310.2|200232.2|21
1730132990000|2024-10-28 16:29:50|200360.7|200235.7|200325.3|200275.3|200360.7|200275.3|200310.2|200235.7|8
1730133000000|2024-10-28 16:30:00|200327|200277|200336.5|200211.5|200340.4|200277|200315.9|200205.9|13
1730133010000|2024-10-28 16:30:10|200336.9|200211.9|200302.8|200177.8|200338.3|200213.3|200302.8|200177.8|4
1730133020000|2024-10-28 16:30:20|200303.2|200178.2|200313.3|200188.3|200314.2|200189.2|200301.4|200176.4|14
1730133030000|2024-10-28 16:30:30|200312.9|200187.9|200317.7|200192.7|200317.7|200192.7|200312.9|200187.9|9
1730133040000|2024-10-28 16:30:40|200319.9|200194.9|200350.3|200225.3|200354.4|200229.4|200319.9|200194.9|15
1730133050000|2024-10-28 16:30:50|200351|200226|200358.7|200233.7|200362.8|200237.8|200350.4|200225.4|9
1730133060000|2024-10-28 16:31:00|200362.5|200237.5|200350.8|200225.8|200374.3|200249.3|200350.8|200225.8|22
1730133070000|2024-10-28 16:31:10|200341.8|200216.8|200345.1|200220.1|200350.1|200225.1|200334.4|200209.4|15
1730133080000|2024-10-28 16:31:20|200345.4|200220.4|200344|200219|200348.7|200223.7|200343.7|200218.7|8
1730133090000|2024-10-28 16:31:30|200342.4|200217.4|200335.9|200210.9|200342.4|200217.4|200335.9|200210.9|3
1730133100000|2024-10-28 16:31:40|200336|200211|200336|200211|200336|200211|200336|200211|1
1730133110000|2024-10-28 16:31:50|200336.7|200211.7|200350.1|200225.1|200350.1|200225.1|200336.7|200211.7|11
1730133120000|2024-10-28 16:32:00|200350.5|200225.5|200369.4|200244.4|200369.6|200244.6|200350.5|200225.5|10
1730133130000|2024-10-28 16:32:10|200371.1|200246.1|200369.6|200244.6|200371.1|200246.1|200351.4|200226.4|10
1730133140000|2024-10-28 16:32:20|200373.3|200248.3|200384.8|200259.8|200386.2|200261.2|200365|200240|18
1730133150000|2024-10-28 16:32:30|200386.6|200261.6|200387.8|200262.8|200389.3|200264.3|200386.6|200261.6|4
1730133160000|2024-10-28 16:32:40|200386|200261|200375.1|200250.1|200386|200261|200359.4|200234.4|6
1730133170000|2024-10-28 16:32:50|200376.2|200251.2|200378.7|200253.7|200378.7|200253.7|200376.2|200251.2|2
1730133180000|2024-10-28 16:33:00|200380.2|200255.2|200394.3|200269.3|200394.3|200269.3|200380.2|200255.2|9
1730133190000|2024-10-28 16:33:10|200392|200267|200361.4|200236.4|200398.8|200273.8|200353.6|200228.6|15
1730133200000|2024-10-28 16:33:20|200359.1|200234.1|200259.5|200209.5|200359.1|200234.1|200259.5|200167.7|17
1730133210000|2024-10-28 16:33:30|200251.8|200201.8|200304.3|200179.3|200305.3|200210.3|200244.6|200174.1|13
1730133220000|2024-10-28 16:33:40|200301.8|200176.8|200251.9|200201.9|200305.9|200204.2|200251.4|200173.4|8
1730133230000|2024-10-28 16:33:50|200303.5|200178.5|200251.5|200201.5|200305.9|200204.4|200250.3|200178.5|11
1730133240000|2024-10-28 16:34:00|200253|200203|200307.1|200182.1|200307.1|200203|200252.2|200177.7|7
1730133250000|2024-10-28 16:34:10|200256.3|200206.3|200334.1|200209.1|200334.1|200236.9|200256.3|200181.8|17
1730133260000|2024-10-28 16:34:20|200331.2|200206.2|200343.3|200218.3|200343.7|200218.7|200329.4|200204.4|18
1730133270000|2024-10-28 16:34:30|200341.9|200216.9|200342.3|200217.3|200342.3|200217.3|200338.8|200213.8|4
1730133280000|2024-10-28 16:34:40|200343.5|200218.5|200344.1|200219.1|200344.1|200219.1|200343.5|200218.5|3
1730133290000|2024-10-28 16:34:50|200341.9|200216.9|200328.1|200203.1|200341.9|200216.9|200328.1|200203.1|9
1730133300000|2024-10-28 16:35:00|200338.2|200213.2|200147.9|200022.9|200338.2|200213.2|200145|200020|17
1730133310000|2024-10-28 16:35:10|200170|200042.4|200137.8|200087.8|200193.3|200090.7|200123.1|200041.7|17
1730133320000|2024-10-28 16:35:20|200136.3|200086.3|200133.3|200083.3|200136.3|200086.3|200117.3|200067.3|11
1730133330000|2024-10-28 16:35:30|200121.7|200071.7|200125.4|200075.4|200132.8|200082.8|200121.7|200071.7|4
1730133340000|2024-10-28 16:35:40|200104.4|200054.4|200140.5|200090.5|200181.7|200122.5|200104.1|200053.5|24
1730133350000|2024-10-28 16:35:50|200138.9|200088.9|200134|200084|200138.9|200088.9|200122.2|200072.2|12
1730133360000|2024-10-28 16:36:00|200122.3|200072.3|200184.3|200059.3|200184.3|200101.3|200122.3|200059.3|8
1730133370000|2024-10-28 16:36:10|200185.9|200060.9|200166.2|200116.2|200212.4|200127.5|200155.6|200060.9|22
1730133380000|2024-10-28 16:36:20|200166|200116|200170.5|200120.5|200177.4|200127.4|200158.2|200108.2|10
1730133390000|2024-10-28 16:36:30|200160.1|200110.1|200163.2|200113.2|200170.3|200120.3|200160.1|200110.1|4
1730133400000|2024-10-28 16:36:40|200163.4|200113.4|200192.5|200067.5|200192.5|200124.3|200163.4|200065|9
1730133410000|2024-10-28 16:36:50|200191.3|200066.3|200189.8|200064.8|200191.3|200093|200141.2|200064.8|4
1730133420000|2024-10-28 16:37:00|200188.6|200063.6|200147.9|200097.9|200201.4|200102.6|200147.9|200063.6|11
1730133430000|2024-10-28 16:37:10|200191.7|200066.7|200157.1|200107.1|200194.5|200107.1|200142.2|200066.7|9
1730133440000|2024-10-28 16:37:20|200158.3|200108.3|200157.8|200107.8|200159.9|200109.9|200153.4|200103.4|15
1730133450000|2024-10-28 16:37:30|200157.4|200107.4|200162.9|200112.9|200162.9|200112.9|200155.7|200105.7|5
1730133460000|2024-10-28 16:37:40|200157.8|200107.8|200198.8|200073.8|200198.8|200111.8|200157.8|200073.8|3
1730133470000|2024-10-28 16:37:50|200150.9|200100.9|200198.9|200073.9|200198.9|200100.9|200150.9|200073.9|2
1730133480000|2024-10-28 16:38:00|200194.4|200069.4|200194.6|200069.6|200195.3|200107.9|200156.5|200069.2|8
1730133490000|2024-10-28 16:38:10|200189.7|200064.7|200203.8|200078.8|200203.8|200114.7|200149.7|200064.7|15
1730133500000|2024-10-28 16:38:20|200204.4|200079.4|200164.2|200114.2|200204.4|200138.9|200164.2|200079.4|8
1730133510000|2024-10-28 16:38:30|200175.7|200125.7|200221.2|200096.2|200221.7|200125.7|200164.2|200089.3|8
1730133520000|2024-10-28 16:38:40|200220.1|200095.1|200220.7|200095.7|200220.7|200095.7|200215.4|200090.4|5
1730133530000|2024-10-28 16:38:50|200220.8|200095.8|200220.8|200095.8|200220.8|200095.8|200220.8|200095.8|1
1730133540000|2024-10-28 16:39:00|200184|200134|200184.3|200134.3|200228.1|200136.4|200174.3|200097.8|10
1730133550000|2024-10-28 16:39:10|200188.8|200138.8|200270.9|200145.9|200271.3|200190.6|200188.8|200138.8|13
1730133560000|2024-10-28 16:39:20|200271.3|200146.3|200284.4|200159.4|200285.2|200160.2|200271.3|200146.3|9
1730133570000|2024-10-28 16:39:30|200275.4|200150.4|200269.2|200144.2|200275.4|200193.4|200221.3|200139.2|8
1730133580000|2024-10-28 16:39:40|200269.9|200144.9|200268.4|200143.4|200269.9|200171.7|200214.7|200143.4|7
1730133590000|2024-10-28 16:39:50|200242.5|200192.5|200269.5|200144.5|200269.9|200193.8|200216.8|200134.5|19
1730133600000|2024-10-28 16:40:00|200269.1|200144.1|200134.7|200084.7|200269.5|200160.1|200133.1|200083.1|23
1730133610000|2024-10-28 16:40:10|200145.6|200095.6|200193.1|200068.1|200193.1|200110.6|200133.9|200054.7|16
1730133620000|2024-10-28 16:40:20|200166.8|200116.8|200135.1|200085.1|200194.2|200118.2|200135.1|200066.9|15
1730133630000|2024-10-28 16:40:30|200141.4|200091.4|200202|200077|200203.4|200124.2|200141.4|200064|12
1730133640000|2024-10-28 16:40:40|200201.5|200076.5|200198.8|200073.8|200208|200083|200198.2|200073.2|11
1730133650000|2024-10-28 16:40:50|200203.5|200078.5|200200.1|200075.1|200212.9|200121.4|200155.2|200075.1|13
1730133660000|2024-10-28 16:41:00|200191.2|200066.2|200146.4|200096.4|200191.2|200110.6|200142.2|200056.3|13
1730133670000|2024-10-28 16:41:10|200156.1|200106.1|200185.6|200060.6|200188.8|200106.1|200140.2|200057|11
1730133680000|2024-10-28 16:41:20|200184.6|200059.6|200182.2|200057.2|200184.6|200059.6|200182.2|200057.2|4
1730133690000|2024-10-28 16:41:30|200182.3|200057.3|200119|200069|200182.3|200069|200119|200056|3
1730133700000|2024-10-28 16:41:40|200153|200028|200112|200062|200163.9|200076.8|200102.7|200020.7|21
1730133710000|2024-10-28 16:41:50|200105.5|200055.5|200151.3|200026.3|200151.3|200075.6|200105.5|200025.5|10
1730133720000|2024-10-28 16:42:00|200150.6|200025.6|200144.4|200019.4|200150.6|200064.9|200114.9|200019.4|3
1730133730000|2024-10-28 16:42:10|200144.5|200019.5|200142.1|200017.1|200144.5|200019.5|200138.3|200013.3|4
1730133740000|2024-10-28 16:42:20|200139.7|200014.7|200144.8|200019.8|200144.8|200019.8|200135|200010|7
1730133750000|2024-10-28 16:42:30|200142.8|200017.8|200142.8|200017.8|200142.8|200017.8|200142.8|200017.8|1
1730133760000|2024-10-28 16:42:40|200141.3|200016.3|200088.2|200038.2|200142.4|200056|200088.2|200012.6|9
1730133770000|2024-10-28 16:42:50|200099.5|200049.5|200090|200040|200099.5|200049.5|200088.5|200038.5|5
1730133780000|2024-10-28 16:43:00|200088.4|200038.4|200091.2|200041.2|200144.1|200068.9|200088.4|200017.4|12
1730133790000|2024-10-28 16:43:10|200094.1|200044.1|200092.4|200042.4|200143.6|200044.8|200085.2|200015.4|14
1730133800000|2024-10-28 16:43:20|200140.4|200015.4|200143|200018|200143.1|200067.1|200092.4|200015.4|11
1730133810000|2024-10-28 16:43:30|200135.5|200010.5|200133.5|200008.5|200141.4|200016.4|200133.5|200008.5|4
1730133820000|2024-10-28 16:43:40|200138.7|200013.7|200136|200011|200138.7|200013.7|200131.8|200006.8|3
1730133830000|2024-10-28 16:43:50|200131|200006|200134.5|200009.5|200136.5|200011.5|200128.9|200003.9|6
1730133840000|2024-10-28 16:44:00|200134.8|200009.8|200134.8|200009.8|200134.8|200009.8|200134.8|200009.8|1
1730133870000|2024-10-28 16:44:30|200134.9|200009.9|200134.9|200009.9|200134.9|200009.9|200134.9|200009.9|1
1730133880000|2024-10-28 16:44:40|200147.6|199994.4|200131.4|200006.4|200147.6|200006.4|200131.4|199994.4|3
1730133890000|2024-10-28 16:44:50|200130.9|200005.9|200089.8|199964.8|200130.9|200005.9|200089.8|199964.8|7
1730133900000|2024-10-28 16:45:00|200096|199971|200094|199969|200098|199973|200094|199969|4
1730133920000|2024-10-28 16:45:20|200095.4|199970.4|200095.4|199970.4|200095.4|199970.4|200095.4|199970.4|1
1730133930000|2024-10-28 16:45:30|200087.9|199962.9|200087.9|199962.9|200095.4|199970.4|200087.9|199962.9|7
1730133940000|2024-10-28 16:45:40|200095.4|199970.4|200094|199969|200097.2|199972.2|200085.8|199960.8|15
1730133950000|2024-10-28 16:45:50|200094.1|199969.1|200104.9|199979.9|200104.9|199979.9|200094.1|199969.1|3
1730133960000|2024-10-28 16:46:00|200097.1|199972.1|200093.2|199968.2|200099.8|199974.8|200091.2|199966.2|10
1730133970000|2024-10-28 16:46:10|200094.1|199969.1|200117.2|199992.2|200117.2|200039.2|200062.8|199968|12
1730133980000|2024-10-28 16:46:20|200117.9|199992.9|200123.9|200073.9|200162.6|200081.9|200055.3|199987.7|24
1730133990000|2024-10-28 16:46:30|200125.6|200075.6|200124.3|200074.3|200131.1|200081.1|200112.4|200062.4|6
1730134010000|2024-10-28 16:46:50|200120.1|200070.1|200099|200049|200150.2|200075.5|200098.6|200022.5|12
1730134020000|2024-10-28 16:47:00|200109.6|200059.6|200099.8|200049.8|200112.6|200062.6|200099.8|200049.8|6
1730134030000|2024-10-28 16:47:10|200100.9|200050.9|200071.3|200021.3|200100.9|200050.9|200063.1|200013.1|9
1730134040000|2024-10-28 16:47:20|200069.6|200019.6|200079.5|200029.5|200079.5|200029.5|200069.6|200019.6|2
1730134050000|2024-10-28 16:47:30|200103.7|199978.7|200063.8|200013.8|200106.7|200031.1|200062.5|199978.7|11
1730134060000|2024-10-28 16:47:40|200053.2|200003.2|200098.5|200048.5|200099.6|200049.6|200053.2|200003.2|9
1730134070000|2024-10-28 16:47:50|200099|200049|200100.5|200050.5|200121.1|200050.5|200071.2|199990.9|14
1730134080000|2024-10-28 16:48:00|200090.6|200040.6|200122.5|199997.5|200132.7|200053.2|200071.7|199997.5|22
1730134090000|2024-10-28 16:48:10|200074.7|200024.7|200144.1|200019.1|200144.1|200067.9|200074.7|200012.1|16
1730134100000|2024-10-28 16:48:20|200107.6|200057.6|200191.1|200066.1|200191.1|200106.6|200106.2|200056.2|19
1730134110000|2024-10-28 16:48:30|200192.8|200067.8|200171|200121|200192.8|200121|200140.7|200067.8|11
1730134120000|2024-10-28 16:48:40|200160.6|200110.6|200157.1|200107.1|200216.7|200127.7|200149.6|200070.8|18
1730134130000|2024-10-28 16:48:50|200204.7|200079.7|200167.4|200117.4|200204.7|200126.3|200157.1|200075.8|10
1730134140000|2024-10-28 16:49:00|200159.6|200109.6|200215.5|200090.5|200217.3|200128.9|200159.6|200089.6|12
1730134150000|2024-10-28 16:49:10|200216.7|200091.7|200217.1|200092.1|200217.1|200092.1|200215.9|200090.9|3
1730134160000|2024-10-28 16:49:20|200216.3|200091.3|200137.9|200087.9|200216.3|200130.1|200137.9|200087.9|14
1730134170000|2024-10-28 16:49:30|200135.9|200085.9|200184.1|200059.1|200184.1|200087.2|200135.9|200059.1|4
1730134180000|2024-10-28 16:49:40|200137.3|200087.3|200151|200101|200190.9|200101|200136.4|200061.1|14
1730134190000|2024-10-28 16:49:50|200141.1|200091.1|200195.6|200070.6|200195.6|200103.6|200141.1|200067.8|10
1730134200000|2024-10-28 16:50:00|200195.3|200070.3|200171.3|200121.3|200196.9|200121.3|200171.3|200068.1|11
1730134210000|2024-10-28 16:50:10|200150.8|200100.8|200193.1|200068.1|200198.2|200100.8|200150.8|200068.1|8
1730134220000|2024-10-28 16:50:20|200194|200069|200147.4|200097.4|200194|200107.6|200140.2|200069|12
1730134230000|2024-10-28 16:50:30|200185|200060|200224.4|200099.4|200230.2|200105.2|200185|200060|6
1730134240000|2024-10-28 16:50:40|200226.7|200101.7|200227.5|200102.5|200232.2|200107.2|200226.7|200101.7|3
1730134250000|2024-10-28 16:50:50|200227.4|200102.4|200227.4|200102.4|200227.4|200102.4|200227.4|200102.4|1
1730134260000|2024-10-28 16:51:00|200223.9|200098.9|200200.7|200075.7|200226.5|200101.5|200189.1|200064.1|18
1730134270000|2024-10-28 16:51:10|200196.4|200071.4|200197.1|200072.1|200197.1|200072.1|200190.4|200065.4|3
1730134280000|2024-10-28 16:51:20|200193.2|200068.2|200191.1|200066.1|200196.3|200071.3|200181.7|200056.7|6
1730134290000|2024-10-28 16:51:30|200186.9|200061.9|200196|200071|200202.6|200077.6|200186.9|200061.9|7
1730134300000|2024-10-28 16:51:40|200188.6|200063.6|200192.6|200067.6|200194.4|200069.4|200181.1|200056.1|6
1730134310000|2024-10-28 16:51:50|200193.3|200068.3|200195|200070|200199.9|200074.9|200188.2|200063.2|6
1730134320000|2024-10-28 16:52:00|200194.3|200069.3|200199.9|200074.9|200201|200076|200188.8|200063.8|7
1730134330000|2024-10-28 16:52:10|200188.8|200063.8|200204.5|200079.5|200204.5|200079.5|200188.8|200063.8|3
1730134340000|2024-10-28 16:52:20|200209.3|200084.3|200209.3|200084.3|200209.3|200084.3|200209.3|200084.3|1
1730134350000|2024-10-28 16:52:30|200206.3|200081.3|200105.5|200055.5|200206.3|200081.3|200098.9|200015.7|16
1730134360000|2024-10-28 16:52:40|200117.1|200067.1|200109.9|200059.9|200146|200067.1|200093|200021|8
1730134370000|2024-10-28 16:52:50|200144.3|200019.3|200138.3|200013.3|200144.3|200062.3|200091.2|199992.7|13
1730134380000|2024-10-28 16:53:00|200137.6|200012.6|200087.9|200037.9|200137.6|200038.4|200087.9|200012.6|3
1730134390000|2024-10-28 16:53:10|200137.9|200012.9|200140.1|200015.1|200142|200017|200137.9|200012.9|12
1730134400000|2024-10-28 16:53:20|200114.3|200064.3|200124.1|199999.1|200130.4|200064.3|200080|199999.1|10
1730134410000|2024-10-28 16:53:30|200128.4|200003.4|200120.8|199995.8|200128.4|200052.2|200085.6|199988.5|19
1730134420000|2024-10-28 16:53:40|200120.1|199995.1|200124.9|199999.9|200125.6|200000.6|200118.2|199993.2|14
1730134430000|2024-10-28 16:53:50|200126.6|200001.6|200128.9|200003.9|200130.1|200005.1|200126.6|200001.6|5
1730134440000|2024-10-28 16:54:00|200129.1|200004.1|200129.5|200004.5|200130.1|200053.6|200090.6|200001.6|14
1730134450000|2024-10-28 16:54:10|200129.7|200004.7|200120.7|200070.7|200131.2|200070.7|200096.7|200004.7|9
1730134460000|2024-10-28 16:54:20|200121.1|200071.1|200094.2|200044.2|200142.4|200071.1|200094.2|200017.4|5
1730134470000|2024-10-28 16:54:30|200094.6|200044.6|200108.1|200058.1|200146.7|200058.1|200094.6|200020.6|6
1730134480000|2024-10-28 16:54:40|200102.8|200052.8|200138.4|200013.4|200138.7|200052.8|200097.8|200012.7|8
1730134490000|2024-10-28 16:54:50|200138.2|200013.2|200145.1|200020.1|200145.3|200020.3|200138.2|200013.2|5
1730134500000|2024-10-28 16:55:00|200097.2|200047.2|200136.7|200011.7|200136.7|200047.2|200087.2|200011.4|10
1730134510000|2024-10-28 16:55:10|200087.7|200037.7|200146.1|200021.1|200146.1|200041.3|200083.4|200013.5|14
1730134520000|2024-10-28 16:55:20|200144.7|200019.7|200082.9|200032.9|200144.9|200032.9|200057.7|199974.3|18
1730134530000|2024-10-28 16:55:30|200109.4|199984.4|200114.6|199989.6|200114.6|200035.9|200072.6|199984.4|8
1730134540000|2024-10-28 16:55:40|200065.3|200015.3|200114.7|199989.7|200114.9|200038.4|200064.2|199987|16
1730134550000|2024-10-28 16:55:50|200115|199990|200116|200066|200121.2|200066|200072|199990|11
1730134560000|2024-10-28 16:56:00|200114|200064|200130.3|200080.3|200156|200080.3|200105.5|200025.5|16
1730134570000|2024-10-28 16:56:10|200132.6|200082.6|200141.8|200091.8|200164.4|200091.8|200131.9|200036.6|13
1730134580000|2024-10-28 16:56:20|200181.5|200056.5|200168.8|200118.8|200186.2|200120.3|200136.5|200056.5|14
1730134590000|2024-10-28 16:56:30|200170.4|200120.4|200163.5|200113.5|200174.2|200124.2|200161.4|200111.4|8
1730134600000|2024-10-28 16:56:40|200153.3|200103.3|200053.8|200003.8|200172|200122|200053.1|200003.1|16
1730134610000|2024-10-28 16:56:50|200048.5|199998.5|200052.6|200002.6|200090.2|200012.9|200041.1|199962.9|12
1730134620000|2024-10-28 16:57:00|200040.1|199990.1|200032.1|199982.1|200081.6|200001.1|200031.8|199949.7|14
1730134630000|2024-10-28 16:57:10|200033.8|199983.8|200040.9|199915.9|200084.7|199990.2|200011|199915.9|17
1730134640000|2024-10-28 16:57:20|200039.7|199914.7|200012.5|199962.5|200039.7|199962.5|199989.4|199911.4|9
1730134650000|2024-10-28 16:57:30|200014|199964|200012|199962|200014|199964|200012|199962|2
1730134660000|2024-10-28 16:57:40|200038.9|199913.9|200014.2|199964.2|200039.2|199964.2|199985.7|199912.5|11
1730134670000|2024-10-28 16:57:50|200012.8|199962.8|200005.6|199955.6|200043.1|199962.8|199994.2|199917.6|8
1730134680000|2024-10-28 16:58:00|200003.3|199953.3|200004.9|199954.9|200004.9|199954.9|200003.3|199953.3|3
1730134700000|2024-10-28 16:58:20|200003.3|199953.3|200009.3|199959.3|200009.3|199959.3|200003.3|199953.3|4
1730134720000|2024-10-28 16:58:40|200010.6|199960.6|199996.8|199946.8|200010.6|199960.6|199996.7|199946.7|8
1730134730000|2024-10-28 16:58:50|199997.5|199947.5|199985.8|199935.8|200034.3|199949.6|199980.8|199909.3|13
1730134740000|2024-10-28 16:59:00|199985.3|199935.3|199997.7|199947.7|200026.4|199947.7|199962.1|199890.5|12
1730134750000|2024-10-28 16:59:10|199987.3|199937.3|199998.2|199948.2|200000.9|199950.9|199984.6|199934.6|12
1730134760000|2024-10-28 16:59:20|199988.4|199938.4|199990.4|199940.4|199994.9|199944.9|199973.9|199923.9|18
1730134770000|2024-10-28 16:59:30|199980.5|199930.5|199976.9|199926.9|199998.5|199948.5|199973.7|199923.7|9
1730134780000|2024-10-28 16:59:40|199980|199930|199985.5|199935.5|199985.5|199935.5|199980|199930|3
1730134790000|2024-10-28 16:59:50|199987.7|199937.7|200013.3|199963.3|200013.3|199963.3|199985.7|199935.7|6
1730134800000|2024-10-28 17:00:00|200012.9|199962.9|200015.1|199965.1|200015.1|199965.1|200012.9|199962.9|3
1730134810000|2024-10-28 17:00:10|200016.6|199966.6|200018|199968|200018|199968|199996.1|199946.1|6
1730134820000|2024-10-28 17:00:20|200016.3|199966.3|200046.5|199921.5|200046.5|199967|200002.4|199918|12
1730134830000|2024-10-28 17:00:30|199997.8|199947.8|200102.7|200052.7|200102.7|200052.7|199997.8|199921.5|16
1730134840000|2024-10-28 17:00:40|200099.1|200049.1|200113|200063|200114.9|200064.9|200096.5|200046.5|14
1730134850000|2024-10-28 17:00:50|200103.4|200053.4|200107.2|200057.2|200107.2|200057.2|200103.4|200053.4|5
1730134860000|2024-10-28 17:01:00|200096.9|200046.9|200135.2|200085.2|200145|200095|200096.9|200046.9|19
1730134870000|2024-10-28 17:01:10|200133.4|200083.4|200134.4|200084.4|200139.8|200089.8|200133.3|200083.3|12
1730134880000|2024-10-28 17:01:20|200138.5|200088.5|200188.9|200063.9|200189.5|200094.2|200138.5|200060.5|14
1730134890000|2024-10-28 17:01:30|200187.7|200062.7|200195.6|200070.6|200195.8|200091.5|200141.5|200055.8|16
1730134900000|2024-10-28 17:01:40|200195.8|200070.8|200226.4|200072.3|200229.1|200072.3|200193.1|200044.9|18
1730134910000|2024-10-28 17:01:50|200213.2|200073.3|200219.6|200094.6|200223.2|200098.2|200211.6|200073.3|19
1730134920000|2024-10-28 17:02:00|200218.7|200093.7|200231.3|200106.3|200243.6|200118.6|200218.7|200093.7|35
1730134930000|2024-10-28 17:02:10|200234.3|200109.3|200225.9|200100.9|200235.3|200110.3|200216.6|200091.6|23
1730134940000|2024-10-28 17:02:20|200215.8|200090.8|200226.2|200101.2|200229.6|200104.6|200215.8|200090.8|21
1730134950000|2024-10-28 17:02:30|200223.2|200098.2|200215.3|200090.3|200224.4|200099.4|200210.6|200085.6|15
1730134960000|2024-10-28 17:02:40|200213.3|200088.3|200174.1|200124.1|200213.3|200125.5|200174.1|200073.2|19
1730134970000|2024-10-28 17:02:50|200174.3|200124.3|200119.2|200069.2|200186.1|200124.3|200112.5|200044|17
1730134980000|2024-10-28 17:03:00|200166.7|200041.7|200113.9|200063.9|200170.4|200082.6|200100.3|200038.5|24
1730134990000|2024-10-28 17:03:10|200107.6|200057.6|200083.5|200033.5|200107.6|200057.6|200083.5|200033.5|5
1730135000000|2024-10-28 17:03:20|200081.7|200031.7|200075.3|200025.3|200081.7|200031.7|200075.3|200025.3|5
1730135010000|2024-10-28 17:03:30|200072.4|200022.4|200070.9|200020.9|200083|200033|200069|200019|12
1730135020000|2024-10-28 17:03:40|200069.1|200019.1|200173.1|200123.1|200178.6|200128.6|200069.1|200019.1|13
1730135030000|2024-10-28 17:03:50|200169|200119|200220.5|200095.5|200231.8|200157.3|200169|200094.4|21
1730135040000|2024-10-28 17:04:00|200183.4|200133.4|200186.7|200136.7|200199.2|200149.2|200174.9|200124.9|10
1730135050000|2024-10-28 17:04:10|200180.1|200130.1|200184.5|200134.5|200184.5|200134.5|200180.1|200130.1|2
1730135060000|2024-10-28 17:04:20|200186.1|200136.1|200186.1|200136.1|200186.1|200136.1|200186.1|200136.1|1
1730135070000|2024-10-28 17:04:30|200184.1|200134.1|200180.7|200130.7|200184.2|200134.2|200178|200128|7
1730135080000|2024-10-28 17:04:40|200181.9|200131.9|200181.9|200131.9|200181.9|200131.9|200181.9|200131.9|1
1730135090000|2024-10-28 17:04:50|200176.8|200126.8|200196.7|200146.7|200196.7|200146.7|200167.1|200117.1|11
1730135100000|2024-10-28 17:05:00|200194.7|200144.7|200182.4|200132.4|200194.7|200144.7|200178.5|200128.5|5
1730135110000|2024-10-28 17:05:10|200184.8|200134.8|200181.9|200131.9|200184.8|200134.8|200170.1|200120.1|6
1730135120000|2024-10-28 17:05:20|200179.9|200129.9|200184.7|200134.7|200211.3|200134.7|200167.6|200085.2|14
1730135130000|2024-10-28 17:05:30|200223|200098|200222.9|200097.9|200223|200146.9|200174.7|200097.2|10
1730135140000|2024-10-28 17:05:40|200187.1|200137.1|200199|200149|200199|200149|200187.1|200137.1|2
1730135150000|2024-10-28 17:05:50|200190.3|200140.3|200222.2|200097.2|200222.2|200150.1|200174.9|200091.6|11
1730135160000|2024-10-28 17:06:00|200220.4|200095.4|200221.2|200096.2|200221.5|200096.5|200220.1|200095.1|4
1730135170000|2024-10-28 17:06:10|200173.9|200123.9|200194.7|200144.7|200221.2|200144.7|200173.9|200096.2|3
1730135180000|2024-10-28 17:06:20|200218|200093|200131.3|200081.3|200218|200094.5|200125.4|200075.4|4
1730135190000|2024-10-28 17:06:30|200133.1|200083.1|200139.2|200089.2|200183.7|200122.9|200130.9|200054.9|12
1730135200000|2024-10-28 17:06:40|200136.7|200086.7|200136.6|200086.6|200136.7|200086.7|200128.7|200078.7|5
1730135210000|2024-10-28 17:06:50|200136.9|200086.9|200128.9|200078.9|200183.7|200087.8|200120|200057.3|12
1730135220000|2024-10-28 17:07:00|200129.6|200079.6|200129.8|200079.8|200184.8|200111.3|200124.1|200052.1|13
1730135230000|2024-10-28 17:07:10|200133|200083|200111.7|200061.7|200154.8|200083|200101.8|200029.8|21
1730135240000|2024-10-28 17:07:20|200138.4|200013.4|200099.2|200049.2|200140|200064.1|200083.9|200007.1|12
1730135250000|2024-10-28 17:07:30|200096.7|200046.7|200099.5|200049.5|200147.5|200049.5|200084.7|200011.9|13
1730135260000|2024-10-28 17:07:40|200098.9|200048.9|200129.6|200004.6|200145.5|200059.7|200085.4|200004.6|19
1730135270000|2024-10-28 17:07:50|200129.4|200004.4|200074.4|200024.4|200129.4|200042.4|200068.2|199998.3|11
1730135280000|2024-10-28 17:08:00|200084.7|200034.7|200113|199988|200113.3|200034.7|200078.2|199980.4|11
1730135290000|2024-10-28 17:08:10|200113.3|199988.3|200151|200026|200151|200063.2|200112.5|199988.3|17
1730135300000|2024-10-28 17:08:20|200150.1|200025.1|200139.7|200014.7|200150.1|200025.1|200139.7|200014.7|11
1730135310000|2024-10-28 17:08:30|200139.1|200014.1|200141.7|200016.7|200144.1|200065.1|200098.6|200013.9|12
1730135320000|2024-10-28 17:08:40|200140.5|200015.5|200084.6|200034.6|200144.4|200069|200082.9|200008.4|13
1730135330000|2024-10-28 17:08:50|200091.9|200041.9|200156.3|200031.3|200165.2|200079.2|200091.9|200028.7|12
1730135340000|2024-10-28 17:09:00|200117.6|200067.6|200135.8|200085.8|200137.5|200087.5|200117.6|200067.6|8
1730135350000|2024-10-28 17:09:10|200154.8|200104.8|200190.2|200065.2|200190.2|200104.8|200130.8|200054.3|16
1730135360000|2024-10-28 17:09:20|200190.7|200065.7|200184.5|200059.5|200190.7|200065.7|200184.5|200059.5|7
1730135370000|2024-10-28 17:09:30|200185|200060|200184.9|200059.9|200186|200061|200183.9|200058.9|8
1730135380000|2024-10-28 17:09:40|200188.5|200063.5|200133.7|200083.7|200189.1|200083.7|200133.7|200055.9|9
1730135390000|2024-10-28 17:09:50|200130.7|200080.7|200186.6|200061.6|200193.5|200105.7|200130.7|200060|13
1730135400000|2024-10-28 17:10:00|200186.9|200061.9|200189.3|200064.3|200191.5|200066.5|200186.7|200061.7|12
1730135410000|2024-10-28 17:10:10|200188.6|200063.6|200181.1|200056.1|200189.7|200099.6|200148.7|200056.1|14
1730135420000|2024-10-28 17:10:20|200144.3|200094.3|200149.8|200099.8|200160.2|200110.2|200144.3|200094.3|7
1730135430000|2024-10-28 17:10:30|200160.4|200110.4|200189.3|200064.3|200189.8|200114|200139.2|200062.9|12
1730135440000|2024-10-28 17:10:40|200189.7|200064.7|200204.7|200079.7|200204.7|200129.1|200155.7|200064.5|12
1730135450000|2024-10-28 17:10:50|200209.7|200084.7|200196.8|200071.8|200210.1|200085.1|200194.5|200069.5|23
1730135460000|2024-10-28 17:11:00|200197|200072|200184.9|200059.9|200198|200087.1|200137.1|200059.5|9
1730135470000|2024-10-28 17:11:10|200183.7|200058.7|200183.4|200058.4|200185.8|200100.3|200145.8|200049.5|20
1730135480000|2024-10-28 17:11:20|200188.3|200063.3|200191.1|200066.1|200192.2|200067.2|200185.2|200060.2|7
1730135490000|2024-10-28 17:11:30|200190.8|200065.8|200128.7|200078.7|200190.9|200103.6|200128.7|200053.8|15
1730135500000|2024-10-28 17:11:40|200128.8|200078.8|200143.6|200093.6|200151.4|200101.4|200128.8|200078.8|9
1730135510000|2024-10-28 17:11:50|200132|200082|200141.5|200091.5|200150.7|200100.7|200126|200076|17
1730135520000|2024-10-28 17:12:00|200144.6|200094.6|200144.6|200094.6|200144.6|200094.6|200144.6|200094.6|1
1730135530000|2024-10-28 17:12:10|200146.8|200096.8|200190.7|200065.7|200190.9|200111.8|200146.8|200059.7|10
1730135540000|2024-10-28 17:12:20|200190.9|200065.9|200195.9|200070.9|200196.1|200071.1|200190.7|200065.7|7
1730135550000|2024-10-28 17:12:30|200195.7|200070.7|200192.6|200067.6|200195.7|200119.8|200166.9|200067.6|5
1730135570000|2024-10-28 17:12:50|200192.3|200067.3|200161.1|200111.1|200192.3|200116.6|200159.7|200058.7|10
1730135580000|2024-10-28 17:13:00|200143|200093|200215.9|200090.9|200221.5|200127.8|200131.7|200081.7|14
1730135590000|2024-10-28 17:13:10|200216.1|200091.1|200216.3|200091.3|200217|200140.3|200190.3|200087.3|9
1730135600000|2024-10-28 17:13:20|200216|200091|200202.1|200152.1|200228.7|200152.1|200182.8|200088.6|12
1730135610000|2024-10-28 17:13:30|200227.8|200102.8|200222.7|200097.7|200227.8|200147.9|200164.7|200097.7|10
1730135620000|2024-10-28 17:13:40|200185.8|200135.8|200191.7|200066.7|200195.4|200135.8|200146.6|200066.7|14
1730135630000|2024-10-28 17:13:50|200191.2|200066.2|200183|200058|200191.2|200066.2|200181.9|200056.9|11
1730135640000|2024-10-28 17:14:00|200182.3|200057.3|200123.4|200073.4|200182.3|200086.1|200116.3|200050.1|16
1730135650000|2024-10-28 17:14:10|200123|200073|200146.7|200021.7|200146.7|200073|200090.1|200013.1|16
1730135660000|2024-10-28 17:14:20|200150.9|200025.9|200159.5|200034.5|200164.5|200039.5|200150.8|200025.8|19
1730135670000|2024-10-28 17:14:30|200159.8|200034.8|200135.6|200010.6|200160.1|200066.4|200085.6|200006.3|14
1730135680000|2024-10-28 17:14:40|200132.3|200007.3|200145.7|200020.7|200153.6|200054.3|200083.7|200007.3|22
1730135690000|2024-10-28 17:14:50|200149.9|200024.9|200140.7|200015.7|200150.7|200025.7|200140.4|200015.4|18
1730135700000|2024-10-28 17:15:00|200140.9|200015.9|200139.8|200014.8|200141.5|200049|200085.8|200005.4|18
1730135710000|2024-10-28 17:15:10|200139.5|200014.5|200126.1|200001.1|200140.9|200015.9|200126.1|200001.1|11
1730135720000|2024-10-28 17:15:20|200123|199998|200137.1|200012.1|200141.1|200043.8|200082.3|199995.7|20
1730135730000|2024-10-28 17:15:30|200136.8|200011.8|200127.8|200002.8|200136.8|200011.8|200126.3|200001.3|20
1730135740000|2024-10-28 17:15:40|200127.3|200002.3|200133.1|200008.1|200138.5|200062.5|200063|199981.1|29
1730135750000|2024-10-28 17:15:50|200111.6|200061.6|200137.2|200012.2|200148.8|200072.5|200087.7|200009.6|24
1730135760000|2024-10-28 17:16:00|200139.2|200014.2|200142.5|200017.5|200147.6|200066|200094.2|200014.2|17
1730135770000|2024-10-28 17:16:10|200141.1|200016.1|200149.5|200024.5|200149.7|200069.1|200096.7|200016.1|12
1730135780000|2024-10-28 17:16:20|200121.9|200071.9|200177.7|200052.7|200183.2|200092.3|200115.6|200018.3|23
1730135790000|2024-10-28 17:16:30|200180.2|200055.2|200147.2|200022.2|200180.2|200066.1|200104.6|200021.4|22
1730135800000|2024-10-28 17:16:40|200147|200022|200140.8|200015.8|200147|200072.3|200122|200013.5|13
1730135810000|2024-10-28 17:16:50|200138.4|200013.4|200139.9|200014.9|200141.5|200016.5|200136.7|200011.7|10
1730135820000|2024-10-28 17:17:00|200139.3|200014.3|200143.5|200018.5|200145.7|200069.4|200117.8|200007.1|15
1730135830000|2024-10-28 17:17:10|200143.8|200018.8|200142.1|200017.1|200143.8|200018.8|200141.7|200016.7|4
1730135840000|2024-10-28 17:17:20|200142.2|200017.2|200150.9|200025.9|200150.9|200025.9|200141.9|200016.9|13
1730135850000|2024-10-28 17:17:30|200143.7|200018.7|200149.9|200024.9|200149.9|200024.9|200143.7|200018.7|5
1730135860000|2024-10-28 17:17:40|200150.2|200025.2|200148.1|200023.1|200151.9|200026.9|200146.5|200021.5|5
1730135870000|2024-10-28 17:17:50|200146.6|200021.6|200146.3|200021.3|200146.6|200021.6|200145.7|200020.7|4
1730135880000|2024-10-28 17:18:00|200144.1|200019.1|200116.7|200066.7|200160.2|200084.1|200088.8|200004.3|20
1730135920000|2024-10-28 17:18:40|200119.3|199994.3|200115|200065|200119.3|200065|200115|199992.3|4
1730135930000|2024-10-28 17:18:50|200112.5|200062.5|200111|200061|200114.2|200064.2|200105.7|200055.7|5
1730135940000|2024-10-28 17:19:00|200104.2|200054.2|200088.5|200038.5|200131.7|200054.2|200068.8|200006.7|20
1730135950000|2024-10-28 17:19:10|200083.4|200033.4|200083.9|200033.9|200134.6|200053.9|200073.8|199998.2|15
1730135960000|2024-10-28 17:19:20|200133.3|200008.3|200129.8|200004.8|200133.3|200032.1|200082.1|200003.8|9
1730135970000|2024-10-28 17:19:30|200128.6|200003.6|200127.5|200002.5|200128.6|200029.1|200078.6|200002.5|4
1730135980000|2024-10-28 17:19:40|200078.2|200028.2|200068.7|200018.7|200121.8|200033.7|200063.1|199993.2|18
1730135990000|2024-10-28 17:19:50|200062.8|200012.8|200062.9|200012.9|200068.1|200018.1|200060.5|200010.5|8
1730136000000|2024-10-28 17:20:00|200064.5|200014.5|200050.8|200000.8|200064.5|200014.5|200048.9|199998.9|8
1730136010000|2024-10-28 17:20:10|200049.3|199999.3|200087.9|199962.9|200087.9|200010.3|200039.7|199962.1|13
1730136020000|2024-10-28 17:20:20|200041.8|199991.8|200047|199997|200096.9|199997|200041.8|199970.2|6
1730136030000|2024-10-28 17:20:30|200045.5|199995.5|200045.5|199995.5|200046.9|199996.9|200045.5|199995.5|3
1730136040000|2024-10-28 17:20:40|200047.4|199997.4|200043.8|199993.8|200054.2|200004.2|200043.8|199993.8|6
1730136050000|2024-10-28 17:20:50|200054.2|200004.2|200061.3|200011.3|200062.2|200012.2|200042.4|199992.4|16
1730136060000|2024-10-28 17:21:00|200056.8|200006.8|200060.9|200010.9|200062|200012|200056.2|200006.2|22
1730136070000|2024-10-28 17:21:10|200062.1|200012.1|200061.4|200011.4|200062.1|200012.1|200056.4|200006.4|18
1730136080000|2024-10-28 17:21:20|200057.1|200007.1|200104.4|199979.4|200104.4|200028.3|200057.1|199979.4|8
1730136090000|2024-10-28 17:21:30|200078.3|200028.3|200100.9|199975.9|200105.2|200029.8|200063|199972.3|14
1730136100000|2024-10-28 17:21:40|200102.6|199977.6|200095.5|199970.5|200103.9|199978.9|200095.5|199970.5|20
1730136110000|2024-10-28 17:21:50|200097.5|199972.5|200077|200027|200103.1|200027|200077|199970.1|8
1730136120000|2024-10-28 17:22:00|200075.5|200025.5|200064.9|200014.9|200075.5|200025.5|200064.9|200014.9|2
1730136130000|2024-10-28 17:22:10|200062.6|200012.6|200097.1|199972.1|200100.3|200026|200062.6|199969.3|16
1730136140000|2024-10-28 17:22:20|200049.3|199999.3|200043.3|199993.3|200057.3|200007.3|200042.1|199992.1|12
1730136150000|2024-10-28 17:22:30|200052.9|200002.9|200049.2|199999.2|200055.8|200005.8|200038.3|199988.3|17
1730136160000|2024-10-28 17:22:40|200042.7|199992.7|200048.4|199998.4|200053.4|200003.4|200041.1|199991.1|8
1730136170000|2024-10-28 17:22:50|200047.2|199997.2|200097.9|199972.9|200099|200010.9|200047.2|199968|15
1730136180000|2024-10-28 17:23:00|200099.3|199974.3|199974.4|199924.4|200099.3|199974.3|199966.6|199916.6|29
1730136190000|2024-10-28 17:23:10|199986.5|199936.5|199992.3|199942.3|199992.8|199942.8|199971.7|199921.7|13
1730136200000|2024-10-28 17:23:20|199981.9|199931.9|199984.4|199934.4|200027|199949.4|199981|199902|13
1730136220000|2024-10-28 17:23:40|199981.3|199931.3|200016|199891|200016|199940.7|199981.3|199888.3|5
1730136230000|2024-10-28 17:23:50|199978.9|199928.9|199986.1|199936.1|200024.7|199940.7|199976.6|199899.7|7
1730136240000|2024-10-28 17:24:00|199996.9|199946.9|199996.9|199946.9|199996.9|199946.9|199996.9|199946.9|1
1730136250000|2024-10-28 17:24:10|199998.3|199948.3|199999.1|199949.1|200006.7|199956.7|199998.3|199948.3|5
1730136260000|2024-10-28 17:24:20|200003.4|199953.4|199987.2|199937.2|200003.4|199953.4|199987.2|199937.2|3
1730136270000|2024-10-28 17:24:30|199997.6|199947.6|199991|199941|200002.3|199952.3|199989.7|199939.7|10
1730136280000|2024-10-28 17:24:40|199989|199939|199990.4|199940.4|200016.9|199940.4|199967.5|199890.6|7
1730136290000|2024-10-28 17:24:50|200017.3|199892.3|200015|199890|200017.3|199939.7|199988.1|199890|6
1730136300000|2024-10-28 17:25:00|199977.3|199927.3|200007.7|199882.7|200009.2|199932.2|199977.3|199881.3|12
1730136310000|2024-10-28 17:25:10|200009.1|199884.1|199959|199909|200009.1|199909|199959|199879.7|5
1730136320000|2024-10-28 17:25:20|199959.6|199909.6|199970.1|199920.1|200008|199920.1|199956.7|199882.4|12
1730136330000|2024-10-28 17:25:30|199957.3|199907.3|200018.2|199893.2|200018.2|199925.5|199957.3|199893.2|9
1730136340000|2024-10-28 17:25:40|199991.6|199941.6|199991.6|199941.6|199991.6|199941.6|199991.6|199941.6|1
1730136350000|2024-10-28 17:25:50|199993.1|199943.1|199985.4|199935.4|200026.6|199955.1|199985.4|199901.6|17
1730136360000|2024-10-28 17:26:00|199987.2|199937.2|199989.6|199939.6|200017.5|199941.9|199969.3|199890.7|14
1730136370000|2024-10-28 17:26:10|199991.1|199941.1|199989.9|199939.9|200017.6|199958.1|199989.6|199891.3|12
1730136380000|2024-10-28 17:26:20|199980.9|199930.9|199917.1|199867.1|200015.3|199939.1|199914.5|199864.5|14
1730136390000|2024-10-28 17:26:30|199907.7|199857.7|199925.2|199875.2|199927.1|199877.1|199907.7|199857.7|17
1730136400000|2024-10-28 17:26:40|199919.5|199869.5|199924.3|199874.3|199959.6|199876.1|199907.4|199829.3|11
1730136410000|2024-10-28 17:26:50|199923.8|199873.8|199925|199875|199948|199875|199921.5|199823|4
1730136420000|2024-10-28 17:27:00|199926.9|199876.9|199951.4|199826.4|199951.4|199876.9|199920.6|199826.4|8
1730136430000|2024-10-28 17:27:10|199949.4|199824.4|199943.9|199818.9|199949.4|199867.8|199917.8|199818.9|8
1730136440000|2024-10-28 17:27:20|199919.3|199869.3|199923.9|199873.9|199947|199873.9|199919.3|199820.8|5
1730136450000|2024-10-28 17:27:30|199949.8|199824.8|199919.8|199869.8|199949.8|199869.8|199919.8|199824.8|2
1730136460000|2024-10-28 17:27:40|199946.1|199821.1|199919.8|199869.8|199946.1|199869.8|199919.8|199821.1|4
1730136470000|2024-10-28 17:27:50|199919.2|199869.2|199919|199869|199919.2|199869.2|199917|199867|6
1730136480000|2024-10-28 17:28:00|199945.1|199820.1|199919|199869|199945.1|199869|199919|199820.1|2
1730136490000|2024-10-28 17:28:10|199920.6|199870.6|199919|199869|199920.6|199870.6|199919|199869|2
1730136500000|2024-10-28 17:28:20|199918.5|199868.5|199920.2|199870.2|199920.2|199870.2|199917.1|199867.1|4
1730136510000|2024-10-28 17:28:30|199919.7|199869.7|199919.5|199869.5|199922.3|199872.3|199914.3|199864.3|6
1730136520000|2024-10-28 17:28:40|199921.6|199871.6|199964|199839|199964|199905.8|199921.6|199839|14
1730136530000|2024-10-28 17:28:50|199963.3|199838.3|199934.8|199884.8|199963.3|199884.8|199915.2|199837.8|10
1730136540000|2024-10-28 17:29:00|199934|199884|199862.9|199812.9|199934|199884|199855.2|199768.4|25
1730136550000|2024-10-28 17:29:10|199865|199815|199831.4|199781.4|199883.1|199815|199831.4|199748.4|28
1730136560000|2024-10-28 17:29:20|199834.9|199784.9|199839.3|199789.3|199843|199793|199830.3|199780.3|16
1730136570000|2024-10-28 17:29:30|199840.9|199790.9|199831.8|199781.8|199840.9|199790.9|199826.7|199776.7|16
1730136580000|2024-10-28 17:29:40|199836.1|199786.1|199843.4|199793.4|199845.1|199795.1|199833.1|199783.1|17
1730136590000|2024-10-28 17:29:50|199837.7|199787.7|199863|199813|199897.2|199821.3|199836|199741.5|18
1730136600000|2024-10-28 17:30:00|199888.6|199763.6|199855.6|199730.6|199888.6|199793.8|199815.6|199726|20
1730136610000|2024-10-28 17:30:10|199856.9|199731.9|199829.9|199779.9|199856.9|199780|199827.6|199727.5|18
1730136620000|2024-10-28 17:30:20|199827.6|199777.6|199828.6|199778.6|199856.5|199779.6|199827.4|199729.7|17
1730136630000|2024-10-28 17:30:30|199855.7|199730.7|199828.1|199778.1|199855.7|199779.3|199805.1|199728.5|14
1730136640000|2024-10-28 17:30:40|199849.6|199724.6|199818|199768|199855.1|199780.4|199805.4|199724.6|18
1730136650000|2024-10-28 17:30:50|199828.7|199778.7|199816.3|199766.3|199828.7|199778.7|199816.2|199766.2|12
1730136660000|2024-10-28 17:31:00|199813.8|199763.8|199822.6|199772.6|199824.9|199774.9|199801.6|199751.6|16
1730136670000|2024-10-28 17:31:10|199819.9|199769.9|199818.7|199768.7|199832.1|199782.1|199804.3|199754.3|17
1730136680000|2024-10-28 17:31:20|199819.9|199769.9|199819.9|199769.9|199830.5|199780.5|199819.9|199769.9|3
1730136690000|2024-10-28 17:31:30|199814.6|199764.6|199818.1|199768.1|199818.1|199768.1|199806.5|199756.5|7
1730136700000|2024-10-28 17:31:40|199817.6|199767.6|199859.9|199809.9|199879.3|199829.3|199813.7|199763.7|17
1730136710000|2024-10-28 17:31:50|199854.9|199804.9|199846|199796|199891.6|199816.8|199846|199766.6|21
1730136720000|2024-10-28 17:32:00|199841.6|199791.6|199864.5|199814.5|199864.5|199814.5|199840.7|199790.7|18
1730136730000|2024-10-28 17:32:10|199866.1|199816.1|199907.3|199857.3|199936.3|199867.4|199866.1|199798.6|20
1730136740000|2024-10-28 17:32:20|199905.9|199855.9|199920.4|199870.4|199932.1|199882.1|199905.9|199855.9|15
1730136750000|2024-10-28 17:32:30|199919.1|199869.1|199936.5|199886.5|199937.7|199887.7|199919.1|199869.1|23
1730136760000|2024-10-28 17:32:40|199935.4|199885.4|199938.1|199888.1|199939.8|199889.8|199931.8|199881.8|9
1730136770000|2024-10-28 17:32:50|199940.8|199890.8|199981|199856|199981|199896|199930.1|199856|16
1730136780000|2024-10-28 17:33:00|199976.1|199851.1|199843.3|199793.3|199976.1|199886.6|199843.3|199767.2|24
1730136790000|2024-10-28 17:33:10|199842.5|199792.5|199845|199795|199893.1|199795.8|199837.9|199765.5|11
1730136800000|2024-10-28 17:33:20|199837.1|199787.1|199842.8|199792.8|199891.8|199794.3|199837.1|199766.8|6
1730136810000|2024-10-28 17:33:30|199843.8|199793.8|199843.9|199793.9|199853.8|199803.8|199843.8|199793.8|4
1730136820000|2024-10-28 17:33:40|199853|199803|199847.6|199797.6|199861.2|199811.2|199839.4|199789.4|7
1730136830000|2024-10-28 17:33:50|199848.1|199798.1|199846.1|199796.1|199850.4|199800.4|199842|199792|7
1730136840000|2024-10-28 17:34:00|199844.1|199794.1|199872.7|199822.7|199911.4|199835.5|199844.1|199781.6|13
1730136850000|2024-10-28 17:34:10|199883.2|199833.2|199870|199820|199883.2|199833.2|199870|199820|12
1730136860000|2024-10-28 17:34:20|199868.4|199818.4|199874.9|199824.9|199874.9|199824.9|199868.4|199818.4|5
1730136870000|2024-10-28 17:34:30|199876.6|199826.6|199907.3|199782.3|199907.3|199826.7|199871.1|199782.3|6
1730136880000|2024-10-28 17:34:40|199909|199784|199907.2|199782.2|199910|199785|199902.4|199777.4|4
1730136890000|2024-10-28 17:34:50|199906.3|199781.3|199877.7|199827.7|199906.3|199836.4|199874.7|199774|11
1730136900000|2024-10-28 17:35:00|199889.4|199839.4|199877.2|199827.2|199889.4|199839.4|199871.6|199821.6|9
1730136910000|2024-10-28 17:35:10|199888.6|199838.6|199869.8|199819.8|199888.6|199838.6|199868.6|199818.6|8
1730136920000|2024-10-28 17:35:20|199863.2|199813.2|199881.4|199831.4|199881.4|199831.4|199863.2|199813.2|4
1730136930000|2024-10-28 17:35:30|199870.2|199820.2|199876.2|199826.2|199913.7|199837.6|199870.2|199787.1|10
1730136940000|2024-10-28 17:35:40|199914.3|199789.3|199885.9|199835.9|199914.3|199839.6|199873.6|199781|9
1730136950000|2024-10-28 17:35:50|199886.3|199836.3|199861.2|199811.2|199913.9|199838|199855.1|199788.4|17
1730136960000|2024-10-28 17:36:00|199870.6|199820.6|199860.8|199810.8|199870.6|199820.6|199843.8|199793.8|6
1730136970000|2024-10-28 17:36:10|199854.9|199804.9|199884.3|199834.3|199910.5|199834.3|199854.9|199784|9
1730136980000|2024-10-28 17:36:20|199876.1|199826.1|199871.1|199821.1|199892|199842|199871.1|199821.1|9
1730136990000|2024-10-28 17:36:30|199866.2|199816.2|199869.7|199819.7|199910.4|199821.6|199866.2|199785.4|5
1730137000000|2024-10-28 17:36:40|199891.3|199841.3|199904.2|199779.2|199904.2|199841.3|199863.7|199777.5|18
1730137010000|2024-10-28 17:36:50|199902.4|199777.4|199882.1|199832.1|199907.9|199832.1|199861.2|199776.1|8
1730137020000|2024-10-28 17:37:00|199902|199777|199865|199815|199902|199818.6|199863.8|199775.8|7
1730137030000|2024-10-28 17:37:10|199864.8|199814.8|199884.2|199834.2|199884.2|199834.2|199864.3|199814.3|7
1730137040000|2024-10-28 17:37:20|199873.3|199823.3|199903.3|199778.3|199917.9|199842.8|199865.7|199778.3|12
1730137050000|2024-10-28 17:37:30|199904.2|199779.2|199888.3|199838.3|199917.1|199838.3|199888.3|199779.2|6
1730137060000|2024-10-28 17:37:40|199890|199840|199889.9|199839.9|199891|199841|199878.7|199828.7|6
1730137070000|2024-10-28 17:37:50|199878.1|199828.1|199918|199793|199918|199839.1|199877|199793|5
1730137080000|2024-10-28 17:38:00|199917|199792|199875.2|199825.2|199917|199838.1|199875.2|199792|10
1730137090000|2024-10-28 17:38:10|199886.7|199836.7|199888.5|199838.5|199888.5|199838.5|199886.7|199836.7|2
1730137100000|2024-10-28 17:38:20|199877|199827|199893.1|199843.1|199893.1|199843.1|199877|199827|4
1730137110000|2024-10-28 17:38:30|199881.1|199831.1|199889|199839|199889|199839|199877.1|199827.1|5
1730137120000|2024-10-28 17:38:40|199881.5|199831.5|199882.5|199832.5|199882.5|199832.5|199868.7|199818.7|6
1730137130000|2024-10-28 17:38:50|199891|199841|199879.5|199829.5|199904.1|199841|199877.9|199779|10
1730137140000|2024-10-28 17:39:00|199885.4|199835.4|199900.1|199850.1|199942.1|199851.9|199873.6|199815.6|10
1730137150000|2024-10-28 17:39:10|199907.4|199857.4|199972|199847|199974.7|199881.6|199901.9|199834.7|20
1730137160000|2024-10-28 17:39:20|199972.7|199847.7|199934.1|199884.1|199976.1|199884.3|199921.6|199845|15
1730137170000|2024-10-28 17:39:30|199929.7|199879.7|199935.3|199885.3|199935.3|199885.3|199929.7|199879.7|5
1730137180000|2024-10-28 17:39:40|199972.8|199847.8|199919.4|199794.4|199972.8|199886.5|199885.5|199792.2|8
1730137190000|2024-10-28 17:39:50|199892.4|199842.4|199880.9|199830.9|199892.4|199842.4|199870.5|199820.5|6
1730137200000|2024-10-28 17:40:00|199867.3|199817.3|199917.8|199792.8|199918.3|199817.3|199863|199779|15
1730137210000|2024-10-28 17:40:10|199918.6|199793.6|199878.4|199828.4|199918.6|199842.4|199878.4|199780.3|6
1730137220000|2024-10-28 17:40:20|199876.4|199826.4|199868.7|199818.7|199881.2|199831.2|199868.7|199818.7|4
1730137230000|2024-10-28 17:40:30|199854.5|199804.5|199908.1|199858.1|199952.3|199877.4|199849.9|199799.9|26
1730137240000|2024-10-28 17:40:40|199910.4|199860.4|199950.1|199825.1|199950.1|199873.6|199910.2|199824.2|7
1730137250000|2024-10-28 17:40:50|199948.7|199823.7|199952.7|199827.7|199952.7|199827.7|199948.7|199823.7|3
1730137260000|2024-10-28 17:41:00|199952.3|199827.3|199944.4|199819.4|199952.3|199827.3|199941.1|199816.1|7
1730137270000|2024-10-28 17:41:10|199939.1|199814.1|199944.2|199819.2|199944.2|199819.2|199939.1|199814.1|2
1730137280000|2024-10-28 17:41:20|199943.4|199818.4|199943.8|199818.8|199943.8|199818.8|199940|199815|3
1730137290000|2024-10-28 17:41:30|199938.6|199813.6|199943.2|199818.2|199943.6|199818.6|199937.5|199812.5|5
1730137300000|2024-10-28 17:41:40|199943.3|199818.3|199966.6|199841.6|199966.6|199841.6|199942.4|199817.4|9
1730137310000|2024-10-28 17:41:50|199966.2|199841.2|199953.1|199828.1|199966.2|199841.2|199951.3|199826.3|10
1730137320000|2024-10-28 17:42:00|199952.5|199827.5|199952.5|199827.5|199952.9|199827.9|199952.5|199827.5|7
1730137330000|2024-10-28 17:42:10|199952.8|199827.8|199956.6|199831.6|199956.6|199831.6|199949.8|199824.8|10
1730137340000|2024-10-28 17:42:20|199955.6|199830.6|199920.9|199870.9|199957|199871.2|199920.9|199826.2|11
1730137350000|2024-10-28 17:42:30|199953.4|199828.4|199948.1|199823.1|199958.5|199872.6|199910|199818.6|17
1730137360000|2024-10-28 17:42:40|199952.6|199827.6|199952.7|199827.7|199952.7|199827.7|199950|199825|6
1730137370000|2024-10-28 17:42:50|199946.5|199821.5|199913.1|199863.1|199949.1|199863.1|199913.1|199820.2|5
1730137380000|2024-10-28 17:43:00|199951.3|199826.3|199951.3|199826.3|199951.3|199826.3|199951.3|199826.3|1
1730137400000|2024-10-28 17:43:20|199954|199829|199953.4|199828.4|199954.5|199829.5|199949.9|199824.9|4
1730137410000|2024-10-28 17:43:30|199953|199828|199940.7|199815.7|199953|199828|199940.7|199815.7|5
1730137420000|2024-10-28 17:43:40|199948.7|199823.7|199942.7|199817.7|199948.7|199823.7|199933.3|199808.3|7
1730137430000|2024-10-28 17:43:50|199942.8|199817.8|199941|199816|199942.8|199817.8|199941|199816|3
1730137440000|2024-10-28 17:44:00|199938.2|199813.2|199935.9|199810.9|199959.1|199834.1|199932.3|199807.3|5
1730137450000|2024-10-28 17:44:10|199933.6|199808.6|199939.7|199814.7|199945.4|199820.4|199933.6|199808.6|7
1730137460000|2024-10-28 17:44:20|199938.7|199813.7|199939.8|199814.8|199939.8|199814.8|199933.1|199808.1|3
1730137470000|2024-10-28 17:44:30|199931.3|199806.3|199938.9|199813.9|199938.9|199813.9|199929.8|199804.8|3
1730137480000|2024-10-28 17:44:40|199938.8|199813.8|199933.1|199808.1|199938.8|199813.8|199933.1|199808.1|2
1730137490000|2024-10-28 17:44:50|199934.1|199809.1|199931.3|199806.3|199937.2|199812.2|199927.4|199802.4|13
1730137500000|2024-10-28 17:45:00|199937|199812|199935.6|199810.6|199937|199812|199935.6|199810.6|3
1730137510000|2024-10-28 17:45:10|199939.7|199814.7|199934.9|199809.9|199939.7|199814.7|199929.3|199804.3|8
1730137520000|2024-10-28 17:45:20|199935.7|199810.7|199929.2|199804.2|199935.7|199810.7|199929.2|199804.2|2
1730137530000|2024-10-28 17:45:30|199934.7|199809.7|199927.6|199802.6|199934.7|199809.7|199924.1|199799.1|5
1730137540000|2024-10-28 17:45:40|199925.4|199800.4|199925.4|199800.4|199925.4|199800.4|199925.4|199800.4|1
1730137550000|2024-10-28 17:45:50|199884.2|199759.2|199875.5|199750.5|199888.5|199803.8|199845.8|199747.8|15
1730137560000|2024-10-28 17:46:00|199874.7|199749.7|199852.7|199727.7|199874.7|199756.1|199799.7|199726.1|13
1730137570000|2024-10-28 17:46:10|199850.9|199725.9|199854.2|199729.2|199854.2|199757.8|199798.5|199715|14
1730137580000|2024-10-28 17:46:20|199858.8|199733.8|199855.3|199730.3|199858.8|199760.2|199805.8|199725.2|16
1730137590000|2024-10-28 17:46:30|199856.6|199731.6|199835.4|199785.4|199864.8|199789.7|199807.5|199730.2|15
1730137600000|2024-10-28 17:46:40|199861.8|199736.8|199834.5|199784.5|199863.3|199790.9|199832.9|199735.4|14
1730137610000|2024-10-28 17:46:50|199837.7|199787.7|199823.8|199773.8|199856.3|199787.7|199822|199724.1|15
1730137620000|2024-10-28 17:47:00|199822.3|199772.3|199849.4|199724.4|199852.8|199772.3|199822.3|199724.3|10
1730137630000|2024-10-28 17:47:10|199848.5|199723.5|199840.5|199790.5|199865.4|199790.5|199840.5|199723.5|11
1730137640000|2024-10-28 17:47:20|199866.4|199741.4|199840.4|199790.4|199866.4|199790.5|199836.8|199736.3|9
1730137650000|2024-10-28 17:47:30|199838.6|199788.6|199892.1|199842.1|199916.3|199842.1|199832.9|199750|10
1730137660000|2024-10-28 17:47:40|199911.7|199786.7|199880.1|199830.1|199911.7|199842.6|199861.1|199786.7|9
1730137670000|2024-10-28 17:47:50|199915.5|199790.5|199894.7|199844.7|199919.8|199844.7|199886.6|199790.5|9
1730137680000|2024-10-28 17:48:00|199919.4|199794.4|199915.4|199865.4|199920.9|199867.9|199915.4|199794.4|5
1730137690000|2024-10-28 17:48:10|199917.2|199867.2|199909.9|199859.9|199922.3|199872.3|199909.9|199859.9|6
1730137700000|2024-10-28 17:48:20|199909.8|199859.8|199958.1|199833.1|199958.8|199883.5|199909.8|199833.1|10
1730137710000|2024-10-28 17:48:30|199951.7|199826.7|199892.8|199767.8|199955.5|199860.5|199859.6|199765.6|13
1730137720000|2024-10-28 17:48:40|199891.7|199766.7|199864.2|199739.2|199891.7|199766.7|199864.2|199739.2|12
1730137730000|2024-10-28 17:48:50|199865.6|199740.6|199865.7|199740.7|199868.4|199743.4|199864.9|199739.9|5
1730137740000|2024-10-28 17:49:00|199864.5|199739.5|199853.3|199728.3|199864.5|199739.5|199853.3|199728.3|7
1730137750000|2024-10-28 17:49:10|199853.1|199728.1|199936.2|199811.2|199936.8|199856.2|199852.9|199727.9|14
1730137760000|2024-10-28 17:49:20|199935.7|199810.7|199935.5|199885.5|199959.2|199885.5|199902.1|199809.2|23
1730137770000|2024-10-28 17:49:30|199925.4|199875.4|199900.2|199850.2|199969.4|199882.5|199896.1|199841.8|12
1730137780000|2024-10-28 17:49:40|199902|199852|199905.7|199855.7|199938.9|199862.4|199901.2|199813.9|9
1730137790000|2024-10-28 17:49:50|199942.3|199817.3|199936.7|199811.7|199942.3|199857.2|199886.7|199808|14
1730137800000|2024-10-28 17:50:00|199935.7|199810.7|199940.9|199815.9|199942.7|199817.7|199933.9|199808.9|12
1730137810000|2024-10-28 17:50:10|199913.6|199863.6|199922.5|199872.5|199925.4|199875.4|199913.6|199863.6|5
1730137820000|2024-10-28 17:50:20|199923|199873|199934.7|199809.7|199934.7|199873|199883.9|199804.1|13
1730137830000|2024-10-28 17:50:30|199934.1|199809.1|199935.9|199810.9|199935.9|199859.6|199881.4|199804.2|18
1730137840000|2024-10-28 17:50:40|199929.7|199804.7|199905|199855|199929.7|199867.3|199889.1|199804.7|9
1730137850000|2024-10-28 17:50:50|199899.7|199849.7|199902.9|199852.9|199920.2|199870.2|199899.1|199849.1|8
1730137870000|2024-10-28 17:51:10|199900.1|199850.1|199894.4|199844.4|199950.1|199853.6|199894.4|199825.1|7
1730137880000|2024-10-28 17:51:20|199892.1|199842.1|199895.6|199845.6|199911.8|199861.8|199892.1|199842.1|6
1730137890000|2024-10-28 17:51:30|199896.9|199846.9|199894.4|199844.4|199904.6|199854.6|199894.4|199844.4|5
1730137900000|2024-10-28 17:51:40|199903.4|199853.4|199896|199771|199903.4|199853.4|199841.3|199754.3|14
1730137910000|2024-10-28 17:51:50|199897.6|199772.6|199858.1|199808.1|199897.8|199808.3|199854.4|199769.6|12
1730137920000|2024-10-28 17:52:00|199857.7|199807.7|199871.6|199821.6|199872.3|199821.6|199821.1|199747.3|19
1730137930000|2024-10-28 17:52:10|199859|199809|199876.4|199826.4|199907.8|199840.1|199859|199777.9|18
1730137940000|2024-10-28 17:52:20|199886.6|199836.6|199884.6|199834.6|199892.2|199842.2|199865.7|199815.7|14
1730137950000|2024-10-28 17:52:30|199884.8|199834.8|199874.1|199824.1|199884.8|199834.8|199874.1|199824.1|5
1730137960000|2024-10-28 17:52:40|199878.9|199828.9|199907.2|199857.2|199944.9|199869.6|199878.9|199819.9|13
1730137970000|2024-10-28 17:52:50|199899.8|199849.8|199910.1|199860.1|199912.8|199862.8|199899.8|199849.8|4
1730137980000|2024-10-28 17:53:00|199908.3|199858.3|199907.1|199857.1|199923.3|199873.3|199901.6|199851.6|6
1730137990000|2024-10-28 17:53:10|199936.1|199811.1|199916.1|199866.1|199936.1|199866.1|199896.3|199811.1|16
1730138000000|2024-10-28 17:53:20|199912.9|199862.9|199949.6|199824.6|199953.5|199878.4|199900|199824.6|12
1730138010000|2024-10-28 17:53:30|199902.6|199852.6|199909.4|199859.4|199949.6|199861|199895.6|199824.6|12
1730138020000|2024-10-28 17:53:40|199900.2|199850.2|199909.4|199859.4|199909.4|199859.4|199900.2|199850.2|2
1730138030000|2024-10-28 17:53:50|199902.2|199852.2|199917|199867|199917|199867|199902.2|199852.2|4
1730138040000|2024-10-28 17:54:00|199915.6|199865.6|199906.5|199856.5|199915.6|199865.6|199892.9|199842.9|12
1730138050000|2024-10-28 17:54:10|199916.4|199866.4|199899.3|199849.3|199929.7|199866.4|199894.2|199804.7|10
1730138060000|2024-10-28 17:54:20|199908.9|199858.9|199904.2|199854.2|199908.9|199858.9|199894.6|199844.6|5
1730138070000|2024-10-28 17:54:30|199906.7|199856.7|199878.9|199828.9|199909.3|199859.3|199875.4|199825.4|13
1730138080000|2024-10-28 17:54:40|199845.1|199795.1|199860.4|199810.4|199897.3|199829.7|199845.1|199772.3|26
1730138090000|2024-10-28 17:54:50|199859.6|199809.6|199874.7|199824.7|199877.6|199827.6|199857.2|199807.2|12
1730138100000|2024-10-28 17:55:00|199902|199777|199917.1|199867.1|199945.4|199873.6|199869.2|199777|15
1730138110000|2024-10-28 17:55:10|199919.5|199869.5|199905.5|199855.5|199930.3|199880.3|199902.8|199852.8|7
1730138120000|2024-10-28 17:55:20|199901.1|199851.1|199935.9|199810.9|199935.9|199851.1|199869.2|199790.3|19
1730138130000|2024-10-28 17:55:30|199937.5|199812.5|199906.9|199856.9|199937.5|199856.9|199906.9|199812.5|2
1730138140000|2024-10-28 17:55:40|199900.6|199850.6|199895.2|199845.2|199905.2|199855.2|199889.8|199839.8|7
1730138150000|2024-10-28 17:55:50|199899.4|199849.4|199939.9|199814.9|199940.3|199859.2|199886.5|199808.7|17
1730138160000|2024-10-28 17:56:00|199904.1|199854.1|199908.8|199858.8|199940.1|199862.4|199904.1|199810.9|13
1730138170000|2024-10-28 17:56:10|199905.6|199855.6|199907.7|199857.7|199908|199858|199905.6|199855.6|6
1730138180000|2024-10-28 17:56:20|199944.7|199819.7|199934.1|199884.1|199951.2|199887|199923.9|199819.7|11
1730138190000|2024-10-28 17:56:30|199932.1|199882.1|199951.7|199901.7|199993.8|199911.7|199922.5|199845.4|15
1730138200000|2024-10-28 17:56:40|199946|199896|199995.8|199945.8|200022.9|199949.6|199946|199891|10
1730138210000|2024-10-28 17:56:50|200000.5|199950.5|200006.2|199956.2|200006.2|199956.2|199986.9|199936.9|3
1730138220000|2024-10-28 17:57:00|199994.7|199944.7|200019.5|199894.5|200020.8|199944.7|199967.6|199892.7|9
1730138230000|2024-10-28 17:57:10|200019.3|199894.3|200019.2|199894.2|200019.3|199894.3|200019|199894|3
1730138240000|2024-10-28 17:57:20|200018.8|199893.8|200018|199893|200018.8|199937.9|199977.3|199892.3|7
1730138260000|2024-10-28 17:57:40|200016.9|199891.9|199994.9|199869.9|200016.9|199929.8|199979.8|199867.8|13
1730138270000|2024-10-28 17:57:50|199993.9|199868.9|199990.8|199865.8|199993.9|199868.9|199990.8|199865.8|3
1730138280000|2024-10-28 17:58:00|199989.4|199864.4|200011.9|199886.9|200011.9|199919.7|199949|199864.4|10
1730138290000|2024-10-28 17:58:10|200012.2|199887.2|200005.9|199955.9|200036.2|199958.3|199981.1|199886.6|19
1730138300000|2024-10-28 17:58:20|200011.7|199961.7|199989.2|199939.2|200045.8|199971.2|199989.2|199919.8|15
1730138310000|2024-10-28 17:58:30|200011.7|199961.7|200044.5|199919.5|200045.8|199970.2|200001.5|199913.4|23
1730138320000|2024-10-28 17:58:40|200045.8|199920.8|200049.1|199924.1|200049.1|199973.8|200021.6|199914.7|15
1730138330000|2024-10-28 17:58:50|200048.9|199923.9|200021.8|199896.8|200048.9|199935.8|199984.2|199894.5|16
1730138340000|2024-10-28 17:59:00|200021|199896|200015.9|199890.9|200021.9|199896.9|200012.6|199887.6|14
1730138350000|2024-10-28 17:59:10|200010.8|199885.8|200023.1|199898.1|200025.7|199900.7|200010.8|199885.8|10
1730138360000|2024-10-28 17:59:20|200043.8|199918.8|200031.9|199906.9|200044|199919|200027.3|199902.3|12
1730138370000|2024-10-28 17:59:30|200030.8|199905.8|200040.5|199915.5|200040.5|199915.5|200029.9|199904.9|14
1730138380000|2024-10-28 17:59:40|200036.5|199911.5|200049.5|199924.5|200049.5|199924.5|200036.5|199911.5|21
1730138390000|2024-10-28 17:59:50|200049|199924|200058.9|199933.9|200059.4|199934.4|200049|199924|10
1730138400000|2024-10-28 18:00:00|200062.5|199937.5|200068.7|199943.7|200074.1|199949.1|200062.5|199937.5|11
1730138410000|2024-10-28 18:00:10|200064.8|199939.8|200062.2|199937.2|200070.7|199945.7|200062.2|199937.2|9
1730138420000|2024-10-28 18:00:20|200065|199940|200072.8|199947.8|200072.8|199947.8|200061.6|199936.6|6
1730138430000|2024-10-28 18:00:30|200071.1|199946.1|200068.2|199943.2|200071.1|199946.1|200062.1|199937.1|10
1730138440000|2024-10-28 18:00:40|200069.5|199944.5|200068|199943|200069.5|199944.5|200063.3|199938.3|6
1730138450000|2024-10-28 18:00:50|200067.4|199942.4|200068.4|199943.4|200068.8|199943.8|200060.5|199935.5|10
1730138460000|2024-10-28 18:01:00|200066.1|199941.1|200074.3|199949.3|200074.3|199949.3|200063.5|199938.5|15
1730138470000|2024-10-28 18:01:10|200073.6|199948.6|200072.3|199947.3|200075|199950|200065.8|199940.8|6
1730138480000|2024-10-28 18:01:20|200071.8|199946.8|200062.5|199937.5|200071.8|199946.8|200062.5|199937.5|9
1730138490000|2024-10-28 18:01:30|200064|199939|200071.2|199946.2|200076.2|199951.2|200064|199939|15
1730138500000|2024-10-28 18:01:40|200072.5|199947.5|200071.6|199946.6|200072.8|199947.5|200065.7|199940|8
1730138510000|2024-10-28 18:01:50|200071.8|199946.8|200103.1|199978.1|200106.4|199981.4|200071.8|199946.8|7
1730138520000|2024-10-28 18:02:00|200105.4|199980.4|200105.4|199980.4|200105.4|199980.4|200105.4|199980.4|1
1730138540000|2024-10-28 18:02:20|200104.2|199979.2|200066|199941|200104.2|199979.2|200057|199932|20
1730138550000|2024-10-28 18:02:30|200067.4|199942.4|200067.1|199942.1|200067.6|199942.6|200066|199941|5
1730138560000|2024-10-28 18:02:40|200063|199938|200066.6|199941.6|200069.4|199944.4|200052.8|199927.8|11
1730138570000|2024-10-28 18:02:50|200067.9|199942.9|200074.7|199949.7|200077.5|199952.5|200065.5|199940.5|14
1730138580000|2024-10-28 18:03:00|200074.6|199949.6|200072.7|199947.7|200077.9|199952.9|200070.1|199945.1|10
1730138590000|2024-10-28 18:03:10|200076.2|199951.2|200081.8|199956.8|200084.9|199959.9|200076.2|199951.2|7
1730138600000|2024-10-28 18:03:20|200082.1|199957.1|200084|199959|200085.4|199960.4|200082.1|199957.1|10
1730138610000|2024-10-28 18:03:30|200084.5|199959.5|200080.2|199955.2|200086.8|199961.8|200076.1|199951.1|11
1730138620000|2024-10-28 18:03:40|200079.6|199954.6|200083.1|199958.1|200083.1|199958.1|200079.6|199954.6|8
1730138630000|2024-10-28 18:03:50|200082.9|199957.9|200076.4|199951.4|200083|199958|200070.3|199945.3|10
1730138640000|2024-10-28 18:04:00|200076.9|199951.9|200105.8|199980.8|200114.1|199989.1|200076.9|199951.9|14
1730138650000|2024-10-28 18:04:10|200105|199980|200108.4|199983.4|200118.4|199993.4|200105|199980|7
1730138660000|2024-10-28 18:04:20|200107.8|199982.8|200105.9|199980.9|200107.8|199982.8|200102.6|199977.6|3
1730138670000|2024-10-28 18:04:30|200103.7|199978.7|200094.6|199969.6|200103.7|199978.7|200092.6|199967.6|5
1730138680000|2024-10-28 18:04:40|200095.2|199970.2|200097.7|199972.7|200099.6|199974.6|200088.4|199963.4|9
1730138690000|2024-10-28 18:04:50|200090.9|199965.9|200098.6|199973.6|200099.6|199974.6|200090.9|199965.9|5
1730138700000|2024-10-28 18:05:00|200091.4|199966.4|200116.2|199991.2|200120.3|199995.3|200091.4|199966.4|12
1730138710000|2024-10-28 18:05:10|200117.9|199992.9|200117.9|199992.9|200117.9|199992.9|200117.9|199992.9|1
1730138720000|2024-10-28 18:05:20|200111.9|199986.9|200117.4|199992.4|200117.4|199992.4|200111.9|199986.9|2
1730138730000|2024-10-28 18:05:30|200117.2|199992.2|200116.6|199991.6|200117.2|199992.2|200116.6|199991.6|2
1730138740000|2024-10-28 18:05:40|200116.1|199991.1|200111.6|199986.6|200116.1|199991.1|200104.7|199979.7|9
1730138750000|2024-10-28 18:05:50|200111|199986|200119.4|199994.4|200119.4|199994.4|200105.4|199980.4|10
1730138760000|2024-10-28 18:06:00|200120.6|199995.6|200142.2|200017.2|200146.9|200021.9|200120.6|199995.6|10
1730138770000|2024-10-28 18:06:10|200141.4|200016.4|200150.3|200025.3|200150.3|200025.3|200126.1|200001.1|15
1730138790000|2024-10-28 18:06:30|200150.4|200025.4|200140.4|200015.4|200150.4|200025.4|200135.4|200010.4|6
1730138800000|2024-10-28 18:06:40|200141.3|200016.3|200153.1|200028.1|200153.1|200028.1|200141.3|200016.3|8
1730138810000|2024-10-28 18:06:50|200153.4|200028.4|200152.3|200027.3|200158.4|200033.4|200150.7|200025.7|9
1730138820000|2024-10-28 18:07:00|200153|200028|200158.3|200033.3|200158.3|200033.3|200153|200028|2
1730138830000|2024-10-28 18:07:10|200160.4|200035.4|200151|200026|200187.4|200071.9|200121.9|200023.2|18
1730138840000|2024-10-28 18:07:20|200153|200028|200149.1|200024.1|200159.8|200034.8|200147.1|200022.1|18
1730138850000|2024-10-28 18:07:30|200152.4|200027.4|200153.6|200028.6|200158.6|200033.6|200144.8|200019.8|14
1730138860000|2024-10-28 18:07:40|200156.7|200031.7|200143|200018|200157|200032|200139.8|200014.8|24
1730138870000|2024-10-28 18:07:50|200144.7|200019.7|200140.3|200015.3|200147.8|200022.8|200140.3|200015.3|10
1730138880000|2024-10-28 18:08:00|200143.5|200018.5|200141.5|200016.5|200143.5|200018.5|200129.9|200004.9|11
1730138890000|2024-10-28 18:08:10|200140.4|200015.4|200141.7|200016.7|200143.2|200018.2|200136|200011|6
1730138900000|2024-10-28 18:08:20|200140.6|200015.6|200099.6|199974.6|200140.6|200015.6|200093|199968|14
1730138910000|2024-10-28 18:08:30|200097.6|199972.6|200111|199986|200112.9|200007.1|200057.1|199955.3|10
1730138920000|2024-10-28 18:08:40|200113.6|199988.6|200114|199989|200125.3|200000.3|200102.8|199977.8|21
1730138930000|2024-10-28 18:08:50|200114.7|199989.7|200120|199995|200120.7|200048|200098|199985.3|12
1730138940000|2024-10-28 18:09:00|200112.3|199987.3|200113.7|199988.7|200119.5|199994.5|200107|199982|11
1730138950000|2024-10-28 18:09:10|200106.4|199981.4|200064.2|199939.2|200115.4|200001.1|200031.8|199935.9|18
1730138960000|2024-10-28 18:09:20|200063.8|199938.8|200047.1|199922.1|200064.5|199939.5|200035.9|199910.9|27
1730138970000|2024-10-28 18:09:30|200048.4|199923.4|200046.6|199921.6|200049.1|199924.1|200039|199914|18
1730138980000|2024-10-28 18:09:40|200045.7|199920.7|200044.2|199919.2|200050.5|199925.5|200041.9|199916.9|19
1730138990000|2024-10-28 18:09:50|200045.5|199920.5|200042.2|199917.2|200048.2|199923.2|200037.9|199912.9|6
1730139000000|2024-10-28 18:10:00|200040.8|199915.8|200044.9|199919.9|200044.9|199919.9|200040.8|199915.8|4
1730139010000|2024-10-28 18:10:10|200043.2|199918.2|200042|199917|200043.2|199918.2|200040.8|199915.8|4
1730139020000|2024-10-28 18:10:20|200043.1|199918.1|200040.1|199915.1|200043.1|199918.1|200040.1|199915.1|3
1730139030000|2024-10-28 18:10:30|200041.7|199916.7|200058.6|200008.6|200081|200008.6|200029.2|199915.3|24
1730139040000|2024-10-28 18:10:40|200055.7|200005.7|200030.2|199980.2|200081.6|200007.8|200030.2|199954.5|22
1730139050000|2024-10-28 18:10:50|200033.1|199983.1|200045.5|199995.5|200047.6|199997.6|200030.5|199980.5|17
1730139060000|2024-10-28 18:11:00|200043.4|199993.4|200045.2|199995.2|200060.7|200010.7|200043.4|199993.4|14
1730139070000|2024-10-28 18:11:10|200047.7|199997.7|200043.5|199993.5|200047.7|199997.7|200043.5|199993.5|9
1730139080000|2024-10-28 18:11:20|200046.9|199996.9|200059|200009|200082.5|200009|200043|199957.5|16
1730139090000|2024-10-28 18:11:30|200047.7|199997.7|200043.9|199993.9|200059|200009|200043.9|199993.9|6
1730139100000|2024-10-28 18:11:40|200031.1|199981.1|200046.5|199996.5|200049.2|199999.2|200031.1|199981.1|8
1730139110000|2024-10-28 18:11:50|200043.6|199993.6|200046.7|199996.7|200052.9|200002.9|200043.6|199993.6|14
1730139120000|2024-10-28 18:12:00|200057|200007|200056.2|200006.2|200090.3|200011.8|200045.9|199965.3|11
1730139130000|2024-10-28 18:12:10|200061.9|200011.9|200083.6|200033.6|200111.2|200033.6|200061.9|199981.6|15
1730139140000|2024-10-28 18:12:20|200073.8|200023.8|200076.3|200026.3|200083.7|200033.7|200069.9|200019.9|11
1730139150000|2024-10-28 18:12:30|200078.2|200028.2|200076.6|200026.6|200078.2|200028.2|200076.6|200026.6|2
1730139160000|2024-10-28 18:12:40|200071|200021|200077.4|200027.4|200078.1|200028.1|200071|200021|5
1730139170000|2024-10-28 18:12:50|200071.8|200021.8|200078.6|200028.6|200082.4|200032.4|200066.5|200016.5|8
1730139180000|2024-10-28 18:13:00|200080.5|200030.5|200086.4|200036.4|200088.5|200038.5|200071.2|200021.2|10
1730139190000|2024-10-28 18:13:10|200083.1|200033.1|200080.5|200030.5|200086.4|200036.4|200080.4|200030.4|16
1730139200000|2024-10-28 18:13:20|200084|200034|200079.5|200029.5|200084.7|200034.7|200076.6|200026.6|18
1730139210000|2024-10-28 18:13:30|200077.5|200027.5|200077.5|200027.5|200116.1|200027.5|200075.7|199988.2|9
1730139220000|2024-10-28 18:13:40|200065.6|200015.6|200046.7|199996.7|200099.8|200032.8|200045.9|199970.4|20
1730139230000|2024-10-28 18:13:50|200095.5|199970.5|200041.8|199991.8|200098.9|200022.3|200041.8|199970.5|9
1730139240000|2024-10-28 18:14:00|200041.4|199991.4|200038.3|199988.3|200041.4|199991.4|200029.4|199979.4|7
1730139250000|2024-10-28 18:14:10|200038.2|199988.2|200059.6|199934.6|200059.6|199988.2|200007.5|199915|15
1730139260000|2024-10-28 18:14:20|200057.4|199932.4|200067.8|200017.8|200115.5|200040.3|200021.3|199932.4|19
1730139270000|2024-10-28 18:14:30|200064.3|200014.3|200063.7|200013.7|200077.5|200027.5|200060.2|200010.2|16
1730139280000|2024-10-28 18:14:40|200065.4|200015.4|200028|199978|200065.4|200015.4|200024.3|199974.3|12
1730139290000|2024-10-28 18:14:50|200026|199976|200074.1|199949.1|200076.2|199978.6|200025.7|199941.7|17
1730139300000|2024-10-28 18:15:00|200076.1|199951.1|200075.5|199950.5|200076.1|199951.1|200073.9|199948.9|8
1730139310000|2024-10-28 18:15:10|200075.3|199950.3|200020.1|199970.1|200081.5|200006.2|200010.7|199950.3|23
1730139320000|2024-10-28 18:15:20|200018.6|199968.6|200039.8|199914.8|200047.5|199970.2|200011.9|199913.5|17
1730139330000|2024-10-28 18:15:30|200014.2|199964.2|200016.9|199966.9|200040.7|199966.9|200008.6|199915.3|7
1730139340000|2024-10-28 18:15:40|200015.5|199965.5|200038|199913|200040.4|199965.5|200012.8|199909.6|11
1730139350000|2024-10-28 18:15:50|200033.2|199908.2|200036.4|199911.4|200037.7|199912.7|200033.2|199908.2|6
1730139360000|2024-10-28 18:16:00|200032.2|199907.2|200042.9|199992.9|200070.9|200000.8|200002.3|199907.2|18
1730139370000|2024-10-28 18:16:10|200045.7|199995.7|200037.5|199987.5|200072.1|199995.7|200028.4|199947.1|7
1730139380000|2024-10-28 18:16:20|200035.4|199985.4|200035.4|199985.4|200035.4|199985.4|200035.4|199985.4|1
1730139390000|2024-10-28 18:16:30|200033.3|199983.3|200027.5|199977.5|200064.7|199983.3|200019.1|199939.7|10
1730139400000|2024-10-28 18:16:40|200024.6|199974.6|200028.8|199978.8|200059.9|199988.5|200014.1|199934|22
1730139410000|2024-10-28 18:16:50|200026.5|199976.5|200090.3|199965.3|200090.3|200015|200026.5|199964|11
1730139420000|2024-10-28 18:17:00|200053.5|200003.5|200072.9|200022.9|200100.8|200022.9|200052.8|199975.8|11
1730139430000|2024-10-28 18:17:10|200061.9|200011.9|200041.8|199991.8|200098.3|200022.4|200035.3|199961.9|12
1730139440000|2024-10-28 18:17:20|200040.7|199990.7|200041|199991|200042.2|199992.2|200040.6|199990.6|6
1730139450000|2024-10-28 18:17:30|200061.6|199936.6|200092.2|199967.2|200103|199978|200061.6|199936.6|6
1730139460000|2024-10-28 18:17:40|200091.1|199966.1|200029.2|199979.2|200091.1|199992.6|200029.1|199941.9|14
1730139470000|2024-10-28 18:17:50|200030.7|199980.7|200028.2|199978.2|200039|199989|200028.2|199978.2|7
1730139480000|2024-10-28 18:18:00|200027.4|199977.4|200027.4|199977.4|200027.4|199977.4|200027.4|199977.4|1
1730139490000|2024-10-28 18:18:10|200024.6|199974.6|200018.7|199968.7|200024.6|199974.6|200018.7|199968.7|5
1730139500000|2024-10-28 18:18:20|200056.3|199931.3|200035.8|199985.8|200062|199985.8|200029.8|199931.3|10
1730139510000|2024-10-28 18:18:30|200024.6|199974.6|200100.1|200050.1|200123.4|200053|200024.6|199974.6|21
1730139520000|2024-10-28 18:18:40|200101.4|200051.4|200100.6|200050.6|200139.7|200051.4|200091.5|200011.7|21
1730139530000|2024-10-28 18:18:50|200093.1|200043.1|200109.1|200059.1|200109.1|200059.1|200090.4|200040.4|23
1730139540000|2024-10-28 18:19:00|200096.7|200046.7|200108|200058|200117.9|200067.9|200096.7|200046.7|5
1730139550000|2024-10-28 18:19:10|200156.4|200031.4|200154.4|200029.4|200159.1|200079.3|200122.6|200026.4|10
1730139560000|2024-10-28 18:19:20|200128|200078|200063.8|200013.8|200128|200078|200051.9|200001.9|22
1730139570000|2024-10-28 18:19:30|200063.7|200013.7|200070.6|200020.6|200072.3|200022.3|200057.2|200007.2|9
1730139580000|2024-10-28 18:19:40|200073|200023|200071.3|200021.3|200103.8|200031.3|200070.6|199975.8|11
1730139590000|2024-10-28 18:19:50|200064.5|200014.5|200068.4|200018.4|200068.4|200018.4|200062.7|200012.7|3
1730139600000|2024-10-28 18:20:00|200071.7|200021.7|200073.3|200023.3|200074|200024|200071.5|200021.5|4
1730139610000|2024-10-28 18:20:10|200075.6|200025.6|200112.7|199987.7|200112.7|200033.2|200063.8|199987.4|11
1730139620000|2024-10-28 18:20:20|200089.6|200039.6|200073.8|200023.8|200121|200045.5|200068.2|199993.2|22
1730139630000|2024-10-28 18:20:30|200073.7|200023.7|200069.2|200019.2|200122.5|200031.4|200066.3|199997.5|9
1730139640000|2024-10-28 18:20:40|200069|200019|200075.9|200025.9|200117.9|200026.2|200059.4|199983.5|13
1730139650000|2024-10-28 18:20:50|200111.5|199986.5|200074.8|200024.8|200111.5|200025.9|200064.9|199986.5|7
1730139660000|2024-10-28 18:21:00|200076.9|200026.9|200085|200035|200116.9|200035.1|200069.9|199986.9|16
1730139670000|2024-10-28 18:21:10|200064.4|200014.4|200047.7|199997.7|200073|200023|200038.1|199988.1|13
1730139680000|2024-10-28 18:21:20|200049.1|199999.1|200044.3|199994.3|200091.2|200005.6|200044.3|199966.2|7
1730139690000|2024-10-28 18:21:30|200044|199994|200004.7|199954.7|200059.2|200009.2|200000.1|199950.1|14
1730139700000|2024-10-28 18:21:40|200000.2|199950.2|199997.2|199947.2|200050|199961.9|199989.4|199922.4|14
1730139710000|2024-10-28 18:21:50|200008.9|199958.9|199997.4|199947.4|200008.9|199958.9|199997.4|199947.4|2
1730139720000|2024-10-28 18:22:00|200005.8|199955.8|200006.1|199956.1|200006.1|199956.1|199989.9|199939.9|13
1730139730000|2024-10-28 18:22:10|199994.2|199944.2|200006.4|199956.4|200006.4|199956.4|199994.2|199944.2|7
1730139740000|2024-10-28 18:22:20|200008.3|199958.3|200001.3|199951.3|200045.7|199968.6|199996.5|199918.9|14
1730139750000|2024-10-28 18:22:30|200002.9|199952.9|200038.6|199913.6|200039.3|199952.9|200002.9|199913.6|3
1730139760000|2024-10-28 18:22:40|200039.7|199914.7|200013.4|199963.4|200039.7|199963.4|200013.4|199914.7|2
1730139770000|2024-10-28 18:22:50|200002.9|199952.9|200013.7|199963.7|200013.7|199963.7|200002.9|199952.9|2
1730139780000|2024-10-28 18:23:00|200011.6|199961.6|200010.2|199960.2|200036.2|199961.6|199992.6|199910.8|14
1730139790000|2024-10-28 18:23:10|200006.6|199956.6|200034.1|199909.1|200034.1|199956.6|200006.6|199904.2|6
1730139800000|2024-10-28 18:23:20|200029.4|199904.4|200002.2|199952.2|200034.9|199952.2|200002.2|199904.4|5
1730139810000|2024-10-28 18:23:30|199995.6|199945.6|199959.6|199909.6|199997.1|199947.1|199950.1|199900.1|5
1730139820000|2024-10-28 18:23:40|199947.4|199897.4|199954.5|199904.5|199983.8|199921.6|199947.4|199858.3|15
1730139840000|2024-10-28 18:24:00|199950.8|199900.8|199934.6|199884.6|199954.5|199904.5|199932.7|199882.7|8
1730139850000|2024-10-28 18:24:10|199945.9|199895.9|199954.8|199904.8|199964.8|199914.8|199945.9|199895.9|11
1730139860000|2024-10-28 18:24:20|199951.8|199901.8|199974.1|199924.1|199974.2|199924.2|199928.3|199878.3|19
1730139870000|2024-10-28 18:24:30|199965.2|199915.2|199948.6|199898.6|199973.3|199923.3|199940.7|199890.7|12
1730139880000|2024-10-28 18:24:40|199946.2|199896.2|199946.2|199896.2|199946.2|199896.2|199946.2|199896.2|1
1730139900000|2024-10-28 18:25:00|199957.6|199907.6|199957|199907|199982.5|199908.4|199953.8|199853.7|9
1730139910000|2024-10-28 18:25:10|199945.4|199895.4|199945.3|199820.3|199945.4|199895.4|199899.7|199820.3|5
1730139920000|2024-10-28 18:25:20|199944.9|199819.9|199967.3|199842.3|199967.3|199842.3|199939.6|199814.6|6
1730139930000|2024-10-28 18:25:30|199962.7|199837.7|199951.8|199826.8|199962.7|199837.7|199949.1|199824.1|6
1730139950000|2024-10-28 18:25:50|199948.9|199823.9|199939.7|199814.7|199950.8|199825.8|199936.2|199811.2|5
1730139960000|2024-10-28 18:26:00|199934.3|199809.3|199938.4|199813.4|199938.4|199813.4|199933.7|199808.7|3
1730139970000|2024-10-28 18:26:10|199931.5|199806.5|199866.1|199816.1|199957.6|199832.6|199863.6|199806.5|11
1730139980000|2024-10-28 18:26:20|199869.6|199819.6|199851.6|199801.6|199869.6|199819.6|199851.6|199801.6|9
1730139990000|2024-10-28 18:26:30|199862.1|199812.1|199864.6|199814.6|199864.6|199814.6|199851.2|199801.2|4
1730140000000|2024-10-28 18:26:40|199903.8|199778.8|199884.5|199834.5|199903.8|199843.9|199884.2|199778.8|10
1730140010000|2024-10-28 18:26:50|199885.7|199835.7|199914.5|199789.5|199921.6|199840.1|199877.4|199789.5|11
1730140020000|2024-10-28 18:27:00|199913.9|199788.9|199908.3|199783.3|199913.9|199788.9|199908.3|199783.3|8
1730140030000|2024-10-28 18:27:10|199907.1|199782.1|199912.7|199787.7|199912.7|199835.7|199873.4|199782.1|8
1730140040000|2024-10-28 18:27:20|199912|199787|199912|199787|199912|199787|199912|199787|1
1730140050000|2024-10-28 18:27:30|199911.6|199786.6|199920.6|199795.6|199926.1|199801.1|199911.6|199786.6|5
1730140060000|2024-10-28 18:27:40|199922.6|199797.6|199926.2|199801.2|199930.3|199805.3|199922.6|199797.6|6
1730140070000|2024-10-28 18:27:50|199927.3|199802.3|199944.5|199894.5|199950|199900|199906.9|199802.3|22
1730140080000|2024-10-28 18:28:00|199946.7|199896.7|199964.3|199839.3|199970.9|199902.2|199928.2|199839.3|12
1730140090000|2024-10-28 18:28:10|199965.7|199840.7|199964.5|199839.5|199965.7|199840.7|199964.5|199839.5|2
1730140100000|2024-10-28 18:28:20|199965.9|199840.9|199966|199841|199966.4|199841.4|199965.9|199840.9|3
1730140110000|2024-10-28 18:28:30|199964.4|199839.4|199964.4|199839.4|199964.4|199839.4|199964.4|199839.4|1
1730140120000|2024-10-28 18:28:40|199965.6|199840.6|199965.6|199840.6|199965.6|199840.6|199965.6|199840.6|1
1730140130000|2024-10-28 18:28:50|199966.1|199841.1|199966.1|199841.1|199966.1|199841.1|199966.1|199841.1|1
1730140150000|2024-10-28 18:29:10|199971|199846|199965.7|199840.7|199971|199846|199965.3|199840.3|6
1730140160000|2024-10-28 18:29:20|199967|199842|199971.1|199846.1|199974.8|199849.8|199967|199842|5
1730140170000|2024-10-28 18:29:30|199973.4|199848.4|200008.9|199883.9|200008.9|199883.9|199973.4|199848.4|17
1730140180000|2024-10-28 18:29:40|200007.4|199882.4|200007.9|199882.9|200012|199887|200007.4|199882.4|14
1730140190000|2024-10-28 18:29:50|200009.3|199884.3|200008.9|199883.9|200009.8|199884.8|200008.9|199883.9|5
1730140200000|2024-10-28 18:30:00|200008.6|199883.6|200013.7|199888.7|200013.8|199888.8|200008.6|199883.6|19
1730140210000|2024-10-28 18:30:10|200013.8|199888.8|200014.2|199889.2|200014.2|199889.2|200013.8|199888.8|2
1730140220000|2024-10-28 18:30:20|200010.7|199885.7|199986.9|199861.9|200010.7|199916|199937.8|199861.9|9
1730140230000|2024-10-28 18:30:30|199985.7|199860.7|199984.3|199859.3|199986.3|199861.3|199981.7|199856.7|11
1730140240000|2024-10-28 18:30:40|199982.7|199857.7|199984.3|199859.3|199984.3|199859.3|199982.7|199857.7|2
1730140250000|2024-10-28 18:30:50|199982.9|199857.9|199977.9|199852.9|199984.4|199859.4|199977.9|199852.9|10
1730140260000|2024-10-28 18:31:00|199980|199855|199988.1|199863.1|199990|199892|199942|199851.9|10
1730140270000|2024-10-28 18:31:10|199939.6|199889.6|199979.6|199854.6|199979.6|199892.2|199937.6|199854.6|9
1730140280000|2024-10-28 18:31:20|199987|199862|199977.5|199852.5|199987|199862|199977.5|199852.5|9
1730140290000|2024-10-28 18:31:30|199986.7|199861.7|199988.4|199863.4|199992.3|199867.3|199977.6|199852.6|6
1730140300000|2024-10-28 18:31:40|199995.9|199870.9|199979.2|199854.2|199995.9|199870.9|199979.2|199854.2|2
1730140310000|2024-10-28 18:31:50|199988.7|199863.7|199938.8|199888.8|199988.7|199899.1|199938.8|199854.2|4
1730140320000|2024-10-28 18:32:00|199952.6|199902.6|199982.8|199857.8|199982.8|199902.6|199936.7|199854.4|6
1730140330000|2024-10-28 18:32:10|199981.7|199856.7|199992.1|199867.1|199992.1|199867.1|199974.1|199849.1|16
1730140340000|2024-10-28 18:32:20|199995.2|199870.2|199981.4|199931.4|200025.2|199938.9|199974.4|199870.2|10
1730140350000|2024-10-28 18:32:30|200028.6|199903.6|199987.1|199862.1|200028.6|199914.8|199964.8|199862.1|15
1730140360000|2024-10-28 18:32:40|199988.1|199863.1|199992.1|199867.1|199993.7|199868.7|199987.4|199862.4|6
1730140370000|2024-10-28 18:32:50|199987.9|199862.9|199952.5|199827.5|199987.9|199876|199904.5|199826.3|19
1730140380000|2024-10-28 18:33:00|199952.1|199827.1|199931.3|199806.3|199952.1|199865.9|199896.9|199804.9|9
1730140390000|2024-10-28 18:33:10|199931.2|199806.2|199932.5|199807.5|199939|199856.3|199906.3|199805.8|13
1730140400000|2024-10-28 18:33:20|199893.8|199843.8|199893.8|199843.8|199893.8|199843.8|199893.8|199843.8|1
1730140410000|2024-10-28 18:33:30|199903.3|199853.3|199939.6|199889.6|199951.4|199901.4|199894.9|199844.9|7
1730140420000|2024-10-28 18:33:40|199977.4|199852.4|199977.4|199852.4|199977.4|199852.4|199977.4|199852.4|1
1730140430000|2024-10-28 18:33:50|199978.5|199853.5|199989.9|199864.9|199990.3|199865.3|199978.5|199853.5|8
1730140440000|2024-10-28 18:34:00|199961.6|199911.6|199943.1|199893.1|199981.6|199911.6|199943.1|199855|7
1730140450000|2024-10-28 18:34:10|199981.1|199856.1|199943.9|199893.9|199981.1|199894.1|199940.6|199856.1|11
1730140460000|2024-10-28 18:34:20|199940.9|199890.9|199942.6|199892.6|199942.7|199892.7|199927.9|199877.9|17
1730140470000|2024-10-28 18:34:30|199927.9|199877.9|199940.8|199890.8|199980.8|199893.2|199927.9|199853.6|19
1730140480000|2024-10-28 18:34:40|199940.1|199890.1|199948.5|199898.5|199982.2|199915.9|199940|199857.2|18
1730140490000|2024-10-28 18:34:50|199946.6|199896.6|199930.1|199880.1|199948.8|199898.8|199930.1|199880.1|10
1730140500000|2024-10-28 18:35:00|199966.9|199841.9|199962.4|199837.4|199966.9|199888|199934.4|199833.3|14
1730140510000|2024-10-28 18:35:10|199961.3|199836.3|199898.2|199848.2|199962.1|199888|199882.9|199823.5|12
1730140520000|2024-10-28 18:35:20|199934.9|199809.9|199910.1|199860.1|199936.2|199860.1|199889.1|199809.9|5
1730140530000|2024-10-28 18:35:30|199898|199848|199906.5|199856.5|199947|199866.6|199897.3|199817.4|14
1730140540000|2024-10-28 18:35:40|199904.7|199854.7|199884.7|199834.7|199942.1|199858.6|199884.4|199817.1|10
1730140550000|2024-10-28 18:35:50|199884.9|199834.9|199882.5|199832.5|199936.1|199854|199882.5|199810.3|12
1730140560000|2024-10-28 18:36:00|199880.4|199830.4|199894.3|199844.3|199937.2|199844.3|199875|199799.2|13
1730140570000|2024-10-28 18:36:10|199896.8|199846.8|199909.2|199859.2|199918.8|199868.8|199877.7|199827.7|21
1730140580000|2024-10-28 18:36:20|199918.1|199868.1|199890.1|199840.1|199947.1|199870|199889.9|199822.1|9
1730140590000|2024-10-28 18:36:30|199888|199838|199897.1|199847.1|199935.9|199847.1|199881.8|199810.7|13
1730140600000|2024-10-28 18:36:40|199886.6|199836.6|199872.6|199822.6|199897.3|199847.3|199863.5|199813.5|13
1730140610000|2024-10-28 18:36:50|199862.2|199812.2|199858.2|199808.2|199863.2|199813.2|199858.2|199808.2|13
1730140620000|2024-10-28 18:37:00|199853.8|199803.8|199891.3|199766.3|199893|199814.2|199842.3|199765.4|19
1730140630000|2024-10-28 18:37:10|199863.9|199813.9|199864|199814|199890.2|199816.9|199840.7|199763.5|13
1730140640000|2024-10-28 18:37:20|199854.4|199804.4|199865.6|199815.6|199867|199817|199854.4|199804.4|5
1730140650000|2024-10-28 18:37:30|199854.6|199804.6|199874.6|199824.6|199874.6|199824.6|199854.6|199804.6|5
1730140660000|2024-10-28 18:37:40|199913.6|199788.6|199887.5|199837.5|199923.7|199846.2|199860.8|199788.6|13
1730140670000|2024-10-28 18:37:50|199876.5|199826.5|199941.8|199816.8|199943.5|199867.5|199876.5|199815.7|15
1730140680000|2024-10-28 18:38:00|199942|199817|199958|199833|199959.4|199880.8|199922.6|199814.7|16
1730140690000|2024-10-28 18:38:10|199957.7|199832.7|199969.7|199844.7|199974.4|199896.6|199946.6|199832.5|17
1730140700000|2024-10-28 18:38:20|199919.4|199869.4|199997.5|199872.5|199997.5|199916.9|199918|199843.9|18
1730140710000|2024-10-28 18:38:30|199999.1|199874.1|199982.8|199857.8|199999.1|199896.6|199944.1|199855.2|15
1730140720000|2024-10-28 18:38:40|199980.7|199855.7|199966.6|199841.6|199985.9|199885.9|199919.8|199833.6|21
1730140730000|2024-10-28 18:38:50|199961.9|199836.9|199938.3|199888.3|199976.7|199888.3|199896.9|199825.2|17
1730140740000|2024-10-28 18:39:00|199936.1|199886.1|199987.3|199862.3|199990.3|199901.1|199936.1|199852|10
1730140750000|2024-10-28 18:39:10|199983|199858|199990.3|199865.3|199992.1|199867.1|199983|199858|8
1730140760000|2024-10-28 18:39:20|199991.5|199866.5|200000.2|199875.2|200001|199876|199990.5|199865.5|8
1730140770000|2024-10-28 18:39:30|200001.6|199876.6|199973.9|199923.9|200009.9|199923.9|199973.9|199876.6|6
1730140780000|2024-10-28 18:39:40|199968|199918|199960.8|199835.8|200027.9|199954|199953.6|199828.6|16
1730140790000|2024-10-28 18:39:50|199958.2|199833.2|199946.5|199821.5|199959|199834|199944.4|199819.4|14
1730140800000|2024-10-28 18:40:00|199939.8|199814.8|199921.8|199796.8|199939.8|199832|199877.5|199796.1|27
1730140810000|2024-10-28 18:40:10|199925.4|199800.4|199927.6|199802.6|199931.9|199852.1|199874.9|199781.3|14
1730140820000|2024-10-28 18:40:20|199929|199804|199954.1|199829.1|199954.1|199870.3|199920.3|199804|19
1730140830000|2024-10-28 18:40:30|199959.2|199834.2|199953.6|199828.6|199959.2|199834.2|199948|199823|12
1730140840000|2024-10-28 18:40:40|199954.3|199829.3|199953.4|199828.4|199957.1|199832.1|199948.5|199823.5|16
1730140850000|2024-10-28 18:40:50|199949.3|199824.3|199952.2|199827.2|199954.2|199829.2|199945.8|199820.8|25
1730140860000|2024-10-28 18:41:00|199954.6|199829.6|199959|199834|199961.1|199887.6|199937.6|199819.5|14
1730140870000|2024-10-28 18:41:10|199959.1|199834.1|199974.4|199849.4|199975.1|199897.4|199947.4|199833.2|20
1730140880000|2024-10-28 18:41:20|199974.1|199849.1|199929|199879|199976.2|199904.4|199925.1|199849.1|13
1730140890000|2024-10-28 18:41:30|199954.7|199904.7|199971.6|199846.6|199984.3|199907.8|199924.9|199846.6|17
1730140900000|2024-10-28 18:41:40|199971.8|199846.8|199920.2|199870.2|199971.8|199882.6|199920.2|199845.3|10
1730140910000|2024-10-28 18:41:50|199970.3|199845.3|199938|199813|199970.3|199896.7|199890.5|199807.7|21
1730140920000|2024-10-28 18:42:00|199937.8|199812.8|199939.5|199814.5|199939.5|199864.5|199899.7|199812.8|10
1730140930000|2024-10-28 18:42:10|199940|199815|199901.5|199851.5|199940.8|199853.2|199899.4|199815|5
1730140940000|2024-10-28 18:42:20|199897.9|199847.9|199938.8|199813.8|199940.2|199862.1|199884|199811.9|13
1730140950000|2024-10-28 18:42:30|199900.4|199850.4|199901|199851|199903.4|199853.4|199900.4|199850.4|3
1730140960000|2024-10-28 18:42:40|199903|199853|199899.6|199849.6|199904.1|199854.1|199899.6|199849.6|4
1730140970000|2024-10-28 18:42:50|199906.3|199856.3|199902.3|199852.3|199906.3|199856.3|199902.3|199852.3|3
1730140980000|2024-10-28 18:43:00|199910.8|199860.8|199894.5|199844.5|199911.2|199861.2|199893.3|199843.3|12
1730141000000|2024-10-28 18:43:20|199907.7|199857.7|199911.6|199861.6|199953|199880.4|199907.7|199809.3|16
1730141010000|2024-10-28 18:43:30|199915.1|199865.1|199990.2|199865.2|199990.2|199914.1|199913.5|199823|21
1730141020000|2024-10-28 18:43:40|199989.9|199864.9|199991.7|199866.7|199992|199867|199986.9|199861.9|8
1730141030000|2024-10-28 18:43:50|199985.4|199860.4|199935.7|199810.7|199986.1|199908.1|199882.9|199807|11
1730141040000|2024-10-28 18:44:00|199934.4|199809.4|199875.8|199825.8|199935.1|199839.7|199875.8|199807|11
1730141050000|2024-10-28 18:44:10|199927.4|199802.4|199877.4|199827.4|199927.4|199828.7|199877.4|199802.4|7
1730141060000|2024-10-28 18:44:20|199877.2|199827.2|199881.9|199831.9|199916.2|199866.2|199877.2|199827.2|8
1730141070000|2024-10-28 18:44:30|199883.2|199833.2|199925.1|199800.1|199925.1|199833.2|199881.8|199800|7
1730141080000|2024-10-28 18:44:40|199925|199800|199925|199800|199925|199800|199925|199800|1
1730141090000|2024-10-28 18:44:50|199924.6|199799.6|199929.4|199804.4|199929.4|199804.4|199924.6|199799.6|2
1730141100000|2024-10-28 18:45:00|199924.1|199799.1|199922.1|199797.1|199924.1|199799.1|199917.3|199792.3|4
1730141110000|2024-10-28 18:45:10|199917.6|199792.6|199910|199785|199921.7|199796.7|199909.7|199784.7|19
1730141120000|2024-10-28 18:45:20|199910.4|199785.4|199894.7|199769.7|199916.5|199791.5|199894.7|199769.7|17
1730141130000|2024-10-28 18:45:30|199905.9|199780.9|199875.3|199825.3|199919.1|199825.3|199867|199772.8|16
1730141140000|2024-10-28 18:45:40|199868.5|199818.5|199893.4|199768.4|199901.6|199824|199861.1|199768|12
1730141170000|2024-10-28 18:46:10|199893.3|199768.3|199891.1|199766.1|199896.8|199771.8|199885.9|199760.9|6
1730141180000|2024-10-28 18:46:20|199899.6|199774.6|199910.3|199785.3|199917.4|199792.4|199899.6|199774.6|5
1730141190000|2024-10-28 18:46:30|199915|199790|199950.1|199825.1|199954.7|199829.7|199915|199790|20
1730141200000|2024-10-28 18:46:40|199944.6|199819.6|199948.2|199823.2|199960.2|199835.2|199941.8|199816.8|16
1730141210000|2024-10-28 18:46:50|199959.8|199834.8|199960.2|199835.2|199960.2|199835.2|199941.8|199816.8|9
1730141220000|2024-10-28 18:47:00|199964|199839|199953.5|199828.5|199965.3|199840.3|199940.7|199815.7|21
1730141230000|2024-10-28 18:47:10|199945.8|199820.8|199964.2|199839.2|199969.7|199844.7|199945.8|199820.8|13
1730141240000|2024-10-28 18:47:20|199963.5|199838.5|200033.9|199908.9|200059|199934|199963.5|199838.5|23
1730141250000|2024-10-28 18:47:30|200033.7|199908.7|200007.3|199882.3|200041.3|199916.3|199963.7|199873.2|24
1730141260000|2024-10-28 18:47:40|199997.2|199872.2|200029.2|199904.2|200046.7|199921.7|199994.6|199869.6|15
1730141270000|2024-10-28 18:47:50|200029.5|199904.5|200025.9|199900.9|200040.8|199915.8|200025.9|199900.9|6
1730141280000|2024-10-28 18:48:00|200036|199911|200046.4|199921.4|200063.2|199938.2|200036|199911|16
1730141290000|2024-10-28 18:48:10|200037.2|199912.2|200031.5|199906.5|200048.8|199923.8|200029|199904|11
1730141300000|2024-10-28 18:48:20|200041.6|199916.6|200033.3|199908.3|200042.9|199917.9|200032.5|199907.5|5
1730141310000|2024-10-28 18:48:30|200042.5|199917.5|199992.8|199867.8|200052.2|199927.2|199992.8|199867.8|25
1730141320000|2024-10-28 18:48:40|199995|199870|199980.9|199930.9|200023|199930.9|199956.2|199870|18
1730141330000|2024-10-28 18:48:50|199979.9|199929.9|199972.4|199922.4|199980.9|199930.9|199969.3|199919.3|10
1730141340000|2024-10-28 18:49:00|199974.1|199924.1|200001.4|199876.4|200001.4|199926.1|199949.7|199876.4|25
1730141350000|2024-10-28 18:49:10|199954|199904|199955.1|199905.1|199966.3|199916.3|199950.7|199900.7|24
1730141360000|2024-10-28 18:49:20|199952.8|199902.8|199947.9|199897.9|199986.8|199916.6|199947.9|199861.8|14
1730141370000|2024-10-28 18:49:30|199936.5|199886.5|199979.1|199854.1|199984.2|199896.4|199933.3|199854.1|12
1730141380000|2024-10-28 18:49:40|199982.8|199857.8|199905.4|199855.4|199982.8|199882.1|199902.6|199835.6|20
1730141390000|2024-10-28 18:49:50|199918.1|199868.1|199940.5|199815.5|199946.3|199868.1|199918.1|199815.5|13
1730141400000|2024-10-28 18:50:00|199942.1|199817.1|199914.6|199789.6|199942.1|199849.7|199894.9|199789.6|20
1730141410000|2024-10-28 18:50:10|199915.3|199790.3|199876|199826|199916.6|199837.9|199864.2|199786.5|11
1730141420000|2024-10-28 18:50:20|199886.7|199836.7|199951.5|199826.5|199956.5|199880.8|199886.7|199826.5|19
1730141430000|2024-10-28 18:50:30|199925.3|199875.3|199927.1|199877.1|199952.3|199877.3|199924.8|199827.3|9
1730141440000|2024-10-28 18:50:40|199927.3|199877.3|199929.7|199879.7|199953.3|199879.7|199927.1|199827.6|8
1730141450000|2024-10-28 18:50:50|199927.8|199877.8|199899.6|199849.6|199953.1|199877.8|199895.5|199819.3|17
1730141460000|2024-10-28 18:51:00|199897.8|199847.8|199899.2|199849.2|199903.1|199853.1|199897.5|199847.5|19
1730141470000|2024-10-28 18:51:10|199902.2|199852.2|199895.4|199845.4|199904.1|199854.1|199884.4|199834.4|17
1730141480000|2024-10-28 18:51:20|199886.1|199836.1|199886.9|199836.9|199897.9|199847.9|199884.4|199834.4|11
1730141490000|2024-10-28 18:51:30|199886.7|199836.7|199897.6|199847.6|199897.6|199847.6|199886.7|199836.7|2
1730141500000|2024-10-28 18:51:40|199886.7|199836.7|199887.2|199837.2|199896.2|199846.2|199884.9|199834.9|11
1730141510000|2024-10-28 18:51:50|199885.2|199835.2|199902|199852|199924.2|199854.6|199873.5|199797.5|18
1730141520000|2024-10-28 18:52:00|199898.7|199848.7|199887.2|199837.2|199920.9|199852.5|199874.2|199795.9|20
1730141530000|2024-10-28 18:52:10|199888.9|199838.9|199901.7|199851.7|199903.2|199853.2|199888.9|199838.9|6
1730141540000|2024-10-28 18:52:20|199903.6|199853.6|199903.6|199853.6|199903.6|199853.6|199903.6|199853.6|1
1730141550000|2024-10-28 18:52:30|199899.7|199849.7|199894.3|199844.3|199899.7|199849.7|199867.3|199817.3|15
1730141560000|2024-10-28 18:52:40|199895.1|199845.1|199893.8|199843.8|199901.2|199851.2|199887.7|199837.7|10
1730141570000|2024-10-28 18:52:50|199884.6|199834.6|199844.5|199794.5|199888.1|199838.1|199844.5|199794.5|11
1730141580000|2024-10-28 18:53:00|199853.6|199803.6|199849.5|199799.5|199853.6|199803.6|199831.2|199781.2|15
1730141590000|2024-10-28 18:53:10|199849.4|199799.4|199852.2|199802.2|199886.9|199812.1|199841.2|199761.9|11
1730141600000|2024-10-28 18:53:20|199861.9|199811.9|199850.2|199800.2|199864.6|199814.6|199850.2|199800.2|4
1730141610000|2024-10-28 18:53:30|199838.7|199788.7|199841.8|199791.8|199890.6|199803.9|199838.7|199763.9|9
1730141620000|2024-10-28 18:53:40|199851.4|199801.4|199889.1|199764.1|199892.6|199803.5|199837.9|199763|29
1730141630000|2024-10-28 18:53:50|199891.6|199766.6|199857.7|199807.7|199892.1|199827.8|199855.4|199766.6|8
1730141640000|2024-10-28 18:54:00|199851.2|199801.2|199848.7|199798.7|199859.8|199809.8|199843.4|199793.4|16
1730141650000|2024-10-28 18:54:10|199848.8|199798.8|199847.2|199797.2|199848.8|199798.8|199844.6|199794.6|8
1730141660000|2024-10-28 18:54:20|199847.3|199797.3|199847.7|199797.7|199847.7|199797.7|199847.3|199797.3|4
1730141670000|2024-10-28 18:54:30|199847.5|199797.5|199847.5|199797.5|199847.5|199797.5|199847.5|199797.5|1
1730141680000|2024-10-28 18:54:40|199847.7|199797.7|199913|199756|199913|199808.2|199847.5|199738.5|11
1730141690000|2024-10-28 18:54:50|199914|199758|199914|199758|199914|199759|199914|199755|8
1730141700000|2024-10-28 18:55:00|199912|199756|199912|199752|199912|199756|199912|199752|4
1730141710000|2024-10-28 18:55:10|199913|199753|199860.7|199810.7|199915|199810.7|199846.5|199753|6
1730141720000|2024-10-28 18:55:20|199860|199810|199853|199803|199860.7|199810.7|199836.7|199786.7|13
1730141730000|2024-10-28 18:55:30|199852.2|199802.2|199862.6|199812.6|199868.4|199818.4|199852.2|199802.2|11
1730141740000|2024-10-28 18:55:40|199862.1|199812.1|199862.4|199812.4|199863.1|199813.1|199852.6|199802.6|11
1730141750000|2024-10-28 18:55:50|199861.9|199811.9|199861.6|199811.6|199861.9|199811.9|199861.6|199811.6|2
1730141760000|2024-10-28 18:56:00|199869.1|199819.1|199893.8|199843.8|199940.9|199890.9|199869.1|199819.1|22
1730141770000|2024-10-28 18:56:10|199880.7|199830.7|199881.3|199831.3|199893.3|199843.3|199880.7|199830.7|8
1730141780000|2024-10-28 18:56:20|199889.2|199839.2|199975|199850|199980.4|199855.4|199880.4|199797.6|20
1730141790000|2024-10-28 18:56:30|199977|199852|199974.6|199849.6|199990|199865|199974.6|199849.6|18
1730141800000|2024-10-28 18:56:40|199974.3|199849.3|199903.3|199853.3|199974.3|199871.2|199894.3|199831.4|17
1730141810000|2024-10-28 18:56:50|199903.5|199853.5|199892.9|199842.9|199903.5|199853.5|199889.8|199839.8|18
1730141820000|2024-10-28 18:57:00|199890.8|199840.8|199910.5|199860.5|199911.1|199861.1|199887.2|199837.2|25
1730141830000|2024-10-28 18:57:10|199905.3|199855.3|199901.8|199851.8|199942.2|199855.3|199892.7|199816.8|11
1730141840000|2024-10-28 18:57:20|199899.9|199849.9|199899.9|199849.9|199899.9|199849.9|199899.9|199849.9|1
1730141850000|2024-10-28 18:57:30|199904.7|199854.7|199906.9|199856.9|199908.7|199858.7|199901.2|199851.2|7
1730141860000|2024-10-28 18:57:40|199942.5|199817.5|199915.6|199865.6|199942.5|199867|199880.1|199817.5|17
1730141870000|2024-10-28 18:57:50|199914.6|199864.6|199915.2|199865.2|199915.8|199865.8|199914.5|199864.5|14
1730141880000|2024-10-28 18:58:00|199915|199865|199945.9|199820.9|199954.9|199866.7|199915|199815|22
1730141890000|2024-10-28 18:58:10|199945.7|199820.7|199978.6|199853.6|199979.8|199854.8|199945.7|199820.7|19
1730141900000|2024-10-28 18:58:20|199980.1|199855.1|199948.7|199898.7|199980.1|199900.3|199937.1|199844.3|22
1730141910000|2024-10-28 18:58:30|199948.9|199898.9|199944.6|199894.6|199948.9|199898.9|199944|199894|10
1730141920000|2024-10-28 18:58:40|199944.4|199894.4|199947.9|199897.9|199948.1|199898.1|199944.4|199894.4|9
1730141930000|2024-10-28 18:58:50|199948.1|199898.1|199947.9|199897.9|199948.1|199898.1|199946|199896|7
1730141940000|2024-10-28 18:59:00|199948|199898|199951.5|199901.5|199953.2|199903.2|199948|199898|8
1730141950000|2024-10-28 18:59:10|199952.8|199902.8|199943.9|199893.9|199953.2|199903.2|199943.9|199893.9|24
1730141960000|2024-10-28 18:59:20|199942.6|199892.6|199947.9|199897.9|199947.9|199897.9|199941.1|199891.1|13
1730141970000|2024-10-28 18:59:30|199947.1|199897.1|199947.4|199897.4|199948.3|199898.3|199947.1|199897.1|6
1730141980000|2024-10-28 18:59:40|199947.9|199897.9|199947.8|199897.8|199947.9|199897.9|199947.4|199897.4|5
1730141990000|2024-10-28 18:59:50|199947.2|199897.2|199974.6|199924.6|199978|199928|199947.2|199897.2|18
1730142000000|2024-10-28 19:00:00|199974.8|199924.8|199972.4|199922.4|199978.6|199928.6|199971.3|199921.3|21
1730142010000|2024-10-28 19:00:10|199974.4|199924.4|199973.6|199923.6|199978.1|199928.1|199971.8|199921.8|15
1730142020000|2024-10-28 19:00:20|199974.1|199924.1|199970.8|199920.8|199974.1|199924.1|199970.8|199920.8|8
1730142030000|2024-10-28 19:00:30|199977|199927|199975.8|199925.8|199980.1|199930.1|199973.2|199923.2|11
1730142040000|2024-10-28 19:00:40|199975.5|199925.5|199979.1|199929.1|199985.6|199935.6|199975.5|199925.5|10
1730142050000|2024-10-28 19:00:50|199978.8|199928.8|199982.7|199932.7|199987|199937|199972|199922|16
1730142060000|2024-10-28 19:01:00|199982.3|199932.3|199977.4|199927.4|199982.3|199932.3|199975|199925|13
1730142070000|2024-10-28 19:01:10|199979.5|199929.5|200010.8|199960.8|200016.7|199966.7|199979.3|199929.3|25
1730142080000|2024-10-28 19:01:20|200011.6|199961.6|200027.3|199977.3|200027.3|199977.3|200006.7|199956.7|11
1730142090000|2024-10-28 19:01:30|200027|199977|200025.6|199975.6|200028.3|199978.3|200012.4|199962.4|19
1730142100000|2024-10-28 19:01:40|200024.9|199974.9|200027.4|199977.4|200027.4|199977.4|200010.4|199960.4|24
1730142110000|2024-10-28 19:01:50|200027.9|199977.9|200014.2|199964.2|200027.9|199977.9|200009.9|199959.9|22
1730142120000|2024-10-28 19:02:00|200013.8|199963.8|199999.9|199949.9|200013.8|199963.8|199992.3|199942.3|25
1730142130000|2024-10-28 19:02:10|199997.9|199947.9|199999.6|199949.6|200001.4|199951.4|199997.9|199947.9|11
1730142140000|2024-10-28 19:02:20|199999.4|199949.4|200019.1|199969.1|200020.9|199970.9|199992.3|199942.3|22
1730142150000|2024-10-28 19:02:30|200019.4|199969.4|200018.6|199968.6|200019.6|199969.6|200015.5|199965.5|11
1730142160000|2024-10-28 19:02:40|200018.3|199968.3|200018.6|199968.6|200018.6|199968.6|200016.8|199966.8|14
1730142170000|2024-10-28 19:02:50|200018.8|199968.8|200022.7|199972.7|200022.9|199972.9|200013.2|199963.2|8
1730142180000|2024-10-28 19:03:00|200013.2|199963.2|200027.1|199977.1|200029.7|199979.7|200013.2|199963.2|11
1730142190000|2024-10-28 19:03:10|200026.6|199976.6|200013.7|199963.7|200026.6|199976.6|200012.4|199962.4|25
1730142200000|2024-10-28 19:03:20|200013.9|199963.9|199995.2|199945.2|200014.2|199964.2|199994.6|199944.6|24
1730142210000|2024-10-28 19:03:30|199995.6|199945.6|199986.5|199936.5|199996.6|199946.6|199986.5|199936.5|32
1730142220000|2024-10-28 19:03:40|199986.7|199936.7|199987.3|199937.3|199997.6|199947.6|199986.5|199936.5|8
1730142230000|2024-10-28 19:03:50|200030|199905|200071.5|199946.5|200074.9|199949.9|200018.3|199893.3|24
1730142240000|2024-10-28 19:04:00|200072.4|199947.4|200089.6|199964.6|200089.6|199964.6|200071.7|199946.7|19
1730142250000|2024-10-28 19:04:10|200087.2|199962.2|200094.2|199969.2|200099.2|199974.2|200087.2|199962.2|10
1730142260000|2024-10-28 19:04:20|200094.6|199969.6|200095.8|199970.8|200096.3|199971.3|200088.1|199963.1|14
1730142270000|2024-10-28 19:04:30|200096.1|199971.1|200095.9|199970.9|200096.3|199971.3|200095.9|199970.9|3
1730142280000|2024-10-28 19:04:40|200096.3|199971.3|200088.3|199963.3|200096.6|199971.6|200088.1|199963.1|10
1730142290000|2024-10-28 19:04:50|200088.4|199963.4|200097.8|199972.8|200098.3|199973.3|200088.4|199963.4|5
1730142300000|2024-10-28 19:05:00|200103.8|199978.8|200101.7|199976.7|200110.7|199985.7|200101.1|199976.1|11
1730142310000|2024-10-28 19:05:10|200101.1|199976.1|200106.5|199981.5|200107|199982|200101.1|199976.1|8
1730142320000|2024-10-28 19:05:20|200106|199981|200100.3|199975.3|200106|199981|200099.9|199974.9|9
1730142330000|2024-10-28 19:05:30|200096|199971|200096.4|199971.4|200096.4|199971.4|200094.6|199969.6|11
1730142340000|2024-10-28 19:05:40|200095.9|199970.9|200095.3|199970.3|200096.4|199971.4|200095.3|199970.3|6
1730142350000|2024-10-28 19:05:50|200095.7|199970.7|200095.9|199970.9|200096.4|199971.4|200095.7|199970.7|4
1730142360000|2024-10-28 19:06:00|200096.4|199971.4|200086.2|199961.2|200097.3|199972.3|200072.8|199947.8|13
1730142370000|2024-10-28 19:06:10|200086.4|199961.4|200084.2|199959.2|200089.3|199964.3|200083.9|199958.9|7
1730142380000|2024-10-28 19:06:20|200083.7|199958.7|200099.4|199974.4|200102.4|199977.4|200083.4|199958.4|13
1730142390000|2024-10-28 19:06:30|200099.5|199974.5|200099.7|199974.7|200100|199975|200099.5|199974.5|4
1730142400000|2024-10-28 19:06:40|200099.8|199974.8|200088.5|199963.5|200099.8|199974.8|200088.5|199963.5|5
1730142410000|2024-10-28 19:06:50|200089|199964|200103|199978|200104.2|199979.2|200089|199964|9
1730142420000|2024-10-28 19:07:00|200102.8|199977.8|200103.4|199978.4|200103.4|199978.4|200102.3|199977.3|7
1730142430000|2024-10-28 19:07:10|200103|199978|200066.3|200016.3|200103.6|200016.8|200066.1|199978|5
1730142440000|2024-10-28 19:07:20|200066|200016|200065.3|200015.3|200066|200016|200065.3|200015.3|2
1730142450000|2024-10-28 19:07:30|200065.6|200015.6|200064.5|200014.5|200065.6|200015.6|200064.5|200014.5|3
1730142470000|2024-10-28 19:07:50|200063.8|200013.8|200068.6|200018.6|200070.1|200020.1|200063.8|200013.8|12
1730142480000|2024-10-28 19:08:00|200069|200019|200069.6|200019.6|200070.3|200020.3|200068.6|200018.6|13
1730142490000|2024-10-28 19:08:10|200070.3|200020.3|200069.3|200019.3|200070.3|200020.3|200068|200018|13
1730142500000|2024-10-28 19:08:20|200069.6|200019.6|200068.5|200018.5|200069.6|200019.6|200053.4|200003.4|16
1730142510000|2024-10-28 19:08:30|200069.2|200019.2|200069|200019|200069.2|200019.2|200068|200018|7
1730142520000|2024-10-28 19:08:40|200068.7|200018.7|200070.4|200020.4|200071|200021|200068.7|200018.7|6
1730142530000|2024-10-28 19:08:50|200070.5|200020.5|200071.4|200021.4|200071.7|200021.7|200070.5|200020.5|7
1730142540000|2024-10-28 19:09:00|200071|200021|200073.2|200023.2|200073.7|200023.7|200070.7|200020.7|4
1730142550000|2024-10-28 19:09:10|200073.4|200023.4|200071.7|200021.7|200073.4|200023.4|200069.8|200019.8|5
1730142560000|2024-10-28 19:09:20|200071.6|200021.6|200071.6|200021.6|200071.6|200021.6|200071.6|200021.6|1
1730142570000|2024-10-28 19:09:30|200067.5|200017.5|200072.1|200022.1|200072.6|200022.6|200067.5|200017.5|13
1730142580000|2024-10-28 19:09:40|200072.4|200022.4|200028.6|199978.6|200074|200024|200022.7|199972.7|14
1730142590000|2024-10-28 19:09:50|200028.4|199978.4|200025.7|199975.7|200038.3|199988.3|200023.9|199973.9|12
1730142600000|2024-10-28 19:10:00|200024.5|199974.5|199995.7|199945.7|200024.5|199974.5|199993.1|199943.1|16
1730142610000|2024-10-28 19:10:10|199996.3|199946.3|199995.3|199945.3|199996.3|199946.3|199995.2|199945.2|7
1730142620000|2024-10-28 19:10:20|199995.5|199945.5|199980.1|199930.1|199995.5|199945.5|199973|199923|23
1730142630000|2024-10-28 19:10:30|199982.8|199932.8|199983.5|199933.5|199983.7|199933.7|199979.6|199929.6|16
1730142640000|2024-10-28 19:10:40|199981.9|199931.9|199993.9|199943.9|199995|199945|199979.2|199929.2|27
1730142650000|2024-10-28 19:10:50|199995|199945|200000.2|199950.2|200000.2|199950.2|199991.1|199941.1|23
1730142660000|2024-10-28 19:11:00|199999.5|199949.5|200002.4|199952.4|200002.4|199952.4|199994.2|199944.2|25
1730142670000|2024-10-28 19:11:10|200001.5|199951.5|200002.3|199952.3|200002.7|199952.7|199995.3|199945.3|23
1730142680000|2024-10-28 19:11:20|200001.4|199951.4|200012.4|199962.4|200013.5|199963.5|200001.4|199951.4|22
1730142690000|2024-10-28 19:11:30|200013|199963|200010.7|199960.7|200014.2|199964.2|200006.5|199956.5|17
1730142700000|2024-10-28 19:11:40|200010.3|199960.3|200060.4|199935.4|200060.4|199961.4|200010.3|199921|23
1730142710000|2024-10-28 19:11:50|200059.9|199934.9|199975.8|199925.8|200059.9|199934.9|199970.8|199881|17
1730142720000|2024-10-28 19:12:00|199976.1|199926.1|199974.1|199924.1|199976.1|199926.1|199973.8|199923.8|7
1730142730000|2024-10-28 19:12:10|199974.4|199924.4|199974.3|199924.3|199982.3|199932.3|199964.2|199914.2|8
1730142740000|2024-10-28 19:12:20|199974|199924|199964.2|199914.2|199974.2|199924.2|199963.7|199913.7|7
1730142750000|2024-10-28 19:12:30|199974.2|199924.2|199970.9|199920.9|199974.2|199924.2|199970.5|199920.5|5
1730142760000|2024-10-28 19:12:40|199979|199929|199967.9|199917.9|199979|199929|199962.2|199912.2|12
1730142770000|2024-10-28 19:12:50|199964.9|199914.9|199978.4|199928.4|199978.4|199928.4|199963.4|199913.4|16
1730142780000|2024-10-28 19:13:00|199966.9|199916.9|199951.8|199901.8|199967.9|199917.9|199944.2|199894.2|14
1730142790000|2024-10-28 19:13:10|199951.7|199901.7|199946.3|199896.3|199952|199902|199941.1|199891.1|13
1730142800000|2024-10-28 19:13:20|199945.8|199895.8|199930.7|199880.7|199945.8|199895.8|199928.2|199878.2|16
1730142810000|2024-10-28 19:13:30|199932.1|199882.1|199934.2|199884.2|199939|199889|199932.1|199882.1|15
1730142820000|2024-10-28 19:13:40|199935.7|199885.7|199934.8|199884.8|199939.9|199889.9|199933|199883|11
1730142830000|2024-10-28 19:13:50|199933.4|199883.4|199939.5|199889.5|199939.5|199889.5|199932.8|199882.8|8
1730142840000|2024-10-28 19:14:00|199931.8|199881.8|199934.7|199884.7|199934.7|199884.7|199930.6|199880.6|6
1730142850000|2024-10-28 19:14:10|199935.1|199885.1|199934.3|199884.3|199935.3|199885.3|199932.2|199882.2|13
1730142860000|2024-10-28 19:14:20|199932.9|199882.9|199932.9|199882.9|199935.3|199885.3|199932.9|199882.9|5
1730142870000|2024-10-28 19:14:30|199934|199884|199940.6|199890.6|199940.6|199890.6|199934|199884|12
1730142880000|2024-10-28 19:14:40|199934.4|199884.4|199956.9|199906.9|199969.7|199919.7|199933.8|199883.8|12
1730142890000|2024-10-28 19:14:50|199958.2|199908.2|199973.3|199923.3|199974|199924|199956.5|199906.5|16
1730142900000|2024-10-28 19:15:00|199970.4|199920.4|199971.7|199921.7|199973.8|199923.8|199969|199919|27
1730142910000|2024-10-28 19:15:10|199969.7|199919.7|199989|199939|199989|199939|199968.7|199918.7|19
1730142920000|2024-10-28 19:15:20|199990|199940|200001.6|199951.6|200001.8|199951.8|199989.6|199939.6|14
1730142930000|2024-10-28 19:15:30|200001.3|199951.3|199974.9|199924.9|200001.3|199951.3|199973.6|199923.6|18
1730142940000|2024-10-28 19:15:40|199953.2|199903.2|199956.8|199906.8|199972.8|199922.8|199953.2|199903.2|13
1730142950000|2024-10-28 19:15:50|199956.6|199906.6|199949.2|199899.2|199956.6|199906.6|199949.2|199899.2|6
1730142960000|2024-10-28 19:16:00|199948|199898|199942.6|199892.6|199948.1|199898.1|199942.2|199892.2|12
1730142970000|2024-10-28 19:16:10|199941.3|199891.3|199934.9|199884.9|199941.3|199891.3|199926|199876|22
1730142980000|2024-10-28 19:16:20|199939.6|199889.6|199999.1|199949.1|200013.6|199963.6|199934.2|199884.2|21
1730142990000|2024-10-28 19:16:30|199999.8|199949.8|200057|199932|200057|199955.5|199998.8|199915.7|19
1730143000000|2024-10-28 19:16:40|200057.7|199932.7|200059.2|199934.2|200059.7|199934.7|200057.7|199932.7|12
1730143010000|2024-10-28 19:16:50|200059.3|199934.3|200065.2|199940.2|200065.2|199940.2|200059|199934|6
1730143020000|2024-10-28 19:17:00|200066.6|199941.6|200078.7|199953.7|200079.3|199954.3|200066.6|199941.6|32
1730143030000|2024-10-28 19:17:10|200079.1|199954.1|200101.9|199976.9|200102.3|199977.3|200077.9|199952.9|19
1730143040000|2024-10-28 19:17:20|200102.4|199977.4|200102.4|199977.4|200102.4|199977.4|200102.1|199977.1|3
1730143050000|2024-10-28 19:17:30|200102.3|199977.3|200066.1|200016.1|200103.1|200016.6|200066.1|199977.3|5
1730143060000|2024-10-28 19:17:40|200066.6|200016.6|200069.6|200019.6|200070.7|200020.7|200066.6|200016.6|11
1730143070000|2024-10-28 19:17:50|200068.5|200018.5|200068|200018|200069.9|200019.9|200068|200018|11
1730143080000|2024-10-28 19:18:00|200068.4|200018.4|200068.3|200018.3|200068.4|200018.4|200064.9|200014.9|6
1730143090000|2024-10-28 19:18:10|200068.4|200018.4|200068.3|200018.3|200068.4|200018.4|200064.7|200014.7|11
1730143100000|2024-10-28 19:18:20|200069.3|200019.3|200068|200018|200069.3|200019.3|200067.1|200017.1|7
1730143110000|2024-10-28 19:18:30|200068.4|200018.4|200104|200054|200105.4|200055.4|200068.4|200018.4|14
1730143120000|2024-10-28 19:18:40|200102.5|200052.5|200103.8|200053.8|200105.5|200055.5|200100.2|200050.2|17
1730143130000|2024-10-28 19:18:50|200105.6|200055.6|200101.3|200051.3|200105.6|200055.6|200101.3|200051.3|10
1730143140000|2024-10-28 19:19:00|200101.6|200051.6|200101|200051|200102.6|200052.6|200101|200051|6
1730143150000|2024-10-28 19:19:10|200102.1|200052.1|200099.4|200049.4|200102.1|200052.1|200099.4|200049.4|10
1730143160000|2024-10-28 19:19:20|200100|200050|200099.7|200049.7|200101|200051|200099.7|200049.7|10
1730143170000|2024-10-28 19:19:30|200100.2|200050.2|200097.4|200047.4|200100.2|200050.2|200097.4|200047.4|11
1730143180000|2024-10-28 19:19:40|200098.1|200048.1|200098.3|200048.3|200099.1|200049.1|200097.6|200047.6|14
1730143190000|2024-10-28 19:19:50|200100.2|200050.2|200123.4|200073.4|200125.2|200075.2|200099.9|200049.9|19
1730143200000|2024-10-28 19:20:00|200123.8|200073.8|200121.6|200071.6|200123.8|200073.8|200121.6|200071.6|21
1730143210000|2024-10-28 19:20:10|200121.2|200071.2|200121.6|200071.6|200122|200072|200121.2|200071.2|12
1730143220000|2024-10-28 19:20:20|200121.9|200071.9|200127.8|200077.8|200129.5|200079.5|200121.7|200071.7|25
1730143230000|2024-10-28 19:20:30|200128|200078|200074.9|200024.9|200128.4|200078.4|200071.8|200021.8|17
1730143240000|2024-10-28 19:20:40|200074.7|200024.7|200072.3|200022.3|200077|200027|200067.6|200017.6|14
1730143250000|2024-10-28 19:20:50|200071.9|200021.9|200074.5|200024.5|200074.6|200024.6|200071.9|200021.9|5
1730143260000|2024-10-28 19:21:00|200072.7|200022.7|200073.1|200023.1|200073.9|200023.9|200071.1|200021.1|11
1730143270000|2024-10-28 19:21:10|200072.7|200022.7|200071.7|200021.7|200073.7|200023.7|200071.4|200021.4|5
1730143280000|2024-10-28 19:21:20|200072.7|200022.7|200072.4|200022.4|200072.7|200022.7|200072.4|200022.4|2
1730143290000|2024-10-28 19:21:30|200065.2|200015.2|200064.4|200014.4|200068.9|200018.9|200064.4|200014.4|9
1730143300000|2024-10-28 19:21:40|200062.8|200012.8|200068.4|200018.4|200071|200021|200062.8|200012.8|9
1730143310000|2024-10-28 19:21:50|200078.6|200028.6|200070.1|200020.1|200078.6|200028.6|200069.4|200019.4|8
1730143320000|2024-10-28 19:22:00|200067.2|200017.2|200063.8|200013.8|200067.3|200017.3|200063.8|200013.8|12
1730143330000|2024-10-28 19:22:10|200061.8|200011.8|200058.6|200008.6|200063.6|200013.6|200058.6|200008.6|16
1730143340000|2024-10-28 19:22:20|200041.6|199991.6|200034.3|199984.3|200041.8|199991.8|200033.2|199983.2|11
1730143350000|2024-10-28 19:22:30|200033.1|199983.1|200032.3|199982.3|200033.1|199983.1|200030.6|199980.6|8
1730143360000|2024-10-28 19:22:40|200032.8|199982.8|200034.7|199984.7|200035.2|199985.2|200032.8|199982.8|6
1730143370000|2024-10-28 19:22:50|200035|199985|200035.8|199985.8|200035.8|199985.8|200035|199985|4
1730143380000|2024-10-28 19:23:00|200035.5|199985.5|200090.3|200040.3|200090.3|200040.3|200035.5|199985.5|14
1730143390000|2024-10-28 19:23:10|200090.6|200040.6|200111.4|200061.4|200111.4|200061.4|200088.8|200038.8|27
1730143400000|2024-10-28 19:23:20|200109.6|200059.6|200074|200024|200110|200060|200071.1|200021.1|22
1730143410000|2024-10-28 19:23:30|200074.4|200024.4|200065|200015|200074.5|200024.5|200060.2|200010.2|24
1730143420000|2024-10-28 19:23:40|200062.8|200012.8|200065.9|200015.9|200068.9|200018.9|200060.6|200010.6|26
1730143430000|2024-10-28 19:23:50|200065.7|200015.7|200061.2|200011.2|200066.1|200016.1|200060.7|200010.7|21
1730143440000|2024-10-28 19:24:00|200060.9|200010.9|200068.6|200018.6|200068.6|200018.6|200060.4|200010.4|8
1730143450000|2024-10-28 19:24:10|200068.4|200018.4|200061.9|200011.9|200068.8|200018.8|200061.9|200011.9|6
1730143460000|2024-10-28 19:24:20|200061.3|200011.3|200062.6|200012.6|200062.6|200012.6|200060.9|200010.9|4
1730143470000|2024-10-28 19:24:30|200062.9|200012.9|200063|200013|200064.7|200014.7|200062.3|200012.3|5
1730143480000|2024-10-28 19:24:40|200062.5|200012.5|200062.7|200012.7|200063.3|200013.3|200062.5|200012.5|3
1730143490000|2024-10-28 19:24:50|200064.3|200014.3|200068.3|200018.3|200073.7|200023.7|200064.3|200014.3|17
1730143500000|2024-10-28 19:25:00|200070.1|200020.1|200101.4|199976.4|200102.4|200024.5|200056.1|199975.9|18
1730143510000|2024-10-28 19:25:10|200100.5|199975.5|200100.7|199975.7|200102.6|199977.6|200100.5|199975.5|6
1730143520000|2024-10-28 19:25:20|200052.3|200002.3|200052.3|200002.3|200052.3|200002.3|200052.3|200002.3|1
1730143530000|2024-10-28 19:25:30|200100.3|199975.3|200055.8|200005.8|200100.3|200010.3|200047.5|199972.3|20
1730143540000|2024-10-28 19:25:40|200058.9|200008.9|200101.9|199976.9|200101.9|200008.9|200046.5|199975.7|10
1730143550000|2024-10-28 19:25:50|200102|199977|200050.2|200000.2|200102|200000.9|200050.2|199976.7|9
1730143560000|2024-10-28 19:26:00|200059.9|200009.9|200051.8|200001.8|200100.2|200009.9|200047.8|199972.2|11
1730143570000|2024-10-28 19:26:10|200049.1|199999.1|200050|200000|200058.2|200008.2|200033.2|199983.2|10
1730143580000|2024-10-28 19:26:20|200049.8|199999.8|200077.4|199952.4|200077.5|200000.1|200049.8|199950.5|8
1730143590000|2024-10-28 19:26:30|200075.8|199950.8|200049.9|199924.9|200079.2|199954.8|200004.8|199924.9|14
1730143600000|2024-10-28 19:26:40|200049.4|199924.4|200049.2|199924.2|200056.4|199931.4|200049.2|199924.2|16
1730143610000|2024-10-28 19:26:50|200046.2|199921.2|200043|199918|200046.2|199921.2|200041.1|199916.1|11
1730143620000|2024-10-28 19:27:00|200041.3|199916.3|200044.8|199919.8|200044.8|199919.8|200041.3|199916.3|7
1730143630000|2024-10-28 19:27:10|200045.4|199920.4|200046.8|199921.8|200046.8|199921.8|200045.2|199920.2|3
1730143640000|2024-10-28 19:27:20|200045|199920|200043.2|199918.2|200045|199920|200043|199918|4
1730143650000|2024-10-28 19:27:30|200044.7|199919.7|200044.6|199919.6|200044.7|199919.7|200040.4|199915.4|9
1730143670000|2024-10-28 19:27:50|200045|199920|200045|199920|200045|199920|200045|199920|1
1730143680000|2024-10-28 19:28:00|200050.7|199925.7|200066.3|199941.3|200077|199952|200050.7|199925.7|10
1730143690000|2024-10-28 19:28:10|200066.5|199941.5|200066.7|199941.7|200066.7|199941.7|200066.5|199941.5|7
1730143700000|2024-10-28 19:28:20|200066.8|199941.8|200046.9|199996.9|200072|199996.9|200043.8|199941.5|11
1730143710000|2024-10-28 19:28:30|200071.7|200021.7|200097.1|199972.1|200102.7|200021.7|200071.7|199971.4|15
1730143720000|2024-10-28 19:28:40|200099.3|199974.3|200098.2|199973.2|200100.4|199975.4|200096.7|199971.7|16
1730143730000|2024-10-28 19:28:50|200097.5|199972.5|200092.5|199967.5|200099.4|199974.4|200092.5|199967.5|9
1730143740000|2024-10-28 19:29:00|200090.9|199965.9|200090.5|199965.5|200091.4|199966.4|200088.5|199963.5|6
1730143750000|2024-10-28 19:29:10|200090.4|199965.4|200090.8|199965.8|200090.8|199965.8|200088.2|199963.2|6
1730143760000|2024-10-28 19:29:20|200093.9|199968.9|200095.6|199970.6|200099.8|199974.8|200091|199966|12
1730143770000|2024-10-28 19:29:30|200096.2|199971.2|200100.8|199975.8|200104.6|200002.2|200052.2|199970.2|23
1730143780000|2024-10-28 19:29:40|200101.3|199976.3|200102.4|199977.4|200102.4|199977.4|200098.2|199973.2|13
1730143790000|2024-10-28 19:29:50|200100.8|199975.8|200104.4|199979.4|200107.4|200033|200083|199974.7|17
1730143800000|2024-10-28 19:30:00|200095.7|199970.7|200099.7|199974.7|200102.4|199977.4|200094.4|199969.4|19
1730143810000|2024-10-28 19:30:10|200099.9|199974.9|200098.9|199973.9|200103.3|199978.3|200098.2|199973.2|18
1730143820000|2024-10-28 19:30:20|200102.4|199977.4|200097.4|199972.4|200102.4|199977.4|200097.4|199972.4|16
1730143830000|2024-10-28 19:30:30|200097.8|199972.8|200096.9|199971.9|200101.6|199976.6|200090.3|199965.3|18
1730143840000|2024-10-28 19:30:40|200097.1|199972.1|200096.6|199971.6|200097.1|199972.1|200096.6|199971.6|3
1730143850000|2024-10-28 19:30:50|200098.7|199973.7|200101.3|199976.3|200103.6|199978.6|200096.3|199971.3|14
1730143860000|2024-10-28 19:31:00|200100.5|199975.5|200096.8|199971.8|200100.5|199975.5|200094|199969|14
1730143870000|2024-10-28 19:31:10|200098.7|199973.7|200097.8|199972.8|200100|199975|200097.8|199972.8|13
1730143880000|2024-10-28 19:31:20|200099.8|199974.8|200096.2|199971.2|200105.5|199980.5|200096.2|199971.2|25
1730143890000|2024-10-28 19:31:30|200098.3|199973.3|200097.5|199972.5|200100.4|199975.4|200097.3|199972.3|9
1730143900000|2024-10-28 19:31:40|200097.2|199972.2|200097.7|199972.7|200100.2|199975.2|200095.5|199970.5|8
1730143910000|2024-10-28 19:31:50|200098.2|199973.2|200103.3|199978.3|200106.3|199981.3|200097.5|199972.5|13
1730143920000|2024-10-28 19:32:00|200103.9|199978.9|200099.9|199974.9|200103.9|199978.9|200099.2|199974.2|8
1730143930000|2024-10-28 19:32:10|200098.2|199973.2|200097.1|199972.1|200102.2|199977.2|200093.5|199968.5|13
1730143940000|2024-10-28 19:32:20|200097.6|199972.6|200097.1|199972.1|200097.6|199972.6|200097.1|199972.1|2
1730143950000|2024-10-28 19:32:30|200098.9|199973.9|200095.9|199970.9|200100.7|199975.7|200095.9|199970.9|8
1730143960000|2024-10-28 19:32:40|200096.2|199971.2|200097.7|199972.7|200100.6|199975.6|200095.8|199970.8|7
1730143970000|2024-10-28 19:32:50|200097.9|199972.9|200096.8|199971.8|200103.2|199978.2|200096.3|199971.3|14
1730143980000|2024-10-28 19:33:00|200100.2|199975.2|200101.1|199976.1|200101.2|199976.2|200097.4|199972.4|23
1730143990000|2024-10-28 19:33:10|200099.1|199974.1|200094.8|199969.8|200099.2|199974.2|200094.8|199969.8|12
1730144000000|2024-10-28 19:33:20|200095.1|199970.1|200096.5|199971.5|200097.6|199972.6|200095.1|199970.1|4
1730144010000|2024-10-28 19:33:30|200096.8|199971.8|200097.3|199972.3|200097.3|199972.3|200096.3|199971.3|4
1730144020000|2024-10-28 19:33:40|200096.5|199971.5|200097.8|199972.8|200102|199977|200093.5|199968.5|22
1730144030000|2024-10-28 19:33:50|200099.8|199974.8|200096.6|199971.6|200103.2|199978.2|200096.3|199971.3|11
1730144040000|2024-10-28 19:34:00|200099.4|199974.4|200097.3|199972.3|200101.7|199976.7|200096.6|199971.6|15
1730144050000|2024-10-28 19:34:10|200095.4|199970.4|200098.6|199973.6|200101.2|199976.2|200095.4|199970.4|15
1730144060000|2024-10-28 19:34:20|200098.4|199973.4|200093.1|199968.1|200100.5|199975.5|200092.7|199967.7|8
1730144070000|2024-10-28 19:34:30|200094.9|199969.9|200093.9|199968.9|200096.4|199971.4|200092.2|199967.2|11
1730144080000|2024-10-28 19:34:40|200095.4|199970.4|200096.5|199971.5|200096.5|199971.5|200094.9|199969.9|5
1730144090000|2024-10-28 19:34:50|200098.2|199973.2|200094.6|199969.6|200099.7|199974.7|200094.6|199969.6|9
1730144100000|2024-10-28 19:35:00|200096.4|199971.4|200099.9|199974.9|200105.6|199980.6|200096.4|199971.4|6
1730144110000|2024-10-28 19:35:10|200099.6|199974.6|200128.6|200003.6|200136.2|200052.4|200082|199974.2|12
1730144120000|2024-10-28 19:35:20|200129|200004|200134.9|200009.9|200139.3|200014.3|200129|200004|14
1730144130000|2024-10-28 19:35:30|200137.3|200012.3|200129.5|200004.5|200143.7|200018.7|200126.1|200001.1|14
1730144140000|2024-10-28 19:35:40|200131.7|200006.7|200134.7|200009.7|200134.7|200009.7|200131.7|200006.7|5
1730144150000|2024-10-28 19:35:50|200132.8|200007.8|200128.8|200003.8|200135.6|200010.6|200125.7|200000.7|9
1730144160000|2024-10-28 19:36:00|200130.7|200005.7|200093.6|199968.6|200145.2|200020.2|200093.6|199968.6|26
1730144170000|2024-10-28 19:36:10|200091.5|199966.5|200097.2|199972.2|200100.7|199975.7|200090.7|199965.7|15
1730144180000|2024-10-28 19:36:20|200097.4|199972.4|200104.1|199979.1|200111.5|200037|200079.6|199970.7|18
1730144190000|2024-10-28 19:36:30|200104.2|199979.2|200112.2|199987.2|200112.5|199987.5|200104.2|199979.2|11
1730144200000|2024-10-28 19:36:40|200113.8|199988.8|200114.2|199989.2|200114.4|199989.4|200107.1|199982.1|13
1730144210000|2024-10-28 19:36:50|200114.4|199989.4|200117.5|199992.5|200120.2|199995.2|200114.4|199989.4|6
1730144220000|2024-10-28 19:37:00|200122.2|199997.2|200128.3|200003.3|200131|200006|200120.6|199995.6|7
1730144230000|2024-10-28 19:37:10|200135.7|200010.7|200131.8|200006.8|200135.7|200010.7|200129.2|200004.2|6
1730144240000|2024-10-28 19:37:20|200132.3|200007.3|200128.8|200003.8|200139.6|200014.6|200125.5|200000.5|12
1730144250000|2024-10-28 19:37:30|200128.5|200003.5|200136.2|200011.2|200136.2|200011.2|200126.7|200001.7|8
1730144260000|2024-10-28 19:37:40|200128|200003|200126.9|200001.9|200128|200003|200124.8|199999.8|10
1730144270000|2024-10-28 19:37:50|200128.4|200003.4|200137.2|200087.2|200144.4|200094.4|200125.3|200000.3|12
1730144280000|2024-10-28 19:38:00|200138|200088|200140.3|200090.3|200142.2|200092.2|200137.4|200087.4|10
1730144290000|2024-10-28 19:38:10|200139.8|200089.8|200138.8|200088.8|200140.6|200090.6|200137.6|200087.6|7
1730144300000|2024-10-28 19:38:20|200138.3|200088.3|200139.6|200089.6|200144|200094|200138.3|200088.3|7
1730144310000|2024-10-28 19:38:30|200138.8|200088.8|200139.8|200089.8|200144.8|200094.8|200138.1|200088.1|12
1730144320000|2024-10-28 19:38:40|200138.6|200088.6|200136.4|200086.4|200138.8|200088.8|200136.4|200086.4|4
1730144330000|2024-10-28 19:38:50|200136.7|200086.7|200138.1|200088.1|200138.6|200088.6|200136.7|200086.7|5
1730144340000|2024-10-28 19:39:00|200126|200076|200134.6|200084.6|200139.1|200089.1|200119.8|200069.8|17
1730144350000|2024-10-28 19:39:10|200132|200082|200132.5|200082.5|200137.4|200087.4|200132|200082|19
1730144360000|2024-10-28 19:39:20|200135|200085|200125|200075|200135|200085|200124.9|200074.9|14
1730144370000|2024-10-28 19:39:30|200125.1|200075.1|200125.2|200075.2|200128.2|200078.2|200124.7|200074.7|12
1730144380000|2024-10-28 19:39:40|200126.9|200076.9|200123.1|200073.1|200127.1|200077.1|200123.1|200073.1|18
1730144390000|2024-10-28 19:39:50|200123|200073|200123.1|200073.1|200126.8|200076.8|200123|200073|19
1730144400000|2024-10-28 19:40:00|200121.3|200071.3|200113.1|200063.1|200128|200078|200113.1|200063.1|25
1730144410000|2024-10-28 19:40:10|200110.4|200060.4|200111.6|200061.6|200111.8|200061.8|200108.1|200058.1|7
1730144420000|2024-10-28 19:40:20|200107|200057|200112.4|200062.4|200112.4|200062.4|200107|200057|4
1730144430000|2024-10-28 19:40:30|200112.9|200062.9|200113.8|200063.8|200113.8|200063.8|200112.9|200062.9|2
1730144440000|2024-10-28 19:40:40|200113.6|200063.6|200093.8|200043.8|200113.6|200063.6|200091.9|200041.9|18
1730144450000|2024-10-28 19:40:50|200094.3|200044.3|200094.2|200044.2|200096.2|200046.2|200093.2|200043.2|19
1730144460000|2024-10-28 19:41:00|200096|200046|200133.7|200008.7|200133.7|200046.9|200094.2|200008.7|12
1730144470000|2024-10-28 19:41:10|200134|200009|200133|200008|200134|200009|200131.2|200006.2|7
1730144480000|2024-10-28 19:41:20|200133.4|200008.4|200130.9|200005.9|200135.1|200010.1|200130.9|200005.9|11
1730144490000|2024-10-28 19:41:30|200131|200006|200083.9|200033.9|200131.4|200037.7|200080.6|200003.2|13
1730144500000|2024-10-28 19:41:40|200083.8|200033.8|200083.7|200033.7|200085.4|200035.4|200080.6|200030.6|6
1730144510000|2024-10-28 19:41:50|200082.2|200032.2|200084.2|200034.2|200084.2|200034.2|200082.2|200032.2|3
1730144520000|2024-10-28 19:42:00|200082.5|200032.5|200085|200035|200087|200037|200082.5|200032.5|11
1730144530000|2024-10-28 19:42:10|200083|200033|200084.2|200034.2|200084.5|200034.5|200083|200033|3
1730144540000|2024-10-28 19:42:20|200084.7|200034.7|200086.8|200036.8|200086.9|200036.9|200084.5|200034.5|5
1730144560000|2024-10-28 19:42:40|200087.1|200037.1|200095.7|200045.7|200098.1|200048.1|200087.1|200037.1|11
1730144570000|2024-10-28 19:42:50|200097.8|200047.8|200132.9|200007.9|200138.6|200048.2|200094.4|200007.6|24
1730144580000|2024-10-28 19:43:00|200134.8|200009.8|200135.1|200010.1|200140.4|200015.4|200132.6|200007.6|20
1730144590000|2024-10-28 19:43:10|200133.2|200008.2|200132|200007|200134.3|200009.3|200130.4|200005.4|20
1730144600000|2024-10-28 19:43:20|200131.9|200006.9|200133.9|200008.9|200134.3|200009.3|200131.8|200006.8|12
1730144610000|2024-10-28 19:43:30|200131.4|200006.4|200127.9|200002.9|200131.4|200006.4|200127.7|200002.7|9
1730144620000|2024-10-28 19:43:40|200129.4|200004.4|200127.3|200002.3|200133.3|200008.3|200124|199999|13
1730144630000|2024-10-28 19:43:50|200126.8|200001.8|200028.6|199978.6|200127.2|200004.9|200026.6|199976.6|20
1730144640000|2024-10-28 19:44:00|200026.3|199976.3|200008.9|199958.9|200026.3|199976.3|200007.2|199957.2|19
1730144650000|2024-10-28 19:44:10|200010.3|199960.3|200011.7|199961.7|200013.9|199963.9|200010.3|199960.3|18
1730144660000|2024-10-28 19:44:20|200010.1|199960.1|200017.2|199967.2|200018.9|199968.9|200010|199960|9
1730144670000|2024-10-28 19:44:30|200017.5|199967.5|200062|199937|200062|199977.2|200017.2|199937|8
1730144680000|2024-10-28 19:44:40|200062.4|199937.4|200061.3|199936.3|200062.9|199937.9|200060.1|199935.1|11
1730144690000|2024-10-28 19:44:50|200060.5|199935.5|200054.8|199929.8|200064.5|199939.5|200053.2|199928.2|17
1730144700000|2024-10-28 19:45:00|200054.3|199929.3|200055.3|199930.3|200057.7|199932.7|200054.1|199929.1|10
1730144710000|2024-10-28 19:45:10|200057.1|199932.1|200131.6|200006.6|200139.9|200014.9|200054.2|199929.2|24
1730144720000|2024-10-28 19:45:20|200134.5|200009.5|200184.2|200059.2|200184.8|200059.8|200134.5|200009.5|16
1730144730000|2024-10-28 19:45:30|200187|200062|200201.7|200076.7|200207.4|200082.4|200187|200062|11
1730144740000|2024-10-28 19:45:40|200203.6|200078.6|200200.8|200075.8|200223.2|200098.2|200195.8|200070.8|16
1730144750000|2024-10-28 19:45:50|200200.5|200075.5|200208.1|200083.1|200212.2|200087.2|200196.9|200071.9|14
1730144760000|2024-10-28 19:46:00|200210.2|200085.2|200208|200083|200210.2|200085.2|200205.1|200080.1|10
1730144770000|2024-10-28 19:46:10|200208.6|200083.6|200216.2|200091.2|200221.2|200096.2|200208.1|200083.1|6
1730144780000|2024-10-28 19:46:20|200214.6|200089.6|200218.1|200093.1|200223.1|200098.1|200213.8|200088.8|15
1730144790000|2024-10-28 19:46:30|200191.6|200141.6|200218|200093|200218|200141.6|200191.6|200093|2
1730144800000|2024-10-28 19:46:40|200193.4|200143.4|200203.5|200153.5|200218|200154.2|200183.7|200093|23
1730144810000|2024-10-28 19:46:50|200201.6|200151.6|200178|200128|200212.1|200162.1|200178|200128|17
1730144820000|2024-10-28 19:47:00|200179.9|200129.9|200214.6|200089.6|200231.4|200129.9|200179.9|200089.6|12
1730144830000|2024-10-28 19:47:10|200217.7|200092.7|200230.1|200105.1|200232.1|200107.1|200214.2|200089.2|25
1730144840000|2024-10-28 19:47:20|200229.3|200104.3|200247.7|200122.7|200250.7|200146.3|200196.3|200104.3|26
1730144850000|2024-10-28 19:47:30|200261.3|200136.3|200214.3|200164.3|200261.3|200164.3|200214.3|200120.4|10
1730144860000|2024-10-28 19:47:40|200218.4|200168.4|200211.3|200161.3|200218.4|200168.4|200208.5|200158.5|8
1730144870000|2024-10-28 19:47:50|200206.8|200156.8|200212.9|200162.9|200215.7|200165.7|200206.8|200156.8|12
1730144880000|2024-10-28 19:48:00|200218|200168|200235.3|200110.3|200238.8|200168|200204|200100.8|31
1730144890000|2024-10-28 19:48:10|200234.6|200109.6|200206.1|200156.1|200241.4|200165.3|200202.1|200106.3|11
1730144900000|2024-10-28 19:48:20|200208.9|200158.9|200204.4|200154.4|200221.3|200171.3|200204.4|200154.4|13
1730144910000|2024-10-28 19:48:30|200206.8|200156.8|200208|200158|200291.9|200168.9|200196.7|200145.5|17
1730144920000|2024-10-28 19:48:40|200196.3|200146.3|200210.9|200160.9|200234.6|200184.6|200196.3|200146.3|22
1730144930000|2024-10-28 19:48:50|200213.5|200163.5|200218.5|200168.5|200230|200180|200210.6|200160.6|14
1730144940000|2024-10-28 19:49:00|200230.8|200180.8|200217.5|200167.5|200230.9|200180.9|200215|200165|17
1730144950000|2024-10-28 19:49:10|200220.1|200170.1|200278.8|200228.8|200301.9|200228.8|200216.2|200166.2|15
1730144960000|2024-10-28 19:49:20|200305.4|200180.4|200285.5|200235.5|200312.6|200235.5|200276.3|200179.6|27
1730144970000|2024-10-28 19:49:30|200276.3|200226.3|200277.2|200227.2|200280.6|200230.6|200272.8|200222.8|17
1730144980000|2024-10-28 19:49:40|200279.7|200229.7|200365.8|200240.8|200377|200295.3|200279.7|200229.7|17
1730144990000|2024-10-28 19:49:50|200366.7|200241.7|200335.7|200285.7|200367.2|200285.7|200335.7|200230|19
1730145000000|2024-10-28 19:50:00|200336|200286|200360.6|200235.6|200364.2|200286|200334.3|200228.2|36
1730145010000|2024-10-28 19:50:10|200362.5|200237.5|200343.8|200218.8|200362.5|200242|200287.3|200208.7|17
1730145020000|2024-10-28 19:50:20|200344.1|200219.1|200346.6|200221.6|200346.6|200247.4|200297.4|200217|11
1730145030000|2024-10-28 19:50:30|200344.8|200219.8|200340.7|200215.7|200344.8|200219.8|200340.4|200215.4|10
1730145040000|2024-10-28 19:50:40|200341.1|200216.1|200319.2|200194.2|200341.1|200240|200286.3|200186.8|25
1730145050000|2024-10-28 19:50:50|200318.3|200193.3|200320.5|200195.5|200321.5|200247.5|200295.1|200189|26
1730145060000|2024-10-28 19:51:00|200295.4|200245.4|200319.5|200194.5|200321.6|200245.7|200295.4|200188.9|29
1730145070000|2024-10-28 19:51:10|200322.4|200197.4|200321.2|200196.2|200322.4|200245.7|200295.5|200194.6|25
1730145080000|2024-10-28 19:51:20|200321.9|200196.9|200337.2|200212.2|200337.2|200212.2|200320.2|200195.2|18
1730145090000|2024-10-28 19:51:30|200335.3|200210.3|200339.7|200214.7|200339.7|200214.7|200335.1|200210.1|18
1730145100000|2024-10-28 19:51:40|200340.3|200215.3|200328.6|200278.6|200359.5|200279.7|200322.9|200215.3|23
1730145110000|2024-10-28 19:51:50|200328.4|200278.4|200323.6|200273.6|200328.4|200278.4|200323.3|200273.3|17
1730145120000|2024-10-28 19:52:00|200333.8|200283.8|200324.5|200274.5|200361.3|200283.8|200311.9|200233.8|28
1730145130000|2024-10-28 19:52:10|200322.2|200272.2|200355.2|200230.2|200358.8|200273.8|200322.2|200229.2|7
1730145140000|2024-10-28 19:52:20|200354.8|200229.8|200354.6|200229.6|200354.8|200229.8|200344.9|200219.9|6
1730145150000|2024-10-28 19:52:30|200344.8|200219.8|200319|200269|200357|200282.3|200319|200219.8|7
1730145160000|2024-10-28 19:52:40|200318|200268|200354.4|200229.4|200354.8|200272.3|200307.6|200229.4|9
1730145170000|2024-10-28 19:52:50|200320.3|200270.3|200287.3|200237.3|200322.4|200272.4|200283.6|200233.6|15
1730145180000|2024-10-28 19:53:00|200288.5|200238.5|200331.9|200206.9|200332.2|200241.4|200279.3|200206.9|14
1730145190000|2024-10-28 19:53:10|200332.2|200207.2|200298.6|200248.6|200332.2|200258.6|200295.9|200204.8|18
1730145200000|2024-10-28 19:53:20|200297.8|200247.8|200294.5|200244.5|200303.7|200253.7|200292.1|200242.1|24
1730145210000|2024-10-28 19:53:30|200294.3|200244.3|200317.4|200192.4|200317.4|200244.3|200274.2|200192.4|19
1730145220000|2024-10-28 19:53:40|200316.4|200191.4|200251|200201|200333.3|200252.5|200245.2|200185.4|15
1730145230000|2024-10-28 19:53:50|200288.3|200163.3|200288.4|200163.4|200288.6|200163.6|200286.4|200161.4|6
1730145240000|2024-10-28 19:54:00|200289.9|200164.9|200287.8|200162.8|200289.9|200164.9|200286.5|200161.5|10
1730145250000|2024-10-28 19:54:10|200287.6|200162.6|200287.9|200162.9|200287.9|200162.9|200285.2|200160.2|8
1730145260000|2024-10-28 19:54:20|200287.1|200162.1|200289.2|200164.2|200290.8|200165.8|200286.7|200161.7|6
1730145270000|2024-10-28 19:54:30|200285.6|200160.6|200261.6|200136.6|200285.6|200160.9|200210.9|200132.7|13
1730145280000|2024-10-28 19:54:40|200263.4|200138.4|200306.8|200256.8|200342.2|200256.8|200263.4|200138.4|18
1730145290000|2024-10-28 19:54:50|200312.2|200262.2|200333|200283|200334|200284|200312.2|200262.2|17
1730145300000|2024-10-28 19:55:00|200332.6|200282.6|200371.4|200246.4|200378.2|200282.6|200332.6|200244.8|16
1730145310000|2024-10-28 19:55:10|200371.6|200246.6|200340.2|200290.2|200375.6|200292.2|200337.6|200246.6|19
1730145320000|2024-10-28 19:55:20|200342.2|200292.2|200340.6|200290.6|200343.2|200293.2|200335.5|200285.5|17
1730145330000|2024-10-28 19:55:30|200340.1|200290.1|200361|200311|200386.5|200312.4|200338.1|200261.5|15
1730145340000|2024-10-28 19:55:40|200359.2|200309.2|200359.7|200309.7|200362|200312|200358.3|200308.3|19
1730145350000|2024-10-28 19:55:50|200358.3|200308.3|200401.5|200276.5|200401.5|200310.5|200353.4|200259.7|13
1730145360000|2024-10-28 19:56:00|200401.1|200276.1|200370.8|200320.8|200401.1|200330.3|200363.8|200276.1|6
1730145370000|2024-10-28 19:56:10|200379.6|200329.6|200365.9|200315.9|200379.6|200329.6|200356.3|200306.3|10
1730145380000|2024-10-28 19:56:20|200374|200324|200382.5|200332.5|200425.2|200335.1|200372.3|200289.5|20
1730145390000|2024-10-28 19:56:30|200372.6|200322.6|200403.4|200278.4|200420.5|200332.5|200361.5|200272.1|13
1730145400000|2024-10-28 19:56:40|200403.2|200278.2|200401|200276|200403.2|200278.2|200399|200274|11
1730145410000|2024-10-28 19:56:50|200401.8|200276.8|200398.1|200348.1|200407.1|200349.4|200389.6|200275.8|24
1730145420000|2024-10-28 19:57:00|200398.5|200348.5|200389.6|200339.6|200401.5|200351.5|200387|200337|22
1730145430000|2024-10-28 19:57:10|200384.9|200334.9|200382.5|200332.5|200386.5|200336.5|200382.3|200332.3|12
1730145440000|2024-10-28 19:57:20|200383|200333|200383.3|200333.3|200383.3|200333.3|200382.8|200332.8|3
1730145450000|2024-10-28 19:57:30|200372.1|200322.1|200353.7|200303.7|200372.1|200322.1|200352|200302|21
1730145460000|2024-10-28 19:57:40|200355.7|200305.7|200356.5|200306.5|200356.5|200306.5|200353.3|200303.3|11
1730145470000|2024-10-28 19:57:50|200358.7|200308.7|200365.3|200315.3|200370.7|200320.7|200358.7|200308.7|22
1730145480000|2024-10-28 19:58:00|200365.9|200315.9|200368.2|200318.2|200368.8|200318.8|200356.5|200306.5|24
1730145490000|2024-10-28 19:58:10|200368.8|200318.8|200377.7|200327.7|200377.7|200327.7|200361.4|200311.4|22
1730145500000|2024-10-28 19:58:20|200377.6|200327.6|200397.4|200272.4|200416.7|200330.8|200352.6|200272.4|14
1730145510000|2024-10-28 19:58:30|200397.8|200272.8|200368|200318|200408.2|200318|200351.3|200271.3|14
1730145520000|2024-10-28 19:58:40|200367.8|200317.8|200354|200304|200367.8|200317.8|200350.7|200300.7|27
1730145530000|2024-10-28 19:58:50|200352.3|200302.3|200343.2|200293.2|200356.4|200306.4|200342.6|200292.6|28
1730145540000|2024-10-28 19:59:00|200353.3|200303.3|200311.4|200261.4|200355.6|200305.6|200303.1|200253.1|22
1730145550000|2024-10-28 19:59:10|200309.8|200259.8|200329.2|200279.2|200330.4|200280.4|200308.8|200258.8|19
1730145560000|2024-10-28 19:59:20|200329.6|200279.6|200332.4|200282.4|200334.1|200284.1|200324.3|200274.3|17
1730145570000|2024-10-28 19:59:30|200332.9|200282.9|200333|200283|200335.2|200285.2|200322.6|200272.6|23
1730145580000|2024-10-28 19:59:40|200332.6|200282.6|200331|200281|200338.1|200288.1|200322.9|200272.9|19
1730145590000|2024-10-28 19:59:50|200326.8|200276.8|200330.7|200280.7|200331.4|200281.4|200325.2|200275.2|17
1730145600000|2024-10-28 20:00:00|200312.2|200262.2|200374.5|200249.5|200376.3|200270.9|200312.2|200232.9|19
1730145610000|2024-10-28 20:00:10|200374|200249|200369.9|200244.9|200374|200249|200361.4|200236.4|20
1730145620000|2024-10-28 20:00:20|200369.5|200244.5|200376.5|200251.5|200376.8|200251.8|200368.4|200243.4|8
1730145630000|2024-10-28 20:00:30|200375.7|200250.7|200368.3|200243.3|200375.7|200250.7|200362.4|200237.4|14
1730145640000|2024-10-28 20:00:40|200369.6|200244.6|200348.7|200223.7|200374.2|200249.2|200343.9|200218.9|16
1730145650000|2024-10-28 20:00:50|200339.3|200214.3|200347|200222|200347|200222|200334.1|200209.1|18
1730145660000|2024-10-28 20:01:00|200346.5|200221.5|200366.9|200241.9|200370|200245|200346.5|200221.5|8
1730145670000|2024-10-28 20:01:10|200367.8|200242.8|200367.5|200242.5|200374.8|200249.8|200361.2|200236.2|10
1730145680000|2024-10-28 20:01:20|200365.9|200240.9|200368.5|200243.5|200371.4|200246.4|200359.4|200234.4|16
1730145690000|2024-10-28 20:01:30|200370.5|200245.5|200368.3|200243.3|200379|200254|200362|200237|7
1730145700000|2024-10-28 20:01:40|200360.8|200235.8|200354.9|200229.9|200366.6|200241.6|200354.9|200229.9|10
1730145710000|2024-10-28 20:01:50|200359.5|200234.5|200360.5|200235.5|200364.2|200239.2|200358.5|200233.5|13
1730145720000|2024-10-28 20:02:00|200366.4|200241.4|200365.3|200240.3|200367|200242|200364.7|200239.7|11
1730145730000|2024-10-28 20:02:10|200367|200242|200374.2|200249.2|200380.2|200255.2|200367|200242|21
1730145740000|2024-10-28 20:02:20|200372.5|200247.5|200367.4|200242.4|200372.5|200247.5|200360.9|200235.9|3
1730145750000|2024-10-28 20:02:30|200368.3|200243.3|200372|200247|200383.3|200258.3|200367.5|200242.5|20
1730145760000|2024-10-28 20:02:40|200376.7|200251.7|200368.5|200243.5|200378|200253|200361.7|200236.7|19
1730145770000|2024-10-28 20:02:50|200370.5|200245.5|200377.4|200252.4|200381.3|200256.3|200365.5|200240.5|30
1730145780000|2024-10-28 20:03:00|200377.3|200252.3|200377.2|200252.2|200378.3|200253.3|200376.7|200251.7|5
1730145790000|2024-10-28 20:03:10|200376.9|200251.9|200376.5|200251.5|200376.9|200251.9|200376.5|200251.5|2
1730145800000|2024-10-28 20:03:20|200377.1|200252.1|200379|200254|200379.2|200254.2|200376.1|200251.1|8
1730145810000|2024-10-28 20:03:30|200377.5|200252.5|200376.5|200251.5|200377.5|200252.5|200376.5|200251.5|2
1730145820000|2024-10-28 20:03:40|200377.2|200252.2|200376.1|200251.1|200377.2|200252.2|200371.6|200246.6|7
1730145830000|2024-10-28 20:03:50|200376.8|200251.8|200375.9|200250.9|200376.8|200251.8|200375.9|200250.9|6
1730145840000|2024-10-28 20:04:00|200377.4|200252.4|200383.3|200258.3|200385.5|200260.5|200377.4|200252.4|30
1730145850000|2024-10-28 20:04:10|200381.8|200256.8|200385.8|200260.8|200402.3|200277.3|200380.9|200255.9|26
1730145860000|2024-10-28 20:04:20|200384.1|200259.1|200394.1|200269.1|200401.1|200276.1|200384.1|200259.1|20
1730145870000|2024-10-28 20:04:30|200394.3|200269.3|200394.6|200269.6|200396|200271|200393.3|200268.3|6
1730145880000|2024-10-28 20:04:40|200394.3|200269.3|200408.1|200283.1|200412|200287|200394.3|200269.3|4
1730145890000|2024-10-28 20:04:50|200406.8|200281.8|200423.8|200298.8|200428.8|200303.8|200406.8|200281.8|6
1730145900000|2024-10-28 20:05:00|200423.9|200298.9|200422.9|200297.9|200425.6|200300.6|200420.6|200295.6|7
1730145910000|2024-10-28 20:05:10|200422.6|200297.6|200428.7|200303.7|200437.2|200312.2|200421.8|200296.8|10
1730145920000|2024-10-28 20:05:20|200428|200303|200423.3|200298.3|200428|200303|200420.4|200295.4|10
1730145930000|2024-10-28 20:05:30|200421.3|200296.3|200413.8|200288.8|200424.7|200299.7|200413.8|200288.8|5
1730145940000|2024-10-28 20:05:40|200413.5|200288.5|200413.7|200288.7|200413.7|200288.7|200413.5|200288.5|2
1730145950000|2024-10-28 20:05:50|200413.4|200288.4|200434.7|200309.7|200439.1|200314.1|200400.4|200275.4|17
1730145960000|2024-10-28 20:06:00|200435.6|200310.6|200427.4|200302.4|200435.6|200310.6|200426.8|200301.8|13
1730145970000|2024-10-28 20:06:10|200429.6|200304.6|200429|200304|200429.6|200304.6|200426.6|200301.6|6
1730145980000|2024-10-28 20:06:20|200428.7|200303.7|200482.3|200357.3|200482.3|200357.3|200428.7|200303.7|14
1730145990000|2024-10-28 20:06:30|200480.8|200355.8|200473.8|200348.8|200480.8|200355.8|200472.5|200347.5|8
1730146000000|2024-10-28 20:06:40|200473.7|200348.7|200468.7|200343.7|200474.2|200349.2|200459.9|200334.9|12
1730146010000|2024-10-28 20:06:50|200471|200346|200445.6|200320.6|200471.6|200346.6|200443.1|200318.1|20
1730146020000|2024-10-28 20:07:00|200446.1|200321.1|200446.3|200321.3|200447.7|200322.7|200443.9|200318.9|6
1730146030000|2024-10-28 20:07:10|200444.6|200319.6|200444.8|200319.8|200444.8|200319.8|200441.7|200316.7|5
1730146040000|2024-10-28 20:07:20|200442.8|200317.8|200441.7|200316.7|200442.8|200317.8|200438.3|200313.3|5
1730146050000|2024-10-28 20:07:30|200441.5|200316.5|200422.1|200297.1|200441.5|200344.7|200394.3|200297|10
1730146060000|2024-10-28 20:07:40|200420.7|200295.7|200434.1|200309.1|200434.1|200309.1|200420.7|200295.7|2
1730146070000|2024-10-28 20:07:50|200433.5|200308.5|200399.5|200349.5|200433.5|200352.7|200399.5|200297.1|6
1730146080000|2024-10-28 20:08:00|200423.6|200298.6|200428.9|200303.9|200432.7|200307.7|200423.6|200298.6|6
1730146090000|2024-10-28 20:08:10|200428.6|200303.6|200422.1|200297.1|200428.6|200349.2|200399.2|200297.1|3
1730146100000|2024-10-28 20:08:20|200399.2|200349.2|200402.4|200352.4|200402.4|200352.4|200399.2|200349.2|3
1730146110000|2024-10-28 20:08:30|200406.3|200356.3|200419.5|200294.5|200436.5|200356.3|200395.1|200294|12
1730146130000|2024-10-28 20:08:50|200417|200292|200416.7|200291.7|200417|200292|200416.7|200291.7|2
1730146140000|2024-10-28 20:09:00|200416.6|200291.6|200425.7|200300.7|200429.8|200304.8|200416.6|200291.6|4
1730146150000|2024-10-28 20:09:10|200419.4|200294.4|200429.9|200304.9|200429.9|200304.9|200416.9|200291.9|3
1730146190000|2024-10-28 20:09:50|200452.8|200261.3|200429|200304|200453.3|200308.1|200429|200258.5|5
1730146200000|2024-10-28 20:10:00|200431.4|200306.4|200423.6|200298.6|200431.4|200306.4|200422.7|200297.7|3
1730146210000|2024-10-28 20:10:10|200423.2|200298.2|200421.3|200296.3|200423.2|200298.2|200421.3|200296.3|3
1730146220000|2024-10-28 20:10:20|200423.2|200298.2|200433.1|200308.1|200436.7|200311.7|200423.2|200298.2|4
1730146230000|2024-10-28 20:10:30|200431.3|200306.3|200428.9|200303.9|200431.3|200306.3|200428.9|200303.9|2
1730146240000|2024-10-28 20:10:40|200429|200304|200429|200304|200429|200304|200429|200304|1
1730146250000|2024-10-28 20:10:50|200427.5|200302.5|200376.9|200251.9|200427.5|200320.1|200348.6|200247.5|9
1730146260000|2024-10-28 20:11:00|200377.9|200252.9|200385|200260|200413.6|200331.6|200353.3|200252.9|24
1730146270000|2024-10-28 20:11:10|200384.5|200259.5|200380.7|200255.7|200386.1|200261.1|200380.7|200255.7|20
1730146280000|2024-10-28 20:11:20|200384|200259|200381.5|200256.5|200384|200259|200381.5|200256.5|14
1730146290000|2024-10-28 20:11:30|200385.9|200260.9|200390.4|200265.4|200391.8|200266.8|200385.9|200260.9|5
1730146300000|2024-10-28 20:11:40|200391.1|200266.1|200365.9|200315.9|200391.1|200315.9|200352.5|200266.1|3
1730146310000|2024-10-28 20:11:50|200367.3|200317.3|200366.2|200316.2|200403.8|200317.3|200341.7|200274.9|10
1730146320000|2024-10-28 20:12:00|200404.1|200279.1|200412.3|200287.3|200412.3|200302.6|200338.8|200265.4|9
1730146330000|2024-10-28 20:12:10|200412.2|200287.2|200403.1|200278.1|200412.2|200287.2|200403.1|200278.1|2
1730146340000|2024-10-28 20:12:20|200405.4|200280.4|200405.4|200280.4|200406.1|200281.1|200405.4|200280.4|3
1730146380000|2024-10-28 20:13:00|200374.2|200249.2|200354|200304|200374.8|200324.8|200346.3|200249.2|17
1730146390000|2024-10-28 20:13:10|200356.7|200306.7|200356|200306|200357.4|200307.4|200354.3|200304.3|4
1730146400000|2024-10-28 20:13:20|200354.9|200304.9|200350.9|200300.9|200355.8|200305.8|200345.7|200295.7|7
1730146410000|2024-10-28 20:13:30|200355.9|200305.9|200355.6|200305.6|200355.9|200305.9|200355.6|200305.6|2
1730146420000|2024-10-28 20:13:40|200358.1|200308.1|200376.8|200326.8|200406.8|200330|200358.1|200263.4|16
1730146430000|2024-10-28 20:13:50|200380.5|200330.5|200439.3|200314.3|200439.6|200341.8|200377.2|200300.3|13
1730146440000|2024-10-28 20:14:00|200422.8|200297.8|200383.9|200333.9|200422.8|200346.2|200370.9|200289.9|10
1730146450000|2024-10-28 20:14:10|200379.5|200329.5|200377.4|200327.4|200433.8|200332.9|200375.3|200303|15
1730146460000|2024-10-28 20:14:20|200397.8|200272.8|200377.4|200327.4|200397.8|200327.4|200377.4|200272.8|2
1730146480000|2024-10-28 20:14:40|200477|200334|200477|200334|200477|200334|200477|200334|1
1730146490000|2024-10-28 20:14:50|200476|200324.5|200374.5|200324.5|200476|200324.5|200374.5|200324.5|2
1730146500000|2024-10-28 20:15:00|200360.2|200310.2|200373.5|200323.5|200373.5|200323.5|200360.2|200310.2|2
1730146510000|2024-10-28 20:15:10|200407.6|200282.6|200385.9|200260.9|200407.6|200282.6|200385.9|200260.9|4
1730146520000|2024-10-28 20:15:20|200402.1|200277.1|200403.9|200278.9|200403.9|200278.9|200385.9|200260.9|10
1730146530000|2024-10-28 20:15:30|200404.9|200279.9|200402.4|200277.4|200404.9|200279.9|200386.4|200261.4|10
1730146540000|2024-10-28 20:15:40|200401.8|200276.8|200384.1|200259.1|200404.9|200314.2|200361.8|200258.9|9
1730146550000|2024-10-28 20:15:50|200361.8|200311.8|200361.7|200236.7|200362.9|200312.9|200336.9|200231.3|10
1730146560000|2024-10-28 20:16:00|200376|200251|200369.8|200244.8|200387|200292.5|200331.7|200227.9|21
1730146570000|2024-10-28 20:16:10|200386.3|200261.3|200340.9|200290.9|200387|200295|200334.4|200261.3|14
1730146580000|2024-10-28 20:16:20|200343.8|200293.8|200393.7|200268.7|200393.7|200310.2|200331.2|200251.8|17
1730146590000|2024-10-28 20:16:30|200384.3|200259.3|200339.4|200289.4|200384.3|200290.4|200326.1|200234.9|7
1730146620000|2024-10-28 20:17:00|200342.4|200292.4|200339.7|200289.7|200342.4|200292.4|200339.7|200289.7|2
1730146630000|2024-10-28 20:17:10|200376.7|200251.7|200350.4|200225.4|200376.7|200251.7|200350.4|200225.4|4
1730146640000|2024-10-28 20:17:20|200347.9|200222.9|200342.4|200217.4|200347.9|200222.9|200342.4|200217.4|2
1730146660000|2024-10-28 20:17:40|200340.2|200215.2|200325.6|200200.6|200340.2|200215.2|200315.4|200190.4|5
1730146670000|2024-10-28 20:17:50|200325.2|200200.2|200316.4|200191.4|200325.6|200200.6|200312.9|200187.9|13
1730146680000|2024-10-28 20:18:00|200328.1|200203.1|200327.3|200202.3|200328.6|200203.6|200309|200184|17
1730146690000|2024-10-28 20:18:10|200326.6|200201.6|200327.9|200202.9|200329.1|200204.1|200324.6|200199.6|10
1730146700000|2024-10-28 20:18:20|200330.7|200205.7|200332.2|200207.2|200334.6|200209.6|200330.7|200205.7|5
1730146710000|2024-10-28 20:18:30|200331.6|200206.6|200328.1|200203.1|200331.7|200206.7|200325.1|200200.1|5
1730146720000|2024-10-28 20:18:40|200327.6|200202.6|200327.4|200202.4|200327.6|200202.6|200327|200202|3
1730146730000|2024-10-28 20:18:50|200326.9|200201.9|200331.5|200206.5|200331.6|200206.6|200326.9|200201.9|6
1730146740000|2024-10-28 20:19:00|200332.2|200207.2|200332.7|200207.7|200338.2|200213.2|200332.2|200207.2|3
1730146750000|2024-10-28 20:19:10|200335.5|200210.5|200340.5|200215.5|200346.1|200221.1|200335.5|200210.5|3
1730146760000|2024-10-28 20:19:20|200341.7|200216.7|200323.3|200198.3|200352.3|200227.3|200323.3|200198.3|7
1730146770000|2024-10-28 20:19:30|200325.8|200200.8|200329|200204|200329|200204|200325.2|200200.2|5
1730146780000|2024-10-28 20:19:40|200328.6|200203.6|200329|200204|200329|200204|200328.5|200203.5|6
1730146800000|2024-10-28 20:20:00|200328.5|200203.5|200337.7|200212.7|200342.6|200217.6|200328.5|200203.5|8
1730146820000|2024-10-28 20:20:20|200337.4|200212.4|200337.4|200212.4|200337.4|200212.4|200337.4|200212.4|1
1730146830000|2024-10-28 20:20:30|200385.1|200172.4|200344.8|200219.8|200385.1|200226.9|200336.2|200172.4|10
1730146840000|2024-10-28 20:20:40|200343.1|200218.1|200341.3|200216.3|200343.1|200218.1|200341.3|200216.3|2
1730146850000|2024-10-28 20:20:50|200339.6|200214.6|200332.4|200207.4|200341.5|200216.5|200325.5|200200.5|13
1730146860000|2024-10-28 20:21:00|200330.7|200205.7|200330.7|200205.7|200330.7|200205.7|200330.7|200205.7|1
1730146870000|2024-10-28 20:21:10|200330.8|200205.8|200330.6|200205.6|200330.8|200205.8|200329.4|200204.4|5
1730146880000|2024-10-28 20:21:20|200292.9|200242.9|200322.9|200197.9|200337.1|200242.9|200285.3|200185.3|10
1730146890000|2024-10-28 20:21:30|200323.2|200198.2|200280.1|200230.1|200337.2|200243.3|200279.9|200189.5|29
1730146900000|2024-10-28 20:21:40|200317.3|200192.3|200312.7|200187.7|200319.4|200238|200266.6|200186.9|12
1730146910000|2024-10-28 20:21:50|200315.3|200190.3|200317.9|200192.9|200320.4|200195.4|200300.1|200175.1|7
1730146920000|2024-10-28 20:22:00|200317.4|200192.4|200317.2|200192.2|200317.7|200192.7|200317.2|200192.2|7
1730146940000|2024-10-28 20:22:20|200355.3|200154.3|200355.3|200154.3|200355.3|200154.3|200355.3|200154.3|1
1730146950000|2024-10-28 20:22:30|200314.8|200189.8|200318|200193|200322.2|200197.2|200314.8|200189.8|7
1730146960000|2024-10-28 20:22:40|200317.9|200192.9|200322.9|200197.9|200323.4|200198.4|200317.9|200192.9|6
1730146970000|2024-10-28 20:22:50|200336.4|200211.4|200321.6|200196.6|200336.4|200211.4|200321.6|200196.6|2
1730146980000|2024-10-28 20:23:00|200322.9|200197.9|200308.9|200183.9|200322.9|200197.9|200308.9|200183.9|2
1730146990000|2024-10-28 20:23:10|200305.3|200180.3|200284.5|200234.5|200312.7|200239.9|200284.5|200177.1|6
1730147000000|2024-10-28 20:23:20|200322.8|200197.8|200286.5|200236.5|200322.8|200242.1|200277.7|200197.8|22
1730147010000|2024-10-28 20:23:30|200285.9|200235.9|200283.5|200233.5|200339.2|200241.3|200281.2|200211.2|22
1730147020000|2024-10-28 20:23:40|200286.4|200236.4|200263.4|200213.4|200311.6|200237.4|200246.5|200186.6|15
1730147030000|2024-10-28 20:23:50|200315.4|200190.4|200319.1|200194.1|200346.8|200239.5|200286.3|200161.3|10
1730147040000|2024-10-28 20:24:00|200334|200209|200321.5|200196.5|200334|200209|200308.6|200183.6|7
1730147050000|2024-10-28 20:24:10|200324.4|200199.4|200326.8|200201.8|200341|200238.8|200288.8|200198.1|15
1730147060000|2024-10-28 20:24:20|200327.1|200202.1|200325.4|200200.4|200327.1|200202.1|200325.4|200200.4|3
1730147070000|2024-10-28 20:24:30|200328.3|200203.3|200328.5|200203.5|200328.5|200203.5|200328.3|200203.3|2
1730147080000|2024-10-28 20:24:40|200326.6|200201.6|200326.9|200201.9|200326.9|200201.9|200326.6|200201.6|2
1730147090000|2024-10-28 20:24:50|200327.1|200202.1|200327.9|200202.9|200333.2|200208.2|200327.1|200202.1|11
1730147100000|2024-10-28 20:25:00|200327.5|200202.5|200366.5|200241.5|200373|200248|200327.5|200202.5|12
1730147110000|2024-10-28 20:25:10|200366.7|200241.7|200368|200243|200368.3|200243.3|200363.5|200238.5|9
1730147120000|2024-10-28 20:25:20|200367.8|200242.8|200368.2|200243.2|200368.2|200243.2|200367.8|200242.8|4
1730147130000|2024-10-28 20:25:30|200368.5|200243.5|200317.1|200267.1|200370.5|200267.1|200317.1|200204.6|9
1730147140000|2024-10-28 20:25:40|200313.4|200263.4|200316.9|200266.9|200316.9|200266.9|200313.4|200263.4|2
1730147150000|2024-10-28 20:25:50|200313.4|200263.4|200313.3|200263.3|200318|200268|200313.3|200263.3|3
1730147160000|2024-10-28 20:26:00|200368.2|200243.2|200366.3|200241.3|200371.2|200284.5|200332.6|200240|10
1730147170000|2024-10-28 20:26:10|200328.2|200278.2|200331.8|200281.8|200334.8|200284.8|200326|200276|11
1730147180000|2024-10-28 20:26:20|200328.6|200278.6|200333.1|200283.1|200333.1|200283.1|200328.6|200278.6|4
1730147190000|2024-10-28 20:26:30|200374.9|200249.9|200378.2|200253.2|200382.2|200257.2|200374.9|200249.9|5
1730147200000|2024-10-28 20:26:40|200378.4|200253.4|200327.9|200277.9|200378.7|200277.9|200327.9|200239.6|6
1730147210000|2024-10-28 20:26:50|200332.4|200282.4|200328.8|200278.8|200332.4|200282.4|200328.8|200278.8|2
1730147220000|2024-10-28 20:27:00|200330.7|200280.7|200326.8|200276.8|200349.5|200280.7|200326.8|200224.5|3
1730147230000|2024-10-28 20:27:10|200349.2|200224.2|200346.7|200221.7|200349.2|200224.2|200342.8|200217.8|3
1730147240000|2024-10-28 20:27:20|200347.7|200222.7|200339.9|200214.9|200347.7|200256.8|200302.3|200211.5|11
1730147260000|2024-10-28 20:27:40|200355.8|200230.8|200336.6|200211.6|200356|200231|200336.6|200211.6|4
1730147270000|2024-10-28 20:27:50|200337.2|200212.2|200337.2|200212.2|200337.2|200212.2|200337.2|200212.2|1
1730147280000|2024-10-28 20:28:00|200341.7|200216.7|200354.6|200229.6|200355.1|200230.1|200337.9|200212.9|5
1730147290000|2024-10-28 20:28:10|200357.3|200232.3|200353.3|200228.3|200357.3|200232.3|200353.3|200228.3|12
1730147300000|2024-10-28 20:28:20|200354.2|200229.2|200357.6|200232.6|200359.6|200234.6|200352.8|200227.8|25
1730147310000|2024-10-28 20:28:30|200356.4|200231.4|200354.8|200229.8|200357.6|200232.6|200354.8|200229.8|13
1730147320000|2024-10-28 20:28:40|200355.7|200230.7|200357.1|200232.1|200359|200234|200351.6|200226.6|24
1730147330000|2024-10-28 20:28:50|200354.2|200229.2|200354.5|200229.5|200358.3|200233.3|200354|200229|25
1730147340000|2024-10-28 20:29:00|200355.2|200230.2|200358.1|200233.1|200358.8|200233.8|200355.2|200230.2|16
1730147350000|2024-10-28 20:29:10|200357.3|200232.3|200358.2|200233.2|200358.2|200233.2|200357.3|200232.3|6
1730147360000|2024-10-28 20:29:20|200358.7|200233.7|200359.3|200234.3|200359.3|200234.3|200357.3|200232.3|10
1730147370000|2024-10-28 20:29:30|200387.7|200203.2|200356.4|200231.4|200395.6|200231.4|200356.4|200197.7|16
1730147380000|2024-10-28 20:29:40|200355.7|200230.7|200353.1|200228.1|200356.4|200231.4|200353.1|200228.1|8
1730147390000|2024-10-28 20:29:50|200354|200229|200353.6|200228.6|200354.6|200229.6|200353.3|200228.3|5
1730147400000|2024-10-28 20:30:00|200356.6|200231.6|200352.9|200227.9|200356.6|200231.6|200341.9|200216.9|10
1730147410000|2024-10-28 20:30:10|200355.1|200230.1|200354.3|200229.3|200355.1|200230.1|200354.3|200229.3|2
1730147420000|2024-10-28 20:30:20|200354.8|200229.8|200357.3|200232.3|200357.3|200232.3|200352.7|200227.7|4
1730147430000|2024-10-28 20:30:30|200354.2|200229.2|200356.9|200231.9|200356.9|200231.9|200354.2|200229.2|3
1730147440000|2024-10-28 20:30:40|200356.2|200231.2|200353.5|200228.5|200356.3|200231.3|200353.5|200228.5|3
1730147450000|2024-10-28 20:30:50|200356.2|200231.2|200346.2|200221.2|200359.1|200234.1|200346.2|200221.2|4
1730147460000|2024-10-28 20:31:00|200348.3|200223.3|200357.6|200232.6|200360.6|200235.6|200348.3|200223.3|6
1730147470000|2024-10-28 20:31:10|200354.1|200229.1|200353.2|200228.2|200355.6|200230.6|200353.2|200228.2|4
1730147490000|2024-10-28 20:31:30|200353.1|200228.1|200352.9|200227.9|200356.7|200231.7|200352.9|200227.9|5
1730147500000|2024-10-28 20:31:40|200355.4|200230.4|200355.5|200230.5|200355.6|200230.6|200355.4|200230.4|3
1730147510000|2024-10-28 20:31:50|200341.7|200190.3|200387.9|200242.7|200387.9|200242.7|200341.7|200189.3|3
1730147520000|2024-10-28 20:32:00|200354.9|200229.9|200354.9|200229.9|200354.9|200229.9|200354.9|200229.9|1
1730147530000|2024-10-28 20:32:10|200355.7|200230.7|200396.6|200271.6|200400.2|200275.2|200353.8|200228.8|11
1730147540000|2024-10-28 20:32:20|200396.4|200271.4|200386.5|200261.5|200400.7|200275.7|200386.5|200261.5|4
1730147550000|2024-10-28 20:32:30|200388.8|200263.8|200370.3|200320.3|200388.8|200320.3|200366.3|200263.8|5
1730147580000|2024-10-28 20:33:00|200373.2|200323.2|200372.3|200322.3|200373.2|200323.2|200369.5|200319.5|5
1730147590000|2024-10-28 20:33:10|200375.5|200325.5|200371.8|200321.8|200376.2|200326.2|200368.7|200318.7|9
1730147600000|2024-10-28 20:33:20|200376.2|200326.2|200376.6|200326.6|200376.6|200326.6|200370|200320|21
1730147610000|2024-10-28 20:33:30|200372.9|200322.9|200377|200327|200414.5|200327|200358.9|200289.5|20
1730147620000|2024-10-28 20:33:40|200373|200323|200363.7|200313.7|200427.7|200330.5|200353|200302.7|13
1730147630000|2024-10-28 20:33:50|200352|200302|200361.1|200311.1|200365.4|200315.4|200352|200302|9
1730147640000|2024-10-28 20:34:00|200364.4|200314.4|200376.5|200326.5|200379.8|200329.8|200360.7|200310.7|9
1730147650000|2024-10-28 20:34:10|200380.2|200330.2|200377.6|200327.6|200380.2|200330.2|200377.6|200327.6|3
1730147660000|2024-10-28 20:34:20|200379.9|200329.9|200379.4|200329.4|200379.9|200329.9|200376.5|200326.5|5
1730147670000|2024-10-28 20:34:30|200376.5|200326.5|200374.7|200324.7|200391.3|200341.3|200368.1|200318.1|13
1730147680000|2024-10-28 20:34:40|200377.1|200327.1|200377.4|200327.4|200382.2|200332.2|200369.9|200319.9|14
1730147690000|2024-10-28 20:34:50|200375.1|200325.1|200414.7|200289.7|200416.2|200325.1|200375.1|200283.7|17
1730147700000|2024-10-28 20:35:00|200413|200288|200415.2|200290.2|200417.3|200292.3|200406.7|200281.7|19
1730147710000|2024-10-28 20:35:10|200414.8|200289.8|200379.2|200329.2|200414.8|200333|200378|200287.4|16
1730147720000|2024-10-28 20:35:20|200394.9|200344.9|200380.6|200330.6|200394.9|200344.9|200372.7|200322.7|18
1730147730000|2024-10-28 20:35:30|200378.3|200328.3|200378.4|200328.4|200382.7|200332.7|200377.8|200327.8|11
1730147740000|2024-10-28 20:35:40|200380.7|200330.7|200419.3|200294.3|200419.3|200332|200372.6|200292.7|9
1730147750000|2024-10-28 20:35:50|200366.9|200316.9|200387.2|200337.2|200387.2|200337.2|200366.9|200316.9|7
1730147760000|2024-10-28 20:36:00|200353|200303|200361.9|200311.9|200369.4|200319.4|200351|200301|7
1730147770000|2024-10-28 20:36:10|200352|200302|200412.3|200287.3|200412.3|200302|200352|200276.1|3
1730147780000|2024-10-28 20:36:20|200400.6|200275.6|200356.7|200306.7|200400.6|200320.6|200354.3|200275.6|7
1730147790000|2024-10-28 20:36:30|200353.8|200303.8|200353.5|200303.5|200353.8|200303.8|200351.2|200301.2|3
1730147800000|2024-10-28 20:36:40|200356.2|200306.2|200402|200277|200423.2|200318.2|200356.2|200252.4|11
1730147810000|2024-10-28 20:36:50|200404.7|200279.7|200356.3|200306.3|200404.7|200310.3|200344.8|200263.4|10
1730147820000|2024-10-28 20:37:00|200359.6|200309.6|200349.8|200299.8|200367.7|200317.7|200349.8|200299.8|9
1730147830000|2024-10-28 20:37:10|200361.1|200311.1|200387.5|200262.5|200390.4|200311.1|200361.1|200255.5|10
1730147840000|2024-10-28 20:37:20|200387|200262|200357|200307|200392|200307|200357|200261.8|9
1730147850000|2024-10-28 20:37:30|200349.9|200299.9|200407.2|200282.2|200407.2|200302.7|200349.7|200282.2|5
1730147860000|2024-10-28 20:37:40|200352.7|200302.7|200354.9|200304.9|200355.7|200305.7|200348.4|200298.4|6
1730147870000|2024-10-28 20:37:50|200408|200283|200390.9|200265.9|200408|200283|200389.9|200264.9|4
1730147880000|2024-10-28 20:38:00|200388.9|200263.9|200346.6|200296.6|200401.6|200301|200343.3|200256.3|10
1730147910000|2024-10-28 20:38:30|200343.4|200293.4|200346.2|200296.2|200346.2|200296.2|200343.4|200293.4|2
1730147920000|2024-10-28 20:38:40|200366.2|200241.2|200371.9|200246.9|200371.9|200299.3|200349.3|200241.2|5
1730147930000|2024-10-28 20:38:50|200387.1|200262.1|200390.4|200265.4|200390.4|200265.4|200371.9|200246.9|4
1730147940000|2024-10-28 20:39:00|200390.5|200265.5|200394.1|200269.1|200399.5|200274.5|200390.5|200265.5|12
1730147950000|2024-10-28 20:39:10|200394.8|200269.8|200396.9|200271.9|200396.9|200271.9|200394.8|200269.8|2
1730147960000|2024-10-28 20:39:20|200397.3|200272.3|200433.6|200308.6|200433.6|200308.6|200396.5|200271.5|7
1730147970000|2024-10-28 20:39:30|200427.3|200302.3|200418.9|200293.9|200435.7|200310.7|200418.7|200293.7|9
1730147980000|2024-10-28 20:39:40|200419.4|200294.4|200418.5|200293.5|200419.4|200316|200366|200281.2|13
1730147990000|2024-10-28 20:39:50|200419|200294|200369.4|200319.4|200421.5|200319.4|200366|200294|9
1730148000000|2024-10-28 20:40:00|200366.1|200316.1|200423.1|200298.1|200425.1|200319|200366.1|200286.1|6
1730148010000|2024-10-28 20:40:10|200422.6|200297.6|200381.6|200331.6|200426.6|200331.6|200381.6|200276.8|20
1730148020000|2024-10-28 20:40:20|200385.8|200335.8|200381.5|200331.5|200388.8|200338.8|200380.3|200330.3|20
1730148030000|2024-10-28 20:40:30|200385.9|200335.9|200387.8|200337.8|200389.8|200339.8|200379.3|200329.3|15
1730148040000|2024-10-28 20:40:40|200382.5|200332.5|200386.7|200336.7|200389.3|200339.3|200382.5|200332.5|4
1730148050000|2024-10-28 20:40:50|200382.7|200332.7|200380.4|200330.4|200422.7|200337.3|200377.5|200297.7|15
1730148060000|2024-10-28 20:41:00|200383.2|200333.2|200378|200328|200435.1|200337|200377.3|200310.1|11
1730148070000|2024-10-28 20:41:10|200382.2|200332.2|200457.3|200332.3|200460.2|200335.2|200377|200299|12
1730148090000|2024-10-28 20:41:30|200459.7|200334.7|200471|200346|200471|200346|200439.3|200314.3|7
1730148110000|2024-10-28 20:41:50|200471.9|200346.9|200471.8|200346.8|200471.9|200346.9|200471.8|200346.8|2
1730148120000|2024-10-28 20:42:00|200471.5|200346.5|200468.6|200343.6|200471.5|200346.5|200468.6|200343.6|2
1730148130000|2024-10-28 20:42:10|200468.7|200343.7|200468.7|200343.7|200468.7|200343.7|200468.7|200343.7|1
1730148150000|2024-10-28 20:42:30|200494.4|200329.6|200488.1|200330|200494.4|200332.8|200488.1|200329.6|3
1730148160000|2024-10-28 20:42:40|200490.9|200327.3|200465.4|200340.4|200490.9|200340.4|200465.4|200323.4|3
1730148170000|2024-10-28 20:42:50|200448.7|200323.7|200388.3|200338.3|200448.7|200338.3|200374.6|200323.7|19
1730148180000|2024-10-28 20:43:00|200379.4|200329.4|200432.3|200307.3|200435.4|200333.2|200379.1|200307.3|6
1730148190000|2024-10-28 20:43:10|200417.7|200292.7|200416.9|200291.9|200424.4|200299.4|200416.9|200291.9|5
1730148200000|2024-10-28 20:43:20|200417.3|200292.3|200416.6|200291.6|200417.3|200292.3|200416.6|200291.6|2
1730148210000|2024-10-28 20:43:30|200417.9|200292.9|200417.9|200292.9|200417.9|200292.9|200417|200292|3
1730148220000|2024-10-28 20:43:40|200417.5|200292.5|200461.9|200251.7|200464.9|200293.1|200417.5|200250.6|4
1730148230000|2024-10-28 20:43:50|200462.3|200247.6|200461|200249|200462.3|200252.3|200456.4|200247.6|7
1730148240000|2024-10-28 20:44:00|200457.2|200249.2|200405.1|200355.1|200465.5|200359.8|200405.1|200247.8|13
1730148250000|2024-10-28 20:44:10|200405.2|200355.2|200414.4|200364.4|200414.4|200364.4|200402.9|200352.9|3
1730148260000|2024-10-28 20:44:20|200417.5|200367.5|200406.2|200356.2|200428.1|200378.1|200406.2|200356.2|4
1730148280000|2024-10-28 20:44:40|200406.7|200356.7|200406.7|200356.7|200406.7|200356.7|200406.7|200356.7|1
1730148300000|2024-10-28 20:45:00|200504.2|200310.9|200504.2|200310.9|200504.2|200310.9|200504.2|200310.9|1
1730148310000|2024-10-28 20:45:10|200513.5|200304|200444.2|200319.2|200513.5|200319.2|200444.2|200303.7|4
1730148320000|2024-10-28 20:45:20|200407.1|200357.1|200496.3|200371.3|200512.6|200413.9|200407.1|200357.1|14
1730148330000|2024-10-28 20:45:30|200498.9|200373.9|200483.2|200358.2|200512.1|200427.5|200441.9|200356.6|20
1730148340000|2024-10-28 20:45:40|200501.8|200376.8|200499.7|200374.7|200502.8|200411.4|200454.2|200354.2|27
1730148350000|2024-10-28 20:45:50|200481.8|200356.8|200491.7|200366.7|200510.8|200405.8|200455.3|200351.5|33
1730148360000|2024-10-28 20:46:00|200493.6|200368.6|200458.8|200408.8|200519.6|200419.1|200457.6|200365.2|18
1730148370000|2024-10-28 20:46:10|200456.9|200406.9|200461.1|200411.1|200461.1|200411.1|200456.9|200406.9|2
1730148380000|2024-10-28 20:46:20|200456.4|200406.4|200459.3|200409.3|200464|200414|200456.4|200406.4|3
1730148390000|2024-10-28 20:46:30|200462.3|200412.3|200462.3|200412.3|200462.3|200412.3|200462.3|200412.3|1
1730148400000|2024-10-28 20:46:40|200468.7|200418.7|200461.8|200411.8|200468.7|200418.7|200456.6|200406.6|4
1730148410000|2024-10-28 20:46:50|200459.2|200409.2|200459.2|200409.2|200459.2|200409.2|200459.2|200409.2|1
1730148420000|2024-10-28 20:47:00|200514.5|200389.5|200521|200396|200521.2|200416.5|200466.5|200371.5|13
1730148430000|2024-10-28 20:47:10|200506.7|200381.7|200507|200382|200507|200382|200506.7|200381.7|2
1730148440000|2024-10-28 20:47:20|200508.1|200383.1|200522.7|200397.7|200532|200407|200506.6|200381.6|8
1730148450000|2024-10-28 20:47:30|200520|200395|200506.8|200381.8|200523.8|200398.8|200488.6|200363.6|5
1730148460000|2024-10-28 20:47:40|200465.2|200415.2|200502.8|200377.8|200520.3|200415.2|200465.2|200377.8|8
1730148470000|2024-10-28 20:47:50|200507.9|200382.9|200460.8|200410.8|200523.4|200421.7|200457.9|200356|10
1730148480000|2024-10-28 20:48:00|200501.8|200376.8|200460.6|200410.6|200501.8|200420.5|200456.8|200376.8|4
1730148490000|2024-10-28 20:48:10|200464.9|200414.9|200462.6|200412.6|200505.1|200424.5|200462.6|200361|5
1730148500000|2024-10-28 20:48:20|200504.1|200379.1|200462.6|200412.6|200504.1|200412.6|200462.6|200379.1|2
1730148530000|2024-10-28 20:48:50|200563.7|200417|200557.5|200334|200563.7|200417|200557.5|200334|2
1730148540000|2024-10-28 20:49:00|200560.9|200334.1|200476.2|200426.2|200560.9|200426.2|200468.9|200334.1|8
1730148550000|2024-10-28 20:49:10|200466.1|200416.1|200507.4|200382.4|200507.4|200416.1|200466.1|200382.4|2
1730148560000|2024-10-28 20:49:20|200519.8|200394.8|200540.4|200415.4|200540.4|200416.1|200466.1|200387.9|13
1730148570000|2024-10-28 20:49:30|200537.9|200412.9|200546.2|200421.2|200551.9|200426.9|200537.9|200412.9|5
1730148590000|2024-10-28 20:49:50|200547.1|200422.1|200529.8|200404.8|200547.5|200422.5|200529.8|200404.8|3
1730148600000|2024-10-28 20:50:00|200553.6|200428.6|200517.7|200467.7|200553.6|200480.8|200512.8|200405|10
1730148610000|2024-10-28 20:50:10|200513.8|200463.8|200553.2|200428.2|200553.2|200468.3|200513.8|200428.2|5
1730148620000|2024-10-28 20:50:20|200514.1|200464.1|200517.8|200467.8|200553.2|200467.8|200512.4|200411|6
1730148630000|2024-10-28 20:50:30|200563.5|200438.5|200569.5|200444.5|200569.5|200444.5|200562.8|200437.8|8
1730148640000|2024-10-28 20:50:40|200562.8|200437.8|200569.7|200444.7|200570.5|200445.5|200562.3|200437.3|10
1730148650000|2024-10-28 20:50:50|200569.8|200444.8|200569.7|200444.7|200569.8|200444.8|200569.7|200444.7|2
1730148660000|2024-10-28 20:51:00|200569.9|200444.9|200515.2|200465.2|200569.9|200470.3|200515.2|200415.4|10
1730148670000|2024-10-28 20:51:10|200535.9|200410.9|200518.1|200468.1|200542.1|200468.1|200518.1|200410.9|4
1730148680000|2024-10-28 20:51:20|200512.8|200462.8|200532.6|200407.6|200543.4|200462.8|200510.3|200407.6|9
1730148690000|2024-10-28 20:51:30|200535.4|200410.4|200535.5|200485.5|200586.1|200485.5|200511.5|200407.4|13
1730148700000|2024-10-28 20:51:40|200546.4|200496.4|200513.3|200463.3|200568.2|200497|200513.3|200426.6|9
1730148720000|2024-10-28 20:52:00|200525.7|200475.7|200536.7|200411.7|200569.3|200475.7|200515.2|200411.7|7
1730148730000|2024-10-28 20:52:10|200544.9|200419.9|200538.8|200413.8|200544.9|200419.9|200538.8|200413.8|2
1730148740000|2024-10-28 20:52:20|200497.4|200447.4|200535.3|200410.3|200535.9|200447.4|200497.4|200410.3|3
1730148770000|2024-10-28 20:52:50|200612.9|200372.8|200505.6|200455.6|200615.5|200455.6|200505.6|200361.9|3
1730148780000|2024-10-28 20:53:00|200528.9|200403.9|200557.6|200432.6|200557.6|200432.6|200528.9|200403.9|4
1730148790000|2024-10-28 20:53:10|200557.7|200432.7|200557.7|200432.7|200557.7|200432.7|200557.7|200432.7|1
1730148800000|2024-10-28 20:53:20|200554.4|200429.4|200530.5|200480.5|200575.5|200480.5|200521.5|200429.4|12
1730148810000|2024-10-28 20:53:30|200526.4|200476.4|200577.4|200452.4|200577.4|200482.3|200521.2|200452.4|7
1730148820000|2024-10-28 20:53:40|200521.2|200471.2|200516.8|200466.8|200536.6|200486.6|200516.8|200466.8|6
1730148830000|2024-10-28 20:53:50|200537.8|200412.8|200540|200415|200544.4|200419.4|200537.8|200412.8|3
1730148840000|2024-10-28 20:54:00|200565.2|200440.2|200537.8|200412.8|200565.2|200440.2|200537.8|200412.8|6
1730148850000|2024-10-28 20:54:10|200537.6|200412.6|200557.2|200432.2|200564.3|200439.3|200537.6|200412.6|6
1730148860000|2024-10-28 20:54:20|200564.5|200439.5|200560.3|200435.3|200583.6|200465.7|200515.7|200415.2|15
1730148870000|2024-10-28 20:54:30|200565.3|200440.3|200513.7|200463.7|200566.5|200463.7|200513.7|200411.1|11
1730148880000|2024-10-28 20:54:40|200513.2|200463.2|200513.2|200463.2|200513.2|200463.2|200513.2|200463.2|1
1730148900000|2024-10-28 20:55:00|200551.8|200426.8|200552.7|200427.7|200556.9|200431.9|200551.8|200426.8|6
1730148910000|2024-10-28 20:55:10|200533.9|200408.9|200520.3|200395.3|200533.9|200408.9|200519.8|200394.8|9
1730148920000|2024-10-28 20:55:20|200520.1|200395.1|200520.8|200395.8|200520.8|200395.8|200520.1|200395.1|4
1730148930000|2024-10-28 20:55:30|200520.9|200395.9|200521.4|200396.4|200521.4|200396.4|200520.9|200395.9|4
1730148940000|2024-10-28 20:55:40|200521.6|200396.6|200603|200363|200603|200396.6|200521.6|200363|2
1730148950000|2024-10-28 20:55:50|200601|200364|200518.6|200393.6|200603|200393.6|200518.6|200364|4
1730148960000|2024-10-28 20:56:00|200529.5|200404.5|200532.1|200407.1|200532.7|200407.7|200527.7|200402.7|6
1730148970000|2024-10-28 20:56:10|200532.5|200407.5|200533|200408|200533|200408|200532.5|200407.5|3
1730148980000|2024-10-28 20:56:20|200532.5|200407.5|200560.4|200435.4|200567.3|200442.3|200531.8|200406.8|9
1730148990000|2024-10-28 20:56:30|200541|200416|200541|200416|200541|200416|200541|200416|1
1730149020000|2024-10-28 20:57:00|200537.4|200412.4|200580.8|200270.8|200585.8|200412.4|200478.9|200270.8|23
1730149030000|2024-10-28 20:57:10|200572.5|200262.5|200570.6|200260.6|200573.8|200263.8|200570.6|200260.6|12
1730149040000|2024-10-28 20:57:20|200570.4|200260.4|200572|200262|200572|200262|200570.4|200260.4|5
1730149050000|2024-10-28 20:57:30|200571.1|200261.1|200574.2|200264.2|200574.2|200264.2|200569.8|200259.8|5
1730149060000|2024-10-28 20:57:40|200574.4|200264.4|200575.5|200265.5|200577.2|200267.2|200574.4|200264.4|6
1730149070000|2024-10-28 20:57:50|200576|200266|200576.7|200266.7|200577.2|200267.2|200574.5|200264.5|13
1730149080000|2024-10-28 20:58:00|200578.4|200268.4|200591|200281|200593|200283|200575.9|200265.9|10
1730149090000|2024-10-28 20:58:10|200591.5|200281.5|200591|200281|200592.5|200282.5|200588.5|200278.5|6
1730149110000|2024-10-28 20:58:30|200588|200278|200576.9|200266.9|200588|200278|200575.2|200265.2|11
1730149120000|2024-10-28 20:58:40|200576.6|200266.6|200576.4|200266.4|200576.6|200266.6|200575.9|200265.9|4
1730149130000|2024-10-28 20:58:50|200576.7|200266.7|200577.7|200267.7|200583.7|200273.7|200576.7|200266.7|8
1730149140000|2024-10-28 20:59:00|200578.2|200268.2|200593.5|200283.5|200606|200296|200578.2|200268.2|14
1730149150000|2024-10-28 20:59:10|200588.5|200278.5|200575|200265|200588.5|200278.5|200574.5|200264.5|18
1730149160000|2024-10-28 20:59:20|200573|200263|200565.6|200255.6|200582|200272|200565.2|200255.2|13
1730149170000|2024-10-28 20:59:30|200567.9|200257.9|200568.6|200258.6|200568.6|200258.6|200566.3|200256.3|7
1730149180000|2024-10-28 20:59:40|200567.6|200257.6|200569.6|200259.6|200569.6|200259.6|200567.6|200257.6|3
1730149190000|2024-10-28 20:59:50|200568.6|200258.6|200566.3|200256.3|200576.4|200266.4|200566.3|200256.3|12
1730149200000|2024-10-28 21:00:00|200562.1|200252.1|200538.6|200228.6|200562.1|200252.1|200538.6|200228.6|2
1730149270000|2024-10-28 21:01:10|200557.2|200247.2|200527.8|200217.8|200557.2|200247.2|200527.8|200217.8|2
1730149290000|2024-10-28 21:01:30|200524.5|200214.5|200497.1|200187.1|200524.5|200214.5|200497.1|200187.1|2
1730149310000|2024-10-28 21:01:50|200585.4|200275.4|200655|200345|200655|200345|200585.4|200275.4|2
1730149320000|2024-10-28 21:02:00|200657.1|200347.1|200657.1|200347.1|200657.1|200347.1|200657.1|200347.1|1
1730149340000|2024-10-28 21:02:20|200657.2|200347.2|200452.9|200142.9|200657.2|200347.2|200448.4|200138.4|7
1730149350000|2024-10-28 21:02:30|200557.5|200247.5|200680|200370|200681.7|200371.7|200557.5|200247.5|4
1730149360000|2024-10-28 21:02:40|200680.4|200370.4|200452.9|200142.9|200680.4|200370.4|200449.4|200139.4|5
1730149370000|2024-10-28 21:02:50|200515.7|200205.7|200515.7|200205.7|200515.7|200205.7|200515.7|200205.7|1
1730149380000|2024-10-28 21:03:00|200706.3|200396.3|200452.9|200142.9|200707.9|200397.9|200450.6|200140.6|11
1730149390000|2024-10-28 21:03:10|200451|200141|200449.4|200139.4|200451|200141|200449.4|200139.4|2
1730149400000|2024-10-28 21:03:20|200508.6|200198.6|200452.9|200142.9|200508.6|200198.6|200450.4|200140.4|4
1730149470000|2024-10-28 21:04:30|200447.6|200137.6|200447.6|200137.6|200447.6|200137.6|200447.6|200137.6|1
1730149500000|2024-10-28 21:05:00|200448.6|200138.6|200448.6|200138.6|200448.6|200138.6|200448.6|200138.6|1
1730149520000|2024-10-28 21:05:20|200453.5|200143.5|200453.5|200143.5|200453.5|200143.5|200453.5|200143.5|1
1730149540000|2024-10-28 21:05:40|200454.1|200144.1|200454.1|200144.1|200454.1|200144.1|200454.1|200144.1|1
1730149600000|2024-10-28 21:06:40|200443.8|200133.8|200443.8|200133.8|200443.8|200133.8|200443.8|200133.8|1
1730149710000|2024-10-28 21:08:30|200455.6|200145.6|200455.6|200145.6|200455.6|200145.6|200455.6|200145.6|1
1730149760000|2024-10-28 21:09:20|200509.4|200199.4|200483.8|200173.8|200509.4|200199.4|200483.8|200173.8|2
1730149800000|2024-10-28 21:10:00|200583.1|200273.1|200539.4|200229.4|200583.1|200273.1|200472|200162|6
1730149840000|2024-10-28 21:10:40|200423.8|200113.8|200423.8|200113.8|200423.8|200113.8|200423.8|200113.8|1
1730149900000|2024-10-28 21:11:40|200422.1|200112.1|200422.1|200112.1|200422.1|200112.1|200422.1|200112.1|1
1730149910000|2024-10-28 21:11:50|200422.4|200112.4|200422.4|200112.4|200422.4|200112.4|200422.4|200112.4|1
1730149950000|2024-10-28 21:12:30|200434.7|200124.7|200434.7|200124.7|200434.7|200124.7|200434.7|200124.7|1
1730150010000|2024-10-28 21:13:30|200439.4|200129.4|200439.7|200129.7|200439.7|200129.7|200439.4|200129.4|2
1730150020000|2024-10-28 21:13:40|200439.4|200129.4|200439.4|200129.4|200502.3|200192.3|200439.4|200129.4|3
1730150050000|2024-10-28 21:14:10|200502.2|200192.2|200501.8|200191.8|200502.2|200192.2|200501.8|200191.8|2
1730150060000|2024-10-28 21:14:20|200511.5|200201.5|200511.5|200201.5|200511.5|200201.5|200511.5|200201.5|1
1730150070000|2024-10-28 21:14:30|200512|200202|200512|200202|200512|200202|200512|200202|1
1730150080000|2024-10-28 21:14:40|200511.5|200201.5|200511.5|200201.5|200511.5|200201.5|200511.5|200201.5|1
1730150110000|2024-10-28 21:15:10|200506.4|200196.4|200506.9|200196.9|200506.9|200196.9|200506.4|200196.4|2
1730150120000|2024-10-28 21:15:20|200504.6|200194.6|200504.6|200194.6|200504.6|200194.6|200504|200194|3
1730150130000|2024-10-28 21:15:30|200504|200194|200504|200194|200504|200194|200504|200194|1
1730150150000|2024-10-28 21:15:50|200504.6|200194.6|200504.6|200194.6|200504.6|200194.6|200504.6|200194.6|1
1730150160000|2024-10-28 21:16:00|200509.9|200199.9|200509.3|200199.3|200509.9|200199.9|200509.3|200199.3|2
1730150170000|2024-10-28 21:16:10|200509.9|200199.9|200509.8|200199.8|200509.9|200199.9|200509.8|200199.8|2
1730150180000|2024-10-28 21:16:20|200509.3|200199.3|200509.8|200199.8|200509.8|200199.8|200509.3|200199.3|2
1730150200000|2024-10-28 21:16:40|200509.3|200199.3|200435.2|200125.2|200509.3|200199.3|200435.2|200125.2|4
1730150210000|2024-10-28 21:16:50|200434.5|200124.5|200434.5|200124.5|200434.5|200124.5|200434.5|200124.5|1
1730150220000|2024-10-28 21:17:00|200434.7|200124.7|200434.7|200124.7|200434.7|200124.7|200434.7|200124.7|1
1730150230000|2024-10-28 21:17:10|200430.5|200120.5|200412.2|200102.2|200430.5|200120.5|200412.2|200102.2|2
1730150240000|2024-10-28 21:17:20|200398.9|200088.9|200399.2|200089.2|200399.2|200089.2|200398.9|200088.9|2
1730150270000|2024-10-28 21:17:50|200399.4|200089.4|200399.4|200089.4|200399.4|200089.4|200399.4|200089.4|1
1730150290000|2024-10-28 21:18:10|200399.7|200089.7|200399.7|200089.7|200399.7|200089.7|200399.7|200089.7|1
1730150310000|2024-10-28 21:18:30|200399.9|200089.9|200399.9|200089.9|200399.9|200089.9|200399.9|200089.9|1
1730150320000|2024-10-28 21:18:40|200400.2|200090.2|200399.9|200089.9|200400.2|200090.2|200399.9|200089.9|2
1730150330000|2024-10-28 21:18:50|200400.4|200090.4|200420.5|200110.5|200420.5|200110.5|200400.4|200090.4|2
1730150420000|2024-10-28 21:20:20|200401.2|200091.2|200395.7|200085.7|200402.4|200092.4|200395.7|200085.7|3
1730150430000|2024-10-28 21:20:30|200396.9|200086.9|200402.7|200092.7|200402.7|200092.7|200396.9|200086.9|3
1730150460000|2024-10-28 21:21:00|200402.9|200092.9|200402.9|200092.9|200402.9|200092.9|200402.9|200092.9|1
1730150490000|2024-10-28 21:21:30|200403.2|200093.2|200403.2|200093.2|200403.2|200093.2|200403.2|200093.2|1
1730150510000|2024-10-28 21:21:50|200403.9|200093.9|200402.2|200092.2|200403.9|200093.9|200402.2|200092.2|2
1730150550000|2024-10-28 21:22:30|200420.5|200110.5|200420.5|200110.5|200420.5|200110.5|200420.5|200110.5|1
1730150560000|2024-10-28 21:22:40|200402.2|200092.2|200402.2|200092.2|200402.2|200092.2|200402.2|200092.2|1
1730150570000|2024-10-28 21:22:50|200402.4|200092.4|200402.4|200092.4|200402.4|200092.4|200402.4|200092.4|1
1730150610000|2024-10-28 21:23:30|200392.9|200082.9|200401.4|200091.4|200401.4|200091.4|200392.9|200082.9|3
1730150620000|2024-10-28 21:23:40|200400.9|200090.9|200400.9|200090.9|200400.9|200090.9|200400.9|200090.9|1
1730150650000|2024-10-28 21:24:10|200401.2|200091.2|200401.2|200091.2|200401.2|200091.2|200401.2|200091.2|1
1730150680000|2024-10-28 21:24:40|200420.5|200110.5|200420.5|200110.5|200420.5|200110.5|200420.5|200110.5|1
1730150830000|2024-10-28 21:27:10|200403.2|200093.2|200387|200077|200404.4|200094.4|200387|200077|4
1730150850000|2024-10-28 21:27:30|200400.9|200090.9|200400.9|200090.9|200400.9|200090.9|200400.9|200090.9|1
1730150870000|2024-10-28 21:27:50|200400.7|200090.7|200400.7|200090.7|200400.7|200090.7|200400.7|200090.7|1
1730150920000|2024-10-28 21:28:40|200400.4|200090.4|200400.4|200090.4|200400.4|200090.4|200400.4|200090.4|1
1730150980000|2024-10-28 21:29:40|200400.2|200090.2|200400.2|200090.2|200400.2|200090.2|200400.2|200090.2|1
1730151000000|2024-10-28 21:30:00|200403.9|200093.9|200403.9|200093.9|200403.9|200093.9|200403.9|200093.9|1
1730151010000|2024-10-28 21:30:10|200404.4|200094.4|200406.7|200096.7|200406.7|200096.7|200404.4|200094.4|3
1730151060000|2024-10-28 21:31:00|200405.2|200095.2|200405.2|200095.2|200405.2|200095.2|200405.2|200095.2|1
1730151090000|2024-10-28 21:31:30|200405.4|200095.4|200405.4|200095.4|200405.4|200095.4|200405.4|200095.4|1
1730151100000|2024-10-28 21:31:40|200404.7|200094.7|200405.4|200095.4|200405.4|200095.4|200397.7|200087.7|3
1730151120000|2024-10-28 21:32:00|200405.5|200095.5|200448|200138|200448|200138|200405.5|200095.5|2
1730151140000|2024-10-28 21:32:20|200470.4|200160.4|200470.4|200160.4|200470.4|200160.4|200470.4|200160.4|1
1730151180000|2024-10-28 21:33:00|200469.3|200159.3|200478.8|200168.8|200478.8|200168.8|200455|200145|4
1730151190000|2024-10-28 21:33:10|200487.7|200177.7|200488|200178|200488|200178|200487.7|200177.7|2
1730151210000|2024-10-28 21:33:30|200488.2|200178.2|200488.2|200178.2|200488.2|200178.2|200488.2|200178.2|1
1730151270000|2024-10-28 21:34:30|200488.4|200178.4|200488.9|200178.9|200488.9|200178.9|200488.2|200178.2|4
1730151280000|2024-10-28 21:34:40|200489.4|200179.4|200489.4|200179.4|200489.4|200179.4|200489.4|200179.4|1
1730151300000|2024-10-28 21:35:00|200488.1|200178.1|200488.1|200178.1|200488.1|200178.1|200488.1|200178.1|1
1730151360000|2024-10-28 21:36:00|200485.3|200175.3|200485.3|200175.3|200485.3|200175.3|200485.3|200175.3|1
1730151390000|2024-10-28 21:36:30|200485.5|200175.5|200485.3|200175.3|200485.5|200175.5|200485.3|200175.3|2
1730151400000|2024-10-28 21:36:40|200485.5|200175.5|200485.3|200175.3|200485.5|200175.5|200485.3|200175.3|2
1730151410000|2024-10-28 21:36:50|200480.4|200170.4|200480.6|200170.6|200480.6|200170.6|200480.4|200170.4|2
1730151440000|2024-10-28 21:37:20|200480.4|200170.4|200480.9|200170.9|200481.6|200171.6|200478.9|200168.9|7
1730151450000|2024-10-28 21:37:30|200481.1|200171.1|200481.1|200171.1|200481.1|200171.1|200481.1|200171.1|1
1730151520000|2024-10-28 21:38:40|200486|200176|200486|200176|200486|200176|200486|200176|1
1730151560000|2024-10-28 21:39:20|200486.3|200176.3|200486|200176|200486.3|200176.3|200486|200176|8
1730151570000|2024-10-28 21:39:30|200486.3|200176.3|200486|200176|200486.3|200176.3|200486|200176|8
1730151580000|2024-10-28 21:39:40|200479.4|200169.4|200479.7|200169.7|200479.7|200169.7|200479.4|200169.4|10
1730151590000|2024-10-28 21:39:50|200479.4|200169.4|200479.4|200169.4|200479.9|200169.9|200479.4|200169.4|9
1730151600000|2024-10-28 21:40:00|200479.7|200169.7|200479.7|200169.7|200479.9|200169.9|200479.4|200169.4|10
1730151610000|2024-10-28 21:40:10|200479.4|200169.4|200479.4|200169.4|200479.9|200169.9|200479.4|200169.4|7
1730151620000|2024-10-28 21:40:20|200479.7|200169.7|200479.7|200169.7|200479.9|200169.9|200479.4|200169.4|9
1730151630000|2024-10-28 21:40:30|200479.9|200169.9|200480.7|200170.7|200480.7|200170.7|200479.7|200169.7|10
1730151640000|2024-10-28 21:40:40|200480.5|200170.5|200480.7|200170.7|200480.7|200170.7|200480.2|200170.2|8
1730151650000|2024-10-28 21:40:50|200480.2|200170.2|200480.2|200170.2|200480.7|200170.7|200480.2|200170.2|6
1730151660000|2024-10-28 21:41:00|200480.5|200170.5|200481|200171|200481|200171|200480.5|200170.5|11
1730151670000|2024-10-28 21:41:10|200480.7|200170.7|200481|200171|200481|200171|200480.5|200170.5|9
1730151680000|2024-10-28 21:41:20|200480.5|200170.5|200480.7|200170.7|200480.7|200170.7|200480.2|200170.2|8
1730151690000|2024-10-28 21:41:30|200486.3|200176.3|200485.8|200175.8|200486.3|200176.3|200485.8|200175.8|7
1730151700000|2024-10-28 21:41:40|200486.1|200176.1|200486.1|200176.1|200486.3|200176.3|200485.8|200175.8|13
1730151710000|2024-10-28 21:41:50|200486.3|200176.3|200486.1|200176.1|200486.5|200176.5|200486.1|200176.1|4
1730151720000|2024-10-28 21:42:00|200486.5|200176.5|200486.1|200176.1|200486.5|200176.5|200486.1|200176.1|8
1730151730000|2024-10-28 21:42:10|200486.5|200176.5|200486.3|200176.3|200486.8|200176.8|200486.1|200176.1|13
1730151740000|2024-10-28 21:42:20|200486.5|200176.5|200480.5|200170.5|200486.5|200176.5|200480.5|200170.5|11
1730151750000|2024-10-28 21:42:30|200480.8|200170.8|200480.5|200170.5|200481|200171|200480.5|200170.5|7
1730151760000|2024-10-28 21:42:40|200480.8|200170.8|200480.5|200170.5|200480.8|200170.8|200480.5|200170.5|6
1730151770000|2024-10-28 21:42:50|200480.8|200170.8|200480.5|200170.5|200480.8|200170.8|200480.5|200170.5|4
1730151780000|2024-10-28 21:43:00|200481|200171|200481|200171|200481|200171|200480.5|200170.5|5
1730151790000|2024-10-28 21:43:10|200480.5|200170.5|200480.5|200170.5|200481|200171|200480.5|200170.5|3
1730151800000|2024-10-28 21:43:20|200476.9|200166.9|200477.4|200167.4|200477.4|200167.4|200476.9|200166.9|9
1730151810000|2024-10-28 21:43:30|200477.1|200167.1|200477.1|200167.1|200477.4|200167.4|200476.9|200166.9|8
1730151820000|2024-10-28 21:43:40|200477.4|200167.4|200476.9|200166.9|200477.4|200167.4|200476.9|200166.9|4
1730151830000|2024-10-28 21:43:50|200477.4|200167.4|200476.9|200166.9|200477.4|200167.4|200476.9|200166.9|6
1730151840000|2024-10-28 21:44:00|200477.1|200167.1|200477.1|200167.1|200477.6|200167.6|200477.1|200167.1|10
1730151850000|2024-10-28 21:44:10|200477.4|200167.4|200475.2|200165.2|200477.6|200167.6|200475.2|200165.2|7
1730151860000|2024-10-28 21:44:20|200475.7|200165.7|200475.2|200165.2|200475.7|200165.7|200475.2|200165.2|8
1730151870000|2024-10-28 21:44:30|200475.7|200165.7|200475.2|200165.2|200475.7|200165.7|200475.2|200165.2|6
1730151880000|2024-10-28 21:44:40|200475.7|200165.7|200476.7|200166.7|200476.7|200166.7|200475.2|200165.2|5
1730151890000|2024-10-28 21:44:50|200476.2|200166.2|200475.7|200165.7|200476.2|200166.2|200475.2|200165.2|7
1730151900000|2024-10-28 21:45:00|200475.2|200165.2|200475.2|200165.2|200475.7|200165.7|200475.2|200165.2|5
1730151910000|2024-10-28 21:45:10|200475.1|200165.1|200476.6|200166.6|200476.6|200166.6|200475.1|200165.1|7
1730151920000|2024-10-28 21:45:20|200476.9|200166.9|200476.6|200166.6|200477.1|200167.1|200476.6|200166.6|4
1730151930000|2024-10-28 21:45:30|200477.1|200167.1|200476.6|200166.6|200477.1|200167.1|200476.6|200166.6|5
1730151940000|2024-10-28 21:45:40|200477.1|200167.1|200477.1|200167.1|200477.1|200167.1|200476.6|200166.6|6
1730151950000|2024-10-28 21:45:50|200476.6|200166.6|200476.6|200166.6|200477.1|200167.1|200476.6|200166.6|5
1730151960000|2024-10-28 21:46:00|200477.1|200167.1|200477|200167|200477.5|200167.5|200476.6|200166.6|9
1730151970000|2024-10-28 21:46:10|200477.5|200167.5|200476.8|200166.8|200477.7|200167.7|200476.8|200166.8|6
1730151980000|2024-10-28 21:46:20|200477.3|200167.3|200476.8|200166.8|200477.3|200167.3|200476.8|200166.8|6
1730151990000|2024-10-28 21:46:30|200477.5|200167.5|200476|200166|200477.5|200167.5|200476|200166|9
1730152000000|2024-10-28 21:46:40|200476.3|200166.3|200477|200167|200477.5|200167.5|200475.7|200165.7|11
1730152010000|2024-10-28 21:46:50|200477.5|200167.5|200477.5|200167.5|200477.5|200167.5|200477|200167|3
1730152020000|2024-10-28 21:47:00|200477|200167|200483.3|200173.3|200484|200174|200477|200167|5
1730152030000|2024-10-28 21:47:10|200483.8|200173.8|200483.3|200173.3|200483.8|200173.8|200483.3|200173.3|6
1730152040000|2024-10-28 21:47:20|200483.8|200173.8|200483.3|200173.3|200483.8|200173.8|200483.3|200173.3|6
1730152050000|2024-10-28 21:47:30|200483.8|200173.8|200484|200174|200484|200174|200483.3|200173.3|9
1730152060000|2024-10-28 21:47:40|200483.6|200173.6|200484|200174|200484.3|200174.3|200483.6|200173.6|6
1730152070000|2024-10-28 21:47:50|200484.3|200174.3|200484|200174|200484.3|200174.3|200483.6|200173.6|4
1730152080000|2024-10-28 21:48:00|200484.4|200174.4|200481.7|200171.7|200484.4|200174.4|200481.7|200171.7|3
1730152090000|2024-10-28 21:48:10|200481.2|200171.2|200480.4|200170.4|200481.2|200171.2|200479.7|200169.7|9
1730152100000|2024-10-28 21:48:20|200479.7|200169.7|200479.4|200169.4|200480.2|200170.2|200479.4|200169.4|10
1730152110000|2024-10-28 21:48:30|200480.2|200170.2|200479.2|200169.2|200480.9|200170.9|200479.2|200169.2|7
1730152120000|2024-10-28 21:48:40|200480.9|200170.9|200479.7|200169.7|200480.9|200170.9|200474.1|200164.1|8
1730152130000|2024-10-28 21:48:50|200470.2|200160.2|200464.3|200154.3|200470.2|200160.2|200464.3|200154.3|5
1730152150000|2024-10-28 21:49:10|200471.2|200161.2|200464.6|200154.6|200471.2|200161.2|200464.3|200154.3|5
1730152160000|2024-10-28 21:49:20|200464.3|200154.3|200464|200154|200464.3|200154.3|200464|200154|2
1730152180000|2024-10-28 21:49:40|200463.9|200153.9|200463.6|200153.6|200463.9|200153.9|200463.6|200153.6|2
1730152190000|2024-10-28 21:49:50|200495.6|200185.6|200463.9|200153.9|200495.6|200185.6|200463.9|200153.9|2
1730152200000|2024-10-28 21:50:00|200470.8|200160.8|200495.6|200185.6|200495.6|200185.6|200463.9|200153.9|4
1730152210000|2024-10-28 21:50:10|200470.8|200160.8|200463.9|200153.9|200470.8|200160.8|200463.9|200153.9|3
1730152220000|2024-10-28 21:50:20|200464.5|200154.5|200494.7|200184.7|200495.6|200185.6|200464.5|200154.5|4
1730152230000|2024-10-28 21:50:30|200489.8|200179.8|200464.2|200154.2|200495.3|200185.3|200463.6|200153.6|11
1730152240000|2024-10-28 21:50:40|200463.2|200153.2|200463.2|200153.2|200494.6|200184.6|200463.2|200153.2|3
1730152250000|2024-10-28 21:50:50|200494.4|200184.4|200494.4|200184.4|200495.2|200185.2|200462.9|200152.9|10
1730152260000|2024-10-28 21:51:00|200463.2|200153.2|200494.4|200184.4|200494.4|200184.4|200463.2|200153.2|4
1730152270000|2024-10-28 21:51:10|200495.2|200185.2|200463.2|200153.2|200495.2|200185.2|200463.2|200153.2|4
1730152280000|2024-10-28 21:51:20|200495.2|200185.2|200463.2|200153.2|200495.2|200185.2|200462.9|200152.9|9
1730152290000|2024-10-28 21:51:30|200495.2|200185.2|200464.3|200154.3|200495.2|200185.2|200463.2|200153.2|8
1730152300000|2024-10-28 21:51:40|200496|200186|200496|200186|200496|200186|200464|200154|4
1730152310000|2024-10-28 21:51:50|200495|200185|200495.7|200185.7|200495.7|200185.7|200464.3|200154.3|7
1730152320000|2024-10-28 21:52:00|200464.3|200154.3|200496|200186|200496|200186|200464.3|200154.3|5
1730152330000|2024-10-28 21:52:10|200487.7|200177.7|200445.3|200135.3|200487.7|200177.7|200445.3|200135.3|9
1730152340000|2024-10-28 21:52:20|200445.6|200135.6|200480.9|200170.9|200480.9|200170.9|200445.6|200135.6|2
1730152350000|2024-10-28 21:52:30|200480.2|200170.2|200482.8|200172.8|200482.8|200172.8|200447.8|200137.8|3
1730152360000|2024-10-28 21:52:40|200482.1|200172.1|200480.7|200170.7|200482.1|200172.1|200448.1|200138.1|5
1730152370000|2024-10-28 21:52:50|200479.9|200169.9|200480.7|200170.7|200481.3|200171.3|200479.4|200169.4|4
1730152380000|2024-10-28 21:53:00|200479.2|200169.2|200487.9|200177.9|200488.6|200178.6|200479.2|200169.2|4
1730152390000|2024-10-28 21:53:10|200489.1|200179.1|200489.1|200179.1|200489.1|200179.1|200489.1|200179.1|1
1730152430000|2024-10-28 21:53:50|200489.6|200179.6|200488.9|200178.9|200489.6|200179.6|200488.9|200178.9|2
1730152440000|2024-10-28 21:54:00|200489.8|200179.8|200488.9|200178.9|200491|200181|200488.9|200178.9|3
1730152450000|2024-10-28 21:54:10|200490.5|200180.5|200490.5|200180.5|200490.5|200180.5|200490.5|200180.5|1
1730152470000|2024-10-28 21:54:30|200489.8|200179.8|200489.8|200179.8|200489.8|200179.8|200489.8|200179.8|1
1730152480000|2024-10-28 21:54:40|200491.2|200181.2|200499.7|200189.7|200499.7|200189.7|200491.2|200181.2|2
1730152490000|2024-10-28 21:54:50|200499|200189|200499|200189|200499|200189|200499|200189|1
1730152500000|2024-10-28 21:55:00|200498.4|200188.4|200496.5|200186.5|200498.4|200188.4|200496.5|200186.5|4
1730152510000|2024-10-28 21:55:10|200504.6|200194.6|200503.4|200193.4|200504.8|200194.8|200497|200187|7
1730152520000|2024-10-28 21:55:20|200506.6|200196.6|200503.4|200193.4|200506.6|200196.6|200503.2|200193.2|4
1730152530000|2024-10-28 21:55:30|200503|200193|200503.2|200193.2|200506.1|200196.1|200503|200193|5
1730152540000|2024-10-28 21:55:40|200503.9|200193.9|200503.9|200193.9|200503.9|200193.9|200503.2|200193.2|3
1730152550000|2024-10-28 21:55:50|200503.7|200193.7|200504.3|200194.3|200504.3|200194.3|200503.4|200193.4|3
1730152560000|2024-10-28 21:56:00|200503.7|200193.7|200504.1|200194.1|200505.5|200195.5|200503.5|200193.5|4
1730152570000|2024-10-28 21:56:10|200503.7|200193.7|200504.1|200194.1|200504.1|200194.1|200503.7|200193.7|2
1730152580000|2024-10-28 21:56:20|200504.6|200194.6|200505.7|200195.7|200505.7|200195.7|200504.6|200194.6|2
1730152590000|2024-10-28 21:56:30|200504.6|200194.6|200504.6|200194.6|200504.6|200194.6|200504.6|200194.6|1
1730152600000|2024-10-28 21:56:40|200504.4|200194.4|200504.4|200194.4|200504.4|200194.4|200503.5|200193.5|5
1730152610000|2024-10-28 21:56:50|200503.9|200193.9|200504.6|200194.6|200504.6|200194.6|200503.9|200193.9|7
1730152620000|2024-10-28 21:57:00|200505.6|200195.6|200502.5|200192.5|200505.6|200195.6|200502.5|200192.5|3
1730152630000|2024-10-28 21:57:10|200503.9|200193.9|200479.5|200169.5|200503.9|200193.9|200477.5|200167.5|5
1730152640000|2024-10-28 21:57:20|200478.1|200168.1|200478.1|200168.1|200478.1|200168.1|200478.1|200168.1|1
1730152660000|2024-10-28 21:57:40|200477.5|200167.5|200479.7|200169.7|200479.7|200169.7|200477.5|200167.5|2
1730152670000|2024-10-28 21:57:50|200477.9|200167.9|200479.5|200169.5|200479.5|200169.5|200477.9|200167.9|2
1730152680000|2024-10-28 21:58:00|200480.6|200170.6|200480.6|200170.6|200480.6|200170.6|200480.6|200170.6|1
1730152690000|2024-10-28 21:58:10|200479.5|200169.5|200478.2|200168.2|200479.5|200169.5|200478.2|200168.2|2
1730152710000|2024-10-28 21:58:30|200502.1|200192.1|200505.4|200195.4|200505.4|200195.4|200502.1|200192.1|3
1730152720000|2024-10-28 21:58:40|200502.3|200192.3|200501.8|200191.8|200502.3|200192.3|200501.8|200191.8|2
1730152740000|2024-10-28 21:59:00|200508.2|200198.2|200519|200209|200519|200209|200508.2|200198.2|3
1730152750000|2024-10-28 21:59:10|200519.5|200209.5|200513|200203|200519.5|200209.5|200513|200203|4
1730152770000|2024-10-28 21:59:30|200508|200198|200508|200198|200508|200198|200508|200198|1
1730152800000|2024-10-28 22:00:00|200507.6|200197.6|200485|200175|200508.2|200198.2|200484.5|200174.5|13
1730152810000|2024-10-28 22:00:10|200483|200173|200500.8|200190.8|200501.8|200191.8|200477.3|200167.3|10
1730152820000|2024-10-28 22:00:20|200500.4|200190.4|200499.6|200189.6|200500.4|200190.4|200497.6|200187.6|6
1730152830000|2024-10-28 22:00:30|200499.8|200189.8|200478.9|200168.9|200500.3|200190.3|200475.2|200165.2|10
1730152840000|2024-10-28 22:00:40|200478.5|200168.5|200414.7|200104.7|200478.5|200168.5|200414.7|200104.7|7
1730152850000|2024-10-28 22:00:50|200414.2|200104.2|200413.7|200103.7|200414.2|200104.2|200413.7|200103.7|2
1730152860000|2024-10-28 22:01:00|200486.5|200176.5|200510.5|200200.5|200512|200202|200486.5|200176.5|6
1730152870000|2024-10-28 22:01:10|200510.4|200200.4|200510.4|200200.4|200510.6|200200.6|200510.4|200200.4|3
1730152880000|2024-10-28 22:01:20|200511|200201|200447.3|200137.3|200511|200201|200447.3|200137.3|2
1730152890000|2024-10-28 22:01:30|200446.9|200136.9|200447.5|200137.5|200447.5|200137.5|200446.5|200136.5|4
1730152910000|2024-10-28 22:01:50|200447|200137|200447|200137|200447|200137|200447|200137|1
1730152920000|2024-10-28 22:02:00|200511|200201|200509|200199|200511.5|200201.5|200509|200199|4
1730152930000|2024-10-28 22:02:10|200510|200200|200446.7|200136.7|200510|200200|200446.7|200136.7|2
1730152950000|2024-10-28 22:02:30|200447.2|200137.2|200445.9|200135.9|200447.2|200137.2|200445.9|200135.9|5
1730152960000|2024-10-28 22:02:40|200446.7|200136.7|200511.5|200201.5|200511.5|200201.5|200446.7|200136.7|3
1730152970000|2024-10-28 22:02:50|200508.5|200198.5|200508.5|200198.5|200508.5|200198.5|200508.5|200198.5|1
1730152980000|2024-10-28 22:03:00|200510.5|200200.5|200489|200179|200510.5|200200.5|200489|200179|4
1730152990000|2024-10-28 22:03:10|200488.5|200178.5|200438.5|200128.5|200488.5|200178.5|200438.5|200128.5|5
1730153000000|2024-10-28 22:03:20|200438.8|200128.8|200439|200129|200439|200129|200434.5|200124.5|3
1730153010000|2024-10-28 22:03:30|200438.8|200128.8|200439.4|200129.4|200439.4|200129.4|200438.8|200128.8|2
1730153020000|2024-10-28 22:03:40|200488|200178|200502.5|200192.5|200502.7|200192.7|200439.5|200129.5|13
1730153030000|2024-10-28 22:03:50|200502.9|200192.9|200493|200183|200502.9|200192.9|200444.7|200134.7|13
1730153040000|2024-10-28 22:04:00|200484.6|200174.6|200481.8|200171.8|200485|200175|200481.8|200171.8|14
1730153050000|2024-10-28 22:04:10|200483.5|200173.5|200482|200172|200491.8|200181.8|200481.5|200171.5|15
1730153060000|2024-10-28 22:04:20|200482.5|200172.5|200450.7|200140.7|200484.3|200174.3|200450.7|200140.7|12
1730153070000|2024-10-28 22:04:30|200452.4|200142.4|200481.1|200171.1|200483.6|200173.6|200450.4|200140.4|11
1730153080000|2024-10-28 22:04:40|200481.3|200171.3|200449.9|200139.9|200481.3|200171.3|200449.5|200139.5|4
1730153090000|2024-10-28 22:04:50|200449.5|200139.5|200450.2|200140.2|200450.2|200140.2|200449.5|200139.5|2
1730153100000|2024-10-28 22:05:00|200450.5|200140.5|200451.7|200141.7|200461.2|200151.2|200450.5|200140.5|6
1730153110000|2024-10-28 22:05:10|200451.9|200141.9|200486.5|200176.5|200487|200177|200451.9|200141.9|4
1730153120000|2024-10-28 22:05:20|200485|200175|200460.5|200150.5|200512.5|200202.5|200452.3|200142.3|12
1730153130000|2024-10-28 22:05:30|200460|200150|200456.7|200146.7|200460.5|200150.5|200452.2|200142.2|8
1730153140000|2024-10-28 22:05:40|200460.7|200150.7|200452.7|200142.7|200460.9|200150.9|200452.7|200142.7|5
1730153150000|2024-10-28 22:05:50|200453.2|200143.2|200452.7|200142.7|200453.2|200143.2|200452.7|200142.7|2
1730153160000|2024-10-28 22:06:00|200486.5|200176.5|200509.5|200199.5|200509.5|200199.5|200486.5|200176.5|2
1730153170000|2024-10-28 22:06:10|200512|200202|200512.5|200202.5|200530|200220|200498|200188|9
1730153180000|2024-10-28 22:06:20|200513.5|200203.5|200457.5|200147.5|200513.5|200203.5|200457.5|200147.5|15
1730153190000|2024-10-28 22:06:30|200462.5|200152.5|200464.3|200154.3|200464.3|200154.3|200457.5|200147.5|13
1730153200000|2024-10-28 22:06:40|200464.7|200154.7|200464|200154|200465.2|200155.2|200458.7|200148.7|12
1730153210000|2024-10-28 22:06:50|200464.2|200154.2|200521|200211|200522|200212|200464.2|200154.2|7
1730153220000|2024-10-28 22:07:00|200523|200213|200463.2|200153.2|200523|200213|200461.3|200151.3|8
1730153230000|2024-10-28 22:07:10|200463.7|200153.7|200462.2|200152.2|200495.3|200185.3|200462.2|200152.2|10
1730153240000|2024-10-28 22:07:20|200462|200152|200493.6|200183.6|200493.6|200183.6|200460.7|200150.7|6
1730153250000|2024-10-28 22:07:30|200462.4|200152.4|200460.8|200150.8|200463.5|200153.5|200456.8|200146.8|9
1730153260000|2024-10-28 22:07:40|200457.5|200147.5|200457.2|200147.2|200463|200153|200456.7|200146.7|12
1730153270000|2024-10-28 22:07:50|200462.2|200152.2|200460|200150|200462.2|200152.2|200455.5|200145.5|11
1730153280000|2024-10-28 22:08:00|200514.5|200204.5|200468|200158|200514.5|200204.5|200467.5|200157.5|7
1730153290000|2024-10-28 22:08:10|200469.4|200159.4|200475.2|200165.2|200475.2|200165.2|200465.2|200155.2|7
1730153310000|2024-10-28 22:08:30|200472.8|200162.8|200518.5|200208.5|200519.5|200209.5|200468.8|200158.8|8
1730153320000|2024-10-28 22:08:40|200519|200209|200519.5|200209.5|200519.5|200209.5|200519|200209|2
1730153330000|2024-10-28 22:08:50|200519|200209|200469.2|200159.2|200519|200209|200469.2|200159.2|2
1730153340000|2024-10-28 22:09:00|200469.5|200159.5|200464.2|200154.2|200474|200164|200464.2|200154.2|7
1730153350000|2024-10-28 22:09:10|200464.5|200154.5|200469.2|200159.2|200469.9|200159.9|200464.5|200154.5|4
1730153360000|2024-10-28 22:09:20|200469.5|200159.5|200521.5|200211.5|200523|200213|200469.5|200159.5|5
1730153370000|2024-10-28 22:09:30|200519|200209|200522|200212|200523|200213|200515|200205|4
1730153380000|2024-10-28 22:09:40|200523|200213|200521.5|200211.5|200523|200213|200521.5|200211.5|2
1730153390000|2024-10-28 22:09:50|200470|200160|200470|200160|200470|200160|200467.9|200157.9|5
1730153400000|2024-10-28 22:10:00|200469.5|200159.5|200468.1|200158.1|200488.4|200178.4|200467.6|200157.6|13
1730153410000|2024-10-28 22:10:10|200465.9|200155.9|200468.5|200158.5|200482|200172|200465.9|200155.9|10
1730153420000|2024-10-28 22:10:20|200468.3|200158.3|200467.6|200157.6|200468.3|200158.3|200467.6|200157.6|4
1730153430000|2024-10-28 22:10:30|200467.8|200157.8|200467.3|200157.3|200467.8|200157.8|200467.3|200157.3|2
1730153440000|2024-10-28 22:10:40|200467.8|200157.8|200491.5|200181.5|200491.5|200181.5|200467.8|200157.8|2
1730153450000|2024-10-28 22:10:50|200510|200200|200499|200189|200510|200200|200497.5|200187.5|5
1730153460000|2024-10-28 22:11:00|200497.5|200187.5|200468.1|200158.1|200497.5|200187.5|200468.1|200158.1|2
1730153470000|2024-10-28 22:11:10|200468.6|200158.6|200468.6|200158.6|200469.6|200159.6|200468.6|200158.6|5
1730153480000|2024-10-28 22:11:20|200468.4|200158.4|200468|200158|200468.4|200158.4|200468|200158|2
1730153490000|2024-10-28 22:11:30|200468.1|200158.1|200496|200186|200496|200186|200468.1|200158.1|2
1730153500000|2024-10-28 22:11:40|200493.5|200183.5|200496.5|200186.5|200496.5|200186.5|200493|200183|3
1730153510000|2024-10-28 22:11:50|200497.5|200187.5|200497.5|200187.5|200497.5|200187.5|200497.5|200187.5|1
1730153520000|2024-10-28 22:12:00|200468.1|200158.1|200467.8|200157.8|200468.1|200158.1|200467.3|200157.3|4
1730153540000|2024-10-28 22:12:20|200466.6|200156.6|200463.9|200153.9|200475.1|200165.1|200463.9|200153.9|9
1730153550000|2024-10-28 22:12:30|200463.6|200153.6|200483|200173|200483|200173|200463.6|200153.6|2
1730153560000|2024-10-28 22:12:40|200481.5|200171.5|200485.5|200175.5|200507|200197|200481.5|200171.5|9
1730153570000|2024-10-28 22:12:50|200486|200176|200472.3|200162.3|200486|200176|200472.3|200162.3|7
1730153580000|2024-10-28 22:13:00|200472|200162|200472.8|200162.8|200472.8|200162.8|200472|200162|4
1730153590000|2024-10-28 22:13:10|200472.1|200162.1|200472.1|200162.1|200472.1|200162.1|200472.1|200162.1|1
1730153600000|2024-10-28 22:13:20|200471.8|200161.8|200477.5|200167.5|200477.5|200167.5|200471.5|200161.5|3
1730153610000|2024-10-28 22:13:30|200476|200166|200477|200167|200477|200167|200476|200166|2
1730153620000|2024-10-28 22:13:40|200477.5|200167.5|200476.5|200166.5|200478|200168|200476.5|200166.5|3
1730153630000|2024-10-28 22:13:50|200465.4|200155.4|200464.9|200154.9|200465.4|200155.4|200464.9|200154.9|2
1730153640000|2024-10-28 22:14:00|200465.4|200155.4|200465.6|200155.6|200466.6|200156.6|200465.4|200155.4|4
1730153650000|2024-10-28 22:14:10|200465.7|200155.7|200464.9|200154.9|200472.4|200162.4|200464.9|200154.9|9
1730153660000|2024-10-28 22:14:20|200475.5|200165.5|200473|200163|200475.5|200165.5|200473|200163|4
1730153670000|2024-10-28 22:14:30|200476.5|200166.5|200476.5|200166.5|200476.5|200166.5|200476.5|200166.5|1
1730153680000|2024-10-28 22:14:40|200476|200166|200465.6|200155.6|200477.5|200167.5|200463.9|200153.9|8
1730153690000|2024-10-28 22:14:50|200465.3|200155.3|200462.1|200152.1|200465.3|200155.3|200462.1|200152.1|9
1730153700000|2024-10-28 22:15:00|200461.6|200151.6|200461.1|200151.1|200461.8|200151.8|200460.9|200150.9|7
1730153710000|2024-10-28 22:15:10|200460.6|200150.6|200466|200156|200466|200156|200460.6|200150.6|3
1730153720000|2024-10-28 22:15:20|200467.5|200157.5|200467.5|200157.5|200467.5|200157.5|200467.5|200157.5|1
1730153730000|2024-10-28 22:15:30|200465.5|200155.5|200465.5|200155.5|200465.5|200155.5|200465.5|200155.5|1
1730153740000|2024-10-28 22:15:40|200459.3|200149.3|200459.3|200149.3|200459.5|200149.5|200459.3|200149.3|3
1730153750000|2024-10-28 22:15:50|200459.8|200149.8|200459.8|200149.8|200461.2|200151.2|200459.6|200149.6|5
1730153760000|2024-10-28 22:16:00|200460|200150|200460.3|200150.3|200467.8|200157.8|200460|200150|8
1730153770000|2024-10-28 22:16:10|200469|200159|200469|200159|200469|200159|200469|200159|1
1730153780000|2024-10-28 22:16:20|200468.5|200158.5|200470|200160|200470.5|200160.5|200468.5|200158.5|4
1730153790000|2024-10-28 22:16:30|200468.5|200158.5|200459.2|200149.2|200472|200162|200459.2|200149.2|11
1730153800000|2024-10-28 22:16:40|200460.1|200150.1|200460.1|200150.1|200460.1|200150.1|200460.1|200150.1|1
1730153810000|2024-10-28 22:16:50|200459.6|200149.6|200459.9|200149.9|200459.9|200149.9|200459.6|200149.6|2
1730153820000|2024-10-28 22:17:00|200457.4|200147.4|200451.5|200141.5|200457.4|200147.4|200451.5|200141.5|10
1730153830000|2024-10-28 22:17:10|200453|200143|200451|200141|200475|200165|200451|200141|9
1730153840000|2024-10-28 22:17:20|200450|200140|200447|200137|200451|200141|200447|200137|5
1730153850000|2024-10-28 22:17:30|200447.4|200137.4|200455.3|200231.5|200461.8|200231.5|200447.1|200137.1|11
1730153860000|2024-10-28 22:17:40|200461.6|200228.7|200515.7|200298.9|200515.7|200299.1|200461.6|200228.7|3
1730153890000|2024-10-28 22:18:10|200565.7|200255.7|200565.7|200255.7|200565.7|200255.7|200565.7|200255.7|1
1730153910000|2024-10-28 22:18:30|200515.5|200298.7|200512|200298.5|200524.4|200311.1|200512|200298.5|5
1730153930000|2024-10-28 22:18:50|200514.5|200297.6|200514.5|200297.6|200514.5|200297.6|200514.5|200297.6|1
1730153950000|2024-10-28 22:19:10|200567.2|200257.2|200523.3|200304.2|200567.2|200304.2|200523.3|200255.7|3
1730153960000|2024-10-28 22:19:20|200532.2|200307.4|200527.8|200307.9|200532.2|200307.9|200527.8|200303.4|3
1730153970000|2024-10-28 22:19:30|200526.2|200310.4|200526.2|200312.9|200526.2|200312.9|200526.2|200310.4|2
1730153980000|2024-10-28 22:19:40|200518.6|200313.8|200528.3|200309|200528.3|200313.8|200518.6|200309|3
1730153990000|2024-10-28 22:19:50|200580.4|200270.4|200580.4|200270.4|200580.4|200270.4|200580.4|200270.4|1
1730154010000|2024-10-28 22:20:10|200523.1|200303.8|200523.1|200303.8|200523.1|200303.8|200523.1|200303.8|1
1730154040000|2024-10-28 22:20:40|200580.4|200270.4|200580.4|200270.4|200580.4|200270.4|200580.4|200270.4|1
1730154050000|2024-10-28 22:20:50|200578.4|200268.4|200523.7|200303.8|200578.4|200310.1|200523.7|200268.4|3
1730154080000|2024-10-28 22:21:20|200523.6|200303.7|200523.6|200303.7|200523.6|200303.7|200523.6|200303.7|1
1730154100000|2024-10-28 22:21:40|200578.1|200268.1|200578.1|200268.1|200578.1|200268.1|200578.1|200268.1|1
1730154110000|2024-10-28 22:21:50|200524|200304.2|200525.3|200303.8|200525.3|200304.2|200524|200303.8|2
1730154120000|2024-10-28 22:22:00|200524.4|200305.3|200524.4|200305.3|200524.4|200305.3|200524.4|200305.3|1
1730154140000|2024-10-28 22:22:20|200580.3|200270.3|200580.3|200270.3|200580.3|200270.3|200580.3|200270.3|1
1730154150000|2024-10-28 22:22:30|200580.6|200270.6|200580.6|200270.6|200580.6|200270.6|200580.6|200270.6|1
1730154160000|2024-10-28 22:22:40|200524.9|200305.8|200524.9|200305.8|200524.9|200305.8|200524.9|200305.8|1
1730154180000|2024-10-28 22:23:00|200525.6|200302.4|200525.6|200302.4|200525.6|200302.4|200525.6|200302.4|1
1730154190000|2024-10-28 22:23:10|200576.6|200266.6|200576.6|200266.6|200576.6|200266.6|200576.6|200266.6|1
1730154210000|2024-10-28 22:23:30|200578.9|200268.9|200578.9|200268.9|200578.9|200268.9|200578.9|200268.9|1
1730154220000|2024-10-28 22:23:40|200523.4|200304.3|200523.4|200304.3|200523.4|200304.3|200523.4|200304.3|1
1730154250000|2024-10-28 22:24:10|200579|200269|200579|200269|200579|200269|200579|200269|1
1730154270000|2024-10-28 22:24:30|200585.5|200275.5|200525.1|200304.2|200585.5|200306.9|200525.1|200275.5|3
1730154280000|2024-10-28 22:24:40|200508|200312.2|200516|200305.3|200516|200312.2|200508|200305.3|2
1730154310000|2024-10-28 22:25:10|200568.5|200258.5|200568.5|200258.5|200568.5|200258.5|200568.5|200258.5|1
1730154330000|2024-10-28 22:25:30|200515.8|200305.2|200515.8|200305.2|200515.8|200305.2|200515.8|200305.2|1
1730154340000|2024-10-28 22:25:40|200523.2|200312.5|200515.8|200305.2|200523.6|200312.5|200515.8|200301.8|3
1730154350000|2024-10-28 22:25:50|200516|200305.1|200523.9|200303.6|200523.9|200305.1|200516|200303.6|2
1730154370000|2024-10-28 22:26:10|200578.4|200268.4|200578.4|200268.4|200578.4|200268.4|200578.4|200268.4|1
1730154390000|2024-10-28 22:26:30|200582.8|200272.8|200582.8|200272.8|200582.8|200272.8|200582.8|200272.8|1
1730154400000|2024-10-28 22:26:40|200528|200305.7|200528|200305.7|200528|200305.7|200528|200305.7|1
1730154430000|2024-10-28 22:27:10|200582.8|200272.8|200582.8|200272.8|200582.8|200272.8|200582.8|200272.8|1
1730154450000|2024-10-28 22:27:30|200574.3|200264.3|200526.2|200302|200574.3|200302|200526.2|200264.3|2
1730154480000|2024-10-28 22:28:00|200527.3|200300.9|200574.3|200264.3|200574.3|200300.9|200527.3|200264.3|2
1730154510000|2024-10-28 22:28:30|200527.4|200301|200527.4|200301|200527.4|200301|200527.4|200301|1
1730154530000|2024-10-28 22:28:50|200527.6|200304.4|200527.6|200304.4|200527.6|200304.4|200527.6|200304.4|1
1730154550000|2024-10-28 22:29:10|200579.9|200269.9|200579.9|200269.9|200579.9|200269.9|200579.9|200269.9|1
1730154560000|2024-10-28 22:29:20|200527.7|200304.5|200527|200302.1|200527.7|200304.5|200527|200302.1|2
1730154570000|2024-10-28 22:29:30|200527.6|200302.7|200527.7|200304.8|200527.7|200304.8|200527.6|200302.7|2
1730154600000|2024-10-28 22:30:00|200580.4|200270.4|200571.7|200261.7|200582.8|200272.8|200571.7|200261.7|4
1730154620000|2024-10-28 22:30:20|200518.9|200306.3|200518.9|200306.3|200518.9|200306.3|200518.9|200306.3|1
1730154640000|2024-10-28 22:30:40||200306.4||200306.4||200306.4||200306.4|1
1730154650000|2024-10-28 22:30:50|200571.7|200261.7|200571.7|200261.7|200571.7|200261.7|200571.7|200261.7|1
1730154660000|2024-10-28 22:31:00|200566.4|200256.4|200566.4|200256.4|200566.4|200256.4|200566.4|200256.4|1
1730154670000|2024-10-28 22:31:10|200515.8|200306|200515.7|200306.1|200515.8|200306.1|200515.7|200306|2
1730154680000|2024-10-28 22:31:20|200527.3|200303.8|200513.9|200295|200527.3|200303.8|200511|200290.3|7
1730154710000|2024-10-28 22:31:50|200510.4|200295.4|200568.1|200258.1|200568.1|200295.4|200510.4|200258.1|3
1730154730000|2024-10-28 22:32:10|200564.3|200254.3|200529.7|200303.8|200577.6|200303.8|200529.7|200254.3|3
1730154770000|2024-10-28 22:32:50|200579.3|200269.3|200523.5|200309.8|200579.3|200309.8|200519.2|200269.3|3
1730154790000|2024-10-28 22:33:10||200309.9||200309.9||200309.9||200309.9|1
1730154810000|2024-10-28 22:33:30|200575.6|200265.6|200575.6|200265.6|200575.6|200265.6|200575.6|200265.6|1
1730154820000|2024-10-28 22:33:40|200575.7|200265.7|200575.7|200265.7|200575.7|200265.7|200575.7|200265.7|1
1730154830000|2024-10-28 22:33:50|200517.8|200304.3|200510.8|200306.3|200517.8|200306.3|200510.8|200304.3|3
1730154840000|2024-10-28 22:34:00|200510.7||200510.7||200510.7||200510.7||1
1730154860000|2024-10-28 22:34:20|200510.6|200306.4|200568.2|200258.2|200568.2|200306.4|200510.6|200258.2|2
1730154880000|2024-10-28 22:34:40|200591.8|200281.8|200527.7|200305.3|200591.8|200305.3|200527.7|200281.8|2
1730154910000|2024-10-28 22:35:10|200593.2|200283.2|200593.2|200283.2|200593.2|200283.2|200593.2|200283.2|1
1730154940000|2024-10-28 22:35:40|200577.3|200267.3|200523.2|200303.1|200577.3|200303.1|200523.2|200267.3|3
1730154990000|2024-10-28 22:36:30|200582.3|200272.3|200523.2|200303|200582.3|200303|200523.2|200272.3|2
1730155030000|2024-10-28 22:37:10|200582.3|200272.3|200582.3|200272.3|200582.3|200272.3|200582.3|200272.3|1
1730155050000|2024-10-28 22:37:30|200468.4|200343.4|200523.1|200302.9|200523.1|200343.4|200468.4|200302.9|2
1730155060000|2024-10-28 22:37:40|200531.6|200294.4|200531.6|200294.4|200531.6|200294.4|200531.6|200294.4|1
1730155100000|2024-10-28 22:38:20|200582.3|200272.3|200578.6|200268.6|200582.3|200272.3|200569.5|200259.5|3
1730155110000|2024-10-28 22:38:30|200589.5|200279.5|200531.6|200302.3|200589.5|200302.3|200477.5|200279.5|4
1730155140000|2024-10-28 22:39:00|200575.9|200265.9|200575.9|200265.9|200575.9|200265.9|200575.9|200265.9|1
1730155160000|2024-10-28 22:39:20|200525.2|200296|200525.2|200296|200525.2|200296|200525.2|200296|1
1730155170000|2024-10-28 22:39:30|200520.3|200295.2|200520.3|200295.2|200520.3|200295.2|200520.3|200295.2|1
1730155180000|2024-10-28 22:39:40|200479.7|200331.2|200520.2|200295.3|200520.2|200331.2|200479.7|200295.3|2
1730155190000|2024-10-28 22:39:50|200517.4|200298.9|200517.4|200298.9|200517.4|200298.9|200517.4|200298.9|1
1730155200000|2024-10-28 22:40:00|200568.6|200258.6|200568.6|200258.6|200568.6|200258.6|200568.6|200258.6|1
1730155220000|2024-10-28 22:40:20|200567.4|200257.4|200526.9|200295.8|200567.4|200331.1|200479.6|200257.4|4
1730155250000|2024-10-28 22:40:50|200578.4|200268.4|200578.4|200268.4|200578.4|200268.4|200578.4|200268.4|1
1730155270000|2024-10-28 22:41:10|200527.1|200296.1|200527.1|200296.1|200527.1|200296.1|200527.1|200296.1|1
1730155280000|2024-10-28 22:41:20|200520.7|200295.5|200520.7|200295.5|200520.7|200295.5|200520.7|200295.5|1
1730155290000|2024-10-28 22:41:30|200520.6||200520.6||200520.6||200520.6||1
1730155310000|2024-10-28 22:41:50|200567.8|200257.8|200573.1|200263.1|200573.1|200263.1|200561.9|200251.9|3
1730155330000|2024-10-28 22:42:10|200525|200291|200525|200291|200525|200291|200525|200291|1
1730155360000|2024-10-28 22:42:40|200477.2|200328.7|200573.1|200263.1|200573.1|200328.7|200477.2|200263.1|2
1730155370000|2024-10-28 22:42:50|200573.7|200263.7|200566.3|200256.3|200573.7|200263.7|200566.3|200256.3|2
1730155380000|2024-10-28 22:43:00|200577.3|200267.3|200521.7|200296.6|200577.3|200296.6|200521.7|200267.3|2
1730155400000|2024-10-28 22:43:20||200296.7||200296.7||200296.7||200296.7|1
1730155420000|2024-10-28 22:43:40|200577.3|200267.3|200577.3|200267.3|200577.3|200267.3|200577.3|200267.3|1
1730155430000|2024-10-28 22:43:50|200577.6|200267.6|200577.7|200267.7|200577.7|200267.7|200577.6|200267.6|2
1730155440000|2024-10-28 22:44:00|200521.5|200296.6|200521.5|200296.6|200521.5|200296.6|200521.5|200296.6|1
1730155460000|2024-10-28 22:44:20||200296.7||200296.7||200296.7||200296.7|1
1730155480000|2024-10-28 22:44:40|200577.8|200267.8|200577.8|200267.8|200577.8|200267.8|200577.8|200267.8|1
1730155490000|2024-10-28 22:44:50|200565.5|200255.5|200515.7|200294|200565.5|200294|200515.7|200255.5|2
1730155510000|2024-10-28 22:45:10|200515.6|200294.1|200515.6|200294.1|200515.6|200294.1|200515.6|200294.1|1
1730155520000|2024-10-28 22:45:20|200565.5|200255.5|200565.5|200255.5|200565.5|200255.5|200565.5|200255.5|1
1730155550000|2024-10-28 22:45:50|200515.5|200294.1|200515.5|200294.1|200515.5|200294.1|200515.5|200294.1|1
1730155580000|2024-10-28 22:46:20|200515.4|200255.5|200565.5|200255.5|200565.5|200255.5|200515.4|200255.5|2
1730155600000|2024-10-28 22:46:40|200515.3|200294.1|200515.3|200294.1|200515.3|200294.1|200515.3|200294.1|1
1730155610000|2024-10-28 22:46:50|200511.6|200299.8|200511.6|200299.8|200511.6|200299.8|200511.6|200299.8|1
1730155630000|2024-10-28 22:47:10|200512.5|200298|200567.6|200257.6|200567.6|200298.2|200512.5|200257.6|3
1730155660000|2024-10-28 22:47:40|200512.5|200298.2|200512.5|200298.2|200512.5|200298.2|200512.5|200298.2|1
1730155670000|2024-10-28 22:47:50|200512.4|200298.3|200512.4|200298.3|200512.4|200298.3|200512.4|200298.3|1
1730155680000|2024-10-28 22:48:00|200522.4|200297.4|200522.4|200297.4|200522.4|200297.4|200522.4|200297.4|1
1730155690000|2024-10-28 22:48:10|200573.5|200263.5|200577.7|200267.7|200577.7|200267.7|200573.5|200263.5|2
1730155710000|2024-10-28 22:48:30|200572.5|200262.5|200523.5|200291.9|200575.7|200291.9|200523.5|200262.5|3
1730155730000|2024-10-28 22:48:50|200511.8|200280.2|200524.8|200289.9|200534.5|200300.4|200511.8|200280.2|4
1730155760000|2024-10-28 22:49:20|200561.2|200251.2|200561.2|200251.2|200561.2|200251.2|200561.2|200251.2|1
1730155790000|2024-10-28 22:49:50|200524.8|200289.9|200520.4|200299.6|200524.8|200299.6|200520.4|200288.4|3
1730155800000|2024-10-28 22:50:00|200524.5|200288.6|200524.5|200288.6|200524.5|200288.6|200524.5|200288.6|1
1730155820000|2024-10-28 22:50:20|200558.9|200248.9|200558.9|200248.9|200558.9|200248.9|200558.9|200248.9|1
1730155840000|2024-10-28 22:50:40|200524.2|200288.3|200524.2|200288.3|200524.2|200288.3|200524.2|200288.3|1
1730155870000|2024-10-28 22:51:10|200558.9|200248.9|200558.9|200248.9|200558.9|200248.9|200558.9|200248.9|1
1730155900000|2024-10-28 22:51:40|200523.9|200288|200525.7|200288|200525.7|200290.2|200522.9|200288|3
1730155920000|2024-10-28 22:52:00|200525.6|200281.6|200519.9|200293.6|200525.6|200293.6|200507.8|200281.6|6
1730155940000|2024-10-28 22:52:20|200520|200293.5|200520|200293.5|200520|200293.5|200520|200293.5|1
1730155960000|2024-10-28 22:52:40|200559|200249|200559|200249|200559|200249|200559|200249|1
1730155980000|2024-10-28 22:53:00|200513.1|200286.8|200513.1|200286.8|200513.1|200286.8|200513.1|200286.8|1
1730156000000|2024-10-28 22:53:20|200509.6|200288.4|200509.6|200288.4|200509.6|200288.4|200509.6|200288.4|1
1730156010000|2024-10-28 22:53:30|200556.1|200246.1|200556.1|200246.1|200556.1|200246.1|200556.1|200246.1|1
1730156020000|2024-10-28 22:53:40|200556.2|200246.2|200556.2|200246.2|200556.2|200246.2|200556.2|200246.2|1
1730156030000|2024-10-28 22:53:50|200556.1|200246.1|200509.4|200288.3|200556.1|200288.3|200509.4|200246.1|2
1730156050000|2024-10-28 22:54:10||200288.4||200288.4||200288.4||200288.4|1
1730156060000|2024-10-28 22:54:20|200509.3||200509.3||200509.3||200509.3||1
1730156070000|2024-10-28 22:54:30|200556.1|200246.1|200556.1|200246.1|200556.1|200246.1|200556.1|200246.1|1
1730156090000|2024-10-28 22:54:50|200509.2|200288.4|200509.2|200288.4|200509.2|200288.4|200509.2|200288.4|1
1730156120000|2024-10-28 22:55:20|200509.1|200288.5|200556.1|200246.1|200556.1|200288.5|200509.1|200246.1|2
1730156130000|2024-10-28 22:55:30|200556.2|200246.2|200556.2|200246.2|200556.2|200246.2|200556.2|200246.2|1
1730156140000|2024-10-28 22:55:40|200556.1|200246.1|200509|200288.5|200556.1|200288.5|200509|200246.1|2
1730156180000|2024-10-28 22:56:20|200556.1|200246.1|200556.1|200246.1|200556.1|200246.1|200556.1|200246.1|1
1730156200000|2024-10-28 22:56:40|200508.9|200288.5|200493.5|200272.4|200508.9|200291.9|200493.5|200272.4|3
1730156220000|2024-10-28 22:57:00|200493.4|200272.5|200489.3|200279.2|200493.4|200279.2|200489.3|200272.5|2
1730156230000|2024-10-28 22:57:10|200489.2|200279.3|200489.2|200279.3|200489.2|200279.3|200489.2|200279.3|1
1730156250000|2024-10-28 22:57:30|200542.5|200232.5|200542.5|200232.5|200542.5|200232.5|200542.5|200232.5|1
1730156260000|2024-10-28 22:57:40|200542.4|200232.4|200492.3|200282.6|200542.4|200282.6|200492.3|200232.4|2
1730156280000|2024-10-28 22:58:00|200492.2|200282.7|200489.6|200283.5|200492.2|200283.5|200489.6|200282.7|2
1730156290000|2024-10-28 22:58:10|200539.8|200229.8|200539.8|200229.8|200539.8|200229.8|200539.8|200229.8|1
1730156310000|2024-10-28 22:58:30|200491|200285.1|200491|200285.1|200491|200285.1|200491|200285.1|1
1730156320000|2024-10-28 22:58:40|200490.9||200490.9||200490.9||200490.9||1
1730156330000|2024-10-28 22:58:50||200285.2||200285.2||200285.2||200285.2|1
1730156340000|2024-10-28 22:59:00|200539.8|200229.8|200539.8|200229.8|200539.8|200229.8|200539.8|200229.8|1
1730156360000|2024-10-28 22:59:20|200530.4|200220.4|200535.7|200225.7|200535.7|200225.7|200530.4|200220.4|2
1730156370000|2024-10-28 22:59:30|200487.7|200273.1|200487.7|200273.1|200487.7|200273.1|200487.7|200273.1|1
1730156380000|2024-10-28 22:59:40|200487.6||200487.6||200487.6||200487.6||1
1730156400000|2024-10-28 23:00:00|200471.7|200285.3|200454.9|200301.6|200472|200301.6|200453.9|200284.7|6
1730156410000|2024-10-28 23:00:10|200455.9|200301.9|200455.9|200301.9|200455.9|200301.9|200455.3|200301.6|3
1730156430000|2024-10-28 23:00:30|200455.6|200301.6|200510|200245|200510|200301.9|200455.6|200245|3
1730156440000|2024-10-28 23:00:40|200511||200511||200511||200511||1
1730156450000|2024-10-28 23:00:50|200509|200244|200510|200244|200510|200244|200509|200244|2
1730156460000|2024-10-28 23:01:00|200455.9|200301.3|200456.9|200301.9|200456.9|200301.9|200455.9|200301.3|6
1730156470000|2024-10-28 23:01:10|200456.6|200301.6|200455.6|200300.6|200456.6|200301.6|200455.3|200300.6|3
1730156480000|2024-10-28 23:01:20|200455.3|200300.3|200455.3|200300.3|200455.3|200300.3|200455.3|200300.3|1
1730156490000|2024-10-28 23:01:30|200509|200241|200507|200239|200509|200241|200507|200239|3
1730156500000|2024-10-28 23:01:40|200508|200238|200423.4|200267.4|200508|200292.7|200418.1|200238|11
1730156510000|2024-10-28 23:01:50|200425.4|200269.4|200418.3|200261.9|200428.4|200272.7|200417.6|200261.9|10
1730156520000|2024-10-28 23:02:00|200419.3|200263.3|200421.6|200265.3|200422.3|200265.9|200417.6|200261.6|9
1730156530000|2024-10-28 23:02:10|200421.9|200265.9|200422.6|200265.9|200423.3|200266.6|200420.9|200264.6|6
1730156540000|2024-10-28 23:02:20|200422.3|200265.3|200485|200212|200485|200265.3|200418.3|200201|6
1730156550000|2024-10-28 23:02:30|200484|200211|200489|200215|200490|200216|200484|200211|8
1730156560000|2024-10-28 23:02:40|200491|200216|200423.8|200266.1|200492|200266.1|200423.1|200202|5
1730156570000|2024-10-28 23:02:50|200424.1|200269.8|200423.8|200265.8|200427.5|200269.8|200423.5|200265.8|6
1730156580000|2024-10-28 23:03:00|200424.5|200266.1|200424.1|200265.8|200427.8|200269.5|200424.1|200265.8|9
1730156590000|2024-10-28 23:03:10||200265.5||200265.5||200265.5||200265.5|1
1730156600000|2024-10-28 23:03:20|200479|200201|200480|200201|200480|200201|200479|200201|2
1730156610000|2024-10-28 23:03:30||200200||200200||200200||200200|1
1730156620000|2024-10-28 23:03:40|200424.5|200265.2|200423.5|200264.2|200424.5|200265.2|200423.5|200264.2|4
1730156630000|2024-10-28 23:03:50|200424.2|200264.5|200427.2|200267.5|200427.2|200267.5|200424.2|200264.5|6
1730156640000|2024-10-28 23:04:00|200427.5|200267.9|200428.5|200268.5|200429.5|200269.5|200427.5|200267.9|7
1730156650000|2024-10-28 23:04:10|200492|200210|200497|200213|200497|200213|200492|200210|3
1730156660000|2024-10-28 23:04:20|200481|200198|200481|200198|200489|200205|200481|200198|3
1730156670000|2024-10-28 23:04:30|200483|200197|200425.4|200264.4|200487|200264.7|200425.4|200197|8
1730156680000|2024-10-28 23:04:40|200425.7|200264.7|200426.1|200265.1|200429.1|200268.1|200425.7|200264.7|6
1730156690000|2024-10-28 23:04:50|200425.4|200264.7|200429.1|200267.7|200429.1|200267.7|200425.4|200264.4|5
1730156700000|2024-10-28 23:05:00|200430.4|200268.7|200498|200211|200498|200269.1|200430.1|200211|4
1730156710000|2024-10-28 23:05:10|200500|200213|200498|200211|200502|200214|200497|200210|5
1730156720000|2024-10-28 23:05:20|200502|200214|200503|200215|200503|200215|200501|200213|4
1730156730000|2024-10-28 23:05:30|200505|200216|200434|200272|200505|200272|200434|200215|3
1730156740000|2024-10-28 23:05:40|200434.3|200272.3|200435|200272.3|200435|200272.3|200434.3|200272.3|2
1730156750000|2024-10-28 23:05:50|200434.7|200266.2|200423.2|200260.5|200434.7|200266.2|200423.2|200260.5|4
1730156760000|2024-10-28 23:06:00|200423.9|200260.9|200423.2|200260.5|200423.9|200260.9|200423.2|200260.5|2
1730156770000|2024-10-28 23:06:10|200423.9|200260.9|200423.9|200260.9|200423.9|200260.9|200423.9|200260.9|1
1730156780000|2024-10-28 23:06:20|200489|200197|200489|200197|200489|200197|200489|200197|1
1730156790000|2024-10-28 23:06:30|200491|200199|200491|200199|200491|200199|200491|200199|1
1730156800000|2024-10-28 23:06:40|200496|200204|200427.6|200264.3|200496|200264.6|200427.6|200195|6
1730156810000|2024-10-28 23:06:50|200428.6|200264.6|200431.6|200267.9|200431.6|200267.9|200428.6|200264.6|4
1730156820000|2024-10-28 23:07:00|200428.3|200264.6|200431.6|200267.6|200431.6|200267.6|200427.9|200264.3|5
1730156830000|2024-10-28 23:07:10|200432.3|200268.3|200456.1|200290.1|200456.1|200290.1|200432.3|200268.3|7
1730156840000|2024-10-28 23:07:20|200455.8|200289.8|200455.5|200275.9|200456.8|200290.5|200411.3|200275.9|6
1730156850000|2024-10-28 23:07:30|200454.9|200275.5|200455.5|200276.2|200455.5|200276.2|200454.9|200275.5|4
1730156860000|2024-10-28 23:07:40|200411.3|200275.9|200411.3|200276.2|200411.3|200276.2|200411.3|200275.9|2
1730156870000|2024-10-28 23:07:50|200528.5|200218.5|200530|200220|200530|200220|200528.5|200218.5|2
1730156880000|2024-10-28 23:08:00|200528.5|200218.5|200529.5|200219.5|200530|200220|200528.5|200218.5|4
1730156890000|2024-10-28 23:08:10|200530|200220|200528|200218|200530|200220|200528|200218|2
1730156900000|2024-10-28 23:08:20|200454.3|200274.3|200454.3|200274.3|200454.3|200274.3|200454.3|200274.3|1
1730156910000|2024-10-28 23:08:30|200453.9|200273.9|200409.4|200274.6|200454.3|200274.6|200409.4|200273.9|3
1730156920000|2024-10-28 23:08:40||200274.3||200274.3||200274.3||200274.3|1
1730156940000|2024-10-28 23:09:00|200527|200217|200529|200219|200529|200219|200527|200217|2
1730156950000|2024-10-28 23:09:10|200528|200218|200455|200275|200528.5|200275|200411|200217|5
1730156960000|2024-10-28 23:09:20|200455.3|200274.7|200456|200275.3|200456|200275.3|200455.3|200274.7|3
1730156970000|2024-10-28 23:09:30|200455.7||200455.7||200455.7||200455.7||1
1730156980000|2024-10-28 23:09:40|200456.3|200275.7|200530|200220|200530|200275.7|200456.3|200220|2
1730156990000|2024-10-28 23:09:50|200529.5|200219.5|200531|200221|200531|200221|200529.5|200219.5|2
1730157010000|2024-10-28 23:10:10|200452.7|200272|200453|200272|200453|200272|200452.7|200272|2
1730157020000|2024-10-28 23:10:20|200452.7|200271.7|200452.3|200271.7|200452.7|200271.7|200452.3|200271.7|2
1730157030000|2024-10-28 23:10:30|200452.7|200271.3|200452|200271.3|200452.7|200271.3|200452|200271.3|2
1730157040000|2024-10-28 23:10:40|200529|200219|200528|200218|200529|200219|200528|200218|2
1730157050000|2024-10-28 23:10:50|200529.5|200219.5|200529.5|200219.5|200529.5|200219.5|200529.5|200219.5|1
1730157060000|2024-10-28 23:11:00|200451.1|200270.1|200451.1|200270.1|200451.1|200270.1|200451.1|200270.1|1
1730157070000|2024-10-28 23:11:10|200450.8|200269.8|200450.8|200269.8|200450.8|200269.8|200450.8|200269.8|1
1730157080000|2024-10-28 23:11:20|200452.1|200270.8|200403.2|200269.8|200452.1|200270.8|200403.2|200269.8|3
1730157100000|2024-10-28 23:11:40|200528.5|200218.5|200528.5|200218.5|200528.5|200218.5|200528.5|200218.5|1
1730157110000|2024-10-28 23:11:50|200529|200219|200528|200218|200529|200219|200528|200218|2
1730157120000|2024-10-28 23:12:00|200402.3|200268.9|200402.3|200268.9|200402.3|200268.9|200402.3|200268.9|1
1730157130000|2024-10-28 23:12:10||200269.2||200269.2||200269.2||200269.2|1
1730157160000|2024-10-28 23:12:40|200529|200219|200529.5|200219.5|200529.5|200219.5|200529|200219|2
1730157170000|2024-10-28 23:12:50|200528.5|200218.5|200401.6|200268.4|200528.5|200268.4|200401.6|200217|4
1730157180000|2024-10-28 23:13:00||200268.7||200268.1||200268.7||200268.1|2
1730157200000|2024-10-28 23:13:20|200527.5|200217.5|200525.5|200215.5|200527.5|200217.5|200524|200214|3
1730157210000|2024-10-28 23:13:30|200526.5|200216.5|200525|200215|200526.5|200216.5|200525|200215|2
1730157220000|2024-10-28 23:13:40|200527|200217|200527|200217|200527|200217|200527|200217|1
1730157230000|2024-10-28 23:13:50|200401.1|200267.4|200449.4|200267.4|200449.4|200267.4|200401.1|200267.4|2
1730157260000|2024-10-28 23:14:20|200414.1|200289.1|200414.1|200289.1|200414.1|200289.1|200414.1|200289.1|1
1730157270000|2024-10-28 23:14:30|200520.9|200210.9|200520.9|200210.9|200520.9|200210.9|200520.9|200210.9|1
1730157280000|2024-10-28 23:14:40|200527|200217|200452.9|200270.9|200527|200270.9|200452.9|200217|2
1730157290000|2024-10-28 23:14:50|200406.4||200406.4||200406.4||200406.4||1
1730157300000|2024-10-28 23:15:00||200270.6||200270.6||200270.9||200270.6|3
1730157320000|2024-10-28 23:15:20|200525.5|200215.5|200527|200217|200527|200217|200525.5|200215.5|2
1730157340000|2024-10-28 23:15:40|200406.4|200270.9|200406.4|200270.9|200406.4|200270.9|200406.4|200270.9|1
1730157350000|2024-10-28 23:15:50|200452.6|200270.6|200452.6|200270.6|200452.6|200270.6|200452.6|200270.6|1
1730157380000|2024-10-28 23:16:20|200526|200216|200529.5|200219.5|200529.5|200219.5|200526|200216|3
1730157390000|2024-10-28 23:16:30|200529|200219|200400.1|200266.7|200529|200267.1|200400.1|200218|4
1730157400000|2024-10-28 23:16:40||200267.1||200267.4||200267.4||200267.1|2
1730157420000|2024-10-28 23:17:00|200529.5|200219.5|200529.5|200219.5|200529.5|200219.5|200529.5|200219.5|1
1730157430000|2024-10-28 23:17:10|200527.5|200217.5|200527.5|200217.5|200527.5|200217.5|200527.5|200217.5|1
1730157450000|2024-10-28 23:17:30|200400|200266.7|200400|200266.7|200400|200266.7|200400|200266.7|1
1730157470000|2024-10-28 23:17:50||200266.3||200266.3||200266.3||200266.3|1
1730157480000|2024-10-28 23:18:00|200527.5|200217.5|200526|200216|200527.5|200217.5|200526|200216|2
1730157500000|2024-10-28 23:18:20|200399.9|200266.3|200399.9|200266.3|200399.9|200266.3|200399.9|200266.3|1
1730157520000|2024-10-28 23:18:40|200412.9|200287.9|200412.9|200287.9|200412.9|200287.9|200412.9|200287.9|1
1730157540000|2024-10-28 23:19:00|200399.9|200198|200399.9|200198|200399.9|200198|200399.9|200198|1
1730157550000|2024-10-28 23:19:10|200526.5|200216.5|200527.5|200217.5|200527.5|200217.5|200526.5|200216.5|2
1730157560000|2024-10-28 23:19:20|200399.8|200266.5|200412.8|200287.8|200412.8|200287.8|200399.8|200266.5|2
1730157600000|2024-10-28 23:20:00|200399.8|200200|200399.8|200200|200399.8|200200|200399.8|200200|1
1730157610000|2024-10-28 23:20:10|200525.1|200215.1|200412.8|200287.8|200525.1|200287.8|200412.8|200215.1|2
1730157650000|2024-10-28 23:20:50|200399.8|200198|200399.8|200199|200399.8|200199|200399.8|200198|2
1730157660000|2024-10-28 23:21:00|200528.5|200218.5|200529|200219|200529|200219|200528.5|200218.5|2
1730157670000|2024-10-28 23:21:10|200413.7|200288.7|200413.7|200288.7|200413.7|200288.7|200413.7|200288.7|1
1730157700000|2024-10-28 23:21:40|200400.7|200200|200400.7|200200|200400.7|200200|200400.7|200200|1
1730157720000|2024-10-28 23:22:00|200413.5|200288.5|200413.5|200288.5|200413.5|200288.5|200413.5|200288.5|1
1730157750000|2024-10-28 23:22:30|200541.7|200301.5|200541.7|200301.5|200541.7|200301.5|200541.7|200301.5|1
1730157760000|2024-10-28 23:22:40|200541.4||200541.4||200541.4||200541.4||1
1730157770000|2024-10-28 23:22:50|200541.3||200541.3||200541.3||200541.3||1
1730157780000|2024-10-28 23:23:00|200541.2|200287.9|200412.9|200287.9|200541.2|200287.9|200412.9|200287.9|2
1730157820000|2024-10-28 23:23:40|200540.8|200300.9|200394.3|200269.3|200540.8|200300.9|200394.3|200214.9|3
1730157850000|2024-10-28 23:24:10|200419|200246|200389.3|200264.3|200419|200264.3|200389.3|200246|2
1730157860000|2024-10-28 23:24:20|200402.7|200277.7|200393|200268|200403.4|200278.4|200393|200268|3
1730157900000|2024-10-28 23:25:00|200513|200281|200492|200182|200513|200281|200492|200182|5
1730157910000|2024-10-28 23:25:10|200493|200183|200421.7|200238.1|200493|200238.1|200421.7|200180.5|4
1730157950000|2024-10-28 23:25:50|200488|200178|200491.5|200181.5|200491.5|200181.5|200488|200178|2
1730157960000|2024-10-28 23:26:00|200492|200182|200493|200183|200493|200183|200492|200182|2
1730157970000|2024-10-28 23:26:10|200492|200182|200426.3|200242.9|200493.5|200243.3|200426.3|200182|4
1730157980000|2024-10-28 23:26:20|200426.6|200243.3|200434.1|200250.5|200434.1|200291.7|200426.6|200243.3|3
1730157990000|2024-10-28 23:26:30|200433.1|200250.1|200433.8|200250.8|200433.8|200250.8|200433.1|200250.1|2
1730158020000|2024-10-28 23:27:00|200501|200191|200501|200191|200501|200191|200501|200191|1
1730158030000|2024-10-28 23:27:10|200500.5|200190.5|200498.5|200188.5|200500.5|200190.5|200498.5|200188.5|3
1730158040000|2024-10-28 23:27:20|200432.7|200249.7|200433.4|200250.1|200433.4|200250.1|200432.7|200249.7|2
1730158050000|2024-10-28 23:27:30|200432.7|200249.7|200431.7|200249.1|200432.7|200249.7|200431.7|200249.1|3
1730158080000|2024-10-28 23:28:00|200498|200188|200498|200188|200498|200188|200498|200188|1
1730158090000|2024-10-28 23:28:10|200432.8|200250.1|200432.8|200250.1|200432.8|200250.1|200432.8|200250.1|1
1730158100000|2024-10-28 23:28:20|200433.1|200250.5|200433.1|200250.5|200433.1|200250.5|200433.1|200250.5|1
1730158120000|2024-10-28 23:28:40|200432.8|200251.1|200499.5|200189.5|200501|200251.1|200432.8|200189.5|4
1730158130000|2024-10-28 23:28:50|200500|200190|200501.5|200191.5|200501.5|200191.5|200500|200190|2
1730158140000|2024-10-28 23:29:00|200502.5|200192.5|200503.5|200193.5|200503.5|200193.5|200502.5|200192.5|2
1730158150000|2024-10-28 23:29:10|200434.7|200252.3|200435|200252.3|200435|200252.3|200434.7|200252.3|2
1730158160000|2024-10-28 23:29:20|200434.3|200252|200434|200251.7|200434.3|200252|200434|200251.7|2
1730158180000|2024-10-28 23:29:40|200434.3|200252|200500.5|200190.5|200501.5|200252|200434.3|200190.5|3
1730158200000|2024-10-28 23:30:00|200433.6|200251.3|200433.6|200251.3|200433.6|200251.3|200433.6|200251.3|1
1730158210000|2024-10-28 23:30:10|200433.3|200250.9|200432.9|200250.9|200433.3|200250.9|200432.9|200250.9|2
1730158230000|2024-10-28 23:30:30|200433.3|200251.3|200433.6|200251.6|200433.9|200251.6|200433.3|200251.3|3
1730158240000|2024-10-28 23:30:40|200500|200190|200501|200191|200501|200191|200500|200190|2
1730158250000|2024-10-28 23:30:50|200499.5|200189.5|200500|200190|200501|200191|200499.5|200189.5|3
1730158260000|2024-10-28 23:31:00|200433.5|200251.5|200433.8|200251.8|200433.8|200251.8|200433.5|200251.5|2
1730158270000|2024-10-28 23:31:10|200433.1|200251.5|200434.1|200252.1|200434.1|200252.1|200433.1|200251.5|4
1730158280000|2024-10-28 23:31:20|200433.8|200252.8|200434.1|200252.5|200434.8|200252.8|200433.8|200252.1|8
1730158290000|2024-10-28 23:31:30|200500.5|200190.5|200501|200191|200501|200191|200498.5|200188.5|4
1730158300000|2024-10-28 23:31:40|200499.5|200189.5|200500.5|200190.5|200500.5|200190.5|200499.5|200189.5|6
1730158310000|2024-10-28 23:31:50|200499.5|200189.5|200432.5|200290.8|200501|200290.8|200432.5|200189.5|4
1730158330000|2024-10-28 23:32:10|200432.2|200251.2|200432.9|200251.2|200432.9|200251.2|200432.2|200251.2|2
1730158340000|2024-10-28 23:32:20|200433.2|200251.5|200432.9|200251.2|200433.2|200251.5|200432.9|200251.2|2
1730158350000|2024-10-28 23:32:30|200499|200189|200500.5|200190.5|200500.5|200190.5|200499|200189|2
1730158370000|2024-10-28 23:32:50|200433|200251.3|200432.7|200251.3|200433|200251.3|200432.7|200251.3|2
1730158380000|2024-10-28 23:33:00|200432.3|200251.7|200432.3|200251.7|200432.3|200251.7|200432.3|200251.7|1
1730158390000|2024-10-28 23:33:10|200432|200251.3|200432|200251.3|200432|200251.3|200432|200251.3|1
1730158400000|2024-10-28 23:33:20|200426.9|200246.3|200426.9|200246.3|200426.9|200246.3|200426.9|200246.3|1
1730158410000|2024-10-28 23:33:30|200426.6|200245.9|200425.6|200244.9|200426.9|200245.9|200425.6|200244.9|4
1730158420000|2024-10-28 23:33:40|200426.3|200245.3|200426.3|200245.6|200426.9|200245.9|200426.3|200245.3|4
1730158430000|2024-10-28 23:33:50|200498.5|200188.5|200499.5|200189.5|200499.5|200189.5|200497.5|200187.5|4
1730158440000|2024-10-28 23:34:00|200501|200191|200500|200190|200501|200191|200499.5|200189.5|3
1730158450000|2024-10-28 23:34:10|200498.5|200188.5|200425.9|200244.9|200498.5|200245.2|200425.5|200187.5|6
1730158470000|2024-10-28 23:34:30|200426.2||200425.9||200426.2||200425.9||2
1730158480000|2024-10-28 23:34:40|200426.2|200245.2|200500|200190|200500|200245.2|200425.5|200190|4
1730158500000|2024-10-28 23:35:00|200499|200189|200499|200189|200499|200189|200499|200189|1
1730158510000|2024-10-28 23:35:10|200426.5|200245.2|200427.2|200245.5|200427.2|200245.5|200426.5|200245.2|2
1730158520000|2024-10-28 23:35:20|200426.9|200245.9|200427.5|200246.2|200427.5|200246.2|200426.9|200245.9|3
1730158540000|2024-10-28 23:35:40|200502|200192|200499|200189|200503.5|200193.5|200499|200189|6
1730158550000|2024-10-28 23:35:50|200499.5|200189.5|200500|200190|200500|200190|200499.5|200189.5|2
1730158560000|2024-10-28 23:36:00|200499.5|200189.5|200425.9|200244.6|200500.5|200250.5|200425.4|200189.5|9
1730158570000|2024-10-28 23:36:10|200426.3|200244.9|200426.3|200244.9|200426.3|200244.9|200426.3|200244.9|2
1730158590000|2024-10-28 23:36:30|200501|200191|200501|200191|200501|200191|200501|200191|1
1730158600000|2024-10-28 23:36:40|200500.5|200190.5|200500.5|200190.5|200504|200194|200499.5|200189.5|4
1730158610000|2024-10-28 23:36:50|200499.5|200189.5|200501|200191|200501|200191|200499.5|200189.5|4
1730158620000|2024-10-28 23:37:00|200502|200192|200425.5|200243.8|200502|200244.1|200425.5|200192|3
1730158630000|2024-10-28 23:37:10|200425.1|200243.5|200426.1|200244.1|200426.1|200244.1|200425.1|200243.5|3
1730158640000|2024-10-28 23:37:20|200425.5|200243.8|200425.5|200243.8|200425.5|200243.8|200425.5|200243.8|1
1730158650000|2024-10-28 23:37:30|200425.8|200244.1|200500.5|200190.5|200500.5|200244.5|200425.8|200190.5|4
1730158660000|2024-10-28 23:37:40|200503|200193|200505|200195|200506|200196|200503|200193|9
1730158670000|2024-10-28 23:37:50|200503|200193|200425.6|200243.6|200503|200244.6|200425.6|200193|4
1730158680000|2024-10-28 23:38:00|200425.3|200243.9|200424.9|200243.3|200425.9|200243.9|200424.9|200243.3|4
1730158690000|2024-10-28 23:38:10|200425.6|200243.6|200425.3|200243.3|200425.6|200243.6|200424.6|200242.9|4
1730158700000|2024-10-28 23:38:20|200425.6|200243.6|200424.9|200242.9|200425.6|200243.6|200424.9|200242.9|3
1730158710000|2024-10-28 23:38:30|200498|200188|200499.5|200189.5|200499.5|200189.5|200498|200188|2
1730158720000|2024-10-28 23:38:40|200498|200188|200498|200188|200498|200188|200498|200188|1
1730158730000|2024-10-28 23:38:50|200423|200241|200423.7|200241.3|200423.7|200241.3|200423|200241|2
1730158740000|2024-10-28 23:39:00|200422.7|200240.7|200423.3|200241.3|200423.7|200241.3|200422.7|200240.7|4
1730158750000|2024-10-28 23:39:10|200423|200241|200423.3|200241.3|200423.3|200241.3|200423|200241|2
1730158770000|2024-10-28 23:39:30|200499|200189|200498.5|200188.5|200499|200189|200498.5|200188.5|2
1730158780000|2024-10-28 23:39:40|200423.2|200240.9|200422.5|200240.5|200423.2|200240.9|200422.5|200240.5|2
1730158790000|2024-10-28 23:39:50|200423.2|200240.9|200422.5|200240.2|200423.2|200240.9|200421.9|200239.9|7
1730158800000|2024-10-28 23:40:00|200421.9|200239.9|200421.9|200239.9|200421.9|200239.9|200421.9|200239.9|1
1730158810000|2024-10-28 23:40:10|200422.5|200240.2|200494.5|200184.5|200494.5|200240.2|200421.2|200184.5|4
1730158820000|2024-10-28 23:40:20|200496|200186|200496|200186|200496|200186|200496|200186|1
1730158830000|2024-10-28 23:40:30|200495.5|200185.5|200498|200188|200498|200188|200495.5|200185.5|4
1730158840000|2024-10-28 23:40:40|200499|200189|200422.9|200240.5|200499|200240.9|200422.9|200187.5|5
1730158850000|2024-10-28 23:40:50|200423.5|200240.9|200423.2|200240.9|200423.5|200240.9|200423.2|200240.9|2
1730158860000|2024-10-28 23:41:00|200422.9|200240.5|200422.9|200240.5|200422.9|200240.5|200422.9|200240.5|1
1730158870000|2024-10-28 23:41:10|200422.5|200240.2|200496.5|200186.5|200496.5|200240.2|200421.9|200185.5|5
1730158890000|2024-10-28 23:41:30|200496|200186|200423|200240.3|200498|200240.3|200422.7|200184.5|6
1730158900000|2024-10-28 23:41:40|200422.3|200239.7|200422.3|200240|200423|200240.3|200422.3|200239.7|4
1730158910000|2024-10-28 23:41:50|200423|200240.3|200423.3|200240.7|200423.3|200240.7|200423|200240.3|2
1730158920000|2024-10-28 23:42:00|200422.7|200240.3|200424|200241.3|200424|200241.3|200422.7|200240.3|3
1730158930000|2024-10-28 23:42:10|200499|200189|200497.5|200187.5|200499|200189|200497.5|200187.5|4
1730158940000|2024-10-28 23:42:20|200496.5|200186.5|200496.5|200186.5|200496.5|200186.5|200496.5|200186.5|1
1730158950000|2024-10-28 23:42:30|200498.5|200188.5|200422.8|200239.8|200498.5|200239.8|200422.8|200188.5|2
1730158970000|2024-10-28 23:42:50|200423.1|200240.1|200422.5|200239.8|200423.1|200240.1|200422.5|200239.8|2
1730158990000|2024-10-28 23:43:10|200499|200189|200499|200189|200499|200189|200499|200189|1
1730159000000|2024-10-28 23:43:20|200499.5|200189.5|200423|200240|200499.5|200240|200422.7|200188|4
1730159010000|2024-10-28 23:43:30|200422.3|200239.7|200422.7|200240|200422.7|200240|200422.3|200239.7|2
1730159020000|2024-10-28 23:43:40|200422.3|200239.7|200423|200240|200423|200240|200422.3|200239.7|2
1730159050000|2024-10-28 23:44:10|200498.5|200188.5|200497.5|200187.5|200498.5|200188.5|200497.5|200187.5|2
1730159060000|2024-10-28 23:44:20|200498.5|200188.5|200422.9|200239.9|200499.5|200240.3|200422.9|200188|5
1730159070000|2024-10-28 23:44:30|200422.3|200239.6|200422.6|200239.6|200422.6|200239.6|200421.9|200239.3|3
1730159100000|2024-10-28 23:45:00|200497.5|200187.5|200498|200188|200499.5|200189.5|200496|200186|6
1730159110000|2024-10-28 23:45:10|200497.5|200187.5|200422.3|200239.3|200497.5|200239.3|200422.3|200187.5|2
1730159120000|2024-10-28 23:45:20|200422|200239|200422|200239|200422|200239|200421.7|200238.7|3
1730159130000|2024-10-28 23:45:30|200422.7|200239.3|200422|200239|200422.7|200239.3|200422|200239|2
1730159140000|2024-10-28 23:45:40|200422.7|200239.3|200499|200189|200499|200239.3|200422.7|200188|3
1730159150000|2024-10-28 23:45:50|200497.5|200187.5|200499|200189|200499|200189|200497.5|200187.5|2
1730159160000|2024-10-28 23:46:00|200498|200188|200499|200189|200499|200189|200498|200188|2
1730159170000|2024-10-28 23:46:10|200497.5|200187.5|200422.2|200239.2|200497.5|200239.5|200422.2|200187.5|3
1730159190000|2024-10-28 23:46:30|200422.5|200239.5|200409.1|200253.4|200422.5|200253.7|200408.8|200239.5|4
1730159210000|2024-10-28 23:46:50|200408.8|200253.1|200409.1|200253.4|200409.1|200253.4|200408.8|200253.1|2
1730159220000|2024-10-28 23:47:00|200408.5|200253.1|200408.5|200253.1|200408.5|200253.1|200408.5|200253.1|1
1730159230000|2024-10-28 23:47:10|200498|200188|200498|200188|200498|200188|200498|200188|1
1730159240000|2024-10-28 23:47:20|200499|200189|200499|200189|200499|200189|200499|200189|1
1730159250000|2024-10-28 23:47:30|200409.5|200253.7|200409.5|200253.7|200409.5|200253.7|200409.5|200253.7|1
1730159280000|2024-10-28 23:48:00|200408.8|200253.4|200408.8|200253.4|200408.8|200253.4|200408.8|200253.4|1
1730159290000|2024-10-28 23:48:10|200496.5|200186.5|200497|200187|200498|200188|200496.5|200186.5|3
1730159300000|2024-10-28 23:48:20|200498.5|200188.5|200409.4|200253.3|200498.5|200253.3|200409.4|200188.5|2
1730159310000|2024-10-28 23:48:30|200408.7|200253|200409.1|200253|200415|200290|200408.7|200253|5
1730159320000|2024-10-28 23:48:40|200415.3|200290.3|200415|200290|200415.3|200290.3|200415|200290|2
1730159330000|2024-10-28 23:48:50|200415.3|200290.3|200409.1|200253.3|200415.3|200290.3|200409.1|200253.3|4
1730159340000|2024-10-28 23:49:00|200497|200187|200497|200187|200497|200187|200497|200187|1
1730159360000|2024-10-28 23:49:20|200408.9|200253.2|200408.6|200252.9|200408.9|200253.2|200408.6|200252.9|2
1730159370000|2024-10-28 23:49:30|200408.9|200253.2|200408.9|200253.2|200409.3|200253.5|200408.9|200253.2|3
1730159380000|2024-10-28 23:49:40|200409.3|200252.9|200408.9|200252.9|200409.3|200252.9|200408.6|200252.9|3
1730159400000|2024-10-28 23:50:00|200496.5|200186.5|200497|200187|200498.5|200188.5|200496.5|200186.5|4
1730159410000|2024-10-28 23:50:10|200497.5|200187.5|200408.7|200252.9|200497.5|200253.3|200408.7|200187.5|3
1730159420000|2024-10-28 23:50:20|200409.3|200253.3|200409.3|200253.3|200409.7|200253.6|200409.3|200253.3|3
1730159440000|2024-10-28 23:50:40|200408.7|200252.9|200496.5|200186.5|200496.5|200290.6|200408.3|200186.5|8
1730159450000|2024-10-28 23:50:50|200495|200185|200496.5|200186.5|200496.5|200186.5|200495|200185|4
1730159460000|2024-10-28 23:51:00|200495|200185|200497.5|200187.5|200497.5|200187.5|200495|200185|6
1730159470000|2024-10-28 23:51:10|200496|200186|200408.7|200252.6|200496|200252.6|200408|200186|3
1730159480000|2024-10-28 23:51:20|200408.3||200408.3||200408.3||200408.3||1
1730159490000|2024-10-28 23:51:30|200408|200252.3|200407.3|200251.6|200408|200252.3|200407.3|200251.6|3
1730159500000|2024-10-28 23:51:40|200487.5|200177.5|200405.5|200249.4|200492.5|200283.6|200404.8|200177.5|7
1730159510000|2024-10-28 23:51:50|200405.1|200249.1|200405.8|200249.4|200405.8|200249.4|200405.1|200249.1|2
1730159520000|2024-10-28 23:52:00|200405.1|200249.1|200407.7|200251.6|200408|200251.9|200405.1|200249.1|3
1730159530000|2024-10-28 23:52:10|200408.3|200251.9|200408.3|200251.9|200408.3|200251.9|200407.3|200251.3|5
1730159540000|2024-10-28 23:52:20|200387.2|200262.2|200387.2|200262.2|200387.2|200262.2|200387.2|200262.2|1
1730159550000|2024-10-28 23:52:30|200498|200188|200499|200189|200499|200189|200496.5|200186.5|4
1730159560000|2024-10-28 23:52:40|200497.5|200187.5|200497.5|200187.5|200498|200188|200497.5|200187.5|3
1730159570000|2024-10-28 23:52:50|200389.5|200264.5|200389.5|200264.5|200389.5|200264.5|200389.5|200264.5|1
1730159590000|2024-10-28 23:53:10|200410.9|200254.5|200410.5|200254.5|200410.9|200254.5|200410.5|200254.5|2
1730159600000|2024-10-28 23:53:20|200410.2|200254.1|200410.2|200254.1|200410.2|200254.1|200410.2|200254.1|1
1730159610000|2024-10-28 23:53:30|200497.5|200187.5|200497.5|200187.5|200497.5|200187.5|200497.5|200187.5|1
1730159620000|2024-10-28 23:53:40|200498|200188|200498|200188|200498|200188|200498|200188|1
1730159630000|2024-10-28 23:53:50|200410.5|200254.1|200410.5|200254.1|200410.5|200254.1|200410.5|200254.1|1
1730159640000|2024-10-28 23:54:00|200410.2|200253.8|200410.9|200254.5|200410.9|200254.5|200409.9|200253.8|3
1730159650000|2024-10-28 23:54:10|200410.5|200254.1|200410.2|200254.1|200410.5|200254.1|200410.2|200254.1|2
1730159660000|2024-10-28 23:54:20|200497.5|200187.5|200497.5|200187.5|200497.5|200187.5|200497.5|200187.5|1
1730159670000|2024-10-28 23:54:30|200496.5|200186.5|200498|200188|200498|200188|200496.5|200186.5|4
1730159680000|2024-10-28 23:54:40|200410.6|200254.2|200410.9|200254.5|200410.9|200254.5|200410.6|200254.2|2
1730159690000|2024-10-28 23:54:50|200410.6|200254.2|200409.9|200253.9|200410.6|200254.2|200409.9|200253.9|2
1730159700000|2024-10-28 23:55:00|200410.6|200254.2|200410.6|200254.2|200410.6|200254.2|200410.6|200254.2|1
1730159710000|2024-10-28 23:55:10|200410.3|200253.9|200496.5|200186.5|200496.5|200254.2|200410.3|200186.5|3
1730159730000|2024-10-28 23:55:30|200498|200188|200498|200188|200498|200188|200498|200188|1
1730159740000|2024-10-28 23:55:40|200496.5|200186.5|200409.9|200253.9|200496.5|200291.2|200409.9|200186.5|3
1730159750000|2024-10-28 23:55:50|200416.4|200291.4|200416.7|200291.7|200416.7|200291.7|200410.6|200253.9|3
1730159760000|2024-10-28 23:56:00|200416.6|200291.6|200416.6|200291.6|200416.6|200291.6|200416.6|200291.6|1
1730159770000|2024-10-28 23:56:10|200496|200186|200497|200187|200497|200187|200496|200186|2
1730159780000|2024-10-28 23:56:20|200496.5|200186.5|200495|200185|200496.5|200186.5|200494|200184|4
1730159790000|2024-10-28 23:56:30|200496.5|200186.5|200410|200253.3|200497.5|200253.3|200410|200186.5|3
1730159820000|2024-10-28 23:57:00|200409.7|200253.6|200498.5|200188.5|200498.5|200253.6|200409.7|200188.5|3
1730159830000|2024-10-28 23:57:10|200497.5|200187.5|200498|200188|200498|200188|200497|200187|3
1730159840000|2024-10-28 23:57:20|200499.5|200189.5|200497|200187|200499.5|200189.5|200497|200187|3
1730159850000|2024-10-28 23:57:30|200409.8|200253.4|200409.8|200253.4|200409.8|200253.4|200409.8|200253.4|1
1730159860000|2024-10-28 23:57:40|200410.1|200253.7|200410.1|200253.7|200410.1|200253.7|200410.1|200253.7|1
1730159870000|2024-10-28 23:57:50|200410.5|200254.1|200409.8|200253.4|200410.5|200254.1|200409.8|200253.4|3
1730159880000|2024-10-28 23:58:00|200409.5|200253.1|200496|200186|200497|200253.1|200409.5|200186|3
1730159890000|2024-10-28 23:58:10|200497|200187|200497|200187|200497|200187|200497|200187|1
1730159900000|2024-10-28 23:58:20|200409.7|200253.3|200409.7|200253.3|200409.7|200253.3|200409.7|200253.3|1
1730159910000|2024-10-28 23:58:30|200410.1|200253|200410.4|200253.7|200410.4|200253.7|200410.1|200253|3
1730159920000|2024-10-28 23:58:40|200410.1|200253.3|200409.7|200253|200410.1|200253.3|200409.7|200253|2
1730159930000|2024-10-28 23:58:50|200409.4||200409.7||200409.7||200409.4||2
1730159940000|2024-10-28 23:59:00|200496.5|200186.5|200496|200186|200496.5|200186.5|200496|200186|2
1730159950000|2024-10-28 23:59:10|200496.5|200186.5|200494|200184|200496.5|200186.5|200493|200183|5
1730159960000|2024-10-28 23:59:20|200495.5|200185.5|200388.6|200263.6|200495.5|200263.6|200388.6|200185.5|6
1730159970000|2024-10-28 23:59:30|200416|200291|200415.8|200290.8|200416|200291|200415.5|200290.5|4
1730159980000|2024-10-28 23:59:40|200416|200291|200382|200257|200416|200291|200382|200257|6
1730160000000|2024-10-29 00:00:00|200403.2|200246.8|200407.5|200251.1|200407.8|200251.1|200402.2|200245.5|10
1730160010000|2024-10-29 00:00:10|200407.8|200250.7|200406.8|200250.1|200407.8|200250.7|200406.1|200249.7|6
1730160020000|2024-10-29 00:00:20|200407.1|200250.4|200386.4|200261.4|200413.8|200288.8|200386.4|200250.4|9
1730160030000|2024-10-29 00:00:30|200496.5|200186.5|200493|200183|200496.5|200186.5|200493|200183|4
1730160040000|2024-10-29 00:00:40|200492|200182|200493.5|200183.5|200493.5|200183.5|200491|200181|7
1730160050000|2024-10-29 00:00:50|200494.5|200184.5|200383.6|200258.6|200495.5|200258.6|200383.6|200184.5|3
1730160080000|2024-10-29 00:01:20|200516.5|200292.3|200516.5|200292.3|200516.5|200292.3|200516.5|200292.3|1
1730160090000|2024-10-29 00:01:30|200516.3||200516.3||200516.3||200516.3||1
1730160100000|2024-10-29 00:01:40|200494.6|200184.6|200494.6|200184.6|200494.6|200184.6|200494.6|200184.6|1
1730160110000|2024-10-29 00:01:50|200386.9|200261.9|200386.9|200261.9|200386.9|200261.9|200386.9|200261.9|1
1730160120000|2024-10-29 00:02:00|200381.8|200256.8|200381.8|200256.8|200381.8|200256.8|200381.8|200256.8|1
1730160150000|2024-10-29 00:02:30|200494.5|200184.5|200493.5|200183.5|200495.5|200185.5|200493.5|200183.5|4
1730160160000|2024-10-29 00:02:40|200495|200185|200494|200184|200495|200185|200493|200183|4
1730160170000|2024-10-29 00:02:50|200493.5|200183.5|200382.1|200257.1|200493.5|200257.1|200382.1|200183.5|2
1730160210000|2024-10-29 00:03:30|200517|200290.8|200495.6|200185.6|200517|200290.8|200495.6|200185.6|6
1730160220000|2024-10-29 00:03:40|200494.4|200184.4|200494.4|200184.4|200494.4|200184.4|200494.4|200184.4|1
1730160230000|2024-10-29 00:03:50|200495.6|200185.6|200381.6|200256.6|200495.6|200256.6|200381.6|200184.1|6
1730160260000|2024-10-29 00:04:20|200497|200187|200496.5|200186.5|200497|200187|200496.5|200186.5|2
1730160270000|2024-10-29 00:04:30|200497|200187|200494.7|200184.7|200497|200187|200494.7|200184.7|3
1730160280000|2024-10-29 00:04:40|200494.6|200184.6|200381.6|200256.6|200494.7|200256.6|200381.6|200184.6|3
1730160310000|2024-10-29 00:05:10|200495|200185|200495|200185|200495|200185|200495|200185|1
1730160320000|2024-10-29 00:05:20|200495.5|200185.5|200498|200188|200499|200189|200495.5|200185.5|3
1730160330000|2024-10-29 00:05:30|200497.5|200187.5|200497.5|200187.5|200497.5|200187.5|200497.5|200187.5|1
1730160340000|2024-10-29 00:05:40|200498|200188|200382.9|200257.9|200498|200257.9|200382.9|200188|2
1730160370000|2024-10-29 00:06:10|200498|200188|200380.1|200255.1|200502|200269.1|200380.1|200188|10
1730160380000|2024-10-29 00:06:20|200421.7|200264.6|200379.9|200254.9|200421.7|200264.6|200379.9|200254.9|7
1730160390000|2024-10-29 00:06:30|200380.1|200255.1|200383.7|200258.7|200421|200263.9|200374.9|200249.9|7
1730160430000|2024-10-29 00:07:10|200496.7|200186.7|200496.7|200186.7|200496.7|200186.7|200496.7|200186.7|1
1730160440000|2024-10-29 00:07:20|200496.8|200186.8|200496.8|200186.8|200496.8|200186.8|200496.8|200186.8|1
1730160450000|2024-10-29 00:07:30|200496.7|200186.7|200387.3|200262.3|200496.7|200262.3|200387.3|200186.7|2
1730160460000|2024-10-29 00:07:40|200404.1|200256.8|200404.1|200256.8|200404.1|200256.8|200404.1|200256.8|1
1730160470000|2024-10-29 00:07:50|200387.3|200262.3|200387.3|200262.3|200387.3|200262.3|200387.3|200262.3|1
1730160480000|2024-10-29 00:08:00|200494.9|200184.9|200494.8|200184.8|200494.9|200184.9|200494.8|200184.8|2
1730160500000|2024-10-29 00:08:20|200494.9|200184.9|200387.4|200262.4|200494.9|200262.4|200387.4|200184.8|6
1730160510000|2024-10-29 00:08:30|200408.5|200251.4|200404.8|200256.9|200408.5|200258.1|200367.8|200242.8|6
1730160520000|2024-10-29 00:08:40|200403.7|200258.1|200404.8|200256.9|200404.8|200258.1|200403.7|200256.9|2
1730160530000|2024-10-29 00:08:50|200403.7|200258.1|200404.8|200257|200404.8|200258.1|200403.7|200257|4
1730160550000|2024-10-29 00:09:10|200497.7|200187.7|200499.6|200189.6|200499.6|200189.6|200497.7|200187.7|5
1730160560000|2024-10-29 00:09:20|200499.4|200189.4|200404.7|200255.5|200499.4|200256.7|200366.2|200189.4|5
1730160580000|2024-10-29 00:09:40|200366.2|200241.2|200407.5|200250.5|200407.5|200250.5|200366.2|200241.2|2
1730160590000|2024-10-29 00:09:50|200497.5|200187.5|200403|200278|200497.5|200285.1|200403|200186|4
1730160600000|2024-10-29 00:10:00|200396.3|200271.3|200396.3|200271.3|200396.3|200271.3|200396.3|200271.3|1
1730160610000|2024-10-29 00:10:10|200410.6|200285.6|200455.1|200330.1|200464.1|200339.1|200410.6|200285.6|4
1730160620000|2024-10-29 00:10:20|200454.9|200329.9|200447.5|200290.5|200455.2|200330.2|200447.5|200290.5|4
1730160630000|2024-10-29 00:10:30|200454.4|200297.3|200448.1|200290.7|200454.4|200297.3|200447.7|200290.7|3
1730160640000|2024-10-29 00:10:40|200447.7||200447.7||200447.7||200447.7||1
1730160650000|2024-10-29 00:10:50|200448.1|200291|200448.4|200291|200448.7|200291.3|200448.1|200291|4
1730160660000|2024-10-29 00:11:00|200531.5|200221.5|200531|200221|200531.5|200221.5|200531|200221|2
1730160670000|2024-10-29 00:11:10|200531.5|200221.5|200533|200223|200534.5|200224.5|200531|200221|8
1730160680000|2024-10-29 00:11:20|200533.5|200223.5|200449.9|200292.5|200533.5|200292.5|200449.9|200222.5|3
1730160690000|2024-10-29 00:11:30|200450.2|200292.8|200450.2|200292.8|200450.2|200292.8|200450.2|200292.8|1
1730160700000|2024-10-29 00:11:40|200446.6|200289.2|200403.2|200278.2|200446.6|200289.2|200403.2|200278.2|2
1730160720000|2024-10-29 00:12:00|200429.3|200304.3|200434|200309|200434.1|200309.1|200429.3|200304.3|4
1730160730000|2024-10-29 00:12:10|200433.6|200308.6|200433.6|200308.6|200433.6|200308.6|200433.1|200308.1|4
1730160740000|2024-10-29 00:12:20|200433.5|200308.5|200409|200284|200433.5|200308.5|200409|200284|3
1730160750000|2024-10-29 00:12:30|200527|200317.7|200527|200317.7|200527|200317.7|200527|200317.7|1
1730160760000|2024-10-29 00:12:40|200525|200290.1|200419.7|200294.7|200525|200294.7|200415.1|200290.1|3
1730160770000|2024-10-29 00:12:50|200452.5|200299.6|200452.5|200299.6|200452.5|200299.6|200452.5|200299.6|1
1730160780000|2024-10-29 00:13:00|200452.2||200453.2||200453.2||200452.2||3
1730160790000|2024-10-29 00:13:10|200419.7|200294.7|200413|200288|200419.7|200294.7|200402.2|200277.2|3
1730160830000|2024-10-29 00:13:50|200523|200292.9|200523|200292.9|200523|200292.9|200521|200292.9|3
1730160840000|2024-10-29 00:14:00|200522||200523||200523||200522||2
1730160850000|2024-10-29 00:14:10|200447.8|200295|200447.1|200295|200447.8|200295|200447.1|200295|2
1730160860000|2024-10-29 00:14:20|200447.8||200447.5||200447.8||200447.5||2
1730160880000|2024-10-29 00:14:40|200447.8||200523||200523||200447.8||2
1730160890000|2024-10-29 00:14:50|200522||200523||200523||200522||2
1730160900000|2024-10-29 00:15:00|200522|200296.9|200448.7|200296.9|200522|200296.9|200447.7|200296.9|8
1730160910000|2024-10-29 00:15:10|200448.4||200448.4||200448.4||200448.4||1
1730160920000|2024-10-29 00:15:20|200448.7||200448.7||200448.7||200448.4||3
1730160930000|2024-10-29 00:15:30|200448.4||200448.4||200448.4||200448.1||3
1730160940000|2024-10-29 00:15:40|200500.5|200190.5|200499.5|200189.5|200500.5|200190.5|200499.5|200189.5|2
1730160950000|2024-10-29 00:15:50|200500.5|200190.5|200500.5|200190.5|200500.5|200190.5|200500.5|200190.5|1
1730160960000|2024-10-29 00:16:00|200499.5|200189.5|200418.3|200293.3|200499.5|200293.3|200418.3|200189.5|2
1730160980000|2024-10-29 00:16:20|200452.9|200298.2|200418.3|200293.3|200452.9|200298.2|200418.3|200293.3|2
1730160990000|2024-10-29 00:16:30|200529|200298.2|200509|200199|200531|200298.2|200509|200199|3
1730161000000|2024-10-29 00:16:40|200508.5|200198.5|200423|200298|200508.5|200298|200423|200198.5|2
1730161020000|2024-10-29 00:17:00|200455.4|200302.9|200423.4|200298.4|200455.4|200303.3|200413.2|200288.2|6
1730161050000|2024-10-29 00:17:30|200530|200303.3|200523.7|200213.7|200530|200303.3|200518.7|200208.7|5
1730161060000|2024-10-29 00:17:40|200517.5|200207.5|200516|200206|200517.5|200207.5|200515.5|200205.5|4
1730161070000|2024-10-29 00:17:50|200515|200205|200431.7|200306.7|200516|200306.7|200431.7|200205|6
1730161100000|2024-10-29 00:18:20|200536|200311.6|200536|200311.6|200536|200311.6|200536|200311.6|1
1730161110000|2024-10-29 00:18:30|200538||200538||200538||200538||1
1730161120000|2024-10-29 00:18:40|200536||200536||200536||200536||1
1730161130000|2024-10-29 00:18:50|200537|200304.2|200429.2|200304.2|200537|200304.2|200429.2|200304.2|2
1730161140000|2024-10-29 00:19:00|200461.2|200266.7|200461.2|200266.7|200461.2|200266.7|200461.2|200266.7|1
1730161150000|2024-10-29 00:19:10|200429.2|200304.2|200429.2|200304.2|200429.2|200304.2|200429.2|200304.2|1
1730161160000|2024-10-29 00:19:20|200419.7|200294.7|200415|200290|200425.8|200300.8|200415|200290|3
1730161170000|2024-10-29 00:19:30|200425.3|200300.3|200425.3|200300.3|200425.3|200300.3|200425.3|200300.3|1
1730161190000|2024-10-29 00:19:50|200406.5|200281.5|200433.3|200308.3|200433.3|200308.3|200406|200280.2|5
1730161220000|2024-10-29 00:20:20|200531.5|200221.5|200531.5|200221.5|200531.5|200221.5|200531.5|200221.5|1
1730161230000|2024-10-29 00:20:30|200530|200220|200530|200220|200530|200220|200530|200220|1
1730161240000|2024-10-29 00:20:40|200531.5|200221.5|200530|200220|200531.5|200221.5|200530|200220|2
1730161250000|2024-10-29 00:20:50|200438.8|200313.8|200438.8|200313.8|200438.8|200313.8|200438.8|200313.8|1
1730161260000|2024-10-29 00:21:00|200458|200294.4|200458|200294.4|200458|200294.4|200458|200294.4|1
1730161270000|2024-10-29 00:21:10|200457.7|200294.1|200458.3|200294.4|200458.3|200294.4|200457.7|200294.1|2
1730161280000|2024-10-29 00:21:20|200457.7|200294.1|200531|200221|200531|200294.1|200457.7|200221|2
1730161290000|2024-10-29 00:21:30|200532|200222|200534.5|200224.5|200534.5|200224.5|200531|200221|4
1730161300000|2024-10-29 00:21:40|200534|200224|200457.9|200294.3|200535.5|200294.7|200457.9|200223|5
1730161310000|2024-10-29 00:21:50|200458.9|200295|200458.3|200294.7|200458.9|200295|200458.3|200294.7|2
1730161320000|2024-10-29 00:22:00|200458.9|200295|200459.6|200295.7|200459.6|200295.7|200458.6|200295|3
1730161330000|2024-10-29 00:22:10|200466.6|200302.7|200480.1|200317.8|200480.1|200350.7|200466.6|200302.7|9
1730161340000|2024-10-29 00:22:20|200479.7|200318.5|200455.8|200330.8|200479.7|200330.8|200455.8|200317.8|4
1730161370000|2024-10-29 00:22:50|200542|200238|200545|200240|200545|200240|200542|200238|2
1730161380000|2024-10-29 00:23:00|200541|200237|200540|200241|200541|200241|200539|200237|5
1730161390000|2024-10-29 00:23:10|200541|200243|200470.5|200314.3|200542|200314.6|200470.5|200242|5
1730161400000|2024-10-29 00:23:20|200438.8|200313.8|200470.9|200315.3|200470.9|200315.3|200438.8|200313.8|2
1730161410000|2024-10-29 00:23:30||200315.6||200315.6||200315.6||200315.6|1
1730161420000|2024-10-29 00:23:40|200470.2|200246|200537|200246|200537|200246|200470.2|200246|2
1730161430000|2024-10-29 00:23:50|200535|200245|200534|200246|200535|200246|200533|200245|3
1730161440000|2024-10-29 00:24:00|200532|200245|200533|200246|200533|200246|200532|200243|5
1730161450000|2024-10-29 00:24:10|200534|200247|200470.1|200317.1|200534|200317.1|200469.7|200247|4
1730161460000|2024-10-29 00:24:20|200469.1|200316.8|200469.1|200316.8|200469.1|200316.8|200469.1|200316.8|1
1730161470000|2024-10-29 00:24:30|200469.7|200317.1|200469.7|200317.5|200469.7|200317.5|200469.7|200317.1|2
1730161480000|2024-10-29 00:24:40|200530|200247|200530|200248|200530|200248|200530|200247|2
1730161490000|2024-10-29 00:24:50|200529|200247|200532|200250|200532|200250|200529|200247|3
1730161500000|2024-10-29 00:25:00|200530|200249|200468.8|200317.5|200530|200317.5|200468.8|200247|4
1730161510000|2024-10-29 00:25:10|200469.1|200317.9|200467.1|200319.5|200474.8|200326.9|200467.1|200317.9|5
1730161520000|2024-10-29 00:25:20|200467.5|200319.9|200495.3|200347.7|200495.3|200347.7|200467.5|200319.9|11
1730161530000|2024-10-29 00:25:30|200495.6|200348|200496.3|200348.3|200496.3|200348.3|200495.6|200348|2
1730161540000|2024-10-29 00:25:40|200495.3|200347.7|200477.1|200333.9|200495.3|200347.7|200477.1|200332.5|9
1730161550000|2024-10-29 00:25:50|200476.5|200333.5|200477.1|200333.9|200477.1|200334.2|200476.5|200333.5|4
1730161560000|2024-10-29 00:26:00|200477.5|200334.5|200478.5|200334.9|200478.5|200334.9|200477.5|200334.5|4
1730161570000|2024-10-29 00:26:10|200478.1|200335.2|200528|200271|200528|200335.2|200478.1|200271|3
1730161580000|2024-10-29 00:26:20|200529||200529||200529||200528||3
1730161600000|2024-10-29 00:26:40|200478.9|200335.3|200470.7|200327.1|200478.9|200335.3|200470.4|200326.5|5
1730161610000|2024-10-29 00:26:50|200471.4|200327.5|200471.1|200327.1|200471.4|200327.5|200470.7|200326.8|3
1730161620000|2024-10-29 00:27:00|200470.4|200326.8|200470.4|200326.8|200470.4|200326.8|200469.7|200326.5|3
1730161630000|2024-10-29 00:27:10|200522|200264|200520|200262|200522|200264|200520|200262|2
1730161640000|2024-10-29 00:27:20|200522|200264|200523|200266|200523|200266|200522|200264|3
1730161650000|2024-10-29 00:27:30|200521|200265|200469.6|200326|200521|200326|200469.6|200263|3
1730161660000|2024-10-29 00:27:40|200468.9|200325.3|200470.3|200326.7|200470.3|200326.7|200468.9|200325.3|4
1730161670000|2024-10-29 00:27:50|200469.6|200326.3|200470.9|200327.3|200470.9|200327.3|200469.6|200326.3|2
1730161680000|2024-10-29 00:28:00|200471.6|200327.7|200471.6|200327.7|200471.6|200327.7|200471.6|200327.7|1
1730161690000|2024-10-29 00:28:10|200527|200268|200527|200268|200527|200268|200527|200268|1
1730161700000|2024-10-29 00:28:20|200526|200267|200525|200267|200526|200267|200525|200267|2
1730161710000|2024-10-29 00:28:30|200523|200265|200474.2|200330.6|200523|200330.6|200473.5|200265|4
1730161720000|2024-10-29 00:28:40|200462.3|200318.7|200447.5|200302.9|200462.3|200318.7|200443.5|200298.9|5
1730161730000|2024-10-29 00:28:50|200447.9|200302.6|200447.9|200302.3|200447.9|200302.6|200447.9|200302.3|3
1730161740000|2024-10-29 00:29:00|200448.5|200301.9|200449.2|200302.3|200449.2|200302.3|200448.5|200301.9|4
1730161750000|2024-10-29 00:29:10||200301.6||200301.6||200301.6||200301.6|1
1730161760000|2024-10-29 00:29:20|200511|200240|200511|200238|200511|200240|200508|200237|5
1730161770000|2024-10-29 00:29:30|200512|200292.7|200408.3|200255.3|200512|200292.7|200378.9|200253.7|11
1730161780000|2024-10-29 00:29:40|200407.9|200255.7|200407.6|200256|200407.9|200256|200407.6|200255.3|4
1730161790000|2024-10-29 00:29:50|200407.3||200406.6||200407.3||200406.6||2
1730161800000|2024-10-29 00:30:00|200407.6|200256.3|200476|200201|200477|200257|200406.6|200197|8
1730161810000|2024-10-29 00:30:10|200475|200202|200474|200202|200477|200203|200473|200199|8
1730161820000|2024-10-29 00:30:20|200402.9|200203|200403.3|200255.7|200403.3|200255.7|200402.9|200202|5
1730161830000|2024-10-29 00:30:30|200402.3|200255|200402.3|200255.3|200402.9|200255.3|200402.3|200255|3
1730161840000|2024-10-29 00:30:40|200401.9|200255.7|200401.6|200255.3|200402.9|200256.7|200401.6|200255.3|6
1730161850000|2024-10-29 00:30:50|200402.9|200256.7|200469|200205|200469|200256.7|200401.9|200205|4
1730161860000|2024-10-29 00:31:00||200206||200206||200206||200206|1
1730161870000|2024-10-29 00:31:10||200207||200207||200207||200207|1
1730161880000|2024-10-29 00:31:20|200470|200208|200399.9|200255.3|200470|200255.3|200399.9|200207|4
1730161890000|2024-10-29 00:31:30|200399.5|200255.6|200399.5|200255.3|200400.9|200256.3|200399.5|200255.3|6
1730161900000|2024-10-29 00:31:40|200398.9|200254.9|200399.5|200255.6|200399.5|200255.6|200398.9|200254.9|2
1730161910000|2024-10-29 00:31:50|200467|200209|200467|200209|200467|200209|200467|200209|1
1730161920000|2024-10-29 00:32:00|200466|200210|200466|200209|200468|200210|200466|200209|4
1730161930000|2024-10-29 00:32:10|200467|200210|200399.5|200256.3|200469|200256.3|200399.2|200210|6
1730161940000|2024-10-29 00:32:20|200398.9|200255.9|200398.5|200255.6|200398.9|200255.9|200398.5|200255.6|2
1730161950000|2024-10-29 00:32:30|200399.2|200256.3|200408.3|200266.7|200408.3|200266.7|200398.2|200255.6|5
1730161960000|2024-10-29 00:32:40|200408|200266.4|200408.3|200266.1|200408.7|200266.4|200408|200266.1|3
1730161970000|2024-10-29 00:32:50|200407.7|200265.7|200409|200266.1|200409|200266.4|200407.7|200265.1|8
1730161980000|2024-10-29 00:33:00|200408.3|200265.4|200409|200265.7|200409|200265.7|200408.3|200265.4|3
1730161990000|2024-10-29 00:33:10|200468|200211|200470|200212|200470|200212|200468|200211|2
1730162000000|2024-10-29 00:33:20|200471|200211|200471|200211|200471|200211|200471|200211|2
1730162010000|2024-10-29 00:33:30|200469|200210|200444|200299.4|200469|200317.4|200422.1|200210|7
1730162020000|2024-10-29 00:33:40|200444.3|200299.1|200420.6|200279.7|200444.3|200299.1|200418.1|200279.7|7
1730162030000|2024-10-29 00:33:50|200419.9|200279.3|200419.9|200279.7|200419.9|200279.7|200419.6|200279.3|3
1730162040000|2024-10-29 00:34:00|200419.6|200280.3|200420.3|200280.7|200420.9|200280.7|200419.6|200280.3|4
1730162060000|2024-10-29 00:34:20|200480|200234|200416.7|200278.5|200480|200279.1|200416.7|200234|6
1730162070000|2024-10-29 00:34:30|200417.1|200286.9|200439.3|200301.4|200439.3|200301.4|200415.8|200277.9|7
1730162080000|2024-10-29 00:34:40|200439.7|200301.7|200440.3|200301.7|200440.7|200302.1|200439.7|200301.7|4
1730162090000|2024-10-29 00:34:50|200440.7|200301.4|200441|200301.7|200441|200301.7|200440|200301.4|4
1730162100000|2024-10-29 00:35:00|200441.3|200301.4|200501|200255|200501|200301.7|200441.3|200255|3
1730162110000|2024-10-29 00:35:10|200502||200503||200503||200502||2
1730162120000|2024-10-29 00:35:20|200501|200254|200501|200253|200503|200254|200501|200253|5
1730162130000|2024-10-29 00:35:30|200502|200254|200445.4|200304.8|200504|200305.1|200445.4|200254|4
1730162140000|2024-10-29 00:35:40|200446.1|200304.5|200444.7|200303.8|200446.1|200304.8|200444.7|200303.8|5
1730162150000|2024-10-29 00:35:50|200445.4||200445.7||200445.7||200445.4||2
1730162160000|2024-10-29 00:36:00|200503|200250|200503|200249|200503|200250|200502|200249|3
1730162170000|2024-10-29 00:36:10|200501|200248|200501|200248|200501|200248|200501|200248|1
1730162180000|2024-10-29 00:36:20|200503|200247|200442.1|200294.1|200508|200294.1|200441.7|200236|6
1730162190000|2024-10-29 00:36:30|200442.4|200293.8|200442.1|200294.1|200442.4|200294.1|200441.7|200293.8|3
1730162200000|2024-10-29 00:36:40|200441.7|200293.8|200442.7|200294.5|200442.7|200294.5|200441.7|200293.8|3
1730162210000|2024-10-29 00:36:50|200441.7|200294.1|200448.9|200300.9|200508|200300.9|200441.7|200238|4
1730162220000|2024-10-29 00:37:00|200448.5|200300.6|200442.1|200294.1|200448.5|200300.6|200441.7|200294.1|4
1730162230000|2024-10-29 00:37:10|200441.7|200294.8|200442.4|200294.5|200442.7|200294.8|200441.7|200294.5|5
1730162250000|2024-10-29 00:37:30|200508|200238|200425.3|200280.1|200508|200283.3|200425.3|200238|6
1730162260000|2024-10-29 00:37:40|200425.7|200280.7|200426.7|200280.7|200427.3|200281.7|200425.7|200280.7|5
1730162270000|2024-10-29 00:37:50|200426.3|200280.4|200435.4|200283.1|200435.7|200283.5|200426.3|200276.4|8
1730162280000|2024-10-29 00:38:00|200436.1|200283.5|200430.7|200278.1|200436.1|200283.5|200430.7|200278.1|5
1730162290000|2024-10-29 00:38:10|200431.3|200278.4|200431.3|200278.1|200431.3|200278.4|200431.3|200278.1|2
1730162300000|2024-10-29 00:38:20|200432|200278.4|200434|200282.1|200434|200282.1|200431.3|200278.4|7
1730162310000|2024-10-29 00:38:30|200434.3|200281.7|200447|200294.4|200447|200294.4|200434.3|200281.7|5
1730162320000|2024-10-29 00:38:40|200447.3|200294.7|200447|200294.4|200447.3|200294.7|200446.7|200294.1|4
1730162330000|2024-10-29 00:38:50|200446.3|200294.1|200446.7|200294.1|200447.3|200294.7|200446.3|200294.1|4
1730162340000|2024-10-29 00:39:00|200448.1|200295.5|200448.8|200296.2|200448.8|200296.2|200448.1|200295.5|4
1730162350000|2024-10-29 00:39:10|200448.5|200295.9|200448.8|200296.2|200448.8|200296.2|200448.5|200295.9|2
1730162370000|2024-10-29 00:39:30|200449.1|200296.5|200449.1|200296.5|200449.1|200296.5|200449.1|200296.5|1
1730162380000|2024-10-29 00:39:40|200516|200232|200515|200231|200518|200233|200515|200231|6
1730162390000|2024-10-29 00:39:50|200448.3|200230|200449|200296.4|200449|200296.4|200448.3|200230|4
1730162400000|2024-10-29 00:40:00|200447.7|200295.4|200448.7|200296.4|200448.7|200296.4|200447.7|200295.4|9
1730162410000|2024-10-29 00:40:10|200449.3|200296.7|200448.7|200296.1|200449.3|200296.7|200448|200295.7|5
1730162420000|2024-10-29 00:40:20|200448|200295.7|200517|200232|200517|200295.7|200447.7|200230|4
1730162430000|2024-10-29 00:40:30|200518|200233|200520|200235|200520|200235|200518|200233|5
1730162440000|2024-10-29 00:40:40|200518|200234|200515|200231|200519|200234|200515|200231|5
1730162450000|2024-10-29 00:40:50|200448.7|200230|200449.4|200297.1|200449.7|200297.5|200448.1|200230|8
1730162460000|2024-10-29 00:41:00|200450.1|200297.5|200449.1|200296.8|200450.1|200297.5|200449.1|200296.8|3
1730162470000|2024-10-29 00:41:10|200449.7|200297.1|200449.7|200297.1|200449.7|200297.1|200449.7|200297.1|1
1730162480000|2024-10-29 00:41:20|200518|200233|200516|200232|200518|200233|200516|200232|2
1730162500000|2024-10-29 00:41:40|200518|200233|200450.3|200297.7|200518|200297.7|200450.3|200233|2
1730162510000|2024-10-29 00:41:50|200449.6|200297|200449.6|200297|200449.6|200297|200449.6|200297|1
1730162520000|2024-10-29 00:42:00|200449.9|200297.3|200449.6|200297|200450.3|200297.7|200448.9|200296.7|7
1730162530000|2024-10-29 00:42:10|200449.9|200297.3|200520|200235|200520|200298|200449.9|200235|3
1730162550000|2024-10-29 00:42:30|200518|200234|200520|200235|200520|200235|200518|200234|2
1730162560000|2024-10-29 00:42:40|200451.3|200298.7|200451.3|200298.7|200451.3|200298.7|200450.6|200298.3|3
1730162580000|2024-10-29 00:43:00|200451.6|200299|200450.6|200298.3|200451.6|200299|200450.6|200298.3|3
1730162590000|2024-10-29 00:43:10|200451.3|200298.7|200520|200235|200520|200298.7|200450.6|200234|4
1730162600000|2024-10-29 00:43:20|200519|200234|200519|200234|200519|200234|200518|200233|3
1730162610000|2024-10-29 00:43:30|200518|200235|200451.4|200298.8|200520|200298.8|200451.4|200235|3
1730162620000|2024-10-29 00:43:40|200451.1|200298.5|200450.4|200298.1|200451.1|200298.5|200450.4|200298.1|2
1730162630000|2024-10-29 00:43:50|200450.7|200297.8|200448.7|200296.1|200450.7|200297.8|200441.1|200288.5|8
1730162650000|2024-10-29 00:44:10|200449.1|200296.5|200451.7|200299.5|200454.6|200302|200449.1|200296.5|5
1730162660000|2024-10-29 00:44:20|200452.4|200299.1|200451.4|200297.8|200456.9|200303.3|200449.1|200295.5|7
1730162670000|2024-10-29 00:44:30|200451.1|200297.5|200451.4|200297.8|200451.4|200297.8|200450.7|200297.5|4
1730162680000|2024-10-29 00:44:40|200450.4|200296.8|200457|200303.7|200462.8|200337.8|200427.3|200292.4|28
1730162690000|2024-10-29 00:44:50|200452.3|200299.1|200452.3|200299|200459.2|200334.2|200445.7|200292.4|24
1730162700000|2024-10-29 00:45:00|200447.4|200294.1|200450.9|200297.6|200462.1|200337.1|200447.4|200294.1|25
1730162710000|2024-10-29 00:45:10|200450.2|200297.3|200450.2|200297.3|200450.2|200297.3|200450.2|200297.3|1
1730162720000|2024-10-29 00:45:20|200453.6|200328.6|200453.2|200328.2|200453.6|200328.6|200453.1|200328.1|3
1730162730000|2024-10-29 00:45:30|200450.2|200297.3|200448.3|200295|200460.2|200335.2|200442.3|200289|27
1730162740000|2024-10-29 00:45:40|200450.7|200325.7|200450.7|200325.7|200450.7|200325.7|200450.7|200325.7|1
1730162750000|2024-10-29 00:45:50|200450.8|200325.8|200450.5|200325.5|200450.8|200325.8|200450.5|200325.5|2
1730162760000|2024-10-29 00:46:00|200447.9|200295|200512|200226|200512|200325.8|200447.9|200226|6
1730162770000|2024-10-29 00:46:10|200507|200222|200458.2|200333.2|200507|200333.2|200443.7|200222|35
1730162780000|2024-10-29 00:46:20|200449.3|200296.4|200454.1|200301.5|200454.7|200325.2|200448.5|200295.9|8
1730162790000|2024-10-29 00:46:30|200453.7|200301.1|200454.1|200301.5|200454.1|200301.5|200453.7|200301.1|4
1730162800000|2024-10-29 00:46:40|200453.4|200301.1|200405.5|200280.5|200453.7|200301.1|200405.5|200280.5|9
1730162820000|2024-10-29 00:47:00|200415.3|200290.3|200404.5|200279.5|200415.3|200290.3|200404.5|200279.5|2
1730162840000|2024-10-29 00:47:20|200421|200296|200403.3|200278.3|200421|200296|200395.1|200270.1|10
1730162860000|2024-10-29 00:47:40|200412.6|200287.6|200402.6|200277.6|200413.1|200288.1|200401.3|200276.3|4
1730162870000|2024-10-29 00:47:50|200419.6|200294.6|200398.7|200273.7|200427.2|200302.2|200398.7|200273.7|9
1730162880000|2024-10-29 00:48:00|200411.4|200286.4|200419.2|200294.2|200419.2|200294.2|200401.3|200276.3|4
1730162890000|2024-10-29 00:48:10|200402.7|200277.7|200401.7|200276.7|200434.9|200309.9|200388.4|200263.4|7
1730162900000|2024-10-29 00:48:20|200388.6|200263.6|200388.6|200263.6|200388.6|200263.6|200388.6|200263.6|1
1730162910000|2024-10-29 00:48:30|200416.9|200269.7|200423.5|200276.5|200423.5|200276.5|200388.6|200263.6|6
1730162920000|2024-10-29 00:48:40|200426.9|200301.9|200418|200293|200426.9|200301.9|200417|200269.7|13
1730162930000|2024-10-29 00:48:50|200418.2|200293.2|200414.1|200289.1|200425.9|200300.9|200414.1|200289.1|5
1730162940000|2024-10-29 00:49:00|200414.2|200289.2|200418.7|200293.7|200426.8|200301.8|200401.7|200270.4|9
1730162950000|2024-10-29 00:49:10|200418.9|200293.9|200418.4|200293.4|200418.9|200293.9|200418.4|200293.4|4
1730162960000|2024-10-29 00:49:20|200418.2|200293.2|200418.2|200293.2|200418.2|200293.2|200418.2|200293.2|1
1730162970000|2024-10-29 00:49:30|200477|200214|200477|200214|200477|200214|200477|200214|1
1730162980000|2024-10-29 00:49:40|200435.2|200310.2|200477|200352|200485.8|200360.8|200429.5|200284.5|18
1730162990000|2024-10-29 00:49:50|200477.2|200352.2|200489.8|200354.2|200489.8|200354.2|200476.8|200339.7|13
1730163000000|2024-10-29 00:50:00|200484.5|200348.9|200477.6|200345.2|200488.1|200352.2|200473.8|200339|23
1730163010000|2024-10-29 00:50:10|200471.8|200339.7|200527.1|200402.1|200528.4|200403.4|200469.2|200337.3|24
1730163020000|2024-10-29 00:50:20|200526.8|200401.8|200524.2|200399.2|200528.9|200403.9|200523|200398|10
1730163030000|2024-10-29 00:50:30|200524.4|200399.4|200530.3|200405.3|200538.5|200413.5|200524.4|200399.4|7
1730163040000|2024-10-29 00:50:40|200529.3|200404.3|200530.9|200405.9|200534.6|200409.6|200529.3|200404.3|5
1730163050000|2024-10-29 00:50:50|200531|200406|200531.3|200406.3|200531.3|200406.3|200531|200406|2
1730163060000|2024-10-29 00:51:00|200531.2|200406.2|200525.7|200400.7|200531.3|200406.3|200524.9|200399.9|12
1730163070000|2024-10-29 00:51:10|200525.4|200400.4|200529.8|200404.8|200538.3|200413.3|200522.3|200397.3|16
1730163080000|2024-10-29 00:51:20|200529|200404|200530|200405|200530.3|200405.3|200529|200404|10
1730163090000|2024-10-29 00:51:30|200529.3|200404.3|200530.8|200405.8|200531|200406|200529|200404|7
1730163100000|2024-10-29 00:51:40|200529.7|200404.7|200525.3|200400.3|200529.7|200404.7|200524.6|200399.6|10
1730163110000|2024-10-29 00:51:50|200523.9|200398.9|200527.5|200402.5|200533.3|200408.3|200523.1|200398.1|15
1730163120000|2024-10-29 00:52:00|200529.3|200404.3|200526.3|200401.3|200529.3|200404.3|200525.8|200400.8|12
1730163130000|2024-10-29 00:52:10|200526.6|200401.6|200521.8|200396.8|200527.1|200402.1|200521.8|200396.8|5
1730163140000|2024-10-29 00:52:20|200521.5|200396.5|200522.6|200397.6|200522.6|200397.6|200520.3|200395.3|8
1730163150000|2024-10-29 00:52:30|200523.6|200398.6|200524.9|200399.9|200528.3|200403.3|200520.6|200395.6|13
1730163160000|2024-10-29 00:52:40|200524.8|200399.8|200523.9|200398.9|200524.8|200399.8|200522.8|200397.8|6
1730163170000|2024-10-29 00:52:50|200523.8|200398.8|200523.6|200398.6|200523.8|200398.8|200522.5|200397.5|6
1730163180000|2024-10-29 00:53:00|200524.2|200399.2|200523.7|200398.7|200525.8|200400.8|200522.7|200397.7|17
1730163190000|2024-10-29 00:53:10|200523.3|200398.3|200523.3|200398.3|200523.5|200398.5|200518.8|200393.8|12
1730163200000|2024-10-29 00:53:20|200522|200397|200528.4|200403.4|200528.7|200403.7|200519.1|200394.1|17
1730163210000|2024-10-29 00:53:30|200523.3|200398.3|200521.6|200396.6|200529.7|200404.7|200518|200393|25
1730163220000|2024-10-29 00:53:40|200522|200397|200521.3|200396.3|200522|200397|200520.7|200395.7|10
1730163230000|2024-10-29 00:53:50|200521.9|200396.9|200521.1|200396.1|200526.7|200401.7|200519.7|200394.7|18
1730163240000|2024-10-29 00:54:00|200521.7|200396.7|200523|200398|200528.6|200403.6|200520.5|200395.5|17
1730163250000|2024-10-29 00:54:10|200521.5|200396.5|200523.8|200398.8|200530.1|200405.1|200520.7|200395.7|13
1730163260000|2024-10-29 00:54:20|200524.3|200399.3|200523.7|200398.7|200532.7|200407.7|200522.8|200397.8|27
1730163270000|2024-10-29 00:54:30|200523.2|200398.2|200523.3|200398.3|200532|200407|200522.2|200397.2|14
1730163280000|2024-10-29 00:54:40|200521.6|200396.6|200524.9|200399.9|200528.3|200403.3|200519.2|200394.2|28
1730163290000|2024-10-29 00:54:50|200524.1|200399.1|200527.7|200402.7|200533.3|200408.3|200524.1|200399.1|25
1730163300000|2024-10-29 00:55:00|200534.7|200409.7|200527.7|200402.7|200542.5|200417.5|200525.7|200400.7|30
1730163310000|2024-10-29 00:55:10|200527.4|200402.4|200523.8|200398.8|200535.4|200410.4|200523.8|200398.8|14
1730163320000|2024-10-29 00:55:20|200524.8|200399.8|200524.4|200399.4|200529.9|200404.9|200523|200398|12
1730163330000|2024-10-29 00:55:30|200523.6|200398.6|200527|200402|200529.6|200404.6|200523.1|200398.1|11
1730163340000|2024-10-29 00:55:40|200528.4|200403.4|200523.4|200398.4|200530.7|200405.7|200523.4|200398.4|11
1730163350000|2024-10-29 00:55:50|200523.8|200398.8|200523.6|200398.6|200529.2|200404.2|200523.6|200398.6|15
1730163360000|2024-10-29 00:56:00|200524.6|200399.6|200528.2|200403.2|200534.4|200409.4|200524.5|200399.5|20
1730163370000|2024-10-29 00:56:10|200532.1|200407.1|200539.2|200414.2|200539.2|200414.2|200525.5|200400.5|19
1730163380000|2024-10-29 00:56:20|200538.9|200413.9|200533.7|200408.7|200539.1|200414.1|200532.9|200407.9|15
1730163390000|2024-10-29 00:56:30|200533.4|200408.4|200542.1|200417.1|200542.1|200417.1|200533.4|200408.4|11
1730163400000|2024-10-29 00:56:40|200537.9|200412.9|200538.6|200413.6|200544.8|200419.8|200531.9|200406.9|27
1730163410000|2024-10-29 00:56:50|200536.2|200411.2|200537|200412|200538.7|200413.7|200531.8|200406.8|15
1730163420000|2024-10-29 00:57:00|200539.3|200414.3|200532.4|200407.4|200539.5|200414.5|200532.4|200407.4|13
1730163430000|2024-10-29 00:57:10|200533.4|200408.4|200540.1|200415.1|200546.6|200421.6|200533.4|200408.4|15
1730163440000|2024-10-29 00:57:20|200541.4|200416.4|200537.8|200412.8|200541.4|200416.4|200534.1|200409.1|12
1730163450000|2024-10-29 00:57:30|200537.3|200412.3|200542.6|200417.6|200543.9|200418.9|200534.3|200409.3|15
1730163460000|2024-10-29 00:57:40|200541.2|200416.2|200539.1|200414.1|200541.2|200416.2|200533.6|200408.6|17
1730163470000|2024-10-29 00:57:50|200540.9|200415.9|200540.7|200415.7|200551.2|200426.2|200536|200411|22
1730163480000|2024-10-29 00:58:00|200540.8|200415.8|200533.3|200408.3|200549.4|200424.4|200533.3|200408.3|17
1730163490000|2024-10-29 00:58:10|200541.1|200416.1|200532.2|200407.2|200542.3|200417.3|200531.5|200406.5|25
1730163500000|2024-10-29 00:58:20|200538.7|200413.7|200539.1|200414.1|200545|200420|200532.4|200407.4|25
1730163510000|2024-10-29 00:58:30|200536.3|200411.3|200538.9|200413.9|200544.1|200419.1|200530.2|200405.2|33
1730163520000|2024-10-29 00:58:40|200545.4|200420.4|200545.6|200420.6|200545.6|200420.6|200530.9|200405.9|29
1730163530000|2024-10-29 00:58:50|200544.6|200419.6|200536.1|200411.1|200545.2|200420.2|200536.1|200411.1|16
1730163540000|2024-10-29 00:59:00|200534.9|200409.9|200533.8|200408.8|200541.8|200416.8|200529.7|200404.7|19
1730163550000|2024-10-29 00:59:10|200538|200413|200531.5|200406.5|200544.7|200419.7|200530.4|200405.4|14
1730163560000|2024-10-29 00:59:20|200534.7|200409.7|200538.7|200413.7|200543.3|200418.3|200532|200407|20
1730163570000|2024-10-29 00:59:30|200541.7|200416.7|200548.6|200423.6|200551.7|200426.7|200541.7|200416.7|8
1730163580000|2024-10-29 00:59:40|200545.4|200420.4|200546.7|200421.7|200547.7|200422.7|200542.7|200417.7|9
1730163590000|2024-10-29 00:59:50|200551.7|200426.7|200547.7|200422.7|200551.7|200426.7|200546.8|200421.8|6
1730163600000|2024-10-29 01:00:00|200549.3|200424.3|200548.4|200423.4|200551.6|200426.6|200535.5|200410.5|28
1730163610000|2024-10-29 01:00:10|200547.4|200422.4|200548.2|200423.2|200550.6|200425.6|200543|200418|23
1730163620000|2024-10-29 01:00:20|200545.3|200420.3|200538.1|200413.1|200549.8|200424.8|200538.1|200413.1|28
1730163630000|2024-10-29 01:00:30|200540.5|200415.5|200555.5|200430.5|200558.6|200433.6|200540.5|200415.5|22
1730163640000|2024-10-29 01:00:40|200555.3|200430.3|200545.8|200420.8|200555.3|200430.3|200542|200417|25
1730163650000|2024-10-29 01:00:50|200543.8|200418.8|200543.4|200418.4|200572.2|200447.2|200516.2|200391.2|25
1730163660000|2024-10-29 01:01:00|200551.7|200426.7|200545.7|200420.7|200553.5|200428.5|200535.5|200410.5|16
1730163670000|2024-10-29 01:01:10|200545.8|200420.8|200537.8|200412.8|200547.5|200422.5|200526.3|200401.3|20
1730163680000|2024-10-29 01:01:20|200542|200417|200542.9|200417.9|200545|200420|200536.2|200411.2|17
1730163690000|2024-10-29 01:01:30|200542.6|200417.6|200544.1|200419.1|200544.1|200419.1|200536.3|200411.3|14
1730163700000|2024-10-29 01:01:40|200541.2|200416.2|200541.6|200416.6|200546.5|200421.5|200536|200411|16
1730163710000|2024-10-29 01:01:50|200537.4|200412.4|200541.2|200416.2|200543.6|200418.6|200536.7|200411.7|14
1730163720000|2024-10-29 01:02:00|200532.3|200407.3|200539|200414|200542.9|200417.9|200532.3|200407.3|26
1730163730000|2024-10-29 01:02:10|200539.2|200414.2|200543.1|200418.1|200543.9|200418.9|200531.3|200406.3|24
1730163740000|2024-10-29 01:02:20|200542|200417|200541.9|200416.9|200545.9|200420.9|200532.6|200407.6|21
1730163750000|2024-10-29 01:02:30|200542.3|200417.3|200562.1|200421.5|200563.3|200422.3|200538|200413|16
1730163760000|2024-10-29 01:02:40|200559.1|200418.5|200534.2|200409.2|200564.1|200422.7|200519.7|200390.5|25
1730163770000|2024-10-29 01:02:50|200533.5|200408.5|200540.6|200415.6|200545|200420|200532.1|200407.1|28
1730163780000|2024-10-29 01:03:00|200540.8|200415.8|200544.1|200419.1|200552.2|200427.2|200531.5|200406.5|37
1730163790000|2024-10-29 01:03:10|200543.1|200418.1|200543.5|200418.5|200547.9|200422.9|200540.9|200415.9|19
1730163800000|2024-10-29 01:03:20|200542.6|200417.6|200546.7|200421.7|200546.7|200421.7|200540.4|200415.4|12
1730163810000|2024-10-29 01:03:30|200545.7|200420.7|200543.6|200418.6|200547.4|200422.4|200543.1|200418.1|10
1730163820000|2024-10-29 01:03:40|200543.1|200418.1|200541.5|200416.5|200546.1|200421.1|200539.8|200414.8|9
1730163830000|2024-10-29 01:03:50|200540.1|200415.1|200543.4|200418.4|200549.5|200424.5|200540.1|200415.1|10
1730163840000|2024-10-29 01:04:00|200541.9|200416.9|200544.1|200419.1|200551.7|200426.7|200533.5|200408.5|15
1730163850000|2024-10-29 01:04:10|200545.1|200420.1|200547.5|200422.5|200548.7|200423.7|200544.2|200419.2|13
1730163860000|2024-10-29 01:04:20|200546.8|200421.8|200542.9|200417.9|200548|200423|200542.3|200417.3|12
1730163870000|2024-10-29 01:04:30|200542.1|200417.1|200543.2|200418.2|200545|200420|200542.1|200417.1|14
1730163880000|2024-10-29 01:04:40|200544.2|200419.2|200539.2|200414.2|200545.2|200420.2|200530.7|200405.7|24
1730163890000|2024-10-29 01:04:50|200542.1|200417.1|200543.3|200418.3|200543.5|200418.5|200529.1|200404.1|26
1730163900000|2024-10-29 01:05:00|200537.9|200412.9|200543.2|200418.2|200545.9|200420.9|200537.9|200412.9|13
1730163910000|2024-10-29 01:05:10|200545.5|200420.5|200547.4|200422.4|200548.3|200423.3|200539.3|200414.3|17
1730163920000|2024-10-29 01:05:20|200538.5|200413.5|200540.4|200415.4|200546.8|200421.8|200534.4|200409.4|19
1730163930000|2024-10-29 01:05:30|200539.9|200414.9|200543.7|200418.7|200547.8|200422.8|200535.4|200410.4|21
1730163940000|2024-10-29 01:05:40|200543.2|200418.2|200546.4|200421.4|200548.1|200423.1|200539.1|200414.1|22
1730163950000|2024-10-29 01:05:50|200545.7|200420.7|200543.2|200418.2|200547.6|200422.6|200536.4|200411.4|19
1730163960000|2024-10-29 01:06:00|200542.2|200417.2|200543|200418|200546.9|200421.9|200537.2|200412.2|19
1730163970000|2024-10-29 01:06:10|200543.7|200418.7|200544.8|200419.8|200550.4|200425.4|200541.8|200416.8|13
1730163980000|2024-10-29 01:06:20|200545.2|200420.2|200545.7|200420.7|200549.5|200424.5|200537.7|200412.7|23
1730163990000|2024-10-29 01:06:30|200544|200419|200542.4|200417.4|200546.8|200421.8|200536.2|200411.2|20
1730164000000|2024-10-29 01:06:40|200539.6|200414.6|200534.8|200409.8|200548.7|200423.7|200533.6|200408.6|15
1730164010000|2024-10-29 01:06:50|200538.3|200413.3|200534|200409|200546|200421|200529.3|200404.3|18
1730164020000|2024-10-29 01:07:00|200538|200413|200542.9|200417.9|200544.9|200419.9|200533.4|200408.4|22
1730164030000|2024-10-29 01:07:10|200535.6|200410.6|200534.8|200409.8|200549.5|200424.5|200534.1|200409.1|31
1730164040000|2024-10-29 01:07:20|200534|200409|200541.7|200416.7|200547.5|200422.5|200534|200409|36
1730164050000|2024-10-29 01:07:30|200540.9|200415.9|200544.5|200419.5|200547.4|200422.4|200539.8|200414.8|24
1730164060000|2024-10-29 01:07:40|200545.2|200420.2|200548.6|200423.6|200549.9|200424.9|200544.4|200419.4|15
1730164070000|2024-10-29 01:07:50|200548.1|200423.1|200545.7|200420.7|200549.6|200424.6|200544.4|200419.4|12
1730164080000|2024-10-29 01:08:00|200548.2|200423.2|200543.3|200418.3|200549.4|200424.4|200540.7|200415.7|27
1730164090000|2024-10-29 01:08:10|200544.5|200419.5|200548.3|200423.3|200552.8|200427.8|200543.2|200418.2|29
1730164100000|2024-10-29 01:08:20|200548.6|200423.6|200543.6|200418.6|200551.4|200426.4|200542.1|200417.1|15
1730164110000|2024-10-29 01:08:30|200541|200416|200542.3|200417.3|200544.8|200419.8|200537.5|200412.5|18
1730164120000|2024-10-29 01:08:40|200542.6|200417.6|200541.8|200416.8|200543.6|200418.6|200538.4|200413.4|11
1730164130000|2024-10-29 01:08:50|200541.6|200416.6|200541.2|200416.2|200545.8|200420.8|200540.7|200415.7|12
1730164140000|2024-10-29 01:09:00|200549.4|200424.4|200546.5|200421.5|200549.4|200424.4|200535.5|200410.5|25
1730164150000|2024-10-29 01:09:10|200541.7|200416.7|200539|200414|200546.1|200421.1|200534.9|200409.9|19
1730164160000|2024-10-29 01:09:20|200545|200420|200534.5|200409.5|200545|200420|200528.5|200403.5|24
1730164170000|2024-10-29 01:09:30|200534.2|200409.2|200533|200408|200539.3|200414.3|200529.7|200404.7|18
1730164180000|2024-10-29 01:09:40|200533.3|200408.3|200538|200413|200547.3|200422.3|200524.8|200399.8|30
1730164190000|2024-10-29 01:09:50|200539.8|200414.8|200535.3|200410.3|200545.3|200420.3|200531.6|200406.6|27
1730164200000|2024-10-29 01:10:00|200545.2|200420.2|200532.7|200407.7|200545.2|200420.2|200528.8|200403.8|20
1730164210000|2024-10-29 01:10:10|200534.5|200409.5|200533|200408|200538.7|200413.7|200523|200398|15
1730164220000|2024-10-29 01:10:20|200532.9|200407.9|200532.4|200407.4|200537.2|200412.2|200530.5|200405.5|17
1730164230000|2024-10-29 01:10:30|200533|200408|200527.5|200402.5|200542.6|200417.6|200526.9|200401.9|24
1730164240000|2024-10-29 01:10:40|200538.6|200413.6|200530.9|200405.9|200538.6|200413.6|200526.1|200401.1|22
1730164250000|2024-10-29 01:10:50|200530.7|200405.7|200532.1|200407.1|200534.1|200409.1|200528.3|200403.3|10
1730164260000|2024-10-29 01:11:00|200539.7|200414.7|200530.6|200405.6|200539.7|200414.7|200530.6|200405.6|9
1730164270000|2024-10-29 01:11:10|200531|200406|200529.6|200404.6|200537|200412|200529.6|200404.6|12
1730164280000|2024-10-29 01:11:20|200541.4|200416.4|200531.7|200406.7|200544.2|200419.2|200529.9|200404.9|23
1730164290000|2024-10-29 01:11:30|200541.2|200416.2|200535.5|200410.5|200546.1|200421.1|200530.3|200405.3|22
1730164300000|2024-10-29 01:11:40|200537.5|200412.5|200537.5|200412.5|200542.6|200417.6|200530.9|200405.9|19
1730164310000|2024-10-29 01:11:50|200533.1|200408.1|200538.4|200413.4|200544.8|200419.8|200530.9|200405.9|21
1730164320000|2024-10-29 01:12:00|200538.9|200413.9|200533.4|200408.4|200545.6|200420.6|200533.4|200408.4|22
1730164330000|2024-10-29 01:12:10|200532.9|200407.9|200536.6|200411.6|200537.8|200412.8|200532.9|200407.9|8
1730164340000|2024-10-29 01:12:20|200538.5|200413.5|200535|200410|200546.9|200421.9|200534.6|200409.6|14
1730164350000|2024-10-29 01:12:30|200534.7|200409.7|200531.8|200406.8|200538.1|200413.1|200531.3|200406.3|14
1730164360000|2024-10-29 01:12:40|200530.8|200405.8|200534.7|200409.7|200542.3|200417.3|200528|200403|15
1730164370000|2024-10-29 01:12:50|200533.9|200408.9|200533.6|200408.6|200545.8|200420.8|200532.4|200407.4|21
1730164380000|2024-10-29 01:13:00|200541.3|200416.3|200542.8|200417.8|200543.1|200418.1|200528.8|200403.8|25
1730164390000|2024-10-29 01:13:10|200536.6|200411.6|200533.2|200408.2|200538.3|200413.3|200532.4|200407.4|11
1730164400000|2024-10-29 01:13:20|200532|200407|200531|200406|200537.2|200412.2|200530.7|200405.7|13
1730164410000|2024-10-29 01:13:30|200535.3|200410.3|200528.6|200403.6|200541.9|200416.9|200528.2|200403.2|17
1730164420000|2024-10-29 01:13:40|200527.6|200402.6|200529.8|200404.8|200543.5|200418.5|200526.4|200401.4|12
1730164430000|2024-10-29 01:13:50|200537.8|200412.8|200528.8|200403.8|200541.4|200416.4|200528.6|200403.6|11
1730164440000|2024-10-29 01:14:00|200539.5|200414.5|200531.6|200406.6|200543.7|200418.7|200527.9|200402.9|29
1730164450000|2024-10-29 01:14:10|200531.4|200406.4|200534.1|200409.1|200536|200411|200530.2|200405.2|7
1730164460000|2024-10-29 01:14:20|200536.1|200411.1|200553.6|200428.6|200575.8|200450.8|200532|200407|26
1730164470000|2024-10-29 01:14:30|200553.7|200428.7|200553.9|200428.9|200555.9|200430.9|200553.4|200428.4|7
1730164480000|2024-10-29 01:14:40|200553.1|200428.1|200551.9|200426.9|200553.1|200428.1|200550.7|200425.7|5
1730164500000|2024-10-29 01:15:00|200551|200426|200559.9|200434.9|200564|200439|200551|200426|15
1730164510000|2024-10-29 01:15:10|200560.2|200435.2|200559.1|200434.1|200564.5|200439.5|200556.5|200431.5|13
1730164520000|2024-10-29 01:15:20|200560.3|200435.3|200559.3|200434.3|200560.3|200435.3|200559.3|200434.3|3
1730164530000|2024-10-29 01:15:30|200559.4|200434.4|200557.8|200432.8|200560.3|200435.3|200557.8|200432.8|5
1730164540000|2024-10-29 01:15:40|200558.3|200433.3|200589|200415|200589|200434.9|200557.8|200415|13
1730164550000|2024-10-29 01:15:50|200588|200414|200584|200410|200590|200415|200583|200409|13
1730164560000|2024-10-29 01:16:00|200583|200409|200529|200404|200588|200428.2|200523.3|200398.3|31
1730164570000|2024-10-29 01:16:10|200533.1|200408.1|200533.1|200408.1|200542.3|200417.3|200526.7|200401.7|28
1730164580000|2024-10-29 01:16:20|200532.9|200407.9|200533.2|200408.2|200540.9|200415.9|200529.5|200404.5|17
1730164590000|2024-10-29 01:16:30|200532.9|200407.9|200528.2|200403.2|200532.9|200407.9|200527.3|200402.3|8
1730164600000|2024-10-29 01:16:40|200526.3|200401.3|200528.9|200403.9|200540.5|200415.5|200524.9|200399.9|29
1730164610000|2024-10-29 01:16:50|200538.3|200413.3|200527.3|200402.3|200539.5|200414.5|200525.7|200400.7|14
1730164620000|2024-10-29 01:17:00|200531.2|200406.2|200534.1|200409.1|200541.3|200416.3|200528.5|200403.5|13
1730164630000|2024-10-29 01:17:10|200534|200409|200531.8|200406.8|200535.6|200410.6|200531.8|200406.8|4
1730164640000|2024-10-29 01:17:20|200532|200407|200538.5|200413.5|200540.6|200415.6|200532|200407|13
1730164650000|2024-10-29 01:17:30|200539.2|200414.2|200538.4|200413.4|200540.2|200415.2|200537.7|200412.7|6
1730164660000|2024-10-29 01:17:40|200539.2|200414.2|200536.5|200411.5|200540.5|200415.5|200531.1|200406.1|12
1730164670000|2024-10-29 01:17:50|200536.7|200411.7|200531.6|200406.6|200537.3|200412.3|200528.4|200403.4|12
1730164680000|2024-10-29 01:18:00|200532.1|200407.1|200538.4|200413.4|200545.2|200420.2|200532.1|200407.1|4
1730164690000|2024-10-29 01:18:10|200537.4|200412.4|200535.2|200410.2|200537.4|200412.4|200535.2|200410.2|4
1730164700000|2024-10-29 01:18:20|200535.7|200410.7|200535.7|200410.7|200535.7|200410.7|200535.7|200410.7|1
1730164710000|2024-10-29 01:18:30|200535.5|200410.5|200535.4|200410.4|200535.5|200410.5|200535.4|200410.4|2
1730164720000|2024-10-29 01:18:40|200566|200381|200539.1|200414.1|200567|200415.8|200539.1|200381|5
1730164730000|2024-10-29 01:18:50|200537.1|200412.1|200545.7|200420.7|200545.7|200420.7|200535.9|200410.9|4
1730164740000|2024-10-29 01:19:00|200539.4|200414.4|200537.3|200412.3|200543.3|200418.3|200535.2|200410.2|18
1730164750000|2024-10-29 01:19:10|200537.8|200412.8|200535.9|200410.9|200538.4|200413.4|200535.9|200410.9|10
1730164760000|2024-10-29 01:19:20|200531.3|200406.3|200534|200409|200540.4|200415.4|200531.3|200406.3|10
1730164770000|2024-10-29 01:19:30|200534.7|200409.7|200534.2|200409.2|200544.5|200419.5|200529.2|200404.2|27
1730164780000|2024-10-29 01:19:40|200541.5|200416.5|200533.8|200408.8|200543.8|200418.8|200527.4|200402.4|29
1730164790000|2024-10-29 01:19:50|200535.7|200410.7|200531.9|200406.9|200541.2|200416.2|200526.4|200401.4|36
1730164800000|2024-10-29 01:20:00|200539.3|200414.3|200533.1|200408.1|200542.2|200417.2|200527.5|200402.5|27
1730164810000|2024-10-29 01:20:10|200533.4|200408.4|200532.9|200407.9|200540.1|200415.1|200529.6|200404.6|9
1730164820000|2024-10-29 01:20:20|200532.4|200407.4|200526.2|200401.2|200535.1|200410.1|200523.5|200398.5|13
1730164830000|2024-10-29 01:20:30|200530|200405|200532.1|200407.1|200536.3|200411.3|200530|200405|4
1730164840000|2024-10-29 01:20:40|200532.3|200407.3|200515.8|200390.8|200532.3|200407.3|200510.4|200385.4|22
1730164850000|2024-10-29 01:20:50|200516.2|200391.2|200513.1|200388.1|200522.9|200397.9|200510.5|200385.5|30
1730164860000|2024-10-29 01:21:00|200512.1|200387.1|200499.6|200374.6|200512.1|200387.1|200490.7|200365.7|25
1730164870000|2024-10-29 01:21:10|200501.6|200376.6|200497.4|200372.4|200501.6|200376.6|200495.4|200370.4|13
1730164880000|2024-10-29 01:21:20|200497.3|200372.3|200501|200376|200502|200377|200496.6|200371.6|7
1730164890000|2024-10-29 01:21:30|200500.7|200375.7|200499.4|200374.4|200500.7|200375.7|200499.4|200374.4|4
1730164900000|2024-10-29 01:21:40|200499|200374|200498.5|200373.5|200505.7|200380.7|200494.4|200369.4|7
1730164910000|2024-10-29 01:21:50|200497.1|200372.1|200497.5|200372.5|200497.5|200372.5|200497.1|200372.1|2
1730164920000|2024-10-29 01:22:00|200496.9|200371.9|200497.5|200372.5|200497.5|200372.5|200496.9|200371.9|2
1730164930000|2024-10-29 01:22:10|200497.8|200372.8|200498.7|200373.7|200512.6|200387.6|200497|200372|16
1730164940000|2024-10-29 01:22:20|200506.2|200381.2|200495.3|200370.3|200507.4|200382.4|200495|200370|26
1730164950000|2024-10-29 01:22:30|200495.5|200370.5|200495.3|200370.3|200495.5|200370.5|200495.3|200370.3|2
1730164960000|2024-10-29 01:22:40|200495.8|200370.8|200496.2|200371.2|200496.2|200371.2|200495.8|200370.8|2
1730164970000|2024-10-29 01:22:50|200488.8|200363.8|200494.2|200369.2|200498.2|200373.2|200488.8|200363.8|8
1730164980000|2024-10-29 01:23:00|200489|200364|200485.5|200357.8|200489|200364|200471|200345.7|14
1730164990000|2024-10-29 01:23:10|200471.6|200346.6|200489.1|200364.1|200489.1|200364.1|200464.3|200339.3|17
1730165000000|2024-10-29 01:23:20|200492.1|200367.1|200485.7|200360.7|200492.1|200367.1|200457.9|200332.9|34
1730165010000|2024-10-29 01:23:30|200486|200361|200472.9|200347.9|200493|200368|200465.5|200340.5|26
1730165020000|2024-10-29 01:23:40|200465.2|200340.2|200471.4|200346.4|200480.2|200355.2|200465.2|200340.2|20
1730165030000|2024-10-29 01:23:50|200475.6|200350.6|200464.4|200339.4|200478.1|200353.1|200464.4|200339.4|23
1730165040000|2024-10-29 01:24:00|200473.1|200348.1|200435|200310|200473.1|200348.1|200411.5|200286.5|38
1730165050000|2024-10-29 01:24:10|200435.8|200310.8|200426.9|200301.9|200435.8|200310.8|200421.4|200296.4|24
1730165060000|2024-10-29 01:24:20|200425.4|200300.4|200426.3|200301.3|200432.8|200307.8|200423.4|200298.4|23
1730165070000|2024-10-29 01:24:30|200426.8|200301.8|200426.8|200301.8|200426.8|200301.8|200426.8|200301.8|1
1730165080000|2024-10-29 01:24:40|200427.2|200302.2|200431.4|200306.4|200439.3|200314.3|200424.2|200299.2|21
1730165090000|2024-10-29 01:24:50|200436.3|200311.3|200451.1|200326.1|200452|200327|200435.2|200310.2|17
1730165100000|2024-10-29 01:25:00|200447.1|200322.1|200450.3|200325.3|200452.7|200327.7|200446.3|200321.3|17
1730165110000|2024-10-29 01:25:10|200449.8|200324.8|200448.1|200323.1|200450.1|200325.1|200446.2|200321.2|6
1730165120000|2024-10-29 01:25:20|200450.6|200325.6|200450.9|200325.9|200451.5|200326.5|200450.5|200325.5|6
1730165130000|2024-10-29 01:25:30|200451.3|200326.3|200451.8|200326.8|200458.3|200333.3|200437.8|200312.8|15
1730165140000|2024-10-29 01:25:40|200449|200324|200451.1|200326.1|200452.3|200327.3|200449|200324|4
1730165150000|2024-10-29 01:25:50|200449.4|200324.4|200453.2|200328.2|200455.2|200330.2|200446.6|200321.6|11
1730165160000|2024-10-29 01:26:00|200453.8|200328.8|200453.8|200328.8|200454.1|200329.1|200453.8|200328.8|3
1730165170000|2024-10-29 01:26:10|200453.2|200328.2|200458.2|200333.2|200460.6|200335.6|200453.2|200328.2|13
1730165180000|2024-10-29 01:26:20|200457.8|200332.8|200457.2|200332.2|200461.7|200336.7|200453.3|200328.3|15
1730165190000|2024-10-29 01:26:30|200457.6|200332.6|200463.1|200338.1|200470.5|200345.5|200457.6|200332.6|11
1730165200000|2024-10-29 01:26:40|200462.6|200337.6|200462.6|200337.6|200462.6|200337.6|200462.6|200337.6|1
1730165210000|2024-10-29 01:26:50|200462.7|200337.7|200462.2|200337.2|200462.7|200337.7|200462.2|200337.2|2
1730165220000|2024-10-29 01:27:00|200462.4|200337.4|200474.8|200349.8|200475.6|200350.6|200462.1|200337.1|9
1730165230000|2024-10-29 01:27:10|200475.1|200350.1|200464.7|200339.7|200485.1|200360.1|200460.3|200335.3|20
1730165240000|2024-10-29 01:27:20|200467.2|200342.2|200475.4|200350.4|200475.6|200350.6|200462.4|200337.4|9
1730165250000|2024-10-29 01:27:30|200474.9|200349.9|200474.6|200349.6|200481.1|200356.1|200457.1|200332.1|9
1730165260000|2024-10-29 01:27:40|200474.5|200349.5|200474.5|200349.5|200474.5|200349.5|200474.5|200349.5|1
1730165270000|2024-10-29 01:27:50|200462.1|200337.1|200463|200338|200473.9|200348.9|200461.3|200336.3|10
1730165280000|2024-10-29 01:28:00|200474.2|200349.2|200463.3|200338.3|200486.9|200361.9|200463.3|200338.3|6
1730165290000|2024-10-29 01:28:10|200463.8|200338.8|200463.6|200338.6|200464.1|200339.1|200463.6|200338.6|3
1730165300000|2024-10-29 01:28:20|200467.7|200342.7|200464.9|200339.9|200485.2|200360.2|200461.9|200336.9|29
1730165310000|2024-10-29 01:28:30|200464.1|200339.1|200468.1|200343.1|200476.1|200351.1|200463.4|200338.4|10
1730165320000|2024-10-29 01:28:40|200462.9|200337.9|200456.2|200331.2|200462.9|200337.9|200450.3|200325.3|10
1730165330000|2024-10-29 01:28:50|200452.5|200327.5|200453.3|200328.3|200458.1|200333.1|200451.3|200326.3|23
1730165340000|2024-10-29 01:29:00|200455.2|200330.2|200466.2|200341.2|200485.3|200360.3|200455.2|200330.2|32
1730165350000|2024-10-29 01:29:10|200465.8|200340.8|200466.4|200341.4|200466.4|200341.4|200465.8|200340.8|6
1730165360000|2024-10-29 01:29:20|200465.9|200340.9|200471.5|200346.5|200471.5|200346.5|200465.5|200340.5|5
1730165370000|2024-10-29 01:29:30|200471.7|200346.7|200471.4|200346.4|200471.7|200346.7|200471.4|200346.4|2
1730165380000|2024-10-29 01:29:40|200470.6|200345.6|200470.6|200345.6|200470.6|200345.6|200470.6|200345.6|1
1730165390000|2024-10-29 01:29:50|200470.2|200345.2|200502|200308|200503|200345.7|200470.2|200308|4
1730165400000|2024-10-29 01:30:00|200506|200311|200464.6|200339.6|200506|200342.3|200461.1|200311|15
1730165410000|2024-10-29 01:30:10|200464.3|200339.3|200467.5|200342.5|200467.5|200342.5|200462.2|200337.2|11
1730165420000|2024-10-29 01:30:20|200465.3|200340.3|200465.3|200340.3|200467.8|200342.8|200461.4|200336.4|14
1730165430000|2024-10-29 01:30:30|200460.7|200335.7|200462.8|200337.8|200463.4|200338.4|200453.8|200328.8|11
1730165440000|2024-10-29 01:30:40|200463.4|200338.4|200461.6|200336.6|200465.3|200340.3|200460.3|200335.3|11
1730165450000|2024-10-29 01:30:50|200461.8|200336.8|200458|200333|200461.8|200336.8|200455.4|200330.4|8
1730165460000|2024-10-29 01:31:00|200458.4|200333.4|200451.3|200326.3|200458.9|200333.9|200449.5|200324.5|11
1730165470000|2024-10-29 01:31:10|200454.2|200329.2|200455|200330|200461.9|200336.9|200450.6|200325.6|13
1730165490000|2024-10-29 01:31:30|200463|200338|200464.6|200339.6|200472.4|200347.4|200458.3|200333.3|19
1730165500000|2024-10-29 01:31:40|200464.8|200339.8|200464.1|200339.1|200464.8|200339.8|200464.1|200339.1|3
1730165510000|2024-10-29 01:31:50|200464.5|200339.5|200465.5|200340.5|200465.5|200340.5|200464.5|200339.5|4
1730165520000|2024-10-29 01:32:00|200468.3|200343.3|200466.5|200341.5|200471|200346|200464.2|200339.2|7
1730165530000|2024-10-29 01:32:10|200467.8|200342.8|200473|200348|200478.7|200353.7|200467.8|200342.8|12
1730165540000|2024-10-29 01:32:20|200470.2|200345.2|200470.6|200345.6|200478.2|200353.2|200467.9|200342.9|20
1730165550000|2024-10-29 01:32:30|200467.3|200342.3|200467.4|200342.4|200469|200344|200459.9|200334.9|15
1730165560000|2024-10-29 01:32:40|200467.7|200342.7|200457.3|200332.3|200468.1|200343.1|200456.5|200331.5|8
1730165570000|2024-10-29 01:32:50|200456.7|200331.7|200486.7|200304|200487|200338.5|200452.8|200301.7|29
1730165580000|2024-10-29 01:33:00|200460.4|200335.4|200459.3|200334.3|200464.5|200339.5|200456.9|200331.9|14
1730165590000|2024-10-29 01:33:10|200459.4|200334.4|200466.3|200341.3|200487|200362|200459.4|200334.4|21
1730165600000|2024-10-29 01:33:20|200466.1|200341.1|200470|200345|200471.9|200346.9|200466.1|200341.1|10
1730165610000|2024-10-29 01:33:30|200470.7|200345.7|200467.8|200342.8|200477.1|200352.1|200466.2|200341.2|23
1730165620000|2024-10-29 01:33:40|200468.8|200343.8|200462.7|200337.7|200469.6|200344.6|200459.5|200334.5|18
1730165630000|2024-10-29 01:33:50|200459.9|200334.9|200467.3|200342.3|200476.1|200351.1|200459.9|200334.9|19
1730165640000|2024-10-29 01:34:00|200467.1|200342.1|200469.3|200344.3|200473.6|200348.6|200465.8|200340.8|17
1730165650000|2024-10-29 01:34:10|200469.1|200344.1|200465.1|200340.1|200472.4|200347.4|200465.1|200340.1|5
1730165660000|2024-10-29 01:34:20|200464.8|200339.8|200468.5|200343.5|200471.3|200346.3|200464.8|200339.8|7
1730165670000|2024-10-29 01:34:30|200468.8|200343.8|200469.7|200344.7|200469.7|200344.7|200466.2|200341.2|8
1730165680000|2024-10-29 01:34:40|200470.3|200345.3|200473|200348|200477.4|200352.4|200467.9|200342.9|20
1730165690000|2024-10-29 01:34:50|200472.7|200347.7|200472.8|200347.8|200472.8|200347.8|200472.7|200347.7|2
1730165700000|2024-10-29 01:35:00|200469.4|200344.4|200486.7|200310.3|200486.7|200344.4|200452.1|200302.3|29
1730165710000|2024-10-29 01:35:10|200485.7|200303|200471.1|200346.1|200489.3|200354.1|200450.5|200300.7|36
1730165720000|2024-10-29 01:35:20|200471.6|200346.6|200472.3|200347.3|200479.1|200354.1|200455.5|200330.5|25
1730165730000|2024-10-29 01:35:30|200472.7|200347.7|200479|200354|200479|200354|200469|200344|19
1730165740000|2024-10-29 01:35:40|200472.3|200347.3|200473.1|200348.1|200476.5|200351.5|200468.2|200343.2|17
1730165750000|2024-10-29 01:35:50|200473.8|200348.8|200475.7|200350.7|200480.1|200355.1|200459.7|200334.7|17
1730165760000|2024-10-29 01:36:00|200476|200351|200458.6|200333.6|200480.1|200355.1|200458.6|200333.6|20
1730165770000|2024-10-29 01:36:10|200458.9|200333.9|200458.9|200333.9|200458.9|200333.9|200458.9|200333.9|1
1730165780000|2024-10-29 01:36:20|200458.4|200333.4|200461|200336|200477.9|200352.9|200458.4|200333.4|10
1730165790000|2024-10-29 01:36:30|200458.9|200333.9|200472|200347|200480|200355|200454.5|200329.5|20
1730165800000|2024-10-29 01:36:40|200472.5|200347.5|200474.3|200349.3|200478.9|200353.9|200466.2|200341.2|22
1730165810000|2024-10-29 01:36:50|200479.4|200354.4|200465.6|200340.6|200482.2|200357.2|200465.6|200340.6|19
1730165820000|2024-10-29 01:37:00|200465.8|200340.8|200469.7|200344.7|200472.1|200347.1|200465.4|200340.4|11
1730165830000|2024-10-29 01:37:10|200467.6|200342.6|200467.7|200342.7|200467.7|200342.7|200462.3|200337.3|9
1730165840000|2024-10-29 01:37:20|200465.7|200340.7|200462.2|200337.2|200468.9|200343.9|200452.9|200327.9|27
1730165850000|2024-10-29 01:37:30|200462.8|200337.8|200469.7|200344.7|200489|200355.8|200462.8|200308.7|26
1730165860000|2024-10-29 01:37:40|200455.5|200330.5|200474.8|200349.8|200478.2|200353.2|200452.4|200327.4|16
1730165870000|2024-10-29 01:37:50|200475|200350|200475.5|200350.5|200479.2|200354.2|200462.7|200337.7|11
1730165880000|2024-10-29 01:38:00|200470.2|200345.2|200477.6|200352.6|200477.9|200352.9|200470.2|200345.2|10
1730165890000|2024-10-29 01:38:10|200466|200341|200480.1|200355.1|200488.7|200355.1|200463.7|200302.3|20
1730165900000|2024-10-29 01:38:20|200467.3|200342.3|200458.8|200333.8|200475.3|200350.3|200458.8|200333.8|15
1730165910000|2024-10-29 01:38:30|200470.9|200345.9|200468.8|200343.8|200478.1|200353.1|200461.6|200336.6|11
1730165920000|2024-10-29 01:38:40|200473.2|200348.2|200473.1|200348.1|200479.4|200354.4|200470.5|200345.5|9
1730165930000|2024-10-29 01:38:50|200472.3|200347.3|200460.3|200335.3|200472.3|200347.3|200442.9|200317.9|16
1730165940000|2024-10-29 01:39:00|200456.3|200331.3|200459.3|200334.3|200464.9|200339.9|200443.1|200318.1|30
1730165950000|2024-10-29 01:39:10|200464.9|200339.9|200451.9|200326.9|200464.9|200339.9|200437.3|200312.3|18
1730165960000|2024-10-29 01:39:20|200452|200327|200482.3|200293.7|200483.3|200339.3|200430.7|200286.7|16
1730165970000|2024-10-29 01:39:30|200481.7|200286.3|200429.1|200304.1|200482|200336.7|200429.1|200285.7|26
1730165980000|2024-10-29 01:39:40|200429.3|200304.3|200415.4|200290.4|200439.1|200314.1|200413.4|200288.4|28
1730165990000|2024-10-29 01:39:50|200420.4|200295.4|200433.8|200308.8|200451.3|200314.5|200416.8|200260|29
1730166000000|2024-10-29 01:40:00|200438.7|200313.7|200431.8|200306.8|200442|200317|200418|200293|17
1730166010000|2024-10-29 01:40:10|200438.5|200313.5|200434.5|200309.5|200444.8|200319.8|200414.4|200289.4|22
1730166020000|2024-10-29 01:40:20|200438.7|200313.7|200429.4|200304.4|200445.7|200320.7|200422.3|200297.3|15
1730166030000|2024-10-29 01:40:30|200429.3|200304.3|200425.8|200300.8|200440.8|200315.8|200421|200296|11
1730166040000|2024-10-29 01:40:40|200425.5|200300.5|200425.4|200300.4|200429.4|200304.4|200422.4|200297.4|5
1730166050000|2024-10-29 01:40:50|200425.1|200300.1|200419.1|200294.1|200435.4|200310.4|200415.4|200290.4|20
1730166060000|2024-10-29 01:41:00|200418.5|200293.5|200430.2|200305.2|200436.8|200311.8|200411|200286|13
1730166070000|2024-10-29 01:41:10|200430.5|200305.5|200429.9|200304.9|200435.8|200310.8|200412.3|200287.3|18
1730166080000|2024-10-29 01:41:20|200431.3|200306.3|200410.7|200285.7|200433.8|200308.8|200410.7|200285.7|32
1730166090000|2024-10-29 01:41:30|200414.3|200289.3|200416.2|200291.2|200433.8|200308.8|200414.3|200289.3|12
1730166100000|2024-10-29 01:41:40|200413.6|200288.6|200415|200290|200429|200304|200413.6|200288.6|3
1730166110000|2024-10-29 01:41:50|200415.2|200290.2|200432.6|200307.6|200438.5|200313.5|200412.9|200287.9|17
1730166120000|2024-10-29 01:42:00|200418|200293|200439.9|200314.9|200439.9|200314.9|200418|200293|17
1730166130000|2024-10-29 01:42:10|200431.6|200306.6|200418.9|200293.9|200445.9|200320.9|200418.9|200293.9|21
1730166140000|2024-10-29 01:42:20|200419.4|200294.4|200428|200303|200437.2|200312.2|200419.4|200294.4|31
1730166150000|2024-10-29 01:42:30|200430.6|200305.6|200421.2|200296.2|200430.6|200305.6|200421|200296|14
1730166170000|2024-10-29 01:42:50|200425.7|200300.7|200437.8|200312.8|200441.8|200316.8|200419|200294|11
1730166180000|2024-10-29 01:43:00|200437.4|200312.4|200427.2|200302.2|200450.8|200325.8|200426.4|200301.4|18
1730166190000|2024-10-29 01:43:10|200427.4|200302.4|200417.7|200292.7|200432.4|200307.4|200415.5|200290.5|25
1730166200000|2024-10-29 01:43:20|200417.6|200292.6|200442|200317|200442|200317|200416.4|200291.4|15
1730166210000|2024-10-29 01:43:30|200426.4|200301.4|200426.8|200301.8|200426.8|200301.8|200426.3|200301.3|7
1730166220000|2024-10-29 01:43:40|200426.4|200301.4|200418.2|200293.2|200427.8|200302.8|200418.2|200293.2|6
1730166230000|2024-10-29 01:43:50|200418.7|200293.7|200415.6|200290.6|200420.2|200295.2|200415.2|200290.2|8
1730166240000|2024-10-29 01:44:00|200415|200290|200439.7|200314.7|200446.5|200321.5|200415|200290|16
1730166250000|2024-10-29 01:44:10|200439.2|200314.2|200418.1|200293.1|200444.7|200319.7|200413|200288|25
1730166260000|2024-10-29 01:44:20|200417|200292|200432.7|200307.7|200441.3|200316.3|200416.8|200291.8|16
1730166270000|2024-10-29 01:44:30|200432.5|200307.5|200434|200309|200449.5|200324.5|200423.2|200298.2|12
1730166280000|2024-10-29 01:44:40|200434.4|200309.4|200433.4|200308.4|200436.2|200311.2|200432.7|200307.7|12
1730166290000|2024-10-29 01:44:50|200436.1|200311.1|200469.4|200344.4|200478.7|200353.7|200436.1|200311.1|12
1730166300000|2024-10-29 01:45:00|200473.6|200348.6|200475.4|200350.4|200480.1|200355.1|200469.6|200344.6|11
1730166310000|2024-10-29 01:45:10|200475.8|200350.8|200477.3|200352.3|200484.2|200359.2|200474.3|200349.3|11
1730166320000|2024-10-29 01:45:20|200477.5|200352.5|200476.5|200351.5|200498.6|200373.6|200472.5|200347.5|11
1730166330000|2024-10-29 01:45:30|200479|200354|200494.4|200369.4|200498.3|200373.3|200473.4|200348.4|15
1730166340000|2024-10-29 01:45:40|200493.9|200368.9|200492.4|200367.4|200497.8|200372.8|200467.9|200342.9|26
1730166350000|2024-10-29 01:45:50|200491.8|200366.8|200489.7|200364.7|200491.9|200366.9|200469.9|200344.9|11
1730166360000|2024-10-29 01:46:00|200495.6|200370.6|200476.4|200351.4|200495.6|200370.6|200473.4|200348.4|17
1730166370000|2024-10-29 01:46:10|200476.5|200351.5|200482.4|200357.4|200490.5|200365.5|200475.3|200350.3|14
1730166380000|2024-10-29 01:46:20|200483.6|200358.6|200488.9|200363.9|200492.2|200367.2|200482.5|200357.5|21
1730166390000|2024-10-29 01:46:30|200489.1|200364.1|200487.1|200362.1|200489.8|200364.8|200484|200359|17
1730166400000|2024-10-29 01:46:40|200486.8|200361.8|200487.7|200362.7|200495.1|200370.1|200486.1|200361.1|13
1730166410000|2024-10-29 01:46:50|200488.6|200363.6|200489.9|200364.9|200489.9|200364.9|200488.6|200363.6|4
1730166420000|2024-10-29 01:47:00|200490.4|200365.4|200489.6|200364.6|200490.4|200365.4|200489.6|200364.6|2
1730166430000|2024-10-29 01:47:10|200496.8|200371.8|200486.9|200361.9|200496.8|200371.8|200484.3|200359.3|24
1730166440000|2024-10-29 01:47:20|200487.6|200362.6|200485.9|200360.9|200493.2|200368.2|200484.3|200359.3|10
1730166450000|2024-10-29 01:47:30|200489|200364|200490.6|200365.6|200492.8|200367.8|200475.5|200350.5|15
1730166460000|2024-10-29 01:47:40|200490.1|200365.1|200492.6|200367.6|200493.6|200368.6|200475.5|200350.5|9
1730166470000|2024-10-29 01:47:50|200488.4|200363.4|200489.6|200364.6|200494.5|200369.5|200485.8|200360.8|22
1730166480000|2024-10-29 01:48:00|200488.2|200363.2|200490.5|200365.5|200494.8|200369.8|200473.7|200348.7|16
1730166490000|2024-10-29 01:48:10|200491|200366|200487.1|200362.1|200491.7|200366.7|200487.1|200362.1|13
1730166500000|2024-10-29 01:48:20|200491.4|200366.4|200490.5|200365.5|200492.9|200367.9|200482.7|200357.7|13
1730166510000|2024-10-29 01:48:30|200494.7|200369.7|200490.5|200365.5|200494.7|200369.7|200490.5|200365.5|2
1730166520000|2024-10-29 01:48:40|200490.8|200365.8|200493.2|200368.2|200493.9|200368.9|200473.8|200348.8|7
1730166530000|2024-10-29 01:48:50|200488.4|200363.4|200491.3|200366.3|200492.6|200367.6|200484.7|200359.7|12
1730166540000|2024-10-29 01:49:00|200487.6|200362.6|200484.9|200359.9|200492.6|200367.6|200483.2|200358.2|16
1730166550000|2024-10-29 01:49:10|200484.2|200359.2|200490.7|200365.7|200490.7|200365.7|200483.2|200358.2|16
1730166560000|2024-10-29 01:49:20|200486.3|200361.3|200487.3|200362.3|200492.4|200367.4|200485.8|200360.8|12
1730166570000|2024-10-29 01:49:30|200488|200363|200487.6|200362.6|200493.6|200368.6|200485.4|200360.4|19
1730166580000|2024-10-29 01:49:40|200492.5|200367.5|200485.6|200360.6|200492.9|200367.9|200485.6|200360.6|14
1730166590000|2024-10-29 01:49:50|200486|200361|200489.5|200364.5|200493.6|200368.6|200486|200361|13
1730166600000|2024-10-29 01:50:00|200490.4|200365.4|200484.5|200359.5|200497.6|200372.6|200484.5|200359.5|19
1730166610000|2024-10-29 01:50:10|200483|200358|200484.1|200359.1|200491.1|200366.1|200475.9|200350.9|25
1730166620000|2024-10-29 01:50:20|200483.7|200358.7|200477.9|200352.9|200483.7|200358.7|200466.5|200341.5|16
1730166630000|2024-10-29 01:50:30|200472|200347|200477.4|200352.4|200478.9|200353.9|200469.5|200344.5|28
1730166640000|2024-10-29 01:50:40|200473.7|200348.7|200473.6|200348.6|200479.4|200354.4|200469.6|200344.6|18
1730166650000|2024-10-29 01:50:50|200478.8|200353.8|200481.3|200356.3|200481.3|200356.3|200467.7|200342.7|17
1730166660000|2024-10-29 01:51:00|200474.5|200349.5|200485.9|200360.9|200493|200368|200469.3|200344.3|16
1730166670000|2024-10-29 01:51:10|200485.2|200360.2|200486.1|200361.1|200486.1|200361.1|200483.9|200358.9|8
1730166680000|2024-10-29 01:51:20|200482.6|200357.6|200482.5|200357.5|200490.5|200365.5|200481.3|200356.3|20
1730166690000|2024-10-29 01:51:30|200481.5|200356.5|200489.1|200364.1|200493.2|200368.2|200481.5|200356.5|15
1730166700000|2024-10-29 01:51:40|200488.7|200363.7|200488.7|200363.7|200488.7|200363.7|200488.7|200363.7|1
1730166710000|2024-10-29 01:51:50|200488.2|200363.2|200482.1|200357.1|200490.8|200365.8|200481.4|200356.4|20
1730166720000|2024-10-29 01:52:00|200481.8|200356.8|200484.9|200359.9|200493.3|200368.3|200481.6|200356.6|17
1730166730000|2024-10-29 01:52:10|200485|200360|200478.5|200353.5|200488.7|200363.7|200478.1|200353.1|22
1730166740000|2024-10-29 01:52:20|200481|200356|200486.1|200361.1|200490.8|200365.8|200477.4|200352.4|21
1730166750000|2024-10-29 01:52:30|200486.6|200361.6|200494.7|200369.7|200495.7|200370.7|200486.6|200361.6|14
1730166760000|2024-10-29 01:52:40|200495|200370|200490.3|200365.3|200495.6|200370.6|200487.8|200362.8|13
1730166770000|2024-10-29 01:52:50|200490.9|200365.9|200534.8|200409.8|200543.4|200418.4|200490.8|200365.8|28
1730166780000|2024-10-29 01:53:00|200535.7|200410.7|200535.1|200410.1|200544.2|200419.2|200533.3|200408.3|24
1730166790000|2024-10-29 01:53:10|200543.9|200418.9|200532.9|200407.9|200543.9|200418.9|200528.3|200403.3|26
1730166800000|2024-10-29 01:53:20|200535.5|200410.5|200534.6|200409.6|200544.3|200419.3|200529.9|200404.9|15
1730166810000|2024-10-29 01:53:30|200533.7|200408.7|200534.5|200409.5|200540.3|200415.3|200531.9|200406.9|9
1730166820000|2024-10-29 01:53:40|200530.7|200405.7|200535.5|200410.5|200542.1|200417.1|200530.4|200405.4|15
1730166830000|2024-10-29 01:53:50|200535.8|200410.8|200545.6|200420.6|200550.5|200425.5|200535.8|200410.8|8
1730166840000|2024-10-29 01:54:00|200545.5|200420.5|200539.3|200414.3|200545.5|200420.5|200538.7|200413.7|3
1730166850000|2024-10-29 01:54:10|200539.4|200414.4|200539.6|200414.6|200539.6|200414.6|200539.4|200414.4|4
1730166860000|2024-10-29 01:54:20|200539.2|200414.2|200539.8|200414.8|200539.8|200414.8|200539.2|200414.2|2
1730166870000|2024-10-29 01:54:30|200582|200389|200580|200388|200582|200389|200580|200388|4
1730166880000|2024-10-29 01:54:40|200582|200389|200535.6|200410.6|200583|200411.8|200535.6|200385|6
1730166890000|2024-10-29 01:54:50|200532.8|200407.8|200536.2|200411.2|200536.2|200411.2|200529.6|200404.6|7
1730166900000|2024-10-29 01:55:00|200531.4|200406.4|200536.4|200411.4|200546.8|200421.8|200529.2|200404.2|21
1730166910000|2024-10-29 01:55:10|200537.4|200412.4|200538.8|200413.8|200545.5|200420.5|200536.4|200411.4|13
1730166920000|2024-10-29 01:55:20|200538.5|200413.5|200536.1|200411.1|200541.8|200416.8|200534.9|200409.9|11
1730166930000|2024-10-29 01:55:30|200535.7|200410.7|200530.3|200405.3|200541|200416|200530.3|200405.3|18
1730166940000|2024-10-29 01:55:40|200531.1|200406.1|200538.9|200413.9|200545.8|200420.8|200531.1|200406.1|15
1730166950000|2024-10-29 01:55:50|200538.5|200413.5|200537.5|200412.5|200539.5|200414.5|200535.8|200410.8|12
1730166960000|2024-10-29 01:56:00|200535|200410|200531.9|200406.9|200535|200410|200526.4|200401.4|8
1730166970000|2024-10-29 01:56:10|200531.7|200406.7|200535.5|200410.5|200540.9|200415.9|200528.1|200403.1|12
1730166980000|2024-10-29 01:56:20|200535.9|200410.9|200534.7|200409.7|200535.9|200410.9|200534.7|200409.7|5
1730166990000|2024-10-29 01:56:30|200537.3|200412.3|200533.4|200408.4|200537.3|200412.3|200533.2|200408.2|6
1730167000000|2024-10-29 01:56:40|200533.7|200408.7|200533.9|200408.9|200534.2|200409.2|200532.9|200407.9|4
1730167020000|2024-10-29 01:57:00|200573|200378|200571|200377|200573|200378|200571|200377|2
1730167030000|2024-10-29 01:57:10|200540.8|200415.8|200532.2|200407.2|200540.8|200415.8|200531.9|200406.9|5
1730167040000|2024-10-29 01:57:20|200532.7|200407.7|200542.1|200417.1|200550.9|200425.9|200532.7|200407.7|13
1730167050000|2024-10-29 01:57:30|200542|200417|200541.8|200416.8|200542.3|200417.3|200541.8|200416.8|4
1730167060000|2024-10-29 01:57:40|200542.1|200417.1|200542.1|200417.1|200542.1|200417.1|200542.1|200417.1|1
1730167070000|2024-10-29 01:57:50|200541.8|200416.8|200541.6|200416.6|200568|200426.8|200536.8|200394|9
1730167080000|2024-10-29 01:58:00|200542.4|200417.4|200535|200410|200542.4|200417.4|200530.3|200405.3|16
1730167090000|2024-10-29 01:58:10|200534.6|200409.6|200534.6|200409.6|200534.6|200409.6|200534.5|200409.5|3
1730167100000|2024-10-29 01:58:20|200534.9|200409.9|200532.7|200407.7|200540.3|200415.3|200531.6|200406.6|15
1730167110000|2024-10-29 01:58:30|200532.4|200407.4|200536.4|200411.4|200536.4|200411.4|200525.8|200400.8|7
1730167120000|2024-10-29 01:58:40|200525.8|200400.8|200534.6|200409.6|200539.1|200414.1|200525.2|200400.2|22
1730167130000|2024-10-29 01:58:50|200528.6|200403.6|200527.5|200402.5|200538.2|200413.2|200527.2|200402.2|14
1730167140000|2024-10-29 01:59:00|200525.4|200400.4|200535.4|200410.4|200543.4|200418.4|200525.4|200400.4|14
1730167150000|2024-10-29 01:59:10|200535.7|200410.7|200529.7|200404.7|200543.7|200418.7|200529.7|200404.7|19
1730167160000|2024-10-29 01:59:20|200528.8|200403.8|200528.6|200403.6|200538.1|200413.1|200526.5|200401.5|16
1730167170000|2024-10-29 01:59:30|200538.1|200413.1|200530|200405|200540.4|200415.4|200527.2|200402.2|21
1730167180000|2024-10-29 01:59:40|200530.2|200405.2|200531.2|200406.2|200538.4|200413.4|200528|200403|17
1730167190000|2024-10-29 01:59:50|200530.5|200405.5|200530.8|200405.8|200531.9|200406.9|200528.3|200403.3|9
1730167200000|2024-10-29 02:00:00|200529.1|200404.1|200533.5|200408.5|200540.8|200415.8|200524.6|200399.6|27
1730167210000|2024-10-29 02:00:10|200533.8|200408.8|200538.1|200413.1|200538.1|200413.1|200533.8|200408.8|11
1730167220000|2024-10-29 02:00:20|200545.4|200420.4|200536.2|200411.2|200545.4|200420.4|200535.3|200410.3|7
1730167230000|2024-10-29 02:00:30|200536.5|200411.5|200536.8|200411.8|200536.8|200411.8|200535.8|200410.8|7
1730167240000|2024-10-29 02:00:40|200536.3|200411.3|200536.5|200411.5|200536.5|200411.5|200536|200411|3
1730167250000|2024-10-29 02:00:50|200536.8|200411.8|200538.4|200413.4|200577|200413.8|200536.3|200384|9
1730167260000|2024-10-29 02:01:00|200537.4|200412.4|200535.9|200410.9|200538.4|200413.4|200535.3|200410.3|23
1730167270000|2024-10-29 02:01:10|200535.5|200410.5|200536.5|200411.5|200542|200417|200533|200408|7
1730167280000|2024-10-29 02:01:20|200536.7|200411.7|200537.2|200412.2|200537.2|200412.2|200536.5|200411.5|4
1730167290000|2024-10-29 02:01:30|200537.5|200412.5|200538.9|200413.9|200542|200417|200533.5|200408.5|11
1730167300000|2024-10-29 02:01:40|200539.1|200414.1|200538.6|200413.6|200539.1|200414.1|200538.6|200413.6|2
1730167320000|2024-10-29 02:02:00|200539.1|200414.1|200538.7|200413.7|200545|200420|200537.6|200412.6|24
1730167330000|2024-10-29 02:02:10|200540|200415|200540.2|200415.2|200548.5|200423.5|200538.2|200413.2|30
1730167340000|2024-10-29 02:02:20|200538.7|200413.7|200533.8|200408.8|200538.7|200413.7|200531|200406|11
1730167360000|2024-10-29 02:02:40|200541|200416|200541.3|200416.3|200547|200422|200537.5|200412.5|14
1730167370000|2024-10-29 02:02:50|200541|200416|200541.3|200416.3|200547.6|200422.6|200537|200412|14
1730167380000|2024-10-29 02:03:00|200540.5|200415.5|200534|200409|200542.3|200417.3|200532.3|200407.3|11
1730167390000|2024-10-29 02:03:10|200533.6|200408.6|200533.6|200408.6|200534|200409|200533.6|200408.6|3
1730167400000|2024-10-29 02:03:20|200533.1|200408.1|200542.7|200417.7|200543.7|200418.7|200533.1|200408.1|8
1730167410000|2024-10-29 02:03:30|200542.4|200417.4|200542.4|200417.4|200542.4|200417.4|200542.4|200417.4|1
1730167420000|2024-10-29 02:03:40|200542.7|200417.7|200540|200415|200542.7|200417.7|200537.2|200412.2|8
1730167430000|2024-10-29 02:03:50|200540.6|200415.6|200540.9|200415.9|200540.9|200415.9|200540.6|200415.6|2
1730167440000|2024-10-29 02:04:00|200542|200417|200543.5|200418.5|200544|200419|200540|200415|11
1730167470000|2024-10-29 02:04:30|200550.1|200425.1|200542.3|200417.3|200550.1|200425.1|200542.3|200417.3|5
1730167480000|2024-10-29 02:04:40|200542.8|200417.8|200540.4|200415.4|200545.4|200420.4|200535.2|200410.2|15
1730167490000|2024-10-29 02:04:50|200540.8|200415.8|200541.4|200416.4|200544.4|200419.4|200537.4|200412.4|17
1730167500000|2024-10-29 02:05:00|200548.2|200423.2|200542.2|200417.2|200548.2|200423.2|200537.4|200412.4|18
1730167510000|2024-10-29 02:05:10|200541.6|200416.6|200544.4|200419.4|200544.4|200419.4|200535.3|200410.3|16
1730167520000|2024-10-29 02:05:20|200545.3|200420.3|200540.1|200415.1|200545.3|200420.3|200540.1|200415.1|4
1730167530000|2024-10-29 02:05:30|200539.8|200414.8|200539.8|200414.8|200539.8|200414.8|200539.4|200414.4|3
1730167540000|2024-10-29 02:05:40|200540.3|200415.3|200537|200412|200543.5|200418.5|200536.6|200411.6|6
1730167550000|2024-10-29 02:05:50|200537.3|200412.3|200536.8|200411.8|200537.3|200412.3|200536.8|200411.8|2
1730167560000|2024-10-29 02:06:00|200537.3|200412.3|200537.1|200412.1|200537.3|200412.3|200536.8|200411.8|3
1730167570000|2024-10-29 02:06:10|200536.8|200411.8|200539|200414|200543.8|200418.8|200536.8|200411.8|4
1730167580000|2024-10-29 02:06:20|200537.2|200412.2|200535.1|200410.1|200537.2|200412.2|200528.5|200403.5|10
1730167590000|2024-10-29 02:06:30|200534.8|200409.8|200534.2|200409.2|200538.1|200413.1|200525.9|200400.9|6
1730167600000|2024-10-29 02:06:40|200531.4|200406.4|200530.2|200405.2|200541.7|200416.7|200525|200400|15
1730167610000|2024-10-29 02:06:50|200530.4|200405.4|200531.7|200406.7|200532.6|200407.6|200527|200402|9
1730167620000|2024-10-29 02:07:00|200533.4|200408.4|200534.3|200409.3|200542.2|200417.2|200533.4|200408.4|8
1730167630000|2024-10-29 02:07:10|200534.5|200409.5|200534.8|200409.8|200534.8|200409.8|200534.5|200409.5|2
1730167640000|2024-10-29 02:07:20|200535.3|200410.3|200534.8|200409.8|200535.3|200410.3|200534.8|200409.8|2
1730167650000|2024-10-29 02:07:30|200535.3|200410.3|200577|200382|200578|200410.3|200535.3|200382|3
1730167660000|2024-10-29 02:07:40|200575|200381|200576|200381|200577|200382|200575|200381|3
1730167670000|2024-10-29 02:07:50|200577|200382|200532.3|200407.3|200578|200415.8|200532|200381|11
1730167680000|2024-10-29 02:08:00|200532|200407|200531|200406|200532|200407|200526.9|200401.9|6
1730167690000|2024-10-29 02:08:10|200537.8|200412.8|200533.5|200408.5|200545.3|200420.3|200532.7|200407.7|24
1730167700000|2024-10-29 02:08:20|200535|200410|200537|200412|200537|200412|200534.7|200409.7|11
1730167710000|2024-10-29 02:08:30|200536.7|200411.7|200531.7|200406.7|200536.7|200411.7|200531.7|200406.7|9
1730167720000|2024-10-29 02:08:40|200531.3|200406.3|200530.9|200405.9|200538.1|200413.1|200527.9|200402.9|18
1730167730000|2024-10-29 02:08:50|200530.7|200405.7|200539.8|200414.8|200541.3|200416.3|200530.6|200405.6|19
1730167740000|2024-10-29 02:09:00|200532.8|200407.8|200534.3|200409.3|200534.3|200409.3|200531.1|200406.1|6
1730167750000|2024-10-29 02:09:10|200533.8|200408.8|200533.1|200408.1|200533.8|200408.8|200530.9|200405.9|10
1730167760000|2024-10-29 02:09:20|200532.7|200407.7|200531.5|200406.5|200539.4|200414.4|200528.7|200403.7|14
1730167770000|2024-10-29 02:09:30|200530.2|200405.2|200534.3|200409.3|200537.8|200412.8|200527.7|200402.7|18
1730167780000|2024-10-29 02:09:40|200533.6|200408.6|200533.3|200408.3|200533.7|200408.7|200529.6|200404.6|7
1730167790000|2024-10-29 02:09:50|200533.5|200408.5|200533.1|200408.1|200533.5|200408.5|200533.1|200408.1|2
1730167800000|2024-10-29 02:10:00|200533.5|200408.5|200535.6|200410.6|200540.7|200415.7|200532.4|200407.4|15
1730167810000|2024-10-29 02:10:10|200536.3|200411.3|200536.4|200411.4|200544.9|200419.9|200530.3|200405.3|39
1730167820000|2024-10-29 02:10:20|200537.1|200412.1|200538.2|200413.2|200538.9|200413.9|200533.2|200408.2|28
1730167830000|2024-10-29 02:10:30|200535.5|200410.5|200532.7|200407.7|200542|200417|200529.9|200404.9|24
1730167840000|2024-10-29 02:10:40|200533|200408|200535.2|200410.2|200543.3|200418.3|200530.7|200405.7|22
1730167850000|2024-10-29 02:10:50|200533.9|200408.9|200531.5|200406.5|200542.9|200417.9|200531.3|200406.3|16
1730167860000|2024-10-29 02:11:00|200531.8|200406.8|200531.2|200406.2|200533.5|200408.5|200527.8|200402.8|9
1730167870000|2024-10-29 02:11:10|200537.3|200412.3|200532.9|200407.9|200540.1|200415.1|200528.5|200403.5|22
1730167880000|2024-10-29 02:11:20|200533.4|200408.4|200530.9|200405.9|200538.2|200413.2|200527.9|200402.9|9
1730167890000|2024-10-29 02:11:30|200530.6|200405.6|200530.1|200405.1|200530.6|200405.6|200530.1|200405.1|3
1730167900000|2024-10-29 02:11:40|200530.5|200405.5|200531.7|200406.7|200538.3|200413.3|200525.7|200400.7|15
1730167910000|2024-10-29 02:11:50|200531.3|200406.3|200529.9|200404.9|200531.3|200406.3|200526.9|200401.9|6
1730167920000|2024-10-29 02:12:00|200530.9|200405.9|200532.8|200407.8|200540.7|200415.7|200528.9|200403.9|21
1730167930000|2024-10-29 02:12:10|200533.5|200408.5|200530.9|200405.9|200538.9|200413.9|200527.7|200402.7|21
1730167940000|2024-10-29 02:12:20|200531.2|200406.2|200530.6|200405.6|200538.5|200413.5|200527.3|200402.3|9
1730167950000|2024-10-29 02:12:30|200530.9|200405.9|200530.4|200405.4|200538.5|200413.5|200527.7|200402.7|15
1730167960000|2024-10-29 02:12:40|200530.5|200405.5|200526.3|200401.3|200536.5|200411.5|200526.2|200401.2|15
1730167970000|2024-10-29 02:12:50|200533.5|200408.5|200530|200405|200538|200413|200526.5|200401.5|14
1730167980000|2024-10-29 02:13:00|200531.8|200406.8|200531.6|200406.6|200532.9|200407.9|200530.8|200405.8|12
1730167990000|2024-10-29 02:13:10|200531.3|200406.3|200532.9|200407.9|200538.2|200413.2|200529.2|200404.2|13
1730168000000|2024-10-29 02:13:20|200533.5|200408.5|200536.7|200411.7|200543|200418|200530.9|200405.9|25
1730168010000|2024-10-29 02:13:30|200537.1|200412.1|200534.9|200409.9|200543.1|200418.1|200534.3|200409.3|36
1730168020000|2024-10-29 02:13:40|200536.3|200411.3|200534.1|200409.1|200543.7|200418.7|200529.3|200404.3|25
1730168030000|2024-10-29 02:13:50|200532.1|200407.1|200538.8|200413.8|200538.8|200413.8|200529.6|200404.6|3
1730168040000|2024-10-29 02:14:00|200538.1|200413.1|200532.3|200407.3|200538.7|200413.7|200528.7|200403.7|12
1730168050000|2024-10-29 02:14:10|200531.5|200406.5|200531.8|200406.8|200538.7|200413.7|200530.4|200405.4|16
1730168060000|2024-10-29 02:14:20|200532.1|200407.1|200534.5|200409.5|200534.5|200409.5|200525.3|200400.3|7
1730168070000|2024-10-29 02:14:30|200531.6|200406.6|200529.2|200404.2|200531.6|200406.6|200525.7|200400.7|20
1730168080000|2024-10-29 02:14:40|200529.9|200404.9|200530.9|200405.9|200531.5|200406.5|200529.9|200404.9|4
1730168090000|2024-10-29 02:14:50|200531.9|200406.9|200529.9|200404.9|200539.1|200414.1|200528.8|200403.8|9
1730168100000|2024-10-29 02:15:00|200530.6|200405.6|200530.5|200405.5|200536.9|200411.9|200527.9|200402.9|6
1730168110000|2024-10-29 02:15:10|200530|200405|200529.3|200404.3|200530.2|200405.2|200528.6|200403.6|6
1730168130000|2024-10-29 02:15:30|200528.9|200403.9|200531.1|200406.1|200536.9|200411.9|200528.3|200403.3|13
1730168140000|2024-10-29 02:15:40|200528.7|200403.7|200530.2|200405.2|200538.8|200413.8|200524.3|200399.3|21
1730168150000|2024-10-29 02:15:50|200537.8|200412.8|200530.2|200405.2|200537.8|200412.8|200527.6|200402.6|19
1730168160000|2024-10-29 02:16:00|200530.3|200405.3|200533.6|200408.6|200540.9|200415.9|200529.9|200404.9|13
1730168170000|2024-10-29 02:16:10|200533.3|200408.3|200532.8|200407.8|200534.3|200409.3|200532.7|200407.7|9
1730168180000|2024-10-29 02:16:20|200532.7|200407.7|200533.1|200408.1|200540.9|200415.9|200531.1|200406.1|13
1730168190000|2024-10-29 02:16:30|200533|200408|200531.9|200406.9|200542.2|200417.2|200529.4|200404.4|30
1730168200000|2024-10-29 02:16:40|200537.6|200412.6|200528.1|200403.1|200538.8|200413.8|200523.9|200398.9|16
1730168210000|2024-10-29 02:16:50|200526.3|200401.3|200529|200404|200536|200411|200522|200397|22
1730168220000|2024-10-29 02:17:00|200528.6|200403.6|200528.8|200403.8|200528.8|200403.8|200528.3|200403.3|4
1730168230000|2024-10-29 02:17:10|200529.1|200404.1|200527.9|200402.9|200529.1|200404.1|200527.5|200402.5|4
1730168240000|2024-10-29 02:17:20|200529.2|200404.2|200528.7|200403.7|200536.9|200411.9|200525.4|200400.4|14
1730168250000|2024-10-29 02:17:30|200529|200404|200530.3|200405.3|200531.1|200406.1|200527.3|200402.3|10
1730168260000|2024-10-29 02:17:40|200530.5|200405.5|200538.2|200413.2|200538.2|200413.2|200529.7|200404.7|5
1730168270000|2024-10-29 02:17:50|200531.4|200406.4|200527.9|200402.9|200531.4|200406.4|200527.1|200402.1|7
1730168280000|2024-10-29 02:18:00|200526.9|200401.9|200530.5|200405.5|200538.1|200413.1|200523.9|200398.9|16
1730168290000|2024-10-29 02:18:10|200528.6|200403.6|200531.3|200406.3|200531.8|200406.8|200528.6|200403.6|8
1730168300000|2024-10-29 02:18:20|200531.9|200406.9|200533.9|200408.9|200541.7|200416.7|200526.5|200401.5|11
1730168310000|2024-10-29 02:18:30|200534.4|200409.4|200533.4|200408.4|200546.2|200421.2|200531.8|200406.8|21
1730168320000|2024-10-29 02:18:40|200542.2|200417.2|200533.8|200408.8|200545.7|200420.7|200530.8|200405.8|28
1730168330000|2024-10-29 02:18:50|200538|200413|200537.4|200412.4|200540.9|200415.9|200530.1|200405.1|11
1730168340000|2024-10-29 02:19:00|200534.3|200409.3|200530.8|200405.8|200534.3|200409.3|200530.2|200405.2|8
1730168350000|2024-10-29 02:19:10|200530.2|200405.2|200533.4|200408.4|200538|200413|200529.7|200404.7|17
1730168360000|2024-10-29 02:19:20|200533.6|200408.6|200532.5|200407.5|200533.6|200408.6|200532.5|200407.5|4
1730168370000|2024-10-29 02:19:30|200532.2|200407.2|200533.2|200408.2|200537.2|200412.2|200529.5|200404.5|11
1730168380000|2024-10-29 02:19:40|200532.8|200407.8|200503.7|200378.7|200539.2|200414.2|200503.7|200378.7|11
1730168390000|2024-10-29 02:19:50|200504.2|200379.2|200508.2|200383.2|200513.3|200388.3|200503.6|200378.6|22
1730168400000|2024-10-29 02:20:00|200508.5|200383.5|200505|200380|200514.6|200389.6|200503.9|200378.9|15
1730168410000|2024-10-29 02:20:10|200505.7|200380.7|200505.4|200380.4|200505.7|200380.7|200505.4|200380.4|3
1730168420000|2024-10-29 02:20:20|200504.8|200379.8|200503.5|200378.5|200504.8|200379.8|200503.5|200378.5|2
1730168430000|2024-10-29 02:20:30|200503.2|200378.2|200531|200346|200531|200378.2|200500.7|200346|7
1730168460000|2024-10-29 02:21:00|200496.4|200371.4|200499.3|200374.3|200501.8|200376.8|200489.6|200364.6|9
1730168470000|2024-10-29 02:21:10|200499|200374|200492.3|200367.3|200499|200374|200489.4|200364.4|12
1730168480000|2024-10-29 02:21:20|200492.7|200367.7|200491.2|200366.2|200492.7|200367.7|200489.3|200364.3|14
1730168490000|2024-10-29 02:21:30|200491|200366|200497.2|200372.2|200497.3|200372.3|200490.5|200365.5|9
1730168500000|2024-10-29 02:21:40|200492.4|200367.4|200491.2|200366.2|200498.6|200373.6|200491.2|200366.2|9
1730168510000|2024-10-29 02:21:50|200490.9|200365.9|200498.8|200373.8|200498.8|200373.8|200490.9|200365.9|12
1730168520000|2024-10-29 02:22:00|200494.2|200369.2|200493.9|200368.9|200500|200375|200489.2|200364.2|8
1730168530000|2024-10-29 02:22:10|200493.6|200368.6|200493.6|200368.6|200493.6|200368.6|200493.6|200368.6|1
1730168540000|2024-10-29 02:22:20|200494.3|200369.3|200491.6|200366.6|200494.3|200369.3|200491.6|200366.6|8
1730168550000|2024-10-29 02:22:30|200492|200367|200493.2|200368.2|200538|200373.2|200492|200319|9
1730168560000|2024-10-29 02:22:40|200492.7|200367.7|200465.6|200340.6|200499.8|200374.8|200464.4|200339.4|14
1730168570000|2024-10-29 02:22:50|200466.2|200341.2|200465.9|200340.9|200469.4|200344.4|200463.7|200338.7|19
1730168580000|2024-10-29 02:23:00|200466.2|200341.2|200467.3|200342.3|200470.3|200345.3|200461.4|200336.4|18
1730168590000|2024-10-29 02:23:10|200468.3|200343.3|200465.4|200340.4|200469.1|200344.1|200461.9|200336.9|13
1730168600000|2024-10-29 02:23:20|200465.5|200340.5|200466.7|200341.7|200470.1|200345.1|200462.8|200337.8|14
1730168610000|2024-10-29 02:23:30|200466.8|200341.8|200466.5|200341.5|200469.5|200344.5|200462.8|200337.8|10
1730168620000|2024-10-29 02:23:40|200461.8|200336.8|200469|200344|200469|200344|200461.8|200336.8|7
1730168630000|2024-10-29 02:23:50|200469.2|200344.2|200468.9|200343.9|200469.2|200344.2|200468.9|200343.9|2
1730168640000|2024-10-29 02:24:00|200469.5|200344.5|200455.9|200330.9|200469.5|200344.5|200454.8|200329.8|21
1730168650000|2024-10-29 02:24:10|200455.8|200330.8|200454.1|200329.1|200458.5|200333.5|200453.3|200328.3|10
1730168660000|2024-10-29 02:24:20|200452.8|200327.8|200458.2|200333.2|200458.2|200333.2|200452.3|200327.3|12
1730168670000|2024-10-29 02:24:30|200458.1|200333.1|200457.9|200332.9|200458.1|200333.1|200457.9|200332.9|2
1730168680000|2024-10-29 02:24:40|200458.1|200333.1|200457.6|200332.6|200458.1|200333.1|200457.6|200332.6|2
1730168690000|2024-10-29 02:24:50|200458.3|200333.3|200456.2|200331.2|200458.3|200333.3|200452|200327|7
1730168700000|2024-10-29 02:25:00|200456.8|200331.8|200457.4|200332.4|200458.4|200333.4|200451.9|200326.9|10
1730168710000|2024-10-29 02:25:10|200458.3|200333.3|200457.8|200332.8|200460.5|200335.5|200453.2|200328.2|23
1730168720000|2024-10-29 02:25:20|200458.1|200333.1|200458.1|200333.1|200458.1|200333.1|200458|200333|3
1730168730000|2024-10-29 02:25:30|200458.3|200333.3|200458.1|200333.1|200458.5|200333.5|200451.9|200326.9|5
1730168740000|2024-10-29 02:25:40|200458.9|200333.9|200458.4|200333.4|200458.9|200333.9|200453.7|200328.7|5
1730168750000|2024-10-29 02:25:50|200458|200333|200458.4|200333.4|200458.4|200333.4|200458|200333|2
1730168760000|2024-10-29 02:26:00|200458.9|200333.9|200451.5|200326.5|200458.9|200333.9|200450.5|200325.5|8
1730168770000|2024-10-29 02:26:10|200453.2|200328.2|200451.5|200326.5|200456.6|200331.6|200450.1|200325.1|13
1730168780000|2024-10-29 02:26:20|200450.9|200325.9|200450.6|200325.6|200451.5|200326.5|200450.6|200325.6|4
1730168790000|2024-10-29 02:26:30|200450.3|200325.3|200450.6|200325.6|200450.6|200325.6|200450.3|200325.3|2
1730168800000|2024-10-29 02:26:40|200451.3|200326.3|200452.1|200327.1|200457.3|200332.3|200450.3|200325.3|18
1730168810000|2024-10-29 02:26:50|200452.7|200327.7|200452.1|200327.1|200456.9|200331.9|200451.8|200326.8|9
1730168820000|2024-10-29 02:27:00|200450.8|200325.8|200451.7|200326.7|200452.6|200327.6|200450.1|200325.1|16
1730168830000|2024-10-29 02:27:10|200451.9|200326.9|200452.4|200327.4|200452.4|200327.4|200451.9|200326.9|3
1730168840000|2024-10-29 02:27:20|200453.9|200328.9|200454.5|200329.5|200458.1|200333.1|200452.4|200327.4|11
1730168850000|2024-10-29 02:27:30|200454.8|200329.8|200455.3|200330.3|200455.3|200330.3|200452.5|200327.5|5
1730168860000|2024-10-29 02:27:40|200455|200330|200453.6|200328.6|200455.5|200330.5|200452.8|200327.8|11
1730168870000|2024-10-29 02:27:50|200453.4|200328.4|200453.3|200328.3|200453.9|200328.9|200453.3|200328.3|5
1730168880000|2024-10-29 02:28:00|200452.9|200327.9|200452.2|200327.2|200454.3|200329.3|200452.1|200327.1|11
1730168890000|2024-10-29 02:28:10|200453.1|200328.1|200455.2|200330.2|200458.7|200333.7|200451.8|200326.8|20
1730168900000|2024-10-29 02:28:20|200455.9|200330.9|200455.2|200330.2|200456.9|200331.9|200451.1|200326.1|10
1730168910000|2024-10-29 02:28:30|200455|200330|200457.9|200332.9|200457.9|200332.9|200448.9|200323.9|7
1730168920000|2024-10-29 02:28:40|200458.2|200333.2|200456.3|200331.3|200460.3|200335.3|200452.4|200327.4|17
1730168930000|2024-10-29 02:28:50|200456.9|200331.9|200457.6|200332.6|200457.6|200332.6|200456.9|200331.9|3
1730168940000|2024-10-29 02:29:00|200457.1|200332.1|200458.3|200333.3|200463.4|200338.4|200450.6|200325.6|19
1730168950000|2024-10-29 02:29:10|200452.7|200327.7|200452.2|200327.2|200459.6|200334.6|200449.9|200324.9|9
1730168960000|2024-10-29 02:29:20|200452|200327|200450.4|200325.4|200459.7|200334.7|200450.1|200325.1|9
1730168970000|2024-10-29 02:29:30|200449.9|200324.9|200450.8|200325.8|200457.8|200332.8|200448.2|200323.2|16
1730168980000|2024-10-29 02:29:40|200450.9|200325.9|200449.2|200324.2|200453.1|200328.1|200447.5|200322.5|7
1730169000000|2024-10-29 02:30:00|200448.9|200323.9|200448.7|200323.7|200449.2|200324.2|200448.7|200323.7|4
1730169010000|2024-10-29 02:30:10|200449.7|200324.7|200450.7|200325.7|200455.6|200330.6|200448.8|200323.8|14
1730169020000|2024-10-29 02:30:20|200450.9|200325.9|200447.4|200322.4|200453.4|200328.4|200444|200319|15
1730169030000|2024-10-29 02:30:30|200447.7|200322.7|200447.7|200322.7|200447.7|200322.7|200447.7|200322.7|1
1730169040000|2024-10-29 02:30:40|200447.3|200322.3|200448.4|200323.4|200448.4|200323.4|200447.3|200322.3|3
1730169050000|2024-10-29 02:30:50|200448.6|200323.6|200494|200275|200494|200323.6|200447.1|200275|4
1730169060000|2024-10-29 02:31:00|200491|200273|200435.3|200310.3|200491|200311.8|200427.9|200273|17
1730169070000|2024-10-29 02:31:10|200435.2|200310.2|200442.7|200317.7|200442.7|200317.7|200432.3|200307.3|26
1730169080000|2024-10-29 02:31:20|200443.4|200318.4|200443.8|200318.8|200450.1|200325.1|200432.1|200307.1|22
1730169090000|2024-10-29 02:31:30|200443.9|200318.9|200442.1|200317.1|200447.8|200322.8|200442.1|200317.1|11
1730169100000|2024-10-29 02:31:40|200444.3|200319.3|200444.4|200319.4|200447.8|200322.8|200435.6|200310.6|9
1730169120000|2024-10-29 02:32:00|200443.9|200318.9|200458.8|200333.8|200464.4|200339.4|200440.9|200315.9|19
1730169130000|2024-10-29 02:32:10|200459.5|200334.5|200455.5|200330.5|200459.5|200334.5|200455.5|200330.5|11
1730169140000|2024-10-29 02:32:20|200456.3|200331.3|200449.9|200324.9|200457.3|200332.3|200449.4|200324.4|19
1730169150000|2024-10-29 02:32:30|200450.1|200325.1|200461.8|200336.8|200461.8|200336.8|200450.1|200325.1|14
1730169160000|2024-10-29 02:32:40|200461.6|200336.6|200460.7|200335.7|200461.6|200336.6|200460.7|200335.7|4
1730169170000|2024-10-29 02:32:50|200460.6|200335.6|200460.3|200335.3|200461.1|200336.1|200460.3|200335.3|5
1730169180000|2024-10-29 02:33:00|200463.7|200338.7|200458.9|200333.9|200469.3|200344.3|200457.1|200332.1|17
1730169190000|2024-10-29 02:33:10|200458.8|200333.8|200458.8|200333.8|200458.8|200333.8|200458.8|200333.8|1
1730169200000|2024-10-29 02:33:20|200459.2|200334.2|200459.5|200334.5|200468.3|200343.3|200457.3|200332.3|15
1730169210000|2024-10-29 02:33:30|200460|200335|200460.6|200335.6|200460.6|200335.6|200460|200335|5
1730169220000|2024-10-29 02:33:40|200461|200336|200459.5|200334.5|200468.3|200343.3|200459.2|200334.2|14
1730169230000|2024-10-29 02:33:50|200459.7|200334.7|200463.3|200338.3|200465.6|200340.6|200457.8|200332.8|14
1730169240000|2024-10-29 02:34:00|200459.6|200334.6|200458.1|200333.1|200459.6|200334.6|200454.7|200329.7|12
1730169250000|2024-10-29 02:34:10|200458.2|200333.2|200458.2|200333.2|200458.4|200333.4|200458|200333|4
1730169260000|2024-10-29 02:34:20|200458.4|200333.4|200458.4|200333.4|200458.4|200333.4|200458.4|200333.4|1
1730169270000|2024-10-29 02:34:30|200457.7|200332.7|200456.9|200331.9|200458.5|200333.5|200456.9|200331.9|4
1730169280000|2024-10-29 02:34:40|200456.6|200331.6|200456.5|200331.5|200460.9|200335.9|200456.5|200331.5|6
1730169290000|2024-10-29 02:34:50|200457|200332|200457|200332|200457|200332|200457|200332|1
1730169300000|2024-10-29 02:35:00|200457.3|200332.3|200460.9|200335.9|200461.1|200336.1|200457.3|200332.3|8
1730169310000|2024-10-29 02:35:10|200460.2|200335.2|200459.8|200334.8|200461.7|200336.7|200457.2|200332.2|10
1730169320000|2024-10-29 02:35:20|200462.3|200337.3|200459.5|200334.5|200463.8|200338.8|200457.7|200332.7|20
1730169330000|2024-10-29 02:35:30|200460.6|200335.6|200460|200335|200462.5|200337.5|200455.1|200330.1|25
1730169340000|2024-10-29 02:35:40|200460.4|200335.4|200458.5|200333.5|200464.4|200339.4|200457.9|200332.9|21
1730169350000|2024-10-29 02:35:50|200457.3|200332.3|200461.6|200336.6|200462.1|200337.1|200457.3|200332.3|10
1730169360000|2024-10-29 02:36:00|200461.1|200336.1|200458.7|200333.7|200472.3|200347.3|200457.2|200332.2|13
1730169370000|2024-10-29 02:36:10|200460.7|200335.7|200463.7|200338.7|200463.9|200338.9|200457.3|200332.3|23
1730169380000|2024-10-29 02:36:20|200461.2|200336.2|200461.5|200336.5|200461.5|200336.5|200456|200331|20
1730169390000|2024-10-29 02:36:30|200458.5|200333.5|200462.9|200337.9|200462.9|200337.9|200458.1|200333.1|13
1730169400000|2024-10-29 02:36:40|200463.5|200338.5|200461.9|200336.9|200463.5|200338.5|200458.8|200333.8|10
1730169410000|2024-10-29 02:36:50|200461.8|200336.8|200467|200342|200467|200342|200460|200335|5
1730169420000|2024-10-29 02:37:00|200456.4|200331.4|200460.8|200335.8|200462.3|200337.3|200455.5|200330.5|16
1730169430000|2024-10-29 02:37:10|200460.7|200335.7|200460.9|200335.9|200461.1|200336.1|200460.7|200335.7|3
1730169440000|2024-10-29 02:37:20|200461.3|200336.3|200461.3|200336.3|200461.3|200336.3|200461.3|200336.3|1
1730169450000|2024-10-29 02:37:30|200460.8|200335.8|200460.8|200335.8|200461.3|200336.3|200460.8|200335.8|3
1730169460000|2024-10-29 02:37:40|200496|200303|200497|200303|200497|200303|200496|200303|2
1730169470000|2024-10-29 02:37:50|200496|200302|200486.6|200361.6|200499|200362.8|200460.6|200302|29
1730169480000|2024-10-29 02:38:00|200489.3|200364.3|200477.2|200352.2|200491.4|200366.4|200477.2|200352.2|20
1730169490000|2024-10-29 02:38:10|200476.3|200351.3|200478.5|200353.5|200487.3|200362.3|200476.3|200351.3|18
1730169500000|2024-10-29 02:38:20|200477.6|200352.6|200475.2|200350.2|200483.4|200358.4|200473.2|200348.2|24
1730169510000|2024-10-29 02:38:30|200484.4|200359.4|200478.1|200353.1|200486.8|200361.8|200473.2|200348.2|21
1730169520000|2024-10-29 02:38:40|200478.3|200353.3|200478.9|200353.9|200488|200363|200477.2|200352.2|15
1730169530000|2024-10-29 02:38:50|200475.1|200350.1|200470.1|200345.1|200475.2|200350.2|200463.3|200338.3|14
1730169540000|2024-10-29 02:39:00|200469.9|200344.9|200469.7|200344.7|200470.3|200345.3|200469.7|200344.7|6
1730169550000|2024-10-29 02:39:10|200469.9|200344.9|200469.8|200344.8|200469.9|200344.9|200469.3|200344.3|3
1730169560000|2024-10-29 02:39:20|200470.1|200345.1|200516|200307|200516|200345.1|200470.1|200307|2
1730169570000|2024-10-29 02:39:30|200517|200308|200474.1|200349.1|200519|200356|200471.2|200308|14
1730169580000|2024-10-29 02:39:40|200473.6|200348.6|200473.8|200348.8|200473.8|200348.8|200473.6|200348.6|2
1730169590000|2024-10-29 02:39:50|200482.7|200357.7|200488.6|200363.6|200494.4|200369.4|200482.7|200357.7|8
1730169600000|2024-10-29 02:40:00|200488.5|200363.5|200486.7|200361.7|200493.3|200368.3|200477.7|200352.7|10
1730169610000|2024-10-29 02:40:10|200486.3|200361.3|200485.5|200360.5|200486.3|200361.3|200485.5|200360.5|3
1730169620000|2024-10-29 02:40:20|200486|200361|200485.7|200360.7|200486|200361|200485.7|200360.7|2
1730169630000|2024-10-29 02:40:30|200486|200361|200472.9|200347.9|200486|200361|200469.2|200344.2|9
1730169640000|2024-10-29 02:40:40|200473.7|200348.7|200479.6|200354.6|200479.6|200354.6|200470.7|200345.7|8
1730169650000|2024-10-29 02:40:50|200473.1|200348.1|200469.8|200344.8|200476.9|200351.9|200465.6|200340.6|12
1730169660000|2024-10-29 02:41:00|200477.4|200352.4|200468.5|200343.5|200477.4|200352.4|200466.4|200341.4|17
1730169670000|2024-10-29 02:41:10|200468.3|200343.3|200468.9|200343.9|200468.9|200343.9|200468.3|200343.3|2
1730169680000|2024-10-29 02:41:20|200469.2|200344.2|200466.9|200341.9|200475.9|200350.9|200465.8|200340.8|14
1730169690000|2024-10-29 02:41:30|200467.2|200342.2|200467.2|200342.2|200467.2|200342.2|200467.2|200342.2|1
1730169700000|2024-10-29 02:41:40|200466.5|200341.5|200470.4|200345.4|200478.7|200353.7|200465.2|200340.2|18
1730169710000|2024-10-29 02:41:50|200471.5|200346.5|200473.6|200348.6|200480.7|200355.7|200470.3|200345.3|22
1730169720000|2024-10-29 02:42:00|200477.4|200352.4|200471.8|200346.8|200482.4|200357.4|200466.8|200341.8|15
1730169740000|2024-10-29 02:42:20|200469.5|200344.5|200468.5|200343.5|200476.5|200351.5|200465.3|200340.3|18
1730169760000|2024-10-29 02:42:40|200468.8|200343.8|200469.8|200344.8|200470.2|200345.2|200468.3|200343.3|5
1730169770000|2024-10-29 02:42:50|200477.8|200352.8|200468.3|200343.3|200477.8|200352.8|200465.7|200340.7|13
1730169780000|2024-10-29 02:43:00|200469.5|200344.5|200481.3|200356.3|200488.4|200363.4|200469.5|200344.5|8
1730169790000|2024-10-29 02:43:10|200481.4|200356.4|200480.7|200355.7|200483.1|200358.1|200479.8|200354.8|7
1730169800000|2024-10-29 02:43:20|200487.4|200362.4|200480.7|200355.7|200487.4|200362.4|200480.7|200355.7|2
1730169810000|2024-10-29 02:43:30|200480.9|200355.9|200480.4|200355.4|200480.9|200355.9|200480.4|200355.4|2
1730169820000|2024-10-29 02:43:40|200480.1|200355.1|200479|200354|200484.9|200359.9|200477.1|200352.1|14
1730169830000|2024-10-29 02:43:50|200481.2|200356.2|200484.8|200359.8|200488.5|200363.5|200479.7|200354.7|13
1730169840000|2024-10-29 02:44:00|200485.7|200360.7|200485.3|200360.3|200490.8|200365.8|200480.7|200355.7|14
1730169850000|2024-10-29 02:44:10|200484.9|200359.9|200481.7|200356.7|200487.8|200362.8|200479.5|200354.5|11
1730169860000|2024-10-29 02:44:20|200481|200356|200480.7|200355.7|200481|200356|200480.3|200355.3|4
1730169870000|2024-10-29 02:44:30|200480.3|200355.3|200481|200356|200481|200356|200480.3|200355.3|3
1730169880000|2024-10-29 02:44:40|200480.7|200355.7|200480.4|200355.4|200513|200363.6|200478.9|200328|16
1730169890000|2024-10-29 02:44:50|200488.4|200363.4|200484.6|200359.6|200488.8|200363.8|200478.4|200353.4|27
1730169900000|2024-10-29 02:45:00|200484.4|200359.4|200484.7|200359.7|200490.9|200365.9|200476|200351|16
1730169910000|2024-10-29 02:45:10|200484.5|200359.5|200479|200354|200485.3|200360.3|200476.3|200351.3|14
1730169920000|2024-10-29 02:45:20|200482.6|200357.6|200475.2|200350.2|200483|200358|200475.1|200350.1|14
1730169930000|2024-10-29 02:45:30|200475.4|200350.4|200485.4|200360.4|200493.2|200368.2|200473.7|200348.7|37
1730169940000|2024-10-29 02:45:40|200485.9|200360.9|200485.4|200360.4|200486.5|200361.5|200483.4|200358.4|8
1730169950000|2024-10-29 02:45:50|200485.5|200360.5|200477.6|200352.6|200486.4|200361.4|200469.5|200344.5|19
1730169960000|2024-10-29 02:46:00|200477.9|200352.9|200469.2|200344.2|200478.7|200353.7|200468.4|200343.4|14
1730169970000|2024-10-29 02:46:10|200469.1|200344.1|200470.6|200345.6|200474.8|200349.8|200469.1|200344.1|6
1730169980000|2024-10-29 02:46:20|200470.5|200345.5|200469.9|200344.9|200476.1|200351.1|200463.5|200338.5|14
1730169990000|2024-10-29 02:46:30|200470.1|200345.1|200470.1|200345.1|200470.1|200345.1|200470.1|200345.1|1
1730170000000|2024-10-29 02:46:40|200469.8|200344.8|200469.8|200344.8|200469.8|200344.8|200469.8|200344.8|1
1730170010000|2024-10-29 02:46:50|200470.2|200345.2|200524|200300|200524|200345.2|200470.2|200300|2
1730170020000|2024-10-29 02:47:00|200520|200297|200464.2|200339.2|200522|200348.5|200461.5|200294|19
1730170030000|2024-10-29 02:47:10|200464.7|200339.7|200469.4|200344.4|200469.4|200344.4|200459.9|200334.9|12
1730170040000|2024-10-29 02:47:20|200462.7|200337.7|200464.1|200339.1|200467.3|200342.3|200459.5|200334.5|14
1730170050000|2024-10-29 02:47:30|200460.9|200335.9|200458.6|200333.6|200465.9|200340.9|200458|200333|21
1730170060000|2024-10-29 02:47:40|200458.3|200333.3|200459.3|200334.3|200465.1|200340.1|200457.1|200332.1|8
1730170070000|2024-10-29 02:47:50|200464.5|200339.5|200460.7|200335.7|200466.2|200341.2|200458.9|200333.9|10
1730170080000|2024-10-29 02:48:00|200460.3|200335.3|200456.9|200331.9|200461.3|200336.3|200448.9|200323.9|15
1730170090000|2024-10-29 02:48:10|200464|200339|200465.7|200340.7|200475.1|200350.1|200459.4|200334.4|13
1730170100000|2024-10-29 02:48:20|200472.6|200347.6|200470.9|200345.9|200476.7|200351.7|200464.3|200339.3|20
1730170110000|2024-10-29 02:48:30|200471.4|200346.4|200471.2|200346.2|200471.4|200346.4|200471.2|200346.2|2
1730170120000|2024-10-29 02:48:40|200470.9|200345.9|200469.9|200344.9|200471.9|200346.9|200468.2|200343.2|6
1730170130000|2024-10-29 02:48:50|200476.9|200351.9|200469.6|200344.6|200476.9|200351.9|200468.7|200343.7|8
1730170140000|2024-10-29 02:49:00|200469.9|200344.9|200476.4|200351.4|200476.4|200351.4|200469.4|200344.4|3
1730170150000|2024-10-29 02:49:10|200469.4|200344.4|200460.5|200335.5|200469.4|200344.4|200460.5|200335.5|15
1730170160000|2024-10-29 02:49:20|200460|200335|200461.8|200336.8|200470.6|200345.6|200459.7|200334.7|28
1730170170000|2024-10-29 02:49:30|200462.8|200337.8|200475|200350|200475.2|200350.2|200462.8|200337.8|28
1730170180000|2024-10-29 02:49:40|200475.4|200350.4|200466.7|200341.7|200475.4|200350.4|200465.2|200340.2|15
1730170190000|2024-10-29 02:49:50|200474|200349|200465.8|200340.8|200474|200349|200465.8|200340.8|11
1730170200000|2024-10-29 02:50:00|200465.1|200340.1|200471.4|200346.4|200477.1|200352.1|200464.8|200339.8|14
1730170210000|2024-10-29 02:50:10|200472.6|200347.6|200472.4|200347.4|200477.3|200352.3|200469.1|200344.1|23
1730170220000|2024-10-29 02:50:20|200467.3|200342.3|200470.5|200345.5|200480.4|200355.4|200467.3|200342.3|19
1730170230000|2024-10-29 02:50:30|200473.2|200348.2|200472.3|200347.3|200477.3|200352.3|200468.2|200343.2|15
1730170240000|2024-10-29 02:50:40|200471|200346|200472.7|200347.7|200478.1|200353.1|200470.9|200345.9|11
1730170250000|2024-10-29 02:50:50|200472.2|200347.2|200472.2|200347.2|200472.4|200347.4|200472|200347|4
1730170260000|2024-10-29 02:51:00|200472.5|200347.5|200476.4|200351.4|200482.7|200357.7|200451.9|200326.9|17
1730170270000|2024-10-29 02:51:10|200476.1|200351.1|200479.5|200354.5|200479.5|200354.5|200476.1|200351.1|7
1730170280000|2024-10-29 02:51:20|200479.7|200354.7|200478.9|200353.9|200479.7|200354.7|200474.5|200349.5|13
1730170290000|2024-10-29 02:51:30|200475.1|200350.1|200477.2|200352.2|200486.2|200361.2|200475.1|200350.1|17
1730170300000|2024-10-29 02:51:40|200482.6|200357.6|200477.1|200352.1|200484.7|200359.7|200475.1|200350.1|22
1730170310000|2024-10-29 02:51:50|200483.7|200358.7|200475.6|200350.6|200487|200362|200474.1|200349.1|14
1730170320000|2024-10-29 02:52:00|200476.3|200351.3|200478.6|200353.6|200484.7|200359.7|200474|200349|31
1730170330000|2024-10-29 02:52:10|200488.5|200363.5|200483.4|200358.4|200488.5|200363.5|200479.3|200354.3|12
1730170340000|2024-10-29 02:52:20|200481|200356|200477.2|200352.2|200484.8|200359.8|200476.4|200351.4|19
1730170350000|2024-10-29 02:52:30|200485.6|200360.6|200479|200354|200489.9|200364.9|200477.3|200352.3|15
1730170360000|2024-10-29 02:52:40|200478.4|200353.4|200480.3|200355.3|200485|200360|200474.6|200349.6|12
1730170370000|2024-10-29 02:52:50|200487.8|200362.8|200482.9|200357.9|200487.8|200362.8|200476.9|200351.9|13
1730170380000|2024-10-29 02:53:00|200483|200358|200484.6|200359.6|200484.6|200359.6|200479.6|200354.6|10
1730170390000|2024-10-29 02:53:10|200484.4|200359.4|200485.8|200360.8|200491.1|200366.1|200475.7|200350.7|16
1730170400000|2024-10-29 02:53:20|200479.5|200354.5|200481.3|200356.3|200488.3|200363.3|200478|200353|21
1730170410000|2024-10-29 02:53:30|200481.4|200356.4|200483.4|200358.4|200483.9|200358.9|200481.3|200356.3|6
1730170420000|2024-10-29 02:53:40|200483.1|200358.1|200480.1|200355.1|200483.4|200358.4|200480.1|200355.1|4
1730170430000|2024-10-29 02:53:50|200483.2|200358.2|200479.7|200354.7|200483.2|200358.2|200479.7|200354.7|6
1730170440000|2024-10-29 02:54:00|200479|200354|200479.3|200354.3|200488.6|200363.6|200475.5|200350.5|19
1730170450000|2024-10-29 02:54:10|200481.8|200356.8|200482.1|200357.1|200482.5|200357.5|200481.8|200356.8|5
1730170460000|2024-10-29 02:54:20|200482.8|200357.8|200482.3|200357.3|200482.8|200357.8|200482.3|200357.3|2
1730170470000|2024-10-29 02:54:30|200482.6|200357.6|200485.1|200360.1|200485.4|200360.4|200474.9|200349.9|11
1730170480000|2024-10-29 02:54:40|200484.1|200359.1|200482.3|200357.3|200484.2|200359.2|200477.7|200352.7|8
1730170490000|2024-10-29 02:54:50|200482.7|200357.7|200477.2|200352.2|200483.3|200358.3|200475.4|200350.4|16
1730170500000|2024-10-29 02:55:00|200480.5|200355.5|200482.4|200357.4|200485.3|200360.3|200476|200351|19
1730170510000|2024-10-29 02:55:10|200482.3|200357.3|200482|200357|200486.5|200361.5|200473.4|200348.4|20
1730170520000|2024-10-29 02:55:20|200481.7|200356.7|200479.9|200354.9|200482.7|200357.7|200478.6|200353.6|8
1730170530000|2024-10-29 02:55:30|200479.7|200354.7|200482.9|200357.9|200489.3|200364.3|200475|200350|13
1730170540000|2024-10-29 02:55:40|200482.3|200357.3|200478.8|200353.8|200484.8|200359.8|200476.1|200351.1|9
1730170550000|2024-10-29 02:55:50|200478.6|200353.6|200479.5|200354.5|200488.3|200363.3|200478.5|200353.5|5
1730170560000|2024-10-29 02:56:00|200483.1|200358.1|200479.3|200354.3|200486.5|200361.5|200475.5|200350.5|26
1730170570000|2024-10-29 02:56:10|200479.1|200354.1|200478.6|200353.6|200485.3|200360.3|200472.8|200347.8|10
1730170580000|2024-10-29 02:56:20|200476.8|200351.8|200476.7|200351.7|200484.5|200359.5|200475.3|200350.3|16
1730170590000|2024-10-29 02:56:30|200476.3|200351.3|200477.5|200352.5|200477.5|200352.5|200475.4|200350.4|5
1730170600000|2024-10-29 02:56:40|200481.4|200356.4|200481.9|200356.9|200483.9|200358.9|200474.3|200349.3|17
1730170610000|2024-10-29 02:56:50|200476.8|200351.8|200477.6|200352.6|200484.4|200359.4|200476.8|200351.8|6
1730170620000|2024-10-29 02:57:00|200476.4|200351.4|200455.5|200330.5|200476.4|200351.4|200433.9|200308.9|14
1730170630000|2024-10-29 02:57:10|200456.8|200331.8|200460.4|200335.4|200465.8|200340.8|200452.6|200327.6|16
1730170640000|2024-10-29 02:57:20|200456.4|200331.4|200458|200333|200461.8|200336.8|200456|200331|13
1730170650000|2024-10-29 02:57:30|200463.6|200338.6|200459.9|200334.9|200464.4|200339.4|200457.9|200332.9|17
1730170660000|2024-10-29 02:57:40|200460.1|200335.1|200462.1|200337.1|200468|200343|200460|200335|9
1730170670000|2024-10-29 02:57:50|200461.6|200336.6|200461.9|200336.9|200462.3|200337.3|200461.6|200336.6|3
1730170680000|2024-10-29 02:58:00|200460.9|200335.9|200461.9|200336.9|200463.1|200338.1|200460.9|200335.9|7
1730170690000|2024-10-29 02:58:10|200461.3|200336.3|200462.6|200337.6|200462.6|200337.6|200460.9|200335.9|5
1730170700000|2024-10-29 02:58:20|200462.1|200337.1|200460.2|200335.2|200469.3|200344.3|200460.2|200335.2|14
1730170710000|2024-10-29 02:58:30|200466.1|200341.1|200462.4|200337.4|200467.7|200342.7|200461.2|200336.2|14
1730170720000|2024-10-29 02:58:40|200461.9|200336.9|200463|200338|200463|200338|200461.9|200336.9|4
1730170730000|2024-10-29 02:58:50|200462.5|200337.5|200462.5|200337.5|200462.5|200337.5|200462.5|200337.5|1
1730170740000|2024-10-29 02:59:00|200462.7|200337.7|200469.1|200344.1|200516|200344.1|200462.7|200287|7
1730170750000|2024-10-29 02:59:10|200462.6|200337.6|200463.5|200338.5|200463.5|200338.5|200462.6|200337.6|3
1730170760000|2024-10-29 02:59:20|200463.8|200338.8|200459.2|200334.2|200466.4|200341.4|200458.9|200333.9|13
1730170770000|2024-10-29 02:59:30|200459.4|200334.4|200460.2|200335.2|200460.2|200335.2|200459.4|200334.4|3
1730170780000|2024-10-29 02:59:40|200460.6|200335.6|200457.9|200332.9|200461.5|200336.5|200457.5|200332.5|5
1730170790000|2024-10-29 02:59:50|200457.4|200332.4|200459.2|200334.2|200464.1|200339.1|200457.4|200332.4|7
1730170800000|2024-10-29 03:00:00|200455.4|200330.4|200446|200321|200457.6|200332.6|200427.3|200302.3|27
1730170810000|2024-10-29 03:00:10|200446.6|200321.6|200446.2|200321.2|200452.5|200327.5|200443.2|200318.2|10
1730170840000|2024-10-29 03:00:40|200454.9|200329.9|200447.6|200322.6|200454.9|200329.9|200447.6|200322.6|2
1730170850000|2024-10-29 03:00:50|200446.1|200321.1|200448.9|200323.9|200450.2|200325.2|200446.1|200321.1|5
1730170860000|2024-10-29 03:01:00|200443.7|200318.7|200447.7|200322.7|200451.9|200326.9|200440.8|200315.8|9
1730170870000|2024-10-29 03:01:10|200448|200323|200451|200326|200458.4|200333.4|200443.2|200318.2|10
1730170880000|2024-10-29 03:01:20|200452.2|200327.2|200451.7|200326.7|200452.2|200327.2|200451.7|200326.7|2
1730170890000|2024-10-29 03:01:30|200451.8|200326.8|200451.7|200326.7|200451.8|200326.8|200451.7|200326.7|2
1730170900000|2024-10-29 03:01:40|200451.4|200326.4|200451.4|200326.4|200499|200328|200443.5|200289|13
1730170910000|2024-10-29 03:01:50|200445.3|200320.3|200448.8|200323.8|200499.7|200350.9|200425.3|200300.3|15
1730170920000|2024-10-29 03:02:00|200449.1|200324.1|200448.6|200323.6|200452.8|200327.8|200440.9|200315.9|17
1730170930000|2024-10-29 03:02:10|200448.4|200323.4|200448.5|200323.5|200453.3|200328.3|200446.2|200321.2|14
1730170940000|2024-10-29 03:02:20|200449.4|200324.4|200449.5|200324.5|200450.9|200325.9|200437.9|200312.9|15
1730170950000|2024-10-29 03:02:30|200444.3|200319.3|200428.6|200303.6|200444.3|200319.3|200415.7|200290.7|15
1730170960000|2024-10-29 03:02:40|200428.5|200303.5|200431.1|200306.1|200434.7|200309.7|200424.1|200299.1|13
1730170970000|2024-10-29 03:02:50|200422.4|200297.4|200429.9|200304.9|200436.7|200311.7|200422.4|200297.4|15
1730170980000|2024-10-29 03:03:00|200427|200302|200427.2|200302.2|200427.3|200302.3|200427|200302|4
1730170990000|2024-10-29 03:03:10|200426.8|200301.8|200429.6|200304.6|200429.6|200304.6|200426.8|200301.8|2
1730171000000|2024-10-29 03:03:20|200429.8|200304.8|200442.9|200317.9|200448.1|200323.1|200426.9|200301.9|11
1730171010000|2024-10-29 03:03:30|200442.6|200317.6|200441.9|200316.9|200442.6|200317.6|200441.9|200316.9|4
1730171020000|2024-10-29 03:03:40|200437.8|200312.8|200441.9|200316.9|200449.8|200324.8|200437.8|200312.8|7
1730171030000|2024-10-29 03:03:50|200442.6|200317.6|200442.3|200317.3|200450.6|200325.6|200439.9|200314.9|18
1730171040000|2024-10-29 03:04:00|200442.8|200317.8|200440|200315|200445.1|200320.1|200435.6|200310.6|7
1730171050000|2024-10-29 03:04:10|200446.4|200321.4|200442.7|200317.7|200450|200325|200439.8|200314.8|20
1730171060000|2024-10-29 03:04:20|200442.4|200317.4|200441.1|200316.1|200442.5|200317.5|200441.1|200316.1|7
1730171070000|2024-10-29 03:04:30|200449.2|200324.2|200441.8|200316.8|200449.9|200324.9|200439.9|200314.9|11
1730171080000|2024-10-29 03:04:40|200441|200316|200445.6|200320.6|200449.4|200324.4|200438.5|200313.5|11
1730171090000|2024-10-29 03:04:50|200441.4|200316.4|200443.4|200318.4|200443.4|200318.4|200438.5|200313.5|4
1730171100000|2024-10-29 03:05:00|200437.6|200312.6|200438.7|200313.7|200440.9|200315.9|200437.6|200312.6|7
1730171110000|2024-10-29 03:05:10|200440.7|200315.7|200438.3|200313.3|200447.5|200322.5|200437.7|200312.7|12
1730171120000|2024-10-29 03:05:20|200438.8|200313.8|200437.3|200312.3|200446.4|200321.4|200433.4|200308.4|16
1730171130000|2024-10-29 03:05:30|200437.8|200312.8|200441.3|200316.3|200450.9|200325.9|200437.6|200312.6|14
1730171140000|2024-10-29 03:05:40|200436.3|200311.3|200443.3|200318.3|200451.5|200326.5|200436.3|200311.3|14
1730171150000|2024-10-29 03:05:50|200443.2|200318.2|200441.7|200316.7|200451.4|200326.4|200441.7|200316.7|10
1730171160000|2024-10-29 03:06:00|200439.4|200314.4|200438.5|200313.5|200448|200323|200438.5|200313.5|13
1730171170000|2024-10-29 03:06:10|200437.9|200312.9|200438.7|200313.7|200445.9|200320.9|200430.8|200305.8|14
1730171180000|2024-10-29 03:06:20|200438|200313|200437.1|200312.1|200443.9|200318.9|200426.9|200301.9|8
1730171190000|2024-10-29 03:06:30|200436.5|200311.5|200440.1|200315.1|200445.8|200320.8|200431.3|200306.3|13
1730171200000|2024-10-29 03:06:40|200440.2|200315.2|200440.6|200315.6|200442.1|200317.1|200440.2|200315.2|5
1730171210000|2024-10-29 03:06:50|200441.4|200316.4|200447.3|200322.3|200447.3|200322.3|200436.9|200311.9|18
1730171220000|2024-10-29 03:07:00|200447.6|200322.6|200440.5|200315.5|200447.6|200322.6|200440.3|200315.3|4
1730171230000|2024-10-29 03:07:10|200441.1|200316.1|200441.2|200316.2|200447.8|200322.8|200430.5|200305.5|21
1730171240000|2024-10-29 03:07:20|200441.8|200316.8|200440.5|200315.5|200446.7|200321.7|200438.2|200313.2|14
1730171260000|2024-10-29 03:07:40|200440.7|200315.7|200440.7|200315.7|200440.7|200315.7|200440.7|200315.7|1
1730171270000|2024-10-29 03:07:50|200484|200289|200414|200289|200484|200291.5|200407.7|200282.7|7
1730171280000|2024-10-29 03:08:00|200414.7|200289.7|200417.1|200292.1|200419.5|200294.5|200409.4|200284.4|9
1730171290000|2024-10-29 03:08:10|200416.6|200291.6|200408|200283|200416.6|200291.6|200407.3|200282.3|7
1730171300000|2024-10-29 03:08:20|200411|200286|200407.5|200282.5|200411|200286|200407.2|200282.2|7
1730171310000|2024-10-29 03:08:30|200407|200282|200412.8|200287.8|200420.8|200290.5|200407|200282|12
1730171320000|2024-10-29 03:08:40|200411.9|200286.9|200410|200285|200412.8|200287.8|200410|200285|8
1730171330000|2024-10-29 03:08:50|200409.6|200284.6|200412.8|200287.8|200413.4|200288.4|200409.3|200284.3|7
1730171340000|2024-10-29 03:09:00|200409.4|200284.4|200407.8|200282.8|200414.3|200289.3|200405.6|200280.6|15
1730171350000|2024-10-29 03:09:10|200411.5|200286.5|200411.7|200286.7|200411.9|200286.9|200411.5|200286.5|4
1730171360000|2024-10-29 03:09:20|200411.6|200286.6|200411.1|200286.1|200414.5|200289.5|200411.1|200286.1|6
1730171380000|2024-10-29 03:09:40|200410.9|200285.9|200410.9|200285.9|200410.9|200285.9|200410.9|200285.9|1
1730171390000|2024-10-29 03:09:50|200411.1|200286.1|200408|200283|200411.1|200286.1|200404.3|200279.3|12
1730171400000|2024-10-29 03:10:00|200406.3|200281.3|200406.5|200281.5|200411|200286|200403.1|200278.1|11
1730171410000|2024-10-29 03:10:10|200411.6|200286.6|200409.5|200284.5|200418.5|200293.5|200404.8|200279.8|10
1730171420000|2024-10-29 03:10:20|200409.7|200284.7|200409.5|200284.5|200409.7|200284.7|200409.3|200284.3|3
1730171430000|2024-10-29 03:10:30|200409.9|200284.9|200409.7|200284.7|200409.9|200284.9|200409.7|200284.7|2
1730171440000|2024-10-29 03:10:40|200409.4|200284.4|200399.1|200274.1|200409.4|200284.4|200389.8|200264.8|8
1730171450000|2024-10-29 03:10:50|200398.8|200273.8|200399.1|200274.1|200399.1|200274.1|200398.3|200273.3|6
1730171460000|2024-10-29 03:11:00|200398.6|200273.6|200399.7|200274.7|200399.7|200274.7|200389.2|200264.2|16
1730171470000|2024-10-29 03:11:10|200400.2|200275.2|200403.5|200278.5|200403.5|200278.5|200393.6|200268.6|10
1730171480000|2024-10-29 03:11:20|200403.9|200278.9|200398.1|200273.1|200404|200279|200397.7|200272.7|12
1730171490000|2024-10-29 03:11:30|200397.6|200272.6|200397.9|200272.9|200397.9|200272.9|200397.6|200272.6|2
1730171500000|2024-10-29 03:11:40|200398.1|200273.1|200397.6|200272.6|200398.1|200273.1|200397.6|200272.6|2
1730171510000|2024-10-29 03:11:50|200397.8|200272.8|200393.5|200268.5|200442|200272.8|200393.5|200227|3
1730171520000|2024-10-29 03:12:00|200397.6|200272.6|200405.7|200280.7|200406|200281|200396.4|200271.4|6
1730171530000|2024-10-29 03:12:10|200402|200277|200408.3|200283.3|200408.5|200283.5|200402|200277|5
1730171540000|2024-10-29 03:12:20|200407.8|200282.8|200407.8|200282.8|200407.8|200282.8|200407.8|200282.8|1
1730171550000|2024-10-29 03:12:30|200407.5|200282.5|200404.3|200279.3|200407.5|200282.5|200404.3|200279.3|2
1730171560000|2024-10-29 03:12:40|200404.6|200279.6|200404.6|200279.6|200405.1|200280.1|200404.6|200279.6|3
1730171590000|2024-10-29 03:13:10|200442|200248|200402.2|200277.2|200442|200280.7|200398.3|200246|12
1730171600000|2024-10-29 03:13:20|200402.9|200277.9|200402.8|200277.8|200407.9|200282.9|200398.7|200273.7|10
1730171610000|2024-10-29 03:13:30|200404.2|200279.2|200407.6|200282.6|200411.3|200286.3|200400|200275|11
1730171620000|2024-10-29 03:13:40|200406.9|200281.9|200410.3|200285.3|200410.7|200285.7|200406.9|200281.9|6
1730171630000|2024-10-29 03:13:50|200409.8|200284.8|200410.5|200285.5|200410.5|200285.5|200409.8|200284.8|3
1730171640000|2024-10-29 03:14:00|200411.1|200286.1|200410.5|200285.5|200411.1|200286.1|200410.5|200285.5|2
1730171650000|2024-10-29 03:14:10|200407.3|200282.3|200407.8|200282.8|200407.8|200282.8|200407.3|200282.3|2
1730171660000|2024-10-29 03:14:20|200408.2|200283.2|200408|200283|200408.5|200283.5|200408|200283|3
1730171670000|2024-10-29 03:14:30|200408.2|200283.2|200414.8|200289.8|200417.3|200292.3|200408.2|200283.2|8
1730171680000|2024-10-29 03:14:40|200414.3|200289.3|200414|200289|200414.3|200289.3|200414|200289|2
1730171690000|2024-10-29 03:14:50|200413.7|200288.7|200413.7|200288.7|200413.7|200288.7|200413.7|200288.7|1
1730171700000|2024-10-29 03:15:00|200456|200261|200457|200262|200457|200262|200456|200261|2
1730171710000|2024-10-29 03:15:10|200458|200263|200415.8|200290.8|200458|200291.1|200414.5|200263|6
1730171720000|2024-10-29 03:15:20|200416.1|200291.1|200416.1|200291.1|200416.1|200291.1|200416.1|200291.1|1
1730171730000|2024-10-29 03:15:30|200415.7|200290.7|200426.4|200301.4|200429|200304|200415.7|200290.7|6
1730171740000|2024-10-29 03:15:40|200426|200301|200426.4|200301.4|200426.4|200301.4|200426|200301|2
1730171750000|2024-10-29 03:15:50|200426|200301|200425.9|200300.9|200426|200301|200425.9|200300.9|2
1730171760000|2024-10-29 03:16:00|200426.2|200301.2|200426.2|200301.2|200426.2|200301.2|200426.2|200301.2|1
1730171770000|2024-10-29 03:16:10|200462|200274|200462|200275|200463|200275|200462|200274|3
1730171780000|2024-10-29 03:16:20|200463|200276|200429.5|200304.5|200464|200305.3|200423.5|200276|6
1730171790000|2024-10-29 03:16:30|200426.3|200301.3|200426.4|200301.4|200426.8|200301.8|200426.3|200301.3|4
1730171800000|2024-10-29 03:16:40|200431.5|200306.5|200424.9|200299.9|200431.5|200306.5|200424.9|200299.9|3
1730171830000|2024-10-29 03:17:10|200424.5|200299.5|200425.9|200300.9|200434.8|200309.8|200423|200298|16
1730171840000|2024-10-29 03:17:20|200425.4|200300.4|200425.6|200300.6|200425.6|200300.6|200425.1|200300.1|3
1730171850000|2024-10-29 03:17:30|200425.4|200300.4|200428.9|200303.9|200436.6|200311.6|200425.4|200300.4|5
1730171860000|2024-10-29 03:17:40|200429.2|200304.2|200429.2|200304.2|200429.3|200304.3|200428.7|200303.7|5
1730171870000|2024-10-29 03:17:50|200428.9|200303.9|200427.7|200302.7|200428.9|200303.9|200427.7|200302.7|3
1730171880000|2024-10-29 03:18:00|200423.2|200298.2|200426.6|200301.6|200429.8|200304.8|200419.5|200294.5|10
1730171890000|2024-10-29 03:18:10|200426|200301|200428.1|200303.1|200431.6|200306.6|200422.4|200297.4|19
1730171900000|2024-10-29 03:18:20|200427.6|200302.6|200428.1|200303.1|200428.1|200303.1|200427.6|200302.6|2
1730171910000|2024-10-29 03:18:30|200424.2|200299.2|200424.5|200299.5|200424.5|200299.5|200423.7|200298.7|4
1730171920000|2024-10-29 03:18:40|200424|200299|200424|200299|200424|200299|200424|200299|1
1730171930000|2024-10-29 03:18:50|200423|200298|200423.9|200298.9|200423.9|200298.9|200423|200298|4
1730171940000|2024-10-29 03:19:00|200453|200278|200453|200278|200453|200278|200451|200277|3
1730171950000|2024-10-29 03:19:10|200430.7|200305.7|200430.1|200305.1|200438.3|200313.3|200422|200297|13
1730171960000|2024-10-29 03:19:20|200429.3|200304.3|200432.2|200307.2|200438.5|200313.5|200429.3|200304.3|7
1730171970000|2024-10-29 03:19:30|200431.7|200306.7|200431.7|200306.7|200432.2|200307.2|200431.7|200306.7|3
1730171980000|2024-10-29 03:19:40|200431.9|200306.9|200431.9|200306.9|200431.9|200306.9|200431.9|200306.9|1
1730172000000|2024-10-29 03:20:00|200466|200291|200430.9|200305.9|200466|200310.1|200426.9|200288|9
1730172010000|2024-10-29 03:20:10|200430.5|200305.5|200421.1|200296.1|200431.2|200306.2|200408.4|200283.4|8
1730172020000|2024-10-29 03:20:20|200421.4|200296.4|200418.9|200293.9|200421.4|200296.4|200416.6|200291.6|4
1730172030000|2024-10-29 03:20:30|200419.4|200294.4|200422.7|200297.7|200422.7|200297.7|200419.4|200294.4|2
1730172050000|2024-10-29 03:20:50|200427.5|200302.5|200423.9|200298.9|200427.5|200302.5|200420.5|200295.5|4
1730172060000|2024-10-29 03:21:00|200423.4|200298.4|200423.1|200298.1|200423.4|200298.4|200423.1|200298.1|2
1730172080000|2024-10-29 03:21:20|200454|200279|200455|200280|200455|200280|200454|200279|2
1730172090000|2024-10-29 03:21:30|200452|200278|200453|200279|200454|200279|200452|200278|3
1730172100000|2024-10-29 03:21:40|200455|200280|200424.1|200299.1|200455|200299.7|200424.1|200280|3
1730172110000|2024-10-29 03:21:50|200423.6|200298.6|200423.6|200298.6|200423.6|200298.6|200423.6|200298.6|1
1730172130000|2024-10-29 03:22:10|200423.3|200298.3|200453|200328|200462|200337|200423.3|200298.3|10
1730172150000|2024-10-29 03:22:30|200453.3|200328.3|200453.3|200328.3|200453.5|200328.5|200453.2|200328.2|4
1730172160000|2024-10-29 03:22:40|200453.7|200328.7|200485|200303|200487|200328.7|200452.8|200301|6
1730172170000|2024-10-29 03:22:50|200487|200305|200486|200300|200490|200305|200486|200300|5
1730172180000|2024-10-29 03:23:00|200458.5|200299|200458.7|200333.7|200458.8|200333.8|200458.5|200299|5
1730172190000|2024-10-29 03:23:10|200458.4|200333.4|200459|200334|200459|200334|200458.3|200333.3|6
1730172200000|2024-10-29 03:23:20|200459.2|200334.2|200458.8|200333.8|200459.2|200334.2|200458.7|200333.7|4
1730172210000|2024-10-29 03:23:30|200497|200301|200497|200301|200497|200301|200497|200301|1
1730172220000|2024-10-29 03:23:40|200496|200300|200497|200298|200497|200300|200496|200298|4
1730172230000|2024-10-29 03:23:50|200495|200297|200458.4|200333.4|200495|200333.4|200458.1|200297|3
1730172240000|2024-10-29 03:24:00|200458.2|200333.2|200458.2|200333.2|200458.2|200333.2|200458.2|200333.2|1
1730172250000|2024-10-29 03:24:10|200458.5|200333.5|200457.4|200332.4|200458.5|200333.5|200457.4|200332.4|3
1730172260000|2024-10-29 03:24:20|200457.2|200332.2|200498|200293|200498|200332.7|200457.2|200293|3
1730172270000|2024-10-29 03:24:30|200496|200291|200498|200292|200498|200292|200496|200291|2
1730172280000|2024-10-29 03:24:40|200499|200291|200499|200292|200499|200292|200498|200291|3
1730172290000|2024-10-29 03:24:50|200455.5|200330.5|200473.8|200348.8|200473.8|200348.8|200455.3|200330.3|7
1730172300000|2024-10-29 03:25:00|200472.2|200347.2|200468.5|200343.5|200473.2|200348.2|200463.2|200338.2|15
1730172310000|2024-10-29 03:25:10|200467|200342|200467.2|200342.2|200473|200348|200463.8|200338.8|16
1730172320000|2024-10-29 03:25:20|200467.8|200342.8|200467.8|200342.8|200467.8|200342.8|200467.8|200342.8|1
1730172330000|2024-10-29 03:25:30|200468.6|200343.6|200471.1|200346.1|200473.4|200348.4|200465.8|200340.8|11
1730172340000|2024-10-29 03:25:40|200459.6|200323.2|200495.5|200354|200497.5|200355.9|200459.6|200323.2|5
1730172350000|2024-10-29 03:25:50|200491.6|200350.1|200464.9|200339.9|200491.6|200350.1|200464.9|200339.9|5
1730172360000|2024-10-29 03:26:00|200465.4|200340.4|200465.7|200340.7|200465.7|200340.7|200465.4|200340.4|2
1730172370000|2024-10-29 03:26:10|200465.3|200340.3|200466.1|200341.1|200466.1|200341.1|200465.3|200340.3|2
1730172380000|2024-10-29 03:26:20|200466.4|200341.4|200496|200312|200496|200341.4|200466.4|200312|2
1730172390000|2024-10-29 03:26:30|200495|200311|200495|200311|200495|200311|200495|200311|1
1730172400000|2024-10-29 03:26:40|200465.4|200340.4|200465.9|200340.9|200465.9|200340.9|200465.4|200340.4|2
1730172410000|2024-10-29 03:26:50|200465.4|200340.4|200465.4|200340.4|200465.4|200340.4|200465.4|200340.4|1
1730172420000|2024-10-29 03:27:00|200466.2|200341.2|200467.6|200342.6|200478.7|200353.7|200466|200341|11
1730172430000|2024-10-29 03:27:10|200468.1|200343.1|200467.6|200342.6|200468.1|200343.1|200467.6|200342.6|2
1730172440000|2024-10-29 03:27:20|200468.1|200343.1|200468.1|200343.1|200468.1|200343.1|200468.1|200343.1|1
1730172450000|2024-10-29 03:27:30|200467.6|200342.6|200467.6|200342.6|200467.6|200342.6|200467.6|200342.6|1
1730172460000|2024-10-29 03:27:40|200500|200316|200464.4|200339.4|200502|200339.4|200464.4|200316|3
1730172470000|2024-10-29 03:27:50|200468.4|200343.4|200468.4|200343.4|200468.4|200343.4|200467.8|200342.8|3
1730172480000|2024-10-29 03:28:00|200467.8|200342.8|200468.2|200343.2|200474.7|200349.7|200466.3|200341.3|10
1730172490000|2024-10-29 03:28:10|200469.1|200344.1|200469|200344|200473.7|200348.7|200466.9|200341.9|9
1730172500000|2024-10-29 03:28:20|200470|200345|200476.8|200351.8|200476.8|200351.8|200467.5|200342.5|5
1730172510000|2024-10-29 03:28:30|200471.9|200346.9|200473.8|200348.8|200483.4|200358.4|200468.1|200343.1|13
1730172520000|2024-10-29 03:28:40|200480.1|200355.1|200477.8|200352.8|200480.1|200355.1|200472.4|200347.4|12
1730172530000|2024-10-29 03:28:50|200475.8|200350.8|200474.8|200349.8|200481.2|200356.2|200474.8|200349.8|9
1730172540000|2024-10-29 03:29:00|200475.5|200350.5|200474.6|200349.6|200475.5|200350.5|200474.6|200349.6|2
1730172550000|2024-10-29 03:29:10|200474.5|200349.5|200472.7|200347.7|200474.5|200349.5|200472.7|200347.7|6
1730172560000|2024-10-29 03:29:20|200471.8|200346.8|200470.6|200345.6|200472.5|200347.5|200470.4|200345.4|8
1730172570000|2024-10-29 03:29:30|200470.9|200345.9|200467.9|200342.9|200476|200351|200467.6|200342.6|10
1730172580000|2024-10-29 03:29:40|200467.2|200342.2|200465.8|200340.8|200470|200345|200457.4|200332.4|10
1730172590000|2024-10-29 03:29:50|200465.2|200340.2|200466.6|200341.6|200470.6|200345.6|200460.9|200335.9|13
1730172600000|2024-10-29 03:30:00|200461.2|200336.2|200461.3|200336.3|200468.1|200343.1|200455.6|200330.6|8
1730172610000|2024-10-29 03:30:10|200460.8|200335.8|200464.7|200339.7|200465.2|200340.2|200460.8|200335.8|5
1730172620000|2024-10-29 03:30:20|200465.1|200340.1|200465.1|200340.1|200465.1|200340.1|200465.1|200340.1|1
1730172630000|2024-10-29 03:30:30|200465.4|200340.4|200465.5|200340.5|200465.5|200340.5|200461.7|200336.7|4
1730172640000|2024-10-29 03:30:40|200467.2|200342.2|200471.3|200346.3|200477.1|200352.1|200466.2|200341.2|9
1730172650000|2024-10-29 03:30:50|200485|200360|200485.7|200360.7|200485.7|200360.7|200485|200360|4
1730172660000|2024-10-29 03:31:00|200485.5|200360.5|200485.8|200360.8|200485.8|200360.8|200485.5|200360.5|3
1730172670000|2024-10-29 03:31:10|200492.6|200367.6|200492.8|200367.8|200496.8|200371.8|200492.6|200367.6|5
1730172680000|2024-10-29 03:31:20|200478.4|200353.4|200477.7|200352.7|200496.3|200371.3|200477.7|200352.7|9
1730172690000|2024-10-29 03:31:30|200481.6|200356.6|200485.7|200360.7|200497.2|200372.2|200481.6|200356.6|11
1730172700000|2024-10-29 03:31:40|200486.2|200361.2|200506.6|200381.6|200506.6|200381.6|200484.7|200359.7|11
1730172710000|2024-10-29 03:31:50|200491.4|200366.4|200475.4|200350.4|200491.4|200366.4|200459.3|200334.3|12
1730172720000|2024-10-29 03:32:00|200475.3|200350.3|200475.7|200350.7|200475.7|200350.7|200464.9|200339.9|19
1730172730000|2024-10-29 03:32:10|200473.9|200348.9|200468.9|200343.9|200473.9|200348.9|200466.5|200341.5|10
1730172740000|2024-10-29 03:32:20|200471.6|200346.6|200472|200347|200472|200347|200468.8|200343.8|7
1730172750000|2024-10-29 03:32:30|200471.7|200346.7|200469.5|200344.5|200471.7|200346.7|200464.8|200339.8|7
1730172760000|2024-10-29 03:32:40|200469.3|200344.3|200467.1|200342.1|200469.3|200344.3|200462.7|200337.7|17
1730172770000|2024-10-29 03:32:50|200466.8|200341.8|200467.1|200342.1|200467.1|200342.1|200466.8|200341.8|2
1730172780000|2024-10-29 03:33:00|200466.9|200341.9|200466.6|200341.6|200466.9|200341.9|200466.6|200341.6|2
1730172800000|2024-10-29 03:33:20|200504|200299|200504|200299|200504|200299|200502|200298|3
1730172810000|2024-10-29 03:33:30|200502|200298|200502|200298|200502|200298|200502|200298|1
1730172820000|2024-10-29 03:33:40|200467.9|200342.9|200467.9|200342.9|200468.4|200343.4|200467.9|200342.9|4
1730172830000|2024-10-29 03:33:50|200467.6|200342.6|200467.6|200342.6|200467.6|200342.6|200467.6|200342.6|1
1730172840000|2024-10-29 03:34:00|200467.9|200342.9|200468.8|200343.8|200468.8|200343.8|200467.9|200342.9|2
1730172860000|2024-10-29 03:34:20|200505|200300|200475.4|200350.4|200505|200353.8|200468.9|200300|9
1730172870000|2024-10-29 03:34:30|200475.2|200350.2|200475.5|200350.5|200475.5|200350.5|200475.2|200350.2|2
1730172880000|2024-10-29 03:34:40|200475|200350|200480.4|200355.4|200480.4|200355.4|200475|200350|5
1730172890000|2024-10-29 03:34:50|200478|200353|200474.9|200349.9|200478|200353|200474.9|200349.9|3
1730172900000|2024-10-29 03:35:00|200475.4|200350.4|200494.9|200369.9|200512.8|200387.8|200475.4|200350.4|12
1730172910000|2024-10-29 03:35:10|200495.1|200370.1|200491.6|200366.6|200495.1|200370.1|200486.2|200361.2|13
1730172920000|2024-10-29 03:35:20|200491.4|200366.4|200491.1|200366.1|200494.8|200369.8|200488.6|200363.6|7
1730172930000|2024-10-29 03:35:30|200494|200369|200506.4|200381.4|200506.4|200381.4|200488.5|200363.5|10
1730172940000|2024-10-29 03:35:40|200506.9|200381.9|200508.5|200383.5|200513|200388|200506.9|200381.9|6
1730172950000|2024-10-29 03:35:50|200508.3|200383.3|200508.6|200383.6|200508.6|200383.6|200508.3|200383.3|4
1730172960000|2024-10-29 03:36:00|200508.3|200383.3|200508.2|200383.2|200508.6|200383.6|200508.2|200383.2|3
1730172970000|2024-10-29 03:36:10|200507.9|200382.9|200507.9|200382.9|200507.9|200382.9|200507.9|200382.9|1
1730172980000|2024-10-29 03:36:20|200508.2|200383.2|200508.2|200383.2|200508.2|200383.2|200508.2|200383.2|1
1730172990000|2024-10-29 03:36:30|200508.1|200383.1|200508.1|200383.1|200508.1|200383.1|200508.1|200383.1|1
1730173000000|2024-10-29 03:36:40|200547|200400.4|200494.6|200369.6|200547|200400.4|200494.6|200369.6|4
1730173010000|2024-10-29 03:36:50|200494.3|200369.3|200494.6|200369.6|200494.8|200369.8|200494.3|200369.3|5
1730173020000|2024-10-29 03:37:00|200494.9|200369.9|200494.8|200369.8|200494.9|200369.9|200494.8|200369.8|2
1730173030000|2024-10-29 03:37:10|200498.8|200373.8|200512.4|200387.4|200512.4|200387.4|200491.1|200366.1|7
1730173040000|2024-10-29 03:37:20|200502.8|200377.8|200507.8|200382.8|200510.9|200385.9|200502.8|200377.8|14
1730173050000|2024-10-29 03:37:30|200507.7|200382.7|200515.4|200390.4|200520.5|200395.5|200507.7|200382.7|20
1730173060000|2024-10-29 03:37:40|200515.1|200390.1|200515.1|200390.1|200515.1|200390.1|200515.1|200390.1|1
1730173070000|2024-10-29 03:37:50|200514.9|200389.9|200507.7|200382.7|200514.9|200389.9|200507.6|200382.6|11
1730173080000|2024-10-29 03:38:00|200508.2|200383.2|200507.6|200382.6|200517.5|200392.5|200507|200382|18
1730173100000|2024-10-29 03:38:20|200507.1|200382.1|200507.2|200382.2|200507.2|200382.2|200507.1|200382.1|2
1730173110000|2024-10-29 03:38:30|200507.6|200382.6|200506.8|200381.8|200511.2|200386.2|200501.9|200376.9|7
1730173120000|2024-10-29 03:38:40|200507.3|200382.3|200507.1|200382.1|200507.3|200382.3|200507.1|200382.1|2
1730173130000|2024-10-29 03:38:50|200506.8|200381.8|200506.6|200381.6|200506.8|200381.8|200506.6|200381.6|2
1730173140000|2024-10-29 03:39:00|200506.1|200381.1|200506.1|200381.1|200506.1|200381.1|200506.1|200381.1|1
1730173150000|2024-10-29 03:39:10|200540|200355|200507|200382|200540|200385.1|200501.1|200355|15
1730173160000|2024-10-29 03:39:20|200507.4|200382.4|200508.7|200383.7|200508.7|200383.7|200507.4|200382.4|4
1730173170000|2024-10-29 03:39:30|200509.5|200384.5|200512.2|200387.2|200518.2|200393.2|200509.5|200384.5|12
1730173180000|2024-10-29 03:39:40|200512.3|200387.3|200512.3|200387.3|200512.3|200387.3|200512.3|200387.3|1
1730173190000|2024-10-29 03:39:50|200511.8|200386.8|200512.1|200387.1|200519.4|200394.4|200509.1|200384.1|17
1730173200000|2024-10-29 03:40:00|200511.9|200386.9|200508.5|200383.5|200521|200396|200508.5|200383.5|12
1730173210000|2024-10-29 03:40:10|200508.8|200383.8|200507.6|200382.6|200508.8|200383.8|200507.5|200382.5|7
1730173220000|2024-10-29 03:40:20|200508.1|200383.1|200508.1|200383.1|200508.6|200383.6|200508.1|200383.1|5
1730173230000|2024-10-29 03:40:30|200508.3|200383.3|200508|200383|200508.3|200383.3|200507.6|200382.6|4
1730173240000|2024-10-29 03:40:40|200543|200357|200543|200357|200543|200357|200543|200357|1
1730173250000|2024-10-29 03:40:50|200544|200358|200513.9|200388.9|200544|200390.4|200510.8|200358|5
1730173260000|2024-10-29 03:41:00|200513.4|200388.4|200513.9|200388.9|200513.9|200388.9|200513.4|200388.4|6
1730173270000|2024-10-29 03:41:10|200505.8|200380.8|200510.1|200385.1|200515.5|200390.5|200505.8|200380.8|7
1730173280000|2024-10-29 03:41:20|200510.6|200385.6|200512.5|200387.5|200519.8|200394.8|200510.6|200385.6|10
1730173290000|2024-10-29 03:41:30|200511.8|200386.8|200512.2|200387.2|200512.6|200387.6|200511.8|200386.8|4
1730173300000|2024-10-29 03:41:40|200515.5|200390.5|200512.4|200387.4|200520.8|200395.8|200509.6|200384.6|18
1730173310000|2024-10-29 03:41:50|200511.9|200386.9|200512.7|200387.7|200519.3|200394.3|200509.4|200384.4|5
1730173320000|2024-10-29 03:42:00|200520.1|200395.1|200519.1|200394.1|200522.8|200397.8|200510.9|200385.9|16
1730173330000|2024-10-29 03:42:10|200521.3|200396.3|200519.8|200394.8|200526.8|200401.8|200518.8|200393.8|10
1730173340000|2024-10-29 03:42:20|200519.5|200394.5|200517|200392|200519.5|200394.5|200516.5|200391.5|5
1730173350000|2024-10-29 03:42:30|200517.5|200392.5|200517.5|200392.5|200517.5|200392.5|200517.5|200392.5|1
1730173360000|2024-10-29 03:42:40|200517.3|200392.3|200515.5|200390.5|200517.3|200392.3|200515.5|200390.5|2
1730173370000|2024-10-29 03:42:50|200509.9|200384.9|200519.8|200394.8|200519.8|200394.8|200507.5|200382.5|27
1730173380000|2024-10-29 03:43:00|200513.2|200388.2|200512.7|200387.7|200513.2|200388.2|200512.7|200387.7|2
1730173390000|2024-10-29 03:43:10|200513.2|200388.2|200513.2|200388.2|200513.2|200388.2|200513.2|200388.2|1
1730173400000|2024-10-29 03:43:20|200512.7|200387.7|200513.4|200388.4|200513.6|200388.6|200512.7|200387.7|6
1730173410000|2024-10-29 03:43:30|200552|200358|200508.3|200383.3|200552|200399.2|200508.3|200358|17
1730173420000|2024-10-29 03:43:40|200516.6|200391.6|200515.3|200390.3|200518.5|200393.5|200513.6|200388.6|13
1730173430000|2024-10-29 03:43:50|200514.3|200389.3|200510.5|200385.5|200516.7|200391.7|200507.2|200382.2|16
1730173440000|2024-10-29 03:44:00|200510.2|200385.2|200510.2|200385.2|200510.2|200385.2|200510.2|200385.2|1
1730173450000|2024-10-29 03:44:10|200509.8|200384.8|200494.6|200369.6|200510.2|200385.2|200494.6|200369.6|5
1730173460000|2024-10-29 03:44:20|200494.8|200369.8|200495.8|200370.8|200496.1|200371.1|200494.8|200369.8|4
1730173470000|2024-10-29 03:44:30|200495.4|200370.4|200482.3|200357.3|200495.9|200370.9|200478.4|200353.4|8
1730173480000|2024-10-29 03:44:40|200486.8|200361.8|200485.2|200360.2|200493.7|200368.7|200481.9|200356.9|15
1730173490000|2024-10-29 03:44:50|200488|200363|200479.4|200354.4|200488|200363|200479.2|200354.2|5
1730173500000|2024-10-29 03:45:00|200479.7|200354.7|200483.6|200358.6|200486.5|200361.5|200479.3|200354.3|16
1730173510000|2024-10-29 03:45:10|200483.4|200358.4|200471.2|200346.2|200488.1|200363.1|200471.2|200346.2|7
1730173520000|2024-10-29 03:45:20|200485.9|200360.9|200485.7|200360.7|200485.9|200360.9|200485.7|200360.7|2
1730173530000|2024-10-29 03:45:30|200486.2|200361.2|200491|200366|200505.7|200380.7|200484.4|200359.4|11
1730173540000|2024-10-29 03:45:40|200491.7|200366.7|200502.3|200377.3|200514.8|200389.8|200491.7|200366.7|7
1730173550000|2024-10-29 03:45:50|200502.2|200377.2|200502.2|200377.2|200502.5|200377.5|200501.5|200376.5|8
1730173560000|2024-10-29 03:46:00|200499.1|200374.1|200509.5|200384.5|200510.7|200385.7|200499.1|200374.1|20
1730173570000|2024-10-29 03:46:10|200510|200385|200514|200389|200516.7|200391.7|200506.5|200381.5|16
1730173580000|2024-10-29 03:46:20|200516.3|200391.3|200511.5|200386.5|200516.3|200391.3|200510.7|200385.7|7
1730173590000|2024-10-29 03:46:30|200511.2|200386.2|200509.9|200384.9|200513.4|200388.4|200509.3|200384.3|6
1730173600000|2024-10-29 03:46:40|200509.7|200384.7|200509.7|200384.7|200509.7|200384.7|200509.7|200384.7|1
1730173610000|2024-10-29 03:46:50|200509.9|200384.9|200507.3|200382.3|200512.6|200387.6|200506.9|200381.9|5
1730173620000|2024-10-29 03:47:00|200506.7|200381.7|200506.7|200381.7|200506.9|200381.9|200506.7|200381.7|3
1730173630000|2024-10-29 03:47:10|200507.1|200382.1|200509.7|200384.7|200509.7|200384.7|200507.1|200382.1|2
1730173640000|2024-10-29 03:47:20|200510.2|200385.2|200509.7|200384.7|200510.5|200385.5|200509.7|200384.7|4
1730173650000|2024-10-29 03:47:30|200510.2|200385.2|200524.8|200399.8|200526.3|200401.3|200510.2|200385.2|13
1730173660000|2024-10-29 03:47:40|200518.3|200393.3|200524.2|200399.2|200527.1|200402.1|200516.9|200391.9|20
1730173670000|2024-10-29 03:47:50|200520.5|200395.5|200518.8|200393.8|200526.8|200401.8|200518.7|200393.7|12
1730173680000|2024-10-29 03:48:00|200519.2|200394.2|200523.1|200398.1|200526.6|200401.6|200519.2|200394.2|9
1730173690000|2024-10-29 03:48:10|200523|200398|200522.6|200397.6|200523|200398|200522.6|200397.6|2
1730173700000|2024-10-29 03:48:20|200523|200398|200521.8|200396.8|200523|200398|200521.8|200396.8|4
1730173710000|2024-10-29 03:48:30|200522.6|200397.6|200521.5|200396.5|200522.6|200397.6|200519.3|200394.3|7
1730173720000|2024-10-29 03:48:40|200521.8|200396.8|200515.6|200390.6|200525.2|200400.2|200515.6|200390.6|22
1730173730000|2024-10-29 03:48:50|200522.7|200397.7|200517.6|200392.6|200522.7|200397.7|200517.6|200392.6|5
1730173740000|2024-10-29 03:49:00|200522.1|200397.1|200523.5|200398.5|200526.4|200401.4|200518.9|200393.9|5
1730173750000|2024-10-29 03:49:10|200523.7|200398.7|200523.6|200398.6|200523.7|200398.7|200523.5|200398.5|3
1730173770000|2024-10-29 03:49:30|200523.5|200398.5|200523.5|200398.5|200523.5|200398.5|200523.5|200398.5|1
1730173780000|2024-10-29 03:49:40|200565|200362|200520.4|200395.4|200565|200396.3|200514.4|200362|10
1730173790000|2024-10-29 03:49:50|200520.5|200395.5|200521.2|200396.2|200521.7|200396.7|200520.5|200395.5|5
1730173800000|2024-10-29 03:50:00|200525.3|200400.3|200521|200396|200527.1|200402.1|200518.3|200393.3|12
1730173810000|2024-10-29 03:50:10|200520.8|200395.8|200520.6|200395.6|200520.8|200395.8|200520.6|200395.6|2
1730173820000|2024-10-29 03:50:20|200520.3|200395.3|200520.3|200395.3|200520.3|200395.3|200520.3|200395.3|1
1730173830000|2024-10-29 03:50:30|200520.5|200395.5|200524.9|200399.9|200527.3|200402.3|200518.9|200393.9|9
1730173840000|2024-10-29 03:50:40|200524.7|200399.7|200526.6|200401.6|200527|200402|200524.7|200399.7|5
1730173850000|2024-10-29 03:50:50|200528.7|200403.7|200527.8|200402.8|200528.7|200403.7|200527.8|200402.8|2
1730173860000|2024-10-29 03:51:00|200523.4|200398.4|200528|200403|200530|200405|200518|200393|12
1730173870000|2024-10-29 03:51:10|200530.1|200405.1|200530.1|200405.1|200530.4|200405.4|200528.1|200403.1|5
1730173880000|2024-10-29 03:51:20|200528.1|200403.1|200546.5|200421.5|200547.3|200422.3|200528.1|200403.1|10
1730173890000|2024-10-29 03:51:30|200546.1|200421.1|200543.2|200418.2|200546.7|200421.7|200539.3|200414.3|9
1730173900000|2024-10-29 03:51:40|200543.7|200418.7|200542.9|200417.9|200543.7|200418.7|200542.9|200417.9|5
1730173920000|2024-10-29 03:52:00|200544.5|200419.5|200548.2|200423.2|200548.2|200423.2|200544.5|200419.5|5
1730173930000|2024-10-29 03:52:10|200549.3|200424.3|200563|200438|200564.6|200439.6|200549.3|200424.3|6
1730173940000|2024-10-29 03:52:20|200567|200442|200556.7|200431.7|200567|200442|200556.4|200431.4|7
1730173950000|2024-10-29 03:52:30|200557.9|200432.9|200557.9|200432.9|200557.9|200432.9|200557.9|200432.9|1
1730173960000|2024-10-29 03:52:40|200557.4|200432.4|200557.5|200432.5|200557.5|200432.5|200557.4|200432.4|2
1730173970000|2024-10-29 03:52:50|200555.7|200430.7|200561.3|200436.3|200565.4|200440.4|200555.7|200430.7|10
1730173980000|2024-10-29 03:53:00|200561.6|200436.6|200567.4|200442.4|200568.7|200443.7|200561|200436|7
1730173990000|2024-10-29 03:53:10|200567.9|200442.9|200546.4|200421.4|200567.9|200442.9|200546.4|200421.4|12
1730174000000|2024-10-29 03:53:20|200546.9|200421.9|200546.4|200421.4|200546.9|200421.9|200546.4|200421.4|4
1730174010000|2024-10-29 03:53:30|200546.9|200421.9|200546.9|200421.9|200546.9|200421.9|200546.4|200421.4|3
1730174020000|2024-10-29 03:53:40|200546.7|200421.7|200546.1|200421.1|200550.2|200425.2|200546.1|200421.1|6
1730174030000|2024-10-29 03:53:50|200543.7|200418.7|200538.6|200413.6|200545.8|200420.8|200538.3|200413.3|13
1730174040000|2024-10-29 03:54:00|200538.1|200413.1|200552.2|200427.2|200562.2|200437.2|200538.1|200413.1|15
1730174050000|2024-10-29 03:54:10|200552.8|200427.8|200553.8|200428.8|200554.4|200429.4|200552.8|200427.8|6
1730174060000|2024-10-29 03:54:20|200553.2|200428.2|200558.1|200433.1|200559.1|200434.1|200553.2|200428.2|14
1730174070000|2024-10-29 03:54:30|200557.9|200432.9|200557.9|200432.9|200558.4|200433.4|200557.9|200432.9|3
1730174080000|2024-10-29 03:54:40|200558.1|200433.1|200557.9|200432.9|200558.1|200433.1|200557.6|200432.6|3
1730174090000|2024-10-29 03:54:50|200558.4|200433.4|200593|200418|200593|200433.4|200557.9|200417|4
1730174100000|2024-10-29 03:55:00|200591|200417|200588|200413|200591|200417|200584|200409|8
1730174110000|2024-10-29 03:55:10|200587|200428.1|200552.4|200427.4|200587|200428.1|200552.4|200427.4|4
1730174120000|2024-10-29 03:55:20|200553.3|200428.3|200553.3|200428.3|200553.3|200428.3|200553.3|200428.3|1
1730174130000|2024-10-29 03:55:30|200553.6|200428.6|200546.5|200421.5|200553.6|200428.6|200546.4|200421.4|7
1730174140000|2024-10-29 03:55:40|200547.4|200422.4|200547.5|200422.5|200547.5|200422.5|200547|200422|3
1730174150000|2024-10-29 03:55:50|200547.8|200422.8|200551.6|200426.6|200556|200431|200547.8|200422.8|6
1730174160000|2024-10-29 03:56:00|200550.6|200425.6|200550.6|200425.6|200550.6|200425.6|200550.2|200425.2|3
1730174170000|2024-10-29 03:56:10|200550.2|200425.2|200550.2|200425.2|200550.2|200425.2|200550.2|200425.2|1
1730174180000|2024-10-29 03:56:20|200551.3|200426.3|200545|200420|200582|200426.3|200538.9|200408|11
1730174190000|2024-10-29 03:56:30|200545.2|200420.2|200549.3|200424.3|200552.7|200427.7|200545.2|200420.2|10
1730174200000|2024-10-29 03:56:40|200548.8|200423.8|200555.9|200430.9|200556.4|200431.4|200540.5|200415.5|11
1730174210000|2024-10-29 03:56:50|200560.5|200435.5|200561.8|200436.8|200561.8|200436.8|200560|200435|3
1730174220000|2024-10-29 03:57:00|200564.4|200439.4|200566.1|200441.1|200570.9|200445.9|200564.4|200439.4|7
1730174230000|2024-10-29 03:57:10|200568|200443|200567.8|200442.8|200568|200443|200566|200441|8
1730174240000|2024-10-29 03:57:20|200567.1|200442.1|200568.4|200443.4|200568.4|200443.4|200566|200441|6
1730174250000|2024-10-29 03:57:30|200570.9|200445.9|200570.4|200445.4|200572|200447|200570.4|200445.4|5
1730174260000|2024-10-29 03:57:40|200571|200446|200572.3|200447.3|200572.6|200447.6|200570.4|200445.4|7
1730174270000|2024-10-29 03:57:50|200572.8|200447.8|200571.3|200446.3|200573|200448|200571.1|200446.1|9
1730174280000|2024-10-29 03:58:00|200572.4|200447.4|200606.6|200481.6|200613.7|200488.7|200570.1|200420|18
1730174290000|2024-10-29 03:58:10|200607.6|200482.6|200608.5|200483.5|200609.3|200484.3|200606.1|200481.1|7
1730174300000|2024-10-29 03:58:20|200609|200484|200588.9|200463.9|200610.4|200485.4|200588.1|200463.1|12
1730174310000|2024-10-29 03:58:30|200589.1|200464.1|200582.1|200457.1|200589.1|200464.1|200580.8|200455.8|15
1730174320000|2024-10-29 03:58:40|200584.1|200459.1|200565.4|200440.4|200585.1|200460.1|200565.4|200440.4|6
1730174330000|2024-10-29 03:58:50|200565.1|200440.1|200551.6|200426.6|200565.1|200440.1|200549.8|200424.8|10
1730174340000|2024-10-29 03:59:00|200550.1|200425.1|200548.6|200423.6|200555.8|200430.8|200548.1|200423.1|14
1730174350000|2024-10-29 03:59:10|200550.5|200425.5|200553.7|200428.7|200559|200434|200550.5|200425.5|8
1730174360000|2024-10-29 03:59:20|200553.4|200428.4|200549.7|200424.7|200553.4|200428.4|200548.9|200423.9|6
1730174370000|2024-10-29 03:59:30|200550.7|200425.7|200558.1|200433.1|200564|200439|200549.4|200424.4|11
1730174380000|2024-10-29 03:59:40|200557.4|200432.4|200557.6|200432.6|200557.9|200432.9|200557.4|200432.4|5
1730174390000|2024-10-29 03:59:50|200557.2|200432.2|200556.6|200431.6|200557.9|200432.9|200555.7|200430.7|10
1730174400000|2024-10-29 04:00:00|200556.9|200431.9|200556|200431|200561.1|200436.1|200555.1|200430.1|13
1730174410000|2024-10-29 04:00:10|200556.1|200431.1|200555.8|200430.8|200556.1|200431.1|200555.8|200430.8|2
1730174420000|2024-10-29 04:00:20|200556.3|200431.3|200554.8|200429.8|200556.3|200431.3|200554.8|200429.8|2
1730174430000|2024-10-29 04:00:30|200583|200409|200583|200409|200583|200409|200583|200409|1
1730174440000|2024-10-29 04:00:40|200584|200408|200585|200410|200585|200410|200584|200408|3
1730174450000|2024-10-29 04:00:50|200584|200411|200553.6|200428.6|200584|200429.7|200553.6|200410|5
1730174460000|2024-10-29 04:01:00|200553.4|200428.4|200554.9|200429.9|200554.9|200429.9|200553.4|200428.4|6
1730174470000|2024-10-29 04:01:10|200553.9|200428.9|200555.6|200430.6|200555.9|200430.9|200553.9|200428.9|3
1730174480000|2024-10-29 04:01:20|200555.1|200430.1|200551.4|200426.4|200555.1|200430.1|200549.6|200424.6|12
1730174490000|2024-10-29 04:01:30|200552|200427|200546.5|200421.5|200555.1|200430.1|200540.8|200415.8|11
1730174500000|2024-10-29 04:01:40|200543.4|200418.4|200539.6|200414.6|200543.4|200418.4|200538.8|200413.8|12
1730174510000|2024-10-29 04:01:50|200537.2|200412.2|200537.7|200412.7|200543.5|200418.5|200537.2|200412.2|7
1730174520000|2024-10-29 04:02:00|200542.6|200417.6|200539.1|200414.1|200542.6|200417.6|200538.9|200413.9|6
1730174530000|2024-10-29 04:02:10|200538.9|200413.9|200539.9|200414.9|200545.4|200420.4|200538.9|200413.9|7
1730174540000|2024-10-29 04:02:20|200540.4|200415.4|200540.4|200415.4|200540.4|200415.4|200539.9|200414.9|5
1730174550000|2024-10-29 04:02:30|200540.8|200415.8|200540.8|200415.8|200540.8|200415.8|200540.8|200415.8|1
1730174560000|2024-10-29 04:02:40|200540.3|200415.3|200539.9|200414.9|200540.3|200415.3|200539.9|200414.9|2
1730174570000|2024-10-29 04:02:50|200566|200392|200568|200393|200568|200393|200566|200392|2
1730174580000|2024-10-29 04:03:00|200565|200391|200540.2|200415.2|200567|200420|200538.9|200391|8
1730174590000|2024-10-29 04:03:10|200541.7|200416.7|200539.1|200414.1|200541.7|200416.7|200539.1|200414.1|8
1730174600000|2024-10-29 04:03:20|200538.8|200413.8|200543.5|200418.5|200546|200421|200538.2|200413.2|15
1730174610000|2024-10-29 04:03:30|200546|200421|200541.1|200416.1|200546|200421|200539.4|200414.4|14
1730174620000|2024-10-29 04:03:40|200541.6|200416.6|200539.9|200414.9|200541.6|200416.6|200539.6|200414.6|7
1730174630000|2024-10-29 04:03:50|200540.4|200415.4|200540.1|200415.1|200540.6|200415.6|200539.6|200414.6|5
1730174640000|2024-10-29 04:04:00|200542.5|200417.5|200543.1|200418.1|200543.1|200418.1|200540.2|200415.2|11
1730174650000|2024-10-29 04:04:10|200542.9|200417.9|200543|200418|200547.5|200422.5|200542.4|200417.4|10
1730174660000|2024-10-29 04:04:20|200542.5|200417.5|200541.9|200416.9|200547.3|200422.3|200541.2|200416.2|9
1730174670000|2024-10-29 04:04:30|200542.4|200417.4|200543.7|200418.7|200546.1|200421.1|200541.1|200416.1|11
1730174680000|2024-10-29 04:04:40|200541.6|200416.6|200540.3|200415.3|200541.6|200416.6|200537.1|200412.1|11
1730174690000|2024-10-29 04:04:50|200539.8|200414.8|200537|200412|200539.8|200414.8|200536|200411|6
1730174700000|2024-10-29 04:05:00|200536.5|200411.5|200533.8|200408.8|200537.7|200412.7|200532.1|200407.1|12
1730174720000|2024-10-29 04:05:20|200533.5|200408.5|200534.6|200409.6|200535.1|200410.1|200532.8|200407.8|4
1730174730000|2024-10-29 04:05:30|200534.8|200409.8|200534.8|200409.8|200534.8|200409.8|200534.8|200409.8|1
1730174740000|2024-10-29 04:05:40|200559|200384|200559|200384|200559|200384|200559|200384|1
1730174750000|2024-10-29 04:05:50|200533.5|200408.5|200521.7|200396.7|200533.5|200408.5|200520.4|200395.4|17
1730174760000|2024-10-29 04:06:00|200521.2|200396.2|200504.4|200379.4|200521.2|200396.2|200500.5|200375.5|19
1730174770000|2024-10-29 04:06:10|200504.6|200379.6|200504.8|200379.8|200505|200380|200503.9|200378.9|9
1730174780000|2024-10-29 04:06:20|200505.4|200380.4|200505.4|200380.4|200505.4|200380.4|200505.2|200380.2|3
1730174800000|2024-10-29 04:06:40|200506.5|200381.5|200506.5|200381.5|200506.5|200381.5|200506.5|200381.5|1
1730174810000|2024-10-29 04:06:50|200505.8|200380.8|200505.8|200380.8|200505.8|200380.8|200505.8|200380.8|1
1730174820000|2024-10-29 04:07:00|200507.2|200382.2|200502.5|200377.5|200510.4|200385.4|200502.5|200377.5|13
1730174830000|2024-10-29 04:07:10|200501.5|200376.5|200501.8|200376.8|200504.6|200379.6|200501.5|200376.5|4
1730174840000|2024-10-29 04:07:20|200502|200377|200507.9|200382.9|200507.9|200382.9|200501.3|200376.3|4
1730174850000|2024-10-29 04:07:30|200511|200386|200508.8|200383.8|200511.1|200386.1|200508.6|200383.6|8
1730174860000|2024-10-29 04:07:40|200508.1|200383.1|200505|200380|200508.1|200383.1|200497.1|200372.1|11
1730174870000|2024-10-29 04:07:50|200502|200377|200504.6|200379.6|200506.3|200381.3|200500.4|200375.4|8
1730174880000|2024-10-29 04:08:00|200503.4|200378.4|200501.5|200376.5|200507.4|200382.4|200498.8|200373.8|10
1730174890000|2024-10-29 04:08:10|200501.4|200376.4|200509.3|200384.3|200513.9|200388.9|200501.4|200376.4|6
1730174900000|2024-10-29 04:08:20|200509|200384|200511.3|200386.3|200511.3|200386.3|200509|200384|7
1730174910000|2024-10-29 04:08:30|200509.1|200384.1|200507.2|200382.2|200514.4|200389.4|200502.1|200377.1|10
1730174920000|2024-10-29 04:08:40|200505.6|200380.6|200507|200382|200510.3|200385.3|200504.4|200379.4|17
1730174930000|2024-10-29 04:08:50|200508.3|200383.3|200508.5|200383.5|200508.5|200383.5|200508.3|200383.3|2
1730174940000|2024-10-29 04:09:00|200505.7|200380.7|200501.6|200376.6|200505.7|200380.7|200500.2|200375.2|8
1730174950000|2024-10-29 04:09:10|200503.9|200378.9|200508.5|200383.5|200510.5|200385.5|200500.9|200375.9|12
1730174960000|2024-10-29 04:09:20|200508|200383|200507.8|200382.8|200508.8|200383.8|200507.8|200382.8|6
1730174970000|2024-10-29 04:09:30|200508.2|200383.2|200508.2|200383.2|200508.2|200383.2|200508.2|200383.2|1
1730174980000|2024-10-29 04:09:40|200509|200384|200512.5|200387.5|200518.6|200393.6|200509|200384|10
1730174990000|2024-10-29 04:09:50|200513|200388|200512.1|200387.1|200513|200388|200495.2|200370.2|7
1730175000000|2024-10-29 04:10:00|200511.6|200386.6|200511.6|200386.6|200511.9|200386.9|200511.4|200386.4|4
1730175010000|2024-10-29 04:10:10|200513.6|200388.6|200512.3|200387.3|200515|200390|200512.3|200387.3|3
1730175020000|2024-10-29 04:10:20|200510.6|200385.6|200509.8|200384.8|200512.1|200387.1|200509.8|200384.8|7
1730175030000|2024-10-29 04:10:30|200510.4|200385.4|200510.4|200385.4|200510.4|200385.4|200509.8|200384.8|4
1730175040000|2024-10-29 04:10:40|200510.2|200385.2|200507.6|200382.6|200510.7|200385.7|200507.6|200382.6|6
1730175050000|2024-10-29 04:10:50|200504.1|200379.1|200503.9|200378.9|200504.9|200379.9|200503.4|200378.4|6
1730175060000|2024-10-29 04:11:00|200499.6|200374.6|200491.6|200366.6|200499.6|200374.6|200489.6|200364.6|7
1730175070000|2024-10-29 04:11:10|200490.2|200365.2|200490.7|200365.7|200492.8|200367.8|200490.2|200365.2|6
1730175080000|2024-10-29 04:11:20|200491|200366|200492.7|200367.7|200492.9|200367.9|200491|200366|5
1730175090000|2024-10-29 04:11:30|200493.1|200368.1|200492.7|200367.7|200493.1|200368.1|200492.3|200367.3|4
1730175100000|2024-10-29 04:11:40|200492.8|200367.8|200492.8|200367.8|200492.8|200367.8|200492.8|200367.8|1
1730175110000|2024-10-29 04:11:50|200492.9|200367.9|200491.8|200366.8|200496.8|200371.8|200486.3|200361.3|14
1730175120000|2024-10-29 04:12:00|200491.7|200366.7|200491.8|200366.8|200491.8|200366.8|200491.7|200366.7|2
1730175130000|2024-10-29 04:12:10|200491.5|200366.5|200480.9|200355.9|200491.5|200366.5|200475.2|200350.2|4
1730175140000|2024-10-29 04:12:20|200482.6|200357.6|200502|200377|200502|200377|200482.6|200357.6|7
1730175150000|2024-10-29 04:12:30|200501.9|200376.9|200503.4|200378.4|200506.3|200381.3|200501.9|200376.9|8
1730175160000|2024-10-29 04:12:40|200471.8|200346.8|200492|200367|200492.7|200367.7|200471.8|200346.8|8
1730175170000|2024-10-29 04:12:50|200492.6|200367.6|200490.5|200365.5|200493.7|200368.7|200488.8|200363.8|10
1730175180000|2024-10-29 04:13:00|200490.1|200365.1|200490.3|200365.3|200490.3|200365.3|200489.8|200364.8|3
1730175190000|2024-10-29 04:13:10|200490.6|200365.6|200489.5|200364.5|200490.6|200365.6|200483.6|200358.6|7
1730175200000|2024-10-29 04:13:20|200490.7|200365.7|200497.2|200372.2|200497.4|200372.4|200490.7|200365.7|3
1730175210000|2024-10-29 04:13:30|200496|200371|200495.7|200370.7|200496.3|200371.3|200495.7|200370.7|5
1730175220000|2024-10-29 04:13:40|200495.8|200370.8|200496.3|200371.3|200496.3|200371.3|200495.8|200370.8|2
1730175230000|2024-10-29 04:13:50|200495.8|200370.8|200495.6|200370.6|200495.8|200370.8|200495.6|200370.6|2
1730175240000|2024-10-29 04:14:00|200524|200344|200524|200344|200524|200344|200522|200343|3
1730175250000|2024-10-29 04:14:10|200523|200343|200522|200343|200523|200343|200522|200343|2
1730175260000|2024-10-29 04:14:20|200523|200344|200492|200367|200523|200367.2|200489.4|200342|7
1730175270000|2024-10-29 04:14:30|200492.4|200367.4|200491.4|200366.4|200492.5|200367.5|200491.4|200366.4|6
1730175280000|2024-10-29 04:14:40|200491.7|200366.7|200490.2|200365.2|200491.8|200366.8|200488.4|200363.4|7
1730175290000|2024-10-29 04:14:50|200490.6|200365.6|200490.2|200365.2|200490.6|200365.6|200490.2|200365.2|2
1730175300000|2024-10-29 04:15:00|200487|200362|200490.1|200365.1|200493.2|200368.2|200483.7|200358.7|21
1730175310000|2024-10-29 04:15:10|200488.1|200363.1|200492.8|200367.8|200494.6|200369.6|200487.7|200362.7|17
1730175320000|2024-10-29 04:15:20|200492.5|200367.5|200492.8|200367.8|200493.1|200368.1|200492.3|200367.3|4
1730175330000|2024-10-29 04:15:30|200492.9|200367.9|200492.9|200367.9|200492.9|200367.9|200492.9|200367.9|1
1730175350000|2024-10-29 04:15:50|200527|200342|200525|200341|200527|200342|200525|200341|2
1730175360000|2024-10-29 04:16:00|200524|200340|200498.2|200373.2|200524|200374.3|200496.1|200340|9
1730175370000|2024-10-29 04:16:10|200498|200373|200498.5|200373.5|200499.3|200374.3|200498|200373|6
1730175380000|2024-10-29 04:16:20|200498.4|200373.4|200489.4|200364.4|200498.5|200373.5|200489|200364|8
1730175390000|2024-10-29 04:16:30|200493.5|200368.5|200490.6|200365.6|200493.5|200368.5|200489.9|200364.9|6
1730175400000|2024-10-29 04:16:40|200489.8|200364.8|200490.4|200365.4|200490.4|200365.4|200489.8|200364.8|3
1730175410000|2024-10-29 04:16:50|200490.6|200365.6|200490.6|200365.6|200492.4|200367.4|200490.3|200365.3|11
1730175420000|2024-10-29 04:17:00|200490.4|200365.4|200492.4|200367.4|200492.8|200367.8|200489.9|200364.9|9
1730175430000|2024-10-29 04:17:10|200496.6|200371.6|200492.6|200367.6|200503.5|200378.5|200491.4|200366.4|12
1730175440000|2024-10-29 04:17:20|200492.9|200367.9|200496.5|200371.5|200499|200374|200492.2|200367.2|12
1730175450000|2024-10-29 04:17:30|200496.2|200371.2|200497.9|200372.9|200498.9|200373.9|200496.2|200371.2|6
1730175460000|2024-10-29 04:17:40|200497.2|200372.2|200496.7|200371.7|200497.2|200372.2|200496.7|200371.7|4
1730175470000|2024-10-29 04:17:50|200496.4|200371.4|200496.4|200371.4|200496.4|200371.4|200496.4|200371.4|1
1730175480000|2024-10-29 04:18:00|200494.9|200369.9|200489.7|200364.7|200495.7|200370.7|200486.6|200361.6|10
1730175490000|2024-10-29 04:18:10|200489.3|200364.3|200489.7|200364.7|200489.7|200364.7|200489.3|200364.3|2
1730175500000|2024-10-29 04:18:20|200488.5|200363.5|200492.4|200367.4|200492.4|200367.4|200485.3|200360.3|6
1730175510000|2024-10-29 04:18:30|200492.1|200367.1|200489.9|200364.9|200492.1|200367.1|200489.9|200364.9|2
1730175520000|2024-10-29 04:18:40|200489.6|200364.6|200490.1|200365.1|200490.1|200365.1|200489.6|200364.6|2
1730175530000|2024-10-29 04:18:50|200490.4|200365.4|200489.9|200364.9|200490.4|200365.4|200489.9|200364.9|2
1730175540000|2024-10-29 04:19:00|200490.1|200365.1|200480.7|200355.7|200538|200365.1|200480.7|200324|5
1730175550000|2024-10-29 04:19:10|200483.3|200358.3|200484.6|200359.6|200484.6|200359.6|200482.1|200357.1|4
1730175560000|2024-10-29 04:19:20|200484.4|200359.4|200484.4|200359.4|200484.4|200359.4|200484.4|200359.4|1
1730175570000|2024-10-29 04:19:30|200483.3|200358.3|200485.5|200360.5|200487.1|200362.1|200480.4|200355.4|10
1730175580000|2024-10-29 04:19:40|200488.5|200363.5|200492.5|200367.5|200499|200374|200488.5|200363.5|5
1730175590000|2024-10-29 04:19:50|200492.3|200367.3|200492.3|200367.3|200492.3|200367.3|200492.3|200367.3|1
1730175610000|2024-10-29 04:20:10|200492.5|200367.5|200492.5|200367.5|200492.5|200367.5|200492.5|200367.5|1
1730175620000|2024-10-29 04:20:20|200543|200329|200543|200329|200543|200329|200543|200329|1
1730175630000|2024-10-29 04:20:30|200544|200330|200544|200330|200544|200330|200544|200330|1
1730175640000|2024-10-29 04:20:40|200546|200331|200492|200367|200546|200367.4|200492|200331|3
1730175650000|2024-10-29 04:20:50|200491.7|200366.7|200492.4|200367.4|200492.4|200367.4|200491.5|200366.5|4
1730175670000|2024-10-29 04:21:10|200545|200330|200545|200330|200545|200330|200545|200330|1
1730175680000|2024-10-29 04:21:20|200543|200328|200543|200328|200543|200328|200543|200328|1
1730175690000|2024-10-29 04:21:30|200488.7|200363.7|200488.3|200363.3|200488.7|200363.7|200485.5|200360.5|4
1730175700000|2024-10-29 04:21:40|200488.8|200363.8|200477.7|200352.7|200488.8|200363.8|200477.7|200352.7|4
1730175710000|2024-10-29 04:21:50|200478|200353|200477.3|200352.3|200478|200353|200477.3|200352.3|3
1730175720000|2024-10-29 04:22:00|200475.3|200350.3|200476.5|200351.5|200476.5|200351.5|200475.3|200350.3|2
1730175730000|2024-10-29 04:22:10|200477.1|200352.1|200476.8|200351.8|200477.5|200352.5|200476.8|200351.8|3
1730175740000|2024-10-29 04:22:20|200476.7|200351.7|200472.6|200347.6|200476.7|200351.7|200472.6|200347.6|3
1730175750000|2024-10-29 04:22:30|200479|200354|200479.6|200354.6|200480.2|200355.2|200479|200354|3
1730175770000|2024-10-29 04:22:50|200478.4|200353.4|200478.4|200353.4|200478.4|200353.4|200478.4|200353.4|1
1730175780000|2024-10-29 04:23:00|200478.9|200353.9|200477.7|200352.7|200480.4|200355.4|200477.7|200352.7|5
1730175790000|2024-10-29 04:23:10|200478|200353|200478|200353|200478|200353|200478|200353|1
1730175800000|2024-10-29 04:23:20|200477.7|200352.7|200479|200354|200481|200356|200477.2|200352.2|8
1730175820000|2024-10-29 04:23:40|200479.6|200354.6|200479.6|200354.6|200479.6|200354.6|200479.6|200354.6|1
1730175830000|2024-10-29 04:23:50|200478.7|200353.7|200478.7|200353.7|200478.7|200353.7|200478.7|200353.7|1
1730175840000|2024-10-29 04:24:00|200520|200316|200520|200316|200520|200316|200520|200316|1
1730175850000|2024-10-29 04:24:10|200522|200317|200522|200317|200522|200317|200522|200317|1
1730175860000|2024-10-29 04:24:20|200520|200316|200468.6|200343.6|200520|200357.7|200462.4|200316|10
1730175870000|2024-10-29 04:24:30|200469|200344|200467.8|200342.8|200469|200344|200467.2|200342.2|4
1730175890000|2024-10-29 04:24:50|200468.3|200343.3|200472|200347|200475.4|200350.4|200467.9|200342.9|16
1730175900000|2024-10-29 04:25:00|200471.7|200346.7|200471|200346|200477.1|200352.1|200470.9|200345.9|11
1730175910000|2024-10-29 04:25:10|200466.7|200341.7|200469.5|200344.5|200469.5|200344.5|200466.7|200341.7|3
1730175920000|2024-10-29 04:25:20|200464.9|200339.9|200477.9|200352.9|200479.6|200354.6|200464.9|200339.9|7
1730175930000|2024-10-29 04:25:30|200477.8|200352.8|200479.1|200354.1|200479.1|200354.1|200477.8|200352.8|4
1730175940000|2024-10-29 04:25:40|200478.4|200353.4|200478.3|200353.3|200478.4|200353.4|200478.3|200353.3|2
1730175950000|2024-10-29 04:25:50|200523|200315|200523|200314|200523|200315|200521|200313|4
1730175960000|2024-10-29 04:26:00|200526|200318|200480.3|200355.3|200526|200357.3|200477.6|200318|11
1730175980000|2024-10-29 04:26:20|200480.1|200355.1|200480.1|200355.1|200480.1|200355.1|200480.1|200355.1|1
1730175990000|2024-10-29 04:26:30|200521|200315|200521|200315|200521|200315|200521|200315|1
1730176000000|2024-10-29 04:26:40|200518|200311|200473.4|200348.4|200518|200349.2|200472.7|200311|6
1730176010000|2024-10-29 04:26:50|200473.6|200348.6|200470.4|200345.4|200480.8|200355.8|200470.4|200345.4|10
1730176020000|2024-10-29 04:27:00|200470.8|200345.8|200465.9|200340.9|200470.8|200345.8|200463.6|200338.6|8
1730176030000|2024-10-29 04:27:10|200466.2|200341.2|200466.2|200341.2|200466.2|200341.2|200466.2|200341.2|1
1730176040000|2024-10-29 04:27:20|200466.4|200341.4|200466.6|200341.6|200466.6|200341.6|200466.4|200341.4|2
1730176050000|2024-10-29 04:27:30|200466.9|200341.9|200466.9|200341.9|200466.9|200341.9|200466.9|200341.9|1
1730176070000|2024-10-29 04:27:50|200504|200299|200502|200298|200504|200299|200502|200298|2
1730176080000|2024-10-29 04:28:00|200506|200301|200472.2|200347.2|200506|200347.6|200469.5|200301|8
1730176090000|2024-10-29 04:28:10|200472.6|200347.6|200472.6|200347.6|200472.6|200347.6|200472.6|200347.6|1
1730176100000|2024-10-29 04:28:20|200472.3|200347.3|200472.3|200347.3|200472.3|200347.3|200472.3|200347.3|1
1730176110000|2024-10-29 04:28:30|200511|200309|200511|200309|200511|200309|200511|200309|1
1730176130000|2024-10-29 04:28:50|200473.1|200348.1|200473.3|200348.3|200473.3|200348.3|200473.1|200348.1|2
1730176140000|2024-10-29 04:29:00|200472.8|200347.8|200472.9|200347.9|200472.9|200347.9|200472.5|200347.5|3
1730176150000|2024-10-29 04:29:10|200472|200347|200471.6|200346.6|200472.8|200347.8|200471.1|200346.1|4
1730176170000|2024-10-29 04:29:30|200471.8|200346.8|200472.8|200347.8|200472.8|200347.8|200471.8|200346.8|2
1730176180000|2024-10-29 04:29:40|200509|200314|200509|200314|200509|200314|200509|200314|1
1730176190000|2024-10-29 04:29:50|200508|200313|200508|200313|200508|200313|200508|200313|1
1730176200000|2024-10-29 04:30:00|200471.1|200346.1|200469.5|200344.5|200476.5|200351.5|200469.5|200344.5|19
1730176210000|2024-10-29 04:30:10|200469.7|200344.7|200472|200347|200474.7|200349.7|200468.3|200343.3|15
1730176220000|2024-10-29 04:30:20|200471.7|200346.7|200469.7|200344.7|200471.9|200346.9|200469.5|200344.5|22
1730176230000|2024-10-29 04:30:30|200471.7|200346.7|200469.6|200344.6|200472.2|200347.2|200469.4|200344.4|21
1730176240000|2024-10-29 04:30:40|200471.6|200346.6|200471.8|200346.8|200472.2|200347.2|200469.4|200344.4|17
1730176250000|2024-10-29 04:30:50|200473.5|200348.5|200474.7|200349.7|200478.9|200353.9|200469.4|200344.4|22
1730176260000|2024-10-29 04:31:00|200475|200350|200474.7|200349.7|200475.4|200350.4|200474.7|200349.7|4
1730176270000|2024-10-29 04:31:10|200476.9|200351.9|200475.2|200350.2|200476.9|200351.9|200475|200350|5
1730176280000|2024-10-29 04:31:20|200476.7|200351.7|200476.7|200351.7|200478.7|200353.7|200471.4|200346.4|11
1730176290000|2024-10-29 04:31:30|200474.3|200349.3|200475.5|200350.5|200479.9|200354.9|200474.3|200349.3|8
1730176320000|2024-10-29 04:32:00|200511|200316|200511|200316|200511|200316|200511|200316|1
1730176330000|2024-10-29 04:32:10|200476.9|200351.9|200474.7|200349.7|200476.9|200351.9|200474.7|200349.7|4
1730176340000|2024-10-29 04:32:20|200473.7|200348.7|200474.1|200349.1|200484.2|200359.2|200468.7|200343.7|20
1730176350000|2024-10-29 04:32:30|200474.8|200349.8|200474.8|200349.8|200474.8|200349.8|200474.8|200349.8|1
1730176360000|2024-10-29 04:32:40|200472.5|200347.5|200474.1|200349.1|200474.1|200349.1|200472.5|200347.5|2
1730176370000|2024-10-29 04:32:50|200472|200347|200470.5|200345.5|200476.1|200351.1|200468.1|200343.1|14
1730176380000|2024-10-29 04:33:00|200470.2|200345.2|200469.9|200344.9|200473.9|200348.9|200465.6|200340.6|14
1730176390000|2024-10-29 04:33:10|200468.1|200343.1|200470|200345|200473.1|200348.1|200464.2|200339.2|13
1730176400000|2024-10-29 04:33:20|200463.9|200338.9|200487|200328|200489.3|200344|200462.3|200319.3|40
1730176410000|2024-10-29 04:33:30|200487.7|200322|200472.3|200347.3|200490.3|200347.3|200467.7|200322|18
1730176420000|2024-10-29 04:33:40|200470.5|200345.5|200486.7|200327.7|200489.3|200348.2|200466.3|200320.7|37
1730176430000|2024-10-29 04:33:50|200488|200329|200469.1|200344.1|200489.3|200347.2|200464.9|200320.7|30
1730176440000|2024-10-29 04:34:00|200467|200342|200470.1|200345.1|200472|200347|200462.1|200337.1|11
1730176450000|2024-10-29 04:34:10|200468.3|200343.3|200470|200345|200470|200345|200468.3|200343.3|2
1730176460000|2024-10-29 04:34:20|200467.7|200342.7|200471.5|200346.5|200475.4|200350.4|200467.7|200342.7|8
1730176470000|2024-10-29 04:34:30|200471.2|200346.2|200471.7|200346.7|200471.7|200346.7|200471.2|200346.2|2
1730176480000|2024-10-29 04:34:40|200472|200347|200472|200347|200472|200347|200472|200347|1
1730176500000|2024-10-29 04:35:00|200469.5|200344.5|200471.7|200346.7|200495.7|200350.8|200463.1|200322.7|40
1730176510000|2024-10-29 04:35:10|200470.9|200345.9|200471.7|200346.7|200475.7|200350.7|200466.1|200341.1|15
1730176520000|2024-10-29 04:35:20|200470.1|200345.1|200471.1|200346.1|200474.1|200349.1|200467.8|200342.8|12
1730176530000|2024-10-29 04:35:30|200470.7|200345.7|200470.7|200345.7|200470.7|200345.7|200470.7|200345.7|1
1730176540000|2024-10-29 04:35:40|200470.3|200345.3|200470.8|200345.8|200470.8|200345.8|200470.3|200345.3|2
1730176550000|2024-10-29 04:35:50|200470.3|200345.3|200470.8|200345.8|200470.8|200345.8|200470.3|200345.3|2
1730176560000|2024-10-29 04:36:00|200504|200309|200470.9|200345.9|200505|200345.9|200467.7|200309|8
1730176570000|2024-10-29 04:36:10|200470.6|200345.6|200470.6|200345.6|200470.6|200345.6|200470.6|200345.6|1
1730176580000|2024-10-29 04:36:20|200470.8|200345.8|200470.5|200345.5|200477.5|200352.5|200470.5|200345.5|6
1730176590000|2024-10-29 04:36:30|200471.3|200346.3|200472.5|200347.5|200477.4|200352.4|200469.1|200344.1|5
1730176600000|2024-10-29 04:36:40|200469.8|200344.8|200471.8|200346.8|200471.8|200346.8|200469.8|200344.8|4
1730176610000|2024-10-29 04:36:50|200473|200348|200473.2|200348.2|200480.2|200355.2|200473|200348|15
1730176620000|2024-10-29 04:37:00|200472.9|200347.9|200472.7|200347.7|200474.2|200349.2|200472.7|200347.7|6
1730176630000|2024-10-29 04:37:10|200473.5|200348.5|200476.9|200351.9|200480.4|200355.4|200472.8|200347.8|15
1730176640000|2024-10-29 04:37:20|200476|200351|200476.5|200351.5|200477.9|200352.9|200471.8|200346.8|9
1730176660000|2024-10-29 04:37:40|200476.1|200351.1|200476.1|200351.1|200476.1|200351.1|200476.1|200351.1|1
1730176670000|2024-10-29 04:37:50|200479.7|200354.7|200473.9|200348.9|200479.7|200354.7|200473.6|200348.6|10
1730176680000|2024-10-29 04:38:00|200471.5|200346.5|200474.5|200349.5|200481|200356|200471.5|200346.5|13
1730176690000|2024-10-29 04:38:10|200474.1|200349.1|200471.9|200346.9|200477.3|200352.3|200470.9|200345.9|11
1730176700000|2024-10-29 04:38:20|200472.4|200347.4|200472.3|200347.3|200477.1|200352.1|200468.5|200343.5|12
1730176710000|2024-10-29 04:38:30|200470.2|200345.2|200469.9|200344.9|200472.7|200347.7|200459.3|200334.3|26
1730176720000|2024-10-29 04:38:40|200469.3|200344.3|200459.7|200334.7|200471.7|200346.7|200459.3|200334.3|23
1730176730000|2024-10-29 04:38:50|200465.8|200340.8|200468.8|200343.8|200472.1|200347.1|200458.5|200333.5|34
1730176740000|2024-10-29 04:39:00|200466|200341|200464.6|200339.6|200466|200341|200463.9|200338.9|9
1730176750000|2024-10-29 04:39:10|200466|200341|200461.6|200336.6|200469.2|200344.2|200455.2|200330.2|16
1730176760000|2024-10-29 04:39:20|200461.2|200336.2|200461.3|200336.3|200461.5|200336.5|200461.2|200336.2|3
1730176770000|2024-10-29 04:39:30|200461.6|200336.6|200461.6|200336.6|200461.6|200336.6|200461.6|200336.6|1
1730176780000|2024-10-29 04:39:40|200461.3|200336.3|200461.8|200336.8|200461.8|200336.8|200461.3|200336.3|2
1730176790000|2024-10-29 04:39:50|200498|200293|200460.2|200335.2|200498|200341.4|200454|200293|10
1730176800000|2024-10-29 04:40:00|200460.5|200335.5|200460|200335|200461.2|200336.2|200459.5|200334.5|7
1730176810000|2024-10-29 04:40:10|200461.5|200336.5|200462.2|200337.2|200462.2|200337.2|200461.5|200336.5|5
1730176820000|2024-10-29 04:40:20|200461.9|200336.9|200496|200291|200496|200336.9|200461.3|200290|4
1730176830000|2024-10-29 04:40:30|200495|200290|200496|200291|200498|200293|200495|200290|6
1730176840000|2024-10-29 04:40:40|200494|200290|200494|200290|200494|200290|200494|200290|1
1730176850000|2024-10-29 04:40:50|200459.9|200334.9|200460.4|200335.4|200460.9|200335.9|200459.9|200334.9|5
1730176860000|2024-10-29 04:41:00|200458.2|200333.2|200460.6|200335.6|200466.4|200341.4|200456.6|200331.6|11
1730176870000|2024-10-29 04:41:10|200460.4|200335.4|200461.6|200336.6|200461.6|200336.6|200460.4|200335.4|2
1730176880000|2024-10-29 04:41:20|200461.4|200336.4|200462.3|200337.3|200462.3|200337.3|200461.4|200336.4|2
1730176910000|2024-10-29 04:41:50|200496|200291|200496|200291|200496|200291|200496|200291|1
1730176930000|2024-10-29 04:42:10|200461.4|200336.4|200461.3|200336.3|200461.4|200336.4|200461.3|200336.3|2
1730176940000|2024-10-29 04:42:20|200461.2|200336.2|200460.6|200335.6|200461.2|200336.2|200460.6|200335.6|3
1730176950000|2024-10-29 04:42:30|200461.1|200336.1|200461.2|200336.2|200461.8|200336.8|200461.1|200336.1|4
1730176960000|2024-10-29 04:42:40|200461.4|200336.4|200461.4|200336.4|200461.4|200336.4|200461.4|200336.4|1
1730176970000|2024-10-29 04:42:50|200496|200291|200497|200292|200497|200292|200495|200291|3
1730176980000|2024-10-29 04:43:00|200495|200291|200496|200291|200496|200291|200494|200290|3
1730176990000|2024-10-29 04:43:10|200461.6|200336.6|200461.6|200336.6|200461.6|200336.6|200461.6|200336.6|1
1730177000000|2024-10-29 04:43:20|200461.8|200336.8|200461.8|200336.8|200461.8|200336.8|200461.8|200336.8|1
1730177010000|2024-10-29 04:43:30|200461.5|200336.5|200462.1|200337.1|200462.1|200337.1|200461|200336|4
1730177020000|2024-10-29 04:43:40|200462.8|200337.8|200478.7|200353.7|200478.7|200353.7|200462.8|200337.8|3
1730177030000|2024-10-29 04:43:50|200478.6|200353.6|200477.7|200352.7|200478.6|200353.6|200475.5|200350.5|9
1730177040000|2024-10-29 04:44:00|200475.5|200350.5|200471.2|200346.2|200476.3|200351.3|200467.7|200342.7|19
1730177050000|2024-10-29 04:44:10|200471.9|200346.9|200471.6|200346.6|200471.9|200346.9|200469.5|200344.5|5
1730177060000|2024-10-29 04:44:20|200471.4|200346.4|200468|200343|200471.4|200346.4|200467.7|200342.7|5
1730177070000|2024-10-29 04:44:30|200468.3|200343.3|200467|200342|200468.3|200343.3|200467|200342|3
1730177080000|2024-10-29 04:44:40|200467.5|200342.5|200467.5|200342.5|200467.5|200342.5|200467.5|200342.5|1
1730177090000|2024-10-29 04:44:50|200505|200303|200505|200303|200505|200303|200505|200303|1
1730177100000|2024-10-29 04:45:00|200506|200302|200506|200302|200506|200302|200506|200302|2
1730177110000|2024-10-29 04:45:10|200461.9|200336.9|200465.6|200340.6|200467.5|200342.5|200461.9|200336.9|5
1730177120000|2024-10-29 04:45:20|200459.2|200334.2|200461|200336|200464.4|200339.4|200454.1|200329.1|8
1730177130000|2024-10-29 04:45:30|200461.1|200336.1|200461.1|200336.1|200461.1|200336.1|200461.1|200336.1|1
1730177150000|2024-10-29 04:45:50|200461.5|200336.5|200497|200292|200497|200336.5|200461|200291|4
1730177160000|2024-10-29 04:46:00|200498|200293|200498|200293|200498|200293|200498|200293|1
1730177170000|2024-10-29 04:46:10|200462.1|200337.1|200460.8|200335.8|200462.1|200337.1|200460.8|200335.8|2
1730177180000|2024-10-29 04:46:20|200479.4|200354.4|200474.1|200349.1|200479.4|200354.4|200473.6|200348.6|7
1730177190000|2024-10-29 04:46:30|200473.8|200348.8|200474|200349|200474|200349|200473.4|200348.4|4
1730177200000|2024-10-29 04:46:40|200474.6|200349.6|200473|200348|200475|200350|200473|200348|5
1730177210000|2024-10-29 04:46:50|200472.8|200347.8|200472.4|200347.4|200472.8|200347.8|200472.4|200347.4|2
1730177220000|2024-10-29 04:47:00|200472.6|200347.6|200473.3|200348.3|200473.3|200348.3|200472.6|200347.6|2
1730177230000|2024-10-29 04:47:10|200472.8|200347.8|200471.2|200346.2|200473.8|200348.8|200466.1|200341.1|8
1730177240000|2024-10-29 04:47:20|200470.7|200345.7|200470.9|200345.9|200471.2|200346.2|200468.5|200343.5|9
1730177250000|2024-10-29 04:47:30|200468.6|200343.6|200474.1|200349.1|200474.5|200349.5|200468.6|200343.6|8
1730177260000|2024-10-29 04:47:40|200471.3|200346.3|200473.3|200348.3|200473.5|200348.5|200471.3|200346.3|4
1730177270000|2024-10-29 04:47:50|200471|200346|200472.5|200347.5|200472.5|200347.5|200471|200346|2
1730177280000|2024-10-29 04:48:00|200470.5|200345.5|200462.8|200337.8|200471.5|200346.5|200462.8|200337.8|14
1730177290000|2024-10-29 04:48:10|200467.3|200342.3|200467.4|200342.4|200467.7|200342.7|200467.3|200342.3|5
1730177300000|2024-10-29 04:48:20|200466.7|200341.7|200463.7|200338.7|200469.2|200344.2|200457.3|200332.3|13
1730177310000|2024-10-29 04:48:30|200463.4|200338.4|200462.7|200337.7|200463.4|200338.4|200462.7|200337.7|3
1730177320000|2024-10-29 04:48:40|200463.2|200338.2|200463.2|200338.2|200463.2|200338.2|200463.2|200338.2|1
1730177350000|2024-10-29 04:49:10|200502|200297|200502|200297|200502|200297|200502|200297|1
1730177360000|2024-10-29 04:49:20|200503|200298|200464.2|200339.2|200503|200339.2|200464.2|200298|2
1730177370000|2024-10-29 04:49:30|200463.6|200338.6|200468.4|200343.4|200471.3|200346.3|200463.6|200338.6|7
1730177380000|2024-10-29 04:49:40|200462.7|200337.7|200478.4|200353.4|200478.4|200353.4|200462.7|200337.7|6
1730177390000|2024-10-29 04:49:50|200478.1|200353.1|200474.5|200349.5|200478.1|200353.1|200474.5|200349.5|10
1730177400000|2024-10-29 04:50:00|200475|200350|200474.3|200349.3|200475.2|200350.2|200472.4|200347.4|9
1730177410000|2024-10-29 04:50:10|200471.9|200346.9|200472.5|200347.5|200478.1|200353.1|200471.9|200346.9|16
1730177420000|2024-10-29 04:50:20|200470.6|200345.6|200472.9|200347.9|200473.1|200348.1|200470.6|200345.6|5
1730177430000|2024-10-29 04:50:30|200470.9|200345.9|200473|200348|200473|200348|200470.9|200345.9|2
1730177440000|2024-10-29 04:50:40|200470.9|200345.9|200471.2|200346.2|200473.8|200348.8|200470.9|200345.9|11
1730177450000|2024-10-29 04:50:50|200471.3|200346.3|200471.7|200346.7|200471.9|200346.9|200469.3|200344.3|9
1730177460000|2024-10-29 04:51:00|200471.9|200346.9|200468.3|200343.3|200471.9|200346.9|200463.9|200338.9|20
1730177470000|2024-10-29 04:51:10|200467.9|200342.9|200468.3|200343.3|200468.3|200343.3|200467.9|200342.9|2
1730177480000|2024-10-29 04:51:20|200468.4|200343.4|200462|200337|200468.4|200343.4|200455.2|200330.2|8
1730177490000|2024-10-29 04:51:30|200461.6|200336.6|200462|200337|200462|200337|200461.6|200336.6|2
1730177500000|2024-10-29 04:51:40|200462.3|200337.3|200462.2|200337.2|200462.8|200337.8|200462.2|200337.2|3
1730177510000|2024-10-29 04:51:50|200463.2|200338.2|200471.6|200346.6|200473.6|200348.6|200461.8|200336.8|11
1730177520000|2024-10-29 04:52:00|200471.4|200346.4|200465.6|200340.6|200471.4|200346.4|200461.6|200336.6|9
1730177530000|2024-10-29 04:52:10|200465.8|200340.8|200465.1|200340.1|200465.8|200340.8|200464.9|200339.9|3
1730177540000|2024-10-29 04:52:20|200464.9|200339.9|200461.8|200336.8|200465.2|200340.2|200455.4|200330.4|9
1730177560000|2024-10-29 04:52:40|200462|200337|200462|200337|200462|200337|200462|200337|1
1730177570000|2024-10-29 04:52:50|200461.5|200336.5|200461.5|200336.5|200461.5|200336.5|200461.5|200336.5|1
1730177580000|2024-10-29 04:53:00|200498|200293|200460.2|200335.2|200498|200340.1|200452.4|200293|11
1730177590000|2024-10-29 04:53:10|200459.9|200334.9|200459.5|200334.5|200459.9|200334.9|200458.5|200333.5|8
1730177600000|2024-10-29 04:53:20|200459.4|200334.4|200459.1|200334.1|200459.4|200334.4|200459.1|200334.1|2
1730177610000|2024-10-29 04:53:30|200459.2|200334.2|200492|200287|200492|200334.2|200459.2|200287|2
1730177620000|2024-10-29 04:53:40|200491||200491||200491||200491||1
1730177630000|2024-10-29 04:53:50|200493|200288|200459|200334|200493|200334|200459|200286|4
1730177640000|2024-10-29 04:54:00|200458.5|200333.5|200456.2|200331.2|200458.5|200385|200435|200330.5|6
1730177650000|2024-10-29 04:54:10|200457.9|200332.9|200457.2|200332.2|200461.8|200336.8|200453.4|200328.4|10
1730177660000|2024-10-29 04:54:20|200456.6|200331.6|200458|200333|200460.8|200335.8|200450.8|200325.8|11
1730177680000|2024-10-29 04:54:40|200458.2|200333.2|200457|200332|200458.2|200333.2|200457|200332|2
1730177700000|2024-10-29 04:55:00|200452.5|200327.5|200454.3|200329.3|200460.3|200335.3|200443.5|200318.5|11
1730177710000|2024-10-29 04:55:10|200454.8|200329.8|200454.7|200329.7|200456|200331|200454.7|200329.7|7
1730177720000|2024-10-29 04:55:20|200454.8|200329.8|200454.8|200329.8|200454.8|200329.8|200452.8|200327.8|5
1730177730000|2024-10-29 04:55:30|200454.7|200329.7|200455.4|200330.4|200460.3|200335.3|200454.7|200329.7|7
1730177740000|2024-10-29 04:55:40|200455.6|200330.6|200455.6|200330.6|200455.6|200330.6|200455.6|200330.6|1
1730177750000|2024-10-29 04:55:50|200455|200330|200455|200330|200455|200330|200455|200330|1
1730177760000|2024-10-29 04:56:00|200485|200289|200453.1|200328.1|200485|200328.1|200453.1|200287|4
1730177770000|2024-10-29 04:56:10|200452.8|200327.8|200452.9|200327.9|200452.9|200327.9|200452.8|200327.8|2
1730177790000|2024-10-29 04:56:30|200453.1|200328.1|200453.1|200328.1|200453.1|200328.1|200453.1|200328.1|1
1730177800000|2024-10-29 04:56:40|200483|200288|200485|200289|200485|200289|200483|200288|2
1730177820000|2024-10-29 04:57:00|200454.4|200329.4|200455.4|200330.4|200455.4|200330.4|200454.1|200329.1|6
1730177830000|2024-10-29 04:57:10|200454.5|200329.5|200453.2|200328.2|200454.5|200329.5|200453.2|200328.2|3
1730177850000|2024-10-29 04:57:30|200453.7|200328.7|200456.2|200331.2|200456.6|200331.6|200453.7|200328.7|11
1730177860000|2024-10-29 04:57:40|200455.9|200330.9|200453.2|200328.2|200455.9|200330.9|200447.1|200322.1|11
1730177890000|2024-10-29 04:58:10|200452.7|200327.7|200483|200288|200483|200327.7|200452.7|200288|2
1730177900000|2024-10-29 04:58:20|200455.1|200330.1|200453.7|200328.7|200459.4|200334.4|200446.8|200321.8|9
1730177910000|2024-10-29 04:58:30|200453.6|200328.6|200453.6|200328.6|200453.6|200328.6|200453.6|200328.6|1
1730177920000|2024-10-29 04:58:40|200453.3|200328.3|200453.3|200328.3|200453.3|200328.3|200453.3|200328.3|1
1730177930000|2024-10-29 04:58:50|200453.7|200328.7|200453.7|200328.7|200453.7|200328.7|200453.7|200328.7|1
1730177950000|2024-10-29 04:59:10|200485|200290|200443.6|200318.6|200485|200322|200441|200286|11
1730177960000|2024-10-29 04:59:20|200443.8|200318.8|200447.4|200322.4|200447.4|200322.4|200443.3|200318.3|8
1730177970000|2024-10-29 04:59:30|200443.1|200318.1|200445.2|200320.2|200445.2|200320.2|200443.1|200318.1|4
1730177980000|2024-10-29 04:59:40|200444.8|200319.8|200445|200320|200445|200320|200444.8|200319.8|2
1730177990000|2024-10-29 04:59:50|200444.8|200319.8|200445.5|200320.5|200447.5|200322.5|200437.9|200312.9|8
1730178000000|2024-10-29 05:00:00|200446.3|200321.3|200425|200300|200446.3|200321.3|200418.7|200293.7|20
1730178010000|2024-10-29 05:00:10|200443.6|200318.6|200425.4|200300.4|200443.6|200318.6|200420.7|200295.7|11
1730178020000|2024-10-29 05:00:20|200424.9|200299.9|200423.9|200298.9|200424.9|200299.9|200423.9|200298.9|2
1730178030000|2024-10-29 05:00:30|200424|200299|200424|200299|200424|200299|200424|200299|1
1730178040000|2024-10-29 05:00:40|200422.4|200297.4|200422.2|200297.2|200424.5|200299.5|200416.7|200291.7|7
1730178050000|2024-10-29 05:00:50|200422.1|200297.1|200421|200296|200422.1|200297.1|200421|200296|2
1730178060000|2024-10-29 05:01:00|200419.8|200294.8|200417.7|200292.7|200423.5|200298.5|200410.6|200285.6|13
1730178070000|2024-10-29 05:01:10|200418.2|200293.2|200419|200294|200420.3|200295.3|200412.5|200287.5|7
1730178080000|2024-10-29 05:01:20|200411.7|200286.7|200417.6|200292.6|200419.3|200294.3|200411.7|200286.7|4
1730178090000|2024-10-29 05:01:30|200418.6|200293.6|200419.1|200294.1|200419.1|200294.1|200418.6|200293.6|2
1730178120000|2024-10-29 05:02:00|200412.3|200287.3|200413.4|200288.4|200413.4|200288.4|200410.5|200285.5|5
1730178130000|2024-10-29 05:02:10|200412.5|200287.5|200411.6|200286.6|200412.5|200287.5|200408.9|200283.9|4
1730178140000|2024-10-29 05:02:20|200413.9|200288.9|200415.2|200290.2|200415.7|200290.7|200413.9|200288.9|4
1730178150000|2024-10-29 05:02:30|200415|200290|200415|200290|200415|200290|200414.5|200289.5|3
1730178160000|2024-10-29 05:02:40|200415.3|200290.3|200414.9|200289.9|200415.3|200290.3|200414.9|200289.9|2
1730178170000|2024-10-29 05:02:50|200415.3|200290.3|200415.3|200290.3|200415.3|200290.3|200415.3|200290.3|1
1730178180000|2024-10-29 05:03:00|200448|200253|200447|200253|200450|200255|200447|200253|6
1730178190000|2024-10-29 05:03:10|200448|200252|200448|200253|200448|200253|200446|200252|3
1730178200000|2024-10-29 05:03:20|200447|200252|200414.5|200289.5|200447|200291.3|200413.7|200252|6
1730178220000|2024-10-29 05:03:40|200414|200289|200414|200289|200414|200289|200414|200289|1
1730178230000|2024-10-29 05:03:50|200442|200248|200413.8|200288.8|200442|200288.8|200407.9|200248|4
1730178240000|2024-10-29 05:04:00|200414.3|200289.3|200417.4|200292.4|200418.1|200293.1|200414.3|200289.3|5
1730178260000|2024-10-29 05:04:20|200417.1|200292.1|200417.2|200292.2|200417.2|200292.2|200417.1|200292.1|2
1730178270000|2024-10-29 05:04:30|200450|200255|200449|200255|200451|200256|200449|200255|3
1730178280000|2024-10-29 05:04:40|200452|200258|200454|200259|200454|200259|200452|200258|2
1730178290000|2024-10-29 05:04:50|200445|200250|200415.5|200290.5|200445|200290.5|200414.8|200250|4
1730178300000|2024-10-29 05:05:00|200416.5|200291.5|200416|200291|200417|200292|200416|200291|3
1730178310000|2024-10-29 05:05:10|200417.6|200292.6|200420|200295|200421|200296|200417.6|200292.6|6
1730178320000|2024-10-29 05:05:20|200420.5|200295.5|200420.9|200295.9|200422.1|200297.1|200420.5|200295.5|4
1730178330000|2024-10-29 05:05:30|200421.2|200296.2|200424.2|200299.2|200438.7|200313.7|200421.2|200296.2|15
1730178340000|2024-10-29 05:05:40|200419.8|200294.8|200422.9|200297.9|200423.3|200298.3|200418.7|200293.7|7
1730178350000|2024-10-29 05:05:50|200422.5|200297.5|200422.5|200297.5|200422.5|200297.5|200422.5|200297.5|1
1730178360000|2024-10-29 05:06:00|200422.7|200297.7|200424|200299|200424.2|200299.2|200417.4|200292.4|6
1730178370000|2024-10-29 05:06:10|200423.8|200298.8|200423.8|200298.8|200423.8|200298.8|200423.8|200298.8|1
1730178380000|2024-10-29 05:06:20|200424.1|200299.1|200423.3|200298.3|200424.1|200299.1|200423.3|200298.3|2
1730178390000|2024-10-29 05:06:30|200424|200299|200424.3|200299.3|200424.3|200299.3|200424|200299|2
1730178400000|2024-10-29 05:06:40|200454|200260|200422.6|200297.6|200454|200298|200416.4|200260|4
1730178410000|2024-10-29 05:06:50|200423|200298|200423.5|200298.5|200426.8|200301.8|200423|200298|5
1730178420000|2024-10-29 05:07:00|200426.1|200301.1|200422.6|200297.6|200426.1|200301.1|200421.8|200296.8|4
1730178430000|2024-10-29 05:07:10|200422.3|200297.3|200422.3|200297.3|200422.8|200297.8|200422.3|200297.3|3
1730178440000|2024-10-29 05:07:20|200422.8|200297.8|200422.8|200297.8|200422.8|200297.8|200422.8|200297.8|1
1730178450000|2024-10-29 05:07:30|200453|200259|200453|200259|200453|200259|200453|200259|1
1730178470000|2024-10-29 05:07:50|200455|200258|200422|200297|200459|200298.5|200415|200258|11
1730178480000|2024-10-29 05:08:00|200422.2|200297.2|200422|200297|200422.4|200297.4|200421.5|200296.5|4
1730178510000|2024-10-29 05:08:30|200451|200257|200452|200257|200453|200258|200451|200257|3
1730178520000|2024-10-29 05:08:40|200450|200256|200423.1|200298.1|200453|200298.1|200423.1|200256|4
1730178560000|2024-10-29 05:09:20|200451|200257|200454|200259|200454|200259|200451|200257|2
1730178580000|2024-10-29 05:09:40|200423.2|200298.2|200422.4|200297.4|200423.2|200298.2|200422.4|200297.4|3
1730178590000|2024-10-29 05:09:50|200422.9|200297.9|200423.2|200298.2|200423.2|200298.2|200422.9|200297.9|2
1730178600000|2024-10-29 05:10:00|200422.7|200297.7|200452.5|200327.5|200468.4|200343.4|200422.7|200297.7|9
1730178610000|2024-10-29 05:10:10|200452.2|200327.2|200426.2|200301.2|200452.2|200327.2|200425.8|200300.8|7
1730178620000|2024-10-29 05:10:20|200426.5|200301.5|200425.2|200300.2|200426.5|200301.5|200419.7|200294.7|6
1730178630000|2024-10-29 05:10:30|200424.5|200299.5|200420|200295|200424.8|200299.8|200419.7|200294.7|7
1730178640000|2024-10-29 05:10:40|200420.2|200295.2|200420.7|200295.7|200420.8|200295.8|200420.2|200295.2|3
1730178650000|2024-10-29 05:10:50|200420.3|200295.3|200421|200296|200421.1|200296.1|200420.3|200295.3|4
1730178660000|2024-10-29 05:11:00|200419.3|200294.3|200419.2|200294.2|200430.2|200305.2|200412.7|200287.7|15
1730178670000|2024-10-29 05:11:10|200420.2|200295.2|200421.1|200296.1|200423.3|200298.3|200420.2|200295.2|8
1730178680000|2024-10-29 05:11:20|200421.8|200296.8|200423.3|200298.3|200425.5|200300.5|200418.4|200293.4|7
1730178690000|2024-10-29 05:11:30|200423.1|200298.1|200422.7|200297.7|200423.3|200298.3|200422.7|200297.7|3
1730178700000|2024-10-29 05:11:40|200421.4|200296.4|200422.1|200297.1|200422.8|200297.8|200421.4|200296.4|5
1730178710000|2024-10-29 05:11:50|200420.3|200295.3|200449|200254|200449|200295.3|200420.3|200254|2
1730178720000|2024-10-29 05:12:00|200445|200251|200445|200251|200445|200251|200445|200251|1
1730178730000|2024-10-29 05:12:10|200449|200255|200421.3|200296.3|200449|200303.9|200416.6|200255|13
1730178740000|2024-10-29 05:12:20|200421.2|200296.2|200418|200293|200423.8|200298.8|200413.5|200288.5|10
1730178750000|2024-10-29 05:12:30|200418.9|200293.9|200417.7|200292.7|200421.5|200296.5|200411.3|200286.3|8
1730178760000|2024-10-29 05:12:40|200417.9|200292.9|200417.9|200292.9|200417.9|200292.9|200417.9|200292.9|1
1730178770000|2024-10-29 05:12:50|200417.5|200292.5|200417.5|200292.5|200417.5|200292.5|200417.5|200292.5|1
1730178780000|2024-10-29 05:13:00|200410.4|200285.4|200387.8|200262.8|200410.4|200285.4|200379.6|200254.6|8
1730178790000|2024-10-29 05:13:10|200388|200263|200387.6|200262.6|200388|200263|200387.6|200262.6|2
1730178800000|2024-10-29 05:13:20|200386.6|200261.6|200387.8|200262.8|200387.8|200262.8|200384.2|200259.2|4
1730178810000|2024-10-29 05:13:30|200388.7|200263.7|200388.5|200263.5|200388.7|200263.7|200379.8|200254.8|5
1730178820000|2024-10-29 05:13:40|200388|200263|200391.7|200266.7|200391.9|200266.9|200383.5|200258.5|14
1730178830000|2024-10-29 05:13:50|200391.9|200266.9|200392.2|200267.2|200392.2|200267.2|200391.9|200266.9|2
1730178840000|2024-10-29 05:14:00|200391.6|200266.6|200408.2|200283.2|200414.5|200289.5|200391.6|200266.6|13
1730178850000|2024-10-29 05:14:10|200407.4|200282.4|200413|200288|200413|200288|200407.1|200282.1|8
1730178860000|2024-10-29 05:14:20|200404.4|200279.4|200412.7|200287.7|200412.7|200287.7|200404.4|200279.4|8
1730178870000|2024-10-29 05:14:30|200412.5|200287.5|200412.2|200287.2|200412.5|200287.5|200404.9|200279.9|5
1730178880000|2024-10-29 05:14:40|200411.5|200286.5|200412.2|200287.2|200412.2|200287.2|200411.5|200286.5|2
1730178890000|2024-10-29 05:14:50|200412.5|200287.5|200411.9|200286.9|200413.9|200288.9|200406.3|200281.3|9
1730178900000|2024-10-29 05:15:00|200411.7|200286.7|200411.9|200286.9|200414.2|200289.2|200405.6|200280.6|7
1730178920000|2024-10-29 05:15:20|200411.2|200286.2|200410.6|200285.6|200411.2|200286.2|200410.6|200285.6|3
1730178930000|2024-10-29 05:15:30|200411.1|200286.1|200410.9|200285.9|200411.1|200286.1|200410.9|200285.9|2
1730178940000|2024-10-29 05:15:40|200449|200242|200409.2|200284.2|200455|200285.8|200404.1|200242|7
1730178950000|2024-10-29 05:15:50|200408.8|200283.8|200408.6|200283.6|200408.8|200283.8|200408.6|200283.6|2
1730178960000|2024-10-29 05:16:00|200408.9|200283.9|200408.9|200283.9|200408.9|200283.9|200408.9|200283.9|1
1730178970000|2024-10-29 05:16:10|200409.3|200284.3|200405|200280|200409.3|200284.3|200398.4|200273.4|5
1730178990000|2024-10-29 05:16:30|200404.6|200279.6|200403.8|200278.8|200404.6|200279.6|200403.8|200278.8|3
1730179000000|2024-10-29 05:16:40|200402.5|200277.5|200409.7|200284.7|200413.9|200288.9|200395.7|200270.7|15
1730179020000|2024-10-29 05:17:00|200410.4|200285.4|200412.2|200287.2|200412.7|200287.7|200410.4|200285.4|3
1730179030000|2024-10-29 05:17:10|200413.9|200288.9|200420.3|200295.3|200452|200295.3|200412.2|200248|10
1730179040000|2024-10-29 05:17:20|200420.6|200295.6|200420.5|200295.5|200420.6|200295.6|200420.5|200295.5|4
1730179060000|2024-10-29 05:17:40|200420.8|200295.8|200411.8|200286.8|200420.8|200295.8|200405.2|200280.2|4
1730179070000|2024-10-29 05:17:50|200411.3|200286.3|200407.4|200282.4|200411.8|200286.8|200398.9|200273.9|10
1730179080000|2024-10-29 05:18:00|200407.7|200282.7|200407.1|200282.1|200407.9|200282.9|200407.1|200282.1|4
1730179090000|2024-10-29 05:18:10|200407.2|200282.2|200413.1|200288.1|200413.1|200288.1|200406.1|200281.1|9
1730179100000|2024-10-29 05:18:20|200412.9|200287.9|200411|200286|200412.9|200287.9|200405|200280|6
1730179110000|2024-10-29 05:18:30|200410.8|200285.8|200411.5|200286.5|200417.1|200292.1|200409.2|200284.2|8
1730179120000|2024-10-29 05:18:40|200412|200287|200404.8|200279.8|200414.6|200289.6|200404.1|200279.1|12
1730179130000|2024-10-29 05:18:50|200411.6|200286.6|200412|200287|200412|200287|200411.6|200286.6|2
1730179140000|2024-10-29 05:19:00|200411.4|200286.4|200412|200287|200412|200287|200411.4|200286.4|3
1730179150000|2024-10-29 05:19:10|200411.4|200286.4|200411.6|200286.6|200411.6|200286.6|200408.3|200283.3|6
1730179160000|2024-10-29 05:19:20|200412.2|200287.2|200406.8|200281.8|200412.2|200287.2|200406.8|200281.8|6
1730179170000|2024-10-29 05:19:30|200407.8|200282.8|200411.2|200286.2|200412|200287|200407.8|200282.8|5
1730179180000|2024-10-29 05:19:40|200411.7|200286.7|200397.3|200272.3|200411.7|200286.7|200389.4|200264.4|10
1730179190000|2024-10-29 05:19:50|200397|200272|200397.5|200272.5|200397.5|200272.5|200397|200272|2
1730179200000|2024-10-29 05:20:00|200397.3|200272.3|200403.6|200278.6|200403.6|200278.6|200397.3|200272.3|4
1730179210000|2024-10-29 05:20:10|200403.9|200278.9|200399.5|200274.5|200403.9|200278.9|200393|200268|5
1730179220000|2024-10-29 05:20:20|200400|200275|200397.2|200272.2|200400.4|200275.4|200397.2|200272.2|4
1730179230000|2024-10-29 05:20:30|200390.4|200265.4|200396.3|200271.3|200396.3|200271.3|200390.2|200265.2|3
1730179240000|2024-10-29 05:20:40|200395.6|200270.6|200388.7|200263.7|200398.4|200273.4|200387.1|200262.1|6
1730179250000|2024-10-29 05:20:50|200395.8|200270.8|200395.8|200270.8|200395.8|200270.8|200395.8|200270.8|1
1730179260000|2024-10-29 05:21:00|200396.4|200271.4|200396.4|200271.4|200396.4|200271.4|200396.4|200271.4|1
1730179270000|2024-10-29 05:21:10|200396.3|200271.3|200384.3|200259.3|200397.4|200272.4|200384.3|200259.3|8
1730179280000|2024-10-29 05:21:20|200384.1|200259.1|200390.8|200265.8|200391|200266|200384.1|200259.1|4
1730179290000|2024-10-29 05:21:30|200390.7|200265.7|200391.3|200266.3|200391.3|200266.3|200390.7|200265.7|4
1730179300000|2024-10-29 05:21:40|200391.2|200266.2|200390.8|200265.8|200391.2|200266.2|200390.8|200265.8|2
1730179310000|2024-10-29 05:21:50|200416|200233|200413|200231|200416|200233|200411|200229|5
1730179320000|2024-10-29 05:22:00|200418|200234|200394.8|200269.8|200418|200272.1|200386.1|200234|9
1730179330000|2024-10-29 05:22:10|200395|200270|200393.4|200268.4|200395|200270|200385.5|200260.5|9
1730179340000|2024-10-29 05:22:20|200393.2|200268.2|200392.4|200267.4|200393.2|200268.2|200392.4|200267.4|4
1730179350000|2024-10-29 05:22:30|200393.2|200268.2|200393.2|200268.2|200393.2|200268.2|200393.2|200268.2|1
1730179360000|2024-10-29 05:22:40|200392.6|200267.6|200417|200227|200419|200267.6|200392.6|200227|3
1730179370000|2024-10-29 05:22:50|200416|200226|200417|200227|200417|200227|200415|200226|3
1730179380000|2024-10-29 05:23:00|200392.9|200267.9|200392.7|200267.7|200392.9|200267.9|200392.7|200267.7|2
1730179390000|2024-10-29 05:23:10|200393.2|200268.2|200392.7|200267.7|200393.2|200268.2|200391.7|200266.7|5
1730179400000|2024-10-29 05:23:20|200392.2|200267.2|200392.2|200267.2|200392.2|200267.2|200392.2|200267.2|1
1730179410000|2024-10-29 05:23:30|200393.9|200268.9|200400.9|200275.9|200405.9|200280.9|200393.9|200268.9|9
1730179420000|2024-10-29 05:23:40|200401.3|200276.3|200400.9|200275.9|200401.6|200276.6|200400.9|200275.9|3
1730179430000|2024-10-29 05:23:50|200402.4|200277.4|200402.4|200277.4|200402.4|200277.4|200402.4|200277.4|1
1730179440000|2024-10-29 05:24:00|200406.5|200281.5|200401.7|200276.7|200406.5|200281.5|200395.4|200270.4|8
1730179450000|2024-10-29 05:24:10|200401.2|200276.2|200401.5|200276.5|200402|200277|200401.2|200276.2|3
1730179460000|2024-10-29 05:24:20|200401.2|200276.2|200404.3|200279.3|200404.3|200279.3|200393.7|200268.7|6
1730179470000|2024-10-29 05:24:30|200396.8|200271.8|200403.5|200278.5|200403.5|200278.5|200396.8|200271.8|3
1730179480000|2024-10-29 05:24:40|200403|200278|200403|200278|200403|200278|200403|200278|1
1730179490000|2024-10-29 05:24:50|200403.2|200278.2|200403|200278|200403.5|200278.5|200402.6|200277.6|4
1730179500000|2024-10-29 05:25:00|200428|200253|200428|200253|200428|200253|200428|200253|1
1730179510000|2024-10-29 05:25:10|200427|200252|200395.1|200270.1|200427|200275.6|200389.3|200249|6
1730179520000|2024-10-29 05:25:20|200389.4|200264.4|200382.2|200257.2|200389.4|200264.4|200377.2|200252.2|9
1730179530000|2024-10-29 05:25:30|200383.4|200258.4|200377.3|200252.3|200383.4|200258.4|200371.5|200246.5|12
1730179540000|2024-10-29 05:25:40|200379.7|200254.7|200379.6|200254.6|200380.2|200255.2|200371.4|200246.4|11
1730179550000|2024-10-29 05:25:50|200379.9|200254.9|200376.2|200251.2|200379.9|200254.9|200369.5|200244.5|6
1730179560000|2024-10-29 05:26:00|200373.9|200248.9|200377.9|200252.9|200377.9|200252.9|200372.5|200247.5|10
1730179570000|2024-10-29 05:26:10|200370.4|200245.4|200374.8|200249.8|200374.8|200249.8|200367.3|200242.3|5
1730179580000|2024-10-29 05:26:20|200372.5|200247.5|200357.9|200232.9|200373.6|200248.6|200357.5|200232.5|7
1730179590000|2024-10-29 05:26:30|200357.4|200232.4|200370.3|200245.3|200370.3|200245.3|200357.4|200232.4|7
1730179600000|2024-10-29 05:26:40|200370.1|200245.1|200373.2|200248.2|200374.6|200249.6|200368.8|200243.8|13
1730179610000|2024-10-29 05:26:50|200372.6|200247.6|200372.8|200247.8|200372.8|200247.8|200372.3|200247.3|5
1730179620000|2024-10-29 05:27:00|200374.5|200249.5|200376.6|200251.6|200377.5|200252.5|200363|200238|13
1730179630000|2024-10-29 05:27:10|200373.9|200248.9|200372.6|200247.6|200373.9|200248.9|200365.7|200240.7|8
1730179660000|2024-10-29 05:27:40|200373.8|200248.8|200373.3|200248.3|200373.8|200248.8|200373.3|200248.3|2
1730179670000|2024-10-29 05:27:50|200410|200205|200405|200201|200410|200205|200405|200201|3
1730179680000|2024-10-29 05:28:00|200397|200193|200371.1|200246.1|200397|200246.1|200365.5|200193|6
1730179690000|2024-10-29 05:28:10|200370.8|200245.8|200370.8|200245.8|200370.8|200245.8|200357.6|200232.6|12
1730179700000|2024-10-29 05:28:20|200366.4|200241.4|200376.4|200251.4|200376.9|200251.9|200366.4|200241.4|9
1730179710000|2024-10-29 05:28:30|200376.5|200251.5|200370.6|200245.6|200376.5|200251.5|200370.6|200245.6|6
1730179720000|2024-10-29 05:28:40|200371.1|200246.1|200371.1|200246.1|200371.1|200246.1|200371.1|200246.1|1
1730179730000|2024-10-29 05:28:50|200371.3|200246.3|200371.3|200246.3|200371.3|200246.3|200371.3|200246.3|1
1730179740000|2024-10-29 05:29:00|200370.7|200245.7|200370.7|200245.7|200370.7|200245.7|200370.7|200245.7|1
1730179750000|2024-10-29 05:29:10|200406|200197|200406|200197|200406|200197|200406|200197|1
1730179770000|2024-10-29 05:29:30|200415|200207|200373.8|200248.8|200415|200251.8|200364|200199|13
1730179780000|2024-10-29 05:29:40|200374.2|200249.2|200372.1|200247.1|200374.2|200249.2|200371.1|200246.1|5
1730179790000|2024-10-29 05:29:50|200371.9|200246.9|200375.7|200250.7|200375.7|200250.7|200371.9|200246.9|6
1730179800000|2024-10-29 05:30:00|200377.7|200252.7|200374.2|200249.2|200377.7|200252.7|200365.9|200240.9|13
1730179810000|2024-10-29 05:30:10|200374.7|200249.7|200374|200249|200374.7|200249.7|200374|200249|3
1730179820000|2024-10-29 05:30:20|200373.5|200248.5|200373|200248|200373.5|200248.5|200373|200248|2
1730179830000|2024-10-29 05:30:30|200372.6|200247.6|200371.6|200246.6|200372.6|200247.6|200364.3|200239.3|4
1730179840000|2024-10-29 05:30:40|200372.4|200247.4|200378.7|200253.7|200380.2|200255.2|200370.9|200245.9|12
1730179850000|2024-10-29 05:30:50|200379.6|200254.6|200375.2|200250.2|200379.6|200254.6|200375.2|200250.2|8
1730179860000|2024-10-29 05:31:00|200375|200250|200385.8|200260.8|200386.4|200261.4|200363.5|200238.5|7
1730179870000|2024-10-29 05:31:10|200386.1|200261.1|200386.4|200261.4|200386.4|200261.4|200385.8|200260.8|3
1730179880000|2024-10-29 05:31:20|200369.7|200244.7|200364.3|200239.3|200369.7|200244.7|200355.2|200230.2|9
1730179890000|2024-10-29 05:31:30|200364.6|200239.6|200345.9|200220.9|200381.6|200256.6|200338.5|200213.5|24
1730179900000|2024-10-29 05:31:40|200345.4|200220.4|200347.2|200222.2|200347.2|200222.2|200342.3|200217.3|9
1730179910000|2024-10-29 05:31:50|200346.8|200221.8|200346.9|200221.9|200348.7|200223.7|200341.3|200216.3|8
1730179920000|2024-10-29 05:32:00|200345.6|200220.6|200337.3|200212.3|200357.7|200232.7|200332.1|200207.1|22
1730179930000|2024-10-29 05:32:10|200337.8|200212.8|200338.1|200213.1|200340.9|200215.9|200333.2|200208.2|13
1730179940000|2024-10-29 05:32:20|200339.7|200214.7|200332.6|200207.6|200341|200216|200332.6|200207.6|9
1730179950000|2024-10-29 05:32:30|200342.2|200217.2|200339.8|200214.8|200342.2|200217.2|200331|200206|11
1730179960000|2024-10-29 05:32:40|200340|200215|200340.3|200215.3|200340.3|200215.3|200340|200215|2
1730179970000|2024-10-29 05:32:50|200340.5|200215.5|200340|200215|200340.5|200215.5|200340|200215|4
1730179980000|2024-10-29 05:33:00|200341|200216|200337|200212|200343.7|200218.7|200330.4|200205.4|15
1730179990000|2024-10-29 05:33:10|200337.2|200212.2|200341.9|200216.9|200341.9|200216.9|200337.2|200212.2|5
1730180000000|2024-10-29 05:33:20|200341.5|200216.5|200332.9|200207.9|200341.8|200216.8|200332.9|200207.9|11
1730180010000|2024-10-29 05:33:30|200338.2|200213.2|200338.6|200213.6|200338.9|200213.9|200331.7|200206.7|10
1730180020000|2024-10-29 05:33:40|200336.9|200211.9|200338.1|200213.1|200338.9|200213.9|200336.9|200211.9|8
1730180030000|2024-10-29 05:33:50|200337.3|200212.3|200335.4|200210.4|200337.3|200212.3|200334.8|200209.8|6
1730180040000|2024-10-29 05:34:00|200334.9|200209.9|200351.3|200226.3|200351.3|200226.3|200330.8|200205.8|11
1730180050000|2024-10-29 05:34:10|200351.6|200226.6|200351.3|200226.3|200351.6|200226.6|200351.1|200226.1|4
1730180060000|2024-10-29 05:34:20|200351.1|200226.1|200348.2|200223.2|200351.1|200226.1|200339.8|200214.8|6
1730180070000|2024-10-29 05:34:30|200348|200223|200347.7|200222.7|200348.2|200223.2|200347.7|200222.7|4
1730180090000|2024-10-29 05:34:50|200337.5|200212.5|200322.5|200197.5|200337.5|200212.5|200318|200193|8
1730180100000|2024-10-29 05:35:00|200321.7|200196.7|200321.7|200196.7|200337.2|200212.2|200313.9|200188.9|17
1730180110000|2024-10-29 05:35:10|200315.1|200190.1|200321|200196|200322.4|200197.4|200315.1|200190.1|7
1730180120000|2024-10-29 05:35:20|200321.4|200196.4|200321.6|200196.6|200321.6|200196.6|200321.4|200196.4|2
1730180130000|2024-10-29 05:35:30|200321.2|200196.2|200301.3|200176.3|200321.2|200196.2|200296.6|200171.6|10
1730180140000|2024-10-29 05:35:40|200317.6|200192.6|200301|200176|200317.6|200192.6|200300.8|200175.8|6
1730180150000|2024-10-29 05:35:50|200301.8|200176.8|200301.8|200176.8|200301.8|200176.8|200301.8|200176.8|1
1730180160000|2024-10-29 05:36:00|200301.7|200176.7|200319.4|200194.4|200336.8|200211.8|200301.3|200176.3|13
1730180170000|2024-10-29 05:36:10|200319.9|200194.9|200320.3|200195.3|200320.3|200195.3|200319.9|200194.9|2
1730180180000|2024-10-29 05:36:20|200319.6|200194.6|200319.6|200194.6|200319.6|200194.6|200319.6|200194.6|1
1730180200000|2024-10-29 05:36:40|200355|200156|200318.7|200193.7|200355|200201.2|200318.4|200156|13
1730180210000|2024-10-29 05:36:50|200318.2|200193.2|200318.2|200193.2|200318.7|200193.7|200318|200193|6
1730180220000|2024-10-29 05:37:00|200318.7|200193.7|200318.1|200193.1|200323.5|200198.5|200318.1|200193.1|8
1730180230000|2024-10-29 05:37:10|200317.5|200192.5|200321|200196|200321.8|200196.8|200317.5|200192.5|7
1730180240000|2024-10-29 05:37:20|200321.6|200196.6|200306|200181|200329.6|200204.6|200300.5|200175.5|17
1730180250000|2024-10-29 05:37:30|200306.5|200181.5|200306.5|200181.5|200306.5|200181.5|200306.5|200181.5|1
1730180260000|2024-10-29 05:37:40|200308.8|200183.8|200307.5|200182.5|200310.5|200185.5|200299.3|200174.3|14
1730180270000|2024-10-29 05:37:50|200305.5|200180.5|200303.8|200178.8|200306.7|200181.7|200303.5|200178.5|4
1730180280000|2024-10-29 05:38:00|200303.3|200178.3|200299.8|200174.8|200303.3|200178.3|200299.8|200174.8|8
1730180290000|2024-10-29 05:38:10|200293.4|200168.4|200299.6|200174.6|200299.6|200174.6|200291.7|200166.7|8
1730180300000|2024-10-29 05:38:20|200300|200175|200300.3|200175.3|200301.3|200176.3|200300|200175|6
1730180310000|2024-10-29 05:38:30|200300.6|200175.6|200300.3|200175.3|200300.6|200175.6|200300.1|200175.1|3
1730180320000|2024-10-29 05:38:40|200339|200134|200339|200134|200339|200134|200339|200134|1
1730180330000|2024-10-29 05:38:50|200337|200133|200335|200130|200338|200133|200333|200129|7
1730180340000|2024-10-29 05:39:00|200338|200131|200303.6|200178.6|200338|200181.9|200295.3|200131|7
1730180350000|2024-10-29 05:39:10|200303.3|200178.3|200303.6|200178.6|200303.6|200178.6|200303.3|200178.3|2
1730180360000|2024-10-29 05:39:20|200303.1|200178.1|200303.1|200178.1|200303.1|200178.1|200303.1|200178.1|1
1730180370000|2024-10-29 05:39:30|200303.6|200178.6|200303.6|200178.6|200303.6|200178.6|200303.6|200178.6|1
1730180380000|2024-10-29 05:39:40|200341|200136|200340|200135|200341|200136|200340|200135|2
1730180400000|2024-10-29 05:40:00|200302|200177|200311.6|200186.6|200314.7|200189.7|200299.6|200174.6|21
1730180410000|2024-10-29 05:40:10|200311.7|200186.7|200310.9|200185.9|200311.7|200186.7|200310.9|200185.9|5
1730180420000|2024-10-29 05:40:20|200310.4|200185.4|200328.7|200203.7|200333|200208|200310.4|200185.4|6
1730180430000|2024-10-29 05:40:30|200329.2|200204.2|200323.8|200198.8|200329.9|200204.9|200320.7|200195.7|13
1730180440000|2024-10-29 05:40:40|200323.3|200198.3|200325.5|200200.5|200325.5|200200.5|200323.3|200198.3|6
1730180450000|2024-10-29 05:40:50|200325.6|200200.6|200325.4|200200.4|200331.6|200206.6|200324.9|200199.9|11
1730180460000|2024-10-29 05:41:00|200328.2|200203.2|200328.7|200203.7|200331.3|200206.3|200327.3|200202.3|6
1730180470000|2024-10-29 05:41:10|200328.9|200203.9|200327|200202|200328.9|200203.9|200323.7|200198.7|8
1730180480000|2024-10-29 05:41:20|200328.8|200203.8|200328.4|200203.4|200328.8|200203.8|200327.7|200202.7|4
1730180490000|2024-10-29 05:41:30|200327.7|200202.7|200326.8|200201.8|200328.4|200203.4|200322.6|200197.6|9
1730180500000|2024-10-29 05:41:40|200327|200202|200326.6|200201.6|200327.5|200202.5|200326.6|200201.6|3
1730180510000|2024-10-29 05:41:50|200327.3|200202.3|200338.5|200213.5|200338.5|200213.5|200321.7|200196.7|6
1730180520000|2024-10-29 05:42:00|200321.9|200196.9|200320|200195|200327.1|200202.1|200312.1|200187.1|19
1730180530000|2024-10-29 05:42:10|200339.4|200214.4|200324.1|200199.1|200339.4|200214.4|200317.2|200192.2|10
1730180550000|2024-10-29 05:42:30|200326.1|200201.1|200324.4|200199.4|200326.1|200201.1|200319.2|200194.2|5
1730180560000|2024-10-29 05:42:40|200324.9|200199.9|200335.9|200210.9|200356|200231|200324.4|200199.4|7
1730180570000|2024-10-29 05:42:50|200336.2|200211.2|200335.7|200210.7|200336.2|200211.2|200335.7|200210.7|2
1730180580000|2024-10-29 05:43:00|200336.2|200211.2|200336.1|200211.1|200336.2|200211.2|200335.7|200210.7|3
1730180590000|2024-10-29 05:43:10|200337.7|200212.7|200359.2|200234.2|200365.3|200240.3|200337.7|200212.7|13
1730180600000|2024-10-29 05:43:20|200359|200234|200358.7|200233.7|200359|200234|200358.7|200233.7|2
1730180610000|2024-10-29 05:43:30|200359|200234|200359|200234|200359|200234|200359|200234|1
1730180620000|2024-10-29 05:43:40|200358.7|200233.7|200358.7|200233.7|200358.7|200233.7|200358.7|200233.7|1
1730180630000|2024-10-29 05:43:50|200358.9|200233.9|200361.2|200236.2|200361.2|200236.2|200358.9|200233.9|5
1730180640000|2024-10-29 05:44:00|200360.7|200235.7|200360.5|200235.5|200360.7|200235.7|200360.5|200235.5|2
1730180650000|2024-10-29 05:44:10|200359.9|200234.9|200343.6|200218.6|200359.9|200234.9|200338.8|200213.8|7
1730180660000|2024-10-29 05:44:20|200343|200218|200342.5|200217.5|200343|200218|200342.5|200217.5|3
1730180670000|2024-10-29 05:44:30|200340|200215|200336.1|200211.1|200340|200215|200336.1|200211.1|4
1730180680000|2024-10-29 05:44:40|200336.9|200211.9|200336.8|200211.8|200336.9|200211.9|200336.8|200211.8|2
1730180690000|2024-10-29 05:44:50|200337.1|200212.1|200337.3|200212.3|200337.3|200212.3|200336.8|200211.8|4
1730180700000|2024-10-29 05:45:00|200339.1|200214.1|200341.6|200216.6|200350.9|200225.9|200335.6|200210.6|10
1730180710000|2024-10-29 05:45:10|200341.2|200216.2|200341.6|200216.6|200341.6|200216.6|200341.2|200216.2|3
1730180730000|2024-10-29 05:45:30|200382|200177|200382|200177|200382|200177|200382|200177|1
1730180740000|2024-10-29 05:45:40|200385|200181|200342.6|200217.6|200385|200220.9|200338.7|200181|5
1730180750000|2024-10-29 05:45:50|200340.2|200215.2|200339.3|200214.3|200343.5|200218.5|200333.4|200208.4|5
1730180760000|2024-10-29 05:46:00|200339.5|200214.5|200339.5|200214.5|200339.5|200214.5|200339.5|200214.5|1
1730180770000|2024-10-29 05:46:10|200338.6|200213.6|200341.8|200216.8|200343.2|200218.2|200338.6|200213.6|7
1730180780000|2024-10-29 05:46:20|200335|200210|200341.4|200216.4|200341.4|200216.4|200335|200210|2
1730180790000|2024-10-29 05:46:30|200340.9|200215.9|200330.1|200205.1|200340.9|200215.9|200325.9|200200.9|12
1730180800000|2024-10-29 05:46:40|200330.3|200205.3|200330.3|200205.3|200330.9|200205.9|200330.3|200205.3|7
1730180810000|2024-10-29 05:46:50|200329.9|200204.9|200328.9|200203.9|200330|200205|200314.3|200189.3|8
1730180820000|2024-10-29 05:47:00|200328.5|200203.5|200306.2|200181.2|200338.7|200213.7|200304.6|200179.6|16
1730180830000|2024-10-29 05:47:10|200322|200197|200302.9|200177.9|200322|200197|200302.9|200177.9|6
1730180840000|2024-10-29 05:47:20|200302.6|200177.6|200305.4|200180.4|200308.6|200183.6|200302.6|200177.6|6
1730180850000|2024-10-29 05:47:30|200298.7|200173.7|200299.2|200174.2|200306.6|200181.6|200298.7|200173.7|12
1730180860000|2024-10-29 05:47:40|200305.8|200180.8|200311.3|200186.3|200315.4|200190.4|200303.8|200178.8|13
1730180870000|2024-10-29 05:47:50|200311|200186|200310.9|200185.9|200315.9|200190.9|200309.9|200184.9|15
1730180880000|2024-10-29 05:48:00|200311.2|200186.2|200317.2|200192.2|200342.7|200217.7|200311.2|200186.2|17
1730180890000|2024-10-29 05:48:10|200322.9|200197.9|200319.9|200194.9|200322.9|200197.9|200317.8|200192.8|9
1730180900000|2024-10-29 05:48:20|200320.4|200195.4|200321.7|200196.7|200325.8|200200.8|200319.8|200194.8|12
1730180910000|2024-10-29 05:48:30|200319.4|200194.4|200320.5|200195.5|200328|200203|200317.1|200192.1|18
1730180920000|2024-10-29 05:48:40|200326|200201|200329.7|200204.7|200330.1|200205.1|200324.6|200199.6|6
1730180930000|2024-10-29 05:48:50|200333.2|200208.2|200333|200208|200334|200209|200328.9|200203.9|8
1730180940000|2024-10-29 05:49:00|200332.5|200207.5|200332.5|200207.5|200333|200208|200332.5|200207.5|3
1730180950000|2024-10-29 05:49:10|200332.9|200207.9|200323.3|200198.3|200333.2|200208.2|200323.3|200198.3|5
1730180960000|2024-10-29 05:49:20|200328.9|200203.9|200326.9|200201.9|200329.8|200204.8|200324.5|200199.5|5
1730180970000|2024-10-29 05:49:30|200326.4|200201.4|200325|200200|200326.4|200201.4|200324.2|200199.2|5
1730180980000|2024-10-29 05:49:40|200327|200202|200324.8|200199.8|200327.4|200202.4|200324.5|200199.5|9
1730180990000|2024-10-29 05:49:50|200326.9|200201.9|200326.6|200201.6|200343.1|200218.1|200323.5|200198.5|15
1730181000000|2024-10-29 05:50:00|200324.3|200199.3|200326.4|200201.4|200344|200219|200320.7|200195.7|22
1730181010000|2024-10-29 05:50:10|200326.6|200201.6|200327.2|200202.2|200330.1|200205.1|200322.3|200197.3|9
1730181020000|2024-10-29 05:50:20|200341.8|200216.8|200331|200206|200342.1|200217.1|200325.3|200200.3|12
1730181030000|2024-10-29 05:50:30|200330.9|200205.9|200331.2|200206.2|200347|200222|200328.7|200203.7|5
1730181040000|2024-10-29 05:50:40|200332.6|200207.6|200332.6|200207.6|200333.9|200208.9|200325.7|200200.7|7
1730181050000|2024-10-29 05:50:50|200332.1|200207.1|200344.4|200219.4|200349.8|200224.8|200332.1|200207.1|10
1730181060000|2024-10-29 05:51:00|200342.9|200217.9|200347.6|200222.6|200347.6|200222.6|200342.9|200217.9|5
1730181070000|2024-10-29 05:51:10|200337.6|200212.6|200342.9|200217.9|200348.5|200223.5|200336.3|200211.3|9
1730181080000|2024-10-29 05:51:20|200343.1|200218.1|200343.5|200218.5|200343.5|200218.5|200343.1|200218.1|2
1730181100000|2024-10-29 05:51:40|200344.9|200219.9|200341.5|200216.5|200350.4|200225.4|200336.4|200211.4|11
1730181110000|2024-10-29 05:51:50|200339.7|200214.7|200345|200220|200345|200220|200337.5|200212.5|4
1730181120000|2024-10-29 05:52:00|200344.8|200219.8|200343|200218|200344.8|200219.8|200343|200218|5
1730181130000|2024-10-29 05:52:10|200340.9|200215.9|200337.3|200212.3|200343.3|200218.3|200331.5|200206.5|7
1730181140000|2024-10-29 05:52:20|200336.8|200211.8|200336.8|200211.8|200336.8|200211.8|200336.8|200211.8|1
1730181150000|2024-10-29 05:52:30|200337.3|200212.3|200341.9|200216.9|200350.5|200225.5|200337.1|200212.1|7
1730181160000|2024-10-29 05:52:40|200341.7|200216.7|200350.3|200225.3|200350.3|200225.3|200341.7|200216.7|5
1730181170000|2024-10-29 05:52:50|200349.9|200224.9|200349.9|200224.9|200350.8|200225.8|200349.8|200224.8|6
1730181180000|2024-10-29 05:53:00|200349.3|200224.3|200351.9|200226.9|200358.7|200233.7|200345.7|200220.7|14
1730181190000|2024-10-29 05:53:10|200351.6|200226.6|200351.4|200226.4|200351.6|200226.6|200351.4|200226.4|2
1730181210000|2024-10-29 05:53:30|200351.8|200226.8|200355.6|200230.6|200360.1|200235.1|200346.7|200221.7|18
1730181220000|2024-10-29 05:53:40|200350.6|200225.6|200351.6|200226.6|200373.7|200248.7|200350.6|200225.6|10
1730181230000|2024-10-29 05:53:50|200351.9|200226.9|200353.5|200228.5|200353.5|200228.5|200332.7|200207.7|8
1730181240000|2024-10-29 05:54:00|200353.1|200228.1|200335.8|200210.8|200353.5|200228.5|200335.8|200210.8|6
1730181260000|2024-10-29 05:54:20|200336|200211|200341.7|200216.7|200348.9|200223.9|200336|200211|9
1730181270000|2024-10-29 05:54:30|200334.9|200209.9|200338.8|200213.8|200341.6|200216.6|200331.9|200206.9|7
1730181280000|2024-10-29 05:54:40|200337.4|200212.4|200336.7|200211.7|200341.4|200216.4|200336.7|200211.7|6
1730181290000|2024-10-29 05:54:50|200337.1|200212.1|200340|200215|200342.3|200217.3|200334.2|200209.2|7
1730181300000|2024-10-29 05:55:00|200339.5|200214.5|200337.3|200212.3|200343.5|200218.5|200330.5|200205.5|10
1730181310000|2024-10-29 05:55:10|200337.2|200212.2|200335.8|200210.8|200356.8|200231.8|200329.5|200204.5|8
1730181320000|2024-10-29 05:55:20|200336|200211|200336.1|200211.1|200336.1|200211.1|200336|200211|2
1730181330000|2024-10-29 05:55:30|200334.5|200209.5|200340.5|200215.5|200340.9|200215.9|200326.5|200201.5|18
1730181340000|2024-10-29 05:55:40|200340.8|200215.8|200340.3|200215.3|200340.8|200215.8|200340.3|200215.3|4
1730181350000|2024-10-29 05:55:50|200340.5|200215.5|200334.1|200209.1|200340.5|200215.5|200329.2|200204.2|11
1730181360000|2024-10-29 05:56:00|200333.1|200208.1|200328.2|200203.2|200333.1|200208.1|200327.9|200202.9|11
1730181370000|2024-10-29 05:56:10|200344.7|200219.7|200355|200230|200361.1|200236.1|200337.3|200212.3|9
1730181380000|2024-10-29 05:56:20|200354.8|200229.8|200335.7|200210.7|200354.8|200229.8|200332.1|200207.1|9
1730181390000|2024-10-29 05:56:30|200335.2|200210.2|200335.2|200210.2|200335.2|200210.2|200335.2|200210.2|1
1730181400000|2024-10-29 05:56:40|200333.7|200208.7|200326.6|200201.6|200344.9|200219.9|200324.9|200199.9|8
1730181410000|2024-10-29 05:56:50|200326.9|200201.9|200327.1|200202.1|200327.6|200202.6|200326.9|200201.9|7
1730181420000|2024-10-29 05:57:00|200327.4|200202.4|200327.8|200202.8|200327.8|200202.8|200327.1|200202.1|5
1730181430000|2024-10-29 05:57:10|200327.3|200202.3|200373|200153|200373|200202.6|200327.3|200153|3
1730181440000|2024-10-29 05:57:20|200372|200152|200373|200152|200374|200153|200372|200152|3
1730181450000|2024-10-29 05:57:30|200374|200153|200376|200153|200376|200153|200374|200153|3
1730181460000|2024-10-29 05:57:40|200329.8|200204.8|200329.6|200204.6|200329.8|200204.8|200329.1|200204.1|5
1730181470000|2024-10-29 05:57:50|200331.8|200206.8|200360.3|200235.3|200362.2|200237.2|200331.8|200206.8|20
1730181480000|2024-10-29 05:58:00|200344.9|200219.9|200337.3|200212.3|200348.7|200223.7|200330|200205|29
1730181490000|2024-10-29 05:58:10|200337.6|200212.6|200337.8|200212.8|200340.9|200215.9|200326.8|200201.8|18
1730181500000|2024-10-29 05:58:20|200333.5|200208.5|200332.7|200207.7|200340|200215|200326.5|200201.5|19
1730181510000|2024-10-29 05:58:30|200333.9|200208.9|200332.7|200207.7|200341.9|200216.9|200327.1|200202.1|18
1730181520000|2024-10-29 05:58:40|200333|200208|200331.3|200206.3|200333.3|200208.3|200331|200206|8
1730181530000|2024-10-29 05:58:50|200331.8|200206.8|200333.7|200208.7|200347.6|200222.6|200331.8|200206.8|8
1730181540000|2024-10-29 05:59:00|200334.1|200209.1|200340.7|200215.7|200342.5|200217.5|200330.6|200205.6|13
1730181550000|2024-10-29 05:59:10|200340.6|200215.6|200343.5|200218.5|200344.9|200219.9|200334.5|200209.5|12
1730181560000|2024-10-29 05:59:20|200342.5|200217.5|200342|200217|200342.5|200217.5|200342|200217|2
1730181570000|2024-10-29 05:59:30|200339.5|200214.5|200340.9|200215.9|200345.2|200220.2|200330.7|200205.7|17
1730181580000|2024-10-29 05:59:40|200340.7|200215.7|200337.9|200212.9|200342.4|200217.4|200337.9|200212.9|8
1730181590000|2024-10-29 05:59:50|200338.1|200213.1|200339.8|200214.8|200343.8|200218.8|200338.1|200213.1|7
1730181600000|2024-10-29 06:00:00|200339.4|200214.4|200298.3|200173.3|200339.4|200214.4|200295.1|200170.1|15
1730181610000|2024-10-29 06:00:10|200309.7|200184.7|200297.5|200172.5|200309.7|200184.7|200291.2|200166.2|9
1730181620000|2024-10-29 06:00:20|200297.3|200172.3|200299.9|200174.9|200300.8|200175.8|200292.8|200167.8|9
1730181630000|2024-10-29 06:00:30|200300.3|200175.3|200284.8|200159.8|200300.3|200175.3|200284.8|200159.8|15
1730181640000|2024-10-29 06:00:40|200306|200181|200275.9|200150.9|200307.6|200182.6|200275.9|200150.9|22
1730181650000|2024-10-29 06:00:50|200276.3|200151.3|200285.3|200160.3|200290.7|200165.7|200276.3|200151.3|20
1730181660000|2024-10-29 06:01:00|200285.1|200160.1|200285.6|200160.6|200285.7|200160.7|200278.1|200153.1|7
1730181670000|2024-10-29 06:01:10|200277.8|200152.8|200281.5|200156.5|200301.2|200176.2|200277.8|200152.8|15
1730181680000|2024-10-29 06:01:20|200281.7|200156.7|200303|200178|200305.7|200180.7|200281.4|200156.4|12
1730181690000|2024-10-29 06:01:30|200302.8|200177.8|200300.6|200175.6|200302.8|200177.8|200294.1|200169.1|6
1730181700000|2024-10-29 06:01:40|200300.8|200175.8|200286.3|200161.3|200300.8|200175.8|200285.8|200160.8|9
1730181720000|2024-10-29 06:02:00|200286.5|200161.5|200281.8|200156.8|200291.2|200166.2|200281.8|200156.8|9
1730181730000|2024-10-29 06:02:10|200291|200166|200285.1|200160.1|200291|200166|200280.7|200155.7|6
1730181750000|2024-10-29 06:02:30|200286.8|200161.8|200327|200202|200343.8|200218.8|200286.8|200161.8|17
1730181760000|2024-10-29 06:02:40|200320.8|200195.8|200327|200202|200329.1|200204.1|200318.3|200193.3|12
1730181770000|2024-10-29 06:02:50|200326.5|200201.5|200326.1|200201.1|200327|200202|200324.2|200199.2|6
1730181780000|2024-10-29 06:03:00|200328.1|200203.1|200333.2|200208.2|200333.2|200208.2|200328.1|200203.1|8
1730181790000|2024-10-29 06:03:10|200335.1|200210.1|200330.8|200205.8|200335.1|200210.1|200328.2|200203.2|15
1730181800000|2024-10-29 06:03:20|200333.1|200208.1|200328.4|200203.4|200333.1|200208.1|200321.9|200196.9|11
1730181810000|2024-10-29 06:03:30|200331.1|200206.1|200330.4|200205.4|200334.1|200209.1|200326.9|200201.9|8
1730181820000|2024-10-29 06:03:40|200329.5|200204.5|200330.8|200205.8|200333.6|200208.6|200329.5|200204.5|13
1730181830000|2024-10-29 06:03:50|200330.4|200205.4|200329.2|200204.2|200346.1|200221.1|200329.2|200204.2|6
1730181840000|2024-10-29 06:04:00|200345.9|200220.9|200324.5|200199.5|200352.1|200227.1|200320.7|200195.7|11
1730181850000|2024-10-29 06:04:10|200324.9|200199.9|200324.4|200199.4|200325.2|200200.2|200318.7|200193.7|7
1730181860000|2024-10-29 06:04:20|200324.9|200199.9|200325.8|200200.8|200330.6|200205.6|200324.9|200199.9|6
1730181870000|2024-10-29 06:04:30|200325.9|200200.9|200325.9|200200.9|200325.9|200200.9|200325.5|200200.5|3
1730181880000|2024-10-29 06:04:40|200326.3|200201.3|200325.9|200200.9|200326.3|200201.3|200325.9|200200.9|2
1730181890000|2024-10-29 06:04:50|200325.5|200200.5|200376|200142|200376|200200.5|200325.5|200142|2
1730181900000|2024-10-29 06:05:00|200378|200143|200323.3|200198.3|200378|200214.9|200318.4|200143|7
1730181910000|2024-10-29 06:05:10|200322.9|200197.9|200322.9|200197.9|200340.1|200215.1|200322.9|200197.9|4
1730181920000|2024-10-29 06:05:20|200323.9|200198.9|200324.9|200199.9|200330.7|200205.7|200319.7|200194.7|13
1730181930000|2024-10-29 06:05:30|200324.7|200199.7|200324|200199|200324.7|200199.7|200324|200199|2
1730181940000|2024-10-29 06:05:40|200323.7|200198.7|200325.4|200200.4|200329.3|200204.3|200323.7|200198.7|11
1730181950000|2024-10-29 06:05:50|200325.9|200200.9|200331|200206|200335.2|200210.2|200325|200200|10
1730181960000|2024-10-29 06:06:00|200333.1|200208.1|200334.1|200209.1|200334.8|200209.8|200328.2|200203.2|18
1730181970000|2024-10-29 06:06:10|200331.8|200206.8|200326.4|200201.4|200334.2|200209.2|200326.4|200201.4|15
1730181980000|2024-10-29 06:06:20|200326.7|200201.7|200326.7|200201.7|200326.7|200201.7|200326.7|200201.7|1
1730182000000|2024-10-29 06:06:40|200329.2|200204.2|200321.7|200196.7|200331.7|200206.7|200318.4|200193.4|16
1730182010000|2024-10-29 06:06:50|200324.6|200199.6|200320.2|200195.2|200324.6|200199.6|200320.2|200195.2|9
1730182020000|2024-10-29 06:07:00|200319.7|200194.7|200319.5|200194.5|200319.7|200194.7|200319.5|200194.5|2
1730182030000|2024-10-29 06:07:10|200319.9|200194.9|200319.9|200194.9|200319.9|200194.9|200319.9|200194.9|1
1730182040000|2024-10-29 06:07:20|200316.8|200191.8|200300.6|200175.6|200316.8|200191.8|200297.7|200172.7|8
1730182050000|2024-10-29 06:07:30|200301.5|200176.5|200301.2|200176.2|200301.8|200176.8|200300.6|200175.6|6
1730182060000|2024-10-29 06:07:40|200301.7|200176.7|200301.3|200176.3|200302.1|200177.1|200300.8|200175.8|7
1730182070000|2024-10-29 06:07:50|200301|200176|200301.2|200176.2|200301.2|200176.2|200301|200176|2
1730182080000|2024-10-29 06:08:00|200298.5|200173.5|200298.8|200173.8|200300.1|200175.1|200295|200170|10
1730182090000|2024-10-29 06:08:10|200296.4|200171.4|200296.2|200171.2|200299.2|200174.2|200296.1|200171.1|7
1730182100000|2024-10-29 06:08:20|200296.5|200171.5|200317.1|200192.1|200324.8|200199.8|200296.2|200171.2|10
1730182110000|2024-10-29 06:08:30|200316.8|200191.8|200319.4|200194.4|200320.4|200195.4|200313.4|200188.4|9
1730182120000|2024-10-29 06:08:40|200319.1|200194.1|200318.6|200193.6|200319.1|200194.1|200318.6|200193.6|2
1730182140000|2024-10-29 06:09:00|200360|200155|200322.2|200197.2|200360|200202.4|200322.2|200155|6
1730182150000|2024-10-29 06:09:10|200321.6|200196.6|200318.2|200193.2|200322.5|200197.5|200318.2|200193.2|7
1730182160000|2024-10-29 06:09:20|200318.7|200193.7|200318.6|200193.6|200319.2|200194.2|200315.4|200190.4|4
1730182170000|2024-10-29 06:09:30|200318.1|200193.1|200307.9|200182.9|200318.1|200193.1|200302.4|200177.4|13
1730182180000|2024-10-29 06:09:40|200307.8|200182.8|200307.8|200182.8|200308.3|200183.3|200307.8|200182.8|4
1730182190000|2024-10-29 06:09:50|200300.7|200175.7|200303.9|200178.9|200309.8|200184.8|200298.8|200173.8|8
1730182200000|2024-10-29 06:10:00|200305|200180|200297.6|200172.6|200305|200180|200291.7|200166.7|16
1730182210000|2024-10-29 06:10:10|200297.9|200172.9|200292.2|200167.2|200298.3|200173.3|200289.5|200164.5|13
1730182220000|2024-10-29 06:10:20|200292.7|200167.7|200290|200165|200292.7|200167.7|200288.3|200163.3|6
1730182230000|2024-10-29 06:10:30|200289.9|200164.9|200289.4|200164.4|200291.6|200166.6|200287.2|200162.2|9
1730182240000|2024-10-29 06:10:40|200289.6|200164.6|200290.2|200165.2|200291.8|200166.8|200276.9|200151.9|10
1730182250000|2024-10-29 06:10:50|200289.9|200164.9|200290.2|200165.2|200307.9|200182.9|200281.8|200156.8|11
1730182260000|2024-10-29 06:11:00|200297.9|200172.9|200305.3|200180.3|200307.3|200182.3|200273.1|200148.1|12
1730182270000|2024-10-29 06:11:10|200287.6|200162.6|200291.5|200166.5|200305.5|200180.5|200282.9|200157.9|9
1730182280000|2024-10-29 06:11:20|200283.9|200158.9|200287.9|200162.9|200304.9|200179.9|200273.7|200148.7|10
1730182290000|2024-10-29 06:11:30|200287.5|200162.5|200276.6|200151.6|200301.1|200176.1|200276.6|200151.6|5
1730182300000|2024-10-29 06:11:40|200298.1|200173.1|200300.4|200175.4|200300.4|200175.4|200284.8|200159.8|7
1730182310000|2024-10-29 06:11:50|200300.3|200175.3|200292.6|200167.6|200300.3|200175.3|200292.6|200167.6|14
1730182320000|2024-10-29 06:12:00|200292.1|200167.1|200293.7|200168.7|200293.9|200168.9|200292|200167|8
1730182330000|2024-10-29 06:12:10|200293.4|200168.4|200293.4|200168.4|200293.4|200168.4|200293.4|200168.4|1
1730182340000|2024-10-29 06:12:20|200293.9|200168.9|200354|200109|200354|200168.9|200277.3|200109|3
1730182350000|2024-10-29 06:12:30|200353|200108|200354|200109|200354|200109|200353|200108|3
1730182370000|2024-10-29 06:12:50|200352|200108|200295.5|200170.5|200352|200170.5|200295|200108|3
1730182380000|2024-10-29 06:13:00|200294.7|200169.7|200294.7|200169.7|200294.8|200169.8|200294.7|200169.7|3
1730182390000|2024-10-29 06:13:10|200300.6|200175.6|200292.9|200167.9|200310.6|200185.6|200292.9|200167.9|8
1730182400000|2024-10-29 06:13:20|200309.9|200184.9|200288.4|200163.4|200309.9|200184.9|200288.4|200163.4|3
1730182410000|2024-10-29 06:13:30|200309.2|200184.2|200312.2|200187.2|200312.4|200187.4|200309.1|200184.1|5
1730182420000|2024-10-29 06:13:40|200312.6|200187.6|200310.6|200185.6|200312.6|200187.6|200310.1|200185.1|3
1730182440000|2024-10-29 06:14:00|200294.3|200169.3|200288.4|200163.4|200294.6|200169.6|200288.4|200163.4|3
1730182450000|2024-10-29 06:14:10|200288.1|200163.1|200309.2|200184.2|200309.2|200184.2|200288.1|200163.1|4
1730182460000|2024-10-29 06:14:20|200309|200184|200309|200184|200309|200184|200309|200184|1
1730182470000|2024-10-29 06:14:30|200308.9|200183.9|200308.7|200183.7|200309|200184|200308.4|200183.4|5
1730182490000|2024-10-29 06:14:50|200346|200101|200347|200102|200347|200102|200344|200100|4
1730182500000|2024-10-29 06:15:00|200348|200104|200308.1|200183.1|200348|200183.1|200283.3|200102|6
1730182520000|2024-10-29 06:15:20|200308.4|200183.4|200285.9|200160.9|200308.4|200183.4|200278.6|200153.6|6
1730182530000|2024-10-29 06:15:30|200286.7|200161.7|200286.2|200161.2|200286.7|200161.7|200286.2|200161.2|2
1730182540000|2024-10-29 06:15:40|200286|200161|200293.7|200168.7|200311.1|200186.1|200282.6|200157.6|10
1730182550000|2024-10-29 06:15:50|200293.4|200168.4|200302.7|200174.8|200302.7|200174.8|200284.8|200114.7|6
1730182560000|2024-10-29 06:16:00|200293.1|200168.1|200293.1|200168.1|200293.1|200168.1|200293.1|200168.1|1
1730182570000|2024-10-29 06:16:10|200293.5|200168.5|200293.5|200168.5|200293.5|200168.5|200293.5|200168.5|1
1730182580000|2024-10-29 06:16:20|200293.9|200168.9|200293.9|200168.9|200293.9|200168.9|200293.9|200168.9|1
1730182590000|2024-10-29 06:16:30|200294.2|200169.2|200350|200105|200350|200169.2|200293.9|200105|3
1730182600000|2024-10-29 06:16:40|200352|200106|200349|200103|200352|200106|200347|200102|4
1730182610000|2024-10-29 06:16:50|200347|200102|200309.5|200184.5|200348|200184.5|200309.5|200101|5
1730182620000|2024-10-29 06:17:00|200291.3|200166.3|200303.5|200178.5|200309.5|200184.5|200291.3|200166.3|11
1730182640000|2024-10-29 06:17:20|200303|200178|200303.6|200178.6|200304|200179|200286.3|200161.3|4
1730182650000|2024-10-29 06:17:30|200304|200179|200288.5|200163.5|200313|200188|200272.3|200147.3|6
1730182660000|2024-10-29 06:17:40|200289.1|200164.1|200309.2|200184.2|200309.2|200184.2|200288.5|200163.5|3
1730182670000|2024-10-29 06:17:50|200292.4|200167.4|200292|200167|200309.9|200184.9|200291.9|200166.9|4
1730182680000|2024-10-29 06:18:00|200293.2|200168.2|200292.7|200167.7|200293.2|200168.2|200292.2|200167.2|3
1730182690000|2024-10-29 06:18:10|200309.5|200184.5|200291.2|200166.2|200309.5|200184.5|200290.6|200165.6|4
1730182700000|2024-10-29 06:18:20|200290.6|200165.6|200291.2|200166.2|200291.2|200166.2|200290.6|200165.6|2
1730182720000|2024-10-29 06:18:40|200348|200103|200292.8|200167.8|200348|200168.9|200278.8|200103|7
1730182730000|2024-10-29 06:18:50|200310.4|200185.4|200292.9|200167.9|200310.4|200185.4|200292.9|200167.9|2
1730182740000|2024-10-29 06:19:00|200310.4|200185.4|200306.9|200181.9|200310.4|200185.4|200298.8|200173.8|10
1730182750000|2024-10-29 06:19:10|200307.2|200182.2|200307.2|200182.2|200307.2|200182.2|200289.9|200164.9|3
1730182760000|2024-10-29 06:19:20|200290.9|200165.9|200290.9|200165.9|200291.2|200166.2|200290.7|200165.7|4
1730182780000|2024-10-29 06:19:40|200347|200102|200346|200102|200348|200103|200346|200102|3
1730182790000|2024-10-29 06:19:50|200345|200101|200345|200101|200345|200101|200345|200101|1
1730182800000|2024-10-29 06:20:00|200347|200102|200289.9|200164.9|200347|200180|200289.3|200094|7
1730182810000|2024-10-29 06:20:10|200289.3|200164.3|200289.3|200164.3|200289.3|200164.3|200289.3|200164.3|1
1730182820000|2024-10-29 06:20:20|200289.9|200164.9|200287.5|200162.5|200304.9|200179.9|200274|200149|5
1730182840000|2024-10-29 06:20:40|200286.8|200161.8|200270.6|200145.6|200286.8|200161.8|200236.2|200111.2|11
1730182850000|2024-10-29 06:20:50|200252.9|200127.9|200252.9|200127.9|200252.9|200127.9|200252.9|200127.9|1
1730182860000|2024-10-29 06:21:00|200251.3|200126.3|200252.5|200127.5|200252.5|200127.5|200243|200118|10
1730182870000|2024-10-29 06:21:10|200246.9|200121.9|200250.6|200125.6|200254.2|200129.2|200244.9|200119.9|21
1730182880000|2024-10-29 06:21:20|200250.1|200125.1|200252.1|200127.1|200252.8|200127.8|200245.7|200120.7|12
1730182890000|2024-10-29 06:21:30|200251.8|200126.8|200244|200119|200252.1|200127.1|200243.2|200118.2|22
1730182900000|2024-10-29 06:21:40|200250.5|200125.5|200249.4|200124.4|200254.1|200129.1|200247.7|200122.7|24
1730182910000|2024-10-29 06:21:50|200251.7|200126.7|200251.3|200126.3|200252.4|200127.4|200249.6|200124.6|4
1730182920000|2024-10-29 06:22:00|200251.1|200126.1|200249.3|200124.3|200252.4|200127.4|200248.3|200123.3|8
1730182930000|2024-10-29 06:22:10|200249.7|200124.7|200253|200128|200256.2|200131.2|200244|200119|13
1730182940000|2024-10-29 06:22:20|200253.3|200128.3|200253.9|200128.9|200259.1|200134.1|200247.5|200122.5|10
1730182950000|2024-10-29 06:22:30|200254.4|200129.4|200245.1|200120.1|200260.1|200135.1|200245.1|200120.1|18
1730182960000|2024-10-29 06:22:40|200251.3|200126.3|200251.1|200126.1|200252.4|200127.4|200250.6|200125.6|6
1730182970000|2024-10-29 06:22:50|200251.4|200126.4|200254|200129|200257.8|200132.8|200247.2|200122.2|11
1730182980000|2024-10-29 06:23:00|200253.7|200128.7|200253.6|200128.6|200254.1|200129.1|200246.6|200121.6|8
1730182990000|2024-10-29 06:23:10|200251.2|200126.2|200250.1|200125.1|200251.8|200126.8|200250.1|200125.1|7
1730183000000|2024-10-29 06:23:20|200250|200125|200249|200124|200251.5|200126.5|200242.4|200117.4|18
1730183010000|2024-10-29 06:23:30|200249.5|200124.5|200249.8|200124.8|200250.3|200125.3|200241.9|200116.9|14
1730183020000|2024-10-29 06:23:40|200250.3|200125.3|200254.1|200129.1|200254.6|200129.6|200250.3|200125.3|6
1730183030000|2024-10-29 06:23:50|200254|200129|200249.5|200124.5|200254|200129|200243.2|200118.2|8
1730183040000|2024-10-29 06:24:00|200249.2|200124.2|200249.4|200124.4|200249.5|200124.5|200242|200117|15
1730183050000|2024-10-29 06:24:10|200248.9|200123.9|200248.6|200123.6|200249.1|200124.1|200247.6|200122.6|11
1730183060000|2024-10-29 06:24:20|200249.1|200124.1|200249|200124|200252|200127|200242.3|200117.3|10
1730183070000|2024-10-29 06:24:30|200250|200125|200240.2|200075.7|200259.5|200134.5|200240.2|200075.7|10
1730183080000|2024-10-29 06:24:40|200240.9|200076.1|200262.4|200137.4|200266.6|200141.6|200240.9|200076.1|10
1730183090000|2024-10-29 06:24:50|200257.4|200132.4|200256.8|200131.8|200265.6|200140.6|200256.2|200131.2|10
1730183100000|2024-10-29 06:25:00|200261.7|200136.7|200259.9|200134.9|200261.7|200136.7|200251.6|200126.6|14
1730183110000|2024-10-29 06:25:10|200263.2|200138.2|200261.6|200136.6|200274.3|200149.3|200257.3|200132.3|5
1730183120000|2024-10-29 06:25:20|200261.5|200136.5|200261.9|200136.9|200262|200137|200261.5|200136.5|4
1730183130000|2024-10-29 06:25:30|200262|200137|200261.2|200136.2|200262|200137|200260.9|200135.9|4
1730183140000|2024-10-29 06:25:40|200261.7|200136.7|200262|200137|200262|200137|200261.6|200136.6|4
1730183160000|2024-10-29 06:26:00|200294|200100|200255.5|200130.5|200294|200137.8|200248.9|200100|13
1730183170000|2024-10-29 06:26:10|200255.9|200130.9|200256.7|200131.7|200256.7|200131.7|200255.9|200130.9|3
1730183190000|2024-10-29 06:26:30|200256.2|200131.2|200255.6|200130.6|200256.7|200131.7|200255.6|200130.6|4
1730183210000|2024-10-29 06:26:50|200252.8|200127.8|200250.3|200125.3|200252.8|200127.8|200244.3|200119.3|8
1730183220000|2024-10-29 06:27:00|200248.5|200123.5|200248.5|200123.5|200248.9|200123.9|200242|200117|12
1730183230000|2024-10-29 06:27:10|200248.4|200123.4|200246|200121|200248.4|200123.4|200240.7|200115.7|10
1730183240000|2024-10-29 06:27:20|200246.3|200121.3|200247.1|200122.1|200247.5|200122.5|200246.3|200121.3|6
1730183250000|2024-10-29 06:27:30|200246.8|200121.8|200246.3|200121.3|200248.6|200123.6|200241.2|200116.2|8
1730183260000|2024-10-29 06:27:40|200246.1|200121.1|200246.4|200121.4|200246.4|200121.4|200246.1|200121.1|2
1730183270000|2024-10-29 06:27:50|200246.6|200121.6|200262.5|200137.5|200265.5|200140.5|200246.1|200121.1|20
1730183280000|2024-10-29 06:28:00|200262.6|200137.6|200263|200138|200263.6|200138.6|200262.6|200137.6|5
1730183290000|2024-10-29 06:28:10|200263.1|200138.1|200263.3|200138.3|200263.3|200138.3|200262.7|200137.7|3
1730183300000|2024-10-29 06:28:20|200263|200138|200305|200092|200305|200138.5|200263|200092|5
1730183310000|2024-10-29 06:28:30|200255.7|200130.7|200258.4|200133.4|200264|200139|200251.7|200126.7|11
1730183320000|2024-10-29 06:28:40|200259.5|200134.5|200256.9|200131.9|200259.5|200134.5|200255.1|200130.1|12
1730183330000|2024-10-29 06:28:50|200257.5|200132.5|200254.9|200129.9|200264.2|200139.2|200254.1|200129.1|20
1730183340000|2024-10-29 06:29:00|200264.7|200139.7|200260.1|200135.1|200264.7|200139.7|200254.7|200129.7|4
1730183350000|2024-10-29 06:29:10|200260.6|200135.6|200260.1|200135.1|200260.6|200135.6|200260.1|200135.1|3
1730183360000|2024-10-29 06:29:20|200260|200135|200261.2|200136.2|200263.1|200138.1|200255.2|200130.2|10
1730183370000|2024-10-29 06:29:30|200261.5|200136.5|200261.5|200136.5|200261.5|200136.5|200261.5|200136.5|1
1730183380000|2024-10-29 06:29:40|200261|200136|200261|200136|200261|200136|200261|200136|1
1730183390000|2024-10-29 06:29:50|200294|200100|200263.2|200138.2|200297|200138.2|200262.5|200100|4
1730183400000|2024-10-29 06:30:00|200261|200136|200250.6|200125.6|200269|200144|200244.4|200119.4|20
1730183410000|2024-10-29 06:30:10|200267.8|200142.8|200253.2|200128.2|200267.8|200142.8|200252.4|200127.4|7
1730183420000|2024-10-29 06:30:20|200252.9|200127.9|200251.4|200126.4|200252.9|200127.9|200251.4|200126.4|10
1730183430000|2024-10-29 06:30:30|200251.9|200126.9|200252.6|200127.6|200252.6|200127.6|200251.7|200126.7|4
1730183440000|2024-10-29 06:30:40|200252.1|200127.1|200217.1|200092.1|200252.1|200127.1|200210.3|200085.3|7
1730183450000|2024-10-29 06:30:50|200217.5|200092.5|200217.3|200092.3|200217.5|200092.5|200217.1|200092.1|4
1730183460000|2024-10-29 06:31:00|200217.8|200092.8|200217.6|200092.6|200217.8|200092.8|200217.6|200092.6|2
1730183470000|2024-10-29 06:31:10|200220|200095|200218.5|200093.5|200223.6|200098.6|200211.9|200086.9|7
1730183480000|2024-10-29 06:31:20|200218.8|200093.8|200216.3|200091.3|200218.8|200093.8|200216.3|200091.3|7
1730183490000|2024-10-29 06:31:30|200217.2|200092.2|200218.8|200093.8|200219.6|200094.6|200212.1|200087.1|9
1730183500000|2024-10-29 06:31:40|200219.3|200094.3|200218.8|200093.8|200219.3|200094.3|200218.8|200093.8|2
1730183510000|2024-10-29 06:31:50|200218.6|200093.6|200218.2|200093.2|200218.8|200093.8|200218|200093|6
1730183520000|2024-10-29 06:32:00|200218.5|200093.5|200218.5|200093.5|200218.5|200093.5|200218|200093|3
1730183530000|2024-10-29 06:32:10|200218.2|200093.2|200211.2|200086.2|200218.2|200093.2|200203.4|200078.4|10
1730183540000|2024-10-29 06:32:20|200209.2|200084.2|200207.7|200082.7|200209.7|200084.7|200206.2|200081.2|12
1730183550000|2024-10-29 06:32:30|200208|200083|200171.7|200046.7|200208.4|200083.4|200161.2|200036.2|14
1730183560000|2024-10-29 06:32:40|200172|200047|200169|200044|200172.4|200047.4|200163.6|200038.6|21
1730183570000|2024-10-29 06:32:50|200169.3|200044.3|200169.9|200044.9|200170.7|200045.7|200163.8|200038.8|15
1730183580000|2024-10-29 06:33:00|200170.2|200045.2|200170|200045|200170.9|200045.9|200163.5|200038.5|10
1730183590000|2024-10-29 06:33:10|200170.6|200045.6|200171.6|200046.6|200171.8|200046.8|200170.6|200045.6|5
1730183600000|2024-10-29 06:33:20|200171.2|200046.2|200171|200046|200172.4|200047.4|200171|200046|5
1730183610000|2024-10-29 06:33:30|200171.5|200046.5|200173.5|200048.5|200180.2|200055.2|200171.5|200046.5|7
1730183620000|2024-10-29 06:33:40|200178.9|200053.9|200176.3|200051.3|200178.9|200053.9|200169.2|200044.2|6
1730183630000|2024-10-29 06:33:50|200175.9|200050.9|200176.3|200051.3|200176.3|200051.3|200175.9|200050.9|2
1730183640000|2024-10-29 06:34:00|200176.7|200051.7|200174.1|200049.1|200176.7|200051.7|200172.8|200047.8|7
1730183650000|2024-10-29 06:34:10|200174.9|200049.9|200176.3|200051.3|200176.3|200051.3|200174.9|200049.9|4
1730183660000|2024-10-29 06:34:20|200176.1|200051.1|200176.1|200051.1|200176.1|200051.1|200176.1|200051.1|1
1730183670000|2024-10-29 06:34:30|200175.8|200050.8|200176.7|200051.7|200176.7|200051.7|200170.1|200045.1|5
1730183680000|2024-10-29 06:34:40|200176.1|200051.1|200176.1|200051.1|200176.1|200051.1|200176.1|200051.1|1
1730183690000|2024-10-29 06:34:50|200175.9|200050.9|200166.4|200041.4|200175.9|200050.9|200166.1|200041.1|5
1730183700000|2024-10-29 06:35:00|200159.2|200034.2|200156|200031|200159.2|200034.2|200144.1|200019.1|10
1730183710000|2024-10-29 06:35:10|200167.5|200042.5|200167.8|200042.8|200168.5|200043.5|200167.5|200042.5|22
1730183720000|2024-10-29 06:35:20|200168|200043|200168.7|200043.7|200169.8|200044.8|200167.8|200042.8|9
1730183730000|2024-10-29 06:35:30|200169|200044|200169.8|200044.8|200170.7|200045.7|200168.7|200043.7|8
1730183740000|2024-10-29 06:35:40|200208|200003|200177.6|200052.6|200208|200052.6|200170.4|200003|6
1730183750000|2024-10-29 06:35:50|200177.1|200052.1|200177.7|200052.7|200177.7|200052.7|200177.1|200052.1|3
1730183760000|2024-10-29 06:36:00|200177.1|200052.1|200176.6|200051.6|200177.1|200052.1|200176.6|200051.6|3
1730183770000|2024-10-29 06:36:10|200176.4|200051.4|200175.9|200050.9|200176.4|200051.4|200174.9|200049.9|5
1730183780000|2024-10-29 06:36:20|200206|200005|200182.7|200057.7|200206|200059.4|200173.1|200005|12
1730183790000|2024-10-29 06:36:30|200182.2|200057.2|200176.7|200051.7|200182.2|200057.2|200169.1|200044.1|13
1730183800000|2024-10-29 06:36:40|200177.9|200052.9|200178.7|200053.7|200179.2|200054.2|200177.9|200052.9|7
1730183810000|2024-10-29 06:36:50|200178.4|200053.4|200211.7|200086.7|200236|200152.5|200172.3|200047.3|21
1730183820000|2024-10-29 06:37:00|200209.9|200084.9|200210.1|200085.1|200211.1|200086.1|200209.4|200084.4|9
1730183830000|2024-10-29 06:37:10|200209.5|200084.5|200210.5|200085.5|200210.7|200085.7|200209.5|200084.5|4
1730183840000|2024-10-29 06:37:20|200211.7|200086.7|200211.4|200086.4|200211.7|200086.7|200208.3|200083.3|9
1730183850000|2024-10-29 06:37:30|200209|200084|200211.6|200086.6|200212|200087|200207.5|200082.5|18
1730183860000|2024-10-29 06:37:40|200212|200087|200216.2|200091.2|200216.2|200091.2|200209|200084|9
1730183870000|2024-10-29 06:37:50|200215.7|200090.7|200214.5|200089.5|200215.7|200090.7|200214|200089|6
1730183880000|2024-10-29 06:38:00|200214.8|200089.8|200211.6|200086.6|200214.8|200089.8|200211.6|200086.6|8
1730183890000|2024-10-29 06:38:10|200211.9|200086.9|200211|200086|200211.9|200086.9|200209.1|200084.1|5
1730183900000|2024-10-29 06:38:20|200210.7|200085.7|200208.9|200083.9|200212.7|200087.7|200208.9|200083.9|9
1730183910000|2024-10-29 06:38:30|200209.9|200084.9|200210|200085|200210|200085|200209.5|200084.5|3
1730183930000|2024-10-29 06:38:50|200209.7|200084.7|200210.4|200085.4|200256|200088.7|200209.7|200041|5
1730183940000|2024-10-29 06:39:00|200211.1|200086.1|200210.8|200085.8|200211.1|200086.1|200210.4|200085.4|4
1730183950000|2024-10-29 06:39:10|200211.1|200086.1|200210.3|200085.3|200211.1|200086.1|200207.2|200082.2|5
1730183960000|2024-10-29 06:39:20|200211.4|200086.4|200211.9|200086.9|200211.9|200086.9|200211.3|200086.3|3
1730183970000|2024-10-29 06:39:30|200212.4|200087.4|200211.5|200086.5|200213.7|200088.7|200211.2|200086.2|5
1730183980000|2024-10-29 06:39:40|200211|200086|200211.5|200086.5|200211.5|200086.5|200211|200086|2
1730183990000|2024-10-29 06:39:50|200211.7|200086.7|200212|200087|200212|200087|200211.7|200086.7|2
1730184000000|2024-10-29 06:40:00|200212.4|200087.4|200212.9|200087.9|200213.7|200088.7|200210.9|200085.9|8
1730184010000|2024-10-29 06:40:10|200213.4|200088.4|200217|200092|200263|200092|200212.5|200048|6
1730184020000|2024-10-29 06:40:20|200216.8|200091.8|200217.1|200092.1|200217.1|200092.1|200216.8|200091.8|4
1730184030000|2024-10-29 06:40:30|200216.9|200091.9|200230.5|200105.5|200230.5|200105.5|200216.5|200091.5|8
1730184040000|2024-10-29 06:40:40|200231.3|200106.3|200231.2|200106.2|200232|200107|200228.5|200103.5|8
1730184050000|2024-10-29 06:40:50|200230.7|200105.7|200224.6|200099.6|200235.8|200110.8|200219|200094|20
1730184060000|2024-10-29 06:41:00|200220.2|200095.2|200219.6|200094.6|200225.5|200100.5|200216.3|200091.3|10
1730184070000|2024-10-29 06:41:10|200225.1|200100.1|200219.4|200094.4|200225.3|200100.3|200215.3|200090.3|15
1730184080000|2024-10-29 06:41:20|200219.7|200094.7|200219.4|200094.4|200221.8|200096.8|200219.4|200094.4|4
1730184090000|2024-10-29 06:41:30|200221.6|200096.6|200215.2|200090.2|200221.6|200096.6|200214.8|200089.8|9
1730184100000|2024-10-29 06:41:40|200214.7|200089.7|200210.3|200085.3|200216.9|200091.9|200209.9|200084.9|9
1730184110000|2024-10-29 06:41:50|200209.7|200084.7|200209.8|200084.8|200213.8|200088.8|200208.3|200083.3|17
1730184120000|2024-10-29 06:42:00|200209|200084|200210.3|200085.3|200212.6|200087.6|200207.8|200082.8|26
1730184130000|2024-10-29 06:42:10|200208.8|200083.8|200206|200081|200208.8|200083.8|200202.7|200077.7|13
1730184140000|2024-10-29 06:42:20|200205.8|200080.8|200188.8|200063.8|200206.8|200103.2|200153.2|200063.8|11
1730184150000|2024-10-29 06:42:30|200188.7|200063.7|200176.2|200051.2|200206.1|200101|200124.7|200043.7|16
1730184160000|2024-10-29 06:42:40|200175.7|200050.7|200173.8|200048.8|200176.9|200051.9|200173.8|200048.8|8
1730184170000|2024-10-29 06:42:50|200174.7|200049.7|200176.5|200051.5|200176.6|200051.6|200174.7|200049.7|6
1730184180000|2024-10-29 06:43:00|200177|200052|200176.6|200051.6|200177|200052|200176.6|200051.6|2
1730184190000|2024-10-29 06:43:10|200178.4|200053.4|200178.7|200053.7|200178.7|200053.7|200178.4|200053.4|2
1730184210000|2024-10-29 06:43:30|200179|200054|200178.7|200053.7|200179|200054|200178.7|200053.7|2
1730184220000|2024-10-29 06:43:40|200208|200013|200206|200012|200208|200013|200206|200012|2
1730184230000|2024-10-29 06:43:50|200208|200013|200208|200013|200208|200013|200208|200013|1
1730184240000|2024-10-29 06:44:00|200180.4|200055.4|200182.6|200057.6|200184.8|200059.8|200178.7|200053.7|11
1730184250000|2024-10-29 06:44:10|200182.4|200057.4|200179.2|200054.2|200182.9|200057.9|200174|200049|5
1730184260000|2024-10-29 06:44:20|200180.5|200055.5|200179|200054|200180.5|200055.5|200179|200054|4
1730184270000|2024-10-29 06:44:30|200171.8|200046.8|200177.5|200052.5|200179|200054|200171.8|200046.8|4
1730184280000|2024-10-29 06:44:40|200175.9|200050.9|200175.3|200050.3|200175.9|200050.9|200174.1|200049.1|4
1730184290000|2024-10-29 06:44:50|200173.8|200048.8|200163.3|200038.3|200174.3|200049.3|200163.3|200038.3|9
1730184300000|2024-10-29 06:45:00|200164.3|200039.3|200141.5|200016.5|200171.3|200046.3|200135.8|200010.8|17
1730184310000|2024-10-29 06:45:10|200142.1|200017.1|200142.3|200017.3|200152|200027|200136.9|200011.9|8
1730184320000|2024-10-29 06:45:20|200141.3|200016.3|200141.6|200016.6|200142.2|200017.2|200140.2|200015.2|7
1730184330000|2024-10-29 06:45:30|200141.4|200016.4|200141.9|200016.9|200141.9|200016.9|200141.4|200016.4|2
1730184340000|2024-10-29 06:45:40|200141.4|200016.4|200141.9|200016.9|200141.9|200016.9|200141.4|200016.4|2
1730184360000|2024-10-29 06:46:00|200158|199983|200149.5|200024.5|200158|200025.1|200144.8|199983|7
1730184370000|2024-10-29 06:46:10|200148.6|200023.6|200169.6|200044.6|200174.6|200049.6|200147.9|200022.9|8
1730184380000|2024-10-29 06:46:20|200170.1|200045.1|200173.1|200048.1|200173.1|200048.1|200170.1|200045.1|2
1730184390000|2024-10-29 06:46:30|200173.6|200048.6|200172.6|200047.6|200173.6|200048.6|200166.1|200041.1|3
1730184410000|2024-10-29 06:46:50|200170.9|200045.9|200169.4|200044.4|200170.9|200045.9|200169.1|200044.1|7
1730184420000|2024-10-29 06:47:00|200163.7|200038.7|200159.7|200034.7|200163.7|200038.7|200154.5|200029.5|7
1730184430000|2024-10-29 06:47:10|200159.6|200034.6|200158.7|200033.7|200159.6|200034.6|200158.7|200033.7|5
1730184450000|2024-10-29 06:47:30|200159.3|200034.3|200198.9|200073.9|200208|200123|200159.3|199991|9
1730184460000|2024-10-29 06:47:40|200202.5|200077.5|200189.9|200064.9|200202.5|200077.5|200189.9|200064.9|10
1730184470000|2024-10-29 06:47:50|200190|200065|200188.9|200063.9|200190.3|200065.3|200188.5|200063.5|9
1730184480000|2024-10-29 06:48:00|200185.2|200060.2|200188.2|200063.2|200189|200064|200183.4|200058.4|6
1730184490000|2024-10-29 06:48:10|200189.2|200064.2|200180.6|200055.6|200189.2|200064.2|200177.4|200052.4|9
1730184500000|2024-10-29 06:48:20|200181|200056|200178.3|200053.3|200185.8|200060.8|200172.6|200047.6|28
1730184510000|2024-10-29 06:48:30|200179.4|200054.4|200165.9|200040.9|200179.4|200054.4|200165.9|200040.9|12
1730184520000|2024-10-29 06:48:40|200169.5|200044.5|200162.7|200037.7|200169.8|200044.8|200160.5|200035.5|16
1730184530000|2024-10-29 06:48:50|200164.5|200039.5|200164.7|200039.7|200165.2|200040.2|200163.8|200038.8|8
1730184540000|2024-10-29 06:49:00|200164.5|200039.5|200177.9|200052.9|200180.2|200055.2|200164.5|200039.5|13
1730184550000|2024-10-29 06:49:10|200178.2|200053.2|200177.7|200052.7|200178.5|200053.5|200177.6|200052.6|8
1730184560000|2024-10-29 06:49:20|200180.5|200055.5|200183.5|200058.5|200187.2|200062.2|200176.3|200051.3|13
1730184570000|2024-10-29 06:49:30|200183.3|200058.3|200182.5|200057.5|200183.3|200058.3|200182.5|200057.5|3
1730184580000|2024-10-29 06:49:40|200184.1|200059.1|200205|200080|200206|200081|200184.1|200059.1|9
1730184590000|2024-10-29 06:49:50|200206|200081|200201.6|200076.6|200206|200081|200200.3|200075.3|11
1730184600000|2024-10-29 06:50:00|200202.2|200077.2|200203|200078|200207.1|200082.1|200199.8|200074.8|17
1730184610000|2024-10-29 06:50:10|200203.4|200078.4|200201.9|200076.9|200203.4|200078.4|200199|200074|7
1730184620000|2024-10-29 06:50:20|200200.9|200075.9|200200.9|200075.9|200200.9|200075.9|200200.9|200075.9|1
1730184630000|2024-10-29 06:50:30|200201.3|200076.3|200204.9|200079.9|200205.3|200080.3|200200.9|200075.9|7
1730184640000|2024-10-29 06:50:40|200204.6|200079.6|200207.3|200082.3|200212.6|200087.6|200204.6|200079.6|8
1730184650000|2024-10-29 06:50:50|200207.5|200082.5|200207|200082|200207.5|200082.5|200207|200082|2
1730184660000|2024-10-29 06:51:00|200207.7|200082.7|200207.2|200082.2|200211.1|200086.1|200203.4|200078.4|13
1730184670000|2024-10-29 06:51:10|200208|200083|200207.5|200082.5|200208|200083|200207.3|200082.3|3
1730184680000|2024-10-29 06:51:20|200207.2|200082.2|200208.2|200083.2|200208.2|200083.2|200207.2|200082.2|4
1730184690000|2024-10-29 06:51:30|200207.7|200082.7|200211.2|200086.2|200215.4|200090.4|200207.7|200082.7|10
1730184700000|2024-10-29 06:51:40|200213.5|200088.5|200206.5|200081.5|200213.5|200088.5|200204.6|200079.6|13
1730184710000|2024-10-29 06:51:50|200201|200076|200206.9|200081.9|200206.9|200081.9|200200.7|200075.7|6
1730184720000|2024-10-29 06:52:00|200200.2|200075.2|200200.7|200075.7|200201.2|200076.2|200196.2|200071.2|6
1730184730000|2024-10-29 06:52:10|200201.5|200076.5|200205.1|200080.1|200231.8|200106.8|200201.5|200076.5|22
1730184740000|2024-10-29 06:52:20|200204.8|200079.8|200205.1|200080.1|200205.3|200080.3|200204.5|200079.5|5
1730184750000|2024-10-29 06:52:30|200201.3|200076.3|200201.2|200076.2|200203.6|200078.6|200201.2|200076.2|8
1730184760000|2024-10-29 06:52:40|200201.4|200076.4|200200.7|200075.7|200205.2|200080.2|200192|200067|8
1730184770000|2024-10-29 06:52:50|200201.2|200076.2|200200.1|200075.1|200201.2|200076.2|200197.7|200072.7|6
1730184780000|2024-10-29 06:53:00|200200.6|200075.6|200200.6|200075.6|200200.6|200075.6|200200.6|200075.6|1
1730184800000|2024-10-29 06:53:20|200200.1|200075.1|200248|200033|200248|200075.1|200200.1|200033|2
1730184810000|2024-10-29 06:53:30|200199.1|200074.1|200199.1|200074.1|200199.1|200074.1|200198.6|200073.6|3
1730184820000|2024-10-29 06:53:40|200198.6|200073.6|200198.6|200073.6|200198.6|200073.6|200198.6|200073.6|1
1730184830000|2024-10-29 06:53:50|200199.1|200074.1|200206.4|200081.4|200207.1|200082.1|200199.1|200074.1|9
1730184840000|2024-10-29 06:54:00|200205.7|200080.7|200205.1|200080.1|200205.7|200080.7|200202.9|200077.9|10
1730184850000|2024-10-29 06:54:10|200204.6|200079.6|200204.1|200079.1|200204.6|200079.6|200203.3|200078.3|5
1730184860000|2024-10-29 06:54:20|200204.4|200079.4|200204.4|200079.4|200206.1|200081.1|200204.4|200079.4|7
1730184870000|2024-10-29 06:54:30|200252|200038|200251|200037|200253|200038|200251|200037|3
1730184880000|2024-10-29 06:54:40|200256|200041|200206.1|200081.1|200256|200083.7|200205.1|200040|9
1730184890000|2024-10-29 06:54:50|200205.6|200080.6|200195.1|200070.1|200205.9|200080.9|200194.5|200069.5|13
1730184900000|2024-10-29 06:55:00|200192.9|200067.9|200195.8|200070.8|200196.7|200071.7|200192.9|200067.9|7
1730184920000|2024-10-29 06:55:20|200195.9|200070.9|200213|200088|200214.4|200089.4|200188.5|200063.5|10
1730184930000|2024-10-29 06:55:30|200214.9|200089.9|200215.1|200090.1|200217.2|200092.2|200213.2|200088.2|14
1730184940000|2024-10-29 06:55:40|200215.3|200090.3|200215.1|200090.1|200215.3|200090.3|200215.1|200090.1|2
1730184950000|2024-10-29 06:55:50|200215.5|200090.5|200215.5|200090.5|200215.5|200090.5|200215.5|200090.5|1
1730184960000|2024-10-29 06:56:00|200218.1|200093.1|200210|200085|200218.1|200093.1|200205.8|200080.8|14
1730184970000|2024-10-29 06:56:10|200210.6|200085.6|200209.3|200084.3|200210.6|200085.6|200209.1|200084.1|4
1730184980000|2024-10-29 06:56:20|200209|200084|200206.9|200081.9|200209.1|200084.1|200206.9|200081.9|6
1730184990000|2024-10-29 06:56:30|200206.2|200081.2|200207.3|200082.3|200207.3|200082.3|200206.2|200081.2|5
1730185000000|2024-10-29 06:56:40|200207|200082|200200.4|200075.4|200207|200082|200195.6|200070.6|11
1730185010000|2024-10-29 06:56:50|200201.2|200076.2|200203.4|200078.4|200208.3|200083.3|200197.6|200072.6|11
1730185020000|2024-10-29 06:57:00|200203.6|200078.6|200206.1|200081.1|200208|200083|200203.6|200078.6|7
1730185030000|2024-10-29 06:57:10|200205.9|200080.9|200206|200081|200208.1|200083.1|200196.2|200071.2|10
1730185040000|2024-10-29 06:57:20|200205.5|200080.5|200206|200081|200206|200081|200205|200080|4
1730185050000|2024-10-29 06:57:30|200205.2|200080.2|200207.8|200082.8|200208.7|200083.7|200195.3|200070.3|13
1730185060000|2024-10-29 06:57:40|200208|200083|200207.3|200082.3|200208.8|200083.8|200203.8|200078.8|7
1730185070000|2024-10-29 06:57:50|200208|200083|200211.5|200086.5|200211.7|200086.7|200207.8|200082.8|7
1730185080000|2024-10-29 06:58:00|200205|200080|200205.9|200080.9|200207.9|200082.9|200205|200080|4
1730185090000|2024-10-29 06:58:10|200206.3|200081.3|200208.5|200083.5|200208.5|200083.5|200200.5|200075.5|10
1730185100000|2024-10-29 06:58:20|200200.8|200075.8|200207.1|200082.1|200208.8|200083.8|200200.8|200075.8|9
1730185110000|2024-10-29 06:58:30|200207.2|200082.2|200205.8|200080.8|200207.2|200082.2|200200.3|200075.3|10
1730185120000|2024-10-29 06:58:40|200221.5|200096.5|200221.5|200096.5|200221.5|200096.5|200205.8|200080.8|7
1730185130000|2024-10-29 06:58:50|200205.5|200080.5|200206.2|200081.2|200209.2|200084.2|200205.5|200080.5|9
1730185140000|2024-10-29 06:59:00|200201|200076|200204.5|200079.5|200215.4|200090.4|200200.6|200075.6|4
1730185150000|2024-10-29 06:59:10|200204.8|200079.8|200204.8|200079.8|200204.8|200079.8|200204.8|200079.8|1
1730185160000|2024-10-29 06:59:20|200205.4|200080.4|200205.4|200080.4|200205.4|200080.4|200205.4|200080.4|1
1730185170000|2024-10-29 06:59:30|200204.5|200079.5|200204.3|200079.3|200208.7|200083.7|200201.4|200076.4|17
1730185180000|2024-10-29 06:59:40|200197.8|200072.8|200207|200082|200209|200084|200197.8|200072.8|20
1730185190000|2024-10-29 06:59:50|200201.6|200076.6|200205.7|200080.7|200207.2|200082.2|200201.6|200076.6|7
1730185200000|2024-10-29 07:00:00|200205.3|200080.3|200202.6|200077.6|200223.2|200098.2|200200.3|200075.3|21
1730185210000|2024-10-29 07:00:10|200207.3|200082.3|200202.6|200077.6|200218.9|200093.9|200196|200071|19
1730185220000|2024-10-29 07:00:20|200198|200073|200201.1|200076.1|200201.9|200076.9|200198|200073|5
1730185230000|2024-10-29 07:00:30|200195|200070|200171.1|200046.1|200203.6|200078.6|200118.2|200042|25
1730185240000|2024-10-29 07:00:40|200171.3|200046.3|200174.7|200049.7|200174.7|200049.7|200171.3|200046.3|7
1730185250000|2024-10-29 07:00:50|200174.3|200049.3|200174.5|200049.5|200174.8|200049.8|200166.8|200041.8|7
1730185260000|2024-10-29 07:01:00|200172.6|200047.6|200166.2|200041.2|200176.1|200051.1|200161.7|200036.7|15
1730185270000|2024-10-29 07:01:10|200172.8|200047.8|200175|200050|200179.7|200054.7|200167.7|200042.7|10
1730185280000|2024-10-29 07:01:20|200174|200049|200173.7|200048.7|200176.4|200051.4|200166.7|200041.7|9
1730185290000|2024-10-29 07:01:30|200169.3|200044.3|200169.6|200044.6|200170.3|200045.3|200163.6|200038.6|12
1730185300000|2024-10-29 07:01:40|200169.7|200044.7|200169.9|200044.9|200169.9|200044.9|200169.7|200044.7|2
1730185310000|2024-10-29 07:01:50|200170|200045|200177.5|200052.5|200196.9|200071.9|200167|200042|11
1730185320000|2024-10-29 07:02:00|200177.6|200052.6|200177.8|200052.8|200181.2|200056.2|200172.2|200047.2|16
1730185330000|2024-10-29 07:02:10|200177.6|200052.6|200204.3|200079.3|200207.5|200082.5|200171.7|200046.7|22
1730185340000|2024-10-29 07:02:20|200203.4|200078.4|200197.5|200072.5|200203.4|200078.4|200194.3|200069.3|15
1730185350000|2024-10-29 07:02:30|200197.2|200072.2|200197|200072|200197.2|200072.2|200196.9|200071.9|3
1730185360000|2024-10-29 07:02:40|200197.2|200072.2|200199.1|200074.1|200201.4|200076.4|200194.3|200069.3|16
1730185370000|2024-10-29 07:02:50|200199.7|200074.7|200203.5|200078.5|200203.7|200078.7|200199.7|200074.7|3
1730185380000|2024-10-29 07:03:00|200204.4|200079.4|200206.2|200081.2|200206.2|200081.2|200204.4|200079.4|4
1730185390000|2024-10-29 07:03:10|200202.6|200077.6|200199.8|200074.8|200202.6|200077.6|200186.1|200061.1|6
1730185400000|2024-10-29 07:03:20|200199.5|200074.5|200198.2|200073.2|200199.6|200074.6|200195.6|200070.6|5
1730185410000|2024-10-29 07:03:30|200199|200074|200197.8|200072.8|200199|200074|200197.6|200072.6|4
1730185420000|2024-10-29 07:03:40|200198.2|200073.2|200198.3|200073.3|200198.3|200073.3|200198.2|200073.2|2
1730185430000|2024-10-29 07:03:50|200198.5|200073.5|200250|200027|200250|200074.6|200198.3|200027|6
1730185440000|2024-10-29 07:04:00|200249|200026|200248|200025|200249|200026|200248|200025|3
1730185450000|2024-10-29 07:04:10|200249|200026|200249|200026|200251|200027|200249|200026|4
1730185460000|2024-10-29 07:04:20|200250|200075.2|200200.2|200075.2|200250|200075.2|200200.2|200075.2|2
1730185470000|2024-10-29 07:04:30|200200.5|200075.5|200200.4|200075.4|200201.5|200076.5|200200.4|200075.4|5
1730185480000|2024-10-29 07:04:40|200200|200075|200207.1|200082.1|200210.8|200132.1|200160.1|200035.1|18
1730185490000|2024-10-29 07:04:50|200203|200078|200203.4|200078.4|200211.3|200086.3|200168.9|200043.9|19
1730185500000|2024-10-29 07:05:00|200203.7|200078.7|200203.7|200078.7|200204.1|200079.1|200203.4|200078.4|7
1730185510000|2024-10-29 07:05:10|200196.1|200071.1|200197.5|200072.5|200197.5|200072.5|200196.1|200071.1|8
1730185520000|2024-10-29 07:05:20|200197.3|200072.3|200196|200071|200197.5|200072.5|200195.9|200070.9|7
1730185530000|2024-10-29 07:05:30|200195.7|200070.7|200196|200071|200196|200071|200195.7|200070.7|3
1730185540000|2024-10-29 07:05:40|200238|200019|200238|200019|200238|200019|200238|200019|1
1730185550000|2024-10-29 07:05:50|200240|200020|200241|200020|200241|200020|200240|200020|4
1730185560000|2024-10-29 07:06:00|200242|200021|200201.6|200076.6|200242|200077.9|200199.9|200021|8
1730185570000|2024-10-29 07:06:10|200201.4|200076.4|200197.8|200072.8|200201.4|200076.4|200197.4|200072.4|3
1730185580000|2024-10-29 07:06:20|200199.3|200074.3|200169.6|200044.6|200199.7|200074.7|200114|200036.2|10
1730185590000|2024-10-29 07:06:30|200169.3|200044.3|200169.5|200044.5|200169.9|200044.9|200169.3|200044.3|5
1730185600000|2024-10-29 07:06:40|200169.6|200044.6|200196.1|200071.1|200196.6|200071.6|200168|200043|11
1730185610000|2024-10-29 07:06:50|200196.3|200071.3|200205|200080|200206.3|200081.3|200196.3|200071.3|13
1730185620000|2024-10-29 07:07:00|200208.2|200083.2|200201.8|200076.8|200208.2|200083.2|200201.8|200076.8|9
1730185630000|2024-10-29 07:07:10|200199.9|200074.9|200201.8|200076.8|200203|200078|200196.2|200071.2|15
1730185640000|2024-10-29 07:07:20|200201.3|200076.3|200209|200084|200209|200084|200196.9|200071.9|12
1730185650000|2024-10-29 07:07:30|200207.6|200082.6|200202.6|200077.6|200208|200083|200201|200076|12
1730185660000|2024-10-29 07:07:40|200201.7|200076.7|200202.5|200077.5|200208.1|200083.1|200197.2|200072.2|10
1730185670000|2024-10-29 07:07:50|200202.8|200077.8|200203.8|200078.8|200207.1|200082.1|200202.8|200077.8|8
1730185680000|2024-10-29 07:08:00|200204|200079|200197.3|200072.3|200204|200079|200195.8|200070.8|9
1730185690000|2024-10-29 07:08:10|200197.2|200072.2|200208.8|200083.8|200212.7|200087.7|200197.2|200072.2|9
1730185700000|2024-10-29 07:08:20|200208.1|200083.1|200216.9|200091.9|200226.3|200101.3|200208.1|200083.1|18
1730185710000|2024-10-29 07:08:30|200217.2|200092.2|200217|200092|200217.2|200092.2|200216.9|200091.9|3
1730185720000|2024-10-29 07:08:40|200212.6|200087.6|200210.2|200085.2|200217.7|200092.7|200208.2|200083.2|11
1730185730000|2024-10-29 07:08:50|200210.4|200085.4|200209.7|200084.7|200210.4|200085.4|200206.8|200081.8|9
1730185740000|2024-10-29 07:09:00|200216.1|200091.1|200231.2|200106.2|200232.8|200107.8|200216.1|200091.1|18
1730185750000|2024-10-29 07:09:10|200230.7|200105.7|200230.1|200105.1|200231.7|200106.7|200229.2|200104.2|8
1730185760000|2024-10-29 07:09:20|200230.4|200105.4|200205.5|200080.5|200230.4|200105.4|200205.5|200080.5|7
1730185770000|2024-10-29 07:09:30|200208.2|200083.2|200207.2|200082.2|200208.2|200083.2|200207.2|200082.2|5
1730185780000|2024-10-29 07:09:40|200207.5|200082.5|200208.9|200083.9|200231|200106|200207.5|200082.5|13
1730185790000|2024-10-29 07:09:50|200209.1|200084.1|200209.7|200084.7|200211.8|200086.8|200203.6|200078.6|20
1730185800000|2024-10-29 07:10:00|200209.9|200084.9|200203.9|200078.9|200212.8|200087.8|200201.2|200076.2|27
1730185810000|2024-10-29 07:10:10|200199.9|200074.9|200203.4|200078.4|200204.7|200079.7|200197.1|200072.1|30
1730185820000|2024-10-29 07:10:20|200202.6|200077.6|200199|200074|200203.4|200078.4|200197|200072|25
1730185830000|2024-10-29 07:10:30|200198.5|200073.5|200201.9|200076.9|200208.4|200083.4|200186.6|200061.6|22
1730185840000|2024-10-29 07:10:40|200202.8|200077.8|200206.9|200081.9|200207.8|200082.8|200201.9|200076.9|14
1730185850000|2024-10-29 07:10:50|200206.2|200081.2|200206.8|200081.8|200207.2|200082.2|200206.2|200081.2|6
1730185860000|2024-10-29 07:11:00|200207.2|200082.2|200207.3|200082.3|200207.5|200082.5|200206.5|200081.5|9
1730185870000|2024-10-29 07:11:10|200207.7|200082.7|200211.5|200086.5|200211.6|200086.6|200207.1|200082.1|13
1730185880000|2024-10-29 07:11:20|200211.3|200086.3|200209.9|200084.9|200211.5|200086.5|200204|200079|14
1730185890000|2024-10-29 07:11:30|200209.1|200084.1|200206.7|200081.7|200209.4|200084.4|200203.4|200078.4|13
1730185910000|2024-10-29 07:11:50|200207.1|200082.1|200207.3|200082.3|200207.3|200082.3|200207.1|200082.1|2
1730185920000|2024-10-29 07:12:00|200206.7|200081.7|200240|200045|200241|200082.1|200206.7|200044|6
1730185930000|2024-10-29 07:12:10|200238|200044|200210.3|200085.3|200242|200086.8|200206.3|200044|11
1730185940000|2024-10-29 07:12:20|200204.8|200079.8|200205.2|200080.2|200208.4|200083.4|200202.3|200077.3|13
1730185950000|2024-10-29 07:12:30|200204.6|200079.6|200205.8|200080.8|200205.8|200080.8|200203.9|200078.9|10
1730185960000|2024-10-29 07:12:40|200205.6|200080.6|200205.7|200080.7|200205.9|200080.9|200205.2|200080.2|6
1730185970000|2024-10-29 07:12:50|200205.6|200080.6|200205.9|200080.9|200205.9|200080.9|200205.4|200080.4|4
1730185980000|2024-10-29 07:13:00|200209|200084|200203.1|200078.1|200214.4|200089.4|200202.4|200077.4|20
1730185990000|2024-10-29 07:13:10|200202.7|200077.7|200192.3|200067.3|200203.4|200078.4|200192.3|200067.3|12
1730186000000|2024-10-29 07:13:20|200192.4|200067.4|200168.9|200043.9|200192.4|200067.4|200168.9|200043.9|5
1730186010000|2024-10-29 07:13:30|200174.8|200049.8|200167.8|200042.8|200176.1|200051.1|200164.7|200039.7|21
1730186020000|2024-10-29 07:13:40|200165.4|200040.4|200158.4|200033.4|200170.8|200045.8|200156.2|200031.2|23
1730186030000|2024-10-29 07:13:50|200158.1|200033.1|200161.2|200036.2|200172.6|200047.6|200158.1|200033.1|23
1730186040000|2024-10-29 07:14:00|200162.2|200037.2|200166.6|200041.6|200168.2|200043.2|200157.4|200032.4|20
1730186050000|2024-10-29 07:14:10|200166.3|200041.3|200135.3|200010.3|200167.3|200042.3|200128.6|200003.6|17
1730186060000|2024-10-29 07:14:20|200135.7|200010.7|200132.5|200007.5|200135.7|200010.7|200127.7|200002.7|10
1730186070000|2024-10-29 07:14:30|200132.3|200007.3|200122.4|199997.4|200132.6|200007.6|200122.4|199997.4|9
1730186080000|2024-10-29 07:14:40|200122.6|199997.6|200132.8|200007.8|200132.8|200007.8|200122.6|199997.6|7
1730186090000|2024-10-29 07:14:50|200132.4|200007.4|200130.3|200005.3|200133.3|200008.3|200125.6|200000.6|12
1730186100000|2024-10-29 07:15:00|200130.8|200005.8|200130.4|200005.4|200130.8|200005.8|200129.8|200004.8|10
1730186110000|2024-10-29 07:15:10|200124.2|199999.2|200117.3|199992.3|200124.2|199999.2|200111.1|199986.1|9
1730186120000|2024-10-29 07:15:20|200117.1|199992.1|200116.6|199991.6|200117.4|199992.4|200116.6|199991.6|5
1730186130000|2024-10-29 07:15:30|200118|199993|200117.3|199992.3|200118|199993|200117.1|199992.1|5
1730186140000|2024-10-29 07:15:40|200144|199947|200149|199951|200149|199951|200144|199947|5
1730186150000|2024-10-29 07:15:50|200146|199948|200096.2|199971.2|200146|199971.2|200088.6|199948|11
1730186160000|2024-10-29 07:16:00|200092.6|199967.6|200099.8|199974.8|200101.6|199976.6|200092.6|199967.6|12
1730186170000|2024-10-29 07:16:10|200099.9|199974.9|200102.3|199977.3|200102.3|199977.3|200099.8|199974.8|9
1730186180000|2024-10-29 07:16:20|200101.7|199976.7|200102.7|199977.7|200102.7|199977.7|200101.7|199976.7|3
1730186190000|2024-10-29 07:16:30|200106.5|199981.5|200099.1|199974.1|200106.5|199981.5|200097.2|199972.2|10
1730186200000|2024-10-29 07:16:40|200099|199974|200102.3|199977.3|200102.4|199977.4|200099|199974|4
1730186210000|2024-10-29 07:16:50|200094.5|199969.5|200099.2|199974.2|200099.7|199974.7|200092.5|199967.5|13
1730186220000|2024-10-29 07:17:00|200099.5|199974.5|200097.9|199972.9|200099.5|199974.5|200091.8|199966.8|6
1730186230000|2024-10-29 07:17:10|200098.4|199973.4|200104.5|199979.5|200105|199980|200098.4|199973.4|7
1730186240000|2024-10-29 07:17:20|200098.2|199973.2|200104.8|199979.8|200105.2|199980.2|200096.8|199971.8|9
1730186250000|2024-10-29 07:17:30|200104.9|199979.9|200105.4|199980.4|200105.4|199980.4|200104.9|199979.9|2
1730186260000|2024-10-29 07:17:40|200105.2|199980.2|200103.8|199978.8|200105.2|199980.2|200103.8|199978.8|4
1730186270000|2024-10-29 07:17:50|200103.7|199978.7|200103.7|199978.7|200103.7|199978.7|200103.7|199978.7|1
1730186280000|2024-10-29 07:18:00|200097.1|199972.1|200099.5|199974.5|200100|199975|200095.3|199970.3|7
1730186290000|2024-10-29 07:18:10|200099.2|199974.2|200099|199974|200100.3|199975.3|200098.2|199973.2|11
1730186300000|2024-10-29 07:18:20|200099.9|199974.9|200099.9|199974.9|200101.4|199976.4|200099.9|199974.9|5
1730186310000|2024-10-29 07:18:30|200116|199941|200102|199977|200122|199977|200095.3|199940|8
1730186330000|2024-10-29 07:18:50|200101.5|199976.5|200100.9|199975.9|200101.5|199976.5|200100.9|199975.9|3
1730186340000|2024-10-29 07:19:00|200101.1|199976.1|200095.5|199970.5|200101.3|199976.3|200090.8|199965.8|12
1730186350000|2024-10-29 07:19:10|200096.3|199971.3|200094.5|199969.5|200096.3|199971.3|200088.7|199963.7|4
1730186370000|2024-10-29 07:19:30|200095|199970|200099.3|199974.3|200100.9|199975.9|200093.1|199968.1|11
1730186380000|2024-10-29 07:19:40|200099.1|199974.1|200099.6|199974.6|200100|199975|200099|199974|7
1730186390000|2024-10-29 07:19:50|200099.5|199974.5|200098.6|199973.6|200099.5|199974.5|200097.6|199972.6|4
1730186400000|2024-10-29 07:20:00|200099.1|199974.1|200098.8|199973.8|200100.1|199975.1|200091.5|199966.5|17
1730186410000|2024-10-29 07:20:10|200099.1|199974.1|200100.1|199975.1|200100.1|199975.1|200098.6|199973.6|9
1730186420000|2024-10-29 07:20:20|200099.3|199974.3|200100.8|199975.8|200100.8|199975.8|200099.3|199974.3|4
1730186430000|2024-10-29 07:20:30|200100.3|199975.3|200115|199941|200118|199976.1|200100.1|199941|7
1730186440000|2024-10-29 07:20:40|200114|199940|200098|199973|200114|199973|200091.6|199940|3
1730186460000|2024-10-29 07:21:00|200098.6|199973.6|200098.8|199973.8|200098.8|199973.8|200092|199967|3
1730186470000|2024-10-29 07:21:10|200099.3|199974.3|200100|199975|200100|199975|200099.2|199974.2|5
1730186480000|2024-10-29 07:21:20|200099.5|199974.5|200100|199975|200100|199975|200099.5|199974.5|4
1730186490000|2024-10-29 07:21:30|200120|199946|200117|199942|200120|199946|200114|199940|4
1730186500000|2024-10-29 07:21:40|200118|199943|200116|199941|200120|199945|200116|199941|4
1730186510000|2024-10-29 07:21:50|200117|199942|200118|199943|200118|199943|200117|199942|2
1730186520000|2024-10-29 07:22:00|200093.4|199944|200094.9|199969.9|200098.7|199973.7|200089.5|199944|11
1730186540000|2024-10-29 07:22:20|200086.9|199961.9|200051|199926|200086.9|199961.9|200039.7|199914.7|8
1730186550000|2024-10-29 07:22:30|200051.6|199926.6|200052.7|199927.7|200052.7|199927.7|200051|199926|6
1730186560000|2024-10-29 07:22:40|200052.2|199927.2|200037.4|199912.4|200052.2|199927.2|200031.1|199906.1|6
1730186570000|2024-10-29 07:22:50|200037|199912|200037.5|199912.5|200037.5|199912.5|200037|199912|3
1730186580000|2024-10-29 07:23:00|200038.2|199913.2|200042.7|199917.7|200044.9|199919.9|200038.2|199913.2|13
1730186590000|2024-10-29 07:23:10|200043.2|199918.2|200045.5|199920.5|200045.5|199920.5|200043.2|199918.2|4
1730186600000|2024-10-29 07:23:20|200044.9|199919.9|200044.5|199919.5|200047.3|199922.3|200036.8|199911.8|16
1730186610000|2024-10-29 07:23:30|200044.1|199919.1|200052.8|199927.8|200056.3|199931.3|200044.1|199919.1|23
1730186620000|2024-10-29 07:23:40|200053.5|199928.5|200053.1|199928.1|200055.6|199930.6|200047.3|199922.3|13
1730186630000|2024-10-29 07:23:50|200053|199928|200053.7|199928.7|200053.7|199928.7|200053|199928|2
1730186640000|2024-10-29 07:24:00|200057.1|199932.1|200057.3|199932.3|200058|199933|200050.3|199925.3|8
1730186650000|2024-10-29 07:24:10|200058.5|199933.5|200061.3|199936.3|200061.3|199936.3|200058.5|199933.5|2
1730186660000|2024-10-29 07:24:20|200061.7|199936.7|200059.5|199934.5|200061.7|199936.7|200054.3|199929.3|5
1730186670000|2024-10-29 07:24:30|200059.9|199934.9|200088.2|199963.2|200088.2|199963.2|200059.9|199934.9|12
1730186680000|2024-10-29 07:24:40|200089.4|199964.4|200093.5|199968.5|200093.5|199968.5|200089.2|199964.2|10
1730186690000|2024-10-29 07:24:50|200093|199968|200091.4|199966.4|200093|199968|200091|199966|3
1730186700000|2024-10-29 07:25:00|200090.4|199965.4|200090.1|199965.1|200091.1|199966.1|200090|199965|5
1730186710000|2024-10-29 07:25:10|200090.6|199965.6|200095.1|199970.1|200117|199970.1|200090.6|199933|4
1730186720000|2024-10-29 07:25:20|200096.4|199971.4|200096.6|199971.6|200098.3|199973.3|200094.9|199969.9|8
1730186730000|2024-10-29 07:25:30|200094.5|199969.5|200097.5|199972.5|200097.5|199972.5|200090.6|199965.6|9
1730186740000|2024-10-29 07:25:40|200097.4|199972.4|200093.3|199968.3|200097.4|199972.4|200090.9|199965.9|8
1730186750000|2024-10-29 07:25:50|200093.5|199968.5|200092.5|199967.5|200094.6|199969.6|200091.8|199966.8|7
1730186760000|2024-10-29 07:26:00|200095.8|199970.8|200094.6|199969.6|200108.3|199983.3|200090.1|199965.1|13
1730186770000|2024-10-29 07:26:10|200093.8|199968.8|200086.6|199961.6|200093.8|199968.8|200086.6|199961.6|3
1730186780000|2024-10-29 07:26:20|200087.2|199962.2|200093|199968|200093|199968|200087.2|199962.2|5
1730186790000|2024-10-29 07:26:30|200092.6|199967.6|200092.6|199967.6|200092.6|199967.6|200092.6|199967.6|1
1730186800000|2024-10-29 07:26:40|200090.7|199965.7|200092.8|199967.8|200092.8|199967.8|200085.3|199960.3|6
1730186810000|2024-10-29 07:26:50|200091|199966|200090.2|199965.2|200091|199966|200090.2|199965.2|2
1730186820000|2024-10-29 07:27:00|200086.6|199961.6|200083.9|199958.9|200110.2|199985.2|200080.9|199955.9|18
1730186830000|2024-10-29 07:27:10|200086.2|199961.2|200086.4|199961.4|200091.5|199966.5|200085|199960|11
1730186840000|2024-10-29 07:27:20|200086.9|199961.9|200087.5|199962.5|200089.1|199964.1|200084.3|199959.3|10
1730186850000|2024-10-29 07:27:30|200088.1|199963.1|200088.3|199963.3|200091.9|199966.9|200086.6|199961.6|24
1730186860000|2024-10-29 07:27:40|200090.9|199965.9|200088.1|199963.1|200091.5|199966.5|200086.8|199961.8|14
1730186870000|2024-10-29 07:27:50|200091.1|199966.1|200085.4|199960.4|200091.1|199966.1|200080.8|199955.8|18
1730186880000|2024-10-29 07:28:00|200086.2|199961.2|200087.1|199962.1|200096.6|199971.6|200086.2|199961.2|11
1730186890000|2024-10-29 07:28:10|200090.7|199965.7|200085.2|199960.2|200090.7|199965.7|200085.2|199960.2|9
1730186900000|2024-10-29 07:28:20|200085.5|199960.5|200086.2|199961.2|200086.5|199961.5|200085.5|199960.5|4
1730186910000|2024-10-29 07:28:30|200086|199961|200085.3|199960.3|200087.5|199962.5|200076.9|199951.9|17
1730186920000|2024-10-29 07:28:40|200084.6|199959.6|200082.5|199957.5|200084.6|199959.6|200081.6|199956.6|9
1730186930000|2024-10-29 07:28:50|200082.1|199957.1|200089.3|199964.3|200089.3|199964.3|200082|199957|9
1730186940000|2024-10-29 07:29:00|200087.4|199962.4|200084.1|199959.1|200087.4|199962.4|200081.4|199956.4|11
1730186950000|2024-10-29 07:29:10|200086.3|199961.3|200080.4|199955.4|200086.6|199961.6|200080.1|199955.1|14
1730186960000|2024-10-29 07:29:20|200080.1|199955.1|200077.7|199952.7|200080.4|199955.4|200076.5|199951.5|12
1730186970000|2024-10-29 07:29:30|200078.5|199953.5|200078.1|199953.1|200078.5|199953.5|200078.1|199953.1|2
1730186980000|2024-10-29 07:29:40|200078.3|199953.3|200079.4|199954.4|200079.4|199954.4|200078.3|199953.3|2
1730186990000|2024-10-29 07:29:50|200078.9|199953.9|200085.5|199960.5|200086.4|199961.4|200072.9|199947.9|14
1730187000000|2024-10-29 07:30:00|200081.1|199956.1|200083|199958|200086.3|199961.3|200068.6|199943.6|12
1730187010000|2024-10-29 07:30:10|200082.2|199957.2|200082.7|199957.7|200082.7|199957.7|200082|199957|3
1730187020000|2024-10-29 07:30:20|200084.9|199959.9|200085.4|199960.4|200085.5|199960.5|200084.9|199959.9|3
1730187050000|2024-10-29 07:30:50|200044|199994|200069.8|199944.8|200081.9|199994|200044|199938.9|8
1730187060000|2024-10-29 07:31:00|200070.3|199945.3|200068.1|199943.1|200070.3|199945.3|200066.3|199941.3|6
1730187080000|2024-10-29 07:31:20|200073.2|199948.2|200084|199959|200085.5|199960.5|200073.2|199948.2|8
1730187090000|2024-10-29 07:31:30|200084.2|199959.2|200080.3|199955.3|200084.2|199959.2|200080.3|199955.3|4
1730187110000|2024-10-29 07:31:50|200086.1|199961.1|200091.6|199966.6|200094.7|199969.7|200086.1|199961.1|8
1730187120000|2024-10-29 07:32:00|200088.7|199963.7|200081.7|199956.7|200088.7|199963.7|200081.7|199956.7|6
1730187130000|2024-10-29 07:32:10|200086.8|199961.8|200086.2|199961.2|200086.8|199961.8|200086.2|199961.2|4
1730187140000|2024-10-29 07:32:20|200086.3|199961.3|200079.1|199954.1|200086.3|199961.3|200076.9|199951.9|6
1730187150000|2024-10-29 07:32:30|200081.9|199956.9|200081.8|199956.8|200086.7|199961.7|200080.2|199955.2|11
1730187160000|2024-10-29 07:32:40|200082.3|199957.3|200081.9|199956.9|200082.3|199957.3|200081.9|199956.9|2
1730187170000|2024-10-29 07:32:50|200087.1|199962.1|200092.8|199967.8|200092.8|199967.8|200080.5|199955.5|9
1730187180000|2024-10-29 07:33:00|200093.3|199968.3|200092.4|199967.4|200094.3|199969.3|200091.8|199966.8|9
1730187190000|2024-10-29 07:33:10|200092.5|199967.5|200094.9|199969.9|200094.9|199969.9|200092.5|199967.5|2
1730187200000|2024-10-29 07:33:20|200094.7|199969.7|200089.8|199964.8|200094.7|199969.7|200089.1|199964.1|9
1730187210000|2024-10-29 07:33:30|200092.5|199967.5|200090.9|199965.9|200094.2|199969.2|200088|199963|10
1730187220000|2024-10-29 07:33:40|200091|199966|200091.2|199966.2|200091.2|199966.2|200091|199966|2
1730187230000|2024-10-29 07:33:50|200091|199966|200091.4|199966.4|200091.4|199966.4|200091|199966|2
1730187240000|2024-10-29 07:34:00|200090.9|199965.9|200098.7|199973.7|200098.7|199973.7|200090.9|199965.9|3
1730187250000|2024-10-29 07:34:10|200096.4|199971.4|200094.6|199969.6|200096.8|199971.8|200094.6|199969.6|3
1730187260000|2024-10-29 07:34:20|200074.4|199949.4|200083.7|199958.7|200083.7|199958.7|200074.4|199949.4|7
1730187270000|2024-10-29 07:34:30|200083.5|199958.5|200083.7|199958.7|200083.7|199958.7|200083.5|199958.5|2
1730187280000|2024-10-29 07:34:40|200083.5|199958.5|200083.5|199958.5|200083.5|199958.5|200083.5|199958.5|1
1730187290000|2024-10-29 07:34:50|200121|199924|200083|199958|200121|199961.1|200083|199924|4
1730187300000|2024-10-29 07:35:00|200082.3|199957.3|200076.3|199951.3|200082.3|199957.3|200076.3|199951.3|6
1730187310000|2024-10-29 07:35:10|200082.3|199957.3|200082.3|199957.3|200084.9|199959.9|200081.1|199956.1|9
1730187320000|2024-10-29 07:35:20|200082.4|199957.4|200082.8|199957.8|200082.8|199957.8|200082.4|199957.4|2
1730187330000|2024-10-29 07:35:30|200082.6|199957.6|200082.6|199957.6|200082.6|199957.6|200082.6|199957.6|1
1730187340000|2024-10-29 07:35:40|200123|199924|200123|199924|200123|199924|200123|199924|1
1730187370000|2024-10-29 07:36:10|200120|199921|200082.4|199957.4|200120|199959|200082.4|199921|5
1730187380000|2024-10-29 07:36:20|200081.9|199956.9|200080.1|199955.1|200081.9|199956.9|200079.5|199954.5|7
1730187390000|2024-10-29 07:36:30|200080.3|199955.3|200082|199957|200082|199957|200072.8|199947.8|10
1730187400000|2024-10-29 07:36:40|200080.6|199955.6|200081|199956|200081.1|199956.1|200080.6|199955.6|4
1730187410000|2024-10-29 07:36:50|200080|199955|200086.8|199961.8|200089|199964|200070.1|199945.1|9
1730187420000|2024-10-29 07:37:00|200086|199961|200085.9|199960.9|200090|199965|200084.2|199959.2|9
1730187430000|2024-10-29 07:37:10|200085.7|199960.7|200085.4|199960.4|200085.7|199960.7|200084.2|199959.2|6
1730187460000|2024-10-29 07:37:40|200119|199929|200119|199929|200119|199929|200119|199929|1
1730187470000|2024-10-29 07:37:50|200090.5|199965.5|200046.5|199921.5|200092.4|199967.4|200036.2|199911.2|11
1730187480000|2024-10-29 07:38:00|200050.3|199925.3|200051.6|199926.6|200053.2|199928.2|200050.3|199925.3|9
1730187490000|2024-10-29 07:38:10|200051.9|199926.9|200049.1|199924.1|200051.9|199926.9|200043.3|199918.3|3
1730187500000|2024-10-29 07:38:20|200051.1|199926.1|200039|199914|200051.1|199926.1|200025.1|199900.1|13
1730187510000|2024-10-29 07:38:30|200038.7|199913.7|200039.3|199914.3|200039.3|199914.3|200038.7|199913.7|4
1730187530000|2024-10-29 07:38:50|200042|199917|200046.9|199921.9|200046.9|199921.9|200042|199917|3
1730187540000|2024-10-29 07:39:00|200047.1|199922.1|200053.7|199928.7|200053.7|199928.7|200046.8|199921.8|10
1730187550000|2024-10-29 07:39:10|200054.5|199929.5|200062.9|199937.9|200063.9|199938.9|200054.5|199929.5|8
1730187560000|2024-10-29 07:39:20|200063|199938|200062.9|199937.9|200063.1|199938.1|200058.8|199933.8|10
1730187570000|2024-10-29 07:39:30|200063.1|199938.1|200065.8|199940.8|200066.1|199941.1|200063.1|199938.1|9
1730187580000|2024-10-29 07:39:40|200065.3|199940.3|200064.9|199939.9|200065.5|199940.5|200064.9|199939.9|3
1730187590000|2024-10-29 07:39:50|200066|199941|200070.4|199945.4|200070.4|199945.4|200066|199941|2
1730187600000|2024-10-29 07:40:00|200070.1|199945.1|200096|199971|200098.3|199973.3|200067|199942|18
1730187610000|2024-10-29 07:40:10|200090.4|199965.4|200092.1|199967.1|200092.1|199967.1|200089.6|199964.6|9
1730187620000|2024-10-29 07:40:20|200087.4|199962.4|200087.1|199962.1|200089.5|199964.5|200087.1|199962.1|6
1730187630000|2024-10-29 07:40:30|200086.8|199961.8|200091.8|199966.8|200091.8|199966.8|200086.8|199961.8|7
1730187650000|2024-10-29 07:40:50|200091.3|199966.3|200091|199966|200091.3|199966.3|200091|199966|2
1730187660000|2024-10-29 07:41:00|200090.6|199965.6|200089.2|199964.2|200091.8|199966.8|200084|199959|10
1730187670000|2024-10-29 07:41:10|200089|199964|200087.2|199962.2|200089|199964|200082.2|199957.2|4
1730187680000|2024-10-29 07:41:20|200090.2|199965.2|200092.9|199967.9|200092.9|199967.9|200090.2|199965.2|6
1730187690000|2024-10-29 07:41:30|200095.1|199970.1|200088.6|199963.6|200098.4|199973.4|200088.6|199963.6|12
1730187700000|2024-10-29 07:41:40|200088.9|199963.9|200088.9|199963.9|200089|199964|200088.9|199963.9|3
1730187710000|2024-10-29 07:41:50|200091.6|199966.6|200093.9|199968.9|200099.3|199974.3|200091.6|199966.6|10
1730187720000|2024-10-29 07:42:00|200094|199969|200094.3|199969.3|200094.6|199969.6|200094|199969|3
1730187730000|2024-10-29 07:42:10|200097.5|199972.5|200102.1|199977.1|200109.6|199984.6|200090.1|199965.1|13
1730187740000|2024-10-29 07:42:20|200101.6|199976.6|200099.5|199974.5|200102.1|199977.1|200093.1|199968.1|8
1730187760000|2024-10-29 07:42:40|200096.6|199971.6|200098.9|199973.9|200098.9|199973.9|200096.6|199971.6|2
1730187770000|2024-10-29 07:42:50|200095.3|199970.3|200102.9|199977.9|200102.9|199977.9|200095.3|199970.3|2
1730187780000|2024-10-29 07:43:00|200103.1|199978.1|200109.1|199984.1|200111.5|199986.5|200103.1|199978.1|7
1730187790000|2024-10-29 07:43:10|200109.4|199984.4|200108.3|199983.3|200111.6|199986.6|200102.2|199977.2|10
1730187800000|2024-10-29 07:43:20|200108.7|199983.7|200106.2|199981.2|200108.7|199983.7|200106.2|199981.2|3
1730187810000|2024-10-29 07:43:30|200098.7|199973.7|200103.9|199978.9|200103.9|199978.9|200092.9|199967.9|9
1730187820000|2024-10-29 07:43:40|200103.6|199978.6|200100.9|199975.9|200104.1|199979.1|200099.1|199974.1|8
1730187830000|2024-10-29 07:43:50|200098.5|199973.5|200099.7|199974.7|200104.9|199979.9|200098.2|199973.2|8
1730187840000|2024-10-29 07:44:00|200099.2|199974.2|200041.3|199916.3|200099.2|199974.2|200041.3|199916.3|20
1730187850000|2024-10-29 07:44:10|200042.3|199917.3|200043.3|199918.3|200044.9|199919.9|200041.2|199916.2|26
1730187860000|2024-10-29 07:44:20|200044.2|199919.2|200043.6|199918.6|200044.2|199919.2|200042.6|199917.6|19
1730187870000|2024-10-29 07:44:30|200042.8|199917.8|200043.8|199918.8|200044.2|199919.2|200042.8|199917.8|25
1730187880000|2024-10-29 07:44:40|200043.5|199918.5|200042.8|199917.8|200067|199921|200042.8|199890|20
1730187890000|2024-10-29 07:44:50|200043.5|199918.5|200050.9|199925.9|200051.8|199926.8|200043.5|199918.5|5
1730187900000|2024-10-29 07:45:00|200051.1|199926.1|200055.6|199930.6|200055.6|199930.6|200051.1|199926.1|7
1730187910000|2024-10-29 07:45:10|200049.5|199924.5|200050.4|199925.4|200055.8|199930.8|200049.3|199924.3|10
1730187920000|2024-10-29 07:45:20|200044.1|199919.1|200045.6|199920.6|200049.2|199924.2|200041.4|199916.4|29
1730187930000|2024-10-29 07:45:30|200046.1|199921.1|200046.3|199921.3|200046.4|199921.4|200046|199921|27
1730187940000|2024-10-29 07:45:40|200046|199921|200051.6|199926.6|200051.9|199926.9|200046|199921|24
1730187950000|2024-10-29 07:45:50|200051.1|199926.1|200058.4|199933.4|200059|199934|200050.9|199925.9|11
1730187960000|2024-10-29 07:46:00|200056.2|199931.2|200058.2|199933.2|200058.2|199933.2|200052.3|199927.3|8
1730187970000|2024-10-29 07:46:10|200060.9|199935.9|200055.4|199930.4|200061.5|199936.5|200055.4|199930.4|9
1730187980000|2024-10-29 07:46:20|200055.2|199930.2|200057.2|199932.2|200057.8|199932.8|200055.2|199930.2|4
1730187990000|2024-10-29 07:46:30|200061.3|199936.3|200062.1|199937.1|200062.4|199937.4|200061.3|199936.3|7
1730188000000|2024-10-29 07:46:40|200062.2|199937.2|200061.7|199936.7|200062.4|199937.4|200061.4|199936.4|7
1730188010000|2024-10-29 07:46:50|200061.8|199936.8|200061.5|199936.5|200061.8|199936.8|200061.5|199936.5|2
1730188020000|2024-10-29 07:47:00|200061.8|199936.8|200061.1|199936.1|200061.8|199936.8|200058.7|199933.7|4
1730188030000|2024-10-29 07:47:10|200060.9|199935.9|200060.9|199935.9|200061.5|199936.5|200060.9|199935.9|3
1730188040000|2024-10-29 07:47:20|200061.4|199936.4|200061.2|199936.2|200061.4|199936.4|200061.2|199936.2|2
1730188050000|2024-10-29 07:47:30|200061.7|199936.7|200061.2|199936.2|200061.7|199936.7|200061.2|199936.2|2
1730188060000|2024-10-29 07:47:40|200097|199905|200097|199905|200097|199905|200097|199905|1
1730188070000|2024-10-29 07:47:50|200066.7|199941.7|200084.5|199959.5|200095.7|199970.7|200066.7|199941.7|26
1730188080000|2024-10-29 07:48:00|200083.6|199958.6|200089.9|199964.9|200089.9|199964.9|200083|199958|19
1730188090000|2024-10-29 07:48:10|200089.1|199964.1|200083.2|199958.2|200092.7|199967.7|200083.2|199958.2|24
1730188100000|2024-10-29 07:48:20|200081|199956|200086|199961|200088.9|199963.9|200079.3|199954.3|23
1730188110000|2024-10-29 07:48:30|200085.8|199960.8|200082.8|199957.8|200089.9|199964.9|200080.3|199955.3|9
1730188120000|2024-10-29 07:48:40|200082.9|199957.9|200081.1|199956.1|200083.6|199958.6|200077.6|199952.6|8
1730188130000|2024-10-29 07:48:50|200078.2|199953.2|200064.2|199939.2|200078.2|199953.2|200064.2|199939.2|12
1730188140000|2024-10-29 07:49:00|200064.5|199939.5|200059.4|199934.4|200064.9|199939.9|200056.5|199931.5|13
1730188150000|2024-10-29 07:49:10|200062.3|199937.3|200062.3|199937.3|200062.3|199937.3|200062.3|199937.3|1
1730188160000|2024-10-29 07:49:20|200062|199937|200062|199937|200062|199937|200062|199937|1
1730188190000|2024-10-29 07:49:50|200059.5|199934.5|200059.5|199934.5|200059.5|199934.5|200059.5|199934.5|1
1730188200000|2024-10-29 07:50:00|200060|199935|200054.6|199929.6|200063.1|199938.1|200054.6|199929.6|11
1730188210000|2024-10-29 07:50:10|200056.7|199931.7|200054.5|199929.5|200056.9|199931.9|200054.5|199929.5|6
1730188220000|2024-10-29 07:50:20|200054.1|199929.1|200037.4|199912.4|200054.1|199929.1|200028.3|199903.3|13
1730188240000|2024-10-29 07:50:40|200038|199913|200037.6|199912.6|200038.2|199913.2|200037.6|199912.6|4
1730188250000|2024-10-29 07:50:50|200037.8|199912.8|200037.6|199912.6|200038.3|199913.3|200037.6|199912.6|3
1730188260000|2024-10-29 07:51:00|200039.9|199914.9|200040.1|199915.1|200040.1|199915.1|200039.9|199914.9|2
1730188270000|2024-10-29 07:51:10|200033.2|199908.2|200039.8|199914.8|200040|199915|200033.2|199908.2|9
1730188280000|2024-10-29 07:51:20|200039.6|199914.6|200047|199922|200047.8|199922.8|200039.4|199914.4|19
1730188290000|2024-10-29 07:51:30|200047.1|199922.1|200038.8|199913.8|200050.5|199925.5|200035.5|199910.5|22
1730188300000|2024-10-29 07:51:40|200039|199914|200039|199914|200039|199914|200039|199914|1
1730188310000|2024-10-29 07:51:50|200039.1|199914.1|200038.3|199913.3|200039.1|199914.1|200038.3|199913.3|3
1730188320000|2024-10-29 07:52:00|200035.8|199910.8|200037.6|199912.6|200040.8|199915.8|200034.4|199909.4|8
1730188330000|2024-10-29 07:52:10|200037.7|199912.7|200037.9|199912.9|200041.4|199916.4|200034.9|199909.9|7
1730188340000|2024-10-29 07:52:20|200037.6|199912.6|200038.8|199913.8|200042.1|199917.1|200034.4|199909.4|10
1730188350000|2024-10-29 07:52:30|200038.9|199913.9|200038.6|199913.6|200038.9|199913.9|200038.4|199913.4|4
1730188360000|2024-10-29 07:52:40|200034|199909|200039.6|199914.6|200039.6|199914.6|200034|199909|4
1730188370000|2024-10-29 07:52:50|200039.2|199914.2|200036.7|199911.7|200044.8|199919.8|200036.7|199911.7|7
1730188380000|2024-10-29 07:53:00|200039|199914|200048.6|199923.6|200048.6|199923.6|200038.5|199913.5|8
1730188390000|2024-10-29 07:53:10|200048.1|199923.1|200037.6|199912.6|200054|199929|200034.6|199909.6|9
1730188400000|2024-10-29 07:53:20|200038|199913|200042.1|199917.1|200042.1|199917.1|200037.9|199912.9|7
1730188410000|2024-10-29 07:53:30|200039.8|199914.8|200039.7|199914.7|200039.8|199914.8|200039.7|199914.7|2
1730188420000|2024-10-29 07:53:40|200035.4|199910.4|200042.4|199917.4|200049.1|199924.1|200035.4|199910.4|10
1730188430000|2024-10-29 07:53:50|200042.2|199917.2|200040|199915|200044.4|199919.4|200037.6|199912.6|7
1730188440000|2024-10-29 07:54:00|200042|199917|200041.4|199916.4|200042.5|199917.5|200039.4|199914.4|7
1730188450000|2024-10-29 07:54:10|200038.2|199913.2|200034.2|199909.2|200063.8|199938.8|200000|199871.7|9
1730188460000|2024-10-29 07:54:20|200034|199909|200036.2|199911.2|200036.2|199911.2|200034|199909|11
1730188470000|2024-10-29 07:54:30|200035.8|199910.8|200035.8|199910.8|200035.8|199910.8|200035.8|199910.8|1
1730188480000|2024-10-29 07:54:40|200033.6|199908.6|200037.2|199912.2|200040|199915|200032.4|199907.4|12
1730188490000|2024-10-29 07:54:50|200037|199912|200036.8|199911.8|200037|199912|200036.3|199911.3|5
1730188500000|2024-10-29 07:55:00|200036.7|199911.7|200036|199911|200040.2|199915.2|200035.5|199910.5|8
1730188510000|2024-10-29 07:55:10|200038.5|199913.5|200043|199918|200043|199918|200038.5|199913.5|7
1730188520000|2024-10-29 07:55:20|200043.7|199918.7|200032.2|199907.2|200043.7|199918.7|200032.2|199907.2|12
1730188530000|2024-10-29 07:55:30|200036.9|199911.9|200036.9|199911.9|200037.3|199912.3|200032.2|199907.2|5
1730188540000|2024-10-29 07:55:40|200031|199906|200037.2|199912.2|200037.2|199912.2|200031|199906|10
1730188560000|2024-10-29 07:56:00|200034.8|199909.8|200037.1|199912.1|200037.4|199912.4|200034.8|199909.8|4
1730188570000|2024-10-29 07:56:10|200033|199908|200036.6|199911.6|200037.1|199912.1|200033|199908|4
1730188580000|2024-10-29 07:56:20|200037|199912|200037.3|199912.3|200037.3|199912.3|200037|199912|2
1730188590000|2024-10-29 07:56:30|200038|199913|200037.5|199912.5|200040.6|199915.6|200034|199909|11
1730188600000|2024-10-29 07:56:40|200037.7|199912.7|200040.1|199915.1|200040.1|199915.1|200037.7|199912.7|4
1730188610000|2024-10-29 07:56:50|200040.4|199915.4|200037.5|199912.5|200040.7|199915.7|200037.5|199912.5|8
1730188620000|2024-10-29 07:57:00|200040.5|199915.5|200085.7|199960.7|200085.8|199960.8|200040.5|199915.5|20
1730188630000|2024-10-29 07:57:10|200085.5|199960.5|200083|199958|200085.9|199960.9|200083|199958|7
1730188640000|2024-10-29 07:57:20|200083.1|199958.1|200080.6|199955.6|200083.1|199958.1|200080.4|199955.4|9
1730188650000|2024-10-29 07:57:30|200081.3|199956.3|200081.1|199956.1|200081.3|199956.3|200081.1|199956.1|2
1730188660000|2024-10-29 07:57:40|200080.9|199955.9|200081.3|199956.3|200081.3|199956.3|200080.9|199955.9|2
1730188670000|2024-10-29 07:57:50|200117|199919|200078.4|199953.4|200117|199953.6|200078.4|199919|4
1730188680000|2024-10-29 07:58:00|200075.5|199950.5|200086.8|199961.8|200086.8|199961.8|200073.8|199948.8|17
1730188690000|2024-10-29 07:58:10|200086.5|199961.5|200078.3|199953.3|200086.5|199961.5|200078.3|199953.3|8
1730188700000|2024-10-29 07:58:20|200078.8|199953.8|200083.3|199958.3|200085.8|199960.8|200078.1|199953.1|13
1730188710000|2024-10-29 07:58:30|200083.1|199958.1|200083|199958|200083.1|199958.1|200083|199958|2
1730188720000|2024-10-29 07:58:40|200083.2|199958.2|200083.2|199958.2|200083.2|199958.2|200083.2|199958.2|1
1730188730000|2024-10-29 07:58:50|200083.7|199958.7|200082.5|199957.5|200083.8|199958.8|200078|199953|9
1730188740000|2024-10-29 07:59:00|200080.4|199955.4|200082|199957|200084.1|199959.1|200077.3|199952.3|13
1730188750000|2024-10-29 07:59:10|200081.8|199956.8|200081.2|199956.2|200082.2|199957.2|200079.2|199954.2|4
1730188760000|2024-10-29 07:59:20|200083.9|199958.9|200074.8|199949.8|200083.9|199958.9|200074.5|199949.5|7
1730188770000|2024-10-29 07:59:30|200077.7|199952.7|200077.7|199952.7|200078.2|199953.2|200077.3|199952.3|6
1730188780000|2024-10-29 07:59:40|200077.8|199952.8|200081.1|199956.1|200084.7|199959.7|200077.8|199952.8|7
1730188790000|2024-10-29 07:59:50|200077.9|199952.9|200082|199957|200082|199957|200077.9|199952.9|9
1730188800000|2024-10-29 08:00:00|200077|199952|200075.3|199950.3|200077|199952|200044.3|199919.3|25
1730188810000|2024-10-29 08:00:10|200075.7|199950.7|200075.6|199950.6|200078.7|199953.7|200074.7|199949.7|10
1730188820000|2024-10-29 08:00:20|200075.3|199950.3|200075.3|199950.3|200075.3|199950.3|200074|199949|7
1730188830000|2024-10-29 08:00:30|200075.5|199950.5|200075|199950|200075.5|199950.5|200075|199950|2
1730188840000|2024-10-29 08:00:40|200075.5|199950.5|200075.5|199950.5|200078.5|199953.5|200073.4|199948.4|14
1730188850000|2024-10-29 08:00:50|200073.1|199948.1|200076.5|199951.5|200076.8|199951.8|200073.1|199948.1|9
1730188860000|2024-10-29 08:01:00|200058.1|199933.1|200061.2|199936.2|200062.6|199937.6|200045.8|199920.8|23
1730188870000|2024-10-29 08:01:10|200052.7|199927.7|200046.9|199921.9|200061.6|199936.6|200043.9|199918.9|27
1730188880000|2024-10-29 08:01:20|200047|199922|200055.6|199930.6|200060.5|199935.5|200046.4|199921.4|29
1730188890000|2024-10-29 08:01:30|200054.2|199929.2|200058.6|199933.6|200060.7|199935.7|200054.2|199929.2|29
1730188900000|2024-10-29 08:01:40|200057.8|199932.8|200046.6|199921.6|200058.8|199933.8|200043.1|199918.1|19
1730188910000|2024-10-29 08:01:50|200046.5|199921.5|200057.9|199932.9|200058.6|199933.6|200042.7|199917.7|18
1730188920000|2024-10-29 08:02:00|200058.2|199933.2|200095.3|199970.3|200107.6|199982.6|200054.8|199929.8|25
1730188930000|2024-10-29 08:02:10|200096|199971|200096.8|199971.8|200097.5|199972.5|200096|199971|13
1730188940000|2024-10-29 08:02:20|200096.3|199971.3|200090.9|199965.9|200111.8|199986.8|200085.5|199960.5|18
1730188950000|2024-10-29 08:02:30|200091|199966|200085.2|199960.2|200091.6|199966.6|200066.8|199941.8|9
1730188960000|2024-10-29 08:02:40|200085|199960|200084.6|199959.6|200089.7|199964.7|200084.6|199959.6|6
1730188970000|2024-10-29 08:02:50|200088.4|199963.4|200090|199965|200092.6|199967.6|200085.9|199960.9|17
1730188980000|2024-10-29 08:03:00|200089.1|199964.1|200090.5|199965.5|200106.2|199981.2|200086.5|199961.5|15
1730188990000|2024-10-29 08:03:10|200089.7|199964.7|200078.8|199953.8|200090.5|199965.5|200078.8|199953.8|11
1730189000000|2024-10-29 08:03:20|200079.1|199954.1|200078|199953|200079.1|199954.1|200077.6|199952.6|6
1730189010000|2024-10-29 08:03:30|200078.2|199953.2|200087.9|199962.9|200087.9|199962.9|200077.5|199952.5|8
1730189020000|2024-10-29 08:03:40|200087.1|199962.1|200087.6|199962.6|200088.4|199963.4|200087.1|199962.1|8
1730189030000|2024-10-29 08:03:50|200087.2|199962.2|200095.3|199970.3|200095.3|199970.3|200087.2|199962.2|8
1730189040000|2024-10-29 08:04:00|200089.6|199964.6|200080.1|199955.1|200095.7|199970.7|200079.6|199954.6|15
1730189050000|2024-10-29 08:04:10|200083.3|199958.3|200096.1|199971.1|200113.4|199988.4|200083.3|199958.3|15
1730189060000|2024-10-29 08:04:20|200096.3|199971.3|200096.3|199971.3|200096.4|199971.4|200096.3|199971.3|3
1730189070000|2024-10-29 08:04:30|200096.4|199971.4|200101.9|199976.9|200101.9|199976.9|200096.4|199971.4|6
1730189080000|2024-10-29 08:04:40|200101.6|199976.6|200101.8|199976.8|200101.9|199976.9|200101.6|199976.6|3
1730189090000|2024-10-29 08:04:50|200102.2|199977.2|200102.1|199977.1|200102.3|199977.3|200102.1|199977.1|3
1730189100000|2024-10-29 08:05:00|200101.4|199976.4|200138|199930|200141|199976.4|200101.3|199930|6
1730189110000|2024-10-29 08:05:10|200139|199931|200140|199932|200141|199932|200139|199931|4
1730189120000|2024-10-29 08:05:20|200104.5|199979.5|200151.4|200026.4|200154.9|200029.9|200104.5|199979.5|17
1730189130000|2024-10-29 08:05:30|200152.7|200027.7|200152.8|200027.8|200155.8|200030.8|200152|200027|12
1730189140000|2024-10-29 08:05:40|200153.8|200028.8|200160.2|200035.2|200160.4|200035.4|200152.8|200027.8|7
1730189150000|2024-10-29 08:05:50|200159.7|200034.7|200156.8|200031.8|200159.7|200034.7|200155.6|200030.6|9
1730189160000|2024-10-29 08:06:00|200157.1|200032.1|200156.2|200031.2|200157.1|200032.1|200155.2|200030.2|6
1730189170000|2024-10-29 08:06:10|200156.8|200031.8|200156.6|200031.6|200156.8|200031.8|200155.8|200030.8|7
1730189180000|2024-10-29 08:06:20|200157.1|200032.1|200139.1|200014.1|200157.2|200032.2|200131.7|200006.7|14
1730189190000|2024-10-29 08:06:30|200139|200014|200139.6|200014.6|200140.1|200015.1|200138.6|200013.6|9
1730189200000|2024-10-29 08:06:40|200139.3|200014.3|200144|200019|200144.4|200019.4|200139|200014|10
1730189210000|2024-10-29 08:06:50|200138.2|200013.2|200155.1|200030.1|200155.1|200030.1|200138.2|200013.2|13
1730189220000|2024-10-29 08:07:00|200155.4|200030.4|200159|200034|200163.2|200038.2|200154.6|200029.6|7
1730189230000|2024-10-29 08:07:10|200159.8|200034.8|200159.2|200034.2|200163.2|200038.2|200159.2|200034.2|12
1730189240000|2024-10-29 08:07:20|200156.6|200031.6|200157.7|200032.7|200157.7|200032.7|200155.2|200030.2|4
1730189250000|2024-10-29 08:07:30|200158.3|200033.3|200163|200038|200169.2|200044.2|200155.6|200030.6|16
1730189260000|2024-10-29 08:07:40|200162.2|200037.2|200159.6|200034.6|200162.6|200037.6|200155|200030|10
1730189270000|2024-10-29 08:07:50|200159.4|200034.4|200146.3|200021.3|200160.9|200035.9|200143.6|200018.6|9
1730189280000|2024-10-29 08:08:00|200146.1|200021.1|200146.1|200021.1|200148.3|200023.3|200139.5|200014.5|20
1730189290000|2024-10-29 08:08:10|200145.9|200020.9|200145.4|200020.4|200145.9|200020.9|200144.8|200019.8|5
1730189300000|2024-10-29 08:08:20|200145.8|200020.8|200145.3|200020.3|200145.8|200020.8|200145.3|200020.3|2
1730189310000|2024-10-29 08:08:30|200146.4|200021.4|200149.1|200024.1|200149.1|200024.1|200146.4|200021.4|4
1730189320000|2024-10-29 08:08:40|200149.8|200024.8|200145.1|200020.1|200150.6|200025.6|200139.1|200014.1|9
1730189330000|2024-10-29 08:08:50|200145|200020|200144.2|200019.2|200145|200020|200144.2|200019.2|4
1730189340000|2024-10-29 08:09:00|200144.3|200019.3|200151.1|200026.1|200151.1|200026.1|200144.3|200019.3|9
1730189350000|2024-10-29 08:09:10|200153.7|200028.7|200143.3|200018.3|200158.8|200033.8|200140.4|200015.4|15
1730189360000|2024-10-29 08:09:20|200138.4|200013.4|200145|200020|200148|200023|200138|200013|17
1730189370000|2024-10-29 08:09:30|200145.1|200020.1|200144.9|200019.9|200147.2|200022.2|200138.6|200013.6|15
1730189380000|2024-10-29 08:09:40|200144|200019|200142.4|200017.4|200144|200019|200136.3|200011.3|15
1730189390000|2024-10-29 08:09:50|200141.9|200016.9|200142.4|200017.4|200142.4|200017.4|200141.7|200016.7|8
1730189400000|2024-10-29 08:10:00|200141.9|200016.9|200140.7|200015.7|200145|200020|200140|200015|20
1730189410000|2024-10-29 08:10:10|200141.6|200016.6|200099.3|199974.3|200141.7|200016.7|200051.9|199972.4|19
1730189420000|2024-10-29 08:10:20|200100.3|199975.3|200102.8|199977.8|200105.1|199980.1|200100.3|199975.3|18
1730189430000|2024-10-29 08:10:30|200103.4|199978.4|200113.9|199988.9|200114.2|199989.2|200094.1|199969.1|17
1730189440000|2024-10-29 08:10:40|200111|199986|200111.1|199986.1|200113.2|199988.2|200110.2|199985.2|7
1730189450000|2024-10-29 08:10:50|200111.4|199986.4|200111.2|199986.2|200111.9|199986.9|200111.1|199986.1|6
1730189460000|2024-10-29 08:11:00|200104.3|199979.3|200105.4|199980.4|200106.2|199981.2|200097.6|199972.6|7
1730189470000|2024-10-29 08:11:10|200105.6|199980.6|200105.6|199980.6|200105.6|199980.6|200105.6|199980.6|1
1730189480000|2024-10-29 08:11:20|200105.1|199980.1|200109.1|199984.1|200109.7|199984.7|200105.1|199980.1|7
1730189490000|2024-10-29 08:11:30|200109.5|199984.5|200116.8|199991.8|200120.3|199995.3|200109.5|199984.5|9
1730189500000|2024-10-29 08:11:40|200118.8|199993.8|200133|200008|200139.6|200014.6|200118.8|199993.8|9
1730189510000|2024-10-29 08:11:50|200131.6|200006.6|200135.2|200010.2|200136|200011|200127.9|200002.9|16
1730189520000|2024-10-29 08:12:00|200135.4|200010.4|200133.9|200008.9|200143.7|200018.7|200133.7|200008.7|10
1730189530000|2024-10-29 08:12:10|200133.3|200008.3|200137.2|200012.2|200137.2|200012.2|200133.3|200008.3|7
1730189540000|2024-10-29 08:12:20|200136.8|200011.8|200134.3|200009.3|200137.1|200012.1|200130.7|200005.7|7
1730189550000|2024-10-29 08:12:30|200133.4|200008.4|200135.2|200010.2|200135.2|200010.2|200133.4|200008.4|8
1730189560000|2024-10-29 08:12:40|200134.4|200009.4|200127.6|200002.6|200134.4|200009.4|200121.2|199996.2|9
1730189570000|2024-10-29 08:12:50|200128.2|200003.2|200124|199999|200128.8|200003.8|200122.2|199997.2|18
1730189580000|2024-10-29 08:13:00|200126.9|200001.9|200131.6|200006.6|200131.6|200006.6|200123.2|199998.2|9
1730189590000|2024-10-29 08:13:10|200129|200004|200134.7|200009.7|200134.7|200009.7|200128.3|200003.3|9
1730189600000|2024-10-29 08:13:20|200134.4|200009.4|200134.6|200009.6|200134.6|200009.6|200133.7|200008.7|5
1730189610000|2024-10-29 08:13:30|200135.1|200010.1|200144.5|200019.5|200144.5|200019.5|200135.1|200010.1|2
1730189620000|2024-10-29 08:13:40|200143.2|200018.2|200142.8|200017.8|200143.2|200018.2|200141.6|200016.6|5
1730189630000|2024-10-29 08:13:50|200144.8|200019.8|200142.5|200017.5|200145.1|200020.1|200142|200017|6
1730189640000|2024-10-29 08:14:00|200144.9|200019.9|200149.2|200024.2|200149.7|200024.7|200144.6|200019.6|11
1730189650000|2024-10-29 08:14:10|200148.9|200023.9|200149.2|200024.2|200150.4|200025.4|200148.9|200023.9|12
1730189660000|2024-10-29 08:14:20|200149.1|200024.1|200151.5|200026.5|200155|200030|200149.1|200024.1|7
1730189670000|2024-10-29 08:14:30|200151.3|200026.3|200151|200026|200151.3|200026.3|200150.7|200025.7|6
1730189680000|2024-10-29 08:14:40|200148.7|200023.7|200144.3|200019.3|200148.7|200023.7|200144.3|200019.3|2
1730189690000|2024-10-29 08:14:50|200144.1|200019.1|200144|200019|200144.1|200019.1|200143.5|200018.5|3
1730189700000|2024-10-29 08:15:00|200143.3|200018.3|200143.1|200018.1|200143.3|200018.3|200132.7|200007.7|14
1730189710000|2024-10-29 08:15:10|200143.4|200018.4|200139.8|200014.8|200143.4|200018.4|200136.2|200011.2|11
1730189720000|2024-10-29 08:15:20|200139.1|200014.1|200140.6|200015.6|200140.6|200015.6|200139.1|200014.1|3
1730189730000|2024-10-29 08:15:30|200140.1|200015.1|200134.9|200009.9|200140.1|200015.1|200134.9|200009.9|15
1730189740000|2024-10-29 08:15:40|200126.6|200001.6|200136.1|200011.1|200136.1|200011.1|200120.5|199995.5|8
1730189750000|2024-10-29 08:15:50|200135.4|200010.4|200139.1|200014.1|200139.1|200014.1|200135.4|200010.4|6
1730189760000|2024-10-29 08:16:00|200139.6|200014.6|200151.3|200026.3|200154.4|200029.4|200139.6|200014.6|15
1730189770000|2024-10-29 08:16:10|200153.9|200028.9|200155|200030|200155.3|200030.3|200152.5|200027.5|8
1730189780000|2024-10-29 08:16:20|200155.3|200030.3|200165.2|200040.2|200166.3|200041.3|200155.3|200030.3|14
1730189790000|2024-10-29 08:16:30|200165|200040|200168.7|200043.7|200168.7|200043.7|200163.2|200038.2|10
1730189800000|2024-10-29 08:16:40|200169|200044|200164|200039|200170.3|200045.3|200164|200039|17
1730189810000|2024-10-29 08:16:50|200164.7|200039.7|200165.9|200040.9|200168.3|200043.3|200164.7|200039.7|13
1730189820000|2024-10-29 08:17:00|200168.6|200043.6|200165.7|200040.7|200168.9|200043.9|200163.4|200038.4|14
1730189830000|2024-10-29 08:17:10|200165.3|200040.3|200162.9|200037.9|200166|200041|200162.2|200037.2|11
1730189840000|2024-10-29 08:17:20|200163.5|200038.5|200164.9|200039.9|200171|200046|200162.6|200037.6|11
1730189850000|2024-10-29 08:17:30|200165.4|200040.4|200150.8|200025.8|200166.4|200041.4|200150.4|200025.4|13
1730189860000|2024-10-29 08:17:40|200150.6|200025.6|200164.1|200039.1|200167.5|200042.5|200150.6|200025.6|15
1730189870000|2024-10-29 08:17:50|200164|200039|200170.5|200045.5|200179.2|200054.2|200163|200038|12
1730189880000|2024-10-29 08:18:00|200169.6|200044.6|200217.4|200092.4|200223.7|200140.6|200169.6|200044.6|12
1730189890000|2024-10-29 08:18:10|200218.9|200093.9|200220.9|200095.9|200221.2|200096.2|200217.6|200092.6|9
1730189900000|2024-10-29 08:18:20|200221|200096|200220.7|200095.7|200221|200096|200219.5|200094.5|5
1730189910000|2024-10-29 08:18:30|200220.5|200095.5|200221.4|200096.4|200221.4|200096.4|200220.2|200095.2|5
1730189920000|2024-10-29 08:18:40|200223.7|200098.7|200224.9|200099.9|200226|200101|200223.7|200098.7|8
1730189930000|2024-10-29 08:18:50|200225.2|200100.2|200251.5|200126.5|200255.7|200130.7|200225.2|200100.2|21
1730189940000|2024-10-29 08:19:00|200251.2|200126.2|200255.1|200130.1|200255.3|200130.3|200249.7|200124.7|10
1730189950000|2024-10-29 08:19:10|200260.5|200135.5|200259.6|200134.6|200264.7|200139.7|200259.6|200134.6|12
1730189960000|2024-10-29 08:19:20|200261.2|200136.2|200261.1|200136.1|200262.3|200137.3|200260.8|200135.8|7
1730189970000|2024-10-29 08:19:30|200261.3|200136.3|200261.5|200136.5|200261.5|200136.5|200261.3|200136.3|2
1730189980000|2024-10-29 08:19:40|200261.2|200136.2|200266.6|200141.6|200267.1|200142.1|200261.2|200136.2|7
1730189990000|2024-10-29 08:19:50|200260|200135|200264.5|200139.5|200264.5|200139.5|200258.5|200133.5|9
1730190000000|2024-10-29 08:20:00|200266.3|200141.3|200266|200141|200266.8|200141.8|200266|200141|4
1730190010000|2024-10-29 08:20:10|200266.5|200141.5|200267.2|200142.2|200267.2|200142.2|200266.3|200141.3|4
1730190020000|2024-10-29 08:20:20|200268.3|200143.3|200265|200140|200268.3|200143.3|200265|200140|5
1730190030000|2024-10-29 08:20:30|200264.8|200139.8|200295.4|200170.4|200299.4|200174.4|200262.2|200137.2|16
1730190040000|2024-10-29 08:20:40|200296.1|200171.1|200296|200171|200296.5|200171.5|200295.3|200170.3|14
1730190050000|2024-10-29 08:20:50|200296.2|200171.2|200295.3|200170.3|200296.2|200171.2|200294.7|200169.7|10
1730190060000|2024-10-29 08:21:00|200296|200171|200297.4|200172.4|200298.6|200173.6|200295.2|200170.2|15
1730190070000|2024-10-29 08:21:10|200297.3|200172.3|200277|200152|200297.3|200172.3|200267.8|200142.8|24
1730190080000|2024-10-29 08:21:20|200276|200151|200329.5|200204.5|200339.2|200249.1|200276|200151|19
1730190090000|2024-10-29 08:21:30|200329|200204|200362.5|200237.5|200363.2|200238.2|200329|200204|16
1730190100000|2024-10-29 08:21:40|200367|200242|200373.5|200248.5|200373.5|200248.5|200361.7|200236.7|16
1730190110000|2024-10-29 08:21:50|200373.1|200248.1|200374|200249|200375.6|200250.6|200373.1|200248.1|9
1730190120000|2024-10-29 08:22:00|200374.3|200249.3|200374.2|200249.2|200403.7|200301.5|200348.7|200247.6|13
1730190130000|2024-10-29 08:22:10|200374.4|200249.4|200373.7|200248.7|200374.4|200249.4|200373.4|200248.4|5
1730190140000|2024-10-29 08:22:20|200375.3|200250.3|200397.8|200272.8|200399.7|200274.7|200375.3|200250.3|22
1730190150000|2024-10-29 08:22:30|200397.9|200272.9|200384.7|200259.7|200398.8|200273.8|200379.5|200254.5|18
1730190160000|2024-10-29 08:22:40|200384.5|200259.5|200379|200254|200384.5|200259.5|200374.9|200249.9|8
1730190170000|2024-10-29 08:22:50|200378.9|200253.9|200381.8|200256.8|200381.8|200256.8|200372.8|200247.8|8
1730190180000|2024-10-29 08:23:00|200382.6|200257.6|200341.5|200216.5|200382.6|200257.6|200340.1|200215.1|19
1730190190000|2024-10-29 08:23:10|200342.8|200217.8|200351.5|200226.5|200351.5|200226.5|200337.9|200212.9|25
1730190200000|2024-10-29 08:23:20|200351.4|200226.4|200364.5|200239.5|200368.3|200243.3|200339.4|200214.4|23
1730190210000|2024-10-29 08:23:30|200363.2|200238.2|200363.2|200238.2|200364|200239|200359.5|200234.5|11
1730190220000|2024-10-29 08:23:40|200364.5|200239.5|200359.2|200234.2|200365.7|200240.7|200353.2|200228.2|13
1730190230000|2024-10-29 08:23:50|200362.7|200237.7|200351.8|200226.8|200362.7|200237.7|200346.3|200221.3|22
1730190240000|2024-10-29 08:24:00|200346.3|200221.3|200319.9|200194.9|200353|200228|200318|200193|25
1730190250000|2024-10-29 08:24:10|200319.4|200194.4|200311.2|200186.2|200321|200196|200309.7|200184.7|17
1730190260000|2024-10-29 08:24:20|200311|200186|200321.1|200196.1|200321.4|200196.4|200309|200184|18
1730190270000|2024-10-29 08:24:30|200325.9|200200.9|200321.1|200196.1|200327.5|200202.5|200316.2|200191.2|25
1730190280000|2024-10-29 08:24:40|200320.6|200195.6|200311.9|200186.9|200330|200205|200306.8|200181.8|23
1730190290000|2024-10-29 08:24:50|200313.5|200188.5|200320.4|200195.4|200322.3|200197.3|200313.5|200188.5|15
1730190300000|2024-10-29 08:25:00|200314.4|200189.4|200328.6|200203.6|200328.6|200203.6|200309.6|200184.6|21
1730190310000|2024-10-29 08:25:10|200328|200203|200328.4|200203.4|200331.3|200206.3|200325.8|200200.8|13
1730190320000|2024-10-29 08:25:20|200329.1|200204.1|200321.3|200196.3|200329.3|200204.3|200317.5|200192.5|17
1730190330000|2024-10-29 08:25:30|200321.5|200196.5|200321.2|200196.2|200322|200197|200315.1|200190.1|10
1730190340000|2024-10-29 08:25:40|200316.1|200191.1|200299.9|200174.9|200321.3|200196.3|200299.9|200174.9|17
1730190350000|2024-10-29 08:25:50|200301.2|200176.2|200259.1|200134.1|200301.5|200176.5|200259.1|200134.1|22
1730190360000|2024-10-29 08:26:00|200258.7|200133.7|200255|200130|200259.2|200134.2|200247.5|200122.5|20
1730190370000|2024-10-29 08:26:10|200255.3|200130.3|200254.4|200129.4|200255.4|200130.4|200253.6|200128.6|8
1730190380000|2024-10-29 08:26:20|200252.7|200127.7|200249.6|200124.6|200274.4|200149.4|200242.5|200117.5|20
1730190390000|2024-10-29 08:26:30|200252.8|200127.8|200231.2|200106.2|200257.1|200132.1|200231|200106|13
1730190400000|2024-10-29 08:26:40|200229.3|200104.3|200231|200106|200234.9|200109.9|200229.3|200104.3|17
1730190410000|2024-10-29 08:26:50|200230.7|200105.7|200233.2|200108.2|200233.5|200108.5|200226.7|200101.7|19
1730190420000|2024-10-29 08:27:00|200234.7|200109.7|200232.9|200107.9|200235.7|200110.7|200230.5|200105.5|11
1730190430000|2024-10-29 08:27:10|200229.8|200104.8|200228.1|200103.1|200236.4|200111.4|200226.7|200101.7|18
1730190440000|2024-10-29 08:27:20|200226.9|200101.9|200228.5|200103.5|200232.6|200107.6|200224.2|200099.2|15
1730190450000|2024-10-29 08:27:30|200229.5|200104.5|200255|200130|200257.9|200132.9|200228.8|200103.8|20
1730190460000|2024-10-29 08:27:40|200255.2|200130.2|200253.9|200128.9|200257.5|200132.5|200251.6|200126.6|14
1730190470000|2024-10-29 08:27:50|200253.7|200128.7|200256.8|200131.8|200260.1|200135.1|200252.4|200127.4|12
1730190480000|2024-10-29 08:28:00|200253.7|200128.7|200256.5|200131.5|200256.6|200131.6|200252.7|200127.7|19
1730190490000|2024-10-29 08:28:10|200255.9|200130.9|200252.4|200127.4|200269.4|200144.4|200248.7|200123.7|23
1730190500000|2024-10-29 08:28:20|200252.5|200127.5|200252.6|200127.6|200262.6|200137.6|200250.2|200125.2|26
1730190510000|2024-10-29 08:28:30|200252.5|200127.5|200258.5|200133.5|200261.8|200136.8|200251.9|200126.9|16
1730190520000|2024-10-29 08:28:40|200257.4|200132.4|200252.1|200127.1|200261.9|200136.9|200249.2|200124.2|30
1730190530000|2024-10-29 08:28:50|200250.8|200125.8|200248.1|200123.1|200264.2|200139.2|200247.5|200122.5|30
1730190540000|2024-10-29 08:29:00|200249.7|200124.7|200261.6|200136.6|200263.4|200138.4|200245.6|200120.6|8
1730190550000|2024-10-29 08:29:10|200246.4|200121.4|200246.1|200121.1|200249.9|200124.9|200241|200116|16
1730190560000|2024-10-29 08:29:20|200244.3|200119.3|200225.8|200100.8|200247|200122|200225.4|200100.4|21
1730190570000|2024-10-29 08:29:30|200225.6|200100.6|200226.8|200101.8|200230|200105|200220.7|200095.7|12
1730190580000|2024-10-29 08:29:40|200222.5|200097.5|200217.8|200092.8|200227.9|200102.9|200216.5|200091.5|11
1730190590000|2024-10-29 08:29:50|200219.2|200094.2|200176.1|200051.1|200219.2|200094.2|200171.2|200046.2|34
1730190600000|2024-10-29 08:30:00|200173.5|200048.5|200090.4|199965.4|200173.5|200048.5|200086.1|199961.1|35
1730190610000|2024-10-29 08:30:10|200096.3|199971.3|200139.2|200014.2|200143.9|200018.9|200096.3|199971.3|33
1730190620000|2024-10-29 08:30:20|200129.2|200004.2|200157.4|200032.4|200162.7|200037.7|200126.3|200001.3|32
1730190630000|2024-10-29 08:30:30|200153.5|200028.5|200149.6|200024.6|200157.5|200032.5|200139.9|200014.9|31
1730190640000|2024-10-29 08:30:40|200144.8|200019.8|200140.3|200015.3|200151.7|200026.7|200129.8|200004.8|29
1730190650000|2024-10-29 08:30:50|200145.3|200020.3|200134.7|200009.7|200149.3|200024.3|200130.6|200005.6|22
1730190660000|2024-10-29 08:31:00|200133.3|200008.3|200087.7|199962.7|200135.8|200010.8|200087.7|199962.7|31
1730190670000|2024-10-29 08:31:10|200083.7|199958.7|200042.3|199917.3|200083.7|199958.7|200042.3|199917.3|25
1730190680000|2024-10-29 08:31:20|200040.9|199915.9|200044.1|199919.1|200053.4|199928.4|200040.4|199915.4|26
1730190690000|2024-10-29 08:31:30|200042.8|199917.8|200042|199917|200054.1|199929.1|200034.8|199909.8|24
1730190700000|2024-10-29 08:31:40|200042.3|199917.3|200058.4|199933.4|200067|199942|200042.3|199917.3|26
1730190710000|2024-10-29 08:31:50|200058.2|199933.2|200073.5|199948.5|200078.6|199953.6|200058.2|199933.2|24
1730190720000|2024-10-29 08:32:00|200073.7|199948.7|200037.3|199912.3|200073.7|199948.7|200034.8|199909.8|20
1730190730000|2024-10-29 08:32:10|200039.1|199914.1|200038.8|199913.8|200039.2|199914.2|200030.4|199905.4|17
1730190740000|2024-10-29 08:32:20|200038.7|199913.7|200055.7|199930.7|200056.8|199931.8|200038.7|199913.7|26
1730190750000|2024-10-29 08:32:30|200055.4|199930.4|200074.5|199949.5|200082.3|199957.3|200055.4|199930.4|26
1730190760000|2024-10-29 08:32:40|200073.8|199948.8|200070.5|199945.5|200079.5|199954.5|200067.5|199942.5|23
1730190770000|2024-10-29 08:32:50|200073.1|199948.1|200078.8|199953.8|200089.9|199964.9|200073.1|199948.1|23
1730190780000|2024-10-29 08:33:00|200076.9|199951.9|200099.4|199974.4|200100.7|199975.7|200076.9|199951.9|16
1730190790000|2024-10-29 08:33:10|200104.6|199979.6|200110.4|199985.4|200129.9|200004.9|200104.6|199979.6|21
1730190800000|2024-10-29 08:33:20|200101|199976|200081.6|199956.6|200101|199976|200076.9|199951.9|22
1730190810000|2024-10-29 08:33:30|200082.1|199957.1|200070.5|199945.5|200085.1|199960.1|200063.7|199938.7|13
1730190820000|2024-10-29 08:33:40|200067.6|199942.6|200064.3|199939.3|200069.5|199944.5|200053.4|199928.4|24
1730190830000|2024-10-29 08:33:50|200063.8|199938.8|200072.6|199947.6|200073.4|199948.4|200063.4|199938.4|18
1730190840000|2024-10-29 08:34:00|200056.3|199931.3|200053.5|199928.5|200065.8|199940.8|200045|199920|31
1730190850000|2024-10-29 08:34:10|200054.9|199929.9|200058|199933|200059.8|199934.8|200054.9|199929.9|11
1730190860000|2024-10-29 08:34:20|200057.5|199932.5|200050.3|199925.3|200057.8|199932.8|200043.9|199918.9|20
1730190870000|2024-10-29 08:34:30|200046.6|199921.6|200057|199932|200064.4|199939.4|200046.6|199921.6|18
1730190880000|2024-10-29 08:34:40|200057.2|199932.2|200080.8|199955.8|200081.9|199956.9|200055.5|199930.5|22
1730190890000|2024-10-29 08:34:50|200079.9|199954.9|200053.4|199928.4|200079.9|199954.9|200051.8|199926.8|20
1730190900000|2024-10-29 08:35:00|200049.6|199924.6|200047.3|199922.3|200057.4|199932.4|200047.3|199922.3|27
1730190910000|2024-10-29 08:35:10|200047|199922|200057.2|199932.2|200061.9|199936.9|200045.3|199920.3|25
1730190920000|2024-10-29 08:35:20|200057.1|199932.1|200053.1|199928.1|200057.6|199932.6|200046.7|199921.7|15
1730190930000|2024-10-29 08:35:30|200052.6|199927.6|200046.7|199921.7|200052.6|199927.6|200042.5|199917.5|25
1730190940000|2024-10-29 08:35:40|200045.7|199920.7|200037.4|199912.4|200050.1|199925.1|200035.2|199910.2|27
1730190950000|2024-10-29 08:35:50|200038.6|199913.6|200066.2|199941.2|200072|199947|200038.6|199913.6|23
1730190960000|2024-10-29 08:36:00|200061.1|199936.1|200129|200004|200129.8|200004.8|200055.4|199930.4|24
1730190970000|2024-10-29 08:36:10|200119.6|199994.6|200124.3|199999.3|200127.1|200002.1|200115.4|199990.4|17
1730190980000|2024-10-29 08:36:20|200124.1|199999.1|200125.1|200000.1|200127.8|200002.8|200107.9|199982.9|18
1730190990000|2024-10-29 08:36:30|200122.1|199997.1|200138.5|200013.5|200141.2|200016.2|200120.7|199995.7|13
1730191000000|2024-10-29 08:36:40|200139.6|200014.6|200139.8|200014.8|200141.3|200016.3|200136.4|200011.4|6
1730191010000|2024-10-29 08:36:50|200141.7|200016.7|200117.5|199992.5|200141.7|200016.7|200109.9|199984.9|14
1730191020000|2024-10-29 08:37:00|200113.9|199988.9|200122.4|199997.4|200125.8|200000.8|200095.3|199970.3|23
1730191030000|2024-10-29 08:37:10|200121.8|199996.8|200122.1|199997.1|200124.1|199999.1|200116.6|199991.6|16
1730191040000|2024-10-29 08:37:20|200119.6|199994.6|200110.4|199985.4|200119.6|199994.6|200101.3|199976.3|13
1730191050000|2024-10-29 08:37:30|200113.4|199988.4|200102.3|199977.3|200113.4|199988.4|200102.3|199977.3|11
1730191060000|2024-10-29 08:37:40|200097.5|199972.5|200056.6|199931.6|200101.7|199976.7|200056.5|199931.5|21
1730191070000|2024-10-29 08:37:50|200054.6|199929.6|200070.2|199945.2|200076.7|199951.7|200054.6|199929.6|19
1730191080000|2024-10-29 08:38:00|200055.3|199930.3|200036.7|199911.7|200062.1|199937.1|200035.6|199910.6|26
1730191090000|2024-10-29 08:38:10|200037.8|199912.8|200025.9|199900.9|200044.1|199919.1|200023.5|199898.5|25
1730191100000|2024-10-29 08:38:20|200023.6|199898.6|200028.7|199903.7|200035.7|199910.7|200006.3|199881.3|26
1730191110000|2024-10-29 08:38:30|200024.2|199899.2|200014|199889|200024.2|199899.2|200011.5|199886.5|17
1730191120000|2024-10-29 08:38:40|200017.1|199892.1|200016.2|199891.2|200023.5|199898.5|200016.2|199891.2|17
1730191130000|2024-10-29 08:38:50|200018.1|199893.1|200015.5|199890.5|200018.1|199893.1|200013|199888|8
1730191140000|2024-10-29 08:39:00|200017.1|199892.1|200040.5|199915.5|200042|199917|200011.3|199886.3|10
1730191150000|2024-10-29 08:39:10|200041.2|199916.2|200050.4|199925.4|200054.2|199929.2|200040.2|199915.2|15
1730191160000|2024-10-29 08:39:20|200055.7|199930.7|200099|199974|200101.6|199976.6|200050.4|199925.4|10
1730191170000|2024-10-29 08:39:30|200099.1|199974.1|200098.3|199973.3|200099.1|199974.1|200096.4|199971.4|6
1730191180000|2024-10-29 08:39:40|200098.1|199973.1|200096.5|199971.5|200103.3|199978.3|200092.6|199967.6|11
1730191190000|2024-10-29 08:39:50|200098.5|199973.5|200089.4|199964.4|200098.5|199973.5|200089.4|199964.4|14
1730191200000|2024-10-29 08:40:00|200071.1|199946.1|200077|199952|200082.9|199957.9|200058.2|199933.2|18
1730191210000|2024-10-29 08:40:10|200073.6|199948.6|200067.1|199942.1|200073.6|199948.6|200064.1|199939.1|8
1730191220000|2024-10-29 08:40:20|200065.8|199940.8|200063.1|199938.1|200065.8|199940.8|200055.2|199930.2|10
1730191230000|2024-10-29 08:40:30|200060.1|199935.1|200039.7|199914.7|200062.2|199937.2|200034|199909|17
1730191240000|2024-10-29 08:40:40|200040.6|199915.6|200059.1|199934.1|200065.1|199940.1|200040.6|199915.6|19
1730191250000|2024-10-29 08:40:50|200060.7|199935.7|200058.8|199933.8|200060.8|199935.8|200042.2|199917.2|16
1730191260000|2024-10-29 08:41:00|200056.2|199931.2|200055.5|199930.5|200057.7|199932.7|200046.4|199921.4|15
1730191270000|2024-10-29 08:41:10|200054.9|199929.9|200055|199930|200055|199930|200053.2|199928.2|4
1730191280000|2024-10-29 08:41:20|200062.3|199937.3|200051.9|199926.9|200072.4|199947.4|200049.2|199924.2|8
1730191290000|2024-10-29 08:41:30|200050|199925|200046.2|199921.2|200050|199925|200043.9|199918.9|9
1730191300000|2024-10-29 08:41:40|200048|199923|200056.2|199931.2|200059.2|199934.2|200045.1|199920.1|13
1730191310000|2024-10-29 08:41:50|200053.9|199928.9|200061.4|199936.4|200072.2|199947.2|200053.9|199928.9|10
1730191320000|2024-10-29 08:42:00|200046.8|199921.8|200059.5|199934.5|200062.3|199937.3|200046.8|199921.8|21
1730191330000|2024-10-29 08:42:10|200059|199934|200048.9|199923.9|200059|199934|200044.9|199919.9|12
1730191340000|2024-10-29 08:42:20|200051.1|199926.1|200055.8|199930.8|200059.9|199934.9|200046|199921|14
1730191350000|2024-10-29 08:42:30|200053.7|199928.7|200040.9|199915.9|200053.7|199928.7|200033.3|199908.3|18
1730191360000|2024-10-29 08:42:40|200043.7|199918.7|200040.8|199915.8|200047.9|199922.9|200037.5|199912.5|15
1730191370000|2024-10-29 08:42:50|200041.9|199916.9|200044.7|199919.7|200053.1|199928.1|200040.1|199915.1|10
1730191380000|2024-10-29 08:43:00|200043.5|199918.5|200039.4|199914.4|200043.5|199918.5|200034.1|199909.1|13
1730191390000|2024-10-29 08:43:10|200036.7|199911.7|200038.5|199913.5|200040.5|199915.5|200033|199908|10
1730191400000|2024-10-29 08:43:20|200034.2|199909.2|200047.5|199922.5|200048.6|199923.6|200032.7|199907.7|14
1730191410000|2024-10-29 08:43:30|200044|199919|200043.6|199918.6|200047.5|199922.5|200035.2|199910.2|12
1730191420000|2024-10-29 08:43:40|200045.8|199920.8|200046.6|199921.6|200047.8|199922.8|200040.6|199915.6|11
1730191430000|2024-10-29 08:43:50|200046.2|199921.2|200115.5|199990.5|200118.7|199993.7|200042.9|199917.9|15
1730191440000|2024-10-29 08:44:00|200110.4|199985.4|200122.2|199997.2|200123.4|199998.4|200103.6|199978.6|25
1730191450000|2024-10-29 08:44:10|200121.3|199996.3|200116.1|199991.1|200124.4|199999.4|200114.1|199989.1|18
1730191460000|2024-10-29 08:44:20|200116.4|199991.4|200114.1|199989.1|200124.1|199999.1|200112|199987|12
1730191470000|2024-10-29 08:44:30|200117.4|199992.4|200109.4|199984.4|200123.5|199998.5|200109.4|199984.4|13
1730191480000|2024-10-29 08:44:40|200109.6|199984.6|200113.7|199988.7|200115|199990|200108.2|199983.2|13
1730191490000|2024-10-29 08:44:50|200110.7|199985.7|200110.3|199985.3|200111.5|199986.5|200106.1|199981.1|8
1730191500000|2024-10-29 08:45:00|200111.9|199986.9|200103.5|199978.5|200111.9|199986.9|200101|199976|15
1730191510000|2024-10-29 08:45:10|200105.9|199980.9|200103.8|199978.8|200107.7|199982.7|200099.5|199974.5|11
1730191520000|2024-10-29 08:45:20|200105.2|199980.2|200098.2|199973.2|200105.2|199980.2|200098.2|199973.2|9
1730191530000|2024-10-29 08:45:30|200099.5|199974.5|200103.6|199978.6|200112.8|199987.8|200098.2|199973.2|13
1730191540000|2024-10-29 08:45:40|200098.5|199973.5|200099.7|199974.7|200103.1|199978.1|200092|199967|14
1730191550000|2024-10-29 08:45:50|200094.4|199969.4|200094|199969|200099.4|199974.4|200088.9|199963.9|16
1730191560000|2024-10-29 08:46:00|200092.3|199967.3|200070.5|199945.5|200092.3|199967.3|200059.3|199934.3|17
1730191570000|2024-10-29 08:46:10|200066.9|199941.9|200070.7|199945.7|200073.1|199948.1|200066|199941|8
1730191580000|2024-10-29 08:46:20|200071.7|199946.7|200057.4|199932.4|200072|199947|200048.1|199923.1|14
1730191590000|2024-10-29 08:46:30|200058.1|199933.1|200060|199935|200060.1|199935.1|200055.8|199930.8|7
1730191600000|2024-10-29 08:46:40|200060.9|199935.9|200061.7|199936.7|200065.5|199940.5|200048.7|199923.7|12
1730191610000|2024-10-29 08:46:50|200063.7|199938.7|200065.4|199940.4|200065.4|199940.4|200057.8|199932.8|5
1730191620000|2024-10-29 08:47:00|200057.2|199932.2|200063.5|199938.5|200064.1|199939.1|200054|199929|8
1730191630000|2024-10-29 08:47:10|200061|199936|200061.7|199936.7|200065.1|199940.1|200053.7|199928.7|9
1730191640000|2024-10-29 08:47:20|200055.5|199930.5|200061|199936|200061|199936|200053.1|199928.1|5
1730191650000|2024-10-29 08:47:30|200063.2|199938.2|200063.7|199938.7|200064.4|199939.4|200055.3|199930.3|8
1730191660000|2024-10-29 08:47:40|200061.3|199936.3|200062.1|199937.1|200062.1|199937.1|200059.5|199934.5|4
1730191670000|2024-10-29 08:47:50|200054.9|199929.9|200059.3|199934.3|200064.4|199939.4|200054.9|199929.9|4
1730191680000|2024-10-29 08:48:00|200055.8|199930.8|200034.3|199909.3|200059.4|199934.4|200027.7|199902.7|18
1730191690000|2024-10-29 08:48:10|200030.9|199905.9|200002.7|199877.7|200030.9|199905.9|199999|199874|9
1730191700000|2024-10-29 08:48:20|200005.8|199880.8|200003.7|199878.7|200008.6|199883.6|199998.7|199873.7|17
1730191710000|2024-10-29 08:48:30|200001.7|199876.7|199999.6|199874.6|200004.3|199879.3|199994.9|199869.9|15
1730191720000|2024-10-29 08:48:40|200006.1|199881.1|199992.2|199867.2|200006.1|199881.1|199989.9|199864.9|14
1730191730000|2024-10-29 08:48:50|199993.6|199868.6|199996.3|199871.3|200003.7|199878.7|199992.7|199867.7|11
1730191740000|2024-10-29 08:49:00|199992.1|199867.1|199988.8|199863.8|199992.1|199867.1|199985.6|199860.6|4
1730191750000|2024-10-29 08:49:10|199989.5|199864.5|199995.5|199870.5|200002.6|199877.6|199989.5|199864.5|6
1730191760000|2024-10-29 08:49:20|199998.2|199873.2|200000.8|199875.8|200000.8|199875.8|199993.7|199868.7|13
1730191770000|2024-10-29 08:49:30|199998.2|199873.2|199996.8|199871.8|200000.2|199875.2|199994.3|199869.3|10
1730191780000|2024-10-29 08:49:40|199999.1|199874.1|199996|199871|200001.4|199876.4|199993.5|199868.5|12
1730191790000|2024-10-29 08:49:50|199993.3|199868.3|199987|199862|199993.3|199868.3|199981.1|199856.1|14
1730191800000|2024-10-29 08:50:00|199980.4|199855.4|199967.5|199842.5|199981.6|199856.6|199964.6|199839.6|16
1730191810000|2024-10-29 08:50:10|199969.4|199844.4|199997.1|199872.1|199997.1|199872.1|199969.4|199844.4|6
1730191820000|2024-10-29 08:50:20|199996.2|199871.2|199987.4|199862.4|199996.2|199871.2|199981.1|199856.1|7
1730191830000|2024-10-29 08:50:30|199992.4|199867.4|200002.7|199877.7|200008.7|199883.7|199992.4|199867.4|6
1730191840000|2024-10-29 08:50:40|200005.1|199880.1|200003|199878|200011.4|199886.4|200002.2|199877.2|17
1730191850000|2024-10-29 08:50:50|200003.9|199878.9|199999.9|199874.9|200005.3|199880.3|199991.1|199866.1|8
1730191860000|2024-10-29 08:51:00|199990.9|199865.9|199969.9|199844.9|199990.9|199865.9|199963.5|199838.5|19
1730191870000|2024-10-29 08:51:10|199966.4|199841.4|199966.3|199841.3|199981|199856|199960.4|199835.4|10
1730191880000|2024-10-29 08:51:20|199968.6|199843.6|199972.9|199847.9|199989.3|199864.3|199968.6|199843.6|10
1730191890000|2024-10-29 08:51:30|199961.2|199836.2|199966.2|199841.2|199967.8|199842.8|199959|199834|13
1730191900000|2024-10-29 08:51:40|199965.7|199840.7|199964.9|199839.9|199965.7|199840.7|199960.9|199835.9|4
1730191910000|2024-10-29 08:51:50|199963.9|199838.9|199965.4|199840.4|199965.4|199840.4|199962.1|199837.1|3
1730191920000|2024-10-29 08:52:00|199958.2|199833.2|199940|199815|199958.2|199833.2|199933.1|199808.1|10
1730191940000|2024-10-29 08:52:20|199942.5|199817.5|199943.5|199818.5|199943.5|199818.5|199942.5|199817.5|2
1730191950000|2024-10-29 08:52:30|199934.6|199809.6|199939.2|199814.2|199947.3|199822.3|199934.6|199809.6|7
1730191960000|2024-10-29 08:52:40|199935.9|199810.9|199969.1|199844.1|199969.1|199844.1|199935.9|199810.9|4
1730191970000|2024-10-29 08:52:50|199965.9|199840.9|199976.9|199851.9|199976.9|199851.9|199965.4|199840.4|4
1730191980000|2024-10-29 08:53:00|199975.3|199850.3|199979.2|199854.2|199982.6|199857.6|199970.8|199845.8|7
1730191990000|2024-10-29 08:53:10|199982.5|199857.5|199977.8|199852.8|199982.5|199857.5|199968.9|199843.9|7
1730192000000|2024-10-29 08:53:20|199977|199852|199979.1|199854.1|199979.8|199854.8|199973|199848|13
1730192010000|2024-10-29 08:53:30|199977.6|199852.6|200010.8|199885.8|200020.4|199895.4|199977.6|199852.6|9
1730192020000|2024-10-29 08:53:40|200008.4|199883.4|200018.5|199893.5|200018.5|199893.5|200008.4|199883.4|10
1730192030000|2024-10-29 08:53:50|200019.3|199894.3|200014.2|199889.2|200019.3|199894.3|200013.2|199888.2|5
1730192040000|2024-10-29 08:54:00|200012.4|199887.4|200011.9|199886.9|200013.1|199888.1|200010.3|199885.3|5
1730192050000|2024-10-29 08:54:10|200010.6|199885.6|200011.8|199886.8|200013.7|199888.7|200009.5|199884.5|6
1730192060000|2024-10-29 08:54:20|200009.6|199884.6|200011.4|199886.4|200011.4|199886.4|200009.6|199884.6|5
1730192070000|2024-10-29 08:54:30|200010.2|199885.2|200011.7|199886.7|200011.7|199886.7|200010.2|199885.2|3
1730192080000|2024-10-29 08:54:40|200010.5|199885.5|200011.3|199886.3|200011.3|199886.3|200008.6|199883.6|3
1730192090000|2024-10-29 08:54:50|200012.5|199887.5|200011.7|199886.7|200012.5|199887.5|200010.3|199885.3|4
1730192100000|2024-10-29 08:55:00|200005.1|199880.1|200055.9|199930.9|200055.9|199930.9|200005.1|199880.1|14
1730192110000|2024-10-29 08:55:10|200050.6|199925.6|200053.7|199928.7|200053.7|199928.7|200050.6|199925.6|2
1730192120000|2024-10-29 08:55:20|200055.1|199930.1|200086.1|199961.1|200086.1|199961.1|200055.1|199930.1|3
1730192130000|2024-10-29 08:55:30|200088.9|199963.9|200099.3|199974.3|200108.7|199983.7|200088.9|199963.9|9
1730192140000|2024-10-29 08:55:40|200101.4|199976.4|200109.3|199984.3|200109.3|199984.3|200100.7|199975.7|6
1730192150000|2024-10-29 08:55:50|200097.9|199972.9|200108.5|199983.5|200110|199985|200097.9|199972.9|16
1730192160000|2024-10-29 08:56:00|200103.7|199978.7|200090.4|199965.4|200103.7|199978.7|200080.2|199955.2|13
1730192170000|2024-10-29 08:56:10|200091.7|199966.7|200087.3|199962.3|200093.5|199968.5|200083.4|199958.4|15
1730192180000|2024-10-29 08:56:20|200085|199960|200094.6|199969.6|200100.4|199975.4|200085|199960|18
1730192190000|2024-10-29 08:56:30|200093.4|199968.4|200099.9|199974.9|200099.9|199974.9|200089.8|199964.8|5
1730192200000|2024-10-29 08:56:40|200097.5|199972.5|200094.3|199969.3|200097.9|199972.9|200094.1|199969.1|4
1730192210000|2024-10-29 08:56:50|200092.2|199967.2|200084.2|199959.2|200092.2|199967.2|200084.2|199959.2|2
1730192220000|2024-10-29 08:57:00|200080.4|199955.4|200054.6|199929.6|200080.4|199955.4|200049.6|199924.6|14
1730192230000|2024-10-29 08:57:10|200049.5|199924.5|200093.2|199968.2|200106.4|199981.4|200045.3|199920.3|21
1730192240000|2024-10-29 08:57:20|200090.6|199965.6|200096.6|199971.6|200099.2|199974.2|200090.6|199965.6|8
1730192250000|2024-10-29 08:57:30|200099.4|199974.4|200095.2|199970.2|200099.4|199974.4|200094.5|199969.5|5
1730192260000|2024-10-29 08:57:40|200107|199956.9|200163.6|200013.5|200171.1|200021|200107|199956.9|8
1730192270000|2024-10-29 08:57:50|200164.5|200014.4|200152.4|200002.3|200164.5|200014.4|200150.9|200000.9|10
1730192280000|2024-10-29 08:58:00|200151.3|200001.2|200140.7|199990.6|200151.3|200001.2|200135.1|199985.1|11
1730192290000|2024-10-29 08:58:10|200136|199985.9|200136.4|199986.3|200142.2|199992.1|200135.7|199985.6|6
1730192300000|2024-10-29 08:58:20|200141.2|199991|200137.4|199987.4|200141.2|199991|200129.5|199979.4|13
1730192310000|2024-10-29 08:58:30|200136.1|199986|200140|199990|200141.6|199991.5|200136.1|199986|4
1730192320000|2024-10-29 08:58:40|200140.9|199990.8|200122.1|199997.1|200141.6|199997.1|200122.1|199988.8|4
1730192330000|2024-10-29 08:58:50|200122.5|199997.5|200124.3|199999.3|200129.5|200004.5|200122.5|199997.5|6
1730192340000|2024-10-29 08:59:00|200116.9|199991.9|200090.9|199965.9|200116.9|199991.9|200087.9|199962.9|12
1730192350000|2024-10-29 08:59:10|200092.4|199967.4|200096.9|199971.9|200100|199975|200087.7|199962.7|4
1730192360000|2024-10-29 08:59:20|200093|199968|200089|199964|200095.8|199970.8|200084.7|199959.7|15
1730192370000|2024-10-29 08:59:30|200081.9|199956.9|200092.3|199967.3|200095.9|199970.9|200081.9|199956.9|6
1730192380000|2024-10-29 08:59:40|200086.1|199961.1|200093.8|199968.8|200106.9|199981.9|200086.1|199961.1|11
1730192390000|2024-10-29 08:59:50|200091.8|199966.8|200091.9|199966.9|200093.5|199968.5|200088.5|199963.5|8
1730192400000|2024-10-29 09:00:00|200093.2|199968.2|200083|199958|200093.2|199968.2|200069.9|199944.9|11
1730192410000|2024-10-29 09:00:10|200081|199956|200088.4|199963.4|200090.7|199965.7|200073.6|199948.6|18
1730192420000|2024-10-29 09:00:20|200090.8|199965.8|200081.1|199956.1|200116|199991|200081.1|199956.1|6
1730192430000|2024-10-29 09:00:30|200085.3|199960.3|200079.3|199954.3|200091.9|199966.9|200079.3|199954.3|16
1730192440000|2024-10-29 09:00:40|200082.1|199957.1|200090.7|199965.7|200093.7|199968.7|200082|199957|6
1730192450000|2024-10-29 09:00:50|200091.6|199966.6|200103.3|199978.3|200106.4|199981.4|200091.6|199966.6|8
1730192460000|2024-10-29 09:01:00|200101.8|199976.8|200091.6|199966.6|200103.1|199978.1|200084.9|199959.9|16
1730192470000|2024-10-29 09:01:10|200095.7|199970.7|200077.5|199952.5|200095.7|199970.7|200077.5|199952.5|9
1730192480000|2024-10-29 09:01:20|200081.2|199956.2|200098.6|199973.6|200108.1|199983.1|200081.2|199956.2|14
1730192490000|2024-10-29 09:01:30|200093.2|199968.2|200156.3|200031.3|200166.8|200041.8|200093.2|199968.2|21
1730192500000|2024-10-29 09:01:40|200159.5|200034.5|200161.7|200036.7|200164.2|200039.2|200153.9|200028.9|20
1730192510000|2024-10-29 09:01:50|200162.4|200037.4|200160.3|200035|200164.7|200039.7|200158|200033|5
1730192520000|2024-10-29 09:02:00|200157.5|200032.2|200165.2|200039.9|200169.7|200044.4|200146.8|200021.5|20
1730192530000|2024-10-29 09:02:10|200167.2|200041.9|200160.1|200034.8|200167.2|200041.9|200159.1|200033.9|9
1730192540000|2024-10-29 09:02:20|200163.3|200038.1|200156.1|200030.8|200166.2|200040.9|200156.1|200030.8|10
1730192550000|2024-10-29 09:02:30|200158.4|200033.2|200158.5|200033.3|200162.3|200037|200151.5|200026.3|11
1730192560000|2024-10-29 09:02:40|200156.5|200031.2|200163.1|200037.9|200166.6|200041.4|200154.3|200029.3|16
1730192570000|2024-10-29 09:02:50|200161.7|200036.4|200162.7|200037.5|200164.8|200039.6|200161.5|200036.3|11
1730192580000|2024-10-29 09:03:00|200160.8|200035.5|200130.5|200005.2|200160.8|200035.5|200130.5|200005.2|5
1730192590000|2024-10-29 09:03:10|200127.9|200002.7|200127.5|200002.2|200130.7|200005.4|200127.3|200002.1|6
1730192600000|2024-10-29 09:03:20|200130.5|200005.2|200129.5|200004.2|200134.8|200009.6|200102.5|199977.3|20
1730192610000|2024-10-29 09:03:30|200131.1|200005.9|200135.8|200010.5|200135.8|200010.5|200128.8|200003.5|4
1730192620000|2024-10-29 09:03:40|200138.5|200013.2|200170.8|200045.5|200176.7|200051.4|200138.5|200013.2|13
1730192630000|2024-10-29 09:03:50|200172.9|200047.6|200167.5|200042.3|200172.9|200047.6|200167.5|200042.3|3
1730192640000|2024-10-29 09:04:00|200186.6|200061.3|200182.5|200057.3|200189.9|200064.6|200173.6|200048.4|14
1730192650000|2024-10-29 09:04:10|200185.4|200060.2|200187.4|200062.1|200187.4|200062.1|200182|200056.8|8
1730192660000|2024-10-29 09:04:20|200188.7|200063.4|200185.9|200060.6|200188.7|200063.4|200175.9|200050.7|7
1730192670000|2024-10-29 09:04:30|200187.4|200062.1|200179.8|200054.6|200191.4|200066.2|200179.8|200054.6|14
1730192680000|2024-10-29 09:04:40|200179.5|200054.3|200184.9|200059.7|200193.6|200068.4|200178.9|200053.6|13
1730192690000|2024-10-29 09:04:50|200183.7|200058.4|200170.7|200045.4|200185.4|200060.1|200167|200041.7|13
1730192700000|2024-10-29 09:05:00|200162.4|200037.2|200165.6|200040.4|200168.5|200043.2|200155.5|200030.2|8
1730192710000|2024-10-29 09:05:10|200168.1|200042.9|200163.3|200038|200171.3|200046|200163.3|200038|5
1730192720000|2024-10-29 09:05:20|200160.1|200034.8|200139.7|200014.5|200160.1|200034.8|200132.9|200007.7|14
1730192730000|2024-10-29 09:05:30|200139|200013.7|200138.2|200012.9|200147.1|200021.9|200131.1|200005.8|12
1730192740000|2024-10-29 09:05:40|200137.3|200012.1|200138.3|200013.3|200142.3|200017.3|200125.8|200000.8|13
1730192750000|2024-10-29 09:05:50|200133.6|200008.6|200126.8|200001.8|200133.6|200008.6|200121.4|199996.4|12
1730192760000|2024-10-29 09:06:00|200095.5|199970.5|200105.1|199980.1|200107.7|199982.7|200095.5|199970.5|5
1730192770000|2024-10-29 09:06:10|200102.9|199977.9|200093.9|199968.9|200104.3|199979.3|200093.9|199968.9|14
1730192780000|2024-10-29 09:06:20|200096|199971|200098.4|199973.4|200104.7|199979.7|200094.8|199969.8|12
1730192790000|2024-10-29 09:06:30|200096.3|199971.3|200096.5|199971.5|200098.9|199973.9|200096.3|199971.3|3
1730192800000|2024-10-29 09:06:40|200099.1|199974.1|200086.6|199961.6|200099.1|199974.1|200080.1|199955.1|11
1730192810000|2024-10-29 09:06:50|200084|199959|200083.9|199958.9|200084.1|199959.1|200083.3|199958.3|4
1730192820000|2024-10-29 09:07:00|200079.7|199954.7|200093.2|199968.2|200095.2|199970.2|200070.5|199945.5|13
1730192830000|2024-10-29 09:07:10|200090.2|199965.2|200084.5|199959.5|200092.6|199967.6|200079.9|199954.9|12
1730192840000|2024-10-29 09:07:20|200081.9|199956.9|200083.9|199958.9|200084|199959|200076.4|199951.4|14
1730192850000|2024-10-29 09:07:30|200084.5|199959.5|200086.3|199961.3|200086.3|199961.3|200078|199953|10
1730192860000|2024-10-29 09:07:40|200084.2|199959.2|200079|199954|200087.6|199962.6|200076|199951|11
1730192870000|2024-10-29 09:07:50|200082.3|199957.3|200081.3|199956.3|200085.3|199960.3|200080.1|199955.1|13
1730192880000|2024-10-29 09:08:00|200077.1|199952.1|200049.3|199924.3|200077.1|199952.1|200046.1|199921.1|16
1730192890000|2024-10-29 09:08:10|200050.1|199925.1|200053.4|199928.4|200057|199932|200044.8|199919.8|14
1730192900000|2024-10-29 09:08:20|200051.5|199926.5|200046.4|199921.4|200053.6|199928.6|200044|199919|15
1730192910000|2024-10-29 09:08:30|200044.9|199919.9|199966.7|199841.7|200048.6|199923.6|199962.8|199837.8|15
1730192920000|2024-10-29 09:08:40|199965.8|199840.8|199954.9|199829.9|199965.8|199840.8|199954.1|199829.1|15
1730192930000|2024-10-29 09:08:50|199952.3|199827.3|199956|199831|199963.2|199838.2|199933|199808|21
1730192940000|2024-10-29 09:09:00|199958.4|199833.4|199956|199831|199960.1|199835.1|199953.2|199828.2|9
1730192950000|2024-10-29 09:09:10|199956.8|199831.8|199949.1|199824.1|199958.3|199833.3|199946.3|199821.3|20
1730192960000|2024-10-29 09:09:20|199947|199822|199928.3|199803.3|199947|199822|199927|199802|13
1730192970000|2024-10-29 09:09:30|199927|199802|199905.9|199780.9|199927|199802|199903.2|199778.2|11
1730192980000|2024-10-29 09:09:40|199904.6|199779.6|199920.8|199795.8|199921.5|199796.5|199904.5|199779.5|14
1730192990000|2024-10-29 09:09:50|199912.9|199787.9|199918.6|199793.6|199918.6|199793.6|199912.9|199787.9|5
1730193000000|2024-10-29 09:10:00|199915.5|199790.5|199919|199794|199919|199794|199896.5|199771.5|18
1730193010000|2024-10-29 09:10:10|199922.6|199797.6|199929.4|199804.4|199932.9|199807.9|199920.4|199795.4|5
1730193020000|2024-10-29 09:10:20|199927.3|199802.3|199880.7|199755.7|199934.3|199809.3|199880.7|199755.7|12
1730193030000|2024-10-29 09:10:30|199886.3|199761.3|199897.2|199772.2|199898.1|199773.1|199886.3|199761.3|6
1730193040000|2024-10-29 09:10:40|199895.2|199770.2|199898.2|199773.2|199898.2|199773.2|199886.5|199761.5|11
1730193050000|2024-10-29 09:10:50|199895.4|199770.4|199899.3|199774.3|199899.3|199774.3|199895.1|199770.1|5
1730193060000|2024-10-29 09:11:00|199897.2|199772.2|199910.5|199767.3|199931.4|199786.3|199896.8|199766.5|13
1730193070000|2024-10-29 09:11:10|199909.7|199766.4|199901.4|199774.8|199910.4|199774.8|199901.4|199766.3|4
1730193080000|2024-10-29 09:11:20|199902.8|199776.2|199906.2|199779.8|199906.3|199779.8|199902.8|199776.2|4
1730193090000|2024-10-29 09:11:30|199907|199780.5|199896.5|199771.5|199912.6|199786.2|199896.5|199771.5|5
1730193100000|2024-10-29 09:11:40|199897.8|199772.8|199897.8|199772.8|199897.8|199772.8|199897.8|199772.8|1
1730193110000|2024-10-29 09:11:50|199898.5|199773.5|199897.2|199772.2|199908.3|199783.3|199895.4|199770.4|8
1730193120000|2024-10-29 09:12:00|199898.4|199773.4|199905.4|199780.4|199905.4|199780.4|199874.6|199749.6|17
1730193130000|2024-10-29 09:12:10|199908.2|199783.2|199929.9|199804.9|199949.7|199824.7|199908.2|199783.2|19
1730193140000|2024-10-29 09:12:20|199932.1|199807.1|199905.7|199780.7|199932.1|199807.1|199899.3|199774.3|12
1730193150000|2024-10-29 09:12:30|199904.9|199779.9|199905.6|199780.6|199912.2|199787.2|199896.4|199771.4|13
1730193160000|2024-10-29 09:12:40|199906.3|199781.3|199961.3|199836.3|199961.3|199836.3|199906.3|199781.3|11
1730193170000|2024-10-29 09:12:50|199961.9|199836.9|199962.6|199837.6|199962.6|199837.6|199956.2|199831.2|5
1730193180000|2024-10-29 09:13:00|199956.6|199831.6|199952.1|199827.1|199956.6|199831.6|199952.1|199827.1|2
1730193190000|2024-10-29 09:13:10|199951.2|199826.2|199978.8|199853.8|199978.8|199853.8|199941.5|199816.5|12
1730193200000|2024-10-29 09:13:20|199976.8|199851.8|199975|199850|199977|199852|199969.8|199844.8|10
1730193210000|2024-10-29 09:13:30|199976.9|199851.9|199974|199849|199980.8|199855.8|199974|199849|4
1730193220000|2024-10-29 09:13:40|199971.7|199846.7|199978.4|199853.4|199978.4|199853.4|199963.4|199838.4|10
1730193230000|2024-10-29 09:13:50|199979.3|199854.3|199970.4|199845.4|199986.2|199861.2|199970.4|199845.4|10
1730193240000|2024-10-29 09:14:00|199961.9|199836.9|199966|199841|199967.5|199842.5|199961.9|199836.9|7
1730193250000|2024-10-29 09:14:10|199960.7|199835.7|199956.9|199831.9|199960.7|199835.7|199949.6|199824.6|5
1730193260000|2024-10-29 09:14:20|199959.7|199834.7|199969.7|199844.7|199973.1|199848.1|199959.7|199834.7|5
1730193270000|2024-10-29 09:14:30|199962.6|199837.6|199968.3|199843.3|199971.2|199846.2|199962.6|199837.6|8
1730193280000|2024-10-29 09:14:40|199971.1|199846.1|199973.4|199848.4|199973.4|199848.4|199971.1|199846.1|6
1730193290000|2024-10-29 09:14:50|199966.1|199841.1|199979|199854|199979|199854|199966.1|199841.1|4
1730193300000|2024-10-29 09:15:00|199977.2|199852.2|199954.5|199829.5|199977.2|199852.2|199946.7|199821.7|24
1730193310000|2024-10-29 09:15:10|199951.4|199826.4|199956.2|199831.2|199956.4|199831.4|199944.5|199819.5|9
1730193320000|2024-10-29 09:15:20|199953.7|199828.7|199944.8|199819.8|199954.7|199829.7|199923|199798|13
1730193330000|2024-10-29 09:15:30|199939.1|199814.1|199952.5|199827.5|199952.5|199827.5|199927.7|199802.7|7
1730193340000|2024-10-29 09:15:40|199955.7|199830.7|199950|199825|199955.7|199830.7|199924.4|199799.4|13
1730193350000|2024-10-29 09:15:50|199946.4|199821.4|199938.5|199813.5|199946.4|199821.4|199932.1|199807.1|9
1730193360000|2024-10-29 09:16:00|199936.2|199811.2|199963|199838|199964|199839|199933.3|199808.3|14
1730193370000|2024-10-29 09:16:10|199957.1|199832.1|199966.2|199841.2|199988.7|199863.7|199948.1|199823.1|14
1730193380000|2024-10-29 09:16:20|199962.6|199837.6|199981.1|199856.1|199982.5|199857.5|199959|199834|10
1730193390000|2024-10-29 09:16:30|199985.2|199860.2|199989.3|199864.3|199989.3|199864.3|199963.5|199838.5|5
1730193400000|2024-10-29 09:16:40|199986.2|199861.2|199977.1|199852.1|199986.2|199861.2|199961.3|199836.3|8
1730193410000|2024-10-29 09:16:50|199967.6|199842.6|199969.6|199844.6|199986.2|199861.2|199962|199837|14
1730193420000|2024-10-29 09:17:00|199962.1|199837.1|199966.1|199841.1|199975.9|199850.9|199955.5|199830.5|11
1730193430000|2024-10-29 09:17:10|199968.1|199843.1|199945.5|199820.5|199987.3|199862.3|199926.5|199801.5|11
1730193440000|2024-10-29 09:17:20|199952.7|199827.7|199892.2|199842.2|199952.7|199869.4|199892.2|199801.4|12
1730193450000|2024-10-29 09:17:30|199900.1|199850.1|199935.1|199810.1|199958.9|199857.5|199900.1|199799.2|14
1730193460000|2024-10-29 09:17:40|199934|199809|199931.5|199806.5|199934.7|199809.7|199924.3|199799.3|9
1730193470000|2024-10-29 09:17:50|199934|199809|199932|199807|199934|199809|199925.8|199800.8|10
1730193480000|2024-10-29 09:18:00|199925|199800|199918.1|199793.1|199925|199800|199914.4|199789.4|17
1730193490000|2024-10-29 09:18:10|199908.3|199783.3|199912.2|199787.2|199912.2|199787.2|199900.1|199775.1|13
1730193500000|2024-10-29 09:18:20|199875.6|199825.6|199927.2|199802.2|199929.7|199825.6|199873.4|199787.2|10
1730193510000|2024-10-29 09:18:30|199930.1|199805.1|199931.9|199806.9|199931.9|199827|199873.7|199802.5|7
1730193520000|2024-10-29 09:18:40|199936.7|199811.7|199924.6|199799.6|199937.2|199820|199870|199770.9|14
1730193530000|2024-10-29 09:18:50|199927.4|199802.4|199910.4|199785.4|199933.9|199830.9|199873.4|199785.4|8
1730193540000|2024-10-29 09:19:00|199918.9|199793.9|199867.5|199817.5|199918.9|199824.9|199867.5|199793.9|7
1730193550000|2024-10-29 09:19:10|199874.4|199824.4|199954.3|199829.3|199954.3|199840.7|199874.4|199800|17
1730193560000|2024-10-29 09:19:20|199945.9|199820.9|199950.8|199825.8|199950.8|199825.8|199945.9|199820.9|3
1730193570000|2024-10-29 09:19:30|199947.9|199822.9|199943.4|199818.4|199948.6|199823.6|199925.5|199800.5|9
1730193580000|2024-10-29 09:19:40|199961.1|199836.1|199939.4|199814.4|199961.1|199836.1|199927.9|199802.9|11
1730193590000|2024-10-29 09:19:50|199939.6|199814.6|199948.1|199823.1|199948.1|199823.1|199927.4|199802.4|11
1730193600000|2024-10-29 09:20:00|199923.7|199798.7|199931.8|199806.8|199948.6|199823.6|199922.9|199797.9|13
1730193610000|2024-10-29 09:20:10|199952|199827|199922.5|199797.5|199956.7|199831.7|199922.5|199797.5|20
1730193620000|2024-10-29 09:20:20|199941.5|199816.5|199935|199810|199946.4|199821.4|199935|199810|8
1730193630000|2024-10-29 09:20:30|199935.9|199810.9|199942.8|199817.8|199942.8|199817.8|199916.9|199791.9|9
1730193640000|2024-10-29 09:20:40|199927.8|199802.8|199949.7|199824.7|199951.2|199826.2|199925.4|199800.4|9
1730193650000|2024-10-29 09:20:50|199931.4|199806.4|199951.4|199826.4|199951.4|199826.4|199923.9|199798.9|14
1730193660000|2024-10-29 09:21:00|199941.7|199816.7|199918.8|199868.8|200095.3|199905.2|199918.8|199806|23
1730193670000|2024-10-29 09:21:10|199913.4|199863.4|199963.9|199837.6|199964.9|199869.1|199913.4|199804.2|19
1730193680000|2024-10-29 09:21:20|199962.9|199836.9|199918|199868|199976.6|199868|199913.6|199800.9|6
1730193690000|2024-10-29 09:21:30|199921.6|199871.6|199934.9|199809.9|199934.9|199871.6|199916.1|199809.9|5
1730193700000|2024-10-29 09:21:40|199915.1|199865.1|199952.1|199827.1|199953.9|199865.1|199915.1|199805.7|16
1730193710000|2024-10-29 09:21:50|199947.2|199822.2|199934.7|199809.7|199972.5|199857.2|199902.2|199798.1|19
1730193720000|2024-10-29 09:22:00|199902.7|199852.7|199901.2|199851.2|199911.6|199861.6|199889.8|199839.8|17
1730193730000|2024-10-29 09:22:10|199888.5|199838.5|199936.5|199811.5|199949.4|199854|199888.5|199784.5|17
1730193740000|2024-10-29 09:22:20|199887.9|199762.9|199898.6|199773.6|199917.4|199792.4|199887.9|199762.9|23
1730193750000|2024-10-29 09:22:30|199889.3|199764.3|199917.6|199792.6|199917.6|199792.6|199889.3|199764.3|10
1730193760000|2024-10-29 09:22:40|199910.9|199785.9|199906.6|199781.6|199917.7|199792.7|199884.8|199759.8|19
1730193770000|2024-10-29 09:22:50|199900.2|199775.2|199882.8|199757.8|199904.5|199815.4|199857.4|199757.8|19
1730193780000|2024-10-29 09:23:00|199883|199758|199880.8|199755.8|199886.3|199817.3|199855.5|199755.8|16
1730193790000|2024-10-29 09:23:10|199861|199811|199859.8|199809.8|199881.8|199812.4|199856.7|199756.8|6
1730193800000|2024-10-29 09:23:20|199856.6|199806.6|199861.8|199811.8|199861.8|199811.8|199848.8|199798.8|3
1730193810000|2024-10-29 09:23:30|199853.3|199803.3|199883.1|199758.1|199883.3|199814.2|199853.3|199749.6|16
1730193820000|2024-10-29 09:23:40|199883.9|199758.9|199910.1|199785.1|199910.3|199832.8|199872|199758.9|15
1730193830000|2024-10-29 09:23:50|199891.6|199766.6|199915.1|199790.1|199916.2|199791.2|199889.9|199764.9|17
1730193840000|2024-10-29 09:24:00|199913|199788|199872.9|199747.9|199913|199788|199868.2|199743.2|15
1730193850000|2024-10-29 09:24:10|199870.2|199745.2|199886|199761|199886|199817.2|199848.9|199745.2|12
1730193860000|2024-10-29 09:24:20|199880|199755|199890.4|199765.4|199890.4|199822.6|199861.1|199755|10
1730193870000|2024-10-29 09:24:30|199887.4|199762.4|199899.4|199774.4|199907.8|199782.8|199881.1|199756.1|15
1730193880000|2024-10-29 09:24:40|199918.8|199793.8|199883.4|199758.4|199921.4|199796.4|199883.4|199758.4|11
1730193890000|2024-10-29 09:24:50|199920.2|199795.2|199904|199779|199920.2|199795.2|199882.8|199757.8|5
1730193900000|2024-10-29 09:25:00|199922.2|199797.2|199883.8|199758.8|199922.2|199822.1|199864.6|199757.2|11
1730193910000|2024-10-29 09:25:10|199884.7|199759.7|199849.2|199724.2|199900.3|199775.3|199822|199697|12
1730193920000|2024-10-29 09:25:20|199849.5|199724.5|199872.1|199747.1|199872.8|199747.8|199848.7|199723.7|6
1730193930000|2024-10-29 09:25:30|199871.3|199746.3|199858.5|199733.5|199871.7|199746.7|199856|199731|13
1730193940000|2024-10-29 09:25:40|199856.2|199731.2|199853.4|199728.4|199858.3|199733.3|199853.4|199728.4|7
1730193950000|2024-10-29 09:25:50|199855.7|199730.7|199855.7|199730.7|199855.7|199730.7|199855.7|199730.7|1
1730193960000|2024-10-29 09:26:00|199856.6|199731.6|199853.3|199728.3|199859.5|199734.5|199851.1|199726.1|8
1730193970000|2024-10-29 09:26:10|199850.8|199725.8|199855.7|199730.7|199855.7|199730.7|199850.8|199725.8|4
1730193980000|2024-10-29 09:26:20|199856.8|199731.8|199855.6|199730.6|199859|199734|199851.6|199726.6|10
1730193990000|2024-10-29 09:26:30|199841.2|199716.2|199844.1|199719.1|199844.1|199719.1|199841.2|199716.2|2
1730194000000|2024-10-29 09:26:40|199844.9|199719.9|199851.1|199726.1|199863.2|199738.2|199841.7|199716.7|14
1730194010000|2024-10-29 09:26:50|199848.9|199723.9|199850.2|199725.2|199852|199727|199847.4|199722.4|7
1730194020000|2024-10-29 09:27:00|199852.5|199727.5|199852.3|199727.3|199852.5|199727.5|199848|199723|5
1730194030000|2024-10-29 09:27:10|199849.9|199724.9|199852.5|199727.5|199853.1|199728.1|199849.9|199724.9|4
1730194040000|2024-10-29 09:27:20|199851.8|199726.8|199866.5|199741.5|199880.5|199755.5|199851.8|199726.8|14
1730194050000|2024-10-29 09:27:30|199865.6|199740.6|199867.6|199742.6|199871.1|199746.1|199863.2|199738.2|9
1730194060000|2024-10-29 09:27:40|199868.6|199743.6|199869.4|199744.4|199872.5|199747.5|199864.3|199739.3|15
1730194070000|2024-10-29 09:27:50|199868.6|199743.6|199862.3|199737.3|199868.6|199743.6|199862.3|199737.3|6
1730194080000|2024-10-29 09:28:00|199859|199734|199863.5|199738.5|199867.3|199742.3|199851.9|199726.9|13
1730194090000|2024-10-29 09:28:10|199861.5|199736.5|199847.4|199722.4|199861.5|199736.5|199847.4|199722.4|4
1730194110000|2024-10-29 09:28:30|199846.4|199721.4|199851|199726|199863|199738|199846.4|199721.4|11
1730194120000|2024-10-29 09:28:40|199853.5|199728.5|199834.8|199709.8|199856.9|199731.9|199834.8|199709.8|8
1730194130000|2024-10-29 09:28:50|199856.9|199731.9|199860.3|199735.3|199864.7|199739.7|199834.8|199709.8|5
1730194140000|2024-10-29 09:29:00|199861.1|199736.1|199851.8|199726.8|199861.1|199736.1|199830.2|199705.2|13
1730194160000|2024-10-29 09:29:20|199849.1|199724.1|199850.3|199725.3|199850.3|199725.3|199845.2|199720.2|4
1730194170000|2024-10-29 09:29:30|199854.5|199729.5|199853.2|199728.2|199857.3|199732.3|199849.2|199724.2|6
1730194180000|2024-10-29 09:29:40|199851|199726|199852.6|199727.6|199858.6|199733.6|199850.6|199725.6|7
1730194190000|2024-10-29 09:29:50|199849.4|199724.4|199850.9|199725.9|199855.6|199730.6|199847.7|199722.7|8
1730194200000|2024-10-29 09:30:00|199850.2|199725.2|199850.2|199725.2|199850.2|199725.2|199850.2|199725.2|1
1730194210000|2024-10-29 09:30:10|199851.7|199726.7|199860.1|199735.1|199861|199736|199851.7|199726.7|13
1730194220000|2024-10-29 09:30:20|199857.7|199732.7|199857.2|199732.2|199860.2|199735.2|199856.5|199731.5|21
1730194230000|2024-10-29 09:30:30|199855|199730|199868|199743|199898.1|199773.1|199830.6|199705.6|17
1730194240000|2024-10-29 09:30:40|199863.6|199738.6|199866.1|199741.1|199866.5|199741.5|199863.6|199738.6|7
1730194260000|2024-10-29 09:31:00|199862.3|199737.3|199861.2|199736.2|199866.3|199741.3|199859.7|199734.7|8
1730194280000|2024-10-29 09:31:20|199856.1|199731.1|199856.4|199731.4|199856.4|199731.4|199854.3|199729.3|3
1730194290000|2024-10-29 09:31:30|199854.3|199729.3|199862.4|199737.4|199862.4|199737.4|199854.3|199729.3|4
1730194300000|2024-10-29 09:31:40|199860.3|199735.3|199860|199735|199863.2|199738.2|199860|199735|6
1730194310000|2024-10-29 09:31:50|199862.6|199737.6|199862.7|199737.7|199864.8|199739.8|199862.6|199737.6|3
1730194320000|2024-10-29 09:32:00|199856.1|199731.1|199903.6|199778.6|199908.6|199783.6|199856.1|199731.1|21
1730194330000|2024-10-29 09:32:10|199904.3|199779.3|199911.5|199786.5|199911.5|199786.5|199903|199778|10
1730194340000|2024-10-29 09:32:20|199910|199785|199912.9|199787.9|199913.8|199788.8|199904.5|199779.5|7
1730194350000|2024-10-29 09:32:30|199914.2|199789.2|199906.2|199781.2|199925|199800|199901.8|199776.8|17
1730194360000|2024-10-29 09:32:40|199907.5|199782.5|199906.2|199781.2|199914.5|199789.5|199901.4|199776.4|9
1730194370000|2024-10-29 09:32:50|199907.1|199782.1|199888.7|199763.7|199910.9|199785.9|199888.7|199763.7|9
1730194380000|2024-10-29 09:33:00|199891.5|199766.5|199899.6|199774.6|199908|199783|199889.5|199764.5|21
1730194390000|2024-10-29 09:33:10|199895.3|199770.3|199902.6|199777.6|199902.6|199777.6|199895.3|199770.3|8
1730194400000|2024-10-29 09:33:20|199898.1|199773.1|199895.7|199770.7|199899.4|199774.4|199885.6|199760.6|13
1730194410000|2024-10-29 09:33:30|199894|199769|199876.2|199751.2|199894|199769|199872.6|199747.6|8
1730194420000|2024-10-29 09:33:40|199872.5|199747.5|199871.6|199746.6|199872.5|199747.5|199864.6|199739.6|5
1730194430000|2024-10-29 09:33:50|199869|199744|199873.1|199748.1|199874.6|199749.6|199869|199744|7
1730194440000|2024-10-29 09:34:00|199870.1|199745.1|199862.7|199737.7|199873.1|199748.1|199862.7|199737.7|11
1730194450000|2024-10-29 09:34:10|199863.5|199738.5|199861.3|199736.3|199863.5|199738.5|199859.6|199734.6|7
1730194460000|2024-10-29 09:34:20|199825.3|199775.3|199826.8|199776.8|199830.1|199780.1|199823.1|199773.1|4
1730194470000|2024-10-29 09:34:30|199823.2|199773.2|199894.2|199769.2|199894.2|199793.1|199823.2|199754.7|11
1730194480000|2024-10-29 09:34:40|199878.1|199753.1|199906.3|199781.3|199908.8|199783.8|199864.2|199739.2|20
1730194490000|2024-10-29 09:34:50|199903.4|199778.4|199898.7|199773.7|199903.4|199778.4|199862.9|199737.9|12
1730194500000|2024-10-29 09:35:00|199884.6|199759.6|199886.5|199761.5|199892.3|199767.3|199883.5|199758.5|6
1730194510000|2024-10-29 09:35:10|199896.9|199771.9|199920.4|199795.4|199924.1|199799.1|199896.9|199771.9|11
1730194520000|2024-10-29 09:35:20|199921.2|199796.2|199920.2|199795.2|199924|199799|199920.2|199795.2|8
1730194530000|2024-10-29 09:35:30|199924|199799|199916.4|199791.4|199924.4|199799.4|199916.4|199791.4|10
1730194540000|2024-10-29 09:35:40|199918|199793|199919.7|199794.7|199923.6|199798.6|199918|199793|12
1730194550000|2024-10-29 09:35:50|199920.3|199795.3|199915.7|199790.7|199920.3|199795.3|199912.3|199787.3|12
1730194560000|2024-10-29 09:36:00|199905.3|199780.3|199902.7|199777.7|199910.5|199785.5|199902.7|199777.7|14
1730194570000|2024-10-29 09:36:10|199904.7|199779.7|199909.4|199784.4|199914.5|199789.5|199900.4|199775.4|8
1730194580000|2024-10-29 09:36:20|199910.2|199785.2|199876.8|199751.8|199910.2|199785.2|199868.9|199743.9|18
1730194590000|2024-10-29 09:36:30|199876.5|199751.5|199876.7|199751.7|199895.8|199770.8|199873|199748|9
1730194600000|2024-10-29 09:36:40|199878.1|199753.1|199892.1|199767.1|199896.7|199771.7|199878.1|199753.1|11
1730194610000|2024-10-29 09:36:50|199893.1|199768.1|199892.2|199767.2|199898.6|199773.6|199891.3|199766.3|11
1730194620000|2024-10-29 09:37:00|199892.1|199767.1|199893.7|199768.7|199895.3|199770.3|199891.4|199766.4|9
1730194630000|2024-10-29 09:37:10|199892.6|199767.6|199892.5|199767.5|199897|199772|199892.3|199767.3|8
1730194640000|2024-10-29 09:37:20|199895.1|199770.1|199891.9|199766.9|199895.1|199770.1|199890.7|199765.7|4
1730194650000|2024-10-29 09:37:30|199892.7|199767.7|199890.3|199765.3|199892.7|199767.7|199882.3|199757.3|9
1730194660000|2024-10-29 09:37:40|199893.3|199768.3|199892.2|199767.2|199896.2|199771.2|199892.2|199767.2|4
1730194670000|2024-10-29 09:37:50|199891.2|199766.2|199892.8|199767.8|199899.2|199774.2|199891|199766|8
1730194680000|2024-10-29 09:38:00|199891.8|199766.8|199890.4|199765.4|199899.2|199774.2|199890.4|199765.4|6
1730194690000|2024-10-29 09:38:10|199891.5|199766.5|199885.4|199760.4|199891.5|199766.5|199885.4|199760.4|2
1730194700000|2024-10-29 09:38:20|199884.5|199759.5|199884|199759|199884.5|199794.7|199844.7|199754.5|5
1730194710000|2024-10-29 09:38:30|199881.9|199756.9|199871.5|199746.5|199887.7|199787.9|199809.9|199746.5|15
1730194720000|2024-10-29 09:38:40|199874.2|199749.2|199838.6|199713.6|199879.3|199783.2|199807.7|199707.9|15
1730194730000|2024-10-29 09:38:50|199837.5|199712.5|199855.3|199730.3|199855.4|199730.4|199837.5|199712.5|9
1730194740000|2024-10-29 09:39:00|199837.9|199712.9|199842.2|199717.2|199857.4|199753.8|199803.8|199705.9|17
1730194750000|2024-10-29 09:39:10|199841.1|199716.1|199833.8|199708.8|199841.1|199716.1|199829.8|199704.8|13
1730194760000|2024-10-29 09:39:20|199832.8|199707.8|199841.3|199716.3|199844.6|199719.6|199831.5|199706.5|20
1730194770000|2024-10-29 09:39:30|199840.6|199715.6|199776.4|199726.4|199841.3|199738.4|199776.4|199703.5|10
1730194780000|2024-10-29 09:39:40|199772.6|199722.6|199827.3|199702.3|199849|199724|199772.6|199697.3|17
1730194790000|2024-10-29 09:39:50|199822|199697|199842.8|199717.8|199849.7|199724.7|199822|199697|21
1730194800000|2024-10-29 09:40:00|199840.9|199715.9|199837.2|199712.2|199846.5|199746.3|199796.3|199700.9|18
1730194810000|2024-10-29 09:40:10|199838.4|199713.4|199845.3|199720.3|199847.6|199748.2|199792|199693.7|17
1730194820000|2024-10-29 09:40:20|199830.2|199705.2|199835.1|199710.1|199850.2|199725.2|199830.2|199705.2|23
1730194830000|2024-10-29 09:40:30|199829.5|199704.5|199817.3|199767.3|199860.4|199773.3|199795.3|199703.9|25
1730194840000|2024-10-29 09:40:40|199821.4|199771.4|199847.9|199722.9|199848.2|199771.4|199817.2|199718.8|8
1730194850000|2024-10-29 09:40:50|199822.4|199772.4|199822.4|199772.4|199822.4|199772.4|199822.4|199772.4|1
1730194860000|2024-10-29 09:41:00|199816.8|199766.8|199833.7|199783.7|199847.3|199783.7|199805.7|199719|8
1730194870000|2024-10-29 09:41:10|199879.3|199754.3|199826.7|199776.7|199879.3|199777.7|199819.2|199726.1|12
1730194880000|2024-10-29 09:41:20|199851.3|199726.3|199863.3|199738.3|199863.3|199738.3|199851.3|199726.3|4
1730194890000|2024-10-29 09:41:30|199856.3|199731.3|199859.6|199734.6|199881.9|199756.9|199849.5|199724.5|14
1730194900000|2024-10-29 09:41:40|199874.7|199749.7|199828.8|199778.8|199874.7|199786.4|199825.7|199730.6|13
1730194910000|2024-10-29 09:41:50|199832.1|199782.1|199835.7|199785.7|199861.3|199793.1|199832.1|199736.3|10
1730194920000|2024-10-29 09:42:00|199831.5|199781.5|199848.7|199723.7|199864.6|199781.5|199831.5|199713.9|14
1730194930000|2024-10-29 09:42:10|199861.4|199736.4|199823.9|199773.9|199861.4|199773.9|199820.4|199723.7|8
1730194940000|2024-10-29 09:42:20|199818.9|199768.9|199843.3|199718.3|199855.6|199774.4|199812.8|199718.3|9
1730194950000|2024-10-29 09:42:30|199852.6|199727.6|199812.5|199762.5|199862.2|199766.4|199806.4|199710|19
1730194960000|2024-10-29 09:42:40|199862.5|199737.5|199810.6|199760.6|199866.4|199762.9|199810.6|199716.3|10
1730194970000|2024-10-29 09:42:50|199836.3|199711.3|199845.3|199720.3|199849.5|199769.7|199811.7|199711.3|12
1730194980000|2024-10-29 09:43:00|199811.8|199761.8|199806.3|199756.3|199846.3|199761.8|199806.3|199706.4|9
1730194990000|2024-10-29 09:43:10|199802.2|199752.2|199849.8|199724.8|199865.3|199762.5|199802.2|199724.8|10
1730195000000|2024-10-29 09:43:20|199861.7|199736.7|199846.3|199721.3|199871.7|199761.2|199811.2|199721.3|17
1730195010000|2024-10-29 09:43:30|199843.5|199718.5|199812.7|199762.7|199862.8|199768.2|199807.6|199711.2|15
1730195020000|2024-10-29 09:43:40|199863.4|199738.4|199860.3|199735.3|199863.4|199762.7|199811.9|199726.5|12
1730195030000|2024-10-29 09:43:50|199873.1|199748.1|199859.9|199734.9|199873.1|199748.1|199857.4|199732.4|6
1730195040000|2024-10-29 09:44:00|199857.5|199732.5|199859.3|199734.3|199874.3|199749.3|199857.5|199732.5|7
1730195050000|2024-10-29 09:44:10|199856.9|199731.9|199850.7|199725.7|199871.2|199746.2|199837.1|199712.1|8
1730195070000|2024-10-29 09:44:30|199838.1|199713.1|199811|199761|199838.2|199761.8|199808.7|199710.4|8
1730195100000|2024-10-29 09:45:00|199816.5|199766.5|199834.1|199709.1|199857.4|199766.5|199808.4|199709.1|7
1730195110000|2024-10-29 09:45:10|199808.4|199758.4|199837|199712|199862.4|199762.3|199808.4|199709.1|10
1730195120000|2024-10-29 09:45:20|199838.1|199713.1|199853|199728|199862.7|199737.7|199836.1|199711.1|18
1730195130000|2024-10-29 09:45:30|199855.9|199730.9|199813.9|199763.9|199868.6|199770.4|199813.9|199728.9|7
1730195140000|2024-10-29 09:45:40|199864.2|199739.2|199842.6|199792.6|199889.2|199795.9|199818.3|199731.7|13
1730195150000|2024-10-29 09:45:50|199838.4|199788.4|199865.1|199740.1|199870.5|199793.4|199837.3|199740.1|11
1730195160000|2024-10-29 09:46:00|199839.3|199789.3|199886.1|199761.1|199886.1|199795.8|199837.2|199737.9|10
1730195170000|2024-10-29 09:46:10|199883.9|199758.9|199886.7|199761.7|199899.9|199774.9|199883.9|199758.9|8
1730195180000|2024-10-29 09:46:20|199888.9|199763.9|199905.6|199780.6|199908.6|199783.6|199888.9|199763.9|5
1730195190000|2024-10-29 09:46:30|199912.8|199787.8|199875.9|199750.9|199912.8|199802.3|199852.3|199746.9|15
1730195200000|2024-10-29 09:46:40|199875.8|199750.8|199870.1|199745.1|199897|199772|199870.1|199745.1|16
1730195210000|2024-10-29 09:46:50|199890|199765|199879.6|199754.6|199890|199765|199866.8|199741.8|17
1730195220000|2024-10-29 09:47:00|199884.7|199759.7|199914.7|199789.7|199931.9|199806.9|199873.3|199748.3|22
1730195230000|2024-10-29 09:47:10|199909.4|199784.4|199874.8|199749.8|199909.4|199804.4|199848.5|199744.3|30
1730195240000|2024-10-29 09:47:20|199876.3|199751.3|199898|199773|199904|199779|199875.6|199750.6|31
1730195250000|2024-10-29 09:47:30|199898.5|199773.5|199896.1|199771.1|199899.8|199774.8|199890.5|199765.5|26
1730195260000|2024-10-29 09:47:40|199898.2|199773.2|199896.4|199771.4|199900.3|199775.3|199890.3|199765.3|17
1730195270000|2024-10-29 09:47:50|199895.7|199770.7|199900.6|199775.6|199910.3|199785.3|199877.3|199752.3|16
1730195280000|2024-10-29 09:48:00|199883.5|199758.5|199886.8|199761.8|199889.6|199764.6|199867.8|199742.8|25
1730195290000|2024-10-29 09:48:10|199886|199761|199900.8|199775.8|199900.8|199775.8|199869.4|199744.4|20
1730195300000|2024-10-29 09:48:20|199899.6|199774.6|199903.1|199778.1|199903.3|199778.3|199892.2|199767.2|19
1730195310000|2024-10-29 09:48:30|199900.2|199775.2|199909.3|199784.3|199925.8|199819.4|199869.4|199763|22
1730195320000|2024-10-29 09:48:40|199888|199763|199888.6|199762.6|199921|199814.9|199864.9|199758.9|25
1730195330000|2024-10-29 09:48:50|199884.1|199757.8|199875.8|199825.8|199928.6|199828.5|199860.6|199757.8|24
1730195340000|2024-10-29 09:49:00|199872.4|199822.4|199900|199775|199907.5|199822.4|199862.2|199769.3|14
1730195350000|2024-10-29 09:49:10|199895.9|199770.9|199895.9|199770.9|199895.9|199770.9|199895.9|199770.9|1
1730195360000|2024-10-29 09:49:20|199900|199775|199932.4|199807.4|199933.4|199808.4|199897.1|199772.1|13
1730195370000|2024-10-29 09:49:30|199929.2|199804.2|199869.7|199819.7|199947.2|199848.6|199869.7|199789.4|15
1730195380000|2024-10-29 09:49:40|199932.2|199807.2|199913.5|199788.5|199932.9|199831.1|199873.2|199775.8|20
1730195390000|2024-10-29 09:49:50|199876.6|199826.6|199866.8|199816.8|199922.6|199826.6|199865.7|199779.9|11
1730195400000|2024-10-29 09:50:00|199861.9|199811.9|199868.5|199818.5|199917.4|199818.5|199847.5|199752.4|12
1730195410000|2024-10-29 09:50:10|199890.8|199765.8|199899.6|199774.6|199905.9|199780.9|199882.5|199757.5|9
1730195420000|2024-10-29 09:50:20|199902.9|199777.9|199910.5|199785.5|199910.5|199785.5|199891.5|199766.5|7
1730195430000|2024-10-29 09:50:30|199910.7|199785.7|199907.1|199782.1|199910.7|199785.7|199906.8|199781.8|4
1730195440000|2024-10-29 09:50:40|199910.1|199785.1|199863.3|199813.3|199924.2|199825.8|199859.5|199767.8|10
1730195450000|2024-10-29 09:50:50|199917.5|199792.5|199907.9|199782.9|199917.5|199813.3|199863.3|199768.4|9
1730195460000|2024-10-29 09:51:00|199902.2|199777.2|199898.4|199773.4|199905.7|199780.7|199898.4|199773.4|7
1730195470000|2024-10-29 09:51:10|199915.1|199790.1|199901.5|199776.5|199915.1|199790.1|199899.4|199774.4|4
1730195480000|2024-10-29 09:51:20|199901.9|199776.9|199901.6|199776.6|199905.5|199780.5|199898.4|199773.4|7
1730195490000|2024-10-29 09:51:30|199900.8|199775.8|199923|199798|199923.8|199798.8|199899.5|199774.5|12
1730195500000|2024-10-29 09:51:40|199921.2|199796.2|199886|199836|199935.7|199836|199879.1|199790.4|19
1730195510000|2024-10-29 09:51:50|199920.4|199795.4|199918.7|199793.7|199935|199832.1|199877.9|199777.2|15
1730195520000|2024-10-29 09:52:00|199922.8|199797.8|199925.9|199800.9|199931.6|199806.6|199918.1|199793.1|29
1730195530000|2024-10-29 09:52:10|199923.1|199798.1|199909.7|199784.7|199941.8|199830.8|199880.8|199783.2|27
1730195540000|2024-10-29 09:52:20|199921.1|199796.1|199904.9|199779.9|199921.1|199796.1|199902.3|199777.3|8
1730195550000|2024-10-29 09:52:30|199904.6|199779.6|199903.6|199778.6|199905.2|199780.2|199901.4|199776.4|6
1730195560000|2024-10-29 09:52:40|199901|199776|199900.1|199775.1|199901|199776|199887.3|199762.3|6
1730195570000|2024-10-29 09:52:50|199899.4|199774.4|199858.6|199808.6|199900|199808.6|199858.6|199769.3|6
1730195580000|2024-10-29 09:53:00|199883.6|199758.6|199892.5|199767.5|199899.8|199813.7|199858.6|199758.6|10
1730195590000|2024-10-29 09:53:10|199888|199763|199880.9|199755.9|199888|199763|199880.9|199755.9|2
1730195600000|2024-10-29 09:53:20|199880.2|199755.2|199878.5|199753.5|199888.4|199763.4|199878.2|199753.2|10
1730195610000|2024-10-29 09:53:30|199878.3|199753.3|199884|199759|199897.3|199791.9|199841.9|199745.4|11
1730195620000|2024-10-29 09:53:40|199881.5|199756.5|199879.4|199754.4|199891.8|199766.8|199878.1|199753.1|12
1730195630000|2024-10-29 09:53:50|199883.5|199758.5|199888.2|199763.2|199917.7|199812.4|199862.4|199758.5|27
1730195640000|2024-10-29 09:54:00|199888.3|199763.3|199880.4|199755.4|199888.3|199763.3|199865.7|199740.7|12
1730195650000|2024-10-29 09:54:10|199866|199741|199894.9|199769.9|199894.9|199769.9|199866|199741|4
1730195660000|2024-10-29 09:54:20|199844.1|199794.1|199876.3|199751.3|199892.3|199794.1|199840.6|199739.7|17
1730195670000|2024-10-29 09:54:30|199874.1|199749.1|199862.7|199737.7|199874.1|199749.1|199860|199735|8
1730195680000|2024-10-29 09:54:40|199865.4|199740.4|199864.1|199739.1|199865.4|199740.4|199850.1|199725.1|9
1730195690000|2024-10-29 09:54:50|199845.5|199720.5|199859.7|199734.7|199862.5|199737.5|199845.5|199720.5|8
1730195700000|2024-10-29 09:55:00|199856.3|199731.3|199860.2|199735.2|199860.2|199735.2|199845.4|199720.4|13
1730195710000|2024-10-29 09:55:10|199847.9|199722.9|199850|199725|199860.8|199735.8|199847.9|199722.9|6
1730195720000|2024-10-29 09:55:20|199848.7|199723.7|199846.5|199721.5|199848.7|199723.7|199846.5|199721.5|2
1730195730000|2024-10-29 09:55:30|199858.8|199733.8|199853.6|199728.6|199863.5|199738.5|199840.2|199715.2|11
1730195740000|2024-10-29 09:55:40|199851.3|199726.3|199856.2|199731.2|199856.2|199731.2|199851.3|199726.3|5
1730195750000|2024-10-29 09:55:50|199856.9|199731.9|199861.9|199736.9|199869.9|199744.9|199856.9|199731.9|16
1730195760000|2024-10-29 09:56:00|199862.5|199737.5|199861.7|199736.7|199862.5|199737.5|199848.8|199723.8|5
1730195770000|2024-10-29 09:56:10|199848.8|199723.8|199865|199740|199868.1|199743.1|199845.6|199720.6|13
1730195780000|2024-10-29 09:56:20|199867.4|199742.4|199856.7|199731.7|199867.4|199742.4|199853|199728|8
1730195790000|2024-10-29 09:56:30|199854.2|199729.2|199865.5|199740.5|199868|199743|199854.2|199729.2|13
1730195800000|2024-10-29 09:56:40|199861.8|199736.8|199871.7|199746.7|199871.7|199746.7|199861.8|199736.8|6
1730195810000|2024-10-29 09:56:50|199869.8|199744.8|199883.8|199758.8|199890.1|199765.1|199849.8|199724.8|17
1730195820000|2024-10-29 09:57:00|199882.6|199757.6|199899.9|199774.9|199903.1|199778.1|199877|199752|17
1730195830000|2024-10-29 09:57:10|199901.2|199776.2|199886.9|199761.9|199901.2|199776.2|199886.3|199761.3|6
1730195840000|2024-10-29 09:57:20|199889.3|199764.3|199906.5|199781.5|199906.5|199781.5|199882.4|199757.4|14
1730195850000|2024-10-29 09:57:30|199903.3|199778.3|199897.2|199772.2|199909.8|199784.8|199891.5|199766.5|10
1730195860000|2024-10-29 09:57:40|199896.2|199771.2|199896.6|199771.6|199896.6|199771.6|199893.4|199768.4|3
1730195870000|2024-10-29 09:57:50|199895.9|199770.9|199888.9|199763.9|199895.9|199770.9|199888.9|199763.9|5
1730195880000|2024-10-29 09:58:00|199892.5|199767.5|199886.3|199761.3|199892.5|199767.5|199883.8|199758.8|10
1730195890000|2024-10-29 09:58:10|199888.4|199763.4|199889.7|199764.7|199894.4|199769.4|199886.1|199761.1|12
1730195900000|2024-10-29 09:58:20|199890.7|199765.7|199889.8|199764.8|199890.7|199765.7|199886.3|199761.3|6
1730195910000|2024-10-29 09:58:30|199890.4|199765.4|199895.7|199770.7|199900.3|199775.3|199888.7|199763.7|16
1730195920000|2024-10-29 09:58:40|199895.3|199770.3|199892|199767|199897.7|199772.7|199892|199767|7
1730195930000|2024-10-29 09:58:50|199897.7|199772.7|199893.8|199768.8|199897.7|199772.7|199893.8|199768.8|3
1730195940000|2024-10-29 09:59:00|199892.8|199767.8|199885.8|199760.8|199892.8|199767.8|199882.4|199757.4|6
1730195950000|2024-10-29 09:59:10|199886.7|199761.7|199887.6|199762.6|199890.1|199765.1|199882|199757|6
1730195960000|2024-10-29 09:59:20|199890.7|199765.7|199883.8|199758.8|199890.7|199765.7|199883.8|199758.8|5
1730195970000|2024-10-29 09:59:30|199880.6|199755.6|199888.6|199763.6|199889.3|199764.3|199879.6|199754.6|12
1730195980000|2024-10-29 09:59:40|199889.2|199764.2|199890.2|199765.2|199891.1|199766.1|199887.8|199762.8|5
1730195990000|2024-10-29 09:59:50|199890.9|199765.9|199891.1|199766.1|199891.1|199766.1|199890.1|199765.1|3
1730196000000|2024-10-29 10:00:00|199886|199761|199891.6|199766.6|199896.4|199771.4|199885.7|199760.7|19
1730196010000|2024-10-29 10:00:10|199891.1|199766.1|199894.9|199769.9|199894.9|199769.9|199888.8|199763.8|11
1730196020000|2024-10-29 10:00:20|199890.9|199765.9|199886.3|199761.3|199894.7|199769.7|199884.6|199759.6|19
1730196030000|2024-10-29 10:00:30|199888.9|199763.9|199891|199766|199895|199770|199883.4|199758.4|20
1730196040000|2024-10-29 10:00:40|199894|199769|199889.1|199764.1|199894|199769|199885.2|199760.2|21
1730196050000|2024-10-29 10:00:50|199887.9|199762.9|199889.9|199764.9|199892.9|199767.9|199886.4|199761.4|21
1730196060000|2024-10-29 10:01:00|199888.2|199763.2|199888.8|199763.8|199895.4|199770.4|199886.7|199761.7|14
1730196070000|2024-10-29 10:01:10|199891.4|199766.4|199887.7|199762.7|199891.4|199766.4|199886.2|199761.2|7
1730196080000|2024-10-29 10:01:20|199890.7|199765.7|199887.5|199762.5|199890.7|199765.7|199887.5|199762.5|2
1730196090000|2024-10-29 10:01:30|199886.9|199761.9|199870.1|199745.1|199893.6|199791.5|199837.2|199741|7
1730196100000|2024-10-29 10:01:40|199846.1|199796.1|199896.2|199771.2|199896.2|199796.1|199846.1|199771|3
1730196110000|2024-10-29 10:01:50|199896|199771|199914.4|199789.4|199914.4|199830.4|199856.3|199749.5|11
1730196120000|2024-10-29 10:02:00|199865.8|199815.8|199880.9|199755.9|199894.6|199815.8|199841.2|199746.8|18
1730196130000|2024-10-29 10:02:10|199880|199755|199818.6|199768.6|199880.2|199768.6|199804.5|199736.6|7
1730196140000|2024-10-29 10:02:20|199815.4|199765.4|199810.8|199760.8|199874|199774.3|199810.8|199722|11
1730196150000|2024-10-29 10:02:30|199847.9|199722.9|199847.8|199722.8|199850.6|199774.5|199815.1|199719.3|9
1730196160000|2024-10-29 10:02:40|199835.2|199710.2|199837.2|199712.2|199849.2|199757.2|199798.9|199710.2|13
1730196170000|2024-10-29 10:02:50|199850.4|199725.4|199840.4|199715.4|199850.4|199725.4|199835.2|199710.2|20
1730196180000|2024-10-29 10:03:00|199840.7|199715.7|199845.4|199720.4|199846.3|199721.3|199819.6|199694.6|20
1730196190000|2024-10-29 10:03:10|199845.5|199720.5|199837.7|199712.7|199845.5|199736.9|199786.9|199695.9|15
1730196200000|2024-10-29 10:03:20|199837.9|199712.9|199780.6|199730.6|199838.2|199737.5|199780.6|199712.4|9
1730196210000|2024-10-29 10:03:30|199783.7|199733.7|199831.9|199706.9|199835|199740.3|199781.3|199695.3|9
1730196220000|2024-10-29 10:03:40|199828.9|199703.9|199822.1|199697.1|199835.5|199710.5|199816.4|199691.4|12
1730196230000|2024-10-29 10:03:50|199822.8|199697.8|199826.6|199701.6|199836.9|199711.9|199822|199697|19
1730196240000|2024-10-29 10:04:00|199826.3|199701.3|199823.5|199698.5|199826.3|199701.3|199821.6|199696.6|11
1730196250000|2024-10-29 10:04:10|199823.8|199698.8|199837|199712|199839.3|199714.3|199823.8|199698.8|8
1730196260000|2024-10-29 10:04:20|199824.1|199699.1|199822.7|199697.7|199824.4|199699.4|199812.9|199687.9|9
1730196270000|2024-10-29 10:04:30|199827.9|199702.9|199838.1|199713.1|199859.1|199764|199814|199702.9|21
1730196280000|2024-10-29 10:04:40|199853.3|199728.3|199811.8|199761.8|199865.5|199763.6|199811.8|199727.7|8
1730196290000|2024-10-29 10:04:50|199836.7|199711.7|199857.9|199732.9|199864.9|199761.8|199811.8|199711.7|7
1730196300000|2024-10-29 10:05:00|199855.5|199730.5|199829.7|199779.7|199880.8|199786.1|199822.3|199715.9|22
1730196310000|2024-10-29 10:05:10|199824.5|199774.5|199863|199738|199879.3|199781.7|199824.5|199737.3|16
1730196320000|2024-10-29 10:05:20|199866.8|199741.8|199861|199736|199868.5|199743.5|199861|199736|13
1730196330000|2024-10-29 10:05:30|199862.9|199737.9|199820.9|199770.9|199869.1|199778.4|199813.7|199729.9|14
1730196340000|2024-10-29 10:05:40|199871.5|199746.5|199856.7|199731.7|199871.5|199773.1|199810.6|199710|19
1730196350000|2024-10-29 10:05:50|199857|199732|199861.2|199736.2|199861.2|199736.2|199843.9|199718.9|7
1730196360000|2024-10-29 10:06:00|199873.3|199748.3|199857.8|199732.8|199873.3|199748.3|199851.2|199726.2|16
1730196370000|2024-10-29 10:06:10|199858|199733|199839|199714|199858|199771.2|199813.7|199714|8
1730196380000|2024-10-29 10:06:20|199839.2|199714.2|199851|199726|199851.2|199767.6|199817.6|199714.1|16
1730196390000|2024-10-29 10:06:30|199848.4|199723.4|199874.2|199749.2|199883.4|199778.3|199814.9|199719.3|20
1730196400000|2024-10-29 10:06:40|199874.4|199749.4|199883.2|199758.2|199885.8|199760.8|199871.1|199746.1|19
1730196410000|2024-10-29 10:06:50|199882.9|199757.9|199887.9|199762.9|199897.7|199772.7|199871.2|199746.2|21
1730196420000|2024-10-29 10:07:00|199885.6|199760.6|199856.6|199806.6|199911.9|199807.9|199852.9|199760.6|19
1730196430000|2024-10-29 10:07:10|199852.9|199802.9|199902.8|199777.8|199902.8|199811.9|199852.9|199761.3|6
1730196440000|2024-10-29 10:07:20|199893.3|199768.3|199854|199804|199893.8|199804|199853.4|199766.4|7
1730196450000|2024-10-29 10:07:30|199850.1|199800.1|199857|199807|199902.9|199813.4|199850.1|199754.8|14
1730196460000|2024-10-29 10:07:40|199852.8|199802.8|199852.8|199802.8|199852.8|199802.8|199852.8|199802.8|1
1730196470000|2024-10-29 10:07:50|199861.8|199811.8|199872.5|199822.5|199872.5|199822.5|199853.1|199803.1|10
1730196480000|2024-10-29 10:08:00|199862.5|199812.5|199871.4|199821.4|199871.4|199821.4|199857.8|199807.8|6
1730196490000|2024-10-29 10:08:10|199865.6|199815.6|199902.1|199777.1|199902.4|199815.6|199865.6|199771.5|11
1730196500000|2024-10-29 10:08:20|199901.8|199776.8|199893.4|199768.4|199919.4|199794.4|199884.9|199759.9|18
1730196510000|2024-10-29 10:08:30|199878|199753|199899.1|199774.1|199911.2|199786.2|199878|199753|17
1730196520000|2024-10-29 10:08:40|199899.8|199774.8|199893.3|199768.3|199906.1|199781.1|199890|199765|13
1730196530000|2024-10-29 10:08:50|199897.7|199772.7|199898.8|199773.8|199899.5|199774.5|199896.7|199771.7|4
1730196540000|2024-10-29 10:09:00|199896.1|199771.1|199895.1|199770.1|199896.1|199771.1|199895.1|199770.1|4
1730196550000|2024-10-29 10:09:10|199898.4|199773.4|199902.2|199777.2|199902.2|199777.2|199898.4|199773.4|5
1730196560000|2024-10-29 10:09:20|199906.6|199781.6|199911.4|199786.4|199914.4|199789.4|199899.3|199774.3|10
1730196570000|2024-10-29 10:09:30|199898.4|199773.4|199915.5|199790.5|199917.8|199792.8|199898|199773|17
1730196580000|2024-10-29 10:09:40|199915.7|199790.7|199900.4|199775.4|199915.7|199790.7|199900.4|199775.4|8
1730196590000|2024-10-29 10:09:50|199912.9|199787.9|199892.7|199767.7|199912.9|199802.1|199852.1|199765.4|9
1730196600000|2024-10-29 10:10:00|199893|199768|199857.3|199732.3|199908.8|199783.8|199857.3|199732.3|21
1730196610000|2024-10-29 10:10:10|199859.9|199734.9|199885.1|199760.1|199891.6|199766.6|199855.9|199730.9|15
1730196620000|2024-10-29 10:10:20|199885.6|199760.6|199897.5|199772.5|199911.1|199786.1|199882.9|199757.9|18
1730196630000|2024-10-29 10:10:30|199892.9|199767.9|199881.5|199756.5|199896.8|199771.8|199876.5|199751.5|16
1730196640000|2024-10-29 10:10:40|199883.6|199758.6|199887.3|199762.3|199893.9|199768.9|199881.3|199756.3|11
1730196650000|2024-10-29 10:10:50|199887.6|199762.6|199883.9|199758.9|199887.9|199762.9|199883.2|199758.2|6
1730196660000|2024-10-29 10:11:00|199883.2|199758.2|199885.9|199760.9|199885.9|199760.9|199883|199758|7
1730196670000|2024-10-29 10:11:10|199886.8|199761.8|199879.5|199754.5|199886.9|199761.9|199879.5|199754.5|9
1730196680000|2024-10-29 10:11:20|199880.4|199755.4|199877|199752|199890.4|199765.4|199877|199752|17
1730196690000|2024-10-29 10:11:30|199873.4|199748.4|199883.9|199758.9|199890.3|199765.3|199873.4|199748.4|14
1730196700000|2024-10-29 10:11:40|199883.2|199758.2|199879|199754|199883.6|199758.6|199875.6|199750.6|12
1730196710000|2024-10-29 10:11:50|199878.6|199753.6|199879.3|199754.3|199887|199762|199873.1|199748.1|17
1730196720000|2024-10-29 10:12:00|199873.4|199748.4|199838.4|199713.4|199873.4|199748.4|199823.6|199698.6|25
1730196730000|2024-10-29 10:12:10|199837.7|199712.7|199833.9|199708.9|199842.6|199717.6|199819.9|199694.9|22
1730196740000|2024-10-29 10:12:20|199836.4|199711.4|199840.2|199715.2|199840.2|199715.2|199836.2|199711.2|11
1730196750000|2024-10-29 10:12:30|199818.9|199768.9|199823.2|199773.2|199880.2|199781.1|199810.3|199727.4|15
1730196760000|2024-10-29 10:12:40|199849.9|199799.9|199884.6|199759.6|199885.6|199799.9|199849.9|199749.5|16
1730196770000|2024-10-29 10:12:50|199887.3|199762.3|199893.9|199768.9|199894.2|199769.2|199865.9|199740.9|21
1730196780000|2024-10-29 10:13:00|199891|199766|199850.9|199800.9|199910.4|199812.1|199850.4|199759.3|25
1730196790000|2024-10-29 10:13:10|199854.9|199804.9|199863.2|199813.2|199885.1|199813.2|199849|199756.6|17
1730196800000|2024-10-29 10:13:20|199852.4|199802.4|199856.8|199806.8|199856.8|199806.8|199849.3|199799.3|6
1730196810000|2024-10-29 10:13:30|199891.4|199766.4|199886.9|199761.9|199923.2|199798.2|199885.8|199760.8|22
1730196820000|2024-10-29 10:13:40|199899.3|199774.3|199892.2|199767.2|199899.3|199774.3|199890.7|199765.7|13
1730196830000|2024-10-29 10:13:50|199892.7|199767.7|199888.2|199763.2|199893.2|199768.2|199885|199760|15
1730196840000|2024-10-29 10:14:00|199886.1|199761.1|199849.1|199799.1|199903|199799.1|199849.1|199759.9|17
1730196850000|2024-10-29 10:14:10|199846|199796|199892.1|199767.1|199892.1|199803.8|199846|199746.7|18
1730196860000|2024-10-29 10:14:20|199852.9|199802.9|199904.4|199854.4|199928.8|199854.4|199852.9|199802.9|14
1730196870000|2024-10-29 10:14:30|199908.6|199858.6|199936.3|199811.3|199936.3|199858.6|199886.2|199811.1|7
1730196880000|2024-10-29 10:14:40|199938.3|199813.3|199936|199811|199939|199814|199936|199811|6
1730196890000|2024-10-29 10:14:50|199936.4|199811.4|199944.2|199819.2|199944.9|199819.9|199936.4|199811.4|9
1730196900000|2024-10-29 10:15:00|199939.3|199814.3|199940.7|199815.7|199950.7|199825.7|199934|199809|14
1730196910000|2024-10-29 10:15:10|199940.4|199815.4|199947|199822|199947.1|199822.1|199936.5|199811.5|12
1730196920000|2024-10-29 10:15:20|199947.8|199822.8|199951.1|199826.1|199951.1|199826.1|199940.2|199815.2|6
1730196930000|2024-10-29 10:15:30|199940.5|199815.5|199978|199853|199978.6|199853.6|199940|199815|24
1730196940000|2024-10-29 10:15:40|199977.5|199852.5|199947.2|199897.2|199984|199897.2|199947.2|199846.6|7
1730196950000|2024-10-29 10:15:50|199971.4|199846.4|199962.2|199837.2|199999.9|199900.4|199940|199837.2|20
1730196960000|2024-10-29 10:16:00|199904.7|199854.7|199882.2|199832.2|199932.3|199858.6|199876.4|199786.4|14
1730196970000|2024-10-29 10:16:10|199877.4|199827.4|199912.4|199787.4|199929.2|199841.5|199874.2|199776.2|21
1730196980000|2024-10-29 10:16:20|199913.2|199788.2|199923.9|199798.9|199924.1|199799.1|199904.6|199779.6|14
1730196990000|2024-10-29 10:16:30|199923.6|199798.6|199913.2|199788.2|199928.4|199803.4|199904.4|199779.4|15
1730197000000|2024-10-29 10:16:40|199909|199784|199913.3|199788.3|199928.7|199803.7|199908.1|199783.1|21
1730197010000|2024-10-29 10:16:50|199930.1|199805.1|199912.4|199787.4|199930.1|199805.1|199909.3|199784.3|16
1730197020000|2024-10-29 10:17:00|199907.7|199782.7|199929.3|199804.3|199952.1|199827.1|199907.7|199782.7|24
1730197030000|2024-10-29 10:17:10|199929.4|199804.4|199969.3|199844.3|199976.8|199895.8|199928.6|199803.6|19
1730197040000|2024-10-29 10:17:20|199954|199829|199980|199855|199985.7|199860.7|199954|199829|21
1730197050000|2024-10-29 10:17:30|199986.8|199861.8|199972.7|199847.7|199986.8|199861.8|199972.7|199847.7|14
1730197060000|2024-10-29 10:17:40|199973.7|199848.7|199984|199859|199991.7|199866.7|199948|199823|32
1730197070000|2024-10-29 10:17:50|199983.6|199858.6|199982.7|199857.7|199987.2|199862.2|199959.5|199834.5|14
1730197080000|2024-10-29 10:18:00|199982.2|199857.2|200012.2|199887.2|200021.5|199896.5|199981.6|199856.6|19
1730197090000|2024-10-29 10:18:10|200011.7|199886|200031|199871.2|200032.3|199886|200011|199870.3|19
1730197100000|2024-10-29 10:18:20|200030.3|199872.3|200039.5|199878.5|200042.8|199881.1|200029|199864.3|13
1730197110000|2024-10-29 10:18:30|200018.9|199867.3|200007.5|199881.5|200040.2|199921|199965|199867.3|14
1730197120000|2024-10-29 10:18:40|200006.7|199881.7|200007|199882|200012.4|199887.4|200006.3|199881.3|9
1730197130000|2024-10-29 10:18:50|200006.7|199881.7|200005.5|199880.5|200007.8|199882.8|200003.1|199878.1|11
1730197140000|2024-10-29 10:19:00|200009.6|199884.6|200027.3|199902.3|200034.3|199909.3|200001.1|199876.1|25
1730197150000|2024-10-29 10:19:10|200027.1|199902.1|200027.3|199902.3|200027.3|199902.3|200025.8|199900.8|6
1730197160000|2024-10-29 10:19:20|200027.1|199902.1|200026.6|199901.6|200041|199916|200025.7|199900.7|30
1730197170000|2024-10-29 10:19:30|200033.4|199908.4|200025.1|199900.1|200035|199910|200024.8|199899.8|16
1730197180000|2024-10-29 10:19:40|200024.3|199899.3|200030.7|199905.7|200030.7|199905.7|200016.3|199891.3|26
1730197190000|2024-10-29 10:19:50|200023.5|199898.5|200034.2|199909.2|200034.2|199909.2|200023.5|199898.5|20
1730197200000|2024-10-29 10:20:00|200027.6|199902.6|200027.9|199902.9|200036|199911|200024.4|199899.4|17
1730197220000|2024-10-29 10:20:20|200028.6|199903.6|200022.8|199897.8|200033.2|199908.2|200021.4|199896.4|16
1730197230000|2024-10-29 10:20:30|200008|199883|200013.3|199888.3|200016.5|199891.5|200005.6|199880.6|20
1730197240000|2024-10-29 10:20:40|200004.9|199879.9|200014.4|199889.4|200020.3|199895.3|200004.9|199879.9|14
1730197250000|2024-10-29 10:20:50|200014.3|199889.3|200004.4|199879.4|200018.5|199893.5|200004.4|199879.4|9
1730197260000|2024-10-29 10:21:00|200005.7|199880.7|200010.9|199885.9|200020.9|199895.9|200005.7|199880.7|21
1730197270000|2024-10-29 10:21:10|200008.6|199883.6|200005.2|199880.2|200013.9|199888.9|200002.8|199877.8|15
1730197280000|2024-10-29 10:21:20|200005.3|199880.3|200004.7|199879.7|200011.2|199886.2|200003.7|199878.7|8
1730197290000|2024-10-29 10:21:30|200004.4|199879.4|199973.5|199923.5|200005.7|199927.8|199963.4|199859.4|15
1730197300000|2024-10-29 10:21:40|200027.7|199902.7|200010.8|199885.8|200027.7|199923.5|199966.2|199882.7|19
1730197310000|2024-10-29 10:21:50|200012.2|199887.2|200011|199886|200013.8|199888.8|200010.6|199885.6|10
1730197320000|2024-10-29 10:22:00|200010.6|199885.6|200014.5|199889.5|200018.2|199893.2|200007.8|199882.8|13
1730197330000|2024-10-29 10:22:10|200015.1|199890.1|200032.3|199907.3|200032.3|199938.3|199972.9|199875|19
1730197340000|2024-10-29 10:22:20|200036.7|199911.7|200021.6|199896.6|200040|199915|200014.9|199889.9|24
1730197350000|2024-10-29 10:22:30|200024.5|199899.5|199971.8|199921.8|200024.5|199931.3|199967|199899.4|9
1730197360000|2024-10-29 10:22:40|199967.6|199917.6|199968.8|199918.8|199973.8|199923.8|199967.6|199917.6|6
1730197370000|2024-10-29 10:22:50|199992.5|199867.5|199969.5|199919.5|199992.5|199926.3|199964.9|199867.5|6
1730197380000|2024-10-29 10:23:00|199993.1|199868.1|199984.4|199859.4|199993.1|199914.9|199960.9|199858.6|11
1730197390000|2024-10-29 10:23:10|199983.9|199858.9|199993.8|199868.8|200001.6|199923.9|199954.8|199853.4|16
1730197400000|2024-10-29 10:23:20|199969.9|199919.9|200001.9|199876.9|200011.4|199937.5|199969.9|199868.6|24
1730197410000|2024-10-29 10:23:30|199984.9|199859.9|200004.9|199879.9|200004.9|199916.2|199963.8|199859.9|5
1730197420000|2024-10-29 10:23:40|199966.2|199916.2|200027|199977|200034.8|199984.8|199964|199863.4|17
1730197430000|2024-10-29 10:23:50|200022.9|199972.9|200070.9|199945.9|200070.9|199979.1|200009|199927.1|18
1730197440000|2024-10-29 10:24:00|200062.6|199937.6|200060.3|199935.3|200078.9|199953.9|200056.5|199931.5|24
1730197450000|2024-10-29 10:24:10|200060.5|199935.5|200045.6|199920.6|200060.5|199935.5|200045.6|199920.6|20
1730197460000|2024-10-29 10:24:20|200049.2|199924.2|200054.3|199929.3|200054.3|199929.3|200046.9|199921.9|14
1730197470000|2024-10-29 10:24:30|200051.5|199926.5|200050.8|199925.8|200066.1|199941.1|200047.2|199922.2|16
1730197480000|2024-10-29 10:24:40|200054.3|199929.3|200068.7|199943.7|200085.2|199960.2|200051|199926|23
1730197490000|2024-10-29 10:24:50|200066.3|199941.3|200076.4|199951.4|200076.4|199951.4|200061.5|199936.5|15
1730197500000|2024-10-29 10:25:00|200026.2|199976.2|200034.7|199984.7|200089.1|199986.2|200026.2|199940.7|23
1730197510000|2024-10-29 10:25:10|200021.6|199971.6|200023.5|199973.5|200029.4|199979.4|200014.8|199964.8|9
1730197520000|2024-10-29 10:25:20|200027.4|199977.4|200025.7|199975.7|200027.4|199977.4|200010.9|199960.9|12
1730197530000|2024-10-29 10:25:30|200050.1|199925.1|200015.6|199965.6|200050.1|199969.2|200012.3|199925.1|10
1730197540000|2024-10-29 10:25:40|200053.2|199928.2|200049.9|199924.9|200054|199929|200047.7|199922.7|11
1730197550000|2024-10-29 10:25:50|200050.7|199925.7|200053.6|199928.6|200053.6|199928.6|200039.8|199914.8|5
1730197560000|2024-10-29 10:26:00|200086.4|199961.4|200022.2|199972.2|200086.4|199972.2|200022.2|199914.5|18
1730197570000|2024-10-29 10:26:10|200056.9|199931.9|200057.2|199932.2|200058|199933|200054.6|199929.6|8
1730197580000|2024-10-29 10:26:20|200057.4|199932.4|200052.7|199927.7|200058.1|199933.1|200052.7|199927.7|8
1730197590000|2024-10-29 10:26:30|200054.9|199929.9|200032.4|199907.4|200066.6|199959|200009|199903.9|20
1730197600000|2024-10-29 10:26:40|200029.6|199904.6|200036.7|199911.7|200036.7|199966.5|200006.1|199904.6|15
1730197610000|2024-10-29 10:26:50|200026.9|199976.9|200054.3|199929.3|200068.1|199976.9|200011.9|199929.3|11
1730197620000|2024-10-29 10:27:00|200058.1|199933.1|200069.1|199944.1|200069.1|199944.1|200058.1|199933.1|2
1730197630000|2024-10-29 10:27:10|200055.9|199930.9|200066.1|199941.1|200066.4|199941.4|200053.7|199928.7|4
1730197640000|2024-10-29 10:27:20|200063.2|199938.2|200039.5|199914.5|200066.4|199941.4|200039.5|199914.5|5
1730197650000|2024-10-29 10:27:30|200029.5|199904.5|200039.7|199914.7|200041.3|199916.3|200021.7|199896.7|19
1730197660000|2024-10-29 10:27:40|200049.9|199924.9|200040|199915|200049.9|199924.9|200038.1|199913.1|15
1730197670000|2024-10-29 10:27:50|200055|199930|199998.8|199948.8|200055.5|199952.1|199998.8|199915.4|9
1730197680000|2024-10-29 10:28:00|200002.7|199952.7|200048.9|199923.9|200048.9|199952.7|199980.4|199882.9|22
1730197690000|2024-10-29 10:28:10|200065.5|199940.5|200039.5|199914.5|200065.5|199940.5|200039|199914|16
1730197700000|2024-10-29 10:28:20|200053.9|199928.9|200047.2|199922.2|200062.7|199961.4|200011.4|199919.5|7
1730197710000|2024-10-29 10:28:30|200011.4|199961.4|200007|199957|200055.1|199961.4|200007|199915.9|11
1730197720000|2024-10-29 10:28:40|200044.5|199919.5|200048.8|199923.8|200063.7|199961.1|200003.5|199915.4|19
1730197730000|2024-10-29 10:28:50|200045.9|199920.9|200029.2|199904.2|200064.6|199972.9|200022.9|199898.1|20
1730197740000|2024-10-29 10:29:00|200026.2|199901.2|200026|199901|200026.2|199901.2|200013.3|199888.3|12
1730197750000|2024-10-29 10:29:10|200013|199888|200013|199888|200024|199899|200013|199888|5
1730197760000|2024-10-29 10:29:20|199977.5|199927.5|200006.4|199881.4|200010.9|199927.5|199973.9|199866.4|12
1730197770000|2024-10-29 10:29:30|200000.7|199875.7|199926.1|199876.1|200000.8|199902.6|199917.3|199816.5|24
1730197780000|2024-10-29 10:29:40|199955.7|199830.7|199954.1|199829.1|199969.6|199844.6|199951.1|199826.1|15
1730197790000|2024-10-29 10:29:50|199953.7|199828.7|199948.7|199823.7|199955.9|199830.9|199935.4|199810.4|22
1730197800000|2024-10-29 10:30:00|199946.6|199821.6|199939.3|199814.3|199957.8|199855.9|199878.9|199805.4|21
1730197810000|2024-10-29 10:30:10|199939.4|199814.4|199920.2|199795.2|199939.4|199850.2|199895.2|199795|5
1730197820000|2024-10-29 10:30:20|199933.1|199808.1|199929.8|199804.8|199933.1|199808.1|199920.2|199795.2|12
1730197830000|2024-10-29 10:30:30|199929.3|199804.3|199931.2|199806.2|199934.1|199809.1|199929.3|199804.3|11
1730197840000|2024-10-29 10:30:40|199931.5|199806.5|199903|199853|199962|199872.5|199903|199806.5|29
1730197850000|2024-10-29 10:30:50|199941.5|199816.5|199904.7|199854.7|199941.8|199857|199901.3|199803.7|8
1730197860000|2024-10-29 10:31:00|199901.6|199851.6|199901.6|199851.6|199901.6|199851.6|199901.6|199851.6|1
1730197870000|2024-10-29 10:31:10|199905.5|199855.5|199921.4|199796.4|199933|199855.5|199898.8|199796.4|4
1730197880000|2024-10-29 10:31:20|199924.4|199799.4|199925.2|199800.2|199937.9|199812.9|199920.9|199795.9|7
1730197890000|2024-10-29 10:31:30|199927.8|199802.8|199957.1|199832.1|199960.3|199858.6|199899.3|199802.8|23
1730197900000|2024-10-29 10:31:40|199957.3|199832.3|199940.8|199815.8|199957.3|199853|199903|199815.8|10
1730197910000|2024-10-29 10:31:50|199903|199853|199928.7|199803.7|199953.4|199861.9|199901.5|199800|16
1730197920000|2024-10-29 10:32:00|199901.3|199851.3|199926.6|199801.6|199938.9|199851.3|199901.3|199800.8|11
1730197930000|2024-10-29 10:32:10|199901.3|199851.3|199901.5|199851.5|199937.6|199860.7|199900.2|199794|14
1730197950000|2024-10-29 10:32:30|199896.4|199846.4|199881|199831|199896.4|199846.4|199869.6|199819.6|6
1730197960000|2024-10-29 10:32:40|199884.3|199834.3|199882.1|199832.1|199884.3|199834.3|199872.2|199822.2|3
1730197990000|2024-10-29 10:33:10|199888.4|199838.4|199903.7|199853.7|199915.7|199865.7|199888.4|199838.4|12
1730198000000|2024-10-29 10:33:20|199907.2|199857.2|199904.2|199854.2|199911.4|199861.4|199900.3|199850.3|6
1730198010000|2024-10-29 10:33:30|199907.8|199857.8|199909.9|199859.9|199912.2|199862.2|199902.1|199852.1|6
1730198020000|2024-10-29 10:33:40|199905.6|199855.6|199901.6|199851.6|199905.6|199855.6|199901.6|199851.6|2
1730198030000|2024-10-29 10:33:50|199898|199848|199900.3|199850.3|199901.7|199851.7|199898|199848|3
1730198040000|2024-10-29 10:34:00|199905.3|199855.3|199902.8|199852.8|199906|199856|199902.2|199852.2|4
1730198050000|2024-10-29 10:34:10|199951.9|199826.9|199940.2|199815.2|199951.9|199826.9|199936.9|199811.9|4
1730198070000|2024-10-29 10:34:30|199928.4|199803.4|199911.8|199861.8|199937.1|199862.2|199904.5|199803.4|7
1730198080000|2024-10-29 10:34:40|199905.6|199855.6|199908.8|199858.8|199912.6|199862.6|199902.8|199852.8|8
1730198090000|2024-10-29 10:34:50|199902.7|199852.7|199941.7|199816.7|199957.6|199860.6|199902.7|199816.3|17
1730198100000|2024-10-29 10:35:00|199929.4|199804.4|199972.2|199847.2|199980.1|199861|199894.6|199804|20
1730198110000|2024-10-29 10:35:10|199973.8|199848.8|199942.9|199892.9|199994|199894.1|199942.9|199842.9|15
1730198120000|2024-10-29 10:35:20|199939.8|199889.8|199932.1|199882.1|199972.1|199893.7|199932.1|199832.6|9
1730198140000|2024-10-29 10:35:40|199936|199886|199934.5|199884.5|199972.4|199900.8|199926.4|199847.4|6
1730198150000|2024-10-29 10:35:50|199985.2|199860.2|199971.3|199846.3|199985.2|199860.2|199971.3|199846.3|2
1730198160000|2024-10-29 10:36:00|199964.7|199839.7|199968.8|199843.8|199980|199855|199964.7|199839.7|9
1730198170000|2024-10-29 10:36:10|199968.9|199843.9|199964.2|199839.2|199968.9|199878.5|199919.1|199822.9|13
1730198180000|2024-10-29 10:36:20|199964.1|199839.1|199962.7|199837.7|199964.4|199839.4|199959.7|199834.7|7
1730198190000|2024-10-29 10:36:30|199962.4|199837.4|199906.5|199856.5|199968.5|199862.8|199903.3|199833.1|17
1730198200000|2024-10-29 10:36:40|199911.2|199861.2|199965|199840|199987.9|199886|199905.2|199824.5|23
1730198210000|2024-10-29 10:36:50|199952.4|199827.4|199921|199871|199978.4|199877.4|199916.8|199827.4|8
1730198220000|2024-10-29 10:37:00|199915.4|199865.4|199933.5|199883.5|199983.9|199896.6|199911.6|199847.9|7
1730198230000|2024-10-29 10:37:10|199969.8|199844.8|199926.7|199876.7|199980.6|199876.7|199926.7|199841.6|8
1730198240000|2024-10-29 10:37:20|199930.1|199880.1|199962.4|199837.4|199962.4|199880.1|199925.4|199824.5|5
1730198250000|2024-10-29 10:37:30|199959|199834|199967|199842|199982.3|199883|199920.2|199819.5|12
1730198260000|2024-10-29 10:37:40|199982.1|199857.1|199922.1|199872.1|199982.1|199872.1|199919|199818.5|7
1730198270000|2024-10-29 10:37:50|199918.4|199868.4|199922.4|199872.4|199972.4|199872.4|199918.4|199847.4|3
1730198280000|2024-10-29 10:38:00|199914.9|199864.9|199959.8|199834.8|199959.8|199878.8|199914.9|199821.3|8
1730198290000|2024-10-29 10:38:10|199946.4|199821.4|199961.4|199911.4|199967.5|199916.8|199920.1|199821.4|16
1730198300000|2024-10-29 10:38:20|199958|199908|199964.8|199914.8|200016.3|199915.1|199958|199877.6|14
1730198310000|2024-10-29 10:38:30|200016.4|199891.4|199967.1|199917.1|200018.5|199920.9|199967.1|199864.4|10
1730198320000|2024-10-29 10:38:40|199972.8|199922.8|199972.8|199922.8|199972.8|199922.8|199972.8|199922.8|1
1730198330000|2024-10-29 10:38:50|199969.4|199919.4|200032.4|199907.4|200032.4|199944.8|199969.4|199868.4|9
1730198340000|2024-10-29 10:39:00|200034.6|199909.6|199988.5|199938.5|200038.3|199942.6|199984.2|199882.3|12
1730198350000|2024-10-29 10:39:10|199982.3|199932.3|199969.1|199919.1|199982.3|199932.3|199969.1|199919.1|2
1730198360000|2024-10-29 10:39:20|199977.1|199927.1|199969.2|199919.2|199977.1|199927.1|199969.2|199919.2|2
1730198370000|2024-10-29 10:39:30|199977.1|199927.1|199970.1|199920.1|199977.1|199927.1|199970.1|199920.1|2
1730198390000|2024-10-29 10:39:50|199965.2|199915.2|199999.5|199874.5|200012.1|199915.2|199952.7|199855.8|12
1730198400000|2024-10-29 10:40:00|200001.6|199876.6|199958.1|199908.1|200001.6|199908.1|199954|199852.8|6
1730198410000|2024-10-29 10:40:10|199961.4|199911.4|199983.6|199858.6|199983.6|199913.5|199955.8|199858.6|8
1730198420000|2024-10-29 10:40:20|199977.4|199852.4|199989.2|199864.2|199989.5|199864.5|199977.4|199852.4|8
1730198430000|2024-10-29 10:40:30|199976|199851|199975.9|199850.9|199978.6|199899.4|199942.8|199831.2|21
1730198440000|2024-10-29 10:40:40|199924.8|199874.8|199924.8|199874.8|199924.8|199874.8|199924.8|199874.8|1
1730198450000|2024-10-29 10:40:50|199929.7|199879.7|199925|199875|199929.7|199879.7|199925|199875|2
1730198460000|2024-10-29 10:41:00|199918.4|199868.4|199932.2|199882.2|199969.5|199906.5|199918.4|199830.9|10
1730198470000|2024-10-29 10:41:10|199928.3|199878.3|199930.9|199880.9|199930.9|199880.9|199928.3|199878.3|2
1730198480000|2024-10-29 10:41:20|199938.9|199888.9|199933.2|199883.2|199941.9|199891.9|199933.2|199883.2|3
1730198490000|2024-10-29 10:41:30|199941|199891|199935.2|199885.2|199978.2|199891|199928.2|199836.9|13
1730198500000|2024-10-29 10:41:40|199931.7|199881.7|199965.9|199915.9|200017.6|199915.9|199931.7|199867.7|13
1730198510000|2024-10-29 10:41:50|199989.1|199864.1|199966.6|199916.6|199989.1|199928.7|199965.9|199864.1|4
1730198520000|2024-10-29 10:42:00|199970|199920|199966.8|199916.8|199970|199920|199966.8|199916.8|2
1730198530000|2024-10-29 10:42:10|199979.7|199929.7|200028.6|199978.6|200045.8|199982.9|199979.7|199920.8|6
1730198540000|2024-10-29 10:42:20|200079.3|199954.3|200076.3|199951.3|200079.3|199954.3|200076.3|199951.3|2
1730198550000|2024-10-29 10:42:30|200079.6|199954.6|200062.5|199937.5|200079.6|199954.6|200062.5|199937.5|3
1730198560000|2024-10-29 10:42:40|200080.8|199955.8|200090.1|199965.1|200127.9|200002.9|200080.8|199955.8|20
1730198570000|2024-10-29 10:42:50|200090.5|199965.5|200073.2|199948.2|200104.7|200001.8|200048.6|199945.1|35
1730198580000|2024-10-29 10:43:00|200036.4|199986.4|200075.2|200025.2|200089.4|200028.7|200036.4|199937.5|11
1730198590000|2024-10-29 10:43:10|200126.6|200001.6|200076.6|200026.6|200129|200034.3|200068.6|199969.3|8
1730198600000|2024-10-29 10:43:20|200069.9|200019.9|200086.6|199961.6|200101.8|200019.9|200052.8|199961.6|15
1730198610000|2024-10-29 10:43:30|200079.9|199954.9|200112.4|199987.4|200114.7|200012.6|200051.6|199954.9|14
1730198620000|2024-10-29 10:43:40|200060.8|200010.8|200075.3|199950.3|200113|200014|200046.5|199950.3|15
1730198630000|2024-10-29 10:43:50|200075.6|199950.6|200050.2|200000.2|200075.6|200001.1|200040.8|199950.4|6
1730198640000|2024-10-29 10:44:00|200039.6|199989.6|200042.1|199917.1|200069.3|199989.6|200017.5|199916.7|11
1730198650000|2024-10-29 10:44:10|200017.5|199967.5|200072.1|199947.1|200072.1|199971.4|200017.5|199933.6|4
1730198660000|2024-10-29 10:44:20|200068.4|199943.4|200055.7|199930.7|200068.4|199943.4|200055.7|199930.7|2
1730198670000|2024-10-29 10:44:30|200017|199967|199999|199949|200017|199967|199992.4|199942.4|5
1730198680000|2024-10-29 10:44:40|199990|199940|199986.8|199936.8|200035.2|199941.2|199978.9|199885.7|12
1730198690000|2024-10-29 10:44:50|199982.9|199932.9|199985.9|199935.9|199985.9|199935.9|199982.9|199932.9|2
1730198700000|2024-10-29 10:45:00|200010|199885|199972.8|199922.8|200029.1|199940.4|199972.8|199872.5|10
1730198710000|2024-10-29 10:45:10|199977|199927|199956.8|199906.8|199977|199927|199956.8|199906.8|9
1730198720000|2024-10-29 10:45:20|199967.5|199917.5|199957.7|199907.7|199967.5|199917.5|199957.7|199907.7|3
1730198730000|2024-10-29 10:45:30|199952.9|199902.9|199936.5|199886.5|199952.9|199902.9|199908|199858|8
1730198740000|2024-10-29 10:45:40|199933.3|199883.3|199935.2|199885.2|199951.5|199885.2|199933.3|199826.5|3
1730198750000|2024-10-29 10:45:50|199931|199881|199961.6|199836.6|199961.6|199881|199925|199836.6|3
1730198760000|2024-10-29 10:46:00|199956.4|199831.4|199910.1|199860.1|199956.4|199861.3|199905.8|199831.4|6
1730198770000|2024-10-29 10:46:10|199960.5|199835.5|199906.4|199856.4|199960.5|199856.4|199902.6|199835.5|3
1730198780000|2024-10-29 10:46:20|199911.4|199861.4|199976.8|199851.8|199997.5|199896.1|199911.4|199850.9|18
1730198790000|2024-10-29 10:46:30|199976.6|199851.6|199937.1|199887.1|199977.2|199898.6|199937|199851.6|9
1730198800000|2024-10-29 10:46:40|199947.5|199897.5|199934|199884|199975.2|199897.5|199934|199850.2|5
1730198810000|2024-10-29 10:46:50|199938.5|199888.5|199980.1|199855.1|199985.9|199888.5|199938.5|199841.2|6
1730198820000|2024-10-29 10:47:00|199980.3|199855.3|199994.8|199869.8|199994.8|199896.9|199938.7|199853.8|7
1730198830000|2024-10-29 10:47:10|199991.9|199866.9|199978.6|199853.6|200000.2|199875.2|199967.4|199842.4|13
1730198840000|2024-10-29 10:47:20|199976.1|199851.1|199929.8|199879.8|199985|199885.6|199926.5|199846.1|8
1730198850000|2024-10-29 10:47:30|199952.9|199827.9|199935.3|199885.3|199992.7|199885.3|199929.8|199827.9|9
1730198860000|2024-10-29 10:47:40|199987.5|199862.5|199937.4|199887.4|199987.5|199887.4|199928.4|199859.3|4
1730198870000|2024-10-29 10:47:50|199970.7|199845.7|199930.3|199880.3|199983.7|199881|199930.3|199845.7|8
1730198880000|2024-10-29 10:48:00|199926.7|199876.7|199993.3|199868.3|199993.3|199905.8|199926.7|199850.8|12
1730198890000|2024-10-29 10:48:10|199941.8|199891.8|199939.6|199889.6|199950.9|199900.9|199935.8|199885.8|8
1730198900000|2024-10-29 10:48:20|199979.9|199854.9|200009.8|199884.8|200026.4|199926.5|199971.1|199854.9|9
1730198910000|2024-10-29 10:48:30|200009.9|199884.9|200023.1|199898.1|200023.1|199898.1|199992.4|199867.4|6
1730198920000|2024-10-29 10:48:40|200023.2|199898.2|199971.3|199921.3|200023.2|199921.3|199971.3|199898.2|2
1730198930000|2024-10-29 10:48:50|199968|199918|199968|199918|199968|199918|199968|199918|1
1730198940000|2024-10-29 10:49:00|199960.5|199910.5|200027.3|199902.3|200029.2|199910.5|199960.5|199884.6|10
1730198950000|2024-10-29 10:49:10|200002.8|199877.8|199977.7|199927.7|200007.3|199927.7|199966.8|199867|14
1730198960000|2024-10-29 10:49:20|199968|199918|199968.4|199918.4|199993.7|199926.6|199966.9|199864.6|8
1730198970000|2024-10-29 10:49:30|199977.3|199927.3|199968|199918|199977.3|199927.3|199968|199918|2
1730198980000|2024-10-29 10:49:40|199977.9|199927.9|200017.5|199892.5|200020.1|199927.9|199968.8|199892.5|4
1730199000000|2024-10-29 10:50:00|200016.6|199891.6|200017.4|199892.4|200018.4|199893.4|200005.6|199880.6|8
1730199010000|2024-10-29 10:50:10|200017.3|199892.3|200007|199882|200017.5|199892.5|200007|199882|3
1730199020000|2024-10-29 10:50:20|200005.8|199880.8|200004.6|199879.6|200012.8|199887.8|199989.9|199864.9|7
1730199030000|2024-10-29 10:50:30|200014.8|199889.8|200011.3|199886.3|200014.8|199889.8|200005.5|199880.5|3
1730199050000|2024-10-29 10:50:50|199999.4|199874.4|200011.3|199886.3|200011.3|199886.3|199999.4|199874.4|2
1730199060000|2024-10-29 10:51:00|200020.7|199895.7|200055.8|199930.8|200065.5|199940.5|200020.7|199895.7|9
1730199070000|2024-10-29 10:51:10|200054.1|199929.1|200054.2|199929.2|200054.2|199929.2|200054.1|199929.1|2
1730199080000|2024-10-29 10:51:20|200052.6|199927.6|200039.1|199914.1|200052.6|199927.6|200039.1|199914.1|2
1730199090000|2024-10-29 10:51:30|200053.2|199928.2|200053.2|199928.2|200053.2|199928.2|200053.2|199928.2|1
1730199100000|2024-10-29 10:51:40|200058.5|199933.5|200057.1|199932.1|200058.5|199933.5|200043.1|199918.1|4
1730199110000|2024-10-29 10:51:50|200066.3|199941.3|200059.3|199934.3|200066.3|199941.3|200059|199934|3
1730199120000|2024-10-29 10:52:00|200056|199931|199997.4|199947.4|200056|199973.3|199997.4|199906.1|11
1730199130000|2024-10-29 10:52:10|199984|199934|200030.4|199905.4|200036.2|199934|199983.8|199905.3|5
1730199140000|2024-10-29 10:52:20|200023.6|199898.6|200013.7|199963.7|200031.3|199963.7|199985.9|199898.6|8
1730199150000|2024-10-29 10:52:30|200003.5|199953.5|200000.8|199950.8|200007.3|199957.3|200000.8|199950.8|4
1730199160000|2024-10-29 10:52:40|200003.1|199953.1|200006.7|199956.7|200012.9|199962.9|200002.5|199952.5|6
1730199170000|2024-10-29 10:52:50|199993.2|199943.2|199994.6|199944.6|200009.2|199959.2|199992.2|199942.2|11
1730199180000|2024-10-29 10:53:00|200009.2|199959.2|200019|199969|200072.6|199969|200009.2|199928.3|7
1730199190000|2024-10-29 10:53:10|200021.8|199971.8|200012.5|199962.5|200023.5|199973.5|200012.5|199962.5|10
1730199200000|2024-10-29 10:53:20|200010.7|199960.7|200009.6|199959.6|200012.7|199962.7|200009.6|199959.6|4
1730199210000|2024-10-29 10:53:30|200025.9|199975.9|200012|199962|200067|199977.9|200012|199926.6|8
1730199220000|2024-10-29 10:53:40|200013.7|199963.7|200054.1|199929.1|200067.9|199977|200013.7|199926.7|10
1730199230000|2024-10-29 10:53:50|200067.7|199942.7|200052.4|199927.4|200067.7|199942.7|200052.4|199927.4|3
1730199240000|2024-10-29 10:54:00|200051.1|199926.1|200037|199912|200063.9|199964.4|199998.2|199912|10
1730199250000|2024-10-29 10:54:10|200037.7|199912.7|200025.6|199975.6|200059.3|199975.6|199994.5|199912.2|14
1730199260000|2024-10-29 10:54:20|200011.2|199961.2|200026.1|199976.1|200026.1|199976.1|200008.7|199958.7|4
1730199270000|2024-10-29 10:54:30|200011.4|199961.4|200036.6|199986.6|200038.9|199988.9|200011.4|199961.4|13
1730199280000|2024-10-29 10:54:40|200057.6|199932.6|200057.6|199932.6|200074.1|199949.1|200057.6|199932.6|3
1730199290000|2024-10-29 10:54:50|200056|199931|200054.4|199929.4|200066.2|199941.2|200054.1|199929.1|14
1730199300000|2024-10-29 10:55:00|200049.5|199924.5|200022.3|199972.3|200061.1|199973.1|200020.7|199924.5|7
1730199310000|2024-10-29 10:55:10|200019.3|199969.3|200057.2|199932.2|200057.6|199969.6|200019.3|199932.2|5
1730199320000|2024-10-29 10:55:20|200057.7|199932.7|200055.5|199930.5|200061.9|199936.9|200055.5|199930.5|10
1730199330000|2024-10-29 10:55:30|200052.5|199927.5|200052.3|199927.3|200054|199950.4|200000.4|199924.6|21
1730199340000|2024-10-29 10:55:40|200052.7|199927.7|200053.3|199928.3|200053.4|199951.4|200001.4|199927.4|6
1730199350000|2024-10-29 10:55:50|200056.6|199931.6|200051.6|199926.6|200061.3|199960.8|199995.8|199923.8|14
1730199360000|2024-10-29 10:56:00|199989.4|199939.4|200006.2|199956.2|200010.2|199960.2|199989.4|199939.4|11
1730199370000|2024-10-29 10:56:10|200001.5|199951.5|200005.3|199955.3|200056|199956.7|200000.9|199928.5|9
1730199380000|2024-10-29 10:56:20|200005.7|199955.7|200006|199956|200008.5|199958.5|200005.7|199955.7|5
1730199390000|2024-10-29 10:56:30|200006.7|199956.7|200006.5|199956.5|200057.2|199956.7|200006.5|199932.1|4
1730199400000|2024-10-29 10:56:40|200056.9|199931.9|200016.8|199966.8|200061.6|199972.3|200016.8|199931.9|10
1730199410000|2024-10-29 10:56:50|200016.6|199966.6|200021.2|199971.2|200021.2|199971.2|200007.1|199957.1|11
1730199420000|2024-10-29 10:57:00|200018.6|199968.6|200033.4|199908.4|200046.9|199968.6|200000.5|199908.4|10
1730199430000|2024-10-29 10:57:10|200007.1|199957.1|200005|199955|200047.3|199957.1|200005|199905.9|5
1730199440000|2024-10-29 10:57:20|200010.4|199960.4|200012.3|199962.3|200012.3|199962.3|200010.4|199960.4|2
1730199450000|2024-10-29 10:57:30|200037.7|199912.7|200009|199959|200059.6|199962.3|200009|199912.7|5
1730199460000|2024-10-29 10:57:40|200005.1|199955.1|200018.8|199968.8|200069.1|199968.8|199996.2|199934|10
1730199470000|2024-10-29 10:57:50|200057.9|199932.9|200051.7|199926.7|200058.4|199933.4|200050.9|199925.9|8
1730199480000|2024-10-29 10:58:00|200047.6|199997.6|200061|200011|200088.9|200013.9|200018|199959.2|14
1730199490000|2024-10-29 10:58:10|200049|199999|200090.6|199965.6|200096.7|199999.2|200048.8|199965.6|9
1730199500000|2024-10-29 10:58:20|200090.4|199965.4|200060.9|200010.9|200093.6|200010.9|200060.9|199965.4|3
1730199510000|2024-10-29 10:58:30|200048.8|199998.8|200085.5|199960.5|200085.9|200009.4|200048.8|199960.2|6
1730199520000|2024-10-29 10:58:40|200085.7|199960.7|200085.4|199960.4|200085.7|199960.7|200085.4|199960.4|3
1730199530000|2024-10-29 10:58:50|200085.2|199960.2|200082.6|199957.6|200091.6|199966.6|200074.2|199949.2|12
1730199540000|2024-10-29 10:59:00|200070.6|199945.6|200055.1|200005.1|200087.8|200017.8|200054.8|199929.8|16
1730199550000|2024-10-29 10:59:10|200104.6|199979.6|200088.9|200038.9|200115.1|200065.1|200086.7|199967.9|16
1730199560000|2024-10-29 10:59:20|200088.7|200038.7|200069.1|200019.1|200131.1|200061.5|200062.5|200005.8|31
1730199570000|2024-10-29 10:59:30|200105.6|199980.6|200069.1|200019.1|200105.6|200019.1|200069.1|199980.6|2
1730199580000|2024-10-29 10:59:40|200072.4|200022.4|200070.7|200020.7|200085.7|200035.7|200064.7|200014.7|11
1730199590000|2024-10-29 10:59:50|200062.1|200012.1|200044|199994|200094.9|200034|200037.4|199969.3|19
1730199600000|2024-10-29 11:00:00|200061|199936|200036|199986|200084|199986|200018.1|199933.5|9
1730199610000|2024-10-29 11:00:10|200045.6|199995.6|200066.7|200016.7|200105.1|200028.3|200045.6|199980.1|9
1730199620000|2024-10-29 11:00:20|200119.8|199994.8|200119.7|199994.7|200119.8|200016.7|200066.7|199994.7|3
1730199630000|2024-10-29 11:00:30|200066.6|200016.6|200105.9|199980.9|200123.4|200020|200066.6|199980.9|17
1730199640000|2024-10-29 11:00:40|200107.4|199982.4|200121.1|199996.1|200121.1|199996.1|200107.4|199982.4|9
1730199650000|2024-10-29 11:00:50|200086.4|200036.4|200130.9|200005.9|200144.4|200057.7|200075.7|199992|14
1730199660000|2024-10-29 11:01:00|200103.3|199978.3|200063.6|200013.6|200135.6|200035.8|200058.7|199978.3|19
1730199670000|2024-10-29 11:01:10|200063.4|200013.4|200064.3|200014.3|200072.1|200022.1|200063.4|200013.4|20
1730199680000|2024-10-29 11:01:20|200069.5|200019.5|200068.1|200018.1|200070.8|200020.8|200062.4|200012.4|17
1730199690000|2024-10-29 11:01:30|200064|200014|200058.7|200008.7|200064.2|200014.2|200044.4|199994.4|11
1730199700000|2024-10-29 11:01:40|200061.2|200011.2|200061.9|200011.9|200061.9|200011.9|200042.3|199992.3|11
1730199710000|2024-10-29 11:01:50|200059.3|200009.3|200050.2|200000.2|200059.3|200009.3|200036.4|199986.4|10
1730199720000|2024-10-29 11:02:00|200047.4|199997.4|200067.1|200017.1|200067.1|200017.1|200035.8|199985.8|11
1730199730000|2024-10-29 11:02:10|200064.6|200014.6|200059|200009|200066.8|200016.8|200054.2|200004.2|30
1730199740000|2024-10-29 11:02:20|200066.2|200016.2|200072.8|200022.8|200079.2|200029.2|200059.4|200009.4|34
1730199750000|2024-10-29 11:02:30|200072.5|200022.5|200073.6|200023.6|200079.2|200029.2|200072.2|200022.2|23
1730199760000|2024-10-29 11:02:40|200079.1|200029.1|200077.6|200027.6|200079.8|200029.8|200056.2|200006.2|24
1730199770000|2024-10-29 11:02:50|200069|200019|200134.9|200009.9|200137.2|200030.1|200069|199984.2|20
1730199780000|2024-10-29 11:03:00|200131.7|200006.7|200121.4|200071.4|200142.3|200079.9|200080.2|199978.2|17
1730199790000|2024-10-29 11:03:10|200124.5|200074.5|200122.6|200072.6|200138.1|200088.1|200121.8|200071.8|8
1730199800000|2024-10-29 11:03:20|200137.2|200087.2|200118.2|200068.2|200137.2|200087.2|200112.3|200062.3|3
1730199810000|2024-10-29 11:03:30|200111.4|200061.4|200169.3|200044.3|200169.3|200061.4|200111.4|200044.3|2
1730199820000|2024-10-29 11:03:40|200117|200067|200150.1|200025.1|200170.6|200077|200117|200025.1|7
1730199830000|2024-10-29 11:03:50|200164.3|200039.3|200117.5|200067.5|200164.3|200070.7|200110|200039.3|8
1730199840000|2024-10-29 11:04:00|200117.9|200067.9|200096.3|200046.3|200147.7|200068|200090.7|200022.5|11
1730199860000|2024-10-29 11:04:20|200088.6|200038.6|200087.1|200037.1|200089.6|200039.6|200087.1|200037.1|3
1730199870000|2024-10-29 11:04:30|200093.7|200043.7|200117.4|200067.4|200124.6|200074.6|200093.7|200043.7|5
1730199880000|2024-10-29 11:04:40|200168.9|200043.9|200137|200012|200168.9|200043.9|200137|200012|12
1730199890000|2024-10-29 11:04:50|200149.1|200024.1|200185.2|200060.2|200185.2|200060.2|200136.3|200011.3|12
1730199900000|2024-10-29 11:05:00|200194|200069|200259.1|200134.1|200264.9|200139.9|200173.5|200048.5|22
1730199910000|2024-10-29 11:05:10|200268.6|200143.6|200276|200151|200276|200185.2|200209.7|200136.3|15
1730199920000|2024-10-29 11:05:20|200281.3|200156.3|200275.3|200150.3|200285.9|200187.6|200226.6|200141.7|27
1730199930000|2024-10-29 11:05:30|200275.7|200150.7|200259.3|200134.3|200275.9|200150.9|200259.3|200134.3|7
1730199940000|2024-10-29 11:05:40|200258.8|200133.8|200267.8|200142.8|200267.9|200142.9|200258.8|200133.8|4
1730199950000|2024-10-29 11:05:50|200271.7|200146.7|200259.7|200134.7|200278.1|200153.1|200246.3|200121.3|16
1730199960000|2024-10-29 11:06:00|200232.9|200107.9|200229.6|200104.6|200236.2|200111.2|200223.7|200098.7|12
1730199970000|2024-10-29 11:06:10|200229|200104|200227.1|200102.1|200229.5|200104.5|200224.6|200099.6|16
1730199980000|2024-10-29 11:06:20|200223.1|200098.1|200213.4|200088.4|200223.7|200098.7|200213.4|200088.4|7
1730199990000|2024-10-29 11:06:30|200215|200090|200202|200077|200215.6|200090.6|200202|200077|6
1730200000000|2024-10-29 11:06:40|200215.9|200090.9|200201.9|200076.9|200222.1|200097.1|200201.9|200076.9|14
1730200010000|2024-10-29 11:06:50|200215.3|200090.3|200215.2|200090.2|200215.9|200090.9|200202.9|200077.9|8
1730200020000|2024-10-29 11:07:00|200214.1|200089.1|200221.1|200096.1|200221.3|200096.3|200208|200083|9
1730200030000|2024-10-29 11:07:10|200208.1|200083.1|200220.3|200095.3|200221.2|200096.2|200204.6|200079.6|9
1730200040000|2024-10-29 11:07:20|200216.8|200091.8|200217.1|200092.1|200224.4|200099.4|200197.2|200072.2|11
1730200050000|2024-10-29 11:07:30|200216|200091|200213.1|200088.1|200217.2|200092.2|200213.1|200088.1|9
1730200060000|2024-10-29 11:07:40|200212.7|200087.7|200217.5|200092.5|200225.1|200100.1|200212.7|200087.7|11
1730200070000|2024-10-29 11:07:50|200165.5|200115.5|200202.8|200077.8|200217.9|200115.5|200165.5|200077.7|6
1730200080000|2024-10-29 11:08:00|200204.6|200079.6|200231.3|200106.3|200233.8|200129.3|200176.7|200067.7|13
1730200090000|2024-10-29 11:08:10|200217.4|200092.4|200224.4|200099.4|200231.3|200106.3|200217.4|200092.4|6
1730200110000|2024-10-29 11:08:30|200231.7|200106.7|200254.5|200129.5|200259.2|200134.2|200231.7|200106.7|6
1730200120000|2024-10-29 11:08:40|200256.4|200131.4|200271|200146|200286.2|200161.2|200256.4|200131.4|14
1730200130000|2024-10-29 11:08:50|200272.9|200147.9|200272.4|200147.4|200273.2|200148.2|200270.9|200145.9|4
1730200140000|2024-10-29 11:09:00|200274.6|200149.6|200304|200179|200304|200179|200274.6|200149.6|8
1730200150000|2024-10-29 11:09:10|200316.3|200191.3|200300.5|200175.5|200316.3|200191.3|200300.2|200175.2|8
1730200160000|2024-10-29 11:09:20|200300.4|200175.4|200300.4|200175.4|200300.4|200175.4|200300.4|200175.4|1
1730200170000|2024-10-29 11:09:30|200303.8|200178.8|200313.2|200188.2|200320.9|200195.9|200303.8|200178.8|4
1730200180000|2024-10-29 11:09:40|200314|200189|200310.8|200185.8|200314|200189|200310.5|200185.5|5
1730200190000|2024-10-29 11:09:50|200311.5|200186.5|200314.7|200189.7|200318.3|200193.3|200311.5|200186.5|6
1730200200000|2024-10-29 11:10:00|200316.7|200191.7|200326.8|200201.8|200331.9|200206.9|200311.8|200186.8|6
1730200210000|2024-10-29 11:10:10|200329.6|200204.6|200330.6|200205.6|200345|200220|200327.2|200202.2|15
1730200220000|2024-10-29 11:10:20|200327.3|200202.3|200308.5|200183.5|200330|200205|200308.5|200183.5|8
1730200230000|2024-10-29 11:10:30|200308.1|200183.1|200308.8|200183.8|200312.5|200187.5|200308.1|200183.1|3
1730200240000|2024-10-29 11:10:40|200306.5|200181.5|200319.3|200194.3|200319.3|200194.3|200282.1|200157.1|17
1730200250000|2024-10-29 11:10:50|200322.5|200197.5|200346|200221|200346|200221|200307.2|200182.2|6
1730200260000|2024-10-29 11:11:00|200341.4|200216.4|200325|200200|200341.4|200216.4|200324.8|200199.8|6
1730200270000|2024-10-29 11:11:10|200323.9|200198.9|200316.3|200191.3|200324.2|200199.2|200316.3|200191.3|14
1730200280000|2024-10-29 11:11:20|200317.3|200192.3|200315.3|200190.3|200317.3|200192.3|200313.1|200188.1|5
1730200290000|2024-10-29 11:11:30|200316.3|200191.3|200333|200208|200340.3|200215.3|200314.1|200189.1|7
1730200300000|2024-10-29 11:11:40|200333.6|200208.6|200333.6|200208.6|200333.6|200208.6|200333.6|200208.6|1
1730200310000|2024-10-29 11:11:50|200341.7|200216.7|200326.8|200276.8|200386|200278.9|200326.8|200216.7|5
1730200320000|2024-10-29 11:12:00|200333.6|200283.6|200359.6|200234.6|200381.1|200283.6|200326|200234.6|8
1730200330000|2024-10-29 11:12:10|200358.7|200233.7|200350.9|200225.9|200358.7|200233.7|200350.9|200225.9|5
1730200350000|2024-10-29 11:12:30|200351.9|200226.9|200349.6|200224.6|200351.9|200226.9|200347.1|200222.1|4
1730200360000|2024-10-29 11:12:40|200347.4|200222.4|200336.1|200211.1|200349.6|200224.6|200336.1|200211.1|8
1730200370000|2024-10-29 11:12:50|200332.3|200207.3|200346.8|200221.8|200351.7|200226.7|200330|200205|11
1730200380000|2024-10-29 11:13:00|200344.6|200219.6|200333.9|200208.9|200347.2|200222.2|200333.9|200208.9|11
1730200390000|2024-10-29 11:13:10|200336.6|200211.6|200345.7|200220.7|200348.4|200223.4|200336.6|200211.6|4
1730200400000|2024-10-29 11:13:20|200342.1|200217.1|200344.8|200219.8|200344.8|200219.8|200341.2|200216.2|6
1730200410000|2024-10-29 11:13:30|200345.5|200220.5|200347.8|200222.8|200358.6|200233.6|200344.5|200219.5|9
1730200420000|2024-10-29 11:13:40|200360.8|200235.8|200352.6|200227.6|200361.5|200236.5|200348.8|200223.8|10
1730200430000|2024-10-29 11:13:50|200355.6|200230.6|200360.4|200235.4|200360.4|200235.4|200355.6|200230.6|3
1730200440000|2024-10-29 11:14:00|200357.2|200232.2|200395.7|200270.7|200420.1|200319.3|200353.6|200228.6|15
1730200450000|2024-10-29 11:14:10|200391.8|200266.8|200395|200270|200397.2|200272.2|200391.8|200266.8|9
1730200460000|2024-10-29 11:14:20|200393|200268|200390.9|200265.9|200393|200268|200387.9|200262.9|9
1730200470000|2024-10-29 11:14:30|200389.7|200264.7|200407.6|200282.6|200411.7|200286.7|200388.7|200263.7|15
1730200480000|2024-10-29 11:14:40|200405.5|200280.5|200426.3|200301.3|200426.3|200301.3|200405.5|200280.5|6
1730200490000|2024-10-29 11:14:50|200412.2|200287.2|200403.9|200278.9|200424.1|200299.1|200403.9|200278.9|3
1730200500000|2024-10-29 11:15:00|200416.2|200291.2|200366.6|200241.6|200416.2|200291.2|200366.6|200241.6|8
1730200510000|2024-10-29 11:15:10|200379.7|200254.7|200353.7|200228.7|200379.7|200254.7|200353.7|200228.7|6
1730200520000|2024-10-29 11:15:20|200354.1|200229.1|200375|200250|200375|200250|200351.7|200226.7|12
1730200530000|2024-10-29 11:15:30|200375.7|200250.7|200354.2|200229.2|200375.7|200275.1|200320.4|200225.7|10
1730200540000|2024-10-29 11:15:40|200351|200226|200277|200152|200351|200226|200275.8|200150.8|16
1730200550000|2024-10-29 11:15:50|200263.7|200138.7|200269.4|200144.4|200296.9|200201.4|200236.7|200138.7|18
1730200560000|2024-10-29 11:16:00|200290.1|200165.1|200246.3|200121.3|200290.1|200165.1|200242|200117|23
1730200570000|2024-10-29 11:16:10|200246.6|200121.6|200254.6|200129.6|200254.6|200129.6|200238.9|200113.9|10
1730200580000|2024-10-29 11:16:20|200260.9|200135.9|200260.9|200135.9|200265.8|200140.8|200249.4|200124.4|11
1730200590000|2024-10-29 11:16:30|200271.4|200146.4|200250.6|200125.6|200271.4|200146.4|200244.9|200119.9|8
1730200600000|2024-10-29 11:16:40|200261.4|200136.4|200255.2|200130.2|200285.1|200160.1|200250.6|200125.6|14
1730200610000|2024-10-29 11:16:50|200255.5|200130.5|200257.5|200132.5|200267.4|200142.4|200255.5|200130.5|5
1730200620000|2024-10-29 11:17:00|200266.9|200141.9|200228.6|200103.6|200266.9|200141.9|200226|200101|5
1730200630000|2024-10-29 11:17:10|200225.7|200100.7|200245.7|200120.7|200258|200133|200225.7|200100.7|15
1730200640000|2024-10-29 11:17:20|200257.6|200132.6|200282.1|200157.1|200286.6|200161.6|200257.1|200132.1|8
1730200650000|2024-10-29 11:17:30|200285.2|200160.2|200284.6|200159.6|200299.9|200174.9|200281|200156|9
1730200660000|2024-10-29 11:17:40|200295.9|200170.9|200304.6|200179.6|200312.2|200187.2|200286.4|200161.4|8
1730200670000|2024-10-29 11:17:50|200310.4|200185.4|200287|200162|200310.4|200185.4|200273.9|200148.9|10
1730200680000|2024-10-29 11:18:00|200274.3|200149.3|200296.2|200171.2|200307.4|200182.4|200273.9|200148.9|10
1730200690000|2024-10-29 11:18:10|200285.9|200160.9|200299|200174|200299|200174|200285.9|200160.9|4
1730200700000|2024-10-29 11:18:20|200288.7|200163.7|200299.3|200174.3|200308.7|200183.7|200281.5|200156.5|19
1730200710000|2024-10-29 11:18:30|200310.5|200185.5|200292.8|200167.8|200313.7|200188.7|200292.8|200167.8|8
1730200720000|2024-10-29 11:18:40|200292.4|200167.4|200299.7|200174.7|200309.2|200184.2|200292.1|200167.1|6
1730200730000|2024-10-29 11:18:50|200308.6|200183.6|200310|200185|200317.9|200192.9|200294|200169|13
1730200750000|2024-10-29 11:19:10|200309.9|200184.9|200309.9|200184.9|200309.9|200184.9|200309.9|200184.9|1
1730200770000|2024-10-29 11:19:30|200346.3|200195.2|200317|200192|200346.3|200200.9|200317|200146.3|8
1730200790000|2024-10-29 11:19:50|200306.2|200181.2|200361.2|200236.2|200383.6|200258.6|200306.2|200181.2|7
1730200800000|2024-10-29 11:20:00|200360.5|200235.5|200355.6|200230.6|200361|200236|200355.6|200230.6|11
1730200810000|2024-10-29 11:20:10|200349.6|200224.6|200342.9|200217.9|200361.5|200236.5|200337.9|200212.9|4
1730200820000|2024-10-29 11:20:20|200352.2|200227.2|200346.9|200221.9|200357.9|200232.9|200345.5|200220.5|5
1730200830000|2024-10-29 11:20:30|200358.1|200233.1|200317.6|200192.6|200358.1|200233.1|200313.2|200188.2|11
1730200840000|2024-10-29 11:20:40|200316.7|200191.7|200317.1|200192.1|200317.1|200192.1|200309.4|200184.4|3
1730200850000|2024-10-29 11:20:50|200317.5|200192.5|200270.9|200220.9|200322.2|200225.6|200265.8|200190.8|16
1730200860000|2024-10-29 11:21:00|200322.2|200197.2|200337.5|200212.5|200337.5|200235|200284.8|200197.2|8
1730200870000|2024-10-29 11:21:10|200337.9|200212.9|200320|200195|200337.9|200212.9|200320|200195|8
1730200890000|2024-10-29 11:21:30|200319.6|200194.6|200335|200210|200335|200210|200318.4|200193.4|4
1730200900000|2024-10-29 11:21:40|200320.6|200195.6|200328.9|200278.9|200368.6|200283.2|200320.6|200195.6|12
1730200910000|2024-10-29 11:21:50|200368|200243|200364.2|200314.2|200426.5|200314.2|200333.8|200243|21
1730200920000|2024-10-29 11:22:00|200415.4|200290.4|200375|200325|200425|200329.7|200371.5|200290.4|13
1730200930000|2024-10-29 11:22:10|200382.2|200332.2|200399.3|200349.3|200449|200349.3|200374.5|200297.3|12
1730200950000|2024-10-29 11:22:30|200410.8|200360.8|200390.1|200340.1|200410.8|200360.8|200377|200327|8
1730200960000|2024-10-29 11:22:40|200390.3|200340.3|200423.1|200298.1|200432.9|200345.1|200387.2|200297.9|18
1730200970000|2024-10-29 11:22:50|200423.2|200298.2|200393.8|200343.8|200423.2|200343.8|200389.9|200282.1|13
1730200980000|2024-10-29 11:23:00|200382.9|200332.9|200424.2|200299.2|200446.1|200332.9|200382.9|200297.8|18
1730200990000|2024-10-29 11:23:10|200435.5|200310.5|200440.8|200315.8|200443|200318|200428.1|200303.1|11
1730201000000|2024-10-29 11:23:20|200440.5|200315.5|200439.5|200314.5|200441.7|200316.7|200439.1|200314.1|7
1730201010000|2024-10-29 11:23:30|200438.9|200313.9|200438.1|200313.1|200438.9|200313.9|200424.2|200299.2|14
1730201020000|2024-10-29 11:23:40|200437.7|200312.7|200442.3|200317.3|200443.5|200318.5|200437.7|200312.7|15
1730201030000|2024-10-29 11:23:50|200440.6|200315.6|200439.7|200314.7|200441.6|200316.6|200438.3|200313.3|17
1730201040000|2024-10-29 11:24:00|200480.2|200355.2|200457.7|200332.7|200480.2|200355.2|200456.7|200331.7|24
1730201050000|2024-10-29 11:24:10|200457.4|200332.4|200454.5|200329.5|200469.1|200344.1|200430|200305|21
1730201060000|2024-10-29 11:24:20|200455.2|200330.2|200438.5|200313.5|200455.2|200349|200399|200299.9|10
1730201070000|2024-10-29 11:24:30|200435|200310|200416.9|200291.9|200435.4|200350.8|200376.1|200281.7|23
1730201080000|2024-10-29 11:24:40|200417|200292|200414.5|200289.5|200418.4|200293.4|200411.3|200286.3|15
1730201090000|2024-10-29 11:24:50|200400.9|200275.9|200353.3|200303.3|200416|200333|200342|200259.4|23
1730201100000|2024-10-29 11:25:00|200346.9|200296.9|200378.5|200253.5|200393.9|200305.3|200346.9|200237.5|33
1730201110000|2024-10-29 11:25:10|200383.1|200258.1|200380.8|200255.8|200383.1|200258.1|200380.4|200255.4|5
1730201120000|2024-10-29 11:25:20|200384.8|200259.8|200422.1|200297.1|200426.5|200301.5|200384.8|200259.8|10
1730201130000|2024-10-29 11:25:30|200425.8|200300.8|200441.6|200316.6|200444.4|200319.4|200411.6|200286.6|27
1730201140000|2024-10-29 11:25:40|200441.4|200316.4|200437.9|200312.9|200441.4|200316.4|200437.9|200312.9|8
1730201150000|2024-10-29 11:25:50|200438.4|200313.4|200382.9|200332.9|200438.4|200342|200381.7|200284.5|21
1730201160000|2024-10-29 11:26:00|200381.9|200331.9|200353.8|200303.8|200444.6|200342.2|200353.8|200257.6|26
1730201170000|2024-10-29 11:26:10|200360.1|200310.1|200355.6|200305.6|200409.6|200310.3|200337.7|200262.4|19
1730201180000|2024-10-29 11:26:20|200344.5|200294.5|200341.8|200291.8|200370.6|200301.9|200341.3|200245.6|9
1730201190000|2024-10-29 11:26:30|200346.8|200296.8|200342.4|200292.4|200356.7|200306.7|200340|200290|8
1730201200000|2024-10-29 11:26:40|200342.3|200292.3|200377.6|200252.6|200387.7|200302.9|200342.3|200242.5|14
1730201210000|2024-10-29 11:26:50|200377.8|200252.8|200378.3|200253.3|200390.9|200265.9|200377.8|200252.8|10
1730201220000|2024-10-29 11:27:00|200391.2|200266.2|200391|200266|200394.1|200269.1|200368.4|200243.4|18
1730201230000|2024-10-29 11:27:10|200391.3|200266.3|200352.9|200227.9|200391.3|200266.3|200344.9|200219.9|23
1730201240000|2024-10-29 11:27:20|200379.3|200254.3|200380.2|200255.2|200384.1|200259.1|200359.2|200234.2|17
1730201250000|2024-10-29 11:27:30|200380.9|200255.9|200350.3|200225.3|200383|200258|200349.8|200224.8|19
1730201260000|2024-10-29 11:27:40|200350.4|200225.4|200349.5|200224.5|200361.5|200236.5|200347.9|200222.9|20
1730201270000|2024-10-29 11:27:50|200349.4|200224.4|200347.8|200222.8|200351.7|200226.7|200346.4|200221.4|11
1730201280000|2024-10-29 11:28:00|200356.7|200231.7|200372.3|200247.3|200372.3|200247.3|200346.5|200221.5|21
1730201290000|2024-10-29 11:28:10|200372.4|200247.4|200371.9|200246.9|200372.4|200247.4|200371.9|200246.9|2
1730201300000|2024-10-29 11:28:20|200372.6|200247.6|200388.3|200263.3|200396|200271|200372.6|200247.6|10
1730201310000|2024-10-29 11:28:30|200387.8|200262.8|200375.2|200250.2|200394.7|200269.7|200369.3|200244.3|24
1730201320000|2024-10-29 11:28:40|200375|200250|200371.9|200246.9|200388|200263|200371.9|200246.9|9
1730201330000|2024-10-29 11:28:50|200384.2|200259.2|200396.3|200271.3|200398.3|200273.3|200372.2|200247.2|20
1730201340000|2024-10-29 11:29:00|200394.8|200269.8|200389.3|200264.3|200402.6|200277.6|200387.1|200262.1|15
1730201350000|2024-10-29 11:29:10|200401.7|200276.7|200402.5|200277.5|200402.5|200277.5|200394|200269|9
1730201360000|2024-10-29 11:29:20|200402.7|200277.7|200402.4|200277.4|200402.7|200277.7|200402.4|200277.4|2
1730201370000|2024-10-29 11:29:30|200398.6|200273.6|200394.7|200269.7|200401.6|200276.6|200394.7|200269.7|11
1730201380000|2024-10-29 11:29:40|200394.4|200269.4|200378|200253|200395.2|200270.2|200362.2|200237.2|16
1730201390000|2024-10-29 11:29:50|200378.9|200253.9|200334.4|200284.4|200378.9|200287.5|200333.7|200248|12
1730201400000|2024-10-29 11:30:00|200337.7|200287.7|200373|200248|200377.6|200287.7|200334|200247.6|21
1730201410000|2024-10-29 11:30:10|200372.6|200247.6|200350.6|200225.6|200372.6|200247.6|200348.1|200223.1|16
1730201420000|2024-10-29 11:30:20|200350.9|200225.9|200333|200208|200351.1|200226.1|200328.9|200203.9|15
1730201430000|2024-10-29 11:30:30|200332.4|200207.4|200333.6|200208.6|200335.7|200210.7|200332|200207|11
1730201440000|2024-10-29 11:30:40|200333.7|200208.7|200339|200214|200339|200214|200333.7|200208.7|6
1730201450000|2024-10-29 11:30:50|200338.6|200213.6|200363.1|200238.1|200386.4|200261.4|200338.4|200213.4|27
1730201460000|2024-10-29 11:31:00|200354.2|200229.2|200363.9|200238.9|200368|200243|200354.2|200229.2|13
1730201470000|2024-10-29 11:31:10|200364.3|200239.3|200371.4|200246.4|200371.4|200246.4|200363.2|200238.2|24
1730201480000|2024-10-29 11:31:20|200374.7|200249.7|200371.6|200246.6|200374.7|200249.7|200369|200244|10
1730201490000|2024-10-29 11:31:30|200372.2|200247.2|200382.3|200257.3|200384.7|200259.7|200372.2|200247.2|9
1730201500000|2024-10-29 11:31:40|200381.4|200256.4|200380.9|200255.9|200390|200265|200380|200255|18
1730201510000|2024-10-29 11:31:50|200380.5|200255.5|200380|200255|200381.2|200256.2|200380|200255|5
1730201520000|2024-10-29 11:32:00|200386.8|200261.8|200352.7|200227.7|200386.8|200261.8|200303.1|200224|15
1730201530000|2024-10-29 11:32:10|200357|200232|200375.2|200250.2|200375.7|200250.7|200357|200232|14
1730201540000|2024-10-29 11:32:20|200375.7|200250.7|200382.5|200257.5|200388.4|200263.4|200375.4|200250.4|10
1730201550000|2024-10-29 11:32:30|200382.6|200257.6|200386|200261|200388.6|200263.6|200381.1|200256.1|13
1730201560000|2024-10-29 11:32:40|200386.1|200261.1|200380.5|200255.5|200386.1|200261.1|200379.5|200254.5|9
1730201570000|2024-10-29 11:32:50|200380.2|200255.2|200386.4|200261.4|200405.7|200280.7|200369.1|200244.1|21
1730201580000|2024-10-29 11:33:00|200390.7|200265.7|200387|200262|200394.5|200269.5|200387|200262|25
1730201590000|2024-10-29 11:33:10|200386.8|200261.8|200386.5|200261.5|200388.1|200263.1|200386|200261|19
1730201600000|2024-10-29 11:33:20|200386.8|200261.8|200384.1|200259.1|200386.8|200261.8|200382.8|200257.8|21
1730201610000|2024-10-29 11:33:30|200383.8|200258.8|200381.3|200256.3|200384.5|200259.5|200377|200252|14
1730201620000|2024-10-29 11:33:40|200389.5|200264.5|200382.7|200257.7|200389.5|200264.5|200382.3|200257.3|19
1730201630000|2024-10-29 11:33:50|200368.8|200243.8|200318.2|200193.2|200368.8|200243.8|200318.2|200193.2|25
1730201640000|2024-10-29 11:34:00|200330.9|200205.9|200318.9|200193.9|200333.1|200208.1|200318.1|200193.1|16
1730201650000|2024-10-29 11:34:10|200318.6|200193.6|200316.9|200191.9|200318.9|200193.9|200312.2|200187.2|13
1730201660000|2024-10-29 11:34:20|200316.5|200191.5|200281.8|200156.8|200316.7|200191.7|200281.4|200156.4|17
1730201670000|2024-10-29 11:34:30|200281.6|200156.6|200271.8|200146.8|200290.7|200165.7|200271.4|200146.4|13
1730201680000|2024-10-29 11:34:40|200275|200150|200274|200149|200275.3|200150.3|200273.6|200148.6|6
1730201690000|2024-10-29 11:34:50|200274.3|200149.3|200281.9|200156.9|200283|200158|200273.8|200148.8|13
1730201700000|2024-10-29 11:35:00|200287.2|200162.2|200233.3|200108.3|200294.5|200169.5|200229.3|200104.3|24
1730201710000|2024-10-29 11:35:10|200230.7|200105.7|200245.5|200120.5|200246.7|200121.7|200230|200105|25
1730201720000|2024-10-29 11:35:20|200246|200121|200240.5|200115.5|200249.3|200124.3|200239.9|200114.9|12
1730201730000|2024-10-29 11:35:30|200246.7|200121.7|200246.1|200121.1|200256.9|200131.9|200244.3|200119.3|13
1730201740000|2024-10-29 11:35:40|200246.5|200121.5|200290.6|200165.6|200297.9|200172.9|200245.5|200120.5|13
1730201750000|2024-10-29 11:35:50|200286.1|200161.1|200284.9|200159.9|200286.1|200161.1|200283|200158|10
1730201760000|2024-10-29 11:36:00|200286.1|200161.1|200291.3|200166.3|200299.8|200174.8|200286.1|200161.1|9
1730201770000|2024-10-29 11:36:10|200298.1|200173.1|200283.7|200158.7|200298.1|200173.1|200281.9|200156.9|13
1730201780000|2024-10-29 11:36:20|200284|200159|200283|200158|200288|200163|200282.3|200157.3|9
1730201790000|2024-10-29 11:36:30|200282.8|200157.8|200289.7|200164.7|200294.5|200169.5|200282.8|200157.8|6
1730201800000|2024-10-29 11:36:40|200289.8|200164.8|200272.7|200147.7|200294.9|200169.9|200270.5|200145.5|16
1730201810000|2024-10-29 11:36:50|200274.8|200149.8|200243.3|200118.3|200281.5|200156.5|200242.9|200117.9|18
1730201820000|2024-10-29 11:37:00|200252.6|200127.6|200234.2|200109.2|200257.3|200132.3|200232.6|200107.6|12
1730201830000|2024-10-29 11:37:10|200234.5|200109.5|200239.1|200114.1|200239.1|200114.1|200234.5|200109.5|5
1730201840000|2024-10-29 11:37:20|200240.2|200115.2|200237.3|200112.3|200245.7|200120.7|200232.6|200107.6|21
1730201850000|2024-10-29 11:37:30|200241.9|200116.9|200240.7|200115.7|200244.3|200119.3|200238.4|200113.4|14
1730201860000|2024-10-29 11:37:40|200240.2|200115.2|200244.3|200119.3|200246.5|200121.5|200240.1|200115.1|7
1730201870000|2024-10-29 11:37:50|200244.7|200119.7|200237.9|200112.9|200245.7|200120.7|200237.9|200112.9|9
1730201880000|2024-10-29 11:38:00|200245.4|200120.4|200265.2|200140.2|200267.7|200142.7|200245.4|200120.4|20
1730201890000|2024-10-29 11:38:10|200265.1|200140.1|200231.5|200106.5|200267|200142|200231.1|200106.1|23
1730201900000|2024-10-29 11:38:20|200230.4|200105.4|200201.4|200076.4|200236.6|200111.6|200197.3|200072.3|18
1730201910000|2024-10-29 11:38:30|200201.1|200076.1|200201.7|200076.7|200206.2|200081.2|200195.9|200070.9|11
1730201920000|2024-10-29 11:38:40|200195.9|200070.9|200165.8|200040.8|200206.8|200104.4|200154.4|200031.3|30
1730201930000|2024-10-29 11:38:50|200165.3|200040.3|200164.4|200039.4|200171.8|200046.8|200159|200034|18
1730201940000|2024-10-29 11:39:00|200182.2|200057.2|200188.5|200063.5|200191.1|200066.1|200182.2|200057.2|11
1730201950000|2024-10-29 11:39:10|200188.8|200063.8|200176.2|200051.2|200189.5|200064.5|200176.2|200051.2|20
1730201960000|2024-10-29 11:39:20|200176|200051|200176.6|200051.6|200177|200052|200176|200051|11
1730201970000|2024-10-29 11:39:30|200176.7|200051.7|200158.1|200033.1|200182.8|200057.8|200158.1|200033.1|16
1730201980000|2024-10-29 11:39:40|200157.7|200032.7|200159.9|200034.9|200162.4|200037.4|200157.1|200032.1|13
1730201990000|2024-10-29 11:39:50|200163|200038|200140.7|200015.7|200163|200038|200138.8|200013.8|10
1730202000000|2024-10-29 11:40:00|200144|200019|200148.3|200023.3|200151.8|200026.8|200142.4|200017.4|15
1730202010000|2024-10-29 11:40:10|200148.4|200023.4|200148.8|200023.8|200149.4|200024.4|200148.4|200023.4|8
1730202020000|2024-10-29 11:40:20|200148.2|200023.2|200144.4|200019.4|200149.4|200024.4|200144.4|200019.4|14
1730202030000|2024-10-29 11:40:30|200144.8|200019.8|200139.6|200014.6|200145.6|200020.6|200139.6|200014.6|10
1730202040000|2024-10-29 11:40:40|200143.2|200018.2|200144.2|200019.2|200144.2|200019.2|200140.3|200015.3|11
1730202050000|2024-10-29 11:40:50|200144.6|200019.6|200143.9|200018.9|200144.6|200019.6|200143.9|200018.9|7
1730202060000|2024-10-29 11:41:00|200144.4|200019.4|200148.7|200023.7|200149.4|200024.4|200144.4|200019.4|6
1730202070000|2024-10-29 11:41:10|200148.4|200023.4|200148.2|200023.2|200148.7|200023.7|200147|200022|9
1730202080000|2024-10-29 11:41:20|200147.7|200022.7|200148.2|200023.2|200148.2|200023.2|200147|200022|8
1730202090000|2024-10-29 11:41:30|200153|200012|200143.6|200018.6|200153|200021.9|200136.6|200011.6|13
1730202100000|2024-10-29 11:41:40|200149.6|200024.6|200145.6|200020.6|200149.6|200024.6|200138.1|200013.1|21
1730202110000|2024-10-29 11:41:50|200147|200022|200144|200019|200150.4|200025.4|200143|200018|22
1730202120000|2024-10-29 11:42:00|200145.1|200020.1|200143.6|200018.6|200146.2|200021.2|200143.6|200018.6|14
1730202130000|2024-10-29 11:42:10|200143.2|200018.2|200075.4|200025.4|200143.3|200029.2|200060.9|200010.9|29
1730202140000|2024-10-29 11:42:20|200077.9|200027.9|200078.7|200028.7|200084.7|200034.7|200071|200021|22
1730202150000|2024-10-29 11:42:30|200078.2|200028.2|200097.4|199972.4|200098.8|200028.5|200064.8|199972.3|15
1730202160000|2024-10-29 11:42:40|200097.1|199972.1|200079.2|199954.2|200097.6|199972.6|200071.1|199946.1|17
1730202170000|2024-10-29 11:42:50|200072.3|199947.3|200080.8|199955.8|200089.3|199964.3|200072.2|199947.2|16
1730202180000|2024-10-29 11:43:00|200080.7|199955.7|200032.1|199907.1|200082.5|199957.5|200029|199904|14
1730202190000|2024-10-29 11:43:10|200032.5|199907.5|200029|199904|200032.5|199907.5|200027.7|199902.7|14
1730202200000|2024-10-29 11:43:20|200028.7|199903.7|200029.3|199904.3|200029.8|199904.8|200028.7|199903.7|8
1730202210000|2024-10-29 11:43:30|200029.2|199904.2|200023.9|199898.9|200029.2|199904.2|200023.8|199898.8|10
1730202220000|2024-10-29 11:43:40|200023.6|199898.6|200023.1|199898.1|200023.6|199898.6|200019.1|199894.1|18
1730202230000|2024-10-29 11:43:50|200023.7|199898.7|200022.4|199897.4|200024.8|199899.8|200021.8|199896.8|12
1730202240000|2024-10-29 11:44:00|200031.2|199906.2|200047.7|199922.7|200050.1|199925.1|200031.2|199906.2|18
1730202250000|2024-10-29 11:44:10|200048|199923|200054.7|199929.7|200056.6|199931.6|200048|199923|9
1730202260000|2024-10-29 11:44:20|200055.2|199930.2|200061.5|199936.5|200066.2|199941.2|200055.2|199930.2|18
1730202270000|2024-10-29 11:44:30|200062.2|199937.2|200039.6|199914.6|200063.1|199938.1|200034|199909|16
1730202280000|2024-10-29 11:44:40|200037.5|199912.5|200026.1|199901.1|200040.4|199915.4|200024.5|199899.5|18
1730202290000|2024-10-29 11:44:50|200026.4|199901.4|200025|199900|200026.4|199901.4|200022.6|199897.6|11
1730202300000|2024-10-29 11:45:00|200028|199903|200022.9|199897.9|200028|199903|200017.2|199892.2|15
1730202310000|2024-10-29 11:45:10|200022.4|199897.4|200020.2|199895.2|200022.4|199897.4|200017.9|199892.9|12
1730202320000|2024-10-29 11:45:20|200020.3|199895.3|199988.4|199863.4|200020.3|199895.3|199987.2|199862.2|14
1730202330000|2024-10-29 11:45:30|199988.8|199863.8|199989.7|199864.7|199995.3|199870.3|199987.4|199862.4|20
1730202340000|2024-10-29 11:45:40|199990.4|199865.4|199980.4|199930.4|200023.4|199936.5|199979.9|199865|13
1730202350000|2024-10-29 11:45:50|199980.9|199930.9|200048|199923|200048.8|199945.1|199980.4|199908.3|18
1730202360000|2024-10-29 11:46:00|200048.6|199923.6|200057.3|199932.3|200071.4|199946.4|200048.6|199923.6|16
1730202370000|2024-10-29 11:46:10|200056.4|199931.4|200052.8|199927.8|200056.6|199931.6|200051.8|199926.8|11
1730202380000|2024-10-29 11:46:20|200051.6|199926.6|200059.3|199934.3|200061.6|199936.6|200050.5|199925.5|13
1730202390000|2024-10-29 11:46:30|200054.8|199929.8|200051.7|199926.7|200056.5|199931.5|200051.7|199926.7|6
1730202400000|2024-10-29 11:46:40|200051.9|199926.9|200079.8|199954.8|200083.7|199958.7|200050.3|199925.3|20
1730202410000|2024-10-29 11:46:50|200080.4|199955.4|200089.1|199964.1|200096.2|199971.2|200079.4|199954.4|14
1730202420000|2024-10-29 11:47:00|200087.5|199962.5|200093.6|199968.6|200099.6|199974.6|200087.5|199962.5|14
1730202430000|2024-10-29 11:47:10|200092.4|199967.4|200092.9|199967.9|200097.7|199972.7|200091.5|199966.5|13
1730202440000|2024-10-29 11:47:20|200093.4|199968.4|200091.2|199966.2|200096.3|199971.3|200089.1|199964.1|10
1730202450000|2024-10-29 11:47:30|200091.6|199966.6|200107.2|199982.2|200113|199988|200091.6|199966.6|20
1730202460000|2024-10-29 11:47:40|200113.8|199988.8|200075.4|199950.4|200113.8|199988.8|200025.7|199950.4|26
1730202470000|2024-10-29 11:47:50|200071.2|199946.2|200072.9|199947.9|200073.1|199948.1|200069.2|199944.2|14
1730202480000|2024-10-29 11:48:00|200075.6|199950.6|200072.5|199947.5|200075.8|199950.8|200072.2|199947.2|8
1730202490000|2024-10-29 11:48:10|200076.4|199951.4|200081.5|199956.5|200081.5|199956.5|200073.4|199948.4|11
1730202500000|2024-10-29 11:48:20|200081.6|199956.6|200080.8|199955.8|200081.6|199956.6|200079.1|199954.1|5
1730202510000|2024-10-29 11:48:30|200080.7|199955.7|200080.5|199955.5|200080.7|199955.7|200080.5|199955.5|2
1730202520000|2024-10-29 11:48:40|200081.2|199956.2|200083.8|199958.8|200086.9|199961.9|200080.7|199955.7|6
1730202530000|2024-10-29 11:48:50|200081.6|199956.6|200142.1|200017.1|200142.1|200032.6|200075.4|199956.6|12
1730202540000|2024-10-29 11:49:00|200143.8|200018.8|200175.8|200050.8|200182.5|200057.5|200143.8|200018.8|21
1730202550000|2024-10-29 11:49:10|200175.6|200050.6|200175.1|200050.1|200177.9|200052.9|200173.6|200048.6|17
1730202560000|2024-10-29 11:49:20|200174.9|200049.9|200174.9|200049.9|200177.9|200052.9|200173.3|200048.3|18
1730202570000|2024-10-29 11:49:30|200177.7|200052.7|200149.4|200024.4|200182.8|200057.8|200142|200017|25
1730202580000|2024-10-29 11:49:40|200149.9|200024.9|200143.4|200018.4|200149.9|200024.9|200141.5|200016.5|12
1730202590000|2024-10-29 11:49:50|200148.9|200023.9|200146.6|200021.6|200148.9|200023.9|200141.1|200016.1|14
1730202600000|2024-10-29 11:50:00|200169|200044|200155|200030|200170.7|200045.7|200152.3|200027.3|19
1730202610000|2024-10-29 11:50:10|200154.7|200029.7|200154.1|200029.1|200159.5|200034.5|200145.9|200020.9|16
1730202620000|2024-10-29 11:50:20|200157|200032|200153.2|200028.2|200157|200032|200147.4|200022.4|17
1730202630000|2024-10-29 11:50:30|200156.6|200031.6|200148|200023|200162.2|200037.2|200148|200023|14
1730202640000|2024-10-29 11:50:40|200148.3|200023.3|200146.4|200021.4|200150.4|200025.4|200141.7|200016.7|17
1730202650000|2024-10-29 11:50:50|200146.8|200021.8|200144.4|200019.4|200156.1|200031.1|200142.2|200017.2|12
1730202660000|2024-10-29 11:51:00|200145.4|200020.4|200161.6|200036.6|200165.5|200040.5|200145.4|200020.4|14
1730202670000|2024-10-29 11:51:10|200159.9|200034.9|200150.5|200025.5|200159.9|200034.9|200150.5|200025.5|12
1730202680000|2024-10-29 11:51:20|200151.2|200026.2|200152.7|200027.7|200164.3|200039.3|200151.2|200026.2|11
1730202690000|2024-10-29 11:51:30|200153|200028|200160.7|200035.7|200161.8|200036.8|200153|200028|11
1730202700000|2024-10-29 11:51:40|200161|200036|200164.7|200039.7|200173.3|200048.3|200161|200036|16
1730202710000|2024-10-29 11:51:50|200167|200042|200167.9|200042.9|200174.1|200049.1|200166.6|200041.6|20
1730202720000|2024-10-29 11:52:00|200172.7|200047.7|200193.5|200068.5|200197.1|200072.1|200172.7|200047.7|29
1730202730000|2024-10-29 11:52:10|200193.8|200068.8|200203.8|200078.8|200209.2|200084.2|200193.8|200068.8|12
1730202740000|2024-10-29 11:52:20|200203.1|200078.1|200236.6|200111.6|200237.3|200112.3|200203.1|200078.1|13
1730202750000|2024-10-29 11:52:30|200236.5|200111.5|200225.6|200100.6|200236.5|200111.5|200225.6|200100.6|12
1730202760000|2024-10-29 11:52:40|200226.7|200101.7|200227.4|200102.4|200237.3|200112.3|200226|200101|12
1730202770000|2024-10-29 11:52:50|200228.9|200103.9|200227.1|200102.1|200228.9|200103.9|200217.4|200092.4|12
1730202780000|2024-10-29 11:53:00|200226.9|200101.9|200228.5|200103.5|200228.5|200103.5|200226.9|200101.9|4
1730202790000|2024-10-29 11:53:10|200227.9|200102.9|200254.2|200129.2|200257|200132|200227.9|200102.9|9
1730202800000|2024-10-29 11:53:20|200254.9|200129.9|200266.6|200141.6|200274.2|200149.2|200252.3|200127.3|19
1730202810000|2024-10-29 11:53:30|200273.5|200148.5|200278.9|200153.9|200282.7|200157.7|200264.6|200139.6|27
1730202820000|2024-10-29 11:53:40|200278.8|200153.8|200277.1|200152.1|200278.8|200153.8|200274.3|200149.3|13
1730202830000|2024-10-29 11:53:50|200273.3|200148.3|200259.6|200134.6|200278.9|200153.9|200259.5|200134.5|22
1730202840000|2024-10-29 11:54:00|200258.9|200133.9|200259.1|200134.1|200260.4|200135.4|200258.6|200133.6|32
1730202850000|2024-10-29 11:54:10|200260.3|200135.3|200259.8|200134.8|200260.4|200135.4|200258.8|200133.8|18
1730202860000|2024-10-29 11:54:20|200259|200134|200286|200108|200286|200135|200258.4|200104|27
1730202870000|2024-10-29 11:54:30|200282|200104|200253.4|200128.4|200283|200142.4|200253.4|200104|20
1730202880000|2024-10-29 11:54:40|200256.2|200131.2|200264.2|200139.2|200267.9|200142.9|200256.2|200131.2|17
1730202890000|2024-10-29 11:54:50|200264.7|200139.7|200262.7|200137.7|200264.7|200139.7|200262.4|200137.4|20
1730202900000|2024-10-29 11:55:00|200263.4|200138.4|200258|200133|200268|200143|200257|200132|23
1730202910000|2024-10-29 11:55:10|200257.1|200132.1|200261.7|200136.7|200262.9|200137.9|200257.1|200132.1|23
1730202920000|2024-10-29 11:55:20|200262.5|200137.5|200262.9|200137.9|200262.9|200137.9|200261.4|200136.4|9
1730202930000|2024-10-29 11:55:30|200262.4|200137.4|200268.2|200143.2|200272.5|200147.5|200262.4|200137.4|12
1730202940000|2024-10-29 11:55:40|200268.5|200143.5|200265.2|200140.2|200269.1|200144.1|200259.7|200134.7|15
1730202950000|2024-10-29 11:55:50|200265.4|200140.4|200260.4|200135.4|200265.4|200140.4|200260.4|200135.4|5
1730202960000|2024-10-29 11:56:00|200262.7|200137.7|200210.7|200085.7|200262.7|200137.7|200202.9|200077.9|31
1730202970000|2024-10-29 11:56:10|200210.9|200085.9|200215.6|200090.6|200217.3|200092.3|200210.9|200085.9|11
1730202980000|2024-10-29 11:56:20|200216|200091|200227.6|200102.6|200227.6|200102.6|200208.8|200083.8|16
1730202990000|2024-10-29 11:56:30|200224.4|200099.4|200226.6|200101.6|200228.9|200103.9|200221.5|200096.5|24
1730203000000|2024-10-29 11:56:40|200226.4|200101.4|200229|200104|200230.3|200105.3|200225.4|200100.4|21
1730203010000|2024-10-29 11:56:50|200228.9|200103.9|200231.3|200106.3|200232.3|200107.3|200225|200100|14
1730203020000|2024-10-29 11:57:00|200238.3|200113.3|200199.8|200074.8|200253.3|200128.3|200198.3|200073.3|17
1730203030000|2024-10-29 11:57:10|200198.6|200073.6|200198.7|200073.7|200203.6|200078.6|200197.5|200072.5|11
1730203040000|2024-10-29 11:57:20|200194|200069|200200.7|200075.7|200202.4|200077.4|200194|200069|13
1730203050000|2024-10-29 11:57:30|200201.9|200076.9|200190.9|200065.9|200202.1|200077.1|200190.9|200065.9|17
1730203060000|2024-10-29 11:57:40|200193.5|200068.5|200190.7|200065.7|200193.7|200068.7|200187.3|200062.3|14
1730203070000|2024-10-29 11:57:50|200191.1|200066.1|200190.1|200065.1|200194.1|200069.1|200187|200062|11
1730203080000|2024-10-29 11:58:00|200190.4|200065.4|200155|200105|200190.4|200105|200149|200064.1|15
1730203090000|2024-10-29 11:58:10|200155.9|200105.9|200154.7|200104.7|200155.9|200105.9|200149.3|200099.3|8
1730203100000|2024-10-29 11:58:20|200154.2|200104.2|200154.6|200104.6|200155.1|200105.1|200149.9|200099.9|18
1730203110000|2024-10-29 11:58:30|200153.7|200103.7|200149.7|200099.7|200154.3|200104.3|200149.7|200099.7|7
1730203120000|2024-10-29 11:58:40|200150.4|200100.4|200154.2|200104.2|200154.7|200104.7|200147.5|200097.5|15
1730203130000|2024-10-29 11:58:50|200154.4|200104.4|200155.7|200105.7|200155.7|200105.7|200154.4|200104.4|6
1730203140000|2024-10-29 11:59:00|200155.4|200105.4|200152.5|200102.5|200155.4|200105.4|200148.6|200098.6|14
1730203150000|2024-10-29 11:59:10|200153.5|200103.5|200149.8|200099.8|200154|200104|200147.9|200097.9|8
1730203160000|2024-10-29 11:59:20|200149.6|200099.6|200151.2|200101.2|200152.3|200102.3|200143.3|200093.3|24
1730203170000|2024-10-29 11:59:30|200153.4|200103.4|200156.5|200106.5|200156.9|200106.9|200153.4|200103.4|8
1730203180000|2024-10-29 11:59:40|200152.1|200102.1|200156.4|200106.4|200156.4|200106.4|200152.1|200102.1|3
1730203190000|2024-10-29 11:59:50|200156.2|200106.2|200158.4|200108.4|200158.4|200108.4|200156.2|200106.2|5
1730203200000|2024-10-29 12:00:00|200188.9|200138.9|200233.3|200183.3|200236.3|200186.3|200188.9|200138.9|29
1730203210000|2024-10-29 12:00:10|200234.4|200184.4|200225.5|200175.5|200234.4|200184.4|200218.8|200168.8|13
1730203220000|2024-10-29 12:00:20|200226.9|200176.9|200235.9|200185.9|200236.1|200186.1|200222.9|200172.9|26
1730203230000|2024-10-29 12:00:30|200237.1|200187.1|200306.8|200256.8|200312.1|200262.1|200235.9|200185.9|31
1730203240000|2024-10-29 12:00:40|200308.7|200258.7|200285.9|200235.9|200310.6|200260.6|200278.6|200228.6|26
1730203250000|2024-10-29 12:00:50|200280.9|200230.9|200276.4|200226.4|200286.1|200236.1|200275.4|200225.4|19
1730203260000|2024-10-29 12:01:00|200276.2|200226.2|200323.5|200198.5|200323.5|200229.7|200274.6|200184.8|28
1730203270000|2024-10-29 12:01:10|200324.7|200199.7|200319.2|200194.2|200325.2|200200.2|200314.4|200189.4|18
1730203280000|2024-10-29 12:01:20|200311.9|200186.9|200317.7|200192.7|200317.9|200192.9|200308.3|200183.3|18
1730203290000|2024-10-29 12:01:30|200317.9|200192.9|200315.6|200190.6|200317.9|200192.9|200311.6|200186.6|15
1730203300000|2024-10-29 12:01:40|200315.1|200190.1|200317.5|200192.5|200318.7|200193.7|200310|200185|16
1730203310000|2024-10-29 12:01:50|200317.2|200192.2|200320.9|200195.9|200321.9|200196.9|200303.7|200178.7|20
1730203320000|2024-10-29 12:02:00|200334.9|200209.9|200336.6|200211.6|200351.7|200226.7|200334.9|200209.9|24
1730203330000|2024-10-29 12:02:10|200337.3|200212.3|200338.7|200213.7|200343.8|200218.8|200333.8|200208.8|21
1730203340000|2024-10-29 12:02:20|200338.5|200213.5|200352.4|200227.4|200352.4|200227.4|200335.7|200210.7|15
1730203350000|2024-10-29 12:02:30|200352.3|200227.3|200351.9|200226.9|200353.7|200228.7|200345.2|200220.2|15
1730203360000|2024-10-29 12:02:40|200352.7|200227.7|200386.3|200261.3|200392.8|200267.8|200352.7|200227.7|15
1730203370000|2024-10-29 12:02:50|200385.6|200260.6|200386.3|200261.3|200388.2|200263.2|200385.4|200260.4|11
1730203380000|2024-10-29 12:03:00|200388.5|200263.5|200387.2|200337.2|200390.3|200340.3|200382.5|200262.4|18
1730203390000|2024-10-29 12:03:10|200386.7|200336.7|200386.7|200336.7|200386.7|200336.7|200386.7|200336.7|1
1730203400000|2024-10-29 12:03:20|200386.8|200336.8|200387.6|200337.6|200391.3|200341.3|200386.1|200336.1|13
1730203410000|2024-10-29 12:03:30|200388.1|200338.1|200441.3|200391.3|200447.6|200397.6|200388.1|200338.1|29
1730203420000|2024-10-29 12:03:40|200441.5|200391.5|200470.2|200345.2|200484.4|200391.5|200439.7|200344.5|17
1730203430000|2024-10-29 12:03:50|200469.7|200344.7|200456.9|200331.9|200470.2|200345.2|200452.9|200327.9|17
1730203440000|2024-10-29 12:04:00|200463.5|200338.5|200462|200337|200467.5|200342.5|200457.7|200332.7|13
1730203450000|2024-10-29 12:04:10|200461.1|200336.1|200436|200311|200461.1|200336.1|200399.5|200274.5|19
1730203460000|2024-10-29 12:04:20|200435.8|200310.8|200424.5|200299.5|200436.8|200311.8|200424.3|200299.3|20
1730203470000|2024-10-29 12:04:30|200424.4|200299.4|200437.7|200312.7|200437.9|200312.9|200424.4|200299.4|17
1730203480000|2024-10-29 12:04:40|200443.5|200318.5|200424.4|200299.4|200443.5|200318.5|200424.4|200299.4|22
1730203490000|2024-10-29 12:04:50|200425.2|200300.2|200416.9|200291.9|200427.5|200302.5|200413.7|200288.7|13
1730203500000|2024-10-29 12:05:00|200413.2|200288.2|200382.5|200332.5|200413.2|200338.9|200341.5|200288.2|22
1730203510000|2024-10-29 12:05:10|200384.3|200334.3|200402.9|200352.9|200406|200356|200383.3|200333.3|25
1730203520000|2024-10-29 12:05:20|200401.6|200351.6|200422|200372|200432.4|200382.4|200401.6|200351.6|31
1730203530000|2024-10-29 12:05:30|200421.8|200371.8|200450.3|200325.3|200468.2|200372.4|200420.8|200324.9|26
1730203540000|2024-10-29 12:05:40|200449.3|200324.3|200461.3|200336.3|200467.2|200342.2|200448.9|200323.9|20
1730203550000|2024-10-29 12:05:50|200461.4|200336.4|200461.6|200336.6|200461.9|200336.9|200459.4|200334.4|11
1730203560000|2024-10-29 12:06:00|200458.6|200333.6|200502.6|200377.6|200502.6|200377.6|200455|200330|30
1730203570000|2024-10-29 12:06:10|200501.7|200376.7|200497.6|200372.6|200503.7|200378.7|200495.9|200370.9|19
1730203580000|2024-10-29 12:06:20|200497.9|200372.9|200450.4|200400.4|200504.8|200412.9|200450.4|200372.6|24
1730203590000|2024-10-29 12:06:30|200450.3|200400.3|200464.8|200414.8|200473.2|200423.2|200449.6|200399.6|30
1730203600000|2024-10-29 12:06:40|200465.5|200415.5|200460.3|200410.3|200475.2|200425.2|200459.9|200409.9|18
1730203610000|2024-10-29 12:06:50|200461.1|200411.1|200463.9|200413.9|200465.2|200415.2|200460.6|200410.6|21
1730203620000|2024-10-29 12:07:00|200463.3|200413.3|200503.5|200374.3|200503.9|200414.9|200462.6|200374.3|21
1730203630000|2024-10-29 12:07:10|200502.5|200373.6|200511.6|200383.1|200511.6|200383.1|200501.2|200371.9|16
1730203640000|2024-10-29 12:07:20|200512.3|200384.1|200553.8|200428.8|200553.8|200428.8|200512.3|200384.1|13
1730203650000|2024-10-29 12:07:30|200557.8|200432.8|200552.6|200427.6|200557.8|200432.8|200542.4|200417.4|23
1730203660000|2024-10-29 12:07:40|200553|200428|200541.1|200416.1|200554.8|200429.8|200537.6|200412.6|20
1730203670000|2024-10-29 12:07:50|200540.6|200415.6|200540.6|200415.6|200543.1|200418.1|200538.4|200413.4|9
1730203680000|2024-10-29 12:08:00|200538.2|200413.2|200540.1|200415.1|200541.8|200416.8|200537.9|200412.9|15
1730203690000|2024-10-29 12:08:10|200545.2|200420.2|200582.5|200457.5|200585.6|200460.6|200545.2|200420.2|21
1730203700000|2024-10-29 12:08:20|200582|200457|200583.9|200458.9|200587.3|200462.3|200580.2|200455.2|14
1730203710000|2024-10-29 12:08:30|200586.3|200461.3|200584.7|200459.7|200587.3|200462.3|200583.4|200458.4|9
1730203720000|2024-10-29 12:08:40|200584.6|200459.6|200584.7|200459.7|200588.5|200463.5|200584.6|200459.6|12
1730203730000|2024-10-29 12:08:50|200587.5|200462.5|200589|200464|200589.8|200464.8|200584|200459|15
1730203740000|2024-10-29 12:09:00|200591.3|200466.3|200590.7|200465.7|200591.9|200466.9|200579.7|200454.7|19
1730203750000|2024-10-29 12:09:10|200601|200476|200609.9|200484.9|200610.9|200485.9|200595.8|200470.8|17
1730203760000|2024-10-29 12:09:20|200609.5|200484.5|200636.7|200586.7|200638.9|200588.9|200604.3|200479.3|27
1730203770000|2024-10-29 12:09:30|200636.3|200586.3|200670|200545|200677.8|200586.3|200636|200545|20
1730203780000|2024-10-29 12:09:40|200670.9|200545.9|200655.7|200605.7|200698.2|200614.2|200655.5|200545.9|15
1730203790000|2024-10-29 12:09:50|200648.7|200598.7|200654.6|200604.6|200658.3|200608.3|200648.7|200598.7|18
1730203800000|2024-10-29 12:10:00|200655.1|200605.1|200661.1|200536.1|200679.8|200629.8|200627.7|200536.1|20
1730203810000|2024-10-29 12:10:10|200667.4|200542.4|200682.7|200557.7|200683.2|200558.2|200667.4|200542.4|18
1730203820000|2024-10-29 12:10:20|200687.2|200562.2|200701.7|200576.7|200707.8|200582.8|200687.2|200562.2|36
1730203830000|2024-10-29 12:10:30|200702.2|200577.2|200706.4|200581.4|200716.7|200591.7|200699.1|200574.1|25
1730203840000|2024-10-29 12:10:40|200709.8|200584.8|200719.4|200594.4|200719.4|200594.4|200705.7|200580.7|20
1730203850000|2024-10-29 12:10:50|200708.4|200583.4|200774.1|200649.1|200789.1|200664.1|200708.4|200583.4|21
1730203860000|2024-10-29 12:11:00|200778.6|200653.6|200715.1|200665.1|200778.6|200668.3|200691.5|200603.3|28
1730203870000|2024-10-29 12:11:10|200701.8|200651.8|200680.1|200630.1|200718.3|200668.3|200680.1|200630.1|18
1730203880000|2024-10-29 12:11:20|200691.9|200641.9|200701.1|200576.1|200703.1|200641.9|200674.6|200576.1|13
1730203890000|2024-10-29 12:11:30|200701.8|200576.8|200705.3|200580.3|200731.7|200638.7|200674|200576.8|24
1730203900000|2024-10-29 12:11:40|200691.8|200566.8|200677.6|200552.6|200719.3|200639.7|200609|200525|28
1730203910000|2024-10-29 12:11:50|200677.1|200552.1|200631.6|200581.6|200677.1|200594.5|200621.4|200538.5|14
1730203920000|2024-10-29 12:12:00|200634.4|200584.4|200640.8|200590.8|200668.6|200595.4|200606.2|200543.1|19
1730203930000|2024-10-29 12:12:10|200641.1|200591.1|200642.9|200592.9|200679.2|200592.9|200629.3|200543.4|13
1730203940000|2024-10-29 12:12:20|200617|200567|200642.2|200517.2|200658.7|200584.5|200610.5|200515.1|30
1730203950000|2024-10-29 12:12:30|200601.3|200551.3|200608.6|200483.6|200640.6|200590.6|200549.1|200483.6|20
1730203960000|2024-10-29 12:12:40|200605.9|200480.9|200602.7|200477.7|200623.3|200498.3|200598.3|200473.3|30
1730203970000|2024-10-29 12:12:50|200601.2|200476.2|200596.9|200471.9|200602.4|200477.4|200596.4|200471.4|18
1730203980000|2024-10-29 12:13:00|200596.7|200471.7|200615|200490|200622.5|200497.5|200596.7|200471.7|25
1730203990000|2024-10-29 12:13:10|200615.4|200490.4|200615.1|200490.1|200624.9|200499.9|200608.9|200483.9|32
1730204000000|2024-10-29 12:13:20|200615.3|200490.3|200629|200504|200629|200504|200615.3|200490.3|19
1730204010000|2024-10-29 12:13:30|200629.6|200504.6|200650.4|200525.4|200660.8|200535.8|200622.5|200497.5|27
1730204020000|2024-10-29 12:13:40|200652|200527|200651.9|200526.9|200654.9|200529.9|200650.6|200525.6|15
1730204030000|2024-10-29 12:13:50|200651.7|200526.7|200652.2|200527.2|200655.7|200530.7|200651.4|200526.4|13
1730204040000|2024-10-29 12:14:00|200661.5|200536.5|200650|200525|200661.5|200536.5|200630.5|200505.5|29
1730204050000|2024-10-29 12:14:10|200649.3|200524.3|200644.4|200519.4|200656.1|200531.1|200644|200519|17
1730204060000|2024-10-29 12:14:20|200644.5|200519.5|200645.1|200520.1|200651.9|200526.9|200644.4|200519.4|5
1730204070000|2024-10-29 12:14:30|200645|200520|200642.1|200517.1|200650.1|200525.1|200641.6|200516.6|17
1730204080000|2024-10-29 12:14:40|200642.5|200517.5|200620|200495|200642.5|200517.5|200615.7|200490.7|25
1730204090000|2024-10-29 12:14:50|200619.7|200494.7|200624.5|200499.5|200631.3|200506.3|200610.6|200485.6|19
1730204100000|2024-10-29 12:15:00|200631.3|200506.3|200654.6|200529.6|200668.4|200543.4|200631.3|200506.3|20
1730204110000|2024-10-29 12:15:10|200654.7|200529.7|200645.6|200520.6|200654.7|200529.7|200633.4|200508.4|22
1730204120000|2024-10-29 12:15:20|200644.3|200519.3|200657.1|200532.1|200666.1|200541.1|200644.3|200519.3|18
1730204130000|2024-10-29 12:15:30|200656.6|200531.6|200635.9|200510.9|200656.6|200531.6|200635.5|200510.5|30
1730204140000|2024-10-29 12:15:40|200635.1|200510.1|200632.2|200507.2|200641|200516|200632.2|200507.2|15
1730204150000|2024-10-29 12:15:50|200632.7|200507.7|200625.9|200500.9|200637.9|200512.9|200624|200499|14
1730204160000|2024-10-29 12:16:00|200635|200510|200652.8|200527.8|200661.3|200536.3|200630.9|200505.9|16
1730204170000|2024-10-29 12:16:10|200652.5|200527.5|200651.3|200526.3|200656.2|200531.2|200647|200522|19
1730204180000|2024-10-29 12:16:20|200659|200534|200650|200525|200659|200534|200649.2|200524.2|12
1730204190000|2024-10-29 12:16:30|200649.2|200524.2|200645.9|200520.9|200650.5|200525.5|200645.9|200520.9|13
1730204200000|2024-10-29 12:16:40|200636.8|200511.8|200639.3|200514.3|200649.5|200524.5|200630|200505|27
1730204210000|2024-10-29 12:16:50|200646.4|200521.4|200642.2|200517.2|200646.4|200521.4|200638.9|200513.9|12
1730204220000|2024-10-29 12:17:00|200653.8|200528.8|200575.9|200450.9|200655.1|200530.1|200563.6|200438.6|28
1730204230000|2024-10-29 12:17:10|200576.6|200451.6|200573.4|200448.4|200583.3|200458.3|200573.4|200448.4|19
1730204240000|2024-10-29 12:17:20|200574.4|200449.4|200571.4|200446.4|200577.2|200452.2|200545.3|200420.3|23
1730204250000|2024-10-29 12:17:30|200570.6|200445.6|200570.2|200445.2|200577.8|200452.8|200567.9|200442.9|19
1730204260000|2024-10-29 12:17:40|200570.7|200445.7|200569.5|200444.5|200572.5|200447.5|200569.3|200444.3|21
1730204270000|2024-10-29 12:17:50|200569.7|200444.7|200570.2|200445.2|200571.2|200446.2|200569|200444|7
1730204280000|2024-10-29 12:18:00|200577.9|200452.9|200581.2|200456.2|200586.2|200461.2|200570.9|200445.9|22
1730204290000|2024-10-29 12:18:10|200581.7|200456.7|200567.3|200442.3|200581.7|200456.7|200567|200442|13
1730204300000|2024-10-29 12:18:20|200566.9|200441.9|200564.5|200439.5|200567|200442|200564.3|200439.3|11
1730204310000|2024-10-29 12:18:30|200564.3|200439.3|200564.7|200439.7|200565.1|200440.1|200564.2|200439.2|7
1730204320000|2024-10-29 12:18:40|200570.8|200445.8|200505.1|200380.1|200570.8|200445.8|200500.8|200375.8|23
1730204330000|2024-10-29 12:18:50|200505.4|200380.4|200509.8|200459.8|200514.3|200464.3|200469.5|200380.4|24
1730204340000|2024-10-29 12:19:00|200509.6|200459.6|200532.6|200482.6|200539.3|200489.3|200509.6|200459.6|17
1730204350000|2024-10-29 12:19:10|200533|200483|200509|200459|200535.6|200485.6|200506.7|200456.7|15
1730204360000|2024-10-29 12:19:20|200507.5|200457.5|200514.1|200464.1|200514.1|200464.1|200507.5|200457.5|15
1730204370000|2024-10-29 12:19:30|200513.6|200463.6|200512.9|200462.9|200514.9|200464.9|200512.6|200462.6|11
1730204380000|2024-10-29 12:19:40|200513.9|200463.9|200551|200501|200551|200501|200512.9|200462.9|25
1730204390000|2024-10-29 12:19:50|200548.9|200498.9|200548.9|200498.9|200552.4|200502.4|200543.5|200493.5|20
1730204400000|2024-10-29 12:20:00|200550.2|200500.2|200542.4|200492.4|200553.3|200503.3|200525.1|200475.1|27
1730204410000|2024-10-29 12:20:10|200542.7|200492.7|200624|200574|200628.1|200578.1|200542.7|200492.7|22
1730204420000|2024-10-29 12:20:20|200624.1|200574.1|200634.8|200584.8|200635.7|200585.7|200623.9|200573.9|22
1730204430000|2024-10-29 12:20:30|200636.2|200586.2|200660.6|200610.6|200661|200611|200633.4|200583.4|16
1730204440000|2024-10-29 12:20:40|200660.3|200610.3|200667.1|200617.1|200670.7|200620.7|200659|200609|18
1730204450000|2024-10-29 12:20:50|200672.3|200622.3|200663|200613|200682.3|200632.3|200663|200613|27
1730204460000|2024-10-29 12:21:00|200661.7|200611.7|200662.7|200612.7|200664.4|200614.4|200656.3|200606.3|19
1730204470000|2024-10-29 12:21:10|200662.9|200612.9|200660.4|200610.4|200663.2|200613.2|200660.2|200610.2|8
1730246400000|2024-10-30 00:00:00|200666|200474|200635.1|200482.6|200669|200490.1|200633.4|200474|10
1730246410000|2024-10-30 00:00:10|200634.4|200482.3|200636.4|200482.6|200636.4|200482.9|200634.4|200482.3|6
1730246420000|2024-10-30 00:00:20|200636.7|200482.9|200633.7|200481.3|200636.7|200482.9|200633.7|200481.3|6
1730246430000|2024-10-30 00:00:30|200633.4|200480.9|200666|200470|200666|200482.3|200633.4|200469|6
1730246440000|2024-10-30 00:00:40|200665|200469|200667|200469|200667|200469|200665|200468|5
1730246450000|2024-10-30 00:00:50|200669|200470|200635.5|200481|200671|200481|200635.5|200467|6
1730246460000|2024-10-30 00:01:00|200635.1|200480.7|200634.1|200479.7|200635.8|200480.7|200632.8|200479|10
1730246470000|2024-10-30 00:01:10|200634.5|200480|200632.1|200479.3|200635.1|200482.3|200632.1|200479.3|7
1730246480000|2024-10-30 00:01:20|200631.5|200479|200629.5|200476.7|200631.5|200479|200628.8|200476.3|9
1730246490000|2024-10-30 00:01:30|200651|200456|200654|200459|200654|200459|200648|200454|9
1730246500000|2024-10-30 00:01:40|200652|200458|200603.8|200450.5|200655|200460|200603.8|200450.5|7
1730246510000|2024-10-30 00:01:50|200604.8|200451.1|200607|200457.2|200626.5|200476|200603.1|200451.1|18
1730246520000|2024-10-30 00:02:00|200606.7|200456.9|200607|200456.9|200607|200457.2|200604.7|200454.5|11
1730246530000|2024-10-30 00:02:10|200607.3|200457.2|200607.3|200456.9|200607.7|200457.5|200606.3|200456.2|8
1730246540000|2024-10-30 00:02:20|200607.7|200457.2|200640|200434|200641|200457.9|200607|200434|10
1730246550000|2024-10-30 00:02:30|200639|200436|200642|200436|200642|200436|200639|200436|2
1730246560000|2024-10-30 00:02:40|200640|200435|200641|200435|200643|200437|200640|200434|6
1730246570000|2024-10-30 00:02:50|200643|200436|200603.9|200455.3|200643|200456.6|200603.6|200436|6
1730246580000|2024-10-30 00:03:00|200598.6|200449.9|200579.9|200427.6|200598.6|200449.9|200578.9|200426.6|8
1730246590000|2024-10-30 00:03:10|200584.9|200435|200573.9|200425.4|200584.9|200435|200573.9|200425.4|9
1730246600000|2024-10-30 00:03:20|200574.9|200426.1|200574.3|200426.4|200575.3|200426.7|200574.3|200426.1|5
1730246610000|2024-10-30 00:03:30|200574.6|200426.7|200573.9|200426.7|200574.6|200426.7|200573.6|200426.4|3
1730246620000|2024-10-30 00:03:40|200573.3|200402|200614|200407|200614|200407|200573.3|200402|4
1730246630000|2024-10-30 00:03:50|200613||200612||200613||200612||2
1730246640000|2024-10-30 00:04:00|200611|200409|200571.4|200426.5|200613|200426.5|200571.4|200409|4
1730246650000|2024-10-30 00:04:10|200583.7|200438.8|200630.3|200494.1|200635.9|200501.7|200583.7|200438.8|9
1730246660000|2024-10-30 00:04:20|200633.3|200496.8|200643.5|200510.9|200649.1|200515.6|200633.3|200496.8|8
1730246670000|2024-10-30 00:04:30|200643.8|200511.3|200642.8|200510.6|200643.8|200511.3|200642.8|200510.6|10
1730246680000|2024-10-30 00:04:40|200643.1|200510.9|200643.5|200510.9|200643.5|200510.9|200643.1|200510.9|2
1730246690000|2024-10-30 00:04:50|200642.8|200488|200680|200487|200680|200488|200642.8|200487|4
1730246700000|2024-10-30 00:05:00|200677|200485|200677|200485|200677|200485|200677|200485|1
1730246710000|2024-10-30 00:05:10|200679|200486|200636.9|200501|200679|200511.1|200636.9|200486|7
1730246720000|2024-10-30 00:05:20|200634.9|200499.7|200636.9|200501|200636.9|200501.3|200634.9|200499.7|9
1730246730000|2024-10-30 00:05:30|200637.5|200501.7|200636.9|200501|200637.5|200501.7|200636.9|200500.7|5
1730246740000|2024-10-30 00:05:40|200637.2|200501.3|200637.9|200501.3|200638.2|200501.7|200636.9|200500.3|7
1730246750000|2024-10-30 00:05:50|200679|200474|200679|200474|200679|200474|200679|200474|1
1730246760000|2024-10-30 00:06:00|200680|200475|200680|200475|200680|200475|200680|200475|1
1730246770000|2024-10-30 00:06:10|200681|200473|200635.7|200499.8|200681|200500.1|200635.1|200471|9
1730246780000|2024-10-30 00:06:20|200643.5|200507.6|200637|200502.4|200646.9|200514.9|200637|200502.4|14
1730246790000|2024-10-30 00:06:30|200638|200503.1|200637.7|200502.7|200638|200503.1|200637|200502.4|5
1730246800000|2024-10-30 00:06:40|200636.7|200502.1|200637.3|200502.4|200637.7|200502.7|200636.7|200501.7|5
1730246810000|2024-10-30 00:06:50|200678|200471|200677|200472|200679|200472|200677|200471|4
1730246820000|2024-10-30 00:07:00|200679|200470|200678|200476|200679|200476|200678|200470|5
1730246830000|2024-10-30 00:07:10|200680|200475|200634.8|200499.9|200681|200500.5|200634.8|200472|8
1730246840000|2024-10-30 00:07:20|200635.5|200499.5|200636.1|200503.2|200642.9|200508.3|200634.5|200499.5|11
1730246850000|2024-10-30 00:07:30|200635.8|200502.9|200636.1|200503.2|200636.1|200503.2|200635.5|200502.5|4
1730246860000|2024-10-30 00:07:40|200636.5|200502.9|200636.1|200502.9|200636.5|200502.9|200635.5|200502.5|4
1730246870000|2024-10-30 00:07:50|200635.8|200502.5|200636.5|200502.9|200636.5|200502.9|200635.8|200502.5|2
1730246880000|2024-10-30 00:08:00|200681|200476|200679|200475|200681|200476|200679|200475|3
1730246890000|2024-10-30 00:08:10|200631.5|200474|200631.2|200499|200631.5|200499.3|200630.9|200474|4
1730246900000|2024-10-30 00:08:20|200631.5|200499.3|200631.9|200499.3|200631.9|200499.3|200631.5|200499|3
1730246910000|2024-10-30 00:08:30|200632.2|200499.7|200632.5|200499.7|200632.5|200500|200632.2|200499.7|4
1730246920000|2024-10-30 00:08:40|200632.2|200500|200681|200475|200682|200500|200632.2|200475|6
1730246940000|2024-10-30 00:09:00|200679|200474|200679|200472|200679|200474|200679|200472|2
1730246950000|2024-10-30 00:09:10|200680|200473|200633|200499.7|200680|200499.7|200632.3|200473|3
1730246960000|2024-10-30 00:09:20|200632.3|200499.4|200632.3|200499.4|200632.7|200499.4|200632.3|200499.4|3
1730246970000|2024-10-30 00:09:30|200632|200499.1|200632|200499.1|200632.7|200499.4|200632|200499.1|4
1730246980000|2024-10-30 00:09:40|200632.3||200632.3||200632.3||200632.3||1
1730246990000|2024-10-30 00:09:50|200680|200472|200679|200471|200680|200472|200679|200471|2
1730247000000|2024-10-30 00:10:00|200680|200498.9|200632.1|200498.9|200680|200498.9|200632.1|200498.9|3
1730247010000|2024-10-30 00:10:10|200631.8|200498.6|200621.2|200487.9|200631.8|200498.6|200621.2|200487.9|3
1730247020000|2024-10-30 00:10:20||200487.6||200487.6||200487.6||200487.6|1
1730247030000|2024-10-30 00:10:30|200620.5|200487.3|200621.2|200487.6|200621.2|200487.6|200620.5|200487.3|2
1730247040000|2024-10-30 00:10:40|200620.5|200487.3|200662|200453|200662|200487.3|200620.5|200453|2
1730247060000|2024-10-30 00:11:00|200663|200451|200586.1|200453.5|200663|200453.5|200586.1|200451|3
1730247070000|2024-10-30 00:11:10|200585.4|200453.1|200586.1|200453.5|200586.1|200453.5|200585.4|200453.1|2
1730247080000|2024-10-30 00:11:20|200586.4|200453.8|200585.7|200453.5|200586.4|200453.8|200585.7|200453.5|2
1730247090000|2024-10-30 00:11:30|200581.1|200449.7|200581.1|200449.7|200581.1|200449.7|200581.1|200449.7|1
1730247100000|2024-10-30 00:11:40|200581.5|200450|200581.8|200450.3|200581.8|200450.3|200581.5|200450|2
1730247110000|2024-10-30 00:11:50|200580.8|200449.7|200558.3|200425.6|200580.8|200449.7|200542|200415.4|11
1730247120000|2024-10-30 00:12:00|200557.6|200425.3|200526.6|200398.9|200557.6|200425.3|200526.3|200398.6|9
1730247130000|2024-10-30 00:12:10|200526.9|200399.3|200526.3|200399.3|200526.9|200399.3|200526.3|200398.9|4
1730247140000|2024-10-30 00:12:20|200526.6|200399.6|200526.6|200400.3|200527.9|200400.6|200525.9|200399.3|6
1730247150000|2024-10-30 00:12:30|200571|200366|200524.7|200399.7|200571|200400|200524.7|200366|3
1730247160000|2024-10-30 00:12:40|200525|200400|200524.1|200399.1|200525|200400|200524|200399|6
1730247170000|2024-10-30 00:12:50|200524.3|200399.3|200524.7|200399.7|200524.7|200399.7|200524.2|200399.2|3
1730247180000|2024-10-30 00:13:00|200524.8|200399.8|200569|200369|200569|200399.8|200524.8|200369|2
1730247190000|2024-10-30 00:13:10|200567|200368|200569|200367|200569|200369|200566|200367|6
1730247200000|2024-10-30 00:13:20|200570|200366|200571|200373|200572|200373|200568|200366|5
1730247210000|2024-10-30 00:13:30|200570|200406.9|200525.3|200400.3|200570|200406.9|200524|200399|5
1730247220000|2024-10-30 00:13:40|200525|200400|200524.4|200399.4|200525|200400|200524.2|200399.2|3
1730247230000|2024-10-30 00:13:50|200524|200399|200524.2|200399.2|200524.2|200399.2|200524|200399|2
1730247240000|2024-10-30 00:14:00|200566|200368|200567|200371|200569|200371|200566|200368|3
1730247250000|2024-10-30 00:14:10|200569|200370|200525.7|200400.7|200571|200406.8|200525.7|200368|8
1730247260000|2024-10-30 00:14:20|200530.9|200405.9|200525.4|200400.4|200531.1|200406.1|200525.3|200400.3|7
1730247270000|2024-10-30 00:14:30|200525.3|200400.3|200523.2|200398.2|200531.3|200406.3|200523.2|200398.2|10
1730247280000|2024-10-30 00:14:40|200523.8|200398.8|200523.4|200398.4|200523.8|200398.8|200523.1|200398.1|3
1730247290000|2024-10-30 00:14:50|200523.1|200398.1|200518.5|200393.5|200525.6|200400.6|200518.5|200393.5|11
1730247300000|2024-10-30 00:15:00|200519|200394|200518.5|200393.5|200519.2|200394.2|200518.4|200393.4|7
1730247310000|2024-10-30 00:15:10|200518.2|200393.2|200518.9|200393.9|200518.9|200393.9|200518.2|200393.2|3
1730247320000|2024-10-30 00:15:20|200519.5|200394.5|200560|200360|200560|200394.5|200519.4|200360|3
1730247330000|2024-10-30 00:15:30|200561|200403.1|200520.2|200395.2|200561|200403.7|200520.2|200395.2|10
1730247340000|2024-10-30 00:15:40|200520.4|200395.4|200533.3|200380.9|200533.7|200395.6|200520.4|200380.6|7
1730247350000|2024-10-30 00:15:50|200533.7|200381.3|200533.3|200380.6|200534.3|200381.3|200533.3|200380.6|6
1730247360000|2024-10-30 00:16:00|200533.7|200380.3|200521.6|200371.5|200534.3|200380.9|200520.6|200371.5|14
1730247370000|2024-10-30 00:16:10|200520.6|200372.2|200520.9|200372.2|200521.3|200372.5|200520.6|200372.2|3
1730247380000|2024-10-30 00:16:20|200520.6|200372.9|200520.6|200372.5|200521.3|200372.9|200520.6|200372.5|3
1730247390000|2024-10-30 00:16:30|200521.3|200372.2|200530.1|200387.6|200530.1|200387.6|200512.9|200372.2|9
1730247400000|2024-10-30 00:16:40|200530.5|200387.9|200530.5|200387.9|200530.8|200387.9|200530.1|200387.6|6
1730247410000|2024-10-30 00:16:50|200529.8|200387.6|200530.5|200387.6|200530.5|200387.6|200529.8|200386.9|5
1730247420000|2024-10-30 00:17:00|200530.8|200386.9|200562|200362|200562|200389.3|200530.1|200362|9
1730247430000|2024-10-30 00:17:10|200564|200361|200564|200359|200564|200362|200562|200359|5
1730247440000|2024-10-30 00:17:20|200563|200358|200560|200360|200566|200361|200560|200357|10
1730247450000|2024-10-30 00:17:30|200561|200359|200527.6|200384.7|200562|200385.1|200527.3|200355|8
1730247460000|2024-10-30 00:17:40|200527.3|200384.4|200528.3|200385.1|200528.3|200385.1|200527.3|200384.4|7
1730247470000|2024-10-30 00:17:50|200527.9|200384.7|200527.6|200384.4|200527.9|200384.7|200526.9|200384.1|5
1730247480000|2024-10-30 00:18:00|200527.3|200384.7|200561|200353|200561|200385.1|200527.3|200353|5
1730247490000|2024-10-30 00:18:10|200559|200356|200558|200352|200560|200356|200556|200350|6
1730247500000|2024-10-30 00:18:20|200557|200351|200526.3|200383.7|200559|200384.1|200526.3|200351|6
1730247510000|2024-10-30 00:18:30|200527.3|200383.1|200526.3|200384.1|200527.3|200384.1|200526.3|200382.7|4
1730247520000|2024-10-30 00:18:40|200526.9|200383.7|200526.6|200383.4|200526.9|200384.1|200526.6|200383.4|10
1730247530000|2024-10-30 00:18:50|200527.3|200383.7|200561|200350|200561|200383.7|200526.6|200350|5
1730247540000|2024-10-30 00:19:00|200559|200351|200559|200353|200560|200355|200557|200350|5
1730247550000|2024-10-30 00:19:10|200558|200352|200561|200354|200562|200355|200558|200352|6
1730247560000|2024-10-30 00:19:20|200563|200356|200528.9|200384.3|200563|200384.7|200527.9|200355|6
1730247570000|2024-10-30 00:19:30|200528.2|200384|200528.5|200385.3|200528.9|200385.3|200528.2|200384|5
1730247580000|2024-10-30 00:19:40|200528.2|200385|200528.5|200385.3|200529.2|200385.3|200528.2|200384.7|5
1730247590000|2024-10-30 00:19:50|200529.9|200384.7|200565|200354|200569|200384.7|200527.9|200354|4
1730247600000|2024-10-30 00:20:00|200564|200359|200565|200360|200565|200360|200564|200357|3
1730247610000|2024-10-30 00:20:10|200566|200361|200512.4|200373.1|200566|200378.1|200500.3|200360|7
1730247620000|2024-10-30 00:20:20|200511.1|200372.5|200511.7|200372.1|200512.4|200372.5|200511.1|200372.1|5
1730247630000|2024-10-30 00:20:30|200512.1|200372.5|200511.4|200372.5|200512.1|200372.5|200511.4|200372.5|3
1730247640000|2024-10-30 00:20:40|200511.7|200372.1|200511.7|200372.1|200511.7|200372.1|200511.7|200372.1|1
1730247650000|2024-10-30 00:20:50|200537|200342|200539|200343|200539|200343|200537|200342|2
1730247660000|2024-10-30 00:21:00|200538|200346|200517.1|200377.1|200543|200377.1|200517.1|200345|5
1730247670000|2024-10-30 00:21:10|200517.4|200376.8|200517.1|200376.5|200517.7|200376.8|200517.1|200376.5|3
1730247680000|2024-10-30 00:21:20|200517.4|200376.1|200517.1|200376.5|200517.4|200377.1|200516.4|200376.1|6
1730247690000|2024-10-30 00:21:30|200517.7|200377.1|200530.5|200387.6|200530.5|200387.9|200517.7|200377.1|8
1730247700000|2024-10-30 00:21:40|200531.9|200387.3|200530.9|200386.9|200531.9|200387.6|200530.2|200386.9|8
1730247710000|2024-10-30 00:21:50|200531.9|200387.3|200530.9|200387.9|200531.9|200387.9|200530.2|200387.3|6
1730247720000|2024-10-30 00:22:00|200530.2|200388.3|200565|200358|200565|200388.3|200530.2|200357|8
1730247730000|2024-10-30 00:22:10|200567|200359|200565|200358|200567|200361|200564|200358|6
1730247740000|2024-10-30 00:22:20|200564|200359|200522|200395.7|200565|200396.4|200520.6|200358|10
1730247750000|2024-10-30 00:22:30|200521.7|200395.1|200521.2|200394.9|200529.2|200401.9|200520.9|200394.7|13
1730247760000|2024-10-30 00:22:40|200521.5|200394.3|200521.9|200394.3|200521.9|200394.3|200521.5|200394.3|2
1730247770000|2024-10-30 00:22:50||200394.9||200394.3||200394.9||200394.3|2
1730247780000|2024-10-30 00:23:00|200523.2|200393.9|200564|200356|200570|200393.9|200523.2|200354|4
1730247790000|2024-10-30 00:23:10|200563|200357|200563|200357|200564|200357|200563|200355|4
1730247800000|2024-10-30 00:23:20|200564|200358|200561|200354|200566|200358|200561|200354|8
1730247810000|2024-10-30 00:23:30|200520.3|200393.7|200520.3|200393.7|200521.3|200393.7|200520.3|200393.1|4
1730247820000|2024-10-30 00:23:40|200521.3|200392.7|200522|200392.7|200522.7|200393.1|200521.3|200392.4|6
1730247830000|2024-10-30 00:23:50|200522.7|200393.1|200521.3|200393.7|200522.7|200393.7|200521|200393.1|4
1730247840000|2024-10-30 00:24:00|200566|200355|200568|200354|200568|200357|200563|200354|6
1730247850000|2024-10-30 00:24:10|200569|200355|200564|200364|200570|200365|200562|200355|9
1730247860000|2024-10-30 00:24:20|200563|200368|200522.2|200397.2|200564|200397.2|200521.5|200364|8
1730247870000|2024-10-30 00:24:30|200521.7|200396.7|200522.4|200397.4|200522.6|200397.6|200521.7|200396.7|5
1730247880000|2024-10-30 00:24:40|200524.1|200399.1|200522.6|200397.6|200524.1|200399.1|200522.6|200397.6|9
1730247890000|2024-10-30 00:24:50|200521.9|200396.9|200564|200368|200566|200397.7|200521.7|200368|5
1730247900000|2024-10-30 00:25:00|200566|200369|200564|200365|200566|200369|200563|200365|4
1730247910000|2024-10-30 00:25:10|200565|200368|200565|200369|200566|200370|200564|200368|6
1730247920000|2024-10-30 00:25:20|200523.1|200398.1|200522.8|200397.8|200523.1|200398.1|200522.8|200397.8|8
1730247930000|2024-10-30 00:25:30|200522.9|200397.9|200522.1|200396.8|200523.1|200398.1|200521.8|200396.8|8
1730247940000|2024-10-30 00:25:40|200522.4|200396.5|200522.1|200396.8|200522.7|200396.8|200522.1|200396.1|6
1730247950000|2024-10-30 00:25:50|200567|200362|200567|200358|200567|200362|200564|200358|7
1730247960000|2024-10-30 00:26:00|200566|200357|200567|200362|200567|200362|200565|200357|6
1730247970000|2024-10-30 00:26:10|200569|200363|200522.3|200396|200569|200396.3|200522.3|200361|5
1730247980000|2024-10-30 00:26:20|200521.6|200396.7|200521.9|200395|200522.6|200396.7|200521.6|200395|6
1730247990000|2024-10-30 00:26:30|200522.3|200395.3|200521.9|200396.3|200522.3|200396.3|200521.9|200395.3|3
1730248000000|2024-10-30 00:26:40|200521.6|200396|200563|200359|200565|200396|200520.9|200359|5
1730248010000|2024-10-30 00:26:50|200565|200357|200563|200358|200565|200360|200563|200356|6
1730248020000|2024-10-30 00:27:00|200565|200359|200565|200357|200566|200359|200564|200356|5
1730248030000|2024-10-30 00:27:10|200563|200360|200521.9|200395.3|200563|200395.7|200520.9|200360|6
1730248040000|2024-10-30 00:27:20|200521.6|200395.7|200521.3|200395|200521.6|200395.7|200521.3|200395|6
1730248050000|2024-10-30 00:27:30|200522.3|200395.7|200521.6|200395.3|200522.3|200396|200521.3|200395|7
1730248060000|2024-10-30 00:27:40|200521.9|200396|200563|200356|200565|200396|200521.9|200356|6
1730248070000|2024-10-30 00:27:50|200565|200357|200568|200357|200568|200357|200565|200356|4
1730248080000|2024-10-30 00:28:00|200566|200356|200521.5|200394.6|200569|200394.6|200521.5|200356|6
1730248090000|2024-10-30 00:28:10|200522.2|200393.9|200521.9|200393.6|200522.2|200393.9|200521.9|200393.6|2
1730248110000|2024-10-30 00:28:30|200521.2|200394.3|200565|200357|200566|200394.3|200520.9|200356|4
1730248120000|2024-10-30 00:28:40|200567|200356|200565|200356|200567|200357|200563|200356|5
1730248130000|2024-10-30 00:28:50|200563|200353|200565|200356|200565|200356|200563|200353|3
1730248140000|2024-10-30 00:29:00|200564|200393.7|200521.7|200394.7|200564|200394.7|200520.7|200393.1|5
1730248150000|2024-10-30 00:29:10|200518.7|200393.7|200520|200392.7|200520|200393.9|200517.9|200392.7|7
1730248160000|2024-10-30 00:29:20|200519.3|200393.7|200520|200394.4|200520.7|200394.4|200519.3|200393.7|5
1730248170000|2024-10-30 00:29:30|200520.3|200394.7|200520.7|200394.7|200521|200395.1|200520|200394.4|7
1730248180000|2024-10-30 00:29:40|200568|200361|200509.3|200384.3|200569|200405.4|200501.8|200361|7
1730248190000|2024-10-30 00:29:50|200509.4|200384.4|200507.1|200382.1|200509.4|200384.4|200507.1|200382.1|6
1730248200000|2024-10-30 00:30:00|200502.6|200377.6|200507|200365.5|200507.7|200377.6|200494.5|200365.5|14
1730248210000|2024-10-30 00:30:10|200507.3|200365.9|200518.2|200380.4|200525.7|200387.5|200507|200365.9|16
1730248220000|2024-10-30 00:30:20|200518.5|200380.1|200554.9|200420.4|200566.8|200440.4|200518.5|200380.1|19
1730248230000|2024-10-30 00:30:30|200555.5|200420.7|200547.5|200412.4|200555.5|200420.7|200546.5|200411.4|8
1730248240000|2024-10-30 00:30:40|200547.9|200412.7|200546.9|200411.7|200548.5|200413.4|200546.9|200411.7|8
1730248250000|2024-10-30 00:30:50|200545.9|200411.1|200546.5|200411.7|200547.5|200412.4|200545.9|200410.7|10
1730248260000|2024-10-30 00:31:00|200546.9|200411.4|200575|200392|200575|200411.7|200546.9|200390|6
1730248270000|2024-10-30 00:31:10|200577|200393|200574|200391|200577|200393|200574|200391|5
1730248280000|2024-10-30 00:31:20|200573|200390|200546.4|200410.9|200574|200410.9|200545.1|200389|7
1730248290000|2024-10-30 00:31:30|200546.1|200411.2|200539.4|200414.4|200547.4|200414.4|200539.4|200410.5|11
1730248300000|2024-10-30 00:31:40|200539.7|200414.7|200539.7|200414.7|200539.9|200414.9|200539.1|200414.1|5
1730248310000|2024-10-30 00:31:50|200539.4|200414.4|200539.4|200414.4|200539.7|200414.7|200538.7|200413.7|8
1730248320000|2024-10-30 00:32:00|200540.1|200415.1|200577|200392|200577|200415.6|200539.4|200392|10
1730248330000|2024-10-30 00:32:10|200576|200390|200573|200388|200577|200392|200573|200388|7
1730248340000|2024-10-30 00:32:20|200572|200389|200574|200389|200574|200389|200572|200388|4
1730248350000|2024-10-30 00:32:30|200572|200388|200536.9|200411.9|200572|200411.9|200536.5|200388|5
1730248360000|2024-10-30 00:32:40|200537.4|200412.4|200537|200412|200537.7|200412.7|200536.5|200411.5|4
1730248380000|2024-10-30 00:33:00|200536.7|200411.7|200576|200391|200576|200411.7|200536.7|200388|6
1730248390000|2024-10-30 00:33:10|200575|200390|200573|200388|200575|200390|200573|200388|2
1730248400000|2024-10-30 00:33:20|200576|200390|200536.6|200411.6|200576|200411.6|200536.6|200388|5
1730248410000|2024-10-30 00:33:30|200536.9|200411.9|200536.7|200411.7|200537.6|200412.6|200536.7|200411.7|6
1730248420000|2024-10-30 00:33:40|200535.9|200410.9|200536.6|200411.6|200536.7|200411.7|200535.9|200410.9|6
1730248430000|2024-10-30 00:33:50|200537|200412|200579|200393|200579|200413.2|200536.4|200393|10
1730248440000|2024-10-30 00:34:00|200551|200404|200550|200403.3|200551|200404|200549.7|200403|9
1730248450000|2024-10-30 00:34:10|200550.3|200403.7|200565.6|200418.6|200565.6|200418.6|200550.3|200403.7|15
1730248460000|2024-10-30 00:34:20|200558.2|200411.2|200569.7|200422.1|200577.1|200429.3|200557.9|200410.9|9
1730248470000|2024-10-30 00:34:30|200569.4|200421.7|200564.8|200419.7|200569.4|200422.1|200564.8|200419.7|11
1730248480000|2024-10-30 00:34:40|200566.5|200421|200571.5|200426.3|200572.6|200427.5|200564|200418.9|12
1730248490000|2024-10-30 00:34:50|200564.3|200419.1|200562|200417.5|200570.4|200425.6|200562|200417.5|11
1730248500000|2024-10-30 00:35:00|200562.3|200417.9|200561.7|200417.5|200562.7|200417.9|200561.3|200417.2|9
1730248510000|2024-10-30 00:35:10|200561.3|200417.2|200562.3|200418.2|200562.3|200418.2|200561.3|200417.2|3
1730248520000|2024-10-30 00:35:20|200561.7|200417.9|200561.7|200417.9|200561.7|200417.9|200561.7|200417.9|1
1730248530000|2024-10-30 00:35:30|200587|200405|200586|200405|200587|200405|200585|200404|3
1730248540000|2024-10-30 00:35:40|200584|200404|200563.9|200420.4|200587|200428.3|200563.9|200404|6
1730248550000|2024-10-30 00:35:50|200563.5|200420.1|200562.5|200419.7|200563.5|200420.1|200561.5|200418.4|8
1730248560000|2024-10-30 00:36:00|200562.2|200419.4|200561.9|200419.1|200562.5|200419.4|200561.2|200418.4|9
1730248570000|2024-10-30 00:36:10|200561.5|200418.7|200562.2|200419.7|200568.9|200426.5|200561.5|200418.7|8
1730248580000|2024-10-30 00:36:20|200562.5|200420.1|200561.9|200419.7|200562.5|200420.1|200560.9|200418.7|4
1730248590000|2024-10-30 00:36:30|200561.2|200419.1|200562.5|200420.4|200562.9|200420.7|200561.2|200419.1|4
1730248600000|2024-10-30 00:36:40|200561.5|200419.4|200583|200406|200583|200419.4|200561.5|200406|2
1730248610000|2024-10-30 00:36:50|200582|200405|200584|200408|200585|200408|200582|200405|4
1730248620000|2024-10-30 00:37:00|200583|200407|200583|200407|200584|200407|200582|200405|4
1730248630000|2024-10-30 00:37:10|200581|200406|200562.2|200420.4|200584|200420.4|200561.2|200406|8
1730248640000|2024-10-30 00:37:20|200561.5|200420.1|200561.2|200419.4|200562.2|200420.1|200561.2|200418.4|9
1730248650000|2024-10-30 00:37:30|200561.9|200419.7|200562.7|200420.6|200569.7|200427.6|200561.2|200419.1|10
1730248660000|2024-10-30 00:37:40|200563.1|200421.3|200562.1|200420.9|200563.1|200421.3|200562.1|200419.9|7
1730248670000|2024-10-30 00:37:50|200562.7|200421.3|200562.7|200419.6|200563.4|200421.3|200562.1|200419.6|8
1730248680000|2024-10-30 00:38:00|200563.7|200421.9|200585|200410|200586|200421.9|200562.4|200405|12
1730248690000|2024-10-30 00:38:10|200584|200409|200585|200411|200590|200415|200579|200404|12
1730248700000|2024-10-30 00:38:20|200584|200410|200558.5|200417.1|200587|200417.4|200558.5|200401|17
1730248710000|2024-10-30 00:38:30|200557.5|200416.4|200567.7|200426.5|200567.7|200426.5|200555.9|200414.7|21
1730248720000|2024-10-30 00:38:40|200568|200426.8|200564.4|200422.9|200569.1|200428|200561.6|200420.5|11
1730248730000|2024-10-30 00:38:50|200564.7|200423.3|200563.2|200421.7|200570.9|200429.4|200562.4|200420.9|11
1730248740000|2024-10-30 00:39:00|200562.5|200421.4|200561.1|200419.6|200562.9|200421.4|200553.1|200411.6|13
1730248750000|2024-10-30 00:39:10|200564.1|200422.9|200565.1|200423.6|200566.4|200424.9|200564.1|200422.9|8
1730248760000|2024-10-30 00:39:20|200564.4|200422.9|200553|200411.5|200564.4|200422.9|200551.7|200410.5|15
1730248770000|2024-10-30 00:39:30|200553.3|200411.9|200554.3|200411.5|200554.3|200411.9|200553|200410.9|5
1730248780000|2024-10-30 00:39:40|200553.7|200411.2|200553|200410.9|200553.7|200411.2|200552|200409.2|6
1730248790000|2024-10-30 00:39:50|200553.7|200411.2|200571|200393|200573|200411.2|200553.7|200393|7
1730248800000|2024-10-30 00:40:00|200569|200383|200566|200390|200569|200392|200559|200383|10
1730248810000|2024-10-30 00:40:10|200570|200393|200550.6|200408.8|200570|200408.8|200549.3|200393|8
1730248820000|2024-10-30 00:40:20|200549.9|200407.8|200546.6|200404.5|200550.3|200408.1|200546.6|200404.5|12
1730248830000|2024-10-30 00:40:30|200547.6|200405.5|200549.9|200407.8|200551.3|200409.1|200546.9|200405.1|13
1730248840000|2024-10-30 00:40:40|200549.3|200407.5|200567|200390|200568|200408.1|200547.9|200388|14
1730248850000|2024-10-30 00:40:50|200570|200394|200566|200390|200572|200396|200566|200390|7
1730248860000|2024-10-30 00:41:00|200568|200391|200542.3|200400.4|200569|200400.7|200542.3|200390|6
1730248870000|2024-10-30 00:41:10|200541.6|200399.7|200551.6|200409.7|200552.6|200410.4|200541.6|200399.7|11
1730248880000|2024-10-30 00:41:20|200551.9|200410.1|200541.8|200399.9|200551.9|200410.1|200540.5|200398.3|12
1730248890000|2024-10-30 00:41:30|200542.1|200400.3|200543.9|200401.7|200553.5|200411.6|200542.1|200400.3|14
1730248900000|2024-10-30 00:41:40|200530.2|200389.9|200534.9|200394.6|200536.1|200395.8|200526.1|200386.2|13
1730248910000|2024-10-30 00:41:50|200533.9|200393.9|200534.9|200394.9|200536.6|200396.3|200533.3|200393.3|12
1730248920000|2024-10-30 00:42:00|200533.6|200393.6|200518.7|200378.7|200533.6|200393.6|200510.9|200370.9|15
1730248930000|2024-10-30 00:42:10|200519.7|200379.7|200528.5|200388.5|200529.8|200389.9|200519.7|200379.7|9
1730248940000|2024-10-30 00:42:20|200530.1|200387.9|200531.5|200389.2|200533.5|200391.2|200529.8|200387.9|10
1730248950000|2024-10-30 00:42:30|200531.9|200389.5|200533.9|200391.9|200534.6|200392.3|200531.9|200389.5|7
1730248960000|2024-10-30 00:42:40|200533.6|200391.6|200533.6|200391.6|200533.6|200391.6|200533.6|200391.6|1
1730248980000|2024-10-30 00:43:00|200560|200377|200560|200377|200560|200377|200560|200377|1
1730248990000|2024-10-30 00:43:10|200563|200380|200545.3|200403.3|200563|200403.7|200534.5|200380|10
1730249000000|2024-10-30 00:43:20|200546|200404|200545.3|200403.3|200546|200404|200545.3|200403.3|3
1730249010000|2024-10-30 00:43:30|200536.3|200394.3|200551.9|200409.9|200555.6|200413.3|200536.3|200394.3|12
1730249020000|2024-10-30 00:43:40|200552.9|200410.9|200549|200407|200553.3|200411.3|200545.1|200403.1|17
1730249030000|2024-10-30 00:43:50|200548.3|200406.3|200544|200402|200550|200407.7|200516.6|200387.2|22
1730249040000|2024-10-30 00:44:00|200544.3|200401.3|200545.1|200403.1|200545.7|200403.4|200536.8|200394.8|7
1730249050000|2024-10-30 00:44:10|200545.4|200402.7|200545.4|200403.4|200545.4|200403.4|200544.7|200402.7|5
1730249060000|2024-10-30 00:44:20|200545.1|200403.1|200545.7|200403.7|200546.1|200403.7|200545.1|200403.1|4
1730249070000|2024-10-30 00:44:30|200538.4|200396.5|200542.2|200400.2|200544.5|200402.5|200536.3|200394.3|12
1730249080000|2024-10-30 00:44:40|200541.9|200399.9|200542.9|200399.2|200542.9|200399.9|200541.9|200398.9|5
1730249100000|2024-10-30 00:45:00|200535.8|200392.1|200544.5|200400.8|200544.8|200401.1|200534.8|200391.1|9
1730249110000|2024-10-30 00:45:10|200538.3|200394.6|200547.5|200403.8|200547.9|200404.3|200535.9|200392.6|11
1730249120000|2024-10-30 00:45:20|200547.1||200547.1||200547.1||200547.1||1
1730249130000|2024-10-30 00:45:30|200545.1|200403.5|200545.5|200401.8|200545.8|200403.5|200545.1|200401.8|5
1730249140000|2024-10-30 00:45:40|200545.1|200400.5|200545.9|200402.6|200547.6|200403.9|200543.1|200399.5|15
1730249150000|2024-10-30 00:45:50|200545.6|200401.9|200542.9|200399.3|200545.6|200401.9|200542.3|200398.9|9
1730249160000|2024-10-30 00:46:00|200543.3|200399.6|200542.9|200399.3|200543.3|200399.6|200542.9|200399.3|2
1730249170000|2024-10-30 00:46:10|200543.9|200400.6|200541.3|200398|200544.5|200401.3|200534.1|200390.4|8
1730249180000|2024-10-30 00:46:20|200541.9|200398.7|200542.9|200399.6|200543.3|200399.9|200541.9|200398.7|3
1730249190000|2024-10-30 00:46:30|200543.3||200543.3||200543.3||200543.3||1
1730249200000|2024-10-30 00:46:40|200536.9|200393.3|200536|200392.3|200543.1|200399.4|200536|200392.3|7
1730249210000|2024-10-30 00:46:50|200535.3|200392|200535.3|200392|200535.3|200392|200535.3|200392|1
1730249220000|2024-10-30 00:47:00|200533.3|200390|200530.9|200388.1|200539.4|200396.3|200528.2|200385.4|15
1730249230000|2024-10-30 00:47:10|200531.6|200388.5|200527.3|200384.1|200531.6|200388.5|200527.3|200384.1|7
1730249240000|2024-10-30 00:47:20|200527.6|200384.5|200521|200378.2|200528|200384.9|200520.7|200377.9|10
1730249250000|2024-10-30 00:47:30|200528.8|200385.7|200520.9|200378.1|200528.8|200385.7|200520.9|200378.1|8
1730249260000|2024-10-30 00:47:40|200521.2|200377.7|200520.9|200377.7|200521.2|200378.1|200520.5|200377.7|5
1730249270000|2024-10-30 00:47:50|200521.2|200378.1|200521.5|200378.4|200521.5|200378.4|200521.2|200378.1|2
1730249280000|2024-10-30 00:48:00|200522.9|200379.7|200542|200354|200542|200379.7|200519.9|200353|4
1730249290000|2024-10-30 00:48:10|200538|200351|200540|200353|200542|200354|200538|200351|6
1730249300000|2024-10-30 00:48:20|200546|200358|200523.3|200380.5|200547|200380.5|200523.3|200357|6
1730249310000|2024-10-30 00:48:30|200524.3|200381.2|200526|200382.9|200527|200383.9|200524|200381.2|5
1730249330000|2024-10-30 00:48:50|200525.7|200382.5|200549|200361|200552|200382.5|200525.7|200361|4
1730249340000|2024-10-30 00:49:00|200545|200357|200519.5|200376.7|200545|200377|200512.7|200351|13
1730249350000|2024-10-30 00:49:10|200520.1|200377|200519.8|200377|200520.5|200377.3|200519.8|200377|3
1730249360000|2024-10-30 00:49:20|200520.1||200519.8||200520.1||200519.8||2
1730249370000|2024-10-30 00:49:30|200520.1|200377.3|200541|200353|200541|200377.3|200520.1|200353|3
1730249380000|2024-10-30 00:49:40|200539|200351|200538|200351|200539|200352|200538|200351|4
1730249390000|2024-10-30 00:49:50|200537|200350|200520.5|200377.5|200544|200377.8|200519.2|200350|8
1730249400000|2024-10-30 00:50:00|200521.2|200378.1|200521.1|200378.3|200522.1|200379|200509.9|200367.1|12
1730249410000|2024-10-30 00:50:10|200522.1|200378|200521.1|200378|200522.1|200379|200520.5|200377.7|5
1730249420000|2024-10-30 00:50:20|200520.8|200378.3|200521.8|200378.7|200521.8|200378.7|200520.8|200377.7|5
1730249430000|2024-10-30 00:50:30|200546|200358|200545|200358|200546|200358|200544|200357|4
1730249440000|2024-10-30 00:50:40|200550|200362|200512.5|200370.3|200550|200373.9|200510.2|200362|10
1730249450000|2024-10-30 00:50:50|200512.9|200369.9|200512.5|200370.3|200513.2|200370.6|200512.2|200369.9|6
1730249460000|2024-10-30 00:51:00|200511.5|200369.3|200520.3|200377.7|200520.3|200377.7|200511.5|200369.3|7
1730249470000|2024-10-30 00:51:10|200518.3|200376.1|200518.4|200375.8|200520.4|200377.8|200518.3|200375.8|10
1730249480000|2024-10-30 00:51:20|200517.7|200375.5|200518.7|200376.1|200518.7|200376.1|200517.7|200375.5|4
1730249490000|2024-10-30 00:51:30|200519.1|200376.5|200519.3|200377.1|200520.3|200377.7|200519|200376.4|8
1730249500000|2024-10-30 00:51:40|200511.5|200369.2|200509|200383|200511.5|200383.3|200507.7|200369.2|6
1730249510000|2024-10-30 00:51:50|200508.7|200387.9|200511.9|200386.3|200516.2|200390.2|200508.1|200382.1|16
1730249520000|2024-10-30 00:52:00|200513.3|200387.6|200506.1|200380.1|200520.7|200394.7|200506.1|200380.1|17
1730249530000|2024-10-30 00:52:10|200506.4|200380.7|200507.7|200381.7|200507.7|200382.1|200506.4|200380.7|6
1730249540000|2024-10-30 00:52:20|200507.1|200381.4|200505.7|200380.1|200507.1|200381.4|200505.7|200380.1|2
1730249550000|2024-10-30 00:52:30|200505.4|200379.7|200531|200344|200531|200380.1|200505.1|200344|6
1730249560000|2024-10-30 00:52:40|200533|200345|200535|200347|200535|200347|200531|200343|3
1730249570000|2024-10-30 00:52:50|200541|200352|200505.8|200380.1|200541|200386.1|200502.3|200352|12
1730249580000|2024-10-30 00:53:00|200497.5|200371.7|200503.9|200378.2|200504.9|200378.9|200497.5|200371.7|8
1730249590000|2024-10-30 00:53:10|200504.6|200378.9|200504.6|200378.9|200505.3|200379.2|200504.3|200378.5|8
1730249600000|2024-10-30 00:53:20|200504.9|200379.2|200506.3|200380.2|200506.3|200380.2|200504.9|200379.2|6
1730249610000|2024-10-30 00:53:30|200505.9|200379.9|200549|200360|200551|200379.9|200505.9|200349|14
1730249620000|2024-10-30 00:53:40|200547|200359|200512.7|200387|200550|200387|200512.7|200356|10
1730249630000|2024-10-30 00:53:50|200513|200387.3|200512.5|200387.5|200517.7|200392.2|200508.7|200382.9|16
1730249640000|2024-10-30 00:54:00|200512.2|200387.2|200507.7|200382.7|200512.2|200387.2|200507.5|200382.5|4
1730249650000|2024-10-30 00:54:10|200507.3|200382.3|200506.2|200381.2|200507.3|200382.3|200505.9|200380.9|8
1730249660000|2024-10-30 00:54:20|200506.5|200381.5|200506|200381|200506.7|200381.7|200506|200381|5
1730249670000|2024-10-30 00:54:30|200536|200354|200543|200361|200544|200361|200536|200354|7
1730249680000|2024-10-30 00:54:40|200513.5|200388.5|200510.7|200385.7|200513.5|200388.5|200505.5|200380.5|10
1730249690000|2024-10-30 00:54:50|200511.2|200386.2|200510.3|200385.3|200511.2|200386.2|200510.3|200385.3|6
1730249700000|2024-10-30 00:55:00|200509.3|200384.3|200511.5|200386.5|200512.1|200387.1|200504.2|200379.2|15
1730249710000|2024-10-30 00:55:10|200510.9|200385.9|200517.3|200392.3|200518|200393|200510.9|200385.9|6
1730249720000|2024-10-30 00:55:20|200508.5|200383.5|200505.9|200380.9|200513.9|200388.9|200505.7|200380.7|10
1730249730000|2024-10-30 00:55:30|200510.4|200385.4|200514.2|200389.2|200520.9|200395.9|200507.1|200382.1|10
1730249740000|2024-10-30 00:55:40|200513.9|200388.9|200507|200382|200513.9|200388.9|200506.5|200381.5|5
1730249750000|2024-10-30 00:55:50|200511.3|200386.3|200512.1|200387.1|200516.3|200391.3|200511.3|200386.3|7
1730249760000|2024-10-30 00:56:00|200511.8|200386.8|200519.6|200394.6|200519.6|200394.6|200511.8|200386.8|9
1730249770000|2024-10-30 00:56:10|200519.8|200394.8|200520.1|200395.1|200520.1|200395.1|200519.3|200394.3|3
1730249780000|2024-10-30 00:56:20|200519.6|200394.6|200512|200387|200519.6|200394.6|200507.7|200382.7|10
1730249790000|2024-10-30 00:56:30|200512.6|200387.6|200512|200387|200512.6|200387.6|200506.7|200381.7|6
1730249800000|2024-10-30 00:56:40|200512.5|200387.5|200512|200387|200512.5|200387.5|200512|200387|3
1730249810000|2024-10-30 00:56:50|200514.4|200389.4|200514.7|200389.7|200514.8|200389.8|200507.6|200382.6|8
1730249820000|2024-10-30 00:57:00|200514.2|200389.2|200513.9|200388.9|200515.3|200390.3|200508.6|200383.6|17
1730249830000|2024-10-30 00:57:10|200513.4|200388.4|200515.1|200390.1|200515.1|200390.1|200508.1|200383.1|8
1730249840000|2024-10-30 00:57:20|200513.5|200388.5|200509.5|200384.5|200513.5|200388.5|200503.6|200378.6|11
1730249850000|2024-10-30 00:57:30|200510|200385|200511.7|200386.7|200512.6|200387.6|200503.3|200378.3|5
1730249870000|2024-10-30 00:57:50|200512.4|200387.4|200508|200383|200513.9|200388.9|200504.8|200379.8|12
1730249880000|2024-10-30 00:58:00|200505.1|200380.1|200507.6|200382.6|200509.8|200384.8|200505.1|200380.1|6
1730249890000|2024-10-30 00:58:10|200509.6|200384.6|200514.5|200389.5|200514.5|200389.5|200507.2|200382.2|8
1730249900000|2024-10-30 00:58:20|200514.2|200389.2|200513.6|200388.6|200514.2|200389.2|200513.6|200388.6|4
1730249910000|2024-10-30 00:58:30|200514.2|200389.2|200512.6|200387.6|200514.2|200389.2|200511|200386|5
1730249920000|2024-10-30 00:58:40|200513.4|200388.4|200513.4|200388.4|200514|200389|200512.8|200387.8|8
1730249930000|2024-10-30 00:58:50|200512.6|200387.6|200510.7|200385.7|200519.5|200394.5|200510.7|200385.7|11
1730249940000|2024-10-30 00:59:00|200510.8|200385.8|200511|200386|200511.2|200386.2|200510.2|200385.2|8
1730249950000|2024-10-30 00:59:10|200510.5|200385.5|200510.5|200385.5|200510.5|200385.5|200510.5|200385.5|1
1730249960000|2024-10-30 00:59:20|200512|200387|200511.7|200386.7|200512|200387|200511.7|200386.7|2
1730249970000|2024-10-30 00:59:30|200538|200363|200537|200362|200538|200363|200535|200361|4
1730249980000|2024-10-30 00:59:40|200538|200363|200536|200362|200539|200364|200533|200359|6
1730249990000|2024-10-30 00:59:50|200535|200361|200512.4|200387.4|200535|200387.4|200511.9|200361|3
1730250000000|2024-10-30 01:00:00|200513.9|200388.9|200512.8|200387.8|200515.1|200390.1|200508.4|200383.4|10
1730250010000|2024-10-30 01:00:10|200513.1|200388.1|200514.6|200389.6|200514.6|200389.6|200513.1|200388.1|4
1730250020000|2024-10-30 01:00:20|200516.4|200391.4|200524.6|200399.6|200531.6|200406.6|200516.4|200391.4|7
1730250030000|2024-10-30 01:00:30|200524.9|200399.9|200522.4|200397.4|200524.9|200399.9|200522.4|200397.4|3
1730250040000|2024-10-30 01:00:40|200523.4|200398.4|200525.6|200400.6|200530.7|200405.7|200522.7|200397.7|17
1730250050000|2024-10-30 01:00:50|200525.9|200400.9|200525.9|200400.9|200526.6|200401.6|200521.7|200396.7|23
1730250060000|2024-10-30 01:01:00|200524.9|200399.9|200524|200399|200527.1|200402.1|200518.6|200393.6|16
1730250070000|2024-10-30 01:01:10|200523.9|200398.9|200525.2|200400.2|200531.2|200406.2|200522.4|200397.4|25
1730250080000|2024-10-30 01:01:20|200528.1|200403.1|200524.6|200399.6|200531|200406|200518.4|200393.4|26
1730250090000|2024-10-30 01:01:30|200529|200404|200523.5|200398.5|200529|200404|200521.4|200396.4|9
1730250100000|2024-10-30 01:01:40|200524.2|200399.2|200517.2|200392.2|200524.2|200399.2|200516.4|200391.4|12
1730250110000|2024-10-30 01:01:50|200516.9|200391.9|200513.6|200388.6|200516.9|200391.9|200511.6|200386.6|8
1730250120000|2024-10-30 01:02:00|200513.2|200388.2|200520.4|200395.4|200520.7|200395.7|200512.4|200387.4|9
1730250140000|2024-10-30 01:02:20|200519|200394|200513.2|200388.2|200519|200394|200512.7|200387.7|4
1730250150000|2024-10-30 01:02:30|200518|200393|200513.6|200388.6|200525|200400|200513.6|200388.6|9
1730250160000|2024-10-30 01:02:40|200514|200389|200514|200389|200514|200389|200514|200389|1
1730250170000|2024-10-30 01:02:50|200513.4|200388.4|200508.4|200383.4|200513.4|200388.4|200507.1|200382.1|5
1730250180000|2024-10-30 01:03:00|200512.8|200387.8|200512.8|200387.8|200513.2|200388.2|200512.8|200387.8|4
1730250190000|2024-10-30 01:03:10|200512.9|200387.9|200513.4|200388.4|200513.4|200388.4|200512.9|200387.9|2
1730250200000|2024-10-30 01:03:20|200512.9|200387.9|200510.2|200385.2|200512.9|200387.9|200510.2|200385.2|4
1730250210000|2024-10-30 01:03:30|200510.4|200385.4|200513.4|200388.4|200517.6|200392.6|200509.6|200384.6|8
1730250220000|2024-10-30 01:03:40|200517.8|200392.8|200518.2|200393.2|200518.9|200393.9|200517.8|200392.8|3
1730250230000|2024-10-30 01:03:50|200518.4|200393.4|200517.9|200392.9|200518.4|200393.4|200517.9|200392.9|2
1730250240000|2024-10-30 01:04:00|200518.4|200393.4|200517.6|200392.6|200518.4|200393.4|200508.6|200383.6|8
1730250250000|2024-10-30 01:04:10|200518|200393|200518|200393|200518|200393|200518|200393|1
1730250260000|2024-10-30 01:04:20|200518.6|200393.6|200518.6|200393.6|200518.6|200393.6|200518.6|200393.6|1
1730250270000|2024-10-30 01:04:30|200517.9|200392.9|200507.8|200382.8|200518.6|200393.6|200507.8|200382.8|5
1730250280000|2024-10-30 01:04:40|200508.1|200383.1|200508.4|200383.4|200508.4|200383.4|200508.1|200383.1|2
1730250290000|2024-10-30 01:04:50|200507.8|200382.8|200515.2|200390.2|200515.2|200390.2|200507.6|200382.6|5
1730250300000|2024-10-30 01:05:00|200516.2|200391.2|200516|200391|200516.2|200391.2|200512.8|200387.8|12
1730250310000|2024-10-30 01:05:10|200516.1|200391.1|200516.1|200391.1|200516.1|200391.1|200516.1|200391.1|1
1730250330000|2024-10-30 01:05:30|200518.6|200393.6|200544|200370|200544|200393.6|200517.4|200370|3
1730250340000|2024-10-30 01:05:40|200546|200371|200517.8|200392.8|200547|200393.6|200512.2|200371|8
1730250350000|2024-10-30 01:05:50|200518.8|200393.8|200518.8|200393.8|200519.5|200394.5|200518.8|200393.8|3
1730250360000|2024-10-30 01:06:00|200518.5|200393.5|200518.5|200393.5|200518.5|200393.5|200518.5|200393.5|1
1730250370000|2024-10-30 01:06:10|200519.2|200394.2|200536.6|200411.6|200541.3|200416.3|200519.2|200394.2|7
1730250380000|2024-10-30 01:06:20|200545.1|200420.1|200538.4|200413.4|200545.9|200420.9|200531.3|200406.3|26
1730250390000|2024-10-30 01:06:30|200538.8|200413.8|200539.8|200414.8|200544.4|200419.4|200533.8|200408.8|7
1730250400000|2024-10-30 01:06:40|200546.2|200421.2|200581.5|200456.5|200581.5|200456.5|200546.2|200421.2|12
1730250410000|2024-10-30 01:06:50|200580.7|200455.7|200594.2|200469.2|200595|200470|200580.7|200455.7|13
1730250420000|2024-10-30 01:07:00|200594.3|200469.1|200594.7|200466.1|200596.1|200469.1|200594.3|200466.1|11
1730250430000|2024-10-30 01:07:10|200593.7|200464.8|200595.4|200465.5|200595.4|200465.8|200593.4|200464.5|6
1730250440000|2024-10-30 01:07:20|200582|200457|200597.3|200466.7|200601.5|200471.2|200581.9|200456.9|8
1730250450000|2024-10-30 01:07:30|200597.7|200465.7|200596.7|200465.7|200597.7|200465.7|200596.3|200465.7|3
1730250460000|2024-10-30 01:07:40|200597.3||200597.3||200597.3||200597.3||1
1730250480000|2024-10-30 01:08:00|200648|200426|200645|200422|200648|200426|200645|200422|4
1730250490000|2024-10-30 01:08:10|200591.6|200459.7|200587.9|200455.7|200597.3|200465.1|200587.9|200455.7|13
1730250500000|2024-10-30 01:08:20|200587.3|200456.3|200587|200456.7|200592.7|200462.1|200586.6|200456.3|9
1730250510000|2024-10-30 01:08:30|200587.3|200457.1|200586.7|200456.7|200587.3|200457.1|200586.7|200456.7|2
1730250530000|2024-10-30 01:08:50|200587.7|200457.7|200587.7|200458.4|200587.7|200458.4|200587.7|200457.7|2
1730250540000|2024-10-30 01:09:00|200634|200418|200590.8|200461.2|200634|200470.4|200583|200418|16
1730250550000|2024-10-30 01:09:10|200591.1|200461.9|200594.1|200465.2|200595.5|200466.2|200591.1|200461.9|7
1730250560000|2024-10-30 01:09:20|200593.8|200464.9|200588.7|200459.5|200593.8|200464.9|200588.7|200459.5|5
1730250570000|2024-10-30 01:09:30|200589.1|200459.8|200589.7|200460.5|200589.7|200460.5|200589.1|200459.8|3
1730250590000|2024-10-30 01:09:50|200637|200422|200637|200422|200637|200422|200637|200422|1
1730250600000|2024-10-30 01:10:00|200594.6|200465.3|200591.5|200462.3|200597.9|200468.6|200589.5|200460.5|12
1730250610000|2024-10-30 01:10:10|200590.5|200461.5|200598.4|200468.5|200601.6|200472.3|200590.5|200461.5|34
1730250620000|2024-10-30 01:10:20|200595.5|200465.6|200598.3|200469.1|200600.3|200470.7|200595|200465.2|10
1730250630000|2024-10-30 01:10:30|200593.8|200464.5|200593|200463.7|200598.9|200469.3|200592.7|200463.4|10
1730250640000|2024-10-30 01:10:40|200593.7|200464.1|200598.1|200468.9|200598.1|200468.9|200593.7|200464.1|4
1730250650000|2024-10-30 01:10:50|200595.9|200466.3|200595.7|200466.4|200600.5|200470.9|200595.3|200465.7|8
1730250660000|2024-10-30 01:11:00|200596.3|200472.1|200594.7|200465.1|200602.4|200472.1|200579.1|200454.1|22
1730250670000|2024-10-30 01:11:10|200595.1|200465.5|200591.7|200462.5|200595.1|200465.5|200591.7|200462.5|6
1730250680000|2024-10-30 01:11:20|200592.4|200463.1|200592.7|200463.5|200592.7|200463.5|200592.4|200463.1|2
1730250690000|2024-10-30 01:11:30|200592.1|200463.1|200588.9|200459.6|200592.7|200463.5|200588.9|200459.6|5
1730250700000|2024-10-30 01:11:40|200589.2|200459.9|200588.9|200459.9|200589.2|200459.9|200588.9|200459.9|2
1730250710000|2024-10-30 01:11:50|200587.9|200458.6|200593.7|200464.5|200593.7|200464.5|200587.9|200458.6|4
1730250740000|2024-10-30 01:12:20|200589.4|200460.1|200587.8|200458.9|200590.1|200460.9|200587.8|200458.9|5
1730250750000|2024-10-30 01:12:30|200587.5|200458.5|200588.1|200458.9|200588.1|200458.9|200587.5|200458.5|2
1730250760000|2024-10-30 01:12:40|200588.5|200459.5|200588.6|200463.6|200590.5|200463.6|200588.5|200459.5|4
1730250770000|2024-10-30 01:12:50|200586.3|200461.3|200584.4|200459.4|200586.3|200461.3|200581.9|200456.9|6
1730250780000|2024-10-30 01:13:00|200584.9|200459.9|200587.1|200462.1|200587.6|200462.6|200584.9|200459.9|5
1730250790000|2024-10-30 01:13:10|200587.6|200462.6|200587.3|200462.3|200587.6|200462.6|200587.3|200462.3|2
1730250800000|2024-10-30 01:13:20|200587.5|200462.5|200584.8|200459.8|200587.5|200462.5|200584.8|200459.8|3
1730250810000|2024-10-30 01:13:30|200584.5|200459.5|200583.3|200458.3|200587.8|200462.8|200580.6|200455.6|11
1730250820000|2024-10-30 01:13:40|200583.1|200458.1|200580.5|200455.5|200584.5|200459.5|200577.7|200452.7|12
1730250830000|2024-10-30 01:13:50|200581|200456|200567.1|200442.1|200581.4|200456.4|200565.2|200440.2|6
1730250840000|2024-10-30 01:14:00|200570.2|200445.2|200570.7|200445.7|200576.8|200451.8|200568.3|200443.3|32
1730250850000|2024-10-30 01:14:10|200571.7|200446.7|200570.8|200445.8|200571.7|200446.7|200570.8|200445.8|4
1730250860000|2024-10-30 01:14:20|200568.2|200443.2|200585.4|200460.4|200585.4|200460.4|200566.7|200441.7|27
1730250870000|2024-10-30 01:14:30|200585.3|200460.3|200580.8|200455.8|200585.7|200460.7|200572.2|200447.2|22
1730250880000|2024-10-30 01:14:40|200581.1|200456.1|200582.2|200457.2|200582.4|200457.4|200576|200451|10
1730250890000|2024-10-30 01:14:50|200581.5|200456.5|200583.4|200458.4|200584.2|200459.2|200573.2|200448.2|15
1730250900000|2024-10-30 01:15:00|200580.4|200455.4|200590.8|200465.8|200591.8|200466.8|200579.9|200454.9|15
1730250910000|2024-10-30 01:15:10|200590.7|200465.7|200587.3|200462.3|200590.7|200465.7|200577.4|200452.4|12
1730250920000|2024-10-30 01:15:20|200584.2|200459.2|200577.9|200452.9|200584.2|200459.2|200573|200448|18
1730250930000|2024-10-30 01:15:30|200585.2|200460.2|200590.2|200465.2|200590.2|200465.2|200568.5|200443.5|18
1730250940000|2024-10-30 01:15:40|200587|200462|200586.9|200461.9|200587.2|200462.2|200586.7|200461.7|4
1730250950000|2024-10-30 01:15:50|200586.3|200461.3|200589.5|200464.5|200589.5|200464.5|200578.4|200453.4|11
1730250960000|2024-10-30 01:16:00|200591.2|200466.2|200587.6|200462.6|200591.2|200466.2|200583.5|200458.5|12
1730250970000|2024-10-30 01:16:10|200589.4|200464.4|200591.4|200466.4|200592.8|200467.8|200584.8|200459.8|12
1730250980000|2024-10-30 01:16:20|200588.5|200463.5|200592.8|200467.8|200593.1|200468.1|200583.7|200458.7|18
1730250990000|2024-10-30 01:16:30|200588.4|200463.4|200592|200467|200592|200467|200588.4|200463.4|2
1730251000000|2024-10-30 01:16:40|200589|200464|200592.2|200467.2|200592.2|200467.2|200589|200464|5
1730251010000|2024-10-30 01:16:50|200592.7|200467.7|200592.7|200467.7|200593|200468|200592.2|200467.2|4
1730251020000|2024-10-30 01:17:00|200593.4|200468.4|200585.8|200460.8|200593.4|200468.4|200585.8|200460.8|11
1730251030000|2024-10-30 01:17:10|200583.6|200458.6|200590.5|200465.5|200591.6|200466.6|200580.7|200455.7|16
1730251040000|2024-10-30 01:17:20|200590.2|200465.2|200585.6|200460.6|200590.7|200465.7|200585.6|200460.6|6
1730251050000|2024-10-30 01:17:30|200588.3|200463.3|200586.6|200461.6|200589.5|200464.5|200583.1|200458.1|7
1730251060000|2024-10-30 01:17:40|200586.4|200461.4|200591|200466|200591.9|200466.9|200586.4|200461.4|12
1730251070000|2024-10-30 01:17:50|200590.7|200465.7|200585.7|200460.7|200591.9|200466.9|200585.7|200460.7|3
1730251080000|2024-10-30 01:18:00|200588.8|200463.8|200589.3|200464.3|200593.7|200468.7|200583|200458|15
1730251090000|2024-10-30 01:18:10|200590.1|200465.1|200587.3|200462.3|200593.8|200468.8|200578.8|200453.8|16
1730251100000|2024-10-30 01:18:20|200587.5|200462.5|200589.1|200464.1|200591.6|200466.6|200587.5|200462.5|7
1730251110000|2024-10-30 01:18:30|200589.3|200464.3|200587.9|200462.9|200590.7|200465.7|200577.2|200452.2|12
1730251120000|2024-10-30 01:18:40|200588.2|200463.2|200585.1|200460.1|200588.3|200463.3|200581.4|200456.4|18
1730251130000|2024-10-30 01:18:50|200588|200463|200587.6|200462.6|200588.1|200463.1|200584.9|200459.9|8
1730251140000|2024-10-30 01:19:00|200588.1|200463.1|200588.1|200463.1|200588.1|200463.1|200588.1|200463.1|1
1730251150000|2024-10-30 01:19:10|200587.4|200462.4|200587.4|200462.4|200587.4|200462.4|200587.4|200462.4|1
1730251160000|2024-10-30 01:19:20|200587.9|200462.9|200581.7|200456.7|200619|200462.9|200581.7|200433|7
1730251170000|2024-10-30 01:19:30|200582.2|200457.2|200589.7|200464.7|200593.5|200468.5|200582.2|200457.2|16
1730251180000|2024-10-30 01:19:40|200589.5|200464.5|200589.5|200464.5|200589.5|200464.5|200589.3|200464.3|4
1730251190000|2024-10-30 01:19:50|200589.2|200464.2|200582.1|200457.1|200589.2|200464.2|200581.5|200456.5|9
1730251200000|2024-10-30 01:20:00|200584.7|200459.7|200591|200466|200591|200466|200583.2|200458.2|15
1730251210000|2024-10-30 01:20:10|200590.9|200465.9|200590.7|200465.7|200591|200466|200590.7|200465.7|3
1730251220000|2024-10-30 01:20:20|200591.1|200466.1|200589.4|200464.4|200593.2|200468.2|200583.9|200458.9|13
1730251230000|2024-10-30 01:20:30|200589.9|200464.9|200591|200466|200595.9|200470.9|200582.7|200457.7|30
1730251240000|2024-10-30 01:20:40|200589.3|200464.3|200586.3|200461.3|200589.7|200464.7|200585.9|200460.9|10
1730251250000|2024-10-30 01:20:50|200587.3|200462.3|200590.6|200465.6|200592|200467|200587.1|200462.1|10
1730251260000|2024-10-30 01:21:00|200593.1|200468.1|200592.6|200467.6|200593.1|200468.1|200585.5|200460.5|9
1730251270000|2024-10-30 01:21:10|200593.1|200468.1|200592.3|200467.3|200593.1|200468.1|200592.3|200467.3|3
1730251280000|2024-10-30 01:21:20|200588.5|200463.5|200586.6|200461.6|200588.5|200463.5|200584.4|200459.4|4
1730251290000|2024-10-30 01:21:30|200586.9|200461.9|200587.1|200462.1|200587.1|200462.1|200586.9|200461.9|4
1730251300000|2024-10-30 01:21:40|200586.9|200461.9|200586.8|200461.8|200586.9|200461.9|200586.6|200461.6|3
1730251310000|2024-10-30 01:21:50|200586.9|200461.9|200620|200436|200621|200461.9|200586.9|200433|8
1730251320000|2024-10-30 01:22:00|200618|200434|200587.9|200462.9|200618|200466.8|200587.9|200434|9
1730251330000|2024-10-30 01:22:10|200588.2|200463.2|200582.9|200457.9|200588.6|200463.6|200582.9|200457.9|4
1730251340000|2024-10-30 01:22:20|200577.4|200452.4|200581.4|200456.4|200590.1|200465.1|200577.4|200452.4|13
1730251350000|2024-10-30 01:22:30|200585.3|200460.3|200578.5|200453.5|200585.3|200460.3|200576|200451|19
1730251360000|2024-10-30 01:22:40|200582.7|200457.7|200580.8|200455.8|200583.2|200458.2|200569.9|200444.9|12
1730251370000|2024-10-30 01:22:50|200581.3|200456.3|200581.3|200456.3|200581.3|200456.3|200581.3|200456.3|1
1730251390000|2024-10-30 01:23:10|200581.5|200456.5|200581.5|200456.5|200581.5|200456.5|200581.5|200456.5|1
1730251400000|2024-10-30 01:23:20|200612|200428|200584.9|200459.9|200612|200460.7|200584.9|200428|3
1730251410000|2024-10-30 01:23:30|200581.8|200456.8|200581.8|200456.8|200581.8|200456.8|200581.8|200456.8|1
1730251420000|2024-10-30 01:23:40|200582|200457|200581.8|200456.8|200582.3|200457.3|200581.8|200456.8|3
1730251430000|2024-10-30 01:23:50|200581.5|200456.5|200571.3|200446.3|200581.5|200456.5|200569.6|200444.6|4
1730251440000|2024-10-30 01:24:00|200566.7|200441.7|200580.3|200455.3|200586.1|200461.1|200566.7|200441.7|12
1730251450000|2024-10-30 01:24:10|200580.8|200455.8|200581.5|200456.5|200584.1|200459.1|200580.8|200455.8|4
1730251460000|2024-10-30 01:24:20|200576.8|200451.8|200580.8|200455.8|200585.7|200460.7|200576.8|200451.8|12
1730251470000|2024-10-30 01:24:30|200581|200456|200580.8|200455.8|200581.1|200456.1|200580.8|200455.8|3
1730251480000|2024-10-30 01:24:40|200581.3|200456.3|200585.8|200460.8|200588.8|200463.8|200581.3|200456.3|7
1730251490000|2024-10-30 01:24:50|200585.3|200460.3|200585.8|200460.8|200585.8|200460.8|200585.3|200460.3|2
1730251500000|2024-10-30 01:25:00|200586.6|200461.6|200585.1|200460.1|200588.6|200463.6|200583.5|200458.5|12
1730251510000|2024-10-30 01:25:10|200585.6|200460.6|200585.3|200460.3|200585.6|200460.6|200585.3|200460.3|2
1730251520000|2024-10-30 01:25:20|200584.8|200459.8|200585.1|200460.1|200585.3|200460.3|200584.8|200459.8|4
1730251530000|2024-10-30 01:25:30|200584.6|200459.6|200580.8|200455.8|200585.2|200460.2|200580.3|200455.3|10
1730251540000|2024-10-30 01:25:40|200581.5|200456.5|200584.3|200459.3|200586.1|200461.1|200581.5|200456.5|10
1730251550000|2024-10-30 01:25:50|200584.8|200459.8|200584.8|200459.8|200586|200461|200584.6|200459.6|4
1730251560000|2024-10-30 01:26:00|200583.8|200458.8|200580.4|200455.4|200583.8|200458.8|200576.4|200451.4|8
1730251570000|2024-10-30 01:26:10|200582.9|200457.9|200578.7|200453.7|200582.9|200457.9|200577.6|200452.6|12
1730251580000|2024-10-30 01:26:20|200579.2|200454.2|200579.8|200454.8|200579.8|200454.8|200579.2|200454.2|3
1730251590000|2024-10-30 01:26:30|200579.4|200454.4|200579.4|200454.4|200579.7|200454.7|200579.4|200454.4|3
1730251600000|2024-10-30 01:26:40|200576.4|200451.4|200565.1|200440.1|200576.4|200451.4|200556.6|200431.6|14
1730251610000|2024-10-30 01:26:50|200565|200440|200556.7|200431.7|200571.9|200446.9|200556.7|200431.7|13
1730251620000|2024-10-30 01:27:00|200555.6|200430.6|200553.5|200428.5|200559.1|200434.1|200551.4|200426.4|16
1730251630000|2024-10-30 01:27:10|200556|200431|200555.8|200430.8|200556|200431|200552.3|200427.3|7
1730251640000|2024-10-30 01:27:20|200553.5|200428.5|200547.7|200422.7|200562.7|200437.7|200540.8|200415.8|14
1730251650000|2024-10-30 01:27:30|200543.6|200418.6|200543.4|200418.4|200544.3|200419.3|200543.4|200418.4|6
1730251660000|2024-10-30 01:27:40|200543.8|200418.8|200543.6|200418.6|200547.4|200422.4|200543.6|200418.6|7
1730251670000|2024-10-30 01:27:50|200543.5|200418.5|200543.5|200418.5|200543.5|200418.5|200543.5|200418.5|1
1730251680000|2024-10-30 01:28:00|200543.4|200418.4|200539.5|200414.5|200553.9|200428.9|200539.5|200414.5|11
1730251690000|2024-10-30 01:28:10|200540|200415|200542.9|200417.9|200544.9|200419.9|200537.6|200412.6|21
1730251700000|2024-10-30 01:28:20|200543.3|200418.3|200541.9|200416.9|200546.4|200421.4|200537.5|200412.5|11
1730251710000|2024-10-30 01:28:30|200542.3|200417.3|200542.1|200417.1|200546.2|200421.2|200541.5|200416.5|5
1730251720000|2024-10-30 01:28:40|200542.6|200417.6|200540.6|200415.6|200542.9|200417.9|200540.1|200415.1|7
1730251730000|2024-10-30 01:28:50|200545.9|200420.9|200542.7|200417.7|200546.2|200421.2|200542.5|200417.5|4
1730251740000|2024-10-30 01:29:00|200540.3|200415.3|200546.1|200421.1|200552.3|200427.3|200538.8|200413.8|11
1730251750000|2024-10-30 01:29:10|200550.5|200425.5|200545.3|200420.3|200552.6|200427.6|200545.3|200420.3|9
1730251760000|2024-10-30 01:29:20|200546.1|200421.1|200545.6|200420.6|200546.1|200421.1|200545.6|200420.6|2
1730251770000|2024-10-30 01:29:30|200545.8|200420.8|200545.3|200420.3|200546.1|200421.1|200545.3|200420.3|4
1730251780000|2024-10-30 01:29:40|200545.8|200420.8|200540.9|200415.9|200545.8|200420.8|200540.9|200415.9|4
1730251790000|2024-10-30 01:29:50|200541.1|200416.1|200541.9|200416.9|200546.4|200421.4|200541.1|200416.1|4
1730251800000|2024-10-30 01:30:00|200540.3|200415.3|200544.2|200419.2|200547.8|200422.8|200532.3|200407.3|18
1730251810000|2024-10-30 01:30:10|200541|200416|200543.9|200418.9|200546.1|200421.1|200535.6|200410.6|11
1730251820000|2024-10-30 01:30:20|200541.8|200416.8|200541.4|200416.4|200541.8|200416.8|200541.2|200416.2|3
1730251840000|2024-10-30 01:30:40|200540.9|200415.9|200542.5|200417.5|200545.7|200420.7|200540.9|200415.9|8
1730251850000|2024-10-30 01:30:50|200542.8|200417.8|200535.8|200410.8|200542.8|200417.8|200535.8|200410.8|7
1730251860000|2024-10-30 01:31:00|200536.2|200411.2|200536.2|200411.2|200536.2|200411.2|200536.2|200411.2|1
1730251870000|2024-10-30 01:31:10|200536.5|200411.5|200536.5|200411.5|200536.5|200411.5|200536.5|200411.5|1
1730251880000|2024-10-30 01:31:20|200536|200411|200536|200411|200536|200411|200536|200411|1
1730251890000|2024-10-30 01:31:30|200566|200392|200547.5|200422.5|200570|200422.5|200542.6|200392|6
1730251900000|2024-10-30 01:31:40|200544.4|200419.4|200535.4|200410.4|200544.4|200419.4|200533.3|200408.3|17
1730251910000|2024-10-30 01:31:50|200535.7|200410.7|200535.7|200410.7|200535.7|200410.7|200535.7|200410.7|1
1730251920000|2024-10-30 01:32:00|200535.5|200410.5|200536.7|200411.7|200536.7|200411.7|200535.5|200410.5|5
1730251930000|2024-10-30 01:32:10|200536.2|200411.2|200536.4|200411.4|200536.7|200411.7|200536.2|200411.2|3
1730251950000|2024-10-30 01:32:30|200561|200387|200562|200388|200562|200388|200561|200387|2
1730251960000|2024-10-30 01:32:40|200535.4|200410.4|200547.1|200422.1|200548.2|200423.2|200535.4|200410.4|5
1730251970000|2024-10-30 01:32:50|200547.8|200422.8|200544.5|200419.5|200547.8|200422.8|200540.3|200415.3|13
1730251980000|2024-10-30 01:33:00|200543.8|200418.8|200541.3|200416.3|200548.1|200423.1|200541|200416|17
1730251990000|2024-10-30 01:33:10|200541|200416|200546|200421|200550.3|200425.3|200540.9|200415.9|8
1730252000000|2024-10-30 01:33:20|200546.4|200421.4|200543.4|200418.4|200547.2|200422.2|200543.4|200418.4|9
1730252010000|2024-10-30 01:33:30|200542.8|200417.8|200547.3|200422.3|200550.2|200425.2|200539.4|200414.4|6
1730252020000|2024-10-30 01:33:40|200540.3|200415.3|200545|200420|200549.8|200424.8|200539|200414|17
1730252030000|2024-10-30 01:33:50|200545.3|200420.3|200544.8|200419.8|200545.3|200420.3|200544.8|200419.8|2
1730252040000|2024-10-30 01:34:00|200541.2|200416.2|200541|200416|200550.4|200425.4|200541|200416|15
1730252050000|2024-10-30 01:34:10|200542.2|200417.2|200544.4|200419.4|200545.2|200420.2|200542.2|200417.2|5
1730252060000|2024-10-30 01:34:20|200544.9|200419.9|200545|200420|200545.6|200420.6|200544.9|200419.9|3
1730252070000|2024-10-30 01:34:30|200545.6|200420.6|200545.6|200420.6|200545.6|200420.6|200545.6|200420.6|1
1730252080000|2024-10-30 01:34:40|200576|200402|200576|200402|200576|200402|200576|200402|1
1730252090000|2024-10-30 01:34:50|200578|200403|200546.6|200421.6|200578|200422|200541.6|200402|7
1730252100000|2024-10-30 01:35:00|200542.7|200417.7|200542.3|200417.3|200549.2|200424.2|200539|200414|15
1730252110000|2024-10-30 01:35:10|200542.8|200417.8|200543.7|200418.7|200545.6|200420.6|200540|200415|9
1730252120000|2024-10-30 01:35:20|200543.2|200418.2|200543.2|200418.2|200544.1|200419.1|200543.2|200418.2|3
1730252130000|2024-10-30 01:35:30|200543.8|200418.8|200544.5|200419.5|200545.7|200420.7|200543.2|200418.2|8
1730252140000|2024-10-30 01:35:40|200545|200420|200546.1|200421.1|200552.2|200427.2|200543|200418|8
1730252150000|2024-10-30 01:35:50|200546.2|200421.2|200541.8|200416.8|200548.9|200423.9|200541.8|200416.8|7
1730252160000|2024-10-30 01:36:00|200541.5|200416.5|200541|200416|200541.7|200416.7|200540.7|200415.7|4
1730252170000|2024-10-30 01:36:10|200541.4|200416.4|200540.8|200415.8|200541.4|200416.4|200540.8|200415.8|2
1730252180000|2024-10-30 01:36:20|200541.7|200416.7|200540.8|200415.8|200541.7|200416.7|200534.4|200409.4|13
1730252190000|2024-10-30 01:36:30|200541.4|200416.4|200541.4|200416.4|200541.4|200416.4|200541.4|200416.4|1
1730252200000|2024-10-30 01:36:40|200541.7|200416.7|200546.2|200421.2|200546.2|200421.2|200541.7|200416.7|3
1730252210000|2024-10-30 01:36:50|200546.7|200421.7|200552.4|200427.4|200552.5|200427.5|200546.7|200421.7|4
1730252220000|2024-10-30 01:37:00|200546.5|200421.5|200545|200420|200552.4|200427.4|200543|200418|11
1730252230000|2024-10-30 01:37:10|200541.6|200416.6|200538.5|200413.5|200543.5|200418.5|200538.2|200413.2|9
1730252240000|2024-10-30 01:37:20|200540.3|200415.3|200540|200415|200540.8|200415.8|200539|200414|7
1730252250000|2024-10-30 01:37:30|200540.5|200415.5|200545.1|200420.1|200545.1|200420.1|200535.4|200410.4|10
1730252260000|2024-10-30 01:37:40|200544.8|200419.8|200544.6|200419.6|200545.1|200420.1|200544.6|200419.6|3
1730252270000|2024-10-30 01:37:50|200542.1|200417.1|200543.9|200418.9|200543.9|200418.9|200542.1|200417.1|3
1730252280000|2024-10-30 01:38:00|200538.6|200413.6|200542.3|200417.3|200542.4|200417.4|200538.3|200413.3|10
1730252290000|2024-10-30 01:38:10|200542.6|200417.6|200542.6|200417.6|200542.6|200417.6|200542.1|200417.1|3
1730252300000|2024-10-30 01:38:20|200539.2|200414.2|200534.8|200409.8|200539.2|200414.2|200534.5|200409.5|5
1730252310000|2024-10-30 01:38:30|200535|200410|200535|200410|200535|200410|200535|200410|1
1730252320000|2024-10-30 01:38:40|200534.5|200409.5|200534.7|200409.7|200534.7|200409.7|200534.5|200409.5|2
1730252330000|2024-10-30 01:38:50|200534.2|200409.2|200557|200382|200557|200409.2|200534.2|200382|2
1730252350000|2024-10-30 01:39:10|200556|200390|200544.5|200419.5|200565|200423|200539.1|200390|8
1730252370000|2024-10-30 01:39:30|200543.8|200418.8|200542.2|200417.2|200546|200421|200538.8|200413.8|6
1730252380000|2024-10-30 01:39:40|200542.7|200417.7|200548.5|200423.5|200549.4|200424.4|200542.7|200417.7|6
1730252390000|2024-10-30 01:39:50|200544.4|200419.4|200537.9|200412.9|200545.9|200420.9|200537.9|200412.9|11
1730252400000|2024-10-30 01:40:00|200535|200410|200537.1|200412.1|200539.2|200414.2|200529.4|200404.4|8
1730252410000|2024-10-30 01:40:10|200537.4|200412.4|200536.4|200411.4|200537.4|200412.4|200531.9|200406.9|11
1730252420000|2024-10-30 01:40:20|200536.8|200411.8|200536.8|200411.8|200536.8|200411.8|200536.8|200411.8|1
1730252430000|2024-10-30 01:40:30|200538.4|200413.4|200548.2|200423.2|200548.4|200423.4|200538.4|200413.4|11
1730252440000|2024-10-30 01:40:40|200547.9|200422.9|200539.9|200414.9|200547.9|200422.9|200537.6|200412.6|12
1730252450000|2024-10-30 01:40:50|200547.3|200422.3|200541.9|200416.9|200548.4|200423.4|200541.5|200416.5|12
1730252460000|2024-10-30 01:41:00|200543.8|200418.8|200549|200424|200550|200425|200535.6|200410.6|33
1730252470000|2024-10-30 01:41:10|200545.9|200420.9|200539.5|200414.5|200549.3|200424.3|200539|200414|27
1730252480000|2024-10-30 01:41:20|200539.2|200414.2|200539.4|200414.4|200539.4|200414.4|200538.8|200413.8|3
1730252490000|2024-10-30 01:41:30|200539.7|200414.7|200539.5|200414.5|200540|200415|200539.5|200414.5|3
1730252500000|2024-10-30 01:41:40|200539.2|200414.2|200536.7|200411.7|200548.8|200423.8|200536.7|200411.7|25
1730252510000|2024-10-30 01:41:50|200543.6|200418.6|200543|200418|200547.4|200422.4|200538.3|200413.3|36
1730252520000|2024-10-30 01:42:00|200546|200421|200537.2|200412.2|200548.8|200423.8|200534.1|200409.1|35
1730252530000|2024-10-30 01:42:10|200542|200417|200547.9|200422.9|200549.2|200424.2|200536.4|200411.4|20
1730252540000|2024-10-30 01:42:20|200547.4|200422.4|200544.7|200419.7|200550.8|200425.8|200543.6|200418.6|7
1730252550000|2024-10-30 01:42:30|200544.2|200419.2|200549.2|200424.2|200549.7|200424.7|200539.1|200414.1|19
1730252560000|2024-10-30 01:42:40|200545.5|200420.5|200544.5|200419.5|200545.8|200420.8|200537.2|200412.2|13
1730252570000|2024-10-30 01:42:50|200544.3|200419.3|200546.3|200421.3|200550|200425|200536.8|200411.8|29
1730252580000|2024-10-30 01:43:00|200547.6|200422.6|200541|200416|200547.6|200422.6|200541|200416|6
1730252590000|2024-10-30 01:43:10|200542.6|200417.6|200547.4|200422.4|200547.4|200422.4|200539.4|200414.4|14
1730252600000|2024-10-30 01:43:20|200545|200420|200545|200420|200545|200420|200545|200420|1
1730252610000|2024-10-30 01:43:30|200546|200421|200548.4|200423.4|200550.8|200425.8|200538.8|200413.8|18
1730252620000|2024-10-30 01:43:40|200549|200424|200545.8|200420.8|200549.4|200424.4|200536.1|200411.1|11
1730252630000|2024-10-30 01:43:50|200545.4|200420.4|200549.3|200424.3|200549.3|200424.3|200543.1|200418.1|5
1730252640000|2024-10-30 01:44:00|200549.6|200424.6|200550|200425|200553.1|200428.1|200549.1|200424.1|8
1730252650000|2024-10-30 01:44:10|200550.2|200425.2|200550|200425|200550.2|200425.2|200545|200420|8
1730252660000|2024-10-30 01:44:20|200551.2|200426.2|200552.2|200427.2|200553.8|200428.8|200551|200426|7
1730252670000|2024-10-30 01:44:30|200552.4|200427.4|200551.7|200426.7|200552.6|200427.6|200549.6|200424.6|11
1730252680000|2024-10-30 01:44:40|200552|200427|200552.6|200427.6|200552.6|200427.6|200552|200427|2
1730252690000|2024-10-30 01:44:50|200552|200427|200549.4|200424.4|200552|200427|200546.8|200421.8|5
1730252700000|2024-10-30 01:45:00|200547.1|200422.1|200552.6|200427.6|200555.1|200430.1|200545|200420|17
1730252710000|2024-10-30 01:45:10|200553.2|200428.2|200550.4|200425.4|200553.2|200428.2|200545.8|200420.8|7
1730252720000|2024-10-30 01:45:20|200549.9|200424.9|200550.4|200425.4|200550.4|200425.4|200549.9|200424.9|2
1730252730000|2024-10-30 01:45:30|200550.1|200425.1|200556.8|200431.8|200556.8|200431.8|200545.1|200420.1|15
1730252740000|2024-10-30 01:45:40|200555.6|200430.6|200556.4|200431.4|200556.4|200431.4|200555.6|200430.6|3
1730252750000|2024-10-30 01:45:50|200553.1|200428.1|200551.9|200426.9|200553.1|200428.1|200548.5|200423.5|6
1730252760000|2024-10-30 01:46:00|200552.4|200427.4|200571.6|200446.6|200571.6|200446.6|200550.3|200425.3|15
1730252770000|2024-10-30 01:46:10|200569.4|200444.4|200568.6|200443.6|200569.4|200444.4|200568.6|200443.6|3
1730252780000|2024-10-30 01:46:20|200568.2|200443.2|200571.6|200446.6|200571.6|200446.6|200563.6|200438.6|17
1730252790000|2024-10-30 01:46:30|200570.9|200445.9|200568.4|200443.4|200572.4|200447.4|200565.1|200440.1|21
1730252810000|2024-10-30 01:46:50|200568.6|200443.6|200568.6|200443.6|200568.6|200443.6|200568.2|200443.2|3
1730252820000|2024-10-30 01:47:00|200600|200425|200600|200425|200600|200425|200600|200425|1
1730252830000|2024-10-30 01:47:10|200601|200426|200566.6|200441.6|200601|200441.6|200566.6|200426|2
1730252840000|2024-10-30 01:47:20|200566.1|200441.1|200566.1|200441.1|200566.1|200441.1|200566.1|200441.1|1
1730252850000|2024-10-30 01:47:30|200566.6|200441.6|200566.4|200441.4|200566.6|200441.6|200566.4|200441.4|2
1730252860000|2024-10-30 01:47:40|200567|200442|200600|200426|200600|200442|200567|200426|2
1730252870000|2024-10-30 01:47:50|200592|200417|200565.8|200440.8|200592|200445.5|200565.8|200417|6
1730252880000|2024-10-30 01:48:00|200565.4|200440.4|200565.4|200440.4|200566|200441|200565.4|200440.4|6
1730252890000|2024-10-30 01:48:10|200566|200441|200565.8|200440.8|200566.3|200441.3|200565.8|200440.8|3
1730252900000|2024-10-30 01:48:20|200566.3|200441.3|200566.3|200441.3|200566.3|200441.3|200566.3|200441.3|1
1730252910000|2024-10-30 01:48:30|200594|200419|200592|200418|200594|200419|200592|200418|2
1730252920000|2024-10-30 01:48:40|200594|200419|200595|200420|200595|200420|200594|200419|2
1730252930000|2024-10-30 01:48:50|200593|200419|200567.2|200442.2|200595|200444.6|200563.3|200419|10
1730252940000|2024-10-30 01:49:00|200567.4|200442.4|200574.6|200449.6|200574.6|200449.6|200565.5|200440.5|8
1730252950000|2024-10-30 01:49:10|200599.4|200474.4|200605.4|200480.4|200620.6|200495.6|200599.4|200474.4|13
1730252970000|2024-10-30 01:49:30|200605.1|200480.1|200605|200480|200610.9|200485.9|200602|200477|8
1730252980000|2024-10-30 01:49:40|200604.3|200479.3|200601.9|200476.9|200609.9|200484.9|200601.2|200476.2|13
1730252990000|2024-10-30 01:49:50|200604.2|200479.2|200604.8|200479.8|200604.8|200479.8|200603.6|200478.6|3
1730253000000|2024-10-30 01:50:00|200611|200486|200606.1|200481.1|200612.8|200487.8|200605.6|200480.6|6
1730253010000|2024-10-30 01:50:10|200605.6|200480.6|200600.3|200475.3|200609|200484|200600.2|200475.2|10
1730253020000|2024-10-30 01:50:20|200600|200475|200597.9|200472.9|200602|200477|200597.9|200472.9|8
1730253030000|2024-10-30 01:50:30|200596.9|200471.9|200600.4|200475.4|200604.8|200479.8|200596.9|200471.9|16
1730253040000|2024-10-30 01:50:40|200603.1|200478.1|200602.8|200477.8|200605.8|200480.8|200600.2|200475.2|10
1730253050000|2024-10-30 01:50:50|200614|200489|200601.2|200476.2|200614|200489|200598|200473|16
1730253060000|2024-10-30 01:51:00|200603.6|200478.6|200600.9|200475.9|200604.2|200479.2|200596.7|200471.7|9
1730253070000|2024-10-30 01:51:10|200600.8|200475.8|200598.6|200473.6|200600.8|200475.8|200598.6|200473.6|4
1730253080000|2024-10-30 01:51:20|200595.6|200470.6|200597.5|200472.5|200600.5|200475.5|200595.6|200470.6|8
1730253090000|2024-10-30 01:51:30|200597.8|200472.8|200597.8|200472.8|200597.8|200472.8|200597.8|200472.8|1
1730253100000|2024-10-30 01:51:40|200597.3|200472.3|200591.6|200466.6|200597.3|200472.3|200591.6|200466.6|4
1730253110000|2024-10-30 01:51:50|200598.6|200473.6|200598.3|200473.3|200605.7|200480.7|200598.3|200473.3|5
1730253130000|2024-10-30 01:52:10|200598|200473|200597.7|200472.7|200604|200479|200596.5|200471.5|8
1730253140000|2024-10-30 01:52:20|200597.2|200472.2|200593.6|200468.6|200597.4|200472.4|200587.7|200462.7|8
1730253150000|2024-10-30 01:52:30|200589.5|200464.5|200605.2|200480.2|200605.2|200480.2|200589.5|200464.5|10
1730253160000|2024-10-30 01:52:40|200602.5|200477.5|200602|200477|200606.2|200481.2|200601.6|200476.6|5
1730253170000|2024-10-30 01:52:50|200604.8|200479.8|200604.3|200479.3|200604.8|200479.8|200603.8|200478.8|4
1730253180000|2024-10-30 01:53:00|200604.6|200479.6|200604.6|200479.6|200605.1|200480.1|200603.8|200478.8|8
1730253190000|2024-10-30 01:53:10|200604.2|200479.2|200604.1|200479.1|200604.7|200479.7|200599.7|200474.7|11
1730253200000|2024-10-30 01:53:20|200600.5|200475.5|200597.3|200472.3|200606.4|200481.4|200595.3|200470.3|12
1730253210000|2024-10-30 01:53:30|200592.9|200467.9|200593.6|200468.6|200593.6|200468.6|200589|200464|5
1730253220000|2024-10-30 01:53:40|200594.3|200469.3|200595.1|200470.1|200595.1|200470.1|200590.7|200465.7|7
1730253230000|2024-10-30 01:53:50|200594.6|200469.6|200598.6|200473.6|200598.6|200473.6|200594.6|200469.6|4
1730253240000|2024-10-30 01:54:00|200598.1|200473.1|200592.6|200467.6|200598.1|200473.1|200589.3|200464.3|15
1730253250000|2024-10-30 01:54:10|200597.8|200472.8|200596.4|200471.4|200597.8|200472.8|200589.3|200464.3|11
1730253260000|2024-10-30 01:54:20|200595|200470|200591.2|200466.2|200595|200470|200590.6|200465.6|7
1730253270000|2024-10-30 01:54:30|200590.6|200465.6|200598.9|200473.9|200598.9|200473.9|200590.6|200465.6|6
1730253280000|2024-10-30 01:54:40|200598.6|200473.6|200591.8|200466.8|200598.6|200473.6|200591.5|200466.5|5
1730253290000|2024-10-30 01:54:50|200592.2|200467.2|200592.2|200467.2|200592.2|200467.2|200592.2|200467.2|1
1730253300000|2024-10-30 01:55:00|200592.7|200467.7|200600.1|200475.1|200601.3|200476.3|200592.7|200467.7|13
1730253310000|2024-10-30 01:55:10|200601.3|200476.3|200597.4|200472.4|200602.6|200477.6|200596.4|200471.4|11
1730253320000|2024-10-30 01:55:20|200593.8|200468.8|200595.7|200470.7|200597.7|200472.7|200591.2|200466.2|8
1730253330000|2024-10-30 01:55:30|200594.2|200469.2|200587.2|200462.2|200595|200470|200583.5|200458.5|12
1730253340000|2024-10-30 01:55:40|200589.4|200464.4|200592.2|200467.2|200592.7|200467.7|200589.2|200464.2|7
1730253350000|2024-10-30 01:55:50|200592.7|200467.7|200592.2|200467.2|200592.7|200467.7|200592.2|200467.2|2
1730253360000|2024-10-30 01:56:00|200591.8|200466.8|200583.3|200458.3|200591.8|200466.8|200581.2|200456.2|6
1730253370000|2024-10-30 01:56:10|200584.5|200459.5|200582.8|200457.8|200584.5|200459.5|200582.5|200457.5|6
1730253380000|2024-10-30 01:56:20|200583.4|200458.4|200582.8|200457.8|200583.4|200458.4|200582.8|200457.8|2
1730253400000|2024-10-30 01:56:40|200583.4|200458.4|200588.6|200463.6|200588.6|200463.6|200583.4|200458.4|4
1730253410000|2024-10-30 01:56:50|200589|200464|200593|200468|200597.8|200472.8|200589|200464|8
1730253430000|2024-10-30 01:57:10|200590.8|200465.8|200590.8|200465.8|200590.8|200465.8|200590.8|200465.8|1
1730253440000|2024-10-30 01:57:20|200591.2|200466.2|200591.2|200466.2|200591.2|200466.2|200591.2|200466.2|1
1730253450000|2024-10-30 01:57:30|200590.5|200465.5|200590.5|200465.5|200590.5|200465.5|200590.5|200465.5|1
1730253460000|2024-10-30 01:57:40|200590|200465|200596.4|200471.4|200598.2|200473.2|200587.6|200462.6|17
1730253470000|2024-10-30 01:57:50|200594|200469|200595.8|200470.8|200597.2|200472.2|200590.1|200465.1|11
1730253490000|2024-10-30 01:58:10|200596.4|200471.4|200596.4|200471.4|200596.9|200471.9|200592.6|200467.6|7
1730253500000|2024-10-30 01:58:20|200595.8|200470.8|200597.5|200472.5|200598.2|200473.2|200595.8|200470.8|5
1730253520000|2024-10-30 01:58:40|200597.8|200472.8|200597.9|200472.9|200597.9|200472.9|200592.2|200467.2|9
1730253530000|2024-10-30 01:58:50|200598.6|200473.6|200599.4|200474.4|200600.6|200475.6|200593.6|200468.6|14
1730253560000|2024-10-30 01:59:20|200599|200474|200599|200474|200599|200474|200598.5|200473.5|3
1730253570000|2024-10-30 01:59:30|200596.6|200471.6|200597|200472|200597|200472|200595.8|200470.8|3
1730253590000|2024-10-30 01:59:50|200597.3|200472.3|200597.1|200472.1|200597.6|200472.6|200597.1|200472.1|3
1730253600000|2024-10-30 02:00:00|200627|200453|200598.6|200473.6|200632|200477|200597.4|200453|13
1730253610000|2024-10-30 02:00:10|200598.3|200473.3|200597.8|200472.8|200598.3|200473.3|200597.8|200472.8|2
1730253620000|2024-10-30 02:00:20|200597.6|200472.6|200604.6|200479.6|200611.5|200486.5|200597.6|200472.6|9
1730253630000|2024-10-30 02:00:30|200604.2|200479.2|200605.7|200480.7|200605.7|200480.7|200603.2|200478.2|4
1730253640000|2024-10-30 02:00:40|200605.2|200480.2|200604.2|200479.2|200617.2|200492.2|200604.2|200479.2|14
1730253660000|2024-10-30 02:01:00|200604.7|200479.7|200602|200477|200604.7|200479.7|200601|200476|7
1730253670000|2024-10-30 02:01:10|200602.1|200477.1|200602.1|200477.1|200602.1|200477.1|200602.1|200477.1|1
1730253680000|2024-10-30 02:01:20|200612.1|200487.1|200607.6|200482.6|200612.1|200487.1|200605.1|200480.1|6
1730253690000|2024-10-30 02:01:30|200609.4|200484.4|200609.9|200484.9|200610.4|200485.4|200609.4|200484.4|5
1730253700000|2024-10-30 02:01:40|200609.6|200484.6|200597.7|200472.7|200610.1|200485.1|200597.7|200472.7|4
1730253710000|2024-10-30 02:01:50|200601.4|200476.4|200599.7|200474.7|200603.5|200478.5|200599.7|200474.7|6
1730253720000|2024-10-30 02:02:00|200601|200476|200599.8|200474.8|200601.5|200476.5|200599.8|200474.8|5
1730253730000|2024-10-30 02:02:10|200600.4|200475.4|200608.6|200483.6|200612.8|200487.8|200600.4|200475.4|12
1730253740000|2024-10-30 02:02:20|200605.4|200480.4|200602.9|200477.9|200605.4|200480.4|200602.9|200477.9|3
1730253750000|2024-10-30 02:02:30|200603.2|200478.2|200608|200483|200612|200487|200603.2|200478.2|4
1730253760000|2024-10-30 02:02:40|200605.2|200480.2|200607|200482|200609|200484|200603.7|200478.7|12
1730253770000|2024-10-30 02:02:50|200608|200483|200606.3|200481.3|200612.7|200487.7|200604.8|200479.8|8
1730253780000|2024-10-30 02:03:00|200605.8|200480.8|200609.7|200484.7|200616.2|200491.2|200605.8|200480.8|5
1730253800000|2024-10-30 02:03:20|200608.5|200483.5|200609.7|200484.7|200609.7|200484.7|200608.5|200483.5|2
1730253810000|2024-10-30 02:03:30|200640|200466|200639|200465|200641|200466|200639|200465|4
1730253820000|2024-10-30 02:03:40|200638|200464|200602.6|200477.6|200638|200489.4|200602.6|200464|15
1730253830000|2024-10-30 02:03:50|200603.1|200478.1|200605|200480|200606.1|200481.1|200596.3|200471.3|6
1730253840000|2024-10-30 02:04:00|200604.8|200479.8|200604.8|200479.8|200604.8|200479.8|200604.8|200479.8|1
1730253850000|2024-10-30 02:04:10|200606.2|200481.2|200613.9|200488.9|200616.4|200491.4|200606.2|200481.2|9
1730253860000|2024-10-30 02:04:20|200613.4|200488.4|200612.6|200487.6|200613.4|200488.4|200612.6|200487.6|3
1730253870000|2024-10-30 02:04:30|200609.6|200484.6|200609.9|200484.9|200609.9|200484.9|200609.6|200484.6|2
1730253880000|2024-10-30 02:04:40|200609.6|200484.6|200605.3|200480.3|200609.9|200484.9|200605.3|200480.3|5
1730253890000|2024-10-30 02:04:50|200605|200480|200609.4|200484.4|200611.7|200486.7|200605|200480|6
1730253900000|2024-10-30 02:05:00|200607|200482|200610.2|200485.2|200610.2|200485.2|200606|200481|7
1730253910000|2024-10-30 02:05:10|200607.2|200482.2|200604.2|200479.2|200612.1|200487.1|200604.2|200479.2|6
1730253920000|2024-10-30 02:05:20|200607.5|200482.5|200605.8|200480.8|200609.8|200484.8|200605.1|200480.1|6
1730253930000|2024-10-30 02:05:30|200605.3|200480.3|200621.4|200496.4|200621.4|200496.4|200605.3|200480.3|12
1730253940000|2024-10-30 02:05:40|200618.2|200493.2|200620.3|200495.3|200622.9|200497.9|200618.2|200493.2|5
1730253950000|2024-10-30 02:05:50|200621.8|200496.8|200625.8|200500.8|200626.8|200501.8|200621|200496|5
1730253960000|2024-10-30 02:06:00|200626.1|200501.1|200624|200499|200627.7|200502.7|200619.9|200494.9|17
1730253970000|2024-10-30 02:06:10|200625|200500|200625.8|200500.8|200632.1|200507.1|200619.1|200494.1|13
1730253980000|2024-10-30 02:06:20|200630.2|200505.2|200632.5|200507.5|200636|200511|200629.4|200504.4|18
1730253990000|2024-10-30 02:06:30|200631.6|200506.6|200629.3|200504.3|200632.5|200507.5|200629.3|200504.3|4
1730254000000|2024-10-30 02:06:40|200627|200502|200629.5|200504.5|200631.5|200506.5|200625.8|200500.8|7
1730254010000|2024-10-30 02:06:50|200630|200505|200629.2|200504.2|200630|200505|200629.2|200504.2|3
1730254020000|2024-10-30 02:07:00|200629.7|200504.7|200629.2|200504.2|200629.7|200504.7|200629.2|200504.2|2
1730254030000|2024-10-30 02:07:10|200629.7|200504.7|200629.4|200504.4|200660|200506.4|200628.4|200480|9
1730254040000|2024-10-30 02:07:20|200629|200504|200629|200504|200629|200504|200629|200504|1
1730254050000|2024-10-30 02:07:30|200629.6|200504.6|200628|200503|200635.4|200510.4|200625.4|200500.4|15
1730254060000|2024-10-30 02:07:40|200628.6|200503.6|200633.4|200508.4|200633.6|200508.6|200628.1|200503.1|10
1730254070000|2024-10-30 02:07:50|200634.3|200509.3|200635.1|200510.1|200635.8|200510.8|200634.2|200509.2|6
1730254080000|2024-10-30 02:08:00|200634.9|200509.9|200639.6|200514.6|200640.4|200515.4|200634.9|200509.9|10
1730254090000|2024-10-30 02:08:10|200638|200513|200633.4|200508.4|200639.2|200514.2|200633.4|200508.4|6
1730254100000|2024-10-30 02:08:20|200634|200509|200634.1|200509.1|200635|200510|200634|200509|5
1730254110000|2024-10-30 02:08:30|200633.8|200508.8|200633.8|200508.8|200634.3|200509.3|200633.8|200508.8|3
1730254120000|2024-10-30 02:08:40|200634|200509|200634|200509|200636.8|200511.8|200631.4|200506.4|10
1730254130000|2024-10-30 02:08:50|200634.6|200509.6|200641.5|200516.5|200643|200518|200634.6|200509.6|10
1730254140000|2024-10-30 02:09:00|200641|200516|200637.2|200512.2|200641|200516|200637.2|200512.2|8
1730254150000|2024-10-30 02:09:10|200637.8|200512.8|200637.8|200512.8|200637.8|200512.8|200637.4|200512.4|3
1730254170000|2024-10-30 02:09:30|200661|200487|200661|200487|200661|200487|200661|200487|1
1730254180000|2024-10-30 02:09:40|200663|200488|200664|200489|200664|200489|200663|200488|2
1730254190000|2024-10-30 02:09:50|200662|200488|200636.7|200511.7|200663|200511.7|200636.7|200487|4
1730254210000|2024-10-30 02:10:10|200634.3|200509.3|200632.9|200507.9|200635.1|200510.1|200632.2|200507.2|4
1730254220000|2024-10-30 02:10:20|200633.4|200508.4|200633.4|200508.4|200633.4|200508.4|200633.4|200508.4|1
1730254230000|2024-10-30 02:10:30|200633.2|200508.2|200633.2|200508.2|200634.8|200509.8|200631.4|200506.4|11
1730254240000|2024-10-30 02:10:40|200636.1|200511.1|200637.6|200512.6|200637.6|200512.6|200636.1|200511.1|4
1730254250000|2024-10-30 02:10:50|200637.5|200512.5|200637.8|200512.8|200637.8|200512.8|200637.3|200512.3|3
1730254260000|2024-10-30 02:11:00|200637.6|200512.6|200634|200509|200639.1|200514.1|200630|200505|12
1730254270000|2024-10-30 02:11:10|200634.1|200509.1|200634.3|200509.3|200634.7|200509.7|200634|200509|7
1730254280000|2024-10-30 02:11:20|200633.8|200508.8|200634.2|200509.2|200634.2|200509.2|200633.8|200508.8|2
1730254290000|2024-10-30 02:11:30|200635|200510|200630.6|200505.6|200635.8|200510.8|200629.4|200504.4|10
1730254300000|2024-10-30 02:11:40|200629.4|200504.4|200631|200506|200631|200506|200627.1|200502.1|8
1730254310000|2024-10-30 02:11:50|200628|200503|200632.4|200507.4|200636|200511|200628|200503|7
1730254320000|2024-10-30 02:12:00|200632.9|200507.9|200632.4|200507.4|200632.9|200507.9|200632.4|200507.4|2
1730254330000|2024-10-30 02:12:10|200630.6|200505.6|200605.1|200480.1|200630.6|200505.6|200605.1|200480.1|18
1730254340000|2024-10-30 02:12:20|200605.6|200480.6|200613.8|200488.8|200618.4|200493.4|200602.9|200477.9|19
1730254350000|2024-10-30 02:12:30|200614.4|200489.4|200611.6|200486.6|200617.9|200492.9|200608.1|200483.1|17
1730254360000|2024-10-30 02:12:40|200612.1|200487.1|200612.3|200487.3|200612.3|200487.3|200611.7|200486.7|4
1730254370000|2024-10-30 02:12:50|200614.5|200489.5|200625.6|200500.6|200628|200503|200614.5|200489.5|27
1730254380000|2024-10-30 02:13:00|200626.4|200501.4|200625.5|200500.5|200626.4|200501.4|200617.4|200492.4|24
1730254390000|2024-10-30 02:13:10|200626.5|200501.5|200621.3|200496.3|200626.5|200501.5|200615|200490|20
1730254400000|2024-10-30 02:13:20|200623.9|200498.9|200622.4|200497.4|200625.3|200500.3|200615.6|200490.6|21
1730254410000|2024-10-30 02:13:30|200623.9|200498.9|200622.6|200497.6|200624.2|200499.2|200622.6|200497.6|5
1730254420000|2024-10-30 02:13:40|200623.6|200498.6|200623.9|200498.9|200626|200501|200616.5|200491.5|20
1730254430000|2024-10-30 02:13:50|200623.4|200498.4|200624.7|200499.7|200625.6|200500.6|200620.2|200495.2|18
1730254440000|2024-10-30 02:14:00|200623.8|200498.8|200623.8|200498.8|200624.5|200499.5|200622.7|200497.7|6
1730254450000|2024-10-30 02:14:10|200621.1|200496.1|200624.8|200499.8|200624.9|200499.9|200618|200493|17
1730254460000|2024-10-30 02:14:20|200624.1|200499.1|200624.2|200499.2|200624.3|200499.3|200620.3|200495.3|14
1730254470000|2024-10-30 02:14:30|200627.1|200502.1|200624.7|200499.7|200627.3|200502.3|200623|200498|8
1730254480000|2024-10-30 02:14:40|200621.9|200496.9|200624.3|200499.3|200625.5|200500.5|200621.9|200496.9|10
1730254490000|2024-10-30 02:14:50|200624.6|200499.6|200623.5|200498.5|200625.6|200500.6|200622.2|200497.2|7
1730254500000|2024-10-30 02:15:00|200622.3|200497.3|200623.4|200498.4|200624.4|200499.4|200618.1|200493.1|11
1730254510000|2024-10-30 02:15:10|200622.2|200497.2|200624|200499|200624|200499|200613.1|200488.1|35
1730254520000|2024-10-30 02:15:20|200622.2|200497.2|200622.7|200497.7|200625.3|200500.3|200613.9|200488.9|39
1730254530000|2024-10-30 02:15:30|200618.2|200493.2|200617.4|200492.4|200626.1|200501.1|200615.5|200490.5|33
1730254540000|2024-10-30 02:15:40|200619.7|200494.7|200622.7|200497.7|200624.9|200499.9|200614.7|200489.7|36
1730254550000|2024-10-30 02:15:50|200623.8|200498.8|200621.1|200496.1|200623.8|200498.8|200619.2|200494.2|16
1730254560000|2024-10-30 02:16:00|200621.6|200496.6|200622.9|200497.9|200625.2|200500.2|200614.7|200489.7|19
1730254570000|2024-10-30 02:16:10|200623.4|200498.4|200622.1|200497.1|200626.9|200501.9|200619.7|200494.7|20
1730254580000|2024-10-30 02:16:20|200621.9|200496.9|200627.8|200502.8|200630.1|200505.1|200621.9|200496.9|26
1730254590000|2024-10-30 02:16:30|200627.2|200502.2|200625.8|200500.8|200627.6|200502.6|200615.4|200490.4|25
1730254600000|2024-10-30 02:16:40|200625.1|200500.1|200629.2|200504.2|200629.7|200504.7|200620.8|200495.8|26
1730254610000|2024-10-30 02:16:50|200628|200503|200628.1|200503.1|200629.6|200504.6|200623.2|200498.2|19
1730254620000|2024-10-30 02:17:00|200621.6|200496.6|200626.5|200501.5|200631|200506|200620.9|200495.9|30
1730254630000|2024-10-30 02:17:10|200624.5|200499.5|200625.3|200500.3|200625.3|200500.3|200616.1|200491.1|25
1730254640000|2024-10-30 02:17:20|200623.8|200498.8|200623.1|200498.1|200627.8|200502.8|200614.5|200489.5|34
1730254650000|2024-10-30 02:17:30|200622.7|200497.7|200626.3|200501.3|200626.9|200501.9|200621.8|200496.8|9
1730254660000|2024-10-30 02:17:40|200622.5|200497.5|200627.8|200502.8|200629.6|200504.6|200621.1|200496.1|11
1730254670000|2024-10-30 02:17:50|200627.9|200502.9|200627.4|200502.4|200628.3|200503.3|200625.9|200500.9|8
1730254680000|2024-10-30 02:18:00|200626.4|200501.4|200626.2|200501.2|200627.4|200502.4|200626.2|200501.2|3
1730254690000|2024-10-30 02:18:10|200625.5|200500.5|200627.1|200502.1|200630.4|200505.4|200625.5|200500.5|5
1730254700000|2024-10-30 02:18:20|200628.3|200503.3|200626|200501|200634.2|200509.2|200622.2|200497.2|20
1730254710000|2024-10-30 02:18:30|200627|200502|200620|200495|200632.1|200507.1|200618.4|200493.4|18
1730254720000|2024-10-30 02:18:40|200633.5|200508.5|200631.9|200506.9|200633.5|200508.5|200620.8|200495.8|21
1730254730000|2024-10-30 02:18:50|200621.6|200496.6|200627.9|200502.9|200630.3|200505.3|200621.6|200496.6|15
1730254740000|2024-10-30 02:19:00|200627.2|200502.2|200630|200505|200630.4|200505.4|200622.5|200497.5|17
1730254750000|2024-10-30 02:19:10|200630.1|200505.1|200625.8|200500.8|200630.1|200505.1|200622|200497|8
1730254760000|2024-10-30 02:19:20|200626.1|200501.1|200635.1|200510.1|200635.2|200510.2|200618.8|200493.8|27
1730254770000|2024-10-30 02:19:30|200632|200507|200631.6|200506.6|200634.9|200509.9|200627|200502|26
1730254780000|2024-10-30 02:19:40|200626.9|200501.9|200629.2|200504.2|200630.2|200505.2|200622.3|200497.3|16
1730254790000|2024-10-30 02:19:50|200626.3|200501.3|200624.8|200499.8|200630|200505|200624.8|200499.8|12
1730254800000|2024-10-30 02:20:00|200626|200501|200624.8|200499.8|200628.6|200503.6|200619.1|200494.1|17
1730254810000|2024-10-30 02:20:10|200624.1|200499.1|200620.1|200495.1|200627.2|200502.2|200617.5|200492.5|27
1730254820000|2024-10-30 02:20:20|200621.1|200496.1|200626|200501|200629.4|200504.4|200618.3|200493.3|30
1730254830000|2024-10-30 02:20:30|200628.8|200503.8|200626.1|200501.1|200628.8|200503.8|200625.1|200500.1|12
1730254840000|2024-10-30 02:20:40|200621|200496|200627.4|200502.4|200629|200504|200617.5|200492.5|27
1730254850000|2024-10-30 02:20:50|200626.4|200501.4|200623.8|200498.8|200631.7|200506.7|200616.8|200491.8|23
1730254860000|2024-10-30 02:21:00|200622.6|200497.6|200625.9|200500.9|200630.1|200505.1|200616.9|200491.9|17
1730254870000|2024-10-30 02:21:10|200625.5|200500.5|200626.3|200501.3|200627.6|200502.6|200624.9|200499.9|12
1730254880000|2024-10-30 02:21:20|200627.3|200502.3|200625.8|200500.8|200627.6|200502.6|200619.8|200494.8|21
1730254890000|2024-10-30 02:21:30|200625.6|200500.6|200627.7|200502.7|200629.4|200504.4|200624.8|200499.8|17
1730254900000|2024-10-30 02:21:40|200628.4|200503.4|200625.9|200500.9|200628.7|200503.7|200622.8|200497.8|15
1730254910000|2024-10-30 02:21:50|200626.2|200501.2|200628|200503|200631.2|200506.2|200621.5|200496.5|30
1730254920000|2024-10-30 02:22:00|200624.5|200499.5|200631.2|200506.2|200632.8|200507.8|200618.9|200493.9|29
1730254930000|2024-10-30 02:22:10|200628.6|200503.6|200631.2|200506.2|200633.1|200508.1|200623.2|200498.2|12
1730254940000|2024-10-30 02:22:20|200631.4|200506.4|200629.9|200504.9|200634.7|200509.7|200623.5|200498.5|16
1730254950000|2024-10-30 02:22:30|200629.3|200504.3|200629.3|200504.3|200629.3|200504.3|200629.3|200504.3|1
1730254960000|2024-10-30 02:22:40|200629.9|200504.9|200628.5|200503.5|200639.2|200514.2|200628.5|200503.5|8
1730254970000|2024-10-30 02:22:50|200633.1|200508.1|200633.8|200508.8|200633.8|200508.8|200633.1|200508.1|2
1730254980000|2024-10-30 02:23:00|200634|200509|200633.3|200508.3|200634.4|200509.4|200633.3|200508.3|3
1730254990000|2024-10-30 02:23:10|200634|200509|200634|200509|200634.4|200509.4|200634|200509|3
1730255000000|2024-10-30 02:23:20|200660|200480|200631.1|200506.1|200660|200507.9|200628.2|200480|9
1730255010000|2024-10-30 02:23:30|200631.6|200506.6|200631.1|200506.1|200631.6|200506.6|200631.1|200506.1|4
1730255020000|2024-10-30 02:23:40|200631.6|200506.6|200641.2|200516.2|200646.9|200521.9|200631.2|200506.2|9
1730255030000|2024-10-30 02:23:50|200642.7|200517.7|200648|200523|200651.8|200526.8|200640.7|200515.7|18
1730255040000|2024-10-30 02:24:00|200648.7|200523.7|200654.5|200529.5|200654.5|200529.5|200647.9|200522.9|6
1730255050000|2024-10-30 02:24:10|200654.1|200529.1|200649.4|200524.4|200654.6|200529.6|200649.4|200524.4|9
1730255060000|2024-10-30 02:24:20|200649.7|200524.7|200650.3|200525.3|200651.5|200526.5|200649.7|200524.7|8
1730255070000|2024-10-30 02:24:30|200650.9|200525.9|200643.3|200518.3|200650.9|200525.9|200640.1|200515.1|10
1730255090000|2024-10-30 02:24:50|200643.7|200518.7|200643.3|200518.3|200644.7|200519.7|200643.3|200518.3|4
1730255100000|2024-10-30 02:25:00|200643.7|200518.7|200643.7|200518.7|200643.7|200518.7|200643.7|200518.7|1
1730255110000|2024-10-30 02:25:10|200673|200492|200644.2|200519.2|200673|200519.2|200641.7|200492|4
1730255120000|2024-10-30 02:25:20|200645|200520|200649.7|200524.7|200651.5|200526.5|200645|200520|10
1730255130000|2024-10-30 02:25:30|200650.2|200525.2|200645.7|200520.7|200650.2|200525.2|200645.7|200520.7|7
1730255140000|2024-10-30 02:25:40|200645.2|200520.2|200645.9|200520.9|200645.9|200520.9|200641.4|200516.4|5
1730255150000|2024-10-30 02:25:50|200646.4|200521.4|200646.3|200521.3|200646.4|200521.4|200645.8|200520.8|3
1730255160000|2024-10-30 02:26:00|200645.9|200520.9|200637.7|200512.7|200645.9|200520.9|200637.7|200512.7|5
1730255170000|2024-10-30 02:26:10|200637.4|200512.4|200642.2|200517.2|200648.5|200523.5|200637.4|200512.4|8
1730255180000|2024-10-30 02:26:20|200641.9|200516.9|200641.9|200516.9|200641.9|200516.9|200641.9|200516.9|1
1730255190000|2024-10-30 02:26:30|200642.7|200517.7|200642.2|200517.2|200642.7|200517.7|200641.7|200516.7|5
1730255200000|2024-10-30 02:26:40|200640.7|200515.7|200648.1|200523.1|200657.7|200532.7|200640.7|200515.7|10
1730255210000|2024-10-30 02:26:50|200648.7|200523.7|200649.1|200524.1|200649.7|200524.7|200648.7|200523.7|4
1730255220000|2024-10-30 02:27:00|200648.5|200523.5|200648.4|200523.4|200648.5|200523.5|200647.9|200522.9|5
1730255230000|2024-10-30 02:27:10|200647.9|200522.9|200648.9|200523.9|200648.9|200523.9|200647.9|200522.9|3
1730255240000|2024-10-30 02:27:20|200648.2|200523.2|200647.5|200522.5|200648.3|200523.3|200647.5|200522.5|4
1730255250000|2024-10-30 02:27:30|200648.3|200523.3|200646.9|200521.9|200649.2|200524.2|200646.9|200521.9|11
1730255260000|2024-10-30 02:27:40|200646.5|200521.5|200646.9|200521.9|200646.9|200521.9|200646.5|200521.5|2
1730255270000|2024-10-30 02:27:50|200646.2|200521.2|200649.9|200524.9|200649.9|200524.9|200645.9|200520.9|5
1730255280000|2024-10-30 02:28:00|200649.7|200524.7|200647.7|200522.7|200656.4|200531.4|200647.7|200522.7|7
1730255290000|2024-10-30 02:28:10|200648.1|200523.1|200658.1|200533.1|200658.1|200533.1|200648.1|200523.1|11
1730255300000|2024-10-30 02:28:20|200658.3|200533.3|200655|200530|200661.5|200536.5|200655|200530|10
1730255310000|2024-10-30 02:28:30|200658.5|200533.5|200659.1|200534.1|200659.7|200534.7|200651.5|200526.5|29
1730255340000|2024-10-30 02:29:00|200659.5|200534.5|200660.2|200535.2|200663.3|200538.3|200650.6|200525.6|21
1730255350000|2024-10-30 02:29:10|200655.7|200530.7|200656.3|200531.3|200656.3|200531.3|200655.6|200530.6|3
1730255360000|2024-10-30 02:29:20|200655.9|200530.9|200655.3|200530.3|200655.9|200530.9|200655.3|200530.3|2
1730255370000|2024-10-30 02:29:30|200655.6|200530.6|200655.7|200530.7|200655.9|200530.9|200655.6|200530.6|5
1730255380000|2024-10-30 02:29:40|200655.4|200530.4|200695|200503|200695|200530.4|200655.1|200503|4
1730255390000|2024-10-30 02:29:50|200652.7|200527.7|200653.4|200528.4|200654|200529|200652.7|200527.7|3
1730255400000|2024-10-30 02:30:00|200653.1|200528.1|200651.8|200526.8|200654.6|200529.6|200651.3|200526.3|17
1730255410000|2024-10-30 02:30:10|200651.3|200526.3|200651.3|200526.3|200651.3|200526.3|200651.3|200526.3|1
1730255420000|2024-10-30 02:30:20|200651.1|200526.1|200651.5|200526.5|200651.5|200526.5|200651.1|200526.1|2
1730255430000|2024-10-30 02:30:30|200651.8|200526.8|200650.8|200525.8|200697|200529.8|200650.8|200499|12
1730255440000|2024-10-30 02:30:40|200650.6|200525.6|200658.6|200533.6|200658.6|200533.6|200650.1|200525.1|13
1730255450000|2024-10-30 02:30:50|200659.1|200534.1|200654.8|200529.8|200659.1|200534.1|200654.2|200529.2|11
1730255460000|2024-10-30 02:31:00|200654.5|200529.5|200657.3|200532.3|200659.6|200534.6|200654.5|200529.5|8
1730255470000|2024-10-30 02:31:10|200657.7|200532.7|200657.7|200532.7|200657.7|200532.7|200657.7|200532.7|1
1730255480000|2024-10-30 02:31:20|200657.3|200532.3|200658.1|200533.1|200658.1|200533.1|200657.3|200532.3|3
1730255490000|2024-10-30 02:31:30|200657.6|200532.6|200696|200502|200696|200532.6|200657.6|200502|2
1730255500000|2024-10-30 02:31:40|200695|200501|200695|200501|200695|200501|200695|200501|1
1730255510000|2024-10-30 02:31:50|200694|200500|200654.7|200529.7|200694|200529.7|200654.1|200498|5
1730255520000|2024-10-30 02:32:00|200654.1|200529.1|200667.2|200542.2|200667.9|200542.9|200654.1|200529.1|11
1730255530000|2024-10-30 02:32:10|200666.1|200541.1|200667.8|200542.8|200667.8|200542.8|200666.1|200541.1|7
1730255540000|2024-10-30 02:32:20|200667.1|200542.1|200667.2|200542.2|200669.2|200544.2|200663|200538|19
1730255550000|2024-10-30 02:32:30|200666.5|200541.5|200666.4|200541.4|200668|200543|200662.6|200537.6|17
1730255560000|2024-10-30 02:32:40|200665.8|200540.8|200665|200540|200667|200542|200664.4|200539.4|17
1730255570000|2024-10-30 02:32:50|200665.2|200540.2|200660.9|200535.9|200665.5|200540.5|200660.9|200535.9|11
1730255580000|2024-10-30 02:33:00|200660.6|200535.6|200665|200540|200665|200540|200659.5|200534.5|15
1730255590000|2024-10-30 02:33:10|200664.5|200539.5|200665.2|200540.2|200665.4|200540.4|200664|200539|14
1730255600000|2024-10-30 02:33:20|200664.9|200539.9|200664.5|200539.5|200665.5|200540.5|200660.7|200535.7|12
1730255610000|2024-10-30 02:33:30|200665.5|200540.5|200665|200540|200665.9|200540.9|200664.4|200539.4|6
1730255620000|2024-10-30 02:33:40|200664.5|200539.5|200665.9|200540.9|200666.2|200541.2|200664.2|200539.2|11
1730255630000|2024-10-30 02:33:50|200665.5|200540.5|200704|200510|200704|200542.4|200665.2|200509|10
1730255640000|2024-10-30 02:34:00|200703|200509|200706|200512|200712|200517|200703|200509|12
1730255650000|2024-10-30 02:34:10|200709|200515|200667.4|200542.4|200711|200546.7|200666.4|200512|16
1730255660000|2024-10-30 02:34:20|200666.4|200541.4|200665.7|200540.7|200667.1|200542.1|200665.7|200540.7|5
1730255670000|2024-10-30 02:34:30|200665.4|200540.4|200662.7|200537.7|200665.4|200540.4|200660.6|200535.6|8
1730255680000|2024-10-30 02:34:40|200663.7|200538.7|200664.9|200539.9|200670.9|200545.9|200662.4|200537.4|17
1730255690000|2024-10-30 02:34:50|200666|200541|200666|200541|200670.6|200545.6|200666|200541|10
1730255700000|2024-10-30 02:35:00|200663|200538|200666.4|200541.4|200671|200546|200663|200538|12
1730255710000|2024-10-30 02:35:10|200665.9|200540.9|200665.8|200540.8|200669.3|200544.3|200662.9|200537.9|14
1730255720000|2024-10-30 02:35:20|200666.8|200541.8|200665.4|200540.4|200673.2|200548.2|200665.4|200540.4|9
1730255730000|2024-10-30 02:35:30|200669.2|200544.2|200668.5|200543.5|200671.3|200546.3|200664.2|200539.2|20
1730255740000|2024-10-30 02:35:40|200667.5|200542.5|200666.5|200541.5|200669.7|200544.7|200664|200539|14
1730255750000|2024-10-30 02:35:50|200667.5|200542.5|200666.9|200541.9|200671|200546|200666|200541|9
1730255760000|2024-10-30 02:36:00|200667.9|200542.9|200663.3|200538.3|200667.9|200542.9|200663.3|200538.3|15
1730255770000|2024-10-30 02:36:10|200664.3|200539.3|200663.3|200538.3|200664.3|200539.3|200663.3|200538.3|4
1730255780000|2024-10-30 02:36:20|200667|200542|200668.4|200543.4|200669.8|200544.8|200667|200542|5
1730255790000|2024-10-30 02:36:30|200669.3|200544.3|200669.6|200544.6|200669.8|200544.8|200665.4|200540.4|13
1730255800000|2024-10-30 02:36:40|200670.4|200545.4|200667.2|200542.2|200673.9|200548.9|200664.4|200539.4|26
1730255810000|2024-10-30 02:36:50|200666.7|200541.7|200666.7|200541.7|200666.7|200541.7|200666.7|200541.7|1
1730255820000|2024-10-30 02:37:00|200667.2|200542.2|200666.7|200541.7|200667.2|200542.2|200666.7|200541.7|4
1730255830000|2024-10-30 02:37:10|200667.7|200542.7|200670.7|200545.7|200670.7|200545.7|200667.7|200542.7|2
1730255840000|2024-10-30 02:37:20|200669.7|200544.7|200673.4|200548.4|200673.4|200548.4|200669.7|200544.7|3
1730255850000|2024-10-30 02:37:30|200673.9|200548.9|200676.3|200551.3|200678|200553|200671.7|200546.7|15
1730255860000|2024-10-30 02:37:40|200676.7|200551.7|200678|200553|200679.9|200554.9|200676.7|200551.7|6
1730255870000|2024-10-30 02:37:50|200678.5|200553.5|200676.9|200551.9|200679.7|200554.7|200676.2|200551.2|7
1730255880000|2024-10-30 02:38:00|200677.2|200552.2|200677.3|200552.3|200678.6|200553.6|200677.2|200552.2|5
1730255890000|2024-10-30 02:38:10|200677.7|200552.7|200677.2|200552.2|200677.7|200552.7|200677.2|200552.2|2
1730255900000|2024-10-30 02:38:20|200676.7|200551.7|200678.5|200553.5|200678.5|200553.5|200676.7|200551.7|4
1730255910000|2024-10-30 02:38:30|200678.8|200553.8|200676.7|200551.7|200678.8|200553.8|200672|200547|9
1730255920000|2024-10-30 02:38:40|200677.3|200552.3|200678.3|200553.3|200678.3|200553.3|200677.3|200552.3|2
1730255940000|2024-10-30 02:39:00|200680|200555|200682.8|200557.8|200685.7|200560.7|200679.4|200554.4|8
1730255950000|2024-10-30 02:39:10|200683.3|200558.3|200677.4|200552.4|200683.3|200558.3|200673.1|200548.1|5
1730255960000|2024-10-30 02:39:20|200672.3|200547.3|200677.3|200552.3|200677.3|200552.3|200672.3|200547.3|6
1730255970000|2024-10-30 02:39:30|200677.2|200552.2|200676.5|200551.5|200677.2|200552.2|200676.5|200551.5|3
1730255980000|2024-10-30 02:39:40|200675.8|200550.8|200671.4|200546.4|200676|200551|200664.8|200539.8|17
1730255990000|2024-10-30 02:39:50|200668.8|200543.8|200669.3|200544.3|200669.3|200544.3|200668.4|200543.4|4
1730256000000|2024-10-30 02:40:00|200671.9|200546.9|200665.2|200540.2|200676.2|200551.2|200663.6|200538.6|14
1730256010000|2024-10-30 02:40:10|200664.7|200539.7|200671.5|200546.5|200673.2|200548.2|200663.7|200538.7|13
1730256020000|2024-10-30 02:40:20|200672|200547|200676|200551|200677.2|200552.2|200672|200547|7
1730256030000|2024-10-30 02:40:30|200675.9|200550.9|200675.9|200550.9|200675.9|200550.9|200675.9|200550.9|1
1730256050000|2024-10-30 02:40:50|200671.3|200546.3|200678|200553|200678|200553|200671.3|200546.3|3
1730256060000|2024-10-30 02:41:00|200674.3|200549.3|200674.1|200549.1|200675|200550|200667.3|200542.3|14
1730256070000|2024-10-30 02:41:10|200674.4|200549.4|200674.4|200549.4|200675|200550|200674.4|200549.4|3
1730256080000|2024-10-30 02:41:20|200674.1|200549.1|200674.1|200549.1|200674.1|200549.1|200674.1|200549.1|1
1730256090000|2024-10-30 02:41:30|200674|200549|200674.6|200549.6|200674.6|200549.6|200674|200549|4
1730256100000|2024-10-30 02:41:40|200713|200509|200678.2|200553.2|200713|200553.2|200674.9|200509|5
1730256110000|2024-10-30 02:41:50|200679.2|200554.2|200678.4|200553.4|200679.2|200554.2|200674.8|200549.8|7
1730256120000|2024-10-30 02:42:00|200677.9|200552.9|200679.2|200554.2|200679.2|200554.2|200677.9|200552.9|2
1730256130000|2024-10-30 02:42:10|200678.9|200553.9|200671.8|200546.8|200678.9|200553.9|200671.4|200546.4|8
1730256140000|2024-10-30 02:42:20|200672|200547|200672.7|200547.7|200673.2|200548.2|200672|200547|4
1730256150000|2024-10-30 02:42:30|200671.7|200546.7|200672.2|200547.2|200672.2|200547.2|200671.7|200546.7|2
1730256160000|2024-10-30 02:42:40|200672.7|200547.7|200673.1|200548.1|200714|200549.8|200672.7|200509|10
1730256170000|2024-10-30 02:42:50|200672.8|200547.8|200673.3|200548.3|200673.6|200548.6|200672.1|200547.1|7
1730256180000|2024-10-30 02:43:00|200673|200548|200678.4|200553.4|200678.7|200553.7|200673|200548|7
1730256190000|2024-10-30 02:43:10|200677.9|200552.9|200677.9|200552.9|200677.9|200552.9|200677.9|200552.9|1
1730256200000|2024-10-30 02:43:20|200678.4|200553.4|200678.7|200553.7|200678.7|200553.7|200678.2|200553.2|3
1730256210000|2024-10-30 02:43:30|200716|200512|200716|200512|200716|200512|200716|200512|1
1730256220000|2024-10-30 02:43:40|200718|200513|200679.3|200554.3|200718|200555.9|200675.6|200513|17
1730256230000|2024-10-30 02:43:50|200678.5|200553.5|200678|200553|200678.5|200553.5|200678|200553|2
1730256250000|2024-10-30 02:44:10|200719|200514|200719|200514|200719|200514|200719|200514|1
1730256260000|2024-10-30 02:44:20|200717|200513|200719|200514|200719|200514|200717|200513|2
1730256270000|2024-10-30 02:44:30|200717|200513|200717|200513|200717|200513|200717|200513|1
1730256280000|2024-10-30 02:44:40|200675.5|200550.5|200675.5|200550.5|200675.5|200550.5|200675.5|200550.5|1
1730256290000|2024-10-30 02:44:50|200675.8|200550.8|200676|200551|200676|200551|200675.5|200550.5|4
1730256300000|2024-10-30 02:45:00|200675.5|200550.5|200675.6|200550.6|200676.1|200551.1|200675.5|200550.5|4
1730256310000|2024-10-30 02:45:10|200720|200514|200718|200513|200720|200514|200718|200513|4
1730256320000|2024-10-30 02:45:20|200717|200512|200718|200512|200718|200512|200716|200511|3
1730256330000|2024-10-30 02:45:30|200717|200513|200677.3|200552.3|200719|200555.9|200676.8|200513|10
1730256350000|2024-10-30 02:45:50|200677.9|200552.9|200675.8|200550.8|200677.9|200552.9|200670.3|200545.3|8
1730256360000|2024-10-30 02:46:00|200672.8|200547.8|200674.4|200549.4|200677.8|200552.8|200666.3|200541.3|15
1730256370000|2024-10-30 02:46:10|200674.7|200549.7|200675|200550|200675|200550|200674.7|200549.7|2
1730256380000|2024-10-30 02:46:20|200674.7|200549.7|200675.7|200550.7|200675.7|200550.7|200674|200549|6
1730256390000|2024-10-30 02:46:30|200674.7|200549.7|200675.2|200550.2|200675.2|200550.2|200674.7|200549.7|4
1730256400000|2024-10-30 02:46:40|200713|200508|200676.8|200551.8|200714|200552|200668.8|200504|13
1730256410000|2024-10-30 02:46:50|200676|200551|200674.1|200549.1|200677|200552|200672.9|200547.9|5
1730256420000|2024-10-30 02:47:00|200677.7|200552.7|200679.3|200554.3|200682.8|200557.8|200670|200545|24
1730256430000|2024-10-30 02:47:10|200681|200556|200679.6|200554.6|200682.1|200557.1|200679.6|200554.6|6
1730256440000|2024-10-30 02:47:20|200682|200557|200685.3|200560.3|200685.3|200560.3|200677.9|200552.9|19
1730256450000|2024-10-30 02:47:30|200683.2|200558.2|200670.1|200545.1|200683.2|200558.2|200670.1|200545.1|7
1730256460000|2024-10-30 02:47:40|200673.9|200548.9|200675.6|200550.6|200675.6|200550.6|200673.9|200548.9|3
1730256470000|2024-10-30 02:47:50|200674.9|200549.9|200678.5|200553.5|200678.9|200553.9|200670.4|200545.4|13
1730256480000|2024-10-30 02:48:00|200677.5|200552.5|200678.3|200553.3|200681.8|200556.8|200677.5|200552.5|8
1730256500000|2024-10-30 02:48:20|200678|200553|200678.3|200553.3|200678.8|200553.8|200677.3|200552.3|6
1730256510000|2024-10-30 02:48:30|200714|200509|200674.6|200549.6|200714|200552.2|200667.9|200509|13
1730256520000|2024-10-30 02:48:40|200675.6|200550.6|200675.4|200550.4|200675.8|200550.8|200666.8|200541.8|24
1730256530000|2024-10-30 02:48:50|200676.1|200551.1|200676.5|200551.5|200676.5|200551.5|200669.2|200544.2|15
1730256540000|2024-10-30 02:49:00|200676.3|200551.3|200676.3|200551.3|200676.3|200551.3|200675.6|200550.6|3
1730256550000|2024-10-30 02:49:10|200676.6|200551.6|200679.2|200554.2|200680.1|200555.1|200675.5|200550.5|8
1730256560000|2024-10-30 02:49:20|200679.9|200554.9|200669.7|200544.7|200680.1|200555.1|200664.4|200539.4|17
1730256570000|2024-10-30 02:49:30|200663.6|200538.6|200669.5|200544.5|200670.2|200545.2|200662.2|200537.2|13
1730256580000|2024-10-30 02:49:40|200669.8|200544.8|200663.7|200538.7|200671.8|200546.8|200663.7|200538.7|15
1730256590000|2024-10-30 02:49:50|200663.9|200538.9|200663.9|200538.9|200663.9|200538.9|200663.9|200538.9|1
1730256600000|2024-10-30 02:50:00|200670.7|200545.7|200672.6|200547.6|200672.6|200547.6|200670.1|200545.1|6
1730256610000|2024-10-30 02:50:10|200670|200545|200661.7|200536.7|200670|200545|200660.9|200535.9|10
1730256620000|2024-10-30 02:50:20|200660.9|200535.9|200661.2|200536.2|200661.4|200536.4|200660.9|200535.9|3
1730256630000|2024-10-30 02:50:30|200663.1|200538.1|200663.1|200538.1|200663.1|200538.1|200663.1|200538.1|1
1730256640000|2024-10-30 02:50:40|200662.2|200537.2|200671.7|200546.7|200672.5|200547.5|200660.7|200535.7|10
1730256650000|2024-10-30 02:50:50|200672|200547|200667.7|200542.7|200672.5|200547.5|200667.7|200542.7|4
1730256660000|2024-10-30 02:51:00|200666.7|200541.7|200659.5|200534.5|200666.9|200541.9|200658.5|200533.5|14
1730256670000|2024-10-30 02:51:10|200659.1|200534.1|200653.2|200528.2|200659.2|200534.2|200653|200528|8
1730256680000|2024-10-30 02:51:20|200656.6|200531.6|200657.7|200532.7|200661.2|200536.2|200656.5|200531.5|8
1730256690000|2024-10-30 02:51:30|200656.9|200531.9|200658.7|200533.7|200661.1|200536.1|200656.9|200531.9|12
1730256700000|2024-10-30 02:51:40|200658.4|200533.4|200658|200533|200658.4|200533.4|200652.7|200527.7|4
1730256710000|2024-10-30 02:51:50|200654.7|200529.7|200656|200531|200656|200531|200653.7|200528.7|9
1730256720000|2024-10-30 02:52:00|200655|200530|200641.7|200516.7|200656|200531|200638.8|200513.8|11
1730256730000|2024-10-30 02:52:10|200642|200517|200646.6|200521.6|200646.6|200521.6|200642|200517|7
1730256740000|2024-10-30 02:52:20|200645.8|200520.8|200641.6|200516.6|200648|200523|200640.7|200515.7|8
1730256750000|2024-10-30 02:52:30|200642.6|200517.6|200648.8|200523.8|200648.8|200523.8|200642.6|200517.6|9
1730256760000|2024-10-30 02:52:40|200648|200523|200649.4|200524.4|200649.4|200524.4|200643.9|200518.9|12
1730256770000|2024-10-30 02:52:50|200647.5|200522.5|200644.8|200519.8|200648.1|200523.1|200643.3|200518.3|11
1730256780000|2024-10-30 02:53:00|200645.3|200520.3|200644.3|200519.3|200649|200524|200644.2|200519.2|7
1730256790000|2024-10-30 02:53:10|200644|200519|200656.5|200531.5|200656.5|200531.5|200644|200519|8
1730256800000|2024-10-30 02:53:20|200656|200531|200656.4|200531.4|200656.5|200531.5|200656|200531|3
1730256810000|2024-10-30 02:53:30|200656.9|200531.9|200656|200531|200656.9|200531.9|200656|200531|3
1730256820000|2024-10-30 02:53:40|200656.4|200531.4|200691|200490|200691|200531.4|200656.4|200490|2
1730256830000|2024-10-30 02:53:50|200692|200491|200694|200492|200694|200492|200692|200491|2
1730256840000|2024-10-30 02:54:00|200693|200491|200655.6|200530.6|200693|200533|200647.4|200490|7
1730256850000|2024-10-30 02:54:10|200656.2|200531.2|200656.6|200531.6|200657.2|200532.2|200656.2|200531.2|3
1730256860000|2024-10-30 02:54:20|200655.2|200530.2|200655.5|200530.5|200656.3|200531.3|200655.2|200530.2|5
1730256870000|2024-10-30 02:54:30|200656.6|200531.6|200659.3|200534.3|200659.4|200534.4|200653.8|200528.8|11
1730256880000|2024-10-30 02:54:40|200658.3|200533.3|200657.5|200532.5|200658.3|200533.3|200653.4|200528.4|8
1730256890000|2024-10-30 02:54:50|200658.2|200533.2|200657.8|200532.8|200659.5|200534.5|200657.2|200532.2|12
1730256900000|2024-10-30 02:55:00|200657.3|200532.3|200658|200533|200659.6|200534.6|200657.2|200532.2|10
1730256910000|2024-10-30 02:55:10|200657.2|200532.2|200657.8|200532.8|200657.8|200532.8|200651.9|200526.9|15
1730256920000|2024-10-30 02:55:20|200655.8|200530.8|200655.3|200530.3|200656.5|200531.5|200651.7|200526.7|9
1730256930000|2024-10-30 02:55:30|200655.8|200530.8|200658.3|200533.3|200658.9|200533.9|200652.7|200527.7|11
1730256940000|2024-10-30 02:55:40|200657|200532|200658|200533|200665.5|200540.5|200657|200532|24
1730256950000|2024-10-30 02:55:50|200658.5|200533.5|200662.5|200537.5|200662.5|200537.5|200654|200529|15
1730256960000|2024-10-30 02:56:00|200663|200538|200657.7|200532.7|200663|200538|200656.7|200531.7|5
1730256970000|2024-10-30 02:56:10|200658|200533|200658|200533|200658.2|200533.2|200652.9|200527.9|12
1730256980000|2024-10-30 02:56:20|200659.2|200534.2|200656.9|200531.9|200659.2|200534.2|200656.9|200531.9|11
1730256990000|2024-10-30 02:56:30|200656.2|200531.2|200657.2|200532.2|200657.2|200532.2|200654.9|200529.9|8
1730257000000|2024-10-30 02:56:40|200656.2|200531.2|200653.3|200528.3|200657.2|200532.2|200653.3|200528.3|9
1730257010000|2024-10-30 02:56:50|200651.3|200526.3|200652.8|200527.8|200653|200528|200650.3|200525.3|8
1730257020000|2024-10-30 02:57:00|200653|200528|200651.2|200526.2|200653|200528|200648.8|200523.8|4
1730257030000|2024-10-30 02:57:10|200649.4|200524.4|200655.5|200530.5|200659.7|200534.7|200648.8|200523.8|23
1730257040000|2024-10-30 02:57:20|200655.8|200530.8|200656.4|200531.4|200661|200536|200652.2|200527.2|11
1730257050000|2024-10-30 02:57:30|200657.4|200532.4|200661.8|200536.8|200661.8|200536.8|200656.3|200531.3|23
1730257060000|2024-10-30 02:57:40|200661|200536|200658.3|200533.3|200661|200536|200657|200532|13
1730257070000|2024-10-30 02:57:50|200659.2|200534.2|200664.2|200539.2|200668.4|200543.4|200659.2|200534.2|11
1730257080000|2024-10-30 02:58:00|200663.9|200538.9|200666.9|200541.9|200668|200543|200663.1|200538.1|14
1730257090000|2024-10-30 02:58:10|200667.9|200542.9|200664.6|200539.6|200667.9|200542.9|200663.6|200538.6|6
1730257100000|2024-10-30 02:58:20|200665|200540|200666.4|200541.4|200669.4|200544.4|200658|200533|22
1730257110000|2024-10-30 02:58:30|200671.4|200546.4|200665.2|200540.2|200671.4|200546.4|200658.6|200533.6|24
1730257120000|2024-10-30 02:58:40|200665.6|200540.6|200664.5|200539.5|200666.2|200541.2|200663.3|200538.3|11
1730257130000|2024-10-30 02:58:50|200663.3|200538.3|200668|200543|200668|200543|200663.3|200538.3|10
1730257140000|2024-10-30 02:59:00|200667|200542|200668.2|200543.2|200668.2|200543.2|200665|200540|8
1730257150000|2024-10-30 02:59:10|200667.3|200542.3|200659.3|200534.3|200670.7|200545.7|200658.5|200533.5|26
1730257160000|2024-10-30 02:59:20|200659.7|200534.7|200661.5|200536.5|200661.5|200536.5|200658.7|200533.7|9
1730257170000|2024-10-30 02:59:30|200661.2|200536.2|200656.4|200531.4|200663.7|200538.7|200655.8|200530.8|25
1730257180000|2024-10-30 02:59:40|200659.2|200534.2|200661.7|200536.7|200665|200540|200653.9|200528.9|27
1730257190000|2024-10-30 02:59:50|200661.9|200536.9|200657.8|200532.8|200663.7|200538.7|200656.5|200531.5|15
1730257200000|2024-10-30 03:00:00|200658.5|200533.5|200672.1|200547.1|200674.6|200549.6|200658.5|200533.5|15
1730257210000|2024-10-30 03:00:10|200671.7|200546.7|200671.3|200546.3|200671.7|200546.7|200671.3|200546.3|2
1730257220000|2024-10-30 03:00:20|200670.9|200545.9|200665.3|200540.3|200670.9|200545.9|200665.3|200540.3|4
1730257230000|2024-10-30 03:00:30|200665.9|200540.9|200669.3|200544.3|200669.3|200544.3|200665.9|200540.9|4
1730257240000|2024-10-30 03:00:40|200669.2|200544.2|200669.2|200544.2|200669.2|200544.2|200669.2|200544.2|1
1730257250000|2024-10-30 03:00:50|200698.9|200570.7|200666.9|200541.9|200698.9|200570.7|200646.7|200521.7|5
1730257260000|2024-10-30 03:01:00|200667.3|200542.3|200667.2|200542.2|200667.3|200542.3|200666.9|200541.9|3
1730257270000|2024-10-30 03:01:10|200667.3|200542.3|200666.9|200541.9|200667.7|200542.7|200666.9|200541.9|5
1730257280000|2024-10-30 03:01:20|200663.4|200538.4|200671.2|200546.2|200673.7|200548.7|200663.4|200538.4|16
1730257290000|2024-10-30 03:01:30|200670.7|200545.7|200673.1|200548.1|200673.4|200548.4|200666.3|200541.3|7
1730257300000|2024-10-30 03:01:40|200673.4|200548.4|200673.4|200548.4|200673.4|200548.4|200673.4|200548.4|1
1730257320000|2024-10-30 03:02:00|200717|200514|200717|200514|200717|200514|200717|200514|1
1730257330000|2024-10-30 03:02:10|200716|200513|200668.4|200543.4|200716|200546.2|200666.9|200512|8
1730257340000|2024-10-30 03:02:20|200665.4|200540.4|200674.6|200549.6|200676.5|200551.5|200665.4|200540.4|8
1730257350000|2024-10-30 03:02:30|200674.7|200549.7|200691.7|200551|200701.6|200576.6|200674.7|200549.3|27
1730257360000|2024-10-30 03:02:40|200691|200550.3|200692.3|200567.3|200695.3|200570.3|200688.8|200550|19
1730257370000|2024-10-30 03:02:50|200690.5|200565.5|200681.5|200556.5|200692|200567|200681.3|200556.3|11
1730257380000|2024-10-30 03:03:00|200685.2|200560.2|200687|200562|200687.5|200562.5|200685.2|200560.2|5
1730257390000|2024-10-30 03:03:10|200686|200561|200681|200556|200686|200561|200681|200556|5
1730257400000|2024-10-30 03:03:20|200695.8|200570.8|200686.5|200561.5|200695.8|200570.8|200686.5|200561.5|2
1730257410000|2024-10-30 03:03:30|200697.4|200572.4|200690.7|200565.7|200697.4|200572.4|200690.7|200565.7|2
1730257420000|2024-10-30 03:03:40|200699.5|200574.5|200698.3|200573.3|200703.6|200578.6|200691.8|200566.8|5
1730257440000|2024-10-30 03:04:00|200693.2|200568.2|200693.2|200568.2|200693.2|200568.2|200693.2|200568.2|1
1730257470000|2024-10-30 03:04:30|200769|200597.3|200770|200521|200773|200597.3|200769|200521|4
1730257480000|2024-10-30 03:04:40|200769||200772||200772||200769||5
1730257490000|2024-10-30 03:04:50|200773|200520|200692.9|200567.9|200774|200567.9|200692.9|200520|5
1730257530000|2024-10-30 03:05:30|200770|200518|200768|200515|200770|200518|200766|200515|6
1730257540000|2024-10-30 03:05:40|200767||200767||200767||200767||1
1730257550000|2024-10-30 03:05:50|200766|200565.1|200690.1|200565.1|200766|200565.1|200690.1|200565.1|2
1730257560000|2024-10-30 03:06:00|200678.6|200553.6|200689.1|200564.1|200697.6|200572.6|200678.6|200553.6|6
1730257570000|2024-10-30 03:06:10|200699.7|200574.7|200684.9|200559.9|200762.5|200602.3|200683|200558|8
1730257580000|2024-10-30 03:06:20|200689.1|200564.1|200698|200573|200699.6|200574.6|200689.1|200564.1|4
1730257590000|2024-10-30 03:06:30|200695.1|200570.1|200695.9|200570.9|200695.9|200570.9|200695.1|200570.1|2
1730257600000|2024-10-30 03:06:40|200705.7|200580.7|200705.3|200580.3|200705.7|200580.7|200696.3|200571.3|5
1730257610000|2024-10-30 03:06:50|200696|200571|200696|200571|200696|200571|200696|200571|1
1730257620000|2024-10-30 03:07:00|200705.4|200580.4|200697.2|200572.2|200710.5|200585.5|200695.3|200570.3|4
1730257650000|2024-10-30 03:07:30|200692.2|200567.2|200697.3|200572.3|200705.2|200580.2|200692.2|200567.2|4
1730257660000|2024-10-30 03:07:40|200703.8|200578.8|200698.6|200573.6|200705.2|200580.2|200696.4|200571.4|6
1730257680000|2024-10-30 03:08:00|200708.3|200583.3|200706.7|200581.7|200708.3|200583.3|200695.2|200570.2|5
1730257690000|2024-10-30 03:08:10|200700.3|200575.3|200702|200577|200707.2|200582.2|200693.9|200568.9|8
1730257700000|2024-10-30 03:08:20|200695.6|200570.6|200699.2|200574.2|200707.2|200582.2|200694.6|200569.6|10
1730257710000|2024-10-30 03:08:30|200693.8|200568.8|200698.8|200573.8|200705.8|200580.8|200693.8|200568.8|7
1730257720000|2024-10-30 03:08:40|200693.6|200568.6|200705.2|200580.2|200706.2|200581.2|200693.2|200568.2|18
1730257730000|2024-10-30 03:08:50|200697.2|200572.2|200699.7|200574.7|200706.6|200581.6|200697.1|200572.1|7
1730257740000|2024-10-30 03:09:00|200709.2|200584.2|200707.6|200582.6|200709.2|200584.2|200699.5|200574.5|15
1730257750000|2024-10-30 03:09:10|200697.6|200572.6|200698.1|200573.1|200708.1|200583.1|200697.6|200572.6|3
1730257760000|2024-10-30 03:09:20|200708.2|200583.2|200707.2|200582.2|200708.7|200583.7|200695.8|200570.8|11
1730257770000|2024-10-30 03:09:30|200699.8|200574.8|200699.8|200574.8|200699.8|200574.8|200699.8|200574.8|1
1730257790000|2024-10-30 03:09:50|200707.2|200582.2|200700.3|200575.3|200707.4|200582.4|200696.4|200571.4|7
1730257810000|2024-10-30 03:10:10|200708.7|200583.7|200704.7|200579.7|200708.7|200583.7|200693.2|200568.2|10
1730257820000|2024-10-30 03:10:20|200697.8|200572.8|200701.6|200576.6|200703.5|200578.5|200693|200568|24
1730257830000|2024-10-30 03:10:30|200695.6|200570.6|200696.9|200571.9|200703.4|200578.4|200695.6|200570.6|7
1730257840000|2024-10-30 03:10:40|200703.4|200578.4|200697.9|200572.9|200703.4|200578.4|200697.9|200572.9|2
1730257850000|2024-10-30 03:10:50|200706.2|200581.2|200699.8|200574.8|200706.2|200581.2|200699.8|200574.8|2
1730257860000|2024-10-30 03:11:00|200707.6|200582.6|200705.9|200580.9|200708.6|200583.6|200693.5|200568.5|25
1730257870000|2024-10-30 03:11:10|200705.4|200580.4|200707.3|200582.3|200707.3|200582.3|200698.8|200573.8|3
1730257880000|2024-10-30 03:11:20|200700.8|200575.8|200698.1|200573.1|200703.4|200578.4|200695.1|200570.1|5
1730257890000|2024-10-30 03:11:30|200692.7|200567.7|200699.8|200574.8|200699.8|200574.8|200692.7|200567.7|3
1730257900000|2024-10-30 03:11:40|200706.6|200581.6|200698.5|200573.5|200706.6|200581.6|200691.3|200566.3|7
1730257940000|2024-10-30 03:12:20|200768|200516|200699.4|200574.4|200768|200582.1|200698.1|200516|7
1730257950000|2024-10-30 03:12:30|200693.7|200568.7|200697.4|200572.4|200704.8|200579.8|200693.7|200568.7|3
1730257960000|2024-10-30 03:12:40|200692.2|200567.2|200695.9|200570.9|200703.7|200578.7|200692.2|200567.2|10
1730257970000|2024-10-30 03:12:50|200701.6|200576.6|200697.6|200572.6|200703.5|200578.5|200696.7|200571.7|5
1730257980000|2024-10-30 03:13:00|200704.4|200579.4|200696.2|200571.2|200706.1|200581.1|200691.5|200566.5|11
1730257990000|2024-10-30 03:13:10|200702.9|200577.9|200700.5|200575.5|200702.9|200577.9|200694.3|200569.3|5
1730258000000|2024-10-30 03:13:20|200706.6|200581.6|200701.3|200576.3|200706.6|200581.6|200701.3|200576.3|2
1730258010000|2024-10-30 03:13:30|200695.2|200570.2|200711.5|200586.5|200711.5|200586.5|200693.9|200568.9|8
1730258020000|2024-10-30 03:13:40|200706.8|200581.8|200695|200570|200711.1|200586.1|200695|200570|4
1730258030000|2024-10-30 03:13:50|200704|200579|200696.5|200571.5|200704|200579|200693.4|200568.4|6
1730258060000|2024-10-30 03:14:20|200768|200515|200767|200515|200768|200518|200767|200515|3
1730258070000|2024-10-30 03:14:30|200768|200516|200666.9|200616.9|200768|200616.9|200653.2|200516|5
1730258080000|2024-10-30 03:14:40|200660.4|200610.4|200660.4|200610.4|200660.4|200610.4|200660.4|200610.4|1
1730258110000|2024-10-30 03:15:10|200657|200607|200663.3|200613.3|200663.3|200613.3|200656.4|200606.4|3
1730258120000|2024-10-30 03:15:20|200656.5|200606.5|200659.8|200609.8|200665.7|200615.7|200656.5|200606.5|5
1730258140000|2024-10-30 03:15:40|200665.6|200615.6|200661.5|200611.5|200665.6|200615.6|200654.9|200604.9|4
1730258150000|2024-10-30 03:15:50|200656.6|200606.6|200660.2|200610.2|200660.2|200610.2|200656.6|200606.6|2
1730258160000|2024-10-30 03:16:00|200664.8|200614.8|200666.2|200616.2|200669.5|200619.5|200664.8|200614.8|3
1730258170000|2024-10-30 03:16:10|200661.8|200611.8|200661.9|200611.9|200661.9|200611.9|200661.8|200611.8|2
1730258180000|2024-10-30 03:16:20|200665.7|200615.7|200661.7|200611.7|200665.7|200615.7|200661.7|200611.7|2
1730258190000|2024-10-30 03:16:30|200656.5|200606.5|200669.8|200619.8|200669.8|200619.8|200656.2|200606.2|4
1730258200000|2024-10-30 03:16:40|200665.2|200615.2|200667|200617|200667|200617|200665.2|200615.2|2
1730258220000|2024-10-30 03:17:00|200658.1|200608.1|200661|200611|200663.7|200613.7|200655.5|200605.5|4
1730258230000|2024-10-30 03:17:10|200658.1|200608.1|200656.4|200606.4|200658.1|200608.1|200656.4|200606.4|2
1730258240000|2024-10-30 03:17:20|200665.4|200615.4|200660.5|200610.5|200665.4|200615.4|200657.5|200607.5|4
1730258250000|2024-10-30 03:17:30|200656.7|200606.7|200660.6|200610.6|200665.8|200615.8|200656.4|200606.4|7
1730258260000|2024-10-30 03:17:40|200656.8|200606.8|200714.5|200589.5|200719.2|200614.5|200656.8|200589.5|5
1730258270000|2024-10-30 03:17:50|200715|200590|200721.1|200596.1|200722.3|200597.3|200714.5|200589.5|6
1730258280000|2024-10-30 03:18:00|200720.9|200595.9|200716.7|200591.7|200724.8|200599.8|200705.5|200580.5|8
1730258290000|2024-10-30 03:18:10|200716.6|200591.6|200716.2|200591.2|200716.6|200591.6|200716.2|200591.2|2
1730258300000|2024-10-30 03:18:20|200716.6|200591.6|200723.3|200598.3|200723.3|200598.3|200716.6|200591.6|3
1730258310000|2024-10-30 03:18:30|200723.8|200598.8|200723.8|200598.8|200723.8|200598.8|200723.8|200598.8|1
1730258320000|2024-10-30 03:18:40|200720.3|200595.3|200716.6|200591.6|200727.1|200602.1|200703.9|200578.9|12
1730258330000|2024-10-30 03:18:50|200702.3|200577.3|200719.7|200594.7|200719.8|200594.8|200702.3|200577.3|3
1730258340000|2024-10-30 03:19:00|200715.9|200590.9|200719.8|200594.8|200725|200600|200715.9|200590.9|5
1730258350000|2024-10-30 03:19:10|200719.6|200594.6|200713.6|200588.6|200724.6|200599.6|200713.6|200588.6|7
1730258360000|2024-10-30 03:19:20|200714.1|200589.1|200714.1|200589.1|200714.1|200589.1|200714.1|200589.1|1
1730258370000|2024-10-30 03:19:30|200713.8|200588.8|200726.9|200601.9|200726.9|200601.9|200713.8|200588.8|4
1730258400000|2024-10-30 03:20:00|200720.4|200595.4|200715.8|200590.8|200722.8|200597.8|200715.2|200590.2|8
1730258410000|2024-10-30 03:20:10|200701.9|200576.9|200721.8|200596.8|200725.3|200600.3|200701.9|200576.9|5
1730258420000|2024-10-30 03:20:20|200717.4|200592.4|200717.4|200592.4|200717.4|200592.4|200717.4|200592.4|1
1730258430000|2024-10-30 03:20:30|200717.9|200592.9|200723.3|200598.3|200730|200605|200717.9|200592.9|14
1730258440000|2024-10-30 03:20:40|200708.2|200583.2|200721.3|200596.3|200723|200598|200689.7|200564.7|14
1730258450000|2024-10-30 03:20:50|200733|200608|200736|200611|200761.3|200636.3|200718.5|200593.5|12
1730258460000|2024-10-30 03:21:00|200742.5|200617.5|200763.2|200638.2|200763.2|200638.2|200722|200597|10
1730258470000|2024-10-30 03:21:10|200742.5|200617.5|200724.6|200599.6|200755.4|200630.4|200723.7|200598.7|11
1730258480000|2024-10-30 03:21:20|200724.2|200599.2|200724|200599|200724.2|200599.2|200720.9|200595.9|4
1730258490000|2024-10-30 03:21:30|200741.2|200616.2|200724|200599|200741.2|200616.2|200724|200599|4
1730258500000|2024-10-30 03:21:40|200741.3|200616.3|200741.3|200616.3|200741.3|200616.3|200741.3|200616.3|1
1730258510000|2024-10-30 03:21:50|200724|200599|200728.3|200603.3|200750.6|200625.6|200712.5|200587.5|8
1730258520000|2024-10-30 03:22:00|200727.9|200602.9|200731.1|200603.2|200732.1|200603.8|200726.7|200598.8|10
1730258530000|2024-10-30 03:22:10|200732.1|200604.2|200731.5|200603.5|200732.1|200604.2|200731.5|200603.5|2
1730258540000|2024-10-30 03:22:20|200727.6|200599.7|200730.7|200602.7|200730.7|200602.7|200726.3|200598.3|5
1730258550000|2024-10-30 03:22:30|200732|200603.7|200730|200605|200733.1|200605.6|200726.1|200597.9|10
1730258560000|2024-10-30 03:22:40|200729.6|200604.6|200729.6|200604.6|200730|200605|200729.6|200604.6|3
1730258570000|2024-10-30 03:22:50|200734.5|200607|200735.7|200606.7|200735.7|200607|200718.6|200593.6|8
1730258580000|2024-10-30 03:23:00|200736.3|200607.1|200736.3|200607.1|200736.3|200607.1|200736.3|200607.1|1
1730258590000|2024-10-30 03:23:10|200735.7|200606.4|200735.7|200606.7|200735.7|200606.7|200735.7|200606.4|2
1730258600000|2024-10-30 03:23:20|200719.2|200594.2|200722|200597|200728.5|200603.5|200719.2|200594.2|6
1730258610000|2024-10-30 03:23:30|200721.5|200596.5|200721.6|200596.6|200721.6|200596.6|200721.3|200596.3|3
1730258620000|2024-10-30 03:23:40|200721.5|200596.5|200721.5|200596.5|200721.5|200596.5|200721.5|200596.5|1
1730258630000|2024-10-30 03:23:50|200801|200558|200734.3|200604.6|200801|200608|200734|200552|5
1730258640000|2024-10-30 03:24:00|200733.7|200604.3|200717.2|200592.2|200734.3|200604.9|200717.2|200592.2|3
1730258650000|2024-10-30 03:24:10|200717|200592|200717.2|200592.2|200717.2|200592.2|200717|200592|2
1730258660000|2024-10-30 03:24:20|200717.7|200592.7|200717.7|200592.7|200717.7|200592.7|200717.7|200592.7|1
1730258670000|2024-10-30 03:24:30|200703|200562|200703|200562|200703|200562|200703|200562|1
1730258680000|2024-10-30 03:24:40||200561||200561||200561||200561|1
1730258690000|2024-10-30 03:24:50|200721.7|200596.7|200721.7|200596.7|200721.7|200596.7|200721.7|200596.7|1
1730258700000|2024-10-30 03:25:00|200721.2|200596.2|200731.2|200600.5|200737.5|200606.9|200718.6|200593.6|13
1730258710000|2024-10-30 03:25:10|200738.3|200607.3|200720.4|200595.4|200739.9|200609.3|200719.9|200594.9|8
1730258720000|2024-10-30 03:25:20|200720.1|200595.1|200719.9|200594.9|200725.7|200600.7|200715.1|200590.1|6
1730258730000|2024-10-30 03:25:30|200739.1|200605.7|200725.3|200600.3|200739.1|200605.7|200716.9|200591.9|7
1730258740000|2024-10-30 03:25:40|200719.7|200594.7|200718.7|200593.7|200737.3|200603.5|200718.4|200593.4|5
1730258750000|2024-10-30 03:25:50|200718.9|200593.9|200720.5|200595.5|200725.3|200600.3|200718.9|200593.9|3
1730258760000|2024-10-30 03:26:00|200720.3|200595.3|200720.2|200595.2|200728|200603|200719.8|200594.8|6
1730258770000|2024-10-30 03:26:10|200720.3|200595.3|200721|200596|200721|200596|200720.3|200595.3|3
1730258780000|2024-10-30 03:26:20|200720.2|200595.2|200720.8|200595.8|200721|200596|200720.2|200595.2|4
1730258790000|2024-10-30 03:26:30|200720.5|200595.5|200732.1|200599.3|200737.5|200604.3|200719|200594|10
1730258800000|2024-10-30 03:26:40|200732.7|200599.6|200738.1|200605|200738.5|200605.7|200732.7|200599.6|7
1730258810000|2024-10-30 03:26:50|200737.8|200605.7|200731.7|200598.5|200738.5|200605.7|200731.5|200598.5|11
1730258820000|2024-10-30 03:27:00|200731|200598.2|200734|200601.2|200739.7|200606.5|200729.9|200597.1|13
1730258830000|2024-10-30 03:27:10|200735|200602.2|200733.7|200600.6|200739.2|200606.3|200715|200590|16
1730258840000|2024-10-30 03:27:20|200715.1|200590.1|200715.3|200590.3|200715.3|200590.3|200715.1|200590.1|2
1730258850000|2024-10-30 03:27:30|200723|200598|200724.6|200599.6|200725|200600|200719|200594|5
1730258860000|2024-10-30 03:27:40|200718.5|200593.5|200718.6|200593.6|200718.6|200593.6|200718.5|200593.5|2
1730258880000|2024-10-30 03:28:00|200736.1|200603|200733.8|200600.7|200738.3|200605.5|200729.3|200596.1|13
1730258890000|2024-10-30 03:28:10|200732.8|200600|200722.3|200597.3|200743.5|200618.5|200713.5|200588.5|17
1730258900000|2024-10-30 03:28:20|200722.5|200597.5|200718.2|200593.2|200741.3|200616.3|200716.4|200591.4|18
1730258910000|2024-10-30 03:28:30|200717.9|200592.9|200717.9|200592.9|200717.9|200592.9|200717.9|200592.9|1
1730258920000|2024-10-30 03:28:40|200717.7|200592.7|200736|200610.8|200736|200610.8|200712.9|200587.9|12
1730258930000|2024-10-30 03:28:50|200736.7|200611.5|200715.4|200590.4|200736.7|200611.5|200714.8|200589.8|17
1730258940000|2024-10-30 03:29:00|200730.3|200605.1|200716.8|200591.8|200738.6|200613.4|200714.1|200589.1|20
1730258960000|2024-10-30 03:29:20|200717|200592|200723.8|200598.8|200729.1|200604.1|200714.9|200589.9|8
1730258970000|2024-10-30 03:29:30|200719.1|200594.1|200720|200595|200735.5|200610.5|200719.1|200594.1|5
1730258980000|2024-10-30 03:29:40|200724.5|200599.5|200715.3|200590.3|200740.8|200615.8|200713|200588|15
1730258990000|2024-10-30 03:29:50|200714.8|200589.8|200715.1|200590.1|200715.1|200590.1|200714.8|200589.8|2
1730259000000|2024-10-30 03:30:00|200715.3|200590.3|200752.3|200627.3|200752.3|200627.3|200712.3|200587.3|16
1730259010000|2024-10-30 03:30:10|200748.1|200623.1|200713.6|200588.6|200748.1|200623.1|200713.4|200588.4|6
1730259020000|2024-10-30 03:30:20|200713.7|200588.7|200714.1|200589.1|200731.3|200606.3|200710.4|200585.4|6
1730259030000|2024-10-30 03:30:30|200731.1|200606.1|200710.4|200585.4|200731.1|200606.1|200710.4|200585.4|5
1730259040000|2024-10-30 03:30:40|200720|200595|200726.9|200601.9|200738.5|200613.5|200709.1|200584.1|12
1730259050000|2024-10-30 03:30:50|200709.5|200584.5|200709.8|200584.8|200710|200585|200709.5|200584.5|6
1730259060000|2024-10-30 03:31:00|200709.6|200584.6|200733.6|200608.6|200736.4|200611.4|200709.3|200584.3|10
1730259070000|2024-10-30 03:31:10|200732.5|200607.5|200727.8|200602.8|200734|200609|200710.4|200585.4|7
1730259080000|2024-10-30 03:31:20|200728.8|200603.8|200728.5|200603.5|200728.8|200603.8|200727.8|200602.8|5
1730259090000|2024-10-30 03:31:30|200710|200585|200728.2|200603.2|200728.2|200603.2|200710|200585|4
1730259100000|2024-10-30 03:31:40|200728.5|200603.5|200720.2|200595.2|200749.1|200624.1|200700.3|200575.3|20
1730259110000|2024-10-30 03:31:50|200723.2|200598.2|200723.7|200598.7|200723.7|200598.7|200722.7|200597.7|4
1730259120000|2024-10-30 03:32:00|200722|200597|200721.8|200596.8|200736|200611|200721.7|200596.7|6
1730259130000|2024-10-30 03:32:10|200726.3|200601.3|200722|200597|200726.3|200601.3|200722|200597|2
1730259140000|2024-10-30 03:32:20|200722.2|200597.2|200725.6|200600.6|200731.6|200606.6|200707.8|200582.8|9
1730259150000|2024-10-30 03:32:30|200724.6|200599.6|200726.6|200601.6|200745|200620|200722.4|200597.4|16
1730259160000|2024-10-30 03:32:40|200723.2|200598.2|200728.1|200603.1|200732|200607|200723.2|200598.2|8
1730259190000|2024-10-30 03:33:10|200711|200586|200728.2|200603.2|200734.9|200609.9|200711|200586|4
1730259230000|2024-10-30 03:33:50|200685.9|200635.9|200709.7|200584.7|200709.7|200635.9|200685.9|200584.7|2
1730259240000|2024-10-30 03:34:00|200706.8|200581.8|200708.4|200583.4|200730.3|200605.3|200706.8|200581.8|10
1730259250000|2024-10-30 03:34:10|200708.5|200583.5|200729.4|200604.4|200742.8|200617.8|200708.5|200583.5|7
1730259260000|2024-10-30 03:34:20|200734.4|200609.4|200746.2|200621.2|200753.3|200628.3|200731.3|200606.3|21
1730259270000|2024-10-30 03:34:30|200747.6|200622.6|200748.2|200623.2|200749.9|200624.9|200745.4|200620.4|9
1730259280000|2024-10-30 03:34:40|200733.1|200608.1|200744.8|200619.8|200747.8|200622.8|200727.9|200602.9|10
1730259290000|2024-10-30 03:34:50|200744|200619|200735.4|200610.4|200744|200619|200714.9|200589.9|7
1730259300000|2024-10-30 03:35:00|200749.6|200624.6|200736|200611|200749.6|200624.6|200725.2|200600.2|10
1730259310000|2024-10-30 03:35:10|200736.5|200611.5|200735.1|200610.1|200736.5|200611.5|200735.1|200610.1|4
1730259320000|2024-10-30 03:35:20|200719.7|200594.7|200741.6|200616.6|200746.3|200621.3|200719.7|200594.7|13
1730259330000|2024-10-30 03:35:30|200741.4|200616.4|200741.4|200616.4|200741.6|200616.6|200740.6|200615.6|5
1730259340000|2024-10-30 03:35:40|200724.4|200599.4|200724.4|200599.4|200724.4|200599.4|200724.4|200599.4|1
1730259350000|2024-10-30 03:35:50|200741.6|200616.6|200749.6|200624.6|200749.6|200624.6|200724.1|200599.1|7
1730259360000|2024-10-30 03:36:00|200756.4|200631.4|200744.1|200619.1|200756.4|200631.4|200743|200618|3
1730259370000|2024-10-30 03:36:10|200744|200619|200744|200619|200744|200619|200744|200619|1
1730259380000|2024-10-30 03:36:20|200744.5|200619.5|200739.1|200614.1|200744.5|200619.5|200718.3|200593.3|8
1730259390000|2024-10-30 03:36:30|200722.4|200597.4|200743.6|200618.6|200744.1|200619.1|200722.4|200597.4|9
1730259400000|2024-10-30 03:36:40|200744.1|200619.1|200728|200603|200744.1|200619.1|200728|200603|2
1730259410000|2024-10-30 03:36:50|200744.6|200619.6|200732.8|200607.8|200744.6|200619.6|200716.5|200591.5|5
1730259420000|2024-10-30 03:37:00|200735.8|200610.8|200735.2|200610.2|200739.4|200614.4|200718.9|200593.9|8
1730259430000|2024-10-30 03:37:10|200718.4|200593.4|200741.8|200616.8|200746.3|200621.3|200718.4|200593.4|9
1730259440000|2024-10-30 03:37:20|200741.6|200616.6|200734.4|200609.4|200741.6|200616.6|200716.8|200591.8|8
1730259450000|2024-10-30 03:37:30|200734.6|200609.6|200731|200606|200743.1|200618.1|200729.1|200604.1|6
1730259500000|2024-10-30 03:38:20|200803|200552|200738.8|200613.8|200803|200620.4|200734.1|200552|5
1730259510000|2024-10-30 03:38:30|200733.5|200608.5|200733.5|200608.5|200733.5|200608.5|200733.5|200608.5|1
1730259520000|2024-10-30 03:38:40|200739.1|200614.1|200738.4|200613.4|200739.1|200614.1|200735.8|200610.8|3
1730259550000|2024-10-30 03:39:10|200813|200561|200815|200563|200815|200563|200813|200561|2
1730259560000|2024-10-30 03:39:20|200816|200564|200811|200559|200816|200564|200811|200559|3
1730259570000|2024-10-30 03:39:30|200729.1|200604.1|200732.1|200607.1|200740.1|200615.1|200728.4|200603.4|4
1730259580000|2024-10-30 03:39:40|200736.5|200611.5|200742.4|200617.4|200748.3|200623.3|200736.5|200611.5|14
1730259590000|2024-10-30 03:39:50|200748.8|200623.8|200740.6|200615.6|200751.6|200626.6|200740.6|200615.6|4
1730259610000|2024-10-30 03:40:10|200736.3|200611.3|200736.1|200611.1|200747.8|200622.8|200736.1|200611.1|10
1730259620000|2024-10-30 03:40:20|200741.2|200616.2|200741.2|200616.2|200741.2|200616.2|200741.2|200616.2|1
1730259640000|2024-10-30 03:40:40|200735.5|200610.5|200736.6|200611.6|200736.6|200611.6|200735.5|200610.5|2
1730259660000|2024-10-30 03:41:00|200730.3|200605.3|200730.3|200605.3|200730.3|200605.3|200730.3|200605.3|1
1730259690000|2024-10-30 03:41:30|200741.4|200616.4|200745.1|200620.1|200745.1|200620.1|200741.4|200616.4|2
1730259700000|2024-10-30 03:41:40|200739|200614|200739|200614|200739|200614|200739|200614|1
1730259710000|2024-10-30 03:41:50|200732.6|200607.6|200737|200612|200737|200612|200732.6|200607.6|2
1730259720000|2024-10-30 03:42:00|200745.5|200620.5|200739.6|200614.6|200747.2|200622.2|200737.1|200612.1|5
1730259740000|2024-10-30 03:42:20|200734.9|200609.9|200734.6|200609.6|200734.9|200609.9|200734.6|200609.6|2
1730259750000|2024-10-30 03:42:30|200738.9|200613.9|200735.3|200610.3|200745|200620|200732|200607|11
1730259780000|2024-10-30 03:43:00|200729.2|200604.2|200734.6|200609.6|200734.6|200609.6|200729.2|200604.2|2
1730259790000|2024-10-30 03:43:10|200744.8|200619.8|200736|200611|200744.8|200619.8|200736|200611|2
1730259800000|2024-10-30 03:43:20|200731.1|200606.1|200737.2|200612.2|200737.2|200612.2|200731.1|200606.1|2
1730259810000|2024-10-30 03:43:30|200732.9|200607.9|200753.1|200628.1|200753.1|200628.1|200732.9|200607.9|4
1730259820000|2024-10-30 03:43:40|200753.4|200628.4|200752.7|200627.7|200758.5|200633.5|200732.9|200607.9|8
1730259830000|2024-10-30 03:43:50|200752.6|200627.6|200746.7|200621.7|200752.6|200627.6|200746.2|200621.2|5
1730259840000|2024-10-30 03:44:00|200738.9|200613.9|200738.3|200613.3|200752.4|200627.4|200738.3|200613.3|5
1730259850000|2024-10-30 03:44:10|200738.7|200613.7|200738.7|200613.7|200739.3|200614.3|200738.3|200613.3|5
1730259860000|2024-10-30 03:44:20|200738.3|200613.3|200759|200634|200764.1|200639.1|200738.3|200613.3|18
1730259870000|2024-10-30 03:44:30|200759.1|200634.1|200759|200634|200759.1|200634.1|200759|200634|2
1730259880000|2024-10-30 03:44:40|200759.1|200634.1|200759.1|200634.1|200759.1|200634.1|200759.1|200634.1|1
1730259890000|2024-10-30 03:44:50|200758.8|200633.8|200756.3|200631.3|200758.8|200633.8|200750.6|200625.6|7
1730259900000|2024-10-30 03:45:00|200752.6|200627.6|200755.2|200630.2|200758|200633|200742.8|200617.8|9
1730259910000|2024-10-30 03:45:10|200755.6|200630.6|200749|200624|200755.6|200630.6|200748.8|200623.8|5
1730259920000|2024-10-30 03:45:20|200749.3|200624.3|200754.1|200629.1|200754.1|200629.1|200749.3|200624.3|6
1730259930000|2024-10-30 03:45:30|200754.3|200629.3|200713.9|200588.9|200754.5|200629.5|200713.9|200588.9|20
1730259940000|2024-10-30 03:45:40|200714.4|200589.4|200718.1|200593.1|200722.7|200597.7|200713.2|200588.2|9
1730259970000|2024-10-30 03:46:10|200718.2|200593.2|200719.7|200594.7|200735.3|200610.3|200715.5|200590.5|10
1730259980000|2024-10-30 03:46:20|200719.2|200594.2|200719.2|200594.2|200719.2|200594.2|200719.2|200594.2|1
1730259990000|2024-10-30 03:46:30|200735.3|200610.3|200734.2|200609.2|200735.3|200610.3|200719.2|200594.2|3
1730260000000|2024-10-30 03:46:40|200735.3|200610.3|200730.9|200605.9|200735.3|200610.3|200713.1|200588.1|16
1730260010000|2024-10-30 03:46:50|200715.5|200590.5|200715.5|200590.5|200730.9|200605.9|200715.5|200590.5|3
1730260020000|2024-10-30 03:47:00|200716|200591|200717.5|200592.5|200726.6|200601.6|200710.9|200585.9|8
1730260030000|2024-10-30 03:47:10|200714.7|200589.7|200691.7|200566.7|200714.7|200589.7|200689.7|200564.7|19
1730260040000|2024-10-30 03:47:20|200691.2|200566.2|200692.3|200567.3|200692.3|200567.3|200691.2|200566.2|9
1730260050000|2024-10-30 03:47:30|200692.2|200567.2|200692.2|200567.2|200692.3|200567.3|200692.2|200567.2|3
1730260060000|2024-10-30 03:47:40|200692|200567|200690.7|200565.7|200692.7|200567.7|200690.7|200565.7|7
1730260070000|2024-10-30 03:47:50|200691.1|200566.1|200690.9|200565.9|200705.7|200580.7|200690.1|200565.1|9
1730260080000|2024-10-30 03:48:00|200690.2|200565.2|200691.1|200566.1|200691.1|200566.1|200690.2|200565.2|7
1730260090000|2024-10-30 03:48:10|200690.9|200565.9|200689.9|200564.9|200690.9|200565.9|200689.4|200564.4|6
1730260100000|2024-10-30 03:48:20|200764|200524|200767|200527|200768|200531|200764|200524|9
1730260110000|2024-10-30 03:48:30|200771|200533|200769|200530|200771|200533|200769|200530|3
1730260120000|2024-10-30 03:48:40|200691|200566|200691.2|200566.2|200691.2|200566.2|200691|200566|2
1730260130000|2024-10-30 03:48:50|200691.5|200566.5|200691.7|200566.7|200691.7|200566.7|200691.5|200566.5|2
1730260140000|2024-10-30 03:49:00|200691.5|200566.5|200725.1|200600.1|200731.6|200606.6|200691.5|200566.5|6
1730260150000|2024-10-30 03:49:10|200721.7|200596.7|200721.4|200596.4|200722.2|200597.2|200720.8|200595.8|4
1730260160000|2024-10-30 03:49:20|200720.7|200595.7|200705.1|200580.1|200723.8|200598.8|200702.3|200577.3|20
1730260170000|2024-10-30 03:49:30|200711.2|200586.2|200704.2|200579.2|200711.2|200586.2|200704.2|200579.2|2
1730260190000|2024-10-30 03:49:50|200704.4|200579.4|200704.4|200579.4|200704.4|200579.4|200704.4|200579.4|1
1730260200000|2024-10-30 03:50:00|200683.7|200549|200704.7|200579.7|200704.7|200579.7|200683.7|200549|4
1730260210000|2024-10-30 03:50:10|200704.9|200579.9|200704.7|200579.7|200704.9|200579.9|200704.7|200579.7|2
1730260230000|2024-10-30 03:50:30|200704.6|200579.6|200703.4|200578.4|200711.4|200586.4|200700|200575|11
1730260240000|2024-10-30 03:50:40|200705.8|200580.8|200705|200580|200705.8|200580.8|200705|200580|5
1730260250000|2024-10-30 03:50:50|200700.4|200575.4|200716.4|200591.4|200722.4|200597.4|200695.8|200570.8|12
1730260260000|2024-10-30 03:51:00|200700.2|200575.2|200710.3|200585.3|200730.3|200605.3|200698.9|200573.9|15
1730260270000|2024-10-30 03:51:10|200693.6|200568.6|200708.8|200583.8|200708.8|200583.8|200692.9|200567.9|5
1730260280000|2024-10-30 03:51:20|200708.4|200583.4|200711.5|200586.5|200729.5|200604.5|200692.9|200567.9|11
1730260290000|2024-10-30 03:51:30|200711.2|200586.2|200711.5|200586.5|200711.5|200586.5|200711.2|200586.2|2
1730260300000|2024-10-30 03:51:40|200711.8|200586.8|200711.7|200586.7|200715.8|200590.8|200695.3|200570.3|6
1730260310000|2024-10-30 03:51:50|200716.9|200591.9|200697.2|200572.2|200716.9|200591.9|200697.1|200572.1|5
1730260340000|2024-10-30 03:52:20|200778|200539|200778|200539|200778|200539|200778|200539|1
1730260350000|2024-10-30 03:52:30|200774|200535|200704.9|200579.9|200774|200586.8|200689.1|200535|8
1730260360000|2024-10-30 03:52:40|200689.3|200564.3|200692.6|200567.6|200699.5|200574.5|200689.3|200564.3|5
1730260370000|2024-10-30 03:52:50|200692.2|200567.2|200692.1|200567.1|200692.2|200567.2|200692.1|200567.1|2
1730260380000|2024-10-30 03:53:00|200692.2|200567.2|200692.4|200567.4|200692.4|200567.4|200692.2|200567.2|2
1730260390000|2024-10-30 03:53:10|200771|200534|200771|200534|200771|200534|200771|200534|1
1730260410000|2024-10-30 03:53:30|200768|200530|200767|200530|200769|200531|200767|200529|4
1730260420000|2024-10-30 03:53:40|200707.9|200582.9|200692.2|200567.2|200707.9|200582.9|200692.2|200567.2|2
1730260430000|2024-10-30 03:53:50|200714|200589|200701.4|200576.4|200714|200589|200696.5|200571.5|7
1730260440000|2024-10-30 03:54:00|200697.5|200572.5|200712.2|200587.2|200717.6|200592.6|200697.5|200572.5|6
1730260450000|2024-10-30 03:54:10|200695.4|200570.4|200699.7|200574.7|200715.8|200590.8|200695.4|200570.4|6
1730260470000|2024-10-30 03:54:30|200715.8|200590.8|200705.4|200580.4|200716.1|200591.1|200705.4|200580.4|5
1730260480000|2024-10-30 03:54:40|200721.5|200596.5|200699.4|200574.4|200721.5|200596.5|200699.4|200574.4|7
1730260490000|2024-10-30 03:54:50|200699.2|200574.2|200697|200572|200702.1|200577.1|200691.2|200566.2|10
1730260520000|2024-10-30 03:55:20|200697.2|200572.2|200696.1|200571.1|200701.7|200576.7|200691.4|200566.4|12
1730260530000|2024-10-30 03:55:30|200695.9|200570.9|200695.9|200570.9|200695.9|200570.9|200695.9|200570.9|1
1730260550000|2024-10-30 03:55:50|200696.1|200571.1|200675.7|200539|200696.1|200571.1|200675.7|200539|2
1730260560000|2024-10-30 03:56:00||200538||200538||200538||200537|3
1730260570000|2024-10-30 03:56:10|200695.5|200570.5|200695.5|200570.5|200695.5|200570.5|200695.5|200570.5|1
1730260580000|2024-10-30 03:56:20|200695.7|200570.7|200695.7|200570.7|200695.7|200570.7|200695.7|200570.7|1
1730260590000|2024-10-30 03:56:30|200695.5|200570.5|200695.5|200570.5|200695.5|200570.5|200695.5|200570.5|1
1730260600000|2024-10-30 03:56:40|200695.7|200570.7|200694.1|200569.1|200709.9|200584.9|200693.7|200568.7|8
1730260610000|2024-10-30 03:56:50|200710.4|200585.4|200712.9|200587.9|200724.3|200599.3|200709.6|200584.6|14
1730260620000|2024-10-30 03:57:00|200712.7|200587.7|200695.8|200570.8|200712.7|200587.7|200695.5|200570.5|7
1730260650000|2024-10-30 03:57:30|200696|200571|200694.3|200569.3|200775|200588.6|200694|200536|12
1730260660000|2024-10-30 03:57:40|200713.6|200588.6|200715.9|200590.9|200716.4|200591.4|200702.6|200577.6|5
1730260670000|2024-10-30 03:57:50|200731.8|200606.8|200688|200563|200731.8|200606.8|200687.8|200562.8|16
1730260680000|2024-10-30 03:58:00|200691.9|200566.9|200691.3|200566.3|200705.5|200580.5|200687.1|200562.1|36
1730260690000|2024-10-30 03:58:10|200696.2|200571.2|200710.9|200585.9|200714.1|200589.1|200694.5|200569.5|11
1730260700000|2024-10-30 03:58:20|200713.7|200588.7|200711.6|200586.6|200715.3|200590.3|200710|200585|8
1730260710000|2024-10-30 03:58:30|200695.3|200570.3|200714.2|200589.2|200714.2|200589.2|200695.3|200570.3|2
1730260720000|2024-10-30 03:58:40|200711.2|200586.2|200709.5|200584.5|200713.9|200588.9|200709.5|200584.5|5
1730260730000|2024-10-30 03:58:50|200704.7|200579.7|200693.2|200568.2|200709.8|200584.8|200689.4|200564.4|26
1730260740000|2024-10-30 03:59:00|200694.1|200569.1|200712.3|200587.3|200712.3|200587.3|200694.1|200569.1|3
1730260760000|2024-10-30 03:59:20|200696.4|200571.4|200696.4|200571.4|200696.4|200571.4|200696.4|200571.4|1
1730260770000|2024-10-30 03:59:30|200696.6|200571.6|200698.6|200573.6|200714.1|200589.1|200696.6|200571.6|7
1730260800000|2024-10-30 04:00:00|200698.9|200573.9|200695.2|200570.2|200714.1|200589.1|200685.8|200560.8|10
1730260810000|2024-10-30 04:00:10|200716.8|200591.8|200696|200571|200716.8|200591.8|200696|200571|2
1730260830000|2024-10-30 04:00:30|200695.8|200570.8|200699.3|200574.3|200703.5|200578.5|200695.8|200570.8|5
1730260840000|2024-10-30 04:00:40|200700.3|200575.3|200699.4|200574.4|200705.7|200580.7|200698.1|200573.1|9
1730260860000|2024-10-30 04:01:00|200699.6|200574.6|200699.6|200574.6|200699.6|200574.6|200699.6|200574.6|1
1730260870000|2024-10-30 04:01:10|200699.1|200574.1|200777|200539|200777|200574.2|200679.3|200539|4
1730260880000|2024-10-30 04:01:20||200541||200542||200542||200541|2
1730260890000|2024-10-30 04:01:30|200781|200577.7|200743.4|200618.4|200781|200618.4|200702.7|200577.7|11
1730260900000|2024-10-30 04:01:40|200721.1|200596.1|200711.8|200586.8|200721.1|200596.1|200711.8|200586.8|5
1730260910000|2024-10-30 04:01:50|200712|200587|200711.8|200586.8|200712|200587|200711.8|200586.8|2
1730260930000|2024-10-30 04:02:10|200789|200551|200728.5|200603.5|200790|200608.3|200712.6|200550|6
1730260940000|2024-10-30 04:02:20|200712.9|200587.9|200712.6|200587.6|200728.9|200603.9|200712.6|200587.6|3
1730260960000|2024-10-30 04:02:40|200712.7|200587.7|200712.9|200587.9|200712.9|200587.9|200712.6|200587.6|3
1730260970000|2024-10-30 04:02:50|200795|200556|200727.3|200602.3|200795|200603.2|200727.3|200556|3
1730260980000|2024-10-30 04:03:00|200727.6|200602.6|200727.6|200602.6|200727.6|200602.6|200727.6|200602.6|1
1730261000000|2024-10-30 04:03:20|200727.8|200602.8|200728.2|200603.2|200728.2|200603.2|200727.8|200602.8|2
1730261010000|2024-10-30 04:03:30|200790|200551|200713.2|200588.2|200794|200588.2|200713|200550|5
1730261040000|2024-10-30 04:04:00|200729|200604|200724|200599|200729|200604|200724|200599|3
1730261060000|2024-10-30 04:04:20|200725|200600|200728.2|200603.2|200728.6|200603.6|200725|200600|3
1730261070000|2024-10-30 04:04:30|200727.6|200602.6|200727.6|200602.6|200727.6|200602.6|200727.6|200602.6|1
1730261080000|2024-10-30 04:04:40|200728|200603|200729|200604|200729.2|200604.2|200728|200603|7
1730261090000|2024-10-30 04:04:50|200728.9|200603.9|200728.9|200603.9|200728.9|200603.9|200728.9|200603.9|1
1730261100000|2024-10-30 04:05:00|200712.7|200587.7|200712.9|200587.9|200728.9|200603.9|200712.6|200587.6|8
1730261110000|2024-10-30 04:05:10|200797|200558|200796|200557|200797|200558|200796|200557|2
1730261120000|2024-10-30 04:05:20|200795|200556|200795|200556|200795|200556|200795|200556|1
1730261130000|2024-10-30 04:05:30|200714|200589|200714|200589|200714|200589|200714|200589|1
1730261140000|2024-10-30 04:05:40|200722.8|200597.8|200714.9|200589.9|200734.4|200609.4|200712.6|200587.6|13
1730261150000|2024-10-30 04:05:50|200710.8|200585.8|200711.7|200586.7|200727.6|200602.6|200710.8|200585.8|5
1730261160000|2024-10-30 04:06:00|200711.5|200586.5|200711.5|200586.5|200711.5|200586.5|200711.5|200586.5|1
1730261180000|2024-10-30 04:06:20|200791|200551|200711.7|200586.7|200791|200603.8|200711.2|200551|9
1730261190000|2024-10-30 04:06:30|200711.5|200586.5|200711.5|200586.5|200711.5|200586.5|200711.5|200586.5|1
1730261200000|2024-10-30 04:06:40|200711.7|200586.7|200711.7|200586.7|200711.7|200586.7|200711.7|200586.7|1
1730261210000|2024-10-30 04:06:50|200691.4|200553|200793|200556|200793|200556|200691.4|200553|4
1730261220000|2024-10-30 04:07:00|200714.8|200589.8|200709.7|200584.7|200722.7|200597.7|200709.2|200584.2|30
1730261240000|2024-10-30 04:07:20|200724.3|200599.3|200718.7|200593.7|200724.3|200599.3|200708.3|200583.3|12
1730261250000|2024-10-30 04:07:30|200703.1|200578.1|200703.1|200578.1|200703.1|200578.1|200703.1|200578.1|1
1730261280000|2024-10-30 04:08:00|200777|200538|200713.2|200588.2|200777|200589.2|200713.2|200536|5
1730261290000|2024-10-30 04:08:10|200713.6|200588.6|200713.2|200588.2|200713.6|200588.6|200713.2|200588.2|3
1730261310000|2024-10-30 04:08:30|200713.6|200588.6|200713.6|200588.6|200713.6|200588.6|200713.6|200588.6|1
1730261320000|2024-10-30 04:08:40|200774|200534|200771|200532|200774|200534|200771|200532|3
1730261330000|2024-10-30 04:08:50|200772|200533|200772|200533|200772|200533|200772|200533|1
1730261340000|2024-10-30 04:09:00|200775|200536|200715|200590|200775|200590.6|200715|200536|5
1730261350000|2024-10-30 04:09:10|200718.2|200593.2|200721|200596|200721.4|200596.4|200718.2|200593.2|8
1730261370000|2024-10-30 04:09:30|200718.7|200593.7|200719.7|200594.7|200720.7|200595.7|200718.7|200593.7|3
1730261380000|2024-10-30 04:09:40|200775|200541|200775|200541|200775|200541|200775|200541|1
1730261400000|2024-10-30 04:10:00|200776|200542|200720|200595|200776|200595|200720|200541|4
1730261410000|2024-10-30 04:10:10|200720.7|200595.7|200720.2|200595.2|200720.7|200595.7|200717.5|200592.5|6
1730261420000|2024-10-30 04:10:20|200720.6|200595.6|200718.2|200593.2|200722.6|200597.6|200715.2|200590.2|17
1730261430000|2024-10-30 04:10:30|200718.3|200593.3|200718.6|200593.6|200719|200594|200718.3|200593.3|4
1730261440000|2024-10-30 04:10:40|200719|200594|200719|200594|200719|200594|200719|200594|1
1730261450000|2024-10-30 04:10:50|200718.8|200593.8|200718.5|200593.5|200719|200594|200718.5|200593.5|3
1730261470000|2024-10-30 04:11:10|200774|200541|200708.4|200583.4|200778|200583.4|200695.9|200541|11
1730261480000|2024-10-30 04:11:20|200708|200583|200713.8|200588.8|200713.8|200588.8|200708|200583|5
1730261490000|2024-10-30 04:11:30|200714.4|200589.4|200714.6|200589.6|200715.2|200590.2|200714.2|200589.2|5
1730261500000|2024-10-30 04:11:40|200714.4|200589.4|200714.2|200589.2|200714.6|200589.6|200714.1|200589.1|4
1730261510000|2024-10-30 04:11:50|200715.2|200590.2|200715.2|200590.2|200717.6|200592.6|200711.8|200586.8|14
1730261520000|2024-10-30 04:12:00|200716.2|200591.2|200713.9|200588.9|200716.2|200591.2|200710.7|200585.7|9
1730261530000|2024-10-30 04:12:10|200714|200589|200714|200589|200714|200589|200713.6|200588.6|3
1730261540000|2024-10-30 04:12:20|200713|200588|200710.5|200585.5|200714.2|200589.2|200708.7|200583.7|15
1730261560000|2024-10-30 04:12:40|200710.3|200585.3|200713.3|200588.3|200713.3|200588.3|200710.3|200585.3|2
1730261570000|2024-10-30 04:12:50|200712.9|200587.9|200712.9|200587.9|200712.9|200587.9|200712.9|200587.9|1
1730261580000|2024-10-30 04:13:00|200710.9|200585.9|200715.4|200590.4|200715.4|200590.4|200710.9|200585.9|11
1730261590000|2024-10-30 04:13:10|200711.9|200586.9|200715.5|200590.5|200715.8|200590.8|200710.5|200585.5|12
1730261600000|2024-10-30 04:13:20|200715.7|200590.7|200716|200591|200716|200591|200715|200590|5
1730261610000|2024-10-30 04:13:30|200716.5|200591.5|200717.5|200592.5|200717.5|200592.5|200716.5|200591.5|3
1730261620000|2024-10-30 04:13:40|200716.7|200591.7|200716.7|200591.7|200716.7|200591.7|200716.7|200591.7|1
1730261630000|2024-10-30 04:13:50|200770|200545|200768|200544|200770|200545|200768|200544|4
1730261640000|2024-10-30 04:14:00|200770|200545|200725.9|200600.9|200776|200602|200712.1|200545|8
1730261650000|2024-10-30 04:14:10|200726.3|200601.3|200717.4|200592.4|200726.3|200601.3|200698.6|200573.6|17
1730261660000|2024-10-30 04:14:20|200717.7|200592.7|200717.7|200592.7|200717.7|200592.7|200717.7|200592.7|1
1730261670000|2024-10-30 04:14:30|200717.4|200592.4|200717.4|200592.4|200717.4|200592.4|200717.4|200592.4|1
1730261680000|2024-10-30 04:14:40|200718.5|200593.5|200719.3|200594.3|200722.9|200597.9|200718.1|200593.1|7
1730261690000|2024-10-30 04:14:50|200718.9|200593.9|200716.7|200591.7|200721.7|200596.7|200716.3|200591.3|12
1730261700000|2024-10-30 04:15:00|200717.2|200592.2|200717.2|200592.2|200717.2|200592.2|200717.2|200592.2|1
1730261710000|2024-10-30 04:15:10|200717.1|200592.1|200717.1|200592.1|200717.1|200592.1|200717.1|200592.1|1
1730261730000|2024-10-30 04:15:30|200769|200545|200769|200545|200769|200545|200769|200545|1
1730261750000|2024-10-30 04:15:50|200767|200544|200717.3|200592.3|200767|200592.3|200716.8|200544|3
1730261780000|2024-10-30 04:16:20|200717.8|200592.8|200720.3|200595.3|200720.3|200595.3|200717.8|200592.8|3
1730261790000|2024-10-30 04:16:30|200720.7|200595.7|200720.7|200595.7|200720.7|200595.7|200720.7|200595.7|1
1730261800000|2024-10-30 04:16:40|200720.3|200595.3|200719.5|200594.5|200720.3|200595.3|200719.5|200594.5|5
1730261810000|2024-10-30 04:16:50|200772|200548|200773|200549|200773|200549|200772|200548|2
1730261820000|2024-10-30 04:17:00|200772|200548|200773|200549|200773|200549|200772|200548|2
1730261830000|2024-10-30 04:17:10|200720.6|200595.6|200720.6|200595.6|200720.6|200595.6|200720.6|200595.6|1
1730261850000|2024-10-30 04:17:30|200720.9|200595.9|200726.6|200601.6|200733.8|200608.8|200711.2|200586.2|12
1730261860000|2024-10-30 04:17:40|200728.3|200603.3|200728.9|200603.9|200729.2|200604.2|200723.7|200598.7|17
1730261870000|2024-10-30 04:17:50|200725.3|200600.3|200723.9|200598.9|200725.3|200600.3|200723.4|200598.4|4
1730261880000|2024-10-30 04:18:00|200724.1|200599.1|200724.1|200599.1|200724.1|200599.1|200724.1|200599.1|1
1730261890000|2024-10-30 04:18:10|200723.6|200598.6|200725.7|200600.7|200726|200601|200716.5|200591.5|17
1730261900000|2024-10-30 04:18:20|200726.9|200601.9|200726.9|200601.9|200726.9|200601.9|200725.9|200600.9|4
1730261910000|2024-10-30 04:18:30|200727.1|200602.1|200726.1|200601.1|200727.1|200602.1|200720.1|200595.1|7
1730261920000|2024-10-30 04:18:40|200726.5|200601.5|200726.5|200601.5|200726.5|200601.5|200726.5|200601.5|1
1730261940000|2024-10-30 04:19:00|200781|200557|200777|200554|200781|200557|200777|200554|3
1730261950000|2024-10-30 04:19:10|200778|200555|200780|200556|200780|200556|200778|200555|2
1730261960000|2024-10-30 04:19:20|200781|200557|200779|200556|200781|200557|200779|200556|2
1730261970000|2024-10-30 04:19:30|200726.3|200601.3|200726.8|200601.8|200726.8|200601.8|200726.3|200601.3|2
1730261980000|2024-10-30 04:19:40|200726.6|200601.6|200738.9|200613.9|200739.3|200614.3|200726.6|200601.6|7
1730261990000|2024-10-30 04:19:50|200739.3|200614.3|200739.3|200614.3|200739.3|200614.3|200738.9|200613.9|3
1730262000000|2024-10-30 04:20:00|200738.8|200613.8|200738|200613|200738.8|200613.8|200735.3|200610.3|6
1730262010000|2024-10-30 04:20:10|200738.6|200613.6|200738.6|200613.6|200738.6|200613.6|200738.6|200613.6|1
1730262030000|2024-10-30 04:20:30|200739.1|200614.1|200741|200616|200741|200616|200734.1|200609.1|7
1730262040000|2024-10-30 04:20:40|200739.5|200614.5|200727.2|200602.2|200740.5|200615.5|200721.6|200596.6|15
1730262050000|2024-10-30 04:20:50|200727.1|200602.1|200723|200598|200727.6|200602.6|200723|200598|3
1730262060000|2024-10-30 04:21:00|200723.2|200598.2|200729.5|200604.5|200730.3|200605.3|200723|200598|8
1730262070000|2024-10-30 04:21:10|200729.2|200604.2|200728.9|200603.9|200729.2|200604.2|200728.9|200603.9|2
1730262080000|2024-10-30 04:21:20|200729.2|200604.2|200729.2|200604.2|200729.2|200604.2|200729.2|200604.2|1
1730262090000|2024-10-30 04:21:30|200733.1|200608.1|200731.4|200606.4|200735.2|200610.2|200728.2|200603.2|11
1730262100000|2024-10-30 04:21:40|200732.1|200607.1|200731.2|200606.2|200732.1|200607.1|200731.2|200606.2|3
1730262110000|2024-10-30 04:21:50|200731.7|200606.7|200732.4|200607.4|200732.4|200607.4|200731.7|200606.7|2
1730262120000|2024-10-30 04:22:00|200733.4|200608.4|200733.8|200608.8|200738.9|200613.9|200729.7|200604.7|15
1730262130000|2024-10-30 04:22:10|200734.2|200609.2|200737.2|200612.2|200742.4|200617.4|200733.7|200608.7|9
1730262150000|2024-10-30 04:22:30|200736.4|200611.4|200736.9|200611.9|200736.9|200611.9|200736.4|200611.4|2
1730262170000|2024-10-30 04:22:50|200793|200570|200793|200570|200793|200570|200793|200570|1
1730262180000|2024-10-30 04:23:00|200792|200574|200792|200574|200792|200574|200792|200574|1
1730262190000|2024-10-30 04:23:10|200737.2|200612.2|200737.2|200612.2|200737.2|200612.2|200737.2|200612.2|1
1730262210000|2024-10-30 04:23:30|200737.5|200612.5|200737.9|200612.9|200737.9|200612.9|200737.5|200612.5|2
1730262220000|2024-10-30 04:23:40|200737.5|200612.5|200737.5|200612.5|200737.5|200612.5|200737.5|200612.5|1
1730262230000|2024-10-30 04:23:50|200793|200575|200736.4|200611.4|200793|200611.4|200736.3|200572|5
1730262240000|2024-10-30 04:24:00|200739.6|200614.6|200733.9|200608.9|200739.6|200614.6|200731.6|200606.6|5
1730262250000|2024-10-30 04:24:10|200733.4|200608.4|200740.1|200615.1|200740.1|200615.1|200733.4|200608.4|9
1730262280000|2024-10-30 04:24:40|200787|200569|200785|200568|200787|200569|200785|200568|2
1730262290000|2024-10-30 04:24:50|200786|200569|200786|200569|200786|200569|200786|200569|1
1730262300000|2024-10-30 04:25:00|200788|200570|200738.9|200613.9|200788|200613.9|200738.9|200570|2
1730262310000|2024-10-30 04:25:10|200738.4|200613.4|200738.4|200613.4|200738.4|200613.4|200738.4|200613.4|1
1730262320000|2024-10-30 04:25:20|200738.9|200613.9|200738.9|200613.9|200738.9|200613.9|200738.9|200613.9|1
1730262330000|2024-10-30 04:25:30|200739.2|200614.2|200739.5|200614.5|200739.5|200614.5|200739.2|200614.2|2
1730262340000|2024-10-30 04:25:40|200787|200570|200787|200570|200787|200570|200787|200570|1
1730262350000|2024-10-30 04:25:50|200786|200568|200734.4|200609.4|200786|200611.7|200734.3|200568|5
1730262360000|2024-10-30 04:26:00|200734|200609|200734|200609|200734.5|200609.5|200734|200609|3
1730262370000|2024-10-30 04:26:10|200734.4|200609.4|200734.4|200609.4|200734.4|200609.4|200734.4|200609.4|1
1730262380000|2024-10-30 04:26:20|200734.9|200609.9|200727.9|200602.9|200787|200609.9|200727.7|200569|6
1730262390000|2024-10-30 04:26:30|200728.4|200603.4|200727.6|200602.6|200733.8|200608.8|200726.9|200601.9|11
1730262400000|2024-10-30 04:26:40|200728.6|200603.6|200716.6|200591.6|200728.6|200603.6|200696.9|200571.9|14
1730262410000|2024-10-30 04:26:50|200717.1|200592.1|200715.9|200590.9|200717.6|200592.6|200714.9|200589.9|5
1730262420000|2024-10-30 04:27:00|200715.4|200590.4|200719.5|200594.5|200720.5|200595.5|200714.9|200589.9|11
1730262430000|2024-10-30 04:27:10|200720.2|200595.2|200720.8|200595.8|200720.8|200595.8|200719.8|200594.8|5
1730262440000|2024-10-30 04:27:20|200721.3|200596.3|200721.3|200596.3|200721.3|200596.3|200721.3|200596.3|1
1730262450000|2024-10-30 04:27:30|200770|200552|200770|200552|200770|200552|200770|200552|1
1730262460000|2024-10-30 04:27:40|200768|200551|200769|200551|200769|200552|200767|200550|4
1730262470000|2024-10-30 04:27:50|200721.8|200596.8|200721.8|200596.8|200721.8|200596.8|200721.8|200596.8|1
1730262480000|2024-10-30 04:28:00|200722.8|200597.8|200720.9|200595.9|200722.8|200597.8|200720.9|200595.9|4
1730262490000|2024-10-30 04:28:10|200721.5|200596.5|200721.8|200596.8|200721.8|200596.8|200721.5|200596.5|2
1730262500000|2024-10-30 04:28:20|200721.5|200596.5|200721.3|200596.3|200721.5|200596.5|200721.3|200596.3|2
1730262510000|2024-10-30 04:28:30|200765|200554|200765|200554|200765|200554|200765|200554|1
1730262520000|2024-10-30 04:28:40|200769|200557|200725|200600|200769|200600.4|200723.2|200557|7
1730262540000|2024-10-30 04:29:00|200724.5|200599.5|200724.8|200599.8|200724.8|200599.8|200724.5|200599.5|2
1730262550000|2024-10-30 04:29:10|200725|200600|200765|200554|200766|200600|200725|200554|4
1730262560000|2024-10-30 04:29:20|200768|200555|200720.3|200595.3|200768|200595.4|200714.7|200555|15
1730262570000|2024-10-30 04:29:30|200716.1|200591.1|200715.6|200590.6|200716.2|200591.2|200715.6|200590.6|4
1730262600000|2024-10-30 04:30:00|200763|200552|200764|200553|200764|200553|200763|200552|2
1730262610000|2024-10-30 04:30:10|200763||200763||200763||200763||1
1730262620000|2024-10-30 04:30:20|200764|200554|200718.7|200593.7|200764|200594.4|200714.4|200554|7
1730262640000|2024-10-30 04:30:40|200719.4|200594.4|200719.7|200594.7|200719.7|200594.7|200719.4|200594.4|2
1730262650000|2024-10-30 04:30:50|200765|200555|200713.9|200588.9|200765|200590.7|200713.9|200555|3
1730262660000|2024-10-30 04:31:00|200714.4|200589.4|200714|200589|200714.4|200589.4|200714|200589|2
1730262670000|2024-10-30 04:31:10|200714.4|200589.4|200716.3|200591.3|200716.6|200591.6|200714.4|200589.4|6
1730262680000|2024-10-30 04:31:20|200716.2|200591.2|200716.3|200591.3|200716.3|200591.3|200716.2|200591.2|2
1730262690000|2024-10-30 04:31:30|200715.8|200590.8|200715.8|200590.8|200715.8|200590.8|200715.8|200590.8|1
1730262700000|2024-10-30 04:31:40|200760|200551|200760|200551|200760|200551|200760|200551|1
1730262710000|2024-10-30 04:31:50|200758|200548|200696.1|200571.1|200758|200591.8|200696.1|200548|12
1730262720000|2024-10-30 04:32:00|200696.8|200571.8|200698.3|200573.3|200698.3|200573.3|200692.4|200567.4|5
1730262730000|2024-10-30 04:32:10|200698.6|200573.6|200698.6|200573.6|200699.3|200574.3|200698.2|200573.2|9
1730262740000|2024-10-30 04:32:20|200698.2|200573.2|200697.7|200572.7|200698.7|200573.7|200697.7|200572.7|5
1730262750000|2024-10-30 04:32:30|200698|200573|200689.2|200564.2|200698|200573|200686.9|200561.9|11
1730262760000|2024-10-30 04:32:40|200689|200564|200689.8|200564.8|200689.8|200564.8|200689|200564|2
1730262770000|2024-10-30 04:32:50|200690.2|200565.2|200694|200569|200694|200569|200690.2|200565.2|5
1730262780000|2024-10-30 04:33:00|200693.2|200568.2|200698.4|200573.4|200698.4|200573.4|200692.3|200567.3|10
1730262790000|2024-10-30 04:33:10|200698.7|200573.7|200693.9|200568.9|200698.7|200573.7|200693.6|200568.6|6
1730262800000|2024-10-30 04:33:20|200693.1|200568.1|200678.5|200553.5|200693.1|200568.1|200676.2|200551.2|10
1730262810000|2024-10-30 04:33:30|200679.2|200554.2|200679.5|200554.5|200679.5|200554.5|200679.2|200554.2|2
1730262820000|2024-10-30 04:33:40|200679|200554|200679.4|200554.4|200679.4|200554.4|200679|200554|2
1730262830000|2024-10-30 04:33:50|200677.7|200552.7|200677.9|200552.9|200677.9|200552.9|200669.5|200544.5|7
1730262840000|2024-10-30 04:34:00|200676.9|200551.9|200670.9|200545.9|200677.4|200552.4|200670.9|200545.9|12
1730262850000|2024-10-30 04:34:10|200674|200549|200678.2|200553.2|200681.8|200556.8|200674|200549|8
1730262860000|2024-10-30 04:34:20|200678|200553|200670.8|200545.8|200678.5|200553.5|200667.6|200542.6|7
1730262870000|2024-10-30 04:34:30|200671.2|200546.2|200671.2|200546.2|200671.2|200546.2|200671|200546|3
1730262880000|2024-10-30 04:34:40|200672|200547|200669.2|200544.2|200673.2|200548.2|200668.5|200543.5|5
1730262890000|2024-10-30 04:34:50|200669.5|200544.5|200669.2|200544.2|200669.5|200544.5|200669.2|200544.2|2
1730262900000|2024-10-30 04:35:00|200668.8|200543.8|200669.2|200544.2|200673.1|200548.1|200668.5|200543.5|4
1730262910000|2024-10-30 04:35:10|200669.5|200544.5|200669.5|200544.5|200669.5|200544.5|200669.5|200544.5|1
1730262930000|2024-10-30 04:35:30|200666.6|200541.6|200678.2|200553.2|200678.2|200553.2|200666.6|200541.6|7
1730262940000|2024-10-30 04:35:40|200677.4|200552.4|200660.9|200535.9|200677.4|200552.4|200660.9|200535.9|4
1730262950000|2024-10-30 04:35:50|200661.2|200536.2|200661.2|200536.2|200661.2|200536.2|200661.2|200536.2|1
1730262960000|2024-10-30 04:36:00|200660.9|200535.9|200660.9|200535.9|200660.9|200535.9|200660.9|200535.9|1
1730262970000|2024-10-30 04:36:10|200661.2|200536.2|200709|200499|200709|200536.2|200661.2|200499|2
1730262980000|2024-10-30 04:36:20|200710|200500|200710|200500|200710|200500|200710|200500|1
1730262990000|2024-10-30 04:36:30|200660.3|200535.3|200660.3|200535.3|200660.3|200535.3|200660.3|200535.3|1
1730263010000|2024-10-30 04:36:50|200664|200539|200667.7|200542.7|200670.7|200545.7|200664|200539|6
1730263020000|2024-10-30 04:37:00|200667.9|200542.9|200671|200546|200671|200546|200664.8|200539.8|4
1730263030000|2024-10-30 04:37:10|200667.2|200542.2|200666.9|200541.9|200670.2|200545.2|200665.4|200540.4|8
1730263040000|2024-10-30 04:37:20|200667.2|200542.2|200666.9|200541.9|200667.2|200542.2|200664.8|200539.8|7
1730263050000|2024-10-30 04:37:30|200666.4|200541.4|200670.2|200545.2|200670.4|200545.4|200665.9|200540.9|6
1730263080000|2024-10-30 04:38:00|200712|200503|200712|200503|200712|200503|200712|200503|1
1730263090000|2024-10-30 04:38:10|200666.3|200541.3|200666.3|200541.3|200666.3|200541.3|200666.1|200541.1|3
1730263100000|2024-10-30 04:38:20|200666.4|200541.4|200666.4|200541.4|200666.4|200541.4|200666.4|200541.4|1
1730263110000|2024-10-30 04:38:30|200666.8|200541.8|200666.8|200541.8|200666.8|200541.8|200666.8|200541.8|1
1730263120000|2024-10-30 04:38:40|200714|200504|200669.4|200544.4|200714|200544.4|200669.1|200504|4
1730263130000|2024-10-30 04:38:50|200669.3|200544.3|200669.3|200544.3|200669.3|200544.3|200669.3|200544.3|1
1730263140000|2024-10-30 04:39:00|200669.8|200544.8|200669.9|200544.9|200670.8|200545.8|200666.8|200541.8|6
1730263150000|2024-10-30 04:39:10|200670.2|200545.2|200669.9|200544.9|200670.2|200545.2|200669.9|200544.9|2
1730263160000|2024-10-30 04:39:20|200669.1|200544.1|200668.4|200543.4|200669.2|200544.2|200666.6|200541.6|7
1730263170000|2024-10-30 04:39:30|200668.8|200543.8|200668.3|200543.3|200668.8|200543.8|200665|200540|5
1730263190000|2024-10-30 04:39:50|200669.3|200544.3|200669.6|200544.6|200669.6|200544.6|200668.6|200543.6|3
1730263200000|2024-10-30 04:40:00|200669|200544|200681|200556|200691.1|200566.1|200668.2|200543.2|10
1730263210000|2024-10-30 04:40:10|200681.3|200556.3|200681.6|200556.6|200681.6|200556.6|200681.2|200556.2|3
1730263220000|2024-10-30 04:40:20|200681.2|200556.2|200681.3|200556.3|200681.3|200556.3|200681.2|200556.2|2
1730263240000|2024-10-30 04:40:40|200725|200515|200726|200516|200726|200516|200723|200513|4
1730263250000|2024-10-30 04:40:50|200725|200515|200725|200515|200725|200515|200725|200515|1
1730263260000|2024-10-30 04:41:00|200680.8|200555.8|200681.2|200556.2|200681.2|200556.2|200680.8|200555.8|2
1730263280000|2024-10-30 04:41:20|200680.8|200555.8|200680.8|200555.8|200680.8|200555.8|200680.8|200555.8|1
1730263310000|2024-10-30 04:41:50|200725|200515|200679.9|200554.9|200725|200554.9|200679.9|200515|2
1730263320000|2024-10-30 04:42:00|200680.8|200555.8|200680.8|200555.8|200680.8|200555.8|200680.8|200555.8|1
1730263330000|2024-10-30 04:42:10|200680|200555|200676.2|200551.2|200680|200555|200676|200551|6
1730263340000|2024-10-30 04:42:20|200676.5|200551.5|200676.2|200551.2|200676.5|200551.5|200676.2|200551.2|2
1730263350000|2024-10-30 04:42:30|200676.5|200551.5|200678.2|200553.2|200678.2|200553.2|200676.5|200551.5|4
1730263360000|2024-10-30 04:42:40|200726|200516|200677.8|200552.8|200726|200553.2|200677.8|200516|3
1730263370000|2024-10-30 04:42:50|200678.2|200553.2|200681.4|200556.4|200681.9|200556.9|200678.2|200553.2|4
1730263380000|2024-10-30 04:43:00|200681.6|200556.6|200681.6|200556.6|200681.6|200556.6|200681.6|200556.6|1
1730263390000|2024-10-30 04:43:10|200681.4|200556.4|200681.1|200556.1|200681.4|200556.4|200681.1|200556.1|3
1730263400000|2024-10-30 04:43:20|200726|200516|200728|200518|200728|200518|200725|200516|4
1730263410000|2024-10-30 04:43:30|200685.7|200560.7|200681.6|200556.6|200685.7|200560.7|200681.6|200556.6|2
1730263420000|2024-10-30 04:43:40|200681.2|200556.2|200681.1|200556.1|200681.2|200556.2|200678.2|200553.2|4
1730263440000|2024-10-30 04:44:00|200680.8|200555.8|200681.1|200556.1|200681.1|200556.1|200680.8|200555.8|2
1730263450000|2024-10-30 04:44:10|200681|200556|200727|200518|200728|200556.3|200681|200518|4
1730263460000|2024-10-30 04:44:20|200728|200517|200725|200516|200728|200517|200725|200516|4
1730263480000|2024-10-30 04:44:40|200682.4|200557.4|200683.2|200558.2|200683.2|200558.2|200682.4|200557.4|2
1730263490000|2024-10-30 04:44:50|200682.8|200557.8|200682.8|200557.8|200682.8|200557.8|200682.8|200557.8|1
1730263510000|2024-10-30 04:45:10|200726|200516|200727|200517|200727|200517|200726|200516|2
1730263520000|2024-10-30 04:45:20|200728|200518|200727|200518|200728|200518|200727|200518|2
1730263530000|2024-10-30 04:45:30|200682.8|200517|200677.9|200552.9|200682.8|200557.8|200676.8|200517|6
1730263540000|2024-10-30 04:45:40|200678.2|200553.2|200678.2|200553.2|200678.2|200553.2|200678.2|200553.2|1
1730263550000|2024-10-30 04:45:50|200677.4|200552.4|200679.6|200554.6|200679.6|200554.6|200677.4|200552.4|5
1730263560000|2024-10-30 04:46:00|200727|200517|200727|200517|200727|200517|200727|200517|1
1730263570000|2024-10-30 04:46:10|200725|200516|200725|200516|200725|200516|200725|200516|1
1730263580000|2024-10-30 04:46:20|200727|200517|200727|200517|200727|200517|200727|200517|1
1730263590000|2024-10-30 04:46:30|200680.7|200555.7|200680.4|200555.4|200680.7|200555.7|200680.4|200555.4|2
1730263600000|2024-10-30 04:46:40|200679.2|200554.2|200678.7|200553.7|200679.2|200554.2|200678.6|200553.6|4
1730263610000|2024-10-30 04:46:50|200679|200554|200679|200554|200679|200554|200679|200554|1
1730263620000|2024-10-30 04:47:00|200679.2|200554.2|200679.8|200554.8|200680.8|200555.8|200679.2|200554.2|8
1730263630000|2024-10-30 04:47:10|200679.3|200554.3|200679.9|200554.9|200679.9|200554.9|200679.3|200554.3|2
1730263640000|2024-10-30 04:47:20|200680.5|200555.5|200680.9|200555.9|200680.9|200555.9|200680.5|200555.5|2
1730263650000|2024-10-30 04:47:30|200685.9|200560.9|200683|200558|200700.4|200575.4|200683|200558|4
1730263660000|2024-10-30 04:47:40|200683.5|200558.5|200679.9|200554.9|200683.5|200558.5|200679.5|200554.5|9
1730263670000|2024-10-30 04:47:50|200679.6|200554.6|200683.9|200558.9|200683.9|200558.9|200679.3|200554.3|5
1730263680000|2024-10-30 04:48:00|200683.6|200558.6|200683.3|200558.3|200683.6|200558.6|200682.7|200557.7|6
1730263690000|2024-10-30 04:48:10|200683.6|200558.6|200681.4|200556.4|200683.9|200558.9|200681.1|200556.1|4
1730263700000|2024-10-30 04:48:20|200681.1|200556.1|200680.7|200555.7|200681.1|200556.1|200680.7|200555.7|2
1730263710000|2024-10-30 04:48:30|200681.1|200556.1|200681.1|200556.1|200681.1|200556.1|200681.1|200556.1|1
1730263720000|2024-10-30 04:48:40|200680.7|200555.7|200680.7|200555.7|200680.7|200555.7|200680.7|200555.7|1
1730263730000|2024-10-30 04:48:50|200726|200518|200726|200518|200726|200518|200725|200517|3
1730263740000|2024-10-30 04:49:00|200727|200519|200726|200519|200728|200520|200726|200519|3
1730263750000|2024-10-30 04:49:10|200682.4|200557.4|200682.9|200557.9|200682.9|200557.9|200682.4|200557.4|2
1730263760000|2024-10-30 04:49:20|200682.6|200557.6|200682.9|200557.9|200682.9|200557.9|200682.6|200557.6|2
1730263770000|2024-10-30 04:49:30|200682.6|200557.6|200685.5|200560.5|200686|200561|200682.6|200557.6|4
1730263780000|2024-10-30 04:49:40|200685.1|200560.1|200685.1|200560.1|200685.1|200560.1|200685.1|200560.1|1
1730263810000|2024-10-30 04:50:10|200725|200518|200682.7|200557.7|200725|200557.7|200681.9|200517|5
1730263820000|2024-10-30 04:50:20|200683.1|200558.1|200683.1|200558.1|200683.1|200558.1|200683.1|200558.1|1
1730263830000|2024-10-30 04:50:30|200682.5|200557.5|200682.5|200557.5|200683.1|200558.1|200682.5|200557.5|3
1730263840000|2024-10-30 04:50:40|200728|200520|200728|200520|200728|200520|200728|200520|1
1730263860000|2024-10-30 04:51:00|200727|200519|200685.2|200560.2|200727|200560.2|200684.7|200519|4
1730263870000|2024-10-30 04:51:10|200684.7|200559.7|200680.5|200555.5|200684.7|200559.7|200680.5|200555.5|3
1730263880000|2024-10-30 04:51:20|200679.9|200554.9|200681.4|200556.4|200681.4|200556.4|200679.9|200554.9|4
1730263890000|2024-10-30 04:51:30|200680.9|200555.9|200681.4|200556.4|200681.4|200556.4|200680.2|200555.2|3
1730263900000|2024-10-30 04:51:40|200680.4|200555.4|200726|200517|200727|200555.9|200680.4|200517|7
1730263920000|2024-10-30 04:52:00|200724|200516|200680.6|200555.6|200724|200555.6|200680.1|200516|3
1730263930000|2024-10-30 04:52:10|200680.3|200555.3|200683.4|200558.4|200683.9|200558.9|200680.3|200555.3|3
1730263940000|2024-10-30 04:52:20|200684.2|200559.2|200684.2|200559.2|200684.2|200559.2|200684.2|200559.2|1
1730263950000|2024-10-30 04:52:30|200683.7|200558.7|200683.7|200558.7|200684.6|200559.6|200683.7|200558.7|5
1730263980000|2024-10-30 04:53:00|200725|200517|200684.5|200559.5|200727|200559.5|200684.5|200517|4
1730263990000|2024-10-30 04:53:10|200680.7|200555.7|200686|200561|200686|200561|200680.7|200555.7|2
1730264000000|2024-10-30 04:53:20|200682.8|200557.8|200682.1|200557.1|200682.8|200557.8|200682.1|200557.1|3
1730264020000|2024-10-30 04:53:40|200682.5|200557.5|200681.8|200556.8|200682.5|200557.5|200681.8|200556.8|3
1730264030000|2024-10-30 04:53:50|200727|200519|200684.4|200559.4|200727|200559.4|200681.4|200519|4
1730264040000|2024-10-30 04:54:00|200683.9|200558.9|200683.9|200558.9|200683.9|200558.9|200683.9|200558.9|1
1730264050000|2024-10-30 04:54:10|200684.4|200559.4|200685.1|200560.1|200685.1|200560.1|200684.4|200559.4|3
1730264060000|2024-10-30 04:54:20|200729|200520|200729|200520|200729|200520|200729|200520|1
1730264080000|2024-10-30 04:54:40|200728|200519|200685.4|200560.4|200728|200560.4|200685.4|200519|2
1730264090000|2024-10-30 04:54:50|200685.7|200560.7|200685.2|200560.2|200685.7|200560.7|200685.2|200560.2|2
1730264100000|2024-10-30 04:55:00|200685.7|200560.7|200685.2|200560.2|200685.7|200560.7|200685.2|200560.2|2
1730264110000|2024-10-30 04:55:10|200685.5|200560.5|200682.2|200557.2|200685.5|200560.5|200682.2|200557.2|3
1730264120000|2024-10-30 04:55:20|200681.9|200556.9|200681.9|200556.9|200681.9|200556.9|200681.9|200556.9|1
1730264130000|2024-10-30 04:55:30|200682.4|200557.4|200681.5|200556.5|200682.5|200557.5|200681.5|200556.5|4
1730264140000|2024-10-30 04:55:40|200681.2|200556.2|200681.9|200556.9|200682.4|200557.4|200681.2|200556.2|4
1730264150000|2024-10-30 04:55:50|200727|200519|200728|200520|200728|200520|200727|200519|2
1730264160000|2024-10-30 04:56:00|200730|200521|200730|200521|200730|200521|200730|200521|1
1730264170000|2024-10-30 04:56:10|200683.4|200558.4|200682.1|200557.1|200683.4|200558.4|200680.1|200555.1|6
1730264190000|2024-10-30 04:56:30|200682.4|200557.4|200682.4|200557.4|200682.4|200557.4|200682.4|200557.4|1
1730264210000|2024-10-30 04:56:50|200727|200518|200729|200520|200729|200520|200727|200518|3
1730264220000|2024-10-30 04:57:00|200683.8|200558.8|200683.8|200558.8|200683.8|200558.8|200683.8|200558.8|1
1730264230000|2024-10-30 04:57:10|200683.4|200558.4|200682.1|200557.1|200683.4|200558.4|200682.1|200557.1|3
1730264260000|2024-10-30 04:57:40|200724|200515|200724|200515|200724|200515|200724|200515|1
1730264280000|2024-10-30 04:58:00|200725|200516|200680.9|200555.9|200725|200555.9|200680.9|200516|2
1730264290000|2024-10-30 04:58:10|200680.4|200555.4|200680.4|200555.4|200680.4|200555.4|200680.4|200555.4|1
1730264300000|2024-10-30 04:58:20|200680.9|200555.9|200680.9|200555.9|200680.9|200555.9|200680.9|200555.9|1
1730264310000|2024-10-30 04:58:30|200725|200516|200725|200516|200725|200516|200725|200516|1
1730264320000|2024-10-30 04:58:40|200724|200515|200677|200552|200724|200552.6|200677|200515|4
1730264330000|2024-10-30 04:58:50|200677.4|200552.4|200677.4|200552.4|200677.4|200552.4|200677.4|200552.4|1
1730264340000|2024-10-30 04:59:00|200677|200552|200677|200552|200677|200552|200677|200552|1
1730264350000|2024-10-30 04:59:10|200677.4|200552.4|200723|200513|200723|200552.4|200677.4|200513|2
1730264360000|2024-10-30 04:59:20|200681|200514|200685|200560|200685|200560|200681|200514|6
1730264370000|2024-10-30 04:59:30|200681.4|200556.4|200681.2|200556.2|200684.5|200559.5|200681.2|200556.2|4
1730264380000|2024-10-30 04:59:40|200681.6|200556.6|200681.2|200556.2|200681.6|200556.6|200681.2|200556.2|2
1730264400000|2024-10-30 05:00:00|200726|200516|200726|200515|200729|200518|200726|200515|4
1730264410000|2024-10-30 05:00:10|200677.7|200552.7|200683.5|200558.5|200683.8|200558.8|200676.7|200551.7|9
1730264420000|2024-10-30 05:00:20|200680.9|200555.9|200681.2|200556.2|200681.2|200556.2|200680|200555|4
1730264430000|2024-10-30 05:00:30|200680.7|200555.7|200680.7|200555.7|200680.7|200555.7|200680.7|200555.7|1
1730264440000|2024-10-30 05:00:40|200680.6|200555.6|200680.7|200555.7|200681.1|200556.1|200680.6|200555.6|3
1730264450000|2024-10-30 05:00:50|200725|200513|200726|200514|200726|200514|200724|200512|4
1730264460000|2024-10-30 05:01:00|200729|200515|200681.1|200556.1|200729|200559.1|200680.2|200514|9
1730264470000|2024-10-30 05:01:10|200681.4|200556.4|200681.4|200556.4|200681.7|200556.7|200681.2|200556.2|4
1730264480000|2024-10-30 05:01:20|200680.2|200555.2|200684.1|200559.1|200684.1|200559.1|200679.7|200554.7|6
1730264490000|2024-10-30 05:01:30|200684.7|200559.7|200682.3|200557.3|200685.4|200560.4|200682.3|200557.3|4
1730264500000|2024-10-30 05:01:40|200681.8|200556.8|200681.4|200556.4|200681.9|200556.9|200681.3|200556.3|4
1730264510000|2024-10-30 05:01:50|200681.3|200556.3|200681.7|200556.7|200681.7|200556.7|200681.3|200556.3|2
1730264520000|2024-10-30 05:02:00|200681.4|200556.4|200683.8|200558.8|200684|200559|200680.9|200555.9|5
1730264530000|2024-10-30 05:02:10|200683.7|200558.7|200683.7|200558.7|200683.7|200558.7|200683.7|200558.7|1
1730264540000|2024-10-30 05:02:20|200683.8|200558.8|200684|200559|200684.1|200559.1|200683.5|200558.5|4
1730264550000|2024-10-30 05:02:30|200727|200514|200729|200515|200729|200515|200727|200514|2
1730264570000|2024-10-30 05:02:50|200682.2|200557.2|200682.2|200557.2|200682.2|200557.2|200682.2|200557.2|1
1730264580000|2024-10-30 05:03:00|200682|200557|200682|200557|200682|200557|200682|200557|1
1730264590000|2024-10-30 05:03:10|200681.7|200556.7|200681.5|200556.5|200681.7|200556.7|200681.3|200556.3|3
1730264600000|2024-10-30 05:03:20|200681.9|200556.9|200727|200513|200727|200556.9|200681.5|200513|4
1730264610000|2024-10-30 05:03:30|200725|200512|200728|200515|200728|200515|200725|200512|3
1730264620000|2024-10-30 05:03:40|200731|200517|200729|200516|200732|200518|200729|200516|3
1730264630000|2024-10-30 05:03:50|200681.9|200556.9|200720.2|200595.2|200732.8|200607.8|200681.9|200556.9|12
1730264640000|2024-10-30 05:04:00|200719|200594|200719.8|200594.8|200720.3|200595.3|200716.7|200591.7|9
1730264650000|2024-10-30 05:04:10|200720.3|200595.3|200724.6|200599.6|200724.9|200599.9|200720.3|200595.3|13
1730264660000|2024-10-30 05:04:20|200723.4|200598.4|200724.1|200599.1|200724.4|200599.4|200723.4|200598.4|5
1730264670000|2024-10-30 05:04:30|200721.1|200596.1|200721.1|200596.1|200721.1|200596.1|200720.5|200595.5|3
1730264680000|2024-10-30 05:04:40|200721.5|200596.5|200722.5|200597.5|200722.5|200597.5|200720.5|200595.5|7
1730264690000|2024-10-30 05:04:50|200722.3|200597.3|200722.7|200597.7|200726.2|200601.2|200721.7|200596.7|11
1730264700000|2024-10-30 05:05:00|200728.4|200603.4|200720.5|200595.5|200728.4|200603.4|200719.3|200594.3|8
1730264710000|2024-10-30 05:05:10|200719.9|200594.9|200722.5|200597.5|200723.7|200598.7|200719.9|200594.9|5
1730264720000|2024-10-30 05:05:20|200723.3|200598.3|200719.3|200594.3|200723.3|200598.3|200719.3|200594.3|5
1730264730000|2024-10-30 05:05:30|200720.1|200595.1|200740.1|200615.1|200741.4|200616.4|200720.1|200595.1|6
1730264740000|2024-10-30 05:05:40|200741.8|200616.8|200741.5|200616.5|200742.3|200617.3|200739.5|200614.5|4
1730264750000|2024-10-30 05:05:50|200741.1|200616.1|200740.5|200615.5|200742.5|200617.5|200740.5|200615.5|5
1730264760000|2024-10-30 05:06:00|200744|200619|200730|200605|200744|200619|200730|200605|19
1730264770000|2024-10-30 05:06:10|200728.7|200603.7|200725.3|200600.3|200729.3|200604.3|200725.3|200600.3|8
1730264780000|2024-10-30 05:06:20|200721.9|200596.9|200718.7|200593.7|200721.9|200596.9|200715.6|200590.6|7
1730264790000|2024-10-30 05:06:30|200720.5|200595.5|200724.7|200599.7|200725.5|200600.5|200720.5|200595.5|6
1730264800000|2024-10-30 05:06:40|200721.7|200596.7|200721.3|200596.3|200722.1|200597.1|200720.5|200595.5|5
1730264810000|2024-10-30 05:06:50|200721.5|200596.5|200721.5|200596.5|200721.5|200596.5|200721.5|200596.5|1
1730264820000|2024-10-30 05:07:00|200721|200596|200727.5|200602.5|200731.8|200606.8|200721|200596|10
1730264830000|2024-10-30 05:07:10|200730.5|200605.5|200732.6|200607.6|200732.6|200607.6|200729.8|200604.8|12
1730264840000|2024-10-30 05:07:20|200731.3|200606.3|200731.3|200606.3|200732.1|200607.1|200724.2|200599.2|17
1730264850000|2024-10-30 05:07:30|200731.6|200606.6|200728.1|200603.1|200731.9|200606.9|200728.1|200603.1|7
1730264860000|2024-10-30 05:07:40|200723.3|200598.3|200725.4|200600.4|200726.1|200601.1|200723.3|200598.3|13
1730264870000|2024-10-30 05:07:50|200728.4|200603.4|200724|200599|200729.9|200604.9|200724|200599|8
1730264880000|2024-10-30 05:08:00|200723.2|200598.2|200724.5|200599.5|200725|200600|200722.5|200597.5|15
1730264890000|2024-10-30 05:08:10|200724.9|200599.9|200725.2|200600.2|200725.2|200600.2|200724.9|200599.9|2
1730264900000|2024-10-30 05:08:20|200725.5|200600.5|200725.9|200600.9|200728.7|200603.7|200723.1|200598.1|11
1730264910000|2024-10-30 05:08:30|200729.9|200604.9|200725.6|200600.6|200730.4|200605.4|200725.6|200600.6|6
1730264920000|2024-10-30 05:08:40|200726.3|200601.3|200725.6|200600.6|200726.3|200601.3|200723.6|200598.6|8
1730264930000|2024-10-30 05:08:50|200725.5|200600.5|200726.5|200601.5|200726.5|200601.5|200724.3|200599.3|8
1730264940000|2024-10-30 05:09:00|200724.1|200599.1|200774|200561|200774|200600.8|200724.1|200558|7
1730264950000|2024-10-30 05:09:10|200770|200558|200771|200559|200772|200560|200770|200558|3
1730264960000|2024-10-30 05:09:20|200773|200560|200771|200559|200773|200561|200768|200556|7
1730264970000|2024-10-30 05:09:30|200774|200561|200728.4|200603.4|200774|200603.4|200728|200559|6
1730264980000|2024-10-30 05:09:40|200728|200603|200727.4|200602.4|200728|200603|200722.2|200597.2|6
1730264990000|2024-10-30 05:09:50|200726.6|200601.6|200728.2|200603.2|200728.2|200603.2|200726.6|200601.6|10
1730265000000|2024-10-30 05:10:00|200729.1|200604.1|200723.1|200598.1|200729.1|200604.1|200722.4|200597.4|5
1730265010000|2024-10-30 05:10:10|200722.4|200597.4|200728.9|200603.9|200730.7|200605.7|200721.6|200596.6|12
1730265020000|2024-10-30 05:10:20|200728.6|200603.6|200726.2|200601.2|200729.8|200604.8|200726.2|200601.2|6
1730265030000|2024-10-30 05:10:30|200725.9|200600.9|200726.6|200601.6|200726.6|200601.6|200725.9|200600.9|2
1730265040000|2024-10-30 05:10:40|200726.1|200601.1|200728.8|200603.8|200728.8|200603.8|200724.6|200599.6|4
1730265050000|2024-10-30 05:10:50|200728.7|200603.7|200725.9|200600.9|200728.7|200603.7|200722.8|200597.8|10
1730265060000|2024-10-30 05:11:00|200727.1|200602.1|200720.9|200595.9|200727.1|200602.1|200716.6|200591.6|9
1730265070000|2024-10-30 05:11:10|200721.7|200596.7|200721.7|200596.7|200721.7|200596.7|200721.7|200596.7|1
1730265080000|2024-10-30 05:11:20|200721.9|200596.9|200722.2|200597.2|200727.3|200602.3|200721.9|200596.9|7
1730265090000|2024-10-30 05:11:30|200722.1|200597.1|200722.1|200597.1|200722.1|200597.1|200722.1|200597.1|1
1730265100000|2024-10-30 05:11:40|200719.9|200594.9|200719.9|200594.9|200719.9|200594.9|200719.9|200594.9|1
1730265110000|2024-10-30 05:11:50|200720.9|200595.9|200725.1|200600.1|200768|200600.1|200719.9|200548|11
1730265120000|2024-10-30 05:12:00|200724.3|200599.3|200723.1|200598.1|200725.3|200600.3|200722.8|200597.8|11
1730265130000|2024-10-30 05:12:10|200724.3|200599.3|200719.3|200594.3|200725.3|200600.3|200719.3|200594.3|8
1730265140000|2024-10-30 05:12:20|200720.3|200595.3|200719.6|200594.6|200720.3|200595.3|200719.3|200594.3|3
1730265150000|2024-10-30 05:12:30|200719.3|200594.3|200720.6|200595.6|200720.6|200595.6|200719.3|200594.3|3
1730265160000|2024-10-30 05:12:40|200721.6|200596.6|200720.2|200595.2|200725.1|200600.1|200720.2|200595.2|13
1730265170000|2024-10-30 05:12:50|200721.1|200596.1|200720.9|200595.9|200721.1|200596.1|200718.9|200593.9|4
1730265180000|2024-10-30 05:13:00|200720.6|200595.6|200718.4|200593.4|200720.6|200595.6|200718.4|200593.4|5
1730265190000|2024-10-30 05:13:10|200719.9|200594.9|200720.1|200595.1|200721.9|200596.9|200719.9|200594.9|12
1730265200000|2024-10-30 05:13:20|200762|200550|200768|200556|200768|200556|200762|200550|5
1730265210000|2024-10-30 05:13:30|200769|200557|200721.7|200596.7|200769|200597.4|200720.7|200557|4
1730265220000|2024-10-30 05:13:40|200721.6|200596.6|200725.7|200600.7|200725.7|200600.7|200721.6|200596.6|6
1730265240000|2024-10-30 05:14:00|200726.5|200601.5|200726.2|200601.2|200726.5|200601.5|200725|200600|9
1730265260000|2024-10-30 05:14:20|200772|200560|200772|200561|200773|200561|200770|200558|6
1730265270000|2024-10-30 05:14:30|200770|200560|200770|200559|200770|200560|200770|200559|2
1730265280000|2024-10-30 05:14:40|200725.2|200600.2|200726.2|200601.2|200726.2|200601.2|200725.2|200600.2|5
1730265290000|2024-10-30 05:14:50|200725.9|200600.9|200725.9|200600.9|200725.9|200600.9|200725.9|200600.9|1
1730265300000|2024-10-30 05:15:00|200726.2|200601.2|200726.2|200601.2|200726.2|200601.2|200726.2|200601.2|1
1730265310000|2024-10-30 05:15:10|200773|200562|200772|200562|200773|200562|200772|200562|2
1730265320000|2024-10-30 05:15:20|200771|200561|200723.6|200598.6|200771|200598.6|200723.1|200561|4
1730265330000|2024-10-30 05:15:30|200723.8|200598.8|200723.4|200598.4|200723.8|200598.8|200723.4|200598.4|2
1730265340000|2024-10-30 05:15:40|200723.8|200598.8|200723.8|200598.8|200723.8|200598.8|200723.8|200598.8|1
1730265350000|2024-10-30 05:15:50|200723.6|200598.6|200716|200591|200728.5|200603.5|200716|200591|5
1730265360000|2024-10-30 05:16:00|200716.2|200591.2|200743.2|200618.2|200743.2|200618.2|200716.2|200591.2|24
1730265370000|2024-10-30 05:16:10|200743|200618|200742.2|200617.2|200743.2|200618.2|200737.8|200612.8|12
1730265380000|2024-10-30 05:16:20|200741.2|200616.2|200740|200615|200742.6|200617.6|200737.5|200612.5|10
1730265390000|2024-10-30 05:16:30|200738.3|200613.3|200739.6|200614.6|200740.6|200615.6|200738.3|200613.3|7
1730265400000|2024-10-30 05:16:40|200740.6|200615.6|200740.3|200615.3|200740.6|200615.6|200739.8|200614.8|6
1730265410000|2024-10-30 05:16:50|200739.8|200614.8|200742.8|200617.8|200743.2|200618.2|200739.8|200614.8|8
1730265420000|2024-10-30 05:17:00|200742.3|200617.3|200742.8|200617.8|200742.8|200617.8|200742.3|200617.3|2
1730265430000|2024-10-30 05:17:10|200742|200617|200731.4|200606.4|200742|200617|200730|200605|3
1730265440000|2024-10-30 05:17:20|200731|200606|200732.6|200607.6|200732.6|200607.6|200731|200606|3
1730265450000|2024-10-30 05:17:30|200732.1|200607.1|200729.7|200604.7|200736.4|200611.4|200729|200604|33
1730265460000|2024-10-30 05:17:40|200730.7|200605.7|200731.8|200606.8|200734.6|200609.6|200726.6|200601.6|24
1730265470000|2024-10-30 05:17:50|200732.7|200607.7|200734.4|200609.4|200734.4|200609.4|200732.7|200607.7|2
1730265480000|2024-10-30 05:18:00|200731.4|200606.4|200730.6|200605.6|200735.2|200610.2|200729.2|200604.2|16
1730265490000|2024-10-30 05:18:10|200729.6|200604.6|200731.9|200606.9|200731.9|200606.9|200727.4|200602.4|8
1730265500000|2024-10-30 05:18:20|200731.4|200606.4|200723.6|200598.6|200731.6|200606.6|200718.9|200593.9|10
1730265510000|2024-10-30 05:18:30|200724.6|200599.6|200724.6|200599.6|200724.6|200599.6|200724.6|200599.6|1
1730265520000|2024-10-30 05:18:40|200723.6|200598.6|200721.8|200596.8|200723.6|200598.6|200720.8|200595.8|7
1730265530000|2024-10-30 05:18:50|200721.4|200596.4|200722.4|200597.4|200722.4|200597.4|200720.5|200595.5|6
1730265540000|2024-10-30 05:19:00|200719.2|200594.2|200722.2|200597.2|200722.2|200597.2|200717|200592|8
1730265550000|2024-10-30 05:19:10|200721|200596|200720.4|200595.4|200721.8|200596.8|200716|200591|17
1730265560000|2024-10-30 05:19:20|200720.6|200595.6|200721.4|200596.4|200721.4|200596.4|200720.6|200595.6|2
1730265570000|2024-10-30 05:19:30|200717.8|200592.8|200717|200592|200718.1|200593.1|200716.1|200591.1|10
1730265580000|2024-10-30 05:19:40|200716.4|200591.4|200713.5|200588.5|200717.2|200592.2|200711.7|200586.7|10
1730265590000|2024-10-30 05:19:50|200712.8|200587.8|200716.8|200591.8|200718.8|200593.8|200711.6|200586.6|18
1730265600000|2024-10-30 05:20:00|200716.2|200591.2|200713.7|200588.7|200719.6|200594.6|200713.7|200588.7|12
1730265610000|2024-10-30 05:20:10|200713.8|200588.8|200716.3|200591.3|200718.5|200593.5|200713.4|200588.4|24
1730265620000|2024-10-30 05:20:20|200716.6|200591.6|200715.6|200590.6|200717.7|200592.7|200712.2|200587.2|10
1730265630000|2024-10-30 05:20:30|200712.7|200587.7|200680.7|200555.7|200716.5|200591.5|200680.7|200555.7|15
1730265640000|2024-10-30 05:20:40|200697.1|200572.1|200706.6|200581.6|200706.6|200581.6|200697.1|200572.1|18
1730265650000|2024-10-30 05:20:50|200706.8|200581.8|200706.5|200581.5|200707.1|200582.1|200702.2|200577.2|12
1730265660000|2024-10-30 05:21:00|200703|200578|200705.3|200580.3|200707.1|200582.1|200703|200578|23
1730265670000|2024-10-30 05:21:10|200704.1|200579.1|200698.5|200573.5|200704.1|200579.1|200693.6|200568.6|11
1730265680000|2024-10-30 05:21:20|200699.5|200574.5|200699.8|200574.8|200699.8|200574.8|200698.6|200573.6|3
1730265690000|2024-10-30 05:21:30|200700.2|200575.2|200699.4|200574.4|200702|200577|200694.9|200569.9|19
1730265700000|2024-10-30 05:21:40|200699|200574|200701.6|200576.6|200704.9|200579.9|200697.4|200572.4|16
1730265710000|2024-10-30 05:21:50|200701.3|200576.3|200699.4|200574.4|200701.3|200576.3|200698.8|200573.8|6
1730265720000|2024-10-30 05:22:00|200701.6|200576.6|200700.4|200575.4|200701.6|200576.6|200694.1|200569.1|14
1730265730000|2024-10-30 05:22:10|200699.2|200574.2|200697.6|200572.6|200700.4|200575.4|200697.6|200572.6|5
1730265740000|2024-10-30 05:22:20|200696.9|200571.9|200696.2|200571.2|200697.2|200572.2|200695.7|200570.7|6
1730265750000|2024-10-30 05:22:30|200697.2|200572.2|200697|200572|200697.6|200572.6|200696.4|200571.4|6
1730265760000|2024-10-30 05:22:40|200694.7|200569.7|200697.4|200572.4|200698.9|200573.9|200694.7|200569.7|11
1730265770000|2024-10-30 05:22:50|200698.6|200573.6|200697|200572|200698.6|200573.6|200697|200572|3
1730265780000|2024-10-30 05:23:00|200691.5|200566.5|200693.9|200568.9|200695.2|200570.2|200684.5|200559.5|7
1730265790000|2024-10-30 05:23:10|200694.4|200569.4|200694.2|200569.2|200694.4|200569.4|200694.2|200569.2|2
1730265800000|2024-10-30 05:23:20|200693.6|200568.6|200684.7|200559.7|200694.1|200569.1|200679.3|200554.3|12
1730265810000|2024-10-30 05:23:30|200684.5|200559.5|200686.8|200561.8|200688|200563|200681.3|200556.3|6
1730265820000|2024-10-30 05:23:40|200690.1|200565.1|200684.7|200559.7|200690.1|200565.1|200678.7|200553.7|13
1730265830000|2024-10-30 05:23:50|200682.3|200557.3|200684.5|200559.5|200684.7|200559.7|200682.3|200557.3|6
1730265840000|2024-10-30 05:24:00|200683.3|200558.3|200683.9|200558.9|200683.9|200558.9|200682.9|200557.9|7
1730265850000|2024-10-30 05:24:10|200683.3|200558.3|200685.1|200560.1|200685.1|200560.1|200683|200558|5
1730265860000|2024-10-30 05:24:20|200685.7|200560.7|200687.3|200562.3|200691.5|200566.5|200681.9|200556.9|18
1730265870000|2024-10-30 05:24:30|200688.6|200563.6|200685.9|200560.9|200690.3|200565.3|200680.4|200555.4|8
1730265880000|2024-10-30 05:24:40|200685.2|200560.2|200686.1|200561.1|200686.1|200561.1|200678.3|200553.3|11
1730265890000|2024-10-30 05:24:50|200686.4|200561.4|200686.7|200561.7|200686.9|200561.9|200685.7|200560.7|10
1730265900000|2024-10-30 05:25:00|200684.4|200559.4|200687.7|200562.7|200687.9|200562.9|200684.4|200559.4|8
1730265910000|2024-10-30 05:25:10|200687.9|200562.9|200683.1|200558.1|200687.9|200562.9|200678.2|200553.2|15
1730265920000|2024-10-30 05:25:20|200682.7|200557.7|200686.5|200561.5|200689.1|200564.1|200681.1|200556.1|15
1730265930000|2024-10-30 05:25:30|200686|200561|200681.3|200556.3|200686|200561|200679.5|200554.5|8
1730265940000|2024-10-30 05:25:40|200682.3|200557.3|200688.1|200563.1|200688.4|200563.4|200680.5|200555.5|18
1730265950000|2024-10-30 05:25:50|200685.3|200560.3|200681.8|200556.8|200687|200562|200680.3|200555.3|18
1730265960000|2024-10-30 05:26:00|200683.3|200558.3|200684.7|200559.7|200692.4|200567.4|200678.9|200553.9|19
1730265970000|2024-10-30 05:26:10|200684.1|200559.1|200688.3|200563.3|200688.3|200563.3|200677.7|200552.7|22
1730265980000|2024-10-30 05:26:20|200680.9|200555.9|200686.5|200561.5|200687.3|200562.3|200680.3|200555.3|14
1730265990000|2024-10-30 05:26:30|200685.8|200560.8|200679.9|200554.9|200688.4|200563.4|200679.9|200554.9|15
1730266000000|2024-10-30 05:26:40|200685.2|200560.2|200674.3|200549.3|200690.7|200565.7|200674.3|200549.3|16
1730266010000|2024-10-30 05:26:50|200677.3|200552.3|200680.2|200555.2|200682.4|200557.4|200674.3|200549.3|26
1730266020000|2024-10-30 05:27:00|200683.2|200558.2|200678.1|200553.1|200683.2|200558.2|200663.4|200538.4|14
1730266030000|2024-10-30 05:27:10|200678.6|200553.6|200678.1|200553.1|200678.6|200553.6|200678.1|200553.1|2
1730266040000|2024-10-30 05:27:20|200678.6|200553.6|200699.9|200562.2|200699.9|200562.2|200667|200536.3|9
1730266050000|2024-10-30 05:27:30|200697.3|200559.9|200675.2|200550.2|200698.3|200560.8|200672.2|200547.2|23
1730266060000|2024-10-30 05:27:40|200676.5|200551.5|200675.5|200550.5|200676.5|200551.5|200675.5|200550.5|4
1730266070000|2024-10-30 05:27:50|200676.7|200551.7|200680.4|200555.4|200680.7|200555.7|200675.4|200550.4|15
1730266080000|2024-10-30 05:28:00|200681.4|200556.4|200679.9|200554.9|200681.4|200556.4|200679.5|200554.5|6
1730266090000|2024-10-30 05:28:10|200678.7|200553.7|200679.5|200554.5|200679.5|200554.5|200678.7|200553.7|5
1730266100000|2024-10-30 05:28:20|200679.8|200554.8|200679.6|200554.6|200680.1|200555.1|200679.6|200554.6|3
1730266110000|2024-10-30 05:28:30|200680.1|200555.1|200679.6|200554.6|200680.5|200555.5|200679.6|200554.6|3
1730266120000|2024-10-30 05:28:40|200679.3|200554.3|200678.6|200553.6|200679.5|200554.5|200674.3|200549.3|14
1730266130000|2024-10-30 05:28:50|200678.1|200553.1|200677.9|200552.9|200678.1|200553.1|200675.9|200550.9|9
1730266140000|2024-10-30 05:29:00|200677.8|200552.8|200678.9|200553.9|200679.9|200554.9|200677.6|200552.6|14
1730266150000|2024-10-30 05:29:10|200678.6|200553.6|200680|200555|200724|200558.3|200678.3|200516|17
1730266160000|2024-10-30 05:29:20|200680.3|200555.3|200678.1|200553.1|200683.6|200558.6|200678.1|200553.1|20
1730266170000|2024-10-30 05:29:30|200677.1|200552.1|200678.7|200553.7|200680.3|200555.3|200677.1|200552.1|15
1730266180000|2024-10-30 05:29:40|200679.3|200554.3|200678.1|200553.1|200679.6|200554.6|200677.1|200552.1|7
1730266190000|2024-10-30 05:29:50|200678.4|200553.4|200679.9|200554.9|200683.7|200558.7|200677.7|200552.7|15
1730266200000|2024-10-30 05:30:00|200682.1|200557.1|200691.1|200566.1|200692.5|200567.5|200682.1|200557.1|7
1730266210000|2024-10-30 05:30:10|200691.7|200566.7|200686.3|200561.3|200691.7|200566.7|200686.3|200561.3|4
1730266220000|2024-10-30 05:30:20|200686.9|200561.9|200686.9|200561.9|200686.9|200561.9|200686.9|200561.9|1
1730266230000|2024-10-30 05:30:30|200687.2|200562.2|200692.9|200567.9|200692.9|200567.9|200687.2|200562.2|5
1730266240000|2024-10-30 05:30:40|200691.1|200566.1|200692.3|200567.3|200692.3|200567.3|200691.1|200566.1|2
1730266250000|2024-10-30 05:30:50|200693.1|200568.1|200692.6|200567.6|200693.1|200568.1|200692.6|200567.6|2
1730266260000|2024-10-30 05:31:00|200729|200528|200732|200530|200732|200530|200729|200528|2
1730266270000|2024-10-30 05:31:10|200733|200532|200731|200529|200733|200532|200731|200529|3
1730266280000|2024-10-30 05:31:20|200729|200528|200690.3|200565.3|200729|200565.9|200690.1|200528|5
1730266290000|2024-10-30 05:31:30|200689.9|200564.9|200683.1|200558.1|200690.5|200565.5|200683.1|200558.1|9
1730266300000|2024-10-30 05:31:40|200684.3|200559.3|200689.4|200564.4|200689.6|200564.6|200684.3|200559.3|6
1730266320000|2024-10-30 05:32:00|200689.9|200564.9|200686.3|200561.3|200689.9|200564.9|200686.3|200561.3|2
1730266330000|2024-10-30 05:32:10|200686.6|200561.6|200681.5|200556.5|200686.6|200561.6|200669.8|200544.8|9
1730266340000|2024-10-30 05:32:20|200681|200556|200681.3|200556.3|200681.3|200556.3|200681|200556|2
1730266350000|2024-10-30 05:32:30|200681|200556|200684.2|200559.2|200684.2|200559.2|200681|200556|3
1730266360000|2024-10-30 05:32:40|200683.4|200558.4|200684.4|200559.4|200684.4|200559.4|200683.4|200558.4|5
1730266370000|2024-10-30 05:32:50|200683.7|200558.7|200684.2|200559.2|200684.4|200559.4|200683.7|200558.7|4
1730266380000|2024-10-30 05:33:00|200683.2|200558.2|200684.1|200559.1|200684.4|200559.4|200680.8|200555.8|10
1730266390000|2024-10-30 05:33:10|200684.9|200559.9|200684.7|200559.7|200684.9|200559.9|200680.9|200555.9|18
1730266400000|2024-10-30 05:33:20|200684.1|200559.1|200682.8|200557.8|200684.7|200559.7|200682.7|200557.7|17
1730266410000|2024-10-30 05:33:30|200684.1|200559.1|200683.5|200558.5|200684.7|200559.7|200682.8|200557.8|14
1730266420000|2024-10-30 05:33:40|200683.8|200558.8|200722|200520|200723|200559|200682.8|200514|14
1730266430000|2024-10-30 05:33:50|200723|200522|200720|200519|200723|200522|200715|200514|17
1730266440000|2024-10-30 05:34:00|200721|200520|200683.3|200558.3|200721|200561.6|200678.7|200514|11
1730266450000|2024-10-30 05:34:10|200683.8|200558.8|200683.6|200558.6|200684.1|200559.1|200683.6|200558.6|3
1730266460000|2024-10-30 05:34:20|200684.1|200559.1|200682.3|200557.3|200684.1|200559.1|200679.7|200554.7|9
1730266470000|2024-10-30 05:34:30|200682.4|200557.4|200678.5|200553.5|200682.7|200557.7|200678.5|200553.5|8
1730266480000|2024-10-30 05:34:40|200679.5|200554.5|200649.5|200524.5|200679.5|200554.5|200635.8|200510.8|17
1730266490000|2024-10-30 05:34:50|200649.2|200524.2|200654.1|200529.1|200654.1|200529.1|200647.2|200522.2|7
1730266500000|2024-10-30 05:35:00|200650.3|200525.3|200655|200530|200655|200530|200644.8|200519.8|5
1730266510000|2024-10-30 05:35:10|200654.7|200529.7|200652.1|200527.1|200654.7|200529.7|200651.8|200526.8|4
1730266520000|2024-10-30 05:35:20|200653.3|200528.3|200653|200528|200654.5|200529.5|200651.8|200526.8|8
1730266530000|2024-10-30 05:35:30|200652.5|200527.5|200652.1|200527.1|200652.5|200527.5|200652.1|200527.1|2
1730266540000|2024-10-30 05:35:40|200656.7|200531.7|200653.7|200528.7|200658.5|200533.5|200653.7|200528.7|9
1730266550000|2024-10-30 05:35:50|200654.7|200529.7|200654.4|200529.4|200655.3|200530.3|200654.3|200529.3|8
1730266560000|2024-10-30 05:36:00|200655.4|200530.4|200654.7|200529.7|200658.7|200533.7|200651.6|200526.6|9
1730266570000|2024-10-30 05:36:10|200655.3|200530.3|200651.5|200526.5|200657.2|200532.2|200651.5|200526.5|7
1730266580000|2024-10-30 05:36:20|200652.9|200527.9|200654.7|200529.7|200654.7|200529.7|200649.9|200524.9|6
1730266590000|2024-10-30 05:36:30|200656|200531|200654.8|200529.8|200658.6|200533.6|200652.5|200527.5|8
1730266610000|2024-10-30 05:36:50|200654.7|200529.7|200654.3|200529.3|200655.3|200530.3|200653.8|200528.8|6
1730266620000|2024-10-30 05:37:00|200653|200528|200655.3|200530.3|200655.3|200530.3|200650.9|200525.9|10
1730266630000|2024-10-30 05:37:10|200654.8|200529.8|200654.8|200529.8|200654.8|200529.8|200654.8|200529.8|1
1730266640000|2024-10-30 05:37:20|200654.5|200529.5|200662.1|200537.1|200662.6|200537.6|200650.9|200525.9|17
1730266650000|2024-10-30 05:37:30|200662.6|200537.6|200658.9|200533.9|200662.6|200537.6|200658.1|200533.1|10
1730266660000|2024-10-30 05:37:40|200657.9|200532.9|200660.1|200535.1|200660.1|200535.1|200657.9|200532.9|9
1730266670000|2024-10-30 05:37:50|200658.9|200533.9|200658.3|200533.3|200658.9|200533.9|200658.3|200533.3|3
1730266680000|2024-10-30 05:38:00|200657.9|200532.9|200662.6|200537.6|200662.9|200537.9|200654.1|200529.1|8
1730266690000|2024-10-30 05:38:10|200661.9|200536.9|200654.6|200529.6|200662.6|200537.6|200654.6|200529.6|5
1730266700000|2024-10-30 05:38:20|200653.9|200528.9|200654.1|200529.1|200654.1|200529.1|200653.3|200528.3|5
1730266710000|2024-10-30 05:38:30|200653.6|200528.6|200655.1|200530.1|200655.5|200530.5|200653.6|200528.6|4
1730266720000|2024-10-30 05:38:40|200654.6|200529.6|200651.3|200526.3|200654.6|200529.6|200651.3|200526.3|3
1730266730000|2024-10-30 05:38:50|200650.8|200525.8|200650.8|200525.8|200650.8|200525.8|200650.8|200525.8|1
1730266740000|2024-10-30 05:39:00|200651.3|200526.3|200651.7|200526.7|200652.1|200527.1|200651.3|200526.3|3
1730266750000|2024-10-30 05:39:10|200652.1|200527.1|200695|200493|200695|200527.1|200652.1|200492|4
1730266760000|2024-10-30 05:39:20|200698|200496|200657.7|200532.7|200699|200536.6|200653.5|200496|6
1730266770000|2024-10-30 05:39:30|200658.3|200533.3|200655.1|200530.1|200658.4|200533.4|200655.1|200530.1|3
1730266790000|2024-10-30 05:39:50|200654.4|200529.4|200662.7|200537.7|200662.7|200537.7|200654.4|200529.4|3
1730266800000|2024-10-30 05:40:00|200657.5|200532.5|200661.2|200536.2|200663.8|200538.8|200654.4|200529.4|10
1730266810000|2024-10-30 05:40:10|200657.5|200532.5|200659.2|200534.2|200662.7|200537.7|200657.5|200532.5|7
1730266820000|2024-10-30 05:40:20|200659.5|200534.5|200660.1|200535.1|200660.1|200535.1|200659.5|200534.5|2
1730266830000|2024-10-30 05:40:30|200667.8|200542.8|200676.8|200551.8|200676.8|200551.8|200667.8|200542.8|2
1730266840000|2024-10-30 05:40:40|200677|200552|200672.1|200547.1|200677|200552|200672.1|200547.1|5
1730266850000|2024-10-30 05:40:50|200671.5|200546.5|200670.8|200545.8|200671.5|200546.5|200670.8|200545.8|2
1730266860000|2024-10-30 05:41:00|200671.8|200546.8|200677.5|200552.5|200677.5|200552.5|200668.5|200543.5|9
1730266870000|2024-10-30 05:41:10|200677|200552|200672|200547|200677.5|200552.5|200672|200547|3
1730266900000|2024-10-30 05:41:40|200722|200520|200722|200520|200722|200520|200722|200520|1
1730266910000|2024-10-30 05:41:50|200718|200517|200718|200517|200718|200517|200718|200517|1
1730266920000|2024-10-30 05:42:00|200670.3|200545.3|200673|200548|200673|200548|200668.4|200543.4|6
1730266930000|2024-10-30 05:42:10|200669.6|200544.6|200667.3|200542.3|200674.6|200549.6|200666.8|200541.8|9
1730266940000|2024-10-30 05:42:20|200667.8|200542.8|200668.5|200543.5|200672.7|200547.7|200667.8|200542.8|10
1730266950000|2024-10-30 05:42:30|200667.9|200542.9|200676.3|200551.3|200676.3|200551.3|200667.6|200542.6|11
1730266960000|2024-10-30 05:42:40|200675.8|200550.8|200669.1|200544.1|200676|200551|200669.1|200544.1|6
1730266970000|2024-10-30 05:42:50|200669.4|200544.4|200668.1|200543.1|200674.1|200549.1|200666.5|200541.5|7
1730266980000|2024-10-30 05:43:00|200668.4|200543.4|200669.1|200544.1|200672.7|200547.7|200662.7|200537.7|10
1730266990000|2024-10-30 05:43:10|200668.9|200543.9|200667.7|200542.7|200668.9|200543.9|200662.3|200537.3|8
1730267000000|2024-10-30 05:43:20|200663.7|200538.7|200672.9|200547.9|200672.9|200547.9|200661.8|200536.8|8
1730267010000|2024-10-30 05:43:30|200672.5|200547.5|200672.1|200547.1|200672.5|200547.5|200672.1|200547.1|2
1730267030000|2024-10-30 05:43:50|200672.5|200547.5|200661.9|200536.9|200672.5|200547.5|200659.9|200534.9|11
1730267040000|2024-10-30 05:44:00|200662.4|200537.4|200662.4|200537.4|200662.4|200537.4|200662.4|200537.4|1
1730267060000|2024-10-30 05:44:20|200708|200508|200708|200508|200708|200508|200708|200508|1
1730267070000|2024-10-30 05:44:30|200710|200509|200663.5|200538.5|200711|200539.1|200663.1|200509|7
1730267080000|2024-10-30 05:44:40|200663.8|200538.8|200663.3|200538.3|200663.8|200538.8|200663.3|200538.3|2
1730267090000|2024-10-30 05:44:50|200663.8|200538.8|200665.6|200540.6|200666.1|200541.1|200663.8|200538.8|4
1730267100000|2024-10-30 05:45:00|200662.7|200537.7|200660.3|200535.3|200662.7|200537.7|200659.5|200534.5|6
1730267110000|2024-10-30 05:45:10|200660.7|200535.7|200664.9|200539.9|200664.9|200539.9|200660.7|200535.7|2
1730267120000|2024-10-30 05:45:20|200660.7|200535.7|200660.8|200535.8|200660.8|200535.8|200660.3|200535.3|3
1730267140000|2024-10-30 05:45:40|200661.1|200536.1|200661.1|200536.1|200661.1|200536.1|200661.1|200536.1|1
1730267160000|2024-10-30 05:46:00|200705|200504|200705|200504|200705|200504|200705|200504|1
1730267170000|2024-10-30 05:46:10|200661.1|200536.1|200661.1|200536.1|200661.1|200536.1|200661.1|200536.1|1
1730267180000|2024-10-30 05:46:20|200661.8|200536.8|200662.1|200537.1|200662.1|200537.1|200661.8|200536.8|2
1730267190000|2024-10-30 05:46:30|200661.7|200536.7|200669.4|200544.4|200672.1|200547.1|200661.3|200536.3|11
1730267200000|2024-10-30 05:46:40|200668.6|200543.6|200668.5|200543.5|200674.4|200549.4|200663.5|200538.5|22
1730267210000|2024-10-30 05:46:50|200674.4|200549.4|200674|200549|200674.4|200549.4|200670.9|200545.9|5
1730267220000|2024-10-30 05:47:00|200673.5|200548.5|200674|200549|200674|200549|200673.5|200548.5|2
1730267230000|2024-10-30 05:47:10|200670.7|200545.7|200670.3|200545.3|200676.1|200551.1|200665.2|200540.2|11
1730267240000|2024-10-30 05:47:20|200671.3|200546.3|200671.3|200546.3|200671.3|200546.3|200671.3|200546.3|1
1730267250000|2024-10-30 05:47:30|200670.9|200545.9|200670.7|200545.7|200671.3|200546.3|200670.3|200545.3|4
1730267260000|2024-10-30 05:47:40|200670.9|200545.9|200673.3|200548.3|200678.3|200553.3|200670.9|200545.9|5
1730267270000|2024-10-30 05:47:50|200674.2|200549.2|200674|200549|200679.6|200554.6|200674|200549|6
1730267280000|2024-10-30 05:48:00|200673.5|200548.5|200673.5|200548.5|200673.5|200548.5|200673.5|200548.5|1
1730267290000|2024-10-30 05:48:10|200668.4|200543.4|200673.6|200548.6|200674.1|200549.1|200668.4|200543.4|7
1730267300000|2024-10-30 05:48:20|200674.1|200549.1|200673.4|200548.4|200674.1|200549.1|200671.3|200546.3|6
1730267310000|2024-10-30 05:48:30|200672.9|200547.9|200673.9|200548.9|200674.4|200549.4|200672.9|200547.9|5
1730267320000|2024-10-30 05:48:40|200669.9|200544.9|200669.9|200544.9|200669.9|200544.9|200669.9|200544.9|1
1730267330000|2024-10-30 05:48:50|200671.1|200546.1|200671.3|200546.3|200671.7|200546.7|200670.6|200545.6|4
1730267340000|2024-10-30 05:49:00|200671.7|200546.7|200673.9|200548.9|200677.2|200552.2|200671.7|200546.7|9
1730267350000|2024-10-30 05:49:10|200674.3|200549.3|200683.1|200558.1|200683.1|200558.1|200674.3|200549.3|4
1730267360000|2024-10-30 05:49:20|200683.7|200558.7|200675.3|200550.3|200683.7|200558.7|200672.2|200547.2|9
1730267370000|2024-10-30 05:49:30|200675.6|200550.6|200675.9|200550.9|200675.9|200550.9|200675.6|200550.6|2
1730267380000|2024-10-30 05:49:40|200675.6|200550.6|200673.7|200548.7|200675.6|200550.6|200671|200546|6
1730267390000|2024-10-30 05:49:50|200673.2|200548.2|200673.7|200548.7|200673.7|200548.7|200673.2|200548.2|2
1730267400000|2024-10-30 05:50:00|200674|200549|200674|200549|200674|200549|200674|200549|1
1730267410000|2024-10-30 05:50:10|200673.7|200548.7|200673.7|200548.7|200673.7|200548.7|200673.7|200548.7|1
1730267420000|2024-10-30 05:50:20|200718|200517|200672.4|200547.4|200718|200549.4|200670.9|200517|7
1730267430000|2024-10-30 05:50:30|200672.3|200547.3|200672.3|200547.3|200672.3|200547.3|200672.3|200547.3|1
1730267440000|2024-10-30 05:50:40|200671.9|200546.9|200671.7|200546.7|200671.9|200546.9|200671.7|200546.7|2
1730267460000|2024-10-30 05:51:00|200662.6|200537.6|200664.3|200539.3|200665.1|200540.1|200662.6|200537.6|7
1730267470000|2024-10-30 05:51:10|200664.4|200539.4|200664.3|200539.3|200664.4|200539.4|200664.3|200539.3|2
1730267490000|2024-10-30 05:51:30|200706|200506|200706|200506|200706|200506|200706|200506|1
1730267500000|2024-10-30 05:51:40|200667.7|200542.7|200676.3|200551.3|200676.3|200551.3|200663.8|200538.8|16
1730267510000|2024-10-30 05:51:50|200675.7|200550.7|200675.1|200550.1|200676.9|200551.9|200670.9|200545.9|12
1730267520000|2024-10-30 05:52:00|200672.2|200547.2|200665.9|200540.9|200672.2|200547.2|200665.7|200540.7|8
1730267530000|2024-10-30 05:52:10|200666.1|200541.1|200661.3|200536.3|200666.1|200541.1|200660.6|200535.6|9
1730267540000|2024-10-30 05:52:20|200661.7|200536.7|200661.6|200536.6|200661.7|200536.7|200661.6|200536.6|2
1730267550000|2024-10-30 05:52:30|200661.9|200536.9|200661.9|200536.9|200661.9|200536.9|200661.9|200536.9|1
1730267560000|2024-10-30 05:52:40|200660.9|200535.9|200661.9|200536.9|200666.5|200541.5|200659.9|200534.9|13
1730267570000|2024-10-30 05:52:50|200663.5|200538.5|200660.5|200535.5|200663.5|200538.5|200660.5|200535.5|5
1730267580000|2024-10-30 05:53:00|200657.4|200532.4|200661.6|200536.6|200662.4|200537.4|200652.2|200527.2|18
1730267590000|2024-10-30 05:53:10|200663.4|200538.4|200662.9|200537.9|200668|200543|200662.4|200537.4|8
1730267600000|2024-10-30 05:53:20|200663.2|200538.2|200661.5|200536.5|200665.2|200540.2|200661.5|200536.5|6
1730267610000|2024-10-30 05:53:30|200666.8|200541.8|200661.5|200536.5|200666.8|200541.8|200660.5|200535.5|5
1730267620000|2024-10-30 05:53:40|200660.9|200535.9|200659.4|200534.4|200665.7|200540.7|200657.3|200532.3|22
1730267630000|2024-10-30 05:53:50|200658.9|200533.9|200662.9|200537.9|200662.9|200537.9|200656.9|200531.9|11
1730267640000|2024-10-30 05:54:00|200663.6|200538.6|200663.9|200538.9|200664.9|200539.9|200649|200524|17
1730267650000|2024-10-30 05:54:10|200663|200538|200664.7|200539.7|200664.9|200539.9|200659.6|200534.6|13
1730267660000|2024-10-30 05:54:20|200664.9|200539.9|200664.9|200539.9|200671.5|200546.5|200662.6|200537.6|13
1730267670000|2024-10-30 05:54:30|200660.9|200535.9|200666.4|200541.4|200666.6|200541.6|200660.9|200535.9|13
1730267680000|2024-10-30 05:54:40|200665.7|200540.7|200666.6|200541.6|200667.5|200542.5|200661.2|200536.2|14
1730267690000|2024-10-30 05:54:50|200666.4|200541.4|200666.7|200541.7|200666.7|200541.7|200666.4|200541.4|2
1730267700000|2024-10-30 05:55:00|200665.9|200540.9|200666.9|200541.9|200667.4|200542.4|200662.9|200537.9|9
1730267710000|2024-10-30 05:55:10|200665.9|200540.9|200666.7|200541.7|200666.7|200541.7|200663|200538|6
1730267720000|2024-10-30 05:55:20|200666.9|200541.9|200666.9|200541.9|200666.9|200541.9|200666.9|200541.9|1
1730267730000|2024-10-30 05:55:30|200667.4|200542.4|200667.4|200542.4|200667.4|200542.4|200667.4|200542.4|1
1730267740000|2024-10-30 05:55:40|200667.6|200542.6|200671.1|200546.1|200672.6|200547.6|200663.7|200538.7|16
1730267750000|2024-10-30 05:55:50|200670.8|200545.8|200666|200541|200670.8|200545.8|200661.9|200536.9|8
1730267760000|2024-10-30 05:56:00|200665.7|200540.7|200664.1|200539.1|200665.7|200540.7|200660.2|200535.2|11
1730267770000|2024-10-30 05:56:10|200663.8|200538.8|200664.1|200539.1|200664.1|200539.1|200663.8|200538.8|2
1730267780000|2024-10-30 05:56:20|200664.3|200539.3|200662.4|200537.4|200671|200546|200661.9|200536.9|7
1730267790000|2024-10-30 05:56:30|200662.8|200537.8|200665.8|200540.8|200670.2|200545.2|200659.1|200534.1|20
1730267800000|2024-10-30 05:56:40|200666|200541|200665.6|200540.6|200666|200541|200662.3|200537.3|8
1730267810000|2024-10-30 05:56:50|200666.4|200541.4|200673.8|200548.8|200673.8|200548.8|200663.1|200538.1|18
1730267820000|2024-10-30 05:57:00|200664.4|200539.4|200664.4|200539.4|200671.2|200546.2|200658.7|200533.7|39
1730267830000|2024-10-30 05:57:10|200665|200540|200664.4|200539.4|200668.6|200543.6|200657.6|200532.6|27
1730267840000|2024-10-30 05:57:20|200665.2|200540.2|200660|200535|200671.9|200546.9|200657.6|200532.6|38
1730267850000|2024-10-30 05:57:30|200657|200532|200666.4|200541.4|200670.4|200545.4|200657|200532|30
1730267860000|2024-10-30 05:57:40|200669.6|200544.6|200662.4|200537.4|200670.1|200545.1|200658.1|200533.1|30
1730267870000|2024-10-30 05:57:50|200663|200538|200660.1|200535.1|200664.9|200539.9|200655.3|200530.3|17
1730267880000|2024-10-30 05:58:00|200663.4|200538.4|200660.5|200535.5|200669.4|200544.4|200656|200531|38
1730267890000|2024-10-30 05:58:10|200659.4|200534.4|200667.3|200542.3|200669.8|200544.8|200652|200527|34
1730267900000|2024-10-30 05:58:20|200663.2|200538.2|200671.6|200546.6|200671.6|200546.6|200659.7|200534.7|29
1730267910000|2024-10-30 05:58:30|200668.6|200543.6|200665.7|200540.7|200670.3|200545.3|200658.6|200533.6|33
1730267920000|2024-10-30 05:58:40|200666.4|200541.4|200666.6|200541.6|200669.4|200544.4|200654.8|200529.8|37
1730267930000|2024-10-30 05:58:50|200667.6|200542.6|200664.8|200539.8|200671.4|200546.4|200659.9|200534.9|36
1730267940000|2024-10-30 05:59:00|200668|200543|200664.5|200539.5|200671.2|200546.2|200660.5|200535.5|36
1730267950000|2024-10-30 05:59:10|200662|200537|200668.7|200543.7|200670.2|200545.2|200659.7|200534.7|30
1730267960000|2024-10-30 05:59:20|200665.4|200540.4|200669.6|200544.6|200673.2|200548.2|200659.7|200534.7|35
1730267970000|2024-10-30 05:59:30|200669.2|200544.2|200667.9|200542.9|200672.4|200547.4|200659.3|200534.3|28
1730267980000|2024-10-30 05:59:40|200671.4|200546.4|200666.4|200541.4|200671.4|200546.4|200662|200537|26
1730267990000|2024-10-30 05:59:50|200662.2|200537.2|200669.9|200544.9|200672.5|200547.5|200662.1|200537.1|38
1730268000000|2024-10-30 06:00:00|200659.4|200534.4|200663.6|200538.6|200670.4|200545.4|200657.4|200532.4|35
1730268010000|2024-10-30 06:00:10|200664.3|200539.3|200650.4|200525.4|200664.3|200539.3|200642.3|200517.3|25
1730268020000|2024-10-30 06:00:20|200643.1|200518.1|200636.8|200511.8|200643.1|200518.1|200634.6|200509.6|20
1730268030000|2024-10-30 06:00:30|200637.3|200512.3|200637.8|200512.8|200638.3|200513.3|200635|200510|17
1730268040000|2024-10-30 06:00:40|200637.5|200512.5|200635.7|200510.7|200640.6|200515.6|200635.7|200510.7|20
1730268050000|2024-10-30 06:00:50|200636|200511|200640.8|200515.8|200640.8|200515.8|200634.6|200509.6|21
1730268060000|2024-10-30 06:01:00|200645.6|200520.6|200645.2|200520.2|200652.5|200527.5|200643|200518|21
1730268070000|2024-10-30 06:01:10|200644.2|200519.2|200647.7|200522.7|200647.7|200522.7|200640.3|200515.3|20
1730268080000|2024-10-30 06:01:20|200648|200523|200641.2|200516.2|200651.2|200526.2|200639|200514|15
1730268090000|2024-10-30 06:01:30|200644.6|200519.6|200642.7|200517.7|200645.9|200520.9|200640.6|200515.6|24
1730268100000|2024-10-30 06:01:40|200643.9|200518.9|200648.3|200523.3|200648.3|200523.3|200643.9|200518.9|3
1730268110000|2024-10-30 06:01:50|200646.1|200521.1|200646.9|200521.9|200646.9|200521.9|200646.1|200521.1|5
1730268120000|2024-10-30 06:02:00|200648.1|200523.1|200666.5|200541.5|200673.2|200548.2|200648.1|200523.1|13
1730268130000|2024-10-30 06:02:10|200666.2|200541.2|200668.4|200543.4|200671.5|200546.5|200666.2|200541.2|12
1730268140000|2024-10-30 06:02:20|200668|200543|200667.5|200542.5|200672.4|200547.4|200667|200542|9
1730268150000|2024-10-30 06:02:30|200669|200544|200668.2|200543.2|200669|200544|200668.2|200543.2|4
1730268160000|2024-10-30 06:02:40|200668.3|200543.3|200672.5|200547.5|200673.5|200548.5|200668.3|200543.3|7
1730268170000|2024-10-30 06:02:50|200672.7|200547.7|200667|200542|200672.7|200547.7|200667|200542|4
1730268180000|2024-10-30 06:03:00|200667.5|200542.5|200667.4|200542.4|200667.9|200542.9|200667.4|200542.4|5
1730268190000|2024-10-30 06:03:10|200667.9|200542.9|200667|200542|200667.9|200542.9|200667|200542|4
1730268200000|2024-10-30 06:03:20|200667.2|200542.2|200663.6|200538.6|200670.8|200545.8|200662.6|200537.6|8
1730268210000|2024-10-30 06:03:30|200664.1|200539.1|200664.5|200539.5|200664.5|200539.5|200664|200539|4
1730268230000|2024-10-30 06:03:50|200664|200539|200662.5|200537.5|200664|200539|200655.2|200530.2|10
1730268240000|2024-10-30 06:04:00|200662.7|200537.7|200661.8|200536.8|200663.2|200538.2|200657.4|200532.4|8
1730268250000|2024-10-30 06:04:10|200661.9|200536.9|200665.4|200540.4|200665.4|200540.4|200661.1|200536.1|8
1730268260000|2024-10-30 06:04:20|200665.9|200540.9|200666.8|200541.8|200667.3|200542.3|200651.1|200526.1|12
1730268270000|2024-10-30 06:04:30|200668|200543|200661.9|200536.9|200668|200543|200661.9|200536.9|5
1730268280000|2024-10-30 06:04:40|200662.7|200537.7|200663.7|200538.7|200664.4|200539.4|200662.7|200537.7|4
1730268290000|2024-10-30 06:04:50|200656.5|200531.5|200668.2|200543.2|200668.6|200543.6|200651.8|200526.8|7
1730268300000|2024-10-30 06:05:00|200664.6|200539.6|200665.1|200540.1|200665.9|200540.9|200664|200539|6
1730268310000|2024-10-30 06:05:10|200665.6|200540.6|200664.8|200539.8|200666.3|200541.3|200664.4|200539.4|4
1730268320000|2024-10-30 06:05:20|200655.8|200530.8|200664.4|200539.4|200665.8|200540.8|200655.8|200530.8|7
1730268330000|2024-10-30 06:05:30|200664.6|200539.6|200661.3|200536.3|200665.1|200540.1|200661.3|200536.3|4
1730268340000|2024-10-30 06:05:40|200661|200536|200664.3|200539.3|200666.7|200541.7|200661|200536|7
1730268350000|2024-10-30 06:05:50|200663.9|200538.9|200663.8|200538.8|200664.1|200539.1|200661.6|200536.6|4
1730268360000|2024-10-30 06:06:00|200663.5|200538.5|200660.3|200535.3|200663.6|200538.6|200649.3|200524.3|11
1730268390000|2024-10-30 06:06:30|200695|200496|200695|200496|200695|200496|200695|200496|1
1730268400000|2024-10-30 06:06:40|200696|200497|200664.6|200539.6|200702|200539.6|200664.6|200497|5
1730268410000|2024-10-30 06:06:50|200664|200539|200662.6|200537.6|200664|200539|200658.4|200533.4|10
1730268420000|2024-10-30 06:07:00|200664.2|200539.2|200661.9|200536.9|200664.2|200539.2|200661.9|200536.9|2
1730268440000|2024-10-30 06:07:20|200661.8|200536.8|200661.8|200536.8|200664.7|200539.7|200658.1|200533.1|14
1730268450000|2024-10-30 06:07:30|200660.9|200535.9|200649.2|200524.2|200662.6|200537.6|200637.2|200512.2|13
1730268460000|2024-10-30 06:07:40|200645.9|200520.9|200643.8|200518.8|200645.9|200520.9|200643.8|200518.8|2
1730268470000|2024-10-30 06:07:50|200644.6|200519.6|200648.1|200523.1|200650.3|200525.3|200644.6|200519.6|12
1730268480000|2024-10-30 06:08:00|200646.9|200521.9|200666.9|200541.9|200668|200543|200646.9|200521.9|13
1730268490000|2024-10-30 06:08:10|200665.1|200540.1|200667.7|200542.7|200667.7|200542.7|200660.3|200535.3|9
1730268500000|2024-10-30 06:08:20|200667.4|200542.4|200665.5|200540.5|200667.4|200542.4|200663.5|200538.5|7
1730268510000|2024-10-30 06:08:30|200665|200540|200665.3|200540.3|200665.3|200540.3|200664.5|200539.5|3
1730268520000|2024-10-30 06:08:40|200665|200540|200664.3|200539.3|200665.5|200540.5|200664.3|200539.3|5
1730268530000|2024-10-30 06:08:50|200664.7|200539.7|200664.7|200539.7|200664.7|200539.7|200664.7|200539.7|1
1730268540000|2024-10-30 06:09:00|200698|200499|200699|200499|200700|200501|200698|200498|6
1730268550000|2024-10-30 06:09:10|200703|200503|200664.4|200539.4|200703|200539.5|200658.4|200503|15
1730268560000|2024-10-30 06:09:20|200664.3|200539.3|200671|200546|200671|200546|200664.3|200539.3|4
1730268570000|2024-10-30 06:09:30|200668|200543|200668|200543|200668|200543|200668|200543|1
1730268590000|2024-10-30 06:09:50|200669.5|200544.5|200667.9|200542.9|200673|200548|200667.9|200542.9|4
1730268600000|2024-10-30 06:10:00|200667.4|200542.4|200667|200542|200668.9|200543.9|200666.6|200541.6|6
1730268610000|2024-10-30 06:10:10|200666.7|200541.7|200667.2|200542.2|200668|200543|200666.7|200541.7|5
1730268620000|2024-10-30 06:10:20|200668.5|200543.5|200669.9|200544.9|200669.9|200544.9|200667.2|200542.2|5
1730268630000|2024-10-30 06:10:30|200667.7|200542.7|200668.1|200543.1|200668.1|200543.1|200667.7|200542.7|2
1730268640000|2024-10-30 06:10:40|200667.1|200542.1|200667.2|200542.2|200669.7|200544.7|200658.4|200533.4|9
1730268650000|2024-10-30 06:10:50|200665.9|200540.9|200667.2|200542.2|200669.6|200544.6|200663.5|200538.5|11
1730268660000|2024-10-30 06:11:00|200666.9|200541.9|200665.5|200540.5|200668.3|200543.3|200658.2|200533.2|11
1730268670000|2024-10-30 06:11:10|200665.2|200540.2|200665.8|200540.8|200666|200541|200665.2|200540.2|4
1730268690000|2024-10-30 06:11:30|200665.2|200540.2|200665.2|200540.2|200665.2|200540.2|200665.2|200540.2|1
1730268700000|2024-10-30 06:11:40|200702|200503|200663.4|200538.4|200702|200538.4|200661.9|200503|4
1730268710000|2024-10-30 06:11:50|200663.5|200538.5|200661.9|200536.9|200663.5|200538.5|200661.9|200536.9|2
1730268720000|2024-10-30 06:12:00|200657.6|200532.6|200663.9|200538.9|200668.7|200543.7|200654.2|200529.2|20
1730268730000|2024-10-30 06:12:10|200664.4|200539.4|200666.4|200541.4|200666.4|200541.4|200664.2|200539.2|5
1730268740000|2024-10-30 06:12:20|200666.8|200541.8|200662.6|200537.6|200666.8|200541.8|200662.6|200537.6|5
1730268750000|2024-10-30 06:12:30|200664.7|200539.7|200663.9|200538.9|200666.6|200541.6|200662.2|200537.2|19
1730268760000|2024-10-30 06:12:40|200664.6|200539.6|200666.9|200541.9|200667.1|200542.1|200660.3|200535.3|11
1730268770000|2024-10-30 06:12:50|200667.4|200542.4|200665.7|200540.7|200668.2|200543.2|200663.7|200538.7|14
1730268780000|2024-10-30 06:13:00|200664.2|200539.2|200666.8|200541.8|200667|200542|200664.2|200539.2|6
1730268790000|2024-10-30 06:13:10|200666.5|200541.5|200664.7|200539.7|200666.6|200541.6|200663.8|200538.8|12
1730268800000|2024-10-30 06:13:20|200664.9|200539.9|200663.6|200538.6|200670.5|200545.5|200657.8|200532.8|17
1730268810000|2024-10-30 06:13:30|200664.6|200539.6|200668.6|200543.6|200669.6|200544.6|200659.6|200534.6|17
1730268820000|2024-10-30 06:13:40|200659.2|200534.2|200664.8|200539.8|200665.5|200540.5|200655.2|200530.2|22
1730268830000|2024-10-30 06:13:50|200659.1|200534.1|200667.5|200542.5|200667.7|200542.7|200656|200531|23
1730268840000|2024-10-30 06:14:00|200659.4|200534.4|200664|200539|200672.1|200547.1|200658.1|200533.1|31
1730268850000|2024-10-30 06:14:10|200664.2|200539.2|200658.7|200533.7|200668.2|200543.2|200657.7|200532.7|22
1730268860000|2024-10-30 06:14:20|200661.1|200536.1|200666.7|200541.7|200671.8|200546.8|200657.7|200532.7|27
1730268870000|2024-10-30 06:14:30|200664.8|200539.8|200665.8|200540.8|200668.8|200543.8|200663.1|200538.1|12
1730268880000|2024-10-30 06:14:40|200666.2|200541.2|200666|200541|200675|200550|200665.8|200540.8|17
1730268890000|2024-10-30 06:14:50|200665.5|200540.5|200665.5|200540.5|200673.8|200548.8|200660.4|200535.4|28
1730268900000|2024-10-30 06:15:00|200672|200547|200668|200543|200674.9|200549.9|200657.9|200532.9|22
1730268910000|2024-10-30 06:15:10|200668.2|200543.2|200668.8|200543.8|200675.3|200550.3|200666.6|200541.6|20
1730268920000|2024-10-30 06:15:20|200669.3|200544.3|200668.6|200543.6|200669.3|200544.3|200668.6|200543.6|3
1730268930000|2024-10-30 06:15:30|200667.1|200542.1|200666.1|200541.1|200670.2|200545.2|200658.5|200533.5|25
1730268940000|2024-10-30 06:15:40|200666.2|200541.2|200674.1|200549.1|200674.1|200549.1|200660.6|200535.6|24
1730268950000|2024-10-30 06:15:50|200673.7|200548.7|200667.2|200542.2|200673.7|200548.7|200667|200542|8
1730268960000|2024-10-30 06:16:00|200667.7|200542.7|200668.3|200543.3|200668.3|200543.3|200667.7|200542.7|2
1730268970000|2024-10-30 06:16:10|200667.3|200542.3|200667.9|200542.9|200671.6|200546.6|200661.6|200536.6|16
1730268980000|2024-10-30 06:16:20|200667.1|200542.1|200659.9|200534.9|200667.4|200542.4|200659.9|200534.9|5
1730268990000|2024-10-30 06:16:30|200669.5|200544.5|200664.2|200539.2|200670.4|200545.4|200663|200538|8
1730269000000|2024-10-30 06:16:40|200664.3|200539.3|200667.3|200542.3|200671.1|200546.1|200660.6|200535.6|15
1730269010000|2024-10-30 06:16:50|200664.4|200539.4|200665|200540|200667.3|200542.3|200664.2|200539.2|8
1730269020000|2024-10-30 06:17:00|200664.9|200539.9|200666.1|200541.1|200673.1|200548.1|200661.5|200536.5|15
1730269030000|2024-10-30 06:17:10|200666.7|200541.7|200664.8|200539.8|200669.1|200544.1|200662.4|200537.4|16
1730269040000|2024-10-30 06:17:20|200664.1|200539.1|200663.3|200538.3|200669.1|200544.1|200659.8|200534.8|17
1730269050000|2024-10-30 06:17:30|200664.5|200539.5|200665.9|200540.9|200671.3|200546.3|200661.7|200536.7|17
1730269060000|2024-10-30 06:17:40|200664.2|200539.2|200671.9|200546.9|200671.9|200546.9|200663|200538|16
1730269070000|2024-10-30 06:17:50|200666.8|200541.8|200667.8|200542.8|200671|200546|200663.7|200538.7|21
1730269080000|2024-10-30 06:18:00|200665.3|200540.3|200665|200540|200666.3|200541.3|200661|200536|9
1730269090000|2024-10-30 06:18:10|200665.2|200540.2|200665|200540|200666.4|200541.4|200664.2|200539.2|8
1730269100000|2024-10-30 06:18:20|200664.1|200539.1|200665.3|200540.3|200671.7|200546.7|200661.2|200536.2|15
1730269110000|2024-10-30 06:18:30|200666.3|200541.3|200659.2|200534.2|200666.3|200541.3|200659.2|200534.2|8
1730269120000|2024-10-30 06:18:40|200660.5|200535.5|200665.8|200540.8|200671.6|200546.6|200659.2|200534.2|15
1730269130000|2024-10-30 06:18:50|200666.4|200541.4|200666.6|200541.6|200673.6|200548.6|200655.9|200530.9|26
1730269140000|2024-10-30 06:19:00|200666.2|200541.2|200671|200546|200676.2|200551.2|200659|200534|24
1730269150000|2024-10-30 06:19:10|200675|200550|200670.2|200545.2|200675|200550|200669.7|200544.7|14
1730269160000|2024-10-30 06:19:20|200668.7|200543.7|200674.9|200549.9|200677|200552|200664.1|200539.1|23
1730269170000|2024-10-30 06:19:30|200674.4|200549.4|200675.6|200550.6|200675.6|200550.6|200671.9|200546.9|4
1730269180000|2024-10-30 06:19:40|200673.1|200548.1|200673.1|200548.1|200673.6|200548.6|200669.1|200544.1|7
1730269190000|2024-10-30 06:19:50|200674.6|200549.6|200674.5|200549.5|200676.1|200551.1|200674.1|200549.1|5
1730269200000|2024-10-30 06:20:00|200675.3|200550.3|200676|200551|200676|200551|200675.1|200550.1|3
1730269210000|2024-10-30 06:20:10|200675.6|200550.6|200675.8|200550.8|200676.1|200551.1|200675.6|200550.6|4
1730269220000|2024-10-30 06:20:20|200673.3|200548.3|200678.6|200553.6|200678.6|200553.6|200673.3|200548.3|4
1730269230000|2024-10-30 06:20:30|200676.6|200551.6|200667.5|200542.5|200676.7|200551.7|200667.5|200542.5|6
1730269240000|2024-10-30 06:20:40|200669.7|200544.7|200673.6|200548.6|200678.2|200553.2|200669.6|200544.6|12
1730269250000|2024-10-30 06:20:50|200674.9|200549.9|200672.6|200547.6|200674.9|200549.9|200668.6|200543.6|9
1730269260000|2024-10-30 06:21:00|200673.1|200548.1|200673.5|200548.5|200673.5|200548.5|200673.1|200548.1|2
1730269270000|2024-10-30 06:21:10|200671|200546|200674.5|200549.5|200674.8|200549.8|200671|200546|5
1730269280000|2024-10-30 06:21:20|200672.4|200547.4|200675.5|200550.5|200676.8|200551.8|200670.2|200545.2|8
1730269290000|2024-10-30 06:21:30|200676.3|200551.3|200669.2|200544.2|200676.3|200551.3|200669.2|200544.2|5
1730269300000|2024-10-30 06:21:40|200668.7|200543.7|200668.7|200543.7|200668.7|200543.7|200668.7|200543.7|1
1730269320000|2024-10-30 06:22:00|200669.9|200544.9|200672.3|200547.3|200672.3|200547.3|200669.9|200544.9|2
1730269350000|2024-10-30 06:22:30|200672.5|200547.5|200671.8|200546.8|200672.5|200547.5|200671.8|200546.8|2
1730269360000|2024-10-30 06:22:40|200713|200511|200714|200511|200714|200511|200712|200510|3
1730269380000|2024-10-30 06:23:00|200671.3|200546.3|200671.3|200546.3|200671.3|200546.3|200671.3|200546.3|1
1730269390000|2024-10-30 06:23:10|200671.1|200546.1|200670.8|200545.8|200671.1|200546.1|200670.8|200545.8|2
1730269400000|2024-10-30 06:23:20|200671.1|200546.1|200671.1|200546.1|200671.1|200546.1|200671.1|200546.1|1
1730269410000|2024-10-30 06:23:30|200713|200511|200713|200511|200713|200511|200713|200511|1
1730269420000|2024-10-30 06:23:40|200669.7|200544.7|200669.7|200544.7|200669.7|200544.7|200669.7|200544.7|1
1730269430000|2024-10-30 06:23:50|200669.8|200544.8|200669.5|200544.5|200669.8|200544.8|200669|200544|4
1730269440000|2024-10-30 06:24:00|200669|200544|200669|200544|200669|200544|200669|200544|1
1730269450000|2024-10-30 06:24:10|200667.8|200542.8|200666.8|200541.8|200667.8|200542.8|200665.9|200540.9|3
1730269470000|2024-10-30 06:24:30|200666.6|200541.6|200666.6|200541.6|200666.6|200541.6|200666.6|200541.6|1
1730269480000|2024-10-30 06:24:40|200707|200505|200669.7|200544.7|200707|200549.6|200669.7|200505|5
1730269490000|2024-10-30 06:24:50|200669.5|200544.5|200669.5|200544.5|200669.5|200544.5|200669.5|200544.5|1
1730269500000|2024-10-30 06:25:00|200669.8|200544.8|200669.8|200544.8|200669.8|200544.8|200669.8|200544.8|1
1730269510000|2024-10-30 06:25:10|200669|200544|200665.1|200540.1|200669|200544|200660.7|200535.7|8
1730269520000|2024-10-30 06:25:20|200665.6|200540.6|200666.8|200541.8|200675.2|200550.2|200665.5|200540.5|7
1730269540000|2024-10-30 06:25:40|200666.5|200541.5|200666.2|200541.2|200668.1|200543.1|200659.7|200534.7|7
1730269550000|2024-10-30 06:25:50|200672.9|200547.9|200665.8|200540.8|200673.4|200548.4|200665.3|200540.3|7
1730269560000|2024-10-30 06:26:00|200665.6|200540.6|200665.6|200540.6|200665.6|200540.6|200665.6|200540.6|1
1730269570000|2024-10-30 06:26:10|200665.3|200540.3|200670.9|200545.9|200672.5|200547.5|200665.3|200540.3|4
1730269590000|2024-10-30 06:26:30|200671.2|200546.2|200671.2|200546.2|200671.2|200546.2|200671.2|200546.2|1
1730269600000|2024-10-30 06:26:40|200670.9|200545.9|200706|200504|200706|200545.9|200670.5|200504|3
1730269610000|2024-10-30 06:26:50|200709|200506|200668.6|200543.6|200709|200543.7|200668.1|200506|6
1730269620000|2024-10-30 06:27:00|200668.5|200543.5|200668.5|200543.5|200668.5|200543.5|200668.5|200543.5|1
1730269640000|2024-10-30 06:27:20|200668.1|200543.1|200707|200505|200707|200543.1|200668.1|200505|2
1730269650000|2024-10-30 06:27:30|200666.3|200541.3|200669.3|200544.3|200670.1|200545.1|200659.9|200534.9|14
1730269660000|2024-10-30 06:27:40|200666.9|200541.9|200666.3|200541.3|200667.6|200542.6|200665.4|200540.4|6
1730269680000|2024-10-30 06:28:00|200665.1|200540.1|200673.2|200548.2|200675.3|200550.3|200665.1|200540.1|21
1730269690000|2024-10-30 06:28:10|200672|200547|200671.5|200546.5|200672|200547|200671.5|200546.5|3
1730269700000|2024-10-30 06:28:20|200669.6|200544.6|200673.9|200548.9|200674.1|200549.1|200669.6|200544.6|12
1730269710000|2024-10-30 06:28:30|200673.7|200548.7|200673.7|200548.7|200673.7|200548.7|200673.7|200548.7|1
1730269720000|2024-10-30 06:28:40|200673.4|200548.4|200670.7|200545.7|200675.3|200550.3|200665.1|200540.1|15
1730269730000|2024-10-30 06:28:50|200671.6|200546.6|200665.4|200540.4|200673|200548|200662.7|200537.7|14
1730269740000|2024-10-30 06:29:00|200673.3|200548.3|200670.7|200545.7|200673.5|200548.5|200661.7|200536.7|12
1730269750000|2024-10-30 06:29:10|200670|200545|200666.9|200541.9|200670|200545|200666.9|200541.9|2
1730269760000|2024-10-30 06:29:20|200666.5|200541.5|200666.5|200541.5|200672.4|200547.4|200662.3|200537.3|11
1730269780000|2024-10-30 06:29:40|200666.8|200541.8|200669.1|200544.1|200672.3|200547.3|200665.1|200540.1|8
1730269790000|2024-10-30 06:29:50|200671.6|200546.6|200665.4|200540.4|200671.6|200546.6|200661.9|200536.9|16
1730269800000|2024-10-30 06:30:00|200663.8|200538.8|200666.5|200541.5|200668.7|200543.7|200656.4|200531.4|9
1730269810000|2024-10-30 06:30:10|200667|200542|200669.6|200544.6|200671.8|200546.8|200663|200538|8
1730269820000|2024-10-30 06:30:20|200669.1|200544.1|200668.5|200543.5|200671.9|200546.9|200667.6|200542.6|5
1730269830000|2024-10-30 06:30:30|200668.9|200543.9|200669.5|200544.5|200669.9|200544.9|200668.1|200543.1|5
1730269840000|2024-10-30 06:30:40|200670.4|200545.4|200671.7|200546.7|200673.5|200548.5|200668.2|200543.2|9
1730269850000|2024-10-30 06:30:50|200670.7|200545.7|200668.2|200543.2|200670.7|200545.7|200667.1|200542.1|6
1730269870000|2024-10-30 06:31:10|200667.8|200542.8|200667.8|200542.8|200667.8|200542.8|200667.8|200542.8|1
1730269880000|2024-10-30 06:31:20|200705|200502|200706|200502|200706|200502|200705|200502|2
1730269890000|2024-10-30 06:31:30|200708|200505|200668.2|200543.2|200710|200543.2|200668.2|200505|4
1730269900000|2024-10-30 06:31:40|200669.5|200544.5|200665.5|200540.5|200669.5|200544.5|200664.5|200539.5|6
1730269910000|2024-10-30 06:31:50|200665.6|200540.6|200667.6|200542.6|200667.9|200542.9|200665.2|200540.2|5
1730269920000|2024-10-30 06:32:00|200667.9|200542.9|200668|200543|200670|200545|200660.1|200535.1|11
1730269930000|2024-10-30 06:32:10|200667.8|200542.8|200665.8|200540.8|200669.3|200544.3|200658.8|200533.8|10
1730269940000|2024-10-30 06:32:20|200666.2|200541.2|200667.2|200542.2|200667.2|200542.2|200665.8|200540.8|6
1730269950000|2024-10-30 06:32:30|200666.7|200541.7|200669.7|200544.7|200669.7|200544.7|200664.7|200539.7|7
1730269960000|2024-10-30 06:32:40|200669.8|200544.8|200669.8|200544.8|200669.8|200544.8|200669.8|200544.8|1
1730269970000|2024-10-30 06:32:50|200669.7|200544.7|200668.4|200543.4|200669.8|200544.8|200666.8|200541.8|6
1730269980000|2024-10-30 06:33:00|200668.3|200543.3|200666|200541|200668.3|200543.3|200666|200541|2
1730269990000|2024-10-30 06:33:10|200666.1|200541.1|200668.3|200543.3|200668.6|200543.6|200666.1|200541.1|5
1730270000000|2024-10-30 06:33:20|200668|200543|200668|200543|200668|200543|200668|200543|1
1730270010000|2024-10-30 06:33:30|200668.3|200543.3|200667.8|200542.8|200668.3|200543.3|200667.8|200542.8|2
1730270020000|2024-10-30 06:33:40|200668|200543|200711|200507|200711|200543|200668|200504|5
1730270030000|2024-10-30 06:33:50|200708|200505|200708|200505|200708|200505|200708|200505|1
1730270040000|2024-10-30 06:34:00|200665.7|200540.7|200664|200539|200671.5|200546.5|200663.3|200538.3|13
1730270050000|2024-10-30 06:34:10|200664.5|200539.5|200664.8|200539.8|200664.8|200539.8|200664.5|200539.5|2
1730270070000|2024-10-30 06:34:30|200664.3|200539.3|200664.3|200539.3|200664.3|200539.3|200664.3|200539.3|1
1730270080000|2024-10-30 06:34:40|200710|200504|200708|200503|200710|200504|200708|200503|2
1730270090000|2024-10-30 06:34:50|200666.5|200541.5|200668|200543|200671.6|200546.6|200664.5|200539.5|7
1730270100000|2024-10-30 06:35:00|200670.1|200545.1|200671.2|200546.2|200676.2|200551.2|200669.4|200544.4|13
1730270110000|2024-10-30 06:35:10|200670.8|200545.8|200667.4|200542.4|200673.9|200548.9|200667.3|200542.3|8
1730270120000|2024-10-30 06:35:20|200667.6|200542.6|200667.3|200542.3|200667.6|200542.6|200667.3|200542.3|2
1730270140000|2024-10-30 06:35:40|200667.8|200542.8|200667.3|200542.3|200667.8|200542.8|200667.3|200542.3|2
1730270150000|2024-10-30 06:35:50|200709|200504|200710|200505|200710|200505|200709|200504|2
1730270160000|2024-10-30 06:36:00|200711|200544.9|200669.5|200544.5|200711|200549.5|200668.6|200543.6|10
1730270170000|2024-10-30 06:36:10|200668.6|200543.6|200667.6|200542.6|200668.6|200543.6|200667.3|200542.3|4
1730270180000|2024-10-30 06:36:20|200666.6|200541.6|200672|200547|200672|200547|200666.6|200541.6|7
1730270190000|2024-10-30 06:36:30|200669.5|200544.5|200669.5|200544.5|200669.5|200544.5|200668.6|200543.6|5
1730270200000|2024-10-30 06:36:40|200669|200544|200675.9|200550.9|200677.6|200552.6|200669|200544|23
1730270210000|2024-10-30 06:36:50|200674.7|200549.7|200673.5|200548.5|200679.4|200554.4|200667.5|200542.5|29
1730270220000|2024-10-30 06:37:00|200673.8|200548.8|200674.7|200549.7|200676.7|200551.7|200671.7|200546.7|13
1730270230000|2024-10-30 06:37:10|200676.7|200551.7|200676.7|200551.7|200676.7|200551.7|200676.7|200551.7|1
1730270240000|2024-10-30 06:37:20|200677.1|200552.1|200677.1|200552.1|200677.1|200552.1|200677.1|200552.1|1
1730270250000|2024-10-30 06:37:30|200675.5|200550.5|200669.7|200544.7|200675.5|200550.5|200668.5|200543.5|4
1730270260000|2024-10-30 06:37:40|200669.3|200544.3|200669|200544|200669.5|200544.5|200669|200544|4
1730270270000|2024-10-30 06:37:50|200667.8|200542.8|200669.2|200544.2|200669.2|200544.2|200665.8|200540.8|6
1730270280000|2024-10-30 06:38:00|200669.8|200544.8|200669.8|200544.8|200669.8|200544.8|200669.8|200544.8|1
1730270290000|2024-10-30 06:38:10|200668.2|200543.2|200665.6|200540.6|200668.2|200543.2|200661.8|200536.8|18
1730270300000|2024-10-30 06:38:20|200666.5|200541.5|200701.2|200576.2|200706|200581|200666.5|200541.5|7
1730270310000|2024-10-30 06:38:30|200700.7|200575.7|200701.2|200576.2|200701.2|200576.2|200700.5|200575.5|6
1730270320000|2024-10-30 06:38:40|200700.7|200575.7|200701.1|200576.1|200701.5|200576.5|200700.7|200575.7|5
1730270330000|2024-10-30 06:38:50|200701.2|200576.2|200702.6|200577.6|200706.8|200581.8|200701.2|200576.2|4
1730270340000|2024-10-30 06:39:00|200700|200575|200699.2|200574.2|200700|200575|200699|200574|5
1730270350000|2024-10-30 06:39:10|200698.8|200573.8|200699.8|200574.8|200704.3|200579.3|200698.8|200573.8|13
1730270360000|2024-10-30 06:39:20|200700.4|200575.4|200700.9|200575.9|200701.2|200576.2|200700.4|200575.4|4
1730270370000|2024-10-30 06:39:30|200700.4|200575.4|200698.4|200573.4|200700.5|200575.5|200698.4|200573.4|8
1730270380000|2024-10-30 06:39:40|200705.6|200580.6|200698.2|200573.2|200705.6|200580.6|200698.2|200573.2|5
1730270390000|2024-10-30 06:39:50|200698.7|200573.7|200698.8|200573.8|200699.7|200574.7|200698.7|200573.7|3
1730270400000|2024-10-30 06:40:00|200699.3|200574.3|200697.7|200572.7|200700|200575|200697.5|200572.5|7
1730270410000|2024-10-30 06:40:10|200698|200573|200698|200573|200698|200573|200698|200573|1
1730270430000|2024-10-30 06:40:30|200698.5|200573.5|200699.4|200574.4|200705.5|200580.5|200698.4|200573.4|6
1730270440000|2024-10-30 06:40:40|200699.1|200574.1|200698.7|200573.7|200703.6|200578.6|200696.9|200571.9|10
1730270450000|2024-10-30 06:40:50|200701.3|200576.3|200701.7|200576.7|200709.6|200584.6|200699.8|200574.8|16
1730270460000|2024-10-30 06:41:00|200698.7|200573.7|200698.2|200573.2|200707.1|200582.1|200696.7|200571.7|12
1730270470000|2024-10-30 06:41:10|200698.5|200573.5|200698.9|200573.9|200706.2|200581.2|200698.5|200573.5|7
1730270480000|2024-10-30 06:41:20|200698.8|200573.8|200699.1|200574.1|200699.1|200574.1|200698.8|200573.8|2
1730270490000|2024-10-30 06:41:30|200700.2|200575.2|200699.2|200574.2|200700.2|200575.2|200699.2|200574.2|3
1730270500000|2024-10-30 06:41:40|200699.4|200574.4|200698.4|200573.4|200755|200574.5|200698.4|200530|7
1730270510000|2024-10-30 06:41:50|200705.9|200580.9|200701.5|200576.5|200705.9|200580.9|200701.3|200576.3|4
1730270520000|2024-10-30 06:42:00|200699.8|200574.8|200699.8|200574.8|200699.8|200574.8|200699.8|200574.8|1
1730270530000|2024-10-30 06:42:10|200700.2|200575.2|200700.2|200575.2|200700.2|200575.2|200699.8|200574.8|3
1730270540000|2024-10-30 06:42:20|200757|200532|200758|200533|200758|200533|200757|200532|2
1730270550000|2024-10-30 06:42:30|200759|200534|200758|200533|200759|200534|200758|200533|2
1730270560000|2024-10-30 06:42:40|200751|200526|200699.5|200574.5|200751|200578.6|200699.5|200526|5
1730270570000|2024-10-30 06:42:50|200699.4|200574.4|200699.4|200574.4|200699.4|200574.4|200699.4|200574.4|1
1730270580000|2024-10-30 06:43:00|200698.4|200573.4|200700.1|200575.1|200705.8|200580.8|200697.5|200572.5|9
1730270590000|2024-10-30 06:43:10|200704.8|200579.8|200702|200577|200706.6|200581.6|200698.9|200573.9|9
1730270600000|2024-10-30 06:43:20|200709.1|200584.1|200703.3|200578.3|200710|200585|200701.8|200576.8|7
1730270610000|2024-10-30 06:43:30|200702.7|200577.7|200692.3|200567.3|200702.7|200577.7|200687.9|200562.9|16
1730270620000|2024-10-30 06:43:40|200693.1|200568.1|200688.1|200563.1|200696.8|200571.8|200687.5|200562.5|12
1730270630000|2024-10-30 06:43:50|200688.6|200563.6|200694.1|200569.1|200694.9|200569.9|200685.7|200560.7|7
1730270640000|2024-10-30 06:44:00|200690.6|200565.6|200709.3|200582.1|200718.8|200593.8|200690.6|200565.6|20
1730270650000|2024-10-30 06:44:10|200705.5|200582.5|200703.9|200578.9|200705.5|200582.5|200703.9|200578.9|4
1730270660000|2024-10-30 06:44:20|200704.2|200579.2|200704.2|200579.2|200704.2|200579.2|200704.2|200579.2|1
1730270670000|2024-10-30 06:44:30|200704.4|200579.4|200700.7|200575.7|200704.7|200579.7|200700.5|200575.5|6
1730270680000|2024-10-30 06:44:40|200700|200575|200703.7|200578.7|200704.7|200579.7|200699.4|200574.4|6
1730270690000|2024-10-30 06:44:50|200705|200580|200702.5|200577.5|200708.6|200583.6|200701.2|200576.2|14
1730270700000|2024-10-30 06:45:00|200701.9|200576.9|200702.9|200577.9|200702.9|200577.9|200701.9|200576.9|3
1730270710000|2024-10-30 06:45:10|200701.4|200576.4|200701.1|200576.1|200703.7|200578.7|200701.1|200576.1|12
1730270720000|2024-10-30 06:45:20|200701|200576|200701|200576|200701|200576|200701|200576|1
1730270730000|2024-10-30 06:45:30|200707.9|200582.9|200701.7|200576.7|200707.9|200582.9|200700.7|200575.7|10
1730270740000|2024-10-30 06:45:40|200701.9|200576.9|200706.8|200581.8|200707.5|200582.5|200701.7|200576.7|9
1730270750000|2024-10-30 06:45:50|200703.3|200578.3|200702.4|200577.4|200703.3|200578.3|200692.6|200567.6|19
1730270760000|2024-10-30 06:46:00|200699.7|200574.7|200694.5|200569.5|200699.7|200574.7|200690.2|200565.2|12
1730270770000|2024-10-30 06:46:10|200694.4|200569.4|200694.2|200569.2|200694.4|200569.4|200694.2|200569.2|3
1730270780000|2024-10-30 06:46:20|200694|200569|200692.3|200567.3|200695.4|200570.4|200691.4|200566.4|5
1730270790000|2024-10-30 06:46:30|200692|200567|200698.1|200573.1|200705|200580|200689.5|200564.5|10
1730270800000|2024-10-30 06:46:40|200697.9|200572.9|200697.7|200572.7|200698.1|200573.1|200695|200570|6
1730270820000|2024-10-30 06:47:00|200692.7|200567.7|200707.2|200582.2|200710.2|200585.2|200692.7|200567.7|19
1730270830000|2024-10-30 06:47:10|200703.7|200578.7|200703.9|200578.9|200705.3|200580.3|200698.2|200573.2|16
1730270840000|2024-10-30 06:47:20|200704.4|200579.4|200701.2|200576.2|200704.4|200579.4|200685.3|200560.3|11
1730270850000|2024-10-30 06:47:30|200686.1|200561.1|200685.4|200560.4|200705.2|200580.2|200685.2|200560.2|12
1730270860000|2024-10-30 06:47:40|200685.2|200560.2|200701.5|200576.5|200701.5|200576.5|200685|200560|5
1730270870000|2024-10-30 06:47:50|200700.3|200575.3|200700.8|200575.8|200700.8|200575.8|200700.3|200575.3|2
1730270880000|2024-10-30 06:48:00|200684.5|200559.5|200687.4|200562.4|200692|200567|200681.9|200556.9|13
1730270890000|2024-10-30 06:48:10|200687.5|200562.5|200689.3|200564.3|200691.2|200566.2|200686.4|200561.4|12
1730270900000|2024-10-30 06:48:20|200689.2|200564.2|200689.7|200564.7|200689.7|200564.7|200689|200564|7
1730270910000|2024-10-30 06:48:30|200685.5|200560.5|200687|200562|200689.3|200564.3|200685.5|200560.5|9
1730270920000|2024-10-30 06:48:40|200694.6|200569.6|200686.2|200561.2|200694.6|200569.6|200684.1|200559.1|13
1730270930000|2024-10-30 06:48:50|200686.6|200561.6|200686.4|200561.4|200686.6|200561.6|200686.4|200561.4|2
1730270940000|2024-10-30 06:49:00|200685.9|200560.9|200690.4|200565.4|200693.8|200568.8|200683.8|200558.8|9
1730270950000|2024-10-30 06:49:10|200690.2|200565.2|200686.7|200561.7|200690.2|200565.2|200684.2|200559.2|8
1730270960000|2024-10-30 06:49:20|200687.2|200562.2|200681.7|200556.7|200687.2|200562.2|200681.7|200556.7|5
1730270970000|2024-10-30 06:49:30|200681.2|200556.2|200687.7|200562.7|200696.4|200571.4|200681.2|200556.2|7
1730270980000|2024-10-30 06:49:40|200687.2|200562.2|200685.7|200560.7|200691|200566|200682.3|200557.3|7
1730270990000|2024-10-30 06:49:50|200691.2|200566.2|200681.8|200556.8|200691.2|200566.2|200681.8|200556.8|6
1730271000000|2024-10-30 06:50:00|200681.6|200556.6|200681.8|200556.8|200681.8|200556.8|200681.6|200556.6|4
1730271010000|2024-10-30 06:50:10|200692.3|200567.3|200684.4|200559.4|200692.3|200567.3|200684.2|200559.2|4
1730271020000|2024-10-30 06:50:20|200684.2|200559.2|200686.5|200561.5|200686.8|200561.8|200683.4|200558.4|8
1730271030000|2024-10-30 06:50:30|200686.7|200561.7|200686.9|200561.9|200696.7|200571.7|200686.7|200561.7|6
1730271050000|2024-10-30 06:50:50|200687.1|200562.1|200687.1|200562.1|200687.1|200562.1|200687.1|200562.1|1
1730271060000|2024-10-30 06:51:00|200682.7|200557.7|200686.3|200561.3|200692.5|200567.5|200680.1|200555.1|13
1730271070000|2024-10-30 06:51:10|200687.1|200562.1|200683.8|200558.8|200692.7|200567.7|200683.8|200558.8|8
1730271080000|2024-10-30 06:51:20|200683.6|200558.6|200686.3|200561.3|200694.3|200569.3|200683.6|200558.6|6
1730271090000|2024-10-30 06:51:30|200686.1|200561.1|200686.1|200561.1|200686.1|200561.1|200686.1|200561.1|1
1730271100000|2024-10-30 06:51:40|200686.3|200561.3|200670.6|200545.6|200686.3|200561.3|200658.7|200533.7|5
1730271110000|2024-10-30 06:51:50|200674.2|200549.2|200673.7|200548.7|200676.6|200551.6|200672.1|200547.1|11
1730271120000|2024-10-30 06:52:00|200673.4|200548.4|200668.2|200543.2|200673.4|200548.4|200668.2|200543.2|10
1730271130000|2024-10-30 06:52:10|200665.7|200540.7|200668.9|200543.9|200668.9|200543.9|200665.7|200540.7|3
1730271140000|2024-10-30 06:52:20|200668.4|200543.4|200671.9|200546.9|200671.9|200546.9|200668.4|200543.4|6
1730271150000|2024-10-30 06:52:30|200671.5|200546.5|200670.3|200545.3|200671.5|200546.5|200668.7|200543.7|5
1730271160000|2024-10-30 06:52:40|200670.9|200545.9|200673|200548|200675.6|200550.6|200670.9|200545.9|9
1730271170000|2024-10-30 06:52:50|200672.6|200547.6|200671.7|200546.7|200675.6|200550.6|200671.7|200546.7|5
1730271180000|2024-10-30 06:53:00|200671.8|200546.8|200671.9|200546.9|200676.2|200551.2|200668.8|200543.8|13
1730271190000|2024-10-30 06:53:10|200671.6|200546.6|200672.7|200547.7|200675.6|200550.6|200670.4|200545.4|8
1730271200000|2024-10-30 06:53:20|200675.6|200550.6|200668.2|200543.2|200676|200551|200667.3|200542.3|7
1730271210000|2024-10-30 06:53:30|200667.7|200542.7|200667.3|200542.3|200667.7|200542.7|200667.3|200542.3|2
1730271220000|2024-10-30 06:53:40|200667.7|200542.7|200667.3|200542.3|200667.7|200542.7|200667.3|200542.3|2
1730271230000|2024-10-30 06:53:50|200667|200542|200670.7|200545.7|200670.8|200545.8|200667|200542|5
1730271240000|2024-10-30 06:54:00|200664.6|200539.6|200671.4|200546.4|200671.7|200546.7|200664.6|200539.6|14
1730271250000|2024-10-30 06:54:10|200671.7|200546.7|200672.1|200547.1|200672.2|200547.2|200671.4|200546.4|16
1730271260000|2024-10-30 06:54:20|200671.9|200546.9|200678.9|200553.9|200678.9|200553.9|200671.7|200546.7|8
1730271270000|2024-10-30 06:54:30|200676.1|200551.1|200705.6|200580.6|200706.8|200581.8|200674|200549|12
1730271280000|2024-10-30 06:54:40|200707.6|200582.6|200706.9|200581.9|200707.6|200582.6|200706.9|200581.9|2
1730271300000|2024-10-30 06:55:00|200707.1|200582.1|200708.5|200583.5|200714.7|200589.7|200707.1|200582.1|16
1730271310000|2024-10-30 06:55:10|200708.7|200583.7|200706.9|200581.9|200709.5|200584.5|200706.9|200581.9|6
1730271320000|2024-10-30 06:55:20|200707.7|200582.7|200708.8|200583.8|200713.3|200588.3|200707.7|200582.7|6
1730271330000|2024-10-30 06:55:30|200713.3|200588.3|200709|200584|200714.2|200589.2|200708.1|200583.1|11
1730271340000|2024-10-30 06:55:40|200708.1|200583.1|200705.7|200580.7|200710.7|200585.7|200700|200575|16
1730271350000|2024-10-30 06:55:50|200705.2|200580.2|200700.7|200575.7|200705.7|200580.7|200700.2|200575.2|6
1730271360000|2024-10-30 06:56:00|200700.9|200575.9|200707|200582|200708|200583|200700.2|200575.2|10
1730271370000|2024-10-30 06:56:10|200704|200579|200703.7|200578.7|200704.2|200579.2|200703.7|200578.7|3
1730271380000|2024-10-30 06:56:20|200704.2|200579.2|200704.2|200579.2|200704.2|200579.2|200704.2|200579.2|1
1730271390000|2024-10-30 06:56:30|200706.8|200581.8|200707.1|200582.1|200711.9|200586.9|200706.8|200581.8|7
1730271400000|2024-10-30 06:56:40|200706.4|200581.4|200705.4|200580.4|200713.9|200588.9|200705.4|200580.4|10
1730271410000|2024-10-30 06:56:50|200705.9|200580.9|200702.7|200577.7|200705.9|200580.9|200702.7|200577.7|5
1730271420000|2024-10-30 06:57:00|200702.6|200577.6|200701.2|200576.2|200702.6|200577.6|200701.2|200576.2|4
1730271430000|2024-10-30 06:57:10|200701.4|200576.4|200698.3|200573.3|200703.2|200578.2|200688.6|200563.6|17
1730271440000|2024-10-30 06:57:20|200696.2|200571.2|200697.2|200572.2|200697.8|200572.8|200693.1|200568.1|10
1730271450000|2024-10-30 06:57:30|200696.9|200571.9|200697.3|200572.3|200697.6|200572.6|200696.9|200571.9|4
1730271460000|2024-10-30 06:57:40|200695|200570|200697|200572|200697|200572|200695|200570|2
1730271470000|2024-10-30 06:57:50|200695.7|200570.7|200704.1|200579.1|200704.1|200579.1|200695.7|200570.7|11
1730271480000|2024-10-30 06:58:00|200696|200571|200704.1|200579.1|200704.4|200579.4|200696|200571|9
1730271490000|2024-10-30 06:58:10|200704.4|200579.4|200704.4|200579.4|200704.4|200579.4|200704.4|200579.4|1
1730271500000|2024-10-30 06:58:20|200704.8|200579.8|200705.4|200580.4|200705.4|200580.4|200704.8|200579.8|3
1730271510000|2024-10-30 06:58:30|200705.1|200580.1|200702.8|200577.8|200705.1|200580.1|200702.8|200577.8|2
1730271520000|2024-10-30 06:58:40|200701.5|200576.5|200706.5|200581.5|200711|200586|200701.5|200576.5|7
1730271530000|2024-10-30 06:58:50|200707.5|200582.5|200705.9|200580.9|200708.1|200583.1|200704.4|200579.4|7
1730271540000|2024-10-30 06:59:00|200702.7|200577.7|200707.4|200582.4|200708.2|200583.2|200702.7|200577.7|14
1730271550000|2024-10-30 06:59:10|200702.7|200577.7|200705.2|200580.2|200705.5|200580.5|200702.2|200577.2|8
1730271560000|2024-10-30 06:59:20|200704.7|200579.7|200706.9|200581.9|200708.3|200583.3|200704.4|200579.4|5
1730271570000|2024-10-30 06:59:30|200704.1|200579.1|200703.6|200578.6|200707|200582|200701.5|200576.5|9
1730271580000|2024-10-30 06:59:40|200703.4|200578.4|200703.8|200578.8|200703.8|200578.8|200703.2|200578.2|3
1730271590000|2024-10-30 06:59:50|200687.9|200562.9|200702.4|200577.4|200703.4|200578.4|200687.9|200562.9|3
1730271600000|2024-10-30 07:00:00|200703|200578|200703.7|200578.7|200712.7|200584.5|200702.8|200574|18
1730271610000|2024-10-30 07:00:10|200703.1|200578.1|200709.1|200584.1|200710.7|200585.7|200703.1|200578.1|8
1730271620000|2024-10-30 07:00:20|200710.4|200585.4|200711.1|200586.1|200724.3|200599.3|200709.7|200584.7|6
1730271630000|2024-10-30 07:00:30|200708.1|200583.1|200714.8|200589.8|200715.3|200590.3|200708.1|200583.1|9
1730271640000|2024-10-30 07:00:40|200715|200590|200718.3|200593.3|200724.6|200599.6|200715|200590|23
1730271650000|2024-10-30 07:00:50|200721.7|200596.7|200719.9|200594.9|200723.5|200598.5|200717.7|200592.7|21
1730271660000|2024-10-30 07:01:00|200723.7|200598.7|200715.9|200590.9|200723.8|200598.8|200715.4|200590.4|18
1730271670000|2024-10-30 07:01:10|200716.2|200591.2|200715.8|200590.8|200721.4|200596.4|200715.8|200590.8|9
1730271680000|2024-10-30 07:01:20|200716.1|200591.1|200718.7|200593.7|200719.9|200594.9|200716.1|200591.1|11
1730271690000|2024-10-30 07:01:30|200717.9|200592.9|200717.3|200592.3|200718.3|200593.3|200716.2|200591.2|22
1730271700000|2024-10-30 07:01:40|200716.5|200591.5|200717.5|200592.5|200718.5|200593.5|200716.5|200591.5|23
1730271710000|2024-10-30 07:01:50|200718.2|200593.2|200722.6|200597.6|200731.2|200606.2|200718.2|200593.2|17
1730271720000|2024-10-30 07:02:00|200723.1|200598.1|200727.4|200602.4|200728.1|200603.1|200723.1|200598.1|4
1730271730000|2024-10-30 07:02:10|200723.4|200598.4|200716.4|200591.4|200723.4|200598.4|200716.1|200591.1|13
1730271740000|2024-10-30 07:02:20|200717.1|200592.1|200715.8|200590.8|200718.8|200593.8|200715.2|200590.2|14
1730271750000|2024-10-30 07:02:30|200716|200591|200718.6|200593.6|200718.6|200593.6|200715.8|200590.8|6
1730271760000|2024-10-30 07:02:40|200718.9|200593.9|200727.1|200602.1|200735|200610|200718.9|200593.9|18
1730271770000|2024-10-30 07:02:50|200726.8|200601.8|200726.9|200601.9|200726.9|200601.9|200726.8|200601.8|2
1730271780000|2024-10-30 07:03:00|200725.7|200600.7|200719.1|200594.1|200725.7|200600.7|200719.1|200594.1|2
1730271790000|2024-10-30 07:03:10|200723.3|200598.3|200732.4|200607.4|200736.5|200611.5|200722.2|200597.2|12
1730271800000|2024-10-30 07:03:20|200736|200611|200735.8|200610.8|200745.4|200620.4|200735.8|200610.8|7
1730271810000|2024-10-30 07:03:30|200736.3|200611.3|200731.6|200606.6|200739.7|200614.7|200726.9|200601.9|12
1730271820000|2024-10-30 07:03:40|200731.2|200606.2|200725.2|200600.2|200731.2|200606.2|200725.2|200600.2|7
1730271830000|2024-10-30 07:03:50|200725.5|200600.5|200725|200600|200725.5|200600.5|200721.3|200596.3|9
1730271840000|2024-10-30 07:04:00|200724.6|200599.6|200724.8|200599.8|200726|200601|200723.8|200598.8|23
1730271850000|2024-10-30 07:04:10|200724.3|200599.3|200721.6|200596.6|200725.3|200600.3|200719.3|200594.3|26
1730271860000|2024-10-30 07:04:20|200723.1|200598.1|200722.3|200597.3|200723.3|200598.3|200721.6|200596.6|22
1730271870000|2024-10-30 07:04:30|200722.9|200597.9|200723.3|200598.3|200723.3|200598.3|200721.9|200596.9|12
1730271880000|2024-10-30 07:04:40|200723.8|200598.8|200763|200561|200766|200599.1|200723.8|200561|5
1730271890000|2024-10-30 07:04:50|200761|200560|200761|200560|200761|200560|200761|200560|1
1730271900000|2024-10-30 07:05:00|200764|200562|200722.2|200597.2|200765|200597.9|200721.9|200557|8
1730271910000|2024-10-30 07:05:10|200722.9|200597.9|200722.8|200597.8|200723.2|200598.2|200722.2|200597.2|22
1730271920000|2024-10-30 07:05:20|200722.9|200597.9|200723.2|200598.2|200723.2|200598.2|200722.2|200597.2|22
1730271930000|2024-10-30 07:05:30|200722.6|200597.6|200723.9|200598.9|200730|200605|200722.6|200597.6|8
1730271940000|2024-10-30 07:05:40|200723|200598|200730.5|200605.5|200736|200611|200723|200598|12
1730271950000|2024-10-30 07:05:50|200729.8|200604.8|200729.8|200604.8|200729.8|200604.8|200729.8|200604.8|1
1730271960000|2024-10-30 07:06:00|200729.2|200604.2|200723.9|200598.9|200729.2|200604.2|200723.2|200598.2|19
1730271970000|2024-10-30 07:06:10|200723.8|200598.8|200729.9|200604.9|200730.9|200605.9|200723.8|200598.8|10
1730271980000|2024-10-30 07:06:20|200729.5|200604.5|200723.8|200598.8|200729.5|200604.5|200723.8|200598.8|7
1730271990000|2024-10-30 07:06:30|200723.5|200598.5|200723.3|200598.3|200723.8|200598.8|200722.2|200597.2|9
1730272000000|2024-10-30 07:06:40|200723.2|200598.2|200719.7|200594.7|200724.5|200599.5|200719.7|200594.7|13
1730272010000|2024-10-30 07:06:50|200719.5|200594.5|200722.8|200597.8|200723|200598|200719.5|200594.5|28
1730272020000|2024-10-30 07:07:00|200722.7|200597.7|200722.7|200597.7|200723|200598|200722.2|200597.2|21
1730272030000|2024-10-30 07:07:10|200723|200598|200722.7|200597.7|200723|200598|200722.2|200597.2|16
1730272040000|2024-10-30 07:07:20|200722.8|200597.8|200757|200556|200758|200597.8|200722.7|200556|24
1730272050000|2024-10-30 07:07:30|200758|200557|200720.9|200595.9|200759|200595.9|200720.2|200554|23
1730272060000|2024-10-30 07:07:40|200720.6|200595.6|200722.6|200597.6|200723.4|200598.4|200720.6|200595.6|22
1730272070000|2024-10-30 07:07:50|200723.2|200598.2|200721.9|200596.9|200723.9|200598.9|200721.9|200596.9|27
1730272080000|2024-10-30 07:08:00|200722.6|200597.6|200760|200559|200760|200598.1|200721.9|200558|21
1730272090000|2024-10-30 07:08:10|200759|200558|200721.5|200596.5|200763|200596.5|200720.6|200557|21
1730272100000|2024-10-30 07:08:20|200721.2|200596.2|200720.8|200595.8|200721.5|200596.5|200720|200595|10
1730272110000|2024-10-30 07:08:30|200720.3|200595.3|200724|200599|200725|200600|200713.8|200588.8|13
1730272120000|2024-10-30 07:08:40|200724.2|200599.2|200722.2|200597.2|200724.2|200599.2|200719.7|200594.7|13
1730272130000|2024-10-30 07:08:50|200721.5|200596.5|200722.3|200597.3|200723|200598|200720.7|200595.7|13
1730272140000|2024-10-30 07:09:00|200722|200597|200720.9|200595.9|200722.2|200597.2|200720.9|200595.9|13
1730272150000|2024-10-30 07:09:10|200721.2|200596.2|200723.7|200598.7|200723.7|200598.7|200721.2|200596.2|18
1730272160000|2024-10-30 07:09:20|200724.5|200599.5|200733.7|200608.7|200736.1|200611.1|200722.7|200597.7|22
1730272170000|2024-10-30 07:09:30|200738|200613|200745.9|200620.9|200746.2|200621.2|200738|200613|9
1730272180000|2024-10-30 07:09:40|200746.2|200621.2|200745.9|200620.9|200746.2|200621.2|200745.9|200620.9|2
1730272190000|2024-10-30 07:09:50|200746.4|200621.4|200746.4|200621.4|200746.4|200621.4|200746.4|200621.4|1
1730272200000|2024-10-30 07:10:00|200787|200585|200790|200587|200791|200588|200787|200585|3
1730272210000|2024-10-30 07:10:10|200788|200586|200750.1|200625.1|200790|200625.1|200750.1|200586|3
1730272220000|2024-10-30 07:10:20|200745.1|200620.1|200745.6|200620.6|200745.6|200620.6|200744.8|200619.8|4
1730272250000|2024-10-30 07:10:50|200744.5|200619.5|200752.5|200627.5|200754.3|200629.3|200741|200616|21
1730272260000|2024-10-30 07:11:00|200751.7|200626.7|200751|200626|200752.8|200627.8|200751|200626|14
1730272270000|2024-10-30 07:11:10|200751.5|200626.5|200747.9|200622.9|200751.5|200626.5|200747|200622|13
1730272280000|2024-10-30 07:11:20|200747.4|200622.4|200742|200617|200748|200623|200741.7|200616.7|12
1730272290000|2024-10-30 07:11:30|200741.5|200616.5|200742|200617|200742.2|200617.2|200741.5|200616.5|4
1730272300000|2024-10-30 07:11:40|200742.2|200617.2|200741.7|200616.7|200742.5|200617.5|200741.7|200616.7|4
1730272310000|2024-10-30 07:11:50|200742|200617|200740.8|200615.8|200772|200621.6|200740.2|200591|8
1730272320000|2024-10-30 07:12:00|200740.6|200615.6|200742.9|200617.9|200747.1|200622.1|200740|200615|12
1730272330000|2024-10-30 07:12:10|200742.6|200617.6|200742.2|200617.2|200747.7|200622.7|200742.2|200617.2|12
1730272350000|2024-10-30 07:12:30|200742.4|200617.4|200742.4|200617.4|200742.4|200617.4|200742.2|200617.2|3
1730272360000|2024-10-30 07:12:40|200742|200617|200745.8|200620.8|200746.8|200621.8|200742|200617|8
1730272370000|2024-10-30 07:12:50|200745.5|200620.5|200745.6|200620.6|200745.7|200620.7|200741.8|200616.8|9
1730272380000|2024-10-30 07:13:00|200745.7|200620.7|200743.8|200618.8|200745.7|200620.7|200742.4|200617.4|11
1730272390000|2024-10-30 07:13:10|200743.9|200618.9|200743.9|200618.9|200745.1|200620.1|200743.4|200618.4|9
1730272400000|2024-10-30 07:13:20|200747.8|200622.8|200746.8|200621.8|200747.8|200622.8|200746.8|200621.8|4
1730272410000|2024-10-30 07:13:30|200747.6|200622.6|200747.6|200622.6|200748|200623|200747.1|200622.1|5
1730272420000|2024-10-30 07:13:40|200746.8|200621.8|200743.6|200618.6|200747.1|200622.1|200743|200618|5
1730272450000|2024-10-30 07:14:10|200743|200618|200738.3|200613.3|200775|200620|200738.3|200595|7
1730272460000|2024-10-30 07:14:20|200738.7|200613.7|200729.3|200604.3|200738.7|200613.7|200726.1|200601.1|7
1730272470000|2024-10-30 07:14:30|200729.8|200604.8|200730.1|200605.1|200730.5|200605.5|200729.8|200604.8|3
1730272480000|2024-10-30 07:14:40|200729.6|200604.6|200729.5|200604.5|200729.8|200604.8|200729.3|200604.3|4
1730272490000|2024-10-30 07:14:50|200729.6|200604.6|200752|200577|200752|200604.6|200729.6|200577|2
1730272500000|2024-10-30 07:15:00|200724.4|200576|200728|200603|200728.8|200603.8|200723.1|200576|13
1730272510000|2024-10-30 07:15:10|200723.5|200598.5|200724.9|200599.9|200729.4|200604.4|200723.5|200598.5|6
1730272520000|2024-10-30 07:15:20|200728.7|200603.7|200727.6|200602.6|200728.7|200603.7|200722.8|200597.8|15
1730272530000|2024-10-30 07:15:30|200727.3|200602.3|200726.2|200601.2|200727.6|200602.6|200724.1|200599.1|17
1730272540000|2024-10-30 07:15:40|200726.7|200601.7|200727.2|200602.2|200729.2|200604.2|200725.6|200600.6|17
1730272550000|2024-10-30 07:15:50|200727.8|200602.8|200711.5|200586.5|200728.3|200603.3|200711.5|200586.5|21
1730272560000|2024-10-30 07:16:00|200711.1|200586.1|200714|200589|200714.3|200589.3|200711.1|200586.1|11
1730272570000|2024-10-30 07:16:10|200714.3|200589.3|200714|200589|200715.1|200590.1|200713.4|200588.4|10
1730272580000|2024-10-30 07:16:20|200713.4|200588.4|200711.9|200586.9|200714|200589|200711.9|200586.9|9
1730272590000|2024-10-30 07:16:30|200711.5|200586.5|200708.1|200583.1|200711.9|200586.9|200707.8|200582.8|7
1730272600000|2024-10-30 07:16:40|200707.8|200582.8|200707.8|200582.8|200708.2|200583.2|200707.8|200582.8|3
1730272610000|2024-10-30 07:16:50|200708.2|200583.2|200708.2|200583.2|200708.6|200583.6|200707.8|200582.8|7
1730272620000|2024-10-30 07:17:00|200707.2|200582.2|200701.7|200576.7|200732|200582.4|200699.1|200557|7
1730272630000|2024-10-30 07:17:10|200700.7|200575.7|200702.3|200577.3|200706.3|200581.3|200698.4|200573.4|12
1730272640000|2024-10-30 07:17:20|200701.8|200576.8|200701.8|200576.8|200701.8|200576.8|200701.8|200576.8|1
1730272650000|2024-10-30 07:17:30|200702.3|200577.3|200702.3|200577.3|200702.5|200577.5|200701.8|200576.8|4
1730272660000|2024-10-30 07:17:40|200701.2|200576.2|200702.3|200577.3|200703|200578|200701.2|200576.2|6
1730272670000|2024-10-30 07:17:50|200727|200553|200705.5|200580.5|200729|200580.5|200699.9|200551|10
1730272680000|2024-10-30 07:18:00|200706.3|200581.3|200705.1|200580.1|200707.5|200582.5|200701.1|200576.1|11
1730272690000|2024-10-30 07:18:10|200706.2|200581.2|200697.3|200572.3|200706.2|200581.2|200697.3|200572.3|10
1730272700000|2024-10-30 07:18:20|200692.7|200567.7|200690.2|200565.2|200697.8|200572.8|200686.5|200561.5|7
1730272710000|2024-10-30 07:18:30|200690.6|200565.6|200690.6|200565.6|200690.6|200565.6|200690.6|200565.6|1
1730272720000|2024-10-30 07:18:40|200691|200566|200690.5|200565.5|200691.1|200566.1|200690.5|200565.5|5
1730272730000|2024-10-30 07:18:50|200690.6|200565.6|200690.3|200565.3|200690.8|200565.8|200690|200565|5
1730272740000|2024-10-30 07:19:00|200690.1|200565.1|200690.3|200565.3|200690.8|200565.8|200690.1|200565.1|4
1730272750000|2024-10-30 07:19:10|200711|200537|200714|200540|200714|200540|200710|200536|5
1730272760000|2024-10-30 07:19:20|200713|200539|200713|200539|200714|200540|200712|200538|6
1730272770000|2024-10-30 07:19:30|200715|200541|200731.1|200606.1|200742.2|200617.2|200692.7|200537|17
1730272780000|2024-10-30 07:19:40|200732.2|200607.2|200717.3|200592.3|200732.2|200607.2|200714.5|200589.5|22
1730272790000|2024-10-30 07:19:50|200714.5|200589.5|200715.1|200590.1|200719.3|200594.3|200713.9|200588.9|9
1730272800000|2024-10-30 07:20:00|200714.1|200589.1|200715.8|200590.8|200716.1|200591.1|200714.1|200589.1|11
1730272810000|2024-10-30 07:20:10|200714.6|200589.6|200710.3|200585.3|200714.8|200589.8|200710.3|200585.3|8
1730272820000|2024-10-30 07:20:20|200709.9|200584.9|200714.5|200589.5|200715.2|200590.2|200709.9|200584.9|7
1730272830000|2024-10-30 07:20:30|200714|200589|200708.1|200583.1|200714|200589|200705.2|200580.2|7
1730272840000|2024-10-30 07:20:40|200708.9|200583.9|200712.4|200587.4|200712.8|200587.8|200708.9|200583.9|7
1730272850000|2024-10-30 07:20:50|200712.8|200587.8|200706.2|200581.2|200712.8|200587.8|200705.4|200580.4|13
1730272860000|2024-10-30 07:21:00|200709.4|200584.4|200707.4|200582.4|200709.4|200584.4|200705.6|200580.6|11
1730272870000|2024-10-30 07:21:10|200706.9|200581.9|200706.3|200581.3|200715.6|200590.6|200706|200581|15
1730272880000|2024-10-30 07:21:20|200706.8|200581.8|200706.8|200581.8|200706.8|200581.8|200706|200581|5
1730272890000|2024-10-30 07:21:30|200706.3|200581.3|200703.3|200578.3|200706.3|200581.3|200703.1|200578.1|6
1730272900000|2024-10-30 07:21:40|200704.1|200579.1|200705.2|200580.2|200706.4|200581.4|200700.6|200575.6|12
1730272910000|2024-10-30 07:21:50|200705.7|200580.7|200703.1|200578.1|200705.7|200580.7|200698.9|200573.9|7
1730272920000|2024-10-30 07:22:00|200703.8|200578.8|200705.9|200580.9|200712.1|200587.1|200703.3|200578.3|11
1730272930000|2024-10-30 07:22:10|200707.1|200582.1|200706.5|200581.5|200707.5|200582.5|200705.9|200580.9|7
1730272940000|2024-10-30 07:22:20|200705.8|200580.8|200707.3|200582.3|200707.3|200582.3|200705.8|200580.8|5
1730272950000|2024-10-30 07:22:30|200707.1|200582.1|200706.6|200581.6|200707.7|200582.7|200705.9|200580.9|8
1730272960000|2024-10-30 07:22:40|200705.9|200580.9|200707.4|200582.4|200707.4|200582.4|200705.9|200580.9|11
1730272970000|2024-10-30 07:22:50|200706.1|200581.1|200718.3|200593.3|200718.3|200593.3|200706.1|200581.1|9
1730272980000|2024-10-30 07:23:00|200718|200593|200716.3|200591.3|200718|200593|200716|200591|8
1730272990000|2024-10-30 07:23:10|200711.8|200586.8|200715.8|200590.8|200717.4|200592.4|200709.7|200584.7|9
1730273000000|2024-10-30 07:23:20|200716.4|200591.4|200723.3|200598.3|200723.3|200598.3|200715.6|200590.6|7
1730273010000|2024-10-30 07:23:30|200722.4|200597.4|200710.8|200585.8|200722.8|200597.8|200707.8|200582.8|13
1730273020000|2024-10-30 07:23:40|200712.1|200587.1|200715.8|200590.8|200715.8|200590.8|200711.6|200586.6|6
1730273030000|2024-10-30 07:23:50|200715.3|200590.3|200718.5|200593.5|200722.2|200597.2|200715.3|200590.3|7
1730273040000|2024-10-30 07:24:00|200718|200593|200718|200593|200749.9|200624.9|200687.4|200559.8|19
1730273050000|2024-10-30 07:24:10|200717.2|200592.2|200718.8|200593.8|200718.8|200593.8|200711|200586|14
1730273060000|2024-10-30 07:24:20|200718|200593|200726.2|200601.2|200728.1|200603.1|200718|200593|8
1730273070000|2024-10-30 07:24:30|200725.5|200600.5|200726.9|200601.9|200726.9|200601.9|200725.5|200600.5|4
1730273080000|2024-10-30 07:24:40|200725.9|200600.9|200737.7|200612.7|200737.7|200612.7|200724.1|200599.1|7
1730273090000|2024-10-30 07:24:50|200737.2|200612.2|200737.3|200612.3|200737.3|200612.3|200736.8|200611.8|3
1730273100000|2024-10-30 07:25:00|200736.5|200611.5|200738|200613|200742.5|200617.5|200736.5|200611.5|15
1730273110000|2024-10-30 07:25:10|200738.3|200613.3|200740.7|200615.7|200745.1|200620.1|200738|200613|11
1730273120000|2024-10-30 07:25:20|200740.3|200615.3|200739.5|200614.5|200740.7|200615.7|200739.5|200614.5|8
1730273130000|2024-10-30 07:25:30|200740|200615|200739.5|200614.5|200740|200615|200739.5|200614.5|2
1730273140000|2024-10-30 07:25:40|200739.3|200614.3|200767|200593|200769|200614.5|200739.3|200593|4
1730273150000|2024-10-30 07:25:50|200768|200594|200741.6|200616.6|200773|200616.6|200741.1|200594|6
1730273160000|2024-10-30 07:26:00|200740.9|200615.9|200740.9|200615.9|200741.9|200616.9|200740.6|200615.6|6
1730273170000|2024-10-30 07:26:10|200740.6|200615.6|200736.5|200611.5|200740.6|200615.6|200736.5|200611.5|4
1730273180000|2024-10-30 07:26:20|200736.1|200611.1|200736.6|200611.6|200736.6|200611.6|200736.1|200611.1|2
1730273190000|2024-10-30 07:26:30|200738.3|200613.3|200735.7|200610.7|200741.7|200616.7|200735.7|200610.7|10
1730273200000|2024-10-30 07:26:40|200742.2|200617.2|200731.7|200606.7|200742.2|200617.2|200731.3|200606.3|9
1730273210000|2024-10-30 07:26:50|200731.1|200606.1|200731.2|200606.2|200736.2|200611.2|200731.1|200606.1|4
1730273220000|2024-10-30 07:27:00|200730.9|200605.9|200727.5|200602.5|200730.9|200605.9|200724.3|200599.3|13
1730273230000|2024-10-30 07:27:10|200727.8|200602.8|200727.5|200602.5|200728.8|200603.8|200727.1|200602.1|6
1730273240000|2024-10-30 07:27:20|200728|200603|200729.9|200604.9|200731.1|200606.1|200727|200602|8
1730273250000|2024-10-30 07:27:30|200730.4|200605.4|200730.1|200605.1|200730.4|200605.4|200729.9|200604.9|3
1730273260000|2024-10-30 07:27:40|200730.2|200605.2|200734.5|200609.5|200741|200616|200730.2|200605.2|9
1730273270000|2024-10-30 07:27:50|200734.1|200609.1|200741.9|200616.9|200743.2|200618.2|200734.1|200609.1|11
1730273280000|2024-10-30 07:28:00|200742.2|200617.2|200730.7|200605.7|200742.5|200617.5|200730.7|200605.7|16
1730273290000|2024-10-30 07:28:10|200730.5|200605.5|200733.5|200608.5|200737.5|200612.5|200729.7|200604.7|19
1730273300000|2024-10-30 07:28:20|200737.1|200612.1|200737|200612|200738.7|200613.7|200734.6|200609.6|7
1730273310000|2024-10-30 07:28:30|200738.7|200613.7|200734.7|200609.7|200738.7|200613.7|200730.9|200605.9|10
1730273320000|2024-10-30 07:28:40|200735.1|200610.1|200728.2|200603.2|200735.4|200610.4|200728.2|200603.2|7
1730273330000|2024-10-30 07:28:50|200728.3|200603.3|200738.4|200613.4|200738.4|200613.4|200728.2|200603.2|8
1730273340000|2024-10-30 07:29:00|200732.8|200607.8|200731.8|200606.8|200735.5|200610.5|200725.4|200600.4|16
1730273350000|2024-10-30 07:29:10|200731.5|200606.5|200730.7|200605.7|200733.5|200608.5|200730.1|200605.1|7
1730273360000|2024-10-30 07:29:20|200729.8|200604.8|200725.7|200600.7|200729.8|200604.8|200724.3|200599.3|9
1730273370000|2024-10-30 07:29:30|200726|200601|200726.5|200601.5|200727.5|200602.5|200725.9|200600.9|5
1730273380000|2024-10-30 07:29:40|200726.8|200601.8|200727.1|200602.1|200727.8|200602.8|200725.9|200600.9|6
1730273390000|2024-10-30 07:29:50|200726.3|200601.3|200727.3|200602.3|200732.3|200607.3|200722.7|200597.7|8
1730273400000|2024-10-30 07:30:00|200727|200602|200694.3|200569.3|200727|200602|200694|200569|16
1730273410000|2024-10-30 07:30:10|200694|200569|200694.8|200569.8|200699.3|200574.3|200693.7|200568.7|19
1730273420000|2024-10-30 07:30:20|200694.3|200569.3|200693.6|200568.6|200696|200571|200693.1|200568.1|13
1730273430000|2024-10-30 07:30:30|200694.3|200569.3|200695.5|200570.5|200699|200574|200693.8|200568.8|10
1730273440000|2024-10-30 07:30:40|200695.8|200570.8|200656.6|200531.6|200695.8|200570.8|200655.3|200530.3|14
1730273450000|2024-10-30 07:30:50|200660.3|200535.3|200635.1|200510.1|200664.5|200539.5|200627|200502|19
1730273460000|2024-10-30 07:31:00|200635.2|200510.2|200633.8|200508.8|200635.7|200510.7|200632.6|200507.6|12
1730273470000|2024-10-30 07:31:10|200634.3|200509.3|200630.8|200505.8|200634.3|200509.3|200629.2|200504.2|9
1730273480000|2024-10-30 07:31:20|200630.3|200505.3|200623.9|200498.9|200630.9|200505.9|200617.8|200492.8|17
1730273490000|2024-10-30 07:31:30|200623.5|200498.5|200624|200499|200624.2|200499.2|200621.9|200496.9|9
1730273500000|2024-10-30 07:31:40|200628.5|200503.5|200623.5|200498.5|200629|200504|200622.5|200497.5|11
1730273510000|2024-10-30 07:31:50|200623.1|200498.1|200622.8|200497.5|200623.5|200498.5|200622.1|200496.8|7
1730273520000|2024-10-30 07:32:00|200623.1|200497.8|200624.8|200498.8|200624.8|200498.8|200623.1|200497.8|4
1730273530000|2024-10-30 07:32:10|200624.5|200498.5|200624.8|200498.5|200624.8|200498.5|200624.5|200498.5|2
1730273540000|2024-10-30 07:32:20|200669|200463|200669|200463|200669|200463|200669|200463|1
1730273550000|2024-10-30 07:32:30|200674|200468|200628.8|200495.7|200674|200496.7|200628.8|200461|6
1730273560000|2024-10-30 07:32:40|200630.8|200497.3|200628.5|200495.3|200630.8|200497.3|200628.5|200495.3|5
1730273570000|2024-10-30 07:32:50|200629.1|200496|200623.2|200490|200629.8|200496.3|200623.2|200490|5
1730273580000|2024-10-30 07:33:00|200624.5|200491|200624.2|200490.3|200624.5|200491|200623.9|200490.3|4
1730273590000|2024-10-30 07:33:10|200626.7|200490.7|200626.3|200492.5|200627|200493.1|200626.3|200490.7|6
1730273600000|2024-10-30 07:33:20|200628|200494.5|200629.5|200496.1|200636.1|200502.5|200628|200494.5|8
1730273610000|2024-10-30 07:33:30|200630.2|200496.4|200631.9|200498.1|200635.4|200501.9|200629.2|200495.4|8
1730273620000|2024-10-30 07:33:40|200633.5|200499.4|200631.9|200498.1|200633.5|200499.4|200631.5|200497.7|9
1730273630000|2024-10-30 07:33:50|200632.5|200498.7|200632.2|200498.1|200633.2|200499.1|200631.9|200498.1|4
1730273640000|2024-10-30 07:34:00|200632.5|200498.4|200677|200468|200678|200498.4|200632.2|200466|5
1730273650000|2024-10-30 07:34:10|200679|200470|200678|200470|200679|200470|200673|200464|8
1730273660000|2024-10-30 07:34:20|200679|200471|200634.1|200500.3|200679|200502|200634.1|200467|8
1730273670000|2024-10-30 07:34:30|200634.8|200500.7|200657.8|200532.8|200659.3|200532.8|200634.8|200500.7|9
1730273680000|2024-10-30 07:34:40|200652.8|200527.8|200635.5|200510.5|200653.6|200528.6|200630.2|200505.2|13
1730273690000|2024-10-30 07:34:50|200636.2|200511.2|200636.3|200511.3|200637|200512|200635.2|200510.2|9
1730273700000|2024-10-30 07:35:00|200635.9|200510.9|200634.3|200509.3|200635.9|200510.9|200634.1|200509.1|7
1730273710000|2024-10-30 07:35:10|200635.1|200510.1|200633.2|200508.2|200639.4|200514.4|200631.5|200506.5|17
1730273720000|2024-10-30 07:35:20|200634.1|200509.1|200631|200506|200634.1|200509.1|200630.4|200505.4|5
1730273730000|2024-10-30 07:35:30|200633.7|200508.7|200634.7|200509.7|200635.2|200510.2|200633.7|200508.7|5
1730273740000|2024-10-30 07:35:40|200634.2|200509.2|200659.8|200534.8|200665.8|200540.8|200623.9|200498.9|15
1730273750000|2024-10-30 07:35:50|200660.1|200535.1|200656.4|200531.4|200660.3|200535.3|200655.2|200530.2|9
1730273760000|2024-10-30 07:36:00|200655|200530|200654.7|200529.7|200655|200530|200650.4|200525.4|5
1730273770000|2024-10-30 07:36:10|200651|200526|200652.9|200527.9|200656.3|200531.3|200650.5|200525.5|11
1730273780000|2024-10-30 07:36:20|200653.4|200528.4|200656|200531|200656.7|200531.7|200653.4|200528.4|6
1730273790000|2024-10-30 07:36:30|200656.6|200531.6|200656.6|200531.6|200656.6|200531.6|200656.6|200531.6|1
1730273800000|2024-10-30 07:36:40|200657.3|200532.3|200661.4|200536.4|200661.8|200536.8|200657.3|200532.3|4
1730273810000|2024-10-30 07:36:50|200662.4|200537.4|200676.3|200551.3|200683.6|200558.6|200662.4|200537.4|15
1730273820000|2024-10-30 07:37:00|200683|200558|200677.8|200552.8|200687.8|200562.8|200660.4|200535.4|17
1730273830000|2024-10-30 07:37:10|200660.4|200535.4|200660.4|200535.4|200660.4|200535.4|200660.4|200535.4|1
1730273840000|2024-10-30 07:37:20|200660.2|200535.2|200656.3|200531.3|200660.2|200535.2|200656.3|200531.3|3
1730273850000|2024-10-30 07:37:30|200656.1|200531.1|200645|200520|200656.1|200531.1|200645|200520|9
1730273860000|2024-10-30 07:37:40|200645.9|200520.9|200661.9|200536.9|200661.9|200536.9|200645.5|200520.5|12
1730273870000|2024-10-30 07:37:50|200661.5|200536.5|200662.2|200537.2|200662.4|200537.4|200661.5|200536.5|4
1730273880000|2024-10-30 07:38:00|200662.6|200537.6|200663.2|200538.2|200663.2|200538.2|200647.3|200522.3|5
1730273890000|2024-10-30 07:38:10|200662.7|200537.7|200662.9|200537.9|200662.9|200537.9|200662.5|200537.5|3
1730273900000|2024-10-30 07:38:20|200717|200499|200716|200498|200717|200499|200710|200492|8
1730273910000|2024-10-30 07:38:30|200715|200531.6|200657.8|200532.8|200715|200533.8|200653.5|200528.5|12
1730273920000|2024-10-30 07:38:40|200658.5|200533.5|200657.2|200532.2|200658.5|200533.5|200657.2|200532.2|5
1730273930000|2024-10-30 07:38:50|200657.4|200532.4|200653.9|200528.9|200659|200534|200653|200528|12
1730273940000|2024-10-30 07:39:00|200653.2|200528.2|200651|200526|200656.5|200531.5|200651|200526|9
1730273950000|2024-10-30 07:39:10|200651.1|200526.1|200655.8|200530.8|200655.8|200530.8|200651.1|200526.1|4
1730273960000|2024-10-30 07:39:20|200655.4|200530.4|200650.6|200525.6|200655.6|200530.6|200645|200520|11
1730273970000|2024-10-30 07:39:30|200651.4|200526.4|200658.7|200533.7|200658.7|200533.7|200650.3|200525.3|12
1730273980000|2024-10-30 07:39:40|200658.5|200533.5|200659|200534|200662.6|200537.6|200656.8|200531.8|9
1730273990000|2024-10-30 07:39:50|200658.7|200533.7|200665|200540|200666|200541|200657.1|200532.1|9
1730274000000|2024-10-30 07:40:00|200665.5|200540.5|200665.8|200540.8|200670.5|200545.5|200665.5|200540.5|10
1730274010000|2024-10-30 07:40:10|200667.5|200542.5|200666.7|200541.7|200667.5|200542.5|200665.7|200540.7|5
1730274020000|2024-10-30 07:40:20|200666.1|200541.1|200670|200545|200670|200545|200666.1|200541.1|4
1730274030000|2024-10-30 07:40:30|200667.1|200542.1|200683.7|200558.7|200687.3|200562.3|200667.1|200542.1|17
1730274040000|2024-10-30 07:40:40|200683.5|200558.5|200680.3|200555.3|200683.9|200558.9|200678|200553|11
1730274050000|2024-10-30 07:40:50|200680.5|200555.5|200678.2|200553.2|200680.5|200555.5|200678|200553|4
1730274060000|2024-10-30 07:41:00|200678.4|200553.4|200681.6|200556.6|200681.6|200556.6|200677.7|200552.7|9
1730274070000|2024-10-30 07:41:10|200682|200557|200680.1|200555.1|200683.3|200558.3|200676.4|200551.4|7
1730274080000|2024-10-30 07:41:20|200680.3|200555.3|200684.9|200559.9|200684.9|200559.9|200676.1|200551.1|10
1730274090000|2024-10-30 07:41:30|200685.4|200560.4|200682|200557|200685.4|200560.4|200680|200555|10
1730274100000|2024-10-30 07:41:40|200682.4|200557.4|200683.8|200558.8|200684.3|200559.3|200675.8|200550.8|13
1730274110000|2024-10-30 07:41:50|200680.8|200555.8|200686.6|200561.6|200695.1|200570.1|200680.8|200555.8|10
1730274120000|2024-10-30 07:42:00|200687.4|200562.4|200692.7|200567.7|200696.1|200571.1|200687.4|200562.4|13
1730274130000|2024-10-30 07:42:10|200692.3|200567.3|200692.5|200567.5|200692.8|200567.8|200692.3|200567.3|4
1730274140000|2024-10-30 07:42:20|200693|200568|200711.4|200586.4|200721.7|200596.7|200693|200568|14
1730274150000|2024-10-30 07:42:30|200711.6|200586.6|200711.6|200586.6|200711.6|200586.6|200711.6|200586.6|1
1730274160000|2024-10-30 07:42:40|200715.2|200590.2|200703.2|200578.2|200715.2|200590.2|200703.2|200578.2|11
1730274170000|2024-10-30 07:42:50|200702.5|200577.5|200696.8|200571.8|200702.5|200577.5|200696.4|200571.4|13
1730274180000|2024-10-30 07:43:00|200697.4|200572.4|200734.2|200609.2|200743.7|200618.7|200697.4|200572.4|17
1730274190000|2024-10-30 07:43:10|200734|200609|200734.7|200609.7|200734.7|200609.7|200734|200609|4
1730274200000|2024-10-30 07:43:20|200735.9|200610.9|200735.3|200610.3|200735.9|200610.9|200734.7|200609.7|5
1730274210000|2024-10-30 07:43:30|200735.2|200610.2|200725.7|200600.7|200735.3|200610.3|200725.7|200600.7|9
1730274220000|2024-10-30 07:43:40|200725.3|200600.3|200723.1|200598.1|200725.3|200600.3|200722.4|200597.4|7
1730274230000|2024-10-30 07:43:50|200723|200598|200723.1|200598.1|200723.4|200598.4|200722.4|200597.4|5
1730274240000|2024-10-30 07:44:00|200723.4|200598.4|200722.6|200597.6|200723.4|200598.4|200722.6|200597.6|3
1730274250000|2024-10-30 07:44:10|200722.1|200597.1|200716.6|200591.6|200749|200597.1|200716.2|200574|10
1730274260000|2024-10-30 07:44:20|200715.9|200590.9|200717.7|200592.7|200717.7|200592.7|200713.6|200588.6|9
1730274270000|2024-10-30 07:44:30|200716.8|200591.8|200723.1|200598.1|200724.4|200599.4|200707.9|200582.9|8
1730274280000|2024-10-30 07:44:40|200718.1|200593.1|200717.6|200592.6|200718.1|200593.1|200716.8|200591.8|7
1730274290000|2024-10-30 07:44:50|200716.1|200591.1|200717.1|200592.1|200717.6|200592.6|200716.1|200591.1|7
1730274300000|2024-10-30 07:45:00|200716.4|200591.4|200716.7|200591.7|200716.7|200591.7|200708.3|200583.3|3
1730274310000|2024-10-30 07:45:10|200716.2|200591.2|200716.5|200591.5|200716.5|200591.5|200706.2|200581.2|7
1730274320000|2024-10-30 07:45:20|200708|200583|200713.2|200588.2|200713.2|200588.2|200706.3|200581.3|7
1730274330000|2024-10-30 07:45:30|200712.8|200587.8|200713.4|200588.4|200713.4|200588.4|200712.8|200587.8|3
1730274350000|2024-10-30 07:45:50|200716.8|200591.8|200708.7|200583.7|200716.8|200591.8|200705.9|200580.9|8
1730274360000|2024-10-30 07:46:00|200711.5|200586.5|200708.8|200583.8|200718.2|200593.2|200708.8|200583.8|11
1730274370000|2024-10-30 07:46:10|200711.9|200586.9|200712.3|200587.3|200712.3|200587.3|200711.9|200586.9|4
1730274380000|2024-10-30 07:46:20|200712.5|200587.5|200713|200588|200713|200588|200712.5|200587.5|2
1730274390000|2024-10-30 07:46:30|200713.6|200588.6|200709.6|200584.6|200717.3|200592.3|200705.2|200580.2|10
1730274400000|2024-10-30 07:46:40|200709|200584|200715.9|200590.9|200717.3|200592.3|200709|200584|8
1730274410000|2024-10-30 07:46:50|200715.4|200590.4|200734.5|200609.5|200742.2|200617.2|200715.1|200590.1|17
1730274420000|2024-10-30 07:47:00|200734|200609|200773.8|200648.8|200783.9|200658.9|200734|200609|30
1730274430000|2024-10-30 07:47:10|200773.3|200648.3|200774|200649|200780.8|200655.8|200769.3|200644.3|25
1730274440000|2024-10-30 07:47:20|200774.3|200649.3|200764.9|200639.9|200774.3|200649.3|200758.3|200633.3|16
1730274450000|2024-10-30 07:47:30|200765.3|200640.3|200757|200632|200766.8|200641.8|200756.2|200631.2|7
1730274460000|2024-10-30 07:47:40|200756|200631|200807.1|200682.1|200817.6|200692.6|200752.8|200627.8|22
1730274470000|2024-10-30 07:47:50|200809.7|200684.7|200832.3|200707.3|200840.4|200715.4|200809.7|200684.7|24
1730274480000|2024-10-30 07:48:00|200829.6|200704.6|200826.2|200701.2|200836.1|200711.1|200811.1|200686.1|21
1730274490000|2024-10-30 07:48:10|200826.6|200701.6|200826|200701|200826.6|200701.6|200825.9|200700.9|6
1730274500000|2024-10-30 07:48:20|200826.6|200701.6|200822.6|200697.6|200826.9|200701.9|200821.4|200696.4|8
1730274510000|2024-10-30 07:48:30|200822.3|200697.3|200811.1|200686.1|200822.4|200697.4|200811.1|200686.1|6
1730274520000|2024-10-30 07:48:40|200811.2|200686.2|200789.2|200664.2|200811.9|200686.9|200789.2|200664.2|25
1730274530000|2024-10-30 07:48:50|200789|200664|200792.5|200667.5|200796.4|200671.4|200782.9|200657.9|25
1730274540000|2024-10-30 07:49:00|200796.5|200671.5|200786.3|200661.3|200796.5|200671.5|200785.1|200660.1|16
1730274550000|2024-10-30 07:49:10|200786.8|200661.8|200787|200662|200790|200665|200784.1|200659.1|8
1730274560000|2024-10-30 07:49:20|200782.6|200657.6|200788|200663|200796.3|200671.3|200782.6|200657.6|21
1730274570000|2024-10-30 07:49:30|200786.9|200661.9|200790.9|200665.9|200791|200666|200783|200658|13
1730274580000|2024-10-30 07:49:40|200783.1|200658.1|200786.9|200661.9|200787.1|200662.1|200779.7|200654.7|10
1730274590000|2024-10-30 07:49:50|200787.4|200662.4|200787.4|200662.4|200787.4|200662.4|200787.4|200662.4|1
1730274600000|2024-10-30 07:50:00|200781|200656|200781|200656|200793.5|200668.5|200775.1|200650.1|8
1730274610000|2024-10-30 07:50:10|200777.4|200652.4|200765.8|200640.8|200777.4|200652.4|200765.6|200640.6|9
1730274620000|2024-10-30 07:50:20|200765.6|200640.6|200771.1|200646.1|200778.2|200653.2|200765.6|200640.6|18
1730274630000|2024-10-30 07:50:30|200768.3|200643.3|200744.8|200619.8|200771.2|200646.2|200731.9|200606.9|14
1730274640000|2024-10-30 07:50:40|200745.9|200620.9|200745.8|200620.8|200751.5|200626.5|200739.6|200614.6|27
1730274650000|2024-10-30 07:50:50|200739.9|200614.9|200748.3|200623.3|200750|200625|200739.9|200614.9|16
1730274660000|2024-10-30 07:51:00|200747.5|200622.5|200739.8|200614.8|200752.4|200627.4|200725.4|200600.4|21
1730274670000|2024-10-30 07:51:10|200739.6|200614.6|200743.2|200618.2|200743.5|200618.5|200738.6|200613.6|11
1730274680000|2024-10-30 07:51:20|200743|200618|200745.6|200620.6|200745.6|200620.6|200737.9|200612.9|11
1730274690000|2024-10-30 07:51:30|200745.7|200620.7|200739|200614|200746.5|200621.5|200733.9|200608.9|10
1730274700000|2024-10-30 07:51:40|200736|200611|200741.1|200616.1|200741.2|200616.2|200736|200611|12
1730274710000|2024-10-30 07:51:50|200741.2|200616.2|200735.4|200610.4|200741.2|200616.2|200734.7|200609.7|4
1730274720000|2024-10-30 07:52:00|200736.2|200611.2|200715.2|200590.2|200736.2|200611.2|200711.3|200586.3|17
1730274730000|2024-10-30 07:52:10|200715|200590|200712.1|200587.1|200715|200590|200712.1|200587.1|5
1730274740000|2024-10-30 07:52:20|200711.8|200586.8|200714.7|200589.7|200714.7|200589.7|200711.8|200586.8|3
1730274750000|2024-10-30 07:52:30|200714.8|200589.8|200712.9|200587.9|200720.1|200595.1|200702.8|200577.8|12
1730274760000|2024-10-30 07:52:40|200712.7|200587.7|200712.2|200587.2|200713.9|200588.9|200709.4|200584.4|6
1730274770000|2024-10-30 07:52:50|200708.9|200583.9|200708.9|200583.9|200711.6|200586.6|200708.9|200583.9|3
1730274780000|2024-10-30 07:53:00|200707.6|200582.6|200711.1|200586.1|200715.9|200590.9|200706.8|200581.8|14
1730274790000|2024-10-30 07:53:10|200711.7|200586.7|200716.6|200591.6|200724.3|200599.3|200711.7|200586.7|4
1730274800000|2024-10-30 07:53:20|200716.5|200591.5|200697.2|200572.2|200716.5|200591.5|200696.7|200571.7|12
1730274810000|2024-10-30 07:53:30|200697.5|200572.5|200716|200591|200716|200591|200697.5|200572.5|11
1730274820000|2024-10-30 07:53:40|200712.9|200587.9|200710|200585|200712.9|200587.9|200709.6|200584.6|5
1730274830000|2024-10-30 07:53:50|200709.8|200584.8|200698.9|200573.9|200712.9|200587.9|200698.7|200573.7|4
1730274840000|2024-10-30 07:54:00|200699.2|200574.2|200713.3|200588.3|200714.2|200589.2|200699.2|200574.2|5
1730274850000|2024-10-30 07:54:10|200697.6|200572.6|200713.8|200588.8|200716.8|200591.8|200697.6|200572.6|10
1730274860000|2024-10-30 07:54:20|200697.2|200572.2|200700.9|200575.9|200712.5|200587.5|200680.6|200555.6|13
1730274870000|2024-10-30 07:54:30|200701.2|200576.2|200699|200574|200701.7|200576.7|200695.6|200570.6|9
1730274880000|2024-10-30 07:54:40|200698.8|200573.8|200695.5|200570.5|200700.2|200575.2|200695.5|200570.5|7
1730274890000|2024-10-30 07:54:50|200697.2|200572.2|200697.9|200572.9|200703.4|200578.4|200697.2|200572.2|11
1730274900000|2024-10-30 07:55:00|200663.8|200538.8|200678.4|200553.4|200684|200559|200663.8|200538.8|23
1730274910000|2024-10-30 07:55:10|200678.1|200553.1|200676.3|200551.3|200678.4|200553.4|200672.6|200547.6|12
1730274920000|2024-10-30 07:55:20|200676.1|200551.1|200674.1|200549.1|200678.4|200553.4|200668.2|200543.2|11
1730274930000|2024-10-30 07:55:30|200669.5|200544.5|200673.6|200548.6|200673.6|200548.6|200669.5|200544.5|12
1730274940000|2024-10-30 07:55:40|200670.8|200545.8|200666.6|200541.6|200673.4|200548.4|200665.7|200540.7|16
1730274950000|2024-10-30 07:55:50|200667.4|200542.4|200679.6|200554.6|200691.5|200566.5|200667.4|200542.4|31
1730274960000|2024-10-30 07:56:00|200673.9|200548.9|200672|200547|200677.3|200552.3|200671.5|200546.5|12
1730274970000|2024-10-30 07:56:10|200670.1|200545.1|200676.9|200551.9|200677.2|200552.2|200670.1|200545.1|5
1730274980000|2024-10-30 07:56:20|200674|200549|200674|200549|200677.1|200552.1|200670.7|200545.7|7
1730274990000|2024-10-30 07:56:30|200677.9|200552.9|200672.3|200547.3|200677.9|200552.9|200672.3|200547.3|11
1730275000000|2024-10-30 07:56:40|200673.6|200548.6|200674.3|200549.3|200674.3|200549.3|200673.5|200548.5|5
1730275010000|2024-10-30 07:56:50|200676.5|200551.5|200672.9|200547.9|200687|200562|200672.9|200547.9|10
1730275020000|2024-10-30 07:57:00|200673.5|200548.5|200675.8|200550.8|200675.8|200550.8|200671.7|200546.7|9
1730275030000|2024-10-30 07:57:10|200672.8|200547.8|200674|200549|200675.8|200550.8|200671.1|200546.1|10
1730275040000|2024-10-30 07:57:20|200669.9|200544.9|200671.5|200546.5|200676.1|200551.1|200669.9|200544.9|8
1730275050000|2024-10-30 07:57:30|200675.6|200550.6|200681|200556|200681|200556|200675.3|200550.3|12
1730275060000|2024-10-30 07:57:40|200680.9|200555.9|200683.5|200558.5|200685.3|200560.3|200680.9|200555.9|6
1730275070000|2024-10-30 07:57:50|200680.7|200555.7|200737.5|200612.5|200737.5|200612.5|200680.7|200555.7|22
1730275080000|2024-10-30 07:58:00|200742.9|200617.9|200745.6|200620.6|200748.2|200623.2|200739.9|200614.9|16
1730275090000|2024-10-30 07:58:10|200749.1|200624.1|200749.4|200624.4|200749.4|200624.4|200749.1|200624.1|7
1730275100000|2024-10-30 07:58:20|200749.2|200624.2|200749.5|200624.5|200749.8|200624.8|200748.5|200623.5|11
1730275110000|2024-10-30 07:58:30|200749.4|200624.4|200752.7|200627.7|200752.7|200627.7|200749.2|200624.2|5
1730275120000|2024-10-30 07:58:40|200752.8|200627.8|200749.8|200624.8|200752.8|200627.8|200746.9|200621.9|7
1730275130000|2024-10-30 07:58:50|200750.1|200625.1|200746.9|200621.9|200750.3|200625.3|200746.7|200621.7|6
1730275140000|2024-10-30 07:59:00|200749.7|200624.7|200746.3|200621.3|200749.7|200624.7|200746.3|200621.3|4
1730275150000|2024-10-30 07:59:10|200746.7|200621.7|200746.9|200621.9|200747.3|200622.3|200746.7|200621.7|4
1730275160000|2024-10-30 07:59:20|200749.8|200624.8|200749.5|200624.5|200749.8|200624.8|200749.5|200624.5|2
1730275180000|2024-10-30 07:59:40|200750.3|200625.3|200746.5|200621.5|200750.6|200625.6|200746.4|200621.4|5
1730275190000|2024-10-30 07:59:50|200750.1|200625.1|200747.1|200622.1|200750.1|200625.1|200747.1|200622.1|2
1730275200000|2024-10-30 08:00:00|200746.6|200621.6|200737.5|200612.5|200746.6|200621.6|200729.9|200604.9|25
1730275210000|2024-10-30 08:00:10|200734.7|200609.7|200733.8|200608.8|200740.3|200615.3|200731.5|200606.5|15
1730275220000|2024-10-30 08:00:20|200736.8|200611.8|200734.7|200609.7|200741|200616|200730.5|200605.5|24
1730275230000|2024-10-30 08:00:30|200740.8|200615.8|200728.9|200603.9|200740.8|200615.8|200726.9|200601.9|21
1730275240000|2024-10-30 08:00:40|200729.1|200604.1|200723.7|200598.7|200729.1|200604.1|200718.9|200593.9|10
1730275250000|2024-10-30 08:00:50|200725.3|200600.3|200725.2|200600.2|200725.9|200600.9|200720.4|200595.4|18
1730275260000|2024-10-30 08:01:00|200725.9|200600.9|200694.2|200569.2|200725.9|200600.9|200682.6|200557.6|14
1730275270000|2024-10-30 08:01:10|200694.4|200569.4|200690.5|200565.5|200695.6|200570.6|200690.5|200565.5|11
1730275280000|2024-10-30 08:01:20|200690.6|200565.6|200691.7|200566.7|200691.7|200566.7|200690.6|200565.6|2
1730275290000|2024-10-30 08:01:30|200694.4|200569.4|200694.5|200569.5|200694.5|200569.5|200693.9|200568.9|4
1730275300000|2024-10-30 08:01:40|200694.1|200569.1|200694.4|200569.4|200694.4|200569.4|200694.1|200569.1|2
1730275310000|2024-10-30 08:01:50|200694.6|200569.6|200694.2|200569.2|200694.9|200569.9|200694.2|200569.2|3
1730275320000|2024-10-30 08:02:00|200689.8|200564.8|200664.3|200539.3|200689.8|200564.8|200656.4|200531.4|13
1730275330000|2024-10-30 08:02:10|200664.1|200539.1|200649|200524|200664.3|200539.3|200633.6|200508.6|9
1730275340000|2024-10-30 08:02:20|200645.6|200520.6|200651.5|200526.5|200651.5|200526.5|200645.6|200520.6|2
1730275350000|2024-10-30 08:02:30|200651.2|200526.2|200652|200527|200655.5|200530.5|200651.2|200526.2|7
1730275360000|2024-10-30 08:02:40|200651.6|200526.6|200651.4|200526.4|200651.6|200526.6|200651.4|200526.4|2
1730275370000|2024-10-30 08:02:50|200652.4|200527.4|200652.4|200527.4|200656.4|200531.4|200652.1|200527.1|11
1730275380000|2024-10-30 08:03:00|200639.7|200514.7|200643.5|200518.5|200647.3|200522.3|200633.8|200508.8|31
1730275390000|2024-10-30 08:03:10|200642.8|200517.8|200653.8|200528.8|200657.7|200532.7|200623.4|200498.4|30
1730275400000|2024-10-30 08:03:20|200656.6|200531.6|200652.4|200527.4|200656.8|200531.8|200652.1|200527.1|22
1730275410000|2024-10-30 08:03:30|200651.8|200526.8|200653.6|200528.6|200656.6|200531.6|200650|200525|26
1730275420000|2024-10-30 08:03:40|200656.7|200531.7|200661.4|200520.8|200661.4|200531.9|200652.1|200520.8|18
1730275430000|2024-10-30 08:03:50|200661.7|200521.1|200661.7|200521.1|200661.7|200521.1|200661.7|200521.1|1
1730275440000|2024-10-30 08:04:00|200656.4|200515.7|200638.5|200496.8|200656.4|200515.7|200622.9|200496.1|18
1730275450000|2024-10-30 08:04:10|200638.8|200496.1|200638.5|200495.5|200639.1|200496.5|200638.1|200495.5|6
1730275460000|2024-10-30 08:04:20|200638.8|200495.1|200639.5|200495.1|200639.5|200495.1|200638.5|200494.8|5
1730275470000|2024-10-30 08:04:30|200638.5|200494.1|200680|200454|200682|200496.5|200638.5|200454|12
1730275480000|2024-10-30 08:04:40|200637.1|200489.8|200627.9|200480.9|200637.1|200489.8|200606.6|200480.4|9
1730275490000|2024-10-30 08:04:50|200627.3|200480.6|200623.3|200476.2|200627.3|200480.6|200599.7|200474.7|5
1730275500000|2024-10-30 08:05:00|200594.1|200469.1|200613.8|200470.1|200620.6|200476.5|200594.1|200469.1|15
1730275510000|2024-10-30 08:05:10|200614.5|200471.1|200609.8|200478.7|200614.5|200479.7|200609.8|200470.7|12
1730275520000|2024-10-30 08:05:20|200610.5|200479.1|200647.8|200507.1|200648.1|200507.1|200610.5|200479.1|11
1730275530000|2024-10-30 08:05:30|200647.5|200501|200640.7|200501.3|200647.5|200501.3|200640.3|200500|7
1730275540000|2024-10-30 08:05:40|200641|200501.7|200630.9|200491.9|200641|200501.7|200630.6|200491.6|7
1730275550000|2024-10-30 08:05:50|200630.3|200492.6|200637.3|200498.9|200638.3|200499.9|200630.3|200492.6|8
1730275560000|2024-10-30 08:06:00|200636.9|200498.6|200631.6|200493.6|200637.9|200499.6|200631.3|200493.6|9
1730275570000|2024-10-30 08:06:10|200633.3|200495.3|200625.1|200488.1|200633.3|200495.3|200621.3|200483.7|12
1730275580000|2024-10-30 08:06:20|200634|200497|200636.9|200499.6|200647.3|200510.3|200632.7|200495.7|35
1730275590000|2024-10-30 08:06:30|200635.6|200498.6|200635.7|200498|200647.5|200510.2|200634.3|200496.3|32
1730275600000|2024-10-30 08:06:40|200636.3|200498.3|200644.1|200506.1|200648.3|200510.3|200636.1|200498.1|34
1730275610000|2024-10-30 08:06:50|200642.3|200504|200644.7|200506.1|200650.9|200512.2|200637.7|200499.4|32
1730275620000|2024-10-30 08:07:00|200636.7|200498.1|200622.1|200483.1|200636.7|200498.1|200621.8|200482.8|18
1730275630000|2024-10-30 08:07:10|200628.3|200489.3|200615.7|200486.1|200630.3|200491.3|200615.7|200484.1|19
1730275640000|2024-10-30 08:07:20|200616|200485.8|200594.8|200467.5|200621.9|200491.7|200590.5|200465.5|15
1730275650000|2024-10-30 08:07:30|200602|200463.3|200600.4|200457.4|200610.8|200468.5|200600.4|200457.4|13
1730275660000|2024-10-30 08:07:40|200599.7|200456.4|200599.2|200456.2|200600.7|200475.7|200589.7|200444.3|17
1730275670000|2024-10-30 08:07:50|200599.5|200453.8|200596.8|200455.7|200609.7|200467.7|200593.3|200453.8|20
1730275680000|2024-10-30 08:08:00|200595.1|200454|200591.9|200455.7|200610.5|200466.1|200579|200453.3|17
1730275690000|2024-10-30 08:08:10|200591.6|200455.4|200590.9|200454.1|200591.6|200455.4|200586.1|200449.5|12
1730275700000|2024-10-30 08:08:20|200590.3|200453.4|200589.1|200442.8|200590.3|200453.4|200580.7|200436.9|12
1730275710000|2024-10-30 08:08:30|200589.8|200440.3|200574.1|200427.5|200589.8|200440.3|200554.8|200425.5|13
1730275720000|2024-10-30 08:08:40|200574.5|200427.8|200560.2|200418.5|200574.5|200427.8|200541.9|200413.3|8
1730275730000|2024-10-30 08:08:50|200560.9|200418.1|200560.9|200418.1|200561.2|200418.1|200560.2|200417.8|7
1730275740000|2024-10-30 08:09:00|200561.2|200404.1|200527.5|200399.3|200561.2|200404.7|200521.5|200396.5|13
1730275750000|2024-10-30 08:09:10|200550.3|200399.7|200569.4|200420.1|200570.7|200438.6|200531.7|200399.3|14
1730275760000|2024-10-30 08:09:20|200570.7|200421.1|200569.4|200419.7|200570.7|200421.1|200569.4|200419.7|6
1730275770000|2024-10-30 08:09:30|200575.3|200425.7|200584.9|200436.9|200586.2|200443.4|200564.6|200425.7|13
1730275780000|2024-10-30 08:09:40|200583.5|200436.5|200587.9|200440.3|200588.6|200440.6|200583.5|200435.5|10
1730275790000|2024-10-30 08:09:50|200588.9|200441.3|200587.9|200440.6|200589.3|200441.9|200587.6|200440.3|8
1730275800000|2024-10-30 08:10:00|200581.4|200434.1|200581|200433.7|200581.7|200434.3|200581|200433.7|5
1730275810000|2024-10-30 08:10:10|200582.3|200435|200582|200436.3|200582.3|200436.3|200576.7|200431.3|10
1730275820000|2024-10-30 08:10:20|200581.7|200436|200579.7|200434|200581.7|200436|200579.7|200434|7
1730275830000|2024-10-30 08:10:30|200578.7|200433|200574.1|200428.4|200580.3|200434.9|200572.1|200426.5|10
1730275840000|2024-10-30 08:10:40|200580.1|200434.5|200550.5|200414.3|200586.9|200441.2|200540.3|200414.3|16
1730275850000|2024-10-30 08:10:50|200555.8|200419.6|200542.8|200410.2|200563.5|200420.3|200542.8|200410.2|21
1730275860000|2024-10-30 08:11:00|200528.8|200409.5|200545.7|200395|200554.3|200409.5|200523.5|200394.3|19
1730275870000|2024-10-30 08:11:10|200545.3|200396|200551.7|200402.7|200559.2|200410.2|200544.7|200394.3|17
1730275880000|2024-10-30 08:11:20|200552.7|200403.1|200567.2|200416.2|200569.5|200436.7|200535.2|200402.7|8
1730275890000|2024-10-30 08:11:30|200566.9|200415.9|200566.9|200415.2|200567.5|200416.2|200544.8|200414.2|9
1730275900000|2024-10-30 08:11:40|200567.2|200416.2|200560.1|200407.4|200569.8|200417.1|200537.6|200407.4|14
1730275910000|2024-10-30 08:11:50|200559.4|200407.1|200537.6|200408.7|200560.4|200408.7|200537.6|200407.1|8
1730275920000|2024-10-30 08:12:00|200562.7|200409.7|200548.1|200421.4|200573.4|200421.4|200537.6|200409.4|12
1730275930000|2024-10-30 08:12:10|200573.4|200421.1|200572.7|200419.4|200573.4|200421.1|200548.1|200419.4|9
1730275940000|2024-10-30 08:12:20|200564.1|200419.1|200564.1|200410.1|200564.1|200419.1|200539.2|200409.5|8
1730275950000|2024-10-30 08:12:30|200563.5|200409.8|200547.7|200422.7|200563.5|200431.2|200547.7|200409.8|3
1730275960000|2024-10-30 08:12:40|200557|200432|200561|200436|200569.4|200444.4|200557|200432|3
1730275990000|2024-10-30 08:13:10|200552.5|200370|200630|200369|200630|200370|200552.5|200369|2
1730276000000|2024-10-30 08:13:20|200628|200367|200552.6|200427.6|200628|200427.6|200552.6|200362|6
1730276020000|2024-10-30 08:13:40|200564.1|200439.1|200592.8|200467.8|200592.8|200467.8|200564.1|200439.1|2
1730276030000|2024-10-30 08:13:50|200587|200462|200592.6|200467.6|200592.6|200467.6|200587|200462|2
1730276040000|2024-10-30 08:14:00|200584.3|200459.3|200590.4|200465.4|200590.4|200465.4|200584.3|200459.3|2
1730276050000|2024-10-30 08:14:10|200588.7|200463.7|200588.7|200463.7|200588.7|200463.7|200588.7|200463.7|1
1730276080000|2024-10-30 08:14:40|200663.1|200472.2|200653.8|200397.4|200669|200472.2|200653.8|200397.4|8
1730276090000|2024-10-30 08:14:50|200646.5|200392.2|200580.1|200455.1|200646.5|200455.1|200580.1|200392.2|3
1730276100000|2024-10-30 08:15:00|200571.4|200446.4|200535.1|200410.1|200571.4|200446.4|200524.2|200394.6|12
1730276110000|2024-10-30 08:15:10|200524.2|200398.3|200545.4|200401.4|200549.8|200424.8|200524.2|200398.3|10
1730276120000|2024-10-30 08:15:20|200546.7|200402.4|200453.4|200328.4|200546.7|200405.5|200444.5|200319.5|30
1730276130000|2024-10-30 08:15:30|200452.9|200327.9|200457.2|200332.2|200460.5|200335.5|200447.2|200322.2|20
1730276140000|2024-10-30 08:15:40|200457.9|200332.9|200452.2|200327.2|200459.4|200334.4|200447.8|200322.8|19
1730276150000|2024-10-30 08:15:50|200450.8|200325.8|200422|200297|200450.8|200325.8|200410.1|200285.1|22
1730276160000|2024-10-30 08:16:00|200415|200290|200423.9|200298.9|200426.3|200301.3|200412.1|200287.1|14
1730276170000|2024-10-30 08:16:10|200423.5|200298.5|200432.1|200307.1|200435.8|200310.8|200418.5|200293.5|17
1730276180000|2024-10-30 08:16:20|200431.7|200306.7|200434.3|200309.3|200435.7|200310.7|200428.4|200303.4|15
1730276190000|2024-10-30 08:16:30|200431.5|200306.5|200414.9|200289.9|200431.5|200306.5|200409.4|200284.4|10
1730276200000|2024-10-30 08:16:40|200411.4|200286.4|200408.8|200283.8|200436.1|200311.1|200406.8|200281.8|17
1730276210000|2024-10-30 08:16:50|200409.2|200284.2|200411.9|200286.9|200422.8|200297.8|200409.2|200284.2|16
1730276220000|2024-10-30 08:17:00|200406.6|200281.6|200429.8|200304.8|200434.1|200309.1|200406.6|200281.6|13
1730276230000|2024-10-30 08:17:10|200425.8|200300.8|200417|200292|200426.4|200301.4|200403|200278|16
1730276240000|2024-10-30 08:17:20|200417.4|200292.4|200424.5|200299.5|200424.5|200299.5|200414.6|200289.6|17
1730276250000|2024-10-30 08:17:30|200424.3|200299.3|200433.6|200308.6|200462.9|200337.9|200419.7|200294.7|27
1730276260000|2024-10-30 08:17:40|200433.9|200308.9|200434.6|200309.6|200437.1|200312.1|200429.4|200304.4|20
1730276270000|2024-10-30 08:17:50|200434.5|200309.5|200423.5|200298.5|200436.7|200311.7|200422.7|200297.7|23
1730276280000|2024-10-30 08:18:00|200428.7|200303.7|200397.6|200272.6|200428.7|200303.7|200391.9|200266.9|24
1730276290000|2024-10-30 08:18:10|200397.9|200272.9|200411.2|200286.2|200415.4|200290.4|200373.7|200248.7|25
1730276300000|2024-10-30 08:18:20|200411.3|200286.3|200422.6|200297.6|200429.2|200304.2|200411.3|200286.3|23
1730276310000|2024-10-30 08:18:30|200423.2|200298.2|200420.9|200295.9|200424.6|200299.6|200415.6|200290.6|10
1730276320000|2024-10-30 08:18:40|200421|200296|200398.7|200273.7|200421|200296|200398.1|200273.1|14
1730276330000|2024-10-30 08:18:50|200399.7|200274.7|200387.1|200262.1|200414.5|200289.5|200387.1|200262.1|23
1730276340000|2024-10-30 08:19:00|200383.2|200258.2|200411.6|200286.6|200416.1|200291.1|200383.2|200258.2|26
1730276350000|2024-10-30 08:19:10|200416.7|200291.7|200402.3|200277.3|200422.6|200297.6|200402.3|200277.3|20
1730276360000|2024-10-30 08:19:20|200405.2|200280.2|200405.1|200280.1|200418|200293|200401.9|200276.9|21
1730276370000|2024-10-30 08:19:30|200407.6|200282.6|200408.5|200283.5|200416.4|200291.4|200403.7|200278.7|22
1730276380000|2024-10-30 08:19:40|200410.7|200285.7|200436.5|200311.5|200437.5|200312.5|200410.7|200285.7|23
1730276390000|2024-10-30 08:19:50|200436.3|200311.3|200439.2|200314.2|200442.4|200317.4|200432.2|200307.2|18
1730276400000|2024-10-30 08:20:00|200439.5|200314.5|200434.5|200309.5|200444.7|200319.7|200433.9|200308.9|18
1730276410000|2024-10-30 08:20:10|200431.7|200306.7|200431.4|200306.4|200431.7|200306.7|200430.7|200305.7|10
1730276420000|2024-10-30 08:20:20|200430.9|200305.9|200432.1|200307.1|200432.1|200307.1|200430.9|200305.9|7
1730276430000|2024-10-30 08:20:30|200432.3|200307.3|200432|200283.5|200433|200307.9|200403.5|200278.5|17
1730276440000|2024-10-30 08:20:40|200409.7|200284.7|200439.5|200301.4|200441.5|200302.1|200409.7|200283.1|17
1730276450000|2024-10-30 08:20:50|200438.5|200300.7|200439.2|200299.9|200445.3|200307.1|200438.5|200299.9|18
1730276460000|2024-10-30 08:21:00|200439.9|200300.3|200449.5|200324.5|200465.3|200324.7|200439.9|200299.9|15
1730276470000|2024-10-30 08:21:10|200449.4|200324.4|200472.2|200341.7|200472.5|200342.3|200449.4|200324.4|10
1730276480000|2024-10-30 08:21:20|200471.5|200341.3|200471.5|200341|200471.5|200341.3|200470.9|200340.7|4
1730276490000|2024-10-30 08:21:30|200470.5|200340.3|200468|200343|200471.5|200343.5|200467.7|200340.3|7
1730276500000|2024-10-30 08:21:40|200473.4|200348.4|200469.5|200344.5|200477.5|200352.5|200467.5|200342.5|16
1730276510000|2024-10-30 08:21:50|200468.2|200343.2|200456.2|200331.2|200468.7|200343.7|200456.2|200331.2|9
1730276520000|2024-10-30 08:22:00|200455.9|200330.9|200464.3|200339.3|200470.1|200345.1|200455.9|200330.9|20
1730276530000|2024-10-30 08:22:10|200464.6|200339.6|200461.7|200336.7|200466|200341|200455.7|200330.7|15
1730276540000|2024-10-30 08:22:20|200461.8|200336.8|200460.1|200335.1|200461.8|200336.8|200458|200333|15
1730276550000|2024-10-30 08:22:30|200460.3|200335.3|200441|200316|200461.5|200336.5|200440.7|200315.7|18
1730276560000|2024-10-30 08:22:40|200448.6|200323.6|200450.2|200325.2|200450.9|200325.9|200448.6|200323.6|10
1730276570000|2024-10-30 08:22:50|200454.6|200329.6|200456.7|200331.7|200459.9|200334.9|200453.4|200328.4|17
1730276580000|2024-10-30 08:23:00|200454.2|200329.2|200450.2|200325.2|200454.9|200329.9|200447.1|200322.1|17
1730276590000|2024-10-30 08:23:10|200449.2|200324.2|200459.7|200334.7|200459.7|200334.7|200442.8|200317.8|21
1730276600000|2024-10-30 08:23:20|200456.5|200331.5|200456.5|200331.5|200456.5|200331.5|200456.5|200331.5|1
1730276610000|2024-10-30 08:23:30|200457.3|200332.3|200459.8|200334.8|200460.7|200335.7|200449.7|200324.7|19
1730276630000|2024-10-30 08:23:50|200457.1|200332.1|200458.3|200333.3|200458.3|200333.3|200451.3|200326.3|4
1730276640000|2024-10-30 08:24:00|200455.2|200330.2|200420.7|200295.7|200455.2|200330.2|200416.5|200291.5|11
1730276650000|2024-10-30 08:24:10|200421.5|200296.5|200435.3|200310.3|200435.3|200310.3|200418.8|200293.8|12
1730276660000|2024-10-30 08:24:20|200434.5|200309.5|200451.5|200326.5|200455.3|200330.3|200428.7|200303.7|7
1730276670000|2024-10-30 08:24:30|200454.5|200329.5|200453.4|200328.4|200456.3|200331.3|200449.1|200324.1|5
1730276680000|2024-10-30 08:24:40|200449.5|200324.5|200454|200329|200457|200332|200448.9|200323.9|9
1730276690000|2024-10-30 08:24:50|200450.6|200325.6|200452.8|200327.8|200455.1|200330.1|200449.8|200324.8|4
1730276700000|2024-10-30 08:25:00|200450|200325|200451.4|200326.4|200453.1|200328.1|200445.6|200320.6|12
1730276710000|2024-10-30 08:25:10|200445.2|200320.2|200448.3|200323.3|200449.3|200324.3|200441.8|200316.8|6
1730276720000|2024-10-30 08:25:20|200449|200324|200475.9|200350.9|200477.4|200352.4|200449|200324|6
1730276730000|2024-10-30 08:25:30|200472.5|200347.5|200475.2|200350.2|200475.2|200350.2|200469.5|200344.5|4
1730276740000|2024-10-30 08:25:40|200487.6|200362.6|200503.5|200378.5|200520.7|200395.7|200487.6|200362.6|9
1730276750000|2024-10-30 08:25:50|200506.9|200381.9|200503.7|200378.7|200507.1|200382.1|200503.7|200378.7|4
1730276760000|2024-10-30 08:26:00|200502.3|200377.3|200502.3|200377.3|200505.3|200380.3|200485.4|200360.4|11
1730276770000|2024-10-30 08:26:10|200505|200380|200503.9|200378.9|200507.3|200382.3|200502.2|200377.2|4
1730276780000|2024-10-30 08:26:20|200507|200382|200501.3|200376.3|200507|200382|200498.3|200373.3|6
1730276790000|2024-10-30 08:26:30|200502.8|200377.8|200492|200367|200506|200381|200492|200367|8
1730276800000|2024-10-30 08:26:40|200487.9|200362.9|200498.4|200373.4|200506.4|200381.4|200487.9|200362.9|16
1730276810000|2024-10-30 08:26:50|200495.4|200370.4|200498.2|200373.2|200507.8|200382.8|200495.3|200370.3|9
1730276820000|2024-10-30 08:27:00|200498.9|200373.9|200503.9|200378.9|200509.7|200384.7|200495.9|200370.9|17
1730276830000|2024-10-30 08:27:10|200505.8|200380.8|200493.3|200368.3|200505.8|200380.8|200489.8|200364.8|17
1730276840000|2024-10-30 08:27:20|200492.5|200367.5|200518.5|200355|200518.5|200368.4|200492.5|200346.5|9
1730276850000|2024-10-30 08:27:30|200522.8|200360.6|200522.7|200368|200528.9|200370.7|200520.6|200360.6|10
1730276860000|2024-10-30 08:27:40|200527.1|200373.2|200528.3|200374.5|200529.2|200375.4|200527.1|200373.2|6
1730276870000|2024-10-30 08:27:50|200527.3|200373.4|200522.2|200373.4|200527.3|200373.7|200521.7|200368.2|6
1730276880000|2024-10-30 08:28:00|200517.5|200369.1|200518|200372.6|200525.2|200379.6|200516.5|200368.2|9
1730276890000|2024-10-30 08:28:10|200516.9|200371.6|200521.5|200378.1|200521.5|200378.1|200516.9|200371.6|6
1730276900000|2024-10-30 08:28:20|200516.1|200373.7|200515.2|200373.6|200521.2|200378.8|200513.2|200370.8|5
1730276910000|2024-10-30 08:28:30|200513.9|200372.4|200500.1|200366.8|200513.9|200372.4|200498.2|200358.7|11
1730276920000|2024-10-30 08:28:40|200503.2|200370.7|200496.7|200368.4|200505.9|200377.2|200496.7|200368.4|7
1730276930000|2024-10-30 08:28:50|200492.7|200364.7|200485.4|200360.4|200492.8|200367.1|200477.1|200352.1|19
1730276940000|2024-10-30 08:29:00|200484.6|200359.6|200484|200359|200484.6|200359.6|200479.4|200354.4|5
1730276950000|2024-10-30 08:29:10|200483.2|200358.2|200470.4|200345.4|200483.2|200358.2|200459.1|200334.1|10
1730276960000|2024-10-30 08:29:20|200467.2|200342.2|200472.8|200347.8|200474.4|200349.4|200467.2|200342.2|7
1730276970000|2024-10-30 08:29:30|200467.4|200342.4|200473.4|200348.4|200473.4|200348.4|200467.4|200342.4|9
1730276980000|2024-10-30 08:29:40|200466.9|200341.9|200434.1|200309.1|200472.5|200347.5|200432.9|200307.9|21
1730276990000|2024-10-30 08:29:50|200432.9|200307.9|200435|200310|200435.5|200310.5|200429.5|200304.5|10
1730277000000|2024-10-30 08:30:00|200432.3|200307.3|200429|200304|200444.7|200319.7|200422.5|200297.5|18
1730277010000|2024-10-30 08:30:10|200430|200305|200442.6|200317.6|200454.7|200329.7|200430|200305|12
1730277020000|2024-10-30 08:30:20|200437.4|200312.4|200457.4|200332.4|200468.1|200343.1|200437.4|200312.4|17
1730277030000|2024-10-30 08:30:30|200453.4|200328.4|200453.3|200328.3|200461.2|200336.2|200451.6|200326.6|24
1730277040000|2024-10-30 08:30:40|200454|200329|200454.2|200329.2|200471.5|200346.5|200453.4|200328.4|8
1730277050000|2024-10-30 08:30:50|200448.4|200323.4|200453.6|200328.6|200454.4|200329.4|200448.4|200323.4|5
1730277060000|2024-10-30 08:31:00|200450.3|200325.3|200475.2|200350.2|200475.2|200350.2|200448.2|200323.2|19
1730277070000|2024-10-30 08:31:10|200475.9|200350.9|200487.3|200362.3|200495.7|200370.7|200475.9|200350.9|5
1730277080000|2024-10-30 08:31:20|200488.7|200363.7|200486.7|200361.7|200488.7|200363.7|200481.5|200356.5|3
1730277090000|2024-10-30 08:31:30|200494.1|200369.1|200497|200372|200505|200380|200492.4|200367.4|14
1730277100000|2024-10-30 08:31:40|200500.1|200375.1|200502.4|200377.4|200507.6|200382.6|200500.1|200375.1|6
1730277110000|2024-10-30 08:31:50|200499.3|200374.3|200519.2|200394.2|200528.7|200403.7|200499.3|200374.3|9
1730277130000|2024-10-30 08:32:10|200515.6|200390.6|200515.6|200390.6|200515.6|200390.6|200515.6|200390.6|1
1730277140000|2024-10-30 08:32:20|200518.8|200393.8|200513|200388|200518.8|200393.8|200512.1|200387.1|4
1730277150000|2024-10-30 08:32:30|200496.2|200371.2|200518.8|200393.8|200518.8|200393.8|200496.2|200371.2|4
1730277160000|2024-10-30 08:32:40|200519.5|200394.5|200518.8|200393.8|200519.5|200394.5|200518.8|200393.8|2
1730277170000|2024-10-30 08:32:50|200514.1|200389.1|200512.1|200387.1|200518.5|200393.5|200512.1|200387.1|8
1730277180000|2024-10-30 08:33:00|200511.8|200386.8|200511.8|200386.8|200511.8|200386.8|200511.8|200386.8|1
1730277190000|2024-10-30 08:33:10|200512.6|200387.6|200512.6|200387.6|200512.6|200387.6|200512.6|200387.6|1
1730277200000|2024-10-30 08:33:20|200513.5|200388.5|200517.4|200392.4|200517.4|200392.4|200513.5|200388.5|4
1730277210000|2024-10-30 08:33:30|200517.1|200392.1|200514|200389|200518.3|200393.3|200512.5|200387.5|9
1730277220000|2024-10-30 08:33:40|200529.9|200404.9|200530.1|200405.1|200530.1|200405.1|200514|200389|4
1730277230000|2024-10-30 08:33:50|200497.9|200372.9|200517.1|200392.1|200529.8|200404.8|200497.9|200372.9|8
1730277240000|2024-10-30 08:34:00|200513.4|200388.4|200523.6|200398.6|200532.2|200407.2|200494.9|200369.9|19
1730277250000|2024-10-30 08:34:10|200528.7|200403.7|200516.7|200391.7|200530.2|200405.2|200507.2|200382.2|14
1730277260000|2024-10-30 08:34:20|200500.2|200375.2|200500.9|200375.9|200501.1|200376.1|200500.2|200375.2|5
1730277270000|2024-10-30 08:34:30|200500.8|200375.8|200493.8|200368.8|200510.3|200385.3|200463.5|200338.5|25
1730277280000|2024-10-30 08:34:40|200494.3|200369.3|200442.2|200392.2|200494.3|200392.2|200442.2|200354.2|3
1730277290000|2024-10-30 08:34:50|200435.4|200385.4|200445.6|200395.6|200445.6|200395.6|200435.4|200385.4|3
1730277300000|2024-10-30 08:35:00|200442.7|200392.7|200440.3|200390.3|200443.5|200393.5|200439.5|200389.5|4
1730277310000|2024-10-30 08:35:10|200434.8|200384.8|200430.5|200380.5|200454.9|200404.9|200430.5|200380.5|8
1730277320000|2024-10-30 08:35:20|200435.2|200385.2|200483.9|200358.9|200485.1|200385.2|200426|200358.9|16
1730277330000|2024-10-30 08:35:30|200480.8|200355.8|200484|200359|200492|200367|200467.4|200342.4|22
1730277340000|2024-10-30 08:35:40|200483.6|200358.6|200481.7|200356.7|200483.6|200358.6|200481.5|200356.5|6
1730277350000|2024-10-30 08:35:50|200484.6|200359.6|200469.9|200344.9|200489.3|200364.3|200466.8|200341.8|20
1730277360000|2024-10-30 08:36:00|200483.1|200358.1|200459.5|200334.5|200483.1|200358.1|200451.2|200326.2|23
1730277370000|2024-10-30 08:36:10|200459.7|200334.7|200486.7|200361.7|200486.7|200389.9|200430.4|200328.8|23
1730277380000|2024-10-30 08:36:20|200470.4|200345.4|200467.3|200342.3|200479.4|200354.4|200461.8|200336.8|15
1730277390000|2024-10-30 08:36:30|200469.2|200344.2|200435.1|200310.1|200469.5|200344.5|200425.7|200300.7|14
1730277400000|2024-10-30 08:36:40|200434.8|200309.8|200407.9|200282.9|200434.8|200309.8|200352.4|200274.1|17
1730277410000|2024-10-30 08:36:50|200407.5|200282.5|200423.5|200298.5|200424.7|200299.7|200405.5|200280.5|12
1730277420000|2024-10-30 08:37:00|200425.7|200300.7|200364.7|200314.7|200426|200314.7|200362.2|200252|15
1730277430000|2024-10-30 08:37:10|200362.2|200312.2|200362.2|200312.2|200362.2|200312.2|200362.2|200312.2|1
1730277440000|2024-10-30 08:37:20|200355.5|200305.5|200358.2|200308.2|200368.7|200318.7|200343.6|200293.6|7
1730277450000|2024-10-30 08:37:30|200379.6|200254.6|200394.4|200269.4|200397.2|200272.2|200369.6|200244.6|24
1730277460000|2024-10-30 08:37:40|200395|200270|200386.5|200261.5|200395|200270|200385.1|200260.1|21
1730277470000|2024-10-30 08:37:50|200387.2|200262.2|200389.7|200264.7|200392.2|200267.2|200386.4|200261.4|12
1730277480000|2024-10-30 08:38:00|200389.9|200264.9|200384.4|200259.4|200389.9|200264.9|200368.3|200243.3|21
1730277490000|2024-10-30 08:38:10|200384.6|200259.6|200376.3|200251.3|200385.9|200260.9|200371.1|200246.1|13
1730277500000|2024-10-30 08:38:20|200378.9|200253.9|200382.2|200257.2|200382.2|200257.2|200377.9|200252.9|8
1730277510000|2024-10-30 08:38:30|200381.2|200256.2|200387.9|200262.9|200389.6|200264.6|200367.4|200242.4|15
1730277520000|2024-10-30 08:38:40|200386.2|200261.2|200398.9|200273.9|200403.1|200278.1|200385.5|200260.5|17
1730277530000|2024-10-30 08:38:50|200398.5|200273.5|200396.9|200271.9|200398.5|200273.5|200396.4|200271.4|5
1730277540000|2024-10-30 08:39:00|200395.7|200270.7|200396|200271|200398.5|200273.5|200394|200269|10
1730277550000|2024-10-30 08:39:10|200395.8|200270.8|200397.3|200272.3|200397.3|200272.3|200393.9|200268.9|9
1730277560000|2024-10-30 08:39:20|200393.8|200268.8|200397.2|200272.2|200397.5|200272.5|200393.8|200268.8|6
1730277570000|2024-10-30 08:39:30|200397.8|200272.8|200397.7|200272.7|200401.7|200276.7|200397.7|200272.7|16
1730277580000|2024-10-30 08:39:40|200398.2|200273.2|200397.2|200272.2|200398.5|200273.5|200397.2|200272.2|5
1730277590000|2024-10-30 08:39:50|200397.5|200272.5|200395.2|200270.2|200398|200273|200394.8|200269.8|11
1730277600000|2024-10-30 08:40:00|200394.9|200269.9|200379.8|200254.8|200394.9|200269.9|200379|200254|23
1730277610000|2024-10-30 08:40:10|200380.3|200255.3|200380.5|200255.5|200381.9|200256.9|200376.3|200251.3|17
1730277620000|2024-10-30 08:40:20|200383.1|200258.1|200381.3|200256.3|200384.3|200259.3|200377.2|200252.2|13
1730277630000|2024-10-30 08:40:30|200379.7|200254.7|200383.4|200258.4|200384|200259|200379.7|200254.7|12
1730277640000|2024-10-30 08:40:40|200382.4|200257.4|200381.9|200256.9|200387.8|200262.8|200381.1|200256.1|13
1730277650000|2024-10-30 08:40:50|200382.1|200257.1|200380.9|200255.9|200382.1|200257.1|200378.6|200253.6|9
1730277660000|2024-10-30 08:41:00|200390|200265|200388.7|200263.7|200395.3|200270.3|200387.4|200262.4|30
1730277670000|2024-10-30 08:41:10|200299.7|200249.7|200344|200219|200346|200249.7|200299.7|200216|17
1730277680000|2024-10-30 08:41:20|200343.5|200218.5|200342.4|200217.4|200346|200221|200314.7|200189.7|12
1730277690000|2024-10-30 08:41:30|200349|200224|200322.1|200197.1|200351.5|200227.6|200277.6|200191.9|26
1730277700000|2024-10-30 08:41:40|200322.4|200197.4|200323.2|200198.2|200326.5|200201.5|200320.5|200195.5|29
1730277710000|2024-10-30 08:41:50|200326.8|200201.8|200325.5|200200.5|200327|200202|200322.2|200197.2|30
1730277720000|2024-10-30 08:42:00|200321.3|200196.3|200342.4|200217.4|200342.4|200217.4|200320.5|200195.5|21
1730277730000|2024-10-30 08:42:10|200342.8|200217.8|200339.7|200214.7|200342.8|200217.8|200337.4|200212.4|12
1730277740000|2024-10-30 08:42:20|200338.5|200213.5|200340.1|200215.1|200340.2|200215.2|200338.5|200213.5|5
1730277750000|2024-10-30 08:42:30|200343.7|200218.7|200338.3|200213.3|200343.7|200218.7|200338.3|200213.3|15
1730277760000|2024-10-30 08:42:40|200340.8|200215.8|200361.8|200236.8|200374.2|200249.2|200340.8|200215.8|24
1730277770000|2024-10-30 08:42:50|200361.7|200236.7|200368.7|200243.7|200369.4|200244.4|200361.3|200236.3|15
1730277780000|2024-10-30 08:43:00|200370.7|200245.7|200362.2|200237.2|200370.7|200245.7|200342|200217|19
1730277790000|2024-10-30 08:43:10|200362.7|200237.7|200365.7|200240.7|200366|200241|200358.5|200233.5|22
1730277800000|2024-10-30 08:43:20|200366.5|200241.5|200365.9|200240.9|200372.7|200247.7|200359.1|200234.1|20
1730277810000|2024-10-30 08:43:30|200358|200233|200361.5|200236.5|200363.1|200238.1|200355.7|200230.7|16
1730277820000|2024-10-30 08:43:40|200362|200237|200348.9|200223.9|200362|200237|200327.5|200202.5|20
1730277830000|2024-10-30 08:43:50|200348.5|200223.5|200350.3|200225.3|200350.3|200225.3|200341.8|200216.8|15
1730277840000|2024-10-30 08:44:00|200336.4|200211.4|200333.7|200208.7|200336.4|200211.4|200324.2|200199.2|14
1730277850000|2024-10-30 08:44:10|200333.8|200208.8|200333.1|200208.1|200334.2|200209.2|200323.7|200198.7|16
1730277860000|2024-10-30 08:44:20|200332.7|200207.7|200333.6|200208.6|200334.4|200209.4|200332.7|200207.7|6
1730277870000|2024-10-30 08:44:30|200334.8|200209.8|200328.6|200203.6|200335.1|200210.1|200323.9|200198.9|17
1730277880000|2024-10-30 08:44:40|200327.9|200202.9|200329.3|200204.3|200329.3|200204.3|200320.8|200195.8|8
1730277890000|2024-10-30 08:44:50|200328.6|200203.6|200362.1|200237.1|200366.2|200241.2|200319|200194|14
1730277900000|2024-10-30 08:45:00|200363.4|200238.4|200358.4|200233.4|200364.8|200239.8|200356.2|200231.2|23
1730277910000|2024-10-30 08:45:10|200359.1|200234.1|200363|200238|200363.2|200238.2|200358.3|200233.3|15
1730277920000|2024-10-30 08:45:20|200362.4|200237.4|200362.6|200237.6|200363.4|200238.4|200362.4|200237.4|7
1730277930000|2024-10-30 08:45:30|200362.2|200237.2|200365.2|200240.2|200365.2|200240.2|200345.4|200220.4|19
1730277940000|2024-10-30 08:45:40|200365.7|200240.7|200367.7|200242.7|200372.9|200247.9|200352|200227|14
1730277950000|2024-10-30 08:45:50|200367.5|200242.5|200367.4|200242.4|200367.9|200242.9|200366.7|200241.7|8
1730277960000|2024-10-30 08:46:00|200367.3|200242.3|200365.6|200240.6|200367.3|200242.3|200365.4|200240.4|8
1730277970000|2024-10-30 08:46:10|200365|200240|200367.5|200242.5|200385.2|200260.2|200365|200240|10
1730277980000|2024-10-30 08:46:20|200367.9|200242.9|200365.9|200240.9|200367.9|200242.9|200365.1|200240.1|8
1730277990000|2024-10-30 08:46:30|200347.8|200222.8|200309.9|200259.9|200348.3|200288.1|200306.3|200219.5|12
1730278000000|2024-10-30 08:46:40|200292.8|200242.8|200325.9|200181.7|200336.9|200245.4|200283.7|200180.1|21
1730278010000|2024-10-30 08:46:50|200325.3|200181.1|200330.9|200187|200331.3|200187.3|200325.3|200181.1|10
1730278020000|2024-10-30 08:47:00|200331.6|200186|200329.6|200184.4|200331.6|200186.3|200320.9|200175.7|14
1730278030000|2024-10-30 08:47:10|200329.9|200184.1|200329.9|200184.4|200330.3|200185.1|200327.9|200182.7|14
1730278040000|2024-10-30 08:47:20|200330.3|200184.7|200329.6|200184.1|200331.9|200186.4|200328.9|200183.4|10
1730278050000|2024-10-30 08:47:30|200328.9|200184.4|200358|200152|200358|200184.4|200328.6|200146|11
1730278060000|2024-10-30 08:47:40|200357|200151|200325.7|200181.5|200362|200193.2|200324.7|200151|19
1730278070000|2024-10-30 08:47:50|200325|200180.8|200332.2|200187.7|200332.2|200187.7|200323.1|200179|14
1730278080000|2024-10-30 08:48:00|200331.9|200187.4|200333.5|200189|200339|200194.8|200330.5|200186.1|17
1730278090000|2024-10-30 08:48:10|200325.7|200182|200337.5|200194.1|200337.8|200194.4|200323.7|200180.3|21
1730278100000|2024-10-30 08:48:20|200337.1|200193.7|200331.1|200194.9|200337.1|200198.1|200331.1|200192|11
1730278110000|2024-10-30 08:48:30|200322|200188|200326|200193.6|200334.2|200200.2|200322|200188|16
1730278120000|2024-10-30 08:48:40|200325.7|200193.3|200331.2|200199.3|200331.9|200199.9|200325.3|200192.9|17
1730278130000|2024-10-30 08:48:50|200331.9|200199.9|200328.1|200196.7|200331.9|200199.9|200321.7|200190.3|10
1730278140000|2024-10-30 08:49:00|200327.4|200196|200321.1|200190|200327.7|200196.3|200315.2|200184.1|17
1730278150000|2024-10-30 08:49:10|200320.4|200189.3|200325.4|200195.1|200326.9|200196.3|200320.4|200189.3|9
1730278160000|2024-10-30 08:49:20|200325.1|200194.8|200323.3|200193.9|200328.1|200197.5|200318.1|200188.6|13
1730278170000|2024-10-30 08:49:30|200323.7|200194.2|200324.6|200197.3|200331.3|200203.6|200320.7|200191.4|20
1730278180000|2024-10-30 08:49:40|200325.3|200197.6|200327.3|200201.3|200328.3|200201.9|200324.3|200196.6|9
1730278190000|2024-10-30 08:49:50|200323|200198|200326.2|200201.2|200328.1|200203.1|200323|200198|9
1730278200000|2024-10-30 08:50:00|200322.8|200197.8|200305.1|200180.1|200322.8|200197.8|200301.5|200176.5|22
1730278210000|2024-10-30 08:50:10|200304.3|200179.3|200313.5|200188.5|200315.7|200190.7|200304.3|200179.3|18
1730278220000|2024-10-30 08:50:20|200313.8|200188.8|200322.6|200197.6|200322.6|200197.6|200313.3|200188.3|19
1730278230000|2024-10-30 08:50:30|200315.7|200190.7|200322.5|200197.5|200323.3|200198.3|200315.7|200190.7|18
1730278240000|2024-10-30 08:50:40|200322.9|200197.9|200323.7|200198.7|200325.2|200200.2|200320.1|200195.1|24
1730278250000|2024-10-30 08:50:50|200323|200198|200316.6|200191.6|200327.7|200202.7|200316.6|200191.6|26
1730278260000|2024-10-30 08:51:00|200313.1|200188.1|200322.7|200197.7|200322.8|200197.8|200313.1|200188.1|21
1730278270000|2024-10-30 08:51:10|200321.9|200196.9|200322.8|200197.8|200323.5|200198.5|200319.5|200194.5|17
1730278280000|2024-10-30 08:51:20|200323|200198|200323.8|200198.8|200324.8|200199.8|200322.2|200197.2|18
1730278290000|2024-10-30 08:51:30|200324.5|200199.5|200316.6|200191.6|200325.6|200200.6|200316.6|200191.6|22
1730278300000|2024-10-30 08:51:40|200323.5|200198.5|200326.9|200201.9|200327.3|200202.3|200315.3|200190.3|22
1730278310000|2024-10-30 08:51:50|200325.4|200200.4|200322.1|200197.1|200326.5|200201.5|200314.3|200189.3|16
1730278320000|2024-10-30 08:52:00|200305.6|200180.6|200321.8|200196.8|200322.3|200197.3|200305.6|200180.6|14
1730278330000|2024-10-30 08:52:10|200320.3|200195.3|200321.8|200196.8|200321.8|200196.8|200318.1|200193.1|15
1730278340000|2024-10-30 08:52:20|200322.2|200197.2|200320.6|200195.6|200322.4|200197.4|200319.2|200194.2|18
1730278350000|2024-10-30 08:52:30|200320.5|200195.5|200319.7|200194.7|200320.7|200195.7|200319.4|200194.4|12
1730278360000|2024-10-30 08:52:40|200319.4|200194.4|200320.1|200195.1|200323.3|200198.3|200318.7|200193.7|12
1730278370000|2024-10-30 08:52:50|200320.2|200195.2|200321.2|200196.2|200321.2|200196.2|200304.8|200179.8|20
1730278380000|2024-10-30 08:53:00|200305.3|200180.3|200318.2|200193.2|200321|200196|200305.3|200180.3|21
1730278390000|2024-10-30 08:53:10|200320|200195|200322.7|200197.7|200324|200199|200304.5|200179.5|26
1730278400000|2024-10-30 08:53:20|200322.1|200197.1|200319.4|200194.4|200323.2|200198.2|200318.9|200193.9|17
1730278410000|2024-10-30 08:53:30|200318.9|200193.9|200319.7|200194.7|200321.6|200196.6|200318.5|200193.5|15
1730278420000|2024-10-30 08:53:40|200321.2|200196.2|200320.9|200195.9|200322.2|200197.2|200319.1|200194.1|13
1730278430000|2024-10-30 08:53:50|200321.8|200196.8|200322.8|200197.8|200322.8|200197.8|200321.8|200196.8|2
1730278440000|2024-10-30 08:54:00|200325.8|200200.8|200321|200196|200328.1|200203.1|200314.6|200189.6|17
1730278450000|2024-10-30 08:54:10|200320.7|200195.7|200320.7|200195.7|200322.4|200197.4|200306.7|200181.7|23
1730278460000|2024-10-30 08:54:20|200320.5|200195.5|200319.1|200194.1|200322.5|200197.5|200319.1|200194.1|18
1730278470000|2024-10-30 08:54:30|200313.4|200188.4|200323.4|200198.4|200325.8|200200.8|200313.4|200188.4|27
1730278480000|2024-10-30 08:54:40|200321.4|200196.4|200326.8|200201.8|200326.8|200201.8|200310.4|200185.4|33
1730278490000|2024-10-30 08:54:50|200319.5|200194.5|200319.8|200194.8|200323.8|200198.8|200315.8|200190.8|26
1730278500000|2024-10-30 08:55:00|200311.7|200186.7|200321.7|200196.7|200321.7|200196.7|200309.8|200184.8|19
1730278510000|2024-10-30 08:55:10|200322.4|200197.4|200318.8|200193.8|200322.4|200197.4|200313.6|200188.6|18
1730278520000|2024-10-30 08:55:20|200318.6|200193.6|200320|200195|200320.2|200195.2|200317.6|200192.6|17
1730278530000|2024-10-30 08:55:30|200319.3|200194.3|200317.3|200192.3|200323.5|200198.5|200314.2|200189.2|17
1730278540000|2024-10-30 08:55:40|200318.3|200193.3|200322.8|200197.8|200324.1|200199.1|200315.6|200190.6|23
1730278550000|2024-10-30 08:55:50|200324.1|200199.1|200321.5|200196.5|200324.1|200199.1|200314.4|200189.4|19
1730278560000|2024-10-30 08:56:00|200312.8|200187.8|200320.1|200195.1|200321.8|200196.8|200312.8|200187.8|16
1730278570000|2024-10-30 08:56:10|200319.8|200194.8|200314.1|200189.1|200320.4|200195.4|200311|200186|15
1730278580000|2024-10-30 08:56:20|200319.1|200194.1|200319.9|200194.9|200320.8|200195.8|200307.1|200182.1|18
1730278590000|2024-10-30 08:56:30|200320.1|200195.1|200321.4|200196.4|200322.7|200197.7|200313.3|200188.3|19
1730278600000|2024-10-30 08:56:40|200321.9|200196.9|200325.2|200200.2|200325.2|200200.2|200319.4|200194.4|17
1730278610000|2024-10-30 08:56:50|200323|200198|200318.4|200193.4|200323|200198|200313.3|200188.3|27
1730278620000|2024-10-30 08:57:00|200308.6|200183.6|200324.9|200199.9|200331.2|200206.2|200289.1|200164.1|19
1730278630000|2024-10-30 08:57:10|200325.3|200200.3|200326.9|200201.9|200328.4|200203.4|200318.9|200193.9|12
1730278640000|2024-10-30 08:57:20|200327.4|200202.4|200325.7|200200.7|200329.3|200204.3|200324|200199|11
1730278650000|2024-10-30 08:57:30|200328.6|200203.6|200328.9|200203.9|200328.9|200203.9|200325.4|200200.4|11
1730278660000|2024-10-30 08:57:40|200327.3|200202.3|200334.6|200209.6|200338.4|200213.4|200325.3|200200.3|22
1730278670000|2024-10-30 08:57:50|200334.2|200209.2|200331.6|200206.6|200337.4|200212.4|200331.2|200206.2|10
1730278680000|2024-10-30 08:58:00|200320.4|200195.4|200318.8|200193.8|200321.4|200196.4|200314.6|200189.6|16
1730278690000|2024-10-30 08:58:10|200320.4|200195.4|200321.1|200196.1|200321.1|200196.1|200319.6|200194.6|9
1730278700000|2024-10-30 08:58:20|200320.7|200195.7|200321.1|200196.1|200321.1|200196.1|200320.7|200195.7|4
1730278710000|2024-10-30 08:58:30|200320.6|200195.6|200320.7|200195.7|200320.7|200195.7|200320.2|200195.2|7
1730278720000|2024-10-30 08:58:40|200355|200158|200319.1|200194.1|200355|200195.5|200316.5|200158|14
1730278730000|2024-10-30 08:58:50|200318.7|200193.7|200261.9|200136.9|200319.6|200194.6|200259.6|200134.6|15
1730278740000|2024-10-30 08:59:00|200266.9|200141.9|200268.7|200143.7|200269.6|200168|200218|200126.5|26
1730278750000|2024-10-30 08:59:10|200269|200144|200258.1|200133.1|200269.8|200144.8|200257.9|200132.9|32
1730278760000|2024-10-30 08:59:20|200259.2|200134.2|200249.8|200124.8|200260.5|200135.5|200248.1|200123.1|16
1730278770000|2024-10-30 08:59:30|200250.9|200125.9|200210.3|200085.3|200250.9|200125.9|200203.7|200078.7|27
1730278780000|2024-10-30 08:59:40|200208.3|200083.3|200209.2|200084.2|200211.2|200086.2|200204.8|200079.8|21
1730278790000|2024-10-30 08:59:50|200209.5|200084.5|200212.7|200087.7|200217.6|200092.6|200202.5|200077.5|19
1730278800000|2024-10-30 09:00:00|200206.7|200081.7|200216.9|200091.9|200227.4|200102.4|200181.3|200056.3|37
1730278810000|2024-10-30 09:00:10|200213.4|200088.4|200213.6|200088.6|200229.2|200104.2|200206.5|200081.5|37
1730278820000|2024-10-30 09:00:20|200230.1|200105.1|200207.6|200082.6|200230.1|200105.1|200204.4|200079.4|35
1730278830000|2024-10-30 09:00:30|200204.9|200079.9|200198|200073|200226.7|200101.7|200167.1|200042.1|30
1730278840000|2024-10-30 09:00:40|200198.5|200073.5|200168.7|200043.7|200199.8|200074.8|200163.7|200038.7|26
1730278850000|2024-10-30 09:00:50|200165.6|200040.6|200150.9|200100.9|200202.2|200100.9|200134.6|200040.6|33
1730278860000|2024-10-30 09:01:00|200128.5|200078.5|200170.5|200045.5|200184.2|200100.3|200125.2|200045.5|22
1730278870000|2024-10-30 09:01:10|200168.9|200043.9|200171.2|200046.2|200176.4|200051.4|200165.3|200040.3|31
1730278880000|2024-10-30 09:01:20|200171.5|200046.5|200167.7|200042.7|200171.5|200046.5|200165.3|200040.3|10
1730278890000|2024-10-30 09:01:30|200167.3|200042.3|200174.3|200049.3|200180.1|200055.1|200163.6|200038.6|27
1730278900000|2024-10-30 09:01:40|200173.2|200048.2|200152.7|200027.7|200176.1|200051.1|200129.5|200004.5|22
1730278910000|2024-10-30 09:01:50|200152.4|200027.4|200129.6|200004.6|200160.7|200035.7|200127.8|200002.8|27
1730278920000|2024-10-30 09:02:00|200148.1|200023.1|200140.3|200015.3|200148.1|200023.1|200125.3|200000.3|32
1730278930000|2024-10-30 09:02:10|200141.5|200016.5|200137.2|200012.2|200141.5|200016.5|200130.3|200005.3|35
1730278940000|2024-10-30 09:02:20|200135.7|200010.7|200137.8|200012.8|200148.3|200023.3|200128.2|200003.2|27
1730278950000|2024-10-30 09:02:30|200135.6|200010.6|200152|200027|200152.4|200027.4|200129.7|200004.7|27
1730278960000|2024-10-30 09:02:40|200145.9|200020.9|200151.4|200026.4|200151.7|200026.7|200138.1|200013.1|22
1730278970000|2024-10-30 09:02:50|200151.6|200026.6|200170.2|200045.2|200171|200046|200151.2|200026.2|12
1730278980000|2024-10-30 09:03:00|200167.7|200042.7|200164.9|200039.9|200170|200045|200159|200034|20
1730278990000|2024-10-30 09:03:10|200166.2|200041.2|200162.7|200037.7|200170.7|200045.7|200161.6|200036.6|23
1730279000000|2024-10-30 09:03:20|200165.5|200040.5|200161.9|200036.9|200167|200042|200161.9|200036.9|15
1730279010000|2024-10-30 09:03:30|200162.2|200037.2|200191.4|200066.4|200195.8|200120.4|200162.2|200037.2|22
1730279020000|2024-10-30 09:03:40|200194.7|200069.7|200190.4|200065.4|200211.3|200086.3|200189.8|200064.8|28
1730279030000|2024-10-30 09:03:50|200193|200068|200191.4|200066.4|200214|200089|200188.5|200063.5|31
1730279040000|2024-10-30 09:04:00|200189.8|200064.8|200192.1|200067.1|200194.2|200069.2|200189.8|200064.8|21
1730279050000|2024-10-30 09:04:10|200192.6|200067.6|200194.3|200069.3|200197|200072|200187.7|200062.7|27
1730279060000|2024-10-30 09:04:20|200194.8|200069.8|200190|200065|200210.5|200085.5|200189.7|200064.7|28
1730279070000|2024-10-30 09:04:30|200186.4|200061.4|200170.9|200045.9|200189.2|200064.2|200169|200044|21
1730279080000|2024-10-30 09:04:40|200171.3|200046.3|200172.2|200047.2|200172.6|200047.6|200167|200042|12
1730279090000|2024-10-30 09:04:50|200169.6|200044.6|200156.2|200031.2|200173.1|200048.1|200156.2|200031.2|18
1730279100000|2024-10-30 09:05:00|200153.8|200028.8|200156.8|200031.8|200160.7|200035.7|200151.2|200026.2|33
1730279110000|2024-10-30 09:05:10|200148.6|200023.6|200157.8|200032.8|200158.4|200033.4|200148.6|200023.6|23
1730279120000|2024-10-30 09:05:20|200157.2|200032.2|200177.9|200052.9|200177.9|200052.9|200155.2|200030.2|21
1730279130000|2024-10-30 09:05:30|200178.7|200053.7|200184.3|200059.3|200186.8|200061.8|200178.7|200053.7|10
1730279140000|2024-10-30 09:05:40|200184.8|200059.8|200183.5|200058.5|200189.3|200064.3|200181.9|200056.9|16
1730279150000|2024-10-30 09:05:50|200184.4|200059.4|200169.8|200044.8|200184.4|200059.4|200163.3|200038.3|20
1730279160000|2024-10-30 09:06:00|200163.5|200038.5|200176.6|200051.6|200179|200054|200161|200036|12
1730279170000|2024-10-30 09:06:10|200180.4|200055.4|200171.7|200046.7|200182.8|200057.8|200169.7|200044.7|14
1730279180000|2024-10-30 09:06:20|200170.1|200045.1|200177.3|200052.3|200177.3|200052.3|200165.3|200040.3|21
1730279190000|2024-10-30 09:06:30|200175.7|200050.7|200168.5|200043.5|200183.1|200058.1|200167|200042|12
1730279200000|2024-10-30 09:06:40|200170|200045|200176.4|200051.4|200180.4|200055.4|200169|200044|23
1730279210000|2024-10-30 09:06:50|200181|200056|200219.6|200094.6|200219.6|200094.6|200181|200056|13
1730279220000|2024-10-30 09:07:00|200214.9|200089.9|200218.4|200093.4|200223.5|200098.5|200213|200088|16
1730279230000|2024-10-30 09:07:10|200213.5|200088.5|200218.1|200093.1|200221.2|200096.2|200212.2|200087.2|14
1730279240000|2024-10-30 09:07:20|200219.3|200094.3|200213|200088|200221.4|200096.4|200210.4|200085.4|13
1730279250000|2024-10-30 09:07:30|200215.1|200090.1|200193.3|200068.3|200217.1|200092.1|200188.9|200063.9|11
1730279260000|2024-10-30 09:07:40|200187.1|200062.1|200182.1|200057.1|200187.1|200062.1|200179.9|200054.9|9
1730279270000|2024-10-30 09:07:50|200183.7|200058.7|200194|200069|200203.8|200078.8|200183.7|200058.7|10
1730279280000|2024-10-30 09:08:00|200192.5|200067.5|200195.7|200070.7|200195.7|200070.7|200192.5|200067.5|4
1730279290000|2024-10-30 09:08:10|200193.6|200068.6|200196.7|200071.7|200199.5|200074.5|200193.6|200068.6|6
1730279300000|2024-10-30 09:08:20|200197.6|200072.6|200198.1|200073.1|200199.8|200074.8|200197.6|200072.6|3
1730279310000|2024-10-30 09:08:30|200196.7|200071.7|200189|200064|200196.7|200071.7|200178.2|200053.2|12
1730279320000|2024-10-30 09:08:40|200182.4|200057.4|200186.5|200061.5|200188|200063|200178.5|200053.5|18
1730279330000|2024-10-30 09:08:50|200186.8|200061.8|200179.9|200054.9|200193.6|200068.6|200176.1|200051.1|8
1730279340000|2024-10-30 09:09:00|200184.4|200059.4|200170|200045|200184.4|200059.4|200168.3|200043.3|12
1730279350000|2024-10-30 09:09:10|200171.9|200046.9|200191|200066|200196.5|200071.5|200171.9|200046.9|12
1730279360000|2024-10-30 09:09:20|200193.6|200068.6|200183.5|200058.5|200193.6|200068.6|200180.7|200055.7|11
1730279370000|2024-10-30 09:09:30|200185.1|200060.1|200191.4|200066.4|200195.1|200070.1|200177.9|200052.9|13
1730279380000|2024-10-30 09:09:40|200184.8|200059.8|200189.3|200064.3|200195.3|200070.3|200184.8|200059.8|18
1730279390000|2024-10-30 09:09:50|200185.7|200060.7|200188.4|200063.4|200192.2|200067.2|200184|200059|14
1730279400000|2024-10-30 09:10:00|200195.4|200070.4|200189|200064|200220.3|200095.3|200182.2|200057.2|23
1730279410000|2024-10-30 09:10:10|200191.2|200066.2|200190.6|200065.6|200197.5|200072.5|200186.9|200061.9|17
1730279420000|2024-10-30 09:10:20|200184.6|200059.6|200197.1|200072.1|200206.7|200081.7|200184.6|200059.6|8
1730279430000|2024-10-30 09:10:30|200195.1|200070.1|200197.3|200072.3|200197.3|200072.3|200195.1|200070.1|2
1730279440000|2024-10-30 09:10:40|200196.7|200071.7|200193.7|200068.7|200198.5|200073.5|200185.9|200060.9|12
1730279450000|2024-10-30 09:10:50|200193|200068|200196.5|200071.5|200209|200084|200192.7|200067.7|9
1730279460000|2024-10-30 09:11:00|200195.8|200070.8|200186.5|200061.5|200195.8|200070.8|200179.6|200054.6|9
1730279470000|2024-10-30 09:11:10|200181.6|200056.6|200183.7|200058.7|200187.1|200062.1|200181.6|200056.6|6
1730279480000|2024-10-30 09:11:20|200184.6|200059.6|200189.9|200064.9|200189.9|200064.9|200180.5|200055.5|14
1730279490000|2024-10-30 09:11:30|200192.7|200067.7|200181.1|200056.1|200199.8|200074.8|200170.9|200045.9|14
1730279500000|2024-10-30 09:11:40|200182|200057|200184.7|200059.7|200184.7|200059.7|200182|200057|3
1730279510000|2024-10-30 09:11:50|200182.8|200057.8|200190.1|200065.1|200191.4|200066.4|200182.8|200057.8|6
1730279520000|2024-10-30 09:12:00|200172|200047|200173|200048|200175.8|200050.8|200167.7|200042.7|19
1730279530000|2024-10-30 09:12:10|200170.9|200045.9|200168.9|200043.9|200172.3|200047.3|200166.8|200041.8|8
1730279540000|2024-10-30 09:12:20|200170.6|200045.6|200149.7|200024.7|200170.6|200045.6|200146|200021|19
1730279550000|2024-10-30 09:12:30|200151.7|200026.7|200158.4|200033.4|200163.9|200038.9|200149.2|200024.2|11
1730279560000|2024-10-30 09:12:40|200152.4|200027.4|200144.5|200019.5|200156.4|200031.4|200144.5|200019.5|13
1730279570000|2024-10-30 09:12:50|200151.1|200026.1|200155.9|200030.9|200158.1|200033.1|200150.6|200025.6|11
1730279580000|2024-10-30 09:13:00|200153.7|200028.7|200162.6|200037.6|200164.9|200039.9|200123.3|199998.3|17
1730279590000|2024-10-30 09:13:10|200160.8|200035.8|200157.7|200032.7|200160.8|200035.8|200156.8|200031.8|7
1730279600000|2024-10-30 09:13:20|200159.3|200034.3|200165.9|200040.9|200165.9|200040.9|200157.4|200032.4|9
1730279610000|2024-10-30 09:13:30|200158.8|200033.8|200166|200041|200167.6|200042.6|200156.5|200031.5|14
1730279620000|2024-10-30 09:13:40|200166.3|200041.3|200152.7|200027.7|200166.3|200041.3|200151.7|200026.7|20
1730279630000|2024-10-30 09:13:50|200147.3|200022.3|200143.9|200018.9|200160.8|200035.8|200143.9|200018.9|22
1730279640000|2024-10-30 09:14:00|200132|200007|200150.4|200025.4|200152.6|200027.6|200132|200007|12
1730279650000|2024-10-30 09:14:10|200150|200025|200161.7|200036.7|200174.8|200049.8|200149.7|200024.7|16
1730279660000|2024-10-30 09:14:20|200162|200037|200171.9|200046.9|200171.9|200046.9|200145.6|200020.6|18
1730279670000|2024-10-30 09:14:30|200156.9|200031.9|200156|200031|200167.5|200042.5|200150.7|200025.7|23
1730279680000|2024-10-30 09:14:40|200154.8|200029.8|200156.7|200031.7|200164|200039|200153|200028|12
1730279690000|2024-10-30 09:14:50|200173.9|200048.9|200152.9|200027.9|200179.1|200054.1|200152.9|200027.9|10
1730279700000|2024-10-30 09:15:00|200155.3|200030.3|200157.6|200032.6|200160.8|200035.8|200141.2|200016.2|16
1730279710000|2024-10-30 09:15:10|200157.5|200032.5|200137.1|200012.1|200158.1|200033.1|200129.9|200004.9|17
1730279720000|2024-10-30 09:15:20|200134.4|200009.4|200141.4|200016.4|200152.5|200027.5|200134.4|200009.4|10
1730279730000|2024-10-30 09:15:30|200138.3|200013.3|200186|200061|200229.3|200069.9|200138.3|200013.3|11
1730279740000|2024-10-30 09:15:40|200186.3|200061.3|200106.7|200056.7|200202.4|200077.4|200104.4|200035.2|16
1730279750000|2024-10-30 09:15:50|200109.2|200059.2|200129.6|200004.6|200130.6|200066.7|200103.6|200002.8|13
1730279760000|2024-10-30 09:16:00|200126.3|200001.3|200131.5|200006.5|200140.3|200015.3|200125.9|200000.9|21
1730279770000|2024-10-30 09:16:10|200129.3|200004.3|200137.1|200012.1|200137.1|200012.1|200129|200004|12
1730279780000|2024-10-30 09:16:20|200137.3|200012.3|200137.3|200012.3|200141.4|200016.4|200135.6|200010.6|9
1730279790000|2024-10-30 09:16:30|200135.1|200010.1|200145.5|200020.5|200146.7|200021.7|200127.2|200002.2|23
1730279800000|2024-10-30 09:16:40|200130.9|200005.9|200143.5|200018.5|200144.7|200019.7|200130.9|200005.9|22
1730279810000|2024-10-30 09:16:50|200142.7|200017.7|200152.7|200027.7|200152.7|200027.7|200130.3|200005.3|18
1730279820000|2024-10-30 09:17:00|200120|199995|200153.8|200028.8|200164.8|200088.2|200120|199995|23
1730279830000|2024-10-30 09:17:10|200155.7|200030.7|200160.3|200035.3|200162.1|200037.1|200151|200026|21
1730279840000|2024-10-30 09:17:20|200161.4|200036.4|200163.6|200038.6|200163.8|200038.8|200160.5|200035.5|17
1730279850000|2024-10-30 09:17:30|200163.3|200038.3|200160.5|200035.5|200167.5|200042.5|200160.5|200035.5|11
1730279860000|2024-10-30 09:17:40|200161.4|200036.4|200163.8|200038.8|200166.9|200041.9|200160.4|200035.4|11
1730279870000|2024-10-30 09:17:50|200163|200038|200160.1|200035.1|200163.8|200038.8|200155.8|200030.8|8
1730279880000|2024-10-30 09:18:00|200160.5|200035.5|200153.3|200028.3|200160.5|200035.5|200151.9|200026.9|8
1730279890000|2024-10-30 09:18:10|200155|200030|200154.3|200029.3|200160.1|200035.1|200149.7|200024.7|23
1730279900000|2024-10-30 09:18:20|200155.2|200030.2|200158.4|200033.4|200158.9|200033.9|200154.3|200029.3|14
1730279910000|2024-10-30 09:18:30|200155.4|200030.4|200154.8|200029.8|200155.4|200030.4|200152.2|200027.2|10
1730279920000|2024-10-30 09:18:40|200154.5|200029.5|200149.3|200024.3|200156.2|200031.2|200138.9|200013.9|17
1730279930000|2024-10-30 09:18:50|200148.6|200023.6|200148.6|200023.6|200148.6|200023.6|200148.6|200023.6|1
1730279940000|2024-10-30 09:19:00|200146.7|200021.7|200121.8|199996.8|200146.7|200021.7|200110|199985|17
1730279950000|2024-10-30 09:19:10|200123.1|199998.1|200122.8|199997.8|200123.5|199998.5|200117.1|199992.1|13
1730279960000|2024-10-30 09:19:20|200122.9|199997.9|200124.1|199999.1|200124.1|199999.1|200115.9|199990.9|9
1730279970000|2024-10-30 09:19:30|200124|199999|200145.5|200020.5|200146.4|200021.4|200124|199999|17
1730279980000|2024-10-30 09:19:40|200145.6|200020.6|200150.4|200025.4|200157.4|200032.4|200144.4|200019.4|14
1730279990000|2024-10-30 09:19:50|200150.7|200025.7|200153.2|200028.2|200155.5|200030.5|200150.7|200025.7|8
1730280000000|2024-10-30 09:20:00|200143.2|200018.2|200152|200027|200156.4|200031.4|200143.2|200018.2|18
1730280010000|2024-10-30 09:20:10|200151.8|200026.8|200155.6|200030.6|200156|200031|200149.8|200024.8|12
1730280020000|2024-10-30 09:20:20|200155.9|200030.9|200157.8|200032.8|200158|200033|200146.2|200021.2|13
1730280030000|2024-10-30 09:20:30|200158.8|200033.8|200155.6|200030.6|200165.5|200040.5|200153.5|200028.5|13
1730280040000|2024-10-30 09:20:40|200155.5|200030.5|200155.2|200030.2|200157.7|200032.7|200152.8|200027.8|11
1730280050000|2024-10-30 09:20:50|200155.7|200030.7|200153.6|200028.6|200157.7|200032.7|200153.4|200028.4|9
1730280060000|2024-10-30 09:21:00|200147.9|200022.9|200153.5|200028.5|200170.2|200045.2|200147.9|200022.9|21
1730280070000|2024-10-30 09:21:10|200157.9|200032.9|200164.7|200039.7|200166.7|200041.7|200157.9|200032.9|15
1730280080000|2024-10-30 09:21:20|200164.6|200039.6|200165.6|200040.6|200166.2|200041.2|200164.6|200039.6|6
1730280090000|2024-10-30 09:21:30|200165.5|200040.5|200166.3|200041.3|200166.3|200041.3|200158.9|200033.9|15
1730280100000|2024-10-30 09:21:40|200161.9|200036.9|200160|200035|200162.7|200037.7|200158.7|200033.7|20
1730280110000|2024-10-30 09:21:50|200161.7|200036.7|200164.1|200039.1|200165.8|200040.8|200159.3|200034.3|17
1730280120000|2024-10-30 09:22:00|200164|200039|200163.4|200038.4|200164|200039|200163.4|200038.4|3
1730280130000|2024-10-30 09:22:10|200163.6|200038.6|200166.8|200041.8|200166.8|200041.8|200163.6|200038.6|12
1730280140000|2024-10-30 09:22:20|200165.5|200040.5|200193.8|200068.8|200201.8|200076.8|200165.5|200040.5|25
1730280150000|2024-10-30 09:22:30|200193.9|200068.9|200154.9|200104.9|200200.7|200116|200152|200052.8|30
1730280160000|2024-10-30 09:22:40|200163.8|200113.8|200189.7|200139.7|200217.1|200167.1|200154.7|200104.7|18
1730280170000|2024-10-30 09:22:50|200189.9|200139.9|200239.5|200114.5|200242.3|200139.9|200187.9|200094|15
1730280180000|2024-10-30 09:23:00|200241.8|200116.8|200244.6|200119.6|200245.7|200120.7|200240|200115|17
1730280190000|2024-10-30 09:23:10|200244.8|200119.8|200242.1|200117.1|200244.8|200119.8|200241.3|200116.3|11
1730280200000|2024-10-30 09:23:20|200242.9|200117.9|200245.8|200120.8|200249.8|200124.8|200239.6|200114.6|18
1730280210000|2024-10-30 09:23:30|200247.3|200122.3|200244|200119|200248.6|200123.6|200242.7|200117.7|18
1730280220000|2024-10-30 09:23:40|200243.7|200118.7|200246.3|200121.3|200246.3|200121.3|200243.2|200118.2|8
1730280230000|2024-10-30 09:23:50|200246.1|200121.1|200246.2|200121.2|200247.9|200122.9|200239.7|200114.7|15
1730280240000|2024-10-30 09:24:00|200246.4|200121.4|200243.7|200118.7|200246.7|200121.7|200241.4|200116.4|9
1730280250000|2024-10-30 09:24:10|200243.8|200118.8|200248.5|200123.5|200248.7|200123.7|200243.8|200118.8|15
1730280260000|2024-10-30 09:24:20|200249.4|200124.4|200207.4|200082.4|200249.4|200124.4|200207.4|200082.4|17
1730280270000|2024-10-30 09:24:30|200210|200085|200204.2|200079.2|200210|200085|200203|200078|12
1730280280000|2024-10-30 09:24:40|200205|200080|200202.4|200077.4|200205|200080|200202.2|200077.2|8
1730280290000|2024-10-30 09:24:50|200202.9|200077.9|200203|200078|200205|200080|200202.2|200077.2|12
1730280300000|2024-10-30 09:25:00|200202.7|200077.7|200192.6|200067.6|200204.2|200079.2|200189.7|200064.7|26
1730280310000|2024-10-30 09:25:10|200192.7|200067.7|200205.3|200080.3|200206.1|200081.1|200192.6|200067.6|25
1730280320000|2024-10-30 09:25:20|200204.1|200079.1|200203.1|200078.1|200204.9|200079.9|200202.4|200077.4|8
1730280330000|2024-10-30 09:25:30|200203.3|200078.3|200206.1|200081.1|200209.3|200084.3|200203.3|200078.3|13
1730280340000|2024-10-30 09:25:40|200205.9|200080.9|200195.7|200070.7|200205.9|200080.9|200193.1|200068.1|12
1730280350000|2024-10-30 09:25:50|200196.2|200071.2|200192.2|200067.2|200196.4|200071.4|200190.6|200065.6|6
1730280360000|2024-10-30 09:26:00|200193.2|200068.2|200168.5|200043.5|200195.4|200070.4|200168.5|200043.5|12
1730280370000|2024-10-30 09:26:10|200169|200044|200169|200044|200170.2|200045.2|200168.2|200043.2|7
1730280380000|2024-10-30 09:26:20|200168.2|200043.2|200167.5|200042.5|200169|200044|200161.7|200036.7|5
1730280390000|2024-10-30 09:26:30|200167.3|200042.3|200170.5|200045.5|200170.5|200045.5|200167.3|200042.3|11
1730280400000|2024-10-30 09:26:40|200170.4|200045.4|200171.2|200046.2|200171.2|200046.2|200170.4|200045.4|2
1730280410000|2024-10-30 09:26:50|200172.4|200047.4|200169.4|200044.4|200172.4|200047.4|200168.7|200043.7|7
1730280420000|2024-10-30 09:27:00|200169.5|200044.5|200169|200044|200169.5|200044.5|200168.7|200043.7|5
1730280430000|2024-10-30 09:27:10|200169.2|200044.2|200169.2|200044.2|200169.2|200044.2|200169.2|200044.2|1
1730280440000|2024-10-30 09:27:20|200168.8|200043.8|200170.6|200045.6|200170.6|200045.6|200168.8|200043.8|3
1730280450000|2024-10-30 09:27:30|200169.8|200044.8|200230.2|200105.2|200235.9|200110.9|200165|200040|22
1730280460000|2024-10-30 09:27:40|200231.2|200106.2|200232.9|200107.9|200235.1|200110.1|200219.3|200094.3|19
1730280470000|2024-10-30 09:27:50|200228.7|200103.7|200235.1|200110.1|200237.2|200112.2|200228.6|200103.6|20
1730280480000|2024-10-30 09:28:00|200233.6|200108.6|200233.9|200108.9|200234.3|200109.3|200233.3|200108.3|7
1730280490000|2024-10-30 09:28:10|200234.6|200109.6|200247.7|200122.7|200247.7|200122.7|200232.9|200107.9|7
1730280500000|2024-10-30 09:28:20|200180.8|200130.8|200235.1|200110.1|200248.1|200143.9|200180.8|200109.2|26
1730280510000|2024-10-30 09:28:30|200234|200109|200231.6|200106.6|200234|200109|200230.5|200105.5|9
1730280520000|2024-10-30 09:28:40|200231.3|200106.3|200211.7|200086.7|200232.1|200107.1|200210.8|200085.8|8
1730280530000|2024-10-30 09:28:50|200232.8|200107.8|200200.1|200075.1|200232.8|200107.8|200200.1|200075.1|9
1730280540000|2024-10-30 09:29:00|200200.4|200075.4|200203.4|200078.4|200221.8|200096.8|200200.4|200075.4|26
1730280550000|2024-10-30 09:29:10|200202.4|200077.4|200204.9|200079.9|200206.8|200081.8|200199.5|200074.5|11
1730280560000|2024-10-30 09:29:20|200205.3|200080.3|200206.9|200081.9|200207.8|200082.8|200199|200074|18
1730280570000|2024-10-30 09:29:30|200206.6|200081.6|200208|200083|200208|200083|200204.3|200079.3|8
1730280580000|2024-10-30 09:29:40|200208.3|200083.3|200208.5|200083.5|200217.6|200092.6|200204.4|200079.4|25
1730280590000|2024-10-30 09:29:50|200209.4|200084.4|200211.8|200086.8|200212.1|200087.1|200203.2|200078.2|17
1730280600000|2024-10-30 09:30:00|200210.1|200085.1|200195.4|200070.4|200211.7|200086.7|200189.8|200064.8|25
1730280610000|2024-10-30 09:30:10|200196.1|200071.1|200195.5|200070.5|200201.6|200076.6|200189.5|200064.5|21
1730280620000|2024-10-30 09:30:20|200196.2|200071.2|200196.9|200071.9|200196.9|200071.9|200189.7|200064.7|17
1730280630000|2024-10-30 09:30:30|200199|200074|200194.9|200069.9|200199|200074|200189.5|200064.5|17
1730280640000|2024-10-30 09:30:40|200193.1|200068.1|200202.8|200077.8|200204|200079|200193.1|200068.1|19
1730280650000|2024-10-30 09:30:50|200203.3|200078.3|200205.4|200080.4|200205.6|200080.6|200202.1|200077.1|14
1730280660000|2024-10-30 09:31:00|200205.1|200080.1|200205.5|200080.5|200208.6|200083.6|200204.7|200079.7|20
1730280670000|2024-10-30 09:31:10|200205.3|200080.3|200207.8|200082.8|200208.3|200083.3|200200.2|200075.2|12
1730280680000|2024-10-30 09:31:20|200207.6|200082.6|200195.7|200070.7|200207.6|200082.6|200185.2|200060.2|15
1730280690000|2024-10-30 09:31:30|200195.8|200070.8|200209|200084|200209|200084|200192.7|200067.7|14
1730280700000|2024-10-30 09:31:40|200208.8|200083.8|200202.8|200077.8|200208.8|200083.8|200196|200071|13
1730280710000|2024-10-30 09:31:50|200202.6|200077.6|200200.8|200075.8|200202.6|200077.6|200199.5|200074.5|10
1730280720000|2024-10-30 09:32:00|200198.9|200073.9|200200.5|200075.5|200201.2|200076.2|200193.6|200068.6|12
1730280730000|2024-10-30 09:32:10|200198.4|200073.4|200196.5|200071.5|200198.4|200073.4|200187.8|200062.8|19
1730280740000|2024-10-30 09:32:20|200197|200072|200210|200085|200211.1|200086.1|200197|200072|12
1730280750000|2024-10-30 09:32:30|200209.8|200084.8|200201.8|200076.8|200209.8|200084.8|200201.3|200076.3|11
1730280760000|2024-10-30 09:32:40|200201.5|200076.5|200204|200079|200204|200079|200201.5|200076.5|8
1730280770000|2024-10-30 09:32:50|200203.9|200078.9|200204.7|200079.7|200206.9|200081.9|200203.7|200078.7|8
1730280780000|2024-10-30 09:33:00|200203.8|200078.8|200203.7|200078.7|200203.8|200078.8|200201.1|200076.1|6
1730280790000|2024-10-30 09:33:10|200204.1|200079.1|200204.5|200079.5|200204.8|200079.8|200200.7|200075.7|11
1730280800000|2024-10-30 09:33:20|200204.9|200079.9|200205.2|200080.2|200205.2|200080.2|200204.5|200079.5|3
1730280810000|2024-10-30 09:33:30|200205|200080|200250|200125|200259.7|200134.7|200205|200080|13
1730280820000|2024-10-30 09:33:40|200253.6|200128.6|200264.1|200139.1|200292.4|200167.4|200253.6|200128.6|17
1730280830000|2024-10-30 09:33:50|200264.3|200139.3|200260.9|200135.9|200281|200156|200260.9|200135.9|14
1730280840000|2024-10-30 09:34:00|200260.8|200135.8|200261.3|200136.3|200279.9|200154.9|200257.3|200132.3|9
1730280850000|2024-10-30 09:34:10|200261.1|200136.1|200245.1|200120.1|200277.6|200152.6|200240.9|200115.9|10
1730280860000|2024-10-30 09:34:20|200244.9|200119.9|200244.6|200119.6|200245|200120|200243.9|200118.9|6
1730280880000|2024-10-30 09:34:40|200244.8|200119.8|200286|200080|200286|200120.3|200244.5|200080|5
1730280890000|2024-10-30 09:34:50|200282|200075|200243.8|200118.8|200282|200118.8|200239.5|200075|7
1730280900000|2024-10-30 09:35:00|200246.3|200121.3|200253.3|200128.3|200253.3|200128.3|200227.5|200102.5|12
1730280910000|2024-10-30 09:35:10|200239.6|200114.6|200233.5|200108.5|200243.6|200118.6|200225.9|200100.9|10
1730280920000|2024-10-30 09:35:20|200234.3|200109.3|200235.5|200110.5|200242.5|200117.5|200234.3|200109.3|3
1730280930000|2024-10-30 09:35:30|200234.9|200109.9|200231.5|200106.5|200234.9|200109.9|200231.5|200106.5|2
1730280940000|2024-10-30 09:35:40|200234.6|200109.6|200231.3|200106.3|200234.6|200109.6|200231.3|200106.3|3
1730280950000|2024-10-30 09:35:50|200234.6|200109.6|200238.5|200113.5|200238.5|200113.5|200226.9|200101.9|8
1730280960000|2024-10-30 09:36:00|200232.5|200107.5|200229.1|200104.1|200238.5|200113.5|200229.1|200104.1|4
1730280970000|2024-10-30 09:36:10|200223.8|200098.8|200217.1|200092.1|200225.6|200100.6|200212.4|200087.4|15
1730280980000|2024-10-30 09:36:20|200220.1|200095.1|200226.7|200101.7|200227|200102|200220.1|200095.1|6
1730280990000|2024-10-30 09:36:30|200227.1|200102.1|200227.1|200102.1|200227.1|200102.1|200227.1|200102.1|1
1730281010000|2024-10-30 09:36:50|200223.4|200098.4|200226.4|200101.4|200226.4|200101.4|200222.8|200097.8|3
1730281020000|2024-10-30 09:37:00|200223.2|200098.2|200263.9|200138.9|200270.4|200145.4|200213.6|200088.6|15
1730281030000|2024-10-30 09:37:10|200264.5|200139.5|200282.1|200157.1|200290.4|200165.4|200264.5|200139.5|8
1730281040000|2024-10-30 09:37:20|200281|200156|200323.6|200198.6|200326.8|200201.8|200281|200156|13
1730281050000|2024-10-30 09:37:30|200320.7|200195.7|200323.8|200198.8|200323.8|200198.8|200320.7|200195.7|2
1730281070000|2024-10-30 09:37:50|200324.5|200199.5|200324.4|200199.4|200327.3|200202.3|200324.4|200199.4|3
1730281080000|2024-10-30 09:38:00|200320.7|200195.7|200325.3|200200.3|200328.8|200203.8|200319.8|200194.8|9
1730281090000|2024-10-30 09:38:10|200324.6|200199.6|200321|200196|200324.6|200199.6|200321|200196|4
1730281100000|2024-10-30 09:38:20|200323.7|200198.7|200327.3|200202.3|200327.3|200202.3|200323|200198|4
1730281110000|2024-10-30 09:38:30|200324.3|200199.3|200317.4|200192.4|200325.8|200200.8|200317.4|200192.4|10
1730281120000|2024-10-30 09:38:40|200320.6|200195.6|200322.8|200197.8|200325.2|200200.2|200317.6|200192.6|13
1730281140000|2024-10-30 09:39:00|200320|200195|200320|200195|200320|200195|200320|200195|1
1730281150000|2024-10-30 09:39:10|200323.1|200198.1|200317.7|200192.7|200323.1|200198.1|200312.5|200187.5|6
1730281160000|2024-10-30 09:39:20|200315|200190|200315|200190|200315|200190|200315|200190|1
1730281170000|2024-10-30 09:39:30|200313.7|200188.7|200309.6|200184.6|200314|200189|200309.6|200184.6|9
1730281180000|2024-10-30 09:39:40|200310.3|200185.3|200313|200188|200313|200188|200309.7|200184.7|6
1730281190000|2024-10-30 09:39:50|200312.4|200187.4|200319.7|200194.7|200319.7|200194.7|200309.4|200184.4|7
1730281200000|2024-10-30 09:40:00|200315.3|200190.3|200317.5|200192.5|200324.4|200199.4|200315.3|200190.3|4
1730281210000|2024-10-30 09:40:10|200320.3|200195.3|200311.4|200186.4|200320.3|200195.3|200311|200186|9
1730281220000|2024-10-30 09:40:20|200312.5|200187.5|200316.9|200191.9|200321|200196|200311.5|200186.5|7
1730281230000|2024-10-30 09:40:30|200313.5|200188.5|200312.4|200187.4|200313.6|200188.6|200312.1|200187.1|4
1730281240000|2024-10-30 09:40:40|200315.2|200190.2|200311.7|200186.7|200315.2|200190.2|200307.7|200182.7|7
1730281250000|2024-10-30 09:40:50|200309|200184|200324|200199|200324|200199|200309|200184|2
1730281260000|2024-10-30 09:41:00|200310.9|200185.9|200314.4|200189.4|200314.4|200189.4|200310.7|200185.7|4
1730281270000|2024-10-30 09:41:10|200315.6|200190.6|200319.6|200194.6|200321.8|200196.8|200315.6|200190.6|5
1730281280000|2024-10-30 09:41:20|200316.8|200191.8|200311.8|200186.8|200316.9|200191.9|200305.2|200180.2|8
1730281290000|2024-10-30 09:41:30|200326.3|200201.3|200309.2|200184.2|200326.3|200201.3|200309|200184|9
1730281300000|2024-10-30 09:41:40|200310.8|200185.8|200309.2|200184.2|200311|200186|200309.2|200184.2|4
1730281320000|2024-10-30 09:42:00|200304.2|200179.2|200322.2|200197.2|200322.2|200197.2|200297.6|200172.6|6
1730281330000|2024-10-30 09:42:10|200322.9|200197.9|200348|200223|200349.1|200224.1|200322.9|200197.9|4
1730281340000|2024-10-30 09:42:20|200347.2|200222.2|200354.1|200229.1|200354.1|200229.1|200343.5|200218.5|7
1730281360000|2024-10-30 09:42:40|200351.2|200226.2|200341.2|200216.2|200358.6|200233.6|200341.2|200216.2|6
1730281370000|2024-10-30 09:42:50|200340.6|200215.6|200350.2|200225.2|200355.6|200230.6|200340.6|200215.6|8
1730281380000|2024-10-30 09:43:00|200348.2|200223.2|200325.7|200200.7|200348.2|200223.2|200321.9|200196.9|7
1730281390000|2024-10-30 09:43:10|200328.7|200203.7|200328|200203|200328.7|200203.7|200324.1|200199.1|4
1730281410000|2024-10-30 09:43:30|200325|200200|200321|200196|200325|200200|200321|200196|2
1730281430000|2024-10-30 09:43:50|200324.9|200199.9|200325.4|200200.4|200328.3|200203.3|200324.9|200199.9|3
1730281440000|2024-10-30 09:44:00|200329.6|200204.6|200326.7|200201.7|200329.6|200204.6|200326.7|200201.7|2
1730281470000|2024-10-30 09:44:30|200320.7|200195.7|200320.5|200195.5|200323.5|200198.5|200320.5|200195.5|3
1730281480000|2024-10-30 09:44:40|200319.1|200194.1|200332.8|200207.8|200332.8|200207.8|200319.1|200194.1|4
1730281490000|2024-10-30 09:44:50|200340.6|200215.6|200361.3|200236.3|200361.3|200236.3|200340.6|200215.6|5
1730281500000|2024-10-30 09:45:00|200362.7|200237.7|200362.7|200237.7|200362.7|200237.7|200362.7|200237.7|1
1730281510000|2024-10-30 09:45:10|200359.1|200234.1|200359.1|200234.1|200359.1|200234.1|200359.1|200234.1|1
1730281520000|2024-10-30 09:45:20|200358.4|200233.4|200363.7|200238.7|200363.7|200238.7|200358.4|200233.4|2
1730281530000|2024-10-30 09:45:30|200360.3|200235.3|200394.6|200269.6|200405.5|200280.5|200359.4|200234.4|6
1730281550000|2024-10-30 09:45:50|200390.9|200265.9|200429.5|200304.5|200429.5|200304.5|200390.9|200265.9|5
1730281560000|2024-10-30 09:46:00|200426.1|200301.1|200419.2|200294.2|200426.1|200301.1|200408.5|200283.5|10
1730281570000|2024-10-30 09:46:10|200424.9|200299.9|200425.9|200300.9|200425.9|200300.9|200424.9|200299.9|2
1730281580000|2024-10-30 09:46:20|200425.2|200300.2|200422.2|200297.2|200425.2|200300.2|200422.2|200297.2|2
1730281590000|2024-10-30 09:46:30|200421.1|200296.1|200437|200312|200437|200312|200421.1|200296.1|5
1730281600000|2024-10-30 09:46:40|200436.2|200311.2|200433|200308|200436.2|200311.2|200433|200308|3
1730281610000|2024-10-30 09:46:50|200431.7|200306.7|200431.2|200306.2|200434.5|200309.5|200422.8|200297.8|23
1730281620000|2024-10-30 09:47:00|200425.6|200300.6|200407|200282|200425.6|200300.6|200397.6|200272.6|9
1730281630000|2024-10-30 09:47:10|200406|200281|200410.6|200285.6|200410.6|200285.6|200406|200281|3
1730281660000|2024-10-30 09:47:40|200409.3|200284.3|200406.1|200281.1|200436.2|200284.3|200406.1|200241.1|3
1730281670000|2024-10-30 09:47:50|200402.6|200277.6|200402.6|200277.6|200402.6|200277.6|200402.6|200277.6|1
1730281680000|2024-10-30 09:48:00|200395|200270|200394.3|200269.3|200401|200276|200381.4|200256.4|11
1730281690000|2024-10-30 09:48:10|200385.4|200260.4|200369.1|200244.1|200393.1|200268.1|200365.7|200240.7|7
1730281700000|2024-10-30 09:48:20|200368.4|200243.4|200363.8|200238.8|200368.4|200243.4|200363.8|200238.8|3
1730281730000|2024-10-30 09:48:50|200361.6|200236.6|200366.2|200241.2|200366.2|200241.2|200351.8|200226.8|11
1730281740000|2024-10-30 09:49:00|200355.7|200230.7|200348.8|200223.8|200355.7|200230.7|200337.3|200212.3|8
1730281750000|2024-10-30 09:49:10|200353.3|200228.3|200374.5|200249.5|200374.5|200249.5|200353.1|200228.1|13
1730281760000|2024-10-30 09:49:20|200370.2|200245.2|200356.8|200231.8|200370.4|200245.4|200353.9|200228.9|6
1730281770000|2024-10-30 09:49:30|200370|200245|200372.6|200247.6|200377.8|200252.8|200360.6|200235.6|10
1730281780000|2024-10-30 09:49:40|200372.8|200247.8|200366.2|200241.2|200372.8|200247.8|200344.8|200219.8|9
1730281790000|2024-10-30 09:49:50|200358.5|200233.5|200331.6|200206.6|200358.5|200233.5|200331.6|200206.6|9
1730281800000|2024-10-30 09:50:00|200331.3|200206.3|200325.9|200200.9|200331.3|200206.3|200322.4|200197.4|3
1730281810000|2024-10-30 09:50:10|200325.8|200200.8|200330.9|200205.9|200343.8|200218.8|200325.8|200200.8|6
1730281820000|2024-10-30 09:50:20|200327.3|200202.3|200319.4|200194.4|200327.3|200202.3|200317.2|200192.2|7
1730281830000|2024-10-30 09:50:30|200315.4|200190.4|200317.2|200192.2|200323.4|200198.4|200315.4|200190.4|4
1730281850000|2024-10-30 09:50:50|200314.5|200189.5|200314.5|200189.5|200314.5|200189.5|200314.5|200189.5|1
1730281860000|2024-10-30 09:51:00|200310.4|200185.4|200312.8|200187.8|200312.8|200187.8|200310.4|200185.4|2
1730281870000|2024-10-30 09:51:10|200312.7|200187.7|200315|200190|200335.9|200210.9|200312.7|200187.7|8
1730281880000|2024-10-30 09:51:20|200318.2|200193.2|200319|200194|200319|200194|200318.2|200193.2|2
1730281890000|2024-10-30 09:51:30|200314.4|200189.4|200316.8|200191.8|200322.6|200197.6|200313.6|200188.6|5
1730281900000|2024-10-30 09:51:40|200313.9|200188.9|200319.4|200194.4|200319.4|200194.4|200313.9|200188.9|3
1730281910000|2024-10-30 09:51:50|200313.1|200188.1|200312.2|200187.2|200313.1|200188.1|200312.2|200187.2|2
1730281920000|2024-10-30 09:52:00|200309.7|200184.7|200317.6|200192.6|200332.7|200207.7|200309.7|200184.7|8
1730281940000|2024-10-30 09:52:20|200319.2|200194.2|200319.2|200194.2|200319.2|200194.2|200319.2|200194.2|1
1730281950000|2024-10-30 09:52:30|200333.5|200208.5|200353.7|200228.7|200357|200232|200326.9|200201.9|7
1730281970000|2024-10-30 09:52:50|200354.1|200229.1|200353.2|200228.2|200354.1|200229.1|200353.2|200228.2|2
1730281980000|2024-10-30 09:53:00|200357.6|200232.6|200375.1|200250.1|200381.4|200256.4|200357.6|200232.6|12
1730282000000|2024-10-30 09:53:20|200372.4|200247.4|200372.4|200247.4|200372.4|200247.4|200372.4|200247.4|1
1730282010000|2024-10-30 09:53:30|200375.5|200250.5|200374.5|200249.5|200377.3|200252.3|200374.5|200249.5|4
1730282020000|2024-10-30 09:53:40|200371|200246|200371|200246|200371.7|200246.7|200368.9|200243.9|4
1730282030000|2024-10-30 09:53:50|200368.2|200243.2|200367.1|200242.1|200368.2|200243.2|200364|200239|4
1730282040000|2024-10-30 09:54:00|200364|200239|200371.6|200246.6|200371.6|200246.6|200350.1|200225.1|12
1730282050000|2024-10-30 09:54:10|200372.5|200247.5|200370.6|200245.6|200373.7|200248.7|200370.2|200245.2|9
1730282060000|2024-10-30 09:54:20|200373.3|200248.3|200370.5|200245.5|200373.6|200248.6|200370.2|200245.2|15
1730282070000|2024-10-30 09:54:30|200373.6|200248.6|200365.6|200240.6|200373.6|200248.6|200365.6|200240.6|4
1730282080000|2024-10-30 09:54:40|200362.2|200237.2|200362.2|200237.2|200362.2|200237.2|200362.2|200237.2|1
1730282100000|2024-10-30 09:55:00|200373.3|200248.3|200363.7|200238.7|200373.3|200248.3|200340.2|200215.2|7
1730282130000|2024-10-30 09:55:30|200375.9|200250.9|200367.3|200242.3|200382.2|200257.2|200364|200239|4
1730282140000|2024-10-30 09:55:40|200379.9|200254.9|200377.1|200252.1|200387.2|200262.2|200366.4|200241.4|10
1730282150000|2024-10-30 09:55:50|200375.4|200250.4|200379.5|200254.5|200387.3|200262.3|200365.9|200240.9|7
1730282160000|2024-10-30 09:56:00|200358.7|200233.7|200375.2|200250.2|200378.8|200253.8|200358.7|200233.7|6
1730282170000|2024-10-30 09:56:10|200380.2|200255.2|200374.8|200249.8|200380.2|200255.2|200362.3|200237.3|5
1730282180000|2024-10-30 09:56:20|200362.3|200237.3|200359.4|200234.4|200362.3|200237.3|200359.4|200234.4|2
1730282200000|2024-10-30 09:56:40|200370.2|200245.2|200376|200251|200380|200255|200367.7|200242.7|9
1730282210000|2024-10-30 09:56:50|200370.7|200245.7|200362.7|200237.7|200374.6|200249.6|200354.5|200229.5|13
1730282220000|2024-10-30 09:57:00|200360|200235|200367|200242|200367|200242|200360|200235|4
1730282230000|2024-10-30 09:57:10|200379.8|200254.8|200367|200242|200379.8|200254.8|200367|200242|2
1730282240000|2024-10-30 09:57:20|200379.8|200254.8|200379.8|200254.8|200384.1|200259.1|200367|200242|7
1730282250000|2024-10-30 09:57:30|200383.3|200258.3|200369|200244|200383.3|200258.3|200365.6|200240.6|7
1730282260000|2024-10-30 09:57:40|200365.3|200240.3|200368.6|200243.6|200368.6|200243.6|200365.3|200240.3|2
1730282270000|2024-10-30 09:57:50|200365|200240|200365|200240|200365|200240|200365|200240|1
1730282290000|2024-10-30 09:58:10|200364.3|200239.3|200364.3|200239.3|200364.3|200239.3|200364.3|200239.3|1
1730282300000|2024-10-30 09:58:20|200396.5|200201|200396.4|200201|200396.5|200201|200396.4|200201|2
1730282320000|2024-10-30 09:58:40|200377.4|200252.4|200377.4|200252.4|200377.4|200252.4|200377.4|200252.4|1
1730282330000|2024-10-30 09:58:50|200377.8|200252.8|200376.6|200251.6|200381.2|200256.2|200364|200239|5
1730282360000|2024-10-30 09:59:20|200364|200239|200386.3|200261.3|200386.3|200261.3|200364|200239|4
1730282370000|2024-10-30 09:59:30|200382.8|200257.8|200406.2|200281.2|200406.2|200281.2|200369.4|200244.4|8
1730282380000|2024-10-30 09:59:40|200410.6|200285.6|200399.1|200274.1|200416.2|200291.2|200393.6|200268.6|11
1730282390000|2024-10-30 09:59:50|200414.2|200289.2|200451.4|200326.4|200451.4|200326.4|200414.2|200289.2|2
1730282400000|2024-10-30 10:00:00|200456.9|200331.9|200468.4|200343.4|200471.2|200346.2|200436.3|200311.3|14
1730282410000|2024-10-30 10:00:10|200468.2|200343.2|200480.6|200355.6|200480.6|200355.6|200458.7|200333.7|17
1730282420000|2024-10-30 10:00:20|200484.9|200359.9|200472.4|200347.4|200498.6|200373.6|200456.1|200331.1|17
1730282430000|2024-10-30 10:00:30|200472.3|200347.3|200473.3|200348.3|200494|200369|200472.3|200347.3|22
1730282440000|2024-10-30 10:00:40|200471.1|200346.1|200493.8|200368.8|200493.8|200368.8|200470.7|200345.7|26
1730282450000|2024-10-30 10:00:50|200477.3|200352.3|200484.2|200359.2|200490.3|200365.3|200469.4|200344.4|13
1730282460000|2024-10-30 10:01:00|200484.6|200359.6|200485.5|200360.5|200489.1|200364.1|200467|200342|11
1730282470000|2024-10-30 10:01:10|200491.2|200366.2|200487.5|200362.5|200491.9|200366.9|200474.6|200349.6|19
1730282480000|2024-10-30 10:01:20|200487.2|200362.2|200474.1|200349.1|200492|200367|200474.1|200349.1|16
1730282490000|2024-10-30 10:01:30|200486|200361|200444.5|200319.5|200491.1|200366.1|200444.5|200319.5|16
1730282500000|2024-10-30 10:01:40|200441.6|200316.6|200425.4|200300.4|200453.4|200328.4|200425.4|200300.4|10
1730282510000|2024-10-30 10:01:50|200414.1|200289.1|200400.9|200275.9|200414.9|200289.9|200396.5|200271.5|6
1730282520000|2024-10-30 10:02:00|200415.5|200290.5|200400.7|200275.7|200430.2|200305.2|200400.7|200275.7|6
1730282530000|2024-10-30 10:02:10|200411|200286|200403.3|200278.3|200411|200286|200400.7|200275.7|3
1730282540000|2024-10-30 10:02:20|200425.9|200300.9|200418.1|200293.1|200425.9|200300.9|200412.9|200287.9|7
1730282550000|2024-10-30 10:02:30|200431.1|200306.1|200431.1|200306.1|200431.1|200306.1|200418.1|200293.1|3
1730282560000|2024-10-30 10:02:40|200425.4|200300.4|200399.6|200274.6|200425.4|200300.4|200399.6|200274.6|2
1730282570000|2024-10-30 10:02:50|200404.2|200279.2|200407.2|200282.2|200419.1|200294.1|200404.2|200279.2|5
1730282580000|2024-10-30 10:03:00|200411.5|200286.5|200408.2|200283.2|200411.5|200286.5|200408.2|200283.2|2
1730282590000|2024-10-30 10:03:10|200407.2|200282.2|200401.9|200276.9|200407.2|200282.2|200401.9|200276.9|2
1730282610000|2024-10-30 10:03:30|200401.8|200276.8|200406.3|200281.3|200411.7|200286.7|200401.8|200276.8|5
1730282620000|2024-10-30 10:03:40|200407.2|200282.2|200426.5|200301.5|200426.5|200301.5|200407.2|200282.2|2
1730282630000|2024-10-30 10:03:50|200427.4|200302.4|200452.9|200327.9|200466|200341|200427.4|200302.4|11
1730282640000|2024-10-30 10:04:00|200441.1|200316.1|200439.7|200314.7|200441.1|200316.1|200439.7|200314.7|2
1730282650000|2024-10-30 10:04:10|200446.3|200321.3|200458.7|200333.7|200461.8|200336.8|200439.6|200314.6|7
1730282660000|2024-10-30 10:04:20|200455.7|200330.7|200449.2|200324.2|200462.1|200337.1|200449.1|200324.1|9
1730282670000|2024-10-30 10:04:30|200442.4|200317.4|200451.2|200326.2|200451.3|200326.3|200439.8|200314.8|10
1730282680000|2024-10-30 10:04:40|200440|200315|200434.4|200309.4|200446.9|200321.9|200431.1|200306.1|6
1730282690000|2024-10-30 10:04:50|200434.5|200309.5|200429.7|200304.7|200434.5|200309.5|200429.6|200304.6|4
1730282700000|2024-10-30 10:05:00|200428.1|200303.1|200416.5|200291.5|200428.1|200303.1|200411.9|200286.9|6
1730282710000|2024-10-30 10:05:10|200417.3|200292.3|200418.6|200293.6|200421.4|200296.4|200417.3|200292.3|3
1730282720000|2024-10-30 10:05:20|200413.6|200288.6|200416.1|200291.1|200419|200294|200413.6|200288.6|4
1730282730000|2024-10-30 10:05:30|200428.4|200303.4|200409.6|200284.6|200428.4|200303.4|200409.6|200284.6|4
1730282740000|2024-10-30 10:05:40|200412.5|200287.5|200416.3|200291.3|200420|200295|200412.5|200287.5|5
1730282750000|2024-10-30 10:05:50|200420.3|200295.3|200417.3|200292.3|200420.3|200295.3|200417.3|200292.3|2
1730282760000|2024-10-30 10:06:00|200418|200293|200415.7|200290.7|200427.4|200302.4|200414.5|200289.5|8
1730282770000|2024-10-30 10:06:10|200411.6|200286.6|200429.4|200304.4|200429.4|200304.4|200411.2|200286.2|6
1730282780000|2024-10-30 10:06:20|200425.9|200300.9|200425.9|200300.9|200425.9|200300.9|200414|200289|5
1730282790000|2024-10-30 10:06:30|200414|200289|200414|200289|200414|200289|200414|200289|1
1730282800000|2024-10-30 10:06:40|200425.9|200300.9|200414|200289|200425.9|200300.9|200414|200289|2
1730282810000|2024-10-30 10:06:50|200408.9|200283.9|200370.6|200245.6|200408.9|200283.9|200366|200241|13
1730282820000|2024-10-30 10:07:00|200369.8|200244.8|200361.6|200236.6|200369.8|200244.8|200361.6|200236.6|4
1730282840000|2024-10-30 10:07:20|200361|200236|200361.6|200236.6|200361.6|200236.6|200361|200236|2
1730282850000|2024-10-30 10:07:30|200360.4|200235.4|200366.7|200241.7|200371.8|200246.8|200354.3|200229.3|9
1730282860000|2024-10-30 10:07:40|200361.6|200236.6|200362.3|200237.3|200368.5|200243.5|200360.5|200235.5|5
1730282870000|2024-10-30 10:07:50|200360.7|200235.7|200359.8|200234.8|200360.7|200235.7|200359.8|200234.8|2
1730282880000|2024-10-30 10:08:00|200360.5|200235.5|200367.6|200242.6|200367.6|200242.6|200359.7|200234.7|5
1730282890000|2024-10-30 10:08:10|200368.3|200243.3|200369.7|200244.7|200375.4|200250.4|200358.5|200233.5|5
1730282900000|2024-10-30 10:08:20|200370.4|200245.4|200370|200245|200371|200246|200369.9|200244.9|5
1730282910000|2024-10-30 10:08:30|200375.7|200250.7|200362.9|200237.9|200375.7|200250.7|200362.9|200237.9|5
1730282930000|2024-10-30 10:08:50|200363.8|200238.8|200363.8|200238.8|200363.8|200238.8|200363.8|200238.8|1
1730282940000|2024-10-30 10:09:00|200398.3|200212|200398.3|200212|200398.3|200212|200398.3|200212|1
1730282950000|2024-10-30 10:09:10|200399|200207.8|200366.4|200241.4|200399|200246.4|200344.8|200207.8|7
1730282960000|2024-10-30 10:09:20|200362.9|200237.9|200362.4|200237.4|200363.3|200238.3|200351.7|200226.7|6
1730282970000|2024-10-30 10:09:30|200347.2|200222.2|200341.3|200216.3|200347.2|200222.2|200327.1|200202.1|5
1730282980000|2024-10-30 10:09:40|200330.5|200205.5|200330.5|200205.5|200330.5|200205.5|200330.5|200205.5|1
1730282990000|2024-10-30 10:09:50|200324.9|200199.9|200331.6|200206.6|200331.6|200206.6|200324.9|200199.9|2
1730283000000|2024-10-30 10:10:00|200318.6|200193.6|200326.8|200201.8|200326.8|200201.8|200318.6|200193.6|6
1730283010000|2024-10-30 10:10:10|200331.9|200206.9|200335.5|200210.5|200335.5|200210.5|200326.5|200201.5|4
1730283020000|2024-10-30 10:10:20|200328.3|200203.3|200331.2|200206.2|200343.1|200218.1|200328.3|200203.3|6
1730283030000|2024-10-30 10:10:30|200331.4|200206.4|200329.2|200204.2|200331.4|200206.4|200324.5|200199.5|5
1730283040000|2024-10-30 10:10:40|200328.8|200203.8|200329.2|200204.2|200329.2|200204.2|200328.8|200203.8|5
1730283050000|2024-10-30 10:10:50|200318.6|200193.6|200361.4|200236.4|200373.3|200248.3|200318.6|200193.6|8
1730283060000|2024-10-30 10:11:00|200350.7|200225.7|200359.4|200234.4|200370.2|200245.2|200350.7|200225.7|8
1730283070000|2024-10-30 10:11:10|200362.9|200237.9|200385|200260|200395.2|200270.2|200362.9|200237.9|3
1730283080000|2024-10-30 10:11:20|200384.2|200259.2|200384.7|200259.7|200384.7|200259.7|200384.2|200259.2|2
1730283090000|2024-10-30 10:11:30|200384.2|200259.2|200383.9|200258.9|200384.2|200259.2|200383.9|200258.9|2
1730283100000|2024-10-30 10:11:40|200410|200225|200410|200225|200410|200225|200410|200225|1
1730283110000|2024-10-30 10:11:50|200365.3|200240.3|200380.6|200255.6|200381.4|200256.4|200365.3|200240.3|7
1730283120000|2024-10-30 10:12:00|200380.3|200255.3|200360.1|200235.1|200389.7|200264.7|200359.6|200234.6|9
1730283130000|2024-10-30 10:12:10|200359.9|200234.9|200353.5|200228.5|200369.5|200244.5|200333.5|200208.5|16
1730283140000|2024-10-30 10:12:20|200352.7|200227.7|200342.4|200217.4|200353.7|200228.7|200330.4|200205.4|7
1730283150000|2024-10-30 10:12:30|200341.7|200216.7|200342.3|200217.3|200342.8|200217.8|200341.7|200216.7|7
1730283160000|2024-10-30 10:12:40|200342.1|200217.1|200328.5|200203.5|200342.1|200217.1|200328.5|200203.5|8
1730283170000|2024-10-30 10:12:50|200329.2|200204.2|200334.1|200209.1|200334.1|200209.1|200329.2|200204.2|3
1730283180000|2024-10-30 10:13:00|200330.4|200205.4|200330.5|200205.5|200330.5|200205.5|200326.1|200201.1|8
1730283190000|2024-10-30 10:13:10|200330|200205|200330|200205|200334.5|200209.5|200330|200205|9
1730283200000|2024-10-30 10:13:20|200329|200204|200329|200204|200329.5|200204.5|200328.7|200203.7|5
1730283210000|2024-10-30 10:13:30|200329.7|200204.7|200314.6|200189.6|200329.7|200204.7|200289.9|200164.9|15
1730283220000|2024-10-30 10:13:40|200314.8|200189.8|200299.1|200174.1|200318.4|200193.4|200295.1|200170.1|9
1730283230000|2024-10-30 10:13:50|200298.1|200173.1|200298.1|200173.1|200298.1|200173.1|200298.1|200173.1|1
1730283240000|2024-10-30 10:14:00|200297.8|200172.8|200281.9|200156.9|200297.8|200172.8|200281.5|200156.5|11
1730283250000|2024-10-30 10:14:10|200281.5|200156.5|200279.9|200154.9|200281.7|200156.7|200270.8|200145.8|11
1730283260000|2024-10-30 10:14:20|200269.9|200144.9|200275.6|200150.6|200284.5|200159.5|200269.9|200144.9|11
1730283270000|2024-10-30 10:14:30|200285.4|200160.4|200283.6|200158.6|200289.6|200164.6|200279.4|200154.4|14
1730283280000|2024-10-30 10:14:40|200282.6|200157.6|200283.1|200158.1|200283.1|200158.1|200282.6|200157.6|2
1730283290000|2024-10-30 10:14:50|200285.8|200160.8|200287.4|200162.4|200289.1|200164.1|200281.9|200156.9|10
1730283300000|2024-10-30 10:15:00|200280.5|200155.5|200290.8|200165.8|200290.8|200165.8|200276.9|200151.9|8
1730283310000|2024-10-30 10:15:10|200290.7|200165.7|200282.1|200157.1|200290.8|200165.8|200282.1|200157.1|6
1730283320000|2024-10-30 10:15:20|200270.2|200145.2|200256.9|200131.9|200281.5|200156.5|200254.7|200129.7|17
1730283330000|2024-10-30 10:15:30|200257.3|200132.3|200257|200132|200257.3|200132.3|200256|200131|8
1730283340000|2024-10-30 10:15:40|200246.8|200121.8|200247.2|200122.2|200259.4|200134.4|200246.8|200121.8|6
1730283350000|2024-10-30 10:15:50|200257.8|200132.8|200241.4|200116.4|200273.7|200148.7|200241.4|200116.4|7
1730283360000|2024-10-30 10:16:00|200246.6|200121.6|200237.6|200112.6|200246.6|200121.6|200229.8|200104.8|6
1730283370000|2024-10-30 10:16:10|200237.4|200112.4|200237.4|200112.4|200237.8|200112.8|200237.4|200112.4|3
1730283380000|2024-10-30 10:16:20|200236.9|200111.9|200236.9|200111.9|200248.8|200123.8|200236.6|200111.6|7
1730283390000|2024-10-30 10:16:30|200237.3|200112.3|200233.1|200108.1|200237.3|200112.3|200233.1|200108.1|2
1730283400000|2024-10-30 10:16:40|200236.6|200111.6|200237.4|200112.4|200248|200123|200236.6|200111.6|5
1730283410000|2024-10-30 10:16:50|200241.4|200116.4|200241.9|200116.9|200256|200131|200241.4|200116.4|7
1730283420000|2024-10-30 10:17:00|200253.8|200128.8|200247.1|200122.1|200253.8|200128.8|200235.4|200110.4|8
1730283430000|2024-10-30 10:17:10|200242.7|200117.7|200248.3|200123.3|200249.5|200124.5|200242.7|200117.7|5
1730283440000|2024-10-30 10:17:20|200248.1|200123.1|200244.5|200119.5|200248.6|200123.6|200244|200119|8
1730283450000|2024-10-30 10:17:30|200244.9|200119.9|200244.6|200119.6|200244.9|200119.9|200244.6|200119.6|4
1730283460000|2024-10-30 10:17:40|200244|200119|200243.6|200118.6|200244|200119|200243.6|200118.6|3
1730283470000|2024-10-30 10:17:50|200244.6|200119.6|200244.6|200119.6|200244.6|200119.6|200244.6|200119.6|1
1730283480000|2024-10-30 10:18:00|200270|200097|200251.5|200126.5|200270|200129.6|200239.4|200097|19
1730283490000|2024-10-30 10:18:10|200251.3|200126.3|200250.9|200125.9|200255.5|200130.5|200249.4|200124.4|26
1730283500000|2024-10-30 10:18:20|200249.5|200124.5|200255|200130|200258.5|200133.5|200243.6|200118.6|22
1730283510000|2024-10-30 10:18:30|200254.9|200129.9|200258.3|200133.3|200259.9|200134.9|200254.8|200129.8|7
1730283520000|2024-10-30 10:18:40|200258.9|200133.9|200260.6|200135.6|200261.1|200136.1|200256.5|200131.5|21
1730283530000|2024-10-30 10:18:50|200260.9|200135.9|200260.9|200135.9|200264.6|200139.6|200260.3|200135.3|9
1730283540000|2024-10-30 10:19:00|200260.5|200135.5|200304.5|200179.5|200305.5|200180.5|200259.4|200134.4|23
1730283550000|2024-10-30 10:19:10|200296.6|200171.6|200293|200145|200328.8|200203.8|200273|200144|18
1730283560000|2024-10-30 10:19:20|200292.7|200144|200292.7|200167.7|200307.5|200182.5|200286.4|200144|11
1730283570000|2024-10-30 10:19:30|200302.6|200177.6|200302.7|200177.7|200302.8|200177.8|200292.5|200167.5|10
1730283580000|2024-10-30 10:19:40|200302.4|200177.4|200307.5|200182.5|200307.7|200182.7|200298|200173|19
1730283590000|2024-10-30 10:19:50|200306.9|200181.9|200297.1|200172.1|200307.8|200182.8|200297.1|200172.1|20
1730283600000|2024-10-30 10:20:00|200305.2|200180.2|200297.3|200172.3|200306.3|200181.3|200288.6|200163.6|14
1730283610000|2024-10-30 10:20:10|200296.9|200171.9|200296.6|200171.6|200296.9|200171.9|200295.8|200170.8|9
1730283620000|2024-10-30 10:20:20|200296.3|200171.3|200295.8|200170.8|200296.3|200171.3|200295.3|200170.3|7
1730283630000|2024-10-30 10:20:30|200295.6|200170.6|200318|200147|200318|200170.9|200295.5|200145|8
1730283640000|2024-10-30 10:20:40|200299.2|200174.2|200246.5|200121.5|200304.4|200179.4|200243.6|200118.6|16
1730283650000|2024-10-30 10:20:50|200250|200125|200250.4|200125.4|200253.8|200128.8|200246|200121|12
1730283660000|2024-10-30 10:21:00|200250.2|200125.2|200245.3|200120.3|200256.7|200131.7|200236.1|200111.1|23
1730283670000|2024-10-30 10:21:10|200245.2|200120.2|200253.1|200128.1|200254.4|200129.4|200245.2|200120.2|12
1730283680000|2024-10-30 10:21:20|200252.7|200127.7|200231.8|200106.8|200252.7|200127.7|200228.7|200103.7|19
1730283690000|2024-10-30 10:21:30|200231.1|200106.1|200213.5|200088.5|200235.5|200110.5|200206.9|200081.9|10
1730283700000|2024-10-30 10:21:40|200216.4|200091.4|200218.1|200093.1|200218.1|200093.1|200216.4|200091.4|4
1730283710000|2024-10-30 10:21:50|200218.7|200093.7|200281.9|200156.9|200286.9|200161.9|200217.4|200092.4|10
1730283720000|2024-10-30 10:22:00|200258.1|200133.1|200291.6|200166.6|200292.5|200167.5|200258.1|200133.1|13
1730283730000|2024-10-30 10:22:10|200295.3|200170.3|200302.1|200177.1|200302.4|200177.4|200292.9|200167.9|15
1730283740000|2024-10-30 10:22:20|200302.2|200177.2|200300.7|200175.7|200302.2|200177.2|200292.5|200167.5|12
1730283750000|2024-10-30 10:22:30|200300.5|200175.5|200301.2|200176.2|200301.2|200176.2|200300.5|200175.5|4
1730283760000|2024-10-30 10:22:40|200300.7|200175.7|200300.7|200175.7|200304.5|200179.5|200300.7|200175.7|9
1730283770000|2024-10-30 10:22:50|200300.5|200175.5|200296.1|200171.1|200301|200176|200296.1|200171.1|13
1730283780000|2024-10-30 10:23:00|200293.3|200168.3|200290.6|200165.6|200296.3|200171.3|200290.6|200165.6|7
1730283790000|2024-10-30 10:23:10|200293.8|200168.8|200303.9|200178.9|200303.9|200178.9|200290.3|200165.3|9
1730283800000|2024-10-30 10:23:20|200304.2|200179.2|200295.9|200170.9|200304.2|200179.2|200291.4|200166.4|7
1730283810000|2024-10-30 10:23:30|200296.1|200171.1|200296.4|200171.4|200296.6|200171.6|200295.6|200170.6|7
1730283820000|2024-10-30 10:23:40|200296.3|200171.3|200296.7|200171.7|200296.7|200171.7|200296.3|200171.3|4
1730283830000|2024-10-30 10:23:50|200295.6|200170.6|200297.1|200172.1|200299.1|200174.1|200291.7|200166.7|15
1730283840000|2024-10-30 10:24:00|200286.9|200161.9|200351.3|200226.3|200351.3|200226.3|200286.9|200161.9|20
1730283850000|2024-10-30 10:24:10|200351.6|200226.6|200342.7|200217.7|200351.6|200226.6|200329.5|200204.5|12
1730283860000|2024-10-30 10:24:20|200342.5|200217.5|200339.2|200214.2|200343|200218|200325.1|200200.1|10
1730283870000|2024-10-30 10:24:30|200339|200214|200312.5|200187.5|200339|200214|200301.5|200176.5|15
1730283880000|2024-10-30 10:24:40|200309.7|200184.7|200304.6|200179.6|200309.7|200184.7|200302|200177|12
1730283890000|2024-10-30 10:24:50|200304.7|200179.7|200303|200178|200305.3|200180.3|200296.6|200171.6|12
1730283900000|2024-10-30 10:25:00|200298.9|200173.9|200305.3|200180.3|200307.1|200182.1|200298.9|200173.9|13
1730283910000|2024-10-30 10:25:10|200308.6|200183.6|200305.5|200180.5|200312.8|200187.8|200305.5|200180.5|14
1730283920000|2024-10-30 10:25:20|200305.1|200180.1|200312.3|200187.3|200313|200188|200305.1|200180.1|15
1730283930000|2024-10-30 10:25:30|200309.2|200184.2|200301.6|200176.6|200312.8|200187.8|200290.4|200165.4|15
1730283940000|2024-10-30 10:25:40|200301.9|200176.9|200314.9|200189.9|200314.9|200189.9|200300.9|200175.9|10
1730283960000|2024-10-30 10:26:00|200311.9|200186.9|200311.9|200186.9|200312.7|200187.7|200307|200182|20
1730283970000|2024-10-30 10:26:10|200311.1|200186.1|200333.5|200208.5|200338.2|200213.2|200308.2|200183.2|10
1730283980000|2024-10-30 10:26:20|200362.7|200237.7|200333.1|200208.1|200362.7|200237.7|200333.1|200208.1|13
1730283990000|2024-10-30 10:26:30|200334.3|200209.3|200354.6|200229.6|200360.6|200235.6|200334.3|200209.3|6
1730284000000|2024-10-30 10:26:40|200350.1|200225.1|200350.1|200225.1|200350.1|200225.1|200350.1|200225.1|1
1730284010000|2024-10-30 10:26:50|200360.4|200235.4|200355.8|200230.8|200362.5|200237.5|200341.3|200216.3|8
1730284020000|2024-10-30 10:27:00|200367.5|200242.5|200343.9|200218.9|200367.5|200242.5|200343.9|200218.9|5
1730284030000|2024-10-30 10:27:10|200339|200214|200339|200214|200350.6|200225.6|200339|200214|3
1730284040000|2024-10-30 10:27:20|200345.4|200220.4|200332.4|200207.4|200345.4|200220.4|200332.4|200207.4|3
1730284050000|2024-10-30 10:27:30|200337.6|200212.6|200337.2|200212.2|200341.7|200216.7|200337.2|200212.2|3
1730284060000|2024-10-30 10:27:40|200341.5|200216.5|200341.5|200216.5|200341.5|200216.5|200341.5|200216.5|1
1730284080000|2024-10-30 10:28:00|200336.5|200211.5|200327.1|200202.1|200338.1|200213.1|200322.8|200197.8|14
1730284090000|2024-10-30 10:28:10|200327.3|200202.3|200330.1|200205.1|200339.4|200214.4|200318.7|200193.7|12
1730284100000|2024-10-30 10:28:20|200332.9|200207.9|200332.6|200207.6|200338.7|200213.7|200328.3|200203.3|9
1730284110000|2024-10-30 10:28:30|200332.5|200207.5|200336.8|200211.8|200336.8|200211.8|200329.4|200204.4|5
1730284120000|2024-10-30 10:28:40|200338.6|200213.6|200338.7|200213.7|200342.9|200217.9|200334.1|200209.1|14
1730284130000|2024-10-30 10:28:50|200338.3|200213.3|200341.6|200216.6|200341.6|200216.6|200338.3|200213.3|3
1730284140000|2024-10-30 10:29:00|200337.7|200212.7|200336.7|200211.7|200337.7|200212.7|200336.3|200211.3|6
1730284150000|2024-10-30 10:29:10|200335.9|200210.9|200325.4|200200.4|200335.9|200210.9|200312.9|200187.9|14
1730284160000|2024-10-30 10:29:20|200324.9|200199.9|200321.4|200196.4|200324.9|200199.9|200320.6|200195.6|8
1730284170000|2024-10-30 10:29:30|200320.9|200195.9|200306.4|200181.4|200328.8|200203.8|200306|200181|8
1730284180000|2024-10-30 10:29:40|200306.2|200181.2|200320.4|200195.4|200324.4|200199.4|200305.7|200180.7|12
1730284190000|2024-10-30 10:29:50|200309.8|200184.8|200309.3|200184.3|200309.9|200184.9|200306.3|200181.3|5
1730284200000|2024-10-30 10:30:00|200300.4|200175.4|200283.8|200158.8|200300.4|200175.4|200282.9|200157.9|13
1730284210000|2024-10-30 10:30:10|200294.5|200169.5|200291.3|200166.3|200301.5|200176.5|200271.6|200146.6|13
1730284220000|2024-10-30 10:30:20|200291.4|200166.4|200299.6|200174.6|200299.6|200174.6|200284.2|200159.2|5
1730284230000|2024-10-30 10:30:30|200308.8|200183.8|200302.9|200177.9|200308.8|200183.8|200302.9|200177.9|3
1730284240000|2024-10-30 10:30:40|200294.5|200169.5|200299.8|200174.8|200304.4|200179.4|200287.4|200162.4|8
1730284250000|2024-10-30 10:30:50|200304.1|200179.1|200291.4|200166.4|200304.1|200179.1|200281.4|200156.4|11
1730284260000|2024-10-30 10:31:00|200299.5|200174.5|200304.2|200179.2|200304.2|200179.2|200299.5|200174.5|2
1730284270000|2024-10-30 10:31:10|200294.3|200169.3|200294.3|200169.3|200294.3|200169.3|200294.3|200169.3|1
1730284290000|2024-10-30 10:31:30|200289.6|200164.6|200291.5|200166.5|200299.6|200174.6|200284.3|200159.3|15
1730284300000|2024-10-30 10:31:40|200294.9|200169.9|200296.4|200171.4|200298.7|200173.7|200287|200162|16
1730284310000|2024-10-30 10:31:50|200296.5|200171.5|200293.6|200168.6|200311.5|200186.5|200293.4|200168.4|12
1730284320000|2024-10-30 10:32:00|200299.2|200174.2|200330.1|200205.1|200348.9|200223.9|200289.1|200164.1|13
1730284330000|2024-10-30 10:32:10|200330.3|200205.3|200341.8|200216.8|200341.8|200216.8|200329.6|200204.6|6
1730284340000|2024-10-30 10:32:20|200336.9|200211.9|200336.9|200211.9|200336.9|200211.9|200336.9|200211.9|1
1730284360000|2024-10-30 10:32:40|200341.9|200216.9|200341.9|200216.9|200341.9|200216.9|200341.9|200216.9|1
1730284370000|2024-10-30 10:32:50|200330.6|200205.6|200342.1|200217.1|200346.4|200221.4|200330.6|200205.6|4
1730284380000|2024-10-30 10:33:00|200348.1|200223.1|200371.3|200246.3|200386.4|200261.4|200348.1|200223.1|11
1730284390000|2024-10-30 10:33:10|200371.4|200246.4|200377.9|200252.9|200378|200253|200366.5|200241.5|8
1730284400000|2024-10-30 10:33:20|200380.9|200255.9|200380.5|200255.5|200381|200256|200380.4|200255.4|5
1730284410000|2024-10-30 10:33:30|200380.7|200255.7|200380.7|200255.7|200380.7|200255.7|200380.7|200255.7|1
1730284420000|2024-10-30 10:33:40|200380.5|200255.5|200376.5|200251.5|200380.5|200255.5|200356.2|200231.2|10
1730284430000|2024-10-30 10:33:50|200375.5|200250.5|200372.1|200247.1|200376.3|200251.3|200358.1|200233.1|10
1730284440000|2024-10-30 10:34:00|200371.3|200246.3|200366|200241|200375.6|200250.6|200355.3|200230.3|17
1730284450000|2024-10-30 10:34:10|200375.8|200250.8|200353.4|200228.4|200377.9|200252.9|200349.5|200224.5|11
1730284460000|2024-10-30 10:34:20|200353.2|200228.2|200356.2|200231.2|200366.9|200241.9|200346.4|200221.4|14
1730284470000|2024-10-30 10:34:30|200345.4|200220.4|200356.2|200231.2|200356.2|200231.2|200344.8|200219.8|4
1730284480000|2024-10-30 10:34:40|200363.1|200238.1|200361.5|200236.5|200371.5|200246.5|200360.6|200235.6|6
1730284490000|2024-10-30 10:34:50|200366.1|200241.1|200366.7|200241.7|200375.5|200250.5|200350.8|200225.8|9
1730284500000|2024-10-30 10:35:00|200355.3|200230.3|200354.3|200229.3|200355.3|200230.3|200343.3|200218.3|5
1730284510000|2024-10-30 10:35:10|200343.4|200218.4|200349.6|200224.6|200353.2|200228.2|200334.4|200209.4|16
1730284520000|2024-10-30 10:35:20|200353.8|200228.8|200346.1|200221.1|200353.8|200228.8|200339.9|200214.9|11
1730284530000|2024-10-30 10:35:30|200345.9|200220.9|200350.2|200225.2|200350.6|200225.6|200345.9|200220.9|4
1730284540000|2024-10-30 10:35:40|200350.6|200225.6|200347.8|200222.8|200350.6|200225.6|200347.8|200222.8|2
1730284550000|2024-10-30 10:35:50|200348|200223|200348.1|200223.1|200348.1|200223.1|200348|200223|2
1730284560000|2024-10-30 10:36:00|200347.8|200222.8|200347.6|200222.6|200347.8|200222.8|200346.8|200221.8|6
1730284570000|2024-10-30 10:36:10|200346.4|200221.4|200347.6|200222.6|200347.6|200222.6|200346.4|200221.4|2
1730284580000|2024-10-30 10:36:20|200376|200195|200376|200195|200376|200195|200376|200195|1
1730284590000|2024-10-30 10:36:30|200371|200191|200353.3|200228.3|200379|200228.3|200342.2|200191|14
1730284600000|2024-10-30 10:36:40|200348.4|200223.4|200348.9|200223.9|200348.9|200223.9|200348|200223|3
1730284610000|2024-10-30 10:36:50|200348.7|200223.7|200339.7|200214.7|200348.7|200223.7|200339.7|200214.7|6
1730284620000|2024-10-30 10:37:00|200335.7|200210.7|200339.5|200214.5|200342.6|200217.6|200335.7|200210.7|4
1730284630000|2024-10-30 10:37:10|200339.8|200214.8|200340.2|200215.2|200349.3|200224.3|200338.6|200213.6|12
1730284640000|2024-10-30 10:37:20|200339.6|200214.6|200330.9|200205.9|200339.6|200214.6|200312.5|200187.5|9
1730284650000|2024-10-30 10:37:30|200343|200218|200331.5|200206.5|200344|200219|200331.5|200206.5|3
1730284660000|2024-10-30 10:37:40|200332.4|200207.4|200335.5|200210.5|200344.3|200219.3|200332.4|200207.4|3
1730284670000|2024-10-30 10:37:50|200332|200207|200328|200203|200332|200207|200328|200203|3
1730284680000|2024-10-30 10:38:00|200339.7|200214.7|200331.9|200206.9|200344|200219|200329.2|200204.2|5
1730284690000|2024-10-30 10:38:10|200329.1|200204.1|200332.1|200207.1|200344.2|200219.2|200329.1|200204.1|8
1730284700000|2024-10-30 10:38:20|200344.2|200219.2|200333.9|200208.9|200344.2|200219.2|200333.9|200208.9|2
1730284710000|2024-10-30 10:38:30|200330.7|200205.7|200329.8|200204.8|200332.8|200207.8|200326.9|200201.9|5
1730284720000|2024-10-30 10:38:40|200333|200208|200341.2|200216.2|200345.2|200220.2|200329.8|200204.8|4
1730284730000|2024-10-30 10:38:50|200329.8|200204.8|200354.7|200229.7|200354.7|200229.7|200329.8|200204.8|8
1730284740000|2024-10-30 10:39:00|200355.2|200230.2|200357.1|200232.1|200367.7|200242.7|200337.7|200212.7|16
1730284750000|2024-10-30 10:39:10|200356.9|200231.9|200347.9|200222.9|200359.5|200234.5|200344.6|200219.6|10
1730284760000|2024-10-30 10:39:20|200359.7|200234.7|200364.1|200239.1|200366.2|200241.2|200347.9|200222.9|4
1730284770000|2024-10-30 10:39:30|200359.7|200234.7|200350.4|200225.4|200359.7|200234.7|200335.7|200210.7|11
1730284780000|2024-10-30 10:39:40|200350.8|200225.8|200354.9|200229.9|200354.9|200229.9|200350.6|200225.6|5
1730284790000|2024-10-30 10:39:50|200355.3|200230.3|200353.8|200228.8|200355.6|200230.6|200338.2|200213.2|9
1730284800000|2024-10-30 10:40:00|200350.6|200225.6|200346.4|200221.4|200350.6|200225.6|200331.5|200206.5|11
1730284810000|2024-10-30 10:40:10|200336|200211|200338.3|200213.3|200346.5|200221.5|200336|200211|6
1730284820000|2024-10-30 10:40:20|200341.4|200216.4|200337.7|200212.7|200341.4|200216.4|200335.5|200210.5|13
1730284830000|2024-10-30 10:40:30|200337.5|200212.5|200345.1|200220.1|200362.9|200237.9|200328|200203|11
1730284840000|2024-10-30 10:40:40|200344.3|200219.3|200329.9|200204.9|200345|200220|200329.9|200204.9|4
1730284850000|2024-10-30 10:40:50|200329.5|200204.5|200329.5|200204.5|200329.9|200204.9|200329.5|200204.5|3
1730284860000|2024-10-30 10:41:00|200329.9|200204.9|200395.2|200270.2|200422.2|200297.2|200329.7|200204.7|21
1730284870000|2024-10-30 10:41:10|200395|200270|200405.5|200280.5|200405.5|200280.5|200395|200270|2
1730284880000|2024-10-30 10:41:20|200401|200276|200439|200314|200445.6|200320.6|200401|200276|4
1730284890000|2024-10-30 10:41:30|200433|200308|200417.9|200292.9|200433|200308|200417.8|200292.8|7
1730284900000|2024-10-30 10:41:40|200428.2|200303.2|200417.4|200292.4|200428.2|200303.2|200417.4|200292.4|8
1730284910000|2024-10-30 10:41:50|200417.3|200292.3|200447.2|200275.1|200447.5|200294.7|200404.6|200266.3|18
1730284920000|2024-10-30 10:42:00|200447.5|200275.4|200416.3|200274.4|200447.5|200275.4|200406.2|200262.9|17
1730284930000|2024-10-30 10:42:10|200426.5|200273.4|200409.8|200278.1|200426.5|200278.1|200406.4|200270.4|4
1730284940000|2024-10-30 10:42:20|200421.9|200278.7|200400|200275|200421.9|200278.7|200399.3|200274.3|7
1730284950000|2024-10-30 10:42:30|200395|200270|200410.3|200285.3|200423.3|200298.3|200391.7|200266.7|8
1730284960000|2024-10-30 10:42:40|200410.5|200285.5|200410.2|200285.2|200410.5|200285.5|200410.2|200285.2|5
1730284970000|2024-10-30 10:42:50|200404.6|200279.6|200404.7|200279.7|200404.9|200279.9|200404.6|200279.6|10
1730284980000|2024-10-30 10:43:00|200404.4|200279.4|200404.9|200279.9|200404.9|200279.9|200404.1|200279.1|8
1730284990000|2024-10-30 10:43:10|200404.6|200279.6|200399|200274|200407.6|200282.6|200398.4|200273.4|16
1730285000000|2024-10-30 10:43:20|200399.3|200274.3|200398.4|200273.4|200399.7|200274.7|200390.9|200265.9|13
1730285010000|2024-10-30 10:43:30|200408.5|200283.5|200410.5|200285.5|200416.2|200291.2|200404.3|200279.3|7
1730285020000|2024-10-30 10:43:40|200416.1|200291.1|200415|200290|200416.1|200291.1|200394.9|200269.9|10
1730285030000|2024-10-30 10:43:50|200405.4|200280.4|200405.6|200280.6|200409.6|200284.6|200405.4|200280.4|8
1730285040000|2024-10-30 10:44:00|200405.3|200280.3|200405.1|200280.1|200405.3|200280.3|200404.9|200279.9|12
1730285050000|2024-10-30 10:44:10|200409.4|200284.4|200422.1|200297.1|200449.4|200324.4|200409.4|200284.4|8
1730285060000|2024-10-30 10:44:20|200422.3|200297.3|200422.3|200297.3|200422.3|200297.3|200422.3|200297.3|1
1730285070000|2024-10-30 10:44:30|200422.1|200297.1|200422.1|200297.1|200422.3|200297.3|200422.1|200297.1|5
1730285080000|2024-10-30 10:44:40|200422.3|200297.3|200411.6|200286.6|200422.3|200297.3|200411.6|200286.6|9
1730285090000|2024-10-30 10:44:50|200411.7|200286.7|200411.7|200286.7|200411.7|200286.7|200411.7|200286.7|1
1730285100000|2024-10-30 10:45:00|200411.6|200286.6|200420.6|200295.6|200425.6|200300.6|200411.2|200286.2|9
1730285110000|2024-10-30 10:45:10|200416.1|200291.1|200412.2|200287.2|200416.4|200291.4|200412.2|200287.2|11
1730285120000|2024-10-30 10:45:20|200412.1|200287.1|200412.4|200287.4|200412.4|200287.4|200412.1|200287.1|3
1730285130000|2024-10-30 10:45:30|200411.6|200286.6|200408.7|200283.7|200411.6|200286.6|200393.1|200268.1|9
1730285140000|2024-10-30 10:45:40|200420.1|200295.1|200408.2|200283.2|200420.1|200295.1|200405|200280|5
1730285150000|2024-10-30 10:45:50|200408.4|200283.4|200408.4|200283.4|200408.4|200283.4|200408.4|200283.4|1
1730285160000|2024-10-30 10:46:00|200408.2|200283.2|200441.9|200316.9|200441.9|200316.9|200392.4|200267.4|14
1730285170000|2024-10-30 10:46:10|200423.5|200298.5|200441.8|200316.8|200445.9|200320.9|200419.6|200294.6|8
1730285180000|2024-10-30 10:46:20|200441.3|200316.3|200408.1|200283.1|200441.3|200316.3|200408.1|200283.1|8
1730285190000|2024-10-30 10:46:30|200411.2|200286.2|200411|200286|200412.3|200287.3|200399.4|200274.4|10
1730285200000|2024-10-30 10:46:40|200413|200288|200411.2|200286.2|200418.6|200293.6|200411.2|200286.2|3
1730285210000|2024-10-30 10:46:50|200415.3|200290.3|200445.1|200320.1|200462.3|200337.3|200415.3|200290.3|11
1730285220000|2024-10-30 10:47:00|200437.9|200312.9|200447.9|200322.9|200450.3|200325.3|200436.1|200311.1|20
1730285230000|2024-10-30 10:47:10|200448.2|200323.2|200440.2|200315.2|200453.2|200328.2|200418|200293|16
1730285240000|2024-10-30 10:47:20|200441.5|200316.5|200396.4|200271.4|200441.5|200316.5|200393.9|200268.9|20
1730285250000|2024-10-30 10:47:30|200395.9|200270.9|200388.6|200263.6|200401.1|200276.1|200386.9|200261.9|19
1730285260000|2024-10-30 10:47:40|200389.1|200264.1|200421.4|200296.4|200422.5|200297.5|200389.1|200264.1|14
1730285270000|2024-10-30 10:47:50|200421.5|200296.5|200417.8|200292.8|200421.5|200296.5|200417.5|200292.5|7
1730285280000|2024-10-30 10:48:00|200415.5|200290.5|200414.3|200289.3|200430.3|200305.3|200406.2|200281.2|16
1730285290000|2024-10-30 10:48:10|200414.4|200289.4|200407.3|200282.3|200417.6|200292.6|200403.4|200278.4|13
1730285300000|2024-10-30 10:48:20|200413.5|200288.5|200396.6|200271.6|200413.5|200288.5|200393.9|200268.9|13
1730285310000|2024-10-30 10:48:30|200397.3|200272.3|200392.4|200267.4|200407.8|200282.8|200392.2|200267.2|14
1730285320000|2024-10-30 10:48:40|200404|200279|200414.9|200289.9|200415.1|200290.1|200404|200279|6
1730285330000|2024-10-30 10:48:50|200414.8|200289.8|200407.1|200282.1|200415.3|200290.3|200389.6|200264.6|10
1730285340000|2024-10-30 10:49:00|200384|200259|200435.6|200310.6|200457.8|200332.8|200384|200259|33
1730285350000|2024-10-30 10:49:10|200424.6|200299.6|200415.1|200290.1|200435.6|200310.6|200415.1|200290.1|5
1730285360000|2024-10-30 10:49:20|200420.2|200295.2|200420.2|200295.2|200420.2|200295.2|200420.2|200295.2|1
1730285390000|2024-10-30 10:49:50|200384.7|200258|200387.3|200262.3|200387.3|200262.3|200382.9|200257.9|4
1730285400000|2024-10-30 10:50:00|200386.9|200261.9|200383.4|200258.4|200402.3|200277.3|200371.2|200246.2|18
1730285410000|2024-10-30 10:50:10|200388.7|200263.7|200388.9|200263.9|200390.3|200265.3|200383.2|200258.2|15
1730285420000|2024-10-30 10:50:20|200389.3|200264.3|200414.7|200289.7|200424.7|200299.7|200388.9|200263.9|12
1730285430000|2024-10-30 10:50:30|200415.1|200290.1|200413|200288|200416.9|200291.9|200412.9|200287.9|6
1730285440000|2024-10-30 10:50:40|200413.3|200288.3|200419|200294|200419.2|200294.2|200413.3|200288.3|4
1730285450000|2024-10-30 10:50:50|200416.1|200291.1|200434.5|200309.5|200435.2|200310.2|200415.8|200290.8|5
1730285460000|2024-10-30 10:51:00|200425.5|200300.5|200422.9|200297.9|200425.5|200300.5|200410.4|200285.4|11
1730285470000|2024-10-30 10:51:10|200423.4|200298.4|200425.8|200300.8|200426|200301|200412.7|200287.7|11
1730285480000|2024-10-30 10:51:20|200415.9|200290.9|200424|200299|200425.6|200300.6|200415.9|200290.9|5
1730285500000|2024-10-30 10:51:40|200430.8|200305.8|200430.8|200305.8|200430.8|200305.8|200430.8|200305.8|1
1730285510000|2024-10-30 10:51:50|200423.3|200298.3|200446.2|200321.2|200459.3|200334.3|200423.3|200298.3|9
1730285520000|2024-10-30 10:52:00|200446|200321|200484.9|200359.9|200496.8|200371.8|200446|200321|14
1730285530000|2024-10-30 10:52:10|200485.8|200360.8|200483.1|200358.1|200485.8|200360.8|200473.2|200348.2|8
1730285540000|2024-10-30 10:52:20|200488.3|200363.3|200493.5|200368.5|200499.5|200374.5|200476.8|200351.8|6
1730285550000|2024-10-30 10:52:30|200497.9|200372.9|200493.5|200368.5|200497.9|200372.9|200486.5|200361.5|7
1730285560000|2024-10-30 10:52:40|200493.7|200368.7|200495.7|200370.7|200499.7|200374.7|200493.7|200368.7|8
1730285570000|2024-10-30 10:52:50|200496|200371|200496|200371|200496|200371|200496|200371|1
1730285580000|2024-10-30 10:53:00|200489.9|200364.9|200496.4|200371.4|200499.9|200374.9|200489.9|200364.9|9
1730285590000|2024-10-30 10:53:10|200496.5|200371.5|200495.1|200370.1|200499|200374|200495.1|200370.1|7
1730285600000|2024-10-30 10:53:20|200492|200367|200495.5|200370.5|200495.6|200370.6|200490.5|200365.5|6
1730285610000|2024-10-30 10:53:30|200495.6|200370.6|200493.3|200368.3|200495.6|200370.6|200489.1|200364.1|7
1730285620000|2024-10-30 10:53:40|200490.5|200365.5|200496.2|200371.2|200496.2|200371.2|200466.5|200341.5|10
1730285630000|2024-10-30 10:53:50|200492.9|200367.9|200492.5|200367.5|200492.9|200367.9|200492.5|200367.5|3
1730285640000|2024-10-30 10:54:00|200484.5|200359.5|200497.5|200372.5|200498.8|200373.8|200484.5|200359.5|9
1730285650000|2024-10-30 10:54:10|200497.9|200372.9|200494.8|200369.8|200497.9|200372.9|200494.7|200369.7|4
1730285660000|2024-10-30 10:54:20|200494.7|200369.7|200494.7|200369.7|200494.8|200369.8|200494.7|200369.7|3
1730285670000|2024-10-30 10:54:30|200494.8|200369.8|200496.5|200371.5|200496.5|200371.5|200494.8|200369.8|8
1730285680000|2024-10-30 10:54:40|200496.2|200371.2|200496.1|200371.1|200496.2|200371.2|200496.1|200371.1|2
1730285690000|2024-10-30 10:54:50|200496.5|200371.5|200496.2|200371.2|200496.5|200371.5|200495.9|200370.9|3
1730285700000|2024-10-30 10:55:00|200486.5|200361.5|200497.1|200372.1|200501.2|200376.2|200486.5|200361.5|8
1730285710000|2024-10-30 10:55:10|200502.7|200377.7|200502.1|200377.1|200502.7|200377.7|200501.1|200376.1|10
1730285720000|2024-10-30 10:55:20|200501.7|200376.7|200520.8|200395.8|200543.9|200418.9|200501.7|200376.7|16
1730285730000|2024-10-30 10:55:30|200520.9|200395.9|200521.1|200396.1|200521.1|200396.1|200520.9|200395.9|2
1730285740000|2024-10-30 10:55:40|200530.4|200405.4|200522.4|200397.4|200535.1|200410.1|200522.4|200397.4|7
1730285750000|2024-10-30 10:55:50|200531.9|200406.9|200526.9|200401.9|200536.7|200411.7|200522.2|200397.2|14
1730285760000|2024-10-30 10:56:00|200522.1|200397.1|200533.5|200408.5|200537.9|200412.9|200522.1|200397.1|17
1730285770000|2024-10-30 10:56:10|200533.9|200408.9|200551|200426|200552.1|200427.1|200533.9|200408.9|24
1730285780000|2024-10-30 10:56:20|200551.3|200426.3|200550.9|200425.9|200551.7|200426.7|200548.2|200423.2|4
1730285790000|2024-10-30 10:56:30|200595.9|200470.9|200589.6|200464.6|200601.6|200476.6|200573.6|200448.6|23
1730285800000|2024-10-30 10:56:40|200589.7|200464.7|200588.5|200463.5|200598.1|200473.1|200587|200462|17
1730285810000|2024-10-30 10:56:50|200588.9|200463.9|200582.5|200457.5|200593.9|200468.9|200571.2|200446.2|10
1730285820000|2024-10-30 10:57:00|200582.8|200457.8|200582.9|200457.9|200583.5|200458.5|200581.5|200456.5|36
1730285830000|2024-10-30 10:57:10|200583.5|200458.5|200589|200464|200595.6|200470.6|200581.7|200456.7|23
1730285840000|2024-10-30 10:57:20|200589.5|200464.5|200585.4|200460.4|200592.7|200467.7|200584.7|200459.7|14
1730285850000|2024-10-30 10:57:30|200585.2|200460.2|200585.7|200460.7|200586.5|200461.5|200585.2|200460.2|8
1730285860000|2024-10-30 10:57:40|200585.4|200460.4|200603.1|200478.1|200609.3|200484.3|200585.4|200460.4|13
1730285870000|2024-10-30 10:57:50|200603.5|200478.5|200603.7|200478.7|200608.1|200483.1|200603.5|200478.5|9
1730285880000|2024-10-30 10:58:00|200600|200475|200610.6|200485.6|200611.4|200486.4|200600|200475|14
1730285890000|2024-10-30 10:58:10|200610.7|200485.7|200610.4|200485.4|200610.7|200485.7|200608.9|200483.9|5
1730285900000|2024-10-30 10:58:20|200607.6|200482.6|200609.2|200484.2|200612.1|200487.1|200606.9|200481.9|11
1730285910000|2024-10-30 10:58:30|200609.5|200484.5|200608.7|200483.7|200611.9|200486.9|200607.3|200482.3|16
1730285920000|2024-10-30 10:58:40|200608.9|200483.9|200606.8|200481.8|200611.2|200486.2|200606.8|200481.8|10
1730285930000|2024-10-30 10:58:50|200602.6|200477.6|200607.9|200482.9|200610.9|200485.9|200598.7|200473.7|11
1730285940000|2024-10-30 10:59:00|200604.3|200479.3|200609.7|200484.7|200610.3|200485.3|200604.3|200479.3|8
1730285950000|2024-10-30 10:59:10|200606.1|200481.1|200600|200475|200606.1|200481.1|200598.4|200473.4|12
1730285960000|2024-10-30 10:59:20|200599.9|200474.9|200600.5|200475.5|200601.5|200476.5|200597.2|200472.2|9
1730285970000|2024-10-30 10:59:30|200600.4|200475.4|200611|200486|200633.6|200508.6|200592.9|200467.9|8
1730285980000|2024-10-30 10:59:40|200620.4|200495.4|200636.5|200511.5|200636.5|200511.5|200610.9|200485.9|15
1730285990000|2024-10-30 10:59:50|200630.4|200505.4|200623.7|200498.7|200631.7|200506.7|200615.6|200490.6|19
1730286000000|2024-10-30 11:00:00|200623.4|200498.4|200621.8|200496.8|200624.9|200499.9|200614.3|200489.3|14
1730286010000|2024-10-30 11:00:10|200622.3|200497.3|200622.3|200497.3|200622.6|200497.6|200621.8|200496.8|4
1730286020000|2024-10-30 11:00:20|200621.8|200496.8|200621.9|200496.9|200621.9|200496.9|200621.3|200496.3|3
1730286030000|2024-10-30 11:00:30|200622.3|200497.3|200626.3|200501.3|200636.9|200511.9|200621.8|200496.8|22
1730286040000|2024-10-30 11:00:40|200601.9|200476.9|200615.1|200490.1|200615.3|200490.3|200601.9|200476.9|19
1730286050000|2024-10-30 11:00:50|200615.7|200490.7|200616|200491|200617.5|200492.5|200615.3|200490.3|7
1730286060000|2024-10-30 11:01:00|200615.7|200490.7|200605.6|200480.6|200615.7|200490.7|200599.4|200474.4|23
1730286070000|2024-10-30 11:01:10|200604.9|200479.9|200605.6|200480.6|200607.5|200482.5|200603.6|200478.6|26
1730286080000|2024-10-30 11:01:20|200602.6|200477.6|200605.7|200480.7|200612.4|200487.4|200599.2|200474.2|28
1730286090000|2024-10-30 11:01:30|200605|200480|200540.8|200415.8|200611.7|200486.7|200540.8|200415.8|22
1730286100000|2024-10-30 11:01:40|200537|200412|200561.2|200436.2|200561.4|200436.4|200513.1|200388.1|15
1730286110000|2024-10-30 11:01:50|200570.9|200445.9|200526.9|200401.9|200570.9|200445.9|200525.4|200400.4|14
1730286120000|2024-10-30 11:02:00|200538.3|200413.3|200519.9|200394.9|200538.3|200413.3|200497.5|200372.5|16
1730286130000|2024-10-30 11:02:10|200513.9|200388.9|200535.6|200410.6|200535.6|200410.6|200500.2|200375.2|9
1730286140000|2024-10-30 11:02:20|200535.3|200410.3|200501.1|200376.1|200535.3|200410.3|200498.5|200373.5|22
1730286150000|2024-10-30 11:02:30|200510.2|200385.2|200502.4|200377.4|200514.9|200389.9|200501.7|200376.7|10
1730286160000|2024-10-30 11:02:40|200502.2|200377.2|200521.3|200396.3|200521.6|200396.6|200500.9|200375.9|13
1730286170000|2024-10-30 11:02:50|200521.7|200396.7|200549.4|200424.4|200553|200428|200511.5|200386.5|21
1730286180000|2024-10-30 11:03:00|200548.4|200423.4|200567.9|200442.9|200570.9|200445.9|200543.6|200418.6|28
1730286190000|2024-10-30 11:03:10|200569.9|200444.9|200562.8|200437.8|200570.4|200445.4|200560.2|200435.2|14
1730286200000|2024-10-30 11:03:20|200563.1|200438.1|200563.1|200438.1|200563.1|200438.1|200562.8|200437.8|5
1730286210000|2024-10-30 11:03:30|200563|200438|200567.1|200442.1|200568.4|200443.4|200563|200438|12
1730286220000|2024-10-30 11:03:40|200566.3|200441.3|200554.3|200429.3|200569.4|200444.4|200540.1|200415.1|17
1730286230000|2024-10-30 11:03:50|200554.6|200429.6|200571.5|200446.5|200592.9|200467.9|200554.6|200429.6|20
1730286240000|2024-10-30 11:04:00|200607.7|200482.7|200602.9|200477.9|200607.7|200482.7|200596.4|200471.4|17
1730286250000|2024-10-30 11:04:10|200603.9|200478.9|200602.7|200477.7|200605.8|200480.8|200597.4|200472.4|19
1730286260000|2024-10-30 11:04:20|200603.7|200478.7|200592.9|200467.9|200603.7|200478.7|200592.1|200467.1|16
1730286270000|2024-10-30 11:04:30|200592.8|200467.8|200571.6|200446.6|200592.8|200467.8|200567.5|200442.5|17
1730286280000|2024-10-30 11:04:40|200551.5|200426.5|200564.7|200439.7|200580.1|200455.1|200551|200426|19
1730286290000|2024-10-30 11:04:50|200561.1|200436.1|200552.4|200427.4|200564.3|200439.3|200552.4|200427.4|20
1730286300000|2024-10-30 11:05:00|200564.2|200439.2|200549.1|200424.1|200564.2|200439.2|200522|200397|8
1730286310000|2024-10-30 11:05:10|200536.6|200411.6|200549.1|200424.1|200549.1|200424.1|200536.6|200411.6|8
1730286320000|2024-10-30 11:05:20|200536.6|200411.6|200542.1|200417.1|200545|200420|200534.5|200409.5|6
1730286330000|2024-10-30 11:05:30|200537|200412|200530.5|200405.5|200543.6|200418.6|200520|200395|10
1730286340000|2024-10-30 11:05:40|200534.6|200409.6|200535.7|200410.7|200553.1|200428.1|200530.1|200405.1|11
1730286350000|2024-10-30 11:05:50|200549.1|200424.1|200554.3|200429.3|200559.4|200434.4|200549.1|200424.1|10
1730286360000|2024-10-30 11:06:00|200554|200429|200537.3|200412.3|200554.3|200429.3|200533|200408|10
1730286370000|2024-10-30 11:06:10|200536.8|200411.8|200539.1|200414.1|200539.1|200414.1|200521.9|200396.9|13
1730286380000|2024-10-30 11:06:20|200549.7|200424.7|200589.6|200464.6|200589.8|200464.8|200549.7|200424.7|14
1730286390000|2024-10-30 11:06:30|200589.5|200464.5|200570.1|200445.1|200591.3|200466.3|200562.6|200437.6|16
1730286400000|2024-10-30 11:06:40|200569.3|200444.3|200566.7|200441.7|200569.3|200444.3|200565.1|200440.1|17
1730286410000|2024-10-30 11:06:50|200564.3|200439.3|200567.1|200442.1|200568.9|200443.9|200561.4|200436.4|17
1730286420000|2024-10-30 11:07:00|200559.6|200434.6|200577.9|200452.9|200579.5|200454.5|200559.6|200434.6|22
1730286430000|2024-10-30 11:07:10|200577.2|200452.2|200579.1|200454.1|200579.2|200454.2|200577.2|200452.2|11
1730286440000|2024-10-30 11:07:20|200579.2|200454.2|200568.5|200443.5|200579.2|200454.2|200564.9|200439.9|18
1730286450000|2024-10-30 11:07:30|200568.9|200443.9|200560.8|200435.8|200574.5|200449.5|200547.9|200422.9|20
1730286460000|2024-10-30 11:07:40|200562|200437|200563.3|200438.3|200563.3|200438.3|200562|200437|9
1730286470000|2024-10-30 11:07:50|200563.2|200438.2|200563.4|200438.4|200564.6|200439.6|200562.1|200437.1|9
1730286480000|2024-10-30 11:08:00|200563|200438|200545|200420|200563|200443.5|200493.5|200413.9|12
1730286490000|2024-10-30 11:08:10|200545.5|200420.5|200537.9|200412.9|200545.9|200420.9|200537.9|200412.9|10
1730286500000|2024-10-30 11:08:20|200537.6|200412.6|200568|200443|200571.9|200487.2|200537.2|200412.6|8
1730286510000|2024-10-30 11:08:30|200566.6|200441.6|200560.8|200435.8|200568.9|200443.9|200555.1|200430.1|20
1730286520000|2024-10-30 11:08:40|200556|200431|200559.4|200434.4|200560.4|200435.4|200552.7|200427.7|14
1730286530000|2024-10-30 11:08:50|200553|200428|200557.4|200432.4|200562.4|200437.4|200537.5|200412.5|21
1730286540000|2024-10-30 11:09:00|200548.8|200423.8|200550|200425|200554.3|200429.3|200542.7|200417.7|12
1730286550000|2024-10-30 11:09:10|200550.2|200425.2|200548.9|200423.9|200550.2|200425.2|200542.9|200417.9|6
1730286560000|2024-10-30 11:09:20|200548.3|200423.3|200548.5|200423.5|200548.9|200423.9|200548.3|200423.3|6
1730286570000|2024-10-30 11:09:30|200548.2|200423.2|200554.7|200429.7|200557.2|200432.2|200547.3|200422.3|20
1730286580000|2024-10-30 11:09:40|200555.4|200430.4|200540.9|200415.9|200555.4|200434.5|200484.5|200409.2|16
1730286590000|2024-10-30 11:09:50|200541.4|200416.4|200531.8|200406.8|200541.4|200416.4|200530.4|200405.4|13
1730286600000|2024-10-30 11:10:00|200519.6|200469.6|200482.9|200432.9|200545|200469.6|200482.9|200408.4|21
1730286610000|2024-10-30 11:10:10|200495|200445|200481.8|200431.8|200520.5|200445.4|200476.4|200395.5|17
1730286620000|2024-10-30 11:10:20|200496.7|200446.7|200520|200395|200526.5|200446.7|200475.2|200391.5|11
1730286630000|2024-10-30 11:10:30|200519.9|200394.9|200538|200413|200538|200452.5|200482.8|200387.9|19
1730286640000|2024-10-30 11:10:40|200537.7|200412.7|200519.3|200394.3|200537.8|200421.1|200471.1|200391.3|15
1730286650000|2024-10-30 11:10:50|200520.9|200395.9|200579.9|200454.9|200583.5|200479.4|200520.9|200395.9|17
1730286660000|2024-10-30 11:11:00|200520.6|200470.6|200599.3|200474.3|200602.7|200523.8|200520.6|200453.3|23
1730286670000|2024-10-30 11:11:10|200598.9|200473.9|200598.8|200473.8|200600.3|200475.3|200595.3|200470.3|15
1730286680000|2024-10-30 11:11:20|200598|200473|200569|200444|200598|200476.6|200526.6|200441.2|19
1730286690000|2024-10-30 11:11:30|200566.7|200441.7|200530|200480|200569.9|200483.9|200525.8|200432.7|9
1730286700000|2024-10-30 11:11:40|200534.6|200484.6|200572|200447|200572|200488.2|200526.2|200447|5
1730286710000|2024-10-30 11:11:50|200571.5|200446.5|200555.2|200430.2|200571.8|200446.8|200554.5|200429.5|10
1730286720000|2024-10-30 11:12:00|200567.3|200442.3|200527.3|200477.3|200567.3|200477.3|200527.3|200428.8|15
1730286740000|2024-10-30 11:12:20|200533.1|200483.1|200534.4|200484.4|200541.2|200491.2|200533.1|200483.1|4
1730286750000|2024-10-30 11:12:30|200537.6|200487.6|200585.5|200460.5|200585.5|200487.6|200534.3|200460.1|4
1730286760000|2024-10-30 11:12:40|200588.5|200463.5|200588.5|200463.5|200588.5|200463.5|200588.5|200463.5|1
1730286770000|2024-10-30 11:12:50|200589.2|200464.2|200618.9|200493.9|200621.5|200496.5|200589.2|200464.2|6
1730286780000|2024-10-30 11:13:00|200622.3|200497.3|200629.1|200475.8|200630.3|200502.7|200617.6|200469.1|18
1730286790000|2024-10-30 11:13:10|200620.9|200472.2|200620.7|200472|200621.7|200473|200620.7|200472|3
1730286810000|2024-10-30 11:13:30|200625.3|200478.2|200623.7|200477.2|200625.3|200478.2|200618|200470.9|7
1730286820000|2024-10-30 11:13:40|200622.7|200476.2|200614|200467.4|200622.7|200476.2|200614|200467.4|5
1730286830000|2024-10-30 11:13:50|200613|200466.4|200609.7|200464.7|200613|200466.4|200603.6|200458.6|8
1730286840000|2024-10-30 11:14:00|200610.5|200465.6|200608.9|200464.7|200610.5|200465.6|200603|200458.8|6
1730286850000|2024-10-30 11:14:10|200610.9|200466.7|200611.4|200471.2|200621.1|200481|200602.6|200459.2|11
1730286860000|2024-10-30 11:14:20|200609.9|200469.8|200611.2|200476.4|200611.2|200476.4|200593.8|200456.1|8
1730286870000|2024-10-30 11:14:30|200612|200477.2|200603.7|200470|200612.6|200477.8|200603.7|200470|6
1730286880000|2024-10-30 11:14:40|200609.2|200475.4|200615|200481.3|200615|200481.3|200602.1|200468.4|6
1730286890000|2024-10-30 11:14:50|200615.1|200476.8|200615.5|200482.6|200616.3|200483.4|200609.8|200476.8|5
1730286900000|2024-10-30 11:15:00|200616.8|200483.8|200614.7|200487|200619.4|200488.8|200614.7|200483.8|3
1730286910000|2024-10-30 11:15:10|200616.2|200491.2|200707.4|200582.4|200707.4|200582.4|200616.2|200491.2|4
1730286920000|2024-10-30 11:15:20|200708.8|200583.8|200730|200605|200742.2|200617.2|200708.8|200583.8|14
1730286930000|2024-10-30 11:15:30|200739.6|200614.6|200741.7|200616.7|200742.1|200617.1|200729.8|200604.8|7
1730286940000|2024-10-30 11:15:40|200734.1|200609.1|200740.9|200615.9|200740.9|200615.9|200734.1|200609.1|2
1730286950000|2024-10-30 11:15:50|200742|200617|200770.9|200645.9|200782.8|200657.8|200742|200617|12
1730286960000|2024-10-30 11:16:00|200776|200651|200774.7|200649.7|200778.7|200653.7|200772.8|200647.8|5
1730286970000|2024-10-30 11:16:10|200774.2|200649.2|200793.7|200668.7|200797.7|200672.7|200774.2|200649.2|8
1730286980000|2024-10-30 11:16:20|200793.1|200668.1|200796.5|200671.5|200800.6|200675.6|200793.1|200668.1|7
1730286990000|2024-10-30 11:16:30|200800.5|200675.5|200803.5|200678.5|200808.8|200683.8|200796.8|200671.8|9
1730287000000|2024-10-30 11:16:40|200804.2|200679.2|200801.8|200676.8|200808.7|200683.7|200801.8|200676.8|5
1730287010000|2024-10-30 11:16:50|200804.3|200679.3|200826.2|200701.2|200834.6|200709.6|200804.3|200679.3|12
1730287020000|2024-10-30 11:17:00|200833.6|200708.6|200829.8|200704.8|200839.3|200714.3|200826.5|200701.5|17
1730287030000|2024-10-30 11:17:10|200829.2|200704.2|200829.2|200704.2|200833.6|200708.6|200826.8|200701.8|8
1730287040000|2024-10-30 11:17:20|200832.2|200707.2|200826.5|200701.5|200832.2|200707.2|200825.8|200700.8|11
1730287050000|2024-10-30 11:17:30|200825.8|200700.8|200810|200685|200826.6|200701.6|200810|200685|6
1730287060000|2024-10-30 11:17:40|200811.9|200686.9|200804.4|200679.4|200811.9|200686.9|200796.8|200671.8|13
1730287070000|2024-10-30 11:17:50|200804.5|200679.5|200796.4|200671.4|200804.5|200679.5|200794.1|200669.1|5
1730287080000|2024-10-30 11:18:00|200799.4|200674.4|200825.8|200700.8|200829.5|200704.5|200785.8|200660.8|18
1730287090000|2024-10-30 11:18:10|200826.3|200701.3|200813.4|200688.4|200826.4|200701.4|200809.9|200684.9|15
1730287100000|2024-10-30 11:18:20|200812|200687|200795.9|200670.9|200812|200687|200793.5|200668.5|9
1730287110000|2024-10-30 11:18:30|200797|200672|200787.2|200662.2|200797|200672|200786.9|200661.9|9
1730287120000|2024-10-30 11:18:40|200786|200661|200766.8|200641.8|200786.7|200661.7|200761|200636|12
1730287130000|2024-10-30 11:18:50|200767.1|200642.1|200782|200657|200783.8|200658.8|200762.4|200637.4|9
1730287140000|2024-10-30 11:19:00|200780.8|200655.8|200775.5|200650.5|200780.8|200655.8|200772.4|200647.4|7
1730287150000|2024-10-30 11:19:10|200774.7|200649.7|200776.3|200651.3|200778.3|200653.3|200774.5|200649.5|7
1730287160000|2024-10-30 11:19:20|200775.6|200650.6|200764.5|200639.5|200776.8|200651.8|200764.5|200639.5|13
1730287170000|2024-10-30 11:19:30|200767.3|200642.3|200772.5|200647.5|200779.1|200654.1|200767.3|200642.3|10
1730287180000|2024-10-30 11:19:40|200770.8|200645.8|200761|200636|200770.8|200645.8|200756.1|200631.1|6
1730287200000|2024-10-30 11:20:00|200762.4|200637.4|200766.2|200641.2|200768.3|200643.3|200760.3|200635.3|15
1730287210000|2024-10-30 11:20:10|200762.8|200637.8|200766.9|200641.9|200769.9|200644.9|200762.8|200637.8|6
1730287220000|2024-10-30 11:20:20|200763.5|200638.5|200759.7|200634.7|200765.4|200640.4|200757.2|200632.2|6
1730287230000|2024-10-30 11:20:30|200762.5|200637.5|200768|200643|200768|200643|200762.5|200637.5|6
1730287240000|2024-10-30 11:20:40|200763.6|200638.6|200748.9|200623.9|200763.6|200638.6|200748.9|200623.9|6
1730287250000|2024-10-30 11:20:50|200752.5|200627.5|200753.2|200628.2|200754|200629|200752.5|200627.5|4
1730287260000|2024-10-30 11:21:00|200754.1|200629.1|200757|200632|200758.7|200633.7|200754.1|200629.1|6
1730287270000|2024-10-30 11:21:10|200756.2|200631.2|200755.7|200630.7|200756.2|200631.2|200752.6|200627.6|4
1730287280000|2024-10-30 11:21:20|200756.7|200631.7|200708.3|200583.3|200756.8|200631.8|200701.5|200576.5|12
1730287290000|2024-10-30 11:21:30|200712.8|200587.8|200713.1|200588.1|200713.5|200588.5|200709.7|200584.7|6
1730287300000|2024-10-30 11:21:40|200715.4|200590.4|200705|200580|200715.4|200590.4|200703.2|200578.2|12
1730287310000|2024-10-30 11:21:50|200708|200583|200701.1|200576.1|200712.8|200587.8|200701.1|200576.1|6
1730287320000|2024-10-30 11:22:00|200706|200581|200706|200581|200706|200581|200706|200581|1
1730287330000|2024-10-30 11:22:10|200703.8|200578.8|200706.8|200581.8|200706.8|200581.8|200703.8|200578.8|2
1730287340000|2024-10-30 11:22:20|200707.9|200582.9|200707.9|200582.9|200707.9|200582.9|200707.9|200582.9|1
1730287350000|2024-10-30 11:22:30|200707.2|200582.2|200707.2|200582.2|200707.2|200582.2|200707.2|200582.2|1
1730287360000|2024-10-30 11:22:40|200742|200542.9|200709.1|200584.1|200742|200584.1|200702.1|200542.9|6
1730287370000|2024-10-30 11:22:50|200706.6|200581.6|200707.2|200582.2|200709.8|200584.8|200705.8|200580.8|5
1730287380000|2024-10-30 11:23:00|200711.8|200586.8|200715.3|200590.3|200749.2|200624.2|200711.8|200586.8|9
1730287390000|2024-10-30 11:23:10|200710.7|200585.7|200682|200557|200710.7|200585.7|200679.2|200554.2|7
1730287400000|2024-10-30 11:23:20|200684.2|200559.2|200686.6|200561.6|200689.7|200564.7|200682.7|200557.7|5
1730287410000|2024-10-30 11:23:30|200683.9|200558.9|200666.5|200541.5|200683.9|200558.9|200657.4|200532.4|10
1730287420000|2024-10-30 11:23:40|200665.1|200540.1|200655.7|200530.7|200665.1|200540.1|200655.7|200530.7|5
1730287430000|2024-10-30 11:23:50|200654.9|200529.9|200653.9|200528.9|200661.2|200536.2|200652.4|200527.4|15
1730287440000|2024-10-30 11:24:00|200658|200533|200656.1|200531.1|200660.1|200535.1|200653.1|200528.1|6
1730287450000|2024-10-30 11:24:10|200661|200536|200676.7|200551.7|200692|200567|200661|200536|10
1730287460000|2024-10-30 11:24:20|200674.1|200549.1|200685.9|200560.9|200685.9|200560.9|200672.9|200547.9|11
1730287470000|2024-10-30 11:24:30|200683.4|200558.4|200686.3|200561.3|200689|200564|200676|200551|11
1730287480000|2024-10-30 11:24:40|200684.3|200559.3|200677.2|200552.2|200686.3|200561.3|200677.2|200552.2|4
1730287490000|2024-10-30 11:24:50|200675.3|200550.3|200680|200555|200682.2|200557.2|200675.3|200550.3|8
1730287500000|2024-10-30 11:25:00|200677.4|200552.4|200687.3|200562.3|200692.4|200567.4|200677.4|200552.4|8
1730287520000|2024-10-30 11:25:20|200686.6|200561.6|200677.3|200552.3|200686.6|200561.6|200677.3|200552.3|4
1730287530000|2024-10-30 11:25:30|200680.8|200555.8|200678.1|200553.1|200687.4|200562.4|200673.5|200548.5|11
1730287540000|2024-10-30 11:25:40|200676.2|200551.2|200679.1|200554.1|200692.5|200567.5|200673.5|200548.5|19
1730287550000|2024-10-30 11:25:50|200678.4|200553.4|200697.3|200572.3|200697.3|200572.3|200678.4|200553.4|22
1730287560000|2024-10-30 11:26:00|200702.7|200577.7|200687.3|200562.3|200710.1|200585.1|200687.3|200562.3|11
1730287570000|2024-10-30 11:26:10|200689|200564|200705.7|200580.7|200708.6|200583.6|200689|200564|6
1730287580000|2024-10-30 11:26:20|200702.9|200577.9|200700.4|200575.4|200702.9|200577.9|200700.4|200575.4|3
1730287590000|2024-10-30 11:26:30|200706.4|200581.4|200699.6|200574.6|200706.4|200581.4|200693.5|200568.5|5
1730287600000|2024-10-30 11:26:40|200702.6|200577.6|200684.9|200559.9|200709.5|200584.5|200683.6|200558.6|8
1730287610000|2024-10-30 11:26:50|200684|200559|200680.4|200555.4|200684|200559|200680.4|200555.4|3
1730287620000|2024-10-30 11:27:00|200683.3|200558.3|200685.1|200560.1|200691.9|200566.9|200683.3|200558.3|6
1730287630000|2024-10-30 11:27:10|200684.1|200559.1|200687|200562|200688.6|200563.6|200682.8|200557.8|9
1730287640000|2024-10-30 11:27:20|200687.7|200562.7|200687.9|200562.9|200687.9|200562.9|200684.6|200559.6|3
1730287650000|2024-10-30 11:27:30|200684.7|200559.7|200684.8|200559.8|200688.9|200563.9|200684.7|200559.7|3
1730287660000|2024-10-30 11:27:40|200688.6|200563.6|200689.6|200564.6|200693.9|200568.9|200686.1|200561.1|10
1730287670000|2024-10-30 11:27:50|200686|200561|200686.6|200561.6|200693.7|200568.7|200683.1|200558.1|16
1730287680000|2024-10-30 11:28:00|200696.5|200571.5|200703.3|200578.3|200705.7|200580.7|200695.5|200570.5|17
1730287690000|2024-10-30 11:28:10|200700.3|200575.3|200703.4|200578.4|200703.4|200578.4|200700.3|200575.3|2
1730287700000|2024-10-30 11:28:20|200704.1|200579.1|200703.3|200578.3|200704.1|200579.1|200700.5|200575.5|6
1730287710000|2024-10-30 11:28:30|200700.2|200575.2|200703.4|200578.4|200703.4|200578.4|200700.2|200575.2|2
1730287720000|2024-10-30 11:28:40|200699.5|200574.5|200690.4|200565.4|200699.5|200574.5|200689|200564|9
1730287730000|2024-10-30 11:28:50|200693.2|200568.2|200689.4|200564.4|200693.2|200568.2|200688.1|200563.1|5
1730287740000|2024-10-30 11:29:00|200690.1|200565.1|200690.1|200565.1|200690.1|200565.1|200690.1|200565.1|1
1730287760000|2024-10-30 11:29:20|200689.3|200564.3|200686.8|200561.8|200689.3|200564.3|200683.4|200558.4|3
1730287770000|2024-10-30 11:29:30|200692.1|200567.1|200686.4|200561.4|200692.1|200567.1|200686.4|200561.4|2
1730287790000|2024-10-30 11:29:50|200687.3|200562.3|200688.8|200563.8|200688.8|200563.8|200687.3|200562.3|2
1730287800000|2024-10-30 11:30:00|200690|200565|200701.2|200576.2|200701.5|200576.5|200687.6|200562.6|24
1730287810000|2024-10-30 11:30:10|200701.9|200576.9|200696.5|200571.5|200701.9|200576.9|200690.6|200565.6|15
1730287820000|2024-10-30 11:30:20|200695.8|200570.8|200695.9|200570.9|200698.6|200573.6|200691|200566|11
1730287830000|2024-10-30 11:30:30|200695.2|200570.2|200690.1|200565.1|200696.2|200571.2|200688.9|200563.9|18
1730287840000|2024-10-30 11:30:40|200690.5|200565.5|200689.3|200564.3|200691.9|200566.9|200680.3|200555.3|16
1730287850000|2024-10-30 11:30:50|200688.9|200563.9|200685.9|200560.9|200691.6|200566.6|200682.9|200557.9|10
1730287860000|2024-10-30 11:31:00|200692.7|200567.7|200692.7|200567.7|200695.7|200570.7|200688.7|200563.7|21
1730287870000|2024-10-30 11:31:10|200692.2|200567.2|200695.1|200570.1|200699.7|200574.7|200691.5|200566.5|12
1730287880000|2024-10-30 11:31:20|200694.8|200569.8|200702.1|200577.1|200705.1|200580.1|200694.8|200569.8|8
1730287890000|2024-10-30 11:31:30|200701.8|200576.8|200693.1|200568.1|200701.8|200576.8|200692.5|200567.5|14
1730287900000|2024-10-30 11:31:40|200693.5|200568.5|200695.3|200570.3|200697.1|200572.1|200691.2|200566.2|21
1730287910000|2024-10-30 11:31:50|200696.2|200571.2|200687.2|200562.2|200696.2|200571.2|200684.6|200559.6|23
1730287920000|2024-10-30 11:32:00|200687.5|200562.5|200697.5|200572.5|200701.3|200576.3|200687.5|200562.5|25
1730287930000|2024-10-30 11:32:10|200697.1|200572.1|200697.1|200572.1|200700.3|200575.3|200691.8|200566.8|19
1730287940000|2024-10-30 11:32:20|200697.4|200572.4|200699.7|200574.7|200705.4|200580.4|200697.4|200572.4|14
1730287950000|2024-10-30 11:32:30|200700.2|200575.2|200698.3|200573.3|200710.1|200585.1|200698.3|200573.3|12
1730287960000|2024-10-30 11:32:40|200698.8|200573.8|200696.3|200571.3|200698.8|200573.8|200693.5|200568.5|11
1730287970000|2024-10-30 11:32:50|200695.9|200570.9|200698|200573|200703.4|200578.4|200693.4|200568.4|13
1730287980000|2024-10-30 11:33:00|200698.3|200573.3|200704.1|200579.1|200705|200580|200698|200573|16
1730287990000|2024-10-30 11:33:10|200704.4|200579.4|200699.7|200574.7|200709.9|200584.9|200699|200574|12
1730288000000|2024-10-30 11:33:20|200700.2|200575.2|200698|200573|200700.2|200575.2|200698|200573|5
1730288010000|2024-10-30 11:33:30|200698.9|200573.9|200699.4|200574.4|200704.1|200579.1|200698.5|200573.5|9
1730288020000|2024-10-30 11:33:40|200699.7|200574.7|200753.3|200628.3|200753.3|200628.3|200699.7|200574.7|13
1730288030000|2024-10-30 11:33:50|200756.7|200631.7|200747.5|200622.5|200756.7|200631.7|200745|200620|21
1730288040000|2024-10-30 11:34:00|200747.2|200622.2|200749.5|200624.5|200752.9|200627.9|200745.7|200620.7|20
1730288050000|2024-10-30 11:34:10|200750.3|200625.3|200747.7|200622.7|200751.8|200626.8|200747.3|200622.3|13
1730288060000|2024-10-30 11:34:20|200747.1|200622.1|200746.8|200621.8|200747.7|200622.7|200746.8|200621.8|4
1730288070000|2024-10-30 11:34:30|200746.1|200621.1|200751.2|200626.2|200751.2|200626.2|200746.1|200621.1|5
1730288080000|2024-10-30 11:34:40|200751.7|200626.7|200758|200633|200762.6|200637.6|200751.7|200626.7|16
1730288090000|2024-10-30 11:34:50|200761.6|200636.6|200757.7|200632.7|200762.3|200637.3|200757.4|200632.4|7
1730288100000|2024-10-30 11:35:00|200763|200638|200781.7|200656.7|200802.1|200677.1|200763|200638|23
1730288110000|2024-10-30 11:35:10|200781.4|200656.4|200786.3|200661.3|200786.3|200661.3|200781.2|200656.2|11
1730288120000|2024-10-30 11:35:20|200784.7|200659.7|200781.3|200656.3|200785.8|200660.8|200781.3|200656.3|17
1730288130000|2024-10-30 11:35:30|200786.8|200661.8|200778.6|200653.6|200787.5|200662.5|200774.9|200649.9|22
1730288140000|2024-10-30 11:35:40|200777.9|200652.9|200775.7|200650.7|200782.3|200657.3|200775.7|200650.7|24
1730288150000|2024-10-30 11:35:50|200780.5|200655.5|200778|200653|200783.9|200658.9|200775.7|200650.7|28
1730288160000|2024-10-30 11:36:00|200777.7|200652.7|200810.3|200685.3|200810.3|200685.3|200777.7|200652.7|20
1730288170000|2024-10-30 11:36:10|200805|200680|200786.3|200661.3|200805|200680|200785.9|200660.9|13
1730288180000|2024-10-30 11:36:20|200785.6|200660.6|200787.3|200662.3|200790.9|200665.9|200783|200658|16
1730288190000|2024-10-30 11:36:30|200787.9|200662.9|200787.4|200662.4|200787.9|200662.9|200783.3|200658.3|15
1730288200000|2024-10-30 11:36:40|200786.5|200661.5|200789.7|200664.7|200789.7|200664.7|200785|200660|9
1730288210000|2024-10-30 11:36:50|200790|200665|200787.5|200662.5|200790.7|200665.7|200786.2|200661.2|13
1730288220000|2024-10-30 11:37:00|200788.4|200663.4|200798|200673|200798.9|200673.9|200788.4|200663.4|6
1730288230000|2024-10-30 11:37:10|200797.7|200672.7|200793.8|200668.8|200798.2|200673.2|200790.5|200665.5|14
1730288240000|2024-10-30 11:37:20|200794.5|200669.5|200795.1|200670.1|200798.8|200673.8|200793.3|200668.3|16
1730288250000|2024-10-30 11:37:30|200795.2|200670.2|200781.1|200656.1|200795.5|200670.5|200780.9|200655.9|29
1730288260000|2024-10-30 11:37:40|200780.5|200655.5|200786.1|200661.1|200799.3|200674.3|200780.5|200655.5|8
1730288270000|2024-10-30 11:37:50|200785.7|200660.7|200784.6|200659.6|200788.1|200663.1|200784.6|200659.6|11
1730288280000|2024-10-30 11:38:00|200794.1|200669.1|200801.7|200676.7|200802.6|200677.6|200794.1|200669.1|11
1730288290000|2024-10-30 11:38:10|200801.4|200676.4|200783.5|200658.5|200801.4|200676.4|200781.1|200656.1|17
1730288300000|2024-10-30 11:38:20|200787.1|200662.1|200787.7|200662.7|200811.9|200686.9|200764.8|200639.8|27
1730288310000|2024-10-30 11:38:30|200787.3|200662.3|200783.5|200658.5|200787.9|200662.9|200783.1|200658.1|21
1730288320000|2024-10-30 11:38:40|200788.4|200663.4|200789.1|200664.1|200795.9|200670.9|200785.7|200660.7|21
1730288330000|2024-10-30 11:38:50|200789.5|200664.5|200788|200663|200794.4|200669.4|200784.2|200659.2|20
1730288340000|2024-10-30 11:39:00|200787.9|200662.9|200787.7|200662.7|200790.4|200665.4|200783|200658|17
1730288350000|2024-10-30 11:39:10|200787.4|200662.4|200788.7|200663.7|200795.3|200670.3|200786.5|200661.5|21
1730288360000|2024-10-30 11:39:20|200786.6|200661.6|200789|200664|200796|200671|200785.9|200660.9|19
1730288370000|2024-10-30 11:39:30|200789.3|200664.3|200782.8|200657.8|200792.1|200667.1|200782.8|200657.8|17
1730288380000|2024-10-30 11:39:40|200782.5|200657.5|200759.7|200634.7|200791.9|200666.9|200753.8|200628.8|16
1730288390000|2024-10-30 11:39:50|200759.3|200634.3|200761.5|200636.5|200764.9|200639.9|200759|200634|12
1730288400000|2024-10-30 11:40:00|200766.7|200641.7|200733.7|200608.7|200785.1|200660.1|200733.7|200608.7|17
1730288410000|2024-10-30 11:40:10|200741.8|200616.8|200739.5|200614.5|200741.8|200616.8|200733.5|200608.5|12
1730288420000|2024-10-30 11:40:20|200739.2|200614.2|200741.5|200616.5|200745.5|200620.5|200739.2|200614.2|14
1730288430000|2024-10-30 11:40:30|200744.5|200619.5|200741.3|200616.3|200745.8|200620.8|200737.1|200612.1|18
1730288440000|2024-10-30 11:40:40|200742.2|200617.2|200742.6|200617.6|200742.6|200617.6|200738.9|200613.9|6
1730288450000|2024-10-30 11:40:50|200741.9|200616.9|200737.8|200612.8|200742.6|200617.6|200736.6|200611.6|10
1730288460000|2024-10-30 11:41:00|200740.9|200615.9|200739.4|200614.4|200750.6|200625.6|200739.4|200614.4|16
1730288470000|2024-10-30 11:41:10|200740.1|200615.1|200749.8|200624.8|200749.8|200624.8|200740.1|200615.1|15
1730288480000|2024-10-30 11:41:20|200749.9|200624.9|200749.1|200624.1|200750.6|200625.6|200749.1|200624.1|10
1730288490000|2024-10-30 11:41:30|200748.8|200623.8|200751|200626|200751|200626|200748.3|200623.3|9
1730288500000|2024-10-30 11:41:40|200750.1|200625.1|200751.5|200626.5|200759.7|200634.7|200748.1|200623|12
1730288510000|2024-10-30 11:41:50|200751.6|200626.6|200753.5|200628.5|200755.5|200630.5|200749.5|200624.5|10
1730288520000|2024-10-30 11:42:00|200753.8|200628.8|200757.4|200632.4|200757.4|200632.4|200752.8|200627.8|13
1730288530000|2024-10-30 11:42:10|200757|200632|200758.2|200633.2|200767.7|200642.7|200756|200631|13
1730288540000|2024-10-30 11:42:20|200758.7|200633.7|200760.9|200635.9|200764.1|200639.1|200757.9|200632.9|13
1730288550000|2024-10-30 11:42:30|200760.7|200635.7|200785|200660|200785.5|200660.5|200760|200635|13
1730288560000|2024-10-30 11:42:40|200782.2|200657.2|200783.7|200658.7|200783.9|200658.9|200777|200652|12
1730288570000|2024-10-30 11:42:50|200783.3|200658.3|200771|200646|200783.3|200658.3|200768.3|200643.3|15
1730288580000|2024-10-30 11:43:00|200775.2|200650.2|200771.8|200646.8|200776.2|200651.2|200771.8|200646.8|8
1730288590000|2024-10-30 11:43:10|200772.7|200647.7|200771.8|200646.8|200773|200648|200771.8|200646.8|8
1730288600000|2024-10-30 11:43:20|200772|200647|200773.8|200648.8|200774.9|200649.9|200766.3|200641.3|18
1730288610000|2024-10-30 11:43:30|200774|200649|200778.6|200653.6|200778.8|200653.8|200773.8|200648.8|7
1730288620000|2024-10-30 11:43:40|200785.2|200660.2|200791.3|200666.3|200795.4|200670.4|200780.3|200655.3|22
1730288630000|2024-10-30 11:43:50|200790.6|200665.6|200788.5|200663.5|200792|200667|200787.8|200662.8|12
1730288640000|2024-10-30 11:44:00|200796.6|200671.6|200796.1|200671.1|200797.9|200672.9|200792.5|200667.5|14
1730288650000|2024-10-30 11:44:10|200793.1|200668.1|200792.7|200667.7|200794|200669|200792.1|200667.1|6
1730288660000|2024-10-30 11:44:20|200792.3|200667.3|200792.4|200667.4|200793.5|200668.5|200788.4|200663.4|9
1730288670000|2024-10-30 11:44:30|200792.1|200667.1|200788.7|200663.7|200792.1|200667.1|200788.1|200663.1|6
1730288680000|2024-10-30 11:44:40|200789.1|200664.1|200795.1|200670.1|200796.1|200671.1|200787.7|200662.7|9
1730288690000|2024-10-30 11:44:50|200795.7|200670.7|200792.5|200667.5|200796.2|200671.2|200792|200667|7
1730288700000|2024-10-30 11:45:00|200792.8|200667.8|200797|200672|200797|200672|200792.8|200667.8|4
1730288710000|2024-10-30 11:45:10|200794.2|200669.2|200793.1|200668.1|200794.2|200669.2|200792.1|200667.1|8
1730288720000|2024-10-30 11:45:20|200793.4|200668.4|200789.1|200664.1|200794.5|200669.5|200789.1|200664.1|7
1730288730000|2024-10-30 11:45:30|200789.4|200664.4|200793|200668|200793.7|200668.7|200788.6|200663.6|10
1730288740000|2024-10-30 11:45:40|200793.7|200668.7|200801.4|200676.4|200801.5|200676.5|200792.3|200667.3|16
1730288750000|2024-10-30 11:45:50|200810.1|200685.1|200849.9|200724.9|200853.3|200728.3|200810.1|200685.1|25
1730288760000|2024-10-30 11:46:00|200859.9|200734.9|201022.8|200897.8|201023.5|200898.5|200852|200727|34
1730288770000|2024-10-30 11:46:10|201010|200885|201006.2|200881.2|201030.2|200905.2|201006|200881|25
1730288780000|2024-10-30 11:46:20|201006|200881|201009.9|200884.9|201012.3|200887.3|201003.7|200878.7|17
1730288790000|2024-10-30 11:46:30|201009.4|200884.4|201011.2|200886.2|201015.1|200890.1|201008.7|200883.7|8
1730288800000|2024-10-30 11:46:40|201010.9|200885.9|201002.9|200877.9|201010.9|200885.9|201002.9|200877.9|16
1730288810000|2024-10-30 11:46:50|200996.2|200871.2|200983.9|200858.9|200996.2|200871.2|200962.4|200837.4|21
1730288820000|2024-10-30 11:47:00|200983.7|200858.7|201007.5|200882.5|201010.5|200885.5|200983.1|200858.1|15
1730288830000|2024-10-30 11:47:10|201006.7|200881.7|201005.8|200880.8|201006.7|200881.7|201001.3|200876.3|18
1730288840000|2024-10-30 11:47:20|201005.9|200880.9|201016.2|200891.2|201019.2|200894.2|201002.3|200877.3|16
1730288850000|2024-10-30 11:47:30|201015.6|200890.6|201021|200896|201021.5|200896.5|201015.2|200890.2|12
1730288860000|2024-10-30 11:47:40|201020.9|200895.9|201105.1|200980.1|201105.1|200980.1|201013|200888|17
1730288870000|2024-10-30 11:47:50|201106.9|200981.9|201164.8|201039.8|201177.5|201052.5|201087.8|200962.8|37
1730288880000|2024-10-30 11:48:00|201155.3|201030.3|201137.7|201012.7|201181.4|201056.4|201122.8|200997.8|23
1730288890000|2024-10-30 11:48:10|201128.5|201003.5|201194.9|201069.9|201202.6|201077.6|201102.6|200977.6|22
1730288900000|2024-10-30 11:48:20|201180.5|201055.5|201202.4|201077.4|201220.6|201095.6|201180.5|201055.5|22
1730288910000|2024-10-30 11:48:30|201202.8|201077.8|201166.3|201041.3|201202.8|201077.8|201153.1|201028.1|25
1730288920000|2024-10-30 11:48:40|201167.1|201042.1|201124.6|200999.6|201168.1|201043.1|201122|200997|22
1730288930000|2024-10-30 11:48:50|201123.8|200998.8|201110.1|200985.1|201126.1|201001.1|201100.1|200975.1|25
1730288940000|2024-10-30 11:49:00|201116.6|200991.6|201135.7|201010.7|201135.9|201010.9|201111.5|200986.5|13
1730288950000|2024-10-30 11:49:10|201124.5|200999.5|201107.7|200982.7|201124.5|200999.5|201087.6|200962.6|17
1730288960000|2024-10-30 11:49:20|201104.7|200979.7|201110.2|200985.2|201121.4|200996.4|201100|200975|23
1730288970000|2024-10-30 11:49:30|201119.1|200994.1|201122.5|200997.5|201136.9|201011.9|201119.1|200994.1|14
1730288980000|2024-10-30 11:49:40|201121.9|200996.9|201081.5|200956.5|201127.5|201002.5|201058.6|200933.6|23
1730288990000|2024-10-30 11:49:50|201081.8|200956.8|201091.5|200966.5|201106.3|200981.3|201070.1|200945.1|16
1730289000000|2024-10-30 11:50:00|201091.2|200966.2|201096.1|200971.1|201105.3|200980.3|201090.4|200965.4|17
1730289010000|2024-10-30 11:50:10|201095.8|200970.8|201114.7|200989.7|201126.4|201001.4|201089.5|200964.5|20
1730289020000|2024-10-30 11:50:20|201118.4|200993.4|201092.5|200967.5|201118.4|200993.4|201043.4|200918.4|27
1730289030000|2024-10-30 11:50:30|201093.2|200968.2|201093.6|200968.6|201097.2|200972.2|201091.7|200966.7|21
1730289040000|2024-10-30 11:50:40|201093.1|200968.1|201108.5|200983.5|201108.5|200983.5|201092.9|200967.9|21
1730289050000|2024-10-30 11:50:50|201106.8|200981.8|201100.5|200975.5|201109|200984|201097.2|200972.2|18
1730289060000|2024-10-30 11:51:00|201098|200973|201114.5|200989.5|201123.1|200998.1|201081.5|200956.5|18
1730289070000|2024-10-30 11:51:10|201114.2|200989.2|201117.9|200992.9|201125.5|201000.5|201109.3|200984.3|31
1730289080000|2024-10-30 11:51:20|201124.1|200999.1|201120.8|200995.8|201124.6|200999.6|201115.7|200990.7|24
1730289090000|2024-10-30 11:51:30|201120.6|200995.6|201123.4|200998.4|201125.3|201000.3|201120.1|200995.1|38
1730289100000|2024-10-30 11:51:40|201123.1|200998.1|201123.2|200998.2|201124.3|200999.3|201122.4|200997.4|26
1730289110000|2024-10-30 11:51:50|201124|200999|201123.4|200998.4|201124.2|200999.2|201122.4|200997.4|23
1730289120000|2024-10-30 11:52:00|201123.3|200998.3|201171.6|201046.6|201177.1|201052.1|201123|200998|21
1730289130000|2024-10-30 11:52:10|201169.8|201044.8|201198.3|201073.3|201222.3|201097.3|201169.8|201044.8|30
1730289140000|2024-10-30 11:52:20|201200.3|201075.3|201263.4|201138.4|201284.3|201159.3|201186.9|201061.9|19
1730289150000|2024-10-30 11:52:30|201269.1|201144.1|201252.7|201127.7|201276.7|201151.7|201252.7|201127.7|27
1730289160000|2024-10-30 11:52:40|201253|201128|201266.7|201141.7|201271.4|201146.4|201251.4|201126.4|24
1730289170000|2024-10-30 11:52:50|201266.8|201141.8|201272.1|201147.1|201274.1|201149.1|201261.9|201136.9|21
1730289180000|2024-10-30 11:53:00|201273.1|201148.1|201302.8|201177.8|201364.3|201239.3|201273.1|201148.1|30
1730289190000|2024-10-30 11:53:10|201275.4|201150.4|201316.5|201191.5|201329.6|201204.6|201229.2|201104.2|24
1730289200000|2024-10-30 11:53:20|201330.9|201205.9|201408.6|201283.6|201431.2|201306.2|201323.9|201198.9|35
1730289210000|2024-10-30 11:53:30|201463.9|201338.9|201489|201364|201529.1|201404.1|201441|201316|34
1730289220000|2024-10-30 11:53:40|201494.1|201369.1|201600.2|201475.2|201664.8|201539.8|201494.1|201369.1|34
1730289230000|2024-10-30 11:53:50|201536.3|201411.3|201526.8|201401.8|201595.6|201470.6|201516.8|201391.8|29
1730289240000|2024-10-30 11:54:00|201527.8|201402.8|201587.2|201462.2|201605.3|201480.3|201487.6|201362.6|30
1730289250000|2024-10-30 11:54:10|201586.6|201461.6|201546.7|201421.7|201604.1|201479.1|201546.7|201421.7|26
1730289260000|2024-10-30 11:54:20|201535.8|201410.8|201534.3|201409.3|201550.9|201425.9|201530.2|201405.2|29
1730289270000|2024-10-30 11:54:30|201518.5|201393.5|201505.2|201380.2|201533.3|201408.3|201491.9|201366.9|22
1730289280000|2024-10-30 11:54:40|201481.1|201356.1|201515.3|201390.3|201570.4|201445.4|201481.1|201356.1|21
1730289290000|2024-10-30 11:54:50|201514|201389|201487.9|201362.9|201519.6|201394.6|201476.4|201351.4|11
1730289300000|2024-10-30 11:55:00|201488.3|201363.3|201489|201364|201501.5|201376.5|201480.1|201355.1|24
1730289310000|2024-10-30 11:55:10|201501.7|201376.7|201511.4|201386.4|201517.4|201392.4|201485.4|201360.4|25
1730289320000|2024-10-30 11:55:20|201510.8|201385.8|201514.5|201389.5|201523.2|201426.3|201464.3|201383.6|31
1730289330000|2024-10-30 11:55:30|201511.8|201386.8|201511.5|201386.5|201519.2|201394.2|201507.2|201382.2|22
1730289340000|2024-10-30 11:55:40|201511.7|201386.7|201513.2|201388.2|201514.9|201389.9|201510.2|201385.2|14
1730289350000|2024-10-30 11:55:50|201514.1|201389.1|201513.6|201388.6|201521.1|201396.1|201506.8|201381.8|31
1730289360000|2024-10-30 11:56:00|201512.4|201387.4|201511.4|201386.4|201514.9|201389.9|201509.4|201384.4|17
1730289370000|2024-10-30 11:56:10|201512|201387|201509.1|201384.1|201516.2|201391.2|201507.6|201382.6|15
1730289380000|2024-10-30 11:56:20|201508.8|201383.8|201503.7|201378.7|201510.6|201385.6|201502.9|201377.9|14
1730289390000|2024-10-30 11:56:30|201503.4|201378.4|201503.1|201378.1|201511.3|201386.3|201501.5|201376.5|12
1730289400000|2024-10-30 11:56:40|201503.3|201378.3|201493.5|201368.5|201503.3|201378.3|201482.1|201357.1|12
1730289410000|2024-10-30 11:56:50|201483.4|201358.4|201384|201334|201483.4|201372.8|201384|201304|20
1730289420000|2024-10-30 11:57:00|201434.9|201309.9|201384.7|201334.7|201434.9|201345.9|201379.5|201307.4|20
1730289430000|2024-10-30 11:57:10|201387.7|201337.7|201360.8|201310.8|201396.9|201346.9|201356.3|201306.3|14
1730289440000|2024-10-30 11:57:20|201360|201310|201297.8|201172.8|201366.5|201310.1|201287|201170.3|28
1730289450000|2024-10-30 11:57:30|201311.5|201186.5|201174.1|201124.1|201311.5|201220|201174.1|201074.6|25
1730289460000|2024-10-30 11:57:40|201198.8|201073.8|201275|201150|201317.8|201239.2|201198.8|201073.8|37
1730289470000|2024-10-30 11:57:50|201275.8|201150.8|201315.4|201190.4|201317.3|201223.9|201257.8|201143.3|40
1730289480000|2024-10-30 11:58:00|201316.3|201191.3|201305.4|201180.4|201317.1|201192.1|201303.8|201178.8|20
1730289490000|2024-10-30 11:58:10|201304.2|201179.2|201310.8|201185.8|201313.9|201188.9|201301.1|201176.1|12
1730289500000|2024-10-30 11:58:20|201310.4|201185.4|201313.4|201188.4|201316.9|201191.9|201300.8|201175.8|21
1730289510000|2024-10-30 11:58:30|201300.6|201175.6|201314.5|201189.5|201315.3|201190.3|201300.1|201175.1|16
1730289520000|2024-10-30 11:58:40|201314.2|201189.2|201326.3|201201.3|201326.7|201201.7|201313|201188|15
1730289530000|2024-10-30 11:58:50|201325.5|201200.5|201314.1|201189.1|201329.3|201245|201295|201183.9|11
1730289540000|2024-10-30 11:59:00|201305.6|201180.6|201306.1|201181.1|201320.5|201195.5|201304.1|201179.1|17
1730289550000|2024-10-30 11:59:10|201305|201180|201306.8|201181.8|201306.8|201181.8|201305|201180|8
1730289560000|2024-10-30 11:59:20|201297.8|201172.8|201301.6|201176.6|201314.1|201189.1|201297.8|201172.8|9
1730289570000|2024-10-30 11:59:30|201301.3|201176.3|201301.6|201176.6|201301.9|201176.9|201299.4|201174.4|7
1730289580000|2024-10-30 11:59:40|201301.7|201176.7|201313.1|201178.8|201313.1|201186.4|201301.7|201176.7|25
1730289590000|2024-10-30 11:59:50|201326.4|201180.5|201366.9|201204|201367.4|201222.6|201326.4|201180.5|14
1730289600000|2024-10-30 12:00:00|201367.2|201201.6|201370.7|201219.5|201373.1|201225.5|201363.6|201200.6|20
1730289610000|2024-10-30 12:00:10|201370.4|201219.2|201349.9|201224.9|201371.4|201225.2|201349.9|201208.1|13
1730289620000|2024-10-30 12:00:20|201350.3|201225.3|201357.5|201232.5|201363.3|201238.3|201350.1|201225.1|14
1730289630000|2024-10-30 12:00:30|201359.3|201234.3|201351.1|201226.1|201364.2|201239.2|201351.1|201226.1|5
1730289640000|2024-10-30 12:00:40|201351|201226|201357.1|201232.1|201357.1|201232.1|201351|201226|7
1730289650000|2024-10-30 12:00:50|201358.4|201233.4|201356.2|201231.2|201364|201239|201356.2|201231.2|9
1730289660000|2024-10-30 12:01:00|201357.1|201232.1|201409.4|201284.4|201438.7|201355.6|201357.1|201232.1|30
1730289670000|2024-10-30 12:01:10|201407.1|201282.1|201417.2|201292.2|201429|201344.4|201373.3|201282.1|26
1730289680000|2024-10-30 12:01:20|201361.8|201311.8|201421.1|201296.1|201423.7|201311.8|201361.8|201280.8|26
1730289690000|2024-10-30 12:01:30|201419.7|201294.7|201425.3|201300.3|201438.1|201323.4|201372.9|201284.9|26
1730289700000|2024-10-30 12:01:40|201426.4|201301.4|201373.8|201323.8|201434.9|201334.3|201365.2|201288.9|26
1730289710000|2024-10-30 12:01:50|201373.7|201323.7|201364.1|201239.1|201412.5|201351.6|201364.1|201239.1|23
1730289720000|2024-10-30 12:02:00|201376.1|201251.1|201394.6|201269.6|201413.6|201330.1|201375.3|201250.3|35
1730289730000|2024-10-30 12:02:10|201378.3|201253.3|201389.2|201264.2|201396.7|201279.8|201329.8|201245.9|21
1730289740000|2024-10-30 12:02:20|201373.3|201248.3|201390.8|201265.8|201395.5|201270.5|201372.1|201247.1|18
1730289750000|2024-10-30 12:02:30|201374.5|201249.5|201364.4|201314.4|201393.3|201338.5|201352.6|201245.5|16
1730289760000|2024-10-30 12:02:40|201364.8|201314.8|201410.7|201285.7|201411.6|201325.9|201353.6|201270.5|11
1730289770000|2024-10-30 12:02:50|201411.9|201286.9|201437.6|201312.6|201458.5|201333.5|201408.6|201283.6|30
1730289780000|2024-10-30 12:03:00|201443.4|201318.4|201511.4|201386.4|201517.2|201432|201443.4|201318.4|35
1730289790000|2024-10-30 12:03:10|201511.2|201386.2|201464.2|201414.2|201517.2|201414.2|201456.8|201371.6|27
1730289800000|2024-10-30 12:03:20|201458.7|201408.7|201469.3|201344.3|201511|201411.3|201457.5|201344.3|35
1730289810000|2024-10-30 12:03:30|201472.6|201347.6|201455.7|201405.7|201505.6|201407.9|201431.3|201347.6|30
1730289820000|2024-10-30 12:03:40|201455.5|201405.5|201507.3|201382.3|201525.4|201462.1|201455.5|201380.5|30
1730289830000|2024-10-30 12:03:50|201507.1|201382.1|201447.5|201397.5|201518.5|201416.5|201446.8|201357.8|32
1730289840000|2024-10-30 12:04:00|201450|201400|201492.2|201367.2|201500.8|201432.6|201447.8|201362.6|19
1730289850000|2024-10-30 12:04:10|201501|201376|201501.5|201376.5|201502.4|201421.5|201445.3|201337.3|29
1730289860000|2024-10-30 12:04:20|201471.8|201346.8|201430.4|201380.4|201483.1|201392|201424.2|201340.4|27
1730289870000|2024-10-30 12:04:30|201426.2|201376.2|201469.9|201344.9|201469.9|201393.6|201424.9|201344.9|22
1730289880000|2024-10-30 12:04:40|201470.2|201345.2|201480.9|201355.9|201503.3|201403.5|201435.2|201345.2|27
1730289890000|2024-10-30 12:04:50|201477.8|201352.8|201472.8|201347.8|201480.7|201355.7|201468.4|201343.4|22
1730289900000|2024-10-30 12:05:00|201475.6|201350.6|201460.2|201335.2|201506.6|201413.5|201438.1|201313.1|32
1730289910000|2024-10-30 12:05:10|201468.5|201343.5|201472.5|201347.5|201474.5|201349.5|201458.8|201333.8|26
1730289920000|2024-10-30 12:05:20|201473|201348|201478.2|201353.2|201478.2|201353.2|201467.2|201342.2|22
1730289930000|2024-10-30 12:05:30|201478|201353|201423.6|201298.6|201478|201353|201415.6|201290.6|21
1730289940000|2024-10-30 12:05:40|201425.2|201300.2|201424.7|201299.7|201429.2|201330.5|201380.5|201285.7|13
1730289950000|2024-10-30 12:05:50|201425.3|201300.3|201420.4|201295.4|201434.1|201343.7|201371.4|201290.9|18
1730289960000|2024-10-30 12:06:00|201423.6|201298.6|201418.3|201293.3|201425.1|201300.1|201408.2|201283.2|12
1730289970000|2024-10-30 12:06:10|201421.9|201296.9|201419.7|201294.7|201423.9|201342.2|201344.5|201257|25
1730289980000|2024-10-30 12:06:20|201416|201291|201373.8|201323.8|201422.7|201327.1|201373.8|201291|9
1730289990000|2024-10-30 12:06:30|201360.2|201310.2|201355.2|201305.2|201390.1|201312.9|201355.2|201251.2|9
1730290000000|2024-10-30 12:06:40|201358.1|201308.1|201399.8|201274.8|201401|201323.4|201356.9|201269.4|14
1730290010000|2024-10-30 12:06:50|201399.9|201274.9|201410.8|201285.8|201410.8|201325|201374.7|201270.4|14
1730290020000|2024-10-30 12:07:00|201410.6|201285.6|201429|201304|201440.9|201352.2|201360.3|201282|22
1730290030000|2024-10-30 12:07:10|201429.7|201304.7|201426.8|201301.8|201441.5|201316.5|201413.9|201288.9|21
1730290040000|2024-10-30 12:07:20|201427|201302|201511.7|201386.7|201511.7|201386.7|201379.9|201302|23
1730290050000|2024-10-30 12:07:30|201510.6|201385.6|201501.4|201376.4|201510.6|201385.6|201500.5|201375.5|28
1730290060000|2024-10-30 12:07:40|201502|201377|201523.6|201398.6|201530.2|201451.7|201501.6|201376.6|30
1730290070000|2024-10-30 12:07:50|201525.5|201400.5|201534.7|201409.7|201543.2|201418.2|201525.5|201400.5|12
1730290080000|2024-10-30 12:08:00|201535.4|201410.4|201534|201409|201555.9|201474.3|201495.8|201401.4|34
1730290090000|2024-10-30 12:08:10|201534.1|201409.1|201512.1|201462.1|201547.2|201462.1|201509|201409.1|21
1730290100000|2024-10-30 12:08:20|201509.9|201459.9|201485.9|201360.9|201509.9|201459.9|201453|201346|30
1730290110000|2024-10-30 12:08:30|201484.8|201359.8|201484|201359|201487.7|201362.7|201474.7|201349.7|27
1730290120000|2024-10-30 12:08:40|201483.5|201358.5|201493.7|201368.7|201497|201372|201478.8|201353.8|31
1730290130000|2024-10-30 12:08:50|201489.2|201364.2|201474|201424|201497|201424|201444.8|201363|19
1730290140000|2024-10-30 12:09:00|201470.4|201420.4|201463.8|201413.8|201470.4|201420.4|201445.7|201395.7|12
1730290150000|2024-10-30 12:09:10|201460|201410|201492.5|201367.5|201505.2|201425.7|201430.3|201355.3|21
1730290160000|2024-10-30 12:09:20|201492.1|201367.1|201482|201357|201493.1|201406.5|201440.2|201353.5|26
1730290170000|2024-10-30 12:09:30|201481.7|201356.7|201486.4|201436.4|201536|201449.2|201476.4|201356.7|21
1730290180000|2024-10-30 12:09:40|201470|201420|201526.6|201401.6|201539.8|201446.6|201470|201382.5|31
1730290190000|2024-10-30 12:09:50|201531.6|201406.6|201520.6|201395.6|201531.9|201406.9|201520.6|201395.6|25
1730290200000|2024-10-30 12:10:00|201522.8|201397.8|201523.8|201398.8|201531.9|201431.6|201480.9|201395.5|26
1730290210000|2024-10-30 12:10:10|201520.6|201395.6|201516|201391|201520.6|201431.2|201451.7|201374.2|21
1730290220000|2024-10-30 12:10:20|201516.1|201391.1|201476.4|201351.4|201516.1|201391.1|201476.4|201351.4|13
1730290230000|2024-10-30 12:10:30|201475.9|201350.9|201429.4|201379.4|201495.1|201403.2|201427.1|201350.6|17
1730290240000|2024-10-30 12:10:40|201442.5|201392.5|201434.6|201384.6|201488.8|201400.1|201423.3|201341.6|22
1730290250000|2024-10-30 12:10:50|201429.8|201379.8|201433.3|201383.3|201467|201395.1|201420.4|201341.9|15
1730290260000|2024-10-30 12:11:00|201429.4|201379.4|201491.6|201366.6|201491.6|201411.5|201424.8|201366.2|16
1730290270000|2024-10-30 12:11:10|201505.3|201380.3|201493.8|201368.8|201513.4|201434.2|201438.6|201364.8|25
1730290280000|2024-10-30 12:11:20|201494.3|201369.3|201508.6|201383.6|201512.9|201434|201476.3|201369.3|17
1730290290000|2024-10-30 12:11:30|201509|201384|201497|201372|201522.1|201431.7|201468.7|201371|15
1730290300000|2024-10-30 12:11:40|201497.3|201372.3|201506.6|201381.6|201527|201437.7|201487.7|201372.3|17
1730290310000|2024-10-30 12:11:50|201505.5|201380.5|201510|201385|201518|201427.3|201436.8|201361.1|27
1730290320000|2024-10-30 12:12:00|201505.1|201380.1|201516.1|201391.1|201533.2|201408.2|201505.1|201380.1|22
1730290330000|2024-10-30 12:12:10|201515.4|201390.4|201485.5|201360.5|201515.6|201390.6|201484.1|201359.1|22
1730290340000|2024-10-30 12:12:20|201486.4|201361.4|201488.4|201363.4|201502.6|201377.6|201479|201354|24
1730290350000|2024-10-30 12:12:30|201484.5|201359.5|201483.4|201358.4|201503.5|201378.5|201473|201348|23
1730290360000|2024-10-30 12:12:40|201483.3|201358.3|201486.7|201361.7|201486.7|201361.7|201479.6|201354.6|11
1730290370000|2024-10-30 12:12:50|201484.3|201359.3|201481.1|201356.1|201484.9|201359.9|201476|201351|22
1730290380000|2024-10-30 12:13:00|201482.8|201357.8|201471.1|201346.1|201482.8|201357.8|201459.8|201334.8|37
1730290390000|2024-10-30 12:13:10|201462.1|201337.1|201427.1|201302.1|201492|201367|201418.5|201293.5|26
1730290400000|2024-10-30 12:13:20|201427.5|201302.5|201393.7|201343.7|201454.4|201368.2|201393.7|201302.3|16
1730290410000|2024-10-30 12:13:30|201395.7|201345.7|201426.9|201301.9|201449.6|201356.1|201383.7|201288.1|38
1730290420000|2024-10-30 12:13:40|201415.5|201290.5|201411.2|201286.2|201427.8|201323.8|201373.8|201251.5|9
1730290430000|2024-10-30 12:13:50|201411.4|201286.4|201419.8|201294.8|201419.8|201294.8|201405.9|201280.9|13
1730290440000|2024-10-30 12:14:00|201422.4|201297.4|201431.9|201306.9|201434.5|201309.5|201422.4|201297.4|9
1730290450000|2024-10-30 12:14:10|201437.8|201312.8|201457|201283|201460.6|201312.8|201432.6|201262.4|14
1730290460000|2024-10-30 12:14:20|201450.7|201284.7|201338.7|201213.7|201450.7|201294.8|201334.4|201209.4|26
1730290470000|2024-10-30 12:14:30|201336|201211|201335.9|201210.9|201337.9|201212.9|201335.9|201210.9|4
1730290480000|2024-10-30 12:14:40|201335.4|201210.4|201344|201196.1|201344|201213.3|201329.2|201190.7|21
1730290490000|2024-10-30 12:14:50|201345.2|201191.8|201363.6|201163.4|201460.9|201191.8|201345.2|201083.7|25
1730290500000|2024-10-30 12:15:00|201321.7|201196.7|201478.5|201304.8|201538.7|201304.8|201321.7|201107|31
1730290510000|2024-10-30 12:15:10|201479|201305.4|201441.8|201316.8|201479|201322.1|201433.7|201285.5|18
1730290520000|2024-10-30 12:15:20|201445.6|201320.6|201437.8|201312.8|201459.4|201335.1|201361.2|201288.8|20
1730290530000|2024-10-30 12:15:30|201420.3|201291.1|201423|201298|201438.5|201329.4|201351.6|201275.9|20
1730290540000|2024-10-30 12:15:40|201422.4|201297.4|201352.3|201227.3|201422.4|201297.4|201336.7|201219.3|23
1730290550000|2024-10-30 12:15:50|201351.6|201226.6|201368.8|201243.8|201371.4|201286.8|201336.8|201226.6|11
1730290560000|2024-10-30 12:16:00|201368.5|201243.5|201346.8|201221.8|201385.1|201260.1|201332.6|201207.6|26
1730290570000|2024-10-30 12:16:10|201346.3|201221.3|201341.2|201216.2|201349.4|201224.4|201334|201209|17
1730290580000|2024-10-30 12:16:20|201340.5|201215.5|201340.1|201215.1|201346.7|201221.7|201333.9|201208.9|18
1730290590000|2024-10-30 12:16:30|201337.9|201212.9|201391.1|201266.1|201403.3|201278.3|201337.9|201212.9|20
1730290600000|2024-10-30 12:16:40|201384.1|201259.1|201448.8|201323.8|201448.8|201323.8|201381.2|201256.2|30
1730290610000|2024-10-30 12:16:50|201449.1|201324.1|201449.7|201324.7|201464.3|201339.3|201448.2|201323.2|19
1730290620000|2024-10-30 12:17:00|201458.7|201333.7|201475.1|201350.1|201486.5|201376.7|201426.7|201333.4|19
1730290630000|2024-10-30 12:17:10|201475.4|201350.4|201524|201399|201524.4|201418.3|201468.3|201350.4|16
1730290640000|2024-10-30 12:17:20|201524.3|201399.3|201534.2|201409.2|201542.2|201432|201482|201399.3|24
1730290650000|2024-10-30 12:17:30|201529.1|201404.1|201496.8|201371.8|201532.2|201407.2|201495.4|201370.4|18
1730290660000|2024-10-30 12:17:40|201492.6|201367.6|201582.7|201457.7|201588.5|201463.5|201492.6|201367.6|22
1730290670000|2024-10-30 12:17:50|201583.3|201458.3|201589.3|201464.3|201604.6|201479.6|201577.8|201452.8|30
1730290680000|2024-10-30 12:18:00|201591|201466|201659.5|201609.5|201705.5|201626.8|201591|201466|34
1730290690000|2024-10-30 12:18:10|201670.8|201620.8|201701.2|201576.2|201701.2|201622.8|201622.6|201532.5|30
1730290700000|2024-10-30 12:18:20|201699.2|201574.2|201651.5|201601.5|201699.4|201623.2|201644.5|201546.8|23
1730290710000|2024-10-30 12:18:30|201653.9|201603.9|201691.8|201566.8|201705.9|201615|201638.6|201565.4|13
1730290720000|2024-10-30 12:18:40|201692|201567|201656.3|201606.3|201692|201631.5|201653.7|201563.3|21
1730290730000|2024-10-30 12:18:50|201657.2|201607.2|201655.6|201605.6|201665.1|201615.1|201644.6|201594.6|26
1730290740000|2024-10-30 12:19:00|201642.3|201592.3|201694.1|201569.1|201706.1|201600.5|201642.3|201568|17
1730290750000|2024-10-30 12:19:10|201694|201569|201677.1|201552.1|201708.8|201583.8|201677.1|201552.1|18
1730290760000|2024-10-30 12:19:20|201651.6|201526.6|201628.9|201503.9|201668.7|201565.4|201615.4|201503.9|28
1730290770000|2024-10-30 12:19:30|201630.7|201505.7|201606.6|201481.6|201636.4|201527.4|201574.9|201471.5|20
1730290780000|2024-10-30 12:19:40|201597.4|201472.4|201591.2|201466.2|201608.8|201483.8|201591.2|201466.2|10
1730290790000|2024-10-30 12:19:50|201588.7|201463.7|201551.5|201426.5|201588.7|201464.8|201514.8|201426.5|23
1730290800000|2024-10-30 12:20:00|201548.3|201423.3|201584.5|201459.5|201585.6|201469.7|201490.6|201408.6|27
1730290810000|2024-10-30 12:20:10|201584.8|201459.8|201564.1|201514.1|201590.1|201516.6|201564.1|201453.1|21
1730290820000|2024-10-30 12:20:20|201566.1|201516.1|201622.6|201497.6|201660.5|201535.5|201566.1|201475.1|22
1730290830000|2024-10-30 12:20:30|201624.4|201499.4|201595.8|201443.3|201641.3|201541.8|201573.6|201443.3|25
1730290840000|2024-10-30 12:20:40|201595.7|201443.7|201587|201448.4|201606.8|201455.2|201586.1|201443.7|13
1730290850000|2024-10-30 12:20:50|201599.6|201457.2|201548.5|201397.7|201606.2|201457.2|201548.3|201397.7|15
1730290860000|2024-10-30 12:21:00|201548.2|201408.9|201508.2|201371.2|201558|201410.3|201508.2|201369.8|21
1730290870000|2024-10-30 12:21:10|201519.3|201378.8|201514.3|201365.9|201526.6|201378.9|201467|201318.5|12
1730290880000|2024-10-30 12:21:20|201517.2|201367.8|201515.4|201366.9|201525.6|201374.3|201505.6|201366|15
1730290890000|2024-10-30 12:21:30|201514.6|201366.1|201507.2|201358.7|201524.9|201376.1|201507.2|201358.7|4
1730290900000|2024-10-30 12:21:40|201513.5|201365.1|201521.3|201364.5|201522.3|201379.7|201475.2|201335.3|19
1730290910000|2024-10-30 12:21:50|201499.3|201360.1|201518.1|201388.4|201522.9|201388.4|201496.1|201357.9|16
1730290920000|2024-10-30 12:22:00|201532.1|201375.3|201553|201409.4|201553|201409.7|201507.9|201364.1|24
1730290930000|2024-10-30 12:22:10|201552.9|201400.2|201526.5|201476.5|201563.5|201482|201498.1|201394.3|30
1730290940000|2024-10-30 12:22:20|201564.7|201439.7|201634.1|201509.1|201636.6|201529.9|201529.4|201419.5|22
1730290950000|2024-10-30 12:22:30|201620.7|201495.7|201581.5|201531.5|201634.5|201539.8|201571.1|201495.7|21
1730290960000|2024-10-30 12:22:40|201622.6|201497.6|201649.9|201524.9|201649.9|201570|201582.6|201497.6|26
1730290970000|2024-10-30 12:22:50|201610.7|201560.7|201618.1|201568.1|201662.9|201588.2|201610.7|201517.9|22
1730290980000|2024-10-30 12:23:00|201604.3|201554.3|201660.1|201610.1|201700.4|201621.4|201604.3|201544|30
1730290990000|2024-10-30 12:23:10|201658.9|201608.9|201640.8|201590.8|201698.7|201608.9|201628.8|201547.8|26
1730291000000|2024-10-30 12:23:20|201640.7|201590.7|201662.1|201537.1|201694.2|201592.4|201619.2|201535.2|26
1730291010000|2024-10-30 12:23:30|201656.2|201531.2|201664.5|201539.5|201671.3|201584.5|201621.1|201531.2|11
1730291020000|2024-10-30 12:23:40|201664.2|201539.2|201642.6|201517.6|201681.3|201577.7|201584.4|201517.6|27
1730291030000|2024-10-30 12:23:50|201639.6|201514.6|201571.2|201521.2|201641.8|201547.9|201555.8|201485.9|23
1730291040000|2024-10-30 12:24:00|201604.9|201479.9|201808.7|201683.7|201808.7|201728.4|201568.8|201479.9|30
1730291050000|2024-10-30 12:24:10|201806.4|201681.4|201814.6|201689.6|201818|201701.9|201748|201673.3|30
1730291060000|2024-10-30 12:24:20|201801.9|201676.9|201820.5|201695.5|201820.9|201695.9|201796.5|201671.5|21
1730291070000|2024-10-30 12:24:30|201820.4|201695.4|201799|201674|201822.7|201708.4|201758.4|201660.6|20
1730291080000|2024-10-30 12:24:40|201799.4|201674.4|201799.8|201674.8|201801.5|201676.5|201794.6|201669.6|20
1730291090000|2024-10-30 12:24:50|201801.9|201676.9|201758.7|201708.7|201849.4|201734.2|201758.7|201674.2|26
1730291100000|2024-10-30 12:25:00|201807.7|201682.7|201790.5|201665.5|201820.5|201724.7|201763.9|201658.3|29
1730291110000|2024-10-30 12:25:10|201784.6|201659.6|201767.3|201642.3|201801.4|201696.2|201746.2|201642.3|18
1730291120000|2024-10-30 12:25:20|201797.8|201672.8|201830.8|201705.8|201846.2|201755.5|201797|201672|27
1730291130000|2024-10-30 12:25:30|201831.5|201706.5|201822.3|201697.3|201831.8|201713.4|201751.2|201669.9|27
1730291140000|2024-10-30 12:25:40|201819|201694|201780.8|201655.8|201819|201710.6|201716.3|201645.1|26
1730291150000|2024-10-30 12:25:50|201778.6|201653.6|201704.3|201654.3|201797.3|201672.3|201704.3|201640.8|29
1730291160000|2024-10-30 12:26:00|201714.8|201664.8|201686.4|201561.4|201757.7|201693.7|201648.6|201550.3|30
1730291170000|2024-10-30 12:26:10|201691.2|201566.2|201631|201581|201718.5|201593.5|201623.4|201523.8|27
1730291180000|2024-10-30 12:26:20|201681.2|201556.2|201636.4|201511.4|201681.7|201581|201617.9|201499.5|18
1730291190000|2024-10-30 12:26:30|201642.1|201517.1|201648.4|201523.4|201653.1|201528.1|201639.2|201514.2|19
1730291200000|2024-10-30 12:26:40|201636.6|201511.6|201626.2|201501.2|201636.6|201511.6|201614.2|201489.2|23
1730291210000|2024-10-30 12:26:50|201625.9|201500.9|201584.3|201459.3|201625.9|201500.9|201545.1|201449.9|27
1730291220000|2024-10-30 12:27:00|201546.4|201496.4|201540.5|201415.5|201594.9|201498|201530.6|201405.6|24
1730291230000|2024-10-30 12:27:10|201543.6|201418.6|201543.3|201418.3|201544|201419|201537|201412|9
1730291240000|2024-10-30 12:27:20|201542.8|201417.8|201515.1|201390.1|201542.8|201417.8|201511.3|201386.3|14
1730291250000|2024-10-30 12:27:30|201516.1|201391.1|201566.8|201441.8|201576.8|201451.8|201516.1|201391.1|21
1730291260000|2024-10-30 12:27:40|201542|201492|201588.6|201463.6|201595.2|201492|201537.8|201444.7|19
1730291270000|2024-10-30 12:27:50|201587.2|201462.2|201570.5|201445.5|201587.2|201478.9|201510.1|201435.5|15
1730291280000|2024-10-30 12:28:00|201568.6|201443.6|201484.7|201434.7|201569.4|201489.7|201462.8|201390.4|26
1730291290000|2024-10-30 12:28:10|201479.9|201429.9|201477.4|201427.4|201479.9|201429.9|201477.4|201427.4|8
1730291300000|2024-10-30 12:28:20|201477.3|201427.3|201532.6|201407.6|201532.6|201427.3|201477.3|201389.9|7
1730291310000|2024-10-30 12:28:30|201534.3|201409.3|201516.6|201391.6|201534.3|201409.3|201516.6|201391.6|11
1730291320000|2024-10-30 12:28:40|201516.4|201391.4|201531.8|201406.8|201548.4|201442.4|201492.4|201390.6|12
1730291330000|2024-10-30 12:28:50|201531.5|201406.5|201616.8|201491.8|201620.3|201495.3|201531.5|201406.5|24
1730291340000|2024-10-30 12:29:00|201610.4|201485.4|201616.5|201491.5|201624.7|201499.7|201610.4|201485.4|15
1730291350000|2024-10-30 12:29:10|201616.4|201491.4|201631.3|201506.3|201632.2|201507.2|201616.4|201491.4|13
1730291360000|2024-10-30 12:29:20|201631.9|201506.9|201620.3|201495.3|201633.7|201508.7|201612.4|201484.3|21
1730291370000|2024-10-30 12:29:30|201618.1|201493.1|201613.8|201488.8|201634.9|201501.9|201613.8|201482.8|19
1730291380000|2024-10-30 12:29:40|201618.1|201493.1|201559.6|201427.6|201618.1|201493.1|201550.7|201418.7|20
1730291390000|2024-10-30 12:29:50|201562.2|201430.1|201644.1|201355.7|201644.1|201430.1|201562.2|201326.9|18
1730291400000|2024-10-30 12:30:00|201655.1|201366.7|201480.9|201346.7|201670.8|201372.2|201480.9|201295.7|23
1730291410000|2024-10-30 12:30:10|201480.1|201345.8|201492.1|201367.1|201498.9|201373.9|201468.5|201333.3|21
1730291420000|2024-10-30 12:30:20|201492|201367|201574.8|201429.4|201575|201437.8|201491|201366|20
1730291430000|2024-10-30 12:30:30|201569.2|201434.3|201577.7|201452.7|201604.8|201461.6|201561.5|201427.8|16
1730291440000|2024-10-30 12:30:40|201577|201452|201540.7|201415.7|201580.3|201455.3|201537|201412|15
1730291450000|2024-10-30 12:30:50|201541.4|201416.4|201544.2|201419.2|201546.5|201421.5|201541.1|201416.1|10
1730291460000|2024-10-30 12:31:00|201547.8|201422.8|201610.7|201483|201621.2|201491.9|201547.8|201422.8|31
1730291470000|2024-10-30 12:31:10|201610.1|201483.7|201609.4|201479.9|201610.7|201483.7|201581.3|201456.3|12
1730291480000|2024-10-30 12:31:20|201609.3|201480.7|201603.4|201478.4|201622.1|201480.7|201603|201465.6|10
1730291490000|2024-10-30 12:31:30|201603.9|201478.9|201516.3|201391.3|201612.3|201487.3|201516.3|201391.3|19
1730291500000|2024-10-30 12:31:40|201522.1|201397.1|201534.8|201409.8|201543.9|201418.9|201511.8|201386.8|19
1730291510000|2024-10-30 12:31:50|201520.5|201395.5|201529.9|201404.9|201532.8|201407.8|201516.1|201391.1|14
1730291520000|2024-10-30 12:32:00|201530.5|201405.5|201516.1|201391.1|201536.1|201411.1|201509.3|201384.3|12
1730291530000|2024-10-30 12:32:10|201516.4|201391.4|201500.6|201375.6|201517.1|201392.1|201480.3|201355.3|25
1730291540000|2024-10-30 12:32:20|201487.5|201362.5|201461.1|201411.1|201500.6|201414.5|201454.7|201362.5|8
1730291550000|2024-10-30 12:32:30|201454.7|201404.7|201461.3|201411.3|201486.4|201411.6|201454.1|201361.4|7
1730291560000|2024-10-30 12:32:40|201486|201361|201512.5|201387.5|201518.5|201410.3|201430.5|201305.5|16
1730291570000|2024-10-30 12:32:50|201515.5|201390.5|201491.4|201366.4|201515.5|201390.5|201479|201354|12
1730291580000|2024-10-30 12:33:00|201497|201372|201454.1|201404.1|201497|201409.4|201446.8|201372|12
1730291590000|2024-10-30 12:33:10|201450.7|201400.7|201438.1|201388.1|201450.7|201400.7|201430.7|201380.7|4
1730291600000|2024-10-30 12:33:20|201425.1|201375.1|201416.7|201366.7|201476.9|201382.5|201404.6|201312.8|17
1730291610000|2024-10-30 12:33:30|201407.9|201357.9|201415.5|201290.5|201453.8|201367.8|201381.3|201284.2|20
1730291620000|2024-10-30 12:33:40|201418.3|201293.3|201431.1|201306.1|201472.6|201362.8|201373.3|201248.3|24
1730291630000|2024-10-30 12:33:50|201432.5|201307.5|201412|201287|201439.4|201371.5|201401.8|201280.5|16
1730291640000|2024-10-30 12:34:00|201410.3|201285.3|201406.9|201281.9|201414.8|201312.4|201362.4|201276.6|14
1730291650000|2024-10-30 12:34:10|201402.6|201277.6|201370.5|201320.5|201420.8|201323.1|201365|201274.9|9
1730291660000|2024-10-30 12:34:20|201366.2|201316.2|201374.9|201324.9|201416.1|201324.9|201366.2|201260|15
1730291670000|2024-10-30 12:34:30|201361.6|201311.6|201406|201356|201468.1|201374.1|201361.6|201304.6|19
1730291680000|2024-10-30 12:34:40|201408.2|201358.2|201453|201403|201495.9|201419.5|201408.2|201317|15
1730291690000|2024-10-30 12:34:50|201467.1|201417.1|201530.6|201405.6|201535.6|201426.7|201467.1|201365.8|21
1730291700000|2024-10-30 12:35:00|201533.9|201408.9|201438|201388|201538.5|201413.5|201427.8|201358.8|34
1730291710000|2024-10-30 12:35:10|201437.9|201387.9|201458.2|201333.2|201460.6|201389.6|201400.9|201314.1|16
1730291720000|2024-10-30 12:35:20|201458.6|201333.6|201445|201395|201505.8|201411.9|201445|201331.4|31
1730291730000|2024-10-30 12:35:30|201447.2|201397.2|201499.2|201374.2|201502.2|201412|201446.7|201359|21
1730291740000|2024-10-30 12:35:40|201446.3|201396.3|201455.5|201330.5|201499|201397.5|201412.1|201329.3|27
1730291750000|2024-10-30 12:35:50|201455.9|201330.9|201413.1|201288.1|201455.9|201379.8|201344|201268.2|29
1730291760000|2024-10-30 12:36:00|201414.5|201289.5|201354.3|201304.3|201415.5|201305.5|201339.1|201251.7|27
1730291770000|2024-10-30 12:36:10|201353.7|201303.7|201383.1|201258.1|201383.1|201303.7|201340.1|201253.5|24
1730291780000|2024-10-30 12:36:20|201378.5|201253.5|201289.7|201239.7|201388.9|201263.9|201287|201197.1|20
1730291790000|2024-10-30 12:36:30|201293.1|201243.1|201292.1|201242.1|201322.8|201244.4|201256|201195.1|27
1730291800000|2024-10-30 12:36:40|201292|201242|201353.5|201228.5|201353.5|201279.1|201289.8|201228.5|25
1730291810000|2024-10-30 12:36:50|201307|201257|201311.8|201261.8|201327.6|201277.6|201302|201252|17
1730291820000|2024-10-30 12:37:00|201313.4|201263.4|201342.5|201292.5|201353.6|201293.9|201280.5|201228.6|31
1730291830000|2024-10-30 12:37:10|201344|201294|201339.9|201289.9|201345|201295|201334.8|201284.8|15
1730291840000|2024-10-30 12:37:20|201349|201299|201367.4|201317.4|201433.5|201317.4|201340.4|201277.5|14
1730291850000|2024-10-30 12:37:30|201364.9|201314.9|201373.2|201323.2|201422.2|201340.3|201357.2|201284.5|25
1730291860000|2024-10-30 12:37:40|201376|201326|201390.3|201340.3|201393.4|201343.4|201374|201324|9
1730291870000|2024-10-30 12:37:50|201362.5|201312.5|201373.4|201323.4|201393.5|201343.5|201360.2|201310.2|16
1730291880000|2024-10-30 12:38:00|201409.2|201284.2|201357.2|201307.2|201425.2|201334.3|201354.3|201245.4|25
1730291890000|2024-10-30 12:38:10|201384.1|201334.1|201375.2|201325.2|201384.1|201334.1|201373.4|201323.4|12
1730291900000|2024-10-30 12:38:20|201377.1|201327.1|201425.4|201375.4|201425.4|201375.4|201375.6|201325.6|11
1730291910000|2024-10-30 12:38:30|201421.1|201371.1|201422.4|201297.4|201424.8|201371.1|201381|201294|26
1730291920000|2024-10-30 12:38:40|201421.7|201296.7|201311.3|201261.3|201421.7|201318.9|201303.8|201253.8|26
1730291930000|2024-10-30 12:38:50|201297.8|201247.8|201335.7|201285.7|201356.7|201285.7|201297.8|201206.4|28
1730291940000|2024-10-30 12:39:00|201337.3|201287.3|201350.1|201300.1|201371.2|201304.4|201317.5|201244.1|23
1730291950000|2024-10-30 12:39:10|201322|201272|201312.3|201262.3|201382.9|201314.9|201311.4|201233.4|26
1730291960000|2024-10-30 12:39:20|201313.4|201263.4|201349.7|201299.7|201384.2|201299.7|201311|201241.3|15
1730291970000|2024-10-30 12:39:30|201348.2|201298.2|201334.7|201284.7|201370.4|201298.2|201316.7|201245.4|18
1730291980000|2024-10-30 12:39:40|201340.4|201290.4|201354.9|201304.9|201354.9|201304.9|201334.2|201284.2|19
1730291990000|2024-10-30 12:39:50|201352.5|201302.5|201342.9|201292.9|201352.5|201302.5|201332|201282|10
1730292000000|2024-10-30 12:40:00|201344.2|201294.2|201334.3|201284.3|201350.6|201300.6|201331|201281|22
1730292010000|2024-10-30 12:40:10|201326.4|201276.4|201334.2|201284.2|201342.8|201292.8|201308.8|201258.8|17
1730292020000|2024-10-30 12:40:20|201326.3|201276.3|201379.2|201254.2|201381|201304.4|201326.3|201249.3|19
1730292030000|2024-10-30 12:40:30|201373.2|201248.2|201359.9|201234.9|201379.3|201305.4|201308.8|201221.4|29
1730292040000|2024-10-30 12:40:40|201363.9|201238.9|201381.3|201256.3|201384.6|201284.4|201306.3|201228.9|21
1730292050000|2024-10-30 12:40:50|201381.7|201256.7|201419.4|201294.4|201429.5|201356.2|201323.1|201255.1|27
1730292060000|2024-10-30 12:41:00|201399.1|201349.1|201421.2|201296.2|201425.5|201350.3|201370.5|201296.1|22
1730292070000|2024-10-30 12:41:10|201421.6|201296.6|201476.1|201351.1|201476.1|201403.2|201372|201296.6|31
1730292080000|2024-10-30 12:41:20|201427.3|201377.3|201493.6|201368.6|201493.6|201417.9|201415.4|201365.4|20
1730292090000|2024-10-30 12:41:30|201493.1|201368.1|201439.5|201389.5|201494.2|201418.1|201432.7|201351.4|27
1730292100000|2024-10-30 12:41:40|201492.1|201367.1|201432.5|201382.5|201492.1|201388.5|201422.2|201359.1|23
1730292110000|2024-10-30 12:41:50|201432|201382|201468.2|201343.2|201486.9|201416.8|201409.5|201343.2|30
1730292120000|2024-10-30 12:42:00|201422.2|201372.2|201404.4|201354.4|201467.8|201389.2|201372.4|201304.2|29
1730292130000|2024-10-30 12:42:10|201404.7|201354.7|201408.1|201358.1|201432.9|201358.1|201377.7|201302.2|19
1730292140000|2024-10-30 12:42:20|201408.6|201358.6|201442.4|201392.4|201470.1|201392.4|201405.7|201306.2|24
1730292150000|2024-10-30 12:42:30|201467.6|201342.6|201466.6|201341.6|201471.8|201394.7|201422.7|201340|23
1730292160000|2024-10-30 12:42:40|201441.3|201391.3|201425.2|201300.2|201467.5|201392.4|201381.5|201300.2|22
1730292170000|2024-10-30 12:42:50|201416.3|201291.3|201436|201311|201436.3|201337.3|201378.9|201291.3|22
1730292180000|2024-10-30 12:43:00|201437.3|201312.3|201405.6|201355.6|201466.7|201362|201389.4|201302.9|27
1730292190000|2024-10-30 12:43:10|201455.3|201330.3|201386.8|201336.8|201455.3|201339.8|201383.7|201309.7|21
1730292200000|2024-10-30 12:43:20|201383.6|201333.6|201452.3|201327.3|201461.8|201384.9|201381|201307.8|26
1730292210000|2024-10-30 12:43:30|201401.7|201351.7|201464.5|201339.5|201476.1|201392.4|201401.7|201327.6|21
1730292220000|2024-10-30 12:43:40|201454.8|201329.8|201411.2|201361.2|201466.4|201390.9|201407.6|201329.8|24
1730292230000|2024-10-30 12:43:50|201410.9|201360.9|201400.2|201350.2|201417.3|201367.3|201400.2|201350.2|24
1730292240000|2024-10-30 12:44:00|201455.4|201330.4|201480.8|201430.8|201494.6|201444.6|201403.4|201330.4|21
1730292250000|2024-10-30 12:44:10|201479.3|201429.3|201464.7|201414.7|201489.2|201439.2|201456.3|201406.3|28
1730292260000|2024-10-30 12:44:20|201466.5|201416.5|201457.9|201407.9|201470.4|201420.4|201455.6|201405.6|16
1730292270000|2024-10-30 12:44:30|201455.8|201405.8|201459.3|201409.3|201509.6|201410.6|201454.5|201384.6|27
1730292280000|2024-10-30 12:44:40|201461.1|201411.1|201530.9|201405.9|201534.3|201438|201441.8|201374.4|32
1730292290000|2024-10-30 12:44:50|201519.5|201394.5|201468|201418|201536.1|201418|201467.5|201383.9|30
1730292300000|2024-10-30 12:45:00|201468.5|201418.5|201546.4|201421.4|201546.4|201474.4|201454.1|201384.4|34
1730292310000|2024-10-30 12:45:10|201547.3|201422.3|201541|201416|201547.3|201422.3|201537.1|201412.1|30
1730292320000|2024-10-30 12:45:20|201541.1|201416.1|201535.5|201410.5|201543.3|201439.5|201489.5|201408.7|21
1730292330000|2024-10-30 12:45:30|201539.5|201414.5|201512.3|201462.3|201542.2|201464.2|201512.3|201401|25
1730292340000|2024-10-30 12:45:40|201537.9|201412.9|201543|201418|201547.7|201422.7|201537.9|201412.9|22
1730292350000|2024-10-30 12:45:50|201542.4|201417.4|201637.1|201512.1|201639.9|201538.1|201541|201416|29
1730292360000|2024-10-30 12:46:00|201639.9|201514.9|201667.7|201542.7|201686.6|201590.2|201584.5|201511|35
1730292370000|2024-10-30 12:46:10|201667.3|201542.3|201645.9|201520.9|201669.8|201545.6|201594.1|201516.2|31
1730292380000|2024-10-30 12:46:20|201644.8|201519.8|201602.9|201477.9|201648.1|201550.5|201548.9|201473.7|30
1730292390000|2024-10-30 12:46:30|201602.8|201477.8|201633.6|201508.6|201646.4|201521.4|201558.1|201477.8|27
1730292400000|2024-10-30 12:46:40|201638.5|201513.5|201673.9|201548.9|201688.4|201589|201616.9|201502.7|38
1730292410000|2024-10-30 12:46:50|201674.7|201549.7|201657.9|201532.9|201675.4|201566.7|201616.7|201502.6|35
1730292420000|2024-10-30 12:47:00|201662.7|201537.7|201637.5|201512.5|201667.6|201542.6|201631.4|201506.4|34
1730292430000|2024-10-30 12:47:10|201638.7|201513.7|201638.2|201513.2|201643.3|201518.3|201633.1|201508.1|23
1730292440000|2024-10-30 12:47:20|201639|201514|201622.8|201497.8|201643|201518|201612.6|201487.6|27
1730292450000|2024-10-30 12:47:30|201623.7|201498.7|201659.2|201534.2|201667.9|201542.9|201618.8|201493.8|22
1730292460000|2024-10-30 12:47:40|201658.5|201533.5|201675.4|201550.4|201676.8|201551.8|201655.1|201530.1|29
1730292470000|2024-10-30 12:47:50|201674.6|201549.6|201666.9|201541.9|201680.6|201555.6|201663.4|201538.4|25
1730292480000|2024-10-30 12:48:00|201667.9|201542.9|201667.3|201542.3|201674.5|201571.6|201610.7|201540.3|26
1730292490000|2024-10-30 12:48:10|201673.2|201548.2|201654.1|201529.1|201678|201595.7|201600|201511|30
1730292500000|2024-10-30 12:48:20|201652.7|201527.7|201652.9|201527.9|201654.7|201529.7|201645.2|201520.2|26
1730292510000|2024-10-30 12:48:30|201650.6|201525.6|201641.5|201516.5|201650.6|201525.6|201641.5|201516.5|18
1730292520000|2024-10-30 12:48:40|201636.7|201511.7|201598.1|201548.1|201650.7|201548.8|201597.5|201511.7|27
1730292530000|2024-10-30 12:48:50|201648.2|201523.2|201631.4|201506.4|201652.1|201548.6|201588.9|201503.2|33
1730292540000|2024-10-30 12:49:00|201634.4|201509.4|201642.1|201517.1|201644.4|201519.4|201627.7|201502.7|30
1730292550000|2024-10-30 12:49:10|201639.4|201514.4|201677|201552|201678.1|201553.1|201639.4|201514.4|34
1730292560000|2024-10-30 12:49:20|201677.5|201552.5|201682.1|201557.1|201683.9|201558.9|201669.5|201544.5|25
1730292570000|2024-10-30 12:49:30|201679.5|201554.5|201667.8|201542.8|201682.2|201557.2|201660.8|201535.8|24
1730292580000|2024-10-30 12:49:40|201594.2|201544.2|201632.7|201507.7|201644.8|201544.2|201594.2|201506.5|32
1730292590000|2024-10-30 12:49:50|201626.3|201501.3|201593.2|201468.2|201626.4|201501.4|201591.5|201466.5|16
1730292600000|2024-10-30 12:50:00|201592.5|201467.5|201579.7|201454.7|201593.9|201505|201545.8|201452.2|25
1730292610000|2024-10-30 12:50:10|201579.3|201454.3|201560|201435|201579.3|201454.3|201551.6|201426.6|30
1730292620000|2024-10-30 12:50:20|201564.4|201439.4|201556.4|201431.4|201568.3|201443.3|201555.8|201430.8|17
1730292630000|2024-10-30 12:50:30|201556.2|201431.2|201515|201465|201556.2|201474.4|201515|201419.7|27
1730292640000|2024-10-30 12:50:40|201513|201463|201510.1|201460.1|201515|201465|201506.2|201456.2|9
1730292650000|2024-10-30 12:50:50|201515|201465|201515|201465|201515|201465|201509.5|201459.5|8
1730292660000|2024-10-30 12:51:00|201520.3|201470.3|201523.3|201473.3|201527.9|201477.9|201518.3|201468.3|10
1730292670000|2024-10-30 12:51:10|201518.3|201468.3|201497.6|201447.6|201521.4|201471.4|201488.8|201438.8|12
1730292680000|2024-10-30 12:51:20|201492.8|201442.8|201493.4|201443.4|201494.9|201444.9|201492.8|201442.8|3
1730292690000|2024-10-30 12:51:30|201495.6|201445.6|201501|201451|201501.4|201451.4|201495.6|201445.6|12
1730292700000|2024-10-30 12:51:40|201499.6|201449.6|201500.3|201450.3|201500.3|201450.3|201498.3|201448.3|3
1730292710000|2024-10-30 12:51:50|201498.7|201448.7|201495.8|201445.8|201501.6|201451.6|201485.4|201435.4|11
1730292720000|2024-10-30 12:52:00|201494|201444|201496.8|201446.8|201509.4|201459.4|201486.5|201436.5|20
1730292730000|2024-10-30 12:52:10|201494.8|201444.8|201434.1|201384.1|201494.8|201444.8|201409|201359|24
1730292740000|2024-10-30 12:52:20|201432.9|201382.9|201475.3|201350.3|201479.4|201398.8|201414.5|201342.5|29
1730292750000|2024-10-30 12:52:30|201476.5|201351.5|201487.4|201362.4|201490.1|201365.1|201475.6|201350.6|21
1730292760000|2024-10-30 12:52:40|201488.5|201363.5|201455.2|201405.2|201489.4|201416.8|201455.2|201362.3|8
1730292770000|2024-10-30 12:52:50|201453.9|201403.9|201450|201400|201488.9|201438.9|201427.7|201351.6|30
1730292780000|2024-10-30 12:53:00|201449.6|201399.6|201456.1|201406.1|201493.2|201416.5|201448|201351.3|32
1730292790000|2024-10-30 12:53:10|201455.8|201405.8|201519.3|201394.3|201519.3|201451.7|201455.8|201355.2|28
1730292800000|2024-10-30 12:53:20|201519.1|201394.1|201456.9|201406.9|201519.1|201442.3|201446.3|201346.6|35
1730292810000|2024-10-30 12:53:30|201480.5|201355.5|201443.6|201393.6|201480.5|201410.3|201412.2|201354.1|28
1730292820000|2024-10-30 12:53:40|201467.8|201342.8|201458|201333|201467.8|201396.1|201404.4|201333|28
1730292830000|2024-10-30 12:53:50|201436.5|201386.5|201428.5|201378.5|201493.6|201417.3|201406|201333.6|31
1730292840000|2024-10-30 12:54:00|201462.2|201412.2|201507.9|201382.9|201509.6|201435.6|201433.3|201349.4|29
1730292850000|2024-10-30 12:54:10|201510.8|201385.8|201474.1|201424.1|201518.3|201448.9|201458.6|201385.8|24
1730292860000|2024-10-30 12:54:20|201477.6|201427.6|201473.8|201423.8|201486.6|201436.6|201472.2|201422.2|16
1730292870000|2024-10-30 12:54:30|201482.7|201432.7|201514.2|201464.2|201560.2|201464.2|201482.7|201420.2|27
1730292880000|2024-10-30 12:54:40|201525.9|201475.9|201538.4|201488.4|201545.9|201488.4|201506.5|201420.9|25
1730292890000|2024-10-30 12:54:50|201538.8|201488.8|201512.1|201462.1|201541.1|201491.1|201500.3|201450.3|26
1730292900000|2024-10-30 12:55:00|201563.3|201438.3|201561.9|201436.9|201563.3|201464|201511.7|201425.6|31
1730292910000|2024-10-30 12:55:10|201560.9|201435.9|201595.4|201470.4|201609.3|201509.6|201514.3|201435.6|26
1730292920000|2024-10-30 12:55:20|201576.1|201526.1|201549.8|201499.8|201605.9|201526.1|201547.6|201461.3|34
1730292930000|2024-10-30 12:55:30|201549.5|201499.5|201632.4|201507.4|201645.8|201568|201547.7|201471.5|34
1730292940000|2024-10-30 12:55:40|201575.3|201525.3|201595.6|201545.6|201633.1|201545.6|201566.4|201490.3|31
1730292950000|2024-10-30 12:55:50|201596|201546|201565.5|201440.5|201639.5|201546.3|201512.3|201440.5|22
1730292960000|2024-10-30 12:56:00|201578|201453|201584.3|201459.3|201593|201468|201578|201453|30
1730292970000|2024-10-30 12:56:10|201517.1|201467.1|201545|201420|201558.2|201470.5|201517.1|201402.9|34
1730292980000|2024-10-30 12:56:20|201545.9|201420.9|201556.2|201431.2|201558.5|201433.5|201544.7|201419.7|23
1730292990000|2024-10-30 12:56:30|201504.8|201454.8|201556.4|201431.4|201556.8|201454.8|201503.6|201424.9|21
1730293000000|2024-10-30 12:56:40|201556|201431|201550.7|201425.7|201560.2|201435.2|201546.6|201421.6|22
1730293010000|2024-10-30 12:56:50|201550.4|201425.4|201551.8|201426.8|201554.9|201429.9|201549.2|201424.2|17
1730293020000|2024-10-30 12:57:00|201552.5|201427.5|201549|201424|201555.8|201430.8|201547.3|201422.3|16
1730293030000|2024-10-30 12:57:10|201550.4|201425.4|201550.8|201425.8|201552.4|201427.4|201548.3|201423.3|17
1730293040000|2024-10-30 12:57:20|201550.9|201425.9|201598.8|201473.8|201609.1|201534.1|201550.9|201425.9|13
1730293050000|2024-10-30 12:57:30|201598.4|201473.4|201603.2|201478.2|201611|201486|201597.8|201472.8|22
1730293060000|2024-10-30 12:57:40|201602|201477|201593.2|201468.2|201602|201477|201590|201465|23
1730293070000|2024-10-30 12:57:50|201595.2|201470.2|201591.4|201466.4|201596.6|201471.6|201584.8|201459.8|26
1730293080000|2024-10-30 12:58:00|201592.2|201467.2|201592.8|201467.8|201601.3|201476.3|201520|201442.1|34
1730293090000|2024-10-30 12:58:10|201594.8|201469.8|201574.6|201449.6|201603.1|201478.1|201519.5|201449.6|29
1730293100000|2024-10-30 12:58:20|201569.2|201444.2|201575.5|201450.5|201576.7|201451.7|201569.2|201444.2|16
1730293110000|2024-10-30 12:58:30|201575.2|201450.2|201571|201446|201575.2|201450.2|201570.8|201445.8|9
1730293120000|2024-10-30 12:58:40|201570.8|201445.8|201538.9|201488.9|201572.4|201497.3|201538.9|201444.5|18
1730293130000|2024-10-30 12:58:50|201540.1|201490.1|201534.7|201409.7|201540.1|201490.1|201501.3|201402|19
1730293140000|2024-10-30 12:59:00|201535|201410|201537.1|201407.8|201537.1|201410.2|201528.9|201403.9|9
1730293150000|2024-10-30 12:59:10|201536.7|201413.5|201562.6|201437.6|201571.3|201445.5|201536.7|201413.5|13
1730293160000|2024-10-30 12:59:20|201558.2|201433.2|201567.5|201442.5|201569.6|201444.6|201558.2|201433.2|10
1730293170000|2024-10-30 12:59:30|201568.6|201443.6|201568.7|201443.7|201570.9|201445.9|201561.7|201436.7|25
1730293180000|2024-10-30 12:59:40|201567.2|201442.2|201567.7|201442.7|201567.7|201442.7|201565.2|201440.2|11
1730293190000|2024-10-30 12:59:50|201567.2|201442.2|201561.2|201436.2|201567.2|201442.2|201558.7|201433.7|14
1730293200000|2024-10-30 13:00:00|201560.2|201510.2|201607.7|201482.7|201639.3|201559.8|201560.2|201478.9|26
1730293210000|2024-10-30 13:00:10|201607.1|201482.1|201599.1|201474.1|201607.1|201492.9|201542.9|201454.6|21
1730293220000|2024-10-30 13:00:20|201601.4|201476.4|201591.3|201466.3|201602.5|201507|201540.3|201464.3|26
1730293230000|2024-10-30 13:00:30|201599.6|201474.6|201590.5|201465.5|201604.9|201505.2|201551.3|201465.5|23
1730293240000|2024-10-30 13:00:40|201589.5|201464.5|201581.2|201456.2|201593.9|201468.9|201564.5|201439.5|27
1730293250000|2024-10-30 13:00:50|201582.5|201457.5|201566.2|201441.2|201586.3|201461.3|201561.8|201436.8|36
1730293260000|2024-10-30 13:01:00|201571.1|201446.1|201635|201510|201638.3|201558.1|201569.8|201444.8|30
1730293270000|2024-10-30 13:01:10|201634.7|201509.7|201630.4|201505.4|201634.7|201509.7|201624|201499|17
1730293280000|2024-10-30 13:01:20|201631.7|201506.7|201597.2|201472.2|201631.7|201506.7|201550.7|201468.9|26
1730293290000|2024-10-30 13:01:30|201597.9|201472.9|201649.1|201524.1|201649.1|201524.1|201552.9|201472.9|24
1730293300000|2024-10-30 13:01:40|201641|201516|201615.2|201490.2|201653|201528|201609.8|201484.8|26
1730293310000|2024-10-30 13:01:50|201613|201488|201637.2|201512.2|201637.2|201555|201605|201488|31
1730293320000|2024-10-30 13:02:00|201634.6|201509.6|201626.8|201501.8|201640.7|201571.4|201621.4|201501.1|23
1730293330000|2024-10-30 13:02:10|201627.6|201502.6|201609.9|201559.9|201656.8|201559.9|201581.8|201501.1|25
1730293340000|2024-10-30 13:02:20|201608|201558|201713.9|201588.9|201713.9|201588.9|201608|201511.6|16
1730293350000|2024-10-30 13:02:30|201654.2|201604.2|201743.5|201618.5|201748.9|201648.9|201654.2|201577.9|27
1730293360000|2024-10-30 13:02:40|201694|201644|201685.8|201560.8|201731.7|201644|201643.9|201560.8|20
1730293370000|2024-10-30 13:02:50|201675.1|201550.1|201680.4|201555.4|201688.5|201586.7|201626.9|201550.1|18
1730293380000|2024-10-30 13:03:00|201681.3|201556.3|201663.8|201613.8|201727.8|201628.7|201658.9|201556.3|33
1730293390000|2024-10-30 13:03:10|201692.2|201567.2|201708.5|201583.5|201708.5|201596.4|201634|201560.1|28
1730293400000|2024-10-30 13:03:20|201714.2|201589.2|201667.3|201617.3|201724.6|201628.1|201659.7|201582.9|26
1730293410000|2024-10-30 13:03:30|201665.3|201615.3|201699.8|201574.8|201712.6|201618|201642.2|201564.6|25
1730293420000|2024-10-30 13:03:40|201698.7|201573.7|201682.7|201557.7|201699.9|201598.3|201628.3|201557.7|26
1730293430000|2024-10-30 13:03:50|201692.6|201567.6|201642.8|201592.8|201697.9|201599|201630.3|201563.5|35
1730293440000|2024-10-30 13:04:00|201691.4|201566.4|201715.2|201590.2|201732.7|201652.2|201643.8|201564.9|31
1730293450000|2024-10-30 13:04:10|201670.9|201620.9|201721.9|201596.9|201732.2|201630.3|201666|201590|32
1730293460000|2024-10-30 13:04:20|201720.3|201595.3|201724.7|201599.7|201724.7|201620.4|201670.4|201590.1|24
1730293470000|2024-10-30 13:04:30|201723.5|201598.5|201744.8|201619.8|201745.9|201667.3|201717.3|201596.9|19
1730293480000|2024-10-30 13:04:40|201746.4|201621.4|201799.2|201674.2|201801.4|201724|201746.4|201621.4|31
1730293490000|2024-10-30 13:04:50|201795|201670|201798.9|201673.9|201810.4|201685.4|201786.4|201661.4|20
1730293500000|2024-10-30 13:05:00|201799.3|201674.3|201736.6|201611.6|201804.2|201679.2|201723.6|201602.1|28
1730293510000|2024-10-30 13:05:10|201738.9|201613.9|201723.8|201598.8|201754.9|201673.8|201723.8|201598.8|21
1730293520000|2024-10-30 13:05:20|201723.5|201598.5|201727.3|201602.3|201742.1|201617.1|201709.4|201584.4|35
1730293530000|2024-10-30 13:05:30|201727|201602|201685.5|201560.5|201735.3|201610.3|201685|201560|25
1730293540000|2024-10-30 13:05:40|201685.4|201560.4|201693.5|201568.5|201693.5|201577.6|201627.6|201550.6|30
1730293550000|2024-10-30 13:05:50|201691.4|201566.4|201692.1|201567.1|201692.7|201567.7|201679.3|201554.3|27
1730293560000|2024-10-30 13:06:00|201691.9|201566.9|201695.4|201570.4|201718.7|201596.5|201642.3|201566.9|30
1730293570000|2024-10-30 13:06:10|201697.7|201572.7|201693.8|201568.8|201703.6|201616.2|201664.1|201562.8|29
1730293580000|2024-10-30 13:06:20|201692.5|201567.5|201685.7|201560.7|201697.6|201572.6|201684.1|201559.1|28
1730293590000|2024-10-30 13:06:30|201686|201561|201765.4|201640.4|201772|201647|201685.8|201560.8|28
1730293600000|2024-10-30 13:06:40|201765.6|201640.6|201819.2|201694.2|201821.8|201696.8|201765.6|201640.6|30
1730293610000|2024-10-30 13:06:50|201817.3|201692.3|201876.7|201751.7|201902.7|201797.6|201810.7|201685.7|25
1730293620000|2024-10-30 13:07:00|201876.2|201751.2|201948.6|201823.6|201951|201826|201846|201751.2|33
1730293630000|2024-10-30 13:07:10|201925.4|201875.4|201954.7|201829.7|201979|201875.4|201916.6|201802.1|31
1730293640000|2024-10-30 13:07:20|201947|201822|201916|201791|201947|201822|201912.3|201787.3|26
1730293650000|2024-10-30 13:07:30|201918.6|201793.6|201986.7|201861.7|202003.5|201931.7|201918.6|201793.6|32
1730293660000|2024-10-30 13:07:40|201992.5|201867.5|201981.4|201931.4|202001.5|201940.1|201941.9|201857.2|33
1730293670000|2024-10-30 13:07:50|201981.2|201931.2|202017.5|201892.5|202027.2|201931.2|201964.6|201864.6|27
1730293680000|2024-10-30 13:08:00|202017.7|201892.7|201934.2|201884.2|202021.9|201935.6|201934.2|201884.2|35
1730293690000|2024-10-30 13:08:10|201933.3|201883.3|201959.8|201834.8|201983.5|201899.2|201910.1|201830.1|35
1730293700000|2024-10-30 13:08:20|201959.3|201834.3|201916.8|201791.8|201965.6|201848.7|201869|201789|35
1730293710000|2024-10-30 13:08:30|201915|201790|201866.1|201741.1|201915|201790|201822.5|201741.1|35
1730293720000|2024-10-30 13:08:40|201865.3|201740.3|201804.5|201679.5|201865.9|201740.9|201762.8|201672.2|36
1730293730000|2024-10-30 13:08:50|201810.3|201685.3|201774.5|201649.5|201851.9|201773.3|201763.1|201638.1|35
1730293740000|2024-10-30 13:09:00|201774.8|201649.8|201776.3|201651.3|201776.3|201651.3|201763.9|201638.9|32
1730293750000|2024-10-30 13:09:10|201777.3|201652.3|201766.9|201636.2|201778.8|201653.8|201763.1|201636.2|28
1730293760000|2024-10-30 13:09:20|201767.9|201636.9|201765.2|201640.2|201769.2|201640.2|201755.3|201630.3|15
1730293770000|2024-10-30 13:09:30|201764.3|201639.3|201770.4|201645.4|201770.4|201645.4|201762|201637|16
1730293780000|2024-10-30 13:09:40|201770.8|201645.8|201777.8|201652.8|201783.6|201658.6|201765.2|201640.2|24
1730293790000|2024-10-30 13:09:50|201778.1|201653.1|201769|201644|201795.8|201670.8|201764.2|201639.2|26
1730293800000|2024-10-30 13:10:00|201769.6|201644.6|201764.1|201639.1|201771.6|201689.8|201739.8|201639.1|19
1730293810000|2024-10-30 13:10:10|201767.8|201642.8|201768.6|201643.6|201775.1|201650.1|201764.2|201639.2|21
1730293820000|2024-10-30 13:10:20|201767.7|201642.7|201761|201636|201767.7|201685.6|201685.5|201619|25
1730293830000|2024-10-30 13:10:30|201754.7|201629.7|201759.8|201634.8|201781|201731|201717|201629.7|30
1730293840000|2024-10-30 13:10:40|201760.7|201635.7|201805|201680|201809|201684|201760.3|201635.3|27
1730293850000|2024-10-30 13:10:50|201804.7|201679.7|201846.6|201721.6|201851.4|201726.4|201804.7|201679.7|24
1730293860000|2024-10-30 13:11:00|201849.2|201724.2|201847.5|201722.5|201853.8|201728.8|201838.3|201713.3|27
1730293870000|2024-10-30 13:11:10|201849.7|201724.7|201858.6|201733.6|201858.6|201778.5|201828.5|201713|21
1730293880000|2024-10-30 13:11:20|201856.4|201731.4|201808.4|201683.4|201856.4|201731.4|201792.4|201667.4|23
1730293890000|2024-10-30 13:11:30|201742.4|201692.4|201771.6|201646.6|201790|201692.4|201742.4|201642|22
1730293900000|2024-10-30 13:11:40|201769.8|201644.8|201722.1|201593.5|201772.2|201652.7|201687.6|201593.5|25
1730293910000|2024-10-30 13:11:50|201722.4|201593.8|201717.3|201592.3|201729.7|201604.7|201710.8|201585.8|18
1730293920000|2024-10-30 13:12:00|201728.3|201603.3|201758|201633|201765.1|201640.1|201708.7|201583.7|18
1730293930000|2024-10-30 13:12:10|201758.3|201633.3|201681.4|201556.4|201769.1|201644.1|201626.3|201556.4|31
1730293940000|2024-10-30 13:12:20|201679.3|201554.3|201663.8|201613.8|201691.2|201615.8|201620.3|201541|23
1730293950000|2024-10-30 13:12:30|201687.2|201562.2|201683|201558|201687.2|201609|201641.4|201539.3|20
1730293960000|2024-10-30 13:12:40|201670.8|201545.8|201677.3|201627.3|201706.7|201627.3|201640.8|201545.8|12
1730293970000|2024-10-30 13:12:50|201674.5|201624.5|201660.1|201610.1|201702.4|201624.5|201651.6|201565.2|16
1730293980000|2024-10-30 13:13:00|201663|201613|201637.2|201587.2|201706|201627.7|201636.7|201553.9|24
1730293990000|2024-10-30 13:13:10|201637.5|201587.5|201701|201576|201709.2|201587.5|201637.5|201572.8|17
1730294000000|2024-10-30 13:13:20|201702|201577|201718.1|201593.1|201726.8|201601.8|201702|201577|18
1730294010000|2024-10-30 13:13:30|201717.4|201592.4|201730.9|201605.9|201733.9|201608.9|201713.6|201588.6|23
1730294020000|2024-10-30 13:13:40|201731.2|201606.2|201718.8|201593.8|201733.6|201658.1|201689.7|201593.8|16
1730294030000|2024-10-30 13:13:50|201692|201642|201718.8|201593.8|201725.5|201642|201691.6|201590.8|20
1730294040000|2024-10-30 13:14:00|201718.5|201593.5|201716|201591|201720|201641.8|201691.5|201591|15
1730294050000|2024-10-30 13:14:10|201717.8|201592.8|201717.6|201592.6|201719.8|201642.2|201689.5|201591.1|18
1730294060000|2024-10-30 13:14:20|201718.9|201593.9|201721.1|201596.1|201721.1|201596.1|201718.1|201593.1|7
1730294070000|2024-10-30 13:14:30|201720.9|201595.9|201726.9|201601.9|201729.7|201656|201706|201595.9|14
1730294080000|2024-10-30 13:14:40|201726.8|201601.8|201734.3|201609.3|201734.8|201609.8|201720.7|201595.7|20
1730294090000|2024-10-30 13:14:50|201732|201607|201699.1|201649.1|201734.7|201654.6|201699.1|201595.9|20
1730294100000|2024-10-30 13:15:00|201644.9|201594.9|201776.9|201651.9|201782.5|201701.5|201644.9|201558.4|24
1730294110000|2024-10-30 13:15:10|201776|201651|201816.4|201691.4|201820.3|201715.2|201761.8|201648.2|26
1730294120000|2024-10-30 13:15:20|201817.8|201692.8|201880.7|201755.7|201880.7|201761.8|201811.8|201692.8|28
1730294130000|2024-10-30 13:15:30|201882.8|201757.8|201877.8|201752.8|201882.8|201782.8|201823.3|201746.8|24
1730294140000|2024-10-30 13:15:40|201879.3|201754.3|201901.4|201776.4|201931.3|201848.5|201814|201754.3|27
1730294150000|2024-10-30 13:15:50|201901.3|201776.3|201891.3|201766.3|201901.4|201789.1|201839.1|201761.6|20
1730294160000|2024-10-30 13:16:00|201903.8|201778.8|201929.9|201804.9|201939.1|201835.1|201868.7|201762.2|32
1730294170000|2024-10-30 13:16:10|201933.9|201808.9|201856.5|201731.5|201933.9|201823.8|201808.7|201724.9|31
1730294180000|2024-10-30 13:16:20|201860.4|201735.4|201933|201808|201933|201826.6|201839.7|201714.7|23
1730294190000|2024-10-30 13:16:30|201931.6|201806.6|201940.9|201815.9|201940.9|201838.1|201883.3|201803.7|27
1730294200000|2024-10-30 13:16:40|201940.6|201815.6|201886.8|201836.8|201940.6|201839.2|201883.3|201803.5|25
1730294210000|2024-10-30 13:16:50|201889.2|201839.2|201890.8|201840.8|201936.4|201841.2|201877.9|201801|27
1730294220000|2024-10-30 13:17:00|201968.3|201843.3|201940.2|201815.2|201976.4|201893.6|201898.7|201811.4|30
1730294230000|2024-10-30 13:17:10|201914.2|201864.2|201925.4|201800.4|201940.2|201864.2|201881.4|201797.5|27
1730294240000|2024-10-30 13:17:20|201913.9|201788.9|201938.2|201813.2|201945.6|201870.8|201900.1|201781.8|29
1730294250000|2024-10-30 13:17:30|201938|201813|201944.8|201819.8|201944.8|201867|201917|201807.8|32
1730294260000|2024-10-30 13:17:40|201935.7|201810.7|201944.8|201819.8|201944.8|201819.8|201932.4|201807.4|24
1730294270000|2024-10-30 13:17:50|201944.2|201819.2|201973.3|201848.3|201975.7|201878.8|201928.8|201810.9|21
1730294280000|2024-10-30 13:18:00|201975|201850|201972.6|201847.6|201978.3|201875.7|201912.3|201845.9|30
1730294290000|2024-10-30 13:18:10|201972.2|201847.2|202021.4|201896.4|202022.2|201944.2|201962|201837|28
1730294300000|2024-10-30 13:18:20|202019.4|201894.4|202020.8|201895.8|202028.9|201903.9|202019.1|201894.1|24
1730294310000|2024-10-30 13:18:30|202009|201884|202139.9|202013.5|202141.2|202014.5|201978|201884|27
1730294320000|2024-10-30 13:18:40|202138.9|202012.5|202231.4|202097.6|202231.4|202097.6|202119.5|201993.5|21
1730294330000|2024-10-30 13:18:50|202226|202092.2|202232.8|202100.8|202247.2|202113.7|202225.7|202091.3|15
1730294340000|2024-10-30 13:19:00|202233.7|202101.7|202272.5|202139.6|202287.8|202154.4|202233.7|202101.7|15
1730294350000|2024-10-30 13:19:10|202261.4|202128.5|202254.8|202129.8|202281|202148.1|202248.4|202115.5|13
1730294360000|2024-10-30 13:19:20|202246.3|202121.3|202252.5|202127.5|202257.9|202132.9|202243.2|202118.2|13
1730294370000|2024-10-30 13:19:30|202244.1|202119.1|202272.6|202146.6|202275.7|202150.7|202244.1|202119.1|16
1730294380000|2024-10-30 13:19:40|202273.3|202146.9|202208.3|202083.3|202273.3|202146.9|202208.3|202083.3|11
1730294390000|2024-10-30 13:19:50|202190.8|202065.8|202141.7|202015.7|202190.8|202065.8|202133.2|202006.9|32
1730294400000|2024-10-30 13:20:00|202197.9|202072.9|202179.8|202053.8|202218.1|202092.1|202178.1|202052.1|28
1730294410000|2024-10-30 13:20:10|202188.9|202062.9|202185.7|202059.7|202190.9|202064.5|202181.4|202055.4|22
1730294420000|2024-10-30 13:20:20|202178.1|202052.1|202184.4|202058.1|202185.7|202059.4|202176.1|202050.1|25
1730294430000|2024-10-30 13:20:30|202183.4|202057.4|202171.5|202046.5|202183.4|202101|202150.7|202043.5|16
1730294440000|2024-10-30 13:20:40|202171.4|202046.4|202211.9|202086.9|202236.7|202160.7|202171.4|202046.4|28
1730294450000|2024-10-30 13:20:50|202212.7|202087.7|202174.3|202049.3|202212.7|202087.7|202168.1|202043.1|22
1730294460000|2024-10-30 13:21:00|202167.5|202042.5|202207.1|202082.1|202228.7|202103.7|202167.5|202042.5|32
1730294470000|2024-10-30 13:21:10|202208.9|202083.9|202219|202094|202221.6|202096.6|202202.2|202077.2|26
1730294480000|2024-10-30 13:21:20|202218.7|202093.7|202227.6|202102.6|202231.2|202106.2|202218.7|202093.7|21
1730294490000|2024-10-30 13:21:30|202227.1|202102.1|202338.3|202213.3|202351.2|202226.2|202224|202099|31
1730294500000|2024-10-30 13:21:40|202339.8|202214.8|202301.1|202176.1|202339.8|202226.7|202272.5|202173.7|19
1730294510000|2024-10-30 13:21:50|202300.8|202175.8|202265.7|202140.7|202300.8|202218.4|202221|202140.7|20
1730294520000|2024-10-30 13:22:00|202267.6|202142.6|202219.7|202094.7|202280.8|202194.3|202208|202086.9|32
1730294530000|2024-10-30 13:22:10|202216.2|202091.2|202246.2|202121.2|202258.4|202133.4|202215.5|202090.5|30
1730294540000|2024-10-30 13:22:20|202247.8|202122.8|202174|202124|202252.2|202127.2|202174|202059.8|28
1730294550000|2024-10-30 13:22:30|202200.7|202075.7|202212.2|202087.2|202213.8|202138.9|202188.5|202075.2|28
1730294560000|2024-10-30 13:22:40|202212.8|202087.8|202188.5|202138.5|202218.6|202138.5|202184.6|202076.5|20
1730294570000|2024-10-30 13:22:50|202211|202086|202216.6|202091.6|202218|202093|202211|202086|21
1730294580000|2024-10-30 13:23:00|202215.8|202090.8|202107|201982|202217.3|202092.3|202107|201982|24
1730294590000|2024-10-30 13:23:10|202103.3|201978.3|202106.8|201981.8|202111.6|201986.6|202102.2|201977.2|26
1730294600000|2024-10-30 13:23:20|202106.7|201981.7|202037.2|201987.2|202139.4|202014.4|202037.2|201976.9|21
1730294610000|2024-10-30 13:23:30|202007.9|201957.9|202000.1|201875.1|202066.3|201959.6|201993.3|201873.3|29
1730294620000|2024-10-30 13:23:40|201997.8|201872.8|201981.8|201931.8|202003|201931.8|201970.7|201872.8|17
1730294630000|2024-10-30 13:23:50|201969.4|201919.4|202028.7|201903.7|202029.7|201953.1|201969.4|201893.1|11
1730294640000|2024-10-30 13:24:00|202027.4|201902.4|202070.5|202020.5|202094|202020.5|202027.4|201902.4|28
1730294650000|2024-10-30 13:24:10|202066|202016|202095.6|201970.6|202097.4|202022.5|202066|201963|25
1730294660000|2024-10-30 13:24:20|202097.3|201972.3|202115.3|201990.3|202117.9|202042.6|202089.5|201972.3|17
1730294670000|2024-10-30 13:24:30|202115.6|201990.6|201945.1|201820.1|202115.6|201990.6|201900.1|201801.2|28
1730294680000|2024-10-30 13:24:40|201923.4|201798.4|201894.4|201844.4|201936.2|201867.5|201881.3|201784.6|28
1730294690000|2024-10-30 13:24:50|201888.7|201838.7|201852.7|201802.7|201919.2|201845.5|201850|201748.4|27
1730294700000|2024-10-30 13:25:00|201850.1|201800.1|201903.6|201778.6|201907.4|201804.9|201847.9|201749.2|20
1730294710000|2024-10-30 13:25:10|201903.8|201778.8|201838.5|201788.5|201903.8|201810.4|201838.5|201762.8|16
1730294720000|2024-10-30 13:25:20|201838.9|201788.9|201803.7|201753.7|201838.9|201788.9|201780.8|201693.7|28
1730294730000|2024-10-30 13:25:30|201805.4|201755.4|201809|201759|201844.4|201761.6|201803.1|201707.8|25
1730294740000|2024-10-30 13:25:40|201809.2|201759.2|201806.6|201756.6|201810.9|201760.9|201798.5|201748.5|24
1730294750000|2024-10-30 13:25:50|201803.5|201753.5|201841.3|201716.3|201844.2|201758.8|201780.9|201704.6|24
1730294760000|2024-10-30 13:26:00|201840|201715|201884.8|201759.8|201887.5|201818|201778.9|201705.1|29
1730294770000|2024-10-30 13:26:10|201884.5|201759.5|201830.9|201780.9|201890.1|201805.5|201828.8|201741.1|32
1730294780000|2024-10-30 13:26:20|201828.8|201778.8|201882.5|201757.5|201928.6|201844.1|201828.8|201747.5|24
1730294790000|2024-10-30 13:26:30|201880.5|201755.5|201882.4|201757.4|201884.6|201801.3|201825.5|201746.3|27
1730294800000|2024-10-30 13:26:40|201882.2|201757.2|201912.2|201787.2|201927|201847.9|201833.1|201756.7|20
1730294810000|2024-10-30 13:26:50|201914.5|201789.5|201924.2|201799.2|201927.2|201830.4|201880.4|201787.6|18
1730294820000|2024-10-30 13:27:00|201924.9|201799.9|201991.6|201866.6|201991.8|201866.8|201871.5|201787.5|20
1730294830000|2024-10-30 13:27:10|202002.2|201877.2|201992.3|201867.3|202002.6|201877.6|201924|201853.3|30
1730294840000|2024-10-30 13:27:20|201992.9|201867.9|201991.3|201866.3|201996|201896.4|201946.4|201856.3|17
1730294850000|2024-10-30 13:27:30|202002.4|201877.4|201958.5|201908.5|202024.8|201922.2|201939.1|201861.7|27
1730294860000|2024-10-30 13:27:40|201947.7|201897.7|201982.6|201857.6|201982.6|201897.7|201935|201857.6|23
1730294870000|2024-10-30 13:27:50|201982|201857|202002.3|201877.3|202002.3|201877.3|201982|201857|18
1730294880000|2024-10-30 13:28:00|202008.4|201883.4|202085.8|201960.8|202089.8|201964.8|202008.2|201883.2|29
1730294890000|2024-10-30 13:28:10|202086.3|201961.3|202080.6|201955.6|202088|201963|202076.9|201951.9|18
1730294900000|2024-10-30 13:28:20|202080.3|201955.3|202078.2|201953.2|202080.6|201955.6|202076.4|201951.4|17
1730294910000|2024-10-30 13:28:30|202078.4|201953.4|202113|201988|202127.2|202002.2|202070|201945|21
1730294920000|2024-10-30 13:28:40|202110|201985|202043.9|201918.9|202110|201985|201998|201915.6|22
1730294930000|2024-10-30 13:28:50|202042.2|201917.2|202020.5|201895.5|202042.2|201917.2|202014.7|201889.7|21
1730294940000|2024-10-30 13:29:00|202021|201896|202028|201903|202031.6|201906.6|202017.4|201892.4|24
1730294950000|2024-10-30 13:29:10|202031.5|201906.5|202039|201914|202045.1|201920.1|202026.8|201901.8|21
1730294960000|2024-10-30 13:29:20|202038.7|201913.7|201996.7|201871.7|202045.8|201920.8|201985.4|201860.4|24
1730294970000|2024-10-30 13:29:30|201996.2|201871.2|202018.9|201893.9|202018.9|201944.9|201928.6|201857.7|26
1730294980000|2024-10-30 13:29:40|202018.4|201893.4|202019.8|201894.8|202027.3|201902.3|202017.4|201892.4|20
1730294990000|2024-10-30 13:29:50|202019.4|201894.4|202049.4|201924.4|202060.1|201952.9|202002.9|201894.4|23
1730295000000|2024-10-30 13:30:00|202060.3|201935.3|202079.8|201954.8|202147.1|202071.6|202060.3|201935.3|39
1730295010000|2024-10-30 13:30:10|202074.7|201949.7|202121.5|201996.5|202157.4|202070.6|202074.7|201949.7|33
1730295020000|2024-10-30 13:30:20|202122.4|201997.4|202166.5|202041.5|202183.5|202058.5|202122|201997|34
1730295030000|2024-10-30 13:30:30|202169.6|202044.6|202203.2|202078.2|202211.9|202086.9|202168.2|202043.2|28
1730295040000|2024-10-30 13:30:40|202203|202078|202207.7|202082.7|202208.2|202083.2|202199.6|202074.6|22
1730295050000|2024-10-30 13:30:50|202205.8|202080.8|202201.8|202076.8|202207.6|202106.6|202156.6|202075.5|30
1730295060000|2024-10-30 13:31:00|202201.7|202076.7|202215.1|202084.7|202215.1|202103.7|202153.7|202071|30
1730295070000|2024-10-30 13:31:10|202209.6|202079.5|202244.1|202119.1|202259.8|202134.8|202200.6|202072.1|29
1730295080000|2024-10-30 13:31:20|202247.1|202122.1|202170.6|202045.6|202258.9|202133.9|202164.7|202039.7|31
1730295090000|2024-10-30 13:31:30|202182.9|202057.9|202206.8|202081.8|202208.1|202083.1|202162.8|202037.8|30
1730295100000|2024-10-30 13:31:40|202209.4|202084.4|202185.8|202060.8|202218.4|202093.4|202157.8|202032.8|33
1730295110000|2024-10-30 13:31:50|202184.4|202059.4|202165|202040|202184.4|202059.4|202162.1|202037.1|35
1730295120000|2024-10-30 13:32:00|202167.6|202042.6|202149.2|202024.2|202167.6|202042.6|202116.6|201991.6|35
1730295130000|2024-10-30 13:32:10|202149.5|202024.5|202172.6|202047.6|202176.3|202051.3|202149.5|202024.5|28
1730295140000|2024-10-30 13:32:20|202173.5|202048.5|202169|202044|202180.1|202055.1|202165.1|202040.1|23
1730295150000|2024-10-30 13:32:30|202167.4|202042.4|202120.6|201995.6|202167.4|202051.7|202101.7|201983.8|30
1730295160000|2024-10-30 13:32:40|202112.4|201987.4|202118.9|201993.9|202125.4|202000.4|202112.4|201987.4|27
1730295170000|2024-10-30 13:32:50|202119.1|201994.1|202119.6|201994.6|202123.4|201998.4|202118.4|201993.4|15
1730295180000|2024-10-30 13:33:00|202123|201998|202116.3|201991.3|202160.1|202035.1|202116.3|201991.3|22
1730295190000|2024-10-30 13:33:10|202118.3|201993.3|202114.7|201989.7|202123.3|201998.3|202078.5|201953.5|34
1730295200000|2024-10-30 13:33:20|202114.5|201989.5|202123.4|201998.4|202136.6|202011.6|202110.2|201985.2|31
1730295210000|2024-10-30 13:33:30|202120|201995|202117.5|201992.5|202124.8|202016.1|202066.1|201989.6|27
1730295220000|2024-10-30 13:33:40|202117.8|201992.8|202063.8|202013.8|202130.8|202019.5|202061.2|201980.4|34
1730295230000|2024-10-30 13:33:50|202061.6|202011.6|202118.2|201993.2|202130.6|202019.1|202061.6|201992.3|30
1730295240000|2024-10-30 13:34:00|202120|201995|202108.6|201983.6|202126.6|202048|202064.2|201983.6|21
1730295250000|2024-10-30 13:34:10|202109.3|201984.3|202110.5|201985.5|202122.4|202020.8|202070|201982.8|19
1730295260000|2024-10-30 13:34:20|202116|201991|202093.9|202043.9|202116|202043.9|202071.2|201991|23
1730295270000|2024-10-30 13:34:30|202091|202041|202227.8|202102.8|202236|202111|202062.3|201983.7|33
1730295280000|2024-10-30 13:34:40|202230.2|202105.2|202183.5|202133.5|202238.2|202162.8|202172.8|202103.5|37
1730295290000|2024-10-30 13:34:50|202185.7|202135.7|202207.7|202082.7|202234.4|202150.2|202144.9|202073.4|37
1730295300000|2024-10-30 13:35:00|202218.7|202093.7|202127.3|202077.3|202229.4|202104.4|202114.6|202050.2|31
1730295310000|2024-10-30 13:35:10|202126.4|202076.4|202106.3|202056.3|202186.4|202084.9|202103.6|202030.9|30
1730295320000|2024-10-30 13:35:20|202141.5|202091.5|202106|202056|202170.1|202091.5|202103.4|202022.1|31
1730295330000|2024-10-30 13:35:30|202106.5|202056.5|202125.3|202075.3|202162.7|202075.3|202103.5|202033.9|24
1730295340000|2024-10-30 13:35:40|202152.3|202027.3|202144.7|202019.7|202152.4|202075.6|202081.8|202019.7|12
1730295350000|2024-10-30 13:35:50|202097.5|202047.5|202146.5|202021.5|202155.1|202060.4|202093.1|202015.6|19
1730295360000|2024-10-30 13:36:00|202144.5|202019.5|202071.1|202021.1|202144.5|202056.6|202048.7|201987.2|25
1730295370000|2024-10-30 13:36:10|202068.2|202018.2|202048.2|201998.2|202117.3|202024.3|202048.2|201975|16
1730295380000|2024-10-30 13:36:20|202037.5|201987.5|202074.4|201949.4|202100.7|202015.1|202030.1|201949.4|26
1730295390000|2024-10-30 13:36:30|202073.8|201948.8|202036|201986|202081.1|201999.3|202022.4|201938.8|24
1730295400000|2024-10-30 13:36:40|202080.7|201955.7|202045.3|201920.3|202087.2|202005.3|202030.7|201920.3|21
1730295410000|2024-10-30 13:36:50|202043.7|201918.7|201999|201874|202043.7|201940.9|201952.9|201872.5|28
1730295420000|2024-10-30 13:37:00|201965.7|201915.7|201957.2|201832.2|202000.8|201917.8|201908.5|201832.2|21
1730295430000|2024-10-30 13:37:10|201906.8|201856.8|201961.2|201836.2|201961.2|201864.9|201901.9|201825.4|27
1730295440000|2024-10-30 13:37:20|201974.6|201924.6|201994.1|201869.1|202000.6|201924.6|201945.6|201862.9|25
1730295450000|2024-10-30 13:37:30|201979.8|201854.8|201993.5|201868.5|201998|201873|201979.8|201854.8|30
1730295460000|2024-10-30 13:37:40|201990.2|201865.2|201997.6|201947.6|202004.5|201947.6|201986.8|201861.8|31
1730295470000|2024-10-30 13:37:50|201995|201945|201993.5|201943.5|202000.3|201950.3|201989.8|201939.8|15
1730295480000|2024-10-30 13:38:00|201991|201941|202028.5|201903.5|202041.6|201955|201978.9|201903.5|11
1730295490000|2024-10-30 13:38:10|202030.8|201905.8|202005.8|201880.8|202036.6|201911.9|201949.3|201867.1|19
1730295500000|2024-10-30 13:38:20|202004.2|201879.2|201952.7|201827.7|202016.5|201891.5|201897.3|201824.3|25
1730295510000|2024-10-30 13:38:30|201970|201845|201951.6|201826.6|201977.3|201912.5|201910.3|201811.3|24
1730295520000|2024-10-30 13:38:40|201950.7|201825.7|201924|201799|201951.7|201826.7|201910.8|201785.8|17
1730295530000|2024-10-30 13:38:50|201921.8|201796.8|201927.7|201802.7|201927.7|201802.7|201907.3|201782.3|26
1730295540000|2024-10-30 13:39:00|201933|201808|201999.1|201874.1|201999.1|201874.1|201933|201808|29
1730295550000|2024-10-30 13:39:10|201994.2|201869.2|202073.6|201948.6|202083|201994.3|201986.8|201869.2|25
1730295560000|2024-10-30 13:39:20|202074.2|201949.2|202032.9|201907.9|202075.8|201950.8|202031|201906|22
1730295570000|2024-10-30 13:39:30|202032.2|201907.2|202049.2|201924.2|202060.1|201935.1|202032.2|201907.2|22
1730295580000|2024-10-30 13:39:40|202049.9|201924.9|202054.5|201929.5|202100|201975|202014.6|201924.9|24
1730295590000|2024-10-30 13:39:50|202067.1|201942.1|202078.6|201953.6|202088|202002.1|202037.8|201930.2|32
1730295600000|2024-10-30 13:40:00|202075.3|201950.3|202088.3|201963.3|202104.5|201979.5|202072.5|201947.5|25
1730295610000|2024-10-30 13:40:10|202087.8|201962.8|202073.4|201948.4|202087.8|201971.6|202021.6|201937.7|22
1730295620000|2024-10-30 13:40:20|202073.9|201948.9|202071|201946|202077.1|201952.1|202061.7|201936.7|18
1730295630000|2024-10-30 13:40:30|202065.6|201940.6|202071|201946|202089.2|201993.4|202031.5|201936.9|27
1730295640000|2024-10-30 13:40:40|202071.1|201946.1|202083.3|201958.3|202083.7|201997.6|202021.9|201945.1|22
1730295650000|2024-10-30 13:40:50|202081.6|201956.6|202050.3|201925.3|202081.6|201966.4|201993.7|201924.1|18
1730295660000|2024-10-30 13:41:00|202051.2|201926.2|202051.2|201926.2|202088.8|201990.7|202015.4|201926.2|29
1730295670000|2024-10-30 13:41:10|202022.1|201897.1|201994.8|201944.8|202022.1|201949.6|201977.1|201897.1|29
1730295680000|2024-10-30 13:41:20|202001.5|201951.5|202045.3|201995.3|202059.7|202009.7|201990|201940|19
1730295690000|2024-10-30 13:41:30|202010.8|201960.8|201989.7|201939.7|202035.9|201965.1|201989.7|201898.9|28
1730295700000|2024-10-30 13:41:40|201979.9|201929.9|201917.8|201792.8|202007.5|201929.9|201883.9|201792.8|35
1730295710000|2024-10-30 13:41:50|201918.9|201793.9|201942.6|201817.6|201959.4|201862|201912|201791.5|28
1730295720000|2024-10-30 13:42:00|201946|201821|201987.5|201862.5|201987.5|201881.2|201924|201814.5|37
1730295730000|2024-10-30 13:42:10|201985.8|201860.8|202004.4|201879.4|202009.2|201884.2|201982|201857|24
1730295740000|2024-10-30 13:42:20|202007.2|201882.2|202027.4|201902.4|202032.2|201907.2|202000.7|201875.7|29
1730295750000|2024-10-30 13:42:30|202026.3|201901.3|202034.1|201909.1|202042.9|201961.5|201989.1|201901|26
1730295760000|2024-10-30 13:42:40|202035.5|201910.5|202006.4|201956.4|202040.7|201963.6|201981.3|201906.5|23
1730295770000|2024-10-30 13:42:50|202035.2|201910.2|202047.7|201922.7|202047.7|201967.7|202013.1|201908.1|20
1730295780000|2024-10-30 13:43:00|202015.7|201965.7|202091.6|201962|202093.5|201995.3|202002.8|201934.3|31
1730295790000|2024-10-30 13:43:10|202095.3|201970.3|202091.2|201966.2|202095.3|201970.3|202083.2|201953.7|34
1730295800000|2024-10-30 13:43:20|202087.9|201962.9|202110.2|201985.2|202110.7|202038.2|202042.8|201954.5|31
1730295810000|2024-10-30 13:43:30|202109.9|201984.9|202059|202009|202114|202039|202030.7|201947.7|32
1730295820000|2024-10-30 13:43:40|202058.8|202008.8|202075.3|201950.3|202075.3|202012.7|202020.8|201950.3|25
1730295830000|2024-10-30 13:43:50|202073.8|201948.8|202049.4|201924.4|202073.8|201996.2|202019.2|201922.4|28
1730295840000|2024-10-30 13:44:00|202052.1|201927.1|202049.5|201924.5|202055.2|201930.2|202044.4|201919.4|29
1730295850000|2024-10-30 13:44:10|202046.8|201921.8|202022.5|201972.5|202062|201973|202016.8|201909.7|30
1730295860000|2024-10-30 13:44:20|202025|201975|202019.1|201894.1|202045.8|201979|202010.1|201885.1|29
1730295870000|2024-10-30 13:44:30|202020.9|201895.9|202018.4|201968.4|202035.3|201968.4|201990.6|201887.5|27
1730295880000|2024-10-30 13:44:40|202018.5|201968.5|201988.1|201863.1|202046.1|201968.5|201983.5|201858.5|21
1730295890000|2024-10-30 13:44:50|201998.2|201873.2|201999.6|201874.6|202013.8|201901.1|201951.1|201867.2|32
1730295900000|2024-10-30 13:45:00|201946.2|201896.2|201933|201808|202010.5|201931.8|201884.6|201808|32
1730295910000|2024-10-30 13:45:10|201930.4|201805.4|201938.5|201888.5|201957.9|201890|201922.6|201797.6|34
1730295920000|2024-10-30 13:45:20|201938.2|201888.2|201994|201869|201994|201897.9|201924.8|201858.2|25
1730295930000|2024-10-30 13:45:30|201956.1|201906.1|201973|201848|201988.1|201906.1|201928.8|201824.4|31
1730295940000|2024-10-30 13:45:40|201967|201842|201968.7|201843.7|201971.9|201889.8|201936.5|201825.2|28
1730295950000|2024-10-30 13:45:50|201969.6|201844.6|201971.7|201846.7|201988.2|201908.8|201911|201829.2|28
1730295960000|2024-10-30 13:46:00|201970|201845|201966.8|201916.8|202018|201920.3|201954.2|201843.8|30
1730295970000|2024-10-30 13:46:10|201963.3|201913.3|201956.9|201906.9|202018.4|201922.5|201947.3|201876.5|32
1730295980000|2024-10-30 13:46:20|202015.5|201890.5|201931.2|201881.2|202022.3|201919.9|201931.2|201854.1|34
1730295990000|2024-10-30 13:46:30|201984.1|201859.1|201983.2|201858.2|201986.7|201883.4|201933.4|201853.4|31
1730296000000|2024-10-30 13:46:40|201982.8|201857.8|201947.2|201822.2|201987.7|201862.7|201903.5|201821.6|28
1730296010000|2024-10-30 13:46:50|201947.5|201822.5|201915|201790|201955.8|201830.8|201912.8|201787.8|26
1730296020000|2024-10-30 13:47:00|201913.2|201788.2|201920.2|201795.2|201938.1|201813.1|201903.6|201778.6|23
1730296030000|2024-10-30 13:47:10|201920.5|201795.5|201921.7|201796.7|201929.8|201804.8|201910.6|201785.6|27
1730296040000|2024-10-30 13:47:20|201923.5|201798.5|201952.6|201827.6|201961.5|201868.8|201918.8|201795.1|28
1730296050000|2024-10-30 13:47:30|201958.5|201833.5|201929.8|201804.8|201958.5|201861.6|201911.6|201799.1|29
1730296060000|2024-10-30 13:47:40|201928.8|201803.8|201930.5|201805.5|201933.6|201808.6|201919.9|201794.9|32
1730296070000|2024-10-30 13:47:50|201930|201805|201922.5|201797.5|201937.8|201812.8|201919|201794|29
1730296080000|2024-10-30 13:48:00|201924.3|201799.3|201811.6|201761.6|201937.4|201812.4|201795.5|201726.7|29
1730296090000|2024-10-30 13:48:10|201812|201762|201813.8|201763.8|201854.3|201771.3|201791.2|201715.2|24
1730296100000|2024-10-30 13:48:20|201813.2|201763.2|201795.6|201670.6|201831.1|201763.2|201745.8|201670.6|31
1730296110000|2024-10-30 13:48:30|201799.4|201674.4|201796.7|201671.7|201803.9|201678.9|201795.5|201670.5|15
1730296120000|2024-10-30 13:48:40|201803.6|201678.6|201734|201609|201804.3|201691.1|201703.9|201609|28
1730296130000|2024-10-30 13:48:50|201730.2|201605.2|201656.5|201606.5|201750|201683.5|201656.5|201555.2|34
1730296140000|2024-10-30 13:49:00|201678|201628|201736.7|201611.7|201752|201686.1|201659.3|201560.8|32
1730296150000|2024-10-30 13:49:10|201737|201612|201652.6|201602.6|201759.8|201634.8|201643.1|201568.2|36
1730296160000|2024-10-30 13:49:20|201651.5|201601.5|201714.5|201589.5|201714.5|201641.2|201615.2|201552.4|30
1730296170000|2024-10-30 13:49:30|201716.5|201591.5|201742.1|201617.1|201749.8|201637.2|201687.2|201581.9|23
1730296180000|2024-10-30 13:49:40|201743.8|201618.8|201702|201577|201751.3|201626.3|201702|201577|18
1730296190000|2024-10-30 13:49:50|201709.3|201584.3|201669|201619|201709.3|201627.2|201663.3|201576.3|16
1730296200000|2024-10-30 13:50:00|201666|201616|201720.6|201595.6|201733|201640.7|201666|201585.8|25
1730296210000|2024-10-30 13:50:10|201716.5|201591.5|201669.4|201619.4|201718.4|201625.1|201661.1|201557|30
1730296220000|2024-10-30 13:50:20|201674.4|201624.4|201702.4|201577.4|201710.1|201634.8|201674.4|201577.4|28
1730296230000|2024-10-30 13:50:30|201695.8|201570.8|201664.8|201539.8|201695.8|201589.4|201627.1|201534.1|27
1730296240000|2024-10-30 13:50:40|201663.4|201538.4|201650.3|201600.3|201667|201610.1|201645.3|201536|22
1730296250000|2024-10-30 13:50:50|201657.4|201607.4|201639.8|201589.8|201661.9|201611.9|201637.3|201587.3|15
1730296260000|2024-10-30 13:51:00|201647.7|201597.7|201615.7|201490.7|201668.2|201618.2|201591|201487.2|29
1730296270000|2024-10-30 13:51:10|201622.7|201497.7|201569.8|201444.8|201622.7|201550|201523.7|201444.8|35
1730296280000|2024-10-30 13:51:20|201581|201456|201541.7|201491.7|201581|201505.9|201533.7|201442.5|33
1730296290000|2024-10-30 13:51:30|201531.2|201481.2|201547.4|201422.4|201572.1|201481.2|201520.3|201413.8|26
1730296300000|2024-10-30 13:51:40|201539.6|201414.6|201509.9|201459.9|201541.3|201483|201491.3|201399.7|32
1730296310000|2024-10-30 13:51:50|201518.1|201468.1|201500.3|201450.3|201549.8|201473.4|201491.1|201407.2|34
1730296320000|2024-10-30 13:52:00|201551.3|201426.3|201575.8|201450.8|201577.6|201454|201504|201420.6|26
1730296330000|2024-10-30 13:52:10|201576|201451|201519.5|201394.5|201584.2|201498.5|201472.3|201392.2|30
1730296340000|2024-10-30 13:52:20|201470.5|201420.5|201420.5|201370.5|201537.5|201438.9|201420.5|201370.5|28
1730296350000|2024-10-30 13:52:30|201458|201408|201515.3|201390.3|201522.2|201436|201458|201378.8|27
1730296360000|2024-10-30 13:52:40|201509.4|201384.4|201495.9|201370.9|201544.6|201456.3|201495.9|201370.9|16
1730296370000|2024-10-30 13:52:50|201496.7|201371.7|201499.5|201374.5|201508.4|201417.5|201445.7|201369.9|30
1730296380000|2024-10-30 13:53:00|201451.5|201401.5|201538.2|201413.2|201538.2|201413.2|201451.1|201376|22
1730296390000|2024-10-30 13:53:10|201536.6|201411.6|201536.6|201411.6|201542|201417|201534.2|201409.2|12
1730296400000|2024-10-30 13:53:20|201539.2|201414.2|201539.7|201414.7|201539.7|201414.7|201531|201406|20
1730296410000|2024-10-30 13:53:30|201539.1|201414.1|201482.2|201432.2|201550|201454.7|201469.1|201403.6|25
1730296420000|2024-10-30 13:53:40|201485.9|201435.9|201507.3|201382.3|201540.6|201435.9|201485.9|201379.2|29
1730296430000|2024-10-30 13:53:50|201500.9|201375.9|201489.4|201364.4|201541.2|201432.5|201482.5|201360.8|22
1730296440000|2024-10-30 13:54:00|201492.8|201367.8|201509.2|201384.2|201509.2|201415.1|201434.3|201360.4|18
1730296450000|2024-10-30 13:54:10|201509.1|201384.1|201534.5|201409.5|201540.3|201415.3|201507.3|201382.3|21
1730296460000|2024-10-30 13:54:20|201531.4|201406.4|201542|201417|201542|201417|201528.7|201403.7|20
1730296470000|2024-10-30 13:54:30|201533|201408|201507.1|201382.1|201533|201408|201505|201380|17
1730296480000|2024-10-30 13:54:40|201505.3|201380.3|201528.2|201403.2|201534.3|201435.5|201448.5|201372.5|21
1730296490000|2024-10-30 13:54:50|201526.6|201401.6|201460.5|201410.5|201528.5|201415.2|201455.1|201365.4|21
1730296500000|2024-10-30 13:55:00|201452.3|201402.3|201496.9|201371.9|201508.1|201405.3|201446.7|201363.9|29
1730296510000|2024-10-30 13:55:10|201492.2|201367.2|201528.6|201403.6|201535.9|201437.3|201446|201367.2|23
1730296520000|2024-10-30 13:55:20|201527.1|201402.1|201537|201412|201539|201443.6|201490.8|201393.2|21
1730296530000|2024-10-30 13:55:30|201535.2|201410.2|201535.6|201410.6|201535.6|201437.2|201486.7|201408.8|8
1730296540000|2024-10-30 13:55:40|201542.6|201417.6|201579.3|201454.3|201580.5|201479.1|201515.8|201417.6|20
1730296550000|2024-10-30 13:55:50|201580.8|201455.8|201578.8|201453.8|201580.8|201481.3|201529.2|201452.2|7
1730296560000|2024-10-30 13:56:00|201585|201460|201504.5|201454.5|201591.8|201486.9|201504.5|201433.4|26
1730296570000|2024-10-30 13:56:10|201505|201455|201535.2|201410.2|201552.7|201460.3|201493.9|201410.2|27
1730296580000|2024-10-30 13:56:20|201505.8|201455.8|201498.9|201448.9|201553.9|201455.8|201480.6|201404.7|20
1730296590000|2024-10-30 13:56:30|201545.9|201420.9|201501.4|201451.4|201548.7|201451.4|201495.3|201417.6|17
1730296600000|2024-10-30 13:56:40|201498.8|201448.8|201551.9|201426.9|201556.5|201465.3|201498.8|201421.4|18
1730296610000|2024-10-30 13:56:50|201506.9|201381.9|201524.4|201399.4|201533.4|201408.4|201505.5|201380.5|20
1730296620000|2024-10-30 13:57:00|201522.2|201397.2|201527|201402|201540.6|201415.6|201520.9|201395.9|28
1730296630000|2024-10-30 13:57:10|201526.4|201401.4|201538.5|201413.5|201551.1|201426.1|201526.4|201401.4|26
1730296640000|2024-10-30 13:57:20|201539.4|201414.4|201546.6|201421.6|201551.7|201426.7|201539.4|201414.4|24
1730296650000|2024-10-30 13:57:30|201544.5|201419.5|201549.2|201424.2|201551.6|201426.6|201540|201415|14
1730296660000|2024-10-30 13:57:40|201549.9|201424.9|201545.9|201420.9|201588|201463|201545.9|201420.9|24
1730296670000|2024-10-30 13:57:50|201545.5|201420.5|201543.5|201418.5|201552.1|201427.1|201523.9|201398.9|35
1730296680000|2024-10-30 13:58:00|201548.4|201423.4|201504.7|201379.7|201554.1|201429.1|201499.8|201374.8|24
1730296690000|2024-10-30 13:58:10|201502.4|201377.4|201500.6|201375.6|201502.5|201377.5|201493.6|201368.6|12
1730296700000|2024-10-30 13:58:20|201498.5|201373.5|201498.7|201373.7|201498.7|201373.7|201498.4|201373.4|3
1730296710000|2024-10-30 13:58:30|201496.3|201371.3|201495.5|201370.5|201496.3|201371.3|201495.5|201370.5|2
1730296720000|2024-10-30 13:58:40|201495.4|201370.4|201459.6|201334.6|201497.5|201372.5|201457|201332|17
1730296730000|2024-10-30 13:58:50|201465|201340|201442|201317|201473.5|201387.8|201437.8|201315.4|35
1730296740000|2024-10-30 13:59:00|201453.4|201328.4|201444.3|201319.3|201464|201339|201431.8|201306.8|26
1730296750000|2024-10-30 13:59:10|201449.3|201324.3|201441.5|201316.5|201452.6|201327.6|201439.2|201314.2|36
1730296760000|2024-10-30 13:59:20|201447.5|201322.5|201432.9|201307.9|201461.8|201379.1|201427.9|201302.9|36
1730296770000|2024-10-30 13:59:30|201436.5|201311.5|201431.5|201306.5|201473.1|201348.1|201428.1|201303.1|36
1730296780000|2024-10-30 13:59:40|201429.2|201304.2|201455.2|201330.2|201473.4|201370.6|201377|201285.3|37
1730296790000|2024-10-30 13:59:50|201459.7|201334.7|201465.6|201340.6|201481.7|201384.2|201416.2|201331.3|25
1730296800000|2024-10-30 14:00:00|201466.4|201341.4|201555.3|201430.3|201562.1|201437.1|201466.4|201341.4|18
1730296810000|2024-10-30 14:00:10|201555|201430|201605.1|201480.1|201630.4|201553.8|201506.4|201430|25
1730296820000|2024-10-30 14:00:20|201605.6|201480.6|201604.4|201479.4|201605.6|201480.6|201604.4|201479.4|6
1730296830000|2024-10-30 14:00:30|201604.1|201479.1|201713.9|201588.9|201726.9|201616.5|201603.9|201478.9|18
1730296840000|2024-10-30 14:00:40|201714.4|201589.4|201671.5|201546.5|201716.8|201591.8|201656.9|201531.9|17
1730296850000|2024-10-30 14:00:50|201672.4|201547.4|201672|201547|201673.3|201565.4|201606|201514.8|20
1730296860000|2024-10-30 14:01:00|201681.1|201556.1|201669.7|201544.7|201701|201576|201650.2|201525.2|28
1730296870000|2024-10-30 14:01:10|201667.3|201542.3|201629.5|201504.5|201690.5|201565.5|201628.6|201503.6|28
1730296880000|2024-10-30 14:01:20|201630.1|201505.1|201632.4|201507.4|201645.8|201520.8|201620|201495|24
1730296890000|2024-10-30 14:01:30|201633.2|201508.2|201613.9|201488.9|201636.6|201511.6|201613.9|201488.9|27
1730296900000|2024-10-30 14:01:40|201616|201491|201629.1|201504.1|201636.7|201553.7|201603.7|201491|31
1730296910000|2024-10-30 14:01:50|201628.4|201503.4|201551.3|201501.3|201628.4|201552.5|201549.5|201469.8|14
1730296920000|2024-10-30 14:02:00|201555|201505|201598|201473|201599.3|201505|201524.4|201460.1|29
1730296930000|2024-10-30 14:02:10|201598.2|201473.2|201548.8|201498.8|201598.2|201520|201548.5|201456.2|20
1730296940000|2024-10-30 14:02:20|201551.3|201501.3|201557.8|201432.8|201594.4|201518.4|201549.3|201427.4|31
1730296950000|2024-10-30 14:02:30|201558.8|201433.8|201561.6|201436.6|201565|201440|201550.7|201425.7|29
1730296960000|2024-10-30 14:02:40|201558|201433|201547.2|201422.2|201558|201433|201531.7|201406.7|29
1730296970000|2024-10-30 14:02:50|201554.8|201429.8|201518|201393|201564.7|201439.7|201462|201381.7|23
1730296980000|2024-10-30 14:03:00|201514.5|201389.5|201515.2|201390.2|201517.6|201392.6|201512.5|201387.5|9
1730296990000|2024-10-30 14:03:10|201508.1|201383.1|201551.7|201426.7|201553.2|201475.2|201508.1|201383.1|28
1730297000000|2024-10-30 14:03:20|201549.9|201424.9|201588.6|201463.6|201624.4|201547.6|201535.4|201424.9|28
1730297010000|2024-10-30 14:03:30|201586.4|201461.4|201583.6|201458.6|201588.6|201463.6|201576.3|201451.3|22
1730297020000|2024-10-30 14:03:40|201584|201459|201589|201464|201589.4|201464.4|201574.6|201449.6|24
1730297030000|2024-10-30 14:03:50|201588.2|201463.2|201593.7|201468.7|201604.8|201479.8|201587.2|201462.2|25
1730297040000|2024-10-30 14:04:00|201597.1|201472.1|201540.4|201490.4|201597.7|201496.9|201527.3|201453.6|30
1730297050000|2024-10-30 14:04:10|201532.8|201482.8|201543.8|201493.8|201588.4|201493.8|201532.4|201456.8|27
1730297060000|2024-10-30 14:04:20|201545.8|201495.8|201586.8|201461.8|201593|201526.1|201533.2|201458|28
1730297070000|2024-10-30 14:04:30|201587.1|201462.1|201506.7|201456.7|201587.4|201502.4|201506.7|201445.9|22
1730297080000|2024-10-30 14:04:40|201506.5|201456.5|201499.9|201449.9|201526.4|201476.4|201496.8|201446.8|22
1730297090000|2024-10-30 14:04:50|201503.9|201453.9|201509.5|201459.5|201513|201463|201498.7|201448.7|21
1730297100000|2024-10-30 14:05:00|201512|201462|201594.1|201469.1|201603.8|201521.4|201512|201462|20
1730297110000|2024-10-30 14:05:10|201592.5|201467.5|201643.6|201593.6|201666.4|201594.1|201565.5|201465.3|25
1730297120000|2024-10-30 14:05:20|201646.7|201596.7|201654.8|201604.8|201706.2|201613.6|201641.8|201564.5|32
1730297130000|2024-10-30 14:05:30|201659.5|201609.5|201677.2|201627.2|201723.5|201627.2|201656.3|201589.1|34
1730297140000|2024-10-30 14:05:40|201679.5|201629.5|201674.1|201624.1|201726.5|201650.6|201674.1|201598.8|22
1730297150000|2024-10-30 14:05:50|201671.2|201621.2|201633.7|201583.7|201687.6|201621.2|201629.1|201556|25
1730297160000|2024-10-30 14:06:00|201630|201580|201625.7|201575.7|201648.6|201598.6|201616.3|201566.3|25
1730297170000|2024-10-30 14:06:10|201623.5|201573.5|201622.3|201572.3|201670.1|201579.2|201610.5|201534.7|33
1730297180000|2024-10-30 14:06:20|201614.2|201564.2|201662.3|201537.3|201672.9|201575.8|201608.7|201532.9|18
1730297190000|2024-10-30 14:06:30|201662.6|201537.6|201638.9|201513.9|201663.2|201570.8|201588.7|201512.4|25
1730297200000|2024-10-30 14:06:40|201640|201515|201636.9|201511.9|201642.9|201562.9|201585.5|201506.4|19
1730297210000|2024-10-30 14:06:50|201637.2|201512.2|201586.8|201536.8|201637.2|201553.2|201575.4|201499.3|21
1730297220000|2024-10-30 14:07:00|201587.3|201537.3|201621.7|201496.7|201643.9|201559.5|201580.2|201496.7|23
1730297230000|2024-10-30 14:07:10|201620.9|201495.9|201597.6|201472.6|201628.5|201529.5|201564.9|201465.1|31
1730297240000|2024-10-30 14:07:20|201604|201479|201600.9|201475.9|201610.7|201485.7|201591.3|201466.3|31
1730297250000|2024-10-30 14:07:30|201602.6|201477.6|201595.3|201470.3|201608|201483|201595.3|201470.3|22
1730297260000|2024-10-30 14:07:40|201598.4|201473.4|201604|201479|201606.6|201481.6|201595.8|201470.8|20
1730297270000|2024-10-30 14:07:50|201602.3|201477.3|201498.5|201448.5|201604.9|201487.9|201497.5|201423.2|27
1730297280000|2024-10-30 14:08:00|201498.3|201448.3|201576.2|201451.2|201581.4|201508.3|201496.3|201421.6|22
1730297290000|2024-10-30 14:08:10|201547.9|201497.9|201520.8|201470.8|201547.9|201497.9|201519.5|201469.5|14
1730297300000|2024-10-30 14:08:20|201520.5|201470.5|201513.8|201463.8|201576.2|201481.2|201511.9|201447.9|18
1730297310000|2024-10-30 14:08:30|201562.6|201437.6|201516.1|201466.1|201575.9|201494|201516.1|201437.6|16
1730297320000|2024-10-30 14:08:40|201564.4|201439.4|201512.8|201462.8|201564.4|201469.8|201498.4|201430.5|13
1730297330000|2024-10-30 14:08:50|201515.6|201465.6|201561.9|201436.9|201561.9|201474|201503.7|201430.6|17
1730297340000|2024-10-30 14:09:00|201558.5|201433.5|201527|201477|201563|201477|201493.6|201422.7|19
1730297350000|2024-10-30 14:09:10|201523.9|201473.9|201525.9|201475.9|201528.3|201478.3|201520.9|201470.9|5
1730297360000|2024-10-30 14:09:20|201529.6|201479.6|201598.6|201473.6|201598.6|201520.1|201520.7|201448|19
1730297370000|2024-10-30 14:09:30|201570.9|201520.9|201546.9|201496.9|201584.9|201520.9|201536|201458.4|18
1730297380000|2024-10-30 14:09:40|201557.3|201507.3|201522.9|201472.9|201587.3|201507.5|201522|201446.2|27
1730297390000|2024-10-30 14:09:50|201523.1|201473.1|201523.5|201473.5|201572.7|201480.6|201514.3|201437.8|16
1730297400000|2024-10-30 14:10:00|201527.1|201477.1|201520.4|201470.4|201559.3|201481.6|201497.3|201431.9|22
1730297410000|2024-10-30 14:10:10|201525|201475|201532.8|201482.8|201564.4|201485.3|201512|201432.5|25
1730297420000|2024-10-30 14:10:20|201514.7|201464.7|201425.8|201375.8|201560.3|201473.6|201424.7|201374.7|26
1730297430000|2024-10-30 14:10:30|201447.6|201397.6|201433.4|201308.4|201468.4|201397.6|201373.2|201295.3|23
1730297440000|2024-10-30 14:10:40|201431.5|201306.5|201451.9|201401.9|201479.4|201401.9|201422.6|201306.5|28
1730297450000|2024-10-30 14:10:50|201475.2|201425.2|201376.7|201326.7|201485.3|201435.3|201365.3|201303|31
1730297460000|2024-10-30 14:11:00|201379|201329|201357.7|201307.7|201418.1|201342.3|201337.3|201287.3|29
1730297470000|2024-10-30 14:11:10|201355.3|201305.3|201338.5|201288.5|201387.7|201329|201337.3|201260.1|25
1730297480000|2024-10-30 14:11:20|201342.3|201292.3|201339.3|201289.3|201387|201292.3|201334.9|201258.9|21
1730297490000|2024-10-30 14:11:30|201337.5|201287.5|201395.9|201270.9|201398.3|201304.8|201337.5|201262.8|19
1730297500000|2024-10-30 14:11:40|201397.4|201272.4|201396.4|201271.4|201401|201276|201394.4|201269.4|13
1730297510000|2024-10-30 14:11:50|201402.9|201277.9|201372.2|201322.2|201418.7|201331.7|201358.2|201270.6|18
1730297520000|2024-10-30 14:12:00|201376.6|201326.6|201349|201299|201377|201327|201342.8|201292.8|19
1730297530000|2024-10-30 14:12:10|201351.5|201301.5|201345.9|201295.9|201361.2|201311.2|201342.4|201292.4|17
1730297540000|2024-10-30 14:12:20|201343.4|201293.4|201376.2|201326.2|201377.7|201327.7|201313.3|201263.3|26
1730297550000|2024-10-30 14:12:30|201378.1|201328.1|201348.3|201298.3|201378.1|201328.1|201347.9|201297.9|21
1730297560000|2024-10-30 14:12:40|201357.8|201307.8|201344.1|201294.1|201399.6|201328.1|201344.1|201270.1|20
1730297570000|2024-10-30 14:12:50|201341.6|201291.6|201361.9|201311.9|201372.8|201322.8|201341.6|201291.6|17
1730297580000|2024-10-30 14:13:00|201359.3|201309.3|201370.6|201320.6|201379.7|201329.7|201354.5|201238.4|23
1730297590000|2024-10-30 14:13:10|201367.9|201317.9|201390.8|201340.8|201405.3|201355.3|201363.7|201313.7|22
1730297600000|2024-10-30 14:13:20|201393.6|201343.6|201390.9|201340.9|201446.7|201370.4|201386.7|201313.3|26
1730297610000|2024-10-30 14:13:30|201388.6|201338.6|201399|201349|201433.4|201357.1|201385.1|201308.1|11
1730297620000|2024-10-30 14:13:40|201401.3|201351.3|201442.4|201317.4|201448.8|201370|201393.1|201317.4|20
1730297630000|2024-10-30 14:13:50|201444|201319|201432.9|201307.9|201445.2|201368|201387.3|201302.8|28
1730297640000|2024-10-30 14:14:00|201433.8|201308.8|201423.5|201298.5|201434.6|201340.6|201384.3|201297.1|22
1730297650000|2024-10-30 14:14:10|201425.3|201300.3|201431.2|201306.2|201434.8|201309.8|201406.8|201281.8|17
1730297660000|2024-10-30 14:14:20|201430.3|201305.3|201397.9|201272.9|201435|201310|201352.3|201270.3|17
1730297670000|2024-10-30 14:14:30|201397.7|201272.7|201357.8|201232.8|201397.7|201272.7|201357.8|201232.8|24
1730297680000|2024-10-30 14:14:40|201352.6|201227.6|201363.4|201238.4|201367.7|201242.7|201343.8|201218.8|31
1730297690000|2024-10-30 14:14:50|201364.2|201239.2|201363.7|201238.7|201366.3|201241.3|201350.9|201225.9|23
1730297700000|2024-10-30 14:15:00|201365.1|201240.1|201351.7|201226.7|201366.1|201241.1|201345.2|201220.2|16
1730297710000|2024-10-30 14:15:10|201350|201225|201291.8|201166.8|201350.7|201225.7|201282.9|201157.9|28
1730297720000|2024-10-30 14:15:20|201292.5|201167.5|201204.3|201154.3|201298.1|201215.5|201195.9|201113.2|32
1730297730000|2024-10-30 14:15:30|201249.4|201124.4|201242.2|201117.2|201254.4|201172.7|201206|201111.7|27
1730297740000|2024-10-30 14:15:40|201244.5|201119.5|201255.4|201130.4|201259.7|201167.6|201217.6|201116.5|27
1730297750000|2024-10-30 14:15:50|201263.9|201138.9|201309.2|201184.2|201318.8|201243.8|201260.5|201135.5|25
1730297760000|2024-10-30 14:16:00|201264.4|201214.4|201385.6|201260.6|201391.6|201314.1|201264.4|201194.6|33
1730297770000|2024-10-30 14:16:10|201388.5|201263.5|201354.4|201304.4|201394.7|201337.4|201353|201263.1|31
1730297780000|2024-10-30 14:16:20|201350.1|201300.1|201358|201308|201389.9|201312.8|201322.3|201250.2|32
1730297790000|2024-10-30 14:16:30|201364.5|201314.5|201350.6|201300.6|201384.6|201314.5|201324.9|201259.6|23
1730297800000|2024-10-30 14:16:40|201342.9|201292.9|201391.1|201341.1|201440.8|201367.4|201339.7|201289.7|23
1730297810000|2024-10-30 14:16:50|201387.3|201337.3|201392.9|201342.9|201438.2|201360.5|201385|201313.1|27
1730297820000|2024-10-30 14:17:00|201445.9|201320.9|201395.1|201345.1|201445.9|201355.6|201392.3|201320.9|22
1730297830000|2024-10-30 14:17:10|201395.4|201345.4|201436.7|201311.7|201448.6|201378.8|201387|201311.7|27
1730297840000|2024-10-30 14:17:20|201426.8|201301.8|201328.1|201278.1|201426.8|201339.8|201321.3|201271.3|26
1730297850000|2024-10-30 14:17:30|201327.6|201277.6|201303.9|201253.9|201327.8|201277.8|201298.5|201248.5|15
1730297860000|2024-10-30 14:17:40|201313.4|201263.4|201305.7|201255.7|201322.9|201272.9|201303.5|201253.5|18
1730297870000|2024-10-30 14:17:50|201307.9|201257.9|201328.5|201278.5|201328.5|201278.5|201305.1|201255.1|16
1730297880000|2024-10-30 14:18:00|201329|201279|201352.3|201227.3|201414.5|201331.8|201313.6|201227.3|35
1730297890000|2024-10-30 14:18:10|201325.1|201275.1|201360.3|201235.3|201360.3|201282.1|201303.8|201219.9|29
1730297900000|2024-10-30 14:18:20|201358.3|201233.3|201334.4|201284.4|201364.7|201314.7|201324.5|201233.3|18
1730297910000|2024-10-30 14:18:30|201324.5|201274.5|201311.2|201261.2|201356.9|201284.4|201311.2|201231.8|17
1730297920000|2024-10-30 14:18:40|201320.7|201270.7|201348|201223|201356|201277.2|201318.1|201216.9|16
1730297930000|2024-10-30 14:18:50|201345.8|201220.8|201329.6|201279.6|201362|201281.9|201315.2|201218.9|26
1730297940000|2024-10-30 14:19:00|201330|201280|201348.3|201223.3|201361|201283.8|201314|201221.8|32
1730297950000|2024-10-30 14:19:10|201350.4|201225.4|201325.6|201200.6|201354.9|201247.5|201266.8|201192.3|25
1730297960000|2024-10-30 14:19:20|201320.5|201195.5|201344.6|201219.6|201345.6|201233.3|201265.9|201186.5|23
1730297970000|2024-10-30 14:19:30|201342.1|201217.1|201346.6|201221.6|201350.2|201272.1|201299.6|201203.8|22
1730297980000|2024-10-30 14:19:40|201318.1|201268.1|201346.5|201221.5|201346.5|201268.4|201318.1|201220.9|5
1730297990000|2024-10-30 14:19:50|201300.2|201250.2|201330.9|201205.9|201356.7|201291.1|201300.2|201205.9|16
1730298000000|2024-10-30 14:20:00|201333|201208|201276.1|201226.1|201383|201258|201276.1|201206|19
1730298010000|2024-10-30 14:20:10|201320.1|201195.1|201311.5|201261.5|201349.8|201262.3|201288.2|201194.7|21
1730298020000|2024-10-30 14:20:20|201317.3|201267.3|201331.8|201281.8|201358.6|201283.8|201317.3|201229.2|14
1730298030000|2024-10-30 14:20:30|201329.2|201279.2|201302|201177|201329.2|201279.2|201241|201175.4|20
1730298040000|2024-10-30 14:20:40|201305.6|201180.6|201309.8|201184.8|201314.6|201217.7|201267.7|201180.6|7
1730298050000|2024-10-30 14:20:50|201294.9|201169.9|201275.5|201150.5|201306.4|201196.7|201244.5|201150.5|15
1730298060000|2024-10-30 14:21:00|201274.8|201149.8|201262.5|201137.5|201283.6|201200.9|201242.1|201137.5|17
1730298070000|2024-10-30 14:21:10|201265.3|201140.3|201261.6|201136.6|201265.3|201187.6|201233.1|201134|15
1730298080000|2024-10-30 14:21:20|201263.3|201138.3|201242.5|201117.5|201268.5|201190.2|201214|201117.5|19
1730298090000|2024-10-30 14:21:30|201241.7|201116.7|201234.3|201109.3|201241.7|201138.7|201183.3|201105.7|20
1730298100000|2024-10-30 14:21:40|201235.9|201110.9|201212.2|201162.2|201238.4|201183.2|201180.5|201103.9|21
1730298110000|2024-10-30 14:21:50|201208.6|201158.6|201256.9|201131.9|201256.9|201176|201186.3|201111.8|20
1730298120000|2024-10-30 14:22:00|201246.1|201121.1|201233.9|201183.9|201271.8|201205.5|201200.2|201121.1|23
1730298130000|2024-10-30 14:22:10|201231.4|201181.4|201239.2|201114.2|201269.2|201202.3|201197.9|201114.2|29
1730298140000|2024-10-30 14:22:20|201242.8|201117.8|201233.7|201183.7|201250.1|201183.7|201211.6|201114.7|29
1730298150000|2024-10-30 14:22:30|201231.4|201181.4|201289.9|201164.9|201291.9|201216.1|201231.4|201150.5|19
1730298160000|2024-10-30 14:22:40|201293.3|201168.3|201242.6|201192.6|201293.3|201199.8|201211.6|201151.4|26
1730298170000|2024-10-30 14:22:50|201253|201203|201247.2|201197.2|201271|201203|201214.7|201146|26
1730298180000|2024-10-30 14:23:00|201247.5|201197.5|201244.8|201119.8|201272.6|201197.5|201195.1|201119.6|15
1730298190000|2024-10-30 14:23:10|201238.8|201113.8|201237|201187|201248.5|201187|201210.8|201110.2|21
1730298200000|2024-10-30 14:23:20|201276.4|201151.4|201287.4|201162.4|201288.6|201163.6|201266.4|201141.4|25
1730298210000|2024-10-30 14:23:30|201285.8|201160.8|201274.5|201149.5|201285.8|201160.8|201265.3|201140.3|20
1730298220000|2024-10-30 14:23:40|201274.1|201149.1|201266.4|201141.4|201289.8|201164.8|201266.4|201141.4|28
1730298230000|2024-10-30 14:23:50|201262.7|201137.7|201266.4|201141.4|201270.8|201145.8|201262.2|201137.2|25
1730298240000|2024-10-30 14:24:00|201268.6|201143.6|201231|201181|201279.6|201181.8|201213.6|201138.8|28
1730298250000|2024-10-30 14:24:10|201230.8|201180.8|201313.2|201188.2|201313.3|201234.5|201193.9|201133.4|25
1730298260000|2024-10-30 14:24:20|201312.5|201187.5|201310.7|201185.7|201312.5|201187.5|201309.6|201184.6|3
1730298270000|2024-10-30 14:24:30|201311.3|201186.3|201338.9|201213.9|201340.5|201227.6|201272.3|201175.2|12
1730298280000|2024-10-30 14:24:40|201341.1|201216.1|201341.6|201216.6|201343.2|201265.2|201315.2|201213.3|12
1730298290000|2024-10-30 14:24:50|201343|201218|201353.1|201228.1|201353.1|201265.5|201315.5|201215.2|10
1730298300000|2024-10-30 14:25:00|201354.6|201229.6|201340.5|201215.5|201376.9|201289.9|201306.6|201215.5|24
1730298310000|2024-10-30 14:25:10|201293.1|201243.1|201340.6|201215.6|201342.2|201243.1|201293.1|201215.5|4
1730298320000|2024-10-30 14:25:20|201312.9|201262.9|201326.2|201276.2|201354.9|201278.2|201310.3|201217.7|16
1730298330000|2024-10-30 14:25:30|201312.2|201262.2|201341.7|201216.7|201344.7|201262.2|201309.9|201216.7|6
1730298340000|2024-10-30 14:25:40|201318|201268|201335.6|201285.6|201392.8|201316.1|201318|201238.7|14
1730298350000|2024-10-30 14:25:50|201331.6|201281.6|201361.9|201236.9|201362.6|201285.4|201331.6|201236.9|7
1730298360000|2024-10-30 14:26:00|201335.2|201285.2|201372.2|201247.2|201372.2|201291.7|201335.2|201237.7|13
1730298370000|2024-10-30 14:26:10|201369.9|201244.9|201371.3|201246.3|201371.3|201246.3|201361.9|201236.9|3
1730298380000|2024-10-30 14:26:20|201375.5|201250.5|201396.6|201271.6|201398.3|201273.3|201375.5|201250.5|3
1730298390000|2024-10-30 14:26:30|201396.1|201271.1|201381.4|201256.4|201396.1|201271.1|201379.1|201254.1|9
1730298400000|2024-10-30 14:26:40|201384.3|201259.3|201378.9|201253.9|201391.3|201266.3|201376.1|201251.1|21
1730298410000|2024-10-30 14:26:50|201390.2|201265.2|201398.2|201273.2|201398.4|201273.4|201376.8|201251.8|19
1730298420000|2024-10-30 14:27:00|201400|201275|201391.1|201266.1|201400|201275|201389.2|201264.2|13
1730298430000|2024-10-30 14:27:10|201390.8|201265.8|201374.4|201249.4|201397.6|201305.2|201326.9|201249.4|22
1730298440000|2024-10-30 14:27:20|201374|201249|201370.5|201245.5|201379.4|201254.4|201358.9|201233.9|14
1730298450000|2024-10-30 14:27:30|201371|201246|201421.2|201296.2|201427.2|201329|201368.7|201243.7|24
1730298460000|2024-10-30 14:27:40|201382|201332|201447.4|201397.4|201457|201407|201382|201332|22
1730298470000|2024-10-30 14:27:50|201445.1|201395.1|201425.7|201375.7|201479.2|201396.3|201411.5|201354.2|18
1730298480000|2024-10-30 14:28:00|201436.8|201386.8|201440.8|201390.8|201440.8|201390.8|201428.6|201378.6|11
1730298490000|2024-10-30 14:28:10|201432|201382|201428.5|201378.5|201445|201395|201401.7|201311.4|20
1730298500000|2024-10-30 14:28:20|201421.1|201371.1|201433.2|201308.2|201441.4|201391.4|201388.6|201308.2|21
1730298510000|2024-10-30 14:28:30|201382|201332|201431.1|201306.1|201442|201355.2|201379.9|201300|28
1730298520000|2024-10-30 14:28:40|201432.9|201307.9|201405.3|201355.3|201450.8|201368.1|201389.1|201307.9|21
1730298530000|2024-10-30 14:28:50|201443|201318|201403.9|201353.9|201451.7|201365|201403.9|201317.7|21
1730298540000|2024-10-30 14:29:00|201408|201358|201371.2|201246.2|201425.9|201358|201345.4|201246.2|21
1730298550000|2024-10-30 14:29:10|201372.9|201247.9|201367.3|201242.3|201372.9|201247.9|201359.5|201234.5|18
1730298560000|2024-10-30 14:29:20|201369.5|201244.5|201364.9|201239.9|201370|201245|201357.7|201232.7|20
1730298570000|2024-10-30 14:29:30|201363.4|201238.4|201355|201230|201375.1|201250.1|201350.1|201225.1|19
1730298580000|2024-10-30 14:29:40|201355.7|201230.7|201333.7|201283.7|201359|201286.9|201307.2|201230.7|21
1730298590000|2024-10-30 14:29:50|201328.7|201278.7|201357|201232|201369.9|201278.7|201328.7|201228.2|15
1730298600000|2024-10-30 14:30:00|201360.9|201235.9|201328.2|201203.2|201368.8|201264.4|201314.4|201203.2|27
1730298610000|2024-10-30 14:30:10|201329.3|201204.3|201317.8|201192.8|201329.5|201204.5|201316.2|201191.2|22
1730298620000|2024-10-30 14:30:20|201320.2|201195.2|201320.4|201195.4|201320.4|201195.4|201317.6|201192.6|8
1730298630000|2024-10-30 14:30:30|201324|201199|201322.7|201197.7|201330.7|201205.7|201318.6|201193.6|13
1730298640000|2024-10-30 14:30:40|201322|201197|201326.1|201201.1|201326.1|201201.1|201319.2|201194.2|14
1730298650000|2024-10-30 14:30:50|201326.7|201201.7|201326.3|201201.3|201328.3|201203.3|201323.1|201198.1|18
1730298660000|2024-10-30 14:31:00|201328.3|201203.3|201324.2|201199.2|201328.3|201203.3|201322.7|201197.7|15
1730298670000|2024-10-30 14:31:10|201322.6|201197.6|201326.9|201201.9|201326.9|201201.9|201322.5|201197.5|8
1730298680000|2024-10-30 14:31:20|201325.3|201200.3|201322.8|201197.8|201327.4|201202.4|201319.4|201194.4|9
1730298690000|2024-10-30 14:31:30|201324.4|201199.4|201325.5|201200.5|201329|201204|201318.6|201193.6|10
1730298700000|2024-10-30 14:31:40|201327.3|201202.3|201321.2|201196.2|201327.3|201202.3|201320.9|201195.9|9
1730298710000|2024-10-30 14:31:50|201322.7|201197.7|201318|201193|201322.7|201251|201295.6|201193|12
1730298720000|2024-10-30 14:32:00|201319.8|201194.8|201322.8|201197.8|201322.8|201197.8|201315.1|201190.1|20
1730298730000|2024-10-30 14:32:10|201320.4|201195.4|201233.6|201108.6|201322.2|201197.2|201233.6|201108.6|17
1730298740000|2024-10-30 14:32:20|201233.5|201108.5|201209.2|201084.2|201240.9|201126.1|201170.6|201080.9|31
1730298750000|2024-10-30 14:32:30|201189.6|201139.6|201236.8|201111.8|201238.7|201154|201179.8|201093.2|22
1730298760000|2024-10-30 14:32:40|201237.5|201112.5|201303.3|201178.3|201306.6|201216.6|201237.5|201112.5|24
1730298770000|2024-10-30 14:32:50|201305.2|201180.2|201312.8|201187.8|201340.7|201266|201274.5|201178.6|25
1730298780000|2024-10-30 14:33:00|201315.4|201190.4|201220.2|201170.2|201316.7|201235.8|201213.8|201155.8|25
1730298790000|2024-10-30 14:33:10|201255.8|201130.8|201251.8|201126.8|201286.7|201194.4|201203|201126.8|31
1730298800000|2024-10-30 14:33:20|201254.2|201129.2|201176.3|201126.3|201254.2|201155.6|201156.3|201076.9|30
1730298810000|2024-10-30 14:33:30|201176.8|201126.8|201183.9|201133.9|201209.5|201133.9|201155.2|201080|26
1730298820000|2024-10-30 14:33:40|201182.4|201132.4|201174.5|201124.5|201219.2|201134.7|201168.8|201077|30
1730298830000|2024-10-30 14:33:50|201169.6|201119.6|201170.6|201120.6|201196.1|201133.2|201149.4|201069.4|30
1730298840000|2024-10-30 14:34:00|201197|201072|201252.7|201127.7|201255.4|201178.4|201187.2|201072|28
1730298850000|2024-10-30 14:34:10|201251.3|201126.3|201196.9|201146.9|201252.8|201158|201185.3|201103.6|19
1730298860000|2024-10-30 14:34:20|201207.2|201157.2|201239.1|201114.1|201239.1|201160.7|201185|201103.4|24
1730298870000|2024-10-30 14:34:30|201198.9|201148.9|201219.2|201169.2|201248.8|201173.2|201188.1|201108.9|27
1730298880000|2024-10-30 14:34:40|201219.5|201169.5|201198.6|201148.6|201264.3|201178.3|201198.6|201121.2|24
1730298890000|2024-10-30 14:34:50|201202.3|201152.3|201244.4|201194.4|201244.4|201194.4|201188.6|201114|21
1730298900000|2024-10-30 14:35:00|201242.4|201192.4|201247.8|201197.8|201305.4|201216.3|201240.5|201141.7|23
1730298910000|2024-10-30 14:35:10|201247.1|201197.1|201244|201194|201301.8|201215.3|201233.4|201169.6|27
1730298920000|2024-10-30 14:35:20|201241.8|201191.8|201277.4|201152.4|201286.4|201202.3|201230.8|201150.3|30
1730298930000|2024-10-30 14:35:30|201224.2|201174.2|201254.9|201129.9|201263.2|201195.5|201224.2|201126|28
1730298940000|2024-10-30 14:35:40|201253.4|201128.4|201261.9|201211.9|201292.8|201216.5|201250.5|201125.5|29
1730298950000|2024-10-30 14:35:50|201264|201214|201276.2|201151.2|201289|201214|201228.6|201145.9|15
1730298960000|2024-10-30 14:36:00|201264.5|201214.5|201272.4|201147.4|201278.7|201214.5|201223.7|201140.3|22
1730298970000|2024-10-30 14:36:10|201271.5|201146.5|201237.8|201187.8|201278.3|201201|201234.3|201144.3|12
1730298980000|2024-10-30 14:36:20|201240.4|201190.4|201233.1|201183.1|201273.6|201199.2|201222.2|201148.6|16
1730298990000|2024-10-30 14:36:30|201273|201148|201229.7|201179.7|201277.4|201196.9|201219.7|201144.5|21
1730299000000|2024-10-30 14:36:40|201233.7|201183.7|201256.5|201206.5|201297|201217.3|201233.7|201147.8|19
1730299010000|2024-10-30 14:36:50|201260.3|201210.3|201241.5|201191.5|201272|201210.7|201211.6|201135.9|21
1730299020000|2024-10-30 14:37:00|201244|201194|201240.1|201190.1|201291.4|201210|201237|201141.3|21
1730299030000|2024-10-30 14:37:10|201237.7|201187.7|201249.4|201199.4|201275|201199.7|201231.2|201147.4|20
1730299040000|2024-10-30 14:37:20|201238.5|201188.5|201236.3|201186.3|201249.3|201199.3|201233.4|201183.4|8
1730299050000|2024-10-30 14:37:30|201234.1|201184.1|201270.1|201145.1|201298.2|201184.1|201199.9|201133|26
1730299060000|2024-10-30 14:37:40|201274.3|201149.3|201369|201244|201369.1|201244.1|201274.3|201149.3|27
1730299070000|2024-10-30 14:37:50|201366.8|201241.8|201306.3|201256.3|201368.8|201256.3|201306.3|201218.9|22
1730299080000|2024-10-30 14:38:00|201281.6|201231.6|201327|201202|201342|201231.6|201278.9|201187|29
1730299090000|2024-10-30 14:38:10|201326.9|201201.9|201324.9|201199.9|201332.2|201207.2|201314.3|201189.3|28
1730299100000|2024-10-30 14:38:20|201324.4|201199.4|201303.6|201178.6|201324.4|201233.8|201269.6|201175.9|29
1730299110000|2024-10-30 14:38:30|201303.3|201178.3|201294.1|201169.1|201304.5|201179.5|201280.9|201155.9|21
1730299120000|2024-10-30 14:38:40|201296.8|201171.8|201291.2|201166.2|201298|201173|201289.5|201164.5|14
1730299130000|2024-10-30 14:38:50|201261.3|201136.3|201264|201139|201291.9|201166.9|201200.7|201075.7|32
1730299140000|2024-10-30 14:39:00|201265.8|201140.8|201238.8|201113.8|201268.9|201143.9|201232.4|201107.4|23
1730299150000|2024-10-30 14:39:10|201236.6|201111.6|201252.2|201127.2|201254.7|201129.7|201232.6|201107.6|24
1730299160000|2024-10-30 14:39:20|201252.5|201127.5|201274|201149|201280.4|201155.4|201252.5|201127.5|24
1730299170000|2024-10-30 14:39:30|201266.7|201141.7|201292.6|201167.6|201302.7|201177.7|201264.5|201139.5|26
1730299180000|2024-10-30 14:39:40|201293.4|201168.4|201297.4|201172.4|201302.8|201177.8|201293.4|201168.4|15
1730299190000|2024-10-30 14:39:50|201295.6|201170.6|201296.8|201171.8|201303.2|201178.2|201294.1|201169.1|15
1730299200000|2024-10-30 14:40:00|201295.1|201170.1|201233.2|201183.2|201295.1|201200.8|201222.6|201150.3|18
1730299210000|2024-10-30 14:40:10|201252.9|201127.9|201217.6|201167.6|201263.1|201174.8|201200.2|201104.5|26
1730299220000|2024-10-30 14:40:20|201215.4|201165.4|201194.7|201144.7|201242.2|201165.4|201181.8|201113.2|26
1730299230000|2024-10-30 14:40:30|201197.1|201147.1|201193.2|201143.2|201234.7|201152.7|201189.5|201109.7|14
1730299240000|2024-10-30 14:40:40|201197.5|201147.5|201215.7|201165.7|201238.7|201165.7|201193.7|201110.1|25
1730299250000|2024-10-30 14:40:50|201213.9|201163.9|201193.9|201143.9|201243.9|201168|201193.9|201112.6|27
1730299260000|2024-10-30 14:41:00|201195.8|201145.8|201214.3|201164.3|201223.8|201173.8|201195.8|201145.8|27
1730299270000|2024-10-30 14:41:10|201217.3|201167.3|201244.6|201194.6|201253.7|201203.7|201210.5|201160.5|25
1730299280000|2024-10-30 14:41:20|201244.8|201194.8|201254.3|201204.3|201254.5|201204.5|201242.3|201192.3|21
1730299290000|2024-10-30 14:41:30|201251.6|201201.6|201262.2|201212.2|201263.2|201213.2|201246.4|201196.4|20
1730299300000|2024-10-30 14:41:40|201258.6|201208.6|201260.3|201210.3|201264.8|201214.8|201246.9|201196.9|22
1730299310000|2024-10-30 14:41:50|201258.3|201208.3|201279.4|201154.4|201279.4|201208.3|201233.6|201154.4|29
1730299320000|2024-10-30 14:42:00|201252.9|201202.9|201283.6|201158.6|201284.5|201208.8|201250.5|201150.1|28
1730299330000|2024-10-30 14:42:10|201281.6|201156.6|201279|201154|201281.6|201196.2|201246.2|201150.8|12
1730299340000|2024-10-30 14:42:20|201276.2|201151.2|201194.9|201144.9|201277.6|201168|201179.3|201091|23
1730299350000|2024-10-30 14:42:30|201231.8|201106.8|201185.4|201135.4|201239.7|201161.2|201182.8|201100.1|29
1730299360000|2024-10-30 14:42:40|201186.5|201136.5|201237.4|201112.4|201237.4|201138.8|201186.3|201104|23
1730299370000|2024-10-30 14:42:50|201231.9|201106.9|201229.7|201104.7|201235.5|201154.1|201179.9|201103.4|28
1730299380000|2024-10-30 14:43:00|201229.2|201104.2|201170.5|201120.5|201232.3|201148.7|201162|201070.6|26
1730299390000|2024-10-30 14:43:10|201171.8|201121.8|201189.2|201064.2|201197|201121.8|201141.8|201062.3|16
1730299400000|2024-10-30 14:43:20|201142|201092|201200.9|201075.9|201201.5|201115.3|201142|201056.2|21
1730299410000|2024-10-30 14:43:30|201149.9|201099.9|201156.1|201106.1|201198.3|201126.9|201149.4|201062.3|20
1730299420000|2024-10-30 14:43:40|201153.5|201103.5|201154.2|201104.2|201191.4|201106.5|201147.8|201062.3|12
1730299430000|2024-10-30 14:43:50|201151.8|201101.8|201140.6|201090.6|201188.3|201112.6|201136.8|201059.7|15
1730299440000|2024-10-30 14:44:00|201139.4|201089.4|201200.3|201075.3|201200.3|201125.5|201138.4|201062.2|21
1730299450000|2024-10-30 14:44:10|201198.8|201073.8|201169.1|201119.1|201198.8|201121.2|201147.6|201070.9|16
1730299460000|2024-10-30 14:44:20|201166.8|201116.8|201131.4|201081.4|201166.8|201116.8|201118.9|201068.9|24
1730299470000|2024-10-30 14:44:30|201128.7|201078.7|201100.3|201050.3|201152.5|201078.7|201092.9|201013.2|20
1730299480000|2024-10-30 14:44:40|201096.9|201046.9|201057.5|201007.5|201123.7|201046.9|201044|200959.4|18
1730299490000|2024-10-30 14:44:50|201094|200969|201055.7|201005.7|201094|201010.5|201046.8|200965.9|16
1730299500000|2024-10-30 14:45:00|201057.3|201007.3|201004.1|200954.1|201095.6|201007.3|200988.9|200913.4|26
1730299510000|2024-10-30 14:45:10|201002.3|200952.3|201050.9|200925.9|201051.3|200975.5|200991.8|200925.9|25
1730299520000|2024-10-30 14:45:20|201023.2|200973.2|201015.1|200965.1|201069.1|201010.2|201006.4|200929.7|30
1730299530000|2024-10-30 14:45:30|201019.3|200969.3|201042.3|200992.3|201042.6|200992.6|201019.3|200969.3|14
1730299540000|2024-10-30 14:45:40|201042|200992|201065.7|200940.7|201067.2|200995|201038|200940.7|16
1730299550000|2024-10-30 14:45:50|201037.1|200987.1|201010.2|200960.2|201057.1|200995.6|201004.4|200932.1|32
1730299560000|2024-10-30 14:46:00|201024|200974|201072.7|200947.7|201083.6|201009.1|201024|200945|21
1730299570000|2024-10-30 14:46:10|201074.8|200949.8|201133.8|201008.8|201138.5|201038.1|201069.8|200949.8|12
1730299580000|2024-10-30 14:46:20|201131.9|201006.9|201101.9|200976.9|201133.8|201031.8|201081.8|200973.9|18
1730299590000|2024-10-30 14:46:30|201103.7|200978.7|201087.8|200962.8|201103.7|200978.7|201087.7|200962.7|16
1730299600000|2024-10-30 14:46:40|201090.7|200965.7|201104.7|200979.7|201104.7|200979.7|201080.7|200955.7|15
1730299610000|2024-10-30 14:46:50|201102.5|200977.5|201112|200987|201122.6|200997.6|201094.6|200969.6|18
1730299620000|2024-10-30 14:47:00|201115.5|200990.5|201114.8|200989.8|201118.6|200993.6|201112.2|200987.2|15
1730299630000|2024-10-30 14:47:10|201113.2|200988.2|201111|200986|201113.2|200988.2|201109.9|200984.9|4
1730299640000|2024-10-30 14:47:20|201112.7|200987.7|201105|200980|201115.7|200990.7|201105|200980|8
1730299650000|2024-10-30 14:47:30|201106.9|200981.9|201087.7|200962.7|201111|200986|201087.7|200962.7|9
1730299660000|2024-10-30 14:47:40|201082.1|200957.1|201087.8|200962.8|201087.8|200962.8|201082.1|200957.1|5
1730299670000|2024-10-30 14:47:50|201087.7|200962.7|201115.4|200990.4|201121.7|200996.7|201087.7|200962.7|5
1730299680000|2024-10-30 14:48:00|201114.5|200989.5|201110|200985|201114.5|200989.5|201105.1|200980.1|17
1730299690000|2024-10-30 14:48:10|201108.5|200983.5|201106.8|200981.8|201111.6|200986.6|201104.5|200979.5|11
1730299700000|2024-10-30 14:48:20|201107.8|200982.8|201106.5|200981.5|201111.9|200986.9|201106.5|200981.5|15
1730299710000|2024-10-30 14:48:30|201108.7|200983.7|201108.7|200983.7|201110.7|200985.7|201104.7|200979.7|13
1730299720000|2024-10-30 14:48:40|201110.6|200985.6|201104.2|200979.2|201115.9|200990.9|201099.1|200974.1|17
1730299730000|2024-10-30 14:48:50|201108.2|200983.2|201095.6|200970.6|201108.2|200983.2|201095.6|200970.6|10
1730299740000|2024-10-30 14:49:00|201088.1|200963.1|201106.8|200981.8|201109.9|200984.9|201088.1|200963.1|21
1730299750000|2024-10-30 14:49:10|201104.8|200979.8|201110.3|200985.3|201111.9|200986.9|201104.8|200979.8|8
1730299760000|2024-10-30 14:49:20|201112|200987|201146|201021|201155.2|201030.2|201109.1|200984.1|8
1730299770000|2024-10-30 14:49:30|201151|201026|201176.4|201051.4|201180.4|201100.4|201150.4|201026|12
1730299780000|2024-10-30 14:49:40|201175.6|201050.6|201173.4|201048.4|201175.6|201050.6|201171.9|201046.9|4
1730299790000|2024-10-30 14:49:50|201172.7|201047.7|201173.2|201048.2|201174.9|201049.9|201169.1|201044.1|5
1730299800000|2024-10-30 14:50:00|201172.2|201047.2|201151.5|201026.5|201172.2|201069.9|201119.9|201016.3|17
1730299810000|2024-10-30 14:50:10|201153.2|201028.2|201165.9|201040.9|201165.9|201040.9|201153.2|201028.2|12
1730299820000|2024-10-30 14:50:20|201164.3|201039.3|201131.4|201081.4|201170.4|201081.4|201131.4|201031.3|16
1730299830000|2024-10-30 14:50:30|201144.1|201094.1|201203.1|201078.1|201205.5|201094.1|201144.1|201075.6|8
1730299840000|2024-10-30 14:50:40|201208.6|201083.6|201241.6|201116.6|201241.6|201146.4|201196.4|201083.6|15
1730299850000|2024-10-30 14:50:50|201215.5|201165.5|201282.8|201157.8|201284.5|201168.9|201215.5|201112.2|18
1730299860000|2024-10-30 14:51:00|201279.7|201154.7|201278.9|201153.9|201283.5|201208.2|201251.3|201151.8|18
1730299870000|2024-10-30 14:51:10|201280.8|201155.8|201280.7|201155.7|201283.5|201212.9|201255.4|201151.8|22
1730299880000|2024-10-30 14:51:20|201283|201158|201210.5|201160.5|201287.4|201212.4|201210.5|201143.6|28
1730299890000|2024-10-30 14:51:30|201212.1|201162.1|201254.3|201204.3|201270.7|201204.3|201212.1|201117.4|7
1730299900000|2024-10-30 14:51:40|201256.3|201206.3|201330.9|201280.9|201331.3|201281.3|201235.5|201155.6|19
1730299910000|2024-10-30 14:51:50|201326.7|201276.7|201329.6|201279.6|201332.9|201282.9|201326.7|201276.7|13
1730299920000|2024-10-30 14:52:00|201329.9|201279.9|201333|201283|201333.8|201283.8|201329.9|201279.9|9
1730299930000|2024-10-30 14:52:10|201329.4|201279.4|201333.3|201283.3|201361.1|201285.2|201326.2|201236.1|11
1730299940000|2024-10-30 14:52:20|201330.9|201280.9|201374.2|201249.2|201374.2|201312.3|201326|201232.7|20
1730299950000|2024-10-30 14:52:30|201366.4|201241.4|201298.2|201248.2|201371.3|201275.5|201295.4|201205.8|10
1730299960000|2024-10-30 14:52:40|201287.2|201237.2|201326.7|201201.7|201338.8|201237.2|201287.2|201186.6|18
1730299970000|2024-10-30 14:52:50|201330.2|201205.2|201285.7|201160.7|201336.6|201211.6|201278.4|201153.4|29
1730299980000|2024-10-30 14:53:00|201285.5|201160.5|201276.7|201151.7|201287.7|201162.7|201267.2|201142.2|11
1730299990000|2024-10-30 14:53:10|201276|201151|201248.1|201123.1|201276|201151|201244.1|201119.1|15
1730300000000|2024-10-30 14:53:20|201248|201123|201238.5|201113.5|201260.1|201135.1|201231.4|201106.4|22
1730300010000|2024-10-30 14:53:30|201239.1|201114.1|201236.3|201111.3|201239.8|201114.8|201232.4|201107.4|11
1730300020000|2024-10-30 14:53:40|201237|201112|201221.8|201171.8|201238.3|201179.7|201221.8|201112|6
1730300030000|2024-10-30 14:53:50|201224.2|201174.2|201281.7|201156.7|201285.1|201191|201224.2|201142.4|21
1730300040000|2024-10-30 14:54:00|201283.4|201158.4|201341.4|201291.4|201395.7|201317.2|201281.8|201156.8|32
1730300050000|2024-10-30 14:54:10|201342.4|201292.4|201365.9|201240.9|201409.1|201301.8|201342.4|201237.5|25
1730300060000|2024-10-30 14:54:20|201354.6|201229.6|201398.9|201273.9|201408.9|201283.9|201345.8|201220.8|27
1730300070000|2024-10-30 14:54:30|201399.3|201274.3|201393.9|201268.9|201399.3|201274.3|201392.9|201267.9|19
1730300080000|2024-10-30 14:54:40|201394.1|201269.1|201369.8|201244.8|201394.1|201269.1|201351.8|201226.8|22
1730300090000|2024-10-30 14:54:50|201369.2|201244.2|201370.3|201245.3|201370.7|201245.7|201364.8|201239.8|23
1730300100000|2024-10-30 14:55:00|201369.7|201244.7|201379.1|201254.1|201379.1|201254.1|201361.2|201236.2|21
1730300110000|2024-10-30 14:55:10|201355.7|201230.7|201376.2|201251.2|201385.4|201260.4|201355.7|201230.7|13
1730300120000|2024-10-30 14:55:20|201382|201257|201389.3|201264.3|201397.7|201272.7|201372.5|201247.5|19
1730300130000|2024-10-30 14:55:30|201388.4|201263.4|201389.1|201264.1|201393.8|201268.8|201382.4|201257.4|10
1730300140000|2024-10-30 14:55:40|201389.6|201264.6|201392.6|201267.6|201392.6|201291.7|201341.7|201263.3|13
1730300150000|2024-10-30 14:55:50|201395.6|201270.6|201433.6|201308.6|201438|201333|201383|201265|15
1730300160000|2024-10-30 14:56:00|201436.6|201311.6|201431.8|201306.8|201436.6|201348.7|201385.1|201303.4|18
1730300170000|2024-10-30 14:56:10|201427|201302|201464.9|201339.9|201465.8|201383.7|201422.5|201302|13
1730300180000|2024-10-30 14:56:20|201460.8|201335.8|201438.9|201388.9|201466|201397.5|201438.9|201330.7|17
1730300190000|2024-10-30 14:56:30|201442.4|201392.4|201461.8|201411.8|201463.8|201413.8|201439.9|201389.9|17
1730300200000|2024-10-30 14:56:40|201470|201420|201434|201309|201496.1|201420.4|201426.4|201302.7|20
1730300210000|2024-10-30 14:56:50|201387.5|201337.5|201433.2|201308.2|201440.7|201362.3|201387.5|201305.4|20
1730300220000|2024-10-30 14:57:00|201394.9|201344.9|201403.4|201353.4|201429|201353.4|201394.9|201302.9|8
1730300230000|2024-10-30 14:57:10|201393.5|201343.5|201425|201300|201426.6|201351.4|201391.5|201295.2|9
1730300240000|2024-10-30 14:57:20|201399.8|201349.8|201482.4|201357.4|201486.4|201378.7|201399.8|201343.7|21
1730300250000|2024-10-30 14:57:30|201485|201360|201457.3|201407.3|201492.2|201412.3|201455.1|201360|20
1730300260000|2024-10-30 14:57:40|201485.3|201360.3|201549.6|201499.6|201579.6|201507|201462.5|201360.3|31
1730300270000|2024-10-30 14:57:50|201556.9|201506.9|201593.7|201543.7|201593.7|201543.7|201551.7|201501.7|22
1730300280000|2024-10-30 14:58:00|201591.8|201541.8|201535.4|201410.4|201592.6|201542.6|201507.6|201410.4|23
1730300290000|2024-10-30 14:58:10|201534.7|201409.7|201459.4|201409.4|201534.7|201418.7|201455.3|201359.5|17
1730300300000|2024-10-30 14:58:20|201456.8|201406.8|201456.6|201331.6|201483.9|201406.8|201429|201331.6|18
1730300310000|2024-10-30 14:58:30|201429.2|201379.2|201450.7|201325.7|201454.1|201380.8|201424|201325.7|13
1730300320000|2024-10-30 14:58:40|201482|201357|201462.1|201412.1|201482.1|201412.1|201451.5|201352.3|18
1730300330000|2024-10-30 14:58:50|201462.3|201412.3|201547|201422|201547|201468.5|201462.3|201406.7|18
1730300340000|2024-10-30 14:59:00|201545.6|201420.6|201533.8|201408.8|201565.3|201452|201502|201404.3|24
1730300350000|2024-10-30 14:59:10|201531.3|201406.3|201526.3|201401.3|201545|201447.3|201481.7|201396.8|27
1730300360000|2024-10-30 14:59:20|201529|201404|201477.6|201427.6|201540.2|201444|201477.6|201399.8|33
1730300370000|2024-10-30 14:59:30|201479.6|201429.6|201530.7|201405.7|201535.3|201434.1|201479.6|201399.1|23
1730300380000|2024-10-30 14:59:40|201532.2|201407.2|201527.6|201402.6|201532.3|201429|201479|201385|22
1730300390000|2024-10-30 14:59:50|201528.5|201403.5|201529|201404|201529|201404|201525.2|201400.2|8
1730300400000|2024-10-30 15:00:00|201481.8|201431.8|201534.3|201409.3|201539.1|201466.3|201479.7|201397.8|19
1730300410000|2024-10-30 15:00:10|201538.8|201413.8|201541|201416|201549.9|201461.6|201511.6|201407.7|17
1730300420000|2024-10-30 15:00:20|201498.2|201448.2|201570.5|201445.5|201587.9|201500.4|201498.2|201407.5|33
1730300430000|2024-10-30 15:00:30|201573.8|201448.8|201536.8|201411.8|201573.8|201474.9|201505.6|201403.7|27
1730300440000|2024-10-30 15:00:40|201535.2|201410.2|201556|201431|201575.5|201481.9|201511.4|201410.2|35
1730300450000|2024-10-30 15:00:50|201556.1|201431.1|201583|201458|201583|201502.6|201537.9|201431.1|23
1730300460000|2024-10-30 15:01:00|201584.5|201459.5|201532.3|201482.3|201584.5|201507.3|201521.5|201445.5|23
1730300470000|2024-10-30 15:01:10|201563.3|201438.3|201540.9|201490.9|201566.9|201490.9|201513.8|201433.3|23
1730300480000|2024-10-30 15:01:20|201538.2|201488.2|201570.1|201445.1|201570.1|201496.1|201517.1|201427.8|21
1730300490000|2024-10-30 15:01:30|201568.5|201443.5|201516|201466|201568.5|201470.9|201513.4|201433.4|29
1730300500000|2024-10-30 15:01:40|201566.2|201441.2|201562.2|201437.2|201574|201466.2|201514.1|201435.1|27
1730300510000|2024-10-30 15:01:50|201563.9|201438.9|201561.6|201436.6|201578.1|201476.5|201511.4|201432.7|29
1730300520000|2024-10-30 15:02:00|201563.3|201438.3|201624.6|201499.6|201627.9|201534.5|201514.2|201436.8|24
1730300530000|2024-10-30 15:02:10|201626.1|201501.1|201623.9|201498.9|201626.1|201501.1|201620.6|201495.6|21
1730300540000|2024-10-30 15:02:20|201622|201497|201600.7|201475.7|201622|201497|201600.3|201475.3|8
1730300550000|2024-10-30 15:02:30|201602.8|201477.8|201531.5|201406.5|201602.8|201477.8|201524.5|201399.5|23
1730300560000|2024-10-30 15:02:40|201525.7|201400.7|201489|201439|201546.2|201466|201489|201384.8|26
1730300570000|2024-10-30 15:02:50|201530.7|201405.7|201526.6|201401.6|201531|201406|201524.8|201399.8|24
1730300580000|2024-10-30 15:03:00|201525.8|201400.8|201461.3|201411.3|201525.8|201412.9|201445.6|201395.6|19
1730300590000|2024-10-30 15:03:10|201458.3|201408.3|201462.3|201412.3|201463.4|201413.4|201458.1|201408.1|10
1730300600000|2024-10-30 15:03:20|201488.7|201363.7|201468.3|201418.3|201488.7|201422.4|201462.3|201363.7|6
1730300610000|2024-10-30 15:03:30|201495.2|201370.2|201461.6|201411.6|201495.2|201411.6|201457.2|201359.9|7
1730300620000|2024-10-30 15:03:40|201459.6|201409.6|201464.6|201414.6|201490.6|201416.9|201456.8|201360.7|16
1730300630000|2024-10-30 15:03:50|201466.4|201416.4|201535.3|201410.3|201541.8|201421.6|201460.7|201359.1|22
1730300640000|2024-10-30 15:04:00|201535.8|201410.8|201490.9|201440.9|201535.8|201461.6|201483.6|201398.2|12
1730300650000|2024-10-30 15:04:10|201489.4|201439.4|201539.8|201414.8|201540.2|201463.4|201489.4|201405.8|19
1730300660000|2024-10-30 15:04:20|201540.6|201415.6|201536.8|201411.8|201543.8|201418.8|201529.1|201404.1|17
1730300670000|2024-10-30 15:04:30|201527.8|201402.8|201536.6|201411.6|201540.4|201453|201477.9|201398.8|23
1730300680000|2024-10-30 15:04:40|201494.9|201444.9|201569.5|201519.5|201609.2|201527.2|201487.6|201397|30
1730300690000|2024-10-30 15:04:50|201557.7|201507.7|201606.5|201481.5|201608.9|201526.3|201554.5|201475.8|32
1730300700000|2024-10-30 15:05:00|201572.6|201522.6|201584.3|201534.3|201612|201536.5|201558.4|201483.6|26
1730300710000|2024-10-30 15:05:10|201610.3|201485.3|201628|201503|201628|201553.4|201570.3|201485.3|22
1730300720000|2024-10-30 15:05:20|201630.7|201505.7|201605.4|201555.4|201637.2|201560.7|201603.4|201503.6|15
1730300730000|2024-10-30 15:05:30|201630.3|201505.3|201664.3|201614.3|201665.9|201615.9|201604.7|201505.3|13
1730300740000|2024-10-30 15:05:40|201654.2|201604.2|201680.1|201630.1|201728|201637.1|201651.7|201578.7|25
1730300750000|2024-10-30 15:05:50|201667.4|201617.4|201658|201533|201705.6|201628.3|201658|201533|24
1730300760000|2024-10-30 15:06:00|201671.7|201546.7|201710.2|201585.2|201710.2|201585.2|201648.4|201523.4|18
1730300770000|2024-10-30 15:06:10|201709.7|201584.7|201705.7|201580.7|201712.4|201587.4|201669.9|201544.9|18
1730300780000|2024-10-30 15:06:20|201705.5|201580.5|201687|201562|201705.5|201580.5|201661.9|201536.9|30
1730300790000|2024-10-30 15:06:30|201650.9|201600.9|201630.8|201580.8|201675.5|201610.6|201624.7|201548.4|22
1730300800000|2024-10-30 15:06:40|201620.2|201570.2|201665.8|201615.8|201666.8|201616.8|201620.2|201539.7|21
1730300810000|2024-10-30 15:06:50|201663.1|201613.1|201661.3|201611.3|201695.8|201629.3|201650.2|201570.8|18
1730300820000|2024-10-30 15:07:00|201668|201618|201669|201619|201677.9|201627.9|201661.3|201611.3|22
1730300830000|2024-10-30 15:07:10|201669.4|201619.4|201671.6|201621.6|201678.6|201628.6|201653.6|201603.6|21
1730300840000|2024-10-30 15:07:20|201662.2|201612.2|201622.9|201572.9|201673|201612.2|201610.1|201532.2|26
1730300850000|2024-10-30 15:07:30|201621.5|201571.5|201624.6|201574.6|201633.3|201583.3|201607.4|201557.4|22
1730300860000|2024-10-30 15:07:40|201620|201570|201650.5|201600.5|201665.2|201600.5|201606.5|201515.3|16
1730300870000|2024-10-30 15:07:50|201647.1|201597.1|201624.4|201574.4|201673.2|201597.1|201613.3|201543.1|18
1730300880000|2024-10-30 15:08:00|201651.9|201601.9|201682.1|201557.1|201683.6|201609.3|201635.6|201550.5|26
1730300890000|2024-10-30 15:08:10|201655|201605|201680.2|201555.2|201682.2|201608.5|201654.2|201553.3|14
1730300900000|2024-10-30 15:08:20|201678.5|201553.5|201677.9|201552.9|201679.5|201603.3|201649.8|201551.8|10
1730300910000|2024-10-30 15:08:30|201679.9|201554.9|201678|201553|201679.9|201602.4|201650.1|201552.2|11
1730300920000|2024-10-30 15:08:40|201671.9|201546.9|201681.8|201556.8|201692|201611.1|201653|201546.9|28
1730300930000|2024-10-30 15:08:50|201685.1|201560.1|201658.1|201608.1|201690.3|201610.1|201653.9|201551.8|19
1730300940000|2024-10-30 15:09:00|201733.7|201608.7|201697.6|201572.6|201733.7|201635.9|201673|201570.9|22
1730300950000|2024-10-30 15:09:10|201649.9|201599.9|201669.1|201619.1|201672.1|201619.1|201641.5|201547.1|24
1730300960000|2024-10-30 15:09:20|201668.6|201618.6|201672.2|201622.2|201721.2|201632.7|201668.6|201593.2|20
1730300970000|2024-10-30 15:09:30|201674.8|201624.8|201648.2|201598.2|201705.2|201635.1|201637.8|201567|28
1730300980000|2024-10-30 15:09:40|201651.2|201601.2|201640.3|201590.3|201687.7|201616.8|201633.2|201555.3|19
1730300990000|2024-10-30 15:09:50|201637.6|201587.6|201647.7|201597.7|201685.2|201606.5|201628.8|201551.9|24
1730301000000|2024-10-30 15:10:00|201651.5|201601.5|201656|201606|201659.3|201609.3|201639.8|201589.8|17
1730301010000|2024-10-30 15:10:10|201658|201608|201653.5|201603.5|201668.9|201618.9|201633.9|201583.9|17
1730301020000|2024-10-30 15:10:20|201651.2|201601.2|201647.7|201597.7|201654.7|201604.7|201645.5|201595.5|13
1730301030000|2024-10-30 15:10:30|201650.8|201600.8|201651.8|201601.8|201656.1|201606.1|201637.1|201587.1|11
1730301040000|2024-10-30 15:10:40|201656.7|201606.7|201668.6|201618.6|201720.4|201640.1|201645.8|201569.1|26
1730301050000|2024-10-30 15:10:50|201667.7|201617.7|201670.8|201620.8|201718.6|201637.6|201663.1|201589.8|18
1730301060000|2024-10-30 15:11:00|201668.9|201618.9|201738.1|201613.1|201740.1|201667.6|201668.9|201607.3|32
1730301070000|2024-10-30 15:11:10|201736.6|201611.6|201739.2|201614.2|201743|201659.7|201690.3|201606.8|21
1730301080000|2024-10-30 15:11:20|201742.9|201617.9|201808.2|201683.2|201814.4|201720.5|201739.4|201614.4|23
1730301090000|2024-10-30 15:11:30|201801.6|201676.6|201828.6|201703.6|201828.6|201739.3|201789.3|201676.6|20
1730301100000|2024-10-30 15:11:40|201793.6|201743.6|201822.4|201772.4|201849.5|201774.4|201785.9|201707.9|30
1730301110000|2024-10-30 15:11:50|201819.4|201769.4|201894.4|201769.4|201897.8|201812.9|201819.4|201723.3|20
1730301120000|2024-10-30 15:12:00|201900.5|201775.5|201882.6|201757.6|201908.1|201830.9|201835.7|201740.9|33
1730301130000|2024-10-30 15:12:10|201886.2|201761.2|201895.5|201770.5|201904.5|201779.5|201886.2|201761.2|24
1730301140000|2024-10-30 15:12:20|201901|201776|201830|201705|201901|201776|201804.9|201693.1|23
1730301150000|2024-10-30 15:12:30|201826.3|201701.3|201816.8|201691.8|201826.3|201701.3|201809.2|201684.2|9
1730301160000|2024-10-30 15:12:40|201789.5|201739.5|201789.9|201664.9|201814.7|201740.7|201756.4|201662|23
1730301170000|2024-10-30 15:12:50|201752.9|201702.9|201784.2|201659.2|201798.3|201702.9|201734.6|201657.5|22
1730301180000|2024-10-30 15:13:00|201761.4|201711.4|201800|201750|201841|201760.6|201761.4|201661.2|26
1730301190000|2024-10-30 15:13:10|201802.4|201752.4|201793.7|201743.7|201861.4|201781.7|201793.7|201712|21
1730301200000|2024-10-30 15:13:20|201816.4|201766.4|201801.6|201751.6|201849.2|201766.4|201791.9|201714.8|16
1730301210000|2024-10-30 15:13:30|201820.1|201770.1|201807.9|201682.9|201844.1|201770.1|201756.7|201676.8|27
1730301220000|2024-10-30 15:13:40|201807.2|201682.2|201732.7|201682.7|201807.2|201705.9|201725.4|201656|23
1730301230000|2024-10-30 15:13:50|201729.3|201679.3|201773.2|201648.2|201780.3|201682|201729.3|201648.2|11
1730301240000|2024-10-30 15:14:00|201771.7|201646.7|201719.9|201594.9|201771.7|201653.5|201665.1|201594.9|28
1730301250000|2024-10-30 15:14:10|201719.2|201594.2|201671|201546|201719.2|201629.3|201637.8|201546|32
1730301260000|2024-10-30 15:14:20|201672.8|201547.8|201666.2|201541.2|201682.1|201590.1|201615.8|201537|27
1730301270000|2024-10-30 15:14:30|201666.5|201541.5|201629.4|201504.4|201666.5|201545.8|201595.8|201497.4|32
1730301280000|2024-10-30 15:14:40|201628.1|201503.1|201610.6|201485.6|201628.1|201532.2|201539.3|201463.7|30
1730301290000|2024-10-30 15:14:50|201610.7|201485.7|201585.8|201460.8|201611.1|201544.5|201536.5|201460.8|24
1730301300000|2024-10-30 15:15:00|201586.6|201461.6|201543.9|201493.9|201597.5|201516.4|201531|201452|31
1730301310000|2024-10-30 15:15:10|201543.5|201493.5|201628.9|201503.9|201631.9|201551|201543.5|201493.5|25
1730301320000|2024-10-30 15:15:20|201628.6|201503.6|201627.3|201502.3|201636.7|201562.6|201592.2|201498.2|29
1730301330000|2024-10-30 15:15:30|201627.8|201502.8|201571|201521|201634.5|201532.4|201560.7|201477.6|32
1730301340000|2024-10-30 15:15:40|201563.7|201513.7|201590.4|201465.4|201598.6|201517.9|201542.5|201455.6|24
1730301350000|2024-10-30 15:15:50|201592.4|201467.4|201556.8|201506.8|201596.8|201518.9|201556.6|201460.3|33
1730301360000|2024-10-30 15:16:00|201573.1|201523.1|201534.2|201484.2|201573.1|201523.1|201516.6|201466.6|26
1730301370000|2024-10-30 15:16:10|201523.1|201473.1|201553.2|201428.2|201560.2|201486.5|201513.6|201422|32
1730301380000|2024-10-30 15:16:20|201526.5|201476.5|201539.9|201489.9|201560.3|201489.9|201526.5|201420.6|24
1730301390000|2024-10-30 15:16:30|201514.9|201464.9|201556.9|201506.9|201564.4|201511.1|201513.1|201429.8|27
1730301400000|2024-10-30 15:16:40|201554.5|201504.5|201553.4|201503.4|201559.4|201509.4|201553.4|201503.4|4
1730301410000|2024-10-30 15:16:50|201563.6|201513.6|201581.1|201531.1|201625|201540.9|201563.6|201487.7|22
1730301420000|2024-10-30 15:17:00|201565.3|201515.3|201633.8|201508.8|201638.5|201546.4|201561.6|201502.6|26
1730301430000|2024-10-30 15:17:10|201632.2|201507.2|201599.2|201549.2|201642|201560.2|201577.1|201500.2|31
1730301440000|2024-10-30 15:17:20|201599.7|201549.7|201611.3|201561.3|201692.6|201606.3|201599.7|201508.3|16
1730301450000|2024-10-30 15:17:30|201614.3|201564.3|201583.3|201533.3|201660.8|201574.5|201581.3|201507.2|30
1730301460000|2024-10-30 15:17:40|201631.7|201506.7|201583|201533|201640.9|201574.7|201578.7|201493.5|24
1730301470000|2024-10-30 15:17:50|201591.7|201541.7|201670.7|201620.7|201683.3|201633.3|201581.3|201506.4|18
1730301480000|2024-10-30 15:18:00|201665.5|201615.5|201777.2|201652.2|201779.4|201684.7|201665.5|201586.8|27
1730301490000|2024-10-30 15:18:10|201777.8|201652.8|201724.6|201674.6|201778.4|201694|201724.6|201635.6|31
1730301500000|2024-10-30 15:18:20|201715.7|201665.7|201769.6|201644.6|201770.8|201692.7|201715.7|201640.8|26
1730301510000|2024-10-30 15:18:30|201769.9|201644.9|201771.6|201646.6|201773.9|201675|201722.9|201638.8|23
1730301520000|2024-10-30 15:18:40|201775.3|201650.3|201725.8|201675.8|201776.8|201675.8|201708.7|201629.9|27
1730301530000|2024-10-30 15:18:50|201700.4|201650.4|201705|201655|201736.2|201678.8|201699.9|201602.1|17
1730301540000|2024-10-30 15:19:00|201705.1|201655.1|201698.2|201648.2|201730.3|201655.1|201669.1|201591.8|21
1730301550000|2024-10-30 15:19:10|201724.6|201599.6|201729|201604|201737.2|201656.1|201699.4|201599.6|22
1730301560000|2024-10-30 15:19:20|201727.3|201602.3|201740.6|201615.6|201745.8|201668.9|201685.1|201596.5|28
1730301570000|2024-10-30 15:19:30|201693|201643|201694.6|201644.6|201736.8|201661.9|201692.5|201611.3|22
1730301580000|2024-10-30 15:19:40|201697.6|201647.6|201722.9|201672.9|201722.9|201672.9|201697.6|201647.6|15
1730301590000|2024-10-30 15:19:50|201709.3|201659.3|201765.9|201640.9|201771.2|201691.7|201707.3|201623.6|31
1730301600000|2024-10-30 15:20:00|201765|201640|201776.7|201651.7|201779.2|201702|201729.7|201639.7|24
1730301610000|2024-10-30 15:20:10|201775.3|201650.3|201780.8|201655.8|201785|201680.4|201727.7|201649.4|16
1730301620000|2024-10-30 15:20:20|201778.1|201653.1|201692.6|201642.6|201785|201708.6|201684.5|201595.6|27
1730301630000|2024-10-30 15:20:30|201685.9|201635.9|201691.2|201566.2|201692.3|201638.5|201643.3|201564.6|17
1730301640000|2024-10-30 15:20:40|201688.1|201563.1|201686.9|201561.9|201689.7|201607.7|201657.7|201560.2|10
1730301650000|2024-10-30 15:20:50|201659.7|201609.7|201717.8|201592.8|201721.7|201655.7|201640.6|201590.6|15
1730301660000|2024-10-30 15:21:00|201680|201630|201720|201670|201760|201673.5|201673.3|201595.5|21
1730301670000|2024-10-30 15:21:10|201722.7|201672.7|201769.1|201644.1|201769.1|201701.1|201709.3|201626.9|28
1730301680000|2024-10-30 15:21:20|201770.8|201645.8|201777.1|201652.1|201779.8|201697.1|201739.6|201641.1|28
1730301690000|2024-10-30 15:21:30|201778.7|201653.7|201786.4|201661.4|201786.4|201689.1|201731.4|201653.1|18
1730301700000|2024-10-30 15:21:40|201784.7|201659.7|201748.8|201623.8|201784.7|201687.6|201699.2|201609.5|23
1730301710000|2024-10-30 15:21:50|201754.1|201629.1|201746.1|201621.1|201754.4|201673|201703.1|201621.1|23
1730301720000|2024-10-30 15:22:00|201743.2|201618.2|201738.8|201613.8|201747.8|201654.4|201698.6|201611.1|21
1730301730000|2024-10-30 15:22:10|201739.8|201614.8|201733.5|201683.5|201760|201683.5|201702.8|201614.8|22
1730301740000|2024-10-30 15:22:20|201733.6|201683.6|201691.4|201641.4|201765.4|201687.9|201686.8|201629.2|23
1730301750000|2024-10-30 15:22:30|201691.3|201641.3|201707.8|201582.8|201707.8|201644.8|201664.8|201582.8|12
1730301760000|2024-10-30 15:22:40|201670.3|201620.3|201670.8|201620.8|201705.9|201639.1|201670.3|201573.7|14
1730301770000|2024-10-30 15:22:50|201681.3|201631.3|201689.2|201639.2|201718.5|201639.2|201669.8|201592.5|9
1730301780000|2024-10-30 15:23:00|201687|201637|201683.3|201633.3|201689.4|201639.4|201678.8|201628.8|16
1730301790000|2024-10-30 15:23:10|201694.4|201644.4|201679.9|201629.9|201728.9|201644.4|201672.7|201596|11
1730301800000|2024-10-30 15:23:20|201682.3|201632.3|201699.6|201574.6|201720.6|201641|201658.5|201564.4|19
1730301810000|2024-10-30 15:23:30|201701.3|201576.3|201682.5|201632.5|201704|201632.5|201666.5|201567.9|17
1730301820000|2024-10-30 15:23:40|201677.9|201627.9|201673|201548|201688.9|201627.9|201621|201548|27
1730301830000|2024-10-30 15:23:50|201672.3|201547.3|201671.8|201546.8|201689|201585.1|201623.2|201542.5|27
1730301840000|2024-10-30 15:24:00|201669.9|201544.9|201670.6|201545.6|201679.8|201600.3|201650.3|201543.1|30
1730301850000|2024-10-30 15:24:10|201670.2|201545.2|201677.2|201552.2|201680.6|201555.6|201667.4|201542.4|24
1730301860000|2024-10-30 15:24:20|201673.8|201548.8|201603|201553|201675.6|201562.3|201583.2|201509.7|19
1730301870000|2024-10-30 15:24:30|201600.6|201550.6|201582.6|201532.6|201631.4|201553.6|201566|201487|24
1730301880000|2024-10-30 15:24:40|201585|201535|201558.2|201508.2|201614.4|201538|201557.6|201470.6|13
1730301890000|2024-10-30 15:24:50|201562.6|201512.6|201524.6|201474.6|201568.1|201512.6|201511.5|201432.2|21
1730301900000|2024-10-30 15:25:00|201522.2|201472.2|201525.4|201475.4|201555.8|201483.7|201504.6|201430.5|23
1730301910000|2024-10-30 15:25:10|201527.4|201477.4|201547.1|201497.1|201593.4|201506.2|201506.3|201427.6|17
1730301920000|2024-10-30 15:25:20|201546.8|201496.8|201563.8|201513.8|201584.4|201513.8|201538|201459.4|21
1730301930000|2024-10-30 15:25:30|201560.3|201510.3|201530.7|201480.7|201574.5|201514.2|201519.2|201443.4|19
1730301940000|2024-10-30 15:25:40|201561.3|201436.3|201564.6|201439.6|201565.6|201488|201511.8|201434.9|22
1730301950000|2024-10-30 15:25:50|201566.3|201441.3|201568.2|201443.2|201577.1|201487.2|201537.2|201439.5|15
1730301960000|2024-10-30 15:26:00|201566.6|201441.6|201563.2|201513.2|201591.7|201513.2|201540.1|201441.3|23
1730301970000|2024-10-30 15:26:10|201541.2|201491.2|201563.8|201513.8|201600.5|201515.2|201534.3|201466.2|25
1730301980000|2024-10-30 15:26:20|201591.2|201466.2|201556.3|201506.3|201592.2|201516.3|201542|201461.8|29
1730301990000|2024-10-30 15:26:30|201542.9|201492.9|201522|201472|201562.1|201503.8|201507|201437.1|20
1730302000000|2024-10-30 15:26:40|201510.9|201460.9|201530.6|201480.6|201544.4|201494.4|201510.9|201460.9|23
1730302010000|2024-10-30 15:26:50|201532.5|201482.5|201524.4|201474.4|201569.9|201488.4|201517.7|201444.9|22
1730302020000|2024-10-30 15:27:00|201522.6|201472.6|201571.4|201446.4|201573.7|201485.5|201518.4|201446.4|22
1730302030000|2024-10-30 15:27:10|201522.5|201472.5|201528.7|201478.7|201534|201484|201519|201469|19
1730302040000|2024-10-30 15:27:20|201517|201467|201526.7|201476.7|201531.2|201481.2|201516.9|201466.9|8
1730302050000|2024-10-30 15:27:30|201518.6|201468.6|201532.4|201482.4|201532.4|201482.4|201518.6|201468.6|16
1730302060000|2024-10-30 15:27:40|201530.1|201480.1|201551.4|201426.4|201560.2|201480.1|201511.7|201426.4|15
1730302070000|2024-10-30 15:27:50|201551.3|201426.3|201504.6|201379.6|201561.1|201436.1|201442.5|201369|31
1730302080000|2024-10-30 15:28:00|201502.8|201377.8|201497.5|201372.5|201502.8|201377.8|201490.5|201365.5|22
1730302090000|2024-10-30 15:28:10|201498.7|201373.7|201495.4|201370.4|201501.1|201376.1|201494.4|201369.4|26
1730302100000|2024-10-30 15:28:20|201492.6|201367.6|201494.8|201369.8|201497.2|201372.2|201490|201365|19
1730302110000|2024-10-30 15:28:30|201495.5|201370.5|201434.3|201384.3|201501|201403.7|201412.2|201362.2|22
1730302120000|2024-10-30 15:28:40|201431.3|201381.3|201501.6|201376.6|201503.2|201423.3|201431.3|201369|24
1730302130000|2024-10-30 15:28:50|201506.8|201381.8|201510.4|201385.4|201530|201441|201466|201374.1|26
1730302140000|2024-10-30 15:29:00|201503.4|201378.4|201497|201372|201514.7|201433.8|201463.7|201372|12
1730302150000|2024-10-30 15:29:10|201496.8|201371.8|201502|201377|201506.2|201381.2|201496.8|201371.8|20
1730302160000|2024-10-30 15:29:20|201502.3|201377.3|201482.3|201432.3|201502.6|201443.2|201481.3|201377.3|6
1730302170000|2024-10-30 15:29:30|201479.2|201429.2|201472.5|201422.5|201479.2|201429.2|201472.5|201422.5|3
1730302180000|2024-10-30 15:29:40|201497.5|201447.5|201458.7|201408.7|201508.1|201447.5|201457|201380.3|21
1730302190000|2024-10-30 15:29:50|201460.7|201410.7|201486.7|201436.7|201503|201453|201460.7|201410.7|15
1730302200000|2024-10-30 15:30:00|201483.5|201433.5|201483.5|201433.5|201520.4|201436.6|201466.8|201395.4|11
1730302210000|2024-10-30 15:30:10|201520.8|201395.8|201466.1|201416.1|201520.8|201443.5|201466.1|201388.2|16
1730302220000|2024-10-30 15:30:20|201472.3|201422.3|201500.5|201450.5|201500.5|201450.5|201472.3|201422.3|9
1730302230000|2024-10-30 15:30:30|201502.7|201452.7|201479.5|201429.5|201502.7|201452.7|201453.5|201372.5|23
1730302240000|2024-10-30 15:30:40|201482|201432|201478.3|201428.3|201526.2|201434.6|201462.3|201385.9|15
1730302250000|2024-10-30 15:30:50|201478.4|201428.4|201524.2|201399.2|201532|201442|201475.4|201399.2|20
1730302260000|2024-10-30 15:31:00|201524|201399|201492.9|201442.9|201531.1|201447|201475.3|201394.7|18
1730302270000|2024-10-30 15:31:10|201492.5|201442.5|201474.8|201424.8|201492.5|201442.5|201474.8|201424.8|5
1730302280000|2024-10-30 15:31:20|201477.1|201427.1|201473.2|201423.2|201487.6|201437.6|201456.9|201406.9|12
1730302290000|2024-10-30 15:31:30|201463.5|201413.5|201514.1|201389.1|201517.7|201440.1|201459.6|201384.8|17
1730302300000|2024-10-30 15:31:40|201516.3|201391.3|201480.3|201430.3|201516.3|201439|201467|201385.2|13
1730302310000|2024-10-30 15:31:50|201475.6|201425.6|201482.2|201432.2|201483.4|201433.4|201475.6|201425.6|6
1730302320000|2024-10-30 15:32:00|201479.7|201429.7|201501.1|201451.1|201510.9|201451.1|201460.1|201383.5|22
1730302330000|2024-10-30 15:32:10|201491.5|201441.5|201495.3|201445.3|201530|201453.7|201488.2|201397.6|27
1730302340000|2024-10-30 15:32:20|201494.8|201444.8|201475.8|201425.8|201525.1|201456.7|201475.8|201400.1|22
1730302350000|2024-10-30 15:32:30|201478.1|201428.1|201482.3|201432.3|201489.2|201439.2|201475.2|201425.2|15
1730302360000|2024-10-30 15:32:40|201484.7|201434.7|201484.5|201434.5|201489.8|201439.8|201480.2|201430.2|7
1730302370000|2024-10-30 15:32:50|201481.9|201431.9|201487.1|201437.1|201519.9|201447.4|201475.8|201385.6|14
1730302380000|2024-10-30 15:33:00|201489.8|201439.8|201561.9|201436.9|201563.3|201482.5|201489.8|201436.9|11
1730302390000|2024-10-30 15:33:10|201556|201431|201563.9|201438.9|201565.1|201440.1|201556|201431|10
1730302400000|2024-10-30 15:33:20|201562.7|201437.7|201564.4|201439.4|201574|201485.8|201535.8|201428.7|18
1730302410000|2024-10-30 15:33:30|201559.6|201434.6|201587.4|201462.4|201587.9|201462.9|201559.6|201434.6|18
1730302420000|2024-10-30 15:33:40|201584.3|201459.3|201585.7|201460.7|201588.2|201463.2|201584.3|201459.3|6
1730302430000|2024-10-30 15:33:50|201584.6|201459.6|201589.4|201464.4|201590.8|201512.6|201557|201459.6|12
1730302440000|2024-10-30 15:34:00|201586.4|201461.4|201617.3|201492.3|201628|201550.7|201579.5|201461.4|23
1730302450000|2024-10-30 15:34:10|201615.5|201490.5|201622|201497|201628.1|201549|201570.8|201489.5|27
1730302460000|2024-10-30 15:34:20|201624.6|201499.6|201605.4|201555.4|201641.9|201570|201590.7|201499.6|22
1730302470000|2024-10-30 15:34:30|201594.3|201544.3|201608.7|201558.7|201644.2|201573.6|201590.1|201517.1|21
1730302480000|2024-10-30 15:34:40|201645|201520|201595.5|201545.5|201646.7|201545.5|201591.9|201518|9
1730302490000|2024-10-30 15:34:50|201644.1|201519.1|201604.8|201554.8|201645.6|201559.4|201595.2|201519.1|8
1730302500000|2024-10-30 15:35:00|201606.4|201556.4|201617.8|201567.8|201674.6|201577.3|201606.4|201535|16
1730302510000|2024-10-30 15:35:10|201620.8|201570.8|201648.4|201523.4|201652.4|201579.7|201595.4|201510.5|22
1730302520000|2024-10-30 15:35:20|201648|201523|201654.6|201529.6|201658.4|201582.9|201632.9|201523|18
1730302530000|2024-10-30 15:35:30|201654.9|201529.9|201626.3|201576.3|201656|201576.3|201607.5|201516.8|16
1730302540000|2024-10-30 15:35:40|201615.8|201565.8|201651.4|201526.4|201651.4|201574.5|201603.3|201516.8|19
1730302550000|2024-10-30 15:35:50|201651.9|201526.9|201648.7|201523.7|201664.8|201584|201603.1|201523.7|16
1730302560000|2024-10-30 15:36:00|201645.2|201520.2|201591.8|201541.8|201652.2|201575.2|201591.6|201515.6|23
1730302570000|2024-10-30 15:36:10|201594.4|201544.4|201644.4|201519.4|201644.4|201559.3|201594.4|201515.8|10
1730302580000|2024-10-30 15:36:20|201597.6|201547.6|201641.5|201516.5|201643.7|201547.6|201586.3|201516.5|6
1730302590000|2024-10-30 15:36:30|201594.3|201544.3|201548.3|201498.3|201643.1|201546.4|201544.8|201463|17
1730302600000|2024-10-30 15:36:40|201546|201496|201549.5|201499.5|201558.2|201508.2|201536|201486|12
1730302610000|2024-10-30 15:36:50|201551.7|201501.7|201600.4|201475.4|201600.5|201516.1|201541.5|201475.4|13
1730302620000|2024-10-30 15:37:00|201602|201477|201560.5|201510.5|201602.7|201521.2|201554|201477|11
1730302630000|2024-10-30 15:37:10|201571.2|201521.2|201564.5|201514.5|201605|201529|201541.5|201472.4|15
1730302640000|2024-10-30 15:37:20|201561.6|201511.6|201559|201509|201573.4|201523.4|201548.8|201498.8|7
1730302650000|2024-10-30 15:37:30|201550.8|201500.8|201567|201517|201589.4|201517|201545.8|201464.4|17
1730302660000|2024-10-30 15:37:40|201556.8|201506.8|201557.3|201507.3|201573.4|201523.4|201543.6|201493.6|6
1730302670000|2024-10-30 15:37:50|201562|201512|201567.9|201517.9|201569.3|201519.3|201561|201511|10
1730302680000|2024-10-30 15:38:00|201570.5|201520.5|201668.4|201543.4|201671.7|201594.4|201570.5|201520.5|18
1730302690000|2024-10-30 15:38:10|201640.5|201590.5|201627.8|201502.8|201667|201590.5|201582.4|201500|19
1730302700000|2024-10-30 15:38:20|201593.8|201543.8|201605|201480|201630.9|201543.8|201553.2|201474.2|20
1730302710000|2024-10-30 15:38:30|201604.7|201479.7|201607.3|201482.3|201607.8|201482.8|201602.6|201477.6|13
1730302720000|2024-10-30 15:38:40|201604.6|201479.6|201578.2|201528.2|201605.9|201535|201548|201479.6|15
1730302730000|2024-10-30 15:38:50|201578|201528|201584.9|201459.9|201608.2|201530.9|201554.1|201459.8|19
1730302740000|2024-10-30 15:39:00|201584.6|201459.6|201575.2|201450.2|201587.4|201513|201535.9|201436.6|22
1730302750000|2024-10-30 15:39:10|201550.4|201500.4|201557|201507|201583.1|201507|201550.4|201447.8|18
1730302760000|2024-10-30 15:39:20|201560.4|201510.4|201550.5|201500.5|201582.9|201510.4|201531.1|201446.2|29
1730302770000|2024-10-30 15:39:30|201550|201500|201554.6|201504.6|201594.9|201509|201545.7|201446.4|10
1730302780000|2024-10-30 15:39:40|201549.2|201499.2|201562.3|201512.3|201591|201514.8|201540.3|201464.6|14
1730302790000|2024-10-30 15:39:50|201590.2|201465.2|201550.2|201500.2|201590.2|201512.3|201550.2|201460.9|7
1730302800000|2024-10-30 15:40:00|201560.5|201510.5|201594|201469|201594|201510.5|201537.4|201459.9|14
1730302810000|2024-10-30 15:40:10|201590.4|201465.4|201570|201445|201590.4|201491.4|201515.4|201436.7|19
1730302820000|2024-10-30 15:40:20|201569.3|201444.3|201542.6|201417.6|201598.7|201513.3|201525.1|201417.6|23
1730302830000|2024-10-30 15:40:30|201541.4|201416.4|201536.4|201411.4|201544.7|201419.7|201535.9|201410.9|12
1730302840000|2024-10-30 15:40:40|201537.9|201412.9|201539.2|201414.2|201539.2|201414.2|201537.9|201412.9|2
1730302850000|2024-10-30 15:40:50|201537.6|201412.6|201572.3|201522.3|201596.6|201522.3|201537.6|201412.6|16
1730302860000|2024-10-30 15:41:00|201601.1|201476.1|201635.8|201510.8|201639.8|201534.8|201574.5|201476.1|20
1730302870000|2024-10-30 15:41:10|201610.8|201560.8|201573.7|201523.7|201643.2|201563.7|201573.7|201495|13
1730302880000|2024-10-30 15:41:20|201618.7|201493.7|201566.1|201516.1|201618.7|201542.5|201560.7|201491.7|17
1730302890000|2024-10-30 15:41:30|201573.2|201523.2|201582.7|201457.7|201582.7|201523.2|201546.1|201457.2|14
1730302900000|2024-10-30 15:41:40|201581|201456|201616.9|201566.9|201616.9|201566.9|201570.3|201445.3|11
1730302910000|2024-10-30 15:41:50|201631|201581|201666.8|201541.8|201668.4|201585.6|201631|201523.5|24
1730302920000|2024-10-30 15:42:00|201642.9|201592.9|201653.1|201603.1|201672.8|201603.1|201620.1|201538.5|14
1730302930000|2024-10-30 15:42:10|201686.9|201561.9|201620.3|201570.3|201686.9|201581.9|201620.3|201543.7|18
1730302940000|2024-10-30 15:42:20|201619.8|201569.8|201672|201547|201675|201578.1|201616|201538.3|18
1730302950000|2024-10-30 15:42:30|201677.5|201552.5|201625.9|201575.9|201677.5|201590.6|201624.1|201549|11
1730302960000|2024-10-30 15:42:40|201637.9|201587.9|201718.4|201593.4|201719.5|201622.7|201624.7|201574.7|10
1730302970000|2024-10-30 15:42:50|201717.9|201592.9|201707.7|201582.7|201718.4|201608.2|201658.2|201581.2|14
1730302980000|2024-10-30 15:43:00|201658.2|201608.2|201664.6|201614.6|201716.8|201618.2|201656.6|201577.6|18
1730302990000|2024-10-30 15:43:10|201667.1|201617.1|201670.3|201620.3|201679.3|201629.3|201660.9|201610.9|18
1730303000000|2024-10-30 15:43:20|201666.9|201616.9|201730.1|201605.1|201730.1|201658.1|201666.9|201604.4|15
1730303010000|2024-10-30 15:43:30|201690.9|201640.9|201687.6|201637.6|201707.6|201657.6|201680|201630|22
1730303020000|2024-10-30 15:43:40|201691.6|201641.6|201656.3|201606.3|201724.8|201655.9|201654.3|201598.2|25
1730303030000|2024-10-30 15:43:50|201654.2|201604.2|201692.6|201642.6|201698.5|201648.5|201654.2|201604.2|21
1730303040000|2024-10-30 15:44:00|201681.8|201631.8|201668|201618|201689.7|201639.7|201656.3|201606.3|10
1730303050000|2024-10-30 15:44:10|201665.2|201615.2|201675.8|201625.8|201675.8|201625.8|201655.5|201605.5|17
1730303060000|2024-10-30 15:44:20|201673.5|201623.5|201677.9|201627.9|201717.7|201640.1|201669.3|201592.7|12
1730303070000|2024-10-30 15:44:30|201675.6|201625.6|201662.1|201612.1|201715.1|201636.5|201660|201586.2|19
1730303080000|2024-10-30 15:44:40|201668.8|201618.8|201672.8|201622.8|201685.9|201635.9|201668.8|201618.8|14
1730303090000|2024-10-30 15:44:50|201670.4|201620.4|201645.8|201595.8|201670.4|201620.4|201641.1|201591.1|12
1730303100000|2024-10-30 15:45:00|201646.7|201596.7|201658.7|201608.7|201662.8|201612.8|201636.6|201586.6|17
1730303110000|2024-10-30 15:45:10|201684.5|201559.5|201648.4|201598.4|201688.1|201610.5|201637|201551.4|14
1730303120000|2024-10-30 15:45:20|201645.2|201595.2|201687|201562|201694.5|201616.5|201638.4|201554.9|24
1730303130000|2024-10-30 15:45:30|201686.6|201561.6|201638.4|201588.4|201688.8|201602.4|201630.8|201560|19
1730303140000|2024-10-30 15:45:40|201634.8|201584.8|201634.8|201584.8|201634.8|201584.8|201634.8|201584.8|1
1730303150000|2024-10-30 15:45:50|201637.4|201587.4|201672.1|201547.1|201673|201590|201623.2|201541.2|17
1730303160000|2024-10-30 15:46:00|201677.5|201552.5|201733.6|201608.6|201740.8|201615.8|201677.5|201552.5|20
1730303170000|2024-10-30 15:46:10|201738.8|201613.8|201684.9|201634.9|201738.8|201636.7|201678.9|201588.8|14
1730303180000|2024-10-30 15:46:20|201683|201633|201718.5|201593.5|201721.9|201635.3|201665.5|201576.1|11
1730303190000|2024-10-30 15:46:30|201715.6|201590.6|201703.7|201578.7|201715.6|201623.5|201661.6|201570.9|17
1730303200000|2024-10-30 15:46:40|201675.4|201625.4|201664.4|201614.4|201719.9|201625.9|201664.3|201591.5|15
1730303210000|2024-10-30 15:46:50|201664.2|201614.2|201673.2|201623.2|201718.2|201623.2|201664.2|201580|10
1730303220000|2024-10-30 15:47:00|201670.4|201620.4|201689.7|201639.7|201693.7|201643.7|201667.9|201617.9|10
1730303230000|2024-10-30 15:47:10|201687.1|201637.1|201662.1|201612.1|201710.5|201639.8|201658.5|201585.5|6
1730303240000|2024-10-30 15:47:20|201662.7|201612.7|201690.7|201640.7|201717.7|201642|201662.7|201590.3|17
1730303250000|2024-10-30 15:47:30|201688.7|201638.7|201655.9|201605.9|201716.1|201638.7|201655.9|201591.1|7
1730303260000|2024-10-30 15:47:40|201653.7|201603.7|201659.8|201609.8|201700.4|201609.8|201637.9|201555.7|19
1730303270000|2024-10-30 15:47:50|201662.9|201612.9|201662.5|201612.5|201714.5|201618.6|201659.8|201573.7|15
1730303280000|2024-10-30 15:48:00|201662.8|201612.8|201709.9|201584.9|201730.6|201641.1|201662.8|201574.7|21
1730303290000|2024-10-30 15:48:10|201714.7|201589.7|201717.5|201592.5|201717.5|201614.2|201659.9|201578.6|18
1730303300000|2024-10-30 15:48:20|201721.9|201596.9|201720.1|201595.1|201730|201605|201718.7|201593.7|22
1730303310000|2024-10-30 15:48:30|201719.8|201594.8|201710|201585|201732|201607|201699|201574|21
1730303320000|2024-10-30 15:48:40|201701.2|201576.2|201716.9|201591.9|201716.9|201591.9|201701.2|201576.2|7
1730303330000|2024-10-30 15:48:50|201714.8|201589.8|201713.2|201588.2|201715.8|201618.7|201663.6|201580|7
1730303340000|2024-10-30 15:49:00|201715.2|201590.2|201713.2|201588.2|201715.2|201590.2|201713.2|201588.2|2
1730303350000|2024-10-30 15:49:10|201715.5|201590.5|201713.4|201588.4|201726.6|201611.3|201659.3|201581.7|15
1730303360000|2024-10-30 15:49:20|201716.9|201591.9|201701.2|201651.2|201728|201652.2|201674.4|201591.9|18
1730303370000|2024-10-30 15:49:30|201690.1|201640.1|201752.4|201627.4|201752.4|201640.1|201690.1|201601.9|13
1730303380000|2024-10-30 15:49:40|201753.1|201628.1|201747.6|201622.6|201757.6|201632.6|201747.6|201622.6|10
1730303390000|2024-10-30 15:49:50|201752.1|201627.1|201727.7|201602.7|201752.8|201627.8|201727.7|201602.7|6
1730303400000|2024-10-30 15:50:00|201726.2|201601.2|201715.9|201590.9|201726.2|201601.2|201713.9|201588.9|15
1730303410000|2024-10-30 15:50:10|201720|201595|201739.7|201614.7|201742.7|201617.7|201716.3|201591.3|15
1730303420000|2024-10-30 15:50:20|201740.3|201615.3|201757.5|201632.5|201757.5|201632.5|201734.2|201609.2|19
1730303430000|2024-10-30 15:50:30|201760.4|201635.4|201804.9|201754.9|201809.6|201759.6|201753.1|201635.4|29
1730303440000|2024-10-30 15:50:40|201802|201752|201878.8|201753.8|201878.8|201791.7|201802|201752|31
1730303450000|2024-10-30 15:50:50|201876|201751|201852.9|201727.9|201879.4|201784.1|201815.5|201726.8|26
1730303460000|2024-10-30 15:51:00|201854.4|201729.4|201877.1|201752.1|201888.8|201780.7|201816.4|201723.4|24
1730303470000|2024-10-30 15:51:10|201879|201754|201860.1|201735.1|201884.6|201781.4|201822.7|201735.1|26
1730303480000|2024-10-30 15:51:20|201859.9|201734.9|201849.1|201724.1|201859.9|201763.6|201813.4|201705.6|21
1730303490000|2024-10-30 15:51:30|201849.9|201724.9|201787.7|201737.7|201849.9|201759.3|201781.7|201704.3|14
1730303500000|2024-10-30 15:51:40|201788.1|201738.1|201784.1|201734.1|201838.4|201752.5|201780.4|201701.1|20
1730303510000|2024-10-30 15:51:50|201794.6|201744.6|201820.6|201770.6|201843.5|201773.5|201780.7|201700.6|24
1730303520000|2024-10-30 15:52:00|201809|201759|201787.7|201737.7|201815.3|201765.3|201768.3|201718.3|26
1730303530000|2024-10-30 15:52:10|201787.6|201737.6|201796.3|201671.3|201811|201757.9|201755.5|201665.7|27
1730303540000|2024-10-30 15:52:20|201760.4|201710.4|201751.7|201701.7|201762.5|201712.5|201735.5|201685.5|16
1730303550000|2024-10-30 15:52:30|201750|201700|201752.1|201702.1|201784.5|201712.8|201732.7|201659.5|12
1730303560000|2024-10-30 15:52:40|201754.2|201704.2|201753.1|201703.1|201764|201714|201741.1|201691.1|18
1730303570000|2024-10-30 15:52:50|201750.6|201700.6|201742.9|201692.9|201796.6|201724|201739.3|201667.6|16
1730303580000|2024-10-30 15:53:00|201742.4|201692.4|201769.3|201719.3|201826.5|201728.6|201742.4|201692.4|19
1730303590000|2024-10-30 15:53:10|201819.7|201694.7|201801.4|201751.4|201831.9|201781.9|201769.3|201694.7|19
1730303600000|2024-10-30 15:53:20|201801.3|201751.3|201788.7|201738.7|201807.7|201757.7|201788.4|201738.4|18
1730303610000|2024-10-30 15:53:30|201789.9|201739.9|201802.9|201752.9|201802.9|201752.9|201778.8|201728.8|19
1730303620000|2024-10-30 15:53:40|201798.3|201748.3|201838.9|201788.9|201840.4|201790.4|201792.4|201742.4|27
1730303630000|2024-10-30 15:53:50|201840|201790|201847.5|201797.5|201863.5|201813.5|201838.1|201788.1|32
1730303640000|2024-10-30 15:54:00|201848.4|201798.4|201856.9|201731.9|201856.9|201798.4|201809.1|201721.1|27
1730303650000|2024-10-30 15:54:10|201850.4|201725.4|201881.2|201756.2|201885|201791.1|201803.8|201725.4|31
1730303660000|2024-10-30 15:54:20|201879.8|201754.8|201849.8|201799.8|201879.8|201804.5|201828.9|201754.8|25
1730303670000|2024-10-30 15:54:30|201850.8|201800.8|201896.8|201771.8|201924.3|201841.4|201847.7|201769.1|29
1730303680000|2024-10-30 15:54:40|201846.5|201796.5|201892.1|201767.1|201896.4|201797.4|201836.9|201757.5|31
1730303690000|2024-10-30 15:54:50|201889.5|201764.5|201853.8|201803.8|201892.5|201803.8|201842.4|201761.6|27
1730303700000|2024-10-30 15:55:00|201853|201803|201920.8|201795.8|201921.4|201857.9|201853|201790.3|34
1730303710000|2024-10-30 15:55:10|201919.9|201794.9|201866.3|201816.3|201921.9|201825|201860.6|201784.5|21
1730303720000|2024-10-30 15:55:20|201876.4|201826.4|201861.4|201811.4|201917.7|201826.4|201858.8|201792.6|13
1730303730000|2024-10-30 15:55:30|201865.9|201815.9|201873|201823|201920.1|201829.8|201856.8|201784.6|19
1730303740000|2024-10-30 15:55:40|201862.1|201812.1|201871|201821|201905.1|201834.6|201844.1|201780.1|13
1730303750000|2024-10-30 15:55:50|201873.3|201823.3|201869.8|201819.8|201902.5|201826|201838.5|201771.6|21
1730303760000|2024-10-30 15:56:00|201867.8|201817.8|201874.5|201824.5|201913.9|201837|201867.8|201788.9|13
1730303770000|2024-10-30 15:56:10|201876|201826|201837.4|201787.4|201880.5|201830.5|201833.8|201783.8|21
1730303780000|2024-10-30 15:56:20|201839.7|201789.7|201852.5|201802.5|201858|201808|201839.7|201789.7|19
1730303790000|2024-10-30 15:56:30|201878.4|201753.4|201761.8|201711.8|201878.5|201804.7|201761.8|201711.8|26
1730303800000|2024-10-30 15:56:40|201807.9|201682.9|201833.2|201708.2|201833.2|201733.3|201783.3|201669.4|33
1730303810000|2024-10-30 15:56:50|201817.9|201692.9|201808.8|201683.8|201826.8|201701.8|201784.4|201659.4|28
1730303820000|2024-10-30 15:57:00|201797.5|201672.5|201800.4|201675.4|201804.8|201679.8|201797.5|201672.5|23
1730303830000|2024-10-30 15:57:10|201801.4|201676.4|201800.1|201675.1|201801.7|201676.7|201798.8|201673.8|6
1730303840000|2024-10-30 15:57:20|201801.1|201676.1|201803.6|201678.6|201803.6|201678.6|201800.7|201675.7|7
1730303850000|2024-10-30 15:57:30|201808.5|201683.5|201839.4|201714.4|201846.1|201721.1|201808.5|201683.5|29
1730303860000|2024-10-30 15:57:40|201839.8|201714.8|201837.2|201712.2|201842.9|201717.9|201835.7|201710.7|21
1730303870000|2024-10-30 15:57:50|201838.5|201713.5|201852.8|201727.8|201856.3|201731.3|201838.5|201713.5|23
1730303880000|2024-10-30 15:58:00|201848.3|201723.3|201880.3|201755.3|201891.8|201766.8|201848.3|201723.3|29
1730303890000|2024-10-30 15:58:10|201880.2|201755.2|201859.8|201734.8|201880.2|201755.2|201853.4|201728.4|22
1730303900000|2024-10-30 15:58:20|201862.9|201737.9|201841.7|201716.7|201873.8|201748.8|201840.2|201715.2|25
1730303910000|2024-10-30 15:58:30|201842.9|201717.9|201842.6|201717.6|201847|201722|201842.2|201717.2|12
1730303920000|2024-10-30 15:58:40|201844.9|201719.9|201881.8|201756.8|201882.5|201757.5|201842.4|201717.4|28
1730303930000|2024-10-30 15:58:50|201879|201754|201875.9|201750.9|201880.1|201755.1|201870.1|201745.1|13
1730303940000|2024-10-30 15:59:00|201876.9|201751.9|201877.7|201752.7|201882.2|201757.2|201870.5|201745.5|28
1730303950000|2024-10-30 15:59:10|201880.9|201755.9|201851.8|201726.8|201889.5|201764.5|201851.8|201726.8|19
1730303960000|2024-10-30 15:59:20|201845.5|201720.5|201842.8|201717.8|201857.9|201732.9|201840.7|201715.7|17
1730303970000|2024-10-30 15:59:30|201841.9|201716.9|201841.4|201716.4|201848.8|201723.8|201841.1|201716.1|10
1730303980000|2024-10-30 15:59:40|201842.5|201717.5|201825.5|201700.5|201842.5|201717.5|201824.2|201699.2|16
1730303990000|2024-10-30 15:59:50|201830.4|201705.4|201827.1|201702.1|201831.1|201706.1|201815.8|201690.8|16
1730304000000|2024-10-30 16:00:00|201828.9|201703.9|201850.5|201725.5|201855.1|201730.1|201828.9|201703.9|31
1730304010000|2024-10-30 16:00:10|201848.6|201723.6|201910.1|201785.1|201914.5|201802.7|201843.9|201718.9|30
1730304020000|2024-10-30 16:00:20|201911.1|201786.1|201922.5|201797.5|201924.8|201818.6|201868.6|201773.6|33
1730304030000|2024-10-30 16:00:30|201920.8|201795.8|201926.8|201801.8|201926.8|201801.8|201911.6|201786.6|18
1730304040000|2024-10-30 16:00:40|201922.4|201797.4|201916.5|201791.5|201922.4|201797.4|201913.6|201788.6|12
1730304050000|2024-10-30 16:00:50|201917.6|201792.6|201887|201837|201922.6|201841.3|201887|201784.1|22
1730304060000|2024-10-30 16:01:00|201888.9|201838.9|201888|201838|201889|201839|201886.6|201836.6|10
1730304070000|2024-10-30 16:01:10|201888.8|201838.8|201920.6|201795.6|201923.8|201838.8|201887.6|201795.2|13
1730304080000|2024-10-30 16:01:20|201922|201797|201875.8|201825.8|201932.8|201872.5|201870.5|201795.9|20
1730304090000|2024-10-30 16:01:30|201876.2|201826.2|201870.4|201820.4|201876.2|201826.2|201861.2|201811.2|19
1730304100000|2024-10-30 16:01:40|201871.5|201821.5|201891.3|201766.3|201891.3|201822.9|201844|201765.5|15
1730304110000|2024-10-30 16:01:50|201891.2|201766.2|201888.2|201763.2|201891.4|201766.4|201882.1|201757.1|19
1730304120000|2024-10-30 16:02:00|201890|201765|201869.1|201744.1|201890|201765|201858.4|201733.4|18
1730304130000|2024-10-30 16:02:10|201876.3|201751.3|201887.2|201762.2|201889.9|201764.9|201868|201743|13
1730304140000|2024-10-30 16:02:20|201885.7|201760.7|201852.6|201727.6|201895.9|201770.9|201845.6|201720.6|21
1730304150000|2024-10-30 16:02:30|201857.9|201732.9|201848.2|201723.2|201858.7|201733.7|201848.2|201723.2|5
1730304160000|2024-10-30 16:02:40|201849.7|201724.7|201833.6|201708.6|201878.3|201755.3|201800.8|201708.6|17
1730304170000|2024-10-30 16:02:50|201824.6|201699.6|201696.1|201646.1|201824.6|201699.6|201666.7|201586.1|38
1730304180000|2024-10-30 16:03:00|201670.5|201620.5|201671|201621|201706|201652.5|201640.7|201578.3|29
1730304190000|2024-10-30 16:03:10|201658.3|201608.3|201672.6|201622.6|201672.6|201622.6|201656.3|201606.3|10
1730304200000|2024-10-30 16:03:20|201671.7|201621.7|201732.4|201682.4|201752.4|201682.4|201669.5|201619.5|20
1730304210000|2024-10-30 16:03:30|201729.1|201679.1|201678.2|201628.2|201753.8|201680.2|201664.7|201585.4|30
1730304220000|2024-10-30 16:03:40|201724.1|201599.1|201707.2|201582.2|201724.1|201638.2|201688.2|201575.2|24
1730304230000|2024-10-30 16:03:50|201705.2|201580.2|201705.1|201580.1|201714.5|201589.5|201704.4|201579.4|21
1730304240000|2024-10-30 16:04:00|201706.7|201581.7|201746.6|201621.6|201747.9|201652.4|201668.4|201573.9|22
1730304250000|2024-10-30 16:04:10|201748.3|201623.3|201819.2|201694.2|201825.7|201700.7|201735.4|201623.3|24
1730304260000|2024-10-30 16:04:20|201818.8|201693.8|201778.4|201728.4|201825.8|201734.1|201766.4|201677.6|17
1730304270000|2024-10-30 16:04:30|201771.7|201721.7|201827.5|201702.5|201827.7|201731.5|201766.7|201689.5|18
1730304280000|2024-10-30 16:04:40|201803.4|201678.4|201761.9|201711.9|201827.7|201713|201745.7|201663.2|17
1730304290000|2024-10-30 16:04:50|201756.8|201706.8|201738.4|201688.4|201762.5|201712.5|201737.5|201687.5|21
1730304300000|2024-10-30 16:05:00|201750.4|201700.4|201753.9|201703.9|201787|201713.6|201734.5|201659|21
1730304310000|2024-10-30 16:05:10|201755.1|201705.1|201774.3|201724.3|201831.1|201744.8|201755.1|201691.7|23
1730304320000|2024-10-30 16:05:20|201772.6|201722.6|201758.8|201708.8|201807.7|201722.6|201742.3|201667.2|13
1730304330000|2024-10-30 16:05:30|201796.5|201671.5|201789.6|201739.6|201810.8|201742.5|201754.6|201671.5|18
1730304340000|2024-10-30 16:05:40|201777.8|201727.8|201781.3|201731.3|201828.4|201756.4|201772.6|201688.2|18
1730304350000|2024-10-30 16:05:50|201778.9|201728.9|201784.9|201734.9|201820.5|201753.2|201747.8|201681.4|23
1730304360000|2024-10-30 16:06:00|201785.4|201735.4|201825.2|201700.2|201825.2|201745.9|201771.3|201684.2|20
1730304370000|2024-10-30 16:06:10|201799.6|201749.6|201826.5|201701.5|201833.9|201751.1|201796.2|201697.5|12
1730304380000|2024-10-30 16:06:20|201826.2|201701.2|201809.3|201759.3|201847.4|201759.3|201792.8|201701.2|25
1730304390000|2024-10-30 16:06:30|201786.4|201736.4|201837.4|201712.4|201839.4|201763.9|201786.4|201697.4|13
1730304400000|2024-10-30 16:06:40|201812.9|201687.9|201820.9|201695.9|201820.9|201695.9|201812.9|201687.9|6
1730304410000|2024-10-30 16:06:50|201822.5|201697.5|201871.7|201746.7|201872.1|201767.7|201810.3|201685.3|16
1730304420000|2024-10-30 16:07:00|201869.8|201744.8|201868.5|201743.5|201877.5|201752.5|201868.5|201743.5|22
1730304430000|2024-10-30 16:07:10|201869.6|201744.6|201858.3|201733.3|201870.7|201745.7|201856.1|201731.1|17
1730304440000|2024-10-30 16:07:20|201859.5|201734.5|201861.6|201736.6|201877.4|201752.4|201851.2|201726.2|17
1730304450000|2024-10-30 16:07:30|201866.7|201741.7|201851.5|201726.5|201866.7|201741.7|201843.3|201718.3|10
1730304460000|2024-10-30 16:07:40|201849.2|201724.2|201838.3|201713.3|201849.2|201724.2|201830.2|201705.2|14
1730304470000|2024-10-30 16:07:50|201827.7|201702.7|201824.7|201699.7|201839.6|201714.6|201822.3|201697.3|17
1730304480000|2024-10-30 16:08:00|201834.2|201709.2|201862|201737|201865.6|201740.6|201823.3|201698.3|23
1730304490000|2024-10-30 16:08:10|201860|201735|201863.4|201738.4|201867|201742|201858.6|201733.6|15
1730304500000|2024-10-30 16:08:20|201861.1|201736.1|201823|201773|201861.1|201779.1|201812.4|201725.6|9
1730304510000|2024-10-30 16:08:30|201833.6|201783.6|201865.2|201740.2|201873|201783.6|201817|201729.5|9
1730304520000|2024-10-30 16:08:40|201873.1|201748.1|201820.1|201770.1|201873.1|201773.7|201810.2|201729.7|11
1730304530000|2024-10-30 16:08:50|201814.9|201764.9|201805.9|201755.9|201856.2|201779.3|201798.6|201731.2|21
1730304540000|2024-10-30 16:09:00|201811.1|201761.1|201818.1|201768.1|201824.8|201774.8|201811.1|201761.1|10
1730304550000|2024-10-30 16:09:10|201818.2|201768.2|201815.8|201765.8|201824.6|201774.6|201815.7|201765.7|9
1730304560000|2024-10-30 16:09:20|201815.3|201765.3|201815.3|201765.3|201853.4|201771.8|201803.3|201728.4|6
1730304570000|2024-10-30 16:09:30|201827|201777|201820.3|201770.3|201827.6|201777.6|201818.9|201768.9|4
1730304580000|2024-10-30 16:09:40|201817.7|201767.7|201810.7|201760.7|201817.7|201767.7|201810.7|201760.7|5
1730304590000|2024-10-30 16:09:50|201820.7|201770.7|201812.2|201762.2|201820.7|201770.7|201812.2|201762.2|6
1730304600000|2024-10-30 16:10:00|201819.6|201769.6|201814.9|201764.9|201822.5|201772.5|201812.4|201762.4|15
1730304610000|2024-10-30 16:10:10|201812.1|201762.1|201835.6|201710.6|201844.9|201762.1|201794.8|201710.6|21
1730304620000|2024-10-30 16:10:20|201842|201717|201802.4|201752.4|201850.3|201756.1|201802.1|201715.9|18
1730304630000|2024-10-30 16:10:30|201802.8|201752.8|201814.3|201764.3|201882|201794.5|201802.4|201740.2|15
1730304640000|2024-10-30 16:10:40|201825|201775|201856|201731|201860.6|201779.2|201811.8|201731|17
1730304650000|2024-10-30 16:10:50|201855.9|201730.9|201853.7|201728.7|201862.4|201737.4|201853.7|201728.7|10
1730304660000|2024-10-30 16:11:00|201861.9|201736.9|201860.9|201735.9|201864|201739|201853.2|201728.2|8
1730304670000|2024-10-30 16:11:10|201854.2|201729.2|201862.4|201737.4|201874.5|201749.5|201854.2|201729.2|10
1730304680000|2024-10-30 16:11:20|201867.8|201742.8|201868.5|201743.5|201872.9|201747.9|201857.5|201732.5|11
1730304690000|2024-10-30 16:11:30|201860.7|201735.7|201867.5|201742.5|201867.5|201742.5|201860.7|201735.7|5
1730304700000|2024-10-30 16:11:40|201860.9|201735.9|201887.3|201762.3|201901|201776|201860.9|201735.9|13
1730304710000|2024-10-30 16:11:50|201876.9|201751.9|201882.4|201757.4|201895.5|201770.5|201876.9|201751.9|13
1730304720000|2024-10-30 16:12:00|201885.6|201760.6|201838.7|201788.7|201936.3|201818.5|201833.4|201756.7|28
1730304730000|2024-10-30 16:12:10|201886.5|201761.5|201846.6|201796.6|201888|201803.5|201836.5|201760.7|15
1730304740000|2024-10-30 16:12:20|201840.5|201790.5|201837.6|201787.6|201894.3|201808.6|201837.6|201766.4|14
1730304750000|2024-10-30 16:12:30|201837.3|201787.3|201858.6|201733.6|201862.5|201800.8|201837.3|201731|16
1730304760000|2024-10-30 16:12:40|201858.8|201733.8|201864.5|201739.5|201871.1|201765.5|201815.5|201733.8|17
1730304770000|2024-10-30 16:12:50|201815.5|201765.5|201864.1|201739.1|201871.9|201769.8|201813.1|201739.1|15
1730304780000|2024-10-30 16:13:00|201865.6|201740.6|201815|201765|201868.3|201770.3|201813.6|201737.3|18
1730304790000|2024-10-30 16:13:10|201818.4|201768.4|201834.2|201784.2|201848.6|201798.6|201818.4|201768.4|17
1730304800000|2024-10-30 16:13:20|201837.3|201787.3|201833.1|201783.1|201875.9|201802.1|201831.8|201748.9|21
1730304810000|2024-10-30 16:13:30|201836|201786|201829|201779|201871.8|201786.8|201829|201746.8|7
1730304820000|2024-10-30 16:13:40|201831.9|201781.9|201870.5|201820.5|201899.6|201823|201821.5|201771.5|15
1730304830000|2024-10-30 16:13:50|201875.5|201825.5|201901.6|201776.6|201903.2|201826.1|201834.1|201776.2|21
1730304840000|2024-10-30 16:14:00|201873.1|201823.1|201855.1|201805.1|201905.4|201823.1|201853.6|201776.5|8
1730304850000|2024-10-30 16:14:10|201853.1|201803.1|201852.4|201802.4|201858.3|201808.3|201852.4|201802.4|10
1730304860000|2024-10-30 16:14:20|201854.3|201804.3|201905.9|201780.9|201907.8|201807.9|201854.3|201779.2|7
1730304870000|2024-10-30 16:14:30|201905.6|201780.6|201905.6|201780.6|201905.6|201780.6|201905.6|201780.6|1
1730304880000|2024-10-30 16:14:40|201905.7|201780.7|201905.7|201780.7|201905.7|201780.7|201899.9|201774.9|3
1730304890000|2024-10-30 16:14:50|201906.4|201781.4|201894.9|201769.9|201906.5|201781.5|201894.9|201769.9|4
1730304900000|2024-10-30 16:15:00|201906.9|201781.9|201909.4|201784.4|201935.1|201810.1|201899.1|201774.1|14
1730304910000|2024-10-30 16:15:10|201914.8|201789.8|201907.2|201782.2|201914.8|201789.8|201900.1|201775.1|16
1730304920000|2024-10-30 16:15:20|201911.1|201786.1|201871.7|201746.7|201911.1|201786.1|201863.7|201738.7|16
1730304930000|2024-10-30 16:15:30|201869.6|201744.6|201866.6|201741.6|201870.8|201773.2|201817|201740.3|19
1730304940000|2024-10-30 16:15:40|201869.4|201744.4|201873.7|201748.7|201875.5|201776.3|201817.3|201740|9
1730304950000|2024-10-30 16:15:50|201835.3|201785.3|201837.5|201787.5|201837.5|201787.5|201835.3|201785.3|2
1730304970000|2024-10-30 16:16:10|201835.3|201785.3|201873.6|201748.6|201873.6|201795.4|201835.3|201748.6|4
1730304980000|2024-10-30 16:16:20|201873.7|201748.7|201864.8|201814.8|201876.1|201818.8|201831.5|201743.2|10
1730304990000|2024-10-30 16:16:30|201893.5|201768.5|201855.4|201805.4|201894.2|201814.7|201842.5|201768.5|16
1730305000000|2024-10-30 16:16:40|201863.8|201813.8|201867.2|201817.2|201867.2|201817.2|201853.3|201803.3|8
1730305010000|2024-10-30 16:16:50|201865.3|201815.3|201894.3|201769.3|201895.8|201816.8|201864.3|201768.1|9
1730305020000|2024-10-30 16:17:00|201900|201775|201903.6|201778.6|201903.6|201798.3|201848.3|201769.8|8
1730305030000|2024-10-30 16:17:10|201899.9|201774.9|201898.5|201773.5|201900.3|201775.3|201898.5|201773.5|3
1730305040000|2024-10-30 16:17:20|201899.5|201774.5|201871.9|201746.9|201905.6|201780.6|201871.2|201746.2|7
1730305050000|2024-10-30 16:17:30|201878.9|201753.9|201885.2|201760.2|201885.2|201760.2|201871.9|201746.9|7
1730305060000|2024-10-30 16:17:40|201877.4|201752.4|201868.3|201743.3|201885.2|201760.2|201868.3|201743.3|11
1730305070000|2024-10-30 16:17:50|201871.2|201746.2|201873.7|201748.7|201880.3|201755.3|201871.2|201746.2|7
1730305080000|2024-10-30 16:18:00|201836.4|201786.4|201840|201790|201844|201794|201836.4|201786.4|6
1730305090000|2024-10-30 16:18:10|201844.3|201794.3|201837.3|201787.3|201846.4|201796.4|201829.1|201779.1|9
1730305100000|2024-10-30 16:18:20|201846.4|201796.4|201834.7|201784.7|201846.4|201796.4|201831.6|201781.6|5
1730305110000|2024-10-30 16:18:30|201826.1|201776.1|201825.5|201775.5|201827.8|201777.8|201823.6|201773.6|6
1730305120000|2024-10-30 16:18:40|201872.5|201747.5|201872|201747|201872.5|201775.5|201825.5|201747|4
1730305130000|2024-10-30 16:18:50|201834.2|201784.2|201834.6|201784.6|201838.7|201788.7|201834.2|201784.2|4
1730305140000|2024-10-30 16:19:00|201837.6|201787.6|201852.3|201802.3|201902.4|201824.8|201837.6|201774.6|13
1730305150000|2024-10-30 16:19:10|201900.7|201775.7|201901.2|201776.2|201901.2|201776.2|201900.7|201775.7|2
1730305170000|2024-10-30 16:19:30|201900.4|201775.4|201904.5|201779.5|201924.6|201799.6|201894.6|201769.6|5
1730305180000|2024-10-30 16:19:40|201903|201778|201922.4|201797.4|201927.8|201843.4|201875.6|201778|8
1730305190000|2024-10-30 16:19:50|201920.4|201795.4|201862.3|201812.3|201920.4|201823.3|201862.3|201792.4|9
1730305200000|2024-10-30 16:20:00|201910.6|201785.6|201859.1|201809.1|201920.8|201849.6|201859.1|201785.6|16
1730305210000|2024-10-30 16:20:10|201907.5|201782.5|201819.5|201769.5|201907.5|201817.1|201819.4|201769.4|18
1730305220000|2024-10-30 16:20:20|201819.6|201769.6|201821.6|201771.6|201855.9|201771.6|201793.5|201721|15
1730305230000|2024-10-30 16:20:30|201824.6|201774.6|201814.2|201764.2|201853.6|201774.9|201811.1|201727.8|8
1730305240000|2024-10-30 16:20:40|201817.2|201767.2|201862.4|201737.4|201872.4|201776.7|201810.6|201737.3|13
1730305250000|2024-10-30 16:20:50|201812.6|201762.6|201863.3|201738.3|201867.6|201767.1|201812.6|201738.3|12
1730305260000|2024-10-30 16:21:00|201864.9|201739.9|201900.1|201775.1|201904.9|201809|201816.8|201739.9|18
1730305270000|2024-10-30 16:21:10|201907.9|201782.9|201906|201781|201907.9|201782.9|201903.9|201778.9|5
1730305280000|2024-10-30 16:21:20|201908.2|201783.2|201938.3|201813.3|201945.3|201849.1|201899.1|201783.2|13
1730305290000|2024-10-30 16:21:30|201939.1|201814.1|201944.6|201819.6|201944.6|201819.6|201939.1|201814.1|4
1730305300000|2024-10-30 16:21:40|201945.5|201820.5|201943.6|201818.6|201946.1|201821.1|201938.9|201813.9|5
1730305310000|2024-10-30 16:21:50|201946.5|201821.5|201945.3|201820.3|201947.3|201822.3|201942.8|201817.8|8
1730305320000|2024-10-30 16:22:00|201948|201823|202041.3|201916.3|202041.3|201916.3|201948|201823|26
1730305330000|2024-10-30 16:22:10|202043.5|201918.5|202082.8|201957.8|202089.4|201964.4|202036|201911|24
1730305340000|2024-10-30 16:22:20|202080.9|201955.9|202091.7|201966.7|202097.5|202008.3|202058.3|201947.9|19
1730305350000|2024-10-30 16:22:30|202096|201971|202056.3|201931.3|202096|202019.1|202000.1|201920.5|32
1730305360000|2024-10-30 16:22:40|202026.5|201976.5|202008|201958|202059.2|201983.9|202008|201929.6|20
1730305370000|2024-10-30 16:22:50|202006|201956|202077.8|201952.8|202079.2|201964.7|202006|201929.6|16
1730305380000|2024-10-30 16:23:00|202079.6|201954.6|202014.9|201889.9|202079.6|201954.6|201966.9|201889.9|21
1730305390000|2024-10-30 16:23:10|202016.8|201891.8|202022.9|201897.9|202025.6|201900.6|202015.3|201890.3|13
1730305400000|2024-10-30 16:23:20|202024.6|201899.6|202030.9|201905.9|202037.8|201912.8|202024.6|201899.6|12
1730305410000|2024-10-30 16:23:30|202029.3|201904.3|201963.9|201838.9|202029.3|201904.3|201935.9|201838.9|11
1730305420000|2024-10-30 16:23:40|201962.6|201837.6|201913.4|201863.4|201970.3|201872.3|201912.5|201834.2|17
1730305430000|2024-10-30 16:23:50|201921.8|201871.8|201910.9|201860.9|201921.8|201871.8|201907.4|201857.4|6
1730305440000|2024-10-30 16:24:00|201907.8|201857.8|201909.3|201859.3|201912.8|201862.8|201907.8|201857.8|4
1730305450000|2024-10-30 16:24:10|201912|201862|201912|201862|201912|201862|201912|201862|1
1730305460000|2024-10-30 16:24:20|201909.2|201859.2|201912.3|201862.3|201919.7|201869.7|201906.7|201856.7|10
1730305470000|2024-10-30 16:24:30|201916.9|201866.9|201911.5|201861.5|201916.9|201866.9|201911.5|201861.5|3
1730305480000|2024-10-30 16:24:40|201921.9|201871.9|201937.8|201887.8|201953.3|201903.3|201921.9|201871.9|8
1730305490000|2024-10-30 16:24:50|201929.2|201879.2|201908.5|201858.5|201935.5|201885.5|201899.8|201849.8|15
1730305500000|2024-10-30 16:25:00|201910.7|201860.7|201891.5|201841.5|201945.6|201860.7|201888.5|201814.6|21
1730305510000|2024-10-30 16:25:10|201891.3|201841.3|201930.2|201805.2|201936.3|201850.8|201881.8|201801.1|17
1730305520000|2024-10-30 16:25:20|201928.3|201803.3|201914.3|201789.3|201928.3|201837.7|201862.3|201783.7|17
1730305530000|2024-10-30 16:25:30|201920.4|201795.4|201907.6|201782.6|201932.1|201807.1|201907.6|201782.6|17
1730305540000|2024-10-30 16:25:40|201911.2|201786.2|201919.2|201794.2|201923.8|201798.8|201911|201786|7
1730305550000|2024-10-30 16:25:50|201922|201797|201925.8|201800.8|201927.7|201802.7|201922|201797|11
1730305560000|2024-10-30 16:26:00|201934|201809|201933.2|201808.2|201936.5|201811.5|201928.5|201803.5|7
1730305570000|2024-10-30 16:26:10|201934.8|201809.8|201934.7|201809.7|201934.8|201809.8|201933.2|201808.2|5
1730305580000|2024-10-30 16:26:20|201933.5|201808.5|201963.4|201838.4|201963.4|201838.4|201929|201804|4
1730305590000|2024-10-30 16:26:30|201956.1|201831.1|202038.7|201913.7|202042.9|201917.9|201951.5|201826.5|23
1730305600000|2024-10-30 16:26:40|202041.8|201916.8|201993.5|201943.5|202042.5|201951.6|201981.1|201894.1|17
1730305610000|2024-10-30 16:26:50|201990.5|201940.5|201996.5|201946.5|201996.5|201946.5|201990.5|201940.5|5
1730305620000|2024-10-30 16:27:00|201999.2|201949.2|202001.5|201951.5|202001.5|201951.5|201994.4|201944.4|4
1730305630000|2024-10-30 16:27:10|202003.9|201953.9|201919.3|201869.3|202003.9|201953.9|201916|201866|13
1730305640000|2024-10-30 16:27:20|201923.9|201873.9|201952.8|201827.8|201965.5|201915.5|201881.8|201788.9|23
1730305650000|2024-10-30 16:27:30|201954.3|201829.3|201922.7|201872.7|201962.3|201883.5|201920.3|201829.3|9
1730305660000|2024-10-30 16:27:40|201925.6|201875.6|201917.9|201867.9|201935.3|201885.3|201901|201851|21
1730305670000|2024-10-30 16:27:50|201916.1|201866.1|201913.4|201863.4|201916.1|201866.1|201913.4|201863.4|2
1730305680000|2024-10-30 16:28:00|201915.6|201865.6|201885.1|201835.1|201926|201876|201881|201831|17
1730305690000|2024-10-30 16:28:10|201933.7|201808.7|201924.7|201799.7|201936.8|201842.7|201873.5|201792.3|22
1730305700000|2024-10-30 16:28:20|201934.7|201809.7|201921.9|201796.9|201935.4|201838.2|201874.9|201790.8|13
1730305710000|2024-10-30 16:28:30|201924.5|201799.5|201931.1|201806.1|201939.9|201839.9|201877.4|201799.5|17
1730305720000|2024-10-30 16:28:40|201938|201813|201894.6|201844.6|201938|201844.6|201887.7|201800.1|7
1730305730000|2024-10-30 16:28:50|201890.1|201840.1|201880.2|201830.2|201926.9|201847|201868|201801.9|26
1730305740000|2024-10-30 16:29:00|201883.7|201833.7|201866.5|201816.5|201918.6|201837.8|201866.5|201789.7|12
1730305750000|2024-10-30 16:29:10|201913.8|201788.8|201903.1|201778.1|201913.8|201826.8|201850.4|201777.8|15
1730305760000|2024-10-30 16:29:20|201904.6|201779.6|201919.7|201794.7|201931.9|201840.6|201861.1|201779.6|11
1730305770000|2024-10-30 16:29:30|201920.4|201795.4|201926.9|201801.9|201936.3|201849.3|201879.9|201795.4|21
1730305780000|2024-10-30 16:29:40|201933.5|201808.5|201891|201841|201933.5|201848.4|201889.1|201802.4|10
1730305790000|2024-10-30 16:29:50|201887.6|201837.6|201883.7|201833.7|201887.6|201837.6|201883.7|201833.7|2
1730305800000|2024-10-30 16:30:00|201892.9|201842.9|201867.3|201817.3|201912.7|201842.9|201862.6|201787.7|19
1730305810000|2024-10-30 16:30:10|201866.9|201816.9|201859.1|201809.1|201880.8|201830.8|201859.1|201809.1|5
1730305820000|2024-10-30 16:30:20|201861.6|201811.6|201878.6|201828.6|201911.5|201839.4|201861.6|201786.5|11
1730305830000|2024-10-30 16:30:30|201877.3|201827.3|201906.6|201856.6|201906.6|201856.6|201874.2|201824.2|12
1730305840000|2024-10-30 16:30:40|201894.3|201844.3|201884.1|201834.1|201897.1|201847.1|201881.5|201831.5|17
1730305850000|2024-10-30 16:30:50|201886.5|201836.5|201892|201842|201904|201854|201880.2|201830.2|15
1730305860000|2024-10-30 16:31:00|201894.8|201844.8|201847.5|201797.5|201903.9|201853.9|201844|201794|24
1730305870000|2024-10-30 16:31:10|201845.2|201795.2|201840.1|201790.1|201845.5|201795.5|201840.1|201790.1|8
1730305880000|2024-10-30 16:31:20|201847.1|201797.1|201840|201790|201847.1|201797.1|201838.6|201788.6|6
1730305890000|2024-10-30 16:31:30|201843.1|201793.1|201815.2|201765.2|201844.8|201793.1|201796|201719.8|13
1730305900000|2024-10-30 16:31:40|201847.6|201722.6|201787.6|201737.6|201849.1|201760.4|201787.6|201709.6|26
1730305910000|2024-10-30 16:31:50|201790.7|201740.7|201781|201731|201829.1|201748.1|201780.9|201703.7|32
1730305920000|2024-10-30 16:32:00|201829.3|201704.3|201788|201738|201835.9|201740.2|201778.2|201704.3|32
1730305930000|2024-10-30 16:32:10|201790.5|201740.5|201780.2|201730.2|201792.2|201742.2|201776.9|201726.9|17
1730305940000|2024-10-30 16:32:20|201775.3|201725.3|201775.1|201725.1|201775.3|201725.3|201772.6|201722.6|3
1730305950000|2024-10-30 16:32:30|201771|201721|201772.9|201722.9|201776.1|201726.1|201770.5|201720.5|7
1730305960000|2024-10-30 16:32:40|201782.5|201732.5|201826.1|201776.1|201858.4|201786.4|201782.5|201732.5|8
1730305970000|2024-10-30 16:32:50|201823.7|201773.7|201824.8|201774.8|201859.6|201774.8|201805.4|201729|10
1730305980000|2024-10-30 16:33:00|201830.3|201780.3|201781.6|201731.6|201832.4|201782.4|201777.9|201727.9|19
1730305990000|2024-10-30 16:33:10|201777.3|201727.3|201782.2|201732.2|201782.2|201732.2|201777.3|201727.3|4
1730306000000|2024-10-30 16:33:20|201777.2|201727.2|201789.9|201739.9|201793.5|201743.5|201777.2|201727.2|5
1730306010000|2024-10-30 16:33:30|201786|201736|201828.5|201703.5|201830.5|201736|201786|201692.2|24
1730306020000|2024-10-30 16:33:40|201822.5|201697.5|201741.5|201616.5|201822.5|201697.5|201721.3|201616.5|31
1730306030000|2024-10-30 16:33:50|201715.5|201665.5|201711.8|201661.8|201722.7|201672.7|201700.1|201650.1|17
1730306040000|2024-10-30 16:34:00|201708.9|201658.9|201711.5|201661.5|201713.7|201663.7|201708.8|201658.8|5
1730306050000|2024-10-30 16:34:10|201715.6|201665.6|201718.2|201668.2|201721.3|201671.3|201707.8|201657.8|11
1730306060000|2024-10-30 16:34:20|201717.4|201667.4|201736.8|201611.8|201738.6|201667.5|201690.9|201611.8|15
1730306070000|2024-10-30 16:34:30|201738.8|201613.8|201743.3|201618.3|201747.7|201663.7|201713.7|201613.8|12
1730306080000|2024-10-30 16:34:40|201742.8|201617.8|201737.2|201612.2|201743|201652.4|201682.5|201608.8|11
1730306090000|2024-10-30 16:34:50|201738.9|201613.9|201720.3|201595.3|201738.9|201660.9|201708.6|201593.5|12
1730306100000|2024-10-30 16:35:00|201719.8|201594.8|201697.8|201572.8|201719.8|201594.8|201695.7|201570.7|22
1730306110000|2024-10-30 16:35:10|201698|201573|201619.7|201494.7|201698|201617.1|201593.8|201492.8|25
1730306120000|2024-10-30 16:35:20|201626.3|201501.3|201629.2|201504.2|201635.2|201557.7|201570.8|201492.9|24
1730306130000|2024-10-30 16:35:30|201630.7|201505.7|201633.6|201508.6|201638.5|201513.5|201626|201501|23
1730306140000|2024-10-30 16:35:40|201637.6|201512.6|201632.2|201507.2|201650.8|201525.8|201574.9|201496|21
1730306150000|2024-10-30 16:35:50|201631.7|201506.7|201633.2|201508.2|201647.3|201522.3|201623.9|201498.9|19
1730306160000|2024-10-30 16:36:00|201633.4|201508.4|201635.2|201510.2|201642.9|201517.9|201633|201508|8
1730306170000|2024-10-30 16:36:10|201637.2|201512.2|201576.7|201526.7|201637.2|201526.7|201576.7|201512.2|2
1730306180000|2024-10-30 16:36:20|201566.5|201516.5|201566.3|201516.3|201614.2|201516.7|201565.9|201489.2|13
1730306190000|2024-10-30 16:36:30|201566.1|201516.1|201566.3|201516.3|201616|201517.2|201555.6|201476.9|17
1730306200000|2024-10-30 16:36:40|201566.2|201516.2|201565.9|201515.9|201570.5|201520.5|201565.3|201515.3|7
1730306210000|2024-10-30 16:36:50|201566.1|201516.1|201578.5|201528.5|201580.8|201530.8|201566.1|201516.1|4
1730306220000|2024-10-30 16:37:00|201586.6|201536.6|201570.2|201520.2|201588.9|201538.9|201569.7|201519.7|8
1730306230000|2024-10-30 16:37:10|201570|201520|201568.5|201518.5|201570|201520|201568|201518|16
1730306240000|2024-10-30 16:37:20|201568.3|201518.3|201569.5|201519.5|201584.3|201534.3|201568.2|201518.2|11
1730306250000|2024-10-30 16:37:30|201569.7|201519.7|201569.8|201519.8|201569.8|201519.8|201569.2|201519.2|5
1730306260000|2024-10-30 16:37:40|201570.3|201520.3|201572.9|201522.9|201598|201548|201568.7|201518.7|25
1730306270000|2024-10-30 16:37:50|201572.6|201522.6|201573.8|201523.8|201580.7|201530.7|201563.2|201513.2|20
1730306280000|2024-10-30 16:38:00|201573.4|201523.4|201675.8|201550.8|201686.8|201598.9|201549|201499|30
1730306290000|2024-10-30 16:38:10|201673.7|201548.7|201679.4|201554.4|201696.4|201602.9|201652.9|201538.5|23
1730306300000|2024-10-30 16:38:20|201662.1|201612.1|201688.8|201563.8|201693.1|201612.1|201660.8|201560.1|19
1730306310000|2024-10-30 16:38:30|201689.5|201564.5|201687|201562|201694.9|201569.9|201687|201562|16
1730306320000|2024-10-30 16:38:40|201685.6|201560.6|201690.8|201565.8|201690.8|201607|201657|201556.6|19
1730306330000|2024-10-30 16:38:50|201690.4|201565.4|201687.5|201562.5|201690.4|201565.4|201685.2|201560.2|7
1730306340000|2024-10-30 16:39:00|201639.8|201589.8|201610.7|201560.7|201659.3|201589.8|201598.3|201523.8|23
1730306350000|2024-10-30 16:39:10|201601.8|201551.8|201611.7|201561.7|201649.4|201570.1|201595.7|201524.4|17
1730306360000|2024-10-30 16:39:20|201609.2|201559.2|201624.1|201574.1|201624.1|201574.1|201599|201549|14
1730306370000|2024-10-30 16:39:30|201622.1|201572.1|201595.5|201545.5|201650.9|201572.1|201586|201496.7|26
1730306380000|2024-10-30 16:39:40|201616.6|201491.6|201586.2|201536.2|201616.6|201542.6|201585.8|201489.9|8
1730306390000|2024-10-30 16:39:50|201593.1|201543.1|201590.4|201540.4|201621|201545.7|201586.6|201496|11
1730306400000|2024-10-30 16:40:00|201596|201546|201744.9|201619.9|201744.9|201619.9|201596|201546|26
1730306410000|2024-10-30 16:40:10|201735.9|201610.9|201736.7|201611.7|201747.4|201622.4|201729.8|201604.8|26
1730306420000|2024-10-30 16:40:20|201746.5|201621.5|201792.4|201667.4|201792.4|201667.4|201734.6|201609.6|36
1730306430000|2024-10-30 16:40:30|201789.4|201664.4|201780.4|201655.4|201789.4|201664.4|201778.3|201653.3|17
1730306440000|2024-10-30 16:40:40|201775.4|201650.4|201787.3|201662.3|201790.9|201665.9|201775.4|201650.4|20
1730306450000|2024-10-30 16:40:50|201786.2|201661.2|201779.1|201654.1|201790.2|201665.2|201779.1|201654.1|18
1730306460000|2024-10-30 16:41:00|201784|201659|201780.6|201655.6|201791.2|201666.2|201779.8|201654.8|22
1730306470000|2024-10-30 16:41:10|201780.5|201655.5|201793.8|201668.8|201793.8|201668.8|201780.5|201655.5|18
1730306480000|2024-10-30 16:41:20|201741.9|201691.9|201791.3|201666.3|201794.1|201693.8|201741.9|201663.4|21
1730306490000|2024-10-30 16:41:30|201791.6|201666.6|201771.8|201646.8|201792.3|201667.3|201758.1|201633.1|18
1730306500000|2024-10-30 16:41:40|201775.9|201650.9|201794.7|201669.7|201795.6|201707.5|201757.5|201645.9|16
1730306510000|2024-10-30 16:41:50|201794.9|201669.9|201796.9|201671.9|201796.9|201671.9|201792.4|201667.4|7
1730306520000|2024-10-30 16:42:00|201798.1|201673.1|201822.6|201697.6|201835.4|201710.4|201798.1|201673.1|22
1730306530000|2024-10-30 16:42:10|201822.1|201697.1|201822.4|201697.4|201838.7|201713.7|201818.2|201693.2|9
1730306540000|2024-10-30 16:42:20|201822.7|201697.7|201834.1|201709.1|201839.3|201714.3|201821.7|201696.7|14
1730306550000|2024-10-30 16:42:30|201798.5|201748.5|201827.9|201702.9|201832.2|201748.5|201780.6|201692.3|13
1730306560000|2024-10-30 16:42:40|201841.9|201716.9|201839.4|201714.4|201841.9|201716.9|201825.8|201700.8|7
1730306570000|2024-10-30 16:42:50|201837.5|201712.5|201784.3|201734.3|201837.5|201738|201772.1|201708|9
1730306580000|2024-10-30 16:43:00|201798.2|201748.2|201773|201723|201841.4|201748.2|201772.2|201692.5|15
1730306600000|2024-10-30 16:43:20|201776.1|201726.1|201770.5|201720.5|201799.3|201749.3|201770|201720|13
1730306610000|2024-10-30 16:43:30|201772.5|201722.5|201784.3|201734.3|201828.2|201734.3|201770.3|201696.2|10
1730306620000|2024-10-30 16:43:40|201787.7|201737.7|201791.6|201741.6|201828.1|201754.7|201771.8|201686.3|13
1730306630000|2024-10-30 16:43:50|201796.4|201746.4|201811.3|201686.3|201829.4|201746.4|201756.9|201686.3|15
1730306640000|2024-10-30 16:44:00|201772.1|201722.1|201798.1|201748.1|201810.2|201751.2|201764.8|201667.3|14
1730306650000|2024-10-30 16:44:10|201795.3|201745.3|201828.2|201703.2|201828.4|201745.3|201791|201690.8|7
1730306660000|2024-10-30 16:44:20|201815.8|201690.8|201817.2|201692.2|201830.3|201742.3|201792.3|201687.8|12
1730306670000|2024-10-30 16:44:30|201815.7|201690.7|201794|201669|201818.9|201746.4|201762.2|201667.3|12
1730306680000|2024-10-30 16:44:40|201794.7|201669.7|201777.8|201727.8|201811.8|201729.3|201775.7|201669.7|8
1730306690000|2024-10-30 16:44:50|201775.7|201725.7|201775.7|201725.7|201775.7|201725.7|201775.7|201725.7|1
1730306700000|2024-10-30 16:45:00|201778.5|201728.5|201785.3|201735.3|201814.9|201741.1|201778.5|201689.9|5
1730306710000|2024-10-30 16:45:10|201789.5|201739.5|201788.1|201738.1|201789.5|201739.5|201785.9|201735.9|3
1730306720000|2024-10-30 16:45:20|201786.1|201736.1|201763.1|201713.1|201786.2|201736.2|201763.1|201713.1|7
1730306730000|2024-10-30 16:45:30|201759.6|201709.6|201783.2|201733.2|201824.9|201746.8|201756.2|201699.9|20
1730306740000|2024-10-30 16:45:40|201783.5|201733.5|201780.1|201730.1|201785.8|201735.8|201780.1|201730.1|6
1730306750000|2024-10-30 16:45:50|201780.4|201730.4|201782.8|201732.8|201783.4|201733.4|201780.4|201730.4|9
1730306760000|2024-10-30 16:46:00|201783.2|201733.2|201788|201738|201788.1|201738.1|201766.1|201716.1|10
1730306770000|2024-10-30 16:46:10|201790|201740|201778.5|201728.5|201791.4|201741.4|201773.8|201723.8|15
1730306780000|2024-10-30 16:46:20|201781.1|201731.1|201786.8|201736.8|201794|201744|201769.6|201719.6|11
1730306790000|2024-10-30 16:46:30|201783.6|201733.6|201779.8|201729.8|201818.7|201737.8|201762.9|201687.4|17
1730306800000|2024-10-30 16:46:40|201790|201740|201809.6|201684.6|201814.7|201745.6|201780.7|201677|23
1730306810000|2024-10-30 16:46:50|201810|201685|201807.2|201682.2|201810|201685|201806.8|201681.8|12
1730306820000|2024-10-30 16:47:00|201807.3|201682.3|201810.6|201685.6|201811|201686|201807.2|201682.2|14
1730306830000|2024-10-30 16:47:10|201810|201685|201800.8|201675.8|201815.2|201690.2|201800.8|201675.8|19
1730306840000|2024-10-30 16:47:20|201801.6|201676.6|201803.4|201678.4|201806.4|201681.4|201800.7|201675.7|17
1730306850000|2024-10-30 16:47:30|201803.6|201678.6|201802.3|201677.3|201808.4|201683.4|201799.7|201674.7|7
1730306860000|2024-10-30 16:47:40|201799.9|201674.9|201803|201678|201803.9|201678.9|201799.4|201674.4|16
1730306870000|2024-10-30 16:47:50|201803.4|201678.4|201799.6|201674.6|201810.4|201685.4|201799.4|201674.4|21
1730306880000|2024-10-30 16:48:00|201799.8|201674.8|201797.8|201672.8|201808.5|201683.5|201797.8|201672.8|20
1730306890000|2024-10-30 16:48:10|201827.7|201702.7|201820.7|201695.7|201827.7|201745.1|201790.7|201695.7|8
1730306900000|2024-10-30 16:48:20|201822.3|201697.3|201823|201698|201823.4|201698.4|201820|201695|10
1730306910000|2024-10-30 16:48:30|201822.9|201697.9|201846|201796|201846|201796|201819.9|201694.9|12
1730306920000|2024-10-30 16:48:40|201841.9|201791.9|201828.1|201778.1|201878.1|201791.9|201819.8|201751.1|13
1730306930000|2024-10-30 16:48:50|201832.4|201782.4|201819.2|201769.2|201844|201794|201819.2|201769.2|13
1730306940000|2024-10-30 16:49:00|201844.6|201794.6|201834.8|201784.8|201873.7|201823.7|201820|201770|23
1730306950000|2024-10-30 16:49:10|201834.6|201784.6|201833.8|201783.8|201844.4|201794.4|201832.3|201782.3|12
1730306960000|2024-10-30 16:49:20|201833.5|201783.5|201835.2|201785.2|201844.6|201794.6|201830.9|201780.9|18
1730306970000|2024-10-30 16:49:30|201835|201785|201847.1|201797.1|201864.8|201814.8|201834.4|201784.4|14
1730306980000|2024-10-30 16:49:40|201858|201808|201886.1|201836.1|201901.2|201851.2|201853.6|201803.6|16
1730306990000|2024-10-30 16:49:50|201883.9|201833.9|201883.9|201833.9|201883.9|201833.9|201876.2|201826.2|3
1730307000000|2024-10-30 16:50:00|201881.1|201831.1|201886.3|201836.3|201898.5|201848.5|201878.1|201828.1|9
1730307010000|2024-10-30 16:50:10|201888.9|201838.9|201878.4|201828.4|201921.4|201849.3|201878.4|201796.4|11
1730307020000|2024-10-30 16:50:20|201889.3|201839.3|201888.6|201763.6|201918.1|201839.3|201851.7|201763.6|12
1730307030000|2024-10-30 16:50:30|201888.2|201763.2|201842.9|201792.9|201888.8|201812.7|201842.9|201757.9|18
1730307040000|2024-10-30 16:50:40|201840.4|201790.4|201846.7|201721.7|201873.9|201793.5|201824.1|201720.1|18
1730307050000|2024-10-30 16:50:50|201848.2|201723.2|201859.1|201734.1|201865.4|201775.4|201823.9|201720.1|25
1730307060000|2024-10-30 16:51:00|201860.3|201735.3|201866|201741|201868.9|201743.9|201859|201734|21
1730307070000|2024-10-30 16:51:10|201866.7|201741.7|201859.5|201734.5|201870.9|201745.9|201859.5|201734.5|19
1730307080000|2024-10-30 16:51:20|201857.4|201732.4|201857.7|201732.7|201862.2|201780.8|201830.8|201730.8|16
1730307090000|2024-10-30 16:51:30|201858.8|201733.8|201843.6|201793.6|201877.3|201808|201826.8|201733.1|20
1730307100000|2024-10-30 16:51:40|201854.2|201804.2|201843.3|201793.3|201854.2|201804.2|201843.3|201793.3|3
1730307110000|2024-10-30 16:51:50|201841.1|201791.1|201867.4|201742.4|201867.4|201791.1|201807.9|201731.4|12
1730307120000|2024-10-30 16:52:00|201840.4|201790.4|201830.9|201780.9|201874.2|201800.7|201830.9|201741.5|13
1730307130000|2024-10-30 16:52:10|201830.7|201780.7|201818.9|201768.9|201838.5|201788.5|201818.1|201768.1|14
1730307140000|2024-10-30 16:52:20|201818.6|201768.6|201811.8|201761.8|201862.8|201788.1|201809.1|201727.5|15
1730307150000|2024-10-30 16:52:30|201817.2|201767.2|201852.5|201802.5|201860.3|201810.3|201817.2|201767.2|13
1730307160000|2024-10-30 16:52:40|201851.4|201801.4|201843.2|201793.2|201851.4|201801.4|201840.4|201790.4|6
1730307170000|2024-10-30 16:52:50|201853.7|201803.7|201837|201787|201876|201803.7|201831.9|201744.5|12
1730307180000|2024-10-30 16:53:00|201834.3|201784.3|201844|201794|201897.3|201817|201821.6|201771.6|16
1730307190000|2024-10-30 16:53:10|201845.4|201795.4|201863|201813|201863|201813|201835|201785|14
1730307200000|2024-10-30 16:53:20|201861.2|201811.2|201861.5|201811.5|201889|201812.4|201837.7|201761.7|12
1730307210000|2024-10-30 16:53:30|201882.7|201757.7|201822.6|201772.6|201882.7|201800.1|201822.6|201753.4|20
1730307220000|2024-10-30 16:53:40|201876.5|201751.5|201843.2|201793.2|201876.8|201793.2|201825.8|201745.9|10
1730307230000|2024-10-30 16:53:50|201832.3|201782.3|201831|201781|201843.4|201793.4|201830.2|201780.2|7
1730307240000|2024-10-30 16:54:00|201842|201792|201830.2|201780.2|201846.3|201796.3|201821.6|201771.6|12
1730307250000|2024-10-30 16:54:10|201827.2|201777.2|201821.4|201771.4|201827.2|201777.2|201818.7|201768.7|3
1730307260000|2024-10-30 16:54:20|201819.3|201769.3|201814.7|201764.7|201819.3|201769.3|201813.9|201763.9|4
1730307270000|2024-10-30 16:54:30|201814.4|201764.4|201821.7|201771.7|201833.5|201783.5|201814.4|201764.4|9
1730307280000|2024-10-30 16:54:40|201823.6|201773.6|201825.3|201775.3|201831.4|201781.4|201823.2|201773.2|4
1730307290000|2024-10-30 16:54:50|201823.6|201773.6|201859.6|201809.6|201885.7|201835.7|201823.6|201773.6|10
1730307300000|2024-10-30 16:55:00|201862.1|201812.1|201893.1|201843.1|201938.6|201860.8|201862.1|201812.1|18
1730307310000|2024-10-30 16:55:10|201895.3|201845.3|201932.8|201882.8|201963|201884.7|201895.3|201838|11
1730307320000|2024-10-30 16:55:20|201930.7|201880.7|201938.2|201888.2|201967.1|201893.3|201930.7|201835.1|18
1730307330000|2024-10-30 16:55:30|201937.7|201887.7|201927.6|201877.6|201982.1|201905.1|201918|201857.1|27
1730307340000|2024-10-30 16:55:40|201924.3|201874.3|201897.1|201847.1|201924.6|201874.6|201896.1|201846.1|17
1730307350000|2024-10-30 16:55:50|201908.5|201858.5|201900|201850|201920.2|201870.2|201886.3|201836.3|22
1730307360000|2024-10-30 16:56:00|201911.8|201861.8|201908.7|201858.7|201911.8|201861.8|201884.6|201834.6|18
1730307370000|2024-10-30 16:56:10|201898.3|201848.3|201912.4|201862.4|201916.4|201866.4|201890.7|201840.7|20
1730307380000|2024-10-30 16:56:20|201910.2|201860.2|201905|201855|201912.4|201862.4|201900.1|201850.1|15
1730307390000|2024-10-30 16:56:30|201902.6|201852.6|201909.2|201859.2|201918|201868|201902.6|201852.6|8
1730307400000|2024-10-30 16:56:40|201907.3|201857.3|201920.4|201870.4|201926.6|201876.6|201907.3|201857.3|14
1730307410000|2024-10-30 16:56:50|201922.2|201872.2|201923.9|201873.9|201926.6|201876.6|201907.2|201857.2|6
1730307420000|2024-10-30 16:57:00|201921.9|201871.9|201927.6|201877.6|201931.1|201881.1|201921.9|201871.9|10
1730307430000|2024-10-30 16:57:10|201924.4|201874.4|201912|201862|201928.5|201878.5|201912|201862|8
1730307440000|2024-10-30 16:57:20|201907.3|201857.3|201925.5|201875.5|201925.5|201875.5|201907.3|201857.3|4
1730307450000|2024-10-30 16:57:30|201923.1|201873.1|201927.7|201877.7|201932|201882|201903.1|201853.1|15
1730307460000|2024-10-30 16:57:40|201963.8|201838.8|201925.6|201875.6|201963.8|201875.6|201914|201818.9|12
1730307470000|2024-10-30 16:57:50|201917.8|201867.8|201920.6|201870.6|201920.6|201870.6|201914.6|201864.6|9
1730307480000|2024-10-30 16:58:00|201919|201869|201909|201859|201919.7|201869.7|201906.8|201856.8|15
1730307490000|2024-10-30 16:58:10|201909.8|201859.8|201915.7|201790.7|201920.7|201864.9|201883.4|201789.6|17
1730307500000|2024-10-30 16:58:20|201917|201792|201894.2|201844.2|201917|201848.4|201889|201792|9
1730307510000|2024-10-30 16:58:30|201892.4|201842.4|201888.8|201838.8|201892.4|201842.4|201888.8|201838.8|3
1730307520000|2024-10-30 16:58:40|201890.2|201840.2|201890.4|201840.4|201892.2|201842.2|201888.3|201838.3|10
1730307530000|2024-10-30 16:58:50|201887.7|201837.7|201889.2|201839.2|201889.2|201839.2|201887.7|201837.7|2
1730307540000|2024-10-30 16:59:00|201895.8|201845.8|201886.3|201836.3|201913.5|201845.8|201875.4|201785.8|13
1730307550000|2024-10-30 16:59:10|201884.7|201834.7|201853.4|201803.4|201884.7|201834.7|201836.4|201786.4|9
1730307560000|2024-10-30 16:59:20|201836.3|201786.3|201844.4|201794.4|201849.7|201799.7|201836.3|201786.3|22
1730307570000|2024-10-30 16:59:30|201845.8|201795.8|201838.4|201788.4|201857|201807|201838.2|201788.2|20
1730307580000|2024-10-30 16:59:40|201849.2|201799.2|201846.5|201796.5|201857.6|201807.6|201837.3|201787.3|16
1730307590000|2024-10-30 16:59:50|201839.4|201789.4|201844|201794|201845.7|201795.7|201832.5|201782.5|11
1730307600000|2024-10-30 17:00:00|201837.5|201787.5|201853.8|201728.8|201867.2|201792|201793.4|201726.8|21
1730307610000|2024-10-30 17:00:10|201855.3|201730.3|201789.5|201739.5|201855.8|201765.1|201759.8|201696.4|21
1730307620000|2024-10-30 17:00:20|201787.8|201737.8|201775|201725|201826.2|201743.8|201773.5|201701.2|18
1730307630000|2024-10-30 17:00:30|201781.6|201731.6|201832.9|201707.9|201832.9|201732.1|201778.2|201704.1|23
1730307640000|2024-10-30 17:00:40|201832.5|201707.5|201822|201697|201832.5|201707.5|201820.1|201695.1|5
1730307650000|2024-10-30 17:00:50|201828.5|201703.5|201828.5|201703.5|201830|201705|201826.5|201701.5|9
1730307660000|2024-10-30 17:01:00|201830.3|201705.3|201844.2|201719.2|201847.3|201764.8|201798.6|201699.5|18
1730307670000|2024-10-30 17:01:10|201844.7|201719.7|201832|201707|201844.7|201719.7|201830.4|201705.4|9
1730307680000|2024-10-30 17:01:20|201806.2|201756.2|201810.9|201760.9|201833.6|201760.9|201798.1|201707.3|9
1730307690000|2024-10-30 17:01:30|201809.4|201759.4|201801.6|201751.6|201818.4|201768.4|201801.6|201751.6|10
1730307700000|2024-10-30 17:01:40|201813.6|201763.6|201794.5|201744.5|201815.2|201765.2|201786.5|201736.5|15
1730307710000|2024-10-30 17:01:50|201793.1|201743.1|201793.7|201743.7|201799.6|201749.6|201793.1|201743.1|21
1730307720000|2024-10-30 17:02:00|201792.7|201742.7|201796.3|201746.3|201797.5|201747.5|201792.7|201742.7|17
1730307730000|2024-10-30 17:02:10|201792.9|201742.9|201793.6|201743.6|201798.9|201748.9|201792.1|201742.1|23
1730307740000|2024-10-30 17:02:20|201792.7|201742.7|201802.2|201752.2|201803.2|201753.2|201792.7|201742.7|14
1730307750000|2024-10-30 17:02:30|201801.4|201751.4|201787.4|201737.4|201803.1|201753.1|201785.5|201735.5|18
1730307760000|2024-10-30 17:02:40|201786.3|201736.3|201831|201706|201831|201762.5|201782.5|201706|22
1730307770000|2024-10-30 17:02:50|201836.3|201711.3|201879.1|201754.1|201899.8|201774.8|201831.1|201706.1|13
1730307780000|2024-10-30 17:03:00|201880.1|201755.1|201885.1|201760.1|201893.2|201768.2|201880.1|201755.1|9
1730307790000|2024-10-30 17:03:10|201884.3|201759.3|201886|201761|201886|201761|201880.9|201755.9|4
1730307800000|2024-10-30 17:03:20|201884|201759|201891.1|201766.1|201894.8|201769.8|201876.4|201751.4|12
1730307810000|2024-10-30 17:03:30|201893|201768|201891.8|201766.8|201895.5|201770.5|201890.7|201765.7|8
1730307820000|2024-10-30 17:03:40|201896.6|201771.6|201890.4|201765.4|201896.6|201771.6|201890.4|201765.4|2
1730307840000|2024-10-30 17:04:00|201891.2|201766.2|201893.1|201768.1|201905|201780|201891.2|201766.2|15
1730307850000|2024-10-30 17:04:10|201894.7|201769.7|201891.2|201766.2|201894.7|201769.7|201889.3|201764.3|3
1730307860000|2024-10-30 17:04:20|201892.5|201767.5|201867.9|201742.9|201892.5|201767.5|201864.1|201739.1|14
1730307870000|2024-10-30 17:04:30|201866.2|201741.2|201863.3|201738.3|201872|201747|201860.9|201735.9|13
1730307880000|2024-10-30 17:04:40|201864|201739|201860.9|201735.9|201869.5|201744.5|201857.3|201732.3|13
1730307890000|2024-10-30 17:04:50|201860|201735|201855.6|201730.6|201860.9|201735.9|201854.8|201729.8|5
1730307900000|2024-10-30 17:05:00|201854.4|201729.4|201842.8|201717.8|201861.2|201736.2|201842.8|201717.8|17
1730307910000|2024-10-30 17:05:10|201843.5|201718.5|201834|201709|201843.5|201718.5|201834|201709|5
1730307920000|2024-10-30 17:05:20|201834.7|201709.7|201897.1|201772.1|201897.1|201772.1|201833.9|201708.9|17
1730307930000|2024-10-30 17:05:30|201893.4|201768.4|201889.9|201764.9|201894.9|201769.9|201889.9|201764.9|6
1730307940000|2024-10-30 17:05:40|201888.7|201763.7|201882.4|201757.4|201891|201766|201881.7|201756.7|7
1730307950000|2024-10-30 17:05:50|201886.5|201761.5|201883.3|201758.3|201888.9|201763.9|201879.7|201754.7|7
1730307960000|2024-10-30 17:06:00|201880.5|201755.5|201853.3|201728.3|201885.6|201760.6|201853.3|201728.3|16
1730307970000|2024-10-30 17:06:10|201859.2|201734.2|201848.8|201723.8|201866.2|201741.2|201848.8|201723.8|11
1730307980000|2024-10-30 17:06:20|201850.1|201725.1|201881|201756|201897.4|201772.4|201850.1|201725.1|21
1730307990000|2024-10-30 17:06:30|201875.9|201750.9|201877.4|201752.4|201877.4|201752.4|201875.9|201750.9|3
1730308000000|2024-10-30 17:06:40|201876.7|201751.7|201877.6|201752.6|201887|201762|201876.7|201751.7|9
1730308010000|2024-10-30 17:06:50|201876.6|201751.6|201878|201753|201880.4|201755.4|201876.2|201751.2|11
1730308020000|2024-10-30 17:07:00|201876.5|201751.5|201880.3|201755.3|201880.3|201755.3|201874.7|201749.7|7
1730308030000|2024-10-30 17:07:10|201878.9|201753.9|201870.5|201745.5|201878.9|201753.9|201870.5|201745.5|6
1730308040000|2024-10-30 17:07:20|201878.8|201753.8|201871.8|201746.8|201883.6|201758.6|201871.8|201746.8|4
1730308050000|2024-10-30 17:07:30|201873.2|201748.2|201875.4|201750.4|201886|201761|201873.2|201748.2|4
1730308060000|2024-10-30 17:07:40|201875.3|201750.3|201881.4|201756.4|201888.1|201763.1|201875.3|201750.3|9
1730308070000|2024-10-30 17:07:50|201882.1|201757.1|201881.5|201756.5|201888.9|201763.9|201881.5|201756.5|3
1730308080000|2024-10-30 17:08:00|201882.7|201757.7|201898.7|201773.7|201904.3|201779.3|201879.4|201754.4|11
1730308090000|2024-10-30 17:08:10|201900.7|201775.7|201898.3|201773.3|201901.5|201776.5|201898.2|201773.2|8
1730308100000|2024-10-30 17:08:20|201897.5|201772.5|201891.4|201766.4|201897.5|201772.5|201891.4|201766.4|3
1730308110000|2024-10-30 17:08:30|201893.7|201768.7|201829.4|201779.4|201893.7|201808.2|201819.1|201768.7|20
1730308120000|2024-10-30 17:08:40|201829.5|201779.5|201862.5|201812.5|201869.7|201819.7|201829.5|201779.5|15
1730308130000|2024-10-30 17:08:50|201861.4|201811.4|201860.4|201810.4|201861.4|201811.4|201859.5|201809.5|4
1730308140000|2024-10-30 17:09:00|201859.2|201809.2|201862.2|201737.2|201867.4|201810.6|201820.5|201736.5|20
1730308150000|2024-10-30 17:09:10|201864.9|201739.9|201870.8|201745.8|201870.8|201745.8|201864.5|201739.5|11
1730308160000|2024-10-30 17:09:20|201871.4|201746.4|201868.4|201743.4|201879.1|201754.1|201861|201736|12
1730308170000|2024-10-30 17:09:30|201869.1|201744.1|201871.1|201746.1|201878.7|201753.7|201869.1|201744.1|7
1730308180000|2024-10-30 17:09:40|201870|201745|201814|201689|201870|201745|201808.8|201683.8|12
1730308190000|2024-10-30 17:09:50|201815.7|201690.7|201809.9|201684.9|201821.6|201696.6|201809.9|201684.9|11
1730308200000|2024-10-30 17:10:00|201811.6|201686.6|201812.5|201687.5|201815.7|201690.7|201811.6|201686.6|8
1730308210000|2024-10-30 17:10:10|201810.5|201685.5|201805.4|201680.4|201810.5|201685.5|201801.4|201676.4|4
1730308220000|2024-10-30 17:10:20|201807.8|201682.8|201810.6|201685.6|201823.1|201698.1|201807.8|201682.8|20
1730308230000|2024-10-30 17:10:30|201813.4|201688.4|201810.9|201685.9|201815.9|201690.9|201810|201685|11
1730308240000|2024-10-30 17:10:40|201804.5|201679.5|201805.2|201755.2|201814.5|201761.2|201803.9|201679.5|11
1730308250000|2024-10-30 17:10:50|201845.2|201720.2|201804|201754|201845.2|201768.1|201798.9|201716|13
1730308260000|2024-10-30 17:11:00|201805.4|201755.4|201792.7|201742.7|201805.4|201755.4|201791.3|201741.3|12
1730308270000|2024-10-30 17:11:10|201792|201742|201774.7|201724.7|201792|201742|201756.8|201706.8|25
1730308280000|2024-10-30 17:11:20|201774.6|201724.6|201771.7|201721.7|201774.6|201724.6|201770.3|201720.3|11
1730308290000|2024-10-30 17:11:30|201783.6|201733.6|201815.1|201765.1|201815.1|201765.1|201783.6|201733.6|18
1730308300000|2024-10-30 17:11:40|201815.8|201765.8|201850.3|201725.3|201857.2|201769.7|201814.4|201725.3|9
1730308310000|2024-10-30 17:11:50|201856.6|201731.6|201771.3|201721.3|201856.6|201731.6|201768.5|201675.2|16
1730308320000|2024-10-30 17:12:00|201799.2|201674.2|201761.1|201711.1|201799.2|201723.3|201756.6|201674.2|11
1730308330000|2024-10-30 17:12:10|201770.8|201720.8|201783|201733|201784.8|201734.8|201765.4|201715.4|7
1730308340000|2024-10-30 17:12:20|201780.6|201730.6|201775.2|201725.2|201814.2|201736.7|201775.2|201689.2|10
1730308350000|2024-10-30 17:12:30|201777.7|201727.7|201781.1|201731.1|201828.3|201751.7|201777.7|201698.7|11
1730308360000|2024-10-30 17:12:40|201818.4|201693.4|201758.4|201708.4|201818.4|201716.7|201754|201677.7|13
1730308370000|2024-10-30 17:12:50|201806.8|201681.8|201801.4|201676.4|201806.8|201708.1|201758.1|201670.6|14
1730308380000|2024-10-30 17:13:00|201759.2|201709.2|201736.3|201686.3|201805.5|201709.2|201734.3|201674.4|10
1730308390000|2024-10-30 17:13:10|201744.3|201694.3|201792|201667|201792|201714.6|201738.1|201660.5|13
1730308400000|2024-10-30 17:13:20|201793.5|201668.5|201793.8|201668.8|201794.1|201695.6|201742.5|201661.7|21
1730308410000|2024-10-30 17:13:30|201756.2|201706.2|201744.8|201694.8|201758.5|201708.5|201744.8|201694.8|6
1730308420000|2024-10-30 17:13:40|201744.5|201694.5|201719.4|201669.4|201810.5|201734.1|201717.6|201646.2|20
1730308430000|2024-10-30 17:13:50|201717.3|201667.3|201761.7|201636.7|201765.4|201667.3|201711.3|201635.7|12
1730308440000|2024-10-30 17:14:00|201763.5|201638.5|201762.4|201637.4|201765.7|201640.7|201755.9|201630.9|23
1730308450000|2024-10-30 17:14:10|201762.7|201637.7|201787.1|201662.1|201791.9|201707|201757|201637.7|15
1730308460000|2024-10-30 17:14:20|201784.2|201659.2|201776.6|201651.6|201787.3|201680.8|201730.8|201648.8|23
1730308470000|2024-10-30 17:14:30|201777|201652|201781.7|201656.7|201787|201662|201777|201652|12
1730308480000|2024-10-30 17:14:40|201781.4|201656.4|201781|201656|201781.4|201656.4|201781|201656|2
1730308490000|2024-10-30 17:14:50|201778.8|201653.8|201798.1|201673.1|201805.1|201690.8|201740.8|201653.8|18
1730308500000|2024-10-30 17:15:00|201802.5|201677.5|201777.6|201652.6|201811.4|201694.2|201734.2|201652.6|25
1730308510000|2024-10-30 17:15:10|201779.7|201654.7|201771.8|201646.8|201786.8|201686.8|201726.3|201646.5|13
1730308520000|2024-10-30 17:15:20|201773.4|201648.4|201775.9|201650.9|201778.5|201700.5|201720.3|201644|22
1730308530000|2024-10-30 17:15:30|201774.2|201649.2|201727.6|201677.6|201789.4|201700.6|201725|201643.3|24
1730308540000|2024-10-30 17:15:40|201777.5|201652.5|201777.3|201652.3|201777.5|201677.6|201727.4|201652|15
1730308550000|2024-10-30 17:15:50|201727.6|201677.6|201737.5|201687.5|201782.4|201687.5|201724.9|201650.3|13
1730308560000|2024-10-30 17:16:00|201733.2|201683.2|201783.1|201658.1|201783.2|201683.2|201725.2|201648.9|17
1730308570000|2024-10-30 17:16:10|201783.9|201658.9|201769.6|201644.6|201783.9|201685.6|201715.7|201643|18
1730308580000|2024-10-30 17:16:20|201776.2|201651.2|201726.3|201676.3|201785.6|201686.9|201726.3|201651.2|19
1730308590000|2024-10-30 17:16:30|201775.9|201650.9|201729.4|201679.4|201779.5|201685.8|201728.7|201650.8|13
1730308600000|2024-10-30 17:16:40|201779.5|201654.5|201780|201655|201780|201679.8|201729.4|201654.5|9
1730308610000|2024-10-30 17:16:50|201729.6|201679.6|201755.8|201705.8|201780|201705.8|201729.6|201655|4
1730308620000|2024-10-30 17:17:00|201751.9|201701.9|201748|201698|201753.2|201703.2|201748|201698|5
1730308630000|2024-10-30 17:17:10|201745.8|201695.8|201735.8|201685.8|201751.9|201701.9|201731.7|201681.7|16
1730308640000|2024-10-30 17:17:20|201735.1|201685.1|201739.2|201689.2|201784.1|201696.6|201731.9|201655.6|19
1730308650000|2024-10-30 17:17:30|201756.1|201706.1|201733.9|201683.9|201792.5|201742.5|201733.9|201683.9|16
1730308660000|2024-10-30 17:17:40|201749.5|201699.5|201775.9|201725.9|201802.5|201727.5|201744.8|201677.5|18
1730308670000|2024-10-30 17:17:50|201778.5|201728.5|201770.6|201720.6|201817.8|201735|201768.1|201679.1|14
1730308680000|2024-10-30 17:18:00|201772.8|201722.8|201747.1|201697.1|201818.8|201735.5|201740.4|201690.4|9
1730308690000|2024-10-30 17:18:10|201734.9|201684.9|201672|201622|201743.5|201693.5|201672|201622|17
1730308700000|2024-10-30 17:18:20|201693.1|201643.1|201674|201624|201693.9|201643.9|201674|201624|18
1730308710000|2024-10-30 17:18:30|201667.3|201617.3|201657.7|201607.7|201708.6|201624.7|201656.9|201580|28
1730308720000|2024-10-30 17:18:40|201705.5|201580.5|201705.3|201580.3|201705.5|201580.5|201705.3|201580.3|2
1730308730000|2024-10-30 17:18:50|201707.3|201582.3|201687.4|201562.4|201709.8|201584.8|201684.9|201559.9|14
1730308740000|2024-10-30 17:19:00|201689.1|201564.1|201646.2|201596.2|201694.8|201617.9|201633.9|201555.5|19
1730308750000|2024-10-30 17:19:10|201643.5|201593.5|201659.8|201609.8|201663|201613|201643.5|201593.5|5
1730308760000|2024-10-30 17:19:20|201656.2|201606.2|201667.4|201617.4|201672.9|201622.9|201638.8|201588.8|13
1730308770000|2024-10-30 17:19:30|201706.2|201581.2|201708.6|201583.6|201708.6|201631.3|201681.3|201581.2|5
1730308780000|2024-10-30 17:19:40|201710.9|201585.9|201736.8|201611.8|201739.7|201660.7|201675.9|201584.5|20
1730308790000|2024-10-30 17:19:50|201739|201614|201702.7|201652.7|201739|201652.7|201702.5|201605.5|9
1730308800000|2024-10-30 17:20:00|201705.6|201655.6|201729.7|201604.7|201733.8|201660|201701.3|201599.7|17
1730308810000|2024-10-30 17:20:10|201729.4|201604.4|201693.6|201643.6|201734.8|201662.6|201685.8|201590.5|18
1730308820000|2024-10-30 17:20:20|201693.4|201643.4|201707.4|201582.4|201718.6|201648.5|201685.9|201582.4|12
1730308830000|2024-10-30 17:20:30|201659.9|201609.9|201684.2|201634.2|201713.8|201634.2|201659.9|201586.1|4
1730308840000|2024-10-30 17:20:40|201687|201637|201706.2|201581.2|201720.8|201639.9|201660|201581.2|20
1730308850000|2024-10-30 17:20:50|201707.7|201582.7|201675|201625|201718.3|201636.1|201675|201581.3|9
1730308860000|2024-10-30 17:21:00|201713.7|201588.7|201715.2|201590.2|201716.4|201627.5|201677.5|201588.3|7
1730308870000|2024-10-30 17:21:10|201717.3|201592.3|201717.3|201592.3|201722.4|201597.4|201708.7|201583.7|15
1730308880000|2024-10-30 17:21:20|201709|201584|201713.2|201588.2|201721.4|201608.9|201658.9|201579.6|12
1730308890000|2024-10-30 17:21:30|201713.5|201588.5|201713.9|201588.9|201717.6|201592.6|201713.5|201588.5|8
1730308900000|2024-10-30 17:21:40|201707.4|201582.4|201711|201586|201711|201586|201704|201579|11
1730308910000|2024-10-30 17:21:50|201714|201589|201684.4|201634.4|201714|201634.4|201684.4|201582.2|8
1730308920000|2024-10-30 17:22:00|201671.3|201621.3|201639.8|201589.8|201688.2|201621.3|201630.3|201563.2|18
1730308930000|2024-10-30 17:22:10|201639.5|201589.5|201635|201585|201685.7|201592.1|201632.4|201558.9|11
1730308940000|2024-10-30 17:22:20|201681.4|201556.4|201697.9|201572.9|201700|201575|201681.4|201556.4|4
1730308950000|2024-10-30 17:22:30|201697.1|201572.1|201645.3|201595.3|201697.1|201605.4|201642.3|201559.9|9
1730308960000|2024-10-30 17:22:40|201648.2|201598.2|201721.1|201671.1|201736.5|201686.5|201648.2|201598.2|8
1730308970000|2024-10-30 17:22:50|201724.8|201674.8|201761.1|201636.1|201764.1|201687.4|201705.8|201629.4|15
1730308980000|2024-10-30 17:23:00|201760.6|201635.6|201752.1|201627.1|201760.6|201635.6|201750.6|201625.6|12
1730308990000|2024-10-30 17:23:10|201753.9|201628.9|201717.4|201667.4|201755.6|201678.5|201714.9|201627.3|9
1730309000000|2024-10-30 17:23:20|201736.5|201686.5|201779.9|201654.9|201781.4|201691.3|201714.8|201636.8|19
1730309010000|2024-10-30 17:23:30|201730|201680|201764.4|201639.4|201764.4|201700.6|201714.2|201638.3|14
1730309020000|2024-10-30 17:23:40|201715|201665|201728.3|201678.3|201771|201680.3|201715|201639.4|13
1730309030000|2024-10-30 17:23:50|201718.5|201668.5|201766.4|201641.4|201766.9|201678.3|201718.5|201641.4|6
1730309040000|2024-10-30 17:24:00|201768.4|201643.4|201783.9|201658.9|201791.4|201709.6|201718.2|201643.3|18
1730309050000|2024-10-30 17:24:10|201784|201659|201785.5|201660.5|201790.8|201665.8|201783.6|201658.6|17
1730309060000|2024-10-30 17:24:20|201785.7|201660.7|201733.3|201683.3|201787.3|201693.6|201733.3|201660.7|8
1730309070000|2024-10-30 17:24:30|201733|201683|201804.9|201679.9|201804.9|201705|201732|201651|16
1730309080000|2024-10-30 17:24:40|201806.7|201681.7|201765.4|201715.4|201806.7|201725.2|201745.2|201666.4|18
1730309090000|2024-10-30 17:24:50|201768|201718|201766.5|201716.5|201768|201718|201758.8|201708.8|3
1730309100000|2024-10-30 17:25:00|201768.8|201718.8|201792.5|201667.5|201796.2|201730.8|201743.3|201665.8|17
1730309110000|2024-10-30 17:25:10|201755.6|201705.6|201806.4|201681.4|201809.6|201730.8|201749.8|201681.4|11
1730309120000|2024-10-30 17:25:20|201802|201677|201760.1|201710.1|201807|201710.5|201757.1|201671|18
1730309130000|2024-10-30 17:25:30|201764.4|201714.4|201803.5|201678.5|201805.4|201714.4|201764.4|201677.5|8
1730309140000|2024-10-30 17:25:40|201754.6|201704.6|201754.1|201704.1|201801.8|201707|201753.8|201672.4|15
1730309150000|2024-10-30 17:25:50|201754.3|201704.3|201754.1|201704.1|201754.3|201704.3|201754.1|201704.1|2
1730309160000|2024-10-30 17:26:00|201756.5|201706.5|201812.4|201687.4|201826.8|201745.2|201756.5|201687.4|13
1730309170000|2024-10-30 17:26:10|201813.1|201688.1|201780.2|201730.2|201813.6|201732|201764.3|201687.9|11
1730309180000|2024-10-30 17:26:20|201778.4|201728.4|201794.8|201744.8|201795.8|201745.8|201765.3|201715.3|21
1730309190000|2024-10-30 17:26:30|201789.8|201739.8|201787.7|201737.7|201789.8|201739.8|201781.7|201731.7|14
1730309200000|2024-10-30 17:26:40|201786.2|201736.2|201799.2|201749.2|201799.2|201749.2|201784.2|201734.2|14
1730309210000|2024-10-30 17:26:50|201802.2|201752.2|201819.1|201769.1|201819.1|201769.1|201800|201750|32
1730309220000|2024-10-30 17:27:00|201824|201774|201831.6|201781.6|201835.2|201785.2|201822.4|201772.4|12
1730309230000|2024-10-30 17:27:10|201833.6|201783.6|201853.8|201803.8|201854.4|201804.4|201833.6|201783.6|11
1730309240000|2024-10-30 17:27:20|201851.1|201801.1|201839.6|201789.6|201851.1|201801.1|201837.2|201787.2|17
1730309250000|2024-10-30 17:27:30|201840|201790|201825|201775|201841.4|201791.4|201824|201774|16
1730309260000|2024-10-30 17:27:40|201824.7|201774.7|201810.5|201760.5|201824.7|201774.7|201810|201760|17
1730309270000|2024-10-30 17:27:50|201811|201761|201815.3|201765.3|201815.4|201765.4|201810.5|201760.5|13
1730309280000|2024-10-30 17:28:00|201817.7|201767.7|201814|201764|201818.8|201768.8|201811.3|201761.3|20
1730309290000|2024-10-30 17:28:10|201813.7|201763.7|201814.7|201764.7|201823.1|201773.1|201813.7|201763.7|4
1730309300000|2024-10-30 17:28:20|201814.4|201764.4|201856.6|201731.6|201856.6|201770.7|201814.4|201731.6|13
1730309310000|2024-10-30 17:28:30|201856.4|201731.4|201866.2|201741.2|201866.2|201785.2|201826.5|201730.4|18
1730309320000|2024-10-30 17:28:40|201870.2|201745.2|201862.6|201812.6|201870.2|201814.9|201852.6|201745.2|20
1730309330000|2024-10-30 17:28:50|201861.7|201811.7|201883.1|201833.1|201883.1|201833.1|201861|201811|28
1730309340000|2024-10-30 17:29:00|201887.1|201837.1|201938|201813|201944.8|201850.3|201882|201811|29
1730309350000|2024-10-30 17:29:10|201938.5|201813.5|201907.4|201857.4|201941.4|201867.6|201887.9|201813.3|28
1730309360000|2024-10-30 17:29:20|201906.4|201856.4|201896.7|201846.7|201915.4|201865.4|201892.4|201842.4|27
1730309370000|2024-10-30 17:29:30|201898.4|201848.4|201880.9|201830.9|201898.4|201848.4|201869|201819|27
1730309380000|2024-10-30 17:29:40|201879.1|201829.1|201860.4|201810.4|201886.2|201836.2|201858|201808|19
1730309390000|2024-10-30 17:29:50|201861.6|201811.6|201860.4|201810.4|201883.9|201833.9|201859|201809|19
1730309400000|2024-10-30 17:30:00|201860.9|201810.9|201890.8|201840.8|201892|201842|201858.2|201808.2|28
1730309410000|2024-10-30 17:30:10|201887.2|201837.2|201880.5|201830.5|201890|201840|201876.4|201826.4|24
1730309420000|2024-10-30 17:30:20|201877.6|201827.6|201873.5|201823.5|201877.6|201827.6|201861.8|201811.8|21
1730309430000|2024-10-30 17:30:30|201871.6|201821.6|201881.5|201831.5|201885.7|201835.7|201863.8|201813.8|31
1730309440000|2024-10-30 17:30:40|201881.3|201831.3|201910.8|201785.8|201919.3|201831.3|201872.4|201784.8|27
1730309450000|2024-10-30 17:30:50|201909.8|201784.8|201880.6|201755.6|201909.8|201784.8|201869.6|201744.6|21
1730309460000|2024-10-30 17:31:00|201881.6|201756.6|201949.9|201824.9|201950.7|201825.7|201879.1|201754.1|28
1730309470000|2024-10-30 17:31:10|201949.7|201824.7|201960.5|201835.5|201964.7|201839.7|201946.7|201821.7|13
1730309480000|2024-10-30 17:31:20|201953.5|201828.5|201914.9|201789.9|201953.5|201828.5|201887.7|201762.7|22
1730309490000|2024-10-30 17:31:30|201912|201787|201909|201784|201912.3|201787.3|201893.9|201768.9|23
1730309500000|2024-10-30 17:31:40|201898.9|201773.9|201878.4|201828.4|201912.9|201828.6|201873.5|201771.4|25
1730309510000|2024-10-30 17:31:50|201878.3|201828.3|201861.9|201811.9|201879.2|201829.2|201859.1|201809.1|19
1730309520000|2024-10-30 17:32:00|201861|201811|201861.9|201811.9|201880.8|201830.8|201853.3|201803.3|12
1730309530000|2024-10-30 17:32:10|201863.8|201813.8|201871.4|201821.4|201878.3|201828.3|201863.8|201813.8|18
1730309540000|2024-10-30 17:32:20|201870.3|201820.3|201871.4|201821.4|201873.3|201823.3|201870.3|201820.3|11
1730309550000|2024-10-30 17:32:30|201870.9|201820.9|201834|201784|201874.7|201824.7|201834|201784|15
1730309560000|2024-10-30 17:32:40|201833.6|201783.6|201840|201790|201844.7|201794.7|201831|201781|14
1730309570000|2024-10-30 17:32:50|201840.5|201790.5|201838.6|201788.6|201840.5|201790.5|201830.9|201780.9|14
1730309580000|2024-10-30 17:33:00|201840.8|201790.8|201821.5|201771.5|201844.2|201794.2|201799.1|201749.1|27
1730309590000|2024-10-30 17:33:10|201824.9|201774.9|201821.3|201771.3|201834.1|201784.1|201815.5|201765.5|18
1730309600000|2024-10-30 17:33:20|201821.5|201771.5|201816.7|201766.7|201835.3|201785.3|201815.5|201765.5|17
1730309610000|2024-10-30 17:33:30|201817.3|201767.3|201813.6|201763.6|201827.2|201777.2|201813.6|201763.6|14
1730309620000|2024-10-30 17:33:40|201813.1|201763.1|201815.4|201765.4|201819.1|201769.1|201810.4|201760.4|12
1730309630000|2024-10-30 17:33:50|201814.9|201764.9|201827.6|201777.6|201830.4|201780.4|201812|201762|23
1730309640000|2024-10-30 17:34:00|201828.5|201778.5|201824.7|201774.7|201837.8|201787.8|201822.4|201772.4|26
1730309650000|2024-10-30 17:34:10|201825.2|201775.2|201822.6|201772.6|201830.5|201780.5|201801.6|201751.6|18
1730309660000|2024-10-30 17:34:20|201824.5|201774.5|201812.3|201762.3|201824.5|201774.5|201807.6|201757.6|19
1730309670000|2024-10-30 17:34:30|201812.1|201762.1|201812.9|201762.9|201824.9|201774.9|201811.1|201761.1|11
1730309680000|2024-10-30 17:34:40|201813.1|201763.1|201823.2|201773.2|201824.7|201774.7|201813.1|201763.1|24
1730309690000|2024-10-30 17:34:50|201824.1|201774.1|201803|201753|201825.1|201775.1|201801.7|201751.7|26
1730309700000|2024-10-30 17:35:00|201803.3|201753.3|201797.1|201747.1|201808.5|201758.5|201797.1|201747.1|19
1730309710000|2024-10-30 17:35:10|201796.9|201746.9|201793.6|201743.6|201804.3|201754.3|201784.7|201734.7|23
1730309720000|2024-10-30 17:35:20|201794.3|201744.3|201795.5|201745.5|201799.8|201749.8|201794.3|201744.3|27
1730309730000|2024-10-30 17:35:30|201796.9|201746.9|201796|201746|201797.9|201747.9|201793.9|201743.9|23
1730309740000|2024-10-30 17:35:40|201796.2|201746.2|201791.8|201741.8|201797.6|201747.6|201791.8|201741.8|18
1730309750000|2024-10-30 17:35:50|201794.5|201744.5|201792.1|201742.1|201795|201745|201790.5|201740.5|18
1730309760000|2024-10-30 17:36:00|201793.1|201743.1|201794.2|201744.2|201795.5|201745.5|201790.8|201740.8|23
1730309770000|2024-10-30 17:36:10|201795.2|201745.2|201794.1|201744.1|201795.2|201745.2|201791|201741|21
1730309780000|2024-10-30 17:36:20|201795.1|201745.1|201794.9|201744.9|201796.3|201746.3|201793.8|201743.8|17
1730309790000|2024-10-30 17:36:30|201795.8|201745.8|201795.2|201745.2|201796.1|201746.1|201792.5|201742.5|26
1730309800000|2024-10-30 17:36:40|201796.1|201746.1|201792.9|201742.9|201796.8|201746.8|201792|201742|17
1730309810000|2024-10-30 17:36:50|201793.6|201743.6|201795.8|201745.8|201797.5|201747.5|201793.6|201743.6|14
1730309820000|2024-10-30 17:37:00|201797.9|201747.9|201792.6|201742.6|201797.9|201747.9|201792.6|201742.6|6
1730309830000|2024-10-30 17:37:10|201793.7|201743.7|201792.6|201742.6|201794.8|201744.8|201792.6|201742.6|11
1730309840000|2024-10-30 17:37:20|201791.4|201741.4|201792.2|201742.2|201792.2|201742.2|201790.1|201740.1|9
1730309850000|2024-10-30 17:37:30|201792.7|201742.7|201806.2|201681.2|201831|201744.4|201780.1|201679|18
1730309860000|2024-10-30 17:37:40|201806.5|201681.5|201804|201679|201809.2|201684.2|201802.2|201677.2|17
1730309870000|2024-10-30 17:37:50|201803.2|201678.2|201807.4|201682.4|201808.7|201683.7|201800.5|201675.5|25
1730309880000|2024-10-30 17:38:00|201808.2|201683.2|201806.5|201756.5|201812.5|201762.5|201792.6|201679.3|25
1730309890000|2024-10-30 17:38:10|201803.5|201753.5|201816.4|201766.4|201819.6|201769.6|201803.5|201753.5|33
1730309900000|2024-10-30 17:38:20|201817.3|201767.3|201812.4|201762.4|201818|201768|201809.3|201759.3|21
1730309910000|2024-10-30 17:38:30|201812.5|201762.5|201845.4|201720.4|201847|201764.7|201810.7|201714.8|19
1730309920000|2024-10-30 17:38:40|201845.9|201720.9|201845|201720|201850.6|201725.6|201840.4|201715.4|18
1730309930000|2024-10-30 17:38:50|201842.1|201717.1|201844.1|201719.1|201852.6|201727.6|201836.9|201711.9|16
1730309940000|2024-10-30 17:39:00|201851.7|201726.7|201853.5|201728.5|201857.4|201732.4|201846.1|201721.1|21
1730309950000|2024-10-30 17:39:10|201852.9|201727.9|201848.7|201723.7|201854.7|201729.7|201848.7|201723.7|10
1730309960000|2024-10-30 17:39:20|201848.4|201723.4|201843.3|201718.3|201848.4|201723.4|201840.5|201715.5|7
1730309970000|2024-10-30 17:39:30|201842.2|201717.2|201843.2|201718.2|201845.1|201720.1|201836.2|201711.2|12
1730309980000|2024-10-30 17:39:40|201843|201718|201845.6|201720.6|201845.6|201720.6|201841.1|201716.1|7
1730309990000|2024-10-30 17:39:50|201845.9|201720.9|201851.9|201726.9|201852.3|201727.3|201844|201719|13
1730310000000|2024-10-30 17:40:00|201852.3|201727.3|201914.6|201789.6|201921|201796|201852.3|201727.3|15
1730310010000|2024-10-30 17:40:10|201914.5|201789.5|201994.6|201869.6|201997.2|201872.2|201914.5|201789.5|30
1730310020000|2024-10-30 17:40:20|201994.8|201869.8|201992.6|201867.6|202001.4|201876.4|201990.3|201865.3|21
1730310030000|2024-10-30 17:40:30|201992.3|201867.3|202024.9|201899.9|202034.8|201909.8|201985.2|201860.2|26
1730310040000|2024-10-30 17:40:40|202024.7|201899.7|202029.4|201904.4|202037.2|201912.2|202020.2|201895.2|23
1730310050000|2024-10-30 17:40:50|202029.1|201904.1|202028.2|201903.2|202035.2|201910.2|202020.4|201895.4|16
1730310060000|2024-10-30 17:41:00|202034.9|201909.9|202029.8|201904.8|202036.3|201911.3|202022|201897|10
1730310070000|2024-10-30 17:41:10|202030.4|201905.4|202021|201896|202030.4|201905.4|202013|201888|13
1730310080000|2024-10-30 17:41:20|202021.1|201896.1|202036.5|201911.5|202036.5|201911.5|202020|201895|18
1730310090000|2024-10-30 17:41:30|202026.4|201901.4|202038.1|201913.1|202048.6|201923.6|202024.2|201899.2|22
1730310100000|2024-10-30 17:41:40|202035.4|201910.4|202046.7|201921.7|202057.4|201969.6|202019.1|201910.1|17
1730310110000|2024-10-30 17:41:50|202046.3|201921.3|202024.9|201974.9|202048.3|201974.9|202024.9|201916.1|15
1730310120000|2024-10-30 17:42:00|202054.5|201929.5|202069.7|202019.7|202069.7|202019.7|202021.4|201927|26
1730310130000|2024-10-30 17:42:10|202066.6|202016.6|202041.9|201991.9|202098.8|202020.4|202041.9|201961.5|27
1730310140000|2024-10-30 17:42:20|202039.6|201989.6|202048.9|201998.9|202079|202004.6|202039.6|201948.4|19
1730310150000|2024-10-30 17:42:30|202037.3|201987.3|202047.9|201997.9|202086.6|202011.2|202036.3|201961|16
1730310160000|2024-10-30 17:42:40|202046.1|201996.1|202045.1|201995.1|202094.7|202019.3|202044.2|201967.2|17
1730310170000|2024-10-30 17:42:50|202092.7|201967.7|202046.8|201996.8|202097.6|202023.4|202043.4|201967.7|20
1730310180000|2024-10-30 17:43:00|202048.8|201998.8|202052.5|202002.5|202064.9|202014.9|202040|201990|23
1730310190000|2024-10-30 17:43:10|202050.9|202000.9|202045|201995|202063.2|202013.2|202044.1|201994.1|13
1730310200000|2024-10-30 17:43:20|202044.7|201994.7|202063.5|201938.5|202071.3|201994.7|202021.5|201933.8|18
1730310210000|2024-10-30 17:43:30|202062.6|201937.6|202020.8|201970.8|202062.6|201970.8|202020.8|201924.7|15
1730310220000|2024-10-30 17:43:40|202018.3|201968.3|202053.9|202003.9|202055.6|202005.6|202016.6|201966.6|6
1730310230000|2024-10-30 17:43:50|202052.3|202002.3|202055.9|202005.9|202057.1|202007.1|202039.6|201989.6|11
1730310240000|2024-10-30 17:44:00|202079.8|201954.8|202089.8|201964.8|202090.8|202015.2|202065.2|201954.8|16
1730310250000|2024-10-30 17:44:10|202091.1|201966.1|202062.8|202012.8|202091.1|202018.7|202062.8|201958.2|19
1730310260000|2024-10-30 17:44:20|202064.4|202014.4|202067.1|202017.1|202107.6|202023.3|202064.4|201972|15
1730310270000|2024-10-30 17:44:30|202058.9|202008.9|202105.6|202055.6|202106.6|202056.6|202052.3|202002.3|20
1730310280000|2024-10-30 17:44:40|202105.3|202055.3|202091.8|202041.8|202105.3|202055.3|202091.8|202041.8|4
1730310290000|2024-10-30 17:44:50|202090|202040|202088.2|202038.2|202091.7|202041.7|202086.8|202036.8|5
1730310300000|2024-10-30 17:45:00|202090.8|202040.8|202089.6|202039.6|202101.5|202051.5|202089.6|202039.6|10
1730310310000|2024-10-30 17:45:10|202090.1|202040.1|202085.8|202035.8|202090.1|202040.1|202085.8|202035.8|14
1730310320000|2024-10-30 17:45:20|202085.3|202035.3|202058|202008|202085.5|202035.5|202049.8|201999.8|23
1730310330000|2024-10-30 17:45:30|202058.5|202008.5|202055.5|202005.5|202066.3|202016.3|202055.5|202005.5|25
1730310340000|2024-10-30 17:45:40|202063.7|202013.7|202062.3|202012.3|202063.7|202013.7|202060.4|202010.4|8
1730310350000|2024-10-30 17:45:50|202061|202011|202081.8|202031.8|202081.8|202031.8|202058.8|202008.8|26
1730310360000|2024-10-30 17:46:00|202082.2|202032.2|202076.3|202026.3|202087.1|202037.1|202076.3|202026.3|22
1730310370000|2024-10-30 17:46:10|202077.3|202027.3|202080|202030|202080|202030|202076.6|202026.6|18
1730310380000|2024-10-30 17:46:20|202078.6|202028.6|202075.7|202025.7|202078.6|202028.6|202070.6|202020.6|25
1730310390000|2024-10-30 17:46:30|202073.9|202023.9|202074.7|202024.7|202079.5|202029.5|202073.9|202023.9|20
1730310400000|2024-10-30 17:46:40|202058.3|202008.3|202043.8|201993.8|202058.3|202008.3|202043.8|201993.8|13
1730310410000|2024-10-30 17:46:50|202034.4|201984.4|202015.3|201965.3|202038.4|201988.4|202015.3|201965.3|18
1730310420000|2024-10-30 17:47:00|202023|201973|202031.2|201981.2|202031.2|201981.2|202005.6|201955.6|26
1730310430000|2024-10-30 17:47:10|202040.4|201990.4|202058.4|202008.4|202060.9|202010.9|202038.7|201988.7|29
1730310440000|2024-10-30 17:47:20|202057.5|202007.5|202056|202006|202117.5|202012.3|202052.8|201973.3|25
1730310450000|2024-10-30 17:47:30|202052.8|202002.8|202079.1|201954.1|202095.1|202008|202052.8|201948.7|20
1730310460000|2024-10-30 17:47:40|202079.8|201954.8|202039.4|201989.4|202079.8|201989.5|202038.5|201951.3|13
1730310470000|2024-10-30 17:47:50|202039.2|201989.2|202035.2|201985.2|202039.5|201989.5|202033.8|201983.8|11
1730310480000|2024-10-30 17:48:00|202019.7|201969.7|201970.2|201920.2|202019.7|201969.7|201961.2|201911.2|29
1730310490000|2024-10-30 17:48:10|201970.1|201920.1|201972.4|201922.4|201977.3|201927.3|201962.1|201912.1|24
1730310500000|2024-10-30 17:48:20|201972.7|201922.7|202030.2|201905.2|202034.9|201953|201971|201905.2|19
1730310510000|2024-10-30 17:48:30|201981.4|201931.4|201981.5|201931.5|201995.3|201945.3|201981|201931|15
1730310520000|2024-10-30 17:48:40|201981.7|201931.7|201997.2|201947.2|202026.7|201947.2|201981.7|201901.4|11
1730310530000|2024-10-30 17:48:50|201993.3|201943.3|201994.2|201944.2|201994.2|201944.2|201989.8|201939.8|3
1730310540000|2024-10-30 17:49:00|202004.1|201954.1|202046.2|201921.2|202065|201955.8|201992|201921.2|12
1730310550000|2024-10-30 17:49:10|202065.5|201940.5|202038.4|201988.4|202065.5|201988.4|202007.5|201940.5|13
1730310560000|2024-10-30 17:49:20|202027.6|201977.6|202031.4|201981.4|202036|201986|202016.3|201966.3|18
1730310570000|2024-10-30 17:49:30|202022.4|201972.4|202006.6|201956.6|202044|201975.8|201993.1|201913.7|18
1730310580000|2024-10-30 17:49:40|202003.3|201953.3|201965.9|201915.9|202010.5|201956.2|201961.8|201884.5|22
1730310590000|2024-10-30 17:49:50|201977.5|201927.5|201959.3|201909.3|201978.9|201928.9|201959.3|201909.3|5
1730310600000|2024-10-30 17:50:00|201963.3|201913.3|201971.8|201921.8|202024.1|201947.8|201959.1|201897.9|19
1730310610000|2024-10-30 17:50:10|201982.9|201932.9|201978.4|201928.4|201989.7|201939.7|201970|201920|13
1730310620000|2024-10-30 17:50:20|201975|201925|201958.8|201908.8|201976.9|201926.9|201957.3|201907.3|21
1730310630000|2024-10-30 17:50:30|201959.8|201909.8|201970.4|201920.4|201975.4|201925.4|201957.5|201907.5|22
1730310640000|2024-10-30 17:50:40|201971.3|201921.3|201958.4|201908.4|201971.3|201921.3|201954.2|201904.2|21
1730310650000|2024-10-30 17:50:50|201959.3|201909.3|201948.2|201898.2|201959.3|201909.3|201946|201896|27
1730310660000|2024-10-30 17:51:00|201952.7|201902.7|201949.9|201899.9|201953.2|201903.2|201948.9|201898.9|28
1730310670000|2024-10-30 17:51:10|201953|201903|201895.6|201845.6|201955|201905|201891.2|201841.2|30
1730310680000|2024-10-30 17:51:20|201896|201846|201894.5|201844.5|201897.8|201847.8|201890.8|201840.8|18
1730310690000|2024-10-30 17:51:30|201894.1|201844.1|201837.1|201787.1|201895.5|201845.5|201834.1|201784.1|26
1730310700000|2024-10-30 17:51:40|201837|201787|201797.2|201747.2|201839.5|201789.5|201795.8|201745.8|27
1730310710000|2024-10-30 17:51:50|201798.5|201748.5|201771.1|201721.1|201804.1|201754.1|201766.8|201716.8|19
1730310720000|2024-10-30 17:52:00|201770.1|201720.1|201775.5|201725.5|201778.9|201728.9|201770.1|201720.1|18
1730310730000|2024-10-30 17:52:10|201773.5|201723.5|201777.9|201727.9|201778.7|201728.7|201769.9|201719.9|23
1730310740000|2024-10-30 17:52:20|201776.9|201726.9|201782.5|201732.5|201782.5|201732.5|201772.9|201722.9|12
1730310750000|2024-10-30 17:52:30|201783.3|201733.3|201827.7|201777.7|201827.7|201777.7|201783.3|201733.3|26
1730310760000|2024-10-30 17:52:40|201827.9|201777.9|201844.5|201794.5|201846.7|201796.7|201819.3|201769.3|22
1730310770000|2024-10-30 17:52:50|201844.8|201794.8|201841.9|201791.9|201844.9|201794.9|201833.9|201783.9|15
1730310780000|2024-10-30 17:53:00|201846.2|201796.2|201851.4|201801.4|201851.4|201801.4|201839.5|201789.5|21
1730310790000|2024-10-30 17:53:10|201851.7|201801.7|201847|201797|201854.4|201804.4|201842.4|201792.4|17
1730310800000|2024-10-30 17:53:20|201841.2|201791.2|201805.8|201755.8|201853|201803|201805.8|201755.8|27
1730310810000|2024-10-30 17:53:30|201790.9|201740.9|201787.9|201737.9|201790.9|201740.9|201775|201725|23
1730310820000|2024-10-30 17:53:40|201786.4|201736.4|201775.9|201725.9|201787.6|201737.6|201775.9|201725.9|16
1730310830000|2024-10-30 17:53:50|201779|201729|201777.1|201727.1|201783.5|201733.5|201775.4|201725.4|17
1730310840000|2024-10-30 17:54:00|201775.9|201725.9|201774.7|201724.7|201777.2|201727.2|201772.1|201722.1|22
1730310850000|2024-10-30 17:54:10|201773.8|201723.8|201802.3|201677.3|201802.3|201723.8|201754.5|201663.5|21
1730310860000|2024-10-30 17:54:20|201802.8|201677.8|201809.8|201684.8|201813.9|201688.9|201802.3|201677.3|19
1730310870000|2024-10-30 17:54:30|201810.8|201685.8|201810.7|201685.7|201816.2|201691.2|201810.7|201685.7|15
1730310880000|2024-10-30 17:54:40|201809.8|201684.8|201811.7|201686.7|201811.7|201686.7|201805.1|201680.1|9
1730310890000|2024-10-30 17:54:50|201811.6|201686.6|201814.3|201689.3|201817|201692|201808|201683|18
1730310900000|2024-10-30 17:55:00|201810.9|201685.9|201812.7|201687.7|201813.6|201753.3|201796.2|201671.2|26
1730310910000|2024-10-30 17:55:10|201812.9|201687.9|201880.3|201755.3|201881.5|201756.5|201811.4|201686.4|15
1730310920000|2024-10-30 17:55:20|201880.5|201755.5|201916.7|201791.7|201921|201832.7|201869.5|201755.5|16
1730310930000|2024-10-30 17:55:30|201916.5|201791.5|201919|201794|201919|201794|201916.5|201791.5|5
1730310940000|2024-10-30 17:55:40|201917.5|201792.5|201915|201790|201917.5|201808.8|201858.8|201783.1|7
1730310950000|2024-10-30 17:55:50|201913.1|201788.1|201910.1|201785.1|201916.1|201791.1|201900.6|201775.6|13
1730310960000|2024-10-30 17:56:00|201913.1|201788.1|201874.3|201749.3|201913.1|201788.1|201874.3|201749.3|23
1730310970000|2024-10-30 17:56:10|201872.5|201747.5|201877.9|201752.9|201877.9|201752.9|201865|201740|17
1730310980000|2024-10-30 17:56:20|201878|201753|201877.1|201752.1|201878.2|201753.2|201877|201752|7
1730310990000|2024-10-30 17:56:30|201877.3|201752.3|201876.8|201751.8|201880.3|201755.3|201871.8|201746.8|18
1730311000000|2024-10-30 17:56:40|201875.9|201750.9|201907.9|201782.9|201911.7|201786.7|201869.4|201744.4|19
1730311010000|2024-10-30 17:56:50|201912.6|201787.6|201858.1|201808.1|201912.6|201808.4|201854.3|201777.6|16
1730311020000|2024-10-30 17:57:00|201858.8|201808.8|201879.5|201754.5|201907.6|201816.6|201834.7|201754.5|25
1730311030000|2024-10-30 17:57:10|201856.5|201806.5|201839.7|201789.7|201891.8|201806.5|201830.2|201753.4|23
1730311040000|2024-10-30 17:57:20|201839.9|201789.9|201840|201790|201843.7|201793.7|201835.7|201785.7|18
1730311050000|2024-10-30 17:57:30|201840.5|201790.5|201857.1|201807.1|201880.4|201830.4|201840.5|201790.5|20
1730311060000|2024-10-30 17:57:40|201849.5|201799.5|201844.5|201794.5|201859|201809|201844.4|201794.4|17
1730311070000|2024-10-30 17:57:50|201845.9|201795.9|201905|201855|201913.1|201863.1|201845.9|201795.9|20
1730311080000|2024-10-30 17:58:00|201905.3|201855.3|201905.4|201855.4|201907.5|201857.5|201905.3|201855.3|4
1730311090000|2024-10-30 17:58:10|201904.9|201854.9|201909.6|201859.6|201912.3|201862.3|201904.9|201854.9|17
1730311100000|2024-10-30 17:58:20|201910.2|201860.2|201945.1|201895.1|201954.5|201904.5|201910.2|201860.2|29
1730311110000|2024-10-30 17:58:30|201948.3|201898.3|201948.5|201898.5|201949.5|201899.5|201947.7|201897.7|14
1730311120000|2024-10-30 17:58:40|201948.9|201898.9|201948.3|201898.3|201949.6|201899.6|201946.2|201896.2|14
1730311130000|2024-10-30 17:58:50|201947.8|201897.8|201947.2|201897.2|201950.6|201900.6|201945.4|201895.4|7
1730311140000|2024-10-30 17:59:00|201946.2|201896.2|201909.6|201859.6|201946.2|201896.2|201901.5|201851.5|18
1730311150000|2024-10-30 17:59:10|201910.5|201860.5|201912.1|201862.1|201918.2|201868.2|201910.5|201860.5|15
1730311160000|2024-10-30 17:59:20|201912.7|201862.7|201906.3|201856.3|201912.7|201862.7|201899.5|201849.5|18
1730311170000|2024-10-30 17:59:30|201906|201856|201909.1|201859.1|201915.2|201865.2|201903.3|201853.3|23
1730311180000|2024-10-30 17:59:40|201907.2|201857.2|201909|201859|201910.2|201860.2|201906|201856|9
1730311190000|2024-10-30 17:59:50|201910|201860|201902.1|201852.1|201910|201860|201896|201846|13
1730311200000|2024-10-30 18:00:00|201901.9|201851.9|201901.1|201851.1|201905.5|201855.5|201891.1|201841.1|18
1730311210000|2024-10-30 18:00:10|201901.6|201851.6|201827.8|201777.8|201901.6|201851.6|201823.6|201773.6|24
1730311220000|2024-10-30 18:00:20|201827.9|201777.9|201843.6|201793.6|201847.1|201797.1|201827.1|201777.1|24
1730311230000|2024-10-30 18:00:30|201842|201792|201845.1|201795.1|201847.5|201797.5|201841.5|201791.5|24
1730311240000|2024-10-30 18:00:40|201846.1|201796.1|201795.2|201745.2|201846.1|201796.1|201792.2|201742.2|25
1730311250000|2024-10-30 18:00:50|201794.8|201744.8|201796|201746|201798.4|201748.4|201787.4|201737.4|16
1730311260000|2024-10-30 18:01:00|201799.8|201749.8|201843.5|201793.5|201846.1|201796.1|201797|201747|27
1730311270000|2024-10-30 18:01:10|201845.8|201795.8|201881.9|201756.9|201888.7|201796.7|201844.4|201755.5|22
1730311280000|2024-10-30 18:01:20|201886.5|201761.5|201935.7|201810.7|201936.9|201838.5|201875.9|201761.5|28
1730311290000|2024-10-30 18:01:30|201935.2|201810.2|201897.5|201847.5|201935.2|201855|201889.1|201810.2|16
1730311300000|2024-10-30 18:01:40|201899.3|201849.3|201897.5|201847.5|201899.3|201849.3|201894.3|201844.3|13
1730311310000|2024-10-30 18:01:50|201897.6|201847.6|201872.5|201822.5|201897.6|201847.6|201872.5|201822.5|26
1730311320000|2024-10-30 18:02:00|201872.1|201822.1|201877.3|201827.3|201877.9|201827.9|201868.1|201818.1|14
1730311330000|2024-10-30 18:02:10|201877.6|201827.6|201876.7|201826.7|201880.3|201830.3|201875.9|201825.9|10
1730311340000|2024-10-30 18:02:20|201876.6|201826.6|201876.9|201826.9|201878.2|201828.2|201872.7|201822.7|11
1730311350000|2024-10-30 18:02:30|201876.6|201826.6|201865|201815|201879.6|201829.6|201859.3|201809.3|23
1730311360000|2024-10-30 18:02:40|201865.5|201815.5|201863.8|201813.8|201865.5|201815.5|201862.6|201812.6|8
1730311370000|2024-10-30 18:02:50|201862.2|201812.2|201815.5|201765.5|201862.2|201812.2|201815.5|201765.5|21
1730311380000|2024-10-30 18:03:00|201817|201767|201835.8|201785.8|201840.7|201790.7|201817|201767|20
1730311390000|2024-10-30 18:03:10|201836.1|201786.1|201854.7|201804.7|201854.7|201804.7|201836.1|201786.1|26
1730311400000|2024-10-30 18:03:20|201856.3|201806.3|201869.6|201744.6|201869.6|201806.3|201832.2|201744.6|18
1730311410000|2024-10-30 18:03:30|201870|201745|201873.4|201748.4|201877.1|201752.1|201870|201745|13
1730311420000|2024-10-30 18:03:40|201871.6|201746.6|201871.3|201746.3|201872.7|201747.7|201866.2|201741.2|11
1730311430000|2024-10-30 18:03:50|201873.9|201748.9|201864.4|201739.4|201877.8|201752.8|201863.9|201738.9|11
1730311440000|2024-10-30 18:04:00|201863.7|201738.7|201833.2|201708.2|201863.7|201738.7|201827.1|201702.1|21
1730311450000|2024-10-30 18:04:10|201816.7|201691.7|201802.5|201752.5|201818.4|201757.9|201783.1|201691.7|20
1730311460000|2024-10-30 18:04:20|201802.8|201752.8|201824|201774|201824.1|201774.1|201802.8|201752.8|17
1730311470000|2024-10-30 18:04:30|201823.5|201773.5|201853.5|201803.5|201857.3|201807.3|201823.1|201773.1|18
1730311480000|2024-10-30 18:04:40|201853.6|201803.6|201873.6|201748.6|201873.6|201803.6|201827.3|201740.3|16
1730311490000|2024-10-30 18:04:50|201871.8|201746.8|201880.2|201755.2|201883.7|201758.7|201871.8|201746.8|20
1730311500000|2024-10-30 18:05:00|201878.7|201753.7|201875.7|201750.7|201878.7|201753.7|201873.7|201748.7|20
1730311510000|2024-10-30 18:05:10|201875.9|201750.9|201906.8|201781.8|201909.4|201828.5|201875.9|201750.9|20
1730311520000|2024-10-30 18:05:20|201907.1|201782.1|201895.4|201770.4|201907.1|201782.1|201893.3|201768.3|17
1730311530000|2024-10-30 18:05:30|201896.7|201771.7|201908.6|201783.6|201913.6|201788.6|201892.1|201767.1|24
1730311540000|2024-10-30 18:05:40|201904.7|201779.7|201910.1|201785.1|201912.4|201787.4|201904.2|201779.2|13
1730311550000|2024-10-30 18:05:50|201910.8|201785.8|201911.1|201786.1|201911.1|201786.1|201903.6|201778.6|15
1730311560000|2024-10-30 18:06:00|201911.4|201786.4|201910.7|201785.7|201912.1|201787.1|201909.7|201784.7|14
1730311570000|2024-10-30 18:06:10|201910.9|201785.9|201903|201778|201910.9|201785.9|201900.4|201775.4|18
1730311580000|2024-10-30 18:06:20|201902.9|201777.9|201897.7|201772.7|201908.1|201783.1|201893.2|201768.2|24
1730311590000|2024-10-30 18:06:30|201897.2|201772.2|201894.9|201769.9|201897.2|201772.2|201894.6|201769.6|8
1730311600000|2024-10-30 18:06:40|201895.1|201770.1|201880.5|201755.5|201895.1|201770.1|201880.5|201755.5|22
1730311610000|2024-10-30 18:06:50|201880|201755|201853.2|201728.2|201880.5|201782.4|201822.4|201728.2|16
1730311620000|2024-10-30 18:07:00|201852.7|201727.7|201858.3|201733.3|201882.8|201757.8|201843.6|201718.6|23
1730311630000|2024-10-30 18:07:10|201858.9|201733.9|201867.9|201742.9|201869.2|201744.2|201858.7|201733.7|23
1730311640000|2024-10-30 18:07:20|201867.6|201742.6|201864|201739|201868.3|201743.3|201863.8|201738.8|10
1730311650000|2024-10-30 18:07:30|201864.5|201739.5|201832.9|201707.9|201864.5|201739.5|201832.3|201707.3|24
1730311660000|2024-10-30 18:07:40|201832.7|201707.7|201829.4|201704.4|201833|201708|201818.1|201693.1|18
1730311670000|2024-10-30 18:07:50|201829.1|201704.1|201781.8|201731.8|201832.1|201731.9|201781.8|201695.4|18
1730311680000|2024-10-30 18:08:00|201781.9|201731.9|201787.6|201737.6|201795.2|201745.2|201777.9|201727.9|17
1730311690000|2024-10-30 18:08:10|201787.8|201737.8|201797.1|201747.1|201798|201748|201786|201736|24
1730311700000|2024-10-30 18:08:20|201795.2|201745.2|201845.6|201795.6|201851.6|201801.6|201795.2|201745.2|23
1730311710000|2024-10-30 18:08:30|201841.9|201791.9|201831.2|201781.2|201842.8|201792.8|201831.2|201781.2|18
1730311720000|2024-10-30 18:08:40|201833.7|201783.7|201837.6|201787.6|201840.4|201790.4|201832.9|201782.9|13
1730311730000|2024-10-30 18:08:50|201838.1|201788.1|201848|201798|201848.2|201798.2|201838.1|201788.1|14
1730311740000|2024-10-30 18:09:00|201844.2|201794.2|201887.2|201762.2|201900.7|201816.6|201844.2|201756|19
1730311750000|2024-10-30 18:09:10|201887.4|201762.4|201880.6|201755.6|201887.4|201762.4|201875.6|201750.6|18
1730311760000|2024-10-30 18:09:20|201880.5|201755.5|201880.3|201755.3|201885.2|201760.2|201876.7|201751.7|12
1730311770000|2024-10-30 18:09:30|201880.7|201755.7|201883.4|201758.4|201884.5|201759.5|201875.7|201750.7|19
1730311780000|2024-10-30 18:09:40|201877.5|201752.5|201879.1|201754.1|201879.4|201754.4|201876|201751|9
1730311790000|2024-10-30 18:09:50|201879.8|201754.8|201878.3|201753.3|201882.7|201757.7|201876|201751|17
1730311800000|2024-10-30 18:10:00|201878.6|201753.6|201890.5|201765.5|201894.6|201769.6|201878.6|201753.6|17
1730311810000|2024-10-30 18:10:10|201891|201766|201900.9|201775.9|201910.9|201785.9|201889.8|201764.8|20
1730311820000|2024-10-30 18:10:20|201900.7|201775.7|201896.8|201771.8|201900.7|201775.7|201891.9|201766.9|14
1730311830000|2024-10-30 18:10:30|201896.5|201771.5|201888.2|201763.2|201896.5|201771.5|201888.2|201763.2|18
1730311840000|2024-10-30 18:10:40|201892|201767|201890.9|201765.9|201894|201769|201889.4|201764.4|10
1730311850000|2024-10-30 18:10:50|201891.2|201766.2|201791.4|201741.4|201891.3|201810.4|201785.1|201735.1|19
1730311860000|2024-10-30 18:11:00|201791|201741|201788.4|201738.4|201791|201741|201784.2|201734.2|22
1730311870000|2024-10-30 18:11:10|201786.8|201736.8|201700.8|201650.8|201786.8|201736.8|201698|201648|26
1730311880000|2024-10-30 18:11:20|201699.9|201649.9|201730.2|201680.2|201743.9|201693.9|201699.9|201649.9|15
1730311890000|2024-10-30 18:11:30|201732.1|201682.1|201710.6|201660.6|201732.6|201682.6|201697.5|201647.5|24
1730311900000|2024-10-30 18:11:40|201708.2|201658.2|201783.3|201658.3|201787.8|201675.8|201707.3|201640.6|30
1730311910000|2024-10-30 18:11:50|201780.6|201655.6|201775.3|201650.3|201780.6|201655.6|201775.3|201650.3|11
1730311920000|2024-10-30 18:12:00|201773.4|201648.4|201767.9|201642.9|201773.4|201648.4|201766.3|201641.3|14
1730311930000|2024-10-30 18:12:10|201768.3|201643.3|201765.7|201640.7|201774.8|201649.8|201765.7|201640.7|18
1730311940000|2024-10-30 18:12:20|201765.5|201640.5|201765|201640|201765.5|201640.5|201765|201640|5
1730311950000|2024-10-30 18:12:30|201757.7|201632.7|201787.7|201662.7|201794|201669|201757.2|201632.2|20
1730311960000|2024-10-30 18:12:40|201787.6|201662.6|201738.5|201688.5|201796|201691.9|201738.5|201657.5|26
1730311970000|2024-10-30 18:12:50|201738.3|201688.3|201790|201665|201794.9|201697.8|201738.3|201662.5|24
1730311980000|2024-10-30 18:13:00|201791|201666|201789.7|201664.7|201791|201691.3|201741.1|201664.7|5
1730311990000|2024-10-30 18:13:10|201789.3|201664.3|201791.7|201666.7|201797.2|201693.3|201734.3|201656|21
1730312000000|2024-10-30 18:13:20|201791.6|201666.6|201788.1|201663.1|201791.6|201666.6|201785|201660|15
1730312010000|2024-10-30 18:13:30|201788.3|201663.3|201781.3|201656.3|201789.9|201691.8|201731.9|201654.7|19
1730312020000|2024-10-30 18:13:40|201782.9|201657.9|201762.2|201637.2|201804.9|201679.9|201759.7|201634.7|24
1730312030000|2024-10-30 18:13:50|201762.1|201637.1|201725.6|201675.6|201793|201682.2|201721.9|201636.7|26
1730312040000|2024-10-30 18:14:00|201726.1|201676.1|201720.2|201670.2|201726.3|201676.3|201719.8|201669.8|11
1730312050000|2024-10-30 18:14:10|201722.7|201672.7|201730.2|201680.2|201733.7|201683.7|201722.1|201672.1|10
1730312060000|2024-10-30 18:14:20|201730.5|201680.5|201730|201680|201730.5|201680.5|201729.6|201679.6|5
1730312070000|2024-10-30 18:14:30|201730.2|201680.2|201731.7|201681.7|201731.7|201681.7|201730.2|201680.2|5
1730312080000|2024-10-30 18:14:40|201731.2|201681.2|201731.4|201681.4|201731.4|201681.4|201730.8|201680.8|3
1730312090000|2024-10-30 18:14:50|201731.5|201681.5|201724.1|201674.1|201731.5|201681.5|201724.1|201674.1|16
1730312100000|2024-10-30 18:15:00|201724.2|201674.2|201725.2|201675.2|201726.9|201676.9|201723.9|201673.9|5
1730312110000|2024-10-30 18:15:10|201727.8|201677.8|201729|201679|201729.8|201679.8|201727.8|201677.8|5
1730312120000|2024-10-30 18:15:20|201729.5|201679.5|201725.2|201675.2|201729.8|201679.8|201725|201675|8
1730312130000|2024-10-30 18:15:30|201724.8|201674.8|201724.7|201674.7|201725.7|201675.7|201724.7|201674.7|8
1730312140000|2024-10-30 18:15:40|201725|201675|201724.8|201674.8|201726.7|201676.7|201724.2|201674.2|7
1730312150000|2024-10-30 18:15:50|201724.2|201674.2|201701.6|201651.6|201725.1|201675.1|201698.6|201648.6|9
1730312160000|2024-10-30 18:16:00|201699.6|201649.6|201685.9|201635.9|201700|201650|201672.2|201622.2|29
1730312170000|2024-10-30 18:16:10|201684.9|201634.9|201693.8|201643.8|201702.6|201652.6|201678.8|201628.8|25
1730312180000|2024-10-30 18:16:20|201694.6|201644.6|201756.8|201706.8|201766.8|201716.8|201694.3|201644.3|23
1730312190000|2024-10-30 18:16:30|201754.2|201704.2|201808.2|201683.2|201808.2|201729.3|201752.1|201683.2|18
1730312200000|2024-10-30 18:16:40|201808.6|201683.6|201796.6|201671.6|201808.6|201683.6|201792.7|201667.7|17
1730312210000|2024-10-30 18:16:50|201791.8|201666.8|201792.8|201667.8|201792.8|201667.8|201782.4|201657.4|12
1730312220000|2024-10-30 18:17:00|201792.6|201667.6|201788.3|201663.3|201792.6|201667.6|201787.5|201662.5|10
1730312230000|2024-10-30 18:17:10|201786.9|201661.9|201785.6|201660.6|201788.5|201663.5|201785.1|201660.1|8
1730312240000|2024-10-30 18:17:20|201785.4|201660.4|201784.1|201659.1|201785.9|201660.9|201783.9|201658.9|8
1730312250000|2024-10-30 18:17:30|201783.5|201658.5|201783.3|201658.3|201788.6|201663.6|201774.1|201649.1|12
1730312260000|2024-10-30 18:17:40|201784|201659|201743.5|201693.5|201798.4|201699.7|201736.5|201659|31
1730312270000|2024-10-30 18:17:50|201740.6|201690.6|201727.1|201677.1|201745.2|201695.2|201727.1|201677.1|27
1730312280000|2024-10-30 18:18:00|201726.8|201676.8|201749.4|201699.4|201758.8|201708.8|201726.8|201676.8|17
1730312290000|2024-10-30 18:18:10|201749.9|201699.9|201750.4|201700.4|201752.8|201702.8|201733.2|201683.2|19
1730312300000|2024-10-30 18:18:20|201752.3|201702.3|201810.9|201685.9|201824.9|201702.3|201752.3|201667|14
1730312310000|2024-10-30 18:18:30|201835.5|201710.5|201794.2|201744.2|201835.5|201758.5|201791.7|201691.1|26
1730312320000|2024-10-30 18:18:40|201794.5|201744.5|201802.7|201752.7|201806.6|201756.6|201794.5|201744.5|22
1730312330000|2024-10-30 18:18:50|201802.4|201752.4|201797.9|201747.9|201805.4|201755.4|201797.9|201747.9|13
1730312340000|2024-10-30 18:19:00|201802.3|201752.3|201758.1|201708.1|201802.3|201752.3|201753.8|201703.8|16
1730312350000|2024-10-30 18:19:10|201761.8|201711.8|201777|201652|201785.6|201711.8|201736.8|201651.5|31
1730312360000|2024-10-30 18:19:20|201776.5|201651.5|201767.6|201642.6|201777.3|201652.3|201767.6|201642.6|16
1730312370000|2024-10-30 18:19:30|201769|201644|201784.2|201659.2|201790.1|201665.1|201768.5|201643.5|23
1730312380000|2024-10-30 18:19:40|201783.9|201658.9|201775.3|201650.3|201784.7|201659.7|201771.4|201646.4|17
1730312390000|2024-10-30 18:19:50|201773.7|201648.7|201771.2|201646.2|201775.9|201650.9|201771.2|201646.2|21
1730312400000|2024-10-30 18:20:00|201771.7|201646.7|201808.5|201683.5|201820.2|201695.2|201770.4|201645.4|23
1730312410000|2024-10-30 18:20:10|201808.9|201683.9|201793.2|201668.2|201808.9|201683.9|201792|201667|14
1730312420000|2024-10-30 18:20:20|201793.1|201668.1|201792.5|201667.5|201794.5|201669.5|201791.7|201666.7|10
1730312430000|2024-10-30 18:20:30|201792|201667|201843.4|201718.4|201847.2|201722.2|201792|201667|17
1730312440000|2024-10-30 18:20:40|201842.8|201717.8|201844.1|201719.1|201847.8|201722.8|201841.8|201716.8|8
1730312450000|2024-10-30 18:20:50|201843.6|201718.6|201844.3|201719.3|201844.3|201719.3|201842.8|201717.8|5
1730312460000|2024-10-30 18:21:00|201842.6|201717.6|201838.2|201713.2|201842.6|201717.6|201835.5|201710.5|12
1730312470000|2024-10-30 18:21:10|201837.5|201712.5|201840.9|201715.9|201845.8|201720.8|201837.5|201712.5|10
1730312480000|2024-10-30 18:21:20|201840.2|201715.2|201840.5|201715.5|201840.5|201715.5|201840.2|201715.2|2
1730312490000|2024-10-30 18:21:30|201841.2|201716.2|201843.2|201718.2|201844.4|201719.4|201841.2|201716.2|5
1730312500000|2024-10-30 18:21:40|201844.4|201719.4|201838.2|201713.2|201844.4|201719.4|201838.2|201713.2|4
1730312510000|2024-10-30 18:21:50|201844.1|201719.1|201843.1|201718.1|201847.3|201722.3|201836.1|201711.1|18
1730312520000|2024-10-30 18:22:00|201841.9|201716.9|201838.5|201713.5|201841.9|201716.9|201836.9|201711.9|17
1730312530000|2024-10-30 18:22:10|201838.7|201713.7|201840|201715|201843.7|201718.7|201835.1|201710.1|8
1730312540000|2024-10-30 18:22:20|201838.6|201713.6|201837.9|201712.9|201846|201721|201837.9|201712.9|13
1730312550000|2024-10-30 18:22:30|201837.4|201712.4|201832.3|201707.3|201837.4|201712.4|201831.6|201706.6|8
1730312560000|2024-10-30 18:22:40|201832|201707|201832.3|201707.3|201832.6|201707.6|201831.6|201706.6|9
1730312570000|2024-10-30 18:22:50|201831.8|201706.8|201836.2|201711.2|201840.8|201715.8|201831.8|201706.8|8
1730312580000|2024-10-30 18:23:00|201838.3|201713.3|201836.2|201711.2|201843.2|201718.2|201836.2|201711.2|19
1730312590000|2024-10-30 18:23:10|201835.7|201710.7|201834.6|201709.6|201835.7|201710.7|201834.4|201709.4|10
1730312600000|2024-10-30 18:23:20|201834.2|201709.2|201836.6|201711.6|201842.9|201717.9|201833.7|201708.7|10
1730312610000|2024-10-30 18:23:30|201834.9|201709.9|201837.3|201712.3|201838.2|201713.2|201833.5|201708.5|11
1730312620000|2024-10-30 18:23:40|201837.7|201712.7|201837.3|201712.3|201843.9|201718.9|201837.1|201712.1|12
1730312630000|2024-10-30 18:23:50|201837.9|201712.9|201844.7|201719.7|201849.9|201724.9|201837.9|201712.9|19
1730312640000|2024-10-30 18:24:00|201845.7|201720.7|201835.5|201710.5|201851.8|201726.8|201835.5|201710.5|11
1730312650000|2024-10-30 18:24:10|201836|201711|201841.3|201716.3|201847.1|201722.1|201835.8|201710.8|12
1730312660000|2024-10-30 18:24:20|201841.5|201716.5|201841.2|201716.2|201841.5|201716.5|201841.2|201716.2|2
1730312680000|2024-10-30 18:24:40|201840.9|201715.9|201844.5|201719.5|201851|201726|201839.7|201714.7|11
1730312690000|2024-10-30 18:24:50|201844.8|201719.8|201845|201720|201845|201720|201844.8|201719.8|2
1730312700000|2024-10-30 18:25:00|201845.3|201720.3|201838.1|201713.1|201845.8|201720.8|201836.8|201711.8|14
1730312710000|2024-10-30 18:25:10|201838.6|201713.6|201819|201694|201839.2|201714.2|201817.1|201692.1|12
1730312720000|2024-10-30 18:25:20|201820.7|201695.7|201844.6|201719.6|201850|201725|201820.7|201695.7|15
1730312730000|2024-10-30 18:25:30|201849.1|201724.1|201846.2|201721.2|201850.2|201725.2|201841.5|201716.5|11
1730312740000|2024-10-30 18:25:40|201845.9|201720.9|201844|201719|201849|201724|201843.6|201718.6|10
1730312750000|2024-10-30 18:25:50|201842|201717|201840.8|201715.8|201845.6|201720.6|201835|201710|19
1730312760000|2024-10-30 18:26:00|201843.5|201718.5|201838.4|201713.4|201845.7|201720.7|201838.4|201713.4|15
1730312770000|2024-10-30 18:26:10|201837.4|201712.4|201835.9|201710.9|201839.4|201714.4|201835.3|201710.3|12
1730312780000|2024-10-30 18:26:20|201835.7|201710.7|201832.9|201707.9|201843.8|201718.8|201832.9|201707.9|13
1730312790000|2024-10-30 18:26:30|201833.3|201708.3|201839.5|201714.5|201844.7|201719.7|201833.3|201708.3|19
1730312800000|2024-10-30 18:26:40|201839.4|201714.4|201834.5|201709.5|201839.4|201714.4|201834.1|201709.1|11
1730312810000|2024-10-30 18:26:50|201834.3|201709.3|201832.7|201707.7|201834.9|201709.9|201829.1|201704.1|10
1730312820000|2024-10-30 18:27:00|201832.8|201707.8|201842.8|201717.8|201844.1|201719.1|201828.6|201703.6|13
1730312830000|2024-10-30 18:27:10|201845.4|201720.4|201828.8|201703.8|201845.4|201720.4|201828.3|201703.3|13
1730312840000|2024-10-30 18:27:20|201838.9|201713.9|201807.7|201757.7|201854.9|201764.1|201798|201713.9|18
1730312850000|2024-10-30 18:27:30|201807.9|201757.9|201837.3|201712.3|201837.3|201758.8|201788.8|201711.9|11
1730312860000|2024-10-30 18:27:40|201837.6|201712.6|201889|201764|201898.9|201773.9|201831.3|201706.3|17
1730312870000|2024-10-30 18:27:50|201889.9|201764.9|201908.4|201783.4|201910.7|201785.7|201889.3|201764.3|18
1730312880000|2024-10-30 18:28:00|201908.2|201783.2|201933.5|201808.5|201943.3|201818.1|201908.2|201783.2|26
1730312890000|2024-10-30 18:28:10|201933.2|201808.2|201938.9|201813.9|201947.7|201822.7|201933.2|201808.2|22
1730312900000|2024-10-30 18:28:20|201939.6|201814.6|201939.7|201810.4|201940.7|201814.6|201931.1|201806.1|17
1730312910000|2024-10-30 18:28:30|201930.5|201805.5|201930.6|201800.6|201934|201809|201917.9|201792.9|25
1730312920000|2024-10-30 18:28:40|201937.7|201807.7|201924.9|201795.2|201937.7|201807.7|201916.1|201791.1|15
1730312930000|2024-10-30 18:28:50|201930.3|201800.6|201924.2|201795.1|201930.9|201801.6|201916|201791|10
1730312940000|2024-10-30 18:29:00|201923.9|201794.8|201922.5|201793.8|201923.9|201794.8|201915.5|201790.5|11
1730312950000|2024-10-30 18:29:10|201922.9|201794.1|201922.5|201794.1|201922.9|201794.1|201915|201790|6
1730312960000|2024-10-30 18:29:20|201915.3|201794.5|201915.5|201790.5|201915.5|201794.5|201915.3|201790.3|3
1730312970000|2024-10-30 18:29:30|201910.8|201777|201935.2|201810.2|201948|201814.8|201910.8|201776|10
1730312980000|2024-10-30 18:29:40|201933.6|201808.6|201963.5|201838.5|201969.5|201844.5|201933.6|201808.6|12
1730312990000|2024-10-30 18:29:50|201963.7|201838.7|201949.4|201824.4|201968.1|201843.1|201949.4|201824.4|17
1730313000000|2024-10-30 18:30:00|201949.6|201824.6|201957|201832|201962.4|201837.4|201949.6|201824.6|17
1730313010000|2024-10-30 18:30:10|201956.3|201831.3|201958.2|201833.2|201976.1|201851.1|201956.3|201831.3|19
1730313020000|2024-10-30 18:30:20|201958.7|201833.7|201958|201833|201964.5|201839.5|201957.5|201832.5|15
1730313030000|2024-10-30 18:30:30|201958.7|201833.7|201958|201833|201958.7|201833.7|201957.4|201832.4|7
1730313040000|2024-10-30 18:30:40|201958.5|201833.5|201956.4|201831.4|201963.4|201838.4|201956.4|201831.4|9
1730313050000|2024-10-30 18:30:50|201955.8|201830.8|201956.5|201831.5|201957.8|201832.8|201950.7|201825.7|10
1730313060000|2024-10-30 18:31:00|201957.1|201832.1|201957.9|201832.9|201963.9|201838.9|201950.7|201825.7|16
1730313070000|2024-10-30 18:31:10|201959.1|201834.1|201959.7|201834.7|201959.9|201834.9|201952.6|201827.6|15
1730313080000|2024-10-30 18:31:20|201960.5|201835.5|202000.1|201875.1|202001.7|201876.7|201958.5|201833.5|13
1730313090000|2024-10-30 18:31:30|201999.4|201874.4|201990.2|201865.2|202003.6|201878.6|201989.7|201864.7|19
1730313100000|2024-10-30 18:31:40|201990|201865|201979|201854|201990|201865|201979|201854|2
1730313110000|2024-10-30 18:31:50|201978.8|201853.8|201978.8|201853.8|201978.8|201853.8|201978.8|201853.8|1
1730313120000|2024-10-30 18:32:00|201975.6|201850.6|201959.5|201834.5|201987.1|201862.1|201959.5|201834.5|12
1730313130000|2024-10-30 18:32:10|201955.9|201830.9|201949|201824|201955.9|201830.9|201938.3|201813.3|11
1730313140000|2024-10-30 18:32:20|201950.8|201825.8|201951.4|201826.4|201956.6|201831.6|201950.8|201825.8|13
1730313150000|2024-10-30 18:32:30|201951.8|201826.8|201951.4|201826.4|201951.8|201826.8|201950.8|201825.8|5
1730313160000|2024-10-30 18:32:40|201952.3|201827.3|201952.4|201827.4|201952.4|201827.4|201952.3|201827.3|2
1730313170000|2024-10-30 18:32:50|201952.8|201827.8|201952.8|201827.8|201952.8|201827.8|201952.8|201827.8|1
1730313180000|2024-10-30 18:33:00|201952.4|201827.4|201953.3|201828.3|201954|201829|201952.4|201827.4|8
1730313190000|2024-10-30 18:33:10|201963.4|201838.4|201973.3|201848.3|201980.3|201855.3|201963.4|201838.4|8
1730313200000|2024-10-30 18:33:20|201974.5|201849.5|201969.9|201844.9|201980.4|201855.4|201969.9|201844.9|7
1730313210000|2024-10-30 18:33:30|201969.6|201844.6|201968.3|201843.3|201974.1|201849.1|201968.1|201843.1|8
1730313220000|2024-10-30 18:33:40|201969|201844|201943.7|201818.7|201969.5|201844.5|201943.7|201818.7|8
1730313230000|2024-10-30 18:33:50|201951.6|201826.6|201951.6|201826.6|201951.6|201826.6|201950.9|201825.9|8
1730313240000|2024-10-30 18:34:00|201951.4|201826.4|201951.6|201826.6|201951.8|201826.8|201951.4|201826.4|5
1730313250000|2024-10-30 18:34:10|201951.9|201826.9|201974.8|201849.8|201979.7|201854.7|201950.6|201825.6|17
1730313260000|2024-10-30 18:34:20|201975.5|201850.5|201985.1|201860.1|201993.1|201868.1|201974.5|201849.5|16
1730313270000|2024-10-30 18:34:30|201978|201853|201984|201859|201988.7|201863.7|201977.3|201852.3|7
1730313280000|2024-10-30 18:34:40|201988.3|201863.3|201992.3|201867.3|201998.7|201873.7|201980.1|201855.1|4
1730313290000|2024-10-30 18:34:50|201979.8|201854.8|202011.5|201886.5|202015.9|201890.9|201972.2|201847.2|18
1730313300000|2024-10-30 18:35:00|202010.5|201885.5|201993.4|201868.4|202010.5|201885.5|201993.4|201868.4|12
1730313310000|2024-10-30 18:35:10|201993.6|201868.6|201995.7|201870.7|201999.6|201874.6|201990.4|201865.4|12
1730313320000|2024-10-30 18:35:20|201995.5|201870.5|202035.9|201910.9|202035.9|201910.9|201994.2|201869.2|18
1730313330000|2024-10-30 18:35:30|202031.1|201906.1|202010.2|201885.2|202031.1|201906.1|202010.1|201885.1|19
1730313340000|2024-10-30 18:35:40|202010|201885|202004.5|201879.5|202010|201885|202001|201876|21
1730313350000|2024-10-30 18:35:50|202003.6|201878.6|202004|201879|202005|201880|202000.3|201875.3|13
1730313360000|2024-10-30 18:36:00|202007|201882|202008.6|201883.6|202028.9|201903.9|202000.9|201875.9|14
1730313370000|2024-10-30 18:36:10|202005.4|201880.4|201927.8|201877.8|202008.1|201883.3|201927.8|201865.2|12
1730313380000|2024-10-30 18:36:20|201928|201878|201930.7|201880.7|201933.1|201883.1|201928|201878|8
1730313390000|2024-10-30 18:36:30|201930.9|201880.9|201970.4|201845.4|201978.9|201880.9|201930.9|201845.4|15
1730313400000|2024-10-30 18:36:40|201982.8|201857.8|201974.1|201849.1|201984.4|201859.4|201968|201843|11
1730313410000|2024-10-30 18:36:50|201974|201849|201984.1|201859.1|201984.1|201859.1|201970.8|201845.8|6
1730313420000|2024-10-30 18:37:00|201984.4|201859.4|201985|201860|201987.9|201862.9|201984.4|201859.4|6
1730313430000|2024-10-30 18:37:10|201936.3|201886.3|201984|201859|201984|201886.3|201936.3|201857.1|4
1730313440000|2024-10-30 18:37:20|201984.8|201859.8|202007.4|201882.4|202008.5|201883.5|201983.7|201858.7|14
1730313450000|2024-10-30 18:37:30|202009.2|201884.2|202008.5|201883.5|202016.1|201891.1|202008.5|201883.5|9
1730313460000|2024-10-30 18:37:40|202008.6|201883.6|202007.7|201882.7|202014.5|201889.5|202007.7|201882.7|11
1730313470000|2024-10-30 18:37:50|202008.8|201883.8|202036.9|201911.9|202037.1|201912.1|202008.8|201883.8|11
1730313480000|2024-10-30 18:38:00|202037.4|201912.4|202032.4|201907.4|202038.8|201913.8|202032.2|201907.2|10
1730313490000|2024-10-30 18:38:10|202032.5|201907.5|202067.1|201942.1|202074.2|201949.2|202024.7|201899.7|14
1730313500000|2024-10-30 18:38:20|202066.2|201941.2|202061.7|201936.7|202066.5|201941.5|202054.9|201929.9|9
1730313510000|2024-10-30 18:38:30|202069.7|201944.7|202059|201934|202074.8|201949.8|202059|201934|6
1730313520000|2024-10-30 18:38:40|202076|201951|202033.9|201908.9|202078|201953|202032.7|201907.7|22
1730313530000|2024-10-30 18:38:50|202024.8|201899.8|202024.8|201899.8|202024.8|201899.8|202024.8|201899.8|1
1730313540000|2024-10-30 18:39:00|202025.6|201900.6|202015.9|201965.9|202067.7|201965.9|202000.7|201900.6|19
1730313550000|2024-10-30 18:39:10|202025.8|201975.8|202060.9|202010.9|202092.4|202017.6|202025.8|201961.2|15
1730313560000|2024-10-30 18:39:20|202095|201970|202112.7|201987.7|202115.7|202017.5|202054.5|201969.2|20
1730313570000|2024-10-30 18:39:30|202063.1|202013.1|202128.8|202003.8|202141.9|202055.1|202063.1|201981.6|19
1730313580000|2024-10-30 18:39:40|202139.6|202014.6|202093.9|202043.9|202139.6|202043.9|202093.9|201998.3|8
1730313590000|2024-10-30 18:39:50|202107.1|202057.1|202148.6|202023.6|202157.8|202057.1|202107.1|202023.6|5
1730313600000|2024-10-30 18:40:00|202147|202022|202111.2|202061.2|202157|202074.3|202108.9|202019.8|13
1730313610000|2024-10-30 18:40:10|202108.2|202058.2|202149.8|202024.8|202149.8|202071.7|202108|202024.8|11
1730313620000|2024-10-30 18:40:20|202151.5|202026.5|202113.9|201988.9|202151.5|202026.5|202112.4|201987.4|24
1730313630000|2024-10-30 18:40:30|202105.4|201980.4|202115.2|201990.2|202118.7|201993.7|202104.4|201979.4|21
1730313640000|2024-10-30 18:40:40|202114.2|201989.2|202107.5|201982.5|202115.5|201990.5|202105.7|201980.7|13
1730313650000|2024-10-30 18:40:50|202107.3|201982.3|202135.5|202010.5|202138.1|202013.1|202102.7|201977.7|19
1730313660000|2024-10-30 18:41:00|202135.2|202010.2|202128.9|202003.9|202140.5|202015.5|202128.9|202003.9|6
1730313670000|2024-10-30 18:41:10|202131.3|202006.3|202114.2|201989.2|202131.3|202006.3|202114.2|201989.2|13
1730313680000|2024-10-30 18:41:20|202114.5|201989.5|202105.9|201980.9|202114.5|201989.5|202105.8|201980.8|19
1730313690000|2024-10-30 18:41:30|202103|201978|202103.9|201978.9|202103.9|202015.7|202045.3|201978|10
1730313700000|2024-10-30 18:41:40|202098.4|201973.4|202099.2|201974.2|202103.2|201978.2|202095.8|201970.8|15
1730313710000|2024-10-30 18:41:50|202099.7|201974.7|202109|201984|202118.3|201993.3|202099.7|201974.7|24
1730313720000|2024-10-30 18:42:00|202106.5|201981.5|202031.2|201981.2|202106.5|201990|202030.6|201977.7|27
1730313730000|2024-10-30 18:42:10|202033.1|201983.1|202019.1|201969.1|202033.1|201983.1|202019.1|201969.1|14
1730313740000|2024-10-30 18:42:20|202019.4|201969.4|202009.4|201959.4|202021.7|201971.7|201998.4|201948.4|24
1730313750000|2024-10-30 18:42:30|202009.7|201959.7|202011.3|201961.3|202012.9|201962.9|202009.6|201959.6|12
1730313760000|2024-10-30 18:42:40|202011.5|201961.5|202010|201960|202016.4|201966.4|202010|201960|12
1730313770000|2024-10-30 18:42:50|202010.5|201960.5|202029.9|201979.9|202033.3|201983.3|202010.5|201960.5|18
1730313780000|2024-10-30 18:43:00|202030.6|201980.6|202029.3|201979.3|202030.6|201980.6|202029.3|201979.3|12
1730313790000|2024-10-30 18:43:10|202031.5|201981.5|202038.3|201988.3|202038.3|201988.3|202030.2|201980.2|10
1730313800000|2024-10-30 18:43:20|202036.2|201986.2|202067.9|201942.9|202067.9|201986.2|202029.1|201942.9|12
1730313810000|2024-10-30 18:43:30|202068.4|201943.4|202067.9|201942.9|202068.8|201943.8|202067.3|201942.3|12
1730313820000|2024-10-30 18:43:40|202069.9|201944.9|202078.9|201953.9|202083.5|201958.5|202069.7|201944.7|9
1730313830000|2024-10-30 18:43:50|202070.7|201945.7|202073.6|201948.6|202076.5|201951.5|202070.5|201945.5|10
1730313840000|2024-10-30 18:44:00|202073.9|201948.9|202073.9|201948.9|202073.9|201948.9|202073.8|201948.8|3
1730313850000|2024-10-30 18:44:10|202073.7|201948.7|202077.7|201952.7|202079.8|201954.8|202073.7|201948.7|4
1730313860000|2024-10-30 18:44:20|202077.4|201952.4|202073.9|201948.9|202077.6|201952.6|202073.9|201948.9|6
1730313870000|2024-10-30 18:44:30|202074|201949|202076.2|201951.2|202076.2|201951.2|202073.5|201948.5|7
1730313880000|2024-10-30 18:44:40|202076.8|201951.8|202061.2|201936.2|202076.8|201975.7|202004.4|201929|17
1730313890000|2024-10-30 18:44:50|202063.1|201938.1|202070.9|201945.9|202070.9|201945.9|202061.8|201936.8|14
1730313900000|2024-10-30 18:45:00|202070.4|201945.4|202071.4|201946.4|202071.4|201946.4|202070.4|201945.4|2
1730313910000|2024-10-30 18:45:10|202073.5|201948.5|202071.1|201946.1|202079.7|201954.7|202071.1|201946.1|9
1730313920000|2024-10-30 18:45:20|202070.4|201945.4|202070.7|201945.7|202070.7|201945.7|202068.8|201943.8|8
1730313930000|2024-10-30 18:45:30|202071|201946|202052.5|201927.5|202076.3|201951.3|202052.5|201927.5|8
1730313940000|2024-10-30 18:45:40|202065.7|201940.7|202072.9|201947.9|202075.2|201950.2|202065.7|201940.7|5
1730313950000|2024-10-30 18:45:50|202074.1|201949.1|202070.7|201945.7|202074.1|201949.1|202070.7|201945.7|3
1730313960000|2024-10-30 18:46:00|202071.1|201946.1|202069.2|201944.2|202077.3|201952.3|202067.1|201942.1|12
1730313970000|2024-10-30 18:46:10|202069.4|201944.4|202084.2|201959.2|202084.4|201959.4|202069.4|201944.4|15
1730313980000|2024-10-30 18:46:20|202083.7|201958.7|202044.2|201994.2|202088.4|201997.1|202044|201958.7|12
1730313990000|2024-10-30 18:46:30|202042.6|201992.6|202028.8|201978.8|202042.6|201992.6|202025.4|201975.4|15
1730314000000|2024-10-30 18:46:40|202026.9|201976.9|202029|201979|202031.3|201981.3|202026.4|201976.4|10
1730314010000|2024-10-30 18:46:50|202029.7|201979.7|202028.9|201978.9|202031.7|201981.7|202028.1|201978.1|9
1730314020000|2024-10-30 18:47:00|202029.3|201979.3|202033.4|201983.4|202037.5|201987.5|202028.4|201978.4|5
1730314030000|2024-10-30 18:47:10|202030.7|201980.7|202025.4|201975.4|202030.7|201980.7|202025.4|201975.4|10
1730314040000|2024-10-30 18:47:20|202025.8|201975.8|202065.4|201940.4|202065.6|201984.8|202025.7|201940.4|9
1730314060000|2024-10-30 18:47:40|202065.6|201940.6|202065.4|201940.4|202065.9|201940.9|202065.1|201940.1|4
1730314070000|2024-10-30 18:47:50|202065.1|201940.1|202063.5|201938.5|202065.1|201940.1|202063.5|201938.5|5
1730314080000|2024-10-30 18:48:00|202064|201939|202068.3|201943.3|202071.4|201946.4|202064|201939|7
1730314090000|2024-10-30 18:48:10|202069.1|201944.1|202072.9|201947.9|202076.2|201951.2|202069.1|201944.1|10
1730314100000|2024-10-30 18:48:20|202073.2|201948.2|202066.8|201941.8|202073.2|201948.2|202066.7|201941.7|10
1730314110000|2024-10-30 18:48:30|202067|201942|202066.4|201941.4|202070.3|201945.3|202065.7|201940.7|14
1730314120000|2024-10-30 18:48:40|202066.1|201941.1|202065.2|201940.2|202066.1|201941.1|202064.9|201939.9|4
1730314130000|2024-10-30 18:48:50|202065.6|201940.6|202066.1|201941.1|202066.1|201941.1|202065.6|201940.6|2
1730314140000|2024-10-30 18:49:00|202072.3|201947.3|202068.4|201943.4|202072.3|201947.3|202068.2|201943.2|4
1730314150000|2024-10-30 18:49:10|202067.8|201942.8|202079.1|201954.1|202081.9|201956.9|202067.4|201942.4|10
1730314160000|2024-10-30 18:49:20|202077.2|201952.2|202030.5|201980.5|202081.4|201986.7|202030.5|201940.4|18
1730314170000|2024-10-30 18:49:30|202029.9|201979.9|202021.8|201971.8|202033.8|201983.8|202018.5|201968.5|12
1730314180000|2024-10-30 18:49:40|202022.3|201972.3|202021.9|201971.9|202022.4|201972.4|202021.9|201971.9|3
1730314190000|2024-10-30 18:49:50|202021.7|201971.7|202017.8|201967.8|202021.7|201971.7|202017.8|201967.8|4
1730314200000|2024-10-30 18:50:00|201991.3|201941.3|202023.4|201898.4|202028|201945.7|201983.2|201896.3|17
1730314210000|2024-10-30 18:50:10|202023.6|201898.6|202018.4|201893.4|202023.6|201898.6|202017.5|201892.5|7
1730314220000|2024-10-30 18:50:20|202021.1|201896.1|202023.5|201898.5|202030.4|201905.4|202018.5|201893.5|11
1730314230000|2024-10-30 18:50:30|202023|201898|202000.2|201875.2|202029.4|201904.4|201992.4|201867.4|18
1730314240000|2024-10-30 18:50:40|201994|201869|202024.5|201899.5|202033.1|201908.1|201994|201869|12
1730314250000|2024-10-30 18:50:50|202024.8|201899.8|202028.1|201903.1|202031.6|201906.6|202024.8|201899.8|12
1730314260000|2024-10-30 18:51:00|202027.7|201902.7|202025.8|201900.8|202028.9|201903.9|202023.8|201898.8|13
1730314270000|2024-10-30 18:51:10|202025.2|201900.2|202067|201942|202069|201944|202018.5|201893.5|15
1730314280000|2024-10-30 18:51:20|202066.9|201941.9|201998.3|201948.3|202075.8|201950.8|201995.7|201941.9|15
1730314290000|2024-10-30 18:51:30|202000.1|201950.1|201972.1|201922.1|202000.1|201950.1|201951|201901|26
1730314300000|2024-10-30 18:51:40|201980|201930|201996.5|201946.5|201997.1|201947.1|201980|201930|17
1730314310000|2024-10-30 18:51:50|201999.2|201949.2|202009.3|201959.3|202024.7|201974.7|201999.2|201949.2|26
1730314320000|2024-10-30 18:52:00|202009|201959|202016.8|201966.8|202017.6|201967.6|202009|201959|11
1730314330000|2024-10-30 18:52:10|202017.1|201967.1|201932.2|201882.2|202017.1|201967.1|201926.5|201876.5|21
1730314340000|2024-10-30 18:52:20|201932.7|201882.7|201915.8|201865.8|201932.7|201882.7|201915|201865|19
1730314350000|2024-10-30 18:52:30|201909.3|201859.3|201911.9|201861.9|201914.2|201864.2|201904.9|201854.9|23
1730314360000|2024-10-30 18:52:40|201910.5|201860.5|201943.1|201893.1|201943.1|201893.1|201906.7|201856.7|20
1730314370000|2024-10-30 18:52:50|201945.4|201895.4|201946.2|201896.2|201950.3|201900.3|201945.4|201895.4|12
1730314380000|2024-10-30 18:53:00|201947.6|201897.6|201952.6|201902.6|201957|201907|201945.7|201895.7|19
1730314390000|2024-10-30 18:53:10|201950.1|201900.1|201953.1|201903.1|201953.3|201903.3|201947.5|201897.5|12
1730314400000|2024-10-30 18:53:20|201951.6|201901.6|201944.8|201894.8|201951.6|201901.6|201944.8|201894.8|11
1730314410000|2024-10-30 18:53:30|201944|201894|201938.1|201888.1|201945.2|201895.2|201938.1|201888.1|10
1730314420000|2024-10-30 18:53:40|201937.7|201887.7|201938.7|201888.7|201948|201898|201936.8|201886.8|12
1730314430000|2024-10-30 18:53:50|201940.5|201890.5|201946.4|201896.4|201954|201904|201940.5|201890.5|13
1730314440000|2024-10-30 18:54:00|201948.6|201898.6|201954.3|201904.3|201954.3|201904.3|201937.9|201887.9|24
1730314450000|2024-10-30 18:54:10|201954.8|201904.8|201943.8|201893.8|201954.8|201904.8|201943.8|201893.8|12
1730314460000|2024-10-30 18:54:20|201943.6|201893.6|201915.6|201865.6|201943.6|201893.6|201909.1|201859.1|18
1730314470000|2024-10-30 18:54:30|201914.7|201864.7|201908.9|201858.9|201914.7|201864.7|201907.1|201857.1|16
1730314480000|2024-10-30 18:54:40|201908.7|201858.7|201910.6|201860.6|201911.9|201861.9|201903.3|201853.3|19
1730314490000|2024-10-30 18:54:50|201909.6|201859.6|201907.7|201857.7|201909.6|201859.6|201907|201857|6
1730314500000|2024-10-30 18:55:00|201907.8|201857.8|201907.8|201857.8|201922.7|201872.7|201905.1|201855.1|22
1730314510000|2024-10-30 18:55:10|201905.1|201855.1|201913.9|201863.9|201915.7|201865.7|201905.1|201855.1|14
1730314520000|2024-10-30 18:55:20|201912.4|201862.4|201878.1|201828.1|201912.4|201862.4|201874.7|201824.7|16
1730314530000|2024-10-30 18:55:30|201878.8|201828.8|201871.2|201821.2|201878.8|201828.8|201870.3|201820.3|19
1730314540000|2024-10-30 18:55:40|201872|201822|201879.4|201829.4|201884.6|201834.6|201871|201821|27
1730314550000|2024-10-30 18:55:50|201881.6|201831.6|201886.8|201836.8|201897.2|201847.2|201881.6|201831.6|25
1730314560000|2024-10-30 18:56:00|201884.9|201834.9|201891.5|201841.5|201891.5|201841.5|201879|201829|21
1730314570000|2024-10-30 18:56:10|201884.3|201834.3|201887|201837|201891|201841|201876.4|201826.4|30
1730314580000|2024-10-30 18:56:20|201886.5|201836.5|201917.4|201792.4|201932.3|201849.4|201886.5|201791|21
1730314590000|2024-10-30 18:56:30|201920.2|201795.2|201909.1|201784.1|201929.2|201804.2|201908.6|201783.6|26
1730314600000|2024-10-30 18:56:40|201909.6|201784.6|201910.2|201785.2|201912.3|201787.3|201906.6|201781.6|17
1730314610000|2024-10-30 18:56:50|201909.3|201784.3|201910.2|201785.2|201910.2|201785.2|201909.3|201784.3|5
1730314620000|2024-10-30 18:57:00|201910.3|201785.3|201910.9|201785.9|201913.7|201788.7|201909.4|201784.4|15
1730314630000|2024-10-30 18:57:10|201910.8|201785.8|201911.3|201786.3|201911.8|201786.8|201910.8|201785.8|7
1730314640000|2024-10-30 18:57:20|201911.8|201786.8|201911.3|201786.3|201911.8|201786.8|201911.3|201786.3|6
1730314650000|2024-10-30 18:57:30|201908.1|201783.1|201906.7|201781.7|201912.1|201787.1|201905.5|201780.5|20
1730314660000|2024-10-30 18:57:40|201907.1|201782.1|201817.1|201767.1|201907.1|201782.1|201817.1|201767.1|23
1730314670000|2024-10-30 18:57:50|201816.7|201766.7|201791.2|201741.2|201816.7|201766.7|201791.2|201741.2|26
1730314680000|2024-10-30 18:58:00|201793.6|201743.6|201787.3|201737.3|201797|201747|201787.3|201737.3|26
1730314690000|2024-10-30 18:58:10|201791.2|201741.2|201788.9|201738.9|201791.2|201741.2|201788.7|201738.7|7
1730314700000|2024-10-30 18:58:20|201789.4|201739.4|201799.9|201749.9|201799.9|201749.9|201789|201739|17
1730314710000|2024-10-30 18:58:30|201797.7|201747.7|201825.1|201775.1|201827.2|201777.2|201796.5|201746.5|32
1730314720000|2024-10-30 18:58:40|201823.4|201773.4|201824.5|201774.5|201827.5|201777.5|201820.7|201770.7|9
1730314730000|2024-10-30 18:58:50|201834.8|201784.8|201852.1|201802.1|201852.1|201802.1|201834.8|201784.8|17
1730314740000|2024-10-30 18:59:00|201850.1|201800.1|201852.4|201802.4|201856.4|201806.4|201830.8|201780.8|28
1730314750000|2024-10-30 18:59:10|201888.1|201763.1|201847.9|201797.9|201888.9|201803.2|201836.3|201758.4|23
1730314760000|2024-10-30 18:59:20|201844.9|201794.9|201842.3|201792.3|201847|201797|201837.4|201787.4|14
1730314770000|2024-10-30 18:59:30|201840.9|201790.9|201858|201808|201863.1|201813.1|201838.2|201788.2|19
1730314780000|2024-10-30 18:59:40|201867|201817|201859.5|201809.5|201867.2|201817.2|201859.5|201809.5|7
1730314790000|2024-10-30 18:59:50|201856.3|201806.3|201861|201811|201866.2|201816.2|201856.3|201806.3|24
1730314800000|2024-10-30 19:00:00|201862|201812|201868.1|201818.1|201881|201831|201862|201812|26
1730314810000|2024-10-30 19:00:10|201870.7|201820.7|201866.4|201816.4|201872.3|201822.3|201861.2|201811.2|18
1730314820000|2024-10-30 19:00:20|201865.9|201815.9|201831.4|201781.4|201865.9|201815.9|201831.4|201781.4|16
1730314830000|2024-10-30 19:00:30|201829.6|201779.6|201823.8|201773.8|201829.6|201779.6|201823.8|201773.8|18
1730314840000|2024-10-30 19:00:40|201824.7|201774.7|201826.1|201776.1|201831.6|201781.6|201823.1|201773.1|26
1730314850000|2024-10-30 19:00:50|201827.7|201777.7|201839.9|201789.9|201854.6|201804.6|201825.3|201775.3|24
1730314860000|2024-10-30 19:01:00|201848.4|201798.4|201836.8|201786.8|201848.4|201798.4|201833.8|201783.8|19
1730314870000|2024-10-30 19:01:10|201836.5|201786.5|201838.1|201788.1|201840.1|201790.1|201835|201785|13
1730314880000|2024-10-30 19:01:20|201838.9|201788.9|201831.6|201781.6|201841|201791|201826.4|201776.4|15
1730314890000|2024-10-30 19:01:30|201831.8|201781.8|201831.6|201781.6|201838.8|201788.8|201829|201779|15
1730314900000|2024-10-30 19:01:40|201831.1|201781.1|201829|201779|201835.3|201785.3|201827.1|201777.1|17
1730314910000|2024-10-30 19:01:50|201829.9|201779.9|201838.8|201788.8|201838.8|201788.8|201829.9|201779.9|11
1730314920000|2024-10-30 19:02:00|201838.5|201788.5|201843.9|201793.9|201844.4|201794.4|201838.5|201788.5|19
1730314930000|2024-10-30 19:02:10|201843.4|201793.4|201861.5|201811.5|201876.4|201826.4|201843.1|201793.1|16
1730314940000|2024-10-30 19:02:20|201861.7|201811.7|201875|201825|201875.1|201825.1|201859.7|201809.7|19
1730314950000|2024-10-30 19:02:30|201875.1|201825.1|201857.6|201807.6|201878.9|201828.9|201856.6|201806.6|14
1730314960000|2024-10-30 19:02:40|201857.9|201807.9|201827.5|201777.5|201859.4|201809.4|201827.5|201777.5|20
1730314970000|2024-10-30 19:02:50|201830.6|201780.6|201825.2|201775.2|201830.6|201780.6|201822.2|201772.2|19
1730314980000|2024-10-30 19:03:00|201825.6|201775.6|201828.1|201778.1|201828.1|201778.1|201825.6|201775.6|15
1730314990000|2024-10-30 19:03:10|201827.7|201777.7|201829.2|201779.2|201835.8|201785.8|201827.7|201777.7|11
1730315000000|2024-10-30 19:03:20|201829.5|201779.5|201827.9|201777.9|201830|201780|201827.1|201777.1|8
1730315010000|2024-10-30 19:03:30|201934.8|201884.8|201946.4|201896.4|201947.2|201897.2|201934.8|201884.8|16
1730315020000|2024-10-30 19:03:40|201946.1|201896.1|201941.6|201891.6|201946.1|201896.1|201941.6|201891.6|9
1730315030000|2024-10-30 19:03:50|201941.8|201891.8|201939.8|201889.8|201944.7|201894.7|201930.6|201880.6|17
1730315040000|2024-10-30 19:04:00|201941.3|201891.3|201939|201889|201944.5|201894.5|201938.2|201888.2|12
1730315050000|2024-10-30 19:04:10|201939.3|201889.3|201903.1|201853.1|201956.5|201906.5|201903.1|201853.1|23
1730315060000|2024-10-30 19:04:20|201903.9|201853.9|201901.4|201851.4|201905.3|201855.3|201895|201845|22
1730315070000|2024-10-30 19:04:30|201902.7|201852.7|201903.7|201853.7|201903.7|201853.7|201897.1|201847.1|11
1730315080000|2024-10-30 19:04:40|201902.8|201852.8|201876.4|201826.4|201902.8|201852.8|201876.4|201826.4|11
1730315090000|2024-10-30 19:04:50|201876.5|201826.5|201908|201783|201909|201827|201869.8|201782.7|11
1730315100000|2024-10-30 19:05:00|201908.5|201783.5|201912.6|201787.6|201922.2|201797.2|201907.7|201782.7|12
1730315110000|2024-10-30 19:05:10|201912.1|201787.1|201913.5|201788.5|201918.6|201793.6|201912.1|201787.1|18
1730315120000|2024-10-30 19:05:20|201914|201789|201921.1|201796.1|201921.1|201796.1|201900.5|201775.5|19
1730315130000|2024-10-30 19:05:30|201917.4|201792.4|201925.3|201800.3|201925.3|201800.3|201915.9|201790.9|28
1730315140000|2024-10-30 19:05:40|201925.5|201800.5|201936.6|201811.6|201936.9|201811.9|201925.5|201800.5|18
1730315150000|2024-10-30 19:05:50|201937.2|201812.2|201890.8|201840.8|201937.2|201846.1|201890.8|201810.3|12
1730315160000|2024-10-30 19:06:00|201893.5|201843.5|201856|201806|201895.3|201845.3|201855.3|201805.3|25
1730315170000|2024-10-30 19:06:10|201858.4|201808.4|201905.2|201780.2|201917.1|201818.2|201858.1|201777.4|17
1730315180000|2024-10-30 19:06:20|201905|201780|201900.8|201775.8|201905|201780|201897.2|201772.2|22
1730315190000|2024-10-30 19:06:30|201900.5|201775.5|201893.9|201768.9|201903.4|201778.4|201893.9|201768.9|13
1730315200000|2024-10-30 19:06:40|201893.2|201768.2|201889.5|201764.5|201893.8|201768.8|201889.2|201764.2|5
1730315210000|2024-10-30 19:06:50|201889.7|201764.7|201885.6|201760.6|201889.7|201764.7|201885.6|201760.6|5
1730315220000|2024-10-30 19:07:00|201885.9|201760.9|201885.9|201760.9|201885.9|201760.9|201885.8|201760.8|3
1730315230000|2024-10-30 19:07:10|201885.4|201760.4|201898.5|201773.5|201907.1|201782.1|201885.4|201760.4|11
1730315240000|2024-10-30 19:07:20|201888.1|201763.1|201910|201785|201917|201792|201876.6|201751.6|23
1730315250000|2024-10-30 19:07:30|201908.5|201783.5|201908.8|201783.8|201912.2|201787.2|201908.5|201783.5|6
1730315260000|2024-10-30 19:07:40|201906.4|201781.4|201901|201776|201907|201782|201899.8|201774.8|15
1730315270000|2024-10-30 19:07:50|201900.8|201775.8|201897.9|201772.9|201901.5|201776.5|201897.2|201772.2|10
1730315280000|2024-10-30 19:08:00|201898.4|201773.4|201829.2|201779.2|201898.4|201785.9|201828.3|201735.9|20
1730315290000|2024-10-30 19:08:10|201827|201777|201821.5|201771.5|201859.3|201779.2|201821.2|201734.2|13
1730315300000|2024-10-30 19:08:20|201821.8|201771.8|201814.2|201764.2|201823.7|201773.7|201796.6|201746.6|21
1730315310000|2024-10-30 19:08:30|201811.8|201761.8|201791.8|201741.8|201811.8|201761.8|201782.9|201732.9|17
1730315320000|2024-10-30 19:08:40|201791.5|201741.5|201790.1|201740.1|201791.5|201741.5|201788.4|201738.4|9
1730315330000|2024-10-30 19:08:50|201788.9|201738.9|201754.8|201704.8|201791|201741|201754.8|201704.8|13
1730315340000|2024-10-30 19:09:00|201754|201704|201744.5|201694.5|201755.8|201705.8|201742.8|201692.8|26
1730315350000|2024-10-30 19:09:10|201746.2|201696.2|201734.4|201684.4|201746.2|201696.2|201734|201684|13
1730315360000|2024-10-30 19:09:20|201734.6|201684.6|201761.9|201711.9|201764|201714|201734.6|201684.6|18
1730315370000|2024-10-30 19:09:30|201762.2|201712.2|201768.4|201718.4|201775.6|201725.6|201762.2|201712.2|18
1730315380000|2024-10-30 19:09:40|201767.9|201717.9|201766.8|201716.8|201774|201724|201765.8|201715.8|14
1730315390000|2024-10-30 19:09:50|201766.9|201716.9|201823.1|201773.1|201825.5|201775.5|201766.4|201716.4|29
1730315400000|2024-10-30 19:10:00|201822.1|201772.1|201839.2|201789.2|201847.7|201797.7|201815.5|201765.5|37
1730315410000|2024-10-30 19:10:10|201840.6|201790.6|201835.6|201785.6|201842.1|201792.1|201832.9|201782.9|30
1730315420000|2024-10-30 19:10:20|201835.7|201785.7|201872.6|201822.6|201872.6|201822.6|201833|201783|37
1730315430000|2024-10-30 19:10:30|201869.6|201819.6|201908.5|201858.5|201914.3|201864.3|201864.3|201814.3|31
1730315440000|2024-10-30 19:10:40|201907.5|201857.5|201897|201847|201927.7|201877.7|201897|201847|31
1730315450000|2024-10-30 19:10:50|201896.6|201846.6|201898.4|201848.4|201899.7|201849.7|201889.9|201839.9|22
1730315460000|2024-10-30 19:11:00|201901.5|201851.5|201916.4|201866.4|201920.7|201870.7|201901.5|201851.5|21
1730315470000|2024-10-30 19:11:10|201916.1|201866.1|201915.4|201865.4|201920.1|201870.1|201881.6|201831.6|28
1730315480000|2024-10-30 19:11:20|201916.2|201866.2|201910.2|201860.2|201922|201872|201910.2|201860.2|26
1730315490000|2024-10-30 19:11:30|201909.7|201859.7|201902.2|201852.2|201910.7|201860.7|201901.6|201851.6|19
1730315500000|2024-10-30 19:11:40|201901.9|201851.9|201900.9|201850.9|201909|201859|201898.2|201848.2|24
1730315510000|2024-10-30 19:11:50|201901.7|201851.7|201895.2|201845.2|201904.6|201854.6|201895.2|201845.2|16
1730315520000|2024-10-30 19:12:00|201901.7|201851.7|201895.1|201845.1|201909|201859|201895.1|201845.1|23
1730315530000|2024-10-30 19:12:10|201895.9|201845.9|201914.1|201789.1|201916.3|201846.2|201871.2|201782.6|30
1730315540000|2024-10-30 19:12:20|201913.4|201788.4|201907.7|201782.7|201916.4|201791.4|201906.7|201781.7|23
1730315550000|2024-10-30 19:12:30|201908.1|201783.1|201907|201782|201908.1|201831.5|201881.5|201781.7|9
1730315560000|2024-10-30 19:12:40|201909.9|201784.9|201908.2|201783.2|201909.9|201784.9|201908.2|201783.2|7
1730315570000|2024-10-30 19:12:50|201908.7|201783.7|201870.2|201820.2|201908.7|201820.8|201834.8|201776.2|24
1730315580000|2024-10-30 19:13:00|201867.5|201817.5|201885.9|201835.9|201893.8|201843.8|201862.1|201812.1|16
1730315590000|2024-10-30 19:13:10|201884.5|201834.5|201838.4|201788.4|201884.5|201834.5|201833.3|201783.3|26
1730315600000|2024-10-30 19:13:20|201840.4|201790.4|201836.4|201786.4|201840.4|201790.4|201831.7|201781.7|26
1730315610000|2024-10-30 19:13:30|201835.6|201785.6|201838.3|201788.3|201840.6|201790.6|201835.6|201785.6|7
1730315620000|2024-10-30 19:13:40|201839.5|201789.5|201827.3|201777.3|201862.3|201812.3|201822.4|201731.3|12
1730315630000|2024-10-30 19:13:50|201829.3|201779.3|201869.1|201744.1|201869.5|201794.9|201818.3|201743.3|14
1730315640000|2024-10-30 19:14:00|201865.6|201740.6|201827.6|201777.6|201868.7|201777.6|201814.8|201740.4|11
1730315650000|2024-10-30 19:14:10|201830.1|201780.1|201826.9|201776.9|201868.3|201789.9|201824.4|201737.8|9
1730315660000|2024-10-30 19:14:20|201824.3|201774.3|201841.5|201716.5|201894.1|201815.9|201802|201716.5|21
1730315670000|2024-10-30 19:14:30|201843.2|201718.2|201836.9|201711.9|201843.2|201764.9|201790.5|201709|12
1730315680000|2024-10-30 19:14:40|201809.4|201759.4|201845.7|201720.7|201845.7|201765.3|201809.4|201716.9|9
1730315690000|2024-10-30 19:14:50|201844.4|201719.4|201843.8|201718.8|201845|201720|201843.8|201718.8|5
1730315700000|2024-10-30 19:15:00|201838.5|201713.5|201845.1|201720.1|201845.1|201720.1|201838.5|201713.5|12
1730315710000|2024-10-30 19:15:10|201845.7|201720.7|201847.5|201797.5|201850.5|201800.5|201834.2|201720.7|22
1730315720000|2024-10-30 19:15:20|201845.3|201795.3|201848.4|201798.4|201849.9|201799.9|201840.6|201790.6|11
1730315730000|2024-10-30 19:15:30|201847.2|201797.2|201845.8|201795.8|201847.9|201797.9|201844|201794|8
1730315740000|2024-10-30 19:15:40|201849.3|201799.3|201812.5|201762.5|201867.8|201817.8|201811.7|201761.7|18
1730315750000|2024-10-30 19:15:50|201812|201762|201809.9|201759.9|201812|201762|201809.8|201759.8|8
1730315760000|2024-10-30 19:16:00|201808.7|201758.7|201793.3|201743.3|201809.2|201759.2|201789.4|201739.4|16
1730315770000|2024-10-30 19:16:10|201794.5|201744.5|201774.1|201724.1|201794.5|201744.5|201774.1|201724.1|5
1730315780000|2024-10-30 19:16:20|201775.6|201725.6|201774.6|201724.6|201775.6|201725.6|201774.6|201724.6|7
1730315790000|2024-10-30 19:16:30|201775.1|201725.1|201785.3|201735.3|201786.4|201736.4|201775.1|201725.1|13
1730315800000|2024-10-30 19:16:40|201784.9|201734.9|201789.5|201739.5|201790.7|201740.7|201781.1|201731.1|20
1730315810000|2024-10-30 19:16:50|201790.2|201740.2|201784.1|201734.1|201790.5|201740.5|201783.7|201733.7|12
1730315820000|2024-10-30 19:17:00|201783.5|201733.5|201785.4|201735.4|201791.1|201741.1|201783.5|201733.5|13
1730315830000|2024-10-30 19:17:10|201784.7|201734.7|201761|201711|201785.5|201735.5|201759.6|201709.6|24
1730315840000|2024-10-30 19:17:20|201761.4|201711.4|201769.9|201719.9|201770.2|201720.2|201761.4|201711.4|11
1730315850000|2024-10-30 19:17:30|201768.5|201718.5|201786.8|201736.8|201787.7|201737.7|201768.3|201718.3|14
1730315860000|2024-10-30 19:17:40|201787.7|201737.7|201785.6|201735.6|201796.2|201746.2|201783.2|201733.2|19
1730315870000|2024-10-30 19:17:50|201783.8|201733.8|201786.7|201736.7|201786.9|201736.9|201783.5|201733.5|9
1730315880000|2024-10-30 19:18:00|201784.3|201734.3|201788.9|201738.9|201788.9|201738.9|201783.2|201733.2|21
1730315890000|2024-10-30 19:18:10|201788|201738|201788.2|201738.2|201788.2|201738.2|201784.7|201734.7|15
1730315900000|2024-10-30 19:18:20|201785.6|201735.6|201787.2|201737.2|201787.5|201737.5|201785.6|201735.6|5
1730315910000|2024-10-30 19:18:30|201787.8|201737.8|201795.6|201745.6|201798.8|201748.8|201787.8|201737.8|16
1730315920000|2024-10-30 19:18:40|201796|201746|201799.4|201749.4|201801.1|201751.1|201796|201746|13
1730315930000|2024-10-30 19:18:50|201800.6|201750.6|201800.5|201750.5|201801.8|201751.8|201800|201750|5
1730315940000|2024-10-30 19:19:00|201799.3|201749.3|201795|201745|201799.3|201749.3|201790.9|201740.9|23
1730315950000|2024-10-30 19:19:10|201797.1|201747.1|201791.9|201741.9|201798.5|201748.5|201788.9|201738.9|22
1730315960000|2024-10-30 19:19:20|201793|201743|201799.1|201749.1|201801.2|201751.2|201791.7|201741.7|19
1730315970000|2024-10-30 19:19:30|201802.2|201752.2|201835|201785|201853.1|201803.1|201797.2|201747.2|23
1730315980000|2024-10-30 19:19:40|201834.5|201784.5|201836.8|201786.8|201836.8|201786.8|201827.1|201777.1|16
1730315990000|2024-10-30 19:19:50|201835.4|201785.4|201835.9|201785.9|201835.9|201785.9|201835.4|201785.4|3
1730316000000|2024-10-30 19:20:00|201835|201785|201824.3|201774.3|201835|201785|201821.6|201771.6|15
1730316010000|2024-10-30 19:20:10|201822.8|201772.8|201823.8|201773.8|201823.8|201773.8|201822.4|201772.4|5
1730316020000|2024-10-30 19:20:20|201819.5|201769.5|201789.6|201739.6|201823.2|201773.2|201786.7|201736.7|20
1730316030000|2024-10-30 19:20:30|201788.1|201738.1|201787.7|201737.7|201789.2|201739.2|201785.9|201735.9|12
1730316040000|2024-10-30 19:20:40|201788.2|201738.2|201787.6|201737.6|201788.2|201738.2|201786.2|201736.2|4
1730316050000|2024-10-30 19:20:50|201787.4|201737.4|201789.4|201739.4|201789.7|201739.7|201785.2|201735.2|16
1730316060000|2024-10-30 19:21:00|201782.4|201732.4|201786.3|201736.3|201791.6|201741.6|201782.4|201732.4|15
1730316070000|2024-10-30 19:21:10|201787.9|201737.9|201791.4|201741.4|201792.2|201742.2|201786.5|201736.5|17
1730316080000|2024-10-30 19:21:20|201789.4|201739.4|201792.1|201742.1|201793.3|201743.3|201786.5|201736.5|20
1730316090000|2024-10-30 19:21:30|201790|201740|201788.1|201738.1|201790.4|201740.4|201786.4|201736.4|11
1730316100000|2024-10-30 19:21:40|201789.4|201739.4|201786.4|201736.4|201791.8|201741.8|201784.2|201734.2|17
1730316110000|2024-10-30 19:21:50|201787.8|201737.8|201788.9|201738.9|201790.4|201740.4|201787.4|201737.4|11
1730316120000|2024-10-30 19:22:00|201789.8|201739.8|201795.2|201745.2|201795.2|201745.2|201788|201738|13
1730316130000|2024-10-30 19:22:10|201795|201745|201737.2|201687.2|201796.3|201746.3|201728.8|201678.8|22
1730316140000|2024-10-30 19:22:20|201739|201689|201742.8|201692.8|201742.8|201692.8|201737.1|201687.1|17
1730316150000|2024-10-30 19:22:30|201746.8|201696.8|201739.3|201689.3|201749.3|201699.3|201735.6|201685.6|18
1730316160000|2024-10-30 19:22:40|201739.2|201689.2|201732.4|201682.4|201740.1|201690.1|201701.2|201651.2|27
1730316170000|2024-10-30 19:22:50|201732.9|201682.9|201730.1|201680.1|201733.2|201683.2|201726.8|201676.8|14
1730316180000|2024-10-30 19:23:00|201728.5|201678.5|201741.6|201691.6|201745.4|201695.4|201720|201670|20
1730316190000|2024-10-30 19:23:10|201740.4|201690.4|201721.5|201671.5|201752.2|201702.2|201720.6|201670.6|24
1730316200000|2024-10-30 19:23:20|201720.3|201670.3|201715.2|201665.2|201720.3|201670.3|201714.2|201664.2|11
1730316210000|2024-10-30 19:23:30|201715.6|201665.6|201733.6|201683.6|201733.6|201683.6|201715.3|201665.3|13
1730316220000|2024-10-30 19:23:40|201732.8|201682.8|201731.6|201681.6|201733.6|201683.6|201722.8|201672.8|19
1730316230000|2024-10-30 19:23:50|201729.3|201679.3|201731|201681|201732.2|201682.2|201729|201679|17
1730316240000|2024-10-30 19:24:00|201719.3|201669.3|201724|201674|201732|201682|201719.3|201669.3|13
1730316250000|2024-10-30 19:24:10|201723.1|201673.1|201724.7|201674.7|201724.9|201674.9|201722.3|201672.3|9
1730316260000|2024-10-30 19:24:20|201731.8|201681.8|201727.2|201677.2|201735.8|201685.8|201725.6|201675.6|13
1730316270000|2024-10-30 19:24:30|201729.2|201679.2|201728.6|201678.6|201731.8|201681.8|201727.4|201677.4|11
1730316280000|2024-10-30 19:24:40|201728.2|201678.2|201763.2|201713.2|201769.2|201719.2|201725.9|201675.9|26
1730316290000|2024-10-30 19:24:50|201762.7|201712.7|201775.5|201725.5|201775.5|201725.5|201761.3|201711.3|18
1730316300000|2024-10-30 19:25:00|201781.7|201731.7|201765.2|201715.2|201787.9|201737.9|201761.5|201711.5|23
1730316310000|2024-10-30 19:25:10|201765.6|201715.6|201775.9|201725.9|201775.9|201725.9|201765.2|201715.2|14
1730316320000|2024-10-30 19:25:20|201775.7|201725.7|201791.5|201741.5|201795.8|201745.8|201775.7|201725.7|25
1730316330000|2024-10-30 19:25:30|201791.1|201741.1|201781.9|201731.9|201796.1|201746.1|201781.9|201731.9|16
1730316340000|2024-10-30 19:25:40|201783|201733|201787.9|201737.9|201791.6|201741.6|201783|201733|12
1730316350000|2024-10-30 19:25:50|201786.6|201736.6|201766.8|201716.8|201786.6|201736.6|201766.6|201716.6|14
1730316360000|2024-10-30 19:26:00|201765.3|201715.3|201754.4|201704.4|201765.3|201715.3|201752|201702|28
1730316370000|2024-10-30 19:26:10|201754.2|201704.2|201755.8|201705.8|201755.8|201705.8|201753.5|201703.5|7
1730316380000|2024-10-30 19:26:20|201755.4|201705.4|201768.2|201718.2|201784.1|201734.1|201749.6|201699.6|17
1730316390000|2024-10-30 19:26:30|201767.9|201717.9|201773.2|201723.2|201774.3|201724.3|201767.2|201717.2|11
1730316400000|2024-10-30 19:26:40|201773.3|201723.3|201763.9|201713.9|201773.3|201723.3|201763.2|201713.2|14
1730316410000|2024-10-30 19:26:50|201766|201716|201764.9|201714.9|201766|201716|201764.7|201714.7|6
1730316420000|2024-10-30 19:27:00|201765.2|201715.2|201766.2|201716.2|201766.9|201716.9|201765.2|201715.2|6
1730316430000|2024-10-30 19:27:10|201769.7|201719.7|201785.9|201735.9|201792|201742|201765.1|201715.1|15
1730316440000|2024-10-30 19:27:20|201787.3|201737.3|201787.1|201737.1|201787.5|201737.5|201784.8|201734.8|11
1730316450000|2024-10-30 19:27:30|201787.3|201737.3|201788.2|201738.2|201792.2|201742.2|201783.5|201733.5|17
1730316460000|2024-10-30 19:27:40|201787.4|201737.4|201786.9|201736.9|201787.8|201737.8|201784.4|201734.4|15
1730316470000|2024-10-30 19:27:50|201791.7|201741.7|201789.7|201739.7|201791.7|201741.7|201787.6|201737.6|5
1730316480000|2024-10-30 19:28:00|201790.2|201740.2|201793.6|201743.6|201795.8|201745.8|201787.6|201737.6|7
1730316490000|2024-10-30 19:28:10|201792.6|201742.6|201795.7|201745.7|201796.6|201746.6|201792.6|201742.6|7
1730316500000|2024-10-30 19:28:20|201796.4|201746.4|201794.4|201744.4|201796.4|201746.4|201791.8|201741.8|10
1730316510000|2024-10-30 19:28:30|201795|201745|201790.5|201740.5|201795|201745|201790.5|201740.5|3
1730316520000|2024-10-30 19:28:40|201789.6|201739.6|201796.9|201746.9|201796.9|201746.9|201789.6|201739.6|12
1730316530000|2024-10-30 19:28:50|201795|201745|201795.4|201745.4|201796.2|201746.2|201792|201742|12
1730316540000|2024-10-30 19:29:00|201793.3|201743.3|201795|201745|201795.4|201745.4|201792.2|201742.2|8
1730316550000|2024-10-30 19:29:10|201795.1|201745.1|201794.8|201744.8|201795.1|201745.1|201794.1|201744.1|5
1730316560000|2024-10-30 19:29:20|201794.3|201744.3|201794.1|201744.1|201794.4|201744.4|201790.7|201740.7|9
1730316570000|2024-10-30 19:29:30|201794.4|201744.4|201792.2|201742.2|201794.6|201744.6|201792.2|201742.2|4
1730316580000|2024-10-30 19:29:40|201792.4|201742.4|201792.7|201742.7|201797.7|201747.7|201792.4|201742.4|8
1730316590000|2024-10-30 19:29:50|201793.2|201743.2|201795.4|201745.4|201795.4|201745.4|201793.2|201743.2|3
1730316600000|2024-10-30 19:30:00|201798.3|201748.3|201784.3|201734.3|201798.3|201748.3|201772.1|201722.1|25
1730316610000|2024-10-30 19:30:10|201788.1|201738.1|201797.4|201747.4|201798.3|201748.3|201783.8|201733.8|30
1730316620000|2024-10-30 19:30:20|201795.5|201745.5|201793.2|201743.2|201799.1|201749.1|201793.2|201743.2|8
1730316630000|2024-10-30 19:30:30|201793.1|201743.1|201792.5|201742.5|201799.1|201749.1|201792.5|201742.5|13
1730316640000|2024-10-30 19:30:40|201793|201743|201825.4|201775.4|201833.1|201783.1|201793|201743|12
1730316650000|2024-10-30 19:30:50|201825.9|201775.9|201860.2|201810.2|201860.2|201810.2|201821.1|201771.1|16
1730316660000|2024-10-30 19:31:00|201858.6|201808.6|201860.3|201810.3|201864.1|201814.1|201857.9|201807.9|20
1730316670000|2024-10-30 19:31:10|201860.6|201810.6|201820.4|201770.4|201860.6|201810.6|201819.6|201769.6|13
1730316680000|2024-10-30 19:31:20|201821.3|201771.3|201811.8|201761.8|201821.3|201771.3|201811.1|201761.1|14
1730316690000|2024-10-30 19:31:30|201813.3|201763.3|201821.3|201771.3|201821.3|201771.3|201804.8|201754.8|3
1730316700000|2024-10-30 19:31:40|201818.2|201768.2|201795.7|201745.7|201849.5|201768.3|201792.9|201716.7|17
1730316710000|2024-10-30 19:31:50|201792.3|201742.3|201805.4|201755.4|201847.5|201760.8|201792.3|201713.6|5
1730316720000|2024-10-30 19:32:00|201834.6|201709.6|201806.3|201756.3|201838.9|201770.3|201793.8|201709.6|16
1730316730000|2024-10-30 19:32:10|201815|201765|201801.9|201751.9|201815|201765|201791.5|201741.5|17
1730316740000|2024-10-30 19:32:20|201804.5|201754.5|201767.4|201717.4|201812.6|201754.5|201756|201687.6|10
1730316750000|2024-10-30 19:32:30|201757|201707|201753|201703|201769.1|201719.1|201752.8|201702.8|10
1730316760000|2024-10-30 19:32:40|201752.8|201702.8|201784.7|201659.7|201801.3|201703.1|201744|201658.2|15
1730316770000|2024-10-30 19:32:50|201796.4|201671.4|201798|201673|201798.1|201698.6|201739.9|201661.6|10
1730316780000|2024-10-30 19:33:00|201797.8|201672.8|201796.7|201671.7|201797.8|201672.8|201790.6|201665.6|7
1730316790000|2024-10-30 19:33:10|201785.6|201660.6|201798.6|201673.6|201798.6|201673.6|201785.4|201660.4|7
1730316800000|2024-10-30 19:33:20|201800.1|201675.1|201794.6|201669.6|201806.3|201708|201758|201664.6|15
1730316810000|2024-10-30 19:33:30|201800.9|201675.9|201798.9|201673.9|201801.6|201676.6|201798.8|201673.8|6
1730316820000|2024-10-30 19:33:40|201761.9|201711.9|201751.3|201701.3|201761.9|201711.9|201747.9|201697.9|5
1730316830000|2024-10-30 19:33:50|201754.2|201704.2|201754.2|201704.2|201756.6|201706.6|201754.2|201704.2|3
1730316850000|2024-10-30 19:34:10|201756.1|201706.1|201759.7|201709.7|201763.6|201713.6|201756.1|201706.1|5
1730316860000|2024-10-30 19:34:20|201762.9|201712.9|201735.1|201685.1|201770.2|201720.2|201725.5|201675.5|8
1730316870000|2024-10-30 19:34:30|201725.5|201675.5|201725.5|201675.5|201725.5|201675.5|201725.5|201675.5|1
1730316880000|2024-10-30 19:34:40|201721.9|201671.9|201711.2|201661.2|201758.6|201681.3|201711.2|201632.1|7
1730316890000|2024-10-30 19:34:50|201758.6|201633.6|201760.3|201635.3|201760.3|201683.4|201709.1|201631.9|9
1730316900000|2024-10-30 19:35:00|201758|201633|201731.7|201681.7|201759|201682.3|201729.7|201632.4|8
1730316910000|2024-10-30 19:35:10|201738.8|201688.8|201719.9|201669.9|201767|201688.8|201718.2|201641.1|13
1730316920000|2024-10-30 19:35:20|201719.5|201669.5|201730|201680|201734.7|201684.7|201719.5|201669.5|5
1730316930000|2024-10-30 19:35:30|201729.5|201679.5|201729.9|201679.9|201729.9|201679.9|201729.5|201679.5|2
1730316940000|2024-10-30 19:35:40|201728|201678|201728|201678|201728|201678|201727.6|201677.6|3
1730316960000|2024-10-30 19:36:00|201736.6|201686.6|201736.6|201686.6|201736.6|201686.6|201736.6|201686.6|1
1730316970000|2024-10-30 19:36:10|201739.1|201689.1|201736.3|201686.3|201739.1|201689.1|201736.3|201686.3|2
1730316980000|2024-10-30 19:36:20|201750.2|201700.2|201781.4|201731.4|201786.3|201736.3|201750.2|201700.2|4
1730316990000|2024-10-30 19:36:30|201778.6|201728.6|201783.1|201733.1|201783.1|201733.1|201778.6|201728.6|3
1730317000000|2024-10-30 19:36:40|201780.8|201730.8|201782.9|201732.9|201790.6|201740.6|201780.8|201730.8|12
1730317010000|2024-10-30 19:36:50|201780.6|201730.6|201782.9|201732.9|201782.9|201732.9|201780.6|201730.6|2
1730317020000|2024-10-30 19:37:00|201790.2|201740.2|201784.5|201734.5|201790.2|201740.2|201780.6|201730.6|6
1730317030000|2024-10-30 19:37:10|201781.3|201731.3|201811.7|201761.7|201824.3|201774.3|201781.3|201731.3|12
1730317040000|2024-10-30 19:37:20|201818.6|201768.6|201787.5|201737.5|201818.6|201768.6|201787.5|201737.5|7
1730317050000|2024-10-30 19:37:30|201779.2|201729.2|201776.4|201726.4|201785.6|201735.6|201775.7|201725.7|12
1730317060000|2024-10-30 19:37:40|201773.6|201723.6|201757.8|201707.8|201773.6|201723.6|201757.8|201707.8|4
1730317070000|2024-10-30 19:37:50|201759.9|201709.9|201807.5|201682.5|201809.1|201710.3|201759.9|201682.5|12
1730317080000|2024-10-30 19:38:00|201807.2|201682.2|201870.2|201745.2|201875.5|201750.5|201807.1|201682.1|15
1730317090000|2024-10-30 19:38:10|201870.5|201745.5|201869.7|201744.7|201870.5|201745.5|201868.8|201743.8|11
1730317100000|2024-10-30 19:38:20|201871|201746|201851.6|201726.6|201871|201746|201848.4|201723.4|20
1730317110000|2024-10-30 19:38:30|201850.6|201725.6|201850.3|201725.3|201850.6|201725.6|201849.8|201724.8|3
1730317120000|2024-10-30 19:38:40|201851|201726|201852.9|201727.9|201852.9|201727.9|201849.8|201724.8|4
1730317130000|2024-10-30 19:38:50|201853.1|201728.1|201853.9|201728.9|201856.7|201731.7|201852.6|201727.6|15
1730317140000|2024-10-30 19:39:00|201853.5|201728.5|201855.2|201730.2|201860.8|201735.8|201849.3|201724.3|11
1730317150000|2024-10-30 19:39:10|201854.5|201729.5|201806.6|201681.6|201857|201764.3|201775.6|201681.6|11
1730317160000|2024-10-30 19:39:20|201805.7|201680.7|201801.8|201676.8|201805.7|201723.4|201773.4|201674.8|8
1730317170000|2024-10-30 19:39:30|201803.1|201678.1|201800.6|201675.6|201803.1|201678.1|201800.6|201675.6|3
1730317180000|2024-10-30 19:39:40|201798.5|201673.5|201752.3|201702.3|201799.3|201702.3|201750.2|201673.5|6
1730317190000|2024-10-30 19:39:50|201798.4|201673.4|201769.6|201719.6|201798.4|201719.6|201746|201673.4|7
1730317200000|2024-10-30 19:40:00|201824.2|201699.2|201824.4|201699.4|201831.2|201752.5|201772.3|201694.3|20
1730317210000|2024-10-30 19:40:10|201778.1|201728.1|201832.9|201707.9|201839|201744|201778.1|201705.1|14
1730317220000|2024-10-30 19:40:20|201833.4|201708.4|201827.4|201702.4|201833.4|201734.9|201779.8|201699.8|15
1730317230000|2024-10-30 19:40:30|201788.8|201738.8|201790.5|201740.5|201790.5|201740.5|201780.6|201730.6|6
1730317240000|2024-10-30 19:40:40|201794.5|201744.5|201797.4|201747.4|201802.7|201752.7|201791.1|201741.1|20
1730317250000|2024-10-30 19:40:50|201797|201747|201798.9|201748.9|201799|201749|201797|201747|5
1730317260000|2024-10-30 19:41:00|201798.7|201748.7|201794.1|201744.1|201799.2|201749.2|201792.5|201742.5|11
1730317270000|2024-10-30 19:41:10|201793.4|201743.4|201784.7|201734.7|201796.9|201746.9|201784.7|201734.7|17
1730317280000|2024-10-30 19:41:20|201789.6|201739.6|201789.3|201739.3|201793.8|201743.8|201789|201739|31
1730317290000|2024-10-30 19:41:30|201787.8|201737.8|201790.5|201740.5|201791.2|201741.2|201786.7|201736.7|20
1730317300000|2024-10-30 19:41:40|201788.7|201738.7|201785.6|201735.6|201790.3|201740.3|201784.7|201734.7|29
1730317310000|2024-10-30 19:41:50|201784.9|201734.9|201795.5|201745.5|201799.7|201749.7|201784.9|201734.9|26
1730317320000|2024-10-30 19:42:00|201793.9|201743.9|201794.4|201744.4|201798.2|201748.2|201793.8|201743.8|25
1730317330000|2024-10-30 19:42:10|201797.8|201747.8|201841|201791|201850.4|201800.4|201797.8|201747.8|13
1730317340000|2024-10-30 19:42:20|201836.7|201786.7|201833|201783|201836.7|201786.7|201827.2|201777.2|27
1730317350000|2024-10-30 19:42:30|201829.4|201779.4|201830.4|201780.4|201834.6|201784.6|201829.4|201779.4|28
1730317360000|2024-10-30 19:42:40|201831.4|201781.4|201832.3|201782.3|201834.4|201784.4|201830.3|201780.3|28
1730317370000|2024-10-30 19:42:50|201835.9|201785.9|201841.1|201791.1|201842.5|201792.5|201835.9|201785.9|28
1730317380000|2024-10-30 19:43:00|201841.6|201791.6|201841.4|201791.4|201842.7|201792.7|201841.4|201791.4|6
1730317390000|2024-10-30 19:43:10|201841.6|201791.6|201866.4|201741.4|201868.3|201791.9|201831.5|201741.4|12
1730317400000|2024-10-30 19:43:20|201866.6|201741.6|201860.8|201810.8|201868.4|201816.2|201860.8|201740.5|14
1730317410000|2024-10-30 19:43:30|201869.1|201819.1|201899.5|201774.5|201903.3|201819.1|201865.9|201774.5|11
1730317420000|2024-10-30 19:43:40|201899.1|201774.1|201897|201772|201905.6|201780.6|201897|201772|10
1730317430000|2024-10-30 19:43:50|201897.1|201772.1|201900.9|201775.9|201900.9|201775.9|201897.1|201772.1|3
1730317440000|2024-10-30 19:44:00|201900.4|201775.4|201900.1|201775.1|201900.9|201775.9|201898.1|201773.1|6
1730317450000|2024-10-30 19:44:10|201901.7|201776.7|201911.7|201786.7|201918.6|201793.6|201898.4|201773.4|10
1730317460000|2024-10-30 19:44:20|201911.5|201786.5|201915.8|201790.8|201915.8|201790.8|201909.4|201784.4|11
1730317470000|2024-10-30 19:44:30|201910.6|201785.6|201912.5|201787.5|201915.1|201790.1|201901.1|201776.1|11
1730317480000|2024-10-30 19:44:40|201914|201789|201911.7|201786.7|201921.7|201796.7|201909.2|201784.2|21
1730317490000|2024-10-30 19:44:50|201913.6|201788.6|201907.7|201782.7|201917|201792|201905.9|201780.9|16
1730317500000|2024-10-30 19:45:00|201905.8|201780.8|201906.8|201781.8|201907.2|201782.2|201905.5|201780.5|7
1730317510000|2024-10-30 19:45:10|201906.3|201781.3|201910.6|201785.6|201910.6|201785.6|201906.3|201781.3|5
1730317520000|2024-10-30 19:45:20|201910.8|201785.8|201940.6|201815.6|201942.3|201817.3|201910.8|201785.8|15
1730317530000|2024-10-30 19:45:30|201942.2|201817.2|201935.3|201810.3|201942.2|201817.2|201935.3|201810.3|8
1730317540000|2024-10-30 19:45:40|201936.6|201811.6|201939.4|201814.4|201943.7|201818.7|201936.6|201811.6|13
1730317550000|2024-10-30 19:45:50|201939.6|201814.6|201939.2|201814.2|201946.8|201821.8|201939.2|201814.2|8
1730317560000|2024-10-30 19:46:00|201938.3|201813.3|201931.4|201806.4|201941.2|201816.2|201921.7|201796.7|17
1730317570000|2024-10-30 19:46:10|201927.4|201802.4|201936.9|201811.9|201944.2|201864.6|201914.6|201802.4|20
1730317580000|2024-10-30 19:46:20|201937.1|201812.1|201947.8|201822.8|201953.3|201828.3|201937.1|201812.1|17
1730317590000|2024-10-30 19:46:30|201874.6|201824.6|201866.8|201816.8|201874.6|201824.6|201866.5|201816.5|15
1730317600000|2024-10-30 19:46:40|201868.7|201818.7|201870.1|201820.1|201870.4|201820.4|201868|201818|13
1730317610000|2024-10-30 19:46:50|201870.4|201820.4|201868.3|201818.3|201870.4|201820.4|201866.6|201816.6|8
1730317620000|2024-10-30 19:47:00|201868.8|201818.8|201872|201822|201876.5|201826.5|201868.8|201818.8|14
1730317630000|2024-10-30 19:47:10|201873.6|201823.6|201876.8|201826.8|201880.2|201830.2|201871.2|201821.2|21
1730317640000|2024-10-30 19:47:20|201875.6|201825.6|201874.7|201824.7|201879.2|201829.2|201869.3|201819.3|19
1730317650000|2024-10-30 19:47:30|201874|201824|201874|201824|201879.8|201829.8|201871.5|201821.5|14
1730317670000|2024-10-30 19:47:50|201873.6|201823.6|201866.9|201816.9|201873.6|201823.6|201866.9|201816.9|15
1730317680000|2024-10-30 19:48:00|201867|201817|201870.7|201820.7|201877.2|201827.2|201867|201817|9
1730317690000|2024-10-30 19:48:10|201870.4|201820.4|201864.8|201814.8|201877.4|201827.4|201864.8|201814.8|23
1730317700000|2024-10-30 19:48:20|201855.8|201805.8|201863|201813|201864.9|201814.9|201855.8|201805.8|26
1730317710000|2024-10-30 19:48:30|201861.4|201811.4|201867.2|201817.2|201867.2|201817.2|201860.3|201810.3|11
1730317720000|2024-10-30 19:48:40|201869.4|201819.4|201856.1|201806.1|201869.4|201819.4|201855.8|201805.8|15
1730317730000|2024-10-30 19:48:50|201856.9|201806.9|201828.8|201778.8|201860.3|201810.3|201828.8|201778.8|17
1730317740000|2024-10-30 19:49:00|201828.6|201778.6|201826.1|201776.1|201828.9|201778.9|201826.1|201776.1|7
1730317750000|2024-10-30 19:49:10|201826|201776|201823.2|201773.2|201826.1|201776.1|201823|201773|7
1730317760000|2024-10-30 19:49:20|201821.7|201771.7|201824|201774|201824.4|201774.4|201818.8|201768.8|27
1730317770000|2024-10-30 19:49:30|201824.4|201774.4|201833.1|201783.1|201834.5|201784.5|201824|201774|16
1730317780000|2024-10-30 19:49:40|201833.6|201783.6|201840.5|201790.5|201843.2|201793.2|201833.6|201783.6|12
1730317790000|2024-10-30 19:49:50|201840|201790|201841.8|201791.8|201845.9|201795.9|201840|201790|10
1730317800000|2024-10-30 19:50:00|201847.6|201797.6|201840.2|201790.2|201847.6|201797.6|201837|201787|20
1730317810000|2024-10-30 19:50:10|201847.7|201797.7|201841.6|201791.6|201847.7|201797.7|201841|201791|9
1730317820000|2024-10-30 19:50:20|201841|201791|201842.4|201792.4|201847.5|201797.5|201836|201786|14
1730317830000|2024-10-30 19:50:30|201840.3|201790.3|201815.7|201765.7|201840.3|201790.3|201811.6|201761.6|15
1730317840000|2024-10-30 19:50:40|201803.4|201753.4|201809|201759|201815.9|201765.9|201802.7|201752.7|27
1730317850000|2024-10-30 19:50:50|201809.4|201759.4|201847.8|201722.8|201847.8|201763.1|201806.3|201722.7|20
1730317860000|2024-10-30 19:51:00|201849.9|201724.9|201859.6|201734.6|201859.6|201780.7|201797.2|201724.1|19
1730317870000|2024-10-30 19:51:10|201859.5|201734.5|201859.3|201734.3|201859.8|201734.8|201857.3|201732.3|9
1730317880000|2024-10-30 19:51:20|201860.5|201735.5|201824.5|201774.5|201862.5|201777.6|201824.5|201733.5|9
1730317890000|2024-10-30 19:51:30|201824.3|201774.3|201814.6|201764.6|201824.3|201774.3|201808.2|201758.2|19
1730317900000|2024-10-30 19:51:40|201814.4|201764.4|201851.9|201726.9|201852.6|201765.1|201814.1|201726.9|9
1730317910000|2024-10-30 19:51:50|201849.8|201724.8|201853.2|201728.2|201853.2|201728.2|201847.1|201722.1|14
1730317920000|2024-10-30 19:52:00|201853.1|201728.1|201851.9|201726.9|201859.6|201734.6|201847.2|201722.2|11
1730317930000|2024-10-30 19:52:10|201851.4|201726.4|201850.1|201725.1|201856.8|201731.8|201848.8|201723.8|11
1730317940000|2024-10-30 19:52:20|201850.9|201725.9|201855|201730|201855|201730|201850.9|201725.9|11
1730317950000|2024-10-30 19:52:30|201856.6|201731.6|201856.7|201731.7|201859.4|201734.4|201855.8|201730.8|6
1730317960000|2024-10-30 19:52:40|201858.4|201733.4|201858.9|201733.9|201858.9|201733.9|201858.4|201733.4|3
1730317970000|2024-10-30 19:52:50|201859.4|201734.4|201858.5|201733.5|201865.2|201740.2|201858.5|201733.5|9
1730317980000|2024-10-30 19:53:00|201858.7|201733.7|201858.9|201733.9|201858.9|201733.9|201858.7|201733.7|4
1730317990000|2024-10-30 19:53:10|201858.5|201733.5|201856.7|201731.7|201858.5|201733.5|201853.5|201728.5|9
1730318000000|2024-10-30 19:53:20|201857|201732|201854.2|201729.2|201857|201732|201854.2|201729.2|2
1730318010000|2024-10-30 19:53:30|201853.4|201728.4|201851.7|201726.7|201854.8|201729.8|201851.7|201726.7|7
1730318020000|2024-10-30 19:53:40|201855.1|201730.1|201850.3|201725.3|201860.9|201735.9|201850.3|201725.3|7
1730318030000|2024-10-30 19:53:50|201851.5|201726.5|201853.4|201728.4|201853.4|201728.4|201851.5|201726.5|2
1730318040000|2024-10-30 19:54:00|201853.3|201728.3|201853.3|201728.3|201853.3|201728.3|201853.3|201728.3|1
1730318050000|2024-10-30 19:54:10|201853.7|201728.7|201852.6|201727.6|201859.4|201734.4|201851.1|201726.1|16
1730318060000|2024-10-30 19:54:20|201850.8|201725.8|201822|201697|201850.8|201725.8|201821.2|201696.2|20
1730318070000|2024-10-30 19:54:30|201825.8|201700.8|201823.6|201698.6|201827.7|201702.7|201823.6|201698.6|14
1730318080000|2024-10-30 19:54:40|201823.8|201698.8|201830.5|201705.5|201831.4|201706.4|201823.8|201698.8|15
1730318090000|2024-10-30 19:54:50|201830.2|201705.2|201828.9|201703.9|201830.6|201705.6|201828.9|201703.9|6
1730318100000|2024-10-30 19:55:00|201828.5|201703.5|201828.8|201703.8|201829.9|201704.9|201827.2|201702.2|14
1730318110000|2024-10-30 19:55:10|201827.8|201702.8|201819.7|201694.7|201837|201712|201819.4|201694.4|19
1730318120000|2024-10-30 19:55:20|201820.1|201695.1|201828.3|201703.3|201828.3|201703.3|201815.3|201690.3|22
1730318130000|2024-10-30 19:55:30|201821.1|201696.1|201764.2|201714.2|201824.5|201714.2|201751.8|201693.5|23
1730318140000|2024-10-30 19:55:40|201763.8|201713.8|201774.5|201724.5|201786.8|201736.8|201763.8|201713.8|24
1730318150000|2024-10-30 19:55:50|201777.2|201727.2|201781.7|201731.7|201781.7|201731.7|201776.2|201726.2|14
1730318160000|2024-10-30 19:56:00|201779.9|201729.9|201787|201737|201787.5|201737.5|201779.6|201729.6|21
1730318170000|2024-10-30 19:56:10|201787.4|201737.4|201786.4|201736.4|201808.6|201758.6|201785|201735|29
1730318180000|2024-10-30 19:56:20|201784.2|201734.2|201762.7|201712.7|201784.3|201734.3|201759|201709|37
1730318190000|2024-10-30 19:56:30|201762.2|201712.2|201757.4|201707.4|201762.2|201712.2|201752.7|201702.7|38
1730318200000|2024-10-30 19:56:40|201756.6|201706.6|201756.9|201706.9|201762|201712|201752.8|201702.8|18
1730318210000|2024-10-30 19:56:50|201754.7|201704.7|201754.5|201704.5|201757.9|201707.9|201754.5|201704.5|13
1730318220000|2024-10-30 19:57:00|201754.8|201704.8|201794|201744|201805|201755|201754.5|201704.5|18
1730318230000|2024-10-30 19:57:10|201794.3|201744.3|201802|201752|201802.7|201752.7|201794.3|201744.3|10
1730318240000|2024-10-30 19:57:20|201801.7|201751.7|201805.3|201755.3|201807.4|201757.4|201801.7|201751.7|11
1730318250000|2024-10-30 19:57:30|201805.6|201755.6|201786.8|201736.8|201805.6|201755.6|201785.6|201735.6|22
1730318260000|2024-10-30 19:57:40|201790.5|201740.5|201790.4|201740.4|201792.6|201742.6|201786.2|201736.2|22
1730318270000|2024-10-30 19:57:50|201790.1|201740.1|201782.2|201732.2|201790.6|201740.6|201774.5|201724.5|16
1730318280000|2024-10-30 19:58:00|201775.6|201725.6|201741.4|201691.4|201775.6|201725.6|201738.1|201688.1|22
1730318290000|2024-10-30 19:58:10|201741.8|201691.8|201715.4|201665.4|201742.1|201692.1|201711|201661|13
1730318300000|2024-10-30 19:58:20|201713.3|201663.3|201703|201653|201714.6|201664.6|201702.1|201652.1|8
1730318310000|2024-10-30 19:58:30|201703.1|201653.1|201700.6|201650.6|201715|201665|201699.3|201649.3|22
1730318320000|2024-10-30 19:58:40|201698.4|201648.4|201710.6|201660.6|201715|201665|201698.4|201648.4|22
1730318330000|2024-10-30 19:58:50|201711.4|201661.4|201710.5|201660.5|201711.4|201661.4|201707.8|201657.8|11
1730318340000|2024-10-30 19:59:00|201710|201660|201710.5|201660.5|201710.5|201660.5|201708.7|201658.7|15
1730318350000|2024-10-30 19:59:10|201710.4|201660.4|201728|201678|201733.9|201683.9|201703.2|201653.2|19
1730318360000|2024-10-30 19:59:20|201724.2|201674.2|201784.8|201659.8|201784.8|201682.4|201724.2|201650.1|30
1730318370000|2024-10-30 19:59:30|201777.5|201652.5|201778|201653|201785.2|201660.2|201773.2|201648.2|23
1730318380000|2024-10-30 19:59:40|201776|201651|201774.7|201649.7|201778.1|201653.1|201774.4|201649.4|18
1730318390000|2024-10-30 19:59:50|201776.1|201651.1|201789.9|201664.9|201800.6|201713.9|201740.8|201649.4|26
1730318400000|2024-10-30 20:00:00|201790.2|201665.2|201775.2|201650.2|201790.2|201665.2|201769.6|201644.6|22
1730318410000|2024-10-30 20:00:10|201760.4|201635.4|201754.9|201629.9|201779|201654|201752.1|201627.1|15
1730318420000|2024-10-30 20:00:20|201751.6|201626.6|201753.9|201628.9|201754.3|201629.3|201749|201624|12
1730318430000|2024-10-30 20:00:30|201755.1|201630.1|201751.6|201626.6|201755.1|201630.1|201751.6|201626.6|5
1730318440000|2024-10-30 20:00:40|201753.5|201628.5|201782.9|201657.9|201786.2|201661.2|201743.6|201618.6|18
1730318450000|2024-10-30 20:00:50|201783.9|201658.9|201782.9|201657.9|201787|201662|201781|201656|8
1730318460000|2024-10-30 20:01:00|201785.6|201660.6|201739|201614|201785.6|201675.6|201725.6|201609.8|18
1730318470000|2024-10-30 20:01:10|201737.3|201612.3|201737.8|201612.8|201739|201614|201737.3|201612.3|3
1730318480000|2024-10-30 20:01:20|201736|201611|201737.7|201612.7|201737.7|201612.7|201736|201611|3
1730318490000|2024-10-30 20:01:30|201738.4|201613.4|201732.1|201607.1|201738.4|201613.4|201732.1|201607.1|5
1730318500000|2024-10-30 20:01:40|201734|201609|201739.5|201614.5|201739.5|201614.5|201734|201609|3
1730318510000|2024-10-30 20:01:50|201740.4|201615.4|201739.3|201614.3|201743|201618|201736.8|201611.8|10
1730318520000|2024-10-30 20:02:00|201737.5|201612.5|201739.1|201614.1|201741.3|201616.3|201737|201612|18
1730318530000|2024-10-30 20:02:10|201737.3|201612.3|201737.8|201612.8|201739.7|201614.7|201737.3|201612.3|9
1730318540000|2024-10-30 20:02:20|201739.6|201614.6|201751.9|201626.9|201753.8|201628.8|201739.6|201614.6|12
1730318550000|2024-10-30 20:02:30|201749|201624|201751|201626|201754|201629|201746.7|201621.7|9
1730318560000|2024-10-30 20:02:40|201750.5|201625.5|201748.2|201623.2|201750.5|201625.5|201745|201620|8
1730318570000|2024-10-30 20:02:50|201749.2|201624.2|201749.8|201624.8|201749.8|201624.8|201747.3|201622.3|4
1730318580000|2024-10-30 20:03:00|201749.6|201624.6|201749.6|201624.6|201749.6|201624.6|201749.6|201624.6|1
1730318590000|2024-10-30 20:03:10|201749.1|201624.1|201733.7|201608.7|201749.1|201624.1|201733.7|201608.7|7
1730318600000|2024-10-30 20:03:20|201728.8|201603.8|201732.5|201607.5|201732.5|201607.5|201728.8|201603.8|2
1730318610000|2024-10-30 20:03:30|201733.1|201608.1|201737|201612|201737|201612|201733.1|201608.1|3
1730318630000|2024-10-30 20:03:50|201734|201609|201732.6|201607.6|201735.2|201610.2|201726.7|201601.7|7
1730318640000|2024-10-30 20:04:00|201727|201602|201723.7|201598.7|201728.6|201603.6|201717.4|201592.4|12
1730318650000|2024-10-30 20:04:10|201721.2|201596.2|201725.1|201600.1|201725.5|201600.5|201717.8|201592.8|16
1730318660000|2024-10-30 20:04:20|201724.6|201599.6|201725.1|201600.1|201725.1|201600.1|201724.6|201599.6|2
1730318670000|2024-10-30 20:04:30|201725.2|201600.2|201738.1|201613.1|201738.1|201613.1|201721|201596|9
1730318680000|2024-10-30 20:04:40|201737.5|201612.5|201731.1|201606.1|201741.8|201616.8|201731.1|201606.1|14
1730318690000|2024-10-30 20:04:50|201730.9|201605.9|201731.8|201606.8|201732|201607|201728.7|201603.7|7
1730318700000|2024-10-30 20:05:00|201732.1|201607.1|201733.6|201608.6|201744.5|201619.5|201726.2|201601.2|18
1730318710000|2024-10-30 20:05:10|201733.8|201608.8|201735.3|201610.3|201740.8|201615.8|201733.8|201608.8|10
1730318720000|2024-10-30 20:05:20|201735.9|201610.9|201694.3|201569.3|201735.9|201610.9|201684.6|201559.6|26
1730318730000|2024-10-30 20:05:30|201695.5|201570.5|201648.6|201523.6|201697.9|201572.9|201648.6|201523.6|6
1730318740000|2024-10-30 20:05:40|201648.5|201523.5|201680.4|201555.4|201680.4|201555.4|201648.5|201523.5|5
1730318750000|2024-10-30 20:05:50|201676.1|201551.1|201679.8|201554.8|201680.9|201555.9|201671.3|201546.3|31
1730318760000|2024-10-30 20:06:00|201675.8|201550.8|201655.7|201530.7|201681.3|201556.3|201654.9|201529.9|21
1730318770000|2024-10-30 20:06:10|201624.8|201499.8|201616|201491|201624.8|201499.8|201615.3|201490.3|4
1730318780000|2024-10-30 20:06:20|201618.7|201493.7|201632.1|201507.1|201635.5|201510.5|201618.7|201493.7|17
1730318790000|2024-10-30 20:06:30|201646.6|201521.6|201674.1|201549.1|201679.4|201554.4|201646.6|201521.6|6
1730318800000|2024-10-30 20:06:40|201670.5|201545.5|201653.1|201528.1|201673.8|201548.8|201651.1|201526.1|15
1730318810000|2024-10-30 20:06:50|201668.7|201543.7|201656.3|201531.3|201668.7|201543.7|201645.5|201520.5|9
1730318820000|2024-10-30 20:07:00|201653.8|201528.8|201643.3|201518.3|201653.8|201528.8|201643.3|201518.3|5
1730318830000|2024-10-30 20:07:10|201645.9|201520.9|201646|201521|201646.6|201521.6|201645.9|201520.9|3
1730318850000|2024-10-30 20:07:30|201646.4|201521.4|201655.5|201530.5|201658.8|201533.8|201646.4|201521.4|10
1730318860000|2024-10-30 20:07:40|201654.6|201529.6|201655.1|201530.1|201655.1|201530.1|201652|201527|3
1730318870000|2024-10-30 20:07:50|201652.5|201527.5|201663.4|201538.4|201663.4|201538.4|201649.4|201524.4|6
1730318880000|2024-10-30 20:08:00|201660.3|201535.3|201660.4|201535.4|201663|201538|201660.3|201535.3|3
1730318890000|2024-10-30 20:08:10|201660.5|201535.5|201664.4|201539.4|201665.3|201540.3|201660.5|201535.5|10
1730318900000|2024-10-30 20:08:20|201668|201543|201670.7|201545.7|201681.5|201556.5|201668|201543|13
1730318910000|2024-10-30 20:08:30|201680.5|201555.5|201679|201554|201681.4|201556.4|201671.7|201546.7|23
1730318920000|2024-10-30 20:08:40|201673.3|201548.3|201680|201555|201681.6|201556.6|201670.9|201545.9|27
1730318930000|2024-10-30 20:08:50|201673|201548|201674.2|201549.2|201682.3|201557.3|201672.2|201547.2|21
1730318940000|2024-10-30 20:09:00|201682.5|201557.5|201683.4|201558.4|201684.2|201559.2|201675|201550|21
1730318950000|2024-10-30 20:09:10|201676.4|201551.4|201693.1|201568.1|201696.8|201571.8|201675.4|201550.4|12
1730318960000|2024-10-30 20:09:20|201692.6|201567.6|201693.4|201568.4|201693.4|201568.4|201692.6|201567.6|3
1730318980000|2024-10-30 20:09:40|201696.3|201571.3|201704.5|201579.5|201710.4|201585.4|201696.3|201571.3|6
1730318990000|2024-10-30 20:09:50|201704.4|201579.4|201702.2|201577.2|201704.7|201579.7|201699|201574|4
1730319000000|2024-10-30 20:10:00|201695.9|201570.9|201704.6|201579.6|201704.6|201579.6|201690.8|201565.8|5
1730319010000|2024-10-30 20:10:10|201704.5|201579.5|201697.4|201572.4|201704.5|201579.5|201697.1|201572.1|4
1730319020000|2024-10-30 20:10:20|201697.1|201572.1|201722.1|201597.1|201722.9|201597.9|201697.1|201572.1|18
1730319030000|2024-10-30 20:10:30|201721.6|201596.6|201746.2|201621.2|201754.5|201629.5|201721.6|201596.6|13
1730319040000|2024-10-30 20:10:40|201746.7|201621.7|201760.4|201635.4|201760.4|201635.4|201746.7|201621.7|8
1730319050000|2024-10-30 20:10:50|201756.7|201631.7|201755.7|201630.7|201756.7|201631.7|201755.7|201630.7|2
1730319060000|2024-10-30 20:11:00|201756.2|201631.2|201753.5|201628.5|201756.2|201631.2|201749.2|201624.2|8
1730319070000|2024-10-30 20:11:10|201754|201629|201754|201629|201754.3|201629.3|201754|201629|3
1730319080000|2024-10-30 20:11:20|201752|201627|201748.9|201623.9|201752|201627|201748.7|201623.7|3
1730319090000|2024-10-30 20:11:30|201748.4|201623.4|201742.9|201617.9|201748.4|201623.4|201740.2|201615.2|21
1730319100000|2024-10-30 20:11:40|201743.2|201618.2|201744.2|201619.2|201744.2|201619.2|201742.9|201617.9|10
1730319110000|2024-10-30 20:11:50|201743.5|201618.5|201745.3|201620.3|201745.8|201620.8|201743.5|201618.5|21
1730319120000|2024-10-30 20:12:00|201740.7|201615.7|201757.9|201632.9|201758.5|201633.5|201740.7|201615.7|8
1730319130000|2024-10-30 20:12:10|201754.9|201629.9|201754.8|201629.8|201754.9|201629.9|201751.9|201626.9|4
1730319140000|2024-10-30 20:12:20|201758.2|201633.2|201758.2|201633.2|201758.2|201633.2|201758.2|201633.2|1
1730319150000|2024-10-30 20:12:30|201755.6|201630.6|201752.5|201627.5|201755.6|201630.6|201752.5|201627.5|2
1730319160000|2024-10-30 20:12:40|201755.7|201630.7|201754.7|201629.7|201758.5|201633.5|201754.7|201629.7|5
1730319170000|2024-10-30 20:12:50|201757.5|201632.5|201760.8|201635.8|201760.8|201635.8|201757.5|201632.5|4
1730319180000|2024-10-30 20:13:00|201757.2|201632.2|201751.8|201626.8|201757.2|201632.2|201750.8|201625.8|6
1730319190000|2024-10-30 20:13:10|201751.1|201626.1|201750.9|201625.9|201751.1|201626.1|201745.4|201620.4|8
1730319200000|2024-10-30 20:13:20|201745.7|201620.7|201765.5|201640.5|201767|201642|201745.7|201620.7|9
1730319210000|2024-10-30 20:13:30|201756.9|201631.9|201762.5|201637.5|201780.1|201655.1|201756.9|201631.9|21
1730319220000|2024-10-30 20:13:40|201763.3|201638.3|201761.4|201636.4|201769.7|201644.7|201754.8|201629.8|11
1730319230000|2024-10-30 20:13:50|201755.9|201630.9|201762.1|201637.1|201765.7|201640.7|201754.4|201629.4|11
1730319240000|2024-10-30 20:14:00|201756.2|201631.2|201789|201664|201789|201664|201756.2|201631.2|10
1730319250000|2024-10-30 20:14:10|201791.9|201666.9|201789.2|201664.2|201792.5|201667.5|201782|201657|12
1730319260000|2024-10-30 20:14:20|201788.7|201663.7|201802.6|201677.6|201805.5|201680.5|201779.7|201654.7|14
1730319270000|2024-10-30 20:14:30|201805.1|201680.1|201797.8|201672.8|201805.1|201680.1|201788.4|201663.4|9
1730319280000|2024-10-30 20:14:40|201789.9|201664.9|201781.6|201656.6|201789.9|201664.9|201776.1|201651.1|11
1730319290000|2024-10-30 20:14:50|201782|201657|201769.5|201644.5|201782|201657|201756.5|201631.5|11
1730319300000|2024-10-30 20:15:00|201769.8|201644.8|201766.8|201641.8|201769.8|201644.8|201750|201625|18
1730319310000|2024-10-30 20:15:10|201767|201642|201759|201634|201767.5|201642.5|201750.9|201625.9|20
1730319320000|2024-10-30 20:15:20|201758.9|201633.9|201759.7|201634.7|201763.1|201638.1|201752.2|201627.2|10
1730319330000|2024-10-30 20:15:30|201760.7|201635.7|201757.2|201632.2|201761.1|201636.1|201756.5|201631.5|8
1730319340000|2024-10-30 20:15:40|201751.5|201626.5|201756|201631|201756|201631|201749.3|201624.3|3
1730319350000|2024-10-30 20:15:50|201756.8|201631.8|201743.6|201618.6|201756.8|201631.8|201731|201606|9
1730319360000|2024-10-30 20:16:00|201763.7|201638.7|201755|201630|201769.4|201644.4|201745.6|201620.6|27
1730319370000|2024-10-30 20:16:10|201755.6|201630.6|201759.2|201634.2|201769.3|201644.3|201748.5|201623.5|18
1730319380000|2024-10-30 20:16:20|201751.1|201626.1|201760.8|201635.8|201762.2|201637.2|201751.1|201626.1|10
1730319390000|2024-10-30 20:16:30|201753|201628|201778|201653|201778|201653|201748.6|201623.6|22
1730319400000|2024-10-30 20:16:40|201768.1|201643.1|201733.1|201683.1|201780.5|201683.1|201718.6|201638.5|17
1730319410000|2024-10-30 20:16:50|201728.9|201678.9|201773.8|201648.8|201779.3|201678.9|201717|201647.5|17
1730319420000|2024-10-30 20:17:00|201765.7|201640.7|201777.8|201652.8|201781.8|201676.8|201726.8|201638.8|14
1730319430000|2024-10-30 20:17:10|201771.2|201646.2|201775.5|201650.5|201782.3|201657.3|201768|201643|11
1730319440000|2024-10-30 20:17:20|201768.9|201643.9|201779|201654|201779.2|201654.2|201764.5|201639.5|12
1730319450000|2024-10-30 20:17:30|201770.9|201645.9|201751.1|201626.1|201770.9|201675.9|201725.9|201626.1|3
1730319460000|2024-10-30 20:17:40|201751.9|201626.9|201774.9|201649.9|201779.7|201654.7|201751.9|201626.9|15
1730319470000|2024-10-30 20:17:50|201767.7|201642.7|201775.1|201650.1|201779.4|201654.4|201767.1|201642.1|14
1730319480000|2024-10-30 20:18:00|201778.4|201653.4|201776.6|201651.6|201778.4|201653.4|201765.6|201640.6|14
1730319490000|2024-10-30 20:18:10|201766.1|201641.1|201765|201640|201770.1|201645.1|201755.3|201630.3|6
1730319500000|2024-10-30 20:18:20|201765.2|201640.2|201759.8|201634.8|201768.4|201643.4|201754.4|201629.4|9
1730319510000|2024-10-30 20:18:30|201765.8|201640.8|201727.9|201677.9|201778.5|201684.6|201723.9|201634.3|16
1730319520000|2024-10-30 20:18:40|201778.8|201653.8|201731.1|201681.1|201782.6|201688.6|201728|201624.9|12
1730319530000|2024-10-30 20:18:50|201724.6|201674.6|201736|201686|201758.8|201686|201724.6|201624.8|12
1730319540000|2024-10-30 20:19:00|201723.8|201673.8|201769.4|201644.4|201773.6|201684.6|201723.8|201636.7|10
1730319550000|2024-10-30 20:19:10|201764.5|201639.5|201770.5|201645.5|201770.5|201645.5|201764|201639|4
1730319560000|2024-10-30 20:19:20|201763.4|201638.4|201765.9|201640.9|201770.5|201645.5|201763.4|201638.4|8
1730319570000|2024-10-30 20:19:30|201744.1|201619.1|201745.5|201695.5|201779.2|201695.5|201744.1|201619.1|9
1730319580000|2024-10-30 20:19:40|201794.1|201669.1|201769.4|201644.4|201794.1|201669.1|201753.6|201628.6|8
1730319590000|2024-10-30 20:19:50|201763.2|201638.2|201770.9|201645.9|201771.2|201646.2|201763.2|201638.2|6
1730319610000|2024-10-30 20:20:10|201762.8|201637.8|201770.5|201645.5|201770.5|201645.5|201746.3|201621.3|5
1730319620000|2024-10-30 20:20:20|201768.3|201643.3|201770.9|201645.9|201772.3|201647.3|201768.3|201643.3|4
1730319630000|2024-10-30 20:20:30|201770.8|201645.8|201770.8|201645.8|201772.1|201647.1|201770.8|201645.8|4
1730319640000|2024-10-30 20:20:40|201763.7|201638.7|201770.6|201645.6|201772.3|201647.3|201763.7|201638.7|10
1730319650000|2024-10-30 20:20:50|201770.8|201645.8|201773.4|201648.4|201773.4|201648.4|201765.8|201640.8|11
1730319660000|2024-10-30 20:21:00|201766.6|201641.6|201762.3|201637.3|201773.4|201648.4|201759|201634|12
1730319670000|2024-10-30 20:21:10|201772.6|201647.6|201770.9|201645.9|201772.6|201647.6|201765.8|201640.8|7
1730319680000|2024-10-30 20:21:20|201765.9|201640.9|201772.1|201647.1|201772.6|201647.6|201760.8|201635.8|8
1730319690000|2024-10-30 20:21:30|201754|201629|201797.2|201672.2|201797.3|201672.3|201751.2|201626.2|22
1730319700000|2024-10-30 20:21:40|201794.1|201669.1|201794.1|201669.1|201794.1|201669.1|201794.1|201669.1|1
1730319720000|2024-10-30 20:22:00|201790.9|201665.9|201769.9|201644.9|201790.9|201665.9|201759.4|201634.4|10
1730319740000|2024-10-30 20:22:20|201769.8|201644.8|201766.1|201641.1|201769.8|201644.8|201759.9|201634.9|5
1730319750000|2024-10-30 20:22:30|201759.1|201634.1|201766.6|201641.6|201766.6|201641.6|201759.1|201634.1|3
1730319760000|2024-10-30 20:22:40|201766.8|201641.8|201756.2|201631.2|201766.8|201641.8|201756.2|201631.2|7
1730319770000|2024-10-30 20:22:50|201751.8|201626.8|201766.2|201641.2|201766.2|201641.2|201751.8|201626.8|7
1730319780000|2024-10-30 20:23:00|201758.9|201633.9|201762.5|201637.5|201762.5|201637.5|201755.4|201630.4|3
1730319790000|2024-10-30 20:23:10|201765.5|201640.5|201762.6|201637.6|201765.5|201640.5|201762.6|201637.6|2
1730319810000|2024-10-30 20:23:30|201756.3|201631.3|201755.8|201630.8|201756.5|201631.5|201755.8|201630.8|4
1730319820000|2024-10-30 20:23:40|201755.7|201630.7|201755.7|201630.7|201755.7|201630.7|201755.7|201630.7|1
1730319840000|2024-10-30 20:24:00|201752.3|201627.3|201755.3|201630.3|201755.3|201630.3|201752.3|201627.3|2
1730319850000|2024-10-30 20:24:10|201750.1|201625.1|201757.1|201632.1|201757.1|201632.1|201750.1|201625.1|5
1730319860000|2024-10-30 20:24:20|201757|201632|201757|201632|201757|201632|201757|201632|1
1730319870000|2024-10-30 20:24:30|201753.8|201628.8|201753.8|201628.8|201753.8|201628.8|201753.8|201628.8|1
1730319890000|2024-10-30 20:24:50|201747.5|201622.5|201717.1|201592.1|201747.5|201622.5|201711.1|201586.1|7
1730319900000|2024-10-30 20:25:00|201718|201593|201725.1|201600.1|201725.1|201600.1|201718|201593|3
1730319910000|2024-10-30 20:25:10|201722.4|201597.4|201739.8|201614.8|201739.8|201614.8|201722.4|201597.4|3
1730319920000|2024-10-30 20:25:20|201741.1|201616.1|201675.8|201550.8|201741.4|201616.4|201667.9|201542.9|19
1730319930000|2024-10-30 20:25:30|201670.3|201545.3|201685.3|201560.3|201688|201563|201670.3|201545.3|6
1730319940000|2024-10-30 20:25:40|201685.9|201560.9|201687.3|201562.3|201690|201565|201685.3|201560.3|5
1730319950000|2024-10-30 20:25:50|201688.7|201563.7|201693.9|201568.9|201693.9|201568.9|201688.7|201563.7|5
1730319960000|2024-10-30 20:26:00|201692.9|201567.9|201697.9|201572.9|201697.9|201572.9|201692.1|201567.1|13
1730319970000|2024-10-30 20:26:10|201697.7|201572.7|201697.6|201572.6|201697.7|201572.7|201694.4|201569.4|4
1730319980000|2024-10-30 20:26:20|201697.2|201572.2|201693.1|201643.1|201736.6|201649.3|201689.7|201564.7|9
1730319990000|2024-10-30 20:26:30|201689.4|201639.4|201742.9|201617.9|201745.9|201647.9|201689.4|201604.6|13
1730320000000|2024-10-30 20:26:40|201746.6|201621.6|201742.3|201617.3|201750.4|201625.4|201730.2|201605.2|13
1730320010000|2024-10-30 20:26:50|201729.8|201604.8|201687.8|201637.8|201743.2|201643.5|201687.8|201604.8|6
1730320020000|2024-10-30 20:27:00|201697.7|201647.7|201720.4|201595.4|201721.8|201647.7|201697.7|201590.9|9
1730320030000|2024-10-30 20:27:10|201716.2|201591.2|201721.2|201596.2|201723.4|201598.4|201716.2|201591.2|6
1730320040000|2024-10-30 20:27:20|201717.6|201592.6|201722.5|201597.5|201723.3|201598.3|201706.1|201581.1|5
1730320050000|2024-10-30 20:27:30|201723.5|201598.5|201721.1|201596.1|201723.5|201598.5|201717.3|201592.3|5
1730320070000|2024-10-30 20:27:50|201717.5|201592.5|201723|201598|201723|201598|201717.5|201592.5|4
1730320080000|2024-10-30 20:28:00|201721.9|201596.9|201709.6|201584.6|201721.9|201596.9|201700.8|201575.8|8
1730320090000|2024-10-30 20:28:10|201701.3|201576.3|201711.6|201586.6|201711.6|201586.6|201701.3|201576.3|15
1730320100000|2024-10-30 20:28:20|201710.9|201585.9|201711.1|201586.1|201711.1|201586.1|201708.4|201583.4|7
1730320120000|2024-10-30 20:28:40|201710|201585|201700|201575|201710|201585|201700|201575|6
1730320130000|2024-10-30 20:28:50|201698.7|201573.7|201697.2|201572.2|201698.7|201573.7|201694.6|201569.6|5
1730320140000|2024-10-30 20:29:00|201695.6|201570.6|201709.2|201584.2|201711.7|201586.7|201695.6|201570.6|12
1730320150000|2024-10-30 20:29:10|201702.6|201577.6|201700.8|201575.8|201706.1|201581.1|201699|201574|6
1730320160000|2024-10-30 20:29:20|201700.7|201575.7|201700.7|201575.7|201700.7|201575.7|201700.7|201575.7|1
1730320180000|2024-10-30 20:29:40|201714.4|201589.4|201673.8|201623.8|201724.1|201629.5|201663.9|201587.5|10
1730320190000|2024-10-30 20:29:50|201708|201583|201702.7|201577.7|201708|201583|201700.3|201575.3|3
1730320200000|2024-10-30 20:30:00|201691.3|201566.3|201654.3|201604.3|201701|201611.6|201654.3|201562.8|11
1730320210000|2024-10-30 20:30:10|201649.7|201599.7|201654.2|201604.2|201654.5|201604.5|201649.7|201599.7|8
1730320220000|2024-10-30 20:30:20|201650.2|201600.2|201651|201601|201657.1|201607.1|201648.7|201598.7|20
1730320230000|2024-10-30 20:30:30|201655.5|201605.5|201650.8|201600.8|201657.3|201607.3|201648.6|201598.6|17
1730320260000|2024-10-30 20:31:00|201644.2|201594.2|201675.3|201550.3|201676.7|201594.2|201644.2|201530.3|19
1730320270000|2024-10-30 20:31:10|201668.9|201543.9|201675.4|201550.4|201676.3|201551.3|201668.5|201543.5|11
1730320280000|2024-10-30 20:31:20|201669.5|201544.5|201678.2|201553.2|201678.2|201553.2|201669.5|201544.5|5
1730320300000|2024-10-30 20:31:40|201675.7|201550.7|201706.2|201581.2|201725|201600|201675.7|201550.7|6
1730320310000|2024-10-30 20:31:50|201703.4|201578.4|201703.4|201578.4|201703.4|201578.4|201703.4|201578.4|1
1730320320000|2024-10-30 20:32:00|201694.5|201569.5|201695.4|201570.4|201698.9|201573.9|201682|201557|14
1730320330000|2024-10-30 20:32:10|201688.4|201563.4|201698.2|201573.2|201698.2|201573.2|201688.4|201563.4|3
1730320340000|2024-10-30 20:32:20|201690.5|201565.5|201696.9|201571.9|201697.2|201572.2|201690.5|201565.5|3
1730320360000|2024-10-30 20:32:40|201696.8|201571.8|201657.6|201607.6|201696.8|201607.6|201657.6|201556.8|4
1730320370000|2024-10-30 20:32:50|201681.2|201556.2|201691.8|201566.8|201691.8|201607.6|201648.2|201552.4|7
1730320380000|2024-10-30 20:33:00|201692.6|201567.6|201663.7|201613.7|201715.3|201613.7|201663.7|201553.2|13
1730320390000|2024-10-30 20:33:10|201712.4|201587.4|201696.9|201571.9|201714.3|201589.3|201695.7|201570.7|6
1730320400000|2024-10-30 20:33:20|201713.7|201588.7|201710.4|201585.4|201713.7|201588.7|201696.7|201571.7|7
1730320410000|2024-10-30 20:33:30|201696.7|201571.7|201660.9|201610.9|201710.4|201610.9|201660.9|201571.7|3
1730320420000|2024-10-30 20:33:40|201696.7|201571.7|201709.7|201584.7|201709.7|201584.7|201696.7|201571.7|3
1730320430000|2024-10-30 20:33:50|201709|201584|201712.8|201587.8|201712.8|201587.8|201698.8|201573.8|3
1730320440000|2024-10-30 20:34:00|201702.5|201577.5|201683.3|201558.3|201702.5|201577.5|201674.7|201549.7|10
1730320450000|2024-10-30 20:34:10|201685.7|201560.7|201690.3|201565.3|201690.3|201565.3|201683.9|201558.9|4
1730320460000|2024-10-30 20:34:20|201688.3|201563.3|201681.3|201556.3|201688.3|201563.3|201681.3|201556.3|5
1730320470000|2024-10-30 20:34:30|201681.4|201556.4|201681.4|201556.4|201681.4|201556.4|201681.4|201556.4|1
1730320490000|2024-10-30 20:34:50|201680.6|201555.6|201679.5|201554.5|201680.9|201555.9|201673.7|201548.7|4
1730320500000|2024-10-30 20:35:00|201681.7|201556.7|201675.7|201550.7|201686.7|201561.7|201675.7|201550.7|3
1730320510000|2024-10-30 20:35:10|201685.2|201560.2|201673|201548|201685.2|201560.2|201672.7|201547.7|7
1730320520000|2024-10-30 20:35:20|201678.3|201553.3|201680.7|201555.7|201680.9|201555.9|201678.3|201553.3|3
1730320530000|2024-10-30 20:35:30|201681.8|201556.8|201680.6|201555.6|201681.8|201556.8|201680.6|201555.6|2
1730320540000|2024-10-30 20:35:40|201681.1|201556.1|201678.9|201553.9|201681.1|201556.1|201671.1|201546.1|6
1730320550000|2024-10-30 20:35:50|201681|201556|201681.8|201556.8|201682.4|201557.4|201681|201556|4
1730320560000|2024-10-30 20:36:00|201680.9|201555.9|201672.9|201547.9|201680.9|201555.9|201672.9|201547.9|2
1730320570000|2024-10-30 20:36:10|201652.4|201527.4|201620.3|201570.3|201675.6|201573.6|201615.1|201523.7|15
1730320580000|2024-10-30 20:36:20|201616.5|201566.5|201616.6|201566.6|201620.3|201570.3|201616.5|201566.5|3
1730320590000|2024-10-30 20:36:30|201622|201572|201621.8|201571.8|201622|201572|201616.6|201566.6|7
1730320600000|2024-10-30 20:36:40|201626.6|201576.6|201618.3|201568.3|201626.6|201576.6|201618.3|201568.3|3
1730320610000|2024-10-30 20:36:50|201622.5|201572.5|201622.5|201572.5|201645.8|201572.5|201622.5|201520.8|3
1730320620000|2024-10-30 20:37:00|201614|201564|201641.6|201516.6|201652.5|201564|201610.5|201513.1|10
1730320630000|2024-10-30 20:37:10|201650.4|201525.4|201650.4|201525.4|201650.4|201525.4|201650.4|201525.4|1
1730320640000|2024-10-30 20:37:20|201648|201523|201635.2|201510.2|201648|201523|201620.9|201495.9|14
1730320650000|2024-10-30 20:37:30|201629.1|201504.1|201632.9|201507.9|201636.2|201511.2|201626.6|201501.6|11
1730320660000|2024-10-30 20:37:40|201627|201502|201634.2|201509.2|201634.2|201509.2|201626.6|201501.6|7
1730320670000|2024-10-30 20:37:50|201627.7|201502.7|201626.9|201501.9|201635|201510|201626.9|201501.9|15
1730320680000|2024-10-30 20:38:00|201634.1|201509.1|201635.1|201510.1|201635.3|201510.3|201626.5|201501.5|23
1730320690000|2024-10-30 20:38:10|201627.3|201502.3|201633.8|201508.8|201636.3|201511.3|201626.6|201501.6|20
1730320700000|2024-10-30 20:38:20|201634.7|201509.7|201634.7|201509.7|201634.7|201509.7|201634.7|201509.7|1
1730320710000|2024-10-30 20:38:30|201634.1|201509.1|201634.8|201509.8|201634.8|201509.8|201634.1|201509.1|3
1730320720000|2024-10-30 20:38:40|201634|201509|201632.3|201507.3|201634|201509|201619.2|201494.2|14
1730320730000|2024-10-30 20:38:50|201631.3|201506.3|201632.4|201507.4|201632.5|201507.5|201629.1|201504.1|5
1730320740000|2024-10-30 20:39:00|201631.7|201506.7|201631|201506|201635.5|201510.5|201623.2|201498.2|20
1730320750000|2024-10-30 20:39:10|201624.7|201499.7|201623.8|201498.8|201629.1|201504.1|201621.2|201496.2|12
1730320760000|2024-10-30 20:39:20|201626.4|201501.4|201623|201498|201626.8|201501.8|201622.4|201497.4|16
1730320770000|2024-10-30 20:39:30|201625.8|201500.8|201624.8|201499.8|201633.7|201508.7|201622.1|201497.1|22
1730320780000|2024-10-30 20:39:40|201633.6|201508.6|201629.5|201504.5|201635.4|201510.4|201622.5|201497.5|22
1730320790000|2024-10-30 20:39:50|201632.8|201507.8|201620.6|201495.6|201634.4|201509.4|201617.5|201492.5|12
1730320800000|2024-10-30 20:40:00|201619.5|201494.5|201605.5|201480.5|201623.2|201498.2|201601.7|201476.7|9
1730320810000|2024-10-30 20:40:10|201596.6|201471.6|201553.6|201428.6|201616.4|201491.4|201553.6|201428.6|10
1730320820000|2024-10-30 20:40:20|201541.9|201416.9|201541.7|201416.7|201552.1|201427.1|201541.7|201416.7|14
1730320830000|2024-10-30 20:40:30|201541.6|201416.6|201541.6|201416.6|201541.6|201416.6|201541.6|201416.6|1
1730320840000|2024-10-30 20:40:40|201545.6|201420.6|201603.2|201478.2|201604.1|201479.1|201545.6|201420.6|16
1730320850000|2024-10-30 20:40:50|201591|201466|201564.7|201514.7|201615.4|201514.7|201555.8|201462.6|9
1730320860000|2024-10-30 20:41:00|201587.7|201462.7|201587.6|201462.6|201587.7|201462.7|201580.5|201455.5|4
1730320870000|2024-10-30 20:41:10|201588|201463|201576.9|201526.9|201601.9|201530.4|201570.9|201463|8
1730320880000|2024-10-30 20:41:20|201582.2|201532.2|201641.5|201516.5|201642.3|201540.4|201582.2|201482.1|10
1730320890000|2024-10-30 20:41:30|201642.1|201517.1|201604.9|201554.9|201642.4|201554.9|201604.9|201516.3|20
1730320900000|2024-10-30 20:41:40|201627.4|201502.4|201635.4|201510.4|201639.6|201554.9|201601.1|201502.3|25
1730320910000|2024-10-30 20:41:50|201628.6|201503.6|201633.8|201508.8|201640|201515|201628.5|201503.5|25
1730320920000|2024-10-30 20:42:00|201636.5|201511.5|201639.4|201514.4|201639.4|201514.4|201631.9|201506.9|15
1730320930000|2024-10-30 20:42:10|201625.9|201500.9|201627.2|201502.2|201640.3|201515.3|201625.9|201500.9|17
1730320940000|2024-10-30 20:42:20|201630|201505|201636.5|201511.5|201636.9|201511.9|201617|201492|16
1730320950000|2024-10-30 20:42:30|201638.4|201513.4|201626.4|201501.4|201639.7|201514.7|201626.4|201501.4|8
1730320960000|2024-10-30 20:42:40|201639.7|201514.7|201639.7|201514.7|201639.7|201514.7|201639.7|201514.7|1
1730320970000|2024-10-30 20:42:50|201640.2|201515.2|201623.1|201498.1|201640.2|201515.2|201623.1|201498.1|3
1730320980000|2024-10-30 20:43:00|201628.6|201503.6|201627.4|201502.4|201632.5|201507.5|201626.6|201501.6|15
1730320990000|2024-10-30 20:43:10|201626.8|201501.8|201638.2|201513.2|201638.2|201513.2|201626.8|201501.8|20
1730321000000|2024-10-30 20:43:20|201638.4|201513.4|201642|201517|201642|201517|201638.2|201513.2|7
1730321010000|2024-10-30 20:43:30|201641.2|201516.2|201641.7|201516.7|201641.7|201516.7|201641.2|201516.2|2
1730321020000|2024-10-30 20:43:40|201641|201516|201638.8|201513.8|201641|201516|201627.4|201502.4|5
1730321030000|2024-10-30 20:43:50|201639.7|201514.7|201686.9|201561.9|201703.6|201578.6|201639.7|201514.7|8
1730321040000|2024-10-30 20:44:00|201679.6|201554.6|201649.1|201599.1|201679.6|201599.1|201649.1|201554.6|2
1730321050000|2024-10-30 20:44:10|201638.6|201588.6|201654.2|201604.2|201681.1|201604.2|201638.6|201542|5
1730321060000|2024-10-30 20:44:20|201650.5|201600.5|201654.2|201604.2|201654.2|201604.2|201650.5|201600.5|2
1730321080000|2024-10-30 20:44:40|201650.5|201600.5|201733.5|201608.5|201760.5|201660.1|201650.5|201556.7|18
1730321090000|2024-10-30 20:44:50|201728.5|201603.5|201749|201624|201759.6|201661.7|201705.3|201603|17
1730321100000|2024-10-30 20:45:00|201748.3|201623.3|201743.5|201618.5|201748.3|201623.3|201743.2|201618.2|8
1730321110000|2024-10-30 20:45:10|201743.7|201618.7|201743.7|201618.7|201743.7|201618.7|201743.7|201618.7|1
1730321120000|2024-10-30 20:45:20|201744|201619|201744.6|201619.6|201744.6|201619.6|201744|201619|2
1730321130000|2024-10-30 20:45:30|201789.6|201575.9|201789.6|201575.9|201789.6|201575.9|201789.6|201575.9|1
1730321140000|2024-10-30 20:45:40|201789.3|201576.2|201776.3|201582.3|201789.3|201582.3|201776.3|201573.7|3
1730321150000|2024-10-30 20:45:50|201773.9|201584.4|201743.1|201618.1|201776.3|201618.1|201743.1|201582.3|5
1730321160000|2024-10-30 20:46:00|201740.6|201615.6|201663|201613|201740.6|201615.6|201658.7|201557.7|7
1730321180000|2024-10-30 20:46:20|201656.9|201606.9|201661.1|201611.1|201661.1|201611.1|201656.9|201606.9|2
1730321190000|2024-10-30 20:46:30|201656.5|201606.5|201655.5|201605.5|201664.2|201614.2|201637.8|201587.8|9
1730321200000|2024-10-30 20:46:40|201660.7|201610.7|201657.5|201607.5|201660.7|201610.7|201647.9|201597.9|8
1730321210000|2024-10-30 20:46:50|201648.4|201598.4|201649.2|201599.2|201659.8|201609.8|201638.9|201588.9|5
1730321220000|2024-10-30 20:47:00|201702.4|201577.4|201587.5|201537.5|201702.4|201577.4|201577.8|201499.6|12
1730321230000|2024-10-30 20:47:10|201583.3|201533.3|201583.7|201533.7|201583.7|201533.7|201578.3|201528.3|3
1730321240000|2024-10-30 20:47:20|201577.6|201527.6|201585.2|201535.2|201585.2|201535.2|201576|201526|6
1730321250000|2024-10-30 20:47:30|201581.2|201531.2|201583.7|201533.7|201589.6|201539.6|201573.5|201523.5|10
1730321260000|2024-10-30 20:47:40|201576.4|201526.4|201587.6|201537.6|201619.6|201537.6|201576.4|201477.7|5
1730321270000|2024-10-30 20:47:50|201580.5|201530.5|201581.9|201531.9|201581.9|201531.9|201580.5|201530.5|2
1730321280000|2024-10-30 20:48:00|201635.7|201510.7|201582.4|201532.4|201638.9|201532.4|201582.4|201486.7|11
1730321290000|2024-10-30 20:48:10|201635.3|201510.3|201613.7|201488.7|201635.3|201532.4|201582.4|201488.7|7
1730321300000|2024-10-30 20:48:20|201613.8|201488.8|201636.5|201511.5|201636.5|201511.5|201613.2|201488.2|6
1730321310000|2024-10-30 20:48:30|201632.8|201507.8|201612.1|201487.1|201637.3|201512.3|201611.2|201486.2|16
1730321320000|2024-10-30 20:48:40|201619.7|201494.7|201614.8|201489.8|201619.7|201494.7|201614.8|201489.8|3
1730321330000|2024-10-30 20:48:50|201617.7|201492.7|201618|201493|201635.6|201510.6|201613.8|201488.8|5
1730321340000|2024-10-30 20:49:00|201636.5|201511.5|201634.5|201509.5|201636.5|201533.4|201580.6|201507.6|7
1730321350000|2024-10-30 20:49:10|201581.1|201531.1|201581.1|201531.1|201581.1|201531.1|201581.1|201531.1|1
1730321360000|2024-10-30 20:49:20|201585.7|201535.7|201581.3|201531.3|201640.8|201539|201576.1|201512.3|6
1730321370000|2024-10-30 20:49:30|201586|201536|201581.9|201531.9|201586|201536|201581.9|201531.9|2
1730321380000|2024-10-30 20:49:40|201577.8|201527.8|201586.8|201536.8|201586.8|201536.8|201577.8|201527.8|2
1730321390000|2024-10-30 20:49:50|201580|201530|201580|201530|201580|201530|201580|201530|1
1730321400000|2024-10-30 20:50:00|201566.4|201516.4|201580.4|201530.4|201641.8|201538.7|201566.4|201499|13
1730321420000|2024-10-30 20:50:20|201585.2|201535.2|201625.8|201500.8|201631.1|201540.7|201585.2|201500.8|6
1730321430000|2024-10-30 20:50:30|201633.7|201508.7|201637|201512|201637|201512|201633.7|201508.7|2
1730321460000|2024-10-30 20:51:00|201625.8|201500.8|201636.1|201511.1|201644|201519|201625.8|201500.8|5
1730321480000|2024-10-30 20:51:20|201636.9|201511.9|201637|201512|201637|201512|201636.3|201511.3|3
1730321490000|2024-10-30 20:51:30|201672.5|201534.7|201672.5|201534.7|201672.5|201534.7|201672.5|201534.7|1
1730321500000|2024-10-30 20:51:40|201668.1|201428.1|201625.4|201500.4|201668.1|201520.8|201625.4|201428.1|9
1730321520000|2024-10-30 20:52:00|201587.6|201537.6|201637.7|201512.7|201637.7|201537.6|201587.6|201488.3|7
1730321530000|2024-10-30 20:52:10|201637.3|201512.3|201589.2|201539.2|201643.1|201539.2|201589.2|201512.3|5
1730321540000|2024-10-30 20:52:20|201643.1|201518.1|201643.1|201518.1|201643.1|201539.2|201589.2|201518.1|3
1730321550000|2024-10-30 20:52:30|201639.9|201514.9|201570.5|201520.5|201639.9|201533.6|201570.5|201510.3|6
1730321560000|2024-10-30 20:52:40|201577.6|201527.6|201613.3|201488.3|201613.3|201527.6|201577.6|201471.8|3
1730321570000|2024-10-30 20:52:50|201612.4|201487.4|201612.4|201487.4|201612.4|201487.4|201612.4|201487.4|1
1730321580000|2024-10-30 20:53:00|201605.1|201480.1|201595.1|201470.1|201605.1|201480.1|201588.1|201463.1|4
1730321590000|2024-10-30 20:53:10|201595.5|201470.5|201595.5|201470.5|201595.5|201470.5|201595.1|201470.1|3
1730321600000|2024-10-30 20:53:20|201595.1|201470.1|201565.5|201515.5|201595.5|201515.7|201557.6|201469.6|6
1730321610000|2024-10-30 20:53:30|201571.1|201521.1|201571.1|201521.1|201571.1|201521.1|201571.1|201521.1|1
1730321620000|2024-10-30 20:53:40|201574.9|201524.9|201577.1|201527.1|201577.1|201527.1|201574.9|201524.9|2
1730321640000|2024-10-30 20:54:00|201564.9|201514.9|201568.5|201518.5|201596|201528|201564.9|201462.9|7
1730321650000|2024-10-30 20:54:10|201555.3|201505.3|201618.8|201493.8|201619.1|201505.3|201555.3|201482.4|10
1730321660000|2024-10-30 20:54:20|201627.2|201502.2|201628.4|201503.4|201629.4|201504.4|201609|201484|12
1730321670000|2024-10-30 20:54:30|201628.8|201503.8|201601.8|201476.8|201631.4|201536.2|201586.2|201473.2|15
1730321680000|2024-10-30 20:54:40|201601.6|201476.6|201601.4|201476.4|201601.6|201476.6|201601.4|201476.4|2
1730321690000|2024-10-30 20:54:50|201580.8|201530.8|201580.8|201530.8|201580.8|201530.8|201580.8|201530.8|1
1730321700000|2024-10-30 20:55:00|201618.7|201493.7|201579.2|201454.2|201618.7|201493.7|201579|201454|13
1730321710000|2024-10-30 20:55:10|201578.7|201453.7|201578.9|201453.9|201579.4|201454.4|201578.7|201453.7|10
1730321720000|2024-10-30 20:55:20|201578.7|201453.7|201581.5|201456.5|201581.5|201456.5|201578.7|201453.7|2
1730321730000|2024-10-30 20:55:30|201581.8|201456.8|201581.8|201456.8|201581.8|201456.8|201581.5|201456.5|3
1730321740000|2024-10-30 20:55:40|201583.5|201458.5|201584.2|201459.2|201584.2|201459.2|201583.2|201458.2|4
1730321750000|2024-10-30 20:55:50|201580.7|201455.7|201582.4|201457.4|201582.4|201457.4|201579.2|201454.2|5
1730321760000|2024-10-30 20:56:00|201582|201457|201581.2|201456.2|201582|201457|201578.2|201453.2|6
1730321770000|2024-10-30 20:56:10|201581|201456|201582.2|201457.2|201582.2|201457.2|201581|201456|2
1730321780000|2024-10-30 20:56:20|201582|201457|201582|201457|201582.5|201457.5|201582|201457|3
1730321790000|2024-10-30 20:56:30|201652|201386|201652|201386|201652|201386|201652|201386|1
1730321800000|2024-10-30 20:56:40|201585.4|201460.4|201586.7|201461.7|201610.2|201485.2|201585.4|201460.4|5
1730321810000|2024-10-30 20:56:50|201586.5|201461.5|201586.5|201461.5|201586.5|201461.5|201586.5|201461.5|1
1730321820000|2024-10-30 20:57:00|201580.2|201455.2|201618.9|201424.5|201618.9|201459.9|201580.2|201424.5|4
1730321840000|2024-10-30 20:57:20|201619.3|201425.1|201618.9|201424.1|201623.1|201436.9|201618.2|201424.1|6
1730321850000|2024-10-30 20:57:30|201618.5|201423.7|201618.9|201424.1|201618.9|201424.1|201618.2|201423.7|3
1730321860000|2024-10-30 20:57:40|201617.9|201423.4|201618.9|201423.7|201618.9|201423.7|201617.9|201423.4|2
1730321870000|2024-10-30 20:57:50|201619.5|201424.4|201657|201392|201657|201424.4|201618.2|201392|6
1730321880000|2024-10-30 20:58:00|201655|201391|201656|201391|201656|201391|201654|201390|3
1730321890000|2024-10-30 20:58:10|201654|201390|201654|201390|201656|201391|201654|201390|4
1730321900000|2024-10-30 20:58:20|201656|201391|201627.3|201439.2|201656|201439.5|201617.1|201391|8
1730321910000|2024-10-30 20:58:30|201627.7|201438.9|201627.7|201439.2|201628.7|201440.5|201626.7|201438.5|10
1730321920000|2024-10-30 20:58:40|201628.7|201440.2|201625.3|201437.2|201629|201440.5|201625.3|201437.2|7
1730321930000|2024-10-30 20:58:50|201626|201437.5|201660|201395|201660|201438.2|201625.3|201392|8
1730321940000|2024-10-30 20:59:00|201617.5|201429.1|201655.7|201388.3|201690.2|201429.1|201617.5|201362.2|31
1730321950000|2024-10-30 20:59:10|201655.4|201387.6|201693.3|201404.5|201710|201411.3|201655.4|201367.9|31
1730321960000|2024-10-30 20:59:20|201692.7|201404.2|201700.1|201390.1|201700.2|201414.5|201680.3|201380.5|28
1730321970000|2024-10-30 20:59:30|201698.3|201388.3|201687.7|201385.6|201705|201395|201683.8|201379.6|31
1730321980000|2024-10-30 20:59:40|201687.2|201384.4|201694.6|201384.6|201701|201391.7|201685.2|201380.2|26
1730321990000|2024-10-30 20:59:50|201692|201382|201695.5|201385.5|201704.5|201394.5|201684.1|201374.1|24
1730322000000|2024-10-30 21:00:00|201699.8|201389.8|201691.4|201381.4|201699.8|201389.8|201691.4|201381.4|2
1730322100000|2024-10-30 21:01:40|201872.8|201562.8|201872.8|201562.8|201872.8|201562.8|201872.8|201562.8|1
1730322160000|2024-10-30 21:02:40|201870.5|201560.5|201870.5|201560.5|201870.5|201560.5|201870.5|201560.5|1
1730322190000|2024-10-30 21:03:10|201817.4|201507.4|201837|201527|201839|201529|201785.7|201475.7|4
1730322250000|2024-10-30 21:04:10|201834.5|201524.5|201833.2|201523.2|201834.5|201524.5|201833.2|201523.2|2
1730322300000|2024-10-30 21:05:00|201832.4|201522.4|201846.7|201536.7|201846.7|201536.7|201832.4|201522.4|2
1730322310000|2024-10-30 21:05:10|201850.3|201540.3|201850.3|201540.3|201850.3|201540.3|201850.3|201540.3|1
1730322330000|2024-10-30 21:05:30|201849.7|201539.7|201849.7|201539.7|201849.7|201539.7|201849.7|201539.7|1
1730322350000|2024-10-30 21:05:50|201887.8|201577.8|201710.6|201400.6|201887.8|201577.8|201662.8|201352.8|4
1730322360000|2024-10-30 21:06:00|201710.4|201400.4|201710.6|201400.6|201710.6|201400.6|201710.4|201400.4|2
1730322370000|2024-10-30 21:06:10|201747.5|201437.5|201710.5|201400.5|201752|201442|201696.3|201386.3|4
1730322380000|2024-10-30 21:06:20|201677.4|201367.4|201760|201450|201760|201450|201677.4|201367.4|2
1730322390000|2024-10-30 21:06:30|201796.2|201486.2|201760|201450|201796.2|201486.2|201760|201450|2
1730322400000|2024-10-30 21:06:40|201760.2|201450.2|201760.2|201450.2|201760.2|201450.2|201760.2|201450.2|1
1730322410000|2024-10-30 21:06:50|201760|201450|201760|201450|201760|201450|201760|201450|1
1730322440000|2024-10-30 21:07:20|201760.3|201450.3|201760.6|201450.6|201760.6|201450.6|201760.3|201450.3|2
1730322450000|2024-10-30 21:07:30|201760.3|201450.3|201760.3|201450.3|201760.3|201450.3|201760.3|201450.3|1
1730322470000|2024-10-30 21:07:50|201760|201450|201760|201450|201760|201450|201760|201450|1
1730322490000|2024-10-30 21:08:10|201760.5|201450.5|201760.5|201450.5|201760.5|201450.5|201760.5|201450.5|1
1730322500000|2024-10-30 21:08:20|201760|201450|201760|201450|201760|201450|201760|201450|1
1730322610000|2024-10-30 21:10:10|201760.2|201450.2|201760.2|201450.2|201760.2|201450.2|201760.2|201450.2|1
1730322620000|2024-10-30 21:10:20|201760.5|201450.5|201760.5|201450.5|201760.5|201450.5|201760.5|201450.5|1
1730322670000|2024-10-30 21:11:10|201749.2|201439.2|201749.2|201439.2|201749.2|201439.2|201749.2|201439.2|1
1730322680000|2024-10-30 21:11:20|201760.2|201450.2|201760.2|201450.2|201760.2|201450.2|201760.2|201450.2|1
1730322720000|2024-10-30 21:12:00|201760.6|201450.6|201793.6|201483.6|201793.6|201483.6|201760.6|201450.6|2
1730322730000|2024-10-30 21:12:10|201793.3|201483.3|201793.3|201483.3|201793.3|201483.3|201793.3|201483.3|1
1730322740000|2024-10-30 21:12:20|201784.5|201474.5|201784.5|201474.5|201784.5|201474.5|201784.5|201474.5|1
1730322770000|2024-10-30 21:12:50|201784|201474|201784|201474|201784|201474|201784|201474|1
1730322810000|2024-10-30 21:13:30|201783.6|201473.6|201783.6|201473.6|201783.6|201473.6|201783.6|201473.6|1
1730322830000|2024-10-30 21:13:50|201783.3|201473.3|201783.3|201473.3|201783.3|201473.3|201783.3|201473.3|1
1730322850000|2024-10-30 21:14:10|201783.7|201473.7|201783.7|201473.7|201783.7|201473.7|201783.7|201473.7|1
1730322860000|2024-10-30 21:14:20|201784.1|201474.1|201784.1|201474.1|201784.1|201474.1|201784.1|201474.1|1
1730322870000|2024-10-30 21:14:30|201783.9|201473.9|201783.9|201473.9|201783.9|201473.9|201783.9|201473.9|1
1730322880000|2024-10-30 21:14:40|201783.3|201473.3|201783.3|201473.3|201783.3|201473.3|201783.3|201473.3|1
1730322920000|2024-10-30 21:15:20|201783.1|201473.1|201783.1|201473.1|201783.1|201473.1|201783.1|201473.1|1
1730322930000|2024-10-30 21:15:30|201783.7|201473.7|201782.9|201472.9|201783.7|201473.7|201782.9|201472.9|2
1730322940000|2024-10-30 21:15:40|201782.6|201472.6|201782.6|201472.6|201782.6|201472.6|201782.6|201472.6|1
1730322970000|2024-10-30 21:16:10|201783|201473|201783|201473|201783|201473|201783|201473|1
1730322980000|2024-10-30 21:16:20|201782.6|201472.6|201782.6|201472.6|201782.6|201472.6|201782.6|201472.6|1
1730322990000|2024-10-30 21:16:30|201782.3|201472.3|201782.3|201472.3|201782.3|201472.3|201782.3|201472.3|1
1730323020000|2024-10-30 21:17:00|201782.1|201472.1|201782.1|201472.1|201782.1|201472.1|201782.1|201472.1|1
1730323030000|2024-10-30 21:17:10|201791.8|201481.8|201782.1|201472.1|201791.8|201481.8|201782.1|201472.1|2
1730323040000|2024-10-30 21:17:20|201782.7|201472.7|201782.7|201472.7|201782.7|201472.7|201782.7|201472.7|1
1730323050000|2024-10-30 21:17:30|201782.5|201472.5|201782.5|201472.5|201782.5|201472.5|201782.5|201472.5|1
1730323100000|2024-10-30 21:18:20|201782.3|201472.3|201782.3|201472.3|201782.3|201472.3|201782.3|201472.3|1
1730323160000|2024-10-30 21:19:20|201782.2|201472.2|201782.2|201472.2|201782.2|201472.2|201782.2|201472.2|1
1730323210000|2024-10-30 21:20:10|201782.1|201472.1|201782.1|201472.1|201782.1|201472.1|201782.1|201472.1|1
1730323270000|2024-10-30 21:21:10|201781.9|201471.9|201781.9|201471.9|201781.9|201471.9|201781.9|201471.9|1
1730323280000|2024-10-30 21:21:20|201781.5|201471.5|201781.1|201471.1|201781.5|201471.5|201781.1|201471.1|2
1730323380000|2024-10-30 21:23:00|201829.5|201519.5|201829.4|201519.4|201829.5|201519.5|201829.4|201519.4|2
1730323430000|2024-10-30 21:23:50|201829.3|201519.3|201829.3|201519.3|201829.3|201519.3|201829.3|201519.3|1
1730323520000|2024-10-30 21:25:20|201829.1|201519.1|201829.1|201519.1|201829.1|201519.1|201829.1|201519.1|1
1730323540000|2024-10-30 21:25:40|201829|201519|201829|201519|201829|201519|201829|201519|1
1730323570000|2024-10-30 21:26:10|201829.6|201519.6|201829.6|201519.6|201829.6|201519.6|201829.6|201519.6|1
1730323610000|2024-10-30 21:26:50|201795|201485|201795|201485|201795|201485|201795|201485|1
1730323640000|2024-10-30 21:27:20|201761.7|201451.7|201794.9|201484.9|201794.9|201484.9|201761.7|201451.7|2
1730323660000|2024-10-30 21:27:40|201761.3|201451.3|201761.3|201451.3|201761.3|201451.3|201761.3|201451.3|1
1730323670000|2024-10-30 21:27:50|201795|201485|201795|201485|201795|201485|201795|201485|1
1730323710000|2024-10-30 21:28:30|201761.6|201451.6|201761.6|201451.6|201761.6|201451.6|201761.6|201451.6|1
1730323720000|2024-10-30 21:28:40|201795|201485|201795|201485|201795|201485|201795|201485|1
1730323770000|2024-10-30 21:29:30|201761.5|201451.5|201761.5|201451.5|201761.5|201451.5|201761.5|201451.5|1
1730323780000|2024-10-30 21:29:40|201794.9|201484.9|201794.9|201484.9|201794.9|201484.9|201794.9|201484.9|1
1730323810000|2024-10-30 21:30:10|201826.1|201516.1|201825.5|201515.5|201826.1|201516.1|201825.5|201515.5|2
1730323840000|2024-10-30 21:30:40|201794.9|201484.9|201825.5|201515.5|201825.5|201515.5|201780.9|201470.9|3
1730323850000|2024-10-30 21:30:50|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|1
1730323860000|2024-10-30 21:31:00|201825.5|201515.5|201825.5|201515.5|201825.5|201515.5|201825.5|201515.5|1
1730323870000|2024-10-30 21:31:10|201774.1|201464.1|201774.1|201464.1|201774.1|201464.1|201774.1|201464.1|1
1730323910000|2024-10-30 21:31:50|201825.5|201515.5|201782|201472|201825.5|201515.5|201782|201472|2
1730323920000|2024-10-30 21:32:00|201781.5|201471.5|201781.5|201471.5|201781.5|201471.5|201781.5|201471.5|1
1730323940000|2024-10-30 21:32:20|201782|201472|201773.8|201463.8|201825.5|201515.5|201741.3|201431.3|9
1730323950000|2024-10-30 21:32:30|201737.1|201427.1|201736.6|201426.6|201737.1|201427.1|201736.6|201426.6|2
1730323990000|2024-10-30 21:33:10|201736.9|201426.9|201736.3|201426.3|201736.9|201426.9|201736.3|201426.3|2
1730324000000|2024-10-30 21:33:20|201741.7|201431.7|201742.3|201432.3|201742.3|201432.3|201741.4|201431.4|3
1730324010000|2024-10-30 21:33:30|201741.4|201431.4|201741.4|201431.4|201741.4|201431.4|201741.4|201431.4|1
1730324020000|2024-10-30 21:33:40|201742.3|201432.3|201742.3|201432.3|201742.3|201432.3|201742.3|201432.3|1
1730324050000|2024-10-30 21:34:10|201742.8|201432.8|201742.8|201432.8|201742.8|201432.8|201742.8|201432.8|1
1730324070000|2024-10-30 21:34:30|201743.2|201433.2|201743.2|201433.2|201743.2|201433.2|201743.2|201433.2|1
1730324080000|2024-10-30 21:34:40|201743.5|201433.5|201743.5|201433.5|201743.5|201433.5|201743.5|201433.5|1
1730324090000|2024-10-30 21:34:50|201744|201434|201743.7|201433.7|201744|201434|201743.7|201433.7|2
1730324130000|2024-10-30 21:35:30|201741.3|201431.3|201738.2|201428.2|201748.9|201438.9|201737.4|201427.4|10
1730324140000|2024-10-30 21:35:40|201740.2|201430.2|201742.5|201432.5|201780.1|201470.1|201740.2|201430.2|8
1730324150000|2024-10-30 21:35:50|201742.8|201432.8|201742.8|201432.8|201742.8|201432.8|201742.8|201432.8|1
1730324160000|2024-10-30 21:36:00|201738.7|201428.7|201741.3|201431.3|201786|201476|201738.7|201428.7|10
1730324170000|2024-10-30 21:36:10|201741|201431|201743|201433|201743|201433|201736.9|201426.9|7
1730324180000|2024-10-30 21:36:20|201741|201431|201741|201431|201751.2|201441.2|201741|201431|6
1730324190000|2024-10-30 21:36:30|201741.5|201431.5|201743.3|201433.3|201745.2|201435.2|201738.2|201428.2|9
1730324200000|2024-10-30 21:36:40|201742.2|201432.2|201741.5|201431.5|201742.7|201432.7|201741.5|201431.5|6
1730324210000|2024-10-30 21:36:50|201739.6|201429.6|201734.2|201424.2|201811.4|201501.4|201733.4|201423.4|5
1730324220000|2024-10-30 21:37:00|201735.6|201425.6|201734.6|201424.6|201736.3|201426.3|201729.7|201419.7|5
1730324230000|2024-10-30 21:37:10|201739.2|201429.2|201730.9|201420.9|201739.2|201429.2|201730.9|201420.9|7
1730324240000|2024-10-30 21:37:20|201731.7|201421.7|201730.4|201420.4|201731.7|201421.7|201730.4|201420.4|2
1730324250000|2024-10-30 21:37:30|201731.1|201421.1|201742.9|201432.9|201779.9|201469.9|201731.1|201421.1|9
1730324260000|2024-10-30 21:37:40|201741.8|201431.8|201742.9|201432.9|201744.5|201434.5|201741.8|201431.8|3
1730324280000|2024-10-30 21:38:00|201743.5|201433.5|201744.5|201434.5|201744.5|201434.5|201741|201431|6
1730324290000|2024-10-30 21:38:10|201745|201435|201737.4|201427.4|201745|201435|201737.4|201427.4|4
1730324300000|2024-10-30 21:38:20|201745.1|201435.1|201741|201431|201745.1|201435.1|201741|201431|5
1730324310000|2024-10-30 21:38:30|201742.9|201432.9|201775.8|201465.8|201775.8|201465.8|201741.1|201431.1|6
1730324320000|2024-10-30 21:38:40|201741.8|201431.8|201743.6|201433.6|201743.6|201433.6|201741.5|201431.5|4
1730324330000|2024-10-30 21:38:50|201745.2|201435.2|201742.3|201432.3|201749|201439|201736.5|201426.5|9
1730324340000|2024-10-30 21:39:00|201743.5|201433.5|201747.2|201437.2|201782.4|201472.4|201741.8|201431.8|8
1730324350000|2024-10-30 21:39:10|201752.6|201442.6|201892.4|201582.4|201895.2|201585.2|201742.1|201432.1|13
1730324360000|2024-10-30 21:39:20|201891.7|201581.7|201792.3|201482.3|201896.2|201586.2|201785.1|201475.1|32
1730324370000|2024-10-30 21:39:30|201793.8|201483.8|201791.1|201481.1|201796.7|201486.7|201790.7|201480.7|29
1730324380000|2024-10-30 21:39:40|201795.6|201485.6|201801.6|201491.6|201890.1|201580.1|201794.1|201484.1|28
1730324390000|2024-10-30 21:39:50|201800.6|201490.6|201803.2|201493.2|201900|201590|201796.7|201486.7|27
1730324400000|2024-10-30 21:40:00|201801.7|201491.7|201806.3|201496.3|201901.3|201591.3|201795.2|201485.2|15
1730324410000|2024-10-30 21:40:10|201806.6|201496.6|201708.3|201398.3|201807.6|201497.6|201706.4|201396.4|14
1730324420000|2024-10-30 21:40:20|201707.1|201397.1|201709.5|201399.5|201709.5|201399.5|201707.1|201397.1|2
1730324430000|2024-10-30 21:40:30|201710.3|201400.3|201710.3|201400.3|201710.3|201400.3|201710.3|201400.3|1
1730324440000|2024-10-30 21:40:40|201710.7|201400.7|201707.6|201397.6|201710.7|201400.7|201707.6|201397.6|2
1730324450000|2024-10-30 21:40:50|201707.9|201397.9|201740.6|201430.6|201740.6|201430.6|201707.9|201397.9|5
1730324470000|2024-10-30 21:41:10|201741.5|201431.5|201743.4|201433.4|201749.2|201439.2|201741.5|201431.5|5
1730324480000|2024-10-30 21:41:20|201742.6|201432.6|201741.2|201431.2|201749.2|201439.2|201739.3|201429.3|7
1730324490000|2024-10-30 21:41:30|201742.5|201432.5|201796.6|201486.6|201803.6|201493.6|201741.2|201431.2|8
1730324500000|2024-10-30 21:41:40|201826.7|201516.7|201829.9|201519.9|201856.4|201546.4|201775.7|201465.7|28
1730324510000|2024-10-30 21:41:50|201830.5|201520.5|201814|201504|201830.5|201520.5|201798.2|201488.2|23
1730324520000|2024-10-30 21:42:00|201801.9|201491.9|201816.4|201506.4|201827|201517|201795.9|201485.9|29
1730324530000|2024-10-30 21:42:10|201798.3|201488.3|201867.5|201557.5|201867.5|201557.5|201797.8|201487.8|38
1730324540000|2024-10-30 21:42:20|201844|201534|201857.6|201547.6|201864.4|201554.4|201842|201532|37
1730324550000|2024-10-30 21:42:30|201853.1|201543.1|201842.7|201532.7|201862.1|201552.1|201837.5|201527.5|15
1730324560000|2024-10-30 21:42:40|201841.7|201531.7|201863.6|201553.6|201865.2|201555.2|201814.1|201504.1|18
1730324570000|2024-10-30 21:42:50|201861.1|201551.1|201842|201532|201863.9|201553.9|201839.4|201529.4|16
1730324580000|2024-10-30 21:43:00|201840.5|201530.5|201853.2|201543.2|201862.4|201552.4|201812.3|201502.3|32
1730324590000|2024-10-30 21:43:10|201820.5|201510.5|201851|201541|201855.5|201545.5|201819.1|201509.1|34
1730324600000|2024-10-30 21:43:20|201820.6|201510.6|201814.2|201504.2|201874.6|201564.6|201814.2|201504.2|16
1730324610000|2024-10-30 21:43:30|201842.9|201532.9|201820.3|201510.3|201852.5|201542.5|201818.1|201508.1|25
1730324620000|2024-10-30 21:43:40|201820.5|201510.5|201820.2|201510.2|201820.5|201510.5|201820|201510|3
1730324630000|2024-10-30 21:43:50|201820|201510|201820.1|201510.1|201820.2|201510.2|201819.9|201509.9|4
1730324650000|2024-10-30 21:44:10|201853.6|201543.6|201813.9|201503.9|201853.6|201543.6|201813.9|201503.9|4
1730324660000|2024-10-30 21:44:20|201845.9|201535.9|201816.7|201506.7|201847.5|201537.5|201812|201502|15
1730324670000|2024-10-30 21:44:30|201873.6|201563.6|201814.5|201504.5|201873.6|201563.6|201811.4|201501.4|25
1730324680000|2024-10-30 21:44:40|201846.6|201536.6|201816.8|201506.8|201847.6|201537.6|201811.7|201501.7|25
1730324690000|2024-10-30 21:44:50|201872.3|201562.3|201814.6|201504.6|201872.3|201562.3|201811.3|201501.3|37
1730324700000|2024-10-30 21:45:00|201817.1|201507.1|201848.1|201538.1|201871.7|201561.7|201813.1|201503.1|30
1730324710000|2024-10-30 21:45:10|201815.1|201505.1|201816.8|201506.8|201846.8|201536.8|201814.4|201504.4|13
1730324720000|2024-10-30 21:45:20|201849|201539|201816.6|201506.6|201849|201539|201814.7|201504.7|13
1730324730000|2024-10-30 21:45:30|201848.2|201538.2|201816.9|201506.9|201872.7|201562.7|201811.7|201501.7|34
1730324740000|2024-10-30 21:45:40|201849|201539|201816.5|201506.5|201849|201539|201813.4|201503.4|16
1730324750000|2024-10-30 21:45:50|201816|201506|201816.3|201506.3|201872.3|201562.3|201813.5|201503.5|34
1730324760000|2024-10-30 21:46:00|201816.9|201506.9|201815|201505|201853.3|201543.3|201812.2|201502.2|27
1730324770000|2024-10-30 21:46:10|201817.1|201507.1|201821.9|201511.9|201872.1|201562.1|201813.3|201503.3|39
1730324780000|2024-10-30 21:46:20|201856.2|201546.2|201822.9|201512.9|201857.1|201547.1|201819.1|201509.1|37
1730324790000|2024-10-30 21:46:30|201823.4|201513.4|201848.2|201538.2|201873.3|201563.3|201818.2|201508.2|36
1730324800000|2024-10-30 21:46:40|201817.5|201507.5|201817.8|201507.8|201876.5|201566.5|201815.8|201505.8|35
1730324810000|2024-10-30 21:46:50|201853.3|201543.3|201851.7|201541.7|201854.7|201544.7|201817.8|201507.8|17
1730324820000|2024-10-30 21:47:00|201855.2|201545.2|201839.8|201529.8|201863|201553|201810.3|201500.3|26
1730324830000|2024-10-30 21:47:10|201824.1|201514.1|201854.5|201544.5|201887.5|201577.5|201819.8|201509.8|15
1730324840000|2024-10-30 21:47:20|201858|201548|201811.2|201501.2|201887.9|201577.9|201810.4|201500.4|35
1730324850000|2024-10-30 21:47:30|201860.5|201550.5|201867|201557|201867|201557|201810.1|201500.1|38
1730324860000|2024-10-30 21:47:40|201829.6|201519.6|201845.6|201535.6|201869.3|201559.3|201812.4|201502.4|36
1730324870000|2024-10-30 21:47:50|201812.1|201502.1|201852.4|201542.4|201876.5|201566.5|201810.3|201500.3|13
1730324880000|2024-10-30 21:48:00|201819.5|201509.5|201844.5|201534.5|201852.6|201542.6|201813.8|201503.8|38
1730324890000|2024-10-30 21:48:10|201844.1|201534.1|201856.9|201546.9|201870|201560|201813.2|201503.2|35
1730324900000|2024-10-30 21:48:20|201859.4|201549.4|201812.6|201502.6|201860|201550|201810.5|201500.5|27
1730324910000|2024-10-30 21:48:30|201859.7|201549.7|201845.2|201535.2|201860|201550|201812.7|201502.7|32
1730324920000|2024-10-30 21:48:40|201845|201535|201843.8|201533.8|201869.6|201559.6|201843|201533|7
1730324930000|2024-10-30 21:48:50|201841.9|201531.9|201819.4|201509.4|201870.5|201560.5|201812.4|201502.4|32
1730324940000|2024-10-30 21:49:00|201872.6|201562.6|201816.2|201506.2|201872.6|201562.6|201813.9|201503.9|38
1730324950000|2024-10-30 21:49:10|201846|201536|201846.7|201536.7|201869.9|201559.9|201815|201505|19
1730324960000|2024-10-30 21:49:20|201847.6|201537.6|201861.2|201551.2|201861.2|201551.2|201816|201506|13
1730324970000|2024-10-30 21:49:30|201865.4|201555.4|201863.6|201553.6|201870.9|201560.9|201816.2|201506.2|18
1730324980000|2024-10-30 21:49:40|201864|201554|201874.2|201564.2|201883.7|201573.7|201820.9|201510.9|34
1730324990000|2024-10-30 21:49:50|201849.3|201539.3|201846.4|201536.4|201874.1|201564.1|201829.7|201519.7|34
1730325000000|2024-10-30 21:50:00|201845.3|201535.3|201852.1|201542.1|201874|201564|201844.7|201534.7|33
1730325010000|2024-10-30 21:50:10|201852.8|201542.8|201860.8|201550.8|201889.2|201579.2|201847.2|201537.2|27
1730325020000|2024-10-30 21:50:20|201861.8|201551.8|201860.8|201550.8|201863.5|201553.5|201854.8|201544.8|21
1730325030000|2024-10-30 21:50:30|201859.8|201549.8|201887.8|201577.8|201896|201586|201826|201516|24
1730325040000|2024-10-30 21:50:40|201858.6|201548.6|201867|201557|201891.1|201581.1|201828.3|201518.3|36
1730325050000|2024-10-30 21:50:50|201863.8|201553.8|201860.8|201550.8|201868.1|201558.1|201831.5|201521.5|26
1730325060000|2024-10-30 21:51:00|201865.5|201555.5|201831.1|201521.1|201866.3|201556.3|201830.1|201520.1|21
1730325070000|2024-10-30 21:51:10|201864.3|201554.3|201865.3|201555.3|201865.5|201555.5|201829.4|201519.4|16
1730325080000|2024-10-30 21:51:20|201860|201550|201865.5|201555.5|201866|201556|201829.4|201519.4|18
1730325090000|2024-10-30 21:51:30|201824|201514|201875.6|201565.6|201875.6|201565.6|201813.1|201503.1|34
1730325100000|2024-10-30 21:51:40|201820.9|201510.9|201816.7|201506.7|201872.9|201562.9|201810.9|201500.9|37
1730325110000|2024-10-30 21:51:50|201820|201510|201837.2|201527.2|201874.4|201564.4|201814.9|201504.9|32
1730325120000|2024-10-30 21:52:00|201823.4|201513.4|201820.6|201510.6|201875.6|201565.6|201815.3|201505.3|33
1730325130000|2024-10-30 21:52:10|201815|201505|201828|201518|201878.2|201568.2|201814.1|201504.1|38
1730325140000|2024-10-30 21:52:20|201814.7|201504.7|201805|201495|201830.6|201520.6|201801.1|201491.1|32
1730325150000|2024-10-30 21:52:30|201800.8|201490.8|201816.8|201506.8|201832|201522|201800.8|201490.8|40
1730325160000|2024-10-30 21:52:40|201827.5|201517.5|201819|201509|201834.8|201524.8|201813|201503|38
1730325170000|2024-10-30 21:52:50|201820.3|201510.3|201818.6|201508.6|201869.5|201559.5|201813.6|201503.6|38
1730325180000|2024-10-30 21:53:00|201831|201521|201816.1|201506.1|201837|201527|201814.4|201504.4|39
1730325190000|2024-10-30 21:53:10|201833.2|201523.2|201817.5|201507.5|201849.6|201539.6|201812.8|201502.8|20
1730325200000|2024-10-30 21:53:20|201831.6|201521.6|201814|201504|201871.4|201561.4|201814|201504|36
1730325210000|2024-10-30 21:53:30|201815.2|201505.2|201834.2|201524.2|201870.3|201560.3|201814.9|201504.9|38
1730325220000|2024-10-30 21:53:40|201818|201508|201817.2|201507.2|201869.8|201559.8|201814.1|201504.1|32
1730325230000|2024-10-30 21:53:50|201818.5|201508.5|201819.1|201509.1|201832.4|201522.4|201815.2|201505.2|37
1730325240000|2024-10-30 21:54:00|201818.5|201508.5|201820.2|201510.2|201838.7|201528.7|201811.2|201501.2|39
1730325250000|2024-10-30 21:54:10|201818.7|201508.7|201815.8|201505.8|201871.7|201561.7|201812.6|201502.6|37
1730325260000|2024-10-30 21:54:20|201831.8|201521.8|201818.9|201508.9|201836.3|201526.3|201811.7|201501.7|36
1730325270000|2024-10-30 21:54:30|201818.8|201508.8|201818.3|201508.3|201872.1|201562.1|201812.1|201502.1|35
1730325280000|2024-10-30 21:54:40|201816.7|201506.7|201816.2|201506.2|201838|201528|201814.8|201504.8|37
1730325290000|2024-10-30 21:54:50|201817.2|201507.2|201818.1|201508.1|201834.5|201524.5|201810.4|201500.4|38
1730325300000|2024-10-30 21:55:00|201849.6|201539.6|201822.8|201512.8|201874.1|201564.1|201811.2|201501.2|34
1730325310000|2024-10-30 21:55:10|201824.7|201514.7|201819.9|201509.9|201839.9|201529.9|201814.1|201504.1|37
1730325320000|2024-10-30 21:55:20|201849.8|201539.8|201816.9|201506.9|201875.6|201565.6|201812.9|201502.9|36
1730325330000|2024-10-30 21:55:30|201818.7|201508.7|201850.4|201540.4|201874.5|201564.5|201813.9|201503.9|39
1730325340000|2024-10-30 21:55:40|201816.8|201506.8|201825.7|201515.7|201873.7|201563.7|201815.2|201505.2|36
1730325350000|2024-10-30 21:55:50|201850.7|201540.7|201836|201526|201881.2|201571.2|201816.3|201506.3|24
1730325360000|2024-10-30 21:56:00|201871.8|201561.8|201817.5|201507.5|201873.3|201563.3|201811.3|201501.3|35
1730325370000|2024-10-30 21:56:10|201846.1|201536.1|201851.8|201541.8|201856.7|201546.7|201815.4|201505.4|26
1730325380000|2024-10-30 21:56:20|201854|201544|201860.7|201550.7|201860.7|201550.7|201821.7|201511.7|28
1730325390000|2024-10-30 21:56:30|201822.6|201512.6|201827.2|201517.2|201861.3|201551.3|201818.2|201508.2|29
1730325400000|2024-10-30 21:56:40|201827.5|201517.5|201816.9|201506.9|201861|201551|201816.9|201506.9|27
1730325410000|2024-10-30 21:56:50|201816.1|201506.1|201817.5|201507.5|201848.2|201538.2|201813.4|201503.4|34
1730325420000|2024-10-30 21:57:00|201817.1|201507.1|201819.1|201509.1|201852.2|201542.2|201811.9|201501.9|36
1730325430000|2024-10-30 21:57:10|201822.2|201512.2|201817.4|201507.4|201881.9|201571.9|201815.6|201505.6|31
1730325440000|2024-10-30 21:57:20|201818.7|201508.7|201817.4|201507.4|201834.4|201524.4|201816.6|201506.6|34
1730325450000|2024-10-30 21:57:30|201819.4|201509.4|201821|201511|201871.3|201561.3|201816.9|201506.9|33
1730325460000|2024-10-30 21:57:40|201851.8|201541.8|201818.3|201508.3|201876.5|201566.5|201812.8|201502.8|31
1730325470000|2024-10-30 21:57:50|201815.6|201505.6|201824.6|201514.6|201834.7|201524.7|201815.6|201505.6|36
1730325480000|2024-10-30 21:58:00|201826.3|201516.3|201825.8|201515.8|201865.7|201555.7|201822.4|201512.4|31
1730325490000|2024-10-30 21:58:10|201829.4|201519.4|201831.4|201521.4|201866.4|201556.4|201825.7|201515.7|35
1730325500000|2024-10-30 21:58:20|201827|201517|201832.5|201522.5|201866.9|201556.9|201826.7|201516.7|29
1730325510000|2024-10-30 21:58:30|201828.3|201518.3|201832.7|201522.7|201867.2|201557.2|201824|201514|24
1730325520000|2024-10-30 21:58:40|201862.4|201552.4|201826.4|201516.4|201887.5|201577.5|201816.2|201506.2|27
1730325530000|2024-10-30 21:58:50|201856.9|201546.9|201852.1|201542.1|201887.1|201577.1|201816.7|201506.7|23
1730325540000|2024-10-30 21:59:00|201840|201530|201807.1|201497.1|201873.2|201563.2|201806.6|201496.6|27
1730325550000|2024-10-30 21:59:10|201807.3|201497.3|201814.8|201504.8|201873.4|201563.4|201807.3|201497.3|29
1730325560000|2024-10-30 21:59:20|201813.7|201503.7|201877.6|201567.6|201877.6|201567.6|201811|201501|32
1730325570000|2024-10-30 21:59:30|201818|201508|201870.4|201560.4|201870.4|201560.4|201810|201500|25
1730325580000|2024-10-30 21:59:40|201840.6|201530.6|201816.6|201506.6|201868.9|201558.9|201810.1|201500.1|28
1730325590000|2024-10-30 21:59:50|201819.2|201509.2|201706.1|201396.1|201873.8|201563.8|201706.1|201396.1|35
1730325600000|2024-10-30 22:00:00|201762.3|201452.3|201781.5|201471.5|201806.5|201496.5|201751.5|201441.5|21
1730325610000|2024-10-30 22:00:10|201783|201473|201773.5|201463.5|201787|201477|201772.5|201462.5|12
1730325620000|2024-10-30 22:00:20|201771.5|201461.5|201738.7|201428.7|201771.5|201461.5|201737.1|201427.1|14
1730325630000|2024-10-30 22:00:30|201739.1|201429.1|201761.6|201451.6|201762.3|201452.3|201730.9|201420.9|14
1730325640000|2024-10-30 22:00:40|201761.3|201451.3|201761.5|201451.5|201761.5|201451.5|201760.7|201450.7|7
1730325650000|2024-10-30 22:00:50|201762.1|201452.1|201759.1|201449.1|201762.3|201452.3|201757.1|201447.1|9
1730325660000|2024-10-30 22:01:00|201758.8|201448.8|201758.5|201448.5|201760.5|201450.5|201758|201448|11
1730325670000|2024-10-30 22:01:10|201763|201453|201744.5|201434.5|201763|201453|201744.5|201434.5|9
1730325680000|2024-10-30 22:01:20|201753.5|201443.5|201758.5|201448.5|201762.5|201452.5|201753.5|201443.5|11
1730325690000|2024-10-30 22:01:30|201765.6|201455.6|201764.1|201454.1|201767.2|201457.2|201760.1|201450.1|10
1730325700000|2024-10-30 22:01:40|201763.7|201453.7|201755.6|201445.6|201763.7|201453.7|201751.8|201441.8|8
1730325710000|2024-10-30 22:01:50|201755.4|201445.4|201754.6|201444.6|201755.4|201445.4|201754.3|201444.3|4
1730325720000|2024-10-30 22:02:00|201754.1|201444.1|201754.5|201444.5|201754.5|201444.5|201754.1|201444.1|2
1730325730000|2024-10-30 22:02:10|201757.5|201447.5|201758|201448|201759|201449|201757.5|201447.5|3
1730325740000|2024-10-30 22:02:20|201759|201449|201758|201448|201759|201449|201758|201448|2
1730325750000|2024-10-30 22:02:30|201754|201444|201754.5|201444.5|201754.5|201444.5|201754|201444|2
1730325760000|2024-10-30 22:02:40|201753.9|201443.9|201752.7|201442.7|201755.1|201445.1|201752.7|201442.7|7
1730325770000|2024-10-30 22:02:50|201754.3|201444.3|201754.5|201444.5|201756.2|201446.2|201752.2|201442.2|7
1730325780000|2024-10-30 22:03:00|201756.5|201446.5|201756.5|201446.5|201756.5|201446.5|201756.5|201446.5|1
1730325790000|2024-10-30 22:03:10|201753.6|201443.6|201733.3|201423.3|201763|201453|201733.3|201423.3|5
1730325800000|2024-10-30 22:03:20|201734.8|201424.8|201730.1|201420.1|201735.3|201425.3|201729.1|201419.1|16
1730325810000|2024-10-30 22:03:30|201730.3|201420.3|201759.1|201449.1|201759.1|201449.1|201730.1|201420.1|11
1730325820000|2024-10-30 22:03:40|201757.7|201447.7|201759.6|201449.6|201761.1|201451.1|201731|201421|9
1730325830000|2024-10-30 22:03:50|201759.1|201449.1|201758.7|201448.7|201760.1|201450.1|201758.7|201448.7|5
1730325840000|2024-10-30 22:04:00|201760.4|201450.4|201757.4|201447.4|201760.4|201450.4|201757.4|201447.4|6
1730325850000|2024-10-30 22:04:10|201757.2|201447.2|201765.5|201455.5|201765.5|201455.5|201757.2|201447.2|4
1730325860000|2024-10-30 22:04:20|201765|201455|201762.5|201452.5|201765|201455|201761.5|201451.5|3
1730325870000|2024-10-30 22:04:30|201761|201451|201730.8|201420.8|201761|201451|201729.3|201419.3|5
1730325880000|2024-10-30 22:04:40|201730.3|201420.3|201728.6|201418.6|201730.3|201420.3|201728.6|201418.6|2
1730325890000|2024-10-30 22:04:50|201731.3|201421.3|201729.3|201419.3|201731.3|201421.3|201729.3|201419.3|2
1730325900000|2024-10-30 22:05:00|201730.3|201420.3|201756.4|201446.4|201767.5|201457.5|201730.3|201420.3|7
1730325910000|2024-10-30 22:05:10|201756.3|201446.3|201756.1|201446.1|201756.3|201446.3|201755.3|201445.3|4
1730325920000|2024-10-30 22:05:20|201756.3|201446.3|201766.8|201456.8|201772.2|201462.2|201755.3|201445.3|14
1730325930000|2024-10-30 22:05:30|201766.9|201456.9|201786|201476|201788|201478|201765.9|201455.9|5
1730325940000|2024-10-30 22:05:40|201784.5|201474.5|201788.5|201478.5|201789.5|201479.5|201783.5|201473.5|5
1730325950000|2024-10-30 22:05:50|201788|201478|201785|201475|201788|201478|201785|201475|3
1730325960000|2024-10-30 22:06:00|201790|201480|201740.9|201430.9|201790|201480|201740.9|201430.9|10
1730325970000|2024-10-30 22:06:10|201774.6|201464.6|201749.2|201439.2|201774.8|201464.8|201742.1|201432.1|8
1730325980000|2024-10-30 22:06:20|201749.3|201439.3|201751.3|201441.3|201752|201442|201749.3|201439.3|5
1730325990000|2024-10-30 22:06:30|201750.3|201440.3|201750.2|201440.2|201750.3|201440.3|201750|201440|3
1730326000000|2024-10-30 22:06:40|201791|201481|201791|201481|201791|201481|201791|201481|1
1730326010000|2024-10-30 22:06:50|201788|201478|201791.5|201481.5|201791.5|201481.5|201788|201478|2
1730326020000|2024-10-30 22:07:00|201792|201482|201749.7|201439.7|201799|201489|201749.7|201439.7|3
1730326030000|2024-10-30 22:07:10|201748.1|201438.1|201748.1|201438.1|201748.1|201438.1|201748.1|201438.1|1
1730326040000|2024-10-30 22:07:20|201747.7|201437.7|201750.1|201440.1|201750.1|201440.1|201747.7|201437.7|4
1730326050000|2024-10-30 22:07:30|201801.5|201491.5|201801.5|201491.5|201801.5|201491.5|201801.5|201491.5|1
1730326060000|2024-10-30 22:07:40|201800|201490|201795|201485|201803.5|201493.5|201792|201482|8
1730326070000|2024-10-30 22:07:50|201798.5|201488.5|201804|201494|201804|201494|201798.5|201488.5|2
1730326080000|2024-10-30 22:08:00|201802.5|201492.5|201752.3|201442.3|201802.5|201492.5|201751.8|201441.8|3
1730326090000|2024-10-30 22:08:10|201752|201442|201752.3|201442.3|201752.3|201442.3|201751.8|201441.8|3
1730326100000|2024-10-30 22:08:20|201751.5|201441.5|201751.5|201441.5|201751.5|201441.5|201751.5|201441.5|1
1730326120000|2024-10-30 22:08:40|201800.5|201490.5|201800.5|201490.5|201800.5|201490.5|201800.5|201490.5|1
1730326130000|2024-10-30 22:08:50|201802|201492|201752.4|201442.4|201807|201497|201752.4|201442.4|6
1730326140000|2024-10-30 22:09:00|201752.9|201442.9|201752.9|201442.9|201752.9|201442.9|201752.9|201442.9|1
1730326150000|2024-10-30 22:09:10|201753.1|201443.1|201753.1|201443.1|201753.1|201443.1|201753.1|201443.1|1
1730326160000|2024-10-30 22:09:20|201754.1|201444.1|201755.1|201445.1|201755.1|201445.1|201754.1|201444.1|2
1730326170000|2024-10-30 22:09:30|201803.5|201493.5|201803.5|201493.5|201803.5|201493.5|201803.5|201493.5|1
1730326180000|2024-10-30 22:09:40|201806.5|201496.5|201803.5|201493.5|201809|201499|201803.5|201493.5|4
1730326190000|2024-10-30 22:09:50|201752.6|201442.6|201753.6|201443.6|201753.6|201443.6|201752.6|201442.6|2
1730326200000|2024-10-30 22:10:00|201752.7|201442.7|201752.2|201442.2|201752.9|201442.9|201752.2|201442.2|3
1730326220000|2024-10-30 22:10:20|201804|201494|201802|201492|201804|201494|201802|201492|2
1730326230000|2024-10-30 22:10:30|201804|201494|201804|201494|201804|201494|201804|201494|1
1730326240000|2024-10-30 22:10:40|201804.5|201494.5|201753.7|201443.7|201804.5|201494.5|201752.7|201442.7|7
1730326250000|2024-10-30 22:10:50|201754.6|201444.6|201752.4|201442.4|201754.6|201444.6|201750.2|201440.2|14
1730326260000|2024-10-30 22:11:00|201752.2|201442.2|201752|201442|201752.9|201442.9|201752|201442|5
1730326270000|2024-10-30 22:11:10|201752.9|201442.9|201797.5|201487.5|201797.5|201487.5|201750.6|201440.6|6
1730326280000|2024-10-30 22:11:20|201798|201488|201800|201490|201800|201490|201796.5|201486.5|3
1730326290000|2024-10-30 22:11:30|201801|201491|201797.5|201487.5|201801|201491|201797.5|201487.5|2
1730326300000|2024-10-30 22:11:40|201750|201440|201750|201440|201750|201440|201750|201440|1
1730326310000|2024-10-30 22:11:50|201771.4|201461.4|201771.5|201461.5|201771.5|201461.5|201771.4|201461.4|2
1730326320000|2024-10-30 22:12:00|201756.6|201446.6|201756.6|201446.6|201756.6|201446.6|201756.6|201446.6|1
1730326330000|2024-10-30 22:12:10|201756.9|201446.9|201755.6|201445.6|201756.9|201446.9|201755.6|201445.6|4
1730326340000|2024-10-30 22:12:20|201756.1|201446.1|201749.8|201439.8|201764.6|201454.6|201749.8|201439.8|10
1730326350000|2024-10-30 22:12:30|201748.8|201438.8|201750.1|201440.1|201750.2|201440.2|201748.8|201438.8|3
1730326360000|2024-10-30 22:12:40|201750.8|201440.8|201749.8|201439.8|201750.8|201440.8|201749.6|201439.6|6
1730326370000|2024-10-30 22:12:50|201750.1|201440.1|201780.2|201470.2|201780.4|201470.4|201750.1|201440.1|12
1730326380000|2024-10-30 22:13:00|201780.9|201470.9|201776.9|201466.9|201780.9|201470.9|201776.9|201466.9|7
1730326390000|2024-10-30 22:13:10|201778.2|201468.2|201778.4|201468.4|201780.4|201470.4|201778.2|201468.2|6
1730326400000|2024-10-30 22:13:20|201778.2|201468.2|201778.6|201468.6|201781.7|201471.7|201778.2|201468.2|5
1730326410000|2024-10-30 22:13:30|201794.5|201484.5|201798.5|201488.5|201798.5|201488.5|201794.5|201484.5|4
1730326420000|2024-10-30 22:13:40|201796|201486|201798|201488|201800.5|201490.5|201796|201486|4
1730326430000|2024-10-30 22:13:50|201797.5|201487.5|201786.6|201476.6|201798.5|201488.5|201786.6|201476.6|3
1730326440000|2024-10-30 22:14:00|201786.5|201476.5|201786.3|201476.3|201786.5|201476.5|201786.3|201476.3|2
1730326450000|2024-10-30 22:14:10|201786.8|201476.8|201786.3|201476.3|201786.8|201476.8|201786.3|201476.3|2
1730326460000|2024-10-30 22:14:20|201786.1|201476.1|201797|201487|201797|201487|201786.1|201476.1|2
1730326470000|2024-10-30 22:14:30|201798|201488|201796|201486|201798|201488|201796|201486|2
1730326480000|2024-10-30 22:14:40|201795.5|201485.5|201776.3|201466.3|201799.5|201489.5|201776.3|201466.3|6
1730326490000|2024-10-30 22:14:50|201777.1|201467.1|201776.9|201466.9|201777.1|201467.1|201776.9|201466.9|2
1730326500000|2024-10-30 22:15:00|201776.1|201466.1|201774.9|201464.9|201776.1|201466.1|201774.9|201464.9|4
1730326510000|2024-10-30 22:15:10|201775.2|201465.2|201774.9|201464.9|201775.2|201465.2|201774.9|201464.9|2
1730326520000|2024-10-30 22:15:20|201795.5|201485.5|201798|201488|201798|201488|201795.5|201485.5|4
1730326530000|2024-10-30 22:15:30|201797|201487|201795.5|201485.5|201798.5|201488.5|201795.5|201485.5|4
1730326540000|2024-10-30 22:15:40|201799|201489|201775.7|201465.7|201801|201491|201775.2|201465.2|6
1730326550000|2024-10-30 22:15:50|201775.4|201465.4|201776.1|201466.1|201776.2|201466.2|201775.1|201465.1|6
1730326560000|2024-10-30 22:16:00|201774.4|201464.4|201776.4|201466.4|201776.4|201466.4|201773.7|201463.7|6
1730326570000|2024-10-30 22:16:10|201775.9|201465.9|201797.5|201487.5|201797.5|201487.5|201775.6|201465.6|6
1730326580000|2024-10-30 22:16:20|201796|201486|201795.5|201485.5|201796.5|201486.5|201795.5|201485.5|4
1730326590000|2024-10-30 22:16:30|201796|201486|201773.4|201463.4|201796|201486|201773.4|201463.4|3
1730326600000|2024-10-30 22:16:40|201773.6|201463.6|201773.9|201463.9|201773.9|201463.9|201772.8|201462.8|4
1730326610000|2024-10-30 22:16:50|201773.4|201463.4|201773.4|201463.4|201773.4|201463.4|201773.1|201463.1|3
1730326620000|2024-10-30 22:17:00|201773.1|201463.1|201794|201484|201794|201484|201773.1|201463.1|5
1730326650000|2024-10-30 22:17:30|201793.5|201483.5|201774|201464|201793.5|201483.5|201773|201463|7
1730326660000|2024-10-30 22:17:40|201772.9|201462.9|201773.3|201463.3|201773.3|201463.3|201772.9|201462.9|2
1730326670000|2024-10-30 22:17:50|201773.5|201463.5|201773.5|201463.5|201773.5|201463.5|201773.5|201463.5|1
1730326680000|2024-10-30 22:18:00|201774|201464|201794.5|201484.5|201794.5|201484.5|201773.4|201463.4|3
1730326700000|2024-10-30 22:18:20|201792|201482|201774.7|201464.7|201792|201482|201774.7|201464.7|3
1730326710000|2024-10-30 22:18:30|201774.5|201464.5|201775.8|201465.8|201775.8|201465.8|201774.5|201464.5|2
1730326720000|2024-10-30 22:18:40|201776.7|201466.7|201775.8|201465.8|201776.7|201466.7|201775.8|201465.8|2
1730326730000|2024-10-30 22:18:50|201776.2|201466.2|201777.2|201467.2|201777.2|201467.2|201776.2|201466.2|2
1730326740000|2024-10-30 22:19:00|201798|201488|201795.5|201485.5|201798|201488|201795.5|201485.5|3
1730326750000|2024-10-30 22:19:10|201792|201482|201794.5|201484.5|201795.5|201485.5|201792|201482|3
1730326760000|2024-10-30 22:19:20|201791|201481|201773.8|201463.8|201794.5|201484.5|201773.8|201463.8|9
1730326770000|2024-10-30 22:19:30|201774.3|201464.3|201774.3|201464.3|201774.3|201464.3|201774.3|201464.3|1
1730326780000|2024-10-30 22:19:40|201774.6|201464.6|201774.6|201464.6|201774.6|201464.6|201774.6|201464.6|1
1730326790000|2024-10-30 22:19:50|201775.1|201465.1|201794.5|201484.5|201796|201486|201774.6|201464.6|11
1730326810000|2024-10-30 22:20:10|201790.5|201480.5|201774.8|201464.8|201794|201484|201774.8|201464.8|5
1730326820000|2024-10-30 22:20:20|201791.1|201481.1|201791.3|201481.3|201792.2|201482.2|201791.1|201481.1|4
1730326850000|2024-10-30 22:20:50|201795.7|201485.7|201798.2|201488.2|201798.2|201488.2|201795.7|201485.7|3
1730326870000|2024-10-30 22:21:10|201795.4|201485.4|201790.7|201480.7|201795.4|201485.4|201790.7|201480.7|2
1730326880000|2024-10-30 22:21:20|201791.6|201481.6|201791.6|201481.6|201791.6|201481.6|201791.6|201481.6|1
1730326890000|2024-10-30 22:21:30|201790.1|201481.2|201788.5|201482.8|201791.6|201482.8|201788.5|201481.2|3
1730326900000|2024-10-30 22:21:40|201787.8|201483.5|201795.3|201485.3|201795.3|201485.3|201787.8|201483.5|2
1730326910000|2024-10-30 22:21:50|201798.3|201488.3|201795.3|201485.3|201798.3|201488.3|201795.3|201485.3|2
1730326920000|2024-10-30 22:22:00|201798.2|201488.2|201798.2|201488.2|201798.2|201488.2|201798.2|201488.2|1
1730326930000|2024-10-30 22:22:10|201790.6|201488.1|201782.9|201510.3|201790.7|201512.2|201782.7|201488.1|8
1730326950000|2024-10-30 22:22:30|201782.1|201511.1|201782.1|201511.1|201782.1|201511.1|201782.1|201511.1|1
1730326960000|2024-10-30 22:22:40|201781.8|201511.4|201802.9|201492.9|201802.9|201511.4|201781.8|201492.9|2
1730326970000|2024-10-30 22:22:50|201803|201493|201803|201493|201803|201493|201803|201493|1
1730326980000|2024-10-30 22:23:00|201803.2|201493.2|201803.2|201493.2|201803.2|201493.2|201803.2|201493.2|1
1730326990000|2024-10-30 22:23:10|201784.5|201515.5|201784.2|201515.8|201784.5|201515.8|201784.2|201515.5|2
1730327010000|2024-10-30 22:23:30|201783.6|201516.5|201783.6|201516.5|201783.6|201516.5|201783.6|201516.5|1
1730327020000|2024-10-30 22:23:40|201783.3|201516.7|201803.2|201493.2|201803.2|201516.7|201783.3|201493.2|2
1730327040000|2024-10-30 22:24:00|201802|201492|201778.5|201516.9|201809|201516.9|201778.5|201492|5
1730327060000|2024-10-30 22:24:20|201778.3|201517.2|201778.3|201517.2|201778.3|201517.2|201778.3|201517.2|1
1730327070000|2024-10-30 22:24:30|201778|201517.4|201803.7|201493.7|201803.7|201517.4|201778|201493.7|2
1730327090000|2024-10-30 22:24:50|201803.3|201493.3|201803.3|201493.3|201803.3|201493.3|201803.3|201493.3|1
1730327100000|2024-10-30 22:25:00|201774.3|201518.8|201774.3|201518.8|201774.3|201518.8|201774.3|201518.8|1
1730327110000|2024-10-30 22:25:10|201773.9|201519.2|201773.9|201519.2|201773.9|201519.2|201773.9|201519.2|1
1730327120000|2024-10-30 22:25:20|201773.5|201517.8|201773.5|201517.8|201773.5|201517.8|201773.5|201517.8|1
1730327130000|2024-10-30 22:25:30|201773.1|201518.1|201800.6|201490.6|201800.6|201518.1|201773.1|201490.6|2
1730327150000|2024-10-30 22:25:50|201777.9|201523.6|201777.9|201523.6|201777.9|201523.6|201777.9|201523.6|1
1730327160000|2024-10-30 22:26:00|201778.1|201523.8|201778.1|201523.8|201778.1|201523.8|201778.1|201523.8|1
1730327170000|2024-10-30 22:26:10|201777.8|201524.1|201777.8|201524.1|201777.8|201524.1|201777.8|201524.1|1
1730327180000|2024-10-30 22:26:20|201777.6|201524.3|201779.2|201522.9|201779.4|201524.3|201777.6|201522.6|3
1730327190000|2024-10-30 22:26:30|201804|201494|201804|201494|201804|201494|201804|201494|1
1730327210000|2024-10-30 22:26:50|201773.6|201525.6|201773.3|201525.9|201773.6|201525.9|201773.3|201525.6|2
1730327220000|2024-10-30 22:27:00|201773.2|201525.8|201775.8|201524.3|201775.8|201525.8|201773.2|201524.3|2
1730327230000|2024-10-30 22:27:10|201773.6|201525.5|201773.6|201525.5|201773.6|201525.5|201773.6|201525.5|1
1730327240000|2024-10-30 22:27:20|201803.9|201493.9|201805.3|201495.3|201805.3|201495.3|201803.9|201493.9|2
1730327250000|2024-10-30 22:27:30|201805.2|201495.2|201803.8|201493.8|201805.8|201495.8|201803.8|201493.8|4
1730327260000|2024-10-30 22:27:40|201773|201526.9|201774.7|201526.4|201774.7|201526.9|201773|201526.4|2
1730327270000|2024-10-30 22:27:50|201772.6|201527.3|201772.4|201527.3|201774.4|201527.3|201772.4|201526.5|3
1730327280000|2024-10-30 22:28:00|201772.2|201527.5|201772.2|201527.5|201772.2|201527.5|201772.2|201527.5|1
1730327290000|2024-10-30 22:28:10|201775.6|201524.9|201804.7|201494.7|201804.7|201525.8|201773.8|201494.7|3
1730327300000|2024-10-30 22:28:20|201803.3|201493.3|201803.6|201493.6|201805|201495|201803.3|201493.3|7
1730327320000|2024-10-30 22:28:40|201775.6|201530.6|201778.5|201528.7|201778.5|201530.6|201775.6|201528.7|2
1730327340000|2024-10-30 22:29:00|201769.5|201528.8|201769.5|201519.8|201769.5|201528.8|201769.5|201519.8|2
1730327350000|2024-10-30 22:29:10|201768.8|201520.7|201779|201529.5|201779|201529.5|201768.8|201519.7|3
1730327370000|2024-10-30 22:29:30|201777.1|201530.3|201778.7|201529.7|201778.7|201530.3|201777.1|201529.7|2
1730327380000|2024-10-30 22:29:40|201776.1|201531.7|201803.7|201493.7|201803.7|201531.7|201776.1|201493.7|2
1730327410000|2024-10-30 22:30:10|201804.7|201494.7|201770.8|201530.3|201804.7|201530.3|201770.8|201494.3|3
1730327430000|2024-10-30 22:30:30|201771|201537.8|201799|201574.6|201800.2|201574.9|201771|201537.8|4
1730327440000|2024-10-30 22:30:40|201799.7|201574.7|201800.6|201573.4|201800.6|201574.7|201799.7|201573.4|2
1730327450000|2024-10-30 22:30:50|201804.4|201579.3|201804.4|201579.4|201805.3|201579.4|201804.4|201578.1|3
1730327460000|2024-10-30 22:31:00|201803.5|201580.7|201803.5|201580.7|201803.5|201580.7|201803.5|201580.7|1
1730327470000|2024-10-30 22:31:10|201808.9|201579.3|201808.8|201579.9|201810.2|201579.9|201808.8|201579.3|3
1730327480000|2024-10-30 22:31:20|201855.1|201545.1|201855.1|201545.1|201855.1|201545.1|201855.1|201545.1|1
1730327490000|2024-10-30 22:31:30|201858.8|201548.8|201858.8|201548.8|201858.8|201548.8|201858.8|201548.8|1
1730327500000|2024-10-30 22:31:40|201814.9|201584.2|201814.9|201584.2|201814.9|201584.2|201814.9|201584.2|1
1730327510000|2024-10-30 22:31:50|201814.8|201584.9|201810.7|201584.9|201814.8|201584.9|201810.7|201584.9|2
1730327530000|2024-10-30 22:32:10|201810.1|201585.9|201870.6|201640|201871.7|201640|201810.1|201585.9|7
1730327540000|2024-10-30 22:32:20|201861.5|201630.9|201870.3|201643.8|201870.3|201643.8|201861.5|201630.9|3
1730327550000|2024-10-30 22:32:30|201869.4|201644.7|201869.4|201644.7|201869.4|201644.7|201869.4|201644.7|1
1730327570000|2024-10-30 22:32:50|201915.1|201644.8|201915.1|201605.1|201915.1|201644.8|201915.1|201605.1|2
1730327590000|2024-10-30 22:33:10|201911.2|201601.2|201865.1|201639.6|201911.2|201639.6|201865.1|201601.2|2
1730327600000|2024-10-30 22:33:20|201864.5|201639.8|201864.5|201639.8|201864.5|201639.8|201864.5|201639.8|1
1730327630000|2024-10-30 22:33:50|201910.4|201600.4|201910.4|201600.4|201910.4|201600.4|201910.4|201600.4|1
1730327640000|2024-10-30 22:34:00|201911.5|201601.5|201860.4|201626.8|201911.5|201626.8|201860.4|201601.5|3
1730327650000|2024-10-30 22:34:10|201859.2|201627.4|201859.2|201627.4|201859.2|201627.4|201859.2|201627.4|1
1730327670000|2024-10-30 22:34:30|201848.4|201633.5|201865.5|201638.8|201865.5|201638.8|201848.1|201622.9|3
1730327690000|2024-10-30 22:34:50|201862.8|201642.1|201862.8|201642.1|201862.8|201642.1|201862.8|201642.1|1
1730327700000|2024-10-30 22:35:00|201901.1|201591.1|201906|201596|201908.1|201598.1|201901.1|201591.1|3
1730327720000|2024-10-30 22:35:20|201856.4|201635.4|201856.4|201635.4|201856.4|201635.4|201856.4|201635.4|1
1730327750000|2024-10-30 22:35:50|201906|201596|201908.4|201598.4|201908.4|201598.4|201906|201596|3
1730327770000|2024-10-30 22:36:10|201907.1|201597.1|201855.9|201641.5|201907.1|201641.5|201855.9|201597.1|2
1730327780000|2024-10-30 22:36:20|201856.1|201641.7|201856.1|201641.7|201856.1|201641.7|201856.1|201641.7|1
1730327790000|2024-10-30 22:36:30|201864.9|201650.4|201858.6|201640.4|201866.3|201650.4|201858.6|201634.3|4
1730327810000|2024-10-30 22:36:50|201856.2|201643.1|201856.2|201643.1|201856.2|201643.1|201856.2|201643.1|1
1730327830000|2024-10-30 22:37:10|201907.2|201597.2|201907.2|201597.2|201907.2|201597.2|201907.2|201597.2|1
1730327840000|2024-10-30 22:37:20|201855.4|201642.3|201855.4|201642.3|201855.4|201642.3|201855.4|201642.3|1
1730327850000|2024-10-30 22:37:30|201855.7|201642.6|201855.7|201642.6|201855.7|201642.6|201855.7|201642.6|1
1730327880000|2024-10-30 22:38:00|201907.9|201597.9|201907.9|201597.9|201907.9|201597.9|201907.9|201597.9|1
1730327890000|2024-10-30 22:38:10|201908.4|201598.4|201908.4|201598.4|201908.4|201598.4|201908.4|201598.4|1
1730327900000|2024-10-30 22:38:20|201853.3|201638.3|201862.4|201630.7|201862.4|201638.3|201853.3|201630.7|2
1730327920000|2024-10-30 22:38:40|201866|201625|201865.1|201645|201866|201645|201856.7|201625|4
1730327940000|2024-10-30 22:39:00|201874.4|201654.2|201941.1|201728.2|201951.1|201738.2|201871.1|201654.2|12
1730327960000|2024-10-30 22:39:20|201949.5|201736.6|201949.6|201737.6|201949.6|201737.6|201949.5|201736.6|2
1730327990000|2024-10-30 22:39:50|201998.8|201688.8|201937.4|201730|201998.8|201730|201937.4|201688.8|3
1730328030000|2024-10-30 22:40:30|201996.8|201686.8|201996.8|201686.8|201996.8|201686.8|201996.8|201686.8|1
1730328050000|2024-10-30 22:40:50|201997.1|201687.1|201941.6|201734.3|201997.1|201734.3|201941.6|201687.1|2
1730328080000|2024-10-30 22:41:20|201941.7|201734.4|201997.5|201687.5|201997.5|201734.4|201941.7|201687.5|2
1730328090000|2024-10-30 22:41:30|201997.4|201687.4|201944.3|201727.7|201997.4|201741.9|201944|201687.4|5
1730328120000|2024-10-30 22:42:00|201936.1|201719.5|201935.7|201716.5|201936.1|201719.5|201935.7|201716.5|2
1730328160000|2024-10-30 22:42:40|201979.6|201669.6|201979.6|201669.6|201979.6|201669.6|201979.6|201669.6|1
1730328170000|2024-10-30 22:42:50|201980.1|201670.1|201933.5|201714.7|201980.1|201714.7|201933.5|201670.1|2
1730328190000|2024-10-30 22:43:10|201942|201711.1|201942|201711.1|201942|201711.1|201942|201711.1|1
1730328200000|2024-10-30 22:43:20|201950.6|201719.7|201935.3|201717.2|201950.6|201719.7|201935.3|201717.2|2
1730328210000|2024-10-30 22:43:30|201935.1|201719.1|201941.5|201726.8|201941.5|201726.8|201935.1|201719.1|2
1730328240000|2024-10-30 22:44:00|201939.8|201727.5|201931.4|201719.1|201939.8|201727.5|201931.4|201719.1|2
1730328260000|2024-10-30 22:44:20||201719.2||201719.2||201719.2||201719.2|1
1730328270000|2024-10-30 22:44:30|201982|201672|201982|201672|201982|201672|201982|201672|1
1730328280000|2024-10-30 22:44:40|201982.2|201672.2|201982.2|201672.2|201982.2|201672.2|201982.2|201672.2|1
1730328290000|2024-10-30 22:44:50|201984|201674|201933.4|201726.4|201984|201726.4|201933.4|201674|2
1730328300000|2024-10-30 22:45:00|201927.8|201727.7|201930|201722|201930|201727.7|201920.6|201716.1|6
1730328310000|2024-10-30 22:45:10|201934.2|201720.7|201934.2|201720.7|201934.2|201720.7|201934.2|201720.7|1
1730328340000|2024-10-30 22:45:40|201979|201669|201979|201669|201979|201669|201979|201669|1
1730328360000|2024-10-30 22:46:00|201974.6|201664.6|201927.4|201726.5|201974.6|201726.5|201915.1|201664.6|8
1730328380000|2024-10-30 22:46:20|201927.3|201717.6|201918.5|201717.6|201927.3|201717.6|201918.5|201717.6|2
1730328390000|2024-10-30 22:46:30|201918.4||201918.4||201918.4||201918.4||1
1730328410000|2024-10-30 22:46:50||201717.7||201717.7||201717.7||201717.7|1
1730328420000|2024-10-30 22:47:00|201973.9|201663.9|201931.9|201726.2|201974.6|201727.5|201928.6|201663.9|4
1730328450000|2024-10-30 22:47:30|201932.1|201724.3|201932.1|201724.3|201932.1|201724.3|201932.1|201724.3|1
1730328460000|2024-10-30 22:47:40|201979.7|201669.7|201979.7|201669.7|201979.7|201669.7|201979.7|201669.7|1
1730328470000|2024-10-30 22:47:50|201927.4|201719.6|201928.7|201717.3|201929.9|201719.6|201927.4|201717.3|3
1730328480000|2024-10-30 22:48:00|201922.5|201721|201936.2|201730|201936.2|201731.7|201919.8|201721|5
1730328510000|2024-10-30 22:48:30|201984.2|201674.2|201986.1|201676.1|201986.1|201676.1|201984.2|201674.2|2
1730328520000|2024-10-30 22:48:40|201938.5|201721.5|201938.5|201721.5|201938.5|201721.5|201938.5|201721.5|1
1730328540000|2024-10-30 22:49:00|201932.9|201722.9|201916.8|201688.4|201932.9|201722.9|201906.6|201682.8|6
1730328570000|2024-10-30 22:49:30|201956.9|201646.9|201956.9|201646.9|201956.9|201646.9|201956.9|201646.9|1
1730328590000|2024-10-30 22:49:50|201914.1|201685.6|201914.1|201685.6|201914.1|201685.6|201914.1|201685.6|1
1730328600000|2024-10-30 22:50:00|201909.7|201689.5|201920.8|201699.9|201920.8|201699.9|201907.1|201689.5|4
1730328610000|2024-10-30 22:50:10|201919.6|201700.4|201919.6|201700.4|201919.6|201700.4|201919.6|201700.4|1
1730328630000|2024-10-30 22:50:30|201964.7|201654.7|201919.6|201699|201964.7|201719.5|201919.6|201654.7|5
1730328660000|2024-10-30 22:51:00|201919.3|201697.8|201906.6|201684.5|201919.3|201697.8|201904.2|201684.5|4
1730328670000|2024-10-30 22:51:10|201907.5|201683.6|201907.5|201683.6|201907.5|201683.6|201907.5|201683.6|1
1730328690000|2024-10-30 22:51:30|201954.2|201644.2|201954.2|201644.2|201954.2|201644.2|201954.2|201644.2|1
1730328710000|2024-10-30 22:51:50|201911.6|201687.7|201911.6|201687.7|201911.6|201687.7|201911.6|201687.7|1
1730328720000|2024-10-30 22:52:00|201908.2|201690.1|201909.7|201689.2|201909.7|201690.1|201907.3|201689.2|3
1730328750000|2024-10-30 22:52:30|201953.7|201643.7|201953.7|201643.7|201953.7|201643.7|201953.7|201643.7|1
1730328770000|2024-10-30 22:52:50|201908.5|201688|201908.5|201688|201908.5|201688|201908.5|201688|1
1730328780000|2024-10-30 22:53:00|201906.5|201689.1|201909.6|201689.1|201911|201689.2|201905.8|201686.7|6
1730328800000|2024-10-30 22:53:20|201957|201647|201957|201647|201957|201647|201957|201647|1
1730328810000|2024-10-30 22:53:30|201954.5|201644.5|201955.4|201645.4|201955.4|201645.4|201954.5|201644.5|2
1730328820000|2024-10-30 22:53:40|201911.9|201687.9|201911.9|201687.9|201911.9|201687.9|201911.9|201687.9|1
1730328840000|2024-10-30 22:54:00|201909.5|201689.5|201910.7|201688.8|201910.7|201689.5|201909.5|201688.8|2
1730328860000|2024-10-30 22:54:20|201954.9|201644.9|201954.9|201644.9|201954.9|201644.9|201954.9|201644.9|1
1730328880000|2024-10-30 22:54:40|201910.5|201688.6|201910.5|201688.6|201910.5|201688.6|201910.5|201688.6|1
1730328900000|2024-10-30 22:55:00|201909|201689.6|201909.9|201689.2|201909.9|201689.6|201909|201689.2|2
1730328910000|2024-10-30 22:55:10|201954.7|201644.7|201954.7|201644.7|201954.7|201644.7|201954.7|201644.7|1
1730328930000|2024-10-30 22:55:30|201910.2|201689.4|201910.2|201689.4|201910.2|201689.4|201910.2|201689.4|1
1730328960000|2024-10-30 22:56:00|201909|201690|201954.5|201644.5|201954.5|201690|201909|201644.5|3
1730328990000|2024-10-30 22:56:30|201910.1|201689.9|201910.1|201689.9|201910.1|201689.9|201910.1|201689.9|1
1730329020000|2024-10-30 22:57:00|201909|201690.5|201954.7|201644.7|201954.7|201690.5|201909|201644.7|3
1730329030000|2024-10-30 22:57:10|201954.6|201644.6|201954.6|201644.6|201954.6|201644.6|201954.6|201644.6|1
1730329040000|2024-10-30 22:57:20|201954.7|201644.7|201910.1|201690|201954.7|201690|201910.1|201644.7|2
1730329080000|2024-10-30 22:58:00|201954.7|201644.7|201954.6|201644.6|201954.7|201644.7|201954.6|201644.6|2
1730329100000|2024-10-30 22:58:20|201909.9|201690.1|201909.9|201690.1|201909.9|201690.1|201909.9|201690.1|1
1730329130000|2024-10-30 22:58:50|201954.6|201644.6|201954.6|201644.6|201954.6|201644.6|201954.6|201644.6|1
1730329140000|2024-10-30 22:59:00|201954|201644|201959.5|201649.5|201959.5|201649.5|201954|201644|2
1730329150000|2024-10-30 22:59:10|201911.1|201695.8|201911.1|201695.8|201911.1|201695.8|201911.1|201695.8|1
1730329160000|2024-10-30 22:59:20|201911|201695.9|201911|201695.9|201911|201695.9|201911|201695.9|1
1730329180000|2024-10-30 22:59:40|201910.9|201696|201959.5|201649.5|201959.5|201696|201910.9|201649.5|2
1730329200000|2024-10-30 23:00:00|201962.3|201652.3|201870|201745|201962.3|201745|201870|201646|8
1730329240000|2024-10-30 23:00:40|201959|201649|201959|201649|201959|201649|201957.5|201647.5|3
1730329260000|2024-10-30 23:01:00|201958|201648|201867|201742|201958|201742|201867|201648|2
1730329270000|2024-10-30 23:01:10|201894.3|201711|201894.3|201711|201894.3|201711|201894.3|201711|1
1730329280000|2024-10-30 23:01:20|201893.7|201710.7|201893.7|201710.3|201893.7|201710.7|201893.7|201710.3|2
1730329290000|2024-10-30 23:01:30|201954.5|201644.5|201954|201644|201954.5|201644.5|201954|201644|2
1730329310000|2024-10-30 23:01:50|201955|201645|201897.3|201713.7|201957|201713.7|201897.3|201645|4
1730329320000|2024-10-30 23:02:00|201896.7|201713.3|201818.9|201693.9|201897.3|201713.7|201818.9|201693.9|5
1730329330000|2024-10-30 23:02:10|201808.2|201683.2|201822.7|201697.7|201822.7|201697.7|201808.2|201683.2|2
1730329340000|2024-10-30 23:02:20|201812.6|201687.6|201812.6|201687.6|201812.6|201687.6|201812.6|201687.6|1
1730329350000|2024-10-30 23:02:30|201823.6|201698.6|201823.6|201698.6|201823.6|201698.6|201823.6|201698.6|1
1730329380000|2024-10-30 23:03:00|201915|201605|201917.2|201607.2|201917.2|201607.2|201915|201605|2
1730329390000|2024-10-30 23:03:10|201916|201606|201913.9|201603.9|201916|201606|201913.9|201603.9|3
1730329400000|2024-10-30 23:03:20|201814.8|201689.8|201822.5|201697.5|201822.5|201697.5|201814.8|201689.8|2
1730329440000|2024-10-30 23:04:00|201809.5|201581.3|201809.5|201581.4|201809.5|201581.4|201809.5|201581.3|2
1730329460000|2024-10-30 23:04:20|201824.2|201699.2|201824.2|201699.2|201824.2|201699.2|201824.2|201699.2|1
1730329490000|2024-10-30 23:04:50|201932.2|201712.2|201932.2|201712.2|201932.2|201712.2|201932.2|201712.2|1
1730329500000|2024-10-30 23:05:00|201932.1|201600.2|201910.2|201600.2|201932.1|201600.2|201910.2|201600.2|2
1730329510000|2024-10-30 23:05:10|201826|201701|201826|201701|201826|201701|201826|201701|1
1730329540000|2024-10-30 23:05:40|201853.7|201668.7|201853.7|201668.7|201853.7|201668.7|201853.7|201668.7|1
1730329550000|2024-10-30 23:05:50|201911.5|201601.5|201847|201662|201911.5|201662|201846.3|201601.5|3
1730329560000|2024-10-30 23:06:00|201816|201691|201816|201691|201816|201691|201816|201691|1
1730329590000|2024-10-30 23:06:30|201910.6|201600.6|201910.6|201600.6|201910.6|201600.6|201910.6|201600.6|1
1730329600000|2024-10-30 23:06:40|201821|201696|201821|201696|201821|201696|201821|201696|1
1730329630000|2024-10-30 23:07:10|201849.3|201709|201912.5|201602.5|201912.5|201709|201849.3|201602.5|2
1730329660000|2024-10-30 23:07:40|201850.5|201665.5|201850.5|201665.5|201850.5|201665.5|201850.5|201665.5|1
1730329680000|2024-10-30 23:08:00|201820.7|201695.7|201820.7|201695.7|201820.7|201695.7|201820.7|201695.7|1
1730329700000|2024-10-30 23:08:20|201909.9|201599.9|201911.2|201601.2|201911.2|201601.2|201909.9|201599.9|2
1730329710000|2024-10-30 23:08:30|201910|201600|201820.6|201695.6|201910|201695.6|201820.6|201600|2
1730329740000|2024-10-30 23:09:00|201910.2|201600.2|201910.2|201600.2|201910.2|201600.2|201910.2|201600.2|1
1730329770000|2024-10-30 23:09:30|201823.5|201698.5|201852|201667.3|201852|201698.5|201823.5|201667.3|2
1730329780000|2024-10-30 23:09:40|201852.3|201667.7|201852.3|201667.7|201852.3|201667.7|201852.3|201667.7|1
1730329790000|2024-10-30 23:09:50|201851.7|201667.3|201852|201667.7|201852|201667.7|201851.7|201667.3|2
1730329820000|2024-10-30 23:10:20|201912.5|201602.5|201852.8|201668.5|201912.5|201668.5|201852.8|201602.5|2
1730329840000|2024-10-30 23:10:40|201811.7|201669.5|201814.6|201689.6|201853.5|201699.7|201811.7|201668.1|5
1730329870000|2024-10-30 23:11:10|201822.5|201697.5|201822.5|201697.5|201822.5|201697.5|201822.5|201697.5|1
1730329900000|2024-10-30 23:11:40|201913.9|201603.9|201913.9|201603.9|201913.9|201603.9|201913.9|201603.9|1
1730329920000|2024-10-30 23:12:00|201821.5|201696.5|201821.5|201696.5|201821.5|201696.5|201821.5|201696.5|1
1730329960000|2024-10-30 23:12:40|201912.5|201602.5|201912.5|201602.5|201912.5|201602.5|201912.5|201602.5|1
1730329970000|2024-10-30 23:12:50|201912.8|201602.8|201912.8|201602.8|201912.8|201602.8|201912.8|201602.8|1
1730329980000|2024-10-30 23:13:00|201817.6|201692.6|201817.6|201692.6|201817.6|201692.6|201817.6|201692.6|1
1730329990000|2024-10-30 23:13:10|201848.4|201664.1|201848.4|201664.1|201848.4|201664.1|201848.4|201664.1|1
1730330000000|2024-10-30 23:13:20|201848.1|201663.7|201848.1|201663.7|201848.1|201663.7|201848.1|201663.7|1
1730330020000|2024-10-30 23:13:40|201912.5|201602.5|201913.5|201603.5|201913.5|201603.5|201912.5|201602.5|3
1730330030000|2024-10-30 23:13:50|201848.4|201664.1|201848.1|201664.1|201848.4|201664.1|201848.1|201664.1|2
1730330040000|2024-10-30 23:14:00|201848.4||201848.4||201848.4||201848.4||1
1730330060000|2024-10-30 23:14:20|201913.5|201603.5|201913.5|201603.5|201913.5|201603.5|201913.5|201603.5|1
1730330070000|2024-10-30 23:14:30|201913|201603|201912|201602|201913|201603|201912|201602|2
1730330080000|2024-10-30 23:14:40|201913|201603|201913|201603|201913|201603|201913|201603|1
1730330090000|2024-10-30 23:14:50|201848.1|201664.1|201847.4|201705.6|201848.1|201705.6|201804.6|201663.7|5
1730330100000|2024-10-30 23:15:00|201817.6|201692.6|201817.6|201692.6|201817.6|201692.6|201817.6|201692.6|1
1730330130000|2024-10-30 23:15:30|201912.5|201602.5|201912.5|201602.5|201912.5|201602.5|201912.5|201602.5|1
1730330140000|2024-10-30 23:15:40|201817.5|201692.5|201837.5|201672.6|201837.5|201692.5|201817.5|201672.6|2
1730330170000|2024-10-30 23:16:10|201911.1|201601.1|201911.1|201601.1|201911.1|201601.1|201911.1|201601.1|1
1730330200000|2024-10-30 23:16:40|201845.3|201679|201845.3|201679|201845.3|201679|201845.3|201679|1
1730330230000|2024-10-30 23:17:10|201911|201601|201913.4|201603.4|201913.4|201603.4|201911|201601|2
1730330250000|2024-10-30 23:17:30|201845.5|201678.8|201845.5|201678.8|201845.5|201678.8|201845.5|201678.8|1
1730330260000|2024-10-30 23:17:40|201878.7|201642.9|201878.7|201642.9|201878.7|201642.9|201878.7|201642.9|1
1730330270000|2024-10-30 23:17:50|201878.3|201642.5|201878.7|201642.9|201878.7|201642.9|201878.3|201642.5|2
1730330290000|2024-10-30 23:18:10|201913|201603|201912.5|201602.5|201914.5|201604.5|201912.5|201602.5|4
1730330300000|2024-10-30 23:18:20|201912|201602|201912|201602|201912|201602|201912|201602|1
1730330310000|2024-10-30 23:18:30|201878.3|201642.5|201879|201642.9|201879|201642.9|201878.3|201642.5|2
1730330320000|2024-10-30 23:18:40|201878.3|201642.5|201878.3|201642.5|201878.3|201642.5|201878.3|201642.5|1
1730330330000|2024-10-30 23:18:50|201845.5|201678.8|201845.5|201678.8|201845.5|201678.8|201845.5|201678.8|1
1730330340000|2024-10-30 23:19:00|201911.5|201601.5|201911.5|201601.5|201911.5|201601.5|201911.5|201601.5|1
1730330360000|2024-10-30 23:19:20|201875.8|201678.8|201875.8|201678.8|201875.8|201678.8|201875.8|201678.8|1
1730330370000|2024-10-30 23:19:30|201875.7|201644.7|201875.7|201644.7|201875.7|201644.7|201875.7|201644.7|2
1730330380000|2024-10-30 23:19:40||201644.8||201644.8||201644.8||201644.8|1
1730330400000|2024-10-30 23:20:00|201913.5|201603.5|201913.5|201603.5|201913.5|201603.5|201913.5|201603.5|1
1730330420000|2024-10-30 23:20:20|201845.5|201678.8|201845.5|201643.5|201845.5|201678.8|201845.5|201643.5|2
1730330430000|2024-10-30 23:20:30|201878|201678.8|201878|201678.8|201878|201678.8|201878|201678.8|1
1730330450000|2024-10-30 23:20:50|201911.5|201601.5|201911.5|201601.5|201911.5|201601.5|201911.5|201601.5|1
1730330470000|2024-10-30 23:21:10|201846.1|201678.3|201846.1|201678.3|201846.1|201678.3|201846.1|201678.3|1
1730330520000|2024-10-30 23:22:00|201913.5|201603.5|201913.5|201603.5|201913.5|201603.5|201913.5|201603.5|1
1730330530000|2024-10-30 23:22:10|201846.2|201678.1|201846.2|201678.1|201846.2|201678.1|201846.2|201678.1|1
1730330560000|2024-10-30 23:22:40|201910.5|201600.5|201908|201598|201910.5|201600.5|201908|201598|2
1730330570000|2024-10-30 23:22:50|201912|201602|201911.2|201601.2|201913.2|201603.2|201911.2|201601.2|3
1730330580000|2024-10-30 23:23:00|201871.5|201641.1|201871.5|201641.1|201871.5|201641.1|201871.5|201641.1|1
1730330590000|2024-10-30 23:23:10|201871.4|201641.3|201871.4|201641.3|201871.4|201641.3|201871.4|201641.3|1
1730330600000|2024-10-30 23:23:20|201871.3||201871.3||201871.3||201871.3||1
1730330610000|2024-10-30 23:23:30||201641.4||201641.4||201641.4||201641.4|1
1730330620000|2024-10-30 23:23:40|201911.2|201601.2|201911.2|201601.2|201911.2|201601.2|201911.2|201601.2|1
1730330630000|2024-10-30 23:23:50|201913.4|201603.4|201913.2|201603.2|201913.4|201603.4|201913.2|201603.2|2
1730330640000|2024-10-30 23:24:00|201842.8|201674.7|201842.8|201674.7|201842.8|201674.7|201842.8|201674.7|1
1730330670000|2024-10-30 23:24:30|201913.3|201603.3|201912.7|201602.7|201913.3|201603.3|201912.7|201602.7|2
1730330690000|2024-10-30 23:24:50|201842.8|201674.7|201842.8|201674.7|201842.8|201674.7|201842.8|201674.7|1
1730330730000|2024-10-30 23:25:30|201913.2|201603.2|201913.1|201603.1|201913.3|201603.3|201913.1|201603.1|3
1730330750000|2024-10-30 23:25:50|201911.4|201601.4|201842.8|201674.7|201913.5|201674.7|201842.8|201601.4|3
1730330760000|2024-10-30 23:26:00|201873.1|201642.8|201873.1|201642.8|201873.1|201642.8|201873.1|201642.8|1
1730330770000|2024-10-30 23:26:10|201873|201642.9|201873|201642.9|201873|201642.9|201873|201642.9|1
1730330780000|2024-10-30 23:26:20||201643||201643||201643||201643|1
1730330790000|2024-10-30 23:26:30|201911.4|201601.4|201911.4|201601.4|201911.4|201601.4|201911.4|201601.4|1
1730330800000|2024-10-30 23:26:40|201873.1|201643.3|201873.1|201643.3|201873.1|201643.3|201873.1|201643.3|1
1730330810000|2024-10-30 23:26:50||201643.4||201643.4||201643.4||201643.4|1
1730330820000|2024-10-30 23:27:00|201843.2|201675.1|201843.2|201675.1|201843.2|201675.1|201843.2|201675.1|1
1730330840000|2024-10-30 23:27:20|201913.5|201603.5|201913.5|201603.5|201913.5|201603.5|201913.5|201603.5|1
1730330860000|2024-10-30 23:27:40|201843.2|201675.1|201843.2|201675.1|201843.2|201675.1|201843.2|201675.1|1
1730330900000|2024-10-30 23:28:20|201913.5|201603.5|201913.5|201603.5|201913.5|201603.5|201913.5|201603.5|1
1730330910000|2024-10-30 23:28:30|201843.2|201675.1|201843.2|201675.1|201843.2|201675.1|201843.2|201675.1|1
1730330950000|2024-10-30 23:29:10|201911|201601|201911|201601|201911|201601|201911|201601|1
1730330970000|2024-10-30 23:29:30|201872.3|201642.9|201872.3|201642.9|201872.3|201642.9|201872.3|201642.9|1
1730330990000|2024-10-30 23:29:50|201872.4|201643.1|201872.4|201643.1|201872.4|201643.1|201872.4|201643.1|1
1730331000000|2024-10-30 23:30:00|201911.3|201601.3|201911.3|201601.3|201911.3|201601.3|201911.3|201601.3|1
1730331020000|2024-10-30 23:30:20|201842.5|201674.4|201842.5|201674.4|201842.5|201674.4|201842.5|201674.4|1
1730331040000|2024-10-30 23:30:40|201872.2|201643.3|201872.2|201643.3|201872.2|201643.3|201872.2|201643.3|1
1730331050000|2024-10-30 23:30:50|201872.1|201674.4|201872.1|201674.4|201872.1|201674.4|201872.1|201674.4|2
1730331060000|2024-10-30 23:31:00|201911.3|201601.3|201913|201603|201913.5|201603.5|201908.2|201598.2|4
1730331070000|2024-10-30 23:31:10|201912.5|201602.5|201912.5|201602.5|201912.5|201602.5|201912.5|201602.5|1
1730331080000|2024-10-30 23:31:20|201842.5|201674.4|201842.5|201674.4|201842.5|201674.4|201842.5|201674.4|1
1730331110000|2024-10-30 23:31:50||201573.7||201573.7||201573.7||201573.7|1
1730331130000|2024-10-30 23:32:10||201674.4||201674.4||201674.4||201674.4|1
1730331180000|2024-10-30 23:33:00|201941|201602.4|201912.4|201602.4|201941|201602.4|201912.4|201602.4|2
1730331190000|2024-10-30 23:33:10|201842.5|201674.4|201842.5|201674.4|201842.5|201674.4|201842.5|201674.4|1
1730331220000|2024-10-30 23:33:40|201913.5|201603.5|201913.5|201603.5|201913.5|201603.5|201913.5|201603.5|1
1730331240000|2024-10-30 23:34:00|201842.5|201674.4|201842.5|201674.4|201842.5|201674.4|201842.5|201674.4|1
1730331270000|2024-10-30 23:34:30|201872.8|201642.4|201872.8|201642.4|201872.8|201642.4|201872.8|201642.4|1
1730331280000|2024-10-30 23:34:40|201910.8|201600.8|201910.8|201600.8|201910.8|201600.8|201910.8|201600.8|1
1730331290000|2024-10-30 23:34:50|201910.9|201600.9|201911|201601|201911|201601|201910.9|201600.9|2
1730331300000|2024-10-30 23:35:00|201872.6|201642.3|201872.6|201642.3|201872.6|201642.3|201872.6|201642.3|1
1730331310000|2024-10-30 23:35:10|201872.5|201642.4|201842.3|201674.1|201872.5|201674.1|201842.3|201642.4|2
1730331340000|2024-10-30 23:35:40|201912.5|201602.5|201912.5|201602.5|201912.5|201602.5|201912.5|201602.5|1
1730331350000|2024-10-30 23:35:50|201842.3|201674.1|201842.3|201674.1|201842.3|201674.1|201842.3|201674.1|1
1730331400000|2024-10-30 23:36:40|201912.5|201602.5|201912.5|201602.5|201912.5|201602.5|201912.5|201602.5|1
1730331410000|2024-10-30 23:36:50|201842.4|201674.2|201842.4|201674.2|201842.4|201674.2|201842.4|201674.2|1
1730331440000|2024-10-30 23:37:20|201914|201604|201914|201604|201914|201604|201914|201604|1
1730331450000|2024-10-30 23:37:30|201912.5|201602.5|201912.5|201602.5|201912.5|201602.5|201912.5|201602.5|1
1730331460000|2024-10-30 23:37:40|201842.4|201674.2|201842.4|201674.2|201842.4|201674.2|201842.4|201674.2|1
1730331500000|2024-10-30 23:38:20|201809.9|201636.9|201815.4|201604.9|201815.4|201636.9|201809.9|201604.9|2
1730331510000|2024-10-30 23:38:30|201815.1|201605.2|201815.1|201605.2|201815.1|201605.2|201815.1|201605.2|1
1730331530000|2024-10-30 23:38:50|201815|201605.3|201775.7|201603.1|201815|201629.2|201771.6|201595.6|11
1730331540000|2024-10-30 23:39:00|201768.5|201595.9|201758.5|201591.1|201768.5|201595.9|201758.5|201590.4|10
1730331550000|2024-10-30 23:39:10|201771.8|201591.4|201755.3|201598.1|201771.8|201610.9|201755.3|201591.4|4
1730331560000|2024-10-30 23:39:20|201725.2|201597.8|201720.2|201558.2|201725.2|201597.8|201720.2|201557.2|5
1730331570000|2024-10-30 23:39:30|201719.9|201557.9|201713.4|201544.1|201725.1|201565.3|201705.5|201544.1|9
1730331580000|2024-10-30 23:39:40|201714.1|201544.7|201714.7|201545.7|201715.1|201545.7|201713.4|201544.1|20
1730331590000|2024-10-30 23:39:50|201714.1|201545.1|201713.7|201545.1|201714.4|201545.1|201713.7|201545.1|3
1730331600000|2024-10-30 23:40:00|201714.1|201545.4|201726.1|201555|201726.1|201555|201714.1|201543.4|5
1730331610000|2024-10-30 23:40:10|201728.1|201556.3|201722.7|201547.9|201729.5|201556.3|201722.4|201547.9|12
1730331620000|2024-10-30 23:40:20|201728.9|201554.1|201737.9|201560.4|201738.2|201561.4|201728.9|201554.1|5
1730331630000|2024-10-30 23:40:30|201738.5|201568.8|201739.5|201561.3|201746.6|201568.8|201738.5|201561.3|4
1730331640000|2024-10-30 23:40:40|201739.8|201561|201739.1|201560.7|201739.8|201561|201739.1|201560.7|3
1730331650000|2024-10-30 23:40:50|201739.5||201739.8||201739.8||201739.5||2
1730331660000|2024-10-30 23:41:00|201740.1|201561|201812|201505|201813|201561.3|201740.1|201505|4
1730331670000|2024-10-30 23:41:10|201813|201506|201813|201505|201814|201506|201813|201505|3
1730331680000|2024-10-30 23:41:20|201736.5|201557|201736.5|201557|201736.5|201557|201736.5|201557|1
1730331690000|2024-10-30 23:41:30|201749.8|201570.3|201743.9|201564.4|201750.8|201571.3|201743.9|201564.4|5
1730331700000|2024-10-30 23:41:40|201743.5|201564.1|201734.8|201590.4|201755.5|201590.4|201734.8|201559.4|10
1730331710000|2024-10-30 23:41:50|201735.5|201590.1|201736.1|201589.4|201736.1|201590.1|201735.5|201589.4|4
1730331720000|2024-10-30 23:42:00|201739.7|201589.1|201688.3|201563.3|201750.4|201602.3|201681.8|201556.8|12
1730331730000|2024-10-30 23:42:10|201700.9|201575.9|201650.8|201525.8|201751.5|201626.5|201650.8|201525.8|13
1730331740000|2024-10-30 23:42:20|201667.5|201542.5|201686.6|201561.6|201686.8|201561.8|201651|201526|8
1730331750000|2024-10-30 23:42:30|201686.3|201561.3|201670.6|201534.2|201686.3|201561.3|201670.6|201534.2|8
1730331760000|2024-10-30 23:42:40|201670.9|201534.5|201675.9|201541.5|201689.3|201564.3|201670.3|201534.5|8
1730331770000|2024-10-30 23:42:50|201675.6|201555.6|201680.4|201555.4|201680.7|201555.7|201675.6|201555.4|6
1730331780000|2024-10-30 23:43:00|201684.1|201559.1|201667.3|201536.2|201684.1|201559.1|201667.3|201535.9|5
1730331790000|2024-10-30 23:43:10|201667.6|201536.5|201666.9|201536.5|201667.6|201536.5|201666.9|201536.5|2
1730331800000|2024-10-30 23:43:20|201667.3|201536.9|201665.9|201536.5|201667.3|201536.9|201665.9|201536.5|4
1730331810000|2024-10-30 23:43:30|201748|201475|201668.3|201538.9|201748|201538.9|201667.6|201475|4
1730331820000|2024-10-30 23:43:40|201667.9|201539.2|201661.3|201536.3|201668.3|201539.5|201661.3|201534.2|5
1730331830000|2024-10-30 23:43:50|201661.1|201536.1|201660.9|201535.9|201661.2|201536.2|201660.9|201535.9|3
1730331840000|2024-10-30 23:44:00|201661.1|201536.1|201662.8|201537.8|201663.3|201538.3|201661.1|201536.1|4
1730331850000|2024-10-30 23:44:10|201662.9|201537.9|201663.4|201538.4|201663.6|201538.6|201662.9|201537.9|5
1730331860000|2024-10-30 23:44:20|201663.1|201538.1|201662.9|201537.9|201663.3|201538.3|201662.6|201537.6|5
1730331870000|2024-10-30 23:44:30|201662.8|201537.8|201661.6|201536.6|201662.8|201537.8|201660.9|201535.9|6
1730331880000|2024-10-30 23:44:40|201661.4|201536.4|201660.2|201535.2|201661.8|201536.8|201660.2|201535.2|7
1730331890000|2024-10-30 23:44:50|201660.8|201535.8|201661.4|201536.4|201661.4|201536.4|201660.8|201535.8|4
1730331900000|2024-10-30 23:45:00|201658|201533|201658.7|201533.7|201659.6|201534.6|201656.6|201531.6|6
1730331910000|2024-10-30 23:45:10|201660.1|201533.3|201658.7|201533.7|201660.1|201534.7|201658.4|201533.3|8
1730331920000|2024-10-30 23:45:20|201658.4|201533.3|201661.7|201536.3|201663.4|201537.7|201658.4|201533.3|9
1730331930000|2024-10-30 23:45:30|201662.4|201536.7|201666.5|201541.1|201672.9|201547.5|201662.4|201536.7|6
1730331940000|2024-10-30 23:45:40|201666.9|201540.8|201666.9|201541.1|201666.9|201541.1|201666.2|201540.8|3
1730331950000|2024-10-30 23:45:50|201667.5|201541.5|201666.5|201540.8|201667.5|201541.5|201666.5|201540.8|4
1730331960000|2024-10-30 23:46:00|201660|201534.3|201664.7|201538.6|201664.7|201538.6|201660|201534.3|12
1730331970000|2024-10-30 23:46:10|201665|201538.9|201664|201537.9|201665.3|201538.9|201664|201537.9|6
1730331980000|2024-10-30 23:46:20|201664.3|201538.3|201781.2|201650.1|201784.6|201654.2|201664.3|201538.3|14
1730331990000|2024-10-30 23:46:30|201777|201652|201779.3|201654.3|201808.9|201683.9|201777|201652|6
1730332000000|2024-10-30 23:46:40|201785.5|201660.5|201788|201627.3|201792.4|201660.5|201785.5|201627.3|7
1730332010000|2024-10-30 23:46:50|201788.3|201626.9|201789.6|201664.6|201789.6|201664.6|201734.4|201609.4|7
1730332020000|2024-10-30 23:47:00|201762.9|201637.9|201762.9|201637.9|201762.9|201637.9|201762.9|201637.9|1
1730332040000|2024-10-30 23:47:20|201889|201671.6|201893|201671.6|201893|201671.6|201889|201671.6|5
1730332060000|2024-10-30 23:47:40|201894|201636.6|201761.6|201636.6|201894|201636.6|201761.6|201636.6|2
1730332080000|2024-10-30 23:48:00|201754.2|201629.2|201718.4|201593.4|201754.2|201629.2|201718.4|201593.4|5
1730332090000|2024-10-30 23:48:10|201725.3|201600.3|201725.3|201600.3|201725.3|201600.3|201725.3|201600.3|1
1730332110000|2024-10-30 23:48:30|201750.9|201625.9|201750.9|201625.9|201750.9|201625.9|201750.9|201625.9|1
1730332120000|2024-10-30 23:48:40|201845|201535|201845|201535|201845|201535|201845|201535|1
1730332140000|2024-10-30 23:49:00|201743.2|201618.2|201764.4|201639.4|201770.7|201645.7|201743.2|201618.2|5
1730332150000|2024-10-30 23:49:10|201759|201634|201724.5|201599.5|201775|201650|201724.5|201599.5|4
1730332180000|2024-10-30 23:49:40|201724.6|201599.6|201843.9|201533.9|201843.9|201599.6|201724.6|201533.9|2
1730332200000|2024-10-30 23:50:00|201720.6|201595.6|201742.7|201617.7|201742.7|201617.7|201720.6|201595.6|2
1730332230000|2024-10-30 23:50:30|201845.5|201535.5|201845.5|201535.5|201845.5|201535.5|201845.5|201535.5|1
1730332240000|2024-10-30 23:50:40|201844.5|201534.5|201845|201535|201845|201535|201844.5|201534.5|2
1730332250000|2024-10-30 23:50:50|201769.9|201644.9|201769.7|201644.7|201769.9|201644.9|201769.7|201644.7|2
1730332260000|2024-10-30 23:51:00|201718.6|201593.6|201719.1|201594.1|201760.2|201604.4|201718.6|201593.6|4
1730332270000|2024-10-30 23:51:10|201760.1|201604.5|201760.1|201604.5|201760.1|201604.5|201760.1|201604.5|1
1730332280000|2024-10-30 23:51:20|201760|201604.6|201760|201604.6|201760|201604.6|201760|201604.6|1
1730332290000|2024-10-30 23:51:30|201842.2|201532.2|201842.2|201532.2|201842.2|201532.2|201842.2|201532.2|1
1730332300000|2024-10-30 23:51:40|201842.1|201532.1|201842.1|201532.1|201842.1|201532.1|201842.1|201532.1|1
1730332310000|2024-10-30 23:51:50|201759.6|201604.5|201759.6|201604.5|201759.6|201604.5|201759.6|201604.5|1
1730332320000|2024-10-30 23:52:00|201718.9|201593.9|201746.1|201621.1|201746.1|201621.1|201716.6|201591.6|4
1730332360000|2024-10-30 23:52:40|201870|201654.8|201870|201654.8|201870|201654.8|201870|201654.8|1
1730332370000|2024-10-30 23:52:50|201871|201621.6|201746.6|201621.6|201871|201621.6|201746.6|201621.6|3
1730332380000|2024-10-30 23:53:00|201722.5|201597.5|201719.2|201594.2|201758.5|201605.3|201719.2|201594.2|3
1730332390000|2024-10-30 23:53:10|201719.3|201594.3|201719.3|201594.3|201719.3|201594.3|201719.3|201594.3|1
1730332410000|2024-10-30 23:53:30|201842.2|201532.2|201842.2|201532.2|201842.2|201532.2|201842.2|201532.2|1
1730332430000|2024-10-30 23:53:50|201720|201595|201720|201595|201720|201595|201720|201595|1
1730332440000|2024-10-30 23:54:00|201725.9|201600.9|201725.3|201600.3|201725.9|201600.9|201725.3|201600.3|2
1730332450000|2024-10-30 23:54:10|201725.4|201600.4|201711.7|201586.7|201748.5|201600.4|201711.7|201586.7|4
1730332460000|2024-10-30 23:54:20|201748.5|201598.7|201748.5|201598.7|201748.5|201598.7|201711.7|201586.7|3
1730332470000|2024-10-30 23:54:30|201748.4|201598.9|201711.8|201586.8|201748.4|201598.9|201711.8|201586.8|2
1730332480000|2024-10-30 23:54:40|201834.1|201524.1|201834.1|201524.1|201834.1|201524.1|201834.1|201524.1|1
1730332500000|2024-10-30 23:55:00|201755.5|201606.3|201749.2|201601.4|201755.5|201606.3|201713.5|201588.5|4
1730332510000|2024-10-30 23:55:10|201741.5|201593.7|201711.9|201586.9|201741.5|201593.7|201711.9|201582.5|3
1730332540000|2024-10-30 23:55:40|201831.5|201620.6|201831.5|201620.6|201831.5|201620.6|201831.5|201620.6|1
1730332560000|2024-10-30 23:56:00|201709.8|201584.8|201709.8|201584.8|201709.8|201584.8|201709.8|201584.8|1
1730332590000|2024-10-30 23:56:30|201831.5|201618.5|201831.5|201618.5|201831.5|201618.5|201831.5|201618.5|1
1730332600000|2024-10-30 23:56:40|201830.8||201830.8||201830.8||201830.8||1
1730332620000|2024-10-30 23:57:00|201800.2|201490.2|201708.8|201583.8|201800.2|201583.8|201708.8|201490.2|2
1730332650000|2024-10-30 23:57:30|201800.2|201490.2|201800.2|201490.2|201800.2|201490.2|201800.2|201490.2|1
1730332670000|2024-10-30 23:57:50|201700.7|201575.7|201738.9|201613.9|201749|201624|201700.7|201575.7|5
1730332680000|2024-10-30 23:58:00|201750.2|201625.2|201717.7|201592.7|201750.2|201625.2|201710.9|201585.9|5
1730332690000|2024-10-30 23:58:10|201740.3|201615.3|201715.5|201590.5|201740.3|201615.3|201715.5|201590.5|4
1730332710000|2024-10-30 23:58:30|201711.9|201586.9|201710|201585|201728.9|201603.9|201706.4|201581.4|6
1730332720000|2024-10-30 23:58:40|201716.8|201591.8|201713.6|201588.6|201716.8|201591.8|201709.6|201584.6|3
1730332730000|2024-10-30 23:58:50|201707.5|201582.5|201700.1|201575.1|201738.1|201582.6|201696|201571|4
1730332740000|2024-10-30 23:59:00|201740.8|201587.7|201737.6|201584.4|201740.8|201587.7|201696.9|201571.9|6
1730332760000|2024-10-30 23:59:20|201737.5|201584.5|201737.5|201584.5|201737.5|201584.5|201737.5|201584.5|1
1730332770000|2024-10-30 23:59:30|201741.1|201588.1|201752.2|201598.1|201752.2|201598.1|201708.8|201583.8|5
1730332780000|2024-10-30 23:59:40|201745.1|201590.9|201727.6|201571.8|201745.1|201590.9|201727.6|201569.3|3
1730332790000|2024-10-30 23:59:50|201724.3|201568.5|201725.9|201572|201725.9|201572|201722.6|201568.5|3
1730332800000|2024-10-31 00:00:00|201726.9|201570.1|201687.7|201562.7|201728.8|201603.8|201687.1|201558.7|10
1730332810000|2024-10-31 00:00:10|201683.8|201558.8|201735.3|201610.3|201735.3|201610.3|201683.8|201558.8|2
1730332820000|2024-10-31 00:00:20|201730|201605|201733.7|201608.7|201733.7|201608.7|201730|201605|2
1730332840000|2024-10-31 00:00:40|201728.1|201603.1|201752.4|201599|201752.4|201603.1|201728.1|201599|2
1730332860000|2024-10-31 00:01:00|201752.2|201599.1|201731.8|201606.8|201752.2|201606.8|201731.8|201599.1|3
1730332870000|2024-10-31 00:01:10|201722.2|201568|201731.8|201606.8|201731.8|201606.8|201722.2|201568|2
1730332880000|2024-10-31 00:01:20|201722.2|201568.1|201723.2|201569.3|201731.8|201606.8|201722.2|201568.1|3
1730332890000|2024-10-31 00:01:30|201720.3|201566.3|201684.5|201559.5|201720.3|201566.3|201684.5|201559.5|3
1730332900000|2024-10-31 00:01:40|201689.5|201564.5|201710|201585|201720.1|201595.1|201689.5|201564.5|3
1730332910000|2024-10-31 00:01:50|201705.2|201580.2|201685.6|201560.6|201705.2|201580.2|201685.6|201560.6|2
1730332920000|2024-10-31 00:02:00|201710.2|201585.2|201703|201578|201714.7|201589.7|201695.4|201570.4|5
1730332940000|2024-10-31 00:02:20|201718.7|201593.7|201718.7|201593.7|201718.7|201593.7|201718.7|201593.7|1
1730332950000|2024-10-31 00:02:30|201724.5|201599.5|201777|201652|201777|201652|201724.5|201599.5|4
1730332990000|2024-10-31 00:03:10|201898|201685.7|201901|201685.7|201902|201685.7|201898|201685.7|7
1730333000000|2024-10-31 00:03:20|201900|201649.6|201774.6|201649.6|201900|201649.6|201774.6|201649.6|2
1730333010000|2024-10-31 00:03:30|201794.3|201630.9|201794.3|201630.2|201794.6|201630.9|201793.9|201630.2|4
1730333020000|2024-10-31 00:03:40|201793.6|201629.9|201794.3|201630.5|201794.3|201630.5|201793.6|201629.9|2
1730333030000|2024-10-31 00:03:50|201774.6|201649.6|201774.6|201649.6|201774.6|201649.6|201774.6|201649.6|1
1730333040000|2024-10-31 00:04:00|201779.1|201654.1|201796.1|201671.1|201796.1|201671.1|201774.6|201649.6|9
1730333050000|2024-10-31 00:04:10|201823.6|201673.2|201823.6|201673.2|201823.6|201673.2|201823.6|201673.2|1
1730333080000|2024-10-31 00:04:40|201904.4|201594.4|201904.4|201594.4|201904.4|201594.4|201904.4|201594.4|1
1730333090000|2024-10-31 00:04:50|201827.1|201676.8|201827.1|201676.8|201827.1|201676.8|201827.1|201676.8|1
1730333100000|2024-10-31 00:05:00|201825.6|201680.6|201825.6|201680.6|201825.6|201680.6|201825.6|201680.6|1
1730333120000|2024-10-31 00:05:20|201826.2|201676.8|201796.6|201671.6|201826.4|201701.4|201796.6|201671.6|3
1730333140000|2024-10-31 00:05:40|201781.3|201656.3|201791.2|201666.2|201791.2|201666.2|201781.3|201656.3|2
1730333160000|2024-10-31 00:06:00|201785.7|201660.7|201765.3|201640.3|201790.4|201665.4|201764.8|201639.8|4
1730333170000|2024-10-31 00:06:10|201804.3|201650.7|201804.3|201650.7|201804.3|201650.7|201804.3|201650.7|1
1730333180000|2024-10-31 00:06:20|201766.2|201641.2|201766.2|201641.2|201766.2|201641.2|201766.2|201641.2|1
1730333200000|2024-10-31 00:06:40|201881.6|201571.6|201821.5|201696.5|201881.6|201696.5|201773.3|201571.6|4
1730333210000|2024-10-31 00:06:50|201798.4|201673.4|201807|201682|201830.7|201705.7|201798.4|201673.4|5
1730333230000|2024-10-31 00:07:10|201812|201687|201837.2|201687|201837.2|201687|201800.3|201675.3|3
1730333240000|2024-10-31 00:07:20|201800.3|201675.3|201836.3|201686.9|201836.5|201686.9|201799.6|201674.6|6
1730333250000|2024-10-31 00:07:30|201800.3|201675.3|201800.3|201675.3|201800.3|201675.3|201800.3|201675.3|1
1730333270000|2024-10-31 00:07:50|201920.2|201610.2|201920.9|201610.9|201920.9|201610.9|201920.2|201610.2|2
1730333280000|2024-10-31 00:08:00|201801.7|201676.7|201810.6|201656.7|201824.8|201699.8|201801.7|201656.7|4
1730333290000|2024-10-31 00:08:10|201826.2|201701.2|201801.9|201676.9|201826.2|201701.2|201796.9|201671.9|3
1730333300000|2024-10-31 00:08:20|201824.9|201699.9|201821.3|201696.3|201825.4|201700.4|201797.7|201660.1|8
1730333310000|2024-10-31 00:08:30|201797.7|201672.7|201802.8|201677.8|201802.8|201677.8|201797.7|201672.7|2
1730333340000|2024-10-31 00:09:00|201796.6|201671.6|201781.2|201656.2|201805.2|201680.2|201781.2|201656.2|6
1730333350000|2024-10-31 00:09:10|201791.1|201666.1|201791.1|201666.1|201791.1|201666.1|201791.1|201666.1|1
1730333370000|2024-10-31 00:09:30|201777.1|201652.1|201789.4|201664.4|201789.4|201664.4|201777.1|201652.1|2
1730333410000|2024-10-31 00:10:10|201870.5|201560.5|201754.3|201629.3|201870.5|201667.6|201738.7|201560.5|9
1730333440000|2024-10-31 00:10:40|201855.9|201663|201855.9|201663|201855.9|201663|201855.9|201663|1
1730333450000|2024-10-31 00:10:50|201854.6|201533.3|201841|201531|201854.6|201533.3|201838.3|201528.3|5
1730333460000|2024-10-31 00:11:00|201839.5|201529.5|201755.4|201630.4|201839.5|201635.9|201755.4|201527|5
1730333470000|2024-10-31 00:11:10|201764.6|201639.6|201755.9|201630.9|201764.6|201639.6|201755.9|201630.9|2
1730333500000|2024-10-31 00:11:40|201858.7|201664.6|201845.4|201535.4|201858.7|201664.6|201845.4|201535.4|2
1730333510000|2024-10-31 00:11:50|201843.9|201533.9|201846.4|201536.4|201846.4|201536.4|201843.9|201533.9|3
1730333520000|2024-10-31 00:12:00|201845.9|201535.9|201749.7|201624.7|201845.9|201624.7|201725.2|201532.5|5
1730333550000|2024-10-31 00:12:30|201716|201524|201843.3|201533.3|201843.3|201533.3|201716|201524|4
1730333570000|2024-10-31 00:12:50|201750.7|201625.7|201750.7|201625.7|201750.7|201625.7|201750.7|201625.7|1
1730333580000|2024-10-31 00:13:00|201727.9|201602.9|201727.9|201602.9|201727.9|201602.9|201727.9|201602.9|1
1730333590000|2024-10-31 00:13:10|201750.7|201625.7|201728.1|201603.1|201750.7|201625.7|201728.1|201603.1|2
1730333600000|2024-10-31 00:13:20|201750.7|201625.7|201717|201523.4|201750.7|201625.7|201717|201523.4|2
1730333610000|2024-10-31 00:13:30|201840.8|201523.5|201840.8|201530.8|201840.8|201530.8|201840.8|201523.5|2
1730333620000|2024-10-31 00:13:40|201841.3|201531.3|201755.6|201630.6|201841.3|201637.6|201755.6|201530.5|5
1730333640000|2024-10-31 00:14:00|201765|201640|201713.6|201588.6|201765|201640|201713.6|201588.6|4
1730333650000|2024-10-31 00:14:10|201691.6|201566.6|201691.6|201566.6|201691.6|201566.6|201691.6|201566.6|1
1730333660000|2024-10-31 00:14:20|201691.4|201566.4|201691.4|201566.4|201691.4|201566.4|201691.4|201566.4|1
1730333670000|2024-10-31 00:14:30|201679.9|201490|201679.9|201494|201679.9|201494|201679.9|201490|4
1730333680000|2024-10-31 00:14:40||201493||201493||201493||201493|1
1730333690000|2024-10-31 00:14:50|201815.5|201494|201748.9|201600.8|201815.5|201600.8|201748.8|201494|4
1730333700000|2024-10-31 00:15:00|201748.5|201600.5|201748.9|201600.5|201749.2|201600.8|201747.9|201599.8|7
1730333710000|2024-10-31 00:15:10|201748.2|201600.1|201748.9|201600.5|201749.5|201600.8|201747.5|201599.1|7
1730333720000|2024-10-31 00:15:20|201749.2|201524|201834|201524|201834|201524|201749.2|201524|2
1730333730000|2024-10-31 00:15:30|201834.5|201524.5|201835|201525|201835|201525|201833|201523|5
1730333740000|2024-10-31 00:15:40|201833.5|201523.5|201835|201525|201836.5|201526.5|201833.5|201523.5|5
1730333750000|2024-10-31 00:15:50|201734.3|201609.3|201739.5|201614.5|201739.5|201614.5|201734.3|201609.3|2
1730333780000|2024-10-31 00:16:20|201836.5|201526.5|201834|201524|201836.5|201526.5|201834|201524|2
1730333790000|2024-10-31 00:16:30|201835|201525|201834.5|201524.5|201835|201525|201834.5|201524.5|2
1730333800000|2024-10-31 00:16:40|201833.5|201523.5|201834|201524|201836|201526|201833|201523|6
1730333810000|2024-10-31 00:16:50|201833|201523|201737|201612|201833|201612|201737|201523|2
1730333850000|2024-10-31 00:17:30|201703.3|201513.5|201703.3|201513.6|201703.3|201513.6|201703.3|201513.5|2
1730333860000|2024-10-31 00:17:40|201837|201527|201741.3|201616.3|201837.3|201616.3|201741.2|201527|4
1730333900000|2024-10-31 00:18:20|201834.1|201524.1|201837.4|201527.4|201837.4|201527.4|201834.1|201524.1|4
1730333910000|2024-10-31 00:18:30|201762.4|201637.4|201751.7|201626.7|201762.4|201637.4|201751.7|201626.7|2
1730333920000|2024-10-31 00:18:40|201777.1|201637.6|201732|201595|201777.1|201637.6|201732|201595|3
1730333940000|2024-10-31 00:19:00|201770.9|201595.2|201776.4|201600.6|201776.4|201600.6|201732|201595.2|4
1730333950000|2024-10-31 00:19:10|201750.3|201625.3|201751.2|201626.2|201760|201635|201750.3|201625.3|3
1730333970000|2024-10-31 00:19:30|201778.8|201635.5|201741.9|201600.2|201778.8|201635.5|201741.9|201600.2|3
1730333980000|2024-10-31 00:19:40||201599.4||201599.4||201599.4||201599.4|1
1730333990000|2024-10-31 00:19:50|201844.3|201534.3|201844.3|201534.3|201844.3|201534.3|201844.3|201534.3|1
1730334010000|2024-10-31 00:20:10|201737.4|201596.5|201737.4|201596.5|201737.4|201596.5|201737.4|201596.5|1
1730334030000|2024-10-31 00:20:30||201596.6||201596.6||201596.6||201596.6|1
1730334040000|2024-10-31 00:20:40|201844.1|201534.1|201844.1|201534.1|201844.1|201534.1|201844.1|201534.1|1
1730334060000|2024-10-31 00:21:00|201776.2|201598|201777.6|201598.7|201777.6|201598.7|201739.3|201598|3
1730334070000|2024-10-31 00:21:10|201775.7|201598.8|201775.7|201598.8|201775.7|201598.8|201775.7|201598.8|1
1730334090000|2024-10-31 00:21:30|201775.6|201598.9|201844.5|201534.5|201844.5|201598.9|201775.6|201534.5|2
1730334120000|2024-10-31 00:22:00|201770.7|201592.9|201770.8|201591.2|201770.8|201592.9|201769.1|201591.2|3
1730334130000|2024-10-31 00:22:10|201771.2|201590.7|201770.8|201591.1|201771.2|201591.2|201769.2|201590.7|3
1730334150000|2024-10-31 00:22:30|201842|201591.2|201842|201532|201842|201591.2|201842|201532|2
1730334160000|2024-10-31 00:22:40|201780.6|201601|201758.2|201633.2|201780.6|201639|201758.2|201601|3
1730334180000|2024-10-31 00:23:00|201796.2|201606.1|201796.2|201606.1|201796.2|201606.1|201796.2|201606.1|1
1730334190000|2024-10-31 00:23:10|201867.1|201638.1|201867.1|201557.1|201867.1|201638.1|201867.1|201557.1|2
1730334220000|2024-10-31 00:23:40|201794.7|201635.8|201795.4|201604.6|201795.4|201635.8|201794.7|201604.6|3
1730334230000|2024-10-31 00:23:50|201793.4|201606.8|201793.4|201606.8|201793.4|201606.8|201793.4|201606.8|1
1730334240000|2024-10-31 00:24:00|201800|201613.5|201810.1|201619.3|201810.5|201620.5|201800|201613.5|4
1730334250000|2024-10-31 00:24:10|201774.8|201649.8|201774.8|201649.8|201774.8|201649.8|201774.8|201649.8|1
1730334270000|2024-10-31 00:24:30|201872.3|201562.3|201872.3|201562.3|201872.3|201562.3|201872.3|201562.3|1
1730334290000|2024-10-31 00:24:50|201776.2|201651.2|201776.2|201651.2|201776.2|201651.2|201776.2|201651.2|1
1730334300000|2024-10-31 00:25:00|201808.1|201622.3|201808.1|201622.3|201808.1|201622.3|201808.1|201622.3|1
1730334320000|2024-10-31 00:25:20|201873.3|201563.3|201873.3|201563.3|201873.3|201563.3|201873.3|201563.3|1
1730334330000|2024-10-31 00:25:30|201873.7|201563.7|201872.7|201562.7|201873.7|201563.7|201872.7|201562.7|2
1730334350000|2024-10-31 00:25:50|201809|201622.6|201809|201622.6|201809|201622.6|201809|201622.6|1
1730334380000|2024-10-31 00:26:20|201872.7|201562.7|201872.7|201562.7|201872.7|201562.7|201872.7|201562.7|1
1730334390000|2024-10-31 00:26:30|201879|201569|201873.9|201563.9|201880|201570|201872.9|201562.9|4
1730334400000|2024-10-31 00:26:40|201809|201624.3|201809|201624.3|201809|201624.3|201809|201624.3|1
1730334410000|2024-10-31 00:26:50||201624.4||201624.4||201624.4||201624.4|1
1730334430000|2024-10-31 00:27:10|201811.6|201623.8|201876.9|201566.9|201876.9|201623.8|201811.6|201566.9|2
1730334460000|2024-10-31 00:27:40|201812.3|201624.4|201812.3|201624.4|201812.3|201624.4|201812.3|201624.4|1
1730334470000|2024-10-31 00:27:50|201779.1|201654.1|201779.2|201597.3|201779.2|201654.1|201779|201597.3|4
1730334480000|2024-10-31 00:28:00|201778.4|201598.1|201777|201598.3|201778.4|201598.3|201777|201598.1|2
1730334490000|2024-10-31 00:28:10|201776.9|201598.4|201776.9|201598.4|201776.9|201598.4|201776.9|201598.4|1
1730334500000|2024-10-31 00:28:20|201840.1|201530.1|201840.1|201530.1|201840.1|201530.1|201840.1|201530.1|1
1730334510000|2024-10-31 00:28:30|201844.1|201534.1|201842.7|201532.7|201844.1|201534.1|201842.7|201532.7|2
1730334520000|2024-10-31 00:28:40|201780.7|201602.1|201780.7|201602.1|201780.7|201602.1|201780.7|201602.1|1
1730334550000|2024-10-31 00:29:10|201842.7|201532.7|201842.7|201532.7|201842.7|201532.7|201842.7|201532.7|1
1730334570000|2024-10-31 00:29:30|201846.6|201536.6|201783.5|201605.4|201846.6|201611.5|201783.5|201536.6|3
1730334590000|2024-10-31 00:29:50|201789.2|201604|201813.9|201630.3|201813.9|201630.3|201768.9|201604|4
1730334600000|2024-10-31 00:30:00|201807.8|201624.2|201804.3|201619.8|201807.8|201652|201777|201619.3|6
1730334610000|2024-10-31 00:30:10|201803.5|201625.3|201803.5|201625.3|201803.5|201625.3|201803.5|201625.3|1
1730334620000|2024-10-31 00:30:20|201802.7|201626.2|201802.7|201626.2|201802.7|201626.2|201802.7|201626.2|1
1730334630000|2024-10-31 00:30:30|201869.5|201559.5|201867.3|201557.3|201869.5|201559.5|201867.3|201557.3|2
1730334650000|2024-10-31 00:30:50|201867.4|201557.4|201800.9|201623.5|201867.4|201623.5|201800.9|201557.4|2
1730334660000|2024-10-31 00:31:00|201802.2|201623.9|201782.4|201601.5|201804|201642.9|201743.8|201601.5|8
1730334670000|2024-10-31 00:31:10|201743.8|201603.2|201781.1|201603.2|201782.4|201603.2|201743.8|201603.2|4
1730334690000|2024-10-31 00:31:30|201844.8|201534.8|201844.8|201534.8|201844.8|201534.8|201844.8|201534.8|1
1730334720000|2024-10-31 00:32:00|201842.1|201532.1|201733.5|201594.7|201842.1|201597.7|201733.5|201532.1|4
1730334730000|2024-10-31 00:32:10|201769.4|201594.8|201768.1|201599.4|201769.4|201599.4|201768.1|201594.8|5
1730334750000|2024-10-31 00:32:30|201838.1|201541.1|201772.4|201597.8|201838.1|201644.2|201772.4|201541.1|6
1730334780000|2024-10-31 00:33:00|201770.1|201599.1|201764.9|201593.8|201770.1|201599.1|201728.4|201593.8|3
1730334790000|2024-10-31 00:33:10|201764.3|201594.2|201764.3|201594.2|201764.3|201594.2|201764.3|201594.2|1
1730334800000|2024-10-31 00:33:20|201728.4||201764.3||201764.3||201728.4||2
1730334810000|2024-10-31 00:33:30|201836.1|201527.6|201819.8|201527.6|201836.1|201527.6|201819.8|201525.9|3
1730334830000|2024-10-31 00:33:50|201819.7|201527.7|201760.2|201595.6|201819.7|201595.6|201760.2|201527.7|2
1730334840000|2024-10-31 00:34:00|201762.5|201594.5|201763.6|201592.9|201763.6|201594.5|201756.9|201588.9|4
1730334850000|2024-10-31 00:34:10|201764.4|201594.2|201765.8|201593.8|201765.8|201594.2|201764.4|201593.8|2
1730334860000|2024-10-31 00:34:20|201765.1|201597.6|201771.8|201599.5|201771.8|201599.5|201765.1|201597.6|2
1730334870000|2024-10-31 00:34:30|201770.7|201603.6|201771.4|201601.1|201771.4|201603.6|201770.7|201599.8|3
1730334890000|2024-10-31 00:34:50|201841.9|201531.9|201841.9|201531.9|201841.9|201531.9|201841.9|201531.9|1
1730334900000|2024-10-31 00:35:00|201837.7|201537.1|201789.3|201613.3|201837.7|201624.3|201777.6|201537.1|9
1730334910000|2024-10-31 00:35:10|201786.2|201614.8|201786.2|201614.8|201786.2|201614.8|201786.2|201614.8|1
1730334930000|2024-10-31 00:35:30|201853.6|201543.6|201853.6|201543.6|201853.6|201543.6|201853.6|201543.6|1
1730334940000|2024-10-31 00:35:40|201858|201548|201858|201548|201858|201548|201858|201548|1
1730334950000|2024-10-31 00:35:50|201858.4|201548.4|201809.7|201629.4|201858.4|201629.4|201809.7|201548.4|2
1730334960000|2024-10-31 00:36:00|201811.1|201628.3|201808.6|201633.4|201811.1|201634.8|201801.1|201621.7|6
1730334970000|2024-10-31 00:36:10|201807.8|201635.3|201807.8|201635.3|201807.8|201635.3|201807.8|201635.3|1
1730334990000|2024-10-31 00:36:30|201877.3|201567.3|201877.3|201567.3|201877.3|201567.3|201877.3|201567.3|1
1730335000000|2024-10-31 00:36:40|201875.2|201565.2|201875|201565|201875.2|201565.2|201871.3|201561.3|3
1730335020000|2024-10-31 00:37:00|201802.5|201628.9|201800.8|201630.1|201802.6|201630.1|201800.8|201627.1|4
1730335030000|2024-10-31 00:37:10|201802.3|201629.9|201802.3|201629.9|201802.3|201629.9|201802.3|201629.9|1
1730335040000|2024-10-31 00:37:20|201800.8|201627|201800.8|201627|201800.8|201627|201800.8|201627|1
1730335050000|2024-10-31 00:37:30|201812.1|201638.4|201811.4|201631.7|201846.3|201671.7|201808.3|201631.7|5
1730335060000|2024-10-31 00:37:40|201811.2|201630|201807.4|201628.2|201811.2|201630|201800.2|201621.2|4
1730335070000|2024-10-31 00:37:50|201807.6|201626.6|201807.6|201626.6|201807.6|201626.6|201807.6|201626.6|1
1730335080000|2024-10-31 00:38:00|201809.1|201670.3|201815.5|201643.8|201840.4|201707.5|201809.1|201635.4|11
1730335110000|2024-10-31 00:38:30|201880.8|201570.8|201880.8|201570.8|201880.8|201570.8|201880.8|201570.8|1
1730335120000|2024-10-31 00:38:40|201880.9|201570.9|201835.3|201662.7|201885|201670.9|201834.2|201570.9|6
1730335130000|2024-10-31 00:38:50||201662.8||201662.8||201662.8||201662.8|1
1730335140000|2024-10-31 00:39:00|201832.5|201656.4|201793.4|201652|201835.2|201662.8|201793.4|201644.9|11
1730335150000|2024-10-31 00:39:10|201788.6|201614|201797.1|201624.3|201798.9|201624.3|201788.6|201611.7|7
1730335160000|2024-10-31 00:39:20|201791.2|201618.3|201788.5|201619.1|201797.3|201624.4|201788.5|201618.3|3
1730335170000|2024-10-31 00:39:30|201783.1|201613.7|201785|201614.4|201790.1|201619.5|201783.1|201613.7|3
1730335180000|2024-10-31 00:39:40|201793.8|201623.1|201797.9|201626.5|201797.9|201626.5|201788.7|201616.7|7
1730335190000|2024-10-31 00:39:50|201792.4|201621|201809.8|201639.2|201816.4|201686.2|201792.4|201621|19
1730335200000|2024-10-31 00:40:00|201795.9|201626.9|201799.5|201633.2|201805.5|201639.4|201795.9|201626.9|5
1730335220000|2024-10-31 00:40:20|201805|201638.7|201801.7|201635.9|201808.4|201640.5|201798|201630.1|11
1730335230000|2024-10-31 00:40:30|201803.9|201633.8|201809.3|201639.1|201809.3|201639.1|201803.9|201633.8|2
1730335240000|2024-10-31 00:40:40|201808.9|201642.5|201813.4|201640.9|201815.6|201643.1|201806.7|201634.3|9
1730335250000|2024-10-31 00:40:50|201813.1|201640.6|201816.4|201643.9|201818.3|201645.8|201812.4|201640|5
1730335260000|2024-10-31 00:41:00|201810.8|201638.3|201814.6|201642.8|201818.3|201646.5|201805.4|201633.6|25
1730335270000|2024-10-31 00:41:10|201808.1|201636.2|201817.4|201645.6|201817.4|201645.6|201805.3|201633.4|3
1730335280000|2024-10-31 00:41:20|201812.3|201640.4|201803.9|201632.9|201816.4|201644|201803.5|201630.9|23
1730335290000|2024-10-31 00:41:30|201810.8|201639.7|201808.6|201637.7|201813.7|201642.7|201802.7|201631.7|12
1730335300000|2024-10-31 00:41:40|201813.7|201642.7|201813.7|201642.7|201813.7|201642.7|201813.7|201642.7|1
1730335310000|2024-10-31 00:41:50|201814.8|201642.8|201818.2|201643.5|201819.9|201645.2|201801.7|201629.8|17
1730335320000|2024-10-31 00:42:00|201813.2|201638.5|201808.2|201639.9|201813.2|201640.5|201802.4|201634.2|5
1730335330000|2024-10-31 00:42:10|201808.1||201808.1||201808.1||201808.1||1
1730335350000|2024-10-31 00:42:30|201876.2|201566.2|201876.2|201566.2|201876.2|201566.2|201876.2|201566.2|1
1730335360000|2024-10-31 00:42:40|201802.8|201634.5|201793|201620.4|201802.8|201634.5|201782.5|201611.6|11
1730335370000|2024-10-31 00:42:50|201792.2|201622.2|201788.9|201616.4|201793.9|201623.9|201787|201614.9|14
1730335380000|2024-10-31 00:43:00|201790.3|201620.6|201785.5|201615.7|201790.3|201620.6|201785.5|201615.7|2
1730335400000|2024-10-31 00:43:20|201790.5|201620.8|201794.4|201624.6|201795.3|201625.5|201789.4|201619.7|4
1730335410000|2024-10-31 00:43:30|201789.2|201619.4|201789.2|201619.4|201789.2|201619.4|201789.2|201619.4|1
1730335420000|2024-10-31 00:43:40|201789.4|201621.2|201796.6|201630.2|201796.6|201630.2|201789.4|201621.2|3
1730335430000|2024-10-31 00:43:50|201788.7|201622.2|201783.3|201616.6|201797.2|201632.6|201782.1|201615.4|16
1730335440000|2024-10-31 00:44:00|201789.1|201622.4|201787.9|201621.5|201789.1|201622.4|201787.9|201621.5|2
1730335460000|2024-10-31 00:44:20|201782.9|201616.6|201781.1|201617.4|201782.9|201617.4|201781.1|201616.6|2
1730335470000|2024-10-31 00:44:30|201776.2|201612.6|201775.8|201612.2|201785.5|201621.9|201773.6|201610|8
1730335480000|2024-10-31 00:44:40|201775.7|201617.1|201780.5|201616.9|201783.3|201619.7|201775.3|201611.7|8
1730335490000|2024-10-31 00:44:50|201775.8|201612.3|201794.9|201628.6|201794.9|201628.6|201775.5|201612|10
1730335500000|2024-10-31 00:45:00|201788.6|201622.2|201793.8|201628.4|201803.1|201637.8|201788.2|201622.2|17
1730335510000|2024-10-31 00:45:10|201803.2|201637.9|201812.9|201687.5|201812.9|201687.5|201798.4|201633|16
1730335520000|2024-10-31 00:45:20|201807.7|201679.7|201807.5|201636.2|201813.3|201688.2|201805.7|201636.2|10
1730335530000|2024-10-31 00:45:30|201813.5|201679.5|201804.9|201633.6|201813.5|201688.4|201804.3|201633.6|8
1730335540000|2024-10-31 00:45:40|201811.1|201684.8|201796.5|201625.2|201813.6|201688.6|201796.5|201625.2|7
1730335550000|2024-10-31 00:45:50|201801.9|201630.6|201801.5|201630.2|201808.8|201637.6|201796|201624.8|4
1730335570000|2024-10-31 00:46:10|201806.6|201635.4|201801.6|201630.4|201808.7|201637.4|201797.5|201626.2|9
1730335580000|2024-10-31 00:46:20|201810.6|201639.4|201807.3|201636|201810.6|201639.4|201800.1|201628.9|3
1730335590000|2024-10-31 00:46:30|201812.4|201641.2|201803.1|201631.9|201812.4|201641.2|201801.6|201630.3|5
1730335600000|2024-10-31 00:46:40|201798.1|201626.8|201799.3|201631|201808.3|201639.9|201796.2|201626.7|17
1730335610000|2024-10-31 00:46:50|201805.9|201637.5|201801.5|201633.2|201805.9|201674.4|201801.5|201633.2|3
1730335630000|2024-10-31 00:47:10|201811.8|201686.8|201800.9|201632.5|201811.8|201686.8|201792.5|201624.2|13
1730335640000|2024-10-31 00:47:20|201808.5|201640.1|201804.1|201634.8|201808.5|201679.3|201801.8|201633.5|6
1730335650000|2024-10-31 00:47:30|201808.9|201639.5|201805.4|201636|201811.2|201641.8|201802.3|201632.9|7
1730335660000|2024-10-31 00:47:40|201794.2|201647.2|201794.2|201647.2|201794.2|201647.2|201794.2|201647.2|1
1730335670000|2024-10-31 00:47:50|201801.4|201654.4|201806.2|201681.2|201806.4|201681.4|201792|201645|8
1730335680000|2024-10-31 00:48:00|201799.9|201674.9|201796.3|201650.9|201811.9|201686.9|201785.4|201639.9|30
1730335690000|2024-10-31 00:48:10|201793|201647.5|201803.2|201678.2|201814.3|201689.3|201793|201643.5|8
1730335700000|2024-10-31 00:48:20|201802.3|201677.3|201801.4|201676.4|201813|201688|201789.4|201641.6|5
1730335710000|2024-10-31 00:48:30|201810.2|201685.2|201805.9|201680.9|201814.2|201689.2|201787.1|201639.3|9
1730335720000|2024-10-31 00:48:40|201802.2|201677.2|201796.8|201651|201812.5|201687.5|201785.3|201637.5|10
1730335730000|2024-10-31 00:48:50|201788.6|201642.8|201788.6|201642.8|201788.6|201642.8|201788.6|201642.8|1
1730335740000|2024-10-31 00:49:00|201784.5|201638.8|201794.3|201648.6|201797.9|201652.2|201784.5|201638.8|11
1730335770000|2024-10-31 00:49:30|201868.9|201558.9|201868.9|201558.9|201868.9|201558.9|201868.9|201558.9|1
1730335780000|2024-10-31 00:49:40|201873.8|201563.8|201873.8|201563.8|201873.8|201563.8|201873.8|201563.8|1
1730335790000|2024-10-31 00:49:50|201804.7|201679.7|201804.7|201679.7|201804.7|201679.7|201804.7|201679.7|1
1730335800000|2024-10-31 00:50:00|201801.7|201676.7|201802.6|201677.6|201802.6|201677.6|201801.7|201676.7|2
1730335820000|2024-10-31 00:50:20|201866.3|201556.3|201794.4|201650|201868.3|201650|201781.2|201556.3|12
1730335830000|2024-10-31 00:50:30|201780.3|201635.9|201782.3|201631.6|201782.3|201635.9|201780.3|201631.6|2
1730335840000|2024-10-31 00:50:40|201777.7|201633.3|201784.5|201635.3|201795.2|201647.4|201777.7|201633.3|7
1730335860000|2024-10-31 00:51:00|201791.2|201642.1|201789.4|201643.9|201791.2|201643.9|201789.4|201642.1|2
1730335890000|2024-10-31 00:51:30|201872|201562|201872|201562|201872|201562|201872|201562|1
1730335920000|2024-10-31 00:52:00|201786.7|201641.2|201786.6|201641|201809.3|201684.3|201786.6|201641|6
1730335930000|2024-10-31 00:52:10|201790.6|201638.5|201790.6|201638.5|201790.6|201638.5|201790.6|201638.5|1
1730335950000|2024-10-31 00:52:30|201799.5|201674.5|201799.5|201674.5|201799.5|201674.5|201799.5|201674.5|1
1730335960000|2024-10-31 00:52:40|201874.3|201564.3|201874.3|201564.3|201874.3|201564.3|201874.3|201564.3|1
1730335980000|2024-10-31 00:53:00|201793.1|201641.1|201793.1|201641.1|201793.1|201641.1|201793.1|201641.1|1
1730336010000|2024-10-31 00:53:30|201874.3|201564.3|201808.5|201683.5|201874.3|201688.8|201808.2|201564.3|8
1730336020000|2024-10-31 00:53:40|201805.8|201680.8|201804.4|201679.4|201821.9|201696.9|201787.1|201642.9|18
1730336040000|2024-10-31 00:54:00|201791.7|201647.6|201791.7|201647.6|201791.7|201647.6|201791.7|201647.6|1
1730336050000|2024-10-31 00:54:10|201788.3|201644.2|201830.9|201691.8|201842.6|201710.5|201788.3|201644.2|15
1730336060000|2024-10-31 00:54:20|201828.2|201693.9|201826.6|201701.6|201828.2|201701.6|201822.1|201693.9|3
1730336070000|2024-10-31 00:54:30|201835|201710|201804.8|201679.8|201921.8|201739.6|201804.8|201679.8|8
1730336080000|2024-10-31 00:54:40|201827.4|201702.4|201848.5|201723.5|201859.7|201734.7|201827.4|201702.4|7
1730336090000|2024-10-31 00:54:50|201866.7|201741.7|201911.5|201786.5|201911.5|201786.5|201866.7|201741.7|15
1730336100000|2024-10-31 00:55:00|201895.6|201770.6|201905.4|201780.4|201916.9|201791.9|201878.2|201753.2|14
1730336110000|2024-10-31 00:55:10|201900.7|201775.7|201874.7|201749.7|201900.7|201775.7|201874.5|201749.5|5
1730336120000|2024-10-31 00:55:20|201874.3|201749.3|201874.5|201749.4|201881|201756|201859.1|201734.1|13
1730336130000|2024-10-31 00:55:30|201871.5|201746.5|201872.5|201745.1|201872.5|201746.5|201871.2|201745.1|7
1730336140000|2024-10-31 00:55:40|201853.3|201728.3|201865|201736.3|201865|201736.3|201847.7|201722.7|8
1730336150000|2024-10-31 00:55:50|201865.7|201735.9|201862.3|201731.6|201882.6|201757.6|201856.7|201726.6|8
1730336160000|2024-10-31 00:56:00|201863|201731.3|201836.7|201711.7|201863.3|201731.3|201836.7|201711.7|11
1730336170000|2024-10-31 00:56:10|201836.3|201711.3|201848.8|201723.8|201848.8|201723.8|201832.6|201707.6|3
1730336180000|2024-10-31 00:56:20|201858.9|201733.9|201847.7|201722.7|201867.7|201742.7|201845.5|201720.5|7
1730336190000|2024-10-31 00:56:30|201852.4|201727.4|201855.7|201713.7|201855.7|201727.4|201847.8|201713.7|3
1730336200000|2024-10-31 00:56:40|201847.8|201722.8|201843.2|201718.2|201852.5|201727.5|201822.3|201697.3|11
1730336210000|2024-10-31 00:56:50|201848|201723|201846|201721|201859.5|201734.5|201825.4|201691.6|18
1730336220000|2024-10-31 00:57:00|201832.9|201691.9|201832.9|201691.9|201832.9|201691.9|201832.9|201691.9|1
1730336230000|2024-10-31 00:57:10|201829.4|201688.3|201834.8|201694.5|201839.8|201699.1|201829.4|201688.3|12
1730336240000|2024-10-31 00:57:20|201834.7||201834.7||201834.7||201834.7||1
1730336250000|2024-10-31 00:57:30|201839.8|201699.6|201832.9|201696.6|201841|201701.2|201827.2|201689.1|25
1730336260000|2024-10-31 00:57:40|201834.9|201696.5|201835.4|201697.6|201840.7|201703|201829.6|201691.5|16
1730336300000|2024-10-31 00:58:20|201911.5|201613.5|201911.5|201613.5|201911.5|201613.5|201911.5|201613.5|1
1730336310000|2024-10-31 00:58:30|201832|201694.3|201832.4|201698.5|201839.4|201703|201829.2|201694.3|9
1730336320000|2024-10-31 00:58:40|201835.6|201699.3|201834.7|201698.5|201841|201704.9|201826.9|201693|12
1730336340000|2024-10-31 00:59:00|201832.4|201699|201833.4|201698.2|201840.7|201705.4|201832.4|201698.2|4
1730336350000|2024-10-31 00:59:10|201836.5|201701.3|201835.5|201701.8|201838.7|201705|201835.5|201700.9|4
1730336360000|2024-10-31 00:59:20|201833.7|201701.5|201831.9|201700.9|201840.6|201707.3|201828.2|201695.3|17
1730336370000|2024-10-31 00:59:30|201835.1|201698.8|201850.4|201713.3|201850.4|201713.3|201831.1|201696.4|12
1730336380000|2024-10-31 00:59:40|201845.9|201708.9|201848.1|201715.3|201850.3|201715.5|201840.7|201705.9|9
1730336390000|2024-10-31 00:59:50|201848.4|201715.5|201849|201715.9|201851.3|201717|201838.2|201704|7
1730336400000|2024-10-31 01:00:00|201849.7|201716.7|201855|201730|201864.6|201739.6|201835|201703.8|20
1730336410000|2024-10-31 01:00:10|201840.6|201708.8|201841.7|201716.7|201858.6|201733.6|201832.9|201702.7|27
1730336420000|2024-10-31 01:00:20|201847.3|201722.3|201839.3|201714.3|201847.3|201722.3|201833.9|201708.9|29
1730336430000|2024-10-31 01:00:30|201845.4|201720.4|201816.7|201691.7|201845.4|201720.4|201815.9|201690.9|24
1730336440000|2024-10-31 01:00:40|201834.6|201709.6|201816.3|201691.3|201838.9|201713.9|201816.3|201691.3|10
1730336450000|2024-10-31 01:00:50|201817.9|201692.9|201830|201705|201835.8|201710.8|201813.8|201688.8|12
1730336460000|2024-10-31 01:01:00|201835.9|201710.9|201827.7|201702.7|201835.9|201710.9|201818|201693|7
1730336470000|2024-10-31 01:01:10|201833.3|201708.3|201797.2|201672.2|201838.1|201713.1|201782.4|201657.4|26
1730336480000|2024-10-31 01:01:20|201795|201670|201838.8|201649.9|201839.2|201688.8|201791.9|201625.5|35
1730336490000|2024-10-31 01:01:30|201814.8|201689.8|201770.6|201645.6|201814.8|201689.8|201746.1|201621.1|14
1730336500000|2024-10-31 01:01:40|201764.8|201639.8|201769.7|201644.7|201769.7|201644.7|201764.8|201639.8|2
1730336510000|2024-10-31 01:01:50|201774.1|201649.1|201768.9|201643.9|201774.1|201649.1|201768.9|201643.9|2
1730336520000|2024-10-31 01:02:00|201786.9|201661.9|201769.4|201635.3|201786.9|201661.9|201764.1|201630.3|10
1730336530000|2024-10-31 01:02:10|201765.8|201632.1|201763.5|201630.4|201784.6|201659.6|201743|201618|33
1730336540000|2024-10-31 01:02:20|201800.7|201598.9|201767.2|201638.1|201807.7|201640.3|201740.8|201596.6|28
1730336550000|2024-10-31 01:02:30|201766.1|201637.1|201764.4|201635|201769.9|201640.5|201746.9|201621.9|30
1730336560000|2024-10-31 01:02:40|201764.3|201635.2|201765.7|201637|201799.4|201643.8|201759.3|201599.3|38
1730336570000|2024-10-31 01:02:50|201789|201664|201772.5|201647.5|201790.6|201665.6|201764|201639|19
1730336580000|2024-10-31 01:03:00|201767.8|201642.8|201795.1|201598.9|201797.4|201660.8|201746|201598.9|24
1730336590000|2024-10-31 01:03:10|201797.4|201607.9|201763.5|201637.5|201804.1|201639|201759.4|201600.3|27
1730336600000|2024-10-31 01:03:20|201762.9|201636.8|201765.6|201639.9|201797.7|201639.9|201757.9|201600.6|37
1730336610000|2024-10-31 01:03:30|201760.9|201635.5|201761.1|201635|201764.9|201639.5|201760.7|201635|14
1730336620000|2024-10-31 01:03:40|201760.7|201634.7|201761.9|201635.8|201764.9|201638.5|201758.5|201632.4|12
1730336630000|2024-10-31 01:03:50|201761.5|201635.5|201761.5|201635.5|201761.5|201635.5|201761.5|201635.5|1
1730336640000|2024-10-31 01:04:00|201762.2|201635.8|201762.3|201635.9|201765.6|201639.2|201761|201634.9|4
1730336650000|2024-10-31 01:04:10|201761.7|201635.6|201762.3|201635.9|201762.3|201635.9|201761.7|201635.6|2
1730336660000|2024-10-31 01:04:20|201762|201635.6|201764.9|201638.8|201769.1|201643.1|201756.9|201630.9|11
1730336670000|2024-10-31 01:04:30|201765.2|201639.5|201764.5|201639.1|201765.2|201639.5|201764.5|201639.1|2
1730336680000|2024-10-31 01:04:40|201764.9|201639.8|201763.8|201638.4|201773.8|201648.4|201758.3|201632.9|14
1730336690000|2024-10-31 01:04:50|201768|201642.6|201766.1|201640.7|201770.7|201644.9|201764.1|201638.7|13
1730336700000|2024-10-31 01:05:00|201766.7|201640.3|201766.7|201638.7|201767.7|201640.3|201766.7|201638.7|8
1730336710000|2024-10-31 01:05:10|201767.7|201640.3|201769.1|201641.1|201773.7|201644.7|201767.7|201639.4|14
1730336720000|2024-10-31 01:05:20|201769.5|201641.4|201769.5|201641.7|201770.1|201641.7|201769.5|201641.4|3
1730336730000|2024-10-31 01:05:30|201770.1|201641.4|201770.5|201641.4|201770.5|201641.4|201770.1|201641.4|2
1730336740000|2024-10-31 01:05:40|201773.5|201644.5|201768.6|201639.9|201773.5|201644.5|201744.6|201619.6|13
1730336750000|2024-10-31 01:05:50|201764.8|201636.1|201757.6|201631.2|201772.3|201645.2|201750.9|201624.8|17
1730336760000|2024-10-31 01:06:00|201756.9|201624.9|201737.7|201612.7|201764.6|201638.9|201728|201603|14
1730336770000|2024-10-31 01:06:10|201737.4|201612.4|201752.1|201623.7|201796.4|201634.9|201733.2|201590.9|24
1730336780000|2024-10-31 01:06:20|201730.7|201605.7|201795.4|201599.9|201796.1|201632.7|201730.7|201591.3|32
1730336790000|2024-10-31 01:06:30|201794.4|201598.6|201745.2|201620.2|201797.1|201630.8|201729.7|201592.9|17
1730336800000|2024-10-31 01:06:40|201745.3|201620.3|201745.3|201620.3|201749.5|201624.5|201739.4|201614.4|9
1730336810000|2024-10-31 01:06:50|201745.5|201620.5|201747.4|201622.4|201747.4|201622.4|201737.2|201612.2|7
1730336820000|2024-10-31 01:07:00|201747.1|201622.1|201744.6|201619.6|201763.9|201638.1|201731.3|201606.3|11
1730336830000|2024-10-31 01:07:10|201744.4|201619.4|201744.6|201619.6|201744.6|201619.6|201744.4|201619.4|2
1730336840000|2024-10-31 01:07:20|201744.4|201619.4|201744.4|201619.4|201744.4|201619.4|201744.4|201619.4|1
1730336850000|2024-10-31 01:07:30|201744.6|201619.6|201744.6|201619.6|201744.6|201619.6|201744.6|201619.6|1
1730336860000|2024-10-31 01:07:40|201830|201568|201744.5|201619.5|201830|201619.5|201744.3|201568|5
1730336870000|2024-10-31 01:07:50|201744.2|201619.2|201745.5|201620.5|201758.9|201632.9|201727.2|201602.2|26
1730336880000|2024-10-31 01:08:00|201757.3|201632.3|201723.4|201598.4|201792.4|201632.3|201712.7|201579.6|31
1730336890000|2024-10-31 01:08:10|201722.9|201597.9|201723.2|201598.2|201727.6|201602.6|201721.1|201596.1|14
1730336900000|2024-10-31 01:08:20|201723.7|201598.7|201727.7|201602.7|201728.5|201603.5|201723.7|201598.7|5
1730336910000|2024-10-31 01:08:30|201724.7|201599.7|201731.5|201606.5|201731.8|201606.8|201724.7|201599.7|8
1730336920000|2024-10-31 01:08:40|201723.5|201598.5|201730|201605|201758.4|201608|201718.7|201588.9|27
1730336930000|2024-10-31 01:08:50|201720.3|201595.3|201713|201588|201756.4|201607.7|201712.6|201584.9|27
1730336940000|2024-10-31 01:09:00|201718.2|201593.2|201722.5|201597.5|201722.5|201597.5|201712.1|201587.1|15
1730336950000|2024-10-31 01:09:10|201726.3|201601.3|201726.5|201601.5|201726.5|201601.5|201726.3|201601.3|2
1730336960000|2024-10-31 01:09:20|201726.3|201601.3|201723.9|201598.9|201727.3|201602.3|201720.1|201595.1|6
1730336970000|2024-10-31 01:09:30|201720.9|201595.9|201725.8|201600.8|201727.1|201602.1|201715|201590|11
1730336980000|2024-10-31 01:09:40|201725.5|201600.5|201719.9|201594.9|201725.5|201600.5|201713.7|201588.7|6
1730336990000|2024-10-31 01:09:50|201719.5|201594.5|201728.5|201603.5|201728.5|201603.5|201719.5|201594.5|5
1730337000000|2024-10-31 01:10:00|201724.5|201599.5|201731.8|201606.8|201743.7|201618.7|201716.7|201591.7|19
1730337010000|2024-10-31 01:10:10|201726.5|201601.5|201731.7|201606.7|201731.7|201606.7|201724.2|201599.2|8
1730337020000|2024-10-31 01:10:20|201735.5|201610.5|201707.1|201582.1|201735.5|201610.5|201706|201581|14
1730337030000|2024-10-31 01:10:30|201706.1|201581.1|201710.1|201585.1|201710.1|201585.1|201704.7|201579.7|11
1730337040000|2024-10-31 01:10:40|201708.9|201583.9|201709.3|201584.3|201709.5|201584.5|201708.9|201583.9|5
1730337050000|2024-10-31 01:10:50|201709|201584|201709.7|201584.7|201710|201585|201709|201584|6
1730337060000|2024-10-31 01:11:00|201709.2|201584.2|201709.2|201584.2|201709.2|201584.2|201709.2|201584.2|1
1730337070000|2024-10-31 01:11:10|201704|201579|201681|201556|201704|201579|201666.7|201541.7|22
1730337080000|2024-10-31 01:11:20|201676.6|201551.6|201678.3|201553.3|201681.6|201556.6|201669|201544|23
1730337090000|2024-10-31 01:11:30|201677.4|201552.4|201678.6|201553.6|201679|201554|201669.4|201544.4|19
1730337100000|2024-10-31 01:11:40|201679|201554|201681.6|201556.6|201682.5|201557.5|201675.2|201550.2|11
1730337110000|2024-10-31 01:11:50|201681.4|201556.4|201683.8|201558.8|201685.3|201560.3|201677.2|201552.2|12
1730337120000|2024-10-31 01:12:00|201682.6|201557.6|201680.4|201555.4|201682.7|201557.7|201674.6|201549.6|21
1730337130000|2024-10-31 01:12:10|201677.1|201552.1|201678.3|201553.3|201682.1|201557.1|201677.1|201552.1|11
1730337140000|2024-10-31 01:12:20|201678.4|201553.4|201678.5|201553.5|201678.5|201553.5|201676.3|201551.3|8
1730337150000|2024-10-31 01:12:30|201673.4|201548.4|201695.1|201570.1|201700.1|201575.1|201673.4|201548.4|33
1730337160000|2024-10-31 01:12:40|201688.3|201563.3|201689|201564|201694.3|201569.3|201685.4|201560.4|9
1730337170000|2024-10-31 01:12:50|201688.5|201563.5|201686.5|201561.5|201688.5|201563.5|201686.5|201561.5|6
1730337180000|2024-10-31 01:13:00|201691|201566|201691.1|201566.1|201696.1|201571.1|201686.8|201561.8|11
1730337190000|2024-10-31 01:13:10|201690.7|201565.7|201687|201562|201694.9|201569.9|201687|201562|11
1730337200000|2024-10-31 01:13:20|201686.8|201561.8|201688.8|201563.8|201699.7|201574.7|201684.3|201559.3|19
1730337210000|2024-10-31 01:13:30|201693.1|201568.1|201692.7|201567.7|201697.1|201572.1|201690.1|201565.1|6
1730337220000|2024-10-31 01:13:40|201688.8|201563.8|201689.3|201564.3|201697.5|201572.5|201681.3|201556.3|12
1730337230000|2024-10-31 01:13:50|201689.6|201564.6|201689.9|201564.9|201689.9|201564.9|201689.6|201564.6|2
1730337240000|2024-10-31 01:14:00|201689.8|201564.8|201689.8|201564.8|201689.8|201564.8|201689.8|201564.8|1
1730337250000|2024-10-31 01:14:10|201689.3|201564.3|201692.7|201567.7|201701.8|201576.8|201687.8|201562.8|17
1730337260000|2024-10-31 01:14:20|201693.9|201568.9|201694.1|201569.1|201699.8|201574.8|201689.7|201564.7|25
1730337270000|2024-10-31 01:14:30|201693.7|201568.7|201701.8|201576.8|201702.3|201577.3|201693|201568|10
1730337280000|2024-10-31 01:14:40|201702.3|201577.3|201704.4|201579.4|201705.8|201580.8|201696.8|201571.8|25
1730337290000|2024-10-31 01:14:50|201698.3|201573.3|201696.8|201571.8|201709.2|201584.2|201696.8|201571.8|15
1730337300000|2024-10-31 01:15:00|201699|201574|201703.8|201578.8|201703.8|201578.8|201699|201574|5
1730337310000|2024-10-31 01:15:10|201704|201579|201692.4|201567.4|201704|201579|201692.4|201567.4|9
1730337320000|2024-10-31 01:15:20|201692|201567|201687.2|201562.2|201711.7|201570.8|201682.2|201547.3|32
1730337330000|2024-10-31 01:15:30|201687.4|201562.4|201696.1|201571.1|201706.2|201581.2|201687.4|201562.4|19
1730337340000|2024-10-31 01:15:40|201705.4|201580.4|201705.6|201580.6|201709.2|201584.2|201704.8|201579.8|9
1730337350000|2024-10-31 01:15:50|201705.5|201580.5|201705.5|201580.5|201705.5|201580.5|201705.5|201580.5|1
1730337360000|2024-10-31 01:16:00|201709.1|201584.1|201702.8|201577.8|201709.1|201584.1|201698.6|201573.6|12
1730337370000|2024-10-31 01:16:10|201704.1|201579.1|201707.1|201582.1|201707.7|201582.7|201700.7|201575.7|16
1730337380000|2024-10-31 01:16:20|201699.8|201574.8|201704.8|201579.8|201708|201583|201692.6|201567.6|23
1730337400000|2024-10-31 01:16:40|201707.8|201582.8|201703.7|201578.7|201707.8|201582.8|201698.5|201573.5|16
1730337410000|2024-10-31 01:16:50|201704|201579|201709.7|201584.7|201711|201586|201704|201579|8
1730337420000|2024-10-31 01:17:00|201709.9|201584.9|201710.4|201585.4|201721.5|201596.5|201705.1|201580.1|20
1730337430000|2024-10-31 01:17:10|201703.2|201578.2|201710.7|201585.7|201711.5|201586.5|201703.2|201578.2|4
1730337440000|2024-10-31 01:17:20|201711.1|201586.1|201711.1|201586.1|201711.1|201586.1|201711.1|201586.1|1
1730337450000|2024-10-31 01:17:30|201710.8|201585.8|201703.1|201578.1|201710.8|201585.8|201697.7|201572.7|10
1730337460000|2024-10-31 01:17:40|201709.7|201584.7|201706.4|201581.4|201709.7|201584.7|201695.3|201570.3|21
1730337470000|2024-10-31 01:17:50|201699.2|201574.2|201701.5|201576.5|201707.7|201582.7|201695.5|201570.5|25
1730337480000|2024-10-31 01:18:00|201702.2|201577.2|201700.2|201575.2|201709.4|201584.4|201694.8|201569.8|27
1730337490000|2024-10-31 01:18:10|201700.5|201575.5|201700.7|201575.7|201709.6|201584.6|201698.6|201573.6|11
1730337500000|2024-10-31 01:18:20|201700.2|201575.2|201720.4|201528.9|201726.4|201580.6|201693|201525.9|22
1730337510000|2024-10-31 01:18:30|201719.4|201527.9|201708.8|201583.8|201727.4|201584.3|201696.6|201525.9|33
1730337520000|2024-10-31 01:18:40|201708.5|201583.5|201686.3|201561.3|201715.8|201590.8|201686.3|201561.3|26
1730337530000|2024-10-31 01:18:50|201695.8|201570.8|201702.5|201577.5|201713.2|201588.2|201695.8|201570.8|29
1730337540000|2024-10-31 01:19:00|201700.4|201575.4|201703.9|201578.9|201712.9|201587.9|201695.4|201570.4|32
1730337550000|2024-10-31 01:19:10|201707.4|201582.4|201726.7|201528.6|201730.1|201588.3|201693.8|201528.3|27
1730337560000|2024-10-31 01:19:20|201701.1|201576.1|201697.2|201572.2|201711.3|201586.3|201695.7|201570.7|21
1730337570000|2024-10-31 01:19:30|201708.4|201583.4|201706.5|201581.5|201710.2|201585.2|201694.8|201569.8|13
1730337580000|2024-10-31 01:19:40|201705.6|201580.6|201729.1|201530.6|201729.1|201584.8|201694.4|201530.6|25
1730337590000|2024-10-31 01:19:50|201727.7|201530.9|201704.3|201579.3|201729.4|201583.4|201694.4|201528.3|36
1730337600000|2024-10-31 01:20:00|201700.2|201575.2|201725.4|201527.9|201727.7|201580.7|201691.5|201525.6|40
1730337610000|2024-10-31 01:20:10|201717.1|201528.6|201717.4|201526.9|201726.1|201578.8|201690.9|201526.3|40
1730337620000|2024-10-31 01:20:20|201694.1|201569.1|201689.2|201564.2|201725.4|201578|201689.2|201525.6|30
1730337630000|2024-10-31 01:20:30|201689.4|201564.4|201686.7|201561.7|201691.2|201566.2|201686.4|201561.4|8
1730337640000|2024-10-31 01:20:40|201687.1|201562.1|201723.1|201527.6|201723.7|201579.2|201687.1|201525.9|31
1730337650000|2024-10-31 01:20:50|201723.7|201527.9|201725.4|201528.6|201725.4|201578.8|201688.5|201526.9|38
1730337660000|2024-10-31 01:21:00|201717.4|201527.3|201691.2|201566.2|201723.7|201575.6|201686|201524.9|36
1730337670000|2024-10-31 01:21:10|201721.4|201525.6|201689.6|201564.6|201723.4|201578.1|201687.2|201524.9|38
1730337680000|2024-10-31 01:21:20|201695.6|201570.6|201714.7|201526.3|201716.1|201577.5|201686|201525.3|21
1730337690000|2024-10-31 01:21:30|201716.1|201527.3|201716.4|201527.6|201724.4|201577.7|201685.6|201524.9|37
1730337700000|2024-10-31 01:21:40|201716.1|201526.9|201704.1|201579.1|201725.1|201579.5|201689.8|201525.9|40
1730337710000|2024-10-31 01:21:50|201687.8|201562.8|201693.5|201568.5|201723.4|201575.7|201687.8|201525.6|40
1730337720000|2024-10-31 01:22:00|201700.4|201575.4|201684.9|201559.9|201724.4|201575.5|201684.9|201524.9|24
1730337730000|2024-10-31 01:22:10|201694.5|201569.5|201687.4|201562.4|201716.7|201575.7|201687.4|201525.9|19
1730337750000|2024-10-31 01:22:30|201687.7|201562.7|201686.9|201561.9|201687.7|201562.7|201686.9|201561.9|2
1730337760000|2024-10-31 01:22:40|201686.7|201561.7|201690.5|201565.5|201697.2|201572.2|201686.2|201561.2|13
1730337770000|2024-10-31 01:22:50|201688.5|201563.5|201692.8|201567.8|201703.7|201578.7|201685.9|201560.9|27
1730337780000|2024-10-31 01:23:00|201699.6|201574.6|201690.5|201565.5|201705|201580|201687.2|201562.2|28
1730337790000|2024-10-31 01:23:10|201699.8|201574.8|201686.3|201561.3|201717.7|201574.8|201682.7|201525.3|31
1730337800000|2024-10-31 01:23:20|201686.2|201561.2|201682.5|201557.5|201692.4|201567.4|201681.8|201556.8|14
1730337810000|2024-10-31 01:23:30|201682.1|201557.1|201682.1|201557.1|201682.1|201557.1|201682.1|201557.1|1
1730337820000|2024-10-31 01:23:40|201681.7|201556.7|201695|201570|201695|201570|201681.7|201556.7|6
1730337830000|2024-10-31 01:23:50|201691.4|201566.4|201691.5|201566.5|201704.5|201579.5|201688.9|201563.9|17
1730337840000|2024-10-31 01:24:00|201697|201572|201725.4|201529.3|201726.7|201585.5|201692.8|201527.3|35
1730337850000|2024-10-31 01:24:10|201726.7|201530.6|201695.5|201570.5|201726.7|201580|201691.1|201527.6|27
1730337860000|2024-10-31 01:24:20|201696|201571|201717.4|201528.6|201724.7|201580.5|201685.6|201526.9|40
1730337870000|2024-10-31 01:24:30|201715.4|201526.3|201690.8|201565.8|201715.7|201571.7|201690.5|201525.6|6
1730337880000|2024-10-31 01:24:40|201686.3|201561.3|201688.4|201563.4|201693.1|201568.1|201683.4|201558.4|8
1730337900000|2024-10-31 01:25:00|201686.4|201561.4|201687.5|201562.5|201689.6|201564.6|201686.4|201561.4|6
1730337910000|2024-10-31 01:25:10|201682.3|201557.3|201682.9|201557.9|201699.7|201574.7|201682.3|201557.3|26
1730337930000|2024-10-31 01:25:30|201683.3|201558.3|201686.2|201561.2|201692.5|201567.5|201683.3|201558.3|3
1730337940000|2024-10-31 01:25:40|201692.1|201567.1|201686.3|201561.3|201699.5|201574.5|201686.1|201561.1|10
1730337960000|2024-10-31 01:26:00|201686|201561|201679.9|201554.9|201686|201561|201677.3|201552.3|19
1730337970000|2024-10-31 01:26:10|201680.2|201555.2|201678.5|201553.5|201684.6|201559.6|201678|201553|4
1730337980000|2024-10-31 01:26:20|201675.6|201550.6|201674.7|201549.7|201680.4|201555.4|201674.3|201549.3|14
1730337990000|2024-10-31 01:26:30|201674.3|201549.3|201676.7|201551.7|201680.2|201555.2|201671.5|201546.5|24
1730338000000|2024-10-31 01:26:40|201676.6|201551.6|201661.8|201536.8|201677.7|201552.7|201661.2|201536.2|14
1730338010000|2024-10-31 01:26:50|201662.3|201537.3|201663.8|201538.8|201670.9|201545.9|201661.2|201536.2|13
1730338020000|2024-10-31 01:27:00|201666.8|201541.8|201666.8|201541.8|201669.7|201544.7|201666|201541|5
1730338030000|2024-10-31 01:27:10|201666.5|201541.5|201667.1|201542.1|201667.1|201542.1|201663.9|201538.9|4
1730338040000|2024-10-31 01:27:20|201671.2|201546.2|201669.8|201544.8|201671.5|201546.5|201665.5|201540.5|9
1730338050000|2024-10-31 01:27:30|201672.9|201547.9|201706.1|201492.6|201708.4|201547.9|201658.5|201492.6|27
1730338060000|2024-10-31 01:27:40|201707.1|201493.9|201708.4|201493.6|201708.4|201542.6|201659|201490.9|40
1730338070000|2024-10-31 01:27:50|201706.1|201491.3|201708.7|201492.9|201709.7|201542.3|201651.2|201490.3|40
1730338080000|2024-10-31 01:28:00|201708.4|201492.6|201642.5|201517.5|201710.4|201542.1|201641.1|201491.6|24
1730338090000|2024-10-31 01:28:10|201661.5|201536.5|201665.7|201540.7|201709.4|201543.1|201643.1|201490.3|32
1730338100000|2024-10-31 01:28:20|201650.1|201525.1|201649.1|201524.1|201664.7|201539.7|201648.1|201523.1|7
1730338110000|2024-10-31 01:28:30|201665.4|201540.4|201659|201534|201666.9|201541.9|201643.2|201518.2|19
1730338120000|2024-10-31 01:28:40|201643.7|201518.7|201709.7|201492.6|201710.1|201542.6|201641.7|201491.9|25
1730338130000|2024-10-31 01:28:50|201700.1|201493.3|201651|201526|201710.1|201544|201648.7|201492.6|14
1730338140000|2024-10-31 01:29:00|201668.1|201543.1|201667.3|201542.3|201668.1|201543.1|201650.3|201525.3|10
1730338150000|2024-10-31 01:29:10|201650.3|201525.3|201645.9|201520.9|201671.8|201546.8|201645.9|201520.9|8
1730338160000|2024-10-31 01:29:20|201668.6|201543.6|201656.5|201531.5|201672.8|201547.8|201644.5|201519.5|8
1730338170000|2024-10-31 01:29:30|201651.8|201526.8|201665.2|201540.2|201669.7|201544.7|201651.5|201526.5|15
1730338180000|2024-10-31 01:29:40|201665.8|201540.8|201654.8|201529.8|201666.1|201541.1|201654.7|201529.7|5
1730338190000|2024-10-31 01:29:50|201654.7|201529.7|201654.5|201529.5|201671.4|201546.4|201649.8|201524.8|8
1730338200000|2024-10-31 01:30:00|201650.1|201525.1|201664.7|201539.7|201667.7|201542.7|201650.1|201525.1|17
1730338210000|2024-10-31 01:30:10|201664.4|201539.4|201646.7|201521.7|201668.8|201543.8|201646.7|201521.7|17
1730338220000|2024-10-31 01:30:20|201630.2|201505.2|201649.3|201524.3|201666.7|201541.7|201630.2|201505.2|40
1730338230000|2024-10-31 01:30:30|201651.8|201526.8|201659.8|201534.8|201668.6|201543.6|201651.8|201526.8|17
1730338240000|2024-10-31 01:30:40|201659.3|201534.3|201663.5|201538.5|201669.2|201544.2|201658.8|201533.8|16
1730338250000|2024-10-31 01:30:50|201663.4|201538.4|201667.6|201542.6|201672.5|201547.5|201662.5|201537.5|23
1730338260000|2024-10-31 01:31:00|201663.1|201538.1|201664.7|201539.7|201668.7|201543.7|201658|201533|23
1730338270000|2024-10-31 01:31:10|201665|201540|201686.7|201561.7|201692.4|201567.4|201664.9|201539.9|19
1730338280000|2024-10-31 01:31:20|201686.4|201561.4|201680.2|201555.2|201686.4|201561.4|201678.8|201553.8|12
1730338290000|2024-10-31 01:31:30|201680|201555|201679|201554|201687.8|201562.8|201669|201544|19
1730338300000|2024-10-31 01:31:40|201675.5|201550.5|201676|201551|201681.3|201556.3|201674|201549|14
1730338310000|2024-10-31 01:31:50|201668.1|201543.1|201672.5|201547.5|201674.7|201549.7|201657|201532|33
1730338320000|2024-10-31 01:32:00|201662.7|201537.7|201707.7|201518.3|201708.7|201548.4|201662.5|201509.6|40
1730338330000|2024-10-31 01:32:10|201709.1|201519.6|201708.4|201519.6|201709.1|201554.7|201664.8|201510.6|35
1730338340000|2024-10-31 01:32:20|201709.1|201520.3|201674.2|201549.2|201709.1|201556.7|201667.7|201519.3|24
1730338350000|2024-10-31 01:32:30|201674.5|201549.5|201674.4|201549.4|201674.5|201549.5|201674.4|201549.4|2
1730338360000|2024-10-31 01:32:40|201677.3|201552.3|201675|201550|201677.3|201552.3|201675|201550|5
1730338370000|2024-10-31 01:32:50|201674.5|201549.5|201665.3|201540.3|201685.1|201550.3|201656.8|201514.6|28
1730338380000|2024-10-31 01:33:00|201667.1|201542.1|201664.7|201539.7|201679.7|201544.4|201658.7|201529.3|22
1730338390000|2024-10-31 01:33:10|201665|201540|201667|201542|201686.1|201542.3|201657.8|201522.6|27
1730338400000|2024-10-31 01:33:20|201666.9|201541.9|201665.8|201540.8|201669.3|201544.3|201658.9|201533.9|22
1730338410000|2024-10-31 01:33:30|201668.9|201543.9|201667.1|201542.1|201671.2|201546.2|201658.8|201533.8|29
1730338420000|2024-10-31 01:33:40|201659.5|201534.5|201678.7|201521.9|201679.7|201543.8|201657.4|201520.6|34
1730338430000|2024-10-31 01:33:50|201664.7|201539.7|201647.2|201522.2|201665.5|201540.5|201647.2|201522.2|21
1730338440000|2024-10-31 01:34:00|201647.3|201522.3|201655.8|201530.8|201656.5|201531.5|201647.3|201522.3|11
1730338450000|2024-10-31 01:34:10|201656.4|201531.4|201656.9|201531.9|201656.9|201531.9|201656.4|201531.4|4
1730338460000|2024-10-31 01:34:20|201656.1|201531.1|201657.9|201532.9|201661.2|201536.2|201654.7|201529.7|10
1730338470000|2024-10-31 01:34:30|201661.5|201536.5|201658.3|201533.3|201666.2|201541.2|201658.3|201533.3|5
1730338480000|2024-10-31 01:34:40|201666.2|201541.2|201659.3|201534.3|201666.9|201541.9|201653.3|201528.3|40
1730338490000|2024-10-31 01:34:50|201659.6|201534.6|201657.6|201532.6|201685.7|201540.2|201656.3|201494.6|23
1730338500000|2024-10-31 01:35:00|201654.5|201529.5|201653.9|201528.9|201663.1|201538.1|201649.4|201524.4|27
1730338510000|2024-10-31 01:35:10|201653.6|201528.6|201652.7|201527.7|201658.5|201533.5|201649.6|201524.6|21
1730338520000|2024-10-31 01:35:20|201681.7|201493.3|201653.4|201528.4|201682.1|201528.4|201653.1|201491.3|7
1730338540000|2024-10-31 01:35:40|201653.6|201528.6|201657.9|201532.9|201665.2|201540.2|201652.5|201527.5|12
1730338550000|2024-10-31 01:35:50|201653.3|201528.3|201653.7|201528.7|201654.1|201529.1|201652.3|201527.3|6
1730338560000|2024-10-31 01:36:00|201660|201535|201661.9|201536.9|201665.3|201540.3|201652.1|201527.1|18
1730338570000|2024-10-31 01:36:10|201661.5|201536.5|201658.7|201533.7|201668.1|201543.1|201654.5|201529.5|31
1730338580000|2024-10-31 01:36:20|201657.8|201532.8|201658.1|201533.1|201663|201538|201653.3|201528.3|11
1730338590000|2024-10-31 01:36:30|201657.7|201532.7|201663.3|201538.3|201670.3|201545.3|201648.9|201523.9|24
1730338600000|2024-10-31 01:36:40|201660|201535|201666.3|201541.3|201693.1|201541.3|201654.5|201495.3|34
1730338610000|2024-10-31 01:36:50|201660.7|201535.7|201657.7|201532.7|201665|201540|201655.1|201530.1|36
1730338620000|2024-10-31 01:37:00|201661.7|201536.7|201664.5|201539.5|201664.5|201539.5|201654.7|201529.7|11
1730338630000|2024-10-31 01:37:10|201669.9|201544.9|201685.4|201560.4|201692.2|201567.2|201660.2|201535.2|30
1730338640000|2024-10-31 01:37:20|201684.7|201559.7|201677.5|201552.5|201684.7|201559.7|201671.3|201546.3|22
1730338650000|2024-10-31 01:37:30|201677.7|201552.7|201673.7|201548.7|201683.6|201558.6|201668|201543|22
1730338660000|2024-10-31 01:37:40|201676.7|201551.7|201709.1|201520.6|201709.1|201556.6|201669.1|201520.6|7
1730338670000|2024-10-31 01:37:50|201709.7|201521.3|201680.2|201555.2|201709.7|201557|201670.6|201521.3|16
1730338680000|2024-10-31 01:38:00|201679.8|201554.8|201680.4|201555.4|201683|201558|201664.4|201539.4|14
1730338700000|2024-10-31 01:38:20|201679.9|201554.9|201686.9|201561.9|201691.3|201566.3|201679.9|201554.9|25
1730338710000|2024-10-31 01:38:30|201682.5|201557.5|201684.8|201559.8|201686.2|201561.2|201676.3|201551.3|19
1730338720000|2024-10-31 01:38:40|201684.6|201559.6|201683.4|201558.4|201684.6|201559.6|201677.7|201552.7|5
1730338730000|2024-10-31 01:38:50|201686.4|201561.4|201689.4|201564.4|201692|201567|201677.3|201552.3|24
1730338740000|2024-10-31 01:39:00|201689.8|201564.8|201680|201555|201690.3|201565.3|201679.7|201554.7|18
1730338750000|2024-10-31 01:39:10|201683.7|201558.7|201686.1|201561.1|201687.4|201562.4|201679.6|201554.6|11
1730338760000|2024-10-31 01:39:20|201686.3|201561.3|201683.3|201558.3|201688.8|201563.8|201680.1|201555.1|19
1730338770000|2024-10-31 01:39:30|201682.3|201557.3|201686.2|201561.2|201686.9|201561.9|201677.9|201552.9|25
1730338780000|2024-10-31 01:39:40|201687.2|201562.2|201685.7|201560.7|201687.2|201562.2|201683.1|201558.1|13
1730338790000|2024-10-31 01:39:50|201689|201564|201689.7|201564.7|201700.3|201575.3|201687.6|201562.6|11
1730338800000|2024-10-31 01:40:00|201692.7|201567.7|201701.7|201576.7|201702.7|201577.7|201689.8|201564.8|30
1730338810000|2024-10-31 01:40:10|201697.3|201572.3|201700.5|201575.5|201706.5|201581.5|201693.9|201568.9|29
1730338820000|2024-10-31 01:40:20|201700.1|201575.1|201714.7|201534.9|201724.1|201579.4|201691.2|201534.6|40
1730338830000|2024-10-31 01:40:30|201716.1|201535.9|201693.4|201568.4|201722.7|201574.9|201686.4|201534.3|38
1730338840000|2024-10-31 01:40:40|201702.1|201577.1|201723.7|201536.6|201725.1|201580.8|201692.6|201535.3|39
1730338850000|2024-10-31 01:40:50|201724.4|201537.3|201699.1|201574.1|201725.7|201581.4|201695.8|201534.9|38
1730338860000|2024-10-31 01:41:00|201695.9|201570.9|201700.5|201575.5|201725.4|201581.1|201695.6|201534.9|36
1730338870000|2024-10-31 01:41:10|201702.4|201577.4|201709|201584|201724.4|201584|201695.4|201534.6|32
1730338880000|2024-10-31 01:41:20|201700.4|201575.4|201696|201571|201711.6|201586.6|201696|201571|28
1730338890000|2024-10-31 01:41:30|201697.3|201572.3|201723|201598|201724.7|201599.7|201695.4|201570.4|25
1730338900000|2024-10-31 01:41:40|201722.5|201597.5|201720.2|201595.2|201723.4|201598.4|201719.9|201594.9|5
1730338910000|2024-10-31 01:41:50|201719.7|201594.7|201724.2|201599.2|201724.2|201599.2|201715.9|201590.9|12
1730338920000|2024-10-31 01:42:00|201720.4|201595.4|201723.2|201598.2|201725.5|201600.5|201717.6|201592.6|14
1730338930000|2024-10-31 01:42:10|201722.6|201597.6|201722.1|201597.1|201726|201601|201718.4|201593.4|6
1730338940000|2024-10-31 01:42:20|201722.2|201597.2|201711.1|201586.1|201728.5|201603.5|201706.7|201581.7|18
1730338950000|2024-10-31 01:42:30|201710.2|201585.2|201709.8|201584.8|201719.9|201594.9|201707.9|201582.9|36
1730338960000|2024-10-31 01:42:40|201715.4|201590.4|201714.9|201589.9|201715.5|201590.5|201714.9|201589.9|5
1730338970000|2024-10-31 01:42:50|201714.4|201589.4|201712.6|201587.6|201719.7|201594.7|201712.6|201587.6|8
1730338980000|2024-10-31 01:43:00|201709.1|201584.1|201709.6|201584.6|201714.1|201589.1|201703|201578|34
1730338990000|2024-10-31 01:43:10|201713.6|201588.6|201715.3|201590.3|201718.2|201593.2|201706.2|201581.2|35
1730339000000|2024-10-31 01:43:20|201715.8|201590.8|201711.8|201586.8|201715.8|201590.8|201709|201584|13
1730339010000|2024-10-31 01:43:30|201708.3|201583.3|201712.9|201587.9|201715.9|201590.9|201701.7|201576.7|30
1730339020000|2024-10-31 01:43:40|201716.3|201591.3|201716.4|201591.4|201716.8|201591.8|201713.4|201588.4|11
1730339030000|2024-10-31 01:43:50|201715.7|201590.7|201718.3|201593.3|201720.5|201595.5|201714.1|201589.1|14
1730339040000|2024-10-31 01:44:00|201715.4|201590.4|201718.4|201593.4|201722.1|201597.1|201706.1|201581.1|23
1730339050000|2024-10-31 01:44:10|201721.7|201596.7|201719|201594|201723.7|201598.7|201718.4|201593.4|14
1730339070000|2024-10-31 01:44:30|201720.2|201595.2|201711.7|201586.7|201720.2|201595.2|201707.2|201582.2|10
1730339080000|2024-10-31 01:44:40|201702.8|201577.8|201722.8|201597.8|201722.8|201597.8|201702.8|201577.8|30
1730339090000|2024-10-31 01:44:50|201719.6|201594.6|201726.7|201601.7|201726.7|201601.7|201716.5|201591.5|17
1730339100000|2024-10-31 01:45:00|201725.8|201600.8|201723.2|201598.2|201728.8|201603.8|201723.2|201598.2|10
1730339110000|2024-10-31 01:45:10|201719.2|201594.2|201719.8|201594.8|201722.9|201597.9|201717.9|201592.9|9
1730339120000|2024-10-31 01:45:20|201723.7|201598.7|201720|201595|201725.2|201600.2|201717|201592|12
1730339130000|2024-10-31 01:45:30|201722.8|201597.8|201716.3|201591.3|201724.6|201599.6|201714.8|201589.8|21
1730339150000|2024-10-31 01:45:50|201715.8|201590.8|201716.3|201591.3|201716.3|201591.3|201715.8|201590.8|2
1730339160000|2024-10-31 01:46:00|201715.8|201590.8|201714.8|201589.8|201715.8|201590.8|201703|201578|32
1730339170000|2024-10-31 01:46:10|201720|201595|201717.2|201592.2|201721.6|201596.6|201713.8|201588.8|9
1730339190000|2024-10-31 01:46:30|201714|201589|201714.5|201589.5|201719.8|201594.8|201714|201589|8
1730339200000|2024-10-31 01:46:40|201713.6|201588.6|201714|201589|201714.8|201589.8|201713.6|201588.6|3
1730339210000|2024-10-31 01:46:50|201718.8|201593.8|201717.6|201592.6|201719.2|201594.2|201712.4|201587.4|13
1730339220000|2024-10-31 01:47:00|201716.1|201591.1|201724.2|201599.2|201724.2|201599.2|201714.8|201589.8|10
1730339230000|2024-10-31 01:47:10|201721|201596|201718.4|201593.4|201725.9|201600.9|201718|201593|9
1730339240000|2024-10-31 01:47:20|201720.6|201595.6|201721.4|201596.4|201721.4|201596.4|201720.6|201595.6|7
1730339250000|2024-10-31 01:47:30|201720.7|201595.7|201715.2|201590.2|201720.7|201595.7|201715.2|201590.2|3
1730339260000|2024-10-31 01:47:40|201718.4|201593.4|201727.3|201602.3|201727.7|201602.7|201718.4|201593.4|15
1730339270000|2024-10-31 01:47:50|201721.2|201596.2|201721.6|201596.6|201729.4|201604.4|201720.9|201595.9|18
1730339280000|2024-10-31 01:48:00|201728|201603|201723.6|201598.6|201728.2|201603.2|201718.2|201593.2|17
1730339290000|2024-10-31 01:48:10|201724.2|201599.2|201723.6|201598.6|201724.2|201599.2|201723.6|201598.6|2
1730339300000|2024-10-31 01:48:20|201723.5|201598.5|201723.5|201598.5|201723.5|201598.5|201723.5|201598.5|1
1730339310000|2024-10-31 01:48:30|201721|201596|201718.1|201593.1|201721|201596|201717.1|201592.1|5
1730339320000|2024-10-31 01:48:40|201715|201590|201703|201578|201715.4|201590.4|201703|201578|14
1730339330000|2024-10-31 01:48:50|201712.6|201587.6|201716.8|201591.8|201724.6|201599.6|201712.6|201587.6|15
1730339340000|2024-10-31 01:49:00|201723.8|201598.8|201717.2|201592.2|201726.4|201601.4|201716.5|201591.5|9
1730339350000|2024-10-31 01:49:10|201717.8|201592.8|201719.3|201594.3|201725|201600|201713.8|201588.8|20
1730339360000|2024-10-31 01:49:20|201726.4|201601.4|201719.3|201594.3|201726.4|201601.4|201719.3|201594.3|2
1730339370000|2024-10-31 01:49:30|201719.8|201594.8|201720.4|201595.4|201729.5|201604.5|201717.4|201592.4|9
1730339380000|2024-10-31 01:49:40|201721.6|201596.6|201728.7|201603.7|201728.7|201603.7|201719.2|201594.2|15
1730339390000|2024-10-31 01:49:50|201724.5|201599.5|201729|201604|201729|201604|201723.6|201598.6|6
1730339400000|2024-10-31 01:50:00|201730.8|201605.8|201739.4|201614.4|201744.6|201619.6|201722.9|201597.9|26
1730339410000|2024-10-31 01:50:10|201737.6|201612.6|201738.4|201613.4|201739.2|201614.2|201737.5|201612.5|12
1730339420000|2024-10-31 01:50:20|201739.9|201614.9|201742.8|201617.8|201745.7|201620.7|201738.4|201613.4|17
1730339430000|2024-10-31 01:50:30|201743.3|201618.3|201749.7|201624.7|201750.3|201625.3|201737.8|201612.8|29
1730339440000|2024-10-31 01:50:40|201749.4|201624.4|201755.3|201630.3|201755.8|201630.8|201749|201624|21
1730339450000|2024-10-31 01:50:50|201755.5|201630.5|201756.8|201631.8|201756.8|201631.8|201755.5|201630.5|2
1730339460000|2024-10-31 01:51:00|201761.7|201636.7|201759.9|201634.9|201763.8|201638.8|201750.1|201625.1|32
1730339470000|2024-10-31 01:51:10|201756.7|201631.7|201756.9|201631.9|201766|201641|201751.9|201626.9|27
1730339480000|2024-10-31 01:51:20|201753.5|201628.5|201754.4|201629.4|201759.4|201634.4|201748.4|201623.4|25
1730339490000|2024-10-31 01:51:30|201752.2|201627.2|201763.3|201638.3|201764.8|201639.8|201752.2|201627.2|23
1730339500000|2024-10-31 01:51:40|201763.7|201638.7|201761.5|201636.5|201770.5|201645.5|201760.3|201635.3|14
1730339510000|2024-10-31 01:51:50|201760.8|201635.8|201766.1|201641.1|201766.7|201641.7|201755|201630|18
1730339520000|2024-10-31 01:52:00|201765.6|201640.6|201766.9|201641.9|201769.2|201644.2|201763.1|201638.1|13
1730339530000|2024-10-31 01:52:10|201768.5|201643.5|201772.7|201647.7|201772.7|201647.7|201763.4|201638.4|12
1730339540000|2024-10-31 01:52:20|201765.7|201640.7|201767.1|201642.1|201768.3|201643.3|201762.3|201637.3|10
1730339550000|2024-10-31 01:52:30|201766.1|201641.1|201767.4|201642.4|201767.4|201642.4|201763.4|201638.4|10
1730339560000|2024-10-31 01:52:40|201768.4|201643.4|201766.3|201641.3|201768.4|201643.4|201760.9|201635.9|8
1730339570000|2024-10-31 01:52:50|201773.4|201648.4|201769.5|201644.5|201778.1|201653.1|201767.4|201642.4|21
1730339580000|2024-10-31 01:53:00|201769.3|201644.3|201767|201642|201769.3|201644.3|201763.9|201638.9|11
1730339590000|2024-10-31 01:53:10|201766.7|201641.7|201767.8|201642.8|201768.1|201643.1|201766.6|201641.6|7
1730339600000|2024-10-31 01:53:20|201767.4|201642.4|201762.3|201637.3|201768.4|201643.4|201760.2|201635.2|10
1730339610000|2024-10-31 01:53:30|201763.8|201638.8|201766.8|201641.8|201769.5|201644.5|201763.8|201638.8|7
1730339620000|2024-10-31 01:53:40|201763.4|201638.4|201765.3|201640.3|201765.4|201640.4|201763.4|201638.4|5
1730339630000|2024-10-31 01:53:50|201765.6|201640.6|201764.9|201639.9|201768.7|201643.7|201761.9|201636.9|21
1730339640000|2024-10-31 01:54:00|201766.9|201641.9|201768.3|201643.3|201771.4|201646.4|201762.4|201637.4|22
1730339650000|2024-10-31 01:54:10|201770.4|201645.4|201794.4|201669.4|201809.3|201684.3|201767|201642|22
1730339660000|2024-10-31 01:54:20|201792.7|201667.7|201795.7|201670.7|201800|201675|201792.7|201667.7|19
1730339670000|2024-10-31 01:54:30|201795.6|201670.6|201795.5|201670.5|201798.3|201673.3|201791.8|201666.8|29
1730339680000|2024-10-31 01:54:40|201798.5|201673.5|201797.3|201672.3|201800.3|201675.3|201790|201665|26
1730339690000|2024-10-31 01:54:50|201798.2|201673.2|201783.2|201658.2|201801.1|201676.1|201783.2|201658.2|16
1730339700000|2024-10-31 01:55:00|201779.1|201654.1|201786.7|201661.7|201802.8|201677.8|201779.1|201654.1|23
1730339710000|2024-10-31 01:55:10|201800.2|201675.2|201802.1|201677.1|201806.2|201681.2|201786.2|201661.2|15
1730339720000|2024-10-31 01:55:20|201802.6|201677.6|201805.5|201680.5|201806.3|201681.3|201800.4|201675.4|8
1730339730000|2024-10-31 01:55:30|201801.9|201676.9|201800.3|201675.3|201803.3|201678.3|201785.7|201660.7|14
1730339740000|2024-10-31 01:55:40|201800|201675|201805.9|201680.9|201805.9|201680.9|201786.5|201661.5|18
1730339750000|2024-10-31 01:55:50|201805.5|201680.5|201800.5|201675.5|201805.5|201680.5|201785.1|201660.1|19
1730339760000|2024-10-31 01:56:00|201797.3|201672.3|201799.6|201674.6|201800.4|201675.4|201793.6|201668.6|6
1730339770000|2024-10-31 01:56:10|201802.1|201677.1|201800.4|201675.4|201805|201680|201783.4|201658.4|18
1730339780000|2024-10-31 01:56:20|201786.3|201661.3|201806.3|201681.3|201807.2|201682.2|201786.3|201661.3|21
1730339790000|2024-10-31 01:56:30|201793|201668|201802.8|201677.8|201807|201682|201793|201668|4
1730339800000|2024-10-31 01:56:40|201802.3|201677.3|201788.7|201663.7|201805.4|201680.4|201787.9|201662.9|9
1730339810000|2024-10-31 01:56:50|201807.4|201682.4|201786.1|201661.1|201807.4|201682.4|201781.3|201656.3|19
1730339820000|2024-10-31 01:57:00|201790.5|201665.5|201804|201679|201804|201679|201785|201660|15
1730339830000|2024-10-31 01:57:10|201804.7|201679.7|201803.9|201678.9|201807.6|201682.6|201790.4|201665.4|16
1730339840000|2024-10-31 01:57:20|201802|201677|201790.5|201665.5|201806|201681|201779.7|201654.7|17
1730339850000|2024-10-31 01:57:30|201786.6|201661.6|201846.7|201685.6|201846.7|201695.8|201786.6|201661.6|11
1730339860000|2024-10-31 01:57:40|201828.6|201685.9|201850.2|201708.7|201854.7|201709.7|201828.6|201685.9|26
1730339870000|2024-10-31 01:57:50|201851.5|201709.1|201849.5|201706.7|201851.5|201709.1|201849.5|201706.4|8
1730339880000|2024-10-31 01:58:00|201849.9|201707.1|201846.7|201704.4|201852.4|201709.3|201838.9|201695.7|18
1730339890000|2024-10-31 01:58:10|201847.1|201704.7|201842.4|201711.1|201852.9|201716|201838.7|201696.7|37
1730339900000|2024-10-31 01:58:20|201843.7|201712.5|201842.5|201714.4|201844.1|201714.4|201839|201708.8|10
1730339910000|2024-10-31 01:58:30|201835.7|201708|201839|201714|201841.5|201716.5|201828.6|201703.6|23
1730339920000|2024-10-31 01:58:40|201838.8|201713.8|201828.4|201703.4|201840.9|201715.9|201825.2|201700.2|26
1730339930000|2024-10-31 01:58:50|201838.2|201713.2|201828.9|201703.9|201840.3|201715.3|201825.2|201700.2|31
1730339940000|2024-10-31 01:59:00|201827.4|201702.4|201825.7|201700.7|201832.4|201707.4|201821|201696|24
1730339950000|2024-10-31 01:59:10|201825.5|201700.5|201828.5|201703.5|201837.8|201712.8|201825.5|201700.5|25
1730339960000|2024-10-31 01:59:20|201829.1|201704.1|201829.2|201704.2|201835.9|201710.9|201822.9|201697.9|33
1730339970000|2024-10-31 01:59:30|201830.3|201705.3|201825|201700|201830.3|201705.3|201820.2|201695.2|20
1730339980000|2024-10-31 01:59:40|201825.5|201700.5|201832.8|201707.8|201832.8|201707.8|201825|201700|8
1730339990000|2024-10-31 01:59:50|201825.4|201700.4|201824.2|201699.2|201827|201702|201820.8|201695.8|22
1730340000000|2024-10-31 02:00:00|201825.4|201700.4|201800.7|201675.7|201834|201709|201790.4|201665.4|20
1730340010000|2024-10-31 02:00:10|201800.9|201675.9|201799.1|201674.1|201804.3|201679.3|201798.6|201673.6|15
1730340020000|2024-10-31 02:00:20|201800.8|201675.8|201802.4|201677.4|201803.5|201678.5|201800.3|201675.3|15
1730340030000|2024-10-31 02:00:30|201806.5|201681.5|201801.4|201676.4|201808.7|201683.7|201798|201673|28
1730340040000|2024-10-31 02:00:40|201800.3|201675.3|201803.4|201678.4|201809.2|201684.2|201800.3|201675.3|15
1730340050000|2024-10-31 02:00:50|201803.2|201678.2|201802.7|201677.7|201803.2|201678.2|201802.7|201677.7|3
1730340060000|2024-10-31 02:01:00|201802.8|201677.8|201803|201678|201803|201678|201802.8|201677.8|2
1730340070000|2024-10-31 02:01:10|201788.7|201663.7|201853|201629|201855|201663.7|201788.7|201629|3
1730340080000|2024-10-31 02:01:20|201784.7|201659.7|201832.2|201707.2|201851.3|201726.3|201784.7|201659.7|19
1730340090000|2024-10-31 02:01:30|201832|201707|201841.5|201716.5|201841.5|201716.5|201822.5|201697.5|8
1730340100000|2024-10-31 02:01:40|201840.5|201715.5|201830.2|201705.2|201840.6|201715.6|201825.2|201700.2|14
1730340110000|2024-10-31 02:01:50|201830.1|201705.1|201823.7|201698.7|201830.1|201705.1|201823.7|201698.7|6
1730340120000|2024-10-31 02:02:00|201823.6|201698.6|201822.3|201697.3|201841.1|201716.1|201811.4|201686.4|13
1730340130000|2024-10-31 02:02:10|201822.5|201697.5|201833.1|201708.1|201835.7|201710.7|201818.1|201693.1|10
1730340140000|2024-10-31 02:02:20|201833.4|201708.4|201833.3|201708.3|201833.4|201708.4|201832.8|201707.8|5
1730340150000|2024-10-31 02:02:30|201833.4|201708.4|201828.6|201703.6|201836.6|201711.6|201819.9|201694.9|12
1730340160000|2024-10-31 02:02:40|201833.9|201708.9|201830.1|201705.1|201835.4|201710.4|201793.2|201668.2|27
1730340170000|2024-10-31 02:02:50|201826.4|201701.4|201834|201709|201839.7|201714.7|201826.4|201701.4|37
1730340180000|2024-10-31 02:03:00|201829.3|201704.3|201833.1|201708.1|201838.4|201713.4|201827|201702|32
1730340190000|2024-10-31 02:03:10|201831.4|201706.4|201836.9|201711.9|201841.9|201716.9|201825.6|201700.6|33
1730340200000|2024-10-31 02:03:20|201836.5|201711.5|201836.5|201711.5|201836.7|201711.7|201836.5|201711.5|3
1730340210000|2024-10-31 02:03:30|201837|201712|201836.5|201711.5|201837|201712|201836.5|201711.5|2
1730340220000|2024-10-31 02:03:40|201837|201712|201814.5|201689.5|201837|201712|201792.9|201667.9|18
1730340230000|2024-10-31 02:03:50|201815.9|201690.9|201807|201682|201815.9|201690.9|201802.7|201677.7|28
1730340240000|2024-10-31 02:04:00|201805.9|201680.9|201809.7|201684.7|201810.4|201685.4|201801.8|201676.8|12
1730340250000|2024-10-31 02:04:10|201806.1|201681.1|201808.8|201683.8|201809.3|201684.3|201803.9|201678.9|13
1730340260000|2024-10-31 02:04:20|201809.3|201684.3|201807.9|201682.9|201813.9|201688.9|201804.3|201679.3|26
1730340270000|2024-10-31 02:04:30|201809|201684|201807.2|201682.2|201809.3|201684.3|201802.7|201677.7|12
1730340280000|2024-10-31 02:04:40|201807.1|201682.1|201808.5|201683.5|201810.7|201685.7|201804.8|201679.8|10
1730340290000|2024-10-31 02:04:50|201809.3|201684.3|201809.7|201684.7|201814.5|201689.5|201804.7|201679.7|21
1730340300000|2024-10-31 02:05:00|201812.8|201687.8|201813.3|201688.3|201818.9|201693.9|201805|201680|27
1730340310000|2024-10-31 02:05:10|201813.7|201688.7|201810.3|201685.3|201813.7|201688.7|201805.8|201680.8|10
1730340320000|2024-10-31 02:05:20|201810.9|201685.9|201814|201689|201819.9|201694.9|201807.5|201682.5|31
1730340330000|2024-10-31 02:05:30|201821.1|201696.1|201846.6|201721.6|201850.4|201725.4|201813.8|201688.8|16
1730340340000|2024-10-31 02:05:40|201846.9|201721.9|201845.3|201720.3|201850.9|201725.9|201845.3|201720.3|19
1730340350000|2024-10-31 02:05:50|201832.5|201707.5|201832.5|201707.5|201845.7|201720.7|201832.3|201707.3|7
1730340360000|2024-10-31 02:06:00|201832.3|201707.3|201832.2|201707.2|201832.3|201707.3|201832.2|201707.2|4
1730340370000|2024-10-31 02:06:10|201832|201707|201807.3|201682.3|201844.3|201719.3|201804.6|201679.6|34
1730340380000|2024-10-31 02:06:20|201807.2|201682.2|201807.2|201682.2|201813.5|201688.5|201804.8|201679.8|13
1730340390000|2024-10-31 02:06:30|201810.1|201685.1|201811.4|201686.4|201814.7|201689.7|201804.5|201679.5|17
1730340400000|2024-10-31 02:06:40|201810.9|201685.9|201835|201710|201857.9|201732.9|201810.9|201685.9|22
1730340410000|2024-10-31 02:06:50|201835.4|201710.4|201836.8|201711.8|201838.6|201713.6|201834.1|201709.1|15
1730340420000|2024-10-31 02:07:00|201840.6|201715.6|201836.9|201711.9|201841.4|201716.4|201832.6|201707.6|25
1730340430000|2024-10-31 02:07:10|201837.2|201712.2|201836.9|201711.9|201837.2|201712.2|201836.7|201711.7|3
1730340440000|2024-10-31 02:07:20|201836.6|201711.6|201837.1|201712.1|201841|201716|201836.6|201711.6|8
1730340450000|2024-10-31 02:07:30|201837.6|201712.6|201862.4|201737.4|201864.1|201739.1|201837.6|201712.6|16
1730340460000|2024-10-31 02:07:40|201858|201733|201850.4|201725.4|201895.7|201744.9|201850.4|201695.3|40
1730340470000|2024-10-31 02:07:50|201865.1|201740.1|201852.9|201727.9|201875.1|201750.1|201846.3|201721.3|33
1730340480000|2024-10-31 02:08:00|201852.7|201727.7|201863.3|201738.3|201871.2|201746.2|201848.2|201723.2|11
1730340490000|2024-10-31 02:08:10|201862.8|201737.8|201869.4|201744.4|201878.5|201753.5|201862.8|201737.8|23
1730340500000|2024-10-31 02:08:20|201871.8|201746.8|201874.4|201749.4|201879.5|201754.5|201868.7|201743.7|32
1730340510000|2024-10-31 02:08:30|201871.4|201746.4|201875|201750|201880.7|201755.7|201869.4|201744.4|27
1730340520000|2024-10-31 02:08:40|201875.2|201750.2|201875|201750|201875.2|201750.2|201875|201750|2
1730340530000|2024-10-31 02:08:50|201875.3|201750.3|201875.7|201750.7|201875.7|201750.7|201875.2|201750.2|4
1730340540000|2024-10-31 02:09:00|201875.2|201750.2|201886.1|201761.1|201911|201763.6|201875.2|201717|7
1730340550000|2024-10-31 02:09:10|201884.9|201759.9|201885.6|201760.6|201885.6|201760.6|201878.9|201753.9|12
1730340560000|2024-10-31 02:09:20|201884.6|201759.6|201877|201752|201884.9|201759.9|201869.9|201744.9|21
1730340570000|2024-10-31 02:09:30|201873.8|201748.8|201877.8|201752.8|201877.8|201752.8|201871|201746|9
1730340580000|2024-10-31 02:09:40|201878.8|201753.8|201880.2|201755.2|201882.1|201757.1|201872.2|201747.2|22
1730340590000|2024-10-31 02:09:50|201880.8|201755.8|201876|201751|201881.5|201756.5|201873.1|201748.1|16
1730340600000|2024-10-31 02:10:00|201875.5|201750.5|201851.6|201726.6|201879.4|201754.4|201835.1|201710.1|26
1730340610000|2024-10-31 02:10:10|201851.8|201726.8|201812.7|201687.7|201852.3|201727.3|201794.9|201669.9|27
1730340620000|2024-10-31 02:10:20|201816.3|201691.3|201811.6|201686.6|201816.6|201691.6|201811.6|201686.6|12
1730340630000|2024-10-31 02:10:30|201812.8|201687.8|201816.9|201691.9|201821.5|201696.5|201809.8|201684.8|16
1730340640000|2024-10-31 02:10:40|201817.3|201692.3|201818.1|201693.1|201818.6|201693.6|201817.3|201692.3|4
1730340650000|2024-10-31 02:10:50|201818.3|201693.3|201818.3|201693.3|201818.3|201693.3|201818.3|201693.3|1
1730340660000|2024-10-31 02:11:00|201825.4|201700.4|201843.6|201718.6|201850.5|201725.5|201825.4|201700.4|28
1730340670000|2024-10-31 02:11:10|201843|201718|201837.6|201712.6|201843.8|201718.8|201836.9|201711.9|10
1730340680000|2024-10-31 02:11:20|201838|201713|201843.4|201718.4|201844.7|201719.7|201838|201713|16
1730340690000|2024-10-31 02:11:30|201846.6|201721.6|201841.8|201716.8|201847.3|201722.3|201841.7|201716.7|14
1730340700000|2024-10-31 02:11:40|201841.7|201716.7|201844|201719|201850.4|201725.4|201840.8|201715.8|8
1730340710000|2024-10-31 02:11:50|201844.6|201719.6|201844.4|201719.4|201844.6|201719.6|201844|201719|4
1730340720000|2024-10-31 02:12:00|201845.1|201720.1|201845.3|201720.3|201845.3|201720.3|201844.1|201719.1|6
1730340730000|2024-10-31 02:12:10|201845.5|201720.5|201886|201691|201886|201720.5|201843.8|201691|6
1730340740000|2024-10-31 02:12:20|201888|201692|201887|201692|201888|201692|201886|201691|3
1730340750000|2024-10-31 02:12:30|201888|201694|201842.8|201717.8|201888|201718.7|201842.8|201694|3
1730340760000|2024-10-31 02:12:40|201842.5|201717.5|201839.7|201714.7|201845.2|201720.2|201839.7|201714.7|10
1730340780000|2024-10-31 02:13:00|201842.7|201717.7|201843.4|201718.4|201851.4|201726.4|201842.7|201717.7|16
1730340790000|2024-10-31 02:13:10|201843|201718|201843|201718|201843|201718|201843|201718|1
1730340800000|2024-10-31 02:13:20|201843.2|201718.2|201842.6|201717.6|201845.2|201720.2|201839.1|201714.1|22
1730340810000|2024-10-31 02:13:30|201842.1|201717.1|201838.7|201713.7|201843.9|201718.9|201838.7|201713.7|11
1730340820000|2024-10-31 02:13:40|201839|201714|201842.5|201717.5|201843.4|201718.4|201838.4|201713.4|11
1730340830000|2024-10-31 02:13:50|201843|201718|201844.1|201719.1|201844.3|201719.3|201843|201718|4
1730340840000|2024-10-31 02:14:00|201844|201719|201843.8|201718.8|201844.3|201719.3|201843.8|201718.8|4
1730340850000|2024-10-31 02:14:10|201840.1|201715.1|201847.1|201722.1|201847.1|201722.1|201838.6|201713.6|20
1730340860000|2024-10-31 02:14:20|201847.3|201722.3|201854.2|201729.2|201854.5|201729.5|201842.5|201717.5|22
1730340870000|2024-10-31 02:14:30|201841.4|201716.4|201844.4|201719.4|201848.1|201723.1|201838.1|201713.1|21
1730340880000|2024-10-31 02:14:40|201851.2|201726.2|201844.7|201719.7|201851.2|201726.2|201834.4|201709.4|23
1730340890000|2024-10-31 02:14:50|201841.5|201716.5|201840.8|201715.8|201841.5|201716.5|201840.1|201715.1|6
1730340900000|2024-10-31 02:15:00|201837.1|201712.1|201847.6|201722.6|201859|201734|201837.1|201712.1|20
1730340910000|2024-10-31 02:15:10|201847.1|201722.1|201848.9|201723.9|201849.9|201724.9|201846.6|201721.6|14
1730340920000|2024-10-31 02:15:20|201849.6|201724.6|201845.5|201720.5|201849.9|201724.9|201845.5|201720.5|16
1730340930000|2024-10-31 02:15:30|201845.9|201720.9|201839.8|201714.8|201849.1|201724.1|201838.3|201713.3|20
1730340940000|2024-10-31 02:15:40|201840.3|201715.3|201840.3|201715.3|201840.3|201715.3|201839.8|201714.8|3
1730340950000|2024-10-31 02:15:50|201837.3|201712.3|201837.3|201712.3|201837.3|201712.3|201837.3|201712.3|1
1730340960000|2024-10-31 02:16:00|201837.2|201712.2|201840.1|201715.1|201840.9|201715.9|201835.7|201710.7|8
1730340970000|2024-10-31 02:16:10|201836.7|201711.7|201841.7|201716.7|201842.3|201717.3|201836.3|201711.3|8
1730340980000|2024-10-31 02:16:20|201842.1|201717.1|201841.4|201716.4|201842.1|201717.1|201840.9|201715.9|3
1730340990000|2024-10-31 02:16:30|201842.1|201717.1|201842.1|201717.1|201842.1|201717.1|201842.1|201717.1|1
1730341000000|2024-10-31 02:16:40|201880|201692|201838.2|201713.2|201880|201714|201836.9|201691|6
1730341010000|2024-10-31 02:16:50|201838.5|201713.5|201838.9|201713.9|201839.3|201714.3|201838.5|201713.5|3
1730341020000|2024-10-31 02:17:00|201835.4|201710.4|201841.6|201716.6|201841.8|201716.8|201835.4|201710.4|11
1730341030000|2024-10-31 02:17:10|201841.5|201716.5|201841.5|201716.5|201841.5|201716.5|201841.5|201716.5|1
1730341040000|2024-10-31 02:17:20|201841.6|201716.6|201842.5|201717.5|201842.8|201717.8|201841.6|201716.6|3
1730341050000|2024-10-31 02:17:30|201842.9|201717.9|201840.7|201715.7|201842.9|201717.9|201837.8|201712.8|11
1730341060000|2024-10-31 02:17:40|201841.3|201716.3|201838.4|201713.4|201841.3|201716.3|201832.5|201707.5|20
1730341070000|2024-10-31 02:17:50|201838.1|201713.1|201839|201714|201839.4|201714.4|201832.4|201707.4|21
1730341080000|2024-10-31 02:18:00|201835.8|201710.8|201838.2|201713.2|201841.7|201716.7|201834.3|201709.3|9
1730341090000|2024-10-31 02:18:10|201838|201713|201838|201713|201838|201713|201838|201713|1
1730341100000|2024-10-31 02:18:20|201838.3|201713.3|201841.8|201716.8|201845.1|201720.1|201834.5|201709.5|15
1730341110000|2024-10-31 02:18:30|201841.5|201716.5|201841.7|201716.7|201841.7|201716.7|201841.5|201716.5|2
1730341120000|2024-10-31 02:18:40|201840.1|201715.1|201845.9|201720.9|201849|201724|201840.1|201715.1|14
1730341130000|2024-10-31 02:18:50|201846.7|201721.7|201850.8|201725.8|201855.1|201730.1|201843.7|201718.7|10
1730341140000|2024-10-31 02:19:00|201858.6|201717.6|201858.9|201717.9|201858.9|201717.9|201857.6|201716.9|5
1730341150000|2024-10-31 02:19:10|201867.2|201726.2|201873.9|201734.6|201879.9|201738.9|201867.2|201726.2|10
1730341160000|2024-10-31 02:19:20|201873.3|201734.9|201857.1|201722.5|201873.9|201739.3|201851.2|201719.9|17
1730341170000|2024-10-31 02:19:30|201855.8|201721.1|201861.8|201720.8|201861.8|201723.1|201855.8|201720.8|9
1730341180000|2024-10-31 02:19:40|201855.2|201714.2|201843.5|201706.5|201855.2|201714.2|201824.5|201698.1|19
1730341190000|2024-10-31 02:19:50|201842.9|201707.2|201839.2|201711.5|201844.2|201712.2|201839.2|201707.2|5
1730341200000|2024-10-31 02:20:00|201840.5|201712.9|201840.5|201712.9|201840.5|201712.9|201840.5|201712.9|1
1730341210000|2024-10-31 02:20:10|201871|201686|201846.3|201719|201871|201719|201838.9|201686|7
1730341220000|2024-10-31 02:20:20|201846|201718.3|201846.1|201718.4|201853.9|201726.3|201841.7|201714.1|22
1730341230000|2024-10-31 02:20:30|201845.7|201718.1|201830.9|201703.6|201845.7|201718.1|201830.9|201703.6|11
1730341240000|2024-10-31 02:20:40|201835.9|201708.3|201837.3|201706.6|201837.3|201708.9|201835.6|201706.6|8
1730341250000|2024-10-31 02:20:50|201836.9|201706.3|201837.6|201706.6|201837.6|201706.6|201836.3|201705.9|4
1730341260000|2024-10-31 02:21:00|201836.9|201706.3|201837.6|201706.9|201837.9|201706.9|201836.9|201706.3|4
1730341270000|2024-10-31 02:21:10|201870|201676|201845.8|201714.8|201870|201714.8|201835.7|201675|7
1730341280000|2024-10-31 02:21:20|201839.1|201708.1|201846.7|201716.1|201853.4|201722.4|201828.2|201697.2|26
1730341290000|2024-10-31 02:21:30|201848.4|201717.4|201858.7|201724|201860.1|201729|201848.4|201717.4|15
1730341300000|2024-10-31 02:21:40|201852.7|201721.7|201839.5|201708.9|201859.5|201728.5|201839.1|201708.4|14
1730341310000|2024-10-31 02:21:50|201840.2|201709.5|201842.5|201711.8|201842.5|201711.8|201840.2|201709.5|4
1730341320000|2024-10-31 02:22:00|201843.5|201712.8|201844.7|201714.1|201848.5|201717.5|201833.9|201702.9|13
1730341330000|2024-10-31 02:22:10|201837.1|201706.4|201836.4|201705.4|201837.1|201706.4|201836.4|201705.4|3
1730341340000|2024-10-31 02:22:20|201835.7|201705.1|201835.1|201704.7|201835.7|201705.1|201835.1|201704.7|2
1730341350000|2024-10-31 02:22:30|201840.7|201710.3|201832.5|201701.8|201840.7|201710.3|201831.5|201701.1|3
1730341360000|2024-10-31 02:22:40|201831.8|201701.5|201831.8|201701.8|201831.8|201701.8|201831.8|201701.5|2
1730341370000|2024-10-31 02:22:50|201832.5|201702.1|201832.5|201702.1|201832.5|201702.1|201832.5|201702.1|1
1730341380000|2024-10-31 02:23:00|201832.1|201702.5|201833.5|201703.9|201838.9|201709.2|201831.8|201702.1|7
1730341390000|2024-10-31 02:23:10|201831.9|201702.2|201833.4|201704.1|201836.3|201706.6|201826.7|201697|15
1730341410000|2024-10-31 02:23:30|201834.1|201704.4|201834.1|201704.4|201834.1|201704.4|201834.1|201704.4|1
1730341420000|2024-10-31 02:23:40|201833.4|201704.1|201868|201678|201868|201704.1|201833.4|201678|2
1730341430000|2024-10-31 02:23:50|201867||201867||201867||201867||1
1730341440000|2024-10-31 02:24:00|201870|201681|201825.1|201695.8|201870|201706|201823.5|201681|15
1730341450000|2024-10-31 02:24:10|201836.9|201707.5|201833|201704|201841.5|201712.5|201833|201704|5
1730341460000|2024-10-31 02:24:20|201837.7|201708.7|201840.4|201711.4|201840.4|201711.4|201837.7|201708.4|10
1730341470000|2024-10-31 02:24:30|201839.7|201710.7|201837.1|201708.1|201839.7|201710.7|201837.1|201708.1|4
1730341480000|2024-10-31 02:24:40|201843.4|201714.4|201892.8|201764.8|201894.3|201767|201840.7|201711.7|12
1730341490000|2024-10-31 02:24:50|201893.1|201758.9|201882.3|201741.6|201894.2|201758.9|201882.3|201741.6|10
1730341500000|2024-10-31 02:25:00|201887.2|201746.5|201878.3|201738.3|201888.9|201748.3|201875.7|201735.3|33
1730341510000|2024-10-31 02:25:10|201873.3|201733.3|201869.7|201737.4|201883.3|201745|201869.2|201731.5|32
1730341520000|2024-10-31 02:25:20|201871.1|201738.5|201875.6|201742.9|201882.7|201750|201869.1|201736.5|40
1730341530000|2024-10-31 02:25:30|201874|201741.3|201875.8|201742.1|201882.7|201750.1|201874|201741.3|8
1730341540000|2024-10-31 02:25:40|201875.5|201741.5|201875.1|201741.1|201875.5|201741.5|201875.1|201741.1|2
1730341550000|2024-10-31 02:25:50|201875.5|201741.8|201875.1|201741.1|201876.1|201741.8|201875.1|201741.1|4
1730341560000|2024-10-31 02:26:00|201876.8|201742.5|201878.5|201744.8|201882.9|201749.6|201876|201741.7|18
1730341570000|2024-10-31 02:26:10|201877.8|201744.5|201877.3|201743|201883.1|201749.4|201876.7|201742.7|13
1730341590000|2024-10-31 02:26:30|201878|201744|201882.9|201748.9|201882.9|201748.9|201878|201744|2
1730341620000|2024-10-31 02:27:00|201921|201717|201925|201720|201925|201720|201921|201717|4
1730341630000|2024-10-31 02:27:10|201922|201718|201924|201719|201925|201720|201922|201718|3
1730341640000|2024-10-31 02:27:20|201881.7|201747.4|201880.7|201746.7|201881.7|201747.4|201880.7|201746.7|2
1730341650000|2024-10-31 02:27:30|201881.1|201746.4|201880.4|201746.4|201881.1|201746.4|201880.4|201746.4|2
1730341660000|2024-10-31 02:27:40|201881.1|201746.7|201881.1|201746.7|201881.1|201746.7|201881.1|201746.7|1
1730341670000|2024-10-31 02:27:50|201881.4|201747.1|201881.1|201746.7|201881.4|201747.1|201881.1|201746.7|2
1730341680000|2024-10-31 02:28:00|201922|201717|201884.3|201750|201922|201755.5|201878.1|201717|18
1730341690000|2024-10-31 02:28:10|201878.7|201744.4|201877.4|201743.4|201891.1|201756.8|201877.4|201743.4|21
1730341700000|2024-10-31 02:28:20|201881.6|201747.6|201883.4|201749.4|201888.9|201754.9|201878.3|201743.9|27
1730341710000|2024-10-31 02:28:30|201882.4|201748.7|201879.8|201745.8|201882.4|201748.7|201876.9|201742.9|6
1730341720000|2024-10-31 02:28:40|201880.5|201746.1|201880.1|201746.1|201880.5|201746.1|201879.8|201745.8|3
1730341730000|2024-10-31 02:28:50|201879.8|201745.8|201879.8|201745.5|201879.8|201745.8|201878.8|201744.5|6
1730341740000|2024-10-31 02:29:00|201920|201715|201917|201712|201920|201715|201917|201712|3
1730341750000|2024-10-31 02:29:10|201914|201709|201881.9|201747.9|201914|201752.1|201872.1|201709|13
1730341760000|2024-10-31 02:29:20|201881.6|201747.6|201882.3|201748.3|201882.3|201748.3|201881.6|201747.6|4
1730341770000|2024-10-31 02:29:30|201882.9|201748.6|201882.3|201748.3|201882.9|201748.6|201882.3|201748.3|2
1730341780000|2024-10-31 02:29:40|201881.9|201747.9|201915|201710|201915|201747.9|201881.9|201710|2
1730341800000|2024-10-31 02:30:00|201876.9|201742.5|201885.3|201750.6|201892|201757.7|201876.9|201742.5|6
1730341810000|2024-10-31 02:30:10|201884.9|201750.3|201889.1|201753.8|201891.9|201756.9|201882.6|201747.3|5
1730341820000|2024-10-31 02:30:20|201891.3|201755.9|201889.6|201753.6|201905.2|201769.9|201864.2|201739.2|30
1730341830000|2024-10-31 02:30:30|201883.7|201747.3|201893.3|201755.9|201893.3|201755.9|201882.3|201746.3|14
1730341840000|2024-10-31 02:30:40|201891.5|201754.5|201890|201752.7|201897.5|201759.8|201884.3|201746.6|11
1730341850000|2024-10-31 02:30:50|201890.7|201753.3|201896|201758.7|201897.3|201759.7|201890.7|201753.3|6
1730341860000|2024-10-31 02:31:00|201891|201753.7|201891.9|201754.3|201896.3|201758.9|201885.7|201748|13
1730341870000|2024-10-31 02:31:10|201885.9|201748.3|201881.9|201745.6|201892.6|201755.9|201878.3|201741.4|35
1730341880000|2024-10-31 02:31:20|201879.6|201743.3|201881.7|201745.7|201882.6|201746.6|201879.6|201743.3|19
1730341890000|2024-10-31 02:31:30|201882|201746.3|201882.3|201746.3|201883.6|201747|201880.6|201744.6|13
1730341900000|2024-10-31 02:31:40|201883.3|201746.6|201886.4|201750.1|201886.7|201750.1|201877.7|201741|17
1730341910000|2024-10-31 02:31:50|201879.7|201750.4|201878.9|201744.6|201883|201750.4|201870.7|201736.1|23
1730341920000|2024-10-31 02:32:00|201878.6|201744.3|201877.8|201743.1|201880.6|201745.9|201874.8|201740.5|16
1730341930000|2024-10-31 02:32:10|201878.8|201744.1|201885.6|201749.9|201888.3|201752.3|201877.7|201742.3|20
1730341940000|2024-10-31 02:32:20|201885.9|201749.6|201880.8|201743.8|201886.6|201749.6|201880.8|201743.5|10
1730341950000|2024-10-31 02:32:30|201880.1|201744.5|201885.3|201750|201886.3|201750.6|201876.8|201740.1|21
1730341960000|2024-10-31 02:32:40|201885|201744.1|201878.1|201742.7|201885.1|201749.5|201875.5|201740.2|23
1730341970000|2024-10-31 02:32:50|201878.7|201743.4|201874|201739.3|201882.5|201747.5|201871.7|201736.4|19
1730341980000|2024-10-31 02:33:00|201880.9|201746.3|201876.2|201741.5|201884|201749.3|201870.1|201735.7|31
1730341990000|2024-10-31 02:33:10|201881.4|201747.1|201884.5|201748.8|201884.8|201750.1|201876.3|201741.3|15
1730342000000|2024-10-31 02:33:20|201885.1|201748.5|201868.2|201732.5|201885.5|201749.5|201856.4|201730.9|17
1730342010000|2024-10-31 02:33:30|201867.9|201733.2|201862.8|201728.5|201868.2|201733.5|201857|201722.3|13
1730342020000|2024-10-31 02:33:40|201860.8|201726.5|201861.5|201726.8|201864.1|201729.5|201860.8|201726.5|8
1730342030000|2024-10-31 02:33:50|201860.5|201725.8|201862.1|201728.1|201863.4|201729.1|201859.1|201725.1|17
1730342040000|2024-10-31 02:34:00|201861.7|201727.7|201854.9|201720.9|201861.7|201727.7|201853.7|201719.4|14
1730342050000|2024-10-31 02:34:10|201854.6|201720.6|201859.5|201725.5|201860|201726|201851.9|201717.5|12
1730342060000|2024-10-31 02:34:20|201861.8|201727.5|201857.1|201723.1|201861.8|201727.5|201855.8|201721.8|13
1730342070000|2024-10-31 02:34:30|201858.8|201724.5|201861.8|201727.8|201861.8|201727.8|201857.5|201723.5|14
1730342080000|2024-10-31 02:34:40|201861.5|201727.5|201862.5|201728.1|201862.5|201728.1|201861.5|201727.5|2
1730342090000|2024-10-31 02:34:50|201900|201695|201865.8|201731.8|201900|201731.9|201853.1|201695|15
1730342100000|2024-10-31 02:35:00|201866.5|201732.1|201865.8|201731.8|201866.5|201732.1|201865.8|201731.8|2
1730342110000|2024-10-31 02:35:10|201860.7|201726.7|201858.8|201724.8|201860.7|201726.7|201857.5|201723.1|21
1730342120000|2024-10-31 02:35:20|201851.7|201717.7|201849.8|201719.1|201854.7|201720.7|201845.9|201714.3|21
1730342130000|2024-10-31 02:35:30|201848.8|201721.8|201847.5|201722.5|201848.8|201722.5|201846.8|201721.8|5
1730342140000|2024-10-31 02:35:40|201847|201722|201847|201722|201847|201722|201847|201722|1
1730342150000|2024-10-31 02:35:50|201847.8|201722.8|201843.3|201718.3|201848.5|201723.5|201843.3|201718.3|3
1730342160000|2024-10-31 02:36:00|201841.8|201716.8|201841.6|201716.6|201841.8|201716.8|201841.6|201716.6|2
1730342170000|2024-10-31 02:36:10|201842|201717|201847|201722|201847|201722|201841.1|201716.1|5
1730342180000|2024-10-31 02:36:20|201846.4|201721.4|201847|201722|201847|201722|201846.4|201721.4|2
1730342190000|2024-10-31 02:36:30|201846.8|201721.8|201847.3|201722.3|201847.3|201722.3|201846.8|201721.8|2
1730342210000|2024-10-31 02:36:50|201842.3|201717.3|201842.3|201717.3|201842.3|201717.3|201842.3|201717.3|1
1730342220000|2024-10-31 02:37:00|201840.1|201715.1|201840|201715|201840.6|201715.6|201839.6|201714.6|5
1730342230000|2024-10-31 02:37:10|201840.6|201715.6|201840.6|201715.6|201840.6|201715.6|201840.6|201715.6|1
1730342240000|2024-10-31 02:37:20|201840|201715|201840|201715|201840|201715|201840|201715|1
1730342250000|2024-10-31 02:37:30|201840.6|201715.6|201840.6|201715.6|201840.6|201715.6|201840.6|201715.6|1
1730342260000|2024-10-31 02:37:40|201863|201688|201847.8|201722.8|201867|201722.8|201842.2|201688|5
1730342270000|2024-10-31 02:37:50|201848.5|201723.5|201843.8|201714.5|201851|201723.5|201843.8|201714.5|7
1730342280000|2024-10-31 02:38:00|201843.5|201714.1|201846.6|201717.3|201852.9|201723.9|201838.2|201708.9|10
1730342290000|2024-10-31 02:38:10|201848.3|201715.9|201849.3|201716.3|201849.3|201716.6|201848.3|201715.9|3
1730342300000|2024-10-31 02:38:20|201849.6|201715.9|201849.6|201715.9|201849.6|201715.9|201849.6|201715.9|1
1730342310000|2024-10-31 02:38:30|201891|201688|201891|201688|201891|201688|201891|201688|1
1730342320000|2024-10-31 02:38:40|201889|201687|201889|201687|201889|201687|201889|201687|1
1730342330000|2024-10-31 02:38:50|201882|201680|201842.1|201708.4|201882|201708.4|201840.4|201680|4
1730342340000|2024-10-31 02:39:00|201849.8|201716.1|201846.8|201713.5|201852.2|201718.9|201832.7|201707.7|12
1730342350000|2024-10-31 02:39:10|201848.8|201715.5|201849.9|201716.5|201851.8|201718.5|201845.7|201712.4|9
1730342360000|2024-10-31 02:39:20|201850.5|201716.9|201848.5|201714.8|201855.5|201721.9|201830.4|201705.4|7
1730342370000|2024-10-31 02:39:30|201847.8|201714.5|201847.8|201714.5|201847.8|201714.5|201847.8|201714.5|1
1730342380000|2024-10-31 02:39:40|201848.5|201714.8|201849.1|201715.7|201849.1|201715.7|201847.1|201713.8|5
1730342400000|2024-10-31 02:40:00|201847.1|201713.7|201803.9|201670.6|201847.1|201713.7|201794.3|201660.7|11
1730342410000|2024-10-31 02:40:10|201798.8|201665.5|201811.4|201671.4|201811.4|201673.9|201798.8|201665.5|16
1730342420000|2024-10-31 02:40:20|201811.7|201672.1|201807.2|201667.2|201812.1|201672.2|201806.5|201666.9|9
1730342430000|2024-10-31 02:40:30|201812.5|201672.5|201808.2|201668.2|201814.5|201674.5|201808.2|201668.2|6
1730342440000|2024-10-31 02:40:40|201808.5|201668.5|201808.5|201668.5|201808.5|201668.5|201808.5|201668.5|1
1730342450000|2024-10-31 02:40:50|201807.2|201667.2|201808.2|201668.2|201808.2|201668.2|201807.2|201667.2|2
1730342460000|2024-10-31 02:41:00|201807.2|201667.2|201809.9|201671.9|201809.9|201671.9|201798.1|201658.5|22
1730342470000|2024-10-31 02:41:10|201810.7|201672.3|201808|201671|201811|201674.3|201808|201671|10
1730342480000|2024-10-31 02:41:20|201807.7|201670.7|201812.4|201676.1|201814.6|201677.6|201806.6|201669.9|20
1730342490000|2024-10-31 02:41:30|201812.1|201675.7|201806.5|201669.9|201812.9|201676.3|201806.5|201669.9|5
1730342500000|2024-10-31 02:41:40|201807.2|201670.2|201799|201674|201807.2|201674|201798.5|201662.7|7
1730342510000|2024-10-31 02:41:50|201796|201671|201805.4|201680.4|201807.9|201682.9|201794|201669|21
1730342520000|2024-10-31 02:42:00|201805|201680|201804.4|201679.4|201806.4|201681.4|201803.4|201678.4|4
1730342530000|2024-10-31 02:42:10|201804.7|201679.7|201804.7|201679.7|201804.7|201679.7|201804.7|201679.7|1
1730342540000|2024-10-31 02:42:20|201808.6|201683.6|201810.2|201685.2|201811.2|201686.2|201803.8|201678.8|8
1730342550000|2024-10-31 02:42:30|201811|201686|201810.2|201685.2|201811.2|201686.2|201810.2|201685.2|4
1730342560000|2024-10-31 02:42:40|201810.6|201685.6|201810.5|201685.5|201811.7|201686.7|201807.6|201682.6|8
1730342580000|2024-10-31 02:43:00|201813.5|201688.5|201815.4|201690.4|201820.1|201695.1|201811.8|201686.8|11
1730342590000|2024-10-31 02:43:10|201818.4|201693.4|201822.8|201697.8|201826.3|201701.3|201816.1|201691.1|15
1730342600000|2024-10-31 02:43:20|201822.7|201697.7|201822.6|201697.6|201822.8|201697.8|201822.3|201697.3|5
1730342610000|2024-10-31 02:43:30|201822.5|201697.5|201824.7|201699.7|201832.7|201707.7|201822.5|201697.5|10
1730342620000|2024-10-31 02:43:40|201824.1|201699.1|201821.3|201696.3|201825.4|201700.4|201819.2|201694.2|11
1730342630000|2024-10-31 02:43:50|201821.6|201696.6|201820.9|201695.9|201821.6|201696.6|201820.9|201695.9|3
1730342640000|2024-10-31 02:44:00|201821.5|201696.5|201821.5|201696.5|201821.5|201696.5|201821.5|201696.5|1
1730342650000|2024-10-31 02:44:10|201820.6|201695.6|201820.8|201695.8|201820.8|201695.8|201820.6|201695.6|2
1730342660000|2024-10-31 02:44:20|201868|201663|201823.5|201698.5|201868|201702.2|201820.3|201662|7
1730342670000|2024-10-31 02:44:30|201824.1|201699.1|201823.7|201698.7|201824.1|201699.1|201823.7|201698.7|2
1730342680000|2024-10-31 02:44:40|201823.2|201698.2|201823.2|201698.2|201823.2|201698.2|201823.2|201698.2|1
1730342690000|2024-10-31 02:44:50|201819.9|201694.9|201823.3|201698.3|201829.3|201704.3|201819.9|201694.9|4
1730342700000|2024-10-31 02:45:00|201822.7|201697.7|201823.3|201698.3|201823.3|201698.3|201822.7|201697.7|2
1730342710000|2024-10-31 02:45:10|201822.7|201697.7|201822.7|201697.7|201822.7|201697.7|201822.7|201697.7|1
1730342720000|2024-10-31 02:45:20|201822.9|201697.9|201822.9|201697.9|201822.9|201697.9|201822.9|201697.9|1
1730342740000|2024-10-31 02:45:40|201828.5|201703.5|201826|201701|201828.5|201703.5|201826|201701|2
1730342760000|2024-10-31 02:46:00|201833.5|201708.5|201825.6|201700.6|201834.2|201709.2|201821.9|201696.9|18
1730342770000|2024-10-31 02:46:10|201825.1|201700.1|201824.9|201699.9|201825.3|201700.3|201824.9|201699.9|3
1730342780000|2024-10-31 02:46:20|201825.4|201700.4|201823.8|201698.8|201827|201702|201814.5|201689.5|27
1730342790000|2024-10-31 02:46:30|201825.8|201700.8|201839.2|201714.2|201852|201727|201819.4|201694.4|29
1730342800000|2024-10-31 02:46:40|201839.7|201714.7|201813.9|201688.9|201839.7|201714.7|201810|201685|20
1730342810000|2024-10-31 02:46:50|201834.3|201709.3|201816.4|201691.4|201837.7|201712.7|201816.4|201691.4|13
1730342820000|2024-10-31 02:47:00|201826|201701|201838.8|201713.8|201839.7|201714.7|201817.7|201692.7|7
1730342830000|2024-10-31 02:47:10|201839.1|201714.1|201842.2|201717.2|201848.5|201723.5|201839.1|201714.1|9
1730342840000|2024-10-31 02:47:20|201847.4|201722.4|201847.2|201722.2|201849.9|201724.9|201842.2|201717.2|11
1730342850000|2024-10-31 02:47:30|201844.5|201719.5|201844.5|201719.5|201845|201720|201843.9|201718.9|5
1730342860000|2024-10-31 02:47:40|201844.9|201719.9|201841|201716|201849|201724|201841|201716|9
1730342870000|2024-10-31 02:47:50|201846.7|201721.7|201849.5|201724.5|201850.4|201725.4|201844|201719|11
1730342880000|2024-10-31 02:48:00|201844.6|201719.6|201855.8|201730.8|201858.7|201733.7|201830.9|201705.9|24
1730342890000|2024-10-31 02:48:10|201855.5|201730.5|201887.5|201744.2|201888.2|201744.5|201850|201714.1|22
1730342900000|2024-10-31 02:48:20|201881.3|201737.9|201881.3|201737.9|201881.9|201738.6|201861.8|201736.8|5
1730342910000|2024-10-31 02:48:30|201878.9|201735.6|201879.3|201736.3|201884.6|201741.3|201878.9|201735.6|7
1730342920000|2024-10-31 02:48:40|201881.3|201738|201872.1|201747.1|201886.9|201752.3|201866.5|201734.7|27
1730342930000|2024-10-31 02:48:50|201873.3|201748.3|201874.5|201749.5|201883.7|201758.7|201867|201742|26
1730342940000|2024-10-31 02:49:00|201869|201744|201869.4|201744.4|201882|201757|201867|201742|28
1730342950000|2024-10-31 02:49:10|201869.6|201744.6|201869.2|201744.2|201877.7|201752.7|201869.2|201744.2|16
1730342960000|2024-10-31 02:49:20|201870.9|201745.9|201850.4|201725.4|201876.9|201751.9|201850.4|201725.4|35
1730342970000|2024-10-31 02:49:30|201855.9|201730.9|201873.7|201728.3|201875.4|201750.2|201852.2|201725.9|32
1730342980000|2024-10-31 02:49:40|201869.3|201744.3|201871.9|201746.9|201875.4|201750.4|201864.3|201739.3|16
1730342990000|2024-10-31 02:49:50|201871.8|201746.8|201868.1|201743.1|201872.2|201747.2|201865|201740|23
1730343000000|2024-10-31 02:50:00|201875.1|201750.1|201866.5|201741.5|201876.7|201751.7|201865|201740|19
1730343010000|2024-10-31 02:50:10|201865.1|201740.1|201873.1|201726.9|201875.1|201749.9|201852.2|201726.9|18
1730343020000|2024-10-31 02:50:20|201875.1|201728.9|201875.9|201750.9|201876.5|201751.5|201851|201726|25
1730343030000|2024-10-31 02:50:30|201876.1|201751.1|201873.2|201748.2|201876.1|201751.1|201873.2|201748.2|3
1730343040000|2024-10-31 02:50:40|201872.8|201747.8|201869.4|201744.4|201872.8|201747.8|201869.4|201744.4|7
1730343050000|2024-10-31 02:50:50|201869.3|201744.3|201873.5|201748.5|201876|201751|201859.7|201734.7|16
1730343060000|2024-10-31 02:51:00|201866.6|201741.6|201870.6|201745.6|201871.1|201746.1|201866.6|201741.6|6
1730343070000|2024-10-31 02:51:10|201870.8|201745.8|201865.6|201740.6|201873|201748|201861.6|201736.6|16
1730343080000|2024-10-31 02:51:20|201865.1|201740.1|201869.5|201744.5|201875.3|201750.3|201862.5|201725.3|40
1730343090000|2024-10-31 02:51:30|201869|201744|201868.6|201743.6|201875.3|201750.3|201865|201726.6|21
1730343100000|2024-10-31 02:51:40|201869|201744|201874.2|201749.2|201874.2|201749.2|201869|201744|5
1730343110000|2024-10-31 02:51:50|201873.8|201748.8|201867.8|201742.8|201873.8|201748.8|201860|201726.9|24
1730343120000|2024-10-31 02:52:00|201867.3|201742.3|201871.7|201732.6|201871.7|201745.8|201859.6|201725.6|16
1730343130000|2024-10-31 02:52:10|201872.1|201740.5|201865.4|201740.4|201873.2|201748.2|201862|201737|26
1730343140000|2024-10-31 02:52:20|201866.7|201741.7|201866.1|201741.1|201872|201747|201858.2|201721.6|39
1730343150000|2024-10-31 02:52:30|201864.4|201739.4|201863.5|201738.5|201869.9|201744.9|201863.2|201738.2|17
1730343160000|2024-10-31 02:52:40|201868.7|201743.7|201870.6|201745.6|201877|201752|201868.5|201743.5|15
1730343170000|2024-10-31 02:52:50|201871.1|201746.1|201875.1|201735.6|201877.1|201752.1|201855.4|201727.9|21
1730343180000|2024-10-31 02:53:00|201873.4|201748.4|201872.5|201747.5|201874.6|201749.6|201864|201732.6|16
1730343190000|2024-10-31 02:53:10|201872.8|201747.8|201872.5|201747.5|201872.8|201747.8|201872.5|201747.5|2
1730343200000|2024-10-31 02:53:20|201872.8|201747.8|201872.7|201747.7|201873.2|201748.2|201872.7|201747.7|3
1730343210000|2024-10-31 02:53:30|201872.8|201747.8|201926|201708|201926|201748.3|201872.8|201708|4
1730343220000|2024-10-31 02:53:40|201925|201707|201925|201707|201925|201707|201924|201707|3
1730343230000|2024-10-31 02:53:50|201870.8|201745.8|201873.8|201748.8|201886.9|201761.9|201834.1|201709.1|16
1730343240000|2024-10-31 02:54:00|201872.9|201747.9|201872.9|201747.9|201872.9|201747.9|201872.6|201747.6|3
1730343250000|2024-10-31 02:54:10|201872.3|201747.3|201868.7|201743.7|201877.8|201752.8|201864.1|201739.1|9
1730343260000|2024-10-31 02:54:20|201871.6|201746.6|201871.2|201746.2|201879.5|201754.5|201867.4|201742.4|17
1730343270000|2024-10-31 02:54:30|201877.6|201752.6|201872.4|201747.4|201877.6|201752.6|201872.2|201747.2|3
1730343280000|2024-10-31 02:54:40|201871.7|201746.7|201872.5|201747.5|201872.5|201747.5|201871.7|201746.7|4
1730343290000|2024-10-31 02:54:50|201872.8|201747.8|201869.2|201744.2|201872.8|201747.8|201869.2|201744.2|5
1730343300000|2024-10-31 02:55:00|201870.8|201745.8|201872|201747|201872|201747|201870.8|201745.8|3
1730343310000|2024-10-31 02:55:10|201872.4|201747.4|201872|201747|201872.4|201747.4|201872|201747|2
1730343320000|2024-10-31 02:55:20|201872.4|201747.4|201872.4|201747.4|201872.4|201747.4|201872.4|201747.4|1
1730343330000|2024-10-31 02:55:30|201926|201707|201925|201706|201926|201707|201924|201706|3
1730343350000|2024-10-31 02:55:50|201872.6|201747.6|201872.6|201747.6|201872.6|201747.6|201872.6|201747.6|1
1730343360000|2024-10-31 02:56:00|201872.2|201747.2|201862.9|201737.9|201872.2|201747.2|201860.6|201735.6|10
1730343370000|2024-10-31 02:56:10|201863.7|201738.7|201863.9|201738.9|201864|201739|201863.7|201738.7|5
1730343380000|2024-10-31 02:56:20|201864.4|201739.4|201864|201739|201864.5|201739.5|201861.7|201736.7|4
1730343390000|2024-10-31 02:56:30|201864.5|201739.5|201864.7|201739.7|201865.2|201740.2|201862.6|201737.6|5
1730343400000|2024-10-31 02:56:40|201865.2|201740.2|201849.6|201724.6|201865.5|201740.5|201849.5|201724.5|4
1730343410000|2024-10-31 02:56:50|201849.3|201724.3|201849.3|201724.3|201849.5|201724.5|201849.3|201724.3|3
1730343420000|2024-10-31 02:57:00|201866|201741|201865.4|201740.4|201869.7|201744.7|201863.9|201738.9|7
1730343430000|2024-10-31 02:57:10|201864.8|201739.8|201862.1|201737.1|201865.2|201740.2|201861.7|201736.7|6
1730343440000|2024-10-31 02:57:20|201866.7|201732.7|201868.7|201734.3|201868.7|201734.3|201866.7|201732.7|4
1730343450000|2024-10-31 02:57:30|201867.7|201733.3|201868.4|201738.1|201871.3|201740.5|201867.3|201733.3|9
1730343460000|2024-10-31 02:57:40|201868.7|201738.5|201869.4|201744|201869.7|201744|201863.3|201736.4|7
1730343470000|2024-10-31 02:57:50|201870.1|201744.3|201865.8|201740.8|201870.1|201744.3|201859.9|201734.9|10
1730343480000|2024-10-31 02:58:00|201866.3|201741.3|201868.9|201743.9|201871.6|201746.6|201862.5|201737.5|15
1730343490000|2024-10-31 02:58:10|201869|201744|201867.3|201742.3|201869|201744|201862.6|201737.6|7
1730343500000|2024-10-31 02:58:20|201864|201739|201865.4|201740.4|201868|201743|201861.4|201736.4|17
1730343510000|2024-10-31 02:58:30|201866.1|201741.1|201863.3|201738.3|201866.1|201741.1|201858|201733|14
1730343520000|2024-10-31 02:58:40|201862.8|201737.8|201861.4|201736.4|201862.8|201737.8|201861.4|201736.4|6
1730343530000|2024-10-31 02:58:50|201861.8|201736.8|201859.5|201734.5|201862.6|201737.6|201858.5|201733.5|9
1730343540000|2024-10-31 02:59:00|201858.5|201733.5|201857.9|201732.9|201865.7|201740.7|201854.2|201729.2|16
1730343550000|2024-10-31 02:59:10|201857.4|201732.4|201852.7|201727.7|201857.4|201732.4|201852.1|201727.1|8
1730343560000|2024-10-31 02:59:20|201853.3|201728.3|201858.7|201733.7|201864.6|201739.6|201853.3|201728.3|30
1730343570000|2024-10-31 02:59:30|201858|201733|201857.6|201732.6|201864.5|201739.5|201854.2|201729.2|26
1730343580000|2024-10-31 02:59:40|201857|201732|201862.7|201737.7|201866|201741|201854.8|201729.8|25
1730343590000|2024-10-31 02:59:50|201860.4|201735.4|201862.1|201737.1|201868.1|201743.1|201858.2|201733.2|14
1730343600000|2024-10-31 03:00:00|201859|201734|201857.4|201732.4|201864.8|201739.8|201856.6|201731.6|15
1730343610000|2024-10-31 03:00:10|201855.1|201730.1|201857.3|201732.3|201857.7|201732.7|201853.6|201728.6|7
1730343620000|2024-10-31 03:00:20|201856.7|201731.7|201860.1|201735.1|201862.3|201737.3|201854.9|201729.9|18
1730343630000|2024-10-31 03:00:30|201857.6|201732.6|201842.6|201717.6|201857.6|201732.6|201819.4|201694.4|11
1730343640000|2024-10-31 03:00:40|201843|201718|201843.3|201718.3|201844.8|201719.8|201839.4|201714.4|17
1730343650000|2024-10-31 03:00:50|201843.5|201718.5|201837.7|201712.7|201843.5|201718.5|201837.7|201712.7|9
1730343660000|2024-10-31 03:01:00|201840.8|201715.8|201841.4|201716.4|201841.6|201716.6|201839.3|201714.3|5
1730343680000|2024-10-31 03:01:20|201841.9|201716.9|201841.9|201716.9|201841.9|201716.9|201841.9|201716.9|1
1730343690000|2024-10-31 03:01:30|201843.6|201718.6|201843.3|201718.3|201843.6|201718.6|201843.3|201718.3|2
1730343700000|2024-10-31 03:01:40|201840.6|201715.6|201841.5|201716.5|201842.6|201717.6|201836.6|201711.6|10
1730343710000|2024-10-31 03:01:50|201843.6|201718.6|201842|201717|201843.6|201718.6|201837|201712|9
1730343720000|2024-10-31 03:02:00|201841.8|201716.8|201839|201714|201845.9|201720.9|201838.5|201713.5|5
1730343730000|2024-10-31 03:02:10|201841.3|201716.3|201828.2|201703.2|201845.4|201720.4|201828.2|201703.2|6
1730343740000|2024-10-31 03:02:20|201828.3|201703.3|201828.3|201703.3|201828.3|201703.3|201828.3|201703.3|1
1730343750000|2024-10-31 03:02:30|201843|201718|201841.6|201716.6|201844.5|201719.5|201828.5|201703.5|9
1730343760000|2024-10-31 03:02:40|201840.8|201715.8|201829|201704|201844|201719|201829|201704|9
1730343770000|2024-10-31 03:02:50|201824.6|201699.6|201839.5|201714.5|201843.4|201718.4|201824.6|201699.6|8
1730343780000|2024-10-31 03:03:00|201842.2|201717.2|201841.7|201716.7|201842.7|201717.7|201840.7|201715.7|5
1730343790000|2024-10-31 03:03:10|201838.6|201713.6|201838.7|201713.7|201840.5|201715.5|201837.2|201712.2|7
1730343800000|2024-10-31 03:03:20|201835.6|201710.6|201837.6|201712.6|201838.4|201713.4|201833.8|201708.8|13
1730343810000|2024-10-31 03:03:30|201837.9|201712.9|201838.7|201713.7|201839.6|201714.6|201837.9|201712.9|6
1730343820000|2024-10-31 03:03:40|201838.4|201713.4|201825.9|201700.9|201845.2|201720.2|201825.9|201700.9|9
1730343830000|2024-10-31 03:03:50|201830.4|201705.4|201841.6|201716.6|201844.7|201719.7|201830.4|201705.4|8
1730343840000|2024-10-31 03:04:00|201839.9|201714.9|201827.7|201702.7|201839.9|201714.9|201827.7|201702.7|9
1730343860000|2024-10-31 03:04:20|201827.3|201702.3|201831.5|201706.5|201838.5|201713.5|201826.4|201701.4|8
1730343870000|2024-10-31 03:04:30|201831.7|201706.7|201830.7|201705.7|201832.2|201707.2|201829.5|201704.5|9
1730343880000|2024-10-31 03:04:40|201830.6|201705.6|201830.9|201705.9|201830.9|201705.9|201830.6|201705.6|2
1730343890000|2024-10-31 03:04:50|201831.1|201706.1|201831.2|201706.2|201831.2|201706.2|201830.2|201705.2|5
1730343900000|2024-10-31 03:05:00|201834.9|201709.9|201835.8|201710.8|201836.9|201711.9|201834.9|201709.9|7
1730343910000|2024-10-31 03:05:10|201836.3|201711.3|201835.1|201710.1|201840.2|201715.2|201833.9|201708.9|7
1730343920000|2024-10-31 03:05:20|201838|201713|201838.1|201713.1|201845.6|201720.6|201835.2|201710.2|9
1730343930000|2024-10-31 03:05:30|201837.4|201712.4|201837.4|201712.4|201838.9|201713.9|201836.9|201711.9|4
1730343940000|2024-10-31 03:05:40|201837.9|201712.9|201837.9|201712.9|201837.9|201712.9|201837.9|201712.9|1
1730343950000|2024-10-31 03:05:50|201838.2|201713.2|201844.9|201719.9|201845.3|201720.3|201836.7|201711.7|19
1730343960000|2024-10-31 03:06:00|201844.6|201719.6|201843|201718|201844.9|201719.9|201837.9|201712.9|6
1730343970000|2024-10-31 03:06:10|201843.5|201718.5|201841.2|201716.2|201843.9|201718.9|201841.2|201716.2|8
1730343980000|2024-10-31 03:06:20|201841.7|201716.7|201838|201713|201841.7|201716.7|201834.6|201709.6|5
1730343990000|2024-10-31 03:06:30|201837.9|201712.9|201839.6|201714.6|201844.9|201719.9|201837.9|201712.9|9
1730344000000|2024-10-31 03:06:40|201839|201714|201846.4|201721.4|201846.4|201721.4|201838.6|201713.6|8
1730344010000|2024-10-31 03:06:50|201846|201721|201846.4|201721.4|201846.4|201721.4|201845.9|201720.9|4
1730344020000|2024-10-31 03:07:00|201847.6|201722.6|201845.2|201720.2|201848.3|201723.3|201840|201715|12
1730344030000|2024-10-31 03:07:10|201845.5|201720.5|201845.9|201720.9|201845.9|201720.9|201845.5|201720.5|2
1730344040000|2024-10-31 03:07:20|201845.4|201720.4|201846.8|201721.8|201850|201725|201845|201720|5
1730344050000|2024-10-31 03:07:30|201847|201722|201847|201722|201853.5|201728.5|201846.2|201721.2|15
1730344060000|2024-10-31 03:07:40|201853.2|201728.2|201833.1|201708.1|201853.2|201728.2|201832.6|201707.6|11
1730344070000|2024-10-31 03:07:50|201837.5|201712.5|201838|201713|201846.2|201721.2|201833.3|201708.3|19
1730344080000|2024-10-31 03:08:00|201835.8|201710.8|201836.6|201711.6|201839.6|201714.6|201832.8|201707.8|19
1730344090000|2024-10-31 03:08:10|201836.9|201711.9|201832.9|201707.9|201844.4|201719.4|201832.9|201707.9|20
1730344100000|2024-10-31 03:08:20|201839.7|201714.7|201837.9|201712.9|201840.7|201715.7|201834.2|201709.2|14
1730344110000|2024-10-31 03:08:30|201838.5|201713.5|201840.3|201715.3|201842.3|201717.3|201834|201709|9
1730344120000|2024-10-31 03:08:40|201840.8|201715.8|201839.5|201714.5|201840.9|201715.9|201834.9|201709.9|8
1730344130000|2024-10-31 03:08:50|201835.1|201710.1|201842.9|201717.9|201843.3|201718.3|201835.1|201710.1|13
1730344140000|2024-10-31 03:09:00|201842.7|201717.7|201846.9|201721.9|201847.2|201722.2|201840.2|201715.2|7
1730344150000|2024-10-31 03:09:10|201842.6|201717.6|201846.1|201721.1|201856.7|201731.7|201838.8|201713.8|22
1730344160000|2024-10-31 03:09:20|201853|201728|201838|201713|201853.1|201728.1|201834.7|201709.7|37
1730344170000|2024-10-31 03:09:30|201838.5|201713.5|201831.7|201706.7|201840.2|201715.2|201831.2|201706.2|14
1730344180000|2024-10-31 03:09:40|201832|201707|201839.8|201714.8|201840.1|201715.1|201831.5|201706.5|10
1730344190000|2024-10-31 03:09:50|201835.7|201710.7|201838.6|201713.6|201838.6|201713.6|201835.7|201710.7|6
1730344200000|2024-10-31 03:10:00|201838.3|201713.3|201846.4|201721.4|201846.4|201721.4|201838.3|201713.3|5
1730344210000|2024-10-31 03:10:10|201845.4|201720.4|201846.4|201721.4|201846.6|201721.6|201845.4|201720.4|3
1730344220000|2024-10-31 03:10:20|201846.9|201721.9|201840.8|201715.8|201847.6|201722.6|201837.7|201712.7|8
1730344230000|2024-10-31 03:10:30|201841.3|201716.3|201845.9|201720.9|201846.1|201721.1|201841.3|201716.3|7
1730344240000|2024-10-31 03:10:40|201848.9|201723.9|201840.8|201715.8|201848.9|201723.9|201836.3|201711.3|16
1730344250000|2024-10-31 03:10:50|201841|201716|201859.7|201734.7|201875.6|201750.6|201836.3|201711.3|15
1730344260000|2024-10-31 03:11:00|201862.7|201737.7|201858.7|201733.7|201865.7|201740.7|201858.7|201733.7|16
1730344270000|2024-10-31 03:11:10|201858.2|201733.2|201860.2|201735.2|201863.7|201738.7|201857.9|201732.9|11
1730344280000|2024-10-31 03:11:20|201860.5|201735.5|201857.3|201732.3|201860.9|201735.9|201853.3|201728.3|5
1730344290000|2024-10-31 03:11:30|201854.9|201729.9|201860.1|201735.1|201865|201740|201852.4|201727.4|17
1730344300000|2024-10-31 03:11:40|201857.9|201732.9|201859.2|201734.2|201862.4|201737.4|201853.7|201728.7|24
1730344310000|2024-10-31 03:11:50|201858.7|201733.7|201855.1|201730.1|201859.3|201734.3|201851.6|201726.6|16
1730344320000|2024-10-31 03:12:00|201854|201729|201859.3|201734.3|201863.3|201738.3|201848.9|201723.9|36
1730344330000|2024-10-31 03:12:10|201856.3|201731.3|201861.2|201736.2|201861.2|201736.2|201850.1|201725.1|38
1730344340000|2024-10-31 03:12:20|201863.4|201738.4|201854.1|201729.1|201863.4|201738.4|201851.4|201726.4|30
1730344350000|2024-10-31 03:12:30|201853.9|201728.9|201853|201728|201859.3|201734.3|201851.2|201726.2|23
1730344360000|2024-10-31 03:12:40|201854|201729|201855|201730|201864.4|201739.4|201854|201729|10
1730344370000|2024-10-31 03:12:50|201857.5|201732.5|201857.5|201732.5|201857.5|201732.5|201857.5|201732.5|1
1730344380000|2024-10-31 03:13:00|201861.1|201736.1|201859.4|201734.4|201862.2|201737.2|201849.9|201724.9|12
1730344390000|2024-10-31 03:13:10|201862.2|201737.2|201852.5|201727.5|201862.5|201737.5|201851.3|201726.3|13
1730344400000|2024-10-31 03:13:20|201854.8|201729.8|201859.7|201734.7|201859.7|201734.7|201851.3|201726.3|12
1730344410000|2024-10-31 03:13:30|201858.5|201733.5|201859|201734|201863.6|201738.6|201849.1|201724.1|10
1730344420000|2024-10-31 03:13:40|201856|201731|201855.1|201730.1|201860.1|201735.1|201851.4|201726.4|7
1730344430000|2024-10-31 03:13:50|201855.4|201730.4|201860.6|201735.6|201862.7|201737.7|201855.4|201730.4|8
1730344440000|2024-10-31 03:14:00|201860.1|201735.1|201856|201731|201887.3|201762.3|201830|201705|17
1730344450000|2024-10-31 03:14:10|201852.6|201727.6|201861|201736|201865.5|201740.5|201852.6|201727.6|19
1730344460000|2024-10-31 03:14:20|201861.2|201736.2|201861|201736|201866.9|201741.9|201861|201736|3
1730344470000|2024-10-31 03:14:30|201861.4|201736.4|201861.4|201736.4|201867.2|201742.2|201861.4|201736.4|3
1730344480000|2024-10-31 03:14:40|201867.5|201742.5|201865.7|201740.7|201867.5|201742.5|201865.2|201740.2|5
1730344490000|2024-10-31 03:14:50|201866|201741|201866|201741|201866|201741|201866|201741|1
1730344500000|2024-10-31 03:15:00|201864.8|201739.8|201849.6|201724.6|201864.8|201739.8|201844.8|201719.8|20
1730344510000|2024-10-31 03:15:10|201853.8|201728.8|201850.3|201725.3|201856.8|201731.8|201841.6|201716.6|31
1730344520000|2024-10-31 03:15:20|201856.5|201731.5|201850.2|201725.2|201858.6|201733.6|201847.2|201719.9|34
1730344530000|2024-10-31 03:15:30|201849|201724|201850.8|201725.8|201857.2|201732.2|201848.4|201723.4|15
1730344540000|2024-10-31 03:15:40|201850.4|201725.4|201850.2|201725.2|201854|201729|201844.9|201719.9|26
1730344550000|2024-10-31 03:15:50|201850.8|201725.8|201852.1|201727.1|201861.4|201736.4|201848.8|201723.8|33
1730344560000|2024-10-31 03:16:00|201849.2|201724.2|201835.2|201710.2|201856|201731|201830.6|201705.6|23
1730344570000|2024-10-31 03:16:10|201831.8|201706.8|201834.9|201709.9|201834.9|201709.9|201831.8|201706.8|3
1730344580000|2024-10-31 03:16:20|201832|201707|201833.3|201708.3|201838|201713|201829.6|201704.6|14
1730344590000|2024-10-31 03:16:30|201832|201707|201834|201709|201836.2|201711.2|201830.8|201705.8|9
1730344600000|2024-10-31 03:16:40|201838.9|201713.9|201840.3|201715.3|201845.4|201720.4|201835.2|201710.2|18
1730344610000|2024-10-31 03:16:50|201841.8|201716.8|201836.5|201711.5|201841.8|201716.8|201836.5|201711.5|7
1730344620000|2024-10-31 03:17:00|201836.7|201711.7|201846.2|201721.2|201846.9|201721.9|201836.5|201711.5|10
1730344630000|2024-10-31 03:17:10|201845.9|201720.9|201846.2|201721.2|201846.2|201721.2|201845.9|201720.9|2
1730344640000|2024-10-31 03:17:20|201846.6|201721.6|201846.8|201721.8|201849.6|201724.6|201845.4|201720.4|12
1730344650000|2024-10-31 03:17:30|201847.3|201722.3|201846.8|201721.8|201847.3|201722.3|201846.6|201721.6|4
1730344660000|2024-10-31 03:17:40|201847.6|201722.6|201846.1|201721.1|201847.6|201722.6|201841.6|201716.6|6
1730344670000|2024-10-31 03:17:50|201845.8|201720.8|201841.4|201716.4|201845.8|201720.8|201836.8|201711.8|5
1730344680000|2024-10-31 03:18:00|201839|201714|201839|201714|201840.8|201715.8|201836|201711|12
1730344690000|2024-10-31 03:18:10|201838.7|201713.7|201840|201715|201840.4|201715.4|201838.7|201713.7|7
1730344700000|2024-10-31 03:18:20|201839.7|201714.7|201839|201714|201839.9|201714.9|201839|201714|4
1730344710000|2024-10-31 03:18:30|201838.9|201713.9|201848.2|201723.2|201848.2|201723.2|201838.9|201713.9|6
1730344720000|2024-10-31 03:18:40|201850.6|201725.6|201843.6|201718.6|201850.6|201725.6|201843.2|201718.2|7
1730344730000|2024-10-31 03:18:50|201849.5|201724.5|201841.8|201716.8|201849.5|201724.5|201838.8|201713.8|10
1730344740000|2024-10-31 03:19:00|201842.4|201717.4|201838|201713|201842.4|201717.4|201838|201713|3
1730344750000|2024-10-31 03:19:10|201835.8|201710.8|201842.1|201717.1|201842.1|201717.1|201835.8|201710.8|9
1730344760000|2024-10-31 03:19:20|201845.3|201720.3|201838.7|201713.7|201845.3|201720.3|201835.3|201710.3|16
1730344770000|2024-10-31 03:19:30|201841.9|201716.9|201845.3|201720.3|201848|201723|201837.7|201712.7|23
1730344780000|2024-10-31 03:19:40|201841.9|201716.9|201838.9|201713.9|201847.5|201722.5|201834.7|201709.7|30
1730344790000|2024-10-31 03:19:50|201842.8|201717.8|201840.7|201715.7|201844.9|201719.9|201840.7|201715.7|8
1730344800000|2024-10-31 03:20:00|201843|201718|201832|201707|201849|201724|201828.4|201703.4|29
1730344810000|2024-10-31 03:20:10|201832.4|201707.4|201833|201708|201835.5|201710.5|201831.5|201706.5|7
1730344820000|2024-10-31 03:20:20|201832.7|201707.7|201830|201705|201833.4|201708.4|201829.3|201704.3|16
1730344830000|2024-10-31 03:20:30|201830.5|201705.5|201832.2|201707.2|201832.4|201707.4|201829.6|201704.6|11
1730344840000|2024-10-31 03:20:40|201828.9|201703.9|201833.1|201708.1|201835.8|201710.8|201828.9|201703.9|18
1730344850000|2024-10-31 03:20:50|201833.4|201708.4|201833.4|201708.4|201833.4|201708.4|201833.4|201708.4|1
1730344860000|2024-10-31 03:21:00|201833.1|201708.1|201831|201706|201833.1|201708.1|201830.4|201705.4|4
1730344870000|2024-10-31 03:21:10|201831.3|201706.3|201831|201706|201831.3|201706.3|201830.4|201705.4|3
1730344880000|2024-10-31 03:21:20|201831.3|201706.3|201831|201706|201831.3|201706.3|201831|201706|2
1730344890000|2024-10-31 03:21:30|201830.4|201705.4|201853|201678|201853|201705.4|201830.4|201676|4
1730344900000|2024-10-31 03:21:40|201852|201679|201853|201679|201854|201679|201852|201679|3
1730344910000|2024-10-31 03:21:50|201854|201675|201850|201676|201854|201677|201848|201674|6
1730344920000|2024-10-31 03:22:00|201830.4|201705.4|201831.6|201706.6|201831.6|201706.6|201828.6|201703.6|6
1730344930000|2024-10-31 03:22:10|201832.2|201707.2|201826.8|201701.8|201832.2|201707.2|201826.5|201701.5|8
1730344940000|2024-10-31 03:22:20|201831|201706|201832|201707|201832.3|201707.3|201825.8|201700.8|5
1730344950000|2024-10-31 03:22:30|201832.3|201707.3|201836.4|201711.4|201836.4|201711.4|201832.3|201707.3|6
1730344960000|2024-10-31 03:22:40|201836|201711|201830|201705|201836|201711|201829.4|201704.4|4
1730344970000|2024-10-31 03:22:50|201829.4|201704.4|201829.4|201704.4|201829.4|201704.4|201829.4|201704.4|1
1730344980000|2024-10-31 03:23:00|201829.1|201704.1|201829.1|201704.1|201829.3|201704.3|201828.8|201703.8|4
1730344990000|2024-10-31 03:23:10|201829.4|201704.4|201832.1|201707.1|201852|201707.1|201827.6|201677|6
1730345000000|2024-10-31 03:23:20|201831.6|201706.6|201832.1|201707.1|201832.1|201707.1|201831.6|201706.6|2
1730345010000|2024-10-31 03:23:30|201831.6|201706.6|201831.3|201706.3|201833.1|201708.1|201830.9|201705.9|8
1730345020000|2024-10-31 03:23:40|201830.6|201705.6|201833.8|201708.8|201834.1|201709.1|201830.6|201705.6|5
1730345030000|2024-10-31 03:23:50|201833.9|201708.9|201830.6|201705.6|201834.4|201709.4|201830.6|201705.6|3
1730345040000|2024-10-31 03:24:00|201828.2|201703.2|201827.6|201702.6|201832.1|201707.1|201827.6|201702.6|12
1730345050000|2024-10-31 03:24:10|201827.9|201702.9|201828.2|201703.2|201828.2|201703.2|201827.9|201702.9|2
1730345060000|2024-10-31 03:24:20|201827.7|201702.7|201826.5|201701.5|201829.6|201704.6|201823.6|201698.6|9
1730345070000|2024-10-31 03:24:30|201826.2|201701.2|201826.4|201701.4|201830.6|201705.6|201824.4|201699.4|14
1730345080000|2024-10-31 03:24:40|201825.5|201700.5|201821.4|201696.4|201829.9|201704.9|201821.4|201696.4|19
1730345090000|2024-10-31 03:24:50|201822.3|201697.3|201828.8|201703.8|201829.8|201704.8|201822.1|201697.1|15
1730345100000|2024-10-31 03:25:00|201828.9|201703.9|201830.9|201705.9|201833.8|201708.8|201828.9|201703.9|18
1730345110000|2024-10-31 03:25:10|201829.6|201704.6|201829.9|201704.9|201829.9|201704.9|201829.2|201704.2|4
1730345120000|2024-10-31 03:25:20|201830.4|201705.4|201830.1|201705.1|201830.4|201705.4|201828.4|201703.4|10
1730345130000|2024-10-31 03:25:30|201829.8|201704.8|201829.8|201704.8|201829.8|201704.8|201829.8|201704.8|1
1730345140000|2024-10-31 03:25:40|201830.6|201705.6|201831.5|201706.5|201831.5|201706.5|201825|201700|6
1730345150000|2024-10-31 03:25:50|201829.8|201704.8|201828.2|201703.2|201829.8|201704.8|201827.6|201702.6|5
1730345160000|2024-10-31 03:26:00|201826.6|201701.6|201833|201708|201833|201708|201826.6|201701.6|8
1730345170000|2024-10-31 03:26:10|201831.6|201706.6|201829.6|201704.6|201835.6|201710.6|201829.6|201704.6|11
1730345180000|2024-10-31 03:26:20|201829.3|201704.3|201829.5|201704.5|201829.5|201704.5|201829|201704|3
1730345190000|2024-10-31 03:26:30|201829.8|201704.8|201829.8|201704.8|201829.8|201704.8|201829.8|201704.8|1
1730345200000|2024-10-31 03:26:40|201829.5|201704.5|201826.7|201701.7|201829.5|201704.5|201826.7|201701.7|3
1730345210000|2024-10-31 03:26:50|201826.5|201701.5|201826|201701|201833.2|201708.2|201826|201701|5
1730345220000|2024-10-31 03:27:00|201825.5|201700.5|201822.6|201697.6|201832.3|201707.3|201822.2|201697.2|7
1730345230000|2024-10-31 03:27:10|201822.9|201697.9|201823.4|201698.4|201823.4|201698.4|201822.9|201697.9|2
1730345240000|2024-10-31 03:27:20|201823.6|201698.6|201830.3|201705.3|201833.2|201708.2|201823.6|201698.6|4
1730345250000|2024-10-31 03:27:30|201828.4|201703.4|201823.8|201698.8|201828.4|201703.4|201823.8|201698.8|3
1730345260000|2024-10-31 03:27:40|201823.5|201698.5|201823|201698|201823.5|201698.5|201823|201698|3
1730345270000|2024-10-31 03:27:50|201823.4|201698.4|201828.4|201703.4|201828.4|201703.4|201823.4|201698.4|5
1730345280000|2024-10-31 03:28:00|201828|201703|201828|201703|201828|201703|201828|201703|1
1730345290000|2024-10-31 03:28:10|201827.4|201702.4|201827.2|201702.2|201827.4|201702.4|201827|201702|3
1730345300000|2024-10-31 03:28:20|201827.7|201702.7|201850|201675|201850|201703.4|201827.7|201675|4
1730345310000|2024-10-31 03:28:30|201848|201673|201848|201673|201848|201673|201848|201673|1
1730345320000|2024-10-31 03:28:40|201844|201670|201825.2|201700.2|201844|201700.9|201822.6|201670|8
1730345350000|2024-10-31 03:29:10|201824.6|201699.6|201821|201696|201824.6|201699.6|201820.1|201695.1|6
1730345360000|2024-10-31 03:29:20|201821.3|201696.3|201821.3|201696.3|201821.3|201696.3|201821.3|201696.3|1
1730345370000|2024-10-31 03:29:30|201828|201703|201831.4|201706.4|201831.8|201706.8|201827.8|201702.8|7
1730345380000|2024-10-31 03:29:40|201829.4|201704.4|201830.7|201705.7|201830.8|201705.8|201827.5|201702.5|9
1730345390000|2024-10-31 03:29:50|201830.2|201705.2|201826|201701|201830.2|201705.2|201824.1|201699.1|7
1730345400000|2024-10-31 03:30:00|201825|201700|201826.8|201701.8|201827.8|201702.8|201825|201700|8
1730345410000|2024-10-31 03:30:10|201820.6|201695.6|201820.2|201695.2|201820.6|201695.6|201818.1|201693.1|6
1730345430000|2024-10-31 03:30:30|201819.7|201694.7|201829|201704|201831|201706|201819|201694|9
1730345440000|2024-10-31 03:30:40|201829.6|201704.6|201829.1|201704.1|201830.6|201705.6|201828.3|201703.3|12
1730345450000|2024-10-31 03:30:50|201829.4|201704.4|201833.8|201708.8|201834.3|201709.3|201828.6|201703.6|13
1730345460000|2024-10-31 03:31:00|201829.9|201704.9|201829.1|201704.1|201830.8|201705.8|201826.4|201701.4|17
1730345470000|2024-10-31 03:31:10|201829.4|201704.4|201827.7|201702.7|201833.9|201708.9|201824.5|201699.5|11
1730345490000|2024-10-31 03:31:30|201829.2|201704.2|201830.6|201705.6|201832.9|201707.9|201829.2|201704.2|6
1730345500000|2024-10-31 03:31:40|201830.3|201705.3|201834|201709|201834|201709|201828.6|201703.6|11
1730345510000|2024-10-31 03:31:50|201833.8|201708.8|201831.9|201706.9|201834.1|201709.1|201831.9|201706.9|3
1730345520000|2024-10-31 03:32:00|201831.6|201706.6|201831.2|201706.2|201831.8|201706.8|201831.2|201706.2|4
1730345530000|2024-10-31 03:32:10|201832.4|201707.4|201833.8|201708.8|201833.8|201708.8|201830.4|201705.4|6
1730345540000|2024-10-31 03:32:20|201834.3|201709.3|201834|201709|201834.3|201709.3|201833.8|201708.8|3
1730345550000|2024-10-31 03:32:30|201834.3|201709.3|201834.3|201709.3|201834.3|201709.3|201834.3|201709.3|1
1730345560000|2024-10-31 03:32:40|201831.7|201706.7|201827.7|201702.7|201831.7|201706.7|201827.7|201702.7|3
1730345570000|2024-10-31 03:32:50|201827.2|201702.2|201827|201702|201827.2|201702.2|201827|201702|2
1730345580000|2024-10-31 03:33:00|201827.5|201702.5|201828.4|201703.4|201828.4|201703.4|201827.5|201702.5|2
1730345590000|2024-10-31 03:33:10|201828.7|201703.7|201831.6|201706.6|201832|201707|201824.1|201699.1|10
1730345600000|2024-10-31 03:33:20|201830.8|201705.8|201832.3|201707.3|201832.3|201707.3|201830.4|201705.4|3
1730345610000|2024-10-31 03:33:30|201831.4|201706.4|201832|201707|201832|201707|201831.4|201706.4|2
1730345620000|2024-10-31 03:33:40|201832.3|201707.3|201830.8|201705.8|201832.3|201707.3|201830.8|201705.8|3
1730345630000|2024-10-31 03:33:50|201831.3|201706.3|201839|201714|201839|201714|201831.3|201706.3|7
1730345640000|2024-10-31 03:34:00|201835.7|201710.7|201827.2|201702.2|201835.7|201710.7|201827.2|201702.2|7
1730345650000|2024-10-31 03:34:10|201827.5|201702.5|201828.7|201703.7|201830.2|201705.2|201827.5|201702.5|7
1730345660000|2024-10-31 03:34:20|201829.2|201704.2|201828.9|201703.9|201829.2|201704.2|201828.9|201703.9|2
1730345670000|2024-10-31 03:34:30|201828.6|201703.6|201828.4|201703.4|201828.6|201703.6|201828|201703|5
1730345680000|2024-10-31 03:34:40|201829|201704|201828.4|201703.4|201829|201704|201828.1|201703.1|5
1730345690000|2024-10-31 03:34:50|201828.1|201703.1|201825.2|201700.2|201828.8|201703.8|201821.1|201696.1|17
1730345700000|2024-10-31 03:35:00|201824.6|201699.6|201825.2|201700.2|201825.2|201700.2|201824.6|201699.6|4
1730345710000|2024-10-31 03:35:10|201825.5|201700.5|201830.5|201705.5|201830.5|201705.5|201825.5|201700.5|3
1730345720000|2024-10-31 03:35:20|201830|201705|201829.3|201704.3|201830|201705|201829.3|201704.3|5
1730345730000|2024-10-31 03:35:30|201829.8|201704.8|201829.8|201704.8|201829.8|201704.8|201829.8|201704.8|1
1730345740000|2024-10-31 03:35:40|201858|201683|201827.8|201702.8|201858|201704.4|201822.8|201683|15
1730345750000|2024-10-31 03:35:50|201829|201704|201829|201704|201829|201704|201829|201704|1
1730345760000|2024-10-31 03:36:00|201828.6|201703.6|201828.3|201703.3|201828.6|201703.6|201827.8|201702.8|4
1730345770000|2024-10-31 03:36:10|201828.6|201703.6|201830.3|201705.3|201830.3|201705.3|201828.6|201703.6|5
1730345780000|2024-10-31 03:36:20|201858|201684|201828.3|201703.3|201858|201711.9|201828.3|201683|13
1730345790000|2024-10-31 03:36:30|201828.8|201703.8|201828.8|201703.8|201828.8|201703.8|201828.8|201703.8|1
1730345800000|2024-10-31 03:36:40|201828.3|201703.3|201828.3|201703.3|201828.3|201703.3|201828.3|201703.3|1
1730345810000|2024-10-31 03:36:50|201854|201679|201854|201679|201854|201679|201854|201679|1
1730345820000|2024-10-31 03:37:00||201680||201680||201680||201680|1
1730345830000|2024-10-31 03:37:10|201853|201679|201830.6|201705.6|201856|201706|201825.9|201679|8
1730345840000|2024-10-31 03:37:20|201830.5|201705.5|201831.3|201706.3|201831.3|201706.3|201830.5|201705.5|2
1730345850000|2024-10-31 03:37:30|201831|201706|201827|201702|201831|201706|201824.2|201699.2|6
1730345860000|2024-10-31 03:37:40|201827.2|201702.2|201827|201702|201827.7|201702.7|201826.7|201701.7|5
1730345870000|2024-10-31 03:37:50|201826.6|201701.6|201825.2|201700.2|201827|201702|201825.2|201700.2|5
1730345880000|2024-10-31 03:38:00|201830.4|201705.4|201828.7|201703.7|201830.4|201705.4|201823.6|201698.6|8
1730345890000|2024-10-31 03:38:10|201828.2|201703.2|201828.7|201703.7|201828.7|201703.7|201828.2|201703.2|4
1730345900000|2024-10-31 03:38:20|201832.4|201707.4|201832.7|201707.7|201835.4|201710.4|201832.4|201707.4|4
1730345910000|2024-10-31 03:38:30|201833|201708|201833|201708|201833|201708|201833|201708|1
1730345920000|2024-10-31 03:38:40|201832.6|201707.6|201832.6|201707.6|201832.6|201707.6|201832.6|201707.6|1
1730345930000|2024-10-31 03:38:50|201832.2|201707.2|201831.1|201706.1|201833.4|201708.4|201823.8|201698.8|11
1730345940000|2024-10-31 03:39:00|201830.4|201705.4|201835.9|201710.9|201835.9|201710.9|201823.6|201698.6|8
1730345950000|2024-10-31 03:39:10|201835.4|201710.4|201835.9|201710.9|201835.9|201710.9|201835.4|201710.4|4
1730345960000|2024-10-31 03:39:20|201835.8|201710.8|201831.5|201706.5|201836.1|201711.1|201831.5|201706.5|6
1730345970000|2024-10-31 03:39:30|201831.3|201706.3|201831.3|201706.3|201831.3|201706.3|201831.3|201706.3|1
1730345980000|2024-10-31 03:39:40|201830.8|201705.8|201830.8|201705.8|201830.8|201705.8|201830.8|201705.8|1
1730345990000|2024-10-31 03:39:50|201829.2|201704.2|201825.4|201700.4|201829.2|201704.2|201825|201700|4
1730346000000|2024-10-31 03:40:00|201825.8|201700.8|201825.8|201700.8|201825.8|201700.8|201825.8|201700.8|1
1730346010000|2024-10-31 03:40:10|201825.4|201700.4|201819.8|201694.8|201825.4|201700.4|201819.8|201694.8|5
1730346020000|2024-10-31 03:40:20|201819.5|201694.5|201819.5|201694.5|201819.6|201694.6|201818.8|201693.8|6
1730346030000|2024-10-31 03:40:30|201819.8|201694.8|201821|201696|201821|201696|201819.8|201694.8|7
1730346040000|2024-10-31 03:40:40|201825.6|201700.6|201821.8|201696.8|201825.9|201700.9|201821.3|201696.3|9
1730346050000|2024-10-31 03:40:50|201821.6|201696.6|201822|201697|201822|201697|201821.6|201696.6|2
1730346060000|2024-10-31 03:41:00|201821.6|201696.6|201821.6|201696.6|201821.6|201696.6|201821.6|201696.6|1
1730346070000|2024-10-31 03:41:10|201822.4|201697.4|201849|201674|201849|201697.4|201822.4|201674|2
1730346080000|2024-10-31 03:41:20|201848|201673|201846|201672|201848|201673|201846|201672|5
1730346090000|2024-10-31 03:41:30|201848|201673|201822.8|201697.8|201848|201697.8|201822.4|201673|3
1730346110000|2024-10-31 03:41:50|201822.4|201697.4|201822.4|201697.4|201822.4|201697.4|201822|201697|3
1730346120000|2024-10-31 03:42:00|201822.8|201697.8|201821.6|201696.6|201822.8|201697.8|201821.6|201696.6|5
1730346130000|2024-10-31 03:42:10|201848|201673|201848|201673|201848|201673|201848|201673|1
1730346140000|2024-10-31 03:42:20|201846|201672|201846|201672|201846|201672|201846|201672|1
1730346150000|2024-10-31 03:42:30|201826.3|201701.3|201833.8|201708.8|201833.9|201708.9|201826|201701|8
1730346160000|2024-10-31 03:42:40|201830.6|201705.6|201830.6|201705.6|201830.6|201705.6|201830.6|201705.6|1
1730346170000|2024-10-31 03:42:50|201831.1|201706.1|201831|201706|201831.3|201706.3|201831|201706|3
1730346180000|2024-10-31 03:43:00|201831.4|201706.4|201831.1|201706.1|201831.4|201706.4|201831|201706|3
1730346190000|2024-10-31 03:43:10|201833.8|201708.8|201830.6|201705.6|201833.8|201708.8|201827.7|201702.7|8
1730346200000|2024-10-31 03:43:20|201830.9|201705.9|201830.6|201705.6|201830.9|201705.9|201830.6|201705.6|2
1730346210000|2024-10-31 03:43:30|201830.1|201705.1|201830.1|201705.1|201830.1|201705.1|201830.1|201705.1|1
1730346220000|2024-10-31 03:43:40|201830.6|201705.6|201855|201681|201855|201705.9|201830.6|201681|3
1730346230000|2024-10-31 03:43:50|201857|201682|201856|201681|201857|201682|201855|201681|3
1730346240000|2024-10-31 03:44:00|201861|201686|201838.5|201713.5|201861|201713.5|201837.6|201686|4
1730346250000|2024-10-31 03:44:10|201838.8|201713.8|201832.6|201707.6|201839.6|201714.6|201831.3|201706.3|9
1730346260000|2024-10-31 03:44:20|201832.7|201707.7|201833.9|201708.9|201833.9|201708.9|201832.6|201707.6|3
1730346270000|2024-10-31 03:44:30|201833.6|201708.6|201831.6|201706.6|201834|201709|201831.6|201706.6|7
1730346280000|2024-10-31 03:44:40|201829.2|201704.2|201830.6|201705.6|201833.6|201708.6|201829.2|201704.2|4
1730346290000|2024-10-31 03:44:50|201830.2|201705.2|201830.5|201705.5|201830.5|201705.5|201830.2|201705.2|2
1730346300000|2024-10-31 03:45:00|201830.6|201705.6|201830.3|201705.3|201830.6|201705.6|201830.3|201705.3|2
1730346310000|2024-10-31 03:45:10|201830.6|201705.6|201839.2|201714.2|201839.5|201714.5|201830.6|201705.6|9
1730346320000|2024-10-31 03:45:20|201838.8|201713.8|201836.3|201711.3|201839.2|201714.2|201830.1|201705.1|8
1730346330000|2024-10-31 03:45:30|201836.1|201711.1|201835.6|201710.6|201836.1|201711.1|201835.6|201710.6|2
1730346350000|2024-10-31 03:45:50|201836.4|201711.4|201836.8|201711.8|201836.8|201711.8|201836.4|201711.4|3
1730346360000|2024-10-31 03:46:00|201836.4|201711.4|201829.9|201704.9|201836.4|201711.4|201829.9|201704.9|5
1730346370000|2024-10-31 03:46:10|201829.6|201704.6|201833.2|201708.2|201833.2|201708.2|201829.2|201704.2|4
1730346380000|2024-10-31 03:46:20|201833.1|201708.1|201832.4|201707.4|201833.6|201708.6|201832.4|201707.4|4
1730346390000|2024-10-31 03:46:30|201832.9|201707.9|201832.9|201707.9|201832.9|201707.9|201832.9|201707.9|1
1730346400000|2024-10-31 03:46:40|201835.6|201710.6|201832.7|201707.7|201835.6|201710.6|201832.7|201707.7|2
1730346430000|2024-10-31 03:47:10|201832.6|201707.6|201854|201680|201855|201707.6|201832.4|201680|4
1730346440000|2024-10-31 03:47:20|201856|201681|201857|201682|201857|201682|201856|201681|2
1730346450000|2024-10-31 03:47:30|201858|201683|201858|201683|201858|201683|201858|201683|1
1730346460000|2024-10-31 03:47:40|201830.9|201705.9|201830.4|201705.4|201830.9|201705.9|201830.4|201705.4|2
1730346470000|2024-10-31 03:47:50|201830.6|201705.6|201831.1|201706.1|201831.1|201706.1|201830.6|201705.6|2
1730346480000|2024-10-31 03:48:00|201831.4|201706.4|201830.4|201705.4|201834|201709|201830.4|201705.4|7
1730346490000|2024-10-31 03:48:10|201829.8|201704.8|201830|201705|201830|201705|201829.8|201704.8|2
1730346500000|2024-10-31 03:48:20|201829.8|201704.8|201830.6|201705.6|201831.1|201706.1|201824.1|201699.1|9
1730346510000|2024-10-31 03:48:30|201829.2|201704.2|201834.6|201709.6|201837.4|201712.4|201829.2|201704.2|9
1730346540000|2024-10-31 03:49:00|201833.2|201708.2|201834|201709|201834|201709|201833|201708|3
1730346550000|2024-10-31 03:49:10|201834.3|201709.3|201829.8|201704.8|201834.3|201709.3|201829.7|201704.7|8
1730346560000|2024-10-31 03:49:20|201829.4|201704.4|201829.8|201704.8|201829.8|201704.8|201829.4|201704.4|2
1730346570000|2024-10-31 03:49:30|201830.1|201705.1|201829.8|201704.8|201830.1|201705.1|201829.6|201704.6|5
1730346590000|2024-10-31 03:49:50|201856|201681|201856|201681|201856|201681|201856|201681|1
1730346600000|2024-10-31 03:50:00|201833.7|201708.7|201834.3|201709.3|201834.3|201709.3|201826.4|201701.4|3
1730346620000|2024-10-31 03:50:20|201836.1|201711.1|201834.8|201709.8|201836.1|201711.1|201834.1|201709.1|3
1730346630000|2024-10-31 03:50:30|201835|201710|201834.6|201709.6|201835|201710|201831.7|201706.7|5
1730346640000|2024-10-31 03:50:40|201834.1|201709.1|201834.2|201709.2|201834.2|201709.2|201832.6|201707.6|6
1730346650000|2024-10-31 03:50:50|201834.1|201709.1|201838.2|201713.2|201838.2|201713.2|201834.1|201709.1|6
1730346660000|2024-10-31 03:51:00|201837.8|201712.8|201838.3|201713.3|201838.6|201713.6|201837.8|201712.8|5
1730346670000|2024-10-31 03:51:10|201837.8|201712.8|201837.8|201712.8|201837.8|201712.8|201837.8|201712.8|1
1730346680000|2024-10-31 03:51:20|201866|201691|201866|201691|201866|201691|201866|201691|1
1730346690000|2024-10-31 03:51:30|201835.4|201710.4|201834.1|201709.1|201835.4|201710.4|201833.6|201708.6|7
1730346700000|2024-10-31 03:51:40|201834.4|201709.4|201834.8|201709.8|201834.8|201709.8|201834.4|201709.4|2
1730346710000|2024-10-31 03:51:50|201835.1|201710.1|201835.1|201710.1|201835.1|201710.1|201835.1|201710.1|1
1730346720000|2024-10-31 03:52:00|201864|201689|201863|201688|201864|201689|201863|201688|2
1730346730000|2024-10-31 03:52:10|201864|201689|201862|201688|201864|201689|201862|201688|2
1730346740000|2024-10-31 03:52:20|201864|201689|201834.3|201709.3|201864|201709.3|201834.3|201689|2
1730346750000|2024-10-31 03:52:30|201833.8|201708.8|201834|201709|201834|201709|201833.6|201708.6|3
1730346760000|2024-10-31 03:52:40|201834.2|201709.2|201834.5|201709.5|201835|201710|201833.8|201708.8|6
1730346770000|2024-10-31 03:52:50|201835|201710|201834.5|201709.5|201835.3|201710.3|201834.5|201709.5|4
1730346780000|2024-10-31 03:53:00|201863|201689|201863|201689|201863|201689|201863|201689|1
1730346800000|2024-10-31 03:53:20|201834.1|201709.1|201834.1|201709.1|201834.1|201709.1|201834.1|201709.1|1
1730346810000|2024-10-31 03:53:30|201831.9|201706.9|201833.9|201708.9|201833.9|201708.9|201831.9|201706.9|2
1730346820000|2024-10-31 03:53:40|201833.4|201708.4|201834.6|201709.6|201834.6|201709.6|201833.4|201708.4|4
1730346830000|2024-10-31 03:53:50|201834.1|201709.1|201863|201689|201863|201709.1|201834.1|201689|2
1730346840000|2024-10-31 03:54:00|201865|201690|201828.6|201703.6|201865|201708.1|201826|201688|9
1730346850000|2024-10-31 03:54:10|201828.8|201703.8|201829.4|201704.4|201829.4|201704.4|201828.6|201703.6|5
1730346860000|2024-10-31 03:54:20|201829.1|201704.1|201828.8|201703.8|201829.1|201704.1|201828.8|201703.8|2
1730346870000|2024-10-31 03:54:30|201828.3|201703.3|201828.3|201703.3|201828.3|201703.3|201828.3|201703.3|1
1730346880000|2024-10-31 03:54:40|201854|201679|201833|201708|201854|201708.4|201832.2|201679|4
1730346890000|2024-10-31 03:54:50|201832.7|201707.7|201832.7|201707.7|201832.7|201707.7|201832.7|201707.7|1
1730346900000|2024-10-31 03:55:00|201829|201704|201784.7|201659.7|201830.7|201705.7|201784.7|201659.7|11
1730346910000|2024-10-31 03:55:10|201784.5|201659.5|201789.5|201664.5|201790.6|201665.6|201784.5|201659.5|13
1730346920000|2024-10-31 03:55:20|201791.9|201666.9|201762.7|201637.7|201793.2|201668.2|201757.2|201632.2|17
1730346930000|2024-10-31 03:55:30|201760.1|201635.1|201762.2|201637.2|201764.8|201639.8|201759.6|201634.6|8
1730346940000|2024-10-31 03:55:40|201764.7|201639.7|201761.6|201636.6|201767.3|201642.3|201761.6|201636.6|9
1730346950000|2024-10-31 03:55:50|201762.2|201637.2|201763.2|201638.2|201763.2|201638.2|201762.2|201637.2|3
1730346970000|2024-10-31 03:56:10|201789|201614|201789|201615|201791|201616|201789|201614|4
1730346980000|2024-10-31 03:56:20|201766.2|201641.2|201766.3|201641.3|201767.6|201642.6|201766.2|201641.2|5
1730346990000|2024-10-31 03:56:30|201768.3|201643.3|201771.5|201646.5|201773.3|201648.3|201761.7|201636.7|11
1730347000000|2024-10-31 03:56:40|201769.5|201644.5|201781|201656|201787.8|201662.8|201769.5|201644.5|10
1730347010000|2024-10-31 03:56:50|201781.3|201656.3|201781|201656|201781.3|201656.3|201781|201656|2
1730347020000|2024-10-31 03:57:00|201783|201658|201790.1|201665.1|201790.4|201665.4|201783|201658|13
1730347030000|2024-10-31 03:57:10|201793.2|201668.2|201790|201665|201793.2|201668.2|201790|201665|6
1730347040000|2024-10-31 03:57:20|201789.5|201664.5|201797.5|201672.5|201799.2|201674.2|201789.5|201664.5|9
1730347050000|2024-10-31 03:57:30|201796.9|201671.9|201796.8|201671.8|201801.1|201676.1|201791.2|201666.2|12
1730347060000|2024-10-31 03:57:40|201791.8|201666.8|201801.7|201676.7|201811.7|201676.7|201789.8|201659.9|17
1730347070000|2024-10-31 03:57:50|201801.9|201676.9|201794.4|201669.4|201802.4|201677.4|201791.7|201666.7|13
1730347080000|2024-10-31 03:58:00|201793.9|201668.9|201784.3|201659.3|201794.6|201669.6|201781.9|201656.9|9
1730347090000|2024-10-31 03:58:10|201783.8|201658.8|201776.6|201651.6|201783.8|201658.8|201774|201649|9
1730347100000|2024-10-31 03:58:20|201777.1|201652.1|201777.5|201652.5|201779.9|201654.9|201773.7|201648.7|10
1730347110000|2024-10-31 03:58:30|201777|201652|201781.2|201656.2|201781.2|201656.2|201777|201652|5
1730347120000|2024-10-31 03:58:40|201780.7|201655.7|201780.9|201655.9|201780.9|201655.9|201780.4|201655.4|3
1730347130000|2024-10-31 03:58:50|201781.7|201656.7|201777.1|201652.1|201781.7|201656.7|201777|201652|14
1730347140000|2024-10-31 03:59:00|201776.9|201651.9|201776.7|201651.7|201779|201654|201776.2|201651.2|7
1730347150000|2024-10-31 03:59:10|201776.2|201651.2|201783.2|201658.2|201784.9|201659.9|201776.2|201651.2|7
1730347160000|2024-10-31 03:59:20|201782.8|201657.8|201778.6|201653.6|201782.8|201657.8|201778.6|201653.6|5
1730347170000|2024-10-31 03:59:30|201781.4|201656.4|201779.1|201654.1|201784|201659|201776|201651|13
1730347180000|2024-10-31 03:59:40|201779.3|201654.3|201779|201654|201779.3|201654.3|201778.5|201653.5|3
1730347190000|2024-10-31 03:59:50|201777.2|201652.2|201774.9|201649.9|201777.2|201652.2|201774.1|201649.1|10
1730347200000|2024-10-31 04:00:00|201775.8|201650.8|201774.8|201649.8|201775.8|201650.8|201771.3|201646.3|10
1730347210000|2024-10-31 04:00:10|201775|201650|201774.3|201649.3|201775|201650|201774.1|201649.1|4
1730347220000|2024-10-31 04:00:20|201773.8|201648.8|201777.3|201652.3|201779.4|201654.4|201773.5|201648.5|9
1730347240000|2024-10-31 04:00:40|201776.3|201651.3|201778.4|201653.4|201779|201654|201776.2|201651.2|8
1730347250000|2024-10-31 04:00:50|201777.8|201652.8|201777|201652|201778.4|201653.4|201775.5|201650.5|11
1730347260000|2024-10-31 04:01:00|201777.4|201652.4|201815.8|201690.8|201825.7|201700.7|201774.7|201649.7|15
1730347270000|2024-10-31 04:01:10|201818.1|201693.1|201820.4|201695.4|201821.3|201696.3|201814.5|201689.5|8
1730347280000|2024-10-31 04:01:20|201815.7|201690.7|201816.8|201691.8|201823.8|201698.8|201813.1|201688.1|12
1730347290000|2024-10-31 04:01:30|201823.9|201698.9|201818.9|201693.9|201823.9|201698.9|201818.9|201693.9|2
1730347300000|2024-10-31 04:01:40|201818.5|201693.5|201813.2|201688.2|201818.5|201693.5|201811|201686|10
1730347310000|2024-10-31 04:01:50|201814|201689|201813.6|201688.6|201814.2|201689.2|201813.6|201688.6|5
1730347320000|2024-10-31 04:02:00|201813.9|201688.9|201820.1|201695.1|201829.5|201704.5|201813.6|201688.6|19
1730347330000|2024-10-31 04:02:10|201820.9|201695.9|201846.1|201680.3|201853.1|201706.4|201820.9|201677.6|15
1730347340000|2024-10-31 04:02:20|201845.4|201679.6|201859.7|201734.7|201873.2|201748.2|201831.3|201679.6|18
1730347350000|2024-10-31 04:02:30|201860|201735|201851|201726|201861|201736|201848.4|201723.4|15
1730347360000|2024-10-31 04:02:40|201851.5|201726.5|201850.2|201725.2|201851.5|201726.5|201850.2|201725.2|3
1730347370000|2024-10-31 04:02:50|201850.7|201725.7|201850.8|201725.8|201851|201726|201850.2|201725.2|7
1730347380000|2024-10-31 04:03:00|201848.8|201723.8|201847.3|201722.3|201849|201724|201838.2|201713.2|12
1730347390000|2024-10-31 04:03:10|201850.4|201725.4|201842.1|201717.1|201855.9|201730.9|201838.9|201713.9|11
1730347400000|2024-10-31 04:03:20|201842|201717|201858.6|201733.6|201858.9|201733.9|201842|201717|8
1730347410000|2024-10-31 04:03:30|201843.1|201718.1|201842.6|201717.6|201843.1|201718.1|201842.6|201717.6|4
1730347420000|2024-10-31 04:03:40|201843.5|201718.5|201900|201658|201900|201718.5|201842.8|201657|6
1730347430000|2024-10-31 04:03:50|201899|201657|201846.4|201721.4|201899|201721.4|201845.3|201652|9
1730347440000|2024-10-31 04:04:00|201845.9|201720.9|201859.3|201734.3|201859.5|201734.5|201841.3|201716.3|6
1730347450000|2024-10-31 04:04:10|201859.2|201734.2|201843.1|201718.1|201859.7|201734.7|201843.1|201718.1|3
1730347460000|2024-10-31 04:04:20|201868.9|201743.9|201859|201734|201875.8|201750.8|201849.3|201724.3|21
1730347470000|2024-10-31 04:04:30|201861.2|201736.2|201859.5|201734.5|201861.2|201736.2|201859.3|201734.3|5
1730347480000|2024-10-31 04:04:40|201864.1|201739.1|201862.1|201737.1|201864.1|201739.1|201857.9|201732.9|8
1730347490000|2024-10-31 04:04:50|201859.5|201734.5|201862.6|201737.6|201862.6|201737.6|201859.5|201734.5|2
1730347500000|2024-10-31 04:05:00|201864.9|201739.9|201860.1|201735.1|201890.1|201744.2|201857.3|201718.3|26
1730347510000|2024-10-31 04:05:10|201859.6|201734.6|201864.7|201739.7|201867.4|201742.4|201859.2|201734.2|14
1730347520000|2024-10-31 04:05:20|201869.2|201744.2|201863.1|201738.1|201869.2|201744.2|201860.6|201735.6|15
1730347530000|2024-10-31 04:05:30|201863.7|201738.7|201862.4|201737.4|201868.8|201743.8|201862.2|201737.2|10
1730347540000|2024-10-31 04:05:40|201864.8|201739.8|201861.1|201736.1|201866.5|201741.5|201858.9|201733.9|5
1730347550000|2024-10-31 04:05:50|201860.1|201735.1|201856.8|201731.8|201862.5|201737.5|201855.2|201730.2|9
1730347560000|2024-10-31 04:06:00|201857.5|201732.5|201857.1|201732.1|201857.8|201732.8|201857.1|201732.1|4
1730347570000|2024-10-31 04:06:10|201856.9|201731.9|201863.8|201738.8|201869.1|201744.1|201856.9|201731.9|14
1730347580000|2024-10-31 04:06:20|201863.9|201738.9|201862.7|201737.7|201867.2|201742.2|201859.2|201734.2|16
1730347590000|2024-10-31 04:06:30|201863.2|201738.2|201865.5|201740.5|201866.5|201741.5|201860.8|201735.8|13
1730347600000|2024-10-31 04:06:40|201862.7|201737.7|201908.4|201755.3|201916.4|201784.8|201862.1|201737.1|27
1730347610000|2024-10-31 04:06:50|201892.8|201767.8|201900.3|201775.3|201907.4|201782.4|201892.8|201767.8|35
1730347620000|2024-10-31 04:07:00|201901.4|201776.4|201902.4|201777.4|201911.5|201786.5|201895.5|201770.5|39
1730347630000|2024-10-31 04:07:10|201899.5|201774.5|201927.1|201788.9|201927.1|201788.9|201896.1|201771.1|25
1730347640000|2024-10-31 04:07:20|201882.1|201735.3|201896.9|201771.9|201896.9|201771.9|201878.7|201731.4|16
1730347650000|2024-10-31 04:07:30|201896.4|201771.4|201899.7|201774.7|201906.3|201781.3|201896.2|201771.2|16
1730347660000|2024-10-31 04:07:40|201903.5|201778.5|201898.6|201773.6|201908|201783|201897.1|201772.1|12
1730347670000|2024-10-31 04:07:50|201895.3|201770.3|201897.3|201772.3|201901|201776|201895.3|201770.3|11
1730347680000|2024-10-31 04:08:00|201902.8|201777.8|201896|201771|201904.8|201779.8|201892.3|201767.3|14
1730347690000|2024-10-31 04:08:10|201895.7|201770.7|201898.5|201773.5|201904.8|201779.8|201895.4|201770.4|25
1730347700000|2024-10-31 04:08:20|201901.4|201776.4|201900.8|201775.8|201911.1|201786.1|201899|201774|26
1730347710000|2024-10-31 04:08:30|201905.2|201780.2|201901.7|201776.7|201910|201785|201900.7|201775.7|24
1730347720000|2024-10-31 04:08:40|201907.8|201782.8|201909.3|201784.3|201911|201786|201902.4|201777.4|15
1730347730000|2024-10-31 04:08:50|201909|201784|201909.3|201784.3|201913.2|201788.2|201903.6|201778.6|10
1730347740000|2024-10-31 04:09:00|201911.3|201786.3|201913.1|201788.1|201947.9|201822.9|201911.3|201786.3|17
1730347750000|2024-10-31 04:09:10|201927.2|201802.2|201919.5|201794.5|201927.7|201802.7|201916.1|201791.1|19
1730347760000|2024-10-31 04:09:20|201927|201802|201920.1|201761.6|201933.3|201808.3|201912.1|201759.9|20
1730347770000|2024-10-31 04:09:30|201906.8|201781.8|201903|201778|201912.2|201787.2|201899.3|201774.3|22
1730347780000|2024-10-31 04:09:40|201904.4|201779.4|201904|201779|201907.1|201782.1|201898.4|201773.4|24
1730347790000|2024-10-31 04:09:50|201901.1|201776.1|201909.1|201784.1|201911.4|201786.4|201899.5|201774.5|19
1730347800000|2024-10-31 04:10:00|201900.9|201775.9|201905.6|201780.6|201910.8|201785.8|201900.9|201775.9|32
1730347810000|2024-10-31 04:10:10|201905.8|201780.8|201920.7|201761.3|201920.7|201787.9|201899.1|201761.3|24
1730347820000|2024-10-31 04:10:20|201905|201780|201907.2|201782.2|201907.5|201782.5|201903.8|201778.8|10
1730347830000|2024-10-31 04:10:30|201907|201782|201905|201780|201915.4|201790.4|201902.5|201777.5|15
1730347840000|2024-10-31 04:10:40|201905.3|201780.3|201906.6|201781.6|201914.9|201789.9|201900.5|201775.5|15
1730347850000|2024-10-31 04:10:50|201906.4|201781.4|201923.5|201798.5|201946.3|201821.3|201906.4|201781.4|14
1730347860000|2024-10-31 04:11:00|201920.3|201795.3|201904.5|201779.5|201935.9|201806.6|201903.2|201767.3|25
1730347870000|2024-10-31 04:11:10|201907|201782|201905.1|201780.1|201911.5|201786.5|201899.1|201774.1|31
1730347880000|2024-10-31 04:11:20|201906.4|201781.4|201897.1|201772.1|201907|201782|201894.2|201769.2|19
1730347890000|2024-10-31 04:11:30|201905.5|201780.5|201899.5|201774.5|201905.5|201780.5|201896.3|201771.3|24
1730347900000|2024-10-31 04:11:40|201899.3|201774.3|201897.7|201772.7|201904.4|201779.4|201894.3|201769.3|18
1730347910000|2024-10-31 04:11:50|201899.7|201774.7|201901.2|201776.2|201901.8|201776.8|201891.3|201766.3|16
1730347920000|2024-10-31 04:12:00|201899.2|201774.2|201887.5|201762.5|201899.2|201774.2|201884.1|201759.1|11
1730347930000|2024-10-31 04:12:10|201886.9|201761.9|201882.1|201757.1|201892.4|201767.4|201882.1|201757.1|14
1730347940000|2024-10-31 04:12:20|201891.4|201766.4|201886.8|201761.8|201891.4|201766.4|201884|201759|17
1730347950000|2024-10-31 04:12:30|201883|201758|201884.7|201759.7|201888|201763|201881.1|201756.1|11
1730347960000|2024-10-31 04:12:40|201885.1|201760.1|201853.2|201728.2|201885.1|201760.1|201853.2|201728.2|10
1730347970000|2024-10-31 04:12:50|201854.3|201729.3|201859.9|201734.9|201867.2|201742.2|201854.3|201729.3|22
1730347980000|2024-10-31 04:13:00|201858.7|201733.7|201852.5|201727.5|201871.4|201746.4|201850.4|201725.4|14
1730347990000|2024-10-31 04:13:10|201853|201728|201852.8|201727.8|201864.8|201739.8|201847.7|201722.7|26
1730348000000|2024-10-31 04:13:20|201860.2|201735.2|201851.4|201726.4|201860.2|201735.2|201848.6|201723.6|7
1730348010000|2024-10-31 04:13:30|201851.1|201726.1|201851.1|201726.1|201851.1|201726.1|201851.1|201726.1|1
1730348030000|2024-10-31 04:13:50|201914|201670|201914|201670|201914|201670|201914|201670|1
1730348050000|2024-10-31 04:14:10|201821.3|201771.3|201813.9|201763.9|201821.3|201771.3|201813.9|201763.9|2
1730348060000|2024-10-31 04:14:20|201810.3|201760.3|201850.8|201725.8|201861.1|201760.3|201810.3|201725.6|7
1730348070000|2024-10-31 04:14:30|201850.5|201725.5|201849.9|201724.9|201850.5|201725.5|201849.9|201724.9|2
1730348080000|2024-10-31 04:14:40|201850.3|201725.3|201849.8|201724.8|201850.3|201725.3|201849.8|201724.8|2
1730348090000|2024-10-31 04:14:50|201914|201665|201914|201665|201914|201665|201914|201665|1
1730348100000|2024-10-31 04:15:00|201846.6|201721.6|201824.3|201699.3|201846.6|201721.6|201793.6|201668.6|14
1730348110000|2024-10-31 04:15:10|201821.8|201696.8|201821.6|201696.6|201821.8|201696.8|201821.5|201696.5|4
1730348120000|2024-10-31 04:15:20|201821.5|201696.5|201822.1|201697.1|201822.1|201697.1|201821.1|201696.1|7
1730348130000|2024-10-31 04:15:30|201821.8|201696.8|201822|201697|201822|201697|201821.8|201696.8|2
1730348140000|2024-10-31 04:15:40|201821.5|201696.5|201867|201618|201867|201696.5|201821.3|201618|3
1730348160000|2024-10-31 04:16:00|201869|201620|201823.5|201698.5|201869|201699.2|201819.7|201620|8
1730348170000|2024-10-31 04:16:10|201791.2|201666.2|201825.7|201700.7|201825.7|201700.7|201786.8|201661.8|5
1730348180000|2024-10-31 04:16:20|201825.8|201700.8|201825.8|201700.8|201825.8|201700.8|201825.8|201700.8|1
1730348190000|2024-10-31 04:16:30|201820.4|201695.4|201820.2|201695.2|201823.8|201698.8|201820.1|201695.1|11
1730348200000|2024-10-31 04:16:40|201820|201695|201821.6|201696.6|201824.7|201699.7|201820|201695|4
1730348220000|2024-10-31 04:17:00|201817.9|201692.9|201825.1|201700.1|201825.1|201700.1|201816.8|201691.8|8
1730348230000|2024-10-31 04:17:10|201821.2|201696.2|201821.2|201696.2|201821.2|201696.2|201821.2|201696.2|1
1730348250000|2024-10-31 04:17:30|201821.6|201696.6|201821.7|201696.7|201821.7|201696.7|201821.6|201696.6|2
1730348260000|2024-10-31 04:17:40|201867|201618|201867|201618|201867|201618|201867|201618|1
1730348270000|2024-10-31 04:17:50|201864||201864||201864||201864||1
1730348280000|2024-10-31 04:18:00|201823.1|201698.1|201823.1|201698.1|201823.1|201698.1|201823.1|201698.1|1
1730348290000|2024-10-31 04:18:10|201823|201698|201823|201698|201823|201698|201823|201698|1
1730348300000|2024-10-31 04:18:20|201823.3|201698.3|201820.4|201695.4|201824.3|201699.3|201820.4|201695.4|9
1730348310000|2024-10-31 04:18:30|201820.8|201695.8|201820.8|201695.8|201820.8|201695.8|201820.8|201695.8|1
1730348340000|2024-10-31 04:19:00|201863|201717|201821.3|201696.3|201863|201717|201814.8|201689.8|9
1730348360000|2024-10-31 04:19:20|201821.5|201696.5|201821|201696|201821.5|201696.5|201821|201696|3
1730348370000|2024-10-31 04:19:30|201820.8|201695.8|201868|201619|201868|201717.7|201820.8|201619|4
1730348380000|2024-10-31 04:19:40|201866||201866||201866||201866||1
1730348390000|2024-10-31 04:19:50|201820.8|201695.8|201820.8|201695.8|201820.8|201695.8|201820.8|201695.8|1
1730348400000|2024-10-31 04:20:00|201820.6|201695.6|201820.6|201695.6|201820.6|201695.6|201820.6|201695.6|1
1730348410000|2024-10-31 04:20:10|201820.9|201695.9|201820.9|201695.9|201820.9|201695.9|201820.9|201695.9|1
1730348420000|2024-10-31 04:20:20|201867|201719.4|201867|201719.4|201867|201719.4|201867|201719.4|1
1730348430000|2024-10-31 04:20:30|201865||201867||201867||201865||2
1730348440000|2024-10-31 04:20:40|201822.8|201697.8|201822.8|201697.8|201822.8|201697.8|201822.8|201697.8|1
1730348450000|2024-10-31 04:20:50|201822.5|201697.5|201822.5|201697.5|201822.5|201697.5|201822.5|201697.5|1
1730348460000|2024-10-31 04:21:00|201805.5|201680.5|201805.5|201680.5|201805.5|201680.5|201805.5|201680.5|1
1730348470000|2024-10-31 04:21:10|201867|201618|201865|201617|201867|201618|201865|201617|2
1730348480000|2024-10-31 04:21:20|201818.9|201693.9|201806.9|201681.9|201827.5|201702.5|201790.4|201665.4|10
1730348510000|2024-10-31 04:21:50|201770.3|201720.3|201767.1|201717.1|201771.4|201721.4|201761.4|201711.4|5
1730348520000|2024-10-31 04:22:00|201763.5|201713.5|201763.5|201713.5|201763.5|201713.5|201763.5|201713.5|1
1730348530000|2024-10-31 04:22:10|201767.8|201717.8|201771.5|201721.5|201771.5|201721.5|201767.8|201717.8|2
1730348540000|2024-10-31 04:22:20|201766.8|201716.8|201766|201716|201766.8|201716.8|201762.1|201712.1|3
1730348570000|2024-10-31 04:22:50|201770.2|201720.2|201763|201713|201774|201724|201758.7|201708.7|5
1730348580000|2024-10-31 04:23:00|201766.5|201716.5|201766.6|201716.6|201770.1|201720.1|201766.5|201716.5|3
1730348590000|2024-10-31 04:23:10|201770.2|201720.2|201770.2|201720.2|201770.2|201720.2|201770.2|201720.2|1
1730348610000|2024-10-31 04:23:30|201766.8|201716.8|201774.7|201724.7|201774.7|201724.7|201766|201716|7
1730348620000|2024-10-31 04:23:40|201770.6|201720.6|201774|201724|201774|201724|201770.6|201720.6|2
1730348640000|2024-10-31 04:24:00|201770.4|201720.4|201766|201716|201771.6|201721.6|201761.7|201711.7|7
1730348650000|2024-10-31 04:24:10|201770.4|201720.4|201761.9|201711.9|201770.4|201720.4|201761.9|201711.9|3
1730348660000|2024-10-31 04:24:20|201769.5|201719.5|201767|201717|201769.5|201719.5|201767|201717|2
1730348670000|2024-10-31 04:24:30|201762.2|201712.2|201769.5|201719.5|201772.3|201722.3|201762.2|201712.2|9
1730348680000|2024-10-31 04:24:40|201765.8|201715.8|201769.5|201719.5|201769.5|201719.5|201765.8|201715.8|2
1730348700000|2024-10-31 04:25:00|201790.5|201665.5|201790.7|201665.7|201790.9|201665.9|201790.5|201665.5|4
1730348710000|2024-10-31 04:25:10|201790.5|201665.5|201869|201623|201869|201665.5|201790.5|201623|3
1730348720000|2024-10-31 04:25:20|201870|201624|201872|201626|201872|201627|201870|201624|5
1730348730000|2024-10-31 04:25:30|201870|201625|201792.7|201667.7|201870|201668.5|201789.4|201625|7
1730348740000|2024-10-31 04:25:40|201792.4|201667.4|201792.4|201667.4|201792.4|201667.4|201792.4|201667.4|1
1730348750000|2024-10-31 04:25:50|201792.5|201667.5|201789.5|201664.5|201809.3|201684.3|201789.5|201664.5|5
1730348760000|2024-10-31 04:26:00|201786.1|201661.1|201789|201664|201821.6|201696.6|201786.1|201661.1|11
1730348770000|2024-10-31 04:26:10|201789.1|201664.1|201773.4|201723.4|201806.4|201723.4|201773.4|201664.1|7
1730348780000|2024-10-31 04:26:20|201766.8|201716.8|201771.3|201721.3|201774|201724|201763.5|201713.5|12
1730348790000|2024-10-31 04:26:30|201775|201725|201771.6|201721.6|201775|201725|201766.6|201716.6|9
1730348800000|2024-10-31 04:26:40|201767.9|201717.9|201770.9|201720.9|201770.9|201720.9|201767.9|201717.9|2
1730348810000|2024-10-31 04:26:50|201767.2|201717.2|201816.6|201766.6|201822.2|201772.2|201765.2|201715.2|16
1730348820000|2024-10-31 04:27:00|201813.2|201763.2|201850.4|201725.4|201853.8|201763.2|201797.4|201694.8|20
1730348830000|2024-10-31 04:27:10|201850.1|201725.1|201854.1|201729.1|201854.8|201729.8|201850.1|201725.1|8
1730348840000|2024-10-31 04:27:20|201853.8|201728.8|201853.4|201728.4|201856.2|201731.2|201851|201726|11
1730348850000|2024-10-31 04:27:30|201853.6|201728.6|201868.6|201743.6|201871.7|201746.7|201853.3|201728.3|8
1730348860000|2024-10-31 04:27:40|201869.1|201744.1|201870.3|201745.3|201873.5|201748.5|201848.2|201723.2|16
1730348870000|2024-10-31 04:27:50|201870|201745|201870|201745|201870|201745|201869.7|201744.7|4
1730348880000|2024-10-31 04:28:00|201866.5|201741.5|201867.2|201742.2|201887.4|201749.2|201864.3|201716.6|39
1730348890000|2024-10-31 04:28:10|201883.7|201718.3|201870.5|201745.5|201886.4|201750|201865.7|201718.3|39
1730348900000|2024-10-31 04:28:20|201874.8|201749.8|201884.1|201720.3|201886.4|201749.8|201864.7|201719.9|30
1730348910000|2024-10-31 04:28:30|201886.1|201721.9|201885.1|201721.6|201893.1|201748.2|201866.6|201720.3|19
1730348920000|2024-10-31 04:28:40|201870.3|201745.3|201870.6|201745.6|201870.6|201745.6|201870.3|201745.3|2
1730348930000|2024-10-31 04:28:50|201872.2|201747.2|201872|201747|201877.9|201752.9|201866.5|201741.5|33
1730348940000|2024-10-31 04:29:00|201870.8|201745.8|201868|201743|201886.1|201749|201866|201718.6|34
1730348950000|2024-10-31 04:29:10|201871.6|201746.6|201871.6|201746.6|201887.4|201746.6|201867.6|201720.3|15
1730348960000|2024-10-31 04:29:20|201874.3|201749.3|201871|201746|201885.7|201750.8|201863.8|201719.3|36
1730348970000|2024-10-31 04:29:30|201869.7|201744.7|201867.2|201742.2|201874.4|201749.4|201865.7|201740.7|16
1730348980000|2024-10-31 04:29:40|201866.6|201741.6|201883.1|201719.3|201885.1|201746.8|201860.8|201718.3|39
1730348990000|2024-10-31 04:29:50|201884.7|201720.9|201864.8|201739.8|201884.7|201745.9|201862.2|201720.9|12
1730349000000|2024-10-31 04:30:00|201867.1|201742.1|201865.9|201740.9|201874.6|201749.6|201861.4|201736.4|28
1730349010000|2024-10-31 04:30:10|201865.5|201740.5|201866.5|201741.5|201872.7|201747.7|201861.8|201736.8|30
1730349020000|2024-10-31 04:30:20|201866.4|201741.4|201869.4|201744.4|201872|201747|201862.5|201737.5|37
1730349030000|2024-10-31 04:30:30|201869.5|201744.5|201871.9|201746.9|201874.4|201749.4|201868|201743|14
1730349040000|2024-10-31 04:30:40|201872.1|201747.1|201877.2|201752.2|201877.2|201752.2|201871.8|201746.8|11
1730349050000|2024-10-31 04:30:50|201874.6|201749.6|201865|201740|201874.6|201749.6|201861|201736|18
1730349060000|2024-10-31 04:31:00|201865.7|201740.7|201870.6|201745.6|201890.1|201749|201862.5|201719.6|29
1730349070000|2024-10-31 04:31:10|201870.9|201745.9|201870|201745|201873.3|201748.3|201863.9|201738.9|11
1730349080000|2024-10-31 04:31:20|201863.2|201738.2|201884.1|201729.3|201888.1|201747.4|201862.5|201720.3|40
1730349090000|2024-10-31 04:31:30|201881.1|201726.6|201864.2|201739.2|201889.7|201747.5|201862.6|201720.9|38
1730349100000|2024-10-31 04:31:40|201863|201738|201871.3|201746.3|201871.3|201746.3|201861.8|201736.8|26
1730349110000|2024-10-31 04:31:50|201868.9|201743.9|201868.9|201743.9|201869.3|201744.3|201868.9|201743.9|4
1730349120000|2024-10-31 04:32:00|201869.3|201744.3|201869.7|201744.7|201869.7|201744.7|201869.3|201744.3|2
1730349140000|2024-10-31 04:32:20|201907|201706|201863.7|201738.7|201909|201747.5|201861.2|201706|15
1730349160000|2024-10-31 04:32:40|201867.7|201742.7|201871.1|201746.1|201871.1|201746.1|201867.7|201742.7|4
1730349180000|2024-10-31 04:33:00|201870.6|201745.6|201865.1|201740.1|201873.6|201748.6|201862.1|201737.1|11
1730349190000|2024-10-31 04:33:10|201861.5|201736.5|201872.9|201747.9|201873|201748|201857.6|201732.6|14
1730349200000|2024-10-31 04:33:20|201870.4|201745.4|201873.6|201748.6|201873.6|201748.6|201865.3|201740.3|7
1730349210000|2024-10-31 04:33:30|201870.2|201745.2|201868.7|201743.7|201871.2|201746.2|201861.8|201736.8|14
1730349220000|2024-10-31 04:33:40|201868.9|201743.9|201869.2|201744.2|201870|201745|201868.9|201743.9|5
1730349240000|2024-10-31 04:34:00|201869|201744|201901|201716|201901|201744.5|201869|201716|3
1730349250000|2024-10-31 04:34:10|201903|201717|201903|201717|201903|201717|201903|201717|1
1730349260000|2024-10-31 04:34:20|201875|201750|201868.5|201743.5|201875|201750|201860.8|201735.8|17
1730349280000|2024-10-31 04:34:40|201868|201743|201868|201743|201868|201743|201868|201743|1
1730349300000|2024-10-31 04:35:00|201899|201714|201866.5|201741.5|201899|201743.9|201863.5|201711|12
1730349310000|2024-10-31 04:35:10|201865.2|201740.2|201866.2|201741.2|201866.2|201741.2|201859|201734|10
1730349320000|2024-10-31 04:35:20|201866.8|201741.8|201866.7|201741.7|201866.8|201741.8|201866.4|201741.4|3
1730349340000|2024-10-31 04:35:40|201866.4|201741.4|201862.4|201737.4|201866.4|201741.4|201854.8|201729.8|30
1730349350000|2024-10-31 04:35:50|201861.4|201736.4|201864.2|201739.2|201865.9|201740.9|201861.4|201736.4|8
1730349360000|2024-10-31 04:36:00|201867.4|201742.4|201866|201741|201872|201747|201863|201738|33
1730349370000|2024-10-31 04:36:10|201865.8|201740.8|201865.2|201740.2|201871.4|201746.4|201865.2|201740.2|8
1730349380000|2024-10-31 04:36:20|201868.5|201743.5|201853.7|201728.7|201872.6|201747.6|201853.7|201728.7|18
1730349390000|2024-10-31 04:36:30|201857.3|201732.3|201854.9|201729.9|201858.4|201733.4|201854.1|201729.1|12
1730349400000|2024-10-31 04:36:40|201857.5|201732.5|201852.2|201727.2|201861.5|201736.5|201852.2|201727.2|12
1730349410000|2024-10-31 04:36:50|201855.7|201730.7|201858.8|201733.8|201859.3|201734.3|201854.5|201729.5|13
1730349420000|2024-10-31 04:37:00|201858.4|201733.4|201817.7|201692.7|201859|201734|201816.2|201691.2|11
1730349430000|2024-10-31 04:37:10|201820.1|201695.1|201822.5|201697.5|201823.9|201698.9|201815.1|201690.1|24
1730349440000|2024-10-31 04:37:20|201819.7|201694.7|201819.6|201694.6|201821.7|201696.7|201815.8|201690.8|16
1730349450000|2024-10-31 04:37:30|201823.8|201698.8|201823.7|201698.7|201823.8|201698.8|201823.7|201698.7|2
1730349460000|2024-10-31 04:37:40|201828|201703|201819.2|201694.2|201828|201703|201817|201692|5
1730349470000|2024-10-31 04:37:50|201819.6|201694.6|201801.4|201676.4|201825.6|201700.6|201800.7|201675.7|7
1730349480000|2024-10-31 04:38:00|201804.4|201679.4|201813.5|201688.5|201813.5|201688.5|201801.6|201676.6|31
1730349490000|2024-10-31 04:38:10|201808.4|201683.4|201806.1|201681.1|201814.6|201689.6|201801.7|201676.7|16
1730349500000|2024-10-31 04:38:20|201810.1|201685.1|201808.8|201683.8|201814.2|201689.2|201801.1|201676.1|13
1730349510000|2024-10-31 04:38:30|201809.1|201684.1|201809.4|201684.4|201809.4|201684.4|201808.8|201683.8|4
1730349530000|2024-10-31 04:38:50|201839|201644|201839|201644|201841|201645|201839|201644|3
1730349540000|2024-10-31 04:39:00|201841|201645|201841|201645|201841|201645|201840|201645|3
1730349550000|2024-10-31 04:39:10|201839|201644|201812.3|201687.3|201845|201692.9|201806.3|201644|16
1730349560000|2024-10-31 04:39:20|201813|201688|201812|201687|201822.4|201697.4|201803.5|201678.5|38
1730349570000|2024-10-31 04:39:30|201812.4|201687.4|201809.3|201684.3|201818.4|201693.4|201804.6|201679.6|18
1730349580000|2024-10-31 04:39:40|201814.3|201689.3|201810.5|201685.5|201818.2|201693.2|201804.5|201679.5|28
1730349590000|2024-10-31 04:39:50|201805.9|201680.9|201810.9|201685.9|201819.3|201694.3|201805.9|201680.9|30
1730349600000|2024-10-31 04:40:00|201807.2|201682.2|201803.6|201678.6|201815|201690|201803.2|201678.2|23
1730349610000|2024-10-31 04:40:10|201813.5|201688.5|201810.9|201685.9|201813.5|201688.5|201803.4|201678.4|17
1730349620000|2024-10-31 04:40:20|201804.1|201679.1|201803.6|201678.6|201812.2|201687.2|201803|201678|24
1730349630000|2024-10-31 04:40:30|201804.4|201679.4|201812.4|201687.4|201820.4|201695.4|201804.4|201679.4|31
1730349640000|2024-10-31 04:40:40|201812.1|201687.1|201812.2|201687.2|201817.7|201692.7|201804.2|201679.2|21
1730349650000|2024-10-31 04:40:50|201814.6|201689.6|201815.1|201690.1|201816.8|201691.8|201805.4|201680.4|26
1730349660000|2024-10-31 04:41:00|201812.8|201687.8|201813.4|201688.4|201820.3|201695.3|201808.7|201683.7|19
1730349670000|2024-10-31 04:41:10|201813.8|201688.8|201814.7|201689.7|201819.2|201694.2|201812|201687|7
1730349680000|2024-10-31 04:41:20|201814|201689|201813.8|201688.8|201818.9|201693.9|201808.6|201683.6|10
1730349690000|2024-10-31 04:41:30|201814.3|201689.3|201786.1|201661.1|201816.5|201691.5|201777.3|201652.3|18
1730349700000|2024-10-31 04:41:40|201784.9|201659.9|201783|201658|201787|201662|201782.5|201657.5|11
1730349710000|2024-10-31 04:41:50|201786.7|201661.7|201783.9|201658.9|201789|201664|201783.9|201658.9|9
1730349720000|2024-10-31 04:42:00|201781.4|201656.4|201781.9|201656.9|201788.9|201663.9|201780.9|201655.9|14
1730349730000|2024-10-31 04:42:10|201784.5|201659.5|201801.8|201676.8|201813|201688|201784.5|201659.5|12
1730349740000|2024-10-31 04:42:20|201807.1|201682.1|201815.4|201690.4|201815.4|201690.4|201799.9|201674.9|10
1730349750000|2024-10-31 04:42:30|201808.9|201683.9|201805.7|201680.7|201821.7|201696.7|201803.3|201678.3|22
1730349760000|2024-10-31 04:42:40|201803.3|201678.3|201807|201682|201813.7|201688.7|201797.7|201672.7|21
1730349770000|2024-10-31 04:42:50|201804.8|201679.8|201804.8|201679.8|201814.5|201689.5|201798.6|201673.6|22
1730349780000|2024-10-31 04:43:00|201791.4|201666.4|201791.9|201666.9|201798.7|201673.7|201791.4|201666.4|17
1730349790000|2024-10-31 04:43:10|201796.3|201671.3|201795.9|201670.9|201802.5|201677.5|201793.3|201668.3|9
1730349800000|2024-10-31 04:43:20|201796.1|201671.1|201801.1|201676.1|201801.1|201676.1|201795.2|201670.2|6
1730349810000|2024-10-31 04:43:30|201797.7|201672.7|201808.4|201683.4|201813.4|201688.4|201797.7|201672.7|22
1730349820000|2024-10-31 04:43:40|201802.7|201677.7|201800.7|201675.7|201805.6|201680.6|201798.5|201673.5|8
1730349830000|2024-10-31 04:43:50|201803.3|201678.3|201797.3|201672.3|201815.2|201690.2|201797.3|201672.3|24
1730349840000|2024-10-31 04:44:00|201797.9|201672.9|201802.4|201677.4|201809.1|201684.1|201797.9|201672.9|9
1730349850000|2024-10-31 04:44:10|201802.1|201677.1|201801.6|201676.6|201813.4|201688.4|201801.6|201676.6|11
1730349860000|2024-10-31 04:44:20|201802.3|201677.3|201804.4|201679.4|201804.7|201679.7|201801.5|201676.5|6
1730349880000|2024-10-31 04:44:40|201804.7|201679.7|201802.4|201677.4|201808.5|201683.5|201797.7|201672.7|15
1730349890000|2024-10-31 04:44:50|201811.4|201686.4|201802.9|201677.9|201811.4|201686.4|201797.6|201672.6|12
1730349900000|2024-10-31 04:45:00|201803|201678|201809.1|201684.1|201816.2|201691.2|201802.7|201677.7|9
1730349910000|2024-10-31 04:45:10|201804.7|201679.7|201802.3|201677.3|201810.2|201685.2|201802.3|201677.3|14
1730349920000|2024-10-31 04:45:20|201798.7|201673.7|201807.2|201682.2|201814.8|201689.8|201798.7|201673.7|11
1730349930000|2024-10-31 04:45:30|201806.8|201681.8|201806.9|201681.9|201807.2|201682.2|201806.8|201681.8|3
1730349940000|2024-10-31 04:45:40|201807.2|201682.2|201814.2|201689.2|201814.2|201689.2|201803|201678|8
1730349950000|2024-10-31 04:45:50|201808.3|201683.3|201807.6|201682.6|201816.5|201691.5|201804.2|201679.2|24
1730349960000|2024-10-31 04:46:00|201806.9|201681.9|201807.2|201682.2|201817.2|201692.2|201801.9|201676.9|31
1730349970000|2024-10-31 04:46:10|201807.1|201682.1|201798|201673|201807.1|201682.1|201798|201673|9
1730349980000|2024-10-31 04:46:20|201797.8|201672.8|201801.9|201676.9|201802.2|201677.2|201797.8|201672.8|5
1730349990000|2024-10-31 04:46:30|201801|201676|201800.2|201675.2|201813.1|201688.1|201796|201671|23
1730350000000|2024-10-31 04:46:40|201800.3|201675.3|201802.2|201677.2|201811.3|201686.3|201798.1|201673.1|14
1730350010000|2024-10-31 04:46:50|201799.5|201674.5|201799.9|201674.9|201809.8|201684.8|201797.4|201672.4|27
1730350020000|2024-10-31 04:47:00|201805.1|201680.1|201799.5|201674.5|201807.5|201682.5|201795.5|201670.5|20
1730350030000|2024-10-31 04:47:10|201804.1|201679.1|201798.8|201673.8|201809.5|201684.5|201796.1|201671.1|21
1730350040000|2024-10-31 04:47:20|201804.8|201679.8|201798.4|201673.4|201810.2|201685.2|201796.4|201671.4|22
1730350050000|2024-10-31 04:47:30|201804.9|201679.9|201797.2|201672.2|201809.4|201684.4|201795.6|201670.6|16
1730350060000|2024-10-31 04:47:40|201801.1|201676.1|201796.1|201671.1|201812.9|201687.9|201795|201670|20
1730350070000|2024-10-31 04:47:50|201803.5|201678.5|201796.3|201671.3|201803.5|201678.5|201795.8|201670.8|4
1730350080000|2024-10-31 04:48:00|201795.8|201670.8|201785.8|201659.5|201800.4|201675.4|201783.7|201658.7|19
1730350090000|2024-10-31 04:48:10|201851.5|201682.7|201804.7|201679.7|201860.1|201690.9|201798|201673|9
1730350100000|2024-10-31 04:48:20|201800.1|201675.1|201796.5|201671.5|201811|201686|201794.7|201669.7|21
1730350110000|2024-10-31 04:48:30|201799.7|201674.7|201805.8|201680.8|201811.8|201686.8|201798.2|201673.2|19
1730350120000|2024-10-31 04:48:40|201799|201674|201801.3|201676.3|201813.6|201688.6|201799|201674|25
1730350130000|2024-10-31 04:48:50|201803.9|201678.9|201800.6|201675.6|201809.8|201684.8|201798.6|201673.6|15
1730350140000|2024-10-31 04:49:00|201802.8|201677.8|201805.7|201680.7|201816.6|201691.6|201799.6|201674.6|17
1730350150000|2024-10-31 04:49:10|201812.3|201687.3|201807.1|201682.1|201816.3|201691.3|201801.9|201676.9|24
1730350160000|2024-10-31 04:49:20|201814.6|201689.6|201806.8|201681.8|201814.6|201689.6|201804.1|201679.1|8
1730350170000|2024-10-31 04:49:30|201806|201681|201802.7|201677.7|201809.7|201684.7|201799.6|201674.6|15
1730350180000|2024-10-31 04:49:40|201801.4|201676.4|201803.2|201678.2|201809.4|201684.4|201798.6|201673.6|14
1730350190000|2024-10-31 04:49:50|201802.9|201677.9|201801.9|201676.9|201807.3|201682.3|201799.1|201674.1|16
1730350200000|2024-10-31 04:50:00|201801.4|201676.4|201816|201691|201816|201691|201799.5|201674.5|29
1730350210000|2024-10-31 04:50:10|201806.8|201681.8|201812.7|201687.7|201816.3|201691.3|201799.6|201674.6|35
1730350220000|2024-10-31 04:50:20|201806|201681|201799|201674|201812.6|201687.6|201798.3|201673.3|16
1730350230000|2024-10-31 04:50:30|201800.9|201675.9|201808.9|201683.9|201812.9|201687.9|201798.4|201673.4|25
1730350240000|2024-10-31 04:50:40|201808.6|201683.6|201802|201677|201808.9|201683.9|201802|201677|4
1730350250000|2024-10-31 04:50:50|201801.2|201676.2|201808.9|201683.9|201812.1|201687.1|201797.5|201672.5|16
1730350260000|2024-10-31 04:51:00|201803.2|201678.2|201808.1|201683.1|201808.1|201683.1|201796.4|201671.4|18
1730350270000|2024-10-31 04:51:10|201799.2|201674.2|201804.6|201679.6|201804.7|201679.7|201796.3|201671.3|19
1730350280000|2024-10-31 04:51:20|201798.1|201673.1|201796|201671|201804.8|201679.8|201796|201671|16
1730350290000|2024-10-31 04:51:30|201796.3|201671.3|201803.7|201678.7|201815.4|201690.4|201796.3|201671.3|19
1730350300000|2024-10-31 04:51:40|201811.4|201686.4|201803.2|201678.2|201814.5|201689.5|201797.4|201672.4|24
1730350310000|2024-10-31 04:51:50|201796.4|201671.4|201797.3|201672.3|201812.2|201687.2|201795.1|201670.1|26
1730350320000|2024-10-31 04:52:00|201796.3|201671.3|201800.6|201675.6|201803.9|201678.9|201794.8|201669.8|10
1730350330000|2024-10-31 04:52:10|201798|201673|201795.8|201670.8|201806.4|201681.4|201793.2|201668.2|13
1730350340000|2024-10-31 04:52:20|201795.3|201670.3|201795.3|201670.3|201795.3|201670.3|201795.3|201670.3|1
1730350350000|2024-10-31 04:52:30|201797.8|201672.8|201798.1|201673.1|201803.3|201678.3|201796.3|201671.3|7
1730350360000|2024-10-31 04:52:40|201801.4|201676.4|201796.9|201671.9|201804.8|201679.8|201796.1|201671.1|11
1730350370000|2024-10-31 04:52:50|201797.1|201672.1|201801.2|201676.2|201801.4|201676.4|201797.1|201672.1|5
1730350380000|2024-10-31 04:53:00|201801.3|201676.3|201802|201677|201808.7|201683.7|201796.7|201671.7|11
1730350390000|2024-10-31 04:53:10|201802.3|201677.3|201802.5|201677.5|201802.5|201677.5|201802.3|201677.3|2
1730350400000|2024-10-31 04:53:20|201802.7|201677.7|201803.1|201678.1|201807.7|201682.7|201795.1|201670.1|25
1730350410000|2024-10-31 04:53:30|201796.4|201671.4|201799.1|201674.1|201805.6|201680.6|201791.5|201666.5|16
1730350420000|2024-10-31 04:53:40|201809|201684|201804.4|201679.4|201810.1|201685.1|201796.5|201671.5|21
1730350430000|2024-10-31 04:53:50|201798.8|201673.8|201800.8|201675.8|201800.8|201675.8|201797.8|201672.8|6
1730350440000|2024-10-31 04:54:00|201798.9|201673.9|201798.4|201673.4|201805.5|201680.5|201795.2|201670.2|12
1730350450000|2024-10-31 04:54:10|201798.6|201673.6|201796.4|201671.4|201804.2|201679.2|201796.4|201671.4|5
1730350460000|2024-10-31 04:54:20|201796|201671|201798.7|201673.7|201803.7|201678.7|201796|201671|5
1730350470000|2024-10-31 04:54:30|201799.2|201674.2|201818.5|201663.3|201828.5|201682|201799.2|201658.7|11
1730350480000|2024-10-31 04:54:40|201818.2|201663|201814.5|201674.3|201825.4|201679.5|201811.2|201663|25
1730350490000|2024-10-31 04:54:50|201811.9|201671.7|201804.7|201679.7|201822|201688.3|201804.1|201671.7|28
1730350500000|2024-10-31 04:55:00|201802.6|201677.6|201798.3|201673.3|201806.7|201681.7|201795.4|201670.4|20
1730350510000|2024-10-31 04:55:10|201801.8|201676.8|201800.1|201675.1|201811.8|201686.8|201798.8|201673.8|24
1730350520000|2024-10-31 04:55:20|201800.3|201675.3|201801.4|201676.4|201801.8|201676.8|201799.6|201674.6|6
1730350530000|2024-10-31 04:55:30|201801.6|201676.6|201799.7|201674.7|201810.4|201685.4|201796.1|201671.1|26
1730350540000|2024-10-31 04:55:40|201799.6|201674.6|201800.5|201675.5|201807.9|201682.9|201798.4|201673.4|10
1730350550000|2024-10-31 04:55:50|201798.5|201673.5|201799.1|201674.1|201806.1|201681.1|201797.9|201672.9|8
1730350560000|2024-10-31 04:56:00|201798|201673|201799.5|201674.5|201800.3|201675.3|201798|201673|12
1730350570000|2024-10-31 04:56:10|201799|201674|201807.8|201682.8|201815.7|201690.7|201799|201674|23
1730350580000|2024-10-31 04:56:20|201815.8|201690.8|201814.9|201689.9|201818.4|201693.4|201804|201679|37
1730350590000|2024-10-31 04:56:30|201804.9|201679.9|201802.8|201677.8|201817.3|201692.3|201801.6|201676.6|28
1730350600000|2024-10-31 04:56:40|201801.8|201676.8|201802.8|201677.8|201815|201690|201797.5|201672.5|27
1730350610000|2024-10-31 04:56:50|201806.1|201681.1|201799.9|201674.9|201806.1|201681.1|201797.3|201672.3|13
1730350620000|2024-10-31 04:57:00|201803|201678|201799.4|201674.4|201808.9|201683.9|201799.4|201674.4|11
1730350630000|2024-10-31 04:57:10|201805.9|201680.9|201799.4|201674.4|201807.1|201682.1|201798.9|201673.9|7
1730350640000|2024-10-31 04:57:20|201802.6|201677.6|201796.3|201671.3|201803|201678|201795.5|201670.5|4
1730350650000|2024-10-31 04:57:30|201799.7|201674.7|201805.7|201680.7|201809.3|201684.3|201797.2|201672.2|17
1730350660000|2024-10-31 04:57:40|201799|201674|201799|201674|201799|201674|201799|201674|1
1730350670000|2024-10-31 04:57:50|201801.2|201676.2|201797.6|201672.6|201805.3|201680.3|201797.6|201672.6|9
1730350680000|2024-10-31 04:58:00|201805|201680|201795.9|201670.9|201806.4|201681.4|201795.9|201670.9|13
1730350690000|2024-10-31 04:58:10|201804.5|201679.5|201800|201675|201806.7|201681.7|201798.6|201673.6|10
1730350700000|2024-10-31 04:58:20|201800.7|201675.7|201803.1|201678.1|201805.7|201680.7|201799.3|201674.3|9
1730350710000|2024-10-31 04:58:30|201802.9|201677.9|201800.3|201675.3|201811.7|201686.7|201799.9|201674.9|22
1730350720000|2024-10-31 04:58:40|201800.8|201675.8|201807.2|201682.2|201808.4|201683.4|201799.4|201674.4|19
1730350730000|2024-10-31 04:58:50|201799.8|201674.8|201800.4|201675.4|201807.8|201682.8|201799.8|201674.8|6
1730350740000|2024-10-31 04:59:00|201799.8|201674.8|201800.4|201675.4|201808.4|201683.4|201795.4|201670.4|13
1730350750000|2024-10-31 04:59:10|201799.7|201674.7|201801|201676|201808.4|201683.4|201799.7|201674.7|9
1730350760000|2024-10-31 04:59:20|201808.4|201683.4|201799.6|201674.6|201808.5|201683.5|201799.6|201674.6|8
1730350770000|2024-10-31 04:59:30|201805.4|201680.4|201798.9|201673.9|201805.4|201680.4|201798.7|201673.7|4
1730350780000|2024-10-31 04:59:40|201799.1|201674.1|201828.5|201703.5|201833.6|201708.6|201799.1|201674.1|28
1730350790000|2024-10-31 04:59:50|201826.3|201701.3|201813.7|201688.7|201826.3|201701.3|201808.8|201683.8|18
1730350800000|2024-10-31 05:00:00|201816.3|201691.3|201819.6|201694.6|201826.7|201701.7|201814.5|201689.5|27
1730350810000|2024-10-31 05:00:10|201822.3|201697.3|201828.6|201703.6|201835.6|201710.6|201819.6|201694.6|12
1730350820000|2024-10-31 05:00:20|201829.2|201704.2|201842.4|201717.4|201846.6|201721.6|201829.2|201704.2|17
1730350830000|2024-10-31 05:00:30|201844.6|201719.6|201842|201717|201847.2|201722.2|201840.5|201715.5|15
1730350840000|2024-10-31 05:00:40|201842.3|201717.3|201841.5|201716.5|201848.5|201723.5|201840.8|201715.8|16
1730350850000|2024-10-31 05:00:50|201842.3|201717.3|201845.8|201720.8|201847|201722|201842.2|201717.2|16
1730350860000|2024-10-31 05:01:00|201845.5|201720.5|201834.2|201709.2|201845.5|201720.5|201825.2|201700.2|15
1730350870000|2024-10-31 05:01:10|201834.4|201709.4|201834.6|201709.6|201834.6|201709.6|201834.1|201709.1|3
1730350890000|2024-10-31 05:01:30|201831.2|201706.2|201828.7|201703.7|201831.2|201706.2|201823.1|201698.1|6
1730350900000|2024-10-31 05:01:40|201830.9|201705.9|201834.9|201709.9|201835.4|201710.4|201825.7|201700.7|7
1730350910000|2024-10-31 05:01:50|201835.2|201710.2|201835.7|201710.7|201838.3|201713.3|201826.9|201701.9|11
1730350920000|2024-10-31 05:02:00|201840.3|201715.3|201847|201722|201847.3|201722.3|201839.8|201714.8|14
1730350930000|2024-10-31 05:02:10|201846.9|201721.9|201844.3|201719.3|201850.3|201725.3|201844.3|201719.3|9
1730350940000|2024-10-31 05:02:20|201841.3|201716.3|201839.9|201714.9|201841.3|201716.3|201837.7|201712.7|5
1730350950000|2024-10-31 05:02:30|201839.5|201714.5|201843.7|201718.7|201844.7|201719.7|201839.5|201714.5|6
1730350960000|2024-10-31 05:02:40|201844.1|201719.1|201844.1|201719.1|201844.7|201719.7|201844.1|201719.1|4
1730350970000|2024-10-31 05:02:50|201843.4|201718.4|201843.5|201718.5|201843.5|201718.5|201843.4|201718.4|2
1730350980000|2024-10-31 05:03:00|201844.1|201719.1|201847.6|201722.6|201847.6|201722.6|201844.1|201719.1|3
1730350990000|2024-10-31 05:03:10|201847.9|201722.9|201837.4|201712.4|201847.9|201722.9|201834.3|201709.3|7
1730351000000|2024-10-31 05:03:20|201838|201713|201837.5|201712.5|201838|201713|201837.2|201712.2|4
1730351010000|2024-10-31 05:03:30|201837.9|201712.9|201832.8|201707.8|201838|201713|201832.8|201707.8|7
1730351020000|2024-10-31 05:03:40|201835.7|201710.7|201828.3|201703.3|201835.7|201710.7|201827.9|201702.9|11
1730351030000|2024-10-31 05:03:50|201828.6|201703.6|201825|201700|201828.6|201703.6|201824.8|201699.8|5
1730351040000|2024-10-31 05:04:00|201824.9|201699.9|201825.3|201700.3|201825.3|201700.3|201824.9|201699.9|3
1730351050000|2024-10-31 05:04:10|201825|201700|201824.3|201699.3|201831.1|201706.1|201823.6|201698.6|10
1730351060000|2024-10-31 05:04:20|201824.5|201699.5|201830.7|201705.7|201830.7|201705.7|201824.2|201699.2|6
1730351070000|2024-10-31 05:04:30|201830.5|201705.5|201831|201706|201831.2|201706.2|201830.5|201705.5|4
1730351080000|2024-10-31 05:04:40|201830.7|201705.7|201831.2|201706.2|201831.2|201706.2|201830.7|201705.7|2
1730351090000|2024-10-31 05:04:50|201830.7|201705.7|201864|201670|201866|201706.3|201830.7|201670|5
1730351100000|2024-10-31 05:05:00|201867|201671|201835|201710|201873|201710|201834.6|201671|6
1730351110000|2024-10-31 05:05:10|201834.8|201709.8|201834.8|201709.8|201834.8|201709.8|201834.8|201709.8|1
1730351120000|2024-10-31 05:05:20|201834.5|201709.5|201834.9|201709.9|201837.9|201712.9|201834.5|201709.5|3
1730351130000|2024-10-31 05:05:30|201835|201710|201834.9|201709.9|201835|201710|201834.9|201709.9|2
1730351140000|2024-10-31 05:05:40|201835.2|201710.2|201835.2|201710.2|201835.2|201710.2|201835.2|201710.2|1
1730351150000|2024-10-31 05:05:50|201834.8|201709.8|201869|201684|201869|201709.8|201834.8|201684|2
1730351170000|2024-10-31 05:06:10|201868||201868||201868||201868||1
1730351180000|2024-10-31 05:06:20|201867|201709.5|201834.8|201709.8|201867|201710|201834.5|201709.5|4
1730351190000|2024-10-31 05:06:30|201835.1|201710.1|201835.1|201710.1|201835.1|201710.1|201835.1|201710.1|1
1730351200000|2024-10-31 05:06:40|201834.7|201709.7|201833.8|201708.8|201834.7|201709.7|201833.8|201708.8|3
1730351210000|2024-10-31 05:06:50|201865|201685|201865|201685|201865|201685|201865|201685|1
1730351220000|2024-10-31 05:07:00|201864|201684|201862|201682|201864|201684|201862|201682|3
1730351230000|2024-10-31 05:07:10|201833.4|201708.4|201834.1|201709.1|201834.1|201709.1|201833.4|201708.4|4
1730351240000|2024-10-31 05:07:20|201833.8|201708.8|201833.8|201708.8|201833.8|201708.8|201833.8|201708.8|1
1730351260000|2024-10-31 05:07:40|201834.3|201709.3|201833.8|201708.8|201834.3|201709.3|201833.8|201708.8|2
1730351270000|2024-10-31 05:07:50|201863|201683|201862|201682|201864|201683|201862|201682|3
1730351280000|2024-10-31 05:08:00|201863|201683|201862|201682|201863|201683|201862|201682|2
1730351290000|2024-10-31 05:08:10|201863|201683|201833.8|201708.8|201863|201708.8|201833.8|201683|2
1730351300000|2024-10-31 05:08:20|201834.1|201709.1|201834.3|201709.3|201834.3|201709.3|201834.1|201709.1|4
1730351310000|2024-10-31 05:08:30|201833.8|201708.8|201828.6|201703.6|201834|201709|201824.1|201699.1|15
1730351320000|2024-10-31 05:08:40|201828.4|201703.4|201827.1|201702.1|201832.4|201707.4|201827.1|201702.1|8
1730351330000|2024-10-31 05:08:50|201828.4|201703.4|201828.2|201703.2|201834.8|201709.8|201828.2|201703.2|12
1730351340000|2024-10-31 05:09:00|201826.8|201701.8|201822.6|201697.6|201830.9|201705.9|201820.5|201695.5|12
1730351350000|2024-10-31 05:09:10|201825|201700|201825|201700|201825|201700|201820.4|201695.4|6
1730351360000|2024-10-31 05:09:20|201822.6|201697.6|201823.6|201698.6|201823.6|201698.6|201822.4|201697.4|5
1730351370000|2024-10-31 05:09:30|201823|201698|201823|201698|201823|201698|201823|201698|1
1730351390000|2024-10-31 05:09:50|201828.2|201703.2|201831.5|201706.5|201832.5|201707.5|201828.2|201703.2|4
1730351400000|2024-10-31 05:10:00|201831|201706|201831|201706|201831|201706|201831|201706|1
1730351420000|2024-10-31 05:10:20|201828.6|201703.6|201831|201706|201831|201706|201828.6|201703.6|5
1730351430000|2024-10-31 05:10:30|201830.8|201705.8|201826.8|201701.8|201837.6|201712.6|201819.6|201694.6|16
1730351440000|2024-10-31 05:10:40|201826.4|201701.4|201832.6|201707.6|201839.2|201714.2|201826.4|201701.4|8
1730351450000|2024-10-31 05:10:50|201834.8|201709.8|201832.2|201707.2|201834.8|201709.8|201831.2|201706.2|4
1730351470000|2024-10-31 05:11:10|201834.1|201709.1|201834.3|201709.3|201836.6|201711.6|201833.8|201708.8|9
1730351480000|2024-10-31 05:11:20|201834|201709|201831.5|201706.5|201834|201709|201831.5|201706.5|3
1730351490000|2024-10-31 05:11:30|201832|201707|201832|201707|201832|201707|201832|201707|1
1730351500000|2024-10-31 05:11:40|201831.7|201706.7|201832|201707|201832|201707|201831.7|201706.7|2
1730351510000|2024-10-31 05:11:50|201832.2|201707.2|201867|201687|201867|201707.2|201832.2|201686|3
1730351520000|2024-10-31 05:12:00|201866|201686|201865|201685|201866|201686|201865|201685|2
1730351530000|2024-10-31 05:12:10|201833.2|201708.2|201832.9|201707.9|201833.2|201708.2|201832.9|201707.9|2
1730351540000|2024-10-31 05:12:20|201833.1|201708.1|201832.6|201707.6|201833.1|201708.1|201832.6|201707.6|2
1730351560000|2024-10-31 05:12:40|201832.9|201707.9|201833|201708|201833|201708|201832.9|201707.9|2
1730351570000|2024-10-31 05:12:50|201832.6|201707.6|201833.4|201708.4|201833.4|201708.4|201832.3|201707.3|4
1730351580000|2024-10-31 05:13:00|201834.3|201709.3|201836.6|201711.6|201837.9|201712.9|201834.2|201709.2|13
1730351590000|2024-10-31 05:13:10|201836.8|201711.8|201835.4|201710.4|201836.8|201711.8|201834.9|201709.9|4
1730351600000|2024-10-31 05:13:20|201835.9|201710.9|201832.3|201707.3|201837.8|201712.8|201831.8|201706.8|5
1730351610000|2024-10-31 05:13:30|201832.1|201707.1|201833|201708|201833|201708|201832|201707|4
1730351620000|2024-10-31 05:13:40|201835|201710|201836.6|201711.6|201837.4|201712.4|201835|201710|4
1730351630000|2024-10-31 05:13:50|201835.7|201710.7|201835.4|201710.4|201837|201712|201835.4|201710.4|4
1730351640000|2024-10-31 05:14:00|201833.2|201708.2|201843.9|201718.9|201847.4|201722.4|201832.7|201707.7|19
1730351650000|2024-10-31 05:14:10|201842|201717|201844.6|201719.6|201850.3|201725.3|201842|201717|20
1730351660000|2024-10-31 05:14:20|201844.3|201719.3|201842.8|201717.8|201845.3|201720.3|201841.8|201716.8|14
1730351670000|2024-10-31 05:14:30|201843.1|201718.1|201843.4|201718.4|201843.4|201718.4|201841.8|201716.8|6
1730351680000|2024-10-31 05:14:40|201843.1|201718.1|201842.8|201717.8|201843.1|201718.1|201842.1|201717.1|12
1730351690000|2024-10-31 05:14:50|201842.4|201717.4|201838|201713|201842.4|201717.4|201838|201713|14
1730351700000|2024-10-31 05:15:00|201840|201715|201842.8|201717.8|201848.8|201723.8|201840|201715|26
1730351710000|2024-10-31 05:15:10|201843|201718|201839.7|201714.7|201843.3|201718.3|201838.7|201713.7|19
1730351720000|2024-10-31 05:15:20|201840.4|201715.4|201841.1|201716.1|201844.8|201719.8|201836.9|201711.9|21
1730351730000|2024-10-31 05:15:30|201843.1|201718.1|201860.4|201735.4|201872.5|201747.5|201841.4|201716.4|31
1730351740000|2024-10-31 05:15:40|201863.3|201738.3|201863.3|201738.3|201868.4|201743.4|201859.9|201734.9|20
1730351750000|2024-10-31 05:15:50|201863|201738|201866.8|201741.8|201867.9|201742.9|201860.8|201735.8|13
1730351760000|2024-10-31 05:16:00|201862.7|201737.7|201861.6|201736.6|201868.5|201743.5|201861.6|201736.6|15
1730351770000|2024-10-31 05:16:10|201858.9|201733.9|201818.4|201693.4|201858.9|201733.9|201812.2|201687.2|21
1730351780000|2024-10-31 05:16:20|201821.9|201696.9|201817|201692|201822.7|201697.7|201815.2|201690.2|12
1730351790000|2024-10-31 05:16:30|201817.4|201692.4|201822.4|201697.4|201822.5|201697.5|201816.9|201691.9|5
1730351800000|2024-10-31 05:16:40|201823.2|201698.2|201818.9|201693.9|201823.3|201698.3|201816|201691|14
1730351810000|2024-10-31 05:16:50|201819.3|201694.3|201819.6|201694.6|201823.4|201698.4|201818.8|201693.8|7
1730351820000|2024-10-31 05:17:00|201823.5|201698.5|201819.3|201694.3|201825.4|201700.4|201818.8|201693.8|11
1730351830000|2024-10-31 05:17:10|201818.8|201693.8|201819.5|201694.5|201820.2|201695.2|201818.8|201693.8|4
1730351840000|2024-10-31 05:17:20|201819|201694|201819.3|201694.3|201819.3|201694.3|201819|201694|2
1730351850000|2024-10-31 05:17:30|201819.8|201694.8|201819.7|201694.7|201820|201695|201819|201694|5
1730351860000|2024-10-31 05:17:40|201823.6|201698.6|201817.9|201692.9|201823.6|201698.6|201814.8|201689.8|9
1730351870000|2024-10-31 05:17:50|201817.6|201692.6|201821|201696|201821|201696|201817.6|201692.6|3
1730351880000|2024-10-31 05:18:00|201821.6|201696.6|201816.4|201691.4|201823.9|201698.9|201814.1|201689.1|14
1730351890000|2024-10-31 05:18:10|201815.9|201690.9|201820|201695|201821.4|201696.4|201815.3|201690.3|11
1730351900000|2024-10-31 05:18:20|201815.8|201690.8|201818.6|201693.6|201823.2|201698.2|201815.6|201690.6|7
1730351910000|2024-10-31 05:18:30|201815.4|201690.4|201818.3|201693.3|201820.2|201695.2|201815.4|201690.4|7
1730351920000|2024-10-31 05:18:40|201818.6|201693.6|201821.1|201696.1|201823.2|201698.2|201818.5|201693.5|6
1730351930000|2024-10-31 05:18:50|201819.3|201694.3|201822.6|201697.6|201827|201702|201811.1|201686.1|19
1730351940000|2024-10-31 05:19:00|201821.2|201696.2|201821.9|201696.9|201824.6|201699.6|201821.2|201696.2|8
1730351950000|2024-10-31 05:19:10|201821.6|201696.6|201821.5|201696.5|201821.6|201696.6|201821.3|201696.3|6
1730351960000|2024-10-31 05:19:20|201821.8|201696.8|201826.4|201701.4|201828.9|201703.9|201821.8|201696.8|5
1730351970000|2024-10-31 05:19:30|201826.1|201701.1|201826.1|201701.1|201826.1|201701.1|201826.1|201701.1|1
1730351980000|2024-10-31 05:19:40|201826|201701|201826.8|201701.8|201826.8|201701.8|201826|201701|8
1730351990000|2024-10-31 05:19:50|201826.3|201701.3|201826.8|201701.8|201826.8|201701.8|201826.3|201701.3|2
1730352000000|2024-10-31 05:20:00|201853|201673|201822.9|201697.9|201854|201697.9|201822.9|201673|4
1730352010000|2024-10-31 05:20:10|201823|201698|201820.8|201695.8|201823.6|201698.6|201813.9|201688.9|24
1730352020000|2024-10-31 05:20:20|201817.4|201692.4|201821.2|201696.2|201824.2|201699.2|201817.4|201692.4|11
1730352030000|2024-10-31 05:20:30|201821.9|201696.9|201828.1|201703.1|201828.1|201703.1|201821.4|201696.4|10
1730352040000|2024-10-31 05:20:40|201825.1|201700.1|201824.1|201699.1|201825.1|201700.1|201824.1|201699.1|3
1730352050000|2024-10-31 05:20:50|201821.4|201696.4|201820.4|201695.4|201821.4|201696.4|201819.2|201694.2|4
1730352060000|2024-10-31 05:21:00|201820|201695|201818.6|201693.6|201827|201702|201818.5|201693.5|9
1730352070000|2024-10-31 05:21:10|201819.1|201694.1|201819.1|201694.1|201819.1|201694.1|201819.1|201694.1|1
1730352080000|2024-10-31 05:21:20|201821.6|201696.6|201822.3|201697.3|201823.5|201698.5|201820|201695|5
1730352090000|2024-10-31 05:21:30|201825|201700|201819.8|201694.8|201825|201700|201815.6|201690.6|7
1730352100000|2024-10-31 05:21:40|201819.7|201694.7|201820|201695|201820|201695|201819|201694|4
1730352110000|2024-10-31 05:21:50|201823.1|201698.1|201820.8|201695.8|201823.1|201698.1|201809.6|201684.6|16
1730352120000|2024-10-31 05:22:00|201816.5|201691.5|201817.8|201692.8|201817.8|201692.8|201813.9|201688.9|9
1730352130000|2024-10-31 05:22:10|201818.8|201693.8|201796.1|201671.1|201818.9|201693.9|201784.6|201659.6|22
1730352140000|2024-10-31 05:22:20|201798.5|201673.5|201782.9|201657.9|201799.1|201674.1|201777.8|201652.8|26
1730352150000|2024-10-31 05:22:30|201783.5|201658.5|201783.4|201658.4|201783.5|201658.5|201783.2|201658.2|4
1730352160000|2024-10-31 05:22:40|201783.6|201658.6|201782.6|201657.6|201784.7|201659.7|201782.6|201657.6|7
1730352170000|2024-10-31 05:22:50|201783.1|201658.1|201782.8|201657.8|201783.4|201658.4|201782.6|201657.6|6
1730352180000|2024-10-31 05:23:00|201782|201657|201772.9|201647.9|201782.1|201657.1|201769.2|201644.2|17
1730352190000|2024-10-31 05:23:10|201774.1|201649.1|201790.5|201665.5|201798.7|201673.7|201774.1|201649.1|20
1730352200000|2024-10-31 05:23:20|201792.9|201667.9|201795.8|201670.8|201795.8|201670.8|201782.8|201657.8|16
1730352210000|2024-10-31 05:23:30|201789.3|201664.3|201789.4|201664.4|201810.5|201685.5|201784.3|201659.3|20
1730352220000|2024-10-31 05:23:40|201791.3|201666.3|201795.4|201670.4|201796.3|201671.3|201789.3|201664.3|6
1730352230000|2024-10-31 05:23:50|201798.5|201673.5|201799.7|201674.7|201799.7|201674.7|201798.5|201673.5|3
1730352240000|2024-10-31 05:24:00|201799.4|201674.4|201796.6|201671.6|201799.4|201674.4|201790.9|201665.9|8
1730352250000|2024-10-31 05:24:10|201793.6|201668.6|201794|201669|201794.1|201669.1|201793.6|201668.6|7
1730352260000|2024-10-31 05:24:20|201793.6|201668.6|201792.3|201667.3|201793.8|201668.8|201792.3|201667.3|4
1730352270000|2024-10-31 05:24:30|201790.5|201665.5|201791.7|201666.7|201794.9|201669.9|201787.5|201662.5|10
1730352280000|2024-10-31 05:24:40|201792.2|201667.2|201792.1|201667.1|201792.4|201667.4|201792.1|201667.1|5
1730352290000|2024-10-31 05:24:50|201792.2|201667.2|201792.6|201667.6|201792.6|201667.6|201792.2|201667.2|2
1730352300000|2024-10-31 05:25:00|201797.6|201672.6|201795.8|201670.8|201802.5|201677.5|201795.6|201670.6|6
1730352310000|2024-10-31 05:25:10|201795.3|201670.3|201793.1|201668.1|201798.7|201673.7|201788.1|201663.1|16
1730352320000|2024-10-31 05:25:20|201789.1|201664.1|201787.7|201662.7|201791.5|201666.5|201787.2|201662.2|11
1730352330000|2024-10-31 05:25:30|201787.6|201662.6|201790.1|201665.1|201793.1|201668.1|201786.6|201661.6|16
1730352340000|2024-10-31 05:25:40|201795|201670|201790.2|201665.2|201795|201670|201788.2|201663.2|4
1730352350000|2024-10-31 05:25:50|201790.6|201665.6|201787.9|201662.9|201791.6|201666.6|201787.9|201662.9|12
1730352360000|2024-10-31 05:26:00|201787.3|201662.3|201802.4|201677.4|201804.3|201679.3|201787.3|201662.3|11
1730352370000|2024-10-31 05:26:10|201802.6|201677.6|201802.6|201677.6|201802.8|201677.8|201802.1|201677.1|4
1730352380000|2024-10-31 05:26:20|201803.4|201678.4|201803.2|201678.2|201806.9|201681.9|201799.7|201674.7|8
1730352390000|2024-10-31 05:26:30|201803.5|201678.5|201808.9|201683.9|201808.9|201683.9|201803.5|201678.5|6
1730352400000|2024-10-31 05:26:40|201811.4|201686.4|201813.5|201688.5|201814|201689|201811.4|201686.4|3
1730352410000|2024-10-31 05:26:50|201811|201686|201810.7|201685.7|201811.2|201686.2|201810.7|201685.7|6
1730352420000|2024-10-31 05:27:00|201811.2|201686.2|201814.7|201689.7|201815|201690|201811.2|201686.2|4
1730352430000|2024-10-31 05:27:10|201817.7|201692.7|201827.3|201702.3|201829.8|201704.8|201815.8|201690.8|19
1730352440000|2024-10-31 05:27:20|201827|201702|201827|201702|201827|201702|201827|201702|1
1730352450000|2024-10-31 05:27:30|201828.3|201703.3|201828.9|201703.9|201831.5|201706.5|201828.3|201703.3|5
1730352460000|2024-10-31 05:27:40|201824.8|201699.8|201828.3|201703.3|201830.4|201705.4|201824.8|201699.8|4
1730352470000|2024-10-31 05:27:50|201824.8|201699.8|201822.9|201697.9|201828.3|201703.3|201817.8|201692.8|10
1730352480000|2024-10-31 05:28:00|201823.2|201698.2|201864.1|201673.6|201866.1|201703.9|201817.1|201673.3|22
1730352490000|2024-10-31 05:28:10|201866.4|201675.6|201862.4|201671.6|201866.7|201707.1|201817|201671.6|40
1730352500000|2024-10-31 05:28:20|201866.1|201675.3|201829.9|201704.9|201867.7|201704.9|201816|201672.3|40
1730352510000|2024-10-31 05:28:30|201830.2|201705.2|201867.1|201675.6|201867.4|201709.2|201817.9|201672.6|40
1730352520000|2024-10-31 05:28:40|201865.4|201674.3|201875.4|201683.3|201877.1|201712.2|201822.5|201674.3|37
1730352530000|2024-10-31 05:28:50|201872.1|201672.9|201826.8|201701.8|201874.7|201712.5|201825.1|201672.9|38
1730352540000|2024-10-31 05:29:00|201830.9|201705.9|201834.1|201709.1|201876.1|201712.5|201824.2|201680.6|39
1730352550000|2024-10-31 05:29:10|201835.8|201710.8|201837.3|201712.3|201839.3|201714.3|201828.2|201703.2|26
1730352560000|2024-10-31 05:29:20|201836.8|201711.8|201824.6|201699.6|201837|201712|201823.1|201698.1|38
1730352570000|2024-10-31 05:29:30|201833|201708|201832|201707|201838.6|201713.6|201823.6|201698.6|28
1730352580000|2024-10-31 05:29:40|201830.6|201705.6|201837.3|201712.3|201837.3|201712.3|201822.2|201697.2|19
1730352590000|2024-10-31 05:29:50|201838|201713|201837.5|201712.5|201839.7|201714.7|201825.8|201700.8|32
1730352600000|2024-10-31 05:30:00|201830.2|201705.2|201837.5|201712.5|201842.8|201717.8|201825.3|201700.3|24
1730352610000|2024-10-31 05:30:10|201839.3|201714.3|201829.6|201704.6|201840.9|201715.9|201820.5|201695.5|24
1730352620000|2024-10-31 05:30:20|201829.9|201704.9|201833.3|201708.3|201833.3|201708.3|201817.8|201692.8|16
1730352630000|2024-10-31 05:30:30|201830|201705|201832.5|201707.5|201832.5|201707.5|201827.2|201702.2|7
1730352650000|2024-10-31 05:30:50|201832.2|201707.2|201832.4|201707.4|201832.5|201707.5|201832.2|201707.2|4
1730352660000|2024-10-31 05:31:00|201830.1|201705.1|201830.6|201705.6|201831.8|201706.8|201829.6|201704.6|6
1730352670000|2024-10-31 05:31:10|201833.2|201708.2|201833.3|201708.3|201833.8|201708.8|201819.9|201694.9|13
1730352680000|2024-10-31 05:31:20|201830.7|201705.7|201832.4|201707.4|201832.8|201707.8|201830.7|201705.7|3
1730352690000|2024-10-31 05:31:30|201828.8|201703.8|201818.2|201693.2|201828.8|201703.8|201814|201689|13
1730352700000|2024-10-31 05:31:40|201818.1|201693.1|201818.7|201693.7|201822.1|201697.1|201811.5|201686.5|12
1730352710000|2024-10-31 05:31:50|201819.2|201694.2|201817.5|201692.5|201822.9|201697.9|201812.5|201687.5|8
1730352720000|2024-10-31 05:32:00|201817.7|201692.7|201817.4|201692.4|201817.7|201692.7|201817.4|201692.4|2
1730352730000|2024-10-31 05:32:10|201817.7|201692.7|201819.2|201694.2|201819.2|201694.2|201813.3|201688.3|3
1730352750000|2024-10-31 05:32:30|201819.6|201694.6|201819.8|201694.8|201819.8|201694.8|201819.6|201694.6|2
1730352760000|2024-10-31 05:32:40|201819.5|201694.5|201816.5|201691.5|201824|201699|201812.5|201687.5|15
1730352770000|2024-10-31 05:32:50|201814.4|201689.4|201811.9|201686.9|201817.7|201692.7|201811.8|201686.8|13
1730352780000|2024-10-31 05:33:00|201797.7|201672.7|201764.2|201639.2|201797.7|201672.7|201756.1|201631.1|22
1730352790000|2024-10-31 05:33:10|201768.9|201643.9|201763.3|201638.3|201768.9|201643.9|201763.3|201638.3|5
1730352800000|2024-10-31 05:33:20|201763.1|201638.1|201763.8|201638.8|201763.8|201638.8|201762.5|201637.5|5
1730352810000|2024-10-31 05:33:30|201761.9|201636.9|201761.3|201636.3|201761.9|201636.9|201758.5|201633.5|4
1730352830000|2024-10-31 05:33:50|201761.8|201636.8|201761.3|201636.3|201761.8|201636.8|201761.3|201636.3|3
1730352840000|2024-10-31 05:34:00|201761.4|201636.4|201756.7|201631.7|201761.4|201636.4|201756.4|201631.4|5
1730352860000|2024-10-31 05:34:20|201756.9|201631.9|201761.5|201636.5|201768.8|201643.8|201755.4|201630.4|15
1730352870000|2024-10-31 05:34:30|201768.6|201643.6|201763.7|201638.7|201773|201648|201758.1|201633.1|9
1730352880000|2024-10-31 05:34:40|201764.2|201639.2|201759.8|201634.8|201764.5|201639.5|201757.4|201632.4|6
1730352890000|2024-10-31 05:34:50|201759.4|201634.4|201762.3|201637.3|201768.4|201643.4|201758.2|201633.2|7
1730352900000|2024-10-31 05:35:00|201762.5|201637.5|201762.8|201637.8|201762.8|201637.8|201762.5|201637.5|2
1730352910000|2024-10-31 05:35:10|201762.5|201637.5|201765.6|201640.6|201769.7|201644.7|201751.8|201626.8|16
1730352920000|2024-10-31 05:35:20|201757.6|201632.6|201759.7|201634.7|201767.5|201642.5|201755.5|201630.5|16
1730352930000|2024-10-31 05:35:30|201759.4|201634.4|201758.1|201633.1|201767|201642|201756.6|201631.6|9
1730352940000|2024-10-31 05:35:40|201757.1|201632.1|201759.9|201634.9|201765.9|201640.9|201755.6|201630.6|14
1730352950000|2024-10-31 05:35:50|201755.7|201630.7|201754.1|201629.1|201766.1|201641.1|201748.6|201623.6|17
1730352960000|2024-10-31 05:36:00|201754.2|201629.2|201750.1|201625.1|201754.3|201629.3|201745.7|201620.7|11
1730352970000|2024-10-31 05:36:10|201751.1|201626.1|201754.3|201629.3|201758.3|201633.3|201748.2|201623.2|14
1730352980000|2024-10-31 05:36:20|201751.9|201626.9|201752.1|201627.1|201754.2|201629.2|201748.6|201623.6|13
1730352990000|2024-10-31 05:36:30|201752.4|201627.4|201751.6|201626.6|201752.4|201627.4|201751.6|201626.6|3
1730353000000|2024-10-31 05:36:40|201750.3|201625.3|201750|201625|201754.4|201629.4|201747.7|201622.7|10
1730353010000|2024-10-31 05:36:50|201750.1|201625.1|201747.5|201622.5|201750.1|201625.1|201745.8|201620.8|7
1730353020000|2024-10-31 05:37:00|201747.7|201622.7|201747.2|201622.2|201750.9|201625.9|201747.2|201622.2|5
1730353030000|2024-10-31 05:37:10|201746.8|201621.8|201748.9|201623.9|201748.9|201623.9|201746.8|201621.8|2
1730353040000|2024-10-31 05:37:20|201750.5|201625.5|201752.2|201627.2|201752.5|201627.5|201750.5|201625.5|6
1730353060000|2024-10-31 05:37:40|201754.5|201629.5|201754.5|201629.5|201754.5|201629.5|201754.5|201629.5|1
1730353070000|2024-10-31 05:37:50|201754.7|201629.7|201754.7|201629.7|201754.7|201629.7|201754.7|201629.7|1
1730353080000|2024-10-31 05:38:00|201760.4|201635.4|201757.8|201632.8|201767.1|201642.1|201757.8|201632.8|7
1730353090000|2024-10-31 05:38:10|201757.5|201632.5|201752.1|201627.1|201759|201634|201749.5|201624.5|8
1730353100000|2024-10-31 05:38:20|201755.1|201630.1|201755.3|201630.3|201755.3|201630.3|201754.8|201629.8|3
1730353110000|2024-10-31 05:38:30|201754.3|201629.3|201753.8|201628.8|201755.2|201630.2|201752.6|201627.6|4
1730353130000|2024-10-31 05:38:50|201754.1|201629.1|201754.3|201629.3|201754.3|201629.3|201754.1|201629.1|2
1730353140000|2024-10-31 05:39:00|201754.5|201629.5|201756.1|201631.1|201762.9|201637.9|201752.2|201627.2|10
1730353150000|2024-10-31 05:39:10|201754.5|201629.5|201754|201629|201764.4|201639.4|201751.9|201626.9|5
1730353160000|2024-10-31 05:39:20|201754.2|201629.2|201754.2|201629.2|201754.2|201629.2|201754.2|201629.2|1
1730353170000|2024-10-31 05:39:30|201752.2|201627.2|201752.3|201627.3|201757|201632|201749.9|201624.9|4
1730353180000|2024-10-31 05:39:40|201753.3|201628.3|201754.4|201629.4|201759|201634|201752|201627|11
1730353190000|2024-10-31 05:39:50|201754.6|201629.6|201761.4|201636.4|201761.4|201636.4|201752.9|201627.9|4
1730353200000|2024-10-31 05:40:00|201758.2|201633.2|201754.5|201629.5|201758.2|201633.2|201754|201629|4
1730353220000|2024-10-31 05:40:20|201754.2|201629.2|201751.7|201626.7|201760.9|201635.9|201747.1|201622.1|17
1730353230000|2024-10-31 05:40:30|201751.4|201626.4|201750.9|201625.9|201751.4|201626.4|201750.9|201625.9|3
1730353240000|2024-10-31 05:40:40|201753.7|201628.7|201756.3|201631.3|201764.1|201639.1|201749.9|201624.9|20
1730353250000|2024-10-31 05:40:50|201758.8|201633.8|201758.3|201633.3|201758.8|201633.8|201755.8|201630.8|7
1730353260000|2024-10-31 05:41:00|201758.2|201633.2|201758.8|201633.8|201762.1|201637.1|201757|201632|6
1730353270000|2024-10-31 05:41:10|201759.2|201634.2|201759.7|201634.7|201759.7|201634.7|201759.2|201634.2|3
1730353280000|2024-10-31 05:41:20|201758.8|201633.8|201759.4|201634.4|201759.4|201634.4|201758.8|201633.8|2
1730353290000|2024-10-31 05:41:30|201799|201596|201799|201596|201799|201596|201799|201596|1
1730353300000|2024-10-31 05:41:40||201595||201595||201595||201595|1
1730353310000|2024-10-31 05:41:50|201801|201596|201764.2|201639.2|201801|201644.8|201759.6|201596|6
1730353320000|2024-10-31 05:42:00|201764.6|201639.6|201763.6|201638.6|201764.7|201639.7|201763.6|201638.6|5
1730353330000|2024-10-31 05:42:10|201763.7|201638.7|201762.1|201637.1|201763.8|201638.8|201752.4|201627.4|15
1730353340000|2024-10-31 05:42:20|201761.8|201636.8|201762.7|201637.7|201762.7|201637.7|201760.6|201635.6|5
1730353360000|2024-10-31 05:42:40|201765.2|201640.2|201767|201642|201767|201642|201761.8|201636.8|4
1730353370000|2024-10-31 05:42:50|201772.2|201647.2|201768.2|201643.2|201772.5|201647.5|201768.2|201643.2|5
1730353390000|2024-10-31 05:43:10|201767.2|201642.2|201766.9|201641.9|201767.2|201642.2|201761.9|201636.9|4
1730353400000|2024-10-31 05:43:20|201765.2|201640.2|201765.8|201640.8|201769.1|201644.1|201765.2|201640.2|5
1730353410000|2024-10-31 05:43:30|201765.5|201640.5|201772.1|201647.1|201773|201648|201765.5|201640.5|8
1730353420000|2024-10-31 05:43:40|201767.8|201642.8|201768|201643|201768|201643|201767.7|201642.7|3
1730353430000|2024-10-31 05:43:50|201767.2|201642.2|201771.5|201646.5|201775.8|201650.8|201767.2|201642.2|5
1730353440000|2024-10-31 05:44:00|201771.4|201646.4|201765.8|201640.8|201771.4|201646.4|201762.5|201637.5|13
1730353450000|2024-10-31 05:44:10|201765.4|201640.4|201761.6|201636.6|201766.3|201641.3|201761|201636|6
1730353460000|2024-10-31 05:44:20|201762|201637|201762|201637|201762|201637|201762|201637|1
1730353470000|2024-10-31 05:44:30|201762.6|201637.6|201767.1|201642.1|201773|201648|201762.6|201637.6|10
1730353480000|2024-10-31 05:44:40|201766.7|201641.7|201766.9|201641.9|201766.9|201641.9|201766.6|201641.6|4
1730353490000|2024-10-31 05:44:50|201766.4|201641.4|201767.8|201642.8|201770.9|201645.9|201764.8|201639.8|11
1730353500000|2024-10-31 05:45:00|201765.3|201640.3|201762.6|201637.6|201772|201647|201758.5|201633.5|24
1730353510000|2024-10-31 05:45:10|201764.6|201639.6|201775.3|201650.3|201779.1|201654.1|201764.6|201639.6|13
1730353520000|2024-10-31 05:45:20|201774.8|201649.8|201772.9|201647.9|201774.8|201649.8|201771.4|201646.4|4
1730353530000|2024-10-31 05:45:30|201772.4|201647.4|201772.4|201647.4|201772.4|201647.4|201772.4|201647.4|1
1730353540000|2024-10-31 05:45:40|201779.2|201654.2|201773.6|201648.6|201779.2|201654.2|201770.9|201645.9|12
1730353550000|2024-10-31 05:45:50|201770.8|201645.8|201771.9|201646.9|201771.9|201646.9|201763.5|201638.5|12
1730353560000|2024-10-31 05:46:00|201772.2|201647.2|201771.7|201646.7|201772.6|201647.6|201771.7|201646.7|4
1730353570000|2024-10-31 05:46:10|201772.1|201647.1|201771.7|201646.7|201772.1|201647.1|201771.7|201646.7|2
1730353580000|2024-10-31 05:46:20|201771.4|201646.4|201773.6|201648.6|201810|201648.6|201771.4|201612|5
1730353590000|2024-10-31 05:46:30|201773.1|201648.1|201768.9|201643.9|201774.5|201649.5|201767.8|201642.8|14
1730353610000|2024-10-31 05:46:50|201768.7|201643.7|201765.5|201640.5|201768.7|201643.7|201763.9|201638.9|10
1730353620000|2024-10-31 05:47:00|201765.8|201640.8|201766|201641|201766|201641|201765.8|201640.8|2
1730353630000|2024-10-31 05:47:10|201765.6|201640.6|201768.3|201643.3|201768.3|201643.3|201765.5|201640.5|5
1730353640000|2024-10-31 05:47:20|201763.5|201638.5|201777.1|201652.1|201777.1|201652.1|201763.5|201638.5|12
1730353650000|2024-10-31 05:47:30|201781.4|201656.4|201776|201651|201781.4|201656.4|201772.1|201647.1|9
1730353660000|2024-10-31 05:47:40|201775.5|201650.5|201775.5|201650.5|201775.5|201650.5|201775.5|201650.5|1
1730353670000|2024-10-31 05:47:50|201774.5|201649.5|201774.5|201649.5|201774.5|201649.5|201774.5|201649.5|1
1730353680000|2024-10-31 05:48:00|201815|201618|201784.8|201659.8|201815|201659.8|201784.8|201618|2
1730353690000|2024-10-31 05:48:10|201779.7|201654.7|201778.2|201653.2|201779.7|201654.7|201777.9|201652.9|3
1730353700000|2024-10-31 05:48:20|201778|201653|201776|201651|201778.3|201653.3|201775.1|201650.1|6
1730353720000|2024-10-31 05:48:40|201776.3|201651.3|201777.3|201652.3|201777.3|201652.3|201776.3|201651.3|4
1730353730000|2024-10-31 05:48:50|201777|201652|201820|201622|201820|201652|201777|201622|2
1730353740000|2024-10-31 05:49:00|201817|201619|201817|201619|201820|201622|201817|201619|4
1730353750000|2024-10-31 05:49:10|201820|201622|201776.1|201651.1|201820|201651.1|201774.6|201622|4
1730353770000|2024-10-31 05:49:30|201775.8|201650.8|201770.7|201645.7|201775.8|201650.8|201768.8|201643.8|16
1730353780000|2024-10-31 05:49:40|201771.2|201646.2|201777.2|201652.2|201778.1|201653.1|201769.9|201644.9|15
1730353790000|2024-10-31 05:49:50|201771|201646|201774.4|201649.4|201776.3|201651.3|201770.2|201645.2|9
1730353800000|2024-10-31 05:50:00|201772|201647|201769.5|201644.5|201777.6|201652.6|201769.5|201644.5|19
1730353810000|2024-10-31 05:50:10|201775.9|201650.9|201771.5|201646.5|201775.9|201650.9|201768.5|201643.5|16
1730353820000|2024-10-31 05:50:20|201769.8|201644.8|201768.1|201643.1|201773.9|201648.9|201766.1|201641.1|19
1730353830000|2024-10-31 05:50:30|201769.8|201644.8|201770.3|201645.3|201774.9|201649.9|201768|201643|21
1730353840000|2024-10-31 05:50:40|201771.7|201646.7|201773.5|201648.5|201777.3|201652.3|201769.3|201644.3|24
1730353850000|2024-10-31 05:50:50|201769.9|201644.9|201769.2|201644.2|201773.1|201648.1|201767.1|201642.1|13
1730353860000|2024-10-31 05:51:00|201768.3|201643.3|201769.6|201644.6|201773|201648|201762|201637|22
1730353870000|2024-10-31 05:51:10|201768.7|201643.7|201765.4|201640.4|201772|201647|201761.8|201636.8|24
1730353880000|2024-10-31 05:51:20|201767.4|201642.4|201766|201641|201770.8|201645.8|201763.7|201638.7|10
1730353890000|2024-10-31 05:51:30|201766.5|201641.5|201766.5|201641.5|201766.5|201641.5|201766.5|201641.5|1
1730353900000|2024-10-31 05:51:40|201766|201641|201714.6|201589.6|201766.2|201641.2|201712|201587|15
1730353910000|2024-10-31 05:51:50|201715|201590|201715.3|201590.3|201715.3|201590.3|201715|201590|4
1730353920000|2024-10-31 05:52:00|201713.7|201588.7|201708.6|201583.6|201714.5|201589.5|201700.6|201575.6|17
1730353930000|2024-10-31 05:52:10|201716.9|201591.9|201711.4|201586.4|201722.7|201597.7|201708.3|201583.3|13
1730353940000|2024-10-31 05:52:20|201710.7|201585.7|201706.2|201581.2|201710.7|201585.7|201706.2|201581.2|11
1730353950000|2024-10-31 05:52:30|201705.8|201580.8|201707.2|201582.2|201710.5|201585.5|201705.8|201580.8|11
1730353960000|2024-10-31 05:52:40|201707.7|201582.7|201708.8|201583.8|201708.8|201583.8|201707.5|201582.5|4
1730353970000|2024-10-31 05:52:50|201707.7|201582.7|201710.6|201585.6|201710.8|201585.8|201707.7|201582.7|10
1730353980000|2024-10-31 05:53:00|201708.6|201583.6|201707.2|201582.2|201714.4|201589.4|201701.8|201576.8|14
1730353990000|2024-10-31 05:53:10|201707.1|201582.1|201705.4|201580.4|201707.1|201582.1|201705.4|201580.4|2
1730354000000|2024-10-31 05:53:20|201703.6|201578.6|201703.7|201578.7|201708.8|201583.8|201700.3|201575.3|13
1730354010000|2024-10-31 05:53:30|201704.2|201579.2|201701.5|201576.5|201712.2|201587.2|201701|201576|13
1730354020000|2024-10-31 05:53:40|201701.7|201576.7|201701.2|201576.2|201701.7|201576.7|201700.4|201575.4|4
1730354030000|2024-10-31 05:53:50|201701.5|201576.5|201701.5|201576.5|201701.5|201576.5|201701.5|201576.5|1
1730354040000|2024-10-31 05:54:00|201703.8|201578.8|201705.8|201580.8|201705.8|201580.8|201703.8|201578.8|3
1730354050000|2024-10-31 05:54:10|201705.3|201580.3|201709.6|201584.6|201716.4|201591.4|201705.3|201580.3|5
1730354060000|2024-10-31 05:54:20|201708.6|201583.6|201709.2|201584.2|201709.8|201584.8|201708.6|201583.6|5
1730354070000|2024-10-31 05:54:30|201711.9|201579.3|201712.6|201579.9|201712.6|201579.9|201711.6|201578.9|5
1730354080000|2024-10-31 05:54:40|201711.9|201579.6|201712.3|201579.6|201712.3|201579.6|201711.6|201579.3|3
1730354100000|2024-10-31 05:55:00|201751|201553|201743|201546|201751|201553|201743|201546|4
1730354110000|2024-10-31 05:55:10|201742|201545|201705.7|201573.4|201742|201578.5|201703.1|201545|17
1730354130000|2024-10-31 05:55:30|201712.8|201580.5|201719.2|201586.5|201720.2|201587.5|201709.2|201576.9|7
1730354140000|2024-10-31 05:55:40|201712.9|201580.3|201715.1|201582.5|201715.5|201583.1|201712.9|201580.3|8
1730354150000|2024-10-31 05:55:50|201712.5|201579.8|201713.5|201580.8|201715.5|201582.8|201712.5|201579.8|6
1730354160000|2024-10-31 05:56:00|201713.8|201581.1|201714.1|201581.5|201714.1|201581.5|201713.8|201581.1|2
1730354180000|2024-10-31 05:56:20|201755|201557|201755|201558|201755|201558|201753|201556|3
1730354190000|2024-10-31 05:56:30|201756|201559|201750|201552|201757|201559|201747|201550|7
1730354200000|2024-10-31 05:56:40|201705.7|201573.3|201709.9|201577.3|201716.1|201583.8|201705.7|201573.3|11
1730354210000|2024-10-31 05:56:50|201709.3|201576.9|201708.1|201575.5|201709.3|201576.9|201708.1|201575.5|3
1730354220000|2024-10-31 05:57:00|201707.8|201575.1|201706.4|201573.7|201715.7|201583.3|201704.1|201571.7|18
1730354230000|2024-10-31 05:57:10|201705.4|201573.1|201711|201578.3|201712|201579.7|201705.1|201572.7|6
1730354240000|2024-10-31 05:57:20|201705.8|201573.1|201710.3|201577.9|201717.5|201585.1|201705.8|201573.1|12
1730354250000|2024-10-31 05:57:30|201710.9|201578.3|201702.8|201577.8|201710.9|201580.9|201702.4|201577.4|7
1730354260000|2024-10-31 05:57:40|201703.1|201578.1|201703.5|201578.5|201703.5|201578.5|201702.8|201577.8|4
1730354270000|2024-10-31 05:57:50|201703.1|201578.1|201710.4|201585.4|201718.7|201593.7|201703.1|201578.1|8
1730354280000|2024-10-31 05:58:00|201711.7|201586.7|201708.1|201583.1|201711.7|201586.7|201707.9|201582.9|11
1730354290000|2024-10-31 05:58:10|201707.7|201582.7|201708.9|201583.9|201709.7|201584.7|201707.7|201582.7|7
1730354300000|2024-10-31 05:58:20|201709|201584|201708.7|201583.7|201709.5|201584.5|201708.7|201583.7|5
1730354310000|2024-10-31 05:58:30|201709|201584|201705.2|201580.2|201713.3|201588.3|201705.2|201580.2|10
1730354320000|2024-10-31 05:58:40|201706.9|201581.9|201706.7|201581.7|201716.3|201591.3|201701.8|201576.8|21
1730354330000|2024-10-31 05:58:50|201712.9|201587.9|201707.5|201582.5|201712.9|201587.9|201704|201579|14
1730354340000|2024-10-31 05:59:00|201707.7|201582.7|201707.3|201582.3|201715.1|201590.1|201706.5|201581.5|8
1730354350000|2024-10-31 05:59:10|201707.5|201582.5|201706.9|201581.9|201707.5|201582.5|201706.9|201581.9|2
1730354360000|2024-10-31 05:59:20|201708|201583|201707.1|201582.1|201708.3|201583.3|201706.3|201581.3|11
1730354370000|2024-10-31 05:59:30|201707.7|201582.7|201710.2|201585.2|201718|201593|201705.7|201580.7|10
1730354380000|2024-10-31 05:59:40|201709.9|201584.9|201709.5|201584.5|201709.9|201584.9|201709.5|201584.5|3
1730354390000|2024-10-31 05:59:50|201709.3|201584.3|201711.1|201586.1|201717.1|201592.1|201709.3|201584.3|7
1730354400000|2024-10-31 06:00:00|201710.2|201585.2|201707|201582|201710.2|201585.2|201701|201576|19
1730354410000|2024-10-31 06:00:10|201707.1|201582.1|201708.1|201583.1|201720.5|201595.5|201704.1|201579.1|22
1730354420000|2024-10-31 06:00:20|201707.3|201582.3|201710.1|201585.1|201710.1|201585.1|201706.6|201581.6|15
1730354430000|2024-10-31 06:00:30|201710.3|201585.3|201713.1|201588.1|201715.3|201590.3|201707|201582|18
1730354440000|2024-10-31 06:00:40|201712.4|201587.4|201722.7|201597.7|201728.8|201603.8|201707.6|201582.6|22
1730354450000|2024-10-31 06:00:50|201718.7|201593.7|201711.9|201586.9|201729.5|201604.5|201711.4|201586.4|9
1730354460000|2024-10-31 06:01:00|201710.6|201585.6|201711.7|201586.7|201713.4|201588.4|201707.9|201582.9|14
1730354470000|2024-10-31 06:01:10|201711.4|201586.4|201711.3|201586.3|201717.9|201592.9|201708.4|201583.4|14
1730354480000|2024-10-31 06:01:20|201708.9|201583.9|201712.7|201587.7|201714.5|201589.5|201707.6|201582.6|13
1730354490000|2024-10-31 06:01:30|201712|201587|201708.6|201583.6|201712|201587|201708.6|201583.6|8
1730354500000|2024-10-31 06:01:40|201709.3|201584.3|201708.7|201583.7|201710.1|201585.1|201708.7|201583.7|7
1730354510000|2024-10-31 06:01:50|201709.2|201584.2|201709.1|201584.1|201713.5|201588.5|201709|201584|11
1730354520000|2024-10-31 06:02:00|201710.7|201585.7|201711|201586|201711|201586|201710.7|201585.7|2
1730354530000|2024-10-31 06:02:10|201710.5|201585.5|201711.8|201586.8|201711.8|201586.8|201710.5|201585.5|2
1730354540000|2024-10-31 06:02:20|201713.3|201588.3|201713.5|201588.5|201717.7|201592.7|201709.2|201584.2|15
1730354550000|2024-10-31 06:02:30|201714.1|201589.1|201718.1|201593.1|201721|201596|201714.1|201589.1|16
1730354560000|2024-10-31 06:02:40|201720|201595|201716.6|201591.6|201724.9|201599.9|201713.1|201588.1|14
1730354570000|2024-10-31 06:02:50|201716.5|201591.5|201708.3|201583.3|201716.5|201591.5|201708.3|201583.3|15
1730354580000|2024-10-31 06:03:00|201708.2|201583.2|201709.3|201584.3|201709.3|201584.3|201707.9|201582.9|9
1730354590000|2024-10-31 06:03:10|201708.3|201583.3|201708.5|201583.5|201713.6|201588.6|201707.5|201582.5|15
1730354600000|2024-10-31 06:03:20|201708.9|201583.9|201711.8|201586.8|201718.3|201593.3|201708.3|201583.3|18
1730354610000|2024-10-31 06:03:30|201712.4|201587.4|201720.2|201595.2|201726.4|201601.4|201709.9|201584.9|12
1730354620000|2024-10-31 06:03:40|201717.7|201592.7|201720.3|201595.3|201723.2|201598.2|201709.3|201584.3|17
1730354630000|2024-10-31 06:03:50|201719.5|201594.5|201715.6|201590.6|201721.8|201596.8|201715.6|201590.6|7
1730354640000|2024-10-31 06:04:00|201715.4|201590.4|201720.6|201595.6|201732.5|201607.5|201713.7|201588.7|18
1730354650000|2024-10-31 06:04:10|201720.8|201595.8|201719|201594|201732.6|201607.6|201719|201594|24
1730354660000|2024-10-31 06:04:20|201720.4|201595.4|201720.2|201595.2|201724.9|201599.9|201720|201595|20
1730354670000|2024-10-31 06:04:30|201720.8|201595.8|201717.4|201592.4|201725.3|201600.3|201717.1|201592.1|20
1730354680000|2024-10-31 06:04:40|201707.8|201582.8|201715.4|201590.4|201724.6|201599.6|201707.8|201582.8|22
1730354690000|2024-10-31 06:04:50|201713.2|201588.2|201716.2|201591.2|201719.8|201594.8|201710|201585|25
1730354700000|2024-10-31 06:05:00|201714.8|201589.8|201711.1|201586.1|201718.8|201593.8|201708.6|201583.6|29
1730354710000|2024-10-31 06:05:10|201711.6|201586.6|201713.4|201588.4|201715.2|201590.2|201709.8|201584.8|14
1730354720000|2024-10-31 06:05:20|201715|201590|201709.2|201584.2|201715|201590|201707.8|201582.8|15
1730354730000|2024-10-31 06:05:30|201708.5|201583.5|201707.6|201582.6|201713.8|201588.8|201706.8|201581.8|14
1730354740000|2024-10-31 06:05:40|201707.9|201582.9|201716.8|201591.8|201717.1|201592.1|201707.2|201582.2|17
1730354750000|2024-10-31 06:05:50|201716.5|201591.5|201710.5|201585.5|201725.7|201600.7|201710.5|201585.5|13
1730354760000|2024-10-31 06:06:00|201711.2|201586.2|201713.6|201588.6|201713.6|201588.6|201707.9|201582.9|17
1730354770000|2024-10-31 06:06:10|201710.2|201585.2|201713.4|201588.4|201714|201589|201708.3|201583.3|15
1730354780000|2024-10-31 06:06:20|201712.4|201587.4|201710.4|201585.4|201716|201591|201708.2|201583.2|16
1730354790000|2024-10-31 06:06:30|201709.7|201584.7|201709.8|201584.8|201712.9|201587.9|201709.7|201584.7|6
1730354800000|2024-10-31 06:06:40|201710.5|201585.5|201717.6|201592.6|201717.6|201592.6|201710.5|201585.5|3
1730354810000|2024-10-31 06:06:50|201717.2|201592.2|201708.8|201583.8|201717.2|201592.2|201708.8|201583.8|11
1730354820000|2024-10-31 06:07:00|201708.4|201583.4|201709.2|201584.2|201709.2|201584.2|201708.4|201583.4|3
1730354830000|2024-10-31 06:07:10|201708.8|201583.8|201709.2|201584.2|201709.2|201584.2|201708.8|201583.8|2
1730354840000|2024-10-31 06:07:20|201708.8|201583.8|201750|201550|201750|201583.8|201708.1|201550|4
1730354850000|2024-10-31 06:07:30|201752|201551|201715.4|201590.4|201752|201592|201713.8|201551|10
1730354860000|2024-10-31 06:07:40|201715.2|201590.2|201722.7|201597.7|201743.6|201618.6|201713.8|201588.8|12
1730354870000|2024-10-31 06:07:50|201719.5|201594.5|201720.9|201595.9|201721.9|201596.9|201718|201593|10
1730354880000|2024-10-31 06:08:00|201721.9|201596.9|201738|201613|201746.7|201621.7|201721.9|201596.9|23
1730354890000|2024-10-31 06:08:10|201738.6|201613.6|201745.5|201620.5|201756.3|201631.3|201737.6|201612.6|28
1730354900000|2024-10-31 06:08:20|201745|201620|201745.5|201620.5|201745.5|201620.5|201744.5|201619.5|7
1730354910000|2024-10-31 06:08:30|201747.2|201622.2|201745.9|201620.9|201747.2|201622.2|201745|201620|10
1730354920000|2024-10-31 06:08:40|201746.2|201621.2|201743.7|201618.7|201746.8|201621.8|201742.8|201617.8|19
1730354930000|2024-10-31 06:08:50|201742.8|201617.8|201743.7|201618.7|201745|201620|201742.8|201617.8|19
1730354940000|2024-10-31 06:09:00|201743.2|201618.2|201746.4|201621.4|201746.6|201621.6|201743.2|201618.2|8
1730354950000|2024-10-31 06:09:10|201745.8|201620.8|201731.9|201606.9|201745.8|201620.8|201731|201606|17
1730354960000|2024-10-31 06:09:20|201732.4|201607.4|201729.6|201604.6|201732.4|201607.4|201729.6|201604.6|4
1730354970000|2024-10-31 06:09:30|201730.1|201605.1|201729.8|201604.8|201730.1|201605.1|201729.8|201604.8|2
1730354980000|2024-10-31 06:09:40|201728.6|201603.6|201730.1|201605.1|201730.1|201605.1|201728.6|201603.6|2
1730354990000|2024-10-31 06:09:50|201771|201572|201774|201574|201774|201574|201771|201572|2
1730355000000|2024-10-31 06:10:00|201773|201573|201717.5|201592.5|201773|201605.4|201716.4|201573|18
1730355010000|2024-10-31 06:10:10|201719.9|201594.9|201713.6|201588.6|201719.9|201594.9|201713.6|201588.6|5
1730355020000|2024-10-31 06:10:20|201714|201589|201718.2|201593.2|201718.3|201593.3|201714|201589|11
1730355030000|2024-10-31 06:10:30|201718.5|201593.5|201716.5|201591.5|201718.5|201593.5|201714.3|201589.3|8
1730355040000|2024-10-31 06:10:40|201716|201591|201754.4|201629.4|201759.1|201680.9|201716|201591|16
1730355050000|2024-10-31 06:10:50|201756.1|201631.1|201753.8|201628.8|201756.1|201631.1|201751.9|201626.9|11
1730355060000|2024-10-31 06:11:00|201756|201631|201753.4|201628.4|201759|201634|201752.4|201627.4|16
1730355070000|2024-10-31 06:11:10|201752.6|201627.6|201754.5|201629.5|201758.9|201633.9|201751.7|201626.7|8
1730355080000|2024-10-31 06:11:20|201753.9|201628.9|201747.1|201622.1|201756.5|201631.5|201742.8|201617.8|18
1730355090000|2024-10-31 06:11:30|201746.9|201621.9|201752.2|201627.2|201758.2|201633.2|201746.9|201621.9|20
1730355100000|2024-10-31 06:11:40|201751.8|201626.8|201753.9|201628.9|201759.3|201657.4|201707.4|201625|31
1730355110000|2024-10-31 06:11:50|201751.9|201626.9|201754.2|201629.2|201760.8|201635.8|201751.9|201626.9|23
1730355120000|2024-10-31 06:12:00|201758.6|201633.6|201760.8|201635.8|201762.5|201650.6|201700.6|201627.7|28
1730355130000|2024-10-31 06:12:10|201759|201634|201749.9|201624.9|201761.4|201645.1|201695.1|201624.9|20
1730355140000|2024-10-31 06:12:20|201749.4|201624.4|201750.4|201625.4|201750.8|201625.8|201749.4|201624.4|4
1730355150000|2024-10-31 06:12:30|201751.8|201626.8|201751.4|201626.4|201751.8|201626.8|201751|201626|3
1730355160000|2024-10-31 06:12:40|201751|201626|201751|201626|201751.4|201626.4|201751|201626|3
1730355170000|2024-10-31 06:12:50|201796|201592|201795|201591|201796|201592|201795|201591|2
1730355180000|2024-10-31 06:13:00|201752.9|201627.9|201749.8|201624.8|201752.9|201627.9|201749.8|201624.8|3
1730355200000|2024-10-31 06:13:20|201750.5|201625.5|201715.2|201590.2|201750.5|201625.5|201714.5|201589.5|17
1730355210000|2024-10-31 06:13:30|201716.7|201591.7|201715.7|201590.7|201718.3|201593.3|201713.3|201588.3|13
1730355220000|2024-10-31 06:13:40|201717.5|201592.5|201719.1|201594.1|201719.4|201594.4|201715.4|201590.4|14
1730355230000|2024-10-31 06:13:50|201719.3|201594.3|201718.9|201593.9|201719.4|201594.4|201718.8|201593.8|5
1730355240000|2024-10-31 06:14:00|201718.6|201593.6|201719.4|201594.4|201719.4|201594.4|201716.8|201591.8|4
1730355250000|2024-10-31 06:14:10|201719.3|201594.3|201718.1|201593.1|201719.3|201594.3|201699.4|201574.4|8
1730355260000|2024-10-31 06:14:20|201717.9|201592.9|201699.5|201574.5|201717.9|201592.9|201693.7|201568.7|15
1730355270000|2024-10-31 06:14:30|201697.3|201572.3|201649.7|201599.7|201713.1|201615.3|201647.7|201564.2|11
1730355280000|2024-10-31 06:14:40|201652.5|201602.5|201709.9|201584.9|201709.9|201604.3|201652.5|201584.9|6
1730355290000|2024-10-31 06:14:50|201714.6|201589.6|201716.8|201591.8|201721.1|201596.1|201710.3|201585.3|19
1730355300000|2024-10-31 06:15:00|201718.2|201593.2|201694.3|201569.3|201718.8|201593.8|201685.2|201560.2|24
1730355310000|2024-10-31 06:15:10|201695.5|201570.5|201702.4|201577.4|201721.2|201596.2|201695.5|201570.5|24
1730355320000|2024-10-31 06:15:20|201704.5|201579.5|201723.4|201598.4|201725.7|201600.7|201701.9|201576.9|13
1730355330000|2024-10-31 06:15:30|201724.2|201599.2|201726.1|201601.1|201729.8|201604.8|201724|201599|13
1730355340000|2024-10-31 06:15:40|201726.2|201601.2|201727.2|201602.2|201728|201603|201726.2|201601.2|6
1730355350000|2024-10-31 06:15:50|201727.4|201602.4|201724.8|201599.8|201728.4|201603.4|201724.4|201599.4|17
1730355360000|2024-10-31 06:16:00|201726|201601|201725.2|201600.2|201726.8|201601.8|201721.7|201596.7|16
1730355370000|2024-10-31 06:16:10|201723.9|201598.9|201725.4|201600.4|201725.4|201600.4|201722.8|201597.8|7
1730355380000|2024-10-31 06:16:20|201724.2|201599.2|201727.4|201602.4|201727.4|201602.4|201721.8|201596.8|20
1730355390000|2024-10-31 06:16:30|201725.6|201600.6|201727.4|201602.4|201731.5|201606.5|201724.4|201599.4|11
1730355400000|2024-10-31 06:16:40|201726.3|201601.3|201723.9|201598.9|201727.6|201602.6|201721.6|201596.6|8
1730355410000|2024-10-31 06:16:50|201718.8|201593.8|201723.8|201598.8|201723.8|201654.1|201704|201593.8|4
1730355420000|2024-10-31 06:17:00|201706.4|201581.4|201723.5|201598.5|201724.2|201599.2|201706.4|201581.4|17
1730355430000|2024-10-31 06:17:10|201723.9|201598.9|201730.7|201605.7|201730.7|201605.7|201723.9|201598.9|4
1730355440000|2024-10-31 06:17:20|201728.5|201603.5|201728.5|201603.5|201728.5|201603.5|201728.5|201603.5|1
1730355450000|2024-10-31 06:17:30|201729.2|201604.2|201726.3|201601.3|201729.3|201604.3|201722.5|201597.5|9
1730355460000|2024-10-31 06:17:40|201727.5|201602.5|201727.3|201602.3|201729|201604|201727.3|201602.3|3
1730355470000|2024-10-31 06:17:50|201726.9|201601.9|201721.9|201596.9|201727.2|201602.2|201716|201591|10
1730355480000|2024-10-31 06:18:00|201715.8|201590.8|201716.5|201591.5|201722.3|201597.3|201687.4|201562.4|24
1730355490000|2024-10-31 06:18:10|201713.3|201588.3|201719.3|201594.3|201720.1|201599|201648.8|201568.9|35
1730355500000|2024-10-31 06:18:20|201713.4|201588.4|201710.5|201585.5|201718.7|201593.7|201701.2|201576.2|38
1730355510000|2024-10-31 06:18:30|201709|201584|201719.1|201594.1|201721.8|201596.8|201708.4|201583.4|28
1730355520000|2024-10-31 06:18:40|201719.4|201594.4|201720.3|201595.3|201721.9|201596.9|201714.4|201589.4|11
1730355530000|2024-10-31 06:18:50|201703.3|201578.3|201703.3|201578.3|201703.3|201578.3|201703.3|201578.3|1
1730355540000|2024-10-31 06:19:00|201701.7|201576.7|201713|201588|201728.1|201603.6|201653.6|201560.4|34
1730355550000|2024-10-31 06:19:10|201710.8|201585.8|201708.8|201583.8|201715|201590|201699.2|201574.2|28
1730355560000|2024-10-31 06:19:20|201703.4|201578.4|201711.1|201586.1|201713|201588|201700.9|201575.9|25
1730355570000|2024-10-31 06:19:30|201708.8|201583.8|201708.5|201583.5|201713.4|201588.4|201703.3|201578.3|23
1730355580000|2024-10-31 06:19:40|201711.5|201586.5|201678.6|201553.6|201711.5|201586.5|201623|201549.8|25
1730355590000|2024-10-31 06:19:50|201678.5|201553.5|201678.8|201553.8|201678.8|201553.8|201678.5|201553.5|4
1730355600000|2024-10-31 06:20:00|201680.5|201555.5|201649.5|201524.5|201680.5|201583.3|201621.5|201523.5|12
1730355610000|2024-10-31 06:20:10|201649.6|201524.6|201667.2|201542.2|201667.2|201542.2|201649.6|201524.6|6
1730355620000|2024-10-31 06:20:20|201650.3|201525.3|201651.6|201526.6|201667.3|201542.3|201650.3|201525.3|6
1730355630000|2024-10-31 06:20:30|201668.2|201543.2|201668.7|201543.7|201670.3|201545.3|201664.1|201539.1|8
1730355640000|2024-10-31 06:20:40|201668.5|201543.5|201668.7|201543.7|201668.7|201543.7|201668.5|201543.5|2
1730355650000|2024-10-31 06:20:50|201672|201547|201670.5|201545.5|201676.2|201551.2|201668|201543|10
1730355660000|2024-10-31 06:21:00|201668.7|201543.7|201671.5|201546.5|201673.4|201548.4|201667.5|201542.5|9
1730355670000|2024-10-31 06:21:10|201669.3|201544.3|201669.6|201544.6|201669.6|201544.6|201669.1|201544.1|4
1730355680000|2024-10-31 06:21:20|201669.4|201544.4|201670.4|201545.4|201671.3|201546.3|201669.4|201544.4|5
1730355690000|2024-10-31 06:21:30|201672.3|201547.3|201671.5|201546.5|201673|201548|201671.5|201546.5|4
1730355700000|2024-10-31 06:21:40|201669.5|201544.5|201673.8|201548.8|201677.2|201552.2|201668.1|201543.1|15
1730355710000|2024-10-31 06:21:50|201671.7|201546.7|201673.8|201548.8|201674|201549|201669.3|201544.3|9
1730355720000|2024-10-31 06:22:00|201672.5|201547.5|201670.7|201545.7|201672.5|201547.5|201667.6|201542.6|6
1730355730000|2024-10-31 06:22:10|201671.2|201546.2|201671.2|201546.2|201671.2|201546.2|201671.2|201546.2|1
1730355740000|2024-10-31 06:22:20|201670.5|201545.5|201670.5|201545.5|201671.3|201546.3|201669.8|201544.8|9
1730355750000|2024-10-31 06:22:30|201671.3|201546.3|201664.5|201539.5|201671.3|201546.3|201664.2|201539.2|5
1730355760000|2024-10-31 06:22:40|201665.1|201540.1|201665.1|201540.1|201665.1|201540.1|201665.1|201540.1|1
1730355770000|2024-10-31 06:22:50|201671.7|201546.7|201670.6|201545.6|201674.4|201549.4|201667.5|201542.5|13
1730355780000|2024-10-31 06:23:00|201672.3|201547.3|201669.8|201544.8|201672.7|201547.7|201666.2|201541.2|8
1730355790000|2024-10-31 06:23:10|201670|201545|201670.3|201545.3|201670.3|201545.3|201669.8|201544.8|3
1730355810000|2024-10-31 06:23:30|201718|201504|201718|201504|201718|201504|201718|201504|1
1730355820000|2024-10-31 06:23:40|201716|201503|201716|201503|201716|201503|201716|201503|1
1730355830000|2024-10-31 06:23:50|201667.6|201542.6|201672.1|201547.1|201672.1|201547.1|201667.6|201542.6|5
1730355840000|2024-10-31 06:24:00|201672.9|201547.9|201669|201544|201672.9|201566.1|201616.1|201542.6|10
1730355850000|2024-10-31 06:24:10|201670.5|201545.5|201673.8|201548.8|201673.8|201548.8|201666.1|201541.1|8
1730355860000|2024-10-31 06:24:20|201674.8|201549.8|201670.7|201545.7|201674.8|201549.8|201670.4|201545.4|5
1730355890000|2024-10-31 06:24:50|201670.4|201545.4|201670.4|201545.4|201670.4|201545.4|201670.4|201545.4|1
1730355900000|2024-10-31 06:25:00|201668.1|201543.1|201669.6|201544.6|201675.9|201550.9|201667.5|201542.5|19
1730355910000|2024-10-31 06:25:10|201669.5|201544.5|201676.5|201551.5|201680.5|201555.5|201669.5|201544.5|7
1730355920000|2024-10-31 06:25:20|201676.8|201551.8|201676.3|201551.3|201676.8|201551.8|201676.3|201551.3|2
1730355930000|2024-10-31 06:25:30|201676.7|201551.7|201672.2|201547.2|201679.3|201554.3|201672.2|201547.2|7
1730355940000|2024-10-31 06:25:40|201672.5|201547.5|201669.2|201544.2|201672.5|201547.5|201664.7|201539.7|16
1730355950000|2024-10-31 06:25:50|201668.3|201543.3|201670.1|201545.1|201670.1|201545.1|201656|201531|13
1730355960000|2024-10-31 06:26:00|201666.6|201541.6|201666.4|201541.4|201672.7|201547.7|201659.6|201534.6|13
1730355970000|2024-10-31 06:26:10|201671.2|201546.2|201673.1|201548.1|201674.9|201549.9|201667.4|201542.4|11
1730355980000|2024-10-31 06:26:20|201671.2|201546.2|201674.7|201549.7|201677.2|201552.2|201671.2|201546.2|6
1730355990000|2024-10-31 06:26:30|201674.1|201549.1|201668.1|201543.1|201674.1|201549.1|201663.5|201538.5|16
1730356000000|2024-10-31 06:26:40|201669.7|201544.7|201669|201544|201669.8|201544.8|201667.9|201542.9|14
1730356010000|2024-10-31 06:26:50|201668.7|201543.7|201668.7|201543.7|201668.7|201543.7|201668.7|201543.7|1
1730356020000|2024-10-31 06:27:00|201668.2|201543.2|201671.3|201546.3|201672.9|201547.9|201668.2|201543.2|8
1730356030000|2024-10-31 06:27:10|201671.5|201546.5|201671.3|201546.3|201671.5|201546.5|201666.9|201541.9|10
1730356040000|2024-10-31 06:27:20|201670.7|201545.7|201669|201544|201672.1|201547.1|201662.7|201537.7|13
1730356050000|2024-10-31 06:27:30|201668.4|201543.4|201669.6|201544.6|201672|201547|201664.5|201539.5|8
1730356060000|2024-10-31 06:27:40|201669.9|201544.9|201670.3|201545.3|201670.3|201545.3|201669.9|201544.9|2
1730356080000|2024-10-31 06:28:00|201668.4|201543.4|201669.8|201544.8|201672.9|201547.9|201668.4|201543.4|9
1730356090000|2024-10-31 06:28:10|201672.5|201547.5|201671.2|201546.2|201673.5|201548.5|201671.2|201546.2|6
1730356100000|2024-10-31 06:28:20|201669.3|201544.3|201670.7|201545.7|201672.5|201547.5|201669.3|201544.3|3
1730356110000|2024-10-31 06:28:30|201670.3|201545.3|201639.1|201514.1|201670.3|201545.3|201637.1|201512.1|11
1730356120000|2024-10-31 06:28:40|201638.6|201513.6|201638.7|201513.7|201639.3|201514.3|201638.6|201513.6|4
1730356130000|2024-10-31 06:28:50|201639.4|201514.4|201631.7|201506.7|201639.8|201514.8|201616.1|201491.1|13
1730356140000|2024-10-31 06:29:00|201633.7|201508.7|201620.5|201495.5|201651.9|201526.9|201613.9|201488.9|39
1730356160000|2024-10-31 06:29:20|201620.7|201495.7|201621|201496|201623.7|201498.7|201619.6|201494.6|6
1730356170000|2024-10-31 06:29:30|201621.2|201496.2|201634.9|201509.9|201638.1|201513.1|201620.6|201495.6|12
1730356180000|2024-10-31 06:29:40|201635.7|201510.7|201619.9|201494.9|201639.5|201514.5|201616.5|201491.5|39
1730356190000|2024-10-31 06:29:50|201624|201499|201622.5|201497.5|201638.1|201513.1|201618.9|201493.9|11
1730356200000|2024-10-31 06:30:00|201619.9|201494.9|201639.7|201514.7|201650|201525|201617.6|201492.6|24
1730356210000|2024-10-31 06:30:10|201639.4|201514.4|201643.1|201518.1|201646.4|201521.4|201639.4|201514.4|9
1730356220000|2024-10-31 06:30:20|201643.5|201518.5|201643.7|201518.7|201644.1|201519.1|201643.5|201518.5|3
1730356230000|2024-10-31 06:30:30|201644.1|201519.1|201682.7|201557.7|201694.1|201569.1|201644.1|201519.1|18
1730356240000|2024-10-31 06:30:40|201679.5|201554.5|201692.9|201567.9|201692.9|201567.9|201679.3|201554.3|30
1730356250000|2024-10-31 06:30:50|201688.8|201563.8|201708.6|201583.6|201714.1|201589.1|201680.6|201555.6|30
1730356260000|2024-10-31 06:31:00|201708.5|201583.5|201691.1|201566.1|201716.2|201591.2|201689.7|201564.7|34
1730356270000|2024-10-31 06:31:10|201708.2|201583.2|201693.9|201568.9|201727.1|201585.4|201693.9|201560.6|14
1730356280000|2024-10-31 06:31:20|201693.7|201568.7|201709.6|201584.6|201709.6|201584.6|201693.7|201568.7|6
1730356290000|2024-10-31 06:31:30|201693.7|201568.7|201725|201600|201725|201600|201690.7|201565.7|13
1730356300000|2024-10-31 06:31:40|201722.6|201597.6|201722.8|201597.8|201726.2|201601.2|201722.6|201597.6|4
1730356340000|2024-10-31 06:32:20|201766.7|201504.1|201766.7|201504.1|201766.7|201504.1|201766.7|201504.1|1
1730356350000|2024-10-31 06:32:30|201700.3|201575.3|201701.8|201576.8|201701.8|201576.8|201700.3|201575.3|2
1730356370000|2024-10-31 06:32:50|201721.2|201596.2|201721.2|201596.2|201721.2|201596.2|201721.2|201596.2|1
1730356380000|2024-10-31 06:33:00|201701.8|201576.8|201701.8|201576.8|201701.8|201576.8|201701.8|201576.8|1
1730356390000|2024-10-31 06:33:10|201766.7|201504.1|201766.7|201504.1|201766.7|201504.1|201766.7|201504.1|1
1730356410000|2024-10-31 06:33:30|201701.4|201576.4|201701.4|201576.4|201701.4|201576.4|201697.8|201572.8|4
1730356420000|2024-10-31 06:33:40|201702.4|201577.4|201702.8|201577.8|201702.8|201577.8|201700.8|201575.8|3
1730356430000|2024-10-31 06:33:50|201701.6|201576.6|201707.9|201582.9|201712.8|201587.8|201698.1|201573.1|6
1730356440000|2024-10-31 06:34:00|201711.7|201586.7|201710.3|201585.3|201729.3|201604.3|201706.9|201581.9|17
1730356450000|2024-10-31 06:34:10|201710.6|201585.6|201710.6|201585.6|201710.6|201585.6|201710.6|201585.6|1
1730356460000|2024-10-31 06:34:20|201707.9|201582.9|201707.9|201582.9|201707.9|201582.9|201707.9|201582.9|1
1730356470000|2024-10-31 06:34:30|201709.5|201584.5|201709.5|201584.5|201709.5|201584.5|201709.5|201584.5|1
1730356480000|2024-10-31 06:34:40|201726.9|201601.9|201705.4|201580.4|201726.9|201601.9|201702.2|201577.2|4
1730356500000|2024-10-31 06:35:00|201703.1|201578.1|201703.8|201578.8|201709|201584|201703.1|201578.1|11
1730356510000|2024-10-31 06:35:10|201703.1|201578.1|201708.1|201583.1|201708.1|201583.1|201703.1|201578.1|4
1730356520000|2024-10-31 06:35:20|201706|201581|201710.3|201585.3|201710.3|201585.3|201702.9|201577.9|11
1730356560000|2024-10-31 06:36:00|201783.7|201521.6|201714|201589|201783.7|201589|201714|201521.6|2
1730356580000|2024-10-31 06:36:20|201711.4|201586.4|201713.7|201588.7|201715.2|201590.2|201691.9|201566.9|5
1730356600000|2024-10-31 06:36:40|201716.9|201591.9|201714.3|201589.3|201716.9|201591.9|201711.9|201586.9|4
1730356620000|2024-10-31 06:37:00|201712.1|201587.1|201712.1|201587.1|201712.1|201587.1|201712.1|201587.1|1
1730356630000|2024-10-31 06:37:10|201709.9|201584.9|201715.1|201590.1|201717.7|201592.7|201709.9|201584.9|4
1730356640000|2024-10-31 06:37:20|201712.9|201587.9|201715.8|201590.8|201735.3|201610.3|201712.9|201587.9|13
1730356650000|2024-10-31 06:37:30|201715|201590|201713.4|201588.4|201715.8|201590.8|201713.4|201588.4|7
1730356660000|2024-10-31 06:37:40|201714.2|201589.2|201715.2|201590.2|201716.4|201591.4|201713.6|201588.6|6
1730356670000|2024-10-31 06:37:50|201696.5|201571.5|201691.2|201566.2|201715.2|201590.2|201691.2|201566.2|4
1730356680000|2024-10-31 06:38:00|201711.1|201586.1|201712.1|201587.1|201714.7|201589.7|201710.9|201585.9|6
1730356690000|2024-10-31 06:38:10|201714.4|201589.4|201713.5|201588.5|201714.4|201589.4|201713.5|201588.5|2
1730356710000|2024-10-31 06:38:30|201716.5|201591.5|201712.9|201587.9|201716.5|201591.5|201712.9|201587.9|3
1730356730000|2024-10-31 06:38:50|201712.7|201587.7|201710.7|201585.7|201712.7|201587.7|201710.7|201585.7|2
1730356740000|2024-10-31 06:39:00|201711.8|201586.8|201705.3|201580.3|201721.5|201596.5|201701.5|201576.5|12
1730356750000|2024-10-31 06:39:10|201729.1|201604.1|201728.2|201603.2|201729.1|201604.1|201707|201582|5
1730356760000|2024-10-31 06:39:20|201725.7|201600.7|201725.5|201600.5|201730.7|201605.7|201725.5|201600.5|9
1730356780000|2024-10-31 06:39:40|201728.9|201603.9|201726.7|201601.7|201731.7|201606.7|201723.5|201598.5|13
1730356790000|2024-10-31 06:39:50|201733|201608|201725.3|201600.3|201733|201608|201723.5|201598.5|4
1730356800000|2024-10-31 06:40:00|201731.1|201606.1|201727.4|201602.4|201732.4|201607.4|201722|201597|8
1730356810000|2024-10-31 06:40:10|201730.5|201605.5|201733.4|201608.4|201733.4|201608.4|201721.5|201596.5|16
1730356820000|2024-10-31 06:40:20|201727.3|201602.3|201719.2|201594.2|201733|201608|201715|201590|17
1730356830000|2024-10-31 06:40:30|201717|201592|201716.9|201591.9|201719.2|201594.2|201696.6|201571.6|21
1730356840000|2024-10-31 06:40:40|201716.5|201591.5|201714.2|201589.2|201716.5|201591.5|201713.9|201588.9|8
1730356850000|2024-10-31 06:40:50|201716.3|201591.3|201716.9|201591.9|201716.9|201591.9|201713.8|201588.8|7
1730356860000|2024-10-31 06:41:00|201714.9|201589.9|201715.4|201590.4|201718.5|201593.5|201712.5|201587.5|9
1730356870000|2024-10-31 06:41:10|201713.5|201588.5|201696.5|201571.5|201718.2|201593.2|201694.4|201569.4|21
1730356880000|2024-10-31 06:41:20|201715.9|201590.9|201716.9|201591.9|201718.9|201593.9|201693.4|201568.4|12
1730356890000|2024-10-31 06:41:30|201714.9|201589.9|201715.1|201590.1|201717.1|201592.1|201714.9|201589.9|4
1730356900000|2024-10-31 06:41:40|201713.4|201588.4|201714.6|201589.6|201719.8|201594.8|201713.4|201588.4|6
1730356910000|2024-10-31 06:41:50|201716.4|201591.4|201753.4|201628.4|201762.3|201637.3|201715.3|201590.3|15
1730356920000|2024-10-31 06:42:00|201751.1|201626.1|201752.5|201627.5|201759.2|201634.2|201751.1|201626.1|12
1730356930000|2024-10-31 06:42:10|201759.2|201634.2|201741.8|201616.8|201759.2|201634.2|201738.4|201613.4|9
1730356940000|2024-10-31 06:42:20|201739.2|201614.2|201739.4|201614.4|201746|201621|201736.4|201611.4|10
1730356950000|2024-10-31 06:42:30|201767.9|201642.9|201742.6|201617.6|201769.5|201644.5|201742.6|201617.6|6
1730356960000|2024-10-31 06:42:40|201740.3|201615.3|201743.6|201618.6|201743.6|201618.6|201740.3|201615.3|3
1730356970000|2024-10-31 06:42:50|201742.4|201617.4|201743.2|201618.2|201743.2|201618.2|201736.3|201611.3|5
1730356980000|2024-10-31 06:43:00|201740.2|201615.2|201743.6|201618.6|201766.8|201641.8|201737|201612|10
1730357000000|2024-10-31 06:43:20|201747.8|201622.8|201762.2|201637.2|201765.2|201640.2|201743|201618|8
1730357010000|2024-10-31 06:43:30|201743.3|201618.3|201746.5|201621.5|201746.5|201621.5|201743.3|201618.3|4
1730357020000|2024-10-31 06:43:40|201744.8|201619.8|201744.8|201619.8|201744.8|201619.8|201744.8|201619.8|1
1730357030000|2024-10-31 06:43:50|201745.5|201620.5|201746.3|201621.3|201750.6|201625.6|201727.2|201602.2|9
1730357040000|2024-10-31 06:44:00|201744.2|201619.2|201747.2|201622.2|201747.2|201622.2|201743.2|201618.2|4
1730357050000|2024-10-31 06:44:10|201745|201620|201743.1|201618.1|201749|201624|201739.7|201614.7|13
1730357060000|2024-10-31 06:44:20|201744|201619|201738.7|201613.7|201744|201619|201738.7|201613.7|3
1730357070000|2024-10-31 06:44:30|201741.9|201616.9|201742|201617|201745.7|201620.7|201737.5|201612.5|11
1730357080000|2024-10-31 06:44:40|201743.6|201618.6|201741.6|201616.6|201746.8|201621.8|201741.4|201616.4|14
1730357090000|2024-10-31 06:44:50|201744.6|201619.6|201745|201620|201745|201620|201742.6|201617.6|11
1730357100000|2024-10-31 06:45:00|201747.7|201622.7|201745.7|201620.7|201747.8|201622.8|201745.7|201620.7|3
1730357110000|2024-10-31 06:45:10|201740.9|201615.9|201741.5|201616.5|201746.4|201621.4|201738.7|201613.7|9
1730357120000|2024-10-31 06:45:20|201746.4|201621.4|201742.3|201617.3|201747|201622|201738.2|201613.2|24
1730357130000|2024-10-31 06:45:30|201737.5|201612.5|201740.1|201615.1|201745.5|201620.5|201737.5|201612.5|17
1730357140000|2024-10-31 06:45:40|201737.9|201612.9|201714.3|201589.3|201742.3|201617.3|201712.7|201587.7|14
1730357150000|2024-10-31 06:45:50|201716.7|201591.7|201700.3|201575.3|201717.5|201592.5|201689.4|201564.4|13
1730357160000|2024-10-31 06:46:00|201697.8|201572.8|201701.6|201576.6|201702.7|201577.7|201692.9|201567.9|29
1730357170000|2024-10-31 06:46:10|201694.5|201569.5|201700|201575|201701.9|201576.9|201693.2|201568.2|24
1730357180000|2024-10-31 06:46:20|201702.3|201577.3|201699.5|201574.5|201702.3|201577.3|201693.7|201568.7|28
1730357190000|2024-10-31 06:46:30|201696.8|201571.8|201695|201570|201702.1|201577.1|201693.3|201568.3|24
1730357200000|2024-10-31 06:46:40|201699.4|201574.4|201700.1|201575.1|201701.7|201576.7|201693.9|201568.9|35
1730357210000|2024-10-31 06:46:50|201700.5|201575.5|201700.1|201575.1|201701.8|201576.8|201694|201569|26
1730357220000|2024-10-31 06:47:00|201699.5|201574.5|201700.6|201575.6|201701.8|201576.8|201692.9|201567.9|23
1730357230000|2024-10-31 06:47:10|201702.4|201577.4|201702.2|201577.2|201702.4|201577.4|201699|201574|3
1730357240000|2024-10-31 06:47:20|201703.2|201578.2|201702.9|201577.9|201703.2|201578.2|201702.9|201577.9|2
1730357250000|2024-10-31 06:47:30|201699|201574|201701.8|201576.8|201701.8|201576.8|201695.1|201570.1|16
1730357260000|2024-10-31 06:47:40|201698.3|201573.3|201701.4|201576.4|201702.4|201577.4|201695.8|201570.8|9
1730357270000|2024-10-31 06:47:50|201701.9|201576.9|201700.4|201575.4|201702.6|201577.6|201696.9|201571.9|13
1730357280000|2024-10-31 06:48:00|201703.1|201578.1|201704.4|201579.4|201707.6|201582.6|201703.1|201578.1|6
1730357290000|2024-10-31 06:48:10|201707|201582|201726.1|201601.1|201726.1|201601.1|201704|201579|5
1730357300000|2024-10-31 06:48:20|201704.1|201579.1|201704.3|201579.3|201706.7|201581.7|201704.1|201579.1|4
1730357310000|2024-10-31 06:48:30|201704.4|201579.4|201702.7|201577.7|201705.8|201580.8|201700.7|201575.7|5
1730357320000|2024-10-31 06:48:40|201707.1|201582.1|201704|201579|201707.8|201582.8|201703|201578|6
1730357330000|2024-10-31 06:48:50|201705.4|201580.4|201722.7|201597.7|201726.2|201601.2|201705.4|201580.4|8
1730357340000|2024-10-31 06:49:00|201701.9|201576.9|201704.7|201579.7|201726.1|201601.1|201701.9|201576.9|10
1730357350000|2024-10-31 06:49:10|201704.9|201579.9|201705.2|201580.2|201730|201605|201702.8|201577.8|8
1730357360000|2024-10-31 06:49:20|201706.2|201581.2|201706.1|201581.1|201706.2|201581.2|201706.1|201581.1|2
1730357370000|2024-10-31 06:49:30|201704.9|201579.9|201703.7|201578.7|201704.9|201579.9|201700.3|201575.3|4
1730357380000|2024-10-31 06:49:40|201703.6|201578.6|201703.6|201578.6|201703.6|201578.6|201703.6|201578.6|1
1730357390000|2024-10-31 06:49:50|201700|201575|201707.5|201582.5|201707.5|201582.5|201700|201575|2
1730357400000|2024-10-31 06:50:00|201664.8|201539.8|201682.2|201557.2|201684.6|201559.6|201661.8|201536.8|22
1730357410000|2024-10-31 06:50:10|201680.5|201555.5|201678.5|201553.5|201682|201557|201653.9|201528.9|25
1730357420000|2024-10-31 06:50:20|201677.1|201552.1|201673.5|201548.5|201679.7|201554.7|201652.9|201527.9|37
1730357430000|2024-10-31 06:50:30|201676.2|201551.2|201674.5|201549.5|201678.8|201553.8|201653.7|201528.7|35
1730357440000|2024-10-31 06:50:40|201677.3|201552.3|201662|201537|201678.4|201553.4|201662|201537|24
1730357450000|2024-10-31 06:50:50|201665|201540|201680.9|201555.9|201683.5|201558.5|201661|201536|9
1730357460000|2024-10-31 06:51:00|201662.1|201537.1|201663.4|201538.4|201665.3|201540.3|201656.4|201531.4|9
1730357470000|2024-10-31 06:51:10|201656.4|201531.4|201681.5|201556.5|201684.4|201559.4|201656.4|201531.4|5
1730357480000|2024-10-31 06:51:20|201662.9|201537.9|201682.2|201557.2|201684.4|201559.4|201656.4|201531.4|21
1730357490000|2024-10-31 06:51:30|201684.8|201559.8|201685|201560|201685|201560|201676.3|201551.3|17
1730357500000|2024-10-31 06:51:40|201681.8|201556.8|201665.3|201540.3|201682.2|201557.2|201656.6|201531.6|16
1730357510000|2024-10-31 06:51:50|201655.3|201530.3|201664.7|201539.7|201664.8|201539.8|201654.9|201529.9|12
1730357520000|2024-10-31 06:52:00|201655.5|201530.5|201669.6|201544.6|201682.8|201557.8|201655.5|201530.5|14
1730357530000|2024-10-31 06:52:10|201667.2|201542.2|201653.1|201528.1|201669.6|201544.6|201653.1|201528.1|5
1730357550000|2024-10-31 06:52:30|201653.2|201528.2|201653.2|201528.2|201653.2|201528.2|201653.2|201528.2|1
1730357560000|2024-10-31 06:52:40|201721.8|201459.9|201646.6|201521.6|201721.8|201524.6|201623|201459.9|6
1730357580000|2024-10-31 06:53:00|201646.2|201521.2|201645.8|201520.8|201647.3|201522.3|201638.1|201513.1|16
1730357590000|2024-10-31 06:53:10|201638.1|201513.1|201646.6|201521.6|201647.5|201522.5|201618.9|201493.9|21
1730357600000|2024-10-31 06:53:20|201638.2|201513.2|201646.8|201521.8|201647.5|201522.5|201638.1|201513.1|24
1730357610000|2024-10-31 06:53:30|201638.5|201513.5|201646.2|201521.2|201647.6|201522.6|201638.5|201513.5|26
1730357620000|2024-10-31 06:53:40|201638.9|201513.9|201638.7|201513.7|201647.6|201522.6|201638.7|201513.7|27
1730357630000|2024-10-31 06:53:50|201646.2|201521.2|201645.3|201520.3|201647.2|201522.2|201627.2|201502.2|21
1730357640000|2024-10-31 06:54:00|201639.4|201514.4|201647.2|201522.2|201647.2|201522.2|201618.9|201493.9|22
1730357650000|2024-10-31 06:54:10|201638|201513|201598|201548|201647|201561|201598|201513|19
1730357660000|2024-10-31 06:54:20|201609|201559|201646.1|201521.1|201648.3|201559|201609|201513|20
1730357670000|2024-10-31 06:54:30|201638.9|201513.9|201646.4|201521.4|201647|201522|201628.5|201503.5|20
1730357680000|2024-10-31 06:54:40|201639|201514|201642.2|201517.2|201647|201522|201639|201514|8
1730357690000|2024-10-31 06:54:50|201639.6|201514.6|201641.9|201516.9|201641.9|201516.9|201639.3|201514.3|3
1730357700000|2024-10-31 06:55:00|201639.4|201514.4|201639.5|201514.5|201642.3|201517.3|201639.4|201514.4|3
1730357710000|2024-10-31 06:55:10|201642.1|201517.1|201640.4|201515.4|201642.4|201517.4|201633.6|201508.6|6
1730357720000|2024-10-31 06:55:20|201643|201518|201642.9|201517.9|201643|201518|201640.4|201515.4|3
1730357730000|2024-10-31 06:55:30|201634.1|201509.1|201641.6|201516.6|201663.7|201538.7|201634.1|201509.1|14
1730357740000|2024-10-31 06:55:40|201634.4|201509.4|201644|201519|201644|201519|201634.4|201509.4|7
1730357750000|2024-10-31 06:55:50|201640.9|201515.9|201644.2|201519.2|201644.2|201519.2|201640.9|201515.9|2
1730357760000|2024-10-31 06:56:00|201640.7|201515.7|201636.6|201511.6|201640.7|201515.7|201634|201509|7
1730357770000|2024-10-31 06:56:10|201633.8|201508.8|201635.1|201510.1|201638.1|201513.1|201633.8|201508.8|5
1730357780000|2024-10-31 06:56:20|201637.4|201512.4|201632.5|201507.5|201637.4|201512.4|201632.5|201507.5|3
1730357790000|2024-10-31 06:56:30|201635.3|201510.3|201623.4|201498.4|201635.3|201510.3|201622|201497|5
1730357800000|2024-10-31 06:56:40|201624.2|201499.2|201627|201502|201628.3|201503.3|201623.6|201498.6|6
1730357810000|2024-10-31 06:56:50|201627.5|201502.5|201627.5|201502.5|201627.5|201502.5|201627.5|201502.5|1
1730357830000|2024-10-31 06:57:10|201696.2|201434.2|201696.2|201434.2|201696.2|201434.2|201696.2|201434.2|1
1730357840000|2024-10-31 06:57:20|201698.2|201436.2|201629.9|201504.9|201698.2|201522.2|201628.8|201431|5
1730357850000|2024-10-31 06:57:30|201627|201502|201626.3|201501.3|201627|201502|201626.3|201501.3|2
1730357860000|2024-10-31 06:57:40|201624.5|201499.5|201624.5|201499.5|201624.5|201499.5|201624.5|201499.5|1
1730357870000|2024-10-31 06:57:50|201622.3|201497.3|201621.1|201496.1|201623.8|201498.8|201621.1|201496.1|4
1730357880000|2024-10-31 06:58:00|201626|201501|201623.7|201498.7|201626|201501|201622.2|201497.2|4
1730357890000|2024-10-31 06:58:10|201623.1|201498.1|201620.7|201495.7|201643.4|201518.4|201620.7|201495.7|7
1730357900000|2024-10-31 06:58:20|201623|201498|201643.9|201518.9|201649.2|201524.2|201622|201497|21
1730357910000|2024-10-31 06:58:30|201649.6|201524.6|201623.6|201498.6|201649.6|201524.6|201623.6|201498.6|18
1730357920000|2024-10-31 06:58:40|201629.4|201504.4|201624.4|201499.4|201629.4|201504.4|201623.6|201498.6|18
1730357930000|2024-10-31 06:58:50|201643.3|201518.3|201640.9|201515.9|201643.3|201518.3|201622.4|201497.4|4
1730357940000|2024-10-31 06:59:00|201649.5|201524.5|201649|201524|201649.5|201524.5|201621.9|201496.9|20
1730357950000|2024-10-31 06:59:10|201641.4|201516.4|201622.3|201497.3|201641.4|201516.4|201619|201494|12
1730357960000|2024-10-31 06:59:20|201649.2|201524.2|201628.4|201503.4|201649.2|201524.2|201619.7|201494.7|12
1730357970000|2024-10-31 06:59:30|201624.3|201499.3|201622.9|201497.9|201648.8|201523.8|201619.7|201494.7|17
1730357980000|2024-10-31 06:59:40|201641.4|201516.4|201624.2|201499.2|201649.7|201524.7|201622.9|201497.9|12
1730357990000|2024-10-31 06:59:50|201629|201504|201621.6|201496.6|201629|201504|201621.6|201496.6|5
1730358000000|2024-10-31 07:00:00|201619.5|201494.5|201620.4|201495.4|201629.8|201504.8|201602.4|201477.4|14
1730358010000|2024-10-31 07:00:10|201625.5|201500.5|201622|201497|201626.1|201501.1|201617.3|201492.3|15
1730358020000|2024-10-31 07:00:20|201619.3|201494.3|201621.5|201496.5|201625.4|201500.4|201617.8|201492.8|5
1730358030000|2024-10-31 07:00:30|201623.6|201498.6|201622.1|201497.1|201628.8|201503.8|201619.7|201494.7|6
1730358040000|2024-10-31 07:00:40|201628.9|201503.9|201623.7|201498.7|201629.3|201504.3|201619.9|201494.9|11
1730358050000|2024-10-31 07:00:50|201629.3|201504.3|201624.1|201499.1|201629.3|201504.3|201619.8|201494.8|20
1730358060000|2024-10-31 07:01:00|201629|201504|201622.9|201497.9|201629|201504|201618.9|201493.9|14
1730358070000|2024-10-31 07:01:10|201637.2|201512.2|201623.2|201498.2|201647.8|201522.8|201620.1|201495.1|7
1730358080000|2024-10-31 07:01:20|201636.1|201511.1|201639.5|201514.5|201647.7|201522.7|201620.5|201495.5|19
1730358090000|2024-10-31 07:01:30|201647.7|201522.7|201609.5|201484.5|201647.7|201522.7|201606.7|201481.7|8
1730358100000|2024-10-31 07:01:40|201606.1|201481.1|201605.8|201480.8|201608.8|201483.8|201605.8|201480.8|4
1730358110000|2024-10-31 07:01:50|201601.1|201476.1|201606.2|201481.2|201606.2|201481.2|201601.1|201476.1|2
1730358120000|2024-10-31 07:02:00|201602.8|201477.8|201600.9|201475.9|201602.8|201477.8|201598.3|201473.3|4
1730358150000|2024-10-31 07:02:30|201671.5|201411.1|201602|201477|201671.5|201477|201598.1|201411.1|3
1730358160000|2024-10-31 07:02:40|201601.3|201476.3|201601.9|201476.9|201601.9|201476.9|201598.1|201473.1|4
1730358190000|2024-10-31 07:03:10|201597.2|201472.2|201597.2|201472.2|201597.2|201472.2|201577.9|201452.9|3
1730358200000|2024-10-31 07:03:20|201600|201475|201600|201475|201600|201475|201600|201475|1
1730358210000|2024-10-31 07:03:30|201581.4|201456.4|201600|201475|201600|201475|201581.4|201456.4|6
1730358220000|2024-10-31 07:03:40|201581.4|201456.4|201600|201475|201600|201475|201581.4|201456.4|2
1730358230000|2024-10-31 07:03:50|201598.6|201473.6|201598.4|201473.4|201598.8|201473.8|201598.4|201473.4|3
1730358240000|2024-10-31 07:04:00|201596.5|201471.5|201544.3|201419.3|201596.5|201471.5|201539.1|201414.1|6
1730358250000|2024-10-31 07:04:10|201541.3|201416.3|201543.1|201418.1|201543.1|201418.1|201541.3|201416.3|2
1730358260000|2024-10-31 07:04:20|201541.2|201416.2|201551|201426|201551|201426|201541.2|201416.2|2
1730358270000|2024-10-31 07:04:30|201546.5|201421.5|201549.5|201424.5|201550.6|201425.6|201542.6|201417.6|8
1730358280000|2024-10-31 07:04:40|201545.1|201420.1|201542.3|201417.3|201548.3|201423.3|201542.3|201417.3|4
1730358290000|2024-10-31 07:04:50|201546.1|201421.1|201542.3|201417.3|201547.8|201422.8|201542.3|201417.3|4
1730358300000|2024-10-31 07:05:00|201538.8|201413.8|201536.8|201411.8|201538.8|201413.8|201533.4|201408.4|3
1730358310000|2024-10-31 07:05:10|201533|201408|201536.2|201411.2|201536.2|201411.2|201518.5|201393.5|4
1730358320000|2024-10-31 07:05:20|201518.5|201393.5|201513.9|201388.9|201527.7|201402.7|201495.3|201370.3|11
1730358330000|2024-10-31 07:05:30|201510.1|201385.1|201454.4|201329.4|201510.1|201385.1|201454.4|201329.4|17
1730358340000|2024-10-31 07:05:40|201461|201336|201459.8|201334.8|201477.5|201352.5|201454|201329|12
1730358350000|2024-10-31 07:05:50|201477.5|201352.5|201459.8|201334.8|201477.5|201352.5|201459.8|201334.8|8
1730358360000|2024-10-31 07:06:00|201475.6|201350.6|201470.1|201345.1|201475.6|201350.6|201451.6|201326.6|5
1730358370000|2024-10-31 07:06:10|201473|201348|201476.1|201351.1|201480.2|201355.2|201473|201348|4
1730358380000|2024-10-31 07:06:20|201479|201354|201509.4|201384.4|201536.9|201411.9|201462.7|201337.7|11
1730358390000|2024-10-31 07:06:30|201515.7|201390.7|201538.3|201413.3|201555.9|201430.9|201509.9|201384.9|15
1730358400000|2024-10-31 07:06:40|201534.7|201409.7|201545.3|201420.3|201555|201430|201534.7|201409.7|11
1730358410000|2024-10-31 07:06:50|201560.8|201435.8|201560.1|201435.1|201560.8|201435.8|201542.2|201417.2|6
1730358420000|2024-10-31 07:07:00|201542.8|201417.8|201557|201432|201561.6|201436.6|201537.3|201412.3|14
1730358430000|2024-10-31 07:07:10|201561.1|201436.1|201553.1|201428.1|201561.7|201436.7|201553.1|201428.1|5
1730358440000|2024-10-31 07:07:20|201561.1|201436.1|201533.7|201408.7|201561.1|201436.1|201533.7|201408.7|8
1730358450000|2024-10-31 07:07:30|201546.3|201421.3|201528|201403|201548|201423|201528|201403|9
1730358460000|2024-10-31 07:07:40|201532.9|201407.9|201541.2|201416.2|201548.9|201423.9|201532.9|201407.9|4
1730358470000|2024-10-31 07:07:50|201536.8|201411.8|201540.7|201415.7|201547.1|201422.1|201536.8|201411.8|5
1730358480000|2024-10-31 07:08:00|201550.8|201425.8|201546.5|201421.5|201550.8|201425.8|201546.5|201421.5|2
1730358500000|2024-10-31 07:08:20|201542.3|201417.3|201542.3|201417.3|201542.3|201417.3|201542.3|201417.3|1
1730358510000|2024-10-31 07:08:30|201538.1|201413.1|201534|201409|201539.6|201414.6|201518.4|201393.4|5
1730358520000|2024-10-31 07:08:40|201539|201414|201539|201414|201539|201414|201539|201414|1
1730358530000|2024-10-31 07:08:50|201544.1|201419.1|201545.9|201420.9|201550.3|201425.3|201539.9|201414.9|5
1730358550000|2024-10-31 07:09:10|201541.6|201416.6|201541.7|201416.7|201548.5|201423.5|201532|201407|7
1730358570000|2024-10-31 07:09:30|201548.8|201423.8|201539.8|201414.8|201548.8|201423.8|201539.8|201414.8|2
1730358580000|2024-10-31 07:09:40|201548.8|201423.8|201542.1|201417.1|201550.9|201425.9|201541.4|201416.4|6
1730358600000|2024-10-31 07:10:00|201550.5|201425.5|201545.4|201420.4|201552.8|201427.8|201542|201417|9
1730358610000|2024-10-31 07:10:10|201552.1|201427.1|201546.1|201421.1|201552.8|201427.8|201543.4|201418.4|5
1730358620000|2024-10-31 07:10:20|201554.8|201429.8|201572.9|201447.9|201582.4|201457.4|201547.7|201422.7|9
1730358630000|2024-10-31 07:10:30|201572.8|201447.8|201565.2|201440.2|201572.8|201447.8|201565|201440|7
1730358640000|2024-10-31 07:10:40|201572.5|201447.5|201560.9|201435.9|201572.5|201447.5|201556.5|201431.5|7
1730358650000|2024-10-31 07:10:50|201551.6|201426.6|201567.6|201442.6|201567.6|201442.6|201551.6|201426.6|7
1730358660000|2024-10-31 07:11:00|201563.3|201438.3|201567.4|201442.4|201570.3|201445.3|201562|201437|10
1730358670000|2024-10-31 07:11:10|201557.6|201432.6|201562.3|201437.3|201567.6|201442.6|201557.6|201432.6|4
1730358680000|2024-10-31 07:11:20|201554|201429|201600.4|201475.4|201612.4|201487.4|201554|201429|7
1730358690000|2024-10-31 07:11:30|201594.6|201469.6|201618.7|201493.7|201618.7|201493.7|201589|201464|9
1730358700000|2024-10-31 07:11:40|201609.2|201484.2|201608|201483|201613.7|201488.7|201603.4|201478.4|7
1730358720000|2024-10-31 07:12:00|201612.7|201487.7|201614.5|201489.5|201614.5|201489.5|201604.1|201479.1|5
1730358730000|2024-10-31 07:12:10|201605|201480|201609.7|201484.7|201615.8|201490.8|201605|201480|6
1730358740000|2024-10-31 07:12:20|201603.5|201478.5|201608.9|201483.9|201608.9|201483.9|201603.5|201478.5|2
1730358750000|2024-10-31 07:12:30|201614.3|201489.3|201607.3|201482.3|201614.3|201489.3|201604.6|201479.6|5
1730358760000|2024-10-31 07:12:40|201607.6|201482.6|201614.3|201489.3|201614.9|201489.9|201604.7|201479.7|10
1730358770000|2024-10-31 07:12:50|201610|201485|201614.7|201489.7|201614.7|201489.7|201610|201485|2
1730358780000|2024-10-31 07:13:00|201604.3|201479.3|201611.6|201486.6|201615.3|201490.3|201600.8|201475.8|11
1730358790000|2024-10-31 07:13:10|201606.8|201481.8|201606.2|201481.2|201606.8|201481.8|201606.2|201481.2|2
1730358800000|2024-10-31 07:13:20|201614|201489|201613.3|201488.3|201614|201489|201613.3|201488.3|2
1730358810000|2024-10-31 07:13:30|201609.1|201484.1|201611.1|201486.1|201611.1|201486.1|201602.2|201477.2|5
1730358820000|2024-10-31 07:13:40|201605.8|201480.8|201606.2|201481.2|201610.2|201485.2|201603.8|201478.8|10
1730358830000|2024-10-31 07:13:50|201598.3|201473.3|201603.4|201478.4|201603.4|201478.4|201598.3|201473.3|21
1730358840000|2024-10-31 07:14:00|201603.2|201478.2|201586.3|201461.3|201603.2|201478.2|201583.1|201458.1|29
1730358850000|2024-10-31 07:14:10|201590.2|201465.2|201581.3|201456.3|201590.2|201465.2|201578.9|201453.9|26
1730358860000|2024-10-31 07:14:20|201581.4|201456.4|201598.7|201473.7|201599.8|201474.8|201580.3|201455.3|24
1730358870000|2024-10-31 07:14:30|201592.8|201467.8|201596.1|201471.1|201598.5|201473.5|201592.8|201467.8|22
1730358880000|2024-10-31 07:14:40|201596.4|201471.4|201608|201483|201608.8|201483.8|201596.4|201471.4|9
1730358890000|2024-10-31 07:14:50|201605.1|201480.1|201597.9|201472.9|201605.1|201480.1|201594.9|201469.9|12
1730358900000|2024-10-31 07:15:00|201597.8|201472.8|201598.5|201473.5|201601.9|201476.9|201592|201467|12
1730358910000|2024-10-31 07:15:10|201598.2|201473.2|201592.4|201467.4|201598.2|201473.2|201585.5|201460.5|19
1730358920000|2024-10-31 07:15:20|201592.1|201467.1|201590.9|201465.9|201603.4|201478.4|201589.6|201464.6|24
1730358930000|2024-10-31 07:15:30|201590.7|201465.7|201593.9|201468.9|201601.4|201476.4|201590.7|201465.7|10
1730358940000|2024-10-31 07:15:40|201592.9|201467.9|201608.9|201483.9|201609.6|201484.6|201592.9|201467.9|15
1730358950000|2024-10-31 07:15:50|201608.8|201483.8|201607.3|201482.3|201608.9|201483.9|201601.6|201476.6|13
1730358960000|2024-10-31 07:16:00|201608|201483|201607.3|201482.3|201608.2|201483.2|201606.8|201481.8|9
1730358970000|2024-10-31 07:16:10|201606.8|201481.8|201640.7|201515.7|201652.1|201527.1|201595.2|201470.2|24
1730358980000|2024-10-31 07:16:20|201641.1|201516.1|201648.3|201523.3|201652.8|201527.8|201641.1|201516.1|10
1730358990000|2024-10-31 07:16:30|201648.8|201523.8|201647.3|201522.3|201651.1|201526.1|201646|201521|7
1730359000000|2024-10-31 07:16:40|201646.9|201521.9|201647.5|201522.5|201648.4|201523.4|201646.9|201521.9|6
1730359010000|2024-10-31 07:16:50|201648|201523|201648|201523|201651.5|201526.5|201644.8|201519.8|9
1730359020000|2024-10-31 07:17:00|201647.4|201522.4|201646.8|201521.8|201647.4|201522.4|201642.4|201517.4|6
1730359030000|2024-10-31 07:17:10|201647.6|201522.6|201647.4|201522.4|201647.6|201522.6|201647.1|201522.1|5
1730359040000|2024-10-31 07:17:20|201644.4|201519.4|201635.6|201510.6|201644.4|201519.4|201626|201501|18
1730359050000|2024-10-31 07:17:30|201632.8|201507.8|201632.6|201507.6|201640.6|201515.6|201632.1|201507.1|10
1730359060000|2024-10-31 07:17:40|201637.3|201512.3|201638|201513|201638.4|201513.4|201631.5|201506.5|6
1730359070000|2024-10-31 07:17:50|201634.9|201509.9|201640.7|201515.7|201640.7|201515.7|201632.7|201507.7|12
1730359080000|2024-10-31 07:18:00|201640.8|201515.8|201639.3|201514.3|201648.2|201523.2|201637.2|201512.2|13
1730359090000|2024-10-31 07:18:10|201639|201514|201637.1|201512.1|201643.9|201518.9|201629.2|201504.2|17
1730359100000|2024-10-31 07:18:20|201637.8|201512.8|201636.6|201511.6|201637.8|201512.8|201632.9|201507.9|13
1730359110000|2024-10-31 07:18:30|201637.3|201512.3|201636.9|201511.9|201637.3|201512.3|201633.2|201508.2|9
1730359120000|2024-10-31 07:18:40|201636.2|201511.2|201635.7|201510.7|201636.2|201511.2|201631|201506|7
1730359130000|2024-10-31 07:18:50|201632.3|201507.3|201635.8|201510.8|201635.8|201510.8|201628.4|201503.4|12
1730359140000|2024-10-31 07:19:00|201636|201511|201631.7|201506.7|201639.5|201514.5|201630.3|201505.3|10
1730359150000|2024-10-31 07:19:10|201635.7|201510.7|201640.5|201515.5|201640.5|201515.5|201629.5|201504.5|12
1730359160000|2024-10-31 07:19:20|201640.1|201515.1|201639.5|201514.5|201640.9|201515.9|201635.6|201510.6|8
1730359170000|2024-10-31 07:19:30|201639.7|201514.7|201632.2|201507.2|201639.7|201514.7|201630|201505|7
1730359180000|2024-10-31 07:19:40|201631.8|201506.8|201633.8|201508.8|201640.1|201515.1|201628.9|201503.9|15
1730359190000|2024-10-31 07:19:50|201636.9|201511.9|201630.3|201505.3|201637.1|201512.1|201622.6|201497.6|17
1730359200000|2024-10-31 07:20:00|201626.7|201501.7|201623.2|201498.2|201633.1|201508.1|201621.9|201496.9|21
1730359210000|2024-10-31 07:20:10|201623.5|201498.5|201622.6|201497.6|201633.8|201508.8|201618.2|201493.2|21
1730359220000|2024-10-31 07:20:20|201621.8|201496.8|201629.5|201504.5|201632.3|201507.3|201621.8|201496.8|22
1730359230000|2024-10-31 07:20:30|201624.4|201499.4|201614|201489|201628.5|201503.5|201614|201489|15
1730359240000|2024-10-31 07:20:40|201616.9|201491.9|201607.5|201482.5|201617.2|201492.2|201607.5|201482.5|15
1730359250000|2024-10-31 07:20:50|201607.3|201482.3|201592.8|201467.8|201610.6|201485.6|201592.8|201467.8|15
1730359260000|2024-10-31 07:21:00|201598.1|201473.1|201596.1|201471.1|201598.1|201473.1|201588|201463|17
1730359270000|2024-10-31 07:21:10|201596|201471|201599.7|201474.7|201601.6|201476.6|201592.7|201467.7|17
1730359280000|2024-10-31 07:21:20|201599.5|201474.5|201595.9|201470.9|201600.7|201475.7|201595.9|201470.9|4
1730359290000|2024-10-31 07:21:30|201595.5|201470.5|201596.7|201471.7|201597.2|201472.2|201593.6|201468.6|9
1730359300000|2024-10-31 07:21:40|201597.3|201472.3|201593|201468|201598.1|201473.1|201593|201468|9
1730359310000|2024-10-31 07:21:50|201595.7|201470.7|201629.4|201504.4|201644|201519|201591.8|201466.8|15
1730359320000|2024-10-31 07:22:00|201629.3|201504.3|201629.6|201504.6|201630.4|201505.4|201628.6|201503.6|6
1730359330000|2024-10-31 07:22:10|201630.1|201505.1|201625.8|201500.8|201630.1|201505.1|201625.8|201500.8|3
1730359340000|2024-10-31 07:22:20|201615.2|201490.2|201605|201480|201615.2|201490.2|201604|201479|13
1730359350000|2024-10-31 07:22:30|201603.8|201478.8|201600.2|201475.2|201610.5|201485.5|201600.2|201475.2|16
1730359360000|2024-10-31 07:22:40|201602|201477|201607.2|201482.2|201610.4|201485.4|201598.2|201473.2|27
1730359370000|2024-10-31 07:22:50|201607|201482|201607.7|201482.7|201611.4|201486.4|201606.5|201481.5|14
1730359380000|2024-10-31 07:23:00|201607.1|201482.1|201602|201477|201612.3|201487.3|201599.5|201474.5|20
1730359390000|2024-10-31 07:23:10|201602.1|201477.1|201592.6|201467.6|201608.1|201483.1|201589.1|201464.1|16
1730359400000|2024-10-31 07:23:20|201593|201468|201594.3|201469.3|201597.3|201472.3|201588.1|201463.1|16
1730359410000|2024-10-31 07:23:30|201587.8|201462.8|201604.9|201479.9|201608.8|201483.8|201587.8|201462.8|11
1730359420000|2024-10-31 07:23:40|201604.8|201479.8|201602.2|201477.2|201606.7|201481.7|201597.4|201472.4|15
1730359430000|2024-10-31 07:23:50|201605.1|201480.1|201612|201487|201612.8|201487.8|201601.8|201476.8|20
1730359440000|2024-10-31 07:24:00|201605.5|201480.5|201609|201484|201609|201484|201602.5|201477.5|16
1730359460000|2024-10-31 07:24:20|201602.1|201477.1|201605.9|201480.9|201606.3|201481.3|201602.1|201477.1|5
1730359470000|2024-10-31 07:24:30|201606.3|201481.3|201605.8|201480.8|201606.3|201481.3|201605.8|201480.8|2
1730359480000|2024-10-31 07:24:40|201601.2|201476.2|201607.2|201482.2|201607.2|201482.2|201601.2|201476.2|8
1730359490000|2024-10-31 07:24:50|201603.5|201478.5|201602.8|201477.8|201603.5|201478.5|201601|201476|5
1730359500000|2024-10-31 07:25:00|201602|201477|201595.2|201470.2|201602|201477|201595|201470|7
1730359510000|2024-10-31 07:25:10|201595|201470|201596|201471|201602.1|201477.1|201593|201468|23
1730359520000|2024-10-31 07:25:20|201591.2|201466.2|201573.8|201448.8|201595.3|201470.3|201569.4|201444.4|24
1730359530000|2024-10-31 07:25:30|201574.6|201449.6|201549.6|201424.6|201574.8|201449.8|201546.1|201421.1|18
1730359540000|2024-10-31 07:25:40|201549.1|201424.1|201536.5|201411.5|201554.8|201429.8|201535.4|201410.4|24
1730359550000|2024-10-31 07:25:50|201536.1|201411.1|201544.3|201419.3|201548.8|201423.8|201534.2|201409.2|21
1730359560000|2024-10-31 07:26:00|201546.2|201421.2|201517.3|201392.3|201546.2|201421.2|201512.8|201387.8|22
1730359570000|2024-10-31 07:26:10|201524.5|201399.5|201521.6|201396.6|201525.7|201400.7|201518.2|201393.2|18
1730359580000|2024-10-31 07:26:20|201522|201397|201524.8|201399.8|201525.8|201400.8|201520.8|201395.8|12
1730359590000|2024-10-31 07:26:30|201523.6|201398.6|201523.8|201398.8|201524.4|201399.4|201519.7|201394.7|14
1730359600000|2024-10-31 07:26:40|201520.6|201395.6|201520.2|201395.2|201520.7|201395.7|201514.4|201389.4|5
1730359610000|2024-10-31 07:26:50|201514.2|201389.2|201519.2|201394.2|201521|201396|201514.2|201389.2|11
1730359620000|2024-10-31 07:27:00|201519.5|201394.5|201523.3|201398.3|201523.5|201398.5|201518.7|201393.7|13
1730359630000|2024-10-31 07:27:10|201523.6|201398.6|201519.3|201394.3|201523.8|201398.8|201514.4|201389.4|16
1730359640000|2024-10-31 07:27:20|201519.4|201394.4|201519.8|201394.8|201524.5|201399.5|201519.2|201394.2|14
1730359650000|2024-10-31 07:27:30|201517.5|201392.5|201523.1|201398.1|201523.1|201398.1|201508.4|201383.4|16
1730359660000|2024-10-31 07:27:40|201522.7|201397.7|201519.7|201394.7|201523.3|201398.3|201519.7|201394.7|13
1730359670000|2024-10-31 07:27:50|201513.9|201388.9|201519.2|201394.2|201521.4|201396.4|201513.3|201388.3|10
1730359680000|2024-10-31 07:28:00|201519.3|201394.3|201515.9|201390.9|201519.3|201394.3|201513|201388|10
1730359690000|2024-10-31 07:28:10|201517.3|201392.3|201505.8|201380.8|201521|201396|201505.8|201380.8|16
1730359700000|2024-10-31 07:28:20|201510.4|201385.4|201517.2|201392.2|201531.4|201406.4|201508.9|201383.9|16
1730359710000|2024-10-31 07:28:30|201515.9|201390.9|201516.2|201391.2|201517.2|201392.2|201510.8|201385.8|16
1730359720000|2024-10-31 07:28:40|201515.7|201390.7|201520.5|201395.5|201520.5|201395.5|201514.8|201389.8|11
1730359730000|2024-10-31 07:28:50|201511.8|201386.8|201518.1|201393.1|201523.2|201398.2|201511.5|201386.5|20
1730359740000|2024-10-31 07:29:00|201521.2|201396.2|201517.8|201392.8|201521.2|201396.2|201512.6|201387.6|23
1730359750000|2024-10-31 07:29:10|201512.8|201387.8|201516.6|201391.6|201518.9|201393.9|201512.8|201387.8|32
1730359760000|2024-10-31 07:29:20|201517.3|201392.3|201518.4|201393.4|201519.2|201394.2|201511|201386|20
1730359770000|2024-10-31 07:29:30|201517.9|201392.9|201515.9|201390.9|201519.6|201394.6|201510.9|201385.9|16
1730359780000|2024-10-31 07:29:40|201517.1|201392.1|201515.5|201390.5|201519.3|201394.3|201508.1|201383.1|20
1730359790000|2024-10-31 07:29:50|201515.9|201390.9|201517|201392|201518|201393|201514.3|201389.3|20
1730359800000|2024-10-31 07:30:00|201516.3|201391.3|201513.1|201388.1|201516.6|201391.6|201506.9|201381.9|14
1730359810000|2024-10-31 07:30:10|201513.2|201388.2|201515.7|201390.7|201518.2|201393.2|201507.4|201382.4|18
1730359820000|2024-10-31 07:30:20|201516.3|201391.3|201507.8|201382.8|201516.5|201391.5|201498.5|201373.5|21
1730359830000|2024-10-31 07:30:30|201531.9|201406.9|201510.4|201385.4|201531.9|201406.9|201504.5|201379.5|20
1730359840000|2024-10-31 07:30:40|201504|201379|201514.3|201389.3|201515.5|201390.5|201504|201379|16
1730359850000|2024-10-31 07:30:50|201515|201390|201515.3|201390.3|201515.3|201390.3|201512|201387|5
1730359860000|2024-10-31 07:31:00|201506.2|201381.2|201512.7|201387.7|201515.7|201390.7|201506.2|201381.2|13
1730359870000|2024-10-31 07:31:10|201513|201388|201514.3|201389.3|201516.2|201391.2|201511.1|201386.1|16
1730359880000|2024-10-31 07:31:20|201514|201389|201510.6|201385.6|201517.1|201392.1|201505.9|201380.9|22
1730359890000|2024-10-31 07:31:30|201511.9|201386.9|201508.2|201383.2|201513.2|201388.2|201507.7|201382.7|15
1730359900000|2024-10-31 07:31:40|201503.7|201378.7|201503.3|201378.3|201506.1|201381.1|201496.3|201371.3|15
1730359910000|2024-10-31 07:31:50|201502.3|201377.3|201502.3|201377.3|201505|201380|201498.5|201373.5|14
1730359920000|2024-10-31 07:32:00|201501.3|201376.3|201505.3|201380.3|201505.3|201380.3|201501.1|201376.1|8
1730359930000|2024-10-31 07:32:10|201497.3|201372.3|201502.2|201377.2|201503.7|201378.7|201495.6|201370.6|11
1730359940000|2024-10-31 07:32:20|201501.5|201376.5|201494.4|201369.4|201520.6|201395.6|201472.3|201347.3|16
1730359950000|2024-10-31 07:32:30|201499.4|201374.4|201513.1|201388.1|201515.2|201390.2|201484.2|201359.2|16
1730359960000|2024-10-31 07:32:40|201516.9|201391.9|201475.8|201350.8|201516.9|201391.9|201452.1|201327.1|16
1730359970000|2024-10-31 07:32:50|201458.8|201333.8|201477|201352|201477|201352|201455.5|201330.5|14
1730359980000|2024-10-31 07:33:00|201475.7|201350.7|201460.7|201335.7|201479.7|201354.7|201459.9|201334.9|12
1730359990000|2024-10-31 07:33:10|201476.1|201351.1|201479.4|201354.4|201479.9|201354.9|201476.1|201351.1|12
1730360000000|2024-10-31 07:33:20|201479.3|201354.3|201479.4|201354.4|201479.8|201354.8|201479.2|201354.2|5
1730360010000|2024-10-31 07:33:30|201480.1|201355.1|201480.9|201355.9|201481.1|201356.1|201480.1|201355.1|11
1730360020000|2024-10-31 07:33:40|201480.3|201355.3|201476|201351|201480.3|201355.3|201469.7|201344.7|16
1730360030000|2024-10-31 07:33:50|201471.6|201346.6|201475.5|201350.5|201475.5|201350.5|201471.4|201346.4|17
1730360040000|2024-10-31 07:34:00|201474.7|201349.7|201468.2|201343.2|201475.5|201350.5|201465|201340|15
1730360050000|2024-10-31 07:34:10|201471.4|201346.4|201473.5|201348.5|201476.1|201351.1|201458.6|201333.6|15
1730360060000|2024-10-31 07:34:20|201473.8|201348.8|201468.9|201343.9|201476.6|201351.6|201467.4|201342.4|13
1730360070000|2024-10-31 07:34:30|201472.1|201347.1|201471.9|201346.9|201472.9|201347.9|201468.8|201343.8|18
1730360080000|2024-10-31 07:34:40|201471.7|201346.7|201472.5|201347.5|201473.2|201348.2|201468.9|201343.9|12
1730360090000|2024-10-31 07:34:50|201472.9|201347.9|201472.3|201347.3|201475.1|201350.1|201468.3|201343.3|16
1730360100000|2024-10-31 07:35:00|201472|201347|201454.9|201329.9|201472|201347|201423.2|201298.2|10
1730360110000|2024-10-31 07:35:10|201454.4|201329.4|201432.4|201307.4|201460.1|201335.1|201429|201304|19
1730360120000|2024-10-31 07:35:20|201432.2|201307.2|201432.3|201307.3|201440.9|201315.9|201428.7|201303.7|17
1730360130000|2024-10-31 07:35:30|201432.1|201307.1|201434.6|201309.6|201441.2|201316.2|201432.1|201307.1|16
1730360140000|2024-10-31 07:35:40|201435|201310|201438.3|201313.3|201438.6|201313.6|201434.5|201309.5|9
1730360150000|2024-10-31 07:35:50|201435|201310|201428.6|201303.6|201440.2|201315.2|201426.4|201301.4|21
1730360160000|2024-10-31 07:36:00|201441.1|201316.1|201428.2|201303.2|201441.1|201316.1|201416.7|201291.7|26
1730360170000|2024-10-31 07:36:10|201427.5|201302.5|201433.8|201308.8|201438.5|201313.5|201426.2|201301.2|15
1730360180000|2024-10-31 07:36:20|201434.7|201309.7|201436.3|201311.3|201436.4|201311.4|201428|201303|11
1730360190000|2024-10-31 07:36:30|201436.1|201311.1|201427.1|201302.1|201436.1|201311.1|201427.1|201302.1|15
1730360200000|2024-10-31 07:36:40|201435.1|201310.1|201429.4|201304.4|201435.1|201310.1|201425.7|201300.7|18
1730360210000|2024-10-31 07:36:50|201429.2|201304.2|201439.8|201314.8|201439.8|201314.8|201420.7|201295.7|20
1730360220000|2024-10-31 07:37:00|201439.3|201314.3|201430.8|201305.8|201442.9|201317.9|201426.1|201301.1|20
1730360230000|2024-10-31 07:37:10|201430.5|201305.5|201426.4|201301.4|201430.5|201305.5|201422.9|201297.9|12
1730360240000|2024-10-31 07:37:20|201426.2|201301.2|201424|201299|201434.5|201309.5|201422.9|201297.9|12
1730360250000|2024-10-31 07:37:30|201421|201296|201419.8|201294.8|201424.2|201299.2|201416.3|201291.3|11
1730360260000|2024-10-31 07:37:40|201420|201295|201418.2|201293.2|201420.3|201295.3|201412.1|201287.1|13
1730360270000|2024-10-31 07:37:50|201414.3|201289.3|201409.6|201284.6|201419.1|201294.1|201409|201284|17
1730360280000|2024-10-31 07:38:00|201409.4|201284.4|201413.9|201288.9|201414|201289|201409.4|201284.4|8
1730360290000|2024-10-31 07:38:10|201414.4|201289.4|201417.8|201292.8|201418.1|201293.1|201414.4|201289.4|5
1730360300000|2024-10-31 07:38:20|201418.1|201293.1|201412.5|201287.5|201418.1|201293.1|201412.5|201287.5|8
1730360310000|2024-10-31 07:38:30|201413.2|201288.2|201424|201299|201430.2|201305.2|201413.2|201288.2|14
1730360320000|2024-10-31 07:38:40|201424.2|201299.2|201427.6|201302.6|201429.7|201304.7|201422.3|201297.3|11
1730360330000|2024-10-31 07:38:50|201426.9|201301.9|201427.2|201302.2|201428.4|201303.4|201420.2|201295.2|16
1730360340000|2024-10-31 07:39:00|201427.3|201302.3|201456.8|201331.8|201478.5|201353.5|201427.3|201302.3|11
1730360350000|2024-10-31 07:39:10|201467.2|201342.2|201466.4|201341.4|201468.8|201343.8|201464.5|201339.5|15
1730360360000|2024-10-31 07:39:20|201466.1|201341.1|201463.9|201338.9|201470.3|201345.3|201463.8|201338.8|14
1730360370000|2024-10-31 07:39:30|201462.8|201337.8|201470|201345|201477.3|201352.3|201462.8|201337.8|15
1730360380000|2024-10-31 07:39:40|201469.4|201344.4|201473|201348|201479.2|201354.2|201469.4|201344.4|13
1730360390000|2024-10-31 07:39:50|201472.9|201347.9|201470.2|201345.2|201472.9|201347.9|201466.7|201341.7|8
1730360400000|2024-10-31 07:40:00|201469.9|201344.9|201468.7|201343.7|201469.9|201344.9|201459.7|201334.7|11
1730360410000|2024-10-31 07:40:10|201468.6|201343.6|201466.9|201341.9|201468.6|201343.6|201462|201337|14
1730360420000|2024-10-31 07:40:20|201470.1|201345.1|201469.3|201344.3|201471.1|201346.1|201450.2|201325.2|17
1730360430000|2024-10-31 07:40:30|201469.1|201344.1|201457.1|201332.1|201469.1|201344.1|201447.9|201322.9|21
1730360440000|2024-10-31 07:40:40|201457.4|201332.4|201452.9|201327.9|201467|201342|201447.9|201322.9|20
1730360450000|2024-10-31 07:40:50|201452.8|201327.8|201465.5|201340.5|201471.2|201346.2|201444.4|201319.4|19
1730360460000|2024-10-31 07:41:00|201469.1|201344.1|201492.8|201367.8|201503.9|201378.9|201455.9|201330.9|15
1730360470000|2024-10-31 07:41:10|201489.6|201364.6|201491.2|201366.2|201491.2|201366.2|201485.3|201360.3|9
1730360480000|2024-10-31 07:41:20|201491.9|201366.9|201499.5|201374.5|201499.5|201374.5|201486.5|201361.5|16
1730360490000|2024-10-31 07:41:30|201500.8|201375.8|201496.5|201371.5|201500.8|201375.8|201487.4|201362.4|17
1730360500000|2024-10-31 07:41:40|201496.6|201371.6|201489.1|201364.1|201496.8|201371.8|201480.4|201355.4|18
1730360510000|2024-10-31 07:41:50|201488.6|201363.6|201487.4|201362.4|201488.6|201363.6|201482.8|201357.8|19
1730360520000|2024-10-31 07:42:00|201487.3|201362.3|201479.6|201354.6|201487.3|201362.3|201476.2|201351.2|13
1730360530000|2024-10-31 07:42:10|201480.1|201355.1|201474.7|201349.7|201485|201360|201467.4|201342.4|22
1730360540000|2024-10-31 07:42:20|201475.2|201350.2|201477.5|201352.5|201478.8|201353.8|201474|201349|12
1730360550000|2024-10-31 07:42:30|201477.8|201352.8|201502.8|201377.8|201510.7|201385.7|201477.7|201352.7|27
1730360560000|2024-10-31 07:42:40|201504.8|201379.8|201506.6|201381.6|201507.4|201382.4|201497.6|201372.6|11
1730360570000|2024-10-31 07:42:50|201506|201381|201503.9|201378.9|201512.6|201387.6|201502.3|201377.3|16
1730360580000|2024-10-31 07:43:00|201511.1|201386.1|201492.1|201367.1|201511.1|201386.1|201492.1|201367.1|13
1730360590000|2024-10-31 07:43:10|201492.4|201367.4|201495.2|201370.2|201508.7|201383.7|201486.8|201361.8|19
1730360600000|2024-10-31 07:43:20|201491|201366|201497.7|201372.7|201512.1|201387.1|201490.8|201365.8|11
1730360610000|2024-10-31 07:43:30|201501.1|201376.1|201497.9|201372.9|201511.5|201386.5|201489.7|201364.7|18
1730360620000|2024-10-31 07:43:40|201497.8|201372.8|201494.3|201369.3|201512.9|201387.9|201494.3|201369.3|9
1730360630000|2024-10-31 07:43:50|201494.1|201369.1|201489.9|201364.9|201512.6|201387.6|201489.9|201364.9|8
1730360640000|2024-10-31 07:44:00|201512.1|201387.1|201488.7|201363.7|201512.1|201387.1|201488.7|201363.7|16
1730360650000|2024-10-31 07:44:10|201485.9|201360.9|201498.2|201373.2|201498.2|201373.2|201485.9|201360.9|7
1730360660000|2024-10-31 07:44:20|201498.4|201373.4|201492.9|201367.9|201498.7|201373.7|201482.8|201357.8|22
1730360670000|2024-10-31 07:44:30|201492.8|201367.8|201492.4|201367.4|201492.8|201367.8|201492.4|201367.4|3
1730360680000|2024-10-31 07:44:40|201492.3|201367.3|201492.9|201367.9|201510.6|201385.6|201488.3|201363.3|9
1730360690000|2024-10-31 07:44:50|201493.1|201368.1|201506.6|201381.6|201522.4|201397.4|201490.3|201365.3|15
1730360700000|2024-10-31 07:45:00|201506.9|201381.9|201493.5|201368.5|201533.9|201408.9|201476.1|201351.1|26
1730360710000|2024-10-31 07:45:10|201493.4|201368.4|201516.2|201391.2|201516.2|201391.2|201493.4|201368.4|7
1730360720000|2024-10-31 07:45:20|201513.1|201388.1|201496|201371|201517.2|201392.2|201491.9|201366.9|14
1730360730000|2024-10-31 07:45:30|201499.5|201374.5|201498.9|201373.9|201516.3|201391.3|201489.5|201364.5|16
1730360740000|2024-10-31 07:45:40|201513.2|201388.2|201511.9|201386.9|201513.2|201388.2|201484.6|201359.6|13
1730360750000|2024-10-31 07:45:50|201513.1|201388.1|201496.4|201371.4|201513.1|201388.1|201496.4|201371.4|12
1730360760000|2024-10-31 07:46:00|201509.7|201384.7|201508.2|201383.2|201509.7|201384.7|201487.2|201362.2|10
1730360770000|2024-10-31 07:46:10|201508|201383|201511.5|201386.5|201513.6|201388.6|201490.9|201365.9|14
1730360780000|2024-10-31 07:46:20|201511.8|201386.8|201507.6|201382.6|201513.5|201388.5|201489.7|201364.7|15
1730360790000|2024-10-31 07:46:30|201500.7|201375.7|201498.8|201373.8|201509.3|201384.3|201486.9|201361.9|13
1730360800000|2024-10-31 07:46:40|201490.4|201365.4|201518.3|201393.3|201518.3|201393.3|201476.9|201351.9|18
1730360810000|2024-10-31 07:46:50|201486.8|201361.8|201499.5|201374.5|201518.5|201393.5|201463.3|201338.3|23
1730360820000|2024-10-31 07:47:00|201500.4|201375.4|201483.7|201358.7|201507.5|201382.5|201482.9|201357.9|23
1730360830000|2024-10-31 07:47:10|201484|201359|201481.1|201356.1|201484.4|201359.4|201479.1|201354.1|27
1730360840000|2024-10-31 07:47:20|201480.4|201355.4|201486.1|201361.1|201489.4|201364.4|201480.4|201355.4|17
1730360850000|2024-10-31 07:47:30|201486|201361|201481|201356|201489.1|201364.1|201481|201356|13
1730360860000|2024-10-31 07:47:40|201479.5|201354.5|201491.2|201366.2|201491.2|201366.2|201479.5|201354.5|14
1730360870000|2024-10-31 07:47:50|201491.1|201366.1|201490.5|201365.5|201491.1|201366.1|201488.3|201363.3|7
1730360880000|2024-10-31 07:48:00|201490|201365|201495.4|201370.4|201497.7|201372.7|201489.2|201364.2|10
1730360890000|2024-10-31 07:48:10|201496.1|201371.1|201524.5|201399.5|201527.8|201402.8|201496.1|201371.1|8
1730360900000|2024-10-31 07:48:20|201525.3|201400.3|201517.6|201392.6|201534.1|201409.1|201513.8|201388.8|11
1730360910000|2024-10-31 07:48:30|201520.7|201395.7|201539.3|201414.3|201540|201415|201519.8|201394.8|10
1730360920000|2024-10-31 07:48:40|201538|201413|201532.3|201407.3|201538|201413|201532.3|201407.3|4
1730360930000|2024-10-31 07:48:50|201531.5|201406.5|201534.5|201409.5|201538.7|201413.7|201524.5|201399.5|10
1730360940000|2024-10-31 07:49:00|201533.8|201408.8|201534.5|201409.5|201534.5|201409.5|201533.8|201408.8|2
1730360950000|2024-10-31 07:49:10|201535.4|201410.4|201537.4|201412.4|201538.1|201413.1|201535.4|201410.4|3
1730360960000|2024-10-31 07:49:20|201533|201408|201565|201440|201571.6|201446.6|201533|201408|7
1730360970000|2024-10-31 07:49:30|201560.2|201435.2|201558.7|201433.7|201560.2|201435.2|201555|201430|4
1730360980000|2024-10-31 07:49:40|201557.9|201432.9|201560.5|201435.5|201566.6|201441.6|201557.4|201432.4|9
1730360990000|2024-10-31 07:49:50|201564.7|201439.7|201559.1|201434.1|201571.5|201446.5|201554.9|201429.9|11
1730361000000|2024-10-31 07:50:00|201560.6|201435.6|201589|201464|201592.4|201467.4|201560.4|201435.4|17
1730361010000|2024-10-31 07:50:10|201587.7|201462.7|201573.9|201448.9|201587.7|201462.7|201573.7|201448.7|12
1730361020000|2024-10-31 07:50:20|201573.2|201448.2|201569.3|201444.3|201573.2|201448.2|201566.7|201441.7|6
1730361030000|2024-10-31 07:50:30|201558.3|201433.3|201483.3|201358.3|201558.3|201433.3|201481.5|201356.5|16
1730361040000|2024-10-31 07:50:40|201479.1|201354.1|201465.8|201340.8|201479.1|201354.1|201456.8|201331.8|22
1730361050000|2024-10-31 07:50:50|201460.6|201335.6|201461.9|201336.9|201464.9|201339.9|201457.7|201332.6|13
1730361060000|2024-10-31 07:51:00|201456.8|201331.8|201462.5|201337.5|201466.5|201341.5|201456.8|201331.8|21
1730361070000|2024-10-31 07:51:10|201465.3|201340.3|201467|201342|201467.4|201342.4|201456.7|201331.7|15
1730361080000|2024-10-31 07:51:20|201460.4|201335.4|201476.2|201350.9|201476.2|201350.9|201460.4|201335.4|8
1730361090000|2024-10-31 07:51:30|201470.6|201345.3|201469.8|201344.7|201474|201349|201461.7|201336.7|20
1730361100000|2024-10-31 07:51:40|201470|201345|201462.4|201337.4|201470|201345|201456.3|201331.3|14
1730361110000|2024-10-31 07:51:50|201465.3|201340.3|201462.7|201337.7|201469.6|201344.6|201456.2|201331.2|18
1730361120000|2024-10-31 07:52:00|201465.7|201340.7|201459.3|201334.1|201469.8|201344.8|201454.8|201329.8|23
1730361130000|2024-10-31 07:52:10|201465.9|201340.7|201463.6|201338.6|201469|201344|201457.1|201330.7|17
1730361140000|2024-10-31 07:52:20|201463|201336.9|201463.5|201338.5|201466|201341|201459.3|201334.3|19
1730361150000|2024-10-31 07:52:30|201466.2|201341.2|201466.2|201341.2|201467.5|201342.5|201461.8|201336.8|8
1730361160000|2024-10-31 07:52:40|201461.4|201336.4|201464.9|201339.8|201466.3|201341.3|201461.4|201336.4|4
1730361170000|2024-10-31 07:52:50|201466.4|201341.4|201467.2|201342.2|201468.3|201343.3|201459.7|201334.7|10
1730361180000|2024-10-31 07:53:00|201468.3|201343.3|201460.2|201335.1|201469.5|201344.5|201460.2|201335.1|13
1730361190000|2024-10-31 07:53:10|201463|201337.9|201472.6|201347.6|201476.4|201351.4|201461.2|201334.2|14
1730361200000|2024-10-31 07:53:20|201474|201349|201518.1|201393.1|201520|201395|201474|201349|5
1730361220000|2024-10-31 07:53:40|201518.8|201393.8|201526.7|201401.7|201530.9|201405.9|201518.8|201393.8|12
1730361230000|2024-10-31 07:53:50|201522|201397|201515|201390|201525.7|201400.7|201504.8|201379.8|18
1730361240000|2024-10-31 07:54:00|201515.8|201390.8|201524|201399|201535.5|201410.5|201515.8|201390.8|13
1730361250000|2024-10-31 07:54:10|201525.7|201400.7|201530.8|201405.8|201548.5|201423.5|201525.7|201400.7|12
1730361260000|2024-10-31 07:54:20|201532.7|201407.7|201535.2|201410.2|201542.9|201417.9|201527.2|201402.2|11
1730361270000|2024-10-31 07:54:30|201531.3|201406.3|201537.5|201412.5|201537.5|201412.5|201527.4|201402.4|18
1730361280000|2024-10-31 07:54:40|201532.1|201407.1|201535.2|201410.2|201537.5|201412.5|201528.7|201403.7|14
1730361290000|2024-10-31 07:54:50|201531.9|201406.9|201538.7|201413.7|201540.8|201415.8|201529.9|201404.9|11
1730361300000|2024-10-31 07:55:00|201538.2|201413.2|201532|201407|201539.2|201414.2|201529.7|201404.7|14
1730361310000|2024-10-31 07:55:10|201535.8|201410.8|201542.1|201417.1|201543.4|201418.4|201530.9|201405.9|18
1730361320000|2024-10-31 07:55:20|201537|201412|201542|201417|201546.1|201421.1|201537|201412|15
1730361330000|2024-10-31 07:55:30|201541.7|201416.7|201560.3|201435.3|201567.1|201442.1|201541.7|201416.7|13
1730361340000|2024-10-31 07:55:40|201560.7|201435.7|201565.5|201440.5|201568.5|201443.5|201560.7|201435.7|6
1730361350000|2024-10-31 07:55:50|201564.6|201439.6|201531.7|201406.7|201564.6|201439.6|201529.4|201404.4|11
1730361360000|2024-10-31 07:56:00|201532.3|201407.3|201535.2|201410.2|201538.7|201413.7|201531.1|201406.1|12
1730361370000|2024-10-31 07:56:10|201534.3|201409.3|201528.6|201403.6|201534.4|201409.4|201523.4|201398.4|12
1730361380000|2024-10-31 07:56:20|201527.9|201402.9|201521.5|201396.5|201532.4|201407.4|201513.7|201388.7|16
1730361390000|2024-10-31 07:56:30|201524.2|201399.2|201523.5|201398.5|201525.2|201400.2|201515.6|201390.6|11
1730361400000|2024-10-31 07:56:40|201520.3|201395.3|201523.9|201398.9|201524.3|201399.3|201519|201394|9
1730361410000|2024-10-31 07:56:50|201521|201396|201522.3|201397.3|201522.4|201397.4|201518.3|201393.3|5
1730361420000|2024-10-31 07:57:00|201516.1|201391.1|201523.2|201398.2|201526.3|201401.3|201516.1|201391.1|5
1730361430000|2024-10-31 07:57:10|201526.2|201401.2|201522.2|201397.2|201528.1|201403.1|201515.9|201390.9|10
1730361440000|2024-10-31 07:57:20|201517.2|201392.2|201518.1|201393.1|201520.1|201395.1|201516|201391|6
1730361450000|2024-10-31 07:57:30|201516.9|201391.9|201521.5|201396.5|201524|201399|201511.2|201386.2|9
1730361460000|2024-10-31 07:57:40|201520.6|201395.6|201520.2|201392.7|201524|201399|201511.6|201385.1|16
1730361470000|2024-10-31 07:57:50|201521.4|201394.7|201514.8|201389|201521.4|201394.7|201500.1|201375.1|18
1730361480000|2024-10-31 07:58:00|201511.5|201386.5|201497|201372|201511.5|201386.5|201495.2|201370.2|16
1730361490000|2024-10-31 07:58:10|201492.8|201367.8|201496.6|201371.6|201499.3|201374.3|201492.8|201367.8|6
1730361500000|2024-10-31 07:58:20|201500.4|201375.4|201501.4|201376.4|201502|201377|201494.4|201369.4|9
1730361510000|2024-10-31 07:58:30|201501.8|201376.8|201501.7|201376.7|201501.8|201376.8|201494.7|201369.7|5
1730361520000|2024-10-31 07:58:40|201511.1|201386.1|201501.4|201376.4|201511.1|201386.1|201495.9|201370.9|8
1730361530000|2024-10-31 07:58:50|201501.7|201376.7|201505.2|201380.2|201508.7|201383.7|201500.7|201375.7|8
1730361540000|2024-10-31 07:59:00|201501.2|201376.2|201500.9|201375.9|201504.4|201379.4|201496.6|201371.6|6
1730361550000|2024-10-31 07:59:10|201500.2|201375.2|201496.3|201371.3|201500.2|201375.2|201495.5|201370.5|5
1730361560000|2024-10-31 07:59:20|201495.5|201370.5|201500.7|201375.7|201500.7|201375.7|201495.5|201370.5|4
1730361570000|2024-10-31 07:59:30|201504|201379|201504.5|201379.5|201510.4|201385.4|201504|201379|11
1730361580000|2024-10-31 07:59:40|201508|201383|201503.3|201378.3|201508.7|201383.7|201503.1|201378.1|9
1730361590000|2024-10-31 07:59:50|201504.2|201379.2|201513.3|201388.3|201522.4|201397.4|201504.2|201379.2|11
1730361600000|2024-10-31 08:00:00|201514.2|201389.2|201527|201402|201527|201402|201514.2|201389.2|11
1730361610000|2024-10-31 08:00:10|201528.3|201403.3|201575.6|201450.6|201575.6|201450.6|201526.6|201401.6|12
1730361620000|2024-10-31 08:00:20|201576.3|201451.3|201567.2|201442.2|201579.1|201454.1|201565.5|201440.5|17
1730361630000|2024-10-31 08:00:30|201570.9|201445.9|201572.8|201447.8|201573.1|201448.1|201568|201443|8
1730361640000|2024-10-31 08:00:40|201573.6|201448.6|201538|201413|201578|201453|201536.8|201411.8|11
1730361650000|2024-10-31 08:00:50|201539.5|201413.5|201538.4|201413.4|201548.2|201419|201533.8|201408.8|16
1730361660000|2024-10-31 08:01:00|201539|201414|201557.7|201432.7|201561.7|201436.7|201537.6|201412.6|26
1730361670000|2024-10-31 08:01:10|201556.3|201431.3|201564.7|201439.7|201568|201443|201549.4|201424.4|15
1730361680000|2024-10-31 08:01:20|201566|201441|201570.9|201443.1|201571.7|201445.6|201563.2|201435.5|14
1730361690000|2024-10-31 08:01:30|201565.7|201437.9|201569.3|201444.3|201576.2|201451.2|201564.4|201437.9|15
1730361700000|2024-10-31 08:01:40|201576.5|201451.5|201580.1|201455.1|201585.7|201460.7|201566.7|201441.7|15
1730361710000|2024-10-31 08:01:50|201579.3|201454.3|201585.5|201460.5|201590.3|201465.3|201579.1|201454.1|8
1730361720000|2024-10-31 08:02:00|201586.3|201461.3|201586.3|201461.3|201593|201468|201585.7|201460.7|6
1730361730000|2024-10-31 08:02:10|201585.8|201460.8|201571.5|201446.5|201585.8|201460.8|201565.9|201440.9|6
1730361740000|2024-10-31 08:02:20|201574.9|201449.9|201590.8|201462.2|201593.9|201465.8|201574.9|201449.9|10
1730361750000|2024-10-31 08:02:30|201591.3|201461.6|201604.8|201479.8|201610.4|201485.4|201590.8|201461|16
1730361760000|2024-10-31 08:02:40|201607.6|201482.6|201605.9|201480.9|201610.8|201485.8|201604|201479|9
1730361770000|2024-10-31 08:02:50|201608.6|201483.6|201608.6|201483.6|201608.6|201483.6|201608.6|201483.6|1
1730361780000|2024-10-31 08:03:00|201611.6|201486.6|201622.1|201497.1|201628.4|201503.4|201611.6|201486.6|8
1730361790000|2024-10-31 08:03:10|201620.2|201495.2|201619.1|201494.1|201622.1|201497.1|201619.1|201494.1|5
1730361800000|2024-10-31 08:03:20|201616.1|201491.1|201617.8|201492.8|201624.3|201499.3|201616.1|201491.1|6
1730361810000|2024-10-31 08:03:30|201626.9|201501.9|201613.8|201488.8|201626.9|201501.9|201610.3|201485.3|18
1730361820000|2024-10-31 08:03:40|201614.6|201489.6|201616.5|201491.5|201627.8|201502.8|201614|201489|12
1730361830000|2024-10-31 08:03:50|201619.2|201494.2|201621.5|201496.5|201627.1|201502.1|201619.2|201494.2|6
1730361840000|2024-10-31 08:04:00|201623.4|201498.4|201618.5|201493.5|201627.2|201502.2|201609.6|201484.6|14
1730361850000|2024-10-31 08:04:10|201619|201494|201618.2|201493.2|201622.4|201497.4|201614.2|201489.2|11
1730361860000|2024-10-31 08:04:20|201615.4|201490.4|201609.2|201484.2|201623.4|201498.4|201609.2|201484.2|16
1730361870000|2024-10-31 08:04:30|201610|201485|201598.1|201473.1|201612.8|201487.8|201589.3|201464.3|14
1730361880000|2024-10-31 08:04:40|201599.3|201474.3|201608.4|201483.4|201611.9|201486.9|201599.3|201474.3|6
1730361890000|2024-10-31 08:04:50|201609.9|201484.9|201609.8|201484.8|201619.6|201494.6|201609.8|201484.8|7
1730361900000|2024-10-31 08:05:00|201611|201486|201613.7|201488.7|201617.9|201492.9|201602.6|201477.6|12
1730361910000|2024-10-31 08:05:10|201613.6|201488.6|201618.4|201493.4|201624.3|201499.3|201612.8|201487.8|12
1730361920000|2024-10-31 08:05:20|201614.1|201489.1|201615.7|201490.7|201619.6|201494.6|201612.5|201487.5|15
1730361930000|2024-10-31 08:05:30|201619.3|201494.3|201593.9|201468.9|201619.3|201494.3|201585|201460|11
1730361940000|2024-10-31 08:05:40|201600.2|201475.2|201590.5|201462.4|201600.2|201475.2|201588.3|201462.4|6
1730361950000|2024-10-31 08:05:50|201594|201465.9|201601.4|201476.4|201601.6|201476.6|201592.8|201465.9|11
1730361960000|2024-10-31 08:06:00|201600.5|201475.5|201581.3|201456.3|201600.5|201475.5|201569.6|201444.6|15
1730361970000|2024-10-31 08:06:10|201578.5|201453.5|201572.2|201447.2|201585.7|201460.7|201565.7|201440.7|15
1730361980000|2024-10-31 08:06:20|201572.8|201447.8|201545|201419.9|201572.8|201447.8|201533.7|201408.7|15
1730361990000|2024-10-31 08:06:30|201554.1|201420.3|201536.8|201411.8|201554.1|201425.9|201526.8|201401.8|18
1730362000000|2024-10-31 08:06:40|201532.7|201407.7|201539.6|201414.6|201548.8|201422.2|201532.4|201407.2|29
1730362010000|2024-10-31 08:06:50|201542.8|201417.8|201542.1|201417.1|201544.6|201417.8|201534|201409|12
1730362020000|2024-10-31 08:07:00|201540|201413.1|201512.9|201387.2|201540|201413.1|201511.6|201385.2|13
1730362030000|2024-10-31 08:07:10|201515.1|201390.6|201503|201375.8|201517.2|201390.6|201499.8|201373.1|26
1730362040000|2024-10-31 08:07:20|201505.9|201378.6|201510.9|201380.4|201515.2|201384.3|201501.2|201373.2|24
1730362050000|2024-10-31 08:07:30|201506.3|201375.8|201512.1|201380.8|201517.5|201383.7|201506.3|201375.8|12
1730362060000|2024-10-31 08:07:40|201514.9|201383.6|201511.1|201380.5|201517.3|201384.4|201509.2|201380.5|16
1730362070000|2024-10-31 08:07:50|201508.8|201377.8|201504.6|201379.6|201509.8|201383.7|201496.7|201371.7|20
1730362080000|2024-10-31 08:08:00|201503.9|201378.9|201476.7|201351.7|201503.9|201378.9|201470.1|201345.1|13
1730362090000|2024-10-31 08:08:10|201476|201351|201474.2|201349.2|201476|201351|201469.6|201344.6|8
1730362100000|2024-10-31 08:08:20|201476|201351|201485.6|201360.6|201485.6|201360.6|201476|201351|4
1730362110000|2024-10-31 08:08:30|201482.3|201357.3|201479|201354|201488.2|201363.2|201478|201353|13
1730362120000|2024-10-31 08:08:40|201481.8|201356.8|201437.6|201312.6|201483|201358|201437.6|201312.6|15
1730362130000|2024-10-31 08:08:50|201440.8|201315.8|201440.6|201315.6|201440.8|201315.8|201435.6|201310.6|3
1730362140000|2024-10-31 08:09:00|201438.2|201313.2|201441.1|201316.1|201444.5|201319.5|201431.9|201306.9|10
1730362150000|2024-10-31 08:09:10|201437.9|201312.9|201431.3|201306.3|201438.4|201313.4|201425.6|201300.6|13
1730362160000|2024-10-31 08:09:20|201431.1|201306.1|201439.3|201314.3|201439.3|201314.3|201427.6|201302.6|7
1730362170000|2024-10-31 08:09:30|201439.9|201314.9|201444|201319|201444|201319|201439.6|201314.6|6
1730362180000|2024-10-31 08:09:40|201440.5|201315.5|201440.6|201315.6|201443.7|201318.7|201430.5|201305.5|10
1730362190000|2024-10-31 08:09:50|201446.9|201321.9|201440.5|201315|201446.9|201321.9|201431.3|201302.5|12
1730362200000|2024-10-31 08:10:00|201422.4|201297.4|201428.6|201301.6|201438.2|201307.5|201422.4|201297.4|19
1730362210000|2024-10-31 08:10:10|201434.8|201307.9|201427.6|201301.7|201434.8|201307.9|201423.4|201295.4|13
1730362220000|2024-10-31 08:10:20|201417|201291.1|201418.8|201293.8|201427.4|201299.8|201417|201291.1|12
1730362230000|2024-10-31 08:10:30|201411.2|201286.2|201398.8|201273.8|201411.2|201286.2|201395|201270|7
1730362260000|2024-10-31 08:11:00|201396.1|201271.1|201400.2|201275.2|201400.2|201275.2|201394.8|201269.8|4
1730362270000|2024-10-31 08:11:10|201402|201277|201404.9|201279.9|201404.9|201279.9|201402|201277|2
1730362280000|2024-10-31 08:11:20|201406.6|201281.6|201405.8|201280.8|201409.3|201284.3|201399.7|201274.7|7
1730362300000|2024-10-31 08:11:40|201397.8|201272.8|201404.7|201279.7|201405|201280|201397.8|201272.8|3
1730362320000|2024-10-31 08:12:00|201397.5|201272.5|201407.1|201282.1|201407.1|201282.1|201397.5|201272.5|3
1730362330000|2024-10-31 08:12:10|201407.6|201282.6|201407.6|201282.6|201407.6|201282.6|201407.6|201282.6|1
1730362340000|2024-10-31 08:12:20|201406.9|201281.9|201407.5|201282.5|201407.5|201282.5|201403.8|201278.8|4
1730362350000|2024-10-31 08:12:30|201405.8|201280.8|201317.2|201192.2|201405.8|201280.8|201311.5|201186.5|8
1730362360000|2024-10-31 08:12:40|201312|201187|201312.7|201187.7|201321.3|201196.3|201308.6|201183.6|14
1730362370000|2024-10-31 08:12:50|201319|201194|201320.3|201195.3|201320.9|201195.9|201311.7|201186.7|20
1730362380000|2024-10-31 08:13:00|201335.1|201210.1|201333|201208|201335.1|201210.1|201325.8|201200.8|11
1730362390000|2024-10-31 08:13:10|201334.1|201209.1|201382.4|201257.4|201386.7|201261.7|201334.1|201209.1|18
1730362400000|2024-10-31 08:13:20|201380.1|201255.1|201391.1|201266.1|201391.1|201266.1|201379.4|201254.4|8
1730362410000|2024-10-31 08:13:30|201391.8|201266.8|201393.4|201268.4|201402.4|201277.4|201389.8|201264.8|11
1730362420000|2024-10-31 08:13:40|201391.9|201266.9|201383.6|201258.6|201393.7|201268.7|201383.6|201258.6|6
1730362430000|2024-10-31 08:13:50|201377.6|201252.6|201361|201236|201377.6|201252.6|201350.6|201225.6|8
1730362440000|2024-10-31 08:14:00|201361.7|201236.7|201365.1|201240.1|201365.8|201240.8|201359.3|201234.3|8
1730362450000|2024-10-31 08:14:10|201361.7|201236.7|201361.7|201236.7|201361.7|201236.7|201361.7|201236.7|1
1730362460000|2024-10-31 08:14:20|201360.4|201235.4|201239.6|201114.6|201360.4|201235.4|201225.7|201100.7|23
1730362470000|2024-10-31 08:14:30|201238.5|201113.5|201203.5|201077.2|201238.5|201113.5|201196.4|201071.4|22
1730362480000|2024-10-31 08:14:40|201201.9|201076.9|201174.2|201049|201201.9|201076.9|201164.9|201039.9|32
1730362490000|2024-10-31 08:14:50|201175.2|201050.1|201167.4|201042.4|201180.3|201055.3|201164.9|201039.9|21
1730362500000|2024-10-31 08:15:00|201164.4|201039.4|201122.5|200997.5|201166.2|201041.2|201111.2|200986.2|21
1730362510000|2024-10-31 08:15:10|201119.1|200994.1|201112.4|200987.4|201119.1|200994.1|201109.7|200984.7|9
1730362520000|2024-10-31 08:15:20|201115.3|200990.3|201114|200989|201128.6|201003.6|201086.6|200961.6|21
1730362530000|2024-10-31 08:15:30|201117.5|200992.5|201090.4|200965.4|201117.5|200992.5|201090.4|200965.4|14
1730362540000|2024-10-31 08:15:40|201089.5|200964.5|201107.6|200982.6|201115.5|200990.5|201069.7|200944.7|15
1730362550000|2024-10-31 08:15:50|201111.8|200986.8|201094.6|200969.6|201112.6|200987.6|201079.1|200954.1|6
1730362560000|2024-10-31 08:16:00|201096.6|200971.6|201122.1|200997.1|201122.1|200997.1|201087.8|200962.8|14
1730362570000|2024-10-31 08:16:10|201110.2|200985.2|201129.8|201004.8|201129.8|201004.8|201101.6|200976.6|12
1730362580000|2024-10-31 08:16:20|201133.2|201008.2|201154.7|201029.7|201156|201031|201132.6|201007.6|11
1730362590000|2024-10-31 08:16:30|201155.3|201030.3|201184.4|201059.4|201198.4|201073.4|201148.1|201023.1|12
1730362600000|2024-10-31 08:16:40|201187.4|201062.4|201180.7|201055.7|201198.3|201073.3|201180.7|201055.7|6
1730362610000|2024-10-31 08:16:50|201185.5|201060.5|201188.7|201063.7|201203|201078|201180|201055|15
1730362620000|2024-10-31 08:17:00|201185.5|201060.5|201122.2|200997.2|201185.5|201060.5|201113|200988|21
1730362630000|2024-10-31 08:17:10|201119.4|200994.4|201123.6|200998.6|201126.5|201001.5|201115.8|200990.8|6
1730362640000|2024-10-31 08:17:20|201119.4|200994.4|201160|201035|201188|201063|201113.6|200988.6|18
1730362650000|2024-10-31 08:17:30|201162.8|201037.8|201157.9|201032.9|201162.8|201037.8|201155.3|201030.3|8
1730362660000|2024-10-31 08:17:40|201149.8|201024.8|201197.3|201072.3|201210.8|201085.8|201149.8|201024.8|15
1730362670000|2024-10-31 08:17:50|201200.4|201075.4|201163.9|201038.9|201200.4|201075.4|201163.9|201038.9|8
1730362680000|2024-10-31 08:18:00|201161.1|201036.1|201156.8|201031.8|201165.3|201040.3|201136.2|201011.2|13
1730362690000|2024-10-31 08:18:10|201151.4|201026.4|201168.1|201043.1|201178|201053|201136.1|201011.1|20
1730362700000|2024-10-31 08:18:20|201171.4|201046.4|201167.9|201042.9|201173.4|201048.4|201162|201037|12
1730362710000|2024-10-31 08:18:30|201173.6|201048.6|201179.2|201054.2|201180.2|201055.2|201159.1|201034.1|14
1730362720000|2024-10-31 08:18:40|201175.9|201050.9|201179|201054|201179|201054|201174.8|201049.8|4
1730362730000|2024-10-31 08:18:50|201178.1|201053.1|201190.9|201065.9|201190.9|201065.9|201170.8|201045.8|11
1730362740000|2024-10-31 08:19:00|201189.2|201064.2|201164.2|201039.2|201206.1|201081.1|201135.2|201010.2|24
1730362750000|2024-10-31 08:19:10|201165.3|201040.3|201174|201049|201175.3|201050.3|201165.3|201040.3|7
1730362760000|2024-10-31 08:19:20|201190|201065|201190.8|201065.8|201191.7|201066.7|201174.4|201049.4|10
1730362770000|2024-10-31 08:19:30|201187.9|201062.9|201166.1|201041.1|201189|201064|201165.3|201040.3|12
1730362780000|2024-10-31 08:19:40|201169.2|201044.2|201159.9|201034.9|201169.2|201044.2|201155|201030|7
1730362790000|2024-10-31 08:19:50|201159.2|201034.2|201165.8|201040.8|201168.3|201043.3|201159.2|201034.2|10
1730362800000|2024-10-31 08:20:00|201168.3|201043.3|201174.3|201049.3|201183.2|201058.2|201162.5|201037.5|16
1730362810000|2024-10-31 08:20:10|201175.2|201050.2|201189|201064|201189|201064|201174.2|201049.2|18
1730362820000|2024-10-31 08:20:20|201189.8|201064.8|201194.2|201069.2|201194.2|201069.2|201189.8|201064.8|3
1730362830000|2024-10-31 08:20:30|201190.4|201065.4|201169.7|201044.7|201190.4|201065.4|201164.3|201039.3|13
1730362840000|2024-10-31 08:20:40|201180.3|201055.3|201171|201046|201193.7|201068.7|201168.1|201043.1|14
1730362850000|2024-10-31 08:20:50|201175.6|201050.6|201164.7|201039.7|201177.6|201052.6|201147|201022|13
1730362860000|2024-10-31 08:21:00|201155.6|201030.6|201153.7|201028.7|201155.6|201030.6|201128|201003|20
1730362870000|2024-10-31 08:21:10|201152.8|201027.8|201106.4|200981.4|201152.8|201027.8|201086.5|200961.5|14
1730362880000|2024-10-31 08:21:20|201105|200980|201102.7|200977.7|201110.3|200985.3|201094|200969|13
1730362890000|2024-10-31 08:21:30|201104.6|200979.6|201120.6|200995.6|201121.7|200996.7|201100|200975|7
1730362900000|2024-10-31 08:21:40|201117.7|200992.7|201104.5|200979.5|201126.4|201001.4|201087.1|200962.1|7
1730362910000|2024-10-31 08:21:50|201111.6|200986.6|201108.1|200983.1|201115.1|200990.1|201108|200983|6
1730362920000|2024-10-31 08:22:00|201102.2|200977.2|201087.5|200962.5|201115.6|200990.6|201080.8|200955.8|11
1730362930000|2024-10-31 08:22:10|201103.7|200978.7|201018.7|200893.7|201108.9|200983.9|200999|200874|29
1730362940000|2024-10-31 08:22:20|201021.6|200896.6|201006.1|200881.1|201037.8|200912.8|201003.3|200878.3|28
1730362950000|2024-10-31 08:22:30|201007|200882|201041.4|200916.4|201056.9|200931.9|201003.9|200878.9|15
1730362960000|2024-10-31 08:22:40|201038.6|200913.6|201039.7|200914.7|201039.7|200914.7|201038.6|200913.6|7
1730362970000|2024-10-31 08:22:50|201039.2|200914.2|201038.8|200913.8|201039.2|200914.2|201038.5|200913.5|5
1730362980000|2024-10-31 08:23:00|201045.8|200920.8|201065|200940|201087.2|200962.2|201041.5|200916.5|25
1730362990000|2024-10-31 08:23:10|201064.8|200939.8|201064.2|200939.2|201082.3|200957.3|201047.6|200922.6|17
1730363000000|2024-10-31 08:23:20|201064.5|200939.5|201097.9|200972.9|201097.9|200972.9|201064.1|200939.1|22
1730363010000|2024-10-31 08:23:30|201098.4|200973.4|201097.9|200972.9|201098.8|200973.8|201094.1|200969.1|13
1730363020000|2024-10-31 08:23:40|201095.1|200970.1|201099.6|200974.6|201101|200976|201095.1|200970.1|15
1730363030000|2024-10-31 08:23:50|201099.4|200974.4|201099.7|200974.7|201099.7|200974.7|201096.7|200971.7|6
1730363040000|2024-10-31 08:24:00|201100|200975|201109.7|200984.7|201113.2|200988.2|201099.9|200974.9|14
1730363050000|2024-10-31 08:24:10|201104.9|200979.9|201108.5|200983.5|201109.2|200984.2|201101.3|200976.3|10
1730363060000|2024-10-31 08:24:20|201104.3|200979.3|201111.8|200986.8|201131.2|201006.2|201104.3|200979.3|23
1730363070000|2024-10-31 08:24:30|201111.6|200986.6|201068.7|200943.7|201116.5|200991.5|201058.4|200933.4|17
1730363080000|2024-10-31 08:24:40|201065|200940|201033.6|200908.6|201065|200940|201033.6|200908.6|25
1730363090000|2024-10-31 08:24:50|201031.9|200906.9|201034.2|200909.2|201034.6|200909.6|201025.6|200900.6|13
1730363100000|2024-10-31 08:25:00|201022.7|200897.7|201014.6|200889.6|201024.3|200899.3|200996.4|200871.4|28
1730363110000|2024-10-31 08:25:10|201015.1|200890.1|201016.1|200891.1|201021.9|200896.9|201010.1|200885.1|11
1730363120000|2024-10-31 08:25:20|201016.4|200891.4|200998.6|200873.6|201016.4|200891.4|200997.1|200872.1|13
1730363130000|2024-10-31 08:25:30|200999.4|200874.4|201006.2|200881.2|201009.4|200884.4|200997.2|200872.2|9
1730363140000|2024-10-31 08:25:40|201006.8|200881.8|201035.8|200910.8|201043.9|200918.9|201006.8|200881.8|28
1730363150000|2024-10-31 08:25:50|201041.6|200916.6|201072.1|200947.1|201081.7|200956.7|201038|200913|27
1730363160000|2024-10-31 08:26:00|201068.4|200943.4|201093.8|200968.8|201093.8|200968.8|201050.3|200925.3|27
1730363170000|2024-10-31 08:26:10|201090.9|200965.9|201082.1|200957.1|201090.9|200965.9|201081|200956|13
1730363180000|2024-10-31 08:26:20|201085.4|200960.4|201083.6|200958.6|201097.3|200972.3|201080.2|200955.2|20
1730363190000|2024-10-31 08:26:30|201084.8|200959.8|201083.4|200958.4|201091.3|200966.3|201079.2|200954.2|19
1730363200000|2024-10-31 08:26:40|201088.8|200963.8|201081.9|200956.9|201088.8|200963.8|201077.8|200952.8|16
1730363210000|2024-10-31 08:26:50|201082.3|200957.3|201118|200993|201122.7|200997.7|201075.4|200950.4|21
1730363220000|2024-10-31 08:27:00|201117|200992|201089.6|200964.6|201118.4|200993.4|201088.7|200963.7|23
1730363230000|2024-10-31 08:27:10|201089.1|200964.1|201061.3|200936.3|201093.4|200968.4|201057.8|200932.8|28
1730363240000|2024-10-31 08:27:20|201061.5|200936.5|201055.7|200930.7|201064.8|200939.8|201046.2|200921.2|16
1730363250000|2024-10-31 08:27:30|201055.2|200930.2|201045.9|200920.9|201055.8|200930.8|201045.5|200920.5|16
1730363260000|2024-10-31 08:27:40|201044.7|200919.7|201060.9|200935.9|201062.4|200937.4|201044.7|200919.7|17
1730363270000|2024-10-31 08:27:50|201050.2|200925.2|201066.6|200941.6|201069.8|200944.8|201050.2|200925.2|13
1730363280000|2024-10-31 08:28:00|201058.2|200933.2|201061.8|200936.8|201069.4|200944.4|201055.2|200930.2|21
1730363290000|2024-10-31 08:28:10|201056.2|200931.2|201067.3|200942.3|201069|200944|201046.5|200921.5|21
1730363300000|2024-10-31 08:28:20|201066.3|200941.3|201064|200939|201071.4|200946.4|201049.9|200924.9|17
1730363310000|2024-10-31 08:28:30|201063.6|200938.6|201070.4|200945.4|201074.1|200949.1|201063.5|200938.5|12
1730363320000|2024-10-31 08:28:40|201070|200945|201077.9|200952.9|201077.9|200952.9|201058|200933|21
1730363330000|2024-10-31 08:28:50|201079.1|200954.1|201063.1|200938.1|201079.1|200954.1|201063|200938|17
1730363340000|2024-10-31 08:29:00|201065.4|200940.4|201093.2|200968.2|201119.3|200994.3|201065.4|200940.4|21
1730363350000|2024-10-31 08:29:10|201093.1|200968.1|201090.8|200965.8|201094.4|200969.4|201086.6|200961.6|25
1730363360000|2024-10-31 08:29:20|201090.7|200965.7|201098.6|200973.6|201107.1|200982.1|201090.5|200965.5|20
1730363370000|2024-10-31 08:29:30|201107.1|200982.1|201090.6|200965.6|201107.3|200982.3|201090.4|200965.4|24
1730363380000|2024-10-31 08:29:40|201090.4|200965.4|201106.7|200981.7|201108.4|200983.4|201090.4|200965.4|6
1730363390000|2024-10-31 08:29:50|201093|200968|201097.1|200972.1|201102.3|200977.3|201077.9|200952.9|15
1730363400000|2024-10-31 08:30:00|201102.1|200977.1|201122|200997|201141.2|201016.2|201101.3|200976.3|28
1730363410000|2024-10-31 08:30:10|201122.9|200997.9|201119.2|200994.2|201126.7|201001.7|201108.6|200983.6|22
1730363420000|2024-10-31 08:30:20|201119.4|200994.4|201118.6|200993.6|201119.4|200994.4|201114.9|200989.9|6
1730363430000|2024-10-31 08:30:30|201118.8|200993.8|201119.5|200994.5|201122.8|200997.8|201108.9|200983.9|15
1730363440000|2024-10-31 08:30:40|201119.4|200994.4|201117.1|200992.1|201119.4|200994.4|201109.9|200984.9|7
1730363450000|2024-10-31 08:30:50|201116.9|200991.9|201111.9|200986.9|201127.4|201002.4|201104|200979|19
1730363460000|2024-10-31 08:31:00|201103.8|200978.8|201118.3|200993.3|201134.1|201009.1|201103.8|200978.8|37
1730363470000|2024-10-31 08:31:10|201121.6|200996.6|201105.9|200980.9|201124.5|200999.5|201105.7|200980.7|17
1730363480000|2024-10-31 08:31:20|201105.5|200980.5|201130.7|201005.7|201158.4|201033.4|201105.5|200980.5|13
1730363490000|2024-10-31 08:31:30|201159|201034|201166|201041|201166.5|201041.5|201130.9|201005.9|16
1730363500000|2024-10-31 08:31:40|201169.9|201044.9|201143.8|201018.8|201171.3|201046.3|201125.4|201000.4|18
1730363510000|2024-10-31 08:31:50|201140.3|201015.3|201146|201021|201169.8|201044.8|201112.7|200987.7|25
1730363520000|2024-10-31 08:32:00|201142.6|201017.6|201168|201043|201182|201057|201141|201016|13
1730363530000|2024-10-31 08:32:10|201172.6|201047.6|201171.1|201046.1|201187.6|201062.6|201165.1|201040.1|22
1730363540000|2024-10-31 08:32:20|201173.3|201048.3|201215.2|201090.2|201215.2|201090.2|201169.4|201044.4|16
1730363550000|2024-10-31 08:32:30|201201.1|201076.1|201197.1|201072.1|201220.7|201095.7|201196.8|201071.8|24
1730363560000|2024-10-31 08:32:40|201197|201072|201201.7|201076.7|201217.6|201092.6|201195.1|201070.1|18
1730363570000|2024-10-31 08:32:50|201201.2|201076.2|201205.1|201080.1|201205.1|201080.1|201201.2|201076.2|5
1730363580000|2024-10-31 08:33:00|201198.6|201073.6|201174.3|201049.3|201200.5|201075.5|201164.9|201039.9|22
1730363590000|2024-10-31 08:33:10|201173.8|201048.8|201140.6|201015.6|201180.8|201055.8|201125.7|201000.7|18
1730363600000|2024-10-31 08:33:20|201137.7|201012.7|201142.5|201017.5|201156.3|201031.3|201136.8|201011.8|12
1730363610000|2024-10-31 08:33:30|201135.4|201010.4|201144|201019|201144|201019|201135.4|201010.4|3
1730363620000|2024-10-31 08:33:40|201139.5|201014.5|201160.3|201035.3|201165|201040|201139.5|201014.5|6
1730363630000|2024-10-31 08:33:50|201146.4|201021.4|201154.2|201029.2|201160.3|201035.3|201135.9|201010.9|5
1730363640000|2024-10-31 08:34:00|201126.7|201001.7|201138.7|201013.7|201151.3|201026.3|201100.3|200975.3|20
1730363650000|2024-10-31 08:34:10|201129.7|201004.7|201128.2|201003.2|201137.5|201012.5|201115.5|200990.5|15
1730363660000|2024-10-31 08:34:20|201128.5|201003.5|201160.8|201035.8|201173.3|201048.3|201119.5|200994.5|22
1730363670000|2024-10-31 08:34:30|201160.3|201035.3|201168.6|201043.6|201169.2|201044.2|201153.3|201028.3|14
1730363680000|2024-10-31 08:34:40|201168.9|201043.9|201173.9|201048.9|201174.2|201049.2|201160.1|201035.1|11
1730363690000|2024-10-31 08:34:50|201174.2|201049.2|201178.9|201053.9|201180.4|201055.4|201171|201046|13
1730363700000|2024-10-31 08:35:00|201161.4|201036.4|201145.7|201020.7|201167.1|201042.1|201141.1|201016.1|22
1730363710000|2024-10-31 08:35:10|201146.1|201021.1|201132.6|201007.6|201146.1|201021.1|201118.4|200993.4|15
1730363720000|2024-10-31 08:35:20|201136.8|201011.8|201131.3|201006.3|201136.8|201011.8|201125.2|201000.2|9
1730363730000|2024-10-31 08:35:30|201135.5|201010.5|201133.2|201008.2|201141.1|201016.1|201122.8|200997.8|17
1730363740000|2024-10-31 08:35:40|201110.4|200985.4|201124.9|200999.9|201133.3|201008.3|201110.4|200985.4|13
1730363750000|2024-10-31 08:35:50|201127.9|201002.9|201102.7|200977.7|201129.2|201004.2|201095.5|200970.5|13
1730363760000|2024-10-31 08:36:00|201102.8|200977.8|201084|200959|201104.8|200979.8|201070.7|200945.7|20
1730363770000|2024-10-31 08:36:10|201084.5|200959.5|201120.1|200995.1|201124.4|200999.4|201084.5|200959.5|12
1730363780000|2024-10-31 08:36:20|201126.4|201001.4|201123.7|200998.7|201132.6|201007.6|201103.3|200978.3|16
1730363790000|2024-10-31 08:36:30|201136.9|201011.9|201134.3|201009.3|201139|201014|201126.4|201001.4|8
1730363800000|2024-10-31 08:36:40|201141.5|201016.5|201140.8|201015.8|201150.2|201025.2|201129.9|201004.9|6
1730363810000|2024-10-31 08:36:50|201150.5|201025.5|201132.5|201007.5|201159.7|201034.7|201115.9|200990.9|15
1730363820000|2024-10-31 08:37:00|201110.5|200985.5|201123.3|200998.3|201123.3|200998.3|201088.3|200963.3|20
1730363830000|2024-10-31 08:37:10|201108.4|200983.4|201119.1|200994.1|201119.1|200994.1|201103.9|200978.9|5
1730363840000|2024-10-31 08:37:20|201103.9|200978.9|201115|200990|201118.6|200993.6|201103.9|200978.9|4
1730363850000|2024-10-31 08:37:30|201119.6|200994.6|201119.1|200994.1|201119.6|200994.6|201088.5|200963.5|13
1730363860000|2024-10-31 08:37:40|201120.1|200995.1|201100.5|200975.5|201124.7|200999.7|201093.9|200968.9|16
1730363870000|2024-10-31 08:37:50|201103.6|200978.6|201106.6|200981.6|201125.8|201000.8|201100|200975|10
1730363880000|2024-10-31 08:38:00|201121.8|200996.8|201201.5|201076.5|201201.9|201076.9|201111.8|200986.8|15
1730363890000|2024-10-31 08:38:10|201171.9|201046.9|201176.4|201051.4|201178.7|201053.7|201161.2|201036.2|15
1730363900000|2024-10-31 08:38:20|201176.7|201051.7|201170.6|201045.6|201179.2|201054.2|201158.1|201033.1|14
1730363910000|2024-10-31 08:38:30|201171.2|201046.2|201154.8|201029.8|201171.2|201046.2|201143.2|201018.2|10
1730363920000|2024-10-31 08:38:40|201154.9|201029.9|201174.1|201049.1|201184.6|201059.6|201154.9|201029.9|19
1730363930000|2024-10-31 08:38:50|201177.7|201052.7|201170.6|201045.6|201180|201055|201169.6|201044.6|14
1730363940000|2024-10-31 08:39:00|201156.3|201031.3|201131.2|201006.2|201162.2|201037.2|201119.3|200994.3|21
1730363950000|2024-10-31 08:39:10|201127.1|201002.1|201133.3|201008.3|201139.4|201014.4|201126.6|201001.6|20
1730363960000|2024-10-31 08:39:20|201133.2|201008.2|201136|201011|201145.3|201020.3|201128.3|201003.3|23
1730363970000|2024-10-31 08:39:30|201136.3|201011.3|201133.9|201008.9|201136.3|201011.3|201130.1|201005.1|11
1730363980000|2024-10-31 08:39:40|201136.8|201011.8|201137.6|201012.6|201137.6|201012.6|201136.8|201011.8|3
1730363990000|2024-10-31 08:39:50|201137.9|201012.9|201134.3|201009.3|201143.7|201018.7|201129.7|201004.7|9
1730364000000|2024-10-31 08:40:00|201126.3|201001.3|201084.3|200959.3|201126.3|201001.3|201084.3|200959.3|26
1730364010000|2024-10-31 08:40:10|201083.8|200958.8|201093.2|200968.2|201097.8|200972.8|201083.8|200958.8|3
1730364020000|2024-10-31 08:40:20|201097.3|200972.3|201103.9|200978.9|201103.9|200978.9|201092.6|200967.6|5
1730364030000|2024-10-31 08:40:30|201101.5|200976.5|201112.2|200987.2|201112.2|200987.2|201101.5|200976.5|3
1730364040000|2024-10-31 08:40:40|201111|200986|201134|201009|201134|201009|201107.8|200982.8|6
1730364050000|2024-10-31 08:40:50|201135.4|201010.4|201150.6|201025.6|201150.6|201025.6|201133.2|201008.2|5
1730364060000|2024-10-31 08:41:00|201150.7|201025.7|201124.5|200999.5|201150.7|201025.7|201116.2|200991.2|4
1730364070000|2024-10-31 08:41:10|201121.8|200996.8|201110.2|200985.2|201125.9|201000.9|201106.5|200981.5|6
1730364080000|2024-10-31 08:41:20|201106.8|200981.8|201110.4|200985.4|201110.4|200985.4|201106.8|200981.8|2
1730364100000|2024-10-31 08:41:40|201106.3|200981.3|201108.2|200983.2|201116.1|200991.1|201091.7|200966.7|4
1730364110000|2024-10-31 08:41:50|201095.2|200970.2|201114.5|200989.5|201115.8|200990.8|201095.2|200970.2|12
1730364120000|2024-10-31 08:42:00|201114.7|200989.7|201065|200940|201114.7|200989.7|201065|200940|11
1730364130000|2024-10-31 08:42:10|201069.5|200944.5|201058.9|200933.9|201076.2|200951.2|201058.9|200933.9|11
1730364140000|2024-10-31 08:42:20|201058.8|200933.8|201053.8|200928.8|201060.5|200935.5|201051.2|200926.2|5
1730364150000|2024-10-31 08:42:30|201044.7|200919.7|201074.6|200949.6|201074.6|200949.6|201044.7|200919.7|5
1730364160000|2024-10-31 08:42:40|201058.6|200933.6|201080.8|200955.8|201080.8|200955.8|201054.7|200929.7|13
1730364170000|2024-10-31 08:42:50|201080|200955|201062.8|200937.8|201082.5|200957.5|201045.3|200920.3|12
1730364180000|2024-10-31 08:43:00|201078.2|200953.2|201040.6|200915.6|201078.2|200953.2|201023.7|200898.7|16
1730364190000|2024-10-31 08:43:10|201066.3|200941.3|201054.8|200929.8|201073.2|200948.2|201050.2|200925.2|16
1730364200000|2024-10-31 08:43:20|201060.4|200935.4|201061|200936|201061.4|200936.4|201053.7|200928.7|5
1730364210000|2024-10-31 08:43:30|201056.2|200931.2|201059.7|200934.7|201070.4|200945.4|201046.8|200921.8|24
1730364220000|2024-10-31 08:43:40|201075.8|200950.8|201075.8|200950.8|201075.8|200950.8|201075.8|200950.8|1
1730364230000|2024-10-31 08:43:50|201056.3|200930.5|201060.5|200935.5|201079.8|200954.8|201056.3|200930.5|10
1730364240000|2024-10-31 08:44:00|201063.6|200936.4|201071.5|200946.5|201074.3|200949.3|201057.7|200932.7|16
1730364250000|2024-10-31 08:44:10|201072.3|200947.3|201075.3|200950.3|201075.3|200950.3|201072.3|200947.3|2
1730364270000|2024-10-31 08:44:30|201078.4|200953.4|201076.1|200951.1|201078.4|200953.4|201070.3|200945.3|5
1730364280000|2024-10-31 08:44:40|201077.3|200952.3|201079.9|200954.9|201080.6|200955.6|201076.6|200951.6|7
1730364290000|2024-10-31 08:44:50|201074|200949|201078.7|200953.7|201078.7|200953.7|201072.4|200947.4|3
1730364300000|2024-10-31 08:45:00|201063.2|200938.2|201069.2|200944.2|201078.7|200953.7|201047|200922|13
1730364310000|2024-10-31 08:45:10|201065.1|200940.1|201049.3|200924.3|201073.6|200948.6|201046.5|200921.5|17
1730364320000|2024-10-31 08:45:20|201053.9|200928.9|201059|200934|201073.3|200948.3|201053.9|200928.9|4
1730364330000|2024-10-31 08:45:30|201064.2|200939.2|201056.2|200931.2|201072.8|200947.8|201048.9|200923.9|23
1730364340000|2024-10-31 08:45:40|201056|200931|201079.1|200954.1|201079.2|200954.2|201056|200931|19
1730364350000|2024-10-31 08:45:50|201064.1|200939.1|201063.6|200938.6|201085.7|200960.7|201063.6|200938.6|11
1730364360000|2024-10-31 08:46:00|201059.4|200934.4|201057.4|200932.4|201069.8|200944.8|201050.2|200925.2|16
1730364370000|2024-10-31 08:46:10|201062.2|200937.2|201059|200934|201069.3|200944.3|201049.7|200924.7|19
1730364380000|2024-10-31 08:46:20|201051.4|200926.4|201059.6|200934.6|201072.2|200947.2|201051.4|200926.4|19
1730364390000|2024-10-31 08:46:30|201065.3|200940.3|201063.3|200938.3|201071.8|200946.8|201048.2|200923.2|11
1730364400000|2024-10-31 08:46:40|201066.1|200941.1|201045|200920|201072.5|200947.5|201045|200920|19
1730364410000|2024-10-31 08:46:50|201063.5|200938.5|201065.9|200940.9|201071.6|200946.6|201044.9|200919.9|25
1730364420000|2024-10-31 08:47:00|201068|200943|201048.7|200923.7|201088.3|200963.3|201044.7|200919.7|25
1730364430000|2024-10-31 08:47:10|201065.5|200940.5|201046|200921|201065.5|200940.5|201043.3|200918.3|16
1730364440000|2024-10-31 08:47:20|201040.9|200915.9|201066.9|200941.9|201068.3|200943.3|201040.8|200915.8|14
1730364450000|2024-10-31 08:47:30|201056.9|200931.9|201078.2|200953.2|201083.4|200958.4|201056.9|200931.9|11
1730364460000|2024-10-31 08:47:40|201078.5|200953.5|201061.8|200936.8|201088.1|200963.1|201061.8|200936.8|7
1730364470000|2024-10-31 08:47:50|201057.2|200932.2|201055.6|200930.6|201070.4|200945.4|201044.6|200919.6|13
1730364480000|2024-10-31 08:48:00|201055.2|200930.2|201066.2|200941.2|201066.5|200941.5|201049.8|200924.8|10
1730364490000|2024-10-31 08:48:10|201056.5|200931.5|201066.1|200941.1|201075.1|200950.1|201056.5|200931.5|13
1730364500000|2024-10-31 08:48:20|201058.7|200933.7|201086.7|200961.7|201103.6|200978.6|201051.3|200926.3|13
1730364510000|2024-10-31 08:48:30|201086.9|200961.9|201098|200973|201108.3|200983.3|201082.6|200957.6|12
1730364520000|2024-10-31 08:48:40|201082.3|200957.3|201082.8|200957.8|201084.9|200959.9|201078.2|200953.2|8
1730364530000|2024-10-31 08:48:50|201075.7|200950.7|201100.8|200975.8|201105.1|200980.1|201075.7|200950.7|13
1730364540000|2024-10-31 08:49:00|201079.4|200954.4|201083.8|200958.8|201119.2|200994.2|201079.4|200954.4|16
1730364550000|2024-10-31 08:49:10|201097.7|200972.7|201111.1|200986.1|201126.8|201001.8|201083.9|200958.9|11
1730364560000|2024-10-31 08:49:20|201107|200982|201104.9|200979.9|201129|201004|201098.4|200973.4|10
1730364570000|2024-10-31 08:49:30|201108.3|200983.3|201113.8|200988.8|201126.9|201001.9|201108.3|200983.3|7
1730364580000|2024-10-31 08:49:40|201126.8|201001.8|201112.5|200987.5|201126.8|201001.8|201111.9|200986.9|16
1730364590000|2024-10-31 08:49:50|201125.3|201000.3|201124.6|200999.6|201125.3|201000.3|201111.8|200986.8|10
1730364600000|2024-10-31 08:50:00|201115.4|200990.4|201098.5|200973.5|201118.1|200993.1|201093.2|200968.2|13
1730364610000|2024-10-31 08:50:10|201097.2|200972.2|201083.7|200958.7|201097.2|200972.2|201083.7|200958.7|4
1730364620000|2024-10-31 08:50:20|201083.2|200958.2|201092.4|200967.4|201104.3|200979.3|201083.2|200958.2|19
1730364630000|2024-10-31 08:50:30|201092|200967|201082.8|200957.8|201108.5|200983.5|201072.2|200947.2|17
1730364640000|2024-10-31 08:50:40|201082.9|200957.9|201081.4|200956.4|201094.8|200969.8|201081.4|200956.4|9
1730364650000|2024-10-31 08:50:50|201081.5|200956.5|201093.4|200968.4|201093.4|200968.4|201076.9|200951.9|4
1730364660000|2024-10-31 08:51:00|201066.1|200941.1|201086.6|200961.6|201087.9|200962.9|201066.1|200941.1|16
1730364670000|2024-10-31 08:51:10|201086.1|200961.1|201085.2|200960.2|201086.4|200961.4|201079.4|200954.4|8
1730364680000|2024-10-31 08:51:20|201085.5|200960.5|201089.6|200964.6|201090.4|200965.4|201085.5|200960.5|7
1730364690000|2024-10-31 08:51:30|201090|200965|201091.2|200966.2|201091.9|200966.9|201089.6|200964.6|11
1730364700000|2024-10-31 08:51:40|201090.9|200965.9|201090.4|200965.4|201092|200967|201089.9|200964.9|10
1730364710000|2024-10-31 08:51:50|201083.2|200958.2|201071.5|200946.5|201083.2|200958.2|201066.4|200941.4|21
1730364720000|2024-10-31 08:52:00|201015.6|200890.6|200995|200870|201015.6|200890.6|200984.3|200859.3|18
1730364730000|2024-10-31 08:52:10|200995.5|200870.5|200990.6|200865.6|200999.6|200874.6|200989.5|200864.5|13
1730364740000|2024-10-31 08:52:20|200990.9|200865.9|200996.3|200871.3|201018.5|200893.5|200990.9|200865.9|16
1730364750000|2024-10-31 08:52:30|200997|200872|200997.9|200872.9|200999.2|200874.2|200990.4|200865.4|20
1730364760000|2024-10-31 08:52:40|200998.9|200873.9|200997.3|200872.3|201003|200878|200990.4|200865.4|13
1730364770000|2024-10-31 08:52:50|200997|200872|200997.3|200872.3|201016.8|200891.8|200986.9|200861.9|15
1730364780000|2024-10-31 08:53:00|200996.9|200871.9|200990.3|200865.3|200998.8|200873.8|200985.8|200860.8|22
1730364790000|2024-10-31 08:53:10|200990.8|200865.8|200989.2|200864.2|201000.4|200875.4|200989.2|200864.2|13
1730364800000|2024-10-31 08:53:20|200989.5|200864.5|200995.8|200870.8|200995.8|200870.8|200988.5|200863.5|21
1730364810000|2024-10-31 08:53:30|200994.8|200869.8|200997.6|200872.6|201000.8|200875.8|200993.2|200868.2|12
1730364820000|2024-10-31 08:53:40|200997.1|200872.1|200996.2|200871.2|200997.4|200872.4|200995.1|200870.1|13
1730364830000|2024-10-31 08:53:50|200995.7|200870.7|200997.4|200872.4|200998.6|200873.6|200995.4|200870.4|18
1730364840000|2024-10-31 08:54:00|200995.9|200870.9|200997.4|200872.4|201000.7|200875.7|200992.9|200867.9|17
1730364850000|2024-10-31 08:54:10|200996.9|200871.9|200991.4|200866.4|200996.9|200871.9|200985.5|200860.5|16
1730364860000|2024-10-31 08:54:20|200991.8|200866.8|200989|200864|200992.9|200867.9|200986.2|200861.2|13
1730364870000|2024-10-31 08:54:30|200989.4|200864.4|200988.8|200863.8|200989.7|200864.7|200988.8|200863.8|11
1730364880000|2024-10-31 08:54:40|200989.7|200864.7|200989.4|200864.4|200989.7|200864.7|200989.4|200864.4|2
1730364890000|2024-10-31 08:54:50|200989.9|200864.9|200988|200863|200992.6|200867.6|200983.1|200858.1|13
1730364900000|2024-10-31 08:55:00|200981.2|200856.2|200990.7|200865.7|200999.6|200874.6|200981.2|200856.2|25
1730364910000|2024-10-31 08:55:10|200990.9|200865.9|200991.5|200866.5|200991.5|200866.5|200990.7|200865.7|7
1730364920000|2024-10-31 08:55:20|200991.4|200866.4|200985.8|200860.8|200992|200867|200982.8|200857.8|13
1730364930000|2024-10-31 08:55:30|200988.7|200863.7|200985.8|200860.8|200988.7|200863.7|200985.8|200860.8|2
1730364940000|2024-10-31 08:55:40|200985.6|200860.6|200989.7|200864.7|200990.2|200865.2|200985.6|200860.6|16
1730364950000|2024-10-31 08:55:50|200990.2|200865.2|201014.4|200889.4|201041.4|200916.4|200989|200864|14
1730364960000|2024-10-31 08:56:00|201017.2|200892.2|200992.9|200867.9|201017.2|200892.2|200986|200861|16
1730364970000|2024-10-31 08:56:10|200987.5|200862.5|200990.9|200865.9|200992.7|200867.7|200987.3|200862.3|10
1730364980000|2024-10-31 08:56:20|200990.7|200865.7|200991.8|200866.8|200991.8|200866.8|200987.2|200862.2|10
1730364990000|2024-10-31 08:56:30|200987.2|200862.2|201021.9|200896.9|201023.4|200898.4|200985.6|200860.6|16
1730365000000|2024-10-31 08:56:40|201021.5|200896.5|201022.5|200897.5|201022.5|200897.5|201021.5|200896.5|9
1730365010000|2024-10-31 08:56:50|201022.4|200897.4|201025.6|200900.6|201026.5|200901.5|201022.4|200897.4|8
1730365020000|2024-10-31 08:57:00|201019.6|200894.6|201024.8|200899.8|201028.5|200903.5|201016.9|200891.9|11
1730365030000|2024-10-31 08:57:10|201024.6|200899.6|201025.3|200900.3|201025.3|200900.3|201024.6|200899.6|3
1730365040000|2024-10-31 08:57:20|201025|200900|201024.8|200899.8|201025|200900|201024.8|200899.8|2
1730365050000|2024-10-31 08:57:30|201024|200899|200998.1|200873.1|201024|200899|200978.4|200853.4|11
1730365060000|2024-10-31 08:57:40|200990.3|200865.3|200999.5|200874.5|201000.2|200875.2|200988.3|200863.3|12
1730365070000|2024-10-31 08:57:50|201000|200875|201000.2|200875.2|201000.2|200875.2|201000|200875|2
1730365080000|2024-10-31 08:58:00|200999.2|200874.2|200995.8|200870.8|201000.5|200875.5|200989.8|200864.8|9
1730365090000|2024-10-31 08:58:10|200996.1|200871.1|200995.8|200870.8|200996.6|200871.6|200995.8|200870.8|7
1730365100000|2024-10-31 08:58:20|200996.6|200871.6|201000.9|200875.9|201000.9|200875.9|200991.3|200866.3|13
1730365110000|2024-10-31 08:58:30|201003.1|200878.1|200998|200873|201003.1|200878.1|200987.8|200862.8|8
1730365120000|2024-10-31 08:58:40|200998.5|200873.5|200999.2|200874.2|201002.8|200877.8|200991.6|200866.6|22
1730365130000|2024-10-31 08:58:50|200997.9|200872.9|200992.7|200867.7|201001.3|200876.3|200992.3|200867.3|19
1730365140000|2024-10-31 08:59:00|200999.6|200874.6|201032.7|200907.7|201076.7|200951.7|200991.5|200866.5|29
1730365150000|2024-10-31 08:59:10|201029.1|200904.1|201028.4|200903.4|201043|200918|201028.2|200903.2|10
1730365160000|2024-10-31 08:59:20|201027.9|200902.9|201028.4|200903.4|201041.7|200916.7|201027.2|200902.2|12
1730365170000|2024-10-31 08:59:30|201028.9|200903.9|201024.7|200899.7|201040.5|200915.5|200995.8|200870.8|19
1730365180000|2024-10-31 08:59:40|201029.1|200904.1|201042.2|200917.2|201045.1|200920.1|201023.6|200898.6|17
1730365190000|2024-10-31 08:59:50|201041.7|200916.7|201033|200908|201042.2|200917.2|201033|200908|11
1730365200000|2024-10-31 09:00:00|201033.2|200908.2|201037.9|200912.9|201037.9|200912.9|201033.2|200908.2|6
1730365210000|2024-10-31 09:00:10|201037.8|200912.8|201028.3|200903.3|201037.8|200912.8|201028.3|200903.3|16
1730365220000|2024-10-31 09:00:20|201028.1|200903.1|201029.9|200904.9|201029.9|200904.9|201020.6|200895.6|18
1730365230000|2024-10-31 09:00:30|201034.6|200909.6|201028.8|200903.8|201035.1|200910.1|201028|200903|10
1730365240000|2024-10-31 09:00:40|201028.5|200903.5|201053.1|200928.1|201079.7|200954.7|201028.5|200903.5|13
1730365250000|2024-10-31 09:00:50|201062.9|200937.9|201069.2|200944.2|201069.2|200944.2|201053.7|200928.7|9
1730365260000|2024-10-31 09:01:00|201069.3|200944.3|201096.1|200971.1|201101.1|200976.1|201069.3|200944.3|19
1730365270000|2024-10-31 09:01:10|201089.2|200964.2|201098.6|200973.6|201098.6|200973.6|201089.2|200964.2|8
1730365280000|2024-10-31 09:01:20|201095.6|200970.6|201096.3|200971.3|201099.3|200974.3|201081.8|200956.8|16
1730365290000|2024-10-31 09:01:30|201096.6|200971.6|201092|200967|201096.6|200971.6|201087.5|200962.5|16
1730365300000|2024-10-31 09:01:40|201092.2|200967.2|201091.5|200966.5|201092.4|200967.4|201087.9|200962.9|10
1730365310000|2024-10-31 09:01:50|201091.3|200966.3|201091.8|200966.8|201092|200967|201091.3|200966.3|5
1730365320000|2024-10-31 09:02:00|201082.7|200957.7|201079.1|200954.1|201082.7|200957.7|201064.7|200939.7|16
1730365330000|2024-10-31 09:02:10|201079.4|200954.4|201065.3|200940.3|201079.4|200954.4|201051.5|200926.5|15
1730365340000|2024-10-31 09:02:20|201056.4|200931.4|201050.7|200925.7|201063.9|200938.9|201049.6|200924.6|14
1730365350000|2024-10-31 09:02:30|201051.2|200926.2|201049.2|200924.2|201060.9|200935.9|201049.2|200924.2|14
1730365360000|2024-10-31 09:02:40|201048.7|200923.7|201050.5|200925.5|201052.5|200927.5|201048.7|200923.7|7
1730365370000|2024-10-31 09:02:50|201050.9|200925.9|201039.8|200914.8|201050.9|200925.9|201039.8|200914.8|9
1730365380000|2024-10-31 09:03:00|201036.8|200911.8|201025.9|200900.9|201036.8|200911.8|201025.5|200900.5|14
1730365390000|2024-10-31 09:03:10|201025.7|200900.7|201030.7|200905.7|201031.4|200906.4|201025.6|200900.6|12
1730365400000|2024-10-31 09:03:20|201030.9|200905.9|201031.2|200906.2|201031.7|200906.7|201030.9|200905.9|4
1730365410000|2024-10-31 09:03:30|201031.1|200906.1|201025.4|200900.4|201031.2|200906.2|201015.9|200890.9|19
1730365420000|2024-10-31 09:03:40|201026.6|200901.6|201035.9|200910.9|201036.2|200911.2|201018.8|200893.8|16
1730365430000|2024-10-31 09:03:50|201036.2|200911.2|201017.3|200892.3|201036.2|200911.2|201017.3|200892.3|12
1730365440000|2024-10-31 09:04:00|201017.5|200892.5|201010.6|200885.6|201029.3|200904.3|200985.9|200860.9|21
1730365450000|2024-10-31 09:04:10|201010.4|200885.4|201027.7|200902.7|201030.6|200905.6|201010.4|200885.4|18
1730365460000|2024-10-31 09:04:20|201027.4|200902.4|201031.3|200906.3|201033.8|200908.8|201025.6|200900.6|12
1730365470000|2024-10-31 09:04:30|201031.1|200906.1|201032.8|200907.8|201048.7|200923.7|201030|200905|13
1730365480000|2024-10-31 09:04:40|201030|200905|201031.4|200906.4|201034.2|200909.2|201027.6|200902.6|20
1730365490000|2024-10-31 09:04:50|201031.2|200906.2|201026|200901|201031.2|200906.2|201023.1|200898.1|9
1730365500000|2024-10-31 09:05:00|201025.8|200900.8|201023.5|200898.5|201030.1|200905.1|201017.4|200892.4|11
1730365510000|2024-10-31 09:05:10|201024|200899|201024.9|200899.9|201027.8|200902.8|201020.7|200895.7|11
1730365520000|2024-10-31 09:05:20|201024.1|200899.1|201026.3|200901.3|201030.2|200905.2|201021|200896|8
1730365530000|2024-10-31 09:05:30|201016.8|200891.8|201021.5|200896.5|201028.2|200903.2|201011.5|200886.5|16
1730365540000|2024-10-31 09:05:40|201024.5|200899.5|201032.2|200907.2|201032.2|200907.2|201024.5|200899.5|9
1730365550000|2024-10-31 09:05:50|201026.5|200901.5|201032|200907|201032.3|200907.3|201026.5|200901.5|6
1730365560000|2024-10-31 09:06:00|201032.4|200907.4|201031|200906|201035.2|200910.2|201029.1|200904.1|8
1730365570000|2024-10-31 09:06:10|201024.2|200899.2|201023.2|200898.2|201031.6|200906.6|201023.2|200898.2|13
1730365580000|2024-10-31 09:06:20|201023.6|200898.6|201025|200900|201031.3|200906.3|201021|200896|16
1730365590000|2024-10-31 09:06:30|201025.9|200900.9|201025.2|200900.2|201029|200904|201019.3|200894.3|8
1730365600000|2024-10-31 09:06:40|201025.8|200900.8|201030.3|200905.3|201037.9|200912.9|201020.3|200895.3|21
1730365610000|2024-10-31 09:06:50|201031.8|200906.8|201032.9|200907.9|201032.9|200907.9|201018.3|200893.3|13
1730365620000|2024-10-31 09:07:00|201033.4|200908.4|201032.9|200907.9|201033.9|200908.9|201021.1|200896.1|10
1730365630000|2024-10-31 09:07:10|201032.6|200907.6|201031|200906|201033.1|200908.1|201025.6|200900.6|7
1730365640000|2024-10-31 09:07:20|201033.8|200908.8|201022|200897|201035.2|200910.2|201022|200897|13
1730365650000|2024-10-31 09:07:30|201032.9|200907.9|201030.5|200905.5|201032.9|200907.9|201023.6|200898.6|12
1730365660000|2024-10-31 09:07:40|201026.7|200901.7|201031.1|200906.1|201035.6|200910.6|201018.6|200893.6|19
1730365670000|2024-10-31 09:07:50|201031.2|200906.2|201035.2|200910.2|201035.2|200910.2|200999.3|200874.3|14
1730365680000|2024-10-31 09:08:00|201028.4|200903.4|201018.8|200893.8|201029.2|200904.2|201014.1|200889.1|18
1730365690000|2024-10-31 09:08:10|201018|200893|201023.8|200898.8|201030.6|200905.6|201018|200893|9
1730365700000|2024-10-31 09:08:20|201028.1|200903.1|201038.9|200913.9|201038.9|200913.9|201022.5|200897.5|15
1730365710000|2024-10-31 09:08:30|201030.9|200905.9|201033|200908|201033|200908|201022.5|200897.5|19
1730365720000|2024-10-31 09:08:40|201032|200907|201024.2|200899.2|201032.8|200907.8|201024.2|200899.2|10
1730365730000|2024-10-31 09:08:50|201030.1|200905.1|201018.1|200893.1|201030.9|200905.9|201018.1|200893.1|16
1730365740000|2024-10-31 09:09:00|201021.3|200896.3|201004.3|200879.3|201021.3|200896.3|200994.4|200869.4|15
1730365750000|2024-10-31 09:09:10|201004.8|200879.8|201012.3|200887.3|201013.6|200888.6|201004.4|200879.4|14
1730365760000|2024-10-31 09:09:20|201012|200887|201012.6|200887.6|201012.6|200887.6|201009.1|200884.1|6
1730365770000|2024-10-31 09:09:30|201012.9|200887.9|201014.9|200889.9|201015.7|200890.7|201012.1|200887.1|6
1730365780000|2024-10-31 09:09:40|201015.1|200890.1|201015.1|200890.1|201015.4|200890.4|201015|200890|6
1730365790000|2024-10-31 09:09:50|201014.9|200889.9|201009.8|200884.8|201014.9|200889.9|201007.2|200882.2|12
1730365800000|2024-10-31 09:10:00|201007.3|200882.3|200999.4|200874.4|201007.3|200882.3|200992.9|200867.9|19
1730365810000|2024-10-31 09:10:10|200993.1|200868.1|200993.5|200868.5|201000.1|200875.1|200986.8|200861.8|17
1730365820000|2024-10-31 09:10:20|200993.4|200868.4|200994.4|200869.4|200994.9|200869.9|200986.2|200861.2|11
1730365830000|2024-10-31 09:10:30|200994.5|200869.5|200995.6|200870.6|200998.2|200873.2|200994.5|200869.5|9
1730365840000|2024-10-31 09:10:40|200995.2|200870.2|200992.8|200867.8|200995.2|200870.2|200991.5|200866.5|10
1730365850000|2024-10-31 09:10:50|200987|200862|200992.3|200867.3|200992.3|200867.3|200987|200862|8
1730365860000|2024-10-31 09:11:00|200992|200867|200997.8|200872.8|201009.4|200884.4|200990.2|200865.2|13
1730365870000|2024-10-31 09:11:10|200999.2|200874.2|201005.7|200880.7|201011.1|200886.1|200999.2|200874.2|17
1730365880000|2024-10-31 09:11:20|201004|200879|201007.9|200882.9|201012.2|200887.2|201003.4|200878.4|20
1730365890000|2024-10-31 09:11:30|201007.6|200882.6|201011.3|200886.3|201011.3|200886.3|200998.7|200873.7|14
1730365900000|2024-10-31 09:11:40|201010.8|200885.8|201007|200882|201010.8|200885.8|201003.9|200878.9|13
1730365910000|2024-10-31 09:11:50|201006.7|200881.7|200996|200871|201006.7|200881.7|200990.8|200865.8|18
1730365920000|2024-10-31 09:12:00|200995.7|200870.7|200996.6|200871.6|200997.3|200872.3|200987.3|200862.3|16
1730365930000|2024-10-31 09:12:10|200996.9|200871.9|200992.4|200867.4|200996.9|200871.9|200988.7|200863.7|17
1730365940000|2024-10-31 09:12:20|200992.6|200867.6|201003|200878|201021.8|200896.8|200992|200867|17
1730365950000|2024-10-31 09:12:30|201001.8|200876.8|201001.8|200876.8|201004.5|200879.5|200999.5|200874.5|15
1730365960000|2024-10-31 09:12:40|201002.2|200877.2|201006.3|200881.3|201006.8|200881.8|201002.2|200877.2|9
1730365970000|2024-10-31 09:12:50|201006|200881|201007.8|200882.8|201008|200883|200998.7|200873.7|12
1730365980000|2024-10-31 09:13:00|201002.2|200877.2|201005.1|200880.1|201008.4|200883.4|200999.2|200874.2|16
1730365990000|2024-10-31 09:13:10|201003.3|200878.3|201004.3|200879.3|201005.8|200880.8|201000.9|200875.9|11
1730366000000|2024-10-31 09:13:20|201004.5|200879.5|201001|200876|201007.3|200882.3|201001|200876|7
1730366010000|2024-10-31 09:13:30|201000.1|200875.1|201005.9|200880.9|201009.5|200884.5|201000.1|200875.1|16
1730366020000|2024-10-31 09:13:40|201006.5|200881.5|201006.8|200881.8|201006.8|200881.8|201006.1|200881.1|7
1730366030000|2024-10-31 09:13:50|201008.5|200883.5|201007.1|200882.1|201012.4|200887.4|201001.8|200876.8|11
1730366040000|2024-10-31 09:14:00|201006.9|200881.9|201028.2|200903.2|201033.9|200908.9|201006.9|200881.9|23
1730366050000|2024-10-31 09:14:10|201026.4|200901.4|201014.8|200889.8|201029.7|200904.7|201014.8|200889.8|19
1730366060000|2024-10-31 09:14:20|201014.7|200889.7|201016.1|200891.1|201018.2|200893.2|201014.6|200889.6|13
1730366070000|2024-10-31 09:14:30|201015.9|200890.9|201003.9|200878.9|201016.1|200891.1|201003.9|200878.9|6
1730366080000|2024-10-31 09:14:40|201006.3|200881.3|201007.5|200882.5|201007.5|200882.5|201005.8|200880.8|5
1730366090000|2024-10-31 09:14:50|201009.6|200884.6|201009.5|200884.5|201009.6|200884.6|201007.3|200882.3|10
1730366100000|2024-10-31 09:15:00|201002|200877|201029.1|200904.1|201030.2|200905.2|201002|200877|22
1730366110000|2024-10-31 09:15:10|201027.1|200902.1|201018.8|200893.8|201029.8|200904.8|201018.8|200893.8|10
1730366120000|2024-10-31 09:15:20|201019.7|200894.7|201024.8|200899.8|201029.6|200904.6|201019.7|200894.7|13
1730366130000|2024-10-31 09:15:30|201025|200900|201024.6|200899.6|201025|200900|201024.6|200899.6|3
1730366140000|2024-10-31 09:15:40|201025.1|200900.1|201022.1|200897.1|201025.1|200900.1|201022.1|200897.1|7
1730366150000|2024-10-31 09:15:50|201022.7|200897.7|201024.8|200899.8|201026.5|200901.5|201022.7|200897.7|5
1730366160000|2024-10-31 09:16:00|201025.6|200900.6|201002.4|200877.4|201026.2|200901.2|201002.2|200877.2|12
1730366170000|2024-10-31 09:16:10|201004.4|200879.4|201017.4|200892.4|201017.4|200892.4|201004.4|200879.4|6
1730366180000|2024-10-31 09:16:20|201015.2|200890.2|201028.3|200903.3|201031.6|200961.5|201009.2|200884.2|19
1730366190000|2024-10-31 09:16:30|201026.9|200901.9|201014.5|200889.5|201044.4|200919.4|201014.5|200889.5|12
1730366200000|2024-10-31 09:16:40|201014.4|200889.4|201009.6|200884.6|201015.1|200890.1|201007.2|200882.2|9
1730366210000|2024-10-31 09:16:50|201009.2|200884.2|201010.7|200885.7|201011|200886|201009.2|200884.2|4
1730366220000|2024-10-31 09:17:00|201003.6|200878.6|201008.7|200883.7|201008.7|200883.7|201003.6|200878.6|7
1730366230000|2024-10-31 09:17:10|201009|200884|201011.7|200886.7|201011.7|200886.7|201007.1|200882.1|5
1730366240000|2024-10-31 09:17:20|201012.2|200887.2|201024.8|200899.8|201030.7|200905.7|201012.2|200887.2|17
1730366250000|2024-10-31 09:17:30|201027.2|200902.2|201029.6|200904.6|201033|200908|201027.2|200902.2|20
1730366260000|2024-10-31 09:17:40|201031.3|200906.3|201033.1|200908.1|201040|200915|201029|200904|22
1730366270000|2024-10-31 09:17:50|201033.6|200908.6|201032.9|200907.9|201035.6|200910.6|201026.6|200901.6|11
1730366280000|2024-10-31 09:18:00|201031.1|200906.1|201032.6|200907.6|201034.8|200909.8|201027.2|200902.2|12
1730366290000|2024-10-31 09:18:10|201032.1|200907.1|201027.5|200902.5|201032.8|200907.8|201021.3|200896.3|11
1730366300000|2024-10-31 09:18:20|201026.6|200901.6|201032.1|200907.1|201033.3|200908.3|201026.6|200901.6|14
1730366310000|2024-10-31 09:18:30|201032.5|200907.5|201031.4|200906.4|201032.5|200907.5|201025.2|200900.2|6
1730366320000|2024-10-31 09:18:40|201031.2|200906.2|201021.8|200896.8|201031.2|200906.2|201019.2|200894.2|12
1730366330000|2024-10-31 09:18:50|201022.5|200897.5|201024.2|200899.2|201024.5|200899.5|201022.5|200897.5|4
1730366340000|2024-10-31 09:19:00|201024.3|200899.3|201025.5|200900.5|201032.1|200907.1|201020.4|200895.4|15
1730366350000|2024-10-31 09:19:10|201026|200901|201031.9|200906.9|201031.9|200906.9|201025.5|200900.5|8
1730366360000|2024-10-31 09:19:20|201030.4|200905.4|201031.5|200906.5|201048.7|200923.7|201029|200904|9
1730366370000|2024-10-31 09:19:30|201031.8|200906.8|201024.2|200899.2|201031.8|200960.9|201010.9|200892.8|13
1730366380000|2024-10-31 09:19:40|201026.8|200901.8|201047.1|200922.1|201049.2|200924.2|201024.8|200899.8|11
1730366390000|2024-10-31 09:19:50|201029.3|200904.3|201016.2|200891.2|201029.3|200904.3|201011.5|200886.5|9
1730366400000|2024-10-31 09:20:00|201017.6|200892.6|200998.1|200873.1|201023.5|200898.5|200992.7|200867.7|17
1730366410000|2024-10-31 09:20:10|200996.6|200871.6|201001.1|200876.1|201002.9|200877.9|200996.6|200871.6|12
1730366420000|2024-10-31 09:20:20|201001.4|200876.4|200992.3|200867.3|201003|200878|200986|200861|14
1730366430000|2024-10-31 09:20:30|200994|200869|200986.9|200861.9|200997.1|200872.1|200986.9|200861.9|11
1730366440000|2024-10-31 09:20:40|200989.3|200864.3|200991.4|200866.4|200996.3|200871.3|200989.3|200864.3|10
1730366450000|2024-10-31 09:20:50|200991.9|200866.9|200991.3|200866.3|200991.9|200866.9|200991.3|200866.3|2
1730366460000|2024-10-31 09:21:00|200990.1|200865.1|200992.7|200867.7|200995|200870|200989.3|200864.3|11
1730366470000|2024-10-31 09:21:10|200991.1|200866.1|200992.5|200867.5|200993.9|200868.9|200989.8|200864.8|6
1730366480000|2024-10-31 09:21:20|200990.1|200865.1|200995.7|200870.7|200995.7|200870.7|200986.9|200861.9|8
1730366490000|2024-10-31 09:21:30|200995.6|200870.6|200990.5|200865.5|200998.8|200873.8|200990.5|200865.5|9
1730366500000|2024-10-31 09:21:40|200990.9|200865.9|201019.2|200894.2|201019.2|200948|200990.9|200865.9|9
1730366510000|2024-10-31 09:21:50|201019.8|200894.8|200988.3|200863.3|201020.9|200895.9|200985.4|200860.4|22
1730366520000|2024-10-31 09:22:00|200987.9|200862.9|200991.4|200866.4|200991.4|200866.4|200987.8|200862.8|11
1730366530000|2024-10-31 09:22:10|200991.1|200866.1|200990.1|200865.1|200991.1|200866.1|200987.4|200862.4|3
1730366540000|2024-10-31 09:22:20|200990|200865|200988.8|200863.8|200990.6|200865.6|200988.8|200863.8|4
1730366550000|2024-10-31 09:22:30|200991.3|200866.3|200987.6|200862.6|200993.3|200868.3|200987.6|200862.6|17
1730366560000|2024-10-31 09:22:40|200989|200864|200991.9|200866.9|200991.9|200866.9|200989|200864|6
1730366570000|2024-10-31 09:22:50|200991.1|200866.1|200991.5|200866.5|200992.7|200867.7|200988.7|200863.7|13
1730366580000|2024-10-31 09:23:00|200985.8|200860.8|200989.2|200864.2|200991.2|200866.2|200985.3|200860.3|10
1730366590000|2024-10-31 09:23:10|200989.1|200864.1|200989.5|200864.5|200990.9|200865.9|200986.6|200861.6|6
1730366600000|2024-10-31 09:23:20|200989.9|200864.9|200982.7|200857.7|200993.6|200868.6|200981.3|200856.3|16
1730366610000|2024-10-31 09:23:30|200982.2|200857.2|200983.2|200858.2|200983.2|200858.2|200982.2|200857.2|4
1730366620000|2024-10-31 09:23:40|200983.1|200858.1|200989.1|200864.1|200990.3|200865.3|200983.1|200858.1|17
1730366630000|2024-10-31 09:23:50|200988.7|200863.7|200989.6|200864.6|200990.1|200865.1|200987.8|200862.8|10
1730366640000|2024-10-31 09:24:00|200988.8|200863.8|200992.5|200867.5|200992.5|200867.5|200985.5|200860.5|13
1730366650000|2024-10-31 09:24:10|200991.3|200866.3|200994.3|200869.3|200994.6|200869.6|200991.3|200866.3|10
1730366660000|2024-10-31 09:24:20|200993.8|200868.8|200994|200869|200995.4|200870.4|200992.6|200867.6|7
1730366670000|2024-10-31 09:24:30|200995.8|200870.8|200991.6|200866.6|200995.8|200870.8|200990.2|200865.2|12
1730366680000|2024-10-31 09:24:40|200991.8|200866.8|200991.8|200866.8|200993.2|200868.2|200988.4|200863.4|10
1730366690000|2024-10-31 09:24:50|200992.2|200867.2|200990.3|200865.3|200994.7|200869.7|200990.1|200865.1|13
1730366700000|2024-10-31 09:25:00|200987.1|200862.1|200990.3|200865.3|200991.4|200866.4|200984.3|200859.3|16
1730366710000|2024-10-31 09:25:10|200990.1|200865.1|200996.4|200871.4|200997.5|200872.5|200986.5|200861.5|11
1730366720000|2024-10-31 09:25:20|200994.6|200869.6|200990.7|200865.7|200994.6|200869.6|200990.3|200865.3|5
1730366730000|2024-10-31 09:25:30|200990.8|200865.8|200997.4|200872.4|200998.7|200873.7|200988.5|200863.5|12
1730366740000|2024-10-31 09:25:40|200997|200872|200997.4|200872.4|200997.4|200872.4|200997|200872|4
1730366750000|2024-10-31 09:25:50|200997.5|200872.5|200999.5|200874.5|201000.2|200875.2|200993.8|200868.8|11
1730366760000|2024-10-31 09:26:00|200991.5|200866.5|201001.8|200876.8|201002.4|200877.4|200991.5|200866.5|13
1730366770000|2024-10-31 09:26:10|201002.1|200877.1|201002.5|200877.5|201002.5|200877.5|200997.4|200872.4|15
1730366780000|2024-10-31 09:26:20|201000.4|200875.4|201002.6|200877.6|201003.1|200878.1|201000.4|200875.4|4
1730366790000|2024-10-31 09:26:30|201002.2|200877.2|201002.4|200877.4|201002.4|200877.4|200999.8|200874.8|7
1730366800000|2024-10-31 09:26:40|201001.8|200876.8|200994.5|200869.5|201001.8|200876.8|200984.3|200859.3|15
1730366810000|2024-10-31 09:26:50|200994.8|200869.8|200996.1|200871.1|200997.1|200872.1|200991.1|200866.1|14
1730366820000|2024-10-31 09:27:00|200986.7|200861.7|200994.8|200869.8|201000.2|200875.2|200986.7|200861.7|12
1730366830000|2024-10-31 09:27:10|200994.4|200869.4|200992.5|200867.5|200997.7|200872.7|200988|200863|14
1730366840000|2024-10-31 09:27:20|200991|200866|200997.7|200872.7|200997.7|200872.7|200991|200866|13
1730366850000|2024-10-31 09:27:30|200998.5|200873.5|200997.1|200872.1|200998.5|200873.5|200996.4|200871.4|4
1730366860000|2024-10-31 09:27:40|200998.9|200873.9|200994.1|200869.1|201003.1|200878.1|200994.1|200869.1|12
1730366870000|2024-10-31 09:27:50|200995.7|200870.7|201003.3|200878.3|201004.8|200879.8|200995.7|200870.7|13
1730366880000|2024-10-31 09:28:00|200996.7|200871.7|200990.9|200865.9|200997.9|200872.9|200988.3|200863.3|11
1730366890000|2024-10-31 09:28:10|200992.8|200867.8|200992.9|200867.9|200995.5|200870.5|200992.8|200867.8|5
1730366900000|2024-10-31 09:28:20|200991.1|200866.1|200986.1|200861.1|200992.4|200867.4|200986.1|200861.1|7
1730366910000|2024-10-31 09:28:30|200988.3|200863.3|200995|200870|200995.7|200870.7|200986.4|200861.4|8
1730366920000|2024-10-31 09:28:40|200993.4|200868.4|200986.8|200861.8|200998|200873|200986.2|200861.2|9
1730366930000|2024-10-31 09:28:50|200987.8|200862.8|200988.8|200863.8|200995.3|200870.3|200983.9|200858.9|10
1730366940000|2024-10-31 09:29:00|200990.6|200865.6|200993.3|200868.3|200994.7|200869.7|200985.4|200860.4|8
1730366950000|2024-10-31 09:29:10|200999.4|200874.4|200991|200866|200999.4|200874.4|200988.4|200863.4|5
1730366960000|2024-10-31 09:29:20|200993.6|200868.6|200990.5|200865.5|200993.7|200868.7|200982.5|200857.5|11
1730366970000|2024-10-31 09:29:30|200992.9|200867.9|200997.8|200872.8|201000.6|200875.6|200992.9|200867.9|9
1730366980000|2024-10-31 09:29:40|200998.9|200873.9|201005.9|200880.9|201007.4|200882.4|200998.9|200873.9|4
1730366990000|2024-10-31 09:29:50|201001.9|200876.9|201007.1|200882.1|201007.1|200882.1|201001.9|200876.9|2
1730367000000|2024-10-31 09:30:00|201008.2|200883.2|200998.1|200873.1|201008.2|200883.2|200995.3|200870.3|8
1730367010000|2024-10-31 09:30:10|200991.4|200866.4|200991.9|200866.9|200991.9|200866.9|200991.4|200866.4|2
1730367040000|2024-10-31 09:30:40|200993.7|200868.7|200993.7|200868.7|200993.7|200868.7|200993.7|200868.7|1
1730367050000|2024-10-31 09:30:50|200992.2|200867.2|200996.5|200871.5|200996.5|200871.5|200992.2|200867.2|3
1730367060000|2024-10-31 09:31:00|200995.4|200870.4|200991.9|200866.9|201003.7|200878.7|200969.3|200844.3|11
1730367070000|2024-10-31 09:31:10|200992.5|200867.5|200990.8|200865.8|200992.5|200867.5|200989.3|200864.3|4
1730367080000|2024-10-31 09:31:20|200986.2|200861.2|200990.8|200865.8|200990.8|200865.8|200986.2|200861.2|2
1730367090000|2024-10-31 09:31:30|200985.6|200860.6|200987.3|200862.3|200987.3|200862.3|200985.6|200860.6|2
1730367100000|2024-10-31 09:31:40|200990.1|200865.1|200990.1|200865.1|200990.1|200865.1|200990.1|200865.1|1
1730367110000|2024-10-31 09:31:50|200990.7|200865.7|201003.8|200878.8|201005.6|200880.6|200990.7|200865.7|10
1730367120000|2024-10-31 09:32:00|201001.9|200876.9|200999.2|200874.2|201001.9|200876.9|200991.5|200866.5|14
1730367130000|2024-10-31 09:32:10|200999|200874|201000.1|200875.1|201000.1|200875.1|200999|200874|3
1730367140000|2024-10-31 09:32:20|200990.9|200865.9|201002.2|200877.2|201002.2|200877.2|200976.4|200851.4|11
1730367150000|2024-10-31 09:32:30|201001.2|200876.2|200992.1|200867.1|201001.2|200876.2|200992.1|200867.1|7
1730367160000|2024-10-31 09:32:40|200993.7|200868.7|200992.3|200867.3|200999.4|200874.4|200987.2|200862.2|7
1730367170000|2024-10-31 09:32:50|200990.5|200865.5|200992.2|200867.2|200992.2|200867.2|200990.5|200865.5|4
1730367180000|2024-10-31 09:33:00|200990.2|200865.2|200990.4|200865.4|200993.2|200868.2|200990.2|200865.2|9
1730367190000|2024-10-31 09:33:10|200993.5|200868.5|200998.3|200873.3|200999.9|200874.9|200986.9|200861.9|13
1730367200000|2024-10-31 09:33:20|200990.7|200865.7|200946.9|200821.9|200998.2|200873.2|200939.1|200814.1|17
1730367210000|2024-10-31 09:33:30|200948.2|200823.2|200912.5|200787.5|200948.2|200823.2|200903.3|200778.3|22
1730367220000|2024-10-31 09:33:40|200911.1|200786.1|200912.2|200787.2|200912.8|200787.8|200908.7|200783.7|8
1730367230000|2024-10-31 09:33:50|200913.9|200788.9|200913.2|200788.2|200914.2|200789.2|200912.3|200787.3|8
1730367240000|2024-10-31 09:34:00|200913.8|200788.8|200925.8|200800.8|200929.7|200804.7|200911.1|200786.1|11
1730367250000|2024-10-31 09:34:10|200923.7|200798.7|200924.6|200799.6|200925.7|200800.7|200921.5|200796.5|10
1730367260000|2024-10-31 09:34:20|200926.7|200801.7|200924.9|200799.9|200926.7|200801.7|200918.3|200793.3|4
1730367270000|2024-10-31 09:34:30|200917.3|200792.3|200908.8|200783.8|200917.3|200792.3|200904.1|200779.1|8
1730367280000|2024-10-31 09:34:40|200910.7|200785.7|200908.5|200783.5|200911.5|200786.5|200903.8|200778.8|8
1730367300000|2024-10-31 09:35:00|200908.1|200783.1|200895.5|200770.5|200908.1|200783.1|200893.7|200768.7|12
1730367310000|2024-10-31 09:35:10|200892.5|200767.5|200896.7|200771.7|200902.5|200777.5|200892.5|200767.5|21
1730367320000|2024-10-31 09:35:20|200897.7|200772.7|200899.7|200774.7|200901.9|200776.9|200890.9|200765.9|19
1730367330000|2024-10-31 09:35:30|200896.2|200771.2|200897.9|200772.9|200900.8|200775.8|200891.9|200766.9|11
1730367340000|2024-10-31 09:35:40|200901.2|200776.2|200901.1|200776.1|200901.6|200776.6|200897.9|200772.9|16
1730367350000|2024-10-31 09:35:50|200898.9|200773.9|200900.7|200775.7|200913.7|200788.7|200896.8|200771.8|11
1730367360000|2024-10-31 09:36:00|200896.4|200771.4|200896.1|200771.1|200901|200776|200894.3|200769.3|15
1730367370000|2024-10-31 09:36:10|200900|200775|200899.2|200774.2|200900.8|200775.8|200895.1|200770.1|15
1730367380000|2024-10-31 09:36:20|200897.1|200772.1|200898.9|200773.9|200900.4|200775.4|200893.9|200768.9|8
1730367390000|2024-10-31 09:36:30|200900.8|200775.8|200901|200776|200901|200776|200898.5|200773.5|8
1730367400000|2024-10-31 09:36:40|200899.4|200774.4|200900.8|200775.8|200900.8|200775.8|200897.3|200772.3|8
1730367410000|2024-10-31 09:36:50|200901.9|200776.9|200915.9|200790.9|200916.5|200791.5|200901.9|200776.9|4
1730367420000|2024-10-31 09:37:00|200914.9|200789.9|200899.5|200774.5|200914.9|200789.9|200897.1|200772.1|11
1730367430000|2024-10-31 09:37:10|200901.4|200776.4|200913.9|200788.9|200913.9|200788.9|200899.3|200774.3|8
1730367440000|2024-10-31 09:37:20|200913.1|200788.1|200913.1|200788.1|200913.1|200788.1|200913.1|200788.1|1
1730367450000|2024-10-31 09:37:30|200905.4|200780.4|200901.5|200776.5|200911|200786|200897.7|200772.7|8
1730367460000|2024-10-31 09:37:40|200902.9|200777.9|200911.1|200786.1|200913|200788|200902.9|200777.9|5
1730367470000|2024-10-31 09:37:50|200905.4|200780.4|200912.8|200787.8|200912.8|200787.8|200905.4|200780.4|6
1730367480000|2024-10-31 09:38:00|200903.3|200778.3|200914.4|200789.4|200914.4|200789.4|200903.3|200778.3|5
1730367490000|2024-10-31 09:38:10|200906.6|200781.6|200910.6|200785.6|200910.6|200785.6|200906.6|200781.6|3
1730367500000|2024-10-31 09:38:20|200908.9|200783.9|200902.4|200777.4|200908.9|200783.9|200902.4|200777.4|2
1730367510000|2024-10-31 09:38:30|200904.2|200779.2|200913.4|200788.4|200916.6|200791.6|200904.2|200779.2|7
1730367520000|2024-10-31 09:38:40|200906.9|200781.9|200905|200780|200906.9|200781.9|200899.9|200774.9|11
1730367530000|2024-10-31 09:38:50|200906.3|200781.3|200918.2|200793.2|200920.4|200795.4|200906.3|200781.3|8
1730367540000|2024-10-31 09:39:00|200918.9|200793.9|200917.8|200792.8|200918.9|200793.9|200917.8|200792.8|4
1730367550000|2024-10-31 09:39:10|200918.4|200793.4|200902.9|200777.9|200918.4|200793.4|200901.1|200776.1|7
1730367560000|2024-10-31 09:39:20|200904.5|200779.5|200928.8|200803.8|200938|200813|200904.5|200779.5|8
1730367570000|2024-10-31 09:39:30|200926.9|200801.9|200930.9|200805.9|200933.4|200808.4|200926.9|200801.9|4
1730367580000|2024-10-31 09:39:40|200929.6|200804.6|200932.7|200807.7|200932.7|200807.7|200928|200803|10
1730367590000|2024-10-31 09:39:50|200931.2|200806.2|200932.5|200807.5|200932.5|200807.5|200929.3|200804.3|5
1730367600000|2024-10-31 09:40:00|200925|200800|200942.3|200817.3|200952.3|200827.3|200925|200800|13
1730367610000|2024-10-31 09:40:10|200944.5|200819.5|200937.5|200812.5|200944.5|200819.5|200933.3|200808.3|13
1730367620000|2024-10-31 09:40:20|200939.3|200814.3|200933.6|200808.6|200939.3|200814.3|200933.6|200808.6|3
1730367630000|2024-10-31 09:40:30|200937.9|200812.9|200938.7|200813.7|200938.7|200813.7|200932.7|200807.7|4
1730367640000|2024-10-31 09:40:40|200937.3|200812.3|200935.8|200810.8|200937.3|200812.3|200935.8|200810.8|2
1730367650000|2024-10-31 09:40:50|200934.1|200809.1|200937.9|200812.9|200938.2|200813.2|200933.3|200808.3|7
1730367660000|2024-10-31 09:41:00|200931.9|200806.9|200936.6|200811.6|200938.4|200813.4|200929.1|200804.1|13
1730367670000|2024-10-31 09:41:10|200938|200813|200935.6|200810.6|200938|200813|200927|200802|5
1730367680000|2024-10-31 09:41:20|200928.1|200803.1|200903.7|200778.7|200928.1|200803.1|200903.7|200778.7|3
1730367690000|2024-10-31 09:41:30|200910.2|200785.2|200909.3|200784.3|200911.7|200786.7|200903.2|200778.2|10
1730367700000|2024-10-31 09:41:40|200910.9|200785.9|200943.4|200818.4|200954|200829|200907.8|200782.8|16
1730367710000|2024-10-31 09:41:50|200941.8|200816.8|200943.6|200818.6|200943.6|200818.6|200941.8|200816.8|2
1730367720000|2024-10-31 09:42:00|200938.4|200813.4|200938.7|200813.7|200943.4|200818.4|200932.3|200807.3|10
1730367730000|2024-10-31 09:42:10|200940.2|200815.2|200925.4|200800.4|200940.2|200815.2|200921.5|200796.5|12
1730367740000|2024-10-31 09:42:20|200924|200799|200915.9|200790.9|200924|200799|200910.2|200785.2|7
1730367750000|2024-10-31 09:42:30|200917.9|200792.9|200913.3|200788.3|200920.8|200795.8|200909.3|200784.3|15
1730367760000|2024-10-31 09:42:40|200915.2|200790.2|200908.4|200783.4|200915.4|200790.4|200903.4|200778.4|7
1730367770000|2024-10-31 09:42:50|200906.6|200781.6|200911.3|200786.3|200912.8|200787.8|200906.6|200781.6|10
1730367780000|2024-10-31 09:43:00|200910.6|200785.6|200903.1|200778.1|200915.8|200790.8|200896.1|200771.1|16
1730367790000|2024-10-31 09:43:10|200903.7|200778.7|200936.5|200811.5|200943.6|200818.6|200903.7|200778.7|12
1730367800000|2024-10-31 09:43:20|200935.2|200810.2|200936.3|200811.3|200940.1|200815.1|200934.9|200809.9|7
1730367810000|2024-10-31 09:43:30|200937.7|200812.7|200934.1|200809.1|200937.7|200812.7|200930.6|200805.6|8
1730367820000|2024-10-31 09:43:40|200933.1|200808.1|200937.8|200812.8|200937.8|200812.8|200933.1|200808.1|12
1730367830000|2024-10-31 09:43:50|200936.7|200811.7|200931.2|200806.2|200936.7|200811.7|200931.2|200806.2|2
1730367840000|2024-10-31 09:44:00|200924.2|200799.2|200912.7|200787.7|200927.6|200802.6|200907.9|200782.9|13
1730367850000|2024-10-31 09:44:10|200911.1|200786.1|200908.8|200783.8|200912.7|200787.7|200908.3|200783.3|7
1730367860000|2024-10-31 09:44:20|200911.9|200786.9|200916.1|200791.1|200921.6|200796.6|200910.1|200785.1|11
1730367870000|2024-10-31 09:44:30|200917.5|200792.5|200916.1|200791.1|200919.2|200794.2|200914|200789|9
1730367880000|2024-10-31 09:44:40|200917.8|200792.8|200918.7|200793.7|200918.9|200793.9|200917.8|200792.8|4
1730367890000|2024-10-31 09:44:50|200920|200795|200953.4|200828.4|200955.6|200830.6|200920|200795|8
1730367900000|2024-10-31 09:45:00|200952|200827|200953.6|200828.6|200953.6|200828.6|200952|200827|2
1730367910000|2024-10-31 09:45:10|200955.1|200830.1|200955.7|200830.7|200955.7|200830.7|200953.7|200828.7|3
1730367930000|2024-10-31 09:45:30|200955.6|200830.6|200955.6|200830.6|200955.6|200830.6|200955.6|200830.6|1
1730367940000|2024-10-31 09:45:40|200954|200829|200955.8|200830.8|200955.8|200830.8|200954|200829|2
1730367970000|2024-10-31 09:46:10|200954.1|200829.1|200953.9|200828.9|200954.1|200829.1|200953.9|200828.9|2
1730367980000|2024-10-31 09:46:20|200955.3|200830.3|200955.6|200830.6|200957.2|200832.2|200955.3|200830.3|4
1730367990000|2024-10-31 09:46:30|200957.2|200832.2|200957.1|200832.1|200957.2|200832.2|200957.1|200832.1|2
1730368000000|2024-10-31 09:46:40|200958.3|200833.3|200959.1|200834.1|200960.5|200835.5|200958.3|200833.3|3
1730368010000|2024-10-31 09:46:50|200957.3|200832.3|200956.5|200831.5|200957.3|200832.3|200953.9|200828.9|3
1730368030000|2024-10-31 09:47:10|200958.1|200833.1|200958.1|200833.1|200958.1|200833.1|200958.1|200833.1|1
1730368040000|2024-10-31 09:47:20|200957.2|200832.2|201003.2|200878.2|201004.9|200879.9|200957.2|200832.2|9
1730368050000|2024-10-31 09:47:30|201004.9|200879.9|201007.8|200882.8|201007.8|200882.8|201004.8|200879.8|6
1730368060000|2024-10-31 09:47:40|201008.7|200883.7|201038.4|200913.4|201038.5|200913.5|201008.7|200883.7|4
1730368070000|2024-10-31 09:47:50|201036.4|200911.4|201058.6|200933.6|201058.7|200933.7|201036.4|200911.4|13
1730368080000|2024-10-31 09:48:00|201056.7|200931.7|201054.9|200929.9|201059.1|200934.1|201054.3|200929.3|9
1730368090000|2024-10-31 09:48:10|201054.4|200929.4|201054.2|200929.2|201055.9|200930.9|201051|200926|6
1730368100000|2024-10-31 09:48:20|201051.5|200926.5|201049.2|200924.2|201051.5|200926.5|201049.2|200924.2|2
1730368110000|2024-10-31 09:48:30|201052|200927|201049.1|200924.1|201052.7|200927.7|201048.5|200923.5|6
1730368120000|2024-10-31 09:48:40|201051.4|200926.4|201051|200926|201052.9|200927.9|201048.6|200923.6|6
1730368130000|2024-10-31 09:48:50|201049.2|200924.2|201046.1|200921.1|201049.2|200924.2|201044.3|200919.3|9
1730368140000|2024-10-31 09:49:00|201045.7|200920.7|201047.9|200922.9|201051.3|200926.3|201045.7|200920.7|5
1730368160000|2024-10-31 09:49:20|201045.8|200920.8|201044.8|200919.8|201045.8|200920.8|201039.4|200914.4|3
1730368170000|2024-10-31 09:49:30|201043.7|200918.7|201036.5|200911.5|201043.7|200918.7|201027.5|200902.5|12
1730368180000|2024-10-31 09:49:40|201034.7|200909.7|201031.8|200906.8|201037.1|200912.1|201025.5|200900.5|12
1730368190000|2024-10-31 09:49:50|201028.9|200903.9|201024|200899|201035.5|200910.5|201016.8|200891.8|15
1730368200000|2024-10-31 09:50:00|201024.9|200899.9|201028.2|200903.2|201029.5|200904.5|201024.9|200899.9|6
1730368210000|2024-10-31 09:50:10|201028.3|200903.3|201028.3|200903.3|201028.3|200903.3|201028.3|200903.3|1
1730368220000|2024-10-31 09:50:20|201027.4|200902.4|201024|200899|201027.4|200902.4|201015.4|200890.4|10
1730368230000|2024-10-31 09:50:30|201021.8|200896.8|201020.5|200895.5|201021.8|200896.8|201017.5|200892.5|4
1730368240000|2024-10-31 09:50:40|201018|200893|201023.1|200898.1|201023.1|200898.1|201012.3|200887.3|8
1730368250000|2024-10-31 09:50:50|201021.4|200896.4|201023.4|200898.4|201025.4|200900.4|201021.4|200896.4|5
1730368260000|2024-10-31 09:51:00|201020.4|200895.4|201021.2|200896.2|201024.6|200899.6|201016|200891|10
1730368280000|2024-10-31 09:51:20|201023.7|200898.7|201015.4|200890.4|201023.7|200898.7|201013|200888|9
1730368290000|2024-10-31 09:51:30|201017.7|200892.7|201064.1|200939.1|201068.9|200943.9|201017.7|200892.7|6
1730368300000|2024-10-31 09:51:40|201065.1|200940.1|201152.8|201027.8|201152.8|201027.8|201065.1|200940.1|13
1730368310000|2024-10-31 09:51:50|201151.9|201026.9|201145.5|201020.5|201155.9|201030.9|201144.5|201019.5|8
1730368320000|2024-10-31 09:52:00|201143.7|201018.7|201149.8|201024.8|201152.2|201027.2|201143.7|201018.7|6
1730368330000|2024-10-31 09:52:10|201150.8|201025.8|201152.7|201027.7|201158.8|201033.8|201150.8|201025.8|6
1730368340000|2024-10-31 09:52:20|201158.1|201033.1|201156.5|201031.5|201158.1|201033.1|201156.5|201031.5|2
1730368370000|2024-10-31 09:52:50|201153.8|201028.8|201215.7|201090.7|201220|201095|201153.8|201028.8|18
1730368380000|2024-10-31 09:53:00|201217.8|201092.8|201273.6|201148.6|201276.8|201151.8|201217.8|201092.8|20
1730368390000|2024-10-31 09:53:10|201275|201150|201339.4|201214.4|201343.5|201218.5|201275|201150|30
1730368400000|2024-10-31 09:53:20|201339.2|201214.2|201326.2|201201.2|201345.8|201220.8|201324.8|201199.8|30
1730368410000|2024-10-31 09:53:30|201357.8|201232.8|201409.2|201284.2|201409.2|201284.2|201344.2|201219.2|26
1730368420000|2024-10-31 09:53:40|201435|201310|201434.2|201309.2|201438.4|201313.4|201429.1|201304.1|22
1730368430000|2024-10-31 09:53:50|201432.7|201307.7|201432.2|201307.2|201461.3|201325.8|201411.5|201286.5|23
1730368440000|2024-10-31 09:54:00|201445.9|201320.9|201462.8|201337.8|201477.3|201352.3|201440.1|201315.1|31
1730368450000|2024-10-31 09:54:10|201463.5|201338.5|201406.4|201281.4|201471.4|201346.4|201382.4|201257.4|24
1730368460000|2024-10-31 09:54:20|201409|201284|201442.5|201317.5|201448|201323|201402.9|201277.9|22
1730368470000|2024-10-31 09:54:30|201442.7|201317.7|201441.1|201316.1|201442.7|201317.7|201440.6|201315.6|7
1730368480000|2024-10-31 09:54:40|201441.2|201316.2|201439.3|201314.3|201441.2|201316.2|201435.5|201310.5|9
1730368490000|2024-10-31 09:54:50|201439.4|201314.4|201420|201295|201441.8|201316.8|201415.7|201290.7|25
1730368500000|2024-10-31 09:55:00|201419.5|201294.5|201447.9|201322.9|201449.4|201324.4|201387|201262|33
1730368510000|2024-10-31 09:55:10|201439.9|201314.9|201416.2|201291.2|201439.9|201314.9|201413.4|201288.4|22
1730368520000|2024-10-31 09:55:20|201415.9|201290.9|201418.7|201293.7|201424.1|201299.1|201411.7|201286.7|16
1730368530000|2024-10-31 09:55:30|201416.8|201291.8|201399.8|201274.8|201416.8|201291.8|201377.5|201252.5|19
1730368540000|2024-10-31 09:55:40|201399.6|201274.6|201405.3|201280.3|201405.3|201280.3|201396.2|201271.2|15
1730368550000|2024-10-31 09:55:50|201421.1|201296.1|201418.7|201293.7|201422|201297|201418|201293|12
1730368560000|2024-10-31 09:56:00|201416.2|201291.2|201398.4|201273.4|201416.2|201291.2|201394.7|201269.7|10
1730368590000|2024-10-31 09:56:30|201359.4|201309.4|201385.3|201260.3|201387.7|201309.4|201359.4|201256|16
1730368600000|2024-10-31 09:56:40|201386.7|201261.7|201402.6|201277.6|201410.1|201285.1|201381.1|201256.1|22
1730368610000|2024-10-31 09:56:50|201402|201277|201403.5|201278.5|201404.4|201279.4|201402|201277|5
1730368620000|2024-10-31 09:57:00|201403.7|201278.7|201403.4|201278.4|201405|201280|201403|201278|5
1730368630000|2024-10-31 09:57:10|201402.9|201277.9|201402.9|201277.9|201402.9|201277.9|201402.9|201277.9|1
1730368640000|2024-10-31 09:57:20|201402.8|201277.8|201404.1|201279.1|201404.1|201279.1|201402.5|201277.5|3
1730368650000|2024-10-31 09:57:30|201370.5|201245.5|201372|201247|201376.7|201251.7|201316.9|201191.9|29
1730368660000|2024-10-31 09:57:40|201380.5|201255.5|201374|201249|201380.5|201255.5|201372.4|201247.4|6
1730368670000|2024-10-31 09:57:50|201373.2|201248.2|201364.6|201239.6|201375.1|201250.1|201364.6|201239.6|7
1730368680000|2024-10-31 09:58:00|201364.8|201239.8|201358.4|201191.4|201364.9|201239.9|201338.5|201191.4|14
1730368690000|2024-10-31 09:58:10|201357.1|201196.6|201366.9|201204.7|201373.2|201211.2|201357.1|201196.6|13
1730368700000|2024-10-31 09:58:20|201366.1|201207.8|201359|201201.3|201368.2|201211|201358.7|201196.5|9
1730368710000|2024-10-31 09:58:30|201358.9|201198.5|201391.6|201223.6|201408|201249.8|201358.9|201196.6|25
1730368720000|2024-10-31 09:58:40|201399|201231|201398.5|201230.5|201400.8|201232.8|201398.5|201230.4|7
1730368730000|2024-10-31 09:58:50|201397.2|201235.7|201394.9|201248.6|201416.8|201262.4|201394.9|201235.7|8
1730368740000|2024-10-31 09:59:00|201393|201248.8|201393.7|201250.1|201394|201250.1|201392.9|201246.9|6
1730368750000|2024-10-31 09:59:10|201395.1|201251.7|201400.8|201257.4|201400.8|201257.4|201395.1|201251.7|2
1730368760000|2024-10-31 09:59:20|201404.1|201260.7|201343.6|201199.5|201404.1|201260.7|201343.6|201199.5|19
1730368770000|2024-10-31 09:59:30|201327.9|201183.8|201346.7|201221.7|201374.6|201233.5|201327.9|201183.8|22
1730368780000|2024-10-31 09:59:40|201348.7|201221|201332.9|201207.9|201348.7|201221|201332.9|201207.9|4
1730368790000|2024-10-31 09:59:50|201335.7|201210.7|201334.8|201209.8|201344.1|201219.1|201317.4|201192.4|14
1730368800000|2024-10-31 10:00:00|201334.3|201209.3|201422|201266.1|201430.3|201277.2|201326|201179.8|32
1730368810000|2024-10-31 10:00:10|201423.5|201265.8|201462.8|201320.8|201470.9|201326.8|201422.7|201265.8|18
1730368820000|2024-10-31 10:00:20|201460.8|201322.9|201430.7|201292.2|201466.7|201324|201430.7|201291.3|21
1730368830000|2024-10-31 10:00:30|201426.3|201288.1|201420.6|201295.6|201427.1|201298.3|201409.9|201284.9|25
1730368840000|2024-10-31 10:00:40|201420.1|201295.1|201399.8|201274.8|201420.1|201295.1|201399|201274|33
1730368850000|2024-10-31 10:00:50|201410.6|201285.6|201390.1|201265.1|201410.6|201285.6|201388.5|201263.5|5
1730368860000|2024-10-31 10:01:00|201388|201263|201365.2|201240.2|201388|201263|201363.4|201238.4|10
1730368870000|2024-10-31 10:01:10|201361.1|201236.1|201309.5|201184.5|201361.1|201236.1|201309.5|201184.5|17
1730368890000|2024-10-31 10:01:30|201308.9|201183.9|201308.9|201183.9|201308.9|201183.9|201308.9|201183.9|1
1730368900000|2024-10-31 10:01:40|201308.5|201183.5|201308.8|201183.8|201343.7|201186|201308.5|201144.5|4
1730368910000|2024-10-31 10:01:50|201309.4|201184.4|201324.3|201199.3|201335.1|201210.1|201300.8|201175.8|16
1730368920000|2024-10-31 10:02:00|201323.2|201198.2|201321|201196|201323.2|201198.2|201299.7|201174.7|18
1730368930000|2024-10-31 10:02:10|201318.3|201193.3|201323.8|201198.8|201342|201206|201298.3|201173.3|27
1730368940000|2024-10-31 10:02:20|201316.3|201191.3|201318.9|201193.9|201327.6|201202.6|201315.2|201190.2|15
1730368950000|2024-10-31 10:02:30|201318.2|201193.2|201318.2|201193.2|201318.2|201193.2|201318.2|201193.2|1
1730368960000|2024-10-31 10:02:40|201330.1|201181.3|201333|201186.3|201336.9|201197.9|201328.5|201181.3|9
1730368970000|2024-10-31 10:02:50|201333.2|201184.9|201333.2|201184.9|201333.2|201184.9|201333.2|201184.9|1
1730368980000|2024-10-31 10:03:00|201331.6|201186|201333.5|201196.3|201335.8|201198.7|201322.7|201178.6|9
1730368990000|2024-10-31 10:03:10|201332.3|201190|201356.7|201225.5|201371.6|201232.4|201332.3|201190|23
1730369000000|2024-10-31 10:03:20|201352.2|201223.2|201352.4|201224.2|201352.6|201226.5|201352.2|201223.2|4
1730369010000|2024-10-31 10:03:30|201354.2|201224.4|201341.1|201213.6|201354.2|201224.4|201341.1|201213.6|10
1730369020000|2024-10-31 10:03:40|201340.6|201211.9|201328.1|201202.4|201341.1|201216.1|201312.3|201179|18
1730369030000|2024-10-31 10:03:50|201329.3|201200.6|201310.2|201185.2|201329.3|201200.6|201306.4|201181.4|20
1730369040000|2024-10-31 10:04:00|201300.7|201175.7|201318.8|201193.8|201322|201197|201300.7|201175.7|9
1730369050000|2024-10-31 10:04:10|201314.5|201189.5|201313.4|201188.4|201314.5|201189.5|201309.9|201184.9|7
1730369060000|2024-10-31 10:04:20|201309.7|201184.7|201310.9|201185.9|201311.4|201186.4|201302|201177|13
1730369070000|2024-10-31 10:04:30|201312.5|201187.5|201313.5|201188.5|201313.5|201188.5|201304|201179|14
1730369080000|2024-10-31 10:04:40|201313.9|201188.9|201312.7|201187.7|201313.9|201188.9|201306.7|201181.7|5
1730369090000|2024-10-31 10:04:50|201309.1|201184.1|201311.5|201186.5|201311.9|201186.9|201308.7|201183.7|6
1730369100000|2024-10-31 10:05:00|201303.7|201178.7|201310.9|201185.9|201313.3|201188.3|201296.7|201171.7|17
1730369120000|2024-10-31 10:05:20|201303.5|201178.5|201309.9|201184.9|201309.9|201184.9|201302.4|201177.4|8
1730369130000|2024-10-31 10:05:30|201307.3|201182.3|201310|201185|201313.3|201188.3|201303.9|201178.9|10
1730369140000|2024-10-31 10:05:40|201313.1|201188.1|201312.4|201187.4|201315.4|201190.4|201312.4|201187.4|4
1730369150000|2024-10-31 10:05:50|201309.5|201184.5|201321.1|201196.1|201331.6|201206.6|201309.5|201184.5|11
1730369160000|2024-10-31 10:06:00|201322|201197|201322.4|201197.4|201322.4|201197.4|201321.1|201196.1|3
1730369170000|2024-10-31 10:06:10|201321.4|201196.4|201320.3|201195.3|201321.5|201196.5|201316.7|201191.7|12
1730369180000|2024-10-31 10:06:20|201322.6|201197.6|201323.4|201198.4|201323.4|201198.4|201320.2|201195.2|3
1730369190000|2024-10-31 10:06:30|201322|201197|201320.6|201195.6|201327.3|201202.3|201309.4|201184.4|16
1730369200000|2024-10-31 10:06:40|201320.1|201195.1|201323.4|201198.4|201325.7|201200.7|201315.6|201190.6|16
1730369210000|2024-10-31 10:06:50|201322.4|201197.4|201323.7|201198.7|201323.7|201198.7|201316.9|201191.9|17
1730369220000|2024-10-31 10:07:00|201322.3|201197.3|201318.5|201193.5|201323.5|201198.5|201306.5|201181.5|16
1730369230000|2024-10-31 10:07:10|201320.4|201195.4|201322.8|201197.8|201325.9|201200.9|201316.1|201191.1|18
1730369240000|2024-10-31 10:07:20|201319.6|201194.6|201318.8|201193.8|201322.5|201197.5|201316.3|201191.3|26
1730369250000|2024-10-31 10:07:30|201318.1|201193.1|201324.2|201199.2|201325|201200|201317.4|201192.4|15
1730369260000|2024-10-31 10:07:40|201321.9|201196.9|201323.2|201198.2|201326.6|201201.6|201319.5|201194.5|13
1730369270000|2024-10-31 10:07:50|201321.8|201196.8|201315.6|201190.6|201321.8|201196.8|201315.5|201190.5|7
1730369280000|2024-10-31 10:08:00|201317.4|201192.4|201316.6|201191.6|201319.1|201194.1|201305.4|201180.4|7
1730369290000|2024-10-31 10:08:10|201318.7|201193.7|201315.3|201190.3|201320.7|201195.7|201315.3|201190.3|6
1730369300000|2024-10-31 10:08:20|201319.6|201194.6|201319.6|201194.6|201319.6|201194.6|201319.6|201194.6|1
1730369310000|2024-10-31 10:08:30|201320.2|201195.2|201321.4|201196.4|201324.5|201199.5|201319.6|201194.6|12
1730369320000|2024-10-31 10:08:40|201319.7|201194.7|201321.9|201196.9|201324.9|201199.9|201316.7|201191.7|14
1730369330000|2024-10-31 10:08:50|201319.7|201194.7|201320.3|201195.3|201322.7|201197.7|201317.4|201192.4|12
1730369340000|2024-10-31 10:09:00|201316.6|201191.6|201300|201175|201325.7|201200.7|201294.1|201169.1|16
1730369350000|2024-10-31 10:09:10|201301.9|201176.9|201301|201176|201309|201184|201297.6|201172.6|13
1730369360000|2024-10-31 10:09:20|201300.4|201175.4|201323|201198|201336.3|201211.3|201300.4|201175.4|11
1730369370000|2024-10-31 10:09:30|201322.1|201197.1|201317.3|201192.3|201322.1|201197.1|201312|201187|7
1730369380000|2024-10-31 10:09:40|201315|201190|201314.7|201189.7|201315|201190|201310|201185|3
1730369390000|2024-10-31 10:09:50|201312.5|201187.5|201314.9|201189.9|201314.9|201189.9|201312.5|201187.5|2
1730369400000|2024-10-31 10:10:00|201311.7|201186.7|201313.7|201188.7|201316.6|201191.6|201311.7|201186.7|9
1730369410000|2024-10-31 10:10:10|201315.7|201190.7|201311.9|201186.9|201317.7|201192.7|201311.9|201186.9|8
1730369420000|2024-10-31 10:10:20|201311.1|201186.1|201320.5|201195.5|201325.3|201200.3|201311.1|201186.1|9
1730369430000|2024-10-31 10:10:30|201322.2|201197.2|201322.7|201197.7|201322.7|201197.7|201322.2|201197.2|2
1730369440000|2024-10-31 10:10:40|201319.3|201194.3|201315.1|201190.1|201319.3|201194.3|201313.5|201188.5|3
1730369450000|2024-10-31 10:10:50|201314.5|201189.5|201314.5|201189.5|201317.7|201192.7|201314.5|201189.5|5
1730369460000|2024-10-31 10:11:00|201313.7|201188.7|201296.6|201171.6|201313.7|201188.7|201287.2|201162.2|10
1730369470000|2024-10-31 10:11:10|201297|201172|201297|201172|201297|201172|201297|201172|1
1730369480000|2024-10-31 10:11:20|201296|201171|201294.8|201169.8|201296|201171|201294.8|201169.8|3
1730369490000|2024-10-31 10:11:30|201264.1|201139.1|201227.2|201102.2|201264.1|201139.1|201219.1|201094.1|31
1730369500000|2024-10-31 10:11:40|201249.7|201124.7|201268.2|201143.2|201273.2|201148.2|201234|201109|19
1730369510000|2024-10-31 10:11:50|201268.7|201143.7|201267.9|201142.9|201271.6|201146.6|201262.3|201137.3|7
1730369520000|2024-10-31 10:12:00|201258.1|201133.1|201251.4|201126.4|201258.1|201133.1|201243.6|201118.6|12
1730369530000|2024-10-31 10:12:10|201248.9|201123.9|201248.5|201123.5|201271|201146|201242.6|201117.6|17
1730369540000|2024-10-31 10:12:20|201247.8|201122.8|201239.3|201114.3|201254|201129|201239.3|201114.3|13
1730369550000|2024-10-31 10:12:30|201238.6|201113.6|201240.6|201115.6|201240.6|201115.6|201237.1|201112.1|6
1730369560000|2024-10-31 10:12:40|201239.8|201114.8|201235.1|201110.1|201241.3|201116.3|201233.1|201108.1|13
1730369570000|2024-10-31 10:12:50|201234.5|201109.5|201236.4|201111.4|201240.2|201115.2|201232.6|201107.6|23
1730369580000|2024-10-31 10:13:00|201231|201106|201235.5|201110.5|201238.3|201113.3|201231|201106|16
1730369590000|2024-10-31 10:13:10|201237.7|201112.7|201229.6|201104.6|201239.1|201114.1|201220.5|201095.5|19
1730369600000|2024-10-31 10:13:20|201228.7|201103.7|201233.6|201108.6|201239.1|201114.1|201227.1|201102.1|28
1730369610000|2024-10-31 10:13:30|201235.4|201110.4|201239.1|201114.1|201242.8|201117.8|201228.9|201103.9|26
1730369620000|2024-10-31 10:13:40|201233.8|201108.8|201231.3|201106.3|201238.5|201113.5|201229.5|201104.5|29
1730369630000|2024-10-31 10:13:50|201233.7|201108.7|201234.6|201109.6|201242.3|201117.3|201228.1|201103.1|29
1730369640000|2024-10-31 10:14:00|201237.2|201112.2|201231.3|201106.3|201237.7|201112.7|201228.9|201103.9|23
1730369650000|2024-10-31 10:14:10|201223.4|201098.4|201234.8|201109.8|201244.2|201119.2|201212.5|201087.5|19
1730369660000|2024-10-31 10:14:20|201229.6|201104.6|201229.6|201104.6|201243.6|201118.6|201225.1|201100.1|25
1730369670000|2024-10-31 10:14:30|201231|201106|201226|201101|201234.8|201109.8|201222.8|201097.8|8
1730369680000|2024-10-31 10:14:40|201228.3|201103.3|201232.8|201107.8|201232.8|201107.8|201228.3|201103.3|2
1730369690000|2024-10-31 10:14:50|201231.7|201106.7|201218.4|201093.4|201231.7|201106.7|201215|201090|13
1730369700000|2024-10-31 10:15:00|201221.9|201096.9|201202.9|201077.9|201221.9|201096.9|201197.8|201072.8|16
1730369710000|2024-10-31 10:15:10|201202.1|201077.1|201202.7|201077.7|201202.7|201077.7|201201.8|201076.8|3
1730369720000|2024-10-31 10:15:20|201201.6|201076.6|201189.8|201064.8|201201.6|201076.6|201183.3|201058.3|11
1730369730000|2024-10-31 10:15:30|201188.3|201063.3|201186.4|201061.4|201189.2|201064.2|201174|201049|12
1730369740000|2024-10-31 10:15:40|201184.9|201059.9|201183|201058|201187|201062|201183|201058|3
1730369750000|2024-10-31 10:15:50|201185.6|201060.6|201192|201067|201206.4|201081.4|201184.7|201059.7|18
1730369760000|2024-10-31 10:16:00|201193.2|201068.2|201230.9|201105.9|201232.8|201107.8|201193.2|201068.2|24
1730369770000|2024-10-31 10:16:10|201230.8|201105.8|201231.2|201106.2|201231.2|201106.2|201229.2|201104.2|3
1730369780000|2024-10-31 10:16:20|201228.2|201103.2|201223.8|201098.8|201228.2|201103.2|201220.6|201095.6|7
1730369790000|2024-10-31 10:16:30|201225.9|201100.9|201226.5|201101.5|201226.5|201101.5|201222.3|201097.3|5
1730369800000|2024-10-31 10:16:40|201227.5|201102.5|201238|201113|201239|201114|201227.5|201102.5|9
1730369810000|2024-10-31 10:16:50|201239.2|201114.2|201230|201105|201242.3|201117.3|201230|201105|15
1730369820000|2024-10-31 10:17:00|201225.1|201100.1|201232|201107|201233.2|201108.2|201225.1|201100.1|5
1730369830000|2024-10-31 10:17:10|201233.5|201108.5|201224.9|201099.9|201233.5|201108.5|201224|201099|5
1730369850000|2024-10-31 10:17:30|201224.6|201099.6|201211.5|201086.5|201224.6|201099.6|201209.7|201084.7|9
1730369860000|2024-10-31 10:17:40|201210.7|201085.7|201225|201100|201225.6|201100.6|201210.7|201085.7|6
1730369870000|2024-10-31 10:17:50|201220.6|201095.6|201228.1|201103.1|201230.3|201105.3|201217.7|201092.7|13
1730369880000|2024-10-31 10:18:00|201223.5|201098.5|201225.8|201100.8|201232.4|201107.4|201222.7|201097.7|7
1730369890000|2024-10-31 10:18:10|201221.5|201096.5|201227.9|201102.9|201230.1|201105.1|201220.6|201095.6|10
1730369900000|2024-10-31 10:18:20|201226.5|201101.5|201226.6|201101.6|201229.9|201104.9|201221.9|201096.9|7
1730369920000|2024-10-31 10:18:40|201228.1|201103.1|201238.5|201113.5|201243.8|201118.8|201228.1|201103.1|13
1730369930000|2024-10-31 10:18:50|201236.6|201111.6|201234.3|201109.3|201242.2|201117.2|201234.3|201109.3|22
1730369940000|2024-10-31 10:19:00|201237.9|201112.9|201295.6|201170.6|201311.7|201186.7|201237.9|201112.9|32
1730369950000|2024-10-31 10:19:10|201291.7|201166.7|201283|201158|201297.5|201172.5|201276.2|201151.2|29
1730369960000|2024-10-31 10:19:20|201275.2|201150.2|201283.9|201158.9|201286.1|201161.1|201274.2|201149.2|29
1730369970000|2024-10-31 10:19:30|201285.5|201160.5|201305.4|201180.4|201308.1|201183.1|201280.1|201155.1|18
1730369980000|2024-10-31 10:19:40|201305.7|201180.7|201305.3|201180.3|201311|201186|201303.5|201178.5|6
1730370000000|2024-10-31 10:20:00|201296.4|201171.4|201276.8|201151.8|201296.4|201171.4|201271.7|201146.7|23
1730370010000|2024-10-31 10:20:10|201276.2|201151.2|201254.5|201129.5|201276.8|201151.8|201254.5|201129.5|9
1730370020000|2024-10-31 10:20:20|201247.8|201122.8|201260.4|201135.4|201260.4|201135.4|201247.8|201122.8|8
1730370030000|2024-10-31 10:20:30|201256.4|201131.4|201250.6|201125.6|201256.8|201131.8|201250.2|201125.2|8
1730370040000|2024-10-31 10:20:40|201256.4|201131.4|201234.4|201109.4|201256.4|201131.4|201232.4|201107.4|13
1730370050000|2024-10-31 10:20:50|201237.6|201112.6|201231.6|201106.6|201239.5|201114.5|201231.6|201106.6|11
1730370060000|2024-10-31 10:21:00|201226.5|201101.5|201231.6|201106.6|201231.7|201106.7|201221|201096|23
1730370070000|2024-10-31 10:21:10|201224.7|201099.7|201220.9|201095.9|201234.1|201109.1|201220.7|201095.7|25
1730370080000|2024-10-31 10:21:20|201218.1|201093.1|201211.6|201086.6|201218.1|201093.1|201204.9|201079.9|12
1730370090000|2024-10-31 10:21:30|201215.4|201090.4|201220.7|201095.7|201220.7|201095.7|201215.4|201090.4|2
1730370100000|2024-10-31 10:21:40|201220.2|201095.2|201222.2|201097.2|201223.2|201098.2|201212.9|201087.9|7
1730370110000|2024-10-31 10:21:50|201223.6|201098.6|201230.8|201105.8|201236.5|201111.5|201223.6|201098.6|4
1730370120000|2024-10-31 10:22:00|201235.4|201110.4|201234.5|201109.5|201237.5|201112.5|201229.6|201104.6|10
1730370130000|2024-10-31 10:22:10|201233.6|201108.6|201235.1|201110.1|201238|201113|201231.7|201106.7|15
1730370140000|2024-10-31 10:22:20|201231.9|201106.9|201296.3|201171.3|201297|201172|201231.3|201106.3|24
1730370150000|2024-10-31 10:22:30|201296.9|201171.9|201287.2|201162.2|201297.8|201172.8|201287.2|201162.2|11
1730370160000|2024-10-31 10:22:40|201290.1|201165.1|201276.3|201151.3|201290.1|201165.1|201272.6|201147.6|23
1730370170000|2024-10-31 10:22:50|201270|201145|201268.9|201143.9|201273|201148|201268.2|201143.2|16
1730370180000|2024-10-31 10:23:00|201267.6|201142.6|201281.3|201156.3|201281.3|201156.3|201266.1|201141.1|15
1730370190000|2024-10-31 10:23:10|201275.3|201150.3|201268.6|201143.6|201282.5|201157.5|201268.6|201143.6|11
1730370200000|2024-10-31 10:23:20|201272.4|201147.4|201269.5|201144.5|201272.8|201147.8|201269.5|201144.5|6
1730370210000|2024-10-31 10:23:30|201273.4|201148.4|201301|201176|201320.2|201195.2|201268.6|201143.6|20
1730370220000|2024-10-31 10:23:40|201301.4|201176.4|201306.8|201181.8|201319.1|201194.1|201299.8|201174.8|12
1730370230000|2024-10-31 10:23:50|201307.4|201182.4|201301.1|201176.1|201307.4|201182.4|201301.1|201176.1|6
1730370240000|2024-10-31 10:24:00|201300.2|201175.2|201289.8|201164.8|201302.5|201177.5|201287.2|201162.2|14
1730370250000|2024-10-31 10:24:10|201290.3|201165.3|201304.1|201179.1|201310.6|201185.6|201275|201150|10
1730370260000|2024-10-31 10:24:20|201304.6|201179.6|201338.9|201213.9|201338.9|201213.9|201304.6|201179.6|10
1730370270000|2024-10-31 10:24:30|201341.8|201216.8|201374.3|201249.3|201393.1|201268.1|201341.8|201216.8|14
1730370280000|2024-10-31 10:24:40|201374.8|201249.8|201380.5|201255.5|201384.1|201259.1|201374.8|201249.8|16
1730370290000|2024-10-31 10:24:50|201380|201255|201381.4|201256.4|201381.4|201256.4|201372.9|201247.9|6
1730370300000|2024-10-31 10:25:00|201370.9|201245.9|201377.1|201252.1|201377.1|201252.1|201356.6|201231.6|18
1730370310000|2024-10-31 10:25:10|201376.9|201251.9|201369.8|201244.8|201377.3|201252.3|201367.4|201242.4|13
1730370320000|2024-10-31 10:25:20|201369|201244|201366.9|201241.9|201369.8|201244.8|201362.7|201237.7|5
1730370330000|2024-10-31 10:25:30|201366.5|201241.5|201366.5|201241.5|201370.2|201245.2|201361.8|201236.8|13
1730370340000|2024-10-31 10:25:40|201366.2|201241.2|201357.4|201232.4|201366.5|201241.5|201357|201232|13
1730370350000|2024-10-31 10:25:50|201357|201232|201360.3|201235.3|201365.1|201240.1|201357|201232|10
1730370360000|2024-10-31 10:26:00|201359.8|201234.8|201349.2|201224.2|201359.8|201234.8|201346.3|201221.3|7
1730370370000|2024-10-31 10:26:10|201349.9|201224.9|201348|201223|201353.6|201228.6|201348|201223|4
1730370380000|2024-10-31 10:26:20|201350.9|201225.9|201355|201230|201355|201230|201350.9|201225.9|3
1730370390000|2024-10-31 10:26:30|201351.9|201226.9|201351.1|201226.1|201351.9|201226.9|201348.3|201223.3|3
1730370400000|2024-10-31 10:26:40|201351.6|201226.6|201343.8|201218.8|201354.2|201229.2|201343.8|201218.8|9
1730370410000|2024-10-31 10:26:50|201347|201222|201349.4|201224.4|201350.3|201225.3|201343.2|201218.2|6
1730370420000|2024-10-31 10:27:00|201343.2|201218.2|201355|201230|201362.3|201237.3|201343.2|201218.2|9
1730370430000|2024-10-31 10:27:10|201355.7|201230.7|201343.8|201218.8|201356.2|201231.2|201343.8|201218.8|9
1730370440000|2024-10-31 10:27:20|201340.4|201215.4|201354|201229|201354|201229|201333.7|201208.7|9
1730370450000|2024-10-31 10:27:30|201353.3|201228.3|201345.7|201220.7|201353.3|201228.3|201336.5|201211.5|13
1730370460000|2024-10-31 10:27:40|201348.5|201223.5|201348.9|201223.9|201348.9|201223.9|201348.5|201223.5|2
1730370470000|2024-10-31 10:27:50|201349.1|201224.1|201351.2|201226.2|201356.2|201231.2|201340.7|201215.7|14
1730370480000|2024-10-31 10:28:00|201349|201224|201348|201223|201349.3|201224.3|201345.2|201220.2|6
1730370490000|2024-10-31 10:28:10|201348.6|201223.6|201348.6|201223.6|201348.6|201223.6|201348.6|201223.6|1
1730370500000|2024-10-31 10:28:20|201344.8|201219.8|201346.4|201221.4|201346.4|201221.4|201340.9|201215.9|6
1730370510000|2024-10-31 10:28:30|201349.8|201224.8|201343.6|201218.6|201351.7|201226.7|201343.6|201218.6|6
1730370520000|2024-10-31 10:28:40|201346.8|201221.8|201374.4|201249.4|201374.4|201249.4|201346.8|201221.8|4
1730370550000|2024-10-31 10:29:10|201374.5|201249.5|201406.2|201203.7|201406.2|201249.5|201374.5|201203.7|2
1730370560000|2024-10-31 10:29:20|201406.1|201203.8|201404.8|201202.6|201406.1|201203.8|201404.8|201202.6|2
1730370570000|2024-10-31 10:29:30|201373.7|201248.7|201373.7|201248.7|201373.7|201248.7|201373.7|201248.7|1
1730370580000|2024-10-31 10:29:40|201373.8|201248.8|201374.7|201249.7|201374.7|201249.7|201373.8|201248.8|2
1730370600000|2024-10-31 10:30:00|201407.2|201205.7|201407.2|201205.7|201407.2|201205.7|201407.2|201205.7|1
1730370610000|2024-10-31 10:30:10|201407.1|201205.8|201375.4|201250.4|201407.1|201250.4|201370.6|201205.8|3
1730370620000|2024-10-31 10:30:20|201375.3|201250.3|201375.4|201250.4|201375.4|201250.4|201370.5|201245.5|3
1730370630000|2024-10-31 10:30:30|201371.7|201246.7|201378.6|201253.6|201420.9|201295.9|201371.7|201246.7|6
1730370640000|2024-10-31 10:30:40|201381.5|201256.5|201387.2|201262.2|201387.7|201262.7|201381.5|201256.5|10
1730370650000|2024-10-31 10:30:50|201388.1|201263.1|201390.4|201265.4|201390.4|201265.4|201385.9|201260.9|7
1730370660000|2024-10-31 10:31:00|201376.1|201251.1|201371.1|201246.1|201379.4|201254.4|201371.1|201246.1|10
1730370670000|2024-10-31 10:31:10|201374.1|201249.1|201378.2|201253.2|201378.2|201253.2|201374.1|201249.1|4
1730370680000|2024-10-31 10:31:20|201379.3|201254.3|201400.2|201275.2|201411.6|201286.6|201379.3|201254.3|17
1730370690000|2024-10-31 10:31:30|201396.1|201271.1|201389.2|201264.2|201396.1|201271.1|201389.2|201264.2|9
1730370700000|2024-10-31 10:31:40|201393.3|201268.3|201391.9|201266.9|201393.3|201268.3|201388.5|201263.5|8
1730370710000|2024-10-31 10:31:50|201392.9|201267.9|201396.3|201271.3|201396.3|201271.3|201388.6|201263.6|16
1730370720000|2024-10-31 10:32:00|201382|201257|201381.8|201256.8|201385.8|201260.8|201381.8|201256.8|4
1730370730000|2024-10-31 10:32:10|201384|201259|201392.7|201267.7|201400.1|201275.1|201384|201259|18
1730370740000|2024-10-31 10:32:20|201391.9|201266.9|201392.4|201267.4|201392.4|201267.4|201391.9|201266.9|2
1730370750000|2024-10-31 10:32:30|201387.4|201262.4|201389.6|201264.6|201396.3|201271.3|201387.4|201262.4|10
1730370760000|2024-10-31 10:32:40|201393.6|201268.6|201390.9|201265.9|201393.6|201268.6|201390.9|201265.9|2
1730370770000|2024-10-31 10:32:50|201393.9|201268.9|201389.4|201264.4|201393.9|201268.9|201386.4|201261.4|4
1730370780000|2024-10-31 10:33:00|201383.9|201258.9|201401.9|201276.9|201404.8|201279.8|201383.9|201258.9|5
1730370790000|2024-10-31 10:33:10|201398.7|201273.7|201395.9|201270.9|201398.7|201273.7|201395.9|201270.9|2
1730370800000|2024-10-31 10:33:20|201395|201270|201402|201277|201402|201277|201393.8|201268.8|5
1730370810000|2024-10-31 10:33:30|201398.3|201273.3|201438.8|201313.8|201445.7|201320.7|201398.3|201273.3|5
1730370820000|2024-10-31 10:33:40|201438.2|201313.2|201397.7|201272.7|201438.2|201313.2|201397.7|201272.7|13
1730370830000|2024-10-31 10:33:50|201400.9|201275.9|201396.8|201271.8|201402.8|201277.8|201396.8|201271.8|8
1730370840000|2024-10-31 10:34:00|201395.7|201270.7|201397.5|201272.5|201405.8|201280.8|201386.8|201261.8|16
1730370850000|2024-10-31 10:34:10|201394.7|201269.7|201394|201269|201394.7|201269.7|201394|201269|2
1730370860000|2024-10-31 10:34:20|201391.2|201266.2|201393.6|201268.6|201396|201271|201389.2|201264.2|9
1730370880000|2024-10-31 10:34:40|201396.8|201271.8|201394.7|201269.7|201397.3|201272.3|201394.7|201269.7|3
1730370890000|2024-10-31 10:34:50|201397.8|201272.8|201395.4|201270.4|201397.8|201272.8|201395.4|201270.4|2
1730370900000|2024-10-31 10:35:00|201387.6|201262.6|201393.3|201268.3|201396.2|201271.2|201378.1|201253.1|4
1730370910000|2024-10-31 10:35:10|201393.1|201268.1|201387.9|201262.9|201396.8|201271.8|201387.9|201262.9|5
1730370920000|2024-10-31 10:35:20|201394.7|201269.7|201393.7|201268.7|201395.2|201270.2|201390.6|201265.6|5
1730370930000|2024-10-31 10:35:30|201393.2|201268.2|201393.7|201268.7|201393.7|201268.7|201393.2|201268.2|2
1730370940000|2024-10-31 10:35:40|201389.5|201264.5|201390.1|201265.1|201396.1|201271.1|201389.5|201264.5|9
1730370950000|2024-10-31 10:35:50|201408.8|201283.8|201399.4|201274.4|201409.9|201284.9|201395.5|201270.5|11
1730370960000|2024-10-31 10:36:00|201398.5|201273.5|201399.7|201274.7|201399.8|201274.8|201398.4|201273.4|6
1730370970000|2024-10-31 10:36:10|201399.4|201274.4|201396.4|201271.4|201399.4|201274.4|201393.2|201268.2|3
1730370980000|2024-10-31 10:36:20|201399.4|201274.4|201396.6|201271.6|201399.4|201274.4|201396.3|201271.3|3
1730370990000|2024-10-31 10:36:30|201390.8|201265.8|201395.3|201270.3|201395.3|201270.3|201390.8|201265.8|3
1730371000000|2024-10-31 10:36:40|201389.8|201264.8|201393.2|201268.2|201393.8|201268.8|201387.6|201262.6|4
1730371010000|2024-10-31 10:36:50|201386|201261|201418|201293|201421.8|201296.8|201375.6|201250.6|7
1730371020000|2024-10-31 10:37:00|201415.2|201290.2|201392.9|201267.9|201418.1|201293.1|201388.5|201263.5|13
1730371030000|2024-10-31 10:37:10|201387.6|201262.6|201393.9|201268.9|201393.9|201268.9|201387.6|201262.6|6
1730371040000|2024-10-31 10:37:20|201387.7|201262.7|201385.9|201260.9|201395.3|201270.3|201378.8|201253.8|20
1730371050000|2024-10-31 10:37:30|201374.8|201249.8|201378.2|201253.2|201378.2|201253.2|201374.8|201249.8|2
1730371060000|2024-10-31 10:37:40|201381|201256|201394.7|201269.7|201407|201282|201381|201256|7
1730371070000|2024-10-31 10:37:50|201390.8|201265.8|201397.1|201272.1|201397.1|201272.1|201390.8|201265.8|3
1730371080000|2024-10-31 10:38:00|201396.2|201271.2|201390.9|201265.9|201399.4|201274.4|201388.4|201263.4|11
1730371090000|2024-10-31 10:38:10|201383.2|201258.2|201389|201264|201399.6|201274.6|201373.2|201248.2|17
1730371100000|2024-10-31 10:38:20|201392.4|201267.4|201397.3|201272.3|201398.3|201273.3|201392.4|201267.4|8
1730371110000|2024-10-31 10:38:30|201396.6|201271.6|201395.8|201270.8|201396.6|201271.6|201395.8|201270.8|2
1730371130000|2024-10-31 10:38:50|201390.7|201265.7|201387.9|201262.9|201390.7|201265.7|201387.9|201262.9|2
1730371140000|2024-10-31 10:39:00|201387|201262|201406.4|201281.4|201416.6|201291.6|201378.9|201253.9|12
1730371150000|2024-10-31 10:39:10|201409.7|201284.7|201390.4|201265.4|201409.7|201284.7|201377|201252|14
1730371160000|2024-10-31 10:39:20|201385.4|201260.4|201392.5|201267.5|201392.5|201267.5|201380.5|201255.5|6
1730371170000|2024-10-31 10:39:30|201384.9|201259.9|201391.5|201266.5|201395.5|201270.5|201384.9|201259.9|5
1730371180000|2024-10-31 10:39:40|201386.5|201261.5|201391.1|201266.1|201394.6|201269.6|201386.5|201261.5|7
1730371190000|2024-10-31 10:39:50|201385.6|201260.6|201388.9|201263.9|201392.1|201267.1|201385.6|201260.6|4
1730371200000|2024-10-31 10:40:00|201391.7|201266.7|201393.1|201268.1|201398.8|201273.8|201386.2|201261.2|19
1730371210000|2024-10-31 10:40:10|201386.8|201261.8|201392.8|201267.8|201392.8|201267.8|201386.8|201261.8|3
1730371220000|2024-10-31 10:40:20|201387.6|201262.6|201391.9|201266.9|201395.2|201270.2|201387.6|201262.6|5
1730371230000|2024-10-31 10:40:30|201395.1|201270.1|201393.2|201268.2|201395.1|201270.1|201388.1|201263.1|3
1730371240000|2024-10-31 10:40:40|201387.2|201262.2|201393.1|201268.1|201393.1|201268.1|201387.2|201262.2|2
1730371250000|2024-10-31 10:40:50|201387.2|201262.2|201391.5|201266.5|201394.5|201269.5|201385.1|201260.1|7
1730371260000|2024-10-31 10:41:00|201390.8|201265.8|201408.3|201283.3|201412|201287|201379.1|201254.1|12
1730371270000|2024-10-31 10:41:10|201411.9|201286.9|201410.7|201285.7|201414.1|201289.1|201410|201285|11
1730371280000|2024-10-31 10:41:20|201411.4|201286.4|201414.1|201289.1|201414.1|201289.1|201411.4|201286.4|2
1730371290000|2024-10-31 10:41:30|201411.3|201286.3|201411.6|201286.6|201411.6|201286.6|201410.6|201285.6|3
1730371300000|2024-10-31 10:41:40|201410.9|201285.9|201391|201266|201411.8|201286.8|201385|201260|7
1730371310000|2024-10-31 10:41:50|201390.7|201265.7|201388.2|201263.2|201390.7|201265.7|201388.2|201263.2|2
1730371320000|2024-10-31 10:42:00|201394.6|201269.6|201396.9|201271.9|201397.3|201272.3|201392.2|201267.2|7
1730371330000|2024-10-31 10:42:10|201389.4|201264.4|201383.8|201258.8|201391.9|201266.9|201379.2|201254.2|7
1730371340000|2024-10-31 10:42:20|201384|201259|201387.4|201262.4|201387.4|201262.4|201381.4|201256.4|6
1730371350000|2024-10-31 10:42:30|201379.6|201254.6|201380.5|201255.5|201380.8|201255.8|201374.1|201249.1|8
1730371360000|2024-10-31 10:42:40|201379.8|201254.8|201389.1|201264.1|201410.6|201285.6|201369.6|201244.6|20
1730371370000|2024-10-31 10:42:50|201392.1|201267.1|201394.7|201269.7|201394.7|201269.7|201391|201266|4
1730371380000|2024-10-31 10:43:00|201386|201261|201393.9|201268.9|201400.4|201275.4|201373.7|201248.7|13
1730371390000|2024-10-31 10:43:10|201396.9|201271.9|201400|201275|201402.8|201277.8|201396.2|201271.2|4
1730371400000|2024-10-31 10:43:20|201399.1|201274.1|201405.6|201280.6|201405.6|201280.6|201396.1|201271.1|6
1730371410000|2024-10-31 10:43:30|201400.6|201275.6|201397.5|201272.5|201400.6|201275.6|201397.5|201272.5|3
1730371420000|2024-10-31 10:43:40|201397.7|201272.7|201389.8|201264.8|201397.7|201272.7|201372.9|201247.9|4
1730371430000|2024-10-31 10:43:50|201389.1|201264.1|201389.1|201264.1|201389.1|201264.1|201389.1|201264.1|1
1730371440000|2024-10-31 10:44:00|201380.7|201255.7|201387.3|201262.3|201387.3|201262.3|201380.7|201255.7|3
1730371450000|2024-10-31 10:44:10|201387.4|201262.4|201387.4|201262.4|201387.4|201262.4|201387.4|201262.4|1
1730371470000|2024-10-31 10:44:30|201423.5|201225.1|201393|201268|201426.7|201271.1|201386.1|201225.1|8
1730371480000|2024-10-31 10:44:40|201385.8|201260.8|201392.8|201267.8|201392.8|201267.8|201385.8|201260.8|5
1730371490000|2024-10-31 10:44:50|201387|201262|201387.4|201262.4|201392.1|201267.1|201380.3|201255.3|7
1730371500000|2024-10-31 10:45:00|201382.2|201257.2|201386.1|201261.1|201386.1|201261.1|201382.2|201257.2|4
1730371510000|2024-10-31 10:45:10|201385.4|201260.4|201378.2|201253.2|201386.1|201261.1|201375.9|201250.9|7
1730371540000|2024-10-31 10:45:40|201409.7|201211.8|201409.7|201211.8|201409.7|201211.8|201409.7|201211.8|1
1730371550000|2024-10-31 10:45:50|201409.6|201211.9|201384.2|201259.2|201409.6|201262.4|201371.4|201211.9|5
1730371560000|2024-10-31 10:46:00|201377.4|201252.4|201377.3|201252.3|201377.4|201252.4|201377.3|201252.3|2
1730371570000|2024-10-31 10:46:10|201370.2|201245.2|201358.1|201233.1|201382.3|201257.3|201344.1|201219.1|11
1730371580000|2024-10-31 10:46:20|201352.3|201227.3|201346.2|201221.2|201352.3|201227.3|201335.2|201210.2|9
1730371590000|2024-10-31 10:46:30|201345|201220|201344.7|201219.7|201345.6|201220.6|201331.8|201206.8|13
1730371600000|2024-10-31 10:46:40|201340.7|201215.7|201332.7|201207.7|201340.7|201215.7|201323.9|201198.9|9
1730371610000|2024-10-31 10:46:50|201325.5|201200.5|201330.5|201205.5|201345|201220|201325.5|201200.5|14
1730371620000|2024-10-31 10:47:00|201333.9|201208.9|201339.3|201214.3|201342.5|201217.5|201333.9|201208.9|4
1730371630000|2024-10-31 10:47:10|201330.5|201205.5|201342.6|201217.6|201342.6|201217.6|201330.5|201205.5|9
1730371640000|2024-10-31 10:47:20|201342.2|201217.2|201340.1|201215.1|201342.2|201217.2|201334.1|201209.1|5
1730371650000|2024-10-31 10:47:30|201340.4|201215.4|201336.4|201211.4|201340.4|201215.4|201328.8|201203.8|5
1730371660000|2024-10-31 10:47:40|201330.3|201205.3|201318|201193|201330.3|201205.3|201318|201193|7
1730371670000|2024-10-31 10:47:50|201311.6|201186.6|201281.5|201156.5|201311.6|201186.6|201274.7|201149.7|8
1730371680000|2024-10-31 10:48:00|201282.3|201157.3|201254.4|201129.4|201282.3|201157.3|201249.5|201124.5|6
1730371690000|2024-10-31 10:48:10|201255.3|201130.3|201253.9|201128.9|201258.1|201133.1|201250.6|201125.6|9
1730371700000|2024-10-31 10:48:20|201248.9|201123.9|201237.4|201112.4|201251.7|201126.7|201230.7|201105.7|13
1730371710000|2024-10-31 10:48:30|201236.6|201111.6|201211|201086|201236.6|201111.6|201206.4|201081.4|16
1730371720000|2024-10-31 10:48:40|201214.2|201089.2|201232.3|201107.3|201232.3|201107.3|201214.2|201089.2|11
1730371730000|2024-10-31 10:48:50|201229.5|201104.5|201224.5|201099.5|201229.5|201104.5|201218.5|201093.5|9
1730371740000|2024-10-31 10:49:00|201224.2|201099.2|201223.9|201098.9|201224.3|201099.3|201223.9|201098.9|3
1730371750000|2024-10-31 10:49:10|201223.3|201098.3|201207.5|201082.5|201226.4|201101.4|201199.1|201074.1|22
1730371760000|2024-10-31 10:49:20|201204.7|201079.7|201204|201079|201204.7|201079.7|201204|201079|2
1730371770000|2024-10-31 10:49:30|201200.7|201075.7|201198.4|201073.4|201200.7|201075.7|201198.4|201073.4|9
1730371780000|2024-10-31 10:49:40|201198.7|201073.7|201221|201096|201230.2|201105.2|201198.7|201073.7|6
1730371790000|2024-10-31 10:49:50|201220.7|201095.7|201218.5|201093.5|201229.4|201104.4|201218.5|201093.5|7
1730371800000|2024-10-31 10:50:00|201217.3|201092.3|201200.3|201075.3|201217.3|201092.3|201196.3|201071.3|10
1730371810000|2024-10-31 10:50:10|201195.5|201070.5|201198.9|201073.9|201201.3|201076.3|201195.5|201070.5|6
1730371820000|2024-10-31 10:50:20|201199.6|201074.6|201225.7|201100.7|201228.7|201103.7|201199.6|201074.6|13
1730371830000|2024-10-31 10:50:30|201224.4|201099.4|201225|201100|201231.6|201106.6|201220.1|201095.1|15
1730371840000|2024-10-31 10:50:40|201220.2|201095.2|201224|201099|201227|201102|201220.2|201095.2|6
1730371850000|2024-10-31 10:50:50|201224.6|201099.6|201218.7|201093.7|201224.6|201099.6|201218.7|201093.7|3
1730371860000|2024-10-31 10:51:00|201218.4|201093.4|201191|201066|201218.4|201093.4|201191|201066|14
1730371870000|2024-10-31 10:51:10|201187.9|201062.9|201178.7|201053.7|201187.9|201062.9|201175.4|201050.4|7
1730371880000|2024-10-31 10:51:20|201171.6|201046.6|201164.3|201039.3|201176.2|201051.2|201161.6|201036.6|9
1730371890000|2024-10-31 10:51:30|201164.9|201039.9|201169.5|201044.5|201170.5|201045.5|201164.9|201039.9|8
1730371900000|2024-10-31 10:51:40|201165.5|201040.5|201165.7|201040.7|201168.8|201043.8|201164.8|201039.8|10
1730371910000|2024-10-31 10:51:50|201168.4|201043.4|201166.4|201041.4|201168.4|201043.4|201166.4|201041.4|2
1730371920000|2024-10-31 10:52:00|201159.9|201034.9|201117.6|200992.6|201166.5|201041.5|201109.6|200984.6|30
1730371930000|2024-10-31 10:52:10|201116.6|200991.6|201112.3|200987.3|201118.8|200993.8|201105.4|200980.4|10
1730371940000|2024-10-31 10:52:20|201113.4|200988.4|201113.6|200988.6|201118.6|200993.6|201111.1|200986.1|5
1730371950000|2024-10-31 10:52:30|201118.3|200993.3|201123.4|200998.4|201123.4|200998.4|201113.4|200988.4|10
1730371960000|2024-10-31 10:52:40|201116.8|200991.8|201114.6|200989.6|201121.9|200996.9|201113.6|200988.6|14
1730371970000|2024-10-31 10:52:50|201117.7|200992.7|201113.6|200988.6|201117.7|200992.7|201111.6|200986.6|12
1730371980000|2024-10-31 10:53:00|201118.3|200993.3|201107.9|200982.9|201118.4|200993.4|201106.8|200981.8|15
1730371990000|2024-10-31 10:53:10|201106.8|200981.8|201106.8|200981.8|201106.8|200981.8|201106.8|200981.8|1
1730372000000|2024-10-31 10:53:20|201109.9|200984.9|201114.4|200989.4|201119.2|200994.2|201106.8|200981.8|19
1730372010000|2024-10-31 10:53:30|201117.2|200992.2|201110.8|200985.8|201117.4|200992.4|201108.2|200983.2|18
1730372020000|2024-10-31 10:53:40|201108|200983|201108|200983|201108|200983|201108|200983|1
1730372030000|2024-10-31 10:53:50|201108.7|200983.7|201111.4|200986.4|201114.8|200989.8|201108.7|200983.7|16
1730372040000|2024-10-31 10:54:00|201114.8|200989.8|201113.7|200988.7|201115.5|200990.5|201108.4|200983.4|27
1730372050000|2024-10-31 10:54:10|201112.5|200987.5|201110.5|200985.5|201112.9|200987.9|201110.5|200985.5|3
1730372060000|2024-10-31 10:54:20|201107|200982|201107|200982|201107|200982|201107|200982|1
1730372070000|2024-10-31 10:54:30|201108.1|200983.1|201108|200983|201108.1|200983.1|201108|200983|2
1730372090000|2024-10-31 10:54:50|201141.4|200956.4|201141.4|200956.4|201141.4|200956.4|201141.4|200956.4|1
1730372100000|2024-10-31 10:55:00|201144.4|200956.1|201115.8|200990.8|201148.4|200991.6|201112.2|200951.2|21
1730372110000|2024-10-31 10:55:10|201112.2|200987.2|201111.4|200986.4|201115.6|200990.6|201109.9|200984.9|24
1730372120000|2024-10-31 10:55:20|201114.6|200989.6|201113.7|200988.7|201117.5|200992.5|201110.2|200985.2|18
1730372130000|2024-10-31 10:55:30|201118.1|200993.1|201118.9|200993.9|201120.2|200995.2|201113.7|200988.7|17
1730372140000|2024-10-31 10:55:40|201116.1|200991.1|201110.8|200985.8|201119.7|200994.7|201107.5|200982.5|16
1730372150000|2024-10-31 10:55:50|201113|200988|201112.6|200987.6|201118|200993|201108.2|200983.2|18
1730372160000|2024-10-31 10:56:00|201115.4|200990.4|201113.5|200988.5|201116.3|200991.3|201109.9|200984.9|7
1730372170000|2024-10-31 10:56:10|201112.6|200987.6|201109.7|200984.7|201112.6|200987.6|201106.1|200981.1|7
1730372180000|2024-10-31 10:56:20|201112.7|200987.7|201107.7|200982.7|201112.7|200987.7|201107.7|200982.7|5
1730372190000|2024-10-31 10:56:30|201110.8|200985.8|201109.8|200984.8|201113.6|200988.6|201106.9|200981.9|15
1730372200000|2024-10-31 10:56:40|201109.1|200984.1|201110.8|200985.8|201113.9|200988.9|201108.4|200983.4|13
1730372220000|2024-10-31 10:57:00|201113.8|200988.8|201155.4|201030.4|201173.7|201048.7|201105.1|200980.1|17
1730372230000|2024-10-31 10:57:10|201157|201032|201156.7|201031.7|201165.9|201040.9|201153.2|201028.2|29
1730372240000|2024-10-31 10:57:20|201159.6|201034.6|201150.5|201025.5|201159.6|201034.6|201150.5|201025.5|4
1730372250000|2024-10-31 10:57:30|201156|201031|201150.6|201025.6|201156|201031|201150.6|201025.6|4
1730372260000|2024-10-31 10:57:40|201147.7|201022.7|201143.2|201018.2|201147.7|201022.7|201143.2|201018.2|3
1730372270000|2024-10-31 10:57:50|201124.4|200999.4|201122.2|200997.2|201124.4|200999.4|201112.3|200987.3|12
1730372280000|2024-10-31 10:58:00|201114.5|200989.5|201119.6|200994.6|201119.7|200994.7|201110.3|200985.3|15
1730372290000|2024-10-31 10:58:10|201141.8|201008.1|201106.1|200965.1|201141.8|201008.1|201106.1|200965.1|4
1730372300000|2024-10-31 10:58:20|201110|200971.2|201124.1|200999.1|201125.4|201000.4|201110|200971.2|6
1730372310000|2024-10-31 10:58:30|201118.9|200993.9|201119.9|200994.9|201124|200999|201112.6|200987.6|8
1730372320000|2024-10-31 10:58:40|201114|200989|201113|200988|201125.3|201000.3|201113|200988|16
1730372330000|2024-10-31 10:58:50|201119.8|200994.8|201116.2|200991.2|201123|200998|201113.4|200988.4|11
1730372340000|2024-10-31 10:59:00|201115.6|200990.6|201120.7|200995.7|201129.4|201004.4|201115.6|200990.6|17
1730372350000|2024-10-31 10:59:10|201115.5|200990.5|201123.1|200998.1|201129.3|201004.3|201115.2|200990.2|9
1730372360000|2024-10-31 10:59:20|201126.8|201001.8|201124.3|200999.3|201140.8|201015.8|201124.3|200999.3|10
1730372370000|2024-10-31 10:59:30|201123.5|200998.5|201126.6|201001.6|201126.6|201001.6|201121.1|200996.1|4
1730372380000|2024-10-31 10:59:40|201125.9|201000.9|201122.5|200997.5|201125.9|201000.9|201115.1|200990.1|5
1730372390000|2024-10-31 10:59:50|201118.9|200993.9|201119.5|200994.5|201122.2|200997.2|201117.7|200992.7|8
1730372400000|2024-10-31 11:00:00|201113.7|200988.7|201085.6|200960.6|201113.7|200988.7|201071.7|200946.7|24
1730372410000|2024-10-31 11:00:10|201094.2|200969.2|201095.6|200970.6|201098.7|200973.7|201077.1|200952.1|15
1730372420000|2024-10-31 11:00:20|201095|200970|201090.5|200965.5|201095|200970|201090.5|200965.5|3
1730372430000|2024-10-31 11:00:30|201095.5|200970.5|201062.4|200937.4|201095.9|200970.9|201062.4|200937.4|16
1730372440000|2024-10-31 11:00:40|201061.9|200936.9|201074|200949|201076|200951|201061.9|200936.9|16
1730372450000|2024-10-31 11:00:50|201075.8|200950.8|201071.5|200946.5|201080.1|200955.1|201071.5|200946.5|19
1730372460000|2024-10-31 11:01:00|201071.2|200946.2|201068.9|200943.9|201073.2|200948.2|201065.7|200940.7|10
1730372470000|2024-10-31 11:01:10|201067.4|200942.4|201061.7|200936.7|201068.3|200943.3|201057.9|200932.9|9
1730372480000|2024-10-31 11:01:20|201060.1|200935.1|201055.1|200930.1|201064.1|200939.1|201054.3|200929.3|17
1730372490000|2024-10-31 11:01:30|201060.5|200935.5|201055.8|200930.8|201060.5|200935.5|201055.8|200930.8|8
1730372500000|2024-10-31 11:01:40|201052.9|200927.9|201044.5|200919.5|201060|200935|201035.7|200910.7|20
1730372510000|2024-10-31 11:01:50|201045.4|200920.4|201052.8|200927.8|201055.2|200930.2|201045.4|200920.4|13
1730372520000|2024-10-31 11:02:00|201051.7|200926.7|201043|200918|201051.7|200926.7|201038.1|200913.1|25
1730372530000|2024-10-31 11:02:10|201045.9|200920.9|201020.1|200895.1|201045.9|200920.9|201011.1|200886.1|17
1730372540000|2024-10-31 11:02:20|201019.3|200894.3|201023.6|200898.6|201023.6|200898.6|201011.1|200886.1|14
1730372550000|2024-10-31 11:02:30|201019.6|200894.6|201016.4|200891.4|201024|200899|201013|200888|12
1730372560000|2024-10-31 11:02:40|201018.3|200893.3|201018.8|200893.8|201021|200896|201018.3|200893.3|4
1730372570000|2024-10-31 11:02:50|201018.7|200893.7|201016.1|200891.1|201020.4|200895.4|201010.4|200885.4|17
1730372580000|2024-10-31 11:03:00|200999|200874|200997.9|200872.9|201001.9|200876.9|200995|200870|15
1730372590000|2024-10-31 11:03:10|200994.6|200869.6|200999.6|200874.6|201006.5|200881.5|200994.6|200869.6|23
1730372600000|2024-10-31 11:03:20|201001.4|200876.4|200999.5|200874.5|201004|200879|200993.1|200868.1|17
1730372610000|2024-10-31 11:03:30|200998|200873|201033.8|200908.8|201037|200912|200997.1|200872.1|14
1730372620000|2024-10-31 11:03:40|201035.6|200910.6|201032.4|200907.4|201039.5|200914.5|201030.6|200905.6|5
1730372640000|2024-10-31 11:04:00|201034.1|200909.1|201034.7|200909.7|201034.7|200909.7|201034.1|200909.1|2
1730372670000|2024-10-31 11:04:30|201038.1|200913.1|201041.3|200916.3|201041.3|200916.3|201038.1|200913.1|4
1730372690000|2024-10-31 11:04:50|201043.3|200918.3|201043.7|200918.7|201043.7|200918.7|201043.3|200918.3|2
1730372710000|2024-10-31 11:05:10|201036.7|200911.7|201043.2|200918.2|201047.6|200922.6|201036.7|200911.7|10
1730372730000|2024-10-31 11:05:30|201042.7|200917.7|201043.3|200918.3|201043.3|200918.3|201036.6|200911.6|4
1730372760000|2024-10-31 11:06:00|201043.4|200918.4|201066.4|200883.7|201066.4|200918.4|201043.4|200883.7|2
1730372780000|2024-10-31 11:06:20|201040.8|200915.8|201048.3|200923.3|201048.3|200923.3|201035.6|200910.6|7
1730372790000|2024-10-31 11:06:30|201046.7|200921.7|201043.9|200918.9|201046.7|200921.7|201041|200916|4
1730372800000|2024-10-31 11:06:40|201042|200917|201038.2|200913.2|201051|200926|201037.1|200912.1|9
1730372810000|2024-10-31 11:06:50|201042.5|200917.5|201042.5|200917.5|201042.5|200917.5|201042.5|200917.5|1
1730372820000|2024-10-31 11:07:00|201036.4|200911.4|201040.4|200915.4|201040.4|200915.4|201036.4|200911.4|3
1730372830000|2024-10-31 11:07:10|201038.1|200913.1|201038|200913|201040|200915|201038|200913|3
1730372840000|2024-10-31 11:07:20|201036.2|200911.2|201037.8|200912.8|201037.9|200912.9|201035.4|200910.4|5
1730372850000|2024-10-31 11:07:30|201042.1|200917.1|201038.7|200913.7|201042.1|200917.1|201038.7|200913.7|2
1730372860000|2024-10-31 11:07:40|201038.1|200913.1|201038.1|200913.1|201038.1|200913.1|201038.1|200913.1|1
1730372870000|2024-10-31 11:07:50|201036.7|200911.7|201084.1|200959.1|201090.7|200965.7|201035.2|200910.2|10
1730372880000|2024-10-31 11:08:00|201081.2|200956.2|201081|200956|201086.9|200961.9|201076.7|200951.7|15
1730372890000|2024-10-31 11:08:10|201081.7|200956.7|201078|200953|201086.3|200961.3|201077.5|200952.5|12
1730372900000|2024-10-31 11:08:20|201080.6|200955.6|201085.6|200960.6|201089.5|200964.5|201080.6|200955.6|14
1730372910000|2024-10-31 11:08:30|201082.6|200957.6|201076.5|200951.5|201082.6|200957.6|201073.5|200948.5|7
1730372930000|2024-10-31 11:08:50|201078.9|200953.9|201072.9|200947.9|201078.9|200953.9|201072.9|200947.9|6
1730372940000|2024-10-31 11:09:00|201074.3|200949.3|201078.5|200953.5|201082.7|200957.7|201073.6|200948.6|6
1730372950000|2024-10-31 11:09:10|201081|200956|201087.5|200962.5|201088.8|200963.8|201080.6|200955.6|14
1730372960000|2024-10-31 11:09:20|201089.5|200964.5|201087.9|200962.9|201089.5|200964.5|201085.4|200960.4|4
1730372970000|2024-10-31 11:09:30|201084.3|200959.3|201098.7|200973.7|201105.2|200980.2|201084.3|200959.3|10
1730372980000|2024-10-31 11:09:40|201100.5|200975.5|201100.5|200975.5|201102.8|200977.8|201098.9|200973.9|11
1730372990000|2024-10-31 11:09:50|201099.8|200974.8|201102.7|200977.7|201102.7|200977.7|201099.8|200974.8|4
1730373000000|2024-10-31 11:10:00|201097|200972|201084.9|200959.9|201097|200972|201084.9|200959.9|18
1730373010000|2024-10-31 11:10:10|201084|200959|201082.1|200957.1|201084.4|200959.4|201079|200954|10
1730373020000|2024-10-31 11:10:20|201082.7|200957.7|201082.7|200957.7|201082.7|200957.7|201082.7|200957.7|1
1730373040000|2024-10-31 11:10:40|201084.7|200959.7|201085.9|200960.9|201088.8|200963.8|201084.7|200959.7|7
1730373060000|2024-10-31 11:11:00|201083.8|200958.8|201096.8|200971.8|201099.6|200974.6|201082.6|200957.6|9
1730373070000|2024-10-31 11:11:10|201098.6|200973.6|201097.4|200972.4|201099.8|200974.8|201088.6|200963.6|16
1730373080000|2024-10-31 11:11:20|201096.7|200971.7|201093.3|200968.3|201097.6|200972.6|201089.4|200964.4|12
1730373090000|2024-10-31 11:11:30|201091.3|200966.3|201095.6|200970.6|201095.6|200970.6|201090.7|200965.7|10
1730373100000|2024-10-31 11:11:40|201087.3|200962.3|201092.3|200967.3|201096.6|200971.6|201085.9|200960.9|18
1730373110000|2024-10-31 11:11:50|201093.1|200968.1|201100.8|200975.8|201102.5|200977.5|201093.1|200968.1|9
1730373120000|2024-10-31 11:12:00|201098.2|200973.2|201090.4|200965.4|201098.2|200973.2|201087|200962|7
1730373130000|2024-10-31 11:12:10|201088.6|200963.6|201090.4|200965.4|201090.4|200965.4|201086.8|200961.8|5
1730373140000|2024-10-31 11:12:20|201093.5|200968.5|201087.4|200962.4|201093.5|200968.5|201083.5|200958.5|6
1730373170000|2024-10-31 11:12:50|201116.6|200928.2|201085.7|200960.7|201116.6|200960.7|201082|200928.2|4
1730373180000|2024-10-31 11:13:00|201085|200960|201065.3|200940.3|201085|200960|201065.3|200940.3|2
1730373190000|2024-10-31 11:13:10|201065.9|200940.9|201067.3|200942.3|201067.3|200942.3|201065.9|200940.9|2
1730373200000|2024-10-31 11:13:20|201068.5|200943.5|201068.5|200943.5|201068.5|200943.5|201067.8|200942.8|3
1730373210000|2024-10-31 11:13:30|201067.7|200942.7|201025.3|200900.3|201067.7|200942.7|201025.3|200900.3|10
1730373220000|2024-10-31 11:13:40|201027.4|200902.4|201038.6|200913.6|201040.8|200915.8|201027.4|200902.4|9
1730373230000|2024-10-31 11:13:50|201037.4|200912.4|201038|200913|201043.7|200918.7|201026.6|200901.6|23
1730373240000|2024-10-31 11:14:00|201042.3|200917.3|201032.1|200907.1|201042.3|200917.3|201032.1|200907.1|10
1730373250000|2024-10-31 11:14:10|201023.5|200898.5|201019.5|200894.5|201024.1|200899.1|201019.5|200894.5|7
1730373260000|2024-10-31 11:14:20|201020.8|200895.8|201021.5|200896.5|201022.6|200897.6|201020.1|200895.1|8
1730373270000|2024-10-31 11:14:30|201019.9|200894.9|201028.7|200903.7|201028.7|200903.7|201019.9|200894.9|2
1730373280000|2024-10-31 11:14:40|201028.1|200903.1|201025|200900|201028.1|200903.1|201020.2|200895.2|11
1730373290000|2024-10-31 11:14:50|201026.7|200901.7|201024.1|200899.1|201027.4|200902.4|201023.5|200898.5|6
1730373300000|2024-10-31 11:15:00|201021.9|200896.9|201003|200878|201021.9|200896.9|200998.7|200873.7|8
1730373310000|2024-10-31 11:15:10|201001.4|200876.4|201004.2|200879.2|201008.9|200883.9|200999.8|200874.8|11
1730373320000|2024-10-31 11:15:20|201004|200879|201002.2|200877.2|201006|200881|200999|200874|13
1730373330000|2024-10-31 11:15:30|201004.2|200879.2|201002.3|200877.3|201004.2|200879.2|201002.3|200877.3|4
1730373340000|2024-10-31 11:15:40|201004.4|200879.4|201004.3|200879.3|201005.8|200880.8|201002.2|200877.2|9
1730373350000|2024-10-31 11:15:50|201002.8|200877.8|201004.1|200879.1|201006.5|200881.5|200999.5|200874.5|10
1730373360000|2024-10-31 11:16:00|201006.2|200881.2|201007.1|200882.1|201008.8|200883.8|201006.2|200881.2|4
1730373370000|2024-10-31 11:16:10|200997.1|200872.1|201005.9|200880.9|201006.3|200881.3|200997.1|200872.1|4
1730373380000|2024-10-31 11:16:20|200997.6|200872.6|201004.3|200879.3|201004.4|200879.4|200997.6|200872.6|5
1730373390000|2024-10-31 11:16:30|201002.6|200877.6|201036.5|200911.5|201037.9|200912.9|201002.6|200877.6|6
1730373400000|2024-10-31 11:16:40|201035.8|200910.8|201041|200916|201047|200922|201035.8|200910.8|8
1730373410000|2024-10-31 11:16:50|201041.2|200916.2|201042.2|200917.2|201047.8|200922.8|201034.3|200909.3|5
1730373420000|2024-10-31 11:17:00|201042.6|200917.6|201061.2|200936.2|201069.4|200944.4|201037.7|200912.7|12
1730373430000|2024-10-31 11:17:10|201060.2|200935.2|201060.2|200935.2|201060.2|200935.2|201060.2|200935.2|1
1730373440000|2024-10-31 11:17:20|201058.6|200933.6|201059.2|200934.2|201059.5|200934.5|201057|200932|5
1730373450000|2024-10-31 11:17:30|201057.3|200932.3|201058.8|200933.8|201064.7|200939.7|201056.3|200931.3|11
1730373460000|2024-10-31 11:17:40|201057.9|200932.9|201056.2|200931.2|201057.9|200932.9|201056.2|200931.2|2
1730373470000|2024-10-31 11:17:50|201059.8|200934.8|201061.8|200936.8|201067.4|200942.4|201059.8|200934.8|10
1730373480000|2024-10-31 11:18:00|201060.3|200935.3|201064.4|200939.4|201066.3|200941.3|201050.1|200925.1|4
1730373490000|2024-10-31 11:18:10|201064.8|200939.8|201071.2|200946.2|201076.8|200951.8|201062.6|200937.6|8
1730373500000|2024-10-31 11:18:20|201072.7|200947.7|201072.7|200947.7|201072.7|200947.7|201072.7|200947.7|1
1730373510000|2024-10-31 11:18:30|201071.3|200946.3|201071.3|200946.3|201071.3|200946.3|201071.3|200946.3|1
1730373530000|2024-10-31 11:18:50|201070.5|200945.5|201060.9|200935.9|201070.5|200945.5|201057.7|200932.7|6
1730373540000|2024-10-31 11:19:00|201054.6|200929.6|201051.7|200926.7|201061|200936|201051.1|200926.1|12
1730373550000|2024-10-31 11:19:10|201053.8|200928.8|201052.9|200927.9|201053.8|200928.8|201052.9|200927.9|2
1730373560000|2024-10-31 11:19:20|201055.5|200930.5|201053.7|200928.7|201059|200934|201053.7|200928.7|8
1730373570000|2024-10-31 11:19:30|201058.8|200933.8|201056.4|200931.4|201059.9|200934.9|201049|200924|10
1730373580000|2024-10-31 11:19:40|201054.4|200929.4|201054.5|200929.5|201054.9|200929.9|201054.4|200929.4|5
1730373590000|2024-10-31 11:19:50|201052.5|200927.5|201053.5|200928.5|201060|200935|201050.1|200925.1|12
1730373600000|2024-10-31 11:20:00|201049.1|200924.1|201039.7|200914.7|201049.1|200924.1|201037.6|200912.6|32
1730373610000|2024-10-31 11:20:10|201042.9|200917.9|201008.5|200883.5|201043.1|200918.1|201008.5|200883.5|26
1730373620000|2024-10-31 11:20:20|201010.1|200885.1|201012.3|200887.3|201020.4|200895.4|201009.5|200884.5|13
1730373630000|2024-10-31 11:20:30|201014|200889|201007.4|200882.4|201014|200889|201005.5|200880.5|5
1730373640000|2024-10-31 11:20:40|201005.9|200880.9|201033.1|200908.1|201044.3|200919.3|200995.2|200870.2|10
1730373650000|2024-10-31 11:20:50|201032.2|200907.2|201028.8|200903.8|201032.2|200907.2|201028|200903|7
1730373660000|2024-10-31 11:21:00|201027.3|200902.3|201038.8|200913.8|201051.3|200926.3|201022.4|200897.4|33
1730373670000|2024-10-31 11:21:10|201040.4|200915.4|201038.1|200913.1|201042.8|200917.8|201034.1|200909.1|30
1730373680000|2024-10-31 11:21:20|201040.4|200915.4|201073.6|200948.6|201078.3|200953.3|201035.3|200910.3|31
1730373690000|2024-10-31 11:21:30|201079.3|200954.3|201079.4|200954.4|201085.8|200960.8|201069.6|200944.6|28
1730373700000|2024-10-31 11:21:40|201081.2|200956.2|201080.6|200955.6|201085.3|200960.3|201067.6|200942.6|27
1730373710000|2024-10-31 11:21:50|201080.1|200955.1|201080.2|200955.2|201082.3|200957.3|201071.4|200946.4|35
1730373720000|2024-10-31 11:22:00|201079.8|200954.8|201072.7|200947.7|201082.6|200957.6|201071|200946|20
1730373730000|2024-10-31 11:22:10|201074.5|200949.5|201076.5|200951.5|201081.2|200956.2|201071.3|200946.3|29
1730373740000|2024-10-31 11:22:20|201052.7|200927.7|201049.5|200924.5|201053.6|200928.6|201031.5|200906.5|20
1730373750000|2024-10-31 11:22:30|201045.7|200920.7|201050.6|200925.6|201051|200926|201045.7|200920.7|7
1730373760000|2024-10-31 11:22:40|201043.2|200918.2|201044.9|200919.9|201050.2|200925.2|201043.2|200918.2|10
1730373770000|2024-10-31 11:22:50|201048|200923|201021.6|200896.6|201048|200923|201020.5|200895.5|11
1730373780000|2024-10-31 11:23:00|201014.8|200889.8|201007.9|200882.9|201014.8|200889.8|201005|200880|8
1730373790000|2024-10-31 11:23:10|201007|200882|200993.9|200868.9|201011.7|200886.7|200987.5|200862.5|13
1730373800000|2024-10-31 11:23:20|200986.2|200861.2|200993.5|200868.5|200993.5|200868.5|200986.2|200861.2|3
1730373810000|2024-10-31 11:23:30|200995|200870|200994.9|200869.9|200995|200870|200988|200863|4
1730373820000|2024-10-31 11:23:40|200994.2|200869.2|200994.2|200869.2|200994.2|200869.2|200994.2|200869.2|1
1730373830000|2024-10-31 11:23:50|200988|200863|200994.5|200869.5|200995.7|200870.7|200987.7|200862.7|6
1730373840000|2024-10-31 11:24:00|201007.2|200882.2|200999.4|200874.4|201007.2|200882.2|200989.1|200864.1|6
1730373850000|2024-10-31 11:24:10|201000|200875|201004.3|200879.3|201004.3|200879.3|201000|200875|4
1730373860000|2024-10-31 11:24:20|201007.4|200882.4|201004.2|200879.2|201008.5|200883.5|201000.6|200875.6|10
1730373870000|2024-10-31 11:24:30|201004.6|200879.6|201005.7|200880.7|201007.6|200882.6|200998.7|200873.7|11
1730373880000|2024-10-31 11:24:40|200999.2|200874.2|201017.9|200892.9|201022.1|200897.1|200999.2|200874.2|14
1730373890000|2024-10-31 11:24:50|201021.6|200896.6|201013.8|200888.8|201023.4|200898.4|201011.1|200886.1|21
1730373900000|2024-10-31 11:25:00|200996.7|200871.7|201027.4|200902.4|201034.3|200909.3|200996.7|200871.7|21
1730373910000|2024-10-31 11:25:10|201030.3|200905.3|201027.3|200902.3|201031.1|200906.1|201019.9|200894.9|16
1730373920000|2024-10-31 11:25:20|201028.3|200903.3|201028.2|200903.2|201028.7|200903.7|201028.2|200903.2|3
1730373930000|2024-10-31 11:25:30|201018.6|200893.6|201015.9|200890.9|201026.8|200901.8|201013|200888|13
1730373940000|2024-10-31 11:25:40|201015.6|200890.6|200997.7|200872.7|201015.6|200890.6|200988|200863|6
1730373950000|2024-10-31 11:25:50|200997.3|200872.3|200999|200874|200999|200874|200992.6|200867.6|3
1730373960000|2024-10-31 11:26:00|200997.7|200872.7|200998.8|200873.8|201000.3|200875.3|200990|200865|13
1730373970000|2024-10-31 11:26:10|200997.9|200872.9|200998.7|200873.7|200998.7|200873.7|200997.9|200872.9|2
1730373980000|2024-10-31 11:26:20|200997.5|200872.5|200998.2|200873.2|200998.2|200873.2|200997.5|200872.5|2
1730373990000|2024-10-31 11:26:30|200998.3|200873.3|200998.5|200873.5|201000.4|200875.4|200991.7|200866.7|8
1730374000000|2024-10-31 11:26:40|200999|200874|200999|200874|200999|200874|200999|200874|1
1730374010000|2024-10-31 11:26:50|201000.5|200875.5|200994.4|200869.4|201000.5|200875.5|200988.3|200863.3|9
1730374020000|2024-10-31 11:27:00|200993.1|200868.1|200989.4|200864.4|200993.1|200868.1|200984|200859|5
1730374030000|2024-10-31 11:27:10|200989.7|200864.7|201012.1|200887.1|201015.1|200890.1|200982.8|200857.8|9
1730374040000|2024-10-31 11:27:20|201004.4|200879.4|200990.6|200865.6|201011.4|200886.4|200990.6|200865.6|10
1730374050000|2024-10-31 11:27:30|200991.4|200866.4|200996|200871|200996.7|200871.7|200991.1|200866.1|7
1730374060000|2024-10-31 11:27:40|200995.5|200870.5|200992.6|200867.6|200995.5|200870.5|200989|200864|4
1730374070000|2024-10-31 11:27:50|200992.8|200867.8|201001.3|200876.3|201001.3|200876.3|200992.8|200867.8|6
1730374080000|2024-10-31 11:28:00|201001.8|200876.8|201002.8|200877.8|201003.8|200878.8|200998.7|200873.7|11
1730374090000|2024-10-31 11:28:10|201002.5|200877.5|200988.3|200863.3|201008.4|200883.4|200988.3|200863.3|8
1730374100000|2024-10-31 11:28:20|200992.5|200867.5|200994.5|200869.5|200996.1|200871.1|200990.3|200865.3|7
1730374110000|2024-10-31 11:28:30|200994.6|200869.6|200991.7|200866.7|200996|200871|200991.7|200866.7|6
1730374120000|2024-10-31 11:28:40|200992.9|200867.9|201011.2|200886.2|201016.8|200891.8|200992.9|200867.9|15
1730374140000|2024-10-31 11:29:00|201010.6|200885.6|201002.1|200877.1|201010.6|200885.6|201001.2|200876.2|3
1730374150000|2024-10-31 11:29:10|200998.9|200873.9|201002.3|200877.3|201006.4|200881.4|200997.5|200872.5|12
1730374160000|2024-10-31 11:29:20|201001|200876|201002|200877|201005.2|200880.2|201000.3|200875.3|13
1730374170000|2024-10-31 11:29:30|201002.8|200877.8|201006.2|200881.2|201006.6|200881.6|201002.3|200877.3|9
1730374180000|2024-10-31 11:29:40|201003|200878|201007.2|200882.2|201010.7|200885.7|201003|200878|8
1730374190000|2024-10-31 11:29:50|201006.3|200881.3|201007.1|200882.1|201008.4|200883.4|201006.3|200881.3|5
1730374200000|2024-10-31 11:30:00|201006.2|200881.2|201017.3|200892.3|201017.3|200892.3|201001.4|200876.4|12
1730374210000|2024-10-31 11:30:10|201017.7|200892.7|201023.4|200898.4|201023.4|200898.4|201017.6|200892.6|3
1730374220000|2024-10-31 11:30:20|201019.2|200894.2|200997.8|200872.8|201019.2|200894.2|200997.8|200872.8|7
1730374230000|2024-10-31 11:30:30|201008.5|200883.5|200905.7|200780.7|201012.3|200887.3|200897.4|200772.4|14
1730374240000|2024-10-31 11:30:40|200917.4|200792.4|200897.1|200772.1|200918.8|200793.8|200896.8|200771.8|25
1730374250000|2024-10-31 11:30:50|200896.9|200771.9|200937.1|200812.1|200957.4|200832.4|200896.9|200771.9|20
1730374260000|2024-10-31 11:31:00|200954.5|200829.5|200951.9|200826.9|200954.5|200829.5|200943.3|200818.3|14
1730374270000|2024-10-31 11:31:10|200952.2|200827.2|200956|200831|200980.9|200855.9|200942.1|200817.1|24
1730374280000|2024-10-31 11:31:20|200956.2|200831.2|200957.2|200832.2|200967.9|200842.9|200956.2|200831.2|8
1730374290000|2024-10-31 11:31:30|200968|200843|200969.6|200844.6|200969.6|200844.6|200942.4|200817.4|14
1730374300000|2024-10-31 11:31:40|200969.3|200844.3|200958.1|200833.1|200969.3|200844.3|200957.8|200832.8|4
1730374310000|2024-10-31 11:31:50|200945.9|200820.9|200965.6|200840.6|200966.1|200841.1|200943.1|200818.1|12
1730374320000|2024-10-31 11:32:00|200957.9|200832.9|200959|200834|200969.3|200844.3|200945.4|200820.4|16
1730374330000|2024-10-31 11:32:10|200947.9|200822.9|200959|200834|200959|200834|200947.9|200822.9|2
1730374350000|2024-10-31 11:32:30|200952.4|200827.4|200951.5|200826.5|200952.4|200827.4|200941.8|200816.8|3
1730374360000|2024-10-31 11:32:40|200955.8|200830.8|200961.4|200836.4|200961.4|200836.4|200951.4|200826.4|8
1730374370000|2024-10-31 11:32:50|200957|200832|200920.4|200795.4|200957.4|200832.4|200914.1|200789.1|10
1730374380000|2024-10-31 11:33:00|200913.8|200788.8|200915.2|200790.2|200927.5|200802.5|200910|200785|18
1730374390000|2024-10-31 11:33:10|200919.4|200794.4|200881.8|200756.8|200930.6|200805.6|200881.8|200756.8|15
1730374400000|2024-10-31 11:33:20|200900|200775|200907.7|200782.7|200920|200795|200896.5|200771.5|8
1730374410000|2024-10-31 11:33:30|200913.9|200788.9|200904.1|200779.1|200924.9|200799.9|200892|200767|13
1730374420000|2024-10-31 11:33:40|200904.2|200779.2|200902.9|200777.9|200906.9|200781.9|200891.1|200766.1|17
1730374430000|2024-10-31 11:33:50|200902.6|200777.6|200915.4|200790.4|200927.8|200802.8|200902.6|200777.6|8
1730374440000|2024-10-31 11:34:00|200903.1|200778.1|200900.8|200775.8|200915.3|200790.3|200898.7|200773.7|12
1730374450000|2024-10-31 11:34:10|200912.6|200787.6|200904.1|200779.1|200917.6|200792.6|200897.1|200772.1|13
1730374460000|2024-10-31 11:34:20|200916.4|200791.4|200916.4|200791.4|200916.4|200791.4|200916.4|200791.4|1
1730374480000|2024-10-31 11:34:40|200912|200787|200929|200804|200940.2|200815.2|200912|200787|10
1730374490000|2024-10-31 11:34:50|200929.5|200804.5|200917.9|200792.9|200930.2|200805.2|200917.8|200792.8|4
1730374500000|2024-10-31 11:35:00|200929|200804|200915|200790|200929|200804|200899.6|200774.6|12
1730374510000|2024-10-31 11:35:10|200910.4|200785.4|200906.6|200781.6|200910.8|200785.8|200906.1|200781.1|9
1730374520000|2024-10-31 11:35:20|200906.5|200781.5|200931|200806|200931|200806|200906.1|200781.1|11
1730374530000|2024-10-31 11:35:30|200931.2|200806.2|200889.2|200764.2|200931.4|200806.4|200878.4|200753.4|16
1730374540000|2024-10-31 11:35:40|200893.7|200768.7|200881.1|200756.1|200893.7|200768.7|200881.1|200756.1|2
1730374550000|2024-10-31 11:35:50|200897.9|200772.9|200888.3|200763.3|200898.2|200773.2|200888.3|200763.3|6
1730374560000|2024-10-31 11:36:00|200875|200750|200901.4|200776.4|200908.8|200783.8|200875|200750|15
1730374570000|2024-10-31 11:36:10|200890.5|200765.5|200907.4|200782.4|200913.9|200788.9|200890|200765|14
1730374580000|2024-10-31 11:36:20|200907.5|200782.5|200901.7|200776.7|200907.7|200782.7|200901|200776|11
1730374590000|2024-10-31 11:36:30|200902|200777|200908.3|200783.3|200908.3|200783.3|200901.4|200776.4|12
1730374600000|2024-10-31 11:36:40|200907.9|200782.9|200911.4|200786.4|200911.4|200786.4|200902.8|200777.8|12
1730374610000|2024-10-31 11:36:50|200911.6|200786.6|200904.7|200779.7|200911.6|200786.6|200900.5|200775.5|11
1730374620000|2024-10-31 11:37:00|200902.2|200777.2|200902.5|200777.5|200906.9|200781.9|200902.1|200777.1|9
1730374630000|2024-10-31 11:37:10|200902.3|200777.3|200897.8|200772.8|200902.6|200777.6|200896.8|200771.8|8
1730374640000|2024-10-31 11:37:20|200896.5|200771.5|200880.7|200755.7|200907|200782|200880.7|200755.7|21
1730374650000|2024-10-31 11:37:30|200875.4|200750.4|200928.4|200803.4|200928.4|200803.4|200860.1|200735.1|33
1730374660000|2024-10-31 11:37:40|200928.3|200803.3|200936.7|200811.7|200958.5|200833.5|200912.3|200787.3|15
1730374670000|2024-10-31 11:37:50|200936.5|200811.5|200957.1|200832.1|200978.8|200853.8|200936.5|200811.5|14
1730374680000|2024-10-31 11:38:00|200940.6|200815.6|200957.7|200832.7|200957.7|200832.7|200940.6|200815.6|4
1730374690000|2024-10-31 11:38:10|200957.8|200832.8|200949.7|200824.7|200970.9|200845.9|200945.7|200820.7|14
1730374700000|2024-10-31 11:38:20|200950.2|200825.2|200940.7|200815.7|200950.2|200825.2|200940.4|200815.4|10
1730374710000|2024-10-31 11:38:30|200913.4|200788.4|200924.9|200799.9|200938.9|200813.9|200899.5|200774.5|19
1730374720000|2024-10-31 11:38:40|200921.4|200796.4|200919.3|200794.3|200924.3|200799.3|200919.3|200794.3|8
1730374730000|2024-10-31 11:38:50|200919|200794|200922|200797|200929.7|200804.7|200909.7|200784.7|18
1730374740000|2024-10-31 11:39:00|200921.7|200796.7|200917.5|200792.5|200921.7|200796.7|200916.9|200791.9|7
1730374750000|2024-10-31 11:39:10|200917.7|200792.7|200917.5|200792.5|200917.7|200792.7|200917.2|200792.2|3
1730374760000|2024-10-31 11:39:20|200918|200793|200919|200794|200923|200798|200898.1|200773.1|12
1730374770000|2024-10-31 11:39:30|200919.6|200794.6|200919.3|200794.3|200924.4|200799.4|200918.8|200793.8|12
1730374780000|2024-10-31 11:39:40|200919|200794|200902.9|200777.9|200919|200794|200902.9|200777.9|6
1730374790000|2024-10-31 11:39:50|200903.1|200778.1|200883.8|200758.8|200910.7|200785.7|200872.2|200747.2|27
1730374800000|2024-10-31 11:40:00|200883.5|200758.5|200869.8|200744.8|200887.9|200762.9|200850.3|200725.3|25
1730374810000|2024-10-31 11:40:10|200865.2|200740.2|200873.6|200748.6|200888.2|200763.2|200865.2|200740.2|16
1730374820000|2024-10-31 11:40:20|200873.8|200748.8|200871.4|200746.4|200874.8|200749.8|200870.2|200745.2|10
1730374830000|2024-10-31 11:40:30|200871.5|200746.5|200873.8|200748.8|200873.8|200748.8|200865.5|200740.5|11
1730374840000|2024-10-31 11:40:40|200874.2|200749.2|200867|200742|200874.2|200749.2|200867|200742|5
1730374850000|2024-10-31 11:40:50|200867.5|200742.5|200869.9|200744.9|200875.5|200750.5|200863.4|200738.4|15
1730374860000|2024-10-31 11:41:00|200846.5|200721.5|200868.6|200743.6|200882.4|200757.4|200846.5|200721.5|21
1730374870000|2024-10-31 11:41:10|200868.9|200743.9|200870.5|200745.5|200872.5|200747.5|200868.1|200743.1|9
1730374880000|2024-10-31 11:41:20|200871|200746|200863.2|200738.2|200871|200746|200863.2|200738.2|4
1730374890000|2024-10-31 11:41:30|200862.9|200737.9|200865.9|200740.9|200869.3|200744.3|200861.3|200736.3|15
1730374900000|2024-10-31 11:41:40|200862.5|200737.5|200866.1|200741.1|200869.1|200744.1|200843.8|200718.8|11
1730374910000|2024-10-31 11:41:50|200849.5|200724.5|200850.2|200725.2|200868.2|200743.2|200844.4|200719.4|15
1730374920000|2024-10-31 11:42:00|200866.8|200741.8|200826.9|200701.9|200867.4|200742.4|200816.7|200691.7|22
1730374930000|2024-10-31 11:42:10|200827.1|200702.1|200814|200689|200828.3|200703.3|200811.8|200686.8|22
1730374940000|2024-10-31 11:42:20|200813.5|200688.5|200816.2|200691.2|200816.7|200691.7|200813.5|200688.5|9
1730374950000|2024-10-31 11:42:30|200819|200694|200824.5|200699.5|200827.9|200702.9|200818.5|200693.5|19
1730374960000|2024-10-31 11:42:40|200825.6|200700.6|200838.5|200713.5|200839.9|200714.9|200825.6|200700.6|9
1730374970000|2024-10-31 11:42:50|200841.8|200716.8|200853.4|200728.4|200856.6|200731.6|200838.8|200713.8|16
1730374980000|2024-10-31 11:43:00|200855.4|200730.4|200858.1|200733.1|200867|200742|200849.6|200724.6|15
1730374990000|2024-10-31 11:43:10|200858.8|200733.8|200862.7|200737.7|200863.6|200738.6|200851.9|200726.9|18
1730375000000|2024-10-31 11:43:20|200863.5|200738.5|200859.5|200734.5|200863.7|200738.7|200859.5|200734.5|9
1730375010000|2024-10-31 11:43:30|200859.3|200734.3|200861.6|200736.6|200866.5|200741.5|200858.8|200733.8|11
1730375020000|2024-10-31 11:43:40|200862|200737|200842.7|200717.7|200863.7|200738.7|200837.2|200712.2|9
1730375030000|2024-10-31 11:43:50|200842.2|200717.2|200836.2|200711.2|200844.9|200719.9|200836.2|200711.2|16
1730375040000|2024-10-31 11:44:00|200827.6|200702.6|200834.3|200709.3|200836.9|200711.9|200827.2|200702.2|16
1730375050000|2024-10-31 11:44:10|200833.8|200708.8|200835.1|200710.1|200837.2|200712.2|200833.8|200708.8|7
1730375060000|2024-10-31 11:44:20|200832.7|200707.7|200839.3|200714.3|200839.8|200714.8|200832.7|200707.7|15
1730375070000|2024-10-31 11:44:30|200839.6|200714.6|200851.9|200726.9|200851.9|200726.9|200839.6|200714.6|4
1730375080000|2024-10-31 11:44:40|200851.5|200726.5|200848|200723|200855.4|200730.4|200847.1|200722.1|16
1730375090000|2024-10-31 11:44:50|200835.9|200710.9|200839.7|200714.7|200841.3|200716.3|200831.1|200706.1|23
1730375100000|2024-10-31 11:45:00|200834.4|200709.4|200814.4|200689.4|200838|200713|200810.3|200685.3|21
1730375110000|2024-10-31 11:45:10|200813.7|200688.7|200813.8|200688.8|200815.8|200690.8|200806.7|200681.7|15
1730375120000|2024-10-31 11:45:20|200814.3|200689.3|200815.7|200690.7|200816|200691|200814.3|200689.3|10
1730375130000|2024-10-31 11:45:30|200815|200690|200814.5|200689.5|200815.8|200690.8|200803.1|200678.1|11
1730375140000|2024-10-31 11:45:40|200817.7|200692.7|200814|200689|200817.7|200692.7|200813.8|200688.8|10
1730375150000|2024-10-31 11:45:50|200814.3|200689.3|200819|200694|200819|200694|200814.3|200689.3|4
1730375160000|2024-10-31 11:46:00|200813.5|200688.5|200810.2|200685.2|200813.5|200688.5|200804.5|200679.5|11
1730375170000|2024-10-31 11:46:10|200809.1|200684.1|200809.7|200684.7|200810.1|200685.1|200809|200684|15
1730375180000|2024-10-31 11:46:20|200809.9|200684.9|200850.8|200725.8|200852.5|200727.5|200809.1|200684.1|20
1730375190000|2024-10-31 11:46:30|200850|200725|200842.1|200717.1|200850|200725|200841.6|200716.6|7
1730375200000|2024-10-31 11:46:40|200841.8|200716.8|200850.4|200725.4|200850.9|200725.9|200841.8|200716.8|8
1730375210000|2024-10-31 11:46:50|200849.6|200724.6|200852.1|200727.1|200852.5|200727.5|200849.6|200724.6|6
1730375220000|2024-10-31 11:47:00|200850.7|200725.7|200816.9|200691.9|200851.1|200726.1|200813.7|200688.7|13
1730375230000|2024-10-31 11:47:10|200817.3|200692.3|200807.1|200682.1|200817.5|200692.5|200807.1|200682.1|14
1730375240000|2024-10-31 11:47:20|200810.8|200685.8|200815.3|200690.3|200815.4|200690.4|200810.8|200685.8|8
1730375250000|2024-10-31 11:47:30|200814.2|200689.2|200808.7|200683.7|200814.2|200689.2|200800.3|200675.3|15
1730375260000|2024-10-31 11:47:40|200809|200684|200809.2|200684.2|200809.5|200684.5|200809|200684|4
1730375270000|2024-10-31 11:47:50|200809|200684|200812.8|200687.8|200812.8|200687.8|200809|200684|7
1730375280000|2024-10-31 11:48:00|200807.4|200682.4|200809.3|200684.3|200809.3|200684.3|200807.4|200682.4|14
1730375290000|2024-10-31 11:48:10|200809.1|200684.1|200809.7|200684.7|200813.1|200688.1|200808|200683|17
1730375300000|2024-10-31 11:48:20|200809.9|200684.9|200811.2|200686.2|200813.1|200688.1|200808.7|200683.7|17
1730375310000|2024-10-31 11:48:30|200811|200686|200809.9|200684.9|200816.1|200691.1|200798.6|200673.6|23
1730375320000|2024-10-31 11:48:40|200810.6|200685.6|200828.3|200703.3|200832.8|200707.8|200810.4|200685.4|13
1730375330000|2024-10-31 11:48:50|200828.5|200703.5|200835.2|200710.2|200835.2|200710.2|200821.9|200696.9|20
1730375340000|2024-10-31 11:49:00|200821.2|200696.2|200812.9|200687.9|200821.2|200696.2|200807.4|200682.4|11
1730375350000|2024-10-31 11:49:10|200812.8|200687.8|200813.8|200688.8|200817.1|200692.1|200808.5|200683.5|10
1730375360000|2024-10-31 11:49:20|200814.2|200689.2|200815|200690|200815|200690|200814.2|200689.2|5
1730375370000|2024-10-31 11:49:30|200814.4|200689.4|200827.3|200702.3|200832.5|200707.5|200803.8|200678.8|19
1730375380000|2024-10-31 11:49:40|200827.8|200702.8|200829.4|200704.4|200834.8|200709.8|200827.6|200702.6|15
1730375390000|2024-10-31 11:49:50|200829.1|200704.1|200826.6|200701.6|200831.9|200706.9|200821.9|200696.9|19
1730375400000|2024-10-31 11:50:00|200812.5|200687.5|200822.6|200697.6|200827.2|200702.2|200812.5|200687.5|17
1730375410000|2024-10-31 11:50:10|200822.5|200697.5|200825|200700|200825.8|200700.8|200821.5|200696.5|13
1730375420000|2024-10-31 11:50:20|200825.8|200700.8|200836.6|200711.6|200837.5|200712.5|200823|200698|11
1730375430000|2024-10-31 11:50:30|200836.7|200711.7|200845.2|200720.2|200845.9|200720.9|200832.9|200707.9|17
1730375440000|2024-10-31 11:50:40|200844.6|200719.6|200836.6|200711.6|200844.7|200719.7|200835.3|200710.3|13
1730375450000|2024-10-31 11:50:50|200836.8|200711.8|200840.4|200715.4|200848|200723|200828.5|200703.5|17
1730375460000|2024-10-31 11:51:00|200835.1|200710.1|200836.4|200711.4|200841.6|200716.6|200832.1|200707.1|18
1730375470000|2024-10-31 11:51:10|200840.5|200715.5|200840.8|200715.8|200844.5|200719.5|200835.2|200710.2|20
1730375480000|2024-10-31 11:51:20|200841.3|200716.3|200834.7|200709.7|200844.8|200719.8|200834.7|200709.7|18
1730375490000|2024-10-31 11:51:30|200839|200714|200825.3|200700.3|200844.3|200719.3|200825.3|200700.3|16
1730375500000|2024-10-31 11:51:40|200825.9|200700.9|200810.1|200685.1|200825.9|200700.9|200807.6|200682.6|16
1730375510000|2024-10-31 11:51:50|200811.1|200686.1|200809|200684|200811.5|200686.5|200808.4|200683.4|9
1730375520000|2024-10-31 11:52:00|200806.4|200681.4|200811.3|200686.3|200811.3|200686.3|200806.1|200681.1|19
1730375530000|2024-10-31 11:52:10|200811.9|200686.9|200807.6|200682.6|200811.9|200686.9|200806.4|200681.4|8
1730375540000|2024-10-31 11:52:20|200807.7|200682.7|200807.9|200682.9|200808.4|200683.4|200801.9|200676.9|7
1730375550000|2024-10-31 11:52:30|200808|200683|200804.1|200679.1|200814.2|200689.2|200802.6|200677.6|15
1730375560000|2024-10-31 11:52:40|200806.8|200681.8|200807.2|200682.2|200807.2|200682.2|200804.9|200679.9|13
1730375570000|2024-10-31 11:52:50|200807.7|200682.7|200809.5|200684.5|200813.7|200688.7|200807.7|200682.7|14
1730375580000|2024-10-31 11:53:00|200808.9|200683.9|200808.6|200683.6|200814.1|200689.1|200805|200680|18
1730375590000|2024-10-31 11:53:10|200808.3|200683.3|200813.8|200688.8|200815.1|200690.1|200808.3|200683.3|12
1730375600000|2024-10-31 11:53:20|200810.7|200685.7|200806.7|200681.7|200811.2|200686.2|200799.1|200674.1|14
1730375610000|2024-10-31 11:53:30|200807.1|200682.1|200806.9|200681.9|200808.1|200683.1|200806.5|200681.5|13
1730375620000|2024-10-31 11:53:40|200807.2|200682.2|200801.3|200676.3|200808.2|200683.2|200800.9|200675.9|17
1730375630000|2024-10-31 11:53:50|200801.8|200676.8|200809.9|200684.9|200810.6|200685.6|200800.8|200675.8|16
1730375640000|2024-10-31 11:54:00|200813.1|200688.1|200798.5|200673.5|200813.1|200688.1|200792.2|200667.2|16
1730375650000|2024-10-31 11:54:10|200799.9|200674.9|200798.9|200673.9|200799.9|200674.9|200797.5|200672.5|10
1730375660000|2024-10-31 11:54:20|200799.9|200674.9|200801.9|200676.9|200804.2|200679.2|200798.9|200673.9|13
1730375670000|2024-10-31 11:54:30|200800.2|200675.2|200796|200671|200801.2|200676.2|200793|200668|13
1730375680000|2024-10-31 11:54:40|200794.5|200669.5|200799.5|200674.5|200802|200677|200794.5|200669.5|13
1730375690000|2024-10-31 11:54:50|200801|200676|200802.1|200677.1|200802.8|200677.8|200799.5|200674.5|6
1730375700000|2024-10-31 11:55:00|200801.4|200676.4|200797.9|200672.9|200801.4|200676.4|200794.9|200669.9|11
1730375710000|2024-10-31 11:55:10|200796.2|200671.2|200793.5|200668.5|200797.5|200672.5|200751.2|200626.2|17
1730375720000|2024-10-31 11:55:20|200795.3|200670.3|200785.2|200660.2|200795.4|200670.4|200780.5|200655.5|25
1730375730000|2024-10-31 11:55:30|200785.9|200660.9|200789|200664|200789.2|200664.2|200785.4|200660.4|10
1730375740000|2024-10-31 11:55:40|200788|200663|200786.2|200661.2|200788.6|200663.6|200780.7|200655.7|12
1730375750000|2024-10-31 11:55:50|200787.8|200662.8|200785.6|200660.6|200789.1|200664.1|200779|200654|18
1730375760000|2024-10-31 11:56:00|200778.1|200653.1|200783.7|200658.7|200786.5|200661.5|200778.1|200653.1|13
1730375770000|2024-10-31 11:56:10|200784.5|200659.5|200784.7|200659.7|200786.9|200661.9|200784|200659|12
1730375780000|2024-10-31 11:56:20|200784.5|200659.5|200784.2|200659.2|200784.9|200659.9|200784.2|200659.2|5
1730375790000|2024-10-31 11:56:30|200785.8|200660.8|200783.2|200658.2|200785.9|200660.9|200782.5|200657.5|10
1730375800000|2024-10-31 11:56:40|200782.7|200657.7|200799.2|200674.2|200815.8|200690.8|200782.7|200657.7|28
1730375810000|2024-10-31 11:56:50|200799.4|200674.4|200800.5|200675.5|200806.9|200681.9|200794.9|200669.9|20
1730375820000|2024-10-31 11:57:00|200794.3|200669.3|200807.4|200682.4|200810.9|200685.9|200794.3|200669.3|27
1730375830000|2024-10-31 11:57:10|200807.1|200682.1|200800.4|200675.4|200812.5|200687.5|200800.4|200675.4|24
1730375840000|2024-10-31 11:57:20|200812|200687|200823.1|200698.1|200825.8|200700.8|200810.9|200685.9|16
1730375850000|2024-10-31 11:57:30|200814.7|200689.7|200819.6|200694.6|200821|200696|200814.7|200689.7|13
1730375860000|2024-10-31 11:57:40|200821.5|200696.5|200823|200698|200827.3|200702.3|200818.3|200693.3|20
1730375870000|2024-10-31 11:57:50|200822.1|200697.1|200822.4|200697.4|200824.4|200699.4|200812.1|200687.1|19
1730375880000|2024-10-31 11:58:00|200819.3|200694.3|200815.6|200690.6|200829.5|200704.5|200815.6|200690.6|22
1730375890000|2024-10-31 11:58:10|200823.4|200698.4|200820.9|200695.9|200824.6|200699.6|200817.9|200692.9|25
1730375900000|2024-10-31 11:58:20|200820.1|200695.1|200821.2|200696.2|200823.1|200698.1|200819.6|200694.6|10
1730375910000|2024-10-31 11:58:30|200819.2|200694.2|200821.7|200696.7|200822.2|200697.2|200813|200688|24
1730375920000|2024-10-31 11:58:40|200819.5|200694.5|200819.7|200694.7|200822.5|200697.5|200814.6|200689.6|19
1730375930000|2024-10-31 11:58:50|200821.3|200696.3|200820.6|200695.6|200821.6|200696.6|200820.1|200695.1|5
1730375940000|2024-10-31 11:59:00|200813|200688|200839|200714|200842|200717|200801.2|200676.2|18
1730375950000|2024-10-31 11:59:10|200839.3|200714.3|200845.1|200720.1|200846.3|200721.3|200836|200711|19
1730375960000|2024-10-31 11:59:20|200845.2|200720.2|200841.1|200716.1|200845.7|200720.7|200839|200714|9
1730375970000|2024-10-31 11:59:30|200841|200716|200840.8|200715.8|200841|200716|200840.6|200715.6|5
1730375980000|2024-10-31 11:59:40|200841.1|200716.1|200841.3|200716.3|200841.6|200716.6|200841.1|200716.1|4
1730375990000|2024-10-31 11:59:50|200847|200714|200851.1|200726.1|200853.9|200728.9|200841.9|200714|10
1730376000000|2024-10-31 12:00:00|200852.9|200727.9|200864.4|200739.4|200866.1|200741.1|200852.1|200727.1|33
1730376010000|2024-10-31 12:00:10|200864.2|200739.2|200872.6|200747.6|200876.9|200751.9|200863.7|200738.7|15
1730376020000|2024-10-31 12:00:20|200871.6|200746.6|200874.7|200749.7|200875.3|200750.3|200870.2|200745.2|18
1730376030000|2024-10-31 12:00:30|200873.3|200748.3|200873.3|200748.3|200873.8|200748.8|200872.5|200747.5|11
1730376040000|2024-10-31 12:00:40|200873.5|200748.5|200932.9|200807.9|200938.8|200813.8|200871.9|200746.9|30
1730376050000|2024-10-31 12:00:50|200934.7|200809.7|200929.8|200804.8|200935.1|200810.1|200920.3|200795.3|33
1730376060000|2024-10-31 12:01:00|200930.7|200805.7|200935.5|200810.5|200938.7|200813.7|200929.8|200804.8|29
1730376070000|2024-10-31 12:01:10|200934.5|200809.5|200935.9|200810.9|200938.6|200813.6|200933.8|200808.8|33
1730376080000|2024-10-31 12:01:20|200935.7|200810.7|200934.2|200809.2|200937.4|200812.4|200929|200804|15
1730376090000|2024-10-31 12:01:30|200936.1|200811.1|200937.5|200812.5|200937.5|200812.5|200934.3|200809.3|8
1730376100000|2024-10-31 12:01:40|200936.7|200811.7|200937.2|200812.2|200937.9|200812.9|200934.9|200809.9|13
1730376110000|2024-10-31 12:01:50|200937.5|200812.5|200934.3|200809.3|200937.8|200812.8|200933.2|200808.2|9
1730376120000|2024-10-31 12:02:00|200936.2|200811.2|200935.8|200810.8|200938.6|200813.6|200933.1|200808.1|24
1730376130000|2024-10-31 12:02:10|200935.2|200810.2|200934.6|200809.6|200942.2|200817.2|200928.1|200803.1|22
1730376140000|2024-10-31 12:02:20|200935|200810|200941|200816|200941|200816|200935|200810|15
1730376150000|2024-10-31 12:02:30|200942.9|200817.9|200938.3|200813.3|200944.2|200819.2|200930.5|200805.5|18
1730376160000|2024-10-31 12:02:40|200937.5|200812.5|200937|200812|200939.6|200814.6|200936.3|200811.3|8
1730376170000|2024-10-31 12:02:50|200936.3|200811.3|200936.2|200811.2|200937.9|200812.9|200929.1|200804.1|10
1730376180000|2024-10-31 12:03:00|200920.5|200795.5|200953.9|200828.9|200955.7|200830.7|200920.5|200795.5|26
1730376190000|2024-10-31 12:03:10|200958.6|200833.6|200950.4|200825.4|200972.1|200847.1|200948.8|200823.8|23
1730376200000|2024-10-31 12:03:20|200951.9|200826.9|200954.4|200829.4|200956.1|200831.1|200949.3|200824.3|17
1730376210000|2024-10-31 12:03:30|200954.8|200829.8|200963.4|200838.4|200976.2|200851.2|200954|200829|25
1730376220000|2024-10-31 12:03:40|200963.6|200838.6|200974.7|200849.7|200974.7|200849.7|200959.3|200834.3|22
1730376230000|2024-10-31 12:03:50|200973.8|200848.8|200958.4|200833.4|200975.1|200850.1|200947.4|200822.4|23
1730376240000|2024-10-31 12:04:00|200958|200833|200957.5|200832.5|200959.4|200834.4|200957.5|200832.5|8
1730376250000|2024-10-31 12:04:10|200957.7|200832.7|200959|200834|200962.9|200837.9|200957.7|200832.7|15
1730376260000|2024-10-31 12:04:20|200961.2|200836.2|200978.8|200853.8|200978.8|200853.8|200961.2|200836.2|30
1730376270000|2024-10-31 12:04:30|200976.9|200851.9|200960.2|200835.2|200976.9|200851.9|200955.7|200830.7|22
1730376280000|2024-10-31 12:04:40|200958.6|200833.6|200965.4|200840.4|200966.7|200841.7|200953.3|200828.3|24
1730376290000|2024-10-31 12:04:50|200960.5|200835.5|200983.5|200858.5|200985.8|200860.8|200960.5|200835.5|23
1730376300000|2024-10-31 12:05:00|200973.4|200848.4|201001.9|200876.9|201001.9|200876.9|200973.4|200848.4|12
1730376310000|2024-10-31 12:05:10|201008.6|200883.6|201013.9|200888.9|201022.2|200897.2|201008.6|200883.6|16
1730376320000|2024-10-31 12:05:20|201015.6|200890.6|201014.5|200889.5|201016.5|200891.5|201013.5|200888.5|10
1730376330000|2024-10-31 12:05:30|201014.4|200889.4|201037.7|200912.7|201043.4|200918.4|201014.3|200889.3|21
1730376340000|2024-10-31 12:05:40|201038.6|200913.6|201057.8|200932.8|201058.6|200933.6|201033.9|200908.9|33
1730376350000|2024-10-31 12:05:50|201057|200932|201057.9|200932.9|201057.9|200932.9|201054.1|200929.1|16
1730376360000|2024-10-31 12:06:00|201058.3|200933.3|201059.5|200934.5|201062.5|200937.5|201057.3|200932.3|22
1730376370000|2024-10-31 12:06:10|201060.3|200935.3|201058.6|200933.6|201061|200936|201049.2|200924.2|28
1730376380000|2024-10-31 12:06:20|201059.4|200934.4|201057.7|200932.7|201059.4|200979.8|201029.8|200925|27
1730376390000|2024-10-31 12:06:30|201057.4|200932.4|201060|200935|201062.3|200937.3|201057.4|200932.4|25
1730376400000|2024-10-31 12:06:40|201059.6|200934.6|201057|200932|201061.2|200936.2|201053.4|200928.4|13
1730376410000|2024-10-31 12:06:50|201057.6|200932.6|201057.7|200932.7|201059.5|200934.5|201057.1|200932.1|9
1730376420000|2024-10-31 12:07:00|201050.3|200925.3|201023|200898|201052.6|200927.6|201021|200896|16
1730376430000|2024-10-31 12:07:10|201023.4|200898.4|200986.9|200936.9|201025.1|200937.1|200985.4|200898.4|13
1730376440000|2024-10-31 12:07:20|200986.5|200936.5|200984.5|200934.5|200988.8|200938.8|200983.6|200933.6|13
1730376450000|2024-10-31 12:07:30|200984.1|200934.1|200984.8|200934.8|200984.8|200934.8|200984.1|200934.1|3
1730376460000|2024-10-31 12:07:40|200984.5|200934.5|200985|200935|200985|200935|200984.3|200934.3|7
1730376470000|2024-10-31 12:07:50|200985.3|200935.3|200985.7|200935.7|200985.7|200935.7|200985.3|200935.3|4
1730376480000|2024-10-31 12:08:00|200985.3|200935.3|201006.5|200956.5|201009.6|200959.6|200984.2|200934.2|24
1730376490000|2024-10-31 12:08:10|201006.9|200956.9|201013.3|200963.3|201013.3|200963.3|201003.5|200953.5|24
1730376500000|2024-10-31 12:08:20|201014.6|200964.6|201034.3|200984.3|201045.5|200995.5|201014.1|200964.1|24
1730376510000|2024-10-31 12:08:30|201033.6|200983.6|201076.1|200951.1|201080.7|200984.2|201033.4|200951|22
1730376520000|2024-10-31 12:08:40|201079.6|200954.6|201080.5|200955.5|201083.4|200958.4|201074.9|200949.9|25
1730376530000|2024-10-31 12:08:50|201080.7|200955.7|201082.5|200957.5|201085.2|200960.2|201075.8|200950.8|26
1730376540000|2024-10-31 12:09:00|201081.7|200956.7|201065.7|200940.7|201081.7|200956.7|201059.4|200934.4|27
1730376550000|2024-10-31 12:09:10|201068.1|200943.1|201066.7|200941.7|201069.9|200944.9|201066.7|200941.7|16
1730376560000|2024-10-31 12:09:20|201067.8|200942.8|201068.3|200943.3|201068.8|200943.8|201066.9|200941.9|10
1730376570000|2024-10-31 12:09:30|201068|200943|201066|200941|201068.5|200943.5|201066|200941|9
1730376580000|2024-10-31 12:09:40|201065.7|200940.7|201068|200943|201068|200943|201064.5|200939.5|10
1730376590000|2024-10-31 12:09:50|201067.5|200942.5|201067.2|200942.2|201068|200943|201061|200936|6
1730376600000|2024-10-31 12:10:00|201067.8|200942.8|201066.1|200941.1|201067.8|200942.8|201065.8|200940.8|8
1730376610000|2024-10-31 12:10:10|201065.9|200940.9|201065.7|200940.7|201065.9|200940.9|201063.3|200938.3|10
1730376620000|2024-10-31 12:10:20|201065.3|200940.3|201066.1|200941.1|201066.6|200941.6|201065.1|200940.1|8
1730376630000|2024-10-31 12:10:30|201066.6|200941.6|201066.9|200941.9|201068.2|200943.2|201065.3|200940.3|15
1730376640000|2024-10-31 12:10:40|201067.5|200942.5|201066.9|200941.9|201067.5|200942.5|201065.9|200940.9|10
1730376650000|2024-10-31 12:10:50|201065.9|200940.9|201067.7|200942.7|201069.4|200944.4|201065.9|200940.9|11
1730376660000|2024-10-31 12:11:00|201067.9|200942.9|200980|200930|201069.3|200944.3|200965.9|200915.9|29
1730376670000|2024-10-31 12:11:10|200980.3|200930.3|200987.4|200937.4|200990.7|200940.7|200980.3|200930.3|16
1730376680000|2024-10-31 12:11:20|200986.4|200936.4|200985|200935|200986.4|200936.4|200970.6|200920.6|10
1730376690000|2024-10-31 12:11:30|200984.9|200934.9|201019.1|200894.1|201019.9|200934.9|200976.1|200884.6|18
1730376700000|2024-10-31 12:11:40|201017.8|200892.8|201016.5|200891.5|201017.8|200892.8|201015.6|200890.6|12
1730376710000|2024-10-31 12:11:50|201016.7|200891.7|200979.8|200929.8|201025.2|200940.4|200977.8|200890.8|14
1730376720000|2024-10-31 12:12:00|200980.2|200930.2|200990.4|200940.4|200991.1|200941.1|200977.5|200927.5|17
1730376730000|2024-10-31 12:12:10|200990.1|200940.1|200984|200934|200992.2|200942.2|200979.2|200929.2|20
1730376740000|2024-10-31 12:12:20|200968.4|200918.4|200973.8|200923.8|200974.8|200924.8|200964.9|200914.9|15
1730376750000|2024-10-31 12:12:30|200973.7|200923.7|200973.2|200923.2|200974|200924|200972.5|200922.5|14
1730376760000|2024-10-31 12:12:40|200972.4|200922.4|200857.5|200807.5|200972.4|200922.4|200850.5|200800.5|28
1730376770000|2024-10-31 12:12:50|200858|200808|200866.2|200816.2|200870.6|200820.6|200851.4|200801.4|28
1730376780000|2024-10-31 12:13:00|200860|200810|200863.7|200813.7|200868.5|200818.5|200851.9|200801.9|29
1730376790000|2024-10-31 12:13:10|200862.5|200812.5|200866.7|200816.7|200869.5|200819.5|200853.7|200803.7|25
1730376800000|2024-10-31 12:13:20|200866.1|200816.1|200871.9|200821.9|200871.9|200821.9|200865.6|200815.6|17
1730376810000|2024-10-31 12:13:30|200870|200820|200897.6|200847.6|200902.7|200852.7|200868.9|200818.9|18
1730376820000|2024-10-31 12:13:40|200904.8|200854.8|200934.2|200809.2|200936.3|200854.8|200904.8|200805|19
1730376830000|2024-10-31 12:13:50|200934.1|200809.1|200935.6|200810.6|200945|200820|200932.9|200807.9|17
1730376840000|2024-10-31 12:14:00|200935.4|200810.4|200923.3|200798.3|200935.4|200810.4|200918|200793|29
1730376850000|2024-10-31 12:14:10|200922.9|200797.9|200915.9|200790.9|200939.8|200814.8|200856.5|200787.2|26
1730376860000|2024-10-31 12:14:20|200916|200791|200908.7|200783.7|200919.3|200794.3|200908.7|200783.7|18
1730376870000|2024-10-31 12:14:30|200910.6|200785.6|200908.1|200783.1|200913|200788|200900.7|200775.7|22
1730376880000|2024-10-31 12:14:40|200907.1|200782.1|200911.3|200786.3|200911.3|200786.3|200907.1|200782.1|9
1730376890000|2024-10-31 12:14:50|200911|200786|200910.1|200785.1|200913.8|200788.8|200909.7|200784.7|14
1730376900000|2024-10-31 12:15:00|200903.4|200778.4|200910.1|200785.1|200910.5|200785.5|200903.2|200778.2|12
1730376910000|2024-10-31 12:15:10|200909.5|200784.5|200910.1|200785.1|200912.1|200787.1|200909.5|200784.5|14
1730376920000|2024-10-31 12:15:20|200909.8|200784.8|200900.6|200775.6|200910|200785|200895.9|200770.9|15
1730376930000|2024-10-31 12:15:30|200899.9|200774.9|200863.2|200738.2|200907.7|200782.7|200847.9|200722.9|22
1730376940000|2024-10-31 12:15:40|200864.2|200739.2|200805.5|200755.5|200876.8|200760.9|200803.3|200737.6|30
1730376950000|2024-10-31 12:15:50|200805.2|200755.2|200816.2|200766.2|200821.8|200771.8|200802|200752|27
1730376960000|2024-10-31 12:16:00|200817.2|200767.2|200790.2|200740.2|200817.2|200767.2|200790.2|200740.2|27
1730376970000|2024-10-31 12:16:10|200787.8|200737.8|200780.2|200730.2|200788.8|200738.8|200772.8|200722.8|23
1730376980000|2024-10-31 12:16:20|200783|200733|200780.4|200730.4|200785.6|200735.6|200774.4|200724.4|22
1730376990000|2024-10-31 12:16:30|200780.9|200730.9|200829.5|200779.5|200829.8|200779.8|200780.2|200730.2|20
1730377000000|2024-10-31 12:16:40|200827.3|200777.3|200859.3|200734.3|200864.2|200783.8|200819.4|200731.8|26
1730377010000|2024-10-31 12:16:50|200858.9|200733.9|200886.6|200836.6|200886.6|200836.6|200858.9|200733.9|26
1730377020000|2024-10-31 12:17:00|200867.8|200817.8|200914.1|200789.1|200923.9|200821|200867.8|200789.1|23
1730377030000|2024-10-31 12:17:10|200916.2|200791.2|200910.8|200785.8|200921.9|200796.9|200910.8|200785.8|22
1730377040000|2024-10-31 12:17:20|200911.6|200786.6|200913.6|200788.6|200920|200795|200911.6|200786.6|17
1730377050000|2024-10-31 12:17:30|200918.4|200793.4|200955.3|200830.3|200974.7|200874.8|200918.4|200793.4|30
1730377060000|2024-10-31 12:17:40|200954.9|200829.9|200962.7|200837.7|200967.7|200842.7|200952.5|200827.5|26
1730377070000|2024-10-31 12:17:50|200962.8|200837.8|200963.1|200838.1|200963.3|200838.3|200958.3|200833.3|12
1730377080000|2024-10-31 12:18:00|200990.1|200865.1|200989.6|200864.6|200993.7|200909.3|200947.9|200842.8|32
1730377090000|2024-10-31 12:18:10|200984.6|200859.6|200999.3|200874.3|200999.9|200874.9|200984.6|200859.6|33
1730377100000|2024-10-31 12:18:20|200998.5|200873.5|201004.3|200879.3|201006.4|200881.4|200988.3|200863.3|21
1730377110000|2024-10-31 12:18:30|200998.9|200873.9|201011.5|200886.5|201017|200892|200998.9|200873.9|25
1730377120000|2024-10-31 12:18:40|201014|200889|201008.7|200883.7|201016.6|200891.6|201005.5|200880.5|19
1730377130000|2024-10-31 12:18:50|201007|200882|201004.2|200879.2|201010.5|200885.5|200999.5|200874.5|13
1730377140000|2024-10-31 12:19:00|200995.4|200870.4|201025.5|200900.5|201030.3|200905.3|200995.4|200870.4|22
1730377150000|2024-10-31 12:19:10|201024.2|200899.2|201011.9|200961.9|201028.8|200970.3|201011.9|200888.8|25
1730377160000|2024-10-31 12:19:20|201014.8|200964.8|201012.2|200962.2|201014.8|200964.8|201003.3|200953.3|17
1730377170000|2024-10-31 12:19:30|201013.3|200963.3|201013.7|200963.7|201014.1|200964.1|201008.8|200958.8|12
1730377180000|2024-10-31 12:19:40|201014|200964|201034.8|200984.8|201070.7|200984.8|201007.6|200926.3|32
1730377190000|2024-10-31 12:19:50|201034.4|200984.4|201069.3|200944.3|201072.9|200984.4|201032.3|200937.2|29
1730377200000|2024-10-31 12:20:00|201035.8|200910.8|201030.5|200905.5|201053.8|200928.8|201029.4|200904.4|18
1730377210000|2024-10-31 12:20:10|201030|200905|200991.3|200866.3|201030.7|200919.9|200954.7|200864.5|19
1730377220000|2024-10-31 12:20:20|200991.1|200866.1|200988.5|200863.5|200995.3|200870.3|200987.8|200862.8|28
1730377230000|2024-10-31 12:20:30|200988.8|200863.8|200966.4|200841.4|200988.8|200863.8|200966.4|200841.4|27
1730377240000|2024-10-31 12:20:40|200967.5|200842.5|200931.7|200881.7|200972.3|200882.1|200926.2|200839.1|29
1730377250000|2024-10-31 12:20:50|200932|200882|200936.2|200886.2|200936.2|200886.2|200925.5|200875.5|17
1730377260000|2024-10-31 12:21:00|200940.8|200890.8|200974.1|200924.1|200983.2|200933.2|200938.6|200888.6|35
1730377270000|2024-10-31 12:21:10|200971.1|200921.1|200988.9|200938.9|200993|200943|200966.5|200916.5|29
1730377280000|2024-10-31 12:21:20|200987.6|200937.6|200991.4|200941.4|200994.1|200944.1|200985.2|200935.2|21
1730377290000|2024-10-31 12:21:30|200991|200941|200992.5|200942.5|200997.4|200947.4|200986.9|200936.9|26
1730377300000|2024-10-31 12:21:40|200992.3|200942.3|200991.4|200941.4|200993.6|200943.6|200988.2|200938.2|21
1730377310000|2024-10-31 12:21:50|200986.8|200936.8|200971.6|200921.6|200995.7|200945.7|200968.5|200918.5|32
1730377320000|2024-10-31 12:22:00|200965.8|200915.8|201002.1|200877.1|201010|200921.8|200965.2|200877.1|28
1730377330000|2024-10-31 12:22:10|201004.9|200879.9|201001.3|200876.3|201009.5|200884.5|201000.9|200875.9|36
1730377340000|2024-10-31 12:22:20|201000.4|200875.4|200976.7|200851.7|201004.7|200879.7|200968.5|200843.5|29
1730377350000|2024-10-31 12:22:30|200975.9|200850.9|200933.3|200883.3|200977.4|200890.4|200931.5|200850.9|20
1730377360000|2024-10-31 12:22:40|200933.5|200883.5|200937.8|200887.8|200939|200889|200931|200881|25
1730377370000|2024-10-31 12:22:50|200936.7|200886.7|200938.5|200888.5|200939.5|200889.5|200933.3|200883.3|17
1730377380000|2024-10-31 12:23:00|200937.3|200887.3|200925.2|200875.2|200937.3|200887.3|200925.2|200875.2|24
1730377390000|2024-10-31 12:23:10|200886.4|200836.4|200866.6|200816.6|200892.9|200842.9|200864.5|200814.5|35
1730377400000|2024-10-31 12:23:20|200848.9|200798.9|200859.8|200809.8|200860.5|200810.5|200847.1|200797.1|29
1730377410000|2024-10-31 12:23:30|200860.3|200810.3|200896.4|200846.4|200897.5|200847.5|200860.3|200810.3|30
1730377420000|2024-10-31 12:23:40|200894.8|200844.8|200892.6|200842.6|200896.9|200846.9|200886.6|200836.6|33
1730377430000|2024-10-31 12:23:50|200890.7|200840.7|200928.9|200803.9|200928.9|200844.4|200888.4|200799.3|31
1730377440000|2024-10-31 12:24:00|200926.9|200801.9|200928.6|200803.6|200933.6|200808.6|200924.9|200799.9|35
1730377450000|2024-10-31 12:24:10|200928.4|200803.4|200927.8|200802.8|200969.8|200844.8|200922.4|200797.4|24
1730377460000|2024-10-31 12:24:20|200928.9|200803.9|200933|200808|200936|200811|200928.1|200803.1|20
1730377470000|2024-10-31 12:24:30|200933.5|200808.5|200935.4|200810.4|200938.3|200813.3|200932.6|200807.6|17
1730377480000|2024-10-31 12:24:40|200936.8|200811.8|200934.1|200809.1|200943.6|200818.6|200932.5|200807.5|14
1730377490000|2024-10-31 12:24:50|200933.4|200808.4|200936.3|200811.3|200937.8|200812.8|200933.1|200808.1|21
1730377500000|2024-10-31 12:25:00|200935.8|200810.8|200933.5|200808.5|200935.8|200810.8|200928.9|200803.9|13
1730377510000|2024-10-31 12:25:10|200930.8|200805.8|200928.5|200803.5|200940.9|200815.9|200924.4|200799.4|19
1730377520000|2024-10-31 12:25:20|200928.7|200803.7|200931.9|200806.9|200932.7|200807.7|200925|200800|19
1730377530000|2024-10-31 12:25:30|200929.6|200804.6|200931.9|200806.9|200934.2|200809.2|200929.3|200804.3|16
1730377540000|2024-10-31 12:25:40|200931.6|200806.6|200934|200809|200934|200809|200929.5|200804.5|10
1730377550000|2024-10-31 12:25:50|200932.2|200807.2|200930.7|200805.7|200936.4|200811.4|200930.7|200805.7|12
1730377560000|2024-10-31 12:26:00|200930.3|200805.3|200930.3|200805.3|200931.4|200806.4|200929|200804|10
1730377570000|2024-10-31 12:26:10|200930.6|200805.6|200930.3|200805.3|200933.5|200808.5|200930.3|200805.3|5
1730377580000|2024-10-31 12:26:20|200927.3|200802.3|200927.7|200802.7|200929.2|200804.2|200927|200802|10
1730377590000|2024-10-31 12:26:30|200927.3|200802.3|200927.5|200802.5|200927.5|200802.5|200927|200802|5
1730377600000|2024-10-31 12:26:40|200927.7|200802.7|200928.5|200803.5|200932.9|200807.9|200926|200801|12
1730377610000|2024-10-31 12:26:50|200930.8|200805.8|200925.2|200800.2|200930.8|200805.8|200923.6|200798.6|8
1730377620000|2024-10-31 12:27:00|200924.9|200799.9|200924.9|200799.9|200924.9|200799.9|200924.9|200799.9|1
1730377630000|2024-10-31 12:27:10|200927.1|200802.1|200926.9|200801.9|200929.7|200804.7|200922.9|200797.9|6
1730377640000|2024-10-31 12:27:20|200923.4|200798.4|200932.4|200807.4|200934.8|200850.7|200900.7|200791.9|17
1730377650000|2024-10-31 12:27:30|200925.9|200800.9|200914.6|200789.6|200948.8|200823.8|200849|200784.7|27
1730377660000|2024-10-31 12:27:40|200909.5|200784.5|200891.5|200766.5|200910.5|200808|200853|200766.5|24
1730377670000|2024-10-31 12:27:50|200893.3|200768.3|200938.3|200813.3|200938.3|200813.3|200853.7|200764.1|23
1730377680000|2024-10-31 12:28:00|200933.5|200808.5|200932.6|200807.6|200935.5|200810.5|200930.8|200805.8|10
1730377690000|2024-10-31 12:28:10|200929.8|200804.8|200931.9|200806.9|200933|200808|200929.6|200804.6|13
1730377700000|2024-10-31 12:28:20|200928.8|200803.8|200936.8|200811.8|200937.9|200812.9|200928.8|200803.8|10
1730377710000|2024-10-31 12:28:30|200938.7|200813.7|200937|200812|200943.5|200834.6|200884.6|200809.8|19
1730377720000|2024-10-31 12:28:40|200934.4|200809.4|200942.2|200817.2|200942.2|200817.2|200921.6|200796.6|13
1730377730000|2024-10-31 12:28:50|200939.5|200814.5|200961.9|200911.9|200961.9|200911.9|200899.7|200790.5|19
1730377740000|2024-10-31 12:29:00|200966.7|200916.7|200972.1|200922.1|200988.4|200922.7|200950.5|200863.4|19
1730377750000|2024-10-31 12:29:10|200961.3|200911.3|200965.8|200915.8|200973.9|200923.9|200946.1|200896.1|29
1730377760000|2024-10-31 12:29:20|200967.5|200917.5|200944|200894|200967.5|200917.5|200937.2|200887.2|20
1730377770000|2024-10-31 12:29:30|200957.8|200832.8|200980.8|200827.9|200992.1|200867.9|200917.9|200797.4|28
1730377780000|2024-10-31 12:29:40|200985.2|200832.2|200997.4|200836.3|201000.4|200842.2|200970.5|200829.3|22
1730377790000|2024-10-31 12:29:50|201053.5|200743.5|201073.9|200763.9|201079.8|200769.8|201053.3|200743.3|7
1730377800000|2024-10-31 12:30:00|201080.2|200770.2|201013.2|200814.8|201091.6|200814.8|200997.7|200733.6|30
1730377810000|2024-10-31 12:30:10|201015.5|200814.4|201002.4|200851.6|201032.3|200855.9|200991.9|200814.4|29
1730377820000|2024-10-31 12:30:20|200999.9|200852.2|200999.8|200852.2|201001.7|200854.7|200992.8|200847.3|10
1730377830000|2024-10-31 12:30:30|200997.5|200851.7|201000.4|200875.4|201000.4|200875.4|200959.1|200819.8|19
1730377840000|2024-10-31 12:30:40|200997.9|200872.8|201028.5|200903.5|201028.5|200903.5|200973.9|200848.4|17
1730377850000|2024-10-31 12:30:50|201034.2|200909.2|201087.8|200962.8|201087.8|200962.8|201034.2|200909.2|12
1730377860000|2024-10-31 12:31:00|201087.1|200962.1|201050.8|200910.7|201102.6|200977.6|201027.3|200901.9|20
1730377870000|2024-10-31 12:31:10|201059.4|200917.4|201072.3|200935.6|201074.8|200939.5|201034|200909|20
1730377880000|2024-10-31 12:31:20|201072.5|200931.6|201073.7|200934.5|201077.5|200938.3|201070.6|200931.5|6
1730377890000|2024-10-31 12:31:30|201073.1|200935.2|201070.6|200932.8|201074|200936.2|201069.9|200932|4
1730377900000|2024-10-31 12:31:40|201069|200932.9|201068.7|200931.6|201069|200932.9|201068.7|200931.6|3
1730377910000|2024-10-31 12:31:50|201065.5|200928.4|201055.5|200930.5|201069.5|200932.4|201038.1|200913.1|7
1730377920000|2024-10-31 12:32:00|201048.2|200923.2|201019.3|200894.3|201048.2|200923.2|201014.1|200889.1|10
1730377930000|2024-10-31 12:32:10|201023|200898|201007.6|200882.6|201023|200898|201003.8|200878.8|9
1730377940000|2024-10-31 12:32:20|201008.5|200883.5|201047.6|200922.6|201047.6|200922.6|201003.8|200878.8|11
1730377950000|2024-10-31 12:32:30|201049.2|200924.2|200991.6|200941.6|201055.4|200941.6|200991.6|200892|15
1730377960000|2024-10-31 12:32:40|200981.6|200931.6|200926.7|200801.7|200981.6|200931.6|200894|200776.7|15
1730377970000|2024-10-31 12:32:50|200926.3|200801.3|200942.8|200817.8|200943.1|200847.2|200888.1|200790.4|13
1730377980000|2024-10-31 12:33:00|200936.5|200811.5|200927|200802|200943.9|200850.9|200888.4|200785.9|15
1730377990000|2024-10-31 12:33:10|200944|200819|200941|200816|200953.3|200828.3|200931.8|200806.8|23
1730378000000|2024-10-31 12:33:20|200944.2|200819.2|200907|200782|200945.3|200820.3|200907|200782|18
1730378010000|2024-10-31 12:33:30|200905.5|200780.5|200907.1|200782.1|200915|200790|200873.3|200748.3|29
1730378020000|2024-10-31 12:33:40|200907|200782|200900|200775|200914.7|200789.7|200898.5|200773.5|19
1730378030000|2024-10-31 12:33:50|200900.1|200775.1|200824.1|200699.1|200905.4|200780.4|200813.7|200688.7|32
1730378040000|2024-10-31 12:34:00|200814.7|200689.7|200818.1|200693.1|200822.8|200697.8|200812.1|200687.1|17
1730378050000|2024-10-31 12:34:10|200818.8|200693.8|200816.8|200691.8|200823.4|200698.4|200793.3|200668.3|20
1730378060000|2024-10-31 12:34:20|200816.2|200691.2|200768.7|200718.7|200816.2|200722.4|200759|200657.7|20
1730378070000|2024-10-31 12:34:30|200759.3|200709.3|200810.4|200685.4|200826.5|200717.1|200759.3|200684.7|11
1730378080000|2024-10-31 12:34:40|200809.8|200684.8|200798.5|200673.5|200809.8|200713.8|200747.9|200661.8|15
1730378090000|2024-10-31 12:34:50|200800|200675|200768.1|200718.1|200818.2|200718.1|200768.1|200670.4|17
1730378100000|2024-10-31 12:35:00|200768.4|200718.4|200816.2|200691.2|200816.5|200742.7|200765.8|200690.7|13
1730378110000|2024-10-31 12:35:10|200816.3|200691.3|200801.3|200676.3|200816.3|200717.2|200756.6|200666.4|21
1730378120000|2024-10-31 12:35:20|200804.8|200679.8|200773.7|200723.7|200813.9|200727.6|200759.8|200676.4|24
1730378130000|2024-10-31 12:35:30|200775.7|200725.7|200770.6|200720.6|200826.1|200740.7|200755.9|200689.9|26
1730378140000|2024-10-31 12:35:40|200771.7|200721.7|200802.2|200677.2|200802.5|200721.7|200754.7|200676.2|11
1730378150000|2024-10-31 12:35:50|200803.3|200678.3|200766.2|200716.2|200842.2|200763.7|200766.2|200678.3|23
1730378160000|2024-10-31 12:36:00|200813.1|200688.1|200774.4|200724.4|200823.1|200725.3|200762.4|200670.2|23
1730378170000|2024-10-31 12:36:10|200762.3|200712.3|200739.2|200689.2|200775.4|200725.4|200739.2|200689.2|16
1730378180000|2024-10-31 12:36:20|200748.4|200698.4|200753|200703|200812.7|200728.1|200740.7|200660.2|23
1730378190000|2024-10-31 12:36:30|200764.2|200714.2|200749.3|200699.3|200799.7|200714.4|200747.7|200674.7|13
1730378200000|2024-10-31 12:36:40|200750.6|200700.6|200756.9|200706.9|200763.4|200713.4|200750.6|200700.6|11
1730378210000|2024-10-31 12:36:50|200754.8|200704.8|200762.9|200712.9|200762.9|200712.9|200743.4|200693.4|5
1730378220000|2024-10-31 12:37:00|200779.4|200654.4|200797.2|200672.2|200808|200683|200767.5|200642.5|25
1730378230000|2024-10-31 12:37:10|200794.4|200669.4|200798.3|200673.3|200822.5|200736.2|200760.8|200666.7|9
1730378240000|2024-10-31 12:37:20|200812|200687|200785.9|200660.9|200826.4|200738.9|200763.5|200660.9|16
1730378250000|2024-10-31 12:37:30|200787.9|200662.9|200786.1|200661.1|200788.8|200663.8|200786.1|200661.1|5
1730378260000|2024-10-31 12:37:40|200783.6|200658.6|200804.3|200679.3|200804.3|200687.5|200730|200649.7|18
1730378270000|2024-10-31 12:37:50|200805|200680|200807.8|200682.8|200810.9|200685.9|200797.8|200672.8|7
1730378280000|2024-10-31 12:38:00|200795.6|200670.6|200797.6|200672.6|200805.2|200680.2|200779.5|200654.5|16
1730378290000|2024-10-31 12:38:10|200799.5|200674.5|200783.9|200658.9|200823.8|200698.8|200783.9|200658.9|13
1730378300000|2024-10-31 12:38:20|200792.6|200667.6|200795.2|200670.2|200808.9|200683.9|200778.6|200653.6|16
1730378310000|2024-10-31 12:38:30|200797.6|200672.6|200859.5|200734.5|200865|200740|200797.6|200672.6|21
1730378320000|2024-10-31 12:38:40|200850.9|200725.9|200876|200751|200877.9|200752.9|200850.9|200725.9|20
1730378330000|2024-10-31 12:38:50|200880|200755|200868|200818|200909.6|200823.9|200853.6|200749.3|20
1730378340000|2024-10-31 12:39:00|200880.1|200830.1|200838.8|200713.8|200888.7|200830.1|200838.8|200713.8|22
1730378350000|2024-10-31 12:39:10|200839.5|200714.5|200817.2|200767.2|200863|200777|200813.6|200707.7|20
1730378360000|2024-10-31 12:39:20|200855.5|200730.5|200795.6|200667.3|200855.5|200780.2|200784.2|200659.2|23
1730378370000|2024-10-31 12:39:30|200796.8|200668.5|200790.5|200665.5|200797.7|200672.2|200785.9|200657.6|16
1730378380000|2024-10-31 12:39:40|200791.4|200666.4|200791.6|200666.6|200796.3|200671.3|200786.4|200661.4|14
1730378390000|2024-10-31 12:39:50|200795.3|200670.3|200793.2|200668.2|200807.9|200682.9|200788.3|200663.3|15
1730378400000|2024-10-31 12:40:00|200791.2|200666.2|200809.8|200684.8|200815.5|200690.5|200785.4|200660.4|21
1730378410000|2024-10-31 12:40:10|200800.2|200675.2|200812|200676.2|200812|200684.1|200792.4|200666.3|16
1730378420000|2024-10-31 12:40:20|200797.7|200666.7|200786.1|200653.4|200807.8|200672|200786.1|200652.3|8
1730378430000|2024-10-31 12:40:30||200652.4||200652.4||200652.4||200652.4|1
1730378440000|2024-10-31 12:40:40|200797|200653.3|200782|200637.4|200797|200654.9|200748.7|200617.1|8
1730378450000|2024-10-31 12:40:50|200774.1|200629.5|200762|200617.4|200774.1|200629.5|200762|200617.4|4
1730378460000|2024-10-31 12:41:00|200764|200620.3|200768.7|200643.7|200768.7|200643.7|200761.6|200620.3|3
1730378470000|2024-10-31 12:41:10|200770.5|200645.5|200770|200645|200770.5|200645.5|200770|200645|2
1730378480000|2024-10-31 12:41:20|200764.3|200639.3|200771.9|200646.9|200771.9|200646.9|200764.3|200639.3|9
1730378490000|2024-10-31 12:41:30|200769.4|200644.4|200769.8|200644.8|200772.4|200647.4|200769.4|200644.4|9
1730378500000|2024-10-31 12:41:40|200771.9|200646.9|200776.9|200651.9|200786.5|200661.5|200760.2|200635.2|20
1730378510000|2024-10-31 12:41:50|200778.6|200653.6|200774.5|200649.5|200781.7|200656.7|200761.4|200636.4|23
1730378520000|2024-10-31 12:42:00|200773|200648|200777.1|200652.1|200789.8|200664.8|200768.8|200643.8|23
1730378530000|2024-10-31 12:42:10|200775.6|200650.6|200768.6|200643.6|200781.3|200656.3|200768.1|200643.1|22
1730378540000|2024-10-31 12:42:20|200775|200650|200733.9|200608.9|200775|200650|200706.3|200581.3|23
1730378550000|2024-10-31 12:42:30|200733|200608|200713.5|200588.5|200733.7|200608.7|200701.8|200576.8|22
1730378560000|2024-10-31 12:42:40|200715.1|200590.1|200714.3|200589.3|200715.4|200590.4|200698.4|200573.4|13
1730378570000|2024-10-31 12:42:50|200713.4|200588.4|200716.4|200591.4|200734.2|200609.2|200713.4|200588.4|19
1730378580000|2024-10-31 12:43:00|200718.8|200593.8|200691.6|200566.6|200720.4|200631.3|200662.7|200550.4|29
1730378590000|2024-10-31 12:43:10|200690.9|200565.9|200635|200585|200694|200609.4|200634|200547.9|19
1730378600000|2024-10-31 12:43:20|200638.1|200588.1|200633.5|200583.5|200648.9|200598.9|200630.6|200580.6|11
1730378610000|2024-10-31 12:43:30|200626.2|200576.2|200639.7|200589.7|200646.1|200596.1|200626.2|200576.2|12
1730378620000|2024-10-31 12:43:40|200641.9|200591.9|200665.8|200540.8|200675|200595.5|200624|200540.8|22
1730378630000|2024-10-31 12:43:50|200675|200534|200665|200540|200678.8|200553.5|200654.8|200529.8|22
1730378640000|2024-10-31 12:44:00|200652|200527|200653.4|200528.4|200674.3|200549.3|200648.4|200523.4|24
1730378650000|2024-10-31 12:44:10|200648.6|200523.6|200639.8|200514.8|200663.6|200538.6|200637.2|200512.2|17
1730378660000|2024-10-31 12:44:20|200627.2|200502.2|200645.9|200520.9|200663.2|200538.2|200627.2|200502.2|11
1730378670000|2024-10-31 12:44:30|200644|200519|200660.7|200610.7|200673.4|200610.7|200611.3|200486.3|12
1730378680000|2024-10-31 12:44:40|200653|200603|200731.6|200606.6|200752|200627|200653|200587.9|25
1730378690000|2024-10-31 12:44:50|200730.2|200605.2|200750|200625|200750|200625|200714.1|200589.1|23
1730378700000|2024-10-31 12:45:00|200748.8|200623.8|200741.6|200616.6|200753|200628|200738.5|200613.5|21
1730378710000|2024-10-31 12:45:10|200734.9|200609.9|200729.9|200679.9|200762.4|200691.8|200715.4|200609.9|22
1730378720000|2024-10-31 12:45:20|200715.4|200665.4|200729|200679|200765.5|200693.9|200711.8|200626.6|18
1730378730000|2024-10-31 12:45:30|200733.7|200683.7|200725.7|200675.7|200779.9|200686.6|200717.1|200626.4|28
1730378740000|2024-10-31 12:45:40|200722.9|200672.9|200759.2|200634.2|200774.8|200688|200720.3|200632.4|16
1730378750000|2024-10-31 12:45:50|200723.1|200673.1|200709.3|200584.3|200775.3|200678.5|200704.1|200579.1|28
1730378760000|2024-10-31 12:46:00|200662.6|200612.6|200689.2|200564.2|200736.3|200631.3|200657.1|200553.8|32
1730378770000|2024-10-31 12:46:10|200691|200566|200678.4|200553.4|200704.4|200623.3|200667.4|200553.4|19
1730378780000|2024-10-31 12:46:20|200677.5|200552.5|200600.5|200550.5|200694.5|200569.5|200600.5|200501.8|32
1730378790000|2024-10-31 12:46:30|200598.3|200548.3|200656.2|200531.2|200657.5|200550.2|200598.3|200502.4|25
1730378800000|2024-10-31 12:46:40|200644.9|200519.9|200643.7|200518.7|200664|200539|200632.9|200507.9|24
1730378810000|2024-10-31 12:46:50|200646.3|200521.3|200652.5|200527.5|200656.8|200531.8|200631.2|200506.2|19
1730378820000|2024-10-31 12:47:00|200646.9|200521.9|200644.1|200519.1|200655.8|200530.8|200633.9|200508.9|16
1730378830000|2024-10-31 12:47:10|200646.2|200521.2|200682|200557|200688.8|200606.7|200637.6|200516.4|26
1730378840000|2024-10-31 12:47:20|200684.8|200559.8|200684.7|200559.7|200688.2|200608.8|200631.6|200546.5|20
1730378850000|2024-10-31 12:47:30|200681.9|200556.9|200677.1|200552.1|200714.9|200637.7|200673.2|200548.2|20
1730378860000|2024-10-31 12:47:40|200677.9|200552.9|200710.7|200585.7|200729|200630.6|200652.6|200546|27
1730378870000|2024-10-31 12:47:50|200702.9|200577.9|200727.4|200602.4|200733.9|200608.9|200702.9|200577.9|16
1730378880000|2024-10-31 12:48:00|200718.1|200593.1|200745.4|200620.4|200748.8|200623.8|200707.9|200582.9|24
1730378890000|2024-10-31 12:48:10|200743.2|200618.2|200764.4|200639.4|200772.7|200647.7|200736.3|200611.3|22
1730378900000|2024-10-31 12:48:20|200765|200637.4|200754.7|200629.7|200765|200637.4|200754.6|200629.6|3
1730378910000|2024-10-31 12:48:30|200764.4|200639.4|200771.2|200646.2|200780.7|200655.7|200754.9|200629.9|13
1730378920000|2024-10-31 12:48:40|200763.9|200638.9|200764.3|200639.3|200771.5|200646.5|200755.3|200630.3|12
1730378930000|2024-10-31 12:48:50|200773.2|200648.2|200773.4|200648.4|200773.4|200648.4|200755.8|200630.8|16
1730378940000|2024-10-31 12:49:00|200765.3|200640.3|200771.5|200646.5|200771.5|200646.5|200736|200611|22
1730378950000|2024-10-31 12:49:10|200762.6|200636.2|200808.2|200683.2|200814.4|200689.4|200762.6|200636.2|29
1730378960000|2024-10-31 12:49:20|200801|200676|200817.5|200692.5|200819.5|200731.9|200744.1|200668.3|30
1730378970000|2024-10-31 12:49:30|200801.3|200676.3|200780.8|200655.8|200818|200700.1|200711.6|200655.8|22
1730378980000|2024-10-31 12:49:40|200781.1|200656.1|200721.5|200671.5|200783.5|200696.2|200716.3|200640|17
1730378990000|2024-10-31 12:49:50|200725.1|200675.1|200745.7|200695.7|200746.2|200696.2|200725.1|200675.1|12
1730379000000|2024-10-31 12:50:00|200734.5|200684.5|200725.6|200600.6|200769.9|200684.5|200671.2|200599.4|23
1730379010000|2024-10-31 12:50:10|200726.3|200601.3|200669.3|200544.3|200732.3|200627.3|200660.7|200540.5|24
1730379020000|2024-10-31 12:50:20|200682.1|200557.1|200679.6|200554.6|200682.1|200557.1|200677.8|200552.8|5
1730379030000|2024-10-31 12:50:30|200679.4|200554.4|200676.1|200551.1|200679.9|200592.2|200633.5|200539.5|15
1730379040000|2024-10-31 12:50:40|200672.1|200547.1|200628.8|200578.8|200672.1|200584.5|200615.1|200518.5|16
1730379050000|2024-10-31 12:50:50|200615|200565|200660.8|200535.8|200675.7|200588|200605.1|200515.1|22
1730379060000|2024-10-31 12:51:00|200673|200548|200646.8|200521.8|200673|200583.3|200605.4|200509.7|28
1730379070000|2024-10-31 12:51:10|200647.6|200522.6|200631.9|200506.9|200649.8|200524.8|200629.6|200504.6|14
1730379080000|2024-10-31 12:51:20|200644.4|200519.4|200641.4|200516.4|200644.4|200519.4|200639.7|200514.7|3
1730379090000|2024-10-31 12:51:30|200643.3|200518.3|200644.2|200519.2|200644.2|200519.2|200628.7|200503.7|9
1730379100000|2024-10-31 12:51:40|200642.8|200517.8|200642.7|200517.7|200644.5|200519.5|200629.2|200504.2|7
1730379110000|2024-10-31 12:51:50|200629.1|200504.1|200552|200427|200642.9|200517.9|200546.8|200421.8|23
1730379120000|2024-10-31 12:52:00|200550.2|200425.2|200561.1|200436.1|200592.9|200456|200546.7|200421.7|24
1730379130000|2024-10-31 12:52:10|200558.8|200433.8|200547.8|200422.8|200570.9|200445.9|200546.2|200421.2|28
1730379140000|2024-10-31 12:52:20|200550|200425|200555.6|200430.6|200569.5|200444.5|200546.6|200421.6|21
1730379150000|2024-10-31 12:52:30|200562.4|200437.4|200547.2|200422.2|200569.7|200444.7|200531.5|200406.5|22
1730379160000|2024-10-31 12:52:40|200542|200417|200557.9|200432.9|200560|200435|200480.2|200378.2|27
1730379170000|2024-10-31 12:52:50|200550.6|200425.6|200550.9|200425.9|200573.1|200467.9|200517.9|200424.6|22
1730379180000|2024-10-31 12:53:00|200551.3|200426.3|200554.1|200429.1|200570.2|200477.4|200512.6|200426.3|20
1730379190000|2024-10-31 12:53:10|200566.1|200441.1|200575|200525|200607.9|200525|200521.2|200427.3|18
1730379200000|2024-10-31 12:53:20|200577.7|200527.7|200575.3|200525.3|200577.7|200527.7|200572.6|200522.6|4
1730379210000|2024-10-31 12:53:30|200566.4|200516.4|200508.6|200458.6|200608.2|200522|200500.4|200450.4|23
1730379220000|2024-10-31 12:53:40|200503.4|200453.4|200535.1|200485.1|200559.9|200487.8|200503.4|200420.3|21
1730379230000|2024-10-31 12:53:50|200520.8|200470.8|200516.5|200466.5|200535.9|200485.9|200507.5|200457.5|15
1730379240000|2024-10-31 12:54:00|200515.4|200465.4|200533.3|200483.3|200596.3|200511.5|200514.9|200445.9|26
1730379250000|2024-10-31 12:54:10|200549.2|200499.2|200549.7|200499.7|200601.7|200514.8|200534.9|200446.4|18
1730379260000|2024-10-31 12:54:20|200547.5|200497.5|200545.9|200495.9|200568.4|200518.4|200544.9|200494.9|9
1730379270000|2024-10-31 12:54:30|200548.7|200498.7|200550.5|200500.5|200552.9|200502.9|200542.9|200492.9|17
1730379280000|2024-10-31 12:54:40|200548.2|200498.2|200517.3|200467.3|200560.7|200498.2|200501.2|200431.1|24
1730379290000|2024-10-31 12:54:50|200520.1|200470.1|200519|200394|200556.5|200470.1|200471.4|200380.4|12
1730379300000|2024-10-31 12:55:00|200520.8|200395.8|200519.3|200394.3|200521.9|200396.9|200507.4|200382.4|14
1730379310000|2024-10-31 12:55:10|200499.6|200374.6|200501.7|200376.7|200519|200394|200499.6|200374.6|9
1730379320000|2024-10-31 12:55:20|200503.8|200378.8|200508.6|200383.6|200534.6|200409.6|200503.1|200378.1|18
1730379330000|2024-10-31 12:55:30|200507.9|200382.9|200457.1|200332.1|200507.9|200382.9|200449.2|200324.2|14
1730379340000|2024-10-31 12:55:40|200461.3|200336.3|200565.8|200440.8|200571.7|200446.7|200461.3|200336.3|22
1730379350000|2024-10-31 12:55:50|200566.1|200441.1|200618.8|200493.8|200636.5|200533.8|200552.3|200441.1|23
1730379360000|2024-10-31 12:56:00|200636.4|200511.4|200611.9|200561.9|200647.9|200579.3|200586.6|200511.4|27
1730379370000|2024-10-31 12:56:10|200600.2|200550.2|200533.1|200483.1|200619.7|200556.8|200533.1|200435|35
1730379380000|2024-10-31 12:56:20|200530.7|200480.7|200535|200485|200578.9|200496.3|200523.8|200435.2|19
1730379390000|2024-10-31 12:56:30|200535.5|200485.5|200538.1|200488.1|200559.4|200494.1|200512.2|200434.4|29
1730379400000|2024-10-31 12:56:40|200524.8|200474.8|200517|200467|200575.8|200491.1|200517|200431.5|22
1730379410000|2024-10-31 12:56:50|200522.1|200472.1|200534.7|200484.7|200554.2|200504.2|200515.9|200465.9|24
1730379420000|2024-10-31 12:57:00|200528.5|200478.5|200509.4|200384.4|200544.2|200484.5|200481.5|200381.4|30
1730379430000|2024-10-31 12:57:10|200509.6|200384.6|200516.9|200391.9|200516.9|200421.8|200461.1|200379.2|15
1730379440000|2024-10-31 12:57:20|200518.8|200393.8|200548.3|200423.3|200553.5|200449.1|200490.4|200392.3|17
1730379450000|2024-10-31 12:57:30|200535|200410|200460.2|200410.2|200557.3|200443.9|200443.8|200369.6|34
1730379460000|2024-10-31 12:57:40|200461.5|200411.5|200487.3|200362.3|200498|200411.5|200425.8|200354.3|31
1730379470000|2024-10-31 12:57:50|200483.3|200358.3|200497.5|200372.5|200497.5|200412.7|200430.3|200347.4|36
1730379480000|2024-10-31 12:58:00|200474.8|200349.8|200432.6|200382.6|200489.9|200392.2|200421.7|200336.7|25
1730379490000|2024-10-31 12:58:10|200430.6|200380.6|200516.8|200391.8|200516.8|200391.8|200430.6|200338.7|19
1730379500000|2024-10-31 12:58:20|200500.7|200375.7|200494.4|200369.4|200514.8|200389.8|200494.4|200369.4|25
1730379510000|2024-10-31 12:58:30|200507|200382|200486.8|200436.8|200545.5|200448.3|200481.8|200367.8|22
1730379520000|2024-10-31 12:58:40|200489.9|200439.9|200506.4|200381.4|200517.3|200450.8|200474.3|200381.4|27
1730379530000|2024-10-31 12:58:50|200501.8|200376.8|200506.4|200381.4|200522.2|200397.2|200501.8|200376.8|19
1730379540000|2024-10-31 12:59:00|200508.8|200383.8|200507.8|200382.8|200527.1|200435.8|200465.8|200378.2|22
1730379550000|2024-10-31 12:59:10|200506|200381|200503.6|200378.6|200514.4|200389.4|200497.4|200372.4|11
1730379560000|2024-10-31 12:59:20|200501.5|200376.5|200511.5|200386.5|200511.5|200408.9|200458.6|200370.6|15
1730379570000|2024-10-31 12:59:30|200507|200382|200511.1|200386.1|200514.8|200412.1|200462.1|200370.3|14
1730379580000|2024-10-31 12:59:40|200512.7|200387.7|200509.9|200384.9|200517.7|200392.7|200494.1|200369.1|15
1730379590000|2024-10-31 12:59:50|200498.3|200373.3|200459.5|200409.5|200511|200409.7|200454.8|200369.5|24
1730379600000|2024-10-31 13:00:00|200460|200410|200517.2|200392.2|200530.8|200421.6|200455.7|200370|27
1730379610000|2024-10-31 13:00:10|200518.3|200393.3|200511.2|200386.2|200521.1|200395.7|200493.9|200368.9|19
1730379620000|2024-10-31 13:00:20|200522.5|200397.5|200503.5|200378.5|200525.5|200422|200471.8|200378.5|21
1730379630000|2024-10-31 13:00:30|200502.4|200377.4|200478.6|200348.6|200502.4|200377.4|200463.7|200334.1|19
1730379640000|2024-10-31 13:00:40|200477.2|200346.7|200480.1|200355.1|200482.1|200356.2|200465|200340|17
1730379650000|2024-10-31 13:00:50|200475.5|200343.6|200482|200352.2|200487.4|200357.5|200471.7|200343.6|21
1730379660000|2024-10-31 13:01:00|200481.8|200350.9|200477|200346.8|200483.6|200353.8|200476|200345|6
1730379670000|2024-10-31 13:01:10|200477.3|200347.6|200469|200344|200478.9|200349.2|200465.9|200340.9|13
1730379680000|2024-10-31 13:01:20|200459.8|200334.8|200394.6|200269.6|200479.6|200349.6|200370.4|200261.3|23
1730379690000|2024-10-31 13:01:30|200396.8|200271.8|200394.3|200269.3|200396.8|200271.8|200394.3|200269.3|4
1730379700000|2024-10-31 13:01:40|200393.7|200268.7|200345.4|200295.4|200420.7|200324.7|200345.4|200257.8|18
1730379710000|2024-10-31 13:01:50|200342|200292|200380.3|200255.3|200384.8|200298.4|200336.9|200252.3|18
1730379720000|2024-10-31 13:02:00|200333.6|200283.6|200375.2|200250.2|200391.6|200288.8|200333.6|200249.2|18
1730379730000|2024-10-31 13:02:10|200387.9|200262.9|200385.2|200260.2|200390.3|200278.4|200328.4|200253.4|15
1730379740000|2024-10-31 13:02:20|200379.2|200254.2|200380.4|200255.4|200384.5|200259.5|200374.4|200249.4|12
1730379750000|2024-10-31 13:02:30|200381.8|200256.8|200325.4|200200.4|200384.5|200259.5|200318.3|200193.3|19
1730379760000|2024-10-31 13:02:40|200317.7|200192.7|200318.9|200193.9|200339.2|200252.7|200302.7|200183.5|10
1730379770000|2024-10-31 13:02:50|200312.6|200187.6|200317.3|200192.3|200317.3|200192.3|200312.6|200187.6|2
1730379780000|2024-10-31 13:03:00|200315.8|200190.8|200310.4|200185.4|200315.8|200225.7|200275.7|200162.6|21
1730379790000|2024-10-31 13:03:10|200311.9|200186.9|200347.7|200222.7|200350.9|200225.9|200311.9|200186.9|24
1730379800000|2024-10-31 13:03:20|200349.9|200224.9|200309.3|200184.3|200354.1|200229.1|200304.3|200179.3|26
1730379810000|2024-10-31 13:03:30|200302.7|200177.7|200307.8|200182.8|200313.5|200188.5|200302.2|200177.2|21
1730379820000|2024-10-31 13:03:40|200307.5|200182.5|200311.4|200186.4|200325.7|200200.7|200306|200181|19
1730379830000|2024-10-31 13:03:50|200314|200189|200263.3|200213.3|200314|200213.3|200263.3|200157.4|9
1730379840000|2024-10-31 13:04:00|200261.1|200211.1|200315.8|200190.8|200318.8|200213.9|200260|200159.1|14
1730379850000|2024-10-31 13:04:10|200317.1|200192.1|200334.5|200209.5|200334.5|200209.5|200317.1|200192.1|15
1730379860000|2024-10-31 13:04:20|200319.5|200194.5|200324|200199|200355.8|200230.8|200318.1|200193.1|19
1730379870000|2024-10-31 13:04:30|200325.7|200200.7|200324.2|200199.2|200325.7|200251.5|200301.5|200192.3|11
1730379880000|2024-10-31 13:04:40|200322.4|200197.4|200301.5|200176.5|200324.5|200199.5|200293.9|200168.9|12
1730379890000|2024-10-31 13:04:50|200277.5|200227.5|200285.8|200160.8|200294.9|200227.5|200277.5|200152.6|12
1730379900000|2024-10-31 13:05:00|200287.6|200162.6|200299|200174|200327.9|200202.9|200285|200160|26
1730379910000|2024-10-31 13:05:10|200296.5|200171.5|200292.3|200167.3|200302.7|200177.7|200282.6|200157.6|22
1730379920000|2024-10-31 13:05:20|200289.1|200164.1|200288.8|200163.8|200291.2|200166.2|200286.3|200161.3|6
1730379930000|2024-10-31 13:05:30|200288.4|200163.4|200318.3|200193.3|200320.1|200195.1|200288.4|200163.4|14
1730379940000|2024-10-31 13:05:40|200316.6|200191.6|200301.3|200176.3|200316.6|200191.6|200289.2|200164.2|22
1730379950000|2024-10-31 13:05:50|200303.3|200178.3|200322.7|200197.7|200333.7|200208.7|200300.9|200175.9|10
1730379960000|2024-10-31 13:06:00|200326|200201|200316.5|200191.5|200326|200201|200299.8|200174.8|10
1730379970000|2024-10-31 13:06:10|200317.2|200192.2|200316.5|200191.5|200320.5|200195.5|200307.3|200182.3|12
1730379980000|2024-10-31 13:06:20|200318.2|200193.2|200284.6|200159.6|200321.8|200196.8|200284.6|200159.6|10
1730379990000|2024-10-31 13:06:30|200283.7|200158.7|200291.9|200166.9|200300.8|200175.8|200283.7|200158.7|19
1730380000000|2024-10-31 13:06:40|200284.3|200159.3|200286.3|200161.3|200292.2|200167.2|200279.1|200154.1|15
1730380010000|2024-10-31 13:06:50|200283.7|200158.7|200290.9|200165.9|200290.9|200165.9|200281|200156|9
1730380020000|2024-10-31 13:07:00|200288.3|200163.3|200286.7|200161.7|200288.3|200163.3|200286.7|200161.7|2
1730380030000|2024-10-31 13:07:10|200286.6|200161.6|200288.8|200163.8|200288.8|200163.8|200286.6|200161.6|4
1730380040000|2024-10-31 13:07:20|200286.7|200161.7|200286.7|200161.7|200286.7|200161.7|200280.6|200155.6|3
1730380050000|2024-10-31 13:07:30|200288.6|200163.6|200387.9|200262.9|200387.9|200262.9|200288.6|200163.6|19
1730380060000|2024-10-31 13:07:40|200389.4|200264.4|200415.4|200290.4|200452.5|200327.5|200389.4|200264.4|30
1730380070000|2024-10-31 13:07:50|200426.3|200301.3|200415.7|200290.7|200426.3|200301.3|200391.8|200266.8|29
1730380080000|2024-10-31 13:08:00|200416.7|200291.7|200460.1|200335.1|200460.1|200335.1|200416.7|200291.7|21
1730380090000|2024-10-31 13:08:10|200465.9|200340.9|200468.9|200343.9|200490.9|200365.9|200460|200335|21
1730380100000|2024-10-31 13:08:20|200470.9|200345.9|200485.2|200360.2|200487.5|200362.5|200459.5|200334.5|18
1730380110000|2024-10-31 13:08:30|200481.8|200356.8|200520.1|200395.1|200538.9|200413.9|200477.9|200352.9|25
1730380120000|2024-10-31 13:08:40|200533.6|200408.6|200484.5|200359.5|200533.6|200408.6|200484.5|200359.5|15
1730380130000|2024-10-31 13:08:50|200490.2|200365.2|200486.9|200361.9|200490.2|200365.2|200481.2|200356.2|7
1730380140000|2024-10-31 13:09:00|200479.3|200354.3|200481|200356|200489.2|200364.2|200477.3|200352.3|10
1730380150000|2024-10-31 13:09:10|200474.1|200349.1|200480.9|200355.9|200485.4|200360.4|200465.3|200340.3|9
1730380160000|2024-10-31 13:09:20|200481.8|200356.8|200475.9|200350.9|200481.8|200356.8|200470.1|200345.1|10
1730380170000|2024-10-31 13:09:30|200474.7|200349.7|200478.6|200353.6|200478.9|200353.9|200469.2|200344.2|11
1730380180000|2024-10-31 13:09:40|200471.2|200346.2|200465.1|200340.1|200477.2|200352.2|200463.4|200338.4|13
1730380190000|2024-10-31 13:09:50|200471.4|200346.4|200470.7|200345.7|200473.3|200348.3|200453.6|200328.6|15
1730380200000|2024-10-31 13:10:00|200461.9|200336.9|200471.7|200346.7|200474.4|200349.4|200461.4|200336.4|10
1730380210000|2024-10-31 13:10:10|200475|200350|200414|200289|200479.5|200354.5|200414|200289|8
1730380220000|2024-10-31 13:10:20|200407.6|200282.6|200413.3|200288.3|200426.5|200301.5|200406.7|200281.7|17
1730380230000|2024-10-31 13:10:30|200417|200292|200442.1|200317.1|200443.6|200318.6|200411.6|200286.6|16
1730380240000|2024-10-31 13:10:40|200443.6|200318.6|200453.3|200328.3|200465.6|200340.6|200443.6|200318.6|15
1730380250000|2024-10-31 13:10:50|200446.3|200321.3|200445.6|200320.6|200457.5|200332.5|200445.6|200320.6|13
1730380260000|2024-10-31 13:11:00|200421.5|200296.5|200432.2|200307.2|200432.2|200307.2|200414.4|200289.4|12
1730380270000|2024-10-31 13:11:10|200442.6|200317.6|200415|200290|200442.6|200317.6|200415|200290|9
1730380280000|2024-10-31 13:11:20|200378.9|200253.9|200413.6|200288.6|200415.7|200290.7|200358.9|200233.9|28
1730380290000|2024-10-31 13:11:30|200411.9|200286.9|200408.8|200283.8|200421.8|200296.8|200405.1|200280.1|6
1730380300000|2024-10-31 13:11:40|200422|200297|200403.9|200278.9|200422|200297|200403.9|200278.9|12
1730380310000|2024-10-31 13:11:50|200400.9|200275.9|200409.9|200284.9|200415.7|200290.7|200400.9|200275.9|17
1730380320000|2024-10-31 13:12:00|200412.7|200287.7|200408.9|200283.9|200412.7|200287.7|200408.9|200283.9|4
1730380330000|2024-10-31 13:12:10|200412.7|200287.7|200414.5|200289.5|200426.7|200301.7|200400.8|200275.8|16
1730380340000|2024-10-31 13:12:20|200402|200277|200401.2|200276.2|200406.8|200281.8|200396.2|200271.2|9
1730380350000|2024-10-31 13:12:30|200397.7|200272.7|200363|200238|200398|200273|200360.5|200235.5|14
1730380360000|2024-10-31 13:12:40|200362.3|200237.3|200402.8|200277.8|200403.2|200278.2|200355.5|200230.5|15
1730380370000|2024-10-31 13:12:50|200397.8|200272.8|200399|200274|200403.5|200278.5|200396.6|200271.6|16
1730380380000|2024-10-31 13:13:00|200397.5|200272.5|200409.4|200284.4|200417|200292|200397.5|200272.5|13
1730380390000|2024-10-31 13:13:10|200422.7|200297.7|200415.8|200290.8|200422.7|200297.7|200408.7|200283.7|6
1730380400000|2024-10-31 13:13:20|200418.3|200293.3|200425.7|200300.7|200430.4|200305.4|200412.4|200287.4|9
1730380410000|2024-10-31 13:13:30|200424.4|200299.4|200429.8|200304.8|200434.4|200309.4|200418|200293|12
1730380420000|2024-10-31 13:13:40|200429|200304|200431.2|200306.2|200436.4|200311.4|200423.8|200298.8|6
1730380430000|2024-10-31 13:13:50|200429.7|200304.7|200455.1|200330.1|200461|200336|200427.2|200302.2|10
1730380440000|2024-10-31 13:14:00|200448.2|200323.2|200404.8|200279.8|200448.2|200323.2|200404.8|200279.8|13
1730380450000|2024-10-31 13:14:10|200399.4|200274.4|200432.4|200307.4|200432.4|200307.4|200399.4|200274.4|9
1730380460000|2024-10-31 13:14:20|200430.2|200305.2|200401.4|200276.4|200430.2|200305.2|200398.2|200273.2|15
1730380470000|2024-10-31 13:14:30|200402.2|200277.2|200420.3|200295.3|200428.2|200303.2|200402.2|200277.2|9
1730380480000|2024-10-31 13:14:40|200419.6|200294.6|200439.1|200314.1|200439.2|200314.2|200407.7|200282.7|13
1730380490000|2024-10-31 13:14:50|200437.7|200312.7|200420.2|200295.2|200437.7|200312.7|200420.2|200295.2|12
1730380500000|2024-10-31 13:15:00|200419.5|200294.5|200429.6|200304.6|200429.6|200304.6|200414.1|200289.1|17
1730380510000|2024-10-31 13:15:10|200424.7|200299.7|200432.3|200307.3|200439.9|200314.9|200418|200293|18
1730380520000|2024-10-31 13:15:20|200431.6|200306.6|200434.8|200309.8|200440.9|200315.9|200425|200300|6
1730380530000|2024-10-31 13:15:30|200442.4|200317.4|200462.3|200337.3|200462.3|200337.3|200434.7|200309.7|13
1730380540000|2024-10-31 13:15:40|200466.2|200341.2|200459|200334|200466.2|200341.2|200451|200326|12
1730380550000|2024-10-31 13:15:50|200461.8|200336.8|200453.9|200328.9|200462.5|200337.5|200453.9|200328.9|5
1730380560000|2024-10-31 13:16:00|200455.6|200330.6|200495|200370|200501.5|200376.5|200455.6|200330.6|14
1730380570000|2024-10-31 13:16:10|200499|200374|200492.2|200367.2|200506.8|200381.8|200485.2|200360.2|23
1730380580000|2024-10-31 13:16:20|200491.2|200366.2|200477.1|200352.1|200491.2|200366.2|200471|200346|15
1730380590000|2024-10-31 13:16:30|200476.4|200351.4|200476.8|200351.8|200476.8|200351.8|200470.9|200345.9|4
1730380600000|2024-10-31 13:16:40|200467.4|200342.4|200483.7|200358.7|200494|200369|200467.4|200342.4|9
1730380610000|2024-10-31 13:16:50|200481.2|200356.2|200581.1|200456.1|200581.1|200456.1|200480.2|200355.2|13
1730380620000|2024-10-31 13:17:00|200576.2|200451.2|200616.1|200491.1|200616.1|200491.1|200576.2|200451.2|19
1730380630000|2024-10-31 13:17:10|200630.1|200505.1|200599.4|200474.4|200633.9|200508.9|200597.6|200472.6|11
1730380640000|2024-10-31 13:17:20|200596.8|200471.8|200604.9|200479.9|200620.7|200495.7|200564|200439|15
1730380650000|2024-10-31 13:17:30|200604.2|200479.2|200623.7|200498.7|200629.2|200504.2|200604|200479|13
1730380660000|2024-10-31 13:17:40|200622.3|200497.3|200632.1|200507.1|200633.5|200508.5|200619.7|200494.7|14
1730380670000|2024-10-31 13:17:50|200626.5|200501.5|200594.7|200469.7|200626.5|200501.5|200590.7|200465.7|8
1730380680000|2024-10-31 13:18:00|200597.9|200472.9|200595.2|200470.2|200599.6|200474.6|200589.3|200464.3|7
1730380690000|2024-10-31 13:18:10|200596.1|200471.1|200595.6|200470.6|200596.3|200471.3|200595.6|200470.6|3
1730380700000|2024-10-31 13:18:20|200596.4|200471.4|200633.8|200508.8|200637.2|200512.2|200596.4|200471.4|15
1730380710000|2024-10-31 13:18:30|200626.9|200501.9|200644.3|200519.3|200661.6|200536.6|200626.9|200501.9|8
1730380720000|2024-10-31 13:18:40|200648.9|200523.9|200819.1|200694.1|200839.2|200750.7|200648.9|200523.9|19
1730380730000|2024-10-31 13:18:50|200816.6|200691.6|200725.3|200600.3|200816.6|200691.6|200725.3|200600.3|24
1730380740000|2024-10-31 13:19:00|200729.5|200604.5|200686|200561|200729.5|200604.5|200678.8|200553.8|23
1730380750000|2024-10-31 13:19:10|200687|200562|200641.4|200516.4|200693.1|200568.1|200638.6|200513.6|19
1730380760000|2024-10-31 13:19:20|200642.2|200517.2|200668.9|200543.9|200675.3|200550.3|200639.2|200514.2|20
1730380770000|2024-10-31 13:19:30|200668.8|200543.8|200699.6|200574.6|200699.6|200574.6|200655.4|200530.4|18
1730380780000|2024-10-31 13:19:40|200698.1|200573.1|200718.1|200593.1|200726|200601|200698.1|200573.1|15
1730380790000|2024-10-31 13:19:50|200717.3|200592.3|200724.7|200599.7|200730.5|200605.5|200691.7|200566.7|13
1730380800000|2024-10-31 13:20:00|200723.4|200598.4|200698|200573|200730.6|200605.6|200688.2|200563.2|15
1730380810000|2024-10-31 13:20:10|200697.1|200572.1|200698.8|200573.8|200701|200576|200697.1|200572.1|6
1730380820000|2024-10-31 13:20:20|200693.1|200568.1|200682.5|200557.5|200693.1|200568.1|200641.9|200516.9|13
1730380830000|2024-10-31 13:20:30|200674.3|200549.3|200631.8|200506.8|200674.3|200549.3|200629.8|200504.8|16
1730380840000|2024-10-31 13:20:40|200631.1|200506.1|200598.8|200473.8|200631.1|200506.1|200598|200473|14
1730380850000|2024-10-31 13:20:50|200600.3|200475.3|200613|200488|200613|200488|200599.5|200474.5|14
1730380860000|2024-10-31 13:21:00|200615.6|200490.6|200605.8|200480.8|200616.4|200491.4|200600.3|200475.3|10
1730380870000|2024-10-31 13:21:10|200606.6|200481.6|200606.6|200481.6|200609.1|200484.1|200605.7|200480.7|5
1730380880000|2024-10-31 13:21:20|200609.5|200484.5|200606.8|200481.8|200609.5|200484.5|200606.8|200481.8|2
1730380890000|2024-10-31 13:21:30|200610|200485|200554.5|200429.5|200618.5|200493.5|200547.9|200422.9|18
1730380900000|2024-10-31 13:21:40|200555.2|200430.2|200528|200403|200555.2|200430.2|200517.9|200392.9|17
1730380910000|2024-10-31 13:21:50|200531.8|200406.8|200527.8|200402.8|200532.4|200407.4|200526.2|200401.2|10
1730380920000|2024-10-31 13:22:00|200524.2|200399.2|200518.9|200393.9|200524.2|200399.2|200511.2|200386.2|15
1730380930000|2024-10-31 13:22:10|200515|200390|200497.9|200372.9|200522.8|200397.8|200487.8|200362.8|18
1730380940000|2024-10-31 13:22:20|200497.1|200372.1|200498.9|200373.9|200498.9|200373.9|200495.2|200370.2|4
1730380950000|2024-10-31 13:22:30|200492.7|200367.7|200527.4|200402.4|200531.5|200406.5|200492.7|200367.7|9
1730380960000|2024-10-31 13:22:40|200523.7|200398.7|200524.7|200399.7|200543.9|200418.9|200523.7|200398.7|11
1730380970000|2024-10-31 13:22:50|200524.2|200399.2|200586.7|200461.7|200586.7|200461.7|200524.2|200399.2|20
1730380980000|2024-10-31 13:23:00|200588.3|200463.3|200607.5|200482.5|200614.2|200519.1|200569.1|200463.3|14
1730380990000|2024-10-31 13:23:10|200608|200483|200599.5|200474.5|200614.7|200489.7|200595.9|200470.9|13
1730381000000|2024-10-31 13:23:20|200611.9|200486.9|200599.2|200474.2|200616.2|200491.2|200595.8|200470.8|12
1730381010000|2024-10-31 13:23:30|200610.6|200485.6|200599.1|200474.1|200610.6|200485.6|200590.7|200465.7|13
1730381020000|2024-10-31 13:23:40|200598.2|200473.2|200589.6|200464.6|200601|200476|200589.6|200464.6|9
1730381030000|2024-10-31 13:23:50|200588.7|200463.7|200527.3|200402.3|200591.9|200466.9|200517.3|200392.3|12
1730381040000|2024-10-31 13:24:00|200523.4|200398.4|200521.1|200396.1|200528.2|200403.2|200510.6|200385.6|15
1730381050000|2024-10-31 13:24:10|200531.9|200406.9|200541.4|200416.4|200544.2|200419.2|200531.9|200406.9|5
1730381060000|2024-10-31 13:24:20|200543.1|200418.1|200542.2|200417.2|200550.2|200425.2|200542.1|200417.1|18
1730381070000|2024-10-31 13:24:30|200539.9|200414.9|200532.9|200407.9|200560.7|200435.7|200529.6|200404.6|14
1730381080000|2024-10-31 13:24:40|200528.3|200403.3|200530.5|200405.5|200535|200410|200526.7|200401.7|11
1730381090000|2024-10-31 13:24:50|200529.5|200404.5|200524.9|200399.9|200542.8|200417.8|200523.4|200398.4|14
1730381100000|2024-10-31 13:25:00|200531.1|200406.1|200510.4|200460.4|200581.8|200480.6|200510.4|200406.1|22
1730381110000|2024-10-31 13:25:10|200554.6|200429.6|200591.2|200466.2|200593.3|200468.3|200540.7|200415.7|21
1730381120000|2024-10-31 13:25:20|200591.9|200466.9|200626.3|200501.3|200655.9|200530.9|200577.3|200452.3|21
1730381130000|2024-10-31 13:25:30|200620.7|200495.7|200581.2|200456.2|200620.8|200495.8|200573.1|200448.1|26
1730381140000|2024-10-31 13:25:40|200583.8|200458.8|200583.6|200458.6|200583.8|200458.8|200578.5|200453.5|4
1730381150000|2024-10-31 13:25:50|200584.8|200459.8|200600.1|200475.1|200612.3|200487.3|200582.4|200457.4|7
1730381160000|2024-10-31 13:26:00|200599.2|200474.2|200617.4|200492.4|200619|200494|200584.6|200459.6|27
1730381170000|2024-10-31 13:26:10|200605|200480|200609.6|200484.6|200609.6|200484.6|200585.5|200460.5|17
1730381180000|2024-10-31 13:26:20|200610.7|200485.7|200612.2|200487.2|200640.3|200515.3|200609|200484|19
1730381190000|2024-10-31 13:26:30|200617.5|200492.5|200634.6|200509.6|200634.6|200509.6|200606.1|200481.1|14
1730381200000|2024-10-31 13:26:40|200635.6|200510.6|200662|200537|200670|200545|200635.6|200510.6|26
1730381210000|2024-10-31 13:26:50|200661.3|200536.3|200694.4|200569.4|200710.6|200585.6|200661.3|200536.3|8
1730381220000|2024-10-31 13:27:00|200706.2|200581.2|200693.9|200568.9|200711|200586|200688.5|200563.5|11
1730381230000|2024-10-31 13:27:10|200707.7|200582.7|200692.2|200567.2|200711.4|200586.4|200679.5|200554.5|15
1730381240000|2024-10-31 13:27:20|200695|200570|200738|200613|200738|200613|200690.5|200565.5|17
1730381250000|2024-10-31 13:27:30|200735.2|200610.2|200724.8|200599.8|200735.3|200610.3|200715.1|200590.1|21
1730381260000|2024-10-31 13:27:40|200727.7|200602.7|200800.3|200675.3|200800.3|200675.3|200724.5|200599.5|18
1730381270000|2024-10-31 13:27:50|200806.1|200681.1|200856|200731|200861.5|200736.5|200804.1|200679.1|29
1730381280000|2024-10-31 13:28:00|200851.8|200726.8|200813.8|200688.8|200855.4|200730.4|200806.8|200681.8|21
1730381290000|2024-10-31 13:28:10|200813.1|200688.1|200756.4|200631.4|200813.1|200688.1|200749.3|200624.3|17
1730381300000|2024-10-31 13:28:20|200758.7|200633.7|200736.2|200611.2|200758.7|200633.7|200730.2|200605.2|25
1730381310000|2024-10-31 13:28:30|200733.1|200608.1|200732.8|200607.8|200738.2|200613.2|200726.3|200601.3|17
1730381320000|2024-10-31 13:28:40|200734.6|200609.6|200728.5|200603.5|200734.6|200609.6|200684.3|200559.3|18
1730381330000|2024-10-31 13:28:50|200730.9|200605.9|200767.9|200642.9|200768.4|200643.4|200725.1|200600.1|20
1730381340000|2024-10-31 13:29:00|200765.1|200640.1|200767.6|200642.6|200767.8|200642.8|200765.1|200640.1|3
1730381350000|2024-10-31 13:29:10|200764.7|200639.7|200792.8|200667.8|200808.1|200683.1|200751.2|200626.2|24
1730381360000|2024-10-31 13:29:20|200801.2|200676.2|200827.5|200702.5|200827.9|200744.7|200768|200657.6|35
1730381370000|2024-10-31 13:29:30|200822.8|200697.8|200794.4|200669.4|200822.8|200731.1|200763.9|200669.4|32
1730381380000|2024-10-31 13:29:40|200806.7|200681.7|200816.7|200691.7|200821.3|200739.8|200779.6|200671.4|14
1730381390000|2024-10-31 13:29:50|200802.6|200677.6|200811.5|200686.5|200811.9|200686.9|200802.6|200677.6|28
1730381400000|2024-10-31 13:30:00|200812.1|200687.1|200811.6|200686.6|200846.2|200736.4|200786.4|200682.6|30
1730381410000|2024-10-31 13:30:10|200811.2|200686.2|200775.7|200650.7|200840.7|200732.1|200769.8|200644.8|25
1730381420000|2024-10-31 13:30:20|200777.2|200652.2|200702.7|200577.7|200777.2|200652.2|200702.7|200577.7|31
1730381430000|2024-10-31 13:30:30|200695.9|200570.9|200733|200608|200737.1|200612.1|200685.1|200560.1|28
1730381440000|2024-10-31 13:30:40|200731.7|200606.7|200725|200600|200731.7|200606.7|200722.4|200597.4|15
1730381450000|2024-10-31 13:30:50|200726.7|200601.7|200694|200569|200732.8|200607.8|200688.2|200563.2|24
1730381460000|2024-10-31 13:31:00|200691.7|200566.7|200721|200596|200732.4|200607.4|200685.1|200560.1|26
1730381470000|2024-10-31 13:31:10|200723.3|200598.3|200733.1|200608.1|200733.1|200608.1|200712.4|200587.4|27
1730381480000|2024-10-31 13:31:20|200725.4|200600.4|200762.4|200637.4|200766.9|200641.9|200725.4|200600.4|17
1730381490000|2024-10-31 13:31:30|200759.9|200634.9|200769.9|200644.9|200769.9|200644.9|200748.9|200623.9|11
1730381500000|2024-10-31 13:31:40|200772.1|200647.1|200793.7|200668.7|200793.7|200668.7|200765.7|200640.7|15
1730381510000|2024-10-31 13:31:50|200794.9|200669.9|200820.6|200695.6|200827.4|200702.4|200793.9|200668.9|23
1730381520000|2024-10-31 13:32:00|200822.1|200697.1|200840.8|200715.8|200845.5|200720.5|200822.1|200697.1|23
1730381530000|2024-10-31 13:32:10|200841.9|200716.9|200761.7|200636.7|200841.9|200716.9|200719.1|200633.7|29
1730381540000|2024-10-31 13:32:20|200757.1|200632.1|200730.4|200605.4|200764.3|200639.3|200730.4|200605.4|25
1730381550000|2024-10-31 13:32:30|200733.6|200608.6|200734.9|200609.9|200734.9|200609.9|200733.6|200608.6|2
1730381560000|2024-10-31 13:32:40|200741.4|200616.4|200721.3|200596.3|200741.4|200643.1|200693.1|200595|14
1730381570000|2024-10-31 13:32:50|200722.9|200597.9|200727.7|200602.7|200760.6|200635.6|200722.9|200597.9|16
1730381580000|2024-10-31 13:33:00|200728.4|200603.4|200747.2|200622.2|200750|200625|200727.1|200602.1|26
1730381590000|2024-10-31 13:33:10|200724.7|200599.7|200718.6|200593.6|200731.3|200606.3|200718.6|200593.6|26
1730381600000|2024-10-31 13:33:20|200724.7|200599.7|200706.2|200581.2|200726.3|200601.3|200688|200563|25
1730381610000|2024-10-31 13:33:30|200704.9|200579.9|200721.6|200596.6|200724.1|200599.1|200689.9|200564.9|22
1730381620000|2024-10-31 13:33:40|200723.5|200598.5|200710.4|200585.4|200723.5|200598.5|200692.6|200567.6|18
1730381630000|2024-10-31 13:33:50|200708|200583|200712.5|200587.5|200714.3|200589.3|200707.9|200582.9|21
1730381640000|2024-10-31 13:34:00|200718.7|200593.7|200703.6|200578.6|200723.3|200598.3|200697.4|200572.4|21
1730381650000|2024-10-31 13:34:10|200703.2|200578.2|200671|200546|200703.2|200578.2|200654.6|200529.6|26
1730381660000|2024-10-31 13:34:20|200662.8|200537.8|200681.3|200556.3|200692|200567|200662.8|200537.8|26
1730381670000|2024-10-31 13:34:30|200686.9|200561.9|200663.2|200538.2|200686.9|200561.9|200656.3|200531.3|25
1730381680000|2024-10-31 13:34:40|200666.1|200541.1|200679.9|200554.9|200691.8|200566.8|200664.6|200539.6|19
1730381690000|2024-10-31 13:34:50|200676.9|200551.9|200648|200523|200697.9|200572.9|200648|200523|10
1730381700000|2024-10-31 13:35:00|200693.5|200568.5|200677.3|200552.3|200693.5|200568.5|200667.5|200542.5|23
1730381710000|2024-10-31 13:35:10|200676.7|200551.7|200669.6|200544.6|200676.7|200551.7|200661.3|200536.3|19
1730381720000|2024-10-31 13:35:20|200666|200541|200673.2|200548.2|200682.3|200557.3|200662.7|200537.7|16
1730381730000|2024-10-31 13:35:30|200674.6|200549.6|200684.1|200559.1|200685.8|200560.8|200672.3|200547.3|8
1730381740000|2024-10-31 13:35:40|200685.8|200560.8|200720.4|200595.4|200722.5|200597.5|200685.8|200560.8|29
1730381750000|2024-10-31 13:35:50|200721.7|200596.7|200791.9|200666.9|200805.4|200680.4|200719.1|200594.1|33
1730381760000|2024-10-31 13:36:00|200797.3|200672.3|200800.1|200675.1|200807.5|200717.1|200767.1|200664.3|28
1730381770000|2024-10-31 13:36:10|200805.5|200680.5|200812.5|200687.5|200816.4|200691.4|200802.2|200677.2|28
1730381780000|2024-10-31 13:36:20|200811.2|200686.2|200782.8|200657.8|200811.2|200703.2|200751.8|200626.8|24
1730381790000|2024-10-31 13:36:30|200786.4|200661.4|200793.2|200668.2|200802.3|200677.3|200786.4|200661.4|13
1730381800000|2024-10-31 13:36:40|200794.1|200669.1|200812.3|200687.3|200814.3|200689.3|200785.8|200660.8|20
1730381810000|2024-10-31 13:36:50|200811.6|200686.6|200813.1|200688.1|200813.1|200688.1|200804.3|200679.3|7
1730381820000|2024-10-31 13:37:00|200813.9|200688.9|200808|200683|200821.9|200696.9|200793.7|200668.7|14
1730381830000|2024-10-31 13:37:10|200807.7|200682.7|200803.3|200678.3|200807.7|200682.7|200783.5|200658.5|36
1730381840000|2024-10-31 13:37:20|200796.8|200671.8|200809.3|200684.3|200814.6|200689.6|200794.5|200669.5|16
1730381850000|2024-10-31 13:37:30|200808.6|200683.6|200793.5|200668.5|200808.6|200683.6|200783.7|200658.7|22
1730381860000|2024-10-31 13:37:40|200796.5|200671.5|200808.9|200683.9|200815.1|200690.1|200783.1|200658.1|26
1730381870000|2024-10-31 13:37:50|200805.3|200680.3|200803.3|200678.3|200811|200686|200775.1|200650.1|22
1730381880000|2024-10-31 13:38:00|200803|200678|200807.8|200682.8|200807.8|200682.8|200795|200670|12
1730381890000|2024-10-31 13:38:10|200805.9|200680.9|200798.3|200673.3|200812.6|200687.6|200796.8|200671.8|16
1730381900000|2024-10-31 13:38:20|200795.9|200670.9|200784.4|200659.4|200804|200679|200784.4|200659.4|14
1730381910000|2024-10-31 13:38:30|200787|200662|200788.1|200663.1|200808.1|200683.1|200785.6|200660.6|19
1730381920000|2024-10-31 13:38:40|200787.9|200662.9|200786.7|200661.7|200797.1|200672.1|200786.7|200661.7|17
1730381930000|2024-10-31 13:38:50|200788.6|200663.6|200809.7|200684.7|200818.4|200693.4|200771.3|200646.3|22
1730381940000|2024-10-31 13:39:00|200813.3|200688.3|200763.8|200638.8|200813.3|200688.3|200756.1|200631.1|28
1730381950000|2024-10-31 13:39:10|200761.2|200636.2|200745.2|200620.2|200763.6|200638.6|200745.2|200620.2|16
1730381960000|2024-10-31 13:39:20|200746.2|200621.2|200704.4|200654.4|200747.3|200660.4|200704.4|200614.7|14
1730381970000|2024-10-31 13:39:30|200707.5|200657.5|200737.1|200612.1|200737.1|200667.2|200697.2|200611.4|15
1730381980000|2024-10-31 13:39:40|200683.4|200633.4|200721.4|200671.4|200732|200671.4|200681.8|200586.1|27
1730381990000|2024-10-31 13:39:50|200720.9|200670.9|200743.5|200618.5|200762.7|200673.8|200708|200604|27
1730382000000|2024-10-31 13:40:00|200688|200638|200732.9|200607.9|200753.3|200665.1|200688|200607.7|18
1730382010000|2024-10-31 13:40:10|200735|200610|200761.9|200711.9|200792.7|200720.9|200735|200610|15
1730382020000|2024-10-31 13:40:20|200760.4|200710.4|200792.7|200667.7|200792.7|200715.3|200760.4|200656.7|34
1730382030000|2024-10-31 13:40:30|200788.6|200663.6|200797.5|200747.5|200798.8|200748.8|200756|200661.9|36
1730382040000|2024-10-31 13:40:40|200768.4|200718.4|200795.6|200745.6|200806.4|200756.4|200768.4|200718.4|27
1730382050000|2024-10-31 13:40:50|200797.3|200747.3|200775.1|200725.1|200829|200747.3|200757.9|200690.8|37
1730382060000|2024-10-31 13:41:00|200775.6|200725.6|200786.4|200736.4|200828.5|200750|200772.4|200694.6|39
1730382070000|2024-10-31 13:41:10|200788.8|200738.8|200743.7|200693.7|200794.3|200739.4|200743.7|200643.8|31
1730382080000|2024-10-31 13:41:20|200756.9|200706.9|200782|200652|200796.1|200706.9|200752.8|200643.7|20
1730382090000|2024-10-31 13:41:30|200777.3|200647.3|200787.9|200662.9|200806.8|200681.8|200777.3|200647.3|27
1730382100000|2024-10-31 13:41:40|200790.7|200665.7|200846.2|200721.2|200847.5|200745.4|200786.9|200661.9|23
1730382110000|2024-10-31 13:41:50|200843.8|200718.8|200790.4|200665.4|200843.8|200718.8|200762|200658.6|35
1730382120000|2024-10-31 13:42:00|200791.3|200666.3|200775|200650|200791.3|200666.3|200770.2|200645.2|28
1730382130000|2024-10-31 13:42:10|200779.3|200654.3|200820.1|200667.5|200820.1|200670.3|200777.8|200652.8|23
1730382140000|2024-10-31 13:42:20|200820.5|200667.9|200838.3|200693.6|200838.3|200693.6|200807.2|200662.5|18
1730382150000|2024-10-31 13:42:30|200831|200686.3|200833.1|200704.7|200849.1|200722.4|200831|200686.3|29
1730382160000|2024-10-31 13:42:40|200832.4|200704|200816.1|200691.1|200832.4|200707.2|200816.1|200689.7|15
1730382170000|2024-10-31 13:42:50|200816.4|200691.4|200810.8|200685.8|200816.9|200691.9|200805|200680|13
1730382180000|2024-10-31 13:43:00|200819.5|200694.5|200816.5|200691.5|200819.5|200694.5|200809.4|200684.4|8
1730382190000|2024-10-31 13:43:10|200811.6|200686.6|200765.4|200640.4|200818.6|200693.6|200746.2|200621.2|22
1730382200000|2024-10-31 13:43:20|200765.7|200640.7|200772.4|200647.4|200779.1|200654.1|200738.8|200613.8|28
1730382210000|2024-10-31 13:43:30|200776.6|200651.6|200726.1|200676.1|200778.9|200677.7|200726.1|200638.5|22
1730382220000|2024-10-31 13:43:40|200741.5|200691.5|200786.7|200661.7|200801.2|200713.5|200741.5|200653.8|26
1730382230000|2024-10-31 13:43:50|200787.3|200662.3|200783.4|200658.4|200788.5|200663.5|200778.3|200653.3|25
1730382240000|2024-10-31 13:44:00|200783.1|200658.1|200780.2|200655.2|200786.7|200661.7|200778.5|200653.5|13
1730382250000|2024-10-31 13:44:10|200779.9|200654.9|200772.3|200647.3|200791|200666|200772.3|200647.3|18
1730382260000|2024-10-31 13:44:20|200771.2|200646.2|200770.6|200645.6|200773.6|200648.6|200769.6|200644.6|11
1730382270000|2024-10-31 13:44:30|200771|200646|200775.4|200650.4|200796.1|200686.2|200736.2|200629.9|18
1730382280000|2024-10-31 13:44:40|200777.2|200652.2|200784.7|200659.7|200784.7|200659.7|200776.5|200651.5|8
1730382290000|2024-10-31 13:44:50|200785.4|200660.4|200775.8|200650.8|200786.8|200661.8|200765.4|200640.4|24
1730382300000|2024-10-31 13:45:00|200772.1|200647.1|200779.2|200654.2|200786.5|200661.5|200772.1|200647.1|17
1730382310000|2024-10-31 13:45:10|200779.8|200654.8|200781|200656|200782.8|200657.8|200779.8|200654.8|4
1730382320000|2024-10-31 13:45:20|200785|200660|200781.8|200656.8|200790.3|200665.3|200775|200650|6
1730382330000|2024-10-31 13:45:30|200781.4|200656.4|200775.1|200650.1|200784.6|200659.6|200774.8|200649.8|12
1730382340000|2024-10-31 13:45:40|200781|200656|200781.6|200656.6|200797.6|200672.6|200781|200656|6
1730382350000|2024-10-31 13:45:50|200780.9|200655.9|200781.9|200656.9|200781.9|200656.9|200775.8|200650.8|6
1730382360000|2024-10-31 13:46:00|200785.7|200660.7|200796.6|200671.6|200799.6|200674.6|200776|200651|17
1730382370000|2024-10-31 13:46:10|200799.1|200674.1|200802.6|200677.6|200805.9|200680.9|200790.8|200665.8|12
1730382380000|2024-10-31 13:46:20|200803.9|200678.9|200798.8|200673.8|200811.9|200686.9|200790|200665|13
1730382390000|2024-10-31 13:46:30|200798.2|200673.2|200805.3|200680.3|200808.5|200683.5|200798.2|200673.2|15
1730382400000|2024-10-31 13:46:40|200805.8|200680.8|200803.2|200678.2|200822.2|200697.2|200802.7|200677.7|27
1730382410000|2024-10-31 13:46:50|200805|200680|200831.8|200706.8|200841.6|200716.6|200804.5|200679.5|24
1730382420000|2024-10-31 13:47:00|200839|200714|200945.3|200895.3|200972.5|200895.3|200786.8|200714|28
1730382430000|2024-10-31 13:47:10|200933.2|200883.2|200892|200842|200941.2|200891.2|200881.3|200814.8|30
1730382440000|2024-10-31 13:47:20|200903.9|200853.9|200982.3|200857.3|200982.3|200859.5|200890.9|200808.5|28
1730382450000|2024-10-31 13:47:30|200985|200860|200959.7|200834.7|200990.1|200865.1|200950.6|200825.6|26
1730382460000|2024-10-31 13:47:40|200954.1|200829.1|200958.2|200833.2|200965.1|200840.1|200944.7|200819.7|19
1730382470000|2024-10-31 13:47:50|200974|200849|200962.7|200837.7|200983.1|200858.1|200954.8|200829.8|22
1730382480000|2024-10-31 13:48:00|200953.1|200828.1|200950.9|200900.9|201007.8|200903.2|200940.6|200824.1|27
1730382490000|2024-10-31 13:48:10|201003.4|200878.4|200997.4|200872.4|201003.4|200891.6|200939.6|200856.2|19
1730382500000|2024-10-31 13:48:20|200998|200873|200997.6|200872.6|201001.9|200895.8|200944.9|200872|15
1730382510000|2024-10-31 13:48:30|200998.5|200873.5|201005.6|200880.6|201010.5|200885.5|200988.2|200863.2|15
1730382520000|2024-10-31 13:48:40|201007.5|200882.5|201000.7|200875.7|201007.5|200882.5|200985.3|200860.3|16
1730382530000|2024-10-31 13:48:50|201001.6|200876.6|201036.1|200911.1|201036.1|200911.1|200955.5|200865.3|25
1730382540000|2024-10-31 13:49:00|201041.2|200916.2|201046|200921|201068.6|200943.6|201035.4|200910.4|24
1730382550000|2024-10-31 13:49:10|201041.8|200916.8|201076.3|200951.3|201082.8|200957.8|201041.3|200916.3|27
1730382560000|2024-10-31 13:49:20|201073.1|200948.1|201072.7|200947.7|201084.6|200959.6|201068.6|200943.6|14
1730382570000|2024-10-31 13:49:30|201073.6|200948.6|201052.6|200927.6|201098.5|200973.5|201048.4|200923.4|30
1730382580000|2024-10-31 13:49:40|201047.1|200922.1|201069.9|200944.9|201077.2|200952.2|201015.9|200890.9|27
1730382590000|2024-10-31 13:49:50|201080.1|200955.1|201121.2|200996.2|201124.2|200999.2|201080.1|200955.1|33
1730382600000|2024-10-31 13:50:00|201124.2|200999.2|201089.9|200964.9|201126.8|201001.8|201081.7|200956.7|31
1730382610000|2024-10-31 13:50:10|201091.2|200966.2|201087.9|200962.9|201100.2|200975.2|201082.6|200957.6|23
1730382620000|2024-10-31 13:50:20|201095.4|200970.4|201086.2|200961.2|201096.5|200971.5|201067.9|200942.9|30
1730382630000|2024-10-31 13:50:30|201087|200962|201082.7|200957.7|201093.9|200968.9|201077.3|200952.3|28
1730382640000|2024-10-31 13:50:40|201083.6|200958.6|201139.2|201014.2|201160.2|201035.2|201083.6|200958.6|27
1730382650000|2024-10-31 13:50:50|201137.2|201012.2|201102.5|200977.5|201142|201017|201094.7|200969.7|17
1730382660000|2024-10-31 13:51:00|201112.7|200987.7|201121.9|200996.9|201130.8|201005.8|201108|200983|25
1730382670000|2024-10-31 13:51:10|201122.4|200997.4|201144.7|201019.7|201156.6|201031.6|201119.6|200994.6|19
1730382680000|2024-10-31 13:51:20|201146.6|201021.6|201148.4|201023.4|201156.8|201031.8|201124.7|200999.7|16
1730382690000|2024-10-31 13:51:30|201150.1|201025.1|201145.6|201020.6|201151.9|201026.9|201140.1|201015.1|13
1730382700000|2024-10-31 13:51:40|201147|201022|201154.9|201029.9|201241.2|201116.2|201147|201022|29
1730382710000|2024-10-31 13:51:50|201164.2|201039.2|201204.3|201079.3|201205.8|201080.8|201149.8|201024.8|31
1730382720000|2024-10-31 13:52:00|201210|201085|201205.3|201080.3|201216.9|201091.9|201190.3|201065.3|33
1730382730000|2024-10-31 13:52:10|201202.3|201077.3|201182.3|201057.3|201220.8|201095.8|201160.5|201035.5|33
1730382740000|2024-10-31 13:52:20|201172.9|201047.9|201087.6|201037.6|201177.6|201052.6|201087.6|200988.5|34
1730382750000|2024-10-31 13:52:30|201085.2|201035.2|201160.1|201110.1|201194.3|201110.1|201085.2|200988.2|33
1730382760000|2024-10-31 13:52:40|201143.1|201093.1|201169|201119|201211.9|201122.3|201142.5|201061.1|38
1730382770000|2024-10-31 13:52:50|201154.4|201104.4|201172.8|201047.8|201191.7|201114.1|201131.2|201031.2|36
1730382780000|2024-10-31 13:53:00|201158.7|201108.7|201132.3|201082.3|201191.5|201108.7|201124.3|201035.9|31
1730382790000|2024-10-31 13:53:10|201126|201076|201087.4|201037.4|201163.3|201080.7|201071.4|201014|33
1730382800000|2024-10-31 13:53:20|201074.3|201024.3|201150.3|201100.3|201198.5|201108|201069.1|200994.4|37
1730382810000|2024-10-31 13:53:30|201147|201097|201182.6|201132.6|201198.7|201133.6|201147|201073.2|26
1730382820000|2024-10-31 13:53:40|201180.3|201130.3|201177|201127|201244.9|201149.5|201161.6|201108.7|31
1730382830000|2024-10-31 13:53:50|201192|201142|201165.6|201115.6|201206.5|201143.5|201156.4|201068.8|29
1730382840000|2024-10-31 13:54:00|201163.1|201113.1|201034.8|200909.8|201163.1|201113.1|200995.3|200895|37
1730382850000|2024-10-31 13:54:10|201035.5|200910.5|200979.6|200929.6|201036.9|200943.7|200953.8|200864.6|27
1730382860000|2024-10-31 13:54:20|200982.4|200932.4|201086.6|200961.6|201102.2|201003.3|200976.6|200900.9|26
1730382870000|2024-10-31 13:54:30|201052|201002|201084.8|200959.8|201099.8|201002|201052|200955.3|18
1730382880000|2024-10-31 13:54:40|201085|200960|200994.4|200944.4|201087.3|200962.3|200991.9|200908.8|24
1730382890000|2024-10-31 13:54:50|200991.8|200941.8|201001.9|200951.9|201045.6|200959.5|200989|200906.2|30
1730382900000|2024-10-31 13:55:00|201035|200910|201043.9|200918.9|201049.9|200959.7|200988.5|200899.8|24
1730382910000|2024-10-31 13:55:10|201035.5|200910.5|201038.6|200988.6|201095.4|201016.5|200985.5|200904.4|25
1730382920000|2024-10-31 13:55:20|201039.1|200989.1|201060.6|201010.6|201078.3|201013.5|201038.7|200950|17
1730382930000|2024-10-31 13:55:30|201069.2|201019.2|201157.5|201032.5|201157.5|201071.5|201063.6|200997.7|23
1730382940000|2024-10-31 13:55:40|201121.3|201071.3|201194.6|201069.6|201206.5|201111.4|201121.3|201051.3|26
1730382950000|2024-10-31 13:55:50|201202|201077|201121.6|200996.6|201202|201077|201096.2|200996.6|27
1730382960000|2024-10-31 13:56:00|201120.4|200995.4|201151.1|201026.1|201162.1|201037.1|201086.9|200994.9|32
1730382970000|2024-10-31 13:56:10|201157.6|201032.6|201166|201041|201171.2|201046.2|201150.2|201025.2|17
1730382980000|2024-10-31 13:56:20|201164.8|201039.8|201167.7|201042.7|201170.7|201045.7|201161.1|201036.1|14
1730382990000|2024-10-31 13:56:30|201166.1|201041.1|201228.2|201103.2|201238.3|201113.3|201161.6|201036.6|20
1730383000000|2024-10-31 13:56:40|201228.1|201103.1|201200.9|201075.9|201231.8|201106.8|201199.8|201074.8|19
1730383010000|2024-10-31 13:56:50|201202.3|201077.3|201210.7|201085.7|201210.7|201120.3|201153.4|201064.9|20
1730383020000|2024-10-31 13:57:00|201215.9|201090.9|201204.9|201079.9|201215.9|201090.9|201198.7|201073.7|21
1730383030000|2024-10-31 13:57:10|201208.2|201083.2|201128.7|201003.7|201208.2|201083.2|201100.7|201000.1|23
1730383040000|2024-10-31 13:57:20|201095.5|201045.5|201082|200957|201126.6|201045.5|201038.9|200937.5|25
1730383050000|2024-10-31 13:57:30|201084.9|200959.9|201110.8|200985.8|201110.8|200997|201047|200950|22
1730383060000|2024-10-31 13:57:40|201109.2|200984.2|201152.8|201102.8|201200.3|201104.8|201082.5|200984.2|31
1730383070000|2024-10-31 13:57:50|201204.3|201079.3|201169.2|201119.2|201219.7|201148.8|201168.2|201079.3|25
1730383080000|2024-10-31 13:58:00|201183.8|201133.8|201240.6|201115.6|201245.9|201133.8|201183.8|201104.5|25
1730383090000|2024-10-31 13:58:10|201245.8|201120.8|201276.6|201151.6|201286.2|201212.2|201225.7|201114.1|29
1730383100000|2024-10-31 13:58:20|201278.7|201153.7|201278.5|201153.5|201283.8|201199.1|201222.8|201143|28
1730383110000|2024-10-31 13:58:30|201279.8|201154.8|201286.9|201161.9|201287.7|201198|201238.5|201143.8|22
1730383120000|2024-10-31 13:58:40|201286.8|201161.8|201273.4|201148.4|201286.8|201161.8|201260.5|201135.5|12
1730383130000|2024-10-31 13:58:50|201267.5|201142.5|201289|201164|201295.9|201173.2|201223.2|201123.1|31
1730383140000|2024-10-31 13:59:00|201238|201188|201245.4|201195.4|201307|201213.1|201235.4|201140.4|32
1730383150000|2024-10-31 13:59:10|201248|201198|201221.8|201171.8|201297.5|201209|201220.7|201145.2|27
1730383160000|2024-10-31 13:59:20|201246.5|201121.5|201247.9|201122.9|201269.1|201183|201209.7|201121.5|32
1730383170000|2024-10-31 13:59:30|201249.6|201124.6|201240.1|201115.1|201251.5|201157.9|201207.9|201105.8|14
1730383180000|2024-10-31 13:59:40|201241.7|201116.7|201245.6|201120.6|201266.1|201141.1|201240|201115|19
1730383190000|2024-10-31 13:59:50|201246.6|201121.6|201243.5|201118.5|201254.6|201179.8|201228.7|201115.4|24
1730383200000|2024-10-31 14:00:00|201241|201116|201285.2|201160.2|201290.4|201214.8|201238.6|201113.6|39
1730383210000|2024-10-31 14:00:10|201282.9|201157.9|201238.1|201113.1|201283.9|201158.9|201196.3|201106.8|31
1730383220000|2024-10-31 14:00:20|201238.6|201113.6|201198|201073|201249.3|201124.3|201178.3|201053.3|33
1730383230000|2024-10-31 14:00:30|201196.5|201071.5|201176.9|201051.9|201200.5|201075.5|201172.5|201047.5|32
1730383240000|2024-10-31 14:00:40|201177.7|201052.7|201191.1|201066.1|201208|201083|201177.7|201052.7|30
1730383250000|2024-10-31 14:00:50|201191.3|201066.3|201168.3|201043.3|201205.3|201099|201091.8|201041.8|26
1730383260000|2024-10-31 14:01:00|201174.7|201049.7|201173.3|201048.3|201223.2|201098.2|201165.8|201040.8|37
1730383270000|2024-10-31 14:01:10|201179.2|201054.2|201214.3|201089.3|201215|201090|201138.4|201013.4|31
1730383280000|2024-10-31 14:01:20|201210.5|201085.5|201233.6|201108.6|201255|201141|201191|201085.5|38
1730383290000|2024-10-31 14:01:30|201241|201116|201193.9|201068.9|201241|201121.9|201152.1|201068.9|29
1730383300000|2024-10-31 14:01:40|201193.8|201068.8|201240.2|201115.2|201258.9|201133.9|201193.8|201068.8|27
1730383310000|2024-10-31 14:01:50|201238.3|201113.3|201214.5|201089.5|201238.3|201113.3|201192.5|201067.5|20
1730383320000|2024-10-31 14:02:00|201227.9|201102.9|201225.1|201100.1|201254.8|201129.8|201210.6|201085.6|38
1730383330000|2024-10-31 14:02:10|201225.6|201100.6|201233.1|201108.1|201242.9|201117.9|201225.6|201100.6|28
1730383340000|2024-10-31 14:02:20|201233.7|201108.7|201266.1|201141.1|201279.9|201182.1|201226.1|201107.2|22
1730383350000|2024-10-31 14:02:30|201265.9|201140.9|201230.2|201105.2|201265.9|201140.9|201223.3|201098.3|33
1730383360000|2024-10-31 14:02:40|201231.2|201106.2|201234.5|201109.5|201241.1|201169|201184.9|201103.7|28
1730383370000|2024-10-31 14:02:50|201232.7|201107.7|201231.7|201106.7|201242.3|201117.3|201225.9|201100.9|27
1730383380000|2024-10-31 14:03:00|201232.3|201107.3|201203.5|201153.5|201251.6|201160.6|201194.3|201102.6|28
1730383390000|2024-10-31 14:03:10|201201.6|201151.6|201203.2|201153.2|201212.1|201162.1|201194.5|201144.5|29
1730383400000|2024-10-31 14:03:20|201204.1|201154.1|201236.4|201186.4|201248.5|201198.5|201201.9|201151.9|25
1730383410000|2024-10-31 14:03:30|201236.3|201186.3|201239.4|201189.4|201243.8|201193.8|201232.3|201182.3|25
1730383420000|2024-10-31 14:03:40|201241.4|201191.4|201276|201226|201283.9|201233.9|201239.4|201189.4|26
1730383430000|2024-10-31 14:03:50|201274.4|201224.4|201321.3|201196.3|201337.7|201227.6|201274.4|201188.2|33
1730383440000|2024-10-31 14:04:00|201319.7|201194.7|201344.5|201219.5|201352.2|201227.2|201319.7|201194.7|31
1730383450000|2024-10-31 14:04:10|201344.4|201219.4|201345.6|201220.6|201353.6|201228.6|201344.4|201219.4|18
1730383460000|2024-10-31 14:04:20|201345.3|201220.3|201387.9|201337.9|201435.3|201337.9|201345.3|201220.3|23
1730383470000|2024-10-31 14:04:30|201388.3|201338.3|201344.3|201294.3|201438.1|201348.1|201342.2|201239.5|32
1730383480000|2024-10-31 14:04:40|201343|201293|201326.2|201201.2|201365.5|201293|201306.3|201196|34
1730383490000|2024-10-31 14:04:50|201325.9|201200.9|201300.8|201175.8|201336.9|201211.9|201290.9|201165.9|32
1730383500000|2024-10-31 14:05:00|201326.1|201201.1|201306.6|201181.6|201396.4|201296|201256|201169.5|36
1730383510000|2024-10-31 14:05:10|201307.6|201182.6|201331.2|201206.2|201331.2|201206.2|201299.5|201174.5|34
1730383520000|2024-10-31 14:05:20|201328.1|201203.1|201288.1|201163.1|201331.7|201206.7|201244.4|201160.4|33
1730383530000|2024-10-31 14:05:30|201317.4|201192.4|201355.9|201230.9|201360|201235|201317.4|201192.4|34
1730383540000|2024-10-31 14:05:40|201355.7|201230.7|201281.5|201156.5|201355.7|201230.7|201279.1|201154.1|26
1730383550000|2024-10-31 14:05:50|201282.8|201157.8|201256.3|201206.3|201286|201220.8|201252.3|201154.7|29
1730383560000|2024-10-31 14:06:00|201257.7|201207.7|201245.6|201195.6|201277.4|201227.4|201227.8|201177.8|32
1730383570000|2024-10-31 14:06:10|201244.4|201194.4|201243.1|201193.1|201248.2|201198.2|201242.9|201192.9|24
1730383580000|2024-10-31 14:06:20|201244.2|201194.2|201206.1|201156.1|201248.9|201198.9|201206.1|201156.1|26
1730383590000|2024-10-31 14:06:30|201207.5|201157.5|201131.9|201081.9|201207.6|201157.6|201115.1|201065.1|28
1730383600000|2024-10-31 14:06:40|201134.9|201084.9|201146.7|201096.7|201146.7|201096.7|201130.2|201080.2|32
1730383610000|2024-10-31 14:06:50|201148.7|201098.7|201164|201114|201177.9|201127.9|201144.6|201094.6|27
1730383620000|2024-10-31 14:07:00|201163.9|201113.9|201165.9|201115.9|201165.9|201115.9|201158.6|201108.6|29
1730383630000|2024-10-31 14:07:10|201165.5|201115.5|201169.1|201119.1|201187.3|201137.3|201149.7|201099.7|31
1730383640000|2024-10-31 14:07:20|201168.9|201118.9|201184.8|201134.8|201188.2|201138.2|201163.1|201113.1|16
1730383650000|2024-10-31 14:07:30|201184.7|201134.7|201187.3|201137.3|201218.2|201168.2|201180.6|201130.6|23
1730383660000|2024-10-31 14:07:40|201197.7|201147.7|201155.2|201105.2|201266.1|201216.1|201153.8|201103.8|37
1730383670000|2024-10-31 14:07:50|201155.9|201105.9|201109.4|201059.4|201155.9|201105.9|201094.6|201044.6|33
1730383680000|2024-10-31 14:08:00|201107.6|201057.6|201111.9|201061.9|201156.4|201106.4|201105.3|201055.3|35
1730383690000|2024-10-31 14:08:10|201110.9|201060.9|201122|200997|201122|201060.9|201069.8|200997|28
1730383700000|2024-10-31 14:08:20|201110.6|201060.6|201088.9|201038.9|201129.6|201064.5|201083.3|200996.4|27
1730383710000|2024-10-31 14:08:30|201094.8|201044.8|201126.5|201001.5|201162.3|201070.6|201086.8|200994.6|32
1730383720000|2024-10-31 14:08:40|201127.1|201002.1|201131.2|201081.2|201132|201081.4|201084.8|200997|29
1730383730000|2024-10-31 14:08:50|201131.5|201081.5|201089.5|201039.5|201132|201082|201088.3|201038.3|21
1730383740000|2024-10-31 14:09:00|201100.6|201050.6|201095.3|201045.3|201113.4|201063.4|201090.6|201040.6|26
1730383750000|2024-10-31 14:09:10|201091.9|201041.9|201091.7|201041.7|201103.1|201053.1|201082.9|201032.9|25
1730383760000|2024-10-31 14:09:20|201096.3|201046.3|201078.2|201028.2|201096.3|201046.3|201064.8|201014.8|21
1730383770000|2024-10-31 14:09:30|201077.5|201027.5|201036.1|200986.1|201085.3|201035.3|201020.5|200970.5|33
1730383780000|2024-10-31 14:09:40|201034.2|200984.2|201074.8|201024.8|201074.8|201024.8|201034.2|200984.2|29
1730383790000|2024-10-31 14:09:50|201063.5|201013.5|201105.8|201055.8|201110.7|201060.7|201047|200997|35
1730383800000|2024-10-31 14:10:00|201107.8|201057.8|201054.2|201004.2|201108.1|201058.1|201045.4|200995.4|25
1730383810000|2024-10-31 14:10:10|201044.2|200994.2|201066.2|201016.2|201077.4|201027.4|201040.3|200990.3|38
1730383820000|2024-10-31 14:10:20|201071|201021|201037.3|200987.3|201071|201021|201037.3|200987.3|30
1730383830000|2024-10-31 14:10:30|201041.3|200991.3|201016.4|200966.4|201041.8|200991.8|201005.2|200955.2|29
1730383840000|2024-10-31 14:10:40|201022.6|200972.6|201030.2|200980.2|201046.7|200996.7|201012.8|200962.8|29
1730383850000|2024-10-31 14:10:50|201034.5|200984.5|201007.5|200957.5|201034.5|200984.5|200995.8|200945.8|28
1730383860000|2024-10-31 14:11:00|201000.8|200950.8|201004.1|200954.1|201015.9|200965.9|200991.6|200941.6|36
1730383870000|2024-10-31 14:11:10|201002|200952|201013.8|200963.8|201013.8|200963.8|200995.1|200945.1|35
1730383880000|2024-10-31 14:11:20|201024.1|200974.1|201041.7|200991.7|201046.7|200996.7|201023.6|200973.6|25
1730383890000|2024-10-31 14:11:30|201041.3|200991.3|201039.8|200989.8|201041.3|200991.3|201007.7|200957.7|31
1730383900000|2024-10-31 14:11:40|201040.6|200990.6|200992.4|200942.4|201043.9|200993.9|200988|200938|30
1730383910000|2024-10-31 14:11:50|200992.1|200942.1|200989.3|200939.3|201007.1|200957.1|200989.3|200939.3|24
1730383920000|2024-10-31 14:12:00|200990.6|200940.6|200948.2|200898.2|200993.4|200943.4|200948.2|200898.2|22
1730383930000|2024-10-31 14:12:10|200958.5|200908.5|200955|200905|200970.9|200920.9|200947.3|200897.3|40
1730383940000|2024-10-31 14:12:20|200960.6|200910.6|201003.4|200878.4|201014.7|200926.3|200960.6|200878.2|27
1730383950000|2024-10-31 14:12:30|201002.5|200877.5|200985.1|200860.1|201004.6|200879.6|200985.1|200860.1|28
1730383960000|2024-10-31 14:12:40|200990.2|200865.2|200983.4|200858.4|200996.7|200871.7|200977.2|200852.2|32
1730383970000|2024-10-31 14:12:50|200985.9|200860.9|200999.5|200874.5|200999.9|200874.9|200981.2|200856.2|38
1730383980000|2024-10-31 14:13:00|200997.9|200872.9|200993.5|200868.5|200999.5|200874.5|200971.2|200846.2|35
1730383990000|2024-10-31 14:13:10|200986.1|200861.1|200953.7|200903.7|201005.4|200908.9|200952.8|200853.7|31
1730384000000|2024-10-31 14:13:20|200953.4|200903.4|200945.3|200895.3|200953.7|200903.7|200934.2|200884.2|31
1730384010000|2024-10-31 14:13:30|200946.1|200896.1|200876.9|200826.9|200949.1|200899.1|200876.9|200826.9|35
1730384020000|2024-10-31 14:13:40|200866.9|200816.9|200871.8|200821.8|200873|200823|200862.2|200812.2|34
1730384030000|2024-10-31 14:13:50|200865.4|200815.4|200870.5|200820.5|200891.4|200841.4|200862.2|200812.2|32
1730384040000|2024-10-31 14:14:00|200867.6|200817.6|200840.2|200790.2|200867.6|200817.6|200819.4|200769.4|34
1730384050000|2024-10-31 14:14:10|200838|200788|200826.1|200776.1|200840.9|200790.9|200825.6|200775.6|32
1730384060000|2024-10-31 14:14:20|200834|200784|200835.2|200785.2|200849.9|200799.9|200823.8|200773.8|38
1730384070000|2024-10-31 14:14:30|200830.3|200780.3|200825.5|200700.5|200832.5|200782.5|200823.9|200699.6|26
1730384080000|2024-10-31 14:14:40|200825.1|200700.1|200825.5|200700.5|200827.6|200702.6|200820.7|200695.7|20
1730384090000|2024-10-31 14:14:50|200825.4|200700.4|200849|200724|200849|200724|200821.5|200696.5|23
1730384100000|2024-10-31 14:15:00|200840.4|200715.4|200815.7|200690.7|200840.4|200715.4|200809.2|200684.2|33
1730384110000|2024-10-31 14:15:10|200815.3|200690.3|200788.8|200738.8|200817.8|200738.8|200776.1|200688.1|23
1730384120000|2024-10-31 14:15:20|200789.4|200739.4|200796|200746|200807.5|200757.5|200785.4|200735.4|36
1730384130000|2024-10-31 14:15:30|200796.3|200746.3|200798.2|200748.2|200801.8|200751.8|200790.9|200740.9|34
1730384140000|2024-10-31 14:15:40|200798.4|200748.4|200796.9|200746.9|200802.7|200752.7|200793.7|200743.7|32
1730384150000|2024-10-31 14:15:50|200798.9|200748.9|200807.7|200757.7|200808|200758|200797.3|200747.3|29
1730384160000|2024-10-31 14:16:00|200812|200762|200800.1|200750.1|200825.4|200775.4|200782.6|200732.6|30
1730384170000|2024-10-31 14:16:10|200799.8|200749.8|200799.1|200749.1|200819.5|200769.5|200794.5|200744.5|35
1730384180000|2024-10-31 14:16:20|200800.8|200750.8|200805.3|200755.3|200807.5|200757.5|200786.1|200736.1|32
1730384190000|2024-10-31 14:16:30|200805.1|200755.1|200806.9|200756.9|200808|200758|200797.9|200747.9|18
1730384200000|2024-10-31 14:16:40|200811.4|200761.4|200815.6|200765.6|200818.3|200768.3|200801.4|200751.4|25
1730384210000|2024-10-31 14:16:50|200822.6|200772.6|200805.2|200755.2|200833.2|200783.2|200802.5|200752.5|33
1730384220000|2024-10-31 14:17:00|200806.2|200756.2|200798.4|200748.4|200809.5|200759.5|200796.8|200746.8|30
1730384230000|2024-10-31 14:17:10|200799|200749|200788.9|200738.9|200802|200752|200788.3|200738.3|33
1730384240000|2024-10-31 14:17:20|200792.6|200742.6|200789.4|200739.4|200792.6|200742.6|200785.6|200735.6|32
1730384250000|2024-10-31 14:17:30|200789.9|200739.9|200743.3|200693.3|200790|200740|200735.1|200685.1|28
1730384260000|2024-10-31 14:17:40|200743.8|200693.8|200702.1|200652.1|200761.2|200711.2|200701.7|200651.7|31
1730384270000|2024-10-31 14:17:50|200704.3|200654.3|200709.8|200659.8|200710.2|200660.2|200701.4|200651.4|23
1730384280000|2024-10-31 14:18:00|200708.4|200658.4|200747.2|200622.2|200747.2|200662|200708.3|200621.5|20
1730384290000|2024-10-31 14:18:10|200747.3|200622.3|200766.8|200641.8|200789.8|200664.8|200747.3|200622.3|26
1730384300000|2024-10-31 14:18:20|200770.1|200645.1|200803.2|200678.2|200809.3|200724.9|200768.9|200645.1|35
1730384310000|2024-10-31 14:18:30|200804.7|200679.7|200832.9|200707.9|200832.9|200707.9|200803.5|200678.5|32
1730384320000|2024-10-31 14:18:40|200838.1|200713.1|200836.2|200711.2|200839.4|200714.4|200835.3|200710.3|14
1730384330000|2024-10-31 14:18:50|200836.5|200711.5|200848|200723|200848|200723|200833.1|200708.1|29
1730384340000|2024-10-31 14:19:00|200875|200750|200877|200752|200888.9|200763.9|200870.1|200745.1|27
1730384350000|2024-10-31 14:19:10|200879.5|200754.5|200886|200761|200886|200761|200866.1|200741.1|29
1730384360000|2024-10-31 14:19:20|200885.1|200760.1|200890.2|200765.2|200899.4|200818.2|200868.2|200750.4|23
1730384370000|2024-10-31 14:19:30|200887.7|200762.7|200884|200759|200887.7|200762.7|200883.5|200758.5|13
1730384380000|2024-10-31 14:19:40|200884.2|200759.2|200847.2|200722.2|200888.5|200763.5|200842.3|200717.3|26
1730384390000|2024-10-31 14:19:50|200847.6|200722.6|200846.9|200721.9|200847.6|200722.6|200845.5|200720.5|17
1730384400000|2024-10-31 14:20:00|200847|200722|200866.9|200741.9|200873.9|200748.9|200846.3|200721.3|35
1730384410000|2024-10-31 14:20:10|200867.4|200742.4|200862.8|200737.8|200888.9|200763.9|200862.8|200737.8|36
1730384420000|2024-10-31 14:20:20|200855|200730|200851.1|200726.1|200855|200730|200837.7|200712.7|24
1730384430000|2024-10-31 14:20:30|200849.1|200724.1|200910.6|200785.6|200910.6|200825.8|200845.7|200720.7|18
1730384440000|2024-10-31 14:20:40|200910.9|200785.9|200881.2|200756.2|200910.9|200785.9|200874.2|200749.2|26
1730384450000|2024-10-31 14:20:50|200883|200758|200886.9|200761.9|200887.7|200762.7|200882.7|200757.7|23
1730384460000|2024-10-31 14:21:00|200887.5|200762.5|200950.7|200825.7|200950.7|200846.4|200887.5|200762.5|31
1730384470000|2024-10-31 14:21:10|200925.1|200875.1|200970.2|200845.2|200990.8|200875.1|200925.1|200840.2|22
1730384480000|2024-10-31 14:21:20|200970.1|200845.1|200949.2|200824.2|200971.7|200846.7|200946.9|200821.9|24
1730384490000|2024-10-31 14:21:30|200949.7|200824.7|200927.1|200877.1|200957.2|200877.9|200911.7|200821.8|33
1730384500000|2024-10-31 14:21:40|200928.1|200878.1|200911.9|200861.9|200932.1|200882.1|200910.6|200860.6|28
1730384510000|2024-10-31 14:21:50|200912.8|200862.8|200900.7|200850.7|200914.3|200864.3|200899.9|200849.9|19
1730384520000|2024-10-31 14:22:00|200899.1|200849.1|200896.1|200846.1|200906.4|200856.4|200896.1|200846.1|15
1730384530000|2024-10-31 14:22:10|200896.7|200846.7|200903.8|200853.8|200906.9|200856.9|200896.1|200846.1|19
1730384540000|2024-10-31 14:22:20|200905.5|200855.5|200899.5|200849.5|200908.4|200858.4|200899.5|200849.5|23
1730384550000|2024-10-31 14:22:30|200899.2|200849.2|200995.4|200870.4|200995.4|200877.7|200893.6|200843.6|24
1730384560000|2024-10-31 14:22:40|201001.2|200876.2|201013.4|200888.4|201020.2|200895.2|200994.8|200869.8|26
1730384570000|2024-10-31 14:22:50|201014.4|200889.4|200999.8|200949.8|201017.3|200967|200999.5|200889.1|28
1730384580000|2024-10-31 14:23:00|200991.8|200941.8|200997.2|200947.2|201001|200951|200991.8|200941.8|22
1730384590000|2024-10-31 14:23:10|200996.8|200946.8|200996.6|200946.6|201004.1|200954.1|200981.4|200931.4|27
1730384600000|2024-10-31 14:23:20|200992.4|200942.4|200959.8|200909.8|200992.4|200942.4|200957|200907|18
1730384610000|2024-10-31 14:23:30|200959.4|200909.4|200888.2|200838.2|200959.4|200909.4|200888.1|200838.1|28
1730384620000|2024-10-31 14:23:40|200892.4|200842.4|200958.6|200833.6|200958.8|200871.7|200892.4|200833.3|26
1730384630000|2024-10-31 14:23:50|200955.4|200830.4|200932.4|200807.4|200959.9|200834.9|200927|200802|26
1730384640000|2024-10-31 14:24:00|200945.4|200820.4|200985.5|200860.5|200985.5|200860.5|200945.4|200820.4|26
1730384650000|2024-10-31 14:24:10|200985.8|200860.8|200986.7|200861.7|200995.3|200870.3|200983.3|200858.3|29
1730384660000|2024-10-31 14:24:20|200981.8|200856.8|200974|200849|200990.1|200865.1|200971.8|200846.8|26
1730384670000|2024-10-31 14:24:30|200973.9|200848.9|200993.9|200868.9|201001.6|200876.6|200971|200846|27
1730384680000|2024-10-31 14:24:40|200990.5|200865.5|200994.8|200869.8|200997.4|200872.4|200987.9|200862.9|22
1730384690000|2024-10-31 14:24:50|200987.6|200862.6|200988.5|200863.5|200993.9|200868.9|200985.5|200860.5|21
1730384700000|2024-10-31 14:25:00|200985.8|200860.8|200994.1|200869.1|201027.2|200902.2|200985.8|200860.8|25
1730384710000|2024-10-31 14:25:10|200994.6|200869.6|200995.4|200870.4|201006.1|200881.1|200987.4|200862.4|23
1730384720000|2024-10-31 14:25:20|200994.9|200869.9|200999.2|200874.2|201024.6|200899.6|200988|200863|26
1730384730000|2024-10-31 14:25:30|200998.6|200873.6|201009.1|200884.1|201009.1|200884.1|200995.2|200870.2|34
1730384740000|2024-10-31 14:25:40|201002.7|200877.7|201005.8|200880.8|201007.1|200882.1|200997.1|200872.1|23
1730384750000|2024-10-31 14:25:50|201009.3|200884.3|201012.1|200887.1|201037.4|200912.4|201006.3|200881.3|28
1730384760000|2024-10-31 14:26:00|201020.3|200895.3|201027.5|200902.5|201029.5|200904.5|201019.8|200894.8|24
1730384770000|2024-10-31 14:26:10|201028|200903|201027.5|200902.5|201028|200903|201019|200894|18
1730384780000|2024-10-31 14:26:20|201026.5|200901.5|200997.3|200872.3|201036.4|200911.4|200984.6|200859.6|27
1730384790000|2024-10-31 14:26:30|200995.8|200870.8|200997.5|200872.5|201000.4|200875.4|200991.4|200866.4|23
1730384800000|2024-10-31 14:26:40|200996.8|200871.8|200997.2|200872.2|200998.5|200873.5|200994.7|200869.7|13
1730384810000|2024-10-31 14:26:50|200996.9|200871.9|200996.5|200871.5|201000.7|200875.7|200988.8|200863.8|21
1730384820000|2024-10-31 14:27:00|200997.5|200872.5|200997.2|200872.2|201000.9|200875.9|200992.3|200867.3|17
1730384830000|2024-10-31 14:27:10|200992.8|200867.8|200999.6|200874.6|201000|200875|200992.8|200867.8|19
1730384840000|2024-10-31 14:27:20|201003.1|200878.1|201001.2|200876.2|201004.6|200879.6|200996.7|200871.7|24
1730384850000|2024-10-31 14:27:30|201001.3|200876.3|201058.2|200933.2|201062.8|200937.8|200998.2|200873.2|18
1730384860000|2024-10-31 14:27:40|201053.6|200928.6|201039.7|200914.7|201060.4|200935.4|201039.7|200914.7|35
1730384870000|2024-10-31 14:27:50|201045.5|200920.5|200999.6|200874.6|201045.5|200920.5|200993.3|200868.3|26
1730384880000|2024-10-31 14:28:00|201000.1|200875.1|200999.4|200874.4|201000.9|200875.9|200991.8|200866.8|17
1730384890000|2024-10-31 14:28:10|200999.6|200874.6|200990.9|200865.9|200999.9|200874.9|200990|200865|12
1730384900000|2024-10-31 14:28:20|200988.3|200863.3|201009.4|200884.4|201010.8|200885.8|200988.3|200863.3|25
1730384910000|2024-10-31 14:28:30|201006.7|200881.7|200995|200870|201006.7|200881.7|200987.5|200862.5|8
1730384920000|2024-10-31 14:28:40|200994.6|200869.6|201002.3|200877.3|201002.7|200877.7|200994.6|200869.6|12
1730384930000|2024-10-31 14:28:50|201001.9|200876.9|201020.9|200895.9|201028.5|200903.5|201001.9|200876.9|33
1730384940000|2024-10-31 14:29:00|201021.7|200896.7|201023.1|200898.1|201031.3|200906.3|201011|200886|32
1730384950000|2024-10-31 14:29:10|201022.4|200897.4|201013.6|200888.6|201030.5|200905.5|201013.6|200888.6|21
1730384960000|2024-10-31 14:29:20|201010.6|200885.6|200973.9|200848.9|201014.1|200889.1|200972.9|200847.9|28
1730384970000|2024-10-31 14:29:30|200984.9|200859.9|200977.8|200852.8|200987.6|200862.6|200977.8|200852.8|21
1730384980000|2024-10-31 14:29:40|200977.4|200852.4|200995.6|200870.6|200995.6|200870.6|200951|200826|22
1730384990000|2024-10-31 14:29:50|200991.7|200866.7|200992.9|200867.9|200993.9|200868.9|200983.7|200858.7|19
1730385000000|2024-10-31 14:30:00|200993.2|200868.2|201005.9|200880.9|201006.1|200881.1|200991.6|200866.6|13
1730385010000|2024-10-31 14:30:10|201006.2|200881.2|201005.9|200880.9|201006.6|200881.6|201005.8|200880.8|11
1730385020000|2024-10-31 14:30:20|201006.1|200881.1|201000|200875|201006.1|200881.1|200996.7|200871.7|16
1730385030000|2024-10-31 14:30:30|200999.6|200874.6|201010.5|200885.5|201012|200887|200980.1|200855.1|33
1730385040000|2024-10-31 14:30:40|201010.7|200885.7|200949.6|200824.6|201011.2|200886.2|200941.8|200816.8|26
1730385050000|2024-10-31 14:30:50|200949.9|200824.9|200960.4|200835.4|200963.1|200838.1|200947.8|200822.8|24
1730385060000|2024-10-31 14:31:00|200963.1|200838.1|200958.7|200833.7|200964.8|200839.8|200953.9|200828.9|26
1730385070000|2024-10-31 14:31:10|200958.2|200833.2|200961.6|200836.6|200965.3|200840.3|200952.9|200827.9|25
1730385080000|2024-10-31 14:31:20|200960.6|200835.6|200991.7|200866.7|200993.5|200868.5|200958.5|200833.5|26
1730385090000|2024-10-31 14:31:30|200987.3|200862.3|200990.9|200865.9|200997|200872|200985.6|200860.6|22
1730385100000|2024-10-31 14:31:40|200988.3|200863.3|200991.7|200866.7|200995.2|200870.2|200985.7|200860.7|16
1730385110000|2024-10-31 14:31:50|200992.2|200867.2|200987.7|200862.7|200996|200871|200987.2|200862.2|16
1730385120000|2024-10-31 14:32:00|201000.3|200875.3|200931.1|200806.1|201000.3|200875.3|200931.1|200806.1|28
1730385130000|2024-10-31 14:32:10|200933.8|200808.8|200931.9|200806.9|200938.6|200838.1|200884.1|200794.9|22
1730385140000|2024-10-31 14:32:20|200883.7|200833.7|200913.9|200788.9|200935.3|200849|200883.7|200788.1|24
1730385150000|2024-10-31 14:32:30|200920|200795|200923.2|200798.2|200936.7|200811.7|200915|200790|21
1730385160000|2024-10-31 14:32:40|200923.5|200798.5|200913.5|200788.5|200930.8|200805.8|200909.2|200784.2|24
1730385170000|2024-10-31 14:32:50|200913.9|200788.9|200979.1|200854.1|200983.9|200858.9|200913.9|200788.9|29
1730385180000|2024-10-31 14:33:00|200993.7|200868.7|201004.8|200879.8|201006.7|200881.7|200985|200860|28
1730385190000|2024-10-31 14:33:10|201005|200880|200993.5|200868.5|201005|200880|200988.6|200863.6|29
1730385200000|2024-10-31 14:33:20|200997.3|200872.3|200950.1|200825.1|201000|200875|200946.5|200821.5|17
1730385210000|2024-10-31 14:33:30|200950.3|200825.3|200964.8|200839.8|200965.6|200840.6|200949.2|200824.2|20
1730385220000|2024-10-31 14:33:40|200964|200839|200941.9|200816.9|200965.2|200840.2|200937.1|200812.1|19
1730385230000|2024-10-31 14:33:50|200944.8|200819.8|200941.6|200816.6|200948.7|200823.7|200935.3|200810.3|20
1730385240000|2024-10-31 14:34:00|200941.2|200816.2|200908.4|200783.4|200965.7|200840.7|200908.4|200783.4|30
1730385250000|2024-10-31 14:34:10|200908.8|200783.8|200915.9|200790.9|200928|200803|200908.8|200783.8|24
1730385260000|2024-10-31 14:34:20|200915.2|200790.2|200911.9|200786.9|200916.5|200791.5|200911.6|200786.6|18
1730385270000|2024-10-31 14:34:30|200911.6|200786.6|200912.6|200787.6|200916|200791|200911.6|200786.6|11
1730385280000|2024-10-31 14:34:40|200915.7|200790.7|200913|200788|200915.7|200790.7|200911.5|200786.5|15
1730385290000|2024-10-31 14:34:50|200913.4|200788.4|200896.6|200771.6|200913.4|200788.4|200889.8|200764.8|17
1730385300000|2024-10-31 14:35:00|200899.8|200774.8|200883|200758|200901.2|200776.2|200879.4|200754.4|21
1730385310000|2024-10-31 14:35:10|200886.8|200761.8|200929.2|200804.2|200934.4|200809.4|200886.8|200761.8|31
1730385320000|2024-10-31 14:35:20|200929.7|200804.7|200940|200815|200945.7|200820.7|200918.4|200793.4|27
1730385330000|2024-10-31 14:35:30|200939.9|200814.9|200988|200863|201000.1|200875.1|200939.9|200814.9|27
1730385340000|2024-10-31 14:35:40|200991.6|200866.6|200984.9|200859.9|200994.8|200869.8|200984.9|200859.9|12
1730385350000|2024-10-31 14:35:50|200984.8|200859.8|200992.7|200867.7|200992.8|200867.8|200981.9|200856.9|17
1730385360000|2024-10-31 14:36:00|200992.5|200867.5|200960.8|200835.8|200992.7|200867.7|200952.8|200827.8|21
1730385370000|2024-10-31 14:36:10|200960.5|200835.5|200925.7|200800.7|200960.5|200835.5|200924.9|200799.9|24
1730385380000|2024-10-31 14:36:20|200928.3|200803.3|200919.2|200794.2|200934.4|200809.4|200918|200793|19
1730385390000|2024-10-31 14:36:30|200918.5|200793.5|200902.8|200777.8|200918.6|200793.6|200898.4|200773.4|26
1730385400000|2024-10-31 14:36:40|200902.9|200777.9|200868.2|200743.2|200902.9|200777.9|200864.5|200739.5|27
1730385410000|2024-10-31 14:36:50|200862.9|200737.9|200861.5|200736.5|200867|200742|200857.7|200732.7|24
1730385420000|2024-10-31 14:37:00|200861.6|200736.6|200914.9|200789.9|200934.6|200809.6|200861.6|200736.6|28
1730385430000|2024-10-31 14:37:10|200914.3|200789.3|200910|200785|200914.8|200789.8|200905.3|200780.3|19
1730385440000|2024-10-31 14:37:20|200913.5|200788.5|200908.9|200783.9|200918.5|200793.5|200905.1|200780.1|26
1730385450000|2024-10-31 14:37:30|200905.4|200780.4|200907.3|200782.3|200911.9|200786.9|200902.6|200777.6|22
1730385460000|2024-10-31 14:37:40|200913.6|200788.6|200917.9|200792.9|200927.9|200802.9|200912.7|200787.7|21
1730385470000|2024-10-31 14:37:50|200921.6|200796.6|200912.3|200787.3|200921.6|200796.6|200911.1|200786.1|15
1730385480000|2024-10-31 14:38:00|200912.8|200787.8|200914.1|200789.1|200920.9|200795.9|200906.4|200781.4|17
1730385490000|2024-10-31 14:38:10|200914.4|200789.4|200930.7|200805.7|200937.7|200812.7|200914.4|200789.4|30
1730385500000|2024-10-31 14:38:20|200931|200806|200946.6|200821.6|200963.4|200838.4|200915.1|200790.1|20
1730385510000|2024-10-31 14:38:30|200943.1|200818.1|200923.5|200798.5|200943.7|200818.7|200922.8|200797.8|15
1730385520000|2024-10-31 14:38:40|200924.3|200799.3|200938.1|200813.1|200938.1|200813.1|200921|200796|22
1730385530000|2024-10-31 14:38:50|200938.6|200813.6|200914.8|200789.8|200938.9|200813.9|200913.4|200788.4|23
1730385540000|2024-10-31 14:39:00|200914.1|200789.1|200915.3|200790.3|200920.7|200795.7|200908.9|200783.9|26
1730385550000|2024-10-31 14:39:10|200912.4|200787.4|200851.3|200801.3|200912.4|200802.2|200845.2|200783.2|20
1730385560000|2024-10-31 14:39:20|200849.4|200799.4|200851|200801|200852.4|200802.4|200846.1|200796.1|17
1730385570000|2024-10-31 14:39:30|200850.8|200800.8|200838.9|200788.9|200852.9|200802.9|200829.6|200779.6|21
1730385580000|2024-10-31 14:39:40|200839.4|200789.4|200845.7|200795.7|200845.7|200795.7|200839.4|200789.4|17
1730385590000|2024-10-31 14:39:50|200843.7|200793.7|200843.2|200793.2|200844.3|200794.3|200838.8|200788.8|18
1730385600000|2024-10-31 14:40:00|200842.9|200792.9|200803|200753|200850.3|200800.3|200801.8|200751.8|27
1730385610000|2024-10-31 14:40:10|200802.8|200752.8|200766.8|200716.8|200808.4|200758.4|200756.1|200706.1|27
1730385620000|2024-10-31 14:40:20|200760.1|200710.1|200767.8|200717.8|200769.2|200719.2|200756.9|200706.9|25
1730385630000|2024-10-31 14:40:30|200763.8|200713.8|200757.2|200707.2|200768.3|200718.3|200750.5|200700.5|22
1730385640000|2024-10-31 14:40:40|200757.5|200707.5|200768.1|200718.1|200768.9|200718.9|200755.4|200705.4|26
1730385650000|2024-10-31 14:40:50|200767.8|200717.8|200779.6|200729.6|200784.9|200734.9|200766.1|200716.1|16
1730385660000|2024-10-31 14:41:00|200785.6|200735.6|200762.3|200712.3|200789.6|200739.6|200762.3|200712.3|19
1730385670000|2024-10-31 14:41:10|200765.1|200715.1|200724.6|200674.6|200765.1|200715.1|200708|200635.7|15
1730385680000|2024-10-31 14:41:20|200737.8|200687.8|200761.6|200636.6|200761.6|200701.1|200714.8|200636.6|26
1730385690000|2024-10-31 14:41:30|200761.4|200636.4|200757.4|200632.4|200774.9|200687|200718.2|200632.4|12
1730385700000|2024-10-31 14:41:40|200727.6|200677.6|200742.3|200617.3|200742.4|200677.6|200678|200611.3|26
1730385710000|2024-10-31 14:41:50|200742.5|200617.5|200718.3|200668.3|200743|200671.3|200707.1|200614.4|29
1730385720000|2024-10-31 14:42:00|200720.2|200670.2|200741.2|200616.2|200744|200670.2|200717.9|200610.6|20
1730385730000|2024-10-31 14:42:10|200741.3|200616.3|200746.9|200621.9|200746.9|200668.5|200718.5|200614|19
1730385740000|2024-10-31 14:42:20|200746.2|200621.2|200751.2|200626.2|200753.9|200628.9|200738.1|200613.1|29
1730385750000|2024-10-31 14:42:30|200747.2|200622.2|200748.1|200623.1|200750.6|200625.6|200745.7|200620.7|11
1730385760000|2024-10-31 14:42:40|200744|200619|200747.6|200622.6|200751.7|200626.7|200743.8|200618.8|16
1730385770000|2024-10-31 14:42:50|200747.9|200622.9|200733.4|200683.4|200750.6|200691.6|200725|200622.2|22
1730385780000|2024-10-31 14:43:00|200735.3|200685.3|200800.5|200750.5|200800.5|200750.5|200735.3|200685.3|23
1730385790000|2024-10-31 14:43:10|200802.7|200752.7|200818.3|200768.3|200818.3|200768.3|200764.3|200714.3|30
1730385800000|2024-10-31 14:43:20|200818.1|200768.1|200824.2|200774.2|200824.2|200774.2|200817.5|200767.5|22
1730385810000|2024-10-31 14:43:30|200825.2|200775.2|200848.9|200798.9|200858.2|200808.2|200816.5|200766.5|32
1730385820000|2024-10-31 14:43:40|200851.3|200801.3|200881.5|200756.5|200883.2|200801.3|200835.3|200751.6|22
1730385830000|2024-10-31 14:43:50|200881.3|200756.3|200878|200753|200882.3|200757.3|200873.3|200748.3|19
1730385840000|2024-10-31 14:44:00|200877.7|200752.7|200866.8|200741.8|200880.6|200755.6|200864.1|200739.1|22
1730385850000|2024-10-31 14:44:10|200868.6|200743.6|200878.5|200753.5|200878.5|200753.5|200867.5|200742.5|17
1730385860000|2024-10-31 14:44:20|200878.1|200753.1|200898|200773|200898.4|200773.4|200878.1|200753.1|24
1730385870000|2024-10-31 14:44:30|200899.5|200774.5|200898.2|200773.2|200904.2|200779.2|200892.5|200767.5|18
1730385880000|2024-10-31 14:44:40|200897.9|200772.9|200877.8|200827.8|200898.3|200833.5|200877.3|200769|19
1730385890000|2024-10-31 14:44:50|200880.1|200830.1|200884.1|200834.1|200884.1|200834.1|200876.8|200826.8|17
1730385900000|2024-10-31 14:45:00|200882.6|200832.6|200837.9|200787.9|200884.2|200834.2|200835.6|200785.6|27
1730385910000|2024-10-31 14:45:10|200803.8|200753.8|200795.7|200745.7|200808.2|200758.2|200795.7|200745.7|20
1730385920000|2024-10-31 14:45:20|200796|200746|200849.8|200724.8|200857.6|200778.7|200793.8|200706.6|18
1730385930000|2024-10-31 14:45:30|200848.9|200723.9|200851.1|200726.1|200853.5|200728.5|200848|200723|17
1730385940000|2024-10-31 14:45:40|200849.2|200724.2|200851.6|200726.6|200854.6|200729.6|200846.3|200721.3|20
1730385950000|2024-10-31 14:45:50|200851.9|200726.9|200880.7|200830.7|200885.8|200835.8|200851.9|200726.9|21
1730385960000|2024-10-31 14:46:00|200880.5|200830.5|200881.7|200831.7|200884|200834|200876.1|200826.1|23
1730385970000|2024-10-31 14:46:10|200880.9|200830.9|200881.9|200831.9|200885.4|200835.4|200876|200826|23
1730385980000|2024-10-31 14:46:20|200883.8|200833.8|200919.5|200794.5|200927.6|200833.8|200879.1|200788.8|26
1730385990000|2024-10-31 14:46:30|200920|200795|200907.8|200782.8|200923.5|200798.5|200900.4|200775.4|25
1730386000000|2024-10-31 14:46:40|200911.2|200786.2|200918.1|200793.1|200922.4|200797.4|200907.8|200782.8|21
1730386010000|2024-10-31 14:46:50|200922.6|200797.6|200920.7|200795.7|200924.9|200799.9|200912.9|200787.9|26
1730386020000|2024-10-31 14:47:00|200920.2|200795.2|200927.7|200802.7|200938.9|200813.9|200916.9|200791.9|30
1730386030000|2024-10-31 14:47:10|200922.4|200797.4|200908.5|200858.5|200933.5|200863.5|200907.8|200794.4|29
1730386040000|2024-10-31 14:47:20|200908.2|200858.2|200906|200856|200909|200859|200902.1|200852.1|24
1730386050000|2024-10-31 14:47:30|200905.5|200855.5|200961.4|200911.4|200961.6|200911.6|200905.3|200855.3|19
1730386060000|2024-10-31 14:47:40|200961.5|200911.5|200961.5|200911.5|200970.2|200920.2|200954.7|200904.7|22
1730386070000|2024-10-31 14:47:50|200965.5|200915.5|200970.8|200920.8|200976.1|200926.1|200958|200908|25
1730386080000|2024-10-31 14:48:00|200970.9|200920.9|200953.3|200903.3|200972.1|200922.1|200953|200903|27
1730386090000|2024-10-31 14:48:10|200953|200903|200959.8|200909.8|200959.8|200909.8|200934|200884|25
1730386100000|2024-10-31 14:48:20|200959.7|200909.7|200962.2|200912.2|200963.6|200913.6|200958.6|200908.6|21
1730386110000|2024-10-31 14:48:30|200963|200913|200952.6|200902.6|200963.3|200913.3|200952.1|200902.1|20
1730386120000|2024-10-31 14:48:40|200952.1|200902.1|200950.2|200900.2|200954.8|200904.8|200950.2|200900.2|14
1730386130000|2024-10-31 14:48:50|200950.5|200900.5|200928.5|200878.5|200965.6|200915.6|200922.8|200872.8|24
1730386140000|2024-10-31 14:49:00|200927.8|200877.8|200961.5|200911.5|200961.7|200911.7|200927.8|200877.8|29
1730386150000|2024-10-31 14:49:10|200965.7|200915.7|200995.7|200870.7|200996.2|200915.7|200955.2|200869.5|25
1730386160000|2024-10-31 14:49:20|200994.9|200869.9|200987|200862|200994.9|200869.9|200966.6|200841.6|18
1730386170000|2024-10-31 14:49:30|200982|200857|200940.3|200815.3|200983.1|200858.1|200934|200809|20
1730386180000|2024-10-31 14:49:40|200940.5|200815.5|200962.1|200837.1|200969.5|200844.5|200939.3|200814.3|29
1730386190000|2024-10-31 14:49:50|200962.6|200837.6|200983.5|200858.5|200987.1|200862.1|200960.4|200835.4|22
1730386200000|2024-10-31 14:50:00|200981|200856|200969.3|200844.3|200997.7|200872.7|200967.9|200842.9|24
1730386210000|2024-10-31 14:50:10|200972.3|200847.3|200968.1|200843.1|200973.5|200848.5|200968.1|200843.1|17
1730386220000|2024-10-31 14:50:20|200968.2|200843.2|200969.5|200844.5|200973.2|200848.2|200968.1|200843.1|16
1730386230000|2024-10-31 14:50:30|200970.8|200845.8|200955.7|200830.7|200970.8|200845.8|200955.6|200830.6|14
1730386240000|2024-10-31 14:50:40|200956.4|200831.4|200916|200791|200963.5|200838.5|200911.5|200786.5|26
1730386250000|2024-10-31 14:50:50|200915.7|200790.7|200919.5|200794.5|200928.9|200803.9|200915.7|200790.7|16
1730386260000|2024-10-31 14:51:00|200922.9|200797.9|200920.2|200795.2|200925|200800|200916.9|200791.9|20
1730386270000|2024-10-31 14:51:10|200919.8|200794.8|200920.6|200795.6|200925.3|200800.3|200916.4|200791.4|15
1730386280000|2024-10-31 14:51:20|200924.8|200799.8|200942.8|200817.8|200945.7|200820.7|200919.4|200794.4|19
1730386290000|2024-10-31 14:51:30|200946.7|200821.7|200942.1|200817.1|200946.7|200821.7|200936.9|200811.9|17
1730386300000|2024-10-31 14:51:40|200939.8|200814.8|200925.6|200800.6|200939.8|200814.8|200919.9|200794.9|29
1730386310000|2024-10-31 14:51:50|200926.5|200801.5|200935.4|200810.4|200941.1|200816.1|200926.5|200801.5|29
1730386320000|2024-10-31 14:52:00|200937.3|200812.3|200933.2|200808.2|200937.3|200812.3|200926.3|200801.3|28
1730386330000|2024-10-31 14:52:10|200933.8|200808.8|200936.2|200811.2|200940.1|200815.1|200930.9|200805.9|27
1730386340000|2024-10-31 14:52:20|200947.6|200822.6|200950.7|200825.7|200958.5|200833.5|200943.8|200818.8|27
1730386350000|2024-10-31 14:52:30|200950.3|200825.3|200947.5|200822.5|200950.5|200825.5|200947.5|200822.5|12
1730386360000|2024-10-31 14:52:40|200946.6|200821.6|200881.1|200831.1|200946.6|200831.5|200876.8|200818.8|14
1730386370000|2024-10-31 14:52:50|200881.8|200831.8|200881.6|200831.6|200881.8|200831.8|200880.8|200830.8|7
1730386380000|2024-10-31 14:53:00|200886.5|200836.5|200879.1|200829.1|200886.5|200836.5|200879.1|200829.1|20
1730386390000|2024-10-31 14:53:10|200878.6|200828.6|200881.9|200831.9|200885.9|200835.9|200877.9|200827.9|30
1730386400000|2024-10-31 14:53:20|200893.2|200843.2|200891.7|200841.7|200894.4|200844.4|200886.4|200836.4|23
1730386410000|2024-10-31 14:53:30|200891.6|200841.6|200890.6|200840.6|200892.7|200842.7|200887.1|200837.1|23
1730386420000|2024-10-31 14:53:40|200890.4|200840.4|200924.3|200874.3|200929.9|200879.9|200890.1|200840.1|26
1730386430000|2024-10-31 14:53:50|200923.4|200873.4|200956.7|200831.7|200965.9|200878.9|200923.4|200831.4|24
1730386440000|2024-10-31 14:54:00|200961.4|200836.4|200961.2|200836.2|200968.1|200843.1|200957.5|200832.5|30
1730386450000|2024-10-31 14:54:10|200961|200836|200957.8|200832.8|200969.1|200844.1|200957.8|200832.8|23
1730386460000|2024-10-31 14:54:20|200958.1|200833.1|200942.5|200817.5|200958.5|200833.5|200942.5|200817.5|18
1730386470000|2024-10-31 14:54:30|200942.8|200817.8|200902.8|200777.8|200942.8|200817.8|200902.8|200777.8|12
1730386480000|2024-10-31 14:54:40|200904|200779|200904|200779|200905|200780|200902.8|200777.8|29
1730386490000|2024-10-31 14:54:50|200904.2|200779.2|200904.2|200779.2|200905|200780|200903.5|200778.5|25
1730386500000|2024-10-31 14:55:00|200903.8|200778.8|200887.2|200762.2|200907.2|200782.2|200887.2|200762.2|26
1730386510000|2024-10-31 14:55:10|200880.3|200755.3|200876|200751|200880.8|200755.8|200875.6|200750.6|14
1730386520000|2024-10-31 14:55:20|200876.2|200751.2|200879.5|200754.5|200880.7|200755.7|200876.2|200751.2|13
1730386530000|2024-10-31 14:55:30|200879.4|200754.4|200876.7|200751.7|200879.4|200754.4|200875.5|200750.5|12
1730386540000|2024-10-31 14:55:40|200877.5|200752.5|200843|200718|200877.5|200752.5|200828.6|200703.6|24
1730386550000|2024-10-31 14:55:50|200843.4|200718.4|200803.9|200678.9|200843.4|200718.4|200799.9|200674.9|21
1730386560000|2024-10-31 14:56:00|200812.2|200687.2|200812.2|200687.2|200828.2|200703.2|200810|200685|24
1730386570000|2024-10-31 14:56:10|200810.3|200685.3|200757|200707|200819.8|200711.7|200753.9|200683.4|26
1730386580000|2024-10-31 14:56:20|200757.6|200707.6|200741.7|200691.7|200765.2|200715.2|200732.6|200682.6|31
1730386590000|2024-10-31 14:56:30|200745.9|200695.9|200735.8|200685.8|200749.6|200699.6|200733.9|200683.9|24
1730386600000|2024-10-31 14:56:40|200736.7|200686.7|200700.9|200575.9|200742.8|200692.8|200700.9|200575.9|25
1730386610000|2024-10-31 14:56:50|200700.8|200575.8|200654.1|200604.1|200707.7|200604.3|200654.1|200562.3|28
1730386620000|2024-10-31 14:57:00|200658.2|200608.2|200652.9|200602.9|200658.2|200608.2|200629.1|200579.1|24
1730386630000|2024-10-31 14:57:10|200657|200607|200695.1|200645.1|200722.4|200672.4|200643.6|200593.6|33
1730386640000|2024-10-31 14:57:20|200710.7|200660.7|200712.8|200662.8|200725|200675|200707|200657|27
1730386650000|2024-10-31 14:57:30|200711.9|200661.9|200704.9|200654.9|200716.6|200666.6|200694.9|200644.9|36
1730386660000|2024-10-31 14:57:40|200708.7|200658.7|200710.6|200660.6|200716.4|200666.4|200707.5|200657.5|35
1730386670000|2024-10-31 14:57:50|200709.4|200659.4|200710.5|200660.5|200714.9|200664.9|200706.2|200656.2|29
1730386680000|2024-10-31 14:58:00|200714.3|200664.3|200739.4|200689.4|200744.1|200694.1|200708.5|200658.5|25
1730386690000|2024-10-31 14:58:10|200740|200690|200743.5|200693.5|200745.8|200695.8|200734.8|200684.8|26
1730386700000|2024-10-31 14:58:20|200744.2|200694.2|200744.2|200694.2|200750.4|200700.4|200742.7|200692.7|23
1730386710000|2024-10-31 14:58:30|200746.2|200696.2|200738.6|200688.6|200747.7|200697.7|200732|200682|20
1730386720000|2024-10-31 14:58:40|200738.5|200688.5|200748.6|200698.6|200751.7|200701.7|200738.5|200688.5|25
1730386730000|2024-10-31 14:58:50|200748.9|200698.9|200748.1|200698.1|200751.8|200701.8|200747.7|200697.7|14
1730386740000|2024-10-31 14:59:00|200749.7|200699.7|200778.7|200728.7|200780.4|200730.4|200749.7|200699.7|21
1730386750000|2024-10-31 14:59:10|200778|200728|200833.7|200708.7|200834.5|200730.2|200778|200708|17
1730386760000|2024-10-31 14:59:20|200832.1|200707.1|200818|200693|200832.1|200707.1|200750.3|200662.7|25
1730386770000|2024-10-31 14:59:30|200818.5|200693.5|200810.4|200685.4|200825.7|200700.7|200806.1|200681.1|26
1730386780000|2024-10-31 14:59:40|200810.2|200685.2|200819.9|200694.9|200822.1|200697.1|200808.4|200683.4|27
1730386790000|2024-10-31 14:59:50|200820.9|200695.9|200803.2|200678.2|200821|200696|200787|200662|29
1730386800000|2024-10-31 15:00:00|200801.4|200676.4|200786.2|200661.2|200801.4|200676.4|200773.7|200648.7|32
1730386810000|2024-10-31 15:00:10|200788.6|200663.6|200792.6|200667.6|200793.8|200668.8|200784|200659|30
1730386820000|2024-10-31 15:00:20|200792.1|200667.1|200794.7|200669.7|200797.6|200672.6|200792.1|200667.1|30
1730386830000|2024-10-31 15:00:30|200796.7|200671.7|200796.9|200671.9|200802.6|200677.6|200792|200667|33
1730386840000|2024-10-31 15:00:40|200796.8|200671.8|200720.9|200670.9|200797.4|200679.9|200705.3|200655.3|35
1730386850000|2024-10-31 15:00:50|200721.2|200671.2|200736.3|200686.3|200742.9|200692.9|200715.9|200665.9|24
1730386860000|2024-10-31 15:01:00|200735.8|200685.8|200729.7|200679.7|200740.4|200690.4|200711|200661|26
1730386870000|2024-10-31 15:01:10|200733|200683|200732.6|200682.6|200742.7|200692.7|200732.1|200682.1|25
1730386880000|2024-10-31 15:01:20|200735.1|200685.1|200742.7|200692.7|200744|200694|200734.3|200684.3|13
1730386890000|2024-10-31 15:01:30|200743.3|200693.3|200748.5|200698.5|200768.7|200718.7|200741.5|200691.5|22
1730386900000|2024-10-31 15:01:40|200749.3|200699.3|200753.7|200703.7|200760.4|200710.4|200747.8|200697.8|26
1730386910000|2024-10-31 15:01:50|200753|200703|200746.4|200696.4|200768.9|200718.9|200746.4|200696.4|30
1730386920000|2024-10-31 15:02:00|200749|200699|200747.1|200697.1|200750.9|200700.9|200745.1|200695.1|25
1730386930000|2024-10-31 15:02:10|200745.3|200695.3|200716|200666|200746.4|200696.4|200711.4|200661.4|27
1730386940000|2024-10-31 15:02:20|200709.1|200659.1|200689.8|200639.8|200714.6|200664.6|200678.3|200628.3|33
1730386950000|2024-10-31 15:02:30|200690.8|200640.8|200727.2|200602.2|200736.7|200640.8|200682.8|200595.5|29
1730386960000|2024-10-31 15:02:40|200726.2|200601.2|200672.1|200622.1|200728.5|200630.9|200670.7|200599.2|34
1730386970000|2024-10-31 15:02:50|200681.1|200631.1|200714.1|200589.1|200719.4|200634.5|200679.5|200585|23
1730386980000|2024-10-31 15:03:00|200714.5|200589.5|200695.6|200570.6|200714.5|200589.5|200692.5|200567.5|30
1730386990000|2024-10-31 15:03:10|200704.8|200579.8|200700.4|200575.4|200707.1|200582.1|200697.2|200572.2|21
1730387000000|2024-10-31 15:03:20|200701.1|200576.1|200699.6|200574.6|200709|200584|200699.4|200574.4|24
1730387010000|2024-10-31 15:03:30|200700.6|200575.6|200701.8|200576.8|200708.1|200583.1|200700.3|200575.3|21
1730387020000|2024-10-31 15:03:40|200703.4|200578.4|200703.2|200578.2|200706.3|200581.3|200701|200576|15
1730387030000|2024-10-31 15:03:50|200702.9|200577.9|200758.1|200633.1|200761.6|200636.6|200701.7|200576.7|22
1730387040000|2024-10-31 15:04:00|200752.6|200627.6|200735|200610|200753.4|200628.4|200713|200588|31
1730387050000|2024-10-31 15:04:10|200733.4|200608.4|200739.9|200689.9|200770.8|200691.7|200731.6|200608.4|23
1730387060000|2024-10-31 15:04:20|200739.6|200689.6|200737.9|200687.9|200749.2|200699.2|200737.4|200687.4|24
1730387070000|2024-10-31 15:04:30|200737.6|200687.6|200696|200646|200737.8|200687.8|200696|200646|26
1730387080000|2024-10-31 15:04:40|200695.7|200645.7|200741.9|200691.9|200741.9|200691.9|200687.4|200637.4|24
1730387090000|2024-10-31 15:04:50|200738.9|200688.9|200784.7|200734.7|200819|200734.7|200738.2|200685.3|31
1730387100000|2024-10-31 15:05:00|200784.2|200734.2|200790.9|200740.9|200798.6|200748.6|200778|200728|29
1730387110000|2024-10-31 15:05:10|200795.4|200745.4|200776.6|200726.6|200795.4|200745.4|200775.1|200725.1|21
1730387120000|2024-10-31 15:05:20|200777.9|200727.9|200774.5|200724.5|200778.9|200728.9|200773.2|200723.2|19
1730387130000|2024-10-31 15:05:30|200776.2|200726.2|200750.1|200700.1|200776.2|200726.2|200745.4|200695.4|24
1730387140000|2024-10-31 15:05:40|200749.8|200699.8|200783.4|200658.4|200811.9|200701.4|200747.7|200648.9|23
1730387150000|2024-10-31 15:05:50|200782.9|200657.9|200791.4|200666.4|200797.9|200672.9|200782.6|200657.6|29
1730387160000|2024-10-31 15:06:00|200791.8|200666.8|200787.6|200662.6|200794|200669|200787.1|200662.1|20
1730387170000|2024-10-31 15:06:10|200787.3|200662.3|200776.1|200726.1|200787.3|200731.2|200772.3|200662.3|27
1730387180000|2024-10-31 15:06:20|200776.7|200726.7|200776.8|200726.8|200778.6|200728.6|200770.9|200720.9|26
1730387190000|2024-10-31 15:06:30|200776.7|200726.7|200780.7|200730.7|200780.7|200730.7|200769.1|200719.1|21
1730387200000|2024-10-31 15:06:40|200781.1|200731.1|200786.6|200736.6|200808.2|200758.2|200779.4|200729.4|28
1730387210000|2024-10-31 15:06:50|200784.6|200734.6|200776.3|200726.3|200785|200735|200774.5|200724.5|15
1730387220000|2024-10-31 15:07:00|200775.8|200725.8|200722.2|200672.2|200775.8|200725.8|200722.2|200672.2|29
1730387230000|2024-10-31 15:07:10|200718.8|200668.8|200706|200656|200745.5|200695.5|200702.7|200652.7|24
1730387240000|2024-10-31 15:07:20|200704.5|200654.5|200661.7|200611.7|200706.1|200656.1|200660.5|200610.5|31
1730387250000|2024-10-31 15:07:30|200662.3|200612.3|200662.1|200612.1|200665.7|200615.7|200661.6|200611.6|25
1730387260000|2024-10-31 15:07:40|200662.6|200612.6|200668.5|200618.5|200710.4|200619.4|200662.6|200575.4|27
1730387270000|2024-10-31 15:07:50|200670|200620|200665.1|200615.1|200670|200620|200660.9|200610.9|25
1730387280000|2024-10-31 15:08:00|200665.9|200615.9|200669.8|200619.8|200682.1|200632.1|200659|200609|29
1730387290000|2024-10-31 15:08:10|200671.4|200621.4|200675|200625|200675|200625|200667.1|200617.1|26
1730387300000|2024-10-31 15:08:20|200673.5|200623.5|200714.1|200664.1|200719.2|200669.2|200673.5|200623.5|28
1730387310000|2024-10-31 15:08:30|200714.2|200664.2|200747.2|200697.2|200749.1|200699.1|200708.7|200658.7|29
1730387320000|2024-10-31 15:08:40|200746.4|200696.4|200745.6|200695.6|200751.1|200701.1|200738.6|200688.6|31
1730387330000|2024-10-31 15:08:50|200743.7|200693.7|200773.8|200723.8|200779|200729|200736.2|200686.2|27
1730387340000|2024-10-31 15:09:00|200776.5|200726.5|200771.6|200721.6|200782.7|200732.7|200751.8|200701.8|33
1730387350000|2024-10-31 15:09:10|200769.3|200719.3|200772.5|200722.5|200788.3|200738.3|200766.8|200716.8|31
1730387360000|2024-10-31 15:09:20|200773.9|200723.9|200773|200723|200782.8|200732.8|200757.1|200707.1|27
1730387370000|2024-10-31 15:09:30|200780.4|200730.4|200788|200738|200791.5|200741.5|200770.1|200720.1|26
1730387380000|2024-10-31 15:09:40|200786.4|200736.4|200801.9|200751.9|200827.8|200752.8|200779|200702.8|28
1730387390000|2024-10-31 15:09:50|200779|200729|200814.2|200764.2|200858.7|200784.4|200779|200703.8|21
1730387400000|2024-10-31 15:10:00|200810.8|200760.8|200795.9|200745.9|200829.7|200769.7|200778.7|200701.7|25
1730387410000|2024-10-31 15:10:10|200794.1|200744.1|200836.8|200711.8|200843.6|200758.4|200747.6|200697.6|24
1730387420000|2024-10-31 15:10:20|200835.8|200710.8|200767.5|200717.5|200835.8|200743.4|200753.8|200686.4|21
1730387430000|2024-10-31 15:10:30|200757.3|200707.3|200801.7|200676.7|200801.7|200743.1|200753.7|200673|23
1730387440000|2024-10-31 15:10:40|200798.7|200673.7|200781.9|200731.9|200809.7|200742.3|200777.7|200673.3|29
1730387450000|2024-10-31 15:10:50|200772.9|200722.9|200799.4|200674.4|200832.1|200749.4|200769.9|200674.4|28
1730387460000|2024-10-31 15:11:00|200801.4|200676.4|200746.9|200696.9|200809.9|200710.3|200733.6|200655.4|29
1730387470000|2024-10-31 15:11:10|200750.2|200700.2|200666.8|200616.8|200751.9|200701.9|200659.5|200609.5|27
1730387480000|2024-10-31 15:11:20|200664.7|200614.7|200670.6|200620.6|200718.9|200625.2|200635.9|200555.2|24
1730387490000|2024-10-31 15:11:30|200667.1|200617.1|200671.5|200546.5|200711.7|200617.1|200627.5|200536.1|25
1730387500000|2024-10-31 15:11:40|200672.2|200547.2|200667.4|200542.4|200678|200598.3|200634.2|200531.2|18
1730387510000|2024-10-31 15:11:50|200670.1|200545.1|200607.8|200482.8|200673.4|200550.5|200572.2|200479|31
1730387520000|2024-10-31 15:12:00|200603.9|200478.9|200632.5|200507.5|200634.3|200557.6|200578.2|200478.8|29
1730387530000|2024-10-31 15:12:10|200632.1|200507.1|200616.7|200491.7|200641.3|200560.4|200582.3|200488.6|30
1730387540000|2024-10-31 15:12:20|200616.4|200491.4|200634|200509|200634.1|200509.1|200610.5|200485.5|24
1730387550000|2024-10-31 15:12:30|200634.1|200509.1|200633.7|200508.7|200636.8|200511.8|200623.8|200498.8|26
1730387560000|2024-10-31 15:12:40|200633.8|200508.8|200669.9|200619.9|200694.7|200621.2|200631.3|200506.3|21
1730387570000|2024-10-31 15:12:50|200670.5|200620.5|200669|200619|200670.5|200620.5|200662.8|200612.8|25
1730387580000|2024-10-31 15:13:00|200669.6|200619.6|200658.5|200608.5|200670|200620|200655|200605|20
1730387590000|2024-10-31 15:13:10|200657.2|200607.2|200664.8|200614.8|200665.7|200615.7|200655.4|200605.4|23
1730387600000|2024-10-31 15:13:20|200664.4|200614.4|200625.7|200575.7|200664.4|200614.4|200624.3|200574.3|27
1730387610000|2024-10-31 15:13:30|200627.3|200577.3|200616.1|200566.1|200627.3|200577.3|200613.5|200563.5|17
1730387620000|2024-10-31 15:13:40|200615.7|200565.7|200611.7|200561.7|200620.3|200570.3|200611.7|200561.7|22
1730387630000|2024-10-31 15:13:50|200618.7|200568.7|200616.5|200566.5|200631.7|200581.7|200611.3|200561.3|21
1730387640000|2024-10-31 15:14:00|200617.5|200567.5|200611.5|200561.5|200617.5|200567.5|200605.4|200555.4|22
1730387650000|2024-10-31 15:14:10|200613.2|200563.2|200584.8|200534.8|200618.5|200568.5|200580.5|200530.5|28
1730387660000|2024-10-31 15:14:20|200583.9|200533.9|200580.1|200530.1|200584.4|200534.4|200572.7|200522.7|27
1730387670000|2024-10-31 15:14:30|200579.3|200529.3|200586.6|200536.6|200590|200540|200579.3|200529.3|28
1730387680000|2024-10-31 15:14:40|200585.5|200535.5|200580.7|200530.7|200596.1|200546.1|200578.9|200528.9|26
1730387690000|2024-10-31 15:14:50|200584.3|200534.3|200591.4|200541.4|200598.4|200548.4|200582.6|200532.6|30
1730387700000|2024-10-31 15:15:00|200584.2|200534.2|200632.7|200507.7|200633.7|200550.1|200584.2|200503.8|32
1730387710000|2024-10-31 15:15:10|200627.3|200502.3|200628.6|200503.6|200630.9|200505.9|200619.8|200494.8|24
1730387720000|2024-10-31 15:15:20|200628.4|200503.4|200633.1|200508.1|200634|200509|200613.4|200488.4|24
1730387730000|2024-10-31 15:15:30|200624.8|200499.8|200628|200503|200633.6|200508.6|200618.5|200493.5|31
1730387740000|2024-10-31 15:15:40|200627.9|200502.9|200607.2|200482.2|200629.2|200531.1|200567.5|200475.9|21
1730387750000|2024-10-31 15:15:50|200607.6|200482.6|200581.1|200456.1|200609.2|200484.2|200581.1|200456.1|12
1730387760000|2024-10-31 15:16:00|200591.1|200466.1|200569|200519|200606.5|200532|200560.3|200466.1|23
1730387770000|2024-10-31 15:16:10|200566.8|200516.8|200580.6|200530.6|200581.5|200531.5|200566.8|200516.8|17
1730387780000|2024-10-31 15:16:20|200580.7|200530.7|200615.8|200490.8|200620.6|200534.6|200580.7|200486.2|22
1730387790000|2024-10-31 15:16:30|200616.5|200491.5|200618|200493|200619.6|200494.6|200615.3|200490.3|27
1730387800000|2024-10-31 15:16:40|200619.3|200494.3|200595.8|200470.8|200620.3|200495.3|200591.8|200466.8|15
1730387810000|2024-10-31 15:16:50|200595.4|200470.4|200591.3|200466.3|200595.4|200470.4|200585.6|200460.6|19
1730387820000|2024-10-31 15:17:00|200591.2|200466.2|200584.1|200459.1|200592|200467|200579.7|200454.7|23
1730387830000|2024-10-31 15:17:10|200584.4|200459.4|200585.6|200460.6|200587.6|200462.6|200584.4|200459.4|13
1730387840000|2024-10-31 15:17:20|200586.7|200461.7|200586.7|200461.7|200587.6|200462.6|200585|200460|10
1730387850000|2024-10-31 15:17:30|200615.5|200490.5|200600.2|200475.2|200615.5|200490.5|200589.5|200464.5|27
1730387860000|2024-10-31 15:17:40|200600.7|200475.7|200596.7|200471.7|200607.1|200482.1|200592|200467|20
1730387870000|2024-10-31 15:17:50|200597.4|200472.4|200616.2|200491.2|200617|200492|200597.2|200472.2|16
1730387880000|2024-10-31 15:18:00|200622.7|200497.7|200614.4|200489.4|200631.2|200506.2|200607.5|200482.5|29
1730387890000|2024-10-31 15:18:10|200615.1|200490.1|200605.2|200555.2|200629.5|200579.5|200603.6|200487.9|29
1730387900000|2024-10-31 15:18:20|200606.5|200556.5|200619.5|200569.5|200625.2|200575.2|200606.5|200556.5|35
1730387910000|2024-10-31 15:18:30|200619.2|200569.2|200582.6|200532.6|200619.2|200569.2|200578|200528|21
1730387920000|2024-10-31 15:18:40|200582.8|200532.8|200556.1|200506.1|200582.8|200532.8|200552.2|200502.2|26
1730387930000|2024-10-31 15:18:50|200556.6|200506.6|200564.7|200514.7|200584|200534|200555.8|200505.8|31
1730387940000|2024-10-31 15:19:00|200562.3|200512.3|200557|200507|200565.6|200515.6|200556.2|200506.2|16
1730387950000|2024-10-31 15:19:10|200556.8|200506.8|200554.5|200504.5|200558.6|200508.6|200534.4|200484.4|16
1730387960000|2024-10-31 15:19:20|200554.8|200504.8|200551.1|200501.1|200575.2|200525.2|200551.1|200501.1|20
1730387970000|2024-10-31 15:19:30|200552.2|200502.2|200555|200505|200555.5|200505.5|200552.2|200502.2|18
1730387980000|2024-10-31 15:19:40|200555.9|200505.9|200554.7|200504.7|200557.8|200507.8|200547.7|200497.7|20
1730387990000|2024-10-31 15:19:50|200552.7|200502.7|200585.9|200460.9|200585.9|200504.6|200547.2|200460.1|23
1730388000000|2024-10-31 15:20:00|200586.8|200461.8|200592.2|200467.2|200593.2|200468.2|200586.4|200461.4|15
1730388010000|2024-10-31 15:20:10|200592.5|200467.5|200577.6|200452.6|200592.5|200467.5|200574.5|200449.5|19
1730388020000|2024-10-31 15:20:20|200576.8|200451.8|200573.2|200448.2|200583|200458|200563.5|200438.5|30
1730388030000|2024-10-31 15:20:30|200573.6|200448.6|200485.1|200360.1|200573.6|200450.7|200485.1|200360.1|28
1730388040000|2024-10-31 15:20:40|200477.4|200352.4|200435.5|200385.5|200477.4|200388.7|200430.7|200324.8|25
1730388050000|2024-10-31 15:20:50|200438|200388|200498.1|200373.1|200498.7|200401.9|200430.2|200336.8|29
1730388060000|2024-10-31 15:21:00|200497.7|200372.7|200503.7|200378.7|200518.8|200444.4|200493.6|200368.6|25
1730388070000|2024-10-31 15:21:10|200509.9|200384.9|200503|200378|200510.6|200385.6|200501.1|200376.1|29
1730388080000|2024-10-31 15:21:20|200503.4|200378.4|200478.9|200353.9|200509.2|200384.2|200427.9|200351.2|30
1730388090000|2024-10-31 15:21:30|200426.5|200301.5|200365.9|200315.9|200426.5|200339.9|200365.9|200284.8|26
1730388100000|2024-10-31 15:21:40|200367.3|200317.3|200369|200319|200384.7|200334.7|200355|200305|31
1730388110000|2024-10-31 15:21:50|200369.9|200319.9|200368.4|200318.4|200401.9|200351.9|200365.8|200315.8|27
1730388120000|2024-10-31 15:22:00|200374.1|200324.1|200443.3|200318.3|200444.5|200360.5|200370.1|200317|28
1730388130000|2024-10-31 15:22:10|200442.6|200317.6|200388.2|200338.2|200442.6|200372.4|200388.2|200316.6|34
1730388140000|2024-10-31 15:22:20|200385.5|200335.5|200404.4|200354.4|200413.9|200363.9|200385.5|200335.5|31
1730388150000|2024-10-31 15:22:30|200408.3|200358.3|200406.6|200356.6|200411.6|200361.6|200402.3|200352.3|22
1730388160000|2024-10-31 15:22:40|200406.7|200356.7|200406.4|200356.4|200409.7|200359.7|200402.7|200352.7|33
1730388170000|2024-10-31 15:22:50|200406.1|200356.1|200405.5|200355.5|200417.7|200367.7|200404|200354|26
1730388180000|2024-10-31 15:23:00|200404|200354|200379.2|200329.2|200404|200354|200371.7|200321.7|21
1730388190000|2024-10-31 15:23:10|200378.6|200328.6|200383.2|200333.2|200405.9|200355.9|200378.6|200328.6|28
1730388200000|2024-10-31 15:23:20|200383|200333|200384.8|200334.8|200396|200346|200379.1|200329.1|29
1730388210000|2024-10-31 15:23:30|200385.8|200335.8|200379.5|200329.5|200385.8|200335.8|200371.6|200321.6|22
1730388220000|2024-10-31 15:23:40|200380.8|200330.8|200411.6|200361.6|200419.9|200369.9|200380.8|200330.8|24
1730388230000|2024-10-31 15:23:50|200412.4|200362.4|200408.4|200358.4|200413.9|200363.9|200408.4|200358.4|19
1730388240000|2024-10-31 15:24:00|200409.6|200359.6|200407.2|200357.2|200413.3|200363.3|200403.6|200353.6|19
1730388250000|2024-10-31 15:24:10|200410.1|200360.1|200401.3|200351.3|200448.3|200364.7|200398.2|200322|15
1730388260000|2024-10-31 15:24:20|200402.9|200352.9|200459.2|200409.2|200505.2|200411|200402.9|200332.6|29
1730388270000|2024-10-31 15:24:30|200453.1|200403.1|200531.7|200481.7|200555.9|200505.9|200449.5|200399.5|29
1730388280000|2024-10-31 15:24:40|200548.9|200498.9|200540.9|200490.9|200578.6|200508.3|200530.9|200452.6|18
1730388290000|2024-10-31 15:24:50|200530.8|200480.8|200507.7|200457.7|200543.6|200493.6|200497.8|200447.8|23
1730388300000|2024-10-31 15:25:00|200509.8|200459.8|200509.6|200459.6|200519.7|200469.7|200499.6|200449.6|28
1730388310000|2024-10-31 15:25:10|200508.1|200458.1|200505.8|200455.8|200516.9|200466.9|200497.5|200447.5|31
1730388320000|2024-10-31 15:25:20|200510.2|200460.2|200506.8|200456.8|200529.1|200479.1|200503.8|200453.8|20
1730388330000|2024-10-31 15:25:30|200508.2|200458.2|200511.4|200461.4|200511.4|200461.4|200506.4|200456.4|20
1730388340000|2024-10-31 15:25:40|200524.7|200474.7|200534.7|200484.7|200534.7|200484.7|200495.4|200445.4|18
1730388350000|2024-10-31 15:25:50|200533.8|200483.8|200557.6|200507.6|200557.6|200507.6|200520.1|200470.1|19
1730388360000|2024-10-31 15:26:00|200553.6|200503.6|200554.5|200504.5|200561.6|200511.6|200545.8|200495.8|19
1730388370000|2024-10-31 15:26:10|200556|200506|200535.9|200410.9|200571.7|200508.5|200527|200402|20
1730388380000|2024-10-31 15:26:20|200535.8|200410.8|200535.1|200410.1|200539.5|200414.5|200535.1|200410.1|8
1730388390000|2024-10-31 15:26:30|200538.3|200413.3|200540|200415|200543.6|200418.6|200523.5|200398.5|15
1730388400000|2024-10-31 15:26:40|200516.4|200391.4|200525.2|200400.2|200537.5|200412.5|200516.4|200391.4|12
1730388410000|2024-10-31 15:26:50|200527.5|200402.5|200527.1|200402.1|200531.5|200406.5|200527.1|200402.1|11
1730388420000|2024-10-31 15:27:00|200528.6|200403.6|200542.3|200417.3|200547.8|200422.8|200521.8|200396.8|20
1730388430000|2024-10-31 15:27:10|200541.4|200416.4|200597.4|200472.4|200603.4|200505.1|200538.7|200413.7|12
1730388440000|2024-10-31 15:27:20|200598.7|200473.7|200590.9|200465.9|200615.4|200490.4|200585.1|200460.1|26
1730388450000|2024-10-31 15:27:30|200592.5|200467.5|200610.3|200485.3|200617.4|200492.4|200581.5|200456.5|28
1730388460000|2024-10-31 15:27:40|200608.6|200483.6|200612.3|200487.3|200615.6|200490.6|200603.6|200478.6|14
1730388470000|2024-10-31 15:27:50|200608.8|200483.8|200601.9|200476.9|200616.6|200491.6|200600.9|200475.9|11
1730388480000|2024-10-31 15:28:00|200600.6|200475.6|200617.5|200492.5|200620.7|200495.7|200583.5|200458.5|21
1730388490000|2024-10-31 15:28:10|200614.3|200489.3|200591.9|200541.9|200614.3|200541.9|200560|200484.4|22
1730388500000|2024-10-31 15:28:20|200577.5|200527.5|200566.4|200516.4|200608.6|200542.5|200551.2|200483.6|25
1730388510000|2024-10-31 15:28:30|200574|200524|200568.6|200518.6|200574|200524|200566.5|200516.5|4
1730388520000|2024-10-31 15:28:40|200575.3|200525.3|200580.2|200530.2|200622.5|200548.4|200575.3|200497.5|14
1730388530000|2024-10-31 15:28:50|200581.3|200531.3|200604.5|200554.5|200615|200565|200579.2|200529.2|18
1730388540000|2024-10-31 15:29:00|200601.5|200551.5|200634.1|200584.1|200666.9|200585.1|200601.5|200537.9|26
1730388550000|2024-10-31 15:29:10|200673.8|200548.8|200583.9|200533.9|200673.8|200571|200583.8|200523.3|28
1730388560000|2024-10-31 15:29:20|200618.9|200493.9|200587.2|200537.2|200634.5|200543.7|200578.1|200493.9|27
1730388570000|2024-10-31 15:29:30|200632.4|200507.4|200623.5|200498.5|200632.8|200550.4|200586.6|200493.7|21
1730388580000|2024-10-31 15:29:40|200623.2|200498.2|200620.1|200495.1|200634.5|200562.7|200574.8|200495.1|19
1730388590000|2024-10-31 15:29:50|200621.7|200496.7|200620.1|200495.1|200633.2|200508.2|200619|200494|16
1730388600000|2024-10-31 15:30:00|200620.8|200495.8|200563.7|200513.7|200633.9|200547.7|200555.7|200490.6|32
1730388610000|2024-10-31 15:30:10|200564.7|200514.7|200561.1|200511.1|200588.1|200527.3|200533.1|200456.8|26
1730388620000|2024-10-31 15:30:20|200558.5|200508.5|200547.9|200497.9|200589.4|200519.4|200535.9|200454.1|21
1730388630000|2024-10-31 15:30:30|200550.2|200500.2|200518.7|200393.7|200550.2|200500.2|200437.5|200361.7|25
1730388640000|2024-10-31 15:30:40|200513.8|200388.8|200463.5|200413.5|200518.7|200418.9|200461.1|200371.5|30
1730388650000|2024-10-31 15:30:50|200460.4|200410.4|200496.9|200446.9|200525.6|200447.1|200422.6|200343.4|22
1730388660000|2024-10-31 15:31:00|200527.1|200402.1|200478.5|200428.5|200527.1|200447.9|200471.6|200402.1|9
1730388670000|2024-10-31 15:31:10|200473.3|200423.3|200469|200419|200485|200435|200469|200419|7
1730388680000|2024-10-31 15:31:20|200466.5|200416.5|200483.5|200433.5|200513.1|200433.5|200457.9|200387.8|11
1730388690000|2024-10-31 15:31:30|200495.4|200445.4|200585.4|200460.4|200597.2|200495.1|200491.4|200441.4|32
1730388700000|2024-10-31 15:31:40|200585.8|200460.8|200623.6|200498.6|200625.5|200543.7|200557.2|200460.8|29
1730388710000|2024-10-31 15:31:50|200622.4|200497.4|200602.1|200477.1|200622.4|200497.4|200602.1|200477.1|21
1730388720000|2024-10-31 15:32:00|200600.3|200475.3|200634.4|200509.4|200634.5|200549.8|200585.7|200469.1|29
1730388730000|2024-10-31 15:32:10|200586.4|200536.4|200610.7|200485.7|200621.7|200536.4|200559|200485.7|29
1730388740000|2024-10-31 15:32:20|200610.5|200485.5|200616.3|200491.3|200622.9|200558.2|200575.1|200461.3|26
1730388750000|2024-10-31 15:32:30|200616.7|200491.7|200611.2|200486.2|200622.3|200497.3|200611.2|200486.2|26
1730388760000|2024-10-31 15:32:40|200612.2|200487.2|200593.6|200468.6|200620.1|200523.3|200573.3|200468.6|21
1730388770000|2024-10-31 15:32:50|200597.6|200472.6|200604.7|200479.7|200607.1|200482.1|200587.7|200462.7|17
1730388780000|2024-10-31 15:33:00|200599.2|200474.2|200596.7|200471.7|200617.5|200492.5|200541.4|200462.7|25
1730388790000|2024-10-31 15:33:10|200592.3|200467.3|200601.4|200476.4|200610.3|200529.7|200579.7|200461.1|20
1730388800000|2024-10-31 15:33:20|200601.1|200476.1|200599.3|200474.3|200603.4|200478.4|200596.9|200471.9|19
1730388810000|2024-10-31 15:33:30|200598.9|200473.9|200599.3|200474.3|200599.3|200474.3|200592|200467|12
1730388820000|2024-10-31 15:33:40|200599.5|200474.5|200609.5|200484.5|200613.9|200488.9|200584.5|200459.5|16
1730388830000|2024-10-31 15:33:50|200606.6|200481.6|200606.5|200481.5|200610.3|200485.3|200601.7|200476.7|17
1730388840000|2024-10-31 15:34:00|200593.3|200468.3|200615.6|200490.6|200621.9|200496.9|200588.4|200463.4|19
1730388850000|2024-10-31 15:34:10|200614.1|200489.1|200558.2|200508.2|200614.1|200524|200549.9|200469.7|20
1730388860000|2024-10-31 15:34:20|200548|200498|200557.1|200507.1|200568.2|200518.2|200548|200498|13
1730388870000|2024-10-31 15:34:30|200548.9|200498.9|200556.3|200506.3|200561.8|200511.8|200548.9|200498.9|16
1730388880000|2024-10-31 15:34:40|200550.5|200500.5|200571.7|200521.7|200571.7|200521.7|200549.6|200499.6|12
1730388890000|2024-10-31 15:34:50|200567.8|200517.8|200564.5|200514.5|200570.3|200520.3|200564.5|200514.5|4
1730388900000|2024-10-31 15:35:00|200561.7|200511.7|200561.7|200511.7|200561.7|200511.7|200561.7|200511.7|1
1730388910000|2024-10-31 15:35:10|200558.5|200508.5|200561.4|200511.4|200561.4|200511.4|200558.5|200508.5|2
1730388920000|2024-10-31 15:35:20|200558.5|200508.5|200556|200506|200612.6|200535.3|200549.6|200486.1|22
1730388930000|2024-10-31 15:35:30|200563.2|200513.2|200568.5|200518.5|200578.4|200528.4|200552.2|200502.2|11
1730388940000|2024-10-31 15:35:40|200605|200480|200557.8|200507.8|200605|200512.5|200549.3|200478.1|22
1730388950000|2024-10-31 15:35:50|200543.6|200493.6|200574.7|200524.7|200604.9|200524.7|200543.6|200477.5|20
1730388960000|2024-10-31 15:36:00|200569.5|200519.5|200561.1|200511.1|200571.7|200521.7|200553.9|200503.9|9
1730388970000|2024-10-31 15:36:10|200563.4|200513.4|200560.8|200510.8|200563.4|200513.4|200552.4|200502.4|4
1730388980000|2024-10-31 15:36:20|200563.2|200513.2|200563.2|200513.2|200563.2|200513.2|200563.2|200513.2|1
1730388990000|2024-10-31 15:36:30|200552.4|200502.4|200533.4|200483.4|200559.1|200509.1|200529.5|200479.5|7
1730389000000|2024-10-31 15:36:40|200542.1|200492.1|200560.8|200510.8|200572.6|200522.6|200538.4|200488.4|21
1730389010000|2024-10-31 15:36:50|200555.5|200505.5|200563.3|200513.3|200601.2|200523.7|200543.1|200476.2|15
1730389020000|2024-10-31 15:37:00|200590.9|200465.9|200576.2|200526.2|200590.9|200528.5|200543.6|200464.9|10
1730389030000|2024-10-31 15:37:10|200573.6|200523.6|200567.9|200517.9|200576.4|200526.4|200550.3|200500.3|12
1730389040000|2024-10-31 15:37:20|200564.9|200514.9|200500.7|200450.7|200564.9|200514.9|200491.7|200441.7|34
1730389050000|2024-10-31 15:37:30|200498|200448|200474.1|200424.1|200536.2|200451.9|200466.2|200397.7|30
1730389060000|2024-10-31 15:37:40|200477.2|200427.2|200507.7|200457.7|200545.4|200468.2|200477.2|200418.3|27
1730389070000|2024-10-31 15:37:50|200544.5|200419.5|200520.7|200470.7|200544.5|200478|200488.8|200419.5|18
1730389080000|2024-10-31 15:38:00|200516.1|200466.1|200509.2|200459.2|200518.4|200468.4|200504.3|200454.3|8
1730389090000|2024-10-31 15:38:10|200497.5|200447.5|200506.3|200456.3|200506.7|200456.7|200497.5|200447.5|9
1730389100000|2024-10-31 15:38:20|200510|200460|200503.1|200453.1|200521.3|200471.3|200491.7|200441.7|12
1730389110000|2024-10-31 15:38:30|200479.9|200429.9|200471.1|200421.1|200513.5|200431.7|200466.1|200388.5|22
1730389120000|2024-10-31 15:38:40|200476.2|200426.2|200473.8|200423.8|200476.2|200426.2|200455.1|200405.1|8
1730389130000|2024-10-31 15:38:50|200470.3|200420.3|200471.9|200421.9|200493.4|200443.4|200463.2|200413.2|12
1730389140000|2024-10-31 15:39:00|200474.3|200424.3|200476.4|200426.4|200476.7|200426.7|200471.3|200421.3|6
1730389150000|2024-10-31 15:39:10|200478.6|200428.6|200486.7|200436.7|200486.7|200436.7|200478.6|200428.6|5
1730389160000|2024-10-31 15:39:20|200484|200434|200480.1|200430.1|200486.6|200436.6|200470|200420|12
1730389170000|2024-10-31 15:39:30|200483|200433|200485.8|200435.8|200487.3|200437.3|200470|200420|12
1730389180000|2024-10-31 15:39:40|200473.4|200423.4|200485.3|200435.3|200485.3|200435.3|200468|200418|9
1730389190000|2024-10-31 15:39:50|200482.6|200432.6|200485.1|200435.1|200485.1|200435.1|200482.6|200432.6|2
1730389200000|2024-10-31 15:40:00|200473.4|200423.4|200480|200430|200483.4|200433.4|200473.4|200423.4|5
1730389210000|2024-10-31 15:40:10|200484.1|200434.1|200452.7|200402.7|200486.3|200436.3|200451.7|200401.7|13
1730389220000|2024-10-31 15:40:20|200452.5|200402.5|200452.3|200402.3|200502.7|200411.8|200451.9|200373|20
1730389230000|2024-10-31 15:40:30|200499.1|200374.1|200458.3|200408.3|200503.3|200408.3|200452.2|200373.7|16
1730389240000|2024-10-31 15:40:40|200458.2|200408.2|200474|200424|200505.4|200424|200457.4|200380.1|27
1730389250000|2024-10-31 15:40:50|200475.9|200425.9|200472.8|200422.8|200475.9|200425.9|200466|200416|4
1730389260000|2024-10-31 15:41:00|200470.5|200420.5|200457.7|200407.7|200470.5|200420.5|200451.4|200401.4|5
1730389270000|2024-10-31 15:41:10|200458.1|200408.1|200482|200432|200496.7|200446.7|200455.6|200405.6|22
1730389280000|2024-10-31 15:41:20|200518.6|200393.6|200477|200427|200518.6|200440.8|200467.2|200393.6|6
1730389290000|2024-10-31 15:41:30|200485.8|200435.8|200500.5|200375.5|200512.8|200435.8|200470.7|200371.9|10
1730389310000|2024-10-31 15:41:50|200496.9|200371.9|200458.8|200408.8|200504.2|200412|200446.6|200369.3|14
1730389320000|2024-10-31 15:42:00|200448.9|200398.9|200448.6|200398.6|200495.9|200408.8|200448.1|200370.9|26
1730389330000|2024-10-31 15:42:10|200493.8|200368.8|200458.8|200408.8|200496.6|200422.3|200446.6|200368.8|26
1730389340000|2024-10-31 15:42:20|200462.7|200412.7|200447.2|200397.2|200494.1|200412.7|200431.9|200362.2|25
1730389350000|2024-10-31 15:42:30|200444.7|200394.7|200447.8|200397.8|200482.2|200416.1|200430.3|200357.2|14
1730389360000|2024-10-31 15:42:40|200457.8|200407.8|200542.4|200417.4|200544.5|200463.8|200436.6|200357.6|26
1730389370000|2024-10-31 15:42:50|200543.9|200418.9|200569.2|200444.2|200569.2|200471.6|200500.4|200415.6|31
1730389380000|2024-10-31 15:43:00|200568.8|200443.8|200596.1|200471.1|200596.4|200511.6|200521.1|200443.8|28
1730389390000|2024-10-31 15:43:10|200596.9|200471.9|200591.2|200466.2|200596.9|200516.5|200564.7|200464.4|14
1730389400000|2024-10-31 15:43:20|200564.5|200514.5|200625.4|200500.4|200626.1|200542.9|200564.5|200465.3|19
1730389410000|2024-10-31 15:43:30|200625.1|200500.1|200635.7|200510.7|200635.7|200546.3|200586|200497.7|29
1730389420000|2024-10-31 15:43:40|200635.9|200510.9|200636.5|200511.5|200638.1|200561.3|200590.8|200510.9|14
1730389430000|2024-10-31 15:43:50|200613.5|200563.5|200590|200540|200645.1|200567.8|200563.3|200510.7|27
1730389440000|2024-10-31 15:44:00|200587.8|200537.8|200589.7|200539.7|200621.6|200544|200578.5|200496.6|16
1730389450000|2024-10-31 15:44:10|200587|200537|200585.1|200535.1|200591.2|200541.2|200582|200532|11
1730389460000|2024-10-31 15:44:20|200580.5|200530.5|200587|200537|200594.5|200544.5|200555.8|200505.8|11
1730389470000|2024-10-31 15:44:30|200581.3|200531.3|200569.5|200519.5|200599.9|200541.8|200553.5|200474.7|15
1730389480000|2024-10-31 15:44:40|200568.3|200518.3|200595.1|200545.1|200612.8|200554.5|200563.3|200487.8|21
1730389490000|2024-10-31 15:44:50|200576.8|200526.8|200632.3|200507.3|200632.7|200554.9|200573.3|200496.1|23
1730389500000|2024-10-31 15:45:00|200585.7|200535.7|200692.6|200567.6|200692.6|200567.6|200585.7|200508.9|15
1730389510000|2024-10-31 15:45:10|200678.8|200553.8|200624.4|200574.4|200686|200575.3|200622.2|200540.7|20
1730389520000|2024-10-31 15:45:20|200621.8|200571.8|200602.5|200552.5|200629.1|200579.1|200601.6|200551.6|8
1730389530000|2024-10-31 15:45:30|200596.4|200546.4|200580.8|200530.8|200596.4|200546.4|200580.8|200530.8|5
1730389540000|2024-10-31 15:45:40|200576.7|200526.7|200576.5|200526.5|200584.2|200534.2|200571.1|200521.1|8
1730389550000|2024-10-31 15:45:50|200588.5|200538.5|200616.5|200491.5|200616.5|200538.5|200588.5|200491.5|2
1730389560000|2024-10-31 15:46:00|200612.3|200487.3|200611.1|200486.1|200618.5|200493.5|200611.1|200486.1|5
1730389570000|2024-10-31 15:46:10|200606.4|200481.4|200615.9|200490.9|200615.9|200490.9|200601.9|200476.9|6
1730389580000|2024-10-31 15:46:20|200610.6|200485.6|200610.6|200485.6|200610.6|200485.6|200610.6|200485.6|1
1730389590000|2024-10-31 15:46:30|200617.4|200492.4|200582.5|200532.5|200622|200532.5|200578.5|200486.5|5
1730389600000|2024-10-31 15:46:40|200589.3|200539.3|200583.1|200533.1|200589.3|200539.3|200579.6|200529.6|4
1730389610000|2024-10-31 15:46:50|200591.3|200541.3|200598.7|200548.7|200646.5|200574|200580.6|200521.5|16
1730389620000|2024-10-31 15:47:00|200596.1|200546.1|200595.6|200545.6|200603.5|200553.5|200580.7|200530.7|15
1730389630000|2024-10-31 15:47:10|200598|200548|200629.9|200504.9|200635.2|200569.5|200592.8|200498.9|14
1730389640000|2024-10-31 15:47:20|200647.8|200522.8|200666.5|200616.5|200690.9|200616.5|200644.7|200522.8|20
1730389650000|2024-10-31 15:47:30|200662.6|200612.6|200645.1|200595.1|200704.9|200625.4|200643.1|200565.3|32
1730389660000|2024-10-31 15:47:40|200670.3|200620.3|200700.9|200575.9|200700.9|200620.3|200651.4|200560.5|26
1730389670000|2024-10-31 15:47:50|200697|200572|200669.3|200544.3|200697|200572|200662.8|200537.8|20
1730389680000|2024-10-31 15:48:00|200669|200544|200660.4|200535.4|200671.7|200546.7|200660.4|200535.4|31
1730389690000|2024-10-31 15:48:10|200651.8|200526.8|200672.2|200547.2|200674.9|200549.9|200627.6|200502.6|25
1730389700000|2024-10-31 15:48:20|200672.8|200547.8|200687.3|200562.3|200699|200617.2|200667.2|200545.1|21
1730389710000|2024-10-31 15:48:30|200693.7|200568.7|200698.3|200573.3|200720.5|200595.5|200686|200561|33
1730389720000|2024-10-31 15:48:40|200698.4|200573.4|200689.1|200564.1|200701.4|200594.2|200644.2|200557.4|26
1730389730000|2024-10-31 15:48:50|200687|200562|200668.7|200543.7|200687|200614|200643.5|200543.7|27
1730389740000|2024-10-31 15:49:00|200668.9|200543.9|200664.6|200539.6|200678.5|200591.6|200632.8|200533.9|11
1730389750000|2024-10-31 15:49:10|200670.4|200545.4|200589.9|200539.9|200670.4|200559.4|200581.5|200516.7|23
1730389760000|2024-10-31 15:49:20|200629.3|200504.3|200589.8|200539.8|200630.1|200552.6|200581|200504.3|17
1730389770000|2024-10-31 15:49:30|200580.4|200530.4|200628.5|200503.5|200628.5|200534.1|200580.4|200497.6|10
1730389780000|2024-10-31 15:49:40|200622.9|200497.9|200603|200478|200622.9|200497.9|200593.5|200468.5|10
1730389790000|2024-10-31 15:49:50|200609.1|200484.1|200598.4|200473.4|200609.1|200484.1|200591.7|200466.7|7
1730389800000|2024-10-31 15:50:00|200599.4|200474.4|200617.9|200492.9|200632.6|200507.6|200599.4|200474.4|10
1730389810000|2024-10-31 15:50:10|200626.5|200501.5|200605.3|200480.3|200626.5|200551.5|200570.2|200480.3|10
1730389820000|2024-10-31 15:50:20|200605.7|200480.7|200597.6|200472.6|200623.4|200498.4|200597.6|200472.6|16
1730389830000|2024-10-31 15:50:30|200598.8|200473.8|200494.7|200444.7|200598.8|200484.2|200491.5|200405.6|30
1730389840000|2024-10-31 15:50:40|200492.8|200442.8|200513.6|200388.6|200535.3|200456.1|200476.5|200386.7|30
1730389850000|2024-10-31 15:50:50|200516.3|200391.3|200494.4|200369.4|200516.3|200428.3|200446.5|200368|24
1730389860000|2024-10-31 15:51:00|200440.1|200390.1|200540.5|200415.5|200551.6|200431.3|200440.1|200369.6|31
1730389870000|2024-10-31 15:51:10|200552.6|200427.6|200533.4|200408.4|200552.6|200427.6|200528.3|200403.3|30
1730389880000|2024-10-31 15:51:20|200535|200410|200626.5|200501.5|200626.5|200501.5|200527|200402|32
1730389890000|2024-10-31 15:51:30|200625.4|200500.4|200628.3|200503.3|200629.3|200504.3|200608.2|200483.2|32
1730389900000|2024-10-31 15:51:40|200636.6|200511.6|200625.8|200500.8|200637.5|200550.2|200600|200488.6|17
1730389910000|2024-10-31 15:51:50|200599.5|200549.5|200664.2|200539.2|200685|200602|200572.8|200497|31
1730389920000|2024-10-31 15:52:00|200663.4|200538.4|200647|200522|200681|200581.8|200631.8|200521.7|29
1730389930000|2024-10-31 15:52:10|200616.2|200491.2|200582.5|200457.5|200616.2|200491.2|200582.5|200457.5|27
1730389940000|2024-10-31 15:52:20|200581.9|200456.9|200586.4|200461.4|200603.2|200478.2|200570|200445|30
1730389950000|2024-10-31 15:52:30|200586.1|200461.1|200529.9|200404.9|200586.1|200472.9|200522.9|200404.9|26
1730389960000|2024-10-31 15:52:40|200529.2|200404.2|200541.5|200416.5|200552.1|200427.1|200525.4|200400.4|27
1730389970000|2024-10-31 15:52:50|200542|200417|200470.6|200420.6|200542|200432.6|200458.4|200382.1|22
1730389980000|2024-10-31 15:53:00|200468.3|200418.3|200449.8|200324.8|200506.7|200431.5|200403.1|200324.5|20
1730389990000|2024-10-31 15:53:10|200451.6|200326.6|200386|200336|200451.6|200373.7|200373.3|200308.2|17
1730390000000|2024-10-31 15:53:20|200383.4|200333.4|200375.8|200325.8|200403.6|200353.6|200371.3|200321.3|31
1730390010000|2024-10-31 15:53:30|200376.8|200326.8|200390.9|200340.9|200402.5|200352.5|200369.8|200319.8|19
1730390020000|2024-10-31 15:53:40|200404|200354|200375.3|200325.3|200405.6|200354.5|200363|200280.6|24
1730390030000|2024-10-31 15:53:50|200377.8|200327.8|200414.3|200289.3|200415.9|200350.4|200353.4|200264.4|27
1730390040000|2024-10-31 15:54:00|200417.5|200292.5|200398.5|200348.5|200436.4|200358.1|200378.7|200288.5|35
1730390050000|2024-10-31 15:54:10|200438.9|200313.9|200407.1|200282.1|200440.8|200363.8|200361.3|200279.4|30
1730390060000|2024-10-31 15:54:20|200405.6|200280.6|200401.9|200276.9|200419.1|200329.9|200347.3|200270.1|20
1730390070000|2024-10-31 15:54:30|200403.9|200278.9|200402.6|200277.6|200405.4|200280.4|200391|200266|20
1730390080000|2024-10-31 15:54:40|200397|200272|200417.9|200292.9|200420.4|200295.4|200397|200272|25
1730390090000|2024-10-31 15:54:50|200419.5|200294.5|200454|200329|200460.8|200335.8|200419.5|200294.5|23
1730390100000|2024-10-31 15:55:00|200452.3|200327.3|200435.3|200310.3|200454.6|200329.6|200419|200294|22
1730390110000|2024-10-31 15:55:10|200433.8|200308.8|200405.4|200280.4|200433.8|200308.8|200405.4|200280.4|17
1730390120000|2024-10-31 15:55:20|200408.3|200283.3|200423.8|200298.8|200449.2|200324.2|200406.5|200281.5|24
1730390130000|2024-10-31 15:55:30|200421.7|200296.7|200405.9|200280.9|200423.3|200298.3|200397.1|200272.1|29
1730390140000|2024-10-31 15:55:40|200404.2|200279.2|200419.1|200294.1|200422.9|200297.9|200396.1|200271.1|23
1730390150000|2024-10-31 15:55:50|200421.1|200296.1|200472.8|200347.8|200482.9|200357.9|200419.3|200294.3|27
1730390160000|2024-10-31 15:56:00|200471.2|200346.2|200490.8|200365.8|200492.2|200367.2|200422.4|200297.4|25
1730390170000|2024-10-31 15:56:10|200491.6|200366.6|200531.1|200406.1|200549.7|200424.7|200491.6|200366.6|30
1730390180000|2024-10-31 15:56:20|200532.1|200407.1|200517.3|200392.3|200555.1|200430.1|200503.2|200378.2|38
1730390190000|2024-10-31 15:56:30|200521.9|200396.9|200546.5|200421.5|200577.5|200452.5|200519.6|200394.6|26
1730390200000|2024-10-31 15:56:40|200546.8|200421.8|200525.1|200400.1|200550.8|200425.8|200517.9|200392.9|26
1730390210000|2024-10-31 15:56:50|200529.7|200404.7|200513|200388|200579.3|200454.3|200513|200388|32
1730390220000|2024-10-31 15:57:00|200510.7|200385.7|200481|200356|200510.7|200385.7|200481|200356|19
1730390230000|2024-10-31 15:57:10|200479.5|200354.5|200440.6|200315.6|200479.5|200354.5|200436.2|200311.2|22
1730390240000|2024-10-31 15:57:20|200442.1|200317.1|200440.9|200315.9|200447.4|200322.4|200428.6|200303.6|23
1730390250000|2024-10-31 15:57:30|200434.5|200309.5|200367.8|200317.8|200434.6|200319.4|200353.4|200263.9|36
1730390260000|2024-10-31 15:57:40|200374.2|200324.2|200356.7|200306.7|200410.5|200324.2|200346.2|200268.5|26
1730390270000|2024-10-31 15:57:50|200386.5|200261.5|200405.3|200280.3|200442.8|200341.5|200354|200261.5|33
1730390280000|2024-10-31 15:58:00|200401.7|200276.7|200382.1|200332.1|200415.9|200332.1|200366.9|200264.5|31
1730390290000|2024-10-31 15:58:10|200425.1|200300.1|200392.2|200267.2|200432.7|200336.4|200386.4|200261.4|26
1730390300000|2024-10-31 15:58:20|200392.7|200267.7|200400.2|200275.2|200407.7|200282.7|200392.7|200267.7|12
1730390310000|2024-10-31 15:58:30|200397.6|200272.6|200388.4|200263.4|200401.4|200276.4|200383.6|200258.6|20
1730390320000|2024-10-31 15:58:40|200382|200257|200413.9|200288.9|200417.7|200292.7|200379.6|200254.6|24
1730390330000|2024-10-31 15:58:50|200414.5|200289.5|200415.3|200290.3|200417.8|200292.8|200400.8|200275.8|28
1730390340000|2024-10-31 15:59:00|200406.6|200281.6|200469.8|200344.8|200475.6|200350.6|200384.9|200259.9|29
1730390350000|2024-10-31 15:59:10|200471.5|200346.5|200446.3|200321.3|200473.6|200348.6|200445.8|200320.8|20
1730390360000|2024-10-31 15:59:20|200451.6|200326.6|200431.2|200306.2|200451.6|200326.6|200420.9|200295.9|22
1730390370000|2024-10-31 15:59:30|200431.3|200306.3|200450.7|200325.7|200457.9|200332.9|200431.3|200306.3|22
1730390380000|2024-10-31 15:59:40|200448.7|200323.7|200440.2|200315.2|200451.9|200326.9|200435.3|200310.3|22
1730390390000|2024-10-31 15:59:50|200438.4|200313.4|200431|200306|200438.4|200313.4|200426.2|200301.2|19
1730390400000|2024-10-31 16:00:00|200435.1|200310.1|200418.5|200293.5|200442.8|200319.4|200369.4|200267.7|26
1730390410000|2024-10-31 16:00:10|200380.4|200330.4|200401.1|200276.1|200420.3|200337.7|200371.6|200273.4|22
1730390420000|2024-10-31 16:00:20|200403.6|200278.6|200400.4|200275.4|200412.9|200320.7|200370.7|200262.8|27
1730390430000|2024-10-31 16:00:30|200371.8|200321.8|200428.4|200303.4|200428.7|200351.5|200371.8|200285.1|21
1730390440000|2024-10-31 16:00:40|200426.4|200301.4|200408.3|200283.3|200426.4|200340.9|200365.8|200282.4|19
1730390450000|2024-10-31 16:00:50|200407.5|200282.5|200385.8|200335.8|200422.9|200346.8|200380.5|200282.5|24
1730390460000|2024-10-31 16:01:00|200388.6|200338.6|200417.4|200292.4|200418.2|200342.4|200381|200287.3|26
1730390470000|2024-10-31 16:01:10|200390.7|200340.7|200410|200285|200421.9|200343.9|200387.2|200285|16
1730390480000|2024-10-31 16:01:20|200364.9|200314.9|200430.5|200305.5|200430.5|200350.7|200360|200282.4|27
1730390490000|2024-10-31 16:01:30|200403.8|200353.8|200435|200385|200469.8|200385|200403.8|200305.5|22
1730390500000|2024-10-31 16:01:40|200478.4|200353.4|200470.9|200345.9|200479.6|200376.7|200424.8|200338.3|23
1730390510000|2024-10-31 16:01:50|200424.8|200374.8|200419.5|200369.5|200473.4|200377|200403.1|200324.9|20
1730390520000|2024-10-31 16:02:00|200451.5|200326.5|200487|200437|200487|200437|200416.4|200326.5|23
1730390530000|2024-10-31 16:02:10|200477.5|200427.5|200419.6|200369.6|200499.4|200431.9|200413.9|200363.2|31
1730390540000|2024-10-31 16:02:20|200412.6|200362.6|200448.9|200323.9|200464|200362.6|200397.4|200312.3|33
1730390550000|2024-10-31 16:02:30|200400.8|200350.8|200404.2|200354.2|200455.7|200357.8|200400.8|200312.8|22
1730390560000|2024-10-31 16:02:40|200454.5|200329.5|200495.3|200370.3|200495.3|200401.3|200405.1|200321|23
1730390570000|2024-10-31 16:02:50|200447.6|200397.6|200498.9|200373.9|200509.9|200423|200439.8|200365.3|23
1730390580000|2024-10-31 16:03:00|200501|200376|200507.6|200382.6|200507.9|200431.5|200466.9|200376|24
1730390590000|2024-10-31 16:03:10|200505.9|200380.9|200524.2|200399.2|200524.2|200447.8|200460.1|200377.5|23
1730390600000|2024-10-31 16:03:20|200497.7|200447.7|200486.7|200436.7|200502.8|200452.8|200480.2|200430.2|23
1730390610000|2024-10-31 16:03:30|200520.6|200395.6|200476|200426|200522.1|200455.6|200466.8|200395.1|28
1730390620000|2024-10-31 16:03:40|200477.7|200427.7|200499.7|200449.7|200532.1|200451.8|200477.7|200395.5|20
1730390630000|2024-10-31 16:03:50|200527.1|200402.1|200466.9|200416.9|200527.3|200447.4|200459.8|200381.6|16
1730390640000|2024-10-31 16:04:00|200512.5|200387.5|200510.2|200385.2|200515|200415.5|200442.2|200373.7|30
1730390650000|2024-10-31 16:04:10|200509.9|200384.9|200497.9|200372.9|200513.3|200388.3|200497.9|200372.9|20
1730390660000|2024-10-31 16:04:20|200499.4|200374.4|200499.4|200374.4|200499.4|200374.4|200499.4|200374.4|1
1730390670000|2024-10-31 16:04:30|200499.7|200374.7|200499.6|200374.6|200501.4|200376.4|200494.6|200369.6|10
1730390680000|2024-10-31 16:04:40|200498.1|200373.1|200494.5|200369.5|200498.1|200373.1|200494.2|200369.2|8
1730390690000|2024-10-31 16:04:50|200492.4|200367.4|200442|200392|200497.5|200392|200442|200344.4|8
1730390700000|2024-10-31 16:05:00|200469.4|200344.4|200485.6|200360.6|200498.4|200409.8|200442.7|200344.4|22
1730390710000|2024-10-31 16:05:10|200484|200359|200469.7|200344.7|200484|200404.7|200423.9|200340.5|19
1730390720000|2024-10-31 16:05:20|200471.1|200346.1|200546.4|200496.4|200578.6|200497.2|200471.1|200346.1|20
1730390730000|2024-10-31 16:05:30|200534.1|200484.1|200517.4|200467.4|200570.9|200494|200495|200421.7|27
1730390740000|2024-10-31 16:05:40|200501.5|200451.5|200529.6|200404.6|200548.1|200470.6|200482.3|200403|28
1730390750000|2024-10-31 16:05:50|200529.9|200404.9|200550.9|200500.9|200560.1|200510.1|200480.6|200403.1|26
1730390760000|2024-10-31 16:06:00|200554.5|200504.5|200561.8|200511.8|200581.4|200531.4|200545.5|200495.5|30
1730390770000|2024-10-31 16:06:10|200561.7|200511.7|200541.5|200491.5|200605.1|200525.5|200534.2|200464.3|29
1730390780000|2024-10-31 16:06:20|200538.2|200488.2|200554|200504|200554|200504|200536.8|200486.8|24
1730390790000|2024-10-31 16:06:30|200560.5|200510.5|200554.2|200504.2|200584.8|200534.8|200549.8|200499.8|16
1730390800000|2024-10-31 16:06:40|200562.3|200512.3|200554.3|200504.3|200607.9|200519.8|200550.5|200478|35
1730390810000|2024-10-31 16:06:50|200551.8|200501.8|200555.8|200505.8|200609.6|200528.9|200551.5|200479.8|33
1730390820000|2024-10-31 16:07:00|200559.5|200509.5|200545|200495|200573|200523|200542.6|200492.6|19
1730390830000|2024-10-31 16:07:10|200541.6|200491.6|200543.1|200493.1|200546.5|200496.5|200538.7|200488.7|16
1730390840000|2024-10-31 16:07:20|200537.5|200487.5|200545.4|200495.4|200547.7|200497.7|200534.4|200484.4|18
1730390850000|2024-10-31 16:07:30|200547.9|200497.9|200572.6|200447.6|200580.3|200518|200524.4|200447.6|21
1730390860000|2024-10-31 16:07:40|200571.9|200446.9|200509.5|200459.5|200573|200483.8|200502.1|200410.9|17
1730390870000|2024-10-31 16:07:50|200509.1|200459.1|200528.3|200403.3|200536.7|200460|200488|200403.3|22
1730390880000|2024-10-31 16:08:00|200500.6|200450.6|200527.5|200402.5|200530.5|200452.9|200481.3|200398.9|21
1730390890000|2024-10-31 16:08:10|200499.5|200449.5|200483.4|200433.4|200527.1|200449.5|200463.8|200376.4|22
1730390900000|2024-10-31 16:08:20|200483.1|200433.1|200525.2|200475.2|200552.9|200475.2|200482.6|200392.7|19
1730390910000|2024-10-31 16:08:30|200527.2|200477.2|200541.6|200416.6|200560.9|200481.6|200515.2|200416.6|18
1730390920000|2024-10-31 16:08:40|200494.9|200444.9|200509.7|200459.7|200541.8|200460.3|200492.4|200411.1|17
1730390930000|2024-10-31 16:08:50|200537.6|200412.6|200513|200388|200537.6|200459.7|200481.6|200384.8|10
1730390940000|2024-10-31 16:09:00|200515.2|200390.2|200474.4|200424.4|200515.2|200427.9|200473.7|200383.5|13
1730390950000|2024-10-31 16:09:10|200467.5|200417.5|200549.9|200424.9|200559.6|200484|200467.5|200395.6|12
1730390960000|2024-10-31 16:09:20|200502.9|200452.9|200479|200429|200546.3|200453|200472.2|200404.1|19
1730390970000|2024-10-31 16:09:30|200480.9|200430.9|200466.2|200416.2|200481.6|200431.6|200462.7|200412.7|12
1730390980000|2024-10-31 16:09:40|200460|200410|200462.5|200412.5|200467.3|200417.3|200460|200410|12
1730390990000|2024-10-31 16:09:50|200508.9|200383.9|200518|200468|200546.6|200468|200468.4|200383.9|18
1730391000000|2024-10-31 16:10:00|200544.8|200419.8|200597.2|200472.2|200620.1|200495.1|200544.8|200419.8|29
1730391010000|2024-10-31 16:10:10|200596.3|200471.3|200522.7|200397.7|200596.3|200513.9|200489.6|200393.3|30
1730391020000|2024-10-31 16:10:20|200533.1|200408.1|200556.7|200431.7|200566.6|200492|200502|200408.1|30
1730391030000|2024-10-31 16:10:30|200552.1|200427.1|200559|200434|200565.5|200463.3|200512.9|200427.1|22
1730391040000|2024-10-31 16:10:40|200555.6|200430.6|200527.3|200477.3|200555.6|200478.5|200524.6|200422.7|16
1730391050000|2024-10-31 16:10:50|200521.4|200471.4|200550.3|200425.3|200552.4|200476.1|200518.5|200423.7|22
1730391060000|2024-10-31 16:11:00|200521.8|200471.8|200544.7|200419.7|200548.7|200471.8|200521.8|200417.2|10
1730391070000|2024-10-31 16:11:10|200546.2|200421.2|200560.5|200435.5|200563.4|200496.8|200503.2|200421.2|19
1730391080000|2024-10-31 16:11:20|200563.8|200438.8|200538.6|200488.6|200567.4|200491.5|200524.6|200438.8|19
1730391090000|2024-10-31 16:11:30|200541.1|200491.1|200535.3|200485.3|200541.3|200491.3|200535.3|200485.3|5
1730391100000|2024-10-31 16:11:40|200535.1|200485.1|200533|200483|200565|200488.7|200526.2|200428.5|9
1730391110000|2024-10-31 16:11:50|200535.4|200485.4|200538.9|200488.9|200544|200494|200534.2|200484.2|8
1730391120000|2024-10-31 16:12:00|200530.2|200480.2|200521.9|200471.9|200549.7|200480.2|200518.4|200423.5|17
1730391130000|2024-10-31 16:12:10|200548.5|200423.5|200548.6|200423.6|200548.6|200470.9|200520.9|200419|13
1730391140000|2024-10-31 16:12:20|200548.5|200423.5|200547.6|200422.6|200548.5|200423.5|200542.4|200417.4|11
1730391150000|2024-10-31 16:12:30|200547.3|200422.3|200548|200423|200548|200423|200542.2|200417.2|6
1730391160000|2024-10-31 16:12:40|200542.9|200417.9|200549.2|200424.2|200556.5|200431.5|200542.4|200417.4|9
1730391170000|2024-10-31 16:12:50|200548.1|200423.1|200546.3|200421.3|200548.1|200423.1|200542.8|200417.8|5
1730391180000|2024-10-31 16:13:00|200538.3|200413.3|200548|200423|200551.9|200426.9|200538.3|200413.3|8
1730391190000|2024-10-31 16:13:10|200542.8|200417.8|200551.3|200426.3|200551.3|200426.3|200540.9|200415.9|7
1730391200000|2024-10-31 16:13:20|200545.3|200420.3|200549.4|200424.4|200549.4|200424.4|200545.3|200420.3|2
1730391210000|2024-10-31 16:13:30|200544.8|200419.8|200588.4|200463.4|200599.1|200504.6|200544.6|200419.8|25
1730391220000|2024-10-31 16:13:40|200588.5|200463.5|200576.9|200451.9|200604.5|200497|200547|200451.9|18
1730391230000|2024-10-31 16:13:50|200589.7|200464.7|200572.4|200447.4|200589.7|200495.1|200545.1|200445.9|19
1730391240000|2024-10-31 16:14:00|200564.4|200439.4|200571.5|200446.5|200585.4|200498.5|200536.9|200437.5|20
1730391250000|2024-10-31 16:14:10|200571.9|200446.9|200570.3|200445.3|200572.5|200447.5|200570.3|200445.3|11
1730391260000|2024-10-31 16:14:20|200572.3|200447.3|200517.7|200467.7|200576|200507.5|200517.7|200446.4|17
1730391270000|2024-10-31 16:14:30|200565.7|200440.7|200563.4|200438.4|200572.3|200493.1|200519.5|200436.8|26
1730391280000|2024-10-31 16:14:40|200562.9|200437.9|200543.6|200493.6|200568.8|200495.1|200539.2|200437.9|8
1730391290000|2024-10-31 16:14:50|200540.8|200490.8|200543|200493|200551.6|200501.6|200540.8|200490.8|4
1730391300000|2024-10-31 16:15:00|200554.3|200504.3|200551.3|200501.3|200556.8|200506.8|200539.5|200489.5|16
1730391310000|2024-10-31 16:15:10|200549|200499|200553.1|200503.1|200559.4|200509.4|200548.4|200498.4|9
1730391320000|2024-10-31 16:15:20|200556.3|200506.3|200548.3|200498.3|200583.5|200506.3|200535.7|200458.5|12
1730391330000|2024-10-31 16:15:30|200546.3|200496.3|200546.9|200496.9|200591.4|200509.7|200543.8|200466.3|13
1730391340000|2024-10-31 16:15:40|200549.9|200499.9|200593|200468|200593|200504.8|200549.9|200461.3|6
1730391350000|2024-10-31 16:15:50|200591.5|200466.5|200544.8|200494.8|200591.5|200494.8|200544.8|200466.5|2
1730391360000|2024-10-31 16:16:00|200547.9|200497.9|200585.9|200535.9|200630.6|200536.4|200547.9|200492.5|12
1730391370000|2024-10-31 16:16:10|200583.1|200533.1|200583.5|200533.5|200586.2|200536.2|200582.6|200532.6|7
1730391380000|2024-10-31 16:16:20|200580.9|200530.9|200569.9|200519.9|200622.9|200530.9|200566.7|200494.8|10
1730391390000|2024-10-31 16:16:30|200617.8|200492.8|200618.8|200493.8|200618.8|200511.6|200553.9|200472|17
1730391400000|2024-10-31 16:16:40|200616.5|200491.5|200613.7|200488.7|200619.3|200494.3|200613.7|200488.7|11
1730391410000|2024-10-31 16:16:50|200613.2|200488.2|200614|200489|200622.1|200497.1|200607.3|200482.3|22
1730391420000|2024-10-31 16:17:00|200611.8|200486.8|200583.6|200533.6|200619.4|200533.6|200583.3|200484.4|19
1730391430000|2024-10-31 16:17:10|200583.1|200533.1|200575|200525|200583.8|200533.8|200575|200525|23
1730391440000|2024-10-31 16:17:20|200580.2|200530.2|200575.7|200525.7|200580.2|200530.2|200571.4|200521.4|13
1730391450000|2024-10-31 16:17:30|200575.4|200525.4|200540.4|200490.4|200575.9|200525.9|200539.3|200489.3|19
1730391460000|2024-10-31 16:17:40|200540.6|200490.6|200532|200482|200543.7|200493.7|200528.6|200478.6|19
1730391470000|2024-10-31 16:17:50|200528.2|200478.2|200530.4|200480.4|200531|200481|200524|200474|9
1730391480000|2024-10-31 16:18:00|200528.8|200478.8|200536.2|200486.2|200544.1|200494.1|200528.8|200478.8|19
1730391490000|2024-10-31 16:18:10|200542.1|200492.1|200581.3|200456.3|200581.3|200495.1|200542.1|200456.1|16
1730391500000|2024-10-31 16:18:20|200582.5|200457.5|200577.3|200452.3|200582.5|200457.5|200577.3|200452.3|17
1730391510000|2024-10-31 16:18:30|200577.8|200452.8|200580.3|200455.3|200582.5|200457.5|200571.5|200446.5|19
1730391520000|2024-10-31 16:18:40|200579.4|200454.4|200529.9|200479.9|200582.1|200480.7|200520|200450.9|17
1730391530000|2024-10-31 16:18:50|200529.5|200479.5|200529.8|200479.8|200531.3|200481.3|200521.1|200471.1|14
1730391540000|2024-10-31 16:19:00|200529.4|200479.4|200506.5|200456.5|200529.4|200479.4|200504.8|200454.8|12
1730391550000|2024-10-31 16:19:10|200506.7|200456.7|200511.5|200461.5|200514|200464|200504.7|200454.7|20
1730391560000|2024-10-31 16:19:20|200508.3|200458.3|200506.2|200456.2|200510.8|200460.8|200506.2|200456.2|14
1730391570000|2024-10-31 16:19:30|200505.7|200455.7|200507.9|200457.9|200510.4|200460.4|200502.5|200452.5|15
1730391580000|2024-10-31 16:19:40|200506|200456|200506.4|200456.4|200508.8|200458.8|200505|200455|10
1730391590000|2024-10-31 16:19:50|200506.7|200456.7|200499.1|200449.1|200506.7|200456.7|200499.1|200449.1|8
1730391600000|2024-10-31 16:20:00|200489.4|200439.4|200536.9|200486.9|200547.4|200497.4|200489.4|200439.4|16
1730391610000|2024-10-31 16:20:10|200537.2|200487.2|200544.1|200494.1|200579|200529|200537.2|200487.2|25
1730391620000|2024-10-31 16:20:20|200544.6|200494.6|200545.4|200495.4|200565.3|200515.3|200544.6|200494.6|27
1730391630000|2024-10-31 16:20:30|200544.9|200494.9|200574.1|200524.1|200574.1|200524.1|200544.2|200494.2|11
1730391640000|2024-10-31 16:20:40|200576.4|200526.4|200572|200522|200579.2|200529.2|200572|200522|21
1730391650000|2024-10-31 16:20:50|200572.2|200522.2|200565.7|200515.7|200572.2|200522.2|200558.7|200508.7|27
1730391660000|2024-10-31 16:21:00|200563.8|200513.8|200555.9|200505.9|200565.9|200515.9|200550.8|200500.8|22
1730391670000|2024-10-31 16:21:10|200555.2|200505.2|200553|200503|200562|200512|200552.1|200502.1|23
1730391680000|2024-10-31 16:21:20|200552.5|200502.5|200624.2|200574.2|200638.9|200588.9|200544.8|200494.8|18
1730391690000|2024-10-31 16:21:30|200621.4|200571.4|200654.8|200529.8|200654.8|200578.2|200608.4|200529.5|28
1730391700000|2024-10-31 16:21:40|200655|200530|200595.3|200545.3|200655|200553.5|200594.1|200520.7|17
1730391710000|2024-10-31 16:21:50|200595|200545|200569.4|200519.4|200646.4|200546.9|200566.7|200516|23
1730391720000|2024-10-31 16:22:00|200566.8|200516.8|200613.6|200488.6|200621.7|200519|200566.8|200485.1|27
1730391730000|2024-10-31 16:22:10|200616.4|200491.4|200618.9|200493.9|200621.8|200496.8|200613.5|200488.5|18
1730391740000|2024-10-31 16:22:20|200614.8|200489.8|200617.3|200492.3|200617.6|200492.6|200614.8|200489.8|7
1730391750000|2024-10-31 16:22:30|200617.7|200492.7|200599.3|200474.3|200620.8|200495.8|200599.3|200474.3|28
1730391760000|2024-10-31 16:22:40|200592.5|200467.5|200582.2|200457.2|200592.5|200467.5|200578.5|200453.5|18
1730391770000|2024-10-31 16:22:50|200582.3|200457.3|200582.1|200457.1|200584.5|200459.5|200577.2|200452.2|16
1730391780000|2024-10-31 16:23:00|200579.8|200454.8|200581|200456|200583.3|200458.3|200579.8|200454.8|13
1730391790000|2024-10-31 16:23:10|200580.7|200455.7|200615.6|200490.6|200617.7|200533.7|200573.7|200455.7|20
1730391800000|2024-10-31 16:23:20|200615.2|200490.2|200623.1|200498.1|200623.1|200498.1|200614.5|200489.5|19
1730391810000|2024-10-31 16:23:30|200620.4|200495.4|200610.9|200485.9|200620.4|200495.4|200607.5|200482.5|18
1730391820000|2024-10-31 16:23:40|200611.4|200486.4|200589.9|200464.9|200612|200492.8|200542.8|200462.4|22
1730391830000|2024-10-31 16:23:50|200589.6|200464.6|200596.3|200471.3|200604.7|200479.7|200589.6|200464.6|32
1730391840000|2024-10-31 16:24:00|200595.7|200470.7|200580.6|200455.6|200598.4|200473.4|200578.6|200453.6|26
1730391850000|2024-10-31 16:24:10|200580.4|200455.4|200563.8|200438.8|200580.5|200455.5|200538.8|200413.8|16
1730391860000|2024-10-31 16:24:20|200563.5|200438.5|200566.7|200441.7|200571.3|200446.3|200559.5|200434.5|14
1730391870000|2024-10-31 16:24:30|200567|200442|200553|200428|200567|200442|200541|200416|16
1730391880000|2024-10-31 16:24:40|200553.6|200428.6|200550|200425|200560.3|200435.3|200550|200425|6
1730391890000|2024-10-31 16:24:50|200550.7|200425.7|200547.8|200422.8|200553|200428|200542.3|200417.3|16
1730391900000|2024-10-31 16:25:00|200547|200422|200504.4|200454.4|200547|200456.8|200493.1|200412.3|19
1730391910000|2024-10-31 16:25:10|200504.8|200454.8|200503|200453|200506.3|200456.3|200498.8|200448.8|14
1730391920000|2024-10-31 16:25:20|200502.4|200452.4|200509.4|200459.4|200519.8|200469.8|200502.3|200452.3|18
1730391930000|2024-10-31 16:25:30|200509.2|200459.2|200510.8|200460.8|200512.3|200462.3|200503.9|200453.9|13
1730391940000|2024-10-31 16:25:40|200510.5|200460.5|200513.1|200463.1|200517.8|200467.8|200509|200459|20
1730391950000|2024-10-31 16:25:50|200513.8|200463.8|200515.5|200465.5|200517.6|200467.6|200513.8|200463.8|16
1730391960000|2024-10-31 16:26:00|200514|200464|200514.1|200464.1|200516.6|200466.6|200511|200461|20
1730391970000|2024-10-31 16:26:10|200549.3|200499.3|200549.1|200499.1|200555.3|200505.3|200546.8|200496.8|19
1730391980000|2024-10-31 16:26:20|200548.4|200498.4|200537.1|200487.1|200548.4|200498.4|200528.1|200478.1|14
1730391990000|2024-10-31 16:26:30|200535.8|200485.8|200535.4|200485.4|200537.9|200487.9|200531.1|200481.1|23
1730392000000|2024-10-31 16:26:40|200534.8|200484.8|200514.3|200464.3|200554|200504|200502.7|200452.7|26
1730392010000|2024-10-31 16:26:50|200512.1|200462.1|200502.3|200452.3|200518.6|200468.6|200498.2|200448.2|22
1730392020000|2024-10-31 16:27:00|200496.3|200446.3|200501.5|200451.5|200504.4|200454.4|200496.3|200446.3|14
1730392030000|2024-10-31 16:27:10|200500.5|200450.5|200513.5|200463.5|200530.8|200480.8|200500.5|200450.5|17
1730392040000|2024-10-31 16:27:20|200513|200463|200543|200493|200543.4|200493.4|200509.7|200459.7|16
1730392050000|2024-10-31 16:27:30|200540.3|200490.3|200536|200486|200542.3|200492.3|200535.4|200485.4|18
1730392060000|2024-10-31 16:27:40|200535.5|200485.5|200533.7|200483.7|200541.2|200491.2|200531|200481|13
1730392070000|2024-10-31 16:27:50|200533.4|200483.4|200535.8|200485.8|200535.8|200485.8|200533.2|200483.2|9
1730392080000|2024-10-31 16:28:00|200531.3|200481.3|200537.6|200487.6|200539.5|200489.5|200531.3|200481.3|20
1730392090000|2024-10-31 16:28:10|200537.9|200487.9|200513.2|200463.2|200537.9|200487.9|200512|200462|20
1730392100000|2024-10-31 16:28:20|200513.9|200463.9|200504.3|200454.3|200513.9|200463.9|200495.7|200445.7|20
1730392110000|2024-10-31 16:28:30|200504.6|200454.6|200508.9|200458.9|200513.8|200463.8|200504.5|200454.5|11
1730392120000|2024-10-31 16:28:40|200512.8|200462.8|200526.4|200476.4|200526.4|200476.4|200512.8|200462.8|13
1730392130000|2024-10-31 16:28:50|200526.9|200476.9|200561.4|200436.4|200562.2|200476.9|200524.4|200434.1|10
1730392140000|2024-10-31 16:29:00|200566.4|200441.4|200467.7|200417.7|200566.4|200474.7|200457.4|200407.4|30
1730392150000|2024-10-31 16:29:10|200468|200418|200437.5|200387.5|200468|200418|200429.3|200379.3|26
1730392160000|2024-10-31 16:29:20|200438|200388|200420.4|200370.4|200439.8|200389.8|200413|200363|38
1730392170000|2024-10-31 16:29:30|200415.8|200365.8|200469.3|200419.3|200470.2|200420.2|200415.8|200365.8|26
1730392180000|2024-10-31 16:29:40|200469|200419|200457.7|200407.7|200469|200419|200455.7|200405.7|19
1730392190000|2024-10-31 16:29:50|200460.2|200410.2|200462.1|200412.1|200510.9|200460.9|200456.3|200406.3|32
1730392200000|2024-10-31 16:30:00|200466.2|200416.2|200461.4|200411.4|200476.2|200426.2|200458|200408|32
1730392210000|2024-10-31 16:30:10|200459.3|200409.3|200430|200380|200460.5|200410.5|200424|200374|24
1730392220000|2024-10-31 16:30:20|200429.6|200379.6|200419|200369|200430.8|200380.8|200414.5|200364.5|19
1730392230000|2024-10-31 16:30:30|200419.2|200369.2|200396.9|200346.9|200419.2|200369.2|200396.9|200346.9|31
1730392240000|2024-10-31 16:30:40|200399.4|200349.4|200376.1|200326.1|200400.3|200350.3|200370.8|200320.8|31
1730392250000|2024-10-31 16:30:50|200376.8|200326.8|200367.2|200317.2|200381.9|200331.9|200365.8|200315.8|30
1730392260000|2024-10-31 16:31:00|200367|200317|200379.1|200329.1|200387.9|200337.9|200367|200317|30
1730392270000|2024-10-31 16:31:10|200380.7|200330.7|200357.2|200307.2|200381.8|200331.8|200349.8|200299.8|29
1730392280000|2024-10-31 16:31:20|200357.4|200307.4|200375.3|200325.3|200382.6|200332.6|200346.5|200296.5|29
1730392290000|2024-10-31 16:31:30|200375.5|200325.5|200374.3|200324.3|200384|200334|200361.9|200311.9|20
1730392300000|2024-10-31 16:31:40|200381.2|200331.2|200391.5|200341.5|200395.6|200345.6|200370.3|200320.3|20
1730392310000|2024-10-31 16:31:50|200391.1|200341.1|200388.4|200338.4|200395.8|200345.8|200382|200332|14
1730392320000|2024-10-31 16:32:00|200381.1|200331.1|200431.9|200381.9|200450.8|200383.7|200381.1|200322.2|29
1730392330000|2024-10-31 16:32:10|200429.6|200379.6|200418.3|200368.3|200458.4|200390|200394.5|200324.3|28
1730392340000|2024-10-31 16:32:20|200427.8|200377.8|200481.1|200356.1|200484|200410.8|200409.8|200331.4|30
1730392350000|2024-10-31 16:32:30|200473.7|200348.7|200399.5|200349.5|200473.7|200389.6|200391.5|200320|23
1730392360000|2024-10-31 16:32:40|200397.4|200347.4|200360|200310|200403.5|200353.5|200360|200310|17
1730392370000|2024-10-31 16:32:50|200369.3|200319.3|200355.5|200305.5|200394.8|200328.2|200355.5|200269.8|21
1730392380000|2024-10-31 16:33:00|200368.2|200318.2|200388|200338|200389.2|200339.2|200368.2|200318.2|21
1730392390000|2024-10-31 16:33:10|200388.2|200338.2|200385.9|200335.9|200391.4|200341.4|200379.1|200329.1|17
1730392400000|2024-10-31 16:33:20|200385.6|200335.6|200377.1|200327.1|200385.9|200335.9|200374.4|200324.4|16
1730392410000|2024-10-31 16:33:30|200375.3|200325.3|200380.5|200330.5|200387.4|200337.4|200354.4|200304.4|35
1730392420000|2024-10-31 16:33:40|200380.2|200330.2|200382|200332|200383.2|200333.2|200380.2|200330.2|18
1730392430000|2024-10-31 16:33:50|200385.9|200335.9|200398|200348|200398.3|200348.3|200381.2|200331.2|22
1730392440000|2024-10-31 16:34:00|200397.8|200347.8|200402.4|200352.4|200402.4|200352.4|200387.6|200337.6|15
1730392450000|2024-10-31 16:34:10|200409|200359|200416|200366|200429.7|200379.7|200390.5|200340.5|24
1730392460000|2024-10-31 16:34:20|200418.2|200368.2|200399.1|200349.1|200453.2|200370.3|200396|200320.6|27
1730392470000|2024-10-31 16:34:30|200396.2|200346.2|200473.2|200348.2|200476|200384.6|200389.5|200310.4|34
1730392480000|2024-10-31 16:34:40|200473|200348|200499.3|200374.3|200508.4|200383.4|200470.6|200345.6|20
1730392490000|2024-10-31 16:34:50|200501.8|200376.8|200503.3|200378.3|200513.5|200388.5|200501|200376|22
1730392500000|2024-10-31 16:35:00|200495.5|200370.5|200481.3|200431.3|200499.7|200431.8|200469|200369.8|30
1730392510000|2024-10-31 16:35:10|200475.6|200425.6|200477.2|200427.2|200496.8|200446.8|200463.3|200413.3|30
1730392520000|2024-10-31 16:35:20|200473.9|200423.9|200476.7|200426.7|200493.1|200443.1|200467.5|200417.5|22
1730392530000|2024-10-31 16:35:30|200480.8|200430.8|200468|200418|200525.8|200441.6|200468|200392.1|29
1730392540000|2024-10-31 16:35:40|200513.3|200388.3|200508.3|200383.3|200513.3|200434|200462.7|200383|22
1730392550000|2024-10-31 16:35:50|200507.6|200382.6|200470.5|200420.5|200509.4|200431.6|200454.8|200382.6|20
1730392560000|2024-10-31 16:36:00|200450.6|200400.6|200503.5|200378.5|200512.4|200419.5|200450.6|200374.5|18
1730392570000|2024-10-31 16:36:10|200502.2|200377.2|200569.7|200444.7|200583.8|200458.8|200502.1|200377.1|20
1730392580000|2024-10-31 16:36:20|200571|200446|200567.5|200442.5|200580.8|200455.8|200562.9|200437.9|18
1730392590000|2024-10-31 16:36:30|200566.6|200441.6|200556.1|200431.1|200567.3|200442.3|200554|200429|19
1730392600000|2024-10-31 16:36:40|200554.7|200429.7|200509.7|200384.7|200554.7|200429.7|200506.9|200381.9|22
1730392610000|2024-10-31 16:36:50|200510.7|200385.7|200537.3|200412.3|200538.9|200413.9|200510.7|200385.7|19
1730392620000|2024-10-31 16:37:00|200528.1|200403.1|200529.7|200404.7|200532.4|200407.4|200506.5|200381.5|25
1730392630000|2024-10-31 16:37:10|200531.1|200406.1|200527.5|200402.5|200534.4|200409.4|200521.2|200396.2|18
1730392640000|2024-10-31 16:37:20|200528.6|200403.6|200569.6|200444.6|200579.3|200454.3|200528.6|200403.6|22
1730392650000|2024-10-31 16:37:30|200559.5|200434.5|200542.7|200417.7|200559.5|200434.5|200541.9|200416.9|23
1730392660000|2024-10-31 16:37:40|200539.3|200414.3|200531.2|200406.2|200548.9|200423.9|200531.2|200406.2|20
1730392670000|2024-10-31 16:37:50|200533.5|200408.5|200545.2|200420.2|200550.1|200425.1|200531.4|200406.4|22
1730392680000|2024-10-31 16:38:00|200545|200420|200513.1|200463.1|200545|200464.5|200513.1|200408.3|33
1730392690000|2024-10-31 16:38:10|200533.1|200408.1|200542.5|200417.5|200548.6|200464.6|200512.9|200408.1|26
1730392700000|2024-10-31 16:38:20|200542.1|200417.1|200536.1|200411.1|200545.1|200420.1|200533.7|200408.7|13
1730392710000|2024-10-31 16:38:30|200537.8|200412.8|200535.6|200410.6|200537.8|200412.8|200521.9|200396.9|25
1730392720000|2024-10-31 16:38:40|200534.7|200409.7|200504.3|200454.3|200543.4|200458.4|200500.4|200409.7|21
1730392730000|2024-10-31 16:38:50|200503.8|200453.8|200504.6|200454.6|200506.3|200456.3|200498|200448|21
1730392740000|2024-10-31 16:39:00|200502.9|200452.9|200486.7|200436.7|200538.2|200462|200483.5|200413|27
1730392750000|2024-10-31 16:39:10|200486.9|200436.9|200485.3|200435.3|200538.7|200436.9|200483.6|200406.3|13
1730392760000|2024-10-31 16:39:20|200513.9|200463.9|200500.7|200450.7|200538.9|200463.9|200474.3|200403.1|20
1730392770000|2024-10-31 16:39:30|200501.6|200451.6|200534.4|200409.4|200534.4|200451.6|200475.5|200409.4|15
1730392780000|2024-10-31 16:39:40|200525.5|200400.5|200486.3|200436.3|200530|200441.1|200472.9|200397|14
1730392790000|2024-10-31 16:39:50|200473.1|200423.1|200514.3|200389.3|200520.1|200423.1|200471|200378.1|18
1730392800000|2024-10-31 16:40:00|200511.5|200386.5|200428.6|200378.6|200512.6|200423|200428.6|200355.5|22
1730392810000|2024-10-31 16:40:10|200434.1|200384.1|200456.3|200406.3|200481.2|200408|200434.1|200354.7|17
1730392820000|2024-10-31 16:40:20|200456|200406|200436.5|200386.5|200456|200406|200432.2|200382.2|21
1730392830000|2024-10-31 16:40:30|200434.4|200384.4|200405.3|200355.3|200438.3|200388.3|200381.3|200310.8|21
1730392840000|2024-10-31 16:40:40|200403.7|200353.7|200401.6|200351.6|200404.6|200354.6|200399.1|200349.1|11
1730392850000|2024-10-31 16:40:50|200400.2|200350.2|200399.5|200349.5|200410.1|200360.1|200390.3|200340.3|16
1730392860000|2024-10-31 16:41:00|200400.6|200350.6|200400.4|200350.4|200424.8|200351.9|200387.8|200299.8|7
1730392870000|2024-10-31 16:41:10|200399.1|200349.1|200402.5|200352.5|200426.5|200357.6|200394.6|200300.4|15
1730392880000|2024-10-31 16:41:20|200400.7|200350.7|200482.4|200357.4|200482.8|200413.2|200387.9|200337.9|23
1730392890000|2024-10-31 16:41:30|200481.6|200356.6|200480.1|200355.1|200482.7|200390.2|200422.3|200342.4|32
1730392900000|2024-10-31 16:41:40|200479|200354|200484.1|200359.1|200486.9|200361.9|200479|200354|8
1730392910000|2024-10-31 16:41:50|200485.3|200360.3|200485.8|200360.8|200490.2|200365.2|200485.3|200360.3|13
1730392920000|2024-10-31 16:42:00|200487.1|200362.1|200501.6|200376.6|200503.3|200424.9|200449.1|200362.1|17
1730392930000|2024-10-31 16:42:10|200493.3|200368.3|200429.1|200304.1|200499.1|200374.1|200406.6|200281.6|14
1730392940000|2024-10-31 16:42:20|200430|200305|200448.8|200323.8|200452.3|200327.3|200426.4|200301.4|20
1730392950000|2024-10-31 16:42:30|200440.4|200315.4|200406|200356|200444.9|200359.2|200406|200315.4|5
1730392960000|2024-10-31 16:42:40|200401.3|200351.3|200407|200282|200463.6|200351.3|200381.2|200276.7|27
1730392970000|2024-10-31 16:42:50|200409.1|200284.1|200407.5|200282.5|200409.2|200284.2|200402.7|200277.7|9
1730392980000|2024-10-31 16:43:00|200405.5|200280.5|200402.3|200277.3|200405.5|200280.5|200402.3|200277.3|5
1730392990000|2024-10-31 16:43:10|200402.4|200277.4|200406.4|200281.4|200406.4|200281.4|200395.6|200270.6|5
1730393000000|2024-10-31 16:43:20|200406.3|200281.3|200394.2|200269.2|200406.3|200281.3|200392|200267|12
1730393010000|2024-10-31 16:43:30|200396|200271|200435.6|200310.6|200440.9|200315.9|200393.6|200268.6|8
1730393020000|2024-10-31 16:43:40|200437.4|200312.4|200435.8|200310.8|200443.8|200318.8|200435.8|200310.8|6
1730393030000|2024-10-31 16:43:50|200435.3|200310.3|200388.9|200263.9|200435.3|200310.3|200384.7|200259.7|16
1730393040000|2024-10-31 16:44:00|200391.2|200266.2|200342.1|200217.1|200399.1|200274.1|200342.1|200217.1|11
1730393050000|2024-10-31 16:44:10|200346|200221|200317.3|200192.3|200365.6|200240.6|200317.1|200192.1|24
1730393060000|2024-10-31 16:44:20|200318.5|200193.5|200321.3|200196.3|200325.3|200200.3|200315.2|200190.2|14
1730393070000|2024-10-31 16:44:30|200314.5|200189.5|200322.8|200197.8|200326.6|200201.6|200314.5|200189.5|14
1730393080000|2024-10-31 16:44:40|200322.1|200197.1|200365.1|200240.1|200365.1|200242.3|200292.3|200196|12
1730393090000|2024-10-31 16:44:50|200359.6|200234.6|200358.9|200233.9|200359.6|200234.6|200349.9|200224.9|8
1730393100000|2024-10-31 16:45:00|200350.6|200225.6|200319.8|200269.8|200358.6|200273.6|200315|200223.1|13
1730393120000|2024-10-31 16:45:20|200323.5|200273.5|200319|200269|200356.1|200274.4|200310.9|200228.4|10
1730393130000|2024-10-31 16:45:30|200317.7|200267.7|200330.2|200280.2|200355.9|200280.2|200317.7|200227.5|5
1730393140000|2024-10-31 16:45:40|200319.5|200269.5|200354.8|200304.8|200389.9|200317.5|200308|200258|15
1730393150000|2024-10-31 16:45:50|200351.3|200301.3|200391.2|200266.2|200392.3|200319|200337.8|200261.8|16
1730393160000|2024-10-31 16:46:00|200393.2|200268.2|200454.6|200329.6|200460.7|200380|200340.6|200265.6|26
1730393170000|2024-10-31 16:46:10|200453|200328|200455.5|200330.5|200458.7|200333.7|200442.9|200317.9|17
1730393180000|2024-10-31 16:46:20|200455.2|200330.2|200444.6|200319.6|200456.7|200331.7|200443.1|200318.1|23
1730393190000|2024-10-31 16:46:30|200444.7|200319.7|200430.5|200305.5|200448.2|200323.2|200427.8|200302.8|16
1730393200000|2024-10-31 16:46:40|200431.7|200306.7|200436.6|200311.6|200439.7|200314.7|200431|200306|20
1730393210000|2024-10-31 16:46:50|200437|200312|200426|200301|200437|200312|200424.4|200299.4|16
1730393220000|2024-10-31 16:47:00|200425.7|200300.7|200428.2|200303.2|200428.5|200303.5|200425.7|200300.7|19
1730393230000|2024-10-31 16:47:10|200427.5|200302.5|200427.9|200302.9|200428.5|200303.5|200427.2|200302.2|13
1730393240000|2024-10-31 16:47:20|200428.1|200303.1|200448.1|200323.1|200466|200341|200419.8|200294.8|18
1730393250000|2024-10-31 16:47:30|200442.9|200317.9|200456.7|200331.7|200470.3|200345.3|200438.9|200313.9|19
1730393260000|2024-10-31 16:47:40|200456.4|200331.4|200444.6|200319.6|200456.7|200331.7|200438.1|200313.1|19
1730393270000|2024-10-31 16:47:50|200445.9|200320.9|200447.8|200322.8|200451|200326|200445.9|200320.9|17
1730393280000|2024-10-31 16:48:00|200449.3|200324.3|200441.4|200316.4|200456.4|200331.4|200435.3|200310.3|32
1730393290000|2024-10-31 16:48:10|200440.8|200315.8|200454|200329|200469.5|200344.5|200436.7|200311.7|25
1730393300000|2024-10-31 16:48:20|200454.1|200329.1|200452.6|200327.6|200454.5|200329.5|200447.2|200322.2|23
1730393310000|2024-10-31 16:48:30|200452.1|200327.1|200467.2|200342.2|200469.5|200344.5|200452.1|200327.1|14
1730393320000|2024-10-31 16:48:40|200466.9|200341.9|200467.6|200342.6|200468.5|200343.5|200466|200341|8
1730393330000|2024-10-31 16:48:50|200467.9|200342.9|200460.9|200335.9|200467.9|200342.9|200459.8|200334.8|9
1730393340000|2024-10-31 16:49:00|200461.5|200336.5|200443.8|200318.8|200461.5|200336.5|200441.4|200316.4|16
1730393350000|2024-10-31 16:49:10|200443.9|200318.9|200446.3|200321.3|200448.9|200323.9|200441.8|200316.8|12
1730393360000|2024-10-31 16:49:20|200446.6|200321.6|200468.8|200343.8|200471|200346|200429|200304|17
1730393370000|2024-10-31 16:49:30|200467.6|200342.6|200468.3|200343.3|200484.2|200359.2|200452.7|200327.7|15
1730393380000|2024-10-31 16:49:40|200453.5|200328.5|200409.9|200359.9|200467|200359.9|200408.1|200303.9|14
1730393390000|2024-10-31 16:49:50|200404.8|200354.8|200405.1|200355.1|200409.2|200359.2|200391.9|200341.9|9
1730393400000|2024-10-31 16:50:00|200402.6|200352.6|200416.5|200366.5|200436.9|200386.9|200395.4|200345.4|13
1730393410000|2024-10-31 16:50:10|200414.9|200364.9|200411.4|200361.4|200420.8|200370.8|200389.4|200339.4|20
1730393420000|2024-10-31 16:50:20|200409.5|200359.5|200403.5|200353.5|200420.3|200370.3|200403.5|200353.5|11
1730393430000|2024-10-31 16:50:30|200406.7|200356.7|200416.9|200366.9|200426.9|200376.9|200406.7|200356.7|8
1730393440000|2024-10-31 16:50:40|200414.6|200364.6|200392.8|200342.8|200414.6|200364.6|200387.2|200337.2|23
1730393450000|2024-10-31 16:50:50|200395.2|200345.2|200468.6|200343.6|200468.6|200366.3|200380.3|200307.6|18
1730393460000|2024-10-31 16:51:00|200465.1|200340.1|200472.8|200347.8|200474.1|200362|200412|200338.8|9
1730393470000|2024-10-31 16:51:10|200473.8|200348.8|200472.7|200347.7|200495|200396|200446|200345.9|24
1730393480000|2024-10-31 16:51:20|200474.5|200349.5|200490.4|200365.4|200490.4|200365.4|200472.6|200347.6|12
1730393490000|2024-10-31 16:51:30|200489.3|200364.3|200486|200361|200490.6|200365.6|200481.1|200356.1|10
1730393500000|2024-10-31 16:51:40|200487.1|200362.1|200488.1|200363.1|200490.3|200365.3|200487.1|200362.1|5
1730393510000|2024-10-31 16:51:50|200486.7|200361.7|200487.3|200362.3|200489.3|200364.3|200486.6|200361.6|8
1730393520000|2024-10-31 16:52:00|200483.8|200358.8|200482.9|200357.9|200483.8|200358.8|200479.9|200354.9|9
1730393530000|2024-10-31 16:52:10|200484.2|200359.2|200490.8|200365.8|200490.8|200365.8|200484.2|200359.2|8
1730393540000|2024-10-31 16:52:20|200498|200373|200441|200391|200504|200391|200439.8|200365.3|18
1730393550000|2024-10-31 16:52:30|200490.4|200365.4|200470.6|200420.6|200490.4|200422.9|200455.9|200361.5|8
1730393560000|2024-10-31 16:52:40|200469.2|200419.2|200506.5|200381.5|200506.5|200419.2|200444.5|200381.5|12
1730393570000|2024-10-31 16:52:50|200507.8|200382.8|200500.7|200375.7|200514.2|200427.2|200439.6|200362.7|20
1730393580000|2024-10-31 16:53:00|200497.6|200372.6|200484.5|200359.5|200497.6|200405.8|200434.4|200354.7|12
1730393590000|2024-10-31 16:53:10|200484.9|200359.9|200482.9|200357.9|200495|200370|200473.8|200348.8|11
1730393600000|2024-10-31 16:53:20|200482.7|200357.7|200483.5|200358.5|200483.6|200358.6|200474.2|200349.2|15
1730393610000|2024-10-31 16:53:30|200483.2|200358.2|200454.8|200329.8|200484.1|200359.1|200454.1|200329.1|24
1730393620000|2024-10-31 16:53:40|200427.6|200377.6|200471|200346|200471|200377.6|200415.9|200332.1|9
1730393630000|2024-10-31 16:53:50|200445.6|200320.6|200476.5|200351.5|200477.8|200377.3|200427.3|200320.4|13
1730393640000|2024-10-31 16:54:00|200439.3|200389.3|200431.9|200381.9|200439.3|200389.3|200427.9|200377.9|10
1730393650000|2024-10-31 16:54:10|200433.4|200383.4|200431.9|200381.9|200433.6|200383.6|200431.9|200381.9|3
1730393660000|2024-10-31 16:54:20|200433.6|200383.6|200446.6|200321.6|200483|200383.6|200432.1|200307.1|13
1730393670000|2024-10-31 16:54:30|200448.6|200323.6|200451.2|200326.2|200452|200371|200414.5|200305.9|14
1730393680000|2024-10-31 16:54:40|200412.2|200362.2|200453.2|200328.2|200463.2|200371.4|200403.1|200324.5|13
1730393690000|2024-10-31 16:54:50|200452.7|200327.7|200461.1|200336.1|200480.1|200378.1|200425.7|200327.7|23
1730393700000|2024-10-31 16:55:00|200463.1|200338.1|200482.9|200357.9|200482.9|200361.7|200395.1|200323.2|16
1730393710000|2024-10-31 16:55:10|200483.6|200358.6|200483|200358|200484.2|200359.2|200483|200358|3
1730393720000|2024-10-31 16:55:20|200483.1|200358.1|200483.5|200358.5|200483.5|200358.5|200483.1|200358.1|2
1730393730000|2024-10-31 16:55:30|200481.1|200356.1|200402.1|200352.1|200482.6|200357.6|200397.5|200323.7|7
1730393740000|2024-10-31 16:55:40|200451.8|200326.8|200467.1|200342.1|200467.1|200365.7|200397.2|200315.1|25
1730393750000|2024-10-31 16:55:50|200466.3|200341.3|200487.7|200362.7|200487.7|200362.7|200466.3|200341.3|8
1730393760000|2024-10-31 16:56:00|200485.3|200360.3|200485.8|200360.8|200485.8|200360.8|200481.8|200356.8|10
1730393770000|2024-10-31 16:56:10|200486.7|200361.7|200482.4|200357.4|200486.7|200361.7|200480.8|200355.8|7
1730393780000|2024-10-31 16:56:20|200475.9|200350.9|200476.4|200351.4|200481.9|200356.9|200475.9|200350.9|4
1730393790000|2024-10-31 16:56:30|200476.5|200351.5|200482.6|200357.6|200482.6|200357.6|200476.5|200351.5|3
1730393810000|2024-10-31 16:56:50|200480.8|200355.8|200465.3|200340.3|200480.8|200355.8|200465|200340|10
1730393820000|2024-10-31 16:57:00|200465.8|200340.8|200465.6|200340.6|200469.1|200344.1|200460.1|200335.1|7
1730393830000|2024-10-31 16:57:10|200469.6|200344.6|200465.6|200340.6|200472.6|200347.6|200464.4|200339.4|12
1730393840000|2024-10-31 16:57:20|200465|200340|200482.6|200357.6|200482.6|200357.6|200464.6|200339.6|9
1730393850000|2024-10-31 16:57:30|200481.6|200356.6|200466.2|200341.2|200481.6|200356.6|200457.9|200332.9|12
1730393860000|2024-10-31 16:57:40|200464.2|200339.2|200463.6|200338.6|200467.7|200342.7|200460.9|200335.9|7
1730393870000|2024-10-31 16:57:50|200461.9|200336.9|200430.1|200305.1|200463|200338|200430.1|200305.1|9
1730393880000|2024-10-31 16:58:00|200428.9|200303.9|200422.1|200297.1|200430.6|200305.6|200422.1|200297.1|9
1730393890000|2024-10-31 16:58:10|200426.8|200301.8|200403|200278|200428.6|200303.6|200399|200274|8
1730393900000|2024-10-31 16:58:20|200401.8|200276.8|200402.9|200277.9|200403.7|200278.7|200392.3|200267.3|9
1730393910000|2024-10-31 16:58:30|200412.9|200287.9|200406|200281|200412.9|200287.9|200399|200274|10
1730393920000|2024-10-31 16:58:40|200405.2|200280.2|200408|200283|200410.5|200285.5|200405.2|200280.2|7
1730393930000|2024-10-31 16:58:50|200407.3|200282.3|200401.5|200276.5|200407.3|200282.3|200401.5|200276.5|6
1730393940000|2024-10-31 16:59:00|200402.1|200277.1|200368.2|200243.2|200402.1|200282.7|200332.7|200231|20
1730393950000|2024-10-31 16:59:10|200369.5|200244.5|200393.8|200268.8|200393.8|200268.8|200359.6|200234.6|27
1730393960000|2024-10-31 16:59:20|200390.5|200265.5|200390.4|200265.4|200393.9|200268.9|200371.8|200246.8|25
1730393970000|2024-10-31 16:59:30|200388.5|200263.5|200384.1|200259.1|200388.5|200263.5|200376.6|200251.6|22
1730393980000|2024-10-31 16:59:40|200385.8|200260.8|200383.5|200258.5|200394.4|200269.4|200377.3|200252.3|19
1730393990000|2024-10-31 16:59:50|200382.6|200257.6|200377.3|200252.3|200395.9|200270.9|200377.3|200252.3|21
1730394000000|2024-10-31 17:00:00|200380.6|200255.6|200353.7|200228.7|200380.6|200272.4|200322.4|200228.1|32
1730394010000|2024-10-31 17:00:10|200355.3|200230.3|200360.8|200310.8|200386.7|200312.6|200349.4|200230.3|25
1730394020000|2024-10-31 17:00:20|200349.4|200299.4|200351.3|200301.3|200381.9|200314.6|200343.8|200253.9|22
1730394030000|2024-10-31 17:00:30|200351.1|200301.1|200340.6|200290.6|200376.2|200301.5|200319.7|200238.5|18
1730394040000|2024-10-31 17:00:40|200339.3|200289.3|200390.8|200265.8|200393.1|200289.3|200326.1|200257.3|17
1730394050000|2024-10-31 17:00:50|200391.5|200266.5|200390.1|200265.1|200391.5|200266.5|200384.5|200259.5|10
1730394060000|2024-10-31 17:01:00|200377.2|200252.2|200389.5|200264.5|200392.2|200267.2|200377.2|200252.2|19
1730394070000|2024-10-31 17:01:10|200388.4|200263.4|200388.3|200263.3|200389.8|200264.8|200387.1|200262.1|5
1730394080000|2024-10-31 17:01:20|200389.7|200264.7|200369.9|200244.9|200391.1|200295.1|200328.5|200234.6|16
1730394090000|2024-10-31 17:01:30|200365.7|200240.7|200357.4|200307.4|200366.5|200310|200351.3|200237.4|19
1730394100000|2024-10-31 17:01:40|200358.7|200308.7|200357.5|200307.5|200358.7|200308.7|200357.5|200307.5|4
1730394110000|2024-10-31 17:01:50|200356.4|200306.4|200342.5|200292.5|200356.5|200306.5|200342.5|200292.5|13
1730394120000|2024-10-31 17:02:00|200338.8|200288.8|200393.7|200268.7|200393.7|200307.1|200338.8|200265.1|18
1730394130000|2024-10-31 17:02:10|200392.2|200267.2|200355.9|200305.9|200392.2|200305.9|200348.3|200256.3|16
1730394140000|2024-10-31 17:02:20|200354.7|200304.7|200362.9|200312.9|200378.5|200328.5|200354.5|200304.5|13
1730394150000|2024-10-31 17:02:30|200361.3|200311.3|200358.7|200308.7|200362.7|200312.7|200358.7|200308.7|8
1730394160000|2024-10-31 17:02:40|200359.5|200309.5|200357|200307|200363.2|200313.2|200353.7|200303.7|13
1730394170000|2024-10-31 17:02:50|200357.9|200307.9|200360.3|200310.3|200360.7|200310.7|200352.7|200302.7|11
1730394180000|2024-10-31 17:03:00|200359.4|200309.4|200357.3|200307.3|200361.6|200311.6|200353.7|200303.7|10
1730394190000|2024-10-31 17:03:10|200360.8|200310.8|200360.9|200310.9|200360.9|200310.9|200352.4|200302.4|5
1730394200000|2024-10-31 17:03:20|200359.6|200309.6|200358.6|200308.6|200360.8|200310.8|200356.2|200306.2|10
1730394210000|2024-10-31 17:03:30|200359.6|200309.6|200356|200306|200363.6|200313.6|200350.4|200300.4|8
1730394220000|2024-10-31 17:03:40|200355|200305|200355.5|200305.5|200358|200308|200353.1|200303.1|5
1730394230000|2024-10-31 17:03:50|200354.7|200304.7|200361.8|200311.8|200362.1|200312.1|200354.7|200304.7|6
1730394240000|2024-10-31 17:04:00|200360.7|200310.7|200355.5|200305.5|200360.8|200310.8|200349.2|200299.2|11
1730394250000|2024-10-31 17:04:10|200354.4|200304.4|200354|200304|200355.4|200305.4|200354|200304|4
1730394260000|2024-10-31 17:04:20|200348.4|200298.4|200356|200306|200356.8|200306.8|200348.4|200298.4|6
1730394270000|2024-10-31 17:04:30|200354.4|200304.4|200356|200306|200356|200306|200346.8|200296.8|13
1730394280000|2024-10-31 17:04:40|200358.6|200308.6|200343.5|200293.5|200361.2|200311.2|200339.9|200289.9|24
1730394290000|2024-10-31 17:04:50|200353.2|200303.2|200363.7|200313.7|200363.7|200313.7|200344.3|200294.3|21
1730394300000|2024-10-31 17:05:00|200362.8|200312.8|200363.1|200313.1|200364.8|200314.8|200361.4|200311.4|6
1730394310000|2024-10-31 17:05:10|200400.4|200275.4|200422.9|200297.9|200429.2|200304.2|200396.9|200271.9|17
1730394320000|2024-10-31 17:05:20|200425.1|200300.1|200426.5|200301.5|200426.5|200301.5|200425.1|200300.1|2
1730394330000|2024-10-31 17:05:30|200419.9|200294.9|200402.3|200277.3|200446.5|200321.5|200399.1|200274.1|20
1730394340000|2024-10-31 17:05:40|200401.6|200276.6|200401.6|200276.6|200404.7|200279.7|200396|200271|5
1730394350000|2024-10-31 17:05:50|200404.4|200279.4|200454.5|200329.5|200454.5|200329.5|200404.4|200279.4|15
1730394360000|2024-10-31 17:06:00|200451.8|200326.8|200441.5|200316.5|200451.8|200326.8|200439.4|200314.4|5
1730394370000|2024-10-31 17:06:10|200438.6|200313.6|200398.2|200273.2|200438.6|200313.6|200398.2|200273.2|12
1730394380000|2024-10-31 17:06:20|200398.4|200273.4|200396.5|200271.5|200398.4|200273.4|200395.3|200270.3|7
1730394390000|2024-10-31 17:06:30|200395.7|200270.7|200408.6|200283.6|200408.6|200283.6|200394.1|200269.1|8
1730394400000|2024-10-31 17:06:40|200403|200278|200404.3|200279.3|200405.3|200280.3|200396.1|200271.1|16
1730394410000|2024-10-31 17:06:50|200405.3|200280.3|200400.2|200275.2|200407|200282|200396.9|200271.9|11
1730394420000|2024-10-31 17:07:00|200399.3|200274.3|200400.5|200275.5|200401.3|200276.3|200399.3|200274.3|4
1730394430000|2024-10-31 17:07:10|200401.9|200276.9|200412.1|200287.1|200419.3|200294.3|200400.1|200275.1|16
1730394440000|2024-10-31 17:07:20|200413|200288|200412.8|200287.8|200413|200288|200411|200286|6
1730394450000|2024-10-31 17:07:30|200411.4|200286.4|200412.4|200287.4|200412.4|200287.4|200411.4|200286.4|2
1730394460000|2024-10-31 17:07:40|200412.7|200287.7|200429.4|200304.4|200439.9|200314.9|200412.7|200287.7|18
1730394470000|2024-10-31 17:07:50|200434.4|200309.4|200444.2|200319.2|200448.7|200323.7|200432.4|200307.4|11
1730394480000|2024-10-31 17:08:00|200443.4|200318.4|200443.8|200318.8|200444.9|200319.9|200441.7|200316.7|18
1730394490000|2024-10-31 17:08:10|200442.5|200317.5|200435.4|200310.4|200457.9|200365.8|200415.8|200307|16
1730394500000|2024-10-31 17:08:20|200436.2|200311.2|200433|200308|200436.8|200311.8|200431|200306|12
1730394510000|2024-10-31 17:08:30|200432.2|200307.2|200446.1|200321.1|200446.4|200321.4|200426.7|200301.7|20
1730394520000|2024-10-31 17:08:40|200444.8|200319.8|200440|200315|200444.8|200319.8|200437.1|200312.1|13
1730394530000|2024-10-31 17:08:50|200441.2|200316.2|200441.6|200316.6|200446.2|200321.2|200439.9|200314.9|8
1730394540000|2024-10-31 17:09:00|200440|200315|200399.9|200349.9|200444.6|200372.1|200399.2|200303.1|19
1730394550000|2024-10-31 17:09:10|200402.2|200352.2|200407|200357|200412|200362|200394.4|200344.4|13
1730394560000|2024-10-31 17:09:20|200406.1|200356.1|200380.3|200330.3|200406.1|200356.1|200366.1|200316.1|18
1730394570000|2024-10-31 17:09:30|200380|200330|200404.7|200279.7|200417.6|200330|200379.8|200279.7|11
1730394580000|2024-10-31 17:09:40|200403.8|200278.8|200416.4|200291.4|200422.8|200297.8|200402.1|200277.1|22
1730394590000|2024-10-31 17:09:50|200417.1|200292.1|200371.2|200321.2|200417.6|200321.6|200366.2|200281.6|11
1730394600000|2024-10-31 17:10:00|200370.2|200320.2|200361.8|200311.8|200370.2|200320.2|200360.6|200310.6|16
1730394610000|2024-10-31 17:10:10|200360.6|200310.6|200371.1|200321.1|200371.1|200321.1|200344.9|200294.9|18
1730394620000|2024-10-31 17:10:20|200370.1|200320.1|200360.3|200310.3|200370.1|200320.1|200358.2|200308.2|14
1730394630000|2024-10-31 17:10:30|200359.3|200309.3|200360.5|200310.5|200360.5|200310.5|200358.2|200308.2|4
1730394640000|2024-10-31 17:10:40|200361.7|200311.7|200443.1|200318.1|200447.5|200322.5|200361.7|200304|22
1730394650000|2024-10-31 17:10:50|200442.4|200317.4|200455.9|200330.9|200463.6|200374.9|200403.2|200312.8|28
1730394660000|2024-10-31 17:11:00|200444.4|200319.4|200413.9|200363.9|200462.4|200363.9|200410.5|200318.6|24
1730394670000|2024-10-31 17:11:10|200418.2|200368.2|200469|200344|200470|200368.2|200418.2|200334.9|24
1730394680000|2024-10-31 17:11:20|200467.4|200342.4|200480.2|200355.2|200505|200380|200465.9|200340.9|29
1730394690000|2024-10-31 17:11:30|200481.4|200356.4|200473.3|200348.3|200481.4|200356.4|200471.5|200346.5|14
1730394700000|2024-10-31 17:11:40|200472|200347|200430|200305|200474.8|200349.8|200430|200305|22
1730394710000|2024-10-31 17:11:50|200429.4|200304.4|200439|200314|200444.8|200319.8|200413.1|200288.1|18
1730394720000|2024-10-31 17:12:00|200436.9|200311.9|200399.7|200274.7|200438.5|200313.5|200396.8|200271.8|18
1730394730000|2024-10-31 17:12:10|200401|200276|200402|200277|200404.3|200279.3|200397.7|200272.7|14
1730394740000|2024-10-31 17:12:20|200402.8|200277.8|200395.3|200270.3|200404.2|200279.2|200395.3|200270.3|4
1730394750000|2024-10-31 17:12:30|200396.2|200271.2|200396.2|200271.2|200396.2|200271.2|200396.2|200271.2|1
1730394760000|2024-10-31 17:12:40|200392.3|200267.3|200386.7|200261.7|200396.2|200271.2|200386.4|200261.4|8
1730394770000|2024-10-31 17:12:50|200388|200263|200390.6|200265.6|200393.5|200268.5|200386.9|200261.9|9
1730394780000|2024-10-31 17:13:00|200392.1|200267.1|200398.2|200273.2|200398.2|200273.2|200392.1|200267.1|6
1730394790000|2024-10-31 17:13:10|200402.4|200277.4|200398.6|200273.6|200403.5|200278.5|200398.6|200273.6|4
1730394800000|2024-10-31 17:13:20|200397.9|200272.9|200396.7|200271.7|200399.7|200274.7|200391.9|200266.9|12
1730394810000|2024-10-31 17:13:30|200391.9|200266.9|200399.6|200274.6|200403.6|200278.6|200391.9|200266.9|14
1730394820000|2024-10-31 17:13:40|200398.9|200273.9|200408.6|200283.6|200408.6|200283.6|200394.8|200269.8|9
1730394830000|2024-10-31 17:13:50|200419.2|200294.2|200395.5|200270.5|200420.1|200295.1|200391.3|200266.3|12
1730394840000|2024-10-31 17:14:00|200396.1|200271.1|200388.5|200263.5|200396.2|200271.2|200387|200262|7
1730394850000|2024-10-31 17:14:10|200384.3|200259.3|200392.7|200267.7|200393|200268|200383.1|200258.1|9
1730394860000|2024-10-31 17:14:20|200391.7|200266.7|200387.4|200262.4|200391.7|200266.7|200384.1|200259.1|4
1730394870000|2024-10-31 17:14:30|200384.4|200259.4|200384.3|200259.3|200384.4|200259.4|200383.2|200258.2|3
1730394880000|2024-10-31 17:14:40|200383.2|200258.2|200327.6|200202.6|200384.3|200259.3|200322.8|200197.8|13
1730394890000|2024-10-31 17:14:50|200333.4|200208.4|200376.8|200251.8|200376.8|200268.2|200318.2|200207.3|24
1730394900000|2024-10-31 17:15:00|200376.7|200251.7|200407.8|200282.8|200407.8|200311.7|200349.5|200248.3|21
1730394910000|2024-10-31 17:15:10|200405.3|200280.3|200369.9|200319.9|200410.4|200319.9|200362.7|200263.4|18
1730394920000|2024-10-31 17:15:20|200369.7|200319.7|200371.8|200321.8|200372.4|200322.4|200365.8|200315.8|8
1730394930000|2024-10-31 17:15:30|200372.9|200322.9|200430.5|200305.5|200434.8|200322.9|200372.9|200300.4|14
1730394940000|2024-10-31 17:15:40|200431.1|200306.1|200429.9|200304.9|200432.9|200355.7|200390.7|200302.3|13
1730394950000|2024-10-31 17:15:50|200429.5|200304.5|200411.6|200286.6|200430.5|200340.1|200383.1|200281.8|18
1730394960000|2024-10-31 17:16:00|200410.5|200285.5|200407.3|200282.3|200410.8|200285.8|200401.2|200276.2|9
1730394970000|2024-10-31 17:16:10|200406.6|200281.6|200409.9|200284.9|200409.9|200284.9|200405.5|200280.5|5
1730394980000|2024-10-31 17:16:20|200410.3|200285.3|200410.3|200285.3|200411.2|200286.2|200410.3|200285.3|3
1730394990000|2024-10-31 17:16:30|200409|200284|200409|200284|200409|200284|200409|200284|1
1730395000000|2024-10-31 17:16:40|200408.9|200283.9|200392.3|200342.3|200440.8|200350.7|200368.6|200283.9|23
1730395010000|2024-10-31 17:16:50|200391.8|200341.8|200429.5|200304.5|200433.9|200341.9|200391.8|200301.5|12
1730395020000|2024-10-31 17:17:00|200427.3|200302.3|200439.2|200314.2|200442.2|200341.4|200391.4|200293.2|17
1730395030000|2024-10-31 17:17:10|200440.5|200315.5|200432.4|200307.4|200441.5|200316.5|200432.4|200307.4|17
1730395040000|2024-10-31 17:17:20|200434|200309|200433.1|200308.1|200439.8|200314.8|200432.8|200307.8|15
1730395050000|2024-10-31 17:17:30|200432.3|200307.3|200436.7|200311.7|200437.9|200312.9|200432.3|200307.3|10
1730395060000|2024-10-31 17:17:40|200435.5|200310.5|200435.9|200310.9|200435.9|200310.9|200435.5|200310.5|2
1730395070000|2024-10-31 17:17:50|200434.8|200309.8|200437.6|200312.6|200438|200313|200434.3|200309.3|13
1730395080000|2024-10-31 17:18:00|200439.4|200314.4|200438.8|200313.8|200442.7|200317.7|200437|200312|16
1730395090000|2024-10-31 17:18:10|200437.9|200312.9|200435.3|200310.3|200440.2|200315.2|200433.6|200308.6|10
1730395100000|2024-10-31 17:18:20|200434.5|200309.5|200433.7|200308.7|200434.8|200309.8|200428.3|200303.3|15
1730395110000|2024-10-31 17:18:30|200434.5|200309.5|200441.9|200316.9|200442.8|200353|200393.5|200308.5|18
1730395120000|2024-10-31 17:18:40|200443.3|200318.3|200426.5|200376.5|200466.9|200382.5|200388.1|200312.4|23
1730395130000|2024-10-31 17:18:50|200428.4|200378.4|200437.7|200387.7|200484.1|200404|200410|200332.2|19
1730395140000|2024-10-31 17:19:00|200439.7|200389.7|200480.6|200355.6|200481.7|200403.3|200439.7|200350.7|10
1730395150000|2024-10-31 17:19:10|200480|200355|200473.1|200348.1|200480|200373.8|200423.8|200341|24
1730395160000|2024-10-31 17:19:20|200473.4|200348.4|200476.5|200351.5|200476.6|200399.7|200420.5|200348.4|13
1730395170000|2024-10-31 17:19:30|200478.7|200353.7|200469.1|200344.1|200478.7|200389.8|200426.2|200341|19
1730395180000|2024-10-31 17:19:40|200420.9|200370.9|200478.7|200353.7|200483.8|200398.3|200420.9|200344.4|24
1730395190000|2024-10-31 17:19:50|200484.5|200359.5|200480.2|200355.2|200484.5|200411.1|200461.1|200354.7|8
1730395200000|2024-10-31 17:20:00|200478.5|200353.5|200478.6|200353.6|200482.9|200396.8|200438.2|200344.3|20
1730395210000|2024-10-31 17:20:10|200477|200352|200481.4|200356.4|200481.4|200377|200427|200350.6|5
1730395220000|2024-10-31 17:20:20|200478.7|200353.7|200475.3|200350.3|200479.3|200392.5|200433.9|200345.3|11
1730395230000|2024-10-31 17:20:30|200426|200376|200466.1|200341.1|200474.7|200376|200416.5|200341.1|19
1730395240000|2024-10-31 17:20:40|200468.6|200343.6|200480.4|200355.4|200484.7|200377.1|200424.6|200343.6|18
1730395250000|2024-10-31 17:20:50|200480.5|200355.5|200480.8|200355.8|200482|200357|200475.4|200350.4|6
1730395260000|2024-10-31 17:21:00|200479.4|200354.4|200478.5|200353.5|200501|200425.5|200436.9|200351.9|18
1730395270000|2024-10-31 17:21:10|200428.5|200378.5|200451.1|200401.1|200498.7|200415.3|200428.5|200353.4|25
1730395280000|2024-10-31 17:21:20|200438.1|200388.1|200509.1|200459.1|200513.7|200463.7|200438.1|200358.6|22
1730395290000|2024-10-31 17:21:30|200556|200431|200541.3|200491.3|200556|200492.3|200508.7|200422.5|18
1730395300000|2024-10-31 17:21:40|200539.1|200489.1|200527.9|200477.9|200583.6|200496.3|200507.7|200446.5|30
1730395310000|2024-10-31 17:21:50|200557.9|200507.9|200609.1|200484.1|200609.7|200507.9|200557.9|200459.4|19
1730395320000|2024-10-31 17:22:00|200620|200495|200693|200568|200693|200607.9|200606.9|200495|28
1730395330000|2024-10-31 17:22:10|200692.8|200567.8|200636.1|200586.1|200699|200596.9|200636.1|200564.5|19
1730395340000|2024-10-31 17:22:20|200636|200586|200636.4|200586.4|200650.3|200600.3|200633.9|200583.9|11
1730395350000|2024-10-31 17:22:30|200633.9|200583.9|200633.1|200583.1|200635.5|200585.5|200633.1|200583.1|9
1730395360000|2024-10-31 17:22:40|200633|200583|200608.3|200558.3|200633|200583|200607.1|200557.1|16
1730395370000|2024-10-31 17:22:50|200613.4|200563.4|200611.8|200561.8|200620.6|200570.6|200600.8|200550.8|14
1730395380000|2024-10-31 17:23:00|200613.9|200563.9|200591.7|200541.7|200617.8|200567.8|200589.8|200539.8|17
1730395390000|2024-10-31 17:23:10|200593|200543|200622.1|200572.1|200624|200574|200593|200543|12
1730395400000|2024-10-31 17:23:20|200615.3|200565.3|200585|200535|200627.6|200571.6|200585|200499.3|12
1730395410000|2024-10-31 17:23:30|200584.1|200534.1|200638.2|200513.2|200641|200538.3|200583|200513.1|12
1730395420000|2024-10-31 17:23:40|200639.5|200514.5|200752.2|200627.2|200752.2|200627.2|200639.5|200514.5|9
1730395430000|2024-10-31 17:23:50|200751.6|200626.6|200773.8|200648.8|200789.2|200664.2|200751.3|200626.3|16
1730395440000|2024-10-31 17:24:00|200775.1|200650.1|200706|200656|200775.1|200658.5|200694.2|200607|23
1730395450000|2024-10-31 17:24:10|200696.6|200646.6|200702.4|200577.4|200714.3|200646.6|200696.2|200571.2|13
1730395460000|2024-10-31 17:24:20|200704.5|200579.5|200713.9|200588.9|200716.5|200591.5|200704.5|200579.5|9
1730395470000|2024-10-31 17:24:30|200714.3|200589.3|200707.7|200582.7|200714.3|200589.3|200701.1|200576.1|5
1730395480000|2024-10-31 17:24:40|200706|200581|200655.1|200605.1|200706|200605.1|200636.4|200544.8|12
1730395490000|2024-10-31 17:24:50|200668.5|200618.5|200640|200590|200691.1|200618.5|200628.1|200545|26
1730395500000|2024-10-31 17:25:00|200644.4|200594.4|200642.9|200592.9|200676.4|200606.8|200636.5|200551.4|16
1730395510000|2024-10-31 17:25:10|200628.5|200578.5|200645.8|200595.8|200655.1|200605.1|200628.5|200578.5|17
1730395520000|2024-10-31 17:25:20|200630.8|200580.8|200647.5|200597.5|200678.6|200597.5|200630.8|200553.6|4
1730395530000|2024-10-31 17:25:30|200682.8|200557.8|200617.6|200567.6|200682.8|200585.9|200617.6|200543.3|10
1730395540000|2024-10-31 17:25:40|200619.4|200569.4|200671.8|200546.8|200671.8|200583.9|200619.4|200538.2|9
1730395550000|2024-10-31 17:25:50|200667|200542|200683.6|200558.6|200692.7|200567.7|200658.1|200533.1|16
1730395560000|2024-10-31 17:26:00|200684.1|200559.1|200715.8|200590.8|200715.8|200590.8|200683.4|200558.4|9
1730395570000|2024-10-31 17:26:10|200712.6|200587.6|200723.2|200598.2|200724.3|200599.3|200710.3|200585.3|11
1730395580000|2024-10-31 17:26:20|200723.1|200598.1|200710.4|200585.4|200723.1|200598.1|200696.6|200571.6|14
1730395590000|2024-10-31 17:26:30|200696.4|200571.4|200697.8|200572.8|200702|200577|200680.9|200555.9|12
1730395600000|2024-10-31 17:26:40|200688.2|200563.2|200682.8|200557.8|200698.5|200573.5|200676.8|200551.8|15
1730395610000|2024-10-31 17:26:50|200683.8|200558.8|200656.6|200531.6|200692.7|200567.7|200651.3|200526.3|20
1730395620000|2024-10-31 17:27:00|200656.9|200531.9|200660.8|200535.8|200665.1|200540.1|200653.2|200528.2|19
1730395630000|2024-10-31 17:27:10|200661.3|200536.3|200665.5|200540.5|200666.2|200541.2|200653.2|200528.2|17
1730395640000|2024-10-31 17:27:20|200665.2|200540.2|200665.8|200540.8|200666|200541|200660.2|200535.2|23
1730395650000|2024-10-31 17:27:30|200665.3|200540.3|200663.8|200538.8|200665.8|200540.8|200649.1|200524.1|14
1730395660000|2024-10-31 17:27:40|200664|200539|200653.6|200528.6|200664.3|200539.3|200636.7|200511.7|23
1730395670000|2024-10-31 17:27:50|200653.8|200528.8|200653.8|200528.8|200654.3|200529.3|200652.9|200527.9|14
1730395680000|2024-10-31 17:28:00|200654.8|200529.8|200653.8|200528.8|200655.2|200530.2|200653.8|200528.8|10
1730395690000|2024-10-31 17:28:10|200652.7|200527.7|200655.4|200530.4|200655.4|200530.4|200643.3|200518.3|14
1730395700000|2024-10-31 17:28:20|200655.9|200530.9|200657.3|200532.3|200657.4|200532.4|200647.6|200522.6|18
1730395710000|2024-10-31 17:28:30|200657.1|200532.1|200651.6|200526.6|200657.1|200532.1|200633.2|200508.2|22
1730395720000|2024-10-31 17:28:40|200639.8|200514.8|200648.5|200523.5|200657.8|200532.8|200632.6|200507.6|27
1730395730000|2024-10-31 17:28:50|200658.7|200533.7|200650.6|200525.6|200658.7|200533.7|200640.3|200515.3|27
1730395740000|2024-10-31 17:29:00|200649.4|200524.4|200649.3|200524.3|200663.2|200538.2|200647.2|200522.2|21
1730395750000|2024-10-31 17:29:10|200650|200525|200653.8|200528.8|200666.2|200541.2|200648.5|200523.5|24
1730395760000|2024-10-31 17:29:20|200652.7|200527.7|200658.3|200533.3|200658.3|200533.3|200651.9|200526.9|9
1730395770000|2024-10-31 17:29:30|200658.9|200533.9|200653.5|200528.5|200660.3|200535.3|200644.1|200519.1|23
1730395780000|2024-10-31 17:29:40|200655.4|200530.4|200655.7|200526.3|200665.1|200540.1|200653.9|200526.3|15
1730395790000|2024-10-31 17:29:50|200653|200525.9|200652.2|200527.2|200661.3|200531.6|200644.1|200517.1|25
1730395800000|2024-10-31 17:30:00|200624.7|200499.7|200624.4|200499.4|200633.4|200508.3|200624.3|200499.3|11
1730395810000|2024-10-31 17:30:10|200624.9|200499.9|200607.8|200482.8|200629|200504|200586.8|200461.8|13
1730395820000|2024-10-31 17:30:20|200588.5|200463.5|200596.7|200471.7|200598|200504.4|200547.2|200462.7|20
1730395830000|2024-10-31 17:30:30|200595.2|200470.2|200594|200469|200598.1|200473.1|200565.4|200440.4|25
1730395840000|2024-10-31 17:30:40|200598.6|200466.5|200591.4|200459.8|200598.6|200466.5|200591.4|200459.8|3
1730395850000|2024-10-31 17:30:50|200588.8|200462.4|200587|200462|200590.3|200465.3|200564.8|200438.6|12
1730395860000|2024-10-31 17:31:00|200587.4|200462.4|200581.1|200456.1|200587.4|200462.4|200576|200451|17
1730395870000|2024-10-31 17:31:10|200582.2|200457.2|200585.7|200460.7|200609.3|200484.3|200582.2|200457.2|20
1730395880000|2024-10-31 17:31:20|200583.2|200458.2|200524.5|200399.5|200583.2|200458.2|200502.9|200377.9|30
1730395890000|2024-10-31 17:31:30|200523.6|200398.6|200578.4|200453.4|200589.2|200464.2|200523.6|200398.6|17
1730395900000|2024-10-31 17:31:40|200577.4|200452.4|200587.6|200462.6|200593.9|200468.9|200577.4|200452.4|26
1730395910000|2024-10-31 17:31:50|200581.5|200456.5|200596.9|200463.8|200597.8|200466.9|200581.5|200448.6|12
1730395920000|2024-10-31 17:32:00|200597.8|200464.4|200587.9|200457.7|200597.8|200469.1|200583.3|200453.4|8
1730395930000|2024-10-31 17:32:10|200588|200457.9|200603.3|200478.3|200603.6|200478.6|200588|200457.6|10
1730395940000|2024-10-31 17:32:20|200613.1|200477.1|200582.2|200457.2|200630.6|200505.6|200582.2|200457.2|16
1730395950000|2024-10-31 17:32:30|200586.3|200461.3|200601.2|200463.9|200608.2|200482.6|200579.5|200454.5|13
1730395960000|2024-10-31 17:32:40|200600.1|200464|200575.9|200441|200600.1|200464|200561.9|200428.5|18
1730395970000|2024-10-31 17:32:50|200574.8|200441.1|200567.3|200439.4|200581.5|200441.8|200557.3|200432.3|18
1730395980000|2024-10-31 17:33:00|200567.7|200439.1|200559.8|200434.8|200569.7|200439.5|200539|200414|17
1730395990000|2024-10-31 17:33:10|200548|200423|200646.5|200521.5|200646.5|200548.2|200548|200423|30
1730396000000|2024-10-31 17:33:20|200620.8|200495.8|200605.6|200555.6|200620.8|200555.6|200573.2|200469.9|25
1730396010000|2024-10-31 17:33:30|200599.3|200549.3|200618.1|200493.1|200630.4|200563.9|200586.6|200493.1|15
1730396020000|2024-10-31 17:33:40|200617.9|200492.9|200567.9|200517.9|200637.6|200557.1|200566.7|200492.9|26
1730396030000|2024-10-31 17:33:50|200567.7|200517.7|200528.2|200401.2|200583.9|200533.9|200526.2|200399.9|26
1730396040000|2024-10-31 17:34:00|200533.1|200406.5|200533.8|200407.1|200535.1|200408.1|200532.5|200405.5|13
1730396050000|2024-10-31 17:34:10|200534.5|200407.5|200526|200401|200539|200414|200515.6|200390.6|14
1730396060000|2024-10-31 17:34:20|200532.6|200407.6|200509.5|200384.5|200538|200413|200509.5|200384.5|6
1730396070000|2024-10-31 17:34:30|200509.6|200384.6|200508.6|200383.6|200509.6|200384.6|200502.7|200377.7|3
1730396080000|2024-10-31 17:34:40|200514.7|200389.7|200511.8|200386.8|200514.7|200389.7|200503.7|200378.7|9
1730396090000|2024-10-31 17:34:50|200503.7|200378.7|200510.8|200385.8|200515.5|200390.5|200503.7|200378.7|12
1730396100000|2024-10-31 17:35:00|200515.1|200390.1|200508.4|200383.4|200515.8|200390.8|200508.4|200383.4|5
1730396110000|2024-10-31 17:35:10|200508.9|200383.9|200509.2|200384.2|200509.2|200384.2|200508.3|200383.3|3
1730396120000|2024-10-31 17:35:20|200507.7|200382.7|200441.4|200316.4|200510.6|200383.4|200437.2|200312.2|16
1730396130000|2024-10-31 17:35:30|200441.1|200316.1|200441.1|200316.1|200448.7|200323.7|200441.1|200316.1|14
1730396140000|2024-10-31 17:35:40|200450.4|200325.4|200494.5|200369.5|200501.7|200412.8|200402.4|200325.4|14
1730396150000|2024-10-31 17:35:50|200498.3|200373.3|200495.3|200370.3|200513.8|200388.8|200484.2|200359.2|29
1730396160000|2024-10-31 17:36:00|200456.4|200406.4|200426.2|200376.2|200476.3|200406.4|200426.2|200351.3|15
1730396170000|2024-10-31 17:36:10|200437.5|200387.5|200437.6|200387.6|200477.5|200411.8|200433.5|200335.3|21
1730396180000|2024-10-31 17:36:20|200426|200376|200474.5|200349.5|200474.7|200396.1|200426|200337.1|8
1730396190000|2024-10-31 17:36:30|200477.6|200352.6|200440.8|200390.8|200477.6|200390.8|200440.8|200352.6|2
1730396200000|2024-10-31 17:36:40|200443.1|200393.1|200436.2|200386.2|200463.3|200413.3|200436.2|200386.2|11
1730396210000|2024-10-31 17:36:50|200437.8|200387.8|200518.9|200393.9|200518.9|200434.4|200437.8|200369.9|18
1730396220000|2024-10-31 17:37:00|200516.7|200391.7|200516|200391|200523.6|200398.6|200509.4|200384.4|14
1730396230000|2024-10-31 17:37:10|200513.9|200388.9|200457.4|200332.4|200515.8|200390.8|200457.2|200332.2|9
1730396240000|2024-10-31 17:37:20|200457.3|200332.3|200453.4|200328.4|200457.3|200332.3|200453.4|200328.4|4
1730396250000|2024-10-31 17:37:30|200453.5|200328.5|200452.1|200327.1|200454.6|200329.6|200452.1|200327.1|4
1730396270000|2024-10-31 17:37:50|200450.4|200325.4|200435.7|200310.7|200450.4|200325.4|200433.9|200308.9|7
1730396280000|2024-10-31 17:38:00|200434.7|200309.7|200391.9|200266.9|200434.7|200309.7|200390.5|200265.5|14
1730396290000|2024-10-31 17:38:10|200386.5|200261.5|200392.2|200267.2|200392.2|200267.2|200379.1|200254.1|10
1730396300000|2024-10-31 17:38:20|200387.7|200262.7|200380.6|200255.6|200387.7|200286.5|200336.5|200254|13
1730396310000|2024-10-31 17:38:30|200381.4|200256.4|200337.8|200287.8|200381.4|200295.3|200335.4|200250.1|11
1730396320000|2024-10-31 17:38:40|200333.5|200283.5|200426.1|200301.1|200426.1|200301.1|200329|200247.6|21
1730396330000|2024-10-31 17:38:50|200412.7|200287.7|200423.3|200298.3|200427.2|200339.8|200386.9|200287.7|14
1730396340000|2024-10-31 17:39:00|200421.6|200296.6|200425.3|200300.3|200425.3|200316.2|200366.2|200286.8|17
1730396350000|2024-10-31 17:39:10|200423.8|200298.8|200400.7|200275.7|200423.8|200325.8|200366.8|200266.7|21
1730396360000|2024-10-31 17:39:20|200400.2|200275.2|200394.7|200269.7|200400.2|200275.2|200392.5|200267.5|7
1730396370000|2024-10-31 17:39:30|200396.3|200271.3|200397.8|200272.8|200399.2|200274.2|200394.8|200269.8|7
1730396380000|2024-10-31 17:39:40|200399.3|200274.3|200413.9|200288.9|200425.6|200329.9|200364.6|200274.3|18
1730396390000|2024-10-31 17:39:50|200373.6|200323.6|200424.4|200299.4|200426.9|200326.4|200363.6|200293.5|13
1730396400000|2024-10-31 17:40:00|200422.1|200297.1|200348.3|200298.3|200422.1|200300.9|200331|200254.6|14
1730396410000|2024-10-31 17:40:10|200360.4|200310.4|200325.2|200200.2|200360.4|200310.4|200295.5|200200.2|20
1730396420000|2024-10-31 17:40:20|200337.4|200212.4|200260.6|200135.6|200337.4|200237.4|200215|200122.6|18
1730396430000|2024-10-31 17:40:30|200248.7|200123.7|200254.3|200129.3|200264|200139|200240|200115|20
1730396440000|2024-10-31 17:40:40|200253.9|200128.9|200184.3|200134.3|200258.8|200155.5|200184.3|200119.6|16
1730396450000|2024-10-31 17:40:50|200196.4|200146.4|200230.2|200105.2|200232|200149.3|200171.5|200093.7|16
1730396460000|2024-10-31 17:41:00|200232.5|200107.5|200208.1|200083.1|200232.5|200140.6|200175.5|200083.1|16
1730396470000|2024-10-31 17:41:10|200210.6|200085.6|200134.1|200009.1|200224.4|200099.4|200132.3|200007.3|20
1730396480000|2024-10-31 17:41:20|200135.4|200010.4|200145.9|200095.9|200155.1|200095.9|200105.4|200010.4|32
1730396490000|2024-10-31 17:41:30|200177.6|200127.6|200143.4|200093.4|200188.6|200132.3|200133.6|200063.6|23
1730396500000|2024-10-31 17:41:40|200151.9|200101.9|200179.2|200054.2|200193.6|200101.9|200139.5|200040.8|15
1730396510000|2024-10-31 17:41:50|200179|200054|200140.4|200015.4|200179|200078.2|200114.6|200012.5|11
1730396520000|2024-10-31 17:42:00|200139.9|200014.9|200143.3|200018.3|200151.5|200026.5|200139.9|200014.9|10
1730396530000|2024-10-31 17:42:10|200141.5|200016.5|200147.3|200022.3|200147.3|200022.3|200141.5|200016.5|6
1730396540000|2024-10-31 17:42:20|200147.8|200022.8|200150|200025|200158.1|200033.1|200146.2|200021.2|13
1730396550000|2024-10-31 17:42:30|200148|200023|200112.8|199987.8|200149.5|200048.4|200061.3|199973.3|25
1730396560000|2024-10-31 17:42:40|200113.7|199988.7|200108.8|199983.8|200116.9|199991.9|200104.4|199979.4|25
1730396570000|2024-10-31 17:42:50|200109.5|199984.5|200114.3|199989.3|200114.3|199989.3|200105|199980|22
1730396580000|2024-10-31 17:43:00|200113.1|199988.1|200111.1|200061.1|200124.8|200061.1|200104.1|199979.1|25
1730396590000|2024-10-31 17:43:10|200121.8|200071.8|200156.2|200106.2|200159.3|200109.3|200114.7|200064.7|21
1730396600000|2024-10-31 17:43:20|200155|200105|200133.4|200083.4|200191.8|200106.9|200119.6|200045.2|28
1730396610000|2024-10-31 17:43:30|200135|200085|200155.9|200030.9|200157|200085|200127.2|200025.3|17
1730396620000|2024-10-31 17:43:40|200163.1|200038.1|200201.6|200076.6|200204.4|200079.4|200163.1|200038.1|22
1730396630000|2024-10-31 17:43:50|200189.7|200064.7|200156.4|200031.4|200194.1|200080.8|200126|200027|16
1730396640000|2024-10-31 17:44:00|200156.2|200031.2|200143.1|200018.1|200156.2|200075.2|200124.3|200015.9|24
1730396650000|2024-10-31 17:44:10|200149.3|200024.3|200150.1|200025.1|200154.2|200029.2|200139.6|200014.6|25
1730396660000|2024-10-31 17:44:20|200140.7|200015.7|200147.7|200022.7|200152.4|200027.4|200140.7|200015.7|7
1730396670000|2024-10-31 17:44:30|200147|200022|200159|200034|200159|200034|200143|200018|14
1730396680000|2024-10-31 17:44:40|200155.8|200030.8|200156.4|200031.4|200166|200041|200155.8|200030.8|6
1730396690000|2024-10-31 17:44:50|200162.3|200037.3|200154.6|200029.6|200165.6|200040.6|200154.2|200029.2|10
1730396700000|2024-10-31 17:45:00|200163.5|200038.5|200190|200065|200206.7|200081.7|200162.9|200037.9|18
1730396710000|2024-10-31 17:45:10|200181.6|200056.6|200191.5|200066.5|200192.8|200067.8|200181.1|200056.1|5
1730396720000|2024-10-31 17:45:20|200183.9|200058.9|200167.9|200042.9|200183.9|200058.9|200165.7|200040.7|18
1730396730000|2024-10-31 17:45:30|200170.4|200045.4|200177.6|200048.9|200190|200065|200165.2|200040.2|19
1730396740000|2024-10-31 17:45:40|200178.6|200048.3|200175.6|200048|200179.1|200051|200168.9|200043.2|16
1730396750000|2024-10-31 17:45:50|200176|200049.4|200131.8|200006.8|200176|200049.4|200130.9|200005.9|26
1730396760000|2024-10-31 17:46:00|200130.4|200005.4|200120.6|199995.6|200130.4|200005.4|200114.1|199989.1|12
1730396770000|2024-10-31 17:46:10|200119.7|199994.7|200091.2|199966.2|200119.7|199994.7|200083.3|199958.3|10
1730396780000|2024-10-31 17:46:20|200091.7|199966.7|200081.1|199956.1|200093.6|199968.6|200076.1|199951.1|9
1730396790000|2024-10-31 17:46:30|200080.4|199955.4|200084.8|199959.8|200089.6|199964.6|200078.6|199953.6|8
1730396800000|2024-10-31 17:46:40|200085.9|199960.9|200108.1|199983.1|200108.1|199983.1|200085.9|199960.9|2
1730396810000|2024-10-31 17:46:50|200109.2|199984.2|200114|199989|200116.1|199991.1|200108.3|199983.3|10
1730396820000|2024-10-31 17:47:00|200113.3|199988.3|200118.3|199993.3|200120|199995|200105.7|199980.7|21
1730396830000|2024-10-31 17:47:10|200116.8|199991.8|200110.3|199985.3|200116.8|199991.8|200109.9|199984.9|13
1730396840000|2024-10-31 17:47:20|200110.2|199985.2|200154.8|200029.8|200155|200030|200107.6|199982.6|15
1730396850000|2024-10-31 17:47:30|200156.5|200031.5|200188.4|200063.4|200195.7|200070.7|200155.4|200030.4|19
1730396860000|2024-10-31 17:47:40|200187.2|200062.2|200201.9|200076.9|200210.2|200085.2|200187.2|200062.2|11
1730396870000|2024-10-31 17:47:50|200202.2|200077.2|200224.6|200099.6|200241.9|200116.9|200202.2|200077.2|21
1730396880000|2024-10-31 17:48:00|200219.4|200094.4|200220.4|200095.4|200236.6|200111.6|200211|200086|16
1730396890000|2024-10-31 17:48:10|200222.3|200097.3|200218.6|200093.6|200223.7|200098.7|200217.9|200092.9|15
1730396900000|2024-10-31 17:48:20|200218.1|200093.1|200223.1|200098.1|200228.1|200103.1|200193.9|200068.9|17
1730396910000|2024-10-31 17:48:30|200216.8|200091.8|200246.5|200121.5|200246.5|200121.5|200206.6|200081.6|24
1730396920000|2024-10-31 17:48:40|200245.9|200120.9|200244.6|200119.6|200249.1|200124.1|200232.7|200107.7|18
1730396930000|2024-10-31 17:48:50|200244.8|200119.8|200242.2|200117.2|200246.1|200121.1|200240.4|200115.4|11
1730396940000|2024-10-31 17:49:00|200241.8|200116.8|200261.4|200136.4|200273.2|200148.2|200237.8|200112.8|26
1730396950000|2024-10-31 17:49:10|200262.8|200137.8|200269.8|200144.8|200275|200150|200262.8|200137.8|14
1730396960000|2024-10-31 17:49:20|200271.8|200146.8|200271.4|200146.4|200279.9|200154.9|200266.1|200141.1|17
1730396970000|2024-10-31 17:49:30|200277.4|200152.4|200228.7|200103.7|200277.4|200152.4|200215.5|200090.5|18
1730396980000|2024-10-31 17:49:40|200226.6|200101.6|200175|200050|200226.6|200101.6|200160.7|200035.7|27
1730396990000|2024-10-31 17:49:50|200171|200046|200182.7|200057.7|200182.7|200057.7|200160.2|200035.2|27
1730397000000|2024-10-31 17:50:00|200181.3|200056.3|200194.5|200069.5|200200.3|200075.3|200181.3|200056.3|16
1730397010000|2024-10-31 17:50:10|200195.4|200070.4|200158.4|200033.4|200195.4|200070.4|200150|200025|21
1730397020000|2024-10-31 17:50:20|200158.6|200033.6|200159.2|200034.2|200159.8|200034.8|200158.4|200033.4|6
1730397030000|2024-10-31 17:50:30|200158.7|200033.7|200160.8|200035.8|200161.1|200036.1|200156.8|200031.8|6
1730397040000|2024-10-31 17:50:40|200160.5|200035.5|200195.3|200070.3|200201.8|200076.8|200159.3|200034.3|30
1730397050000|2024-10-31 17:50:50|200193.6|200068.6|200165|200040|200193.6|200068.6|200161.4|200036.4|15
1730397060000|2024-10-31 17:51:00|200158.3|200033.3|200160.4|200035.4|200162.5|200037.5|200153.9|200028.9|16
1730397070000|2024-10-31 17:51:10|200160.1|200035.1|200171.9|200046.9|200171.9|200046.9|200160.1|200035.1|14
1730397080000|2024-10-31 17:51:20|200201.3|200076.3|200201.1|200076.1|200201.7|200076.7|200184.1|200059.1|28
1730397090000|2024-10-31 17:51:30|200200|200075|200203.2|200078.2|200203.2|200078.2|200200|200075|7
1730397100000|2024-10-31 17:51:40|200203.8|200078.8|200206.1|200081.1|200206.1|200081.1|200195.8|200070.8|15
1730397110000|2024-10-31 17:51:50|200197.9|200072.9|200199.5|200074.5|200202.9|200077.9|200197.9|200072.9|6
1730397120000|2024-10-31 17:52:00|200197.6|200072.6|200229|200104|200229|200104|200193|200068|17
1730397130000|2024-10-31 17:52:10|200225.3|200100.3|200244|200119|200249.1|200124.1|200224.5|200099.5|15
1730397140000|2024-10-31 17:52:20|200242.3|200117.3|200237.3|200112.3|200243.9|200118.9|200236.5|200111.5|14
1730397150000|2024-10-31 17:52:30|200236.8|200111.8|200232.3|200107.3|200237.8|200112.8|200231|200106|15
1730397160000|2024-10-31 17:52:40|200232.5|200107.5|200191.7|200066.7|200232.5|200107.5|200191|200066|9
1730397170000|2024-10-31 17:52:50|200191.1|200066.1|200190.8|200065.8|200191.1|200066.1|200187.3|200062.3|3
1730397180000|2024-10-31 17:53:00|200186.8|200061.8|200166.1|200041.1|200186.8|200061.8|200164.4|200039.4|25
1730397190000|2024-10-31 17:53:10|200158.3|200033.3|200155.3|200030.3|200165.3|200040.3|200153|200028|24
1730397200000|2024-10-31 17:53:20|200154.7|200029.7|200157.1|200032.1|200157.1|200032.1|200151.7|200026.7|9
1730397210000|2024-10-31 17:53:30|200155.5|200030.5|200165.9|200040.9|200165.9|200040.9|200155.5|200030.5|9
1730397220000|2024-10-31 17:53:40|200160.7|200035.7|200163.4|200038.4|200164.9|200039.9|200159|200034|4
1730397230000|2024-10-31 17:53:50|200164|200039|200164|200039|200164|200039|200164|200039|1
1730397240000|2024-10-31 17:54:00|200163.6|200038.6|200155.9|200030.9|200163.6|200038.6|200143.5|200018.5|12
1730397250000|2024-10-31 17:54:10|200154.5|200029.5|200154.2|200029.2|200155.7|200030.7|200154.2|200029.2|3
1730397260000|2024-10-31 17:54:20|200155.1|200028.1|200153.2|200028.2|200155.1|200029.9|200153.1|200028.1|10
1730397270000|2024-10-31 17:54:30|200153.3|200028.3|200151.3|200026.3|200153.3|200028.3|200147.2|200022.2|9
1730397280000|2024-10-31 17:54:40|200152.1|200027.1|200172.6|200047.6|200179.3|200054.3|200152.1|200027.1|8
1730397290000|2024-10-31 17:54:50|200173.5|200048.5|200171.1|200046.1|200174.9|200068.3|200118.3|200040.7|17
1730397300000|2024-10-31 17:55:00|200168|200043|200172.7|200047.7|200175.5|200067.4|200113|200042.3|23
1730397310000|2024-10-31 17:55:10|200171.7|200046.7|200173.6|200048.6|200175|200050|200169.8|200044.8|19
1730397320000|2024-10-31 17:55:20|200173|200048|200172.6|200047.6|200174.3|200049.3|200170.5|200045.5|20
1730397330000|2024-10-31 17:55:30|200173.4|200048.4|200170.6|200045.6|200173.4|200048.4|200168.8|200043.8|16
1730397340000|2024-10-31 17:55:40|200171.1|200046.1|200173.1|200048.1|200173.1|200048.1|200164.6|200039.6|8
1730397350000|2024-10-31 17:55:50|200171.3|200046.3|200165|200040|200173|200048|200156.9|200031.9|7
1730397360000|2024-10-31 17:56:00|200164.2|200039.2|200160.8|200035.8|200165.1|200040.1|200152.9|200027.9|14
1730397370000|2024-10-31 17:56:10|200162|200037|200153.2|200028.2|200162|200037|200153.2|200028.2|8
1730397380000|2024-10-31 17:56:20|200158.2|200033.2|200156.4|200031.4|200165|200040|200151.9|200026.9|20
1730397390000|2024-10-31 17:56:30|200155.7|200030.7|200149.6|200024.6|200155.7|200030.7|200143.7|200018.7|19
1730397400000|2024-10-31 17:56:40|200142.1|200017.1|200129.5|200004.5|200142.1|200017.1|200121.9|199996.9|23
1730397410000|2024-10-31 17:56:50|200131.2|200006.2|200146.4|200021.4|200154|200029|200130.2|200005.2|12
1730397420000|2024-10-31 17:57:00|200148.1|200023.1|200160|200035|200160|200035|200147.7|200022.7|13
1730397430000|2024-10-31 17:57:10|200159.7|200034.7|200158.4|200030.2|200159.7|200034.7|200149.4|200024.4|10
1730397440000|2024-10-31 17:57:20|200159|200026.7|200145.2|200017.2|200159|200026.7|200142.1|200017.1|9
1730397450000|2024-10-31 17:57:30|200145.9|200020.9|200144.3|200019.3|200150.5|200025.5|200138|200013|14
1730397460000|2024-10-31 17:57:40|200141|200016|200144.5|200019.5|200148.7|200023.7|200140.3|200015.3|17
1730397470000|2024-10-31 17:57:50|200148.7|200023.7|200144.7|200019.7|200148.7|200023.7|200143.5|200018.5|18
1730397480000|2024-10-31 17:58:00|200148.5|200023.5|200157|200032|200163|200038|200142.2|200017.2|13
1730397490000|2024-10-31 17:58:10|200159.7|200034.7|200161.7|200036.7|200175.5|200050.5|200158.1|200033.1|24
1730397500000|2024-10-31 17:58:20|200160.8|200035.8|200162.9|200037.9|200167|200042|200157|200032|12
1730397510000|2024-10-31 17:58:30|200163.7|200038.7|200170.2|200045.2|200172.2|200098|200115.8|200034.4|16
1730397520000|2024-10-31 17:58:40|200117.3|200067.3|200131.7|200081.7|200132.6|200082.6|200117.3|200067.3|9
1730397530000|2024-10-31 17:58:50|200128.8|200078.8|200129|200079|200131.5|200081.5|200122.5|200072.5|10
1730397540000|2024-10-31 17:59:00|200120.4|200070.4|200131.9|200081.9|200137.2|200087.2|200120.4|200070.4|19
1730397550000|2024-10-31 17:59:10|200155.1|200030.1|200148.9|200023.9|200156.1|200074.5|200106.9|200013.6|22
1730397560000|2024-10-31 17:59:20|200147.1|200022.1|200139.5|200014.5|200155.1|200069.6|200102.6|200014.5|19
1730397570000|2024-10-31 17:59:30|200113.5|200063.5|200116.3|200066.3|200154.1|200066.3|200099.5|200009.8|26
1730397580000|2024-10-31 17:59:40|200148|200023|200143.9|200018.9|200154.9|200065.5|200102.9|200012.5|24
1730397590000|2024-10-31 17:59:50|200151.3|200026.3|200032.3|199907.3|200155.8|200041.7|200032.3|199907.3|24
1730397600000|2024-10-31 18:00:00|200031.5|199906.5|200006.6|199881.6|200031.5|199945.8|199995.8|199874.6|18
1730397610000|2024-10-31 18:00:10|200008|199883|200023.3|199898.3|200024.9|199899.9|200008|199883|10
1730397620000|2024-10-31 18:00:20|200023.5|199898.5|199993.4|199868.4|200023.5|199898.5|199980|199855|15
1730397630000|2024-10-31 18:00:30|199993.1|199868.1|199993|199868|200003.8|199878.8|199967.6|199842.6|27
1730397640000|2024-10-31 18:00:40|199992.2|199867.2|199962.9|199837.9|199992.2|199867.2|199921.3|199796.3|15
1730397650000|2024-10-31 18:00:50|199966.3|199841.3|199937.7|199812.7|199969.4|199844.4|199937.7|199812.7|24
1730397660000|2024-10-31 18:01:00|199929|199804|199958|199833|199961.1|199836.1|199929|199804|33
1730397670000|2024-10-31 18:01:10|199955.8|199830.8|199962.9|199837.9|199965.9|199840.9|199949.3|199824.3|26
1730397680000|2024-10-31 18:01:20|199961.7|199836.7|199969.8|199844.8|199974.2|199849.2|199953.8|199828.8|18
1730397690000|2024-10-31 18:01:30|199964.7|199839.7|199988|199863|200000.7|199875.7|199964.7|199839.7|20
1730397700000|2024-10-31 18:01:40|199992|199867|199974.4|199849.4|199992|199867|199974.2|199849.2|18
1730397710000|2024-10-31 18:01:50|199973.1|199848.1|199975.7|199850.7|199975.7|199850.7|199973.1|199848.1|6
1730397720000|2024-10-31 18:02:00|199976.6|199851.6|199974|199849|199976.6|199851.6|199968.9|199843.9|10
1730397730000|2024-10-31 18:02:10|199971.4|199846.4|199980.1|199855.1|199980.1|199855.1|199966.6|199841.6|9
1730397740000|2024-10-31 18:02:20|199978.6|199853.6|199969.5|199844.5|199980.7|199855.7|199968.6|199843.6|17
1730397750000|2024-10-31 18:02:30|199971.3|199846.3|199993.7|199868.7|199996.3|199871.3|199971.3|199846.3|13
1730397760000|2024-10-31 18:02:40|199993|199868|199993.6|199868.6|199993.6|199868.6|199980.4|199855.4|4
1730397770000|2024-10-31 18:02:50|199995.2|199870.2|200031.7|199906.7|200033.8|199924.5|199974.5|199870.2|18
1730397780000|2024-10-31 18:03:00|200033.8|199908.8|200028.8|199903.8|200033.8|199908.8|200028.2|199903.2|6
1730397790000|2024-10-31 18:03:10|200031|199906|200032.7|199907.7|200032.7|199907.7|200031|199906|2
1730397800000|2024-10-31 18:03:20|200034.6|199909.6|200077.5|199952.5|200078.8|199971.5|200021.5|199907.8|17
1730397810000|2024-10-31 18:03:30|200077.6|199952.6|200060.5|200010.5|200093|200010.5|200041.3|199942.8|17
1730397820000|2024-10-31 18:03:40|200033.6|199983.6|200096.8|199971.8|200118.4|200004.6|200033.6|199951.7|21
1730397830000|2024-10-31 18:03:50|200090.4|199965.4|200086.5|200036.5|200124.1|200039.4|200046.1|199964.5|22
1730397840000|2024-10-31 18:04:00|200077.8|200027.8|200126.3|200001.3|200126.3|200037.1|200071.2|199986.3|17
1730397850000|2024-10-31 18:04:10|200124.4|199999.4|200123.6|199998.6|200124.4|199999.4|200111.2|199986.2|12
1730397860000|2024-10-31 18:04:20|200111|199986|200111|199986|200111|199986|200111|199986|1
1730397870000|2024-10-31 18:04:30|200111.3|199986.3|200116.6|200066.6|200157.8|200078.8|200097.6|199986.3|31
1730397880000|2024-10-31 18:04:40|200104.8|200054.8|200141.7|200016.7|200164.5|200077.4|200104.8|200013.8|27
1730397890000|2024-10-31 18:04:50|200155.2|200030.2|200136.3|200011.3|200155.2|200070.5|200094.7|200011.3|32
1730397900000|2024-10-31 18:05:00|200138.8|200013.8|200081|200031|200152.2|200070.9|200076.2|200003.5|25
1730397910000|2024-10-31 18:05:10|200077|200027|200110.4|199985.4|200112.9|200029.9|200074.7|199980.9|13
1730397920000|2024-10-31 18:05:20|200111.9|199986.9|200116.4|199991.4|200117.8|199992.8|200109.7|199984.7|12
1730397930000|2024-10-31 18:05:30|200115.8|199990.8|200149.6|200024.6|200171.5|200069.8|200075.4|199988.4|15
1730397940000|2024-10-31 18:05:40|200153.4|200028.4|200132.3|200082.3|200188|200102.9|200095.4|200012.3|29
1730397950000|2024-10-31 18:05:50|200135|200085|200211.2|200161.2|200228|200170.7|200135|200051.9|21
1730397960000|2024-10-31 18:06:00|200209.3|200159.3|200222.8|200097.8|200239.5|200171|200172.8|200094.4|17
1730397970000|2024-10-31 18:06:10|200207.4|200082.4|200214.1|200089.1|200222.3|200136.3|200160.2|200082.3|22
1730397980000|2024-10-31 18:06:20|200212.6|200087.6|200173.2|200048.2|200226|200101|200161.5|200036.5|25
1730397990000|2024-10-31 18:06:30|200170.6|200045.6|200156.8|200031.8|200172.5|200047.5|200156.8|200031.8|16
1730398000000|2024-10-31 18:06:40|200158.1|200033.1|200163.3|200038.3|200163.3|200038.3|200155.3|200030.3|9
1730398010000|2024-10-31 18:06:50|200161.3|200036.3|200204.5|200079.5|200207.5|200082.5|200161.3|200036.3|13
1730398020000|2024-10-31 18:07:00|200204.7|200079.7|200197.5|200072.5|200205.5|200080.5|200197.5|200072.5|11
1730398030000|2024-10-31 18:07:10|200198.1|200073.1|200158.3|200033.3|200198.1|200073.1|200156.3|200031.3|15
1730398040000|2024-10-31 18:07:20|200160|200035|200126.4|200001.4|200164.2|200039.2|200120.6|199995.6|19
1730398050000|2024-10-31 18:07:30|200124|199999|200128.7|200003.7|200146.2|200021.2|200117.9|199992.9|30
1730398060000|2024-10-31 18:07:40|200131.6|200006.6|200127.3|200002.3|200137|200012|200127.3|200002.3|12
1730398070000|2024-10-31 18:07:50|200126.5|200001.5|200119.2|199994.2|200127.1|200002.1|200112.2|199987.2|14
1730398080000|2024-10-31 18:08:00|200119.6|199994.6|200116.9|199991.9|200120.1|199995.1|200116.1|199991.1|16
1730398090000|2024-10-31 18:08:10|200117.3|199992.3|200117.9|199992.9|200119.4|199994.4|200115.9|199990.9|13
1730398100000|2024-10-31 18:08:20|200118.3|199993.3|200095.8|200045.8|200123.7|200046.5|200090.3|199993.3|15
1730398110000|2024-10-31 18:08:30|200098.9|200048.9|200074.3|199949.3|200138.9|200048.9|200042.8|199917.8|24
1730398120000|2024-10-31 18:08:40|200081.3|199956.3|200073|199948|200081.3|199956.3|200069.2|199944.2|12
1730398130000|2024-10-31 18:08:50|200073.9|199948.9|200074.7|199949.7|200082.8|199957.8|200071.1|199946.1|18
1730398140000|2024-10-31 18:09:00|200075.7|199950.7|200068.1|199943.1|200075.7|199950.7|200067.7|199942.7|16
1730398150000|2024-10-31 18:09:10|200067.7|199942.7|200068.4|199943.4|200068.4|199943.4|200067.3|199942.3|7
1730398160000|2024-10-31 18:09:20|200067.9|199942.9|200006.7|199956.7|200081.4|199966.7|200006.7|199924.8|13
1730398170000|2024-10-31 18:09:30|200056.8|199931.8|200046.5|199921.5|200056.8|199967.9|200004.2|199915.7|20
1730398180000|2024-10-31 18:09:40|200046.3|199921.3|200022.4|199972.4|200046.3|199972.4|199998.8|199914.1|21
1730398190000|2024-10-31 18:09:50|200041.5|199916.5|200053.8|199928.8|200054.6|199959.5|200009.5|199912.2|20
1730398200000|2024-10-31 18:10:00|200049|199924|200032.4|199907.4|200049|199924|200023|199898|21
1730398210000|2024-10-31 18:10:10|200033.1|199908.1|200040.2|199915.2|200041.2|199916.2|200031.9|199906.9|16
1730398220000|2024-10-31 18:10:20|200072.1|199947.1|200080|199955|200087|199962|200072.1|199947.1|26
1730398230000|2024-10-31 18:10:30|200079.5|199954.5|200078|199953|200080.1|199955.1|200070.4|199945.4|20
1730398240000|2024-10-31 18:10:40|200076|199951|200087.2|199962.2|200087.7|200024.5|200046.5|199950.5|19
1730398250000|2024-10-31 18:10:50|200088|199963|200151.4|200026.4|200152.5|200027.5|200085.8|199960.8|31
1730398260000|2024-10-31 18:11:00|200151.6|200026.6|200121.5|200071.5|200160|200074|200119.5|200018.3|35
1730398270000|2024-10-31 18:11:10|200129.1|200079.1|200140.6|200015.6|200170.9|200079.1|200080.8|199999.7|33
1730398280000|2024-10-31 18:11:20|200141.8|200016.8|200162.8|200037.8|200184.9|200059.9|200141.8|200016.8|28
1730398290000|2024-10-31 18:11:30|200163|200038|200155.9|200030.9|200195.7|200070.7|200155.9|200030.9|29
1730398300000|2024-10-31 18:11:40|200155.1|200030.1|200159.7|200034.7|200165.7|200040.7|200152.6|200027.6|31
1730398310000|2024-10-31 18:11:50|200158.5|200033.5|200134.1|200009.1|200159.8|200034.8|200124.5|199999.5|29
1730398320000|2024-10-31 18:12:00|200129.1|200004.1|200133.5|200008.5|200139.8|200014.8|200127.1|200002.1|24
1730398330000|2024-10-31 18:12:10|200134.2|200009.2|200138.9|200013.9|200139.6|200014.6|200126.7|200001.7|22
1730398340000|2024-10-31 18:12:20|200141.1|200016.1|200138.8|200013.8|200147.2|200022.2|200126.4|200001.4|16
1730398350000|2024-10-31 18:12:30|200138.1|200013.1|200117|199992|200141.4|200016.4|200117|199992|26
1730398360000|2024-10-31 18:12:40|200119|199994|200134.3|200009.3|200166|200036.3|200114.8|199989.8|19
1730398370000|2024-10-31 18:12:50|200128.1|200003.1|200127.4|200002.4|200139.6|200014.6|200123.2|199998.2|18
1730398380000|2024-10-31 18:13:00|200113.9|199988.9|200199.8|200074.8|200229|200104|200088|199988.9|29
1730398390000|2024-10-31 18:13:10|200206.5|200081.5|200186.5|200048|200206.5|200081.5|200178.5|200047.3|24
1730398400000|2024-10-31 18:13:20|200187.1|200047.3|200194.2|200065.5|200194.2|200065.5|200149.9|200024.9|20
1730398410000|2024-10-31 18:13:30|200173.6|200048.6|200199.2|200074.2|200216.8|200091.8|200173.6|200048.6|23
1730398420000|2024-10-31 18:13:40|200205|200080|200202.1|200077.1|200226.7|200096.9|200193.2|200068.2|21
1730398430000|2024-10-31 18:13:50|200195.1|200070.1|200180.1|200055.1|200208.1|200074|200176.7|200051.7|22
1730398440000|2024-10-31 18:14:00|200180|200055|200174.3|200049.3|200192.9|200067.9|200165.1|200040.1|22
1730398450000|2024-10-31 18:14:10|200174.2|200049.2|200164.3|200039.3|200178.2|200053.2|200153.6|200028.6|22
1730398460000|2024-10-31 18:14:20|200162.7|200037.7|200158.7|200033.7|200164.2|200039.2|200155.5|200030.5|15
1730398470000|2024-10-31 18:14:30|200157.7|200032.7|200123.2|199998.2|200160.4|200035.4|200119.3|199994.3|24
1730398480000|2024-10-31 18:14:40|200131.6|199990.7|200160|200032.2|200186.2|200045.9|200131.6|199990.7|26
1730398490000|2024-10-31 18:14:50|200160.3|200031.5|200161.8|200036.8|200169|200037.9|200148.2|200022.2|18
1730398500000|2024-10-31 18:15:00|200163|200038|200189.1|200064.1|200189.1|200064.1|200150.7|200025.7|16
1730398510000|2024-10-31 18:15:10|200188.8|200063.8|200171.4|200046.4|200188.8|200063.8|200170.5|200045.5|20
1730398520000|2024-10-31 18:15:20|200171.9|200046.9|200165.1|200040.1|200174.3|200049.3|200162.1|200037.1|15
1730398530000|2024-10-31 18:15:30|200158.4|200033.4|200128.4|200003.4|200176.2|200040|200128.4|200003.4|17
1730398540000|2024-10-31 18:15:40|200129|200004|200117.6|199992.6|200132.2|200007.2|200117.6|199992.6|21
1730398550000|2024-10-31 18:15:50|200120.6|199995.6|200134.6|200009.6|200135.8|200010.8|200115.3|199990.3|13
1730398560000|2024-10-31 18:16:00|200135.3|200010.3|200119.6|199994.6|200135.3|200010.3|200119.3|199994.3|21
1730398570000|2024-10-31 18:16:10|200120.4|199995.4|200124|199987.2|200124|199995.7|200116.9|199987.2|16
1730398580000|2024-10-31 18:16:20|200124.2|199986.2|200099.2|199974.2|200124.2|199986.7|200093.1|199968.1|8
1730398590000|2024-10-31 18:16:30|200092.4|199967.4|200097.9|199972.9|200113.7|199988.7|200089.3|199964.3|19
1730398600000|2024-10-31 18:16:40|200097.4|199972.4|200096.8|199971.8|200108|199983|200090|199965|14
1730398610000|2024-10-31 18:16:50|200096.5|199971.5|200125.1|200000.1|200129.7|200004.7|200086|199961|17
1730398620000|2024-10-31 18:17:00|200125.2|200000.2|200090|200040|200125.5|200040|200090|199991.8|8
1730398630000|2024-10-31 18:17:10|200080.5|200030.5|200053.7|200003.7|200080.5|200030.5|200035.2|199985.2|15
1730398640000|2024-10-31 18:17:20|200095.7|199970.7|200095|199970|200098.8|199973.8|200084.2|199959.2|12
1730398650000|2024-10-31 18:17:30|200096.4|199971.4|200084.4|199959.4|200096.7|199971.7|200084.4|199959.4|16
1730398660000|2024-10-31 18:17:40|200033.1|199908.1|200001.1|199951.1|200047.5|199951.1|199994.9|199891.1|17
1730398670000|2024-10-31 18:17:50|200040.6|199915.6|199983.6|199933.6|200040.6|199952.3|199978.8|199915.6|15
1730398680000|2024-10-31 18:18:00|199982.2|199932.2|199989.5|199939.5|199992.1|199942.1|199973.9|199923.9|11
1730398690000|2024-10-31 18:18:10|199987|199937|199959.4|199909.4|200001.3|199951.3|199951.8|199901.8|13
1730398700000|2024-10-31 18:18:20|199956.7|199906.7|199993|199943|200029.6|199945|199954|199904|26
1730398710000|2024-10-31 18:18:30|199976.2|199926.2|200038.3|199988.3|200059.6|200009.6|199976.2|199926.2|23
1730398720000|2024-10-31 18:18:40|200037.8|199987.8|200133.4|200008.4|200140.2|200015.2|200037.8|199956.2|16
1730398730000|2024-10-31 18:18:50|200132.9|200007.9|200172.1|200047.1|200185.8|200060.8|200127.5|200002.5|16
1730398740000|2024-10-31 18:19:00|200171.9|200046.9|200176.6|200051.6|200186.2|200061.2|200171.9|200046.9|25
1730398750000|2024-10-31 18:19:10|200174.6|200049.6|200168.5|200043.5|200174.6|200049.6|200162.1|200037.1|13
1730398760000|2024-10-31 18:19:20|200167.7|200042.7|200075|200025|200167.7|200042.7|200074.4|199994.3|15
1730398770000|2024-10-31 18:19:30|200075.2|200025.2|200092.9|200042.9|200111.6|200061.6|200075.2|200025.2|17
1730398780000|2024-10-31 18:19:40|200092.8|200042.8|200098.9|200048.9|200100|200050|200073.3|200023.3|20
1730398790000|2024-10-31 18:19:50|200093.6|200043.6|200095.1|200045.1|200095.1|200045.1|200091.7|200041.7|11
1730398800000|2024-10-31 18:20:00|200094.4|200044.4|200090.1|200040.1|200094.4|200044.4|200084.4|200034.4|16
1730398810000|2024-10-31 18:20:10|200090.4|200040.4|200126.3|200076.3|200131.2|200081.2|200090.4|200040.4|14
1730398820000|2024-10-31 18:20:20|200124.8|200074.8|200124.4|200074.4|200143|200093|200115.8|200065.8|23
1730398830000|2024-10-31 18:20:30|200128.2|200078.2|200119|200069|200128.2|200078.2|200116.9|200066.9|17
1730398840000|2024-10-31 18:20:40|200127.8|200077.8|200166.3|200041.3|200166.3|200091.1|200123.7|200038.8|17
1730398850000|2024-10-31 18:20:50|200165.9|200040.9|200161.8|200036.8|200166.4|200041.4|200161.8|200036.8|6
1730398860000|2024-10-31 18:21:00|200162.1|200037.1|200182|200057|200188.3|200063.3|200158.4|200033.4|19
1730398870000|2024-10-31 18:21:10|200181.9|200056.9|200200.5|200075.5|200200.5|200075.5|200163.8|200038.8|17
1730398880000|2024-10-31 18:21:20|200199.7|200074.7|200203.4|200078.4|200206.9|200081.9|200199.7|200074.7|14
1730398890000|2024-10-31 18:21:30|200203.1|200078.1|200202.3|200077.3|200204.3|200079.3|200199.9|200074.9|12
1730398900000|2024-10-31 18:21:40|200202.6|200077.6|200142.1|200092.1|200202.6|200116.5|200140|200077.6|23
1730398910000|2024-10-31 18:21:50|200142|200092|200177.6|200127.6|200180.2|200130.2|200142|200092|17
1730398920000|2024-10-31 18:22:00|200176.1|200126.1|200228.7|200103.7|200235.3|200126.1|200174.1|200088.4|21
1730398930000|2024-10-31 18:22:10|200229.5|200104.5|200180|200130|200229.5|200130|200171.2|200099.2|19
1730398940000|2024-10-31 18:22:20|200178.3|200128.3|200168.8|200118.8|200178.8|200128.8|200166.4|200116.4|19
1730398950000|2024-10-31 18:22:30|200169.2|200119.2|200161.9|200111.9|200169.2|200119.2|200158.8|200108.8|18
1730398960000|2024-10-31 18:22:40|200158.2|200108.2|200120.9|200070.9|200162.9|200112.9|200115.2|200065.2|22
1730398970000|2024-10-31 18:22:50|200119.4|200069.4|200129.9|200079.9|200151.6|200101.6|200119|200069|26
1730398980000|2024-10-31 18:23:00|200129.6|200079.6|200152.8|200102.8|200152.8|200102.8|200123.3|200073.3|20
1730398990000|2024-10-31 18:23:10|200153.3|200103.3|200151.2|200101.2|200159.1|200109.1|200151.2|200101.2|17
1730399000000|2024-10-31 18:23:20|200149.2|200099.2|200125.5|200075.5|200149.2|200099.2|200107.3|200057.3|24
1730399010000|2024-10-31 18:23:30|200136.3|200086.3|200112.6|200062.6|200136.3|200086.3|200112.4|200062.4|18
1730399020000|2024-10-31 18:23:40|200129.7|200079.7|200145|200095|200147.2|200097.2|200129.7|200079.7|12
1730399030000|2024-10-31 18:23:50|200138.5|200088.5|200142.4|200092.4|200142.7|200092.7|200138.5|200088.5|5
1730399040000|2024-10-31 18:24:00|200142.1|200092.1|200127|200077|200142.4|200092.4|200125|200075|13
1730399050000|2024-10-31 18:24:10|200127.5|200077.5|200133.2|200083.2|200134.8|200084.8|200118.2|200068.2|15
1730399060000|2024-10-31 18:24:20|200132.8|200082.8|200131.4|200081.4|200133.2|200083.2|200127.2|200077.2|9
1730399070000|2024-10-31 18:24:30|200130.8|200080.8|200094.9|200044.9|200131.2|200081.2|200093.7|200043.7|20
1730399080000|2024-10-31 18:24:40|200121.3|200071.3|200135|200085|200135.6|200085.6|200115.3|200065.3|22
1730399090000|2024-10-31 18:24:50|200134.4|200084.4|200127.8|200077.8|200134.9|200084.9|200127.6|200077.6|8
1730399100000|2024-10-31 18:25:00|200127.4|200077.4|200132|200082|200135.7|200085.7|200123.8|200073.8|25
1730399110000|2024-10-31 18:25:10|200131.4|200081.4|200086.8|200036.8|200138.3|200088.3|200073.9|200023.9|27
1730399120000|2024-10-31 18:25:20|200091.6|200041.6|200106.1|200056.1|200120.2|200070.2|200086.1|200036.1|26
1730399130000|2024-10-31 18:25:30|200104.7|200054.7|200095.8|200045.8|200106.7|200056.7|200089.5|200039.5|26
1730399140000|2024-10-31 18:25:40|200095.1|200045.1|200074.4|200024.4|200095.1|200045.1|200066.1|200016.1|21
1730399150000|2024-10-31 18:25:50|200074.1|200024.1|200079.4|200029.4|200095.7|200045.7|200056.6|200006.6|26
1730399160000|2024-10-31 18:26:00|200080.9|200030.9|200083|200033|200103.8|200053.8|200055|200005|25
1730399170000|2024-10-31 18:26:10|200083.5|200033.5|200069.6|200019.6|200083.9|200033.9|200066.9|200016.9|26
1730399180000|2024-10-31 18:26:20|200071|200021|200114.2|200064.2|200114.2|200064.2|200066.6|200016.6|24
1730399190000|2024-10-31 18:26:30|200113.9|200063.9|200047.9|199997.9|200114.2|200064.2|200047.2|199997.2|23
1730399200000|2024-10-31 18:26:40|200047.3|199997.3|200072.3|200022.3|200089.7|200039.7|200042.2|199992.2|23
1730399210000|2024-10-31 18:26:50|200071.4|200021.4|200085.1|199960.1|200097.3|200026|200052.2|199959.2|26
1730399220000|2024-10-31 18:27:00|200086.8|199961.8|200093.1|200043.1|200098.2|200048.2|200065|199957.7|19
1730399230000|2024-10-31 18:27:10|200093.2|200043.2|200089.8|200039.8|200097.8|200047.8|200081.4|200031.4|18
1730399240000|2024-10-31 18:27:20|200090.6|200040.6|200089.7|200039.7|200113.7|200063.7|200048.6|199998.6|35
1730399250000|2024-10-31 18:27:30|200092.1|200042.1|200067.3|200017.3|200092.6|200042.6|200063.6|200013.6|24
1730399260000|2024-10-31 18:27:40|200071.5|200021.5|200059.9|200009.9|200088.8|200038.8|200059.9|200009.9|23
1730399270000|2024-10-31 18:27:50|200059.3|200009.3|200104.6|200054.6|200106.3|200056.3|200059.3|200009.3|19
1730399280000|2024-10-31 18:28:00|200104.1|200054.1|200090.6|199965.6|200104.1|200054.1|200065.1|199965.6|26
1730399290000|2024-10-31 18:28:10|200089.6|199964.6|200154.4|200029.4|200154.4|200029.4|200087.5|199962.5|21
1730399300000|2024-10-31 18:28:20|200156|200031|200154.4|200029.4|200159.7|200034.7|200149.8|200024.8|17
1730399310000|2024-10-31 18:28:30|200152.7|200027.7|200123.9|199998.9|200155.3|200030.3|200116.6|199991.6|24
1730399320000|2024-10-31 18:28:40|200124.1|199999.1|200136.2|200011.2|200136.2|200011.2|200122.5|199997.5|13
1730399330000|2024-10-31 18:28:50|200138.3|200013.3|200117.5|200067.5|200138.3|200082|200116.7|200013.3|15
1730399340000|2024-10-31 18:29:00|200118.4|200068.4|200106.8|200056.8|200118.4|200068.4|200106.8|200056.8|21
1730399350000|2024-10-31 18:29:10|200105.1|200055.1|200108.9|200058.9|200109.1|200059.1|200092.3|200042.3|30
1730399360000|2024-10-31 18:29:20|200109.1|200059.1|200119.2|200069.2|200148.4|200069.2|200108.7|200004.7|17
1730399370000|2024-10-31 18:29:30|200127.3|200077.3|200155.5|200030.5|200156|200077.8|200127.3|200029.2|11
1730399380000|2024-10-31 18:29:40|200155.7|200030.7|200155.6|200030.6|200156.3|200031.3|200155.3|200030.3|5
1730399390000|2024-10-31 18:29:50|200155.3|200030.3|200129.6|200004.6|200155.9|200058.2|200101|200003.6|16
1730399400000|2024-10-31 18:30:00|200123.8|199998.8|200119.2|200069.2|200126.5|200069.2|200063.2|199996.5|24
1730399410000|2024-10-31 18:30:10|200116.4|200066.4|200152.9|200027.9|200154.9|200074.5|200109.7|200024.9|14
1730399420000|2024-10-31 18:30:20|200152.4|200027.4|200157.4|200032.4|200160.4|200035.4|200152.3|200027.3|16
1730399430000|2024-10-31 18:30:30|200159.1|200034.1|200158.6|200033.6|200159.7|200034.7|200149.3|200024.3|21
1730399440000|2024-10-31 18:30:40|200158.3|200033.3|200150.5|200025.5|200164.9|200039.9|200150.5|200025.5|22
1730399450000|2024-10-31 18:30:50|200159|200034|200160|200035|200160|200035|200145.4|200020.4|27
1730399460000|2024-10-31 18:31:00|200165|200040|200156.9|200031.9|200165|200040|200152.6|200027.6|23
1730399470000|2024-10-31 18:31:10|200157.3|200032.3|200153.8|200028.8|200162.5|200037.5|200150.2|200025.2|18
1730399480000|2024-10-31 18:31:20|200146.7|200021.7|200146.2|200096.2|200153.6|200103.6|200135.9|200014.4|26
1730399490000|2024-10-31 18:31:30|200146.9|200096.9|200190.9|200065.9|200190.9|200099.5|200143.8|200056.7|16
1730399500000|2024-10-31 18:31:40|200184.6|200059.6|200196.6|200071.6|200196.6|200071.6|200184.6|200059.6|13
1730399510000|2024-10-31 18:31:50|200195|200070|200132.5|200082.5|200195.5|200082.5|200127.1|200068|13
1730399520000|2024-10-31 18:32:00|200134.1|200084.1|200124.6|200074.6|200134.1|200084.1|200116.4|200066.4|24
1730399530000|2024-10-31 18:32:10|200125.3|200075.3|200168.5|200118.5|200168.6|200118.6|200124.2|200074.2|8
1730399540000|2024-10-31 18:32:20|200165.8|200115.8|200201.1|200151.1|200203.6|200153.6|200159.8|200109.8|25
1730399550000|2024-10-31 18:32:30|200187.3|200137.3|200223.8|200173.8|200228.9|200176.2|200168.9|200089.1|23
1730399560000|2024-10-31 18:32:40|200223.3|200173.3|200218.4|200168.4|200223.3|200173.3|200184|200134|25
1730399570000|2024-10-31 18:32:50|200218.2|200168.2|200222.8|200172.8|200222.8|200172.8|200210.7|200160.7|14
1730399580000|2024-10-31 18:33:00|200222.1|200172.1|200255.5|200130.5|200256|200174.6|200212.5|200130.5|21
1730399590000|2024-10-31 18:33:10|200257.2|200132.2|200246.4|200121.4|200259.7|200134.7|200232.8|200107.8|24
1730399600000|2024-10-31 18:33:20|200253.5|200128.5|200238.1|200113.1|200253.5|200128.5|200235|200110|34
1730399610000|2024-10-31 18:33:30|200240.1|200115.1|200242.4|200117.4|200242.7|200117.7|200235.3|200110.3|23
1730399620000|2024-10-31 18:33:40|200239.3|200114.3|200199.2|200149.2|200239.8|200151|200196.7|200109.7|21
1730399630000|2024-10-31 18:33:50|200199.5|200149.5|200235.3|200110.3|200245.3|200163.6|200199.5|200107.3|26
1730399640000|2024-10-31 18:34:00|200240.5|200115.5|200258.5|200133.5|200261.3|200136.3|200240.5|200115.5|14
1730399650000|2024-10-31 18:34:10|200259|200134|200260.7|200135.7|200268.7|200143.7|200255.1|200130.1|24
1730399660000|2024-10-31 18:34:20|200261.3|200136.3|200269.3|200144.3|200269.6|200144.6|200260.1|200135.1|17
1730399670000|2024-10-31 18:34:30|200270.9|200145.9|200237.7|200112.7|200270.9|200145.9|200234.1|200109.1|23
1730399680000|2024-10-31 18:34:40|200238.3|200113.3|200229.8|200104.8|200238.3|200113.3|200224.5|200099.5|29
1730399690000|2024-10-31 18:34:50|200230.5|200105.5|200157.2|200032.2|200231.2|200106.2|200152|200027|20
1730399700000|2024-10-31 18:35:00|200152.8|200027.8|200172.1|200047.1|200189.4|200064.4|200149.9|200024.9|25
1730399710000|2024-10-31 18:35:10|200174|200049|200181|200056|200181.3|200056.3|200166.6|200041.6|27
1730399720000|2024-10-31 18:35:20|200184.4|200059.4|200160.8|200035.8|200184.4|200059.4|200153.9|200028.9|24
1730399730000|2024-10-31 18:35:30|200158|200033|200179.8|200054.8|200197|200072|200154.9|200029.9|31
1730399740000|2024-10-31 18:35:40|200180.3|200055.3|200178.8|200053.8|200182.3|200057.3|200167.4|200042.4|23
1730399750000|2024-10-31 18:35:50|200178.2|200053.2|200178.7|200053.7|200197.7|200072.7|200166.9|200041.9|33
1730399760000|2024-10-31 18:36:00|200178.9|200053.9|200154|200029|200178.9|200053.9|200154|200029|24
1730399770000|2024-10-31 18:36:10|200157.2|200032.2|200182.9|200057.9|200183|200058|200156.4|200031.4|18
1730399780000|2024-10-31 18:36:20|200182.7|200057.7|200190.5|200065.5|200193|200068|200177.2|200052.2|17
1730399790000|2024-10-31 18:36:30|200190.7|200065.7|200222.3|200097.3|200222.3|200097.3|200190.7|200065.7|23
1730399800000|2024-10-31 18:36:40|200223.2|200098.2|200238.7|200113.7|200257.2|200132.2|200223.2|200098.2|26
1730399810000|2024-10-31 18:36:50|200243.8|200118.8|200328.3|200203.3|200344.6|200219.6|200243.8|200118.8|37
1730399820000|2024-10-31 18:37:00|200327.9|200202.9|200310.5|200260.5|200347.4|200260.5|200282.7|200202.8|33
1730399830000|2024-10-31 18:37:10|200309.5|200259.5|200279.4|200229.4|200321.4|200271.4|200279.2|200229.2|31
1730399840000|2024-10-31 18:37:20|200278.9|200228.9|200272.7|200222.7|200279.6|200229.6|200263.7|200213.7|21
1730399850000|2024-10-31 18:37:30|200265.6|200215.6|200231|200181|200270|200220|200230.4|200180.4|25
1730399860000|2024-10-31 18:37:40|200230.5|200180.5|200266.2|200141.2|200266.2|200180.8|200226.9|200139.2|17
1730399870000|2024-10-31 18:37:50|200264.7|200139.7|200235.9|200110.9|200264.7|200156.7|200188.5|200110.6|21
1730399880000|2024-10-31 18:38:00|200235.4|200110.4|200233.7|200108.7|200236.3|200111.3|200220.3|200095.3|28
1730399890000|2024-10-31 18:38:10|200226.1|200101.1|200237.5|200112.5|200241.2|200116.2|200226.1|200101.1|17
1730399900000|2024-10-31 18:38:20|200238|200113|200238.4|200113.4|200240.4|200128.2|200178.2|200109.2|14
1730399910000|2024-10-31 18:38:30|200236.9|200111.9|200230.4|200105.4|200239.1|200114.1|200225|200100|16
1730399920000|2024-10-31 18:38:40|200226.8|200101.8|200233.5|200108.5|200233.5|200108.5|200226.8|200101.8|12
1730399930000|2024-10-31 18:38:50|200231.3|200106.3|200229.5|200104.5|200231.3|200106.3|200222.4|200097.4|18
1730399940000|2024-10-31 18:39:00|200232.1|200107.1|200237.2|200112.2|200240.2|200115.2|200227.4|200102.4|24
1730399950000|2024-10-31 18:39:10|200237.3|200112.3|200226.2|200101.2|200237.3|200112.3|200218.2|200093.2|12
1730399960000|2024-10-31 18:39:20|200226.7|200101.7|200226.4|200101.4|200226.7|200101.7|200221.6|200096.6|9
1730399970000|2024-10-31 18:39:30|200225.9|200100.9|200259.3|200134.3|200259.3|200187.9|200223.4|200100.9|30
1730399980000|2024-10-31 18:39:40|200258.6|200133.6|200267.7|200217.7|200286.9|200218.7|200258.6|200133.6|21
1730399990000|2024-10-31 18:39:50|200245.6|200195.6|200232.2|200182.2|200245.6|200195.6|200230.9|200180.9|11
1730400000000|2024-10-31 18:40:00|200231.7|200181.7|200254.6|200204.6|200256.5|200206.5|200230.5|200180.5|20
1730400010000|2024-10-31 18:40:10|200256.1|200206.1|200268.3|200218.3|200268.3|200218.3|200247.7|200197.7|17
1730400020000|2024-10-31 18:40:20|200274.7|200224.7|200266.6|200216.6|200274.7|200224.7|200264.3|200214.3|18
1730400030000|2024-10-31 18:40:30|200269.7|200219.7|200304.8|200254.8|200307.6|200257.6|200269.7|200219.7|26
1730400040000|2024-10-31 18:40:40|200302.9|200252.9|200276.2|200226.2|200303.8|200253.8|200275.4|200225.4|21
1730400050000|2024-10-31 18:40:50|200275.9|200225.9|200310|200260|200310|200260|200253.8|200203.8|19
1730400060000|2024-10-31 18:41:00|200313.4|200263.4|200313.5|200263.5|200313.5|200263.5|200311.3|200261.3|8
1730400070000|2024-10-31 18:41:10|200313.3|200263.3|200287.1|200237.1|200313.5|200263.5|200261.7|200211.7|17
1730400080000|2024-10-31 18:41:20|200288.7|200238.7|200272.5|200222.5|200288.7|200238.7|200271.7|200221.7|19
1730400090000|2024-10-31 18:41:30|200272.4|200222.4|200314.5|200264.5|200335.3|200268.8|200258.8|200166.6|26
1730400100000|2024-10-31 18:41:40|200314.4|200264.4|200311.5|200261.5|200344.3|200271.4|200290.5|200215.5|23
1730400110000|2024-10-31 18:41:50|200313.9|200263.9|200328.3|200278.3|200328.3|200278.3|200313.2|200263.2|9
1730400120000|2024-10-31 18:42:00|200325.8|200275.8|200370.9|200320.9|200370.9|200320.9|200325.6|200275.6|19
1730400130000|2024-10-31 18:42:10|200371.2|200321.2|200406.3|200281.3|200406.3|200321.2|200364.5|200281.1|14
1730400140000|2024-10-31 18:42:20|200405|200280|200382.3|200332.3|200421.1|200341.1|200370.9|200279.8|20
1730400150000|2024-10-31 18:42:30|200383|200333|200370.4|200320.4|200383.4|200333.4|200370.4|200320.4|18
1730400160000|2024-10-31 18:42:40|200374.2|200324.2|200329|200279|200374.2|200324.2|200324.8|200274.8|31
1730400170000|2024-10-31 18:42:50|200326.7|200276.7|200338.8|200288.8|200341|200291|200323.6|200273.6|18
1730400180000|2024-10-31 18:43:00|200336.2|200286.2|200340.5|200290.5|200340.5|200290.5|200332.6|200282.6|10
1730400190000|2024-10-31 18:43:10|200342.1|200292.1|200342.6|200292.6|200342.6|200292.6|200335.7|200285.7|9
1730400200000|2024-10-31 18:43:20|200343.1|200293.1|200345.6|200295.6|200346|200296|200343.1|200293.1|3
1730400210000|2024-10-31 18:43:30|200341.2|200291.2|200322.2|200272.2|200341.2|200291.2|200321.4|200271.4|14
1730400220000|2024-10-31 18:43:40|200322.5|200272.5|200325.1|200275.1|200325.6|200275.6|200322.5|200272.5|7
1730400230000|2024-10-31 18:43:50|200318.4|200268.4|200270.4|200220.4|200318.4|200268.4|200256.7|200206.7|30
1730400240000|2024-10-31 18:44:00|200272.7|200222.7|200290.5|200240.5|200292.5|200242.5|200257.9|200207.9|22
1730400250000|2024-10-31 18:44:10|200292.4|200242.4|200289|200239|200292.4|200242.4|200289|200239|5
1730400260000|2024-10-31 18:44:20|200294.4|200244.4|200295.6|200245.6|200295.9|200245.9|200268.7|200218.7|21
1730400270000|2024-10-31 18:44:30|200297.6|200247.6|200297.8|200247.8|200301.9|200251.9|200295.8|200245.8|13
1730400280000|2024-10-31 18:44:40|200298.4|200248.4|200310.8|200260.8|200327.9|200277.9|200298.4|200248.4|24
1730400290000|2024-10-31 18:44:50|200310.5|200260.5|200270|200220|200312.8|200262.8|200269.8|200219.8|22
1730400300000|2024-10-31 18:45:00|200270.1|200220.1|200319.2|200269.2|200319.6|200269.6|200270.1|200220.1|23
1730400310000|2024-10-31 18:45:10|200319|200269|200319.9|200269.9|200320.9|200270.9|200313.2|200263.2|13
1730400320000|2024-10-31 18:45:20|200320|200270|200318.6|200268.6|200320|200270|200309.1|200259.1|14
1730400330000|2024-10-31 18:45:30|200318.1|200268.1|200256.6|200206.6|200318.1|200268.1|200256.6|200206.6|22
1730400340000|2024-10-31 18:45:40|200253.1|200203.1|200284.2|200234.2|200285|200235|200251|200201|17
1730400350000|2024-10-31 18:45:50|200284.7|200234.7|200307.2|200182.2|200333.5|200246.6|200284.7|200175.1|21
1730400360000|2024-10-31 18:46:00|200307.7|200182.7|200305.3|200180.3|200328.5|200203.5|200300.7|200175.7|31
1730400370000|2024-10-31 18:46:10|200309|200184|200340.5|200215.5|200341.7|200216.7|200309|200184|21
1730400380000|2024-10-31 18:46:20|200339.7|200214.7|200336.8|200211.8|200340.7|200215.7|200334.6|200209.6|10
1730400390000|2024-10-31 18:46:30|200328.1|200203.1|200295.5|200245.5|200334.1|200245.5|200293.2|200196.4|16
1730400400000|2024-10-31 18:46:40|200293|200243|200289|200239|200295.8|200245.8|200286.7|200236.7|9
1730400410000|2024-10-31 18:46:50|200290.5|200240.5|200287|200237|200290.5|200240.5|200287|200237|4
1730400420000|2024-10-31 18:47:00|200288.7|200238.7|200288.7|200238.7|200288.7|200238.7|200288.7|200238.7|1
1730400430000|2024-10-31 18:47:10|200286.5|200236.5|200246.3|200196.3|200288.2|200238.2|200243.4|200193.4|19
1730400440000|2024-10-31 18:47:20|200248|200198|200285.4|200235.4|200285.4|200235.4|200248|200198|21
1730400450000|2024-10-31 18:47:30|200285.5|200235.5|200288.5|200238.5|200290.8|200240.8|200252.4|200202.4|30
1730400460000|2024-10-31 18:47:40|200289|200239|200290.5|200240.5|200290.7|200240.7|200285.1|200235.1|14
1730400470000|2024-10-31 18:47:50|200288.4|200238.4|200288.6|200238.6|200289.3|200239.3|200271.4|200221.4|13
1730400480000|2024-10-31 18:48:00|200289.2|200239.2|200289.6|200239.6|200291.3|200241.3|200289|200239|6
1730400490000|2024-10-31 18:48:10|200287|200237|200286.5|200236.5|200287|200237|200284.4|200234.4|10
1730400500000|2024-10-31 18:48:20|200286.8|200236.8|200280.4|200230.4|200286.8|200236.8|200248|200198|25
1730400510000|2024-10-31 18:48:30|200279.5|200229.5|200306.6|200256.6|200328.9|200278.9|200279.5|200229.5|22
1730400520000|2024-10-31 18:48:40|200298.5|200248.5|200311.4|200261.4|200312|200262|200285.9|200235.9|24
1730400530000|2024-10-31 18:48:50|200311.1|200261.1|200310|200260|200316.3|200266.3|200299.4|200249.4|22
1730400540000|2024-10-31 18:49:00|200310.2|200260.2|200299.5|200249.5|200315.2|200265.2|200295.2|200245.2|21
1730400550000|2024-10-31 18:49:10|200299.8|200249.8|200333.1|200208.1|200333.1|200249.8|200292.4|200208.1|10
1730400560000|2024-10-31 18:49:20|200333.6|200208.6|200341.4|200216.4|200341.9|200216.9|200333.1|200208.1|10
1730400570000|2024-10-31 18:49:30|200342|200217|200341.4|200216.4|200342.6|200217.6|200341.2|200216.2|11
1730400580000|2024-10-31 18:49:40|200335.2|200210.2|200251.1|200201.1|200343.8|200224.1|200248.8|200198.8|20
1730400590000|2024-10-31 18:49:50|200250.4|200200.4|200290.5|200240.5|200290.5|200240.5|200249|200199|13
1730400600000|2024-10-31 18:50:00|200290.8|200240.8|200275.3|200225.3|200291.7|200241.7|200243.5|200193.5|33
1730400610000|2024-10-31 18:50:10|200276.2|200226.2|200285.5|200235.5|200285.5|200235.5|200274.8|200224.8|27
1730400620000|2024-10-31 18:50:20|200286.2|200236.2|200293.4|200243.4|200293.4|200243.4|200280.1|200230.1|28
1730400630000|2024-10-31 18:50:30|200294.1|200244.1|200288.7|200238.7|200297.7|200247.7|200257.3|200207.3|26
1730400640000|2024-10-31 18:50:40|200289.7|200239.7|200258.5|200208.5|200297.1|200247.1|200252.2|200202.2|28
1730400650000|2024-10-31 18:50:50|200253.6|200203.6|200234.9|200184.9|200255.8|200205.8|200226.6|200176.6|26
1730400660000|2024-10-31 18:51:00|200235.6|200185.6|200210.3|200160.3|200254.7|200204.7|200205.8|200155.8|32
1730400670000|2024-10-31 18:51:10|200230.6|200180.6|200247|200197|200252.7|200202.7|200230.6|200180.6|19
1730400680000|2024-10-31 18:51:20|200246.9|200196.9|200213.4|200163.4|200251.6|200201.6|200212.6|200162.6|19
1730400690000|2024-10-31 18:51:30|200214.4|200164.4|200199.2|200149.2|200216.3|200166.3|200199.2|200149.2|26
1730400700000|2024-10-31 18:51:40|200201.1|200151.1|200203.8|200153.8|200219.9|200169.9|200193.8|200143.8|27
1730400710000|2024-10-31 18:51:50|200205.7|200155.7|200220.5|200170.5|200245.3|200195.3|200202.1|200152.1|26
1730400720000|2024-10-31 18:52:00|200220.9|200170.9|200198|200148|200230.7|200180.7|200196.3|200146.3|24
1730400730000|2024-10-31 18:52:10|200195|200145|200204.2|200154.2|200204.3|200154.3|200165.3|200115.3|23
1730400740000|2024-10-31 18:52:20|200202.2|200152.2|200218.8|200168.8|200233.3|200183.3|200186.7|200136.7|29
1730400750000|2024-10-31 18:52:30|200216.1|200166.1|200239.2|200189.2|200239.9|200189.9|200206.2|200156.2|15
1730400760000|2024-10-31 18:52:40|200238.7|200188.7|200238.2|200188.2|200239.2|200189.2|200235.9|200185.9|8
1730400770000|2024-10-31 18:52:50|200237.7|200187.7|200235|200185|200238.2|200188.2|200235|200185|5
1730400780000|2024-10-31 18:53:00|200225.8|200175.8|200212.7|200162.7|200237.9|200187.9|200202.2|200152.2|23
1730400790000|2024-10-31 18:53:10|200212.1|200162.1|200237.8|200187.8|200238.1|200188.1|200207.6|200157.6|14
1730400800000|2024-10-31 18:53:20|200238.3|200188.3|200236.6|200186.6|200240.8|200190.8|200235.4|200185.4|11
1730400810000|2024-10-31 18:53:30|200237.1|200187.1|200234.8|200184.8|200242|200192|200223|200173|18
1730400820000|2024-10-31 18:53:40|200234.4|200184.4|200292.9|200167.9|200292.9|200189.1|200233.2|200166.7|13
1730400830000|2024-10-31 18:53:50|200295.9|200170.9|200314.4|200189.4|200318|200219.3|200263.5|200138.5|26
1730400840000|2024-10-31 18:54:00|200313.8|200188.8|200335.5|200210.5|200335.5|200250.1|200254.8|200176.2|15
1730400850000|2024-10-31 18:54:10|200333.7|200208.7|200317.1|200192.1|200333.7|200208.7|200314.8|200189.8|9
1730400860000|2024-10-31 18:54:20|200318.8|200193.8|200323.1|200198.1|200325.1|200200.1|200315|200190|13
1730400870000|2024-10-31 18:54:30|200324.5|200199.5|200315|200190|200324.5|200199.5|200315|200190|6
1730400880000|2024-10-31 18:54:40|200312.3|200187.3|200336.3|200211.3|200336.3|200211.3|200312.3|200187.3|7
1730400890000|2024-10-31 18:54:50|200334.8|200209.8|200334.8|200209.8|200334.8|200209.8|200334.8|200209.8|1
1730400900000|2024-10-31 18:55:00|200332.7|200207.7|200332.9|200207.9|200332.9|200207.9|200318|200193|4
1730400910000|2024-10-31 18:55:10|200327.7|200202.7|200290.6|200165.6|200333.4|200208.4|200290.6|200165.6|11
1730400920000|2024-10-31 18:55:20|200293.3|200168.3|200286.7|200161.7|200294.2|200169.2|200282.9|200157.9|15
1730400930000|2024-10-31 18:55:30|200285.9|200160.9|200321.7|200196.7|200321.7|200244.7|200272.4|200156.1|23
1730400940000|2024-10-31 18:55:40|200283.8|200233.8|200274.8|200224.8|200325.3|200253.3|200268.9|200189.2|24
1730400950000|2024-10-31 18:55:50|200277.5|200227.5|200283.3|200233.3|200288.4|200238.4|200268.4|200218.4|20
1730400960000|2024-10-31 18:56:00|200276.1|200226.1|200294.2|200244.2|200330.7|200246.5|200262.3|200205.7|15
1730400970000|2024-10-31 18:56:10|200291.6|200241.6|200295.5|200245.5|200296.3|200246.3|200291.6|200241.6|5
1730400980000|2024-10-31 18:56:20|200292.5|200242.5|200306.5|200256.5|200306.5|200256.5|200274.3|200224.3|12
1730400990000|2024-10-31 18:56:30|200298.8|200248.8|200299.4|200249.4|200306.6|200256.6|200292.1|200242.1|6
1730401000000|2024-10-31 18:56:40|200301.6|200251.6|200277.5|200227.5|200301.6|200251.6|200268.9|200218.9|8
1730401010000|2024-10-31 18:56:50|200273.6|200223.6|200297.1|200247.1|200303.2|200253.2|200260.2|200167.7|15
1730401020000|2024-10-31 18:57:00|200296.7|200246.7|200279.4|200229.4|200307.3|200246.7|200261.4|200182.3|13
1730401030000|2024-10-31 18:57:10|200313.7|200188.7|200327.9|200202.9|200327.9|200242.7|200288.6|200182.9|14
1730401040000|2024-10-31 18:57:20|200322.9|200197.9|200325.4|200200.4|200326.4|200247.8|200281.1|200197.9|9
1730401050000|2024-10-31 18:57:30|200297.5|200247.5|200248.6|200198.6|200297.5|200247.5|200234.7|200184.7|19
1730401060000|2024-10-31 18:57:40|200248.3|200198.3|200248.5|200198.5|200276.6|200220.4|200240.8|200151.6|18
1730401070000|2024-10-31 18:57:50|200246.3|200196.3|200222.5|200172.5|200246.3|200196.3|200222.5|200172.5|19
1730401080000|2024-10-31 18:58:00|200222.7|200172.7|200217.6|200167.6|200238.6|200188.6|200212.7|200162.7|21
1730401090000|2024-10-31 18:58:10|200217.1|200167.1|200174.8|200124.8|200217.6|200167.6|200168.4|200118.4|29
1730401100000|2024-10-31 18:58:20|200181|200131|200146.9|200096.9|200186.2|200136.2|200145|200095|31
1730401110000|2024-10-31 18:58:30|200146.3|200096.3|200160.6|200110.6|200161|200111|200141.8|200091.8|26
1730401120000|2024-10-31 18:58:40|200161.6|200111.6|200191.8|200141.8|200199|200149|200158.4|200108.4|22
1730401130000|2024-10-31 18:58:50|200192|200142|200202.4|200152.4|200209|200159|200192|200142|28
1730401140000|2024-10-31 18:59:00|200202|200152|200204.6|200154.6|200204.6|200154.6|200198|200148|14
1730401150000|2024-10-31 18:59:10|200202.6|200152.6|200234.5|200184.5|200234.5|200184.5|200201.8|200151.8|22
1730401160000|2024-10-31 18:59:20|200226.1|200176.1|200203|200153|200236.2|200186.2|200200|200150|20
1730401170000|2024-10-31 18:59:30|200201|200151|200198.3|200148.3|200207.6|200157.6|200170|200120|34
1730401180000|2024-10-31 18:59:40|200193.7|200143.7|200190.2|200140.2|200195.6|200145.6|200185|200135|29
1730401190000|2024-10-31 18:59:50|200191.9|200141.9|200203|200153|200203|200153|200189.8|200139.8|36
1730401200000|2024-10-31 19:00:00|200205.6|200155.6|200207|200157|200207.8|200157.8|200188|200138|33
1730401210000|2024-10-31 19:00:10|200207.4|200157.4|200162|200112|200207.7|200157.7|200159.2|200109.2|27
1730401220000|2024-10-31 19:00:20|200164.2|200114.2|200186.8|200136.8|200197.2|200147.2|200154.5|200104.5|34
1730401230000|2024-10-31 19:00:30|200189.4|200139.4|200199.8|200149.8|200221.6|200171.6|200188.8|200138.8|25
1730401240000|2024-10-31 19:00:40|200197.6|200147.6|200255.4|200130.4|200255.4|200161|200197.6|200122.1|19
1730401250000|2024-10-31 19:00:50|200255.7|200130.7|200273.2|200148.2|200277.4|200152.4|200255.6|200130.6|22
1730401260000|2024-10-31 19:01:00|200280.2|200155.2|200270.9|200145.9|200283.2|200158.2|200270.9|200145.9|21
1730401270000|2024-10-31 19:01:10|200266.9|200141.9|200264.5|200139.5|200271.6|200146.6|200241.7|200116.7|24
1730401280000|2024-10-31 19:01:20|200271.2|200146.2|200280|200155|200294.9|200169.9|200262.4|200137.4|24
1730401290000|2024-10-31 19:01:30|200279|200154|200280.4|200155.4|200293.7|200168.7|200277.9|200152.9|22
1730401300000|2024-10-31 19:01:40|200279.3|200154.3|200240.8|200190.8|200281.9|200192.4|200240.6|200152.3|19
1730401310000|2024-10-31 19:01:50|200226.8|200176.8|200293|200168|200293.2|200182.3|200226.8|200129.8|26
1730401320000|2024-10-31 19:02:00|200292.8|200167.8|200232.5|200182.5|200317.2|200192.2|200232.5|200167.7|28
1730401330000|2024-10-31 19:02:10|200224.8|200174.8|200249.2|200199.2|200250.1|200200.1|200217.7|200167.7|25
1730401340000|2024-10-31 19:02:20|200249.1|200199.1|200247.7|200197.7|200254.3|200204.3|200247.7|200197.7|17
1730401350000|2024-10-31 19:02:30|200249.6|200199.6|200240|200190|200249.6|200199.6|200233.2|200183.2|26
1730401360000|2024-10-31 19:02:40|200241|200191|200235.1|200185.1|200241|200191|200233.8|200183.8|9
1730401370000|2024-10-31 19:02:50|200234.9|200184.9|200202|200152|200236.3|200186.3|200199.6|200149.6|14
1730401380000|2024-10-31 19:03:00|200202.2|200152.2|200243.3|200193.3|200268.7|200218.7|200202.2|200152.2|29
1730401390000|2024-10-31 19:03:10|200240|200190|200240.1|200190.1|200252.5|200202.5|200239.1|200189.1|22
1730401400000|2024-10-31 19:03:20|200236.2|200186.2|200239.1|200189.1|200257.6|200207.6|200235.4|200185.4|17
1730401410000|2024-10-31 19:03:30|200238.6|200188.6|200240.7|200190.7|200241.5|200191.5|200238.6|200188.6|8
1730401420000|2024-10-31 19:03:40|200235.7|200185.7|200229.4|200179.4|200242.2|200192.2|200201.5|200151.5|30
1730401430000|2024-10-31 19:03:50|200227.4|200177.4|200218.9|200168.9|200235.3|200185.3|200218.9|200168.9|21
1730401440000|2024-10-31 19:04:00|200220.7|200170.7|200234.3|200184.3|200237.1|200187.1|200217.6|200167.6|21
1730401450000|2024-10-31 19:04:10|200236.3|200186.3|200235.4|200185.4|200236.3|200186.3|200229.5|200179.5|18
1730401460000|2024-10-31 19:04:20|200235.8|200185.8|200235.3|200185.3|200235.8|200185.8|200235.3|200185.3|2
1730401470000|2024-10-31 19:04:30|200235.1|200185.1|200231.4|200181.4|200235.1|200185.1|200229.8|200179.8|7
1730401480000|2024-10-31 19:04:40|200230|200180|200209.9|200159.9|200230|200180|200205.5|200155.5|16
1730401490000|2024-10-31 19:04:50|200210.2|200160.2|200207|200157|200210.2|200160.2|200201.1|200151.1|14
1730401500000|2024-10-31 19:05:00|200207.3|200157.3|200212.7|200162.7|200212.7|200162.7|200200|200150|26
1730401510000|2024-10-31 19:05:10|200211|200161|200207.9|200157.9|200216.6|200166.6|200201.7|200151.7|23
1730401520000|2024-10-31 19:05:20|200206.4|200156.4|200203|200153|200209.8|200159.8|200200.5|200150.5|14
1730401530000|2024-10-31 19:05:30|200204.7|200154.7|200211.3|200161.3|200218.1|200168.1|200201.7|200151.7|18
1730401540000|2024-10-31 19:05:40|200211.4|200161.4|200205.8|200155.8|200212.7|200162.7|200201.2|200151.2|10
1730401550000|2024-10-31 19:05:50|200206.7|200156.7|200201.6|200151.6|200210.6|200160.6|200199.7|200149.7|22
1730401560000|2024-10-31 19:06:00|200203.5|200153.5|200203.8|200153.8|200206.9|200156.9|200200.8|200150.8|11
1730401570000|2024-10-31 19:06:10|200203.3|200153.3|200197.4|200147.4|200203.7|200153.7|200190.4|200140.4|12
1730401580000|2024-10-31 19:06:20|200197.6|200147.6|200204.4|200154.4|200204.5|200154.5|200197.6|200147.6|5
1730401590000|2024-10-31 19:06:30|200204.9|200154.9|200253.5|200203.5|200256.3|200206.3|200203.7|200153.7|10
1730401600000|2024-10-31 19:06:40|200252.5|200202.5|200266.8|200216.8|200271.1|200221.1|200252.5|200202.5|25
1730401610000|2024-10-31 19:06:50|200265.6|200215.6|200277|200227|200277|200227|200265.6|200215.6|21
1730401620000|2024-10-31 19:07:00|200278|200228|200283|200233|200283.1|200233.1|200274.9|200224.9|15
1730401630000|2024-10-31 19:07:10|200282.8|200232.8|200292|200242|200297.2|200247.2|200281.5|200231.5|20
1730401640000|2024-10-31 19:07:20|200290.6|200240.6|200295.5|200245.5|200297.1|200247.1|200290.6|200240.6|17
1730401650000|2024-10-31 19:07:30|200290.9|200240.9|200298.7|200248.7|200300.8|200250.8|200290.9|200240.9|12
1730401660000|2024-10-31 19:07:40|200298.8|200248.8|200297.5|200247.5|200298.8|200248.8|200290.8|200240.8|8
1730401670000|2024-10-31 19:07:50|200297.6|200247.6|200293.4|200243.4|200297.6|200247.6|200291|200241|7
1730401680000|2024-10-31 19:08:00|200296|200246|200327.7|200202.7|200330.5|200246.3|200292.3|200202.7|13
1730401690000|2024-10-31 19:08:10|200329.2|200204.2|200325.4|200200.4|200330.1|200205.1|200325.4|200200.4|8
1730401700000|2024-10-31 19:08:20|200330.6|200205.6|200328.9|200203.9|200352.3|200227.3|200324.4|200199.4|18
1730401710000|2024-10-31 19:08:30|200328.3|200203.3|200319.2|200194.2|200336.7|200211.7|200309.4|200184.4|25
1730401720000|2024-10-31 19:08:40|200324.1|200199.1|200324.5|200199.5|200328.3|200203.3|200322|200197|14
1730401730000|2024-10-31 19:08:50|200325|200200|200344.7|200219.7|200344.7|200219.7|200323.6|200198.6|14
1730401740000|2024-10-31 19:09:00|200349.2|200224.2|200339.8|200214.8|200349.2|200224.2|200335.6|200210.6|13
1730401750000|2024-10-31 19:09:10|200339.7|200214.7|200327.4|200202.4|200340.7|200215.7|200320|200195|15
1730401760000|2024-10-31 19:09:20|200326.7|200201.7|200320|200195|200327.4|200202.4|200319.9|200194.9|12
1730401770000|2024-10-31 19:09:30|200319.9|200194.9|200320|200195|200320.2|200195.2|200319.4|200194.4|4
1730401780000|2024-10-31 19:09:40|200320.8|200195.8|200325.7|200200.7|200326.5|200201.5|200320.8|200195.8|6
1730401790000|2024-10-31 19:09:50|200325.3|200200.3|200319.3|200194.3|200325.3|200200.3|200319.3|200194.3|4
1730401800000|2024-10-31 19:10:00|200318.8|200193.8|200319.2|200194.2|200319.2|200194.2|200318.8|200193.8|2
1730401810000|2024-10-31 19:10:10|200318.8|200193.8|200318.2|200193.2|200318.8|200193.8|200318|200193|4
1730401820000|2024-10-31 19:10:20|200318.5|200193.5|200318.7|200193.7|200318.7|200193.7|200318.4|200193.4|3
1730401830000|2024-10-31 19:10:30|200320.5|200195.5|200320.2|200195.2|200320.5|200195.5|200319.9|200194.9|4
1730401840000|2024-10-31 19:10:40|200321.4|200196.4|200321.1|200196.1|200321.4|200196.4|200320.4|200195.4|4
1730401850000|2024-10-31 19:10:50|200322.8|200197.8|200336.7|200286.7|200347.4|200297.4|200290.6|200197.8|15
1730401860000|2024-10-31 19:11:00|200339|200289|200334.2|200284.2|200378.1|200289|200329.7|200244.1|20
1730401870000|2024-10-31 19:11:10|200335.5|200285.5|200317.5|200267.5|200335.8|200285.8|200316.1|200266.1|15
1730401880000|2024-10-31 19:11:20|200318.2|200268.2|200293.5|200243.5|200318.2|200268.2|200293.5|200243.5|20
1730401890000|2024-10-31 19:11:30|200293.1|200243.1|200280.4|200230.4|200293.7|200243.7|200277.5|200227.5|16
1730401900000|2024-10-31 19:11:40|200280.7|200230.7|200279.8|200229.8|200281.5|200231.5|200279.8|200229.8|7
1730401910000|2024-10-31 19:11:50|200280|200230|200281.6|200231.6|200282.9|200232.9|200279.6|200229.6|8
1730401920000|2024-10-31 19:12:00|200281.4|200231.4|200281.3|200231.3|200282.4|200232.4|200280.9|200230.9|5
1730401930000|2024-10-31 19:12:10|200281.1|200231.1|200256.7|200206.7|200282|200232|200248.1|200198.1|27
1730401940000|2024-10-31 19:12:20|200256.2|200206.2|200253|200203|200265.9|200215.9|200243.1|200193.1|34
1730401950000|2024-10-31 19:12:30|200251.6|200201.6|200256.5|200206.5|200271|200221|200251.6|200201.6|27
1730401960000|2024-10-31 19:12:40|200257.6|200207.6|200282.9|200157.9|200297.5|200208.5|200255.2|200154.5|29
1730401970000|2024-10-31 19:12:50|200282.7|200157.7|200283.5|200158.5|200283.6|200158.6|200282.7|200157.7|7
1730401980000|2024-10-31 19:13:00|200283.7|200158.7|200282.7|200157.7|200286.9|200161.9|200281.7|200156.7|13
1730401990000|2024-10-31 19:13:10|200283.2|200158.2|200282.7|200157.7|200287.5|200162.5|200282.7|200157.7|9
1730402000000|2024-10-31 19:13:20|200285.9|200160.9|200282.9|200157.9|200286.4|200161.4|200280|200155|10
1730402010000|2024-10-31 19:13:30|200282.7|200157.7|200283.1|200158.1|200283.1|200158.1|200282.7|200157.7|3
1730402020000|2024-10-31 19:13:40|200286.1|200161.1|200278.6|200228.6|200286.1|200229.6|200268.6|200161.1|12
1730402030000|2024-10-31 19:13:50|200278.5|200228.5|200279|200229|200279.3|200229.3|200278.1|200228.1|5
1730402040000|2024-10-31 19:14:00|200278.8|200228.8|200268.7|200218.7|200278.8|200228.8|200268.7|200218.7|10
1730402050000|2024-10-31 19:14:10|200265.8|200215.8|200255.5|200205.5|200265.8|200215.8|200255.5|200205.5|13
1730402060000|2024-10-31 19:14:20|200255.2|200205.2|200321.4|200196.4|200321.4|200210.5|200248.7|200180.8|13
1730402070000|2024-10-31 19:14:30|200321.2|200196.2|200318.7|200193.7|200325.1|200200.1|200318.7|200193.7|3
1730402080000|2024-10-31 19:14:40|200317.9|200192.9|200317.6|200192.6|200317.9|200192.9|200317.2|200192.2|5
1730402090000|2024-10-31 19:14:50|200317.2|200192.2|200288.5|200163.5|200318|200193|200288.5|200163.5|14
1730402100000|2024-10-31 19:15:00|200288.3|200163.3|200291|200166|200293.4|200168.4|200281.5|200156.5|14
1730402110000|2024-10-31 19:15:10|200288.4|200163.4|200315.3|200190.3|200315.3|200190.3|200277.9|200152.9|13
1730402120000|2024-10-31 19:15:20|200315|200190|200333.6|200208.6|200333.9|200208.9|200315|200190|17
1730402130000|2024-10-31 19:15:30|200331.9|200206.9|200298.5|200173.5|200332.8|200210|200260|200167.5|26
1730402140000|2024-10-31 19:15:40|200298.6|200173.6|200300.8|200175.8|200300.8|200175.8|200285.4|200160.4|13
1730402150000|2024-10-31 19:15:50|200300.4|200175.4|200296.6|200171.6|200300.4|200175.4|200296.6|200171.6|2
1730402160000|2024-10-31 19:16:00|200296.7|200171.7|200280|200155|200296.7|200171.7|200280|200155|19
1730402170000|2024-10-31 19:16:10|200280.1|200155.1|200282|200157|200282|200157|200279.8|200154.8|7
1730402180000|2024-10-31 19:16:20|200282.5|200157.5|200281.1|200156.1|200282.5|200157.5|200281.1|200156.1|7
1730402190000|2024-10-31 19:16:30|200280.8|200155.8|200280.2|200155.2|200282|200157|200275.5|200150.5|9
1730402200000|2024-10-31 19:16:40|200280.1|200155.1|200281.9|200156.9|200281.9|200156.9|200279.7|200154.7|5
1730402210000|2024-10-31 19:16:50|200281.4|200156.4|200288.3|200163.3|200292.1|200167.1|200281.4|200156.4|11
1730402220000|2024-10-31 19:17:00|200289|200164|200252.9|200127.9|200291|200166|200238.5|200113.5|12
1730402230000|2024-10-31 19:17:10|200252.6|200127.6|200249|200124|200252.6|200127.6|200245.9|200120.9|15
1730402240000|2024-10-31 19:17:20|200248.7|200123.7|200241|200116|200248.7|200123.7|200241|200116|7
1730402250000|2024-10-31 19:17:30|200240.8|200115.8|200230.9|200105.9|200241.7|200116.7|200225.1|200100.1|13
1730402260000|2024-10-31 19:17:40|200231.3|200106.3|200238.2|200113.2|200238.4|200113.4|200224.6|200099.6|20
1730402270000|2024-10-31 19:17:50|200236.1|200111.1|200200.8|200150.8|200240.7|200152.1|200200|200106.4|20
1730402280000|2024-10-31 19:18:00|200201.2|200151.2|200244.5|200194.5|200245.2|200195.2|200201.2|200151.2|25
1730402290000|2024-10-31 19:18:10|200244.9|200194.9|200262.7|200212.7|200262.7|200212.7|200242.9|200192.9|20
1730402300000|2024-10-31 19:18:20|200257|200207|200247.6|200197.6|200258|200208|200245.1|200195.1|20
1730402310000|2024-10-31 19:18:30|200247.4|200197.4|200246.6|200196.6|200247.6|200197.6|200246|200196|8
1730402320000|2024-10-31 19:18:40|200246.4|200196.4|200243.6|200193.6|200246.4|200196.4|200243.6|200193.6|4
1730402330000|2024-10-31 19:18:50|200241.7|200191.7|200244.7|200194.7|200244.7|200194.7|200240.6|200190.6|10
1730402340000|2024-10-31 19:19:00|200245|200195|200247|200197|200249.1|200199.1|200242.2|200192.2|21
1730402350000|2024-10-31 19:19:10|200244.8|200194.8|200242.8|200192.8|200247.5|200197.5|200242.8|200192.8|12
1730402360000|2024-10-31 19:19:20|200242.3|200192.3|200242|200192|200242.3|200192.3|200241.1|200191.1|4
1730402370000|2024-10-31 19:19:30|200241.1|200191.1|200241|200191|200241.6|200191.6|200240.1|200190.1|7
1730402380000|2024-10-31 19:19:40|200242.7|200192.7|200242.7|200192.7|200243.5|200193.5|200241|200191|8
1730402390000|2024-10-31 19:19:50|200243.3|200193.3|200243.4|200193.4|200243.4|200193.4|200242.7|200192.7|5
1730402400000|2024-10-31 19:20:00|200243.6|200193.6|200241.6|200191.6|200244.5|200194.5|200240.3|200190.3|11
1730402410000|2024-10-31 19:20:10|200241.3|200191.3|200241.6|200191.6|200243.8|200193.8|200240.8|200190.8|11
1730402420000|2024-10-31 19:20:20|200241.3|200191.3|200242.9|200192.9|200242.9|200192.9|200239.3|200189.3|8
1730402430000|2024-10-31 19:20:30|200244.9|200194.9|200252|200202|200258.2|200208.2|200243.7|200193.7|26
1730402440000|2024-10-31 19:20:40|200250.7|200200.7|200220.8|200170.8|200250.7|200200.7|200215.3|200165.3|25
1730402450000|2024-10-31 19:20:50|200220.5|200170.5|200219.1|200169.1|200222|200172|200214.9|200164.9|32
1730402460000|2024-10-31 19:21:00|200218.4|200168.4|200211.6|200161.6|200218.4|200168.4|200192.4|200142.4|25
1730402470000|2024-10-31 19:21:10|200211.7|200161.7|200210.4|200160.4|200214.3|200164.3|200210.3|200160.3|17
1730402480000|2024-10-31 19:21:20|200212.4|200162.4|200241.2|200191.2|200245.6|200195.6|200204|200154|19
1730402490000|2024-10-31 19:21:30|200242.1|200192.1|200246.8|200196.8|200248.8|200198.8|200242.1|200192.1|21
1730402500000|2024-10-31 19:21:40|200243.8|200193.8|200250.6|200200.6|200250.6|200200.6|200243.8|200193.8|15
1730402510000|2024-10-31 19:21:50|200250.9|200200.9|200284.9|200234.9|200286.9|200236.9|200250.9|200200.9|21
1730402520000|2024-10-31 19:22:00|200289.2|200239.2|200294.7|200244.7|200301|200251|200286.3|200236.3|31
1730402530000|2024-10-31 19:22:10|200295.2|200245.2|200299.8|200249.8|200301.7|200251.7|200291.4|200241.4|23
1730402540000|2024-10-31 19:22:20|200298.2|200248.2|200311.3|200261.3|200312.2|200262.2|200297.2|200247.2|21
1730402550000|2024-10-31 19:22:30|200311|200261|200334.1|200284.1|200335.7|200285.7|200309.6|200259.6|22
1730402560000|2024-10-31 19:22:40|200334.7|200284.7|200335.4|200285.4|200339.1|200289.1|200330.3|200280.3|27
1730402570000|2024-10-31 19:22:50|200337.5|200287.5|200272.5|200222.5|200337.8|200287.8|200271.1|200221.1|28
1730402580000|2024-10-31 19:23:00|200273.9|200223.9|200269.2|200219.2|200275.6|200225.6|200268.1|200218.1|15
1730402590000|2024-10-31 19:23:10|200276|200226|200269.7|200219.7|200276|200226|200266.9|200216.9|12
1730402600000|2024-10-31 19:23:20|200267.7|200217.7|200269.6|200219.6|200270|200220|200267.7|200217.7|4
1730402610000|2024-10-31 19:23:30|200269.5|200219.5|200275.1|200225.1|200276.4|200226.4|200269.5|200219.5|8
1730402620000|2024-10-31 19:23:40|200274.8|200224.8|200275.7|200225.7|200276|200226|200273.8|200223.8|9
1730402630000|2024-10-31 19:23:50|200273.9|200223.9|200276.6|200226.6|200281|200231|200272.1|200222.1|14
1730402640000|2024-10-31 19:24:00|200277|200227|200276.6|200226.6|200279.4|200229.4|200273.4|200223.4|14
1730402650000|2024-10-31 19:24:10|200276.7|200226.7|200275.8|200225.8|200277.4|200227.4|200275.6|200225.6|11
1730402660000|2024-10-31 19:24:20|200276.2|200226.2|200267.8|200217.8|200276.9|200226.9|200263.8|200213.8|15
1730402670000|2024-10-31 19:24:30|200274.7|200224.7|200268.9|200218.9|200275.5|200225.5|200265.5|200215.5|16
1730402680000|2024-10-31 19:24:40|200269.1|200219.1|200315.6|200265.6|200331.2|200281.2|200267.4|200217.4|21
1730402690000|2024-10-31 19:24:50|200315.4|200265.4|200317.6|200267.6|200318.2|200268.2|200313.5|200263.5|11
1730402700000|2024-10-31 19:25:00|200318.1|200268.1|200322|200272|200330|200280|200317.8|200267.8|12
1730402710000|2024-10-31 19:25:10|200321.5|200271.5|200315.1|200265.1|200321.5|200271.5|200313.2|200263.2|16
1730402720000|2024-10-31 19:25:20|200315.4|200265.4|200318.6|200268.6|200318.6|200268.6|200315.3|200265.3|8
1730402730000|2024-10-31 19:25:30|200318.8|200268.8|200312.9|200262.9|200318.8|200268.8|200312.7|200262.7|6
1730402740000|2024-10-31 19:25:40|200314.6|200264.6|200315.3|200265.3|200315.6|200265.6|200314.6|200264.6|5
1730402750000|2024-10-31 19:25:50|200315.1|200265.1|200315.6|200265.6|200315.6|200265.6|200315.1|200265.1|2
1730402760000|2024-10-31 19:26:00|200317.1|200267.1|200329.5|200279.5|200333.2|200283.2|200317.1|200267.1|17
1730402770000|2024-10-31 19:26:10|200329.2|200279.2|200328.7|200278.7|200329.3|200279.3|200328.5|200278.5|4
1730402780000|2024-10-31 19:26:20|200327.7|200277.7|200328.4|200278.4|200330|200280|200327.7|200277.7|12
1730402790000|2024-10-31 19:26:30|200328.8|200278.8|200327.1|200277.1|200328.9|200278.9|200327.1|200277.1|7
1730402800000|2024-10-31 19:26:40|200327.3|200277.3|200366.8|200241.8|200366.8|200277.3|200326.3|200241.7|7
1730402810000|2024-10-31 19:26:50|200367|200242|200363.3|200238.3|200372.9|200247.9|200359.8|200234.8|17
1730402820000|2024-10-31 19:27:00|200364.9|200239.9|200353.9|200228.9|200373.2|200248.2|200353.9|200228.9|30
1730402830000|2024-10-31 19:27:10|200354.2|200229.2|200364.8|200239.8|200367.9|200242.9|200354.2|200229.2|13
1730402840000|2024-10-31 19:27:20|200356.8|200231.8|200351.4|200226.4|200356.8|200231.8|200351.4|200226.4|7
1730402850000|2024-10-31 19:27:30|200348.9|200223.9|200346.7|200221.7|200351.3|200226.3|200344.7|200219.7|11
1730402860000|2024-10-31 19:27:40|200346.4|200221.4|200225.4|200100.4|200346.4|200221.4|200201|200075.7|33
1730402870000|2024-10-31 19:27:50|200235|200107.1|200233.7|200107.1|200237|200109.1|200233.7|200107.1|8
1730402880000|2024-10-31 19:28:00|200236.9|200111.9|200224.7|200099.7|200236.9|200111.9|200224.5|200099.5|18
1730402890000|2024-10-31 19:28:10|200221.7|200096.7|200221.4|200096.4|200223.4|200098.4|200221.4|200096.4|9
1730402900000|2024-10-31 19:28:20|200222.7|200097.7|200214.6|200089.6|200222.7|200097.7|200213.3|200088.3|11
1730402910000|2024-10-31 19:28:30|200213.6|200088.6|200211.3|200086.3|200214|200089|200210.3|200085.3|9
1730402920000|2024-10-31 19:28:40|200207.4|200082.4|200189.6|200064.6|200211.2|200086.2|200183.6|200058.6|12
1730402930000|2024-10-31 19:28:50|200190|200065|200191.3|200066.3|200191.3|200066.3|200189.3|200064.3|10
1730402940000|2024-10-31 19:29:00|200190.9|200065.9|200194.9|200069.9|200195.2|200070.2|200190.9|200065.9|6
1730402950000|2024-10-31 19:29:10|200195.7|200070.7|200194.9|200069.9|200196|200071|200194.9|200069.9|5
1730402960000|2024-10-31 19:29:20|200195.4|200070.4|200191.2|200066.2|200195.4|200070.4|200191.2|200066.2|8
1730402970000|2024-10-31 19:29:30|200195|200070|200194.2|200069.2|200196.2|200071.2|200190.5|200065.5|11
1730402980000|2024-10-31 19:29:40|200195.1|200070.1|200214.9|200089.9|200214.9|200089.9|200195.1|200070.1|7
1730402990000|2024-10-31 19:29:50|200215.2|200090.2|200212.5|200087.5|200215.9|200090.9|200207.3|200082.3|12
1730403000000|2024-10-31 19:30:00|200204.8|200079.8|200196|200071|200204.8|200079.8|200184.8|200059.8|28
1730403010000|2024-10-31 19:30:10|200196.4|200071.4|200198.7|200073.7|200209.9|200084.9|200196.2|200071.2|12
1730403020000|2024-10-31 19:30:20|200197.3|200072.3|200195.3|200070.3|200205.7|200077.1|200191.9|200066.9|14
1730403030000|2024-10-31 19:30:30|200196.3|200071.3|200224.9|200093|200226.2|200094.4|200196.3|200071.3|22
1730403040000|2024-10-31 19:30:40|200226.9|200090.4|200233.8|200092|200235.1|200100.2|200207|200082|18
1730403050000|2024-10-31 19:30:50|200234.5|200092.6|200229|200098.4|200235.2|200100.7|200224|200092|12
1730403060000|2024-10-31 19:31:00|200228|200099.6|200248.9|200123.9|200254.6|200128.2|200228|200096.6|21
1730403070000|2024-10-31 19:31:10|200247.3|200122.3|200253.3|200128.3|200258.2|200133.2|200247.3|200122.3|15
1730403080000|2024-10-31 19:31:20|200266.5|200141.5|200275.1|200150.1|200279|200154|200266.5|200141.5|18
1730403090000|2024-10-31 19:31:30|200279|200154|200325.2|200193.9|200327.1|200202.1|200274.4|200149.4|19
1730403100000|2024-10-31 19:31:40|200324.4|200192.9|200287.4|200142|200328.6|200193.8|200267.5|200122.4|23
1730403110000|2024-10-31 19:31:50|200286.7|200141.3|200255.2|200108.6|200286.7|200141.3|200253.2|200108.6|18
1730403120000|2024-10-31 19:32:00|200255.9|200107.9|200252.3|200103.7|200257.2|200108.4|200252.3|200103.7|8
1730403130000|2024-10-31 19:32:10|200250.3|200101.7|200259.4|200111.2|200259.4|200111.2|200249|200099.7|12
1730403140000|2024-10-31 19:32:20|200258.7|200110.5|200259.6|200109.7|200265.4|200114.3|200256.9|200106.3|11
1730403150000|2024-10-31 19:32:30|200258.3|200108.3|200288.6|200149.8|200289.8|200149.8|200254|200104.1|16
1730403160000|2024-10-31 19:32:40|200287.2|200151.2|200280.1|200155.1|200287.2|200156.1|200280|200150.5|10
1730403170000|2024-10-31 19:32:50|200282.4|200157.4|200283.4|200158.4|200283.4|200158.4|200280|200155|10
1730403180000|2024-10-31 19:33:00|200282.4|200157.4|200310.3|200185.3|200314.1|200189.1|200282|200157|24
1730403190000|2024-10-31 19:33:10|200309.8|200184.8|200314.5|200189.5|200317|200192|200305.9|200180.9|21
1730403200000|2024-10-31 19:33:20|200318.6|200193.6|200313.7|200188.7|200318.9|200193.9|200303.2|200178.2|26
1730403210000|2024-10-31 19:33:30|200315.9|200190.9|200315|200190|200327.2|200202.2|200302.8|200177.8|31
1730403220000|2024-10-31 19:33:40|200315.4|200190.4|200305.8|200180.8|200322|200211.2|200261.2|200180.8|17
1730403230000|2024-10-31 19:33:50|200291.9|200241.9|200294.8|200244.8|200318.3|200244.8|200285.9|200189.7|18
1730403240000|2024-10-31 19:34:00|200298.6|200248.6|200293.2|200243.2|200336.6|200262.9|200277|200205.7|26
1730403250000|2024-10-31 19:34:10|200330.4|200205.4|200333|200208|200333|200253.2|200303.2|200202.5|21
1730403260000|2024-10-31 19:34:20|200330|200205|200288.9|200238.9|200333.8|200238.9|200286.3|200185.2|26
1730403270000|2024-10-31 19:34:30|200288.1|200238.1|200293.4|200243.4|200328.7|200256.6|200288.1|200201.2|24
1730403280000|2024-10-31 19:34:40|200295.2|200245.2|200315.5|200190.5|200330.2|200254.9|200295.2|200190.5|22
1730403290000|2024-10-31 19:34:50|200312|200187|200298.8|200248.8|200325.8|200248.8|200290.3|200187|24
1730403300000|2024-10-31 19:35:00|200325.5|200200.5|200303.7|200178.7|200340.9|200248.2|200262.1|200178.3|32
1730403310000|2024-10-31 19:35:10|200241.9|200191.9|200191.6|200141.6|200246.9|200196.9|200190|200140|31
1730403320000|2024-10-31 19:35:20|200189.7|200139.7|200196.2|200146.2|200196.9|200146.9|200188.5|200138.5|18
1730403330000|2024-10-31 19:35:30|200194.9|200144.9|200181.3|200131.3|200196.7|200146.7|200181.2|200131.2|23
1730403340000|2024-10-31 19:35:40|200181.1|200131.1|200166.7|200116.7|200190.3|200140.3|200154.2|200104.2|26
1730403350000|2024-10-31 19:35:50|200166|200116|200159.5|200109.5|200166|200116|200154.5|200104.5|18
1730403360000|2024-10-31 19:36:00|200159.9|200109.9|200190.9|200140.9|200194.1|200144.1|200159.9|200109.9|28
1730403370000|2024-10-31 19:36:10|200186|200136|200206.4|200156.4|200223.3|200173.3|200184.9|200134.9|27
1730403380000|2024-10-31 19:36:20|200206.5|200156.5|200193|200143|200206.5|200156.5|200191.3|200141.3|20
1730403390000|2024-10-31 19:36:30|200193.5|200143.5|200192.5|200142.5|200193.5|200143.5|200192|200142|4
1730403400000|2024-10-31 19:36:40|200192.8|200142.8|200202.7|200152.7|200202.7|200152.7|200192.8|200142.8|6
1730403410000|2024-10-31 19:36:50|200203.5|200153.5|200226.3|200176.3|200230.3|200180.3|200200.8|200150.8|26
1730403420000|2024-10-31 19:37:00|200231.8|200181.8|200234.7|200184.7|200238|200188|200224.3|200174.3|21
1730403430000|2024-10-31 19:37:10|200237.2|200187.2|200246.3|200121.3|200248.5|200188.4|200197.8|200115.5|20
1730403440000|2024-10-31 19:37:20|200246.7|200121.7|200271.5|200146.5|200274.2|200180.2|200229.1|200104.1|23
1730403450000|2024-10-31 19:37:30|200271.4|200146.4|200273|200148|200273|200148|200269|200144|11
1730403460000|2024-10-31 19:37:40|200270.9|200145.9|200260.5|200135.5|200276.3|200165.1|200215.1|200130.5|22
1730403470000|2024-10-31 19:37:50|200259.3|200134.3|200267.4|200142.4|200277.2|200152.2|200259.3|200134.3|17
1730403480000|2024-10-31 19:38:00|200267|200142|200267.9|200142.9|200267.9|200142.9|200258.4|200133.4|10
1730403490000|2024-10-31 19:38:10|200267.5|200142.5|200237.7|200187.7|200267.5|200188|200230.1|200133.9|14
1730403500000|2024-10-31 19:38:20|200239.1|200189.1|200247.2|200197.2|200249.8|200199.8|200236.4|200186.4|18
1730403510000|2024-10-31 19:38:30|200246.9|200196.9|200235.9|200185.9|200248.5|200198.5|200233.7|200183.7|12
1730403520000|2024-10-31 19:38:40|200236.8|200186.8|200242.4|200192.4|200246.7|200196.7|200236.2|200186.2|16
1730403530000|2024-10-31 19:38:50|200240.7|200190.7|200249.4|200199.4|200250.8|200200.8|200237.7|200187.7|22
1730403540000|2024-10-31 19:39:00|200249.6|200199.6|200227.7|200177.7|200249.6|200199.6|200227.2|200177.2|17
1730403550000|2024-10-31 19:39:10|200227.4|200177.4|200211.8|200161.8|200230|200180|200205.3|200155.3|15
1730403560000|2024-10-31 19:39:20|200211.5|200161.5|200201.4|200151.4|200211.5|200161.5|200201.2|200151.2|13
1730403570000|2024-10-31 19:39:30|200201.2|200151.2|200200.5|200150.5|200201.4|200151.4|200200.5|200150.5|7
1730403580000|2024-10-31 19:39:40|200203.1|200153.1|200181.6|200131.6|200203.1|200153.1|200181.4|200131.4|11
1730403590000|2024-10-31 19:39:50|200177.9|200127.9|200272.5|200222.5|200273|200223|200177.9|200127.9|23
1730403600000|2024-10-31 19:40:00|200270.5|200220.5|200230.9|200180.9|200272.3|200222.3|200216.8|200166.8|22
1730403610000|2024-10-31 19:40:10|200228.8|200178.8|200230.9|200180.9|200232.5|200182.5|200211.7|200161.7|13
1730403620000|2024-10-31 19:40:20|200228.5|200178.5|200207.5|200157.5|200258.1|200186.4|200207.5|200133.1|13
1730403630000|2024-10-31 19:40:30|200207|200157|200219.1|200169.1|200225.6|200175.6|200207|200157|8
1730403640000|2024-10-31 19:40:40|200217.3|200167.3|200242.3|200192.3|200262.1|200212.1|200208.6|200158.6|16
1730403650000|2024-10-31 19:40:50|200236.3|200186.3|200232|200182|200270.4|200204.3|200210.5|200145.4|26
1730403660000|2024-10-31 19:41:00|200229.9|200179.9|200265.4|200215.4|200271.7|200215.5|200218.5|200145.6|23
1730403670000|2024-10-31 19:41:10|200264|200214|200264|200214|200264|200214|200264|200214|1
1730403680000|2024-10-31 19:41:20|200262|200212|200260.5|200210.5|200266.5|200216.5|200243.3|200193.3|22
1730403690000|2024-10-31 19:41:30|200260.4|200210.4|200264.1|200214.1|200290.5|200216|200248.2|200157.4|25
1730403700000|2024-10-31 19:41:40|200260.5|200210.5|200260.2|200210.2|200265.4|200215.4|200246.3|200196.3|24
1730403710000|2024-10-31 19:41:50|200262|200212|200242.6|200192.6|200276.1|200214.6|200234.7|200151.1|25
1730403720000|2024-10-31 19:42:00|200246.4|200196.4|200253.5|200203.5|200262|200212|200244.2|200194.2|25
1730403730000|2024-10-31 19:42:10|200251.1|200201.1|200267.7|200217.7|200267.7|200217.7|200251.1|200201.1|12
1730403740000|2024-10-31 19:42:20|200266.2|200216.2|200244|200194|200289.5|200220.2|200236.2|200164.5|16
1730403750000|2024-10-31 19:42:30|200236.7|200186.7|200235.6|200185.6|200274.2|200224.2|200210.8|200138.4|29
1730403760000|2024-10-31 19:42:40|200236.1|200186.1|200230.5|200180.5|200268.5|200218.5|200225.3|200137.1|15
1730403770000|2024-10-31 19:42:50|200228.1|200178.1|200276.7|200226.7|200278.2|200228.2|200221.6|200171.6|13
1730403780000|2024-10-31 19:43:00|200278.9|200228.9|200255|200205|200278.9|200228.9|200222.4|200172.4|21
1730403790000|2024-10-31 19:43:10|200265.7|200215.7|200265.1|200215.1|200265.7|200215.7|200254.2|200204.2|8
1730403800000|2024-10-31 19:43:20|200266.7|200216.7|200270.8|200220.8|200277.5|200227.5|200266.7|200216.7|8
1730403810000|2024-10-31 19:43:30|200269.8|200219.8|200249.9|200199.9|200271.2|200221.2|200224.4|200174.4|14
1730403820000|2024-10-31 19:43:40|200244|200194|200231.3|200181.3|200244|200194|200230.9|200180.9|19
1730403830000|2024-10-31 19:43:50|200227.5|200177.5|200234.6|200184.6|200234.6|200184.6|200224.6|200174.6|7
1730403840000|2024-10-31 19:44:00|200233.7|200183.7|200219.6|200169.6|200233.7|200183.7|200210.9|200160.9|22
1730403850000|2024-10-31 19:44:10|200219.1|200169.1|200224|200174|200234.9|200184.9|200219.1|200169.1|16
1730403860000|2024-10-31 19:44:20|200225.9|200175.9|200228.5|200178.5|200230.5|200180.5|200224|200174|12
1730403870000|2024-10-31 19:44:30|200227.1|200177.1|200230|200180|200230|200180|200219.1|200169.1|9
1730403880000|2024-10-31 19:44:40|200229.5|200179.5|200217.9|200167.9|200248.8|200198.8|200202.4|200152.4|17
1730403890000|2024-10-31 19:44:50|200220|200170|200224.7|200174.7|200226.6|200176.6|200214.9|200164.9|10
1730403900000|2024-10-31 19:45:00|200226.5|200176.5|200223.8|200173.8|200226.5|200176.5|200223.8|200173.8|3
1730403910000|2024-10-31 19:45:10|200226.6|200176.6|200225.6|200175.6|200229|200179|200216.9|200166.9|6
1730403920000|2024-10-31 19:45:20|200228.2|200178.2|200223.8|200173.8|200229.5|200179.5|200217.5|200167.5|9
1730403930000|2024-10-31 19:45:30|200225.9|200175.9|200219.5|200169.5|200230.4|200180.4|200215.4|200165.4|9
1730403940000|2024-10-31 19:45:40|200217.9|200167.9|200229.5|200179.5|200231.3|200181.3|200215|200165|10
1730403950000|2024-10-31 19:45:50|200231.8|200181.8|200225.2|200175.2|200231.8|200181.8|200219.4|200169.4|11
1730403960000|2024-10-31 19:46:00|200224|200174|200217.8|200167.8|200225|200175|200208.9|200158.9|17
1730403970000|2024-10-31 19:46:10|200218.9|200168.9|200164.2|200114.2|200218.9|200168.9|200155|200105|28
1730403980000|2024-10-31 19:46:20|200164.4|200114.4|200159.8|200109.8|200201.7|200126.4|200146.2|200075.6|23
1730403990000|2024-10-31 19:46:30|200158.5|200108.5|200173.3|200123.3|200173.3|200123.3|200148.2|200098.2|20
1730404000000|2024-10-31 19:46:40|200175.3|200125.3|200177.9|200127.9|200188.2|200138.2|200174|200124|13
1730404010000|2024-10-31 19:46:50|200182.3|200132.3|200211.2|200086.2|200211.8|200132.3|200182.3|200072.6|18
1730404020000|2024-10-31 19:47:00|200210.1|200085.1|200206.6|200081.6|200213|200088|200204.7|200079.7|15
1730404030000|2024-10-31 19:47:10|200206.2|200081.2|200171.1|200121.1|200208.3|200139.8|200171.1|200074.4|15
1730404040000|2024-10-31 19:47:20|200173|200123|200206.8|200156.8|200234.8|200166.1|200173|200095.7|11
1730404050000|2024-10-31 19:47:30|200204.6|200154.6|200204.6|200154.6|200254.3|200154.6|200204.6|200129.3|3
1730404060000|2024-10-31 19:47:40|200198.4|200148.4|200217.9|200167.9|200217.9|200167.9|200186.8|200136.8|11
1730404070000|2024-10-31 19:47:50|200217.5|200167.5|200254.8|200129.8|200254.8|200167.5|200217.2|200127.2|6
1730404080000|2024-10-31 19:48:00|200241.6|200116.6|200253.3|200128.3|200254.8|200129.8|200241.6|200116.6|9
1730404090000|2024-10-31 19:48:10|200253.4|200128.4|200216.9|200166.9|200264.7|200166.9|200216.6|200124|8
1730404100000|2024-10-31 19:48:20|200213.9|200163.9|200280.3|200155.3|200292.1|200207.1|200211.8|200145.7|20
1730404110000|2024-10-31 19:48:30|200279.8|200154.8|200280.5|200155.5|200280.5|200209.4|200256.3|200154.6|11
1730404120000|2024-10-31 19:48:40|200280.9|200155.9|200280.1|200155.1|200281.7|200209.2|200244.3|200154.2|13
1730404130000|2024-10-31 19:48:50|200279.8|200154.8|200279|200154|200292.4|200192.4|200242.4|200154|10
1730404140000|2024-10-31 19:49:00|200242.4|200192.4|200290.1|200165.1|200291.9|200207.1|200242.4|200153.5|16
1730404150000|2024-10-31 19:49:10|200289.9|200164.9|200235.2|200185.2|200290.1|200201.5|200235.2|200162.1|7
1730404170000|2024-10-31 19:49:30|200237.7|200187.7|200315|200190|200319.5|200194.5|200232.7|200182.7|9
1730404180000|2024-10-31 19:49:40|200314.1|200189.1|200269.2|200219.2|200314.1|200219.2|200269.2|200180|4
1730404190000|2024-10-31 19:49:50|200279|200229|200306.1|200181.1|200308|200229|200278.8|200180.6|10
1730404200000|2024-10-31 19:50:00|200278.6|200228.6|200310.2|200185.2|200310.2|200236.2|200269.3|200185.2|17
1730404210000|2024-10-31 19:50:10|200292|200242|200266.8|200216.8|200315|200242|200265.5|200187.6|16
1730404220000|2024-10-31 19:50:20|200271.2|200221.2|200303.4|200253.4|200332.2|200257.2|200268.7|200190.5|21
1730404230000|2024-10-31 19:50:30|200303.2|200253.2|200302.9|200252.9|200304.8|200254.8|200301.3|200251.3|10
1730404240000|2024-10-31 19:50:40|200300.6|200250.6|200277|200227|200313.5|200263.5|200265.8|200215.8|19
1730404250000|2024-10-31 19:50:50|200276|200226|200232.9|200182.9|200278.2|200228.2|200223.9|200173.9|23
1730404260000|2024-10-31 19:51:00|200232.4|200182.4|200239.8|200189.8|200243.5|200193.5|200226.7|200176.7|20
1730404270000|2024-10-31 19:51:10|200241.8|200191.8|200246.9|200196.9|200249.5|200199.5|200239.6|200189.6|18
1730404280000|2024-10-31 19:51:20|200237.8|200187.8|200280.4|200155.4|200284.1|200196.8|200234.9|200148.7|19
1730404290000|2024-10-31 19:51:30|200285.2|200160.2|200218.2|200168.2|200285.6|200208.9|200203.7|200127.1|21
1730404300000|2024-10-31 19:51:40|200220.4|200170.4|200251.5|200201.5|200255.4|200205.4|200210.2|200160.2|19
1730404310000|2024-10-31 19:51:50|200250|200200|200252.9|200202.9|200254.6|200204.6|200245.3|200195.3|18
1730404320000|2024-10-31 19:52:00|200252.4|200202.4|200294.6|200169.6|200294.6|200214.3|200247.9|200168.8|16
1730404330000|2024-10-31 19:52:10|200295.2|200170.2|200289.2|200164.2|200296.9|200171.9|200281.9|200156.9|15
1730404340000|2024-10-31 19:52:20|200288.9|200163.9|200282.1|200157.1|200289.8|200164.8|200278.4|200153.4|19
1730404350000|2024-10-31 19:52:30|200280.3|200155.3|200283.5|200158.5|200286.6|200161.6|200279.6|200154.6|13
1730404360000|2024-10-31 19:52:40|200282.8|200157.8|200195.5|200145.5|200282.8|200161.5|200186.7|200121.5|29
1730404370000|2024-10-31 19:52:50|200198.1|200148.1|200162.2|200112.2|200207.3|200157.3|200152.8|200102.8|11
1730404380000|2024-10-31 19:53:00|200164|200114|200195.3|200145.3|200217.2|200167.2|200164|200114|29
1730404390000|2024-10-31 19:53:10|200198.7|200148.7|200219.2|200169.2|200243.1|200171.8|200191.7|200114.2|27
1730404400000|2024-10-31 19:53:20|200223|200173|200230.1|200180.1|200239.9|200189.9|200215.3|200165.3|18
1730404410000|2024-10-31 19:53:30|200221.1|200171.1|200268.8|200218.8|200278.3|200228.3|200221.1|200171.1|13
1730404420000|2024-10-31 19:53:40|200271|200221|200258.4|200208.4|200271|200221|200256.3|200206.3|8
1730404430000|2024-10-31 19:53:50|200255.9|200205.9|200254.3|200204.3|200256.8|200206.8|200253.7|200203.7|5
1730404440000|2024-10-31 19:54:00|200245.4|200195.4|200245.2|200195.2|200247|200197|200245.2|200195.2|3
1730404450000|2024-10-31 19:54:10|200247|200197|200245|200195|200295|200197|200245|200170|3
1730404460000|2024-10-31 19:54:20|200240.8|200190.8|200246.9|200196.9|200295.8|200217.6|200240.8|200170.4|11
1730404470000|2024-10-31 19:54:30|200295.4|200170.4|200243.3|200193.3|200299.9|200222.7|200238.5|200167.5|21
1730404480000|2024-10-31 19:54:40|200252.5|200202.5|200290.5|200165.5|200296.2|200226.1|200242.7|200165.5|28
1730404490000|2024-10-31 19:54:50|200254.8|200204.8|200272.5|200147.5|200282.1|200204.8|200221.1|200142.9|25
1730404500000|2024-10-31 19:55:00|200269.8|200144.8|200229.7|200179.7|200269.8|200190.6|200214.7|200141.7|19
1730404510000|2024-10-31 19:55:10|200229.1|200179.1|200266|200216|200273.8|200223.8|200226.8|200176.8|26
1730404520000|2024-10-31 19:55:20|200260.7|200210.7|200261.2|200211.2|200273.8|200223.8|200256.8|200206.8|31
1730404530000|2024-10-31 19:55:30|200261.5|200211.5|200268|200218|200271|200221|200257.3|200207.3|30
1730404540000|2024-10-31 19:55:40|200266.8|200216.8|200234.3|200184.3|200266.8|200216.8|200226.3|200176.3|23
1730404550000|2024-10-31 19:55:50|200235.9|200185.9|200236.5|200186.5|200237.8|200187.8|200231.5|200181.5|18
1730404560000|2024-10-31 19:56:00|200240.2|200190.2|200260.6|200210.6|200260.6|200210.6|200236.7|200186.7|26
1730404570000|2024-10-31 19:56:10|200262.5|200212.5|200265.1|200215.1|200266.2|200216.2|200258.2|200208.2|30
1730404580000|2024-10-31 19:56:20|200263.4|200213.4|200258.2|200208.2|200263.9|200213.9|200255|200205|24
1730404590000|2024-10-31 19:56:30|200265.3|200215.3|200262.6|200212.6|200267.5|200217.5|200256.4|200206.4|28
1730404600000|2024-10-31 19:56:40|200262.5|200212.5|200266.6|200216.6|200268.2|200218.2|200257.5|200207.5|21
1730404610000|2024-10-31 19:56:50|200265.1|200215.1|200257|200207|200266|200216|200257|200207|26
1730404620000|2024-10-31 19:57:00|200267.5|200217.5|200224|200174|200272.3|200222.3|200192.6|200142.6|38
1730404630000|2024-10-31 19:57:10|200221.9|200171.9|200221.7|200171.7|200241.9|200191.9|200213.1|200163.1|20
1730404640000|2024-10-31 19:57:20|200216.8|200166.8|200239.8|200189.8|200260.7|200210.7|200216.6|200166.6|25
1730404650000|2024-10-31 19:57:30|200240.2|200190.2|200221.5|200171.5|200241.2|200191.2|200220|200170|33
1730404660000|2024-10-31 19:57:40|200221.1|200171.1|200184.7|200134.7|200221.1|200171.1|200184.7|200134.7|29
1730404670000|2024-10-31 19:57:50|200188.5|200138.5|200187|200137|200197.1|200147.1|200180.8|200130.8|28
1730404680000|2024-10-31 19:58:00|200186.6|200136.6|200190.6|200140.6|200191.3|200141.3|200154.6|200104.6|24
1730404690000|2024-10-31 19:58:10|200191.7|200141.7|200194.1|200144.1|200200.5|200150.5|200186.8|200136.8|28
1730404700000|2024-10-31 19:58:20|200193.7|200143.7|200168.7|200118.7|200194.2|200144.2|200161.5|200111.5|18
1730404710000|2024-10-31 19:58:30|200165.9|200115.9|200161.4|200111.4|200172.7|200122.7|200161.4|200111.4|17
1730404720000|2024-10-31 19:58:40|200161.2|200111.2|200170.9|200120.9|200186.8|200136.8|200158.8|200108.8|21
1730404730000|2024-10-31 19:58:50|200170.5|200120.5|200146.5|200096.5|200170.5|200120.5|200143.2|200093.2|25
1730404740000|2024-10-31 19:59:00|200145.3|200095.3|200153.2|200103.2|200160.8|200110.8|200131.2|200081.2|21
1730404750000|2024-10-31 19:59:10|200161.6|200111.6|200185.2|200060.2|200185.8|200111.6|200131.3|200059.5|30
1730404760000|2024-10-31 19:59:20|200186|200061|200171.6|200046.6|200186|200061|200170.9|200045.9|13
1730404770000|2024-10-31 19:59:30|200176.2|200051.2|200190.3|200065.3|200203.8|200078.8|200168.4|200043.4|14
1730404780000|2024-10-31 19:59:40|200182.4|200057.4|200201.3|200076.3|200211.8|200086.8|200182.4|200057.4|34
1730404790000|2024-10-31 19:59:50|200199.5|200074.5|200222.6|200097.6|200253.9|200128.9|200194.1|200069.1|26
1730404800000|2024-10-31 20:00:00|200217.9|200092.9|200251.5|200126.5|200258.7|200133.7|200217.9|200092.9|34
1730404810000|2024-10-31 20:00:10|200235.4|200110.4|200219.2|200094.2|200235.4|200110.4|200217.7|200092.7|34
1730404820000|2024-10-31 20:00:20|200218|200093|200199.6|200074.6|200218|200093|200193.3|200068.3|32
1730404830000|2024-10-31 20:00:30|200199.9|200074.9|200200.2|200075.2|200212.3|200087.3|200191.7|200066.7|27
1730404840000|2024-10-31 20:00:40|200200.6|200075.6|200175.1|200050.1|200215|200090|200168.5|200043.5|24
1730404850000|2024-10-31 20:00:50|200176.1|200051.1|200171.8|200046.8|200176.1|200051.1|200171.8|200046.8|8
1730404860000|2024-10-31 20:01:00|200164.3|200039.3|200128.6|200003.6|200164.3|200039.3|200128.6|200003.6|23
1730404870000|2024-10-31 20:01:10|200130.5|200005.5|200145.8|200020.8|200145.8|200020.8|200128.4|200003.4|18
1730404880000|2024-10-31 20:01:20|200149.5|200024.5|200136.3|200011.3|200159.2|200034.2|200134.5|200009.5|29
1730404890000|2024-10-31 20:01:30|200135.7|200010.7|200136|200011|200143|200018|200135.3|200010.3|22
1730404900000|2024-10-31 20:01:40|200139.5|200014.5|200171.8|200046.8|200175.9|200050.9|200139.5|200014.5|24
1730404910000|2024-10-31 20:01:50|200160.2|200035.2|200078.9|199953.9|200172.2|200047.2|200069.5|199944.5|37
1730404920000|2024-10-31 20:02:00|200070.2|199945.2|200103.6|199978.6|200103.6|199978.6|200067.9|199942.9|21
1730404930000|2024-10-31 20:02:10|200103.7|199978.7|200105.7|199980.7|200107.4|199982.4|200103.7|199978.7|16
1730404940000|2024-10-31 20:02:20|200103.8|199978.8|200105.6|199980.6|200106.2|199981.2|200103.8|199978.8|5
1730404950000|2024-10-31 20:02:30|200107.5|199982.5|200141.5|200016.5|200146.7|200021.7|200094.3|199969.3|30
1730404960000|2024-10-31 20:02:40|200143.3|200018.3|200137.3|200012.3|200165.2|200040.2|200132|200007|30
1730404970000|2024-10-31 20:02:50|200137.1|200012.1|200143.4|200018.4|200143.4|200018.4|200133.8|200008.8|31
1730404980000|2024-10-31 20:03:00|200139.2|200014.2|200141.8|200016.8|200143.7|200018.7|200131.4|200006.4|35
1730404990000|2024-10-31 20:03:10|200138.8|200013.8|200157.6|200032.6|200162.4|200037.4|200138.8|200013.8|14
1730405000000|2024-10-31 20:03:20|200156.9|200031.9|200143.2|200018.2|200156.9|200031.9|200143.2|200018.2|8
1730405010000|2024-10-31 20:03:30|200149|200024|200179.9|200054.9|200186.7|200061.7|200149|200024|26
1730405020000|2024-10-31 20:03:40|200178.4|200053.4|200169.9|200044.9|200180.3|200055.3|200163.2|200038.2|10
1730405030000|2024-10-31 20:03:50|200169.4|200044.4|200169.6|200044.6|200175.4|200050.4|200169.4|200044.4|18
1730405040000|2024-10-31 20:04:00|200169.7|200044.7|200170.4|200045.4|200178|200053|200166.9|200041.9|29
1730405050000|2024-10-31 20:04:10|200170.2|200045.2|200227.6|200102.6|200238.9|200113.9|200170.2|200045.2|19
1730405060000|2024-10-31 20:04:20|200227.5|200102.5|200230.6|200105.6|200230.6|200105.6|200227.5|200102.5|2
1730405070000|2024-10-31 20:04:30|200234.5|200109.5|200231.5|200106.5|200235.3|200110.3|200229.6|200104.6|5
1730405080000|2024-10-31 20:04:40|200227.7|200102.7|200228.3|200103.3|200259.8|200134.8|200219.1|200094.1|9
1730405090000|2024-10-31 20:04:50|200227.6|200102.6|200240.5|200115.5|200245.6|200120.6|200205.2|200080.2|18
1730405100000|2024-10-31 20:05:00|200248.8|200123.8|200242|200117|200250.9|200125.9|200239.9|200114.9|13
1730405110000|2024-10-31 20:05:10|200240.7|200115.7|200242.6|200117.6|200242.6|200117.6|200240.7|200115.7|4
1730405120000|2024-10-31 20:05:20|200240.7|200115.7|200240.1|200115.1|200240.7|200115.7|200240.1|200115.1|2
1730405130000|2024-10-31 20:05:30|200241.8|200116.8|200239.5|200114.5|200249|200124|200237.8|200112.8|12
1730405140000|2024-10-31 20:05:40|200241.2|200116.2|200237.7|200112.7|200241.2|200116.2|200237.7|200112.7|4
1730405150000|2024-10-31 20:05:50|200240.5|200115.5|200240.9|200115.9|200248|200123|200237.5|200112.5|10
1730405160000|2024-10-31 20:06:00|200239.2|200114.2|200239.2|200114.2|200239.2|200114.2|200239.2|200114.2|1
1730405170000|2024-10-31 20:06:10|200239.3|200114.3|200240.6|200115.6|200243.7|200118.7|200238.8|200113.8|6
1730405180000|2024-10-31 20:06:20|200242.6|200117.6|200238.5|200113.5|200242.7|200117.7|200238.5|200113.5|6
1730405190000|2024-10-31 20:06:30|200240.1|200115.1|200241.4|200116.4|200241.4|200116.4|200238.9|200113.9|5
1730405200000|2024-10-31 20:06:40|200240|200115|200240|200115|200240|200115|200240|200115|1
1730405210000|2024-10-31 20:06:50|200239.9|200114.9|200239.9|200114.9|200239.9|200114.9|200239.9|200114.9|1
1730405220000|2024-10-31 20:07:00|200241.5|200116.5|200274.4|200149.4|200282.2|200157.2|200241.2|200116.2|30
1730405230000|2024-10-31 20:07:10|200275|200150|200282.4|200157.4|200288.7|200163.7|200274.1|200149.1|7
1730405240000|2024-10-31 20:07:20|200281.2|200156.2|200278.2|200153.2|200282.6|200157.6|200253|200128|16
1730405250000|2024-10-31 20:07:30|200276.9|200151.9|200242.2|200117.2|200276.9|200151.9|200242.2|200117.2|8
1730405260000|2024-10-31 20:07:40|200239|200114|200210.2|200085.2|200240.9|200115.9|200209.6|200084.6|22
1730405270000|2024-10-31 20:07:50|200211.5|200086.5|200207.6|200082.6|200211.5|200086.5|200204.6|200079.6|7
1730405280000|2024-10-31 20:08:00|200201.6|200076.6|200196.9|200071.9|200203.1|200078.1|200189.7|200064.7|12
1730405290000|2024-10-31 20:08:10|200196.2|200071.2|200196.2|200071.2|200196.2|200071.2|200196.2|200071.2|1
1730405300000|2024-10-31 20:08:20|200176.2|200051.2|200194.5|200069.5|200198|200073|200176.2|200051.2|14
1730405310000|2024-10-31 20:08:30|200193.1|200068.1|200173.6|200048.6|200193.4|200068.4|200171.8|200046.8|12
1730405320000|2024-10-31 20:08:40|200171|200046|200172.3|200047.3|200182.7|200057.7|200168.8|200043.8|17
1730405330000|2024-10-31 20:08:50|200171.8|200046.8|200177.7|200052.7|200184.1|200059.1|200171.6|200046.6|11
1730405340000|2024-10-31 20:09:00|200175.3|200050.3|200218.6|200091|200224.2|200098.7|200175.3|200050.3|9
1730405350000|2024-10-31 20:09:10|200222.1|200094.5|200222.1|200096.6|200223.5|200097.9|200218.1|200091.7|8
1730405360000|2024-10-31 20:09:20|200218.8|200092.3|200217.2|200090.7|200225|200098.5|200217.2|200090.7|5
1730405370000|2024-10-31 20:09:30|200217|200092|200219|200090.1|200223.3|200097|200217|200090|10
1730405380000|2024-10-31 20:09:40|200218.6|200091.5|200225.7|200095.9|200229.5|200099.3|200218.6|200091.5|21
1730405390000|2024-10-31 20:09:50|200226.6|200096.9|200237.9|200110.1|200237.9|200110.1|200223.6|200094.7|17
1730405400000|2024-10-31 20:10:00|200232.1|200104.4|200229.2|200103.7|200239|200112.9|200229.2|200103.7|9
1730405410000|2024-10-31 20:10:10|200236.8|200111.3|200287.6|200162.6|200296.8|200171.8|200236.8|200109.7|14
1730405420000|2024-10-31 20:10:20|200296.1|200171.1|200290.2|200165.2|200296.1|200171.1|200290.2|200165.2|2
1730405430000|2024-10-31 20:10:30|200290.1|200165.1|200290|200165|200290.1|200165.1|200290|200165|2
1730405440000|2024-10-31 20:10:40|200289.9|200164.9|200277.5|200152.5|200290.7|200165.7|200272.3|200147.3|14
1730405450000|2024-10-31 20:10:50|200276.6|200151.6|200276.6|200151.6|200276.6|200151.6|200276.6|200151.6|1
1730405470000|2024-10-31 20:11:10|200278.6|200153.6|200350.9|200225.9|200350.9|200225.9|200278.3|200153.3|18
1730405480000|2024-10-31 20:11:20|200351.1|200226.1|200350.9|200225.9|200351.1|200226.1|200345.1|200220.1|9
1730405490000|2024-10-31 20:11:30|200351|200226|200344|200219|200351|200226|200344|200219|5
1730405500000|2024-10-31 20:11:40|200347|200222|200357.2|200232.2|200359.8|200234.8|200344.6|200219.6|11
1730405510000|2024-10-31 20:11:50|200357.1|200232.1|200343.6|200218.6|200357.1|200232.1|200339.3|200214.3|6
1730405520000|2024-10-31 20:12:00|200350|200225|200345.5|200220.5|200350|200225|200342.8|200217.8|12
1730405530000|2024-10-31 20:12:10|200345.1|200220.1|200346.1|200221.1|200349.5|200224.5|200343|200218|8
1730405540000|2024-10-31 20:12:20|200343.3|200218.3|200344.9|200219.9|200349.5|200224.5|200341.8|200216.8|5
1730405550000|2024-10-31 20:12:30|200343.1|200218.1|200332.3|200207.3|200343.1|200218.1|200331.8|200206.8|18
1730405560000|2024-10-31 20:12:40|200340.7|200215.7|200342.1|200217.1|200346.8|200221.8|200333.1|200208.1|8
1730405570000|2024-10-31 20:12:50|200338.7|200213.7|200337.2|200212.2|200344.7|200219.7|200327.5|200202.5|17
1730405580000|2024-10-31 20:13:00|200344.1|200219.1|200335.3|200210.3|200344.1|200219.1|200330.6|200205.6|10
1730405590000|2024-10-31 20:13:10|200336.1|200211.1|200336.2|200211.2|200336.2|200211.2|200336.1|200211.1|2
1730405600000|2024-10-31 20:13:20|200344.3|200219.3|200339.8|200214.8|200344.3|200219.3|200334.6|200209.6|14
1730405610000|2024-10-31 20:13:30|200336.4|200211.4|200391|200266|200391.3|200266.3|200324|200199|15
1730405620000|2024-10-31 20:13:40|200388.5|200263.5|200362.5|200237.5|200388.5|200263.5|200361.6|200236.6|12
1730405630000|2024-10-31 20:13:50|200366.2|200241.2|200363.9|200238.9|200374.8|200249.8|200363.9|200238.9|9
1730405640000|2024-10-31 20:14:00|200363.1|200238.1|200359.6|200234.6|200366.6|200241.6|200356.9|200231.9|18
1730405650000|2024-10-31 20:14:10|200359|200234|200391.1|200266.1|200396.2|200271.2|200357.6|200232.6|11
1730405660000|2024-10-31 20:14:20|200390|200265|200387.1|200262.1|200390|200265|200387.1|200262.1|2
1730405670000|2024-10-31 20:14:30|200392.8|200267.8|200393.5|200268.5|200399.8|200274.8|200387.8|200262.8|7
1730405680000|2024-10-31 20:14:40|200392.4|200267.4|200393.5|200268.5|200399.1|200274.1|200391|200266|14
1730405690000|2024-10-31 20:14:50|200393.6|200268.6|200438.1|200313.1|200450.9|200325.9|200393.6|200268.6|8
1730405700000|2024-10-31 20:15:00|200438.9|200313.9|200441.2|200316.2|200442.8|200317.8|200438.9|200313.9|12
1730405710000|2024-10-31 20:15:10|200440.5|200315.5|200438.2|200313.2|200440.5|200315.5|200438.2|200313.2|4
1730405720000|2024-10-31 20:15:20|200439.1|200314.1|200462.4|200337.4|200466.1|200341.1|200439.1|200314.1|10
1730405730000|2024-10-31 20:15:30|200465.3|200340.3|200461.4|200336.4|200468.1|200343.1|200456.7|200331.7|11
1730405740000|2024-10-31 20:15:40|200466.4|200341.4|200464.6|200339.6|200471.4|200346.4|200458.4|200333.4|12
1730405750000|2024-10-31 20:15:50|200464.1|200339.1|200465.9|200340.9|200465.9|200340.9|200460.2|200335.2|13
1730405760000|2024-10-31 20:16:00|200475.1|200350.1|200473|200348|200479.2|200354.2|200471.1|200346.1|11
1730405770000|2024-10-31 20:16:10|200470.4|200345.4|200473.1|200348.1|200473.1|200348.1|200470.4|200345.4|5
1730405780000|2024-10-31 20:16:20|200474|200349|200478|200353|200478|200353|200464.7|200339.7|10
1730405790000|2024-10-31 20:16:30|200473.2|200348.2|200479.3|200354.3|200479.3|200354.3|200471.5|200346.5|12
1730405800000|2024-10-31 20:16:40|200472.1|200347.1|200480.2|200355.2|200499.9|200374.9|200472.1|200347.1|21
1730405810000|2024-10-31 20:16:50|200480.3|200355.3|200502.7|200377.7|200502.9|200377.9|200480.3|200355.3|14
1730405820000|2024-10-31 20:17:00|200506.8|200381.8|200497.6|200372.6|200510.9|200385.9|200497.4|200372.4|16
1730405830000|2024-10-31 20:17:10|200498.1|200373.1|200497.9|200372.9|200504.6|200379.6|200497.6|200372.6|5
1730405840000|2024-10-31 20:17:20|200497.6|200372.6|200497.3|200372.3|200497.6|200372.6|200497.3|200372.3|2
1730405860000|2024-10-31 20:17:40|200496.7|200371.7|200507|200382|200507|200382|200475.9|200350.9|17
1730405870000|2024-10-31 20:17:50|200508.3|200383.3|200501.7|200376.7|200511.6|200386.6|200495.3|200370.3|9
1730405880000|2024-10-31 20:18:00|200498.7|200373.7|200498.9|200373.9|200502.1|200377.1|200483.5|200358.5|16
1730405890000|2024-10-31 20:18:10|200505.5|200380.5|200500.5|200375.5|200505.5|200380.5|200500.5|200375.5|5
1730405900000|2024-10-31 20:18:20|200500.1|200375.1|200431.3|200306.3|200503.9|200378.9|200431.2|200306.2|14
1730405910000|2024-10-31 20:18:30|200434.2|200309.2|200450.5|200325.5|200462.3|200337.3|200428.9|200303.9|15
1730405930000|2024-10-31 20:18:50|200450.1|200325.1|200450.2|200325.2|200450.2|200325.2|200450.1|200325.1|2
1730405940000|2024-10-31 20:19:00|200462.9|200337.9|200462.9|200337.9|200465.8|200340.8|200461.3|200336.3|13
1730405950000|2024-10-31 20:19:10|200462.3|200337.3|200468.4|200343.4|200468.4|200343.4|200462.3|200337.3|8
1730405980000|2024-10-31 20:19:40|200467.6|200342.6|200526.3|200287.3|200526.3|200342.6|200467.6|200287.3|2
1730405990000|2024-10-31 20:19:50|200524.5|200289.1|200464.4|200339.4|200524.5|200339.4|200464.4|200289.1|2
1730406000000|2024-10-31 20:20:00|200471.2|200346.2|200451.4|200326.4|200474|200349|200451.4|200326.4|7
1730406010000|2024-10-31 20:20:10|200451.5|200326.5|200451|200326|200451.5|200326.5|200451|200326|3
1730406020000|2024-10-31 20:20:20|200450.5|200325.5|200451.2|200326.2|200451.2|200326.2|200450.5|200325.5|6
1730406030000|2024-10-31 20:20:30|200450.7|200325.7|200515.9|200273.7|200518.3|200325.7|200450.7|200273.6|5
1730406050000|2024-10-31 20:20:50|200512.3|200275.1|200449.2|200324.2|200512.3|200325.2|200442.3|200275.1|17
1730406060000|2024-10-31 20:21:00|200445.2|200320.2|200446.6|200321.6|200448.3|200323.3|200443.5|200318.5|17
1730406070000|2024-10-31 20:21:10|200443.8|200318.8|200446.3|200321.3|200447.5|200322.5|200442|200317|25
1730406080000|2024-10-31 20:21:20|200446.8|200321.8|200444.9|200319.9|200448|200323|200444.3|200319.3|19
1730406090000|2024-10-31 20:21:30|200445.4|200320.4|200457|200332|200472|200347|200443.8|200318.8|15
1730406110000|2024-10-31 20:21:50|200457.3|200331.3|200458.5|200333.5|200462.4|200337.4|200453.3|200328.3|6
1730406120000|2024-10-31 20:22:00|200464.3|200339.3|200468.2|200343.2|200473.8|200348.8|200463.4|200338.4|8
1730406130000|2024-10-31 20:22:10|200473.7|200348.7|200479|200354|200479|200354|200473.7|200348.7|9
1730406140000|2024-10-31 20:22:20|200475.8|200350.8|200475.8|200350.8|200475.8|200350.8|200475.8|200350.8|1
1730406150000|2024-10-31 20:22:30|200472.2|200347.2|200464.5|200339.5|200472.2|200347.2|200463|200338|8
1730406160000|2024-10-31 20:22:40|200467.2|200342.2|200461.6|200336.6|200467.2|200342.2|200461.6|200336.6|5
1730406170000|2024-10-31 20:22:50|200465.8|200340.8|200465.5|200340.5|200465.8|200340.8|200461.6|200336.6|3
1730406180000|2024-10-31 20:23:00|200473|200348|200473.1|200348.1|200477.4|200352.4|200473|200348|3
1730406190000|2024-10-31 20:23:10|200470.7|200345.7|200480.2|200355.2|200480.7|200355.7|200470.2|200345.2|13
1730406200000|2024-10-31 20:23:20|200475.3|200350.3|200482.9|200357.9|200489.2|200364.2|200475.3|200350.3|14
1730406210000|2024-10-31 20:23:30|200483|200358|200481.4|200356.4|200487.4|200362.4|200479.4|200354.4|7
1730406220000|2024-10-31 20:23:40|200453.6|200328.6|200448.7|200323.7|200453.6|200328.6|200448.2|200323.2|7
1730406230000|2024-10-31 20:23:50|200448.2|200323.2|200448.7|200323.7|200448.7|200323.7|200448.2|200323.2|2
1730406240000|2024-10-31 20:24:00|200448.2|200323.2|200448.2|200323.2|200448.7|200323.7|200447.9|200322.9|4
1730406250000|2024-10-31 20:24:10|200517.3|200253.8|200444.3|200319.3|200517.3|200322.7|200437.7|200253.8|15
1730406260000|2024-10-31 20:24:20|200444|200319|200443.5|200318.5|200448.5|200323.5|200443.5|200318.5|12
1730406270000|2024-10-31 20:24:30|200446.3|200321.3|200446.1|200321.1|200447|200322|200446.1|200321.1|4
1730406280000|2024-10-31 20:24:40|200446.7|200321.7|200446.8|200321.8|200446.8|200321.8|200446.4|200321.4|3
1730406290000|2024-10-31 20:24:50|200449.3|200324.3|200446|200321|200450.7|200325.7|200443.4|200318.4|9
1730406300000|2024-10-31 20:25:00|200449.6|200324.6|200448.6|200323.6|200450|200325|200445.5|200320.5|13
1730406310000|2024-10-31 20:25:10|200448.1|200323.1|200444.4|200319.4|200448.1|200323.1|200444.4|200319.4|6
1730406320000|2024-10-31 20:25:20|200445.4|200320.4|200446.9|200321.9|200449.7|200324.7|200444.4|200319.4|7
1730406330000|2024-10-31 20:25:30|200446.2|200321.2|200444.5|200319.5|200450.9|200325.9|200444.5|200319.5|12
1730406340000|2024-10-31 20:25:40|200443.9|200318.9|200416.3|200291.3|200443.9|200318.9|200412.4|200287.4|17
1730406350000|2024-10-31 20:25:50|200413.4|200288.4|200414.5|200289.5|200417.5|200292.5|200412.4|200287.4|6
1730406360000|2024-10-31 20:26:00|200422.6|200297.6|200415.5|200290.5|200422.6|200297.6|200409.1|200284.1|10
1730406370000|2024-10-31 20:26:10|200412.3|200287.3|200355.9|200305.9|200417.1|200318.6|200353.5|200252.1|28
1730406380000|2024-10-31 20:26:20|200355.1|200305.1|200355.4|200305.4|200369|200319|200348|200298|37
1730406390000|2024-10-31 20:26:30|200364.1|200314.1|200364.6|200314.6|200368.2|200318.2|200350.2|200300.2|36
1730406400000|2024-10-31 20:26:40|200355.5|200305.5|200352.7|200302.7|200369.4|200319.4|200350.1|200300.1|25
1730406410000|2024-10-31 20:26:50|200354.2|200304.2|200352.7|200302.7|200365.3|200315.3|200350|200300|9
1730406420000|2024-10-31 20:27:00|200364.8|200314.8|200366.7|200316.7|200367.8|200317.8|200349.2|200299.2|14
1730406430000|2024-10-31 20:27:10|200357.3|200307.3|200395.7|200270.7|200395.7|200319.9|200351.4|200270.7|14
1730406440000|2024-10-31 20:27:20|200402.3|200277.3|200410.7|200285.7|200410.7|200285.7|200386.3|200261.3|24
1730406450000|2024-10-31 20:27:30|200412.1|200287.1|200404.3|200279.3|200414.2|200289.2|200382.2|200257.2|21
1730406460000|2024-10-31 20:27:40|200399.2|200274.2|200392.7|200267.7|200416.4|200295.6|200344.9|200258.5|33
1730406470000|2024-10-31 20:27:50|200389.9|200264.9|200358|200308|200416.1|200319.4|200358|200249.8|27
1730406480000|2024-10-31 20:28:00|200365.8|200315.8|200384.3|200259.3|200407.4|200315.8|200351.9|200259.3|21
1730406490000|2024-10-31 20:28:10|200402.4|200277.4|200400.1|200275.1|200406.1|200281.1|200382.7|200257.7|18
1730406500000|2024-10-31 20:28:20|200407.4|200282.4|200399.9|200274.9|200407.4|200306.4|200356.4|200255.8|24
1730406510000|2024-10-31 20:28:30|200413.8|200288.8|200400.6|200275.6|200413.8|200288.8|200380.5|200255.5|23
1730406520000|2024-10-31 20:28:40|200405.6|200280.6|200400.2|200275.2|200408.4|200283.4|200382.2|200257.2|20
1730406530000|2024-10-31 20:28:50|200407|200282|200406.8|200281.8|200407|200282|200398.3|200273.3|7
1730406540000|2024-10-31 20:29:00|200407.1|200282.1|200402.1|200277.1|200407.1|200282.1|200386.8|200261.8|16
1730406550000|2024-10-31 20:29:10|200402.4|200277.4|200399.2|200274.2|200407.2|200282.2|200382.9|200257.9|18
1730406560000|2024-10-31 20:29:20|200405.8|200280.8|200403.4|200278.4|200407.9|200282.9|200398.3|200273.3|9
1730406570000|2024-10-31 20:29:30|200404|200279|200402.1|200277.1|200405.2|200280.2|200401|200276|16
1730406580000|2024-10-31 20:29:40|200402.4|200277.4|200415.8|200290.8|200419.3|200294.3|200402.4|200277.4|20
1730406590000|2024-10-31 20:29:50|200412.7|200287.7|200413.3|200288.3|200418.5|200293.5|200410.5|200285.5|26
1730406600000|2024-10-31 20:30:00|200462.9|200337.9|200409.4|200359.4|200462.9|200371.8|200399.8|200298.8|23
1730406610000|2024-10-31 20:30:10|200413.7|200363.7|200398.7|200348.7|200471|200363.7|200398.7|200335.2|14
1730406620000|2024-10-31 20:30:20|200394|200344|200440.4|200315.4|200462.9|200358.5|200394|200297.2|18
1730406630000|2024-10-31 20:30:30|200444|200319|200421.2|200291.9|200444.7|200339.3|200373.8|200291.2|24
1730406640000|2024-10-31 20:30:40|200440.5|200315.5|200389.3|200339.3|200440.5|200345.7|200383.9|200276.6|14
1730406650000|2024-10-31 20:30:50|200385.6|200335.6|200407.8|200357.8|200411.7|200361.7|200385.6|200335.6|6
1730406660000|2024-10-31 20:31:00|200413.9|200363.9|200408|200358|200464.1|200369|200408|200300.5|14
1730406670000|2024-10-31 20:31:10|200403.4|200353.4|200428.5|200303.5|200428.5|200353.4|200366.5|200297.6|16
1730406680000|2024-10-31 20:31:20|200428.2|200303.2|200426.4|200301.4|200431.5|200306.5|200422.2|200297.2|24
1730406690000|2024-10-31 20:31:30|200426.8|200301.8|200404.4|200279.4|200442.7|200329.8|200379.8|200275.3|20
1730406700000|2024-10-31 20:31:40|200378.3|200328.3|200396.8|200271.8|200397.2|200328.3|200374.1|200269.9|12
1730406710000|2024-10-31 20:31:50|200394.5|200269.5|200436.6|200311.6|200472.6|200347.6|200393|200268|29
1730406720000|2024-10-31 20:32:00|200468.2|200343.2|200461.5|200335.5|200471|200346|200460.5|200335.5|13
1730406730000|2024-10-31 20:32:10|200461.8|200335.9|200416.4|200366.4|200465.7|200366.4|200416.4|200328.6|7
1730406740000|2024-10-31 20:32:20|200421.5|200371.5|200416.9|200366.9|200421.5|200371.5|200416.9|200366.9|2
1730406760000|2024-10-31 20:32:40|200424.2|200374.2|200472.1|200347.1|200472.4|200374.2|200411.1|200347|13
1730406770000|2024-10-31 20:32:50|200412.1|200362.1|200471.8|200346.8|200472.1|200362.1|200412.1|200306.8|10
1730406780000|2024-10-31 20:33:00|200452.6|200327.6|200473.9|200348.9|200477.8|200368.7|200408.9|200312.8|15
1730406790000|2024-10-31 20:33:10|200473.7|200348.7|200465.9|200340.9|200473.7|200352.5|200402.5|200326.3|16
1730406800000|2024-10-31 20:33:20|200466|200341|200465.9|200340.9|200466.9|200341.9|200465.5|200340.5|12
1730406810000|2024-10-31 20:33:30|200465.7|200340.7|200466|200341|200466|200341|200465.7|200340.7|2
1730406820000|2024-10-31 20:33:40|200465.7|200340.7|200463.9|200338.9|200469.6|200344.6|200460.5|200335.5|14
1730406830000|2024-10-31 20:33:50|200463.5|200338.5|200463.5|200338.5|200474.1|200349.1|200463.5|200338.5|15
1730406840000|2024-10-31 20:34:00|200463.7|200338.7|200415.1|200365.1|200481.7|200370.8|200409.1|200338.7|21
1730406850000|2024-10-31 20:34:10|200411|200361|200462.7|200337.7|200466.2|200361|200407.2|200337.7|6
1730406860000|2024-10-31 20:34:20|200462.8|200337.8|200409.2|200359.2|200466.4|200360.7|200405.5|200336.1|8
1730406870000|2024-10-31 20:34:30|200412.6|200362.6|200410|200360|200413.9|200363.9|200410|200360|3
1730406880000|2024-10-31 20:34:40|200414.5|200364.5|200409.1|200359.1|200414.6|200364.6|200409.1|200359.1|4
1730406890000|2024-10-31 20:34:50|200464.5|200339.5|200389.8|200339.8|200464.5|200341.6|200381.5|200331.5|9
1730406900000|2024-10-31 20:35:00|200394.9|200344.9|200433.8|200308.8|200467.7|200360|200394.9|200301.2|25
1730406910000|2024-10-31 20:35:10|200433.4|200308.4|200412.1|200287.1|200436|200311|200410.9|200285.9|15
1730406920000|2024-10-31 20:35:20|200414.6|200289.6|200411.4|200286.4|200414.6|200289.6|200411|200286|6
1730406930000|2024-10-31 20:35:30|200410.7|200285.7|200385.5|200260.5|200410.7|200285.7|200374.6|200249.6|15
1730406940000|2024-10-31 20:35:40|200385.3|200260.3|200385.9|200260.9|200386.7|200261.7|200385.3|200260.3|7
1730406950000|2024-10-31 20:35:50|200386.2|200261.2|200381.5|200256.5|200386.2|200261.2|200381.5|200256.5|5
1730406960000|2024-10-31 20:36:00|200384.3|200259.3|200381.9|200256.9|200385.8|200260.8|200379|200254|15
1730406970000|2024-10-31 20:36:10|200383.9|200258.9|200382|200257|200383.9|200258.9|200381.8|200256.8|5
1730406980000|2024-10-31 20:36:20|200382.2|200257.2|200381.5|200256.5|200382.2|200257.2|200381.5|200256.5|3
1730406990000|2024-10-31 20:36:30|200379.5|200254.5|200329.8|200204.8|200379.5|200256.9|200276.1|200190.5|24
1730407000000|2024-10-31 20:36:40|200316.2|200191.2|200295.9|200245.9|200333|200245.9|200275|200186.4|24
1730407010000|2024-10-31 20:36:50|200299.6|200249.6|200301|200251|200306.2|200256.2|200294.9|200244.9|17
1730407020000|2024-10-31 20:37:00|200311.2|200261.2|200345.5|200220.5|200351|200270.5|200303|200205.9|17
1730407030000|2024-10-31 20:37:10|200345.8|200220.8|200352.9|200227.9|200358.3|200233.3|200334.4|200209.4|13
1730407040000|2024-10-31 20:37:20|200338.5|200213.5|200335.2|200210.2|200338.5|200213.5|200335.2|200210.2|5
1730407050000|2024-10-31 20:37:30|200335.4|200210.4|200335.2|200210.2|200335.4|200210.4|200335.2|200210.2|2
1730407060000|2024-10-31 20:37:40|200335.4|200210.4|200335.4|200210.4|200335.4|200210.4|200335.4|200210.4|1
1730407070000|2024-10-31 20:37:50|200404|200189|200404|200189|200404|200189|200404|200189|1
1730407080000|2024-10-31 20:38:00|200395.8|200197.9|200314.9|200264.9|200399|200274.1|200310.9|200194.8|12
1730407090000|2024-10-31 20:38:10|200355.5|200230.5|200315.1|200265.1|200365|200273.3|200312.9|200230.5|7
1730407100000|2024-10-31 20:38:20|200366.2|200241.2|200315.1|200265.1|200366.2|200265.1|200315.1|200241.2|2
1730407110000|2024-10-31 20:38:30|200366.1|200241.1|200315.1|200265.1|200366.7|200265.1|200315.1|200241.1|4
1730407120000|2024-10-31 20:38:40|200325.8|200275.8|200365.5|200240.5|200365.8|200275.8|200314|200240.4|7
1730407130000|2024-10-31 20:38:50|200365.7|200240.7|200336.3|200211.3|200365.7|200240.7|200335.4|200210.4|9
1730407140000|2024-10-31 20:39:00|200328.8|200278.8|200354.2|200304.2|200370.9|200315.4|200317.4|200232.9|17
1730407150000|2024-10-31 20:39:10|200349.5|200299.5|200355|200305|200371.6|200321.6|200338.9|200288.9|32
1730407160000|2024-10-31 20:39:20|200354.3|200304.3|200378|200253|200396.4|200315.5|200348.2|200250.1|35
1730407170000|2024-10-31 20:39:30|200372.7|200247.7|200426.1|200301.1|200432.4|200329.4|200372.3|200247.3|30
1730407180000|2024-10-31 20:39:40|200408.8|200283.8|200497.6|200372.6|200506.2|200392.3|200408.8|200283.8|19
1730407190000|2024-10-31 20:39:50|200482.7|200357.7|200444.4|200394.4|200501.2|200394.4|200444.4|200354.2|17
1730407200000|2024-10-31 20:40:00|200456|200406|200491.8|200366.8|200507.2|200406|200444|200358|32
1730407210000|2024-10-31 20:40:10|200483.4|200358.4|200498.6|200373.6|200512.1|200387.1|200483.4|200358.4|25
1730407220000|2024-10-31 20:40:20|200498.8|200373.8|200503.2|200378.2|200509.1|200397.8|200447.8|200373.8|12
1730407230000|2024-10-31 20:40:30|200448.6|200398.6|200440.6|200390.6|200503|200403.7|200425.6|200339|24
1730407240000|2024-10-31 20:40:40|200495.8|200370.8|200440.6|200390.6|200495.8|200390.6|200440.6|200370.8|2
1730407250000|2024-10-31 20:40:50|200428.6|200378.6|200472.6|200347.6|200481.7|200378.6|200428.6|200316.2|7
1730407260000|2024-10-31 20:41:00|200460|200335|200452.6|200327.6|200463.4|200338.4|200442.4|200317.4|7
1730407270000|2024-10-31 20:41:10|200452.9|200327.9|200444.1|200319.1|200452.9|200327.9|200429.7|200304.7|6
1730407280000|2024-10-31 20:41:20|200444.5|200319.5|200441.5|200316.5|200456|200331|200418.9|200293.9|13
1730407290000|2024-10-31 20:41:30|200392.9|200342.9|200468.7|200343.7|200469.7|200344.7|200392.9|200309.2|14
1730407300000|2024-10-31 20:41:40|200469.5|200344.5|200453.2|200328.2|200469.5|200344.5|200453.2|200328.2|3
1730407320000|2024-10-31 20:42:00|200463.4|200338.4|200501|200376|200501|200376|200463.4|200338.4|13
1730407330000|2024-10-31 20:42:10|200495.6|200370.6|200472.5|200347.5|200508.5|200383.5|200459.6|200334.6|16
1730407340000|2024-10-31 20:42:20|200459.6|200334.6|200458.1|200333.1|200470.5|200345.5|200457.5|200332.5|6
1730407350000|2024-10-31 20:42:30|200465.6|200340.6|200458|200333|200467.3|200342.3|200457.4|200332.4|5
1730407370000|2024-10-31 20:42:50|200464.5|200339.5|200442.3|200317.3|200464.5|200339.5|200442.3|200317.3|7
1730407380000|2024-10-31 20:43:00|200446.8|200321.8|200438.6|200313.6|200461.1|200336.1|200425.7|200300.7|20
1730407390000|2024-10-31 20:43:10|200454.5|200329.5|200438.3|200313.3|200462|200337|200435.7|200310.7|12
1730407400000|2024-10-31 20:43:20|200442.1|200317.1|200453|200327.5|200472.2|200347.2|200436.4|200311.4|11
1730407410000|2024-10-31 20:43:30|200460.5|200333.5|200436.9|200311.9|200460.5|200333.5|200436.9|200311.9|15
1730407420000|2024-10-31 20:43:40|200454.7|200326.1|200480.8|200355.8|200480.8|200355.8|200454.7|200326.1|11
1730407430000|2024-10-31 20:43:50|200488.8|200363.8|200483.5|200358.5|200488.8|200363.8|200483.3|200358.3|4
1730407440000|2024-10-31 20:44:00|200480.6|200355.6|200479.5|200346.4|200489.7|200364.7|200479.5|200346.4|4
1730407450000|2024-10-31 20:44:10|200486.9|200357.4|200467|200342|200486.9|200357.4|200467|200342|3
1730407460000|2024-10-31 20:44:20|200477.3|200352.3|200467.3|200342.3|200479.6|200352.3|200467.3|200342.3|6
1730407470000|2024-10-31 20:44:30|200477.9|200352.9|200467|200342|200477.9|200352.9|200465.8|200340.8|7
1730407480000|2024-10-31 20:44:40|200476.9|200351.9|200466.1|200341.1|200476.9|200351.9|200465|200340|5
1730407490000|2024-10-31 20:44:50|200476.2|200351.2|200467.1|200342.1|200478|200353|200463.3|200338.3|13
1730407500000|2024-10-31 20:45:00|200477.1|200352.1|200467.3|200342.3|200477.1|200352.1|200467.3|200342.3|2
1730407510000|2024-10-31 20:45:10|200479.5|200354.5|200481.8|200344.6|200482.1|200355.4|200471|200342.1|8
1730407520000|2024-10-31 20:45:20|200481.7|200343.3|200481.7|200355.4|200489.4|200355.4|200468.8|200340.6|15
1730407530000|2024-10-31 20:45:30|200475|200345.3|200470.1|200345.1|200484|200359|200445.1|200314.9|13
1730407540000|2024-10-31 20:45:40|200470.2|200345.2|200475.1|200350.1|200483.4|200358.4|200470.2|200345.2|10
1730407550000|2024-10-31 20:45:50|200482.9|200357.9|200474.8|200349.8|200483.1|200358.1|200474.8|200349.8|5
1730407560000|2024-10-31 20:46:00|200483.2|200358.2|200475.2|200350.2|200483.2|200358.2|200474.7|200349.7|4
1730407570000|2024-10-31 20:46:10|200474.7|200349.7|200471.7|200340.8|200478.1|200349.7|200471.7|200340.8|3
1730407580000|2024-10-31 20:46:20|200477.7|200347.9|200470.9|200342|200477.7|200348.7|200470.9|200341.1|8
1730407590000|2024-10-31 20:46:30|200471.9|200341.6|200478.9|200348.5|200479.1|200348.7|200471.9|200341.6|6
1730407600000|2024-10-31 20:46:40|200472.2|200341.9|200472.5|200343.7|200479.4|200350.1|200471.5|200341.9|6
1730407610000|2024-10-31 20:46:50|200474|200342.4|200477.9|200343.4|200481.9|200350.6|200474|200341.3|12
1730407620000|2024-10-31 20:47:00|200476.4|200345.6|200476.6|200349|200486.8|200356.1|200472.8|200341.3|7
1730407630000|2024-10-31 20:47:10|200482|200346.1|200481.5|200346.9|200486.8|200361.1|200481.2|200346.1|7
1730407640000|2024-10-31 20:47:20|200477.1|200348.9|200476.1|200348.5|200489|200363.9|200474.9|200348.5|8
1730407650000|2024-10-31 20:47:30|200475.8|200350.8|200480.1|200353.4|200480.1|200353.9|200475.7|200348.6|6
1730407660000|2024-10-31 20:47:40|200484.3|200352.2|200484.4|200356.6|200485.5|200359.1|200479.9|200352.2|9
1730407670000|2024-10-31 20:47:50|200483.4|200356.5|200484.2|200356.2|200484.2|200356.5|200483.4|200356.2|2
1730407680000|2024-10-31 20:48:00|200488.2|200360.5|200479.9|200354.9|200488.2|200360.5|200479.9|200354.9|7
1730407690000|2024-10-31 20:48:10|200478.1|200353.1|200478.6|200353.6|200478.6|200353.6|200477.9|200352.9|5
1730407700000|2024-10-31 20:48:20|200485.3|200360.3|200478|200353|200485.3|200360.3|200478|200353|2
1730407720000|2024-10-31 20:48:40|200482.6|200357.6|200476.4|200351.4|200482.6|200357.6|200475.9|200350.2|4
1730407730000|2024-10-31 20:48:50|200478.8|200353.8|200478.8|200353.8|200478.8|200353.8|200478.8|200353.8|1
1730407740000|2024-10-31 20:49:00|200480.1|200355.1|200475.2|200350.2|200485.4|200360.4|200471.7|200346.7|5
1730407750000|2024-10-31 20:49:10|200475.3|200350.3|200476.6|200351.6|200476.6|200351.6|200475.3|200350.3|3
1730407760000|2024-10-31 20:49:20|200477.1|200352.1|200475.2|200350.2|200477.1|200352.1|200475.1|200350.1|11
1730407770000|2024-10-31 20:49:30|200474.3|200349.3|200474.2|200349.2|200480.9|200355.9|200473.9|200348.9|8
1730407780000|2024-10-31 20:49:40|200473.9|200348.9|200474.6|200349.6|200483.2|200358.2|200473.9|200348.9|6
1730407790000|2024-10-31 20:49:50|200474.3|200349.3|200471.5|200346.5|200479.3|200354.3|200471.5|200346.5|10
1730407800000|2024-10-31 20:50:00|200473.2|200348.2|200473.8|200348.8|200486.9|200361.9|200472.7|200347.7|25
1730407810000|2024-10-31 20:50:10|200479.9|200354.9|200472.2|200347.2|200483.9|200358.9|200471|200346|7
1730407820000|2024-10-31 20:50:20|200473.6|200348.6|200459.2|200334.2|200473.6|200348.6|200459.2|200334.2|8
1730407830000|2024-10-31 20:50:30|200463.7|200338.7|200457.4|200332.4|200463.7|200338.7|200456.5|200331.5|6
1730407840000|2024-10-31 20:50:40|200462.2|200337.2|200458.3|200333.3|200462.2|200337.2|200458.3|200333.3|2
1730407850000|2024-10-31 20:50:50|200457.7|200332.7|200458.1|200333.1|200462.2|200337.2|200457.7|200332.7|3
1730407860000|2024-10-31 20:51:00|200482.1|200357.1|200434.8|200309.8|200482.1|200357.1|200434.8|200309.8|15
1730407870000|2024-10-31 20:51:10|200437|200312|200430.8|200305.8|200447.9|200322.9|200429.3|200304.3|17
1730407880000|2024-10-31 20:51:20|200430.4|200305.4|200432|200307|200433.1|200308.1|200430.3|200305.3|13
1730407890000|2024-10-31 20:51:30|200432.2|200307.2|200431|200306|200438.3|200313.3|200431|200306|3
1730407900000|2024-10-31 20:51:40|200431.2|200306.2|200412.1|200287.1|200436.8|200311.8|200408.4|200283.4|18
1730407910000|2024-10-31 20:51:50|200417|200292|200396.2|200271.2|200417|200292|200393.6|200268|14
1730407920000|2024-10-31 20:52:00|200398|200273|200435.4|200310.4|200442.2|200317.2|200398|200273|29
1730407930000|2024-10-31 20:52:10|200432|200307|200433.7|200308.7|200439.6|200314.6|200432|200307|9
1730407940000|2024-10-31 20:52:20|200439.9|200314.9|200434.3|200309.3|200439.9|200314.9|200433.6|200308.6|4
1730407950000|2024-10-31 20:52:30|200441.1|200316.1|200434.8|200309.8|200441.1|200316.1|200434.7|200309.7|3
1730407960000|2024-10-31 20:52:40|200441|200316|200435.4|200310.4|200441|200316|200433.2|200308.2|7
1730407970000|2024-10-31 20:52:50|200435.3|200310.3|200437|200312|200440|200315|200432|200307|19
1730407980000|2024-10-31 20:53:00|200435.4|200310.4|200442.7|200317.7|200448.3|200323.3|200431.5|200306.5|27
1730407990000|2024-10-31 20:53:10|200440.2|200315.2|200454.4|200325|200454.4|200329|200436.3|200311.3|11
1730408000000|2024-10-31 20:53:20|200451.4|200326.4|200447.5|200322.5|200454.4|200329.4|200443.8|200318.8|10
1730408010000|2024-10-31 20:53:30|200447|200322|200447.1|200322.1|200454.5|200329.5|200447|200322|8
1730408020000|2024-10-31 20:53:40|200446.1|200321.1|200445.6|200320.6|200446.1|200321.1|200444.8|200319.8|9
1730408030000|2024-10-31 20:53:50|200445.4|200320.4|200444.6|200319.6|200446|200321|200444.2|200319.2|22
1730408040000|2024-10-31 20:54:00|200455.1|200330.1|200447.5|200322.5|200455.5|200330.5|200443.5|200318.5|15
1730408050000|2024-10-31 20:54:10|200447.6|200322.6|200444.5|200319.5|200456.1|200331.1|200443.8|200318.8|8
1730408060000|2024-10-31 20:54:20|200446.8|200321.8|200443.8|200318.8|200450.8|200325.8|200441.4|200316.4|10
1730408070000|2024-10-31 20:54:30|200443.6|200318.6|200441.5|200316.5|200449.6|200324.6|200439.8|200314.8|9
1730408080000|2024-10-31 20:54:40|200448.3|200323.3|200441|200316|200450.2|200325.2|200441|200316|7
1730408090000|2024-10-31 20:54:50|200443.4|200318.4|200456.7|200331.7|200459.1|200334.1|200443.4|200318.4|9
1730408100000|2024-10-31 20:55:00|200423.9|200373.9|200398|200348|200465.4|200385.4|200394|200340.4|16
1730408110000|2024-10-31 20:55:10|200407.6|200357.6|200395.2|200345.2|200407.8|200357.8|200395.2|200345.2|6
1730408130000|2024-10-31 20:55:30|200407|200357|200396.3|200346.3|200407|200357|200395|200345|8
1730408140000|2024-10-31 20:55:40|200406|200356|200395.3|200345.3|200407.1|200357.1|200395.1|200345.1|14
1730408150000|2024-10-31 20:55:50|200406.3|200356.3|200383|200333|200407.3|200357.3|200383|200333|16
1730408160000|2024-10-31 20:56:00|200389.8|200339.8|200422.9|200282.2|200424.9|200339.8|200370.3|200282.2|11
1730408170000|2024-10-31 20:56:10|200420.4|200279.7|200421.1|200280.7|200425.9|200285.5|200420.4|200279.7|8
1730408180000|2024-10-31 20:56:20|200420.8|200280.3|200421.5|200280.7|200421.5|200280.7|200420.8|200280.3|2
1730408190000|2024-10-31 20:56:30|200420.8|200280.3|200421.5|200280.7|200421.5|200280.7|200420.8|200280.3|2
1730408200000|2024-10-31 20:56:40|200421.4|200279.3|200362.1|200312.1|200438.3|200314.9|200362.1|200279.3|10
1730408220000|2024-10-31 20:57:00|200366.2|200316.2|200366.1|200316.1|200373.4|200323.4|200364.3|200314.3|7
1730408230000|2024-10-31 20:57:10|200366.7|200316.7|200449.9|200233.4|200449.9|200316.7|200366.7|200233.4|2
1730408240000|2024-10-31 20:57:20|200425.1||200449.9||200449.9||200425.1||2
1730408250000|2024-10-31 20:57:30|200447.1|200254.9|200447.1|200244|200447.1|200254.9|200447.1|200244|2
1730408270000|2024-10-31 20:57:50||200270.7||200244||200270.7||200244|2
1730408290000|2024-10-31 20:58:10|200499.5|200190.5|200499.5|200190.5|200499.5|200190.5|200499.5|200190.5|1
1730408300000|2024-10-31 20:58:20|200474.5|200222.3|200515.3|200254.5|200539.8|200345.9|200474.5|200222.3|25
1730408310000|2024-10-31 20:58:30|200510.8|200263.7|200526.9|200272.7|200535.3|200278.8|200510.8|200241.5|36
1730408320000|2024-10-31 20:58:40|200516.5|200269.1|200524.2|200270.4|200536.5|200284.2|200510.2|200239.8|37
1730408330000|2024-10-31 20:58:50|200525.5|200271.4|200495.6|200288.6|200544.2|200289.6|200491.9|200238.8|36
1730408340000|2024-10-31 20:59:00|200515.4|200288.9|200515.8|200255|200517|200305.4|200507.3|200240.9|22
1730408350000|2024-10-31 20:59:10|200515.1|200254.7|200518.6|200255.5|200535.6|200256.5|200515.1|200225.4|22
1730408360000|2024-10-31 20:59:20|200518.3|200254.8|200524.7|200228.3|200533.5|200255.6|200518.1|200223.5|22
1730408370000|2024-10-31 20:59:30|200533.5|200240.5|200530.7|200242.4|200536.4|200243.5|200529.2|200222.8|22
1730408380000|2024-10-31 20:59:40|200538.5|200245.6|200529.4|200242.2|200538.6|200245.6|200522.4|200220.7|25
1730408390000|2024-10-31 20:59:50|200530|200242.7|200501.5|200191.5|200535.2|200242.7|200501.5|200191.5|22
1730408400000|2024-10-31 21:00:00|200512.2|200202.2|200512.2|200202.2|200512.2|200202.2|200512.2|200202.2|1
1730408500000|2024-10-31 21:01:40|200385.6|200075.6|200385.6|200075.6|200385.6|200075.6|200385.6|200075.6|1
1730408550000|2024-10-31 21:02:30|200318.8|200008.8|200318.8|200008.8|200318.8|200008.8|200318.8|200008.8|1
1730408560000|2024-10-31 21:02:40|200296.5|199986.5|200296.5|199986.5|200296.5|199986.5|200296.5|199986.5|1
1730408570000|2024-10-31 21:02:50|200454|200144|200504.5|200194.5|200505|200195|200454|200144|3
1730408580000|2024-10-31 21:03:00|200504.4|200194.4|200504.6|200194.6|200504.6|200194.6|200503.9|200193.9|3
1730408590000|2024-10-31 21:03:10|200503.3|200193.3|200503.3|200193.3|200503.3|200193.3|200503.3|200193.3|1
1730408600000|2024-10-31 21:03:20|200504.7|200194.7|200504.9|200194.9|200504.9|200194.9|200504.7|200194.7|2
1730408610000|2024-10-31 21:03:30|200504.6|200194.6|200504.3|200194.3|200504.6|200194.6|200504.3|200194.3|2
1730408620000|2024-10-31 21:03:40|200503.9|200193.9|200503.9|200193.9|200503.9|200193.9|200503.9|200193.9|1
1730408630000|2024-10-31 21:03:50|200503.8|200193.8|200504.5|200194.5|200504.5|200194.5|200503.8|200193.8|3
1730408640000|2024-10-31 21:04:00|200504.3|200194.3|200504.1|200194.1|200504.3|200194.3|200504.1|200194.1|2
1730408650000|2024-10-31 21:04:10|200504.2|200194.2|200504.2|200194.2|200504.2|200194.2|200504.2|200194.2|1
1730408660000|2024-10-31 21:04:20|200504.4|200194.4|200503.5|200193.5|200504.4|200194.4|200503.5|200193.5|2
1730408670000|2024-10-31 21:04:30|200503.1|200193.1|200503.8|200193.8|200504.1|200194.1|200503.1|200193.1|3
1730408680000|2024-10-31 21:04:40|200503.9|200193.9|200503.9|200193.9|200503.9|200193.9|200503.9|200193.9|1
1730408690000|2024-10-31 21:04:50|200504.3|200194.3|200504.5|200194.5|200504.5|200194.5|200504.3|200194.3|2
1730408700000|2024-10-31 21:05:00|200502.2|200192.2|200502.2|200192.2|200502.2|200192.2|200502.2|200192.2|1
1730408730000|2024-10-31 21:05:30|200466.5|200156.5|200466.5|200156.5|200466.5|200156.5|200466.5|200156.5|1
1730408740000|2024-10-31 21:05:40|200503.3|200193.3|200503.3|200193.3|200503.3|200193.3|200503.3|200193.3|1
1730408750000|2024-10-31 21:05:50|200500.6|200190.6|200500.6|200190.6|200500.6|200190.6|200500.6|200190.6|1
1730408810000|2024-10-31 21:06:50|200501.2|200191.2|200501.2|200191.2|200501.2|200191.2|200501.2|200191.2|1
1730408860000|2024-10-31 21:07:40|200501.4|200191.4|200501.4|200191.4|200501.4|200191.4|200501.4|200191.4|1
1730408920000|2024-10-31 21:08:40|200501.6|200191.6|200499.3|200189.3|200501.6|200191.6|200493.9|200183.9|3
1730408970000|2024-10-31 21:09:30|200499.7|200189.7|200499.7|200189.7|200499.7|200189.7|200499.7|200189.7|1
1730409030000|2024-10-31 21:10:30|200496.7|200186.7|200498.4|200188.4|200498.4|200188.4|200496.7|200186.7|2
1730409040000|2024-10-31 21:10:40|200498.3|200188.3|200524.3|200214.3|200525|200215|200498.3|200188.3|4
1730409050000|2024-10-31 21:10:50|200523.8|200213.8|200523.8|200213.8|200523.8|200213.8|200523.8|200213.8|1
1730409060000|2024-10-31 21:11:00|200524.3|200214.3|200524.3|200214.3|200524.3|200214.3|200524.3|200214.3|1
1730409070000|2024-10-31 21:11:10|200525|200215|200530|200220|200530|200220|200525|200215|6
1730409080000|2024-10-31 21:11:20|200529.7|200219.7|200530|200220|200530|200220|200529.7|200219.7|2
1730409090000|2024-10-31 21:11:30|200529.8|200219.8|200530|200220|200530|200220|200529.8|200219.8|2
1730409100000|2024-10-31 21:11:40|200523|200213|200523|200213|200523|200213|200523|200213|1
1730409110000|2024-10-31 21:11:50|200526.9|200216.9|200523|200213|200526.9|200216.9|200523|200213|3
1730409120000|2024-10-31 21:12:00|200530|200220|200530|200220|200530|200220|200530|200220|1
1730409370000|2024-10-31 21:16:10|200536.2|200226.2|200554.3|200244.3|200556.5|200246.5|200536.2|200226.2|3
1730409380000|2024-10-31 21:16:20|200560|200250|200506.1|200196.1|200560|200250|200506.1|200196.1|3
1730409390000|2024-10-31 21:16:30|200506.4|200196.4|200506.4|200196.4|200506.4|200196.4|200506.4|200196.4|1
1730409400000|2024-10-31 21:16:40|200506.1|200196.1|200512.9|200202.9|200512.9|200202.9|200506.1|200196.1|2
1730409410000|2024-10-31 21:16:50|200512.6|200202.6|200512.6|200202.6|200512.6|200202.6|200512.6|200202.6|1
1730409420000|2024-10-31 21:17:00|200512.3|200202.3|200512|200202|200512.3|200202.3|200512|200202|2
1730409430000|2024-10-31 21:17:10|200530|200220|200530|200220|200530|200220|200530|200220|1
1730409470000|2024-10-31 21:17:50|200530.1|200220.1|200530.1|200220.1|200530.1|200220.1|200530.1|200220.1|1
1730409480000|2024-10-31 21:18:00|200530|200220|200530|200220|200530|200220|200530|200220|1
1730409600000|2024-10-31 21:20:00|200525.7|200215.7|200525.7|200215.7|200525.7|200215.7|200525.7|200215.7|1
1730409610000|2024-10-31 21:20:10|200530|200220|200525.7|200215.7|200530|200220|200525.7|200215.7|2
1730409620000|2024-10-31 21:20:20|200530|200220|200530|200220|200530|200220|200530|200220|1
1730410790000|2024-10-31 21:39:50|200527.2|200217.2|200527.2|200217.2|200527.2|200217.2|200527.2|200217.2|1
1730410800000|2024-10-31 21:40:00|200527.1|200217.1|200527.1|200217.1|200527.1|200217.1|200527.1|200217.1|1
1730410810000|2024-10-31 21:40:10|200525|200215|200525|200215|200525|200215|200525|200215|1
1730410820000|2024-10-31 21:40:20|200525.1|200215.1|200525.1|200215.1|200525.1|200215.1|200525.1|200215.1|1
1730410830000|2024-10-31 21:40:30|200525|200215|200525|200215|200525|200215|200525|200215|1
1730410910000|2024-10-31 21:41:50|200491.8|200181.8|200459.5|200149.5|200491.8|200181.8|200459.5|200149.5|3
1730410940000|2024-10-31 21:42:20|200459.4|200149.4|200435.7|200125.7|200488.4|200178.4|200435.7|200125.7|3
1730410950000|2024-10-31 21:42:30|200435.5|200125.5|200428.9|200118.9|200435.5|200125.5|200428.9|200118.9|2
1730410970000|2024-10-31 21:42:50|200427.9|200117.9|200427.9|200117.9|200427.9|200117.9|200427.9|200117.9|1
1730410980000|2024-10-31 21:43:00|200428|200118|200426.8|200116.8|200428|200118|200426.8|200116.8|2
1730411000000|2024-10-31 21:43:20|200426.1|200116.1|200426.2|200116.2|200428.7|200118.7|200426.1|200116.1|3
1730411030000|2024-10-31 21:43:50|200426.4|200116.4|200426.4|200116.4|200426.4|200116.4|200426.4|200116.4|1
1730411040000|2024-10-31 21:44:00|200426.5|200116.5|200426.5|200116.5|200426.5|200116.5|200426.5|200116.5|1
1730411060000|2024-10-31 21:44:20|200426.6|200116.6|200438.1|200128.1|200462.2|200152.2|200426.6|200116.6|8
1730411070000|2024-10-31 21:44:30|200443.3|200133.3|200449|200139|200454|200144|200437|200127|8
1730411080000|2024-10-31 21:44:40|200449.5|200139.5|200524|200214|200524|200214|200440|200130|11
1730411090000|2024-10-31 21:44:50|200515|200205|200523|200213|200523.5|200213.5|200514|200204|9
1730411100000|2024-10-31 21:45:00|200526.1|200216.1|200519.6|200209.6|200526.1|200216.1|200519.3|200209.3|4
1730411110000|2024-10-31 21:45:10|200526.4|200216.4|200525.2|200215.2|200526.4|200216.4|200518.7|200208.7|4
1730411120000|2024-10-31 21:45:20|200521.6|200211.6|200521.5|200211.5|200521.6|200211.6|200521.5|200211.5|2
1730411130000|2024-10-31 21:45:30|200521.6|200211.6|200521.6|200211.6|200521.6|200211.6|200521.6|200211.6|1
1730411160000|2024-10-31 21:46:00|200525|200215|200521.6|200211.6|200525|200215|200521.6|200211.6|2
1730411170000|2024-10-31 21:46:10|200525.1|200215.1|200521.6|200211.6|200525.1|200215.1|200521.6|200211.6|4
1730411190000|2024-10-31 21:46:30|200525|200215|200525|200215|200525|200215|200525|200215|1
1730411200000|2024-10-31 21:46:40|200521.6|200211.6|200521.6|200211.6|200521.6|200211.6|200521.6|200211.6|1
1730411220000|2024-10-31 21:47:00|200521.7|200211.7|200521.7|200211.7|200521.7|200211.7|200521.7|200211.7|1
1730411240000|2024-10-31 21:47:20|200521.6|200211.6|200521.6|200211.6|200521.6|200211.6|200521.6|200211.6|1
1730411250000|2024-10-31 21:47:30|200521.7|200211.7|200521.7|200211.7|200521.7|200211.7|200521.7|200211.7|1
1730411390000|2024-10-31 21:49:50|200521.8|200211.8|200521.8|200211.8|200521.8|200211.8|200521.8|200211.8|1
1730411400000|2024-10-31 21:50:00|200521.7|200211.7|200521.7|200211.7|200521.7|200211.7|200521.7|200211.7|1
1730411420000|2024-10-31 21:50:20|200521.8|200211.8|200521.8|200211.8|200521.8|200211.8|200521.8|200211.8|1
1730411430000|2024-10-31 21:50:30|200521.7|200211.7|200521.7|200211.7|200521.7|200211.7|200521.7|200211.7|1
1730411440000|2024-10-31 21:50:40|200521.8|200211.8|200521.8|200211.8|200521.8|200211.8|200521.8|200211.8|1
1730411460000|2024-10-31 21:51:00|200521.7|200211.7|200521.7|200211.7|200521.7|200211.7|200521.7|200211.7|1
1730411470000|2024-10-31 21:51:10|200521.8|200211.8|200521.8|200211.8|200521.8|200211.8|200521.8|200211.8|1
1730411480000|2024-10-31 21:51:20|200521.7|200211.7|200521.7|200211.7|200521.7|200211.7|200521.7|200211.7|1
1730411490000|2024-10-31 21:51:30|200521.8|200211.8|200521.8|200211.8|200521.8|200211.8|200521.8|200211.8|1
1730411520000|2024-10-31 21:52:00|200525|200215|200525|200215|200525|200215|200525|200215|1
1730411530000|2024-10-31 21:52:10|200521.6|200211.6|200521.6|200211.6|200525|200215|200521.6|200211.6|3
1730411680000|2024-10-31 21:54:40|200525|200215|200525|200215|200525|200215|200525|200215|1
1730411690000|2024-10-31 21:54:50|200521.6|200211.6|200521.6|200211.6|200521.6|200211.6|200521.6|200211.6|1
1730411700000|2024-10-31 21:55:00|200525|200215|200521.6|200211.6|200525|200215|200521.6|200211.6|4
1730411710000|2024-10-31 21:55:10|200525|200215|200521.6|200211.6|200525|200215|200521.6|200211.6|4
1730411720000|2024-10-31 21:55:20|200525|200215|200521.6|200211.6|200525|200215|200521.6|200211.6|2
1730411730000|2024-10-31 21:55:30|200525|200215|200525|200215|200525|200215|200521.6|200211.6|5
1730411740000|2024-10-31 21:55:40|200521.6|200211.6|200525|200215|200525|200215|200521.6|200211.6|4
1730411750000|2024-10-31 21:55:50|200521.6|200211.6|200525|200215|200525|200215|200521.6|200211.6|2
1730411760000|2024-10-31 21:56:00|200521.6|200211.6|200521.6|200211.6|200525|200215|200521.6|200211.6|3
1730411770000|2024-10-31 21:56:10|200525|200215|200525|200215|200525|200215|200525|200215|1
1730411780000|2024-10-31 21:56:20|200521.6|200211.6|200524.8|200214.8|200524.8|200214.8|200521.6|200211.6|3
1730411800000|2024-10-31 21:56:40|200528.6|200218.6|200528.6|200218.6|200528.6|200218.6|200528.6|200218.6|1
1730411810000|2024-10-31 21:56:50|200524.8|200214.8|200524.8|200214.8|200524.8|200214.8|200524.8|200214.8|1
1730411890000|2024-10-31 21:58:10|200504|200194|200524.8|200214.8|200524.8|200214.8|200504|200194|2
1730411900000|2024-10-31 21:58:20|200504|200194|200524.8|200214.8|200524.8|200214.8|200504|200194|2
1730411930000|2024-10-31 21:58:50|200504|200194|200524.8|200214.8|200524.8|200214.8|200504|200194|2
1730411940000|2024-10-31 21:59:00|200530|200220|200530|200220|200530|200220|200530|200220|1
1730412050000|2024-10-31 22:00:50|200548.6|200238.6|200548.6|200238.6|200548.6|200238.6|200548.6|200238.6|1
1730412060000|2024-10-31 22:01:00|200532.2|200222.2|200539.7|200229.7|200540.7|200230.7|200532|200222|14
1730412070000|2024-10-31 22:01:10|200540.2|200230.2|200540|200230|200540.2|200230.2|200540|200230|2
1730412080000|2024-10-31 22:01:20|200539.5|200229.5|200539.5|200229.5|200539.5|200229.5|200539.5|200229.5|1
1730412090000|2024-10-31 22:01:30|200558|200248|200556|200246|200563|200253|200556|200246|5
1730412100000|2024-10-31 22:01:40|200556.5|200246.5|200560.5|200250.5|200560.5|200250.5|200556.5|200246.5|2
1730412110000|2024-10-31 22:01:50|200560|200250|200538.9|200228.9|200560|200250|200538.4|200228.4|5
1730412120000|2024-10-31 22:02:00|200540.3|200230.3|200545.9|200235.9|200547.9|200237.9|200540.3|200230.3|11
1730412130000|2024-10-31 22:02:10|200544.7|200234.7|200526.1|200216.1|200560.4|200250.4|200526.1|200216.1|7
1730412160000|2024-10-31 22:02:40|200523.8|200213.8|200526.9|200216.9|200526.9|200216.9|200522.3|200212.3|3
1730412180000|2024-10-31 22:03:00|200534|200224|200530.6|200220.6|200534|200224|200519.6|200209.6|5
1730412190000|2024-10-31 22:03:10|200523.6|200213.6|200523.6|200213.6|200523.6|200213.6|200523.6|200213.6|1
1730412220000|2024-10-31 22:03:40|200530.6|200220.6|200530.6|200220.6|200530.6|200220.6|200530.6|200220.6|1
1730412240000|2024-10-31 22:04:00|200525.7|200215.7|200524.5|200214.5|200533.5|200223.5|200524.5|200214.5|4
1730412270000|2024-10-31 22:04:30|200533.5|200223.5|200533.5|200223.5|200533.5|200223.5|200533.5|200223.5|1
1730412280000|2024-10-31 22:04:40|200533.1|200223.1|200532.4|200222.4|200533.1|200223.1|200532.4|200222.4|2
1730412300000|2024-10-31 22:05:00|200524.5|200214.5|200523.7|200213.7|200530.9|200220.9|200523.6|200213.6|5
1730412310000|2024-10-31 22:05:10|200523.6|200213.6|200523.6|200213.6|200523.6|200213.6|200523.6|200213.6|1
1730412330000|2024-10-31 22:05:30|200530.8|200220.8|200530.8|200220.8|200530.8|200220.8|200530.8|200220.8|1
1730412350000|2024-10-31 22:05:50|200523.6|200213.6|200523.6|200213.6|200523.6|200213.6|200523.6|200213.6|1
1730412360000|2024-10-31 22:06:00|200521.3|200211.3|200521.7|200211.7|200522.4|200212.4|200521.3|200211.3|3
1730412380000|2024-10-31 22:06:20|200485.6|200254.7|200521.7|200211.7|200521.7|200254.7|200485.6|200211.7|2
1730412390000|2024-10-31 22:06:30|200524|200214|200523.7|200213.7|200524|200214|200520.2|200210.2|4
1730412410000|2024-10-31 22:06:50|200526|200216|200526.8|200216.8|200526.8|200216.8|200526|200216|2
1730412420000|2024-10-31 22:07:00|200507.3|200197.3|200509.8|200199.8|200510.1|200200.1|200507.3|200197.3|4
1730412430000|2024-10-31 22:07:10|200519.6|200223|200519.6|200223|200519.6|200223|200519.6|200223|1
1730412440000|2024-10-31 22:07:20|200518.6|200225|200520.3|200210.3|200520.3|200225|200518.6|200210.3|2
1730412470000|2024-10-31 22:07:50|200530.9|200220.9|200530.9|200220.9|200530.9|200220.9|200530.9|200220.9|1
1730412480000|2024-10-31 22:08:00|200523.8|200213.8|200525|200215|200525|200215|200523.6|200213.6|3
1730412490000|2024-10-31 22:08:10|200518.4|200208.4|200518.4|200208.4|200518.4|200208.4|200518.4|200208.4|1
1730412500000|2024-10-31 22:08:20|200518.3|200208.3|200518.3|200208.3|200518.3|200208.3|200518.3|200208.3|1
1730412530000|2024-10-31 22:08:50|200524.9|200214.9|200524.9|200214.9|200524.9|200214.9|200524.9|200214.9|1
1730412540000|2024-10-31 22:09:00|200531.4|200221.4|200531.1|200221.1|200531.4|200221.4|200523.5|200213.5|3
1730412550000|2024-10-31 22:09:10|200520.4|200210.4|200520.4|200210.4|200520.4|200210.4|200520.4|200210.4|1
1730412580000|2024-10-31 22:09:40|200530.7|200220.7|200530.7|200220.7|200530.7|200220.7|200530.7|200220.7|1
1730412590000|2024-10-31 22:09:50|200530.1|200220.1|200530.1|200220.1|200530.1|200220.1|200530.1|200220.1|1
1730412600000|2024-10-31 22:10:00|200532.1|200222.1|200522|200212|200536|200226|200522|200212|3
1730412640000|2024-10-31 22:10:40|200536|200226|200537.5|200227.5|200537.5|200227.5|200536|200226|2
1730412650000|2024-10-31 22:10:50|200526.5|200216.5|200526.2|200216.2|200526.5|200216.5|200526.2|200216.2|2
1730412660000|2024-10-31 22:11:00|200532.1|200222.1|200518.3|200208.3|200532.1|200222.1|200518.3|200208.3|3
1730412670000|2024-10-31 22:11:10|200520.7|200210.7|200520.9|200210.9|200520.9|200210.9|200520.4|200210.4|3
1730412680000|2024-10-31 22:11:20|200521|200211|200521|200211|200521|200211|200521|200211|1
1730412690000|2024-10-31 22:11:30|200533|200223|200533|200223|200533|200223|200533|200223|1
1730412710000|2024-10-31 22:11:50|200521|200211|200521|200211|200521|200211|200521|200211|1
1730412720000|2024-10-31 22:12:00|200518.3|200208.3|200519|200209|200519|200209|200518.3|200208.3|2
1730412740000|2024-10-31 22:12:20|200527|200217|200527|200217|200527|200217|200527|200217|1
1730412770000|2024-10-31 22:12:50|200519|200209|200519|200209|200519|200209|200519|200209|1
1730412780000|2024-10-31 22:13:00|200521.8|200211.8|200518.9|200208.9|200521.8|200211.8|200518.9|200208.9|2
1730412800000|2024-10-31 22:13:20|200526.7|200216.7|200526.7|200216.7|200526.7|200216.7|200526.7|200216.7|1
1730412820000|2024-10-31 22:13:40|200518.9|200208.9|200518.9|200208.9|200518.9|200208.9|200518.9|200208.9|1
1730412830000|2024-10-31 22:13:50|200521.5|200211.5|200521.5|200211.5|200521.5|200211.5|200521.5|200211.5|1
1730412840000|2024-10-31 22:14:00|200522|200212|200519.5|200209.5|200522|200212|200519.5|200209.5|2
1730412850000|2024-10-31 22:14:10|200521.7|200211.7|200535.1|200225.1|200535.1|200225.1|200521.7|200211.7|2
1730412880000|2024-10-31 22:14:40|200521.7|200211.7|200521.7|200211.7|200521.7|200211.7|200521.7|200211.7|1
1730412900000|2024-10-31 22:15:00|200515|200205|200521.5|200211.5|200522.1|200212.1|200515|200205|4
1730412910000|2024-10-31 22:15:10|200534.3|200224.3|200535.5|200225.5|200535.5|200225.5|200534.3|200224.3|2
1730412920000|2024-10-31 22:15:20|200534.3|200224.3|200534.3|200224.3|200535.5|200225.5|200534.3|200224.3|3
1730412930000|2024-10-31 22:15:30|200521.5|200211.5|200521.5|200211.5|200521.5|200211.5|200521.5|200211.5|1
1730412950000|2024-10-31 22:15:50|200532.7|200222.7|200526.6|200216.6|200532.7|200222.7|200526.6|200216.6|2
1730412960000|2024-10-31 22:16:00|200549.8|200239.8|200549.8|200239.8|200549.8|200239.8|200549.8|200239.8|1
1730412990000|2024-10-31 22:16:30|200532.4|200222.4|200518.4|200208.4|200532.4|200222.4|200518.4|200208.4|3
1730413020000|2024-10-31 22:17:00|200525.1|200215.1|200525.8|200215.8|200525.8|200215.8|200525.1|200215.1|2
1730413030000|2024-10-31 22:17:10|200535.1|200225.1|200534.6|200224.6|200535.1|200225.1|200534.6|200224.6|2
1730413040000|2024-10-31 22:17:20|200521.5|200211.5|200521.5|200211.5|200521.5|200211.5|200521.5|200211.5|1
1730413080000|2024-10-31 22:18:00|200534.6|200224.6|200535.2|200225.2|200538.4|200228.4|200534.6|200224.6|3
1730413090000|2024-10-31 22:18:10|200535.9|200225.9|200535.9|200225.9|200535.9|200225.9|200535.9|200225.9|1
1730413100000|2024-10-31 22:18:20|200522|200212|200522|200212|200522|200212|200522|200212|1
1730413120000|2024-10-31 22:18:40|200521.6|200211.6|200521.2|200211.2|200521.6|200211.6|200521.2|200211.2|2
1730413130000|2024-10-31 22:18:50|200533.5|200223.5|200532.4|200222.4|200533.5|200223.5|200532.4|200222.4|2
1730413150000|2024-10-31 22:19:10|200537.3|200227.3|200521.3|200211.3|200537.3|200227.3|200521.3|200211.3|3
1730413180000|2024-10-31 22:19:40|200533.8|200223.8|200531.1|200221.1|200537.5|200227.5|200531.1|200221.1|3
1730413190000|2024-10-31 22:19:50|200529.6|200219.6|200529.6|200219.6|200529.6|200219.6|200529.6|200219.6|1
1730413200000|2024-10-31 22:20:00|200531.6|200221.6|200531.6|200221.6|200531.6|200221.6|200531.6|200221.6|1
1730413210000|2024-10-31 22:20:10|200520.5|200210.5|200520.5|200210.5|200520.5|200210.5|200520.5|200210.5|1
1730413230000|2024-10-31 22:20:30|200520.9|200210.9|200520.6|200210.6|200522.6|200212.6|200520.6|200210.6|3
1730413240000|2024-10-31 22:20:40|200531.7|200221.7|200531.7|200221.7|200531.7|200221.7|200531.7|200221.7|1
1730413260000|2024-10-31 22:21:00|200520.6|200210.6|200520.6|200210.6|200520.6|200210.6|200520.6|200210.6|1
1730413280000|2024-10-31 22:21:20|200521.8|200211.8|200521.8|200211.8|200521.8|200211.8|200521.8|200211.8|1
1730413290000|2024-10-31 22:21:30|200535.4|200225.4|200535.4|200225.4|200535.4|200225.4|200535.4|200225.4|1
1730413320000|2024-10-31 22:22:00|200521.8|200211.8|200521.8|200211.8|200521.8|200211.8|200521.8|200211.8|1
1730413350000|2024-10-31 22:22:30|200535.4|200225.4|200529.2|200219.2|200535.4|200225.4|200529.2|200219.2|2
1730413360000|2024-10-31 22:22:40|200531.4|200221.4|200531.4|200221.4|200531.4|200221.4|200531.4|200221.4|1
1730413370000|2024-10-31 22:22:50|200531.2|200221.2|200520.4|200210.4|200531.2|200221.2|200520.4|200210.4|2
1730413380000|2024-10-31 22:23:00|200521.6|200211.6|200522.6|200212.6|200523.2|200213.2|200521.6|200211.6|3
1730413400000|2024-10-31 22:23:20|200536.7|200226.7|200536.7|200226.7|200536.7|200226.7|200536.7|200226.7|1
1730413430000|2024-10-31 22:23:50|200522.3|200212.3|200522.3|200212.3|200522.3|200212.3|200522.3|200212.3|1
1730413440000|2024-10-31 22:24:00|200522|200212|200521.5|200211.5|200522|200212|200521.5|200211.5|2
1730413460000|2024-10-31 22:24:20|200534.3|200224.3|200534.3|200224.3|200534.3|200224.3|200534.3|200224.3|1
1730413470000|2024-10-31 22:24:30|200537.8|200227.8|200537.8|200227.8|200537.8|200227.8|200537.8|200227.8|1
1730413480000|2024-10-31 22:24:40|200539.7|200229.7|200542.1|200232.1|200549.3|200239.3|200539|200229|6
1730413490000|2024-10-31 22:24:50|200542.2|200232.2|200542.2|200232.2|200542.2|200232.2|200542.2|200232.2|1
1730413510000|2024-10-31 22:25:10|200542.1|200232.1|200549.3|200239.3|200549.3|200239.3|200542.1|200232.1|2
1730413540000|2024-10-31 22:25:40|200542.1|200232.1|200542.1|200232.1|200542.1|200232.1|200542.1|200232.1|1
1730413560000|2024-10-31 22:26:00|200545.8|200235.8|200545.7|200235.7|200545.8|200235.8|200545.7|200235.7|2
1730413570000|2024-10-31 22:26:10|200556.4|200246.4|200556.4|200246.4|200556.4|200246.4|200556.4|200246.4|1
1730413580000|2024-10-31 22:26:20|200556.3|200246.3|200556|200246|200556.3|200246.3|200556|200246|2
1730413590000|2024-10-31 22:26:30|200545.5|200235.5|200545.5|200235.5|200545.5|200235.5|200545.5|200235.5|1
1730413620000|2024-10-31 22:27:00|200545.6|200235.6|200545.6|200235.6|200545.6|200235.6|200545.6|200235.6|1
1730413630000|2024-10-31 22:27:10|200555.8|200245.8|200555.8|200245.8|200555.8|200245.8|200555.8|200245.8|1
1730413640000|2024-10-31 22:27:20|200552.4|200242.4|200552.4|200242.4|200552.4|200242.4|200552.4|200242.4|1
1730413650000|2024-10-31 22:27:30|200543.7|200233.7|200543.7|200233.7|200543.7|200233.7|200543.7|200233.7|1
1730413680000|2024-10-31 22:28:00|200552.4|200242.4|200558.3|200248.3|200558.3|200248.3|200552.4|200242.4|3
1730413700000|2024-10-31 22:28:20|200546.7|200236.7|200546.7|200236.7|200546.7|200236.7|200546.7|200236.7|1
1730413720000|2024-10-31 22:28:40|200546.5|200236.5|200546.5|200236.5|200546.5|200236.5|200546.5|200236.5|1
1730413730000|2024-10-31 22:28:50|200547.5|200237.5|200529.2|200219.2|200571.6|200261.6|200529.2|200219.2|7
1730413740000|2024-10-31 22:29:00|200529.8|200219.8|200529.8|200219.8|200529.8|200219.8|200529.8|200219.8|1
1730413760000|2024-10-31 22:29:20|200529.7|200219.7|200522|200212|200529.7|200219.7|200522|200212|3
1730413770000|2024-10-31 22:29:30|200525|200215|200535.3|200225.3|200535.3|200225.3|200525|200215|2
1730413780000|2024-10-31 22:29:40|200535.4|200225.4|200534.8|200224.8|200535.4|200225.4|200534.8|200224.8|3
1730413790000|2024-10-31 22:29:50|200543.5|200233.5|200542.9|200232.9|200558.5|200248.5|200542.9|200232.9|3
1730413800000|2024-10-31 22:30:00|200543.2|200233.2|200543.2|200233.2|200543.2|200233.2|200543.2|200233.2|1
1730413820000|2024-10-31 22:30:20|200559.4|200249.4|200561.3|200251.3|200561.3|200251.3|200559.4|200249.4|2
1730413840000|2024-10-31 22:30:40|200543.8|200233.8|200543.8|200233.8|200543.8|200233.8|200543.8|200233.8|1
1730413860000|2024-10-31 22:31:00|200547.9|200237.9|200547.9|200237.9|200547.9|200237.9|200547.9|200237.9|1
1730413870000|2024-10-31 22:31:10|200560.7|200250.7|200560.7|200250.7|200560.7|200250.7|200560.7|200250.7|1
1730413890000|2024-10-31 22:31:30|200562.2|200252.2|200562.2|200252.2|200562.2|200252.2|200562.2|200252.2|1
1730413900000|2024-10-31 22:31:40|200548.6|200238.6|200548.6|200238.6|200548.6|200238.6|200548.6|200238.6|1
1730413930000|2024-10-31 22:32:10|200562.2|200252.2|200562.7|200252.7|200562.7|200252.7|200562.2|200252.2|2
1730413940000|2024-10-31 22:32:20|200564.4|200254.4|200564.4|200254.4|200564.4|200254.4|200564.4|200254.4|1
1730413950000|2024-10-31 22:32:30|200544.8|200234.8|200544.8|200234.8|200544.8|200234.8|200544.8|200234.8|1
1730413970000|2024-10-31 22:32:50|200543.5|200233.5|200543.5|200233.5|200543.5|200233.5|200543.5|200233.5|1
1730413990000|2024-10-31 22:33:10|200554.4|200244.4|200554.4|200244.4|200554.4|200244.4|200554.4|200244.4|1
1730414000000|2024-10-31 22:33:20|200563.6|200253.6|200572.1|200262.1|200572.1|200262.1|200563.6|200253.6|3
1730414010000|2024-10-31 22:33:30|200547.4|200237.4|200544.9|200234.9|200547.4|200237.4|200544.9|200234.9|2
1730414020000|2024-10-31 22:33:40|200545.2|200235.2|200545.2|200235.2|200545.2|200235.2|200545.2|200235.2|1
1730414030000|2024-10-31 22:33:50|200543.8|200233.8|200543.8|200233.8|200543.8|200233.8|200543.8|200233.8|1
1730414040000|2024-10-31 22:34:00|200541.3|200231.3|200537.7|200227.7|200541.3|200231.3|200535.9|200225.9|3
1730414050000|2024-10-31 22:34:10|200531|200221|200529.6|200219.6|200531|200221|200526.2|200216.2|3
1730414060000|2024-10-31 22:34:20|200524.8|200214.8|200524.8|200214.8|200524.8|200214.8|200524.8|200214.8|1
1730414070000|2024-10-31 22:34:30|200524.1|200214.1|200524.1|200214.1|200524.1|200214.1|200524.1|200214.1|1
1730414080000|2024-10-31 22:34:40|200524.9|200214.9|200524.9|200214.9|200524.9|200214.9|200524.9|200214.9|1
1730414090000|2024-10-31 22:34:50|200524.5|200214.5|200529|200219|200529|200219|200524.5|200214.5|2
1730414100000|2024-10-31 22:35:00|200532.2|200222.2|200536.2|200226.2|200536.2|200226.2|200532.2|200222.2|2
1730414120000|2024-10-31 22:35:20|200538.1|200228.1|200538.1|200228.1|200538.1|200228.1|200538.1|200228.1|1
1730414140000|2024-10-31 22:35:40|200539.5|200229.5|200538.1|200228.1|200539.5|200229.5|200538.1|200228.1|2
1730414160000|2024-10-31 22:36:00|200536.2|200226.2|200527.4|200217.4|200536.2|200226.2|200527.4|200217.4|2
1730414170000|2024-10-31 22:36:10|200536.2|200226.2|200533.7|200223.7|200536.2|200226.2|200533.7|200223.7|2
1730414180000|2024-10-31 22:36:20|200538|200228|200538|200228|200538|200228|200538|200228|1
1730414190000|2024-10-31 22:36:30|200537.1|200227.1|200534.5|200224.5|200537.1|200227.1|200534.5|200224.5|2
1730414200000|2024-10-31 22:36:40|200535.3|200225.3|200535.3|200225.3|200535.3|200225.3|200535.3|200225.3|1
1730414210000|2024-10-31 22:36:50|200530.6|200220.6|200530.6|200220.6|200530.6|200220.6|200530.6|200220.6|1
1730414220000|2024-10-31 22:37:00|200533.9|200223.9|200533.9|200223.9|200533.9|200223.9|200533.9|200223.9|1
1730414230000|2024-10-31 22:37:10|200536.9|200226.9|200536.9|200226.9|200536.9|200226.9|200536.9|200226.9|1
1730414240000|2024-10-31 22:37:20|200537|200227|200537|200227|200537|200227|200537|200227|1
1730414250000|2024-10-31 22:37:30|200540.2|200230.2|200534.8|200224.8|200540.2|200230.2|200534.8|200224.8|2
1730414260000|2024-10-31 22:37:40|200538.4|200228.4|200529.9|200219.9|200538.4|200228.4|200529.9|200219.9|2
1730414270000|2024-10-31 22:37:50|200530.3|200220.3|200527.6|200217.6|200530.6|200220.6|200527.6|200217.6|4
1730414280000|2024-10-31 22:38:00|200524.3|200214.3|200525.1|200215.1|200525.1|200215.1|200522.6|200212.6|4
1730414310000|2024-10-31 22:38:30|200522.6|200212.6|200522.6|200212.6|200522.6|200212.6|200522.6|200212.6|1
1730414320000|2024-10-31 22:38:40|200522.5|200212.5|200522.5|200212.5|200522.5|200212.5|200522.5|200212.5|1
1730414330000|2024-10-31 22:38:50|200522.6|200212.6|200522.6|200212.6|200522.6|200212.6|200522.6|200212.6|1
1730414340000|2024-10-31 22:39:00|200525.1|200215.1|200523|200213|200525.1|200215.1|200523|200213|2
1730414360000|2024-10-31 22:39:20|200521.5|200211.5|200521.5|200211.5|200521.5|200211.5|200521.5|200211.5|1
1730414380000|2024-10-31 22:39:40|200521.4|200211.4|200522.6|200212.6|200522.6|200212.6|200521.4|200211.4|2
1730414390000|2024-10-31 22:39:50|200521|200214.7|200523|200215.2|200523|200215.2|200521|200214.7|2
1730414410000|2024-10-31 22:40:10|200522.4|200215.8|200522.4|200215.8|200522.4|200215.8|200522.4|200215.8|1
1730414420000|2024-10-31 22:40:20|200522.3|200215.9|200522.1|200212.1|200522.3|200215.9|200522.1|200212.1|2
1730414430000|2024-10-31 22:40:30|200520|200210|200530.1|200220.1|200538.5|200228.5|200520|200210|3
1730414450000|2024-10-31 22:40:50|200550.2|200240.2|200550.2|200240.2|200550.2|200240.2|200550.2|200240.2|1
1730414460000|2024-10-31 22:41:00|200541.8|200231.8|200545.3|200235.3|200545.3|200235.3|200541.8|200231.8|2
1730414470000|2024-10-31 22:41:10|200525.1|200215.1|200525.1|200215.1|200525.1|200215.1|200525.1|200215.1|1
1730414480000|2024-10-31 22:41:20|200524.4|200214.4|200520.3|200210.3|200524.4|200214.4|200520.3|200210.3|2
1730414510000|2024-10-31 22:41:50|200525.6|200215.6|200525.6|200215.6|200525.6|200215.6|200525.6|200215.6|1
1730414530000|2024-10-31 22:42:10|200532.3|200222.3|200523.3|200213.3|200532.3|200222.3|200523.3|200213.3|3
1730414560000|2024-10-31 22:42:40|200520.3|200210.3|200524.7|200214.7|200524.7|200214.7|200518.3|200208.3|3
1730414580000|2024-10-31 22:43:00|200524.9|200214.9|200513.4|200203.4|200526.8|200216.8|200513.4|200203.4|3
1730414600000|2024-10-31 22:43:20|200509.2|200199.2|200509.2|200199.2|200509.2|200199.2|200509.2|200199.2|1
1730414610000|2024-10-31 22:43:30|200527.7|200217.7|200527.7|200217.7|200527.7|200217.7|200527.7|200217.7|1
1730414630000|2024-10-31 22:43:50|200477.3|200258.4|200477.3|200258.4|200477.3|200258.4|200477.3|200258.4|1
1730414660000|2024-10-31 22:44:20|200527.7|200217.7|200527.7|200217.7|200527.7|200217.7|200527.7|200217.7|1
1730414680000|2024-10-31 22:44:40|200476.2|200257.4|200476.2|200257.4|200476.2|200257.4|200476.2|200257.4|1
1730414720000|2024-10-31 22:45:20|200527.7|200217.7|200523.8|200213.8|200527.7|200217.7|200523.8|200213.8|2
1730414740000|2024-10-31 22:45:40|200473.3|200258.2|200473.3|200258.2|200473.3|200258.2|200473.3|200258.2|1
1730414760000|2024-10-31 22:46:00|200475.4|200260.1|200475.4|200260.1|200475.4|200260.1|200475.4|200260.1|1
1730414770000|2024-10-31 22:46:10|200529.8|200219.8|200529.8|200219.8|200529.8|200219.8|200529.8|200219.8|1
1730414780000|2024-10-31 22:46:20|200531.5|200221.5|200530|200220|200531.5|200221.5|200530|200220|2
1730414790000|2024-10-31 22:46:30|200477.3|200262|200474.1|200262.6|200477.3|200262.6|200474.1|200262|2
1730414800000|2024-10-31 22:46:40|200474|200262.7|200474|200262.7|200474|200262.7|200474|200262.7|1
1730414830000|2024-10-31 22:47:10|200526.1|200216.1|200526.4|200216.4|200526.4|200216.4|200526.1|200216.1|2
1730414840000|2024-10-31 22:47:20|200526.3|200216.3|200526.3|200216.3|200526.3|200216.3|200526.3|200216.3|1
1730414850000|2024-10-31 22:47:30|200470.8|200261.5|200473.3|200261.3|200473.3|200289.3|200437.8|200261.3|3
1730414860000|2024-10-31 22:47:40|200480.5|200259.2|200502.5|200275.9|200502.5|200279.6|200480.5|200259.2|6
1730414900000|2024-10-31 22:48:20|200550.2|200240.2|200550.2|200240.2|200550.2|200240.2|200550.2|200240.2|1
1730414910000|2024-10-31 22:48:30|200551.8|200241.8|200551.8|200241.8|200551.8|200241.8|200551.8|200241.8|1
1730414920000|2024-10-31 22:48:40|200451.6|200303.1|200493.8|200267.2|200496.2|200303.1|200451.6|200267.2|3
1730414940000|2024-10-31 22:49:00|200491.9|200269.1|200491.9|200269.1|200491.9|200269.1|200491.9|200269.1|1
1730414950000|2024-10-31 22:49:10|200541.8|200231.8|200541.8|200231.8|200541.8|200231.8|200541.8|200231.8|1
1730414970000|2024-10-31 22:49:30|200544.8|200234.8|200502.4|200279.4|200544.8|200279.4|200502.4|200234.8|3
1730414990000|2024-10-31 22:49:50|200499.5|200287.7|200501.3|200289.9|200501.3|200289.9|200499.5|200287.7|2
1730415000000|2024-10-31 22:50:00|200562.9|200252.9|200562.9|200252.9|200562.9|200252.9|200562.9|200252.9|1
1730415030000|2024-10-31 22:50:30|200497.8|200286.5|200497.7|200286.5|200497.8|200286.5|200497.7|200286.5|2
1730415050000|2024-10-31 22:50:50|200493.9|200283.5|200497.8|200287.7|200497.8|200287.7|200493.9|200283.5|2
1730415060000|2024-10-31 22:51:00|200564.7|200254.7|200566.3|200256.3|200566.3|200256.3|200564.7|200254.7|2
1730415070000|2024-10-31 22:51:10|200565.5|200255.5|200565.5|200255.5|200565.5|200255.5|200565.5|200255.5|1
1730415080000|2024-10-31 22:51:20|200497.1|200289.2|200497.1|200289.3|200497.1|200289.3|200497.1|200289.2|2
1730415100000|2024-10-31 22:51:40|200497.5|200289.6|200497.5|200289.6|200497.5|200289.6|200497.5|200289.6|1
1730415120000|2024-10-31 22:52:00|200565.6|200255.6|200555.3|200245.3|200565.6|200255.6|200552.8|200242.8|3
1730415140000|2024-10-31 22:52:20|200493.3|200286.4|200493.3|200286.4|200493.3|200286.4|200493.3|200286.4|1
1730415150000|2024-10-31 22:52:30|200493.2|200286.5|200499|200288.8|200499|200288.8|200493.2|200286.5|3
1730415170000|2024-10-31 22:52:50|200566.8|200256.8|200566.8|200256.8|200566.8|200256.8|200566.8|200256.8|1
1730415190000|2024-10-31 22:53:10|200568.3|200258.3|200499.3|200287.4|200568.3|200287.4|200499.3|200258.3|2
1730415210000|2024-10-31 22:53:30|200498|200287.1|200497.3|200288.2|200498|200288.2|200497.3|200287.1|2
1730415240000|2024-10-31 22:54:00|200566.6|200256.6|200566.6|200256.6|200566.6|200256.6|200566.6|200256.6|1
1730415250000|2024-10-31 22:54:10|200497.4|200288.4|200495.1|200289.7|200497.4|200289.7|200495.1|200288.4|2
1730415260000|2024-10-31 22:54:20|200495|200298.5|200496.4|200291|200503.9|200298.5|200495|200291|3
1730415280000|2024-10-31 22:54:40|200496.7|200291.4|200496.7|200291.4|200496.7|200291.4|200496.7|200291.4|1
1730415290000|2024-10-31 22:54:50|200566.1|200256.1|200566.1|200256.1|200566.1|200256.1|200566.1|200256.1|1
1730415300000|2024-10-31 22:55:00|200565.2|200255.2|200562.8|200252.8|200565.2|200255.2|200554.5|200249.5|3
1730415310000|2024-10-31 22:55:10|200562.9|200252.9|200562.9|200252.9|200562.9|200252.9|200562.9|200252.9|1
1730415320000|2024-10-31 22:55:20|200494.9|200289.8|200494.8|200289.8|200494.9|200289.8|200494.8|200289.8|2
1730415350000|2024-10-31 22:55:50|200562.9|200252.9|200562.9|200252.9|200562.9|200252.9|200562.9|200252.9|1
1730415360000|2024-10-31 22:56:00|200561.5|200251.5|200563.9|200253.9|200563.9|200253.9|200561.5|200251.5|2
1730415370000|2024-10-31 22:56:10|200494.5|200292.2|200494.5|200292.2|200494.5|200292.2|200494.5|200292.2|1
1730415380000|2024-10-31 22:56:20|200495.9|200289.2|200502.9|200280.9|200511.2|200292|200495.2|200280.9|9
1730415430000|2024-10-31 22:57:10|200551.7|200241.7|200554.5|200244.5|200554.5|200244.5|200551.7|200241.7|2
1730415440000|2024-10-31 22:57:20|200500.5|200280.8|200500.5|200280.8|200500.5|200280.8|200500.5|200280.8|1
1730415470000|2024-10-31 22:57:50|200501.2|200281.5|200501.2|200281.5|200501.2|200281.5|200501.2|200281.5|1
1730415480000|2024-10-31 22:58:00|200556.6|200246.6|200506.9|200297.1|200559.2|200297.1|200506.9|200246.6|3
1730415490000|2024-10-31 22:58:10|200499.4|200289.6|200499.4|200289.6|200499.4|200289.6|200499.4|200289.6|1
1730415500000|2024-10-31 22:58:20|200499.8|200288.6|200501.5|200289.4|200501.5|200289.4|200499.8|200288.6|2
1730415520000|2024-10-31 22:58:40|200501.4||200501.4||200501.4||200501.4||1
1730415530000|2024-10-31 22:58:50|200564.9|200254.9|200564.9|200254.9|200564.9|200254.9|200564.9|200254.9|1
1730415550000|2024-10-31 22:59:10|200498.1|200290.2|200498.1|200290.2|200498.1|200290.2|200498.1|200290.2|1
1730415560000|2024-10-31 22:59:20|200498.4|200290.6|200498.4|200290.6|200498.4|200290.6|200498.4|200290.6|1
1730415580000|2024-10-31 22:59:40|200565.9|200255.9|200564.6|200254.6|200566.9|200256.9|200564.6|200254.6|3
1730415600000|2024-10-31 23:00:00|200565.8|200255.8|200489.8|200298.8|200565.8|200298.8|200489.8|200254.9|10
1730415610000|2024-10-31 23:00:10|200489.5|200298.5|200467.7|200310|200489.8|200311|200467.7|200296.5|6
1730415620000|2024-10-31 23:00:20|200469|200311|200468|200310|200469|200311|200467.3|200309.7|4
1730415630000|2024-10-31 23:00:30|200467.7|200309.7|200467.3|200309.7|200467.7|200309.7|200467.3|200309.7|2
1730415640000|2024-10-31 23:00:40|200467.7|200310|200469.7|200312|200474.8|200317.5|200467.3|200309.6|9
1730415650000|2024-10-31 23:00:50|200468.7|200311|200470|200312.7|200470.3|200313|200468.7|200311|5
1730415660000|2024-10-31 23:01:00|200470.7|200313|200470.7|200313|200470.7|200313|200470.7|200313|1
1730415670000|2024-10-31 23:01:10|200543|200269|200540|200266|200543|200269|200540|200266|3
1730415690000|2024-10-31 23:01:30|200544|200270|200543|200269|200544|200270|200541|200268|3
1730415700000|2024-10-31 23:01:40|200544|200270|200474.7|200317.7|200544|200323.3|200474.3|200270|8
1730415710000|2024-10-31 23:01:50|200475.3|200318|200474.7|200317.7|200476.3|200319|200474.7|200317.7|5
1730415720000|2024-10-31 23:02:00|200475.7|200318.3|200476|200318.7|200476|200318.7|200475|200318|3
1730415730000|2024-10-31 23:02:10|200475.3|200318.3|200542|200269|200544|200318.3|200475.3|200269|4
1730415740000|2024-10-31 23:02:20|200541|200268|200544|200270|200544|200270|200541|200267|9
1730415750000|2024-10-31 23:02:30|200545|200271|200472.9|200315.9|200545|200315.9|200472.5|200270|4
1730415760000|2024-10-31 23:02:40|200472.5|200315.5|200472.5|200315.9|200472.9|200315.9|200472.5|200315.5|4
1730415770000|2024-10-31 23:02:50|200473.2|200316.2|200471.9|200314.9|200473.5|200316.5|200471.9|200314.9|6
1730415780000|2024-10-31 23:03:00|200471.5|200314.5|200478|200321|200538|200338.3|200469.5|200265|12
1730415790000|2024-10-31 23:03:10|200471.3|200314.3|200485|200328|200496.1|200352.1|200449.1|200313.9|10
1730415800000|2024-10-31 23:03:20|200479.3|200322.3|200479.3|200322.6|200479.6|200322.9|200477.3|200320.9|6
1730415810000|2024-10-31 23:03:30|200480.3|200323.6|200478.9|200322.6|200480.3|200323.6|200478.9|200322.6|2
1730415820000|2024-10-31 23:03:40|200479.3|200322.9|200479.9|200323.3|200479.9|200323.3|200479.3|200322.9|2
1730415830000|2024-10-31 23:03:50|200545|200273|200545|200274|200545|200274|200540|200270|6
1730415850000|2024-10-31 23:04:10|200543|200273|200478.6|200322.6|200543|200322.6|200478.6|200273|2
1730415860000|2024-10-31 23:04:20|200479.6|200323.6|200479.6|200323.6|200479.6|200323.6|200479.6|200323.6|1
1730415870000|2024-10-31 23:04:30|200478.9|200323.3|200478.6|200322.9|200478.9|200323.3|200478.3|200322.3|4
1730415880000|2024-10-31 23:04:40|200542|200273|200542|200273|200542|200273|200542|200273|1
1730415890000|2024-10-31 23:04:50|200543|200274|200541|200273|200543|200274|200541|200273|2
1730415910000|2024-10-31 23:05:10|200478.3|200322.9|200479.3|200323.6|200479.3|200323.6|200478.3|200322.9|2
1730415940000|2024-10-31 23:05:40|200544|200275|200544|200276|200544|200277|200543|200275|5
1730415960000|2024-10-31 23:06:00|200542|200275|200480.4|200325.4|200542|200325.4|200479.7|200275|4
1730415970000|2024-10-31 23:06:10|200480.1||200480.1||200480.1||200480.1||1
1730415980000|2024-10-31 23:06:20|200480.4|200325.7|200480.4|200325.7|200480.4|200325.7|200480.4|200325.7|1
1730416000000|2024-10-31 23:06:40|200542|200276|200542|200276|200542|200276|200542|200276|1
1730416010000|2024-10-31 23:06:50|200543|200277|200543|200277|200543|200277|200543|200277|1
1730416020000|2024-10-31 23:07:00|200480.5|200325.9|200479.9|200325.5|200480.5|200325.9|200479.9|200325.5|2
1730416030000|2024-10-31 23:07:10|200479.2|200325.2|200479.5|200325.2|200480.2|200325.9|200479.2|200325.2|3
1730416040000|2024-10-31 23:07:20|200479.9|200325.5|200479.2|200325.2|200479.9|200325.5|200479.2|200325.2|2
1730416050000|2024-10-31 23:07:30|200539|200275|200482.8|200328.5|200539|200329.5|200480.5|200275|7
1730416060000|2024-10-31 23:07:40|200482.5|200328.1|200482.1|200328.1|200482.8|200328.5|200482.1|200328.1|3
1730416070000|2024-10-31 23:07:50|200482.5|200328.5|200481.1|200327.5|200482.5|200328.5|200481.1|200327.5|3
1730416080000|2024-10-31 23:08:00|200540|200276|200538|200275|200540|200276|200538|200275|2
1730416090000|2024-10-31 23:08:10|200540|200276|200538|200274|200541|200277|200537|200274|6
1730416100000|2024-10-31 23:08:20|200539|200275|200478.2|200324.5|200542|200325.5|200478.2|200275|7
1730416110000|2024-10-31 23:08:30|200478.5|200324.9|200479.9|200326.2|200479.9|200326.2|200478.5|200324.9|5
1730416120000|2024-10-31 23:08:40|200480.2|200326.5|200478.5|200324.9|200480.2|200326.5|200478.5|200324.9|5
1730416130000|2024-10-31 23:08:50|200478.2|200325.2|200478.9|200325.2|200478.9|200325.2|200478.2|200325.2|2
1730416140000|2024-10-31 23:09:00|200540|200277|200539|200277|200542|200279|200539|200277|5
1730416150000|2024-10-31 23:09:10|200541|200278|200539|200277|200541|200278|200538|200276|4
1730416160000|2024-10-31 23:09:20|200478.9|200325.5|200479.2|200325.9|200479.2|200325.9|200478.9|200325.5|2
1730416170000|2024-10-31 23:09:30|200479.5|200326.2|200480.2|200327.2|200480.9|200327.5|200479.5|200326.2|5
1730416180000|2024-10-31 23:09:40|200479.2|200326.2|200479.2|200326.2|200479.2|200326.2|200479.2|200326.2|1
1730416190000|2024-10-31 23:09:50|200544|200282|200544|200282|200544|200282|200544|200282|1
1730416200000|2024-10-31 23:10:00|200542|200281|200540|200279|200544|200282|200540|200279|3
1730416210000|2024-10-31 23:10:10|200538|200278|200479.7|200326.7|200539|200326.7|200479.3|200278|4
1730416220000|2024-10-31 23:10:20|200480|200327|200480|200327|200480|200327|200480|200327|1
1730416230000|2024-10-31 23:10:30|200479.3|200326.7|200479.7|200327|200480|200327|200479.3|200326.7|3
1730416240000|2024-10-31 23:10:40|200480.3|200327.3|200540|200280|200540|200327.3|200480.3|200280|2
1730416250000|2024-10-31 23:10:50|200538|200279|200542|200282|200542|200282|200538|200279|4
1730416270000|2024-10-31 23:11:10|200480.1|200327.5|200480.1|200327.5|200480.1|200327.5|200479.5|200327.1|4
1730416290000|2024-10-31 23:11:30|200479.5|200327.1|200478.8|200326.5|200479.5|200327.1|200478.8|200326.5|3
1730416300000|2024-10-31 23:11:40|200479.5|200326.8|200539|200281|200541|200326.8|200479.5|200281|4
1730416320000|2024-10-31 23:12:00|200479.1|200327.1|200479.1|200327.1|200479.1|200327.1|200479.1|200327.1|1
1730416340000|2024-10-31 23:12:20|200462.2|200337.2|200479.8|200327.5|200479.8|200337.2|200462.2|200327.5|2
1730416350000|2024-10-31 23:12:30|200479.1|200327.1|200540|200282|200540|200327.1|200479.1|200282|2
1730416360000|2024-10-31 23:12:40|200536|200279|200539|200282|200539|200282|200536|200279|2
1730416370000|2024-10-31 23:12:50|200540|200281|200538|200280|200540|200281|200538|200280|3
1730416380000|2024-10-31 23:13:00|200537|200327|200479.3|200327.3|200537|200327.3|200478.7|200327|3
1730416390000|2024-10-31 23:13:10|200479|200327|200478.7|200327|200479|200327|200478.7|200327|2
1730416400000|2024-10-31 23:13:20|200479|200327.3|200479.3|200327.3|200479.3|200327.3|200478.7|200327|3
1730416410000|2024-10-31 23:13:30|200480.3|200328.3|200538|200282|200538|200328.3|200480.3|200281|3
1730416420000|2024-10-31 23:13:40|200540|200283|200540|200284|200540|200284|200540|200283|2
1730416430000|2024-10-31 23:13:50|200541|200328.3|200480.3|200328.7|200541|200328.7|200480|200328.3|3
1730416450000|2024-10-31 23:14:10|200479.3|200328|200479.3|200328|200479.3|200328|200479.3|200328|1
1730416460000|2024-10-31 23:14:20|200479.7|200328.3|200478.7|200327.3|200480|200328.3|200478.7|200327.3|3
1730416470000|2024-10-31 23:14:30|200538|200282|200540|200283|200542|200285|200538|200282|8
1730416480000|2024-10-31 23:14:40|200535|200280|200542|200286|200542|200286|200535|200279|7
1730416490000|2024-10-31 23:14:50|200540|200285|200479.2|200327.9|200540|200328.5|200479.2|200284|5
1730416500000|2024-10-31 23:15:00|200479.5|200328.2|200479.9|200328.5|200479.9|200328.5|200479.5|200328.2|2
1730416510000|2024-10-31 23:15:10|200479.5|200328.9|200479.5|200328.5|200479.5|200328.9|200479.5|200328.5|2
1730416520000|2024-10-31 23:15:20|200540|200285|200540|200285|200540|200285|200540|200285|1
1730416530000|2024-10-31 23:15:30|200541||200541||200541||200541||1
1730416540000|2024-10-31 23:15:40|200539|200284|200479.3|200328.7|200542|200329|200479.3|200284|5
1730416550000|2024-10-31 23:15:50|200479.7||200479.3||200479.7||200479.3||2
1730416560000|2024-10-31 23:16:00|200479.7||200479.7||200479.7||200479.7||1
1730416570000|2024-10-31 23:16:10|200479.3|200328.3|200541|200286|200541|200329|200479|200286|5
1730416580000|2024-10-31 23:16:20|200540|200285|200540|200285|200541|200285|200539|200285|5
1730416590000|2024-10-31 23:16:30|200539||200539||200539||200539||1
1730416600000|2024-10-31 23:16:40|200479.5|200328.8|200479.5|200328.8|200479.5|200328.8|200479.5|200328.8|1
1730416610000|2024-10-31 23:16:50|200479.1|200328.5|200479.8|200328.8|200479.8|200328.8|200479.1|200328.5|2
1730416620000|2024-10-31 23:17:00|200478.8|200328.5|200480.1|200329.5|200480.1|200329.5|200478.1|200327.5|10
1730416630000|2024-10-31 23:17:10|200479.8|200329.1|200539|200285|200539|200329.1|200479.1|200284|5
1730416640000|2024-10-31 23:17:20|200537|200284|200537|200284|200537|200284|200537|200284|1
1730416650000|2024-10-31 23:17:30|200536|200283|200478.3|200328|200537|200328|200478.3|200283|4
1730416660000|2024-10-31 23:17:40|200478.7|200328.3|200478.3|200328|200478.7|200328.3|200478.3|200328|2
1730416680000|2024-10-31 23:18:00|200479.3|200328.7|200478|200327.7|200479.3|200328.7|200478|200327.7|2
1730416690000|2024-10-31 23:18:10|200540|200286|200478.1|200327.8|200540|200333.7|200477.5|200286|6
1730416700000|2024-10-31 23:18:20|200477.5|200327.5|200477.8|200327.5|200477.8|200327.5|200477.1|200327.1|3
1730416710000|2024-10-31 23:18:30|200477.5|200327.1|200477.8|200327.5|200477.8|200327.5|200477.1|200327.1|5
1730416730000|2024-10-31 23:18:50|200538|200285|200538|200285|200538|200285|200538|200285|1
1730416740000|2024-10-31 23:19:00|200535|200283|200538|200286|200538|200286|200535|200283|4
1730416750000|2024-10-31 23:19:10|200539|200328.7|200478.3|200328.3|200539|200328.7|200478.3|200328.3|3
1730416760000|2024-10-31 23:19:20|200479.7|200329.7|200478|200328|200479.7|200329.7|200478|200328|5
1730416770000|2024-10-31 23:19:30|200479.7|200329.7|200480.3|200330.7|200482.9|200332.9|200479.7|200329.7|8
1730416780000|2024-10-31 23:19:40|200480.7|200330.3|200481|200331|200481|200331|200480|200330.3|3
1730416790000|2024-10-31 23:19:50|200480|200330.3|200480.3|200330.3|200480.7|200330.7|200480|200330.3|3
1730416800000|2024-10-31 23:20:00|200537|200286|200538|200286|200538|200286|200537|200286|2
1730416810000|2024-10-31 23:20:10|200535|200284|200539|200287|200539|200287|200535|200284|4
1730416820000|2024-10-31 23:20:20|200494|200344|200482.2|200332.9|200494|200344|200481.9|200332.5|5
1730416830000|2024-10-31 23:20:30|200481.5|200332.5|200481.2|200332.2|200481.5|200332.5|200481.2|200332.2|2
1730416850000|2024-10-31 23:20:50|200480.9|200332.5|200486.3|200337.6|200486.3|200337.6|200480.9|200332.5|3
1730416860000|2024-10-31 23:21:00|200485.6|200337.3|200485.6|200337.3|200485.6|200337.3|200485.6|200337.3|1
1730416870000|2024-10-31 23:21:10|200486.6|200337.6|200486.3|200337.9|200486.6|200338.3|200485.9|200337.6|7
1730416880000|2024-10-31 23:21:20|200485.6|200337.6|200541|200294|200541|200337.9|200485.6|200294|4
1730416890000|2024-10-31 23:21:30|200540||200540||200540||200540||1
1730416910000|2024-10-31 23:21:50|200487.7|200339.7|200487.7|200339.7|200487.7|200339.7|200487.7|200339.7|1
1730416920000|2024-10-31 23:22:00|200487.3|200340|200487.3|200339.7|200488|200340|200487.3|200339.7|3
1730416930000|2024-10-31 23:22:10|200487.7|200338.3|200486|200338.3|200487.7|200338.3|200486|200338.3|3
1730416940000|2024-10-31 23:22:20|200535|200290|200540|200295|200540|200295|200535|200290|3
1730416950000|2024-10-31 23:22:30|200500.9|200353.2|200485|200360|200516.7|200387.2|200485|200353.2|5
1730416960000|2024-10-31 23:22:40|200485.5|200360.5|200505.3|200361|200505.3|200361|200485.5|200359|8
1730416970000|2024-10-31 23:22:50|200504.1|200359.5|200504.1|200359.5|200504.1|200359.5|200504.1|200359.5|1
1730416980000|2024-10-31 23:23:00|200503.8|200359.1|200502.5|200358.1|200503.8|200359.1|200502.5|200358.1|4
1730416990000|2024-10-31 23:23:10|200502.1|200357.8|200501.1|200357.1|200502.1|200357.8|200501.1|200356.8|3
1730417000000|2024-10-31 23:23:20|200501.8|200357.5|200502.8|200358.5|200502.8|200358.5|200501.5|200357.5|3
1730417010000|2024-10-31 23:23:30|200554|200319|200553|200318|200554|200319|200553|200318|2
1730417030000|2024-10-31 23:23:50|200500.5|200319|200499.8|200356.1|200500.5|200356.5|200499.8|200319|3
1730417040000|2024-10-31 23:24:00|200500.5|200356.5|200500.8|200357.1|200501.1|200357.1|200500.5|200356.5|3
1730417060000|2024-10-31 23:24:20|200501.5|200357.5|200513.1|200374.5|200518.5|200379.8|200501.5|200357.5|8
1730417070000|2024-10-31 23:24:30|200512.8|200374.1|200512.5|200373.5|200512.8|200374.1|200512.5|200373.5|2
1730417080000|2024-10-31 23:24:40|200511.5|200372.8|200512.9|200373.9|200512.9|200373.9|200511.1|200372.5|4
1730417090000|2024-10-31 23:24:50|200513.5|200374.5|200512.9|200374.3|200514.8|200375.8|200512.9|200373.9|4
1730417100000|2024-10-31 23:25:00|200512.3|200373.9|200512.3|200373.9|200512.3|200373.9|200512.3|200373.9|1
1730417110000|2024-10-31 23:25:10|200512.9|200374.3|200528.1|200389.5|200537.7|200408|200512.9|200374.3|11
1730417120000|2024-10-31 23:25:20|200527.5|200389.1|200527.5|200388.8|200527.5|200389.1|200527.1|200388.8|4
1730417140000|2024-10-31 23:25:40|200527.1|200388.5|200580|200363|200580|200388.8|200527.1|200363|3
1730417150000|2024-10-31 23:25:50|200582|200365|200581|200364|200582|200365|200580|200363|6
1730417160000|2024-10-31 23:26:00|200580|200363|200581|200363|200581|200363|200579|200362|3
1730417170000|2024-10-31 23:26:10|200579|200362|200526.1|200395.4|200579|200402.1|200523.8|200362|8
1730417180000|2024-10-31 23:26:20|200526.7|200395.7|200526.7|200396.1|200527.1|200396.1|200526.7|200395.7|3
1730417190000|2024-10-31 23:26:30|200526.4|200396.7|200527.1|200396.7|200527.4|200396.7|200526.4|200396.7|3
1730417200000|2024-10-31 23:26:40|200527.7|200397.1|200569|200376|200569|200397.1|200527.7|200376|2
1730417210000|2024-10-31 23:26:50|200534.3|200403.9|200528.2|200397.9|200534.3|200403.9|200527.2|200397.2|4
1730417220000|2024-10-31 23:27:00|200527.9|200397.5|200527.5|200397.5|200528.2|200397.9|200527.5|200397.5|4
1730417230000|2024-10-31 23:27:10|200527.9|200397.9|200527.9|200397.9|200527.9|200397.9|200527.2|200397.5|3
1730417250000|2024-10-31 23:27:30|200571|200379|200571|200379|200571|200379|200571|200379|1
1730417260000|2024-10-31 23:27:40|200570|200380|200519.3|200387.3|200572|200397.8|200504.8|200377.1|10
1730417270000|2024-10-31 23:27:50|200519.6|200387.6|200510.5|200380.1|200520.6|200387.9|200510.1|200380.1|12
1730417280000|2024-10-31 23:28:00|200510.1|200380.5|200509.8|200380.1|200510.5|200380.5|200509.8|200380.1|4
1730417290000|2024-10-31 23:28:10|200510.5|200380.5|200511.1|200380.1|200511.1|200380.5|200510.5|200380.1|2
1730417300000|2024-10-31 23:28:20|200511.5|200380.5|200542|200347|200542|200380.5|200511.5|200345|4
1730417310000|2024-10-31 23:28:30|200535|200346|200537|200347|200540|200347|200535|200346|7
1730417320000|2024-10-31 23:28:40|200540|200346|200509.9|200379.9|200540|200379.9|200509.5|200345|6
1730417330000|2024-10-31 23:28:50|200510.2|200379.2|200509.2|200379.2|200510.2|200379.2|200509.2|200379.2|3
1730417340000|2024-10-31 23:29:00|200509.5|200379.5|200509.3|200378.6|200515.3|200384.9|200509.3|200378.6|6
1730417350000|2024-10-31 23:29:10|200509.9|200378.9|200510.3|200378.6|200510.3|200378.9|200509.9|200378.6|2
1730417360000|2024-10-31 23:29:20|200509.3|200378.9|200509.3|200378.9|200509.3|200378.9|200508.6|200378.6|5
1730417370000|2024-10-31 23:29:30|200508.9|200378.6|200541|200347|200543|200378.6|200508.6|200346|4
1730417380000|2024-10-31 23:29:40|200540|200378.5|200509.8|200378.8|200540|200378.8|200509.8|200378.5|3
1730417390000|2024-10-31 23:29:50|200508.8|200378.5|200507.8|200378.5|200508.8|200378.8|200507.8|200378.1|5
1730417400000|2024-10-31 23:30:00|200515.4|200386.1|200509.5|200378.5|200515.4|200386.1|200508.5|200378.1|7
1730417410000|2024-10-31 23:30:10|200510.5|200378.8|200508.4|200378.7|200516.2|200384.5|200508.4|200378.4|8
1730417420000|2024-10-31 23:30:20|200507.1|200377.7|200508.4|200378.7|200508.7|200379.1|200507.1|200377.7|5
1730417430000|2024-10-31 23:30:30|200509.1|200379.1|200510.1|200379.1|200510.4|200379.1|200508.4|200378.7|5
1730417440000|2024-10-31 23:30:40|200510.7|200379.4|200512|200379.7|200516.3|200385|200510.7|200379.4|5
1730417450000|2024-10-31 23:30:50|200511.7|200379.3|200510.3|200379.7|200511.7|200380|200510.3|200379.3|4
1730417460000|2024-10-31 23:31:00|200516.7|200386|200504.8|200375.8|200524|200391|200502.8|200375.1|10
1730417470000|2024-10-31 23:31:10|200505.5|200376.5|200505.8|200376.1|200506.1|200376.5|200504.8|200375.8|6
1730417480000|2024-10-31 23:31:20|200505.5|200375.8|200505.1|200375.5|200505.5|200375.8|200505.1|200375.1|4
1730417490000|2024-10-31 23:31:30|200531|200340|200531|200340|200531|200340|200531|200340|1
1730417500000|2024-10-31 23:31:40|200533|200341|200533|200342|200533|200342|200528|200340|4
1730417510000|2024-10-31 23:31:50|200532|200343|200515.1|200384.8|200532|200384.8|200511.8|200343|8
1730417520000|2024-10-31 23:32:00|200515.8|200385.5|200517.7|200384.7|200527.3|200399.3|200515.8|200384|12
1730417530000|2024-10-31 23:32:10|200516.7|200384.3|200517|200384|200517|200384.3|200516.7|200383.7|3
1730417540000|2024-10-31 23:32:20|200516.3|200383.7|200517.3|200384|200517.3|200384|200516.3|200383.3|3
1730417550000|2024-10-31 23:32:30|200551|200348|200546|200346|200551|200348|200546|200345|3
1730417560000|2024-10-31 23:32:40|200548|200345|200547|200344|200548|200345|200547|200344|2
1730417570000|2024-10-31 23:32:50|200545|200343|200514.9|200380.3|200546|200380.9|200513.3|200343|6
1730417580000|2024-10-31 23:33:00|200520.4|200385.7|200523.4|200390.7|200523.7|200391.4|200520.4|200385.7|8
1730417600000|2024-10-31 23:33:20|200524.4|200391.7|200524.4|200391.7|200524.4|200392.4|200524.1|200391.7|3
1730417610000|2024-10-31 23:33:30|200559|200359|200559|200359|200559|200359|200557|200358|3
1730417620000|2024-10-31 23:33:40|200558|200386.3|200517|200386.3|200558|200386.3|200512.3|200384.7|5
1730417630000|2024-10-31 23:33:50|200525.8|200395.1|200519.7|200388.4|200527.5|200397.8|200519.7|200388.4|9
1730417640000|2024-10-31 23:34:00|200520.4|200388.7|200520.7|200388.7|200521.1|200389.4|200520.4|200388.7|4
1730417650000|2024-10-31 23:34:10|200521.1|200389.4|200516.7|200383.7|200521.1|200389.4|200516.7|200383.7|6
1730417660000|2024-10-31 23:34:20|200517.4|200384.1|200549|200348|200552|200384.4|200517.4|200347|7
1730417670000|2024-10-31 23:34:30|200551|200347|200551|200347|200551|200347|200551|200347|1
1730417680000|2024-10-31 23:34:40|200552|200345|200515.6|200382.3|200553|200382.3|200515.6|200345|5
1730417690000|2024-10-31 23:34:50|200515.9|200381.9|200516.3|200382.3|200516.3|200382.9|200515.3|200381.9|5
1730417700000|2024-10-31 23:35:00|200516.9|200382.9|200515.3|200384|200525.5|200394.1|200515|200382.9|10
1730417710000|2024-10-31 23:35:10|200515|200383.7|200514.7|200383.7|200515|200384|200514.7|200383.7|4
1730417720000|2024-10-31 23:35:20|200516|200383.3|200515.3|200383.3|200516.7|200383.7|200514.7|200383|7
1730417730000|2024-10-31 23:35:30|200515|200383|200544|200343|200548|200383.3|200515|200343|11
1730417740000|2024-10-31 23:35:40|200545|200345|200541|200343|200545|200345|200541|200342|7
1730417750000|2024-10-31 23:35:50|200543|200345|200513.5|200381.2|200544|200381.2|200513.5|200345|3
1730417760000|2024-10-31 23:36:00|200514.2|200381.9|200513.2|200381.9|200514.2|200382.5|200512.9|200380.9|8
1730417770000|2024-10-31 23:36:10|200512.9|200381.5|200514.5|200382.2|200515.5|200382.5|200512.9|200381.2|8
1730417780000|2024-10-31 23:36:20|200515.2|200381.9|200547|200346|200547|200382.2|200513.2|200346|5
1730417790000|2024-10-31 23:36:30|200524|200342|200512.1|200381.1|200524|200386.3|200512.1|200342|8
1730417800000|2024-10-31 23:36:40|200512.8|200381.5|200512.5|200381.5|200512.8|200381.5|200512.5|200380.8|3
1730417810000|2024-10-31 23:36:50|200512.8|200380.8|200512.5|200380.5|200512.8|200380.8|200512.5|200380.5|2
1730417820000|2024-10-31 23:37:00|200512.8|200381.5|200542|200346|200543|200381.5|200512.8|200345|5
1730417830000|2024-10-31 23:37:10|200545|200345|200548|200346|200548|200346|200540|200343|7
1730417840000|2024-10-31 23:37:20|200544|200347|200513.4|200382.1|200545|200382.1|200513.4|200347|5
1730417850000|2024-10-31 23:37:30|200513.1|200381.1|200513.1|200382.1|200513.1|200382.1|200512.7|200381.1|4
1730417860000|2024-10-31 23:37:40|200513.7|200381.4|200513.7|200381.4|200513.7|200381.4|200513.7|200381.4|1
1730417870000|2024-10-31 23:37:50|200513.4|200382.1|200545|200348|200545|200382.1|200513.1|200348|5
1730417880000|2024-10-31 23:38:00|200519.5|200387.9|200512.8|200381.5|200524.9|200393.2|200512.8|200381.1|13
1730417890000|2024-10-31 23:38:10|200513.5|200381.1|200513.8|200381.1|200513.8|200381.1|200513.5|200380.8|5
1730417900000|2024-10-31 23:38:20|200513.1|200380.8|200512.5|200381.1|200513.1|200381.1|200512.5|200380.8|2
1730417910000|2024-10-31 23:38:30|200513.1|200345|200541|200346|200545|200347|200513.1|200345|10
1730417920000|2024-10-31 23:38:40|200543|200347|200543|200343|200543|200347|200542|200343|5
1730417930000|2024-10-31 23:38:50|200544|200342|200512.3|200379.6|200544|200379.6|200512.3|200342|4
1730417940000|2024-10-31 23:39:00|200512.9|200380.3|200515.7|200383.1|200521.6|200388.9|200512.9|200380.3|8
1730417950000|2024-10-31 23:39:10|200515.1|200383.7|200515.1|200383.7|200515.7|200383.7|200515.1|200383.1|3
1730417960000|2024-10-31 23:39:20|200515.7|200383.4|200514.4|200383.1|200516.1|200383.7|200514.4|200383.1|5
1730417970000|2024-10-31 23:39:30|200543|200345|200542|200345|200543|200345|200542|200345|2
1730417980000|2024-10-31 23:39:40|200544|200343|200542|200343|200544|200344|200542|200343|3
1730417990000|2024-10-31 23:39:50|200512.2|200379.9|200512.2|200379.9|200512.2|200379.9|200512.2|200379.9|1
1730418000000|2024-10-31 23:40:00|200512.9|200380.5|200513.7|200381.3|200518.8|200390.5|200511|200380.5|9
1730418010000|2024-10-31 23:40:10|200513.3|200381.7|200514|200381.7|200514|200381.7|200513.3|200381.7|6
1730418020000|2024-10-31 23:40:20|200514.7|200381.3|200513.3|200381|200516.7|200381.7|200513|200380.3|10
1730418030000|2024-10-31 23:40:30|200514.7|200382|200545|200346|200550|200382|200514|200346|12
1730418040000|2024-10-31 23:40:40|200544|200347|200545|200347|200550|200347|200544|200346|7
1730418050000|2024-10-31 23:40:50|200544|200346|200513.2|200381.2|200545|200381.5|200513.2|200346|4
1730418060000|2024-10-31 23:41:00|200518.7|200386.7|200513.3|200381.3|200524.3|200393|200512.9|200380.9|8
1730418070000|2024-10-31 23:41:10|200513.6|200381.6|200513.6|200380.6|200513.6|200381.6|200512.6|200380.6|3
1730418080000|2024-10-31 23:41:20|200525|200392|200545.8|200420.8|200545.8|200420.8|200525|200392|3
1730418090000|2024-10-31 23:41:30|200553.3|200428.3|200546.3|200421.3|200553.3|200428.3|200546.3|200421.3|3
1730418100000|2024-10-31 23:41:40|200546|200421|200546.3|200421.3|200546.3|200421.3|200546|200421|2
1730418110000|2024-10-31 23:41:50|200546.6|200421.6|200546.4|200421.4|200546.6|200421.6|200546.4|200421.4|2
1730418120000|2024-10-31 23:42:00|200547.3|200422.3|200549.1|200424.1|200555.9|200430.9|200547.3|200422.3|5
1730418130000|2024-10-31 23:42:10|200548.8|200423.8|200549.3|200424.3|200549.3|200424.3|200548.8|200423.8|4
1730418140000|2024-10-31 23:42:20|200548.8|200423.8|200548.8|200423.8|200548.8|200423.8|200548.8|200423.8|1
1730418160000|2024-10-31 23:42:40|200573|200399|200575|200400|200575|200400|200573|200399|2
1730418170000|2024-10-31 23:42:50|200573|200399|200557.6|200432.6|200573|200432.6|200548.3|200399|5
1730418180000|2024-10-31 23:43:00|200551.1|200426.1|200550.2|200425.2|200551.1|200426.1|200550.2|200425.2|3
1730418190000|2024-10-31 23:43:10|200550.1|200425.1|200550.8|200425.8|200550.8|200425.8|200550.1|200425.1|2
1730418200000|2024-10-31 23:43:20|200550.9|200425.9|200550.9|200425.9|200550.9|200425.9|200550.9|200425.9|1
1730418210000|2024-10-31 23:43:30|200575|200400|200573|200399|200575|200400|200573|200399|2
1730418220000|2024-10-31 23:43:40|200575|200400|200575|200400|200575|200400|200575|200400|1
1730418230000|2024-10-31 23:43:50|200551.3|200426.3|200550.8|200425.8|200551.3|200426.3|200550.8|200425.8|2
1730418240000|2024-10-31 23:44:00|200551.3|200426.3|200551.6|200426.6|200552|200427|200551.3|200426.3|5
1730418250000|2024-10-31 23:44:10|200551.3|200426.3|200551.3|200426.3|200551.3|200426.3|200550.8|200425.8|5
1730418270000|2024-10-31 23:44:30|200575|200400|200575|200400|200575|200400|200575|200400|1
1730418280000|2024-10-31 23:44:40|200573|200399|200577|200402|200577|200402|200573|200399|3
1730418290000|2024-10-31 23:44:50|200552|200427|200550.8|200425.8|200552|200427|200550.8|200425.8|6
1730418300000|2024-10-31 23:45:00|200550.6|200425.6|200552.1|200427.1|200552.3|200427.3|200550.3|200425.3|10
1730418310000|2024-10-31 23:45:10|200552.4|200427.4|200550.4|200425.4|200553.6|200428.6|200550.4|200425.4|11
1730418320000|2024-10-31 23:45:20|200550.1|200425.1|200576|200401|200576|200425.1|200550.1|200398|8
1730418330000|2024-10-31 23:45:30|200575|200400|200571|200397|200576|200401|200571|200397|5
1730418340000|2024-10-31 23:45:40|200572|200396|200551.3|200426.3|200573|200426.3|200550.3|200396|8
1730418350000|2024-10-31 23:45:50|200551.5|200426.5|200550.3|200425.3|200551.5|200426.5|200550.2|200425.2|5
1730418360000|2024-10-31 23:46:00|200550.5|200425.5|200551.2|200426.2|200551.5|200426.5|200550.5|200425.5|6
1730418370000|2024-10-31 23:46:10|200551|200426|200572|200397|200575|200427|200551|200397|10
1730418380000|2024-10-31 23:46:20|200571|200398|200574|200400|200574|200400|200571|200398|4
1730418390000|2024-10-31 23:46:30|200573|200399|200574|200399|200574|200399|200572|200398|3
1730418400000|2024-10-31 23:46:40|200551.1|200426.1|200550.4|200425.4|200551.1|200426.1|200550.2|200425.2|3
1730418410000|2024-10-31 23:46:50|200551.4|200426.4|200550.6|200425.6|200551.8|200426.8|200550.6|200425.6|5
1730418430000|2024-10-31 23:47:10|200573|200398|200572|200398|200573|200398|200570|200395|6
1730418440000|2024-10-31 23:47:20|200573|200399|200574|200399|200574|200399|200572|200398|3
1730418450000|2024-10-31 23:47:30|200575|200400|200551.8|200426.8|200576|200426.8|200551.8|200400|3
1730418460000|2024-10-31 23:47:40|200551|200426|200551.3|200426.3|200551.5|200426.5|200551|200426|3
1730418470000|2024-10-31 23:47:50|200551.2|200426.2|200550.3|200425.3|200551.2|200426.2|200550.3|200425.3|3
1730418480000|2024-10-31 23:48:00|200550.8|200425.8|200574|200399|200574|200425.8|200550.8|200399|2
1730418510000|2024-10-31 23:48:30|200551.2|200426.2|200551.8|200426.8|200551.8|200426.8|200551|200426|4
1730418520000|2024-10-31 23:48:40|200551.3|200426.3|200551.2|200426.2|200551.3|200426.3|200551.2|200426.2|2
1730418530000|2024-10-31 23:48:50|200550.6|200425.6|200550.5|200425.5|200550.8|200425.8|200550.3|200425.3|4
1730418540000|2024-10-31 23:49:00|200572|200397|200573|200398|200573|200398|200572|200397|2
1730418550000|2024-10-31 23:49:10|200574|200399|200574|200400|200575|200400|200572|200398|4
1730418560000|2024-10-31 23:49:20|200573|200399|200550.5|200425.5|200573|200426|200550.5|200399|3
1730418570000|2024-10-31 23:49:30|200551.5|200426.5|200552.2|200427.2|200552.2|200427.2|200551.5|200426.5|3
1730418580000|2024-10-31 23:49:40|200552.5|200427.5|200551.2|200426.2|200552.5|200427.5|200551.2|200426.2|3
1730418590000|2024-10-31 23:49:50|200551.5|200426.5|200576|200401|200576|200426.5|200551|200399|5
1730418600000|2024-10-31 23:50:00|200575|200400|200575|200400|200575|200400|200573|200399|3
1730418610000|2024-10-31 23:50:10|200574||200574||200574||200574||1
1730418620000|2024-10-31 23:50:20|200551.3|200426.3|200551.6|200426.6|200551.6|200426.6|200551.3|200426.3|4
1730418630000|2024-10-31 23:50:30|200551.8|200426.8|200551.3|200426.3|200551.8|200426.8|200551.3|200426.3|2
1730418640000|2024-10-31 23:50:40|200551.8|200426.8|200551.3|200426.3|200551.8|200426.8|200551.3|200426.3|5
1730418650000|2024-10-31 23:50:50|200576|200401|200575|200401|200576|200401|200575|200401|2
1730418660000|2024-10-31 23:51:00|200577|200402|200575|200401|200577|200402|200575|200401|4
1730418670000|2024-10-31 23:51:10|200577|200402|200552.3|200427.3|200577|200427.6|200552.2|200402|5
1730418680000|2024-10-31 23:51:20|200552.8|200427.8|200551|200426|200552.8|200427.8|200551|200426|5
1730418690000|2024-10-31 23:51:30|200551.2|200426.2|200552.8|200427.8|200552.8|200427.8|200551|200426|6
1730418700000|2024-10-31 23:51:40|200552.3|200427.3|200576|200402|200577|200427.3|200552.3|200402|3
1730418710000|2024-10-31 23:51:50|200578|200403|200578|200403|200578|200403|200576|200402|3
1730418720000|2024-10-31 23:52:00|200576|200402|200578|200403|200578|200403|200575|200401|4
1730418730000|2024-10-31 23:52:10|200552.4|200427.4|200551.8|200426.8|200552.4|200427.4|200551.6|200426.6|4
1730418740000|2024-10-31 23:52:20|200552.1|200427.1|200552.1|200427.1|200552.1|200427.1|200552.1|200427.1|1
1730418750000|2024-10-31 23:52:30|200552.4|200427.4|200552.8|200427.8|200552.8|200427.8|200552.4|200427.4|2
1730418760000|2024-10-31 23:52:40|200576|200402|200575|200400|200577|200402|200574|200400|7
1730418770000|2024-10-31 23:52:50|200576|200401|200577|200402|200577|200402|200575|200400|4
1730418780000|2024-10-31 23:53:00|200578|200403|200552.1|200427.1|200578|200427.1|200552.1|200402|5
1730418790000|2024-10-31 23:53:10|200552.4|200427.4|200551.6|200426.6|200552.4|200427.4|200551.6|200426.6|3
1730418800000|2024-10-31 23:53:20|200551.9|200426.9|200552.2|200427.2|200552.8|200427.8|200551.9|200426.9|3
1730418810000|2024-10-31 23:53:30|200551.6|200426.6|200576|200402|200583|200426.9|200551.2|200402|9
1730418820000|2024-10-31 23:53:40|200578|200403|200579|200404|200579|200404|200578|200403|2
1730418830000|2024-10-31 23:53:50|200580|200405|200577|200403|200580|200405|200577|200403|2
1730418840000|2024-10-31 23:54:00|200553.3|200428.3|200553.8|200428.8|200553.8|200428.8|200553.3|200428.3|4
1730418850000|2024-10-31 23:54:10|200553.3|200428.3|200553.3|200428.3|200553.3|200428.3|200553.3|200428.3|1
1730418860000|2024-10-31 23:54:20|200553|200428|200553.3|200428.3|200553.8|200428.8|200553|200428|3
1730418870000|2024-10-31 23:54:30|200580|200405|200577|200403|200580|200405|200577|200403|2
1730418880000|2024-10-31 23:54:40|200559.4|200434.4|200587.3|200460.6|200605|200480|200559.4|200434.4|21
1730418890000|2024-10-31 23:54:50|200586.9|200460.9|200591.8|200466.8|200591.8|200466.8|200586.6|200460.6|10
1730418900000|2024-10-31 23:55:00|200592|200467|200592|200467|200592|200467|200592|200467|1
1730418910000|2024-10-31 23:55:10|200591.5|200466.5|200591.2|200466.2|200591.9|200466.9|200591|200466|5
1730418920000|2024-10-31 23:55:20|200591|200466|200621|200433|200621|200466.5|200591|200433|4
1730418930000|2024-10-31 23:55:30|200620|200434|200620|200433|200622|200434|200620|200432|5
1730418940000|2024-10-31 23:55:40|200619|200432|200619|200432|200621|200432|200619|200432|3
1730418950000|2024-10-31 23:55:50|200620|200433|200589.5|200464.5|200620|200465|200589.2|200433|6
1730418960000|2024-10-31 23:56:00|200589.2|200464.2|200589.2|200464.2|200589.4|200464.4|200589.2|200464.2|3
1730418970000|2024-10-31 23:56:10|200588.8|200463.8|200587.4|200462.4|200588.8|200463.8|200586.5|200461.5|6
1730418980000|2024-10-31 23:56:20|200615|200424|200613|200423|200615|200424|200613|200423|2
1730418990000|2024-10-31 23:56:30|200615|200424|200613|200424|200615|200424|200613|200424|2
1730419000000|2024-10-31 23:56:40|200585|200425|200584.5|200459.5|200585|200460|200584.5|200422|5
1730419010000|2024-10-31 23:56:50|200584.6|200459.6|200585|200460|200585|200460|200584.1|200459.1|3
1730419020000|2024-10-31 23:57:00|200585.3|200460.3|200585.3|200460.3|200585.3|200460.3|200585.3|200460.3|1
1730419030000|2024-10-31 23:57:10|200585.6|200460.6|200592.8|200467.8|200599.1|200474.1|200585.6|200460.6|8
1730419040000|2024-10-31 23:57:20|200592.3|200467.3|200592.4|200467.4|200592.4|200467.4|200592.3|200467.3|2
1730419050000|2024-10-31 23:57:30|200592.3|200467.3|200593.1|200468.1|200598.5|200473.5|200592.3|200467.3|12
1730419060000|2024-10-31 23:57:40|200592.9|200467.9|200593.2|200468.2|200593.2|200468.2|200592.6|200467.6|4
1730419070000|2024-10-31 23:57:50|200592.9|200467.9|200592.4|200467.4|200592.9|200467.9|200592.4|200467.4|6
1730419080000|2024-10-31 23:58:00|200592.1|200467.1|200584|200459|200592.1|200467.1|200582.6|200457.6|9
1730419090000|2024-10-31 23:58:10|200583.6|200458.6|200583.9|200458.9|200583.9|200458.9|200583.6|200458.6|2
1730419100000|2024-10-31 23:58:20|200584.1|200459.1|200585.5|200460.5|200590.4|200465.4|200584.1|200459.1|9
1730419110000|2024-10-31 23:58:30|200585.7|200460.7|200592.3|200467.3|200592.3|200467.3|200585.5|200460.5|7
1730419120000|2024-10-31 23:58:40|200590.1|200465.1|200589.5|200464.5|200592.3|200467.3|200586.9|200461.9|13
1730419130000|2024-10-31 23:58:50|200589.3|200464.3|200590.5|200465.5|200593.7|200468.7|200589.3|200464.3|6
1730419140000|2024-10-31 23:59:00|200594.5|200469.5|200591.1|200466.1|200594.5|200469.5|200591.1|200466.1|9
1730419150000|2024-10-31 23:59:10|200591.5|200466.5|200591.1|200466.1|200591.5|200466.5|200590.9|200465.9|9
1730419160000|2024-10-31 23:59:20|200591.5|200466.5|200591.4|200466.4|200592.2|200467.2|200591.4|200466.4|7
1730419170000|2024-10-31 23:59:30|200591.6|200466.6|200592.9|200467.9|200599.1|200474.1|200591.6|200466.6|13
1730419180000|2024-10-31 23:59:40|200593.5|200468.5|200594.1|200469.1|200595.5|200470.5|200593.1|200468.1|11
1730419190000|2024-10-31 23:59:50|200594|200469|200601.5|200463.8|200607.7|200474.5|200594|200460.2|9
1730419200000|2024-11-01 00:00:00|200601.8|200476.5|200602.3|200469.9|200609.2|200476.5|200600.9|200468.6|13
1730419210000|2024-11-01 00:00:10|200612.4|200480.1|200603.7|200474.3|200612.4|200480.7|200603.4|200472.7|18
1730419220000|2024-11-01 00:00:20|200604.7|200475|200604.2|200474.5|200604.9|200475.5|200603.7|200473.8|9
1730419230000|2024-11-01 00:00:30|200604.5|200474.8|200610.3|200481.7|200617.7|200489|200604.5|200474.8|10
1730419240000|2024-11-01 00:00:40|200610.7|200482|200610.3|200482|200614|200485.3|200610.3|200481.7|17
1730419250000|2024-11-01 00:00:50|200610|200481.7|200611.3|200483|200612|200483.3|200610|200481.7|7
1730419260000|2024-11-01 00:01:00|200619.1|200490.7|200609.4|200480.7|200619.1|200490.7|200608.1|200479.1|12
1730419270000|2024-11-01 00:01:10|200610.4|200481.7|200637.6|200512.6|200644.2|200519.2|200610.4|200481.7|11
1730419280000|2024-11-01 00:01:20|200630.6|200505.6|200627.7|200501.8|200630.6|200505.6|200619.6|200492|24
1730419290000|2024-11-01 00:01:30|200627.3|200501.5|200628.2|200501.4|200635|200508.1|200627.3|200501|12
1730419300000|2024-11-01 00:01:40|200628.5|200500.7|200628.9|200501.1|200628.9|200501.1|200628.2|200500.4|6
1730419310000|2024-11-01 00:01:50|200635.5|200499.7|200628.5|200502.1|200636.2|200508.7|200628.1|200499|12
1730419320000|2024-11-01 00:02:00|200637.1|200510.6|200649.9|200524.9|200649.9|200524.9|200637.1|200510.6|18
1730419330000|2024-11-01 00:02:10|200649.6|200524.6|200642.7|200517.7|200649.6|200524.6|200640.9|200515.9|14
1730419340000|2024-11-01 00:02:20|200650|200525|200715.7|200590.7|200721.1|200596.1|200649.3|200524.3|17
1730419350000|2024-11-01 00:02:30|200711.2|200586.2|200712|200587|200718.3|200593.3|200695.2|200570.2|22
1730419360000|2024-11-01 00:02:40|200712.2|200587.2|200711|200586|200712.2|200587.2|200711|200586|8
1730419370000|2024-11-01 00:02:50|200710.6|200585.6|200712.9|200587.9|200717.3|200592.3|200710.2|200585.2|8
1730419380000|2024-11-01 00:03:00|200719.7|200594.7|200715.6|200590.6|200722.8|200597.8|200700.9|200575.9|12
1730419390000|2024-11-01 00:03:10|200715.2|200590.2|200854.6|200711.7|200869.9|200726.8|200715.2|200590.2|24
1730419400000|2024-11-01 00:03:20|200859.3|200711.4|200859.9|200705.1|200861.3|200711.4|200837.9|200705.1|12
1730419410000|2024-11-01 00:03:30|200859.6|200704.7|200837.9|200704.7|200860.6|200705.1|200837.9|200704.4|7
1730419420000|2024-11-01 00:03:40|200860.6|200705.1|200836.6|200703.1|200860.6|200705.1|200836.6|200703.1|6
1730419430000|2024-11-01 00:03:50|200822.3|200703.5|200834.8|200709.8|200834.8|200709.8|200822.3|200694.5|7
1730419440000|2024-11-01 00:04:00|200851|200726|200915.5|200790.5|200925.1|200800.1|200842.1|200713.9|17
1730419450000|2024-11-01 00:04:10|200939.1|200793|200868.1|200729.8|200957.9|200821.6|200863.4|200728.1|24
1730419460000|2024-11-01 00:04:20|200868.8|200729.1|200862.2|200737.2|200869.5|200737.2|200862.2|200727.5|7
1730419480000|2024-11-01 00:04:40|200856.3|200731.3|200840.7|200715.7|200856.7|200731.7|200834|200709|10
1730419490000|2024-11-01 00:04:50|200840.4|200715.4|200841.2|200716.2|200841.2|200716.2|200839.9|200714.9|5
1730419500000|2024-11-01 00:05:00|200842.9|200717.9|200871.2|200746.2|200878.1|200800.1|200841.8|200717.9|14
1730419510000|2024-11-01 00:05:10|200871|200746|200872.2|200747.2|200872.2|200747.2|200871|200746|6
1730419520000|2024-11-01 00:05:20|200871.7|200746.7|200872.3|200747.3|200872.3|200747.3|200871.2|200746.2|6
1730419530000|2024-11-01 00:05:30|200871.9|200746.9|200838.7|200713.7|200871.9|200746.9|200838.7|200713.7|12
1730419540000|2024-11-01 00:05:40|200851.9|200726.9|200869.8|200744.8|200885.1|200760.1|200842.3|200717.3|20
1730419550000|2024-11-01 00:05:50|200869.5|200744.5|200821.8|200771.8|200869.5|200775.5|200821.8|200721.4|7
1730419560000|2024-11-01 00:06:00|200833.2|200783.2|200853.3|200728.3|200855.4|200783.2|200819.4|200728|8
1730419570000|2024-11-01 00:06:10|200853.5|200728.5|200854.3|200729.3|200854.8|200729.8|200853.5|200728.5|3
1730419580000|2024-11-01 00:06:20|200853.8|200728.8|200853.6|200728.6|200853.8|200728.8|200853.3|200728.3|3
1730419590000|2024-11-01 00:06:30|200835.5|200710.5|200823.4|200698.4|200856.7|200736.9|200786.9|200680.4|12
1730419600000|2024-11-01 00:06:40|200821|200696|200821.7|200696.7|200822.2|200697.2|200801.9|200676.9|7
1730419610000|2024-11-01 00:06:50|200821.8|200696.8|200820.8|200695.8|200821.8|200696.8|200820.8|200695.8|5
1730419620000|2024-11-01 00:07:00|200820.7|200695.7|200810.5|200685.5|200820.7|200695.7|200798.8|200673.8|8
1730419630000|2024-11-01 00:07:10|200809.8|200684.8|200810.2|200685.2|200810.3|200685.3|200809.8|200684.8|4
1730419640000|2024-11-01 00:07:20|200809.8|200684.8|200834.3|200709.3|200838.1|200713.1|200809.8|200684.8|10
1730419650000|2024-11-01 00:07:30|200834.1|200709.1|200798.7|200673.7|200834.1|200709.1|200782.5|200657.5|8
1730419660000|2024-11-01 00:07:40|200799.2|200674.2|200793.9|200668.9|200821.8|200707.5|200757.5|200660.2|11
1730419670000|2024-11-01 00:07:50|200797.1|200672.1|200797.7|200672.7|200797.7|200672.7|200797.1|200672.1|5
1730419680000|2024-11-01 00:08:00|200785.7|200660.7|200815.6|200690.6|200815.9|200706.9|200756.9|200660.7|8
1730419690000|2024-11-01 00:08:10|200815.9|200690.9|200797.4|200672.4|200815.9|200690.9|200797.4|200672.4|2
1730419700000|2024-11-01 00:08:20|200797.6|200672.6|200797.3|200672.3|200797.8|200672.8|200797.3|200672.3|3
1730419710000|2024-11-01 00:08:30|200797.8|200672.8|200796|200671|200861|200689.2|200795.8|200604|7
1730419720000|2024-11-01 00:08:40|200814.2|200689.2|200796.5|200671.5|200814.2|200689.2|200795.8|200670.8|6
1730419730000|2024-11-01 00:08:50|200796.8|200671.8|200796.8|200671.8|200797.1|200672.1|200779.7|200654.7|9
1730419740000|2024-11-01 00:09:00|200800.3|200675.3|200750.3|200625.3|200800.3|200675.3|200720.6|200595.6|14
1730419750000|2024-11-01 00:09:10|200750.6|200625.6|200751.4|200626.4|200751.4|200626.4|200733.5|200608.5|6
1730419760000|2024-11-01 00:09:20|200733.5|200608.5|200707.1|200582.1|200733.5|200608.5|200689.4|200564.4|14
1730419770000|2024-11-01 00:09:30|200686.4|200561.4|200706.9|200581.9|200706.9|200581.9|200686.4|200561.4|5
1730419780000|2024-11-01 00:09:40|200706.4|200581.4|200705.9|200580.9|200706.9|200581.9|200705.6|200580.6|9
1730419790000|2024-11-01 00:09:50|200685.2|200560.2|200792|200505|200792|200617.1|200667.1|200502|8
1730419800000|2024-11-01 00:10:00|200671.9|200621.9|200687.8|200562.8|200708.6|200621.9|200670.2|200562.8|4
1730419810000|2024-11-01 00:10:10|200687.6|200562.6|200711.3|200586.3|200711.3|200624.7|200670.2|200562.6|4
1730419820000|2024-11-01 00:10:20|200712.2|200587.2|200721.2|200671.2|200731|200681|200711.5|200586.5|10
1730419830000|2024-11-01 00:10:30|200731.3|200681.3|200853.8|200728.8|200862|200737|200720.7|200670.7|6
1730419840000|2024-11-01 00:10:40|200847.9|200722.9|200855.6|200730.6|200855.6|200730.6|200847.9|200722.9|10
1730419850000|2024-11-01 00:10:50|200849.5|200724.5|200848.6|200723.6|200849.5|200724.5|200848.3|200723.3|5
1730419860000|2024-11-01 00:11:00|200855.7|200730.7|200850.3|200725.3|200855.7|200730.7|200849.5|200724.5|5
1730419870000|2024-11-01 00:11:10|200850.2|200725.2|200850.2|200725.2|200850.2|200725.2|200850.2|200725.2|1
1730419880000|2024-11-01 00:11:20|200849.9|200724.9|200844|200719|200867.3|200742.3|200843.9|200718.9|9
1730419890000|2024-11-01 00:11:30|200843.9|200718.9|200844.4|200719.4|200844.4|200719.4|200843.9|200718.9|3
1730419900000|2024-11-01 00:11:40|200844.2|200719.2|200871.5|200746.5|200878.7|200753.7|200844.2|200719.2|8
1730419910000|2024-11-01 00:11:50|200871|200746|200867.5|200742.5|200871|200746|200867.5|200742.5|5
1730419920000|2024-11-01 00:12:00|200867.3|200742.3|200878.8|200753.8|200886.3|200761.3|200867.3|200742.3|11
1730419930000|2024-11-01 00:12:10|200878.6|200753.6|200879.1|200754.1|200879.5|200754.5|200878.6|200753.6|6
1730419940000|2024-11-01 00:12:20|200879|200754|200879.8|200754.8|200879.8|200754.8|200879|200754|6
1730419950000|2024-11-01 00:12:30|200879.3|200754.3|200854.9|200729.9|200879.3|200754.3|200844.9|200719.9|9
1730419960000|2024-11-01 00:12:40|200848.4|200723.4|200846.8|200721.8|200848.4|200723.4|200846|200721|3
1730419970000|2024-11-01 00:12:50|200846.7|200721.7|200783.7|200658.7|200846.7|200721.7|200780|200655|4
1730419980000|2024-11-01 00:13:00|200786.3|200661.3|200852.5|200727.5|200886|200761|200786.3|200661.3|17
1730419990000|2024-11-01 00:13:10|200860.1|200735.1|200803.3|200678.3|200866.8|200741.8|200802.4|200677.4|17
1730420000000|2024-11-01 00:13:20|200803.1|200678.1|200802.6|200677.6|200803.1|200678.1|200802.6|200677.6|3
1730420010000|2024-11-01 00:13:30|200802.8|200677.8|200802.8|200677.8|200803|200678|200802.8|200677.8|3
1730420020000|2024-11-01 00:13:40|200802.6|200677.6|200817.7|200692.7|200827|200702|200802.6|200677.6|12
1730420030000|2024-11-01 00:13:50|200817.6|200692.6|200817.9|200692.9|200818.6|200693.6|200817.6|200692.6|7
1730420040000|2024-11-01 00:14:00|200820.6|200695.6|200794.3|200669.3|200820.6|200695.6|200777.9|200652.9|12
1730420050000|2024-11-01 00:14:10|200790.6|200665.6|200786.3|200661.3|200790.6|200665.6|200786.3|200661.3|8
1730420060000|2024-11-01 00:14:20|200786.1|200661.1|200793.1|200668.1|200798.4|200673.4|200786.1|200661.1|7
1730420070000|2024-11-01 00:14:30|200792.7|200667.7|200794|200669|200795.7|200670.7|200785.8|200660.8|13
1730420080000|2024-11-01 00:14:40|200794.2|200669.2|200793.4|200668.4|200794.2|200669.2|200793.2|200668.2|4
1730420090000|2024-11-01 00:14:50|200794.3|200669.3|200788.1|200663.1|200794.7|200669.7|200788.1|200663.1|5
1730420100000|2024-11-01 00:15:00|200784.6|200659.6|200793.6|200668.6|200794.9|200669.9|200772|200647|12
1730420110000|2024-11-01 00:15:10|200793.3|200668.3|200808.7|200641.7|200808.7|200668.3|200788.1|200641.7|11
1730420120000|2024-11-01 00:15:20|200807.3|200640.7|200807.7|200640.3|200808|200640.7|200807.3|200640.3|3
1730420130000|2024-11-01 00:15:30|200808.3|200640.7|200808.3|200640.7|200809|200641|200807.7|200640.3|7
1730420140000|2024-11-01 00:15:40|200808|200640.3|200872|200592|200872|200640.3|200808|200590|3
1730420150000|2024-11-01 00:15:50|200870|200591|200870|200590|200870|200591|200870|200590|2
1730420160000|2024-11-01 00:16:00|200817.9|200649.9|200809.3|200641|200817.9|200649.9|200809|200640.7|5
1730420170000|2024-11-01 00:16:10|200809|200640.7|200809.3|200640.3|200809.3|200640.7|200809|200640.3|3
1730420180000|2024-11-01 00:16:20|200808.7|200640|200809.3|200640.3|200809.3|200640.3|200808.7|200640|2
1730420190000|2024-11-01 00:16:30|200809|200640|200809.3|200640.3|200867|200646.1|200809|200581|9
1730420200000|2024-11-01 00:16:40|200809.6|200639.9|200810.3|200640.6|200810.3|200640.6|200808.9|200639.9|5
1730420210000|2024-11-01 00:16:50|200778.9|200639.9|200809.9|200640.3|200809.9|200640.3|200778.9|200639.9|3
1730420220000|2024-11-01 00:17:00|200819.1|200649.4|200812.7|200643|200820.1|200652.7|200792.6|200642|9
1730420230000|2024-11-01 00:17:10|200813.3|200643.3|200813.3|200643.3|200813.3|200643.3|200813.3|200643.3|1
1730420240000|2024-11-01 00:17:20|200813|200643.7|200814|200644|200814|200644|200813|200643.7|3
1730420250000|2024-11-01 00:17:30|200875|200589|200792.2|200652.5|200875|200680.2|200792.2|200585|6
1730420260000|2024-11-01 00:17:40|200822.1|200646.9|200812.2|200641.9|200822.1|200646.9|200783.8|200641.9|6
1730420270000|2024-11-01 00:17:50|200811.9|200641.5|200811.5|200641.2|200811.9|200641.5|200811.5|200641.2|2
1730420280000|2024-11-01 00:18:00|200811.9|200641.5|200810.1|200639.8|200817.7|200680.5|200779.7|200639.1|10
1730420290000|2024-11-01 00:18:10|200809.5|200639.5|200809.5|200639.5|200810.1|200639.8|200809.5|200639.5|3
1730420300000|2024-11-01 00:18:20|200810.1|200638.5|200808.8|200638.5|200810.1|200638.5|200808.8|200638.5|2
1730420310000|2024-11-01 00:18:30|200868|200580|200868|200580|200868|200580|200868|200580|1
1730420320000|2024-11-01 00:18:40|200865|200577|200791.8|200621.5|200865|200650.7|200762.7|200577|9
1730420330000|2024-11-01 00:18:50|200790.8|200650.7|200791.1|200650.7|200791.5|200650.7|200790.8|200650.7|4
1730420340000|2024-11-01 00:19:00|200791.5||200791.1||200791.8||200791.1||5
1730420350000|2024-11-01 00:19:10|200791.5|200563|200850|200564|200850|200564|200791.5|200563|3
1730420360000|2024-11-01 00:19:20|200848|200563|200849|200564|200850|200564|200848|200563|3
1730420370000|2024-11-01 00:19:30|200846|200562|200788.7|200651|200846|200651|200788.7|200562|3
1730420380000|2024-11-01 00:19:40|200789.3|200663.8|200805.4|200680.4|200805.4|200680.4|200788.7|200663.8|5
1730420390000|2024-11-01 00:19:50|200812.1|200686.3|200797.5|200672.5|200851.8|200719.2|200796.7|200671.5|13
1730420400000|2024-11-01 00:20:00|200797.8|200672.8|200816.4|200691.4|200826.1|200701.1|200797.8|200672.8|4
1730420430000|2024-11-01 00:20:30|200800.5|200675.5|200804.5|200654|200811|200675.5|200782.4|200653|11
1730420440000|2024-11-01 00:20:40|200803.8|200653.7|200803.1|200654|200804.1|200654|200802.8|200653.7|4
1730420450000|2024-11-01 00:20:50|200802.5|200653.7|200790.8|200651.6|200802.5|200655|200774.5|200648.9|11
1730420460000|2024-11-01 00:21:00|200785.6|200646.4|200789.9|200650.3|200790.9|200651.7|200785.6|200646.4|8
1730420470000|2024-11-01 00:21:10|200789.6|200650|200789.6|200650|200789.9|200650|200789.3|200649.7|6
1730420480000|2024-11-01 00:21:20|200790.3|200650.3|200790.6|200650.7|200791.6|200651.3|200790.3|200650.3|8
1730420490000|2024-11-01 00:21:30|200853|200613|200850|200610|200853|200613|200850|200610|4
1730420500000|2024-11-01 00:21:40|200851|200611|200853|200612|200855|200614|200851|200611|7
1730420510000|2024-11-01 00:21:50|200789.2|200648.7|200789.2|200648.7|200789.2|200648.7|200789.2|200648.7|1
1730420520000|2024-11-01 00:22:00|200795.9|200655.4|200798.9|200659.1|200798.9|200659.1|200795.9|200655.4|6
1730420530000|2024-11-01 00:22:10|200798.6|200659.4|200798.6|200659.4|200798.9|200659.4|200798.3|200659.4|4
1730420540000|2024-11-01 00:22:20|200797.9|200659.1|200797.6|200659.1|200797.9|200659.1|200796.9|200658.7|5
1730420550000|2024-11-01 00:22:30|200855|200620|200854|200621|200855|200622|200854|200620|8
1730420560000|2024-11-01 00:22:40|200852|200622|200851|200621|200856|200624|200851|200620|7
1730420570000|2024-11-01 00:22:50|200854|200623|200794.1|200661.3|200856|200662.3|200794.1|200623|5
1730420580000|2024-11-01 00:23:00|200794.8|200661.6|200808.9|200683.9|200815.3|200690.3|200794.8|200661.6|14
1730420590000|2024-11-01 00:23:10|200808.5|200683.5|200807.7|200682.7|200808.5|200683.5|200807.2|200682.2|5
1730420600000|2024-11-01 00:23:20|200808.2|200683.2|200807.1|200682.1|200808.7|200683.7|200807.1|200682.1|10
1730420610000|2024-11-01 00:23:30|200806.7|200681.7|200861|200636|200870|200682.6|200806.7|200636|13
1730420620000|2024-11-01 00:23:40|200862||200862||200862||200862||1
1730420630000|2024-11-01 00:23:50|200865|200637|200802.6|200677.6|200865|200677.9|200802.6|200637|5
1730420640000|2024-11-01 00:24:00|200812.6|200687.6|200810.1|200685.1|200825.1|200700.1|200810.1|200685.1|10
1730420650000|2024-11-01 00:24:10|200809.8|200684.8|200809.6|200684.6|200809.8|200684.8|200809.1|200684.1|4
1730420660000|2024-11-01 00:24:20|200810.1|200685.1|200810.1|200685.1|200810.1|200685.1|200810|200685|3
1730420670000|2024-11-01 00:24:30|200809.6|200684.6|200876|200646|200876|200684.6|200809.6|200646|2
1730420680000|2024-11-01 00:24:40|200873|200644|200875|200645|200875|200645|200873|200644|2
1730420690000|2024-11-01 00:24:50|200874|200644|200805|200680|200874|200680|200803.8|200640|11
1730420700000|2024-11-01 00:25:00|200813.4|200688.4|200800.8|200675.8|200813.4|200688.4|200800.5|200675.5|8
1730420710000|2024-11-01 00:25:10|200801.4|200676.4|200800.8|200675.8|200801.4|200676.4|200800.8|200675.8|2
1730420720000|2024-11-01 00:25:20|200799.8|200674.8|200799.5|200674.5|200799.8|200674.8|200799.5|200674.5|2
1730420730000|2024-11-01 00:25:30|200858|200628|200801.8|200676.8|200859|200685.6|200801.8|200627|12
1730420740000|2024-11-01 00:25:40|200802.2|200677.2|200802.5|200677.5|200809|200684|200799.1|200674.1|9
1730420750000|2024-11-01 00:25:50|200802.8|200677.8|200807.6|200682.6|200811.8|200686.8|200802.8|200677.8|5
1730420760000|2024-11-01 00:26:00|200815.6|200690.6|200807.8|200682.8|200815.6|200690.6|200806.8|200681.8|6
1730420770000|2024-11-01 00:26:10|200808.3|200683.3|200808.7|200683.7|200808.7|200683.7|200808.3|200683.3|2
1730420780000|2024-11-01 00:26:20|200807.2|200682.2|200796.1|200671.1|200808|200683|200796.1|200671.1|7
1730420790000|2024-11-01 00:26:30|200781.4|200656.4|200776.6|200651.6|200781.4|200656.4|200776.6|200651.6|5
1730420800000|2024-11-01 00:26:40|200776.7|200651.7|200777.6|200652.6|200777.6|200652.6|200776.7|200651.7|2
1730420810000|2024-11-01 00:26:50|200777.4|200652.4|200777.1|200652.1|200777.8|200652.8|200776.8|200651.8|6
1730420820000|2024-11-01 00:27:00|200784|200659|200776.7|200651.7|200791.2|200666.2|200776.4|200651.4|10
1730420830000|2024-11-01 00:27:10|200776.9|200651.9|200776.9|200651.9|200776.9|200651.9|200776.9|200651.9|1
1730420840000|2024-11-01 00:27:20|200777.5|200652.5|200788.9|200663.9|200788.9|200663.9|200773.1|200648.1|6
1730420850000|2024-11-01 00:27:30|200788.3|200663.3|200784.5|200659.5|200788.3|200663.3|200784.5|200659.5|4
1730420860000|2024-11-01 00:27:40|200785|200660|200785|200660|200785.1|200660.1|200785|200660|3
1730420870000|2024-11-01 00:27:50|200785.3|200660.3|200785.3|200660.3|200785.3|200660.3|200785.3|200660.3|1
1730420880000|2024-11-01 00:28:00|200792|200667|200787.2|200662.2|200792|200667|200787|200662|6
1730420890000|2024-11-01 00:28:10|200787|200662|200786.7|200661.7|200787|200662|200786.7|200661.7|2
1730420900000|2024-11-01 00:28:20|200786.5|200661.5|200775.7|200650.7|200786.8|200661.8|200775.7|200650.7|6
1730420910000|2024-11-01 00:28:30|200780.4|200655.4|200778.1|200653.1|200781.1|200656.1|200772.8|200647.8|11
1730420920000|2024-11-01 00:28:40|200778.5|200653.5|200778.9|200653.9|200779.1|200654.1|200778.5|200653.5|5
1730420930000|2024-11-01 00:28:50|200778.5|200653.5|200778.6|200653.6|200778.8|200653.8|200778.5|200653.5|3
1730420940000|2024-11-01 00:29:00|200779.5|200654.5|200784.8|200659.8|200786.4|200661.4|200779.1|200654.1|12
1730420950000|2024-11-01 00:29:10|200785.1|200660.1|200785.4|200660.4|200785.4|200660.4|200785.1|200660.1|3
1730420970000|2024-11-01 00:29:30|200784.8|200659.8|200838|200609|200838|200660.1|200784.8|200609|3
1730420980000|2024-11-01 00:29:40|200837|200593|200866.2|200580.2|200866.2|200594|200837|200580.2|4
1730420990000|2024-11-01 00:29:50|200866.1||200866.1||200866.1||200866.1||1
1730421000000|2024-11-01 00:30:00|200791.9|200659.7|200794.1|200663|200794.1|200663|200791.8|200659.7|5
1730421020000|2024-11-01 00:30:20|200793.7|200661.4|200787.2|200662.2|200802.6|200662.9|200787.2|200644.7|8
1730421030000|2024-11-01 00:30:30|200787.1|200662.1|200788.2|200663.2|200788.5|200663.5|200787.1|200662.1|6
1730421040000|2024-11-01 00:30:40|200788.5|200663.5|200787.7|200662.7|200788.5|200663.5|200780.9|200655.9|3
1730421050000|2024-11-01 00:30:50|200787.5|200662.5|200787.5|200662.5|200787.5|200662.5|200787.5|200662.5|1
1730421060000|2024-11-01 00:31:00|200788|200663|200799.3|200650.1|200799.3|200663|200786.5|200649.8|7
1730421070000|2024-11-01 00:31:10|200794.4|200653.5|200794.7|200653.9|200794.7|200653.9|200794.4|200653.5|2
1730421080000|2024-11-01 00:31:20|200786.9|200658.8|200788.1|200663.1|200788.4|200663.4|200783.2|200655.2|5
1730421090000|2024-11-01 00:31:30|200787.7|200662.7|200787.9|200662.9|200787.9|200662.9|200787.7|200662.7|2
1730421100000|2024-11-01 00:31:40|200787.7|200662.7|200788.1|200663.1|200788.1|200663.1|200787.7|200662.7|2
1730421110000|2024-11-01 00:31:50|200846|200608|200846|200608|200846|200608|200846|200608|1
1730421120000|2024-11-01 00:32:00|200850|200603|200845|200608|200850|200608|200844|200603|6
1730421130000|2024-11-01 00:32:10|200787|200610|200787|200662|200787|200662|200787|200610|3
1730421140000|2024-11-01 00:32:20|200787.1|200662.1|200787.3|200662.3|200787.8|200662.8|200787.1|200662.1|4
1730421150000|2024-11-01 00:32:30|200787.8|200662.8|200786.1|200661.1|200788.5|200663.5|200786.1|200661.1|5
1730421160000|2024-11-01 00:32:40|200800.6|200648.4|200794.1|200650.7|200800.6|200651.4|200794.1|200648.4|5
1730421170000|2024-11-01 00:32:50|200795.1|200650.4|200795.5|200651.4|200795.8|200651.4|200795.1|200650.4|4
1730421180000|2024-11-01 00:33:00|200795.8|200651.1|200787.5|200662.5|200796.1|200662.6|200786.3|200650.4|10
1730421190000|2024-11-01 00:33:10|200786.9|200661.9|200786.9|200661.9|200788|200663|200786.9|200661.9|4
1730421200000|2024-11-01 00:33:20|200787.5|200662.5|200789|200664|200790.1|200665.1|200787.5|200662.5|7
1730421210000|2024-11-01 00:33:30|200790|200665|200850|200616|200852|200665|200790|200616|4
1730421220000|2024-11-01 00:33:40|200849|200619|200851|200617|200851|200619|200847|200616|8
1730421230000|2024-11-01 00:33:50|200852|200618|200790.5|200665.5|200852|200666.3|200790.5|200618|5
1730421240000|2024-11-01 00:34:00|200793|200668|200790.5|200665.5|200793|200668|200790|200665|9
1730421250000|2024-11-01 00:34:10|200791.2|200666.2|200791.7|200666.7|200791.7|200666.7|200790.6|200665.6|4
1730421260000|2024-11-01 00:34:20|200792.5|200667.5|200855|200621|200855|200667.5|200792.3|200621|3
1730421270000|2024-11-01 00:34:30|200857|200622|200857|200622|200857|200622|200857|200622|1
1730421290000|2024-11-01 00:34:50|200858|200623|200792.3|200667.3|200858|200667.8|200792.3|200618|7
1730421300000|2024-11-01 00:35:00|200793.1|200668.1|200791.7|200666.7|200809.7|200668.1|200791.5|200650.5|8
1730421310000|2024-11-01 00:35:10|200791.2|200666.2|200793.2|200668.2|200793.2|200668.2|200791.2|200666.2|4
1730421320000|2024-11-01 00:35:20|200793.4|200668.4|200792.5|200667.5|200793.4|200668.4|200792.5|200667.5|6
1730421330000|2024-11-01 00:35:30|200792.7|200667.7|200856|200617|200856|200667.7|200792.7|200617|2
1730421340000|2024-11-01 00:35:40|200853|200615|200854|200616|200854|200616|200853|200615|2
1730421350000|2024-11-01 00:35:50|200855|200617|200791.4|200666.4|200855|200666.4|200791.4|200617|2
1730421360000|2024-11-01 00:36:00|200791.9|200666.9|200791.1|200666.1|200791.9|200666.9|200791.1|200666.1|3
1730421370000|2024-11-01 00:36:10|200791.6|200666.6|200791.6|200666.6|200791.6|200666.6|200791.6|200666.6|1
1730421380000|2024-11-01 00:36:20|200790.8|200665.8|200853|200612|200856|200666.1|200790.8|200612|4
1730421390000|2024-11-01 00:36:30|200855|200609|200854|200611|200855|200612|200854|200609|6
1730421400000|2024-11-01 00:36:40|200855|200612|200762.1|200637.1|200855|200655.5|200762.1|200609|7
1730421410000|2024-11-01 00:36:50|200759|200634|200759.5|200634.5|200759.5|200634.5|200759|200634|5
1730421420000|2024-11-01 00:37:00|200759.2|200634.2|200758.6|200633.6|200759.2|200634.2|200758.6|200633.6|5
1730421430000|2024-11-01 00:37:10|200759.2|200634.2|200759.5|200634.5|200759.5|200634.5|200759.2|200634.2|2
1730421440000|2024-11-01 00:37:20|200806|200593|200806|200594|200807|200595|200805|200593|5
1730421450000|2024-11-01 00:37:30|200755.2|200630.2|200753.6|200628.6|200755.2|200630.2|200753.6|200628.6|2
1730421460000|2024-11-01 00:37:40|200753.2|200628.2|200754.3|200629.3|200760.5|200635.5|200753.2|200628.2|4
1730421470000|2024-11-01 00:37:50|200754.4|200629.4|200755.1|200630.1|200755.1|200630.1|200754.4|200629.4|3
1730421480000|2024-11-01 00:38:00|200754.8|200629.8|200754.5|200629.5|200754.8|200629.8|200754|200629|4
1730421490000|2024-11-01 00:38:10|200754.2|200629.2|200753.8|200628.8|200760.2|200635.2|200753.6|200628.6|5
1730421500000|2024-11-01 00:38:20|200753.4|200628.4|200753.4|200628.4|200753.4|200628.4|200753.4|200628.4|1
1730421510000|2024-11-01 00:38:30|200753.7|200628.7|200753.7|200628.7|200753.7|200628.7|200753.7|200628.7|1
1730421520000|2024-11-01 00:38:40|200792|200595|200793|200596|200793|200596|200792|200595|2
1730421530000|2024-11-01 00:38:50|200794|200597|200795|200598|200795|200598|200794|200597|2
1730421540000|2024-11-01 00:39:00|200761.5|200636.5|200754|200629|200761.5|200636.5|200753.8|200628.8|7
1730421560000|2024-11-01 00:39:20|200753.5|200628.5|200753.9|200628.9|200753.9|200628.9|200753.5|200628.5|2
1730421570000|2024-11-01 00:39:30|200790|200598|200753.2|200628.2|200790|200628.2|200753.2|200598|2
1730421580000|2024-11-01 00:39:40|200753.8|200628.8|200753.6|200628.6|200753.8|200628.8|200753.2|200628.2|4
1730421590000|2024-11-01 00:39:50|200753.9|200628.9|200753.8|200628.8|200753.9|200628.9|200753.8|200628.8|2
1730421600000|2024-11-01 00:40:00|200761.2|200636.2|200754.3|200629.3|200761.3|200636.3|200753.9|200628.9|8
1730421610000|2024-11-01 00:40:10|200754.4|200629.4|200755.3|200630.3|200755.3|200630.3|200754.4|200629.4|4
1730421620000|2024-11-01 00:40:20|200754.6|200629.6|200754.9|200629.9|200754.9|200629.9|200754.3|200629.3|4
1730421630000|2024-11-01 00:40:30|200755.1|200630.1|200789|200602|200791|200630.1|200755.1|200602|3
1730421640000|2024-11-01 00:40:40|200791|200603|200794|200606|200794|200606|200790|200603|4
1730421650000|2024-11-01 00:40:50|200791|200604|200790|200603|200791|200604|200789|200603|3
1730421660000|2024-11-01 00:41:00|200763.2|200638.2|200755.6|200630.6|200763.5|200638.5|200755.6|200630.6|6
1730421670000|2024-11-01 00:41:10|200755.8|200630.8|200756.6|200631.6|200756.6|200631.6|200755.8|200630.8|3
1730421680000|2024-11-01 00:41:20|200756.3|200631.3|200756.2|200631.2|200762.5|200637.5|200756|200631|11
1730421690000|2024-11-01 00:41:30|200756.5|200631.5|200757|200632|200757|200632|200756.5|200631.5|3
1730421700000|2024-11-01 00:41:40|200757.8|200632.8|200756.1|200631.1|200757.8|200632.8|200755.1|200630.1|7
1730421710000|2024-11-01 00:41:50|200756.3|200631.3|200752.9|200627.9|200786|200632.1|200750.9|200603|14
1730421720000|2024-11-01 00:42:00|200753.7|200628.7|200752.9|200627.9|200753.7|200628.7|200749.7|200624.7|16
1730421730000|2024-11-01 00:42:10|200751.6|200626.6|200750.3|200625.3|200753.3|200628.3|200750|200625|8
1730421740000|2024-11-01 00:42:20|200749.1|200624.1|200751.4|200626.4|200756.9|200631.9|200749.1|200624.1|8
1730421750000|2024-11-01 00:42:30|200752.3|200627.3|200756|200631|200756.2|200631.2|200752.3|200627.3|6
1730421760000|2024-11-01 00:42:40|200761.9|200636.9|200751.4|200626.4|200762.2|200637.2|200751.1|200626.1|13
1730421770000|2024-11-01 00:42:50|200751.8|200626.8|200761.2|200636.2|200761.2|200636.2|200751.8|200626.8|4
1730421780000|2024-11-01 00:43:00|200756|200631|200757.3|200632.3|200762.3|200637.3|200753.1|200628.1|8
1730421790000|2024-11-01 00:43:10|200763.5|200638.5|200766.6|200641.6|200766.6|200641.6|200754.1|200629.1|10
1730421800000|2024-11-01 00:43:20|200759.9|200634.9|200756.1|200631.1|200759.9|200634.9|200756.1|200631.1|5
1730421810000|2024-11-01 00:43:30|200756.3|200631.3|200757|200632|200757|200632|200755.8|200630.8|9
1730421820000|2024-11-01 00:43:40|200756.5|200631.5|200763.1|200638.1|200769.1|200644.1|200755.5|200630.5|9
1730421830000|2024-11-01 00:43:50|200763.7|200638.7|200762.8|200637.8|200769.9|200644.9|200762.8|200637.8|6
1730421840000|2024-11-01 00:44:00|200762.4|200637.4|200761.6|200636.6|200762.4|200637.4|200760.9|200635.9|5
1730421850000|2024-11-01 00:44:10|200761.1|200636.1|200761.1|200636.1|200761.6|200636.6|200761.1|200636.1|3
1730421860000|2024-11-01 00:44:20|200761.4|200636.4|200768.9|200643.9|200768.9|200643.9|200759.6|200634.6|10
1730421870000|2024-11-01 00:44:30|200762.7|200637.7|200761.4|200636.4|200762.7|200637.7|200760.9|200635.9|8
1730421880000|2024-11-01 00:44:40|200761.2|200636.2|200760.9|200635.9|200761.2|200636.2|200760.2|200635.2|6
1730421890000|2024-11-01 00:44:50|200764.4|200639.4|200771.2|200646.2|200777.4|200652.4|200764.4|200639.4|17
1730421900000|2024-11-01 00:45:00|200769.7|200644.7|200767.6|200642.6|200774.9|200649.9|200766.6|200641.6|20
1730421910000|2024-11-01 00:45:10|200768.2|200643.2|200773.7|200648.7|200779.3|200654.3|200766.6|200641.6|17
1730421920000|2024-11-01 00:45:20|200773.2|200648.2|200772.6|200647.6|200774.6|200649.6|200771.9|200646.9|13
1730421930000|2024-11-01 00:45:30|200772.7|200647.7|200773|200648|200773|200648|200771.9|200646.9|8
1730421940000|2024-11-01 00:45:40|200773.4|200648.4|200796|200622|200796|200648.4|200771|200622|9
1730421950000|2024-11-01 00:45:50|200794|200619|200796|200621|200798|200623|200794|200619|14
1730421960000|2024-11-01 00:46:00|200798|200623|200796|200622|200798|200623|200795|200621|10
1730421970000|2024-11-01 00:46:10|200798|200623|200767.1|200642.1|200801|200647.1|200766.4|200621|12
1730421980000|2024-11-01 00:46:20|200768.2|200643.2|200776.6|200651.6|200777.8|200652.8|200768.2|200643.2|12
1730421990000|2024-11-01 00:46:30|200776.9|200651.9|200778.7|200653.7|200781.6|200656.6|200776.4|200651.4|11
1730422000000|2024-11-01 00:46:40|200779|200654|200776.1|200651.1|200779|200654|200775.3|200650.3|6
1730422010000|2024-11-01 00:46:50|200776|200651|200778.3|200653.3|200780.1|200655.1|200774.8|200649.8|7
1730422020000|2024-11-01 00:47:00|200778.8|200653.8|200778.2|200653.2|200778.8|200653.8|200778.2|200653.2|3
1730422030000|2024-11-01 00:47:10|200778.5|200653.5|200778.8|200653.8|200778.8|200653.8|200778.5|200653.5|2
1730422040000|2024-11-01 00:47:20|200778.6|200653.6|200801|200626|200803|200653.6|200778.6|200626|3
1730422050000|2024-11-01 00:47:30|200802|200627|200801|200627|200802|200627|200801|200626|3
1730422060000|2024-11-01 00:47:40|200802|200628|200803|200629|200803|200629|200801|200627|4
1730422070000|2024-11-01 00:47:50|200802|200628|200777.7|200652.7|200802|200653.6|200777.7|200627|6
1730422080000|2024-11-01 00:48:00|200778.2|200653.2|200777|200652|200778.6|200653.6|200777|200652|3
1730422090000|2024-11-01 00:48:10|200777.7|200652.7|200777.6|200652.6|200778.6|200653.6|200777.4|200652.4|12
1730422100000|2024-11-01 00:48:20|200777.9|200652.9|200801|200627|200807|200652.9|200777.9|200626|8
1730422110000|2024-11-01 00:48:30|200803|200628|200805|200631|200805|200631|200803|200628|5
1730422120000|2024-11-01 00:48:40|200804|200629|200779.1|200654.1|200806|200654.1|200779.1|200628|7
1730422130000|2024-11-01 00:48:50|200778.6|200653.6|200777.4|200652.4|200778.8|200653.8|200776.8|200651.8|9
1730422140000|2024-11-01 00:49:00|200777.8|200652.8|200779.1|200654.1|200779.4|200654.4|200777.6|200652.6|10
1730422150000|2024-11-01 00:49:10|200779.4|200654.4|200810|200623|200810|200654.9|200779.1|200623|5
1730422160000|2024-11-01 00:49:20|200809|200621|200811|200624|200811|200624|200808|200621|3
1730422170000|2024-11-01 00:49:30|200784.8|200659.8|200781.7|200656.7|200784.8|200659.8|200780.6|200655.6|5
1730422180000|2024-11-01 00:49:40|200781.6|200656.6|200780.9|200655.9|200781.6|200656.6|200780.1|200655.1|8
1730422190000|2024-11-01 00:49:50|200780.6|200655.6|200783.6|200658.6|200783.6|200658.6|200780.6|200655.6|9
1730422200000|2024-11-01 00:50:00|200782.9|200657.9|200812|200624|200814|200659.1|200782.1|200621|17
1730422210000|2024-11-01 00:50:10|200810|200623|200759.5|200634.5|200810|200652|200757.5|200623|14
1730422220000|2024-11-01 00:50:20|200759.9|200634.9|200722.9|200597.9|200761|200636|200715.2|200590.2|18
1730422230000|2024-11-01 00:50:30|200718.3|200593.3|200696.7|200571.7|200724.1|200599.1|200695.3|200570.3|26
1730422240000|2024-11-01 00:50:40|200697.7|200572.7|200703.1|200578.1|200708.3|200583.3|200697.5|200572.5|23
1730422250000|2024-11-01 00:50:50|200705.7|200580.7|200710.2|200585.2|200710.2|200585.2|200697.7|200572.7|27
1730422260000|2024-11-01 00:51:00|200707.2|200582.2|200707.9|200582.9|200708.7|200583.7|200698.2|200573.2|17
1730422270000|2024-11-01 00:51:10|200707.7|200582.7|200703.6|200578.6|200707.7|200582.7|200703.4|200578.4|6
1730422280000|2024-11-01 00:51:20|200703.1|200578.1|200703.2|200578.2|200706.4|200581.4|200698.2|200573.2|19
1730422290000|2024-11-01 00:51:30|200703.3|200578.3|200700.8|200575.8|200706.6|200581.6|200700.8|200575.8|14
1730422300000|2024-11-01 00:51:40|200703.3|200578.3|200697.6|200572.6|200708.1|200583.1|200696.8|200571.8|18
1730422310000|2024-11-01 00:51:50|200698|200573|200703.9|200578.9|200710.2|200585.2|200698|200573|18
1730422320000|2024-11-01 00:52:00|200701.4|200576.4|200706.2|200581.2|200707.7|200582.7|200697.1|200572.1|25
1730422330000|2024-11-01 00:52:10|200701|200576|200700.2|200575.2|200704.7|200579.7|200696.2|200571.2|23
1730422340000|2024-11-01 00:52:20|200700.5|200575.5|200701.6|200576.6|200704.3|200579.3|200699.8|200574.8|11
1730422350000|2024-11-01 00:52:30|200701.7|200576.7|200698.3|200573.3|200701.7|200576.7|200697.1|200572.1|10
1730422360000|2024-11-01 00:52:40|200701.1|200576.1|200696.5|200571.5|200704.3|200579.3|200696.5|200571.5|19
1730422370000|2024-11-01 00:52:50|200696.4|200571.4|200699.3|200574.3|200700|200575|200693.7|200568.7|10
1730422380000|2024-11-01 00:53:00|200699.5|200574.5|200696.2|200571.2|200707.8|200582.8|200693.3|200568.3|20
1730422390000|2024-11-01 00:53:10|200693.4|200568.4|200700.4|200575.4|200702.3|200577.3|200693.4|200568.4|18
1730422400000|2024-11-01 00:53:20|200701.6|200576.6|200699.2|200574.2|200705.3|200580.3|200698.2|200573.2|19
1730422410000|2024-11-01 00:53:30|200698.7|200573.7|200697.1|200572.1|200701.4|200576.4|200693.4|200568.4|10
1730422420000|2024-11-01 00:53:40|200697.6|200572.6|200699.6|200574.6|200702.4|200577.4|200691.6|200566.6|22
1730422430000|2024-11-01 00:53:50|200699.9|200574.9|200697.1|200572.1|200705|200580|200693|200568|17
1730422440000|2024-11-01 00:54:00|200697.9|200572.9|200698.7|200573.7|200704.4|200579.4|200697.4|200572.4|21
1730422450000|2024-11-01 00:54:10|200703.8|200578.8|200708.9|200583.9|200708.9|200583.9|200700.3|200575.3|15
1730422460000|2024-11-01 00:54:20|200709.9|200584.9|200705.9|200580.9|200709.9|200584.9|200705.6|200580.6|12
1730422470000|2024-11-01 00:54:30|200705.7|200580.7|200727.6|200602.6|200727.9|200602.9|200701.4|200576.4|15
1730422480000|2024-11-01 00:54:40|200714.7|200589.7|200733.8|200590.1|200733.8|200591.5|200714.7|200577.1|10
1730422490000|2024-11-01 00:54:50|200733.1|200589.8|200770.5|200645.5|200770.5|200645.5|200725.3|200584.5|19
1730422500000|2024-11-01 00:55:00|200754.8|200629.8|200750.6|200625.6|200762.7|200637.7|200746.7|200621.7|23
1730422510000|2024-11-01 00:55:10|200751.1|200626.1|200630.8|200505.8|200751.1|200626.1|200614.6|200505.8|27
1730422520000|2024-11-01 00:55:20|200631.8|200506.8|200632.5|200507.5|200632.5|200507.5|200631.2|200506.2|7
1730422530000|2024-11-01 00:55:30|200635.1|200510.1|200634.1|200509.1|200635.1|200510.1|200634.1|200509.1|7
1730422540000|2024-11-01 00:55:40|200630.8|200505.8|200661.4|200536.4|200671|200546|200630.3|200505.3|25
1730422550000|2024-11-01 00:55:50|200661.9|200536.9|200657.2|200532.2|200662.9|200537.9|200655.6|200530.6|27
1730422560000|2024-11-01 00:56:00|200656.7|200531.7|200634.6|200509.6|200656.9|200531.9|200632.1|200507.1|17
1730422570000|2024-11-01 00:56:10|200634.5|200509.5|200633.5|200508.5|200634.5|200509.5|200633.4|200508.4|6
1730422580000|2024-11-01 00:56:20|200634.1|200509.1|200645.1|200495|200645.1|200509.1|200633.5|200495|4
1730422590000|2024-11-01 00:56:30|200644.8|200495.7|200646.8|200496|200646.8|200496.3|200644.8|200495.7|6
1730422600000|2024-11-01 00:56:40|200647.1|200496.3|200645.1|200496|200647.1|200497|200645.1|200496|4
1730422610000|2024-11-01 00:56:50|200642.5|200495|200680.8|200555.8|200681.8|200556.8|200635.5|200489.2|13
1730422620000|2024-11-01 00:57:00|200672.8|200547.8|200673.5|200548.5|200674.1|200549.1|200672.3|200547.3|8
1730422630000|2024-11-01 00:57:10|200674.3|200549.3|200673.6|200548.6|200674.3|200549.3|200673.6|200548.6|2
1730422640000|2024-11-01 00:57:20|200674.3|200549.3|200674.5|200549.5|200674.5|200549.5|200674.3|200549.3|2
1730422650000|2024-11-01 00:57:30|200670.6|200545.6|200661.8|200536.8|200670.6|200545.6|200661.8|200536.8|4
1730422660000|2024-11-01 00:57:40|200662.1|200537.1|200661.8|200536.8|200662.3|200537.3|200661.5|200536.5|5
1730422670000|2024-11-01 00:57:50|200662.3|200537.3|200661.7|200536.7|200662.7|200537.7|200661.5|200536.5|5
1730422680000|2024-11-01 00:58:00|200660.8|200535.8|200635.5|200510.5|200660.8|200535.8|200629.6|200504.6|18
1730422690000|2024-11-01 00:58:10|200635.6|200510.6|200641.7|200516.7|200645|200520|200633.8|200508.8|14
1730422700000|2024-11-01 00:58:20|200641.9|200516.9|200635.6|200510.6|200645.7|200520.7|200631|200506|22
1730422710000|2024-11-01 00:58:30|200635.3|200510.3|200635.6|200510.6|200635.6|200510.6|200635.1|200510.1|7
1730422720000|2024-11-01 00:58:40|200636|200511|200612.7|200487.7|200636.6|200511.6|200610.9|200485.9|16
1730422730000|2024-11-01 00:58:50|200613|200488|200594.5|200469.5|200616|200491|200593.9|200468.9|19
1730422740000|2024-11-01 00:59:00|200593.3|200468.3|200560.5|200435.5|200595.1|200470.1|200551.9|200426.9|17
1730422750000|2024-11-01 00:59:10|200558.2|200433.2|200555.6|200430.6|200562.9|200437.9|200555.5|200430.5|12
1730422760000|2024-11-01 00:59:20|200552.4|200427.4|200556.8|200431.8|200557.1|200432.1|200552.2|200427.2|11
1730422770000|2024-11-01 00:59:30|200555.9|200430.9|200555.3|200430.3|200555.9|200430.9|200540.6|200415.6|8
1730422780000|2024-11-01 00:59:40|200552.3|200427.3|200517.4|200392.4|200552.3|200427.3|200515.8|200390.8|15
1730422790000|2024-11-01 00:59:50|200516.9|200391.9|200529|200376.5|200535.9|200391.9|200514.9|200375.1|13
1730422800000|2024-11-01 01:00:00|200530|200377.8|200522|200393.1|200537.1|200404.9|200518.5|200377.8|12
1730422810000|2024-11-01 01:00:10|200521|200391.1|200515.1|200390.1|200521|200391.1|200514.3|200385.7|11
1730422820000|2024-11-01 01:00:20|200515.4|200390.4|200497.1|200372.1|200516.4|200391.4|200496.8|200371.8|13
1730422830000|2024-11-01 01:00:30|200485.2|200360.2|200487.9|200362.9|200494.9|200369.9|200477.6|200352.6|28
1730422840000|2024-11-01 01:00:40|200487.8|200362.8|200444.1|200296.3|200487.8|200362.8|200429.7|200292.3|17
1730422850000|2024-11-01 01:00:50|200443.8|200296.7|200438.4|200313.4|200451.2|200326.2|200409.8|200266.3|21
1730422860000|2024-11-01 01:01:00|200439.3|200314.3|200416.6|200291.6|200439.6|200314.6|200407.2|200282.2|17
1730422870000|2024-11-01 01:01:10|200412.7|200287.7|200409.1|200284.1|200423.5|200298.5|200405.3|200280.3|38
1730422880000|2024-11-01 01:01:20|200415.5|200290.5|200411.3|200286.3|200418.4|200293.4|200405.2|200280.2|29
1730422890000|2024-11-01 01:01:30|200429.3|200271|200406.2|200274.5|200429.6|200279.5|200406.2|200265.3|34
1730422900000|2024-11-01 01:01:40|200410.8|200279.1|200371.3|200246.3|200410.8|200285.6|200368.2|200243.2|32
1730422910000|2024-11-01 01:01:50|200371.6|200246.6|200374.5|200249.5|200379.9|200254.9|200361|200236|21
1730422920000|2024-11-01 01:02:00|200374.3|200249.3|200360|200235|200377.7|200252.7|200359.8|200234.8|9
1730422930000|2024-11-01 01:02:10|200375.2|200250.2|200378.8|200253.8|200379.7|200254.7|200374.3|200249.3|8
1730422940000|2024-11-01 01:02:20|200374.3|200249.3|200373.8|200248.8|200374.3|200249.3|200373.3|200248.3|5
1730422950000|2024-11-01 01:02:30|200374.1|200249.1|200376.3|200251.3|200379.7|200254.7|200363.8|200238.8|11
1730422960000|2024-11-01 01:02:40|200376.5|200251.5|200411.2|200286.2|200431.9|200306.9|200376.5|200251.5|26
1730422970000|2024-11-01 01:02:50|200409.5|200284.5|200408.4|200283.4|200413.2|200288.2|200405.9|200280.9|19
1730422980000|2024-11-01 01:03:00|200444.1|200319.1|200397.7|200272.7|200444.1|200319.1|200393.8|200268.8|17
1730422990000|2024-11-01 01:03:10|200397.5|200272.5|200393.8|200268.8|200397.7|200272.7|200393.8|200268.8|10
1730423000000|2024-11-01 01:03:20|200394|200269|200421.1|200259.8|200421.1|200274.5|200393|200258.5|10
1730423010000|2024-11-01 01:03:30|200421.4|200259.5|200408.8|200254.5|200424.4|200266.9|200407.5|200253.5|9
1730423020000|2024-11-01 01:03:40|200408.5|200261.5|200413.5|200268.1|200415.4|200268.4|200408.5|200261.5|9
1730423030000|2024-11-01 01:03:50|200414.2|200267.7|200407.9|200262.9|200414.5|200267.7|200407.6|200262.5|8
1730423040000|2024-11-01 01:04:00|200403.2|200263.7|200404.5|200266.7|200410.1|200270.7|200403.2|200263.7|12
1730423050000|2024-11-01 01:04:10|200403.9|200266.3|200404.5|200266.3|200404.5|200266.3|200403.9|200266|5
1730423060000|2024-11-01 01:04:20|200404.9|200266.7|200410.4|200278.3|200410.7|200278.7|200404.9|200266.7|7
1730423070000|2024-11-01 01:04:30|200410.7|200278.7|200405.1|200276.4|200410.7|200280.7|200405.1|200274.7|12
1730423080000|2024-11-01 01:04:40|200405.5|200277.5|200402.2|200277.2|200407|200281.2|200402.2|200277.1|9
1730423090000|2024-11-01 01:04:50|200402.7|200277.6|200407.8|200282.8|200420.9|200295.9|200402.7|200277.6|13
1730423100000|2024-11-01 01:05:00|200421.7|200296.7|200432.9|200307.9|200451.3|200326.3|200421.7|200296.7|14
1730423110000|2024-11-01 01:05:10|200433.1|200308.1|200417.8|200292.8|200452.5|200327.5|200417.8|200292.8|14
1730423120000|2024-11-01 01:05:20|200420.6|200295.6|200390.2|200340.2|200439.7|200340.2|200384|200295.3|12
1730423130000|2024-11-01 01:05:30|200449.9|200300.3|200449.6|200300.3|200450.6|200300.3|200449.6|200300.3|7
1730423140000|2024-11-01 01:05:40|200426.9|200295.4|200424.2|200299.2|200438.7|200313.7|200413.7|200288.7|6
1730423150000|2024-11-01 01:05:50|200438.6|200313.6|200432.8|200307.8|200444.5|200319.5|200422.9|200297.9|9
1730423160000|2024-11-01 01:06:00|200437.9|200312.9|200432.8|200307.8|200437.9|200312.9|200427.9|200302.9|5
1730423170000|2024-11-01 01:06:10|200428.6|200303.6|200420.1|200295.1|200429.1|200304.1|200411.8|200286.8|10
1730423180000|2024-11-01 01:06:20|200415.8|200290.8|200443.1|200294.5|200446.7|200296|200415.8|200269.7|16
1730423190000|2024-11-01 01:06:30|200449.9|200305.1|200420.7|200295.7|200449.9|200305.1|200420.7|200295.7|4
1730423200000|2024-11-01 01:06:40|200415.8|200290.8|200422.3|200297.3|200427.6|200302.6|200413.3|200288.3|18
1730423210000|2024-11-01 01:06:50|200422.2|200297.2|200416.1|200291.1|200426.9|200301.9|200413.3|200288.3|35
1730423220000|2024-11-01 01:07:00|200422.6|200297.6|200422|200297|200431.2|200306.2|200417.8|200292.8|31
1730423230000|2024-11-01 01:07:10|200428.7|200303.7|200422.6|200297.6|200428.7|200303.7|200411.9|200286.9|5
1730423240000|2024-11-01 01:07:20|200418.1|200293.1|200413|200288|200424.7|200299.7|200411|200286|12
1730423250000|2024-11-01 01:07:30|200426.8|200301.8|200375.6|200325.6|200426.8|200334.8|200375.4|200285.6|16
1730423260000|2024-11-01 01:07:40|200379.8|200329.8|200378.3|200328.3|200383.1|200333.1|200375|200325|7
1730423270000|2024-11-01 01:07:50|200383.1|200333.1|200417.2|200290.5|200417.2|200334.7|200373.9|200290.5|9
1730423280000|2024-11-01 01:08:00|200407.1|200280.5|200407.5|200282.5|200419.8|200294.8|200404.2|200268.9|12
1730423290000|2024-11-01 01:08:10|200420.3|200268.3|200422.3|200295.6|200425.8|200299.4|200419.7|200268.3|9
1730423300000|2024-11-01 01:08:20|200420.7|200272.4|200409.1|200280.1|200425.8|200300.8|200409.1|200272|30
1730423310000|2024-11-01 01:08:30|200408.4|200279.7|200417.5|200292.5|200426.6|200301.6|200403.6|200278.6|32
1730423320000|2024-11-01 01:08:40|200406.2|200281.2|200406.8|200281.8|200432.4|200307.4|200406.2|200281.2|16
1730423330000|2024-11-01 01:08:50|200407.1|200282.1|200407.1|200282.1|200407.1|200282.1|200407.1|200282.1|1
1730423340000|2024-11-01 01:09:00|200416.4|200291.4|200417.5|200292.5|200442.2|200317.2|200411.2|200286.2|15
1730423350000|2024-11-01 01:09:10|200433.3|200308.3|200434.3|200309.3|200434.3|200309.3|200416.7|200291.7|14
1730423360000|2024-11-01 01:09:20|200434.1|200309.1|200429.5|200304.5|200438.3|200313.3|200420.5|200295.5|9
1730423370000|2024-11-01 01:09:30|200429.3|200304.3|200376.1|200326.1|200437|200334.5|200375.1|200304.3|7
1730423380000|2024-11-01 01:09:40|200379.9|200329.9|200379.9|200329.9|200379.9|200329.9|200379.9|200329.9|1
1730423390000|2024-11-01 01:09:50|200383.1|200333.1|200378.1|200328.1|200385.7|200335.7|200373.4|200323.4|21
1730423400000|2024-11-01 01:10:00|200388.1|200338.1|200374.1|200324.1|200388.1|200338.1|200370.6|200320.6|18
1730423410000|2024-11-01 01:10:10|200381.6|200331.6|200379.7|200329.7|200387.6|200337.6|200373.2|200323.2|16
1730423420000|2024-11-01 01:10:20|200376.8|200326.8|200380.4|200330.4|200389.7|200339.7|200373.8|200323.8|31
1730423430000|2024-11-01 01:10:30|200384.2|200334.2|200383.5|200333.5|200387.5|200337.5|200372.4|200322.4|24
1730423440000|2024-11-01 01:10:40|200384.2|200334.2|200383|200333|200386|200336|200371.4|200321.4|37
1730423450000|2024-11-01 01:10:50|200376.9|200326.9|200443.9|200244|200455.9|200333.1|200369.3|200244|12
1730423460000|2024-11-01 01:11:00|200460.5|200260.5|200446.1|200246.2|200461.6|200261.7|200445.3|200245.3|4
1730423500000|2024-11-01 01:11:40|200483|200222.8|200481|200222.8|200483|200222.8|200481|200222.8|3
1730423510000|2024-11-01 01:11:50|200462.8|200262.8|200446.5|200246.5|200462.8|200262.8|200445.2|200245.3|8
1730423520000|2024-11-01 01:12:00|200460.7|200252.8|200452.8|200252.8|200460.7|200252.8|200452.8|200252.8|2
1730423530000|2024-11-01 01:12:10|200437.1|200244.5|200450|200241.1|200461.7|200257.4|200437.1|200237.1|23
1730423540000|2024-11-01 01:12:20|200447|200237.4|200447.4|200237.7|200458.9|200248.9|200446.1|200236.1|17
1730423550000|2024-11-01 01:12:30|200446.7|200238.1|200445.9|200237.6|200457.6|200257.9|200445.9|200237.6|9
1730423560000|2024-11-01 01:12:40|200446.2|200238.3|200446.5|200238.6|200446.5|200238.6|200446.2|200238.3|2
1730423570000|2024-11-01 01:12:50|200445.9|200238.3|200447.8|200239.5|200447.8|200239.5|200445.9|200237.9|5
1730423580000|2024-11-01 01:13:00|200458.7|200250.5|200446.4|200236.7|200458.8|200250.5|200445.4|200236.7|18
1730423590000|2024-11-01 01:13:10|200446.1|200236.1|200420.9|200210.7|200446.4|200240.6|200420.9|200210.7|14
1730423600000|2024-11-01 01:13:20|200420.6|200211|200421.7|200210.4|200423.5|200213.9|200409|200200.1|30
1730423610000|2024-11-01 01:13:30|200422.7|200211.7|200426.3|200208|200426.3|200212.4|200411.3|200197.7|17
1730423620000|2024-11-01 01:13:40|200426.9|200208.7|200427.5|200208.9|200427.9|200219.8|200415.2|200196.9|39
1730423630000|2024-11-01 01:13:50|200425.8|200207.5|200425.4|200220.2|200427.1|200220.2|200413.9|200198|31
1730423640000|2024-11-01 01:14:00|200426.7|200208.3|200424|200219|200426.7|200219|200423.3|200208.3|10
1730423650000|2024-11-01 01:14:10|200422.7|200219.5|200424.8|200217.8|200425.9|200219.5|200412.7|200202.1|23
1730423660000|2024-11-01 01:14:20|200421.8|200214.9|200408.9|200195.3|200421.8|200214.9|200408.5|200194.3|11
1730423670000|2024-11-01 01:14:30|200408.5|200194.9|200419.6|200207.3|200421.6|200219|200408.2|200194.6|10
1730423680000|2024-11-01 01:14:40|200419.9|200207.7|200414.4|200210.2|200421.3|200219|200414.1|200203.1|9
1730423690000|2024-11-01 01:14:50|200413.7||200413.7||200413.7||200413.7||1
1730423700000|2024-11-01 01:15:00|200415.1|200227.1|200415.4|200202.5|200430.7|200227.1|200412.4|200202.5|18
1730423710000|2024-11-01 01:15:10|200414.7|200211.2|200414.4|200211.2|200416.1|200211.2|200414.4|200202.8|9
1730423720000|2024-11-01 01:15:20|200415.1||200413.7||200415.4||200413.7||9
1730423730000|2024-11-01 01:15:30|200421||200427||200428||200420||8
1730423740000|2024-11-01 01:15:40|200425|200191|200425|200192|200426|200192|200424|200191|4
1730423750000|2024-11-01 01:15:50|200426|200193|200410.7|200202.1|200426|200206.2|200410.7|200190|12
1730423760000|2024-11-01 01:16:00|200411.7|200203.1|200416.5|200208.9|200428.7|200223.1|200407.1|200200.2|17
1730423770000|2024-11-01 01:16:10|200415.5|200207.9|200404.1|200195.9|200417.5|200209.6|200404.1|200195.9|17
1730423780000|2024-11-01 01:16:20|200401.1|200193.2|200399.5|200190.9|200401.1|200193.2|200399.1|200190.9|6
1730423790000|2024-11-01 01:16:30|200400.5|200191.5|200323.9|200178.1|200401.1|200191.5|200318.2|200149|14
1730423800000|2024-11-01 01:16:40|200324.2|200184.7|200257.3|200207.3|200324.2|200220.7|200247|200184.6|11
1730423810000|2024-11-01 01:16:50|200278.5|200153.5|200263.8|200213.8|200278.5|200213.8|200257.3|200153.5|4
1730423820000|2024-11-01 01:17:00|200272.8|200222.8|200282.4|200232.4|200323.5|200244|200262.8|200193.8|13
1730423830000|2024-11-01 01:17:10|200338.9|200213.9|200325.3|200200.3|200340.6|200215.6|200320.1|200195.1|16
1730423840000|2024-11-01 01:17:20|200331.7|200206.7|200321.3|200196.3|200331.7|200206.7|200320.2|200195.2|15
1730423850000|2024-11-01 01:17:30|200323.7|200198.7|200340.6|200215.6|200340.6|200215.6|200322.7|200197.7|18
1730423860000|2024-11-01 01:17:40|200323.7|200198.7|200344.8|200219.8|200344.8|200219.8|200323.7|200198.7|9
1730423870000|2024-11-01 01:17:50|200327.6|200202.6|200343.3|200218.3|200352.7|200227.7|200323.8|200198.8|9
1730423880000|2024-11-01 01:18:00|200354.1|200229.1|200336.3|200184.5|200354.1|200229.1|200298.1|200164.7|29
1730423890000|2024-11-01 01:18:10|200335.6|200184.9|200339.9|200197.2|200368.7|200240.9|200335.6|200184.9|17
1730423900000|2024-11-01 01:18:20|200345.1|200202.9|200330.3|200193.9|200365.7|200239.6|200330.3|200193.9|14
1730423910000|2024-11-01 01:18:30|200331.3|200201.4|200334.5|200196|200339.5|200204.2|200329.8|200194.4|21
1730423920000|2024-11-01 01:18:40|200334.8|200196.3|200335.3|200198.2|200344.3|200207.2|200334.8|200196.3|11
1730423930000|2024-11-01 01:18:50|200341.9|200204.8|200337.2|200200.7|200341.9|200204.8|200335.9|200199.1|5
1730423940000|2024-11-01 01:19:00|200344.7|200208.3|200338.4|200203.5|200347.6|200222.6|200336.2|200199.7|9
1730423950000|2024-11-01 01:19:10|200347.1|200222.1|200315.5|200186.9|200347.1|200222.1|200302.1|200177.1|11
1730423960000|2024-11-01 01:19:20|200273.4|200148.4|200286.9|200161.9|200291.8|200166.8|200273.4|200148.4|14
1730423970000|2024-11-01 01:19:30|200286.7|200161.7|200285|200160|200291.5|200166.5|200285|200160|9
1730423980000|2024-11-01 01:19:40|200296.2|200171.2|200255.4|200130.4|200296.2|200171.2|200241.5|200116.5|19
1730423990000|2024-11-01 01:19:50|200254.9|200129.9|200256.5|200131.5|200261.4|200136.4|200254.9|200129.9|9
1730424000000|2024-11-01 01:20:00|200261.5|200136.5|200250.1|200125.1|200261.5|200136.5|200246.5|200121.5|10
1730424010000|2024-11-01 01:20:10|200249.7|200124.7|200246.9|200121.9|200254.4|200129.4|200246|200121|16
1730424020000|2024-11-01 01:20:20|200244.3|200119.3|200235.2|200110.2|200244.3|200119.3|200230.6|200105.6|15
1730424030000|2024-11-01 01:20:30|200235.1|200110.1|200235.4|200110.4|200237.6|200112.6|200235.1|200110.1|10
1730424040000|2024-11-01 01:20:40|200235.2|200110.2|200235.9|200110.9|200235.9|200110.9|200235.2|200110.2|3
1730424050000|2024-11-01 01:20:50|200235.7|200110.7|200248.1|200098.1|200282|200110.7|200235|200058|6
1730424060000|2024-11-01 01:21:00|200247.7|200098.5|200234.1|200085.3|200249.1|200107.7|200198.2|200073.2|14
1730424070000|2024-11-01 01:21:10|200210.5|200085.5|200217.9|200085.5|200238.3|200099|200210.5|200084.5|17
1730424080000|2024-11-01 01:21:20|200217.5|200085.8|200223.1|200092.6|200223.8|200092.9|200217.2|200085.8|7
1730424090000|2024-11-01 01:21:30|200222.5|200091.9|200217.5|200090.4|200223.8|200094.4|200215.8|200088.4|13
1730424100000|2024-11-01 01:21:40|200216.5|200089.4|200223.7|200098.1|200223.7|200098.1|200216.5|200089.4|6
1730424110000|2024-11-01 01:21:50|200223.3|200097.7|200225|200098.7|200225.7|200099.1|200223.3|200097.4|4
1730424120000|2024-11-01 01:22:00|200231.8|200105.5|200309.8|200184.8|200315.9|200190.9|200231.8|200105.5|18
1730424130000|2024-11-01 01:22:10|200318.3|200193.3|200345.3|200220.3|200345.3|200220.3|200318.3|200193.3|17
1730424140000|2024-11-01 01:22:20|200350.3|200225.3|200350|200225|200354|200229|200349|200224|10
1730424150000|2024-11-01 01:22:30|200345.4|200220.4|200353.6|200228.6|200361.6|200236.6|200345.4|200220.4|11
1730424160000|2024-11-01 01:22:40|200353.4|200228.4|200349.3|200224.3|200353.9|200228.9|200349|200224|6
1730424170000|2024-11-01 01:22:50|200348.8|200223.8|200348.3|200223.3|200349.8|200224.8|200348.3|200223.3|6
1730424180000|2024-11-01 01:23:00|200348.6|200223.6|200372.1|200247.1|200383.9|200258.9|200348.6|200223.6|17
1730424190000|2024-11-01 01:23:10|200373|200248|200376.2|200251.2|200382.1|200257.1|200373|200248|16
1730424200000|2024-11-01 01:23:20|200380.1|200255.1|200381.3|200256.3|200381.3|200256.3|200380.1|200255.1|5
1730424210000|2024-11-01 01:23:30|200382.6|200257.6|200375.8|200250.8|200382.6|200257.6|200375.8|200250.8|6
1730424220000|2024-11-01 01:23:40|200377.5|200252.5|200382.3|200257.3|200382.8|200257.8|200374.6|200249.6|10
1730424230000|2024-11-01 01:23:50|200385.9|200260.9|200384.2|200259.2|200385.9|200260.9|200384|200259|6
1730424240000|2024-11-01 01:24:00|200390.9|200265.9|200394.7|200269.7|200404.7|200279.7|200386.6|200261.6|19
1730424250000|2024-11-01 01:24:10|200394.5|200269.5|200397|200272|200397|200272|200394.5|200269.5|6
1730424260000|2024-11-01 01:24:20|200396.7|200271.7|200396.7|200271.7|200396.7|200271.7|200396.7|200271.7|1
1730424270000|2024-11-01 01:24:30|200397|200272|200449|200234|200449|200273|200396.2|200234|5
1730424280000|2024-11-01 01:24:40|200444|200229|200395|200270|200444|200270|200391.2|200229|8
1730424290000|2024-11-01 01:24:50|200395.2|200270.2|200395.4|200270.4|200402.1|200277.1|200394.7|200269.7|6
1730424300000|2024-11-01 01:25:00|200396.4|200271.4|200398.6|200273.6|200400.8|200275.8|200391.1|200266.1|17
1730424310000|2024-11-01 01:25:10|200398.7|200273.7|200397.1|200272.1|200407.2|200282.2|200382.9|200257.9|14
1730424320000|2024-11-01 01:25:20|200396.9|200271.9|200400|200275|200402.1|200277.1|200395.9|200270.9|14
1730424330000|2024-11-01 01:25:30|200400.3|200275.3|200399.1|200274.1|200402|200277|200396.5|200271.5|14
1730424340000|2024-11-01 01:25:40|200396.3|200271.3|200396.2|200271.2|200398.7|200273.7|200376.8|200251.8|16
1730424350000|2024-11-01 01:25:50|200393.4|200268.4|200393.1|200268.1|200402.9|200277.9|200391.5|200266.5|15
1730424360000|2024-11-01 01:26:00|200395.3|200270.3|200395.1|200270.1|200401|200276|200394.4|200269.4|24
1730424370000|2024-11-01 01:26:10|200398.6|200273.6|200396.1|200271.1|200401.6|200276.6|200391.4|200266.4|24
1730424380000|2024-11-01 01:26:20|200395.7|200270.7|200396.6|200271.6|200407|200282|200395.4|200270.4|32
1730424390000|2024-11-01 01:26:30|200394.3|200269.3|200399.1|200274.1|200404.1|200279.1|200393.7|200268.7|27
1730424400000|2024-11-01 01:26:40|200402.1|200277.1|200394.7|200269.7|200402.7|200277.7|200394.7|200269.7|25
1730424410000|2024-11-01 01:26:50|200394.2|200269.2|200393.7|200268.7|200403.9|200278.9|200393.7|200268.7|17
1730424420000|2024-11-01 01:27:00|200396.3|200271.3|200433.1|200308.1|200435.3|200310.3|200395.1|200270.1|19
1730424430000|2024-11-01 01:27:10|200433.2|200308.2|200419|200294|200434.9|200309.9|200418.2|200293.2|14
1730424440000|2024-11-01 01:27:20|200418.9|200293.9|200419|200294|200419.2|200294.2|200418.9|200293.9|3
1730424450000|2024-11-01 01:27:30|200419.2|200294.2|200419.2|200294.2|200419.4|200294.4|200419.2|200294.2|3
1730424460000|2024-11-01 01:27:40|200419|200294|200419|200294|200419|200294|200419|200294|1
1730424470000|2024-11-01 01:27:50|200392.9|200261|200494|200260|200494|200261|200392.9|200260|2
1730424480000|2024-11-01 01:28:00|200493|200259|200419.3|200294.3|200493|200299.1|200418.5|200259|7
1730424490000|2024-11-01 01:28:10|200419.5|200294.5|200424.9|200299.9|200424.9|200299.9|200419.5|200294.5|4
1730424500000|2024-11-01 01:28:20|200421.8|200296.8|200464.2|200339.2|200467.1|200342.1|200418.6|200293.6|11
1730424510000|2024-11-01 01:28:30|200464|200339|200461.7|200336.7|200464|200339|200460.8|200335.8|7
1730424520000|2024-11-01 01:28:40|200461.5|200336.5|200466.1|200341.1|200466.1|200341.1|200461.5|200336.5|5
1730424530000|2024-11-01 01:28:50|200466.3|200341.3|200465|200340|200467.2|200342.2|200461.2|200336.2|23
1730424540000|2024-11-01 01:29:00|200461.5|200336.5|200418.6|200368.6|200486.4|200374.4|200417.2|200331|26
1730424550000|2024-11-01 01:29:10|200422|200372|200416.9|200366.9|200425.9|200375.9|200416.3|200366.3|14
1730424560000|2024-11-01 01:29:20|200421.6|200371.6|200415.4|200365.4|200428.3|200378.3|200411.9|200361.9|20
1730424570000|2024-11-01 01:29:30|200420.2|200370.2|200425.2|200375.2|200425.4|200375.4|200412.5|200362.5|34
1730424580000|2024-11-01 01:29:40|200415.5|200365.5|200510|200281.6|200510|200377.5|200415.5|200281.6|10
1730424590000|2024-11-01 01:29:50|200423.3|200373.3|200418|200368|200423.3|200373.3|200418|200368|2
1730424600000|2024-11-01 01:30:00|200422.7|200372.7|200446.9|200396.9|200498.2|200403.8|200422.7|200333|16
1730424610000|2024-11-01 01:30:10|200450.4|200400.4|200483|200358|200491.6|200400.4|200450.4|200358|13
1730424620000|2024-11-01 01:30:20|200486.7|200361.7|200488.7|200363.7|200490.6|200365.6|200484.2|200359.2|16
1730424630000|2024-11-01 01:30:30|200489|200364|200489.2|200364.2|200489.2|200364.2|200488.7|200363.7|4
1730424640000|2024-11-01 01:30:40|200489.1|200364.1|200489.5|200364.5|200489.5|200364.5|200489.1|200364.1|2
1730424650000|2024-11-01 01:30:50|200486.8|200361.8|200485.9|200360.9|200487.8|200362.8|200477.6|200352.6|16
1730424660000|2024-11-01 01:31:00|200488.1|200363.1|200500.6|200375.6|200503.6|200378.6|200488.1|200363.1|21
1730424670000|2024-11-01 01:31:10|200519|200394|200520.3|200395.3|200523.5|200398.5|200499.3|200374.3|11
1730424680000|2024-11-01 01:31:20|200520.2|200395.2|200520.3|200395.3|200520.3|200395.3|200520.2|200395.2|2
1730424690000|2024-11-01 01:31:30|200514|200389|200518.4|200393.4|200526.1|200420.9|200470.9|200373.1|18
1730424700000|2024-11-01 01:31:40|200518.3|200393.3|200506.1|200381.1|200527.2|200402.2|200495.8|200370.8|14
1730424710000|2024-11-01 01:31:50|200506.3|200381.3|200496|200371|200506.3|200381.3|200496|200371|18
1730424720000|2024-11-01 01:32:00|200498.9|200373.9|200517.1|200392.1|200524|200399|200498.9|200373.9|11
1730424730000|2024-11-01 01:32:10|200516.1|200391.1|200521|200396|200526.3|200401.3|200516.1|200391.1|18
1730424740000|2024-11-01 01:32:20|200524.7|200399.7|200524.4|200399.4|200525.2|200400.2|200524.4|200399.4|3
1730424750000|2024-11-01 01:32:30|200523.2|200398.2|200524.1|200399.1|200527.3|200402.3|200520.3|200395.3|18
1730424760000|2024-11-01 01:32:40|200523.9|200398.9|200529.3|200404.3|200535.2|200410.2|200523.9|200398.9|10
1730424770000|2024-11-01 01:32:50|200529.2|200404.2|200544|200419|200544|200419|200529.2|200404.2|3
1730424780000|2024-11-01 01:33:00|200543.8|200418.8|200538.3|200413.3|200543.9|200418.9|200523.8|200398.8|22
1730424790000|2024-11-01 01:33:10|200539.1|200414.1|200531.9|200406.9|200542.9|200417.9|200531.9|200406.9|6
1730424800000|2024-11-01 01:33:20|200542.9|200417.9|200526.5|200401.5|200542.9|200417.9|200510.9|200385.9|13
1730424810000|2024-11-01 01:33:30|200522.7|200397.7|200520.2|200395.2|200523.3|200398.3|200516.9|200391.9|8
1730424820000|2024-11-01 01:33:40|200520.4|200395.4|200530.5|200405.5|200530.5|200405.5|200519.4|200394.4|25
1730424830000|2024-11-01 01:33:50|200533.4|200408.4|200591.3|200385.3|200595.3|200438.7|200529.3|200385.3|38
1730424840000|2024-11-01 01:34:00|200593.7|200387.3|200573.2|200448.2|200599.3|200456.2|200553.7|200386.3|33
1730424850000|2024-11-01 01:34:10|200573.6|200448.6|200519.7|200469.7|200576.5|200473.7|200519.2|200448.6|11
1730424860000|2024-11-01 01:34:20|200523.6|200473.6|200524|200474|200524|200474|200519.3|200469.3|3
1730424870000|2024-11-01 01:34:30|200519.3|200469.3|200519.3|200469.3|200519.3|200469.3|200519.3|200469.3|1
1730424880000|2024-11-01 01:34:40|200526.4|200476.4|200520.8|200470.8|200526.4|200476.4|200520.8|200470.8|2
1730424890000|2024-11-01 01:34:50|200514.2|200464.2|200529.8|200393.7|200540.5|200464.2|200514.2|200388.5|20
1730424900000|2024-11-01 01:35:00|200530.5|200394.4|200542.1|200406.1|200548.9|200423.9|200525|200388.6|22
1730424910000|2024-11-01 01:35:10|200546.9|200410.9|200543.1|200404.3|200564.2|200439.2|200523.2|200398.2|23
1730424920000|2024-11-01 01:35:20|200538.7|200400|200535.8|200410.8|200550|200425|200528.5|200388.5|20
1730424930000|2024-11-01 01:35:30|200527.9|200387.8|200499.6|200374.6|200528.3|200397.3|200499.3|200374.3|10
1730424940000|2024-11-01 01:35:40|200499.8|200374.8|200499.8|200374.8|200499.8|200374.8|200499.8|200374.8|1
1730424950000|2024-11-01 01:35:50|200491.9|200366.9|200505.9|200363|200517.1|200392.1|200487.2|200362.2|15
1730424960000|2024-11-01 01:36:00|200521.6|200383.5|200513.1|200388.1|200522.7|200388.1|200476.6|200351.6|32
1730424970000|2024-11-01 01:36:10|200500.9|200375.9|200490.9|200354.7|200502.4|200375.9|200485.7|200343.4|21
1730424980000|2024-11-01 01:36:20|200490.6|200354.3|200487.7|200351.5|200506.8|200381.8|200487.7|200351.5|15
1730424990000|2024-11-01 01:36:30|200487.1|200351.1|200484.9|200349|200495.5|200359.9|200484.3|200348.7|12
1730425000000|2024-11-01 01:36:40|200490.4|200354.5|200489.5|200353.9|200491.1|200355.5|200489.5|200353.9|7
1730425010000|2024-11-01 01:36:50|200490.1|200354.2|200489.7|200353.4|200500|200364.1|200488.6|200352.7|13
1730425020000|2024-11-01 01:37:00|200494.7|200358.8|200490.2|200354.3|200512.1|200387.1|200489|200352.7|27
1730425030000|2024-11-01 01:37:10|200490.9|200354.6|200494.4|200360.1|200504.4|200379.4|200490.9|200354.6|11
1730425040000|2024-11-01 01:37:20|200499.5|200360.8|200513.1|200378.1|200517.3|200383|200499.5|200360.8|22
1730425050000|2024-11-01 01:37:30|200512.7|200377.8|200517.9|200379.3|200517.9|200379.3|200512.7|200376.1|7
1730425060000|2024-11-01 01:37:40|200511.3|200372.7|200516.3|200377.7|200516.9|200378|200511.3|200372.7|4
1730425070000|2024-11-01 01:37:50|200516.9|200378|200517.3|200378.3|200517.3|200378.3|200516.9|200378|2
1730425080000|2024-11-01 01:38:00|200516.6|200377.7|200545.1|200408.4|200557.9|200432.9|200516.6|200377.7|25
1730425090000|2024-11-01 01:38:10|200546.1|200409.1|200545.6|200414.4|200553.7|200418.6|200542.5|200406.7|16
1730425100000|2024-11-01 01:38:20|200539.9|200408.7|200501.9|200367.1|200539.9|200408.7|200499.9|200366.9|39
1730425110000|2024-11-01 01:38:30|200506.1|200371.2|200479.3|200343.3|200510.1|200372.6|200451.2|200326.2|22
1730425120000|2024-11-01 01:38:40|200479.6|200343.7|200477.3|200345.3|200479.8|200346.9|200471.3|200336.6|24
1730425130000|2024-11-01 01:38:50|200480.3|200349|200475.5|200345.2|200480.3|200349|200469.5|200338.3|15
1730425140000|2024-11-01 01:39:00|200476.9|200346.5|200482.8|200354.7|200488.7|200360.6|200473.3|200343|15
1730425150000|2024-11-01 01:39:10|200483.1|200355|200486.7|200358.6|200486.7|200358.6|200482.1|200354.3|7
1730425160000|2024-11-01 01:39:20|200486.1|200358.3|200486.4|200358.6|200486.4|200358.6|200486.1|200358.3|2
1730425170000|2024-11-01 01:39:30|200486.7|200358.9|200471.9|200344.5|200486.7|200358.9|200465.1|200338.1|17
1730425180000|2024-11-01 01:39:40|200476.2|200348.8|200498.9|200372.9|200498.9|200372.9|200465.1|200338.7|19
1730425190000|2024-11-01 01:39:50|200498|200372.4|200503.5|200375.5|200503.5|200375.5|200495.1|200367.7|17
1730425200000|2024-11-01 01:40:00|200507.1|200379.2|200530.6|200399.5|200530.6|200400.8|200490.6|200365.6|20
1730425210000|2024-11-01 01:40:10|200529.9|200399.9|200527.9|200402.9|200538.5|200410.8|200524.1|200395.9|24
1730425220000|2024-11-01 01:40:20|200536.1|200411.1|200524.8|200399.8|200536.1|200411.1|200524.4|200399.4|19
1730425230000|2024-11-01 01:40:30|200525.1|200400.1|200526|200401|200526.6|200401.6|200520.1|200395.1|23
1730425240000|2024-11-01 01:40:40|200526.6|200401.6|200524.3|200399.3|200529.3|200404.3|200523|200398|17
1730425250000|2024-11-01 01:40:50|200520.9|200395.9|200523.8|200398.8|200526.8|200401.8|200519.8|200394.8|19
1730425260000|2024-11-01 01:41:00|200527.4|200402.4|200539.2|200414.2|200555.5|200430.5|200522.8|200397.8|20
1730425270000|2024-11-01 01:41:10|200539.7|200414.7|200541.9|200416.9|200543.6|200418.6|200536.8|200411.8|15
1730425280000|2024-11-01 01:41:20|200542.3|200417.3|200538.3|200412.3|200544.5|200418.6|200536.3|200410.7|19
1730425290000|2024-11-01 01:41:30|200537.9|200412|200541.5|200414.9|200544.5|200417.9|200537.4|200411.2|12
1730425300000|2024-11-01 01:41:40|200541.9|200415.3|200541|200413.8|200543.8|200417.3|200539.7|200413.1|10
1730425310000|2024-11-01 01:41:50|200540|200413.1|200540|200413.1|200540.3|200413.5|200540|200413.1|3
1730425320000|2024-11-01 01:42:00|200546.9|200420.1|200562|200436.8|200562|200436.8|200538.1|200413.1|13
1730425330000|2024-11-01 01:42:10|200562.4|200437.4|200561.7|200436.7|200562.4|200437.4|200561.5|200436.5|5
1730425340000|2024-11-01 01:42:20|200561.4|200436.4|200560.7|200435.7|200561.9|200436.9|200557.4|200432.4|10
1730425350000|2024-11-01 01:42:30|200557.2|200432.2|200530.7|200405.7|200562.3|200437.3|200510.4|200385.4|22
1730425360000|2024-11-01 01:42:40|200530.1|200405.1|200538.9|200413.9|200541.2|200416.2|200529.2|200404.2|17
1730425370000|2024-11-01 01:42:50|200538.8|200413.8|200534.3|200409.3|200543.5|200418.5|200532.6|200407.6|29
1730425380000|2024-11-01 01:43:00|200535.6|200410.6|200555.7|200430.7|200561.8|200436.8|200531.9|200406.9|29
1730425390000|2024-11-01 01:43:10|200557.6|200432.6|200557.7|200432.7|200558.7|200433.7|200551.5|200426.5|14
1730425400000|2024-11-01 01:43:20|200555.1|200430.1|200571.2|200446.2|200573.8|200448.8|200555.1|200430.1|14
1730425410000|2024-11-01 01:43:30|200569.4|200444.4|200568.9|200443.9|200575.8|200450.8|200567.4|200442.4|16
1730425420000|2024-11-01 01:43:40|200569.1|200444.1|200572.3|200447.3|200572.3|200447.3|200568.6|200443.6|5
1730425430000|2024-11-01 01:43:50|200572.1|200447.1|200572.8|200447.8|200572.8|200447.8|200572.1|200447.1|3
1730425440000|2024-11-01 01:44:00|200582.6|200457.6|200592.4|200467.4|200613.7|200488.7|200582.6|200457.6|20
1730425450000|2024-11-01 01:44:10|200591.9|200466.9|200592.4|200467.4|200592.9|200467.9|200591.9|200466.9|4
1730425460000|2024-11-01 01:44:20|200591.5|200466.5|200565.6|200440.6|200591.5|200466.5|200564.6|200439.6|22
1730425470000|2024-11-01 01:44:30|200571.6|200446.6|200567.2|200442.2|200573.3|200448.3|200561.2|200436.2|14
1730425480000|2024-11-01 01:44:40|200565.4|200440.4|200566.5|200441.5|200573.6|200448.6|200561.4|200436.4|13
1730425490000|2024-11-01 01:44:50|200567.3|200442.3|200565.4|200440.4|200570.7|200445.7|200563.5|200438.5|6
1730425500000|2024-11-01 01:45:00|200562.8|200437.8|200564.3|200439.3|200602.3|200451.3|200562.8|200411|27
1730425510000|2024-11-01 01:45:10|200569.2|200444.2|200554.1|200429.1|200569.2|200444.2|200550.2|200425.2|23
1730425520000|2024-11-01 01:45:20|200554|200429|200571|200446|200597|200446.8|200554|200417.3|28
1730425530000|2024-11-01 01:45:30|200563.8|200438.8|200565|200440|200569.6|200444.6|200561.6|200436.6|11
1730425540000|2024-11-01 01:45:40|200565.7|200440.7|200568.1|200443.1|200572.3|200447.3|200563.2|200438.2|11
1730425550000|2024-11-01 01:45:50|200570.6|200445.6|200566.5|200441.5|200571.1|200446.1|200561.1|200436.1|23
1730425560000|2024-11-01 01:46:00|200562.5|200437.5|200568.1|200443.1|200596.7|200452.1|200562.5|200419.7|20
1730425570000|2024-11-01 01:46:10|200567.7|200442.7|200570.9|200445.9|200571.7|200446.7|200567.7|200442.7|7
1730425580000|2024-11-01 01:46:20|200567.7|200442.7|200572.5|200447.5|200605.3|200449.9|200563.6|200418.7|14
1730425600000|2024-11-01 01:46:40|200572.6|200447.6|200573.1|200448.1|200573.3|200448.3|200572.6|200447.6|4
1730425610000|2024-11-01 01:46:50|200571.4|200446.4|200575.6|200450.6|200582.2|200457.2|200562.4|200437.4|13
1730425620000|2024-11-01 01:47:00|200587.4|200462.4|200603.2|200478.2|200607.1|200482.1|200587.4|200462.4|18
1730425630000|2024-11-01 01:47:10|200603.5|200478.5|200605.7|200480.7|200609|200484|200603.3|200478.3|9
1730425640000|2024-11-01 01:47:20|200602.9|200477.9|200597.2|200472.2|200608.7|200483.7|200597.2|200472.2|24
1730425650000|2024-11-01 01:47:30|200597.7|200472.7|200582.7|200457.7|200598.4|200473.4|200573.6|200448.6|27
1730425660000|2024-11-01 01:47:40|200580|200455|200576.8|200451.8|200583.2|200458.2|200573.8|200448.8|21
1730425670000|2024-11-01 01:47:50|200579.4|200454.4|200577.2|200452.2|200604.7|200479.7|200572.3|200447.3|21
1730425680000|2024-11-01 01:48:00|200578.6|200453.6|200579|200454|200605.6|200480.6|200573.9|200448.9|16
1730425690000|2024-11-01 01:48:10|200579.3|200454.3|200579.3|200454.3|200579.5|200454.5|200579|200454|4
1730425700000|2024-11-01 01:48:20|200581.6|200456.6|200572.6|200447.6|200581.6|200456.6|200561.7|200436.7|18
1730425710000|2024-11-01 01:48:30|200564.8|200439.8|200569.1|200444.1|200572.1|200447.1|200563.2|200438.2|11
1730425720000|2024-11-01 01:48:40|200562.2|200437.2|200562.3|200437.3|200571.6|200446.6|200558.9|200433.9|10
1730425730000|2024-11-01 01:48:50|200561.8|200436.8|200558.8|200433.8|200561.8|200436.8|200558.8|200433.8|4
1730425740000|2024-11-01 01:49:00|200561.7|200436.7|200564.6|200439.6|200567|200442|200557.8|200432.8|21
1730425750000|2024-11-01 01:49:10|200562.8|200437.8|200569.2|200444.2|200576|200451|200558.9|200433.9|29
1730425760000|2024-11-01 01:49:20|200569|200444|200566.2|200441.2|200569|200444|200566.2|200441.2|6
1730425770000|2024-11-01 01:49:30|200575.8|200450.8|200566.3|200441.3|200579.8|200454.8|200566.1|200441.1|13
1730425780000|2024-11-01 01:49:40|200566.2|200441.2|200567.6|200442.6|200578.2|200453.2|200564.3|200439.3|24
1730425790000|2024-11-01 01:49:50|200567.8|200442.8|200565.7|200440.7|200575.6|200450.6|200565.7|200440.7|6
1730425800000|2024-11-01 01:50:00|200569.5|200444.5|200567.7|200442.7|200576.7|200451.7|200565.6|200440.6|18
1730425810000|2024-11-01 01:50:10|200567.9|200442.9|200569.8|200444.8|200575.1|200450.1|200565.9|200440.9|8
1730425820000|2024-11-01 01:50:20|200569.2|200444.2|200569.7|200444.7|200569.7|200444.7|200568.8|200443.8|4
1730425830000|2024-11-01 01:50:30|200568.8|200443.8|200563.6|200438.6|200575.2|200450.2|200563.6|200438.6|12
1730425840000|2024-11-01 01:50:40|200567|200442|200566.1|200441.1|200570.6|200445.6|200564.7|200439.7|10
1730425850000|2024-11-01 01:50:50|200566.6|200441.6|200566.1|200441.1|200566.6|200441.6|200566.1|200441.1|2
1730425860000|2024-11-01 01:51:00|200575.9|200450.9|200525.3|200400.3|200575.9|200450.9|200519.6|200394.6|20
1730425870000|2024-11-01 01:51:10|200525.1|200400.1|200524.9|200399.9|200531.7|200406.7|200521.3|200396.3|13
1730425880000|2024-11-01 01:51:20|200522.8|200397.8|200523|200398|200532.5|200407.5|200520.6|200395.6|13
1730425890000|2024-11-01 01:51:30|200525.4|200400.4|200523.2|200398.2|200535.3|200410.3|200522|200397|14
1730425900000|2024-11-01 01:51:40|200521.2|200396.2|200494.9|200369.9|200552|200396.2|200494.9|200344|29
1730425910000|2024-11-01 01:51:50|200499.7|200374.7|200499.3|200374.3|200553.3|200381.3|200494|200345.3|27
1730425920000|2024-11-01 01:52:00|200503.4|200378.4|200496.4|200370.3|200503.4|200378.4|200490.7|200365.7|12
1730425930000|2024-11-01 01:52:10|200496.7|200369.9|200511.5|200386.5|200513.3|200388.3|200489.9|200362.5|16
1730425940000|2024-11-01 01:52:20|200516.7|200391.7|200516.6|200391.6|200516.7|200391.7|200496.8|200368.7|9
1730425950000|2024-11-01 01:52:30|200496.2|200367.8|200494.6|200366.1|200519.1|200394.1|200492|200363.9|40
1730425960000|2024-11-01 01:52:40|200510.6|200385.6|200493.1|200364.7|200559|200393.5|200493|200317|40
1730425970000|2024-11-01 01:52:50|200494.1|200365.4|200497.8|200369.3|200519.8|200394.8|200494.1|200365.4|23
1730425980000|2024-11-01 01:53:00|200523.6|200398.6|200527.6|200398.7|200538.5|200413.5|200499.8|200371|22
1730425990000|2024-11-01 01:53:10|200549.9|200424.9|200525.6|200400.6|200549.9|200424.9|200522.5|200394.5|28
1730426000000|2024-11-01 01:53:20|200524.6|200399.6|200523.1|200398.1|200532.2|200407.2|200520.3|200395.3|27
1730426010000|2024-11-01 01:53:30|200529|200404|200515.9|200390.9|200531.3|200406.3|200511.2|200386.2|14
1730426020000|2024-11-01 01:53:40|200516|200391|200519.2|200394.2|200521.6|200396.6|200513|200388|24
1730426030000|2024-11-01 01:53:50|200514.8|200389.8|200520.6|200395.6|200526.2|200401.2|200514.4|200389.4|26
1730426040000|2024-11-01 01:54:00|200520|200395|200535.1|200410.1|200535.1|200410.1|200516|200391|30
1730426050000|2024-11-01 01:54:10|200526.2|200401.2|200522|200397|200531.8|200406.8|200521.4|200396.4|18
1730426060000|2024-11-01 01:54:20|200525|200400|200523.3|200398.3|200533.8|200408.8|200521.6|200396.6|27
1730426070000|2024-11-01 01:54:30|200560.7|200362.3|200522.4|200397.4|200561.3|200407.6|200520.2|200359.7|23
1730426080000|2024-11-01 01:54:40|200522.7|200397.7|200522.7|200397.7|200528.6|200403.6|200522.7|200397.7|6
1730426090000|2024-11-01 01:54:50|200523.2|200398.2|200523.9|200398.9|200523.9|200398.9|200523.2|200398.2|4
1730426100000|2024-11-01 01:55:00|200533.6|200408.6|200531.3|200406.3|200540.2|200415.2|200524.3|200399.3|31
1730426110000|2024-11-01 01:55:10|200530.5|200405.5|200530.8|200405.8|200530.8|200405.8|200528.4|200403.4|5
1730426120000|2024-11-01 01:55:20|200530.3|200405.3|200542.4|200417.4|200544.4|200419.4|200529.8|200404.8|26
1730426130000|2024-11-01 01:55:30|200543.9|200418.9|200575.3|200450.3|200605.2|200480.2|200536.4|200411.4|21
1730426140000|2024-11-01 01:55:40|200574.8|200449.8|200598.8|200473.8|200601.3|200476.3|200560.5|200435.5|10
1730426150000|2024-11-01 01:55:50|200599.3|200474.3|200608.1|200483.1|200616.1|200491.1|200598.1|200473.1|12
1730426160000|2024-11-01 01:56:00|200607.6|200482.6|200606.1|200481.1|200618.2|200493.2|200596|200471|12
1730426170000|2024-11-01 01:56:10|200605.6|200480.6|200583.5|200458.5|200606.3|200481.3|200580|200455|30
1730426180000|2024-11-01 01:56:20|200584.9|200459.9|200605.8|200480.8|200606.7|200481.4|200581.5|200456.5|17
1730426190000|2024-11-01 01:56:30|200607.4|200482.4|200590.3|200465.3|200608.2|200483.2|200583.7|200458.7|22
1730426200000|2024-11-01 01:56:40|200584.8|200459.8|200580.4|200455.4|200601|200471.4|200579|200451.3|34
1730426210000|2024-11-01 01:56:50|200580.6|200455.6|200581.1|200456.1|200583.6|200458.6|200571|200446|15
1730426220000|2024-11-01 01:57:00|200580.7|200455.7|200593.9|200468.9|200601.9|200476.9|200569.9|200444.9|19
1730426230000|2024-11-01 01:57:10|200592|200467|200599.2|200474.2|200602.4|200477.4|200572.6|200447.6|15
1730426240000|2024-11-01 01:57:20|200599.1|200474.1|200586.1|200461.1|200599.1|200474.1|200577.6|200452.6|22
1730426250000|2024-11-01 01:57:30|200585.2|200460.2|200581.6|200456.6|200604.6|200479.6|200574.7|200449.7|27
1730426260000|2024-11-01 01:57:40|200580.9|200455.9|200588.8|200463.8|200604.3|200479.3|200575.3|200450.3|24
1730426270000|2024-11-01 01:57:50|200569.1|200444.1|200584.5|200459.5|200601.6|200476.6|200569.1|200444.1|24
1730426280000|2024-11-01 01:58:00|200591.5|200466.5|200609.3|200484.3|200614.3|200489.3|200591.5|200466.5|11
1730426290000|2024-11-01 01:58:10|200610.1|200485.1|200611.4|200486.4|200617.8|200492.8|200598.1|200473.1|19
1730426300000|2024-11-01 01:58:20|200608.9|200483.9|200599.3|200474.3|200617.4|200492.4|200596.9|200471.9|28
1730426310000|2024-11-01 01:58:30|200599.6|200474.6|200614.9|200489.9|200626.1|200501.1|200599.6|200474.6|19
1730426320000|2024-11-01 01:58:40|200614.4|200489.4|200617.7|200492.7|200617.7|200492.7|200604|200479|10
1730426330000|2024-11-01 01:58:50|200617.8|200492.8|200605.3|200480.3|200629.4|200504.4|200603.2|200478.2|13
1730426340000|2024-11-01 01:59:00|200613.6|200488.6|200617.2|200492.2|200627.5|200502.5|200603.9|200478.9|24
1730426350000|2024-11-01 01:59:10|200617.4|200492.4|200629.3|200504.3|200629.3|200504.3|200611.4|200486.4|15
1730426360000|2024-11-01 01:59:20|200626.7|200501.7|200606.8|200481.8|200626.7|200501.7|200599.2|200474.2|18
1730426370000|2024-11-01 01:59:30|200607|200482|200610.1|200485.1|200610.1|200485.1|200605.7|200480.7|10
1730426380000|2024-11-01 01:59:40|200609.8|200484.8|200605.7|200480.7|200609.8|200484.8|200605.6|200480.6|10
1730426390000|2024-11-01 01:59:50|200606.1|200481.1|200606.8|200481.8|200613.5|200488.5|200606.1|200481.1|7
1730426400000|2024-11-01 02:00:00|200607.8|200482.8|200612.4|200487.4|200619.3|200494.3|200607.8|200482.8|16
1730426410000|2024-11-01 02:00:10|200612.1|200487.1|200617|200492|200618.2|200493.2|200601.5|200476.5|11
1730426420000|2024-11-01 02:00:20|200617.5|200492.5|200617.6|200492.6|200633.1|200508.1|200609|200484|16
1730426430000|2024-11-01 02:00:30|200620.5|200495.5|200618.2|200493.2|200621.1|200496.1|200615|200490|12
1730426440000|2024-11-01 02:00:40|200617.7|200492.7|200619.5|200494.5|200619.5|200494.5|200617|200492|5
1730426450000|2024-11-01 02:00:50|200619.7|200494.7|200620.9|200495.9|200621.1|200496.1|200604.5|200479.5|8
1730426460000|2024-11-01 02:01:00|200593.9|200468.9|200616|200491|200616|200491|200593.9|200468.9|16
1730426470000|2024-11-01 02:01:10|200613.6|200488.6|200631.6|200506.6|200636.5|200511.5|200611.8|200486.8|18
1730426480000|2024-11-01 02:01:20|200634.7|200509.7|200637.2|200512.2|200638|200513|200624.4|200499.4|16
1730426490000|2024-11-01 02:01:30|200636.7|200511.7|200639.3|200514.3|200639.8|200514.8|200636.7|200511.7|6
1730426500000|2024-11-01 02:01:40|200639.6|200514.6|200639.1|200514.1|200643.1|200518.1|200629.9|200504.9|8
1730426510000|2024-11-01 02:01:50|200639.6|200514.6|200641.6|200516.6|200642.1|200517.1|200639.3|200514.3|6
1730426520000|2024-11-01 02:02:00|200642.1|200517.1|200642.1|200517.1|200642.1|200517.1|200642.1|200517.1|1
1730426530000|2024-11-01 02:02:10|200636.7|200511.7|200639.9|200514.9|200639.9|200514.9|200635.3|200510.3|13
1730426540000|2024-11-01 02:02:20|200638.6|200513.6|200637.8|200512.8|200641.4|200516.4|200637.8|200512.8|5
1730426550000|2024-11-01 02:02:30|200637.4|200512.4|200611.6|200486.6|200637.4|200512.4|200600.6|200475.6|16
1730426560000|2024-11-01 02:02:40|200612|200487|200610.8|200485.8|200612.1|200487.1|200607.5|200482.5|7
1730426570000|2024-11-01 02:02:50|200611.2|200486.2|200610.1|200485.1|200611.2|200486.2|200609.2|200484.2|6
1730426580000|2024-11-01 02:03:00|200613|200488|200612.8|200487.8|200613.1|200488.1|200609.3|200484.3|9
1730426590000|2024-11-01 02:03:10|200609.9|200484.9|200606.5|200481.5|200615.5|200490.5|200606.5|200481.5|14
1730426600000|2024-11-01 02:03:20|200610.1|200485.1|200606|200481|200610.3|200485.3|200605.5|200480.5|12
1730426610000|2024-11-01 02:03:30|200605.8|200480.8|200554.4|200429.4|200605.8|200480.8|200547|200422|22
1730426620000|2024-11-01 02:03:40|200554|200429|200570|200445|200576.6|200451.6|200550.5|200425.5|17
1730426630000|2024-11-01 02:03:50|200569.7|200444.7|200580.9|200455.9|200582|200457|200569.7|200444.7|17
1730426640000|2024-11-01 02:04:00|200581.1|200456.1|200578.1|200453.1|200586.2|200461.2|200577.2|200452.2|9
1730426650000|2024-11-01 02:04:10|200580.2|200455.2|200598|200473|200599.3|200474.3|200578.3|200453.3|26
1730426660000|2024-11-01 02:04:20|200598.5|200473.5|200604.5|200479.5|200612.4|200487.4|200595.5|200470.5|14
1730426670000|2024-11-01 02:04:30|200612.5|200487.5|200604.2|200479.2|200612.5|200487.5|200602.2|200477.2|9
1730426690000|2024-11-01 02:04:50|200603.9|200478.9|200603.6|200478.6|200610.4|200485.4|200600.2|200475.2|14
1730426700000|2024-11-01 02:05:00|200602.7|200477.7|200596.9|200471.9|200605.3|200480.3|200592.1|200467.1|20
1730426710000|2024-11-01 02:05:10|200595.2|200470.2|200596.9|200471.9|200602|200477|200595|200470|15
1730426720000|2024-11-01 02:05:20|200595.7|200470.7|200597.3|200472.3|200599.6|200474.6|200592.9|200467.9|21
1730426730000|2024-11-01 02:05:30|200597.2|200472.2|200593.5|200468.5|200603.7|200478.7|200592.8|200467.8|14
1730426740000|2024-11-01 02:05:40|200595.3|200470.3|200604|200479|200608.2|200483.2|200594.6|200469.6|16
1730426750000|2024-11-01 02:05:50|200601|200476|200601.6|200476.6|200612.2|200487.2|200597|200472|15
1730426760000|2024-11-01 02:06:00|200601|200476|200597.2|200472.2|200607.9|200482.9|200592.9|200467.9|24
1730426770000|2024-11-01 02:06:10|200594.5|200469.5|200593|200468|200603.2|200478.2|200591.5|200466.5|23
1730426780000|2024-11-01 02:06:20|200592.7|200467.7|200590.2|200465.2|200592.7|200467.7|200589.6|200464.6|6
1730426790000|2024-11-01 02:06:30|200589.7|200464.7|200587.7|200405.7|200590.3|200464.7|200537.7|200397|20
1730426800000|2024-11-01 02:06:40|200555.9|200430.9|200581.6|200456.6|200594.6|200469.6|200549.1|200398|31
1730426810000|2024-11-01 02:06:50|200581.8|200456.8|200567.2|200442.2|200581.8|200456.8|200555.8|200430.8|17
1730426820000|2024-11-01 02:07:00|200562.2|200437.2|200563.6|200438.6|200565.2|200440.2|200560.6|200435.6|11
1730426830000|2024-11-01 02:07:10|200564.4|200439.4|200564.7|200439.7|200568.5|200443.5|200561.1|200436.1|16
1730426840000|2024-11-01 02:07:20|200564.8|200439.8|200564.2|200439.2|200565.2|200440.2|200559.6|200434.6|14
1730426850000|2024-11-01 02:07:30|200560.5|200435.5|200559.7|200434.7|200566.3|200441.3|200557.1|200432.1|11
1730426860000|2024-11-01 02:07:40|200559.8|200434.8|200554.8|200429.8|200570.3|200445.3|200550.1|200425.1|26
1730426870000|2024-11-01 02:07:50|200555|200430|200528.6|200403.6|200558.2|200433.2|200521.3|200396.3|36
1730426880000|2024-11-01 02:08:00|200527|200402|200556.7|200378.7|200560.7|200405.8|200523.3|200376|37
1730426890000|2024-11-01 02:08:10|200529.5|200404.5|200539.7|200391.1|200541.3|200406.9|200524.6|200386.7|40
1730426900000|2024-11-01 02:08:20|200538.7|200390.1|200540.5|200391.6|200544.9|200396.4|200538.3|200389.7|15
1730426910000|2024-11-01 02:08:30|200545.3|200397.4|200537.4|200393.8|200545.3|200399.2|200536.4|200391.1|25
1730426920000|2024-11-01 02:08:40|200536.1|200392.5|200537.3|200394.3|200546.2|200402.6|200536.1|200392.5|12
1730426940000|2024-11-01 02:09:00|200536.7|200393.9|200538.5|200401.9|200543.4|200404.1|200536.6|200393.9|7
1730426950000|2024-11-01 02:09:10|200538.9|200402.3|200538.9|200402.6|200538.9|200402.6|200538.9|200402.3|2
1730426960000|2024-11-01 02:09:20|200537.9|200401.6|200538.2|200401.6|200538.2|200401.6|200537.5|200401.3|3
1730426970000|2024-11-01 02:09:30|200532.5|200397.5|200529.7|200401.9|200537.2|200407.1|200526.9|200396.5|16
1730426980000|2024-11-01 02:09:40|200533.5|200406.2|200540.2|200399.3|200543.3|200412.3|200531.1|200389.3|20
1730426990000|2024-11-01 02:09:50|200539.9|200398.9|200535.1|200395.7|200540.2|200399.3|200535.1|200395.7|3
1730427000000|2024-11-01 02:10:00|200539.5|200400.3|200530.1|200405.1|200543.5|200413.4|200522.3|200396.2|35
1730427010000|2024-11-01 02:10:10|200530.4|200405.4|200557|200385.7|200559|200414.3|200526.6|200379.7|35
1730427020000|2024-11-01 02:10:20|200557.7|200379.7|200535.1|200410.1|200566.3|200415.4|200527.3|200379.7|39
1730427030000|2024-11-01 02:10:30|200539.8|200414.8|200562.3|200410.1|200585.3|200417.4|200534.5|200381.7|29
1730427040000|2024-11-01 02:10:40|200562.9|200409.7|200578.9|200425.1|200579.2|200425.1|200562.9|200408.7|8
1730427050000|2024-11-01 02:10:50|200578.5|200422.7|200570.9|200437.3|200578.5|200437.3|200568.1|200420.1|20
1730427060000|2024-11-01 02:11:00|200571.5|200437.9|200584.7|200434.8|200599.7|200449.7|200571|200424.7|22
1730427070000|2024-11-01 02:11:10|200583.4|200435.1|200582.5|200438.5|200583.7|200438.5|200582.4|200434.1|8
1730427080000|2024-11-01 02:11:20|200582.9|200438.9|200583.2|200439.2|200583.2|200439.2|200582.9|200438.9|2
1730427090000|2024-11-01 02:11:30|200589.1|200445.6|200596.9|200446.9|200606.7|200457.5|200586.8|200440.6|16
1730427100000|2024-11-01 02:11:40|200590.5|200440.5|200581.8|200431|200597.1|200451.5|200581.8|200431|12
1730427110000|2024-11-01 02:11:50|200581.1|200431.7|200579.8|200432.7|200581.1|200432.7|200579.5|200431.7|7
1730427120000|2024-11-01 02:12:00|200579.1|200433|200585.1|200440|200585.8|200440|200579.1|200433|7
1730427130000|2024-11-01 02:12:10|200585.5|200440.3|200589.3|200451|200589.3|200451|200584.5|200440|8
1730427140000|2024-11-01 02:12:20|200590.3|200452|200590.1|200448.1|200590.7|200453.4|200584.6|200448.1|14
1730427150000|2024-11-01 02:12:30|200589.8|200447.7|200590.8|200447.1|200590.8|200447.7|200589.8|200447.1|6
1730427160000|2024-11-01 02:12:40|200591.1|200447.7|200571|200446|200591.8|200452.1|200570.6|200430.2|20
1730427170000|2024-11-01 02:12:50|200571.2|200446.2|200587.7|200462.7|200591.2|200466.2|200571.2|200446.2|8
1730427180000|2024-11-01 02:13:00|200593.7|200468.7|200586.1|200461.1|200595.7|200470.7|200582|200457|12
1730427190000|2024-11-01 02:13:10|200586|200461|200590.4|200465.4|200607.7|200482.7|200586|200461|22
1730427200000|2024-11-01 02:13:20|200593.4|200468.4|200593.6|200468.6|200593.8|200468.8|200593.2|200468.2|4
1730427210000|2024-11-01 02:13:30|200592.9|200467.9|200592.2|200467.2|200592.9|200467.9|200587.2|200462.2|9
1730427220000|2024-11-01 02:13:40|200592.5|200467.5|200590.8|200465.8|200592.5|200467.5|200590.8|200465.8|4
1730427230000|2024-11-01 02:13:50|200593.8|200468.8|200590.8|200465.8|200606.8|200481.8|200585.7|200460.7|8
1730427240000|2024-11-01 02:14:00|200591.4|200466.4|200561|200433.8|200616.2|200491.2|200559.7|200433.8|17
1730427250000|2024-11-01 02:14:10|200561.3|200434.1|200557.6|200432.6|200565|200440|200554.4|200427.5|11
1730427260000|2024-11-01 02:14:20|200557.3|200432.3|200530.4|200405.4|200557.3|200432.3|200530.4|200405.4|11
1730427270000|2024-11-01 02:14:30|200535.4|200410.4|200534.6|200409.6|200543.5|200418.5|200533.7|200408.7|9
1730427280000|2024-11-01 02:14:40|200533.8|200408.8|200525.7|200400.7|200537.2|200412.2|200523.9|200398.9|26
1730427290000|2024-11-01 02:14:50|200529.8|200404.8|200529.3|200404.3|200535.1|200410.1|200528.9|200403.9|14
1730427300000|2024-11-01 02:15:00|200529.1|200404.1|200530.3|200405.3|200534|200409|200526.7|200401.7|29
1730427310000|2024-11-01 02:15:10|200530.5|200405.5|200538.9|200389.7|200539.9|200407.3|200527|200389.7|11
1730427320000|2024-11-01 02:15:20|200545.4|200396.1|200524.3|200399.3|200547.1|200405.8|200522.8|200396.1|16
1730427330000|2024-11-01 02:15:30|200528.5|200403.5|200531.3|200406.3|200533.1|200408.1|200526.2|200401.2|11
1730427340000|2024-11-01 02:15:40|200530.6|200405.6|200529.1|200404.1|200533.4|200408.4|200529.1|200404.1|7
1730427350000|2024-11-01 02:15:50|200528.6|200403.6|200531.5|200406.5|200534.1|200409.1|200527|200402|17
1730427360000|2024-11-01 02:16:00|200535.8|200410.8|200526.2|200401.2|200535.8|200410.8|200523.3|200398.3|17
1730427370000|2024-11-01 02:16:10|200526.5|200401.5|200529.2|200404.2|200531.4|200406.4|200524.8|200399.8|14
1730427380000|2024-11-01 02:16:20|200529|200404|200525.6|200400.6|200530.8|200405.8|200524.8|200399.8|16
1730427390000|2024-11-01 02:16:30|200526|200401|200527.5|200402.5|200531.1|200406.1|200523.2|200398.2|15
1730427400000|2024-11-01 02:16:40|200528.4|200403.4|200533.2|200408.2|200534.9|200409.9|200524.5|200399.5|36
1730427410000|2024-11-01 02:16:50|200529.7|200404.7|200530.8|200405.8|200531|200406|200523.8|200398.8|40
1730427420000|2024-11-01 02:17:00|200526|200401|200556.7|200385.3|200558.3|200412.7|200524.2|200378.3|40
1730427430000|2024-11-01 02:17:10|200557.3|200379.3|200526.8|200401.8|200558.7|200408.7|200524.9|200378.3|40
1730427440000|2024-11-01 02:17:20|200529.8|200404.8|200555.3|200377.3|200559|200406.5|200523.1|200377.3|38
1730427450000|2024-11-01 02:17:30|200557.7|200379.7|200485.5|200360.5|200558|200406.2|200483.4|200358.4|26
1730427460000|2024-11-01 02:17:40|200489.6|200364.6|200497|200369.4|200499.4|200374.4|200487.4|200362.4|22
1730427470000|2024-11-01 02:17:50|200494.3|200369.1|200511|200386|200511|200386|200494.3|200366.3|10
1730427480000|2024-11-01 02:18:00|200510.8|200385.8|200495.1|200363.8|200511.3|200386.3|200491.6|200360.3|9
1730427490000|2024-11-01 02:18:10|200509|200384|200509.4|200384.4|200509.4|200384.4|200509|200384|3
1730427500000|2024-11-01 02:18:20|200495.5|200363.5|200553.7|200330|200555.3|200392.4|200491.9|200317.3|24
1730427510000|2024-11-01 02:18:30|200555|200318|200449.2|200399.2|200555|200399.2|200449.2|200317|17
1730427520000|2024-11-01 02:18:40|200453.4|200403.4|200485.6|200360.6|200520|200408.5|200446.4|200330|28
1730427530000|2024-11-01 02:18:50|200485.5|200360.5|200485.1|200360.1|200485.9|200360.9|200485.1|200360.1|7
1730427540000|2024-11-01 02:19:00|200484.8|200359.8|200519|200331|200520|200366.3|200483.4|200329|26
1730427550000|2024-11-01 02:19:10|200520.7|200332.3|200482.7|200357.7|200520.7|200367.2|200482.7|200328.3|33
1730427560000|2024-11-01 02:19:20|200489.1|200364.1|200518|200331.3|200521.3|200367.2|200483.5|200330|29
1730427570000|2024-11-01 02:19:30|200483.9|200358.9|200519.7|200331.7|200520.3|200366.9|200483.5|200329.7|21
1730427580000|2024-11-01 02:19:40|200488.2|200363.2|200487.2|200362.2|200519.7|200378.2|200483.4|200330|34
1730427590000|2024-11-01 02:19:50|200486.3|200361.3|200486.4|200361.4|200518.3|200364.9|200484.4|200329.3|24
1730427600000|2024-11-01 02:20:00|200486.5|200361.5|200486.6|200361.6|200486.6|200361.6|200486.1|200361.1|4
1730427610000|2024-11-01 02:20:10|200486.2|200361.2|200481.3|200356.3|200496.2|200371.2|200481.3|200356.3|22
1730427620000|2024-11-01 02:20:20|200496.9|200371.9|200481.3|200356.3|200504.8|200379.8|200479.9|200354.9|30
1730427630000|2024-11-01 02:20:30|200484|200359|200483.9|200358.9|200485|200360|200483.7|200358.7|10
1730427640000|2024-11-01 02:20:40|200484|200359|200484|200359|200484|200359|200483.7|200358.7|3
1730427650000|2024-11-01 02:20:50|200484.4|200359.4|200483.4|200358.4|200498.9|200373.9|200483.4|200358.4|6
1730427660000|2024-11-01 02:21:00|200528|200304|200529|200304|200530|200305|200527|200303|5
1730427670000|2024-11-01 02:21:10|200479.2|200354.2|200482.5|200357.5|200492.8|200367.8|200477.6|200352.6|19
1730427680000|2024-11-01 02:21:20|200482.6|200357.6|200482.3|200357.3|200482.6|200357.6|200482.1|200357.1|3
1730427690000|2024-11-01 02:21:30|200482.1|200357.1|200482.1|200357.1|200482.1|200357.1|200482.1|200357.1|1
1730427700000|2024-11-01 02:21:40|200482.3|200357.3|200482.5|200357.5|200483|200358|200482.3|200357.3|4
1730427710000|2024-11-01 02:21:50|200532|200307|200531|200306|200532|200307|200529|200305|4
1730427720000|2024-11-01 02:22:00|200530|200307|200489.8|200364.8|200531|200366.4|200485.5|200307|12
1730427730000|2024-11-01 02:22:10|200489.5|200364.5|200491.5|200366.5|200496.3|200371.3|200485.1|200360.1|13
1730427740000|2024-11-01 02:22:20|200488|200363|200483|200358|200506.6|200381.6|200477|200352|27
1730427750000|2024-11-01 02:22:30|200482.8|200357.8|200483.9|200358.9|200483.9|200358.9|200482.8|200357.8|5
1730427760000|2024-11-01 02:22:40|200483.5|200358.5|200483.1|200358.1|200483.5|200358.5|200483.1|200358.1|2
1730427770000|2024-11-01 02:22:50|200482.8|200357.8|200463.8|200338.8|200482.9|200357.9|200449|200324|15
1730427780000|2024-11-01 02:23:00|200453.5|200328.5|200468.8|200343.8|200471.6|200346.6|200450.8|200325.8|24
1730427790000|2024-11-01 02:23:10|200464.6|200339.6|200448.6|200323.6|200470.2|200345.2|200448.6|200323.6|10
1730427800000|2024-11-01 02:23:20|200456.6|200331.6|200441.7|200316.7|200472.5|200347.5|200441.7|200316.7|34
1730427810000|2024-11-01 02:23:30|200444|200319|200447.9|200322.9|200454.5|200329.5|200443.5|200318.5|8
1730427820000|2024-11-01 02:23:40|200455.3|200330.3|200420.4|200295.4|200455.3|200345.3|200395.3|200294.8|19
1730427830000|2024-11-01 02:23:50|200399.8|200349.8|200439|200314|200445.5|200366.4|200398.2|200313.2|16
1730427840000|2024-11-01 02:24:00|200438.6|200313.6|200437.1|200312.1|200447.5|200322.5|200435|200310|25
1730427850000|2024-11-01 02:24:10|200443.7|200318.7|200438.6|200313.6|200447.6|200322.6|200434.5|200309.5|27
1730427860000|2024-11-01 02:24:20|200435|200310|200439|200314|200439.3|200314.3|200435|200310|6
1730427870000|2024-11-01 02:24:30|200438.4|200313.4|200433.6|200308.6|200446.7|200321.7|200433.4|200308.4|19
1730427880000|2024-11-01 02:24:40|200433.2|200308.2|200434.2|200309.2|200463.2|200338.2|200433.2|200308.2|11
1730427890000|2024-11-01 02:24:50|200437.2|200312.2|200437|200312|200443.3|200318.3|200432.4|200307.4|34
1730427900000|2024-11-01 02:25:00|200435.3|200310.3|200436.2|200311.2|200447.1|200322.1|200431.3|200306.3|23
1730427910000|2024-11-01 02:25:10|200436.4|200311.4|200437.1|200312.1|200444|200319|200432.5|200307.5|14
1730427920000|2024-11-01 02:25:20|200436.8|200311.8|200437.3|200312.3|200437.3|200312.3|200436.8|200311.8|3
1730427930000|2024-11-01 02:25:30|200437.4|200312.4|200436.4|200311.4|200437.4|200312.4|200436.4|200311.4|3
1730427940000|2024-11-01 02:25:40|200436.8|200311.8|200486|200261|200486|200312.3|200436.8|200261|5
1730427950000|2024-11-01 02:25:50|200485|200260|200485|200260|200485|200260|200485|200260|1
1730427960000|2024-11-01 02:26:00|200486|200261|200446|200321|200486|200321.5|200434|200261|8
1730427970000|2024-11-01 02:26:10|200450.2|200325.2|200438|200313|200466.2|200341.2|200437|200312|24
1730427980000|2024-11-01 02:26:20|200437.8|200312.8|200437.7|200312.7|200438|200313|200437.7|200312.7|4
1730427990000|2024-11-01 02:26:30|200437.8|200312.8|200437.8|200312.8|200437.8|200312.8|200437.8|200312.8|1
1730428000000|2024-11-01 02:26:40|200437.7|200312.7|200481|200266|200482|200312.7|200437.7|200266|3
1730428010000|2024-11-01 02:26:50|200482|200267|200460.5|200335.5|200482|200335.5|200448.7|200267|13
1730428020000|2024-11-01 02:27:00|200452.5|200327.5|200472.5|200347.5|200480|200355|200452.5|200327.5|21
1730428030000|2024-11-01 02:27:10|200472|200347|200475.8|200350.8|200478.4|200353.4|200471.8|200346.8|12
1730428040000|2024-11-01 02:27:20|200476.1|200351.1|200478|200353|200484.5|200359.5|200473.1|200348.1|10
1730428050000|2024-11-01 02:27:30|200478.1|200353.1|200478|200353|200478.1|200353.1|200477.8|200352.8|3
1730428060000|2024-11-01 02:27:40|200476.8|200351.8|200477.3|200352.3|200485.3|200360.3|200475.1|200350.1|13
1730428070000|2024-11-01 02:27:50|200480.8|200355.8|200479.1|200354.1|200484|200359|200478.4|200353.4|6
1730428080000|2024-11-01 02:28:00|200482.4|200357.4|200484.2|200359.2|200488.5|200363.5|200474.6|200349.6|19
1730428090000|2024-11-01 02:28:10|200479.9|200354.9|200475.8|200350.8|200479.9|200354.9|200475.5|200350.5|9
1730428100000|2024-11-01 02:28:20|200475.5|200350.5|200476.8|200351.8|200476.8|200351.8|200475.4|200350.4|4
1730428110000|2024-11-01 02:28:30|200477.2|200352.2|200476.5|200351.5|200477.2|200352.2|200476.5|200351.5|2
1730428120000|2024-11-01 02:28:40|200533|200294|200479.8|200354.8|200533|200363.8|200478.4|200294|12
1730428130000|2024-11-01 02:28:50|200480.2|200355.2|200479.8|200354.8|200480.2|200355.2|200479.8|200354.8|2
1730428140000|2024-11-01 02:29:00|200479.2|200354.2|200473.4|200348.4|200479.2|200354.2|200472.9|200347.9|12
1730428150000|2024-11-01 02:29:10|200478.4|200353.4|200473.9|200348.9|200485.5|200360.5|200470.5|200345.5|11
1730428160000|2024-11-01 02:29:20|200473.7|200348.7|200476.8|200351.8|200484.2|200359.2|200473.7|200348.7|11
1730428170000|2024-11-01 02:29:30|200477.3|200352.3|200477.3|200352.3|200477.3|200352.3|200477.3|200352.3|1
1730428180000|2024-11-01 02:29:40|200476.7|200351.7|200476.7|200351.7|200476.7|200351.7|200476.7|200351.7|1
1730428190000|2024-11-01 02:29:50|200473.5|200348.5|200469.9|200344.9|200473.5|200348.5|200464.7|200339.7|8
1730428200000|2024-11-01 02:30:00|200470.7|200345.7|200476.2|200351.2|200482.2|200357.2|200469.4|200344.4|17
1730428210000|2024-11-01 02:30:10|200480.8|200355.8|200481|200356|200481|200356|200480.8|200355.8|2
1730428220000|2024-11-01 02:30:20|200486|200361|200479.7|200354.7|200490.5|200365.5|200479.7|200354.7|15
1730428230000|2024-11-01 02:30:30|200480|200355|200483.3|200358.3|200488.5|200363.5|200478.6|200353.6|7
1730428240000|2024-11-01 02:30:40|200484|200359|200484.5|200359.5|200484.5|200359.5|200484|200359|5
1730428250000|2024-11-01 02:30:50|200484.3|200359.3|200483.9|200358.9|200484.3|200359.3|200483.9|200358.9|2
1730428260000|2024-11-01 02:31:00|200484.5|200359.5|200483.2|200358.2|200489.4|200364.4|200483.2|200358.2|6
1730428270000|2024-11-01 02:31:10|200483.7|200358.7|200483.2|200358.2|200483.7|200358.7|200483.2|200358.2|2
1730428280000|2024-11-01 02:31:20|200482.9|200357.9|200483.7|200358.7|200483.7|200358.7|200482.9|200357.9|2
1730428290000|2024-11-01 02:31:30|200483.5|200358.5|200483.5|200358.5|200483.5|200358.5|200483.5|200358.5|1
1730428300000|2024-11-01 02:31:40|200533|200309|200533|200309|200533|200309|200533|200309|1
1730428310000|2024-11-01 02:31:50|200484.3|200359.3|200484.3|200359.3|200484.3|200359.3|200484.3|200359.3|1
1730428320000|2024-11-01 02:32:00|200487.7|200362.7|200486.7|200361.7|200493.6|200368.6|200481.6|200356.6|16
1730428330000|2024-11-01 02:32:10|200489.6|200364.6|200493|200368|200499.4|200374.4|200485.3|200360.3|16
1730428340000|2024-11-01 02:32:20|200493.5|200368.5|200486.7|200361.7|200496.5|200371.5|200486.3|200361.3|18
1730428350000|2024-11-01 02:32:30|200493.5|200368.5|200490.1|200365.1|200496|200371|200490.1|200365.1|7
1730428360000|2024-11-01 02:32:40|200489.9|200364.9|200489.9|200364.9|200489.9|200364.9|200489.9|200364.9|1
1730428370000|2024-11-01 02:32:50|200490.2|200365.2|200490.2|200365.2|200490.2|200365.2|200490.2|200365.2|1
1730428380000|2024-11-01 02:33:00|200536|200321|200534|200320|200536|200321|200534|200320|2
1730428390000|2024-11-01 02:33:10|200536|200321|200536|200321|200536|200321|200536|200321|1
1730428400000|2024-11-01 02:33:20|200495|200370|200485.7|200360.7|200495.5|200370.5|200483.7|200358.7|21
1730428410000|2024-11-01 02:33:30|200489.9|200364.9|200491.4|200366.4|200500.6|200375.6|200486.1|200361.1|13
1730428420000|2024-11-01 02:33:40|200491.2|200366.2|200495|200370|200504.8|200379.8|200485.5|200360.5|18
1730428430000|2024-11-01 02:33:50|200494.7|200369.7|200497.4|200372.4|200502.5|200377.5|200494.7|200369.7|7
1730428440000|2024-11-01 02:34:00|200496.9|200371.9|200497.2|200372.2|200497.2|200372.2|200496.9|200371.9|2
1730428450000|2024-11-01 02:34:10|200497.6|200372.6|200497.6|200372.6|200497.6|200372.6|200497.6|200372.6|1
1730428460000|2024-11-01 02:34:20|200497|200372|200497|200372|200497|200372|200497|200372|1
1730428470000|2024-11-01 02:34:30|200542|200338|200497.4|200372.4|200542|200376.9|200487.9|200338|10
1730428480000|2024-11-01 02:34:40|200498.2|200373.2|200497|200372|200499.1|200374.1|200485.9|200360.9|24
1730428490000|2024-11-01 02:34:50|200493.8|200368.8|200495.9|200370.9|200498.7|200373.7|200489|200364|20
1730428500000|2024-11-01 02:35:00|200485|200360|200498|200373|200504.3|200379.3|200485|200360|39
1730428510000|2024-11-01 02:35:10|200492.1|200367.1|200496.1|200371.1|200498.1|200373.1|200485.5|200360.5|33
1730428520000|2024-11-01 02:35:20|200496.2|200371.2|200488|200363|200496.7|200371.7|200486.7|200361.7|25
1730428530000|2024-11-01 02:35:30|200491.1|200366.1|200493.7|200368.7|200499.3|200374.3|200488.4|200363.4|20
1730428540000|2024-11-01 02:35:40|200489.6|200364.6|200488.9|200363.9|200492.6|200367.6|200485.5|200360.5|11
1730428550000|2024-11-01 02:35:50|200489.7|200364.7|200489.7|200364.7|200489.7|200364.7|200489.7|200364.7|1
1730428560000|2024-11-01 02:36:00|200487.3|200362.3|200487.4|200362.4|200494.4|200369.4|200482.8|200357.8|20
1730428570000|2024-11-01 02:36:10|200495.1|200370.1|200485.9|200360.9|200497|200372|200485.9|200360.9|32
1730428580000|2024-11-01 02:36:20|200497.2|200372.2|200496.2|200371.2|200497.2|200372.2|200485.1|200360.1|25
1730428590000|2024-11-01 02:36:30|200496.3|200371.3|200492.1|200367.1|200500.3|200375.3|200488.5|200363.5|23
1730428600000|2024-11-01 02:36:40|200491.8|200366.8|200486.9|200361.9|200502.9|200377.9|200484|200359|30
1730428610000|2024-11-01 02:36:50|200493.9|200368.9|200499.9|200374.9|200499.9|200374.9|200482.5|200357.5|22
1730428620000|2024-11-01 02:37:00|200492|200367|200491|200366|200498.3|200373.3|200483.9|200358.9|20
1730428630000|2024-11-01 02:37:10|200490.9|200365.9|200490.7|200365.7|200490.9|200365.9|200490.7|200365.7|2
1730428640000|2024-11-01 02:37:20|200490.4|200365.4|200490.4|200365.4|200490.4|200365.4|200490.4|200365.4|1
1730428650000|2024-11-01 02:37:30|200490.9|200365.9|200531|200317|200531|200365.9|200490.9|200317|2
1730428660000|2024-11-01 02:37:40|200532|200316|200532|200317|200532|200317|200530|200316|3
1730428670000|2024-11-01 02:37:50|200531|200370.7|200493.6|200368.6|200531|200370.7|200486.2|200361.2|17
1730428680000|2024-11-01 02:38:00|200493.1|200368.1|200489.9|200364.9|200496.2|200371.2|200486|200361|18
1730428690000|2024-11-01 02:38:10|200485.6|200360.6|200488.2|200363.2|200500.3|200375.3|200485.3|200360.3|31
1730428700000|2024-11-01 02:38:20|200486.9|200361.9|200489.9|200364.9|200497.4|200372.4|200483.7|200358.7|32
1730428710000|2024-11-01 02:38:30|200487.5|200362.5|200492.4|200367.4|200499.2|200374.2|200482.5|200357.5|36
1730428720000|2024-11-01 02:38:40|200493.3|200368.3|200492.4|200367.4|200500.5|200375.5|200482.6|200357.6|25
1730428730000|2024-11-01 02:38:50|200489.8|200364.8|200486|200361|200494.8|200369.8|200484.4|200359.4|15
1730428740000|2024-11-01 02:39:00|200486.2|200361.2|200486.2|200361.2|200486.2|200361.2|200486|200361|3
1730428750000|2024-11-01 02:39:10|200485.7|200360.7|200485.7|200360.7|200485.7|200360.7|200485.7|200360.7|1
1730428760000|2024-11-01 02:39:20|200485.9|200360.9|200485.9|200360.9|200485.9|200360.9|200485.9|200360.9|1
1730428780000|2024-11-01 02:39:40|200532|200317|200532|200317|200532|200317|200532|200317|1
1730428790000|2024-11-01 02:39:50|200485.9|200360.9|200487.7|200362.7|200494.3|200369.3|200485.6|200360.6|9
1730428800000|2024-11-01 02:40:00|200484.4|200359.4|200490.4|200365.4|200501.7|200376.7|200483.5|200358.5|18
1730428810000|2024-11-01 02:40:10|200490.5|200365.5|200499.8|200374.8|200507.9|200382.9|200490.5|200365.5|20
1730428820000|2024-11-01 02:40:20|200494.3|200369.3|200495.3|200370.3|200507.7|200382.7|200488.4|200363.4|39
1730428830000|2024-11-01 02:40:30|200492.3|200367.3|200492.3|200367.3|200492.3|200367.3|200491.6|200366.6|8
1730428840000|2024-11-01 02:40:40|200492|200367|200492|200367|200492|200367|200492|200367|1
1730428860000|2024-11-01 02:41:00|200536|200322|200483.9|200358.9|200536|200369.7|200482.3|200322|15
1730428870000|2024-11-01 02:41:10|200484.2|200359.2|200483.9|200358.9|200484.2|200359.2|200483.9|200358.9|2
1730428890000|2024-11-01 02:41:30|200481.9|200356.9|200475|200350|200492.7|200367.7|200474.2|200349.2|15
1730428900000|2024-11-01 02:41:40|200474.8|200349.8|200475.5|200350.5|200475.7|200350.7|200474.8|200349.8|6
1730428910000|2024-11-01 02:41:50|200476|200351|200476|200351|200476.4|200351.4|200475.5|200350.5|4
1730428920000|2024-11-01 02:42:00|200532|200307|200532|200307|200532|200307|200530|200306|3
1730428930000|2024-11-01 02:42:10|200531||200532||200532||200531||2
1730428940000|2024-11-01 02:42:20|200530|200306|200532|200307|200532|200307|200530|200306|2
1730428950000|2024-11-01 02:42:30|200475.6|200350.6|200475.6|200350.6|200475.6|200350.6|200475.2|200350.2|3
1730428960000|2024-11-01 02:42:40|200475.2|200350.2|200475.2|200350.2|200475.6|200350.6|200475.2|200350.2|3
1730428970000|2024-11-01 02:42:50|200483.1|200358.1|200483.1|200358.1|200483.1|200358.1|200483.1|200358.1|1
1730428980000|2024-11-01 02:43:00|200483.6|200358.6|200483.2|200358.2|200483.6|200358.6|200483.2|200358.2|2
1730428990000|2024-11-01 02:43:10|200486.9|200361.9|200493.3|200368.3|200495.8|200370.8|200485.8|200360.8|13
1730429000000|2024-11-01 02:43:20|200489.6|200364.6|200477.5|200352.5|200494.7|200369.7|200477.2|200352.2|19
1730429010000|2024-11-01 02:43:30|200477.2|200352.2|200476.8|200351.8|200477.3|200352.3|200476.8|200351.8|4
1730429020000|2024-11-01 02:43:40|200477.5|200352.5|200477.7|200352.7|200477.7|200352.7|200477.5|200352.5|2
1730429030000|2024-11-01 02:43:50|200522|200298|200522|200298|200522|200298|200522|200298|1
1730429040000|2024-11-01 02:44:00|200523||200523||200523||200523||1
1730429050000|2024-11-01 02:44:10|200524|200299|200524|200299|200524|200299|200524|200299|1
1730429060000|2024-11-01 02:44:20|200479.6|200354.6|200487|200362|200499.7|200374.7|200479.6|200354.6|21
1730429070000|2024-11-01 02:44:30|200486.9|200361.9|200491.8|200366.8|200494.6|200369.6|200481.1|200356.1|26
1730429080000|2024-11-01 02:44:40|200486.4|200361.4|200518.3|200333|200518.3|200370.6|200482.1|200333|40
1730429090000|2024-11-01 02:44:50|200516.7|200338.3|200490.3|200365.3|200519.7|200369.7|200484.3|200332|33
1730429100000|2024-11-01 02:45:00|200484.2|200359.2|200481.1|200356.1|200492.8|200367.8|200475.8|200350.8|33
1730429110000|2024-11-01 02:45:10|200480.9|200355.9|200478.2|200353.2|200491.6|200366.6|200477.2|200352.2|15
1730429120000|2024-11-01 02:45:20|200477.9|200352.9|200477.9|200352.9|200477.9|200352.9|200477.9|200352.9|1
1730429140000|2024-11-01 02:45:40|200483.1|200358.1|200480.1|200355.1|200494.2|200369.2|200478.9|200353.9|37
1730429150000|2024-11-01 02:45:50|200485.7|200360.7|200476.7|200351.7|200494.2|200369.2|200475.4|200350.4|39
1730429160000|2024-11-01 02:46:00|200480.4|200355.4|200477.4|200352.4|200480.4|200355.4|200477.3|200352.3|3
1730429170000|2024-11-01 02:46:10|200477.6|200352.6|200477.1|200352.1|200477.6|200352.6|200477.1|200352.1|2
1730429180000|2024-11-01 02:46:20|200482.4|200357.4|200537.7|200412.7|200545.6|200420.6|200482.4|200357.4|32
1730429190000|2024-11-01 02:46:30|200536.4|200411.4|200537.2|200412.2|200541.8|200416.8|200536.2|200411.2|10
1730429200000|2024-11-01 02:46:40|200537.4|200412.4|200538.2|200413.2|200538.2|200413.2|200537.1|200412.1|4
1730429210000|2024-11-01 02:46:50|200537.9|200412.9|200532.4|200407.4|200542.6|200417.6|200515.6|200390.6|12
1730429220000|2024-11-01 02:47:00|200535.6|200410.6|200535|200410|200535.6|200410.6|200534.5|200409.5|5
1730429230000|2024-11-01 02:47:10|200534.8|200409.8|200530.5|200405.5|200538.3|200413.3|200527.7|200402.7|13
1730429240000|2024-11-01 02:47:20|200530.3|200405.3|200533.2|200408.2|200545.7|200420.7|200530.2|200405.2|14
1730429250000|2024-11-01 02:47:30|200529.4|200404.4|200538.7|200413.7|200540|200415|200526.1|200401.1|29
1730429260000|2024-11-01 02:47:40|200531.5|200406.5|200532.3|200407.3|200545.5|200420.5|200526.3|200401.3|11
1730429270000|2024-11-01 02:47:50|200532.5|200407.5|200532|200407|200532.5|200407.5|200532|200407|2
1730429280000|2024-11-01 02:48:00|200532.7|200407.7|200526.1|200401.1|200532.7|200407.7|200521.2|200396.2|15
1730429290000|2024-11-01 02:48:10|200530.8|200405.8|200529.4|200404.4|200531.9|200406.9|200524.6|200399.6|20
1730429300000|2024-11-01 02:48:20|200528.7|200403.7|200528.6|200403.6|200535.3|200410.3|200528.6|200403.6|3
1730429310000|2024-11-01 02:48:30|200529.1|200404.1|200529.4|200404.4|200529.4|200404.4|200528.6|200403.6|4
1730429320000|2024-11-01 02:48:40|200528.8|200403.8|200528.4|200403.4|200528.8|200403.8|200528|200403|4
1730429330000|2024-11-01 02:48:50|200528|200403|200528|200403|200528|200403|200528|200403|1
1730429340000|2024-11-01 02:49:00|200588|200354|200590|200355|200590|200355|200588|200354|4
1730429350000|2024-11-01 02:49:10|200585|200350|200522.2|200397.2|200585|200409|200521|200350|13
1730429370000|2024-11-01 02:49:30|200521.7|200396.7|200522.2|200397.2|200522.2|200397.2|200521.7|200396.7|3
1730429400000|2024-11-01 02:50:00|200581|200346|200524.4|200399.4|200582|200399.4|200524.4|200346|3
1730429410000|2024-11-01 02:50:10|200524|200399|200533.4|200408.4|200542.6|200417.6|200520.7|200395.7|28
1730429420000|2024-11-01 02:50:20|200532.1|200407.1|200532.6|200407.6|200542.8|200417.8|200524.1|200399.1|39
1730429430000|2024-11-01 02:50:30|200533.1|200408.1|200527.2|200402.2|200536|200411|200525.9|200400.9|13
1730429440000|2024-11-01 02:50:40|200533.6|200408.6|200523.4|200398.4|200533.6|200408.6|200520.2|200395.2|17
1730429450000|2024-11-01 02:50:50|200529.6|200404.6|200525.5|200400.5|200532.9|200407.9|200523|200398|8
1730429460000|2024-11-01 02:51:00|200526.5|200401.5|200536.4|200411.4|200540.2|200415.2|200526.5|200401.5|20
1730429470000|2024-11-01 02:51:10|200532.1|200407.1|200527.8|200402.8|200542.6|200417.6|200523.1|200398.1|29
1730429480000|2024-11-01 02:51:20|200527|200402|200528|200403|200540.4|200415.4|200524.9|200399.9|19
1730429490000|2024-11-01 02:51:30|200529.4|200404.4|200530.8|200405.8|200543.5|200418.5|200521.7|200396.7|25
1730429500000|2024-11-01 02:51:40|200524.1|200399.1|200521.2|200396.2|200532.1|200407.1|200518.2|200393.2|15
1730429510000|2024-11-01 02:51:50|200518.5|200393.5|200525.2|200400.2|200541.3|200416.3|200518.2|200393.2|15
1730429520000|2024-11-01 02:52:00|200522.9|200397.9|200516.7|200391.7|200536.6|200411.6|200516.7|200391.7|29
1730429530000|2024-11-01 02:52:10|200516.9|200391.9|200515.6|200390.6|200522.5|200397.5|200515.6|200390.6|3
1730429540000|2024-11-01 02:52:20|200522.5|200397.5|200518.3|200393.3|200527.6|200402.6|200517|200392|13
1730429550000|2024-11-01 02:52:30|200518.8|200393.8|200518.8|200393.8|200518.8|200393.8|200518.8|200393.8|1
1730429560000|2024-11-01 02:52:40|200525.7|200400.7|200519|200394|200525.7|200400.7|200519|200394|2
1730429570000|2024-11-01 02:52:50|200516.7|200391.7|200516.1|200391.1|200522.8|200397.8|200515.3|200390.3|6
1730429580000|2024-11-01 02:53:00|200518.9|200393.9|200502.2|200377.2|200519.1|200394.1|200502.1|200377.1|23
1730429590000|2024-11-01 02:53:10|200502.4|200377.4|200501.6|200376.6|200502.4|200377.4|200501.6|200376.6|4
1730429600000|2024-11-01 02:53:20|200502|200377|200507.1|200382.1|200512.1|200387.1|200499.3|200374.3|12
1730429610000|2024-11-01 02:53:30|200504.5|200379.5|200504.8|200379.8|200504.8|200379.8|200504.5|200379.5|2
1730429620000|2024-11-01 02:53:40|200504.5|200379.5|200504.5|200379.5|200504.5|200379.5|200504.5|200379.5|1
1730429630000|2024-11-01 02:53:50|200504.9|200379.9|200504.9|200379.9|200504.9|200379.9|200504.9|200379.9|1
1730429640000|2024-11-01 02:54:00|200554|200329|200509.1|200384.1|200554|200390.9|200495.3|200329|11
1730429650000|2024-11-01 02:54:10|200508.7|200383.7|200504.8|200379.8|200508.7|200383.7|200504.3|200379.3|5
1730429660000|2024-11-01 02:54:20|200504.5|200379.5|200504.8|200379.8|200504.8|200379.8|200504.5|200379.5|2
1730429670000|2024-11-01 02:54:30|200504.5|200379.5|200504.5|200379.5|200504.5|200379.5|200504.5|200379.5|1
1730429680000|2024-11-01 02:54:40|200552|200328|200552|200328|200552|200328|200552|200328|1
1730429690000|2024-11-01 02:54:50|200501.1|200376.1|200495.1|200370.1|200502.1|200377.1|200487.7|200362.7|7
1730429700000|2024-11-01 02:55:00|200496.5|200371.5|200497.2|200372.2|200503.3|200378.3|200491.4|200366.4|22
1730429710000|2024-11-01 02:55:10|200496.7|200371.7|200500.4|200375.4|200503.8|200378.8|200493.1|200368.1|22
1730429720000|2024-11-01 02:55:20|200500.2|200375.2|200500.4|200375.4|200500.4|200375.4|200500.2|200375.2|2
1730429730000|2024-11-01 02:55:30|200500.1|200375.1|200500.6|200375.6|200508.7|200383.7|200496.4|200371.4|13
1730429740000|2024-11-01 02:55:40|200500.3|200375.3|200501.2|200376.2|200504.4|200379.4|200497.8|200372.8|8
1730429750000|2024-11-01 02:55:50|200500.9|200375.9|200501.4|200376.4|200501.4|200376.4|200500.9|200375.9|2
1730429760000|2024-11-01 02:56:00|200500.9|200375.9|200501.5|200376.5|200501.8|200376.8|200500.9|200375.9|6
1730429770000|2024-11-01 02:56:10|200501|200376|200555|200321|200555|200376|200501|200321|2
1730429780000|2024-11-01 02:56:20|200504.9|200379.9|200503.4|200378.4|200508.8|200383.8|200492.1|200367.1|23
1730429790000|2024-11-01 02:56:30|200506.9|200381.9|200502.2|200377.2|200509.6|200384.6|200497.8|200372.8|15
1730429800000|2024-11-01 02:56:40|200502.8|200377.8|200498|200373|200508.5|200383.5|200490.3|200365.3|16
1730429810000|2024-11-01 02:56:50|200497.8|200372.8|200501.4|200376.4|200501.4|200376.4|200497.8|200372.8|4
1730429820000|2024-11-01 02:57:00|200509.3|200384.3|200507.5|200382.5|200511.5|200386.5|200499.9|200374.9|32
1730429830000|2024-11-01 02:57:10|200510.1|200385.1|200507.4|200382.4|200510.1|200385.1|200500.5|200375.5|7
1730429840000|2024-11-01 02:57:20|200503.5|200378.5|200507.2|200382.2|200509.7|200384.7|200497|200372|16
1730429850000|2024-11-01 02:57:30|200505.2|200380.2|200504.1|200379.1|200506.1|200381.1|200495.2|200370.2|20
1730429860000|2024-11-01 02:57:40|200501.9|200376.9|200502.5|200377.5|200508.9|200383.9|200495.4|200370.4|11
1730429870000|2024-11-01 02:57:50|200507.5|200382.5|200501.6|200376.6|200507.5|200382.5|200498.2|200373.2|14
1730429880000|2024-11-01 02:58:00|200501.1|200376.1|200501.4|200376.4|200501.8|200376.8|200501.1|200376.1|5
1730429890000|2024-11-01 02:58:10|200502.1|200377.1|200501.6|200376.6|200502.1|200377.1|200501.6|200376.6|2
1730429900000|2024-11-01 02:58:20|200501.4|200376.4|200501.4|200376.4|200501.4|200376.4|200501.4|200376.4|1
1730429910000|2024-11-01 02:58:30|200556|200322|200556|200322|200556|200322|200556|200322|1
1730429930000|2024-11-01 02:58:50|200555|200321|200505.4|200380.4|200555|200387.9|200497.4|200321|22
1730429940000|2024-11-01 02:59:00|200506.1|200381.1|200510.9|200385.9|200510.9|200385.9|200500|200375|15
1730429950000|2024-11-01 02:59:10|200505.4|200380.4|200506.1|200381.1|200508.5|200383.5|200493|200368|20
1730429960000|2024-11-01 02:59:20|200501.5|200376.5|200496.9|200371.9|200508.1|200383.1|200496.9|200371.9|23
1730429970000|2024-11-01 02:59:30|200499.3|200374.3|200462.6|200337.6|200508.5|200383.5|200462.6|200337.6|28
1730429980000|2024-11-01 02:59:40|200474.4|200349.4|200460.6|200335.6|200475.7|200350.7|200441.2|200316.2|20
1730429990000|2024-11-01 02:59:50|200460.3|200335.3|200444.5|200319.5|200460.3|200335.3|200442|200317|6
1730430000000|2024-11-01 03:00:00|200462.9|200337.9|200453.7|200328.7|200462.9|200337.9|200447.9|200322.9|13
1730430010000|2024-11-01 03:00:10|200454|200329|200453|200328|200454|200329|200447.7|200322.7|9
1730430020000|2024-11-01 03:00:20|200452.7|200327.7|200451|200326|200458.2|200333.2|200449.1|200324.1|12
1730430030000|2024-11-01 03:00:30|200450.7|200325.7|200450.7|200325.7|200450.7|200325.7|200450.2|200325.2|3
1730430040000|2024-11-01 03:00:40|200450.9|200325.9|200454|200329|200457.8|200332.8|200447.3|200322.3|16
1730430050000|2024-11-01 03:00:50|200453.7|200328.7|200445.8|200320.8|200456.1|200331.1|200445.8|200320.8|14
1730430060000|2024-11-01 03:01:00|200445.1|200320.1|200461.1|200336.1|200461.1|200336.1|200440.5|200315.5|30
1730430070000|2024-11-01 03:01:10|200440.6|200315.6|200458.3|200333.3|200464.4|200339.4|200440.6|200315.6|29
1730430080000|2024-11-01 03:01:20|200458.4|200333.4|200460.4|200335.4|200465.6|200340.6|200454.6|200329.6|17
1730430090000|2024-11-01 03:01:30|200460.9|200335.9|200462|200337|200465.8|200340.8|200450|200325|19
1730430100000|2024-11-01 03:01:40|200459.2|200334.2|200457.2|200332.2|200462.4|200337.4|200444.8|200319.8|35
1730430110000|2024-11-01 03:01:50|200450.6|200325.6|200446.1|200321.1|200450.9|200325.9|200446.1|200321.1|11
1730430120000|2024-11-01 03:02:00|200446.5|200321.5|200456.8|200331.8|200463.2|200338.2|200445|200320|32
1730430130000|2024-11-01 03:02:10|200454.2|200329.2|200446.3|200321.3|200465.5|200340.5|200446.3|200321.3|32
1730430140000|2024-11-01 03:02:20|200451.3|200326.3|200445|200320|200455.3|200330.3|200444.1|200319.1|30
1730430150000|2024-11-01 03:02:30|200447.2|200322.2|200462.4|200337.4|200467.1|200342.1|200447.2|200322.2|29
1730430160000|2024-11-01 03:02:40|200454.1|200329.1|200439.8|200314.8|200464.3|200339.3|200438.1|200313.1|18
1730430170000|2024-11-01 03:02:50|200447.3|200322.3|200440.4|200315.4|200452.6|200327.6|200438.4|200313.4|17
1730430180000|2024-11-01 03:03:00|200440.6|200315.6|200448.2|200323.2|200458.3|200333.3|200440.6|200315.6|25
1730430190000|2024-11-01 03:03:10|200448.4|200323.4|200442.7|200317.7|200454.8|200329.8|200440.3|200315.3|27
1730430200000|2024-11-01 03:03:20|200442|200317|200439.9|200314.9|200454.6|200329.6|200439.9|200314.9|21
1730430210000|2024-11-01 03:03:30|200441|200316|200437.7|200312.7|200452.7|200327.7|200437.2|200312.2|20
1730430220000|2024-11-01 03:03:40|200438|200313|200437.6|200312.6|200444.2|200319.2|200437.6|200312.6|3
1730430230000|2024-11-01 03:03:50|200437.1|200312.1|200437.6|200312.6|200437.6|200312.6|200437.1|200312.1|2
1730430240000|2024-11-01 03:04:00|200440.8|200315.8|200442.8|200317.8|200448.8|200323.8|200437.4|200312.4|24
1730430250000|2024-11-01 03:04:10|200442.5|200317.5|200448|200323|200452.2|200327.2|200439.7|200314.7|15
1730430260000|2024-11-01 03:04:20|200448.3|200323.3|200438.4|200313.4|200448.3|200323.3|200436.9|200311.9|12
1730430270000|2024-11-01 03:04:30|200438.3|200313.3|200438.1|200313.1|200438.3|200313.3|200438.1|200313.1|2
1730430280000|2024-11-01 03:04:40|200437.9|200312.9|200438.1|200313.1|200438.1|200313.1|200437.9|200312.9|2
1730430290000|2024-11-01 03:04:50|200438.4|200313.4|200438.4|200313.4|200438.4|200313.4|200438.4|200313.4|1
1730430300000|2024-11-01 03:05:00|200490|200273|200452.6|200327.6|200490|200342.2|200444.6|200273|26
1730430310000|2024-11-01 03:05:10|200450.3|200325.3|200456.8|200331.8|200460|200335|200445.4|200320.4|31
1730430320000|2024-11-01 03:05:20|200459.7|200334.7|200452.3|200327.3|200462.2|200337.2|200449.6|200324.6|13
1730430330000|2024-11-01 03:05:30|200455.2|200330.2|200451.1|200326.1|200465.3|200340.3|200449|200324|21
1730430340000|2024-11-01 03:05:40|200450.6|200325.6|200445.8|200320.8|200457.4|200332.4|200440.5|200315.5|17
1730430350000|2024-11-01 03:05:50|200447.8|200322.8|200460.2|200335.2|200462.9|200337.9|200444.5|200319.5|22
1730430360000|2024-11-01 03:06:00|200446.2|200321.2|200445.5|200320.5|200457.7|200332.7|200441.3|200316.3|20
1730430370000|2024-11-01 03:06:10|200442.9|200317.9|200447.2|200322.2|200476|200334.8|200442.9|200285.7|24
1730430380000|2024-11-01 03:06:20|200450.7|200325.7|200450.4|200325.4|200464.3|200339.3|200442.7|200317.7|21
1730430390000|2024-11-01 03:06:30|200450.1|200325.1|200474|200286.7|200476|200338.1|200444.2|200285|38
1730430400000|2024-11-01 03:06:40|200468.3|200286.3|200446.3|200321.3|200475|200330.3|200443.8|200284.3|35
1730430410000|2024-11-01 03:06:50|200455.9|200330.9|200445.6|200320.6|200475.7|200333.4|200442.4|200285|32
1730430420000|2024-11-01 03:07:00|200445.4|200320.4|200475|200287|200476|200338.4|200441.4|200287|21
1730430430000|2024-11-01 03:07:10|200475.3|200287.3|200436.6|200311.6|200477|200335.6|200436.6|200286|38
1730430440000|2024-11-01 03:07:20|200436.7|200311.7|200456.5|200331.5|200456.5|200331.5|200436.7|200311.7|16
1730430450000|2024-11-01 03:07:30|200439.2|200314.2|200441|200316|200453.8|200328.8|200439.2|200314.2|19
1730430460000|2024-11-01 03:07:40|200441.1|200316.1|200445|200320|200445.6|200320.6|200437.2|200312.2|14
1730430470000|2024-11-01 03:07:50|200442.5|200317.5|200451.2|200326.2|200460.2|200335.2|200441.7|200316.7|23
1730430480000|2024-11-01 03:08:00|200447.5|200322.5|200446.9|200321.9|200476|200328.7|200439.7|200284.7|34
1730430490000|2024-11-01 03:08:10|200443.5|200318.5|200449.8|200324.8|200459.1|200334.1|200439.7|200314.7|34
1730430500000|2024-11-01 03:08:20|200449.5|200324.5|200441.4|200316.4|200456.4|200331.4|200440|200315|21
1730430510000|2024-11-01 03:08:30|200454.8|200329.8|200442.1|200317.1|200455|200330|200439.5|200314.5|16
1730430520000|2024-11-01 03:08:40|200440.2|200315.2|200444.1|200319.1|200450.3|200325.3|200436.3|200311.3|18
1730430530000|2024-11-01 03:08:50|200444.2|200319.2|200440.4|200315.4|200450.4|200325.4|200435|200310|13
1730430540000|2024-11-01 03:09:00|200439.4|200314.4|200442.2|200317.2|200451|200326|200438.6|200313.6|13
1730430550000|2024-11-01 03:09:10|200439.9|200314.9|200439.4|200314.4|200445.2|200320.2|200437.5|200312.5|7
1730430560000|2024-11-01 03:09:20|200438.9|200313.9|200438.7|200313.7|200438.9|200313.9|200438.7|200313.7|2
1730430570000|2024-11-01 03:09:30|200446.8|200321.8|200463|200284.3|200470.3|200329.4|200437.4|200284.3|25
1730430580000|2024-11-01 03:09:40|200462.3|200284|200435.6|200310.6|200462.3|200310.6|200435.5|200284|3
1730430600000|2024-11-01 03:10:00|200438.2|200313.2|200439.5|200314.5|200449.1|200324.1|200436.4|200311.4|11
1730430610000|2024-11-01 03:10:10|200439|200314|200439.9|200314.9|200454.9|200329.9|200439|200314|15
1730430620000|2024-11-01 03:10:20|200439.2|200314.2|200445.8|200320.8|200456.5|200331.5|200437.9|200312.9|34
1730430630000|2024-11-01 03:10:30|200446.1|200321.1|200438.5|200313.5|200446.1|200321.1|200437.8|200312.8|10
1730430640000|2024-11-01 03:10:40|200439.2|200314.2|200436.9|200311.9|200443.1|200318.1|200436.9|200311.9|7
1730430650000|2024-11-01 03:10:50|200436.7|200311.7|200438.8|200313.8|200450.3|200325.3|200436.7|200311.7|10
1730430660000|2024-11-01 03:11:00|200442|200317|200438|200313|200449.7|200324.7|200437.7|200312.7|9
1730430670000|2024-11-01 03:11:10|200438.3|200313.3|200423.7|200298.7|200438.3|200313.3|200418.5|200293.5|9
1730430680000|2024-11-01 03:11:20|200423.2|200298.2|200423.5|200298.5|200425.7|200300.7|200413.2|200288.2|26
1730430690000|2024-11-01 03:11:30|200423.7|200298.7|200417.5|200292.5|200423.7|200298.7|200413.6|200288.6|31
1730430700000|2024-11-01 03:11:40|200420|200295|200420.6|200295.6|200424.3|200299.3|200415.4|200290.4|22
1730430710000|2024-11-01 03:11:50|200417.1|200292.1|200418.8|200293.8|200424.8|200299.8|200407.3|200282.3|34
1730430720000|2024-11-01 03:12:00|200412.8|200287.8|200427.8|200302.8|200436.4|200311.4|200409.8|200284.8|16
1730430730000|2024-11-01 03:12:10|200427.7|200302.7|200427.7|200302.7|200427.7|200302.7|200427.7|200302.7|1
1730430740000|2024-11-01 03:12:20|200428|200303|200411.1|200286.1|200428|200303|200411.1|200286.1|2
1730430750000|2024-11-01 03:12:30|200411.2|200286.2|200411.2|200286.2|200411.2|200286.2|200411.2|200286.2|1
1730430760000|2024-11-01 03:12:40|200478|200224|200478|200224|200478|200224|200478|200224|1
1730430770000|2024-11-01 03:12:50|200477|200223|200477|200223|200477|200223|200477|200223|1
1730430780000|2024-11-01 03:13:00|200479|200224|200375.6|200325.6|200479|200337.6|200370.3|200224|29
1730430790000|2024-11-01 03:13:10|200427.6|200302.6|200426.6|200301.6|200430.8|200320|200370|200301.6|4
1730430800000|2024-11-01 03:13:20|200391.5|200266.5|200429.6|200304.6|200429.6|200304.6|200391.5|200266.5|4
1730430810000|2024-11-01 03:13:30|200394.8|200269.8|200398.4|200273.4|200440.4|200315.4|200391.5|200266.5|29
1730430820000|2024-11-01 03:13:40|200395.9|200270.9|200398.6|200273.6|200443.4|200337.2|200375.6|200268.5|24
1730430830000|2024-11-01 03:13:50|200395.1|200270.1|200376.1|200326.1|200443.1|200336|200368.4|200270.1|34
1730430840000|2024-11-01 03:14:00|200382.2|200332.2|200377.7|200327.7|200438.9|200337.2|200372.9|200270.5|35
1730430850000|2024-11-01 03:14:10|200386|200336|200381.9|200331.9|200444.9|200336|200372.1|200277|14
1730430860000|2024-11-01 03:14:20|200377.4|200327.4|200377.4|200327.4|200377.4|200327.4|200377.4|200327.4|1
1730430870000|2024-11-01 03:14:30|200375.3|200325.3|200375.3|200325.3|200375.3|200325.3|200375.3|200325.3|1
1730430880000|2024-11-01 03:14:40|200377.6|200327.6|200377.6|200327.6|200377.6|200327.6|200377.6|200327.6|1
1730430900000|2024-11-01 03:15:00|200374.2|200324.2|200386.2|200336.2|200439.9|200336.2|200374.2|200291.7|7
1730430910000|2024-11-01 03:15:10|200382.6|200332.6|200402|200277|200443.6|200337|200380.6|200275.5|24
1730430920000|2024-11-01 03:15:20|200402.2|200277.2|200402|200277|200402.2|200277.2|200402|200277|2
1730430930000|2024-11-01 03:15:30|200399.1|200274.1|200434.8|200309.8|200440.2|200315.2|200397|200272|35
1730430940000|2024-11-01 03:15:40|200441|200316|200432.3|200307.3|200441|200316|200425.9|200300.9|19
1730430950000|2024-11-01 03:15:50|200429|200304|200436|200311|200439.3|200314.3|200426.8|200301.8|19
1730430960000|2024-11-01 03:16:00|200435|200310|200438.2|200313.2|200445.7|200320.7|200414.5|200289.5|23
1730430970000|2024-11-01 03:16:10|200435.7|200310.7|200424.3|200299.3|200435.7|200310.7|200424.3|200299.3|15
1730430980000|2024-11-01 03:16:20|200430.3|200305.3|200426.7|200301.7|200438.8|200313.8|200407.9|200282.9|20
1730430990000|2024-11-01 03:16:30|200434.8|200309.8|200437.3|200312.3|200437.3|200312.3|200391.5|200266.5|20
1730431000000|2024-11-01 03:16:40|200396.1|200271.1|200419.7|200294.7|200436|200311|200396.1|200271.1|14
1730431010000|2024-11-01 03:16:50|200419.9|200294.9|200387.3|200337.3|200419.9|200337.3|200373.2|200292.5|20
1730431020000|2024-11-01 03:17:00|200377.3|200327.3|200419.5|200294.5|200437.7|200330.9|200377.2|200273.6|21
1730431030000|2024-11-01 03:17:10|200419.6|200294.6|200425.2|200300.2|200440.6|200315.6|200399.5|200274.5|9
1730431040000|2024-11-01 03:17:20|200425.1|200300.1|200427.9|200302.9|200427.9|200302.9|200425.1|200300.1|2
1730431050000|2024-11-01 03:17:30|200425.5|200300.5|200409.8|200284.8|200425.6|200300.6|200409.8|200284.8|7
1730431060000|2024-11-01 03:17:40|200405.1|200280.1|200398.3|200273.3|200405.1|200280.1|200398.3|200273.3|3
1730431080000|2024-11-01 03:18:00|200398|200273|200415.4|200290.4|200435.4|200310.4|200396.1|200271.1|17
1730431090000|2024-11-01 03:18:10|200434.6|200309.6|200415.6|200290.6|200441.8|200316.8|200400|200275|17
1730431100000|2024-11-01 03:18:20|200397|200272|200397|200272|200397|200272|200397|200272|1
1730431110000|2024-11-01 03:18:30|200399.7|200274.7|200401.4|200276.4|200419.5|200294.5|200399.7|200274.7|3
1730431120000|2024-11-01 03:18:40|200419.9|200294.9|200401.4|200276.4|200419.9|200294.9|200401.4|200276.4|4
1730431130000|2024-11-01 03:18:50|200401.5|200276.5|200419.9|200294.9|200419.9|200294.9|200401.5|200276.5|2
1730431150000|2024-11-01 03:19:10|200490|200235|200412.1|200287.1|200490|200311.4|200398.5|200234|18
1730431160000|2024-11-01 03:19:20|200401.5|200276.5|200436.3|200311.3|200440.7|200315.7|200398.2|200273.2|16
1730431170000|2024-11-01 03:19:30|200397.8|200272.8|200416.2|200291.2|200416.2|200291.2|200397.8|200272.8|3
1730431180000|2024-11-01 03:19:40|200432.9|200307.9|200432.4|200307.4|200432.9|200307.9|200432.4|200307.4|3
1730431190000|2024-11-01 03:19:50|200432.8|200307.8|200402.5|200277.5|200439.3|200314.3|200402.5|200277.5|11
1730431200000|2024-11-01 03:20:00|200398.2|200273.2|200412.4|200287.4|200443.8|200318.8|200395.5|200270.5|28
1730431210000|2024-11-01 03:20:10|200429.3|200304.3|200412.5|200287.5|200438.2|200313.2|200407.5|200282.5|16
1730431220000|2024-11-01 03:20:20|200412|200287|200412|200287|200412.5|200287.5|200411.7|200286.7|5
1730431230000|2024-11-01 03:20:30|200412.5|200287.5|200408.9|200283.9|200438.8|200313.8|200408.9|200283.9|18
1730431240000|2024-11-01 03:20:40|200430.8|200305.8|200426.2|200301.2|200438.2|200313.2|200424.3|200299.3|21
1730431250000|2024-11-01 03:20:50|200430.8|200305.8|200430.6|200305.6|200439.7|200314.7|200424.5|200299.5|21
1730431270000|2024-11-01 03:21:10|200430.9|200305.9|200431.8|200306.8|200431.8|200306.8|200391|200266|6
1730431280000|2024-11-01 03:21:20|200431.6|200306.6|200431.9|200306.9|200431.9|200306.9|200431.6|200306.6|3
1730431290000|2024-11-01 03:21:30|200431.4|200306.4|200429|200304|200435.4|200310.4|200428.8|200303.8|5
1730431300000|2024-11-01 03:21:40|200429.2|200304.2|200413.2|200288.2|200437.9|200312.9|200394|200269|13
1730431310000|2024-11-01 03:21:50|200444|200319|200413.7|200288.7|200444|200319|200398.1|200273.1|14
1730431320000|2024-11-01 03:22:00|200413.4|200288.4|200414.7|200289.7|200441.2|200316.2|200395.4|200270.4|19
1730431330000|2024-11-01 03:22:10|200392.7|200267.7|200432.7|200307.7|200438.8|200313.8|200392.7|200267.7|37
1730431340000|2024-11-01 03:22:20|200428.1|200303.1|200437.2|200312.2|200439.3|200314.3|200397.2|200272.2|15
1730431370000|2024-11-01 03:22:50|200374.8|200324.8|200427.9|200302.9|200442.5|200324.8|200374.8|200268.5|9
1730431380000|2024-11-01 03:23:00|200428.1|200303.1|200428.1|200303.1|200428.3|200303.3|200428.1|200303.1|3
1730431390000|2024-11-01 03:23:10|200427.6|200302.6|200409.1|200284.1|200432.8|200307.8|200409.1|200284.1|8
1730431400000|2024-11-01 03:23:20|200418.3|200293.3|200406.8|200281.8|200418.3|200293.3|200397.9|200272.9|7
1730431410000|2024-11-01 03:23:30|200398.5|200273.5|200403.7|200278.7|200403.7|200278.7|200398.5|200273.5|2
1730431420000|2024-11-01 03:23:40|200403.9|200278.9|200403.9|200278.9|200403.9|200278.9|200403.9|200278.9|1
1730431430000|2024-11-01 03:23:50|200403.7|200278.7|200417.1|200285.9|200417.1|200285.9|200400.1|200275.1|5
1730431440000|2024-11-01 03:24:00|200417.4|200286.2|200417.4|200286.2|200417.4|200286.2|200417.4|200286.2|1
1730431450000|2024-11-01 03:24:10|200417.1|200286.5|200417.7|200286.5|200417.7|200286.5|200417.1|200286.5|2
1730431460000|2024-11-01 03:24:20|200477|200224|200477|200224|200477|200224|200477|200224|1
1730431470000|2024-11-01 03:24:30|200476|200223|200476|200223|200476|200223|200476|200223|1
1730431490000|2024-11-01 03:24:50|200477|200224|200416.9|200286.1|200477|200286.1|200416.3|200224|3
1730431500000|2024-11-01 03:25:00|200416.6|200285.7|200420.1|200289.5|200438|200313|200413.1|200285.7|11
1730431510000|2024-11-01 03:25:10|200421.5|200290.9|200426.8|200301.8|200435.3|200310.3|200398.5|200273.5|26
1730431550000|2024-11-01 03:25:50|200478|200224|200422.2|200291.5|200478|200291.5|200421.9|200224|3
1730431560000|2024-11-01 03:26:00|200422.5|200291.8|200422.5|200291.8|200422.5|200291.8|200422.5|200291.8|1
1730431580000|2024-11-01 03:26:20|200484|200231|200483|200231|200484|200231|200483|200231|2
1730431590000|2024-11-01 03:26:30|200484||200483||200484||200483||2
1730431600000|2024-11-01 03:26:40|200419.6|200289.2|200432.7|200307.7|200437|200312|200402.1|200277.1|12
1730431610000|2024-11-01 03:26:50|200410.3|200285.3|200422.9|200292.1|200422.9|200292.1|200410.3|200285.3|3
1730431620000|2024-11-01 03:27:00|200426.8|200296.1|200424.5|200294.1|200438.9|200313.9|200401.2|200276.2|20
1730431630000|2024-11-01 03:27:10|200420.8|200290.4|200421.2|200290.8|200430.5|200305.5|200420.8|200290.4|10
1730431640000|2024-11-01 03:27:20|200421.5|200291.1|200424.9|200294.2|200430.5|200305.5|200402|200277|5
1730431660000|2024-11-01 03:27:40|200421|200290.3|200404.7|200279.7|200442.9|200317.9|200401.3|200276.3|16
1730431670000|2024-11-01 03:27:50|200404.8|200279.8|200404.7|200279.7|200404.8|200279.8|200404.7|200279.7|2
1730431680000|2024-11-01 03:28:00|200404.8|200279.8|200409.2|200284.2|200409.5|200284.5|200404.8|200279.8|5
1730431700000|2024-11-01 03:28:20|200409|200284|200409|200284|200409|200284|200409|200284|1
1730431710000|2024-11-01 03:28:30|200396.6|200236|200486|200235|200486|200236|200396.6|200235|2
1730431720000|2024-11-01 03:28:40|200487|200236|200487|200236|200487|200236|200487|200236|1
1730431730000|2024-11-01 03:28:50|200406.2|200237|200406.2|200281.2|200406.2|200281.2|200406.2|200237|2
1730431740000|2024-11-01 03:29:00|200406|200281|200406.2|200281.2|200406.2|200281.2|200406|200281|4
1730431750000|2024-11-01 03:29:10|200406|200281|200406.2|200281.2|200406.2|200281.2|200406|200281|2
1730431760000|2024-11-01 03:29:20|200406|200281|200407.3|200282.3|200427.9|200298.2|200401.6|200276.6|11
1730431770000|2024-11-01 03:29:30|200407.5|200282.5|200407.5|200282.5|200407.5|200282.5|200407.5|200282.5|1
1730431780000|2024-11-01 03:29:40|200407.3|200282.3|200407.3|200282.3|200407.3|200282.3|200407.3|200282.3|1
1730431790000|2024-11-01 03:29:50|200486|200235|200486|200235|200486|200235|200486|200235|1
1730431800000|2024-11-01 03:30:00|200487|200236|200420.4|200291|200487|200313.4|200417.6|200235|18
1730431810000|2024-11-01 03:30:10|200419.4|200289.7|200422|200292.6|200439.7|200314.7|200419.4|200289.7|10
1730431820000|2024-11-01 03:30:20|200434.5|200309.5|200422.7|200292.9|200442.1|200317.1|200404.4|200279.4|17
1730431830000|2024-11-01 03:30:30|200404.4|200279.4|200422.9|200293.2|200429.5|200299.8|200404.4|200279.4|5
1730431840000|2024-11-01 03:30:40|200422.6|200292.9|200422.3|200292.9|200422.6|200292.9|200421.9|200292.5|4
1730431850000|2024-11-01 03:30:50|200422.6|200293.2|200422.9|200293.2|200423.3|200293.5|200422.6|200293.2|4
1730431860000|2024-11-01 03:31:00|200422.3|200292.9|200484|200235|200484|200293.2|200422.3|200235|5
1730431870000|2024-11-01 03:31:10|200483|200234|200484|200235|200484|200235|200483|200234|2
1730431880000|2024-11-01 03:31:20|200486|200236|200438.1|200313.1|200486|200313.1|200410.2|200233|18
1730431890000|2024-11-01 03:31:30|200421.2|200291.8|200436.5|200311.5|200438|200313|200415.3|200286.2|40
1730431900000|2024-11-01 03:31:40|200421.3|200292.2|200372.7|200236.8|200431.6|200306.6|200343.3|200218.3|19
1730431910000|2024-11-01 03:31:50|200371.7|200235.7|200368.4|200235.8|200376.6|200242.5|200368.4|200233.5|13
1730431920000|2024-11-01 03:32:00|200369.1|200236.1|200369.1|200236.1|200369.1|200236.1|200369.1|200236.1|1
1730431930000|2024-11-01 03:32:10|200368.4|200235.8|200367.7|200235.5|200368.4|200235.8|200367.7|200235.5|2
1730431940000|2024-11-01 03:32:20|200368.1|200234.5|200366.8|200234.2|200373.5|200240.9|200365.5|200233.2|6
1730431950000|2024-11-01 03:32:30|200367.1|200234.5|200371.9|200239.3|200372.4|200240.1|200366.5|200234.2|5
1730431960000|2024-11-01 03:32:40|200372.6|200240|200370.6|200238|200376.9|200244.3|200367.3|200234.7|12
1730431970000|2024-11-01 03:32:50|200369.9|200237.7|200369.9|200237.3|200379.1|200246.5|200368.5|200235.9|8
1730431980000|2024-11-01 03:33:00|200369.6|200237|200367.9|200235.3|200369.6|200237.3|200367.9|200235.3|7
1730431990000|2024-11-01 03:33:10|200373.8|200235.6|200367.5|200235.2|200373.8|200241.5|200367.5|200235.2|9
1730432000000|2024-11-01 03:33:20|200368.1|200235.5|200369.1|200236.5|200369.1|200236.5|200368.1|200235.5|4
1730432010000|2024-11-01 03:33:30|200368.5|200236.2|200368.1|200235.9|200368.8|200236.2|200368.1|200235.9|4
1730432020000|2024-11-01 03:33:40|200414|200190|200366.8|200241.8|200417|200248.2|200363.8|200190|7
1730432030000|2024-11-01 03:33:50|200370.7|200245.7|200363.9|200238.9|200370.7|200245.7|200363.9|200238.9|2
1730432040000|2024-11-01 03:34:00|200364.3|200239.3|200359.7|200234.7|200369.7|200244.7|200359.7|200234.7|5
1730432050000|2024-11-01 03:34:10|200362.2|200237.2|200361.5|200236.5|200362.2|200237.2|200361.4|200236.4|6
1730432060000|2024-11-01 03:34:20|200361|200236|200361.2|200236.2|200361.2|200236.2|200360.7|200235.7|3
1730432070000|2024-11-01 03:34:30|200360.9|200235.9|200358.9|200233.9|200365.7|200240.7|200358.9|200233.9|5
1730432080000|2024-11-01 03:34:40|200366.6|200241.6|200373|200248|200373|200248|200358.5|200232.7|9
1730432090000|2024-11-01 03:34:50|200359.3|200234.3|200362.8|200237.8|200362.8|200237.8|200358.7|200233.7|5
1730432100000|2024-11-01 03:35:00|200362.3|200237.3|200360.2|200235.2|200375.4|200250.4|200357.2|200232.2|26
1730432110000|2024-11-01 03:35:10|200365.3|200240.3|200359|200234|200365.5|200240.5|200358.8|200233.8|5
1730432120000|2024-11-01 03:35:20|200358.5|200233.5|200357.8|200232.8|200358.5|200233.5|200357.8|200232.8|3
1730432130000|2024-11-01 03:35:30|200366|200241|200371.5|200246.5|200380.4|200255.4|200363.9|200238.9|22
1730432140000|2024-11-01 03:35:40|200372.2|200247.2|200378|200253|200378|200253|200367.4|200242.4|25
1730432150000|2024-11-01 03:35:50|200369.6|200244.6|200368.6|200243.6|200382.9|200257.9|200361.4|200236.4|36
1730432160000|2024-11-01 03:36:00|200369.6|200244.6|200372.3|200247.3|200381.4|200256.4|200361.8|200236.8|36
1730432170000|2024-11-01 03:36:10|200370.3|200245.3|200366.3|200241.3|200380.5|200255.5|200365.3|200240.3|40
1730432180000|2024-11-01 03:36:20|200364.4|200239.4|200374.8|200249.8|200381.4|200256.4|200363.7|200238.7|36
1730432190000|2024-11-01 03:36:30|200372.9|200247.9|200364|200239|200378.7|200253.7|200363.6|200238.6|39
1730432200000|2024-11-01 03:36:40|200364.4|200239.4|200373.8|200248.8|200376.3|200251.3|200361.6|200236.6|37
1730432210000|2024-11-01 03:36:50|200379.4|200254.4|200368.9|200243.9|200384.5|200259.5|200365.6|200240.6|34
1730432220000|2024-11-01 03:37:00|200370.9|200245.9|200372.5|200247.5|200375.6|200250.6|200368.6|200243.6|19
1730432230000|2024-11-01 03:37:10|200372.7|200247.7|200374|200249|200382.7|200257.7|200365.7|200240.7|18
1730432240000|2024-11-01 03:37:20|200366.2|200241.2|200376.7|200251.7|200376.7|200251.7|200361.3|200236.3|28
1730432250000|2024-11-01 03:37:30|200376.9|200251.9|200370.8|200245.8|200376.9|200251.9|200360.4|200235.4|33
1730432260000|2024-11-01 03:37:40|200375.5|200250.5|200372.5|200247.5|200382.9|200257.9|200363.9|200238.9|27
1730432270000|2024-11-01 03:37:50|200369.3|200244.3|200383.1|200258.1|200383.1|200258.1|200362.8|200237.8|37
1730432280000|2024-11-01 03:38:00|200372.9|200247.9|200366.9|200241.9|200381.5|200256.5|200365.8|200240.8|26
1730432290000|2024-11-01 03:38:10|200373.1|200248.1|200364.1|200239.1|200373.1|200248.1|200360.1|200235.1|28
1730432300000|2024-11-01 03:38:20|200368.9|200243.9|200337.6|200212.6|200374.8|200249.8|200333|200208|25
1730432310000|2024-11-01 03:38:30|200337.8|200212.8|200341.5|200216.5|200345.2|200220.2|200330.5|200205.5|29
1730432320000|2024-11-01 03:38:40|200341.2|200216.2|200333|200208|200342.4|200217.4|200330.6|200205.6|15
1730432330000|2024-11-01 03:38:50|200332.5|200207.5|200337|200212|200337|200212|200329.9|200204.9|6
1730432340000|2024-11-01 03:39:00|200332.4|200207.4|200335.1|200210.1|200344|200219|200329.7|200204.7|22
1730432350000|2024-11-01 03:39:10|200330.8|200205.8|200337.1|200212.1|200344.6|200219.6|200326|200201|19
1730432360000|2024-11-01 03:39:20|200336.8|200211.8|200329.7|200204.7|200339|200214|200325.4|200200.4|22
1730432370000|2024-11-01 03:39:30|200326.5|200201.5|200323.8|200198.8|200339.7|200214.7|200322.2|200197.2|22
1730432380000|2024-11-01 03:39:40|200324|200199|200324.5|200199.5|200324.5|200199.5|200324|200199|4
1730432390000|2024-11-01 03:39:50|200324|200199|200322.8|200197.8|200329.5|200204.5|200322.2|200197.2|7
1730432400000|2024-11-01 03:40:00|200322.1|200197.1|200326.7|200201.7|200336.4|200211.4|200322.1|200197.1|12
1730432420000|2024-11-01 03:40:20|200326.5|200201.5|200325.7|200200.7|200333|200208|200323.4|200198.4|12
1730432430000|2024-11-01 03:40:30|200325.4|200200.4|200325.4|200200.4|200325.4|200200.4|200325.4|200200.4|1
1730432440000|2024-11-01 03:40:40|200325.7|200200.7|200325.8|200200.8|200338|200213|200320.9|200195.9|29
1730432450000|2024-11-01 03:40:50|200325.9|200200.9|200319.6|200194.6|200332.7|200207.7|200319.6|200194.6|30
1730432460000|2024-11-01 03:41:00|200320|200195|200330.4|200205.4|200330.4|200205.4|200319.4|200194.4|12
1730432470000|2024-11-01 03:41:10|200323.1|200198.1|200323.7|200198.7|200324.5|200199.5|200319|200194|13
1730432480000|2024-11-01 03:41:20|200324.2|200199.2|200320|200195|200336.1|200211.1|200319.8|200194.8|27
1730432490000|2024-11-01 03:41:30|200337.2|200212.2|200325.5|200200.5|200339|200214|200323.4|200198.4|20
1730432500000|2024-11-01 03:41:40|200324.8|200199.8|200324.7|200199.7|200332.5|200207.5|200323.7|200198.7|15
1730432510000|2024-11-01 03:41:50|200324.4|200199.4|200321.3|200196.3|200337.2|200212.2|200321.3|200196.3|10
1730432520000|2024-11-01 03:42:00|200321.8|200196.8|200322.4|200197.4|200326.5|200201.5|200320.1|200195.1|11
1730432530000|2024-11-01 03:42:10|200322.2|200197.2|200322.4|200197.4|200322.8|200197.8|200322.2|200197.2|6
1730432540000|2024-11-01 03:42:20|200322.2|200197.2|200322.2|200197.2|200322.2|200197.2|200322.2|200197.2|1
1730432550000|2024-11-01 03:42:30|200320.8|200195.8|200318.8|200193.8|200320.8|200195.8|200318.4|200193.4|4
1730432560000|2024-11-01 03:42:40|200318.2|200193.2|200320.5|200195.5|200333.4|200208.4|200318.2|200193.2|11
1730432570000|2024-11-01 03:42:50|200328.3|200203.3|200319.4|200194.4|200331.9|200206.9|200319.4|200194.4|9
1730432580000|2024-11-01 03:43:00|200327.9|200202.9|200320.4|200195.4|200327.9|200202.9|200319.1|200194.1|4
1730432590000|2024-11-01 03:43:10|200327.5|200202.5|200336|200211|200336|200211|200324|200199|30
1730432600000|2024-11-01 03:43:20|200327.4|200202.4|200321.8|200196.8|200330.5|200205.5|200321.3|200196.3|9
1730432610000|2024-11-01 03:43:30|200321.4|200196.4|200321.9|200196.9|200321.9|200196.9|200321.4|200196.4|2
1730432620000|2024-11-01 03:43:40|200321.8|200196.8|200321.8|200196.8|200321.8|200196.8|200321.8|200196.8|1
1730432630000|2024-11-01 03:43:50|200322.3|200197.3|200374|200159|200374|200197.3|200322.3|200159|3
1730432650000|2024-11-01 03:44:10|200375|200160|200330|200205|200375|200215.5|200323.1|200160|12
1730432660000|2024-11-01 03:44:20|200330.2|200205.2|200321.4|200196.4|200330.2|200205.2|200321.4|200196.4|5
1730432670000|2024-11-01 03:44:30|200329.8|200204.8|200320.2|200195.2|200332.1|200207.1|200319.4|200194.4|19
1730432680000|2024-11-01 03:44:40|200320.3|200195.3|200328.6|200203.6|200337.5|200212.5|200318.1|200193.1|15
1730432690000|2024-11-01 03:44:50|200328.2|200203.2|200327.9|200202.9|200332.2|200207.2|200320.5|200195.5|9
1730432700000|2024-11-01 03:45:00|200328.4|200203.4|200332.7|200207.7|200341.4|200216.4|200320.3|200195.3|18
1730432710000|2024-11-01 03:45:10|200332.3|200207.3|200334.5|200209.5|200337.9|200212.9|200326|200201|18
1730432720000|2024-11-01 03:45:20|200326|200201|200333.7|200208.7|200341.6|200216.6|200326|200201|15
1730432730000|2024-11-01 03:45:30|200335.4|200210.4|200333|200184|200342|200214.3|200323.4|200184|39
1730432740000|2024-11-01 03:45:40|200341|200192.3|200331.5|200206.5|200342.3|200208|200327.6|200191.3|14
1730432750000|2024-11-01 03:45:50|200331.8|200206.8|200331.9|200206.9|200338.1|200213.1|200319.7|200194.7|17
1730432760000|2024-11-01 03:46:00|200331.4|200206.4|200339.6|200214.6|200339.7|200214.7|200318.1|200193.1|30
1730432770000|2024-11-01 03:46:10|200328.4|200203.4|200322.5|200197.5|200340.1|200215.1|200320.3|200195.3|27
1730432780000|2024-11-01 03:46:20|200319.8|200194.8|200334.3|200209.3|200343.3|200218.3|200319.4|200194.4|24
1730432790000|2024-11-01 03:46:30|200338.3|200213.3|200333.2|200208.2|200340.7|200215.7|200321.6|200196.6|37
1730432800000|2024-11-01 03:46:40|200324.3|200199.3|200326.6|200201.6|200330.4|200205.4|200321|200196|26
1730432810000|2024-11-01 03:46:50|200323.7|200198.7|200328.9|200203.9|200336.3|200211.3|200323.7|200198.7|15
1730432820000|2024-11-01 03:47:00|200324.6|200199.6|200335.1|200210.1|200341.9|200216.9|200321.2|200196.2|32
1730432830000|2024-11-01 03:47:10|200331.6|200206.6|200333.2|200208.2|200339.2|200214.2|200320.6|200195.6|31
1730432840000|2024-11-01 03:47:20|200324.9|200199.9|200331.6|200206.6|200336.7|200211.7|200319.8|200194.8|27
1730432850000|2024-11-01 03:47:30|200328.5|200203.5|200336.5|200211.5|200336.8|200211.8|200319.7|200194.7|29
1730432860000|2024-11-01 03:47:40|200329.8|200204.8|200324.2|200199.2|200335|200210|200324|200199|23
1730432870000|2024-11-01 03:47:50|200323.6|200198.6|200334.5|200209.5|200337.4|200212.4|200321.7|200196.7|38
1730432880000|2024-11-01 03:48:00|200325.3|200200.3|200328.7|200203.7|200340|200215|200325.3|200200.3|22
1730432890000|2024-11-01 03:48:10|200323.7|200198.7|200334.1|200209.1|200335.8|200210.8|200320.3|200195.3|34
1730432900000|2024-11-01 03:48:20|200332.2|200207.2|200330|200205|200340|200215|200321.5|200196.5|25
1730432910000|2024-11-01 03:48:30|200330.5|200205.5|200322.7|200197.7|200336.5|200211.5|200320.7|200195.7|39
1730432920000|2024-11-01 03:48:40|200335.1|200210.1|200328.8|200203.8|200341|200216|200320.6|200195.6|26
1730432930000|2024-11-01 03:48:50|200328.7|200203.7|200327.1|200202.1|200328.7|200203.7|200318.8|200193.8|9
1730432940000|2024-11-01 03:49:00|200366.9|200232.1|200332.5|200207.5|200368.5|200234|200300.8|200175.8|30
1730432950000|2024-11-01 03:49:10|200324.1|200199.1|200328.3|200203.3|200328.6|200203.6|200324.1|200199.1|3
1730432960000|2024-11-01 03:49:20|200328.4|200203.4|200325.9|200200.9|200334.1|200209.1|200320|200195|8
1730432970000|2024-11-01 03:49:30|200325.5|200200.5|200325.5|200200.5|200325.5|200200.5|200325.5|200200.5|1
1730432980000|2024-11-01 03:49:40|200334.9|200209.9|200333.3|200208.3|200334.9|200209.9|200330.3|200205.3|6
1730432990000|2024-11-01 03:49:50|200329.3|200204.3|200333.5|200208.5|200338.6|200213.6|200321.2|200196.2|25
1730433000000|2024-11-01 03:50:00|200332.8|200207.8|200324.2|200199.2|200341.6|200216.6|200322.7|200197.7|29
1730433010000|2024-11-01 03:50:10|200327.1|200202.1|200332.4|200207.4|200336.6|200211.6|200321.5|200196.5|31
1730433020000|2024-11-01 03:50:20|200324.7|200199.7|200334.3|200209.3|200339.5|200214.5|200322.8|200197.8|13
1730433030000|2024-11-01 03:50:30|200334|200209|200327.7|200202.7|200334|200209|200327.3|200202.3|3
1730433040000|2024-11-01 03:50:40|200326.9|200201.9|200327.3|200202.3|200327.3|200202.3|200319.5|200194.5|13
1730433050000|2024-11-01 03:50:50|200322.5|200197.5|200336.8|200211.8|200337|200212|200318.8|200193.8|28
1730433060000|2024-11-01 03:51:00|200332.3|200207.3|200332.7|200207.7|200333.5|200208.5|200319.9|200194.9|22
1730433070000|2024-11-01 03:51:10|200325.6|200200.6|200330.9|200205.9|200334.3|200209.3|200318.9|200193.9|23
1730433080000|2024-11-01 03:51:20|200327.4|200202.4|200326.1|200201.1|200335.3|200210.3|200320|200195|33
1730433090000|2024-11-01 03:51:30|200325.8|200200.8|200330.6|200205.6|200337.1|200212.1|200322.4|200197.4|28
1730433100000|2024-11-01 03:51:40|200326.5|200201.5|200324.3|200199.3|200335.8|200210.8|200321.6|200196.6|18
1730433110000|2024-11-01 03:51:50|200324.8|200199.8|200328.3|200203.3|200337.8|200212.8|200323.8|200198.8|26
1730433120000|2024-11-01 03:52:00|200325.6|200200.6|200325.5|200200.5|200325.6|200200.6|200325.5|200200.5|2
1730433130000|2024-11-01 03:52:10|200327.8|200202.8|200333.9|200208.9|200339.6|200214.6|200327.8|200202.8|14
1730433140000|2024-11-01 03:52:20|200330.8|200205.8|200337.6|200212.6|200344.2|200219.2|200328.9|200203.9|16
1730433150000|2024-11-01 03:52:30|200334.5|200209.5|200340.8|200215.8|200347.9|200222.9|200334.5|200209.5|9
1730433160000|2024-11-01 03:52:40|200341.1|200216.1|200340.9|200215.9|200341.8|200216.8|200339.4|200214.4|5
1730433170000|2024-11-01 03:52:50|200341.1|200216.1|200340.9|200215.9|200341.1|200216.1|200340.9|200215.9|2
1730433180000|2024-11-01 03:53:00|200341.3|200216.3|200341.3|200216.3|200341.3|200216.3|200341.3|200216.3|1
1730433190000|2024-11-01 03:53:10|200387|200191|200387|200191|200387|200191|200387|200191|1
1730433200000|2024-11-01 03:53:20|200389|200192|200385|200189|200389|200192|200385|200188|8
1730433210000|2024-11-01 03:53:30|200384|200188|200338.6|200213.6|200384|200213.6|200338.3|200188|3
1730433220000|2024-11-01 03:53:40|200339.1|200214.1|200340|200215|200344|200219|200338.6|200213.6|11
1730433230000|2024-11-01 03:53:50|200339.7|200214.7|200339.7|200214.7|200339.9|200214.9|200339.2|200214.2|5
1730433240000|2024-11-01 03:54:00|200339.4|200214.4|200343.5|200218.5|200352.4|200227.4|200339|200214|23
1730433250000|2024-11-01 03:54:10|200340.1|200215.1|200339.5|200214.5|200340.6|200215.6|200339.5|200214.5|13
1730433260000|2024-11-01 03:54:20|200339.8|200214.8|200341.3|200216.3|200341.3|200216.3|200339.5|200214.5|11
1730433270000|2024-11-01 03:54:30|200340.6|200215.6|200345.3|200220.3|200346.2|200221.2|200339.5|200214.5|10
1730433280000|2024-11-01 03:54:40|200344.7|200219.7|200341.8|200216.8|200345.2|200220.2|200340|200215|9
1730433290000|2024-11-01 03:54:50|200343.1|200218.1|200344.8|200219.8|200344.8|200219.8|200343.1|200218.1|8
1730433300000|2024-11-01 03:55:00|200343.8|200218.8|200345.5|200220.5|200347|200222|200340.1|200215.1|31
1730433310000|2024-11-01 03:55:10|200342.3|200217.3|200343.2|200218.2|200347.3|200222.3|200339.8|200214.8|16
1730433320000|2024-11-01 03:55:20|200342.9|200217.9|200338.9|200213.9|200342.9|200217.9|200338.9|200213.9|4
1730433330000|2024-11-01 03:55:30|200338.5|200213.5|200338.5|200213.5|200338.5|200213.5|200338.5|200213.5|1
1730433340000|2024-11-01 03:55:40|200334.7|200209.7|200348.4|200223.4|200354.2|200229.2|200334.7|200209.7|13
1730433350000|2024-11-01 03:55:50|200348.7|200223.7|200346.6|200221.6|200355.7|200230.7|200346.6|200221.6|7
1730433360000|2024-11-01 03:56:00|200347.1|200222.1|200347.1|200222.1|200347.1|200222.1|200346.9|200221.9|3
1730433370000|2024-11-01 03:56:10|200346.8|200221.8|200352.4|200227.4|200352.7|200227.7|200345.8|200220.8|9
1730433380000|2024-11-01 03:56:20|200348.6|200223.6|200348|200223|200348.9|200223.9|200346|200221|8
1730433390000|2024-11-01 03:56:30|200348.7|200223.7|200351.1|200226.1|200351.1|200226.1|200344.2|200219.2|10
1730433400000|2024-11-01 03:56:40|200351.2|200226.2|200351.5|200226.5|200351.7|200226.7|200351.2|200226.2|3
1730433410000|2024-11-01 03:56:50|200348.2|200223.2|200344.2|200219.2|200348.2|200223.2|200341.8|200216.8|4
1730433420000|2024-11-01 03:57:00|200343.4|200218.4|200357.8|200232.8|200357.8|200232.8|200343.4|200218.4|11
1730433430000|2024-11-01 03:57:10|200348.9|200223.9|200350.3|200225.3|200354.7|200229.7|200348.9|200223.9|7
1730433440000|2024-11-01 03:57:20|200359.5|200234.5|200357.2|200232.2|200362.8|200237.8|200356.5|200231.5|8
1730433450000|2024-11-01 03:57:30|200356.9|200231.9|200359.9|200234.9|200359.9|200234.9|200356.5|200231.5|5
1730433460000|2024-11-01 03:57:40|200360.7|200235.7|200360.7|200235.7|200360.7|200235.7|200360.7|200235.7|1
1730433470000|2024-11-01 03:57:50|200360.5|200235.5|200356.5|200231.5|200360.7|200235.7|200356.5|200231.5|4
1730433480000|2024-11-01 03:58:00|200356.9|200231.9|200355.9|200230.9|200356.9|200231.9|200354.5|200229.5|6
1730433500000|2024-11-01 03:58:20|200356.2|200231.2|200350.3|200225.3|200409|200231.7|200336.7|200198|6
1730433510000|2024-11-01 03:58:30|200347.5|200222.5|200350.1|200225.1|200350.6|200225.6|200346.2|200221.2|13
1730433520000|2024-11-01 03:58:40|200350.4|200225.4|200351.3|200226.3|200351.3|200226.3|200350.4|200225.4|5
1730433530000|2024-11-01 03:58:50|200350.8|200225.8|200350.8|200225.8|200351.3|200226.3|200350.8|200225.8|3
1730433540000|2024-11-01 03:59:00|200351|200226|200397|200183|200397|200226|200350.6|200183|3
1730433560000|2024-11-01 03:59:20|200396|200182|200400|200184|200400|200184|200396|200182|5
1730433570000|2024-11-01 03:59:30|200349.4|200224.4|200349.2|200224.2|200349.4|200224.4|200349.2|200224.2|2
1730433590000|2024-11-01 03:59:50|200349.4|200224.4|200358.3|200233.3|200360.5|200235.5|200349.2|200224.2|7
1730433600000|2024-11-01 04:00:00|200358.2|200233.2|200413.7|200288.7|200419.8|200294.8|200358.2|200233.2|10
1730433610000|2024-11-01 04:00:10|200421.6|200296.6|200411.1|200286.1|200426.6|200301.6|200411.1|200286.1|27
1730433620000|2024-11-01 04:00:20|200417.2|200292.2|200419.5|200294.5|200426.5|200301.5|200413.3|200288.3|34
1730433630000|2024-11-01 04:00:30|200419.6|200294.6|200414.5|200289.5|200431.5|200306.5|200396.1|200271.1|13
1730433640000|2024-11-01 04:00:40|200414.2|200289.2|200412.2|200287.2|200420.4|200295.4|200412.2|200287.2|23
1730433650000|2024-11-01 04:00:50|200414.4|200289.4|200410.2|200285.2|200416.8|200291.8|200409.7|200284.7|10
1730433660000|2024-11-01 04:01:00|200412.2|200287.2|200416.4|200291.4|200423.6|200298.6|200411.7|200286.7|14
1730433670000|2024-11-01 04:01:10|200416.2|200291.2|200486|200361|200486|200361|200410.8|200285.8|24
1730433680000|2024-11-01 04:01:20|200484.2|200359.2|200481.7|200356.7|200491.3|200366.3|200476.4|200351.4|10
1730433690000|2024-11-01 04:01:30|200494.1|200369.1|200434.9|200384.9|200494.1|200384.9|200432.7|200369.1|3
1730433700000|2024-11-01 04:01:40|200423.7|200373.7|200442.9|200317.9|200453.8|200373.7|200423.7|200316.5|7
1730433720000|2024-11-01 04:02:00|200439.3|200314.3|200434|200309|200439.3|200314.3|200434|200309|2
1730433730000|2024-11-01 04:02:10|200418.5|200293.5|200428.9|200303.9|200428.9|200303.9|200418.5|200293.5|2
1730433740000|2024-11-01 04:02:20|200392.8|200342.8|200392.8|200342.8|200392.8|200342.8|200392.8|200342.8|1
1730433760000|2024-11-01 04:02:40|200385|200335|200415.3|200290.3|200415.8|200335|200352.2|200254.3|11
1730433770000|2024-11-01 04:02:50|200415.7|200290.7|200396.5|200271.5|200419.4|200315.4|200361.1|200270.7|10
1730433780000|2024-11-01 04:03:00|200396.8|200271.8|200396.8|200271.8|200396.8|200271.8|200396.8|200271.8|1
1730433790000|2024-11-01 04:03:10|200396.3|200271.3|200401.3|200276.3|200401.3|200276.3|200396.3|200271.3|5
1730433820000|2024-11-01 04:03:40|200456|200214|200415.7|200290.7|200456|200313.6|200402.6|200214|7
1730433830000|2024-11-01 04:03:50|200415.4|200290.4|200421.4|200296.4|200423.2|200298.2|200397.9|200272.9|35
1730433840000|2024-11-01 04:04:00|200419.7|200294.7|200409.5|200284.5|200423.2|200298.2|200409|200284|21
1730433850000|2024-11-01 04:04:10|200410|200285|200410.3|200285.3|200410.3|200285.3|200410|200285|3
1730433860000|2024-11-01 04:04:20|200418.5|200293.5|200411.1|200286.1|200423.8|200298.8|200410.5|200285.5|13
1730433870000|2024-11-01 04:04:30|200410.6|200285.6|200411.6|200286.6|200420.6|200295.6|200410.4|200285.4|10
1730433880000|2024-11-01 04:04:40|200415.8|200290.8|200414.7|200289.7|200420.7|200295.7|200411.5|200286.5|27
1730433890000|2024-11-01 04:04:50|200410.6|200285.6|200414.1|200289.1|200423.4|200298.4|200410.6|200285.6|37
1730433900000|2024-11-01 04:05:00|200422.9|200297.9|200411.7|200286.7|200422.9|200297.9|200409.7|200284.7|28
1730433910000|2024-11-01 04:05:10|200415.6|200290.6|200409|200284|200421|200296|200409|200284|20
1730433920000|2024-11-01 04:05:20|200409.5|200284.5|200409.2|200284.2|200414.2|200289.2|200408|200283|11
1730433930000|2024-11-01 04:05:30|200409.5|200284.5|200411.6|200286.6|200421.6|200296.6|200409.5|200284.5|7
1730433940000|2024-11-01 04:05:40|200411.7|200286.7|200412.8|200287.8|200422|200297|200409.6|200284.6|23
1730433950000|2024-11-01 04:05:50|200412.4|200287.4|200408.5|200283.5|200418.2|200293.2|200408.5|200283.5|8
1730433970000|2024-11-01 04:06:10|200408.8|200283.8|200406.3|200281.3|200409.1|200284.1|200406.3|200281.3|5
1730433980000|2024-11-01 04:06:20|200406.5|200281.5|200406.3|200281.3|200406.5|200281.5|200406.3|200281.3|2
1730434000000|2024-11-01 04:06:40|200406|200281|200410.5|200285.5|200414.3|200289.3|200405.8|200280.8|9
1730434010000|2024-11-01 04:06:50|200411|200286|200410.5|200285.5|200411|200286|200410.5|200285.5|2
1730434020000|2024-11-01 04:07:00|200411|200286|200410.5|200285.5|200411|200286|200410.5|200285.5|2
1730434030000|2024-11-01 04:07:10|200411|200286|200408.3|200283.3|200419.4|200294.4|200408.3|200283.3|7
1730434040000|2024-11-01 04:07:20|200408|200283|200408.2|200283.2|200408.2|200283.2|200408|200283|2
1730434050000|2024-11-01 04:07:30|200405.9|200280.9|200405.9|200280.9|200405.9|200280.9|200405.9|200280.9|1
1730434080000|2024-11-01 04:08:00|200406.3|200281.3|200424.5|200299.5|200465|200302|200406.3|200233|11
1730434090000|2024-11-01 04:08:10|200421.7|200296.7|200421|200296|200425.9|200300.9|200413.3|200288.3|24
1730434100000|2024-11-01 04:08:20|200417.2|200292.2|200421.9|200296.9|200429.4|200304.4|200414.9|200289.9|15
1730434110000|2024-11-01 04:08:30|200421.8|200296.8|200424.7|200299.7|200430.5|200305.5|200413.8|200288.8|21
1730434120000|2024-11-01 04:08:40|200421.7|200296.7|200423.9|200298.9|200430.9|200305.9|200421.7|200296.7|7
1730434130000|2024-11-01 04:08:50|200430.5|200305.5|200442.7|200317.7|200471.2|200346.2|200430.5|200305.5|19
1730434140000|2024-11-01 04:09:00|200450.9|200325.9|200405.3|200355.3|200459.3|200358.7|200404|200319|8
1730434150000|2024-11-01 04:09:10|200409.9|200359.9|200405.4|200355.4|200419.9|200369.9|200402.2|200352.2|17
1730434170000|2024-11-01 04:09:30|200416.1|200366.1|200403.4|200353.4|200460|200372.4|200403.4|200290|15
1730434200000|2024-11-01 04:10:00|200411.4|200361.4|200412.4|200362.4|200427.3|200377.3|200401.2|200351.2|20
1730434210000|2024-11-01 04:10:10|200413|200363|200412|200362|200460|200373.8|200408.6|200290|21
1730434220000|2024-11-01 04:10:20|200408.8|200358.8|200404.7|200354.7|200418.3|200368.3|200400|200350|6
1730434230000|2024-11-01 04:10:30|200414.9|200364.9|200415|200365|200470|200370.1|200405.9|200290|13
1730434240000|2024-11-01 04:10:40|200405.3|200355.3|200405.3|200355.3|200405.3|200355.3|200405.3|200355.3|1
1730434280000|2024-11-01 04:11:20|200401.9|200266|200525.4|200266|200525.5|200266|200401.9|200261.5|5
1730434290000|2024-11-01 04:11:30|200407|200261.8|200402.5|200352.5|200421.8|200371.8|200402.5|200261.8|6
1730434300000|2024-11-01 04:11:40|200407|200357|200409.5|200359.5|200409.5|200359.5|200402.8|200352.8|4
1730434310000|2024-11-01 04:11:50|200417.2|200367.2|200406.3|200356.3|200424.9|200374.9|200398.9|200348.9|10
1730434340000|2024-11-01 04:12:20|200402.6|200352.6|200405.6|200355.6|200424.9|200374.9|200402.6|200352.6|3
1730434350000|2024-11-01 04:12:30|200401.8|200351.8|200416.1|200366.1|200416.4|200366.4|200400.6|200350.6|16
1730434360000|2024-11-01 04:12:40|200404.3|200354.3|200412.4|200362.4|200412.4|200362.4|200404.3|200354.3|2
1730434370000|2024-11-01 04:12:50|200402.4|200352.4|200402.4|200352.4|200402.4|200352.4|200402.4|200352.4|1
1730434390000|2024-11-01 04:13:10|200405.8|200355.8|200403.7|200353.7|200407.1|200357.1|200402|200352|6
1730434420000|2024-11-01 04:13:40|200513|200357.1|200402.8|200352.8|200513|200375.4|200402.8|200352.8|4
1730434430000|2024-11-01 04:13:50|200407.1|200357.1|200407.1|200357.1|200409.1|200359.1|200404.5|200354.5|5
1730434440000|2024-11-01 04:14:00|200415|200365|200403.4|200353.4|200415|200365|200401.7|200351.7|5
1730434480000|2024-11-01 04:14:40|200516|200356.8|200400.9|200350.9|200516|200372.6|200398.2|200348.2|15
1730434500000|2024-11-01 04:15:00|200405.4|200355.4|200402.4|200352.4|200419.6|200369.6|200398.1|200348.1|4
1730434530000|2024-11-01 04:15:30|200519|200355.8|200519|200355.8|200519|200355.8|200519|200355.8|1
1730434540000|2024-11-01 04:15:40|200402.5|200265.8|200404.4|200354.4|200414.4|200364.4|200402.5|200265.8|6
1730434560000|2024-11-01 04:16:00|200400.7|200350.7|200404.2|200354.2|200424.9|200374.9|200400.7|200350.7|9
1730434570000|2024-11-01 04:16:10|200414.3|200364.3|200404.3|200354.3|200414.3|200364.3|200404.3|200354.3|2
1730434590000|2024-11-01 04:16:30|200415|200365|200401|200351|200422|200372|200401|200351|11
1730434610000|2024-11-01 04:16:50|200404.6|200354.6|200408|200358|200408.8|200358.8|200404.6|200354.6|5
1730434620000|2024-11-01 04:17:00|200415.8|200365.8|200405.2|200355.2|200415.8|200365.8|200405.2|200355.2|2
1730434630000|2024-11-01 04:17:10|200409.3|200359.3|200403.4|200353.4|200418.8|200368.8|200403.4|200353.4|3
1730434640000|2024-11-01 04:17:20|200407|200357|200403.4|200353.4|200420.3|200370.3|200403.4|200353.4|7
1730434650000|2024-11-01 04:17:30|200403.6|200353.6|200400.3|200350.3|200403.6|200353.6|200400.3|200350.3|2
1730434660000|2024-11-01 04:17:40|200423.3|200298.3|200423.3|200298.3|200423.3|200298.3|200423.3|200298.3|1
1730434670000|2024-11-01 04:17:50|200423.4|200298.4|200423.4|200298.4|200423.4|200298.4|200423.4|200298.4|1
1730434680000|2024-11-01 04:18:00|200525.6|200266.9|200453.2|200328.2|200525.6|200336.7|200428|200266.9|10
1730434690000|2024-11-01 04:18:10|200449.4|200324.4|200451|200326|200451|200326|200447.8|200322.8|6
1730434700000|2024-11-01 04:18:20|200453.4|200328.4|200453.3|200328.3|200453.4|200328.4|200450.6|200325.6|4
1730434720000|2024-11-01 04:18:40|200449.1|200324.1|200445.7|200320.7|200462.1|200337.1|200445.7|200320.7|9
1730434730000|2024-11-01 04:18:50|200450.6|200325.6|200428.3|200303.3|200450.6|200325.6|200423.5|200298.5|5
1730434740000|2024-11-01 04:19:00|200432.8|200307.8|200426.5|200301.5|200439.9|200314.9|200426.5|200301.5|3
1730434750000|2024-11-01 04:19:10|200426|200301|200423.8|200298.8|200453.8|200328.8|200422.9|200297.9|6
1730434760000|2024-11-01 04:19:20|200428.6|200303.6|200446.4|200321.4|200446.4|200321.4|200426.3|200301.3|3
1730434770000|2024-11-01 04:19:30|200449.4|200324.4|200451.4|200326.4|200460.5|200335.5|200448.8|200323.8|12
1730434780000|2024-11-01 04:19:40|200449.7|200324.7|200455.9|200330.9|200458.7|200333.7|200445.1|200320.1|12
1730434790000|2024-11-01 04:19:50|200459|200334|200415.2|200365.2|200462.3|200379.2|200415.2|200310.5|10
1730434800000|2024-11-01 04:20:00|200426.5|200376.5|200419.4|200369.4|200427.7|200377.7|200414.9|200364.9|11
1730434810000|2024-11-01 04:20:10|200422.8|200372.8|200426.1|200376.1|200490.3|200381.6|200422.8|200342.4|10
1730434820000|2024-11-01 04:20:20|200429.5|200379.5|200464.6|200339.6|200470.6|200379.5|200429.5|200319.8|12
1730434830000|2024-11-01 04:20:30|200446.7|200321.7|200464.6|200339.6|200464.6|200339.6|200446.7|200321.7|2
1730434850000|2024-11-01 04:20:50|200467.1|200342.1|200466.4|200341.4|200469.6|200344.6|200463.9|200338.9|5
1730434890000|2024-11-01 04:21:30|200529.8|200269.2|200529.8|200269.2|200529.8|200269.2|200529.8|200269.2|1
1730434910000|2024-11-01 04:21:50|200465.6|200340.6|200432|200307|200465.6|200340.6|200426.5|200301.5|5
1730434920000|2024-11-01 04:22:00|200435.3|200310.3|200431.8|200306.8|200435.3|200310.3|200431.8|200306.8|2
1730434940000|2024-11-01 04:22:20|200441.8|200316.8|200421.3|200371.3|200446.9|200376.8|200416.1|200316.8|7
1730434950000|2024-11-01 04:22:30|200418.1|200368.1|200432.4|200382.4|200488.1|200391.8|200418.1|200325.1|12
1730434960000|2024-11-01 04:22:40|200466.5|200341.5|200466.5|200341.5|200466.5|200341.5|200466.5|200341.5|1
1730434980000|2024-11-01 04:23:00|200530|200263.9|200530|200263.9|200530|200263.9|200530|200263.9|1
1730434990000|2024-11-01 04:23:10|200489.9|200364.9|200491|200366|200491|200366|200446.6|200321.6|16
1730435000000|2024-11-01 04:23:20|200483.2|200358.2|200493|200368|200493|200388.3|200434.8|200357.6|6
1730435010000|2024-11-01 04:23:30|200439.5|200389.5|200485.2|200360.2|200496.1|200389.5|200424.8|200360.2|17
1730435020000|2024-11-01 04:23:40|200491.6|200366.6|200491.4|200366.4|200494.8|200369.8|200491.4|200366.4|3
1730435040000|2024-11-01 04:24:00|200471.5|200346.5|200496.4|200371.4|200498.4|200392.4|200442.4|200321.9|10
1730435050000|2024-11-01 04:24:10|200493.5|200368.5|200438.7|200388.7|200493.5|200388.7|200426.8|200328.4|11
1730435070000|2024-11-01 04:24:30|200492.8|200367.8|200490.9|200365.9|200492.8|200387|200431.1|200324.8|8
1730435080000|2024-11-01 04:24:40|200482.1|200357.1|200491.5|200366.5|200491.5|200392.5|200434.2|200357.1|6
1730435090000|2024-11-01 04:24:50|200437.7|200387.7|200491.5|200366.5|200491.5|200387.7|200437.7|200366.5|2
1730435100000|2024-11-01 04:25:00|200486.8|200361.8|200490.4|200365.4|200491.6|200389.8|200430.2|200357.9|10
1730435110000|2024-11-01 04:25:10|200486.4|200361.4|200490.9|200365.9|200491.8|200380.6|200430.6|200319.8|14
1730435120000|2024-11-01 04:25:20|200487.2|200362.2|200437.3|200387.3|200489.2|200387.3|200432.6|200346.4|6
1730435130000|2024-11-01 04:25:30|200433.8|200383.8|200439.8|200389.8|200439.8|200389.8|200426|200376|4
1730435140000|2024-11-01 04:25:40|200435.6|200385.6|200436.7|200386.7|200453.9|200386.7|200426.4|200328.9|6
1730435150000|2024-11-01 04:25:50|200441.3|200391.3|200436.6|200386.6|200494.9|200391.3|200436.6|200369.9|4
1730435160000|2024-11-01 04:26:00|200432.9|200382.9|200488.9|200363.9|200488.9|200388.2|200425.8|200363.9|8
1730435170000|2024-11-01 04:26:10|200469.1|200344.1|200494.1|200369.1|200494.1|200369.1|200451.7|200326.7|12
1730435180000|2024-11-01 04:26:20|200491.2|200366.2|200437.1|200387.1|200493.9|200387.1|200430.7|200358.7|6
1730435190000|2024-11-01 04:26:30|200491.4|200366.4|200491.4|200366.4|200491.4|200366.4|200491.4|200366.4|1
1730435200000|2024-11-01 04:26:40|200490.7|200365.7|200492.3|200367.3|200493.5|200368.5|200456.7|200331.7|11
1730435210000|2024-11-01 04:26:50|200489.5|200364.5|200490.5|200365.5|200493.3|200368.3|200489.5|200364.5|3
1730435240000|2024-11-01 04:27:20|200482.8|200357.8|200490.6|200365.6|200490.6|200365.6|200482.8|200357.8|3
1730435250000|2024-11-01 04:27:30|200487.6|200362.6|200489.8|200364.8|200492.7|200367.7|200480.6|200355.6|12
1730435260000|2024-11-01 04:27:40|200493.8|200368.8|200493|200368|200493.8|200368.8|200489.4|200364.4|5
1730435270000|2024-11-01 04:27:50|200490|200365|200438|200388|200492.3|200388|200424.7|200357|14
1730435280000|2024-11-01 04:28:00|200433.3|200383.3|200493.3|200368.3|200493.3|200388|200433.3|200360.1|22
1730435290000|2024-11-01 04:28:10|200439.2|200389.2|200492.7|200367.7|200493.3|200389.2|200439.2|200361|7
1730435310000|2024-11-01 04:28:30|200492.6|200367.6|200487.2|200362.2|200492.6|200383.2|200432|200351.6|11
1730435320000|2024-11-01 04:28:40|200432.8|200382.8|200432.8|200382.8|200432.8|200382.8|200432.8|200382.8|1
1730435340000|2024-11-01 04:29:00|200428.8|200378.8|200433|200383|200437|200387|200425.6|200375.6|14
1730435350000|2024-11-01 04:29:10|200429.7|200379.7|200432.5|200382.5|200433.4|200383.4|200429.2|200379.2|7
1730435360000|2024-11-01 04:29:20|200427|200377|200434.2|200384.2|200434.2|200384.2|200424.1|200374.1|9
1730435380000|2024-11-01 04:29:40|200430.8|200380.8|200430.8|200380.8|200430.8|200380.8|200430.8|200380.8|1
1730435390000|2024-11-01 04:29:50|200424|200374|200427.8|200377.8|200433.8|200383.8|200421.3|200371.3|6
1730435400000|2024-11-01 04:30:00|200431.4|200381.4|200429.8|200379.8|200438.3|200388.3|200420.6|200370.6|17
1730435410000|2024-11-01 04:30:10|200427.1|200377.1|200435.5|200385.5|200435.5|200385.5|200425.9|200375.9|9
1730435420000|2024-11-01 04:30:20|200428.7|200378.7|200433.3|200383.3|200437.8|200387.8|200422.2|200372.2|10
1730435430000|2024-11-01 04:30:30|200429.7|200379.7|200433.2|200383.2|200435.3|200385.3|200425.5|200375.5|12
1730435450000|2024-11-01 04:30:50|200429.3|200379.3|200432.4|200382.4|200433.2|200383.2|200425.7|200375.7|5
1730435460000|2024-11-01 04:31:00|200428.4|200378.4|200420.2|200370.2|200428.4|200378.4|200412.9|200362.9|11
1730435470000|2024-11-01 04:31:10|200426.1|200376.1|200445.5|200320.5|200445.5|200381.5|200416|200317.5|17
1730435480000|2024-11-01 04:31:20|200442|200317|200445.6|200320.6|200449.8|200324.8|200441.4|200316.4|7
1730435490000|2024-11-01 04:31:30|200442.4|200317.4|200440.1|200315.1|200442.4|200317.4|200440|200315|3
1730435500000|2024-11-01 04:31:40|200439.1|200314.1|200441.1|200316.1|200450.7|200325.7|200438.5|200313.5|8
1730435510000|2024-11-01 04:31:50|200441.3|200316.3|200443|200318|200446.7|200321.7|200438.9|200313.9|9
1730435520000|2024-11-01 04:32:00|200447.5|200322.5|200422.4|200372.4|200447.5|200372.4|200416.4|200319.5|6
1730435530000|2024-11-01 04:32:10|200428.1|200378.1|200415.1|200365.1|200440.8|200378.1|200415.1|200311.9|8
1730435540000|2024-11-01 04:32:20|200423.5|200373.5|200442.5|200317.5|200442.5|200373.5|200423.5|200316|3
1730435550000|2024-11-01 04:32:30|200442.6|200317.6|200432.2|200382.2|200459.8|200386.1|200426.9|200316.3|15
1730435560000|2024-11-01 04:32:40|200428.7|200378.7|200431.3|200381.3|200432.3|200382.3|200417.2|200367.2|16
1730435570000|2024-11-01 04:32:50|200432.6|200382.6|200423.6|200373.6|200432.6|200382.6|200419.4|200369.4|6
1730435580000|2024-11-01 04:33:00|200447.1|200322.1|200432|200382|200450.2|200382.6|200416.7|200322.1|11
1730435590000|2024-11-01 04:33:10|200427.9|200377.9|200426.2|200376.2|200434|200384|200417|200367|6
1730435600000|2024-11-01 04:33:20|200422.7|200372.7|200429.2|200379.2|200429.2|200379.2|200422.7|200372.7|2
1730435610000|2024-11-01 04:33:30|200425.3|200375.3|200428.6|200378.6|200428.6|200378.6|200425.3|200375.3|2
1730435620000|2024-11-01 04:33:40|200425.3|200375.3|200428.6|200378.6|200428.6|200378.6|200425.3|200375.3|4
1730435630000|2024-11-01 04:33:50|200425.3|200375.3|200428.6|200378.6|200428.6|200378.6|200425.3|200375.3|6
1730435640000|2024-11-01 04:34:00|200425.3|200375.3|200427.3|200377.3|200428.6|200378.6|200421.8|200371.8|8
1730435650000|2024-11-01 04:34:10|200424|200374|200424.5|200374.5|200427.8|200377.8|200420.7|200370.7|24
1730435660000|2024-11-01 04:34:20|200448|200323|200424.5|200374.5|200448|200374.5|200424.5|200323|2
1730435690000|2024-11-01 04:34:50|200525.1|200377.9|200525.1|200377.9|200525.1|200377.9|200525.1|200377.9|1
1730435710000|2024-11-01 04:35:10|200423.8|200373.8|200421.9|200371.9|200427.4|200377.4|200421.9|200371.9|3
1730435720000|2024-11-01 04:35:20|200426.1|200376.1|200434.7|200384.7|200436.2|200386.2|200419.4|200369.4|18
1730435730000|2024-11-01 04:35:30|200427.3|200377.3|200426.6|200376.6|200431|200381|200426.6|200376.6|3
1730435740000|2024-11-01 04:35:40|200430.4|200380.4|200426.6|200376.6|200430.4|200380.4|200426.6|200376.6|2
1730435750000|2024-11-01 04:35:50|200430|200380|200430|200380|200430|200380|200429.4|200379.4|3
1730435760000|2024-11-01 04:36:00|200429.4|200379.4|200428.9|200378.9|200429.5|200379.5|200425.6|200375.6|20
1730435770000|2024-11-01 04:36:10|200425.6|200375.6|200428.9|200378.9|200428.9|200378.9|200425.6|200375.6|12
1730435780000|2024-11-01 04:36:20|200425.6|200375.6|200431.9|200381.9|200433.7|200383.7|200416.4|200366.4|19
1730435790000|2024-11-01 04:36:30|200426.3|200376.3|200429|200379|200429.8|200379.8|200425.6|200375.6|13
1730435800000|2024-11-01 04:36:40|200425.7|200375.7|200426.7|200376.7|200429|200379|200414.3|200364.3|23
1730435810000|2024-11-01 04:36:50|200420.6|200370.6|200418.4|200368.4|200442.7|200377|200418.4|200317.7|23
1730435820000|2024-11-01 04:37:00|200442|200317|200446.1|200321.1|200451.1|200381.1|200416.8|200312.9|21
1730435830000|2024-11-01 04:37:10|200449.5|200324.5|200423.8|200373.8|200449.5|200373.8|200423.8|200317.2|5
1730435860000|2024-11-01 04:37:40|200525.3|200377.2|200526.8|200377.2|200526.8|200377.2|200525.3|200377.2|2
1730435880000|2024-11-01 04:38:00|200424.9|200374.9|200424.9|200374.9|200424.9|200374.9|200424.9|200374.9|1
1730435900000|2024-11-01 04:38:20|200428.2|200378.2|200428.2|200378.2|200428.2|200378.2|200428.2|200378.2|1
1730435930000|2024-11-01 04:38:50|200528.5|200381.6|200423.6|200373.6|200528.5|200381.6|200423.6|200373.6|2
1730435950000|2024-11-01 04:39:10|200419|200369|200418.9|200368.9|200429.5|200379.5|200415|200365|20
1730435960000|2024-11-01 04:39:20|200414.8|200364.8|200419.7|200369.7|200422.9|200372.9|200409|200359|8
1730435970000|2024-11-01 04:39:30|200409.8|200359.8|200425.5|200300.5|200452.9|200359.8|200409.8|200300|12
1730435980000|2024-11-01 04:39:40|200448|200323|200435.1|200310.1|200448|200323|200432.9|200307.9|8
1730435990000|2024-11-01 04:39:50|200435.3|200310.3|200442.9|200317.9|200443.4|200318.4|200427.2|200302.2|17
1730436000000|2024-11-01 04:40:00|200443|200318|200430|200305|200443|200318|200426.7|200301.7|8
1730436010000|2024-11-01 04:40:10|200430.2|200305.2|200431.5|200306.5|200434.2|200309.2|200430.2|200305.2|6
1730436020000|2024-11-01 04:40:20|200431|200306|200428.1|200303.1|200431|200306|200428.1|200303.1|3
1730436030000|2024-11-01 04:40:30|200428.3|200303.3|200429.2|200304.2|200435.5|200310.5|200424.5|200299.5|6
1730436040000|2024-11-01 04:40:40|200428.7|200303.7|200431.9|200306.9|200447.7|200322.7|200427|200302|8
1730436050000|2024-11-01 04:40:50|200428.7|200303.7|200423.8|200298.8|200429.2|200304.2|200423.8|200298.8|5
1730436060000|2024-11-01 04:41:00|200427.2|200302.2|200432.7|200307.7|200441.8|200316.8|200424|200299|11
1730436070000|2024-11-01 04:41:10|200432.5|200307.5|200429|200304|200432.7|200307.7|200428.9|200303.9|7
1730436080000|2024-11-01 04:41:20|200432.5|200307.5|200436.7|200311.7|200440.9|200315.9|200432.5|200307.5|6
1730436090000|2024-11-01 04:41:30|200436.5|200311.5|200436.5|200311.5|200436.5|200311.5|200436.5|200311.5|1
1730436100000|2024-11-01 04:41:40|200445.5|200320.5|200433.6|200308.6|200445.6|200320.6|200433.1|200308.1|6
1730436110000|2024-11-01 04:41:50|200438|200313|200438|200313|200446|200321|200429.6|200304.6|11
1730436120000|2024-11-01 04:42:00|200434.9|200309.9|200426.5|200301.5|200438.5|200313.5|200426.5|200301.5|5
1730436130000|2024-11-01 04:42:10|200434.5|200309.5|200433.9|200308.9|200441.4|200316.4|200431.3|200306.3|4
1730436140000|2024-11-01 04:42:20|200430.2|200305.2|200435.4|200310.4|200439.2|200314.2|200425.8|200300.8|11
1730436150000|2024-11-01 04:42:30|200429.4|200304.4|200429.4|200304.4|200440.9|200315.9|200429.2|200304.2|9
1730436160000|2024-11-01 04:42:40|200431.9|200306.9|200431.9|200306.9|200431.9|200306.9|200431.9|200306.9|1
1730436170000|2024-11-01 04:42:50|200428.7|200303.7|200431.9|200306.9|200432|200307|200428.7|200303.7|3
1730436180000|2024-11-01 04:43:00|200428.7|200303.7|200432.7|200307.7|200441.5|200316.5|200428.7|200303.7|7
1730436190000|2024-11-01 04:43:10|200429.7|200304.7|200433.1|200308.1|200433.1|200308.1|200429.7|200304.7|3
1730436200000|2024-11-01 04:43:20|200436.5|200311.5|200433.7|200308.7|200436.5|200311.5|200433.6|200308.6|3
1730436210000|2024-11-01 04:43:30|200433.4|200308.4|200433.2|200308.2|200433.4|200308.4|200433.2|200308.2|2
1730436220000|2024-11-01 04:43:40|200433.1|200308.1|200430.5|200305.5|200433.4|200308.4|200430.3|200305.3|6
1730436230000|2024-11-01 04:43:50|200430.3|200305.3|200428.8|200303.8|200442.5|200317.5|200427.4|200302.4|19
1730436240000|2024-11-01 04:44:00|200432.3|200307.3|200432.2|200307.2|200440.4|200315.4|200427.9|200302.9|6
1730436250000|2024-11-01 04:44:10|200432.5|200307.5|200431.5|200306.5|200434.9|200309.9|200428.2|200303.2|10
1730436260000|2024-11-01 04:44:20|200431.7|200306.7|200436.8|200311.8|200443.3|200318.3|200427.2|200302.2|7
1730436270000|2024-11-01 04:44:30|200435.6|200310.6|200433.6|200308.6|200441.7|200316.7|200426.2|200301.2|12
1730436280000|2024-11-01 04:44:40|200433.9|200308.9|200432.5|200307.5|200439.6|200314.6|200425.3|200300.3|8
1730436290000|2024-11-01 04:44:50|200432.9|200307.9|200431.9|200306.9|200440|200315|200428.6|200303.6|5
1730436300000|2024-11-01 04:45:00|200428.8|200303.8|200433|200308|200441.8|200316.8|200428.1|200303.1|11
1730436310000|2024-11-01 04:45:10|200429.7|200304.7|200434.8|200309.8|200442.1|200317.1|200425.5|200300.5|19
1730436320000|2024-11-01 04:45:20|200431.1|200306.1|200431|200306|200441|200316|200429.1|200304.1|10
1730436330000|2024-11-01 04:45:30|200433.4|200308.4|200433.8|200308.8|200444|200319|200426.4|200301.4|17
1730436340000|2024-11-01 04:45:40|200442.7|200317.7|200439.9|200314.9|200444.7|200319.7|200434.3|200309.3|12
1730436350000|2024-11-01 04:45:50|200440.2|200315.2|200435.8|200310.8|200448.4|200323.4|200434.6|200309.6|18
1730436360000|2024-11-01 04:46:00|200443.2|200318.2|200451.5|200326.5|200460.8|200335.8|200443.2|200318.2|12
1730436370000|2024-11-01 04:46:10|200451.3|200326.3|200450.8|200325.8|200451.3|200326.3|200450.8|200325.8|5
1730436380000|2024-11-01 04:46:20|200450.3|200325.3|200462.9|200337.9|200471.9|200346.9|200448|200323|8
1730436390000|2024-11-01 04:46:30|200458.7|200333.7|200466.1|200341.1|200471.8|200346.8|200457.1|200332.1|14
1730436400000|2024-11-01 04:46:40|200461|200336|200458.9|200333.9|200472.7|200347.7|200458.9|200333.9|5
1730436410000|2024-11-01 04:46:50|200465.2|200340.2|200464.8|200339.8|200473.7|200348.7|200458.2|200333.2|6
1730436440000|2024-11-01 04:47:20|200429.9|200295|200452.4|200327.4|200452.4|200327.4|200429.9|200295|3
1730436450000|2024-11-01 04:47:30|200447.4|200322.4|200466.7|200341.7|200471.8|200346.8|200447.4|200322.4|13
1730436460000|2024-11-01 04:47:40|200461.7|200336.7|200464|200339|200469.4|200344.4|200449.1|200324.1|4
1730436470000|2024-11-01 04:47:50|200457.4|200332.4|200462.7|200337.7|200469.8|200344.8|200457.4|200332.4|5
1730436480000|2024-11-01 04:48:00|200450.1|200325.1|200468.2|200343.2|200468.2|200343.2|200443.2|200318.2|6
1730436490000|2024-11-01 04:48:10|200454.6|200329.6|200468.7|200343.7|200473.6|200348.6|200451.1|200326.1|9
1730436500000|2024-11-01 04:48:20|200463.3|200338.3|200468.8|200343.8|200468.8|200343.8|200463.3|200338.3|2
1730436510000|2024-11-01 04:48:30|200438.1|200313.1|200436.2|200311.2|200440|200315|200422.7|200297.7|9
1730436520000|2024-11-01 04:48:40|200502.1|200348.7|200448.6|200323.6|200502.1|200348.7|200448.6|200323.6|4
1730436540000|2024-11-01 04:49:00|200462|200337|200462|200337|200462|200337|200462|200337|1
1730436550000|2024-11-01 04:49:10|200466.2|200341.2|200465.8|200340.8|200471.6|200346.6|200447.9|200322.9|9
1730436560000|2024-11-01 04:49:20|200461.7|200336.7|200449.8|200324.8|200465.5|200340.5|200443.1|200318.1|13
1730436570000|2024-11-01 04:49:30|200462.6|200337.6|200462.6|200337.6|200462.6|200337.6|200462.6|200337.6|1
1730436600000|2024-11-01 04:50:00|200429.3|200292|200429.3|200292|200429.3|200292|200429.3|200292|1
1730436610000|2024-11-01 04:50:10|200453|200287|200462.3|200337.3|200470.8|200345.8|200453|200287|11
1730436620000|2024-11-01 04:50:20|200472|200347|200451.2|200401.2|200502.9|200410.4|200449.4|200337|16
1730436630000|2024-11-01 04:50:30|200512.3|200387.3|200501.4|200376.4|200519.1|200394.1|200486|200361|11
1730436640000|2024-11-01 04:50:40|200506.7|200381.7|200507.3|200382.3|200510|200385|200504.9|200379.9|7
1730436650000|2024-11-01 04:50:50|200505.9|200380.9|200507.8|200382.8|200515.2|200390.2|200501.6|200376.6|13
1730436660000|2024-11-01 04:51:00|200514.2|200389.2|200507.2|200382.2|200522.1|200397.1|200504.2|200379.2|16
1730436670000|2024-11-01 04:51:10|200505.8|200380.8|200504.5|200379.5|200510.2|200385.2|200504.5|200379.5|4
1730436680000|2024-11-01 04:51:20|200507.6|200382.6|200491|200366|200507.6|200382.6|200481.7|200356.7|5
1730436690000|2024-11-01 04:51:30|200485.7|200360.7|200489|200364|200489|200364|200477|200349.3|4
1730436700000|2024-11-01 04:51:40|200469.3|200344.3|200467.7|200342.7|200474.1|200349.1|200467.7|200342.7|3
1730436730000|2024-11-01 04:52:10|200482|200357|200472.7|200347.7|200482|200357|200472.7|200347.7|2
1730436760000|2024-11-01 04:52:40|200441|200303|200441|200299|200441|200303|200441|200299|2
1730436770000|2024-11-01 04:52:50||200300||200300||200300||200300|1
1730436780000|2024-11-01 04:53:00|200471.2|200299|200471.2|200346.2|200471.2|200346.2|200471.2|200299|2
1730436820000|2024-11-01 04:53:40|200439.5|200298|200554|200298|200554|200300|200439.5|200298|3
1730436830000|2024-11-01 04:53:50|200556|200301|200470|200345|200556|200355.1|200470|200301|3
1730436840000|2024-11-01 04:54:00|200474.8|200349.8|200474.8|200349.8|200474.8|200349.8|200474.8|200349.8|1
1730436850000|2024-11-01 04:54:10|200469.9|200344.9|200471.9|200346.9|200476.7|200351.7|200469.9|200344.9|4
1730436860000|2024-11-01 04:54:20|200478.6|200353.6|200473.3|200348.3|200478.6|200353.6|200473.3|200348.3|2
1730436890000|2024-11-01 04:54:50|200467.7|200342.7|200467.7|200342.7|200467.7|200342.7|200467.7|200342.7|1
1730436900000|2024-11-01 04:55:00|200472.9|200347.9|200472.9|200347.9|200472.9|200347.9|200472.9|200347.9|1
1730436930000|2024-11-01 04:55:30|200483.2|200358.2|200477.8|200352.8|200487.3|200384.9|200421.8|200333.4|19
1730436940000|2024-11-01 04:55:40|200467.6|200342.6|200464.7|200339.7|200467.6|200342.6|200464.5|200339.5|5
1730436950000|2024-11-01 04:55:50|200464.5|200339.5|200464.5|200339.5|200464.8|200339.8|200464.3|200339.3|6
1730436960000|2024-11-01 04:56:00|200464.3|200339.3|200463.3|200338.3|200475.2|200350.2|200463|200338|9
1730436970000|2024-11-01 04:56:10|200463|200338|200463|200338|200463|200338|200463|200338|1
1730436980000|2024-11-01 04:56:20|200462.8|200337.8|200468.9|200343.9|200468.9|200343.9|200462.8|200337.8|4
1730436990000|2024-11-01 04:56:30|200469.4|200344.4|200470.6|200345.6|200478|200353|200466.2|200341.2|12
1730437000000|2024-11-01 04:56:40|200485.6|200360.6|200479.4|200354.4|200487.8|200362.8|200479|200354|7
1730437020000|2024-11-01 04:57:00|200479.5|200354.5|200479.2|200354.2|200479.5|200354.5|200479.2|200354.2|2
1730437030000|2024-11-01 04:57:10|200479.4|200354.4|200478.5|200353.5|200480.1|200355.1|200458.8|200333.8|11
1730437040000|2024-11-01 04:57:20|200478.3|200353.3|200478.6|200353.6|200484.8|200359.8|200475.1|200350.1|12
1730437050000|2024-11-01 04:57:30|200487.4|200362.4|200478.2|200353.2|200487.4|200362.4|200472.3|200347.3|5
1730437060000|2024-11-01 04:57:40|200488.9|200363.9|200477.2|200352.2|200490.2|200365.2|200472.2|200347.2|23
1730437070000|2024-11-01 04:57:50|200477.4|200352.4|200480.5|200355.5|200488.7|200363.7|200475.6|200350.6|15
1730437080000|2024-11-01 04:58:00|200481|200356|200479|200354|200488.5|200363.5|200475.4|200350.4|18
1730437090000|2024-11-01 04:58:10|200478.8|200353.8|200476.8|200351.8|200487.7|200362.7|200472.1|200347.1|23
1730437100000|2024-11-01 04:58:20|200485.5|200360.5|200476.8|200351.8|200485.8|200360.8|200473.4|200348.4|20
1730437110000|2024-11-01 04:58:30|200487.3|200362.3|200479.1|200354.1|200487.3|200362.3|200479.1|200354.1|4
1730437120000|2024-11-01 04:58:40|200475.1|200350.1|200475|200350|200475.1|200350.1|200475|200350|2
1730437150000|2024-11-01 04:59:10|200455.8|200330.8|200455.8|200330.8|200455.8|200330.8|200455.8|200330.8|1
1730437160000|2024-11-01 04:59:20|200455.3|200330.3|200471.8|200346.8|200472.8|200347.8|200454.3|200329.3|5
1730437170000|2024-11-01 04:59:30|200498.1|200373.1|200475.5|200350.5|200498.1|200373.1|200475.5|200350.5|3
1730437180000|2024-11-01 04:59:40|200475.3|200350.3|200475.3|200350.3|200475.5|200350.5|200475.3|200350.3|3
1730437190000|2024-11-01 04:59:50|200471.2|200346.2|200463.3|200338.3|200481.8|200356.8|200461|200336|9
1730437200000|2024-11-01 05:00:00|200458.3|200333.3|200459.8|200334.8|200477|200352|200449.4|200324.4|17
1730437210000|2024-11-01 05:00:10|200467.6|200342.6|200468.7|200343.7|200496.9|200371.9|200461|200336|10
1730437220000|2024-11-01 05:00:20|200493.3|200368.3|200469.3|200344.3|200493.3|200368.3|200468.2|200343.2|13
1730437230000|2024-11-01 05:00:30|200469.7|200344.7|200469.9|200344.9|200477.4|200352.4|200466.1|200341.1|16
1730437240000|2024-11-01 05:00:40|200470.2|200345.2|200470.2|200345.2|200483.1|200358.1|200469|200344|8
1730437250000|2024-11-01 05:00:50|200481.1|200356.1|200469.3|200344.3|200481.3|200356.3|200466|200341|17
1730437260000|2024-11-01 05:01:00|200470.3|200345.3|200470.3|200345.3|200482.3|200357.3|200467.5|200342.5|30
1730437270000|2024-11-01 05:01:10|200469.6|200344.6|200482|200357|200483.2|200358.2|200469.6|200344.6|21
1730437280000|2024-11-01 05:01:20|200475|200350|200470|200345|200481.5|200356.5|200470|200345|9
1730437290000|2024-11-01 05:01:30|200470.2|200345.2|200472.1|200347.1|200478.5|200353.5|200470|200345|7
1730437300000|2024-11-01 05:01:40|200471.8|200346.8|200467.1|200342.1|200471.8|200346.8|200467|200342|6
1730437310000|2024-11-01 05:01:50|200467.6|200342.6|200469.2|200344.2|200476.6|200351.6|200467.5|200342.5|7
1730437320000|2024-11-01 05:02:00|200468.5|200343.5|200493.7|200368.7|200494.5|200369.5|200468.5|200343.5|17
1730437330000|2024-11-01 05:02:10|200486.7|200361.7|200495.5|200445.5|200535.4|200455.6|200486.7|200361.7|14
1730437340000|2024-11-01 05:02:20|200490.8|200440.8|200492.2|200442.2|200502|200452|200484.5|200434.5|10
1730437350000|2024-11-01 05:02:30|200519.2|200394.2|200525.2|200400.2|200532.8|200407.8|200518.7|200393.7|11
1730437360000|2024-11-01 05:02:40|200525.4|200400.4|200514.9|200389.9|200525.4|200400.4|200510.8|200385.8|11
1730437370000|2024-11-01 05:02:50|200522.4|200397.4|200517.9|200392.9|200527|200402|200513.3|200388.3|9
1730437380000|2024-11-01 05:03:00|200515|200390|200515.6|200390.6|200529.3|200404.3|200513.8|200388.8|29
1730437390000|2024-11-01 05:03:10|200519|200394|200517.9|200392.9|200530.3|200405.3|200514.4|200389.4|17
1730437400000|2024-11-01 05:03:20|200515.5|200390.5|200529.1|200404.1|200535|200410|200515.5|200390.5|35
1730437410000|2024-11-01 05:03:30|200525.1|200400.1|200524.5|200399.5|200525.8|200400.8|200524.3|200399.3|4
1730437420000|2024-11-01 05:03:40|200534.9|200409.9|200532.4|200407.4|200541.7|200416.7|200532.4|200407.4|5
1730437440000|2024-11-01 05:04:00|200532.7|200407.7|200536|200411|200536.3|200411.3|200532.7|200407.7|7
1730437450000|2024-11-01 05:04:10|200532.2|200407.2|200531.8|200406.8|200532.2|200407.2|200531|200406|7
1730437460000|2024-11-01 05:04:20|200531.7|200406.7|200532.7|200407.7|200534.4|200409.4|200531.7|200406.7|10
1730437470000|2024-11-01 05:04:30|200533.4|200408.4|200533.4|200408.4|200533.4|200408.4|200533.4|200408.4|1
1730437480000|2024-11-01 05:04:40|200533.7|200408.7|200533.7|200408.7|200533.7|200408.7|200533.7|200408.7|1
1730437490000|2024-11-01 05:04:50|200512.8|200385|200512.8|200386|200513.4|200388.4|200512.8|200383|6
1730437500000|2024-11-01 05:05:00|200512.9|200387.9|200536.6|200411.6|200545.9|200420.9|200512.8|200382|12
1730437510000|2024-11-01 05:05:10|200536.5|200411.5|200536.5|200411.5|200536.5|200411.5|200536.5|200411.5|1
1730437520000|2024-11-01 05:05:20|200536.3|200411.3|200536.3|200411.3|200536.3|200411.3|200530.5|200405.5|10
1730437530000|2024-11-01 05:05:30|200536.6|200411.6|200536.3|200411.3|200536.6|200411.6|200536.3|200411.3|4
1730437540000|2024-11-01 05:05:40|200536.4|200411.4|200540.9|200415.9|200557|200432|200536.4|200411.4|12
1730437550000|2024-11-01 05:05:50|200540.6|200415.6|200541.3|200416.3|200541.6|200416.6|200540.6|200415.6|5
1730437560000|2024-11-01 05:06:00|200536.4|200411.4|200534.1|200409.1|200536.4|200411.4|200533.9|200408.9|6
1730437570000|2024-11-01 05:06:10|200534.3|200409.3|200529.9|200404.9|200534.3|200409.3|200529.4|200404.4|6
1730437580000|2024-11-01 05:06:20|200529.7|200404.7|200537|200412|200537.2|200412.2|200529.7|200404.7|5
1730437590000|2024-11-01 05:06:30|200536.8|200411.8|200536.7|200411.7|200536.8|200411.8|200536.7|200411.7|2
1730437600000|2024-11-01 05:06:40|200532.4|200407.4|200534.4|200409.4|200539.1|200414.1|200530.7|200405.7|7
1730437610000|2024-11-01 05:06:50|200534.6|200409.6|200534.1|200409.1|200534.6|200409.6|200534.1|200409.1|2
1730437620000|2024-11-01 05:07:00|200534.4|200409.4|200539.1|200414.1|200539.1|200414.1|200534.4|200409.4|4
1730437630000|2024-11-01 05:07:10|200539.4|200414.4|200534.2|200409.2|200539.4|200414.4|200532.8|200407.8|4
1730437640000|2024-11-01 05:07:20|200534.4|200409.4|200532.9|200407.9|200534.4|200409.4|200529.6|200404.6|5
1730437650000|2024-11-01 05:07:30|200533.2|200408.2|200533|200408|200536.3|200411.3|200532.9|200407.9|7
1730437660000|2024-11-01 05:07:40|200533.2|200408.2|200520.3|200395.3|200534.1|200409.1|200515.8|200390.8|15
1730437670000|2024-11-01 05:07:50|200530.5|200405.5|200518.8|200393.8|200530.5|200405.5|200513.2|200388.2|15
1730437680000|2024-11-01 05:08:00|200519|200394|200494|200369|200519.4|200394.4|200490.3|200365.3|12
1730437690000|2024-11-01 05:08:10|200493.7|200368.7|200508|200383|200508|200383|200491.2|200366.2|10
1730437710000|2024-11-01 05:08:30|200520.1|200395.1|200511.6|200386.6|200520.1|200395.1|200508.4|200383.4|3
1730437720000|2024-11-01 05:08:40|200507.1|200382.1|200475.8|200425.8|200515.5|200425.8|200472.8|200379.2|7
1730437730000|2024-11-01 05:08:50|200475.2|200425.2|200471.9|200421.9|200486.5|200436.5|200471.7|200421.7|10
1730437770000|2024-11-01 05:09:30|200585.8|200422.3|200585.8|200422.3|200585.8|200422.3|200585.8|200422.3|1
1730437780000|2024-11-01 05:09:40|200475.9|200425.9|200480|200430|200491.3|200441.3|200475.9|200425.9|4
1730437790000|2024-11-01 05:09:50|200476|200426|200477.3|200427.3|200478|200428|200467.5|200417.5|5
1730437800000|2024-11-01 05:10:00|200490.1|200440.1|200474.2|200424.2|200494.4|200444.4|200474.1|200424.1|8
1730437810000|2024-11-01 05:10:10|200479.9|200429.9|200479.5|200429.5|200479.9|200429.9|200472|200422|4
1730437820000|2024-11-01 05:10:20|200535.3|200410.3|200534.4|200409.4|200546.2|200421.2|200530.2|200405.2|12
1730437830000|2024-11-01 05:10:30|200534.8|200409.8|200536|200411|200545.3|200420.3|200533|200408|8
1730437840000|2024-11-01 05:10:40|200539|200414|200547.8|200422.8|200547.8|200422.8|200534.2|200409.2|6
1730437850000|2024-11-01 05:10:50|200538.4|200413.4|200536.5|200411.5|200545.4|200420.4|200535.4|200410.4|6
1730437860000|2024-11-01 05:11:00|200539.7|200414.7|200537.7|200412.7|200540|200415|200536.1|200411.1|4
1730437870000|2024-11-01 05:11:10|200534|200409|200529.4|200404.4|200534|200409|200529.4|200404.4|4
1730437880000|2024-11-01 05:11:20|200532.2|200407.2|200532.9|200407.9|200543.7|200418.7|200532.2|200407.2|4
1730437890000|2024-11-01 05:11:30|200536.3|200411.3|200534|200409|200536.3|200427.8|200474.2|200405.8|9
1730437900000|2024-11-01 05:11:40|200477.8|200427.8|200479.2|200429.2|200535.1|200429.2|200477.8|200405.1|6
1730437930000|2024-11-01 05:12:10|200586.6|200432.3|200486|200436|200589.2|200447.2|200486|200432.3|6
1730437940000|2024-11-01 05:12:20|200479.8|200429.8|200479.9|200429.9|200489|200439|200474.7|200424.7|15
1730437950000|2024-11-01 05:12:30|200478.2|200428.2|200501.5|200376.5|200501.5|200438.6|200475.9|200376.5|22
1730437960000|2024-11-01 05:12:40|200501.3|200376.3|200485.2|200435.2|200509|200435.2|200478.4|200373.8|12
1730437970000|2024-11-01 05:12:50|200506.8|200381.8|200518|200393|200519|200394|200504.3|200379.3|22
1730437980000|2024-11-01 05:13:00|200517.9|200392.9|200519.8|200394.8|200520.2|200395.2|200512.5|200387.5|26
1730437990000|2024-11-01 05:13:10|200515.9|200390.9|200521.6|200396.6|200529.9|200404.9|200511.6|200386.6|21
1730438000000|2024-11-01 05:13:20|200524.4|200399.4|200530.5|200405.5|200535.4|200410.4|200517.5|200392.5|23
1730438010000|2024-11-01 05:13:30|200528.2|200403.2|200507.9|200382.9|200532.2|200407.2|200507.9|200382.9|18
1730438020000|2024-11-01 05:13:40|200507.4|200382.4|200516.3|200391.3|200526.4|200401.4|200507.4|200382.4|19
1730438030000|2024-11-01 05:13:50|200516.5|200391.5|200519.2|200394.2|200526.7|200401.7|200516.5|200391.5|8
1730438040000|2024-11-01 05:14:00|200519|200394|200517|200392|200527.2|200402.2|200516.2|200391.2|11
1730438050000|2024-11-01 05:14:10|200517.2|200392.2|200520|200395|200528.2|200403.2|200517.2|200392.2|12
1730438060000|2024-11-01 05:14:20|200519.5|200394.5|200519.5|200394.5|200519.5|200394.5|200519.5|200394.5|1
1730438070000|2024-11-01 05:14:30|200519.4|200394.4|200520.6|200395.6|200533.8|200408.8|200515.1|200390.1|18
1730438080000|2024-11-01 05:14:40|200520.3|200395.3|200520.2|200395.2|200530.4|200405.4|200518.6|200393.6|17
1730438090000|2024-11-01 05:14:50|200528.4|200403.4|200518.3|200393.3|200531.2|200406.2|200516.1|200391.1|19
1730438100000|2024-11-01 05:15:00|200517.8|200392.8|200525.9|200400.9|200535.8|200410.8|200511.5|200386.5|17
1730438110000|2024-11-01 05:15:10|200526.1|200401.1|200525.6|200400.6|200540|200415|200525.3|200400.3|19
1730438120000|2024-11-01 05:15:20|200525.3|200400.3|200509.4|200384.4|200526.3|200401.3|200505.5|200380.5|22
1730438130000|2024-11-01 05:15:30|200513.9|200388.9|200511.8|200386.8|200518.1|200393.1|200506.6|200381.6|14
1730438140000|2024-11-01 05:15:40|200508.2|200383.2|200522.5|200397.5|200528.3|200403.3|200508.2|200383.2|10
1730438150000|2024-11-01 05:15:50|200519.2|200394.2|200518.7|200393.7|200519.2|200394.2|200518.4|200393.4|6
1730438160000|2024-11-01 05:16:00|200520.5|200395.5|200522.6|200397.6|200544.8|200419.8|200513|200388|17
1730438170000|2024-11-01 05:16:10|200523.8|200398.8|200524.2|200399.2|200533.3|200408.3|200520.5|200395.5|18
1730438180000|2024-11-01 05:16:20|200521.1|200396.1|200529.3|200404.3|200531.9|200406.9|200519|200394|24
1730438190000|2024-11-01 05:16:30|200537.4|200412.4|200525.9|200400.9|200537.7|200412.7|200524.3|200399.3|30
1730438200000|2024-11-01 05:16:40|200525.6|200400.6|200526.4|200401.4|200529.4|200404.4|200517.3|200392.3|19
1730438210000|2024-11-01 05:16:50|200521.9|200396.9|200525.3|200400.3|200533.4|200408.4|200518.2|200393.2|18
1730438220000|2024-11-01 05:17:00|200525|200400|200525|200400|200531.6|200406.6|200515|200390|11
1730438230000|2024-11-01 05:17:10|200521.8|200396.8|200530.6|200405.6|200530.7|200405.7|200512.9|200387.9|10
1730438240000|2024-11-01 05:17:20|200523|200398|200469.5|200419.5|200523|200419.5|200469.5|200371.1|20
1730438250000|2024-11-01 05:17:30|200476.4|200426.4|200469.8|200419.8|200476.4|200426.4|200469.3|200419.3|5
1730438260000|2024-11-01 05:17:40|200524.4|200399.4|200527.2|200402.2|200527.2|200423.2|200473.2|200394.7|7
1730438270000|2024-11-01 05:17:50|200523.3|200398.3|200522.7|200397.7|200525.4|200400.4|200519.4|200394.4|4
1730438280000|2024-11-01 05:18:00|200468.1|200418.1|200522.5|200397.5|200523.1|200418.1|200468.1|200397.5|4
1730438290000|2024-11-01 05:18:10|200519.6|200394.6|200522.2|200397.2|200526.7|200401.7|200519.6|200394.6|4
1730438300000|2024-11-01 05:18:20|200525.1|200400.1|200502.2|200377.2|200527.3|200402.3|200443.5|200371.2|11
1730438310000|2024-11-01 05:18:30|200506.4|200381.4|200435.6|200385.6|200506.4|200397.8|200434.9|200371.9|12
1730438320000|2024-11-01 05:18:40|200492.7|200367.7|200442|200392|200492.7|200404.6|200435.6|200367.7|10
1730438330000|2024-11-01 05:18:50|200440.3|200390.3|200440.3|200390.3|200440.3|200390.3|200440.3|200390.3|1
1730438360000|2024-11-01 05:19:20|200435.6|200385.6|200492.4|200367.4|200499.3|200385.6|200435.6|200362.9|9
1730438380000|2024-11-01 05:19:40|200498.8|200373.8|200430.7|200380.7|200498.8|200380.7|200430.7|200359.4|13
1730438390000|2024-11-01 05:19:50|200486.8|200361.8|200452.7|200327.7|200486.8|200361.8|200441.6|200316.6|7
1730438400000|2024-11-01 05:20:00|200453.1|200328.1|200419.3|200369.3|200482.2|200369.3|200419.3|200328.1|12
1730438420000|2024-11-01 05:20:20|200414.8|200364.8|200422.6|200372.6|200429.6|200379.6|200414.8|200364.8|6
1730438430000|2024-11-01 05:20:30|200426.4|200376.4|200427|200377|200435.2|200385.2|200426.4|200376.4|4
1730438460000|2024-11-01 05:21:00|200431.7|200381.7|200439.6|200389.6|200452.1|200402.1|200430.4|200380.4|23
1730438470000|2024-11-01 05:21:10|200435|200385|200441.9|200391.9|200454.2|200404.2|200434.8|200384.8|10
1730438480000|2024-11-01 05:21:20|200448.8|200398.8|200442.7|200392.7|200455.4|200405.4|200431.7|200381.7|9
1730438500000|2024-11-01 05:21:40|200451.8|200401.8|200443.1|200393.1|200452.8|200402.8|200438.7|200388.7|8
1730438510000|2024-11-01 05:21:50|200440.2|200390.2|200444|200394|200457.5|200407.5|200436.4|200386.4|5
1730438520000|2024-11-01 05:22:00|200439.5|200389.5|200443.4|200393.4|200457.4|200407.4|200439.4|200389.4|9
1730438530000|2024-11-01 05:22:10|200440.5|200390.5|200449.2|200399.2|200461.4|200411.4|200440.5|200390.5|17
1730438540000|2024-11-01 05:22:20|200459.3|200409.3|200442.1|200392.1|200459.3|200409.3|200441.3|200391.3|14
1730438550000|2024-11-01 05:22:30|200444.2|200394.2|200445.1|200395.1|200459.4|200409.4|200441.9|200391.9|20
1730438580000|2024-11-01 05:23:00|200449.3|200399.3|200453.4|200403.4|200463.4|200413.4|200448.9|200398.9|7
1730438590000|2024-11-01 05:23:10|200463.4|200413.4|200453.8|200403.8|200463.4|200413.4|200453.8|200403.8|2
1730438600000|2024-11-01 05:23:20|200450.4|200400.4|200450.4|200400.4|200450.4|200400.4|200450.4|200400.4|1
1730438610000|2024-11-01 05:23:30|200446|200396|200457.8|200407.8|200457.8|200407.8|200446|200396|3
1730438620000|2024-11-01 05:23:40|200448|200398|200448|200398|200448|200398|200448|200398|1
1730438630000|2024-11-01 05:23:50|200451.7|200401.7|200448.2|200398.2|200458.4|200408.4|200443.6|200393.6|7
1730438640000|2024-11-01 05:24:00|200457.9|200407.9|200457.9|200407.9|200457.9|200407.9|200457.9|200407.9|1
1730438650000|2024-11-01 05:24:10|200447.7|200397.7|200453|200403|200453|200403|200447.7|200397.7|3
1730438660000|2024-11-01 05:24:20|200448.1|200398.1|200451.4|200401.4|200461.4|200411.4|200444.4|200394.4|4
1730438670000|2024-11-01 05:24:30|200461.6|200411.6|200450|200400|200461.8|200411.8|200448.6|200398.6|4
1730438680000|2024-11-01 05:24:40|200454|200404|200454.6|200404.6|200464.7|200414.7|200454|200404|4
1730438690000|2024-11-01 05:24:50|200464.8|200414.8|200449|200399|200464.8|200414.8|200449|200399|2
1730438700000|2024-11-01 05:25:00|200452.6|200402.6|200455.6|200405.6|200465.3|200415.3|200452.3|200402.3|5
1730438710000|2024-11-01 05:25:10|200463.3|200413.3|200535.1|200410.1|200543.6|200418.6|200463.3|200393.1|20
1730438720000|2024-11-01 05:25:20|200534.8|200409.8|200509.5|200459.5|200534.8|200469.6|200501|200409.5|12
1730438730000|2024-11-01 05:25:30|200505.7|200455.7|200561.9|200436.9|200561.9|200460.3|200505.7|200434|5
1730438740000|2024-11-01 05:25:40|200506|200456|200506|200456|200506|200456|200506|200456|1
1730438750000|2024-11-01 05:25:50|200516.3|200466.3|200506.1|200456.1|200516.3|200466.3|200506.1|200456.1|3
1730438760000|2024-11-01 05:26:00|200502.1|200452.1|200519.9|200469.9|200519.9|200469.9|200498.3|200448.3|5
1730438770000|2024-11-01 05:26:10|200509.9|200459.9|200501.5|200451.5|200509.9|200459.9|200501.5|200451.5|3
1730438780000|2024-11-01 05:26:20|200504.8|200454.8|200518.2|200468.2|200518.2|200468.2|200504.8|200454.8|2
1730438790000|2024-11-01 05:26:30|200510|200460|200504.1|200454.1|200520.2|200470.2|200504.1|200454.1|4
1730438800000|2024-11-01 05:26:40|200507.9|200457.9|200510.2|200460.2|200520|200470|200507.9|200457.9|12
1730438810000|2024-11-01 05:26:50|200520.7|200470.7|200510|200460|200522.7|200472.7|200510|200460|5
1730438820000|2024-11-01 05:27:00|200506.5|200456.5|200508.2|200458.2|200560.4|200471.8|200500|200432.2|15
1730438830000|2024-11-01 05:27:10|200503.8|200453.8|200506.9|200456.9|200556.3|200457.2|200503.8|200431.3|4
1730438850000|2024-11-01 05:27:30|200502.4|200452.4|200559.1|200434.1|200559.1|200452.4|200502.4|200434.1|2
1730438870000|2024-11-01 05:27:50|200502.9|200452.9|200502.9|200452.9|200502.9|200452.9|200502.9|200452.9|1
1730438880000|2024-11-01 05:28:00|200611.5|200456.3|200611.5|200456.3|200611.5|200456.3|200611.5|200456.3|1
1730438890000|2024-11-01 05:28:10|200514.8|200464.8|200505.4|200455.4|200514.8|200464.8|200505.4|200455.4|2
1730438900000|2024-11-01 05:28:20|200510.3|200460.3|200507.9|200457.9|200510.3|200460.3|200501.5|200451.5|6
1730438910000|2024-11-01 05:28:30|200521.2|200471.2|200504.4|200454.4|200521.2|200471.2|200504.4|200454.4|2
1730438920000|2024-11-01 05:28:40|200501.1|200451.1|200502.6|200452.6|200502.6|200452.6|200498.6|200448.6|4
1730438950000|2024-11-01 05:29:10|200610.2|200456|200610.2|200456|200610.2|200456|200610.2|200456|1
1730438960000|2024-11-01 05:29:20|200498.5|200448.5|200498.2|200448.2|200515.1|200465.1|200498.2|200448.2|3
1730438990000|2024-11-01 05:29:50|200610.1|200451.6|200610.1|200451.6|200610.1|200451.6|200610.1|200451.6|1
1730439010000|2024-11-01 05:30:10|200509.3|200459.3|200496.2|200446.2|200509.3|200459.3|200496.2|200446.2|2
1730439050000|2024-11-01 05:30:50|200610.1|200449.6|200610.1|200449.6|200610.1|200449.6|200610.1|200449.6|1
1730439060000|2024-11-01 05:31:00|200610|200452.2|200524.3|200474.3|200610|200485.2|200502.2|200452.2|6
1730439070000|2024-11-01 05:31:10|200538|200488|200531.9|200481.9|200565.6|200493.1|200527.8|200427.5|13
1730439080000|2024-11-01 05:31:20|200556|200431|200548.5|200423.5|200556|200431|200548.1|200423.1|8
1730439100000|2024-11-01 05:31:40|200548.6|200423.6|200550.7|200425.7|200551.7|200426.7|200548.6|200423.6|4
1730439110000|2024-11-01 05:31:50|200550.9|200425.9|200564|200439|200564|200439|200550.9|200425.9|2
1730439120000|2024-11-01 05:32:00|200566.2|200441.2|200575.8|200450.8|200577.4|200452.4|200548.5|200423.5|7
1730439130000|2024-11-01 05:32:10|200576|200451|200563.4|200438.4|200586.6|200461.6|200558.1|200433.1|12
1730439140000|2024-11-01 05:32:20|200566.5|200441.5|200586.1|200461.1|200594.3|200469.3|200566.5|200441.5|18
1730439150000|2024-11-01 05:32:30|200585.8|200460.8|200585.3|200460.3|200585.8|200460.8|200585.3|200460.3|2
1730439160000|2024-11-01 05:32:40|200587.5|200462.5|200590.4|200465.4|200599.2|200474.2|200586.6|200461.6|9
1730439170000|2024-11-01 05:32:50|200589.9|200464.9|200589.8|200464.8|200589.9|200464.9|200589.8|200464.8|2
1730439180000|2024-11-01 05:33:00|200586.6|200461.6|200571.4|200446.4|200587.3|200462.3|200554.7|200429.7|17
1730439190000|2024-11-01 05:33:10|200571.1|200446.1|200569.7|200444.7|200571.1|200446.1|200565.7|200440.7|6
1730439200000|2024-11-01 05:33:20|200569.9|200444.9|200567.9|200442.9|200571.3|200446.3|200567.9|200442.9|6
1730439210000|2024-11-01 05:33:30|200568.1|200443.1|200570.4|200445.4|200570.7|200445.7|200568.1|200443.1|3
1730439230000|2024-11-01 05:33:50|200570|200445|200569.5|200444.5|200576.2|200451.2|200568|200443|9
1730439240000|2024-11-01 05:34:00|200569.6|200444.6|200577.2|200452.2|200597.5|200472.5|200567.8|200442.8|18
1730439250000|2024-11-01 05:34:10|200579.8|200454.8|200581.3|200456.3|200586.6|200461.6|200570|200445|22
1730439260000|2024-11-01 05:34:20|200574.7|200449.7|200576.4|200451.4|200587|200462|200573.9|200448.9|20
1730439280000|2024-11-01 05:34:40|200579.8|200454.8|200583|200458|200588|200463|200573.4|200448.4|22
1730439290000|2024-11-01 05:34:50|200580.7|200455.7|200565.4|200440.4|200581.2|200456.2|200561|200436|11
1730439300000|2024-11-01 05:35:00|200567.6|200442.6|200564.3|200439.3|200567.6|200442.6|200564.3|200439.3|4
1730439310000|2024-11-01 05:35:10|200555.9|200430.9|200540.3|200415.3|200555.9|200430.9|200534|200409|18
1730439320000|2024-11-01 05:35:20|200539.6|200414.6|200542.8|200417.8|200542.8|200417.8|200539.6|200414.6|5
1730439330000|2024-11-01 05:35:30|200548.7|200423.7|200542.6|200417.6|200553.4|200428.4|200542.6|200417.6|5
1730439340000|2024-11-01 05:35:40|200541.5|200416.5|200538.3|200413.3|200548.7|200423.7|200537.7|200412.7|14
1730439350000|2024-11-01 05:35:50|200537.8|200412.8|200538|200413|200538|200413|200537.8|200412.8|2
1730439370000|2024-11-01 05:36:10|200538.1|200413.1|200537.7|200412.7|200538.1|200413.1|200537.7|200412.7|2
1730439380000|2024-11-01 05:36:20|200575|200400|200542.1|200417.1|200577|200422.8|200531.6|200400|13
1730439390000|2024-11-01 05:36:30|200541.8|200416.8|200537.2|200412.2|200542.3|200417.3|200536.6|200411.6|5
1730439410000|2024-11-01 05:36:50|200536.6|200411.6|200545.8|200420.8|200551.3|200426.3|200536.6|200411.6|9
1730439420000|2024-11-01 05:37:00|200553.6|200428.6|200547|200422|200553.6|200428.6|200547|200422|3
1730439430000|2024-11-01 05:37:10|200546.4|200421.4|200547|200422|200547|200422|200546.4|200421.4|2
1730439440000|2024-11-01 05:37:20|200549.2|200424.2|200544|200419|200552.2|200427.2|200540.8|200415.8|10
1730439450000|2024-11-01 05:37:30|200544.7|200419.7|200546.5|200421.5|200553.2|200428.2|200541.6|200416.6|16
1730439460000|2024-11-01 05:37:40|200546|200421|200546.5|200421.5|200546.5|200421.5|200546|200421|2
1730439470000|2024-11-01 05:37:50|200546.2|200421.2|200546.2|200421.2|200546.2|200421.2|200546.2|200421.2|1
1730439480000|2024-11-01 05:38:00|200543.7|200418.7|200538.1|200413.1|200545.1|200420.1|200534.7|200409.7|24
1730439490000|2024-11-01 05:38:10|200538.8|200413.8|200537.5|200412.5|200539.9|200414.9|200531.2|200406.2|18
1730439500000|2024-11-01 05:38:20|200536.6|200411.6|200536.9|200411.9|200543.8|200418.8|200536.2|200411.2|8
1730439510000|2024-11-01 05:38:30|200536.4|200411.4|200536.4|200411.4|200536.4|200411.4|200536.4|200411.4|1
1730439520000|2024-11-01 05:38:40|200536.7|200411.7|200537.2|200412.2|200537.2|200412.2|200536.7|200411.7|2
1730439530000|2024-11-01 05:38:50|200544.5|200419.5|200549.1|200424.1|200549.1|200424.1|200537.3|200412.3|22
1730439540000|2024-11-01 05:39:00|200540.7|200415.7|200541.3|200416.3|200553|200428|200538.8|200413.8|20
1730439550000|2024-11-01 05:39:10|200541.1|200416.1|200542.6|200417.6|200548.4|200423.4|200537.6|200412.6|15
1730439560000|2024-11-01 05:39:20|200542.9|200417.9|200544.7|200419.7|200548.3|200423.3|200542.4|200417.4|6
1730439570000|2024-11-01 05:39:30|200545|200420|200547|200422|200553.3|200428.3|200539.5|200414.5|21
1730439580000|2024-11-01 05:39:40|200545.6|200420.6|200547.3|200422.3|200553.2|200428.2|200545.6|200420.6|6
1730439590000|2024-11-01 05:39:50|200547.6|200422.6|200543.8|200418.8|200549.8|200424.8|200542.6|200417.6|7
1730439600000|2024-11-01 05:40:00|200540.9|200415.9|200545|200420|200552.2|200427.2|200538.1|200413.1|17
1730439610000|2024-11-01 05:40:10|200545.3|200420.3|200544.3|200419.3|200552.1|200427.1|200539.8|200414.8|16
1730439620000|2024-11-01 05:40:20|200549|200424|200546.7|200421.7|200551.9|200426.9|200538.8|200413.8|20
1730439630000|2024-11-01 05:40:30|200547.2|200422.2|200546.7|200421.7|200547.2|200422.2|200546.7|200421.7|2
1730439640000|2024-11-01 05:40:40|200545.6|200420.6|200545|200420|200555.6|200430.6|200539.4|200414.4|17
1730439650000|2024-11-01 05:40:50|200543.8|200418.8|200554.6|200429.6|200554.6|200429.6|200539.6|200414.6|32
1730439660000|2024-11-01 05:41:00|200549.1|200424.1|200549.6|200424.6|200549.6|200424.6|200548.8|200423.8|4
1730439670000|2024-11-01 05:41:10|200549.1|200424.1|200547.6|200422.6|200553.2|200428.2|200540.5|200415.5|13
1730439680000|2024-11-01 05:41:20|200548.2|200423.2|200547.8|200422.8|200548.6|200423.6|200547.8|200422.8|3
1730439690000|2024-11-01 05:41:30|200550|200425|200546.2|200421.2|200556.2|200431.2|200541.9|200416.9|22
1730439700000|2024-11-01 05:41:40|200544|200419|200549.8|200424.8|200555.9|200430.9|200544|200419|6
1730439710000|2024-11-01 05:41:50|200550|200425|200549.5|200424.5|200557|200432|200545.4|200420.4|7
1730439720000|2024-11-01 05:42:00|200536|200411|200551.4|200426.4|200558.3|200433.3|200536|200411|10
1730439730000|2024-11-01 05:42:10|200551.1|200426.1|200551.1|200426.1|200551.1|200426.1|200551.1|200426.1|1
1730439740000|2024-11-01 05:42:20|200553.6|200428.6|200553.9|200428.9|200561|200436|200553.6|200428.6|3
1730439750000|2024-11-01 05:42:30|200550.7|200425.7|200547.7|200422.7|200554.9|200429.9|200545.3|200420.3|11
1730439760000|2024-11-01 05:42:40|200544.7|200419.7|200551.4|200426.4|200552.3|200427.3|200538.9|200413.9|33
1730439770000|2024-11-01 05:42:50|200543.2|200418.2|200547.4|200422.4|200553|200428|200536.7|200411.7|11
1730439780000|2024-11-01 05:43:00|200552.5|200427.5|200546.4|200421.4|200552.6|200427.6|200541.8|200416.8|15
1730439790000|2024-11-01 05:43:10|200546.6|200421.6|200546.1|200421.1|200546.6|200421.6|200546.1|200421.1|4
1730439810000|2024-11-01 05:43:30|200545.8|200420.8|200545.8|200420.8|200545.8|200420.8|200545.8|200420.8|1
1730439820000|2024-11-01 05:43:40|200582|200408|200548|200423|200582|200428.6|200540.6|200408|9
1730439830000|2024-11-01 05:43:50|200547.4|200422.4|200547.1|200422.1|200547.4|200422.4|200547.1|200422.1|2
1730439840000|2024-11-01 05:44:00|200547.6|200422.6|200550.6|200425.6|200559.4|200434.4|200543.8|200418.8|15
1730439850000|2024-11-01 05:44:10|200548|200423|200546.6|200421.6|200548.6|200423.6|200546.6|200421.6|7
1730439860000|2024-11-01 05:44:20|200549.6|200424.6|200547.4|200422.4|200558.4|200433.4|200545.9|200420.9|12
1730439870000|2024-11-01 05:44:30|200548|200423|200553|200428|200560|200435|200548|200423|10
1730439890000|2024-11-01 05:44:50|200553.4|200428.4|200560.4|200435.4|200573|200448|200553.4|200428.4|13
1730439900000|2024-11-01 05:45:00|200561.2|200436.2|200553.2|200428.2|200568.7|200443.7|200537.4|200412.4|22
1730439910000|2024-11-01 05:45:10|200542.2|200417.2|200544.8|200419.8|200552.1|200427.1|200542.2|200417.2|10
1730439920000|2024-11-01 05:45:20|200552|200427|200542.5|200417.5|200552|200427|200537.4|200412.4|19
1730439930000|2024-11-01 05:45:30|200545.4|200420.4|200543|200418|200552.6|200427.6|200543|200418|15
1730439940000|2024-11-01 05:45:40|200540.4|200415.4|200544.1|200419.1|200550.8|200425.8|200540.2|200415.2|18
1730439950000|2024-11-01 05:45:50|200541.4|200416.4|200544|200419|200556.1|200431.1|200541.2|200416.2|23
1730439960000|2024-11-01 05:46:00|200550.8|200425.8|200546.2|200421.2|200554.5|200429.5|200546.2|200421.2|4
1730439970000|2024-11-01 05:46:10|200547|200422|200547|200422|200547|200422|200547|200422|1
1730439980000|2024-11-01 05:46:20|200546.5|200421.5|200539|200414|200547|200422|200539|200414|4
1730439990000|2024-11-01 05:46:30|200549.8|200424.8|200544.8|200419.8|200549.9|200424.9|200542.7|200417.7|10
1730440000000|2024-11-01 05:46:40|200543|200418|200543.4|200418.4|200543.4|200418.4|200543|200418|2
1730440010000|2024-11-01 05:46:50|200550.4|200425.4|200548.6|200423.6|200552.8|200427.8|200544.8|200419.8|8
1730440020000|2024-11-01 05:47:00|200548.3|200423.3|200548.5|200423.5|200548.5|200423.5|200548.3|200423.3|2
1730440040000|2024-11-01 05:47:20|200590|200415|200548.8|200423.8|200592|200423.8|200547.1|200415|4
1730440050000|2024-11-01 05:47:30|200554.9|200429.9|200545.8|200420.8|200554.9|200429.9|200545.4|200420.4|11
1730440060000|2024-11-01 05:47:40|200545.3|200420.3|200545.6|200420.6|200546.2|200421.2|200545.3|200420.3|6
1730440070000|2024-11-01 05:47:50|200546.2|200421.2|200546.5|200421.5|200546.8|200421.8|200546.2|200421.2|4
1730440080000|2024-11-01 05:48:00|200546|200421|200544.4|200419.4|200546.8|200421.8|200544.2|200419.2|4
1730440090000|2024-11-01 05:48:10|200547|200422|200546.4|200421.4|200553.5|200428.5|200546.4|200421.4|9
1730440100000|2024-11-01 05:48:20|200547|200422|200546.4|200421.4|200547|200422|200546.4|200421.4|2
1730440110000|2024-11-01 05:48:30|200547|200422|200546.4|200421.4|200547|200422|200546.4|200421.4|2
1730440120000|2024-11-01 05:48:40|200586|200412|200588|200413|200588|200413|200586|200412|2
1730440130000|2024-11-01 05:48:50|200544.2|200419.2|200553.4|200428.4|200554.3|200429.3|200537.8|200412.8|27
1730440140000|2024-11-01 05:49:00|200546.6|200421.6|200548.2|200423.2|200552.6|200427.6|200538|200413|20
1730440150000|2024-11-01 05:49:10|200538.4|200413.4|200547|200422|200554|200429|200538.4|200413.4|19
1730440160000|2024-11-01 05:49:20|200547.3|200422.3|200549.8|200424.8|200550.3|200425.3|200547.3|200422.3|5
1730440170000|2024-11-01 05:49:30|200549.3|200424.3|200546.9|200421.9|200554.2|200429.2|200546.9|200421.9|8
1730440180000|2024-11-01 05:49:40|200544.5|200419.5|200549.6|200424.6|200553.6|200428.6|200544.5|200419.5|7
1730440200000|2024-11-01 05:50:00|200548.8|200423.8|200546.8|200421.8|200555.4|200430.4|200546.5|200421.5|8
1730440210000|2024-11-01 05:50:10|200547.4|200422.4|200547.4|200422.4|200547.4|200422.4|200547.4|200422.4|1
1730440220000|2024-11-01 05:50:20|200545|200420|200549.4|200424.4|200549.4|200424.4|200542.6|200417.6|7
1730440230000|2024-11-01 05:50:30|200546.2|200421.2|200544.7|200419.7|200555.9|200430.9|200544.2|200419.2|18
1730440240000|2024-11-01 05:50:40|200551.4|200426.4|200544.6|200419.6|200551.4|200426.4|200544.6|200419.6|3
1730440250000|2024-11-01 05:50:50|200544.9|200419.9|200552|200427|200555.4|200430.4|200544.8|200419.8|10
1730440260000|2024-11-01 05:51:00|200560|200435|200553|200428|200560|200435|200549|200424|14
1730440270000|2024-11-01 05:51:10|200553.2|200428.2|200553.3|200428.3|200559.8|200434.8|200552.6|200427.6|5
1730440300000|2024-11-01 05:51:40|200552.8|200427.8|200553.3|200428.3|200553.3|200428.3|200552.8|200427.8|2
1730440310000|2024-11-01 05:51:50|200593|200418|200590|200416|200593|200418|200590|200416|2
1730440320000|2024-11-01 05:52:00|200550|200425|200548.4|200423.4|200554.1|200429.1|200532.8|200407.8|7
1730440330000|2024-11-01 05:52:10|200548.7|200423.7|200558.9|200433.9|200558.9|200433.9|200548.2|200423.2|4
1730440340000|2024-11-01 05:52:20|200549.4|200424.4|200548.4|200423.4|200557.8|200432.8|200547.8|200422.8|7
1730440350000|2024-11-01 05:52:30|200556|200431|200548.8|200423.8|200556|200431|200548.8|200423.8|3
1730440370000|2024-11-01 05:52:50|200548.1|200423.1|200549.8|200424.8|200557|200432|200547.4|200422.4|13
1730440380000|2024-11-01 05:53:00|200550.4|200425.4|200551.6|200426.6|200552.1|200427.1|200550.4|200425.4|5
1730440390000|2024-11-01 05:53:10|200551.2|200426.2|200551.2|200426.2|200551.2|200426.2|200551.2|200426.2|1
1730440400000|2024-11-01 05:53:20|200551.8|200426.8|200596|200421|200596|200426.8|200551.8|200421|2
1730440410000|2024-11-01 05:53:30|200594|200420|200560.5|200435.5|200594|200443.4|200558.8|200420|13
1730440420000|2024-11-01 05:53:40|200560.2|200435.2|200584.2|200459.2|200589.6|200464.6|200559.2|200434.2|17
1730440430000|2024-11-01 05:53:50|200589.6|200464.6|200587.6|200462.6|200589.7|200464.7|200587|200462|8
1730440440000|2024-11-01 05:54:00|200595.5|200470.5|200586.4|200461.4|200595.5|200470.5|200582.6|200457.6|12
1730440450000|2024-11-01 05:54:10|200585.7|200460.7|200586.1|200461.1|200587.6|200462.6|200583.6|200458.6|10
1730440460000|2024-11-01 05:54:20|200586.4|200461.4|200579.4|200454.4|200586.4|200461.4|200579.4|200454.4|7
1730440470000|2024-11-01 05:54:30|200578.5|200453.5|200572.3|200447.3|200588.6|200463.6|200572.3|200447.3|23
1730440480000|2024-11-01 05:54:40|200574.8|200449.8|200574.2|200449.2|200574.8|200449.8|200573.1|200448.1|5
1730440490000|2024-11-01 05:54:50|200574.4|200449.4|200545.4|200420.4|200574.4|200449.4|200542.9|200417.9|10
1730440500000|2024-11-01 05:55:00|200541.7|200416.7|200544.9|200419.9|200547|200422|200538.3|200413.3|8
1730440510000|2024-11-01 05:55:10|200545.1|200420.1|200545.5|200420.5|200548.3|200423.3|200544.7|200419.7|10
1730440520000|2024-11-01 05:55:20|200545|200420|200544.4|200419.4|200545|200420|200541.7|200416.7|9
1730440530000|2024-11-01 05:55:30|200544|200419|200544.8|200419.8|200548.3|200423.3|200542.2|200417.2|12
1730440540000|2024-11-01 05:55:40|200544.7|200419.7|200544.7|200419.7|200545.2|200420.2|200544.7|200419.7|3
1730440550000|2024-11-01 05:55:50|200544.3|200419.3|200557.3|200432.3|200557.8|200432.8|200544.3|200419.3|6
1730440560000|2024-11-01 05:56:00|200552.5|200427.5|200550.1|200425.1|200552.7|200427.7|200547.4|200422.4|9
1730440570000|2024-11-01 05:56:10|200550.4|200425.4|200550.7|200425.7|200551.8|200426.8|200550.2|200425.2|6
1730440580000|2024-11-01 05:56:20|200550.4|200425.4|200551.2|200426.2|200551.2|200426.2|200550.4|200425.4|2
1730440590000|2024-11-01 05:56:30|200550.7|200425.7|200550|200425|200552.5|200427.5|200542.1|200417.1|8
1730440600000|2024-11-01 05:56:40|200549.8|200424.8|200549.9|200424.9|200549.9|200424.9|200549.5|200424.5|6
1730440610000|2024-11-01 05:56:50|200550.5|200425.5|200556.8|200431.8|200556.8|200431.8|200547.4|200422.4|10
1730440620000|2024-11-01 05:57:00|200553.2|200428.2|200553|200428|200553.2|200428.2|200553|200428|2
1730440630000|2024-11-01 05:57:10|200550.3|200425.3|200584.2|200437.5|200584.2|200440.3|200549.1|200424.1|12
1730440640000|2024-11-01 05:57:20|200545.3|200372.9|200554.3|200429.3|200554.3|200429.3|200545.3|200372.9|3
1730440650000|2024-11-01 05:57:30|200554.4|200429.4|200551.2|200426.2|200555.6|200430.6|200548.1|200423.1|11
1730440660000|2024-11-01 05:57:40|200550.9|200425.9|200543.7|200418.7|200551|200426|200540.5|200415.5|9
1730440670000|2024-11-01 05:57:50|200543.5|200418.5|200543.9|200418.9|200543.9|200418.9|200543.5|200418.5|2
1730440680000|2024-11-01 05:58:00|200543.7|200418.7|200546.5|200421.5|200546.5|200421.5|200535.9|200410.9|16
1730440690000|2024-11-01 05:58:10|200546.4|200421.4|200540.7|200415.7|200546.5|200421.5|200540.7|200415.7|8
1730440700000|2024-11-01 05:58:20|200545.2|200420.2|200542|200417|200545.2|200420.2|200540.7|200415.7|11
1730440710000|2024-11-01 05:58:30|200541.8|200416.8|200543.2|200418.2|200544.1|200419.1|200539.3|200414.3|13
1730440720000|2024-11-01 05:58:40|200540.9|200415.9|200542.7|200417.7|200545.3|200420.3|200536.1|200411.1|13
1730440730000|2024-11-01 05:58:50|200543.1|200418.1|200543.1|200418.1|200543.1|200418.1|200543.1|200418.1|1
1730440740000|2024-11-01 05:59:00|200538.9|200413.9|200539.8|200414.8|200548.7|200423.7|200537.8|200412.8|12
1730440750000|2024-11-01 05:59:10|200540|200415|200545.1|200420.1|200549.3|200424.3|200539.6|200414.6|30
1730440760000|2024-11-01 05:59:20|200544.7|200419.7|200559.3|200434.3|200567.3|200442.3|200542.5|200417.5|13
1730440770000|2024-11-01 05:59:30|200559.1|200434.1|200559.1|200434.1|200559.2|200434.2|200558.8|200433.8|6
1730440780000|2024-11-01 05:59:40|200558.9|200433.9|200562.3|200437.3|200566.7|200441.7|200558.9|200433.9|13
1730440790000|2024-11-01 05:59:50|200561.8|200436.8|200561.1|200436.1|200565.2|200440.2|200557.9|200432.9|12
1730440800000|2024-11-01 06:00:00|200561.2|200436.2|200532|200407|200570.7|200445.7|200519.9|200394.9|19
1730440810000|2024-11-01 06:00:10|200543.4|200418.4|200549.7|200424.7|200549.8|200424.8|200543.4|200418.4|13
1730440820000|2024-11-01 06:00:20|200549.5|200424.5|200545.5|200420.5|200549.5|200424.5|200539.9|200414.9|7
1730440830000|2024-11-01 06:00:30|200545|200420|200547.6|200422.6|200548.8|200423.8|200543|200418|8
1730440840000|2024-11-01 06:00:40|200547.1|200422.1|200554.5|200429.5|200557|200432|200544.4|200419.4|9
1730440850000|2024-11-01 06:00:50|200554|200429|200554.4|200429.4|200554.8|200429.8|200554|200429|8
1730440860000|2024-11-01 06:01:00|200551.3|200426.3|200555.7|200430.7|200556|200431|200541.6|200416.6|13
1730440870000|2024-11-01 06:01:10|200556|200431|200569.4|200444.4|200569.4|200444.4|200556|200431|13
1730440880000|2024-11-01 06:01:20|200608.3|200483.3|200590|200465|200608.3|200483.3|200589.1|200464.1|14
1730440890000|2024-11-01 06:01:30|200589.6|200464.6|200554.9|200429.9|200593.8|200468.8|200543.3|200418.3|15
1730440900000|2024-11-01 06:01:40|200555|200430|200560.8|200435.8|200560.8|200435.8|200554.4|200429.4|6
1730440910000|2024-11-01 06:01:50|200560.3|200435.3|200558|200433|200560.3|200435.3|200557.5|200432.5|6
1730440920000|2024-11-01 06:02:00|200554.7|200429.7|200559.1|200434.1|200559.9|200434.9|200548.1|200423.1|17
1730440930000|2024-11-01 06:02:10|200558.6|200433.6|200557.9|200432.9|200558.6|200433.6|200557.4|200432.4|4
1730440940000|2024-11-01 06:02:20|200557.8|200432.8|200545.5|200420.5|200566.2|200441.2|200540.3|200415.3|11
1730440950000|2024-11-01 06:02:30|200545.6|200420.6|200545.5|200420.5|200545.6|200420.6|200545.5|200420.5|2
1730440960000|2024-11-01 06:02:40|200545.9|200420.9|200539.8|200414.8|200545.9|200420.9|200539.8|200414.8|5
1730440970000|2024-11-01 06:02:50|200539.9|200414.9|200538.6|200413.6|200539.9|200414.9|200537.9|200412.9|6
1730440980000|2024-11-01 06:03:00|200538.1|200413.1|200540.7|200415.7|200543.1|200418.1|200530.4|200405.4|9
1730440990000|2024-11-01 06:03:10|200540.9|200415.9|200540.4|200415.4|200547.6|200422.6|200540.4|200415.4|3
1730441000000|2024-11-01 06:03:20|200546.8|200421.8|200560.8|200435.8|200564.4|200439.4|200541.1|200416.1|10
1730441010000|2024-11-01 06:03:30|200560.5|200435.5|200551.3|200426.3|200560.8|200435.8|200551.1|200426.1|9
1730441020000|2024-11-01 06:03:40|200551|200426|200553.1|200428.1|200553.1|200428.1|200545.8|200420.8|14
1730441030000|2024-11-01 06:03:50|200552.6|200427.6|200573.6|200448.6|200581.9|200456.9|200549.2|200424.2|15
1730441040000|2024-11-01 06:04:00|200573.4|200448.4|200578.9|200453.9|200583.8|200458.8|200573.4|200448.4|14
1730441050000|2024-11-01 06:04:10|200578.6|200453.6|200577.9|200452.9|200578.7|200453.7|200572.7|200447.7|14
1730441060000|2024-11-01 06:04:20|200578.2|200453.2|200584.5|200459.5|200584.7|200459.7|200577.6|200452.6|5
1730441070000|2024-11-01 06:04:30|200585|200460|200587.1|200462.1|200590.3|200465.3|200575.8|200450.8|10
1730441080000|2024-11-01 06:04:40|200584|200459|200585.5|200460.5|200589.4|200464.4|200575.6|200450.6|12
1730441090000|2024-11-01 06:04:50|200585.3|200460.3|200585.2|200460.2|200585.6|200460.6|200585|200460|8
1730441110000|2024-11-01 06:05:10|200585.3|200460.3|200594.3|200469.3|200597|200472|200583.4|200458.4|10
1730441120000|2024-11-01 06:05:20|200597.8|200472.8|200594|200469|200597.9|200472.9|200592.2|200467.2|11
1730441130000|2024-11-01 06:05:30|200594.4|200469.4|200599.3|200474.3|200599.3|200474.3|200594.4|200469.4|5
1730441140000|2024-11-01 06:05:40|200599.6|200474.6|200597.7|200472.7|200600|200475|200595.2|200470.2|5
1730441150000|2024-11-01 06:05:50|200596.9|200471.9|200608.5|200483.5|200612.6|200487.6|200596.2|200471.2|11
1730441160000|2024-11-01 06:06:00|200606.4|200481.4|200589.8|200464.8|200608.8|200483.8|200577.8|200452.8|17
1730441170000|2024-11-01 06:06:10|200589.3|200464.3|200589.4|200464.4|200589.4|200464.4|200589.3|200464.3|2
1730441180000|2024-11-01 06:06:20|200586.8|200461.8|200580.2|200455.2|200586.8|200461.8|200580.2|200455.2|2
1730441190000|2024-11-01 06:06:30|200579.8|200454.8|200577.1|200452.1|200579.9|200454.9|200577.1|200452.1|10
1730441200000|2024-11-01 06:06:40|200579.5|200454.5|200583.6|200458.6|200588.3|200463.3|200579.5|200454.5|15
1730441210000|2024-11-01 06:06:50|200581.4|200456.4|200579.3|200454.3|200581.4|200456.4|200578.8|200453.8|5
1730441220000|2024-11-01 06:07:00|200579.7|200454.7|200585.7|200460.7|200586.1|200461.1|200578.9|200453.9|10
1730441230000|2024-11-01 06:07:10|200582.1|200457.1|200580.3|200455.3|200582.1|200457.1|200577.1|200452.1|6
1730441240000|2024-11-01 06:07:20|200580.6|200455.6|200579.3|200454.3|200583.5|200458.5|200579.1|200454.1|10
1730441250000|2024-11-01 06:07:30|200579.9|200454.9|200580.2|200455.2|200580.2|200455.2|200579.9|200454.9|2
1730441260000|2024-11-01 06:07:40|200576.3|200451.3|200577.3|200452.3|200577.3|200452.3|200572.1|200447.1|6
1730441270000|2024-11-01 06:07:50|200576.3|200451.3|200546.3|200421.3|200576.3|200451.3|200542.3|200417.3|10
1730441280000|2024-11-01 06:08:00|200555.5|200430.5|200555.9|200430.9|200563.1|200438.1|200555.5|200430.5|14
1730441290000|2024-11-01 06:08:10|200552.7|200427.7|200537.5|200412.5|200554.3|200429.3|200537|200412|7
1730441300000|2024-11-01 06:08:20|200537.4|200412.4|200569|200444|200572.8|200447.8|200518.2|200393.2|15
1730441310000|2024-11-01 06:08:30|200563.9|200438.9|200565.5|200440.5|200565.9|200440.9|200509|200384|22
1730441320000|2024-11-01 06:08:40|200565.3|200440.3|200547.2|200422.2|200570.5|200445.5|200547|200422|14
1730441330000|2024-11-01 06:08:50|200544|200419|200540.8|200415.8|200547.9|200422.9|200540.8|200415.8|9
1730441340000|2024-11-01 06:09:00|200541|200416|200542|200417|200564.7|200439.7|200533.4|200408.4|14
1730441350000|2024-11-01 06:09:10|200542.5|200417.5|200542.3|200417.3|200542.6|200417.6|200542.3|200417.3|7
1730441360000|2024-11-01 06:09:20|200542.1|200417.1|200552.7|200427.7|200552.9|200427.9|200542.1|200417.1|6
1730441370000|2024-11-01 06:09:30|200545.5|200420.5|200545.8|200420.8|200545.8|200420.8|200545.5|200420.5|5
1730441380000|2024-11-01 06:09:40|200545.6|200420.6|200545.6|200420.6|200545.6|200420.6|200545.6|200420.6|1
1730441390000|2024-11-01 06:09:50|200545.8|200420.8|200545.6|200420.6|200545.8|200420.8|200545.5|200420.5|4
1730441400000|2024-11-01 06:10:00|200518.2|200393|200546.2|200421.2|200549.6|200424.6|200518.2|200393|9
1730441410000|2024-11-01 06:10:10|200545.9|200420.9|200546|200421|200546.2|200421.2|200545.9|200420.9|7
1730441420000|2024-11-01 06:10:20|200549.8|200424.8|200546|200421|200550|200425|200542.9|200417.9|12
1730441430000|2024-11-01 06:10:30|200545.8|200420.8|200537.3|200412.3|200545.8|200420.8|200535|200410|8
1730441440000|2024-11-01 06:10:40|200545|200420|200543.9|200418.9|200550.5|200425.5|200543.7|200418.7|7
1730441450000|2024-11-01 06:10:50|200544|200419|200535.8|200410.8|200547.1|200422.1|200535.8|200410.8|8
1730441460000|2024-11-01 06:11:00|200539.6|200414.6|200534|200409|200540|200415|200534|200409|4
1730441470000|2024-11-01 06:11:10|200536.9|200411.9|200547.4|200422.4|200551.4|200426.4|200536.9|200411.9|13
1730441480000|2024-11-01 06:11:20|200547.5|200422.5|200551.2|200426.2|200551.4|200426.4|200544.8|200419.8|8
1730441490000|2024-11-01 06:11:30|200548|200423|200548.2|200423.2|200548.2|200423.2|200547.9|200422.9|6
1730441500000|2024-11-01 06:11:40|200547.9|200422.9|200547.9|200422.9|200547.9|200422.9|200547.9|200422.9|1
1730441510000|2024-11-01 06:11:50|200548|200423|200547.7|200422.7|200555.5|200430.5|200547.7|200422.7|9
1730441520000|2024-11-01 06:12:00|200547.5|200422.5|200576.2|200451.2|200581.1|200456.1|200547.5|200422.5|19
1730441530000|2024-11-01 06:12:10|200579.4|200454.4|200575.6|200450.6|200579.8|200454.8|200574|200449|21
1730441540000|2024-11-01 06:12:20|200577.9|200452.9|200573.3|200448.3|200577.9|200452.9|200572.9|200447.9|14
1730441550000|2024-11-01 06:12:30|200575.9|200450.9|200574.4|200449.4|200576.3|200451.3|200573|200448|10
1730441560000|2024-11-01 06:12:40|200576.6|200451.6|200575.9|200450.9|200580.7|200455.7|200573.6|200448.6|9
1730441570000|2024-11-01 06:12:50|200573|200448|200573.5|200448.5|200581.8|200456.8|200573|200448|14
1730441580000|2024-11-01 06:13:00|200576.9|200451.9|200575.7|200450.7|200586.3|200461.3|200572.7|200447.7|27
1730441590000|2024-11-01 06:13:10|200576.5|200451.5|200581.5|200456.5|200581.5|200456.5|200576|200451|8
1730441600000|2024-11-01 06:13:20|200581.7|200456.7|200595.7|200470.7|200604.8|200479.8|200578.7|200453.7|13
1730441610000|2024-11-01 06:13:30|200596.2|200471.2|200597.9|200472.9|200599.8|200474.8|200594.9|200469.9|13
1730441620000|2024-11-01 06:13:40|200601.3|200476.3|200599.1|200474.1|200602.6|200477.6|200598.6|200473.6|9
1730441630000|2024-11-01 06:13:50|200598.6|200473.6|200598.3|200473.3|200599.3|200474.3|200598.3|200473.3|3
1730441640000|2024-11-01 06:14:00|200598.6|200473.6|200595.2|200470.2|200603.5|200478.5|200590.7|200465.7|10
1730441650000|2024-11-01 06:14:10|200595.7|200470.7|200593.7|200468.7|200597.3|200472.3|200593.5|200468.5|8
1730441660000|2024-11-01 06:14:20|200594.2|200469.2|200598.6|200473.6|200602.6|200477.6|200594.2|200469.2|10
1730441680000|2024-11-01 06:14:40|200598.2|200473.2|200597.9|200472.9|200598.2|200473.2|200597.9|200472.9|2
1730441690000|2024-11-01 06:14:50|200598.4|200473.4|200602.2|200477.2|200602.2|200477.2|200598.4|200473.4|3
1730441700000|2024-11-01 06:15:00|200602.5|200477.5|200597.5|200472.5|200605.2|200480.2|200579.4|200454.4|12
1730441710000|2024-11-01 06:15:10|200597.9|200472.9|200597|200472|200597.9|200472.9|200597|200472|3
1730441720000|2024-11-01 06:15:20|200597.5|200472.5|200597.9|200472.9|200597.9|200472.9|200597.4|200472.4|3
1730441730000|2024-11-01 06:15:30|200600.5|200475.5|200603.6|200478.6|200606.1|200481.1|200600.5|200475.5|10
1730441740000|2024-11-01 06:15:40|200603.3|200478.3|200605.1|200480.1|200605.6|200480.6|200603.3|200478.3|4
1730441750000|2024-11-01 06:15:50|200604.9|200479.9|200605.3|200480.3|200607.9|200482.9|200601.7|200476.7|6
1730441760000|2024-11-01 06:16:00|200605|200480|200604.8|200479.8|200605|200480|200604.6|200479.6|3
1730441770000|2024-11-01 06:16:10|200604.5|200479.5|200604.5|200479.5|200604.5|200479.5|200604.5|200479.5|1
1730441780000|2024-11-01 06:16:20|200604.7|200479.7|200604.7|200479.7|200604.7|200479.7|200604.7|200479.7|1
1730441790000|2024-11-01 06:16:30|200649|200441|200650|200441|200650|200441|200649|200441|2
1730441800000|2024-11-01 06:16:40|200648|200440|200648|200440|200648|200440|200648|200440|1
1730441810000|2024-11-01 06:16:50|200604.4|200479.4|200604.4|200479.4|200604.4|200479.4|200604.4|200479.4|1
1730441820000|2024-11-01 06:17:00|200605.1|200480.1|200605.1|200480.1|200605.1|200480.1|200605.1|200480.1|1
1730441830000|2024-11-01 06:17:10|200604.7|200479.7|200604.7|200479.7|200604.9|200479.9|200604.4|200479.4|4
1730441840000|2024-11-01 06:17:20|200605.2|200480.2|200605.2|200480.2|200605.2|200480.2|200605.2|200480.2|1
1730441850000|2024-11-01 06:17:30|200651|200442|200659.3|200534.3|200659.3|200534.3|200647.5|200442|27
1730441860000|2024-11-01 06:17:40|200655.3|200530.3|200657|200532|200659.5|200534.5|200653.4|200528.4|16
1730441870000|2024-11-01 06:17:50|200659.4|200534.4|200651.4|200526.4|200661.4|200536.4|200650.8|200525.8|26
1730441880000|2024-11-01 06:18:00|200653.4|200528.4|200661.6|200536.6|200665.4|200540.4|200652.7|200527.7|21
1730441890000|2024-11-01 06:18:10|200657.6|200532.6|200653.4|200528.4|200662.6|200537.6|200650.7|200525.7|11
1730441900000|2024-11-01 06:18:20|200652.9|200527.9|200653|200528|200659.9|200534.9|200650|200525|16
1730441910000|2024-11-01 06:18:30|200653.4|200528.4|200654.3|200529.3|200656.7|200531.7|200652.3|200527.3|8
1730441920000|2024-11-01 06:18:40|200651.5|200526.5|200653.2|200528.2|200655.7|200530.7|200647.1|200522.1|11
1730441930000|2024-11-01 06:18:50|200655.5|200530.5|200653.8|200528.8|200659.2|200534.2|200649.8|200524.8|32
1730441940000|2024-11-01 06:19:00|200656.3|200531.3|200652.3|200527.3|200659|200534|200649.8|200524.8|22
1730441950000|2024-11-01 06:19:10|200656.1|200531.1|200652.2|200527.2|200656.1|200531.1|200652|200527|7
1730441960000|2024-11-01 06:19:20|200652.1|200527.1|200646.2|200521.2|200652.6|200527.6|200645.1|200520.1|7
1730441970000|2024-11-01 06:19:30|200645.8|200520.8|200647.1|200522.1|200649.8|200524.8|200645.8|200520.8|8
1730441980000|2024-11-01 06:19:40|200646.5|200521.5|200649.2|200524.2|200651.4|200526.4|200646.5|200521.5|8
1730441990000|2024-11-01 06:19:50|200649.6|200524.6|200646.7|200521.7|200656.4|200531.4|200646.7|200521.7|19
1730442000000|2024-11-01 06:20:00|200651.7|200526.7|200659.7|200534.7|200670|200545|200651.7|200526.7|28
1730442010000|2024-11-01 06:20:10|200655.9|200530.9|200662.2|200537.2|200668.8|200543.8|200652.5|200527.5|29
1730442020000|2024-11-01 06:20:20|200656.2|200531.2|200651|200526|200659.5|200534.5|200651|200526|28
1730442030000|2024-11-01 06:20:30|200654|200529|200651.5|200526.5|200661.3|200536.3|200650.9|200525.9|25
1730442040000|2024-11-01 06:20:40|200651.4|200526.4|200662.5|200537.5|200664.9|200539.9|200651.4|200526.4|20
1730442050000|2024-11-01 06:20:50|200655.7|200530.7|200653.9|200528.9|200664.1|200539.1|200650.1|200525.1|28
1730442060000|2024-11-01 06:21:00|200647.5|200522.5|200645.3|200520.3|200650.6|200525.6|200644.9|200519.9|9
1730442070000|2024-11-01 06:21:10|200646.4|200521.4|200645.4|200520.4|200648.6|200523.6|200643.8|200518.8|5
1730442080000|2024-11-01 06:21:20|200645.1|200520.1|200642.5|200517.5|200645.6|200520.6|200639.7|200514.7|5
1730442090000|2024-11-01 06:21:30|200642.1|200517.1|200642.3|200517.3|200642.3|200517.3|200641.8|200516.8|4
1730442100000|2024-11-01 06:21:40|200641.8|200516.8|200642.3|200517.3|200642.3|200517.3|200641.8|200516.8|2
1730442120000|2024-11-01 06:22:00|200677|200480|200632.5|200507.5|200677|200512.4|200629.2|200480|15
1730442130000|2024-11-01 06:22:10|200629.4|200504.4|200628.9|200503.9|200638.6|200513.6|200628.9|200503.9|23
1730442140000|2024-11-01 06:22:20|200628.8|200503.8|200633.6|200508.6|200636.9|200511.9|200626.3|200501.3|25
1730442150000|2024-11-01 06:22:30|200636.1|200511.1|200628.2|200503.2|200636.1|200511.1|200626.5|200501.5|18
1730442160000|2024-11-01 06:22:40|200628.1|200503.1|200628.5|200503.5|200628.5|200503.5|200628.1|200503.1|2
1730442170000|2024-11-01 06:22:50|200631.1|200506.1|200627.9|200502.9|200631.1|200506.1|200627.9|200502.9|2
1730442180000|2024-11-01 06:23:00|200628.1|200503.1|200630.3|200505.3|200638.1|200513.1|200628.1|200503.1|8
1730442190000|2024-11-01 06:23:10|200630.7|200505.7|200633.9|200508.9|200633.9|200508.9|200630.7|200505.7|3
1730442200000|2024-11-01 06:23:20|200633.5|200508.5|200631.1|200506.1|200633.5|200508.5|200630.6|200505.6|4
1730442220000|2024-11-01 06:23:40|200630.6|200505.6|200631.3|200506.3|200631.6|200506.6|200630.6|200505.6|4
1730442230000|2024-11-01 06:23:50|200630.9|200505.9|200628|200503|200637.3|200512.3|200627.3|200502.3|10
1730442240000|2024-11-01 06:24:00|200632.3|200507.3|200631.7|200506.7|200633|200508|200625.3|200500.3|8
1730442250000|2024-11-01 06:24:10|200632|200507|200641|200516|200641.1|200516.1|200625.2|200500.2|12
1730442260000|2024-11-01 06:24:20|200640.8|200515.8|200644.2|200519.2|200644.2|200519.2|200640.8|200515.8|6
1730442270000|2024-11-01 06:24:30|200644.7|200519.7|200647.1|200522.1|200648.6|200523.6|200644.1|200519.1|7
1730442280000|2024-11-01 06:24:40|200647.4|200522.4|200645.3|200520.3|200648.4|200523.4|200645.3|200520.3|6
1730442290000|2024-11-01 06:24:50|200644.6|200519.6|200653.5|200528.5|200658.9|200533.9|200644.6|200519.6|20
1730442300000|2024-11-01 06:25:00|200655.7|200530.7|200657|200532|200660|200535|200647.2|200522.2|28
1730442310000|2024-11-01 06:25:10|200657.5|200532.5|200674.8|200549.8|200678.2|200553.2|200652.7|200527.7|19
1730442320000|2024-11-01 06:25:20|200672.5|200547.5|200668.6|200543.6|200675.5|200550.5|200668.5|200543.5|16
1730442330000|2024-11-01 06:25:30|200668.5|200543.5|200674.2|200549.2|200676.7|200551.7|200668.5|200543.5|12
1730442340000|2024-11-01 06:25:40|200674.1|200549.1|200674.5|200549.5|200674.7|200549.7|200674|200549|6
1730442350000|2024-11-01 06:25:50|200674.9|200549.9|200674.7|200549.7|200674.9|200549.9|200674.6|200549.6|3
1730442360000|2024-11-01 06:26:00|200677.4|200552.4|200680|200555|200680|200555|200677.3|200552.3|5
1730442370000|2024-11-01 06:26:10|200680.3|200555.3|200678.8|200553.8|200680.3|200555.3|200678.8|200553.8|5
1730442380000|2024-11-01 06:26:20|200676.2|200551.2|200674|200549|200676.2|200551.2|200665.4|200540.4|15
1730442390000|2024-11-01 06:26:30|200673.6|200548.6|200668.8|200543.8|200673.6|200548.6|200666.4|200541.4|11
1730442400000|2024-11-01 06:26:40|200673.7|200548.7|200674.6|200549.6|200682|200557|200673.7|200548.7|13
1730442410000|2024-11-01 06:26:50|200671.3|200546.3|200682.5|200557.5|200683|200558|200671.3|200546.3|16
1730442420000|2024-11-01 06:27:00|200682.3|200557.3|200681.1|200556.1|200682.3|200557.3|200677.1|200552.1|11
1730442430000|2024-11-01 06:27:10|200677.2|200552.2|200672.3|200547.3|200681.7|200556.7|200671.6|200546.6|11
1730442440000|2024-11-01 06:27:20|200676|200551|200670.9|200545.9|200679.5|200554.5|200669.7|200544.7|12
1730442450000|2024-11-01 06:27:30|200671.3|200546.3|200668.9|200543.9|200679.3|200554.3|200668.1|200543.1|17
1730442460000|2024-11-01 06:27:40|200671.3|200546.3|200653.6|200528.6|200674.7|200549.7|200651.1|200526.1|11
1730442470000|2024-11-01 06:27:50|200653.9|200528.9|200649.8|200524.8|200654.8|200529.8|200648.5|200523.5|10
1730442480000|2024-11-01 06:28:00|200652.1|200527.1|200651.4|200526.4|200656.2|200531.2|200640.1|200515.1|12
1730442490000|2024-11-01 06:28:10|200649.4|200524.4|200646.2|200521.2|200650.1|200525.1|200642.8|200517.8|14
1730442500000|2024-11-01 06:28:20|200646.5|200521.5|200652.1|200527.1|200652.1|200527.1|200642.7|200517.7|11
1730442510000|2024-11-01 06:28:30|200652.6|200527.6|200651.6|200526.6|200652.6|200527.6|200651.6|200526.6|2
1730442520000|2024-11-01 06:28:40|200651.2|200526.2|200643.4|200518.4|200651.2|200526.2|200642.7|200517.7|6
1730442530000|2024-11-01 06:28:50|200645.8|200520.8|200646.4|200521.4|200646.4|200521.4|200645.8|200520.8|5
1730442540000|2024-11-01 06:29:00|200644|200519|200644.6|200519.6|200645|200520|200644|200519|5
1730442550000|2024-11-01 06:29:10|200644.4|200519.4|200647.6|200522.6|200647.9|200522.9|200644.4|200519.4|6
1730442560000|2024-11-01 06:29:20|200647.2|200522.2|200645.2|200520.2|200647.8|200522.8|200645|200520|6
1730442570000|2024-11-01 06:29:30|200644.7|200519.7|200648|200523|200648|200523|200644.7|200519.7|3
1730442580000|2024-11-01 06:29:40|200658.9|200533.9|200693|200568|200694.5|200569.5|200658.9|200533.9|8
1730442590000|2024-11-01 06:29:50|200695.2|200570.2|200716.4|200591.4|200722.8|200597.8|200695.2|200570.2|19
1730442600000|2024-11-01 06:30:00|200702|200577|200732.6|200607.6|200739.6|200614.6|200700.3|200575.3|22
1730442610000|2024-11-01 06:30:10|200731.3|200606.3|200724.4|200599.4|200735.3|200610.3|200723.4|200598.4|10
1730442620000|2024-11-01 06:30:20|200723.2|200598.2|200715.9|200590.9|200728.3|200603.3|200715.9|200590.9|17
1730442630000|2024-11-01 06:30:30|200716.9|200591.9|200703.3|200578.3|200718.7|200593.7|200703.3|200578.3|13
1730442640000|2024-11-01 06:30:40|200702.3|200577.3|200703.2|200578.2|200703.7|200578.7|200702|200577|9
1730442650000|2024-11-01 06:30:50|200703.7|200578.7|200703.2|200578.2|200703.7|200578.7|200697.5|200572.5|8
1730442660000|2024-11-01 06:31:00|200702.1|200577.1|200684.5|200559.5|200703.1|200578.1|200675.3|200550.3|13
1730442670000|2024-11-01 06:31:10|200683.9|200558.9|200683.9|200558.9|200683.9|200558.9|200683.9|200558.9|1
1730442680000|2024-11-01 06:31:20|200689.7|200564.7|200689.7|200564.7|200692.7|200567.7|200688.9|200563.9|5
1730442690000|2024-11-01 06:31:30|200689.4|200564.4|200681.1|200556.1|200689.4|200564.4|200680.9|200555.9|7
1730442700000|2024-11-01 06:31:40|200680.7|200555.7|200686.5|200561.5|200687|200562|200680.7|200555.7|9
1730442710000|2024-11-01 06:31:50|200686.9|200561.9|200675.1|200550.1|200686.9|200561.9|200660.2|200535.2|11
1730442720000|2024-11-01 06:32:00|200678.8|200553.8|200686.2|200561.2|200689.5|200564.5|200678.8|200553.8|8
1730442730000|2024-11-01 06:32:10|200686.1|200561.1|200683.8|200558.8|200686.1|200561.1|200678.2|200553.2|10
1730442740000|2024-11-01 06:32:20|200682.7|200557.7|200688.3|200563.3|200688.8|200563.8|200681.8|200556.8|7
1730442750000|2024-11-01 06:32:30|200684.3|200559.3|200690.4|200565.4|200690.4|200565.4|200682.3|200557.3|11
1730442760000|2024-11-01 06:32:40|200689.9|200564.9|200686.6|200561.6|200689.9|200564.9|200686.6|200561.6|9
1730442770000|2024-11-01 06:32:50|200687.1|200562.1|200691.2|200566.2|200691.2|200566.2|200686.6|200561.6|15
1730442780000|2024-11-01 06:33:00|200690.8|200565.8|200661.8|200536.8|200757.4|200619.7|200661.8|200536.8|17
1730442790000|2024-11-01 06:33:10|200660.7|200535.7|200700.4|200575.4|200716.9|200591.9|200660.7|200535.7|9
1730442800000|2024-11-01 06:33:20|200700.2|200575.2|200700.2|200575.2|200700.2|200575.2|200700.2|200575.2|1
1730442810000|2024-11-01 06:33:30|200700.1|200575.1|200700.4|200575.4|200700.4|200575.4|200700.1|200575.1|3
1730442820000|2024-11-01 06:33:40|200778|200544|200779|200544|200780|200545|200778|200544|3
1730442830000|2024-11-01 06:33:50|200778|200543|200778|200543|200778|200543|200776|200542|3
1730442840000|2024-11-01 06:34:00|200700.8|200575.8|200700.8|200575.8|200700.8|200575.8|200700.8|200575.8|1
1730442850000|2024-11-01 06:34:10|200700.9|200575.9|200701.9|200576.9|200707.1|200582.1|200700.9|200575.9|10
1730442860000|2024-11-01 06:34:20|200701.8|200576.8|200701.8|200576.8|200702.1|200577.1|200701.8|200576.8|8
1730442870000|2024-11-01 06:34:30|200696.2|200571.2|200696.2|200571.2|200696.2|200571.2|200696.2|200571.2|1
1730442880000|2024-11-01 06:34:40|200701|200576|200701|200576|200701|200576|200701|200576|1
1730442890000|2024-11-01 06:34:50|200701.2|200576.2|200702.8|200577.8|200707.7|200582.7|200696.8|200571.8|8
1730442900000|2024-11-01 06:35:00|200702.9|200577.9|200695.3|200570.3|200706.3|200581.3|200695.3|200570.3|7
1730442910000|2024-11-01 06:35:10|200695.1|200570.1|200697.5|200572.5|200708.6|200583.6|200695.1|200570.1|17
1730442920000|2024-11-01 06:35:20|200712.2|200587.2|200713.1|200588.1|200713.2|200588.2|200711.7|200586.7|7
1730442930000|2024-11-01 06:35:30|200712.1|200587.1|200721.1|200596.1|200721.8|200596.8|200712.1|200587.1|8
1730442940000|2024-11-01 06:35:40|200720.7|200595.7|200702|200577|200720.7|200595.7|200702|200577|10
1730442950000|2024-11-01 06:35:50|200702.2|200577.2|200702.5|200577.5|200716.5|200591.5|200702.2|200577.2|3
1730442960000|2024-11-01 06:36:00|200702.3|200577.3|200702.3|200577.3|200702.3|200577.3|200702.3|200577.3|1
1730442970000|2024-11-01 06:36:10|200702|200577|200697.4|200572.4|200765|200585.6|200697.4|200541|4
1730442980000|2024-11-01 06:36:20|200697.3|200572.3|200711.9|200586.9|200711.9|200586.9|200697.3|200572.3|3
1730442990000|2024-11-01 06:36:30|200697.3|200572.3|200697.3|200572.3|200697.3|200572.3|200697.3|200572.3|1
1730443000000|2024-11-01 06:36:40|200711.3|200586.3|200733.4|200608.4|200746.5|200621.5|200711.3|200586.3|14
1730443010000|2024-11-01 06:36:50|200734.4|200609.4|200746.3|200621.3|200748.7|200623.7|200733.6|200608.6|9
1730443020000|2024-11-01 06:37:00|200745.4|200620.4|200746.9|200621.9|200746.9|200621.9|200745.2|200620.2|4
1730443030000|2024-11-01 06:37:10|200746.8|200621.8|200746.9|200621.9|200746.9|200621.9|200746.8|200621.8|2
1730443040000|2024-11-01 06:37:20|200747.2|200622.2|200755.3|200630.3|200756.1|200631.1|200747.2|200622.2|9
1730443050000|2024-11-01 06:37:30|200751.8|200626.8|200750.6|200625.6|200752.1|200627.1|200750.6|200625.6|5
1730443060000|2024-11-01 06:37:40|200750.3|200625.3|200749.7|200624.7|200750.3|200625.3|200749.7|200624.7|4
1730443070000|2024-11-01 06:37:50|200749.9|200624.9|200751.3|200626.3|200751.7|200626.7|200749.9|200624.9|4
1730443080000|2024-11-01 06:38:00|200750.9|200625.9|200735.9|200610.9|200751.3|200626.3|200735.9|200610.9|3
1730443090000|2024-11-01 06:38:10|200750.9|200625.9|200804|200589|200806|200625.9|200735.9|200589|5
1730443100000|2024-11-01 06:38:20|200805||200805||200805||200805||1
1730443110000|2024-11-01 06:38:30|200801|200586|200747.3|200622.3|200801|200622.3|200745.5|200586|3
1730443120000|2024-11-01 06:38:40|200745.4|200620.4|200751.8|200626.8|200754.4|200629.4|200743.8|200618.8|13
1730443130000|2024-11-01 06:38:50|200751.6|200626.6|200748.8|200623.8|200751.8|200626.8|200747.6|200622.6|9
1730443140000|2024-11-01 06:39:00|200748.7|200623.7|200754|200629|200758.1|200633.1|200745.9|200620.9|20
1730443150000|2024-11-01 06:39:10|200754.3|200629.3|200736|200611|200754.3|200629.3|200736|200611|4
1730443160000|2024-11-01 06:39:20|200740.1|200615.1|200736.5|200611.5|200740.1|200615.1|200732.5|200607.5|6
1730443170000|2024-11-01 06:39:30|200736.4|200611.4|200736.5|200611.5|200736.5|200611.5|200736|200611|4
1730443180000|2024-11-01 06:39:40|200736.7|200611.7|200738|200613|200755.2|200630.2|200736.7|200611.7|6
1730443190000|2024-11-01 06:39:50|200737.8|200612.8|200737.5|200612.5|200737.8|200612.8|200737.5|200612.5|3
1730443200000|2024-11-01 06:40:00|200738|200613|200741.5|200616.5|200743.5|200618.5|200735.2|200610.2|25
1730443210000|2024-11-01 06:40:10|200738.3|200613.3|200737.1|200612.1|200744.5|200619.5|200732.9|200607.9|21
1730443220000|2024-11-01 06:40:20|200737.3|200612.3|200737|200612|200737.3|200612.3|200737|200612|3
1730443250000|2024-11-01 06:40:50|200811|200572|200811|200572|200811|200572|200811|200572|1
1730443260000|2024-11-01 06:41:00|200811.6||200811.6||200811.6||200811.6||1
1730443270000|2024-11-01 06:41:10|200749.9|200624.9|200749.3|200624.3|200755|200630|200744.8|200619.8|6
1730443280000|2024-11-01 06:41:20|200755.4|200630.4|200756.8|200631.8|200756.8|200631.8|200746.8|200621.8|4
1730443310000|2024-11-01 06:41:50|200810.5|200664.6|200751.8|200626.8|200810.5|200664.6|200751.8|200626.8|2
1730443320000|2024-11-01 06:42:00|200757|200632|200722.7|200672.7|200757|200674.3|200716.1|200627.2|16
1730443330000|2024-11-01 06:42:10|200717.7|200667.7|200715.4|200665.4|200723|200673|200715.4|200665.4|27
1730443340000|2024-11-01 06:42:20|200721.6|200671.6|200719.6|200669.6|200724.1|200674.1|200713.2|200663.2|20
1730443350000|2024-11-01 06:42:30|200716.9|200666.9|200719.3|200669.3|200724.8|200674.8|200716.9|200666.9|14
1730443360000|2024-11-01 06:42:40|200722|200672|200727.8|200677.8|200727.8|200677.8|200718.7|200668.7|4
1730443370000|2024-11-01 06:42:50|200721.4|200671.4|200721.4|200671.4|200721.4|200671.4|200721.4|200671.4|1
1730443390000|2024-11-01 06:43:10|200725.9|200675.9|200725.9|200675.9|200725.9|200675.9|200725.9|200675.9|1
1730443400000|2024-11-01 06:43:20|200736.3|200686.3|200742.3|200692.3|200759.8|200709.8|200736.3|200686.3|9
1730443430000|2024-11-01 06:43:50|200747.2|200697.2|200743.4|200693.4|200748.6|200698.6|200743.4|200693.4|3
1730443460000|2024-11-01 06:44:20|200746.4|200616|200746.4|200617|200746.4|200617|200746.4|200616|2
1730443470000|2024-11-01 06:44:30||200616||200616||200616||200616|1
1730443480000|2024-11-01 06:44:40|200780.5|200615|200780.5|200655.5|200780.5|200655.5|200780.5|200615|2
1730443530000|2024-11-01 06:45:30|200746|200611|200775.7|200650.7|200775.7|200650.7|200746|200610|3
1730443540000|2024-11-01 06:45:40|200780.1|200655.1|200780.1|200655.1|200780.1|200655.1|200780.1|200655.1|1
1730443550000|2024-11-01 06:45:50|200788.2|200663.2|200779.6|200654.6|200788.2|200663.2|200779.6|200654.6|2
1730443580000|2024-11-01 06:46:20|200745.1|200610|200779.9|200654.9|200779.9|200654.9|200745.1|200605|3
1730443590000|2024-11-01 06:46:30|200791.5|200666.5|200782.2|200657.2|200791.5|200666.5|200782.2|200657.2|2
1730443630000|2024-11-01 06:47:10|200754.9|200614|200754.9|200611|200754.9|200614|200754.9|200611|3
1730443640000|2024-11-01 06:47:20|200789.3|200664.3|200780.9|200655.9|200789.3|200664.3|200780.9|200655.9|2
1730443680000|2024-11-01 06:48:00|200753.6|200618|200753.6|200615|200753.6|200618|200753.6|200614|6
1730443690000|2024-11-01 06:48:10||200616||200616||200616||200616|1
1730443700000|2024-11-01 06:48:20|200777.3|200615|200780.9|200655.9|200788.5|200663.5|200777.3|200614|5
1730443730000|2024-11-01 06:48:50|200770.7|200645.7|200794.2|200669.2|200803.7|200678.7|200770.6|200645.6|12
1730443740000|2024-11-01 06:49:00|200794.1|200669.1|200807.4|200682.4|200807.4|200682.4|200790.3|200665.3|4
1730443750000|2024-11-01 06:49:10|200807.7|200682.7|200821.3|200696.3|200825|200700|200790.1|200665.1|10
1730443760000|2024-11-01 06:49:20|200821.1|200696.1|200816.5|200691.5|200821.1|200696.1|200816.1|200691.1|12
1730443770000|2024-11-01 06:49:30|200816|200691|200817.1|200692.1|200817.3|200692.3|200816|200691|3
1730443780000|2024-11-01 06:49:40|200817.8|200692.8|200817.3|200692.3|200818.1|200693.1|200817.3|200692.3|4
1730443790000|2024-11-01 06:49:50|200817.5|200692.5|200820.9|200695.9|200856|200701.2|200815.7|200658|11
1730443800000|2024-11-01 06:50:00|200820.6|200695.6|200821.4|200696.4|200821.4|200696.4|200820.3|200695.3|6
1730443810000|2024-11-01 06:50:10|200821.6|200696.6|200817.6|200692.6|200822.4|200697.4|200817.6|200692.6|9
1730443820000|2024-11-01 06:50:20|200816.8|200691.8|200817|200692|200818.3|200693.3|200816.8|200691.8|3
1730443830000|2024-11-01 06:50:30|200817.1|200692.1|200820.3|200695.3|200820.4|200695.4|200817.1|200692.1|6
1730443840000|2024-11-01 06:50:40|200820.4|200695.4|200818.3|200693.3|200822.7|200697.7|200815.6|200690.6|10
1730443850000|2024-11-01 06:50:50|200819.5|200694.5|200821.4|200696.4|200826.1|200701.1|200814.9|200689.9|16
1730443860000|2024-11-01 06:51:00|200818.2|200693.2|200819.1|200694.1|200826.2|200701.2|200815.8|200690.8|12
1730443870000|2024-11-01 06:51:10|200819.4|200694.4|200819.4|200694.4|200819.4|200694.4|200819.4|200694.4|1
1730443880000|2024-11-01 06:51:20|200818.4|200693.4|200821.1|200696.1|200821.1|200696.1|200818.4|200693.4|5
1730443890000|2024-11-01 06:51:30|200820.8|200695.8|200820.8|200695.8|200820.8|200695.8|200820.8|200695.8|1
1730443900000|2024-11-01 06:51:40|200820.3|200695.3|200816.1|200691.1|200825.1|200700.1|200816.1|200691.1|5
1730443910000|2024-11-01 06:51:50|200820.7|200695.7|200821.2|200696.2|200821.4|200696.4|200817.4|200692.4|6
1730443920000|2024-11-01 06:52:00|200820.8|200695.8|200820.4|200695.4|200820.8|200695.8|200820.4|200695.4|2
1730443930000|2024-11-01 06:52:10|200820.8|200695.8|200829|200704|200832.8|200707.8|200816.7|200691.7|21
1730443940000|2024-11-01 06:52:20|200827.1|200702.1|200824.5|200699.5|200843.9|200718.9|200821.3|200696.3|21
1730443950000|2024-11-01 06:52:30|200822.4|200697.4|200822.8|200697.8|200828.2|200703.2|200818|200693|32
1730443960000|2024-11-01 06:52:40|200820.5|200695.5|200820.3|200695.3|200829.9|200704.9|200819.2|200694.2|26
1730443970000|2024-11-01 06:52:50|200825.1|200700.1|200827.9|200702.9|200835.8|200710.8|200821.9|200696.9|16
1730443980000|2024-11-01 06:53:00|200827.5|200702.5|200826.4|200701.4|200827.5|200702.5|200825.4|200700.4|7
1730443990000|2024-11-01 06:53:10|200824|200699|200824.3|200699.3|200824.3|200699.3|200823.5|200698.5|5
1730444000000|2024-11-01 06:53:20|200823.8|200698.8|200824|200699|200824|200699|200823.7|200698.7|3
1730444010000|2024-11-01 06:53:30|200824.3|200699.3|200830.9|200705.9|200833.2|200708.2|200824.3|200699.3|7
1730444020000|2024-11-01 06:53:40|200830.6|200705.6|200835.2|200710.2|200836.5|200711.5|200830.1|200705.1|25
1730444030000|2024-11-01 06:53:50|200835.7|200710.7|200833.1|200708.1|200835.7|200710.7|200831.8|200706.8|10
1730444040000|2024-11-01 06:54:00|200831.9|200706.9|200835.4|200710.4|200836.4|200711.4|200830.6|200705.6|14
1730444050000|2024-11-01 06:54:10|200835.1|200710.1|200825.4|200700.4|200835.1|200710.1|200822.2|200697.2|24
1730444060000|2024-11-01 06:54:20|200825.8|200700.8|200825.6|200700.6|200826.1|200701.1|200825.6|200700.6|3
1730444070000|2024-11-01 06:54:30|200825.8|200700.8|200825.4|200700.4|200825.8|200700.8|200825.2|200700.2|3
1730444080000|2024-11-01 06:54:40|200825.8|200700.8|200816.6|200691.6|200825.8|200700.8|200814.8|200689.8|8
1730444090000|2024-11-01 06:54:50|200819.6|200694.6|200803.4|200678.4|200820|200695|200800.8|200675.8|17
1730444100000|2024-11-01 06:55:00|200810.4|200685.4|200811.3|200686.3|200811.4|200686.4|200802.9|200677.9|6
1730444110000|2024-11-01 06:55:10|200811.1|200686.1|200807.1|200682.1|200811.7|200686.7|200806.6|200681.6|6
1730444120000|2024-11-01 06:55:20|200807.4|200682.4|200807.1|200682.1|200807.4|200682.4|200806.6|200681.6|5
1730444130000|2024-11-01 06:55:30|200806.8|200681.8|200807.1|200682.1|200807.1|200682.1|200806.8|200681.8|2
1730444140000|2024-11-01 06:55:40|200832|200643|200832|200643|200832|200643|200832|200643|1
1730444150000|2024-11-01 06:55:50||200642||200642||200642||200642|1
1730444160000|2024-11-01 06:56:00|200826|200635|200804.4|200679.4|200826|200683.1|200793.9|200635|20
1730444170000|2024-11-01 06:56:10|200805.2|200680.2|200803.9|200678.9|200809.7|200684.7|200798.3|200673.3|15
1730444190000|2024-11-01 06:56:30|200798.3|200673.3|200801.2|200676.2|200808.3|200683.3|200796.7|200671.7|26
1730444200000|2024-11-01 06:56:40|200801.7|200676.7|200799.4|200674.4|200806|200681|200793.1|200668.1|27
1730444210000|2024-11-01 06:56:50|200795.9|200670.9|200793.4|200668.4|200795.9|200670.9|200793.4|200668.4|5
1730444220000|2024-11-01 06:57:00|200794|200669|200787.1|200662.1|200798.4|200673.4|200783.9|200658.9|21
1730444230000|2024-11-01 06:57:10|200787.6|200662.6|200787.2|200662.2|200789.4|200664.4|200784|200659|16
1730444240000|2024-11-01 06:57:20|200785|200660|200777.4|200652.4|200789.1|200664.1|200777.4|200652.4|9
1730444250000|2024-11-01 06:57:30|200781.8|200656.8|200791.9|200666.9|200791.9|200666.9|200778.5|200653.5|10
1730444260000|2024-11-01 06:57:40|200786.8|200661.8|200787.7|200662.7|200793|200668|200785.6|200660.6|30
1730444270000|2024-11-01 06:57:50|200789.9|200664.9|200789.4|200664.4|200795.4|200670.4|200787.2|200662.2|35
1730444280000|2024-11-01 06:58:00|200786|200661|200785.9|200660.9|200793.4|200668.4|200785.9|200660.9|27
1730444290000|2024-11-01 06:58:10|200784.5|200659.5|200786.5|200661.5|200794.4|200669.4|200784.5|200659.5|31
1730444300000|2024-11-01 06:58:20|200787.9|200662.9|200799.6|200674.6|200808.5|200683.5|200787.8|200662.8|21
1730444310000|2024-11-01 06:58:30|200799.8|200674.8|200798.2|200673.2|200800|200675|200798.2|200673.2|4
1730444330000|2024-11-01 06:58:50|200798.6|200673.6|200811.8|200686.8|200811.8|200686.8|200798|200673|10
1730444340000|2024-11-01 06:59:00|200814.8|200689.8|200814.4|200689.4|200814.8|200689.8|200803.5|200678.5|13
1730444350000|2024-11-01 06:59:10|200807.7|200682.7|200807.5|200682.5|200808.5|200683.5|200805.9|200680.9|9
1730444360000|2024-11-01 06:59:20|200807.9|200682.9|200807.9|200682.9|200807.9|200682.9|200807.9|200682.9|1
1730444370000|2024-11-01 06:59:30|200800|200675|200804.7|200679.7|200807.2|200682.2|200800|200675|6
1730444380000|2024-11-01 06:59:40|200805.7|200680.7|200804.4|200679.4|200805.7|200680.7|200797.7|200672.7|5
1730444390000|2024-11-01 06:59:50|200805.1|200680.1|200804.9|200679.9|200805.1|200680.1|200804.6|200679.6|3
1730444400000|2024-11-01 07:00:00|200806.4|200681.4|200813|200688|200820.9|200695.9|200806.4|200681.4|18
1730444410000|2024-11-01 07:00:10|200812.8|200687.8|200813|200688|200813.1|200688.1|200812.1|200687.1|7
1730444420000|2024-11-01 07:00:20|200812.3|200687.3|200811.8|200686.8|200812.8|200687.8|200811.8|200686.8|4
1730444430000|2024-11-01 07:00:30|200806.2|200681.2|200798.7|200673.7|200806.2|200681.2|200798.7|200673.7|5
1730444440000|2024-11-01 07:00:40|200800.7|200675.7|200788.6|200663.6|200801.1|200676.1|200783.4|200658.4|12
1730444450000|2024-11-01 07:00:50|200789.1|200664.1|200793.2|200668.2|200800.4|200675.4|200788.4|200663.4|16
1730444460000|2024-11-01 07:01:00|200794|200669|200791.5|200666.5|200799.4|200674.4|200791.5|200666.5|8
1730444470000|2024-11-01 07:01:10|200791|200666|200789.5|200664.5|200791|200666|200789.5|200664.5|5
1730444480000|2024-11-01 07:01:20|200785.5|200660.5|200795.6|200670.6|200809.2|200684.2|200785.5|200660.5|19
1730444490000|2024-11-01 07:01:30|200796.5|200671.5|200793|200668|200798.5|200673.5|200791|200666|23
1730444500000|2024-11-01 07:01:40|200798.2|200673.2|200798.7|200673.7|200799.5|200674.5|200798|200673|20
1730444510000|2024-11-01 07:01:50|200799|200674|200800.7|200675.7|200801.4|200676.4|200790.4|200665.4|26
1730444520000|2024-11-01 07:02:00|200800|200675|200814|200689|200822.9|200697.9|200800|200675|6
1730444530000|2024-11-01 07:02:10|200813.3|200688.3|200810.8|200685.8|200813.3|200688.3|200810.8|200685.8|3
1730444540000|2024-11-01 07:02:20|200811.2|200686.2|200799.3|200674.3|200811.2|200686.2|200792.7|200667.7|17
1730444550000|2024-11-01 07:02:30|200793.8|200668.8|200802.2|200677.2|200802.8|200677.8|200791.6|200666.6|31
1730444560000|2024-11-01 07:02:40|200797.2|200672.2|200797.4|200672.4|200802.9|200677.9|200791.8|200666.8|36
1730444570000|2024-11-01 07:02:50|200796.6|200671.6|200794.3|200669.3|200798.1|200673.1|200790.6|200665.6|20
1730444580000|2024-11-01 07:03:00|200794.4|200669.4|200794.1|200669.1|200795.1|200670.1|200794.1|200669.1|16
1730444590000|2024-11-01 07:03:10|200794.7|200669.7|200794.7|200669.7|200795.3|200670.3|200794.1|200669.1|19
1730444600000|2024-11-01 07:03:20|200794.6|200669.6|200827|200627|200827|200669.9|200794.3|200624|18
1730444610000|2024-11-01 07:03:30|200824|200625|200795.6|200670.6|200826|200670.9|200789.8|200625|16
1730444620000|2024-11-01 07:03:40|200796.4|200671.4|200797.9|200672.9|200800.7|200675.7|200792.6|200667.6|20
1730444630000|2024-11-01 07:03:50|200797.1|200672.1|200796.2|200671.2|200798.3|200673.3|200791.2|200666.2|24
1730444640000|2024-11-01 07:04:00|200796.5|200671.5|200803.1|200678.1|200803.4|200678.4|200796.5|200671.5|8
1730444650000|2024-11-01 07:04:10|200802.9|200677.9|200798.6|200673.6|200802.9|200677.9|200798.1|200673.1|3
1730444660000|2024-11-01 07:04:20|200798.1|200673.1|200797.8|200672.8|200798.1|200673.1|200797.8|200672.8|2
1730444670000|2024-11-01 07:04:30|200798.4|200673.4|200798.4|200673.4|200798.4|200673.4|200798.4|200673.4|1
1730444680000|2024-11-01 07:04:40|200798|200673|200798|200673|200798|200673|200798|200673|1
1730444690000|2024-11-01 07:04:50|200831|200630|200767.2|200642.2|200831|200667.7|200767.2|200630|5
1730444700000|2024-11-01 07:05:00|200764|200639|200782.1|200657.1|200789.6|200664.6|200764|200639|16
1730444710000|2024-11-01 07:05:10|200788.8|200663.8|200787.4|200662.4|200789|200664|200782|200657|13
1730444720000|2024-11-01 07:05:20|200788|200663|200779.6|200654.6|200788|200663|200779.6|200654.6|9
1730444730000|2024-11-01 07:05:30|200779.5|200654.5|200785.7|200660.7|200793.3|200668.3|200779.3|200654.3|9
1730444740000|2024-11-01 07:05:40|200785.5|200660.5|200808.3|200683.3|200815|200690|200785.5|200660.5|17
1730444750000|2024-11-01 07:05:50|200808.6|200683.6|200805.3|200680.3|200809.6|200684.6|200805.3|200680.3|6
1730444760000|2024-11-01 07:06:00|200783.4|200658.4|200770.9|200645.9|200798.1|200673.1|200770.9|200645.9|13
1730444770000|2024-11-01 07:06:10|200772.2|200647.2|200775.5|200650.5|200776.4|200651.4|200770.2|200645.2|10
1730444780000|2024-11-01 07:06:20|200769.4|200644.4|200748.7|200623.7|200769.4|200644.4|200741.1|200616.1|18
1730444790000|2024-11-01 07:06:30|200751.9|200626.9|200765.6|200640.6|200767.5|200642.5|200751.1|200626.1|16
1730444800000|2024-11-01 07:06:40|200766.1|200641.1|200764.3|200639.3|200766.1|200641.1|200757.2|200632.2|7
1730444810000|2024-11-01 07:06:50|200756.8|200631.8|200757.7|200632.7|200761.2|200636.2|200753.1|200628.1|11
1730444820000|2024-11-01 07:07:00|200757.9|200632.9|200766.5|200641.5|200766.5|200641.5|200752.1|200627.1|27
1730444830000|2024-11-01 07:07:10|200760.7|200635.7|200765.5|200640.5|200765.9|200640.9|200760.7|200635.7|3
1730444840000|2024-11-01 07:07:20|200765.6|200640.6|200767.6|200642.6|200768.1|200643.1|200765.6|200640.6|8
1730444850000|2024-11-01 07:07:30|200770.3|200645.3|200797.6|200672.6|200807.4|200682.4|200770.3|200645.3|8
1730444860000|2024-11-01 07:07:40|200797.1|200672.1|200798.9|200673.9|200798.9|200673.9|200792.1|200667.1|10
1730444870000|2024-11-01 07:07:50|200798.6|200673.6|200793.6|200668.6|200801.3|200676.3|200791.3|200666.3|11
1730444880000|2024-11-01 07:08:00|200794.6|200669.6|200801.8|200676.8|200803.1|200678.1|200792.3|200667.3|13
1730444890000|2024-11-01 07:08:10|200802|200677|200775.2|200650.2|200802|200677|200741.8|200616.8|11
1730444900000|2024-11-01 07:08:20|200784.9|200659.9|200749.8|200624.8|200799.9|200674.9|200749.8|200624.8|21
1730444910000|2024-11-01 07:08:30|200749.4|200624.4|200759.6|200634.6|200781.9|200656.9|200741.2|200616.2|12
1730444920000|2024-11-01 07:08:40|200759.3|200634.3|200741.3|200616.3|200763.5|200638.5|200714.7|200589.7|15
1730444930000|2024-11-01 07:08:50|200741.5|200616.5|200748.8|200623.8|200755.8|200630.8|200739.3|200614.3|16
1730444940000|2024-11-01 07:09:00|200748.5|200623.5|200751|200626|200753.7|200628.7|200748.1|200623.1|14
1730444950000|2024-11-01 07:09:10|200750.8|200625.8|200756.5|200631.5|200759.3|200634.3|200750.8|200625.8|8
1730444960000|2024-11-01 07:09:20|200753.7|200628.7|200753.7|200628.7|200753.7|200628.7|200753.7|200628.7|1
1730444970000|2024-11-01 07:09:30|200756.6|200631.6|200756.6|200631.6|200756.6|200631.6|200756.6|200631.6|1
1730444980000|2024-11-01 07:09:40|200763.3|200638.3|200772.1|200647.1|200774.7|200649.7|200763.3|200638.3|11
1730444990000|2024-11-01 07:09:50|200777.9|200652.9|200754.4|200629.4|200777.9|200652.9|200754|200629|9
1730445000000|2024-11-01 07:10:00|200770.6|200645.6|200778.9|200653.9|200783|200658|200770.6|200645.6|16
1730445010000|2024-11-01 07:10:10|200778.5|200653.5|200781.4|200656.4|200787.7|200662.7|200777.9|200652.9|14
1730445020000|2024-11-01 07:10:20|200782.2|200657.2|200787.7|200662.7|200791.7|200666.7|200781.5|200656.5|14
1730445030000|2024-11-01 07:10:30|200790.7|200665.7|200788.8|200663.8|200794.7|200669.7|200788.8|200663.8|8
1730445040000|2024-11-01 07:10:40|200788.9|200663.9|200768.8|200643.8|200798.2|200673.2|200764.2|200639.2|11
1730445050000|2024-11-01 07:10:50|200770.9|200645.9|200758.6|200633.6|200792.3|200667.3|200754.5|200629.5|19
1730445060000|2024-11-01 07:11:00|200758.4|200633.4|200759.2|200634.2|200762.7|200637.7|200754.5|200629.5|20
1730445070000|2024-11-01 07:11:10|200758.9|200633.9|200714.7|200589.7|200785.5|200660.5|200709.9|200584.9|19
1730445080000|2024-11-01 07:11:20|200714.9|200589.9|200708.7|200583.7|200715.5|200590.5|200708|200583|13
1730445090000|2024-11-01 07:11:30|200708.8|200583.8|200708.5|200583.5|200708.8|200583.8|200708.5|200583.5|2
1730445100000|2024-11-01 07:11:40|200708.9|200583.9|200706|200581|200709|200584|200673.1|200548.1|9
1730445110000|2024-11-01 07:11:50|200705.4|200580.4|200714|200589|200716.8|200591.8|200704.7|200579.7|17
1730445120000|2024-11-01 07:12:00|200715.9|200590.9|200720.4|200595.4|200720.4|200595.4|200715.5|200590.5|6
1730445130000|2024-11-01 07:12:10|200721|200596|200751.9|200626.9|200756.7|200631.7|200721|200596|19
1730445140000|2024-11-01 07:12:20|200752|200627|200752|200627|200752.1|200627.1|200751.6|200626.6|6
1730445150000|2024-11-01 07:12:30|200752.3|200627.3|200756.8|200631.8|200757.4|200632.4|200752.3|200627.3|10
1730445160000|2024-11-01 07:12:40|200753.2|200628.2|200748.1|200623.1|200753.2|200628.2|200741.1|200616.1|16
1730445170000|2024-11-01 07:12:50|200745|200620|200748.4|200623.4|200749.1|200624.1|200741.8|200616.8|16
1730445180000|2024-11-01 07:13:00|200748.7|200623.7|200751.5|200626.5|200751.7|200626.7|200745.6|200620.6|18
1730445190000|2024-11-01 07:13:10|200753.6|200628.6|200751|200626|200753.6|200628.6|200745.7|200620.7|18
1730445200000|2024-11-01 07:13:20|200750.5|200625.5|200752.7|200627.7|200755.6|200630.6|200747.4|200622.4|12
1730445210000|2024-11-01 07:13:30|200752.2|200627.2|200751.6|200626.6|200752.2|200627.2|200746.8|200621.8|7
1730445220000|2024-11-01 07:13:40|200749.4|200624.4|200712.7|200587.7|200750|200625|200712.7|200587.7|23
1730445230000|2024-11-01 07:13:50|200712.3|200587.3|200717.3|200592.3|200722.7|200597.7|200704.3|200579.3|15
1730445240000|2024-11-01 07:14:00|200717|200592|200690|200565|200717|200592|200678.4|200553.4|23
1730445250000|2024-11-01 07:14:10|200721.9|200596.9|200681|200556|200721.9|200596.9|200681|200556|19
1730445260000|2024-11-01 07:14:20|200678.8|200553.8|200689|200564|200689|200564|200675.2|200550.2|11
1730445270000|2024-11-01 07:14:30|200689.3|200564.3|200681.7|200556.7|200689.3|200564.3|200681.3|200556.3|9
1730445280000|2024-11-01 07:14:40|200681.5|200556.5|200684.1|200559.1|200684.4|200559.4|200681.5|200556.5|5
1730445290000|2024-11-01 07:14:50|200684.4|200559.4|200684.4|200559.4|200684.4|200559.4|200684.4|200559.4|1
1730445300000|2024-11-01 07:15:00|200684.9|200559.9|200716.8|200591.8|200716.8|200591.8|200682.8|200557.8|13
1730445310000|2024-11-01 07:15:10|200716.1|200591.1|200715.1|200587.6|200716.1|200591.1|200711.6|200586.6|18
1730445320000|2024-11-01 07:15:20|200716.4|200588.6|200714.7|200582.5|200717.1|200588.9|200706.1|200573.5|20
1730445330000|2024-11-01 07:15:30|200715.4|200583.1|200713|200580.9|200717.3|200585.3|200707.5|200575.8|17
1730445340000|2024-11-01 07:15:40|200712.7|200580.6|200710.6|200578.9|200713|200581.3|200707.7|200575.9|10
1730445350000|2024-11-01 07:15:50|200709.5|200578.1|200713.1|200580.9|200713.1|200580.9|200704.5|200573.1|7
1730445360000|2024-11-01 07:16:00|200717.5|200585.4|200707.9|200582.9|200717.5|200586.8|200706.5|200576.4|15
1730445370000|2024-11-01 07:16:10|200711.9|200586.9|200711.6|200586.6|200712.1|200587.1|200710.4|200585.4|10
1730445380000|2024-11-01 07:16:20|200712.8|200587.8|200704.2|200579.2|200712.8|200587.8|200697.6|200572.6|15
1730445390000|2024-11-01 07:16:30|200704.5|200579.5|200707.4|200582.4|200710.3|200585.3|200697.7|200572.7|22
1730445400000|2024-11-01 07:16:40|200707.2|200582.2|200699.6|200574.6|200711.3|200586.3|200699.3|200574.3|26
1730445410000|2024-11-01 07:16:50|200697.6|200572.6|200702.9|200577.9|200704.7|200579.7|200697.6|200572.6|14
1730445420000|2024-11-01 07:17:00|200710.9|200585.9|200710.2|200585.2|200714.2|200589.2|200706.3|200581.3|26
1730445430000|2024-11-01 07:17:10|200710.3|200585.3|200714.7|200589.7|200764.6|200611.5|200691.7|200549.7|20
1730445440000|2024-11-01 07:17:20|200715.5|200590.5|200711.7|200586.7|200716.1|200591.1|200708.6|200583.6|15
1730445450000|2024-11-01 07:17:30|200713.4|200588.4|200714.1|200589.1|200716.1|200591.1|200713.4|200588.4|12
1730445460000|2024-11-01 07:17:40|200716.1|200591.1|200725.9|200600.9|200727.1|200602.1|200713.8|200588.8|18
1730445470000|2024-11-01 07:17:50|200726.4|200601.4|200726.1|200601.1|200726.4|200601.4|200726.1|200601.1|2
1730445480000|2024-11-01 07:18:00|200724.3|200599.3|200716.6|200591.6|200724.3|200599.3|200716.6|200591.6|5
1730445490000|2024-11-01 07:18:10|200716.9|200591.9|200725.8|200600.8|200725.8|200600.8|200716.4|200591.4|8
1730445500000|2024-11-01 07:18:20|200721|200596|200713.4|200588.4|200722.8|200597.8|200713.4|200588.4|16
1730445510000|2024-11-01 07:18:30|200714.2|200589.2|200713.1|200588.1|200714.2|200589.2|200713.1|200588.1|8
1730445520000|2024-11-01 07:18:40|200713.5|200588.5|200713.5|200588.5|200715.1|200590.1|200711.7|200586.7|9
1730445530000|2024-11-01 07:18:50|200713.9|200588.9|200714.3|200589.3|200714.3|200589.3|200711.7|200586.7|9
1730445540000|2024-11-01 07:19:00|200718.1|200593.1|200719.9|200594.9|200722.7|200597.7|200716|200591|11
1730445560000|2024-11-01 07:19:20|200720.5|200595.5|200724.8|200599.8|200730.2|200605.2|200720.5|200595.5|7
1730445570000|2024-11-01 07:19:30|200724.5|200599.5|200724.3|200599.3|200724.5|200599.5|200724|200599|4
1730445580000|2024-11-01 07:19:40|200724.8|200599.8|200761|200636|200771.9|200680.2|200724.8|200599.8|19
1730445590000|2024-11-01 07:19:50|200755.6|200630.6|200750.7|200625.7|200760.4|200635.4|200745.6|200620.6|14
1730445600000|2024-11-01 07:20:00|200752.8|200627.8|200748.4|200623.4|200752.8|200627.8|200746.9|200621.9|14
1730445610000|2024-11-01 07:20:10|200753.3|200628.3|200760|200635|200760.8|200635.8|200753.3|200628.3|11
1730445620000|2024-11-01 07:20:20|200759.5|200634.5|200766.9|200641.9|200767.8|200642.8|200759.5|200634.5|8
1730445630000|2024-11-01 07:20:30|200764.8|200639.8|200759.6|200634.6|200764.8|200639.8|200759.6|200634.6|3
1730445640000|2024-11-01 07:20:40|200759.9|200634.9|200762.1|200637.1|200762.7|200637.7|200759.6|200634.6|6
1730445650000|2024-11-01 07:20:50|200761.9|200636.9|200757.2|200632.2|200761.9|200636.9|200757.2|200632.2|3
1730445660000|2024-11-01 07:21:00|200760.6|200635.6|200759.3|200634.3|200766.3|200641.3|200758.7|200633.7|9
1730445670000|2024-11-01 07:21:10|200758.1|200633.1|200759.1|200634.1|200759.1|200634.1|200758.1|200633.1|4
1730445680000|2024-11-01 07:21:20|200758.8|200633.8|200751.9|200626.9|200758.8|200633.8|200750.6|200625.6|5
1730445690000|2024-11-01 07:21:30|200752.1|200627.1|200741.4|200616.4|200752.8|200627.8|200741.4|200616.4|6
1730445700000|2024-11-01 07:21:40|200739.2|200614.2|200741.6|200616.6|200747.7|200622.7|200738.3|200613.3|19
1730445710000|2024-11-01 07:21:50|200742.5|200617.5|200736.3|200611.3|200742.5|200617.5|200736.3|200611.3|12
1730445720000|2024-11-01 07:22:00|200746.8|200621.8|200744.9|200619.9|200749.9|200624.9|200744.2|200619.2|19
1730445730000|2024-11-01 07:22:10|200747.2|200622.2|200748|200623|200748|200623|200746.5|200621.5|7
1730445740000|2024-11-01 07:22:20|200747.4|200622.4|200747.8|200622.8|200747.8|200622.8|200746.7|200621.7|5
1730445750000|2024-11-01 07:22:30|200747.4|200622.4|200747.4|200622.4|200747.4|200622.4|200747.4|200622.4|1
1730445760000|2024-11-01 07:22:40|200747.2|200622.2|200746|200621|200747.2|200622.2|200743.8|200618.8|6
1730445770000|2024-11-01 07:22:50|200745.5|200620.5|200745.5|200620.5|200746|200621|200745.2|200620.2|6
1730445780000|2024-11-01 07:23:00|200745.2|200620.2|200745|200620|200747.4|200622.4|200745|200620|7
1730445790000|2024-11-01 07:23:10|200744.3|200619.3|200752.5|200627.5|200753.2|200628.2|200744.3|200619.3|7
1730445800000|2024-11-01 07:23:20|200752.3|200627.3|200763.3|200638.3|200767.7|200642.7|200752.3|200627.3|10
1730445810000|2024-11-01 07:23:30|200762.9|200637.9|200763.7|200638.7|200764|200639|200760.2|200635.2|11
1730445820000|2024-11-01 07:23:40|200761.8|200636.8|200766.6|200641.6|200767.3|200642.3|200761.8|200636.8|6
1730445830000|2024-11-01 07:23:50|200766.9|200641.9|200766.1|200641.1|200766.9|200641.9|200765.7|200640.7|3
1730445840000|2024-11-01 07:24:00|200766.9|200641.9|200768.2|200643.2|200768.2|200643.2|200765.8|200640.8|9
1730445850000|2024-11-01 07:24:10|200768.4|200643.4|200768.3|200643.3|200768.4|200643.4|200767.9|200642.9|4
1730445860000|2024-11-01 07:24:20|200768.4|200643.4|200768.3|200643.3|200769.1|200644.1|200768.3|200643.3|3
1730445870000|2024-11-01 07:24:30|200768.6|200643.6|200759.7|200634.7|200768.6|200643.6|200754.6|200629.6|8
1730445880000|2024-11-01 07:24:40|200757.5|200632.5|200758.7|200633.7|200758.7|200633.7|200751.7|200626.7|10
1730445890000|2024-11-01 07:24:50|200756.9|200631.9|200758.5|200633.5|200758.7|200633.7|200756.4|200631.4|6
1730445900000|2024-11-01 07:25:00|200758.9|200633.9|200759|200634|200767.9|200642.9|200757.6|200632.6|14
1730445910000|2024-11-01 07:25:10|200762.9|200637.9|200765.8|200640.8|200766.7|200641.7|200761|200636|6
1730445920000|2024-11-01 07:25:20|200766.4|200641.4|200768.3|200643.3|200768.3|200643.3|200766.4|200641.4|2
1730445930000|2024-11-01 07:25:30|200768.1|200643.1|200801.9|200676.9|200802.5|200724.9|200768.1|200643.1|9
1730445940000|2024-11-01 07:25:40|200802.1|200677.1|200801.3|200676.3|200802.1|200677.1|200801.1|200676.1|7
1730445950000|2024-11-01 07:25:50|200801|200676|200801.4|200676.4|200801.4|200676.4|200801|200676|2
1730445960000|2024-11-01 07:26:00|200803.2|200678.2|200802.5|200677.5|200803.2|200678.2|200802.1|200677.1|5
1730445970000|2024-11-01 07:26:10|200802.3|200677.3|200802.6|200677.6|200802.8|200677.8|200802.1|200677.1|5
1730445980000|2024-11-01 07:26:20|200802.5|200677.5|200799.5|200674.5|200803|200678|200799.5|200674.5|7
1730445990000|2024-11-01 07:26:30|200800|200675|200799.5|200674.5|200800|200675|200799.3|200674.3|4
1730446000000|2024-11-01 07:26:40|200799.4|200674.4|200799.7|200674.7|200799.7|200674.7|200799.2|200674.2|3
1730446010000|2024-11-01 07:26:50|200799.8|200674.8|200802.1|200677.1|200806.8|200681.8|200799.5|200674.5|10
1730446020000|2024-11-01 07:27:00|200802.3|200677.3|200802.2|200677.2|200802.4|200677.4|200802.2|200677.2|4
1730446030000|2024-11-01 07:27:10|200802.8|200677.8|200802.2|200677.2|200802.8|200677.8|200802.2|200677.2|2
1730446040000|2024-11-01 07:27:20|200801.9|200676.9|200805|200680|200805.6|200680.6|200801.9|200676.9|5
1730446050000|2024-11-01 07:27:30|200802.9|200677.9|200805|200680|200805.2|200680.2|200802.6|200677.6|5
1730446060000|2024-11-01 07:27:40|200805.4|200680.4|200805.4|200680.4|200807.2|200682.2|200804.4|200679.4|9
1730446070000|2024-11-01 07:27:50|200805.7|200680.7|200821.8|200696.8|200845.3|200765.9|200805.7|200680.7|19
1730446080000|2024-11-01 07:28:00|200830.6|200705.6|200845.3|200720.3|200845.7|200720.7|200830.3|200705.3|27
1730446090000|2024-11-01 07:28:10|200845.8|200720.8|200842.9|200717.9|200846.3|200721.3|200840|200715|10
1730446100000|2024-11-01 07:28:20|200842.5|200717.5|200842.8|200717.8|200846.1|200721.1|200842.5|200717.5|9
1730446110000|2024-11-01 07:28:30|200845.1|200720.1|200845.9|200720.9|200845.9|200720.9|200845.1|200720.1|2
1730446120000|2024-11-01 07:28:40|200845.6|200720.6|200845.2|200720.2|200845.6|200720.6|200841.5|200716.5|4
1730446130000|2024-11-01 07:28:50|200843.1|200718.1|200842.7|200717.7|200843.1|200718.1|200842.7|200717.7|2
1730446140000|2024-11-01 07:29:00|200839|200714|200839.8|200714.8|200841.3|200716.3|200838.8|200713.8|7
1730446150000|2024-11-01 07:29:10|200839.2|200714.2|200832.2|200707.2|200839.8|200714.8|200832.2|200707.2|9
1730446160000|2024-11-01 07:29:20|200840|200715|200831.9|200706.9|200840|200715|200831.9|200706.9|11
1730446170000|2024-11-01 07:29:30|200833.9|200708.9|200834.3|200709.3|200834.5|200709.5|200831.8|200706.8|11
1730446180000|2024-11-01 07:29:40|200831.7|200706.7|200832.1|200707.1|200834.9|200709.9|200831|200706|8
1730446190000|2024-11-01 07:29:50|200831.6|200706.6|200833.5|200708.5|200834|200709|200831.6|200706.6|4
1730446200000|2024-11-01 07:30:00|200831.6|200706.6|200773.9|200648.9|200833.7|200708.7|200761.8|200636.8|27
1730446210000|2024-11-01 07:30:10|200774.1|200649.1|200732.2|200607.2|200779.5|200654.5|200721.5|200596.5|20
1730446220000|2024-11-01 07:30:20|200734.9|200609.9|200734.9|200609.9|200735|200610|200733.1|200608.1|8
1730446230000|2024-11-01 07:30:30|200736.8|200611.8|200731.1|200606.1|200738|200613|200712.7|200587.7|14
1730446240000|2024-11-01 07:30:40|200731.4|200606.4|200729.3|200604.3|200736|200663.5|200661.6|200571|12
1730446250000|2024-11-01 07:30:50|200736|200611|200730|200605|200736|200611|200729.5|200604.5|6
1730446260000|2024-11-01 07:31:00|200729.5|200604.5|200739.8|200614.8|200739.9|200637.8|200681.8|200604.5|9
1730446270000|2024-11-01 07:31:10|200721.9|200596.9|200721.6|200596.6|200721.9|200596.9|200721.6|200596.6|3
1730446280000|2024-11-01 07:31:20|200721.9|200596.9|200722.7|200597.7|200724.9|200599.9|200721.4|200596.4|11
1730446290000|2024-11-01 07:31:30|200725.5|200600.5|200764.3|200633.6|200770.5|200640.4|200725.5|200600.5|12
1730446300000|2024-11-01 07:31:40|200764.6||200766.6||200766.6||200764.3||6
1730446310000|2024-11-01 07:31:50|200766.9||200765.9||200766.9||200765.6||3
1730446320000|2024-11-01 07:32:00|200765.6|200643.5|200733.7|200608.7|200774.1|200644.1|200696.7|200571.7|22
1730446330000|2024-11-01 07:32:10|200703.5|200578.5|200648.4|200516.9|200719.3|200594.3|200648.4|200516.9|21
1730446340000|2024-11-01 07:32:20|200615.7|200490.7|200595.5|200470.5|200615.7|200490.7|200575.1|200450.1|14
1730446350000|2024-11-01 07:32:30|200589.8|200464.8|200569.9|200444.9|200589.8|200464.8|200561.7|200436.7|7
1730446360000|2024-11-01 07:32:40|200574.7|200449.7|200572.7|200447.7|200579|200454|200565.4|200440.4|5
1730446370000|2024-11-01 07:32:50|200569|200444|200532.5|200482.5|200569|200482.5|200532.5|200444|2
1730446380000|2024-11-01 07:33:00|200536.4|200486.4|200519.9|200469.9|200557.7|200507.7|200502.6|200452.6|14
1730446390000|2024-11-01 07:33:10|200517.1|200467.1|200514.8|200464.8|200518.3|200468.3|200514.8|200464.8|3
1730446400000|2024-11-01 07:33:20|200535.5|200410.5|200558.4|200433.4|200558.4|200433.4|200535.5|200410.5|3
1730446410000|2024-11-01 07:33:30|200574|200449|200566.3|200441.3|200574|200449|200551.1|200426.1|7
1730446420000|2024-11-01 07:33:40|200551.3|200426.3|200572|200447|200572|200447|200551.3|200426.3|5
1730446430000|2024-11-01 07:33:50|200556.9|200431.9|200556.8|200431.8|200576.8|200445|200556.8|200431.8|8
1730446440000|2024-11-01 07:34:00|200569.1|200444.1|200592.4|200467.4|200604.1|200479.1|200569.1|200444.1|15
1730446450000|2024-11-01 07:34:10|200597.1|200472.1|200595.5|200463.6|200609|200484|200571|200446|19
1730446460000|2024-11-01 07:34:20|200598.4|200473.4|200556.2|200431.2|200604|200479|200556.2|200431.2|14
1730446470000|2024-11-01 07:34:30|200551.5|200426.5|200519|200394|200551.5|200426.5|200517.5|200392.5|6
1730446480000|2024-11-01 07:34:40|200518.5|200393.5|200514.4|200389.4|200527|200402|200506.9|200381.9|8
1730446490000|2024-11-01 07:34:50|200514.9|200389.9|200514.6|200389.6|200514.9|200389.9|200514.5|200389.5|4
1730446500000|2024-11-01 07:35:00|200515|200390|200510.8|200385.8|200528.4|200403.4|200481.8|200356.8|10
1730446510000|2024-11-01 07:35:10|200526.2|200401.2|200526.3|200401.3|200526.3|200401.3|200526.2|200401.2|2
1730446520000|2024-11-01 07:35:20|200534.6|200409.6|200556.6|200431.6|200561.7|200436.7|200526.8|200399.8|5
1730446530000|2024-11-01 07:35:30|200552.6|200406.8|200522.8|200391.6|200552.6|200419.5|200510.1|200385.1|7
1730446540000|2024-11-01 07:35:40|200530.7|200392.6|200552.8|200409.5|200559|200434|200517.7|200392.6|9
1730446550000|2024-11-01 07:35:50|200523.6|200398.6|200524.4|200399.4|200551.7|200419.9|200516.6|200391.6|12
1730446560000|2024-11-01 07:36:00|200524.8|200399.8|200511.3|200386.3|200556.6|200430.6|200504.6|200379.6|18
1730446570000|2024-11-01 07:36:10|200511.8|200386.8|200557|200407.6|200557|200407.6|200511.8|200386.1|18
1730446580000|2024-11-01 07:36:20|200531.8|200406.8|200515.3|200369.1|200552.2|200427.2|200488.7|200363.7|19
1730446590000|2024-11-01 07:36:30|200520.4|200373.5|200528.4|200403.4|200528.4|200403.4|200511.5|200368.2|14
1730446600000|2024-11-01 07:36:40|200516.8|200391.8|200516.4|200391.4|200531.9|200404.7|200514.8|200368.1|7
1730446610000|2024-11-01 07:36:50|200516|200391|200551.8|200407.8|200564.9|200439.9|200516|200376.3|16
1730446620000|2024-11-01 07:37:00|200553.2|200409.2|200533.4|200408.4|200564.3|200439.3|200523.7|200398.7|17
1730446630000|2024-11-01 07:37:10|200534|200409|200524.2|200399.2|200553.5|200428.5|200520.6|200395.6|10
1730446640000|2024-11-01 07:37:20|200542.3|200414.2|200524.2|200399.2|200542.3|200414.2|200524.2|200399.2|2
1730446650000|2024-11-01 07:37:30|200542.3|200414.2|200544.8|200417.7|200553.7|200428.7|200529.7|200404.7|9
1730446660000|2024-11-01 07:37:40|200560.7|200435.7|200554.2|200429.2|200569.6|200444.6|200538.7|200413.7|5
1730446670000|2024-11-01 07:37:50|200536.4|200411.4|200537.8|200412.8|200560.9|200435.9|200533.8|200408.8|10
1730446680000|2024-11-01 07:38:00|200542.3|200417.3|200544.8|200419.8|200561.6|200436.6|200527.5|200402.5|10
1730446690000|2024-11-01 07:38:10|200561.8|200436.8|200543.6|200404.4|200561.8|200436.8|200516.8|200391.8|9
1730446700000|2024-11-01 07:38:20|200521.6|200396.6|200541.6|200416.6|200548.9|200423.3|200513.5|200388.5|12
1730446710000|2024-11-01 07:38:30|200541|200416|200539.8|200414.8|200542.1|200417.1|200539.8|200414.8|4
1730446720000|2024-11-01 07:38:40|200539.5|200414.5|200539.5|200414.5|200539.5|200414.5|200539.5|200414.5|1
1730446730000|2024-11-01 07:38:50|200539.8|200414.8|200548.1|200418.8|200550.1|200421.5|200532.3|200403.7|11
1730446740000|2024-11-01 07:39:00|200547|200417.7|200568.2|200443.2|200568.2|200443.2|200545.1|200416.7|17
1730446750000|2024-11-01 07:39:10|200568|200443|200568|200443|200568|200443|200568|200443|1
1730446760000|2024-11-01 07:39:20|200567.8|200442.8|200543.5|200418.5|200567.8|200442.8|200537|200412|7
1730446770000|2024-11-01 07:39:30|200543.8|200418.8|200543|200418|200543.8|200418.8|200538.3|200413.3|7
1730446780000|2024-11-01 07:39:40|200543.5|200418.5|200543.5|200418.5|200543.5|200418.5|200543.5|200418.5|1
1730446790000|2024-11-01 07:39:50|200547.1|200422.1|200545.8|200420.8|200548|200423|200545.8|200420.8|6
1730446800000|2024-11-01 07:40:00|200546.1|200421.1|200569.8|200444.8|200598.2|200473.2|200546.1|200421.1|16
1730446810000|2024-11-01 07:40:10|200572.5|200447.5|200556.8|200428.4|200574|200449|200535.5|200410.5|16
1730446820000|2024-11-01 07:40:20|200556.1|200428.1|200557.8|200427.4|200557.8|200428.1|200556.1|200427.4|4
1730446830000|2024-11-01 07:40:30|200557.5|200427.1|200575.3|200450.3|200575.3|200450.3|200557.5|200426.4|7
1730446840000|2024-11-01 07:40:40|200563.5|200434.1|200562.1|200433.1|200575.3|200450.3|200561.8|200432.7|6
1730446850000|2024-11-01 07:40:50|200574.6|200449.6|200563.5|200438.5|200574.6|200449.6|200547.5|200418.5|10
1730446860000|2024-11-01 07:41:00|200555.7|200421.3|200556|200423.7|200567.4|200442.4|200548.5|200414.5|14
1730446870000|2024-11-01 07:41:10|200555.7|200419.6|200548|200420.6|200555.7|200427.6|200517.8|200392.8|12
1730446880000|2024-11-01 07:41:20|200539.2|200410.6|200535.7|200408.5|200550.4|200425.4|200521|200396|14
1730446890000|2024-11-01 07:41:30|200534.7|200408.8|200536.5|200410.2|200537.9|200410.2|200534.7|200408.2|9
1730446900000|2024-11-01 07:41:40|200537.2|200410.9|200535.3|200409.9|200540.1|200410.9|200531.1|200405.7|8
1730446910000|2024-11-01 07:41:50|200529.9|200404.3|200534.7|200408.7|200534.7|200408.7|200529.4|200403.3|8
1730446920000|2024-11-01 07:42:00|200539.6|200411.5|200547.5|200419.7|200553.4|200424.5|200539.6|200411.5|12
1730446930000|2024-11-01 07:42:10|200552.5|200424|200549.4|200418.7|200568.7|200443.7|200544.1|200417.3|14
1730446940000|2024-11-01 07:42:20|200549.1|200418.1|200575.5|200450.5|200585.1|200460.1|200549.1|200418.1|18
1730446950000|2024-11-01 07:42:30|200575.1|200450.1|200544|200417.2|200575.1|200450.1|200528.3|200403.3|16
1730446960000|2024-11-01 07:42:40|200549.9|200423|200544.7|200417.9|200549.9|200423|200544.7|200417.9|3
1730446970000|2024-11-01 07:42:50|200543.7|200416.9|200526.7|200401.7|200544.7|200417.6|200514.5|200389.5|15
1730446980000|2024-11-01 07:43:00|200532.4|200407.4|200548.1|200422.1|200558.2|200433.2|200532.4|200407.4|12
1730446990000|2024-11-01 07:43:10|200548.8|200422.4|200538.8|200413.8|200548.8|200422.4|200538.3|200413.3|6
1730447000000|2024-11-01 07:43:20|200539|200414|200539|200414|200539|200414|200538.5|200413.5|3
1730447010000|2024-11-01 07:43:30|200540.2|200415.2|200573.4|200448.4|200589.3|200464.3|200540.2|200415.2|11
1730447020000|2024-11-01 07:43:40|200572.8|200447.8|200569.2|200444.2|200579.6|200454.6|200567.2|200442.2|10
1730447030000|2024-11-01 07:43:50|200572.6|200447.6|200553.6|200428.6|200573|200448|200541.2|200416.2|10
1730447040000|2024-11-01 07:44:00|200554.6|200429.6|200553.6|200428.6|200554.6|200429.6|200553.6|200428.6|3
1730447050000|2024-11-01 07:44:10|200550.9|200425.9|200533|200406.2|200550.9|200425.9|200523.7|200398.7|11
1730447060000|2024-11-01 07:44:20|200532.7|200405.9|200532|200405.2|200532.7|200405.9|200532|200405.2|4
1730447070000|2024-11-01 07:44:30|200532.3|200405.5|200536|200411|200536|200411|200526.9|200399.7|7
1730447080000|2024-11-01 07:44:40|200532|200407|200528.4|200403.2|200533.5|200408.2|200528.4|200403.2|7
1730447090000|2024-11-01 07:44:50|200527.5|200402.5|200495.8|200365.3|200528.3|200402.5|200472.8|200347.8|21
1730447100000|2024-11-01 07:45:00|200502.3|200369.3|200512.3|200387.3|200516.7|200390.9|200490.2|200365.2|17
1730447110000|2024-11-01 07:45:10|200512.8|200387.7|200511.6|200386.6|200512.8|200387.7|200511.6|200386.6|6
1730447120000|2024-11-01 07:45:20|200512|200387|200508.6|200383.6|200512.1|200387.1|200496|200371|11
1730447130000|2024-11-01 07:45:30|200509|200384|200508.7|200383.7|200509|200384|200508.2|200383.2|8
1730447140000|2024-11-01 07:45:40|200503.9|200378.6|200507|200381.6|200511.2|200386.2|200485.5|200360.5|9
1730447150000|2024-11-01 07:45:50|200507.3|200381.9|200508.6|200379.9|200509.7|200384.3|200493.7|200368.7|8
1730447160000|2024-11-01 07:46:00|200514.2|200385.9|200508.8|200382.3|200514.7|200386.3|200491|200366|11
1730447170000|2024-11-01 07:46:10|200509.1|200382.7|200510.5|200383.7|200510.5|200383.7|200508.8|200382|4
1730447180000|2024-11-01 07:46:20|200509.5|200383|200505.5|200380.5|200513.2|200384.1|200504.5|200378.9|12
1730447190000|2024-11-01 07:46:30|200508.5|200380.8|200516.9|200388.9|200516.9|200388.9|200508.5|200380.8|6
1730447200000|2024-11-01 07:46:40|200516.2|200388.6|200504.9|200379.3|200516.5|200388.9|200504.6|200378.9|12
1730447210000|2024-11-01 07:46:50|200505.9|200380.3|200537.6|200412.6|200551.5|200426.5|200505.9|200380.3|15
1730447220000|2024-11-01 07:47:00|200537.4|200412.4|200538|200413|200538.2|200413.2|200522.3|200397.3|4
1730447230000|2024-11-01 07:47:10|200522.4|200397.4|200521.3|200396.3|200538.2|200413.2|200521.3|200396.3|4
1730447250000|2024-11-01 07:47:30|200537.6|200412.6|200537.6|200412.6|200544|200419|200535.8|200410.8|8
1730447260000|2024-11-01 07:47:40|200521.6|200396.6|200502.4|200377.4|200531.4|200403.7|200501|200376|29
1730447270000|2024-11-01 07:47:50|200503.8|200378.8|200500.7|200375.7|200505.7|200380.7|200499.4|200374.4|18
1730447280000|2024-11-01 07:48:00|200507.9|200382.9|200540.7|200415.7|200542.1|200417.1|200507.9|200382.9|13
1730447290000|2024-11-01 07:48:10|200547.5|200422.5|200539.8|200414.8|200547.5|200422.5|200539|200414|9
1730447300000|2024-11-01 07:48:20|200543.2|200418.2|200540.9|200415.9|200543.7|200418.7|200540.9|200415.9|5
1730447310000|2024-11-01 07:48:30|200541|200416|200540.7|200415.7|200541|200416|200540.7|200415.7|4
1730447320000|2024-11-01 07:48:40|200549.5|200424.5|200539.1|200414.1|200549.5|200424.5|200538.9|200413.9|6
1730447330000|2024-11-01 07:48:50|200538.6|200413.6|200531.9|200406.9|200538.9|200413.9|200531.9|200406.9|8
1730447340000|2024-11-01 07:49:00|200533.6|200408.6|200546.1|200421.1|200546.1|200421.1|200523.3|200398.3|8
1730447350000|2024-11-01 07:49:10|200539|200414|200544.5|200419.5|200544.5|200419.5|200537.9|200412.9|6
1730447360000|2024-11-01 07:49:20|200538.6|200413.6|200538.3|200413.3|200544.5|200419.5|200537.6|200412.6|8
1730447370000|2024-11-01 07:49:30|200527.4|200402.4|200510.9|200385.9|200527.4|200402.4|200499.8|200374.8|10
1730447380000|2024-11-01 07:49:40|200510.6|200385.6|200507.8|200382.8|200510.6|200385.6|200507.8|200382.8|13
1730447390000|2024-11-01 07:49:50|200508.2|200383.2|200509.5|200384.5|200509.5|200384.5|200507.1|200382.1|10
1730447400000|2024-11-01 07:50:00|200509.2|200384.2|200507.8|200382.8|200509.2|200384.2|200506.7|200381.7|9
1730447410000|2024-11-01 07:50:10|200508.1|200383.1|200510.7|200385.7|200512.5|200387.5|200504.7|200379.7|14
1730447420000|2024-11-01 07:50:20|200509.9|200384.9|200507.5|200382.5|200511.9|200386.9|200505.2|200380.2|22
1730447430000|2024-11-01 07:50:30|200512.4|200387.4|200514.2|200389.2|200516|200391|200507.4|200382.4|6
1730447440000|2024-11-01 07:50:40|200522.4|200397.4|200523.3|200397|200552.3|200427.3|200522.4|200397|10
1730447450000|2024-11-01 07:50:50|200523.7|200396|200522|200395.3|200523.7|200397|200521|200394.3|7
1730447460000|2024-11-01 07:51:00|200522.3|200395.7|200523.2|200394.7|200529.6|200402|200521.2|200394|10
1730447470000|2024-11-01 07:51:10|200523.5|200394.4|200520.7|200390.3|200523.5|200394.4|200520.7|200390.3|3
1730447480000|2024-11-01 07:51:20|200520.3|200389.9|200523.8|200393.4|200528.7|200403.6|200520.3|200389.9|7
1730447490000|2024-11-01 07:51:30|200528.4|200398|200514.4|200389.4|200528.4|200398|200514.4|200389.4|7
1730447500000|2024-11-01 07:51:40|200515.2|200390.2|200520.1|200391.9|200535.2|200410.2|200515.2|200390.2|5
1730447510000|2024-11-01 07:51:50|200530.1|200405.1|200519.8|200391.6|200530.1|200405.1|200519.8|200391.6|3
1730447520000|2024-11-01 07:52:00|200520.8|200392.6|200488.9|200353.9|200543.2|200418.2|200473.9|200348.9|21
1730447530000|2024-11-01 07:52:10|200489.5|200354.3|200488.9|200353.9|200489.5|200354.3|200487.5|200352.6|8
1730447540000|2024-11-01 07:52:20|200488.2|200353.3|200487.9|200352.9|200488.2|200353.3|200487.9|200352.9|3
1730447550000|2024-11-01 07:52:30|200488.5|200353.6|200487.7|200362.7|200488.5|200362.7|200482.5|200347.2|3
1730447560000|2024-11-01 07:52:40|200494.2|200369.2|200488.3|200353.1|200494.2|200369.2|200488|200352.7|3
1730447570000|2024-11-01 07:52:50|200487.3|200352.4|200463.1|200337.4|200487.3|200352.4|200459.4|200334.4|20
1730447580000|2024-11-01 07:53:00|200463.7|200337.7|200455.1|200330.1|200473.8|200345.9|200449.7|200324.7|19
1730447590000|2024-11-01 07:53:10|200455|200330|200497.7|200372.7|200498.3|200372.7|200455|200330|13
1730447600000|2024-11-01 07:53:20|200492.5|200367.5|200488.1|200346.1|200492.5|200367.5|200488.1|200346.1|7
1730447610000|2024-11-01 07:53:30|200488.4|200346.4|200498.3|200373.3|200498.6|200373.6|200488.4|200346.4|7
1730447620000|2024-11-01 07:53:40|200498.1|200373.1|200501.2|200376.2|200501.2|200376.2|200495.7|200352.9|8
1730447630000|2024-11-01 07:53:50|200500.9|200353.1|200517.3|200380.7|200520.9|200395.9|200500.9|200353.1|20
1730447640000|2024-11-01 07:54:00|200517|200380|200518.7|200382|200518.7|200382|200517|200380|8
1730447650000|2024-11-01 07:54:10|200522.1|200384.9|200536.1|200411.1|200548.7|200423.7|200504.8|200379.8|18
1730447660000|2024-11-01 07:54:20|200539.3|200414.3|200528.5|200398.3|200539.3|200414.3|200528.5|200398.3|6
1730447670000|2024-11-01 07:54:30|200526.1|200394.4|200516.6|200388.7|200530.9|200405.9|200489.4|200364.4|21
1730447680000|2024-11-01 07:54:40|200516.9|200389.4|200516.4|200391.4|200544.1|200419.1|200514.7|200384|26
1730447690000|2024-11-01 07:54:50|200516.7|200391.7|200497.3|200368.7|200536.1|200411.1|200493|200368|25
1730447700000|2024-11-01 07:55:00|200501.9|200372.7|200533.5|200408.5|200533.5|200408.5|200501.9|200372.7|19
1730447710000|2024-11-01 07:55:10|200528.8|200398.5|200534.1|200409.1|200537.3|200409.1|200528.1|200397.9|7
1730447720000|2024-11-01 07:55:20|200533.6|200408.6|200546.5|200421.5|200552.6|200427.6|200533.6|200408.6|23
1730447730000|2024-11-01 07:55:30|200546.7|200421.7|200556.5|200431.5|200557.2|200432.2|200545.3|200420.3|16
1730447740000|2024-11-01 07:55:40|200556.4|200431.4|200546.9|200421.9|200561.8|200436.8|200546.9|200421.9|8
1730447750000|2024-11-01 07:55:50|200547.6|200422.6|200562.3|200437.3|200562.3|200437.3|200547.6|200422.6|9
1730447760000|2024-11-01 07:56:00|200552.9|200425.1|200557.5|200427.4|200563.6|200434.8|200552.9|200425.1|16
1730447770000|2024-11-01 07:56:10|200557.1|200435|200569.2|200438.7|200569.2|200438.7|200557.1|200435|7
1730447780000|2024-11-01 07:56:20|200573.5|200443.2|200609.8|200469.3|200611.1|200481.9|200573.5|200443.2|22
1730447790000|2024-11-01 07:56:30|200610.8|200470.7|200610.5|200484.9|200626.3|200501.3|200595.7|200465.8|11
1730447800000|2024-11-01 07:56:40|200610.9|200480.6|200606.3|200477|200616.3|200486|200606.3|200477|5
1730447810000|2024-11-01 07:56:50|200607.3|200478|200616.3|200484.3|200616.3|200491.3|200607.3|200478|10
1730447820000|2024-11-01 07:57:00|200623.2|200491.3|200635.6|200510.6|200635.6|200510.6|200623.2|200491.3|16
1730447830000|2024-11-01 07:57:10|200629.7|200504.7|200627.9|200492.7|200629.7|200504.7|200603.3|200478.3|13
1730447840000|2024-11-01 07:57:20|200627.5|200525.7|200635.6|200510|200650.7|200525.7|200627.5|200509.2|11
1730447850000|2024-11-01 07:57:30|200636.3|200510.7|200643.3|200515.3|200643.3|200515.3|200636.3|200510.7|7
1730447860000|2024-11-01 07:57:40|200646.7|200515|200673.6|200546.9|200681|200556|200640.1|200509.8|20
1730447870000|2024-11-01 07:57:50|200672.6|200546.3|200682.5|200557.5|200687.8|200562.8|200667.7|200541|17
1730447880000|2024-11-01 07:58:00|200693.3|200568.3|200712.8|200583.4|200728.2|200603.2|200693.3|200568.3|14
1730447890000|2024-11-01 07:58:10|200712.5|200583.1|200712.5|200583.1|200712.8|200583.4|200712.5|200583.1|3
1730447900000|2024-11-01 07:58:20|200713.8|200584.4|200733.7|200591.5|200742.6|200599.9|200713.8|200584.1|12
1730447910000|2024-11-01 07:58:30|200740.2|200592.8|200751.5|200597.1|200751.5|200599.7|200740.2|200592.8|4
1730447920000|2024-11-01 07:58:40|200750.4|200595.9|200714.8|200559.5|200750.4|200595.9|200711.8|200559.1|8
1730447930000|2024-11-01 07:58:50|200713.5|200558.1|200718.6|200560.1|200721|200565.6|200712.7|200557|5
1730447940000|2024-11-01 07:59:00|200719.6|200561.1|200734.5|200576|200734.5|200576|200719.6|200561.1|5
1730447950000|2024-11-01 07:59:10|200733.8|200575.3|200734.5|200576|200734.5|200576|200733.8|200575.3|2
1730447960000|2024-11-01 07:59:20|200736.1|200577.6|200732|200573.5|200736.1|200580.2|200727.8|200570|14
1730447970000|2024-11-01 07:59:30|200732.7|200574.2|200756.7|200598.2|200756.7|200598.2|200731.1|200572.6|8
1730447980000|2024-11-01 07:59:40|200756|200597.5|200746.2|200587.6|200756|200597.5|200744.7|200586.2|6
1730447990000|2024-11-01 07:59:50|200745|200586.5|200708.1|200572.2|200745|200586.5|200708.1|200572.2|12
1730448000000|2024-11-01 08:00:00|200732.5|200573.7|200813.4|200662.9|200814.2|200676.5|200730.1|200573.7|25
1730448010000|2024-11-01 08:00:10|200808.3|200657.8|200798.1|200639.5|200808.3|200670.3|200781.5|200629.4|16
1730448020000|2024-11-01 08:00:20|200792.1|200633.5|200751.5|200593.4|200792.5|200633.9|200751.5|200593.4|19
1730448030000|2024-11-01 08:00:30|200752.8|200594.3|200756.9|200598.3|200756.9|200598.3|200752.8|200594.3|2
1730448040000|2024-11-01 08:00:40|200757.6|200599.1|200754.2|200595.6|200779.9|200640.2|200753|200595.6|24
1730448050000|2024-11-01 08:00:50|200757.7|200599.1|200814.2|200655.6|200814.2|200655.6|200756.2|200599.1|17
1730448060000|2024-11-01 08:01:00|200816.2|200657.5|200881.8|200726|200886.4|200737.1|200816.2|200657.5|25
1730448070000|2024-11-01 08:01:10|200875.1|200718.9|200887.4|200735.3|200892.6|200767.6|200826.7|200701.7|17
1730448080000|2024-11-01 08:01:20|200889.1|200737|200897.8|200746|200900.1|200766.2|200867.4|200735.8|17
1730448090000|2024-11-01 08:01:30|200892.5|200740.7|200897.7|200745.9|200897.7|200745.9|200864.7|200739.7|6
1730448100000|2024-11-01 08:01:40|200897|200745.2|200918.6|200761.2|200918.6|200761.2|200865.4|200737.3|21
1730448110000|2024-11-01 08:01:50|200917.6|200760.2|200834.2|200709.2|200917.6|200760.2|200829.6|200704.6|15
1730448120000|2024-11-01 08:02:00|200833.7|200708.7|200834.1|200709.1|200834.1|200709.1|200833.7|200708.7|2
1730448130000|2024-11-01 08:02:10|200834.8|200709.8|200882.2|200740.2|200882.2|200740.2|200834.8|200709.8|5
1730448140000|2024-11-01 08:02:20|200877.6|200736.1|200879.5|200737.9|200879.5|200737.9|200877.6|200736.1|2
1730448150000|2024-11-01 08:02:30|200878.2|200736.6|200816.5|200691.5|200878.2|200736.6|200816.5|200691.5|18
1730448160000|2024-11-01 08:02:40|200817.1|200692.1|200830.4|200705.4|200856.5|200713.7|200817.1|200692.1|10
1730448170000|2024-11-01 08:02:50|200843.9|200702.9|200842|200694|200851.5|200710.2|200808.6|200683.6|15
1730448180000|2024-11-01 08:03:00|200845|200720|200805.4|200663.8|200845.9|200720|200783.6|200658.6|12
1730448190000|2024-11-01 08:03:10|200801.1|200659.6|200803.6|200659.4|200806.8|200667.9|200792.6|200652.2|15
1730448200000|2024-11-01 08:03:20|200801.7|200657.5|200794.5|200669.5|200801.7|200669.5|200787.3|200657.5|6
1730448210000|2024-11-01 08:03:30|200796.2|200671.2|200781.3|200656.3|200796.7|200671.7|200773.3|200648.3|8
1730448220000|2024-11-01 08:03:40|200777.7|200652.7|200792|200667|200809.8|200684.8|200764.8|200639.8|20
1730448230000|2024-11-01 08:03:50|200809|200684|200788.1|200663.1|200809|200684|200787.1|200662.1|7
1730448240000|2024-11-01 08:04:00|200810|200685|200792.9|200667.9|200810|200685|200788.6|200663.6|19
1730448250000|2024-11-01 08:04:10|200810.3|200685.3|200788.7|200663.7|200810.3|200685.3|200788.7|200663.7|5
1730448260000|2024-11-01 08:04:20|200792.5|200667.5|200788.4|200663.4|200808.8|200683.8|200788.4|200663.4|6
1730448270000|2024-11-01 08:04:30|200793.3|200668.3|200791|200666|200793.3|200668.3|200791|200666|3
1730448280000|2024-11-01 08:04:40|200789.5|200664.5|200748.3|200623.3|200789.5|200664.5|200743.9|200618.9|5
1730448290000|2024-11-01 08:04:50|200747.9|200622.9|200758.4|200633.4|200758.4|200633.4|200741.5|200616.5|4
1730448300000|2024-11-01 08:05:00|200741.8|200616.8|200752.7|200627.7|200763|200638|200733.9|200608.9|21
1730448310000|2024-11-01 08:05:10|200756.9|200631.9|200778.1|200653.1|200778.1|200653.1|200739.5|200614.5|13
1730448320000|2024-11-01 08:05:20|200778.8|200653.8|200791.2|200666.2|200794|200669|200778.5|200653.5|9
1730448330000|2024-11-01 08:05:30|200775.1|200650.1|200812.6|200687.6|200812.6|200687.6|200775.1|200650.1|6
1730448340000|2024-11-01 08:05:40|200794.7|200669.7|200785.5|200660.5|200810.5|200685.5|200783|200658|8
1730448350000|2024-11-01 08:05:50|200789.6|200664.6|200780.4|200655.4|200789.6|200664.6|200780.4|200655.4|6
1730448360000|2024-11-01 08:06:00|200784.1|200659.1|200822.4|200697.4|200838.1|200713.1|200784.1|200659.1|13
1730448370000|2024-11-01 08:06:10|200821.9|200696.9|200822.1|200697.1|200838.8|200713.8|200821.9|200696.9|3
1730448380000|2024-11-01 08:06:20|200822.7|200697.7|200822.1|200697.1|200823.5|200698.5|200822.1|200697.1|7
1730448390000|2024-11-01 08:06:30|200838.8|200713.8|200818.5|200693.5|200838.8|200713.8|200818.5|200693.5|3
1730448400000|2024-11-01 08:06:40|200805.5|200680.5|200739.8|200614.8|200805.5|200680.5|200736.9|200611.9|10
1730448410000|2024-11-01 08:06:50|200743.7|200618.7|200736.5|200611.5|200767.3|200642.3|200736.3|200611.3|11
1730448420000|2024-11-01 08:07:00|200753.7|200628.7|200697|200572|200753.7|200628.7|200676.7|200551.7|9
1730448430000|2024-11-01 08:07:10|200696.2|200571.2|200608.6|200483.6|200697|200572|200606.9|200481.9|15
1730448440000|2024-11-01 08:07:20|200606.9|200481.9|200548.4|200423.4|200619.8|200494.8|200505.8|200380.8|23
1730448450000|2024-11-01 08:07:30|200539.5|200414.5|200567.4|200442.4|200567.4|200442.4|200538.7|200413.7|11
1730448460000|2024-11-01 08:07:40|200583.8|200458.8|200567.4|200442.4|200584.3|200459.3|200567.4|200442.4|7
1730448470000|2024-11-01 08:07:50|200551.3|200426.3|200554.9|200429.9|200567.4|200442.4|200544.1|200419.1|10
1730448480000|2024-11-01 08:08:00|200543.5|200418.5|200485.9|200360.9|200548.4|200423.4|200449.7|200324.7|28
1730448490000|2024-11-01 08:08:10|200494.6|200369.6|200511.7|200386.7|200527.9|200402.9|200459.8|200334.8|24
1730448500000|2024-11-01 08:08:20|200520.2|200395.2|200517.5|200392.5|200521.5|200396.5|200507.8|200382.8|11
1730448510000|2024-11-01 08:08:30|200522|200397|200546.7|200421.7|200546.7|200421.7|200517.7|200392.7|5
1730448520000|2024-11-01 08:08:40|200540.7|200415.7|200551.7|200426.7|200551.7|200426.7|200540.7|200415.7|2
1730448530000|2024-11-01 08:08:50|200555.8|200430.8|200556.2|200431.2|200556.2|200431.2|200551.2|200426.2|3
1730448540000|2024-11-01 08:09:00|200560.7|200435.7|200565.7|200440.7|200577.4|200452.4|200546.1|200421.1|9
1730448550000|2024-11-01 08:09:10|200569.9|200444.9|200576.8|200451.8|200580.8|200455.8|200560.3|200435.3|6
1730448560000|2024-11-01 08:09:20|200570.8|200445.8|200572.9|200447.9|200572.9|200447.9|200565.9|200440.9|3
1730448570000|2024-11-01 08:09:30|200568.7|200443.7|200482.8|200357.8|200568.7|200443.7|200472.7|200347.7|11
1730448580000|2024-11-01 08:09:40|200472.2|200347.2|200464.3|200339.3|200481.5|200356.5|200461.1|200336.1|13
1730448590000|2024-11-01 08:09:50|200474|200349|200417.5|200292.5|200474|200349|200371.2|200246.2|17
1730448600000|2024-11-01 08:10:00|200424.9|200299.9|200340.9|200215.9|200428.3|200303.3|200340.9|200215.9|24
1730448610000|2024-11-01 08:10:10|200344.3|200219.3|200299.2|200174.2|200344.3|200219.3|200291.4|200166.4|20
1730448620000|2024-11-01 08:10:20|200305.3|200180.3|200326.6|200201.6|200334.9|200209.9|200305.3|200180.3|13
1730448630000|2024-11-01 08:10:30|200337.1|200212.1|200330.2|200205.2|200340.8|200215.8|200328.6|200203.6|13
1730448640000|2024-11-01 08:10:40|200343.1|200218.1|200333.7|200208.7|200345.2|200220.2|200333.7|200208.7|4
1730448650000|2024-11-01 08:10:50|200336.3|200211.3|200336.3|200211.3|200343.5|200218.5|200335.6|200210.6|7
1730448660000|2024-11-01 08:11:00|200342.6|200217.6|200305|200180|200342.6|200217.6|200244.2|200119.2|24
1730448670000|2024-11-01 08:11:10|200305.4|200180.4|200322.1|200197.1|200322.5|200197.5|200302.7|200177.7|22
1730448680000|2024-11-01 08:11:20|200321|200196|200306.2|200179.9|200347.2|200222.2|200302.7|200177.7|9
1730448690000|2024-11-01 08:11:30|200304.5|200179.5|200314|200187.3|200319.3|200191.3|200304.5|200178.3|15
1730448700000|2024-11-01 08:11:40|200314.5|200189.5|200347.1|200222.1|200353.4|200223.6|200314.5|200189.5|13
1730448710000|2024-11-01 08:11:50|200348.5|200223.5|200355.2|200230.1|200358.7|200233.7|200348.5|200223.5|12
1730448720000|2024-11-01 08:12:00|200358|200232.9|200347.4|200222.4|200358|200232.9|200342.8|200217.8|21
1730448730000|2024-11-01 08:12:10|200348.3|200223.3|200262|200137|200348.3|200223.3|200259.6|200134.6|9
1730448740000|2024-11-01 08:12:20|200261.3|200136.3|200275.6|200150.6|200275.6|200150.6|200261.3|200136.3|3
1730448750000|2024-11-01 08:12:30|200276.2|200151.2|200237.8|200112.8|200282.8|200157.8|200237|200112|9
1730448760000|2024-11-01 08:12:40|200237.4|200112.4|200235|200110|200269.9|200144.9|200229.2|200104.2|19
1730448770000|2024-11-01 08:12:50|200235.9|200110.9|200225.5|200100.5|200235.9|200110.9|200195.6|200070.6|25
1730448780000|2024-11-01 08:13:00|200237|200112|200169.6|200044.6|200237|200112|200146|200021|20
1730448790000|2024-11-01 08:13:10|200168.9|200043.9|200178.7|200053.3|200181.2|200056.2|200153.5|200028.5|18
1730448800000|2024-11-01 08:13:20|200181.8|200056.4|200183.7|200058.7|200188.2|200063.2|200178.9|200053.5|14
1730448810000|2024-11-01 08:13:30|200180.6|200055.6|200183.2|200057|200185.4|200060.4|200177.7|200052.7|12
1730448820000|2024-11-01 08:13:40|200182.4|200057.4|200222.1|200095.8|200222.1|200095.8|200177.1|200052.1|14
1730448830000|2024-11-01 08:13:50|200208.8|200083.8|200208.4|200083.4|200211.2|200086.2|200203.2|200078.2|6
1730448840000|2024-11-01 08:14:00|200214.2|200089.2|200227.1|200098.7|200230.1|200105.1|200213|200088|14
1730448850000|2024-11-01 08:14:10|200227.7|200100.4|200226.8|200100.6|200238.8|200113.8|200222.4|200097.3|15
1730448860000|2024-11-01 08:14:20|200226.1|200101.1|200220.6|200095.6|200226.1|200101.1|200220.6|200095.6|7
1730448870000|2024-11-01 08:14:30|200221.3|200096.3|200185.4|200060.4|200221.3|200096.3|200180.7|200055.7|14
1730448880000|2024-11-01 08:14:40|200185.8|200060.8|200191.6|200066.6|200195.5|200070.5|200183.8|200058.8|14
1730448890000|2024-11-01 08:14:50|200188.2|200063.2|200190.9|200065.9|200198.5|200073.5|200180.2|200055.2|17
1730448900000|2024-11-01 08:15:00|200192|200067|200186.2|200061.2|200197.2|200072.2|200185.2|200060.2|13
1730448910000|2024-11-01 08:15:10|200193.4|200068.4|200184.9|200026.2|200227|200078.4|200166.8|200006.3|18
1730448920000|2024-11-01 08:15:20|200199.4|200040|200203.6|200046.2|200205.6|200046.2|200198|200038.4|10
1730448930000|2024-11-01 08:15:30|200205.3|200046.1|200206|200045.8|200206|200046.4|200202.2|200045.7|6
1730448940000|2024-11-01 08:15:40|200202.1|200046.4|200201.5|200047.2|200205.9|200047.2|200201.5|200045.7|4
1730448950000|2024-11-01 08:15:50|200202.6|200047.8|200207|200048.3|200207|200050|200202.6|200047.8|10
1730448960000|2024-11-01 08:16:00|200240.4|200087.2|200220.6|200087|200240.4|200091.3|200197.2|200054.7|19
1730448970000|2024-11-01 08:16:10|200220.9|200087.7|200144.3|200018.9|200224.9|200091.8|200138|200009.9|12
1730448980000|2024-11-01 08:16:20|200144.7|200019.3|200115.8|199990.8|200144.7|200019.3|200105.4|199980.4|16
1730448990000|2024-11-01 08:16:30|200117.1|199992.1|200106.2|199981.2|200147.2|200021.2|200106.2|199981.2|13
1730449000000|2024-11-01 08:16:40|200106.9|199981.9|200111|199986|200111|199986|200103.5|199978.5|17
1730449010000|2024-11-01 08:16:50|200106.9|199981.9|200107.5|199982.5|200107.5|199982.5|200103.7|199978.7|5
1730449020000|2024-11-01 08:17:00|200108.4|199983.4|200149|200021.4|200149|200021.4|200108.4|199983.4|20
1730449030000|2024-11-01 08:17:10|200141.8|200014.2|200144.6|200018.7|200151.2|200023.3|200141.8|200014.2|6
1730449040000|2024-11-01 08:17:20|200143.7|200016|200142|200017|200146.1|200020.3|200141|200016|9
1730449050000|2024-11-01 08:17:30|200142.8|200016.9|200148.7|200020.1|200151.4|200020.7|200141.2|200016.2|10
1730449060000|2024-11-01 08:17:40|200145.4|200019.4|200144.3|200019.3|200145.4|200019.4|200144.3|200019.3|2
1730449070000|2024-11-01 08:17:50|200148.5|200018.6|200156.9|200029.2|200158.1|200033|200148|200018.4|10
1730449080000|2024-11-01 08:18:00|200158|200029.1|200158.9|200033.9|200158.9|200033.9|200157.4|200029.1|5
1730449090000|2024-11-01 08:18:10|200159.4|200031.3|200161.6|200036.5|200163.7|200038.7|200156.9|200031.3|10
1730449100000|2024-11-01 08:18:20|200161.1|200036.1|200106.3|199981.3|200161.1|200036.1|200104.9|199979.9|11
1730449110000|2024-11-01 08:18:30|200107.8|199982.8|200104.9|199979.9|200113.6|199988.6|200103.8|199978.8|11
1730449120000|2024-11-01 08:18:40|200106.2|199981.2|200111.6|199986.6|200111.6|199986.6|200106.2|199981.2|2
1730449130000|2024-11-01 08:18:50|200112.3|199987.3|200107.4|199982.4|200112.3|199987.3|200107.4|199982.4|4
1730449140000|2024-11-01 08:19:00|200108.7|199983.7|200106.9|199981.9|200108.7|199983.7|200106.7|199981.7|6
1730449150000|2024-11-01 08:19:10|200105.6|199980.6|200143.7|199967.9|200144.3|199980.6|200016.8|199891.8|18
1730449160000|2024-11-01 08:19:20|200145|199968.9|200130.6|199959.4|200145|199968.9|200129.9|199958.9|10
1730449170000|2024-11-01 08:19:30|200144.7|199974.5|200167.1|200001.3|200168.5|200002.8|200144.7|199973.7|9
1730449180000|2024-11-01 08:19:40|200168|200002.2|200166.7|200000.9|200169.4|200003.6|200166.7|200000.9|9
1730449200000|2024-11-01 08:20:00|200168.9|200002.9|200196.6|200037|200196.6|200037|200162.8|199997.8|13
1730449210000|2024-11-01 08:20:10|200196.8|200038.5|200194.6|200036.2|200197.5|200039.2|200194.6|200036.2|5
1730449220000|2024-11-01 08:20:20|200195.7|200037.4|200180.9|200021.4|200195.7|200037.4|200158.8|200000.6|12
1730449230000|2024-11-01 08:20:30|200180.2|200021.3|200181|200021.3|200181.6|200021.3|200180.2|200021.3|3
1730449240000|2024-11-01 08:20:40|200180.9|200022.2|200179.5|200025.1|200180.9|200025.2|200174.4|200018.6|6
1730449250000|2024-11-01 08:20:50|200178.2|200025.3|200171.8|200021.2|200184.3|200031.9|200171.8|200021.2|7
1730449260000|2024-11-01 08:21:00|200175.6|200026.8|200158|200019.4|200175.6|200026.8|200156.2|200007.2|17
1730449270000|2024-11-01 08:21:10|200154|200017.5|200144.8|200011|200154|200017.5|200144.8|200011|4
1730449280000|2024-11-01 08:21:20|200149.4|200016.2|200143.8|200013.3|200149.9|200018.6|200143.8|200013.3|5
1730449290000|2024-11-01 08:21:30|200147.9|200018|200161.2|200028.4|200161.2|200029.7|200144.7|200014.7|5
1730449300000|2024-11-01 08:21:40|200163.6|200031.7|200159.3|200027.4|200164.1|200032.2|200151.9|200017.4|9
1730449310000|2024-11-01 08:21:50|200159.1|200029|200103.6|199977.5|200184.5|200056.8|200103.6|199975.4|13
1730449320000|2024-11-01 08:22:00|200106.8|199981.2|200105.7|199979.2|200110.1|199985.1|200098.3|199973.3|13
1730449330000|2024-11-01 08:22:10|200103.4|199978.4|200112.1|199985.8|200115.2|199988.8|200101.9|199976.1|13
1730449340000|2024-11-01 08:22:20|200118.9|199992.6|200107.3|199982.3|200118.9|199992.6|200099|199974|6
1730449350000|2024-11-01 08:22:30|200108.2|199983.2|200112.6|199987.6|200116|199991|200108.2|199983.2|3
1730449360000|2024-11-01 08:22:40|200112.5|199987.5|200111.4|199986.4|200112.5|199987.5|200111.4|199986.4|3
1730449370000|2024-11-01 08:22:50|200108.2|199983.2|200133.8|199941.3|200133.8|199993.2|200100.5|199941.3|13
1730449380000|2024-11-01 08:23:00|200138.3|199945.7|200164.6|199975.1|200164.6|199975.1|200137.7|199944.6|9
1730449390000|2024-11-01 08:23:10|200169.2|199983.5|200179.2|199998.1|200187.6|200007|200169.2|199983.5|10
1730449400000|2024-11-01 08:23:20|200173.1|199998.8|200169.1|200007.7|200180.1|200009.6|200169.1|199997.5|14
1730449410000|2024-11-01 08:23:30|200194.8|200036.1|200148.5|200004|200194.8|200036.1|200145|199997.6|9
1730449420000|2024-11-01 08:23:40|200151.1|200004.6|200122.8|199980.6|200183.4|200037.7|200116|199976.1|14
1730449430000|2024-11-01 08:23:50|200131.1|199988.8|200124.1|199984.9|200131.1|199988.8|200123.7|199982.2|4
1730449440000|2024-11-01 08:24:00|200131.4|199992.2|200100.8|199967.6|200143.5|200009.4|200100.8|199967.6|8
1730449450000|2024-11-01 08:24:10|200101.8|199968.2|200105.3|199972.7|200106.6|199974|200101.8|199968.2|3
1730449460000|2024-11-01 08:24:20|200101.6|199969|200030.1|199904.4|200101.6|199969|200010.1|199882.8|9
1730449470000|2024-11-01 08:24:30|200033.3|199907.6|200033.3|199907.6|200033.3|199907.6|200033.3|199907.6|1
1730449480000|2024-11-01 08:24:40|200030|199904.4|200027|199901.4|200030.9|199905.3|200026.1|199900.5|6
1730449490000|2024-11-01 08:24:50|200030.5|199904.9|199976|199848.2|200030.5|199904.9|199969.1|199843.5|19
1730449500000|2024-11-01 08:25:00|199968.7|199841|199963|199838|199980.1|199855.1|199939.4|199814.4|20
1730449510000|2024-11-01 08:25:10|199966.2|199841.2|199957|199832|199966.2|199841.2|199934.4|199809.4|10
1730449520000|2024-11-01 08:25:20|199947.3|199822.3|199953.7|199828.7|199955.6|199830.6|199942.7|199817.1|19
1730449530000|2024-11-01 08:25:30|199970.4|199845.4|199976.5|199849.4|199985|199859|199965.9|199840.9|16
1730449540000|2024-11-01 08:25:40|199985.3|199858.2|199985.3|199860.3|199990.5|199865.5|199975.7|199848|10
1730449550000|2024-11-01 08:25:50|199989.1|199864.1|199985.3|199860.3|199989.1|199864.1|199984.5|199859.5|9
1730449560000|2024-11-01 08:26:00|199977.6|199852.6|199975.7|199850.7|199978.4|199852.8|199972|199847|10
1730449570000|2024-11-01 08:26:10|199972.2|199847.2|199975.5|199850.5|199975.5|199850.5|199972.2|199847.2|3
1730449580000|2024-11-01 08:26:20|199972.7|199847.7|199977.1|199852.1|199984.1|199859.1|199972.7|199847.7|14
1730449590000|2024-11-01 08:26:30|199978.9|199853.6|199956.8|199831.8|199978.9|199853.6|199937.6|199812.6|11
1730449600000|2024-11-01 08:26:40|199953.1|199828.1|199939.8|199814.8|199961.2|199836.2|199937.8|199812.8|13
1730449610000|2024-11-01 08:26:50|199942.6|199817.6|200010.4|199807.6|200010.4|199842.9|199942.6|199795.1|11
1730449620000|2024-11-01 08:27:00|200011.6|199808.4|200025.5|199823.5|200026.5|199823.9|200011.6|199808.4|5
1730449630000|2024-11-01 08:27:10|200016.7|199817.8|200017|199813.4|200017.6|199817.8|200014.5|199812.9|10
1730449640000|2024-11-01 08:27:20|200017.6|199814.2|200014.9|199813.5|200017.6|199814.2|200014.9|199813.2|3
1730449650000|2024-11-01 08:27:30|200017.8|199815|199970|199773.3|200017.8|199815|199969.8|199772.5|10
1730449660000|2024-11-01 08:27:40|199970.3|199773.1|199979.5|199783.7|199979.5|199783.7|199968.9|199771.9|6
1730449670000|2024-11-01 08:27:50|199978.1|199783.9|199975.4|199782.6|199978.1|199783.9|199975.4|199782.6|2
1730449680000|2024-11-01 08:28:00|199967.3|199777.2|199970.1|199780|199971.4|199781.3|199967.3|199777.2|9
1730449690000|2024-11-01 08:28:10|199969.1|199779.1|199969.9|199780|199971.6|199781.6|199969.1|199779.1|7
1730449700000|2024-11-01 08:28:20|199970.8|199780.9|199982|199792.2|199982.8|199792.9|199970.8|199780.9|5
1730449710000|2024-11-01 08:28:30|199980.7|199790.8|199970.5|199783.1|199980.7|199790.8|199970.5|199783.1|6
1730449720000|2024-11-01 08:28:40|199971.2|199783.8|199971.2|199783.8|199971.2|199783.8|199970.5|199783.1|3
1730449730000|2024-11-01 08:28:50|199972.5|199785.1|199906.6|199781.6|199974.4|199787|199902.9|199760.1|10
1730449740000|2024-11-01 08:29:00|199903.4|199778.4|199861.1|199736.1|199903.4|199778.4|199852.4|199727.4|15
1730449750000|2024-11-01 08:29:10|199854.5|199729.5|199852.8|199727.8|199861.2|199736.2|199844.3|199719.3|18
1730449760000|2024-11-01 08:29:20|199850.6|199725.6|199853.5|199728.5|199853.5|199728.5|199850.6|199725.6|2
1730449770000|2024-11-01 08:29:30|199852.8|199727.8|199855|199730|199855|199730|199852.8|199727.8|3
1730449780000|2024-11-01 08:29:40|199853.9|199728.9|199851.3|199726.3|199853.9|199728.9|199845|199720|7
1730449790000|2024-11-01 08:29:50|199846.4|199721.4|199848.3|199723.3|199849.5|199724.5|199845|199720|6
1730449800000|2024-11-01 08:30:00|199870.4|199745.4|199902.1|199777.1|199921.8|199796.8|199870.4|199745.4|21
1730449810000|2024-11-01 08:30:10|199909.2|199784.2|199897.6|199772.6|199931.1|199806|199895.6|199770.6|17
1730449820000|2024-11-01 08:30:20|199900.7|199775.7|199900.6|199775.6|199900.7|199775.7|199897.8|199772.8|3
1730449830000|2024-11-01 08:30:30|199896.7|199771.7|199899.1|199774.1|199906|199781|199896.7|199771.7|5
1730449840000|2024-11-01 08:30:40|199902.2|199777.2|199902.2|199777.2|199902.2|199777.2|199902.2|199777.2|1
1730449850000|2024-11-01 08:30:50|199903.1|199778.1|199977.1|199852.1|199986.2|199861.2|199903.1|199778.1|8
1730449860000|2024-11-01 08:31:00|199980.7|199855.7|199919.8|199794.6|199982.4|199856.7|199910|199785|21
1730449870000|2024-11-01 08:31:10|199923.3|199798.3|199881.7|199756.7|199929.1|199804.1|199876.4|199749.6|25
1730449880000|2024-11-01 08:31:20|199880.9|199755.9|199887.9|199762.9|199887.9|199762.9|199873.7|199748.7|7
1730449890000|2024-11-01 08:31:30|199885.1|199760.1|199886.8|199761.8|199886.8|199761.8|199880.8|199755.8|5
1730449900000|2024-11-01 08:31:40|199887.6|199762.6|199884.7|199759.7|199887.6|199762.6|199884.7|199759.7|2
1730449910000|2024-11-01 08:31:50|199887.9|199762.9|199884.3|199759.3|199887.9|199762.9|199884.3|199759.3|2
1730449920000|2024-11-01 08:32:00|199878.4|199753.4|199907.8|199782.8|199911.6|199786.6|199878.4|199753.4|11
1730449930000|2024-11-01 08:32:10|199911.1|199786.1|199908.1|199783.1|199911.8|199786.8|199908.1|199783.1|4
1730449940000|2024-11-01 08:32:20|199906.7|199781.7|199898.3|199773.3|199906.7|199781.7|199898.3|199773.3|3
1730449950000|2024-11-01 08:32:30|199898.4|199773.4|199926|199801|199926|199801|199898.4|199773.4|6
1730449960000|2024-11-01 08:32:40|199922.2|199797.2|199921.8|199796.8|199925.9|199800.9|199921.8|199796.8|6
1730449970000|2024-11-01 08:32:50|199917.7|199792.7|199920.9|199795.9|199920.9|199795.9|199917.7|199792.7|2
1730449980000|2024-11-01 08:33:00|199916.2|199791.2|199909.6|199784.6|199916.2|199791.2|199909.6|199784.6|5
1730449990000|2024-11-01 08:33:10|199908.3|199783.3|199897.5|199772.5|199908.3|199783.3|199897.5|199772.5|3
1730450000000|2024-11-01 08:33:20|199900.4|199775.4|199900.7|199775.7|199900.7|199775.7|199900.4|199775.4|2
1730450020000|2024-11-01 08:33:40|199898|199773|199860.1|199735.1|199898|199773|199860.1|199735.1|2
1730450030000|2024-11-01 08:33:50|199859.1|199734.1|199890|199765|199890|199765|199859.1|199734.1|6
1730450040000|2024-11-01 08:34:00|199893.3|199768.3|199886.3|199761.3|199893.3|199768.3|199877|199752|13
1730450050000|2024-11-01 08:34:10|199885.5|199760.5|199883.5|199758.5|199885.5|199760.5|199879.3|199754.3|6
1730450060000|2024-11-01 08:34:20|199887.6|199754|199884.8|199750|199890.1|199755.3|199878.8|199742.7|9
1730450070000|2024-11-01 08:34:30|199864.1|199744.9|199883.8|199750.1|199884.8|199750.1|199864.1|199727.6|6
1730450080000|2024-11-01 08:34:40|199883.6|199747.7|199871.1|199740.8|199883.6|199750.5|199858.3|199729.8|6
1730450090000|2024-11-01 08:34:50|199869.3|199741|199866.5|199737.8|199870.2|199741.8|199858.8|199733|8
1730450100000|2024-11-01 08:35:00|199859.2|199734.2|199859.2|199734.2|199859.2|199734.2|199859.2|199734.2|1
1730450110000|2024-11-01 08:35:10|199856.3|199731.3|199813.1|199688.1|199856.3|199731.3|199813.1|199688.1|19
1730450120000|2024-11-01 08:35:20|199815.6|199690.6|199800.7|199675.7|199815.6|199690.6|199796.5|199671.5|7
1730450130000|2024-11-01 08:35:30|199791.4|199666.4|199753.1|199628.1|199791.4|199666.4|199681.2|199556.2|22
1730450140000|2024-11-01 08:35:40|199751.8|199626.8|199696.2|199571.2|199751.8|199626.8|199696.2|199571.2|17
1730450150000|2024-11-01 08:35:50|199698.5|199573.5|199739.7|199614.7|199743.4|199618.4|199698.5|199573.5|19
1730450160000|2024-11-01 08:36:00|199729.7|199604.7|199743.5|199618.5|199745.3|199620.3|199708.3|199583.3|11
1730450180000|2024-11-01 08:36:20|199751.7|199626.7|199741.6|199691.6|199795.2|199702.7|199737.8|199626.7|20
1730450190000|2024-11-01 08:36:30|199750|199700|199745|199695|199754.5|199704.5|199737.8|199687.8|19
1730450200000|2024-11-01 08:36:40|199750.1|199700.1|199764.8|199714.8|199770.8|199720.8|199750.1|199700.1|14
1730450210000|2024-11-01 08:36:50|199769.3|199719.3|199804.8|199754.8|199812.5|199762.5|199759.5|199709.5|16
1730450220000|2024-11-01 08:37:00|199801.3|199751.3|199828.5|199703.5|199840.2|199751.3|199801.3|199694.2|22
1730450230000|2024-11-01 08:37:10|199832.9|199707.9|199824.7|199699.7|199837.1|199712.1|199817.5|199692.5|14
1730450240000|2024-11-01 08:37:20|199814.5|199689.5|199826.2|199701.2|199826.2|199701.2|199814.5|199689.5|4
1730450250000|2024-11-01 08:37:30|199831.6|199706.6|199827.6|199702.6|199831.6|199706.6|199820.1|199695.1|7
1730450260000|2024-11-01 08:37:40|199812.7|199687.7|199832.3|199707.3|199832.3|199707.3|199812.7|199687.7|2
1730450270000|2024-11-01 08:37:50|199824.3|199699.3|199832.3|199707.3|199833.6|199708.6|199824.3|199699.3|4
1730450280000|2024-11-01 08:38:00|199824.4|199699.4|199832.4|199707.4|199832.4|199707.4|199824.4|199699.4|2
1730450290000|2024-11-01 08:38:10|199822|199697|199828.9|199703.9|199828.9|199703.9|199822|199697|2
1730450300000|2024-11-01 08:38:20|199821.5|199696.5|199786.6|199661.6|199821.5|199696.5|199772.6|199647.6|11
1730450310000|2024-11-01 08:38:30|199778|199653|199783.7|199658.7|199788.8|199663.8|199771.3|199646.3|11
1730450320000|2024-11-01 08:38:40|199775.4|199650.4|199783.6|199658.6|199789.7|199664.7|199773.5|199648.5|8
1730450330000|2024-11-01 08:38:50|199789.8|199664.8|199786.4|199661.4|199791.6|199666.6|199777.9|199652.9|5
1730450340000|2024-11-01 08:39:00|199758.2|199633.2|199806.5|199681.5|199808.2|199683.2|199758.2|199633.2|7
1730450350000|2024-11-01 08:39:10|199823.4|199698.4|199865.9|199740.9|199865.9|199740.9|199823.4|199698.4|2
1730450360000|2024-11-01 08:39:20|199837|199712|199857.2|199732.2|199863.2|199738.2|199831.6|199706.6|13
1730450370000|2024-11-01 08:39:30|199847.2|199722.2|199855.3|199730.3|199855.3|199730.3|199847.2|199722.2|2
1730450380000|2024-11-01 08:39:40|199845.4|199720.4|199854.9|199729.9|199854.9|199729.9|199845.4|199720.4|2
1730450400000|2024-11-01 08:40:00|199841.4|199716.4|199853.8|199728.8|199857.2|199732.2|199841.4|199716.4|7
1730450410000|2024-11-01 08:40:10|199858.1|199733.1|199856.2|199731.2|199861|199736|199853.7|199728.7|5
1730450420000|2024-11-01 08:40:20|199861.1|199736.1|199882|199757|199882.8|199757.8|199861.1|199736.1|8
1730450430000|2024-11-01 08:40:30|199876|199751|199835|199785|199892.8|199787.5|199828.9|199745.1|13
1730450440000|2024-11-01 08:40:40|199839|199789|199818.5|199768.5|199839|199789|199818.5|199768.5|10
1730450450000|2024-11-01 08:40:50|199828|199778|199827.4|199777.4|199831.5|199781.5|199819.9|199769.9|12
1730450460000|2024-11-01 08:41:00|199814.4|199764.4|199826.4|199776.4|199837.6|199787.6|199814.4|199764.4|10
1730450470000|2024-11-01 08:41:10|199818.3|199768.3|199830.6|199780.6|199832.9|199782.9|199818.3|199768.3|8
1730450480000|2024-11-01 08:41:20|199827|199777|199827|199777|199827|199777|199827|199777|1
1730450490000|2024-11-01 08:41:30|199819.4|199769.4|199828.5|199778.5|199828.5|199778.5|199819.4|199769.4|2
1730450500000|2024-11-01 08:41:40|199824.8|199774.8|199826.7|199776.7|199832|199782|199815.8|199765.8|10
1730450520000|2024-11-01 08:42:00|199814.1|199764.1|199861.8|199811.8|199861.8|199811.8|199795.5|199745.5|8
1730450530000|2024-11-01 08:42:10|199865|199815|199873.9|199823.9|199874.7|199824.7|199865|199815|4
1730450540000|2024-11-01 08:42:20|199868.4|199818.4|199869.5|199819.5|199873.1|199823.1|199868.4|199818.4|3
1730450550000|2024-11-01 08:42:30|199873.1|199823.1|199869.4|199819.4|199873.1|199823.1|199869.4|199819.4|2
1730450560000|2024-11-01 08:42:40|199873|199823|199873|199823|199873|199823|199873|199823|1
1730450570000|2024-11-01 08:42:50|199862.1|199812.1|199846.3|199796.3|199871.6|199821.6|199839.7|199789.7|9
1730450580000|2024-11-01 08:43:00|199841.7|199791.7|199846.7|199796.7|199850.5|199800.5|199841.7|199791.7|6
1730450590000|2024-11-01 08:43:10|199851.9|199801.9|199847.4|199797.4|199891.2|199841.2|199840.4|199790.4|5
1730450600000|2024-11-01 08:43:20|199852.3|199802.3|199844.8|199794.8|199852.3|199802.3|199830.3|199780.3|10
1730450610000|2024-11-01 08:43:30|199832.3|199782.3|199842|199792|199842|199792|199832.3|199782.3|2
1730450620000|2024-11-01 08:43:40|199838.5|199788.5|199821.4|199771.4|199841.6|199791.6|199816.3|199766.3|9
1730450630000|2024-11-01 08:43:50|199809.3|199759.3|199799.4|199749.4|199809.3|199759.3|199790.6|199740.6|11
1730450640000|2024-11-01 08:44:00|199789.3|199739.3|199790.9|199740.9|199799.6|199749.6|199750.7|199700.7|16
1730450650000|2024-11-01 08:44:10|199776.4|199726.4|199778.8|199728.8|199832.5|199739.5|199776.4|199684.7|6
1730450660000|2024-11-01 08:44:20|199788.9|199738.9|199791.5|199741.5|199791.5|199741.5|199778.8|199728.8|7
1730450670000|2024-11-01 08:44:30|199788.2|199738.2|199792.2|199742.2|199792.2|199742.2|199788.2|199738.2|2
1730450680000|2024-11-01 08:44:40|199781.8|199731.8|199826.6|199701.6|199827.8|199745.2|199781.8|199693.6|8
1730450690000|2024-11-01 08:44:50|199817.9|199692.9|199764.4|199714.4|199824.1|199714.4|199764.4|199660.3|6
1730450700000|2024-11-01 08:45:00|199760.7|199710.7|199742.9|199692.9|199766.3|199716.3|199738.7|199688.7|9
1730450720000|2024-11-01 08:45:20|199737.9|199687.9|199796.4|199671.4|199796.4|199721.4|199737.9|199668.1|6
1730450730000|2024-11-01 08:45:30|199792.4|199667.4|199763.5|199713.5|199792.4|199713.5|199763.5|199667.4|2
1730450740000|2024-11-01 08:45:40|199757.5|199707.5|199761|199711|199765.1|199715.1|199757.5|199707.5|4
1730450760000|2024-11-01 08:46:00|199756.9|199706.9|199748.9|199698.9|199770.9|199720.9|199739.7|199689.7|14
1730450770000|2024-11-01 08:46:10|199759|199709|199774.5|199649.5|199816.3|199709|199742.2|199646.6|17
1730450780000|2024-11-01 08:46:20|199784.5|199659.5|199779.9|199654.9|199784.5|199659.5|199768.9|199643.9|4
1730450790000|2024-11-01 08:46:30|199766.5|199641.5|199750.9|199625.9|199773.6|199648.6|199744.7|199619.7|16
1730450800000|2024-11-01 08:46:40|199743.3|199618.3|199763.7|199638.7|199769|199644|199734.7|199609.7|8
1730450810000|2024-11-01 08:46:50|199753.6|199628.6|199751.2|199626.2|199760.2|199635.2|199751.2|199626.2|5
1730450820000|2024-11-01 08:47:00|199759.5|199634.5|199743.8|199618.8|199759.6|199634.6|199732.2|199607.2|14
1730450830000|2024-11-01 08:47:10|199757.7|199632.7|199757.7|199632.7|199757.7|199632.7|199757.7|199632.7|1
1730450840000|2024-11-01 08:47:20|199760.4|199635.4|199768.3|199643.3|199773.7|199648.7|199745.3|199620.3|18
1730450850000|2024-11-01 08:47:30|199768|199643|199767.8|199642.8|199768.9|199664.9|199714.9|199632.2|10
1730450860000|2024-11-01 08:47:40|199771.2|199646.2|199766.5|199641.5|199771.2|199666.4|199706.8|199641.5|6
1730450870000|2024-11-01 08:47:50|199766.3|199641.3|199770.4|199645.4|199770.4|199663.2|199704.5|199637.3|9
1730450880000|2024-11-01 08:48:00|199770.8|199645.8|199809.3|199684.3|199822.7|199697.7|199710.4|199645.8|11
1730450890000|2024-11-01 08:48:10|199808.4|199683.4|199802.6|199677.6|199828.4|199703.4|199792.8|199667.8|15
1730450900000|2024-11-01 08:48:20|199806|199681|199803.1|199678.1|199811.7|199686.7|199798.5|199673.5|7
1730450910000|2024-11-01 08:48:30|199803.5|199678.5|199800.5|199675.5|199806.5|199681.5|199796.9|199671.9|10
1730450920000|2024-11-01 08:48:40|199800.3|199675.3|199797.5|199672.5|199800.3|199675.3|199797.5|199672.5|2
1730450930000|2024-11-01 08:48:50|199799.9|199674.9|199797.9|199672.9|199799.9|199674.9|199794.7|199669.7|3
1730450940000|2024-11-01 08:49:00|199793.6|199668.6|199799.7|199674.7|199801.7|199676.7|199793.6|199668.6|5
1730450950000|2024-11-01 08:49:10|199795.2|199670.2|199804.6|199679.6|199808.9|199683.9|199786.9|199661.9|11
1730450960000|2024-11-01 08:49:20|199804.1|199679.1|199812.2|199687.2|199812.2|199707|199757|199667.2|12
1730450970000|2024-11-01 08:49:30|199758.2|199708.2|199753.1|199703.1|199807.2|199708.2|199753.1|199676.7|4
1730450980000|2024-11-01 08:49:40|199741.2|199691.2|199766.8|199641.8|199771.7|199691.2|199741.2|199626.2|8
1730450990000|2024-11-01 08:49:50|199770.1|199645.1|199748.4|199623.4|199770.1|199645.1|199748.4|199623.4|4
1730451000000|2024-11-01 08:50:00|199739.2|199614.2|199766.3|199641.3|199780.2|199655.2|199720|199595|24
1730451010000|2024-11-01 08:50:10|199762.5|199637.5|199787.4|199662.4|199788|199663|199762.5|199637.5|17
1730451020000|2024-11-01 08:50:20|199781.2|199656.2|199782.8|199657.8|199787.1|199662.1|199763.3|199638.3|21
1730451030000|2024-11-01 08:50:30|199786.2|199661.2|199779|199654|199786.3|199661.3|199779|199654|9
1730451040000|2024-11-01 08:50:40|199779.4|199654.4|199761.7|199636.7|199779.4|199654.4|199756.7|199631.7|4
1730451050000|2024-11-01 08:50:50|199764.7|199639.7|199789.8|199664.8|199791.8|199666.8|199764.7|199639.7|7
1730451060000|2024-11-01 08:51:00|199771.1|199646.1|199771.7|199646.7|199774.6|199649.6|199753.6|199628.6|6
1730451070000|2024-11-01 08:51:10|199760.2|199635.2|199753.8|199628.8|199771.5|199646.5|199753.8|199628.8|8
1730451090000|2024-11-01 08:51:30|199772|199647|199775.5|199650.5|199775.5|199650.5|199753.8|199628.8|3
1730451100000|2024-11-01 08:51:40|199759.5|199634.5|199817.6|199692.6|199840|199715|199759.5|199634.5|15
1730451110000|2024-11-01 08:51:50|199814.3|199689.3|199814.9|199689.9|199814.9|199689.9|199814.3|199689.3|2
1730451120000|2024-11-01 08:52:00|199814.1|199689.1|199799.7|199674.7|199817.8|199692.8|199794.5|199669.5|9
1730451130000|2024-11-01 08:52:10|199798|199673|199828|199702.2|199831.8|199706.8|199795.7|199670.7|17
1730451140000|2024-11-01 08:52:20|199823.9|199698.1|199844.9|199719.9|199847.2|199722.2|199815.8|199690.8|13
1730451150000|2024-11-01 08:52:30|199841.7|199716.7|199845.5|199718.5|199850.1|199725.1|199840.8|199715.8|6
1730451160000|2024-11-01 08:52:40|199861.7|199736.7|199841.2|199716.2|199861.7|199736.7|199841.2|199714.4|3
1730451170000|2024-11-01 08:52:50|199844.9|199719.9|199844.9|199719.9|199844.9|199719.9|199844.9|199719.9|1
1730451180000|2024-11-01 08:53:00|199844.1|199719.1|199844|199719|199844.1|199719.1|199840.9|199715.9|3
1730451190000|2024-11-01 08:53:10|199839.7|199714.7|199842.8|199717.8|199843.5|199718.5|199839.7|199714.7|4
1730451200000|2024-11-01 08:53:20|199837.1|199712.1|199880.2|199755.2|199889.2|199764.2|199836.6|199711.6|26
1730451210000|2024-11-01 08:53:30|199883.7|199758.7|199892.4|199767.4|199894.2|199769|199878.1|199753.1|12
1730451220000|2024-11-01 08:53:40|199893.2|199768.2|199916.1|199786.2|199916.1|199786.2|199893.2|199768.2|9
1730451230000|2024-11-01 08:53:50|199914.9|199783.8|199907.4|199775.8|199915|199783.8|199907.4|199775.8|7
1730451240000|2024-11-01 08:54:00|199896.9|199765.4|199877.9|199752.9|199897.8|199769.2|199877.9|199752.9|6
1730451250000|2024-11-01 08:54:10|199882.5|199757.5|199951.5|199826.5|199951.7|199826.7|199882.5|199757.5|12
1730451260000|2024-11-01 08:54:20|199951.2|199826.2|199962.9|199837.9|199962.9|199837.9|199932.3|199807.3|9
1730451270000|2024-11-01 08:54:30|199941.4|199811.7|199954.3|199829.3|199954.4|199829.4|199941.4|199811.7|4
1730451280000|2024-11-01 08:54:40|199954.7|199829.7|199954.2|199829.2|199954.7|199829.7|199940.2|199810.5|3
1730451290000|2024-11-01 08:54:50|199940|199810.4|199940|199810.4|199940|199810.4|199940|199810.4|1
1730451300000|2024-11-01 08:55:00|199932.4|199802.7|199913.6|199787.1|199932.4|199805.3|199912.8|199786.3|15
1730451310000|2024-11-01 08:55:10|199909|199779.5|199908|199778.5|199915.8|199786.4|199908|199778.5|7
1730451320000|2024-11-01 08:55:20|199914.5|199785.1|199879|199753.3|199914.5|199785.1|199879|199753.3|6
1730451330000|2024-11-01 08:55:30|199881.3|199756.3|199903.9|199778.9|199915.8|199790.8|199881.3|199756.3|11
1730451350000|2024-11-01 08:55:50|199907.1|199782.1|199907.1|199782.1|199907.1|199782.1|199907.1|199782.1|1
1730451360000|2024-11-01 08:56:00|199895|199770|199877.4|199752.4|199895|199770|199872|199747|8
1730451370000|2024-11-01 08:56:10|199893.9|199768.9|199854.9|199729.9|199893.9|199768.9|199851.9|199726.9|15
1730451380000|2024-11-01 08:56:20|199851.9|199726.9|199875.7|199730.2|199884.6|199757.6|199851.9|199717|10
1730451390000|2024-11-01 08:56:30|199881.1|199735.6|199885.7|199760.7|199885.7|199760.7|199875.6|199730.1|10
1730451400000|2024-11-01 08:56:40|199875.8|199730.2|199885.4|199760.4|199885.4|199760.4|199875.8|199730.2|3
1730451410000|2024-11-01 08:56:50|199881.4|199735.9|199875.4|199729.9|199885.9|199760.9|199875.4|199729.9|8
1730451420000|2024-11-01 08:57:00|199868.5|199723|199844.8|199699.3|199868.5|199736|199834.6|199699.3|11
1730451430000|2024-11-01 08:57:10|199848.7|199723.7|199844.4|199719.4|199848.7|199723.7|199837|199712|8
1730451440000|2024-11-01 08:57:20|199835.1|199710.1|199846|199721|199846|199721|199832.2|199685.8|13
1730451450000|2024-11-01 08:57:30|199840.7|199695.2|199846.1|199721.1|199849.1|199724.1|199837.1|199695.2|6
1730451460000|2024-11-01 08:57:40|199839.5|199714.5|199817.6|199672.1|199845.9|199720.9|199811.7|199666.2|11
1730451470000|2024-11-01 08:57:50|199812.9|199667.4|199817.9|199672.4|199817.9|199672.4|199812.9|199667.4|2
1730451490000|2024-11-01 08:58:10|199811.9|199666.4|199811.9|199666.4|199811.9|199666.4|199811.9|199666.4|1
1730451500000|2024-11-01 08:58:20|199817.2|199671.7|199816.6|199671.2|199817.2|199671.7|199811.8|199666.3|8
1730451510000|2024-11-01 08:58:30|199810|199664.4|199812.3|199666.8|199812.3|199666.8|199806.5|199661|4
1730451520000|2024-11-01 08:58:40|199804.6|199659.1|199843.7|199718.7|199848.3|199723.3|199804.6|199659.1|11
1730451530000|2024-11-01 08:58:50|199844.6|199719.6|199875.8|199730.3|199902.1|199758.8|199844.1|199707.5|19
1730451540000|2024-11-01 08:59:00|199867|199721.5|199872.5|199727|199889.6|199764.6|199865|199719.5|9
1730451550000|2024-11-01 08:59:10|199871.3|199725.9|199868.5|199723|199871.3|199725.9|199862.3|199716.8|7
1730451560000|2024-11-01 08:59:20|199867.6|199722.1|199867.2|199721.7|199870.7|199725.2|199862.1|199716.5|4
1730451570000|2024-11-01 08:59:30|199866.4|199720.9|199866.4|199720.9|199866.4|199720.9|199866.4|199720.9|1
1730451580000|2024-11-01 08:59:40|199867.1|199721.6|199868|199722.5|199868|199722.5|199867.1|199721.6|2
1730451590000|2024-11-01 08:59:50|199862.3|199716.8|199868|199722.5|199868|199722.5|199861.4|199716|3
1730451600000|2024-11-01 09:00:00|199857.6|199712.2|199839.6|199694.1|199860.7|199715.2|199832.5|199687|13
1730451610000|2024-11-01 09:00:10|199840.3|199694.8|199839.6|199693.3|199840.5|199694.8|199835.4|199687.5|5
1730451620000|2024-11-01 09:00:20|199843.4|199718.4|199812.4|199665.6|199843.4|199718.4|199808|199660.9|13
1730451630000|2024-11-01 09:00:30|199802.4|199656.4|199795.1|199649.5|199804.3|199658.6|199795.1|199649.5|9
1730451640000|2024-11-01 09:00:40|199800|199654.3|199810.9|199664.9|199811.8|199665.7|199800|199654.3|14
1730451650000|2024-11-01 09:00:50|199799.6|199653.5|199805|199659.4|199808|199662.3|199798.4|199652.3|11
1730451660000|2024-11-01 09:01:00|199807|199659.2|199800.1|199654.5|199807.2|199661.5|199795.4|199649.7|7
1730451670000|2024-11-01 09:01:10|199800.2|199648.9|199808.8|199661.5|199810.8|199665.2|199794.2|199648.5|12
1730451680000|2024-11-01 09:01:20|199813.8|199688.8|199802.6|199657|199813.8|199688.8|199795.8|199650.2|9
1730451690000|2024-11-01 09:01:30|199807.6|199662|199804.9|199659.3|199812.6|199687.6|199799|199653.3|9
1730451700000|2024-11-01 09:01:40|199810.2|199685.2|199800|199654.3|199810.2|199685.2|199795.1|199649.5|10
1730451710000|2024-11-01 09:01:50|199799.1|199653.5|199764.5|199619|199799.1|199653.5|199756.9|199611.4|13
1730451720000|2024-11-01 09:02:00|199754.8|199609.2|199744.2|199598.6|199754.8|199609.2|199738.8|199593.2|11
1730451730000|2024-11-01 09:02:10|199735|199589.4|199740.2|199594.6|199740.2|199594.6|199735|199589.4|2
1730451740000|2024-11-01 09:02:20|199742.3|199596.8|199738.8|199593.2|199746.9|199601.3|199734.7|199589.2|9
1730451750000|2024-11-01 09:02:30|199741.4|199595.9|199704.8|199579.8|199741.4|199595.9|199677.8|199552.8|6
1730451760000|2024-11-01 09:02:40|199690|199565|199698.1|199573.1|199698.1|199573.1|199690|199565|3
1730451770000|2024-11-01 09:02:50|199688.4|199563.4|199647.3|199500.6|199688.4|199563.4|199616.2|199469.5|13
1730451780000|2024-11-01 09:03:00|199651.9|199505.2|199650|199503.3|199651.9|199505.2|199642.9|199496.2|7
1730451790000|2024-11-01 09:03:10|199643.5|199496.8|199642.8|199496.1|199650.5|199503.7|199640.1|199493.5|10
1730451800000|2024-11-01 09:03:20|199649.4|199502.6|199573.7|199427.1|199649.4|199514.9|199569|199422.4|20
1730451810000|2024-11-01 09:03:30|199574.8|199428.1|199586.3|199439.6|199595.2|199448.5|199570.1|199423.4|12
1730451820000|2024-11-01 09:03:40|199584.7|199438|199619.1|199472.4|199630|199483.3|199584.7|199438|12
1730451830000|2024-11-01 09:03:50|199620.5|199473.8|199613.1|199466.4|199621.5|199474.7|199611.5|199464.9|9
1730451840000|2024-11-01 09:04:00|199614.4|199467.8|199620.3|199473.6|199622|199475.3|199603.9|199457.3|18
1730451850000|2024-11-01 09:04:10|199621.1|199474.5|199623.8|199477|199624.6|199477.9|199614.9|199468.2|15
1730451860000|2024-11-01 09:04:20|199618.1|199471.4|199632.5|199485.9|199639.3|199492.7|199616.4|199469.7|6
1730451870000|2024-11-01 09:04:30|199637.6|199490.9|199644.8|199498.2|199645.9|199499.3|199630.5|199483.8|4
1730451880000|2024-11-01 09:04:40|199681.1|199534.5|199681.1|199534.5|199681.1|199534.5|199681.1|199534.5|1
1730451890000|2024-11-01 09:04:50|199681.8|199535.1|199681.5|199534.9|199683.1|199536.4|199681.5|199534.9|4
1730451900000|2024-11-01 09:05:00|199674.7|199528.1|199679.9|199533.3|199679.9|199533.3|199674.7|199528.1|2
1730451910000|2024-11-01 09:05:10|199678|199531.3|199693.7|199547|199694.8|199548.2|199678|199531.3|17
1730451920000|2024-11-01 09:05:20|199694.1|199547.4|199687.7|199541|199694.1|199547.4|199682.6|199535.9|10
1730451930000|2024-11-01 09:05:30|199689.2|199542.6|199689.2|199542.6|199689.2|199542.6|199689.2|199542.6|1
1730451960000|2024-11-01 09:06:00|199736.5|199482.1|199690.6|199544|199736.5|199545.1|199674.9|199482.1|8
1730451970000|2024-11-01 09:06:10|199689.8|199543.1|199677.1|199528.7|199689.8|199543.1|199677.1|199528.7|7
1730451980000|2024-11-01 09:06:20|199671.9|199523.5|199681.4|199532.1|199682.9|199532.9|199671.9|199523.5|8
1730451990000|2024-11-01 09:06:30|199682.9|199531.7|199679.6|199530.5|199682.9|199532.4|199679.4|199530.4|5
1730452000000|2024-11-01 09:06:40|199679.3|199532.3|199683.6|199535.9|199687.6|199540.6|199679.3|199532.3|7
1730452020000|2024-11-01 09:07:00|199671.7|199524|199647.9|199501|199671.7|199524|199647|199500.1|7
1730452030000|2024-11-01 09:07:10|199647|199500.1|199648.3|199501.4|199649.3|199502.4|199647|199500.1|4
1730452040000|2024-11-01 09:07:20|199649.2|199502.3|199655.5|199508.7|199655.7|199508.9|199649.1|199502.3|8
1730452050000|2024-11-01 09:07:30|199656.4|199509.6|199656.9|199510.2|199657.3|199510.5|199655.6|199508.8|7
1730452060000|2024-11-01 09:07:40|199655.8|199509.1|199685.2|199538.4|199701.8|199557.1|199651.3|199504.6|13
1730452070000|2024-11-01 09:07:50|199690.2|199543.5|199678.2|199528.6|199690.2|199543.5|199677|199528.6|8
1730452080000|2024-11-01 09:08:00|199670|199520.4|199658.5|199510|199670|199520.4|199658.5|199510|4
1730452090000|2024-11-01 09:08:10|199647.7|199499.3|199643.9|199497|199647.7|199499.3|199638.6|199491.4|7
1730452100000|2024-11-01 09:08:20|199637.9|199491|199615|199468.1|199637.9|199491|199599.9|199453|5
1730452110000|2024-11-01 09:08:30|199607|199460.1|199606.3|199459.5|199612.6|199465.6|199601.2|199454.4|7
1730452140000|2024-11-01 09:09:00|199601|199454.2|199583.2|199436.5|199601|199454.2|199578.1|199431.3|8
1730452150000|2024-11-01 09:09:10|199582.6|199435.8|199603.5|199456.7|199604.7|199457.9|199582.6|199435.8|5
1730452170000|2024-11-01 09:09:30|199602.8|199456|199602.8|199456|199602.8|199456|199602.8|199456|1
1730452180000|2024-11-01 09:09:40|199646.9|199392.3|199611.6|199464.9|199646.9|199464.9|199611.6|199392.3|2
1730452190000|2024-11-01 09:09:50|199613|199466.2|199629.2|199479.8|199629.2|199482.2|199613|199466.2|8
1730452200000|2024-11-01 09:10:00|199621.9|199472.4|199605|199458.3|199621.9|199472.4|199598.5|199451.7|7
1730452210000|2024-11-01 09:10:10|199598.4|199451.7|199596.5|199449.7|199603.9|199457.1|199596.5|199449.7|6
1730452220000|2024-11-01 09:10:20|199601.6|199454.7|199605.1|199455.2|199605.1|199455.2|199601.6|199453.9|4
1730452230000|2024-11-01 09:10:30|199603.5|199455.5|199601.9|199454.9|199605.9|199455.5|199601.9|199454.7|4
1730452240000|2024-11-01 09:10:40|199595.2|199448.3|199594.4|199447.5|199604.6|199457.7|199594.4|199447.5|8
1730452250000|2024-11-01 09:10:50|199585.4|199438.5|199588.1|199441.2|199588.7|199441.9|199579.8|199432.9|11
1730452260000|2024-11-01 09:11:00|199581.2|199434.3|199585.3|199438.4|199585.3|199438.4|199578.3|199431.4|3
1730452270000|2024-11-01 09:11:10|199578.9|199438.5|199586|199439.1|199586|199439.1|199578.9|199432.1|5
1730452280000|2024-11-01 09:11:20|199585.8|199438.9|199585.8|199438.9|199585.8|199438.9|199585.8|199438.9|1
1730452300000|2024-11-01 09:11:40|199587.1|199440.2|199640.8|199385.9|199640.8|199440.2|199587.1|199385.9|2
1730452310000|2024-11-01 09:11:50|199636.5|199381.6|199584.3|199437.5|199636.5|199437.5|199577.1|199381.6|7
1730452320000|2024-11-01 09:12:00|199576.9|199430.1|199580.1|199433.2|199580.1|199433.2|199573.3|199426.4|3
1730452330000|2024-11-01 09:12:10||199433.3||199433.3||199433.3||199433.3|1
1730452340000|2024-11-01 09:12:20|199580||199580||199580||199580||1
1730452350000|2024-11-01 09:12:30|199629.5|199374.8|199579.7|199432.9|199629.5|199432.9|199573.6|199374.8|3
1730452360000|2024-11-01 09:12:40|199579.5|199432.7|199579.5|199432.7|199579.5|199432.7|199579.5|199432.7|1
1730452370000|2024-11-01 09:12:50|199574.3|199427.5|199580.7|199433.9|199580.7|199433.9|199574.3|199427.5|2
1730452380000|2024-11-01 09:13:00|199583.6|199436.8|199614.8|199468|199614.8|199468|199580.1|199436.8|7
1730452390000|2024-11-01 09:13:10|199613.2|199466.4|199659|199512.3|199662.7|199516|199613.2|199466.4|6
1730452400000|2024-11-01 09:13:20|199652.2|199505.5|199651.5|199504.8|199652.2|199505.5|199651.5|199504.8|2
1730452410000|2024-11-01 09:13:30|199656.5|199509.7|199650|199525|199657.2|199525.3|199650|199504|6
1730452420000|2024-11-01 09:13:40|199640.2|199515.2|199652.8|199527.8|199652.8|199527.8|199632.8|199507.8|4
1730452430000|2024-11-01 09:13:50|199640.4|199515.4|199648.7|199523.7|199648.7|199523.7|199640.4|199515.4|2
1730452440000|2024-11-01 09:14:00|199641.1|199516.1|199644.2|199519.2|199649.3|199524.3|199630.5|199505.5|10
1730452460000|2024-11-01 09:14:20|199637|199512|199637|199512|199637|199512|199637|199512|1
1730452480000|2024-11-01 09:14:40|199644.2|199519.2|199644.2|199519.2|199644.2|199519.2|199644.2|199519.2|1
1730452490000|2024-11-01 09:14:50|199652.3|199527.3|199661.3|199536.3|199693.6|199568.6|199652.3|199527.3|4
1730452500000|2024-11-01 09:15:00|199670.9|199545.9|199674.5|199549.5|199685.1|199560.1|199659.8|199534.8|8
1730452530000|2024-11-01 09:15:30|199684.7|199559.7|199710.8|199585.8|199723.5|199598.5|199684.7|199559.7|6
1730452540000|2024-11-01 09:15:40|199698.7|199573.7|199713.8|199588.8|199724.3|199599.3|199698.7|199573.7|4
1730452550000|2024-11-01 09:15:50|199720.7|199595.7|199711.2|199586.2|199720.7|199595.7|199711.2|199586.2|2
1730452560000|2024-11-01 09:16:00|199702|199577|199711.3|199586.3|199711.3|199586.3|199702|199577|3
1730452570000|2024-11-01 09:16:10|199720.3|199573.2|199720.3|199573.2|199720.3|199573.2|199720.3|199573.2|1
1730452580000|2024-11-01 09:16:20|199730.9|199583.7|199730.4|199583.4|199745.2|199598.1|199724.4|199577.4|6
1730452590000|2024-11-01 09:16:30|199724.1|199577.2|199725.8|199578.9|199731.2|199584.2|199723.5|199576.5|5
1730452600000|2024-11-01 09:16:40|199731.3|199584.4|199732.1|199585.2|199733|199586.1|199724.8|199577.9|9
1730452610000|2024-11-01 09:16:50|199724|199577.1|199730|199583.1|199730.6|199583.7|199724|199577.1|3
1730452620000|2024-11-01 09:17:00|199720.8|199573.9|199710.9|199564.1|199720.8|199573.9|199705.2|199558.3|4
1730452630000|2024-11-01 09:17:10|199711.2|199565.6|199739.7|199594|199741.1|199595.4|199711.2|199565.6|3
1730452640000|2024-11-01 09:17:20|199741|199595.4|199747.6|199602.1|199748.5|199602.9|199740.7|199595.1|8
1730452650000|2024-11-01 09:17:30|199746.5|199601|199737.7|199591.2|199747.4|199601.9|199730.4|199584.8|19
1730452660000|2024-11-01 09:17:40|199735.3|199589.5|199736.8|199591.3|199744.5|199599|199733.5|199587.7|7
1730452670000|2024-11-01 09:17:50|199741.6|199596.1|199735.5|199590|199741.6|199596.1|199735.5|199590|2
1730452680000|2024-11-01 09:18:00|199733.3|199587.9|199678|199532.5|199733.3|199587.9|199678|199532.5|8
1730452690000|2024-11-01 09:18:10|199684.5|199538.9|199681.8|199536.3|199705.6|199560.1|199681.8|199536.3|7
1730452710000|2024-11-01 09:18:30|199683.5|199537.9|199701.6|199556.1|199704.1|199558.6|199683.5|199537.9|6
1730452720000|2024-11-01 09:18:40|199703.5|199558|199703.5|199558|199703.5|199558|199703.5|199558|1
1730452730000|2024-11-01 09:18:50|199701.2|199555.7|199703|199557.5|199703.2|199557.7|199693.3|199547.8|7
1730452740000|2024-11-01 09:19:00|199700.8|199555.3|199704.3|199558.7|199704.3|199558.7|199692.8|199547.3|8
1730452750000|2024-11-01 09:19:10|199697.6|199552.1|199703.1|199557.6|199703.1|199557.6|199693.7|199548.2|6
1730452760000|2024-11-01 09:19:20|199701.6|199556.1|199702.5|199557|199702.5|199557|199701.6|199556.1|2
1730452770000|2024-11-01 09:19:30|199707.4|199561.9|199707.4|199561.9|199707.4|199561.9|199707.4|199561.9|1
1730452780000|2024-11-01 09:19:40|199704.3|199556.5|199761|199615.5|199761.7|199616.2|199704.3|199556.5|6
1730452790000|2024-11-01 09:19:50|199761.8|199616.4|199762.5|199617|199762.5|199617|199761.8|199616.4|2
1730452800000|2024-11-01 09:20:00|199761.6|199616.1|199762.4|199616.8|199767.2|199621.7|199761.3|199615.8|9
1730452810000|2024-11-01 09:20:10|199767.2|199621.7|199762.7|199617.1|199768.6|199623.2|199762.7|199617.1|6
1730452820000|2024-11-01 09:20:20|199763.5|199617.9|199763.5|199617.9|199763.5|199617.9|199763.5|199617.9|1
1730452830000|2024-11-01 09:20:30|199760.9|199615.4|199763.2|199617.6|199768.3|199622.8|199760.9|199615.4|6
1730452840000|2024-11-01 09:20:40|199761.3|199615.8|199756.9|199611.4|199761.3|199615.8|199756.9|199611.4|2
1730452850000|2024-11-01 09:20:50|199763.4|199617.9|199763.9|199615.7|199763.9|199617.9|199763.4|199615.7|2
1730452860000|2024-11-01 09:21:00|199762.5|199614.8|199767.2|199620.1|199767.2|199620.1|199762.5|199614.8|2
1730452870000|2024-11-01 09:21:10|199768.1|199622.6|199771.4|199625.8|199776.8|199631.2|199766.1|199620.5|6
1730452880000|2024-11-01 09:21:20|199770.6|199625.1|199753.1|199605.3|199770.6|199625.1|199753.1|199605.3|5
1730452890000|2024-11-01 09:21:30|199753.2|199606.8|199722.7|199577.1|199753.2|199606.8|199717|199571.4|11
1730452900000|2024-11-01 09:21:40|199721.7|199576.1|199723.5|199577.9|199723.5|199577.9|199721.7|199576.1|3
1730452920000|2024-11-01 09:22:00|199722.5|199576.9|199722|199576.4|199722.5|199576.9|199709|199563.4|7
1730452930000|2024-11-01 09:22:10|199714.7|199569.1|199714.7|199569.1|199714.7|199569.1|199714.7|199569.1|1
1730452940000|2024-11-01 09:22:20|199715|199569.5|199730.8|199585.2|199733.9|199588.3|199715|199569.5|9
1730452950000|2024-11-01 09:22:30|199739.3|199593.7|199733.1|199587.6|199739.4|199593.9|199733.1|199587.6|6
1730452960000|2024-11-01 09:22:40|199733.8|199588.3|199728.3|199582.9|199738.5|199593|199727.3|199581.8|6
1730452970000|2024-11-01 09:22:50|199727.1|199581.6|199726.4|199580.9|199728.7|199583.2|199726.4|199580.9|4
1730452980000|2024-11-01 09:23:00|199727.2|199581.7|199724|199578.6|199727.2|199581.7|199713.1|199567.6|7
1730452990000|2024-11-01 09:23:10|199723.3|199577.9|199723.3|199577.9|199723.3|199577.9|199723.3|199577.9|1
1730453000000|2024-11-01 09:23:20|199724.5|199579|199724.1|199578.7|199724.5|199579|199723.1|199577.6|4
1730453010000|2024-11-01 09:23:30|199719.4|199573.9|199724.3|199578.8|199724.3|199578.8|199718.3|199572.8|4
1730453020000|2024-11-01 09:23:40|199725.4|199580|199725.1|199579.5|199735.8|199590.3|199724.9|199579.4|9
1730453030000|2024-11-01 09:23:50|199727|199581.4|199735.7|199583.8|199736.5|199587.4|199725.2|199579.7|8
1730453040000|2024-11-01 09:24:00|199733.1|199586.9|199719.6|199573.8|199733.1|199586.9|199715.1|199569.2|13
1730453050000|2024-11-01 09:24:10|199721.4|199574.3|199735.7|199585.2|199736.2|199588.2|199721.4|199574.3|11
1730453060000|2024-11-01 09:24:20|199736|199585.1|199734.9|199583.8|199738.4|199585.1|199728.5|199577.6|9
1730453070000|2024-11-01 09:24:30|199733.5|199584.3|199738.4|199585.1|199738.4|199588|199733.5|199584.3|5
1730453080000|2024-11-01 09:24:40|199737.9|199587.7|199738.9|199585.1|199738.9|199587.7|199737.9|199585.1|6
1730453090000|2024-11-01 09:24:50|199740.9|199592.6|199761.5|199613|199767.4|199618.9|199740.9|199592.6|4
1730453100000|2024-11-01 09:25:00|199762.5|199611.8|199768.1|199621.9|199777.1|199630.6|199762.5|199611.8|4
1730453110000|2024-11-01 09:25:10|199769|199622.9|199727.2|199580|199769|199622.9|199719|199571.4|9
1730453120000|2024-11-01 09:25:20|199726.3|199579.1|199726.3|199579.1|199726.3|199579.1|199726.3|199579.1|1
1730453130000|2024-11-01 09:25:30|199726.2||199726.2||199726.2||199726.2||1
1730453140000|2024-11-01 09:25:40|199727.8|199580.7|199737.9|199591|199738.6|199591.6|199727.8|199580.7|11
1730453150000|2024-11-01 09:25:50|199733.2|199586.3|199738.7|199591.7|199738.7|199591.7|199733.2|199586.3|4
1730453160000|2024-11-01 09:26:00|199732.4|199585.5|199717.6|199570.8|199732.4|199585.5|199717.6|199570.8|8
1730453170000|2024-11-01 09:26:10|199721.6|199574.9|199722.9|199576.1|199727.2|199580.4|199720.8|199574|11
1730453180000|2024-11-01 09:26:20|199702|199555.3|199718.7|199571.9|199719.9|199573.2|199702|199555.3|5
1730453190000|2024-11-01 09:26:30|199718|199571.2|199718.2|199570.7|199719.5|199572.7|199718|199570.7|6
1730453200000|2024-11-01 09:26:40|199711.7|199564.1|199713|199566.1|199716.3|199569.5|199708.6|199560.9|6
1730453210000|2024-11-01 09:26:50|199705.7|199558.8|199742.7|199595.3|199742.9|199600.4|199700.9|199554|12
1730453220000|2024-11-01 09:27:00|199742.4|199594|199731|199584.1|199742.4|199594|199731|199584.1|9
1730453230000|2024-11-01 09:27:10|199732.7|199583.7|199737.9|199589.2|199739.1|199589.2|199732.7|199583.7|4
1730453240000|2024-11-01 09:27:20|199738.9|199590.7|199743.8|199596.4|199745|199597.6|199738.9|199590.7|4
1730453250000|2024-11-01 09:27:30|199744.8|199597.8|199745.5|199597.9|199745.5|199597.9|199744.8|199597.8|2
1730453280000|2024-11-01 09:28:00|199799|199543.8|199742.5|199594.4|199799|199595.5|199737.6|199543.8|6
1730453300000|2024-11-01 09:28:20|199737.2|199589.1|199742.8|199595.7|199743.3|199595.9|199734.5|199587.6|10
1730453310000|2024-11-01 09:28:30|199741.6|199594.7|199738.4|199591.6|199741.6|199594.7|199737.9|199591|4
1730453320000|2024-11-01 09:28:40|199739.6|199592.7|199739.6|199592.7|199739.6|199592.7|199739.6|199592.7|1
1730453340000|2024-11-01 09:29:00|199795.6|199540.6|199793.5|199538.6|199795.6|199540.6|199793.5|199538.6|2
1730453350000|2024-11-01 09:29:10|199802.9|199547.9|199797.4|199650.4|199802.9|199650.4|199782.3|199547.9|5
1730453360000|2024-11-01 09:29:20|199798.7|199651.8|199816.5|199669.7|199829.3|199682.4|199798.7|199651.8|12
1730453370000|2024-11-01 09:29:30|199817.3|199670.5|199817.3|199670.5|199817.3|199670.5|199817.3|199670.5|1
1730453390000|2024-11-01 09:29:50|199816.1|199669.3|199869.2|199614.4|199869.2|199669.3|199816.1|199614.4|2
1730453400000|2024-11-01 09:30:00|199872.3|199617.5|199874.2|199725.1|199880.6|199732.7|199821.9|199617.5|19
1730453410000|2024-11-01 09:30:10|199872.9|199725.4|199850.8|199703.7|199872.9|199725.4|199850.8|199703.7|3
1730453420000|2024-11-01 09:30:20|199849.3|199700.9|199851.7|199697.4|199854.1|199700.9|199848|199691.9|7
1730453430000|2024-11-01 09:30:30|199852.6|199696|199850.3|199695.4|199852.6|199696|199848.3|199695.1|3
1730453460000|2024-11-01 09:31:00|199843.3|199696.9|199839.9|199690.2|199849|199700.1|199839.9|199690.2|5
1730453470000|2024-11-01 09:31:10|199849.9|199702.1|199851.7|199703.9|199852.4|199704.6|199849.9|199702.1|3
1730453480000|2024-11-01 09:31:20|199850.4|199704|199850.4|199702.5|199850.4|199704|199850.4|199702.5|2
1730453490000|2024-11-01 09:31:30|199844.6|199696.7|199836|199687.7|199844.6|199696.7|199836|199687.7|2
1730453520000|2024-11-01 09:32:00|199841.3|199687.8|199882.5|199733|199892|199744.4|199841.3|199687.8|15
1730453530000|2024-11-01 09:32:10|199883.5|199734.1|199881.6|199732.3|199889.8|199740.4|199881.6|199732.3|7
1730453540000|2024-11-01 09:32:20|199886.5|199737.2|199885.7|199736.4|199888.3|199739|199885.7|199736.4|3
1730453550000|2024-11-01 09:32:30|199884.9|199735.6|199886.1|199736.8|199886.6|199737.3|199880.2|199730.9|5
1730453560000|2024-11-01 09:32:40|199880.3|199731|199907.2|199757.9|199908|199758.7|199880.3|199731|5
1730453570000|2024-11-01 09:32:50|199907.5|199758.2|199927.2|199759.9|199927.2|199766.1|199902.5|199685.3|10
1730453580000|2024-11-01 09:33:00|199925.8|199758.6|199908.9|199759.6|199926.8|199759.6|199908.9|199758.6|3
1730453590000|2024-11-01 09:33:10|199907.4|199759.7|199902.7|199753.4|199908.7|199759.7|199902.7|199753.4|4
1730453600000|2024-11-01 09:33:20|199908.7|199759.4|199938.3|199789|199940|199790.7|199908.7|199759.4|10
1730453610000|2024-11-01 09:33:30|199939.6|199790.4|199938.9|199789.7|199939.6|199790.4|199933.3|199784.1|5
1730453620000|2024-11-01 09:33:40|199938.2|199789|199938.2|199789|199938.2|199789|199937.4|199788.2|3
1730453630000|2024-11-01 09:33:50|199937.4|199788.2|199938.5|199789.3|199938.5|199789.3|199937.4|199788.2|2
1730453640000|2024-11-01 09:34:00|199941|199791.8|199903.1|199753.9|199941|199791.8|199897.7|199748.5|7
1730453650000|2024-11-01 09:34:10|199902.1|199752.9|199900.9|199751.8|199902.1|199752.9|199896|199746.8|3
1730453660000|2024-11-01 09:34:20|199900.2|199751|199900.2|199751|199900.2|199751|199900.2|199751|1
1730453680000|2024-11-01 09:34:40|199943.1|199681.1|199894|199744.8|199949.3|199744.8|199894|199681.1|3
1730453690000|2024-11-01 09:34:50|199900.6|199751.4|199906.1|199756.9|199906.1|199756.9|199893.5|199744.3|6
1730453700000|2024-11-01 09:35:00|199902.7|199762|199896.6|199760.1|199902.7|199762|199896.6|199760.1|3
1730453710000|2024-11-01 09:35:10|199891|199754.5|199895.8|199760.5|199895.8|199760.5|199891|199754.5|5
1730453720000|2024-11-01 09:35:20|199894.6|199760|199892.6|199760.1|199895.1|199760.1|199886.7|199753.3|11
1730453730000|2024-11-01 09:35:30|199894.1|199760.3|199892|199760.9|199894.1|199760.9|199891.9|199760.3|10
1730453740000|2024-11-01 09:35:40|199893.3|199760.3|199892.8|199761.3|199893.3|199761.3|199892.8|199760.3|3
1730453750000|2024-11-01 09:35:50|199887.3|199755.8|199895|199764.6|199895.1|199764.6|199887.3|199755.8|5
1730453760000|2024-11-01 09:36:00|199901.5|199765|199901.5|199765|199901.5|199765|199901.5|199765|1
1730453770000|2024-11-01 09:36:10|199902.4|199763.3|199902.1|199765.3|199902.6|199765.3|199902.1|199763.3|4
1730453780000|2024-11-01 09:36:20|199902|199763.4|199895.5|199765|199902|199765|199895|199756.8|9
1730453790000|2024-11-01 09:36:30|199895.4|199765.1|199895.4|199765.1|199895.4|199765.1|199895.4|199765.1|1
1730453800000|2024-11-01 09:36:40|199888|199757.7|199892.2|199761.9|199894.6|199764.3|199885.6|199755.2|6
1730453810000|2024-11-01 09:36:50||199762||199762||199762||199762|1
1730453830000|2024-11-01 09:37:10|199923.4|199718.7|199923.4|199718.7|199923.4|199718.7|199923.4|199718.7|1
1730453840000|2024-11-01 09:37:20|199913.9|199708.9|199891.9|199762|199913.9|199768.5|199885.4|199708.9|9
1730453850000|2024-11-01 09:37:30|199892.7|199760.6|199890.3|199760.7|199892.7|199762.4|199885.7|199755.4|9
1730453860000|2024-11-01 09:37:40|199884.9|199755.3|199916.3|199782.3|199916.3|199782.3|199884.9|199755.3|6
1730453870000|2024-11-01 09:37:50|199916.2|199783.9|199916.4|199784.8|199916.4|199784.8|199916.2|199782.1|11
1730453880000|2024-11-01 09:38:00|199916.5|199785.1|199938.9|199796|199938.9|199796.2|199916.3|199782.4|11
1730453890000|2024-11-01 09:38:10|199939.6|199794.2|199964.8|199835.2|199964.8|199835.2|199926.7|199789.8|7
1730453900000|2024-11-01 09:38:20|199965.4|199836|199983.6|199846.1|199984.4|199847.7|199965.4|199836|4
1730453910000|2024-11-01 09:38:30|199977.8|199846.8|199967.8|199833.1|199981.1|199846.8|199967|199830.7|10
1730453920000|2024-11-01 09:38:40|199967.2|199830.2|199942.8|199806.9|199967.2|199830.2|199932.3|199787.8|15
1730453930000|2024-11-01 09:38:50|199944|199805|199975.2|199829.9|199980|199835.1|199934.2|199791.2|11
1730453940000|2024-11-01 09:39:00|199974.2|199830|199966.9|199832.2|199974.2|199832.2|199966.9|199829|9
1730453950000|2024-11-01 09:39:10|199972.3|199831.1|199974.6|199830.1|199974.6|199831.3|199971.5|199830.1|13
1730453960000|2024-11-01 09:39:20|199973.9|199830.2|199974.9|199831.5|199980.7|199836.8|199973.8|199830.2|18
1730453970000|2024-11-01 09:39:30|199974.1|199835|199977.2|199829.6|199979.9|199836.3|199970.1|199829.6|12
1730453980000|2024-11-01 09:39:40|199971.9|199832.4|199975.5|199831.6|199976.9|199836.2|199970.4|199829.7|18
1730453990000|2024-11-01 09:39:50|199971.7|199832.5|199975.5|199834.2|199977.6|199834.7|199956.7|199815.4|9
1730454000000|2024-11-01 09:40:00|199977.3|199833.5|199977.3|199836.2|199980.9|199841.4|199975.4|199833.5|14
1730454010000|2024-11-01 09:40:10|199972.8|199836.5|199961.5|199820.8|199972.8|199836.5|199960.5|199820.8|3
1730454020000|2024-11-01 09:40:20|199956.9|199831.9|199971.2|199846.2|199976.7|199851.7|199955.5|199830.5|7
1730454030000|2024-11-01 09:40:30|199970.6|199845.6|199955.6|199830.6|199970.6|199845.6|199955.6|199830.6|2
1730454040000|2024-11-01 09:40:40|199953.9|199828.9|199951|199826|199955.4|199830.4|199947.6|199822.6|6
1730454050000|2024-11-01 09:40:50|199952.7|199827.7|199955.3|199830.3|199960.9|199835.9|199952.7|199827.7|3
1730454060000|2024-11-01 09:41:00|199962.9|199837.9|199962.8|199837.8|199966.6|199841.6|199961.9|199836.9|6
1730454070000|2024-11-01 09:41:10|199963|199838|199962.8|199837.8|199963.1|199838.1|199962.1|199837.1|7
1730454080000|2024-11-01 09:41:20|199964.8|199839.8|199970.5|199845.5|199978.2|199853.2|199964.8|199839.8|4
1730454090000|2024-11-01 09:41:30|199969.9|199844.9|199971|199846|199971|199846|199969.9|199844.9|2
1730454110000|2024-11-01 09:41:50|199966|199841|199956.1|199831.1|199966|199841|199956.1|199831.1|5
1730454120000|2024-11-01 09:42:00|199963.3|199838.3|199957.5|199832.5|199963.3|199838.3|199955.1|199830.1|7
1730454130000|2024-11-01 09:42:10|199976|199851|199987.4|199862.4|199991.8|199866.8|199975.1|199850.1|9
1730454140000|2024-11-01 09:42:20|199988.3|199863.3|200008.1|199883.1|200008.2|199883.2|199988.3|199863.3|8
1730454150000|2024-11-01 09:42:30|200009.3|199884.3|200009.6|199884.6|200009.6|199884.6|200008.3|199883.3|3
1730454160000|2024-11-01 09:42:40|200008.2|199883.2|200013.1|199888.1|200013.1|199888.1|200002.9|199877.9|8
1730454170000|2024-11-01 09:42:50|200012.4|199887.4|199999.9|199874.9|200012.4|199887.4|199999.3|199874.3|6
1730454180000|2024-11-01 09:43:00|199998.6|199873.6|200000.5|199875.5|200000.5|199875.5|199998.6|199873.6|2
1730454190000|2024-11-01 09:43:10|200000|199875|200000.8|199875.8|200000.8|199875.8|199996|199871|4
1730454200000|2024-11-01 09:43:20|200000.4|199875.4|200000.9|199875.9|200000.9|199875.9|200000.4|199875.4|2
1730454210000|2024-11-01 09:43:30|200003|199878|200003.3|199878.3|200007.9|199882.9|200003|199878|3
1730454220000|2024-11-01 09:43:40|200002.7|199877.7|200001.4|199876.4|200005.1|199880.1|200001.4|199876.4|5
1730454230000|2024-11-01 09:43:50|200001.7|199876.7|200038.1|199913.1|200038.1|199913.1|200001.2|199876.2|5
1730454240000|2024-11-01 09:44:00|200039.2|199914.2|200035.8|199910.8|200040|199915|200035.8|199910.8|3
1730454250000|2024-11-01 09:44:10|200044.1|199919.1|200063.3|199938.3|200093.1|199968.1|200044.1|199919.1|11
1730454260000|2024-11-01 09:44:20|200063.4|199938.4|200071.2|199946.2|200089.8|199964.8|200063.4|199938.4|13
1730454270000|2024-11-01 09:44:30|200087.5|199962.5|200067.4|199942.1|200087.5|199962.5|200067.4|199942.1|3
1730454280000|2024-11-01 09:44:40|200082.9|199957.9|200082.9|199957.9|200082.9|199957.9|200082.9|199957.9|1
1730454290000|2024-11-01 09:44:50|200066.5|199941.5|200087.6|199962.6|200097.2|199972.2|200066.5|199941.5|10
1730454300000|2024-11-01 09:45:00|200088.5|199963.5|200097.4|199972.4|200108.6|199983.6|200088.2|199963.2|15
1730454310000|2024-11-01 09:45:10|200096.9|199971.9|200115.5|199990.5|200116.7|199991.7|200096.9|199971.9|9
1730454320000|2024-11-01 09:45:20|200111.2|199986.2|200120.1|199995.1|200127|200002|200109.9|199984.9|17
1730454330000|2024-11-01 09:45:30|200122.4|199997.4|200124.5|199999.5|200124.5|199999.5|200122.4|199997.4|3
1730454340000|2024-11-01 09:45:40|200126.5|200001.5|200127.3|200002.3|200127.5|200002.5|200107.3|199982.3|9
1730454350000|2024-11-01 09:45:50|200122.8|199997.8|200122.8|199997.8|200122.8|199997.8|200122.8|199997.8|1
1730454360000|2024-11-01 09:46:00|200123.2|199998.2|200122.3|199997.3|200131.1|200006.1|200122.3|199997.3|7
1730454370000|2024-11-01 09:46:10|200121.6|199996.6|200114.6|199989.6|200124.7|199999.7|200114.6|199989.6|9
1730454380000|2024-11-01 09:46:20|200120.6|199995.6|200134.7|200009.7|200137.9|200012.9|200120.6|199995.6|6
1730454390000|2024-11-01 09:46:30|200131.8|200006.8|200134.4|200009.4|200149.6|200024.6|200131.8|200006.8|8
1730454400000|2024-11-01 09:46:40|200138.5|200013.5|200126.8|200001.8|200138.9|200013.9|200126.8|200001.8|14
1730454410000|2024-11-01 09:46:50|200130.1|200005.1|200184.9|200059.9|200184.9|200059.9|200130.1|200005.1|6
1730454420000|2024-11-01 09:47:00|200172.1|200047.1|200157.6|200032.6|200173.8|200048.8|200157.6|200032.6|12
1730454430000|2024-11-01 09:47:10|200154.9|200029.9|200123.2|199998.2|200154.9|200029.9|200123.2|199998.2|11
1730454440000|2024-11-01 09:47:20|200139.8|200014.8|200139|200014|200140.1|200015.1|200118.7|199993.7|10
1730454450000|2024-11-01 09:47:30|200125.7|200000.7|200125.7|200000.7|200139|200014|200125.7|200000.7|5
1730454460000|2024-11-01 09:47:40|200139|200014|200123|199998|200139|200014|200118.4|199993.4|3
1730454470000|2024-11-01 09:47:50|200137|200012|200118.5|199993.5|200137|200012|200103.9|199978.9|11
1730454480000|2024-11-01 09:48:00|200124|199999|200106.1|199981.1|200124|199999|200106.1|199981.1|5
1730454490000|2024-11-01 09:48:10|200102.7|199977.7|200087.4|199962.4|200102.7|199977.7|200087.4|199962.4|6
1730454500000|2024-11-01 09:48:20|200086.8|199961.8|200087.4|199962.4|200087.4|199962.4|200086.8|199961.8|2
1730454510000|2024-11-01 09:48:30|200090.6|199965.6|200134.5|200009.5|200163.1|200038.1|200090.6|199965.6|8
1730454520000|2024-11-01 09:48:40|200131.8|200006.8|200115.7|199990.7|200135.1|200010.1|200115.7|199990.7|8
1730454530000|2024-11-01 09:48:50|200132.7|200007.7|200133.8|200008.8|200133.8|200030.5|200076.2|200007.7|5
1730454540000|2024-11-01 09:49:00|200130.4|200005.4|200131.7|200006.7|200135.6|200010.6|200114.6|199989.6|9
1730454550000|2024-11-01 09:49:10|200132.8|200007.8|200116.1|199991.1|200132.8|200007.8|200116.1|199991.1|4
1730454560000|2024-11-01 09:49:20|200126|200001|200067.2|199942.2|200129.5|200004.5|200067.2|199942.2|11
1730454570000|2024-11-01 09:49:30|200069.2|199944.2|200092.3|199967.3|200102.8|199977.8|200069.2|199944.2|11
1730454580000|2024-11-01 09:49:40|200091.3|199966.3|200093|199968|200095.1|199970.1|200091.1|199966.1|8
1730454590000|2024-11-01 09:49:50|200093.6|199968.6|200094.2|199969.2|200094.2|199969.2|200090.8|199965.8|4
1730454600000|2024-11-01 09:50:00|200095.1|199970.1|200067|199942|200099|199974|200066.9|199941.9|21
1730454610000|2024-11-01 09:50:10|200081.7|199956.7|200104.7|199979.7|200106.1|199981.1|200081.7|199956.7|21
1730454620000|2024-11-01 09:50:20|200103.8|199978.8|200084.7|199959.7|200103.8|199978.8|200074.9|199949.9|16
1730454630000|2024-11-01 09:50:30|200086.6|199961.6|200109.6|199984.6|200135|200010|200081.7|199956.7|12
1730454640000|2024-11-01 09:50:40|200127|200002|200090.6|199965.6|200127|200002|200090.6|199965.6|11
1730454650000|2024-11-01 09:50:50|200096.6|199971.6|200091.5|199966.5|200096.6|199971.6|200091.5|199966.5|2
1730454660000|2024-11-01 09:51:00|200097.6|199972.6|200090.3|199965.3|200097.6|199972.6|200090.3|199965.3|7
1730454670000|2024-11-01 09:51:10|200091.1|199966.1|200082.8|199957.8|200091.1|200001|200046.9|199945.7|14
1730454680000|2024-11-01 09:51:20|200068.2|199943.2|200052.8|199927.8|200071.4|199946.4|200052.8|199927.8|9
1730454690000|2024-11-01 09:51:30|200061.2|199936.2|200044.6|199919.6|200066.7|199941.7|200031.4|199906.4|8
1730454700000|2024-11-01 09:51:40|200041.5|199916.5|200048.7|199923.7|200052.7|199927.7|200041.5|199916.5|6
1730454710000|2024-11-01 09:51:50|200049.2|199924.2|200049.2|199924.2|200049.2|199924.2|200049.2|199924.2|1
1730454720000|2024-11-01 09:52:00|200054.3|199929.3|200038.3|199913.3|200054.3|199929.3|200030.3|199905.3|13
1730454730000|2024-11-01 09:52:10|200038.8|199913.8|200040|199915|200040|199915|200038.8|199913.8|8
1730454740000|2024-11-01 09:52:20|200039.2|199914.2|200040.2|199915.2|200040.2|199915.2|200039.2|199914.2|2
1730454750000|2024-11-01 09:52:30|200043.2|199918.2|200032.4|199907.4|200043.2|199918.2|200031.8|199906.8|7
1730454760000|2024-11-01 09:52:40|200040.5|199915.5|200040.1|199915.1|200040.5|199915.5|200033.4|199908.4|6
1730454770000|2024-11-01 09:52:50|200033.4|199908.4|200037.3|199912.3|200047.1|199922.1|200033.4|199908.4|9
1730454780000|2024-11-01 09:53:00|200036.5|199911.5|200035.1|199910.1|200048.7|199923.7|200033.6|199908.6|14
1730454790000|2024-11-01 09:53:10|200040.2|199915.2|200033|199908|200040.2|199915.2|200033|199908|2
1730454800000|2024-11-01 09:53:20|200034.5|199909.5|200051.2|199926.2|200053|199928|200034.5|199909.5|4
1730454810000|2024-11-01 09:53:30|200049.6|199924.6|200078.7|199953.7|200086|199961|200046.9|199921.9|9
1730454820000|2024-11-01 09:53:40|200079.9|199954.9|200086.2|199961.2|200087.2|199962.2|200078.9|199953.9|7
1730454830000|2024-11-01 09:53:50|200079.5|199954.5|200083.1|199958.1|200086.2|199961.2|200078.9|199953.9|5
1730454840000|2024-11-01 09:54:00|200088.5|199963.5|200082.8|199957.8|200088.5|199963.5|200082.8|199957.8|2
1730454860000|2024-11-01 09:54:20|200082.7|199957.7|200082.8|199957.8|200082.8|199957.8|200082.7|199957.7|2
1730454870000|2024-11-01 09:54:30|200137.9|199917.5|200080.2|199955.2|200137.9|199955.2|200080.2|199917.5|2
1730454880000|2024-11-01 09:54:40|200053|199928|200028.5|199903.5|200053|199928|200026|199900.3|8
1730454890000|2024-11-01 09:54:50|200028.7|199903.7|200027|199902|200032.5|199907.5|200027|199902|6
1730454900000|2024-11-01 09:55:00|200033.1|199908.1|200031.6|199906.6|200038|199913|200031.6|199906.6|6
1730454910000|2024-11-01 09:55:10|200031|199906|200045.9|199920.9|200045.9|199920.9|200031|199906|8
1730454920000|2024-11-01 09:55:20|200042|199917|200046.9|199921.9|200046.9|199921.9|200042|199917|10
1730454930000|2024-11-01 09:55:30|200046.1|199921.1|200055.6|199930.6|200063.1|199938.1|200046|199921|7
1730454950000|2024-11-01 09:55:50|200055.7|199930.7|200055.7|199930.7|200055.7|199930.7|200055.7|199930.7|1
1730454960000|2024-11-01 09:56:00|200060.5|199935.5|200084.7|199959.7|200086.9|199961.9|200060.5|199935.5|4
1730454970000|2024-11-01 09:56:10|200085.4|199960.4|200085.4|199960.4|200085.4|199960.4|200085.4|199960.4|1
1730454980000|2024-11-01 09:56:20|200084.5|199959.5|200084.5|199959.5|200084.5|199959.5|200084.5|199959.5|1
1730454990000|2024-11-01 09:56:30|200084.6|199959.6|200084.6|199959.6|200084.6|199959.6|200084.6|199959.6|1
1730455000000|2024-11-01 09:56:40|200092.2|199967.2|200081.5|199956.5|200092.2|199967.2|200081.5|199956.5|4
1730455010000|2024-11-01 09:56:50|200086.3|199961.3|200087.2|199962.2|200087.2|199962.2|200086.3|199961.3|2
1730455020000|2024-11-01 09:57:00|200093.4|199968.4|200077.6|199952.6|200093.4|199968.4|200076.8|199949.3|7
1730455030000|2024-11-01 09:57:10|200077.8|199952.8|200077.7|199952.7|200077.8|199952.8|200076.2|199950.4|3
1730455040000|2024-11-01 09:57:20|200076.9|199951.9|200076.9|199951.9|200076.9|199951.9|200076.9|199951.9|1
1730455050000|2024-11-01 09:57:30|200076.4|199949.4|200082.6|199957.6|200115.4|199962.9|200075.3|199926.8|11
1730455060000|2024-11-01 09:57:40|200077.9|199952.9|200082.1|199957.1|200082.1|199957.1|200077|199952|3
1730455070000|2024-11-01 09:57:50|200082.8|199957.8|200082.3|199957.3|200087.6|199962.6|200081.8|199956.3|8
1730455080000|2024-11-01 09:58:00|200092|199967|200090.6|199965.6|200092|199967|200090.6|199965.6|3
1730455100000|2024-11-01 09:58:20|200090.5|199965.5|200089.8|199964.8|200090.5|199965.5|200089.8|199964.8|2
1730455110000|2024-11-01 09:58:30|200118.8|199932.4|200085.4|199960.4|200118.8|199965.8|200084.4|199932.4|4
1730455120000|2024-11-01 09:58:40|200090.7|199965.7|200086.7|199961.7|200091.4|199966.4|200086.7|199961.7|3
1730455130000|2024-11-01 09:58:50|200086|199961|200094.5|199969.5|200094.5|199969.5|200077.6|199951.2|7
1730455140000|2024-11-01 09:59:00|200104.2|199979.2|200099.8|199974.8|200104.2|199979.2|200096.9|199971.9|5
1730455150000|2024-11-01 09:59:10|200101.3|199976.3|200147.3|200022.3|200155.2|200030.2|200101.3|199976.3|8
1730455160000|2024-11-01 09:59:20|200145.8|200020.8|200152.6|200027.6|200171.4|200044.1|200145.4|200020.4|13
1730455170000|2024-11-01 09:59:30|200160.8|200035.8|200159.8|200034.8|200168.6|200043.1|200153.2|200028.2|5
1730455190000|2024-11-01 09:59:50|200160.6|200035.5|200162|200037|200174.8|200043.8|200160.6|200035.5|5
1730455200000|2024-11-01 10:00:00|200163.2|200041.4|200192.9|200059.5|200193.7|200061.1|200156.8|200030|18
1730455210000|2024-11-01 10:00:10|200194|200060.6|200171.8|200037.1|200194|200060.6|200168.4|200031|14
1730455220000|2024-11-01 10:00:20|200173|200039.3|200183.5|200044.2|200188.5|200049.1|200173|200039.3|12
1730455230000|2024-11-01 10:00:30|200182.3|200044.5|200170.9|200037.8|200188|200050.1|200170.9|200037.8|7
1730455240000|2024-11-01 10:00:40|200176.7|200044.1|200167.1|200032.6|200186.6|200048|200167.1|200032.6|11
1730455250000|2024-11-01 10:00:50|200167.7|200031.5|200174.5|200040.8|200175.1|200040.8|200164.8|200030.4|15
1730455260000|2024-11-01 10:01:00|200174.1|200039.4|200195.3|200058.2|200195.3|200058.2|200174|200039.4|11
1730455270000|2024-11-01 10:01:10|200196.2|200056.4|200215.3|200078.7|200221.5|200084.3|200190.8|200051.4|9
1730455280000|2024-11-01 10:01:20|200214.3|200079.9|200216|200079.5|200217.8|200082.3|200214.3|200079.5|5
1730455290000|2024-11-01 10:01:30|200208.5|200081.8|200211.6|200075.2|200211.7|200082.1|200208.4|200075.2|4
1730455300000|2024-11-01 10:01:40|200239.3|200047.6|200260.1|200037|200260.1|200047.7|200238.9|200025.5|6
1730455310000|2024-11-01 10:01:50|200258.5|200046.1|200245.8|200027.4|200258.5|200046.8|200239|200026.4|5
1730455320000|2024-11-01 10:02:00|200236.6|200046.1|200208.5|200083|200236.6|200083|200208.5|200046.1|2
1730455330000|2024-11-01 10:02:10|200201.4|200076|200175.4|200050.4|200201.4|200076|200172.2|200036|7
1730455340000|2024-11-01 10:02:20|200166.4|200041.4|200175.6|200036.9|200175.6|200045.2|200166.4|200030.6|18
1730455350000|2024-11-01 10:02:30|200171.3|200033.2|200154.8|200028.3|200176.3|200039.1|200154.8|200028.3|13
1730455360000|2024-11-01 10:02:40|200155|200026.8|200186|200044.7|200193.3|200056.1|200155|200026.2|10
1730455370000|2024-11-01 10:02:50|200181.1|200039.8|200180.7|200039.9|200181.5|200040.7|200176.1|200035.2|5
1730455380000|2024-11-01 10:03:00|200180.6|200037.1|200180.7|200049.3|200189.4|200055.5|200180.6|200037.1|17
1730455390000|2024-11-01 10:03:10|200185.4|200054|200188.3|200055.3|200188.3|200055.3|200185.4|200054|3
1730455400000|2024-11-01 10:03:20|200189|200054|200182.1|200048.4|200189.6|200054|200182.1|200048.4|3
1730455410000|2024-11-01 10:03:30|200184.1|200048.6|200156.5|200028.1|200184.1|200049.3|200155.4|200027|7
1730455420000|2024-11-01 10:03:40|200156.4|200030.2|200156.4|200030.2|200156.4|200030.2|200156.4|200030.2|1
1730455430000|2024-11-01 10:03:50|200158.9|200029.6|200178.4|200046.9|200179.3|200048.6|200158.9|200029.6|7
1730455440000|2024-11-01 10:04:00|200179.1|200044.9|200173.2|200036.4|200179.4|200047|200173.2|200036.4|5
1730455460000|2024-11-01 10:04:20|200164.6|200037.5|200172.7|200039|200172.7|200039.1|200157.6|200030.4|7
1730455470000|2024-11-01 10:04:30|200166.9|200041.3|200160.9|200035.3|200166.9|200041.3|200160.9|200035.3|2
1730455500000|2024-11-01 10:05:00|200194.1|200002.8|200224.6|200093|200227.6|200093.5|200194.1|200001.4|7
1730455510000|2024-11-01 10:05:10|200224.7|200091.8|200216.6|200075.9|200229.8|200093.1|200216.2|200075.9|15
1730455520000|2024-11-01 10:05:20|200217.6|200075.6|200257.9|200119.4|200262.4|200127|200217.6|200075.6|9
1730455530000|2024-11-01 10:05:30|200258.2|200117.4|200258.5|200119.7|200258.5|200120|200257.4|200117.4|5
1730455540000|2024-11-01 10:05:40|200258.9|200116.2|200259.4|200124.1|200259.4|200124.1|200250.3|200114.4|9
1730455550000|2024-11-01 10:05:50|200258.7|200120.6|200264.4|200120.9|200264.4|200120.9|200238.3|200101.6|11
1730455560000|2024-11-01 10:06:00|200256.3|200116.5|200243.6|200107.5|200257.5|200119.6|200243.6|200107.5|21
1730455570000|2024-11-01 10:06:10|200245.1|200105.6|200235|200096.4|200245.1|200105.7|200235|200096.4|3
1730455580000|2024-11-01 10:06:20|200222.8|200085.6|200223|200085.4|200224.5|200085.9|200218|200080|13
1730455590000|2024-11-01 10:06:30|200216.8|200079.2|200202.4|200076.2|200216.8|200079.2|200196.5|200067.4|5
1730455600000|2024-11-01 10:06:40|200202|200076.7|200176.9|200041.6|200223.1|200089.8|200175.9|200040.4|8
1730455610000|2024-11-01 10:06:50|200180.1|200040.6|200158.9|200020|200185.2|200047.2|200153.4|200015|10
1730455620000|2024-11-01 10:07:00|200157.3|200021.6|200139.3|199999.9|200157.4|200021.6|200127.9|199989.3|17
1730455630000|2024-11-01 10:07:10|200138.2|199999|200135.5|199996.2|200138.2|199999|200135.4|199994.6|4
1730455640000|2024-11-01 10:07:20|200136.8|200002.2|200128.8|199988.5|200136.8|200002.2|200122.5|199983.8|8
1730455650000|2024-11-01 10:07:30|200130.5|199986.7|200122.4|199980.2|200130.5|199987|200122.4|199980.2|3
1730455660000|2024-11-01 10:07:40|200118.5|199981.6|200149.1|200011.8|200149.1|200012.5|200117.5|199981.2|17
1730455670000|2024-11-01 10:07:50|200152.1|200011.6|200151.7|200011.2|200152.1|200015.7|200141.7|200006.8|12
1730455680000|2024-11-01 10:08:00|200163|200028.1|200157.4|200020.5|200163|200028.2|200156.8|200020.5|9
1730455690000|2024-11-01 10:08:10|200157.1|200022.7|200174.4|200033.2|200177.2|200037|200157.1|200022.7|8
1730455700000|2024-11-01 10:08:20|200176.3|200030.3|200178.9|200044.4|200183.5|200050.5|200168.5|200025.4|10
1730455710000|2024-11-01 10:08:30|200181|200044.3|200173.5|200033.4|200181|200051.8|200173.5|200033.4|6
1730455720000|2024-11-01 10:08:40|200173.8|200032.9|200179.1|200042.1|200180.8|200042.1|200173.8|200032.9|4
1730455730000|2024-11-01 10:08:50|200179.5|200043.8|200158|200033|200179.5|200043.8|200158|200033|4
1730455740000|2024-11-01 10:09:00|200165.5|200040.5|200150.3|200025.3|200165.5|200040.5|200150.3|200025.3|6
1730455750000|2024-11-01 10:09:10|200146.7|200019.7|200132.9|199997.3|200146.7|200019.7|200130.7|199994.5|5
1730455760000|2024-11-01 10:09:20|200133.4|199998|200124.2|199999.2|200133.4|199999.2|200124.1|199998|3
1730455770000|2024-11-01 10:09:30|200124|199999|200123.5|199998.5|200124|199999|200116.5|199991.5|8
1730455780000|2024-11-01 10:09:40|200117.7|199992.7|200116.1|199991.1|200117.7|199992.7|200116.1|199991.1|3
1730455790000|2024-11-01 10:09:50|200110.8|199985.8|200112|199987|200112|199987|200109.8|199984.8|3
1730455810000|2024-11-01 10:10:10|200111.2|199986.2|200115.9|199990.9|200120.1|199995.1|200111.2|199986.2|6
1730455830000|2024-11-01 10:10:30|200116.3|199991.3|200116.3|199991.3|200116.3|199991.3|200116.3|199991.3|1
1730455840000|2024-11-01 10:10:40|200150.9|199967.8|200150.9|199967.8|200150.9|199967.8|200150.9|199967.8|1
1730455850000|2024-11-01 10:10:50|200145.8|199965.8|200098.4|199973.4|200145.8|199974.1|200091.1|199965.8|6
1730455860000|2024-11-01 10:11:00|200098.7|199973.7|200114.1|199989.1|200117.4|199992.4|200097.8|199972.8|7
1730455870000|2024-11-01 10:11:10|200116.6|199991.6|200182.8|200051.3|200182.8|200054|200116.6|199991.6|16
1730455880000|2024-11-01 10:11:20|200185.4|200050.6|200181.6|200050.7|200185.4|200052.3|200172.8|200040.3|15
1730455890000|2024-11-01 10:11:30|200175.2|200044.3|200175.8|200036.7|200183|200050.8|200170.3|200035.5|7
1730455900000|2024-11-01 10:11:40|200175.3|200041|200178|200039|200178|200044|200175.3|200039|4
1730455910000|2024-11-01 10:11:50|200178.4|200038.3|200176.9|200041.2|200178.4|200041.4|200176.9|200038.3|4
1730455920000|2024-11-01 10:12:00|200184.5|200048.8|200182.1|200048.9|200185.8|200051.5|200181.1|200045.6|9
1730455940000|2024-11-01 10:12:20|200183.4|200048.8|200169.5|200040.1|200183.4|200048.8|200164.5|200034|6
1730455950000|2024-11-01 10:12:30|200168.2|200041.1|200162.5|200037.3|200168.2|200042|200158.2|200031.6|11
1730455960000|2024-11-01 10:12:40|200161.8|200036.7|200162.6|200036.8|200162.6|200036.8|200161.8|200036.7|2
1730455970000|2024-11-01 10:12:50|200168.2|200042.4|200164.1|200038.3|200168.2|200042.4|200163|200037.2|5
1730455980000|2024-11-01 10:13:00|200168.4|200038.4|200226.9|200086.4|200228.5|200087.9|200165.8|200038.4|14
1730455990000|2024-11-01 10:13:10|200228.2|200086.5|200254.2|200113.5|200254.2|200120|200227.2|200085.6|11
1730456000000|2024-11-01 10:13:20|200246.9|200106.2|200249.9|200110.6|200252.8|200115.8|200243.6|200104.6|6
1730456010000|2024-11-01 10:13:30|200252.1|200110.3|200244|200106|200252.1|200110.9|200244|200104.4|9
1730456020000|2024-11-01 10:13:40|200245.7|200104.2|200244.2|200105.7|200247.6|200106.7|200243.9|200104.2|4
1730456030000|2024-11-01 10:13:50|200245.3|200104.2|200252.7|200109.2|200257.5|200117|200243.6|200104.2|18
1730456040000|2024-11-01 10:14:00|200256.6|200108.7|200255.8|200107.8|200256.8|200116.2|200251.5|200106.9|16
1730456050000|2024-11-01 10:14:10|200254.7|200109.9|200253.4|200106.7|200257.4|200111.6|200245.9|200099.7|16
1730456060000|2024-11-01 10:14:20|200251.5|200107|200254.1|200109.1|200255.6|200109.1|200251.5|200106.6|9
1730456070000|2024-11-01 10:14:30|200255.9|200107.9|200250.1|200102.1|200255.9|200107.9|200246.6|200102.1|7
1730456080000|2024-11-01 10:14:40|200248.9|200104.2|200253.2|200109.1|200253.2|200109.1|200246.2|200102|10
1730456090000|2024-11-01 10:14:50|200251.4|200111.3|200250.9|200101.7|200255.5|200111.3|200249.5|200101.7|9
1730456100000|2024-11-01 10:15:00|200255.6|200106.4|200248|200107.7|200255.6|200112.7|200241.8|200098.2|30
1730456110000|2024-11-01 10:15:10|200250.4|200107.5|200246.4|200106.6|200251|200109.2|200238.5|200098.4|24
1730456120000|2024-11-01 10:15:20|200241.5|200101.8|200243|200104.6|200248.4|200110.2|200237.3|200098.3|21
1730456130000|2024-11-01 10:15:30|200238|200099.6|200248.8|200110.4|200248.8|200110.4|200235.3|200099.6|22
1730456140000|2024-11-01 10:15:40|200247.8|200117.7|200245.5|200120.1|200248|200120.1|200237|200110.6|18
1730456150000|2024-11-01 10:15:50|200247.9|200120.2|200242.1|200114.5|200249.9|200122.4|200242.1|200114.5|14
1730456160000|2024-11-01 10:16:00|200247.9|200120.4|200241.9|200116.9|200247.9|200120.4|200239.5|200112|9
1730456170000|2024-11-01 10:16:10|200244.5|200117.1|200243.9|200118.9|200248.8|200122.2|200238.1|200113.1|13
1730456180000|2024-11-01 10:16:20|200238.2|200113.2|200245.7|200120.7|200246.9|200120.7|200238.2|200113.2|12
1730456190000|2024-11-01 10:16:30|200248.3|200121|200248.2|200121.1|200248.3|200121.1|200245.8|200120.8|7
1730456200000|2024-11-01 10:16:40|200248.5|200121.9|200248.5|200121.9|200248.5|200121.9|200248.5|200121.9|1
1730456210000|2024-11-01 10:16:50|200249.4|200122.4|200245.5|200117.1|200249.4|200122.4|200244.6|200117.1|3
1730456220000|2024-11-01 10:17:00|200250.9|200122.4|200250.9|200122.4|200250.9|200122.4|200250.9|200122.4|1
1730456230000|2024-11-01 10:17:10|200248|200123|200249.8|200122.1|200249.8|200123|200242.1|200117.1|4
1730456240000|2024-11-01 10:17:20|200246.9|200121.9|200249|200122.2|200249|200122.2|200246.9|200121.8|4
1730456260000|2024-11-01 10:17:40|200286.8|200092|200286.8|200092|200286.8|200092|200286.8|200092|1
1730456270000|2024-11-01 10:17:50|200254.3|200127.5|200255.9|200127.8|200257.4|200127.8|200254.3|200127.3|3
1730456280000|2024-11-01 10:18:00|200247|200118.9|200252.1|200120.2|200257|200125.1|200242.9|200117.9|8
1730456290000|2024-11-01 10:18:10|200257.5|200125.6|200255.5|200125.5|200257.5|200125.6|200252.4|200120.5|4
1730456300000|2024-11-01 10:18:20|200254|200125.8|200250.8|200122.4|200255.4|200125.8|200241.2|200114.8|11
1730456310000|2024-11-01 10:18:30|200252.1|200122.3|200252.5|200124.8|200257.5|200128.6|200250.2|200118.9|10
1730456320000|2024-11-01 10:18:40|200255.2|200124.5|200253.2|200124.8|200255.2|200124.8|200253.2|200124.5|2
1730456330000|2024-11-01 10:18:50|200253.5|200124.6|200253.5|200124.6|200253.5|200124.6|200253.5|200124.6|1
1730456340000|2024-11-01 10:19:00|200254.8|200125.3|200243|200118|200254.8|200125.3|200238.5|200113.1|12
1730456350000|2024-11-01 10:19:10|200243.6|200118.6|200243|200118|200243.6|200118.6|200242.9|200117.9|4
1730456360000|2024-11-01 10:19:20|200248.2|200119.3|200248.2|200119.4|200253.5|200124.6|200246.4|200119.3|12
1730456370000|2024-11-01 10:19:30|200246.8|200119.6|200248|200118.9|200253.6|200126.2|200245.3|200118.9|18
1730456380000|2024-11-01 10:19:40|200253.9|200124.9|200246.9|200119.3|200255.1|200125.5|200246.9|200119|8
1730456390000|2024-11-01 10:19:50|200248.6|200119.4|200254.9|200122.8|200259.5|200130.4|200246.9|200115.9|19
1730456400000|2024-11-01 10:20:00|200255.8|200122.9|200248.5|200116.7|200255.8|200122.9|200247|200116.7|17
1730456410000|2024-11-01 10:20:10|200247.2|200116.9|200261.5|200128.9|200278|200143.7|200247.2|200116.9|16
1730456420000|2024-11-01 10:20:20|200260.3|200129|200262.4|200128.8|200262.4|200129.9|200260|200128.8|11
1730456430000|2024-11-01 10:20:30|200256.4|200122.7|200255|200122.4|200256.4|200123.8|200248.9|200116.1|11
1730456440000|2024-11-01 10:20:40|200248.5|200115.9|200244.3|200117.3|200248.5|200117.3|200244.3|200115.9|2
1730456450000|2024-11-01 10:20:50|200246.9|200117.4|200255.1|200122.1|200256.5|200122.1|200244.7|200110.5|8
1730456460000|2024-11-01 10:21:00|200256.1|200121.6|200253.4|200120.1|200256.1|200121.6|200251|200118.6|5
1730456470000|2024-11-01 10:21:10|200253.8|200118.5|200253.8|200118.5|200253.8|200118.5|200253.8|200118.5|1
1730456480000|2024-11-01 10:21:20|200251.8|200119|200248|200113.5|200251.8|200119|200246.8|200113.5|3
1730456490000|2024-11-01 10:21:30|200245.6|200114.1|200241.3|200109.8|200245.6|200115.4|200240.5|200109.8|3
1730456500000|2024-11-01 10:21:40|200218.1|200081.6|200216.8|200083.8|200218.1|200083.8|200216.8|200081.6|2
1730456510000|2024-11-01 10:21:50|200211|200085.2|200222.8|200087.7|200222.8|200087.7|200211|200076.1|5
1730456520000|2024-11-01 10:22:00|200222|200088.9|200222|200088.9|200222|200088.9|200222|200088.9|1
1730456530000|2024-11-01 10:22:10|200214.4|200081.3|200217.6|200084.7|200219.8|200087|200212.2|200079.3|6
1730456540000|2024-11-01 10:22:20|200216.2|200085|200216.4|200084.1|200216.7|200085.7|200204|200079|11
1730456550000|2024-11-01 10:22:30|200213.9|200083.5|200214.9|200083.7|200215.5|200083.7|200213.9|200083.5|3
1730456560000|2024-11-01 10:22:40|200215.6|200084.8|200215.6|200084.8|200215.6|200084.8|200215.6|200084.8|1
1730456570000|2024-11-01 10:22:50|200213.9|200083.5|200214.5|200083.9|200217.2|200084.5|200213.1|200083.5|6
1730456600000|2024-11-01 10:23:20|200253|200046.7|200241.4|200104.8|200259.9|200118|200232|200046.7|13
1730456610000|2024-11-01 10:23:30|200240.1|200105|200244|200102|200244|200105|200237.3|200099.4|5
1730456620000|2024-11-01 10:23:40|200243.1|200104.7|200243.1|200100.6|200247.4|200104.7|200241.6|200099.9|8
1730456630000|2024-11-01 10:23:50|200241.7|200101|200240.2|200101.7|200243.4|200105|200235.1|200094.2|7
1730456640000|2024-11-01 10:24:00|200242.9|200100.3|200207|200073.7|200242.9|200102.6|200196.6|200071.6|11
1730456650000|2024-11-01 10:24:10|200201.2|200067.9|200213.4|200082.6|200213.4|200082.6|200201.2|200067.9|4
1730456660000|2024-11-01 10:24:20|200212.4|200084.4|200205.1|200071.9|200212.4|200084.4|200199.9|200071.9|13
1730456670000|2024-11-01 10:24:30|200206.1|200073.1|200207.8|200077.4|200207.8|200081.5|200202.1|200071.7|6
1730456680000|2024-11-01 10:24:40|200208.2|200079.2|200216.5|200083.5|200216.5|200083.7|200208.2|200079.2|3
1730456700000|2024-11-01 10:25:00|200217.6|200084.3|200216|200083.7|200217.6|200084.6|200208.7|200076.5|9
1730456710000|2024-11-01 10:25:10|200216.9|200082.7|200201.1|200076.1|200216.9|200084.4|200201.1|200076.1|7
1730456720000|2024-11-01 10:25:20|200206.6|200081.6|200206.6|200081.6|200206.6|200081.6|200206.6|200081.6|1
1730456730000|2024-11-01 10:25:30|200209.9|200082.1|200207.3|200082.3|200209.9|200082.3|200207.3|200082.1|2
1730456750000|2024-11-01 10:25:50|200207.2|200082.2|200205.6|200079.3|200235.8|200082.2|200197.6|200048.2|5
1730456760000|2024-11-01 10:26:00|200209|200077.5|200125.1|199998.8|200209|200077.5|200115.5|199990.5|22
1730456770000|2024-11-01 10:26:10|200124.2|199999.2|200141.8|200011.5|200141.8|200011.5|200119|199994|9
1730456780000|2024-11-01 10:26:20|200144.2|200010.4|200136.7|200002.3|200144.2|200013.4|200134.7|200002.3|12
1730456790000|2024-11-01 10:26:30|200136.1|200004|200136.3|200000.7|200136.6|200004|200131.3|200000.4|11
1730456800000|2024-11-01 10:26:40|200135.7|200002.4|200140.2|200011.5|200140.5|200011.5|200132.8|200001.2|10
1730456810000|2024-11-01 10:26:50|200140.5|200010.3|200172.5|200037.1|200174.6|200040.9|200140|200010.3|12
1730456820000|2024-11-01 10:27:00|200173|200033.7|200192.2|200064.5|200193.8|200068.8|200171.8|200033.7|5
1730456830000|2024-11-01 10:27:10|200193.7|200064.3|200206.7|200074.2|200206.7|200077.1|200193.7|200064.3|6
1730456840000|2024-11-01 10:27:20|200205.7|200077.1|200206.8|200074.5|200209.6|200077.1|200202.9|200069.3|14
1730456850000|2024-11-01 10:27:30|200207.2|200071.2|200209.1|200075.1|200209.8|200076.4|200201.2|200067.3|16
1730456860000|2024-11-01 10:27:40|200208.7|200076.9|200216.7|200080.5|200218.7|200080.5|200208.7|200075.1|6
1730456870000|2024-11-01 10:27:50|200223.7|200087.5|200224.1|200092.4|200231.9|200099.6|200223.7|200087.5|5
1730456880000|2024-11-01 10:28:00|200223.7|200093.4|200244.1|200112.5|200250.8|200114.1|200223.7|200092.2|13
1730456890000|2024-11-01 10:28:10|200247.3|200111.9|200247.3|200111.9|200247.3|200111.9|200247.3|200111.9|1
1730456900000|2024-11-01 10:28:20|200246|200113.2|200181.3|200056.3|200246|200113.2|200180.4|200052.9|15
1730456910000|2024-11-01 10:28:30|200180.4|200055.4|200177.7|200052.2|200180.4|200055.4|200174.3|200041.5|6
1730456920000|2024-11-01 10:28:40|200176.6|200051.6|200159.2|200030.5|200176.6|200051.6|200153.3|200023.8|14
1730456930000|2024-11-01 10:28:50|200160.9|200029.6|200151.9|200026.9|200160.9|200029.7|200151.4|200024.1|4
1730456940000|2024-11-01 10:29:00|200157.9|200032.9|200220.7|200084.9|200220.9|200085.4|200157.9|200032.9|13
1730456950000|2024-11-01 10:29:10|200219.3|200083.7|200221.2|200083.4|200221.2|200083.7|200219.3|200083.4|2
1730456960000|2024-11-01 10:29:20|200228.2|200081.8|200214.2|200076.4|200228.2|200081.8|200214.2|200076.3|4
1730456970000|2024-11-01 10:29:30|200214.6|200073.1|200212|200077.2|200214.6|200077.2|200212|200073.1|3
1730456980000|2024-11-01 10:29:40|200211.6|200078.4|200214.4|200076.6|200215.1|200078.4|200211.6|200072.5|9
1730456990000|2024-11-01 10:29:50|200216.3|200076.7|200222|200083.6|200224.2|200083.6|200216.3|200076.7|8
1730457000000|2024-11-01 10:30:00|200227|200090.6|200223.3|200076|200227|200090.6|200214.7|200071.4|12
1730457010000|2024-11-01 10:30:10|200221.8|200076.1|200215.7|200072.2|200222.7|200077.5|200214.6|200072.2|6
1730457020000|2024-11-01 10:30:20|200216.5|200071.7|200217.8|200071.9|200217.8|200071.9|200216.5|200071.7|2
1730457030000|2024-11-01 10:30:30|200214.4|200073.2|200215.3|200073|200215.4|200073.2|200214.4|200072.2|3
1730457040000|2024-11-01 10:30:40|200270|200028.7|200274.2|200022.6|200274.2|200028.7|200270|200022.6|2
1730457050000|2024-11-01 10:30:50|200271.7|200028.4|200213|200075.2|200271.7|200083.4|200207.4|200028.4|13
1730457060000|2024-11-01 10:31:00|200216.4|200075.5|200219.4|200071.7|200224.2|200081.8|200213.1|200071.3|15
1730457070000|2024-11-01 10:31:10|200191.8|200066.8|200222|200078.4|200227.9|200085.1|200191.8|200066.8|10
1730457080000|2024-11-01 10:31:20|200223.5|200077.9|200229.1|200085.3|200233.7|200096.5|200221.1|200077.9|12
1730457090000|2024-11-01 10:31:30|200227.3|200084.9|200218|200079.9|200228.4|200085.3|200211.5|200073.6|11
1730457100000|2024-11-01 10:31:40|200219.1|200080.3|200225|200085.7|200230.4|200091.6|200219.1|200078.1|11
1730457110000|2024-11-01 10:31:50|200223.7|200086|200225.2|200087.7|200230.6|200089.2|200205|200080|14
1730457120000|2024-11-01 10:32:00|200251.5|200126.5|200256.9|200120.9|200270|200131|200251.5|200117.5|17
1730457130000|2024-11-01 10:32:10|200255.2|200119.4|200262.8|200125.5|200264.8|200126|200254.6|200119.4|21
1730457140000|2024-11-01 10:32:20|200260.6|200125.7|200305.9|200162.4|200315|200176.1|200256.8|200120.3|29
1730457150000|2024-11-01 10:32:30|200304.4|200162.6|200313.9|200171.6|200313.9|200171.6|200303.8|200162.6|14
1730457160000|2024-11-01 10:32:40|200304.2|200161.8|200322.1|200177.2|200332.3|200191.2|200302.8|200161.8|18
1730457170000|2024-11-01 10:32:50|200321.6|200177.9|200335|200190.4|200336.9|200192.6|200321.6|200177.9|9
1730457180000|2024-11-01 10:33:00|200335.9|200190.8|200328.6|200184.3|200337.4|200190.8|200325.7|200179.3|13
1730457190000|2024-11-01 10:33:10|200329.2|200184.4|200328.9|200183.8|200332.2|200185|200328.9|200183.8|3
1730457200000|2024-11-01 10:33:20|200332.9|200183.5|200332.9|200183.5|200332.9|200183.5|200332.9|200183.5|1
1730457210000|2024-11-01 10:33:30|200329.1|200184.2|200335.1|200187.6|200386.8|200193|200329.1|200125.8|13
1730457220000|2024-11-01 10:33:40|200334.3|200188.8|200336|200191.3|200340.7|200195.1|200334.3|200188.3|5
1730457230000|2024-11-01 10:33:50|200330.2|200185.5|200340.2|200195|200340.2|200195|200330.2|200185.5|6
1730457240000|2024-11-01 10:34:00|200341.8|200194.5|200341.8|200195.7|200344|200197|200315.7|200190.5|13
1730457250000|2024-11-01 10:34:10|200340.5|200196.3|200342.7|200199.6|200342.8|200199.6|200336|200191.4|6
1730457260000|2024-11-01 10:34:20|200341.9|200198.8|200341|200198.1|200341.9|200198.8|200341|200198.1|2
1730457270000|2024-11-01 10:34:30|200343.7|200197.3|200340.4|200198|200343.7|200198|200340.4|200197.3|3
1730457280000|2024-11-01 10:34:40|200339.4|200198.5|200340.7|200198.6|200340.8|200198.6|200339.4|200198.4|3
1730457290000|2024-11-01 10:34:50|200398|200145.9|200348.3|200204.7|200398|200204.7|200348.3|200145.9|4
1730457300000|2024-11-01 10:35:00|200347.2|200204.1|200335.9|200195.9|200347.2|200204.1|200334.6|200192.6|7
1730457310000|2024-11-01 10:35:10|200335.8|200195.1|200335.8|200195.1|200335.8|200195.1|200335.8|200195.1|1
1730457320000|2024-11-01 10:35:20|200333.9|200193.3|200340.2|200198.7|200340.2|200198.7|200333.9|200193.3|3
1730457330000|2024-11-01 10:35:30|200340.1|200198.8|200340.1|200198.8|200340.1|200198.8|200340.1|200198.8|1
1730457340000|2024-11-01 10:35:40|200339.3|200200.9|200377.9|200237|200379.4|200238.5|200337.8|200200.5|19
1730457350000|2024-11-01 10:35:50|200379.3|200237.9|200376.3|200235.7|200379.3|200237.9|200370.7|200230|4
1730457370000|2024-11-01 10:36:10|200368.8|200228.2|200287|200150.8|200368.8|200228.2|200287|200150.8|8
1730457380000|2024-11-01 10:36:20|200281.3|200146.3|200299.5|200152.1|200306.5|200166.8|200281.3|200144.9|15
1730457390000|2024-11-01 10:36:30|200304.9|200157.5|200319.1|200178.1|200319.1|200183.9|200279.7|200152.1|9
1730457400000|2024-11-01 10:36:40|200331.9|200182.4|200329.3|200190.4|200331.9|200198|200327.6|200182.4|8
1730457410000|2024-11-01 10:36:50|200334.3|200195.4|200339.3|200198.2|200349.4|200203.7|200334.3|200192.2|18
1730457420000|2024-11-01 10:37:00|200339.5|200198|200338.6|200202.6|200339.5|200202.6|200329.4|200193.6|10
1730457430000|2024-11-01 10:37:10|200348.1|200208.5|200346.8|200202.4|200357.9|200214.2|200342.1|200199.5|17
1730457440000|2024-11-01 10:37:20|200346.2|200202.6|200344.8|200206.4|200346.3|200206.4|200337.5|200197.2|9
1730457450000|2024-11-01 10:37:30|200344.7|200206.3|200342.1|200204.2|200345.7|200206.3|200335.3|200195.4|8
1730457460000|2024-11-01 10:37:40|200335.4|200197.6|200335.6|200197.2|200336.4|200198.2|200332.5|200189.6|6
1730457470000|2024-11-01 10:37:50|200335.1|200197.5|200334.9|200195.9|200340.4|200204|200334.8|200195.9|4
1730457480000|2024-11-01 10:38:00|200342.5|200203.5|200294.1|200152.8|200342.5|200203.5|200291.9|200152.8|17
1730457490000|2024-11-01 10:38:10|200299.2|200157.9|200299.9|200157.6|200299.9|200157.9|200299.2|200157.6|2
1730457500000|2024-11-01 10:38:20|200297.2|200159.2|200297.5|200155.8|200297.5|200159.2|200288.7|200150.1|6
1730457510000|2024-11-01 10:38:30|200298.3|200153.6|200288.8|200151.9|200298.3|200154.8|200282.4|200145.6|5
1730457520000|2024-11-01 10:38:40|200282|200145.2|200283.5|200146.6|200299.7|200158.2|200282|200145.2|11
1730457530000|2024-11-01 10:38:50|200290.6|200153.7|200290.5|200153.9|200292.4|200153.9|200290.5|200153.4|4
1730457540000|2024-11-01 10:39:00|200291|200154.1|200294.3|200158.1|200297.5|200159.7|200290.7|200154.1|12
1730457550000|2024-11-01 10:39:10|200295.9|200158|200296.6|200159.7|200296.9|200159.7|200295.8|200158|5
1730457560000|2024-11-01 10:39:20|200347.2|200159.9|200347.2|200114.9|200347.2|200159.9|200347.2|200114.9|2
1730457570000|2024-11-01 10:39:30|200345.3|200120.7|200301.3|200164.2|200345.3|200164.9|200301.3|200120.7|3
1730457590000|2024-11-01 10:39:50|200301.6|200163|200301.6|200163|200301.6|200163|200301.6|200163|1
1730457600000|2024-11-01 10:40:00|200300.9|200164.8|200343.1|200120.5|200343.1|200164.8|200300.9|200120.5|2
1730457610000|2024-11-01 10:40:10|200344.1|200120.8|200344.1|200120.8|200344.1|200120.8|200344.1|200120.8|1
1730457620000|2024-11-01 10:40:20|200344|200121.5|200300.9|200165|200348.5|200165|200296.1|200121.5|5
1730457630000|2024-11-01 10:40:30|200295.5|200165.5|200286.8|200157.4|200295.5|200165.5|200279.6|200150.6|7
1730457640000|2024-11-01 10:40:40|200287.3|200158.1|200287.3|200158.1|200287.3|200158.1|200287.3|200158.1|1
1730457660000|2024-11-01 10:41:00|200292|200162.9|200288.3|200158.7|200296.2|200163.8|200282.3|200152.7|6
1730457670000|2024-11-01 10:41:10|200288.6|200158.8|200288.6|200159.6|200288.6|200159.6|200288.6|200158.8|2
1730457680000|2024-11-01 10:41:20|200293|200158.4|200284.7|200156.9|200297.4|200165.2|200279.6|200151.8|10
1730457690000|2024-11-01 10:41:30|200202.1|200064.4|200218.6|200082.2|200223.4|200087.1|200202.1|200064.4|8
1730457700000|2024-11-01 10:41:40|200218.5|200081|200228.3|200087.4|200230|200090.6|200214.3|200079.3|10
1730457710000|2024-11-01 10:41:50|200222.9|200082|200228.3|200087.4|200229.3|200088.3|200222.6|200081.6|8
1730457720000|2024-11-01 10:42:00|200241.9|200100.9|200241.9|200103.4|200249.2|200108.5|200236.5|200096.5|9
1730457730000|2024-11-01 10:42:10|200244.3|200102.4|200231.4|200090|200244.3|200103|200231.4|200090|3
1730457740000|2024-11-01 10:42:20|200232.2|200089.3|200238.5|200093.3|200238.5|200095.2|200232.2|200089.3|4
1730457750000|2024-11-01 10:42:30|200233.5|200088.3|200231.8|200086.6|200233.5|200088.3|200231.8|200086.6|2
1730457760000|2024-11-01 10:42:40|200236.9|200091.7|200218.3|200081.6|200236.9|200092.4|200209.6|200069.5|21
1730457770000|2024-11-01 10:42:50|200217.2|200081.9|200210.3|200075.2|200217.9|200081.9|200210.3|200075.2|3
1730457780000|2024-11-01 10:43:00|200215.1|200080|200198.3|200063|200215.1|200080|200198.3|200061.4|5
1730457790000|2024-11-01 10:43:10|200198.2|200063.1|200200.1|200061|200204.9|200069.9|200198.2|200061|7
1730457800000|2024-11-01 10:43:20|200199.6|200065.7|200204.4|200065.7|200204.4|200065.7|200199.6|200065.7|2
1730457810000|2024-11-01 10:43:30|200205|200066.7|200205|200066.7|200205|200066.7|200205|200066.7|1
1730457820000|2024-11-01 10:43:40|200202.5|200071.2|200212.9|200077.7|200212.9|200077.7|200202.5|200071.2|2
1730457830000|2024-11-01 10:43:50|200215|200081.1|200243.5|200102.6|200254.3|200110.6|200215|200081.1|13
1730457840000|2024-11-01 10:44:00|200243|200102.8|200251.9|200107.8|200251.9|200109.7|200243|200102.7|5
1730457850000|2024-11-01 10:44:10|200250.9|200109.3|200250.9|200109.3|200250.9|200109.3|200250.9|200109.3|1
1730457870000|2024-11-01 10:44:30|200244.4|200102.8|200259.3|200117.6|200259.3|200117.6|200221.8|200096.8|7
1730457880000|2024-11-01 10:44:40|200249|200107.3|200253.8|200109|200253.8|200113|200249|200107.3|3
1730457890000|2024-11-01 10:44:50|200252.8|200113.1|200204.8|200070.8|200252.8|200114.6|200204.2|200069.8|9
1730457900000|2024-11-01 10:45:00|200206.8|200071.1|200206.6|200071|200208.1|200072.4|200206.6|200070.8|7
1730457910000|2024-11-01 10:45:10|200204.7|200071.6|200204.7|200071.6|200204.7|200071.6|200204.7|200071.6|1
1730457920000|2024-11-01 10:45:20|200203.9|200072|200201.9|200071.6|200203.9|200072|200201.9|200071.6|2
1730457930000|2024-11-01 10:45:30|200245|200036.6|200197.6|200069|200249.9|200074.9|200197.6|200035.7|7
1730457950000|2024-11-01 10:45:50|200197.5|200069.1|200194.7|200066.2|200203.4|200074.5|200194.7|200066.2|4
1730457960000|2024-11-01 10:46:00|200187|200058.5|200146.6|200009.4|200187|200058.5|200134.5|200002.7|11
1730457970000|2024-11-01 10:46:10|200148.4|200008.8|200147.9|200008.3|200148.4|200008.8|200142|200003.3|5
1730457990000|2024-11-01 10:46:30||200007.1||200007.1||200007.1||200007.1|1
1730458000000|2024-11-01 10:46:40|200198.8|199962.1|200198.8|199962.1|200198.8|199962.1|200198.8|199962.1|1
1730458010000|2024-11-01 10:46:50|200197.2|199964.7|200192|199964.9|200197.2|199969.1|200188.9|199964.7|4
1730458020000|2024-11-01 10:47:00|200191.6|199971.5|200129|199999.8|200191.6|200000.7|200128.8|199971.5|8
1730458030000|2024-11-01 10:47:10|200133.4|199998.8|200135.3|199998.4|200135.3|199998.8|200133.4|199998.4|2
1730458040000|2024-11-01 10:47:20|200130.3|200000.1|200134.2|199998.7|200135.4|200000.1|200130.3|199998.5|3
1730458050000|2024-11-01 10:47:30|200129.4|200000.2|200180.3|199959.7|200180.3|200000.2|200129.4|199959.7|7
1730458060000|2024-11-01 10:47:40|200175.3|199960.9|200180.9|199959.7|200180.9|199960.9|200175.3|199959.7|2
1730458070000|2024-11-01 10:47:50|200184.4|199957.8|200183.3|199960.2|200184.4|199960.2|200183.3|199957.8|2
1730458080000|2024-11-01 10:48:00|200187.5|199957.3|200151.6|200026.6|200189.8|200046.1|200150.7|199957.3|14
1730458090000|2024-11-01 10:48:10|200179.1|200043.5|200183.9|200040.9|200183.9|200043.9|200179.1|200040.9|9
1730458110000|2024-11-01 10:48:30|200161.4|200036.4|200161.8|200036.8|200184.1|200043.1|200161.2|200036.2|7
1730458120000|2024-11-01 10:48:40|200157.7|199987.5|200242.3|199990.9|200242.3|199991|200157.7|199985.6|5
1730458130000|2024-11-01 10:48:50|200245.6|199989.3|200179.4|200041.9|200245.6|200058.8|200179.4|199989.3|8
1730458140000|2024-11-01 10:49:00|200177.7|200040|200152.3|200027.3|200181.9|200040|200152.3|200027.3|16
1730458150000|2024-11-01 10:49:10|200165.6|200040.6|200173.9|200029.4|200176.2|200040.6|200150.9|200023|9
1730458160000|2024-11-01 10:49:20|200161.1|200016.6|200136.7|200001.9|200161.1|200025.6|200133.3|199998.6|17
1730458170000|2024-11-01 10:49:30|200137|199998.7|200133.3|200001.9|200137|200001.9|200125.7|199993.4|4
1730458180000|2024-11-01 10:49:40|200132.7|200000.9|200128.3|199995.7|200140.2|200002.3|200126.7|199994.4|11
1730458190000|2024-11-01 10:49:50|200129.5|199995.4|200125.8|199992.9|200130.6|199996.6|200122.7|199988.6|5
1730458200000|2024-11-01 10:50:00|200130.5|199997.6|200140.4|200006.4|200142.1|200007.4|200124.7|199990.4|14
1730458210000|2024-11-01 10:50:10|200138.8|200006.3|200134.2|199999.2|200138.8|200006.3|200129.2|199994.6|4
1730458220000|2024-11-01 10:50:20|200134.6|200000|200144.9|199968|200151.7|200005.7|200134.6|199960.5|10
1730458230000|2024-11-01 10:50:30|200145.5|199968.3|200145.7|200005.8|200196.4|200019.8|200141.6|199967|19
1730458240000|2024-11-01 10:50:40|200146.6|200004.7|200145.9|200006.8|200157.8|200019|200145.9|200004.7|5
1730458250000|2024-11-01 10:50:50|200143.2|200007|200123.9|199998.9|200145|200007|200123.9|199998.9|6
1730458260000|2024-11-01 10:51:00|200123.3|199998.3|200169.8|200033.9|200170.4|200033.9|200123.3|199998.3|16
1730458270000|2024-11-01 10:51:10|200169.1|200035.2|200170.9|200033.1|200187.8|200049.6|200162.5|200033.1|19
1730458280000|2024-11-01 10:51:20|200171.1|200027.1|200165|200025.6|200171.1|200031.7|200163.4|200025.6|10
1730458290000|2024-11-01 10:51:30|200166.3|200025.5|200175.4|200029.8|200175.4|200029.8|200152.4|200025.5|4
1730458300000|2024-11-01 10:51:40|200175.6|200034.1|200160.3|200021.5|200175.6|200034.6|200141.1|200015|16
1730458310000|2024-11-01 10:51:50|200160.9|200021.2|200153.9|200028.9|200175|200035.4|200147.8|200020.9|13
1730458320000|2024-11-01 10:52:00|200154.2|200029.2|200180.3|200040.6|200182.1|200041.6|200145|200020|14
1730458330000|2024-11-01 10:52:10|200180.7|200041.5|200160.9|200035.9|200181.3|200041.5|200160.9|200035.9|5
1730458340000|2024-11-01 10:52:20|200180.9|200039.6|200145|200005.6|200181.2|200040.7|200143.7|200005.3|15
1730458350000|2024-11-01 10:52:30|200147.5|200004.8|200124.6|199999.6|200147.5|200005.6|200124.6|199999.6|8
1730458360000|2024-11-01 10:52:40|200146.6|200004.6|200145.5|200005|200147.2|200005.1|200138.7|199999.9|14
1730458370000|2024-11-01 10:52:50|200124.2|199999.2|200145.4|200005.4|200146|200005.7|200124.2|199999.2|18
1730458380000|2024-11-01 10:53:00|200143.1|200006.2|200132|199994.5|200143.1|200006.2|200112.7|199987.7|17
1730458390000|2024-11-01 10:53:10|200130.7|199993.8|200127.2|199995|200130.7|199995|200127.2|199993.8|2
1730458400000|2024-11-01 10:53:20|200127.1|199995.1|200130.4|199994.5|200130.8|199996.1|200126.9|199994.2|8
1730458410000|2024-11-01 10:53:30|200126.9|199995.5|200165.4|199958|200165.4|199995.7|200126.7|199958|8
1730458420000|2024-11-01 10:53:40|200165.1|199958.2|200165.1|199958.2|200165.1|199958.2|200165.1|199958.2|1
1730458430000|2024-11-01 10:53:50|200165|199958.4|200165|199958.4|200165|199958.4|200165|199958.4|1
1730458440000|2024-11-01 10:54:00|200164.9|199961.2|200128|199998.3|200164.9|199998.3|200128|199961.2|2
1730458450000|2024-11-01 10:54:10|200127.9|199998.4|200123|199993.4|200127.9|199998.4|200123|199993.4|2
1730458460000|2024-11-01 10:54:20|200127.9|199998.3|200127.4|199997.9|200127.9|199998.3|200122.3|199992.7|4
1730458470000|2024-11-01 10:54:30|200127.7|199998|200127.5|199999.1|200127.7|199999.1|200127.5|199998|3
1730458480000|2024-11-01 10:54:40|200127.2|199997.8|200166.4|200034.8|200179.7|200049.7|200127|199997.8|16
1730458490000|2024-11-01 10:54:50|200169.9|200034.1|200170.4|200037.3|200170.4|200040.2|200155.7|200027.1|9
1730458500000|2024-11-01 10:55:00|200169|200040.5|200176|200046.7|200176|200047.5|200165.5|200039.9|6
1730458510000|2024-11-01 10:55:10|200171.1|200041.8|200176.7|200047.4|200176.7|200047.4|200171.1|200041.8|2
1730458520000|2024-11-01 10:55:20|200185.7|200056.5|200176.3|200045.2|200185.7|200056.5|200167.6|200041.8|25
1730458530000|2024-11-01 10:55:30|200175|200044.7|200182.7|200054.9|200182.7|200054.9|200173.5|200044.2|7
1730458540000|2024-11-01 10:55:40|200194.8|200067.5|200227|200092.2|200230.3|200099.1|200189.6|200061.7|19
1730458550000|2024-11-01 10:55:50|200224.7|200092.8|200213.8|200082.4|200233.4|200102|200213.8|200082.4|12
1730458560000|2024-11-01 10:56:00|200217.8|200084.2|200215.9|200082.6|200217.8|200084.2|200215.9|200080.5|3
1730458570000|2024-11-01 10:56:10|200215.2|200082.3|200215.9|200082.2|200215.9|200082.3|200214.6|200079.7|5
1730458580000|2024-11-01 10:56:20|200216.6|200081.8|200216.7|200082.9|200224.7|200087.9|200211.8|200075.7|16
1730458590000|2024-11-01 10:56:30|200216.2|200082.2|200204.8|200071|200216.4|200084.8|200198.2|200067.6|12
1730458620000|2024-11-01 10:57:00|200206.6|200070.5|200208.1|200082.7|200208.1|200082.7|200204.7|200070.5|4
1730458630000|2024-11-01 10:57:10|200207.8|200082.8|200207.8|200082.8|200207.8|200082.8|200207.8|200082.8|1
1730458640000|2024-11-01 10:57:20|200208.1|200083.1|200198.4|200073.4|200208.1|200083.1|200197.4|200072.4|7
1730458650000|2024-11-01 10:57:30|200197.7|200072.7|200197.7|200072.7|200197.7|200072.7|200197.7|200072.7|1
1730458660000|2024-11-01 10:57:40|200198.6|200073.6|200198.6|200073.6|200198.6|200073.6|200198.6|200073.6|1
1730458670000|2024-11-01 10:57:50|200233.6|200049.1|200204.6|200079.6|200235.9|200079.6|200204.6|200049.1|3
1730458680000|2024-11-01 10:58:00|200205.3|200080.3|200204.6|200079.6|200211.2|200086.2|200204.6|200079.6|4
1730458710000|2024-11-01 10:58:30|200198.7|200073.7|200198.7|200073.7|200198.7|200073.7|200198.7|200073.7|1
1730458730000|2024-11-01 10:58:50|200208.7|200083.7|200203.2|200078.2|200208.7|200083.7|200203.2|200078.2|2
1730458740000|2024-11-01 10:59:00|200204|200079|200205.7|200080.7|200205.7|200080.7|200203.2|200078.2|5
1730458750000|2024-11-01 10:59:10|200207.2|200079.1|200207.2|200079.1|200207.2|200079.1|200207.2|200079.1|1
1730458760000|2024-11-01 10:59:20|200251.2|200052.6|200251.1|200052.7|200251.2|200052.7|200251.1|200052.6|2
1730458770000|2024-11-01 10:59:30|200253.6|200055.4|200251.6|200053.4|200253.6|200055.4|200251.6|200053.4|2
1730458780000|2024-11-01 10:59:40|200251.4|200053.5|200208.8|200080.9|200251.4|200080.9|200208.8|200053.5|2
1730458800000|2024-11-01 11:00:00|200206.1|200078.2|200153.9|200028.9|200207.3|200079.6|200140.3|200012.1|13
1730458810000|2024-11-01 11:00:10|200146.8|200021.8|200187.3|200059.3|200187.3|200060.4|200144.9|200019.9|18
1730458820000|2024-11-01 11:00:20|200187.5|200057.5|200195.3|200070.3|200200.3|200075.3|200187.2|200057.5|4
1730458850000|2024-11-01 11:00:50|200233.4|200044.9|200233.4|200044.9|200233.4|200044.9|200233.4|200044.9|1
1730458860000|2024-11-01 11:01:00|200200.6|200075.6|200228.7|200097.9|200236.3|200110.8|200200.6|200075.6|19
1730458870000|2024-11-01 11:01:10|200228.4|200101.4|200244.1|200114.6|200250.3|200121.2|200228.4|200101.4|12
1730458880000|2024-11-01 11:01:20|200243.9|200112.7|200247.2|200113.9|200247.2|200114.5|200243.6|200112.7|5
1730458890000|2024-11-01 11:01:30|200245.1|200114.9|200243.8|200114.8|200246.1|200114.9|200243.8|200113.9|8
1730458900000|2024-11-01 11:01:40|200245.8|200115|200243.8|200115.5|200245.8|200115.5|200243.8|200115|2
1730458910000|2024-11-01 11:01:50|200284.6|200085.2|200244.9|200112|200284.6|200115.6|200235.1|200085.2|12
1730458920000|2024-11-01 11:02:00|200244.3|200115.6|200245|200112.4|200245|200115.9|200244|200111.9|6
1730458930000|2024-11-01 11:02:10|200245.7|200109.1|200236.6|200101.6|200245.7|200118.7|200236.6|200100|4
1730458940000|2024-11-01 11:02:20|200235.9|200104.6|200245.1|200110.7|200245.1|200117|200235.6|200099.8|7
1730458960000|2024-11-01 11:02:40|200245.8||200245.8||200245.8||200245.8||1
1730458970000|2024-11-01 11:02:50|200287.4|200067.4|200287.4|200067.4|200287.4|200067.4|200287.4|200067.4|1
1730458980000|2024-11-01 11:03:00|200286|200074.4|200286|200074.4|200286|200074.4|200286|200074.4|1
1730458990000|2024-11-01 11:03:10|200242.9|200110.5|200242.9|200110.5|200242.9|200110.5|200242.9|200110.5|1
1730459000000|2024-11-01 11:03:20|200244.9|200109.3|200243.2|200110.9|200244.9|200110.9|200243.2|200109.3|5
1730459010000|2024-11-01 11:03:30|200243|200109.5|200243|200109.5|200243|200109.5|200243|200109.5|1
1730459020000|2024-11-01 11:03:40|200243.3|200111|200287|200075.7|200287|200111|200243.3|200075.7|2
1730459040000|2024-11-01 11:04:00|200284.1|200080|200284.1|200080|200284.1|200080|200284.1|200080|1
1730459050000|2024-11-01 11:04:10|200242.8|200112.9|200243.5|200110.8|200244.6|200112.9|200242.8|200110.8|3
1730459060000|2024-11-01 11:04:20|200245|200111.9|200243.2|200111.9|200245|200111.9|200243.2|200111.9|2
1730459070000|2024-11-01 11:04:30|200239.6|200113.6|200239.6|200113.6|200239.6|200113.6|200239.6|200113.6|1
1730459080000|2024-11-01 11:04:40|200274.5|200082.3|200239|200113.3|200274.5|200113.3|200239|200080.9|3
1730459110000|2024-11-01 11:05:10|200238.9|200108.4|200240|200114.4|200240|200114.4|200234|200108.4|5
1730459120000|2024-11-01 11:05:20|200234.7|200109.1|200234.7|200109.1|200234.7|200109.1|200234.7|200109.1|1
1730459130000|2024-11-01 11:05:30|200240.7|200115.1|200240.7|200115.1|200240.7|200115.1|200240.7|200115.1|1
1730459140000|2024-11-01 11:05:40|200235.5|200109.9|200235.2|200110.2|200240.5|200114.9|200234.9|200108.6|5
1730459160000|2024-11-01 11:06:00|200235.3|200110.3|200230.3|200105.3|200235.3|200110.3|200230.3|200105.3|2
1730459170000|2024-11-01 11:06:10|200229.6|200102.3|200218|200085.6|200229.6|200102.3|200213|200079.2|7
1730459180000|2024-11-01 11:06:20|200216.8|200086|200217.4|200084.9|200219.9|200086|200209.5|200077.5|9
1730459190000|2024-11-01 11:06:30|200218.5|200084.4|200218.6|200084.3|200223.4|200088.5|200198.3|200070.5|10
1730459200000|2024-11-01 11:06:40|200258.4|200114.7|200225|200089.2|200258.4|200114.7|200187.4|200041.9|6
1730459210000|2024-11-01 11:06:50|200219|200083.2|200245.7|200119.5|200245.7|200119.5|200216|200082.6|10
1730459220000|2024-11-01 11:07:00|200248.1|200118.6|200269.8|200144.8|200276.6|200144.8|200248.1|200118.6|14
1730459230000|2024-11-01 11:07:10|200271.1|200146.1|200255.8|200121.4|200276.4|200146.1|200255.8|200119.2|12
1730459240000|2024-11-01 11:07:20|200256.2|200119.2|200237.8|200112.8|200260.7|200125.9|200236.8|200111.8|8
1730459250000|2024-11-01 11:07:30|200236.8|200111.8|200254.9|200116|200254.9|200119.2|200236.8|200111.8|6
1730459260000|2024-11-01 11:07:40|200235.9|200110.9|200251.5|200116.6|200251.5|200120.5|200234.8|200109.8|4
1730459270000|2024-11-01 11:07:50|200252.3|200116.1|200235|200110|200252.3|200120.5|200235|200110|5
1730459280000|2024-11-01 11:08:00|200241.9|200116.9|200248.6|200120.2|200254.3|200120.2|200241.9|200112.5|8
1730459290000|2024-11-01 11:08:10|200250.7|200115.2|200243.4|200115.3|200250.7|200116.7|200243.3|200115.2|4
1730459310000|2024-11-01 11:08:30|200245.5|200111.1|200231.1|200103.5|200245.5|200113.4|200231.1|200101.1|16
1730459320000|2024-11-01 11:08:40|200230.4|200104.7|200211.5|200082.4|200230.4|200104.7|200208.4|200082.1|5
1730459330000|2024-11-01 11:08:50|200212.7|200079.8|200230.9|200103.3|200230.9|200103.3|200212.2|200079.8|9
1730459340000|2024-11-01 11:09:00|200232.1|200105.4|200222.8|200096.9|200232.5|200107.1|200222.8|200096.9|8
1730459350000|2024-11-01 11:09:10|200224.2|200099.1|200231.5|200102.8|200231.5|200104.2|200224.2|200099.1|3
1730459360000|2024-11-01 11:09:20|200230.7|200103.1|200231.6|200102.3|200232.5|200105.1|200230.7|200102.3|5
1730459370000|2024-11-01 11:09:30|200230.8|200099.6|200227.9|200100.8|200230.8|200100.8|200227.9|200099.6|3
1730459380000|2024-11-01 11:09:40|200271|200062.7|200268.5|200063.1|200271.7|200067|200268.5|200062.7|3
1730459390000|2024-11-01 11:09:50|200272.5|200072.9|200241|200107.7|200272.5|200109.9|200236.6|200072.9|5
1730459400000|2024-11-01 11:10:00|200240.7|200110.8|200239.1|200111.9|200240.7|200112.6|200229.6|200102.6|6
1730459410000|2024-11-01 11:10:10|200245.6|200120.6|200245.6|200120.6|200245.6|200120.6|200245.6|200120.6|1
1730459420000|2024-11-01 11:10:20|200246.6|200119.5|200252.5|200127.5|200253.1|200128.1|200239.3|200111.1|17
1730459430000|2024-11-01 11:10:30|200247.6|200122.6|200189.7|200063.1|200248.2|200122.6|200172.1|200045.4|8
1730459440000|2024-11-01 11:10:40|200197|200070.4|200165.6|200028.7|200214.1|200082.9|200146|200018.1|19
1730459450000|2024-11-01 11:10:50|200154.4|200022.5|200105.6|199977.4|200164.8|200028.2|200105.6|199977.4|13
1730459460000|2024-11-01 11:11:00|200120.1|199978.5|200115.9|199989.6|200120.1|199993.4|200103|199976.6|11
1730459470000|2024-11-01 11:11:10|200124.4|199998.1|200117.7|199992.6|200133.4|200005.7|200111.7|199986.6|5
1730459480000|2024-11-01 11:11:20|200123.5|199998.4|200043.7|199918.4|200123.5|199998.4|200043|199917.8|14
1730459490000|2024-11-01 11:11:30|200038.9|199913.6|200061.9|199928.8|200061.9|199931.3|200038.9|199913.6|11
1730459500000|2024-11-01 11:11:40|200047.8|199922.8|200054.1|199920.1|200054.1|199922.8|200047.1|199920.1|3
1730459510000|2024-11-01 11:11:50|200058.8|199924.8|200062.6|199927.1|200063.3|199932.4|200053.6|199924|8
1730459520000|2024-11-01 11:12:00|200055.1|199921.5|200191.7|200028.1|200193.3|200030.6|200055.1|199921.5|13
1730459530000|2024-11-01 11:12:10|200194.5|200027.2|200173.3|200007.5|200197.2|200029.6|200167|200004.3|16
1730459540000|2024-11-01 11:12:20|200174|200006.9|200212.1|200044.3|200217|200048|200172.4|200006.9|16
1730459550000|2024-11-01 11:12:30|200198.5|200029.1|200202.8|200039.9|200203.1|200040.2|200168.6|200017.8|12
1730459560000|2024-11-01 11:12:40|200203.1|200037.8|200204.3|200040.7|200208.7|200044.5|200191.9|200030.9|14
1730459570000|2024-11-01 11:12:50|200203.3|200040.9|200191.7|200031.5|200203.3|200040.9|200191.7|200030.3|8
1730459580000|2024-11-01 11:13:00|200193|200031.1|200234.9|200073.1|200234.9|200073.1|200193|200030.4|7
1730459590000|2024-11-01 11:13:10|200242.1|200080.5|200242.5|200081.8|200243.2|200081.8|200231.6|200069.2|11
1730459600000|2024-11-01 11:13:20|200243.5|200079.6|200271.3|200108.2|200271.3|200108.2|200242.6|200079.6|6
1730459610000|2024-11-01 11:13:30|200269.6|200107.9|200269.6|200106.2|200272.1|200107.9|200269.1|200105.8|5
1730459620000|2024-11-01 11:13:40|200271.7|200105.8|200286.7|200123.9|200288.2|200124.5|200271.7|200104.8|7
1730459630000|2024-11-01 11:13:50|200280.1|200117.3|200260.8|200095.3|200280.1|200117.3|200260.8|200095.3|9
1730459640000|2024-11-01 11:14:00|200268.8|200105.6|200261.5|200093.9|200271.5|200105.7|200261.4|200092.2|7
1730459650000|2024-11-01 11:14:10|200268.4|200100.9|200268.6|200105.9|200270.5|200107.5|200259.9|200093.4|7
1730459660000|2024-11-01 11:14:20|200268.5|200106|200268.5|200106|200268.5|200106|200268.5|200106|1
1730459670000|2024-11-01 11:14:30|200269.5|200104.7|200269.5|200104.7|200269.5|200104.7|200269.5|200104.7|1
1730459680000|2024-11-01 11:14:40|200269.2|200106|200271.9|200105.6|200272.4|200106.5|200260.7|200096.2|13
1730459690000|2024-11-01 11:14:50|200274.1|200104.9|200308|200143.4|200314.8|200151.8|200274.1|200104.9|10
1730459700000|2024-11-01 11:15:00|200308.1|200144.7|200312.8|200147.5|200317.9|200151.9|200305.6|200140.2|16
1730459710000|2024-11-01 11:15:10|200313.6|200146.5|200296.7|200156.2|200313.6|200156.2|200296.7|200139.9|3
1730459720000|2024-11-01 11:15:20|200298.3|200156.1|200298.3|200156.1|200298.3|200156.1|200298.3|200156.1|1
1730459730000|2024-11-01 11:15:30|200297|200156.8|200281.3|200155|200312.6|200182.4|200281.3|200155|11
1730459740000|2024-11-01 11:15:40|200281.1|200155.3|200281.1|200155.3|200281.1|200155.3|200281.1|200155.3|1
1730459750000|2024-11-01 11:15:50|200281|200150.1|200262.9|200122.7|200281|200150.1|200256.3|200120.2|8
1730459760000|2024-11-01 11:16:00|200262.3|200125.5|200349.6|200212.7|200351|200218.1|200262.3|200125.5|29
1730459770000|2024-11-01 11:16:10|200350.8|200212|200350.3|200211.8|200350.8|200212.7|200349.5|200211.8|3
1730459780000|2024-11-01 11:16:20|200345.7|200207.1|200336.8|200202.6|200345.7|200207.8|200324.7|200197.2|9
1730459790000|2024-11-01 11:16:30|200338|200205.2|200328|200193.9|200345.7|200213|200328|200193.4|13
1730459800000|2024-11-01 11:16:40|200330.6|200194.3|200333.2|200197.9|200345|200210.3|200330.6|200194.3|6
1730459810000|2024-11-01 11:16:50|200332.9|200199.4|200337|200199.2|200337|200199.4|200332.9|200199.2|3
1730459820000|2024-11-01 11:17:00|200342.3|200204.5|200372.1|200232.1|200377.3|200242.8|200342.3|200204.5|20
1730459830000|2024-11-01 11:17:10|200372.4|200230.3|200367.6|200232.7|200372.4|200232.7|200362|200225.7|12
1730459840000|2024-11-01 11:17:20|200370.8|200234.3|200367.3|200232.4|200372.7|200234.3|200359.8|200225|14
1730459850000|2024-11-01 11:17:30|200365.5|200231.9|200374.2|200240.2|200374.2|200240.2|200365.5|200231|8
1730459860000|2024-11-01 11:17:40|200375|200236.5|200372.6|200240.6|200375|200240.6|200365.1|200229.1|13
1730459870000|2024-11-01 11:17:50|200374|200239.1|200424.6|200294.7|200424.6|200297|200374|200236.9|7
1730459880000|2024-11-01 11:18:00|200425.7|200294.1|200429.1|200297.2|200446.5|200319.4|200414.8|200281.6|19
1730459890000|2024-11-01 11:18:10|200427.5|200297.8|200423.8|200283.8|200434.8|200297.8|200416.9|200281.7|18
1730459900000|2024-11-01 11:18:20|200419.1|200279.1|200418|200277.4|200419.5|200279.2|200418|200276.9|4
1730459910000|2024-11-01 11:18:30|200416.9|200276.8|200474.9|200270.6|200476.8|200276.8|200380.9|200214.9|22
1730459920000|2024-11-01 11:18:40|200481.4|200278.2|200561.3|200364.1|200561.3|200364.3|200481.4|200278.2|12
1730459930000|2024-11-01 11:18:50|200564.8|200356|200555.2|200365.5|200564.8|200365.5|200547.5|200343.5|7
1730459940000|2024-11-01 11:19:00|200555.3|200365.6|200555.3|200365.7|200555.3|200365.7|200555.3|200365.6|2
1730459950000|2024-11-01 11:19:10|200547.4|200360.7|200482.6|200333.8|200547.4|200360.7|200482.6|200326.8|14
1730459960000|2024-11-01 11:19:20|200486.5|200331.5|200488.3|200326.7|200495.5|200340.7|200486.5|200326.7|9
1730459970000|2024-11-01 11:19:30|200489.6|200324.5|200488.7|200331.1|200489.8|200331.1|200487.8|200324.5|9
1730459980000|2024-11-01 11:19:40|200495.7|200338.1|200493.8|200350.3|200504.7|200358.5|200493.8|200338.1|6
1730459990000|2024-11-01 11:19:50|200493.7|200350.4|200501.4|200361.9|200511.5|200361.9|200493.7|200350.4|5
1730460000000|2024-11-01 11:20:00|200502.4|200363|200499.6|200361.1|200502.4|200363|200492.7|200353.9|4
1730460010000|2024-11-01 11:20:10|200491.8|200353.2|200489.8|200351.2|200491.8|200353.2|200486.6|200348|5
1730460020000|2024-11-01 11:20:20|200489.7|200350.2|200486.2|200347.7|200489.7|200350.2|200486.2|200347.7|4
1730460030000|2024-11-01 11:20:30|200487.6|200349.1|200453.3|200323.2|200488.1|200356|200453.3|200323.2|8
1730460040000|2024-11-01 11:20:40|200452.8|200322.7|200444.9|200313.4|200452.8|200322.9|200430.6|200303|24
1730460050000|2024-11-01 11:20:50|200442.2|200314|200442.1|200312.6|200443|200314|200442|200311.3|4
1730460060000|2024-11-01 11:21:00|200442.8|200311.8|200473.7|200348.7|200480.1|200355.1|200442.8|200311.8|16
1730460070000|2024-11-01 11:21:10|200479.8|200354.8|200473.3|200347.7|200479.9|200354.9|200473.3|200347.7|7
1730460080000|2024-11-01 11:21:20|200473.6|200348.6|200484.1|200359.1|200489.9|200364.9|200473.3|200347.7|11
1730460090000|2024-11-01 11:21:30|200482.8|200357.1|200482|200357|200488.5|200363.5|200481.8|200355.5|12
1730460100000|2024-11-01 11:21:40|200481.9|200355.9|200482.2|200355.8|200483.5|200358.5|200481.9|200355.6|6
1730460110000|2024-11-01 11:21:50|200482.1|200354.2|200481.9|200356.1|200483.3|200358.3|200481.9|200354.2|6
1730460120000|2024-11-01 11:22:00|200483.5|200356.9|200485.8|200360.8|200485.8|200360.8|200483.5|200356.9|10
1730460130000|2024-11-01 11:22:10|200484.2|200359.2|200484.3|200358.6|200485.7|200360.7|200484.2|200357|5
1730460140000|2024-11-01 11:22:20|200487.6|200362.6|200492.9|200367.9|200492.9|200367.9|200487.6|200362.6|2
1730460150000|2024-11-01 11:22:30|200487.3|200362.3|200487.3|200362.3|200492.2|200367.2|200487.3|200362.3|3
1730460160000|2024-11-01 11:22:40|200483.7|200358.7|200426.3|200299.6|200483.7|200358.7|200421.9|200290.9|6
1730460170000|2024-11-01 11:22:50|200427.2|200299|200386.7|200245.8|200427.2|200301|200386.7|200245.8|14
1730460180000|2024-11-01 11:23:00|200389.5|200257.6|200389.8|200248.3|200390.5|200257.6|200386.5|200247.7|15
1730460190000|2024-11-01 11:23:10|200390.4|200247.7|200394.7|200258.4|200394.7|200258.4|200389.6|200247.7|3
1730460200000|2024-11-01 11:23:20|200396.3|200257.2|200382.4|200241.4|200402|200264.6|200379.2|200238.4|14
1730460210000|2024-11-01 11:23:30|200389.3|200248.4|200378.6|200241.6|200395|200258.3|200378.6|200240.5|12
1730460220000|2024-11-01 11:23:40|200354.4|200224.9|200366|200232|200373.1|200238.2|200354.4|200224.9|12
1730460230000|2024-11-01 11:23:50|200371.9|200232.1|200424.6|200293.6|200424.6|200293.6|200370.9|200232.1|21
1730460240000|2024-11-01 11:24:00|200431.4|200300.4|200429|200296.6|200433.4|200307.5|200423.5|200286.5|8
1730460250000|2024-11-01 11:24:10|200427.3|200298.4|200434.6|200307.5|200435.7|200310.7|200427.3|200298.4|7
1730460260000|2024-11-01 11:24:20|200434.9|200309.9|200438.3|200313.3|200438.3|200313.3|200428.4|200302.1|6
1730460270000|2024-11-01 11:24:30|200438.8|200313.8|200432.3|200307.3|200438.8|200313.8|200430.6|200300.1|10
1730460280000|2024-11-01 11:24:40|200430.5|200305.5|200429.1|200303.1|200430.5|200305.5|200429.1|200303.1|2
1730460290000|2024-11-01 11:24:50|200429.7|200303.5|200430.6|200303|200430.6|200303.5|200429.7|200301.6|4
1730460300000|2024-11-01 11:25:00|200429.9|200303.5|200433.7|200308.7|200437.5|200312.5|200429.9|200302.8|5
1730460310000|2024-11-01 11:25:10|200433.8|200308.8|200433.8|200308.8|200433.8|200308.8|200432.7|200307.7|3
1730460320000|2024-11-01 11:25:20|200433.6|200303.7|200433.6|200308.6|200433.6|200308.6|200433.6|200303.7|2
1730460330000|2024-11-01 11:25:30|200432.7|200307.7|200462.9|200260.6|200462.9|200307.7|200431.4|200260.6|7
1730460360000|2024-11-01 11:26:00|200462.1|200270.8|200434|200309|200470.4|200313.8|200433.6|200269.4|14
1730460370000|2024-11-01 11:26:10|200434.1|200304|200434.1|200304|200434.1|200304|200434.1|200304|1
1730460390000|2024-11-01 11:26:30|200433.5|200305.8|200441.2|200316.2|200446|200321|200424.4|200290.4|9
1730460400000|2024-11-01 11:26:40|200448.9|200323.9|200437|200312|200448.9|200323.9|200433.8|200306.1|5
1730460410000|2024-11-01 11:26:50|200442.4|200317.4|200443.5|200318.5|200444.2|200319.2|200442.4|200317.4|3
1730460420000|2024-11-01 11:27:00|200443.4|200318.4|200439.4|200314.4|200446.5|200321.5|200438.7|200313.7|8
1730460430000|2024-11-01 11:27:10|200438.3|200313.3|200439.1|200314.1|200444.6|200319.6|200438.1|200313.1|16
1730460440000|2024-11-01 11:27:20|200437.9|200312.9|200440.1|200315.1|200442.8|200317.8|200437.5|200312.5|19
1730460450000|2024-11-01 11:27:30|200437.6|200312.6|200437.6|200312.6|200437.6|200312.6|200437.6|200312.6|1
1730460460000|2024-11-01 11:27:40|200441.3|200316.3|200440.9|200315.9|200445.7|200320.7|200439.9|200314.9|7
1730460470000|2024-11-01 11:27:50|200441.5|200316.5|200441.5|200316.5|200441.5|200316.5|200441.5|200316.5|1
1730460480000|2024-11-01 11:28:00|200450.8|200325.8|200443.2|200318.2|200450.8|200325.8|200436.4|200311.4|8
1730460490000|2024-11-01 11:28:10|200443|200318|200439.5|200314.5|200443|200318|200439.5|200314.5|3
1730460500000|2024-11-01 11:28:20|200445.7|200320.7|200441.1|200316.1|200446.8|200321.8|200441.1|200316.1|4
1730460510000|2024-11-01 11:28:30|200441.8|200316.8|200437.3|200312.3|200441.8|200316.8|200437.3|200312.3|6
1730460520000|2024-11-01 11:28:40|200444|200319|200440.8|200315.8|200446.2|200321.2|200437.9|200312.9|20
1730460530000|2024-11-01 11:28:50|200437.2|200312.2|200438.8|200313.8|200442.2|200317.2|200436.3|200311.3|6
1730460540000|2024-11-01 11:29:00|200435.9|200310.9|200436.7|200311.7|200442.9|200317.9|200429.4|200304.4|23
1730460550000|2024-11-01 11:29:10|200442.9|200317.9|200435.7|200310.7|200442.9|200317.9|200434.5|200309.5|15
1730460560000|2024-11-01 11:29:20|200443.6|200318.6|200443.3|200318.3|200443.6|200318.6|200436.1|200311.1|13
1730460570000|2024-11-01 11:29:30|200443.6|200318.6|200479.6|200354.6|200484.5|200359.5|200436.7|200311.7|16
1730460580000|2024-11-01 11:29:40|200479.4|200354.4|200481|200356|200487.1|200362.1|200479.4|200354.4|18
1730460590000|2024-11-01 11:29:50|200482.1|200357.1|200478.3|200353.3|200482.1|200357.1|200478.3|200353.3|4
1730460600000|2024-11-01 11:30:00|200481.8|200356.8|200516.7|200391.7|200532.5|200407.5|200481.8|200356.8|26
1730460610000|2024-11-01 11:30:10|200530.3|200405.3|200520.9|200395.9|200530.3|200405.3|200510.4|200385.4|23
1730460620000|2024-11-01 11:30:20|200513|200388|200511.2|200386.2|200520.7|200395.7|200510.3|200385.3|9
1730460630000|2024-11-01 11:30:30|200510.8|200385.8|200515|200390|200525.5|200400.5|200510.5|200385.5|18
1730460640000|2024-11-01 11:30:40|200514|200389|200516.3|200391.3|200528|200403|200514|200389|29
1730460650000|2024-11-01 11:30:50|200526.6|200401.6|200516.7|200391.7|200527.5|200402.5|200516.4|200391.4|34
1730460660000|2024-11-01 11:31:00|200517.7|200392.7|200530.6|200405.6|200536.2|200411.2|200515.2|200390.2|21
1730460670000|2024-11-01 11:31:10|200531|200406|200543.4|200418.4|200548.5|200423.5|200529.4|200404.4|11
1730460680000|2024-11-01 11:31:20|200542.4|200417.4|200527.7|200402.7|200543.9|200418.9|200512.7|200387.7|13
1730460690000|2024-11-01 11:31:30|200528.5|200403.5|200516.4|200391.4|200528.5|200403.5|200516.4|200391.4|15
1730460700000|2024-11-01 11:31:40|200516.2|200391.2|200524.2|200399.2|200524.2|200399.2|200512.8|200387.8|10
1730460710000|2024-11-01 11:31:50|200523.7|200398.7|200516.5|200391.5|200523.9|200398.9|200511.6|200386.6|9
1730460720000|2024-11-01 11:32:00|200525.7|200400.7|200510.6|200385.6|200525.7|200400.7|200510.3|200385.3|11
1730460730000|2024-11-01 11:32:10|200510.3|200385.3|200498|200373|200510.5|200385.5|200498|200373|10
1730460740000|2024-11-01 11:32:20|200501.9|200376.9|200510.5|200385.5|200519.2|200394.2|200501.9|200376.9|13
1730460750000|2024-11-01 11:32:30|200518.3|200393.3|200518.3|200393.3|200518.3|200393.3|200504.4|200379.4|20
1730460760000|2024-11-01 11:32:40|200514.8|200389.8|200507.1|200382.1|200515.8|200390.8|200503.9|200378.9|16
1730460770000|2024-11-01 11:32:50|200506.7|200381.7|200507.2|200382.2|200507.2|200382.2|200506.7|200381.7|3
1730460780000|2024-11-01 11:33:00|200513.9|200388.9|200517.6|200392.6|200524.8|200399.8|200508.4|200383.4|12
1730460790000|2024-11-01 11:33:10|200516.7|200391.7|200517|200392|200517|200392|200516.7|200391.7|2
1730460800000|2024-11-01 11:33:20|200522.6|200397.6|200518.6|200393.6|200522.6|200397.6|200518.2|200393.2|3
1730460810000|2024-11-01 11:33:30|200519.6|200394.6|200523.6|200398.6|200530.6|200405.6|200519.6|200394.6|12
1730460820000|2024-11-01 11:33:40|200523.1|200398.1|200517.5|200392.5|200523.1|200398.1|200517.2|200392.2|6
1730460830000|2024-11-01 11:33:50|200518.5|200393.5|200515.3|200390.3|200518.5|200393.5|200515.3|200390.3|10
1730460840000|2024-11-01 11:34:00|200520.1|200395.1|200515.6|200390.6|200522.2|200397.2|200514.8|200389.8|9
1730460850000|2024-11-01 11:34:10|200515.4|200390.4|200519.2|200394.2|200524.7|200399.7|200515.4|200390.4|6
1730460860000|2024-11-01 11:34:20|200519.4|200394.4|200537.7|200412.7|200537.7|200412.7|200507.7|200382.7|14
1730460870000|2024-11-01 11:34:30|200540.4|200415.4|200531.3|200406.3|200542.3|200417.3|200526.9|200401.9|16
1730460880000|2024-11-01 11:34:40|200536.6|200411.6|200526.2|200401.2|200536.6|200411.6|200526.2|200401.2|6
1730460890000|2024-11-01 11:34:50|200527.9|200402.9|200534.1|200409.1|200534.1|200409.1|200523.1|200398.1|15
1730460900000|2024-11-01 11:35:00|200542|200417|200537.5|200412.5|200546|200421|200528.1|200403.1|19
1730460910000|2024-11-01 11:35:10|200537.3|200412.3|200534.2|200409.2|200537.3|200412.3|200528.1|200403.1|9
1730460920000|2024-11-01 11:35:20|200533.9|200408.9|200533|200408|200534.4|200409.4|200532.2|200407.2|6
1730460930000|2024-11-01 11:35:30|200532.2|200407.2|200520.6|200395.6|200532.5|200407.5|200514.7|200389.7|15
1730460940000|2024-11-01 11:35:40|200524.3|200399.3|200520.3|200395.3|200524.3|200399.3|200511.2|200386.2|9
1730460950000|2024-11-01 11:35:50|200521.2|200396.2|200521.8|200396.8|200525.4|200400.4|200521|200396|7
1730460960000|2024-11-01 11:36:00|200522.3|200397.3|200519.4|200394.4|200523.4|200398.4|200518|200393|9
1730460970000|2024-11-01 11:36:10|200520.4|200395.4|200520|200395|200520.8|200395.8|200520|200395|7
1730460980000|2024-11-01 11:36:20|200519.7|200394.7|200423|200298|200519.7|200394.7|200423|200298|12
1730460990000|2024-11-01 11:36:30|200414.6|200289.6|200364.6|200239.6|200414.6|200289.6|200325.7|200200.7|33
1730461000000|2024-11-01 11:36:40|200357.9|200232.9|200372.8|200247.8|200372.8|200247.8|200357.9|200232.9|14
1730461010000|2024-11-01 11:36:50|200371.7|200246.7|200354.3|200229.3|200372.7|200247.7|200353.8|200228.8|9
1730461020000|2024-11-01 11:37:00|200353.8|200228.8|200295.3|200170.3|200353.9|200228.9|200270.5|200145.5|17
1730461030000|2024-11-01 11:37:10|200295.7|200170.7|200295.3|200170.3|200295.8|200170.8|200295.3|200170.3|5
1730461040000|2024-11-01 11:37:20|200307.6|200182.6|200334.7|200209.7|200334.7|200209.7|200307.6|200182.6|17
1730461050000|2024-11-01 11:37:30|200335.1|200210.1|200331.9|200206.9|200335.1|200210.1|200331.2|200206.2|6
1730461060000|2024-11-01 11:37:40|200334.5|200209.5|200351|200226|200364.1|200239.1|200334.5|200209.5|21
1730461070000|2024-11-01 11:37:50|200351.3|200226.3|200353|200228|200367.1|200242.1|200350.5|200225.5|12
1730461080000|2024-11-01 11:38:00|200357.5|200232.5|200369.5|200244.5|200369.9|200244.9|200357.5|200232.5|7
1730461090000|2024-11-01 11:38:10|200369.1|200244.1|200367.1|200242.1|200369.1|200244.1|200366.1|200241.1|4
1730461100000|2024-11-01 11:38:20|200366.9|200241.9|200396.7|200271.7|200396.7|200271.7|200366.9|200241.9|19
1730461110000|2024-11-01 11:38:30|200399.3|200274.3|200396|200271|200407.5|200282.5|200393.7|200268.7|12
1730461120000|2024-11-01 11:38:40|200396.2|200271.2|200408.7|200283.7|200408.7|200283.7|200396.2|200271.2|8
1730461130000|2024-11-01 11:38:50|200411.1|200286.1|200419.5|200294.5|200427.9|200302.9|200409.8|200284.8|12
1730461140000|2024-11-01 11:39:00|200424.6|200299.6|200415.9|200290.9|200424.6|200299.6|200414|200289|9
1730461150000|2024-11-01 11:39:10|200416.3|200291.3|200422.9|200297.9|200422.9|200297.9|200414.7|200289.7|9
1730461160000|2024-11-01 11:39:20|200422.5|200297.5|200421.9|200296.9|200422.5|200297.5|200414.9|200289.9|9
1730461170000|2024-11-01 11:39:30|200424.3|200299.3|200432.5|200307.5|200436.4|200311.4|200422|200297|17
1730461180000|2024-11-01 11:39:40|200433|200308|200419.8|200294.8|200445.8|200320.8|200417.3|200292.3|16
1730461190000|2024-11-01 11:39:50|200420.3|200295.3|200423.6|200298.6|200424.1|200299.1|200420.3|200295.3|8
1730461200000|2024-11-01 11:40:00|200428.4|200303.4|200439.1|200314.1|200443.2|200318.2|200428.4|200303.4|21
1730461210000|2024-11-01 11:40:10|200439.5|200314.5|200440.4|200315.4|200440.4|200315.4|200439.5|200314.5|4
1730461220000|2024-11-01 11:40:20|200442.9|200317.9|200449.7|200324.7|200450.4|200325.4|200442.9|200317.9|9
1730461230000|2024-11-01 11:40:30|200449.4|200324.4|200449.1|200324.1|200449.4|200324.4|200449.1|200324.1|2
1730461240000|2024-11-01 11:40:40|200446.3|200321.3|200436.1|200311.1|200446.3|200321.3|200436.1|200311.1|3
1730461250000|2024-11-01 11:40:50|200442|200317|200443.3|200318.3|200443.6|200318.6|200436.9|200311.9|8
1730461260000|2024-11-01 11:41:00|200442.8|200317.8|200442.2|200317.2|200447.6|200322.6|200439.9|200314.9|12
1730461270000|2024-11-01 11:41:10|200439.4|200314.4|200454.3|200329.3|200455.1|200330.1|200439.4|200314.4|11
1730461280000|2024-11-01 11:41:20|200454.1|200329.1|200443.5|200318.5|200455.2|200330.2|200443.3|200318.3|10
1730461290000|2024-11-01 11:41:30|200443.8|200318.8|200447.9|200322.9|200447.9|200322.9|200441.3|200316.3|8
1730461300000|2024-11-01 11:41:40|200447.8|200322.8|200447.2|200322.2|200454.4|200329.4|200447.1|200322.1|9
1730461310000|2024-11-01 11:41:50|200443.6|200318.6|200460|200335|200492.4|200367.4|200443.6|200318.6|30
1730461320000|2024-11-01 11:42:00|200473|200348|200486.4|200361.4|200486.4|200361.4|200471.2|200346.2|18
1730461330000|2024-11-01 11:42:10|200482.4|200357.4|200475.2|200350.2|200484.5|200359.5|200474|200349|11
1730461340000|2024-11-01 11:42:20|200475.7|200350.7|200469.5|200344.5|200475.7|200350.7|200469.5|200344.5|7
1730461350000|2024-11-01 11:42:30|200470|200345|200470.9|200345.9|200471.3|200346.3|200469.9|200344.9|8
1730461360000|2024-11-01 11:42:40|200469.3|200344.3|200479.9|200354.9|200494.2|200369.2|200458.5|200333.5|16
1730461370000|2024-11-01 11:42:50|200478.9|200353.9|200480.4|200355.4|200480.6|200355.6|200478.9|200353.9|7
1730461380000|2024-11-01 11:43:00|200483.7|200358.7|200486.9|200361.9|200488.7|200363.7|200483.7|200358.7|13
1730461390000|2024-11-01 11:43:10|200486.4|200361.4|200519.8|200394.8|200527.1|200402.1|200486.4|200361.4|13
1730461400000|2024-11-01 11:43:20|200519.5|200394.5|200517.3|200392.3|200527.9|200402.9|200516.5|200391.5|12
1730461410000|2024-11-01 11:43:30|200517.1|200392.1|200516|200391|200525.4|200400.4|200515.7|200390.7|14
1730461420000|2024-11-01 11:43:40|200515.7|200390.7|200519.2|200394.2|200524.7|200399.7|200511.4|200386.4|19
1730461430000|2024-11-01 11:43:50|200519.7|200394.7|200511.5|200386.5|200519.7|200394.7|200511.2|200386.2|11
1730461440000|2024-11-01 11:44:00|200511.8|200386.8|200466.5|200341.5|200514.8|200389.8|200464.2|200339.2|19
1730461450000|2024-11-01 11:44:10|200457.8|200332.8|200473.2|200348.2|200475.9|200350.9|200454.1|200329.1|19
1730461460000|2024-11-01 11:44:20|200480.5|200355.5|200432.8|200307.8|200483.1|200358.1|200426.7|200301.7|16
1730461470000|2024-11-01 11:44:30|200432.9|200307.9|200430.6|200305.6|200437.4|200312.4|200424.8|200299.8|15
1730461480000|2024-11-01 11:44:40|200431.8|200306.8|200344.2|200219.2|200433.5|200308.5|200297.2|200215.8|23
1730461490000|2024-11-01 11:44:50|200344.5|200219.5|200333.6|200208.6|200344.5|200219.5|200331.4|200206.4|13
1730461500000|2024-11-01 11:45:00|200341|200216|200402.3|200277.3|200408.8|200283.8|200331.3|200206.3|19
1730461510000|2024-11-01 11:45:10|200401.8|200276.8|200390.8|200265.8|200402|200277|200385.7|200260.7|12
1730461520000|2024-11-01 11:45:20|200391|200266|200374.2|200249.2|200391.5|200266.5|200355.9|200230.9|13
1730461530000|2024-11-01 11:45:30|200362.7|200237.7|200365.9|200240.9|200377.6|200252.6|200361.8|200236.8|17
1730461540000|2024-11-01 11:45:40|200365.4|200240.4|200366.9|200241.9|200367.4|200242.4|200365.1|200240.1|11
1730461550000|2024-11-01 11:45:50|200366.8|200241.8|200399.3|200274.3|200403|200278|200366.8|200241.8|11
1730461560000|2024-11-01 11:46:00|200399.1|200274.1|200403.2|200278.2|200412|200287|200399.1|200274.1|17
1730461570000|2024-11-01 11:46:10|200404.1|200279.1|200362|200237|200404.1|200279.1|200358.5|200233.5|13
1730461580000|2024-11-01 11:46:20|200361.6|200236.6|200321|200196|200362.2|200237.2|200316|200191|9
1730461590000|2024-11-01 11:46:30|200321.5|200196.5|200323.6|200198.6|200323.7|200198.7|200321|200196|9
1730461600000|2024-11-01 11:46:40|200326.7|200201.7|200335.6|200210.6|200335.6|200210.6|200323.2|200198.2|15
1730461610000|2024-11-01 11:46:50|200335.9|200210.9|200289.5|200164.5|200336.3|200211.3|200289|200164|12
1730461620000|2024-11-01 11:47:00|200296.7|200171.7|200281.9|200156.9|200296.7|200171.7|200280.6|200155.6|25
1730461630000|2024-11-01 11:47:10|200279.2|200154.2|200277.9|200152.9|200279.2|200154.2|200277.1|200152.1|8
1730461640000|2024-11-01 11:47:20|200277.7|200152.7|200240.1|200115.1|200277.7|200152.7|200239.1|200114.1|14
1730461650000|2024-11-01 11:47:30|200239.8|200114.8|200239.5|200114.5|200240|200115|200239.5|200114.5|3
1730461660000|2024-11-01 11:47:40|200239.1|200114.1|200239.5|200114.5|200240.6|200115.6|200239.1|200114.1|6
1730461670000|2024-11-01 11:47:50|200240|200115|200244.5|200119.5|200244.6|200119.6|200240|200115|9
1730461680000|2024-11-01 11:48:00|200243.8|200118.8|200237.2|200112.2|200253.2|200128.2|200237|200112|9
1730461690000|2024-11-01 11:48:10|200237.8|200112.8|200241.3|200116.3|200242.1|200117.1|200237|200112|10
1730461700000|2024-11-01 11:48:20|200241.8|200116.8|200242.4|200117.4|200245.5|200120.5|200241.3|200116.3|12
1730461710000|2024-11-01 11:48:30|200242.7|200117.7|200301.1|200176.1|200307.7|200182.7|200242.7|200117.7|16
1730461720000|2024-11-01 11:48:40|200299.2|200174.2|200316.9|200191.9|200324.2|200199.2|200297.2|200172.2|22
1730461730000|2024-11-01 11:48:50|200317.6|200192.6|200325.3|200200.3|200327.4|200202.4|200317.6|200192.6|12
1730461740000|2024-11-01 11:49:00|200332.1|200207.1|200328.1|200203.1|200343.8|200218.8|200295.1|200170.1|17
1730461750000|2024-11-01 11:49:10|200328.4|200203.4|200328.1|200203.1|200328.6|200203.6|200327.7|200202.7|7
1730461760000|2024-11-01 11:49:20|200328.4|200203.4|200324.5|200199.5|200328.4|200203.4|200322|200197|10
1730461770000|2024-11-01 11:49:30|200324.2|200199.2|200347.2|200222.2|200355.7|200230.7|200324.2|200199.2|16
1730461780000|2024-11-01 11:49:40|200347.7|200222.7|200360.7|200235.7|200363.2|200238.2|200347.7|200222.7|12
1730461790000|2024-11-01 11:49:50|200360.5|200235.5|200351.7|200226.7|200360.5|200235.5|200351.7|200226.7|14
1730461800000|2024-11-01 11:50:00|200352.4|200227.4|200357.8|200232.8|200359.7|200234.7|200352.4|200227.4|10
1730461810000|2024-11-01 11:50:10|200358|200233|200450.3|200325.3|200458.3|200333.3|200356.7|200231.7|23
1730461820000|2024-11-01 11:50:20|200442.6|200317.6|200444.4|200319.4|200452.6|200327.6|200436.8|200311.8|25
1730461830000|2024-11-01 11:50:30|200436.8|200311.8|200435.5|200310.5|200442.6|200317.6|200433|200308|18
1730461840000|2024-11-01 11:50:40|200438.2|200313.2|200442.5|200317.5|200442.5|200317.5|200438.2|200313.2|3
1730461850000|2024-11-01 11:50:50|200444.1|200319.1|200407.3|200282.3|200444.4|200319.4|200407.3|200282.3|20
1730461860000|2024-11-01 11:51:00|200429.1|200304.1|200435.9|200310.9|200443|200318|200429.1|200304.1|13
1730461870000|2024-11-01 11:51:10|200435.7|200310.7|200433.2|200308.2|200435.7|200310.7|200432.7|200307.7|7
1730461880000|2024-11-01 11:51:20|200432.7|200307.7|200389.5|200264.5|200433.2|200308.2|200380.6|200255.6|12
1730461890000|2024-11-01 11:51:30|200389.3|200264.3|200389.3|200264.3|200389.3|200264.3|200389.3|200264.3|1
1730461900000|2024-11-01 11:51:40|200389.8|200264.8|200381.5|200256.5|200390.2|200265.2|200381.3|200256.3|6
1730461910000|2024-11-01 11:51:50|200388|200263|200388.6|200263.6|200388.6|200263.6|200382.4|200257.4|14
1730461920000|2024-11-01 11:52:00|200389.1|200264.1|200389.7|200264.7|200393.8|200268.8|200388.9|200263.9|5
1730461930000|2024-11-01 11:52:10|200389|200264|200387.2|200262.2|200389|200264|200381.3|200256.3|13
1730461940000|2024-11-01 11:52:20|200388.4|200263.4|200381.7|200256.7|200388.6|200263.6|200380.8|200255.8|9
1730461950000|2024-11-01 11:52:30|200381.4|200256.4|200384|200259|200391.3|200266.3|200381.4|200256.4|12
1730461960000|2024-11-01 11:52:40|200391.7|200266.7|200389.7|200264.7|200394.9|200269.9|200384.7|200259.7|15
1730461970000|2024-11-01 11:52:50|200388.9|200263.9|200382.4|200257.4|200389.1|200264.1|200382.4|200257.4|9
1730461980000|2024-11-01 11:53:00|200380.9|200255.9|200387.5|200262.5|200391.7|200266.7|200380.9|200255.9|15
1730461990000|2024-11-01 11:53:10|200387.3|200262.3|200387.9|200262.9|200392.2|200267.2|200386.9|200261.9|8
1730462000000|2024-11-01 11:53:20|200386.9|200261.9|200388.1|200263.1|200393.2|200268.2|200386.9|200261.9|8
1730462010000|2024-11-01 11:53:30|200394.9|200269.9|200388.4|200263.4|200395.3|200270.3|200388.4|200263.4|7
1730462020000|2024-11-01 11:53:40|200388.1|200263.1|200389.4|200264.4|200398.5|200273.5|200387.5|200262.5|12
1730462030000|2024-11-01 11:53:50|200389.2|200264.2|200380.9|200255.9|200389.2|200264.2|200380.8|200255.8|10
1730462040000|2024-11-01 11:54:00|200384|200259|200357.7|200232.7|200384.2|200259.2|200350.3|200225.3|20
1730462050000|2024-11-01 11:54:10|200357|200232|200326.2|200201.2|200357|200232|200315.8|200190.8|19
1730462060000|2024-11-01 11:54:20|200326.5|200201.5|200328.2|200203.2|200334.7|200209.7|200319.3|200194.3|18
1730462070000|2024-11-01 11:54:30|200327.8|200202.8|200327.6|200202.6|200329.6|200204.6|200324.4|200199.4|13
1730462080000|2024-11-01 11:54:40|200319.5|200194.5|200317|200192|200321.3|200196.3|200309.2|200184.2|21
1730462090000|2024-11-01 11:54:50|200317.4|200192.4|200295.4|200170.4|200317.4|200192.4|200294.9|200169.9|13
1730462100000|2024-11-01 11:55:00|200294.9|200169.9|200271.1|200146.1|200299.1|200174.1|200262.4|200137.4|20
1730462110000|2024-11-01 11:55:10|200270.7|200145.7|200272.8|200147.8|200272.8|200147.8|200261.1|200136.1|18
1730462120000|2024-11-01 11:55:20|200272.5|200147.5|200226.7|200101.7|200272.5|200147.5|200223.3|200098.3|20
1730462130000|2024-11-01 11:55:30|200226.9|200101.9|200233.9|200108.9|200236.7|200111.7|200226.6|200101.6|10
1730462140000|2024-11-01 11:55:40|200234|200109|200222.3|200097.3|200234.4|200109.4|200206.1|200081.1|14
1730462150000|2024-11-01 11:55:50|200224.3|200099.3|200223.3|200098.3|200225.7|200100.7|200214.8|200089.8|18
1730462160000|2024-11-01 11:56:00|200225.8|200100.8|200228.8|200103.8|200238.6|200113.6|200221.4|200096.4|24
1730462170000|2024-11-01 11:56:10|200228.7|200103.7|200234.5|200109.5|200234.5|200109.5|200228.7|200103.7|11
1730462180000|2024-11-01 11:56:20|200233.7|200108.7|200193.5|200068.5|200233.7|200108.7|200186.3|200061.3|22
1730462190000|2024-11-01 11:56:30|200194|200069|200188.4|200063.4|200195.3|200070.3|200179.7|200054.7|13
1730462200000|2024-11-01 11:56:40|200188.9|200063.9|200180.7|200055.7|200192.3|200067.3|200180|200055|22
1730462210000|2024-11-01 11:56:50|200187.8|200062.8|200190.3|200065.3|200195.4|200070.4|200179.8|200054.8|13
1730462220000|2024-11-01 11:57:00|200195.7|200070.7|200206.7|200081.7|200206.7|200081.7|200191.9|200066.9|25
1730462230000|2024-11-01 11:57:10|200206.4|200081.4|200170.9|200045.9|200206.4|200081.4|200160.5|200035.5|14
1730462240000|2024-11-01 11:57:20|200170.7|200045.7|200158.6|200033.6|200170.7|200045.7|200156.3|200031.3|13
1730462250000|2024-11-01 11:57:30|200156.4|200031.4|200153.4|200028.4|200157.4|200032.4|200148.5|200023.5|14
1730462260000|2024-11-01 11:57:40|200152.9|200027.9|200161|200036|200161|200036|200152.9|200027.9|14
1730462270000|2024-11-01 11:57:50|200159.7|200034.7|200157.3|200032.3|200159.7|200034.7|200156.3|200031.3|7
1730462280000|2024-11-01 11:58:00|200156.8|200031.8|200155.4|200030.4|200167|200042|200155.4|200030.4|12
1730462290000|2024-11-01 11:58:10|200155.7|200030.7|200159.5|200034.5|200159.8|200034.8|200155.7|200030.7|5
1730462300000|2024-11-01 11:58:20|200160|200035|200158.1|200033.1|200163.4|200038.4|200150.3|200025.3|11
1730462310000|2024-11-01 11:58:30|200158.9|200033.9|200161.9|200036.9|200161.9|200036.9|200155.3|200030.3|14
1730462320000|2024-11-01 11:58:40|200166.2|200041.2|200148.4|200023.4|200166.2|200041.2|200148|200023|14
1730462330000|2024-11-01 11:58:50|200146.7|200021.7|200145|200020|200146.7|200021.7|200122.3|199997.3|18
1730462340000|2024-11-01 11:59:00|200144.2|200019.2|200151.7|200026.7|200155.5|200030.5|200140.2|200015.2|14
1730462350000|2024-11-01 11:59:10|200152.1|200027.1|200152.2|200027.2|200158.2|200033.2|200151.8|200026.8|8
1730462360000|2024-11-01 11:59:20|200152.7|200027.7|200151|200026|200153.2|200028.2|200151|200026|10
1730462370000|2024-11-01 11:59:30|200151.3|200026.3|200152.3|200027.3|200166.3|200062.5|200112.5|200026.2|13
1730462380000|2024-11-01 11:59:40|200156.7|200031.7|200147.3|200022.3|200157.3|200032.3|200142.9|200017.9|24
1730462390000|2024-11-01 11:59:50|200148.9|200020.7|200165.9|200002.2|200165.9|200062.8|200106.8|199994.2|11
1730462400000|2024-11-01 12:00:00|200166.9|200002.9|200139.7|200014.7|200166.9|200049.1|200094.3|199981.3|14
1730462420000|2024-11-01 12:00:20|200138.5|200013.5|200138.5|200013.5|200138.5|200013.5|200138.5|200013.5|1
1730462430000|2024-11-01 12:00:30|200185.3|199993.5|200185.6|199997.9|200185.6|199997.9|200185.3|199993.5|2
1730462440000|2024-11-01 12:00:40|200185.5||200185.5||200185.5||200185.5||1
1730462450000|2024-11-01 12:00:50|200159|200012|200143|200018|200164|200024.9|200138.6|200012|37
1730462460000|2024-11-01 12:01:00|200142.3|200017.3|200143.8|200018.8|200144.1|200019.1|200138.8|200013.8|27
1730462470000|2024-11-01 12:01:10|200142.8|200017.8|200143.8|200018.8|200144.8|200019.8|200142.8|200017.8|24
1730462480000|2024-11-01 12:01:20|200143.4|200018.4|200127.4|200002.4|200144.4|200019.4|200123.7|199998.7|11
1730462490000|2024-11-01 12:01:30|200121.8|199996.8|200142.5|200017.5|200143.9|200018.9|200121|199996|16
1730462500000|2024-11-01 12:01:40|200143|200018|200151.2|200026.2|200152.4|200027.4|200142.2|200017.2|18
1730462510000|2024-11-01 12:01:50|200152.2|200027.2|200144.4|200019.4|200152.2|200027.2|200143.4|200018.4|9
1730462520000|2024-11-01 12:02:00|200144.9|200019.9|200142.1|200017.1|200153.8|200028.8|200137.2|200012.2|23
1730462530000|2024-11-01 12:02:10|200142.2|200017.2|200144.8|200019.8|200149.3|200024.3|200140|200015|20
1730462540000|2024-11-01 12:02:20|200148.2|200023.2|200146.5|200021.5|200151.5|200026.5|200142.2|200017.2|19
1730462550000|2024-11-01 12:02:30|200156.6|200031.6|200189.8|200064.8|200210.4|200085.4|200156.6|200031.6|26
1730462560000|2024-11-01 12:02:40|200189.2|200064.2|200231.2|200106.2|200232.8|200107.8|200189.2|200064.2|19
1730462570000|2024-11-01 12:02:50|200231.7|200106.7|200285.7|200160.7|200318.3|200193.3|200230.7|200105.7|28
1730462580000|2024-11-01 12:03:00|200279.6|200154.6|200261.8|200136.8|200279.6|200154.6|200255.9|200130.9|23
1730462590000|2024-11-01 12:03:10|200263.2|200138.2|200231.9|200106.9|200263.2|200138.2|200223.8|200098.8|27
1730462600000|2024-11-01 12:03:20|200232|200107|200230.6|200105.6|200233.3|200108.3|200225.4|200100.4|18
1730462610000|2024-11-01 12:03:30|200224.1|200099.1|200222.8|200097.8|200226.2|200101.2|200211.6|200086.6|17
1730462620000|2024-11-01 12:03:40|200217.4|200092.4|200245.4|200120.4|200277.5|200152.5|200217.4|200092.4|27
1730462630000|2024-11-01 12:03:50|200246|200121|200247.2|200122.2|200247.4|200122.4|200240.6|200115.6|7
1730462640000|2024-11-01 12:04:00|200247.8|200122.8|200219.7|200094.7|200247.8|200122.8|200213.3|200088.3|11
1730462650000|2024-11-01 12:04:10|200212.7|200087.7|200285|200160|200285|200160|200212.7|200087.7|17
1730462660000|2024-11-01 12:04:20|200289.2|200164.2|200285.4|200160.4|200304.4|200179.4|200279.6|200154.6|20
1730462670000|2024-11-01 12:04:30|200275.6|200150.6|200281.1|200156.1|200282|200157|200274|200149|17
1730462680000|2024-11-01 12:04:40|200280.1|200155.1|200236.2|200111.2|200282.2|200157.2|200232.3|200107.3|18
1730462690000|2024-11-01 12:04:50|200238.5|200113.5|200225.8|200100.8|200261.3|200136.3|200220.4|200095.4|27
1730462700000|2024-11-01 12:05:00|200232|200107|200199.4|200074.4|200234|200109|200179|200054|23
1730462710000|2024-11-01 12:05:10|200199|200074|200185.6|200060.6|200199|200074|200184.3|200059.3|17
1730462720000|2024-11-01 12:05:20|200186.5|200061.5|200162.6|200037.6|200186.6|200061.6|200162.6|200037.6|17
1730462730000|2024-11-01 12:05:30|200167.7|200042.7|200148.6|200023.6|200167.7|200042.7|200143|200018|22
1730462740000|2024-11-01 12:05:40|200151.4|200026.4|200152|200027|200153.2|200028.2|200148.9|200023.9|16
1730462750000|2024-11-01 12:05:50|200158.1|200033.1|200177|200052|200179.3|200054.3|200158.1|200033.1|20
1730462760000|2024-11-01 12:06:00|200179.8|200054.8|200195.5|200070.5|200197.2|200072.2|200179.8|200054.8|13
1730462770000|2024-11-01 12:06:10|200195.8|200070.8|200190|200065|200203.8|200078.8|200189.5|200064.5|15
1730462780000|2024-11-01 12:06:20|200190.8|200065.8|200215.7|200090.7|200221.2|200096.2|200189.5|200064.5|16
1730462790000|2024-11-01 12:06:30|200216.2|200091.2|200243.4|200118.4|200243.4|200118.4|200216.2|200091.2|8
1730462800000|2024-11-01 12:06:40|200242.6|200117.6|200236.8|200111.8|200242.6|200117.6|200233.8|200108.8|10
1730462810000|2024-11-01 12:06:50|200236.1|200111.1|200251.6|200126.6|200252.2|200127.2|200236.1|200111.1|8
1730462820000|2024-11-01 12:07:00|200250.7|200125.7|200233.6|200108.6|200250.7|200125.7|200232.5|200107.5|15
1730462830000|2024-11-01 12:07:10|200234.6|200109.6|200234|200109|200238.8|200113.8|200233.2|200108.2|13
1730462840000|2024-11-01 12:07:20|200234.5|200109.5|200232.8|200107.8|200236.6|200111.6|200232.8|200107.8|12
1730462850000|2024-11-01 12:07:30|200235.9|200110.9|200236.2|200111.2|200237.8|200112.8|200232.5|200107.5|16
1730462860000|2024-11-01 12:07:40|200232.7|200107.7|200229.5|200104.5|200235.9|200110.9|200229.5|200104.5|12
1730462870000|2024-11-01 12:07:50|200229.7|200104.7|200215.2|200090.2|200237|200112|200208|200083|13
1730462880000|2024-11-01 12:08:00|200214.5|200089.5|200167|200042|200224.8|200099.8|200162.9|200037.9|16
1730462890000|2024-11-01 12:08:10|200166.6|200041.6|200167.5|200042.5|200169.7|200044.7|200162.8|200037.8|14
1730462900000|2024-11-01 12:08:20|200165|200040|200171.3|200046.3|200171.3|200046.3|200164.3|200039.3|8
1730462910000|2024-11-01 12:08:30|200171|200046|200170.2|200045.2|200171|200046|200162|200037|18
1730462920000|2024-11-01 12:08:40|200167.4|200042.4|200164.7|200039.7|200168.6|200043.6|200160.2|200035.2|18
1730462930000|2024-11-01 12:08:50|200164.2|200039.2|200165.6|200040.6|200167.7|200042.7|200164.2|200039.2|7
1730462940000|2024-11-01 12:09:00|200168.2|200043.2|200161.4|200036.4|200168.2|200043.2|200159.7|200034.7|9
1730462950000|2024-11-01 12:09:10|200160.7|200035.7|200179.4|200054.4|200179.4|200054.4|200160.4|200035.4|18
1730462960000|2024-11-01 12:09:20|200187.5|200062.5|200176.6|200051.6|200187.5|200062.5|200163.4|200038.4|18
1730462970000|2024-11-01 12:09:30|200177|200052|200132|200007|200177|200052|200116.4|199991.4|28
1730462980000|2024-11-01 12:09:40|200131.8|200006.8|200122.4|199997.4|200138.9|200013.9|200117.2|199992.2|18
1730462990000|2024-11-01 12:09:50|200121.8|199996.8|200126.2|200001.2|200126.8|200001.8|200115.2|199990.2|11
1730463000000|2024-11-01 12:10:00|200116.8|199991.8|200086.1|199961.1|200116.8|199991.8|200078|199953|24
1730463010000|2024-11-01 12:10:10|200086.8|199961.8|200078.2|199953.2|200093|199968|200069.9|199944.9|17
1730463020000|2024-11-01 12:10:20|200081.4|199956.4|200114.6|199989.6|200119.4|200025.7|200050.8|199951.5|15
1730463030000|2024-11-01 12:10:30|200114.4|199989.4|200113.3|199988.3|200115.8|199990.8|200101.8|199976.8|6
1730463040000|2024-11-01 12:10:40|200110.1|199985.1|200108.6|199983.6|200111.3|199986.3|200103|199978|9
1730463050000|2024-11-01 12:10:50|200109.2|199984.2|200023|199973|200109.2|200001.6|200022.8|199951.4|9
1730463060000|2024-11-01 12:11:00|200009.2|199959.2|200006.7|199956.7|200043.4|199962.9|200001.4|199909|11
1730463070000|2024-11-01 12:11:10|199999.5|199949.5|200019.3|199969.3|200069|199970.6|199999.5|199930.5|15
1730463080000|2024-11-01 12:11:20|200016.9|199966.9|200009.1|199959.1|200070.8|199966.9|200009.1|199920.8|18
1730463090000|2024-11-01 12:11:30|200056.6|199931.6|199990.6|199940.6|200062.3|199963.5|199983.4|199927.5|13
1730463100000|2024-11-01 12:11:40|199977.1|199927.1|199954.5|199904.5|200011.9|199927.1|199949.8|199876.1|18
1730463110000|2024-11-01 12:11:50|199955.8|199905.8|200000.1|199875.1|200015.2|199918|199952|199854.1|15
1730463120000|2024-11-01 12:12:00|199950|199900|199984.8|199859.8|200028.4|199929.4|199950|199854.4|22
1730463130000|2024-11-01 12:12:10|199996.7|199871.7|200003.9|199878.9|200016.7|199917.9|199956.7|199855.9|17
1730463140000|2024-11-01 12:12:20|200018.4|199893.4|199985.3|199935.3|200036.4|199936.4|199975.2|199870.9|15
1730463150000|2024-11-01 12:12:30|200009.5|199884.5|200030.4|199905.4|200030.4|199961.4|199961.7|199884.5|25
1730463160000|2024-11-01 12:12:40|200027|199902|199992.7|199867.7|200027|199927|199971.8|199864.6|25
1730463170000|2024-11-01 12:12:50|199946.3|199896.3|199979.8|199854.8|200000.5|199896.3|199946.3|199844.4|17
1730463180000|2024-11-01 12:13:00|199977.2|199852.2|199996|199871|199996.3|199899.4|199949.4|199849.9|17
1730463190000|2024-11-01 12:13:10|199993|199868|199980.1|199855.1|200001.8|199876.8|199975.1|199850.1|15
1730463200000|2024-11-01 12:13:20|199995.2|199870.2|199980.7|199855.7|199995.2|199870.2|199977|199852|4
1730463210000|2024-11-01 12:13:30|199975|199850|199897.9|199847.9|199979.1|199879.7|199897.9|199810.9|16
1730463220000|2024-11-01 12:13:40|199896.2|199846.2|199903.1|199853.1|199903.1|199853.1|199893.6|199843.6|5
1730463230000|2024-11-01 12:13:50|199955.9|199830.9|199942.5|199817.5|199955.9|199857.3|199891.2|199817.5|13
1730463240000|2024-11-01 12:14:00|199928.2|199803.2|199960.2|199835.2|199963.6|199838.6|199928.2|199803.2|14
1730463250000|2024-11-01 12:14:10|199947|199822|199931.7|199806.7|199963.5|199838.5|199931.7|199806.7|9
1730463260000|2024-11-01 12:14:20|199934.7|199809.7|199917.1|199792.1|199942.8|199817.8|199913.3|199788.3|14
1730463270000|2024-11-01 12:14:30|199932.1|199807.1|199931.8|199806.8|199937.5|199812.5|199908.3|199783.3|14
1730463280000|2024-11-01 12:14:40|199927|199802|199922|199797|199929.2|199804.2|199907.6|199782.6|17
1730463290000|2024-11-01 12:14:50|199921.3|199796.3|199907.8|199782.8|199921.3|199796.3|199902.9|199777.9|9
1730463300000|2024-11-01 12:15:00|199899.7|199774.7|199867.4|199742.4|199900.5|199775.5|199861.4|199736.4|15
1730463310000|2024-11-01 12:15:10|199866.1|199741.1|199838.1|199713.1|199869.8|199744.8|199831.5|199706.5|26
1730463320000|2024-11-01 12:15:20|199841.9|199716.9|199841.5|199716.5|199867.4|199768.1|199810.6|199716.5|9
1730463330000|2024-11-01 12:15:30|199816|199766|199865.6|199815.6|199896.2|199818.8|199815.3|199727.4|14
1730463340000|2024-11-01 12:15:40|199860.5|199810.5|199879.9|199754.9|199904.6|199810.5|199847.6|199749.1|15
1730463350000|2024-11-01 12:15:50|199893.3|199768.3|199884.9|199834.9|199946.5|199835.1|199868|199768.3|19
1730463360000|2024-11-01 12:16:00|199922.5|199797.5|199893.9|199843.9|199932.6|199851.1|199876.5|199794.3|17
1730463370000|2024-11-01 12:16:10|199888.1|199838.1|199955.9|199830.9|199959.3|199859.4|199887.7|199808.3|19
1730463380000|2024-11-01 12:16:20|199905.1|199855.1|199943.1|199818.1|199955.7|199858.4|199901|199818.1|13
1730463390000|2024-11-01 12:16:30|199903.2|199853.2|199901.4|199851.4|199908.4|199858.4|199901.4|199851.4|3
1730463400000|2024-11-01 12:16:40|199908.2|199858.2|199949.1|199824.1|199965.5|199858.2|199895.8|199788.7|13
1730463410000|2024-11-01 12:16:50|199950.2|199825.2|200016.9|199891.9|200028.8|199930.5|199949|199824|17
1730463420000|2024-11-01 12:17:00|200019|199894|199952.7|199902.7|200019|199907.6|199950.7|199880.5|10
1730463430000|2024-11-01 12:17:10|199979.9|199854.9|199943.9|199893.9|199979.9|199902.7|199937.9|199830.5|15
1730463440000|2024-11-01 12:17:20|199940|199890|199900.1|199850.1|199972|199896.4|199890.2|199840.2|15
1730463450000|2024-11-01 12:17:30|199891.5|199841.5|199931|199881|199966.7|199886.1|199891.5|199828.4|11
1730463460000|2024-11-01 12:17:40|199971|199846|199936.6|199886.6|199981.2|199896.1|199936.6|199832.9|12
1730463470000|2024-11-01 12:17:50|199976.4|199851.4|199921.9|199871.9|199976.4|199880.9|199921.8|199824.1|10
1730463480000|2024-11-01 12:18:00|199970.7|199845.7|199976.9|199851.9|199989.1|199889.9|199928|199843.8|14
1730463490000|2024-11-01 12:18:10|199980.9|199855.9|199979.5|199854.5|199980.9|199889.3|199925|199842.7|16
1730463500000|2024-11-01 12:18:20|199979.9|199854.9|199917.4|199867.4|199983.9|199867.6|199910.3|199829.3|20
1730463510000|2024-11-01 12:18:30|199921.1|199871.1|199891.6|199766.6|199943.6|199871.1|199837.5|199750.1|15
1730463520000|2024-11-01 12:18:40|199895.1|199770.1|199862.6|199737.6|199895.6|199789.1|199835|199737.6|16
1730463530000|2024-11-01 12:18:50|199862.8|199737.8|199874|199749|199893.8|199768.8|199852.7|199727.7|18
1730463540000|2024-11-01 12:19:00|199884.9|199759.9|199860.6|199735.6|199884.9|199759.9|199847.7|199722.7|24
1730463550000|2024-11-01 12:19:10|199860.8|199735.8|199857.4|199732.4|199863.8|199738.8|199847.7|199722.7|20
1730463560000|2024-11-01 12:19:20|199852.9|199727.9|199882.8|199757.8|199882.8|199757.8|199849.7|199724.7|19
1730463570000|2024-11-01 12:19:30|199883.3|199758.3|199883.6|199758.6|199884.3|199759.3|199882|199757|21
1730463580000|2024-11-01 12:19:40|199884.8|199759.8|199895|199770|199898.5|199773.5|199879.9|199754.9|17
1730463590000|2024-11-01 12:19:50|199895.6|199770.6|199878.2|199753.2|199897.4|199772.4|199878.2|199753.2|23
1730463600000|2024-11-01 12:20:00|199890.5|199765.5|199869.5|199744.5|199890.5|199765.5|199857.2|199732.2|26
1730463610000|2024-11-01 12:20:10|199869.8|199744.8|199858.8|199733.8|199894.2|199769.2|199836.3|199711.3|28
1730463620000|2024-11-01 12:20:20|199852.7|199727.7|199849.4|199724.4|199854.9|199729.9|199843.2|199718.2|21
1730463630000|2024-11-01 12:20:30|199849.3|199724.3|199806.6|199681.6|199854.8|199729.8|199801.4|199676.4|25
1730463640000|2024-11-01 12:20:40|199809.2|199684.2|199807.8|199682.8|199818|199693|199802.3|199677.3|21
1730463650000|2024-11-01 12:20:50|199807.4|199682.4|199683.2|199633.2|199812.9|199687.9|199626.2|199558.4|29
1730463660000|2024-11-01 12:21:00|199696.3|199646.3|199720|199670|199780.4|199693.8|199696.3|199616.7|21
1730463670000|2024-11-01 12:21:10|199723.9|199673.9|199654.3|199604.3|199728.3|199678.3|199645.2|199595.2|10
1730463680000|2024-11-01 12:21:20|199644.1|199594.1|199717|199592|199722.4|199597.4|199644.1|199555.9|21
1730463690000|2024-11-01 12:21:30|199769.4|199644.4|199715.5|199590.5|199769.4|199644.4|199715.5|199590.5|23
1730463700000|2024-11-01 12:21:40|199715.9|199590.9|199752.2|199627.2|199758.7|199633.7|199715.4|199590.4|11
1730463710000|2024-11-01 12:21:50|199751.1|199626.1|199763.4|199638.4|199779.4|199654.4|199751.1|199626.1|25
1730463720000|2024-11-01 12:22:00|199764.1|199639.1|199707.1|199582.1|199764.1|199639.1|199704.1|199579.1|21
1730463730000|2024-11-01 12:22:10|199707.4|199582.4|199747.9|199622.9|199748.4|199623.4|199706.1|199581.1|26
1730463740000|2024-11-01 12:22:20|199747.6|199622.6|199786.1|199661.1|199786.7|199661.7|199747.6|199622.6|26
1730463750000|2024-11-01 12:22:30|199792.6|199667.6|199828.3|199703.3|199829.5|199704.5|199792.6|199667.6|22
1730463760000|2024-11-01 12:22:40|199829.3|199704.3|199833.3|199708.3|199837.9|199712.9|199826.9|199701.9|15
1730463770000|2024-11-01 12:22:50|199831.9|199706.9|199920.4|199795.4|199920.6|199795.6|199831.9|199706.9|16
1730463780000|2024-11-01 12:23:00|199919.9|199794.9|199919.8|199794.8|199921.1|199795.1|199918.9|199793.4|14
1730463790000|2024-11-01 12:23:10|199932.3|199807.3|199920.6|199795.6|199969.1|199844.1|199918.6|199793.6|22
1730463800000|2024-11-01 12:23:20|199920.3|199795.3|199937.1|199812.1|199954.4|199829.4|199918.6|199793.6|26
1730463810000|2024-11-01 12:23:30|199937|199812|199918.1|199793.1|199937|199812|199907.3|199782.3|22
1730463820000|2024-11-01 12:23:40|199908.2|199783.2|199942.1|199817.1|199944.3|199819.3|199908.2|199783.2|17
1730463830000|2024-11-01 12:23:50|199942|199817|199961.8|199836.8|199968.7|199843.7|199936.1|199811.1|17
1730463840000|2024-11-01 12:24:00|199961.7|199836.7|199928.7|199803.7|199961.7|199836.7|199927.9|199802.9|25
1730463850000|2024-11-01 12:24:10|199928.2|199803.2|199920.2|199795.2|199929.4|199804.4|199920.2|199795.2|9
1730463860000|2024-11-01 12:24:20|199920.4|199795.4|199885.5|199760.5|199921.5|199796.5|199880.7|199755.7|13
1730463870000|2024-11-01 12:24:30|199891.1|199766.1|199897.3|199772.3|199906.5|199781.5|199890.3|199762.9|15
1730463880000|2024-11-01 12:24:40|199894.2|199761.2|199896.9|199771.9|199897.3|199772.3|199891.8|199760.9|17
1730463890000|2024-11-01 12:24:50|199897.3|199772.3|199894.2|199769.2|199897.3|199772.3|199880.6|199755.6|18
1730463900000|2024-11-01 12:25:00|199901.7|199776.7|199892.4|199763.4|199901.7|199776.7|199889.5|199761.1|13
1730463910000|2024-11-01 12:25:10|199892.7|199763.7|199892.1|199763.5|199894.8|199765.8|199885.5|199756.5|16
1730463920000|2024-11-01 12:25:20|199893.1|199764.5|199891.8|199763.1|199893.5|199764.5|199891.8|199762.8|14
1730463930000|2024-11-01 12:25:30|199892.5|199763.5|199886.5|199758.2|199929.3|199800.6|199881|199756|19
1730463940000|2024-11-01 12:25:40|199886.2|199757.9|199934.5|199806.2|199935.9|199807.5|199885.9|199757.9|11
1730463950000|2024-11-01 12:25:50|199934.2|199805.9|199928.7|199800.7|199934.5|199806.2|199926.7|199798.7|13
1730463960000|2024-11-01 12:26:00|199929.4|199801.4|199929.7|199801.4|199930.1|199801.7|199929.1|199801.1|9
1730463970000|2024-11-01 12:26:10|199929.1|199801.1|199929.1|199800.7|199929.7|199801.4|199929.1|199800.7|9
1730463980000|2024-11-01 12:26:20|199928.7|199801.1|199950|199781|199950|199801.1|199928.7|199781|5
1730463990000|2024-11-01 12:26:30|199948|199780|199950|199782|199950|199782|199948|199780|10
1730464000000|2024-11-01 12:26:40|199953|199784|199950|199782|199956|199787|199950|199782|13
1730464010000|2024-11-01 12:26:50|199948|199780|199951.5|199779.5|199953.5|199802.8|199929.5|199777.5|19
1730464020000|2024-11-01 12:27:00|199950.8|199778.8|199974.1|199790.6|199974.1|199799.6|199911.9|199739.9|25
1730464030000|2024-11-01 12:27:10|199975.7|199789.7|199982.5|199795.2|199983.9|199796.2|199975.7|199789.2|12
1730464040000|2024-11-01 12:27:20|199981.5|199794.5|199988.6|199804.6|199988.6|199804.6|199971.3|199786.7|21
1730464050000|2024-11-01 12:27:30|199985.1|199808.1|199987.1|199806.1|199987.1|199808.1|199984.6|199806.1|8
1730464060000|2024-11-01 12:27:40|199985.1|199803.1|199999.8|199813.5|200000.4|199813.5|199985.1|199803.1|30
1730464070000|2024-11-01 12:27:50|200000.6|199800.9|200067.3|199883.3|200073.5|199884.2|200000.4|199800.9|10
1730464080000|2024-11-01 12:28:00|200066.6|199881.6|200072.7|199875.4|200076.1|199881.6|200059.1|199862.3|24
1730464090000|2024-11-01 12:28:10|200071.3|199879.4|200070.6|199871.9|200072.7|199879.4|200070.5|199871.9|15
1730464100000|2024-11-01 12:28:20|200070.5|199875.9|200079.5|199869|200079.5|199880.8|200070.4|199867.8|16
1730464110000|2024-11-01 12:28:30|200078.2|199869.3|200116.1|199902.8|200135.2|199923|200070.7|199867.5|19
1730464120000|2024-11-01 12:28:40|200115.2|199902|200109.3|199883.1|200117.7|199902|200106.2|199883.1|18
1730464130000|2024-11-01 12:28:50|200113.7|199870|200109.8|199869|200117.1|199884.4|200106|199866.6|9
1730464140000|2024-11-01 12:29:00|200114|199868.7|200126|199869.1|200127.1|199897.4|200110.9|199868.7|18
1730464150000|2024-11-01 12:29:10|200126.8|199866.9|200123.4|199870.2|200128.9|199876.6|200121.2|199866.9|11
1730464160000|2024-11-01 12:29:20|200121|199874.1|200125.5|199890.7|200132|199890.7|200119.4|199874.1|12
1730464170000|2024-11-01 12:29:30|200125.7|199883|200143.6|199833.6|200158.8|199883|200125.7|199830|14
1730464180000|2024-11-01 12:29:40|200150.9|199840.9|200110.5|199800.5|200150.9|199840.9|200110.5|199800.5|10
1730464190000|2024-11-01 12:29:50|200109.7|199799.7|200132.1|199822.1|200132.1|199822.1|200109.7|199799.7|15
1730464200000|2024-11-01 12:30:00|200132|199822|199928|199618|200161.1|199851.1|199868.8|199558.8|35
1730464210000|2024-11-01 12:30:10|199907.8|199597.8|199820.5|199558|199991.9|199709.5|199711.9|199456.7|38
1730464220000|2024-11-01 12:30:20|199816|199559.8|199714.7|199504.8|199853.2|199592.3|199656.6|199428.7|27
1730464230000|2024-11-01 12:30:30|199741.5|199536.5|199856.6|199661.9|199868|199680.3|199741.5|199536.5|36
1730464240000|2024-11-01 12:30:40|199861.2|199666.7|199780.4|199612.5|199874|199671.7|199780.4|199570.6|21
1730464250000|2024-11-01 12:30:50|199795|199604|199900.6|199700|199900.6|199700|199795|199604|17
1730464260000|2024-11-01 12:31:00|199902.7|199707.2|199848.9|199667.1|199923.8|199732.9|199848.9|199658.1|29
1730464270000|2024-11-01 12:31:10|199847.5|199667.7|199823.9|199649|199887.1|199754|199818.9|199647.2|32
1730464280000|2024-11-01 12:31:20|199827.7|199647.9|199827.8|199678.8|199867.5|199732.2|199778.4|199647.9|28
1730464290000|2024-11-01 12:31:30|199835.5|199679.3|199773.9|199627.3|199835.5|199693.2|199747|199594.6|18
1730464300000|2024-11-01 12:31:40|199772.9|199626.4|199926.2|199769.7|199926.2|199773.7|199764|199623.4|32
1730464310000|2024-11-01 12:31:50|199913.1|199767.6|199942.2|199740.2|199943.8|199842.5|199891.3|199740.2|18
1730464320000|2024-11-01 12:32:00|199939.7|199739.6|199933.8|199744.1|199939.7|199761.1|199909|199730|15
1730464330000|2024-11-01 12:32:10|199932.3|199743.2|199924.5|199743.7|199956|199780.3|199911|199714|21
1730464340000|2024-11-01 12:32:20|199911|199768.7|199802.8|199696.9|199911|199768.7|199787.1|199653|23
1730464350000|2024-11-01 12:32:30|199794.5|199688.6|199799.9|199639.6|199807.1|199701.2|199777.4|199633.9|15
1730464360000|2024-11-01 12:32:40|199801.1|199640.4|199793.2|199668.2|199805.3|199680.3|199755.9|199634|22
1730464370000|2024-11-01 12:32:50|199792.4|199667.4|199755.7|199647.6|199793.2|199668.2|199750|199642.2|23
1730464380000|2024-11-01 12:33:00|199754.6|199647.2|199823.1|199718.1|199829.9|199721.1|199747.5|199642.1|23
1730464390000|2024-11-01 12:33:10|199823.6|199718.6|199818.9|199709.4|199881.3|199771.5|199812.6|199703.5|33
1730464400000|2024-11-01 12:33:20|199817.3|199707.8|199788.5|199738.5|199857.4|199762.6|199788.5|199689.4|27
1730464410000|2024-11-01 12:33:30|199848.5|199723.5|199803.1|199753.1|199859.9|199769.5|199790.6|199708.1|18
1730464420000|2024-11-01 12:33:40|199795.7|199745.7|199779.8|199654.8|199810.8|199745.7|199752|199643.1|32
1730464430000|2024-11-01 12:33:50|199766.4|199641.4|199729.2|199679.2|199795.1|199694.9|199717.8|199641.4|19
1730464440000|2024-11-01 12:34:00|199725.5|199675.5|199705.4|199580.4|199727.6|199677.6|199695.6|199570.6|14
1730464450000|2024-11-01 12:34:10|199708|199583|199787.1|199737.1|199817.8|199767.8|199706|199581|27
1730464460000|2024-11-01 12:34:20|199834.4|199709.4|199758.2|199708.2|199834.4|199750.8|199755.6|199705.6|26
1730464470000|2024-11-01 12:34:30|199769.9|199719.9|199811.1|199686.1|199812.9|199720.9|199746.4|199655.2|21
1730464480000|2024-11-01 12:34:40|199786.4|199661.4|199748.1|199698.1|199806.9|199715.6|199742.5|199639.4|33
1730464490000|2024-11-01 12:34:50|199749.6|199699.6|199754.3|199704.3|199806.9|199705|199701.5|199625.8|38
1730464500000|2024-11-01 12:35:00|199781.5|199656.5|199715.2|199665.2|199798.1|199699.4|199702.5|199630.3|37
1730464510000|2024-11-01 12:35:10|199765.8|199640.8|199775.3|199650.3|199797.7|199715.4|199754.2|199640.8|34
1730464520000|2024-11-01 12:35:20|199724.6|199674.6|199771.4|199646.4|199795.1|199701.1|199724.6|199634.3|32
1730464530000|2024-11-01 12:35:30|199782.9|199657.9|199770.7|199645.7|199792.9|199711.7|199737.5|199645.7|34
1730464540000|2024-11-01 12:35:40|199749.5|199699.5|199743.9|199693.9|199780.1|199700|199725.5|199628|29
1730464550000|2024-11-01 12:35:50|199742.6|199692.6|199753.9|199628.9|199770.8|199696.3|199693.6|199585.7|26
1730464560000|2024-11-01 12:36:00|199749.4|199624.4|199739.5|199614.5|199769.1|199644.1|199735.5|199610.5|27
1730464570000|2024-11-01 12:36:10|199741.6|199616.6|199743.8|199618.8|199744.5|199619.5|199699.9|199574.9|21
1730464580000|2024-11-01 12:36:20|199743.3|199618.3|199738.4|199613.4|199751.3|199626.3|199737.4|199612.4|25
1730464590000|2024-11-01 12:36:30|199743.9|199618.9|199730|199605|199745.9|199620.9|199721|199596|20
1730464600000|2024-11-01 12:36:40|199727.9|199602.9|199727.3|199602.3|199739.5|199614.5|199706.9|199581.9|25
1730464610000|2024-11-01 12:36:50|199732.2|199607.2|199733.5|199608.5|199743.3|199618.3|199732.2|199607.2|20
1730464620000|2024-11-01 12:37:00|199750.5|199625.5|199719.6|199594.6|199750.5|199625.5|199699.9|199574.9|25
1730464630000|2024-11-01 12:37:10|199721.1|199596.1|199751.8|199626.8|199758.9|199626.8|199705.6|199573.2|14
1730464640000|2024-11-01 12:37:20|199767.4|199642.4|199672.4|199547.4|199767.4|199642.4|199663.9|199500.3|26
1730464650000|2024-11-01 12:37:30|199672|199547|199671.5|199546.5|199682.6|199557.6|199649.4|199524.4|24
1730464660000|2024-11-01 12:37:40|199671.2|199546.2|199622|199497|199711.3|199586.3|199620.1|199495.1|29
1730464670000|2024-11-01 12:37:50|199622.3|199497.3|199534.9|199409.9|199627.4|199502.4|199534.1|199409.1|23
1730464680000|2024-11-01 12:38:00|199536.4|199411.4|199480.1|199355.1|199543|199418|199478.8|199345.5|32
1730464690000|2024-11-01 12:38:10|199478|199353|199453.3|199328.3|199514.7|199389.7|199447.4|199315.1|23
1730464700000|2024-11-01 12:38:20|199438.6|199313.6|199287.9|199162.9|199438.6|199313.6|199287.9|199162.9|32
1730464710000|2024-11-01 12:38:30|199266.1|199141.1|199333.2|199208.2|199337.8|199251.1|199218.5|199134.6|35
1730464720000|2024-11-01 12:38:40|199329.7|199204.7|199369.7|199244.7|199381.7|199265|199301.9|199204.7|23
1730464730000|2024-11-01 12:38:50|199369.8|199244.8|199348.8|199223.8|199383.6|199314.7|199313.8|199223.8|22
1730464740000|2024-11-01 12:39:00|199352.6|199227.6|199355.4|199230.4|199355.4|199230.4|199325.7|199200.7|24
1730464750000|2024-11-01 12:39:10|199337.2|199212.2|199464.6|199339.6|199473|199348|199336.4|199211.4|27
1730464760000|2024-11-01 12:39:20|199464.7|199339.7|199416.1|199366.1|199473|199366.1|199416.1|199330.2|23
1730464770000|2024-11-01 12:39:30|199431.7|199306.7|199361.6|199311.6|199434|199365.4|199353.5|199263.2|23
1730464780000|2024-11-01 12:39:40|199361.7|199311.7|199424.7|199299.7|199441.1|199350.8|199361.7|199299.7|12
1730464790000|2024-11-01 12:39:50|199427.5|199302.5|199458.6|199408.6|199537.8|199412.8|199427.5|199302.5|17
1730464800000|2024-11-01 12:40:00|199456.3|199406.3|199512.8|199387.8|199515.6|199435.6|199433.6|199328.5|31
1730464810000|2024-11-01 12:40:10|199473|199423|199518.3|199468.3|199547.7|199470.2|199470.2|199420.2|23
1730464820000|2024-11-01 12:40:20|199515.4|199465.4|199511.2|199386.2|199515.4|199465.4|199457.9|199370.3|24
1730464830000|2024-11-01 12:40:30|199511.5|199386.5|199504.9|199379.9|199513.1|199413.4|199454.3|199371.5|25
1730464840000|2024-11-01 12:40:40|199510.2|199385.2|199513.8|199388.8|199531.6|199406.6|199506.3|199381.3|25
1730464850000|2024-11-01 12:40:50|199512.5|199387.5|199531.6|199406.6|199532.7|199447.3|199458.2|199383.8|25
1730464860000|2024-11-01 12:41:00|199528.7|199403.7|199467.7|199342.7|199528.7|199403.7|199422.4|199326.8|23
1730464870000|2024-11-01 12:41:10|199470.5|199345.5|199453.9|199328.9|199474.2|199393.1|199437|199328.9|14
1730464880000|2024-11-01 12:41:20|199457.8|199332.8|199414.1|199289.1|199457.8|199342.1|199366.2|199286.7|20
1730464890000|2024-11-01 12:41:30|199424|199299|199441.3|199316.3|199447.7|199322.7|199424|199299|20
1730464900000|2024-11-01 12:41:40|199441.5|199316.5|199548.4|199423.4|199548.4|199445|199428.9|199303.9|27
1730464910000|2024-11-01 12:41:50|199535.8|199410.8|199476.9|199351.9|199535.8|199462|199431.1|199351.9|25
1730464920000|2024-11-01 12:42:00|199496.5|199371.5|199403.1|199353.1|199496.5|199377.4|199366.6|199309.5|31
1730464930000|2024-11-01 12:42:10|199403.2|199353.2|199339.7|199214.7|199403.2|199353.2|199325.6|199200.6|21
1730464940000|2024-11-01 12:42:20|199340.3|199215.3|199421.5|199296.5|199425|199343.6|199334.2|199209.2|32
1730464950000|2024-11-01 12:42:30|199418.2|199293.2|199369.8|199319.8|199432.5|199347.9|199363.2|199287.6|26
1730464960000|2024-11-01 12:42:40|199370|199320|199368.5|199318.5|199417.8|199321.4|199367.7|199291.3|18
1730464970000|2024-11-01 12:42:50|199366.7|199316.7|199319.2|199269.2|199415.9|199340.6|199293|199200.2|25
1730464980000|2024-11-01 12:43:00|199344.6|199219.6|199326.5|199276.5|199352.8|199279.9|199322.1|199206.2|19
1730464990000|2024-11-01 12:43:10|199331.5|199281.5|199480.2|199430.2|199487.6|199437.6|199331.5|199281.5|33
1730465000000|2024-11-01 12:43:20|199487.8|199437.8|199495.4|199445.4|199581|199498.9|199482.8|199423.8|32
1730465010000|2024-11-01 12:43:30|199494.3|199444.3|199495.6|199445.6|199560.1|199471.8|199485.3|199417.2|30
1730465020000|2024-11-01 12:43:40|199556.2|199431.2|199525|199475|199566.8|199506|199496.9|199431.2|32
1730465030000|2024-11-01 12:43:50|199526.5|199476.5|199532.5|199482.5|199587.4|199530.2|199525.8|199459.3|33
1730465040000|2024-11-01 12:44:00|199532.3|199482.3|199609.5|199484.5|199611.1|199541.4|199524.9|199453|37
1730465050000|2024-11-01 12:44:10|199558.2|199508.2|199606.9|199481.9|199613.8|199535.6|199557.9|199463.2|35
1730465060000|2024-11-01 12:44:20|199582.2|199532.2|199578.6|199528.6|199607.9|199532.4|199568.8|199480.2|26
1730465070000|2024-11-01 12:44:30|199552.5|199502.5|199568.3|199518.3|199599.1|199530.4|199548.9|199474.1|23
1730465080000|2024-11-01 12:44:40|199554.4|199504.4|199583.2|199533.2|199641.2|199574.9|199554.4|199504.4|25
1730465090000|2024-11-01 12:44:50|199576.1|199526.1|199576.4|199526.4|199614|199564|199566.1|199516.1|19
1730465100000|2024-11-01 12:45:00|199573.8|199523.8|199580.1|199530.1|199622|199547|199548.6|199483.8|22
1730465110000|2024-11-01 12:45:10|199613.7|199488.7|199626.5|199501.5|199653.9|199565|199609.5|199484.5|18
1730465120000|2024-11-01 12:45:20|199623|199498|199591.5|199466.5|199647|199522|199576.5|199451.5|12
1730465130000|2024-11-01 12:45:30|199603.7|199478.7|199601.6|199476.6|199606.5|199481.5|199590.8|199465.8|10
1730465140000|2024-11-01 12:45:40|199592.4|199467.4|199597.4|199472.4|199597.4|199472.4|199580.6|199455.6|7
1730465150000|2024-11-01 12:45:50|199598|199473|199532.4|199407.4|199598.3|199473.3|199528.1|199403.1|12
1730465160000|2024-11-01 12:46:00|199532.6|199407.6|199581.4|199456.4|199598.6|199473.6|199514.2|199389.2|29
1730465170000|2024-11-01 12:46:10|199589|199464|199578.2|199453.2|199600.5|199475.5|199578.2|199453.2|23
1730465180000|2024-11-01 12:46:20|199584.9|199459.9|199572.7|199522.7|199609.8|199522.7|199572.7|199453.2|23
1730465190000|2024-11-01 12:46:30|199597.3|199472.3|199658.4|199533.4|199678.5|199579.3|199572.7|199472.3|22
1730465200000|2024-11-01 12:46:40|199659.1|199534.1|199665.4|199540.4|199668|199584.1|199634.1|199532.7|12
1730465210000|2024-11-01 12:46:50|199664.4|199539.4|199593.8|199468.8|199664.4|199540.7|199559|199467.8|30
1730465220000|2024-11-01 12:47:00|199582.2|199457.2|199583.5|199458.5|199588.6|199463.6|199566.8|199441.8|12
1730465230000|2024-11-01 12:47:10|199595.3|199470.3|199575.6|199525.6|199627.5|199531.6|199566.5|199459.4|25
1730465240000|2024-11-01 12:47:20|199574|199524|199571.7|199521.7|199580.8|199530.8|199570.9|199520.9|14
1730465250000|2024-11-01 12:47:30|199571.8|199521.8|199604.6|199554.6|199626.5|199576.5|199571.8|199521.8|17
1730465260000|2024-11-01 12:47:40|199606.6|199556.6|199654.1|199529.1|199668.2|199557|199606.6|199519.5|14
1730465270000|2024-11-01 12:47:50|199665.3|199540.3|199644.9|199519.9|199681.4|199585.3|199627.7|199519.9|16
1730465280000|2024-11-01 12:48:00|199599.8|199549.8|199643.4|199518.4|199649|199549.8|199571.1|199499.6|24
1730465290000|2024-11-01 12:48:10|199645.4|199520.4|199685.6|199560.6|199685.6|199560.6|199586|199513.7|25
1730465300000|2024-11-01 12:48:20|199683.1|199558.1|199668.7|199543.7|199685.6|199576.9|199626.9|199532.1|25
1730465310000|2024-11-01 12:48:30|199667.2|199542.2|199710.6|199585.6|199718|199593|199664.1|199539.1|14
1730465320000|2024-11-01 12:48:40|199717.5|199592.5|199735.2|199610.2|199744.1|199661.8|199711.7|199586.7|23
1730465330000|2024-11-01 12:48:50|199736|199611|199737.3|199612.3|199755.5|199630.5|199736|199611|15
1730465340000|2024-11-01 12:49:00|199733.9|199608.9|199737.6|199612.6|199774.5|199649.5|199732.8|199607.8|26
1730465350000|2024-11-01 12:49:10|199733.3|199608.3|199714|199589|199733.3|199608.3|199706.8|199581.8|18
1730465360000|2024-11-01 12:49:20|199707.2|199582.2|199722.4|199597.4|199727.9|199602.9|199707.2|199582.2|16
1730465370000|2024-11-01 12:49:30|199724.6|199599.6|199706.5|199581.5|199724.6|199639.2|199689.2|199579.3|18
1730465380000|2024-11-01 12:49:40|199707.9|199582.9|199678.6|199553.6|199707.9|199582.9|199618.7|199530.2|25
1730465390000|2024-11-01 12:49:50|199677.2|199552.2|199670.9|199545.9|199683.8|199579.4|199619.4|199543.4|20
1730465400000|2024-11-01 12:50:00|199670|199545|199581.1|199456.1|199672.4|199547.4|199544.1|199456.1|22
1730465410000|2024-11-01 12:50:10|199528.6|199478.6|199563.7|199438.7|199585.6|199479.1|199506.7|199424|30
1730465420000|2024-11-01 12:50:20|199562.5|199437.5|199510.2|199385.2|199563.5|199438.5|199491.4|199366.4|19
1730465430000|2024-11-01 12:50:30|199511|199386|199472.1|199422.1|199517.6|199422.1|199457.1|199375.8|31
1730465440000|2024-11-01 12:50:40|199469.7|199419.7|199569.4|199444.4|199574.1|199475.9|199469.7|199411.1|28
1730465450000|2024-11-01 12:50:50|199570|199445|199639.4|199514.4|199639.4|199514.4|199566.9|199441.9|16
1730465460000|2024-11-01 12:51:00|199619|199494|199630.2|199505.2|199653.4|199528.4|199593.1|199468.1|29
1730465470000|2024-11-01 12:51:10|199628.5|199503.5|199629.7|199504.7|199638.1|199513.1|199609.4|199484.4|20
1730465480000|2024-11-01 12:51:20|199634.5|199509.5|199632.3|199507.3|199638.6|199530.3|199578.1|199490.6|19
1730465490000|2024-11-01 12:51:30|199630.7|199505.7|199632.5|199507.5|199634.3|199529|199579|199493.2|9
1730465500000|2024-11-01 12:51:40|199633.8|199508.8|199630.3|199505.3|199633.8|199508.8|199630.3|199505.3|13
1730465510000|2024-11-01 12:51:50|199631|199506|199601.7|199551.7|199633.5|199551.7|199601.7|199500|11
1730465520000|2024-11-01 12:52:00|199625.8|199500.8|199562.1|199437.1|199663.2|199557.4|199561.5|199436.5|26
1730465530000|2024-11-01 12:52:10|199574.7|199449.7|199591.4|199466.4|199595.8|199501.2|199551.2|199449.7|17
1730465540000|2024-11-01 12:52:20|199589|199464|199599.2|199474.2|199603.7|199478.7|199585|199460|9
1730465550000|2024-11-01 12:52:30|199625.2|199500.2|199637.6|199512.6|199638.9|199513.9|199619.5|199494.5|9
1730465560000|2024-11-01 12:52:40|199638.7|199513.7|199568.5|199443.5|199638.7|199513.7|199544.7|199442.3|15
1730465570000|2024-11-01 12:52:50|199568.3|199443.3|199540.1|199415.1|199569.7|199486.7|199498.5|199411|17
1730465580000|2024-11-01 12:53:00|199540.7|199415.7|199560.2|199435.2|199561.3|199451.9|199501.9|199415.7|24
1730465590000|2024-11-01 12:53:10|199558.4|199433.4|199545.7|199420.7|199560.7|199476.8|199523.4|199420.7|20
1730465600000|2024-11-01 12:53:20|199557|199432|199526.6|199401.6|199557|199432|199513.1|199388.1|20
1730465610000|2024-11-01 12:53:30|199525.2|199400.2|199463.2|199413.2|199528|199452.1|199463.2|199382.8|15
1730465620000|2024-11-01 12:53:40|199466.4|199416.4|199458.6|199333.6|199498.1|199418.4|199393.4|199304.5|24
1730465630000|2024-11-01 12:53:50|199429.5|199304.5|199442.2|199317.2|199459.7|199372.6|199419.8|199303|20
1730465640000|2024-11-01 12:54:00|199430.2|199305.2|199421.6|199296.6|199477.7|199367.5|199388|199296.3|29
1730465650000|2024-11-01 12:54:10|199419.7|199294.7|199440.2|199315.2|199442|199317|199417.6|199292.6|21
1730465660000|2024-11-01 12:54:20|199438.1|199313.1|199420.7|199295.7|199440.5|199315.5|199420.4|199295.4|13
1730465670000|2024-11-01 12:54:30|199436.2|199311.2|199421.2|199296.2|199436.2|199311.2|199417.5|199292.5|16
1730465680000|2024-11-01 12:54:40|199418.5|199293.5|199437.7|199312.7|199437.7|199312.7|199416.1|199291.1|16
1730465690000|2024-11-01 12:54:50|199424.7|199299.7|199441.1|199316.1|199474.5|199382.6|199418.4|199298.1|24
1730465700000|2024-11-01 12:55:00|199436.3|199311.3|199384.9|199259.9|199474.1|199349.1|199384.9|199259.9|34
1730465710000|2024-11-01 12:55:10|199385.1|199260.1|199425|199300|199425|199300|199384.5|199259.5|18
1730465720000|2024-11-01 12:55:20|199421|199296|199339.6|199289.6|199421.8|199323.4|199339.6|199261|24
1730465730000|2024-11-01 12:55:30|199387.8|199262.8|199387.8|199262.8|199392.7|199267.7|199382.8|199257.8|25
1730465740000|2024-11-01 12:55:40|199386.1|199261.1|199398.5|199273.5|199411.9|199286.9|199386.1|199261.1|31
1730465750000|2024-11-01 12:55:50|199403.4|199278.4|199418.8|199293.8|199441.3|199359.7|199367.7|199276.8|28
1730465760000|2024-11-01 12:56:00|199416.8|199291.8|199392.9|199342.9|199422|199345.9|199379.6|199280.6|28
1730465770000|2024-11-01 12:56:10|199415.1|199290.1|199474.3|199349.3|199480.8|199376|199374.8|199270.2|33
1730465780000|2024-11-01 12:56:20|199469.9|199344.9|199505.4|199380.4|199506.4|199424.2|199457.9|199338.3|22
1730465790000|2024-11-01 12:56:30|199503.8|199378.8|199477.6|199352.6|199506.4|199398.5|199408.4|199308|28
1730465800000|2024-11-01 12:56:40|199453.4|199403.4|199437.8|199312.8|199467.5|199404.5|199407|199309.8|29
1730465810000|2024-11-01 12:56:50|199437.7|199312.7|199459.8|199334.8|199459.8|199364.6|199414.3|199309.1|23
1730465820000|2024-11-01 12:57:00|199453.7|199328.7|199459|199334|199466|199381.4|199422.1|199297.1|26
1730465830000|2024-11-01 12:57:10|199460.1|199335.1|199429.4|199304.4|199469.9|199354|199404|199301|19
1730465840000|2024-11-01 12:57:20|199430.7|199305.7|199435.9|199310.9|199436.3|199311.3|199424.7|199299.7|19
1730465850000|2024-11-01 12:57:30|199435.1|199310.1|199422.6|199372.6|199468.2|199372.6|199409.1|199310.1|32
1730465860000|2024-11-01 12:57:40|199471.1|199346.1|199444|199319|199473.7|199371.5|199412.6|199315.2|20
1730465870000|2024-11-01 12:57:50|199444.9|199319.9|199504.5|199379.5|199516.2|199425.1|199444.9|199319.9|30
1730465880000|2024-11-01 12:58:00|199498.9|199373.9|199498.1|199373.1|199500.4|199397|199447|199350.7|21
1730465890000|2024-11-01 12:58:10|199499.2|199374.2|199479.7|199354.7|199499.2|199374.2|199479.7|199354.7|27
1730465900000|2024-11-01 12:58:20|199483.3|199358.3|199510.8|199385.8|199526.1|199416.3|199466.3|199356.4|33
1730465910000|2024-11-01 12:58:30|199506.1|199381.1|199514.1|199389.1|199519.1|199394.1|199500|199375|18
1730465920000|2024-11-01 12:58:40|199513.4|199388.4|199539.8|199414.8|199539.8|199448.7|199489.3|199384.5|24
1730465930000|2024-11-01 12:58:50|199538|199413|199529.2|199404.2|199538|199451.4|199489.3|199390.4|33
1730465940000|2024-11-01 12:59:00|199504.8|199454.8|199546.1|199421.1|199552.7|199456.7|199491.2|199397.4|24
1730465950000|2024-11-01 12:59:10|199547.7|199422.7|199544.8|199419.8|199567.1|199470.5|199519.1|199419.8|24
1730465960000|2024-11-01 12:59:20|199546.6|199421.6|199545.1|199420.1|199552.9|199427.9|199539.4|199414.4|15
1730465970000|2024-11-01 12:59:30|199546.3|199421.3|199549.1|199424.1|199549.1|199424.1|199544.1|199419.1|7
1730465980000|2024-11-01 12:59:40|199550.7|199425.7|199553.4|199428.4|199553.7|199462|199500|199425.5|14
1730465990000|2024-11-01 12:59:50|199553.3|199428.3|199546.7|199421.7|199553.3|199428.3|199523.4|199398.4|15
1730466000000|2024-11-01 13:00:00|199547.4|199422.4|199599.2|199474.2|199599.2|199474.2|199497.3|199411.8|31
1730466010000|2024-11-01 13:00:10|199597.7|199472.7|199687.8|199562.8|199688.3|199563.3|199569|199464.2|19
1730466020000|2024-11-01 13:00:20|199682|199557|199640.2|199515.2|199682|199557|199633.2|199508.2|18
1730466030000|2024-11-01 13:00:30|199638.2|199513.2|199632.2|199507.2|199662.6|199537.6|199626.7|199501.7|15
1730466040000|2024-11-01 13:00:40|199629.9|199504.9|199632|199507|199632|199507|199618.2|199493.2|7
1730466050000|2024-11-01 13:00:50|199634.3|199509.3|199629.3|199504.3|199637.1|199512.1|199625.7|199500.7|13
1730466060000|2024-11-01 13:01:00|199618|199493|199634.6|199509.6|199640.8|199515.8|199594.6|199469.6|7
1730466070000|2024-11-01 13:01:10|199622.4|199497.4|199637.8|199512.8|199637.8|199512.8|199618.4|199493.4|17
1730466080000|2024-11-01 13:01:20|199636.5|199511.5|199635.3|199510.3|199644|199519|199624.6|199499.6|20
1730466090000|2024-11-01 13:01:30|199636.8|199511.8|199669.3|199544.3|199675|199550|199593.4|199511.3|20
1730466100000|2024-11-01 13:01:40|199670.3|199545.3|199630.9|199505.9|199676.1|199600.6|199606.8|199505.9|23
1730466110000|2024-11-01 13:01:50|199627.4|199502.4|199670.9|199545.9|199670.9|199567.1|199617.1|199495.4|24
1730466120000|2024-11-01 13:02:00|199635.5|199585.5|199653.1|199528.1|199660.4|199585.5|199635.5|199526|18
1730466130000|2024-11-01 13:02:10|199653.8|199528.8|199641.6|199516.6|199655.8|199558|199575.1|199469.2|30
1730466140000|2024-11-01 13:02:20|199642.8|199517.8|199692.2|199567.2|199693.8|199605.1|199642.8|199517.8|32
1730466150000|2024-11-01 13:02:30|199695|199570|199753.8|199628.8|199760.1|199689.9|199654.5|199566.3|36
1730466160000|2024-11-01 13:02:40|199754.7|199629.7|199753.8|199628.8|199756.9|199684.6|199727.9|199628.1|23
1730466170000|2024-11-01 13:02:50|199754.7|199629.7|199769.2|199644.2|199777.5|199681.3|199726.4|199629.7|19
1730466180000|2024-11-01 13:03:00|199768|199643|199833.2|199708.2|199840.9|199751.4|199768|199643|31
1730466190000|2024-11-01 13:03:10|199832.2|199707.2|199852.3|199727.3|199856.5|199768.6|199818.6|199705.5|17
1730466200000|2024-11-01 13:03:20|199862.2|199737.2|199829|199704|199872.4|199770.1|199814.6|199704|25
1730466210000|2024-11-01 13:03:30|199825|199700|199844.5|199719.5|199858.4|199733.4|199807.4|199682.4|28
1730466220000|2024-11-01 13:03:40|199852.1|199727.1|199868.1|199743.1|199876.9|199788.5|199827.8|199717.6|26
1730466230000|2024-11-01 13:03:50|199861.5|199736.5|199878.2|199753.2|199882.7|199757.7|199845.8|199720.8|18
1730466240000|2024-11-01 13:04:00|199877|199752|199805.9|199680.9|199877|199752|199777.8|199677.7|13
1730466250000|2024-11-01 13:04:10|199804.3|199679.3|199791.7|199666.7|199804.3|199679.3|199757.5|199632.5|17
1730466260000|2024-11-01 13:04:20|199787.5|199662.5|199798.4|199673.4|199802.5|199677.5|199785.8|199660.8|14
1730466270000|2024-11-01 13:04:30|199793.3|199668.3|199829.6|199704.6|199829.6|199704.6|199791.8|199666.8|12
1730466280000|2024-11-01 13:04:40|199827.9|199702.9|199875.9|199750.9|199879.8|199754.8|199827.6|199702.6|11
1730466290000|2024-11-01 13:04:50|199874|199749|199790.9|199665.9|199874|199749|199777.4|199652.4|28
1730466300000|2024-11-01 13:05:00|199789.3|199664.3|199747.3|199622.3|199789.3|199664.3|199733.4|199608.4|21
1730466310000|2024-11-01 13:05:10|199748.9|199623.9|199746.5|199621.5|199757.8|199632.8|199738.7|199613.7|21
1730466320000|2024-11-01 13:05:20|199748.1|199623.1|199734.6|199684.6|199764|199684.6|199734.6|199615.6|18
1730466330000|2024-11-01 13:05:30|199786.4|199661.4|199719|199594|199797.1|199672.1|199717.4|199592.4|19
1730466340000|2024-11-01 13:05:40|199715.7|199590.7|199727|199602|199730|199605|199708.5|199583.5|17
1730466350000|2024-11-01 13:05:50|199724.4|199599.4|199729.3|199604.3|199730.7|199605.7|199711.4|199586.4|24
1730466360000|2024-11-01 13:06:00|199728.2|199603.2|199690.2|199565.2|199728.2|199603.2|199690.2|199565.2|17
1730466370000|2024-11-01 13:06:10|199678.7|199553.7|199689.5|199639.5|199747.7|199639.5|199595.3|199530.4|30
1730466380000|2024-11-01 13:06:20|199717.6|199592.6|199616.9|199491.9|199717.6|199613.9|199590|199491.9|31
1730466390000|2024-11-01 13:06:30|199613.5|199488.5|199632.2|199507.2|199635.3|199561.3|199581.4|199488.5|17
1730466400000|2024-11-01 13:06:40|199632.7|199507.7|199677.9|199552.9|199677.9|199552.9|199632.7|199507.7|18
1730466410000|2024-11-01 13:06:50|199680.2|199555.2|199694.1|199569.1|199694.1|199569.1|199676.9|199551.9|9
1730466420000|2024-11-01 13:07:00|199687.2|199562.2|199816.2|199691.2|199820.4|199735.1|199686.5|199561.5|33
1730466430000|2024-11-01 13:07:10|199815.8|199690.8|199748.6|199623.6|199826.4|199717|199723.3|199621.9|27
1730466440000|2024-11-01 13:07:20|199747.5|199622.5|199745.4|199620.4|199751.3|199661.4|199704.8|199579.8|21
1730466450000|2024-11-01 13:07:30|199750.8|199625.8|199713|199588|199750.8|199625.8|199704.7|199579.7|13
1730466460000|2024-11-01 13:07:40|199731.2|199606.2|199747.2|199622.2|199752.3|199627.3|199731.2|199606.2|20
1730466470000|2024-11-01 13:07:50|199749.4|199624.4|199748.2|199623.2|199760.3|199635.3|199732.5|199607.5|13
1730466480000|2024-11-01 13:08:00|199750|199625|199710.7|199585.7|199763.9|199638.9|199705.1|199580.1|23
1730466490000|2024-11-01 13:08:10|199712.8|199587.8|199645|199520|199722.9|199597.9|199629.1|199520|15
1730466500000|2024-11-01 13:08:20|199653.4|199528.4|199668|199543|199703.5|199595.5|199622.1|199528.4|25
1730466510000|2024-11-01 13:08:30|199672|199547|199666|199541|199672|199547|199634.1|199509.1|22
1730466520000|2024-11-01 13:08:40|199666.1|199541.1|199660.5|199535.5|199677.2|199552.2|199649.8|199524.8|17
1730466530000|2024-11-01 13:08:50|199658.9|199533.9|199658.8|199533.8|199681.1|199556.1|199643.3|199518.3|21
1730466540000|2024-11-01 13:09:00|199657.5|199532.5|199667.3|199542.3|199671.1|199546.1|199648|199523|28
1730466550000|2024-11-01 13:09:10|199668.3|199543.3|199657.8|199532.8|199672.9|199547.9|199657.8|199532.8|19
1730466560000|2024-11-01 13:09:20|199653.3|199528.3|199669.6|199544.6|199669.9|199544.9|199653.3|199528.3|13
1730466570000|2024-11-01 13:09:30|199668.2|199543.2|199637.2|199512.2|199668.2|199543.2|199628.6|199503.6|18
1730466580000|2024-11-01 13:09:40|199636.5|199511.5|199626.3|199501.3|199642.6|199517.6|199622.7|199497.7|18
1730466590000|2024-11-01 13:09:50|199629.5|199504.5|199644.3|199519.3|199661.3|199570.5|199614.3|199504.1|28
1730466600000|2024-11-01 13:10:00|199620.5|199495.5|199643.9|199518.9|199643.9|199533.3|199568.3|199475.2|26
1730466610000|2024-11-01 13:10:10|199641.7|199516.7|199650.5|199525.5|199658.1|199533.1|199627.9|199502.9|21
1730466620000|2024-11-01 13:10:20|199648.3|199523.3|199666.6|199541.6|199684|199559|199648.3|199523.3|22
1730466630000|2024-11-01 13:10:30|199680.3|199555.3|199624.7|199574.7|199684.6|199577.4|199624.7|199538.8|11
1730466640000|2024-11-01 13:10:40|199662.7|199537.7|199715.9|199590.9|199722.7|199617|199662.7|199537.7|24
1730466650000|2024-11-01 13:10:50|199717.9|199592.9|199726.8|199601.8|199742.2|199617.2|199715.7|199590.7|22
1730466660000|2024-11-01 13:11:00|199719.4|199594.4|199722.9|199597.9|199727|199602|199701.7|199576.7|16
1730466670000|2024-11-01 13:11:10|199724.9|199599.9|199721.5|199596.5|199734.9|199609.9|199712.7|199587.7|18
1730466680000|2024-11-01 13:11:20|199722.2|199597.2|199747.3|199697.3|199776|199697.3|199722.2|199597.2|19
1730466690000|2024-11-01 13:11:30|199745.2|199695.2|199771.3|199721.3|199814.7|199735.1|199744.3|199668.5|25
1730466700000|2024-11-01 13:11:40|199768.3|199718.3|199775.1|199725.1|199819|199769|199768.3|199718.3|19
1730466710000|2024-11-01 13:11:50|199773.2|199723.2|199789.2|199664.2|199836.1|199723.2|199736.7|199664.2|23
1730466720000|2024-11-01 13:12:00|199740.9|199690.9|199733.4|199683.4|199770.8|199697|199732.8|199645.8|17
1730466730000|2024-11-01 13:12:10|199731.5|199681.5|199704.8|199654.8|199734.4|199684.4|199698.8|199648.8|20
1730466740000|2024-11-01 13:12:20|199698.5|199648.5|199779.8|199654.8|199795.2|199690.1|199698.5|199627.8|23
1730466750000|2024-11-01 13:12:30|199783|199658|199778.6|199653.6|199794.9|199689.8|199739.8|199638.9|20
1730466760000|2024-11-01 13:12:40|199784|199659|199733.3|199683.3|199784.5|199683.3|199733.3|199625.5|18
1730466770000|2024-11-01 13:12:50|199736|199686|199736.7|199686.7|199775|199693.5|199727.2|199629.9|23
1730466780000|2024-11-01 13:13:00|199739.3|199689.3|199706.2|199656.2|199763.4|199703.7|199706.2|199627|24
1730466790000|2024-11-01 13:13:10|199754.8|199629.8|199735.8|199685.8|199756.6|199685.8|199702.5|199618.8|15
1730466800000|2024-11-01 13:13:20|199732.5|199682.5|199743.1|199693.1|199743.1|199693.1|199729.3|199679.3|11
1730466810000|2024-11-01 13:13:30|199729|199679|199764.9|199639.9|199774.9|199679|199720.2|199636.1|11
1730466820000|2024-11-01 13:13:40|199784.7|199659.7|199782|199657|199784.7|199659.7|199766.5|199641.5|13
1730466830000|2024-11-01 13:13:50|199779.6|199654.6|199763.5|199638.5|199779.6|199665.9|199702.9|199611.9|17
1730466840000|2024-11-01 13:14:00|199778.3|199653.3|199763.6|199638.6|199805.8|199724|199731.5|199637.6|29
1730466850000|2024-11-01 13:14:10|199764.4|199639.4|199755.9|199630.9|199764.4|199639.4|199737.5|199612.5|10
1730466860000|2024-11-01 13:14:20|199744.6|199619.6|199701|199576|199758.2|199670.2|199676.4|199573.8|22
1730466870000|2024-11-01 13:14:30|199696|199571|199788.4|199663.4|199788.5|199696.8|199682.8|199557.8|19
1730466880000|2024-11-01 13:14:40|199785.9|199660.9|199785.1|199660.1|199800.6|199675.6|199785.1|199660.1|20
1730466890000|2024-11-01 13:14:50|199798.4|199673.4|199727.7|199677.7|199801.4|199712.6|199725.7|199623.1|21
1730466900000|2024-11-01 13:15:00|199731.6|199681.6|199784|199659|199801.6|199710.6|199731.6|199654.3|23
1730466910000|2024-11-01 13:15:10|199796.4|199671.4|199794.3|199665.3|199806|199681|199792.7|199665.3|6
1730466920000|2024-11-01 13:15:20|199795.1|199666|199801.1|199674.1|199801.1|199674.1|199792.9|199666|7
1730466930000|2024-11-01 13:15:30|199802.2|199674.3|199830.9|199705.9|199830.9|199705.9|199793.6|199667.3|11
1730466940000|2024-11-01 13:15:40|199830.8|199705.8|199839.7|199714.7|199844|199719|199818.4|199693.4|20
1730466950000|2024-11-01 13:15:50|199829.9|199704.9|199830.8|199705.8|199845.1|199720.1|199829.9|199704.9|9
1730466960000|2024-11-01 13:16:00|199834.3|199709.3|199817.5|199692.5|199836.6|199711.6|199813.5|199688.5|23
1730466970000|2024-11-01 13:16:10|199831.3|199706.3|199826.4|199701.4|199840.7|199715.7|199819.6|199694.6|24
1730466980000|2024-11-01 13:16:20|199824.5|199699.5|199830.5|199705.5|199834.4|199709.4|199822.3|199697.3|11
1730466990000|2024-11-01 13:16:30|199830.3|199705.3|199835|199710|199836.1|199730.4|199776.1|199677.6|17
1730467000000|2024-11-01 13:16:40|199821.5|199696.5|199836.6|199711.6|199836.6|199711.6|199821.5|199696.5|8
1730467010000|2024-11-01 13:16:50|199837.4|199712.4|199853.1|199728.1|199853.1|199748.6|199798.6|199712.4|17
1730467020000|2024-11-01 13:17:00|199801.1|199751.1|199826.6|199701.6|199853.8|199751.1|199801.1|199700|19
1730467030000|2024-11-01 13:17:10|199828.2|199703.2|199833.4|199708.4|199837.6|199712.6|199826.2|199701.2|11
1730467040000|2024-11-01 13:17:20|199834.4|199709.4|199829.3|199704.3|199837.9|199712.9|199829.3|199704.3|8
1730467050000|2024-11-01 13:17:30|199827.9|199702.9|199836.7|199711.7|199837.4|199712.4|199827.9|199702.9|10
1730467060000|2024-11-01 13:17:40|199837.4|199712.4|199833.5|199708.5|199847.5|199722.5|199833.5|199708.5|5
1730467070000|2024-11-01 13:17:50|199830.1|199705.1|199799.6|199674.6|199830.1|199705.1|199791.5|199666.5|10
1730467080000|2024-11-01 13:18:00|199795.8|199670.8|199788.5|199663.5|199797.6|199672.6|199749.4|199624.4|17
1730467090000|2024-11-01 13:18:10|199789.1|199664.1|199748.8|199698.8|199796.6|199713.2|199745.5|199661.3|23
1730467100000|2024-11-01 13:18:20|199751.1|199701.1|199762.6|199712.6|199803.1|199715.5|199748.5|199664.5|13
1730467110000|2024-11-01 13:18:30|199747.6|199697.6|199750.1|199700.1|199765.3|199715.3|199747.6|199697.6|12
1730467120000|2024-11-01 13:18:40|199752.8|199702.8|199750.6|199700.6|199756.9|199706.9|199749.7|199699.7|6
1730467130000|2024-11-01 13:18:50|199762.1|199712.1|199891.7|199766.7|199900.7|199775.7|199762.1|199675.2|24
1730467140000|2024-11-01 13:19:00|199849.5|199799.5|199873.9|199823.9|199908.7|199823.9|199838.8|199783.7|26
1730467150000|2024-11-01 13:19:10|199866|199816|199917.3|199792.3|199929.9|199843.1|199853.7|199751.3|27
1730467160000|2024-11-01 13:19:20|199930.9|199805.9|199920|199795|199930.9|199805.9|199909.2|199784.2|12
1730467170000|2024-11-01 13:19:30|199918.9|199793.9|199942.6|199817.6|199949.8|199829.3|199879.3|199793.9|15
1730467180000|2024-11-01 13:19:40|199934.8|199809.8|199954.5|199829.5|199968.7|199843.7|199931.1|199806.1|18
1730467190000|2024-11-01 13:19:50|199953.6|199828.6|200045.3|199920.3|200051.3|199926.3|199952.9|199827.9|18
1730467200000|2024-11-01 13:20:00|200047.9|199922.9|200000.5|199950.5|200047.9|199954.2|199979.8|199882.5|25
1730467210000|2024-11-01 13:20:10|200023.8|199898.8|199982.2|199932.2|200043.8|199957.5|199966.2|199880.1|28
1730467220000|2024-11-01 13:20:20|199995.5|199945.5|200003.6|199953.6|200006.8|199956.8|199959.4|199909.4|28
1730467230000|2024-11-01 13:20:30|199991.4|199941.4|199996.6|199946.6|200020.7|199948.2|199966.5|199867|24
1730467240000|2024-11-01 13:20:40|199998.5|199948.5|199986.7|199861.7|200019.5|199948.5|199948.8|199861.7|16
1730467250000|2024-11-01 13:20:50|199984.9|199859.9|199996.6|199871.6|200011|199886|199984.9|199859.9|10
1730467260000|2024-11-01 13:21:00|199998.1|199873.1|199978.9|199853.9|199998.1|199891.7|199928|199816.2|24
1730467270000|2024-11-01 13:21:10|199979.3|199854.3|199974.5|199849.5|199983.9|199887.9|199932.2|199849.3|12
1730467280000|2024-11-01 13:21:20|199974.1|199849.1|199945.2|199820.2|199974.1|199877.5|199911|199797.9|31
1730467290000|2024-11-01 13:21:30|199947.7|199822.7|199996.8|199871.8|199997.7|199872.7|199905.2|199810.8|28
1730467300000|2024-11-01 13:21:40|200000.3|199875.3|199984.2|199859.2|200003.3|199878.3|199984.2|199859.2|22
1730467310000|2024-11-01 13:21:50|200004.5|199879.5|200002.9|199877.9|200010.2|199918.6|199938.4|199860.6|24
1730467320000|2024-11-01 13:22:00|200011|199886|200002.2|199877.2|200011|199886|199989.5|199864.5|5
1730467330000|2024-11-01 13:22:10|200010.4|199885.4|200053.4|199928.4|200058.6|199933.6|200001.4|199876.4|16
1730467340000|2024-11-01 13:22:20|200050.8|199925.8|200019.9|199894.9|200052.7|199931.1|199975.9|199883|16
1730467350000|2024-11-01 13:22:30|200018.9|199893.9|200000.7|199875.7|200019.8|199894.8|200000.7|199875.7|27
1730467360000|2024-11-01 13:22:40|200014.9|199889.9|200009.2|199884.2|200018.2|199893.2|200000.6|199875.6|15
1730467370000|2024-11-01 13:22:50|200012.3|199887.3|199989|199939|200028.2|199943|199979.7|199887.3|12
1730467380000|2024-11-01 13:23:00|199975.1|199925.1|199990.8|199940.8|200017.8|199944.2|199975.1|199876.9|15
1730467390000|2024-11-01 13:23:10|199999|199874|200018.4|199893.4|200025.4|199900.4|199999|199874|19
1730467400000|2024-11-01 13:23:20|200019.9|199894.9|199972.6|199847.6|200019.9|199900.6|199941.1|199840.3|14
1730467410000|2024-11-01 13:23:30|199950.2|199900.2|199965.3|199840.3|199980.8|199900.4|199950.2|199840.3|18
1730467420000|2024-11-01 13:23:40|199971.9|199846.9|200018.1|199893.1|200019.6|199894.6|199970.9|199845.9|13
1730467430000|2024-11-01 13:23:50|200019.8|199894.8|200004.5|199879.5|200023.4|199898.4|200004.4|199879.4|18
1730467440000|2024-11-01 13:24:00|200005.3|199880.3|199997.3|199872.3|200014.1|199889.1|199997.3|199872.3|12
1730467450000|2024-11-01 13:24:10|199998.1|199873.1|200003.7|199878.7|200015|199890|199995.2|199870.2|28
1730467460000|2024-11-01 13:24:20|200004.5|199879.5|200022.2|199897.2|200025.8|199900.8|200001.5|199876.5|16
1730467470000|2024-11-01 13:24:30|200024.2|199899.2|200023|199898|200027.2|199902.2|200020.3|199895.3|17
1730467480000|2024-11-01 13:24:40|200023.7|199898.7|200035.8|199910.8|200048.6|199938.7|199988.7|199895.2|14
1730467490000|2024-11-01 13:24:50|200036.6|199911.6|200036.5|199911.5|200051.3|199926.3|200034.9|199909.9|15
1730467500000|2024-11-01 13:25:00|200037.7|199912.7|200047.3|199922.3|200053|199928|200037.7|199912.7|11
1730467510000|2024-11-01 13:25:10|200049.2|199924.2|200058.1|199933.1|200059.9|199934.9|200044.4|199919.4|11
1730467520000|2024-11-01 13:25:20|200044.2|199919.2|200051.4|199926.4|200057.6|199932.6|200035.5|199910.5|11
1730467530000|2024-11-01 13:25:30|200049.7|199924.7|200012.7|199887.7|200051.3|199926.3|199999.4|199874.4|19
1730467540000|2024-11-01 13:25:40|200006.3|199881.3|199891.9|199766.9|200006.3|199881.3|199889.9|199764.9|19
1730467550000|2024-11-01 13:25:50|199890.2|199765.2|199891.3|199766.3|199896.5|199771.5|199884.3|199759.3|18
1730467560000|2024-11-01 13:26:00|199889.6|199764.6|199913.6|199863.6|199943.7|199863.6|199888.8|199763.8|30
1730467570000|2024-11-01 13:26:10|199941.2|199816.2|199978.9|199853.9|199978.9|199853.9|199932.4|199807.4|29
1730467580000|2024-11-01 13:26:20|199980.2|199855.2|200046.3|199921.3|200046.3|199921.3|199967.9|199842.9|24
1730467590000|2024-11-01 13:26:30|200044.1|199919.1|200044.8|199919.8|200046.8|199921.8|200036.8|199911.8|12
1730467600000|2024-11-01 13:26:40|200046.1|199921.1|199998.2|199873.2|200046.1|199921.1|199995.8|199870.8|11
1730467610000|2024-11-01 13:26:50|199996.8|199871.8|199991.6|199866.6|199998|199873|199977.6|199852.6|15
1730467620000|2024-11-01 13:27:00|199994.2|199869.2|199996.6|199871.6|200008|199883|199976.1|199851.1|17
1730467630000|2024-11-01 13:27:10|200010.5|199885.5|199928.9|199803.9|200019.5|199894.5|199905.5|199803.2|34
1730467640000|2024-11-01 13:27:20|199935.4|199810.4|199895.8|199845.8|199952.7|199846|199895.8|199793.5|23
1730467650000|2024-11-01 13:27:30|199898.7|199848.7|199920.4|199795.4|199920.4|199858.8|199894.3|199795.4|14
1730467660000|2024-11-01 13:27:40|199934.6|199809.6|199886.9|199761.9|199934.6|199851.5|199845.2|199745.8|33
1730467670000|2024-11-01 13:27:50|199889.4|199764.4|199873.8|199748.8|199892.7|199767.7|199795|199706.9|25
1730467680000|2024-11-01 13:28:00|199875.4|199750.4|199837.9|199712.9|199875.4|199750.4|199819.4|199694.4|27
1730467690000|2024-11-01 13:28:10|199835.8|199710.8|199839|199789|199915.1|199850.2|199835.8|199710.8|25
1730467700000|2024-11-01 13:28:20|199840.8|199790.8|199900.5|199775.5|199912|199805.9|199840.8|199759.5|22
1730467710000|2024-11-01 13:28:30|199912.7|199787.7|199897.4|199772.4|199912.7|199787.7|199873.1|199748.1|28
1730467720000|2024-11-01 13:28:40|199902.5|199777.5|199935.8|199810.8|199937.3|199812.3|199899.4|199774.4|22
1730467730000|2024-11-01 13:28:50|199933.9|199808.9|199892.2|199767.2|199933.9|199839.6|199873.7|199761.6|19
1730467740000|2024-11-01 13:29:00|199889.9|199764.9|199888.8|199763.8|199906.6|199807.3|199836.5|199749.6|16
1730467750000|2024-11-01 13:29:10|199902.9|199777.9|199856.6|199806.6|199904.6|199816.7|199839.2|199762.3|25
1730467760000|2024-11-01 13:29:20|199854.3|199804.3|199847.1|199797.1|199864.8|199814.8|199844|199794|15
1730467770000|2024-11-01 13:29:30|199850|199800|199838.7|199788.7|199926.9|199806.9|199821.1|199771.1|25
1730467780000|2024-11-01 13:29:40|199835.1|199785.1|199781.2|199656.2|199838.9|199785.1|199736.7|199656.2|21
1730467790000|2024-11-01 13:29:50|199782.9|199657.9|199704.2|199654.2|199782.9|199705.5|199692.3|199639.7|27
1730467800000|2024-11-01 13:30:00|199730.6|199680.6|199767.2|199717.2|199783.5|199733.5|199730.6|199680.6|35
1730467810000|2024-11-01 13:30:10|199754.3|199704.3|199789.2|199664.2|199789.2|199729.5|199753|199647.7|25
1730467820000|2024-11-01 13:30:20|199788.7|199663.7|199773.9|199723.9|199827.2|199741.8|199741|199650.7|33
1730467830000|2024-11-01 13:30:30|199811.7|199686.7|199817.6|199692.6|199824.2|199737.6|199771.8|199672.5|25
1730467840000|2024-11-01 13:30:40|199801.8|199676.8|199736.1|199611.1|199816.1|199736.8|199734.7|199609.7|29
1730467850000|2024-11-01 13:30:50|199697.1|199647.1|199739.2|199614.2|199767|199647.1|199697.1|199611.6|31
1730467860000|2024-11-01 13:31:00|199747.6|199622.6|199755.4|199630.4|199776|199685.6|199735.6|199614|34
1730467870000|2024-11-01 13:31:10|199733.3|199683.3|199701.9|199576.9|199791.3|199694|199701.9|199576.9|27
1730467880000|2024-11-01 13:31:20|199695.6|199570.6|199672.7|199622.7|199699.4|199622.7|199644.1|199557.3|25
1730467890000|2024-11-01 13:31:30|199674.7|199624.7|199704.6|199579.6|199706.6|199624.7|199649.8|199554.1|21
1730467900000|2024-11-01 13:31:40|199704.8|199579.8|199761.3|199636.3|199766.8|199680.6|199690.7|199565.7|29
1730467910000|2024-11-01 13:31:50|199759.7|199634.7|199735.2|199610.2|199784.6|199685.3|199697.8|199610.2|30
1730467920000|2024-11-01 13:32:00|199740.3|199615.3|199780|199655|199797.7|199710.7|199726.9|199610.9|26
1730467930000|2024-11-01 13:32:10|199782.1|199657.1|199786.6|199661.6|199804.9|199685.3|199730.9|199655.8|21
1730467940000|2024-11-01 13:32:20|199788.6|199663.6|199822.3|199697.3|199827.2|199732.5|199782.5|199663.6|27
1730467950000|2024-11-01 13:32:30|199821.5|199696.5|199818.4|199693.4|199825.3|199737.9|199763.6|199666.5|33
1730467960000|2024-11-01 13:32:40|199782.4|199732.4|199861.3|199736.3|199893.6|199768.6|199782.4|199698.4|27
1730467970000|2024-11-01 13:32:50|199855.8|199730.8|199878.2|199753.2|199892.4|199767.4|199853.9|199728.9|25
1730467980000|2024-11-01 13:33:00|199881.2|199756.2|199888.3|199763.3|199900.5|199775.5|199878|199753|27
1730467990000|2024-11-01 13:33:10|199888|199763|199897.7|199772.7|199898.9|199773.9|199852.3|199727.3|33
1730468000000|2024-11-01 13:33:20|199895.9|199770.9|199880.1|199755.1|199897.8|199772.8|199879.9|199754.9|19
1730468010000|2024-11-01 13:33:30|199882|199757|199888.2|199763.2|199890|199765|199879.8|199754.8|20
1730468020000|2024-11-01 13:33:40|199886.1|199761.1|199873.6|199748.6|199889.6|199764.6|199864|199739|14
1730468030000|2024-11-01 13:33:50|199874.3|199749.3|199831.2|199706.2|199884.2|199759.2|199811.6|199686.6|26
1730468040000|2024-11-01 13:34:00|199827.8|199702.8|199781|199656|199834.3|199709.3|199781|199656|26
1730468050000|2024-11-01 13:34:10|199779|199654|199735.5|199610.5|199785.4|199660.4|199730.7|199605.7|27
1730468060000|2024-11-01 13:34:20|199737.3|199612.3|199783.6|199658.6|199793.3|199668.3|199737.3|199612.3|16
1730468070000|2024-11-01 13:34:30|199782.9|199657.9|199776.8|199651.8|199782.9|199657.9|199769.4|199644.4|15
1730468080000|2024-11-01 13:34:40|199777.8|199652.8|199749.1|199624.1|199784.6|199659.6|199743|199618|19
1730468090000|2024-11-01 13:34:50|199747|199622|199747.8|199622.8|199762.2|199637.2|199717|199592|24
1730468100000|2024-11-01 13:35:00|199743.4|199618.4|199745.9|199620.9|199772.8|199647.8|199736.9|199611.9|25
1730468110000|2024-11-01 13:35:10|199741.1|199616.1|199735.4|199610.4|199744.7|199619.7|199733.7|199608.7|13
1730468120000|2024-11-01 13:35:20|199737.3|199612.3|199750.4|199625.4|199751.9|199626.9|199735.1|199610.1|17
1730468130000|2024-11-01 13:35:30|199748.6|199623.6|199755.2|199630.2|199778|199653|199744.1|199619.1|25
1730468140000|2024-11-01 13:35:40|199757.7|199632.7|199784.4|199659.4|199784.4|199659.4|199723|199598|23
1730468150000|2024-11-01 13:35:50|199778.6|199653.6|199754.8|199629.8|199791.9|199666.9|199749.1|199624.1|27
1730468160000|2024-11-01 13:36:00|199752.3|199627.3|199780.8|199655.8|199780.8|199655.8|199738.9|199613.9|20
1730468170000|2024-11-01 13:36:10|199784.1|199659.1|199789.7|199664.7|199828.6|199703.6|199784.1|199659.1|31
1730468180000|2024-11-01 13:36:20|199791.5|199666.5|199792.7|199667.7|199794.2|199669.2|199776.8|199651.8|12
1730468190000|2024-11-01 13:36:30|199791.5|199666.5|199805.4|199680.4|199810|199685|199783.4|199658.4|21
1730468200000|2024-11-01 13:36:40|199802|199677|199795.4|199670.4|199820|199695|199791|199666|13
1730468210000|2024-11-01 13:36:50|199796.9|199671.9|199787.2|199662.2|199806.6|199718.7|199745.5|199659.7|24
1730468220000|2024-11-01 13:37:00|199789.6|199664.6|199788.5|199663.5|199789.7|199664.7|199786.4|199661.4|7
1730468230000|2024-11-01 13:37:10|199792.3|199667.3|199791.7|199666.7|199792.3|199667.3|199791.7|199666.7|2
1730468240000|2024-11-01 13:37:20|199792.1|199667.1|199791.2|199666.2|199792.1|199667.1|199787|199662|8
1730468250000|2024-11-01 13:37:30|199790.2|199665.2|199734.7|199609.7|199790.2|199665.2|199685.7|199602.2|21
1730468260000|2024-11-01 13:37:40|199734.8|199609.8|199703.6|199578.6|199734.8|199609.8|199701.8|199576.8|9
1730468270000|2024-11-01 13:37:50|199702.2|199577.2|199704|199579|199704|199579|199702.1|199577.1|3
1730468280000|2024-11-01 13:38:00|199702.3|199577.3|199694.5|199569.5|199702.3|199577.3|199694.5|199569.5|8
1730468290000|2024-11-01 13:38:10|199696.1|199571.1|199610.8|199485.8|199697.7|199572.7|199610.8|199485.8|7
1730468300000|2024-11-01 13:38:20|199613.1|199488.1|199595.3|199470.3|199613.1|199488.1|199584.2|199459.2|19
1730468310000|2024-11-01 13:38:30|199596|199471|199632.4|199507.4|199649.2|199524.2|199572.6|199471|23
1730468320000|2024-11-01 13:38:40|199631.8|199506.8|199627.2|199502.2|199631.9|199506.9|199601.8|199476.8|30
1730468330000|2024-11-01 13:38:50|199628.3|199503.3|199624|199499|199631.8|199506.8|199621.4|199496.4|21
1730468340000|2024-11-01 13:39:00|199624.3|199499.3|199619.3|199494.3|199638.1|199513.1|199619.3|199494.3|18
1730468350000|2024-11-01 13:39:10|199615.4|199490.4|199606.2|199481.2|199617.7|199492.7|199602.4|199477.4|22
1730468360000|2024-11-01 13:39:20|199607.9|199482.9|199602.7|199477.7|199624.3|199499.3|199597.7|199472.7|20
1730468370000|2024-11-01 13:39:30|199616.2|199491.2|199618.7|199493.7|199624.8|199499.8|199580.8|199455.8|25
1730468380000|2024-11-01 13:39:40|199619.1|199494.1|199654.5|199529.5|199661.3|199536.3|199619.1|199494.1|19
1730468390000|2024-11-01 13:39:50|199653|199528|199658|199533|199659|199534|199653|199528|19
1730468400000|2024-11-01 13:40:00|199634.9|199509.9|199666.8|199541.8|199666.8|199563.4|199595.6|199509.9|17
1730468410000|2024-11-01 13:40:10|199665.3|199540.3|199626.3|199501.3|199665.3|199540.3|199610.3|199485.3|18
1730468420000|2024-11-01 13:40:20|199619.9|199494.9|199589.8|199464.8|199619.9|199517.8|199567.8|199462.2|23
1730468430000|2024-11-01 13:40:30|199603.9|199478.9|199590.5|199465.5|199603.9|199478.9|199586.6|199461.6|16
1730468440000|2024-11-01 13:40:40|199594.6|199469.6|199567.2|199442.2|199628.4|199503.4|199567.2|199442.2|26
1730468450000|2024-11-01 13:40:50|199569.2|199444.2|199597.2|199472.2|199604.5|199479.5|199569.2|199444.2|17
1730468460000|2024-11-01 13:41:00|199597.8|199472.8|199594.7|199469.7|199597.8|199472.8|199590|199465|6
1730468470000|2024-11-01 13:41:10|199592.9|199467.9|199592.2|199467.2|199594.4|199469.4|199592.2|199467.2|4
1730468480000|2024-11-01 13:41:20|199588.1|199463.1|199623.2|199498.2|199623.2|199498.2|199588.1|199463.1|13
1730468490000|2024-11-01 13:41:30|199622.4|199497.4|199616.9|199491.9|199622.4|199497.4|199609.8|199484.8|12
1730468500000|2024-11-01 13:41:40|199617.9|199492.9|199627.1|199502.1|199628.9|199503.9|199617.9|199492.9|16
1730468510000|2024-11-01 13:41:50|199631.2|199506.2|199618.1|199493.1|199633.9|199508.9|199618.1|199493.1|24
1730468520000|2024-11-01 13:42:00|199607.8|199482.8|199610.9|199485.9|199612.8|199487.8|199607.8|199482.8|20
1730468530000|2024-11-01 13:42:10|199609.8|199484.8|199613.1|199488.1|199613.1|199488.1|199608.6|199483.6|13
1730468540000|2024-11-01 13:42:20|199612.6|199487.6|199603.4|199478.4|199612.6|199487.6|199601.5|199476.5|11
1730468550000|2024-11-01 13:42:30|199601.6|199476.6|199598.9|199473.9|199601.6|199476.6|199594.7|199469.7|4
1730468560000|2024-11-01 13:42:40|199586.3|199461.3|199590.5|199465.5|199596.7|199471.7|199586.3|199461.3|14
1730468570000|2024-11-01 13:42:50|199593.9|199468.9|199629.1|199504.1|199629.5|199504.5|199590.5|199465.5|14
1730468580000|2024-11-01 13:43:00|199628.6|199503.6|199626.6|199501.6|199628.6|199503.6|199626.6|199501.6|2
1730468590000|2024-11-01 13:43:10|199633.8|199508.8|199577.2|199527.2|199636|199527.2|199571.9|199475.3|13
1730468600000|2024-11-01 13:43:20|199579.5|199529.5|199629|199504|199633.6|199529.5|199579.5|199489.2|24
1730468610000|2024-11-01 13:43:30|199612|199487|199621.6|199496.6|199631.5|199506.5|199612|199487|28
1730468620000|2024-11-01 13:43:40|199621.7|199496.7|199625.9|199500.9|199637.8|199512.8|199621.2|199496.2|15
1730468630000|2024-11-01 13:43:50|199625.6|199500.6|199569.8|199519.8|199672.5|199572.7|199569.8|199498|29
1730468640000|2024-11-01 13:44:00|199574.2|199524.2|199571.8|199521.8|199626.8|199564|199559.8|199500|20
1730468650000|2024-11-01 13:44:10|199594.8|199469.8|199600.9|199475.9|199601|199476|199579.9|199454.9|9
1730468660000|2024-11-01 13:44:20|199601.3|199476.3|199600.4|199475.4|199601.3|199476.3|199600.4|199475.4|3
1730468670000|2024-11-01 13:44:30|199601.9|199476.9|199605.7|199480.7|199608.8|199513.2|199553.5|199466|16
1730468680000|2024-11-01 13:44:40|199607.7|199482.7|199604.1|199479.1|199621.1|199496.1|199601.8|199476.8|18
1730468690000|2024-11-01 13:44:50|199614.7|199470.6|199659|199439|199659|199470.6|199614.7|199439|20
1730468700000|2024-11-01 13:45:00|199652.8|199439.6|199612.1|199487.1|199652.8|199487.1|199603.3|199439.6|26
1730468710000|2024-11-01 13:45:10|199612|199487|199688.9|199557.6|199688.9|199559.1|199604.9|199462.9|23
1730468720000|2024-11-01 13:45:20|199690.4|199557.1|199708.3|199583.3|199722.2|199597.2|199690.4|199557.1|16
1730468730000|2024-11-01 13:45:30|199702.6|199577.6|199648|199523|199702.6|199577.6|199641.5|199516.5|21
1730468740000|2024-11-01 13:45:40|199648.7|199523.7|199654.6|199529.6|199660.7|199535.7|199647.3|199522.3|21
1730468750000|2024-11-01 13:45:50|199654.8|199529.8|199649.1|199524.1|199654.8|199529.8|199645.1|199520.1|13
1730468760000|2024-11-01 13:46:00|199636|199511|199639.6|199514.6|199651.6|199526.6|199630.6|199505.6|22
1730468770000|2024-11-01 13:46:10|199639.9|199514.9|199634.9|199509.9|199639.9|199514.9|199627.2|199502.2|7
1730468780000|2024-11-01 13:46:20|199634.5|199509.5|199659.4|199534.4|199659.4|199534.4|199634.5|199509.5|18
1730468790000|2024-11-01 13:46:30|199652.5|199527.5|199637.9|199512.9|199652.5|199527.5|199633.5|199508.5|15
1730468800000|2024-11-01 13:46:40|199631.5|199506.5|199681.6|199556.6|199689.3|199564.3|199631.5|199506.5|17
1730468810000|2024-11-01 13:46:50|199682|199557|199636.4|199586.4|199687.1|199594.7|199636.4|199550.6|11
1730468820000|2024-11-01 13:47:00|199664.8|199539.8|199654.7|199529.7|199666.4|199541.4|199654.2|199529.2|26
1730468830000|2024-11-01 13:47:10|199651.3|199526.3|199623.7|199498.7|199654.4|199548.3|199598.3|199491.5|21
1730468840000|2024-11-01 13:47:20|199624.3|199499.3|199633.3|199501.9|199635.7|199507.8|199624.3|199499.3|18
1730468850000|2024-11-01 13:47:30|199627.3|199496|199640.3|199515.3|199653|199528|199625.9|199495.7|16
1730468860000|2024-11-01 13:47:40|199640.2|199515.2|199631.5|199506.5|199647|199522|199624.3|199499.3|12
1730468870000|2024-11-01 13:47:50|199631.8|199506.8|199629.7|199504.7|199632.3|199507.3|199623.1|199498.1|14
1730468880000|2024-11-01 13:48:00|199629.1|199504.1|199613.6|199488.6|199633|199508|199613.6|199488.6|20
1730468890000|2024-11-01 13:48:10|199612.9|199487.9|199613.6|199488.6|199614.1|199489.1|199612.9|199487.9|7
1730468900000|2024-11-01 13:48:20|199614.1|199489.1|199619.5|199494.5|199628.3|199503.3|199614.1|199489.1|11
1730468910000|2024-11-01 13:48:30|199620.4|199495.4|199617.7|199492.7|199630.9|199505.9|199616.1|199491.1|19
1730468920000|2024-11-01 13:48:40|199614.8|199489.8|199624.5|199499.5|199631.7|199506.7|199614.8|199489.8|10
1730468930000|2024-11-01 13:48:50|199625|199500|199622.3|199497.3|199632.2|199507.2|199622.3|199497.3|16
1730468940000|2024-11-01 13:49:00|199623.3|199498.3|199608.9|199483.9|199630.8|199505.8|199599.6|199474.6|23
1730468950000|2024-11-01 13:49:10|199607.9|199482.9|199615.2|199490.2|199615.2|199490.2|199598.9|199473.9|21
1730468960000|2024-11-01 13:49:20|199615.5|199490.5|199637.2|199512.2|199644.6|199519.6|199615.5|199490.5|7
1730468970000|2024-11-01 13:49:30|199641.5|199516.5|199643.1|199518.1|199643.4|199518.4|199636.4|199511.4|14
1730468980000|2024-11-01 13:49:40|199646.3|199521.3|199657.7|199532.7|199671|199546|199641.9|199516.9|26
1730468990000|2024-11-01 13:49:50|199658.6|199533.6|199668.3|199543.3|199682.2|199557.2|199658.6|199533.6|22
1730469000000|2024-11-01 13:50:00|199666.8|199541.8|199654.4|199529.4|199666.8|199541.8|199649.7|199524.7|24
1730469010000|2024-11-01 13:50:10|199655.3|199530.3|199679.7|199554.7|199679.7|199554.7|199655.3|199530.3|15
1730469020000|2024-11-01 13:50:20|199669.9|199544.9|199655.7|199530.7|199676.4|199551.4|199655.6|199530.6|16
1730469030000|2024-11-01 13:50:30|199656.8|199531.8|199670.9|199545.9|199680.1|199555.1|199656.3|199531.3|19
1730469040000|2024-11-01 13:50:40|199667.9|199542.9|199667.2|199542.2|199681.2|199556.2|199663.6|199538.6|20
1730469050000|2024-11-01 13:50:50|199665.6|199540.6|199665.3|199540.3|199666.5|199541.5|199657.8|199532.8|15
1730469060000|2024-11-01 13:51:00|199667.3|199542.3|199612.3|199487.3|199667.3|199542.3|199604|199479|25
1730469070000|2024-11-01 13:51:10|199613.4|199488.4|199625.2|199500.2|199631.4|199506.4|199613.4|199488.4|15
1730469080000|2024-11-01 13:51:20|199626|199501|199621.9|199496.9|199632.8|199507.8|199621.9|199496.9|19
1730469090000|2024-11-01 13:51:30|199623.5|199498.5|199633|199508|199634|199509|199623.5|199498.5|14
1730469100000|2024-11-01 13:51:40|199632.3|199507.3|199628.3|199503.3|199644.4|199519.4|199625.9|199500.9|12
1730469110000|2024-11-01 13:51:50|199631.9|199506.9|199656.5|199531.5|199656.5|199531.5|199631.9|199506.9|10
1730469120000|2024-11-01 13:52:00|199655|199530|199655|199530|199655|199530|199655|199530|1
1730469130000|2024-11-01 13:52:10|199659|199534|199657.1|199532.1|199659.7|199534.7|199657.1|199532.1|5
1730469150000|2024-11-01 13:52:30|199656.7|199531.7|199656.2|199531.2|199658|199544.6|199594.6|199500.6|19
1730469160000|2024-11-01 13:52:40|199656.8|199531.8|199660.9|199535.9|199663.6|199538.6|199637.4|199512.4|22
1730469170000|2024-11-01 13:52:50|199659.8|199534.8|199662.1|199537.1|199662.2|199537.2|199659.8|199534.8|4
1730469180000|2024-11-01 13:53:00|199663.2|199538.2|199665.3|199540.3|199665.3|199540.3|199659.7|199534.7|12
1730469190000|2024-11-01 13:53:10|199664.1|199539.1|199666.9|199541.9|199667.9|199542.9|199664.1|199539.1|8
1730469200000|2024-11-01 13:53:20|199672|199547|199698.4|199573.4|199712.7|199587.7|199672|199547|12
1730469210000|2024-11-01 13:53:30|199697.3|199572.3|199668|199543|199702.6|199577.6|199668|199543|22
1730469220000|2024-11-01 13:53:40|199668.6|199543.6|199666.8|199541.8|199675.2|199550.2|199666.8|199541.8|16
1730469230000|2024-11-01 13:53:50|199672.1|199547.1|199671.1|199546.1|199679.4|199554.4|199668.6|199543.6|21
1730469240000|2024-11-01 13:54:00|199667|199542|199655.9|199530.9|199669.6|199544.6|199654.6|199529.6|18
1730469250000|2024-11-01 13:54:10|199657.6|199532.6|199614.3|199489.3|199657.6|199532.6|199609|199484|22
1730469260000|2024-11-01 13:54:20|199616.3|199491.3|199619.7|199494.7|199622.9|199497.9|199610.7|199485.7|24
1730469270000|2024-11-01 13:54:30|199620.6|199495.6|199628.2|199503.2|199628.2|199503.2|199618.5|199493.5|11
1730469280000|2024-11-01 13:54:40|199630|199505|199621|199496|199630|199505|199621|199496|10
1730469290000|2024-11-01 13:54:50|199622.6|199497.6|199623.5|199498.5|199625.2|199500.2|199620.2|199495.2|10
1730469300000|2024-11-01 13:55:00|199622.8|199497.8|199623.4|199498.4|199630.4|199505.4|199622.8|199497.8|12
1730469310000|2024-11-01 13:55:10|199624.6|199499.6|199624.8|199499.8|199638.7|199513.7|199624.6|199499.6|12
1730469320000|2024-11-01 13:55:20|199625.4|199500.4|199614.3|199489.3|199625.6|199500.6|199613.1|199488.1|10
1730469330000|2024-11-01 13:55:30|199616.8|199491.8|199556.1|199506.1|199620.4|199506.1|199551|199478.1|19
1730469340000|2024-11-01 13:55:40|199571.9|199521.9|199608.4|199483.4|199612.3|199537.6|199563.9|199480.1|11
1730469350000|2024-11-01 13:55:50|199586.7|199536.7|199588.9|199538.9|199616.8|199540.6|199556.7|199481.3|23
1730469360000|2024-11-01 13:56:00|199566.7|199516.7|199595.6|199470.6|199598.1|199516.7|199566.7|199463.9|25
1730469370000|2024-11-01 13:56:10|199593.3|199468.3|199594.4|199469.4|199597.3|199472.3|199592.9|199467.9|25
1730469380000|2024-11-01 13:56:20|199594|199469|199598.9|199473.9|199599.3|199474.3|199594|199469|24
1730469390000|2024-11-01 13:56:30|199596.5|199471.5|199639|199514|199640.4|199515.4|199596.5|199471.5|16
1730469400000|2024-11-01 13:56:40|199646.8|199521.8|199646.9|199521.9|199663.3|199538.3|199644|199519|28
1730469410000|2024-11-01 13:56:50|199647.8|199522.8|199642.3|199517.3|199654.9|199529.9|199631.7|199506.7|23
1730469420000|2024-11-01 13:57:00|199641.2|199516.2|199632.2|199507.2|199641.2|199516.2|199617.1|199492.1|22
1730469430000|2024-11-01 13:57:10|199633.3|199508.3|199624.6|199499.6|199633.5|199508.5|199620.3|199495.3|13
1730469440000|2024-11-01 13:57:20|199626.4|199501.4|199622.4|199497.4|199626.7|199501.7|199618|199493|10
1730469450000|2024-11-01 13:57:30|199626|199501|199631.5|199506.5|199631.5|199506.5|199622.2|199497.2|12
1730469460000|2024-11-01 13:57:40|199639.2|199514.2|199693.8|199568.8|199694.7|199569.7|199639.2|199514.2|15
1730469470000|2024-11-01 13:57:50|199694.6|199569.6|199696.5|199571.5|199697.4|199572.4|199694.6|199569.6|5
1730469480000|2024-11-01 13:58:00|199695.9|199570.9|199741.8|199616.8|199742.3|199617.3|199695.9|199570.9|13
1730469490000|2024-11-01 13:58:10|199743|199618|199742|199617|199743|199618|199740.3|199615.3|9
1730469500000|2024-11-01 13:58:20|199740|199615|199764.7|199639.7|199769.1|199664.8|199714.8|199615|19
1730469510000|2024-11-01 13:58:30|199763.9|199638.9|199761.6|199636.6|199763.9|199638.9|199752.4|199627.4|13
1730469520000|2024-11-01 13:58:40|199760.4|199635.4|199772.3|199647.3|199772.3|199647.3|199758.6|199633.6|23
1730469530000|2024-11-01 13:58:50|199770.9|199645.9|199770.8|199645.8|199772|199647|199768.4|199643.4|11
1730469540000|2024-11-01 13:59:00|199772.1|199647.1|199798.9|199673.9|199803.4|199678.4|199772.1|199647.1|27
1730469550000|2024-11-01 13:59:10|199796.1|199671.1|199796.6|199671.6|199802|199677|199787.7|199662.7|23
1730469560000|2024-11-01 13:59:20|199791.6|199666.6|199787.8|199662.8|199796.6|199671.6|199786.6|199661.6|16
1730469570000|2024-11-01 13:59:30|199783.3|199658.3|199792.8|199667.8|199794|199669|199783.3|199658.3|11
1730469580000|2024-11-01 13:59:40|199793.4|199668.4|199806.8|199681.8|199815.6|199690.6|199793.4|199668.4|22
1730469590000|2024-11-01 13:59:50|199824.7|199657.9|199848.9|199620.3|199848.9|199657.9|199824.7|199620.3|21
1730469600000|2024-11-01 14:00:00|199845.2|199535.2|199803.6|199677.7|199845.2|199677.7|199755.8|199513|34
1730469610000|2024-11-01 14:00:10|199811|199686|199830.9|199705.9|199832.6|199707.6|199808.5|199683.5|31
1730469620000|2024-11-01 14:00:20|199830.1|199705.1|199844.1|199719.1|199856.6|199754.3|199787.2|199695.2|26
1730469630000|2024-11-01 14:00:30|199842.6|199717.6|199872.2|199747.2|199872.2|199747.2|199839.8|199714.8|18
1730469640000|2024-11-01 14:00:40|199856.5|199731.5|199865|199740|199873.8|199748.8|199856.5|199731.5|22
1730469650000|2024-11-01 14:00:50|199867.1|199742.1|199904.5|199779.5|199922.8|199797.8|199865.3|199740.3|23
1730469660000|2024-11-01 14:01:00|199902.1|199777.1|199939.3|199814.3|199947.2|199822.2|199902.1|199777.1|24
1730469670000|2024-11-01 14:01:10|199939.5|199814.5|199952.4|199827.4|199953.3|199828.3|199930.7|199805.7|19
1730469680000|2024-11-01 14:01:20|199949.5|199824.5|199936.5|199811.5|199951.3|199846.9|199839.7|199783.8|23
1730469690000|2024-11-01 14:01:30|199935.1|199810.1|199934.5|199809.5|199938.1|199813.1|199932.6|199807.6|17
1730469700000|2024-11-01 14:01:40|199934.7|199809.7|200024.1|199899.1|200031.8|199906.8|199933.3|199808.3|20
1730469710000|2024-11-01 14:01:50|200024.8|199899.8|200033.4|199908.4|200036.8|199911.8|200021.8|199896.8|27
1730469720000|2024-11-01 14:02:00|200033.3|199908.3|200031.6|199906.6|200034.7|199909.7|200029.2|199904.2|26
1730469730000|2024-11-01 14:02:10|200033.3|199908.3|200030.6|199905.6|200034.3|199909.3|200009|199884|22
1730469740000|2024-11-01 14:02:20|200032.8|199907.8|199911.4|199786.4|200032.8|199907.8|199890.1|199765.1|33
1730469750000|2024-11-01 14:02:30|199912.9|199787.9|199940.5|199815.5|199940.5|199815.5|199912.9|199787.9|11
1730469760000|2024-11-01 14:02:40|199941.8|199816.8|199952.6|199827.6|199953|199828|199923.6|199798.6|33
1730469770000|2024-11-01 14:02:50|199952.7|199827.5|199952.6|199824.6|199952.7|199827.5|199939.3|199814.3|15
1730469780000|2024-11-01 14:03:00|199951.7|199826.1|199990|199865|200014.7|199889.7|199940.1|199815.1|35
1730469790000|2024-11-01 14:03:10|199992.9|199867.9|199941.1|199816.1|199992.9|199867.9|199934.6|199809.6|30
1730469800000|2024-11-01 14:03:20|199941.4|199814.5|200030|199905|200036.3|199911.3|199941|199814.5|38
1730469810000|2024-11-01 14:03:30|200021.4|199896.3|200054.1|199929.1|200071.2|199946.2|200021.4|199896.3|33
1730469820000|2024-11-01 14:03:40|200059.1|199934.1|200038.9|199988.9|200072.7|199993|200020.1|199896.7|32
1730469830000|2024-11-01 14:03:50|200042.8|199992.8|200068.1|199943.1|200071.5|199992.8|200025.2|199938.5|22
1730469840000|2024-11-01 14:04:00|200081.2|199956.2|200059.4|199934.4|200082.5|199996.4|200035.7|199933.3|30
1730469850000|2024-11-01 14:04:10|200058.6|199933.6|200060.8|199935.8|200069.9|199944.9|200052.8|199927.8|28
1730469860000|2024-11-01 14:04:20|200023.2|199898.2|199985.7|199860.7|200029.7|199904.7|199985.7|199860.7|26
1730469870000|2024-11-01 14:04:30|199994|199869|200028.4|199903.4|200046.2|199968.1|199990.2|199865.2|26
1730469880000|2024-11-01 14:04:40|200032.6|199907.6|200018.2|199893.2|200035|199910|200017.1|199892.1|12
1730469890000|2024-11-01 14:04:50|200016.7|199891.7|200024.2|199899.2|200024.2|199899.2|200012.2|199887.2|15
1730469900000|2024-11-01 14:05:00|200030.2|199905.2|199977.5|199852.5|200052.4|199927.4|199971.8|199846.8|21
1730469910000|2024-11-01 14:05:10|199978.8|199853.8|200001.4|199876.4|200005.1|199880.1|199973.4|199848.4|21
1730469920000|2024-11-01 14:05:20|200001.8|199876.8|199995.8|199870.8|200001.8|199876.8|199989.5|199864.5|18
1730469930000|2024-11-01 14:05:30|200002.5|199877.5|199994.6|199869.6|200003|199878|199987.6|199862.6|14
1730469940000|2024-11-01 14:05:40|199999.3|199874.3|199995.3|199870.3|199999.3|199874.3|199940.5|199815.5|10
1730469950000|2024-11-01 14:05:50|199998.5|199873.5|199998.4|199873.4|200001.5|199876.5|199995.5|199870.5|7
1730469960000|2024-11-01 14:06:00|199990.2|199865.2|199994.6|199869.6|200000.7|199875.7|199990.2|199865.2|12
1730469970000|2024-11-01 14:06:10|199997.4|199872.4|200038|199913|200038|199913|199994.8|199869.8|15
1730469980000|2024-11-01 14:06:20|200038.7|199913.7|200030.9|199905.9|200041.4|199916.4|200016.2|199891.2|8
1730469990000|2024-11-01 14:06:30|200029.9|199904.9|200029.8|199904.8|200032.3|199907.3|199994.2|199869.2|13
1730470000000|2024-11-01 14:06:40|200030.5|199905.5|200033.4|199908.4|200035.8|199910.8|200028.3|199903.3|14
1730470010000|2024-11-01 14:06:50|200032.8|199907.8|200032.9|199907.9|200038.1|199913.1|200028.5|199903.5|20
1730470020000|2024-11-01 14:07:00|200034|199909|200018.8|199893.8|200034|199909|200016.2|199891.2|21
1730470030000|2024-11-01 14:07:10|200017.7|199892.7|200020.7|199895.7|200025.8|199900.8|200016.7|199891.7|17
1730470040000|2024-11-01 14:07:20|200019.3|199894.3|200019.3|199894.3|200024.3|199899.3|200016.2|199891.2|14
1730470050000|2024-11-01 14:07:30|200016.2|199891.2|200035.1|199910.1|200035.1|199910.1|200016.2|199891.2|11
1730470060000|2024-11-01 14:07:40|200037|199912|200105.1|199980.1|200114.2|199989.2|200037|199912|21
1730470070000|2024-11-01 14:07:50|200103.8|199978.8|200063.4|199938.4|200109|199984|200061|199936|32
1730470080000|2024-11-01 14:08:00|200063.2|199938.2|200070.5|199945.5|200082.2|199957.2|200063.2|199938.2|11
1730470090000|2024-11-01 14:08:10|200074|199949|200076.8|199951.8|200076.8|199951.8|200070.6|199945.6|14
1730470100000|2024-11-01 14:08:20|200075.6|199950.6|200087.3|199962.3|200087.3|199962.3|200069.6|199944.6|21
1730470110000|2024-11-01 14:08:30|200086.9|199961.9|200114.2|199989.2|200114.2|199989.2|200086.9|199961.9|10
1730470120000|2024-11-01 14:08:40|200112.1|199987.1|200142.4|200017.4|200147.6|200022.6|200110.2|199985.2|16
1730470130000|2024-11-01 14:08:50|200145.2|200020.2|200086.4|199961.4|200146.5|200021.5|200081.8|199956.8|16
1730470140000|2024-11-01 14:09:00|200085.7|199960.7|200074.3|199949.3|200085.7|199960.7|200072.1|199947.1|13
1730470150000|2024-11-01 14:09:10|200075|199950|200070.9|199945.9|200076.1|199951.1|200070.1|199945.1|23
1730470160000|2024-11-01 14:09:20|200071.4|199946.4|200076.1|199951.1|200076.1|199951.1|200071|199946|10
1730470170000|2024-11-01 14:09:30|200077.1|199952.1|200107.3|199982.3|200116.6|199991.6|200077.1|199952.1|15
1730470180000|2024-11-01 14:09:40|200108.4|199983.4|200114|199989|200114|199989|200107.4|199982.4|18
1730470190000|2024-11-01 14:09:50|200112.7|199987.7|200161.9|200036.9|200161.9|200036.9|200107|199982|22
1730470200000|2024-11-01 14:10:00|200157.5|200032.5|200189.3|200064.3|200189.3|200064.3|200154.5|200029.5|17
1730470210000|2024-11-01 14:10:10|200187.6|200062.6|200189.2|200064.2|200193.3|200068.3|200187.2|200062.2|13
1730470220000|2024-11-01 14:10:20|200190.7|200065.7|200190.1|200065.1|200201.7|200076.7|200188.8|200063.8|24
1730470230000|2024-11-01 14:10:30|200154.8|200029.8|200150.7|200025.7|200154.8|200029.8|200147|200022|12
1730470240000|2024-11-01 14:10:40|200148.4|200023.4|200176.6|200051.6|200184.7|200059.7|200146.8|200021.8|12
1730470250000|2024-11-01 14:10:50|200177.7|200052.7|200163.8|200038.8|200184.8|200059.8|200155.6|200030.6|18
1730470260000|2024-11-01 14:11:00|200164.7|200039.7|200178.5|200053.5|200183.3|200058.3|200164.7|200039.7|24
1730470270000|2024-11-01 14:11:10|200180.4|200055.4|200150.8|200025.8|200180.4|200055.4|200140.8|200015.8|23
1730470280000|2024-11-01 14:11:20|200149|200024|200158.4|200033.4|200158.4|200033.4|200147.6|200022.6|14
1730470290000|2024-11-01 14:11:30|200156.6|200031.6|200154.7|200029.7|200159.6|200034.6|200151.7|200026.7|19
1730470300000|2024-11-01 14:11:40|200156.9|200031.9|200153.1|200028.1|200160.3|200035.3|200149.5|200024.5|17
1730470310000|2024-11-01 14:11:50|200149.9|200024.9|200148.3|200023.3|200151.3|200026.3|200124.6|199999.6|10
1730470320000|2024-11-01 14:12:00|200147.3|200022.3|200154.7|200029.7|200161.3|200036.3|200147.3|200022.3|12
1730470330000|2024-11-01 14:12:10|200156.6|200031.6|200132.2|200007.2|200157.5|200032.5|200125.6|200000.6|14
1730470340000|2024-11-01 14:12:20|200131.4|200006.4|200093.9|199968.9|200131.4|200006.4|200076|199951|29
1730470350000|2024-11-01 14:12:30|200088.5|199963.5|200074.2|199949.2|200095.5|199970.5|200071.4|199946.4|18
1730470360000|2024-11-01 14:12:40|200071.9|199946.9|199993.9|199868.9|200071.9|199946.9|199976.2|199851.2|21
1730470370000|2024-11-01 14:12:50|199995|199870|199999.9|199874.9|200001.6|199876.6|199993|199868|18
1730470380000|2024-11-01 14:13:00|199991.7|199866.7|199991.2|199866.2|199997.2|199872.2|199985.8|199860.8|27
1730470390000|2024-11-01 14:13:10|199995.4|199870.4|199990.9|199865.9|200000.1|199875.1|199990.1|199865.1|25
1730470400000|2024-11-01 14:13:20|199990.8|199865.8|199994.2|199869.2|199996.1|199871.1|199988.2|199863.2|24
1730470410000|2024-11-01 14:13:30|199993.4|199868.4|199962.5|199837.5|199993.4|199910.7|199918.9|199837.5|27
1730470420000|2024-11-01 14:13:40|199970.6|199845.6|199962.7|199837.7|199977.5|199852.5|199959.3|199834.3|28
1730470430000|2024-11-01 14:13:50|199965.8|199840.8|199989.5|199864.5|199989.5|199864.5|199965.8|199840.8|18
1730470440000|2024-11-01 14:14:00|199989.6|199864.6|199988.9|199863.9|199994.4|199869.4|199987|199862|23
1730470450000|2024-11-01 14:14:10|199993.5|199868.5|199993.4|199943.4|199993.7|199943.4|199985.6|199860.6|25
1730470460000|2024-11-01 14:14:20|199994.2|199944.2|200002.1|199952.1|200005.9|199955.9|199994.2|199944.2|21
1730470470000|2024-11-01 14:14:30|200002.9|199952.9|200003.7|199953.7|200003.7|199953.7|199992.1|199942.1|20
1730470480000|2024-11-01 14:14:40|200004.7|199954.7|199991.6|199941.6|200017.3|199967.3|199987.7|199937.7|25
1730470490000|2024-11-01 14:14:50|199989.5|199939.5|199972.9|199922.9|199989.5|199939.5|199968.6|199918.6|29
1730470500000|2024-11-01 14:15:00|199973.6|199923.6|199996.4|199946.4|200001.7|199951.7|199973.6|199923.6|24
1730470510000|2024-11-01 14:15:10|199993.4|199943.4|199991.6|199941.6|199994.4|199944.4|199988.4|199938.4|32
1730470520000|2024-11-01 14:15:20|199992.6|199942.6|199919.7|199869.7|199994|199944|199914.8|199864.8|30
1730470530000|2024-11-01 14:15:30|199926.6|199876.6|199943|199893|199947.8|199897.8|199919|199869|27
1730470540000|2024-11-01 14:15:40|199941.1|199891.1|199916.8|199866.8|199941.1|199891.1|199915.4|199865.4|29
1730470550000|2024-11-01 14:15:50|199917.1|199867.1|199948|199898|199948.9|199898.9|199917.1|199867.1|20
1730470560000|2024-11-01 14:16:00|199948.1|199898.1|199996.7|199946.7|199996.7|199946.7|199948.1|199898.1|35
1730470570000|2024-11-01 14:16:10|199996.4|199946.4|199987|199937|199996.4|199946.4|199977|199927|27
1730470580000|2024-11-01 14:16:20|199988|199938|199991.2|199941.2|199996.3|199946.3|199981.6|199931.6|28
1730470590000|2024-11-01 14:16:30|199991.7|199941.7|200021.7|199896.7|200029.5|199941.7|199985.9|199896.7|35
1730470600000|2024-11-01 14:16:40|200022.9|199897.9|199997.1|199872.1|200023.1|199898.1|199985.1|199860.1|21
1730470610000|2024-11-01 14:16:50|199998.9|199873.9|200048.4|199923.4|200049.5|199924.5|199992.9|199867.9|27
1730470620000|2024-11-01 14:17:00|200048.6|199923.6|200051.5|199926.5|200052.4|199927.4|200047.7|199922.7|17
1730470630000|2024-11-01 14:17:10|200052.4|199927.4|200115.6|200065.6|200119.6|200069.6|200052.4|199927.4|32
1730470640000|2024-11-01 14:17:20|200115.4|200065.4|200120.1|199995.1|200128|200078|200075.4|199987.7|31
1730470650000|2024-11-01 14:17:30|200151.1|200026.1|200146.3|200021.3|200158|200033|200146.1|200021.1|33
1730470660000|2024-11-01 14:17:40|200149.5|200024.5|200089.8|200039.8|200150.8|200047.2|200081.9|200002.9|35
1730470670000|2024-11-01 14:17:50|200089.5|200039.5|200084.5|200034.5|200099.1|200049.1|200081.4|200031.4|30
1730470680000|2024-11-01 14:18:00|200086.2|200036.2|200163.7|200038.7|200163.7|200072|200083.7|200032.9|33
1730470690000|2024-11-01 14:18:10|200159.9|200034.9|200157.2|200032.2|200159.9|200034.9|200149.7|200024.7|27
1730470700000|2024-11-01 14:18:20|200158|200033|200155.2|200030.2|200158|200033|200154.7|200029.7|15
1730470710000|2024-11-01 14:18:30|200155.5|200030.5|200161.1|200036.1|200161.4|200036.4|200150.6|200025.6|24
1730470720000|2024-11-01 14:18:40|200161.3|200036.3|200113.5|199988.5|200166.5|200041.5|200104.3|199979.3|20
1730470730000|2024-11-01 14:18:50|200112.7|199987.7|200080.6|200030.6|200125|200034.6|200051.1|199984.8|32
1730470740000|2024-11-01 14:19:00|200082.1|200032.1|200142|200092|200146.1|200096.1|200081.3|200031.3|35
1730470750000|2024-11-01 14:19:10|200138.1|200088.1|200122.2|200072.2|200158|200108|200122|200072|31
1730470760000|2024-11-01 14:19:20|200125.6|200075.6|200131.5|200081.5|200147.4|200097.4|200125.6|200075.6|30
1730470770000|2024-11-01 14:19:30|200127.2|200077.2|200120.4|200070.4|200135.1|200085.1|200109.9|200059.9|32
1730470780000|2024-11-01 14:19:40|200120.9|200070.9|200161|200111|200161.3|200111.3|200117|200067|29
1730470790000|2024-11-01 14:19:50|200158.7|200108.7|200239.7|200114.7|200245.7|200150.6|200158.7|200108.7|31
1730470800000|2024-11-01 14:20:00|200240.4|200115.4|200243.7|200118.7|200246.3|200156.2|200203|200106.1|37
1730470810000|2024-11-01 14:20:10|200245.2|200120.2|200288.4|200238.4|200320|200242.1|200239.7|200114.7|34
1730470820000|2024-11-01 14:20:20|200287.5|200237.5|200326.6|200201.6|200331|200244.2|200286.7|200195.3|26
1730470830000|2024-11-01 14:20:30|200323.2|200198.2|200186.5|200136.5|200323.2|200198.2|200180.6|200125.7|26
1730470840000|2024-11-01 14:20:40|200171.9|200121.9|200249.6|200199.6|200249.6|200199.6|200171.9|200121.9|34
1730470850000|2024-11-01 14:20:50|200282.2|200232.2|200321.4|200196.4|200322.6|200234.3|200268|200192.6|29
1730470860000|2024-11-01 14:21:00|200321.7|200196.7|200350.6|200225.6|200353.3|200228.3|200321.7|200196.7|14
1730470870000|2024-11-01 14:21:10|200324.2|200199.2|200247.6|200197.6|200324.2|200239|200241.9|200191.9|35
1730470880000|2024-11-01 14:21:20|200248.4|200198.4|200288.5|200238.5|200307.3|200257.3|200239.8|200189.8|26
1730470890000|2024-11-01 14:21:30|200302.8|200252.8|200290.1|200240.1|200308|200258|200280|200230|37
1730470900000|2024-11-01 14:21:40|200289.8|200239.8|200251.1|200201.1|200305|200255|200240.4|200190.4|36
1730470910000|2024-11-01 14:21:50|200232.3|200182.3|200315.8|200190.8|200316.1|200235.1|200232.3|200182.3|22
1730470920000|2024-11-01 14:22:00|200304.7|200254.7|200388.3|200338.3|200388.3|200338.3|200304.7|200226.4|28
1730470930000|2024-11-01 14:22:10|200405.7|200355.7|200359.7|200309.7|200405.7|200355.7|200336.5|200276.4|29
1730470940000|2024-11-01 14:22:20|200355.8|200305.8|200382.3|200332.3|200417.6|200337.4|200355.3|200278.1|31
1730470950000|2024-11-01 14:22:30|200381.3|200331.3|200362.1|200312.1|200452.2|200355.3|200362.1|200312.1|29
1730470960000|2024-11-01 14:22:40|200362.8|200312.8|200366.3|200316.3|200399.7|200349.7|200353.9|200303.9|29
1730470970000|2024-11-01 14:22:50|200368|200318|200369.8|200319.8|200373.4|200323.4|200360.1|200310.1|24
1730470980000|2024-11-01 14:23:00|200369.6|200319.6|200363.5|200313.5|200369.6|200319.6|200360.8|200310.8|32
1730470990000|2024-11-01 14:23:10|200393.1|200343.1|200361.4|200311.4|200397.6|200347.6|200333.8|200283.8|30
1730471000000|2024-11-01 14:23:20|200359.6|200309.6|200322.9|200272.9|200362.4|200312.4|200307.3|200257.3|32
1730471010000|2024-11-01 14:23:30|200325.1|200275.1|200304.1|200254.1|200326.3|200276.3|200294.4|200244.4|28
1730471020000|2024-11-01 14:23:40|200302.6|200252.6|200239.5|200189.5|200306.3|200256.3|200239.5|200189.5|25
1730471030000|2024-11-01 14:23:50|200233.5|200183.5|200242.9|200192.9|200253.2|200203.2|200233.5|200183.5|34
1730471040000|2024-11-01 14:24:00|200239.8|200189.8|200314.2|200264.2|200324.6|200274.6|200239.5|200189.5|29
1730471050000|2024-11-01 14:24:10|200310.8|200260.8|200317.7|200267.7|200327.5|200277.5|200306.2|200256.2|35
1730471060000|2024-11-01 14:24:20|200314.6|200264.6|200284.1|200234.1|200319.3|200269.3|200284.1|200234.1|27
1730471070000|2024-11-01 14:24:30|200288.6|200238.6|200366.7|200241.7|200366.7|200276.6|200287.9|200225.2|35
1730471080000|2024-11-01 14:24:40|200365.7|200240.7|200366.6|200241.6|200368.5|200243.5|200364.9|200239.9|19
1730471090000|2024-11-01 14:24:50|200367.1|200242.1|200372.8|200247.8|200373|200297.4|200346.9|200242.1|15
1730471100000|2024-11-01 14:25:00|200371.9|200246.9|200339.1|200289.1|200402.1|200323.9|200326.9|200246.9|23
1730471110000|2024-11-01 14:25:10|200354.4|200304.4|200387.2|200337.2|200398.1|200348.1|200320|200270|26
1730471120000|2024-11-01 14:25:20|200395.4|200345.4|200367.5|200317.5|200406|200356|200367.5|200317.5|31
1730471130000|2024-11-01 14:25:30|200377.5|200327.5|200396.5|200346.5|200399.3|200349.3|200377.5|200327.5|34
1730471140000|2024-11-01 14:25:40|200397.7|200347.7|200430|200305|200430.3|200347.7|200388.3|200304.7|22
1730471150000|2024-11-01 14:25:50|200429.8|200304.8|200433.2|200308.2|200436.2|200311.2|200425.2|200300.2|19
1730471160000|2024-11-01 14:26:00|200434|200309|200410.2|200285.2|200434|200309|200405.4|200280.4|16
1730471170000|2024-11-01 14:26:10|200409.9|200284.9|200400.8|200275.8|200409.9|200284.9|200388.5|200263.5|27
1730471180000|2024-11-01 14:26:20|200395.7|200270.7|200400.4|200275.4|200403.6|200278.6|200395.6|200270.6|28
1730471190000|2024-11-01 14:26:30|200400.2|200275.2|200390.2|200265.2|200401.1|200276.1|200383.7|200258.7|24
1730471200000|2024-11-01 14:26:40|200389.7|200264.7|200393.5|200343.5|200397.4|200344.4|200359.7|200264.7|19
1730471210000|2024-11-01 14:26:50|200394|200344|200399|200349|200401.7|200351.7|200390.5|200340.5|30
1730471220000|2024-11-01 14:27:00|200400.4|200350.4|200401.4|200351.4|200401.6|200351.6|200399.4|200349.4|20
1730471230000|2024-11-01 14:27:10|200401.1|200351.1|200401.3|200351.3|200413.7|200363.7|200399.5|200349.5|24
1730471240000|2024-11-01 14:27:20|200401.1|200351.1|200392.8|200342.8|200401.1|200351.1|200392.3|200342.3|22
1730471250000|2024-11-01 14:27:30|200393.2|200343.2|200389.4|200339.4|200403|200353|200386.4|200336.4|20
1730471260000|2024-11-01 14:27:40|200387.7|200337.7|200410.4|200285.4|200411|200349.4|200369|200281.1|30
1730471270000|2024-11-01 14:27:50|200410.9|200285.9|200406.6|200281.6|200410.9|200285.9|200400.5|200275.5|22
1730471280000|2024-11-01 14:28:00|200406.1|200281.1|200416.1|200291.1|200426.6|200301.6|200406.1|200281.1|27
1730471290000|2024-11-01 14:28:10|200411.8|200286.8|200404|200279|200411.8|200286.8|200403.4|200278.4|27
1730471300000|2024-11-01 14:28:20|200400.2|200275.2|200366|200241|200410.1|200285.1|200360.7|200235.7|26
1730471310000|2024-11-01 14:28:30|200366.8|200241.8|200355.7|200230.7|200369.5|200244.5|200352.6|200227.6|14
1730471320000|2024-11-01 14:28:40|200355.4|200230.4|200394.5|200269.5|200396.9|200271.9|200354.3|200229.3|20
1730471330000|2024-11-01 14:28:50|200392.8|200267.8|200360.7|200235.7|200392.8|200267.8|200353.4|200228.4|23
1730471340000|2024-11-01 14:29:00|200360|200235|200359|200234|200361.5|200236.5|200358.6|200233.6|17
1730471350000|2024-11-01 14:29:10|200359.7|200234.7|200272.7|200222.7|200359.9|200234.9|200268.6|200181.5|32
1730471360000|2024-11-01 14:29:20|200273|200223|200268.8|200218.8|200273|200223|200268.7|200218.7|16
1730471370000|2024-11-01 14:29:30|200270.4|200220.4|200305.7|200255.7|200311.9|200261.9|200269.1|200219.1|30
1730471380000|2024-11-01 14:29:40|200306.8|200256.8|200267.7|200217.7|200310.1|200260.1|200262.8|200212.8|22
1730471390000|2024-11-01 14:29:50|200263.8|200213.8|200271|200221|200273.7|200223.7|200263.8|200213.8|12
1730471400000|2024-11-01 14:30:00|200258.2|200208.2|200262|200137|200262|200208.2|200190.9|200137|24
1730471410000|2024-11-01 14:30:10|200263.2|200138.2|200210.1|200085.1|200263.2|200138.2|200210.1|200085.1|25
1730471420000|2024-11-01 14:30:20|200210.5|200085.5|200222.5|200097.5|200222.5|200097.5|200196.4|200071.4|29
1730471430000|2024-11-01 14:30:30|200226|200101|200229.1|200104.1|200230.1|200105.1|200220.7|200095.7|25
1730471440000|2024-11-01 14:30:40|200229.3|200104.3|200226.6|200101.6|200232|200107|200220.8|200095.8|30
1730471450000|2024-11-01 14:30:50|200224.9|200099.9|200234.1|200109.1|200234.9|200109.9|200220.5|200095.5|23
1730471460000|2024-11-01 14:31:00|200233.4|200108.4|200245.3|200120.3|200246.7|200121.7|200222.8|200097.8|18
1730471470000|2024-11-01 14:31:10|200241|200116|200230.7|200105.7|200242.5|200117.5|200227.2|200102.2|26
1730471480000|2024-11-01 14:31:20|200231.5|200106.5|200229|200104|200234.1|200109.1|200228.1|200103.1|21
1730471490000|2024-11-01 14:31:30|200228.6|200103.6|200231.8|200106.8|200233.3|200108.3|200228|200103|19
1730471500000|2024-11-01 14:31:40|200231|200106|200230.5|200105.5|200232.6|200107.6|200228.2|200103.2|24
1730471510000|2024-11-01 14:31:50|200231.7|200106.7|200234.5|200184.5|200234.7|200184.7|200214.5|200104.4|20
1730471520000|2024-11-01 14:32:00|200233.5|200183.5|200222.6|200172.6|200233.5|200183.5|200221.2|200171.2|12
1730471530000|2024-11-01 14:32:10|200222|200172|200230.8|200180.8|200230.8|200180.8|200222|200172|17
1730471540000|2024-11-01 14:32:20|200231.5|200181.5|200232.4|200182.4|200234.8|200184.8|200230.6|200180.6|16
1730471550000|2024-11-01 14:32:30|200232.8|200182.8|200234.3|200184.3|200236.6|200186.6|200230.9|200180.9|23
1730471560000|2024-11-01 14:32:40|200233.4|200183.4|200291.5|200241.5|200291.5|200241.5|200233.4|200183.4|28
1730471570000|2024-11-01 14:32:50|200291.2|200241.2|200283.4|200233.4|200291.2|200241.2|200283.4|200233.4|19
1730471580000|2024-11-01 14:33:00|200284.3|200234.3|200294.6|200244.6|200302.1|200252.1|200282.6|200232.6|21
1730471590000|2024-11-01 14:33:10|200293.3|200243.3|200391.7|200341.7|200402.7|200352.7|200283.9|200233.9|22
1730471600000|2024-11-01 14:33:20|200393.1|200343.1|200389.9|200339.9|200403|200353|200388.7|200338.7|18
1730471610000|2024-11-01 14:33:30|200388|200338|200400.3|200350.3|200402.2|200352.2|200388|200338|28
1730471620000|2024-11-01 14:33:40|200400.4|200350.4|200394.5|200344.5|200401.3|200351.3|200394.5|200344.5|16
1730471630000|2024-11-01 14:33:50|200385.9|200335.9|200398.6|200348.6|200398.6|200348.6|200374.3|200324.3|13
1730471640000|2024-11-01 14:34:00|200396.4|200346.4|200335.1|200285.1|200396.4|200346.4|200315.6|200236.9|23
1730471650000|2024-11-01 14:34:10|200335.6|200285.6|200328.3|200278.3|200342.9|200292.9|200328.3|200278.3|30
1730471660000|2024-11-01 14:34:20|200327.2|200277.2|200335.5|200285.5|200369.9|200295.5|200327.2|200239.6|22
1730471670000|2024-11-01 14:34:30|200335.7|200285.7|200373.3|200323.3|200373.3|200323.3|200326.6|200276.6|18
1730471680000|2024-11-01 14:34:40|200372.9|200322.9|200439.5|200389.5|200449.8|200394.3|200372.9|200322.9|19
1730471690000|2024-11-01 14:34:50|200442.3|200392.3|200471.1|200421.1|200516.3|200426.1|200428.2|200349.5|32
1730471700000|2024-11-01 14:35:00|200511.6|200386.6|200464.3|200414.3|200511.6|200419.1|200463.3|200382.6|11
1730471710000|2024-11-01 14:35:10|200462|200412|200412.9|200362.9|200475.3|200425.3|200411.1|200286.1|30
1730471720000|2024-11-01 14:35:20|200417.9|200367.9|200426.6|200301.6|200444.6|200367.9|200417.9|200296.8|25
1730471730000|2024-11-01 14:35:30|200432.2|200307.2|200396.2|200271.2|200436.8|200345.5|200350.6|200265|28
1730471740000|2024-11-01 14:35:40|200400.5|200275.5|200389.1|200264.1|200403.9|200312.2|200355|200258.3|35
1730471750000|2024-11-01 14:35:50|200395|200270|200260.8|200135.8|200406.9|200281.9|200208.8|200135.8|30
1730471760000|2024-11-01 14:36:00|200265.4|200140.4|200310.3|200185.3|200316.4|200203.2|200219.8|200138.8|34
1730471770000|2024-11-01 14:36:10|200311|200186|200300.3|200250.3|200353.3|200250.3|200300.3|200185|30
1730471780000|2024-11-01 14:36:20|200307.1|200257.1|200312.3|200262.3|200313.6|200263.6|200300.6|200250.6|7
1730471790000|2024-11-01 14:36:30|200315.2|200265.2|200366.6|200241.6|200367.8|200265.4|200315.2|200231.2|27
1730471800000|2024-11-01 14:36:40|200366.2|200241.2|200377.5|200252.5|200382.6|200302.9|200316.2|200227.3|22
1730471810000|2024-11-01 14:36:50|200380.9|200255.9|200384.6|200259.6|200393.6|200268.6|200380.9|200255.9|23
1730471820000|2024-11-01 14:37:00|200402.9|200277.9|200397.9|200272.9|200405.4|200317.8|200346.2|200255.1|26
1730471830000|2024-11-01 14:37:10|200397.7|200272.7|200382.3|200332.3|200435.8|200332.3|200334.6|200267.5|24
1730471840000|2024-11-01 14:37:20|200381.8|200331.8|200485.9|200360.9|200486.9|200410.4|200381.3|200305.2|35
1730471850000|2024-11-01 14:37:30|200485.7|200360.7|200472.1|200422.1|200505.8|200432.3|200436.2|200354.7|26
1730471860000|2024-11-01 14:37:40|200462.3|200412.3|200470.8|200420.8|200508.6|200437.9|200458.1|200375.3|31
1730471870000|2024-11-01 14:37:50|200468.7|200418.7|200460.5|200410.5|200481.2|200431.2|200434.7|200384.7|22
1730471880000|2024-11-01 14:38:00|200460.6|200410.6|200523.5|200398.5|200524.5|200428|200460.3|200394.6|14
1730471890000|2024-11-01 14:38:10|200523.8|200398.8|200528.3|200403.3|200528.3|200454.2|200484.6|200398.4|18
1730471900000|2024-11-01 14:38:20|200520.6|200395.6|200499.7|200374.7|200529.3|200404.3|200497.1|200372.1|18
1730471910000|2024-11-01 14:38:30|200495.1|200370.1|200466.6|200416.6|200506.6|200418.4|200439.2|200351.1|24
1730471920000|2024-11-01 14:38:40|200466.7|200416.7|200493.6|200368.6|200498|200421.2|200456.8|200360.2|25
1730471930000|2024-11-01 14:38:50|200494.3|200369.3|200481.8|200431.8|200511.3|200431.8|200466.6|200361.6|19
1730471940000|2024-11-01 14:39:00|200513.5|200388.5|200510|200385|200513.5|200425.1|200441.4|200371.6|29
1730471950000|2024-11-01 14:39:10|200507.4|200382.4|200469.8|200419.8|200507.4|200433.5|200461|200382.4|28
1730471960000|2024-11-01 14:39:20|200467.3|200417.3|200444.1|200394.1|200467.3|200417.3|200439|200389|11
1730471970000|2024-11-01 14:39:30|200446.5|200396.5|200383.4|200333.4|200490.6|200405.7|200383.4|200333.4|9
1730471980000|2024-11-01 14:39:40|200384|200334|200360.9|200310.9|200409.6|200334|200354|200272.6|22
1730471990000|2024-11-01 14:39:50|200362.2|200312.2|200440.9|200315.9|200440.9|200343.9|200357.1|200283.5|24
1730472000000|2024-11-01 14:40:00|200430.5|200305.5|200476|200351|200478|200389.6|200384.4|200305.5|24
1730472010000|2024-11-01 14:40:10|200479.4|200354.4|200479.7|200354.7|200485.6|200360.6|200472.9|200347.9|29
1730472020000|2024-11-01 14:40:20|200479.1|200354.1|200493.9|200368.9|200500.6|200399.1|200449.1|200354.1|31
1730472030000|2024-11-01 14:40:30|200493.6|200368.6|200431.6|200381.6|200507.2|200382.2|200431.6|200368.6|25
1730472040000|2024-11-01 14:40:40|200434.3|200384.3|200478|200353|200482|200401.3|200434.3|200330.2|21
1730472050000|2024-11-01 14:40:50|200469.6|200344.6|200432.4|200382.4|200480.3|200413.3|200429.8|200338.9|22
1730472060000|2024-11-01 14:41:00|200434.3|200384.3|200432.4|200382.4|200437.6|200387.6|200431.6|200381.6|16
1730472070000|2024-11-01 14:41:10|200432.1|200382.1|200453.6|200403.6|200453.6|200403.6|200431.9|200381.9|13
1730472080000|2024-11-01 14:41:20|200455.6|200405.6|200416.5|200366.5|200470.7|200420.7|200415.4|200365.4|27
1730472090000|2024-11-01 14:41:30|200413.4|200363.4|200414.7|200364.7|200419.3|200369.3|200413.4|200363.4|15
1730472100000|2024-11-01 14:41:40|200415.1|200365.1|200407.4|200357.4|200426.4|200376.4|200402.9|200352.9|24
1730472110000|2024-11-01 14:41:50|200408.7|200358.7|200431.8|200381.8|200432.4|200382.4|200408.5|200358.5|18
1730472120000|2024-11-01 14:42:00|200431.4|200381.4|200442.8|200392.8|200444.2|200394.2|200429.5|200379.5|26
1730472130000|2024-11-01 14:42:10|200443|200393|200431.6|200381.6|200448.2|200398.2|200431.6|200381.6|22
1730472140000|2024-11-01 14:42:20|200431.9|200381.9|200487.9|200362.9|200487.9|200390.1|200431.9|200357.4|17
1730472150000|2024-11-01 14:42:30|200488.7|200363.7|200485.9|200360.9|200489.1|200364.1|200485.3|200360.3|13
1730472160000|2024-11-01 14:42:40|200485|200360|200489.3|200364.3|200492.7|200367.7|200485|200360|22
1730472170000|2024-11-01 14:42:50|200490.2|200365.2|200482.1|200357.1|200490.7|200365.7|200482.1|200357.1|25
1730472180000|2024-11-01 14:43:00|200442.9|200392.9|200475.7|200350.7|200479.7|200392.9|200433.3|200337|25
1730472190000|2024-11-01 14:43:10|200474.6|200349.6|200480.6|200355.6|200485.9|200360.9|200473.3|200348.3|22
1730472200000|2024-11-01 14:43:20|200480.8|200355.8|200481.7|200356.7|200482.6|200357.6|200476.4|200351.4|17
1730472210000|2024-11-01 14:43:30|200482.1|200357.1|200486|200361|200487.5|200362.5|200480|200355|18
1730472220000|2024-11-01 14:43:40|200484.2|200359.2|200490.2|200365.2|200490.8|200365.8|200483.6|200358.6|25
1730472230000|2024-11-01 14:43:50|200489.7|200364.7|200484.2|200359.2|200489.9|200364.9|200471.8|200346.8|27
1730472240000|2024-11-01 14:44:00|200484.4|200359.4|200465.3|200340.3|200497.4|200372.4|200461.4|200336.4|20
1730472250000|2024-11-01 14:44:10|200469|200344|200468.2|200343.2|200471.2|200346.2|200454.6|200329.6|17
1730472260000|2024-11-01 14:44:20|200468.4|200343.4|200468.6|200343.6|200469.2|200344.2|200455.7|200330.7|19
1730472270000|2024-11-01 14:44:30|200476.1|200351.1|200480.8|200355.8|200483.3|200358.3|200471.2|200346.2|25
1730472280000|2024-11-01 14:44:40|200480.1|200355.1|200477.6|200352.6|200487.6|200362.6|200477.6|200352.6|24
1730472290000|2024-11-01 14:44:50|200478.1|200353.1|200489.9|200364.9|200506.7|200381.7|200475|200350|20
1730472300000|2024-11-01 14:45:00|200485.9|200360.9|200487.3|200362.3|200491.9|200366.9|200481.6|200356.6|21
1730472310000|2024-11-01 14:45:10|200487.5|200362.5|200501.2|200376.2|200501.2|200376.2|200444.6|200319.6|24
1730472320000|2024-11-01 14:45:20|200480.9|200355.9|200477.4|200352.4|200490.4|200365.4|200468.2|200343.2|31
1730472330000|2024-11-01 14:45:30|200481.6|200356.6|200446.8|200396.8|200483.1|200397.3|200440.8|200351|23
1730472340000|2024-11-01 14:45:40|200447.1|200397.1|200480.2|200355.2|200484.8|200404.5|200444.5|200355.2|19
1730472350000|2024-11-01 14:45:50|200439.9|200389.9|200471.5|200346.5|200474.9|200396.9|200439.9|200345.7|28
1730472360000|2024-11-01 14:46:00|200473.6|200348.6|200480.7|200355.7|200501.7|200376.7|200471.8|200346.8|27
1730472370000|2024-11-01 14:46:10|200481.7|200356.7|200483.8|200433.8|200489.7|200439.7|200472.5|200356.2|30
1730472380000|2024-11-01 14:46:20|200479.4|200429.4|200474|200424|200503.5|200453.5|200467.4|200417.4|25
1730472390000|2024-11-01 14:46:30|200473.3|200423.3|200484|200434|200493.9|200443.9|200459.3|200409.3|24
1730472400000|2024-11-01 14:46:40|200481.7|200431.7|200467.5|200417.5|200494|200444|200465.9|200415.9|30
1730472410000|2024-11-01 14:46:50|200468.5|200418.5|200466.7|200416.7|200469.8|200419.8|200465.9|200415.9|23
1730472420000|2024-11-01 14:47:00|200467.7|200417.7|200444.2|200394.2|200476.2|200426.2|200441.5|200391.5|24
1730472430000|2024-11-01 14:47:10|200443.1|200393.1|200443.2|200393.2|200446|200396|200435.8|200385.8|20
1730472440000|2024-11-01 14:47:20|200444.5|200394.5|200443.8|200393.8|200447.4|200397.4|200441.6|200391.6|21
1730472450000|2024-11-01 14:47:30|200444|200394|200394|200344|200444|200394|200391.9|200341.9|25
1730472460000|2024-11-01 14:47:40|200394.3|200344.3|200405.3|200355.3|200407|200357|200392.7|200342.7|24
1730472470000|2024-11-01 14:47:50|200404.2|200354.2|200369.9|200319.9|200404.2|200354.2|200363.4|200313.4|26
1730472480000|2024-11-01 14:48:00|200375.9|200325.9|200358.1|200308.1|200380.2|200330.2|200356|200306|27
1730472490000|2024-11-01 14:48:10|200358.9|200308.9|200355.5|200305.5|200363.1|200313.1|200350.2|200300.2|23
1730472500000|2024-11-01 14:48:20|200354.2|200304.2|200332.5|200282.5|200357.3|200307.3|200320.3|200270.3|32
1730472510000|2024-11-01 14:48:30|200329.3|200279.3|200384.2|200259.2|200384.2|200306.4|200328.2|200242.9|31
1730472520000|2024-11-01 14:48:40|200382.1|200257.1|200387|200262|200388.4|200305.7|200353|200254.3|27
1730472530000|2024-11-01 14:48:50|200357.8|200232.8|200366.3|200241.3|200368.8|200243.8|200357.8|200232.8|31
1730472540000|2024-11-01 14:49:00|200363|200238|200352.9|200227.9|200390|200306.4|200343.2|200224.7|29
1730472550000|2024-11-01 14:49:10|200350.7|200225.7|200396.7|200271.7|200399.3|200312.4|200340.2|200215.2|29
1730472560000|2024-11-01 14:49:20|200396.9|200271.9|200398.1|200273.1|200404.6|200279.6|200385.3|200260.3|26
1730472570000|2024-11-01 14:49:30|200398.3|200273.3|200352.6|200227.6|200400.1|200275.1|200340.8|200215.8|25
1730472580000|2024-11-01 14:49:40|200351.8|200226.8|200353|200228|200355.9|200230.9|200351.1|200226.1|17
1730472590000|2024-11-01 14:49:50|200352.3|200227.3|200293.1|200168.1|200352.3|200227.3|200291.3|200166.3|22
1730472600000|2024-11-01 14:50:00|200304.2|200179.2|200256.6|200206.6|200348.1|200223.1|200252.3|200179.2|29
1730472610000|2024-11-01 14:50:10|200294.4|200169.4|200326.3|200276.3|200329.7|200279.7|200278.2|200168.3|32
1730472620000|2024-11-01 14:50:20|200326.6|200276.6|200335.5|200285.5|200339.1|200289.1|200323.5|200273.5|31
1730472630000|2024-11-01 14:50:30|200333.7|200283.7|200343.5|200293.5|200349.5|200299.5|200333.7|200283.7|30
1730472640000|2024-11-01 14:50:40|200345.4|200295.4|200353.4|200303.4|200368.4|200318.4|200338.8|200288.8|29
1730472650000|2024-11-01 14:50:50|200353.6|200303.6|200405.6|200280.6|200406.1|200305.7|200352.5|200264.8|26
1730472660000|2024-11-01 14:51:00|200405.9|200280.9|200400.4|200275.4|200420.8|200295.8|200396.4|200271.4|23
1730472670000|2024-11-01 14:51:10|200403.5|200278.5|200393.9|200268.9|200407.5|200282.5|200393.1|200268.1|21
1730472680000|2024-11-01 14:51:20|200393.1|200268.1|200396.2|200271.2|200396.7|200271.7|200392.1|200267.1|13
1730472690000|2024-11-01 14:51:30|200396.7|200271.7|200388.3|200263.3|200396.7|200271.7|200387.6|200262.6|15
1730472700000|2024-11-01 14:51:40|200387.3|200262.3|200386.3|200261.3|200391.9|200266.9|200385.3|200260.3|15
1730472710000|2024-11-01 14:51:50|200386.8|200261.8|200346.9|200221.9|200386.8|200261.8|200334.5|200209.5|31
1730472720000|2024-11-01 14:52:00|200342.6|200217.6|200367.6|200242.6|200367.6|200242.6|200342.6|200217.6|27
1730472730000|2024-11-01 14:52:10|200366.9|200241.9|200380.6|200255.6|200392.1|200267.1|200366.9|200241.9|21
1730472740000|2024-11-01 14:52:20|200378.6|200253.6|200397.2|200272.2|200400.1|200275.1|200378.6|200253.6|22
1730472750000|2024-11-01 14:52:30|200398|200273|200371.4|200246.4|200398.1|200273.1|200371.1|200246.1|19
1730472760000|2024-11-01 14:52:40|200371.7|200246.7|200371.2|200246.2|200377.1|200252.1|200371.2|200246.2|12
1730472770000|2024-11-01 14:52:50|200370.9|200245.9|200366.3|200241.3|200371.2|200246.2|200359.3|200234.3|19
1730472780000|2024-11-01 14:53:00|200371.1|200246.1|200356.4|200306.4|200400.1|200306.4|200356.4|200246.1|31
1730472790000|2024-11-01 14:53:10|200357.1|200307.1|200366.8|200316.8|200366.8|200316.8|200354|200304|24
1730472800000|2024-11-01 14:53:20|200361.5|200311.5|200393.6|200343.6|200393.6|200343.6|200359.1|200309.1|30
1730472810000|2024-11-01 14:53:30|200392.3|200342.3|200405.9|200280.9|200406.9|200343.3|200358.6|200275.3|20
1730472820000|2024-11-01 14:53:40|200405.4|200280.4|200402|200277|200415.7|200290.7|200398.2|200273.2|21
1730472830000|2024-11-01 14:53:50|200402.7|200277.7|200356.4|200231.4|200403.2|200278.2|200356.4|200231.4|15
1730472840000|2024-11-01 14:54:00|200365.7|200240.7|200342|200217|200365.7|200240.7|200335.2|200210.2|31
1730472850000|2024-11-01 14:54:10|200341.6|200216.6|200334.6|200209.6|200341.6|200216.6|200329.4|200204.4|21
1730472860000|2024-11-01 14:54:20|200334.9|200209.9|200342.1|200217.1|200351.3|200257.7|200307.7|200205.9|19
1730472870000|2024-11-01 14:54:30|200341.9|200216.9|200337.9|200212.9|200347.9|200222.9|200337.7|200212.7|15
1730472880000|2024-11-01 14:54:40|200337.1|200212.1|200344.2|200219.2|200345.4|200220.4|200337.1|200212.1|8
1730472890000|2024-11-01 14:54:50|200336.8|200211.8|200313.7|200263.7|200336.8|200263.7|200269.7|200188|34
1730472900000|2024-11-01 14:55:00|200319.9|200269.9|200284.7|200234.7|200335|200285|200283.5|200233.5|31
1730472910000|2024-11-01 14:55:10|200284.6|200234.6|200320.1|200270.1|200320.1|200270.1|200281.2|200231.2|32
1730472920000|2024-11-01 14:55:20|200318.1|200268.1|200322.2|200272.2|200323.7|200273.7|200305.7|200255.7|26
1730472930000|2024-11-01 14:55:30|200322.7|200272.7|200307|200257|200325.2|200275.2|200307|200257|22
1730472940000|2024-11-01 14:55:40|200304.8|200254.8|200298.6|200248.6|200318|200268|200297.4|200247.4|25
1730472950000|2024-11-01 14:55:50|200296.9|200246.9|200283.1|200233.1|200318.9|200268.9|200275.5|200225.5|30
1730472960000|2024-11-01 14:56:00|200282.7|200232.7|200275.3|200225.3|200282.7|200232.7|200269.7|200219.7|31
1730472970000|2024-11-01 14:56:10|200275|200225|200302.8|200177.8|200313.7|200227.4|200268.8|200177.8|18
1730472980000|2024-11-01 14:56:20|200306.7|200181.7|200306.8|200181.8|200307.4|200182.4|200306|200181|9
1730472990000|2024-11-01 14:56:30|200306.3|200181.3|200307.3|200182.3|200307.6|200182.6|200306.3|200181.3|6
1730473000000|2024-11-01 14:56:40|200307.9|200182.9|200312.5|200187.5|200312.5|200187.5|200299.6|200174.6|16
1730473010000|2024-11-01 14:56:50|200311|200186|200256.8|200131.8|200311|200186|200243.9|200118.9|26
1730473020000|2024-11-01 14:57:00|200256|200131|200230.1|200105.1|200256|200131|200226.6|200101.6|30
1730473030000|2024-11-01 14:57:10|200229.1|200104.1|200184.5|200059.5|200229.1|200104.1|200184.5|200059.5|26
1730473040000|2024-11-01 14:57:20|200184.4|200059.4|200130.5|200080.5|200184.4|200085.4|200130.5|200027.5|30
1730473050000|2024-11-01 14:57:30|200132.5|200082.5|200117.7|200067.7|200132.5|200082.5|200109.7|200059.7|35
1730473060000|2024-11-01 14:57:40|200116.7|200066.7|200137.9|200087.9|200141.9|200091.9|200112.2|200062.2|33
1730473070000|2024-11-01 14:57:50|200139|200089|200138.5|200088.5|200147.2|200097.2|200134.4|200084.4|23
1730473080000|2024-11-01 14:58:00|200142.5|200092.5|200120.8|200070.8|200153.8|200103.8|200120.8|200070.8|31
1730473090000|2024-11-01 14:58:10|200121.7|200071.7|200157.6|200107.6|200157.6|200107.6|200118.1|200068.1|29
1730473100000|2024-11-01 14:58:20|200156.9|200106.9|200157.9|200107.9|200161.1|200111.1|200156.4|200106.4|25
1730473110000|2024-11-01 14:58:30|200161.6|200111.6|200197.3|200147.3|200211.9|200161.9|200159.9|200109.9|30
1730473120000|2024-11-01 14:58:40|200195.7|200145.7|200271.4|200146.4|200315.2|200190.2|200194.9|200105|27
1730473130000|2024-11-01 14:58:50|200272|200147|200281.5|200156.5|200284.5|200159.5|200262.9|200137.9|33
1730473140000|2024-11-01 14:59:00|200294|200169|200301.8|200176.8|200305.8|200180.8|200293.4|200168.4|20
1730473150000|2024-11-01 14:59:10|200301.5|200176.5|200269.6|200219.6|200301.5|200220.3|200255.4|200176.5|12
1730473160000|2024-11-01 14:59:20|200267.2|200217.2|200310.3|200185.3|200311.1|200217.2|200260.5|200178.9|14
1730473170000|2024-11-01 14:59:30|200310|200185|200274.7|200149.7|200331.8|200206.8|200274.7|200149.7|22
1730473180000|2024-11-01 14:59:40|200274.2|200149.2|200279|200154|200280|200155|200272.3|200147.3|22
1730473190000|2024-11-01 14:59:50|200274.6|200149.6|200288.2|200163.2|200288.2|200163.2|200273.1|200148.1|23
1730473200000|2024-11-01 15:00:00|200288.7|200163.7|200268.7|200143.7|200294.9|200169.9|200264.7|200139.7|19
1730473210000|2024-11-01 15:00:10|200263.8|200138.8|200272.3|200147.3|200276.7|200151.7|200263.8|200138.8|20
1730473220000|2024-11-01 15:00:20|200271.5|200146.5|200267.4|200142.4|200277.9|200152.9|200266.9|200141.9|22
1730473230000|2024-11-01 15:00:30|200262.1|200137.1|200271.7|200146.7|200274.4|200149.4|200254.1|200129.1|25
1730473240000|2024-11-01 15:00:40|200271.5|200146.5|200275.4|200150.4|200276|200151|200257|200132|29
1730473250000|2024-11-01 15:00:50|200273|200148|200260.8|200135.8|200274.6|200149.6|200254.4|200129.4|21
1730473260000|2024-11-01 15:01:00|200261.3|200136.3|200259.1|200134.1|200261.3|200136.3|200247.7|200122.7|21
1730473270000|2024-11-01 15:01:10|200259.2|200134.2|200258.1|200133.1|200259.9|200134.9|200252.9|200127.9|16
1730473280000|2024-11-01 15:01:20|200258.4|200133.4|200296.2|200171.2|200305.5|200180.5|200258.4|200133.4|25
1730473290000|2024-11-01 15:01:30|200298.2|200173.2|200223.2|200098.2|200298.2|200173.2|200219.1|200094.1|31
1730473300000|2024-11-01 15:01:40|200218.3|200093.3|200193.9|200143.9|200225.8|200143.9|200183.1|200090.4|30
1730473310000|2024-11-01 15:01:50|200193.2|200143.2|200200.2|200150.2|200206.7|200156.7|200193.2|200143.2|15
1730473320000|2024-11-01 15:02:00|200200.6|200150.6|200232.9|200107.9|200237|200150.6|200196.5|200101|27
1730473330000|2024-11-01 15:02:10|200229.3|200104.3|200222.4|200097.4|200229.3|200104.3|200218.1|200093.1|22
1730473340000|2024-11-01 15:02:20|200221.6|200096.6|200234.8|200109.8|200235.5|200110.5|200221.6|200096.6|21
1730473350000|2024-11-01 15:02:30|200232.3|200107.3|200237.1|200112.1|200240.2|200115.2|200232.3|200107.3|16
1730473360000|2024-11-01 15:02:40|200232.9|200107.9|200225.1|200100.1|200232.9|200107.9|200221.7|200096.7|13
1730473370000|2024-11-01 15:02:50|200224.8|200099.8|200158.6|200108.6|200232.4|200108.6|200151.8|200099.8|13
1730473380000|2024-11-01 15:03:00|200158.7|200108.7|200225.1|200100.1|200227.5|200127.8|200158.7|200094.9|25
1730473390000|2024-11-01 15:03:10|200225.3|200100.3|200222.6|200097.6|200237.5|200112.5|200222.1|200097.1|19
1730473400000|2024-11-01 15:03:20|200219.3|200094.3|200219.8|200094.8|200227.6|200102.6|200218.1|200093.1|20
1730473410000|2024-11-01 15:03:30|200219.9|200094.9|200233.1|200108.1|200234.6|200109.6|200219.9|200094.9|23
1730473420000|2024-11-01 15:03:40|200233.3|200108.3|200225.8|200100.8|200240.4|200115.4|200225.7|200100.7|23
1730473430000|2024-11-01 15:03:50|200226.2|200101.2|200224.6|200099.6|200228|200103|200220.9|200095.9|18
1730473440000|2024-11-01 15:04:00|200227.2|200102.2|200227|200102|200237.6|200112.6|200225.6|200100.6|22
1730473450000|2024-11-01 15:04:10|200227.4|200102.4|200229.8|200104.8|200232.8|200107.8|200226.5|200101.5|19
1730473460000|2024-11-01 15:04:20|200228.6|200103.6|200201|200076|200229.6|200104.6|200192.9|200067.9|23
1730473470000|2024-11-01 15:04:30|200201.9|200076.9|200207.7|200082.7|200207.8|200082.8|200200.7|200075.7|20
1730473480000|2024-11-01 15:04:40|200208.1|200083.1|200205.5|200080.5|200214.4|200089.4|200205.5|200080.5|15
1730473490000|2024-11-01 15:04:50|200206.2|200081.2|200209.8|200084.8|200210.4|200085.4|200205.6|200080.6|14
1730473500000|2024-11-01 15:05:00|200213|200088|200233.1|200108.1|200269.5|200144.5|200194.3|200088|31
1730473510000|2024-11-01 15:05:10|200233.6|200108.6|200219.3|200094.3|200236.4|200111.4|200216.2|200091.2|20
1730473520000|2024-11-01 15:05:20|200219.7|200094.7|200228.3|200103.3|200233.4|200108.4|200215.6|200090.6|24
1730473530000|2024-11-01 15:05:30|200225.6|200100.6|200228.2|200103.2|200240.2|200115.2|200218.2|200093.2|28
1730473540000|2024-11-01 15:05:40|200224.8|200099.8|200307.4|200182.4|200307.4|200182.4|200222.8|200097.8|29
1730473550000|2024-11-01 15:05:50|200307.6|200182.6|200299.1|200174.1|200307.6|200182.6|200298.2|200173.2|18
1730473560000|2024-11-01 15:06:00|200303.5|200178.5|200298.4|200173.4|200318.3|200193.3|200298.4|200173.4|17
1730473570000|2024-11-01 15:06:10|200302.1|200177.1|200306.8|200181.8|200312.7|200187.7|200298.8|200173.8|22
1730473580000|2024-11-01 15:06:20|200309|200184|200309.4|200184.4|200329.2|200204.2|200308.8|200183.8|24
1730473590000|2024-11-01 15:06:30|200309.2|200184.2|200319.7|200194.7|200320.7|200195.7|200308.5|200183.5|16
1730473600000|2024-11-01 15:06:40|200318.5|200193.5|200344.3|200219.3|200353.5|200228.5|200318.5|200193.5|17
1730473610000|2024-11-01 15:06:50|200344.1|200219.1|200319.1|200194.1|200344.5|200219.5|200314.9|200189.9|16
1730473620000|2024-11-01 15:07:00|200317|200192|200314.9|200189.9|200319.4|200194.4|200310.1|200185.1|25
1730473630000|2024-11-01 15:07:10|200309.1|200184.1|200348.1|200223.1|200348.6|200223.6|200309.1|200184.1|23
1730473640000|2024-11-01 15:07:20|200346|200221|200350|200225|200351.9|200226.9|200346|200221|19
1730473650000|2024-11-01 15:07:30|200349.3|200224.3|200346.6|200221.6|200359.1|200234.1|200346.6|200221.6|18
1730473660000|2024-11-01 15:07:40|200347.1|200222.1|200357.1|200232.1|200382.3|200257.3|200347.1|200222.1|16
1730473670000|2024-11-01 15:07:50|200357.2|200232.2|200353.4|200228.4|200362.4|200237.4|200346.3|200221.3|19
1730473680000|2024-11-01 15:08:00|200362.3|200237.3|200358.9|200233.9|200376.2|200251.2|200354.7|200229.7|19
1730473690000|2024-11-01 15:08:10|200365.2|200240.2|200368.1|200243.1|200370.2|200245.2|200357.8|200232.8|15
1730473700000|2024-11-01 15:08:20|200379.6|200254.6|200357|200232|200383.4|200258.4|200352.6|200227.6|11
1730473710000|2024-11-01 15:08:30|200356.4|200231.4|200338.8|200288.8|200371.8|200288.8|200332|200225.8|21
1730473720000|2024-11-01 15:08:40|200363.7|200238.7|200362.5|200237.5|200378.6|200296.5|200335.6|200230.4|12
1730473730000|2024-11-01 15:08:50|200365.2|200240.2|200382.5|200257.5|200399.8|200308.7|200335|200240.2|11
1730473740000|2024-11-01 15:09:00|200383|200258|200377.4|200252.4|200394.7|200269.7|200377.4|200252.4|13
1730473750000|2024-11-01 15:09:10|200388.5|200263.5|200389.7|200264.2|200394.6|200269.6|200377.7|200252.7|15
1730473760000|2024-11-01 15:09:20|200382.6|200257.6|200389.1|200264.1|200396.1|200271.1|200382.6|200257.6|15
1730473770000|2024-11-01 15:09:30|200395.2|200270.2|200409.3|200284.3|200415.1|200290.1|200394.5|200269.5|22
1730473780000|2024-11-01 15:09:40|200397.6|200272.6|200453.3|200328.3|200453.3|200328.3|200397.6|200272.6|14
1730473790000|2024-11-01 15:09:50|200449.6|200324.6|200433.4|200308.4|200454.6|200329.6|200431.8|200306.8|12
1730473800000|2024-11-01 15:10:00|200432|200307|200425.4|200300.4|200432|200307|200425.4|200300.4|14
1730473810000|2024-11-01 15:10:10|200419.2|200294.2|200412.7|200287.7|200435.6|200310.6|200411.3|200286.3|18
1730473820000|2024-11-01 15:10:20|200415|200290|200420.4|200295.4|200427.1|200302.1|200414.7|200289.7|15
1730473830000|2024-11-01 15:10:30|200418.2|200293.2|200369.2|200244.2|200423.4|200298.4|200364.4|200239.4|22
1730473840000|2024-11-01 15:10:40|200371.5|200246.5|200384.5|200259.5|200391.8|200266.8|200367.4|200242.4|17
1730473850000|2024-11-01 15:10:50|200390.6|200265.6|200428.2|200303.2|200432.4|200335.9|200381.3|200256.3|18
1730473860000|2024-11-01 15:11:00|200432.3|200307.3|200430.2|200305.2|200434.7|200309.7|200430|200305|12
1730473870000|2024-11-01 15:11:10|200431.8|200306.8|200416.1|200291.1|200431.8|200306.8|200415.7|200290.7|9
1730473880000|2024-11-01 15:11:20|200422|200297|200415.4|200290.4|200422|200297|200415.4|200290.4|2
1730473890000|2024-11-01 15:11:30|200413.5|200288.5|200388.4|200263.4|200413.5|200288.5|200388.4|200263.4|2
1730473900000|2024-11-01 15:11:40|200388.6|200263.6|200370.5|200245.5|200388.6|200272.2|200322.2|200240.2|13
1730473910000|2024-11-01 15:11:50|200366.9|200241.9|200311|200186|200367.4|200242.4|200311|200186|17
1730473920000|2024-11-01 15:12:00|200312.8|200187.8|200346.2|200221.2|200350.6|200225.6|200312.8|200187.8|20
1730473930000|2024-11-01 15:12:10|200356.2|200231.2|200317.1|200192.1|200356.2|200231.2|200315.1|200190.1|8
1730473940000|2024-11-01 15:12:20|200320|200195|200336.6|200211.6|200342.7|200217.7|200320|200195|9
1730473950000|2024-11-01 15:12:30|200336.7|200211.7|200336.7|200211.7|200336.7|200211.7|200336.7|200211.7|1
1730473960000|2024-11-01 15:12:40|200339.4|200214.4|200336.7|200211.7|200339.4|200214.4|200334.4|200209.4|5
1730473970000|2024-11-01 15:12:50|200335.2|200210.2|200337.7|200212.7|200343|200218|200316|200191|12
1730473980000|2024-11-01 15:13:00|200336|200211|200337.5|200212.5|200337.6|200212.6|200336|200211|4
1730473990000|2024-11-01 15:13:10|200339.4|200214.4|200341.5|200216.5|200341.5|200216.5|200337.3|200212.3|5
1730474000000|2024-11-01 15:13:20|200343.8|200218.8|200356|200231|200357.2|200232.2|200341.7|200216.7|9
1730474010000|2024-11-01 15:13:30|200354.2|200229.2|200356.2|200231.2|200356.2|200231.2|200353.5|200228.5|6
1730474020000|2024-11-01 15:13:40|200355.3|200230.3|200350.1|200225.1|200355.3|200230.3|200350.1|200225.1|5
1730474030000|2024-11-01 15:13:50|200352|200227|200351.2|200226.2|200354.9|200229.9|200350|200225|15
1730474040000|2024-11-01 15:14:00|200355|200230|200354.4|200229.4|200355.9|200230.9|200351|200226|8
1730474050000|2024-11-01 15:14:10|200355.2|200230.2|200389.1|200264.1|200397.2|200272.2|200355.2|200230.2|19
1730474060000|2024-11-01 15:14:20|200391.3|200266.3|200396.4|200271.4|200403.3|200278.3|200391.3|200266.3|11
1730474070000|2024-11-01 15:14:30|200399.4|200274.4|200396.7|200271.7|200399.4|200274.4|200394.1|200269.1|17
1730474080000|2024-11-01 15:14:40|200396.6|200271.6|200391.8|200266.8|200404.7|200279.7|200391.7|200266.7|10
1730474090000|2024-11-01 15:14:50|200391.3|200266.3|200388.3|200263.3|200391.3|200266.3|200384.9|200259.9|5
1730474100000|2024-11-01 15:15:00|200386.7|200261.7|200391.2|200266.2|200395|200270|200386.6|200261.6|15
1730474110000|2024-11-01 15:15:10|200395.9|200270.9|200388.5|200263.5|200395.9|200270.9|200386.8|200261.8|5
1730474120000|2024-11-01 15:15:20|200390.1|200265.1|200389|200264|200392.2|200267.2|200388.5|200263.5|5
1730474130000|2024-11-01 15:15:30|200387.2|200262.2|200384.5|200259.5|200387.2|200262.2|200384.5|200259.5|3
1730474150000|2024-11-01 15:15:50|200384.3|200259.3|200427.6|200302.6|200435.4|200310.4|200378.7|200253.7|18
1730474160000|2024-11-01 15:16:00|200428.9|200303.9|200424.3|200299.3|200436.4|200311.4|200421.6|200296.6|16
1730474170000|2024-11-01 15:16:10|200421.8|200296.8|200431.7|200306.7|200433.8|200308.8|200421.8|200296.8|15
1730474180000|2024-11-01 15:16:20|200431.6|200306.6|200452.9|200327.9|200460.9|200335.9|200429.6|200304.6|16
1730474190000|2024-11-01 15:16:30|200451.5|200326.5|200451.5|200326.5|200451.5|200326.5|200451.5|200326.5|1
1730474210000|2024-11-01 15:16:50|200449.6|200324.6|200453.1|200328.1|200463.2|200338.2|200449.6|200324.6|7
1730474220000|2024-11-01 15:17:00|200453.9|200328.9|200443.7|200318.7|200454.1|200329.1|200441.2|200316.2|20
1730474230000|2024-11-01 15:17:10|200444.5|200319.5|200443.7|200318.7|200456.6|200331.6|200441.5|200316.5|11
1730474240000|2024-11-01 15:17:20|200442.2|200317.2|200452.9|200327.9|200458.9|200333.9|200442.2|200317.2|19
1730474250000|2024-11-01 15:17:30|200450.7|200325.7|200421.5|200296.5|200450.7|200325.7|200421|200296|11
1730474260000|2024-11-01 15:17:40|200423.4|200298.4|200426.6|200301.6|200426.9|200301.9|200421.6|200296.6|13
1730474270000|2024-11-01 15:17:50|200426|200301|200424.2|200299.2|200427|200302|200424.2|200299.2|4
1730474280000|2024-11-01 15:18:00|200427|200302|200434.1|200309.1|200434.1|200309.1|200425.2|200300.2|10
1730474290000|2024-11-01 15:18:10|200435|200310|200434.6|200309.6|200436.2|200311.2|200432.9|200307.9|5
1730474300000|2024-11-01 15:18:20|200436.4|200311.4|200424|200299|200436.4|200311.4|200424|200299|6
1730474310000|2024-11-01 15:18:30|200425.7|200300.7|200438.1|200313.1|200438.1|200313.1|200425.7|200300.7|11
1730474320000|2024-11-01 15:18:40|200439|200314|200425|200300|200440.8|200315.8|200425|200300|17
1730474330000|2024-11-01 15:18:50|200426.6|200301.6|200426.4|200301.4|200426.9|200301.9|200424.7|200299.7|7
1730474340000|2024-11-01 15:19:00|200427.5|200302.5|200455.4|200330.4|200459.2|200334.2|200427.5|200302.5|14
1730474350000|2024-11-01 15:19:10|200458|200333|200445.1|200320.1|200458.9|200333.9|200443.1|200318.1|12
1730474360000|2024-11-01 15:19:20|200443.4|200318.4|200449|200324|200449|200324|200426.5|200301.5|10
1730474370000|2024-11-01 15:19:30|200447.4|200322.4|200443.8|200318.8|200447.4|200322.4|200441.8|200316.8|9
1730474380000|2024-11-01 15:19:40|200444.4|200319.4|200429.7|200304.7|200444.4|200319.4|200424.1|200299.1|19
1730474390000|2024-11-01 15:19:50|200428.9|200303.9|200428|200303|200428.9|200303.9|200419|200294|10
1730474400000|2024-11-01 15:20:00|200426.3|200301.3|200427.5|200302.5|200428.3|200303.3|200426|200301|4
1730474410000|2024-11-01 15:20:10|200426|200301|200429.6|200304.6|200434.8|200309.8|200426|200301|12
1730474420000|2024-11-01 15:20:20|200431.5|200306.5|200430.1|200305.1|200432.6|200307.6|200427.3|200302.3|9
1730474430000|2024-11-01 15:20:30|200432.4|200307.4|200441.1|200316.1|200445|200320|200432.4|200307.4|10
1730474440000|2024-11-01 15:20:40|200439.6|200314.6|200453.8|200328.8|200464.5|200339.5|200438.9|200313.9|11
1730474450000|2024-11-01 15:20:50|200454.5|200329.5|200501.5|200376.5|200505.6|200380.6|200454.5|200329.5|11
1730474460000|2024-11-01 15:21:00|200501.2|200376.2|200474.7|200349.7|200503|200378|200468.7|200343.7|20
1730474470000|2024-11-01 15:21:10|200472.9|200347.9|200481.8|200356.8|200481.8|200356.8|200466.4|200341.4|13
1730474480000|2024-11-01 15:21:20|200488|200363|200454.4|200329.4|200489.8|200364.8|200454.1|200329.1|13
1730474490000|2024-11-01 15:21:30|200456|200331|200454.9|200329.9|200460|200335|200454.2|200329.2|4
1730474500000|2024-11-01 15:21:40|200455.8|200330.8|200455.8|200330.8|200455.8|200330.8|200455.8|200330.8|1
1730474520000|2024-11-01 15:22:00|200452.2|200327.2|200398.3|200273.3|200452.2|200327.2|200361.9|200265.3|17
1730474530000|2024-11-01 15:22:10|200400.7|200275.7|200413.7|200288.7|200417.1|200292.1|200400.7|200275.7|5
1730474540000|2024-11-01 15:22:20|200412.2|200287.2|200415.5|200290.5|200415.5|200290.5|200407.4|200282.4|10
1730474550000|2024-11-01 15:22:30|200422.4|200297.4|200428|200303|200428.1|200303.1|200415|200290|11
1730474560000|2024-11-01 15:22:40|200427.3|200302.3|200366.3|200241.3|200427.3|200302.3|200366.3|200241.3|6
1730474570000|2024-11-01 15:22:50|200363.7|200238.7|200336.8|200211.8|200363.7|200238.7|200336.8|200211.8|5
1730474580000|2024-11-01 15:23:00|200340.5|200215.5|200342|200217|200342.3|200217.3|200340.5|200215.5|5
1730474590000|2024-11-01 15:23:10|200342.8|200217.8|200304.4|200179.4|200342.8|200217.8|200301.6|200176.6|4
1730474600000|2024-11-01 15:23:20|200302.9|200177.9|200304.9|200179.9|200310.8|200185.8|200299.5|200174.5|24
1730474610000|2024-11-01 15:23:30|200306.7|200181.7|200285.2|200160.2|200307.4|200182.4|200273.3|200148.3|19
1730474620000|2024-11-01 15:23:40|200289.7|200164.7|200296.1|200171.1|200296.5|200171.5|200289.7|200164.7|6
1730474630000|2024-11-01 15:23:50|200295.6|200170.6|200300.6|200175.6|200302.7|200177.7|200295.6|200170.6|4
1730474640000|2024-11-01 15:24:00|200297.6|200172.6|200294.9|200169.9|200297.6|200172.6|200282|200157|9
1730474650000|2024-11-01 15:24:10|200305.9|200180.9|200288.6|200163.6|200309.8|200184.8|200283.5|200158.5|17
1730474660000|2024-11-01 15:24:20|200289.6|200164.6|200290.4|200165.4|200291.7|200166.7|200284.7|200159.7|10
1730474670000|2024-11-01 15:24:30|200291.3|200166.3|200263.9|200213.9|200315.2|200226.3|200263.9|200165.6|23
1730474680000|2024-11-01 15:24:40|200276|200226|200265.6|200215.6|200302.2|200227.9|200262.8|200173|13
1730474690000|2024-11-01 15:24:50|200302|200177|200297.1|200172.1|200303.8|200215.6|200265.6|200164.7|20
1730474700000|2024-11-01 15:25:00|200301.6|200176.6|200303.5|200178.5|200307.9|200213|200257.6|200176.6|14
1730474710000|2024-11-01 15:25:10|200304.3|200179.3|200307.1|200182.1|200309.1|200184.1|200304.2|200179.2|12
1730474720000|2024-11-01 15:25:20|200311.5|200186.5|200307.9|200182.9|200314.5|200189.5|200304.3|200179.3|17
1730474730000|2024-11-01 15:25:30|200310.7|200185.7|200318.3|200193.3|200320.5|200193.3|200304.6|200179.6|14
1730474740000|2024-11-01 15:25:40|200318.9|200193.9|200329.5|200204.5|200329.5|200204.5|200318.9|200193.9|3
1730474750000|2024-11-01 15:25:50|200324.6|200199.6|200326.1|200201.1|200326.1|200201.1|200315.6|200190.6|7
1730474760000|2024-11-01 15:26:00|200332.8|200207.8|200304.1|200179.1|200334.2|200209.2|200303.4|200178.4|7
1730474780000|2024-11-01 15:26:20|200303.6|200178.6|200282.5|200157.5|200303.6|200178.6|200271.2|200146.2|6
1730474790000|2024-11-01 15:26:30|200283.5|200158.5|200283.2|200158.2|200283.5|200158.5|200280.9|200155.9|7
1730474800000|2024-11-01 15:26:40|200281.8|200156.8|200290|200165|200292.9|200167.9|200281.8|200156.8|10
1730474810000|2024-11-01 15:26:50|200288.4|200163.4|200293.7|200168.7|200295.2|200170.2|200288.4|200163.4|9
1730474820000|2024-11-01 15:27:00|200295.6|200170.6|200291.7|200166.7|200295.6|200170.6|200279.1|200154.1|9
1730474830000|2024-11-01 15:27:10|200293.1|200168.1|200293.1|200168.1|200296.7|200171.7|200293.1|200168.1|5
1730474840000|2024-11-01 15:27:20|200292.5|200167.5|200293.7|200168.7|200293.7|200168.7|200291.9|200166.9|3
1730474850000|2024-11-01 15:27:30|200291.7|200166.7|200291|200166|200291.7|200166.7|200291|200166|3
1730474860000|2024-11-01 15:27:40|200289.3|200164.3|200291.3|200166.3|200291.3|200166.3|200289.3|200164.3|3
1730474870000|2024-11-01 15:27:50|200291.9|200166.9|200297.5|200172.5|200301.9|200176.9|200291.3|200166.3|7
1730474880000|2024-11-01 15:28:00|200295.7|200170.7|200296|200171|200296|200171|200295.7|200170.7|2
1730474890000|2024-11-01 15:28:10|200294.3|200169.3|200273.5|200148.5|200294.3|200169.3|200257.9|200132.9|12
1730474900000|2024-11-01 15:28:20|200275.3|200150.3|200270|200145|200275.3|200150.3|200267.3|200142.3|11
1730474910000|2024-11-01 15:28:30|200274|200149|200276.2|200151.2|200281|200156|200273.6|200148.6|9
1730474920000|2024-11-01 15:28:40|200276.9|200151.9|200318.7|200193.7|200330.4|200228.8|200258.6|200150.1|19
1730474930000|2024-11-01 15:28:50|200330|200205|200326.6|200201.6|200332.1|200246.1|200296.1|200193.6|12
1730474940000|2024-11-01 15:29:00|200328.2|200203.2|200339.3|200214.3|200350|200225|200328.2|200203.2|22
1730474950000|2024-11-01 15:29:10|200337|200212|200347.2|200222.2|200349.1|200224.1|200337|200212|15
1730474960000|2024-11-01 15:29:20|200347.3|200222.3|200345.8|200220.8|200350.3|200225.3|200341.6|200216.6|15
1730474970000|2024-11-01 15:29:30|200346.5|200221.5|200349.3|200224.3|200350.2|200225.2|200346.5|200221.5|6
1730474980000|2024-11-01 15:29:40|200346.9|200221.9|200334.3|200209.3|200346.9|200221.9|200334.3|200209.3|13
1730474990000|2024-11-01 15:29:50|200334.9|200209.9|200326.1|200201.1|200341.8|200216.8|200326.1|200201.1|8
1730475000000|2024-11-01 15:30:00|200332.1|200207.1|200352|200227|200356.5|200231.5|200329|200204|12
1730475010000|2024-11-01 15:30:10|200349.7|200224.7|200354.1|200229.1|200354.1|200250.8|200300.8|200222.4|14
1730475020000|2024-11-01 15:30:20|200349.2|200224.2|200352.5|200227.5|200358.6|200233.6|200343.9|200218.9|16
1730475030000|2024-11-01 15:30:30|200351.9|200226.9|200350.9|200225.9|200355.4|200268.5|200293.6|200224.2|14
1730475040000|2024-11-01 15:30:40|200339.2|200214.2|200359.1|200309.1|200399.5|200309.1|200335.9|200214.2|10
1730475050000|2024-11-01 15:30:50|200408.3|200283.3|200432.9|200307.9|200434.3|200309.3|200393.3|200268.3|20
1730475060000|2024-11-01 15:31:00|200433|200308|200438.1|200313.1|200438.7|200353.4|200403.4|200296.7|12
1730475070000|2024-11-01 15:31:10|200439.7|200314.7|200440.8|200315.8|200447.5|200322.5|200427.3|200302.3|22
1730475080000|2024-11-01 15:31:20|200441.1|200316.1|200470.8|200345.8|200474.3|200370.7|200413|200316.1|16
1730475090000|2024-11-01 15:31:30|200471.2|200346.2|200509.8|200384.8|200513.3|200418.3|200449.4|200346.2|17
1730475100000|2024-11-01 15:31:40|200508.8|200383.8|200516.1|200391.1|200522.7|200437.1|200477.6|200377.8|32
1730475110000|2024-11-01 15:31:50|200504.7|200379.7|200504.3|200379.3|200511.1|200386.1|200503.3|200378.3|9
1730475120000|2024-11-01 15:32:00|200510.7|200385.7|200515.2|200390.2|200525.3|200400.3|200504|200379|9
1730475130000|2024-11-01 15:32:10|200516|200391|200510.7|200385.7|200528.8|200403.8|200510.7|200385.7|16
1730475140000|2024-11-01 15:32:20|200508.5|200383.5|200511.7|200386.7|200516.9|200391.9|200507.8|200382.8|13
1730475150000|2024-11-01 15:32:30|200512|200387|200500.8|200375.8|200512|200400.7|200450.7|200375.3|9
1730475160000|2024-11-01 15:32:40|200506.1|200381.1|200476.4|200426.4|200510.5|200433.6|200470.5|200375.3|17
1730475170000|2024-11-01 15:32:50|200479.6|200429.6|200475.2|200425.2|200499|200449|200475.2|200425.2|23
1730475180000|2024-11-01 15:33:00|200482.8|200432.8|200471.7|200421.7|200482.8|200432.8|200471.4|200421.4|16
1730475190000|2024-11-01 15:33:10|200472.6|200422.6|200470.9|200420.9|200473.2|200423.2|200470.9|200420.9|10
1730475200000|2024-11-01 15:33:20|200471.3|200421.3|200478.2|200428.2|200478.2|200428.2|200465.3|200415.3|21
1730475210000|2024-11-01 15:33:30|200477.7|200427.7|200473.4|200423.4|200477.7|200427.7|200473.4|200423.4|8
1730475220000|2024-11-01 15:33:40|200473.1|200423.1|200465.1|200415.1|200473.1|200423.1|200460.4|200410.4|17
1730475230000|2024-11-01 15:33:50|200464.7|200414.7|200467|200417|200467.2|200417.2|200458.2|200408.2|20
1730475240000|2024-11-01 15:34:00|200466.3|200416.3|200394.9|200344.9|200466.3|200416.3|200391.9|200341.9|29
1730475250000|2024-11-01 15:34:10|200394.2|200344.2|200396.4|200346.4|200398.9|200348.9|200392.9|200342.9|15
1730475260000|2024-11-01 15:34:20|200396.1|200346.1|200397|200347|200397|200347|200391.4|200341.4|7
1730475270000|2024-11-01 15:34:30|200397.4|200347.4|200350.8|200300.8|200397.4|200347.4|200346|200296|22
1730475280000|2024-11-01 15:34:40|200351|200301|200379.7|200329.7|200384.8|200334.8|200351|200301|26
1730475290000|2024-11-01 15:34:50|200379.5|200329.5|200385.9|200335.9|200386.3|200336.3|200369.8|200319.8|20
1730475300000|2024-11-01 15:35:00|200386.3|200336.3|200389.4|200339.4|200391.9|200341.9|200386.3|200336.3|26
1730475310000|2024-11-01 15:35:10|200387.4|200337.4|200393.3|200343.3|200394.8|200344.8|200387.4|200337.4|17
1730475320000|2024-11-01 15:35:20|200393.1|200343.1|200423.3|200373.3|200425.3|200375.3|200389.9|200339.9|26
1730475330000|2024-11-01 15:35:30|200422.9|200372.9|200394.5|200344.5|200430.1|200380.1|200386.3|200336.3|17
1730475340000|2024-11-01 15:35:40|200393.9|200343.9|200404.7|200354.7|200404.7|200354.7|200392.9|200342.9|18
1730475350000|2024-11-01 15:35:50|200404.2|200354.2|200436.3|200311.3|200436.3|200354.6|200391.6|200311.2|20
1730475360000|2024-11-01 15:36:00|200424.3|200299.3|200436.5|200311.5|200439.5|200314.5|200424.3|200299.3|17
1730475370000|2024-11-01 15:36:10|200435.9|200310.9|200432.9|200307.9|200436.5|200311.5|200429.5|200304.5|23
1730475380000|2024-11-01 15:36:20|200430.3|200305.3|200421.5|200296.5|200432.2|200307.2|200415.8|200290.8|19
1730475390000|2024-11-01 15:36:30|200418.6|200293.6|200395.8|200270.8|200420|200295|200392.5|200267.5|18
1730475400000|2024-11-01 15:36:40|200395.6|200270.6|200395.3|200270.3|200395.8|200270.8|200391|200266|11
1730475410000|2024-11-01 15:36:50|200395.2|200270.2|200396.6|200271.6|200396.6|200271.6|200395.2|200270.2|9
1730475420000|2024-11-01 15:37:00|200396.9|200271.9|200400.6|200275.6|200409.3|200284.3|200395.6|200270.6|21
1730475430000|2024-11-01 15:37:10|200401.1|200276.1|200402.9|200277.9|200403.7|200278.7|200397.2|200272.2|16
1730475440000|2024-11-01 15:37:20|200396.6|200271.6|200396.6|200271.6|200401.4|200276.4|200396.6|200271.6|9
1730475450000|2024-11-01 15:37:30|200396.4|200271.4|200356|200231|200401.2|200276.2|200346.3|200221.3|13
1730475460000|2024-11-01 15:37:40|200363.7|200238.7|200298.6|200248.6|200366.4|200292.9|200297.8|200225.9|25
1730475470000|2024-11-01 15:37:50|200299|200249|200303.6|200253.6|200305|200255|200277.6|200227.6|24
1730475480000|2024-11-01 15:38:00|200303.8|200253.8|200307.5|200257.5|200321.8|200271.8|200301.5|200251.5|20
1730475490000|2024-11-01 15:38:10|200310.4|200260.4|200313.5|200263.5|200320.1|200270.1|200308|200258|17
1730475500000|2024-11-01 15:38:20|200314|200264|200313.5|200263.5|200322.4|200272.4|200312.5|200262.5|18
1730475510000|2024-11-01 15:38:30|200315.8|200265.8|200332.1|200282.1|200332.3|200282.3|200315.8|200265.8|13
1730475520000|2024-11-01 15:38:40|200332.9|200282.9|200339|200289|200339|200289|200330.3|200280.3|11
1730475530000|2024-11-01 15:38:50|200340.5|200290.5|200340.3|200290.3|200340.8|200290.8|200337.5|200287.5|9
1730475540000|2024-11-01 15:39:00|200340.6|200290.6|200339|200289|200345.4|200295.4|200339|200289|19
1730475550000|2024-11-01 15:39:10|200339.7|200289.7|200313.4|200263.4|200341.3|200291.3|200310|200260|15
1730475560000|2024-11-01 15:39:20|200313.3|200263.3|200312.8|200262.8|200315.8|200265.8|200309.8|200259.8|13
1730475570000|2024-11-01 15:39:30|200313.2|200263.2|200311.6|200261.6|200316.8|200266.8|200308.5|200258.5|14
1730475580000|2024-11-01 15:39:40|200312.4|200262.4|200350.7|200225.7|200350.7|200262.4|200311.8|200223.2|9
1730475590000|2024-11-01 15:39:50|200351.4|200226.4|200354.1|200229.1|200361.7|200236.7|200350.7|200225.7|10
1730475600000|2024-11-01 15:40:00|200361|200236|200385.2|200260.2|200393.8|200268.8|200361|200236|24
1730475610000|2024-11-01 15:40:10|200384.6|200259.6|200381.2|200256.2|200387.4|200262.4|200380.4|200255.4|13
1730475620000|2024-11-01 15:40:20|200381.4|200256.4|200347.6|200222.6|200381.4|200256.4|200341.7|200216.7|20
1730475630000|2024-11-01 15:40:30|200348.1|200223.1|200343.9|200218.9|200348.1|200223.1|200342.8|200217.8|16
1730475640000|2024-11-01 15:40:40|200343.7|200218.7|200344.3|200219.3|200344.3|200219.3|200343.7|200218.7|3
1730475650000|2024-11-01 15:40:50|200340.6|200215.6|200306.7|200181.7|200340.6|200215.6|200304.9|200179.9|28
1730475660000|2024-11-01 15:41:00|200306.5|200181.5|200355.7|200230.7|200355.7|200230.7|200306.5|200181.5|35
1730475670000|2024-11-01 15:41:10|200356.1|200231.1|200352.2|200227.2|200356.1|200231.1|200329.2|200204.2|30
1730475680000|2024-11-01 15:41:20|200348.7|200223.7|200347|200222|200353.7|200228.7|200347|200222|25
1730475690000|2024-11-01 15:41:30|200347.1|200222.1|200355.6|200230.6|200355.6|200230.6|200346.8|200221.8|35
1730475700000|2024-11-01 15:41:40|200352|200227|200347.2|200222.2|200353.7|200228.7|200345.1|200220.1|28
1730475710000|2024-11-01 15:41:50|200346.9|200221.9|200334.2|200209.2|200347.5|200222.5|200334.2|200209.2|12
1730475720000|2024-11-01 15:42:00|200338.1|200213.1|200344.9|200219.9|200352|200227|200335.3|200210.3|19
1730475730000|2024-11-01 15:42:10|200344.2|200219.2|200338.6|200213.6|200348.3|200223.3|200338.6|200213.6|18
1730475740000|2024-11-01 15:42:20|200338.8|200213.8|200339.7|200214.7|200347.4|200222.4|200338.8|200213.8|19
1730475750000|2024-11-01 15:42:30|200339.5|200214.5|200342.1|200217.1|200342.1|200217.1|200339.4|200214.4|9
1730475760000|2024-11-01 15:42:40|200341.8|200216.8|200341.5|200216.5|200341.8|200216.8|200339.9|200214.9|9
1730475770000|2024-11-01 15:42:50|200342.2|200217.2|200346.9|200221.9|200346.9|200221.9|200341.8|200216.8|8
1730475780000|2024-11-01 15:43:00|200345.9|200220.9|200357.3|200232.3|200357.5|200232.5|200345.9|200220.9|18
1730475790000|2024-11-01 15:43:10|200356.6|200231.6|200353.5|200228.5|200361.5|200236.5|200351.8|200226.8|22
1730475800000|2024-11-01 15:43:20|200355.4|200230.4|200362.9|200237.9|200365.6|200240.6|200355.2|200230.2|13
1730475810000|2024-11-01 15:43:30|200362.6|200237.6|200342.9|200217.9|200365.1|200248.7|200298.7|200214.5|18
1730475820000|2024-11-01 15:43:40|200342.7|200217.7|200343.8|200218.8|200343.8|200218.8|200342.7|200217.7|6
1730475830000|2024-11-01 15:43:50|200343.4|200218.4|200341.9|200216.9|200343.8|200218.8|200323.1|200198.1|12
1730475840000|2024-11-01 15:44:00|200342.7|200217.7|200346.8|200221.8|200348.8|200223.8|200342.7|200217.7|15
1730475850000|2024-11-01 15:44:10|200347.4|200222.4|200349.9|200224.9|200350.7|200225.7|200347.4|200222.4|11
1730475860000|2024-11-01 15:44:20|200349.7|200224.7|200350.5|200225.5|200350.5|200225.5|200343.9|200218.9|10
1730475870000|2024-11-01 15:44:30|200350.1|200225.1|200358.9|200233.9|200362.8|200237.8|200347.3|200222.3|15
1730475880000|2024-11-01 15:44:40|200358.7|200233.7|200357.6|200232.6|200362.1|200237.1|200355.4|200230.4|11
1730475890000|2024-11-01 15:44:50|200357.7|200232.7|200356.5|200231.5|200362.2|200237.2|200356.5|200231.5|11
1730475900000|2024-11-01 15:45:00|200367|200242|200315.5|200265.5|200375.8|200267.8|200313|200241.3|18
1730475910000|2024-11-01 15:45:10|200315.3|200265.3|200314.1|200264.1|200319.9|200269.9|200313.6|200263.6|13
1730475920000|2024-11-01 15:45:20|200314.3|200264.3|200266.2|200216.2|200315.4|200265.4|200259.1|200209.1|24
1730475930000|2024-11-01 15:45:30|200257.5|200207.5|200238.6|200188.6|200261.5|200211.5|200229.9|200179.9|22
1730475940000|2024-11-01 15:45:40|200232.1|200182.1|200231.8|200181.8|200239.1|200189.1|200218.3|200168.3|23
1730475950000|2024-11-01 15:45:50|200229.4|200179.4|200231.6|200181.6|200231.6|200181.6|200228.4|200178.4|6
1730475960000|2024-11-01 15:46:00|200231.5|200181.5|200227.9|200177.9|200232.8|200182.8|200227.9|200177.9|12
1730475970000|2024-11-01 15:46:10|200228.2|200178.2|200232.1|200182.1|200232.1|200182.1|200228|200178|15
1730475980000|2024-11-01 15:46:20|200232.8|200182.8|200229.1|200179.1|200233.2|200183.2|200229.1|200179.1|10
1730475990000|2024-11-01 15:46:30|200230.4|200180.4|200230.8|200180.8|200231.1|200181.1|200228.6|200178.6|9
1730476000000|2024-11-01 15:46:40|200230.6|200180.6|200266.5|200216.5|200271.5|200221.5|200230.6|200180.6|16
1730476010000|2024-11-01 15:46:50|200261.3|200211.3|200239|200189|200261.3|200211.3|200235.1|200185.1|19
1730476020000|2024-11-01 15:47:00|200238.5|200188.5|200238.9|200188.9|200244.6|200194.6|200231.4|200181.4|24
1730476030000|2024-11-01 15:47:10|200241.3|200191.3|200238.3|200188.3|200245.3|200195.3|200224.8|200174.8|23
1730476040000|2024-11-01 15:47:20|200239.7|200189.7|200237.5|200187.5|200248.4|200198.4|200235.3|200185.3|22
1730476050000|2024-11-01 15:47:30|200238.6|200188.6|200244.2|200194.2|200245|200195|200230.6|200180.6|25
1730476060000|2024-11-01 15:47:40|200239.6|200189.6|200236.4|200186.4|200239.6|200189.6|200230.4|200180.4|19
1730476070000|2024-11-01 15:47:50|200235.9|200185.9|200234.8|200184.8|200236.6|200186.6|200231.2|200181.2|26
1730476080000|2024-11-01 15:48:00|200235.2|200185.2|200234.1|200184.1|200235.2|200185.2|200209.8|200159.8|17
1730476090000|2024-11-01 15:48:10|200234.4|200184.4|200311.9|200186.9|200311.9|200226.8|200231.4|200181.4|21
1730476100000|2024-11-01 15:48:20|200299.5|200249.5|200383.1|200258.1|200385.4|200300.5|200299.5|200219.9|23
1730476110000|2024-11-01 15:48:30|200382.7|200257.7|200372.5|200322.5|200402|200324|200370.5|200257.7|22
1730476120000|2024-11-01 15:48:40|200366|200316|200405.4|200280.4|200405.4|200324.8|200366|200267.7|21
1730476130000|2024-11-01 15:48:50|200407.3|200282.3|200424.1|200299.1|200426.9|200301.9|200405.1|200280.1|21
1730476140000|2024-11-01 15:49:00|200427.6|200302.6|200441|200316|200444.1|200319.1|200424.8|200299.8|25
1730476150000|2024-11-01 15:49:10|200440.9|200315.9|200433.5|200383.5|200446.4|200387.4|200396.5|200315.6|23
1730476160000|2024-11-01 15:49:20|200467.6|200342.6|200423.4|200373.4|200476|200394.7|200423.4|200342.6|18
1730476170000|2024-11-01 15:49:30|200470.2|200345.2|200456.7|200406.7|200475.4|200409.2|200446|200345.2|16
1730476180000|2024-11-01 15:49:40|200455.9|200405.9|200444.6|200394.6|200486.1|200406.9|200444.3|200347.7|23
1730476190000|2024-11-01 15:49:50|200472.4|200347.4|200471|200346|200472.7|200393.8|200443|200346|10
1730476200000|2024-11-01 15:50:00|200459.3|200334.3|200427.5|200377.5|200463|200377.5|200400.9|200334.3|17
1730476210000|2024-11-01 15:50:10|200430.1|200380.1|200420.3|200370.3|200465.6|200385.2|200418.4|200335|26
1730476220000|2024-11-01 15:50:20|200423.1|200373.1|200428.2|200378.2|200434.2|200384.2|200419.7|200369.7|29
1730476230000|2024-11-01 15:50:30|200428.7|200378.7|200426|200376|200433.2|200383.2|200425.3|200375.3|23
1730476240000|2024-11-01 15:50:40|200427.7|200377.7|200422.5|200372.5|200429.9|200379.9|200421.2|200371.2|21
1730476250000|2024-11-01 15:50:50|200423.5|200373.5|200422.3|200372.3|200423.8|200373.8|200418.7|200368.7|23
1730476260000|2024-11-01 15:51:00|200421.6|200371.6|200423.1|200373.1|200437.2|200387.2|200421.6|200371.6|20
1730476270000|2024-11-01 15:51:10|200420.9|200370.9|200414.8|200364.8|200431.3|200381.3|200414.8|200364.8|21
1730476280000|2024-11-01 15:51:20|200415.6|200365.6|200415.4|200365.4|200417.8|200367.8|200415.4|200365.4|7
1730476290000|2024-11-01 15:51:30|200419.3|200369.3|200447.1|200322.1|200457.8|200369.3|200377.7|200309.3|13
1730476300000|2024-11-01 15:51:40|200447.8|200322.8|200447.1|200322.1|200447.8|200368.8|200397.8|200320.6|10
1730476310000|2024-11-01 15:51:50|200399.3|200349.3|200412.1|200362.1|200413.8|200363.8|200399.3|200349.3|16
1730476320000|2024-11-01 15:52:00|200407.6|200357.6|200409|200359|200419.4|200369.4|200407.6|200357.6|11
1730476330000|2024-11-01 15:52:10|200418.2|200368.2|200419.8|200369.8|200423.2|200373.2|200412.2|200362.2|8
1730476340000|2024-11-01 15:52:20|200421|200371|200411.3|200361.3|200423.5|200373.5|200411.1|200361.1|8
1730476350000|2024-11-01 15:52:30|200412.6|200362.6|200398.4|200348.4|200416.8|200366.8|200397.4|200347.4|11
1730476360000|2024-11-01 15:52:40|200401.6|200351.6|200378.5|200328.5|200401.6|200351.6|200355.7|200305.7|27
1730476370000|2024-11-01 15:52:50|200377.2|200327.2|200381.8|200331.8|200391.8|200341.8|200376.8|200326.8|27
1730476380000|2024-11-01 15:53:00|200382.3|200332.3|200376.2|200326.2|200388.2|200338.2|200375.5|200325.5|24
1730476390000|2024-11-01 15:53:10|200381.4|200331.4|200382.7|200332.7|200386|200336|200380.9|200330.9|11
1730476400000|2024-11-01 15:53:20|200384|200334|200360.9|200310.9|200393.3|200343.3|200348.5|200298.5|24
1730476410000|2024-11-01 15:53:30|200370.1|200320.1|200372.1|200322.1|200375.9|200325.9|200351.4|200301.4|29
1730476420000|2024-11-01 15:53:40|200370.3|200320.3|200372.8|200322.8|200373|200323|200361.9|200311.9|14
1730476430000|2024-11-01 15:53:50|200371|200321|200361.3|200311.3|200372|200322|200360.3|200310.3|15
1730476440000|2024-11-01 15:54:00|200370.6|200320.6|200343|200293|200370.8|200320.8|200335.8|200285.8|25
1730476450000|2024-11-01 15:54:10|200342.1|200292.1|200314.1|200264.1|200351.4|200301.4|200312.9|200262.9|26
1730476460000|2024-11-01 15:54:20|200315.4|200265.4|200301.1|200251.1|200316|200266|200286.4|200236.4|25
1730476470000|2024-11-01 15:54:30|200302.9|200252.9|200311.3|200261.3|200312.8|200262.8|200296.5|200246.5|26
1730476480000|2024-11-01 15:54:40|200309.9|200259.9|200308.8|200258.8|200313.6|200263.6|200307.3|200257.3|22
1730476490000|2024-11-01 15:54:50|200310.3|200260.3|200311.6|200261.6|200313.3|200263.3|200304.5|200254.5|22
1730476500000|2024-11-01 15:55:00|200310.1|200260.1|200313.1|200263.1|200315.7|200265.7|200309|200259|28
1730476510000|2024-11-01 15:55:10|200318.2|200268.2|200354.5|200304.5|200354.5|200304.5|200310.9|200260.9|30
1730476520000|2024-11-01 15:55:20|200354|200304|200356.9|200306.9|200362|200312|200353|200303|17
1730476530000|2024-11-01 15:55:30|200355.8|200305.8|200380.1|200330.1|200391.5|200341.5|200354.3|200304.3|23
1730476540000|2024-11-01 15:55:40|200381.6|200331.6|200382|200332|200388.7|200338.7|200377.8|200327.8|18
1730476550000|2024-11-01 15:55:50|200381.6|200331.6|200377.4|200327.4|200383.5|200333.5|200376.5|200326.5|17
1730476560000|2024-11-01 15:56:00|200382.9|200332.9|200346.8|200296.8|200389|200339|200342.3|200292.3|25
1730476570000|2024-11-01 15:56:10|200345.1|200295.1|200346|200296|200347.5|200297.5|200342.7|200292.7|15
1730476580000|2024-11-01 15:56:20|200346.3|200296.3|200345|200295|200349.5|200299.5|200340.7|200290.7|18
1730476590000|2024-11-01 15:56:30|200344.3|200294.3|200345.5|200295.5|200356|200306|200339.2|200289.2|21
1730476600000|2024-11-01 15:56:40|200356|200306|200348.4|200298.4|200356|200306|200339.2|200289.2|13
1730476610000|2024-11-01 15:56:50|200346.6|200296.6|200351.5|200301.5|200369.9|200311|200346.6|200242.5|22
1730476620000|2024-11-01 15:57:00|200350.8|200300.8|200344.4|200294.4|200351.4|200301.4|200340.6|200290.6|19
1730476630000|2024-11-01 15:57:10|200342.8|200292.8|200343.6|200293.6|200343.9|200293.9|200341.3|200291.3|13
1730476640000|2024-11-01 15:57:20|200339.5|200289.5|200332.3|200282.3|200348.1|200298.1|200328.8|200278.8|19
1730476650000|2024-11-01 15:57:30|200332.1|200282.1|200319.6|200269.6|200332.6|200282.6|200307.5|200257.5|22
1730476660000|2024-11-01 15:57:40|200318.8|200268.8|200353.5|200303.5|200353.5|200303.5|200314.2|200264.2|26
1730476670000|2024-11-01 15:57:50|200357|200307|200352.4|200302.4|200357.6|200307.6|200345.8|200295.8|25
1730476680000|2024-11-01 15:58:00|200357.8|200307.8|200391.5|200341.5|200397.2|200347.2|200357.8|200307.8|29
1730476690000|2024-11-01 15:58:10|200389.1|200339.1|200391|200341|200395.2|200345.2|200385.4|200335.4|19
1730476700000|2024-11-01 15:58:20|200384|200334|200376.1|200326.1|200384.5|200334.5|200373.6|200323.6|18
1730476710000|2024-11-01 15:58:30|200377|200327|200381.2|200331.2|200381.2|200331.2|200376.8|200326.8|15
1730476720000|2024-11-01 15:58:40|200380.8|200330.8|200416.8|200291.8|200417.1|200333.4|200375.2|200291|18
1730476730000|2024-11-01 15:58:50|200417.3|200292.3|200418.5|200293.5|200419.5|200294.5|200411.4|200286.4|17
1730476740000|2024-11-01 15:59:00|200419.2|200294.2|200389.7|200339.7|200421.1|200342.2|200382.3|200290.5|24
1730476750000|2024-11-01 15:59:10|200391.3|200341.3|200383.1|200333.1|200391.5|200341.5|200380.3|200330.3|23
1730476760000|2024-11-01 15:59:20|200382.7|200332.7|200416|200291|200416|200334.2|200377.7|200289.8|16
1730476770000|2024-11-01 15:59:30|200415.6|200290.6|200415.3|200290.3|200416|200291|200415.1|200290.1|6
1730476780000|2024-11-01 15:59:40|200416.6|200291.6|200392.9|200267.9|200416.8|200291.8|200386.4|200261.4|19
1730476790000|2024-11-01 15:59:50|200392.4|200267.4|200388.9|200263.9|200392.4|200267.4|200382.4|200257.4|13
1730476800000|2024-11-01 16:00:00|200388.7|200263.7|200351.2|200226.2|200390.2|200265.2|200346.5|200221.5|18
1730476810000|2024-11-01 16:00:10|200350.2|200225.2|200340.8|200215.8|200350.2|200225.2|200335.8|200210.8|14
1730476820000|2024-11-01 16:00:20|200340.4|200215.4|200345.8|200220.8|200357.3|200260.9|200305.5|200215.4|34
1730476830000|2024-11-01 16:00:30|200345.6|200220.6|200358.4|200233.4|200358.4|200233.4|200345.6|200220.6|27
1730476840000|2024-11-01 16:00:40|200358|200233|200351.1|200226.1|200358.6|200233.6|200346.7|200221.7|23
1730476850000|2024-11-01 16:00:50|200351.3|200226.3|200347.8|200222.8|200356.1|200231.1|200346.5|200221.5|24
1730476860000|2024-11-01 16:01:00|200341.6|200216.6|200349.6|200224.6|200354.8|200233|200260.5|200177.2|32
1730476870000|2024-11-01 16:01:10|200351.1|200226.1|200347.2|200222.2|200351.4|200226.4|200343.5|200218.5|18
1730476880000|2024-11-01 16:01:20|200347.8|200222.8|200336|200211|200347.8|200222.8|200336|200211|21
1730476890000|2024-11-01 16:01:30|200336.6|200211.6|200353.8|200228.8|200358.8|200233.8|200336.6|200211.6|20
1730476900000|2024-11-01 16:01:40|200353.1|200228.1|200352.9|200227.9|200356.8|200231.8|200352.1|200227.1|11
1730476910000|2024-11-01 16:01:50|200352.7|200227.7|200364.8|200239.8|200364.8|200239.8|200352.4|200227.4|20
1730476920000|2024-11-01 16:02:00|200363.5|200238.5|200308.3|200183.3|200364.9|200239.9|200308.3|200183.3|23
1730476930000|2024-11-01 16:02:10|200307|200182|200304.9|200179.9|200310|200185|200303.9|200178.9|14
1730476940000|2024-11-01 16:02:20|200308.3|200183.3|200300.5|200175.5|200309.1|200184.1|200298|200173|23
1730476950000|2024-11-01 16:02:30|200299.8|200174.8|200300.6|200175.6|200302.6|200177.6|200297.2|200172.2|12
1730476960000|2024-11-01 16:02:40|200299.9|200174.9|200305.1|200180.1|200306.8|200181.8|200294.4|200169.4|13
1730476970000|2024-11-01 16:02:50|200304.4|200179.4|200306.2|200181.2|200307.4|200182.4|200303.9|200178.9|11
1730476980000|2024-11-01 16:03:00|200304|200179|200292.3|200167.3|200304|200179|200285.3|200160.3|20
1730476990000|2024-11-01 16:03:10|200292.7|200167.7|200309.7|200184.7|200310.6|200185.6|200292.4|200167.4|18
1730477000000|2024-11-01 16:03:20|200307.3|200182.3|200305.8|200180.8|200309.3|200184.3|200305.6|200180.6|15
1730477010000|2024-11-01 16:03:30|200305.4|200180.4|200301.1|200176.1|200308|200183|200301.1|200176.1|14
1730477020000|2024-11-01 16:03:40|200301.8|200176.8|200298.4|200173.4|200301.8|200176.8|200298.4|200173.4|6
1730477030000|2024-11-01 16:03:50|200298.7|200173.7|200299.9|200174.9|200301.8|200176.8|200298.2|200173.2|12
1730477040000|2024-11-01 16:04:00|200300|200175|200308.4|200183.4|200312.2|200187.2|200300|200175|20
1730477050000|2024-11-01 16:04:10|200308.1|200183.1|200309.8|200184.8|200309.8|200184.8|200308.1|200183.1|10
1730477060000|2024-11-01 16:04:20|200309.1|200184.1|200308.1|200183.1|200309.1|200184.1|200307.6|200182.6|8
1730477070000|2024-11-01 16:04:30|200308.2|200183.2|200308.8|200183.8|200309.1|200184.1|200307.9|200182.9|10
1730477080000|2024-11-01 16:04:40|200309.5|200184.5|200307|200182|200311.5|200186.5|200306.5|200181.5|9
1730477090000|2024-11-01 16:04:50|200306|200181|200308.5|200183.5|200310.5|200185.5|200305|200180|7
1730477100000|2024-11-01 16:05:00|200314|200189|200272|200222|200314|200226.1|200271.6|200189|19
1730477110000|2024-11-01 16:05:10|200271.7|200221.7|200310.9|200185.9|200311.4|200226.9|200271.7|200185.9|24
1730477120000|2024-11-01 16:05:20|200310.7|200185.7|200308.5|200183.5|200310.7|200185.7|200307.4|200182.4|11
1730477130000|2024-11-01 16:05:30|200308.2|200183.2|200310.2|200185.2|200310.2|200185.2|200307.2|200182.2|13
1730477140000|2024-11-01 16:05:40|200310.7|200185.7|200307.9|200182.9|200316|200191|200307.7|200182.7|15
1730477150000|2024-11-01 16:05:50|200308.4|200183.4|200310.4|200185.4|200310.5|200185.5|200308.4|200183.4|7
1730477160000|2024-11-01 16:06:00|200309.9|200184.9|200347.1|200222.1|200354.4|200265.9|200302.8|200184.9|20
1730477170000|2024-11-01 16:06:10|200346.4|200221.4|200348.8|200223.8|200348.8|200223.8|200346.4|200221.4|10
1730477180000|2024-11-01 16:06:20|200348.5|200223.5|200350.7|200225.7|200357.4|200232.4|200348.5|200223.5|22
1730477190000|2024-11-01 16:06:30|200350.9|200225.9|200343.4|200218.4|200350.9|200225.9|200340.1|200215.1|11
1730477200000|2024-11-01 16:06:40|200342.8|200217.8|200342.4|200217.4|200342.8|200217.8|200342|200217|3
1730477210000|2024-11-01 16:06:50|200342.1|200217.1|200316.4|200191.4|200342.1|200217.1|200311.6|200186.6|10
1730477220000|2024-11-01 16:07:00|200316.7|200191.7|200324.5|200274.5|200334.6|200284.6|200314.2|200189.2|16
1730477230000|2024-11-01 16:07:10|200324|200274|200336.7|200286.7|200336.7|200286.7|200324|200274|27
1730477240000|2024-11-01 16:07:20|200330.7|200280.7|200346.7|200296.7|200347.8|200297.8|200327.2|200277.2|22
1730477250000|2024-11-01 16:07:30|200347|200297|200341.1|200291.1|200349.5|200299.5|200340.9|200290.9|16
1730477260000|2024-11-01 16:07:40|200340.6|200290.6|200312.8|200262.8|200340.6|200290.6|200308.4|200258.4|26
1730477270000|2024-11-01 16:07:50|200312.2|200262.2|200318.2|200268.2|200324.2|200274.2|200312.2|200262.2|30
1730477280000|2024-11-01 16:08:00|200325|200275|200374.5|200249.5|200377.7|200298.3|200325|200247.7|20
1730477290000|2024-11-01 16:08:10|200374.2|200249.2|200368.5|200243.5|200374.2|200249.2|200362|200237|11
1730477300000|2024-11-01 16:08:20|200372.5|200247.5|200364.6|200239.6|200379.8|200254.8|200356.5|200231.5|19
1730477310000|2024-11-01 16:08:30|200364.5|200239.5|200363.6|200238.6|200364.5|200239.5|200355.6|200230.6|27
1730477320000|2024-11-01 16:08:40|200363.3|200238.3|200362.4|200237.4|200363.3|200238.3|200354.6|200229.6|21
1730477330000|2024-11-01 16:08:50|200361.5|200236.5|200362.7|200237.7|200363.3|200238.3|200355.7|200230.7|27
1730477340000|2024-11-01 16:09:00|200356.3|200231.3|200343.7|200293.7|200363.3|200293.7|200343.7|200229.8|27
1730477350000|2024-11-01 16:09:10|200334.3|200284.3|200331.6|200281.6|200341.9|200291.9|200321.3|200271.3|24
1730477360000|2024-11-01 16:09:20|200331.2|200281.2|200319.6|200269.6|200336.7|200286.7|200313.3|200263.3|35
1730477370000|2024-11-01 16:09:30|200314.1|200264.1|200321.2|200271.2|200321.2|200271.2|200314.1|200264.1|32
1730477380000|2024-11-01 16:09:40|200317.5|200267.5|200316.7|200266.7|200323.5|200273.5|200315.9|200265.9|32
1730477390000|2024-11-01 16:09:50|200322.3|200272.3|200320.8|200270.8|200322.3|200272.3|200315.9|200265.9|30
1730477400000|2024-11-01 16:10:00|200321.6|200271.6|200319.9|200269.9|200325.2|200275.2|200314.5|200264.5|28
1730477410000|2024-11-01 16:10:10|200314.9|200264.9|200321.1|200271.1|200321.9|200271.9|200314.9|200264.9|34
1730477420000|2024-11-01 16:10:20|200315.7|200265.7|200328.9|200278.9|200333.8|200283.8|200314|200264|16
1730477430000|2024-11-01 16:10:30|200329.9|200279.9|200391.5|200266.5|200391.5|200304|200329.4|200265.9|18
1730477440000|2024-11-01 16:10:40|200391.9|200266.9|200395.9|200270.9|200396.2|200271.2|200391.9|200266.9|11
1730477450000|2024-11-01 16:10:50|200395.7|200270.7|200388.1|200263.1|200396.2|200271.2|200388.1|200263.1|15
1730477460000|2024-11-01 16:11:00|200390.2|200265.2|200389.9|200264.9|200390.2|200265.2|200389.2|200264.2|9
1730477470000|2024-11-01 16:11:10|200389.7|200264.7|200406.6|200281.6|200409.1|200284.1|200389.7|200264.7|30
1730477480000|2024-11-01 16:11:20|200396.6|200271.6|200408|200283|200410.4|200285.4|200396.6|200271.6|29
1730477490000|2024-11-01 16:11:30|200400.7|200275.7|200396.6|200271.6|200406.9|200281.9|200393.5|200268.5|27
1730477500000|2024-11-01 16:11:40|200396.5|200271.5|200397.1|200272.1|200398|200273|200396.3|200271.3|10
1730477510000|2024-11-01 16:11:50|200397|200272|200395.2|200270.2|200397|200272|200394|200269|12
1730477520000|2024-11-01 16:12:00|200395.9|200270.9|200398.6|200273.6|200405.4|200280.4|200391.7|200266.7|19
1730477530000|2024-11-01 16:12:10|200401.8|200276.8|200395.9|200270.9|200401.8|200276.8|200394.8|200269.8|29
1730477540000|2024-11-01 16:12:20|200396.9|200271.9|200396.6|200271.6|200400|200275|200394.1|200269.1|38
1730477550000|2024-11-01 16:12:30|200396.1|200271.1|200391.5|200266.5|200396.7|200271.7|200390.4|200265.4|28
1730477560000|2024-11-01 16:12:40|200392.3|200267.3|200394.3|200269.3|200396.6|200271.6|200389.4|200264.4|15
1730477570000|2024-11-01 16:12:50|200393.4|200268.4|200393.1|200268.1|200397|200272|200392.6|200267.6|12
1730477580000|2024-11-01 16:13:00|200396|200271|200392.5|200267.5|200397.3|200272.3|200392|200267|15
1730477590000|2024-11-01 16:13:10|200392|200267|200395.6|200270.6|200396.3|200308.5|200355|200267|10
1730477600000|2024-11-01 16:13:20|200395.5|200270.5|200360|200235|200395.5|200270.5|200359.1|200234.1|13
1730477610000|2024-11-01 16:13:30|200363.7|200238.7|200311.7|200261.7|200371.6|200264.9|200303.3|200223.7|35
1730477620000|2024-11-01 16:13:40|200315.2|200265.2|200326.1|200276.1|200330.7|200280.7|200314.7|200264.7|17
1730477630000|2024-11-01 16:13:50|200327|200277|200364.9|200239.9|200366.1|200277.4|200327|200239.4|10
1730477640000|2024-11-01 16:14:00|200365.3|200240.3|200381.1|200256.1|200382.4|200257.4|200365.3|200240.3|16
1730477650000|2024-11-01 16:14:10|200373.2|200248.2|200375.8|200250.8|200386.6|200261.6|200372.3|200247.3|22
1730477660000|2024-11-01 16:14:20|200380.2|200255.2|200384.8|200259.8|200386.5|200261.5|200380.2|200255.2|12
1730477670000|2024-11-01 16:14:30|200388.4|200263.4|200403|200278|200405.1|200280.1|200388.4|200263.4|22
1730477680000|2024-11-01 16:14:40|200403.7|200278.7|200325.4|200275.4|200405.6|200287.1|200322.3|200263|30
1730477690000|2024-11-01 16:14:50|200326.2|200276.2|200325.8|200275.8|200327.7|200277.7|200324.4|200274.4|15
1730477700000|2024-11-01 16:15:00|200325.4|200275.4|200320.8|200270.8|200326.5|200276.5|200318.2|200268.2|17
1730477710000|2024-11-01 16:15:10|200321.4|200271.4|200321.2|200271.2|200321.8|200271.8|200319.9|200269.9|13
1730477720000|2024-11-01 16:15:20|200322|200272|200322.5|200272.5|200324.2|200274.2|200322|200272|14
1730477730000|2024-11-01 16:15:30|200322|200272|200330.2|200280.2|200330.6|200280.6|200322|200272|11
1730477740000|2024-11-01 16:15:40|200329.7|200279.7|200326.3|200276.3|200329.7|200279.7|200326|200276|14
1730477750000|2024-11-01 16:15:50|200326.8|200276.8|200330.2|200280.2|200331|200281|200326.2|200276.2|15
1730477760000|2024-11-01 16:16:00|200331|200281|200345|200295|200351.1|200301.1|200331|200281|22
1730477770000|2024-11-01 16:16:10|200345.5|200295.5|200329.6|200279.6|200346.7|200296.7|200326.6|200276.6|18
1730477780000|2024-11-01 16:16:20|200329.1|200279.1|200302.2|200252.2|200329.8|200279.8|200292.8|200242.8|22
1730477790000|2024-11-01 16:16:30|200301.7|200251.7|200312.3|200262.3|200316.7|200266.7|200297.6|200247.6|19
1730477800000|2024-11-01 16:16:40|200306.2|200256.2|200318.2|200268.2|200334.4|200274.2|200295.5|200202.8|30
1730477810000|2024-11-01 16:16:50|200318.5|200268.5|200316.8|200266.8|200321.3|200271.3|200315.8|200265.8|20
1730477820000|2024-11-01 16:17:00|200317.1|200267.1|200341.1|200291.1|200342.4|200292.4|200313.8|200263.8|20
1730477830000|2024-11-01 16:17:10|200340.7|200290.7|200350.3|200300.3|200352.4|200302.4|200340.7|200290.7|24
1730477840000|2024-11-01 16:17:20|200349.9|200299.9|200397.6|200272.6|200409.2|200301.9|200348.6|200271.9|17
1730477850000|2024-11-01 16:17:30|200398|200273|200405.6|200280.6|200406.2|200281.2|200396.1|200271.1|20
1730477860000|2024-11-01 16:17:40|200406|200281|200403.2|200278.2|200406.2|200281.2|200398.4|200273.4|19
1730477870000|2024-11-01 16:17:50|200403.3|200278.3|200404|200279|200405.8|200280.8|200403.3|200278.3|13
1730477880000|2024-11-01 16:18:00|200404.7|200279.7|200403.2|200278.2|200404.7|200279.7|200403.2|200278.2|11
1730477890000|2024-11-01 16:18:10|200403.5|200278.5|200391.1|200266.1|200403.8|200278.8|200390.3|200265.3|7
1730477900000|2024-11-01 16:18:20|200395.4|200270.4|200403.9|200278.9|200403.9|200278.9|200391.3|200266.3|10
1730477910000|2024-11-01 16:18:30|200404.6|200279.6|200400.3|200275.3|200408.4|200283.4|200397.6|200272.6|14
1730477920000|2024-11-01 16:18:40|200399.8|200274.8|200398.3|200273.3|200400.2|200275.2|200398.3|200273.3|8
1730477930000|2024-11-01 16:18:50|200398.2|200273.2|200358.1|200308.1|200398.2|200308.2|200357.8|200269.9|11
1730477940000|2024-11-01 16:19:00|200358.6|200308.6|200361.9|200311.9|200364.2|200314.2|200358.6|200308.6|13
1730477950000|2024-11-01 16:19:10|200362.4|200312.4|200357.7|200307.7|200364.7|200314.7|200357.5|200307.5|15
1730477960000|2024-11-01 16:19:20|200359.1|200309.1|200359.3|200309.3|200359.3|200309.3|200357.4|200307.4|10
1730477970000|2024-11-01 16:19:30|200360.2|200310.2|200357.8|200307.8|200362.5|200312.5|200352.3|200302.3|20
1730477980000|2024-11-01 16:19:40|200358.2|200308.2|200462.6|200412.6|200467.9|200417.9|200358.2|200308.2|21
1730477990000|2024-11-01 16:19:50|200461.7|200411.7|200468.7|200418.7|200468.7|200418.7|200459.4|200409.4|10
1730478000000|2024-11-01 16:20:00|200471.3|200421.3|200470.9|200420.9|200473.9|200423.9|200470.4|200420.4|30
1730478010000|2024-11-01 16:20:10|200472.6|200422.6|200528.2|200478.2|200555.8|200484.3|200472.6|200397.8|18
1730478020000|2024-11-01 16:20:20|200529.6|200479.6|200610.8|200560.8|200637.3|200561.8|200529.1|200479.1|18
1730478030000|2024-11-01 16:20:30|200611.2|200561.2|200647.9|200522.9|200648.4|200563.1|200610.4|200522.9|18
1730478040000|2024-11-01 16:20:40|200638.4|200513.4|200637.1|200512.1|200640.6|200515.6|200634.1|200509.1|16
1730478050000|2024-11-01 16:20:50|200636.9|200511.9|200678.4|200553.4|200690|200565|200627.3|200502.3|27
1730478060000|2024-11-01 16:21:00|200683.5|200558.5|200729.3|200604.3|200729.3|200604.3|200682.5|200557.5|14
1730478070000|2024-11-01 16:21:10|200728.6|200603.6|200722|200597|200728.6|200603.6|200714.2|200589.2|14
1730478080000|2024-11-01 16:21:20|200722.9|200597.9|200714.5|200589.5|200722.9|200597.9|200710.8|200585.8|16
1730478090000|2024-11-01 16:21:30|200713.8|200588.8|200882.1|200757.1|200882.1|200757.1|200713.8|200588.8|29
1730478100000|2024-11-01 16:21:40|200879.9|200754.9|200923.3|200798.3|200941.2|200816.2|200879.9|200754.9|33
1730478110000|2024-11-01 16:21:50|200924|200799|200968.6|200843.6|200973.2|200848.2|200923.3|200798.3|16
1730478120000|2024-11-01 16:22:00|200968.1|200843.1|200976.5|200851.5|200984.7|200859.7|200952.3|200827.3|25
1730478130000|2024-11-01 16:22:10|200989|200864|201044.5|200919.5|201049.4|200924.4|200969|200844|27
1730478140000|2024-11-01 16:22:20|201042.8|200917.8|201046.3|200921.3|201055.3|200930.3|201042.3|200917.3|28
1730478150000|2024-11-01 16:22:30|201045.5|200920.5|200974.8|200924.8|201051.5|200926.5|200974.8|200880.9|27
1730478160000|2024-11-01 16:22:40|200975.5|200925.5|200966.7|200916.7|200975.5|200925.5|200933|200883|27
1730478170000|2024-11-01 16:22:50|200966.4|200916.4|200981.1|200931.1|200988.5|200938.5|200966.4|200916.4|35
1730478180000|2024-11-01 16:23:00|200982.3|200932.3|201094.2|201044.2|201095.8|201045.8|200980.6|200930.6|37
1730478190000|2024-11-01 16:23:10|201097.6|201047.6|201082.9|201032.9|201100.3|201050.3|201081.4|201031.4|23
1730478200000|2024-11-01 16:23:20|201032.6|200982.6|200935.3|200885.3|201032.6|200982.6|200934.3|200884.3|29
1730478210000|2024-11-01 16:23:30|200937.6|200887.6|200921.4|200796.4|200997.4|200888.4|200882|200796.4|26
1730478220000|2024-11-01 16:23:40|200922.6|200797.6|200880.1|200755.1|200933.7|200808.7|200873.4|200748.4|26
1730478230000|2024-11-01 16:23:50|200880.4|200755.4|201052.8|200927.8|201068.6|200943.6|200880.4|200755.4|28
1730478240000|2024-11-01 16:24:00|201055.2|200930.2|200985.7|200860.7|201055.2|200930.2|200982.5|200857.5|34
1730478250000|2024-11-01 16:24:10|200984.7|200859.7|200937.3|200812.3|200984.7|200859.7|200901.2|200776.2|23
1730478260000|2024-11-01 16:24:20|200935.3|200810.3|200932.4|200807.4|200939.8|200814.8|200930.4|200805.4|27
1730478270000|2024-11-01 16:24:30|200931.8|200806.8|200926.3|200801.3|200932.6|200807.6|200924.5|200799.5|17
1730478280000|2024-11-01 16:24:40|200927.5|200802.5|200856.3|200806.3|200935.3|200810.6|200855.6|200802.5|19
1730478290000|2024-11-01 16:24:50|200856.5|200806.5|200887.8|200762.8|200932.1|200845.4|200856.5|200757.7|25
1730478300000|2024-11-01 16:25:00|200886.9|200761.9|200869.3|200744.3|200892.6|200773.8|200823.8|200711.3|31
1730478310000|2024-11-01 16:25:10|200869.7|200744.7|200886.3|200761.3|200888.9|200763.9|200869.7|200744.7|27
1730478320000|2024-11-01 16:25:20|200886.4|200761.4|200901|200776|200902.2|200777.2|200880.9|200755.9|25
1730478330000|2024-11-01 16:25:30|200901.2|200776.2|200928.5|200803.5|200935|200853.8|200829.2|200776.2|28
1730478340000|2024-11-01 16:25:40|200929.4|200804.4|200918.1|200793.1|200930.9|200831.7|200881.7|200793.1|16
1730478350000|2024-11-01 16:25:50|200918.3|200793.3|200924|200799|200928.3|200803.3|200918.3|200793.3|18
1730478360000|2024-11-01 16:26:00|200928.8|200803.8|200889.1|200764.1|200954|200829|200889.1|200764.1|22
1730478370000|2024-11-01 16:26:10|200889.4|200764.4|200869.9|200819.9|200911.4|200821.9|200846.6|200756.5|30
1730478380000|2024-11-01 16:26:20|200888.9|200763.9|200896.9|200771.9|200897.8|200811.5|200861.5|200763.9|18
1730478390000|2024-11-01 16:26:30|200897.4|200772.4|200825.9|200700.9|200897.4|200772.4|200820.9|200695.9|13
1730478400000|2024-11-01 16:26:40|200826.1|200701.1|200838.7|200713.7|200869|200744|200826.1|200701.1|23
1730478410000|2024-11-01 16:26:50|200839.5|200714.5|200834.3|200709.3|200840.5|200715.5|200815.6|200690.6|19
1730478420000|2024-11-01 16:27:00|200827.6|200702.6|200863.5|200738.5|200863.5|200738.5|200827.6|200702.6|25
1730478430000|2024-11-01 16:27:10|200863.3|200738.3|200873.8|200748.8|200881.8|200756.8|200860.9|200735.9|18
1730478440000|2024-11-01 16:27:20|200875.5|200750.5|200875.9|200750.9|200875.9|200750.9|200875|200750|7
1730478450000|2024-11-01 16:27:30|200875.3|200750.3|200872.4|200747.4|200897.8|200772.8|200871.7|200746.7|27
1730478460000|2024-11-01 16:27:40|200872.2|200747.2|200864.6|200739.6|200875.1|200750.1|200843|200718|30
1730478470000|2024-11-01 16:27:50|200871.7|200746.7|200881.4|200756.4|200883.2|200758.2|200865.5|200740.5|23
1730478480000|2024-11-01 16:28:00|200879.9|200754.9|200910.3|200785.3|200915.1|200844.7|200879.9|200754.9|24
1730478490000|2024-11-01 16:28:10|200877.6|200752.6|200822|200772|200877.6|200775.9|200803.1|200739.7|20
1730478500000|2024-11-01 16:28:20|200822.3|200772.3|200840|200715|200848.2|200772.3|200819.3|200715|10
1730478510000|2024-11-01 16:28:30|200839.8|200714.8|200801.5|200676.5|200839.8|200762.9|200789|200664|13
1730478520000|2024-11-01 16:28:40|200798.9|200673.9|200790.9|200665.9|200798.9|200721.2|200766.9|200665.2|14
1730478530000|2024-11-01 16:28:50|200791.1|200666.1|200787.6|200662.6|200791.1|200716.2|200766.2|200659.9|15
1730478540000|2024-11-01 16:29:00|200786.3|200661.3|200747.7|200622.7|200787.6|200674.3|200710.4|200613.8|23
1730478550000|2024-11-01 16:29:10|200748|200623|200768.8|200643.8|200769.6|200644.6|200746.2|200621.2|16
1730478560000|2024-11-01 16:29:20|200768.3|200643.3|200767.3|200642.3|200769.6|200644.6|200766.6|200641.6|10
1730478570000|2024-11-01 16:29:30|200765.7|200640.7|200784.7|200659.7|200789.9|200664.9|200765.7|200640.7|12
1730478580000|2024-11-01 16:29:40|200790.1|200665.1|200789.1|200664.1|200798|200673|200789.1|200664.1|15
1730478590000|2024-11-01 16:29:50|200786.6|200661.6|200747|200622|200786.6|200661.6|200744.8|200619.8|20
1730478600000|2024-11-01 16:30:00|200746.7|200621.7|200737.8|200612.8|200752.5|200627.5|200721.2|200596.2|21
1730478610000|2024-11-01 16:30:10|200738.2|200613.2|200740.3|200615.3|200746.2|200621.2|200719.5|200594.5|20
1730478620000|2024-11-01 16:30:20|200752|200627|200805.5|200680.5|200809.9|200684.9|200747.7|200622.7|21
1730478630000|2024-11-01 16:30:30|200805.3|200680.3|200831.9|200706.9|200842.2|200717.2|200805.3|200680.3|23
1730478640000|2024-11-01 16:30:40|200835.6|200710.6|200847.2|200722.2|200847.4|200722.4|200834.7|200709.7|15
1730478650000|2024-11-01 16:30:50|200847|200722|200840.7|200715.7|200848.9|200723.9|200831|200706|18
1730478660000|2024-11-01 16:31:00|200840|200715|200878.8|200753.8|200878.8|200753.8|200837.5|200712.5|15
1730478670000|2024-11-01 16:31:10|200875.5|200750.5|200873.9|200748.9|200875.5|200750.5|200871.9|200746.9|15
1730478680000|2024-11-01 16:31:20|200874.4|200749.4|200867.5|200742.5|200874.6|200749.6|200852.3|200727.3|20
1730478690000|2024-11-01 16:31:30|200866.9|200741.9|200875.5|200750.5|200879.6|200754.6|200866.9|200741.9|13
1730478700000|2024-11-01 16:31:40|200874.8|200749.8|200875.6|200750.6|200882.5|200757.5|200870.3|200745.3|21
1730478710000|2024-11-01 16:31:50|200875.3|200750.3|200875.6|200750.6|200880.5|200755.5|200874.8|200749.8|17
1730478720000|2024-11-01 16:32:00|200882.3|200757.3|200877.5|200752.5|200882.3|200757.3|200873.4|200748.4|13
1730478730000|2024-11-01 16:32:10|200877.2|200752.2|200865.2|200740.2|200882|200757|200865|200740|11
1730478740000|2024-11-01 16:32:20|200864.8|200739.8|200853.3|200728.3|200864.8|200739.8|200851.9|200726.9|8
1730478750000|2024-11-01 16:32:30|200852.6|200727.6|200867.9|200742.9|200874.4|200749.4|200849.1|200724.1|10
1730478760000|2024-11-01 16:32:40|200867.4|200742.4|200911.8|200786.8|200917.2|200792.2|200867.1|200742.1|19
1730478770000|2024-11-01 16:32:50|200912.4|200787.4|200924.2|200799.2|200935.2|200810.2|200911.3|200786.3|24
1730478780000|2024-11-01 16:33:00|200918.4|200793.4|200911.4|200786.4|200920.2|200795.2|200911|200786|15
1730478790000|2024-11-01 16:33:10|200911.2|200786.2|200942.7|200817.7|200947.2|200822.2|200911.2|200786.2|21
1730478800000|2024-11-01 16:33:20|200942.3|200817.3|200939.5|200814.5|200944.7|200819.7|200939.5|200814.5|8
1730478810000|2024-11-01 16:33:30|200940|200815|200945.3|200820.3|200948.8|200823.8|200939.1|200814.1|8
1730478820000|2024-11-01 16:33:40|200946.3|200821.3|200945|200820|200948.9|200823.9|200945|200820|6
1730478830000|2024-11-01 16:33:50|200946|200821|201002.7|200877.7|201004.9|200879.9|200945.3|200820.3|16
1730478840000|2024-11-01 16:34:00|201007|200882|201013.9|200888.9|201032.4|200907.4|201004.9|200879.9|28
1730478850000|2024-11-01 16:34:10|201018.5|200893.5|201004.8|200879.8|201018.5|200893.5|201003.5|200878.5|23
1730478860000|2024-11-01 16:34:20|200997.9|200872.9|200994.3|200869.3|201016.2|200891.2|200989.6|200864.6|32
1730478870000|2024-11-01 16:34:30|200997.5|200872.5|201008.8|200883.8|201008.8|200883.8|200992.7|200867.7|17
1730478880000|2024-11-01 16:34:40|201007.9|200882.9|201006.5|200881.5|201007.9|200882.9|200999.4|200874.4|14
1730478890000|2024-11-01 16:34:50|201003.2|200878.2|200989.1|200864.1|201007.5|200882.5|200986.1|200861.1|22
1730478900000|2024-11-01 16:35:00|200993|200868|200990.2|200865.2|200996.6|200871.6|200990|200865|15
1730478910000|2024-11-01 16:35:10|200989.8|200864.8|200952.2|200827.2|200990.9|200865.9|200943.6|200818.6|20
1730478920000|2024-11-01 16:35:20|200953.7|200828.7|200953.2|200828.2|200954.9|200829.9|200951.9|200826.9|16
1730478930000|2024-11-01 16:35:30|200952.7|200827.7|200952.3|200827.3|200956.2|200831.2|200951.6|200826.6|13
1730478940000|2024-11-01 16:35:40|200952.5|200827.5|200922.3|200797.3|200952.5|200827.5|200869.7|200744.7|23
1730478950000|2024-11-01 16:35:50|200922.1|200797.1|200935.7|200810.7|200939.4|200814.4|200918.3|200793.3|23
1730478960000|2024-11-01 16:36:00|200936.7|200811.7|200956.3|200831.3|200958.3|200833.3|200936.7|200811.7|13
1730478970000|2024-11-01 16:36:10|200956|200831|200965.4|200840.4|200965.7|200840.7|200955|200830|12
1730478980000|2024-11-01 16:36:20|200962.6|200837.6|200955.1|200830.1|200962.7|200837.7|200951.8|200826.8|13
1730478990000|2024-11-01 16:36:30|200954.8|200829.8|200967.1|200842.1|200971.7|200846.7|200954.8|200829.8|10
1730479000000|2024-11-01 16:36:40|200966.6|200841.6|200908.3|200783.3|200966.6|200841.6|200899.8|200774.8|13
1730479010000|2024-11-01 16:36:50|200908.4|200783.4|200913.6|200788.6|200914.5|200789.5|200907.3|200782.3|9
1730479020000|2024-11-01 16:37:00|200914.1|200789.1|200920.5|200795.5|200929.4|200804.4|200914.1|200789.1|18
1730479030000|2024-11-01 16:37:10|200920.8|200795.8|200926.2|200801.2|200929.4|200804.4|200920.3|200795.3|19
1730479040000|2024-11-01 16:37:20|200928.8|200803.8|200955.1|200830.1|200957|200832|200925.6|200800.6|20
1730479050000|2024-11-01 16:37:30|200955.4|200830.4|200955.8|200830.8|200955.8|200830.8|200955.3|200830.3|4
1730479060000|2024-11-01 16:37:40|200956.3|200831.3|200908.7|200783.7|200960.2|200835.2|200904.1|200779.1|22
1730479070000|2024-11-01 16:37:50|200908.3|200783.3|200908.8|200783.8|200915.6|200790.6|200908.3|200783.3|11
1730479080000|2024-11-01 16:38:00|200909.7|200784.7|200914.9|200789.9|200921|200796|200909.3|200784.3|16
1730479090000|2024-11-01 16:38:10|200914.6|200789.6|200907.9|200782.9|200920.4|200795.4|200903|200778|18
1730479100000|2024-11-01 16:38:20|200908.1|200783.1|200908.2|200783.2|200908.5|200783.5|200907.3|200782.3|9
1730479110000|2024-11-01 16:38:30|200907.7|200782.7|200905.5|200780.5|200907.8|200782.8|200905.5|200780.5|8
1730479120000|2024-11-01 16:38:40|200905.2|200780.2|200867.8|200742.8|200905.2|200780.2|200859.3|200734.3|20
1730479130000|2024-11-01 16:38:50|200867.6|200742.6|200891.6|200766.6|200913.7|200788.7|200867.6|200742.6|19
1730479140000|2024-11-01 16:39:00|200891.3|200766.3|200897.2|200772.2|200904.6|200779.6|200891.3|200766.3|18
1730479150000|2024-11-01 16:39:10|200897.1|200772.1|200895|200770|200902.9|200777.9|200895|200770|7
1730479160000|2024-11-01 16:39:20|200897.6|200772.6|200898.2|200773.2|200898.2|200773.2|200897|200772|9
1730479170000|2024-11-01 16:39:30|200897.6|200772.6|200870.7|200745.7|200897.6|200772.6|200866.6|200741.6|15
1730479180000|2024-11-01 16:39:40|200871|200746|200882.4|200757.4|200883|200758|200871|200746|14
1730479190000|2024-11-01 16:39:50|200882.7|200757.7|200907.8|200782.8|200907.8|200782.8|200882.7|200757.7|18
1730479200000|2024-11-01 16:40:00|200928.2|200803.2|200938.8|200813.8|200943.3|200818.3|200928.2|200803.2|17
1730479210000|2024-11-01 16:40:10|200935.6|200810.6|200967.8|200842.8|200972.2|200847.2|200925|200800|25
1730479220000|2024-11-01 16:40:20|200968|200843|201003.2|200878.2|201008.3|200883.3|200967.3|200842.3|28
1730479230000|2024-11-01 16:40:30|201003.9|200878.9|200980.3|200855.3|201003.9|200878.9|200967.6|200842.6|29
1730479240000|2024-11-01 16:40:40|200989.5|200864.5|201002.4|200877.4|201002.4|200877.4|200982.5|200857.5|23
1730479250000|2024-11-01 16:40:50|200994.7|200869.7|200995.8|200870.8|201004.2|200879.2|200993.4|200868.4|25
1730479260000|2024-11-01 16:41:00|201003|200878|201040.2|200915.2|201045.8|200920.8|200999.7|200874.7|25
1730479270000|2024-11-01 16:41:10|201041|200916|201052.6|200927.6|201065.4|200940.4|201039.8|200914.8|26
1730479280000|2024-11-01 16:41:20|201064.6|200939.6|201123.9|200998.9|201155.6|201030.6|201064.6|200939.6|25
1730479290000|2024-11-01 16:41:30|201123.3|200998.3|201251.2|201126.2|201251.2|201126.2|201122.9|200997.9|29
1730479300000|2024-11-01 16:41:40|201260.7|201135.7|201602|201425.3|201670.7|201511.4|201260.7|201135.7|34
1730479310000|2024-11-01 16:41:50|201597.4|201424.6|201493.9|201368.9|201597.4|201424.6|201453.1|201328.1|28
1730479320000|2024-11-01 16:42:00|201506.3|201381.3|201731.4|201606.4|201747.8|201622.8|201486.6|201361.6|33
1730479330000|2024-11-01 16:42:10|201728.4|201603.4|201938.2|201813.2|201938.2|201813.2|201708.9|201583.9|34
1730479340000|2024-11-01 16:42:20|201935.1|201810.1|201712.3|201562.4|201949.8|201824.8|201707.8|201557.7|37
1730479350000|2024-11-01 16:42:30|201704|201553.4|201552|201427|201744.2|201591.9|201530.5|201405.5|24
1730479360000|2024-11-01 16:42:40|201529.9|201404.9|201537.5|201412.5|201588.6|201463.6|201529.9|201404.9|29
1730479370000|2024-11-01 16:42:50|201540.6|201415.6|201527.4|201402.4|201558.9|201433.9|201519.7|201394.7|17
1730479380000|2024-11-01 16:43:00|201556|201431|201536.8|201411.8|201556|201431|201531.9|201406.9|22
1730479390000|2024-11-01 16:43:10|201536.6|201411.6|201633.6|201508.6|201637.9|201512.9|201536.6|201411.6|24
1730479400000|2024-11-01 16:43:20|201631.4|201506.4|201640.5|201515.5|201663.8|201538.8|201630.5|201505.5|29
1730479410000|2024-11-01 16:43:30|201642.3|201517.3|201625.8|201500.8|201649.7|201524.7|201624|201499|24
1730479420000|2024-11-01 16:43:40|201625|201500|201630.8|201505.8|201631.7|201506.7|201623.2|201498.2|26
1730479430000|2024-11-01 16:43:50|201628.8|201503.8|201616.2|201491.2|201632.3|201507.3|201594.7|201469.7|25
1730479440000|2024-11-01 16:44:00|201701.5|201576.5|201575.6|201450.6|201701.5|201576.5|201569.7|201444.7|28
1730479450000|2024-11-01 16:44:10|201581.4|201456.4|201551.6|201426.6|201592.5|201467.5|201542.6|201409.9|35
1730479460000|2024-11-01 16:44:20|201552|201427|201633.5|201476.3|201633.9|201498.6|201552|201427|34
1730479470000|2024-11-01 16:44:30|201632.5|201475.3|201690.2|201542.4|201694.1|201545.5|201632.5|201475.3|31
1730479480000|2024-11-01 16:44:40|201689.2|201541.7|201653.9|201516.8|201695.8|201550.5|201640|201500.8|24
1730479490000|2024-11-01 16:44:50|201662.7|201525.9|201634.8|201509.8|201665.1|201534.9|201621.6|201491.6|16
1730479500000|2024-11-01 16:45:00|201635.6|201510.6|201619|201494|201648.6|201523.6|201614.7|201489.7|32
1730479510000|2024-11-01 16:45:10|201617.7|201492.7|201618.1|201468.5|201631.3|201498.8|201579.6|201441.1|31
1730479520000|2024-11-01 16:45:20|201604.9|201457.6|201599.7|201449.5|201615.8|201470.8|201591.5|201449.5|30
1730479530000|2024-11-01 16:45:30|201598.7|201448.9|201508.5|201383.5|201598.7|201470.8|201504.6|201370.9|23
1730479540000|2024-11-01 16:45:40|201508.1|201383.1|201474.5|201349.5|201508.1|201383.1|201469.1|201338.9|24
1730479550000|2024-11-01 16:45:50|201475.5|201350.5|201467.5|201342.5|201479.9|201354.9|201448.9|201323.9|25
1730479560000|2024-11-01 16:46:00|201462.9|201337.9|201455.8|201330.8|201467.2|201342.2|201450.7|201325.7|34
1730479570000|2024-11-01 16:46:10|201455.2|201330.2|201452.5|201327.5|201477.1|201352.1|201451.4|201326.4|30
1730479580000|2024-11-01 16:46:20|201437.3|201312.3|201410.7|201285.7|201457.1|201385.5|201402.1|201277.1|26
1730479590000|2024-11-01 16:46:30|201409.9|201284.9|201411.3|201286.3|201412.3|201287.3|201403.7|201278.7|19
1730479600000|2024-11-01 16:46:40|201410.1|201285.1|201432.2|201307.2|201449.9|201324.9|201410.1|201285.1|22
1730479610000|2024-11-01 16:46:50|201432.4|201307.4|201428|201303|201465|201340|201424.2|201299.2|19
1730479620000|2024-11-01 16:47:00|201445.8|201320.8|201438|201313|201466.6|201341.6|201419.6|201294.6|26
1730479630000|2024-11-01 16:47:10|201439.3|201314.3|201450.1|201325.1|201450.6|201325.6|201428.7|201303.7|21
1730479640000|2024-11-01 16:47:20|201450.7|201325.7|201451.9|201326.9|201469.3|201344.3|201437.9|201312.9|11
1730479650000|2024-11-01 16:47:30|201451.4|201326.4|201445.4|201320.4|201469.5|201344.5|201444.6|201319.6|17
1730479660000|2024-11-01 16:47:40|201446.1|201321.1|201473.6|201348.6|201474.6|201349.6|201446.1|201321.1|15
1730479670000|2024-11-01 16:47:50|201473.4|201348.4|201471.9|201346.9|201528.1|201403.1|201463.9|201338.9|13
1730479680000|2024-11-01 16:48:00|201470.3|201345.3|201453.3|201328.3|201483.4|201358.4|201444.5|201319.5|19
1730479690000|2024-11-01 16:48:10|201453.1|201328.1|201455.1|201330.1|201473.2|201348.2|201452.4|201327.4|12
1730479700000|2024-11-01 16:48:20|201455.2|201330.2|201456.3|201331.3|201457.1|201332.1|201453.4|201328.4|22
1730479710000|2024-11-01 16:48:30|201456.6|201331.6|201456.1|201331.1|201457.8|201332.8|201456.1|201331.1|13
1730479720000|2024-11-01 16:48:40|201456.5|201331.5|201535.2|201410.2|201535.2|201410.2|201455.5|201330.5|14
1730479730000|2024-11-01 16:48:50|201524.2|201399.2|201536.2|201411.2|201545.5|201420.5|201522.8|201397.8|19
1730479740000|2024-11-01 16:49:00|201536.4|201411.4|201536.4|201411.4|201545.5|201420.5|201530.8|201405.8|20
1730479750000|2024-11-01 16:49:10|201535.7|201410.7|201518.7|201393.7|201564.3|201439.3|201504.5|201379.5|20
1730479760000|2024-11-01 16:49:20|201518.5|201393.5|201527.2|201402.2|201532.1|201407.1|201518.5|201393.5|20
1730479770000|2024-11-01 16:49:30|201526.9|201401.9|201529.5|201404.5|201534.3|201409.3|201526.4|201401.4|17
1730479780000|2024-11-01 16:49:40|201529|201404|201531.7|201406.7|201531.7|201406.7|201525.5|201400.5|15
1730479790000|2024-11-01 16:49:50|201531.1|201406.1|201497.2|201372.2|201535.1|201410.1|201491.5|201366.5|29
1730479800000|2024-11-01 16:50:00|201496.8|201371.8|201500|201375|201500.2|201375.2|201496.8|201371.8|8
1730479810000|2024-11-01 16:50:10|201500.4|201375.4|201426|201301|201500.4|201375.4|201426|201301|15
1730479820000|2024-11-01 16:50:20|201428.8|201303.8|201449.5|201324.5|201457.3|201332.3|201428.8|201303.8|17
1730479830000|2024-11-01 16:50:30|201449.6|201324.6|201453|201328|201455.1|201330.1|201449.6|201324.6|19
1730479840000|2024-11-01 16:50:40|201454.5|201329.5|201448.9|201323.9|201495.3|201370.3|201444.7|201319.7|24
1730479850000|2024-11-01 16:50:50|201446.1|201321.1|201429.5|201304.5|201449.8|201324.8|201429.5|201304.5|18
1730479860000|2024-11-01 16:51:00|201440.4|201315.4|201436.3|201311.3|201442.7|201317.7|201428.5|201303.5|13
1730479870000|2024-11-01 16:51:10|201436.6|201311.6|201438.4|201313.4|201443.5|201318.5|201436.4|201311.4|13
1730479880000|2024-11-01 16:51:20|201438.9|201313.9|201356.8|201231.8|201438.9|201313.9|201350.4|201225.4|27
1730479890000|2024-11-01 16:51:30|201351.9|201226.9|201346.7|201221.7|201375.3|201250.3|201336.2|201211.2|25
1730479900000|2024-11-01 16:51:40|201351.7|201226.7|201347.2|201222.2|201354.2|201229.2|201336.3|201211.3|18
1730479910000|2024-11-01 16:51:50|201346.8|201221.8|201304.7|201179.7|201346.8|201221.8|201292|201167|16
1730479920000|2024-11-01 16:52:00|201301.7|201176.7|201342.2|201217.2|201350|201225|201296.9|201171.9|25
1730479930000|2024-11-01 16:52:10|201341.9|201216.9|201313.4|201188.4|201342.1|201217.1|201297.9|201172.9|21
1730479940000|2024-11-01 16:52:20|201313.2|201188.2|201299.9|201174.9|201322.4|201197.4|201294.9|201169.9|19
1730479950000|2024-11-01 16:52:30|201323.5|201198.5|201323.3|201198.3|201331.7|201206.7|201323.2|201198.2|16
1730479960000|2024-11-01 16:52:40|201324|201199|201317.8|201192.8|201336.2|201211.2|201312.1|201187.1|16
1730479970000|2024-11-01 16:52:50|201317.9|201192.9|201301.1|201176.1|201325.1|201200.1|201275|201150|23
1730479980000|2024-11-01 16:53:00|201300.9|201175.9|201320.3|201195.3|201321.7|201196.7|201300.9|201175.9|14
1730479990000|2024-11-01 16:53:10|201320.5|201195.5|201325.2|201200.2|201333.2|201208.2|201320.5|201195.5|16
1730480000000|2024-11-01 16:53:20|201325.4|201200.4|201325.1|201200.1|201325.4|201200.4|201323.9|201198.9|14
1730480010000|2024-11-01 16:53:30|201332.4|201207.4|201316|201191|201332.4|201207.4|201313.7|201188.7|13
1730480020000|2024-11-01 16:53:40|201315.9|201190.9|201326.5|201201.5|201328|201203|201315.9|201190.9|18
1730480030000|2024-11-01 16:53:50|201327.3|201202.3|201323.4|201198.4|201327.8|201202.8|201322.1|201197.1|27
1730480040000|2024-11-01 16:54:00|201324.4|201199.4|201307|201182|201324.4|201199.4|201294.3|201169.3|23
1730480050000|2024-11-01 16:54:10|201308|201183|201336.7|201211.7|201342.3|201217.3|201300.9|201175.9|23
1730480060000|2024-11-01 16:54:20|201336.3|201211.3|201346.9|201221.9|201352|201227|201336.3|201211.3|17
1730480070000|2024-11-01 16:54:30|201422.2|201297.2|201452.7|201327.7|201459.6|201334.6|201422.2|201297.2|19
1730480080000|2024-11-01 16:54:40|201452.9|201327.9|201407.6|201282.6|201452.9|201327.9|201403.8|201278.8|17
1730480090000|2024-11-01 16:54:50|201408.1|201283.1|201432.6|201297.3|201433.1|201308.1|201408.1|201283.1|20
1730480100000|2024-11-01 16:55:00|201443.7|201308.3|201452.8|201313.8|201455.9|201324.2|201443.7|201308.3|16
1730480110000|2024-11-01 16:55:10|201452.5|201313.1|201414.3|201274.3|201452.5|201313.1|201408.3|201267.3|14
1730480120000|2024-11-01 16:55:20|201413.7|201280.5|201421.9|201285.5|201423.9|201285.9|201413.7|201280.5|11
1730480130000|2024-11-01 16:55:30|201421.2|201285.9|201420.9|201287.2|201422.2|201287.2|201420.5|201285.5|8
1730480140000|2024-11-01 16:55:40|201421.2|201287.5|201420.5|201288.1|201421.2|201288.2|201420|201287|10
1730480150000|2024-11-01 16:55:50|201420.1|201287.7|201373.7|201243.4|201421.1|201289.1|201373.7|201243.4|14
1730480160000|2024-11-01 16:56:00|201404.1|201275.4|201380.8|201246.3|201414.3|201283.9|201356.7|201226.7|22
1730480170000|2024-11-01 16:56:10|201380.3|201247.3|201368.5|201243.5|201380.3|201247.3|201364.7|201238.7|14
1730480180000|2024-11-01 16:56:20|201368.2|201243.2|201367.5|201242.5|201369|201244|201367.5|201242.5|4
1730480190000|2024-11-01 16:56:30|201367.7|201242.7|201337|201212|201368.2|201243.2|201309.3|201184.3|10
1730480200000|2024-11-01 16:56:40|201337.7|201212.7|201280.2|201155.2|201345.4|201220.4|201280|201155|17
1730480210000|2024-11-01 16:56:50|201280.7|201155.7|201286.5|201161|201297.1|201172.1|201268.5|201143.5|33
1730480220000|2024-11-01 16:57:00|201302.7|201176.7|201319.9|201186.5|201319.9|201190.6|201302.7|201176.7|27
1730480230000|2024-11-01 16:57:10|201319.4|201185.9|201293.7|201165.1|201328.8|201197.9|201289.1|201158.1|19
1730480240000|2024-11-01 16:57:20|201293.3|201165.4|201322.4|201197.4|201322.6|201197.6|201260.4|201129.4|16
1730480250000|2024-11-01 16:57:30|201323.6|201198.6|201342.3|201210.7|201346.7|201221.7|201322.9|201197.9|18
1730480260000|2024-11-01 16:57:40|201346.8|201215.2|201339.5|201213|201346.8|201216.6|201330.2|201199.7|31
1730480270000|2024-11-01 16:57:50|201337|201211|201334.2|201209.2|201339|201212.5|201325.6|201200.2|21
1730480280000|2024-11-01 16:58:00|201341|201216|201398.3|201271.3|201398.3|201272.1|201341|201216|29
1730480290000|2024-11-01 16:58:10|201404.1|201277.1|201357.1|201227.5|201412.5|201281.5|201356.5|201225|20
1730480300000|2024-11-01 16:58:20|201357.5|201228.6|201346.3|201221.3|201357.5|201228.6|201346.1|201221.1|12
1730480310000|2024-11-01 16:58:30|201346.8|201221.8|201346.3|201221.3|201346.8|201221.8|201346.1|201221.1|3
1730480320000|2024-11-01 16:58:40|201345.8|201220.8|201346.6|201221.6|201347.3|201222.3|201345.5|201220.5|11
1730480330000|2024-11-01 16:58:50|201346.1|201221.1|201347|201212|201349|201223.3|201346.1|201211|11
1730480340000|2024-11-01 16:59:00|201349|201213|201329.2|201201.7|201353|201221|201329.2|201201.7|22
1730480350000|2024-11-01 16:59:10|201323.2|201196.2|201331.6|201206.6|201341.1|201216.1|201323.2|201196.2|17
1730480360000|2024-11-01 16:59:20|201331.4|201206.4|201330.3|201205.3|201331.4|201206.4|201324.6|201199.6|12
1730480370000|2024-11-01 16:59:30|201335.4|201210.4|201347.3|201222.3|201347.7|201222.7|201334.3|201209.3|17
1730480380000|2024-11-01 16:59:40|201348.1|201223.1|201361.9|201236.9|201362.1|201237.1|201348.1|201223.1|13
1730480390000|2024-11-01 16:59:50|201361.4|201236.4|201347.9|201222.9|201366.3|201241.3|201347.9|201222.9|24
1730480400000|2024-11-01 17:00:00|201347.5|201222.5|201354.7|201229.7|201367.4|201242.4|201347.5|201222.5|27
1730480410000|2024-11-01 17:00:10|201358|201233|201367.2|201242.2|201381.6|201256.6|201355.3|201230.3|27
1730480420000|2024-11-01 17:00:20|201365.3|201240.3|201357.5|201232.5|201387.9|201262.9|201357.5|201232.5|26
1730480430000|2024-11-01 17:00:30|201361.8|201236.8|201438|201313|201438.7|201313.7|201359.5|201234.5|21
1730480440000|2024-11-01 17:00:40|201438.4|201313.4|201522.7|201397.7|201524.6|201399.6|201437.8|201312.8|28
1730480450000|2024-11-01 17:00:50|201520.1|201395.1|201491.4|201366.4|201527.1|201402.1|201481.4|201356.4|34
1730480460000|2024-11-01 17:01:00|201494.8|201369.8|201494.9|201369.9|201513|201388|201472.8|201347.8|36
1730480470000|2024-11-01 17:01:10|201494.3|201369.3|201508.7|201383.7|201509.2|201384.2|201494.3|201369.3|26
1730480480000|2024-11-01 17:01:20|201519.1|201394.1|201521|201396|201526.7|201401.7|201511.9|201386.9|33
1730480490000|2024-11-01 17:01:30|201514.7|201389.7|201567.6|201442.6|201579.2|201454.2|201514.7|201389.7|29
1730480500000|2024-11-01 17:01:40|201575.9|201450.9|201548.4|201423.4|201575.9|201450.9|201548.3|201423.3|26
1730480510000|2024-11-01 17:01:50|201548.2|201423.2|201597.7|201472.7|201618.5|201493.5|201548.2|201423.2|29
1730480520000|2024-11-01 17:02:00|201598|201473|201604.2|201479.2|201605.6|201480.6|201598|201473|12
1730480530000|2024-11-01 17:02:10|201594.1|201469.1|201521.8|201396.8|201594.1|201469.1|201520.1|201395.1|21
1730480540000|2024-11-01 17:02:20|201522.1|201397.1|201513.4|201388.4|201528.9|201403.9|201513.4|201388.4|14
1730480550000|2024-11-01 17:02:30|201505|201380|201514.2|201389.2|201524.4|201399.4|201502.8|201377.8|27
1730480560000|2024-11-01 17:02:40|201514.4|201389.4|201531.3|201406.3|201539.1|201414.1|201513.6|201388.6|13
1730480570000|2024-11-01 17:02:50|201532.7|201407.7|201600.9|201475.9|201604.8|201479.8|201531.8|201406.8|31
1730480580000|2024-11-01 17:03:00|201601.5|201476.5|201618.8|201493.8|201624.9|201499.9|201601.5|201476.5|21
1730480590000|2024-11-01 17:03:10|201629.3|201504.3|201655|201530|201663.1|201538.1|201618.6|201493.6|19
1730480600000|2024-11-01 17:03:20|201660.7|201535.7|201648.1|201523.1|201660.7|201535.7|201643.3|201518.3|8
1730480610000|2024-11-01 17:03:30|201644.8|201519.8|201642.5|201517.5|201646.7|201521.7|201642.2|201517.2|12
1730480620000|2024-11-01 17:03:40|201642|201517|201617.1|201492.1|201643.2|201518.2|201602.9|201477.9|14
1730480630000|2024-11-01 17:03:50|201615.4|201490.4|201613|201488|201615.4|201490.4|201594.8|201469.8|26
1730480640000|2024-11-01 17:04:00|201615.2|201490.2|201640.6|201515.6|201648.9|201523.9|201609.6|201484.6|28
1730480650000|2024-11-01 17:04:10|201641.6|201516.6|201648.6|201523.6|201648.6|201523.6|201641.6|201516.6|12
1730480660000|2024-11-01 17:04:20|201644.9|201519.9|201635.5|201510.5|201645.2|201520.2|201635.5|201510.5|12
1730480670000|2024-11-01 17:04:30|201635.1|201510.1|201640.5|201515.5|201640.5|201515.5|201635.1|201510.1|10
1730480680000|2024-11-01 17:04:40|201640.8|201515.8|201641.2|201516.2|201641.2|201516.2|201636|201511|13
1730480690000|2024-11-01 17:04:50|201637.7|201512.7|201637.7|201512.7|201646.9|201521.9|201637.5|201512.5|19
1730480700000|2024-11-01 17:05:00|201644.9|201519.9|201642.6|201517.6|201647.7|201522.7|201641.6|201516.6|18
1730480710000|2024-11-01 17:05:10|201640.9|201515.9|201638.8|201513.8|201647.5|201522.5|201609.5|201484.5|32
1730480720000|2024-11-01 17:05:20|201643.8|201518.8|201613.6|201488.6|201643.8|201518.8|201595|201470|19
1730480730000|2024-11-01 17:05:30|201612.6|201487.6|201570.9|201520.9|201612.9|201521.5|201568.1|201483.5|17
1730480740000|2024-11-01 17:05:40|201571.5|201521.5|201597.9|201547.9|201599.4|201549.4|201571|201521|19
1730480750000|2024-11-01 17:05:50|201597.7|201547.7|201560|201510|201599.2|201549.2|201547.6|201497.6|23
1730480760000|2024-11-01 17:06:00|201566.8|201516.8|201562.9|201512.9|201601.7|201551.7|201562.1|201512.1|28
1730480770000|2024-11-01 17:06:10|201564.5|201514.5|201574.7|201524.7|201596.6|201546.6|201564.5|201514.5|27
1730480780000|2024-11-01 17:06:20|201573.8|201523.8|201560.7|201510.7|201587.3|201537.3|201560.7|201510.7|26
1730480790000|2024-11-01 17:06:30|201565.4|201515.4|201559.7|201509.7|201575.4|201525.4|201559.7|201509.7|17
1730480800000|2024-11-01 17:06:40|201559.8|201509.8|201539.4|201489.4|201559.8|201509.8|201538.6|201488.6|15
1730480810000|2024-11-01 17:06:50|201539.5|201489.5|201538.5|201488.5|201548.8|201498.8|201522.2|201472.2|20
1730480820000|2024-11-01 17:07:00|201538.9|201488.9|201558.5|201508.5|201558.5|201508.5|201538.9|201488.9|15
1730480830000|2024-11-01 17:07:10|201555.5|201505.5|201529.6|201479.6|201565.9|201515.9|201526.5|201476.5|19
1730480840000|2024-11-01 17:07:20|201529.2|201479.2|201519.2|201469.2|201530.8|201480.8|201519.2|201469.2|16
1730480850000|2024-11-01 17:07:30|201518.7|201468.7|201489|201439|201518.9|201468.9|201485|201435|13
1730480860000|2024-11-01 17:07:40|201498.9|201448.9|201521.4|201471.4|201523.4|201473.4|201498.9|201448.9|17
1730480870000|2024-11-01 17:07:50|201520.7|201470.7|201527.5|201477.5|201532.5|201482.5|201520.7|201470.7|16
1730480880000|2024-11-01 17:08:00|201534.7|201484.7|201520.1|201470.1|201534.7|201484.7|201512.8|201462.8|21
1730480890000|2024-11-01 17:08:10|201519.9|201469.9|201548.8|201498.8|201553.4|201503.4|201518.7|201468.7|21
1730480900000|2024-11-01 17:08:20|201549.8|201499.8|201572.8|201522.8|201572.8|201522.8|201549.8|201499.8|21
1730480910000|2024-11-01 17:08:30|201580.9|201530.9|201676.4|201626.4|201680.3|201630.3|201580.9|201530.9|35
1730480920000|2024-11-01 17:08:40|201676.6|201626.6|201681.3|201631.3|201688.2|201638.2|201674.2|201624.2|24
1730480930000|2024-11-01 17:08:50|201680.8|201630.8|201673.6|201623.6|201686.5|201636.5|201653.2|201603.2|31
1730480940000|2024-11-01 17:09:00|201683.8|201633.8|201688.7|201563.7|201689.9|201639.9|201657.4|201560|29
1730480950000|2024-11-01 17:09:10|201688.5|201563.5|201688|201563|201689.3|201564.3|201677.3|201552.3|22
1730480960000|2024-11-01 17:09:20|201687.8|201562.8|201683.4|201558.4|201689.1|201564.1|201673.8|201548.8|21
1730480970000|2024-11-01 17:09:30|201682.2|201557.2|201648.7|201523.7|201684|201559|201627|201502|18
1730480980000|2024-11-01 17:09:40|201648.2|201523.2|201608.3|201483.3|201648.2|201523.2|201603.1|201478.1|26
1730480990000|2024-11-01 17:09:50|201608.8|201483.8|201556.1|201506.1|201610.6|201510.9|201549.7|201475.4|24
1730481000000|2024-11-01 17:10:00|201568.3|201518.3|201642.7|201592.7|201644.8|201594.8|201568.3|201518.3|28
1730481010000|2024-11-01 17:10:10|201643|201593|201653.1|201603.1|201665.4|201615.4|201642.4|201592.4|18
1730481020000|2024-11-01 17:10:20|201652.7|201602.7|201639.2|201514.2|201653|201603|201629.9|201504.9|17
1730481030000|2024-11-01 17:10:30|201639|201514|201638.7|201513.7|201644.5|201519.5|201629.9|201504.9|26
1730481040000|2024-11-01 17:10:40|201636.4|201511.4|201628.5|201503.5|201637.7|201512.7|201628.1|201503.1|16
1730481050000|2024-11-01 17:10:50|201634.9|201509.9|201633.1|201508.1|201641.4|201516.4|201631.8|201506.8|19
1730481060000|2024-11-01 17:11:00|201632.9|201507.9|201633.6|201508.6|201635.3|201510.3|201631.4|201506.4|17
1730481070000|2024-11-01 17:11:10|201633.9|201508.9|201643.4|201518.4|201645.4|201520.4|201633.7|201508.7|15
1730481080000|2024-11-01 17:11:20|201643.1|201518.1|201641.5|201516.5|201647.6|201522.6|201641.4|201516.4|11
1730481090000|2024-11-01 17:11:30|201641.1|201516.1|201600.9|201550.9|201648.3|201556.6|201600.9|201516.1|20
1730481100000|2024-11-01 17:11:40|201601.1|201551.1|201574|201524|201603.3|201553.3|201574|201524|13
1730481110000|2024-11-01 17:11:50|201571.8|201521.8|201578.1|201528.1|201584.9|201534.9|201571.8|201521.8|24
1730481120000|2024-11-01 17:12:00|201598.7|201548.7|201603.3|201553.3|201610.4|201560.4|201598.7|201548.7|17
1730481130000|2024-11-01 17:12:10|201601.7|201551.7|201596.7|201546.7|201607.2|201557.2|201595.7|201545.7|21
1730481140000|2024-11-01 17:12:20|201596.3|201546.3|201569.1|201519.1|201601.2|201551.2|201568.3|201518.3|19
1730481150000|2024-11-01 17:12:30|201568.8|201518.8|201574.4|201524.4|201574.7|201524.7|201568|201518|14
1730481160000|2024-11-01 17:12:40|201574.6|201524.6|201569.3|201519.3|201574.6|201524.6|201564|201514|15
1730481170000|2024-11-01 17:12:50|201572.1|201522.1|201603.2|201478.2|201624.1|201522.1|201566|201476.4|11
1730481180000|2024-11-01 17:13:00|201601.6|201476.6|201616.3|201491.3|201619|201512|201559.5|201457.1|12
1730481190000|2024-11-01 17:13:10|201559.5|201509.5|201570.8|201445.8|201585.9|201509.5|201524.6|201445.5|22
1730481200000|2024-11-01 17:13:20|201573|201448|201574.7|201449.7|201580|201455|201570.8|201445.8|12
1730481210000|2024-11-01 17:13:30|201588.6|201463.6|201545|201495|201614.9|201505.1|201545|201444.4|10
1730481220000|2024-11-01 17:13:40|201557.9|201507.9|201600.2|201475.2|201602.4|201507.9|201541.1|201471.1|13
1730481230000|2024-11-01 17:13:50|201598.5|201473.5|201617.1|201492.1|201621.3|201496.3|201598.5|201473.5|14
1730481240000|2024-11-01 17:14:00|201625.9|201500.9|201616.9|201491.9|201631.5|201506.5|201607.2|201482.2|20
1730481250000|2024-11-01 17:14:10|201619|201494|201648|201598|201675.5|201625.5|201608|201483|14
1730481260000|2024-11-01 17:14:20|201645.9|201595.9|201716.5|201591.5|201718.1|201612.4|201635.3|201585.3|20
1730481270000|2024-11-01 17:14:30|201719.2|201594.2|201638.3|201513.3|201719.2|201594.2|201633.5|201508.5|17
1730481280000|2024-11-01 17:14:40|201632.6|201507.6|201618.6|201493.6|201638.8|201513.8|201618.4|201493.4|12
1730481290000|2024-11-01 17:14:50|201618.4|201493.4|201632.9|201507.9|201632.9|201507.9|201617.9|201492.9|7
1730481300000|2024-11-01 17:15:00|201640|201515|201582.7|201457.7|201640|201521.8|201533|201445.5|20
1730481310000|2024-11-01 17:15:10|201593.7|201468.7|201604.1|201479.1|201635.3|201523|201567.6|201468.7|17
1730481320000|2024-11-01 17:15:20|201605|201480|201584.8|201534.8|201623.9|201536.4|201567.9|201479.5|12
1730481330000|2024-11-01 17:15:30|201584.9|201534.9|201589.3|201539.3|201592.2|201542.2|201584.9|201534.9|7
1730481340000|2024-11-01 17:15:40|201589.8|201539.8|201591.6|201541.6|201591.6|201541.6|201571.1|201521.1|4
1730481350000|2024-11-01 17:15:50|201590.1|201540.1|201590.1|201540.1|201628.1|201541.9|201566|201478.8|17
1730481360000|2024-11-01 17:16:00|201618.5|201493.5|201619.7|201494.7|201639.4|201551.8|201578.9|201493.5|10
1730481370000|2024-11-01 17:16:10|201601.7|201551.7|201643.6|201518.6|201664.5|201556.8|201601.7|201494.8|15
1730481380000|2024-11-01 17:16:20|201643.7|201518.7|201619.9|201494.9|201643.7|201552|201573.6|201487.6|13
1730481390000|2024-11-01 17:16:30|201602|201552|201566.5|201516.5|201635.8|201552|201566.5|201477.6|13
1730481400000|2024-11-01 17:16:40|201568.9|201518.9|201628.6|201578.6|201676.1|201584.5|201564.3|201502.7|28
1730481410000|2024-11-01 17:16:50|201647.1|201522.1|201639.2|201589.2|201647.4|201594.7|201627.9|201521.4|14
1730481420000|2024-11-01 17:17:00|201646|201596|201709.1|201584.1|201709.1|201601.5|201646|201540.1|26
1730481430000|2024-11-01 17:17:10|201702.2|201577.2|201704.8|201579.8|201705.8|201580.8|201702.2|201577.2|11
1730481440000|2024-11-01 17:17:20|201706.3|201581.3|201656.5|201606.5|201706.3|201625.6|201656.5|201568.8|12
1730481450000|2024-11-01 17:17:30|201658.8|201608.8|201758.5|201633.5|201758.5|201661.2|201658.3|201567.9|19
1730481460000|2024-11-01 17:17:40|201700.1|201650.1|201729.4|201604.4|201733.2|201650.1|201681.4|201582.6|8
1730481470000|2024-11-01 17:17:50|201729.2|201604.2|201730.2|201605.2|201735.1|201610.1|201724.2|201599.2|16
1730481480000|2024-11-01 17:18:00|201707.7|201657.7|201688.7|201638.7|201713.8|201663.8|201688.7|201638.7|10
1730481490000|2024-11-01 17:18:10|201688.5|201638.5|201743.5|201618.5|201743.6|201638.5|201682.6|201616.3|11
1730481500000|2024-11-01 17:18:20|201723.9|201598.9|201721.9|201596.9|201746.8|201621.8|201721.9|201596.9|14
1730481510000|2024-11-01 17:18:30|201720.1|201595.1|201741.8|201616.8|201743.5|201618.5|201720.1|201595.1|12
1730481520000|2024-11-01 17:18:40|201742.1|201617.1|201755.8|201630.8|201776.1|201651.1|201742.1|201617.1|20
1730481530000|2024-11-01 17:18:50|201764.6|201639.6|201778|201653|201778.9|201653.9|201754.1|201629.1|30
1730481540000|2024-11-01 17:19:00|201782.9|201657.9|201795.5|201670.5|201795.5|201670.5|201782.9|201657.9|16
1730481550000|2024-11-01 17:19:10|201795.1|201670.1|201797.2|201672.2|201797.2|201672.2|201792.2|201667.2|10
1730481560000|2024-11-01 17:19:20|201798|201673|201798.7|201673.7|201799.2|201674.2|201798|201673|4
1730481570000|2024-11-01 17:19:30|201797.2|201672.2|201769.8|201644.8|201798|201673|201767.9|201642.9|14
1730481580000|2024-11-01 17:19:40|201767.7|201642.7|201761.4|201636.4|201769.6|201644.6|201757|201632|18
1730481590000|2024-11-01 17:19:50|201761|201636|201759.7|201634.7|201764.6|201639.6|201757.5|201632.5|11
1730481600000|2024-11-01 17:20:00|201763.4|201638.4|201749.7|201624.7|201764.9|201639.9|201728.8|201603.8|20
1730481610000|2024-11-01 17:20:10|201750.2|201625.2|201754.2|201629.2|201754.2|201629.2|201749.7|201624.7|14
1730481620000|2024-11-01 17:20:20|201753.5|201628.5|201754|201629|201757.8|201632.8|201748.9|201623.9|21
1730481630000|2024-11-01 17:20:30|201754.3|201629.3|201768.8|201643.8|201769.5|201644.5|201754.3|201629.3|17
1730481640000|2024-11-01 17:20:40|201766.4|201641.4|201790.2|201665.2|201796.2|201671.2|201758.4|201632.1|16
1730481650000|2024-11-01 17:20:50|201795.4|201670.4|201793.6|201668.6|201795.5|201670.5|201790.1|201665.1|17
1730481660000|2024-11-01 17:21:00|201793.2|201668.2|201772.2|201647.2|201795|201670|201768.5|201643.5|24
1730481670000|2024-11-01 17:21:10|201772.9|201647.9|201769.2|201644.2|201773.2|201648.2|201750.9|201625.9|21
1730481680000|2024-11-01 17:21:20|201768.9|201643.9|201764.2|201639.2|201769.4|201644.4|201760.9|201635.9|16
1730481690000|2024-11-01 17:21:30|201766.1|201641.1|201760.7|201635.7|201766.1|201641.1|201756.9|201631.9|16
1730481700000|2024-11-01 17:21:40|201761|201636|201759.8|201634.8|201761.2|201636.2|201757.1|201632.1|10
1730481710000|2024-11-01 17:21:50|201760.5|201635.5|201763.9|201638.9|201796.3|201671.3|201759|201634|16
1730481720000|2024-11-01 17:22:00|201759.6|201634.6|201756.9|201631.9|201761.4|201636.4|201752.6|201627.6|18
1730481730000|2024-11-01 17:22:10|201719.3|201669.3|201722.5|201672.5|201722.5|201672.5|201718|201668|14
1730481740000|2024-11-01 17:22:20|201717.7|201667.7|201723.4|201673.4|201723.4|201673.4|201716.7|201666.7|23
1730481750000|2024-11-01 17:22:30|201724.9|201674.9|201722.1|201672.1|201727.3|201677.3|201722.1|201672.1|14
1730481760000|2024-11-01 17:22:40|201722.5|201672.5|201724.4|201674.4|201724.4|201674.4|201722|201672|8
1730481770000|2024-11-01 17:22:50|201723.1|201673.1|201714.7|201664.7|201725.2|201675.2|201712.6|201662.6|14
1730481780000|2024-11-01 17:23:00|201716.9|201666.9|201714.1|201589.1|201728.7|201678.7|201714.1|201589.1|21
1730481790000|2024-11-01 17:23:10|201717.6|201592.6|201725.7|201600.7|201725.7|201600.7|201717.6|201592.6|15
1730481800000|2024-11-01 17:23:20|201725.5|201600.5|201729|201604|201730.6|201605.6|201715.5|201590.5|23
1730481810000|2024-11-01 17:23:30|201727.1|201602.1|201729.1|201604.1|201729.2|201604.2|201726.4|201601.4|17
1730481820000|2024-11-01 17:23:40|201728.4|201603.4|201729.4|201604.4|201734.2|201609.2|201728.4|201603.4|10
1730481830000|2024-11-01 17:23:50|201729.5|201604.5|201706.7|201581.7|201731.5|201606.5|201700.5|201575.5|10
1730481840000|2024-11-01 17:24:00|201709.2|201584.2|201715|201590|201715.3|201590.3|201705.2|201580.2|16
1730481850000|2024-11-01 17:24:10|201715.6|201590.6|201714|201589|201715.6|201590.6|201712.8|201587.8|8
1730481860000|2024-11-01 17:24:20|201714.3|201589.3|201707.3|201582.3|201714.3|201589.3|201694.2|201569.2|13
1730481870000|2024-11-01 17:24:30|201707.7|201582.7|201644.5|201519.5|201707.7|201582.7|201638.9|201513.9|23
1730481880000|2024-11-01 17:24:40|201644.1|201519.1|201649.6|201524.6|201651.9|201526.9|201643.6|201518.6|21
1730481890000|2024-11-01 17:24:50|201649.2|201524.2|201677.3|201552.3|201680.3|201555.3|201649.2|201524.2|23
1730481900000|2024-11-01 17:25:00|201685.3|201560.3|201715.9|201590.9|201719.8|201594.8|201681|201556|23
1730481910000|2024-11-01 17:25:10|201715.7|201590.7|201735.1|201610.1|201738.9|201613.9|201714|201589|20
1730481920000|2024-11-01 17:25:20|201734.8|201609.8|201761|201636|201764.1|201639.1|201734.8|201609.8|24
1730481930000|2024-11-01 17:25:30|201763|201638|201766.4|201641.4|201772.9|201647.9|201761.2|201636.2|19
1730481940000|2024-11-01 17:25:40|201765.9|201640.9|201767.9|201642.9|201767.9|201642.9|201763.9|201638.9|9
1730481950000|2024-11-01 17:25:50|201765.3|201640.3|201768.9|201643.9|201768.9|201643.9|201760.5|201635.5|18
1730481960000|2024-11-01 17:26:00|201769.2|201644.2|201780|201655|201785.7|201660.7|201766.4|201641.4|24
1730481970000|2024-11-01 17:26:10|201779.1|201654.1|201793.8|201668.8|201802.9|201677.9|201779.1|201654.1|21
1730481980000|2024-11-01 17:26:20|201794.6|201669.6|201798.1|201673.1|201806.9|201681.9|201793.9|201668.9|26
1730481990000|2024-11-01 17:26:30|201806.7|201681.7|201799.4|201674.4|201807.7|201682.7|201797.5|201672.5|26
1730482000000|2024-11-01 17:26:40|201799.9|201674.9|201815|201690|201821.8|201696.8|201790.8|201665.8|27
1730482010000|2024-11-01 17:26:50|201822.4|201697.4|201802.4|201677.4|201823|201698|201797|201672|26
1730482020000|2024-11-01 17:27:00|201802.1|201677.1|201803.1|201678.1|201803.7|201678.7|201801.5|201676.5|13
1730482030000|2024-11-01 17:27:10|201807.8|201682.8|201806.9|201681.9|201809.6|201684.6|201800.2|201675.2|20
1730482040000|2024-11-01 17:27:20|201808.3|201683.3|201821.4|201696.4|201844.1|201719.1|201806.7|201681.7|15
1730482050000|2024-11-01 17:27:30|201827.4|201702.4|201813.2|201688.2|201827.4|201702.4|201812.9|201687.9|20
1730482060000|2024-11-01 17:27:40|201820.5|201695.5|201837.1|201712.1|201840.3|201715.3|201814.5|201689.5|27
1730482070000|2024-11-01 17:27:50|201837.5|201712.5|201836.8|201711.8|201837.5|201712.5|201836.6|201711.6|12
1730482080000|2024-11-01 17:28:00|201843.1|201718.1|201838.7|201713.7|201845|201720|201837.7|201712.7|11
1730482090000|2024-11-01 17:28:10|201845|201720|201843.2|201718.2|201845|201720|201830.8|201705.8|15
1730482100000|2024-11-01 17:28:20|201837.4|201712.4|201835.2|201710.2|201837.4|201712.4|201828.7|201703.7|13
1730482110000|2024-11-01 17:28:30|201835.1|201710.1|201838.2|201713.2|201839.7|201714.7|201832.8|201707.8|17
1730482120000|2024-11-01 17:28:40|201838.3|201713.3|201838.8|201713.8|201842.9|201717.9|201836.6|201711.6|16
1730482130000|2024-11-01 17:28:50|201847.9|201722.9|201922.4|201797.4|201924.2|201799.2|201833.5|201708.5|26
1730482140000|2024-11-01 17:29:00|201925.2|201800.2|201928.6|201803.6|201938.2|201813.2|201914.8|201789.8|31
1730482150000|2024-11-01 17:29:10|201928.5|201803.5|201921.8|201871.8|201928.5|201876.2|201889.7|201803.5|29
1730482160000|2024-11-01 17:29:20|201918.3|201868.3|201914.9|201864.9|201926.7|201876.7|201914.2|201864.2|31
1730482170000|2024-11-01 17:29:30|201891.5|201841.5|201918|201868|201930.1|201880.1|201891.5|201841.5|26
1730482180000|2024-11-01 17:29:40|201915.3|201865.3|201931.2|201881.2|201934.9|201884.9|201890.9|201840.9|29
1730482190000|2024-11-01 17:29:50|201929.4|201879.4|201922.6|201872.6|201938.8|201888.8|201909.2|201859.2|29
1730482200000|2024-11-01 17:30:00|201922.7|201872.7|201921.9|201871.9|201930.6|201880.6|201910.1|201860.1|22
1730482210000|2024-11-01 17:30:10|201923.5|201873.5|201935.2|201885.2|201941.8|201891.8|201917.6|201867.6|29
1730482220000|2024-11-01 17:30:20|201937.9|201887.9|201972.1|201922.1|202022.9|201936.2|201934.5|201884.5|31
1730482230000|2024-11-01 17:30:30|201978.1|201928.1|202003.4|201878.4|202016.9|201928.1|201970.1|201877.8|26
1730482240000|2024-11-01 17:30:40|202003.3|201878.3|202015|201890|202016.5|201891.5|202003.3|201878.3|26
1730482250000|2024-11-01 17:30:50|202022.4|201897.4|201998.9|201873.9|202028.6|201903.6|201996.9|201871.9|23
1730482260000|2024-11-01 17:31:00|202004.3|201879.3|202020.7|201895.7|202031.4|201906.4|202001.5|201876.5|36
1730482270000|2024-11-01 17:31:10|202019.8|201894.8|202011.8|201886.8|202020.2|201895.2|201981.2|201856.2|28
1730482280000|2024-11-01 17:31:20|202011.5|201886.5|202014.5|201889.5|202039|201914|202007.7|201882.7|34
1730482290000|2024-11-01 17:31:30|202009.4|201884.4|201871.6|201746.6|202009.4|201884.4|201871.6|201746.6|26
1730482300000|2024-11-01 17:31:40|201869.9|201744.9|201858.8|201733.8|201869.9|201744.9|201855.2|201730.2|22
1730482310000|2024-11-01 17:31:50|201860.3|201735.3|201869.1|201744.1|201874.6|201749.6|201859.9|201734.9|21
1730482320000|2024-11-01 17:32:00|201870.7|201745.7|201879.4|201754.4|201882.6|201757.6|201868.2|201743.2|19
1730482330000|2024-11-01 17:32:10|201879.1|201754.1|201917.8|201792.8|201920.3|201831.2|201873.7|201754.1|22
1730482340000|2024-11-01 17:32:20|201918.1|201793.1|201885.8|201835.8|201955.9|201835.8|201881.8|201793.1|18
1730482350000|2024-11-01 17:32:30|201885.6|201835.6|201878.6|201828.6|201885.6|201835.6|201876.1|201826.1|21
1730482360000|2024-11-01 17:32:40|201879.1|201829.1|201879|201829|201881.1|201831.1|201874.6|201824.6|11
1730482370000|2024-11-01 17:32:50|201826.4|201776.4|201837.9|201712.9|201849.1|201799.1|201802.5|201712.2|26
1730482380000|2024-11-01 17:33:00|201840.4|201715.4|201820.7|201770.7|201860.2|201777.7|201813.8|201714.5|20
1730482390000|2024-11-01 17:33:10|201826.7|201776.7|201836.6|201786.6|201863.8|201795.6|201815.7|201738.8|13
1730482400000|2024-11-01 17:33:20|201834.5|201784.5|201835.3|201785.3|201906.2|201795.4|201832.2|201728.3|21
1730482410000|2024-11-01 17:33:30|201837.5|201787.5|201832.2|201782.2|201843.9|201793.9|201832.2|201782.2|6
1730482420000|2024-11-01 17:33:40|201834.8|201784.8|201817.2|201692.2|201871.2|201784.8|201800.1|201692.2|14
1730482430000|2024-11-01 17:33:50|201823.1|201698.1|201788.3|201738.3|201833.6|201743.4|201785.8|201688.5|8
1730482440000|2024-11-01 17:34:00|201784.9|201734.9|201883.4|201833.4|201895.3|201833.8|201767.8|201717.8|26
1730482450000|2024-11-01 17:34:10|201887.5|201837.5|201969.7|201844.7|201971.5|201893.6|201887.5|201837.5|24
1730482460000|2024-11-01 17:34:20|201969.1|201844.1|201999.2|201874.2|202000|201875|201967|201842|19
1730482470000|2024-11-01 17:34:30|201999.7|201874.7|201997.5|201872.5|201999.7|201874.7|201980.3|201855.3|20
1730482480000|2024-11-01 17:34:40|201997.6|201872.6|202000.6|201875.6|202000.6|201875.6|201994.8|201869.8|14
1730482490000|2024-11-01 17:34:50|202000.3|201875.3|202006.7|201881.7|202008.7|201883.7|202000.3|201875.3|22
1730482500000|2024-11-01 17:35:00|202010.4|201885.4|202001.2|201876.2|202010.4|201885.4|202001.2|201876.2|25
1730482510000|2024-11-01 17:35:10|202001.7|201876.7|201998.2|201873.2|202001.7|201876.7|201989.9|201864.9|15
1730482520000|2024-11-01 17:35:20|201993.6|201868.6|202038.3|201913.3|202041.1|201916.1|201990.6|201865.6|18
1730482530000|2024-11-01 17:35:30|202037.8|201912.8|202045.9|201920.9|202051.8|201926.8|202031.6|201906.6|25
1730482540000|2024-11-01 17:35:40|202045.8|201920.8|202014.7|201964.7|202045.8|201966.5|202009.2|201907.1|29
1730482550000|2024-11-01 17:35:50|202014|201964|202000.7|201950.7|202016.9|201966.9|201994|201944|24
1730482560000|2024-11-01 17:36:00|202002.8|201952.8|202007.6|201957.6|202015.3|201965.3|202002.7|201952.7|19
1730482570000|2024-11-01 17:36:10|202013|201963|202047.9|201997.9|202049|201999|202013|201963|21
1730482580000|2024-11-01 17:36:20|202047.1|201997.1|202048.2|201998.2|202051.4|202001.4|202044.5|201994.5|15
1730482590000|2024-11-01 17:36:30|202048.3|201998.3|202036.7|201986.7|202051.8|202001.8|202036.4|201986.4|19
1730482600000|2024-11-01 17:36:40|202036.8|201986.8|202048.3|201998.3|202051.5|202001.5|202036.8|201986.8|19
1730482610000|2024-11-01 17:36:50|202050.2|202000.2|202045.2|201995.2|202051.4|202001.4|202045.2|201995.2|20
1730482620000|2024-11-01 17:37:00|202045.4|201995.4|202048.9|201998.9|202051.2|202001.2|202038.8|201988.8|30
1730482630000|2024-11-01 17:37:10|202050.1|202000.1|202039.6|201989.6|202052|202002|202036.8|201986.8|16
1730482640000|2024-11-01 17:37:20|202040.6|201990.6|202076.4|202026.4|202078|202028|202040.6|201990.6|21
1730482650000|2024-11-01 17:37:30|202069.4|202019.4|202075.6|202025.6|202078.5|202028.5|202069.4|202019.4|18
1730482660000|2024-11-01 17:37:40|202076|202026|202091.8|202041.8|202091.8|202041.8|202069.5|202019.5|18
1730482670000|2024-11-01 17:37:50|202092|202042|202077|202027|202092.5|202042.5|202074.3|202024.3|23
1730482680000|2024-11-01 17:38:00|202079.5|202029.5|202075.9|202025.9|202096.1|202046.1|202073.4|202023.4|25
1730482690000|2024-11-01 17:38:10|202075.7|202025.7|201948.3|201898.3|202075.7|202025.7|201946|201896|34
1730482700000|2024-11-01 17:38:20|201947.6|201897.6|201962.4|201912.4|201964.8|201914.8|201947.6|201897.6|27
1730482710000|2024-11-01 17:38:30|201959.8|201909.8|201953.7|201903.7|201964.1|201914.1|201949.3|201899.3|24
1730482720000|2024-11-01 17:38:40|201953.4|201903.4|201965.1|201915.1|201969.6|201919.6|201951.1|201901.1|28
1730482730000|2024-11-01 17:38:50|201974.9|201924.9|201965|201915|201974.9|201924.9|201961.4|201911.4|22
1730482740000|2024-11-01 17:39:00|201967.7|201917.7|202026.6|201901.6|202026.6|201939.2|201967.7|201895.1|24
1730482750000|2024-11-01 17:39:10|202024.6|201899.6|202006.9|201881.9|202024.6|201899.6|201999.3|201874.3|21
1730482760000|2024-11-01 17:39:20|202014.2|201889.2|202041.4|201916.4|202041.4|201916.4|202005.9|201880.9|28
1730482770000|2024-11-01 17:39:30|202042.1|201917.1|202023|201898|202056.3|201931.3|202016.5|201891.5|21
1730482780000|2024-11-01 17:39:40|202025.8|201900.8|202014|201889|202027.2|201902.2|202012.5|201887.5|23
1730482790000|2024-11-01 17:39:50|202016.4|201891.4|202089|201964|202093.5|201968.5|202016.4|201891.4|22
1730482800000|2024-11-01 17:40:00|202087.5|201962.5|202099|201974|202110.1|201985.1|202087.5|201962.5|26
1730482810000|2024-11-01 17:40:10|202095.4|201970.4|202091.7|201966.7|202095.4|201970.4|202085.7|201960.7|22
1730482820000|2024-11-01 17:40:20|202093.3|201968.3|202117.5|201992.5|202127.1|202002.1|202093.1|201968.1|29
1730482830000|2024-11-01 17:40:30|202121.3|201996.3|202104.5|201979.5|202128.3|202003.3|202099.7|201974.7|27
1730482840000|2024-11-01 17:40:40|202104.3|201979.3|202106.9|201981.9|202106.9|201981.9|202102.8|201977.8|17
1730482850000|2024-11-01 17:40:50|202106.5|201981.5|202090.2|201965.2|202106.5|201981.5|202088.1|201963.1|15
1730482860000|2024-11-01 17:41:00|202090.5|201965.5|202077.6|201952.6|202094.7|201969.7|202074.8|201949.8|21
1730482870000|2024-11-01 17:41:10|202085.4|201960.4|202093.6|201968.6|202093.7|201968.7|202077.7|201952.7|25
1730482880000|2024-11-01 17:41:20|202093.3|201968.3|202096.1|201971.1|202100.7|201975.7|202090.1|201965.1|18
1730482890000|2024-11-01 17:41:30|202097.6|201972.6|202128.4|202003.4|202132.9|202007.9|202097.6|201972.6|13
1730482900000|2024-11-01 17:41:40|202130.3|202005.3|202102.1|201977.1|202133.9|202008.9|202100.5|201975.5|22
1730482910000|2024-11-01 17:41:50|202101.8|201976.8|202048.1|201998.1|202102.5|202009.9|202048.1|201956.9|23
1730482920000|2024-11-01 17:42:00|202044.7|201994.7|202046.3|201996.3|202052.3|202002.3|202044.7|201994.7|17
1730482930000|2024-11-01 17:42:10|202046.5|201996.5|202044.3|201994.3|202049.9|201999.9|202042.1|201992.1|19
1730482940000|2024-11-01 17:42:20|202044.6|201994.6|202051.6|202001.6|202051.8|202001.8|202044.2|201994.2|15
1730482950000|2024-11-01 17:42:30|202053.1|202003.1|202013.4|201963.4|202053.1|202003.1|202000.4|201950.4|25
1730482960000|2024-11-01 17:42:40|202013.7|201963.7|201958.5|201908.5|202013.9|201963.9|201955.5|201905.5|22
1730482970000|2024-11-01 17:42:50|201958.6|201908.6|201957.5|201907.5|201963.2|201913.2|201957.3|201907.3|14
1730482980000|2024-11-01 17:43:00|201957.6|201907.6|201879.4|201829.4|201959.7|201909.7|201879.4|201829.4|25
1730482990000|2024-11-01 17:43:10|201878.9|201828.9|201889.9|201839.9|201890.9|201840.9|201863.3|201813.3|26
1730483000000|2024-11-01 17:43:20|201890.2|201840.2|201927.1|201802.1|201929.4|201841.2|201887.5|201800.9|32
1730483010000|2024-11-01 17:43:30|201926.9|201801.9|201935.7|201810.7|201938.2|201813.2|201925.9|201800.9|20
1730483020000|2024-11-01 17:43:40|201937|201812|201932.9|201807.9|201938|201813|201913.6|201788.6|18
1730483030000|2024-11-01 17:43:50|201931.8|201806.8|201935|201810|201937.1|201812.1|201930.8|201805.8|20
1730483040000|2024-11-01 17:44:00|201937.8|201812.8|201938.2|201813.2|201939|201814|201929.5|201804.5|20
1730483050000|2024-11-01 17:44:10|201939|201814|201902.5|201852.5|201960|201853.2|201901.9|201805|25
1730483060000|2024-11-01 17:44:20|201902.9|201852.9|201903.3|201853.3|201904.1|201854.1|201898.9|201848.9|16
1730483070000|2024-11-01 17:44:30|201904|201854|201938.7|201813.7|201940.7|201854|201897.8|201813.7|16
1730483080000|2024-11-01 17:44:40|201937.7|201812.7|201937.4|201812.4|201939.2|201814.2|201937.4|201812.4|14
1730483090000|2024-11-01 17:44:50|201937.1|201812.1|201928.5|201803.5|201938.6|201813.6|201926.5|201801.5|18
1730483100000|2024-11-01 17:45:00|201927.8|201802.8|201929.2|201804.2|201940.9|201815.9|201927.8|201802.8|22
1730483110000|2024-11-01 17:45:10|201929.7|201804.7|201929.1|201804.1|201939.8|201814.8|201929.1|201804.1|26
1730483120000|2024-11-01 17:45:20|201933.9|201808.9|201933.3|201808.3|201933.9|201808.9|201927.7|201802.7|25
1730483130000|2024-11-01 17:45:30|201932.7|201807.7|201933.1|201808.1|201933.8|201808.8|201931.3|201806.3|14
1730483140000|2024-11-01 17:45:40|201932.6|201807.6|201933.5|201808.5|201933.7|201808.7|201932.6|201807.6|5
1730483150000|2024-11-01 17:45:50|201941.8|201816.8|201956.2|201831.2|201956.2|201831.2|201929.9|201804.9|19
1730483160000|2024-11-01 17:46:00|201958.4|201833.4|201895.2|201845.2|201961.9|201869.6|201891.5|201818.1|29
1730483170000|2024-11-01 17:46:10|201896.9|201846.9|201897.2|201847.2|201899.7|201849.7|201896.5|201846.5|15
1730483180000|2024-11-01 17:46:20|201897.7|201847.7|201896.8|201846.8|201898.3|201848.3|201890.6|201840.6|15
1730483190000|2024-11-01 17:46:30|201897|201847|201896.9|201846.9|201900|201850|201893.1|201843.1|17
1730483200000|2024-11-01 17:46:40|201899.2|201849.2|201898.5|201848.5|201901.6|201851.6|201893.3|201843.3|18
1730483210000|2024-11-01 17:46:50|201898.7|201848.7|201899.2|201849.2|201901|201851|201898.7|201848.7|14
1730483220000|2024-11-01 17:47:00|201900.3|201850.3|201897.9|201847.9|201906.4|201856.4|201892.9|201842.9|16
1730483230000|2024-11-01 17:47:10|201898.7|201848.7|201898.6|201848.6|201900.4|201850.4|201894.1|201844.1|15
1730483240000|2024-11-01 17:47:20|201897|201847|201862.8|201812.8|201899.3|201849.3|201854.6|201804.6|19
1730483250000|2024-11-01 17:47:30|201864.4|201814.4|201924.1|201874.1|201925.1|201875.1|201864.4|201814.4|20
1730483260000|2024-11-01 17:47:40|201924|201874|201950.3|201825.3|201950.3|201876.8|201906.6|201819.6|21
1730483270000|2024-11-01 17:47:50|201949.1|201824.1|201962.9|201837.9|201969.1|201844.1|201949.1|201824.1|25
1730483280000|2024-11-01 17:48:00|201966.5|201841.5|201965|201840|201969.8|201844.8|201962|201837|32
1730483290000|2024-11-01 17:48:10|201967.6|201842.6|201966.1|201841.1|201968.7|201843.7|201964.4|201839.4|28
1730483300000|2024-11-01 17:48:20|201965.3|201840.3|201965.1|201840.1|201969.3|201844.3|201964.3|201839.3|25
1730483310000|2024-11-01 17:48:30|201965.7|201840.7|201966.1|201841.1|201969.8|201844.8|201961.7|201836.7|24
1730483320000|2024-11-01 17:48:40|201968.5|201843.5|201964.1|201839.1|201969.3|201844.3|201961.5|201836.5|33
1730483330000|2024-11-01 17:48:50|201964.6|201839.6|201902.9|201777.9|201969.6|201844.6|201896.1|201771.1|23
1730483340000|2024-11-01 17:49:00|201903.4|201778.4|201889|201839|201917.2|201840.8|201886.1|201775.4|16
1730483350000|2024-11-01 17:49:10|201889.7|201839.7|201891.8|201841.8|201898.9|201848.9|201889.7|201839.7|13
1730483360000|2024-11-01 17:49:20|201892.5|201842.5|201916.4|201866.4|201918.4|201868.4|201889.7|201839.7|16
1730483370000|2024-11-01 17:49:30|201916.3|201866.3|201916.3|201866.3|201916.3|201866.3|201916.3|201866.3|1
1730483380000|2024-11-01 17:49:40|201916.2|201866.2|201918|201868|201925|201875|201916.2|201866.2|9
1730483390000|2024-11-01 17:49:50|201917.5|201867.5|201996.5|201946.5|202008|201958|201917.5|201867.5|20
1730483400000|2024-11-01 17:50:00|201998.9|201948.9|201990|201940|202026.6|201976.6|201985.1|201935.1|33
1730483410000|2024-11-01 17:50:10|201990.3|201940.3|202004.4|201954.4|202007.1|201957.1|201990.3|201940.3|21
1730483420000|2024-11-01 17:50:20|202004.2|201954.2|201959.6|201909.6|202005.2|201955.2|201959.6|201909.6|19
1730483430000|2024-11-01 17:50:30|201963.6|201913.6|201974.2|201924.2|201974.2|201924.2|201963.6|201913.6|24
1730483440000|2024-11-01 17:50:40|201973.4|201923.4|201979.9|201929.9|201981.8|201931.8|201973.4|201923.4|13
1730483450000|2024-11-01 17:50:50|201979.7|201929.7|201972.1|201922.1|201979.7|201929.7|201971.6|201921.6|14
1730483460000|2024-11-01 17:51:00|201971.8|201921.8|201971.9|201921.9|201971.9|201921.9|201961.7|201911.7|19
1730483470000|2024-11-01 17:51:10|201970|201920|201977.3|201927.3|201983.5|201933.5|201967.8|201917.8|23
1730483480000|2024-11-01 17:51:20|201980.1|201930.1|201985.2|201935.2|201985.2|201935.2|201977.9|201927.9|17
1730483490000|2024-11-01 17:51:30|201984.7|201934.7|201983|201933|201987.1|201937.1|201978.4|201928.4|16
1730483500000|2024-11-01 17:51:40|201981.1|201931.1|201985.6|201935.6|201985.6|201935.6|201981.1|201931.1|14
1730483510000|2024-11-01 17:51:50|201985|201935|201979.9|201929.9|201985|201935|201966|201916|13
1730483520000|2024-11-01 17:52:00|201981.3|201931.3|201975.5|201925.5|201981.3|201931.3|201968.7|201918.7|15
1730483530000|2024-11-01 17:52:10|201975.4|201925.4|202086.8|201961.8|202092.4|201967.4|201974.7|201888.8|21
1730483540000|2024-11-01 17:52:20|202086.5|201961.5|202081.7|201956.7|202086.5|201961.5|202075.2|201950.2|13
1730483550000|2024-11-01 17:52:30|202082.2|201957.2|202091.1|201966.1|202100.5|201975.5|202082.2|201957.2|23
1730483560000|2024-11-01 17:52:40|202090.8|201965.8|202036.6|201986.6|202093.4|202006.5|202029.3|201961|13
1730483570000|2024-11-01 17:52:50|202036.1|201986.1|202031.7|201981.7|202038.3|201988.3|202030.4|201980.4|14
1730483580000|2024-11-01 17:53:00|202032|201982|201995.5|201945.5|202032|201982|201982|201932|25
1730483590000|2024-11-01 17:53:10|201989.9|201939.9|201986.9|201936.9|201996.3|201946.3|201979.6|201929.6|17
1730483600000|2024-11-01 17:53:20|201986.4|201936.4|202010.7|201885.7|202023.6|201937.1|201986.4|201881.7|19
1730483610000|2024-11-01 17:53:30|202010.4|201885.4|202010.7|201885.7|202011.5|201886.5|202010.4|201885.4|5
1730483620000|2024-11-01 17:53:40|202010.5|201885.5|202006.9|201881.9|202010.5|201885.5|202006.9|201881.9|6
1730483630000|2024-11-01 17:53:50|202006.6|201881.6|202016.7|201891.7|202016.7|201891.7|202004.3|201879.3|11
1730483640000|2024-11-01 17:54:00|202019.7|201894.7|201988.7|201863.7|202029.6|201904.6|201973.6|201848.6|24
1730483650000|2024-11-01 17:54:10|201981.7|201856.7|201988.7|201863.7|201990.8|201865.8|201981.7|201856.7|18
1730483660000|2024-11-01 17:54:20|201985.8|201860.8|202000.8|201875.8|202002.1|201877.1|201985.8|201860.8|15
1730483670000|2024-11-01 17:54:30|202000.7|201875.7|202001|201876|202001|201876|202000.3|201875.3|6
1730483680000|2024-11-01 17:54:40|202000.5|201875.5|201977.7|201852.7|202000.5|201875.5|201971.1|201846.1|14
1730483690000|2024-11-01 17:54:50|201979.5|201854.5|201980.7|201855.7|201981.3|201856.3|201973.7|201848.7|12
1730483700000|2024-11-01 17:55:00|201983.7|201858.7|201979.1|201854.1|201983.7|201858.7|201977.9|201852.9|9
1730483710000|2024-11-01 17:55:10|201979.4|201854.4|201981.7|201856.7|201982.4|201857.4|201973.5|201848.5|18
1730483720000|2024-11-01 17:55:20|201984.7|201859.7|202012.4|201887.4|202013.9|201888.9|201978.7|201853.7|24
1730483730000|2024-11-01 17:55:30|202012.3|201887.3|202014.7|201889.7|202014.8|201889.8|202010.2|201885.2|14
1730483740000|2024-11-01 17:55:40|202015|201890|202016.7|201891.7|202034|201909|202015|201890|12
1730483750000|2024-11-01 17:55:50|202016.9|201891.9|202065.4|201940.4|202067.1|201942.1|202016.9|201891.9|24
1730483760000|2024-11-01 17:56:00|202071.8|201946.8|202078.9|201953.9|202083.4|201958.4|202052.8|201927.8|22
1730483770000|2024-11-01 17:56:10|202078.7|201953.7|202080.7|201955.7|202093.7|201968.7|202076.9|201951.9|20
1730483780000|2024-11-01 17:56:20|202080.8|201955.8|202071.1|201946.1|202086.9|201961.9|202056.3|201931.3|24
1730483790000|2024-11-01 17:56:30|202071.7|201946.7|202079.2|201954.2|202079.7|201954.7|202071.7|201946.7|9
1730483800000|2024-11-01 17:56:40|202077.8|201952.8|202074.9|201949.9|202077.8|201952.8|202064.1|201939.1|19
1730483810000|2024-11-01 17:56:50|202075.1|201950.1|202074|201949|202075.1|201950.1|202066.2|201941.2|14
1730483820000|2024-11-01 17:57:00|202074.4|201949.4|202084.6|201959.6|202092.2|201967.2|202074.4|201949.4|13
1730483830000|2024-11-01 17:57:10|202089.4|201964.4|202062.9|201937.9|202098.6|201973.6|202057|201932|17
1730483840000|2024-11-01 17:57:20|202063.2|201938.2|202061.5|201936.5|202081.7|201956.7|202061.5|201936.5|13
1730483850000|2024-11-01 17:57:30|202055.8|201930.8|202011.8|201886.8|202066.3|201941.3|202007|201882|16
1730483860000|2024-11-01 17:57:40|202021.9|201896.9|202006.4|201881.4|202033.6|201933.8|201983.8|201881.4|19
1730483870000|2024-11-01 17:57:50|202024.8|201899.8|202036.9|201911.9|202036.9|201911.9|202006.2|201881.2|19
1730483880000|2024-11-01 17:58:00|202037.6|201912.6|202102.9|201977.9|202102.9|202005.2|202004.6|201912.6|36
1730483890000|2024-11-01 17:58:10|202103.9|201978.9|202113.4|201988.4|202133.8|202036.2|202086.2|201968.9|31
1730483900000|2024-11-01 17:58:20|202113.3|201988.3|202122.6|201997.6|202138.9|202013.9|202113.3|201988.3|25
1730483910000|2024-11-01 17:58:30|202122.4|201997.4|202139.8|202014.8|202141.6|202016.6|202115.4|201990.4|28
1730483920000|2024-11-01 17:58:40|202136|202011|202135.3|202010.3|202137.6|202012.6|202112.2|201987.2|26
1730483930000|2024-11-01 17:58:50|202133.3|202008.3|202118.6|201993.6|202141.3|202016.3|202118.6|201993.6|12
1730483940000|2024-11-01 17:59:00|202119.9|201994.9|202110.5|201985.5|202124.7|201999.7|202104|201979|16
1730483950000|2024-11-01 17:59:10|202113.6|201988.6|202208.6|202083.6|202211.5|202086.5|202105.3|201980.3|21
1730483960000|2024-11-01 17:59:20|202209.3|202084.3|202246.4|202121.4|202246.5|202121.5|202182.9|202057.9|23
1730483970000|2024-11-01 17:59:30|202246.5|202121.5|202229.6|202104.6|202246.7|202121.7|202229.6|202104.6|7
1730483980000|2024-11-01 17:59:40|202220.9|202095.9|202232.5|202107.5|202232.5|202107.5|202210|202085|20
1730483990000|2024-11-01 17:59:50|202239|202114|202230.3|202105.3|202263.5|202138.5|202228.3|202103.3|23
1730484000000|2024-11-01 18:00:00|202235.2|202110.2|202278.5|202153.5|202293.6|202168.6|202215.5|202110.2|20
1730484010000|2024-11-01 18:00:10|202278.6|202153.6|202297.7|202172.7|202298.5|202173.5|202278.6|202153.6|15
1730484020000|2024-11-01 18:00:20|202298|202173|202299.7|202174.7|202299.7|202174.7|202273.8|202148.8|20
1730484030000|2024-11-01 18:00:30|202294.7|202169.7|202340.7|202215.7|202342.3|202217.3|202275.1|202150.1|27
1730484040000|2024-11-01 18:00:40|202341|202216|202337.1|202212.1|202341.2|202216.2|202333.1|202208.1|15
1730484050000|2024-11-01 18:00:50|202353.8|202228.8|202356.1|202231.1|202359.3|202234.3|202343.4|202218.4|21
1730484060000|2024-11-01 18:01:00|202355.5|202230.5|202339.4|202214.4|202355.8|202230.8|202338.7|202213.7|18
1730484070000|2024-11-01 18:01:10|202344.3|202219.3|202337.2|202212.2|202344.4|202219.4|202336.3|202211.3|21
1730484080000|2024-11-01 18:01:20|202336.9|202211.9|202298.9|202173.9|202336.9|202211.9|202268.4|202143.4|16
1730484090000|2024-11-01 18:01:30|202299.6|202174.6|202290.1|202165.1|202302.2|202177.2|202283.4|202158.4|19
1730484100000|2024-11-01 18:01:40|202289.2|202164.2|202284.1|202159.1|202289.2|202164.2|202283.6|202158.6|11
1730484110000|2024-11-01 18:01:50|202283.9|202158.9|202299.2|202174.2|202299.2|202174.2|202283.9|202158.9|13
1730484120000|2024-11-01 18:02:00|202302.7|202177.7|202253.4|202128.4|202302.7|202177.7|202249.7|202124.7|22
1730484130000|2024-11-01 18:02:10|202253.3|202128.3|202255.4|202130.4|202255.4|202130.4|202247.8|202122.8|9
1730484140000|2024-11-01 18:02:20|202254.4|202129.4|202270.2|202145.2|202270.4|202145.4|202254.4|202129.4|9
1730484150000|2024-11-01 18:02:30|202270.9|202145.9|202330.7|202205.7|202330.7|202205.7|202266.3|202141.3|22
1730484160000|2024-11-01 18:02:40|202330.8|202205.8|202336.8|202211.8|202341.5|202216.5|202328.6|202203.6|18
1730484170000|2024-11-01 18:02:50|202337.5|202212.5|202340.8|202215.8|202341.3|202216.3|202337.5|202212.5|8
1730484180000|2024-11-01 18:03:00|202344.6|202219.6|202343.2|202218.2|202349|202224|202342.9|202217.9|10
1730484190000|2024-11-01 18:03:10|202347.8|202222.8|202342.2|202217.2|202347.8|202222.8|202341.6|202216.6|10
1730484200000|2024-11-01 18:03:20|202341.9|202216.9|202347.1|202222.1|202347.2|202222.2|202341.6|202216.6|17
1730484210000|2024-11-01 18:03:30|202347.4|202222.4|202356.7|202231.7|202358.6|202233.6|202347.4|202222.4|12
1730484220000|2024-11-01 18:03:40|202357.2|202232.2|202346.8|202221.8|202357.4|202232.4|202346.7|202221.7|17
1730484230000|2024-11-01 18:03:50|202346.5|202221.5|202335.5|202210.5|202346.5|202221.5|202328|202203|13
1730484240000|2024-11-01 18:04:00|202335.8|202210.8|202332.8|202207.8|202340.5|202215.5|202332.8|202207.8|14
1730484250000|2024-11-01 18:04:10|202336.1|202211.1|202351.2|202226.2|202357|202232|202336.1|202211.1|14
1730484260000|2024-11-01 18:04:20|202351.6|202226.6|202340.7|202215.7|202378.8|202253.8|202334.8|202209.8|21
1730484270000|2024-11-01 18:04:30|202337|202212|202329.1|202204.1|202341.2|202216.2|202329.1|202204.1|20
1730484280000|2024-11-01 18:04:40|202327.1|202202.1|202369.8|202244.8|202371.3|202246.3|202327.1|202202.1|17
1730484290000|2024-11-01 18:04:50|202370.1|202245.1|202338.4|202213.4|202376.7|202251.7|202338.4|202213.4|15
1730484300000|2024-11-01 18:05:00|202335.7|202210.7|202343.8|202218.8|202343.8|202218.8|202322.6|202197.6|25
1730484310000|2024-11-01 18:05:10|202292.5|202167.5|202290|202165|202296.8|202171.8|202280.2|202155.2|17
1730484320000|2024-11-01 18:05:20|202290.8|202165.8|202291.6|202166.6|202299.4|202174.4|202290.6|202165.6|15
1730484330000|2024-11-01 18:05:30|202291.1|202166.1|202379.9|202254.9|202384.3|202259.3|202286.9|202161.9|17
1730484340000|2024-11-01 18:05:40|202382.6|202257.6|202428.7|202303.7|202428.7|202303.7|202382.6|202257.6|21
1730484350000|2024-11-01 18:05:50|202435.1|202310.1|202389.6|202264.6|202435.1|202310.1|202377|202252|25
1730484360000|2024-11-01 18:06:00|202394.4|202269.4|202410.1|202285.1|202413.5|202288.5|202374.4|202249.4|16
1730484370000|2024-11-01 18:06:10|202409.4|202284.4|202408.7|202283.7|202413|202288|202404.6|202279.6|18
1730484380000|2024-11-01 18:06:20|202398|202273|202392.7|202267.7|202401.8|202276.8|202392.7|202267.7|17
1730484390000|2024-11-01 18:06:30|202395.4|202270.4|202366.7|202241.7|202395.4|202270.4|202355.8|202230.8|20
1730484400000|2024-11-01 18:06:40|202366.3|202241.3|202417.5|202292.5|202420.4|202295.4|202323.4|202198.4|18
1730484410000|2024-11-01 18:06:50|202408.6|202283.6|202402.2|202277.2|202410.5|202285.5|202396.6|202271.6|19
1730484420000|2024-11-01 18:07:00|202399.8|202274.8|202382.7|202257.7|202400.4|202275.4|202382.7|202257.7|23
1730484430000|2024-11-01 18:07:10|202385.7|202260.7|202405.7|202280.7|202406.1|202281.1|202382.2|202257.2|20
1730484440000|2024-11-01 18:07:20|202406.5|202281.5|202406.7|202281.7|202407.9|202282.9|202406.5|202281.5|8
1730484450000|2024-11-01 18:07:30|202407|202282|202412.7|202287.7|202412.7|202287.7|202402.2|202277.2|10
1730484460000|2024-11-01 18:07:40|202413.2|202288.2|202409.1|202284.1|202418.6|202293.6|202409.1|202284.1|13
1730484470000|2024-11-01 18:07:50|202409.7|202284.7|202410.8|202285.8|202412.3|202287.3|202409.7|202284.7|6
1730484480000|2024-11-01 18:08:00|202413.6|202288.6|202412.9|202287.9|202413.6|202288.6|202405.5|202280.5|13
1730484490000|2024-11-01 18:08:10|202413.2|202288.2|202414.7|202289.7|202415.2|202290.2|202409.9|202284.9|14
1730484500000|2024-11-01 18:08:20|202411.5|202286.5|202406.5|202281.5|202411.5|202286.5|202406.5|202281.5|8
1730484510000|2024-11-01 18:08:30|202406.3|202281.3|202408.4|202283.4|202410.1|202285.1|202398.5|202273.5|12
1730484520000|2024-11-01 18:08:40|202408.8|202283.8|202423.6|202298.6|202423.6|202298.6|202408.8|202283.8|6
1730484530000|2024-11-01 18:08:50|202419.3|202294.3|202422.7|202297.7|202427.7|202302.7|202419.3|202294.3|17
1730484540000|2024-11-01 18:09:00|202427.6|202302.6|202427.6|202302.6|202428.1|202303.1|202426.1|202301.1|11
1730484550000|2024-11-01 18:09:10|202426.9|202301.9|202427.6|202302.6|202431.9|202306.9|202426.9|202301.9|15
1730484560000|2024-11-01 18:09:20|202427.5|202302.5|202425.4|202300.4|202427.5|202302.5|202422.4|202297.4|13
1730484570000|2024-11-01 18:09:30|202426.7|202301.7|202366.8|202241.8|202427.7|202302.7|202366.8|202241.8|19
1730484580000|2024-11-01 18:09:40|202367.2|202242.2|202373.3|202248.3|202373.3|202248.3|202359.1|202234.1|12
1730484590000|2024-11-01 18:09:50|202372.6|202247.6|202372.4|202247.4|202375.5|202250.5|202368.4|202243.4|15
1730484600000|2024-11-01 18:10:00|202371.7|202246.7|202353.8|202228.8|202373.2|202248.2|202350.3|202225.3|17
1730484610000|2024-11-01 18:10:10|202354.1|202229.1|202380.7|202255.7|202382.2|202257.2|202354.1|202229.1|14
1730484620000|2024-11-01 18:10:20|202381.2|202256.2|202370.3|202245.3|202381.2|202256.2|202366.3|202241.3|17
1730484630000|2024-11-01 18:10:30|202369.8|202244.8|202380.1|202255.1|202380.5|202255.5|202369.8|202244.8|10
1730484640000|2024-11-01 18:10:40|202380.5|202255.5|202376.2|202251.2|202380.5|202255.5|202375.9|202250.9|9
1730484650000|2024-11-01 18:10:50|202375.3|202250.3|202380|202255|202380|202255|202375.3|202250.3|8
1730484660000|2024-11-01 18:11:00|202385.4|202260.4|202399.9|202274.9|202401.5|202276.5|202385.4|202260.4|13
1730484670000|2024-11-01 18:11:10|202400.6|202275.6|202404.9|202279.9|202404.9|202279.9|202400.4|202275.4|9
1730484680000|2024-11-01 18:11:20|202404.3|202279.3|202447|202322|202454|202329|202400.8|202275.8|21
1730484690000|2024-11-01 18:11:30|202450.3|202325.3|202485.7|202360.7|202497.4|202372.4|202445.9|202320.9|29
1730484700000|2024-11-01 18:11:40|202479.1|202354.1|202496.9|202371.9|202499.6|202374.6|202449.1|202324.1|25
1730484710000|2024-11-01 18:11:50|202496.6|202371.6|202496.4|202371.4|202496.6|202371.6|202495.9|202370.9|8
1730484720000|2024-11-01 18:12:00|202496|202371|202495.8|202370.8|202496.2|202371.2|202491.4|202366.4|8
1730484730000|2024-11-01 18:12:10|202495.3|202370.3|202497.4|202372.4|202497.4|202372.4|202490.4|202365.4|10
1730484740000|2024-11-01 18:12:20|202497.6|202372.6|202656.9|202531.9|202666.2|202541.2|202497.6|202372.6|24
1730484750000|2024-11-01 18:12:30|202656.6|202531.6|202652.7|202527.7|202659.7|202534.7|202642.1|202517.1|16
1730484760000|2024-11-01 18:12:40|202652|202527|202659.7|202534.7|202659.7|202534.7|202638.5|202513.5|20
1730484770000|2024-11-01 18:12:50|202658.8|202533.8|202684.4|202559.4|202692.2|202567.2|202658.8|202533.8|18
1730484780000|2024-11-01 18:13:00|202688.7|202563.7|202666.3|202541.3|202710.6|202585.6|202654.6|202529.6|32
1730484790000|2024-11-01 18:13:10|202665.4|202540.4|202662.8|202537.8|202667.8|202542.8|202659.1|202534.1|27
1730484800000|2024-11-01 18:13:20|202663.5|202538.5|202656.1|202531.1|202663.5|202538.5|202655.1|202530.1|19
1730484810000|2024-11-01 18:13:30|202660.4|202535.4|202640.9|202515.9|202660.4|202535.4|202627.5|202502.5|26
1730484820000|2024-11-01 18:13:40|202640.5|202515.5|202639.6|202514.6|202642.1|202517.1|202634.6|202509.6|17
1730484830000|2024-11-01 18:13:50|202639.4|202514.4|202518.1|202393.1|202639.4|202514.4|202507.7|202382.7|18
1730484840000|2024-11-01 18:14:00|202516.9|202391.9|202482|202357|202523.4|202398.4|202476.6|202351.6|20
1730484850000|2024-11-01 18:14:10|202480.8|202355.8|202480.4|202355.4|202482.5|202357.5|202479.5|202354.5|15
1730484860000|2024-11-01 18:14:20|202479.5|202354.5|202488|202363|202488|202363|202466.5|202341.5|17
1730484870000|2024-11-01 18:14:30|202504|202379|202444.8|202319.8|202511.3|202386.3|202417.2|202292.2|29
1730484880000|2024-11-01 18:14:40|202444.6|202319.6|202433.5|202308.5|202444.6|202319.6|202420.7|202295.7|23
1730484890000|2024-11-01 18:14:50|202433.8|202308.8|202434.7|202309.7|202436.3|202311.3|202429.7|202304.7|18
1730484900000|2024-11-01 18:15:00|202436.2|202311.2|202395.4|202270.4|202447.8|202322.8|202395.4|202270.4|22
1730484910000|2024-11-01 18:15:10|202395.7|202270.7|202414.1|202289.1|202418.9|202293.9|202395.7|202270.7|20
1730484920000|2024-11-01 18:15:20|202414.8|202289.8|202412.6|202287.6|202419.9|202294.9|202402|202277|18
1730484930000|2024-11-01 18:15:30|202412.2|202287.2|202408|202283|202412.2|202287.2|202404.4|202279.4|19
1730484940000|2024-11-01 18:15:40|202406.7|202281.7|202335.6|202210.6|202408.2|202283.2|202335.6|202210.6|27
1730484950000|2024-11-01 18:15:50|202335.3|202210.3|202330.3|202205.3|202352.1|202227.1|202329.6|202204.6|21
1730484960000|2024-11-01 18:16:00|202333.9|202208.9|202339.2|202214.2|202339.2|202214.2|202327.9|202202.9|20
1730484970000|2024-11-01 18:16:10|202340.1|202215.1|202290.8|202165.8|202340.1|202215.1|202279.7|202154.7|22
1730484980000|2024-11-01 18:16:20|202290.1|202165.1|202271.8|202146.8|202291.4|202166.4|202271.8|202146.8|24
1730484990000|2024-11-01 18:16:30|202262.8|202137.8|202288.5|202163.5|202289.8|202164.8|202260|202135|27
1730485000000|2024-11-01 18:16:40|202288.7|202163.7|202330.6|202205.6|202334.7|202209.7|202288.7|202163.7|26
1730485010000|2024-11-01 18:16:50|202322.3|202197.3|202318.1|202193.1|202331.4|202206.4|202306.1|202181.1|30
1730485020000|2024-11-01 18:17:00|202318.6|202193.6|202306.2|202181.2|202332.1|202207.1|202297.6|202172.6|21
1730485030000|2024-11-01 18:17:10|202306.5|202181.5|202303.6|202178.6|202308.2|202183.2|202303.2|202178.2|14
1730485040000|2024-11-01 18:17:20|202304.4|202179.4|202287.8|202162.8|202304.4|202179.4|202282.4|202157.4|19
1730485050000|2024-11-01 18:17:30|202286.5|202161.5|202290|202165|202290|202165|202286.5|202161.5|9
1730485060000|2024-11-01 18:17:40|202288.8|202163.8|202264.3|202139.3|202288.8|202163.8|202256.1|202131.1|23
1730485070000|2024-11-01 18:17:50|202263.6|202138.6|202257.7|202132.7|202264.1|202139.1|202251.8|202126.8|26
1730485080000|2024-11-01 18:18:00|202252.5|202127.5|202274.3|202149.3|202279.3|202154.3|202252.5|202127.5|21
1730485090000|2024-11-01 18:18:10|202274.5|202149.5|202279.4|202154.4|202280.1|202155.1|202272.2|202147.2|18
1730485100000|2024-11-01 18:18:20|202280.4|202155.4|202283.3|202158.3|202283.8|202158.8|202274.9|202149.9|12
1730485110000|2024-11-01 18:18:30|202283.5|202158.5|202294.8|202169.8|202299.2|202174.2|202283.5|202158.5|14
1730485120000|2024-11-01 18:18:40|202294.6|202169.6|202305.4|202180.4|202327.6|202202.6|202294.6|202169.6|13
1730485130000|2024-11-01 18:18:50|202304.8|202179.8|202322.8|202197.8|202322.8|202197.8|202304.8|202179.8|12
1730485140000|2024-11-01 18:19:00|202323|202198|202319.1|202194.1|202323|202198|202318.1|202193.1|15
1730485150000|2024-11-01 18:19:10|202319.6|202194.6|202329.9|202204.9|202331.2|202206.2|202319.2|202194.2|18
1730485160000|2024-11-01 18:19:20|202329.1|202204.1|202326.8|202201.8|202333.4|202208.4|202323.7|202198.7|10
1730485170000|2024-11-01 18:19:30|202327.3|202202.3|202327|202202|202327.3|202202.3|202326.5|202201.5|5
1730485180000|2024-11-01 18:19:40|202326.5|202201.5|202377.5|202252.5|202381.6|202256.6|202326.5|202201.5|14
1730485190000|2024-11-01 18:19:50|202378.5|202253.5|202436.3|202311.3|202443.3|202318.3|202378.4|202253.4|19
1730485200000|2024-11-01 18:20:00|202433.5|202308.5|202424.3|202299.3|202433.5|202308.5|202412.2|202287.2|20
1730485210000|2024-11-01 18:20:10|202423.6|202298.6|202437.7|202312.7|202446.5|202321.5|202423.3|202298.3|33
1730485220000|2024-11-01 18:20:20|202438.7|202313.7|202438.6|202313.6|202443|202318|202437.4|202312.4|30
1730485230000|2024-11-01 18:20:30|202431.8|202306.8|202437.6|202312.6|202443|202318|202431.8|202306.8|21
1730485240000|2024-11-01 18:20:40|202440.4|202315.4|202411.4|202286.4|202440.4|202315.4|202410.9|202285.9|18
1730485250000|2024-11-01 18:20:50|202408.1|202283.1|202407.4|202282.4|202411.5|202286.5|202405.5|202280.5|20
1730485260000|2024-11-01 18:21:00|202396|202271|202406.5|202281.5|202417.1|202292.1|202388.8|202263.8|19
1730485270000|2024-11-01 18:21:10|202408.4|202283.4|202399.3|202274.3|202415.6|202290.6|202399.3|202274.3|17
1730485280000|2024-11-01 18:21:20|202404|202279|202404|202279|202405.8|202280.8|202404|202279|11
1730485290000|2024-11-01 18:21:30|202404.5|202279.5|202410.2|202285.2|202414|202289|202392.6|202267.6|19
1730485300000|2024-11-01 18:21:40|202409.9|202284.9|202405.3|202280.3|202421|202296|202404.8|202279.8|15
1730485310000|2024-11-01 18:21:50|202406.1|202281.1|202397|202272|202406.9|202281.9|202385.6|202260.6|17
1730485320000|2024-11-01 18:22:00|202397.3|202272.3|202396.3|202271.3|202397.3|202272.3|202396|202271|10
1730485330000|2024-11-01 18:22:10|202396.8|202271.8|202401.7|202276.7|202403|202278|202387.9|202262.9|10
1730485340000|2024-11-01 18:22:20|202401.6|202276.6|202405.6|202280.6|202408.4|202283.4|202396.1|202271.1|19
1730485350000|2024-11-01 18:22:30|202405.3|202280.3|202409.4|202284.4|202409.8|202284.8|202404.9|202279.9|14
1730485360000|2024-11-01 18:22:40|202409.2|202284.2|202401.4|202276.4|202430.8|202305.8|202401.4|202276.4|16
1730485370000|2024-11-01 18:22:50|202397.6|202272.6|202397.7|202272.7|202398.9|202273.9|202390.3|202265.3|11
1730485380000|2024-11-01 18:23:00|202398.4|202273.4|202406|202281|202406.7|202281.7|202391.5|202266.5|15
1730485390000|2024-11-01 18:23:10|202407.8|202282.8|202404.4|202279.4|202408.4|202283.4|202402.2|202277.2|19
1730485400000|2024-11-01 18:23:20|202401.6|202276.6|202409.7|202284.7|202413.8|202288.8|202401.3|202276.3|15
1730485410000|2024-11-01 18:23:30|202409.9|202284.9|202409.4|202284.4|202409.9|202284.9|202406.2|202281.2|9
1730485420000|2024-11-01 18:23:40|202409.6|202284.6|202399.8|202274.8|202409.6|202284.6|202399.8|202274.8|16
1730485430000|2024-11-01 18:23:50|202400.3|202275.3|202348.6|202223.6|202403.1|202278.1|202348.6|202223.6|21
1730485440000|2024-11-01 18:24:00|202357.3|202232.3|202398.8|202273.8|202409.2|202284.2|202357.3|202232.3|19
1730485450000|2024-11-01 18:24:10|202405|202280|202369.6|202244.6|202410.1|202285.1|202369.3|202244.3|19
1730485460000|2024-11-01 18:24:20|202369|202244|202365.9|202240.9|202369.3|202244.3|202365.8|202240.8|10
1730485470000|2024-11-01 18:24:30|202368.5|202243.5|202360.3|202235.3|202368.8|202243.8|202360|202235|14
1730485480000|2024-11-01 18:24:40|202360.1|202235.1|202334.8|202209.8|202365.6|202240.6|202334.8|202209.8|9
1730485490000|2024-11-01 18:24:50|202335.3|202210.3|202323.3|202198.3|202335.3|202210.3|202295.6|202170.6|21
1730485500000|2024-11-01 18:25:00|202323.4|202198.4|202323.4|202198.4|202324.8|202199.8|202318.4|202193.4|18
1730485510000|2024-11-01 18:25:10|202323.7|202198.7|202365.5|202240.5|202375.6|202250.6|202322.9|202197.9|14
1730485520000|2024-11-01 18:25:20|202365.8|202240.8|202373|202248|202373.1|202248.1|202364.2|202239.2|16
1730485530000|2024-11-01 18:25:30|202370|202245|202404.8|202279.8|202428.4|202303.4|202365.8|202240.8|23
1730485540000|2024-11-01 18:25:40|202411.8|202286.8|202414|202289|202427.6|202302.6|202409.7|202284.7|18
1730485550000|2024-11-01 18:25:50|202413.7|202288.7|202413.2|202288.2|202413.8|202288.8|202413|202288|9
1730485560000|2024-11-01 18:26:00|202413.8|202288.8|202411.6|202286.6|202415.7|202290.7|202411.1|202286.1|18
1730485570000|2024-11-01 18:26:10|202411.5|202286.5|202447.8|202322.8|202447.9|202322.9|202408.6|202283.6|17
1730485580000|2024-11-01 18:26:20|202447.5|202322.5|202442.4|202317.4|202454.9|202329.9|202441.3|202316.3|17
1730485590000|2024-11-01 18:26:30|202442.9|202317.9|202418.8|202293.8|202445.9|202320.9|202418.8|202293.8|19
1730485600000|2024-11-01 18:26:40|202419.2|202294.2|202409.4|202284.4|202423.6|202298.6|202400.4|202275.4|12
1730485610000|2024-11-01 18:26:50|202408.7|202283.7|202496.1|202371.1|202499.3|202398.5|202380.3|202283.7|25
1730485620000|2024-11-01 18:27:00|202507.6|202382.6|202457.3|202407.3|202516.9|202407.3|202451.5|202356.2|30
1730485630000|2024-11-01 18:27:10|202510.6|202385.6|202468.1|202418.1|202525.4|202439.3|202458.4|202365.3|14
1730485640000|2024-11-01 18:27:20|202503.4|202378.4|202503.1|202378.1|202504.2|202379.2|202502.1|202377.1|8
1730485650000|2024-11-01 18:27:30|202502.1|202377.1|202523.1|202398.1|202535|202410|202502.1|202377.1|19
1730485660000|2024-11-01 18:27:40|202529.9|202404.9|202530.1|202405.1|202562.1|202437.1|202525.7|202400.7|25
1730485670000|2024-11-01 18:27:50|202530.6|202405.6|202530.3|202405.3|202534.2|202409.2|202528|202403|20
1730485680000|2024-11-01 18:28:00|202549.4|202424.4|202548.8|202423.8|202553|202428|202533.1|202408.1|19
1730485690000|2024-11-01 18:28:10|202550.2|202425.2|202556.3|202431.3|202556.7|202431.7|202548.8|202423.8|15
1730485700000|2024-11-01 18:28:20|202556.5|202431.5|202557.1|202432.1|202559.9|202434.9|202530.3|202405.3|15
1730485710000|2024-11-01 18:28:30|202556.9|202431.9|202547.9|202422.9|202556.9|202431.9|202543.6|202418.6|9
1730485720000|2024-11-01 18:28:40|202547.7|202422.7|202541.1|202416.1|202559.9|202434.9|202539.3|202414.3|10
1730485730000|2024-11-01 18:28:50|202537.5|202412.5|202530.8|202405.8|202541.1|202416.1|202526.5|202401.5|16
1730485740000|2024-11-01 18:29:00|202529.9|202404.9|202529.7|202404.7|202531.6|202406.6|202499.9|202374.9|19
1730485750000|2024-11-01 18:29:10|202528.9|202403.9|202524.5|202399.5|202533.6|202408.6|202524.5|202399.5|16
1730485760000|2024-11-01 18:29:20|202527.5|202402.5|202539.4|202410.5|202540.7|202413.5|202526.7|202401.7|16
1730485770000|2024-11-01 18:29:30|202539.7|202409.8|202540.4|202409.8|202540.7|202410.1|202530.7|202401.1|17
1730485780000|2024-11-01 18:29:40|202541.1|202409.1|202547.9|202410.3|202549.7|202417.4|202540.4|202408.8|13
1730485790000|2024-11-01 18:29:50|202548.3|202410.7|202547.6|202414.1|202550.9|202423|202547.6|202410.7|14
1730485800000|2024-11-01 18:30:00|202548.3|202415.7|202608.2|202483.2|202611.8|202538|202547.5|202415|22
1730485810000|2024-11-01 18:30:10|202611.4|202486.4|202605.2|202480.2|202618.6|202544.2|202594.2|202479.9|27
1730485820000|2024-11-01 18:30:20|202606.7|202481.7|202618.3|202493.3|202639.4|202519.4|202569.4|202481.7|23
1730485830000|2024-11-01 18:30:30|202617.2|202492.2|202614.6|202489.6|202631.5|202506.5|202614.6|202489.6|22
1730485840000|2024-11-01 18:30:40|202613.1|202488.1|202601.3|202476.3|202613.1|202520.8|202543.9|202471|7
1730485850000|2024-11-01 18:30:50|202601.1|202476.1|202545.6|202420.6|202626|202501|202528.3|202403.3|25
1730485860000|2024-11-01 18:31:00|202539.5|202414.5|202530.8|202405.8|202540.3|202415.3|202530.8|202405.8|12
1730485870000|2024-11-01 18:31:10|202531.7|202406.7|202530.2|202405.2|202531.7|202406.7|202529.1|202404.1|6
1730485880000|2024-11-01 18:31:20|202529|202404|202477.1|202352.1|202529|202404|202463.8|202338.8|25
1730485890000|2024-11-01 18:31:30|202473|202348|202479.6|202354.6|202483.7|202358.7|202461.9|202336.9|31
1730485900000|2024-11-01 18:31:40|202481|202356|202502.1|202377.1|202502.7|202377.7|202481|202356|18
1730485910000|2024-11-01 18:31:50|202500.6|202375.6|202503.1|202378.1|202503.1|202378.1|202499.6|202374.6|9
1730485920000|2024-11-01 18:32:00|202510.6|202385.6|202500.9|202375.9|202537.2|202412.2|202497|202372|22
1730485930000|2024-11-01 18:32:10|202507.3|202382.3|202529|202404|202531.3|202406.3|202497.6|202372.6|15
1730485940000|2024-11-01 18:32:20|202530.3|202405.3|202554|202429|202559.2|202434.2|202530.3|202405.3|22
1730485950000|2024-11-01 18:32:30|202557.9|202432.9|202573.1|202448.1|202578.8|202453.8|202554.3|202429.3|17
1730485960000|2024-11-01 18:32:40|202573.6|202448.6|202599.8|202474.8|202603.6|202478.6|202573.5|202448.5|17
1730485970000|2024-11-01 18:32:50|202595.1|202470.1|202567.4|202442.4|202605.1|202480.1|202566.2|202441.2|18
1730485980000|2024-11-01 18:33:00|202570.5|202445.5|202621.3|202496.3|202621.8|202496.8|202570.5|202445.5|21
1730485990000|2024-11-01 18:33:10|202623.1|202498.1|202602.9|202477.9|202623.1|202498.1|202601.5|202476.5|14
1730486000000|2024-11-01 18:33:20|202601.6|202476.6|202604.9|202479.9|202606.9|202481.9|202596|202471|18
1730486010000|2024-11-01 18:33:30|202620.8|202495.8|202594.3|202469.3|202620.8|202495.8|202575.8|202450.8|19
1730486020000|2024-11-01 18:33:40|202594.7|202469.7|202583.7|202458.7|202594.7|202469.7|202571.5|202446.5|20
1730486030000|2024-11-01 18:33:50|202581.3|202456.3|202582.7|202457.7|202585|202460|202578.9|202453.9|20
1730486040000|2024-11-01 18:34:00|202584.6|202459.6|202604.7|202479.7|202610.5|202485.5|202582.6|202457.6|16
1730486050000|2024-11-01 18:34:10|202605.2|202480.2|202604.8|202479.8|202605.2|202480.2|202604|202479|4
1730486060000|2024-11-01 18:34:20|202605.7|202480.7|202575.9|202450.9|202606.6|202481.6|202565.9|202434.9|19
1730486070000|2024-11-01 18:34:30|202576.9|202451.9|202591.5|202466.5|202591.6|202466.6|202575.8|202450.8|16
1730486080000|2024-11-01 18:34:40|202593.1|202468.1|202585.4|202460.4|202594.4|202469.4|202585.4|202460.4|12
1730486090000|2024-11-01 18:34:50|202588.2|202463.2|202598.5|202473.5|202599.1|202474.1|202587.6|202462.6|8
1730486100000|2024-11-01 18:35:00|202601.1|202476.1|202612.6|202487.6|202644|202519|202599.6|202474.6|24
1730486110000|2024-11-01 18:35:10|202612.5|202487.5|202633.8|202508.8|202640|202515|202610.4|202485.4|19
1730486120000|2024-11-01 18:35:20|202635.2|202510.2|202624.3|202499.3|202644.2|202519.2|202624.3|202499.3|12
1730486130000|2024-11-01 18:35:30|202631.9|202506.9|202612.2|202487.2|202643.6|202518.6|202601.7|202476.7|16
1730486140000|2024-11-01 18:35:40|202615.3|202490.3|202611.1|202486.1|202617.2|202492.2|202600.2|202475.2|16
1730486150000|2024-11-01 18:35:50|202612.5|202487.5|202612.3|202487.3|202612.5|202487.5|202610.8|202485.8|3
1730486160000|2024-11-01 18:36:00|202614.2|202489.2|202615.4|202490.4|202616.8|202491.8|202612.6|202487.6|6
1730486170000|2024-11-01 18:36:10|202613.9|202488.9|202613.9|202488.9|202613.9|202488.9|202613.9|202488.9|1
1730486180000|2024-11-01 18:36:20|202615.5|202490.5|202615.5|202490.5|202615.5|202490.5|202615.5|202490.5|1
1730486190000|2024-11-01 18:36:30|202614|202489|202616.2|202491.2|202617.6|202492.6|202614|202489|6
1730486200000|2024-11-01 18:36:40|202616.1|202491.1|202616.1|202491.1|202616.1|202491.1|202616.1|202491.1|1
1730486210000|2024-11-01 18:36:50|202613.8|202488.8|202585.3|202460.3|202613.8|202488.8|202581.5|202456.5|10
1730486220000|2024-11-01 18:37:00|202577.5|202452.5|202535.9|202410.9|202585.8|202460.8|202535.9|202410.9|21
1730486230000|2024-11-01 18:37:10|202532.2|202407.2|202498.2|202373.2|202536.1|202411.1|202493.2|202368.2|11
1730486240000|2024-11-01 18:37:20|202507.1|202382.1|202483.8|202358.8|202507.1|202382.1|202481|202356|14
1730486250000|2024-11-01 18:37:30|202475.2|202350.2|202452.7|202327.7|202477.3|202352.3|202449|202324|21
1730486260000|2024-11-01 18:37:40|202454.2|202329.2|202451.9|202326.9|202458|202333|202448.5|202323.5|15
1730486270000|2024-11-01 18:37:50|202453.1|202328.1|202456.4|202331.4|202457.6|202332.6|202449.7|202324.7|11
1730486280000|2024-11-01 18:38:00|202454.4|202329.4|202459.5|202334.5|202460.5|202335.5|202454.4|202329.4|9
1730486290000|2024-11-01 18:38:10|202457.3|202332.3|202452.5|202327.5|202473.5|202348.5|202452.5|202327.5|8
1730486300000|2024-11-01 18:38:20|202453.5|202328.5|202458.5|202333.5|202458.5|202333.5|202453.5|202328.5|3
1730486310000|2024-11-01 18:38:30|202471.5|202346.5|202459.1|202334.1|202471.5|202346.5|202455.1|202330.1|9
1730486320000|2024-11-01 18:38:40|202455.3|202330.3|202540.8|202415.8|202559.3|202434.3|202455.3|202330.3|21
1730486330000|2024-11-01 18:38:50|202539.5|202414.5|202541.9|202416.9|202547.2|202468.8|202518.8|202397|17
1730486340000|2024-11-01 18:39:00|202542.6|202417.6|202639.1|202514.1|202640.1|202553.6|202542.6|202417.6|24
1730486350000|2024-11-01 18:39:10|202638.3|202513.3|202616|202491|202650.3|202525.3|202612.6|202487.6|20
1730486360000|2024-11-01 18:39:20|202615.2|202490.2|202610.3|202485.3|202634.4|202509.4|202610.3|202485.3|23
1730486370000|2024-11-01 18:39:30|202608.2|202483.2|202654.4|202529.4|202656.5|202531.5|202601.4|202476.4|18
1730486380000|2024-11-01 18:39:40|202655|202530|202623.3|202498.3|202660.3|202535.3|202620|202495|21
1730486390000|2024-11-01 18:39:50|202622.4|202497.4|202620|202495|202622.4|202497.4|202615.8|202490.8|7
1730486400000|2024-11-01 18:40:00|202622.1|202497.1|202690.4|202565.4|202705|202580|202622.1|202497.1|26
1730486410000|2024-11-01 18:40:10|202690.5|202565.5|202698.6|202573.6|202703.9|202578.9|202690.5|202565.5|6
1730486420000|2024-11-01 18:40:20|202701.4|202576.4|202701.1|202576.1|202712.6|202587.6|202695|202570|11
1730486430000|2024-11-01 18:40:30|202698.8|202573.8|202709.2|202584.2|202709.2|202584.2|202697.7|202572.7|5
1730486440000|2024-11-01 18:40:40|202709.3|202584.3|202723.3|202598.3|202739.4|202614.4|202707.3|202582.3|19
1730486450000|2024-11-01 18:40:50|202720.9|202595.9|202740|202615|202742.2|202617.2|202720.9|202595.9|7
1730486460000|2024-11-01 18:41:00|202740.8|202615.8|202740.8|202615.8|202752.5|202627.5|202740.8|202615.8|9
1730486470000|2024-11-01 18:41:10|202743.3|202618.3|202741.3|202616.3|202743.4|202618.4|202740.4|202615.4|5
1730486480000|2024-11-01 18:41:20|202739.1|202614.1|202743|202618|202743|202618|202736.7|202611.7|8
1730486490000|2024-11-01 18:41:30|202744.8|202619.8|202742.6|202616.6|202744.8|202619.8|202739.5|202614.5|8
1730486500000|2024-11-01 18:41:40|202743.8|202617.8|202810.4|202685.4|202810.5|202685.5|202743.8|202617.8|20
1730486510000|2024-11-01 18:41:50|202810.5|202685.5|202797.4|202672.4|202810.5|202685.5|202788.9|202663.9|7
1730486520000|2024-11-01 18:42:00|202798.7|202673.7|202838|202713|202838|202713|202798.7|202673.7|22
1730486530000|2024-11-01 18:42:10|202843.8|202718.8|202832.7|202707.7|202843.8|202718.8|202828.6|202703.6|22
1730486540000|2024-11-01 18:42:20|202831.7|202706.7|202900.3|202775.3|202910.2|202785.2|202831.7|202706.7|25
1730486550000|2024-11-01 18:42:30|202900.8|202775.8|202934.6|202809.6|202934.6|202809.6|202900.8|202775.8|24
1730486560000|2024-11-01 18:42:40|202935.1|202810.1|202919.1|202794.1|202937.1|202812.1|202915.7|202790.7|9
1730486570000|2024-11-01 18:42:50|202917.4|202792.4|202930.7|202805.7|202934.5|202809.5|202917.4|202792.4|20
1730486580000|2024-11-01 18:43:00|202919.6|202794.6|202929.9|202804.9|202936.8|202811.8|202919.6|202794.6|25
1730486590000|2024-11-01 18:43:10|202928.2|202803.2|202894.5|202769.5|202928.2|202803.2|202883.9|202758.9|24
1730486600000|2024-11-01 18:43:20|202896.3|202771.3|202895.6|202770.6|202896.3|202771.3|202894.4|202769.4|7
1730486610000|2024-11-01 18:43:30|202893.7|202768.7|202874.2|202749.2|202893.7|202768.7|202848.8|202723.8|16
1730486620000|2024-11-01 18:43:40|202876|202751|202837.3|202712.3|202876|202751|202835.5|202710.5|14
1730486630000|2024-11-01 18:43:50|202839.2|202714.2|202835.1|202710.1|202839.2|202714.2|202834.1|202709.1|11
1730486640000|2024-11-01 18:44:00|202833.3|202708.3|202835.2|202710.2|202837.7|202712.7|202831.9|202706.9|11
1730486650000|2024-11-01 18:44:10|202835.9|202710.9|202833.8|202708.8|202836|202711|202831.8|202706.8|8
1730486660000|2024-11-01 18:44:20|202832.1|202707.1|202832.2|202707.2|202833.8|202708.8|202831.4|202706.4|6
1730486670000|2024-11-01 18:44:30|202831.5|202706.5|202840.8|202715.8|202840.8|202715.8|202807.9|202682.9|6
1730486680000|2024-11-01 18:44:40|202835.2|202710.2|202835.2|202710.2|202839.5|202714.5|202833.3|202708.3|9
1730486690000|2024-11-01 18:44:50|202837.4|202712.4|202753.2|202628.2|202837.4|202712.4|202753.2|202628.2|25
1730486700000|2024-11-01 18:45:00|202752.6|202627.6|202755.5|202630.5|202755.5|202630.5|202750.5|202625.5|14
1730486710000|2024-11-01 18:45:10|202756.3|202631.3|202757|202632|202759.6|202634.6|202751.5|202626.5|14
1730486720000|2024-11-01 18:45:20|202758.6|202633.6|202759|202634|202759.8|202634.8|202757.1|202632.1|9
1730486730000|2024-11-01 18:45:30|202760.3|202635.3|202754.2|202629.2|202760.3|202635.3|202752.3|202627.3|15
1730486740000|2024-11-01 18:45:40|202753.6|202628.6|202732.6|202607.6|202753.6|202628.6|202723.6|202598.6|6
1730486750000|2024-11-01 18:45:50|202731.4|202606.4|202674|202549|202749.8|202624.8|202673.6|202548.6|17
1730486760000|2024-11-01 18:46:00|202674.8|202549.8|202647.1|202597.1|202675.1|202597.1|202647.1|202548.6|5
1730486770000|2024-11-01 18:46:10|202674.8|202549.8|202706.2|202581.2|202713.3|202588.3|202674.8|202549.8|17
1730486780000|2024-11-01 18:46:20|202704.5|202579.5|202662.2|202612.2|202711.7|202612.2|202662.2|202577.9|6
1730486790000|2024-11-01 18:46:30|202682.4|202632.4|202638.2|202588.2|202710.5|202632.4|202638.2|202554.8|21
1730486800000|2024-11-01 18:46:40|202648|202598|202700.4|202575.4|202701.3|202608.2|202637.8|202564.4|16
1730486810000|2024-11-01 18:46:50|202688|202563|202657.7|202607.7|202691.2|202610.7|202641.9|202563|11
1730486820000|2024-11-01 18:47:00|202660.6|202610.6|202612.3|202562.3|202703.4|202616.5|202612.3|202562.3|9
1730486830000|2024-11-01 18:47:10|202656.8|202531.8|202580.4|202530.4|202656.8|202539.7|202580.4|202495.4|16
1730486840000|2024-11-01 18:47:20|202583.6|202533.6|202630|202505|202630.3|202541.9|202583.6|202492.8|13
1730486850000|2024-11-01 18:47:30|202640.3|202515.3|202604|202554|202640.3|202559.1|202582.9|202508.4|15
1730486860000|2024-11-01 18:47:40|202606.2|202556.2|202630|202505|202630|202556.2|202596.7|202500.4|14
1730486870000|2024-11-01 18:47:50|202631.9|202506.9|202615.8|202565.8|202640.4|202568|202606.5|202506.9|12
1730486880000|2024-11-01 18:48:00|202618|202568|202657.3|202532.3|202657.3|202579.3|202614.9|202513.6|14
1730486890000|2024-11-01 18:48:10|202621.7|202571.7|202652.5|202527.5|202660.3|202582.6|202588.9|202525.5|20
1730486900000|2024-11-01 18:48:20|202655.1|202530.1|202658.2|202533.2|202658.2|202533.2|202655|202530|5
1730486910000|2024-11-01 18:48:30|202658.1|202533.1|202628.8|202578.8|202658.1|202578.8|202612.1|202530.1|9
1730486920000|2024-11-01 18:48:40|202656.7|202531.7|202607.5|202557.5|202659.2|202579.2|202589.6|202531.7|11
1730486930000|2024-11-01 18:48:50|202607.9|202557.9|202613.8|202563.8|202615.5|202565.5|202607.6|202557.6|9
1730486940000|2024-11-01 18:49:00|202609.7|202559.7|202620.2|202570.2|202659.1|202582.1|202607.5|202534.1|16
1730486950000|2024-11-01 18:49:10|202622.4|202572.4|202617.2|202567.2|202627.6|202577.6|202617.2|202567.2|4
1730486960000|2024-11-01 18:49:20|202628.5|202578.5|202621.2|202571.2|202628.5|202578.5|202617.2|202567.2|22
1730486970000|2024-11-01 18:49:30|202619.9|202569.9|202616.1|202566.1|202625.6|202575.6|202614.6|202564.6|9
1730486980000|2024-11-01 18:49:40|202618.5|202568.5|202609.3|202559.3|202659.2|202568.5|202609.3|202534.2|7
1730486990000|2024-11-01 18:49:50|202604.8|202554.8|202652.2|202602.2|202703.3|202612.3|202604.8|202530|22
1730487000000|2024-11-01 18:50:00|202631.9|202581.9|202635.7|202585.7|202675.8|202588.6|202629.9|202539.3|11
1730487010000|2024-11-01 18:50:10|202645.3|202595.3|202640.2|202590.2|202694.7|202600.7|202635.1|202557.5|12
1730487020000|2024-11-01 18:50:20|202637.8|202587.8|202650.6|202600.6|202690.4|202613.7|202637.8|202565.4|14
1730487030000|2024-11-01 18:50:30|202654.5|202604.5|202624.9|202574.9|202666.8|202610.7|202624.9|202531|20
1730487040000|2024-11-01 18:50:40|202633.5|202583.5|202637.8|202587.8|202645.6|202595.6|202619.7|202569.7|16
1730487050000|2024-11-01 18:50:50|202640|202590|202640.8|202590.8|202666.9|202591.8|202637.1|202541.7|12
1730487060000|2024-11-01 18:51:00|202667.5|202542.5|202640.5|202590.5|202669.2|202591.4|202638.9|202540.6|10
1730487070000|2024-11-01 18:51:10|202668.2|202543.2|202667.6|202542.6|202668.2|202543.2|202667.6|202542.6|2
1730487080000|2024-11-01 18:51:20|202640.4|202590.4|202671.9|202546.9|202675.4|202590.4|202640.4|202536.9|22
1730487090000|2024-11-01 18:51:30|202672.1|202547.1|202662.7|202537.7|202674.9|202549.9|202662.7|202537.7|19
1730487100000|2024-11-01 18:51:40|202662.6|202537.6|202667|202542|202667.1|202542.1|202662.6|202537.6|5
1730487120000|2024-11-01 18:52:00|202667.5|202542.5|202683.5|202558.5|202685.3|202560.3|202663.6|202538.6|10
1730487130000|2024-11-01 18:52:10|202671.9|202546.9|202653.1|202603.1|202696.9|202606.8|202627|202546.9|16
1730487140000|2024-11-01 18:52:20|202656.1|202606.1|202648.5|202598.5|202656.1|202606.1|202641.9|202591.9|5
1730487150000|2024-11-01 18:52:30|202686.9|202561.9|202654.6|202604.6|202713.4|202613|202653.6|202561.9|12
1730487160000|2024-11-01 18:52:40|202657.2|202607.2|202747.2|202622.2|202751.9|202672.7|202657.2|202607.2|11
1730487170000|2024-11-01 18:52:50|202708.2|202658.2|202713.2|202663.2|202760.7|202677.1|202707.1|202628|16
1730487180000|2024-11-01 18:53:00|202702.4|202652.4|202757.8|202632.8|202758.6|202660.6|202700.2|202623.7|15
1730487190000|2024-11-01 18:53:10|202758|202633|202751.3|202626.3|202758|202633|202749.2|202624.2|16
1730487200000|2024-11-01 18:53:20|202754.1|202629.1|202637.2|202512.2|202754.1|202629.1|202577.7|202497.4|28
1730487210000|2024-11-01 18:53:30|202632|202507|202650.4|202525.4|202653.3|202528.3|202632|202507|15
1730487220000|2024-11-01 18:53:40|202649.3|202524.3|202683.6|202558.6|202688.5|202600|202632.6|202507.6|28
1730487230000|2024-11-01 18:53:50|202685.8|202560.8|202678.3|202553.3|202685.8|202560.8|202675.1|202550.1|25
1730487240000|2024-11-01 18:54:00|202673.7|202548.7|202671.9|202546.9|202674.4|202549.4|202671.1|202546.1|15
1730487250000|2024-11-01 18:54:10|202671.7|202546.7|202668.8|202543.8|202683.5|202558.5|202668.8|202543.8|19
1730487260000|2024-11-01 18:54:20|202674.4|202549.4|202680.6|202555.6|202695.4|202570.4|202671.5|202546.5|19
1730487270000|2024-11-01 18:54:30|202680.3|202555.3|202681.2|202556.2|202698.7|202573.7|202680|202555|11
1730487280000|2024-11-01 18:54:40|202677.4|202552.4|202686.7|202561.7|202686.7|202561.7|202677.4|202552.4|14
1730487290000|2024-11-01 18:54:50|202686.4|202561.4|202698.6|202573.6|202704.2|202624.7|202653.5|202561.4|22
1730487300000|2024-11-01 18:55:00|202700.4|202575.4|202701.9|202576.9|202708|202601.3|202648.3|202575.4|19
1730487310000|2024-11-01 18:55:10|202701.8|202576.8|202673.5|202623.5|202712.2|202623.5|202650|202573.6|17
1730487320000|2024-11-01 18:55:20|202671.2|202621.2|202701.1|202576.1|202713.4|202621.2|202647.5|202574|22
1730487330000|2024-11-01 18:55:30|202705.4|202580.4|202708|202583|202716.8|202591.8|202704.8|202579.8|10
1730487340000|2024-11-01 18:55:40|202708.2|202583.2|202707.4|202582.4|202708.2|202583.2|202704.9|202579.9|10
1730487350000|2024-11-01 18:55:50|202705.9|202580.9|202705.3|202580.3|202708.7|202583.7|202704.4|202579.4|17
1730487360000|2024-11-01 18:56:00|202707.4|202582.4|202705.4|202580.4|202715.4|202590.4|202704.3|202579.3|15
1730487370000|2024-11-01 18:56:10|202705.5|202580.5|202707.5|202582.5|202709.4|202619.8|202643.3|202532.6|24
1730487380000|2024-11-01 18:56:20|202708|202583|202702.1|202577.1|202710.9|202585.9|202702.1|202577.1|12
1730487390000|2024-11-01 18:56:30|202703.8|202578.8|202667.1|202617.1|202705.1|202617.3|202667.1|202572.7|16
1730487400000|2024-11-01 18:56:40|202668.9|202618.9|202671|202621|202672.5|202622.5|202666.3|202616.3|18
1730487410000|2024-11-01 18:56:50|202669.1|202619.1|202669.2|202619.2|202669.2|202619.2|202661.6|202611.6|17
1730487420000|2024-11-01 18:57:00|202671.4|202621.4|202661.4|202611.4|202671.7|202621.7|202661.4|202611.4|16
1730487430000|2024-11-01 18:57:10|202662.2|202612.2|202666.4|202616.4|202672.5|202622.5|202662.2|202612.2|20
1730487440000|2024-11-01 18:57:20|202666.3|202616.3|202702.5|202577.5|202708.6|202616.3|202666.3|202577.5|11
1730487450000|2024-11-01 18:57:30|202702.2|202577.2|202714.4|202589.4|202715.9|202590.9|202702.2|202577.2|15
1730487460000|2024-11-01 18:57:40|202713.3|202588.3|202728.1|202603.1|202734.5|202629.2|202679.2|202588.3|22
1730487470000|2024-11-01 18:57:50|202732.9|202607.9|202735.5|202610.5|202736.3|202611.3|202731.7|202606.7|9
1730487480000|2024-11-01 18:58:00|202738.5|202613.5|202728|202603|202746.8|202621.8|202728|202603|21
1730487490000|2024-11-01 18:58:10|202727.5|202602.5|202732.8|202607.8|202732.8|202607.8|202726.8|202601.8|13
1730487500000|2024-11-01 18:58:20|202733.2|202608.2|202718.3|202593.3|202738.5|202613.5|202710.5|202585.5|24
1730487510000|2024-11-01 18:58:30|202717.9|202592.9|202678.1|202553.1|202717.9|202592.9|202678.1|202553.1|17
1730487520000|2024-11-01 18:58:40|202678.6|202553.6|202701.9|202576.9|202701.9|202576.9|202678.6|202553.6|14
1730487530000|2024-11-01 18:58:50|202702.4|202577.4|202701.9|202576.9|202703.4|202578.4|202700.5|202575.5|10
1730487540000|2024-11-01 18:59:00|202710.9|202585.9|202708.3|202583.3|202710.9|202585.9|202708.3|202583.3|7
1730487550000|2024-11-01 18:59:10|202708.8|202583.8|202701.5|202576.5|202721.4|202596.4|202701.5|202576.5|23
1730487560000|2024-11-01 18:59:20|202702|202577|202701|202576|202702|202577|202700.4|202575.4|8
1730487570000|2024-11-01 18:59:30|202702|202577|202699.8|202574.8|202705.4|202580.4|202699.2|202574.2|22
1730487580000|2024-11-01 18:59:40|202699|202574|202700.4|202575.4|202706.3|202581.3|202697.8|202572.8|30
1730487590000|2024-11-01 18:59:50|202699.7|202574.7|202678.6|202553.6|202706.3|202581.3|202671.6|202546.6|27
1730487600000|2024-11-01 19:00:00|202669|202544|202665.9|202540.9|202678.4|202553.4|202664.7|202539.7|21
1730487610000|2024-11-01 19:00:10|202665.5|202540.5|202625.2|202500.2|202674|202549|202624.1|202499.1|21
1730487620000|2024-11-01 19:00:20|202628.3|202503.3|202626.1|202501.1|202628.6|202503.6|202625.4|202500.4|10
1730487630000|2024-11-01 19:00:30|202625.6|202500.6|202588.1|202463.1|202625.6|202500.6|202588|202463|13
1730487640000|2024-11-01 19:00:40|202587.8|202462.8|202598.9|202473.9|202598.9|202473.9|202587.8|202462.8|8
1730487650000|2024-11-01 19:00:50|202599.5|202474.5|202617.3|202492.3|202624.3|202499.3|202599.5|202474.5|28
1730487660000|2024-11-01 19:01:00|202617.9|202492.9|202613.3|202488.3|202622.6|202497.6|202612.1|202487.1|16
1730487670000|2024-11-01 19:01:10|202615.9|202490.9|202611.9|202486.9|202616.3|202491.3|202611.9|202486.9|11
1730487680000|2024-11-01 19:01:20|202612.5|202487.5|202614.5|202489.5|202619.3|202494.3|202610.7|202485.7|18
1730487690000|2024-11-01 19:01:30|202613.3|202488.3|202614.1|202489.1|202619.2|202494.2|202611.6|202486.6|28
1730487700000|2024-11-01 19:01:40|202616.8|202491.8|202613.3|202488.3|202617.1|202492.1|202611.5|202486.5|10
1730487710000|2024-11-01 19:01:50|202612.3|202487.3|202612.6|202487.6|202613.8|202488.8|202612.3|202487.3|15
1730487720000|2024-11-01 19:02:00|202613.3|202488.3|202621.2|202496.2|202621.2|202496.2|202613.3|202488.3|6
1730487730000|2024-11-01 19:02:10|202620.5|202495.5|202660.2|202535.2|202667.9|202542.9|202620.5|202495.5|21
1730487740000|2024-11-01 19:02:20|202659.7|202534.7|202670.5|202545.5|202683.3|202558.3|202659.7|202534.7|18
1730487750000|2024-11-01 19:02:30|202669.8|202544.8|202662.8|202537.8|202677.7|202552.7|202662.7|202537.7|12
1730487760000|2024-11-01 19:02:40|202663.3|202538.3|202678.1|202553.1|202678.1|202553.1|202663.1|202538.1|8
1730487770000|2024-11-01 19:02:50|202680|202555|202670.9|202545.9|202682.5|202557.5|202663.8|202538.8|14
1730487780000|2024-11-01 19:03:00|202674.9|202549.9|202664.7|202539.7|202674.9|202549.9|202664|202539|8
1730487790000|2024-11-01 19:03:10|202663.2|202538.2|202660.1|202535.1|202664.7|202539.7|202658.9|202533.9|14
1730487800000|2024-11-01 19:03:20|202660.2|202535.2|202664.2|202539.2|202665.9|202540.9|202658|202533|16
1730487810000|2024-11-01 19:03:30|202659.9|202534.9|202655.3|202530.3|202659.9|202534.9|202655.3|202530.3|10
1730487820000|2024-11-01 19:03:40|202655.7|202530.7|202599.5|202474.5|202655.7|202530.7|202558.5|202473.6|10
1730487830000|2024-11-01 19:03:50|202605.5|202480.5|202620.7|202495.7|202620.7|202495.7|202598.1|202473.1|11
1730487840000|2024-11-01 19:04:00|202620.9|202495.9|202619.3|202494.3|202624.7|202499.7|202615.2|202490.2|17
1730487850000|2024-11-01 19:04:10|202618.5|202493.5|202615.7|202490.7|202619.8|202494.8|202614.9|202489.9|9
1730487860000|2024-11-01 19:04:20|202618.7|202493.7|202625.7|202500.7|202626.7|202501.7|202618.7|202493.7|7
1730487870000|2024-11-01 19:04:30|202624.5|202499.5|202624.8|202499.8|202625.3|202500.3|202624.5|202499.5|5
1730487880000|2024-11-01 19:04:40|202625.3|202500.3|202618.6|202493.6|202626.1|202501.1|202617.2|202492.2|18
1730487890000|2024-11-01 19:04:50|202618.2|202493.2|202622.2|202497.2|202625.4|202500.4|202618.2|202493.2|10
1730487900000|2024-11-01 19:05:00|202621.7|202496.7|202625.8|202500.8|202627.1|202502.1|202621.3|202496.3|8
1730487910000|2024-11-01 19:05:10|202625.9|202500.9|202624.6|202499.6|202627.8|202502.8|202624.6|202499.6|12
1730487920000|2024-11-01 19:05:20|202620.9|202495.9|202588|202463|202620.9|202495.9|202588|202463|13
1730487930000|2024-11-01 19:05:30|202588.5|202463.5|202533.7|202408.7|202588.5|202463.5|202531.8|202406.8|22
1730487940000|2024-11-01 19:05:40|202533.5|202408.5|202534.7|202409.7|202534.7|202409.7|202533.5|202408.5|6
1730487950000|2024-11-01 19:05:50|202534.4|202409.4|202535.3|202410.3|202541.2|202416.2|202534.4|202409.4|8
1730487960000|2024-11-01 19:06:00|202536.1|202411.1|202543.5|202418.5|202560.9|202435.9|202536.1|202411.1|16
1730487970000|2024-11-01 19:06:10|202539.6|202414.6|202526.7|202401.7|202539.9|202414.9|202523.2|202398.2|18
1730487980000|2024-11-01 19:06:20|202526.2|202401.2|202529|202404|202537.1|202412.1|202525.7|202400.7|17
1730487990000|2024-11-01 19:06:30|202529.1|202404.1|202489.9|202364.9|202537.2|202412.2|202455.5|202364.9|19
1730488000000|2024-11-01 19:06:40|202498.5|202373.5|202504.8|202379.8|202504.8|202379.8|202488.1|202363.1|20
1730488010000|2024-11-01 19:06:50|202505.5|202380.5|202514|202389|202533.3|202408.3|202505.5|202380.5|22
1730488020000|2024-11-01 19:07:00|202511.4|202386.4|202497.7|202372.7|202512.9|202387.9|202497.7|202372.7|16
1730488030000|2024-11-01 19:07:10|202497.8|202372.8|202500.3|202375.3|202503.9|202378.9|202497.6|202372.6|12
1730488040000|2024-11-01 19:07:20|202500.2|202375.2|202495.7|202370.7|202500.2|202375.2|202495.1|202370.1|8
1730488050000|2024-11-01 19:07:30|202496.1|202371.1|202501.3|202376.3|202501.3|202376.3|202496.1|202371.1|7
1730488060000|2024-11-01 19:07:40|202500.7|202375.7|202498.6|202373.6|202502.5|202377.5|202494.5|202369.5|11
1730488070000|2024-11-01 19:07:50|202498.1|202373.1|202499.3|202374.3|202499.3|202374.3|202498.1|202373.1|6
1730488080000|2024-11-01 19:08:00|202498.9|202373.9|202495.9|202370.9|202508.7|202383.7|202495.9|202370.9|13
1730488090000|2024-11-01 19:08:10|202498.4|202373.4|202491.7|202366.7|202501.3|202376.3|202489.5|202364.5|16
1730488100000|2024-11-01 19:08:20|202498.3|202373.3|202487.5|202362.5|202500.1|202375.1|202483.9|202358.9|21
1730488110000|2024-11-01 19:08:30|202488.1|202363.1|202491.2|202366.2|202492.4|202367.4|202487.5|202362.5|11
1730488120000|2024-11-01 19:08:40|202491.7|202366.7|202490.6|202365.6|202497|202372|202489.9|202364.9|13
1730488130000|2024-11-01 19:08:50|202490.8|202365.8|202488.3|202363.3|202497.6|202372.6|202486.2|202361.2|12
1730488140000|2024-11-01 19:09:00|202490.1|202365.1|202497.2|202372.2|202501.2|202376.2|202489.8|202364.8|22
1730488150000|2024-11-01 19:09:10|202497|202372|202489.6|202364.6|202498|202373|202483.7|202358.7|16
1730488160000|2024-11-01 19:09:20|202488.6|202363.6|202500.4|202375.4|202505.3|202380.3|202467.9|202342.9|20
1730488170000|2024-11-01 19:09:30|202499.8|202374.8|202497.7|202372.7|202500.6|202375.6|202496.8|202371.8|13
1730488180000|2024-11-01 19:09:40|202498.1|202373.1|202498.3|202373.3|202499.9|202374.9|202495.9|202370.9|12
1730488190000|2024-11-01 19:09:50|202498.9|202373.9|202494.9|202369.9|202498.9|202373.9|202487.8|202362.8|10
1730488200000|2024-11-01 19:10:00|202494.5|202369.5|202447.2|202322.2|202494.5|202369.5|202444.6|202319.6|20
1730488210000|2024-11-01 19:10:10|202453.7|202328.7|202450.5|202325.5|202453.7|202328.7|202448.8|202323.8|16
1730488220000|2024-11-01 19:10:20|202450.3|202325.3|202436.3|202311.3|202450.3|202325.3|202430.6|202305.6|15
1730488230000|2024-11-01 19:10:30|202435|202310|202421.4|202296.4|202441.7|202316.7|202420.9|202295.9|16
1730488240000|2024-11-01 19:10:40|202421.3|202296.3|202452.8|202327.8|202452.8|202327.8|202421.3|202296.3|17
1730488250000|2024-11-01 19:10:50|202452.9|202327.9|202452.6|202327.6|202463.7|202338.7|202445.9|202320.9|16
1730488260000|2024-11-01 19:11:00|202446.1|202321.1|202433.4|202308.4|202446.2|202321.2|202428.4|202303.4|15
1730488270000|2024-11-01 19:11:10|202437.5|202312.5|202449.2|202324.2|202452.1|202327.1|202434.9|202309.9|17
1730488280000|2024-11-01 19:11:20|202448.2|202323.2|202447.5|202322.5|202454.6|202329.6|202445.2|202320.2|10
1730488290000|2024-11-01 19:11:30|202447.3|202322.3|202458.5|202333.5|202459|202334|202447.1|202322.1|13
1730488300000|2024-11-01 19:11:40|202459.9|202334.9|202459.9|202334.9|202461.4|202336.4|202459.8|202334.8|12
1730488310000|2024-11-01 19:11:50|202459.8|202334.8|202464|202339|202469.8|202344.8|202459.8|202334.8|14
1730488320000|2024-11-01 19:12:00|202463.6|202338.6|202458.4|202333.4|202463.6|202338.6|202458.4|202333.4|7
1730488330000|2024-11-01 19:12:10|202453.3|202328.3|202442.3|202317.3|202455|202330|202433|202308|15
1730488340000|2024-11-01 19:12:20|202443.5|202318.5|202431.3|202306.3|202451.9|202326.9|202431.3|202306.3|13
1730488350000|2024-11-01 19:12:30|202431|202306|202407.9|202282.9|202431|202306|202390.6|202265.6|20
1730488360000|2024-11-01 19:12:40|202414.2|202289.2|202412.5|202287.5|202414.2|202289.2|202403.7|202278.7|8
1730488370000|2024-11-01 19:12:50|202412.4|202287.4|202482.1|202357.1|202486.3|202365.7|202412.4|202287.4|16
1730488380000|2024-11-01 19:13:00|202488.1|202363.1|202492.5|202367.5|202495.6|202370.6|202487.8|202362.8|14
1730488390000|2024-11-01 19:13:10|202493|202368|202500.6|202375.6|202500.6|202375.6|202492|202367|14
1730488400000|2024-11-01 19:13:20|202502.8|202377.8|202503.9|202378.9|202516.3|202391.3|202502.8|202377.8|13
1730488410000|2024-11-01 19:13:30|202503.2|202378.2|202501.8|202376.8|202505.6|202380.6|202501.3|202376.3|10
1730488420000|2024-11-01 19:13:40|202504.4|202379.4|202504.3|202379.3|202504.6|202379.6|202500.2|202375.2|10
1730488430000|2024-11-01 19:13:50|202505|202380|202495.2|202370.2|202506.9|202381.9|202478.5|202353.5|14
1730488440000|2024-11-01 19:14:00|202495.7|202370.7|202497.4|202372.4|202497.4|202372.4|202495.2|202370.2|12
1730488450000|2024-11-01 19:14:10|202496.1|202371.1|202495.5|202370.5|202496.1|202371.1|202494.7|202369.7|5
1730488460000|2024-11-01 19:14:20|202496.1|202371.1|202492.9|202367.9|202506.1|202381.1|202490.9|202365.9|19
1730488470000|2024-11-01 19:14:30|202493.5|202368.5|202497.4|202372.4|202498.3|202373.3|202491.9|202366.9|7
1730488480000|2024-11-01 19:14:40|202496.6|202371.6|202494.5|202369.5|202497.3|202372.3|202494.5|202369.5|8
1730488490000|2024-11-01 19:14:50|202494.6|202369.6|202494.6|202369.6|202494.6|202369.6|202493.8|202368.8|5
1730488500000|2024-11-01 19:15:00|202493.8|202368.8|202494.4|202369.4|202504.7|202379.7|202490.5|202365.5|19
1730488510000|2024-11-01 19:15:10|202495.4|202370.4|202495.5|202370.5|202496.1|202371.1|202494.1|202369.1|11
1730488520000|2024-11-01 19:15:20|202496.5|202371.5|202496.1|202371.1|202496.6|202371.6|202492.7|202367.7|14
1730488530000|2024-11-01 19:15:30|202496.6|202371.6|202493.2|202368.2|202501.1|202376.1|202493.2|202368.2|13
1730488540000|2024-11-01 19:15:40|202492.7|202367.7|202501.3|202376.3|202502.6|202377.6|202489.9|202364.9|14
1730488550000|2024-11-01 19:15:50|202500.7|202375.7|202504.3|202379.3|202505.2|202380.2|202495.8|202370.8|14
1730488560000|2024-11-01 19:16:00|202504.9|202379.9|202504|202379|202509.1|202384.1|202503.1|202378.1|10
1730488570000|2024-11-01 19:16:10|202503.5|202378.5|202503|202378|202503.5|202378.5|202502.1|202377.1|5
1730488580000|2024-11-01 19:16:20|202500.1|202375.1|202500.8|202375.8|202501.6|202376.6|202499.7|202374.7|8
1730488590000|2024-11-01 19:16:30|202498.3|202373.3|202494.9|202369.9|202498.7|202373.7|202494.9|202369.9|7
1730488600000|2024-11-01 19:16:40|202494.3|202369.3|202490.2|202365.2|202494.3|202369.3|202487.5|202362.5|9
1730488610000|2024-11-01 19:16:50|202489.5|202364.5|202490.6|202365.6|202496.5|202371.5|202489.4|202364.4|13
1730488620000|2024-11-01 19:17:00|202491.5|202366.5|202491.7|202366.7|202494.2|202369.2|202490.4|202365.4|8
1730488630000|2024-11-01 19:17:10|202492.1|202367.1|202510.8|202385.8|202510.8|202385.8|202492.1|202367.1|15
1730488640000|2024-11-01 19:17:20|202512.1|202387.1|202511.7|202386.7|202515.1|202390.1|202507.4|202382.4|10
1730488650000|2024-11-01 19:17:30|202514.3|202389.3|202510.3|202385.3|202514.8|202389.8|202509.7|202384.7|9
1730488660000|2024-11-01 19:17:40|202510.5|202385.5|202510|202385|202510.5|202385.5|202510|202385|2
1730488670000|2024-11-01 19:17:50|202512.5|202387.5|202521.3|202396.3|202521.3|202396.3|202512|202387|10
1730488680000|2024-11-01 19:18:00|202520.5|202395.5|202578.8|202453.8|202603.1|202478.1|202520.5|202395.5|13
1730488690000|2024-11-01 19:18:10|202579.5|202454.5|202605.1|202480.1|202607.6|202482.6|202579.5|202454.5|16
1730488700000|2024-11-01 19:18:20|202610.9|202485.9|202609.8|202484.8|202627.5|202502.5|202603|202478|31
1730488710000|2024-11-01 19:18:30|202608.4|202483.4|202606.2|202481.2|202612.9|202487.9|202601.7|202476.7|18
1730488720000|2024-11-01 19:18:40|202605.8|202480.8|202584.4|202459.4|202605.8|202480.8|202577.9|202452.9|12
1730488730000|2024-11-01 19:18:50|202584.3|202459.3|202580.1|202455.1|202585.1|202460.1|202578.1|202453.1|14
1730488740000|2024-11-01 19:19:00|202580.5|202455.5|202554.2|202429.2|202580.5|202455.5|202530.7|202405.7|22
1730488750000|2024-11-01 19:19:10|202553.7|202428.7|202558|202433|202559.2|202434.2|202553.7|202428.7|14
1730488760000|2024-11-01 19:19:20|202557.8|202432.8|202561.6|202436.6|202562.7|202437.7|202557.1|202432.1|11
1730488770000|2024-11-01 19:19:30|202561.9|202436.9|202569.7|202444.7|202574.4|202449.4|202561.9|202436.9|11
1730488780000|2024-11-01 19:19:40|202570.2|202445.2|202579.1|202454.1|202581.8|202456.8|202570.2|202445.2|11
1730488790000|2024-11-01 19:19:50|202576.8|202451.8|202559.2|202434.2|202576.8|202451.8|202555|202430|16
1730488800000|2024-11-01 19:20:00|202556.2|202431.2|202559.4|202434.4|202560.7|202435.7|202556.2|202431.2|10
1730488810000|2024-11-01 19:20:10|202558.9|202433.9|202567.6|202442.6|202567.9|202442.9|202547.3|202422.3|12
1730488820000|2024-11-01 19:20:20|202567.7|202442.7|202566.8|202441.8|202586.4|202470.4|202520.4|202441.8|16
1730488830000|2024-11-01 19:20:30|202566.6|202441.6|202552.8|202427.8|202566.6|202441.6|202551.8|202426.8|15
1730488840000|2024-11-01 19:20:40|202550.3|202425.3|202540|202415|202556.4|202431.4|202536.3|202411.3|10
1730488850000|2024-11-01 19:20:50|202540.2|202415.2|202537.3|202412.3|202540.2|202415.2|202536.9|202411.9|10
1730488860000|2024-11-01 19:21:00|202537.1|202412.1|202527.3|202402.3|202546.1|202421.1|202520.9|202395.9|9
1730488870000|2024-11-01 19:21:10|202524.8|202399.8|202517.7|202392.7|202524.8|202399.8|202500.1|202375.1|14
1730488880000|2024-11-01 19:21:20|202516.7|202391.7|202502.8|202377.8|202517.6|202392.6|202502.7|202377.7|14
1730488890000|2024-11-01 19:21:30|202502.7|202377.7|202503|202378|202503|202378|202502.7|202377.7|5
1730488900000|2024-11-01 19:21:40|202506.1|202381.1|202507.7|202382.7|202507.7|202382.7|202504.3|202379.3|5
1730488910000|2024-11-01 19:21:50|202507.8|202382.8|202479.8|202429.8|202519|202436.4|202475.6|202378.6|12
1730488920000|2024-11-01 19:22:00|202517|202392|202520.2|202395.2|202520.2|202395.2|202505.4|202380.4|9
1730488930000|2024-11-01 19:22:10|202520|202395|202511.2|202386.2|202521.1|202396.1|202506.5|202381.5|11
1730488940000|2024-11-01 19:22:20|202511.4|202386.4|202535.5|202410.5|202538.9|202413.9|202511.4|202386.4|14
1730488950000|2024-11-01 19:22:30|202535.6|202410.6|202543.1|202418.1|202543.8|202418.8|202535.6|202410.6|8
1730488960000|2024-11-01 19:22:40|202543.5|202418.5|202547.3|202422.3|202558.1|202433.1|202543.1|202418.1|8
1730488970000|2024-11-01 19:22:50|202547|202422|202556.5|202431.5|202558.6|202433.6|202546.8|202421.8|8
1730488980000|2024-11-01 19:23:00|202557|202432|202538.1|202488.1|202562.4|202495|202538.1|202423.2|18
1730488990000|2024-11-01 19:23:10|202532.6|202482.6|202578.1|202453.1|202586.1|202484.5|202532.6|202432.7|14
1730489000000|2024-11-01 19:23:20|202580.6|202455.6|202584.3|202459.3|202594.7|202469.7|202577.1|202452.1|13
1730489010000|2024-11-01 19:23:30|202584.2|202459.2|202581.9|202456.9|202584.2|202459.2|202581.2|202456.2|6
1730489020000|2024-11-01 19:23:40|202581.2|202456.2|202580.8|202455.8|202582|202457|202580.5|202455.5|10
1730489030000|2024-11-01 19:23:50|202580.5|202455.5|202571.5|202446.5|202580.5|202455.5|202571.5|202446.5|12
1730489040000|2024-11-01 19:24:00|202568.8|202443.8|202569.7|202444.7|202570.1|202445.1|202557.6|202432.6|17
1730489050000|2024-11-01 19:24:10|202572.6|202447.6|202580.6|202455.6|202583.2|202458.2|202569.3|202444.3|19
1730489060000|2024-11-01 19:24:20|202581|202456|202586.9|202461.9|202586.9|202461.9|202568.5|202443.5|12
1730489070000|2024-11-01 19:24:30|202587.3|202462.3|202583.9|202458.9|202593.2|202468.2|202576.3|202451.3|15
1730489080000|2024-11-01 19:24:40|202588.8|202463.8|202580.2|202455.2|202588.8|202463.8|202580.2|202455.2|10
1730489090000|2024-11-01 19:24:50|202580.4|202455.4|202574.3|202449.3|202580.4|202455.4|202570.7|202445.7|10
1730489100000|2024-11-01 19:25:00|202580.8|202455.8|202594.8|202469.8|202594.8|202469.8|202580.1|202455.1|15
1730489110000|2024-11-01 19:25:10|202599.3|202474.3|202604.6|202479.6|202608|202483|202593.5|202468.5|20
1730489120000|2024-11-01 19:25:20|202609|202484|202598.1|202473.1|202616.1|202491.1|202597.8|202472.8|18
1730489130000|2024-11-01 19:25:30|202600.7|202475.7|202580.5|202455.5|202600.9|202475.9|202580.5|202455.5|16
1730489140000|2024-11-01 19:25:40|202583.1|202458.1|202596|202471|202600|202475|202583.1|202458.1|13
1730489150000|2024-11-01 19:25:50|202595.5|202470.5|202599.4|202474.4|202600|202475|202595.5|202470.5|11
1730489160000|2024-11-01 19:26:00|202600.5|202475.5|202585.4|202460.4|202600.5|202475.5|202585.2|202460.2|14
1730489170000|2024-11-01 19:26:10|202585.8|202460.8|202588.3|202463.3|202603.9|202478.9|202568.4|202443.4|12
1730489180000|2024-11-01 19:26:20|202587.8|202462.8|202642.8|202517.8|202642.8|202517.8|202584.9|202459.9|15
1730489190000|2024-11-01 19:26:30|202629.4|202504.4|202638.9|202513.9|202638.9|202513.9|202629.1|202504.1|29
1730489200000|2024-11-01 19:26:40|202632.9|202507.9|202634.7|202509.7|202639.9|202514.9|202629.3|202504.3|27
1730489210000|2024-11-01 19:26:50|202632.1|202507.1|202633.4|202508.4|202639.6|202514.6|202630.7|202505.7|31
1730489220000|2024-11-01 19:27:00|202632.5|202507.5|202601|202476|202632.5|202507.5|202600.8|202475.8|22
1730489230000|2024-11-01 19:27:10|202601.7|202476.7|202601.3|202476.3|202618|202493|202600.2|202475.2|15
1730489240000|2024-11-01 19:27:20|202601.1|202476.1|202571.6|202446.6|202601.6|202476.6|202569.3|202444.3|17
1730489250000|2024-11-01 19:27:30|202570.6|202445.6|202575.2|202450.2|202575.7|202450.7|202570.4|202445.4|11
1730489260000|2024-11-01 19:27:40|202575.3|202450.3|202574.4|202449.4|202578.7|202453.7|202573.4|202448.4|9
1730489270000|2024-11-01 19:27:50|202574.6|202449.6|202579.3|202454.3|202582.8|202457.8|202574.6|202449.6|8
1730489280000|2024-11-01 19:28:00|202579.2|202454.2|202588|202463|202588.3|202463.3|202579.1|202454.1|18
1730489290000|2024-11-01 19:28:10|202588.9|202463.9|202596.9|202471.9|202601.5|202476.5|202588.9|202463.9|11
1730489300000|2024-11-01 19:28:20|202597.5|202472.5|202620.4|202495.4|202620.4|202529.7|202579.7|202466.6|19
1730489310000|2024-11-01 19:28:30|202617.3|202492.3|202621.1|202496.1|202622.3|202497.3|202617.1|202492.1|10
1730489320000|2024-11-01 19:28:40|202619.9|202494.9|202620.6|202495.6|202622.1|202497.1|202617.4|202492.4|12
1730489330000|2024-11-01 19:28:50|202621.1|202496.1|202617.5|202492.5|202621.1|202496.1|202616.8|202491.8|10
1730489340000|2024-11-01 19:29:00|202617.6|202492.6|202621.2|202496.2|202621.5|202496.5|202617.5|202492.5|9
1730489350000|2024-11-01 19:29:10|202621|202496|202621.9|202496.9|202621.9|202496.9|202617.6|202492.6|8
1730489360000|2024-11-01 19:29:20|202622.2|202497.2|202621.5|202496.5|202622.2|202497.2|202621.5|202496.5|6
1730489370000|2024-11-01 19:29:30|202621.7|202496.7|202612.1|202487.1|202621.7|202496.7|202597.4|202472.4|10
1730489380000|2024-11-01 19:29:40|202613.3|202488.3|202624.5|202499.5|202626.9|202501.9|202612.8|202487.8|16
1730489390000|2024-11-01 19:29:50|202624.4|202499.4|202612.5|202487.5|202625|202500|202609|202484|12
1730489400000|2024-11-01 19:30:00|202616.6|202491.6|202613.6|202488.6|202619.4|202494.4|202608|202483|21
1730489410000|2024-11-01 19:30:10|202613.2|202488.2|202646.4|202521.4|202646.4|202521.4|202609.9|202484.9|15
1730489420000|2024-11-01 19:30:20|202646.2|202521.2|202646.7|202521.7|202649.4|202524.4|202645.9|202520.9|9
1730489430000|2024-11-01 19:30:30|202646.1|202521.1|202646.7|202521.7|202649.9|202524.9|202646.1|202521.1|6
1730489440000|2024-11-01 19:30:40|202645.9|202520.9|202652|202527|202652.2|202527.2|202645.9|202520.9|10
1730489450000|2024-11-01 19:30:50|202652.9|202527.9|202703.5|202578.5|202707|202582|202649.9|202524.9|28
1730489460000|2024-11-01 19:31:00|202703.4|202578.4|202721.9|202596.9|202724|202599|202699.9|202574.9|17
1730489470000|2024-11-01 19:31:10|202723.9|202598.9|202721.6|202596.6|202732.4|202607.4|202719.4|202594.4|23
1730489480000|2024-11-01 19:31:20|202727.4|202602.4|202724.1|202599.1|202729.1|202604.1|202715.5|202590.5|18
1730489490000|2024-11-01 19:31:30|202723.9|202598.9|202720.5|202595.5|202726|202601|202716.5|202591.5|14
1730489500000|2024-11-01 19:31:40|202721|202596|202717|202592|202721|202596|202716.3|202591.3|7
1730489510000|2024-11-01 19:31:50|202717.3|202592.3|202726.9|202601.9|202730|202605|202714.6|202589.6|12
1730489520000|2024-11-01 19:32:00|202733|202608|202731.2|202606.2|202733|202608|202727.6|202602.6|12
1730489530000|2024-11-01 19:32:10|202737.7|202612.7|202723.6|202598.6|202737.7|202612.7|202723.3|202598.3|13
1730489540000|2024-11-01 19:32:20|202723.9|202598.9|202703.9|202578.9|202731.3|202606.3|202690.7|202565.7|19
1730489550000|2024-11-01 19:32:30|202670.7|202620.7|202708.3|202583.3|202708.3|202620.7|202665.2|202583.3|5
1730489560000|2024-11-01 19:32:40|202705.4|202580.4|202711.6|202586.6|202711.6|202586.6|202704.5|202579.5|3
1730489580000|2024-11-01 19:33:00|202703.6|202578.6|202704.3|202579.3|202711.6|202586.6|202703.6|202578.6|5
1730489590000|2024-11-01 19:33:10|202711.8|202586.8|202711.8|202586.8|202711.8|202586.8|202711.8|202586.8|1
1730489600000|2024-11-01 19:33:20|202703.4|202578.4|202703.4|202578.4|202703.4|202578.4|202703.4|202578.4|1
1730489610000|2024-11-01 19:33:30|202704|202579|202701.5|202576.5|202705|202580|202701.5|202576.5|9
1730489620000|2024-11-01 19:33:40|202702.4|202577.4|202701.7|202576.7|202702.4|202577.4|202701.7|202576.7|9
1730489630000|2024-11-01 19:33:50|202701.5|202576.5|202686.9|202561.9|202702|202577|202685.9|202560.9|12
1730489640000|2024-11-01 19:34:00|202687.9|202562.9|202692.1|202567.1|202699.1|202574.1|202687.9|202562.9|12
1730489650000|2024-11-01 19:34:10|202691.9|202566.9|202695.2|202570.2|202695.4|202570.4|202691.9|202566.9|4
1730489660000|2024-11-01 19:34:20|202694.9|202569.9|202693.9|202568.9|202699.9|202574.9|202685.7|202560.7|13
1730489670000|2024-11-01 19:34:30|202694|202569|202694|202569|202694.3|202569.3|202693.9|202568.9|6
1730489680000|2024-11-01 19:34:40|202693.9|202568.9|202694.2|202569.2|202694.3|202569.3|202693.9|202568.9|6
1730489690000|2024-11-01 19:34:50|202694.9|202569.9|202698.7|202573.7|202705.7|202580.7|202689.4|202564.4|13
1730489700000|2024-11-01 19:35:00|202698.8|202573.8|202833|202708|202836.7|202711.7|202689.4|202564.4|22
1730489710000|2024-11-01 19:35:10|202832.6|202707.6|202837.4|202712.4|202837.8|202712.8|202830.1|202705.1|16
1730489720000|2024-11-01 19:35:20|202834.5|202709.5|202848.8|202723.8|202849.6|202724.6|202834.5|202709.5|12
1730489730000|2024-11-01 19:35:30|202849.2|202724.2|202842.6|202717.6|202850|202725|202839.1|202714.1|19
1730489740000|2024-11-01 19:35:40|202842.9|202717.9|202836.8|202711.8|202845.7|202720.7|202836.1|202711.1|20
1730489750000|2024-11-01 19:35:50|202841.9|202716.9|202778|202653|202841.9|202716.9|202778|202653|16
1730489760000|2024-11-01 19:36:00|202770.3|202645.3|202784|202659|202787.1|202662.1|202770.3|202645.3|14
1730489770000|2024-11-01 19:36:10|202783.8|202658.8|202787.6|202662.6|202788.3|202663.3|202783.5|202658.5|8
1730489780000|2024-11-01 19:36:20|202787.8|202662.8|202798.4|202673.4|202802.1|202677.1|202787.8|202662.8|16
1730489790000|2024-11-01 19:36:30|202792.4|202667.4|202788|202663|202792.4|202667.4|202781.1|202656.1|18
1730489800000|2024-11-01 19:36:40|202787.8|202662.8|202773.8|202648.8|202787.8|202662.8|202758.8|202633.8|18
1730489810000|2024-11-01 19:36:50|202774|202649|202771.9|202646.9|202774|202649|202768.6|202643.6|12
1730489820000|2024-11-01 19:37:00|202772.7|202647.7|202767|202642|202772.7|202647.7|202763.1|202638.1|12
1730489830000|2024-11-01 19:37:10|202767.8|202642.8|202771.6|202646.6|202771.6|202646.6|202767.8|202642.8|8
1730489840000|2024-11-01 19:37:20|202772.2|202647.2|202746.6|202621.6|202774.2|202649.2|202743.8|202618.8|22
1730489850000|2024-11-01 19:37:30|202747.2|202622.2|202722.5|202597.5|202747.9|202622.9|202706.9|202581.9|27
1730489860000|2024-11-01 19:37:40|202721.5|202596.5|202722.2|202597.2|202727.6|202602.6|202716.1|202591.1|20
1730489870000|2024-11-01 19:37:50|202722.3|202597.3|202715.2|202590.2|202731.5|202606.5|202708.5|202583.5|23
1730489880000|2024-11-01 19:38:00|202714.9|202589.9|202714.8|202589.8|202715|202590|202705.9|202580.9|29
1730489890000|2024-11-01 19:38:10|202714.4|202589.4|202736.3|202611.3|202737|202612|202714.1|202589.1|16
1730489900000|2024-11-01 19:38:20|202740.2|202615.2|202750.7|202625.7|202751.5|202626.5|202740.2|202615.2|11
1730489910000|2024-11-01 19:38:30|202741.4|202616.4|202712.5|202662.5|202742|202666.7|202712.3|202616.4|5
1730489920000|2024-11-01 19:38:40|202758.4|202633.4|202786.3|202661.3|202802.5|202717.2|202712.5|202633|16
1730489930000|2024-11-01 19:38:50|202749.7|202699.7|202753.5|202703.5|202789.7|202704.8|202746.7|202656.6|11
1730489940000|2024-11-01 19:39:00|202761|202711|202801.1|202751.1|202805.9|202751.1|202752.6|202656.7|14
1730489950000|2024-11-01 19:39:10|202796.8|202746.8|202837.7|202712.7|202837.7|202746.8|202790.4|202693|13
1730489960000|2024-11-01 19:39:20|202791.3|202741.3|202793.5|202743.5|202829.2|202743.9|202789.4|202700.4|14
1730489970000|2024-11-01 19:39:30|202829.6|202704.6|202817.5|202692.5|202829.6|202744.6|202788.7|202692.5|13
1730489980000|2024-11-01 19:39:40|202814.7|202689.7|202782.8|202732.8|202822.9|202741.8|202756.8|202683.8|30
1730489990000|2024-11-01 19:39:50|202782.9|202732.9|202812.5|202687.5|202837|202741.5|202781|202685.2|23
1730490000000|2024-11-01 19:40:00|202816.1|202691.1|202791.1|202741.1|202821.9|202744.5|202787.3|202691.1|12
1730490010000|2024-11-01 19:40:10|202837.1|202712.1|202843.5|202718.5|202843.5|202718.5|202837.1|202712.1|2
1730490020000|2024-11-01 19:40:20|202838.9|202713.9|202843.3|202718.3|202843.3|202718.3|202838.9|202713.9|2
1730490040000|2024-11-01 19:40:40|202831|202706|202833.3|202708.3|202837.8|202741.9|202782.7|202699.5|15
1730490050000|2024-11-01 19:40:50|202829.8|202704.8|202804.1|202679.1|202829.8|202732.4|202778.1|202668.7|16
1730490060000|2024-11-01 19:41:00|202773.2|202723.2|202842|202717|202842|202746.3|202773.2|202717|3
1730490070000|2024-11-01 19:41:10|202838.6|202713.6|202838.6|202713.6|202838.6|202713.6|202838.6|202713.6|1
1730490080000|2024-11-01 19:41:20|202835.4|202710.4|202826.5|202701.5|202835.4|202738.4|202788.4|202701.5|3
1730490090000|2024-11-01 19:41:30|202833.7|202708.7|202844.2|202719.2|202844.2|202719.2|202819.7|202694.7|10
1730490110000|2024-11-01 19:41:50|202844.5|202719.5|202840.4|202715.4|202844.5|202719.5|202840.4|202715.4|4
1730490120000|2024-11-01 19:42:00|202843.7|202718.7|202843.7|202718.7|202843.7|202718.7|202843.7|202718.7|1
1730490130000|2024-11-01 19:42:10|202840|202715|202786.3|202736.3|202840|202736.3|202782.5|202715|3
1730490140000|2024-11-01 19:42:20|202815.9|202690.9|202833|202708|202833|202731.6|202781.6|202690.9|6
1730490150000|2024-11-01 19:42:30|202824.9|202699.9|202822.4|202697.4|202829.8|202704.8|202822.4|202697.4|4
1730490160000|2024-11-01 19:42:40|202829.8|202704.8|202837.9|202712.9|202837.9|202712.9|202826|202701|8
1730490170000|2024-11-01 19:42:50|202833.4|202708.4|202839.8|202714.8|202839.8|202714.8|202825.7|202700.7|6
1730490180000|2024-11-01 19:43:00|202843.3|202718.3|202914.3|202789.3|202917.9|202792.9|202843.3|202718.3|15
1730490190000|2024-11-01 19:43:10|202913.6|202788.6|202919.1|202794.1|202919.1|202823.6|202867.9|202788.6|10
1730490200000|2024-11-01 19:43:20|202919.2|202794.2|202924.2|202799.2|202924.2|202828.9|202878.9|202794.2|3
1730490210000|2024-11-01 19:43:30|202921|202796|202911.8|202786.8|202925|202800|202911.8|202786.8|5
1730490220000|2024-11-01 19:43:40|202904.2|202779.2|202906.1|202781.1|202918.4|202793.4|202897.6|202772.6|10
1730490230000|2024-11-01 19:43:50|202897.4|202772.4|202895.6|202770.6|202906|202781|202892.9|202767.9|6
1730490240000|2024-11-01 19:44:00|202892.4|202767.4|202891.2|202766.2|202895.8|202799.6|202849.6|202766.2|6
1730490250000|2024-11-01 19:44:10|202891.7|202766.7|202885.4|202760.4|202891.7|202766.7|202885.4|202760.4|2
1730490260000|2024-11-01 19:44:20|202885.3|202760.3|202888.9|202763.9|202888.9|202763.9|202885.3|202760.3|3
1730490270000|2024-11-01 19:44:30|202880.5|202755.5|202891.2|202766.2|202891.2|202766.2|202880.5|202755.5|3
1730490280000|2024-11-01 19:44:40|202887.2|202762.2|202882.3|202757.3|202890.4|202765.4|202882.3|202757.3|5
1730490290000|2024-11-01 19:44:50|202890.4|202765.4|202856.1|202806.1|202903.5|202806.1|202850.9|202758.2|9
1730490300000|2024-11-01 19:45:00|202860.7|202810.7|202917.6|202792.6|202935.8|202850.9|202860.7|202792|21
1730490310000|2024-11-01 19:45:10|202917.3|202792.3|202927.1|202802.1|202927.1|202832.8|202882.8|202788.4|16
1730490320000|2024-11-01 19:45:20|202916.4|202791.4|202928.2|202803.2|202935.2|202810.2|202916.4|202791.4|13
1730490330000|2024-11-01 19:45:30|202928.7|202803.7|202907|202782|202930.2|202805.2|202906.9|202781.9|20
1730490340000|2024-11-01 19:45:40|202907.4|202782.4|202876.1|202826.1|202907.5|202826.1|202876.1|202781.5|8
1730490350000|2024-11-01 19:45:50|202871|202821|202871|202821|202871|202821|202871|202821|1
1730490360000|2024-11-01 19:46:00|202875.1|202825.1|202827.8|202777.8|202915.8|202825.1|202819.1|202753.8|13
1730490370000|2024-11-01 19:46:10|202823.3|202773.3|202831.5|202781.5|202835.9|202785.9|202812.7|202762.7|15
1730490380000|2024-11-01 19:46:20|202831.7|202781.7|202825.7|202700.7|202831.9|202781.9|202784.4|202692.6|15
1730490390000|2024-11-01 19:46:30|202825.9|202700.9|202788.7|202738.7|202825.9|202738.7|202782.4|202700.9|6
1730490400000|2024-11-01 19:46:40|202782.4|202732.4|202824.3|202699.3|202824.7|202742.5|202782.4|202693.2|16
1730490410000|2024-11-01 19:46:50|202824.1|202699.1|202820.7|202695.7|202827.9|202702.9|202817.6|202692.6|15
1730490420000|2024-11-01 19:47:00|202786.3|202736.3|202770.8|202720.8|202824.8|202736.3|202762.2|202688.8|6
1730490430000|2024-11-01 19:47:10|202815.3|202690.3|202817.3|202692.3|202819.6|202724.3|202770.4|202690|13
1730490440000|2024-11-01 19:47:20|202814.4|202689.4|202755.4|202630.4|202814.4|202689.4|202711.1|202594.4|25
1730490450000|2024-11-01 19:47:30|202752|202627|202710.9|202660.9|202755.9|202660.9|202710.9|202622.7|12
1730490460000|2024-11-01 19:47:40|202752.9|202627.9|202755.8|202630.8|202766.7|202668.9|202706.4|202611.8|25
1730490470000|2024-11-01 19:47:50|202755.9|202630.9|202756.5|202631.5|202768.3|202643.3|202755.9|202630.9|7
1730490480000|2024-11-01 19:48:00|202756.6|202631.6|202772.8|202647.8|202777.8|202652.8|202756.6|202631.6|14
1730490490000|2024-11-01 19:48:10|202773.3|202648.3|202773.9|202648.9|202775.5|202650.5|202769|202644|16
1730490500000|2024-11-01 19:48:20|202774.1|202649.1|202804.3|202679.3|202806.1|202721.5|202771.5|202649.1|13
1730490510000|2024-11-01 19:48:30|202804.1|202679.1|202836.2|202711.2|202840.4|202715.4|202804.1|202679.1|19
1730490520000|2024-11-01 19:48:40|202835.9|202710.9|202854.7|202729.7|202855.3|202730.3|202830.2|202705.2|23
1730490530000|2024-11-01 19:48:50|202853.2|202728.2|202851.5|202726.5|202853.9|202728.9|202845.8|202720.8|18
1730490540000|2024-11-01 19:49:00|202845.9|202720.9|202823.2|202698.2|202849.2|202724.2|202823.2|202698.2|15
1730490550000|2024-11-01 19:49:10|202823.6|202698.6|202813.8|202688.8|202826.7|202701.7|202813.8|202688.8|12
1730490560000|2024-11-01 19:49:20|202814.3|202689.3|202815.6|202690.6|202818.8|202693.8|202814.3|202689.3|9
1730490570000|2024-11-01 19:49:30|202809.5|202684.5|202812.4|202687.4|202813.6|202688.6|202809.5|202684.5|16
1730490580000|2024-11-01 19:49:40|202813.4|202688.4|202795.5|202670.5|202813.4|202688.4|202792.5|202667.5|13
1730490590000|2024-11-01 19:49:50|202795.1|202670.1|202801.3|202676.3|202801.6|202676.6|202785.8|202660.8|24
1730490600000|2024-11-01 19:50:00|202801|202676|202837.5|202712.5|202838.4|202713.4|202801|202676|25
1730490610000|2024-11-01 19:50:10|202837.3|202712.3|202829|202704|202837.3|202712.3|202828.5|202703.5|24
1730490620000|2024-11-01 19:50:20|202835.5|202710.5|202815.7|202690.7|202837.6|202712.6|202813|202688|22
1730490630000|2024-11-01 19:50:30|202816.9|202691.9|202818.6|202693.6|202818.6|202693.6|202814.4|202689.4|12
1730490640000|2024-11-01 19:50:40|202818.7|202693.7|202815.2|202690.2|202818.7|202693.7|202815.2|202690.2|11
1730490650000|2024-11-01 19:50:50|202816.2|202691.2|202790.7|202665.7|202816.2|202691.2|202790.7|202665.7|16
1730490660000|2024-11-01 19:51:00|202792.6|202667.6|202791.4|202666.4|202793.5|202668.5|202788.3|202663.3|15
1730490670000|2024-11-01 19:51:10|202790.8|202665.8|202787|202662|202791.1|202666.1|202776.9|202651.9|36
1730490680000|2024-11-01 19:51:20|202794.7|202669.7|202802.8|202677.8|202816|202691|202791.3|202666.3|16
1730490690000|2024-11-01 19:51:30|202803.4|202678.4|202797.1|202672.1|202807|202682|202791.2|202666.2|15
1730490700000|2024-11-01 19:51:40|202797.2|202672.2|202795.2|202670.2|202801.7|202676.7|202790.6|202665.6|15
1730490710000|2024-11-01 19:51:50|202795.1|202670.1|202797.9|202672.9|202801.3|202676.3|202788.2|202663.2|23
1730490720000|2024-11-01 19:52:00|202798.5|202673.5|202798|202673|202798.6|202673.6|202797.7|202672.7|12
1730490730000|2024-11-01 19:52:10|202797.8|202672.8|202796.5|202671.5|202798.3|202673.3|202789.6|202664.6|15
1730490740000|2024-11-01 19:52:20|202795.9|202670.9|202797|202672|202798|202673|202790.4|202665.4|5
1730490750000|2024-11-01 19:52:30|202797.2|202672.2|202796.3|202671.3|202799.2|202674.2|202792.7|202667.7|14
1730490760000|2024-11-01 19:52:40|202796.6|202671.6|202796.7|202671.7|202799.7|202674.7|202794.8|202669.8|11
1730490770000|2024-11-01 19:52:50|202797.2|202672.2|202796.9|202671.9|202800|202675|202796.6|202671.6|10
1730490780000|2024-11-01 19:53:00|202796.6|202671.6|202816.6|202691.6|202823.8|202698.8|202796.6|202671.6|15
1730490790000|2024-11-01 19:53:10|202818.6|202693.6|202821.7|202696.7|202828.4|202703.4|202818.6|202693.6|20
1730490800000|2024-11-01 19:53:20|202822|202697|202822.7|202697.7|202827.5|202702.5|202821.8|202696.8|15
1730490810000|2024-11-01 19:53:30|202822|202697|202824.1|202699.1|202824.7|202699.7|202822|202697|6
1730490820000|2024-11-01 19:53:40|202823.8|202698.8|202821.8|202696.8|202824.7|202699.7|202821.8|202696.8|7
1730490830000|2024-11-01 19:53:50|202824.1|202699.1|202828.6|202703.6|202834.2|202709.2|202824.1|202699.1|12
1730490840000|2024-11-01 19:54:00|202831.8|202706.8|202831.6|202706.6|202832.5|202707.5|202831.5|202706.5|7
1730490850000|2024-11-01 19:54:10|202831.7|202706.7|202821.1|202696.1|202831.7|202746.8|202782.7|202693.1|19
1730490860000|2024-11-01 19:54:20|202821.2|202696.2|202825.6|202689.9|202828.7|202702.1|202818.4|202685.3|16
1730490870000|2024-11-01 19:54:30|202830.3|202700.6|202820.4|202692|202830.3|202700.6|202818.7|202690|14
1730490880000|2024-11-01 19:54:40|202818.1|202689.7|202798.5|202673.5|202828.6|202703.6|202797.9|202672.9|21
1730490890000|2024-11-01 19:54:50|202820.3|202695.3|202829.8|202704.8|202829.8|202704.8|202810.4|202685.4|24
1730490900000|2024-11-01 19:55:00|202827.9|202702.9|202826.6|202701.6|202828.3|202703.3|202824.9|202699.9|13
1730490910000|2024-11-01 19:55:10|202825.8|202700.8|202869.7|202744.7|202870.4|202745.4|202825.8|202700.8|17
1730490920000|2024-11-01 19:55:20|202869.4|202744.4|202865.9|202740.9|202871.7|202746.7|202865.9|202740.9|16
1730490930000|2024-11-01 19:55:30|202866.5|202741.5|202891.1|202766.1|202913.6|202788.6|202866.1|202741.1|18
1730490940000|2024-11-01 19:55:40|202891.8|202766.8|202887.4|202762.4|202892.3|202767.3|202872.4|202747.4|16
1730490950000|2024-11-01 19:55:50|202877|202752|202855.5|202730.5|202879.6|202754.6|202843.6|202718.6|23
1730490960000|2024-11-01 19:56:00|202854.9|202729.9|202859.3|202734.3|202863.8|202738.8|202854.9|202729.9|19
1730490970000|2024-11-01 19:56:10|202859.5|202734.5|202872.4|202747.4|202873.3|202748.3|202857.8|202732.8|18
1730490980000|2024-11-01 19:56:20|202872.2|202747.2|202853.2|202803.2|202873.3|202804.5|202849.8|202746.1|15
1730490990000|2024-11-01 19:56:30|202852.9|202802.9|202893|202768|202897|202803.4|202851.3|202765.8|14
1730491000000|2024-11-01 19:56:40|202893.3|202768.3|202892.3|202767.3|202893.3|202768.3|202891.3|202766.3|7
1730491010000|2024-11-01 19:56:50|202892|202767|202898.7|202773.7|202901.8|202776.8|202890|202765|14
1730491020000|2024-11-01 19:57:00|202905.8|202780.8|202916.8|202791.8|202918.3|202841.4|202891.4|202777.1|17
1730491030000|2024-11-01 19:57:10|202917|202792|202915.5|202790.5|202922.9|202797.9|202915.4|202790.4|13
1730491040000|2024-11-01 19:57:20|202916.4|202791.4|202916.5|202791.5|202917.5|202792.5|202914.3|202789.3|8
1730491050000|2024-11-01 19:57:30|202913.6|202788.6|202919.4|202794.4|202919.6|202794.6|202909.9|202784.9|18
1730491060000|2024-11-01 19:57:40|202918.9|202793.9|202838|202788|202918.9|202795.8|202837.9|202771.7|13
1730491070000|2024-11-01 19:57:50|202838.1|202788.1|202838.8|202788.8|202842.9|202792.9|202838.1|202788.1|11
1730491080000|2024-11-01 19:58:00|202837.3|202787.3|202828.4|202778.4|202837.8|202787.8|202827.9|202777.9|14
1730491090000|2024-11-01 19:58:10|202828.5|202778.5|202835.8|202785.8|202841.1|202791.1|202828.5|202778.5|14
1730491100000|2024-11-01 19:58:20|202835.4|202785.4|202837.5|202787.5|202839.4|202789.4|202835.4|202785.4|13
1730491110000|2024-11-01 19:58:30|202836|202786|202836.6|202786.6|202838.9|202788.9|202835.6|202785.6|6
1730491120000|2024-11-01 19:58:40|202839.1|202789.1|202837.9|202787.9|202840.4|202790.4|202837.8|202787.8|10
1730491130000|2024-11-01 19:58:50|202836|202786|202832.1|202782.1|202836|202786|202832.1|202782.1|14
1730491140000|2024-11-01 19:59:00|202831.6|202781.6|202835.5|202785.5|202835.5|202785.5|202829.5|202779.5|17
1730491150000|2024-11-01 19:59:10|202834.2|202784.2|202828.9|202778.9|202834.7|202784.7|202828.6|202778.6|13
1730491160000|2024-11-01 19:59:20|202829.4|202779.4|202810.8|202760.8|202829.4|202779.4|202810.8|202760.8|12
1730491170000|2024-11-01 19:59:30|202792.6|202742.6|202787.1|202737.1|202792.6|202742.6|202780.3|202730.3|22
1730491180000|2024-11-01 19:59:40|202824.6|202699.6|202791.1|202741.1|202831.6|202741.1|202766.6|202697.5|23
1730491190000|2024-11-01 19:59:50|202822.2|202697.2|202817.5|202692.5|202828.2|202751.3|202780.1|202690.9|20
1730491200000|2024-11-01 20:00:00|202816.1|202691.1|202815.5|202690.5|202839.6|202752.2|202797.6|202690.5|23
1730491210000|2024-11-01 20:00:10|202815.7|202690.7|202823.2|202698.2|202840.4|202715.4|202815.7|202690.7|16
1730491220000|2024-11-01 20:00:20|202825.4|202700.4|202820.1|202695.1|202826.4|202701.4|202816.5|202691.5|13
1730491230000|2024-11-01 20:00:30|202819.9|202694.9|202817.9|202692.9|202819.9|202694.9|202817.9|202692.9|2
1730491240000|2024-11-01 20:00:40|202816.3|202691.3|202813.4|202688.4|202816.3|202691.3|202807|202682|8
1730491250000|2024-11-01 20:00:50|202814.2|202689.2|202822.3|202697.3|202832.1|202707.1|202814.2|202689.2|7
1730491260000|2024-11-01 20:01:00|202822.1|202697.1|202830.7|202705.7|202833.8|202708.8|202821.6|202696.6|17
1730491270000|2024-11-01 20:01:10|202831.2|202706.2|202831.2|202706.2|202831.2|202706.2|202831.2|202706.2|1
1730491280000|2024-11-01 20:01:20|202832.7|202707.7|202837.8|202712.8|202839.3|202714.3|202832.6|202707.6|5
1730491290000|2024-11-01 20:01:30|202837.4|202712.4|202832.1|202707.1|202838.1|202713.1|202831.5|202706.5|35
1730491300000|2024-11-01 20:01:40|202834.3|202709.3|202833.2|202708.2|202835.8|202710.8|202831.8|202706.8|8
1730491310000|2024-11-01 20:01:50|202832.8|202707.8|202832.7|202707.7|202833.2|202708.2|202831.3|202706.3|5
1730491320000|2024-11-01 20:02:00|202832.4|202707.4|202833.6|202708.6|202833.6|202708.6|202832.2|202707.2|6
1730491330000|2024-11-01 20:02:10|202826.3|202701.3|202835.2|202710.2|202835.5|202710.5|202826.3|202701.3|13
1730491340000|2024-11-01 20:02:20|202834|202709|202834.5|202709.5|202835.6|202710.6|202834|202709|11
1730491350000|2024-11-01 20:02:30|202835.8|202710.8|202827.9|202702.9|202842.2|202717.2|202827.9|202702.9|16
1730491360000|2024-11-01 20:02:40|202828.3|202703.3|202821.6|202696.6|202828.3|202703.3|202821.3|202696.3|4
1730491370000|2024-11-01 20:02:50|202823.9|202698.9|202823|202698|202826|202701|202823|202698|3
1730491380000|2024-11-01 20:03:00|202824|202699|202821.9|202696.9|202825.9|202700.9|202821.7|202696.7|10
1730491390000|2024-11-01 20:03:10|202821.4|202696.4|202820.9|202695.9|202822.8|202697.8|202820.9|202695.9|3
1730491400000|2024-11-01 20:03:20|202820.2|202695.2|202805.7|202680.7|202820.2|202695.2|202801.9|202676.9|17
1730491410000|2024-11-01 20:03:30|202804.4|202679.4|202805.6|202680.6|202805.7|202680.7|202802.5|202677.5|6
1730491420000|2024-11-01 20:03:40|202807.2|202682.2|202746|202621|202807.2|202682.2|202746|202621|9
1730491430000|2024-11-01 20:03:50|202747.6|202622.6|202755.1|202630.1|202755.1|202630.1|202747.6|202622.6|3
1730491440000|2024-11-01 20:04:00|202753|202628|202750|202625|202753|202628|202747.8|202622.8|7
1730491450000|2024-11-01 20:04:10|202752|202627|202750.2|202625.2|202752|202627|202750.2|202625.2|2
1730491460000|2024-11-01 20:04:20|202749.1|202624.1|202748.5|202623.5|202749.1|202624.1|202747.3|202622.3|4
1730491470000|2024-11-01 20:04:30|202748.6|202623.6|202749.3|202624.3|202749.3|202624.3|202748.1|202623.1|3
1730491480000|2024-11-01 20:04:40|202744.9|202619.9|202728.2|202603.2|202744.9|202619.9|202723.1|202598.1|12
1730491490000|2024-11-01 20:04:50|202727|202602|202731|202606|202732.8|202607.8|202725|202600|19
1730491500000|2024-11-01 20:05:00|202732.1|202607.1|202737.4|202612.4|202739.8|202614.8|202732.1|202607.1|13
1730491510000|2024-11-01 20:05:10|202735.3|202610.3|202751.7|202626.7|202754.7|202629.7|202735.3|202610.3|16
1730491520000|2024-11-01 20:05:20|202743.6|202618.6|202745.9|202620.9|202745.9|202620.9|202738.8|202613.8|5
1730491530000|2024-11-01 20:05:30|202749|202624|202745.4|202620.4|202759.9|202634.9|202744.6|202619.6|19
1730491540000|2024-11-01 20:05:40|202748.2|202623.2|202750.3|202625.3|202750.3|202625.3|202745.1|202620.1|7
1730491550000|2024-11-01 20:05:50|202750.2|202625.2|202757.7|202632.7|202757.7|202632.7|202750.2|202625.2|7
1730491560000|2024-11-01 20:06:00|202767.2|202642.2|202751.5|202626.5|202767.2|202642.2|202751.4|202626.4|13
1730491570000|2024-11-01 20:06:10|202749.4|202624.4|202752.1|202627.1|202752.5|202627.5|202741.9|202616.9|4
1730491580000|2024-11-01 20:06:20|202752.8|202627.8|202752.2|202627.2|202752.8|202627.8|202752.2|202627.2|2
1730491590000|2024-11-01 20:06:30|202752|202627|202750.2|202625.2|202752|202627|202750.2|202625.2|3
1730491600000|2024-11-01 20:06:40|202749.3|202624.3|202756.7|202631.7|202759.1|202634.1|202749.3|202624.3|4
1730491610000|2024-11-01 20:06:50|202756.3|202631.3|202756.3|202631.3|202756.3|202631.3|202756.3|202631.3|1
1730491620000|2024-11-01 20:07:00|202752|202627|202726.7|202601.7|202752|202627|202725.7|202600.7|7
1730491630000|2024-11-01 20:07:10|202722.3|202597.3|202716.5|202591.5|202722.3|202597.3|202714.4|202589.4|3
1730491640000|2024-11-01 20:07:20|202716.4|202591.4|202710.4|202585.4|202716.4|202591.4|202708.2|202583.2|10
1730491650000|2024-11-01 20:07:30|202713.4|202588.4|202704.9|202579.9|202714|202589|202700.2|202575.2|21
1730491660000|2024-11-01 20:07:40|202706.6|202581.6|202705.3|202580.3|202706.7|202581.7|202705.3|202580.3|3
1730491670000|2024-11-01 20:07:50|202708.5|202583.5|202706.4|202581.4|202708.9|202583.9|202706.2|202581.2|9
1730491680000|2024-11-01 20:08:00|202706.2|202581.2|202708.3|202583.3|202708.3|202583.3|202706.1|202581.1|9
1730491690000|2024-11-01 20:08:10|202706.3|202581.3|202708.4|202583.4|202708.4|202583.4|202706.3|202581.3|2
1730491700000|2024-11-01 20:08:20|202706.4|202581.4|202732|202607|202735.9|202610.9|202706.4|202581.4|8
1730491710000|2024-11-01 20:08:30|202731.1|202606.1|202742.5|202584.2|202742.5|202606.1|202727.4|202583.6|8
1730491720000|2024-11-01 20:08:40|202742.1|202586.3|202731.6|202582.3|202745|202589.9|202730|202580.3|11
1730491730000|2024-11-01 20:08:50|202731.4|202583.4|202735.1|202585|202735.1|202585|202731.4|202582.5|5
1730491740000|2024-11-01 20:09:00|202734.5|202585.2|202734.3|202585.4|202734.5|202585.4|202734.3|202585.2|2
1730491750000|2024-11-01 20:09:10|202734.2|202585.5|202734.1|202585.3|202734.8|202586|202734.1|202582.9|4
1730491760000|2024-11-01 20:09:20|202725.7|202592.3|202720.2|202595.2|202725.7|202595.6|202719|202589.8|10
1730491770000|2024-11-01 20:09:30|202719.7|202594.7|202737.9|202579.6|202740.3|202594.7|202718.7|202575.3|11
1730491780000|2024-11-01 20:09:40|202736.3|202581|202738.6|202581.1|202738.6|202581.6|202736.3|202581|4
1730491790000|2024-11-01 20:09:50|202736.7|202583.7|202722.3|202597.3|202736.7|202597.3|202722.3|202583.7|2
1730491800000|2024-11-01 20:10:00|202727.7|202602.7|202726.6|202601.6|202730.3|202605.3|202718.8|202593.8|11
1730491810000|2024-11-01 20:10:10|202725.4|202600.4|202729.4|202604.4|202730.4|202605.4|202725.4|202600.4|8
1730491820000|2024-11-01 20:10:20|202729.3|202604.3|202730.5|202605.5|202730.5|202605.5|202729.3|202604.3|2
1730491830000|2024-11-01 20:10:30|202727.1|202602.1|202721|202596|202730.5|202605.5|202719.4|202594.4|6
1730491840000|2024-11-01 20:10:40|202720.8|202595.8|202720.5|202595.5|202720.8|202595.8|202720.5|202595.5|2
1730491850000|2024-11-01 20:10:50|202720.2|202595.2|202720.2|202595.2|202720.2|202595.2|202720.2|202595.2|1
1730491860000|2024-11-01 20:11:00|202728.1|202603.1|202721.8|202596.8|202728.1|202603.1|202721.7|202596.7|5
1730491870000|2024-11-01 20:11:10|202720.2|202595.2|202720.2|202595.2|202721.5|202596.5|202720.2|202595.2|3
1730491880000|2024-11-01 20:11:20|202721.1|202596.1|202719.9|202594.9|202721.5|202596.5|202719.9|202594.9|3
1730491890000|2024-11-01 20:11:30|202717.8|202592.8|202705|202580|202722.4|202597.4|202688.5|202563.5|22
1730491900000|2024-11-01 20:11:40|202704|202579|202674.5|202549.5|202704|202579|202674.5|202549.5|4
1730491910000|2024-11-01 20:11:50|202675.5|202550.5|202706.5|202581.5|202716.6|202591.6|202675.5|202550.5|11
1730491920000|2024-11-01 20:12:00|202706.1|202581.1|202712.1|202587.1|202715.9|202590.9|202706.1|202581.1|26
1730491930000|2024-11-01 20:12:10|202708.9|202583.9|202713|202588|202715.5|202590.5|202708.9|202583.9|5
1730491940000|2024-11-01 20:12:20|202712.8|202587.8|202715|202590|202715.6|202590.6|202711|202586|18
1730491950000|2024-11-01 20:12:30|202712.8|202587.8|202716.3|202591.3|202716.3|202591.3|202711.6|202586.6|27
1730491960000|2024-11-01 20:12:40|202715.8|202590.8|202708.5|202583.5|202715.8|202590.8|202703.5|202578.5|13
1730491970000|2024-11-01 20:12:50|202706.7|202581.7|202698.7|202573.7|202706.7|202581.7|202698.6|202573.6|17
1730491980000|2024-11-01 20:13:00|202698.6|202573.6|202710.4|202585.4|202713.3|202588.3|202698.6|202573.6|19
1730491990000|2024-11-01 20:13:10|202711.6|202586.6|202712.5|202587.5|202715.6|202590.6|202707.5|202582.5|24
1730492000000|2024-11-01 20:13:20|202711.4|202586.4|202715.3|202590.3|202715.3|202590.3|202711.4|202586.4|12
1730492010000|2024-11-01 20:13:30|202713|202588|202719.4|202594.4|202725.7|202600.7|202712.2|202587.2|13
1730492020000|2024-11-01 20:13:40|202720.8|202595.8|202721|202596|202721.4|202596.4|202720.8|202595.8|3
1730492030000|2024-11-01 20:13:50|202719.8|202594.8|202721.7|202596.7|202721.7|202596.7|202719.8|202594.8|3
1730492040000|2024-11-01 20:14:00|202719.9|202594.9|202719.8|202594.8|202721.1|202596.1|202719.8|202594.8|4
1730492050000|2024-11-01 20:14:10|202718.8|202593.8|202720.2|202595.2|202726.2|202601.2|202718.8|202593.8|5
1730492060000|2024-11-01 20:14:20|202726.8|202601.8|202722.2|202597.2|202729.3|202604.3|202717.7|202592.7|32
1730492070000|2024-11-01 20:14:30|202722|202597|202719.5|202594.5|202728.4|202603.4|202717.1|202592.1|34
1730492080000|2024-11-01 20:14:40|202721.8|202596.8|202719.3|202594.3|202726.8|202601.8|202718.2|202593.2|27
1730492090000|2024-11-01 20:14:50|202718.4|202593.4|202717.1|202592.1|202721.3|202596.3|202715.8|202590.8|32
1730492100000|2024-11-01 20:15:00|202726.2|202601.2|202717.7|202592.7|202726.7|202601.7|202715.3|202590.3|40
1730492110000|2024-11-01 20:15:10|202725.3|202600.3|202719.5|202594.5|202728.4|202603.4|202716.6|202591.6|37
1730492120000|2024-11-01 20:15:20|202718.4|202593.4|202719.9|202594.9|202728.1|202603.1|202718.1|202593.1|29
1730492130000|2024-11-01 20:15:30|202720.5|202595.5|202731.6|202606.6|202748.7|202623.7|202719.9|202594.9|10
1730492140000|2024-11-01 20:15:40|202731.7|202606.7|202731.7|202606.7|202731.7|202606.7|202731.7|202606.7|1
1730492150000|2024-11-01 20:15:50|202730.9|202605.9|202814|202689|202815.2|202690.2|202730.9|202605.9|21
1730492160000|2024-11-01 20:16:00|202816.4|202691.4|202817.5|202692.5|202828.5|202703.5|202811.3|202686.3|20
1730492170000|2024-11-01 20:16:10|202818.1|202693.1|202818.7|202693.7|202820.8|202695.8|202816.7|202691.7|10
1730492180000|2024-11-01 20:16:20|202816.9|202691.9|202816.1|202691.1|202816.9|202691.9|202815.8|202690.8|5
1730492190000|2024-11-01 20:16:30|202819.9|202694.9|202815.6|202690.6|202819.9|202694.9|202814.9|202689.9|13
1730492200000|2024-11-01 20:16:40|202817.2|202692.2|202815.4|202690.4|202817.2|202692.2|202815.4|202690.4|3
1730492220000|2024-11-01 20:17:00|202819.7|202694.7|202846.2|202721.2|202855.7|202730.7|202819.7|202694.7|18
1730492230000|2024-11-01 20:17:10|202847.2|202722.2|202846.8|202721.8|202847.3|202722.3|202846.2|202721.2|10
1730492240000|2024-11-01 20:17:20|202846.2|202721.2|202846.2|202721.2|202847.3|202722.3|202846.2|202721.2|16
1730492250000|2024-11-01 20:17:30|202846.8|202721.8|202844.6|202719.6|202847.4|202722.4|202844|202719|19
1730492260000|2024-11-01 20:17:40|202854.9|202729.9|202848|202723|202855.5|202730.5|202847|202722|8
1730492270000|2024-11-01 20:17:50|202845.9|202720.9|202845.9|202720.9|202845.9|202720.9|202845.9|202720.9|1
1730492280000|2024-11-01 20:18:00|202854|202729|202845.1|202720.1|202854.1|202729.1|202844.4|202719.4|10
1730492290000|2024-11-01 20:18:10|202847.3|202722.3|202829.5|202704.5|202854.8|202729.8|202825.4|202700.4|18
1730492300000|2024-11-01 20:18:20|202828.3|202703.3|202829.2|202704.2|202829.2|202704.2|202826.7|202701.7|7
1730492310000|2024-11-01 20:18:30|202827.8|202702.8|202824.7|202699.7|202830.1|202705.1|202824.7|202699.7|10
1730492320000|2024-11-01 20:18:40|202823.4|202698.4|202816.4|202691.4|202823.4|202698.4|202816.4|202691.4|3
1730492330000|2024-11-01 20:18:50|202814.8|202689.8|202818.1|202693.1|202819.2|202694.2|202814.8|202689.8|3
1730492340000|2024-11-01 20:19:00|202815.6|202690.6|202816.1|202691.1|202816.1|202691.1|202814.4|202689.4|3
1730492350000|2024-11-01 20:19:10|202818.9|202693.9|202814.9|202689.9|202818.9|202693.9|202814.9|202689.9|2
1730492360000|2024-11-01 20:19:20|202816.7|202691.7|202820.8|202695.8|202821.6|202696.6|202816.7|202691.7|4
1730492370000|2024-11-01 20:19:30|202821.6|202696.6|202818.7|202693.7|202821.6|202696.6|202818.7|202693.7|3
1730492380000|2024-11-01 20:19:40|202817.6|202692.6|202816.8|202691.8|202819|202694|202816.5|202691.5|4
1730492390000|2024-11-01 20:19:50|202818.7|202693.7|202819.7|202694.7|202820.6|202695.6|202818.7|202693.7|3
1730492400000|2024-11-01 20:20:00|202821.5|202696.5|202821.4|202696.4|202831.8|202706.8|202819.4|202694.4|8
1730492410000|2024-11-01 20:20:10|202821.8|202696.8|202831.7|202706.7|202831.7|202706.7|202821.8|202696.8|7
1730492420000|2024-11-01 20:20:20|202829.5|202704.5|202824.9|202699.9|202832.6|202707.6|202824.9|202699.9|11
1730492430000|2024-11-01 20:20:30|202821.1|202696.1|202823.2|202698.2|202827.3|202702.3|202820.9|202695.9|22
1730492440000|2024-11-01 20:20:40|202825|202700|202822.5|202697.5|202827.6|202702.6|202821|202696|13
1730492470000|2024-11-01 20:21:10|202811.6|202686.6|202792.4|202667.4|202811.6|202686.6|202789.2|202664.2|7
1730492480000|2024-11-01 20:21:20|202792.5|202667.5|202819|202694|202826.2|202701.2|202785.8|202660.8|12
1730492490000|2024-11-01 20:21:30|202818.5|202693.5|202816.4|202691.4|202820.5|202695.5|202815.8|202690.8|8
1730492500000|2024-11-01 20:21:40|202821.4|202696.4|202820.2|202695.2|202822.8|202697.8|202820.2|202695.2|3
1730492510000|2024-11-01 20:21:50|202816.9|202691.9|202818.5|202693.5|202822.1|202697.1|202814.6|202689.6|15
1730492520000|2024-11-01 20:22:00|202821.1|202696.1|202816.4|202691.4|202822.4|202697.4|202816.4|202691.4|7
1730492530000|2024-11-01 20:22:10|202822.2|202697.2|202811.2|202686.2|202822.2|202697.2|202808.4|202683.4|3
1730492540000|2024-11-01 20:22:20|202811.6|202686.6|202811.7|202686.7|202811.7|202686.7|202811.2|202686.2|17
1730492550000|2024-11-01 20:22:30|202811.3|202686.3|202812.8|202687.8|202813.8|202688.8|202811.2|202686.2|17
1730492560000|2024-11-01 20:22:40|202813.3|202688.3|202786.9|202661.9|202813.3|202688.3|202783.8|202658.8|8
1730492570000|2024-11-01 20:22:50|202786.2|202661.2|202795.7|202664.7|202795.7|202665.9|202772.4|202647.4|20
1730492580000|2024-11-01 20:23:00|202796|202665.2|202797.6|202672.6|202797.6|202672.6|202791.7|202663|19
1730492590000|2024-11-01 20:23:10|202797.1|202672.1|202828.7|202703.7|202840.2|202715.2|202797.1|202672.1|15
1730492600000|2024-11-01 20:23:20|202828.4|202703.4|202828.4|202703.4|202829.3|202704.3|202828.4|202703.4|3
1730492610000|2024-11-01 20:23:30|202829.5|202704.5|202833|202708|202834.9|202709.9|202826.5|202701.5|6
1730492620000|2024-11-01 20:23:40|202832.6|202707.6|202832.8|202707.8|202832.9|202707.9|202829|202704|15
1730492630000|2024-11-01 20:23:50|202833.2|202708.2|202832.9|202707.9|202834.9|202709.9|202827|202702|14
1730492640000|2024-11-01 20:24:00|202833.4|202708.4|202832|202707|202833.4|202708.4|202831|202706|3
1730492650000|2024-11-01 20:24:10|202825.8|202700.8|202826.2|202701.2|202833.4|202708.4|202825.8|202700.8|4
1730492660000|2024-11-01 20:24:20|202825.6|202700.6|202815|202690|202828|202703|202814.4|202689.4|14
1730492670000|2024-11-01 20:24:30|202814.4|202689.4|202814.3|202689.3|202815|202690|202814.3|202689.3|3
1730492700000|2024-11-01 20:25:00|202878|202627.3|202854.3|202729.3|202878|202736.6|202816.4|202627.3|22
1730492710000|2024-11-01 20:25:10|202853.2|202728.2|202855.2|202730.2|202855.3|202730.3|202853.2|202728.2|8
1730492720000|2024-11-01 20:25:20|202855.6|202730.6|202854.1|202729.1|202858.4|202733.4|202851.5|202726.5|24
1730492730000|2024-11-01 20:25:30|202860|202735|202853.5|202728.5|202860|202735|202851.5|202726.5|15
1730492740000|2024-11-01 20:25:40|202860.6|202735.6|202856|202731|202860.6|202735.6|202852.1|202727.1|13
1730492750000|2024-11-01 20:25:50|202852.7|202727.7|202854.7|202729.7|202859.2|202734.2|202852.3|202727.3|15
1730492760000|2024-11-01 20:26:00|202860.7|202735.7|202853.4|202728.4|202860.7|202735.7|202849.1|202724.1|24
1730492770000|2024-11-01 20:26:10|202852.4|202727.4|202851.4|202726.4|202859.2|202734.2|202849.9|202724.9|28
1730492780000|2024-11-01 20:26:20|202849.9|202724.9|202853.3|202728.3|202858.6|202733.6|202849.9|202724.9|13
1730492790000|2024-11-01 20:26:30|202850.2|202725.2|202850.3|202725.3|202856.4|202731.4|202850.2|202725.2|16
1730492800000|2024-11-01 20:26:40|202850.5|202725.5|202850.7|202725.7|202853.3|202728.3|202850.5|202725.5|3
1730492810000|2024-11-01 20:26:50|202850.2|202725.2|202853.3|202728.3|202859.1|202734.1|202850.2|202725.2|20
1730492820000|2024-11-01 20:27:00|202849.5|202724.5|202853.4|202728.4|202854.6|202729.6|202849.5|202724.5|11
1730492830000|2024-11-01 20:27:10|202850.6|202725.6|202849.8|202724.8|202858.1|202733.1|202849.2|202724.2|12
1730492840000|2024-11-01 20:27:20|202856.9|202731.9|202850.6|202725.6|202856.9|202731.9|202849.3|202724.3|10
1730492850000|2024-11-01 20:27:30|202847.8|202722.8|202850.7|202725.7|202857|202732|202847.8|202722.8|4
1730492870000|2024-11-01 20:27:50|202856.5|202731.5|202856.5|202731.5|202856.5|202731.5|202856.5|202731.5|1
1730492880000|2024-11-01 20:28:00|202851.2|202726.2|202851|202726|202853.5|202728.5|202847.5|202722.5|8
1730492890000|2024-11-01 20:28:10|202848.3|202723.3|202849.5|202724.5|202849.5|202724.5|202848.3|202723.3|2
1730492900000|2024-11-01 20:28:20|202852.9|202727.9|202849.9|202724.9|202859.3|202734.3|202846.1|202721.1|6
1730492910000|2024-11-01 20:28:30|202849.4|202724.4|202847.8|202722.8|202849.4|202724.4|202847.2|202722.2|3
1730492920000|2024-11-01 20:28:40|202844.9|202719.9|202846.7|202721.7|202850.4|202725.4|202844.3|202719.3|5
1730492940000|2024-11-01 20:29:00|202847.1|202722.1|202842.5|202717.5|202849.9|202724.9|202838.6|202713.6|15
1730492950000|2024-11-01 20:29:10|202842.1|202717.1|202845.4|202720.4|202845.5|202720.5|202842.1|202717.1|6
1730492960000|2024-11-01 20:29:20|202842.7|202717.7|202841.9|202716.9|202846.2|202721.2|202840.4|202715.4|20
1730492970000|2024-11-01 20:29:30|202842.6|202717.6|202838.4|202713.4|202846|202721|202838.4|202713.4|21
1730492980000|2024-11-01 20:29:40|202842|202717|202841|202716|202850.8|202725.8|202840.6|202715.6|19
1730492990000|2024-11-01 20:29:50|202840.7|202715.7|202824.7|202699.7|202843.8|202718.8|202824.7|202699.7|10
1730493000000|2024-11-01 20:30:00|202825.7|202700.7|202850.7|202725.7|202857.3|202732.3|202821.6|202696.6|8
1730493010000|2024-11-01 20:30:10|202851.6|202726.6|202853.4|202728.4|202859.9|202734.9|202851.6|202726.6|4
1730493020000|2024-11-01 20:30:20|202853.2|202728.2|202853.2|202728.2|202853.2|202728.2|202853.2|202728.2|1
1730493040000|2024-11-01 20:30:40|202908|202681.4|202855.5|202730.5|202908|202736.3|202855.5|202681.4|3
1730493060000|2024-11-01 20:31:00|202854.9|202729.9|202854.9|202729.9|202854.9|202729.9|202854.9|202729.9|1
1730493070000|2024-11-01 20:31:10|202854.4|202729.4|202855.3|202730.3|202855.3|202730.3|202854.4|202729.4|2
1730493080000|2024-11-01 20:31:20|202906.9|202679.5|202855.2|202730.2|202907.2|202737|202850.3|202677.3|13
1730493090000|2024-11-01 20:31:30|202853.2|202728.2|202855.9|202730.9|202855.9|202730.9|202853.2|202728.2|5
1730493130000|2024-11-01 20:32:10|202856|202731|202855.5|202730.5|202856|202731|202855.5|202730.5|2
1730667600000|2024-11-03 21:00:00|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|1
1730667960000|2024-11-03 21:06:00|201547.6|201192.6|201547.6|201192.6|201547.6|201192.6|201547.6|201192.6|1
1730667970000|2024-11-03 21:06:10|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|1
1730668430000|2024-11-03 21:13:50|201452.5|201287.5|201452.5|201287.5|201452.5|201287.5|201452.5|201287.5|1
1730668470000|2024-11-03 21:14:30|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|1
1730668670000|2024-11-03 21:17:50|201452.5|201287.5|201452.5|201287.5|201452.5|201287.5|201452.5|201287.5|1
1730668830000|2024-11-03 21:20:30|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|1
1730669030000|2024-11-03 21:23:50|201452.5|201287.5|201452.5|201287.5|201452.5|201287.5|201452.5|201287.5|1
1730669410000|2024-11-03 21:30:10|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|1
1730669950000|2024-11-03 21:39:10|201452.5|201287.5|201452.5|201287.5|201452.5|201287.5|201452.5|201287.5|1
1730670210000|2024-11-03 21:43:30|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|1
1730670620000|2024-11-03 21:50:20|201464.2|201299.2|201464.2|201299.2|201464.2|201299.2|201464.2|201299.2|1
1730670650000|2024-11-03 21:50:50|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|1
1730671330000|2024-11-03 22:02:10|201527.5|201212.5|201527.5|201212.5|201527.5|201212.5|201527.5|201212.5|1
1730671350000|2024-11-03 22:02:30|201525|201215|201525|201215|201525|201215|201525|201215|1
1730671600000|2024-11-03 22:06:40|201520|201210|201520|201210|201520|201210|201520|201210|1
1730671610000|2024-11-03 22:06:50|201525|201215|201515|201205|201525|201215|201515|201205|2
1730671770000|2024-11-03 22:09:30|201546|201236|201546|201236|201546|201236|201546|201236|1
1730671850000|2024-11-03 22:10:50|201515|201205|201515|201205|201515|201205|201515|201205|1
1730672540000|2024-11-03 22:22:20|201435.1|201125.1|201345|201035|201435.1|201125.1|201345|201035|2
1730672550000|2024-11-03 22:22:30|201451.3|201141.3|201451.3|201141.3|201451.3|201141.3|201451.3|201141.3|1
1730672560000|2024-11-03 22:22:40|201337.4|201027.4|201345|201035|201345|201035|201337.4|201027.4|2
1730672570000|2024-11-03 22:22:50|201345.1|201035.1|201345.1|201035.1|201345.1|201035.1|201345.1|201035.1|1
1730672580000|2024-11-03 22:23:00|201345|201035|201345|201035|201345|201035|201345|201035|1
1730672590000|2024-11-03 22:23:10|201306.5|200996.5|201237.4|200927.4|201306.5|200996.5|201237.4|200927.4|2
1730672640000|2024-11-03 22:24:00|201290.4|200980.4|201290.2|200980.2|201290.4|200980.4|201290.2|200980.2|2
1730672650000|2024-11-03 22:24:10|201330|201020|201330.1|201020.1|201342.5|201032.5|201330|201020|3
1730672660000|2024-11-03 22:24:20|201330|201020|201342.5|201032.5|201342.5|201032.5|201330|201020|2
1730672670000|2024-11-03 22:24:30|201355|201045|201405|201095|201405|201095|201355|201045|2
1730672720000|2024-11-03 22:25:20|201404.9|201094.9|201405|201095|201405|201095|201404.9|201094.9|2
1730672940000|2024-11-03 22:29:00|201413.7|201103.7|201413.7|201103.7|201413.7|201103.7|201413.7|201103.7|1
1730672960000|2024-11-03 22:29:20|201413.5|201103.5|201405|201095|201413.5|201103.5|201405|201095|2
1730672970000|2024-11-03 22:29:30|201425|201115|201455|201145|201455|201145|201425|201115|2
1730673210000|2024-11-03 22:33:30|201439.2|201160.8|201438.9|201161.1|201439.2|201161.1|201438.9|201160.8|2
1730673220000|2024-11-03 22:33:40|201438.5|201161.5|201438.5|201161.5|201438.5|201161.5|201438.5|201161.5|1
1730673240000|2024-11-03 22:34:00|201437.9|201162.1|201455|201145|201455|201162.1|201437.9|201145|2
1730673260000|2024-11-03 22:34:20|201441.3|201158.7|201441|201159|201441.3|201159|201441|201158.7|2
1730673280000|2024-11-03 22:34:40|201440.2|201159.8|201440.2|201159.8|201440.2|201159.8|201440.2|201159.8|1
1730673290000|2024-11-03 22:34:50|201440|201160|201455|201145|201455|201160|201440|201145|2
1730673320000|2024-11-03 22:35:20|201435.7|201164.3|201435.7|201164.3|201435.7|201164.3|201435.7|201164.3|1
1730673330000|2024-11-03 22:35:30|201435.5|201164.5|201435.5|201164.5|201435.5|201164.5|201435.5|201164.5|1
1730673340000|2024-11-03 22:35:40|201386.4|201213.6|201386.4|201213.6|201386.4|201213.6|201386.4|201213.6|1
1730673350000|2024-11-03 22:35:50|201455|201145|201455|201145|201455|201145|201455|201145|1
1730673360000|2024-11-03 22:36:00|201373.8|201244.2|201424.4|201187.6|201424.5|201244.2|201373.8|201187.5|3
1730673380000|2024-11-03 22:36:20|201424.1|201187.9|201416.6|201180.5|201424.1|201187.9|201416.6|201180.5|2
1730673390000|2024-11-03 22:36:30|201416.5|201180.6|201416.5|201180.6|201416.5|201180.6|201416.5|201180.6|1
1730673400000|2024-11-03 22:36:40|201416.3|201180.7|201416.3|201180.7|201416.3|201180.7|201416.3|201180.7|1
1730673410000|2024-11-03 22:36:50|201416.2|201180.9|201416.2|201180.9|201416.2|201180.9|201416.2|201180.9|1
1730673420000|2024-11-03 22:37:00|201455|201145|201455|201145|201455|201145|201455|201145|1
1730673440000|2024-11-03 22:37:20|201364.8|201235.2|201415.4|201184.6|201415.4|201235.2|201364.8|201184.6|2
1730673460000|2024-11-03 22:37:40|201415.3|201184.7|201415.3|201184.7|201415.3|201184.7|201415.3|201184.7|1
1730673470000|2024-11-03 22:37:50|201455|201145|201455|201145|201455|201145|201455|201145|1
1730673490000|2024-11-03 22:38:10|201415|201185|201415|201185|201415|201185|201415|201185|1
1730673520000|2024-11-03 22:38:40|201414.9|201185.1|201414.9|201185.1|201414.9|201185.1|201414.9|201185.1|1
1730673530000|2024-11-03 22:38:50|201455|201145|201455|201145|201455|201145|201455|201145|1
1730673550000|2024-11-03 22:39:10|201414.7|201185.3|201373.2|201098.3|201414.7|201185.3|201373.2|201098.3|3
1730673560000|2024-11-03 22:39:20|201371.5|201097.7|201371.5|201097.7|201371.5|201097.7|201371.5|201097.7|1
1730673580000|2024-11-03 22:39:40|201370.9|201098.3|201353.5|201115.8|201370.9|201115.8|201353.5|201098.3|2
1730673590000|2024-11-03 22:39:50|201353.2|201116.1|201353.2|201116.1|201353.2|201116.1|201353.2|201116.1|1
1730673600000|2024-11-03 22:40:00|201352.9|201116.3|201352.9|201116.3|201352.9|201116.3|201352.9|201116.3|1
1730673610000|2024-11-03 22:40:10|201352.7|201116.6|201389.3|201079.3|201389.3|201116.6|201352.7|201079.3|2
1730673640000|2024-11-03 22:40:40|201352.2|201117.1|201352|201117.3|201352.2|201117.3|201352|201117.1|2
1730673660000|2024-11-03 22:41:00|201351.5|201117.7|201351.5|201117.7|201351.5|201117.7|201351.5|201117.7|1
1730673670000|2024-11-03 22:41:10|201351.3|201117.9|201389.3|201079.3|201389.3|201117.9|201351.3|201079.3|2
1730673690000|2024-11-03 22:41:30|201350.9|201118.3|201350.9|201118.3|201350.9|201118.3|201350.9|201118.3|1
1730673700000|2024-11-03 22:41:40|201349.5|201117.2|201349.9|201121.2|201352.5|201121.6|201347.9|201117.2|13
1730673710000|2024-11-03 22:41:50|201350.9|201122.6|201348.9|201120.6|201350.9|201122.6|201348.9|201120.6|2
1730673720000|2024-11-03 22:42:00|201348.6|201120.9|201391.1|201081.1|201391.1|201120.9|201348.6|201077.1|4
1730673730000|2024-11-03 22:42:10|201393.6|201083.6|201389.6|201079.6|201393.6|201083.6|201389.6|201079.6|2
1730673750000|2024-11-03 22:42:30|201348|201121.5|201347.9|201121.7|201349.9|201123.7|201346.8|201120.3|5
1730673760000|2024-11-03 22:42:40|201358.7|201110.9|201358.7|201110.9|201358.7|201110.9|201358.7|201110.9|1
1730673770000|2024-11-03 22:42:50|201358.4|201111.1|201358.4|201111.1|201358.4|201111.1|201358.4|201111.1|1
1730673780000|2024-11-03 22:43:00|201389.4|201111.2|201389.4|201080.2|201389.4|201111.2|201389.4|201080.2|2
1730673800000|2024-11-03 22:43:20|201389.3||201389.3||201389.3||201389.3||1
1730673810000|2024-11-03 22:43:30|201389.6|201079.6|201389.6|201079.6|201389.6|201079.6|201389.6|201079.6|1
1730673830000|2024-11-03 22:43:50|201389.2|201080.4|201389.1|201080.5|201389.2|201080.5|201389.1|201080.4|2
1730673860000|2024-11-03 22:44:20|201389|201080.6|201389|201080.6|201389|201080.6|201389|201080.6|1
1730673870000|2024-11-03 22:44:30|201389.6|201079.6|201389.6|201079.6|201389.6|201079.6|201389.6|201079.6|1
1730673890000|2024-11-03 22:44:50|201387.3|201082.4|201387.3|201082.4|201387.3|201082.4|201387.3|201082.4|1
1730673900000|2024-11-03 22:45:00|201388.8|201080.8|201388.8|201080.8|201388.8|201080.8|201388.8|201080.8|1
1730673910000|2024-11-03 22:45:10|201388.7|201080.9|201388.7|201080.9|201388.7|201080.9|201388.7|201080.9|1
1730673920000|2024-11-03 22:45:20|201383.5|201086.5|201383.5|201086.5|201383.5|201086.5|201383.5|201086.5|1
1730673940000|2024-11-03 22:45:40|201389.6|201079.6|201388.5|201081.1|201393.6|201083.6|201386.6|201076.6|6
1730673950000|2024-11-03 22:45:50|201387|201082.7|201387|201082.7|201387|201082.7|201387|201082.7|1
1730673960000|2024-11-03 22:46:00|201388.4|201081.3|201388.4|201081.3|201388.4|201081.3|201388.4|201081.3|1
1730673970000|2024-11-03 22:46:10|201422.5|201112.5|201453.4|201143.4|201453.4|201143.4|201422.5|201112.5|2
1730673980000|2024-11-03 22:46:20|201453.3|201143.3|201453.3|201143.3|201453.3|201143.3|201453.3|201143.3|1
1730674000000|2024-11-03 22:46:40|201455|201145|201455|201145|201455|201145|201455|201145|1
1730674020000|2024-11-03 22:47:00|201455.9|201145.9|201455.9|201145.9|201455.9|201145.9|201455.9|201145.9|1
1730674050000|2024-11-03 22:47:30|201455|201145|201455|201145|201455|201145|201455|201145|1
1730674080000|2024-11-03 22:48:00|201456.3|201146.3|201456.3|201146.3|201456.3|201146.3|201456.3|201146.3|1
1730674110000|2024-11-03 22:48:30|201455|201145|201455|201145|201455|201145|201455|201145|1
1730674130000|2024-11-03 22:48:50|201457.3|201147.3|201457.3|201147.3|201457.3|201147.3|201457.3|201147.3|1
1730674170000|2024-11-03 22:49:30|201455|201145|201455|201145|201455|201145|201455|201145|1
1730674190000|2024-11-03 22:49:50|201455.1|201145.1|201455.1|201145.1|201455.1|201145.1|201455.1|201145.1|1
1730674220000|2024-11-03 22:50:20|201455|201145|201455|201145|201455|201145|201455|201145|1
1730674240000|2024-11-03 22:50:40|201456.4|201146.4|201456.4|201146.4|201456.4|201146.4|201456.4|201146.4|1
1730674270000|2024-11-03 22:51:10|201455|201145|201455|201145|201455|201145|201455|201145|1
1730674290000|2024-11-03 22:51:30|201465|201155|201465|201155|201465|201155|201465|201155|1
1730674300000|2024-11-03 22:51:40|201463.9|201153.9|201463.9|201153.9|201463.9|201153.9|201463.9|201153.9|1
1730674310000|2024-11-03 22:51:50|201464|201154|201464|201154|201464|201154|201464|201154|1
1730674330000|2024-11-03 22:52:10|201465|201155|201465|201155|201465|201155|201465|201155|1
1730674350000|2024-11-03 22:52:30|201466|201156|201466|201156|201466|201156|201466|201156|1
1730674390000|2024-11-03 22:53:10|201465|201155|201480|201170|201480|201170|201465|201155|2
1730674430000|2024-11-03 22:53:50|201476.7|201173.3|201476.7|201173.3|201476.7|201173.3|201476.7|201173.3|1
1730674440000|2024-11-03 22:54:00|201479.9|201170.1|201479.9|201170.1|201479.9|201170.1|201479.9|201170.1|1
1730674450000|2024-11-03 22:54:10|201479.8|201170.2|201479.8|201170.2|201479.8|201170.2|201479.8|201170.2|1
1730674460000|2024-11-03 22:54:20|201479.7|201170.3|201479.6|201169.6|201480|201170.3|201479.6|201169.6|3
1730674490000|2024-11-03 22:54:50|201480|201170|201480|201170|201480|201170|201480|201170|1
1730674520000|2024-11-03 22:55:20|201479.2|201169.2|201479.2|201169.2|201479.2|201169.2|201479.2|201169.2|1
1730674550000|2024-11-03 22:55:50|201480|201170|201454.1|201144.1|201480|201170|201454.1|201144.1|3
1730674580000|2024-11-03 22:56:20|201455|201145|201455|201145|201455|201145|201455|201145|1
1730674600000|2024-11-03 22:56:40|201455.3|201145.3|201455.3|201145.3|201455.3|201145.3|201455.3|201145.3|1
1730674640000|2024-11-03 22:57:20|201455|201145|201455|201145|201455|201145|201455|201145|1
1730674660000|2024-11-03 22:57:40|201454.8|201144.8|201454.8|201144.8|201454.8|201144.8|201454.8|201144.8|1
1730674690000|2024-11-03 22:58:10|201455|201145|201455|201145|201455|201145|201455|201145|1
1730674710000|2024-11-03 22:58:30|201454.8|201144.8|201454.8|201144.8|201454.8|201144.8|201454.8|201144.8|1
1730674750000|2024-11-03 22:59:10|201455|201145|201455|201145|201455|201145|201455|201145|1
1730674770000|2024-11-03 22:59:30|201455.9|201145.9|201455.9|201145.9|201455.9|201145.9|201455.9|201145.9|1
1730674790000|2024-11-03 22:59:50|201367.5|201057.5|201324.4|201020.7|201367.5|201057.5|201324.4|201020.7|4
1730674800000|2024-11-03 23:00:00|201323.9|201020.3|201405|201095|201405|201095|201323.9|201020.3|3
1730674810000|2024-11-03 23:00:10|201396.4|201086.4|201398.2|201088.2|201398.2|201088.2|201396.4|201086.4|2
1730674820000|2024-11-03 23:00:20|201410.2|201100.2|201284|201028.9|201410.2|201100.2|201280.1|201025|3
1730674830000|2024-11-03 23:00:30|201279.8|201025.1|201279.8|201025.1|201279.8|201025.1|201279.8|201025.1|1
1730674840000|2024-11-03 23:00:40|201276.9|201027.9|201279.7|201025.1|201279.7|201027.9|201276.9|201025.1|2
1730674850000|2024-11-03 23:00:50|201290.8|201014|201305|200995|201305|201014|201290.8|200995|2
1730674860000|2024-11-03 23:01:00|201298.9|200988.9|201298.9|200988.9|201298.9|201012.7|201275.1|200988.9|4
1730674870000|2024-11-03 23:01:10|201310.8|201034.5|201408.7|201098.7|201423.6|201113.6|201310.8|201034.5|7
1730674880000|2024-11-03 23:01:20|201352.4|201068.3|201300.1|200997.9|201352.4|201068.3|201282|200984.2|7
1730674890000|2024-11-03 23:01:30|201298.2|200999.8|201298.2|200999.8|201298.2|200999.8|201298.2|200999.8|1
1730674900000|2024-11-03 23:01:40|201293.2|201004.8|201288.2|201009.9|201293.2|201009.9|201288.2|201004.8|2
1730674910000|2024-11-03 23:01:50|201297.8|200987.8|201297.8|200987.8|201297.8|200987.8|201297.8|200987.8|1
1730674920000|2024-11-03 23:02:00|201297.6|200987.6|201297.6|200987.6|201297.6|200987.6|201297.6|200987.6|1
1730674930000|2024-11-03 23:02:10|201276.3|201015.7|201276.3|201015.7|201276.3|201015.7|201276.3|201015.7|1
1730674940000|2024-11-03 23:02:20|201276|201016|201280.1|201011.9|201280.1|201016|201276|201011.9|2
1730674960000|2024-11-03 23:02:40|201276.6|201018.9|201280.1|201016.2|201280.1|201018.9|201276|201000.8|3
1730674970000|2024-11-03 23:02:50|201278.8|201017.5|201278.8|201017.5|201278.8|201017.5|201278.8|201017.5|1
1730674980000|2024-11-03 23:03:00|201278.5|201017.8|201278.5|201017.8|201278.5|201017.8|201278.5|201017.8|1
1730674990000|2024-11-03 23:03:10|201282.1|201014.6|201302.3|200992.3|201302.3|201014.6|201282.1|200992.3|2
1730675000000|2024-11-03 23:03:20|201302.2|200992.2|201302.2|200992.2|201302.2|200992.2|201302.2|200992.2|1
1730675010000|2024-11-03 23:03:30|201321.9|201021.7|201278.2|201028.9|201321.9|201030.7|201277.1|201021.7|3
1730675020000|2024-11-03 23:03:40|201290.6|201041.3|201279.3|201032.6|201290.6|201041.3|201278.7|201032.6|3
1730675030000|2024-11-03 23:03:50|201289.3|201042.6|201276.8|201030.7|201289.3|201042.6|201275.9|201030.7|3
1730675040000|2024-11-03 23:04:00|201285.9|201049.1|201265.8|201023|201285.9|201049.1|201265.5|201023|3
1730675050000|2024-11-03 23:04:10|201265.6|201023.1|201265.6|201023.1|201265.6|201023.1|201265.6|201023.1|1
1730675060000|2024-11-03 23:04:20|201267.2|201020.9|201267.2|201020.9|201267.2|201020.9|201267.2|201020.9|1
1730675070000|2024-11-03 23:04:30|201267.1|201021|201293.6|200999.5|201293.6|201021|201267.1|200999.5|2
1730675080000|2024-11-03 23:04:40|201283.1|201010.7|201283.1|201010.7|201283.1|201010.7|201283.1|201010.7|1
1730675090000|2024-11-03 23:04:50|201282.6|201011.2|201292|201000.1|201292|201011.2|201282.6|201000.1|2
1730675100000|2024-11-03 23:05:00|201270|201025.1|201264.2|201029.6|201273.7|201042|201264.2|201025.1|6
1730675110000|2024-11-03 23:05:10|201264.8|201027.6|201264.8|201027.6|201264.8|201027.6|201264.8|201027.6|1
1730675120000|2024-11-03 23:05:20|201264.6|201027.8|201265.3|201015.7|201265.3|201027.8|201264.6|201015.7|2
1730675130000|2024-11-03 23:05:30|201269.6|201030.2|201271.3|201025.9|201274.1|201030.2|201269.6|201004.7|4
1730675140000|2024-11-03 23:05:40|201294.6|201001.8|201301.9|200998.5|201301.9|201001.8|201294.6|200998.5|2
1730675150000|2024-11-03 23:05:50|201305.3|200995.9|201306|200996|201306|200996|201305.3|200995.9|2
1730675160000|2024-11-03 23:06:00|201278.1|201023.6|201278.1|201023.6|201278.1|201023.6|201278.1|201023.6|1
1730675190000|2024-11-03 23:06:30|201280.5|201022|201306.1|200996.1|201306.1|201022.3|201279.4|200996.1|7
1730675200000|2024-11-03 23:06:40|201306.8|200996.8|201306.9|200996.9|201306.9|200996.9|201306|200996|3
1730675210000|2024-11-03 23:06:50|201294.2|201008.3|201272.3|201030.4|201294.2|201030.4|201272.3|201008.3|2
1730675220000|2024-11-03 23:07:00||201030.5||201030.5||201030.5||201030.5|1
1730675230000|2024-11-03 23:07:10|201272.2|201030.6|201273.2|201028.1|201273.2|201030.6|201272.2|201028.1|2
1730675250000|2024-11-03 23:07:30|201295.7|201003.9|201286.5|201048.4|201300.4|201048.4|201286.5|201003.9|3
1730675260000|2024-11-03 23:07:40|201285.9|201041.9|201267.1|201027.8|201285.9|201041.9|201264.7|201027.8|5
1730675270000|2024-11-03 23:07:50|201268.3|201029.3|201293.9|201035.8|201293.9|201039.5|201267.4|201024.8|10
1730675280000|2024-11-03 23:08:00|201287.8|201037.2|201280.6|201037.8|201287.8|201043.9|201271.7|201029.4|5
1730675290000|2024-11-03 23:08:10|201278.9|201039|201278.9|201039|201278.9|201039|201278.9|201039|1
1730675300000|2024-11-03 23:08:20|201300.3|201039.3|201281|201047.1|201300.3|201047.1|201280.1|201038.9|4
1730675310000|2024-11-03 23:08:30|201305.1|201035.3|201305.1|201035.3|201305.1|201035.3|201305.1|201035.3|1
1730675320000|2024-11-03 23:08:40|201325.9|201036.5|201307.9|201035.7|201325.9|201036.5|201307.9|201035.7|2
1730675330000|2024-11-03 23:08:50|201307.8|201035.8|201265.3|201020.9|201307.8|201035.8|201262|201007.4|6
1730675340000|2024-11-03 23:09:00|201266.1|201019.1|201223.2|200913.2|201266.1|201019.1|201217.5|200913.2|6
1730675350000|2024-11-03 23:09:10|201196.1|200927.9|201185.5|200913.9|201196.1|200927.9|201168.4|200902.9|8
1730675360000|2024-11-03 23:09:20|201185.4|200919.1|201170.2|200905.1|201194|200923.5|201167.5|200899.6|10
1730675370000|2024-11-03 23:09:30|201173.6|200903.8|201174.2|200904.5|201174.2|200910.1|201173.1|200903.8|4
1730675380000|2024-11-03 23:09:40|201173.7|200909.4|201193.5|200921.2|201195.9|200923.8|201173.7|200909.4|7
1730675390000|2024-11-03 23:09:50|201197.2|200920.4|201197.2|200920.4|201197.2|200920.4|201197.2|200920.4|1
1730675400000|2024-11-03 23:10:00|201196.9|200920|201199.5|200919.3|201199.8|200920|201196.9|200918.3|3
1730675410000|2024-11-03 23:10:10|201191.9|200922.5|201170.9|200902.6|201205.5|200922.5|201170.9|200888.5|7
1730675420000|2024-11-03 23:10:20|201167.1|200897.5|201176.3|200907.8|201176.3|200907.8|201167.1|200897.5|2
1730675430000|2024-11-03 23:10:30|201175.8|200907.9|201175.8|200906.7|201175.8|200907.9|201175.8|200906.7|2
1730675440000|2024-11-03 23:10:40|201178.3|200905.2|201193.7|200918.6|201193.7|200918.6|201177.8|200905.2|4
1730675460000|2024-11-03 23:11:00|201184.7|200909.5|201142.9|200890.4|201184.7|200909.5|201142.9|200887.2|8
1730675470000|2024-11-03 23:11:10|201149.6|200894.3|201180|200926.9|201180.9|200926.9|201149.6|200894.3|9
1730675480000|2024-11-03 23:11:20|201178.6|200925.7|201178.2|200921.4|201179.1|200925.7|201178.2|200921.4|5
1730675490000|2024-11-03 23:11:30|201180.2|200917.9|201189.9|200906.1|201189.9|200917.9|201180.2|200905.9|5
1730675500000|2024-11-03 23:11:40|201188.3|200912.5|201188.8|200913.5|201189.5|200913.5|201188.1|200912|6
1730675510000|2024-11-03 23:11:50|201189.7|200913.4|201189.7|200913.2|201189.7|200913.4|201189.7|200913.2|2
1730675520000|2024-11-03 23:12:00|201189.5|200911.4|201203.8|200893.8|201203.8|200912.5|201189.2|200893.8|5
1730675540000|2024-11-03 23:12:20|201209.2|200899.2|201206.4|200896.4|201211.9|200901.9|201206.4|200896.4|3
1730675550000|2024-11-03 23:12:30|201203.3|200909.8|201206.6|200909.7|201207.1|200911|201201.4|200909.3|5
1730675560000|2024-11-03 23:12:40|201201.3|200911|201209.8|200907.6|201209.8|200911|201201.3|200907.6|7
1730675570000|2024-11-03 23:12:50|201201|200908.1|201207.8|200918.6|201208|200919.9|201188.8|200894.7|9
1730675580000|2024-11-03 23:13:00|201205.8|200920.1|201205|200915|201205.8|200920.1|201203.5|200914.4|4
1730675590000|2024-11-03 23:13:10|201202.9|200914.5|201208.2|200910.1|201208.2|200915.3|201202.9|200910.1|5
1730675600000|2024-11-03 23:13:20|201208|200898|201208|200898|201208|200898|201208|200898|1
1730675610000|2024-11-03 23:13:30|201209.9|200899.9|201211.5|200901.5|201211.5|200901.5|201209.9|200899.9|2
1730675620000|2024-11-03 23:13:40|201211|200901|201200.5|200900.9|201211|200901|201199.3|200892.1|11
1730675630000|2024-11-03 23:13:50|201188.7|200904.4|201196.2|200917.2|201197.5|200925.1|201188.7|200904.4|7
1730675640000|2024-11-03 23:14:00|201196.6|200916.8|201197.2|200918.1|201198|200919.1|201195.8|200916.1|8
1730675650000|2024-11-03 23:14:10|201196.2|200917.9|201197.3|200920.4|201197.5|200920.4|201196.2|200917.9|3
1730675660000|2024-11-03 23:14:20|201199.3|200911.1|201199.3|200911.1|201199.3|200911.1|201199.3|200911.1|1
1730675670000|2024-11-03 23:14:30|201196|200912.2|201196|200912.2|201196|200912.2|201196|200912.2|1
1730675680000|2024-11-03 23:14:40|201195.8|200912.4|201191.6|200915.4|201195.8|200915.4|201191.6|200912.4|2
1730675700000|2024-11-03 23:15:00|201195.1|200913.4|201199.7|200912.8|201201.6|200922.9|201195.1|200911.9|6
1730675710000|2024-11-03 23:15:10|201195.3|200912.6|201192.9|200914.5|201206.2|200914.5|201192.9|200905.3|5
1730675720000|2024-11-03 23:15:20|201189.8|200917.6|201209|200899|201209|200917.6|201189.8|200899|2
1730675730000|2024-11-03 23:15:30|201208.9|200898.9|201189.2|200918.7|201208.9|200918.7|201189.2|200898.9|2
1730675740000|2024-11-03 23:15:40|201189.1|200918.8|201189|200919.3|201189.1|200919.3|201189|200918.8|2
1730675750000|2024-11-03 23:15:50|201191.7|200916.7|201191.7|200916.7|201191.7|200916.7|201191.7|200916.7|1
1730675760000|2024-11-03 23:16:00|201195.1|200923.3|201196.5|200913.2|201199.4|200926|201191.2|200913.2|6
1730675770000|2024-11-03 23:16:10|201198.1|200926.5|201198.6|200927.3|201198.6|200928.7|201195.1|200926.5|3
1730675780000|2024-11-03 23:16:20|201200.8|200926.5|201200.8|200926.5|201200.8|200926.5|201200.8|200926.5|1
1730675790000|2024-11-03 23:16:30|201197.4|200925.7|201197.4|200925.7|201197.4|200925.7|201197.4|200925.7|1
1730675800000|2024-11-03 23:16:40|201197.3||201197.3||201197.3||201197.3||1
1730675810000|2024-11-03 23:16:50|201198.7|200925|201198.8|200925.1|201198.8|200925.1|201198.7|200925|2
1730675820000|2024-11-03 23:17:00|201201.1|200924.8|201195.7|200925.7|201208.2|200925.7|201195.7|200922.4|4
1730675830000|2024-11-03 23:17:10|201176.6|200942.6|201176.6|200942.6|201176.6|200942.6|201176.6|200942.6|1
1730675840000|2024-11-03 23:17:20|201176.5|200943.6|201179.9|200941.7|201179.9|200944.3|201175.1|200941.7|4
1730675850000|2024-11-03 23:17:30|201179.6|200943.2|201179.6|200943.2|201179.6|200943.2|201179.6|200943.2|1
1730675860000|2024-11-03 23:17:40|201183.1|200941.9|201196.2|200949.5|201196.2|200949.5|201183.1|200941.9|2
1730675870000|2024-11-03 23:17:50|201194.5|200948.1|201187|200940.7|201194.5|200948.1|201187|200940.7|2
1730675880000|2024-11-03 23:18:00|201186.5|200941|201279|201001.4|201279|201013.5|201186.5|200940.6|13
1730675890000|2024-11-03 23:18:10|201270.2|200991.4|201264.7|200984.3|201270.2|200991.4|201258.7|200984.3|5
1730675900000|2024-11-03 23:18:20|201267|200982.4|201267|200982.4|201267|200982.4|201267|200982.4|1
1730675910000|2024-11-03 23:18:30|201265.5|200984.7|201258.3|200974.5|201266.6|200984.7|201256|200972.2|4
1730675920000|2024-11-03 23:18:40|201257.6|200980.2|201256.1|200975.6|201257.6|200983.4|201249.2|200975.6|4
1730675930000|2024-11-03 23:18:50|201259.5|200972.7|201256.9|200969.3|201269.6|200982.1|201256.9|200969.3|4
1730675940000|2024-11-03 23:19:00|201251.6|200970.8|201248.8|200971.4|201251.6|200971.4|201248.8|200970.5|3
1730675960000|2024-11-03 23:19:20|201250.3|200971|201268.5|200958.5|201268.5|200971.6|201248.8|200958.5|3
1730675980000|2024-11-03 23:19:40|201251.7|200974.5|201251.7|200974.5|201251.7|200974.5|201251.7|200974.5|1
1730675990000|2024-11-03 23:19:50|201249.1|200975.7|201249.1|200975.7|201249.1|200975.7|201249.1|200975.7|1
1730676000000|2024-11-03 23:20:00|201243.8|200976.5|201248.9|200973.5|201248.9|200980.1|201243.5|200973.5|7
1730676010000|2024-11-03 23:20:10|201265.2|200955.2|201266.5|200956.5|201266.5|200956.5|201265.2|200955.2|2
1730676020000|2024-11-03 23:20:20|201265.7|200955.7|201264.6|200954.6|201265.7|200955.7|201264.6|200954.6|2
1730676040000|2024-11-03 23:20:40|201246.7|200969.4|201246.7|200969.4|201246.7|200969.4|201246.7|200969.4|1
1730676050000|2024-11-03 23:20:50|201246.3|200971.7|201246.3|200971.7|201246.3|200971.7|201246.3|200971.7|1
1730676060000|2024-11-03 23:21:00|201247.2|200970.6|201247|200969.4|201247.2|200970.6|201247|200969.4|2
1730676070000|2024-11-03 23:21:10|201265.1|200955.1|201265.1|200955.1|201265.1|200955.1|201265.1|200955.1|1
1730676090000|2024-11-03 23:21:30|201256.1|200946.1|201247.1|200971.9|201267.7|200971.9|201247.1|200946.1|4
1730676100000|2024-11-03 23:21:40|201247.8||201247.8||201247.8||201247.8||1
1730676110000|2024-11-03 23:21:50|201247.3|200972.2|201260|200991.5|201260|200991.5|201246.4|200972.2|3
1730676120000|2024-11-03 23:22:00|201257.5|200991.1|201246.6|200980.8|201257.5|200991.1|201246.6|200980.8|3
1730676130000|2024-11-03 23:22:10|201246.4|200981|201246.4|200981|201246.4|200981|201246.4|200981|1
1730676140000|2024-11-03 23:22:20|201246.3|200981.1|201246.3|200981.1|201246.3|200981.1|201246.3|200981.1|1
1730676150000|2024-11-03 23:22:30|201277.8|200967.8|201276.5|200966.5|201277.8|200967.8|201276.5|200966.5|2
1730676170000|2024-11-03 23:22:50|201276.6|200966.6|201276|200966|201276.6|200966.6|201276|200966|2
1730676180000|2024-11-03 23:23:00|201269.6|200959.6|201249.4|200963.1|201269.6|200965.1|201228.1|200951.2|6
1730676190000|2024-11-03 23:23:10|201249.2|200963.3|201249.2|200963.3|201249.2|200963.3|201249.2|200963.3|1
1730676200000|2024-11-03 23:23:20|201249.6|200956.4|201251.2|200956.2|201251.2|200956.4|201249.6|200956.2|2
1730676210000|2024-11-03 23:23:30|201251.7|200941.7|201251.7|200941.7|201251.7|200941.7|201251.7|200941.7|1
1730676230000|2024-11-03 23:23:50|201245.5|200950.6|201245.5|200950.6|201245.5|200950.6|201245.5|200950.6|1
1730676240000|2024-11-03 23:24:00|201229.6|200965.3|201229.6|200965.3|201229.6|200965.3|201229.6|200965.3|1
1730676260000|2024-11-03 23:24:20|201244|200948.8|201244.4|200934.4|201248.3|200948.8|201244|200934.4|4
1730676270000|2024-11-03 23:24:30|201219.2|200951.1|201228.3|200944.5|201230.6|200951.1|201219.2|200941.7|5
1730676280000|2024-11-03 23:24:40|201237.9|200955.5|201238.5|200953|201238.5|200955.5|201237.9|200953|2
1730676300000|2024-11-03 23:25:00|201237.2|200958.7|201262.4|200970.3|201262.4|200970.3|201237.2|200952.2|4
1730676310000|2024-11-03 23:25:10|201260.7|200971.4|201260.7|200971.4|201260.7|200971.4|201260.7|200971.4|1
1730676330000|2024-11-03 23:25:30|201275|200965|201235.4|200969|201275|200969|201235.4|200965|2
1730676340000|2024-11-03 23:25:40|201234.2|200969.8|201234.6|200970.3|201235.4|200970.3|201234.2|200969|4
1730676360000|2024-11-03 23:26:00|201250.4|200955.5|201223.4|200940.5|201250.4|200965.9|201220.3|200940.5|9
1730676380000|2024-11-03 23:26:20|201226.2|200933.4|201190.9|200912.7|201226.2|200933.4|201178.9|200905.2|4
1730676390000|2024-11-03 23:26:30|201186.8|200913.8|201149.3|200876.1|201207|200919.5|201149.3|200876.1|8
1730676400000|2024-11-03 23:26:40|201144.2|200875.9|201062.1|200774.1|201145.3|200875.9|201041.1|200766|11
1730676410000|2024-11-03 23:26:50|201061.3|200775.4|201059.8|200773.2|201061.7|200775.4|201059.8|200772.8|3
1730676420000|2024-11-03 23:27:00|201052.1|200776.7|201193.5|200926.2|201195|200926.2|201044.6|200763.8|8
1730676430000|2024-11-03 23:27:10|201205.9|200914.3|201208.3|200936.2|201209.1|200937.8|201203|200914.3|4
1730676440000|2024-11-03 23:27:20|201207.8|200935.9|201216.2|200942.9|201224|200945|201200.4|200935.9|6
1730676450000|2024-11-03 23:27:30|201211.2|200938.6|201223.5|200958.4|201224.5|200958.4|201211.2|200938.6|4
1730676460000|2024-11-03 23:27:40|201225.6|200951.2|201217|200940.8|201226.8|200956.7|201214|200939.3|7
1730676470000|2024-11-03 23:27:50|201211|200943.7|201100.8|200823.7|201213.9|200943.7|201098.1|200823.4|11
1730676480000|2024-11-03 23:28:00|201086.8|200811.8|201189.8|200906.3|201189.8|200906.3|201084.9|200811.8|6
1730676490000|2024-11-03 23:28:10|201170.2|200907.8|201166.7|200930.5|201177.6|200930.5|201166.7|200907.8|3
1730676500000|2024-11-03 23:28:20|201166.6|200928.4|201161.8|200932.6|201166.6|200932.6|201161.8|200928.4|3
1730676510000|2024-11-03 23:28:30|201164.5|200939|201151.2|200926.3|201164.5|200939|201151.2|200926.3|2
1730676530000|2024-11-03 23:28:50|201151.1|200926.4|201161|200933.2|201161.2|200933.2|201149.7|200908.5|8
1730676540000|2024-11-03 23:29:00|201167.5|200914.6|201149.1|200920.2|201167.5|200920.2|201142|200909.5|7
1730676550000|2024-11-03 23:29:10|201144.7|200919.6|201136|200911|201144.7|200919.6|201136|200911|2
1730676560000|2024-11-03 23:29:20|201138.8|200919.8|201133|200915.6|201138.8|200919.8|201133|200915.6|2
1730676570000|2024-11-03 23:29:30|201124.6|200909.8|201137.4|200915.6|201137.4|200916.8|201124.6|200909.8|3
1730676580000|2024-11-03 23:29:40|201140|200911.2|201141.4|200918.5|201141.4|200943.9|201127.5|200911.2|5
1730676590000|2024-11-03 23:29:50|201146.5|200923.5|201143|200923.7|201146.5|200923.7|201143|200923.5|2
1730676600000|2024-11-03 23:30:00|201141.1|200922.2|201133.2|200945.6|201143.4|200945.6|201130.3|200922.2|11
1730676610000|2024-11-03 23:30:10|201130|200938.8|201130.4|200944.1|201130.4|200944.1|201123.3|200932.6|3
1730676620000|2024-11-03 23:30:20|201137.8|200942.3|201156.5|200961.9|201160.5|200961.9|201137.8|200942.3|10
1730676630000|2024-11-03 23:30:30|201152.6|200962.7|201140.5|200956.1|201152.6|200962.7|201140.5|200956.1|2
1730676640000|2024-11-03 23:30:40|201132.6|200948.2|201140.7|200960.3|201140.7|200960.3|201132.6|200948.2|2
1730676650000|2024-11-03 23:30:50|201141.2|200959|201141.2|200959|201141.2|200959|201141.2|200959|1
1730676660000|2024-11-03 23:31:00|201133.4|200951.2|201137.3|200958.5|201151.5|200962.7|201130|200951.2|11
1730676670000|2024-11-03 23:31:10|201142.3|200963.5|201143|200962.5|201143|200963.5|201142.3|200962.5|2
1730676680000|2024-11-03 23:31:20|201139.7|200963.1|201140.7|200959.5|201140.7|200963.1|201132|200952.7|4
1730676690000|2024-11-03 23:31:30|201146.4|200958.8|201168.8|200976.6|201169.9|200976.8|201146.4|200958.8|7
1730676700000|2024-11-03 23:31:40|201166.2|200976.3|201163.4|200971.5|201167|200976.3|201155|200964|8
1730676720000|2024-11-03 23:32:00|201162.6|200971|201167.9|200975|201172.2|200981.4|201154.2|200964.2|11
1730676730000|2024-11-03 23:32:10|201158.4|200965.4|201156.2|200965.1|201158.4|200965.4|201156.2|200965.1|2
1730676740000|2024-11-03 23:32:20|201163.8|200972.8|201162.7|200971.4|201166.3|200973.5|201162.7|200971.4|4
1730676750000|2024-11-03 23:32:30|201164.6|200970.9|201163.2|200971.8|201167.6|200974.7|201156|200964.2|6
1730676760000|2024-11-03 23:32:40|201165.9|200964.9|201161.5|200968.6|201165.9|200968.9|201158|200964.9|5
1730676770000|2024-11-03 23:32:50|201149.5|200972.4|201152.5|200962.4|201165.9|200977.9|201149.5|200962.4|6
1730676780000|2024-11-03 23:33:00|201163.6|200973.5|201163.8|200973.6|201167.6|200979.5|201146.5|200961.5|7
1730676790000|2024-11-03 23:33:10|201163.4|200973.9|201161.5|200974.9|201163.4|200975.4|201155.2|200968.3|5
1730676800000|2024-11-03 23:33:20|201208.3|200930.3|201193.9|200920.1|201208.3|200930.3|201192.6|200920|4
1730676810000|2024-11-03 23:33:30|201200.9|200928.1|201196.1|200941.8|201200.9|200941.8|201186|200928.1|3
1730676820000|2024-11-03 23:33:40|201190|200918.6|201174.7|200931.7|201190|200931.7|201174.7|200917.5|3
1730676830000|2024-11-03 23:33:50|201183.4|200941.7|201182|200940.1|201183.4|200941.7|201182|200940.1|2
1730676840000|2024-11-03 23:34:00|201181.2|200941.9|201175.4|200941.7|201181.2|200941.9|201164.8|200911.9|10
1730676860000|2024-11-03 23:34:20|201176.9|200934.4|201048|200814.5|201176.9|200934.4|201044.7|200814.5|13
1730676870000|2024-11-03 23:34:30|201044.3|200822.2|201038.6|200818|201045.7|200822.2|201018.6|200801.2|14
1730676880000|2024-11-03 23:34:40|201028.9|200809.6|201038.7|200812.9|201038.7|200812.9|201028.9|200809.6|2
1730676890000|2024-11-03 23:34:50|201035.5|200814.7|201038.5|200811.4|201038.5|200814.7|201035.5|200811.4|2
1730676900000|2024-11-03 23:35:00|201032.5|200813.8|201041.9|200809|201055.1|200826|201021|200803.5|6
1730676920000|2024-11-03 23:35:20|201036|200811.4|201045.4|200815.8|201045.8|200815.8|201034.3|200808.9|5
1730676930000|2024-11-03 23:35:30|201046|200815.5|201036.3|200806.4|201049.2|200828.4|201035.3|200806.4|10
1730676940000|2024-11-03 23:35:40|201044.4|200814.6|201041|200814.9|201044.4|200816.6|201039.6|200814.6|5
1730676950000|2024-11-03 23:35:50|201041.7|200817.7|201041.7|200817.7|201041.7|200817.7|201041.7|200817.7|1
1730676960000|2024-11-03 23:36:00|201033.3|200809.4|201035.2|200811.7|201049.7|200828.9|201033.3|200809.4|7
1730676970000|2024-11-03 23:36:10|201030.6|200813.7|201035.9|200810.5|201035.9|200813.7|201030.6|200810.5|2
1730676980000|2024-11-03 23:36:20|201035.7|200810.8|201043.1|200817.7|201043.1|200817.7|201031.7|200810.8|3
1730676990000|2024-11-03 23:36:30|201032.3|200806.9|201039|200818.1|201041.4|200818.1|201032.3|200806.9|3
1730677000000|2024-11-03 23:36:40|201040.3|200815.6|201040.3|200815.6|201040.3|200815.6|201040.3|200815.6|1
1730677020000|2024-11-03 23:37:00|201030.6|200818.3|201081.7|200816.9|201081.7|200864|201030.6|200816.9|11
1730677030000|2024-11-03 23:37:10|201111.8|200838.8|201102.1|200832.1|201129.8|200881.5|201102.1|200832.1|7
1730677040000|2024-11-03 23:37:20|201094.2|200835.3|201105.2|200847.1|201106.3|200851.1|201049.6|200801.7|9
1730677050000|2024-11-03 23:37:30|201106.6|200847.2|201114.4|200853.5|201114.4|200853.7|201106.6|200847.2|3
1730677070000|2024-11-03 23:37:50|201114.9|200852.1|201113.7|200854.3|201114.9|200854.3|201113.7|200852.1|2
1730677080000|2024-11-03 23:38:00|201112.3|200854.8|201102.5|200839.6|201112.3|200859.1|201093.8|200839.6|8
1730677090000|2024-11-03 23:38:10|201095.5|200833|201105.6|200846.9|201106.8|200847.2|201065.7|200807.7|8
1730677100000|2024-11-03 23:38:20|201106.6|200844.2|201111.8|200846.5|201111.8|200846.8|201106.1|200844.2|4
1730677110000|2024-11-03 23:38:30|201106.1|200849.2|201087.9|200834.2|201106.1|200849.2|201087.9|200832.1|3
1730677120000|2024-11-03 23:38:40|201087.1|200835.3|201074.5|200827.3|201087.1|200836.1|201074.5|200827.3|3
1730677130000|2024-11-03 23:38:50|201074.4|200827.4|201095.3|200849.9|201103.1|200859.7|201074.4|200827.4|6
1730677140000|2024-11-03 23:39:00|201096.4|200846.9|201107.7|200840.7|201107.7|200850|201095.1|200840.7|3
1730677150000|2024-11-03 23:39:10|201103.7|200839.1|201081.2|200818.9|201103.7|200839.1|201081.2|200818.9|5
1730677160000|2024-11-03 23:39:20|201080.7|200820.5|201108.5|200837.2|201113.7|200856.6|201056.8|200807.8|10
1730677170000|2024-11-03 23:39:30|201109|200836.4|201108.7|200837.1|201109|200837.1|201108.7|200836.4|2
1730677180000|2024-11-03 23:39:40|201106|200837.6|201109.8|200835.8|201109.8|200837.6|201106|200835.8|2
1730677190000|2024-11-03 23:39:50|201125.5|200815.5|201125.5|200815.5|201125.5|200815.5|201125.5|200815.5|1
1730677200000|2024-11-03 23:40:00|201129.3|200819.3|201082.3|200816.8|201133.2|200823.2|201082.3|200793|8
1730677210000|2024-11-03 23:40:10|201071.8|200810.3|201071.7|200810.4|201071.8|200810.4|201071.7|200810.3|2
1730677220000|2024-11-03 23:40:20|201071.2|200810.6|201082|200824.8|201085.7|200825|201069.2|200808.2|5
1730677230000|2024-11-03 23:40:30|201072.4|200815.1|201072.4|200814|201072.4|200815.1|201072.4|200814|2
1730677250000|2024-11-03 23:40:50|201072.2|200814.2|201072.2|200814.2|201072.2|200814.2|201072.2|200814.2|1
1730677260000|2024-11-03 23:41:00|201071.4|200814.6|201088.3|200778.3|201104.8|200814.6|201071.4|200778.3|6
1730677270000|2024-11-03 23:41:10|201087.9|200777.9|201088.9|200778.9|201088.9|200778.9|201086.1|200776.1|8
1730677280000|2024-11-03 23:41:20|201083.9|200773.9|201064.9|200796.5|201089.9|200797.4|201063.9|200773.9|5
1730677290000|2024-11-03 23:41:30|201075.1|200806.7|201077.9|200828.6|201077.9|200828.6|201075.1|200806.7|2
1730677300000|2024-11-03 23:41:40|201077.7|200824.5|201150.4|200892.8|201191.6|200952.2|201066.6|200813.1|11
1730677310000|2024-11-03 23:41:50|201151.1|200890.7|201150.1|200890.8|201151.1|200890.8|201150.1|200890.7|2
1730677320000|2024-11-03 23:42:00|201150.8|200888.6|201144.4|200876.9|201150.8|200888.6|201139.3|200874.4|8
1730677330000|2024-11-03 23:42:10|201143.1|200877.2|201108.8|200848.3|201143.1|200878.6|201108.8|200848.3|3
1730677340000|2024-11-03 23:42:20|201098.2|200841.2|201096.7|200844.4|201104|200846.5|201093.1|200835.1|7
1730677350000|2024-11-03 23:42:30|201100.4|200845.4|201070.5|200817.2|201100.4|200845.4|201068|200817.2|4
1730677370000|2024-11-03 23:42:50|201062.3|200819.2|201063.9|200817.6|201063.9|200819.2|201055.7|200809.4|3
1730677380000|2024-11-03 23:43:00|201062.1|200817.8|201042.9|200810.6|201062.1|200817.8|201040.8|200808.6|7
1730677390000|2024-11-03 23:43:10|201042.7|200810.8|201035.7|200804|201044.5|200810.8|201035.7|200804|4
1730677400000|2024-11-03 23:43:20|201058.7|200775.7|201058.7|200775.7|201058.7|200775.7|201058.7|200775.7|1
1730677410000|2024-11-03 23:43:30|201057.9|200776.6|201057.4|200777.4|201059.4|200777.4|201057.4|200775.5|4
1730677420000|2024-11-03 23:43:40|201053.6|200777.9|201058|200776.4|201058|200777.9|201053.6|200776.4|2
1730677430000|2024-11-03 23:43:50|201047.1|200785.8|201036.8|200777.5|201047.1|200785.8|201032.9|200777.5|4
1730677440000|2024-11-03 23:44:00|201036|200778|201045.4|200787.4|201045.4|200787.4|201036|200778|2
1730677450000|2024-11-03 23:44:10|201026.5|200784.3|201016.5|200751.1|201026.5|200784.3|201009.5|200744.2|8
1730677460000|2024-11-03 23:44:20|201016.1|200751.4|201005.3|200764.3|201016.1|200764.3|201005.3|200751.4|2
1730677470000|2024-11-03 23:44:30|201003.6|200764.4|201006|200763.2|201006|200764.4|201003.6|200763.2|4
1730677480000|2024-11-03 23:44:40|201025.9|200715.9|201024.5|200714.5|201025.9|200715.9|201024.5|200714.5|2
1730677490000|2024-11-03 23:44:50|201032.8|200722.8|201026.4|200786.3|201044.1|200811|201026.4|200722.8|11
1730677500000|2024-11-03 23:45:00|201025.7||201025.7||201025.7||201025.7||1
1730677510000|2024-11-03 23:45:10|201021.7|200785.4|201031.4|200789.4|201036.3|200792.6|201021.7|200778.4|13
1730677520000|2024-11-03 23:45:20|201034.1|200789.1|201038|200773|201038|200789.1|201017.6|200773|5
1730677530000|2024-11-03 23:45:30|201038.4|200772.7|201038.6|200772.3|201038.6|200774.6|201036.3|200772.3|8
1730677540000|2024-11-03 23:45:40|201038.3|200774|200994.8|200802.1|201038.3|200802.1|200984.7|200756.6|5
1730677550000|2024-11-03 23:45:50|200989.3|200799|200982.9|200807.7|200996|200808|200975.9|200797.5|5
1730677560000|2024-11-03 23:46:00|200983.3|200807.5|200982.6|200808.5|200983.3|200808.5|200982.6|200807.5|4
1730677570000|2024-11-03 23:46:10|200975.9|200801.8|200979.4|200806.3|200982.4|200809.4|200975.9|200801.8|3
1730677580000|2024-11-03 23:46:20|200978.2|200806.4|200977.5|200799.3|200981.4|200809.9|200974.5|200799.3|5
1730677590000|2024-11-03 23:46:30|200973.2|200806.7|200987.4|200799.1|200987.4|200806.7|200973.2|200789.3|7
1730677600000|2024-11-03 23:46:40|200981|200793.6|200971.3|200807.1|200981.1|200811.8|200971.3|200793.6|5
1730677610000|2024-11-03 23:46:50|200973.5|200799.5|200983.7|200800.9|200985.4|200817|200959.6|200788.1|13
1730677620000|2024-11-03 23:47:00|200989|200806.4|200967.6|200807.8|200989|200807.8|200967.6|200806.4|3
1730677630000|2024-11-03 23:47:10|200969.7|200800.2|200965.5|200797.2|200969.7|200800.2|200957.8|200789.4|5
1730677640000|2024-11-03 23:47:20|200968.3|200796.9|200985.6|200803.8|200988.4|200803.8|200968.3|200796.9|4
1730677650000|2024-11-03 23:47:30|200975|200793.3|200982|200801.9|200982|200801.9|200975|200793.3|2
1730677660000|2024-11-03 23:47:40|200977.5|200803.6|200980.2|200802.5|200980.6|200803.6|200977.5|200802.4|4
1730677670000|2024-11-03 23:47:50|200972.2|200794.4|200970.7|200799.2|200972.2|200799.2|200970.7|200794.4|2
1730677680000|2024-11-03 23:48:00|200974.9|200803.4|200967.9|200798.7|200981.7|200803.4|200967.9|200793.1|6
1730677690000|2024-11-03 23:48:10|200962.1|200798.6|200965.8|200798.8|200965.8|200798.8|200952.4|200788.2|6
1730677700000|2024-11-03 23:48:20|200957.5|200790.4|200965.2|200798.8|200965.2|200798.8|200957.5|200790.4|2
1730677710000|2024-11-03 23:48:30|200957|200790.5|200966.7|200799.2|200966.8|200799.2|200956.7|200789|8
1730677720000|2024-11-03 23:48:40|200962.4|200794.9|200963.1|200796.4|200966.3|200799.4|200954|200787.2|6
1730677730000|2024-11-03 23:48:50|200963.4|200796|200963.5|200795.9|200963.6|200796.3|200963.4|200795.9|3
1730677740000|2024-11-03 23:49:00|200955.9|200788.4|200967.2|200798.9|200982|200803|200955.9|200788.4|7
1730677750000|2024-11-03 23:49:10|200971.5|200803.3|200967.8|200798.8|200971.5|200803.3|200967.8|200798.8|2
1730677760000|2024-11-03 23:49:20|200962.4|200793.5|200969.9|200800.3|200970.3|200800.9|200962|200792.4|5
1730677770000|2024-11-03 23:49:30|200960.7|200791|200965.3|200795.6|200968.1|200798|200960.7|200791|6
1730677780000|2024-11-03 23:49:40|200958.6|200788.6|200968.4|200798.3|200971.4|200800.2|200958.6|200788.6|6
1730677790000|2024-11-03 23:49:50|200960.1|200790|200969.7|200799.7|200969.7|200799.7|200960.1|200790|2
1730677800000|2024-11-03 23:50:00|200970.3|200801|200997.3|200820.2|200998.5|200822|200933.2|200785.4|12
1730677810000|2024-11-03 23:50:10|200995.4|200818.9|200994.3|200811.4|200995.4|200818.9|200986.7|200805|5
1730677820000|2024-11-03 23:50:20|200986.6|200803.8|200987|200803.9|200993.7|200811.3|200986.3|200803|6
1730677830000|2024-11-03 23:50:30|200975.5|200808.8|200969.1|200800.7|200976.6|200808.8|200966.3|200791.7|6
1730677840000|2024-11-03 23:50:40|200969.8|200799.6|200964.1|200799.1|200969.8|200799.6|200953.9|200788.9|5
1730677860000|2024-11-03 23:51:00|200957|200791.9|200964.4|200800.7|200968.8|200804.1|200956.6|200791.9|10
1730677870000|2024-11-03 23:51:10|200964.1|200800.2|200961.1|200802.1|200964.1|200802.1|200957.4|200795.2|4
1730677880000|2024-11-03 23:51:20|200963.4|200794.5|200959.8|200799.9|200963.4|200799.9|200955.7|200794.5|3
1730677890000|2024-11-03 23:51:30|200958.4|200800.6|200956.3|200796.3|200958.4|200800.6|200950.3|200791.4|6
1730677900000|2024-11-03 23:51:40|200958.2|200796.1|200958.2|200796.1|200958.2|200796.1|200958.2|200796.1|1
1730677910000|2024-11-03 23:51:50|200952.6|200790.5|200960.2|200800.3|200960.5|200800.3|200951.1|200790.5|6
1730677920000|2024-11-03 23:52:00|200952|200792.2|200963.3|200799.7|200964.2|200799.7|200952|200792.2|3
1730677930000|2024-11-03 23:52:10|200954.8|200791.1|200962|200800.3|200966.9|200803.7|200950.7|200790.5|11
1730677940000|2024-11-03 23:52:20|200960|200801.3|200962|200800.4|200962|200801.3|200960|200800.4|2
1730677950000|2024-11-03 23:52:30|200964.1|200799.6|200965.4|200799.4|200965.4|200799.6|200964.1|200799.4|2
1730677960000|2024-11-03 23:52:40|200955.5|200789.6|200958|200797.7|200960.5|200799.7|200952.2|200789.6|5
1730677970000|2024-11-03 23:52:50|200949.9|200789.7|200958.2|200796.2|200958.2|200796.7|200949.9|200789.7|4
1730677980000|2024-11-03 23:53:00|200963.4|200799.1|200958.2|200799.6|200963.4|200799.6|200950.5|200792|9
1730677990000|2024-11-03 23:53:10|200958.1|200792.2|200954.1|200795.4|200958.1|200796.4|200945.4|200786.7|5
1730678000000|2024-11-03 23:53:20|200953.2|200796|200946.4|200794.8|200958.2|200801.1|200924.9|200786|7
1730678030000|2024-11-03 23:53:50|200940.2|200787.7|200947.3|200793.5|200947.7|200793.5|200938.5|200786.2|5
1730678040000|2024-11-03 23:54:00|200940.5|200786.7|200942.7|200786.6|200949.3|200795.6|200932.7|200786.6|9
1730678050000|2024-11-03 23:54:10|200964.8|200806.5|200948.5|200801.5|200964.8|200806.7|200934.8|200787|11
1730678070000|2024-11-03 23:54:30|200945.6|200801.6|200948.9|200798.9|200948.9|200801.6|200945.6|200798.9|3
1730678080000|2024-11-03 23:54:40|200947|200799.6|200948.2|200796.7|200949.1|200799.6|200937|200787.2|5
1730678090000|2024-11-03 23:54:50|200947.7|200796.5|200958.7|200803.2|200960|200806.2|200947.7|200796.5|4
1730678100000|2024-11-03 23:55:00|200963.6|200808|200964|200804.3|200966.7|200808|200955.5|200795.8|8
1730678110000|2024-11-03 23:55:10|200955.8|200796.2|200962.3|200800.8|200964.9|200804.7|200955.8|200796.2|5
1730678120000|2024-11-03 23:55:20|200955.1|200793.7|200962.3|200801|200963.6|200801|200955.1|200793.7|4
1730678130000|2024-11-03 23:55:30|200954|200792.7|200957.6|200799.1|200961.2|200800.9|200950.7|200790.5|8
1730678150000|2024-11-03 23:55:50|200955.9|200799.8|200959.3|200802.2|200959.3|200802.8|200936.4|200791|9
1730678160000|2024-11-03 23:56:00|200950.3|200793.2|200945.7|200789.9|200956|200799.5|200945.7|200789.4|9
1730678170000|2024-11-03 23:56:10|200948.4|200791.5|200957.6|200796.2|200957.6|200798.3|200948.4|200791.5|3
1730678180000|2024-11-03 23:56:20|200957.5|200795.6|200957.4|200796.1|200957.5|200796.1|200957.4|200795.6|2
1730678190000|2024-11-03 23:56:30|200957.5|200796.3|200959.2|200795.8|200959.2|200796.3|200957.5|200795.8|3
1730678200000|2024-11-03 23:56:40|201009|200699|201009|200699|201010.5|200700.5|201009|200699|5
1730678210000|2024-11-03 23:56:50|200962.9|200798.9|200961.9|200798.1|200963|200798.9|200951.8|200787.6|5
1730678220000|2024-11-03 23:57:00|200952.7|200788.9|200959.3|200797.1|200960.4|200797.1|200952.7|200788.9|6
1730678230000|2024-11-03 23:57:10|200952|200789.7|200959.2|200796.6|200959.2|200796.6|200952|200789.5|3
1730678240000|2024-11-03 23:57:20|200951.3|200788.6|200960.4|200797.8|200960.4|200797.8|200951.3|200788.6|2
1730678250000|2024-11-03 23:57:30|200952.2|200789.6|200958.8|200797.1|200960.1|200797.2|200952.2|200789.6|4
1730678270000|2024-11-03 23:57:50|200951.7|200790|200960.7|200799.1|200960.7|200799.1|200951.7|200790|4
1730678280000|2024-11-03 23:58:00|200952|200790.4|200959|200797.5|200961.5|200798.4|200951.6|200788.5|9
1730678290000|2024-11-03 23:58:10|200950.7|200789.2|200958.8|200797.4|200959.5|200798|200950.7|200789.2|4
1730678300000|2024-11-03 23:58:20|200952.6|200791.1|200959.5|200798.5|200961|200799.5|200950.6|200789.6|6
1730678310000|2024-11-03 23:58:30|200950.9|200797.9|200950.3|200792.8|200950.9|200797.9|200950.3|200792.8|2
1730678320000|2024-11-03 23:58:40|200950|200793.1|200950|200793.1|200950|200793.1|200950|200793.1|1
1730678330000|2024-11-03 23:58:50|200940.9|200791.6|200950.2|200792|200954.3|200795.5|200932.3|200782.6|9
1730678340000|2024-11-03 23:59:00|200953.5|200794|200958.3|200798.7|200958.3|200798.7|200934.1|200784.4|9
1730678350000|2024-11-03 23:59:10|200961.5|200802.6|200961.5|200800.4|200961.5|200802.6|200952.1|200790.9|6
1730678360000|2024-11-03 23:59:20|200954.6|200793.4|200962.5|200799.4|200962.5|200799.5|200954.6|200793.4|5
1730678370000|2024-11-03 23:59:30|200955.1|200792.1|200963.3|200800|200963.3|200800|200955.1|200792.1|2
1730678380000|2024-11-03 23:59:40|200961.9|200800.8|200962.2|200799.8|200963.1|200800.8|200961.9|200799.6|5
1730678390000|2024-11-03 23:59:50|200962.1|200800.1|200950.7|200794.1|200963.7|200800.6|200950.7|200794.1|6
1730678400000|2024-11-04 00:00:00|200946.4|200793.7|200984.1|200846.6|200988.9|200851.7|200936.6|200785.2|21
1730678410000|2024-11-04 00:00:10|200984.5|200846.9|201007.3|200825.7|201007.6|200849.1|200978.4|200825.7|11
1730678420000|2024-11-04 00:00:20|200998.2|200816.5|201004.1|200820.3|201004.1|200820.3|200973.3|200793.1|13
1730678430000|2024-11-04 00:00:30|201025.4|200799.3|201023.5|200796|201027.7|200801|201018.7|200791.3|19
1730678440000|2024-11-04 00:00:40|201024.8|200797|200997.1|200764.7|201025.1|200797.3|200997.1|200764.7|15
1730678450000|2024-11-04 00:00:50|200996.7|200765|200995.1|200764|200997.4|200765.3|200995.1|200764|10
1730678460000|2024-11-04 00:01:00|200994.4|200763.3|200995.1|200765.3|200996.1|200766|200993.7|200763.3|10
1730678470000|2024-11-04 00:01:10|200995.4|200765.7|201012|200725|201012|200765.7|200991.7|200725|11
1730678480000|2024-11-04 00:01:20|201011|200726|201016|200733|201016|200733|201011|200726|11
1730678490000|2024-11-04 00:01:30|201013|200731|201020|200739|201023|200740|201012|200729|11
1730678500000|2024-11-04 00:01:40|201019|200738|200996.5|200769.8|201019|200770.8|200996.5|200731|9
1730678510000|2024-11-04 00:01:50|200996.2|200768.8|200998.9|200772.5|200998.9|200772.5|200994.5|200768.1|10
1730678520000|2024-11-04 00:02:00|200998.2|200771.8|200998.2|200771.8|200998.5|200772.5|200997.2|200771.1|9
1730678530000|2024-11-04 00:02:10|200996.9|200771.1|201007|200730|201011|200771.8|200996.9|200728|7
1730678540000|2024-11-04 00:02:20|201006|200729|200999|200723|201012|200735|200999|200723|15
1730678550000|2024-11-04 00:02:30|201002|200726|200968.5|200810.8|201004|200821.4|200963.1|200726|9
1730678560000|2024-11-04 00:02:40|200968.9|200811.1|200968.9|200811.5|200969.5|200811.8|200968.5|200811.1|4
1730678570000|2024-11-04 00:02:50|200968.5|200811.1|200959.6|200801.9|200968.5|200811.1|200957|200799.6|10
1730678580000|2024-11-04 00:03:00|200965.5|200807.7|200962.7|200803.7|200965.8|200808.7|200955.3|200796.3|13
1730678590000|2024-11-04 00:03:10|200963.4|200804|200964.5|200805.5|200964.5|200805.5|200962.4|200803.3|5
1730678600000|2024-11-04 00:03:20|200965.2|200806.1|200962.5|200803.4|200965.2|200806.1|200955.5|200796.5|6
1730678610000|2024-11-04 00:03:30|200962.8|200803.7|200962.6|200803.9|200962.8|200803.9|200955.9|200796.9|4
1730678620000|2024-11-04 00:03:40|200961.7|200803.6|200964.6|200805.9|200964.9|200805.9|200955.7|200796.7|10
1730678630000|2024-11-04 00:03:50|200966.3|200807.3|200966.3|200807.6|200966.6|200807.6|200965.6|200807.3|8
1730678640000|2024-11-04 00:04:00|200957.8|200799.1|200966.7|200807.9|200967.7|200808.9|200956.3|200797.6|9
1730678650000|2024-11-04 00:04:10|200967|200808.3|200966.7|200807.9|200967|200808.3|200966.7|200807.9|2
1730678660000|2024-11-04 00:04:20|200966.3|200807.6|200955.7|200797.4|200966.3|200807.6|200955.7|200797.4|5
1730678670000|2024-11-04 00:04:30|200955.8|200797.5|200961.5|200803.1|200961.8|200803.1|200955.1|200796.8|6
1730678680000|2024-11-04 00:04:40|200961.8|200802.7|200960.9|200802.5|200961.8|200802.9|200960.5|200801.9|5
1730678690000|2024-11-04 00:04:50|200953.8|200795.5|200961|200802.7|200961.7|200803.3|200953.8|200795.5|6
1730678700000|2024-11-04 00:05:00|200964.4|200806.1|200964.5|200805.9|200966.1|200807.4|200955.4|200796.7|13
1730678710000|2024-11-04 00:05:10|200964.2|200805.5|200963.8|200805.5|200964.2|200805.5|200962.5|200804.2|6
1730678720000|2024-11-04 00:05:20|200964.1|200805.8|200963.1|200804.8|200964.1|200805.8|200963.1|200804.8|2
1730678730000|2024-11-04 00:05:30|200964.1|200805.8|200963.9|200805.6|200964.1|200805.8|200953.5|200795.1|10
1730678740000|2024-11-04 00:05:40|200964.9|200806.6|200962|200804|200965.8|200807.7|200954.9|200796.9|5
1730678750000|2024-11-04 00:05:50|200962.7|200804.7|200960.9|200802.5|200962.7|200804.7|200959.2|200801.1|6
1730678760000|2024-11-04 00:06:00|200959.9|200801.5|200968.4|200817.9|200969.1|200819.3|200951.5|200797|16
1730678770000|2024-11-04 00:06:10|200968.1|200818.6|200975.1|200825.3|200975.1|200825.3|200968.1|200818.6|7
1730678780000|2024-11-04 00:06:20|200968|200818.3|200960.7|200811.3|200968|200818.3|200950.8|200801|13
1730678790000|2024-11-04 00:06:30|200960.4|200810.9|200955.9|200806.5|200961.1|200811.3|200950.1|200800.7|7
1730678800000|2024-11-04 00:06:40|200956.6|200807.1|200960.1|200810.4|200960.1|200810.4|200951.3|200801.9|7
1730678810000|2024-11-04 00:06:50|200951.9|200802.1|200959.5|200810|200960.5|200811|200951.9|200802.1|4
1730678820000|2024-11-04 00:07:00|200950.9|200801.5|200981.9|200836.3|200981.9|200836.3|200950.9|200801.5|18
1730678830000|2024-11-04 00:07:10|200982.6|200836.6|200979.9|200833.2|200983.3|200837.6|200973.8|200827.5|11
1730678840000|2024-11-04 00:07:20|200957.7|200811.3|200957.8|200812.5|200958.7|200813|200948.9|200803.3|9
1730678850000|2024-11-04 00:07:30|200958.1|200811.8|200955.8|200810.1|200958.1|200812.1|200955.1|200809.8|8
1730678860000|2024-11-04 00:07:40|200955.5|200802.9|200957|200811.3|200957.7|200812|200948.3|200802.9|7
1730678870000|2024-11-04 00:07:50|200947.1|200801.5|200955.4|200809.7|200957.3|200811.9|200947.1|200801.5|8
1730678880000|2024-11-04 00:08:00|200947.7|200802.1|200971.9|200836.8|200973.2|200837.8|200947.7|200802.1|20
1730678890000|2024-11-04 00:08:10|200971.5|200836.5|200971.5|200836.1|200971.5|200836.5|200970.9|200835.5|6
1730678900000|2024-11-04 00:08:20|200971.2|200835.8|200971.5|200835.8|200971.5|200835.8|200970.9|200835.5|3
1730678910000|2024-11-04 00:08:30|200971.9|200836.5|201007.9|200812.9|201007.9|200840.3|200965.9|200812.3|10
1730678920000|2024-11-04 00:08:40|201007.5|200812.6|201015.2|200802.5|201015.2|200812.6|200992.1|200776.5|11
1730678930000|2024-11-04 00:08:50|201014.9|200802.1|201016.7|200805.5|201016.7|200805.5|201005.5|200794.3|5
1730678940000|2024-11-04 00:09:00|201016.3|200804.8|201016.2|200804|201017.2|200805.3|201006.7|200794.9|13
1730678950000|2024-11-04 00:09:10|201017.2|200805|201018.5|200806.3|201018.5|200806.3|201015.9|200803.7|7
1730678960000|2024-11-04 00:09:20|201019.2|200806.7|201018.5|200805.7|201019.2|200806.7|201016.2|200803.3|11
1730678970000|2024-11-04 00:09:30|201019.2|200806.3|201046|200764|201047|200806.7|201017.5|200764|8
1730678980000|2024-11-04 00:09:40|201048|200766|201012.9|200799.6|201048|200800.6|201005|200764|9
1730678990000|2024-11-04 00:09:50|201013.2|200799.9|201015.5|200802.1|201015.9|200802.5|200988.5|200771|10
1730679000000|2024-11-04 00:10:00|201016.5|200801.8|200999.4|200787.5|201016.5|200802.8|200989|200777.5|14
1730679010000|2024-11-04 00:10:10|200998.4|200786.9|200984.5|200774.7|200999.7|200787.9|200984.5|200774.7|7
1730679020000|2024-11-04 00:10:20|200992.3|200784.1|201036.8|200838.2|201036.8|200838.2|200978.9|200771.9|9
1730679030000|2024-11-04 00:10:30|201037.5|200839.2|201047.9|200840.9|201049.5|200856.5|201029.6|200839.2|12
1730679040000|2024-11-04 00:10:40|201098.9|200894.9|201098.5|200907.6|201104.9|200907.6|201098.5|200894.9|9
1730679050000|2024-11-04 00:10:50|201098.2|200908.3|201091.8|200927.9|201100.9|200927.9|201090.7|200902.7|12
1730679060000|2024-11-04 00:11:00|201091.2|200930.1|201087.1|200935.1|201091.5|200935.4|201067.7|200908.9|13
1730679070000|2024-11-04 00:11:10|201086.7||201086.7||201087.1||201086.7||3
1730679080000|2024-11-04 00:11:20|201087.4|200935.7|201086.9|200935.9|201088.6|200937.3|201086.4|200934.7|11
1730679090000|2024-11-04 00:11:30|201087.6|200936.3|201163.1|201038.1|201175.3|201050.3|201080.6|200929.3|12
1730679100000|2024-11-04 00:11:40|201163.5|201038.5|201159.1|201034.1|201163.5|201038.5|201152.5|201027.5|9
1730679110000|2024-11-04 00:11:50|201159.2|201034.2|201159.4|201034.4|201159.4|201034.4|201158.6|201033.6|4
1730679120000|2024-11-04 00:12:00|201151.6|201026.6|201153.6|201028.6|201158.6|201033.6|201141.2|201016.2|9
1730679130000|2024-11-04 00:12:10|201157.2|201032.2|201053.6|200835.2|201157.2|201032.2|201012.9|200835.2|17
1730679140000|2024-11-04 00:12:20|201054.9|200834.9|201048.9|200817.1|201055.3|200834.9|201046.9|200815.5|14
1730679150000|2024-11-04 00:12:30|201050.9|200818.5|201078.4|200855.5|201097.3|200875.1|201023.9|200816.1|13
1730679160000|2024-11-04 00:12:40|201079.1|200855.1|201159.2|200960.9|201159.2|200962.6|201079.1|200854.8|15
1730679170000|2024-11-04 00:12:50|201158.9|200961|201163|200991.1|201163.3|201005.7|201139.8|200960.6|8
1730679180000|2024-11-04 00:13:00|201169|201000.5|201172.8|201039|201204.1|201060.8|201169|201000.5|16
1730679190000|2024-11-04 00:13:10|201146.2|201021.2|201161.1|201036.1|201166.5|201041.5|201146.2|201021.2|16
1730679200000|2024-11-04 00:13:20|201161.4|201036.4|201130.1|200926|201161.4|201036.4|201090.1|200926|17
1730679210000|2024-11-04 00:13:30|201130.7|200925.7|201155.2|200943.1|201159.9|200971.4|201094.4|200869.3|14
1730679220000|2024-11-04 00:13:40|201153.9|200943.5|201176|200991.3|201176|200998.2|201120.8|200932.1|13
1730679230000|2024-11-04 00:13:50|201175.7|200991.6|201172.3|200994.9|201175.7|200994.9|201171.7|200991.6|8
1730679240000|2024-11-04 00:14:00|201159|200982.2|201141.5|201007.9|201159|201009.9|201134.2|200982.2|15
1730679250000|2024-11-04 00:14:10|201134.1|201000.5|201143.6|201009.7|201143.6|201010|201134.1|201000.5|7
1730679260000|2024-11-04 00:14:20|201144.3|201010|201138.7|201004.8|201149.8|201013.9|201137.1|201003.2|10
1730679270000|2024-11-04 00:14:30|201144.2|201010.3|201147.5|201013.3|201148.8|201013.3|201142.1|201006.2|11
1730679280000|2024-11-04 00:14:40|201147.8|201012.9|201147.9|201014.1|201148.6|201014.1|201139.6|201004.7|5
1730679290000|2024-11-04 00:14:50|201148.9|201014.4|201148.8|201014.9|201148.9|201014.9|201139.7|201005.8|6
1730679300000|2024-11-04 00:15:00|201139.3|201005.4|201146.1|201011.5|201146.8|201012.3|201138.6|201004.4|10
1730679310000|2024-11-04 00:15:10|201145.4|201011.1|201150|201015.4|201150|201015.4|201140.5|201006.3|4
1730679320000|2024-11-04 00:15:20|201149.3|201014.7|201138.2|201004|201149.3|201014.7|201138.2|201004|9
1730679330000|2024-11-04 00:15:30|201147.3|201013|201147.2|201012.7|201148.3|201013.7|201145.5|201011.3|9
1730679340000|2024-11-04 00:15:40|201147.5|201013|201145.1|201011.7|201147.5|201013|201136.2|201002|14
1730679350000|2024-11-04 00:15:50|201135.7|201003.1|201162.8|201031.3|201162.8|201031.3|201135.7|201003.1|11
1730679360000|2024-11-04 00:16:00|201155.2|201023.7|201195.7|201070.7|201200.7|201075.7|201155.2|201023.7|12
1730679370000|2024-11-04 00:16:10|201193.3|201068.3|201193|201068|201194.7|201069.7|201193|201068|8
1730679380000|2024-11-04 00:16:20|201194.7|201069.7|201187.8|201062.8|201195|201070|201187.8|201062.8|7
1730679390000|2024-11-04 00:16:30|201193.2|201068.2|201187.2|201062.2|201193.7|201068.7|201187.2|201062.2|5
1730679400000|2024-11-04 00:16:40|201196.6|201071.6|201196.6|201071.6|201196.7|201071.7|201196.6|201071.6|3
1730679410000|2024-11-04 00:16:50|201182.4|201057.4|201189.5|201064.5|201191.9|201066.9|201179.5|201054.5|12
1730679420000|2024-11-04 00:17:00|201180.8|201055.8|201195.1|201070.1|201195.4|201070.4|201180.8|201055.8|12
1730679430000|2024-11-04 00:17:10|201198.2|201073.2|201198.2|201073.2|201198.2|201073.2|201197.3|201072.3|3
1730679440000|2024-11-04 00:17:20|201189.8|201064.8|201197.6|201072.6|201198|201073|201186.5|201061.5|10
1730679450000|2024-11-04 00:17:30|201197.3|201072.3|201170.4|201045.4|201197.6|201072.6|201170.4|201045.4|14
1730679460000|2024-11-04 00:17:40|201178.8|201053.8|201177.1|201052.1|201183.9|201058.9|201174.1|201049.1|12
1730679470000|2024-11-04 00:17:50|201178.3|201053.3|201189.7|201064.7|201190.1|201065.1|201170.7|201045.7|14
1730679480000|2024-11-04 00:18:00|201177.7|201052.7|201186.5|201061.5|201186.5|201061.5|201164.4|201039.4|12
1730679490000|2024-11-04 00:18:10|201191.6|201066.6|201181|201056|201199.8|201074.8|201181|201056|9
1730679500000|2024-11-04 00:18:20|201181.2|201056.2|201186.9|201061.9|201186.9|201061.9|201178.3|201053.3|7
1730679510000|2024-11-04 00:18:30|201188.3|201063.3|201178|201053|201188.7|201063.7|201171.1|201046.1|11
1730679520000|2024-11-04 00:18:40|201178.6|201053.6|201173.6|201048.6|201178.6|201053.6|201166.4|201041.4|7
1730679530000|2024-11-04 00:18:50|201173.9|201048.9|201173|201048|201173.9|201048.9|201165.4|201040.4|5
1730679540000|2024-11-04 00:19:00|201176.6|201051.6|201161.6|201036.6|201176.6|201051.6|201161.6|201036.6|11
1730679550000|2024-11-04 00:19:10|201168.2|201043.2|201167|201042|201168.2|201043.2|201157.8|201032.8|7
1730679560000|2024-11-04 00:19:20|201159.2|201034.2|201163.1|201038.1|201168.1|201043.1|201158.3|201033.3|9
1730679570000|2024-11-04 00:19:30|201107.5|200982.5|201164.8|200978.8|201166.8|200982.5|201107.5|200949.3|10
1730679580000|2024-11-04 00:19:40|201165.3|200978.2|201177|200959|201177|200978.2|201159.5|200959|12
1730679590000|2024-11-04 00:19:50|201159.5|200959.3|201172.1|200954.1|201172.1|200959.3|201151.1|200954.1|7
1730679600000|2024-11-04 00:20:00|201151.1|200937.3|201151.3|200941.9|201168.2|200958.4|201120.5|200907.9|18
1730679610000|2024-11-04 00:20:10|201149.3|200939.9|201141.8|200925.7|201149.3|200939.9|201139.5|200925.7|16
1730679620000|2024-11-04 00:20:20|201141.5|200925.3|201105.6|200919.8|201141.5|200925.3|201105.6|200918.5|8
1730679630000|2024-11-04 00:20:30|201132.1|200918.8|201130.1|200919.1|201132.1|200919.5|201130.1|200918.8|7
1730679640000|2024-11-04 00:20:40|201131.1|200920.5|201131.1|200920.8|201132.4|200922.1|201130.1|200919.5|7
1730679650000|2024-11-04 00:20:50|201131.4|200921.1|201126.8|200974|201182.5|200974|201126.8|200861|11
1730679660000|2024-11-04 00:21:00|201148.5||201147.2||201148.5||201147.2||3
1730679670000|2024-11-04 00:21:10|201146.5||201144.9||201146.5||201144.9||5
1730679680000|2024-11-04 00:21:20|201145.5|200951|201182|200910|201185|200951.7|201144.2|200909|9
1730679690000|2024-11-04 00:21:30|201183|200911|201171|200905|201184|200913|201171|200905|12
1730679700000|2024-11-04 00:21:40|201166|200906|201164.1|200976.2|201166|200998.1|201147.8|200900|16
1730679710000|2024-11-04 00:21:50|201164.8|200976.9|201166.1|200978.5|201166.1|200978.5|201164.5|200976.5|7
1730679720000|2024-11-04 00:22:00|201164.8|200977.9|201147.9|200961|201164.8|200986|201147.6|200960.7|14
1730679730000|2024-11-04 00:22:10|201148.3|200961.3|201148.3|200962|201148.6|200962|201147.9|200961|8
1730679740000|2024-11-04 00:22:20|201148.6|200962.3|201142.9|200956.9|201160.3|200974|201142.5|200956.6|8
1730679750000|2024-11-04 00:22:30|201151.5|200965.6|201131.2|200952.9|201152.2|200965.9|201130.9|200952.9|9
1730679760000|2024-11-04 00:22:40|201139.7|200961.4|201139.1|200962.1|201139.7|200962.1|201130.3|200952.7|10
1730679770000|2024-11-04 00:22:50|201138.4|200961.4|201137.8|200961.9|201139.4|200962.4|201130.9|200954|8
1730679780000|2024-11-04 00:23:00|201146.3|200970.4|201158.3|200989.3|201162|200992.6|201146.3|200970.4|15
1730679790000|2024-11-04 00:23:10|201158|200988.9|201151.2|200981.8|201161.3|200992.3|201145.3|200975.9|17
1730679800000|2024-11-04 00:23:20|201153.5|200983.8|201134.4|200963.1|201153.5|200983.8|201126.2|200954.2|11
1730679810000|2024-11-04 00:23:30|201136.1|200961.7|201135.7|200961.7|201136.1|200961.7|201127.7|200953.7|4
1730679820000|2024-11-04 00:23:40|201134.7|200962.3|201136.2|200963.5|201136.2|200963.5|201134.7|200962.3|7
1730679830000|2024-11-04 00:23:50|201136.9|200964.1|201143.9|200975.9|201155.3|200983.9|201135.9|200964.1|9
1730679840000|2024-11-04 00:24:00|201144.2|200976.2|201189.3|200958.9|201190.8|200996.1|201144.2|200958.9|20
1730679850000|2024-11-04 00:24:10|201190.8|200958.5|201189.8|200958.4|201194.3|200963|201176.8|200945.4|19
1730679860000|2024-11-04 00:24:20|201186.8|200955.4|201175|200942.1|201190.3|200957.9|201174|200942.1|16
1730679870000|2024-11-04 00:24:30|201175.5|200942.6|201176|200942.1|201180|200946.6|201175|200942.1|12
1730679880000|2024-11-04 00:24:40|201175|200941.6|201178|200943.6|201178|200943.6|201175|200941.1|6
1730679890000|2024-11-04 00:24:50|201177|200942.6|201182|200941|201183|200946.6|201175|200935|18
1730679900000|2024-11-04 00:25:00|201175|200935|201190.3|200955.3|201192.8|200957.3|201160|200920|17
1730679910000|2024-11-04 00:25:10|201192.8|200957.3|201187.4|200951.9|201193.2|200957.8|201176.6|200941.2|24
1730679920000|2024-11-04 00:25:20|201185.4|200949.4|201186.8|200951|201189.9|200953.9|201185.4|200949.4|12
1730679930000|2024-11-04 00:25:30|201187.8|200951.4|201170.4|200934.5|201187.8|200951.4|201170.4|200934.5|7
1730679940000|2024-11-04 00:25:40|201180.1|200933.5|201186.6|200949.7|201191.6|200955.2|201180.1|200933.5|15
1730679950000|2024-11-04 00:25:50|201184.1|200947.2|201186.1|200948.7|201188.6|200952.2|201184.1|200947.2|11
1730679960000|2024-11-04 00:26:00|201175.8|200938.3|201158.1|200927.7|201175.8|200938.3|201158.1|200927.7|9
1730679970000|2024-11-04 00:26:10|201157.8|200927.3|201156.8|200926.3|201157.8|200927.3|201155.8|200925.7|4
1730679980000|2024-11-04 00:26:20|201156.1|200926|201156.1|200926.3|201156.5|200926.3|201155.8|200926|5
1730679990000|2024-11-04 00:26:30|201155.8|200926|201153|200911|201155.8|200926.3|201150|200908|6
1730680000000|2024-11-04 00:26:40|201152|200913|201154|200913|201155|200914|201152|200911|7
1730680010000|2024-11-04 00:26:50|201153|200912|201159.7|200930.6|201160.1|200930.9|201153|200912|10
1730680020000|2024-11-04 00:27:00|201158.7|200929.9|201158.7|200930.3|201159.7|200930.9|201158.4|200929.9|6
1730680030000|2024-11-04 00:27:10|201155.8|200925.2|201155.8|200925.2|201158.4|200929.9|201155.8|200925.2|3
1730680040000|2024-11-04 00:27:20|201158.4|200929.9|201150|200913|201159.1|200930.9|201150|200912|15
1730680050000|2024-11-04 00:27:30|201151|200914|201149|200913|201154|200916|201149|200913|4
1730680060000|2024-11-04 00:27:40|201150|200914|201150|200914|201151|200915|201150|200914|3
1730680070000|2024-11-04 00:27:50|201156.3|200915|201156.3|200927.1|201156.8|200927.1|201155.7|200915|6
1730680080000|2024-11-04 00:28:00|201155.7|200926.2|201179.2|200949.6|201180.7|200951.7|201155.7|200926.2|16
1730680090000|2024-11-04 00:28:10|201179.8|200950.1|201169.7|200942.3|201181.2|200951.1|201167.7|200940.7|17
1730680100000|2024-11-04 00:28:20|201157.1|200936.6|201152.1|200931.3|201157.1|200936.6|201152.1|200931.3|4
1730680110000|2024-11-04 00:28:30|201152.4|200931.6|201153.4|200932.6|201153.4|200932.6|201152.4|200931.6|6
1730680120000|2024-11-04 00:28:40|201152.7|200931.9|201152.7|200932.6|201153.4|200932.6|201151.7|200931.3|4
1730680130000|2024-11-04 00:28:50|201153|200918|201152|200917|201156|200920|201152|200917|4
1730680140000|2024-11-04 00:29:00|201155|200919|201150|200914|201155|200919|201150|200914|5
1730680150000|2024-11-04 00:29:10|201149|200916|201156.9|200937.1|201157.3|200937.1|201149|200915|8
1730680160000|2024-11-04 00:29:20|201156.6|200936.7|201158.6|200938.7|201158.6|200938.7|201156.3|200936.4|8
1730680170000|2024-11-04 00:29:30|201156.5|200933.5|201123.2|200903.2|201158.3|200938.7|201123.2|200903.2|10
1730680180000|2024-11-04 00:29:40|201122.3|200902.7|201091.5|200883.5|201123.2|200904.7|201091.5|200882.1|15
1730680190000|2024-11-04 00:29:50|201091.8|200884.5|201093.5|200887.5|201093.5|200887.5|201090.8|200884.1|14
1730680200000|2024-11-04 00:30:00|201092.1|200885.8|201113.8|200909.1|201122.3|200919.7|201092.1|200885.8|16
1730680210000|2024-11-04 00:30:10|201113.1|200908.4|201124.4|200919|201125.1|200920.7|201111.8|200908.1|13
1730680220000|2024-11-04 00:30:20|201124.7|200918.7|201127.1|200919.7|201127.4|200920.3|201124.7|200918.7|9
1730680230000|2024-11-04 00:30:30|201125.1|200919|201124.1|200915.3|201126.1|200919|201123.4|200915|10
1730680240000|2024-11-04 00:30:40|201125.1|200943.2|201149.8|200934.3|201165.3|200943.2|201125.1|200933.3|9
1730680250000|2024-11-04 00:30:50|201149.5|200934.6|201149.1|200934.6|201149.5|200934.6|201148.8|200934.3|3
1730680260000|2024-11-04 00:31:00|201149.5|200934.9|201169.4|200967.1|201184.3|200971.1|201148.1|200933.9|11
1730680270000|2024-11-04 00:31:10|201170.1|200966.5|201171.1|200965.1|201171.4|200966.5|201169.4|200965.1|8
1730680280000|2024-11-04 00:31:20|201171.7|200963.5|201132.7|200929.7|201171.7|200963.8|201131.7|200928.7|12
1730680290000|2024-11-04 00:31:30|201132.3|200930|201130.3|200929|201132.3|200930.3|201130|200929|7
1730680300000|2024-11-04 00:31:40|201129.3|200930.3|201130.7|200930.7|201130.7|200930.7|201129.3|200930.3|3
1730680310000|2024-11-04 00:31:50|201130.3|200930.3|201119.7|200921.6|201130.3|200930.3|201119.3|200921.3|7
1730680320000|2024-11-04 00:32:00|201128|200929.9|201120.5|200922.8|201129|200930.6|201120.5|200922.8|9
1730680330000|2024-11-04 00:32:10|201121.5|200923.5|201121.2|200923.5|201121.5|200923.8|201121.2|200923.1|6
1730680340000|2024-11-04 00:32:20|201122.2|200924.1|201121.5|200923.5|201122.2|200924.1|201120.2|200922.5|9
1730680350000|2024-11-04 00:32:30|201122.2|200923.8|201165|200867|201166|200924.1|201122.2|200867|4
1730680360000|2024-11-04 00:32:40|201168|200869|201124.2|200926.5|201169|200926.5|201116.5|200869|6
1730680370000|2024-11-04 00:32:50|201124.5|200926.8|201116.3|200918.8|201124.5|200926.8|201115|200917.8|6
1730680380000|2024-11-04 00:33:00|201115.7|200918.1|201129.3|200906.9|201130.6|200926.9|201115.7|200906.9|13
1730680390000|2024-11-04 00:33:10|201129.6|200907.2|201129.9|200907.5|201129.9|200907.5|201128.9|200906.5|5
1730680400000|2024-11-04 00:33:20|201130.3|200907.9|201130.3|200907.9|201130.3|200907.9|201129.6|200907.5|3
1730680410000|2024-11-04 00:33:30|201129.6|200907.5|201160|200862|201163|200908.5|201129.6|200860|8
1730680420000|2024-11-04 00:33:40|201161|200861|201159|200861|201161|200862|201159|200861|3
1730680430000|2024-11-04 00:33:50|201161|200862|201129.4|200907.3|201161|200908.7|201127.1|200859|10
1730680440000|2024-11-04 00:34:00|201129.1|200907|201130.7|200908.3|201130.7|200908.3|201128.7|200906.7|12
1730680450000|2024-11-04 00:34:10|201129.7|200907.7|201128.7|200906.7|201131.1|200908.7|201128.7|200906.7|7
1730680460000|2024-11-04 00:34:20|201129.4|200907|201129.2|200914.1|201165|200914.1|201128.5|200866|6
1730680470000|2024-11-04 00:34:30|201129.5|200914.4|201127.5|200912.7|201130.2|200915.1|201127.5|200912.7|8
1730680480000|2024-11-04 00:34:40|201128.2|200913.1|201127.2|200912.4|201128.2|200913.4|201127.2|200912.4|4
1730680490000|2024-11-04 00:34:50|201126.9|200912.1|201159|200861|201161|200912.1|201126.9|200861|4
1730680500000|2024-11-04 00:35:00|201158|200860|201118.7|200903.7|201158|200904.3|201118.7|200860|7
1730680510000|2024-11-04 00:35:10|201119.1|200904|201119.4|200904|201119.4|200904|201118.7|200903.7|5
1730680520000|2024-11-04 00:35:20|201119.1|200903.7|201121.5|200908.2|201123.1|200909.9|201110.1|200894.6|8
1730680530000|2024-11-04 00:35:30|201121.8|200908.5|201093.5|200884.1|201122.5|200908.9|201076.8|200883.1|12
1730680540000|2024-11-04 00:35:40|201095.2|200885.4|201094.9|200886.4|201095.2|200886.4|201094.2|200885.4|7
1730680550000|2024-11-04 00:35:50|201094.5|200886.1|201094.2|200886.4|201094.5|200886.4|201093.9|200886.1|6
1730680560000|2024-11-04 00:36:00|201098.9|200891.4|201123|200834|201124|200891.4|201092.9|200834|6
1730680570000|2024-11-04 00:36:10|201126|200836|201085.2|200879.1|201140|200883.7|201085.2|200835|7
1730680580000|2024-11-04 00:36:20|201086.2|200879.4|201126.2|200925.7|201126.2|200949.5|201086.2|200879.4|7
1730680590000|2024-11-04 00:36:30|201126.9|200926|201126.5|200926.3|201127.9|200927.3|201126.5|200926|6
1730680600000|2024-11-04 00:36:40|201117.3|200920.3|201148|200938.3|201158.5|200974.6|201115.3|200906.9|12
1730680610000|2024-11-04 00:36:50|201147.7|200938.6|201148|200934.6|201148.3|200938.9|201146.7|200934.3|9
1730680620000|2024-11-04 00:37:00|201146.3|200934.9|201146.3|200935.3|201147|200935.3|201146.3|200933.6|8
1730680630000|2024-11-04 00:37:10|201146|200927.5|201131.2|200922.1|201146|200927.5|201130.5|200921.8|10
1730680640000|2024-11-04 00:37:20|201131.5|200922.5|201133.9|200922.8|201133.9|200923.1|201131.5|200922.5|8
1730680650000|2024-11-04 00:37:30|201134.2|200921.8|201149.9|200943.1|201149.9|200947.2|201131.5|200919.5|11
1730680660000|2024-11-04 00:37:40|201158.9|200943.4|201176.6|200973.1|201178.6|200997|201158.9|200943.4|12
1730680670000|2024-11-04 00:37:50|201162.3|200959.9|201168.9|200968.5|201170.2|200968.8|201162.3|200959.9|9
1730680680000|2024-11-04 00:38:00|201168.5|200968.4|201168.3|200969.5|201169.8|200969.5|201160.2|200960.7|10
1730680690000|2024-11-04 00:38:10|201168.6|200969.8|201157.9|200960.1|201168.6|200970.1|201157.9|200959.8|6
1730680700000|2024-11-04 00:38:20|201157.2|200960.5|201142.5|200949.2|201159.2|200962.1|201142.5|200949.2|8
1730680710000|2024-11-04 00:38:30|201144.5|200946.5|201151.3|200956.7|201152|200957|201143.9|200946.5|9
1730680720000|2024-11-04 00:38:40|201150.7|200957|201149.5|200956.5|201150.7|200957|201141.7|200948|9
1730680730000|2024-11-04 00:38:50|201149.1|200956.1|201148.5|200956.8|201149.1|200956.8|201148.1|200955.8|6
1730680740000|2024-11-04 00:39:00|201140.1|200948.4|201150.3|200959.7|201151|200959.7|201140.1|200948.4|8
1730680750000|2024-11-04 00:39:10|201149.7|200949.7|201140.1|200950.1|201149.7|200950.1|201139.4|200949.1|5
1730680760000|2024-11-04 00:39:20|201139.4|200949.7|201137.3|200948.7|201148|200959|201137.3|200948.7|7
1730680770000|2024-11-04 00:39:30|201136.3|200947.7|201144.9|200956.9|201145.9|200957.2|201136.3|200947.7|8
1730680780000|2024-11-04 00:39:40|201143.9|200955.5|201144.9|200957.5|201145.2|200957.5|201143.9|200955.5|8
1730680790000|2024-11-04 00:39:50|201145.2|200957.9|201133.4|200958.5|201145.5|200959.2|201133.4|200956.2|9
1730680800000|2024-11-04 00:40:00|201132.4|200957.5|201133.4|200965.1|201139.1|200968.9|201130.7|200957.5|7
1730680810000|2024-11-04 00:40:10|201132.7|200964.7|201132.5|200964.5|201133.5|200965.5|201124.7|200956.7|10
1730680820000|2024-11-04 00:40:20|201124.2|200956.2|201124.2|200956.2|201124.5|200956.5|201122.2|200954.2|10
1730680830000|2024-11-04 00:40:30|201123.9|200955.9|201127.3|200959.7|201133.1|200965.1|201119.1|200951.4|11
1730680840000|2024-11-04 00:40:40|201128|200960|201155|200990.4|201165.7|201000.7|201128|200960|11
1730680850000|2024-11-04 00:40:50|201155.3|200990.1|201143.5|200978.2|201156.7|200991.7|201143.5|200978.2|17
1730680860000|2024-11-04 00:41:00|201137.2|200971.9|201143.6|200977.7|201151|200985.7|201137.2|200971.9|13
1730680870000|2024-11-04 00:41:10|201143.3|200977.3|201140.3|200974.7|201143.9|200977.7|201131.7|200965.7|10
1730680880000|2024-11-04 00:41:20|201139.6|200974.1|201139.6|200974.4|201140.3|200974.7|201138.3|200973.1|7
1730680890000|2024-11-04 00:41:30|201138.9|200973.7|201139.2|200980.6|201158|200994.8|201128.5|200963.8|19
1730680900000|2024-11-04 00:41:40|201138.9|200980.3|201128.1|200977.9|201156.7|200987.5|201128.1|200977.9|10
1730680910000|2024-11-04 00:41:50|201158.4|200978.2|201128.1|200976.5|201158.4|200978.9|201128.1|200976.5|9
1730680920000|2024-11-04 00:42:00|201118.6|200970.1|201140.4|200912.7|201148.5|200970.1|201086.2|200912.7|13
1730680930000|2024-11-04 00:42:10|201141.4|200913.7|201137.3|200930.8|201141.7|200931.1|201122.1|200913|7
1730680940000|2024-11-04 00:42:20||200931.1||200953.2||200953.2||200929.5|7
1730680950000|2024-11-04 00:42:30||200930.5||200930.5||200953.2||200930.1|4
1730680960000|2024-11-04 00:42:40|201145.3|200930.8|201145.3|200943.5|201145.3|200967.2|201145.3|200930.8|6
1730680970000|2024-11-04 00:42:50||200943.8||200945.8||200945.8||200943.8|5
1730680980000|2024-11-04 00:43:00|201130.5|200946.1|201145.3|200933.6|201146|200946.1|201130.5|200932.9|9
1730680990000|2024-11-04 00:43:10|201145|200933.9|201144|200934.3|201145.3|200934.6|201144|200933.9|5
1730681000000|2024-11-04 00:43:20|201143.7|200934.6|201143.7|200935.3|201154.1|200945|201143.7|200934.6|11
1730681010000|2024-11-04 00:43:30|201153.8|200945.3|201153.5|200946|201153.8|200946|201149.8|200942|6
1730681020000|2024-11-04 00:43:40|201152.8|200947|201157.8|200951.3|201157.8|200951.3|201151.8|200945.7|10
1730681030000|2024-11-04 00:43:50|201157.5|200952|201156.1|200951|201157.8|200952|201155.5|200950.3|9
1730681040000|2024-11-04 00:44:00|201175|200916|201143.8|200939.7|201175|200941.4|201143.5|200916|8
1730681050000|2024-11-04 00:44:10|201141.8|200938.1|201142.8|200939.1|201143.5|200939.4|201141.8|200938.1|4
1730681060000|2024-11-04 00:44:20|201143.1|200939.7|201141.5|200938.7|201143.1|200939.7|201141.5|200938.4|4
1730681070000|2024-11-04 00:44:30|201162|200909|201140.7|200938|201162|200948.7|201140.7|200906|9
1730681080000|2024-11-04 00:44:40|201153.5|200951|201154.8|200952.7|201156.1|200954|201153.5|200951|9
1730681090000|2024-11-04 00:44:50|201155.1|200953|201143.3|200941.9|201155.1|200953|201141.9|200940.2|4
1730681100000|2024-11-04 00:45:00|201142.3|200940.9|201146.3|200944.9|201150.7|200949.6|201138.6|200937.5|14
1730681110000|2024-11-04 00:45:10|201145.7|200944.6|201146.7|200945.9|201148|200946.9|201145|200944.3|5
1730681120000|2024-11-04 00:45:20|201147.3|200946.6|201147|200946.6|201147.3|200946.6|201147|200946.6|2
1730681130000|2024-11-04 00:45:30|201146.7|200946.9|201160|200916|201160|200946.9|201146.7|200911|5
1730681140000|2024-11-04 00:45:40|201159|200915|201159|200916|201159|200916|201158|200915|3
1730681150000|2024-11-04 00:45:50|201161|200917|201152|200911|201161|200918|201152|200911|6
1730681160000|2024-11-04 00:46:00|201154|200913|201147.1|200948|201155|200948|201147.1|200913|3
1730681170000|2024-11-04 00:46:10|201146.7||201146.7||201146.7||201146.7||1
1730681180000|2024-11-04 00:46:20|201146.4||201146.4||201146.4||201146.4||1
1730681190000|2024-11-04 00:46:30|201145.7|200947.3|201145.7|200947.3|201145.7|200947.3|201145.7|200947.3|1
1730681200000|2024-11-04 00:46:40|201151|200912|201120.2|200926.8|201151|200938.1|201110.5|200911|8
1730681210000|2024-11-04 00:46:50|201120.9|200927.1|201120.5|200926.1|201121.5|200927.1|201120.5|200926.1|4
1730681220000|2024-11-04 00:47:00|201121.5|200927.1|201086.2|200895.6|201121.5|200927.1|201084.7|200891.6|11
1730681230000|2024-11-04 00:47:10|201085.5|200895.3|201088.2|200897.3|201088.2|200897.3|201085.5|200895.3|6
1730681240000|2024-11-04 00:47:20|201088.5|200897.6|201077.5|200886.3|201088.5|200897.6|201077.5|200886.3|7
1730681250000|2024-11-04 00:47:30|201077.1|200885.9|201084.4|200877.8|201084.4|200885.9|201060.6|200869.3|12
1730681260000|2024-11-04 00:47:40|201073.6|200868.6|201071.9|200868.3|201073.6|200890.4|201070.9|200866.6|7
1730681270000|2024-11-04 00:47:50|201071.3|200868.6|201070.9|200868.9|201071.6|200868.9|201070.9|200868.6|4
1730681280000|2024-11-04 00:48:00|201070.6|200868.3|201069.3|200868.6|201070.6|200868.6|201069.3|200868.3|6
1730681290000|2024-11-04 00:48:10|201097|200826|201096|200827|201098|200827|201096|200826|4
1730681300000|2024-11-04 00:48:20|201097|200828|201088|200821|201098|200830|201086|200820|5
1730681310000|2024-11-04 00:48:30|201087|200823|201066.5|200870.5|201094|200870.9|201066.5|200823|6
1730681320000|2024-11-04 00:48:40|201066.9|200870.9|201056.1|200860.7|201066.9|200878.6|201054.8|200860.7|8
1730681330000|2024-11-04 00:48:50|201055.8|200869.1|201064.5|200869.7|201065.5|200870.4|201055.8|200869.1|6
1730681340000|2024-11-04 00:49:00|201062.1|200891.1|201063.8|200869.4|201064.5|200891.1|201062.1|200868.1|5
1730681350000|2024-11-04 00:49:10|201063.5|200870.1|201063.8|200870.1|201064.1|200870.1|201063.5|200870.1|3
1730681360000|2024-11-04 00:49:20|201055.3|200869.7|201054.3|200860.5|201055.3|200869.7|201053.3|200859.2|4
1730681370000|2024-11-04 00:49:30|201062.3|200868.7|201060.7|200867.7|201062.3|200869|201060.7|200867.7|4
1730681380000|2024-11-04 00:49:40|201062|200868.7|201052.3|200859.3|201062|200868.7|201052.3|200859.3|3
1730681390000|2024-11-04 00:49:50|201060.9|200867.8|201060.9|200867.8|201060.9|200867.8|201060.9|200867.8|1
1730681400000|2024-11-04 00:50:00|201060.2|200867.5|201033.1|200843.6|201060.2|200867.5|201012.2|200833.8|11
1730681410000|2024-11-04 00:50:10|201032.7|200843.9|201032.7|200844.3|201032.7|200863.9|201029.1|200842.9|11
1730681420000|2024-11-04 00:50:20|201021.5|200833.5|201033.3|200845.8|201033.9|200845.8|201021.5|200833.5|7
1730681430000|2024-11-04 00:50:30|201033.6|200846.1|201032.6|200845.8|201033.6|200846.1|201032.6|200845.8|3
1730681440000|2024-11-04 00:50:40|201032.9|200846.1|201030.6|200844.5|201032.9|200846.1|201030.6|200844.5|3
1730681450000|2024-11-04 00:50:50|201030.3|200844.1|201043|200804|201043|200844.1|201029.3|200803|5
1730681460000|2024-11-04 00:51:00|201044|200806|201043|200805|201044|200806|201043|200805|2
1730681470000|2024-11-04 00:51:10|201042|200806|201031.3|200846.2|201044|200846.2|201030.9|200806|5
1730681480000|2024-11-04 00:51:20|201030.6|200845.9|201021.3|200836.9|201030.6|200845.9|201021|200836.2|7
1730681490000|2024-11-04 00:51:30|201021.7|200837.2|201021.7|200837.2|201021.7|200837.2|201021.7|200837.2|1
1730681500000|2024-11-04 00:51:40|201020.7|200836.9|201019.7|200836.2|201020.7|200836.9|201019.7|200836.2|4
1730681510000|2024-11-04 00:51:50|201020.7|200836.9|201035|200804|201038|200836.9|201020.7|200803|4
1730681520000|2024-11-04 00:52:00|201034|200803|201026.7|200843.6|201034|200843.9|201026.4|200803|7
1730681530000|2024-11-04 00:52:10|201028.1|200844.9|201027.1|200844.6|201028.4|200845.3|201027.1|200844.6|4
1730681540000|2024-11-04 00:52:20|201027.4|200844.3|201024.1|200847.3|201027.4|200847.3|201024.1|200844.3|3
1730681550000|2024-11-04 00:52:30|201023.7|200814|201023.5|200853.7|201037.7|200867.9|201015.3|200814|13
1730681560000|2024-11-04 00:52:40|201023.2|200853.4|201019.2|200850.8|201023.5|200853.7|201011|200842.6|8
1730681570000|2024-11-04 00:52:50|201018.5|200850.5|201019.5|200851.1|201019.5|200851.1|201017.5|200849.5|8
1730681580000|2024-11-04 00:53:00|201011.1|200842.7|201012.1|200844|201021.1|200853.4|201011.1|200842.7|10
1730681590000|2024-11-04 00:53:10|201011.7|200843.7|201011.4|200843.7|201011.7|200843.7|201010.4|200842.7|6
1730681600000|2024-11-04 00:53:20|201011.7|200844|201012.1|200844.3|201012.1|200844.3|201011.4|200843.7|5
1730681610000|2024-11-04 00:53:30|201020.6|200852.9|201019.1|200851.7|201022.6|200854.9|201011.7|200844.3|12
1730681620000|2024-11-04 00:53:40|201019.5|200852.1|201012.4|200845|201021.5|200853.7|201012.4|200845|4
1730681630000|2024-11-04 00:53:50|201013.1|200845.3|201013.5|200846.1|201032.6|200865.2|201012.1|200845|12
1730681640000|2024-11-04 00:54:00|201019.7|200852.7|201011.3|200843.9|201024.4|200857|201011.3|200843.9|11
1730681650000|2024-11-04 00:54:10|201019.7|200852.3|201019.7|200852.6|201020.3|200853.6|201018.7|200851.9|9
1730681660000|2024-11-04 00:54:20|201020|200852.9|201032.8|200866.1|201034.8|200867.7|201020|200852.9|7
1730681670000|2024-11-04 00:54:30|201033.1|200865.1|201031.8|200865.1|201033.1|200865.1|201031.8|200865.1|2
1730681680000|2024-11-04 00:54:40|201029.8|200863.1|201028.9|200862.1|201029.8|200863.1|201015.3|200848.6|13
1730681690000|2024-11-04 00:54:50|201027.6|200861.1|201026.6|200859.8|201028.9|200862.1|201026.6|200859.8|7
1730681700000|2024-11-04 00:55:00|201018.9|200852.2|201024.7|200858.3|201025.4|200858.7|201017.3|200850.5|6
1730681710000|2024-11-04 00:55:10|201025.7|200859|201017.8|200851.4|201026.7|200860.3|201017.8|200851.4|6
1730681720000|2024-11-04 00:55:20|201017.5|200850.7|201017.1|200850.7|201017.5|200850.7|201017.1|200850.7|2
1730681730000|2024-11-04 00:55:30|201016.8|200850.4|201016.5|200850.4|201016.8|200850.4|201015.8|200849.7|6
1730681740000|2024-11-04 00:55:40|201016.8|200859|201035.9|200873.9|201035.9|200873.9|201016.8|200854.4|10
1730681750000|2024-11-04 00:55:50|201036.9|200874.2|201037.9|200875.5|201038.6|200876.2|201036.6|200874.2|6
1730681760000|2024-11-04 00:56:00|201038.3|200875.2|201046.6|200885.5|201047.6|200886.5|201035.9|200873.2|12
1730681770000|2024-11-04 00:56:10|201047.6|200885.8|201047.9|200885.5|201059.9|200897.4|201047.6|200885.5|7
1730681780000|2024-11-04 00:56:20|201048.3|200885.1|201047.6|200885.1|201048.3|200885.1|201047.6|200885.1|2
1730681790000|2024-11-04 00:56:30|201047.9|200884.8|201047.9|200884.8|201047.9|200884.8|201047.9|200884.8|1
1730681800000|2024-11-04 00:56:40|201054|200861|201053|200859|201054|200861|201050|200856|3
1730681810000|2024-11-04 00:56:50|201054|200858|201055|200860|201056|200860|201045|200850|8
1730681820000|2024-11-04 00:57:00|201050|200855|201058|200861|201058|200861|201050|200855|9
1730681830000|2024-11-04 00:57:10|201048.8|200884.8|201048.5|200884.1|201048.8|200884.8|201046.1|200882.1|8
1730681840000|2024-11-04 00:57:20|201048.1|200883.8|201048.8|200884.1|201049.1|200884.5|201048.1|200883.8|5
1730681850000|2024-11-04 00:57:30|201048.1|200883.5|201048.1|200883.5|201048.1|200883.5|201048.1|200883.5|1
1730681860000|2024-11-04 00:57:40|201055|200856|201056|200856|201057|200857|201054|200855|6
1730681870000|2024-11-04 00:57:50|201057|200857|201057|200856|201063|200862|201057|200856|8
1730681880000|2024-11-04 00:58:00|201056|200855|201049.1|200883.4|201056|200883.4|201044.7|200847|12
1730681890000|2024-11-04 00:58:10|201049.4|200883.7|201035.9|200868.2|201049.4|200883.7|201034.9|200867.5|11
1730681900000|2024-11-04 00:58:20|201035.5|200867.9|201030.1|200862.7|201043|200875.3|201030.1|200862.7|10
1730681910000|2024-11-04 00:58:30|201031.7|200863|201049.7|200888.3|201053.3|200890.9|201031.7|200863|9
1730681920000|2024-11-04 00:58:40|201050.3|200887.9|201038.5|200876.2|201050.3|200887.9|201038.5|200875.9|10
1730681930000|2024-11-04 00:58:50|201037.2|200874.5|201037.6|200874.2|201039.5|200876.5|201036.6|200873.5|7
1730681940000|2024-11-04 00:59:00|201034.9|200871.9|201024.8|200864.8|201034.9|200871.9|201016.2|200854.5|17
1730681950000|2024-11-04 00:59:10|201034.8|200874.7|201034.5|200874.1|201035.5|200875.7|201032.5|200872.7|11
1730681960000|2024-11-04 00:59:20|201033.8|200873.7|201037.1|200878.1|201038.8|200879.4|201027|200868.3|10
1730681970000|2024-11-04 00:59:30|201038.5|200879.1|201036.5|200877.1|201038.8|200879.4|201029.2|200869.9|8
1730681980000|2024-11-04 00:59:40|201036.8|200876.5|201032.6|200877.6|201038.1|200879.3|201015.7|200858.4|14
1730681990000|2024-11-04 00:59:50|201032.3|200877.3|201029.7|200875.1|201042.6|200911|201029.7|200875.1|12
1730682000000|2024-11-04 01:00:00|201022.4|200867.8|201061.7|200911.4|201061.7|200911.4|201011.1|200857.9|26
1730682010000|2024-11-04 01:00:10|201061.3|200911.1|201070.8|200922.9|201070.8|200922.9|201051.5|200900.9|12
1730682020000|2024-11-04 01:00:20|201071.1|200922.6|201071.8|200920.9|201071.8|200922.6|201071.1|200920.9|7
1730682030000|2024-11-04 01:00:30|201072.1|200920.3|201071.1|200918.9|201072.8|200920.6|201071.1|200918.9|6
1730682040000|2024-11-04 01:00:40|201071.5|200918.6|201104|200880|201104|200918.9|201071.5|200877|6
1730682050000|2024-11-04 01:00:50|201105|200879|201103|200876|201105|200879|201100|200875|3
1730682060000|2024-11-04 01:01:00|201105|200878|201096.1|200943.5|201118|200943.5|201083.5|200877|17
1730682070000|2024-11-04 01:01:10|201090.5|200940.1|201097|200941.3|201098.7|200945|201087.8|200937.4|12
1730682080000|2024-11-04 01:01:20|201097.7|200941.7|201097|200941.3|201097.7|200941.7|201097|200941.3|2
1730682090000|2024-11-04 01:01:30|201096.3|200940.7|201095.6|200939.6|201096.3|200940.7|201089.9|200933.9|9
1730682100000|2024-11-04 01:01:40|201117.8|200910.1|201115.1|200907.7|201117.8|200910.1|201115.1|200907.7|3
1730682110000|2024-11-04 01:01:50|201114.8|200907.4|201110.8|200903.4|201120.1|200912.7|201101.7|200894.3|12
1730682120000|2024-11-04 01:02:00|201108.1|200900.4|201109.1|200901.4|201109.1|200901.4|201105.8|200898.1|10
1730682130000|2024-11-04 01:02:10|201108.1|200900.7|201109.8|200902.1|201109.8|200902.1|201106.5|200899.1|6
1730682140000|2024-11-04 01:02:20|201110.1|200902.4|201108.1|200900.7|201110.1|200902.4|201108.1|200900.4|5
1730682150000|2024-11-04 01:02:30|201128|200874|201126|200871|201136|200881|201124|200869|11
1730682160000|2024-11-04 01:02:40|201127|200872|201134|200880|201134|200880|201125|200870|6
1730682170000|2024-11-04 01:02:50|201135|200879|201105.5|200898|201135|200899|201104.8|200874|11
1730682180000|2024-11-04 01:03:00|201106.1|200898.3|201104.5|200897|201106.1|200898.3|201104.5|200896.7|7
1730682190000|2024-11-04 01:03:10|201105.1|200897.3|201095.7|200911.5|201105.1|200911.5|201095.7|200895|6
1730682200000|2024-11-04 01:03:20|201115.6||201115.6||201115.6||201115.6||1
1730682210000|2024-11-04 01:03:30|201115.5|200874.9|201080.2|200872.5|201115.5|200874.9|201079.5|200871.9|6
1730682220000|2024-11-04 01:03:40|201080.5|200872.9|201061|200879.4|201088.1|200895.5|201061|200872.9|8
1730682230000|2024-11-04 01:03:50|201071||201071.7||201071.7||201061||5
1730682240000|2024-11-04 01:04:00|201061|200878.4|201071.5|200881.2|201087.1|200883.2|201061|200868.8|14
1730682250000|2024-11-04 01:04:10|201072.2|200869.1|201070.2|200881.2|201072.2|200881.2|201070.2|200868.8|4
1730682260000|2024-11-04 01:04:20|201070.5|200894.2|201077.7|200894.2|201078.7|200894.2|201061.3|200894.2|6
1730682270000|2024-11-04 01:04:30|201078|200880.5|201062.6|200869.9|201078|200880.5|201061.9|200869.6|8
1730682280000|2024-11-04 01:04:40|201062.3|200870.3|201062.3|200869.6|201062.9|200870.3|201058.9|200866.3|13
1730682290000|2024-11-04 01:04:50|201061.9|200869.3|201063.6|200870.6|201063.6|200870.9|201060.6|200867.9|10
1730682300000|2024-11-04 01:05:00|201064.3|200871.3|201050.6|200857.6|201064.3|200871.3|201048.1|200855.1|23
1730682310000|2024-11-04 01:05:10|201060.2|200867.2|201064.5|200871.2|201067.2|200874.2|201060.2|200867.2|10
1730682320000|2024-11-04 01:05:20|201063.2|200870.2|201063.2|200870.2|201066.2|200873.2|201063.2|200870.2|6
1730682330000|2024-11-04 01:05:30|201063.9|200870.5|201063.5|200870.5|201063.9|200870.5|201062.9|200869.9|5
1730682340000|2024-11-04 01:05:40|201065.9|200872.9|201048.7|200855.7|201076|200872.9|201048.7|200853|13
1730682350000|2024-11-04 01:05:50|201049.1|200854.4|201052.1|200858.7|201052.1|200858.7|201047.4|200854.4|8
1730682360000|2024-11-04 01:06:00|201059.9|200866.5|201064.9|200871.5|201065.3|200871.9|201059.9|200866.5|11
1730682370000|2024-11-04 01:06:10|201062.9|200869.9|201076.9|200883.8|201077.5|200884.1|201062.9|200869.9|12
1730682380000|2024-11-04 01:06:20|201076.2|200882.8|201063.9|200870.1|201076.2|200882.8|201061.2|200867.8|11
1730682390000|2024-11-04 01:06:30|201063.2|200869.8|201062.9|200869.5|201063.2|200869.8|201061.9|200868.1|10
1730682400000|2024-11-04 01:06:40|201061.2|200867.8|201051.5|200862.8|201062.5|200869.7|201045.9|200853.4|20
1730682410000|2024-11-04 01:06:50|201052.5|200863.5|201053.9|200864.8|201054.2|200865.1|201051.9|200862.8|17
1730682420000|2024-11-04 01:07:00|201062.5|200865.1|201051.9|200862.5|201063.2|200874.1|201051.9|200862.5|21
1730682430000|2024-11-04 01:07:10|201051.2|200862.1|201066.8|200878.4|201067.5|200879.4|201049.5|200860.8|16
1730682440000|2024-11-04 01:07:20|201066.1|200878.1|201063.5|200875.1|201066.1|200878.1|201062.5|200874.4|6
1730682450000|2024-11-04 01:07:30|201055.1|200870.2|201081.1|200899.4|201083.1|200901.4|201054.1|200869.2|17
1730682460000|2024-11-04 01:07:40|201082.5|200900.4|201091.3|200909.1|201091.3|200910.1|201081.1|200899.4|8
1730682470000|2024-11-04 01:07:50|201091|200908.8|201091.7|200907.8|201091.7|200908.8|201090|200907.5|8
1730682480000|2024-11-04 01:08:00|201090|200907.5|201089.3|200904.5|201090.7|200907.5|201088.3|200903.8|9
1730682490000|2024-11-04 01:08:10|201089.7|200908.1|201119|200882|201120|200908.5|201089.7|200882|5
1730682500000|2024-11-04 01:08:20|201120|200878|201111|200871|201120|200878|201111|200871|8
1730682510000|2024-11-04 01:08:30|201109|200869|201089.6|200904|201112|200904|201089.6|200867|6
1730682520000|2024-11-04 01:08:40|201089.9|200903.7|201095.2|200906.9|201096.5|200909.3|201080.3|200903.3|9
1730682530000|2024-11-04 01:08:50|201095.9|200907.3|201093.2|200904.3|201096.2|200907.3|201092.5|200903.9|4
1730682540000|2024-11-04 01:09:00|201091.5|200902.6|201089.9|200909.1|201091.5|200927.1|201056.4|200883.6|12
1730682550000|2024-11-04 01:09:10|201090.3|200909.4|201089.9|200908.4|201091.6|200910.1|201089.9|200908.4|7
1730682560000|2024-11-04 01:09:20|201088.3|200906.7|201088.9|200907.1|201089.9|200907.7|201088.3|200906.7|6
1730682570000|2024-11-04 01:09:30|201089.3|200907.7|201088.9|200906.7|201090.3|200907.7|201088.9|200906.4|6
1730682580000|2024-11-04 01:09:40|201116|200866|201117|200866|201117|200866|201116|200866|2
1730682590000|2024-11-04 01:09:50|201119|200867|201071.6|200892.5|201119|200895.5|201054.9|200867|9
1730682600000|2024-11-04 01:10:00|201071.3|200892.2|201078.4|200898.7|201080.7|200900.9|201067.3|200887.9|12
1730682610000|2024-11-04 01:10:10|201049.7|200898.3|201083.6|200904.9|201083.6|200904.9|201049.7|200887.8|8
1730682620000|2024-11-04 01:10:20|201092.3|200913.9|201077.9|200919.5|201092.3|200919.5|201077.9|200913.9|5
1730682630000|2024-11-04 01:10:30||200919.2||200917.5||200919.2||200917.5|3
1730682640000|2024-11-04 01:10:40||200918.2||200918.2||200918.2||200917.9|3
1730682650000|2024-11-04 01:10:50|201133|200875|201068.1|200907.5|201133|200929.8|201068.1|200864|11
1730682660000|2024-11-04 01:11:00||200929.8||200929.8||200929.8||200929.8|1
1730682670000|2024-11-04 01:11:10|201085.4|200908.9|201063.5|200885.9|201085.4|200908.9|201062.5|200884.6|6
1730682680000|2024-11-04 01:11:20|201063.2|200884.6|201060.9|200884.6|201063.2|200884.9|201060.9|200884.6|4
1730682690000|2024-11-04 01:11:30|201060.5|200906.9|201060.2|200884.6|201060.5|200906.9|201060.2|200884.6|5
1730682700000|2024-11-04 01:11:40|201059.9|200885.3|201077.6|200905.7|201080.6|200928|201059.2|200885.3|7
1730682710000|2024-11-04 01:11:50|201076.9|200905.3|201069.2|200897.7|201078.6|200906.3|201069.2|200897.7|9
1730682720000|2024-11-04 01:12:00|201059.4|200887.6|201073.5|200903.1|201073.5|200907.9|201058.4|200887.6|10
1730682730000|2024-11-04 01:12:10|201072.9|200902.8|201072.5|200902.1|201073.2|200902.8|201072.5|200902.1|3
1730682740000|2024-11-04 01:12:20|201073.2|200901.8|201074.9|200900.1|201074.9|200901.8|201072.9|200900.1|3
1730682750000|2024-11-04 01:12:30|201045.7|200923.2|201045.7|200913.5|201045.7|200923.2|201045.7|200913.5|2
1730682770000|2024-11-04 01:12:50|201063.8|200889.3|201045.7|200891.3|201063.8|200891.3|201045.7|200889.3|5
1730682780000|2024-11-04 01:13:00|201054.1|200913.5|201035.8|200910.8|201054.1|200913.5|201035.5|200905.7|4
1730682790000|2024-11-04 01:13:10|201026.8|200901.8|201033.4|200908.4|201033.4|200908.4|201026.8|200901.8|2
1730682800000|2024-11-04 01:13:20|201025.7|200900.7|201025.7|200900.7|201025.7|200900.7|201025.7|200900.7|1
1730682830000|2024-11-04 01:13:50|201085|200837.8|201084|200836|201085|200837.8|201082|200836|3
1730682840000|2024-11-04 01:14:00|201083|200835|201081|200833|201083|200835|201080|200833|3
1730682850000|2024-11-04 01:14:10|201083|200834|201029.3|200904.3|201083|200904.3|201029.3|200834|3
1730682880000|2024-11-04 01:14:40|201013.8|200888.8|201028.4|200885.5|201028.7|200888.8|201006.8|200881.8|4
1730682890000|2024-11-04 01:14:50|201007.1|200882.1|201013.3|200888.3|201013.3|200888.3|201007.1|200882.1|2
1730682900000|2024-11-04 01:15:00|201013.1|200888.1|201012.8|200887.8|201013.1|200888.1|201012.4|200887.4|3
1730682910000|2024-11-04 01:15:10|201000|200875|201026.6|200885.7|201030|200888.7|201000|200874.9|13
1730682920000|2024-11-04 01:15:20|201024.3|200883.7|201024.3|200883.4|201025.7|200884.7|201024.3|200883.4|5
1730682930000|2024-11-04 01:15:30|201023.7|200883.1|201028|200887.1|201028|200887.1|201016.6|200876|5
1730682940000|2024-11-04 01:15:40|201027.3|200886.7|201027.3|200886.7|201027.7|200886.7|201027|200886.4|4
1730682950000|2024-11-04 01:15:50|201027.7|200886.4|201027.7|200886.7|201027.7|200886.7|201026|200885.1|5
1730682960000|2024-11-04 01:16:00|201018.5|200877.6|201031.8|200906.8|201042.1|200917.1|201018.5|200877.6|4
1730682970000|2024-11-04 01:16:10|201042|200917|201031.8|200906.8|201042|200917|201031.8|200906.8|2
1730682980000|2024-11-04 01:16:20|201041.8|200916.8|201031.8|200906.8|201041.8|200916.8|201031.8|200906.8|4
1730682990000|2024-11-04 01:16:30|201011.5|200830|201010.5|200885.5|201011.5|200885.5|201005|200830|5
1730683000000|2024-11-04 01:16:40|201030.3|200890|201030.9|200890.7|201031.6|200891|201030.3|200890|5
1730683010000|2024-11-04 01:16:50|201030.6|200890.3|201033.8|200893.5|201039.1|200914.1|201030.6|200890.3|6
1730683020000|2024-11-04 01:17:00|201033.1|200893.2|201034|200909|201034.8|200909.8|201011.3|200886.3|10
1730683030000|2024-11-04 01:17:10|201034.5|200909.5|201025.8|200885.5|201034.5|200909.5|201024.5|200884.5|6
1730683040000|2024-11-04 01:17:20|201025.1|200885.2|201027.1|200881.9|201027.1|200885.2|201024.5|200881.9|5
1730683050000|2024-11-04 01:17:30|201021.5|200896.5|201028.1|200903.1|201035|200910|201021.5|200881.9|8
1730683060000|2024-11-04 01:17:40|201016.8|200891.8|201023.2|200898.2|201023.2|200898.2|201016.8|200891.8|2
1730683070000|2024-11-04 01:17:50|201012.8|200887.8|201026.3|200901.3|201026.3|200901.3|201012.8|200887.8|2
1730683080000|2024-11-04 01:18:00|201012.1|200887.1|201013.8|200888.8|201020.4|200888.8|201012.1|200879|3
1730683090000|2024-11-04 01:18:10|201022.9|200878.9|201030.3|200888.6|201030.3|200888.6|201022.9|200878.9|4
1730683100000|2024-11-04 01:18:20|201031.3|200889.6|201022.2|200880.8|201031.3|200889.6|201022.2|200880.8|3
1730683110000|2024-11-04 01:18:30|201022.9|200881.5|201017.1|200892.1|201030.2|200892.1|201017.1|200881.5|3
1730683120000|2024-11-04 01:18:40|201011.1|200886.1|201011.1|200886.1|201011.1|200886.1|201011.1|200886.1|1
1730683140000|2024-11-04 01:19:00|201018.2|200893.2|201018.2|200893.2|201018.2|200893.2|201018.2|200893.2|1
1730683160000|2024-11-04 01:19:20|201054.1|200863.6|201054.1|200863.6|201054.1|200863.6|201054.1|200863.6|1
1730683200000|2024-11-04 01:20:00|201066.8||201069.1||201069.1||201066.8||2
1730683210000|2024-11-04 01:20:10|201069|200861.9|201046|200861.9|201069|200861.9|201046|200861.9|2
1730683240000|2024-11-04 01:20:40||200849.3||200815||200849.3||200815|4
1730683250000|2024-11-04 01:20:50||200816||200817||200818||200816|4
1730683260000|2024-11-04 01:21:00|201067.8|200826|201053.8|200818|201067.8|200826|201053.8|200818|5
1730683270000|2024-11-04 01:21:10|201037.2|200819|201037.2|200853.1|201037.2|200853.1|201037.2|200819|5
1730683290000|2024-11-04 01:21:30||200841.7||200853.1||200853.1||200841.7|2
1730683300000|2024-11-04 01:21:40|201063.1|200818|201063.1|200820|201063.1|200821|201063.1|200818|4
1730683310000|2024-11-04 01:21:50||200819||200821||200822||200819|4
1730683320000|2024-11-04 01:22:00|201051.8|200867.7|201037.3|200853.2|201051.8|200867.7|201037.3|200853.2|2
1730683330000|2024-11-04 01:22:10||200842.8||200841.8||200842.8||200841.8|4
1730683340000|2024-11-04 01:22:20||200842.1||200840.8||200842.1||200840.1|5
1730683350000|2024-11-04 01:22:30|201033.5|200816|201039.2|200843.5|201039.2|200843.5|201021.2|200816|5
1730683360000|2024-11-04 01:22:40||200843.1||200855.2||200855.2||200843.1|2
1730683380000|2024-11-04 01:23:00|201059|200815|201057|200813|201059|200818|201057|200813|3
1730683390000|2024-11-04 01:23:10|201059|200814|201058|200814|201061|200816|201055|200811|6
1730683400000|2024-11-04 01:23:20|201054|200810|201054|200810|201054|200810|201052|200808|5
1730683410000|2024-11-04 01:23:30|201055|200811|201043.6|200839.5|201055|200839.5|201042.3|200811|4
1730683420000|2024-11-04 01:23:40|201036.9|200839.9|201044.6|200840.5|201044.6|200841.5|201036.9|200839.5|12
1730683430000|2024-11-04 01:23:50|201044.3|200840.9|201036.9|200840.9|201044.6|200840.9|201036.9|200839.2|4
1730683440000|2024-11-04 01:24:00|201042.9|200839.9|201052|200809|201053|200852.8|201036.9|200809|12
1730683450000|2024-11-04 01:24:10|201047|200804|201045|200802|201049|200806|201045|200800|9
1730683460000|2024-11-04 01:24:20|201041|200798|201037.2|200848.8|201051|200848.8|201037.2|200798|12
1730683470000|2024-11-04 01:24:30|201036.9||201036.9||201036.9||201036.5||3
1730683480000|2024-11-04 01:24:40|201037.2||201037.5||201038.2||201036.9||6
1730683490000|2024-11-04 01:24:50|201035.9|200832.5|201038.5|200835.2|201038.5|200848.8|201035.5|200832.5|7
1730683500000|2024-11-04 01:25:00|201048|200808|201048|200807|201048|200808|201046|200804|6
1730683510000|2024-11-04 01:25:10|201046|200805|201042|200801|201048|200807|201041|200800|10
1730683520000|2024-11-04 01:25:20|201043|200802|201017.9|200823.9|201043|200823.9|201017.9|200801|7
1730683530000|2024-11-04 01:25:30||200823.6||200824.6||200825.3||200823.6|7
1730683540000|2024-11-04 01:25:40||200824.3||200823.9||200824.3||200822.9|4
1730683550000|2024-11-04 01:25:50||200824.3||200807||200824.9||200806|5
1730683560000|2024-11-04 01:26:00||200801||200806||200808||200801|8
1730683570000|2024-11-04 01:26:10|201030.7|200835.2|201034.5|200836.5|201035.5|200849.8|201030.7|200835.2|10
1730683580000|2024-11-04 01:26:20|201033.8|200836.2|201035.8|200838.2|201035.8|200838.2|201033.8|200836.2|5
1730683590000|2024-11-04 01:26:30|201035.1|200837.5|201036.8|200839.2|201037.5|200839.9|201035.1|200837.5|3
1730683600000|2024-11-04 01:26:40|201049|200818|201046|200815|201050|200818|201041|200810|9
1730683610000|2024-11-04 01:26:50|201047|200816|201026.6|200830.9|201047|200830.9|201025.3|200806|7
1730683620000|2024-11-04 01:27:00|201024.3|200828.9|201025.3|200829.9|201026.6|200830.9|201024.3|200828.9|5
1730683630000|2024-11-04 01:27:10|201026.6|200830.9|201026.6|200830.9|201026.6|200830.9|201026.6|200830.9|1
1730683640000|2024-11-04 01:27:20|201026.9|200831.3|201044|200814|201045|200832.6|201026.9|200814|4
1730683650000|2024-11-04 01:27:30|201042|200811|201037.8|200842.1|201047|200842.5|201036.5|200811|7
1730683660000|2024-11-04 01:27:40|201038.1|200842.5|201037.1|200841.8|201038.1|200842.5|201037.1|200841.8|3
1730683670000|2024-11-04 01:27:50|201037.8|200842.5|201024.3|200854.4|201038.5|200855.1|201024.3|200842.5|4
1730683680000|2024-11-04 01:28:00|201024.6||201024.6||201024.6||201024.6||1
1730683690000|2024-11-04 01:28:10|201024.9|200854.7|201024.9|200855.1|201024.9|200855.1|201024.9|200854.7|2
1730683700000|2024-11-04 01:28:20|201025.3|200853.7|201043|200813|201044|200853.7|201023.6|200813|5
1730683710000|2024-11-04 01:28:30|201045|200814|201016.4|200846.5|201045|200846.5|201015.7|200813|4
1730683720000|2024-11-04 01:28:40|201023.5|200853.6|201022.5|200872.9|201023.5|200872.9|201022.5|200852.9|5
1730683730000|2024-11-04 01:28:50|201022.8|200852.9|201022.8|200852.9|201023.5|200853.3|201022.8|200852.9|3
1730683740000|2024-11-04 01:29:00|201021.1|200872.9|201022.8|200872.9|201022.8|200872.9|201021.1|200852.3|7
1730683750000|2024-11-04 01:29:10|201041|200811|201045|200815|201045|200815|201041|200811|5
1730683760000|2024-11-04 01:29:20|201033.8|200863.9|201097.7|200900.7|201098|200933.9|201033.8|200863.9|17
1730683770000|2024-11-04 01:29:30|201098.7|200901.7|201102|200896.8|201102|200901.7|201098.7|200896.8|3
1730683790000|2024-11-04 01:29:50|201121.9|200872.3|201121.9|200872.3|201121.9|200872.3|201121.9|200872.3|1
1730683800000|2024-11-04 01:30:00|201110.8|200872.4|201084|200882.9|201110.8|200882.9|201084|200861.3|9
1730683810000|2024-11-04 01:30:10|201084.8|200882.1|201073.6|200871.3|201084.8|200882.1|201073.6|200871.3|5
1730683820000|2024-11-04 01:30:20|201072.5|200870.2|201072.6|200870.3|201072.6|200870.3|201062.2|200868.1|4
1730683830000|2024-11-04 01:30:30|201072.5|200868.7|201072.4|200868.8|201073.4|200870.1|201072.3|200868.7|5
1730683840000|2024-11-04 01:30:40|201092.7|200839.7|201092.9|200843.9|201092.9|200843.9|201092.7|200839.7|2
1730683850000|2024-11-04 01:30:50|201085.7|200837.1|201092.7|200840.2|201092.7|200840.2|201085.7|200837.1|4
1730683860000|2024-11-04 01:31:00|201092.6|200844.1|201075|200873.3|201092.6|200873.3|201074|200844.1|6
1730683870000|2024-11-04 01:31:10|201077.3|200886.6|201074.8|200873.3|201077.3|200886.6|201072.9|200873.3|3
1730683880000|2024-11-04 01:31:20|201064.7|200871.9|201074.9|200870.6|201074.9|200871.9|201064.7|200870.6|6
1730683890000|2024-11-04 01:31:30|201095.3|200838.5|201095.3|200838.5|201095.3|200838.5|201095.3|200838.5|1
1730683900000|2024-11-04 01:31:40|201087.4|200839|201092.3|200840.6|201095.3|200840.9|201087.4|200832.7|6
1730683910000|2024-11-04 01:31:50|201092.7|200832.2|201092.7|200832.2|201092.7|200832.2|201092.7|200832.2|2
1730683920000|2024-11-04 01:32:00|201062.6|200867.1|201041.4|200839.9|201062.6|200867.8|201041.4|200839.9|4
1730683930000|2024-11-04 01:32:10|201032.2|200838.9|201041.4|200840|201041.4|200840|201032.2|200838.9|6
1730683940000|2024-11-04 01:32:20|201032.2|200840.2|201043.5|200841.3|201043.5|200854.2|201032.2|200838.5|7
1730683950000|2024-11-04 01:32:30|201032.2|200840.4|201061.3|200812.8|201068.7|200854.2|201032.2|200812.8|6
1730683960000|2024-11-04 01:32:40|201057.5|200811.4|201059.5|200811.4|201059.5|200811.4|201057.5|200811.4|2
1730683970000|2024-11-04 01:32:50||200811.5||200811.5||200811.5||200811.5|1
1730683980000|2024-11-04 01:33:00|201035.8|200844.2|201060.1|200873.8|201060.1|200873.8|201035.8|200844.2|11
1730684010000|2024-11-04 01:33:30|201082.4|200832.1|201084.2|200836|201084.2|200836|201080.4|200832.1|4
1730684020000|2024-11-04 01:33:40|201079.3|200831.1|201079.3|200831.1|201079.3|200831.1|201079.3|200831.1|2
1730684030000|2024-11-04 01:33:50|201079.2|200878.1|201061.1|200878.1|201079.2|200878.1|201061.1|200878.1|2
1730684050000|2024-11-04 01:34:10|201052.1||201052.1||201052.1||201052.1||1
1730684060000|2024-11-04 01:34:20|201082|200830|201086|200835|201086|200835|201082|200830|3
1730684070000|2024-11-04 01:34:30|201084|200836|201084|200831|201084|200838|201084|200831|6
1730684080000|2024-11-04 01:34:40|201083|200830|201084|200830|201084|200835|201083|200830|3
1730684090000|2024-11-04 01:34:50|201054.9|200835|201054.9|200882.1|201054.9|200882.1|201054.9|200835|2
1730684120000|2024-11-04 01:35:20||200834||200831||200834||200830|4
1730684130000|2024-11-04 01:35:30|201075.3|200830|201096.1|200905.6|201096.8|200916.4|201075.3|200829|10
1730684140000|2024-11-04 01:35:40|201097.5|200906.6|201096.5|200904.9|201098.1|200906.9|201089.2|200904.3|7
1730684150000|2024-11-04 01:35:50|201096.1|200904.6|201095.8|200904.3|201098.8|200907.6|201095.8|200904.3|6
1730684160000|2024-11-04 01:36:00|201097.1|200905.3|201112|200881|201113|200905.3|201096.5|200878|8
1730684170000|2024-11-04 01:36:10|201116|200880|201119|200886|201119|200886|201116|200880|3
1730684180000|2024-11-04 01:36:20|201087.6|200885|201087.6|200906.9|201087.6|200906.9|201087.6|200884|3
1730684190000|2024-11-04 01:36:30|201097.7|200906.5|201087.6|200906.2|201097.7|200906.5|201087.6|200905.5|7
1730684200000|2024-11-04 01:36:40|201095.1|200903.2|201087.1|200895|201096.1|200908.9|201086.1|200894.3|13
1730684210000|2024-11-04 01:36:50|201086.5|200894.7|201087.8|200895.3|201088.1|200895.7|201086.5|200894.7|6
1730684220000|2024-11-04 01:37:00|201096.1|200903.6|201099.4|200898|201099.4|200903.6|201096.1|200898|3
1730684230000|2024-11-04 01:37:10|201095.7|200897.5|201090.3|200892.1|201095.7|200897.5|201090.3|200892.1|2
1730684250000|2024-11-04 01:37:30|201091.8|200889.8|201091.8|200889.8|201091.8|200889.8|201091.8|200889.8|1
1730684260000|2024-11-04 01:37:40|201097.3|200895.3|201096.1|200893.2|201097.3|200895.3|201087.4|200884.6|3
1730684270000|2024-11-04 01:37:50|201092.2|200892.6|201094.6|200893.2|201094.6|200893.2|201092.2|200892.6|2
1730684280000|2024-11-04 01:38:00|201086.2|200884.8|201096.4|200892.6|201097.6|200894.2|201084.4|200884.6|6
1730684300000|2024-11-04 01:38:20|201085.2|200891.5|201099.6|200899.4|201099.6|200899.4|201085.2|200880.6|6
1730684310000|2024-11-04 01:38:30|201104.5|200901.8|201142.2|200945.5|201143|200945.5|201104.5|200901.8|5
1730684330000|2024-11-04 01:38:50|201142.1|200945.4|201160.2|200966.6|201176.2|200974.3|201142.1|200944.7|5
1730684340000|2024-11-04 01:39:00|201159.6|200964.7|201156.8|200962.6|201159.6|200964.7|201150.6|200954.8|3
1730684360000|2024-11-04 01:39:20|201157.1|200964.2|201180.8|201010.6|201181.3|201010.6|201157.1|200964.2|4
1730684370000|2024-11-04 01:39:30|201162.7|201037.7|201186|201061|201187.9|201062.9|201150.7|201016|9
1730684380000|2024-11-04 01:39:40|201192.1|201067.1|201186.8|201061.8|201193.8|201068.8|201182.7|201057.7|8
1730684390000|2024-11-04 01:39:50|201207.4|201082.4|201216.6|201036.3|201223.8|201085.8|201201.4|201036.3|13
1730684400000|2024-11-04 01:40:00|201216.2|201036.9|201214|201037.7|201216.2|201038.5|201213.9|201036.9|3
1730684410000|2024-11-04 01:40:10|201216.4|201072.7|201200.6|201026.8|201216.4|201072.7|201200.4|201026.8|11
1730684420000|2024-11-04 01:40:20|201203.7|201027.8|201189.6|201064.6|201214.3|201070.2|201187.9|201027.8|5
1730684430000|2024-11-04 01:40:30|201210.7|201071.7|201180.8|201055.8|201217.1|201072.8|201180.8|201025.5|5
1730684440000|2024-11-04 01:40:40|201192.1|201067.1|201205.3|201065.2|201206.9|201067.1|201183.1|201026.6|8
1730684450000|2024-11-04 01:40:50|201204.3|201026.5|201204.4|201065.2|201204.4|201065.2|201204.3|201026.5|5
1730684460000|2024-11-04 01:41:00|201205|201028.3|201203.8|201026.9|201205|201065.2|201203.8|201026.9|4
1730684470000|2024-11-04 01:41:10|201259.3|201065.2|201203.9|201065.7|201259.3|201065.7|201203.6|200947.5|6
1730684480000|2024-11-04 01:41:20|201203.6||201203.6||201203.6||201203.6||1
1730684500000|2024-11-04 01:41:40|201203.5|201055.7|201198.5|201021.5|201203.5|201064.9|201194.8|201019.2|13
1730684510000|2024-11-04 01:41:50|201204|201027|201188.8|201031.7|201204|201071.8|201181|201015.4|21
1730684520000|2024-11-04 01:42:00|201155.3|201030.3|201153.9|201001|201155.3|201030.3|201152.1|201001|4
1730684530000|2024-11-04 01:42:10|201152.8|201000.5|201151.8|200998.9|201152.8|201000.5|201147.2|200996.1|3
1730684550000|2024-11-04 01:42:30|201147.6|200994.6|201148.6|200995.1|201151.7|200998.8|201147.6|200994.6|3
1730684570000|2024-11-04 01:42:50|201147.1|200995.3|201113.7|200948.5|201147.1|200995.3|201107.1|200941.9|6
1730684580000|2024-11-04 01:43:00|201107.5|200942.3|201113.6|200949.8|201118.7|200955.3|201107.5|200942.3|5
1730684590000|2024-11-04 01:43:10|201118.8|200955|201118.8|200955|201118.8|200955|201118.8|200955|1
1730684600000|2024-11-04 01:43:20|201117.7|200955.3|201115.1|200954.8|201117.7|200955.3|201115.1|200954.4|3
1730684610000|2024-11-04 01:43:30|201114.6|200954.6|201108.4|200949|201114.6|200955|201108.4|200949|3
1730684620000|2024-11-04 01:43:40|201108.8|200948.6|201114.1|200955.3|201115.6|200956.3|201108.4|200948.6|12
1730684630000|2024-11-04 01:43:50|201114|200955.4|201114|200955.4|201114|200955.4|201114|200955.4|1
1730684640000|2024-11-04 01:44:00|201113.7|200957.5|201108.5|200951.1|201113.7|200957.5|201108.5|200951.1|2
1730684650000|2024-11-04 01:44:10|201113.2|200955.8|201113|200955.9|201113.2|200955.9|201113|200955.8|2
1730684660000|2024-11-04 01:44:20|201109|200950.5|201109|200950.5|201109|200950.5|201109|200950.5|1
1730684680000|2024-11-04 01:44:40|201109.2|200949.9|201108.9|200945.6|201109.2|200949.9|201102.9|200938.8|5
1730684690000|2024-11-04 01:44:50|201115.1|200948.4|201124.4|200967.3|201147.6|200994.9|201115.1|200948.4|5
1730684700000|2024-11-04 01:45:00|201114.2|200966.1|201116.2|200947.5|201121.9|200966.1|201111.5|200947.5|13
1730684710000|2024-11-04 01:45:10|201114.3|200947.8|201117.5|200949.4|201117.5|200949.4|201107.5|200939.7|4
1730684720000|2024-11-04 01:45:20|201116.8|200950|201115.1|200950.1|201116.8|200950.1|201110.3|200943.4|4
1730684740000|2024-11-04 01:45:40|201115.3|200949.8|201121.8|200956.5|201122.4|200956.5|201109.6|200943.9|5
1730684750000|2024-11-04 01:45:50|201121.5|200954.6|201112.5|200948.2|201121.5|200954.6|201111.5|200945.4|6
1730684760000|2024-11-04 01:46:00|201116.4|200947.5|201116.8|200950.4|201116.9|200952.5|201111.3|200946.2|7
1730684770000|2024-11-04 01:46:10|201116.6|200949.6|201114.8|200950.4|201116.6|200950.4|201109.9|200943.1|7
1730684780000|2024-11-04 01:46:20|201114.9|200949.5|201117.5|200952.7|201117.8|200952.7|201114.9|200949.5|4
1730684790000|2024-11-04 01:46:30|201112.2|200952.5|201112.2|200947.6|201112.2|200952.5|201112.2|200947.6|2
1730684800000|2024-11-04 01:46:40|201112.7|200946.7|201112.3|200947.3|201112.7|200947.3|201112.3|200946.7|2
1730684810000|2024-11-04 01:46:50|201112.4|200946.9|201112.9|200946.8|201112.9|200946.9|201112.4|200946.8|2
1730684820000|2024-11-04 01:47:00|201108.2|200941.5|201095.7|200924|201108.2|200949.2|201081.9|200916|7
1730684830000|2024-11-04 01:47:10|201088.2|200916.8|201097.4|200937.8|201097.4|200937.8|201082.6|200915.9|8
1730684840000|2024-11-04 01:47:20|201092|200932.5|201082.4|200914.1|201092|200932.5|201082.1|200914.1|4
1730684850000|2024-11-04 01:47:30|201087.7|200912.4|201087.7|200912.7|201089.5|200914|201080|200910.4|5
1730684860000|2024-11-04 01:47:40|201087.5|200917.5|201094.1|200921.3|201097.1|200937.5|201086.7|200914|5
1730684870000|2024-11-04 01:47:50|201094.5|200920.6|201091.6|200918.9|201094.5|200922|201080.4|200913.7|9
1730684880000|2024-11-04 01:48:00|201086.5|200919.2|201091.1|200917.3|201091.1|200919.2|201085.9|200911.9|3
1730684890000|2024-11-04 01:48:10|201085.1|200918.1|201084.2|200918.2|201085.1|200918.2|201084.2|200918.1|2
1730684900000|2024-11-04 01:48:20|201084.1|200918.3|201082.3|200918.2|201084.1|200918.3|201082.3|200918.1|3
1730684910000|2024-11-04 01:48:30|201131.2|200848|201076.7|200912.3|201131.2|200912.3|201076.7|200848|2
1730684940000|2024-11-04 01:49:00|201071.1|200906.8|201058.2|200899.3|201071.1|200907.2|201057.4|200897.6|6
1730684950000|2024-11-04 01:49:10|201056.3|200897.9|201064.9|200904.8|201070.3|200910.1|201049.5|200891.1|5
1730684980000|2024-11-04 01:49:40|201058.8|200898.8|201073|200915.2|201073|200915.2|201058.8|200898.8|2
1730684990000|2024-11-04 01:49:50|201072.8|200915.4|201081.3|200928.2|201081.3|200928.2|201072.8|200915.4|6
1730685000000|2024-11-04 01:50:00|201080.3||201080.3||201080.3||201080.3||1
1730685010000|2024-11-04 01:50:10|201080.2|200928.3|201075.3|200923.4|201080.2|200928.3|201075.3|200923.4|2
1730685030000|2024-11-04 01:50:30|201073|200923.5|201066.1|200917.4|201073|200923.5|201057.3|200904.4|4
1730685050000|2024-11-04 01:50:50|201066|200917.5|201066|200917.5|201066|200917.5|201066|200917.5|1
1730685060000|2024-11-04 01:51:00|201065.8|200917.6|201065.6|200916.6|201071.6|200922.6|201065.6|200916.6|4
1730685070000|2024-11-04 01:51:10|201086.3|200916.7|201086.3|200935.8|201086.3|200935.8|201086.3|200916.7|2
1730685090000|2024-11-04 01:51:30|201079.7|200934.6|201049.4|200906.7|201082.1|200934.6|201042.6|200900.9|5
1730685100000|2024-11-04 01:51:40|201048.3|200906|201048.3|200906|201048.3|200906|201048.3|200906|1
1730685110000|2024-11-04 01:51:50|201043.4|200901.1|201067.7|200921.6|201067.7|200921.6|201043.4|200901.1|4
1730685120000|2024-11-04 01:52:00|201075.7|200926.7|201072.8|200927.4|201075.7|200927.4|201072.8|200926.7|3
1730685130000|2024-11-04 01:52:10|201071.3|200927.7|201067|200923.5|201071.3|200927.7|201067|200923.5|2
1730685140000|2024-11-04 01:52:20|201068.1|200923.2|201078.4|200923|201078.4|200928.2|201068.1|200923|4
1730685150000|2024-11-04 01:52:30|201073.2|200923.6|201071.2|200923.7|201073.2|200924.3|201069.2|200923.6|5
1730685160000|2024-11-04 01:52:40|201070.1|200924|201068.8|200924.5|201070.9|200924.5|201068.8|200923.6|3
1730685170000|2024-11-04 01:52:50|201067.1|200924.6|201065.5|200923|201067.1|200924.6|201060.7|200918.2|4
1730685180000|2024-11-04 01:53:00|201059.2|200916.8|201063.7|200924.8|201068.4|200929.6|201044.9|200903.8|7
1730685200000|2024-11-04 01:53:20|201063.6|200924.9|201056.7|200917.5|201063.9|200924.9|201056.7|200917.5|4
1730685210000|2024-11-04 01:53:30|201058.6|200918.4|201073.6|200934|201073.7|200934.9|201058.6|200918.4|3
1730685220000|2024-11-04 01:53:40|201073.4|200934.8|201073.4|200934.8|201073.4|200934.8|201073.4|200934.8|1
1730685230000|2024-11-04 01:53:50|201069.1|200930.4|201069|200930.5|201069.1|200930.5|201069|200930.4|2
1730685240000|2024-11-04 01:54:00|201067.9|200930.4|201067.9|200930.4|201067.9|200930.4|201067.9|200930.4|1
1730685250000|2024-11-04 01:54:10||200930.5||200930.5||200930.5||200930.5|1
1730685260000|2024-11-04 01:54:20|201123.3|200864.7|201067.7|200930.4|201123.3|200930.4|201063.6|200864.7|3
1730685270000|2024-11-04 01:54:30|201062.8|200921.4|201063.8|200920.5|201063.8|200921.4|201057|200913.7|5
1730685280000|2024-11-04 01:54:40|201059.7|200916.3|201064.3|200922.1|201066.9|200922.1|201059.7|200915.8|8
1730685290000|2024-11-04 01:54:50|201056.8|200914.6|201073.7|200934.1|201073.7|200934.1|201056.8|200914.6|4
1730685300000|2024-11-04 01:55:00|201076.1|200936.9|201076.1|200936.9|201076.1|200936.9|201076.1|200936.9|1
1730685310000|2024-11-04 01:55:10|201080.7|200941.5|201076.6|200937.5|201080.7|200941.5|201076.6|200937.5|3
1730685330000|2024-11-04 01:55:30|201076.5|200936.9|201075.8|200936.9|201076.5|200936.9|201075.8|200936.9|2
1730685350000|2024-11-04 01:55:50|201130.5|200872.7|201130.4|200872.7|201130.5|200872.7|201130.4|200872.7|2
1730685360000|2024-11-04 01:56:00|201070|200931|201068.2|200930.7|201070|200931|201068.2|200930.7|2
1730685380000|2024-11-04 01:56:20|201067|200928.3|201066.6|200928|201067|200928.3|201062.6|200923.9|4
1730685390000|2024-11-04 01:56:30|201065.6|200924.9|201054.5|200912|201065.6|200924.9|201051.6|200912|12
1730685400000|2024-11-04 01:56:40|201055.2|200912.5|201053.7|200912.8|201059.1|200917.2|201051.3|200908.6|18
1730685410000|2024-11-04 01:56:50|201056.3|200916|201060.4|200919.9|201067.7|200927.2|201056.3|200916|5
1730685420000|2024-11-04 01:57:00|201060.3|200922.9|201062.1|200921.9|201068.5|200928.2|201060.3|200921.9|4
1730685460000|2024-11-04 01:57:40|201111.6|200854.6|201111.6|200854.6|201111.6|200854.6|201111.6|200854.6|1
1730685470000|2024-11-04 01:57:50|201116|200853.4|201075.1|200937|201116|200941.8|201075.1|200853.4|3
1730685480000|2024-11-04 01:58:00|201079.5|200941.3|201085.2|200940.2|201085.2|200941.3|201079.5|200940.2|3
1730685510000|2024-11-04 01:58:30|201080.7|200942.4|201145.1|200868.8|201145.1|200942.4|201079.3|200868.8|5
1730685520000|2024-11-04 01:58:40|201092.6|200947.9|201102.9|200964.6|201112.2|200973.9|201092.6|200947.9|4
1730685530000|2024-11-04 01:58:50|201109.9|200971.7|201108|200970.3|201113|200975.3|201108|200970.3|3
1730685540000|2024-11-04 01:59:00|201115|200977.4|201115|200977.4|201115|200977.4|201115|200977.4|1
1730685550000|2024-11-04 01:59:10|201110.6|200973|201110.6|200973|201110.6|200973|201110.6|200973|1
1730685580000|2024-11-04 01:59:40|201166.3|200909.8|201166.3|200909.8|201166.3|200909.8|201166.3|200909.8|1
1730685590000|2024-11-04 01:59:50||200909.9||200909.9||200909.9||200909.9|1
1730685600000|2024-11-04 02:00:00|201109.8|200970.8|201114.7|200975.7|201114.7|200975.7|201109.8|200970.8|2
1730685610000|2024-11-04 02:00:10|201121.1|200976.9|201155.8|200997.4|201162.9|201026.5|201120.9|200976.9|7
1730685620000|2024-11-04 02:00:20|201155.2||201155.2||201155.2||201155.2||1
1730685630000|2024-11-04 02:00:30|201148.8|200991|201153.3|200994.8|201153.3|200994.8|201146.3|200989.3|4
1730685640000|2024-11-04 02:00:40|201151.3|200995|201153|200989.6|201153|200995|201146.8|200988.1|5
1730685650000|2024-11-04 02:00:50|201152.2|200989.9|201154.1|200988.7|201154.1|200989.9|201148.6|200983.3|5
1730685660000|2024-11-04 02:01:00|201146.4|200981.1|201145.1|200987.3|201151.6|200993.2|201142.7|200981.1|5
1730685670000|2024-11-04 02:01:10|201145.5|200985.9|201145.2|200986.7|201145.5|200986.7|201145.2|200985.9|2
1730685680000|2024-11-04 02:01:20|201150|200991.4|201148|200987.3|201154.4|200993.6|201147.8|200987|6
1730685690000|2024-11-04 02:01:30|201146.8|200987.1|201148.3|200986.7|201148.3|200987.1|201146.8|200986.7|2
1730685700000|2024-11-04 02:01:40|201148.5|200988.4|201149.1|200987.5|201155.3|200993.2|201148.5|200987.5|4
1730685710000|2024-11-04 02:01:50|201147|200986.2|201153|200989.8|201153|200989.8|201147|200986.2|2
1730685720000|2024-11-04 02:02:00|201159.4|200990.7|201151.3|200989.2|201159.4|200990.7|201146.3|200981.7|5
1730685730000|2024-11-04 02:02:10|201152|200988.8|201152.3|200990.6|201152.3|200990.6|201146.1|200984.5|3
1730685740000|2024-11-04 02:02:20|201145.9|200984.3|201145.7|200983.6|201145.9|200984.3|201145.7|200983.6|2
1730685750000|2024-11-04 02:02:30|201151.6|200989.5|201146.3|200983|201151.6|200989.5|201145.3|200983|3
1730685760000|2024-11-04 02:02:40|201146.4|200982.3|201124.8|200962|201146.4|200982.3|201124.8|200962|2
1730685770000|2024-11-04 02:02:50|201122.1|200968.4|201116.7|200960.9|201123.3|200968.5|201116.7|200960.9|5
1730685780000|2024-11-04 02:03:00|201106.9|200951.2|201116.4|200960.8|201119.1|200964|201106.9|200951.2|5
1730685790000|2024-11-04 02:03:10|201116.3|200961|201115|200960.9|201116.3|200961|201114|200960.9|3
1730685810000|2024-11-04 02:03:30|201165.3|200893.3|201165.3|200893.3|201165.3|200893.3|201165.3|200893.3|1
1730685820000|2024-11-04 02:03:40||200893.4||200893.4||200893.4||200893.4|1
1730685830000|2024-11-04 02:03:50|201165.2|200958.5|201113|200957.5|201165.2|200958.5|201112.6|200957.5|3
1730685840000|2024-11-04 02:04:00|201112.8|200958|201112.5|200954.7|201112.8|200958|201112.5|200954.7|4
1730685850000|2024-11-04 02:04:10|201111|200955.1|201110.6|200954.9|201111|200955.7|201104.3|200948.2|5
1730685860000|2024-11-04 02:04:20|201109.6|200955|201109|200953.2|201109.6|200955|201109|200953.2|2
1730685870000|2024-11-04 02:04:30|201110.5|200954.3|201114.5|200961.2|201114.5|200961.2|201110.5|200954.3|3
1730685880000|2024-11-04 02:04:40|201108.1|200954.8|201105|200954.2|201108.1|200954.8|201105|200954.2|5
1730685890000|2024-11-04 02:04:50|201106.5|200954.3|201100.1|200954.1|201106.5|200954.3|201100.1|200954.1|3
1730685900000|2024-11-04 02:05:00|201099.3|200953.4|201099.3|200952.7|201099.3|200953.4|201093.7|200947.8|3
1730685910000|2024-11-04 02:05:10|201098.1|200952.4|201085.9|200940.4|201098.1|200952.4|201085.9|200940.4|3
1730685920000|2024-11-04 02:05:20|201085.8||201085.8||201085.8||201085.8||1
1730685930000|2024-11-04 02:05:30|201084|200938.7|201084|200938.7|201084|200938.7|201084|200938.7|1
1730685940000|2024-11-04 02:05:40|201085.5|200940.3|201093.1|200945.2|201102.2|200955.3|201085.5|200940.3|4
1730685950000|2024-11-04 02:05:50|201098.8|200950.9|201101.3|200952.1|201101.3|200952.1|201098.8|200950.6|5
1730685960000|2024-11-04 02:06:00|201095.6|200946.4|201101.8|200953|201101.8|200953|201095.6|200946.4|2
1730685970000|2024-11-04 02:06:10|201100.8|200952.7|201096.7|200948.6|201101.2|200952.7|201095.7|200946.6|5
1730685980000|2024-11-04 02:06:20|201096.3|200947.3|201096.3|200947.3|201096.6|200948.6|201096.3|200947.3|3
1730686000000|2024-11-04 02:06:40|201149.7|200889.5|201149.7|200889.5|201149.7|200889.5|201149.7|200889.5|1
1730686010000|2024-11-04 02:06:50|201150.4|200884.2|201150.4|200884.2|201150.4|200889.9|201149.7|200884.2|3
1730686020000|2024-11-04 02:07:00|201146.1|200888.9|201096.7|200946.8|201146.1|200953|201096.7|200888.9|5
1730686030000|2024-11-04 02:07:10|201097.1|200944.7|201098.8|200950.5|201104.5|200956.1|201096.6|200944.7|9
1730686070000|2024-11-04 02:07:50|201150.6|200892.3|201150.5|200892.4|201150.6|200892.4|201150.5|200892.3|2
1730686080000|2024-11-04 02:08:00|201147.9|200891.1|201084.1|200936.4|201147.9|200943.5|201084.1|200891.1|4
1730686090000|2024-11-04 02:08:10|201082|200934.3|201082|200934.3|201082|200934.3|201082|200934.3|1
1730686110000|2024-11-04 02:08:30|201131.1|200874.8|201131.1|200874.8|201131.1|200874.8|201131.1|200874.8|1
1730686130000|2024-11-04 02:08:50|201131|200931.4|201079|200931.4|201131|200931.4|201079|200931.4|2
1730686140000|2024-11-04 02:09:00|201078|200930.4|201065.1|200921.4|201078|200930.4|201065.1|200921.4|2
1730686170000|2024-11-04 02:09:30|201123.1|200867.2|201123.1|200867.2|201123.1|200867.2|201123.1|200867.2|1
1730686190000|2024-11-04 02:09:50|201120.2|200867.3|201062.3|200918.7|201120.2|200918.7|201062.3|200864.4|3
1730686200000|2024-11-04 02:10:00|201060.5|200916.9|201057.2|200913.5|201060.5|200916.9|201051.9|200908.3|3
1730686210000|2024-11-04 02:10:10|201057.1||201057.1||201057.1||201057.1||1
1730686230000|2024-11-04 02:10:30|201109|200853.4|201109|200853.4|201109|200853.4|201109|200853.4|1
1730686240000|2024-11-04 02:10:40||200853.5||200853.5||200853.5||200853.5|1
1730686250000|2024-11-04 02:10:50|201108.9||201108.9||201108.9||201108.9||1
1730686260000|2024-11-04 02:11:00|201052.5|200909|201090.7|200946.5|201090.7|200946.5|201051.5|200908.1|8
1730686270000|2024-11-04 02:11:10|201085.7|200941.5|201085.7|200941.5|201085.7|200941.5|201085.7|200941.5|1
1730686290000|2024-11-04 02:11:30|201083.9|200939.7|201116.1|200979.4|201116.1|200979.4|201066|200924.7|6
1730686300000|2024-11-04 02:11:40|201113.8|200977.2|201106.2|200953.3|201114.6|200977.2|201105.5|200953.3|5
1730686320000|2024-11-04 02:12:00|201100.9|200948.1|201102.8|200951.1|201102.8|200951.1|201099.4|200947.7|3
1730686330000|2024-11-04 02:12:10|201101.7|200950.4|201099.9|200948.6|201101.7|200950.4|201094.7|200943.4|3
1730686340000|2024-11-04 02:12:20|201099.2|200947.8|201099.2|200947.8|201099.2|200947.8|201099.2|200947.8|1
1730686350000|2024-11-04 02:12:30|201093.9|200942.6|201093.9|200942.6|201093.9|200942.6|201093.9|200942.6|1
1730686380000|2024-11-04 02:13:00|201143.9|200888.9|201130.4|200988.9|201143.9|200988.9|201099|200888.9|7
1730686390000|2024-11-04 02:13:10|201130.3||201130.3||201130.3||201130.3||1
1730686400000|2024-11-04 02:13:20|201123.9|200982.4|201126.1|200984.7|201128.7|200987.2|201120.2|200978.8|4
1730686440000|2024-11-04 02:14:00|201174.3|200919.5|201174.3|200919.5|201174.3|200919.5|201174.3|200919.5|1
1730686450000|2024-11-04 02:14:10|201127.3|200985.9|201127.3|200985.9|201127.3|200985.9|201127.3|200985.9|1
1730686490000|2024-11-04 02:14:50|201174.2|200919.5|201174.2|200919.5|201174.2|200919.5|201174.2|200919.5|1
1730686510000|2024-11-04 02:15:10|201127.1|200985.8|201127.1|200985.8|201127.1|200985.8|201127.1|200985.8|1
1730686540000|2024-11-04 02:15:40|201174.2|200919.5|201174.2|200919.5|201174.2|200919.5|201174.2|200919.5|1
1730686560000|2024-11-04 02:16:00|201116.6|200975.3|201136.8|200997.2|201136.8|200997.9|201116.6|200975.3|5
1730686570000|2024-11-04 02:16:10|201137.7|200998.7|201136.3|200997.4|201137.7|200998.7|201124.8|200985.8|4
1730686580000|2024-11-04 02:16:20|201131.2|200992.3|201128|200986.7|201132.7|200993.8|201128|200986.7|4
1730686590000|2024-11-04 02:16:30|201127.2|200986.2|201132|200990.9|201132|200990.9|201127.2|200986.2|2
1730686600000|2024-11-04 02:16:40|201130.5|200989.5|201129.4|200988.3|201130.5|200989.5|201123.5|200982.4|3
1730686640000|2024-11-04 02:17:20|201173.2|200925.9|201173.2|200925.9|201173.2|200925.9|201173.2|200925.9|1
1730686660000|2024-11-04 02:17:40|201128.4|200987.4|201128.4|200987.4|201128.4|200987.4|201128.4|200987.4|1
1730686680000|2024-11-04 02:18:00|201122.5|200981.5|201140.5|200999.4|201144.4|201003.3|201122.5|200981.5|6
1730686690000|2024-11-04 02:18:10|201139.4|200998.3|201135.6|200993.9|201139.4|200998.3|201132.7|200991.7|7
1730686700000|2024-11-04 02:18:20|201134.6|200993.6|201134.6|200993.6|201134.6|200993.6|201134.6|200993.6|1
1730686710000|2024-11-04 02:18:30|201139.3|200998.2|201134.1|200993|201139.3|200998.2|201134.1|200993|2
1730686730000|2024-11-04 02:18:50|201138.5|200997.5|201123|200981.9|201138.5|200997.5|201117.8|200976.7|5
1730686760000|2024-11-04 02:19:20|201117.5|200976.5|201115.8|200974.8|201117.5|200976.5|201115.8|200974.8|2
1730686790000|2024-11-04 02:19:50|201162.8|200915.5|201162.8|200915.5|201162.8|200915.5|201162.8|200915.5|1
1730686820000|2024-11-04 02:20:20|201114.9|200973.9|201114.9|200973.9|201114.9|200973.9|201114.9|200973.9|1
1730686850000|2024-11-04 02:20:50|201162.8|200915.5|201162.8|200915.5|201162.8|200915.5|201162.8|200915.5|1
1730686870000|2024-11-04 02:21:10|201114.1|200973|201114.1|200973|201114.1|200973|201114.1|200973|1
1730686900000|2024-11-04 02:21:40|201162.8|200915.5|201162.8|200915.5|201162.8|200915.5|201162.8|200915.5|1
1730686930000|2024-11-04 02:22:10|201113.1|200972|201113.1|200972|201113.1|200972|201113.1|200972|1
1730686960000|2024-11-04 02:22:40|201162.8|200915.5|201162.8|200915.5|201162.8|200915.5|201162.8|200915.5|1
1730686980000|2024-11-04 02:23:00|201113.7|200972.7|201076.2|200937.9|201113.7|200972.7|201076.2|200937.9|5
1730687010000|2024-11-04 02:23:30|201127.3|200880.1|201127.3|200880.1|201127.3|200880.1|201127.3|200880.1|1
1730687030000|2024-11-04 02:23:50|201122.4|200875.2|201048.6|200911.9|201122.4|200932.7|201047.6|200875.2|6
1730687040000|2024-11-04 02:24:00|201047.8|200911.1|201034.5|200894.2|201047.8|200911.1|201034.5|200894.2|6
1730687050000|2024-11-04 02:24:10|201038.1|200897.8|201039.8|200899.6|201039.8|200899.6|201038.1|200897.8|2
1730687060000|2024-11-04 02:24:20|201041.2|200900.9|201046.3|200906.8|201046.3|200906.8|201041.2|200900.9|2
1730687070000|2024-11-04 02:24:30|201026.6|200901.6|201046.3|200906.8|201046.3|200906.8|201026.6|200901.6|2
1730687080000|2024-11-04 02:24:40|201026.6|200901.6|201039.4|200897.5|201039.4|200901.6|201018.7|200893.7|3
1730687090000|2024-11-04 02:24:50|201018.7|200893.7|201042.8|200917.8|201043.1|200918.1|201018.7|200893.7|3
1730687100000|2024-11-04 02:25:00|201043.3|200918.3|201043|200918|201043.3|200918.3|201042.8|200917.8|5
1730687110000|2024-11-04 02:25:10|201043.1|200918.1|201077|200925.6|201079|200925.6|201043.1|200918.1|3
1730687120000|2024-11-04 02:25:20|201047.8|200922.8|201048.5|200923.5|201048.7|200923.7|201024.2|200899.2|9
1730687140000|2024-11-04 02:25:40|201038.1|200913.1|201038.1|200913.1|201038.1|200913.1|201038.1|200913.1|1
1730687150000|2024-11-04 02:25:50|201078|200932.4|201077|200932.4|201079|200932.4|201077|200932.4|4
1730687160000|2024-11-04 02:26:00|201073||201076||201077||201073||5
1730687170000|2024-11-04 02:26:10|201075|200903.2|201033.7|200893.7|201075|200903.2|201013.8|200888.8|6
1730687180000|2024-11-04 02:26:20|201040.6|200915.6|201013.8|200888.8|201040.6|200915.6|201013.8|200888.8|5
1730687190000|2024-11-04 02:26:30|201033.7|200893.7|201033.7|200893.7|201033.7|200893.7|201033.7|200893.7|1
1730687200000|2024-11-04 02:26:40|201013.8|200888.8|201083.3|200836.1|201083.3|200888.8|201013.8|200836.1|2
1730687230000|2024-11-04 02:27:10|201027.4|200902.4|201027.4|200902.4|201027.4|200902.4|201027.4|200902.4|1
1730687260000|2024-11-04 02:27:40|201083.3|200836.1|201083.3|200836.1|201083.3|200836.1|201083.3|200836.1|1
1730687280000|2024-11-04 02:28:00|201027.3|200902.3|201027.3|200902.3|201027.3|200902.3|201027.3|200902.3|1
1730687310000|2024-11-04 02:28:30|201008|200836.1|201080|200836.1|201080|200836.1|201008|200836.1|2
1730687320000|2024-11-04 02:28:40|201082|200837|201083|200837|201083|200837|201082|200837|2
1730687330000|2024-11-04 02:28:50|201079|200839|201079|200838|201083|200839|201079|200837|9
1730687340000|2024-11-04 02:29:00|201083|200900.3|201021.6|200896.6|201083|200900.3|201021.6|200896.6|3
1730687360000|2024-11-04 02:29:20|201013.2|200888.2|201006.5|200881.5|201013.2|200888.2|200999.3|200874.3|3
1730687370000|2024-11-04 02:29:30|200995.8|200870.8|201004.5|200879.5|201004.5|200879.5|200995.8|200870.8|2
1730687380000|2024-11-04 02:29:40|200995.5|200870.5|201002.7|200877.7|201002.7|200877.7|200995.5|200870.5|2
1730687400000|2024-11-04 02:30:00|200992.8|200867.8|201020.8|200895.8|201020.8|200895.8|200992.8|200867.8|3
1730687410000|2024-11-04 02:30:10|201014.3|200889.3|201017.4|200885.5|201018.7|200890.7|201014.3|200885.5|5
1730687420000|2024-11-04 02:30:20|201034.9|200909.9|201038.5|200913.5|201046.4|200921.4|201024.1|200899.1|11
1730687430000|2024-11-04 02:30:30|201044.4|200919.4|201053.1|200928.1|201067.9|200942.9|201044.4|200919.4|3
1730687440000|2024-11-04 02:30:40|201070.6|200933|201066.4|200928.8|201070.6|200933|201039.3|200914.3|4
1730687450000|2024-11-04 02:30:50|201065.2|200925.9|201052.7|200918.2|201065.2|200925.9|201048.3|200913.8|3
1730687460000|2024-11-04 02:31:00|201053.4|200918.9|201054.7|200919.9|201054.7|200919.9|201036|200911|8
1730687470000|2024-11-04 02:31:10|201050.5|200915.8|201056.1|200922.6|201064.8|200930|201049.5|200914.8|6
1730687480000|2024-11-04 02:31:20|201060.4|200926.8|201050.3|200917.8|201061|200929.2|201049.2|200917.4|6
1730687490000|2024-11-04 02:31:30|201053.9|200916.6|201032|200907|201056.5|200919.2|201028.3|200903.3|16
1730687500000|2024-11-04 02:31:40|201038|200913|201032.7|200907.7|201059.3|200919.2|201030.6|200905.6|12
1730687510000|2024-11-04 02:31:50|201054|200913.9|201031.7|200906.7|201054|200913.9|201031.7|200906.7|2
1730687520000|2024-11-04 02:32:00|201033|200908|201033.8|200908.8|201038.6|200913.6|201031.9|200906.9|6
1730687530000|2024-11-04 02:32:10|201038.4|200913.4|201032.6|200907.6|201038.4|200913.4|201032.6|200907.6|2
1730687540000|2024-11-04 02:32:20|201038.4|200913.4|201033.1|200908.1|201038.4|200913.4|201032.8|200907.8|3
1730687550000|2024-11-04 02:32:30|201039.1|200914.1|201032.1|200907.1|201039.1|200914.1|201031.5|200906.5|5
1730687560000|2024-11-04 02:32:40|201039.1|200914.1|201030.2|200905.2|201039.1|200914.1|201029.6|200904.6|6
1730687580000|2024-11-04 02:33:00|201030.6|200905.6|201059.5|200920.4|201059.5|200921.4|201030.6|200905.6|5
1730687590000|2024-11-04 02:33:10|201058.7|200919.6|201032.1|200907.1|201058.7|200919.6|201032.1|200907.1|5
1730687600000|2024-11-04 02:33:20|201038.5|200913.5|201028.9|200903.9|201050|200913.5|201028.9|200903.9|7
1730687610000|2024-11-04 02:33:30|201034.3|200909.3|201063.6|200938.6|201064|200939|201029.5|200904.5|7
1730687620000|2024-11-04 02:33:40|201064.3|200939.3|201057.1|200932.1|201064.3|200939.3|201052.2|200927.2|5
1730687630000|2024-11-04 02:33:50|201051.6|200926.6|201055.6|200930.6|201072.5|200938.6|201046.5|200921.5|12
1730687640000|2024-11-04 02:34:00|201052|200927|201065.8|200936.1|201065.8|200936.1|201050.4|200925.4|5
1730687650000|2024-11-04 02:34:10|201050.4|200925.4|201058.3|200933.3|201058.3|200933.3|201050.4|200925.4|3
1730687660000|2024-11-04 02:34:20|201057.5|200932.5|201054.1|200929.1|201057.5|200932.5|201048|200923|8
1730687670000|2024-11-04 02:34:30|201069.5|200940.5|201048.7|200923.7|201069.5|200940.5|201048.7|200923.7|5
1730687690000|2024-11-04 02:34:50|201068.4|200935|201068.4|200935|201068.4|200935|201048.7|200923.7|3
1730687700000|2024-11-04 02:35:00|201048.7|200923.7|201055.8|200930.8|201068.7|200935.4|201048.7|200923.7|6
1730687710000|2024-11-04 02:35:10|201050.9|200925.9|201105|200980|201105|200980|201050.9|200925.9|10
1730687720000|2024-11-04 02:35:20|201094.2|200956.3|201094.9|200957|201094.9|200957|201094.2|200956.3|2
1730687730000|2024-11-04 02:35:30|201104.3|200979.3|201110|200985|201110|200985|201092.1|200952.9|5
1730687740000|2024-11-04 02:35:40|201104.4|200979.4|201091.3|200952.1|201104.8|200979.8|201091.3|200952.1|3
1730687750000|2024-11-04 02:35:50|201091.7|200951.3|201103.5|200978.5|201103.5|200978.5|201091.3|200951.3|6
1730687760000|2024-11-04 02:36:00|201102.4|200962.6|201113.8|200988.8|201120.3|200995.3|201102.4|200962.6|4
1730687770000|2024-11-04 02:36:10|201113.1|200988.1|201105.4|200980.4|201113.1|200988.1|201105.4|200980.4|4
1730687780000|2024-11-04 02:36:20|201104.8|200979.8|201105.3|200980.3|201105.3|200980.3|201099.8|200974.8|3
1730687790000|2024-11-04 02:36:30|201110.4|200985.4|201105.6|200980.6|201110.4|200985.4|201089.7|200950|10
1730687800000|2024-11-04 02:36:40|201092|200967|201102.1|200977.1|201110.3|200985.3|201089.4|200964.4|6
1730687810000|2024-11-04 02:36:50|201087.5|200962.5|201087.1|200962.1|201093.8|200968.8|201087.1|200962.1|3
1730687820000|2024-11-04 02:37:00|201102.1|200977.1|201101|200976|201109.4|200984.4|201082.6|200957.6|8
1730687830000|2024-11-04 02:37:10|201100.4|200975.4|201100.2|200975.2|201107.1|200982.1|201100.2|200975.2|3
1730687840000|2024-11-04 02:37:20|201070.8|200945.8|201106.7|200981.7|201106.7|200981.7|201070.8|200945.8|3
1730687850000|2024-11-04 02:37:30|201100.7|200975.7|201100.3|200975.3|201107.9|200982.9|201093.8|200950.5|9
1730687860000|2024-11-04 02:37:40|201110.4|200985.4|201104|200979|201110.4|200985.4|201104|200979|2
1730687870000|2024-11-04 02:37:50|201090.6|200965.6|201090.6|200965.6|201090.6|200965.6|201090.6|200965.6|1
1730687880000|2024-11-04 02:38:00|201084|200959|201111.2|200986.2|201111.2|200986.2|201084|200959|5
1730687890000|2024-11-04 02:38:10|201098.2|200973.2|201111.2|200986.2|201111.2|200986.2|201098.2|200973.2|4
1730687900000|2024-11-04 02:38:20|201098.2|200973.2|201106.1|200981.1|201112.3|200987.3|201091|200966|9
1730687910000|2024-11-04 02:38:30|201092.1|200967.1|201107.9|200982.9|201114.8|200989.8|201092.1|200967.1|5
1730687920000|2024-11-04 02:38:40|201114.8|200989.8|201102.3|200977.3|201115.9|200990.9|201102.3|200977.3|5
1730687940000|2024-11-04 02:39:00|201095.3|200970.3|201088.3|200963.3|201095.3|200970.3|201082.6|200957.6|6
1730687970000|2024-11-04 02:39:30|201081.2|200956.2|201070.4|200945.4|201104.7|200979.7|201070.4|200945.4|5
1730687980000|2024-11-04 02:39:40|201069.5|200944.5|201061.1|200936.1|201069.5|200944.5|201061.1|200936.1|2
1730687990000|2024-11-04 02:39:50|201060.3|200935.3|201081.4|200956.4|201089.8|200964.8|201060.3|200933.1|6
1730688000000|2024-11-04 02:40:00|201072.9|200931.5|201065.9|200940.9|201072.9|200940.9|201055.2|200916.4|9
1730688010000|2024-11-04 02:40:10|201057|200918.2|201056|200917.2|201065.4|200940.4|201034.9|200909.9|7
1730688020000|2024-11-04 02:40:20|201035.3|200910.3|201056.8|200918|201065.8|200940.8|201035.3|200910.3|4
1730688030000|2024-11-04 02:40:30|201035.3|200910.3|201115|200854.4|201115|200910.3|201035.3|200854.4|2
1730688050000|2024-11-04 02:40:50|201047.2|200922.2|201047.2|200922.2|201047.2|200922.2|201047.2|200922.2|1
1730688060000|2024-11-04 02:41:00|201054|200929|201047.2|200922.2|201054|200929|201047.2|200922.2|2
1730688090000|2024-11-04 02:41:30|201023.6|200852.1|201048|200923|201054.5|200929.5|201023.6|200852.1|3
1730688120000|2024-11-04 02:42:00|201056.9|200931.9|201050.6|200925.6|201056.9|200931.9|201050.6|200925.6|2
1730688130000|2024-11-04 02:42:10|201044.1|200919.1|201044.1|200919.1|201044.1|200919.1|201044.1|200919.1|1
1730688140000|2024-11-04 02:42:20|201052.9|200927.9|201045.8|200920.8|201052.9|200927.9|201045.8|200920.8|2
1730688150000|2024-11-04 02:42:30|201051.7|200926.7|201051.7|200926.7|201051.7|200926.7|201051.7|200926.7|1
1730688170000|2024-11-04 02:42:50|201055|200930|201048.7|200923.7|201055|200930|201048.7|200923.7|2
1730688180000|2024-11-04 02:43:00|201041.4|200916.4|201041.4|200916.4|201041.4|200916.4|201041.4|200916.4|1
1730688190000|2024-11-04 02:43:10|201036.4|200911.4|201042.7|200917.7|201042.7|200917.7|201036.4|200911.4|2
1730688200000|2024-11-04 02:43:20|201035.9|200910.9|201035.3|200910.3|201041.7|200916.7|201035.3|200910.3|3
1730688220000|2024-11-04 02:43:40|201043.3|200918.3|201049.4|200924.4|201049.4|200924.4|201043.3|200918.3|2
1730688230000|2024-11-04 02:43:50|201038.4|200913.4|201037.9|200912.9|201038.4|200913.4|201032|200907|3
1730688240000|2024-11-04 02:44:00|201031.5|200906.5|201037.4|200912.4|201037.4|200912.4|201031.5|200906.5|2
1730688260000|2024-11-04 02:44:20|201028.1|200903.1|201027.4|200902.4|201028.1|200903.1|201027.4|200902.4|2
1730688290000|2024-11-04 02:44:50|201003.4|200835|201003.4|200836|201003.4|200837|201003.4|200835|3
1730688300000|2024-11-04 02:45:00|201089|200833|201087|200832|201091|200836|201087|200832|8
1730688310000|2024-11-04 02:45:10|201086|200830|201085|200831|201086|200831|201083|200829|6
1730688320000|2024-11-04 02:45:20|201026.9|200901.9|201026.9|200901.9|201026.9|200901.9|201026.9|200901.9|1
1730688350000|2024-11-04 02:45:50|201087|200834|201084|200832|201087|200834|201082|200831|4
1730688360000|2024-11-04 02:46:00|201085|200833|201083|200832|201085|200833|201083|200832|3
1730688370000|2024-11-04 02:46:10|201025.1|200900.1|201010.5|200885.5|201038.3|200913.3|200990.9|200865.9|7
1730688380000|2024-11-04 02:46:20|201022.8|200897.8|201012.1|200887.1|201022.8|200897.8|200999|200874|6
1730688390000|2024-11-04 02:46:30|201017|200892|201004.9|200879.9|201017.1|200892.1|201004.9|200879.9|7
1730688400000|2024-11-04 02:46:40|201011.9|200886.9|200998.1|200873.1|201025.6|200900.6|200997.7|200872.7|7
1730688410000|2024-11-04 02:46:50|201025.6|200900.6|201025.1|200900.1|201025.6|200900.6|200998.2|200873.2|5
1730688420000|2024-11-04 02:47:00|201015.7|200890.7|201023.6|200898.6|201023.7|200898.7|201014.7|200889.7|8
1730688430000|2024-11-04 02:47:10|201015.1|200890.1|201020.9|200895.9|201022.2|200897.2|201015.1|200890.1|8
1730688440000|2024-11-04 02:47:20|201020.5|200895.5|201018.8|200893.8|201020.9|200895.9|201018.1|200893.1|6
1730688450000|2024-11-04 02:47:30|201019|200894|201018.9|200893.9|201019|200894|201013|200888|7
1730688460000|2024-11-04 02:47:40|201018.7|200893.7|201018.7|200893.7|201019.1|200894.1|201018.7|200893.7|3
1730688470000|2024-11-04 02:47:50|201019.1|200894.1|201017.3|200892.3|201019.1|200894.1|201011.6|200886.6|9
1730688480000|2024-11-04 02:48:00|201017.1|200892.1|201017.1|200892.1|201018|200893|201016.3|200891.3|10
1730688490000|2024-11-04 02:48:10|201017.3|200892.3|201017.3|200892.3|201017.3|200892.3|201017.3|200892.3|1
1730688500000|2024-11-04 02:48:20|201017.5|200892.5|201007.6|200882.6|201017.5|200892.5|201006.8|200881.8|8
1730688510000|2024-11-04 02:48:30|201017.7|200892.7|201020.6|200895.6|201020.6|200895.6|201017.7|200892.7|9
1730688520000|2024-11-04 02:48:40|201020.2|200895.2|201027.3|200902.3|201027.8|200902.8|200989.8|200864.8|11
1730688530000|2024-11-04 02:48:50|201027.5|200902.5|201027.3|200902.3|201027.6|200902.6|201027.3|200902.3|3
1730688540000|2024-11-04 02:49:00|201027|200902|201027.1|200902.1|201027.1|200902.1|201026.8|200901.8|3
1730688550000|2024-11-04 02:49:10|201027.3|200902.3|201050|200913.7|201052|200913.7|201027.1|200902.1|5
1730688560000|2024-11-04 02:49:20|201056|200810|201030|200825|201056|200825|201030|200810|5
1730688570000|2024-11-04 02:49:30|201031|200826|201037|200833|201040|200836|201031|200826|4
1730688580000|2024-11-04 02:49:40|201010|200885|201004.2|200879.2|201010|200885|201002.6|200877.6|12
1730688590000|2024-11-04 02:49:50|201004|200879|201004.4|200879.4|201004.4|200879.4|201004|200879|3
1730688600000|2024-11-04 02:50:00|201003.4|200878.4|201003.4|200878.4|201003.4|200878.4|201002.1|200877.1|9
1730688610000|2024-11-04 02:50:10|201004.4|200879.4|201015.8|200890.8|201016|200891|201004.4|200879.4|13
1730688620000|2024-11-04 02:50:20|201016.3|200891.3|201006.2|200881.2|201016.3|200891.3|201000.8|200875.8|14
1730688630000|2024-11-04 02:50:30|201011|200886|201011|200886|201011.5|200886.5|201011|200886|3
1730688640000|2024-11-04 02:50:40|201011.2|200886.2|201013.1|200888.1|201013.3|200888.3|201000.1|200875.1|13
1730688650000|2024-11-04 02:50:50|201003.3|200878.3|201006.8|200881.8|201013.1|200888.1|200999.8|200874.8|22
1730688660000|2024-11-04 02:51:00|200998.5|200873.5|201004.3|200879.3|201006|200881|200998.5|200873.5|5
1730688670000|2024-11-04 02:51:10|201004.1|200879.1|201004|200879|201006|200881|200997.7|200872.7|8
1730688680000|2024-11-04 02:51:20|201004.5|200879.5|201003.5|200878.5|201004.5|200879.5|201003.5|200878.5|2
1730688690000|2024-11-04 02:51:30|201003|200878|201007.2|200882.2|201007.2|200882.2|201003|200878|5
1730688700000|2024-11-04 02:51:40|201006.7|200881.7|201016.9|200891.9|201016.9|200891.9|201005.8|200880.8|10
1730688710000|2024-11-04 02:51:50|201017.2|200892.2|201024.5|200899.5|201025.5|200900.5|201017.2|200892.2|5
1730688720000|2024-11-04 02:52:00|201025.1|200900.1|201022|200897|201025.1|200900.1|201022|200897|6
1730688730000|2024-11-04 02:52:10|201023.3|200898.3|201023.8|200898.8|201023.8|200898.8|201022|200897|5
1730688740000|2024-11-04 02:52:20|201023.3|200898.3|200996.6|200871.6|201054|200898.3|200996.6|200859|4
1730688750000|2024-11-04 02:52:30|201004.2|200879.2|201004.3|200879.3|201004.3|200879.3|201002.8|200877.8|7
1730688760000|2024-11-04 02:52:40|201003.6|200878.6|201003.8|200878.8|201003.8|200878.8|201001.5|200876.5|7
1730688770000|2024-11-04 02:52:50|201004.5|200879.5|201020.1|200895.1|201023|200898|201004.5|200879.5|12
1730688780000|2024-11-04 02:53:00|201017.8|200892.8|201015.4|200890.4|201017.8|200892.8|201015.3|200890.3|8
1730688790000|2024-11-04 02:53:10|201015.3|200890.3|201011.6|200886.6|201015.6|200890.6|201011.1|200886.1|6
1730688800000|2024-11-04 02:53:20|201017.1|200892.1|201014.8|200889.8|201018.8|200893.8|201014.1|200889.1|12
1730688810000|2024-11-04 02:53:30|201014.6|200889.6|201018.2|200893.2|201018.8|200893.8|201012.4|200887.4|6
1730688820000|2024-11-04 02:53:40|201018.8|200893.8|201016.2|200891.2|201022.6|200897.6|201015.3|200890.3|7
1730688830000|2024-11-04 02:53:50|201016.3|200891.3|201030.1|200905.1|201031.1|200906.1|201016|200891|9
1730688840000|2024-11-04 02:54:00|201029.9|200904.9|201028.9|200903.9|201029.9|200904.9|201028.4|200903.4|3
1730688850000|2024-11-04 02:54:10|201029.4|200904.4|201029.4|200904.4|201029.6|200904.6|201029.4|200904.4|3
1730688860000|2024-11-04 02:54:20|201029.2|200904.2|201029.4|200904.4|201030.6|200905.6|201029.2|200904.2|7
1730688870000|2024-11-04 02:54:30|201027.9|200902.9|201024.9|200899.9|201027.9|200902.9|201023.8|200898.8|6
1730688880000|2024-11-04 02:54:40|201024.7|200899.7|201025.2|200900.2|201025.2|200900.2|201024.7|200899.7|4
1730688890000|2024-11-04 02:54:50|201024.8|200899.8|201031.3|200906.3|201031.3|200906.3|201024.8|200899.8|4
1730688900000|2024-11-04 02:55:00|201029.4|200904.4|201029.5|200904.5|201030.6|200905.6|201029|200904|7
1730688910000|2024-11-04 02:55:10|201030.5|200905.5|201030.5|200905.5|201030.5|200905.5|201030.5|200905.5|1
1730688920000|2024-11-04 02:55:20|201030.1|200905.1|201030|200905|201031|200906|201030|200905|3
1730688930000|2024-11-04 02:55:30|201056|200865|201025.5|200900.5|201056|200900.8|201025.3|200865|7
1730688940000|2024-11-04 02:55:40|201026.6|200901.6|201030.5|200905.5|201030.5|200905.5|201026.6|200901.6|3
1730688950000|2024-11-04 02:55:50|201030.9|200905.9|201030.7|200905.7|201031.3|200906.3|201030.5|200905.5|4
1730688960000|2024-11-04 02:56:00|201029.3|200904.3|201025.3|200900.3|201029.3|200904.3|201025.3|200900.3|4
1730688970000|2024-11-04 02:56:10|201025.1|200900.1|201024.9|200899.9|201026.1|200901.1|201024.6|200899.6|4
1730688980000|2024-11-04 02:56:20|201024.8|200899.8|201025.8|200900.8|201025.8|200900.8|201024.8|200899.8|3
1730688990000|2024-11-04 02:56:30|201055|200863|201054|200863|201055|200863|201053|200862|3
1730689000000|2024-11-04 02:56:40|201022|200897|201021.5|200896.5|201022|200897|201021.5|200896.5|3
1730689010000|2024-11-04 02:56:50|201020.2|200895.2|201021.5|200896.5|201021.7|200896.7|201020.2|200895.2|5
1730689020000|2024-11-04 02:57:00|201021.3|200896.3|201021.3|200896.3|201021.3|200896.3|201021.3|200896.3|1
1730689030000|2024-11-04 02:57:10|201012.5|200860.9|201013.1|200861.6|201013.1|200861.6|201012.5|200860.9|2
1730689040000|2024-11-04 02:57:20|201013.5|200905.5|201022.4|200897.4|201042.2|200905.8|201013.5|200897.4|5
1730689050000|2024-11-04 02:57:30|201022.8|200897.8|201022.2|200897.2|201023.9|200898.9|201022.2|200897.2|6
1730689060000|2024-11-04 02:57:40|201021.9|200896.9|201022|200897|201022|200897|201021.9|200896.9|2
1730689070000|2024-11-04 02:57:50|201051|200863|201053|200864|201053|200864|201051|200863|2
1730689080000|2024-11-04 02:58:00|201052||201052||201052||201052||1
1730689100000|2024-11-04 02:58:20|201054|200865|201020.4|200895.4|201054|200895.9|201020.4|200865|4
1730689110000|2024-11-04 02:58:30|201019.8|200894.8|201018.4|200893.4|201019.8|200894.8|201018.4|200893.4|2
1730689120000|2024-11-04 02:58:40|201018.6|200893.6|201019.8|200894.8|201020.8|200895.8|201018.6|200893.6|8
1730689130000|2024-11-04 02:58:50|201019.3|200894.3|201052|200865|201053|200894.3|201019.3|200865|3
1730689140000|2024-11-04 02:59:00|201051|200864|201048|200861|201051|200864|201048|200861|4
1730689150000|2024-11-04 02:59:10|201047|200860|201017.4|200892.4|201048|200892.4|201017.4|200860|3
1730689160000|2024-11-04 02:59:20|201017.7|200892.7|201018|200893|201018|200893|201017.2|200892.2|5
1730689170000|2024-11-04 02:59:30|201015.2|200890.2|201015.1|200890.1|201015.2|200890.2|201013.6|200888.6|7
1730689180000|2024-11-04 02:59:40|201014.6|200889.6|201014|200889|201014.6|200889.6|201014|200889|4
1730689190000|2024-11-04 02:59:50|201013.6|200888.6|201015.1|200890.1|201015.5|200890.5|201013.6|200888.6|5
1730689200000|2024-11-04 03:00:00|201010.2|200885.2|201011.8|200886.8|201014.1|200889.1|201005|200880|11
1730689210000|2024-11-04 03:00:10|201012.4|200887.4|201012.8|200887.8|201012.8|200887.8|201012.4|200887.4|2
1730689220000|2024-11-04 03:00:20|201012.2|200887.2|201000.5|200875.5|201012.2|200887.2|200999.2|200874.2|8
1730689230000|2024-11-04 03:00:30|201004.5|200879.5|201005.3|200880.3|201005.3|200880.3|201004|200879|12
1730689240000|2024-11-04 03:00:40|201005.6|200880.6|201018|200893|201018.1|200893.1|201005.6|200880.6|8
1730689250000|2024-11-04 03:00:50|201018.3|200893.3|201012.8|200887.8|201018.8|200893.8|201011.2|200886.2|10
1730689260000|2024-11-04 03:01:00|201006.2|200881.2|201025.5|200900.5|201030.6|200905.6|201006.2|200881.2|14
1730689270000|2024-11-04 03:01:10|201028|200903|201033.6|200908.6|201033.6|200908.6|201025|200900|12
1730689280000|2024-11-04 03:01:20|201032.8|200907.8|201026.3|200901.3|201032.8|200907.8|201026.3|200901.3|9
1730689290000|2024-11-04 03:01:30|201026.5|200901.5|201026.8|200901.8|201026.8|200901.8|201026.5|200901.5|2
1730689300000|2024-11-04 03:01:40|201026.6|200901.6|201026.3|200901.3|201026.6|200901.6|201025.3|200900.3|6
1730689310000|2024-11-04 03:01:50|201025.2|200900.2|201023.5|200898.5|201025.8|200900.8|201021.3|200896.3|7
1730689320000|2024-11-04 03:02:00|201022.8|200897.8|201022.1|200897.1|201022.8|200897.8|201021.6|200896.6|3
1730689330000|2024-11-04 03:02:10|201022.3|200897.3|201022|200897|201022.3|200897.3|201021.8|200896.8|3
1730689340000|2024-11-04 03:02:20|201050|200862|201050|200863|201050|200863|201050|200862|2
1730689350000|2024-11-04 03:02:30|201049|200862|201048|200861|201049|200862|201048|200861|2
1730689360000|2024-11-04 03:02:40|201021.5|200862|201021.5|200896.5|201021.5|200896.5|201021.5|200862|2
1730689370000|2024-11-04 03:02:50|201023.1|200898.1|201022.1|200897.1|201023.1|200898.1|201022.1|200897.1|3
1730689380000|2024-11-04 03:03:00|201021.2|200896.2|201022.4|200897.4|201022.4|200897.4|201020.7|200895.7|5
1730689390000|2024-11-04 03:03:10|201022.5|200897.5|201021.5|200896.5|201022.7|200897.7|201021.5|200896.5|4
1730689400000|2024-11-04 03:03:20|201048|200862|201049|200863|201051|200864|201048|200862|4
1730689410000|2024-11-04 03:03:30|201047|200862|201055|200869|201055|200869|201047|200862|2
1730689420000|2024-11-04 03:03:40|201054|200868|201022.2|200897.2|201054|200898.7|201022.2|200868|6
1730689430000|2024-11-04 03:03:50|201022|200897|201025.2|200900.2|201027|200902|201022|200897|9
1730689440000|2024-11-04 03:04:00|201024.2|200899.2|201018.4|200893.4|201025.5|200900.5|201017.5|200892.5|11
1730689450000|2024-11-04 03:04:10|201018.9|200893.9|201019.7|200894.7|201019.9|200894.9|201018.5|200893.5|7
1730689460000|2024-11-04 03:04:20|201019.9|200894.9|201020.1|200895.1|201020.1|200895.1|201019.9|200894.9|2
1730689470000|2024-11-04 03:04:30|201046|200863|201045|200864|201046|200864|201045|200863|2
1730689480000|2024-11-04 03:04:40|201046|200865|201018|200893|201046|200893|201018|200864|4
1730689490000|2024-11-04 03:04:50|201017.7|200892.7|201018|200893|201018.5|200893.5|201017.7|200892.7|4
1730689500000|2024-11-04 03:05:00|201017.7|200892.7|201018.8|200893.8|201019.2|200894.2|201017.7|200892.7|5
1730689510000|2024-11-04 03:05:10|201017.8|200892.8|201018.2|200893.2|201018.2|200893.2|201017.8|200892.8|2
1730689520000|2024-11-04 03:05:20|201047|200865|201046|200864|201047|200865|201044|200863|3
1730689530000|2024-11-04 03:05:30|201044|200862|201045|200863|201045|200863|201042|200860|5
1730689540000|2024-11-04 03:05:40|201017.3|200864|201017.5|200892.5|201017.5|200892.5|201016.8|200864|6
1730689550000|2024-11-04 03:05:50|201016.9|200891.9|201017.8|200892.8|201018.1|200893.1|201016.9|200891.9|4
1730689560000|2024-11-04 03:06:00|201017.3|200892.3|201016.8|200891.8|201017.9|200892.9|201015.4|200890.4|9
1730689570000|2024-11-04 03:06:10|201017.1|200892.1|201017.6|200892.6|201018.1|200893.1|201017.1|200892.1|4
1730689580000|2024-11-04 03:06:20|201017.3|200892.3|201016.9|200891.9|201017.3|200892.3|201016.6|200891.6|6
1730689590000|2024-11-04 03:06:30|201042|200860|201044|200861|201044|200861|201042|200860|4
1730689600000|2024-11-04 03:06:40|201023.4|200898.4|201019.7|200894.7|201023.4|200898.4|201019.7|200894.7|5
1730689610000|2024-11-04 03:06:50|201020|200895|201020.2|200895.2|201020.2|200895.2|201020|200895|2
1730689620000|2024-11-04 03:07:00|201019.5|200894.5|201020|200895|201020.5|200895.5|201019|200894|6
1730689630000|2024-11-04 03:07:10|201020.2|200895.2|201047|200864|201047|200895.2|201018.7|200864|8
1730689640000|2024-11-04 03:07:20|201046|200863|201041|200859|201047|200864|201041|200859|9
1730689650000|2024-11-04 03:07:30|201038|200858|201040|200857|201042|200859|201036|200854|6
1730689660000|2024-11-04 03:07:40|201039|200856|201017.6|200892.6|201039|200892.6|201016.4|200853|6
1730689670000|2024-11-04 03:07:50|201017.9|200892.9|201018.2|200893.2|201018.2|200893.2|201017.6|200892.6|4
1730689680000|2024-11-04 03:08:00|201017.8|200892.8|201017.6|200892.6|201017.9|200892.9|201017.1|200892.1|6
1730689700000|2024-11-04 03:08:20|201043|200860|200995|200870|201043|200882.2|200987.9|200860|8
1730689710000|2024-11-04 03:08:30|200994.6|200869.6|200994|200869|200994.9|200869.9|200993.7|200868.7|5
1730689720000|2024-11-04 03:08:40|200994.2|200869.2|200999.2|200874.2|201000.4|200875.4|200994.2|200869.2|10
1730689730000|2024-11-04 03:08:50|200999.8|200874.8|200999.1|200874.1|200999.8|200874.8|200999.1|200874.1|2
1730689740000|2024-11-04 03:09:00|200997.9|200872.9|200997.6|200872.6|200997.9|200872.9|200997.6|200872.6|2
1730689750000|2024-11-04 03:09:10|200997.4|200872.4|200987.1|200862.1|200997.4|200872.4|200987.1|200862.1|5
1730689760000|2024-11-04 03:09:20|200987.8|200862.8|200992.5|200867.5|200992.7|200867.7|200987.8|200862.8|7
1730689770000|2024-11-04 03:09:30|200992.7|200867.7|200992.7|200867.7|200992.7|200867.7|200992.7|200867.7|1
1730689780000|2024-11-04 03:09:40|200992.5|200867.5|200992.5|200867.5|200992.5|200867.5|200992.5|200867.5|1
1730689790000|2024-11-04 03:09:50|201013|200833|201014|200834|201014|200834|201013|200833|2
1730689800000|2024-11-04 03:10:00|201011|200831|201013|200834|201013|200834|201009|200830|4
1730689810000|2024-11-04 03:10:10|201011|200833|201013.4|200888.4|201013.7|200888.7|200997.8|200833|7
1730689820000|2024-11-04 03:10:20|201012.9|200887.9|201002|200877|201012.9|200887.9|201001|200876|18
1730689830000|2024-11-04 03:10:30|201007|200882|201007.9|200882.9|201008.6|200883.6|201005.7|200880.7|15
1730689840000|2024-11-04 03:10:40|201006.7|200881.7|200996.3|200871.3|201008.5|200883.5|200991.2|200866.2|16
1730689850000|2024-11-04 03:10:50|200995.3|200870.3|200995.1|200870.1|200996.3|200871.3|200995.1|200870.1|4
1730689860000|2024-11-04 03:11:00|200995.8|200870.8|200996.3|200871.3|200996.3|200871.3|200995.8|200870.8|4
1730689870000|2024-11-04 03:11:10|200995.6|200870.6|201016|200837|201016|200871.3|200995.6|200834|6
1730689880000|2024-11-04 03:11:20|201017|200838|201009|200830|201017|200838|201009|200830|4
1730689890000|2024-11-04 03:11:30|201007|200828|200993.2|200868.2|201008|200871.3|200989.9|200827|9
1730689900000|2024-11-04 03:11:40|200993.4|200868.4|200990.8|200865.8|200993.9|200868.9|200990.8|200865.8|4
1730689910000|2024-11-04 03:11:50|200991.7|200866.7|200996|200871|200997.9|200872.9|200990|200865|11
1730689920000|2024-11-04 03:12:00|200996.9|200871.9|200989.5|200864.5|200996.9|200871.9|200989.5|200864.5|7
1730689930000|2024-11-04 03:12:10|200990.1|200865.1|200990.5|200865.5|200990.5|200865.5|200989.9|200864.9|3
1730689940000|2024-11-04 03:12:20|200990.8|200865.8|200990.8|200865.8|200990.8|200865.8|200990.8|200865.8|1
1730689950000|2024-11-04 03:12:30|200990.3|200865.3|200996.2|200871.2|200997.2|200872.2|200990.3|200865.3|6
1730689960000|2024-11-04 03:12:40|201012.6|200887.6|201006.7|200881.7|201012.6|200887.6|200995.9|200870.9|7
1730689970000|2024-11-04 03:12:50|201006.5|200881.5|201012.5|200887.5|201013|200888|200995.7|200870.7|9
1730689980000|2024-11-04 03:13:00|201012.3|200887.3|201006.7|200881.7|201012.7|200887.7|201006|200881|11
1730689990000|2024-11-04 03:13:10|200958.7|200833.7|200948.5|200820.5|200981|200856|200938.5|200813.5|18
1730690000000|2024-11-04 03:13:20|200960.5|200835.5|200940.4|200815.1|200971.4|200846.4|200939.4|200813.7|18
1730690010000|2024-11-04 03:13:30|200943.1|200818.1|200953.6|200828.6|200953.6|200828.6|200943.1|200818.1|14
1730690020000|2024-11-04 03:13:40|200970.5|200828.5|200977.6|200852.6|200977.6|200852.6|200954.3|200828.5|11
1730690030000|2024-11-04 03:13:50|200963.5|200838.5|200959.7|200834.7|200963.5|200838.5|200959.7|200834.7|2
1730690040000|2024-11-04 03:14:00|200954.7|200829.7|200943.2|200818.2|200959.8|200834.8|200937.9|200812.9|9
1730690050000|2024-11-04 03:14:10|200941.3|200816.3|200942.3|200817.3|200942.3|200817.3|200941.3|200816.3|2
1730690060000|2024-11-04 03:14:20|200941.8|200816.8|200941.3|200816.3|200941.8|200816.8|200938.2|200813.2|4
1730690070000|2024-11-04 03:14:30|200940.9|200815.9|200941.3|200816.3|200941.3|200816.3|200940.9|200815.9|2
1730690080000|2024-11-04 03:14:40|200941.1|200816.1|200940.9|200815.9|200941.1|200816.1|200940.9|200815.9|2
1730690090000|2024-11-04 03:14:50|200941.4|200816.4|200936.5|200811.5|200941.4|200816.4|200936.5|200811.5|3
1730690100000|2024-11-04 03:15:00|200935.3|200810.3|200913.1|200788.1|200935.3|200810.3|200892.2|200767.2|9
1730690110000|2024-11-04 03:15:10|200913.6|200788.6|200913.7|200788.7|200914.3|200789.3|200913.1|200788.1|5
1730690120000|2024-11-04 03:15:20|200914.1|200789.1|200918.9|200793.9|200919.1|200794.1|200914.1|200789.1|5
1730690130000|2024-11-04 03:15:30|200918.7|200793.7|200918.7|200793.7|200918.7|200793.7|200918.7|200793.7|1
1730690140000|2024-11-04 03:15:40|200919.2|200794.2|200917.9|200792.9|200919.2|200794.2|200917.9|200792.9|3
1730690150000|2024-11-04 03:15:50|200917.5|200792.5|200961|200726|200961|200809|200915.7|200726|8
1730690160000|2024-11-04 03:16:00|200960|200725|200961|200725|200961|200725|200956|200720|6
1730690170000|2024-11-04 03:16:10|200964|200726|200965|200730|200965|200730|200964|200726|4
1730690180000|2024-11-04 03:16:20|200964|200729|200917.3|200792.3|200964|200792.5|200917.3|200729|3
1730690190000|2024-11-04 03:16:30|200916.8|200791.8|200916.3|200791.3|200917.1|200792.1|200916.3|200791.3|5
1730690200000|2024-11-04 03:16:40|200916.5|200791.5|200916.9|200791.9|200916.9|200791.9|200916.3|200791.3|3
1730690210000|2024-11-04 03:16:50|200917.6|200792.6|200963|200728|200965|200792.6|200917.6|200728|4
1730690220000|2024-11-04 03:17:00|200959|200724|200961|200726|200961|200726|200959|200724|2
1730690230000|2024-11-04 03:17:10|200963|200727|200918.2|200793.2|200963|200793.2|200917.7|200727|4
1730690250000|2024-11-04 03:17:30|200918.5|200793.5|200917.2|200792.2|200918.9|200793.9|200917.2|200792.2|5
1730690260000|2024-11-04 03:17:40|200918.7|200793.7|200962|200727|200963|200794.2|200918.4|200727|6
1730690270000|2024-11-04 03:17:50|200960|200725|200964|200728|200964|200728|200960|200725|4
1730690280000|2024-11-04 03:18:00|200961|200726|200963|200727|200963|200727|200961|200726|2
1730690290000|2024-11-04 03:18:10|200962|200726|200917.7|200792.7|200962|200809.5|200917.7|200726|9
1730690300000|2024-11-04 03:18:20|200917.5|200792.5|200918|200793|200918|200793|200917.5|200792.5|2
1730690310000|2024-11-04 03:18:30|200917.5|200792.5|200918|200793|200918|200793|200917.5|200792.5|2
1730690320000|2024-11-04 03:18:40|200960|200725|200960|200725|200960|200725|200960|200725|1
1730690330000|2024-11-04 03:18:50|200962|200726|200960|200725|200962|200726|200960|200725|2
1730690340000|2024-11-04 03:19:00|200963|200728|200917.9|200792.9|200963|200792.9|200917.9|200727|4
1730690350000|2024-11-04 03:19:10|200917.7|200792.7|200916.3|200791.3|200917.9|200792.9|200916.3|200791.3|4
1730690360000|2024-11-04 03:19:20|200915.9|200790.9|200917.2|200792.2|200917.7|200792.7|200915.9|200790.9|7
1730690370000|2024-11-04 03:19:30|200916.9|200791.9|200961|200726|200961|200808.6|200915.9|200726|7
1730690380000|2024-11-04 03:19:40|200963|200727|200958|200723|200964|200728|200956|200720|8
1730690390000|2024-11-04 03:19:50|200959|200724|200966|200730|200966|200730|200959|200724|6
1730690400000|2024-11-04 03:20:00|200965|200729|200918.7|200793.7|200965|200793.7|200918.7|200728|3
1730690410000|2024-11-04 03:20:10|200919.2|200794.2|200919.1|200794.1|200919.5|200794.5|200919.1|200794.1|3
1730690420000|2024-11-04 03:20:20|200918.7|200793.7|200919.2|200794.2|200919.2|200794.2|200918.7|200793.7|3
1730690430000|2024-11-04 03:20:30|200919.4|200794.4|200964|200730|200964|200794.6|200919.4|200730|3
1730690440000|2024-11-04 03:20:40|200965|200728|200906|200781|200965|200793.4|200906|200728|8
1730690450000|2024-11-04 03:20:50|200918.2|200793.2|200916.2|200791.2|200918.2|200793.2|200911.5|200786.5|7
1730690460000|2024-11-04 03:21:00|200916|200791|200916|200791|200916.3|200791.3|200915.5|200790.5|5
1730690470000|2024-11-04 03:21:10|200915.5|200790.5|200916.2|200791.2|200916.2|200791.2|200915.5|200790.5|3
1730690480000|2024-11-04 03:21:20|200915.5|200790.5|200961|200727|200962|200790.5|200915.5|200726|5
1730690490000|2024-11-04 03:21:30|200960|200726|200961|200726|200961|200726|200960|200726|2
1730690500000|2024-11-04 03:21:40|200917.7|200792.7|200917.7|200792.7|200917.7|200792.7|200917.7|200792.7|1
1730690510000|2024-11-04 03:21:50|200918|200793|200918.3|200793.3|200918.3|200793.3|200917.5|200792.5|4
1730690520000|2024-11-04 03:22:00|200917.8|200792.8|200918.5|200793.5|200918.5|200793.5|200917.8|200792.8|4
1730690530000|2024-11-04 03:22:10|200918.7|200793.7|200961|200727|200961|200793.7|200918.3|200727|3
1730690540000|2024-11-04 03:22:20|200959|200725|200957|200723|200959|200725|200957|200723|3
1730690550000|2024-11-04 03:22:30|200958|200725|200941.1|200815.1|200962|200820.4|200934.5|200725|10
1730690560000|2024-11-04 03:22:40|200940.5|200814.7|200929.7|200800|200940.5|200814.7|200923.4|200794.5|11
1730690570000|2024-11-04 03:22:50|200929.3|200799.7|200929.3|200799.7|200929.3|200799.7|200929.3|200799.7|1
1730690580000|2024-11-04 03:23:00|200923.5|200793.9|200921.3|200791.7|200933.7|200808.7|200914.1|200784.5|7
1730690590000|2024-11-04 03:23:10|200920.7|200791.3|200921|200791.3|200921|200791.3|200920.7|200791|4
1730690600000|2024-11-04 03:23:20|200921.3|200791.7|200921|200791.3|200921.7|200792|200920.7|200791.3|4
1730690610000|2024-11-04 03:23:30|200921.7|200792|200923|200793.3|200923.3|200793.7|200921.7|200792|5
1730690620000|2024-11-04 03:23:40|200923.3|200793.7|200915.2|200785.5|200924.7|200795|200915.2|200785.5|11
1730690630000|2024-11-04 03:23:50|200923.4|200793.7|200921.4|200792.1|200923.4|200793.7|200917.7|200788|7
1730690640000|2024-11-04 03:24:00|200921.7|200792.4|200918.2|200793.2|200921.7|200795.8|200909.5|200784.1|16
1730690650000|2024-11-04 03:24:10|200917.4|200792.4|200913|200788|200918.2|200793.2|200894.4|200769.4|22
1730690660000|2024-11-04 03:24:20|200910|200785|200906.5|200781.5|200919.4|200794.4|200905.8|200780.8|16
1730690670000|2024-11-04 03:24:30|200895.8|200770.8|200906.2|200781.2|200911.5|200786.5|200895.8|200770.8|12
1730690680000|2024-11-04 03:24:40|200906|200781|200905.9|200780.9|200906.4|200781.4|200905.9|200780.9|8
1730690700000|2024-11-04 03:25:00|200906|200781|200957|200729|200959|200781|200905.9|200723|6
1730690710000|2024-11-04 03:25:10|200961|200727|200961|200726|200961|200727|200960|200726|4
1730690720000|2024-11-04 03:25:20|200960|200727|200906.7|200781.7|200961|200781.7|200906.7|200724|8
1730690730000|2024-11-04 03:25:30|200907.2|200782.2|200890|200765|200908.2|200783.2|200879.7|200754.7|12
1730690740000|2024-11-04 03:25:40|200901.6|200776.6|200903.3|200778.3|200903.3|200778.3|200889.8|200764.8|10
1730690750000|2024-11-04 03:25:50|200901|200776|200914.5|200789.5|200915.2|200790.2|200883.3|200758.3|17
1730690760000|2024-11-04 03:26:00|200914.3|200789.3|200913.5|200788.5|200914.7|200789.7|200912.4|200787.4|7
1730690770000|2024-11-04 03:26:10|200913|200788|200913|200788|200913|200788|200913|200788|1
1730690780000|2024-11-04 03:26:20|200913.2|200788.2|200912.7|200787.7|200913.2|200788.2|200912.4|200787.4|4
1730690790000|2024-11-04 03:26:30|200948|200723|200908|200783|200948|200788.9|200906|200720|8
1730690800000|2024-11-04 03:26:40|200913.3|200788.3|200913.1|200788.1|200914.1|200789.1|200913.1|200788.1|6
1730690810000|2024-11-04 03:26:50|200913.8|200788.8|200915.1|200790.1|200915.1|200790.1|200907.1|200782.1|5
1730690820000|2024-11-04 03:27:00|200913.6|200788.6|200914.1|200789.1|200914.4|200789.4|200913.6|200788.6|5
1730690830000|2024-11-04 03:27:10|200914.4|200789.4|200915.4|200790.4|200915.4|200790.4|200914.4|200789.4|2
1730690840000|2024-11-04 03:27:20|200913.6|200788.6|200913.4|200788.4|200914.7|200789.7|200913.2|200788.2|5
1730690850000|2024-11-04 03:27:30|200913|200788|200913|200788|200913|200788|200912.9|200787.9|3
1730690860000|2024-11-04 03:27:40|200914|200789|200914|200789|200915.7|200790.7|200914|200789|10
1730690870000|2024-11-04 03:27:50|200913.7|200788.7|200913.3|200788.3|200913.9|200788.9|200913.3|200788.3|3
1730690880000|2024-11-04 03:28:00|200944|200721|200913.9|200788.9|200946|200789.6|200907|200721|11
1730690890000|2024-11-04 03:28:10|200914.5|200789.5|200914.6|200789.6|200915.1|200790.1|200914.5|200789.5|4
1730690900000|2024-11-04 03:28:20|200914.4|200789.4|200915|200790|200915|200790|200914.4|200789.4|2
1730690910000|2024-11-04 03:28:30|200914.8|200789.8|200914.8|200789.8|200914.8|200789.8|200914.8|200789.8|1
1730690920000|2024-11-04 03:28:40|200946|200732|200909.1|200784.1|200947|200784.1|200909.1|200732|3
1730690930000|2024-11-04 03:28:50|200915.5|200790.5|200914.2|200789.2|200915.5|200790.5|200913.7|200788.7|4
1730690950000|2024-11-04 03:29:10|200914.5|200789.5|200914.5|200789.5|200914.5|200789.5|200914.5|200789.5|1
1730690960000|2024-11-04 03:29:20|200941|200727|200940|200726|200942|200727|200940|200726|4
1730690970000|2024-11-04 03:29:30|200941|200727|200904.2|200779.2|200942|200779.8|200903.2|200727|5
1730690980000|2024-11-04 03:29:40|200898.7|200773.7|200904.9|200779.9|200905.3|200780.3|200898.7|200773.7|5
1730690990000|2024-11-04 03:29:50|200903.5|200778.5|200909.3|200784.3|200909.3|200784.3|200902.5|200777.5|8
1730691000000|2024-11-04 03:30:00|200899.3|200774.3|200908.8|200783.8|200908.8|200783.8|200899.3|200774.3|2
1730691010000|2024-11-04 03:30:10|200900|200775|200910|200785|200910|200785|200900|200775|2
1730691020000|2024-11-04 03:30:20|200898.3|200773.3|200908.6|200783.6|200908.6|200783.6|200898.3|200773.3|2
1730691040000|2024-11-04 03:30:40|200910.3|200785.3|200910.3|200785.3|200910.3|200785.3|200910.3|200785.3|1
1730691070000|2024-11-04 03:31:10|200880.9|200711|200910.7|200785.7|200910.7|200785.7|200880.9|200711|2
1730691100000|2024-11-04 03:31:40|200881.6|200714|200881.6|200712|200881.6|200714|200881.6|200712|2
1730691110000|2024-11-04 03:31:50||200711||200709||200711||200707|3
1730691120000|2024-11-04 03:32:00|200960|200707|200960|200706|200960|200707|200960|200706|2
1730691130000|2024-11-04 03:32:10|200910.2|200707|200910.2|200785.2|200910.2|200785.2|200910.2|200707|2
1730691150000|2024-11-04 03:32:30|200895.3|200770.3|200908|200783|200908.5|200783.5|200895.3|200770.3|4
1730691160000|2024-11-04 03:32:40|200958|200724|200933.3|200807.8|200958|200816.2|200927.5|200724|8
1730691170000|2024-11-04 03:32:50|200934.3|200808.8|200935|200809.1|200935|200809.1|200934.3|200808.8|2
1730691190000|2024-11-04 03:33:10|200934|200808.8|200987|200753|200987|200808.8|200933.7|200752|4
1730691200000|2024-11-04 03:33:20|200985|200752|200987|200753|200987|200753|200985|200752|2
1730691220000|2024-11-04 03:33:40|200985|200752|200934.8|200809.3|200985|200809.3|200934.1|200752|4
1730691230000|2024-11-04 03:33:50|200934.1|200808.9|200932.8|200807.6|200934.1|200808.9|200932.8|200807.6|2
1730691240000|2024-11-04 03:34:00|200933.8|200808.3|200933.8|200808.3|200933.8|200808.3|200933.8|200808.3|1
1730691250000|2024-11-04 03:34:10|200981|200748|200976|200742|200981|200748|200976|200742|3
1730691260000|2024-11-04 03:34:20|200977|200743|200977|200743|200977|200743|200975|200742|3
1730691270000|2024-11-04 03:34:30|200982|200749|200932.5|200807.4|200984|200807.4|200932.5|200749|4
1730691280000|2024-11-04 03:34:40|200932.2|200807.1|200930.9|200805.7|200932.2|200807.1|200930.9|200805.4|6
1730691290000|2024-11-04 03:34:50|200931.2|200806.1|200903.4|200778.4|200931.5|200806.4|200897.9|200772.9|11
1730691300000|2024-11-04 03:35:00|200903.3|200778.3|200903.5|200778.5|200903.5|200778.5|200897.9|200772.9|7
1730691310000|2024-11-04 03:35:10|200903|200778|200909.3|200784.3|200922.7|200797.7|200902.4|200777.4|7
1730691320000|2024-11-04 03:35:20|200909|200784|200909.3|200784.3|200909.3|200784.3|200909|200784|2
1730691330000|2024-11-04 03:35:30|200908.1|200783.1|200904.1|200779.1|200908.1|200783.1|200899.6|200774.6|9
1730691340000|2024-11-04 03:35:40|200906.1|200781.1|200911.8|200786.8|200912.3|200787.3|200906.1|200781.1|6
1730691350000|2024-11-04 03:35:50|200910.9|200785.9|200911.9|200786.9|200911.9|200786.9|200910.9|200785.9|2
1730691360000|2024-11-04 03:36:00|200910.3|200785.3|200907.6|200782.6|200910.3|200785.3|200907.1|200782.1|4
1730691370000|2024-11-04 03:36:10|200907.8|200782.8|200907.6|200782.6|200907.8|200782.8|200907.1|200782.1|3
1730691380000|2024-11-04 03:36:20|200910.8|200785.8|200908.3|200783.3|200910.8|200785.8|200908.3|200783.3|3
1730691390000|2024-11-04 03:36:30|200908.8|200783.8|200908.8|200783.8|200908.9|200783.9|200908.4|200783.4|5
1730691400000|2024-11-04 03:36:40|200908.3|200783.3|200908.3|200783.3|200908.3|200783.3|200908.3|200783.3|1
1730691410000|2024-11-04 03:36:50|200907.8|200782.8|200953|200719|200953|200782.8|200907.4|200719|3
1730691420000|2024-11-04 03:37:00|200952||200952||200952||200952||1
1730691430000|2024-11-04 03:37:10|200953|200781.6|200906.6|200781.6|200953|200781.6|200906.6|200781.6|2
1730691440000|2024-11-04 03:37:20|200906.9|200781.9|200906.9|200781.9|200906.9|200781.9|200906.9|200781.9|1
1730691450000|2024-11-04 03:37:30|200906.4|200781.4|200894.2|200769.2|200906.8|200781.8|200886.3|200761.3|15
1730691460000|2024-11-04 03:37:40|200894.5|200769.5|200898.3|200773.3|200899.2|200774.2|200894.5|200769.5|8
1730691470000|2024-11-04 03:37:50|200898.2|200773.2|200898|200773|200899.3|200774.3|200898|200773|5
1730691480000|2024-11-04 03:38:00|200897.6|200772.6|200853.4|200728.4|200899.8|200774.8|200847.7|200722.7|17
1730691490000|2024-11-04 03:38:10|200853.2|200728.2|200849.2|200724.2|200853.9|200728.9|200848.8|200723.8|9
1730691500000|2024-11-04 03:38:20|200847.5|200722.5|200848.1|200723.1|200848.1|200723.1|200841.5|200716.5|10
1730691510000|2024-11-04 03:38:30|200845.5|200720.5|200853.8|200728.8|200863.1|200738.1|200845.5|200720.5|13
1730691520000|2024-11-04 03:38:40|200856.4|200731.4|200840.8|200715.8|200860.8|200735.8|200840.5|200715.5|10
1730691530000|2024-11-04 03:38:50|200847.3|200722.3|200847.7|200722.7|200848.2|200723.2|200844.7|200719.7|14
1730691540000|2024-11-04 03:39:00|200846.9|200721.9|200843.5|200718.5|200846.9|200721.9|200842.5|200717.5|17
1730691550000|2024-11-04 03:39:10|200845.4|200720.4|200844.5|200719.5|200845.7|200720.7|200844.5|200719.5|8
1730691560000|2024-11-04 03:39:20|200845|200720|200844.4|200719.4|200845.5|200720.5|200843.5|200718.5|9
1730691570000|2024-11-04 03:39:30|200868|200694|200868|200694|200870|200695|200868|200694|3
1730691580000|2024-11-04 03:39:40|200864|200693|200817.5|200692.5|200865|200698.8|200815.1|200687|9
1730691590000|2024-11-04 03:39:50|200817.9|200692.9|200783|200658|200817.9|200692.9|200780.7|200655.7|13
1730691600000|2024-11-04 03:40:00|200782|200657|200780.9|200655.9|200782|200657|200765.8|200640.8|16
1730691610000|2024-11-04 03:40:10|200780.4|200655.4|200782.9|200657.9|200782.9|200657.9|200779.1|200654.1|11
1730691620000|2024-11-04 03:40:20|200783.2|200658.2|200782.1|200657.1|200783.5|200658.5|200782.1|200657.1|6
1730691630000|2024-11-04 03:40:30|200783.5|200658.5|200782.9|200657.9|200783.5|200658.5|200781.7|200656.7|10
1730691640000|2024-11-04 03:40:40|200782.7|200657.7|200801.8|200676.8|200812|200676.8|200782.4|200637|7
1730691650000|2024-11-04 03:40:50|200834.5|200709.5|200838.5|200713.5|200843.5|200718.5|200834.5|200709.5|19
1730691660000|2024-11-04 03:41:00|200842.1|200717.1|200838.9|200713.9|200842.1|200717.1|200837.4|200712.4|7
1730691670000|2024-11-04 03:41:10|200838.5|200713.5|200834.5|200709.5|200838.5|200713.5|200833.9|200708.9|5
1730691680000|2024-11-04 03:41:20|200837.7|200712.7|200845.8|200720.8|200849|200724|200835.9|200710.9|10
1730691690000|2024-11-04 03:41:30|200845.3|200720.3|200812.8|200687.8|200855|200730|200803|200678|14
1730691700000|2024-11-04 03:41:40|200811.5|200686.5|200797.5|200672.5|200813.6|200688.6|200794.8|200669.8|11
1730691710000|2024-11-04 03:41:50|200798|200673|200798|200673|200798|200673|200797.7|200672.7|4
1730691720000|2024-11-04 03:42:00|200790.6|200665.6|200819.5|200694.5|200824|200699|200790.6|200665.6|12
1730691730000|2024-11-04 03:42:10|200819.2|200694.2|200821|200696|200821.2|200696.2|200818.9|200693.9|5
1730691740000|2024-11-04 03:42:20|200820.4|200695.4|200820.3|200695.3|200823.8|200698.8|200819.2|200694.2|7
1730691750000|2024-11-04 03:42:30|200819.8|200694.8|200820.5|200695.5|200822.3|200697.3|200815.5|200690.5|5
1730691760000|2024-11-04 03:42:40|200820.6|200695.6|200821|200696|200822.8|200697.8|200820.6|200695.6|6
1730691770000|2024-11-04 03:42:50|200819.9|200694.9|200823.3|200698.3|200823.8|200698.8|200819.9|200694.9|5
1730691780000|2024-11-04 03:43:00|200823|200698|200823.5|200698.5|200823.5|200698.5|200823|200698|2
1730691790000|2024-11-04 03:43:10|200823.7|200698.7|200818.7|200693.7|200823.7|200698.7|200818.7|200693.7|4
1730691800000|2024-11-04 03:43:20|200819.5|200694.5|200820.7|200695.7|200820.7|200695.7|200819.1|200694.1|7
1730691810000|2024-11-04 03:43:30|200820.1|200695.1|200819.1|200694.1|200820.1|200695.1|200818.7|200693.7|4
1730691820000|2024-11-04 03:43:40|200820.1|200695.1|200820.9|200695.9|200820.9|200695.9|200820.1|200695.1|3
1730691830000|2024-11-04 03:43:50|200851|200656|200849|200655|200851|200656|200849|200655|2
1730691840000|2024-11-04 03:44:00|200846|200652|200840|200646|200849|200654|200838|200644|7
1730691850000|2024-11-04 03:44:10|200841|200691.4|200818.5|200693.5|200841|200693.5|200816.4|200691.4|5
1730691860000|2024-11-04 03:44:20|200818.7|200693.7|200818.7|200693.7|200818.7|200693.7|200818.7|200693.7|1
1730691870000|2024-11-04 03:44:30|200819.1|200694.1|200821.3|200696.3|200821.7|200696.7|200819.1|200694.1|3
1730691880000|2024-11-04 03:44:40|200822.1|200697.1|200822.3|200697.3|200822.7|200697.7|200821.8|200696.8|5
1730691890000|2024-11-04 03:44:50|200822.1|200697.1|200822.3|200697.3|200822.3|200697.3|200822.1|200697.1|2
1730691900000|2024-11-04 03:45:00|200821.3|200696.3|200824.5|200699.5|200824.8|200699.8|200813.5|200688.5|10
1730691910000|2024-11-04 03:45:10|200824.1|200699.1|200821.9|200696.9|200824.1|200699.1|200820.4|200695.4|8
1730691920000|2024-11-04 03:45:20|200819.7|200694.7|200822.2|200697.2|200822.2|200697.2|200819.7|200694.7|4
1730691930000|2024-11-04 03:45:30|200822.6|200697.6|200822.6|200697.6|200822.6|200697.6|200822.6|200697.6|1
1730691940000|2024-11-04 03:45:40|200822.2|200697.2|200820.9|200695.9|200822.2|200697.2|200820.2|200695.2|3
1730691950000|2024-11-04 03:45:50|200848|200653|200856|200661|200856|200661|200848|200653|6
1730691960000|2024-11-04 03:46:00|200855|200660|200852|200658|200855|200660|200852|200658|3
1730691970000|2024-11-04 03:46:10|200847|200653|200820.2|200695.2|200852|200697.7|200820.2|200653|7
1730691980000|2024-11-04 03:46:20|200821|200696|200820.5|200695.5|200821|200696|200820.5|200695.5|2
1730691990000|2024-11-04 03:46:30|200822.2|200697.2|200822.4|200697.4|200822.7|200697.7|200822.2|200697.2|3
1730692000000|2024-11-04 03:46:40|200849|200654|200846|200651|200849|200654|200838|200644|4
1730692010000|2024-11-04 03:46:50|200851|200656|200851|200657|200851|200657|200851|200656|2
1730692020000|2024-11-04 03:47:00|200849|200654|200825|200700|200849|200700.3|200814.5|200654|7
1730692030000|2024-11-04 03:47:10|200825.5|200700.5|200825|200700|200825.5|200700.5|200825|200700|2
1730692040000|2024-11-04 03:47:20|200824.1|200699.1|200824.1|200699.1|200824.1|200699.1|200824.1|200699.1|1
1730692070000|2024-11-04 03:47:50|200851|200656|200822|200697|200851|200697.4|200822|200655|4
1730692080000|2024-11-04 03:48:00|200821.7|200696.7|200811.7|200686.7|200821.7|200696.7|200805.3|200680.3|13
1730692090000|2024-11-04 03:48:10|200809.5|200684.5|200812.7|200687.7|200815.8|200690.8|200809.4|200684.4|8
1730692100000|2024-11-04 03:48:20|200814.8|200689.8|200809.2|200684.2|200814.8|200689.8|200808.2|200683.2|7
1730692120000|2024-11-04 03:48:40|200809.7|200684.7|200809.7|200684.7|200809.7|200684.7|200809.7|200684.7|1
1730692130000|2024-11-04 03:48:50|200829|200654|200829|200654|200829|200654|200829|200654|1
1730692140000|2024-11-04 03:49:00|200828|200653|200806.8|200681.8|200828|200681.8|200803.1|200653|4
1730692150000|2024-11-04 03:49:10|200808.3|200683.3|200808.7|200683.7|200809.2|200684.2|200808.3|200683.3|4
1730692160000|2024-11-04 03:49:20|200813.4|200688.4|200809.5|200684.5|200813.4|200688.4|200809.5|200684.5|6
1730692190000|2024-11-04 03:49:50|200812.3|200687.3|200809.5|200684.5|200812.4|200687.4|200809.5|200684.5|20
1730692200000|2024-11-04 03:50:00|200811.4|200686.4|200811.2|200686.2|200812|200687|200809.2|200684.2|16
1730692210000|2024-11-04 03:50:10|200809.2|200684.2|200812.9|200687.9|200812.9|200687.9|200807.6|200682.6|15
1730692220000|2024-11-04 03:50:20|200812.1|200687.1|200812.5|200687.5|200812.5|200687.5|200811.1|200686.1|4
1730692230000|2024-11-04 03:50:30|200812.6|200687.6|200774.1|200649.1|200812.6|200687.6|200756|200631|9
1730692240000|2024-11-04 03:50:40|200773.6|200648.6|200739.2|200689.2|200773.6|200689.2|200733.9|200648.4|6
1730692250000|2024-11-04 03:50:50|200746.5|200696.5|200747.1|200697.1|200752.4|200702.4|200740|200690|7
1730692260000|2024-11-04 03:51:00|200738.5|200688.5|200746.1|200696.1|200746.1|200696.1|200738.5|200688.5|2
1730692280000|2024-11-04 03:51:20|200799.5|200674.5|200796.8|200671.8|200812.5|200687.5|200796.8|200671.8|5
1730692290000|2024-11-04 03:51:30|200797.3|200672.3|200796.8|200671.8|200797.6|200672.6|200796.8|200671.8|4
1730692300000|2024-11-04 03:51:40|200797.3|200672.3|200790.5|200665.5|200797.3|200672.3|200790.5|200665.5|3
1730692310000|2024-11-04 03:51:50|200790.1|200665.1|200790.1|200665.1|200790.1|200665.1|200790.1|200665.1|1
1730692320000|2024-11-04 03:52:00|200790.5|200665.5|200791.1|200666.1|200791.4|200666.4|200788.1|200663.1|6
1730692330000|2024-11-04 03:52:10|200791.2|200666.2|200791.9|200666.9|200792.1|200667.1|200791.2|200666.2|4
1730692340000|2024-11-04 03:52:20|200791.4|200666.4|200791.6|200666.6|200791.6|200666.6|200791.4|200666.4|2
1730692350000|2024-11-04 03:52:30|200844|200613|200843|200613|200844|200613|200843|200613|2
1730692360000|2024-11-04 03:52:40|200844|200612|200842|200612|200844|200612|200842|200612|2
1730692370000|2024-11-04 03:52:50|200843|200613|200791.2|200666.2|200846|200667|200791|200613|7
1730692380000|2024-11-04 03:53:00|200786.9|200661.9|200795.8|200670.8|200813.8|200688.8|200786.9|200661.9|12
1730692390000|2024-11-04 03:53:10|200796.2|200671.2|200795.8|200670.8|200796.2|200671.2|200795.8|200670.8|3
1730692400000|2024-11-04 03:53:20|200795.5|200670.5|200796|200671|200796|200671|200795.5|200670.5|2
1730692410000|2024-11-04 03:53:30|200795.8|200670.8|200795.8|200670.8|200795.8|200670.8|200795.8|200670.8|1
1730692420000|2024-11-04 03:53:40|200798.8|200673.8|200796.3|200671.3|200799.8|200674.8|200791.6|200666.6|13
1730692430000|2024-11-04 03:53:50|200795.5|200670.5|200796.3|200671.3|200797.8|200672.8|200795.5|200670.5|9
1730692440000|2024-11-04 03:54:00|200789.1|200664.1|200799.3|200674.3|200799.6|200674.6|200789.1|200664.1|7
1730692450000|2024-11-04 03:54:10|200799.5|200674.5|200799.5|200674.5|200799.5|200674.5|200799.5|200674.5|1
1730692460000|2024-11-04 03:54:20|200799.7|200674.7|200799.7|200674.7|200799.7|200674.7|200799.7|200674.7|1
1730692470000|2024-11-04 03:54:30|200838|200624|200838|200624|200838|200624|200838|200624|1
1730692480000|2024-11-04 03:54:40|200801|200676|200799.2|200674.2|200802.7|200677.7|200799.2|200674.2|6
1730692490000|2024-11-04 03:54:50|200798.8|200673.8|200798.7|200673.7|200798.8|200673.8|200798.5|200673.5|3
1730692500000|2024-11-04 03:55:00|200790.7|200665.7|200839.9|200714.9|200858.8|200733.8|200790.7|200665.7|15
1730692510000|2024-11-04 03:55:10|200839.6|200714.6|200843.4|200718.4|200843.8|200718.8|200838.9|200713.9|5
1730692520000|2024-11-04 03:55:20|200843.6|200718.6|200843.3|200718.3|200843.6|200718.6|200843|200718|4
1730692530000|2024-11-04 03:55:30|200843.8|200718.8|200834.4|200709.4|200843.8|200718.8|200834.3|200709.3|12
1730692540000|2024-11-04 03:55:40|200837.2|200712.2|200835.4|200710.4|200839.1|200714.1|200833.8|200708.8|11
1730692550000|2024-11-04 03:55:50|200834.8|200709.8|200839.6|200714.6|200840.1|200715.1|200834.8|200709.8|6
1730692560000|2024-11-04 03:56:00|200832|200707|200835.2|200710.2|200835.2|200710.2|200832|200707|11
1730692570000|2024-11-04 03:56:10|200835|200710|200837|200712|200839.9|200714.9|200834|200709|11
1730692580000|2024-11-04 03:56:20|200836.5|200711.5|200834.9|200709.9|200864.3|200739.3|200834|200709|16
1730692590000|2024-11-04 03:56:30|200835.3|200710.3|200841|200716|200842.6|200717.6|200835.3|200710.3|15
1730692600000|2024-11-04 03:56:40|200840.8|200715.8|200835|200710|200840.8|200715.8|200832.7|200707.7|6
1730692610000|2024-11-04 03:56:50|200836.8|200711.8|200838.7|200713.7|200845.3|200720.3|200836.8|200711.8|13
1730692620000|2024-11-04 03:57:00|200836.5|200711.5|200836.3|200711.3|200837.2|200712.2|200835.2|200710.2|9
1730692630000|2024-11-04 03:57:10|200835.9|200710.9|200836.2|200711.2|200836.2|200711.2|200835.9|200710.9|2
1730692640000|2024-11-04 03:57:20|200837.9|200712.9|200840.8|200715.8|200844.3|200719.3|200837.9|200712.9|5
1730692650000|2024-11-04 03:57:30|200845.6|200720.6|200853.5|200728.5|200858.8|200733.8|200835.5|200710.5|9
1730692660000|2024-11-04 03:57:40|200853.6|200728.6|200838.2|200713.2|200854.6|200729.6|200838.2|200713.2|4
1730692670000|2024-11-04 03:57:50|200838|200713|200839.6|200714.6|200840.9|200715.9|200830.3|200705.3|8
1730692680000|2024-11-04 03:58:00|200822.8|200697.8|200834.5|200709.5|200850.7|200725.7|200822.8|200697.8|12
1730692690000|2024-11-04 03:58:10|200834.3|200709.3|200835.1|200710.1|200835.1|200710.1|200834.3|200709.3|3
1730692700000|2024-11-04 03:58:20|200834.7|200709.7|200834.7|200709.7|200834.8|200709.8|200834.7|200709.7|3
1730692710000|2024-11-04 03:58:30|200834.2|200709.2|200836.3|200711.3|200851.9|200726.9|200831|200706|5
1730692720000|2024-11-04 03:58:40|200835.2|200710.2|200834.6|200709.6|200835.2|200710.2|200834.6|200709.6|2
1730692730000|2024-11-04 03:58:50|200834.3|200709.3|200834.3|200709.3|200834.3|200709.3|200834.3|200709.3|1
1730692740000|2024-11-04 03:59:00|200824.5|200699.5|200827.6|200702.6|200844.5|200719.5|200824.5|200699.5|6
1730692750000|2024-11-04 03:59:10|200844.3|200719.3|200827.6|200702.6|200844.3|200719.3|200827.5|200702.5|5
1730692760000|2024-11-04 03:59:20|200827.8|200702.8|200842.5|200717.5|200842.5|200717.5|200823.6|200698.6|4
1730692770000|2024-11-04 03:59:30|200842.8|200717.8|200829.4|200704.4|200842.8|200717.8|200825.7|200700.7|4
1730692780000|2024-11-04 03:59:40|200819.5|200694.5|200822|200697|200825.1|200700.1|200816.9|200691.9|8
1730692800000|2024-11-04 04:00:00|200822.3|200697.3|200825.2|200700.2|200826.7|200701.7|200822.3|200697.3|9
1730692810000|2024-11-04 04:00:10|200825.4|200700.4|200825.4|200700.4|200825.4|200700.4|200825.4|200700.4|1
1730692820000|2024-11-04 04:00:20|200825.7|200700.7|200825.5|200700.5|200825.7|200700.7|200825.5|200700.5|2
1730692830000|2024-11-04 04:00:30|200871|200638|200871|200638|200871|200638|200871|200638|1
1730692850000|2024-11-04 04:00:50|200826.5|200701.5|200826.2|200701.2|200826.5|200701.5|200826.2|200701.2|2
1730692860000|2024-11-04 04:01:00|200827|200702|200825.8|200700.8|200827|200702|200825.8|200700.8|2
1730692870000|2024-11-04 04:01:10|200819|200694|200842.6|200717.6|200842.6|200717.6|200819|200694|3
1730692880000|2024-11-04 04:01:20|200845.6|200720.6|200847.4|200722.4|200847.4|200722.4|200829.3|200704.3|6
1730692900000|2024-11-04 04:01:40|200844.9|200719.9|200828.4|200703.4|200844.9|200719.9|200826.9|200701.9|5
1730692910000|2024-11-04 04:01:50|200827.9|200702.9|200827.6|200702.6|200827.9|200702.9|200827.6|200702.6|2
1730692920000|2024-11-04 04:02:00|200822.7|200697.7|200844.7|200719.7|200845.7|200720.7|200822.7|200697.7|6
1730692930000|2024-11-04 04:02:10|200844.8|200719.8|200824.5|200699.5|200844.8|200719.8|200817.7|200692.7|9
1730692950000|2024-11-04 04:02:30|200824|200699|200886.4|200761.4|200886.4|200761.4|200813.4|200688.4|8
1730692960000|2024-11-04 04:02:40|200883|200758|200875.1|200750.1|200886.1|200761.1|200869.4|200744.4|12
1730692970000|2024-11-04 04:02:50|200816.6|200691.6|200845.5|200720.5|200849.8|200724.8|200816.6|200691.6|26
1730692980000|2024-11-04 04:03:00|200847.7|200722.7|200833.4|200708.4|200852|200727|200833.4|200708.4|19
1730692990000|2024-11-04 04:03:10|200832.1|200707.1|200844.8|200719.8|200849.9|200724.9|200827.4|200702.4|15
1730693000000|2024-11-04 04:03:20|200846.8|200721.8|200835.5|200710.5|200853.8|200728.8|200829.8|200704.8|15
1730693010000|2024-11-04 04:03:30|200834.1|200709.1|200834.5|200709.5|200834.5|200709.5|200834.1|200709.1|2
1730693020000|2024-11-04 04:03:40|200834.1|200709.1|200833.8|200708.8|200834.1|200709.1|200833.8|200708.8|2
1730693030000|2024-11-04 04:03:50|200833.4|200708.4|200833.8|200708.8|200835|200710|200833.4|200708.4|6
1730693040000|2024-11-04 04:04:00|200826.8|200701.8|200832|200707|200847|200722|200826.8|200701.8|5
1730693050000|2024-11-04 04:04:10|200831.6|200706.6|200835.9|200710.9|200835.9|200710.9|200829.8|200704.8|7
1730693060000|2024-11-04 04:04:20|200834.5|200709.5|200833.8|200708.8|200834.5|200709.5|200833.8|200708.8|3
1730693070000|2024-11-04 04:04:30|200834|200709|200834|200709|200834|200709|200834|200709|1
1730693090000|2024-11-04 04:04:50|200880|200655|200880|200655|200880|200655|200880|200655|1
1730693100000|2024-11-04 04:05:00|200828.1|200703.1|200833.9|200708.9|200849.3|200724.3|200828.1|200703.1|4
1730693110000|2024-11-04 04:05:10|200834.5|200709.5|200868.8|200743.8|200890.2|200765.2|200834.5|200709.5|14
1730693120000|2024-11-04 04:05:20|200872.8|200747.8|200884|200759|200888.5|200763.5|200872.8|200747.8|12
1730693130000|2024-11-04 04:05:30|200883.3|200758.3|200883.8|200758.8|200883.8|200758.8|200883.3|200758.3|2
1730693140000|2024-11-04 04:05:40|200890.8|200765.8|200877.7|200752.7|200894.8|200769.8|200877.7|200752.7|4
1730693150000|2024-11-04 04:05:50|200894.5|200769.5|200893.3|200768.3|200894.5|200769.5|200877|200752|6
1730693160000|2024-11-04 04:06:00|200891.1|200766.1|200853.4|200803.4|200907.9|200803.4|200853.4|200766.1|5
1730693170000|2024-11-04 04:06:10|200856.8|200806.8|200854.1|200804.1|200856.8|200806.8|200854.1|200804.1|2
1730693190000|2024-11-04 04:06:30|200857.7|200807.7|200857.7|200807.7|200857.7|200807.7|200857.7|200807.7|1
1730693200000|2024-11-04 04:06:40|200855.9|200805.9|200852.2|200802.2|200855.9|200805.9|200852.2|200802.2|2
1730693230000|2024-11-04 04:07:10|200840.5|200790.5|200837.3|200787.3|200840.5|200790.5|200833.3|200783.3|3
1730693270000|2024-11-04 04:07:50|200934|200683|200896.6|200771.6|200934|200820.2|200841.2|200683|7
1730693280000|2024-11-04 04:08:00|200898.1|200773.1|200898.1|200773.1|200898.1|200773.1|200898.1|200773.1|1
1730693290000|2024-11-04 04:08:10|200898|200773|200899.3|200774.3|200899.3|200774.3|200898|200773|3
1730693300000|2024-11-04 04:08:20|200899|200774|200899.5|200774.5|200899.5|200774.5|200899|200774|2
1730693310000|2024-11-04 04:08:30|200891.1|200766.1|200892.9|200767.9|200893.9|200768.9|200891.1|200766.1|8
1730693320000|2024-11-04 04:08:40|200893.3|200768.3|200894.1|200769.1|200910.5|200785.5|200893.3|200768.3|6
1730693330000|2024-11-04 04:08:50|200894.4|200769.4|200911.3|200786.3|200911.3|200786.3|200894.3|200769.3|3
1730693340000|2024-11-04 04:09:00|200857.9|200807.9|200957|200706|200957|200807.9|200857.9|200704|5
1730693350000|2024-11-04 04:09:10||200705||200705||200705||200705|1
1730693360000|2024-11-04 04:09:20|200956|200704|200856.8|200806.8|200959|200806.8|200856.8|200703|5
1730693390000|2024-11-04 04:09:50|200855.6|200703|200855.6|200703|200855.6|200703|200855.6|200703|1
1730693400000|2024-11-04 04:10:00|200958|200701|200959|200701|200959|200701|200958|200701|2
1730693410000|2024-11-04 04:10:10|200957|200700|200957|200700|200957|200700|200956|200700|3
1730693420000|2024-11-04 04:10:20|200857|200807|200857|200807|200857|200807|200857|200807|1
1730693430000|2024-11-04 04:10:30|200861.2|200811.2|200861.2|200811.2|200861.2|200811.2|200861.2|200811.2|1
1730693440000|2024-11-04 04:10:40|200857.2|200807.2|200857.2|200807.2|200857.2|200807.2|200857.2|200807.2|1
1730693480000|2024-11-04 04:11:20|200953|200808.3|200954|200701.9|200954|200808.3|200953|200701.9|3
1730693500000|2024-11-04 04:11:40|200854.7|200804.7|200854.7|200804.7|200854.7|200804.7|200854.7|200804.7|1
1730693530000|2024-11-04 04:12:10|200853.5|200701.9|200853.5|200701.9|200853.5|200701.9|200853.5|200701.9|1
1730693540000|2024-11-04 04:12:20|200849.5|200699.1|200849.5|200799.5|200849.5|200799.5|200849.5|200699.1|2
1730693560000|2024-11-04 04:12:40|200853.8|200803.8|200858.5|200808.5|200858.5|200808.5|200853.8|200803.8|2
1730693570000|2024-11-04 04:12:50|200867.5|200817.5|200875.1|200825.1|200884.1|200834.1|200867.5|200817.5|4
1730693580000|2024-11-04 04:13:00|200870.3|200820.3|200913.1|200788.1|200913.1|200826.9|200870.3|200786.8|6
1730693590000|2024-11-04 04:13:10|200914.5|200789.5|200909.1|200784.1|200914.5|200789.5|200909.1|200784.1|5
1730693610000|2024-11-04 04:13:30|200909.6|200784.6|200908.9|200783.9|200909.6|200784.6|200908.9|200783.9|2
1730693630000|2024-11-04 04:13:50|200957|200731|200958|200732|200958|200732|200957|200731|2
1730693640000|2024-11-04 04:14:00|200906.9|200781.9|200914.2|200789.2|200916|200791|200906.9|200781.9|7
1730693660000|2024-11-04 04:14:20|200914.5|200789.5|200914|200789|200914.5|200789.5|200914|200789|2
1730693670000|2024-11-04 04:14:30|200962|200736|200962|200736|200962|200736|200962|200736|1
1730693680000|2024-11-04 04:14:40|200960|200735|200909.2|200784.2|200960|200785|200903.1|200735|7
1730693690000|2024-11-04 04:14:50|200909.9|200784.9|200908.9|200783.9|200909.9|200784.9|200908.4|200783.4|3
1730693700000|2024-11-04 04:15:00|200910.7|200785.7|200911.7|200786.7|200918.2|200793.2|200910.7|200785.7|4
1730693710000|2024-11-04 04:15:10|200911.4|200786.4|200911.8|200786.8|200911.8|200786.8|200911.4|200786.4|2
1730693720000|2024-11-04 04:15:20|200912.5|200787.5|200911.7|200786.7|200912.5|200787.5|200911.7|200786.7|3
1730693740000|2024-11-04 04:15:40|200963|200737|200962|200737|200964|200738|200962|200737|3
1730693750000|2024-11-04 04:15:50|200911.1|200786.1|200911.1|200786.1|200911.1|200786.1|200911.1|200786.1|1
1730693760000|2024-11-04 04:16:00|200910.1|200785.1|200910.5|200785.5|200910.5|200785.5|200910.1|200785.1|2
1730693780000|2024-11-04 04:16:20|200911.1|200786.1|200911.1|200786.1|200911.1|200786.1|200911.1|200786.1|1
1730693790000|2024-11-04 04:16:30|200964|200739|200939.3|200814.3|200964|200836.1|200939|200739|9
1730693800000|2024-11-04 04:16:40|200939|200814|200957.6|200832.6|200957.8|200832.8|200939|200814|5
1730693810000|2024-11-04 04:16:50|200958|200833|200960.2|200835.2|200960.7|200835.7|200958|200833|4
1730693820000|2024-11-04 04:17:00|200960.4|200835.4|200942|200817|200960.4|200835.4|200923.8|200798.8|13
1730693830000|2024-11-04 04:17:10|200925.4|200800.4|200928.5|200803.5|200929.5|200804.5|200925|200800|7
1730693840000|2024-11-04 04:17:20|200928.1|200803.1|200929|200804|200929|200804|200928.1|200803.1|2
1730693850000|2024-11-04 04:17:30|200936.2|200811.2|200941|200816|200941.1|200816.1|200936.2|200811.2|5
1730693860000|2024-11-04 04:17:40|200940.7|200815.7|200940.1|200815.1|200940.7|200815.7|200940.1|200815.1|2
1730693870000|2024-11-04 04:17:50|200940|200815|200939.8|200814.8|200940|200815|200939.8|200814.8|2
1730693880000|2024-11-04 04:18:00|200940.3|200815.3|200991|200754|200991|200815.3|200940.3|200754|3
1730693890000|2024-11-04 04:18:10|200988|200752|200992|200755|200992|200755|200986|200749|3
1730693900000|2024-11-04 04:18:20|200993|200817.1|200942.1|200817.1|200993|200817.1|200942.1|200817.1|2
1730693910000|2024-11-04 04:18:30|200942.3|200817.3|200959.3|200834.3|200959.4|200834.4|200942.1|200817.1|4
1730693920000|2024-11-04 04:18:40|200959.1|200834.1|200959.1|200834.1|200959.1|200834.1|200959.1|200834.1|1
1730693940000|2024-11-04 04:19:00|200990|200749|200990|200749|200990|200749|200990|200749|1
1730693960000|2024-11-04 04:19:20|200959.4|200834.4|200959.4|200834.4|200959.4|200834.4|200959.4|200834.4|1
1730693980000|2024-11-04 04:19:40|200959.6|200834.6|200959.6|200834.6|200959.6|200834.6|200959.4|200834.4|3
1730693990000|2024-11-04 04:19:50|200990|200748|200990|200748|200990|200748|200990|200748|1
1730694010000|2024-11-04 04:20:10|200960|200835|200960|200835|200960|200835|200960|200835|1
1730694020000|2024-11-04 04:20:20|200959.5|200834.5|200959.5|200834.5|200959.5|200834.5|200959.5|200834.5|1
1730694030000|2024-11-04 04:20:30|200959.7|200834.7|200953.6|200828.6|200959.7|200834.7|200904.2|200779.2|11
1730694040000|2024-11-04 04:20:40|200953.8|200828.8|200900.5|200850.5|200953.8|200850.5|200900.5|200828.8|2
1730694060000|2024-11-04 04:21:00|200936.6|200811.6|200936.6|200811.6|200936.6|200811.6|200936.6|200811.6|1
1730694080000|2024-11-04 04:21:20|201001.5|200741.1|201001.5|200741.1|201001.5|200741.1|201001.5|200741.1|1
1730694090000|2024-11-04 04:21:30|200916.8|200791.8|200899.4|200849.4|200916.8|200849.4|200889|200783.4|4
1730694110000|2024-11-04 04:21:50|200918.2|200793.2|200918.2|200793.2|200918.2|200793.2|200918.2|200793.2|1
1730694140000|2024-11-04 04:22:20|201001.7|200741.3|200899|200849|201001.7|200849|200899|200741.3|2
1730694150000|2024-11-04 04:22:30|200917.9|200792.9|200917.9|200792.9|200917.9|200792.9|200917.9|200792.9|1
1730694180000|2024-11-04 04:23:00|201001.7|200741.3|201001.7|200741.3|201001.7|200741.3|201001.7|200741.3|1
1730694200000|2024-11-04 04:23:20|200899.4|200849.4|200899.4|200849.4|200899.4|200849.4|200899.4|200849.4|1
1730694240000|2024-11-04 04:24:00|201001.7|200741.3|201001.7|200741.3|201001.7|200741.3|201001.7|200741.3|1
1730694250000|2024-11-04 04:24:10|200899.2|200849.2|200899.2|200849.2|200899.2|200849.2|200899.2|200849.2|1
1730694260000|2024-11-04 04:24:20|200908.5|200858.5|200914.9|200864.9|200934.3|200864.9|200908.5|200809|4
1730694290000|2024-11-04 04:24:50|201016.8|200756.4|201016.8|200756.4|201016.8|200756.4|201016.8|200756.4|1
1730694320000|2024-11-04 04:25:20|200913.5|200863.5|200951|200826|200951|200863.5|200913.5|200824.3|3
1730694330000|2024-11-04 04:25:30|200951.2|200826.2|200949.4|200824.4|200951.2|200826.2|200949.4|200824.4|2
1730694340000|2024-11-04 04:25:40|200965.5|200840.5|200930.1|200805.1|200965.5|200840.5|200929.7|200804.7|10
1730694350000|2024-11-04 04:25:50|200929.7|200804.7|200935.9|200810.9|200935.9|200810.9|200929.7|200804.7|7
1730694360000|2024-11-04 04:26:00|200935.7|200810.7|200936|200811|200936|200811|200935.7|200810.7|3
1730694370000|2024-11-04 04:26:10|200935.7|200810.7|200937.5|200812.5|200938.1|200813.1|200934.9|200809.9|8
1730694380000|2024-11-04 04:26:20|200937.6|200812.6|200945.9|200820.9|200945.9|200820.9|200937.4|200812.4|7
1730694390000|2024-11-04 04:26:30|200949.3|200824.3|200950.3|200825.3|200951.8|200826.8|200949.3|200824.3|9
1730694400000|2024-11-04 04:26:40|200942|200817|200958.1|200833.1|200958.8|200833.8|200942|200817|7
1730694410000|2024-11-04 04:26:50|200958.3|200833.3|200958|200833|200958.3|200833.3|200958|200833|3
1730694420000|2024-11-04 04:27:00|200941.5|200816.5|200941.9|200816.9|200941.9|200816.9|200941.5|200816.5|2
1730694430000|2024-11-04 04:27:10|200957.5|200832.5|200957.4|200832.4|200957.7|200832.7|200949.6|200824.6|4
1730694450000|2024-11-04 04:27:30|200957.7|200832.7|200933.8|200808.8|200957.7|200832.7|200933.8|200808.8|5
1730694460000|2024-11-04 04:27:40|200934.2|200809.2|200935.5|200810.5|200936.1|200811.1|200934.2|200809.2|6
1730694470000|2024-11-04 04:27:50|200934.8|200809.8|200934.6|200809.6|200935.2|200810.2|200934.3|200809.3|4
1730694480000|2024-11-04 04:28:00|200935.3|200810.3|200983|200760|200983|200810.3|200934.8|200760|4
1730694490000|2024-11-04 04:28:10||200759||200759||200759||200759|1
1730694500000|2024-11-04 04:28:20||200758||200758||200758||200758|1
1730694510000|2024-11-04 04:28:30|200984|200757|200935.2|200810.2|200984|200810.7|200935|200757|5
1730694540000|2024-11-04 04:29:00|200951.3|200826.3|200986|200755|200986|200826.3|200951.3|200754|3
1730694560000|2024-11-04 04:29:20|200987|200826.3|200951.3|200826.3|200987|200826.3|200951.3|200826.3|2
1730694570000|2024-11-04 04:29:30|200951.4|200826.4|200951.3|200826.3|200951.4|200826.4|200951.3|200826.3|2
1730694580000|2024-11-04 04:29:40|200951.4|200826.4|200951.6|200826.6|200951.6|200826.6|200951.4|200826.4|2
1730694590000|2024-11-04 04:29:50|200951.3|200826.3|200950.9|200825.9|200951.3|200826.3|200950.9|200825.9|3
1730694600000|2024-11-04 04:30:00|200985|200752|200933.1|200808.1|200985|200821.2|200930.5|200752|6
1730694620000|2024-11-04 04:30:20|200935.8|200810.8|200947.4|200822.4|200947.4|200822.4|200935.8|200810.8|8
1730694630000|2024-11-04 04:30:30|200946.8|200821.8|200947.2|200822.2|200947.2|200822.2|200946.8|200821.8|2
1730694640000|2024-11-04 04:30:40|200947|200822|200946.9|200821.9|200947|200822|200946.7|200821.7|3
1730694650000|2024-11-04 04:30:50|200948.8|200823.8|200949.8|200824.8|200950|200825|200948.8|200823.8|3
1730694660000|2024-11-04 04:31:00|200952.5|200827.5|200962.7|200837.7|200962.9|200837.9|200952.5|200827.5|6
1730694670000|2024-11-04 04:31:10|200960.9|200835.9|200956.3|200831.3|200960.9|200835.9|200955.6|200830.6|6
1730694710000|2024-11-04 04:31:50|201021.5|200761.1|201021.5|200761.1|201021.5|200761.1|201021.5|200761.1|1
1730694720000|2024-11-04 04:32:00|200993|200789|200961.5|200836.5|200993|200836.5|200960.5|200789|4
1730694740000|2024-11-04 04:32:20|200961|200836|200961.5|200836.5|200961.5|200836.5|200961|200836|2
1730694750000|2024-11-04 04:32:30|200961|200836|200947.7|200822.7|201000|200836|200947.7|200796|5
1730694760000|2024-11-04 04:32:40|200951|200826|200951.1|200826.1|200951.6|200826.6|200951|200826|3
1730694770000|2024-11-04 04:32:50|200950.5|200825.5|200950.6|200825.6|200950.6|200825.6|200950.5|200825.5|2
1730694780000|2024-11-04 04:33:00|200950.1|200825.1|200949.9|200824.9|200950.1|200825.1|200949.9|200824.9|2
1730694790000|2024-11-04 04:33:10|200949.8|200824.8|200987|200781|200987|200824.8|200949.5|200780|4
1730694810000|2024-11-04 04:33:30|200952.3|200827.3|200938.5|200813.5|200952.3|200827.3|200932.8|200807.8|13
1730694820000|2024-11-04 04:33:40|200938.7|200813.7|200948.8|200823.8|200948.8|200823.8|200938.5|200813.5|7
1730694830000|2024-11-04 04:33:50|200948.6|200823.6|200946.1|200821.1|200948.6|200823.6|200946|200821|5
1730694840000|2024-11-04 04:34:00|200943.6|200818.6|200938.9|200813.9|200945.6|200820.6|200934.2|200809.2|7
1730694850000|2024-11-04 04:34:10|200938.6|200813.6|200946.6|200821.6|200955.3|200830.3|200938.6|200813.6|6
1730694860000|2024-11-04 04:34:20|200946.7|200821.7|200943.6|200818.6|200946.9|200821.9|200943.6|200818.6|4
1730694870000|2024-11-04 04:34:30|200944.2|200819.2|200947.4|200822.4|200947.4|200822.4|200944.2|200819.2|2
1730694880000|2024-11-04 04:34:40|200953.8|200828.8|200955|200830|200955|200830|200953.8|200828.8|3
1730694890000|2024-11-04 04:34:50|200955.2|200830.2|200955.3|200830.3|200955.3|200830.3|200955.2|200830.2|2
1730694900000|2024-11-04 04:35:00|200955.1|200830.1|200955.1|200830.1|200955.1|200830.1|200955.1|200830.1|1
1730694910000|2024-11-04 04:35:10|200990|200781|200990|200781|200990|200781|200990|200781|1
1730694920000|2024-11-04 04:35:20|200989||200989||200989||200989||1
1730694930000|2024-11-04 04:35:30|200955.1|200830.1|200955|200830|200955.1|200830.1|200955|200830|2
1730694950000|2024-11-04 04:35:50|200954.6|200829.6|200938.3|200813.3|200955.1|200830.1|200936.5|200811.5|6
1730694960000|2024-11-04 04:36:00|200937.9|200812.9|200942.3|200817.3|200942.3|200817.3|200937.9|200812.9|5
1730694970000|2024-11-04 04:36:10|200942.1|200817.1|200942.3|200817.3|200942.3|200817.3|200942.1|200817.1|2
1730694980000|2024-11-04 04:36:20|200942.1|200817.1|200942.1|200817.1|200942.1|200817.1|200942.1|200817.1|1
1730694990000|2024-11-04 04:36:30|200942.2|200817.2|200939.3|200814.3|200973|200830.7|200939.3|200759|4
1730695000000|2024-11-04 04:36:40|200955.9|200830.9|200955.9|200830.9|200955.9|200830.9|200955.9|200830.9|1
1730695010000|2024-11-04 04:36:50|200956|200831|200936.7|200811.7|200956|200831|200936|200811|4
1730695020000|2024-11-04 04:37:00|200937|200812|200937|200812|200937|200812|200937|200812|1
1730695030000|2024-11-04 04:37:10|200936.5|200811.5|200936.5|200811.5|200936.5|200811.5|200936.5|200811.5|1
1730695040000|2024-11-04 04:37:20|200936.2|200811.2|200976|200757|200976|200811.2|200936.2|200757|2
1730695050000|2024-11-04 04:37:30|200978||200978||200978||200978||1
1730695060000|2024-11-04 04:37:40|200975|200755|200977|200756|200977|200756|200975|200755|2
1730695070000|2024-11-04 04:37:50|200935.4|200810.4|200936|200811|200936|200811|200935.4|200810.4|2
1730695080000|2024-11-04 04:38:00|200936.1|200811.1|200936.1|200811.1|200936.1|200811.1|200936.1|200811.1|1
1730695110000|2024-11-04 04:38:30|200980|200757|200981|200757|200981|200757|200979|200756|3
1730695120000|2024-11-04 04:38:40|200980|200756|200936.6|200811.6|200980|200811.6|200936.1|200755|5
1730695130000|2024-11-04 04:38:50|200936.8|200811.8|200936.6|200811.6|200936.8|200811.8|200936.6|200811.6|2
1730695140000|2024-11-04 04:39:00|200937.1|200812.1|200937.1|200812.1|200937.1|200812.1|200937.1|200812.1|1
1730695150000|2024-11-04 04:39:10|200936.6|200811.6|200980|200754|200980|200811.6|200936.4|200753|4
1730695160000|2024-11-04 04:39:20|200978|200753|200935.7|200810.7|200978|200810.7|200935.4|200753|3
1730695180000|2024-11-04 04:39:40|200936.2|200811.2|200919.1|200794.1|200936.2|200811.2|200890.6|200765.6|7
1730695190000|2024-11-04 04:39:50|200918.8|200793.8|200918.8|200793.8|200918.8|200793.8|200918.8|200793.8|1
1730695200000|2024-11-04 04:40:00|200918.9|200793.9|200918.4|200793.4|200918.9|200793.9|200918.4|200793.4|2
1730695210000|2024-11-04 04:40:10|200952|200722|200950|200721|200952|200722|200950|200721|2
1730695220000|2024-11-04 04:40:20|200951|200722|200951|200723|200951|200723|200951|200722|2
1730695230000|2024-11-04 04:40:30|200952|200724|200905|200780|200952|200780|200905|200724|2
1730695240000|2024-11-04 04:40:40|200904.2|200779.2|200884.8|200759.8|200904.2|200779.2|200873.7|200748.7|7
1730695250000|2024-11-04 04:40:50|200884.6|200759.6|200892.9|200767.9|200892.9|200767.9|200884.6|200759.6|9
1730695260000|2024-11-04 04:41:00|200891.9|200766.9|200892.4|200767.4|200892.4|200767.4|200891.4|200766.4|5
1730695270000|2024-11-04 04:41:10|200892.7|200767.7|200886.6|200761.6|200892.7|200767.7|200886.6|200761.6|4
1730695290000|2024-11-04 04:41:30|200886.4|200761.4|200886.9|200761.9|200887.2|200762.2|200886.4|200761.4|3
1730695300000|2024-11-04 04:41:40|200887.3|200762.3|200930|200714|200930|200762.3|200887.3|200714|2
1730695310000|2024-11-04 04:41:50|200932|200715|200934|200715|200934|200715|200932|200715|2
1730695320000|2024-11-04 04:42:00|200889.4|200764.4|200889.4|200764.4|200889.4|200764.4|200889.4|200764.4|1
1730695330000|2024-11-04 04:42:10|200889.6|200764.6|200890.6|200765.6|200891.4|200766.4|200889.6|200764.6|6
1730695340000|2024-11-04 04:42:20|200891.1|200766.1|200892.6|200767.6|200893.3|200768.3|200891.1|200766.1|3
1730695350000|2024-11-04 04:42:30|200942|200720|200942|200720|200942|200720|200942|200720|1
1730695360000|2024-11-04 04:42:40|200941|200719|200943|200720|200943|200720|200941|200719|2
1730695370000|2024-11-04 04:42:50|200944||200944||200944||200944||1
1730695380000|2024-11-04 04:43:00|200893.6|200721|200890.3|200765.3|200893.6|200768.6|200890.3|200720|5
1730695390000|2024-11-04 04:43:10|200889.9|200764.9|200893.6|200768.6|200894|200769|200886.5|200761.5|6
1730695400000|2024-11-04 04:43:20|200894.7|200769.7|200895.7|200770.7|200895.7|200770.7|200894.2|200769.2|4
1730695410000|2024-11-04 04:43:30|200895.9|200770.9|200895.9|200770.9|200895.9|200770.9|200895.9|200770.9|1
1730695420000|2024-11-04 04:43:40|200895.4|200770.4|200948|200722|200948|200770.4|200895.4|200722|2
1730695440000|2024-11-04 04:44:00|200894.2|200769.2|200894.2|200769.2|200894.2|200769.2|200894.2|200769.2|1
1730695450000|2024-11-04 04:44:10|200894.4|200769.4|200894.4|200769.4|200894.4|200769.4|200894.4|200769.4|1
1730695470000|2024-11-04 04:44:30|200947|200719|200947|200719|200947|200719|200947|200719|1
1730695480000|2024-11-04 04:44:40|200943|200716|200939|200712|200943|200716|200936|200709|6
1730695490000|2024-11-04 04:44:50|200933|200706|200885.8|200760.8|200933|200760.8|200884.4|200706|6
1730695500000|2024-11-04 04:45:00|200885.3|200760.3|200886.4|200761.4|200886.4|200761.4|200882.8|200757.8|5
1730695510000|2024-11-04 04:45:10|200887.3|200762.3|200886.4|200761.4|200887.3|200762.3|200886.4|200761.4|2
1730695530000|2024-11-04 04:45:30|200939|200712|200940|200711|200940|200712|200939|200711|4
1730695540000|2024-11-04 04:45:40|200941|200712|200888.3|200763.3|200941|200763.3|200888.3|200711|3
1730695550000|2024-11-04 04:45:50|200888|200763|200888.5|200763.5|200888.5|200763.5|200888|200763|2
1730695570000|2024-11-04 04:46:10|200889|200764|200888.5|200763.5|200889|200764|200888.5|200763.5|2
1730695580000|2024-11-04 04:46:20|200940|200711|200940|200711|200940|200711|200940|200711|1
1730695590000|2024-11-04 04:46:30|200942|200712|200940|200711|200942|200712|200940|200711|4
1730695600000|2024-11-04 04:46:40|200941|200763.7|200888.1|200763.1|200941|200763.7|200888.1|200763.1|3
1730695620000|2024-11-04 04:47:00|200887.8|200762.8|200887.8|200762.8|200887.8|200762.8|200887.8|200762.8|1
1730695630000|2024-11-04 04:47:10|200888|200763|200941|200711|200941|200763|200888|200711|2
1730695640000|2024-11-04 04:47:20|200939|200710|200939|200710|200939|200710|200939|200710|1
1730695650000|2024-11-04 04:47:30|200890.3|200765.3|200879|200754|200892.1|200767.1|200879|200754|3
1730695660000|2024-11-04 04:47:40|200893|200768|200908.6|200783.6|200908.9|200783.9|200893|200768|4
1730695670000|2024-11-04 04:47:50|200907.4|200782.4|200907.8|200782.8|200907.9|200782.9|200907.4|200782.4|3
1730695680000|2024-11-04 04:48:00|200908.3|200783.3|200907.6|200782.6|200908.3|200783.3|200907.6|200782.6|2
1730695690000|2024-11-04 04:48:10|200954|200726|200954|200726|200954|200726|200954|200726|1
1730695700000|2024-11-04 04:48:20|200955|200727|200935|200740|200956|200740|200935|200721|6
1730695710000|2024-11-04 04:48:30|200905.4|200780.4|200905.6|200780.6|200905.6|200780.6|200905.4|200780.4|2
1730695720000|2024-11-04 04:48:40|200907.4|200782.4|200906.4|200781.4|200910.5|200785.5|200906.1|200781.1|7
1730695730000|2024-11-04 04:48:50|200906.6|200781.6|200906.6|200781.6|200906.6|200781.6|200906.6|200781.6|1
1730695740000|2024-11-04 04:49:00|200906.2|200781.2|200906.9|200781.9|200912|200787|200900.6|200775.6|9
1730695750000|2024-11-04 04:49:10|200907.2|200782.2|200897.5|200772.5|200907.2|200782.2|200897.3|200772.3|6
1730695760000|2024-11-04 04:49:20|200897.2|200772.2|200896.6|200771.6|200897.2|200772.2|200896.6|200771.6|2
1730695770000|2024-11-04 04:49:30|200897.6|200772.6|200897|200772|200897.6|200772.6|200897|200772|2
1730695780000|2024-11-04 04:49:40|200923|200748|200923|200748|200923|200748|200923|200748|1
1730695790000|2024-11-04 04:49:50|200927|200752|200925|200751|200927|200752|200925|200751|2
1730695800000|2024-11-04 04:50:00|200924|200750|200898.8|200773.8|200925|200773.8|200898.8|200749|4
1730695810000|2024-11-04 04:50:10|200899.3|200774.3|200904.5|200779.5|200904.9|200779.9|200899.3|200774.3|5
1730695820000|2024-11-04 04:50:20|200901|200776|200902.9|200777.9|200904.4|200779.4|200901|200776|6
1730695830000|2024-11-04 04:50:30|200905|200780|200904.1|200779.1|200905.3|200780.3|200904.1|200779.1|4
1730695840000|2024-11-04 04:50:40|200904.4|200779.4|200909.2|200784.2|200911.7|200786.7|200904.4|200779.4|6
1730695850000|2024-11-04 04:50:50|200908.8|200783.8|200906.8|200781.8|200908.8|200783.8|200906.8|200781.8|5
1730695860000|2024-11-04 04:51:00|200905.5|200780.5|200906.7|200781.7|200906.7|200781.7|200905.2|200780.2|7
1730695870000|2024-11-04 04:51:10|200906.4|200781.4|200925|200751|200927|200781.4|200905.2|200751|5
1730695880000|2024-11-04 04:51:20|200901|200776|200897.2|200772.2|200901.7|200776.7|200897.2|200772.2|7
1730695890000|2024-11-04 04:51:30|200896.7|200771.7|200897.4|200772.4|200897.9|200772.9|200896.7|200771.7|3
1730695900000|2024-11-04 04:51:40|200897.9|200772.9|200897|200772|200897.9|200772.9|200897|200772|4
1730695910000|2024-11-04 04:51:50|200896.7|200771.7|200896|200771|200900.5|200775.5|200896|200771|5
1730695920000|2024-11-04 04:52:00|200896.5|200771.5|200900.1|200775.1|200900.3|200775.3|200895.5|200770.5|7
1730695940000|2024-11-04 04:52:20|200899.8|200774.8|200900.3|200775.3|200900.3|200775.3|200899.8|200774.8|2
1730695950000|2024-11-04 04:52:30|200923|200748|200901.2|200776.2|200923|200783.4|200898.6|200748|6
1730695960000|2024-11-04 04:52:40|200901.6|200776.6|200901.6|200776.6|200901.6|200776.6|200901.6|200776.6|1
1730695980000|2024-11-04 04:53:00|200901.1|200776.1|200925|200751|200925|200776.1|200900.4|200751|4
1730695990000|2024-11-04 04:53:10|200924|200750|200924|200750|200924|200750|200924|200750|1
1730696000000|2024-11-04 04:53:20|200926|200751|200926|200751|200926|200751|200926|200751|1
1730696010000|2024-11-04 04:53:30|200900.5|200775.5|200900.4|200775.4|200900.8|200775.8|200900.4|200775.4|3
1730696020000|2024-11-04 04:53:40|200900.8|200775.8|200900.5|200775.5|200900.8|200775.8|200900.5|200775.5|2
1730696040000|2024-11-04 04:54:00|200900.8|200775.8|200900.4|200775.4|200900.8|200775.8|200900.4|200775.4|2
1730696050000|2024-11-04 04:54:10|200927|200752|200927|200752|200927|200752|200927|200752|1
1730696060000|2024-11-04 04:54:20|200925|200751|200900|200775|200925|200775|200900|200751|2
1730696070000|2024-11-04 04:54:30|200900.4|200775.4|200900.4|200775.4|200900.4|200775.4|200900.4|200775.4|1
1730696100000|2024-11-04 04:55:00|200900.6|200775.6|200900.5|200775.5|200901|200776|200900.5|200775.5|5
1730696120000|2024-11-04 04:55:20|200901.6|200776.6|200900.5|200775.5|200901.6|200776.6|200900.5|200775.5|2
1730696140000|2024-11-04 04:55:40|200927|200753|200927.7|200802.7|200931|200802.7|200902.7|200753|4
1730696150000|2024-11-04 04:55:50|200936|200811|200912.8|200787.8|200936|200811|200912.4|200787.4|10
1730696160000|2024-11-04 04:56:00|200913.6|200788.6|200916|200791|200916.4|200791.4|200913.6|200788.6|3
1730696170000|2024-11-04 04:56:10|200915.8|200790.8|200927.8|200802.8|200930.6|200805.6|200915|200790|10
1730696180000|2024-11-04 04:56:20|200928.3|200803.3|200928.3|200803.3|200928.3|200803.3|200928.3|200803.3|1
1730696190000|2024-11-04 04:56:30|200929.6|200804.6|200929.6|200804.6|200929.6|200804.6|200929.6|200804.6|1
1730696200000|2024-11-04 04:56:40|200929.3|200804.3|200955|200781|200960|200804.3|200928.8|200781|5
1730696210000|2024-11-04 04:56:50|200959|200784|200959|200784|200959|200784|200959|200784|1
1730696220000|2024-11-04 04:57:00|200957|200782|200927.6|200802.6|200959|200802.6|200927.6|200780|5
1730696230000|2024-11-04 04:57:10|200923.5|200798.5|200915.5|200790.5|200923.5|200798.5|200913.5|200788.5|4
1730696240000|2024-11-04 04:57:20|200924.9|200799.9|200923.8|200798.8|200924.9|200799.9|200921.4|200796.4|3
1730696250000|2024-11-04 04:57:30|200927.4|200802.4|200924.7|200799.7|200927.4|200802.4|200924.7|200799.7|2
1730696260000|2024-11-04 04:57:40|200924|200799|200923|200798|200924|200799|200923|200798|2
1730696270000|2024-11-04 04:57:50|200923.2|200798.2|200924|200799|200924.3|200799.3|200923.2|200798.2|3
1730696280000|2024-11-04 04:58:00|200957|200782|200957|200782|200957|200782|200957|200782|1
1730696290000|2024-11-04 04:58:10|200955|200780|200954|200779|200955|200780|200954|200779|2
1730696300000|2024-11-04 04:58:20|200922.7|200797.7|200922.7|200797.7|200922.7|200797.7|200922.7|200797.7|1
1730696310000|2024-11-04 04:58:30|200920.3|200795.3|200914.2|200789.2|200920.3|200795.3|200913.7|200788.7|4
1730696320000|2024-11-04 04:58:40|200915.2|200790.2|200914|200789|200915.2|200790.2|200914|200789|4
1730696330000|2024-11-04 04:58:50|200914.5|200789.5|200914.5|200789.5|200914.5|200789.5|200914.5|200789.5|1
1730696340000|2024-11-04 04:59:00|200914.2|200789.2|200940|200764|200940|200789.2|200914.2|200764|2
1730696350000|2024-11-04 04:59:10|200941|200765|200927.7|200802.7|200941|200802.7|200920.2|200765|5
1730696360000|2024-11-04 04:59:20|200921|200796|200921|200796|200921|200796|200921|200796|1
1730696370000|2024-11-04 04:59:30|200927.5|200802.5|200924.2|200799.2|200927.5|200802.5|200923.7|200798.7|5
1730696380000|2024-11-04 04:59:40|200923.7|200798.7|200923.6|200798.6|200923.7|200798.7|200923.6|200798.6|2
1730696390000|2024-11-04 04:59:50|200923.5|200798.5|200923.5|200798.5|200923.5|200798.5|200923.5|200798.5|1
1730696400000|2024-11-04 05:00:00|200924.5|200799.5|200922.5|200797.5|200924.5|200799.5|200922.5|200797.5|2
1730696410000|2024-11-04 05:00:10|200956|200780|200957|200780|200957|200780|200956|200780|2
1730696420000|2024-11-04 05:00:20|200955|200779|200962|200786|200962|200786|200955|200779|3
1730696430000|2024-11-04 05:00:30|200964|200787|200914.4|200789.4|200964|200805.4|200914.4|200784|10
1730696440000|2024-11-04 05:00:40|200914|200789|200914|200789|200914|200789|200914|200789|1
1730696450000|2024-11-04 05:00:50|200915|200790|200915|200790|200915|200790|200915|200790|1
1730696460000|2024-11-04 05:01:00|200914.5|200789.5|200914.5|200789.5|200914.5|200789.5|200914.5|200789.5|1
1730696470000|2024-11-04 05:01:10|200957|200762|200919.8|200794.8|200959|200800.6|200919.8|200762|5
1730696480000|2024-11-04 05:01:20|200919.4|200794.4|200919.4|200794.4|200919.9|200794.9|200919.4|200794.4|3
1730696490000|2024-11-04 05:01:30|200926.8|200801.8|200924.8|200799.8|200929.8|200804.8|200924.8|200799.8|3
1730696520000|2024-11-04 05:02:00|200925.1|200800.1|200965|200770|200973|200800.1|200925|200770|6
1730696530000|2024-11-04 05:02:10|200966|200771|200971|200776|200971|200776|200964|200770|3
1730696540000|2024-11-04 05:02:20|200972|200777|200926.2|200801.2|200972|200801.2|200926.2|200777|2
1730696550000|2024-11-04 05:02:30|200925.7|200800.7|200926.5|200801.5|200926.5|200801.5|200925.7|200800.7|4
1730696560000|2024-11-04 05:02:40|200926|200801|200925.8|200800.8|200926|200801|200924.8|200799.8|6
1730696570000|2024-11-04 05:02:50|200925.3|200800.3|200924.2|200799.2|200926.2|200801.2|200924.2|200799.2|5
1730696580000|2024-11-04 05:03:00|200965|200770|200964|200770|200965|200770|200963|200769|5
1730696590000|2024-11-04 05:03:10|200963|200769|200966|200772|200968|200773|200963|200769|3
1730696600000|2024-11-04 05:03:20|200923.4|200798.4|200923.9|200798.9|200923.9|200798.9|200923.4|200798.4|2
1730696620000|2024-11-04 05:03:40|200923.4|200798.4|200923.6|200798.6|200923.6|200798.6|200922.8|200797.8|4
1730696630000|2024-11-04 05:03:50|200967|200772|200967|200772|200967|200772|200967|200772|1
1730696640000|2024-11-04 05:04:00|200964|200770|200962|200767|200964|200770|200960|200766|3
1730696650000|2024-11-04 05:04:10|200920.6|200795.6|200920.6|200795.6|200920.6|200795.6|200920.6|200795.6|1
1730696660000|2024-11-04 05:04:20|200919.1|200794.1|200919.7|200794.7|200920.2|200795.2|200919.1|200794.1|4
1730696670000|2024-11-04 05:04:30|200920.2|200795.2|200920.2|200795.2|200920.2|200795.2|200920.2|200795.2|1
1730696680000|2024-11-04 05:04:40|200921.7|200796.7|200963|200769|200963|200796.7|200921.1|200769|4
1730696690000|2024-11-04 05:04:50|200965|200770|200964|200769|200965|200770|200964|200769|2
1730696700000|2024-11-04 05:05:00|200961|200767|200962|200768|200964|200769|200961|200767|4
1730696710000|2024-11-04 05:05:10|200964|200769|200920.2|200795.2|200964|200795.2|200920.2|200769|2
1730696720000|2024-11-04 05:05:20|200921.6|200796.6|200920.2|200795.2|200921.8|200796.8|200920.2|200795.2|3
1730696730000|2024-11-04 05:05:30|200920.6|200795.6|200920.4|200795.4|200921.1|200796.1|200917.4|200792.4|4
1730696750000|2024-11-04 05:05:50|200963|200769|200963|200769|200963|200769|200963|200769|1
1730696760000|2024-11-04 05:06:00|200965|200770|200920.4|200795.4|200966|200795.4|200920.4|200769|6
1730696770000|2024-11-04 05:06:10|200919.9|200794.9|200919.9|200794.9|200919.9|200794.9|200919.9|200794.9|1
1730696780000|2024-11-04 05:06:20|200920.4|200795.4|200931.7|200806.7|200937.1|200812.1|200920.2|200795.2|10
1730696790000|2024-11-04 05:06:30|200932.1|200807.1|200931.7|200806.7|200932.1|200807.1|200931.7|200806.7|2
1730696800000|2024-11-04 05:06:40|200931.4|200806.4|200932|200807|200933.7|200808.7|200931.4|200806.4|5
1730696810000|2024-11-04 05:06:50|200932.1|200807.1|200932|200807|200932.1|200807.1|200932|200807|2
1730696820000|2024-11-04 05:07:00|200933.1|200808.1|200932.8|200807.8|200933.1|200808.1|200932.8|200807.8|2
1730696830000|2024-11-04 05:07:10|200931.8|200806.8|200932.1|200807.1|200932.1|200807.1|200931.6|200806.6|3
1730696840000|2024-11-04 05:07:20|200980|200785|200980|200785|200980|200785|200978|200784|3
1730696850000|2024-11-04 05:07:30|200978|200784|200980|200785|200980|200785|200978|200784|2
1730696860000|2024-11-04 05:07:40|200935.5|200810.5|200935|200810|200935.5|200810.5|200935|200810|2
1730696880000|2024-11-04 05:08:00|200935.5|200810.5|200936.2|200811.2|200936.5|200811.5|200935.5|200810.5|5
1730696890000|2024-11-04 05:08:10|200935.8|200810.8|200978|200784|200981|200810.8|200935.8|200784|5
1730696900000|2024-11-04 05:08:20|200976|200781|200980|200785|200980|200785|200974|200779|4
1730696910000|2024-11-04 05:08:30|200978|200784|200935.7|200810.7|200981|200810.7|200935.7|200784|4
1730696920000|2024-11-04 05:08:40|200935.4|200810.4|200934.9|200809.9|200935.4|200810.4|200934.9|200809.9|2
1730696930000|2024-11-04 05:08:50|200935.4|200810.4|200935.4|200810.4|200935.4|200810.4|200935.4|200810.4|1
1730696940000|2024-11-04 05:09:00|200943.3|200818.3|201010.6|200885.6|201022.5|200897.5|200943.3|200818.3|8
1730696950000|2024-11-04 05:09:10|201015.3|200890.3|201019.4|200894.4|201019.4|200894.4|201015.3|200890.3|5
1730696960000|2024-11-04 05:09:20|201020.4|200895.4|201018.7|200893.7|201020.4|200895.4|201018.4|200893.4|5
1730696970000|2024-11-04 05:09:30|201018.2|200893.2|201018.1|200893.1|201018.2|200893.2|201018.1|200893.1|2
1730696980000|2024-11-04 05:09:40|201018.4|200893.4|201018.4|200893.4|201018.4|200893.4|201018.4|200893.4|1
1730697010000|2024-11-04 05:10:10|201039|200863|201017.3|200892.3|201042|200892.3|201016.8|200863|6
1730697030000|2024-11-04 05:10:30|201016.9|200891.9|201016|200891|201016.9|200891.9|201016|200891|3
1730697060000|2024-11-04 05:11:00|201037|200862|201040|200864|201040|200864|201037|200862|3
1730697070000|2024-11-04 05:11:10|201041|200865|201016.9|200891.9|201041|200891.9|201016.9|200864|3
1730697090000|2024-11-04 05:11:30|201016.5|200891.5|201016.2|200891.2|201016.5|200891.5|201016.2|200891.2|2
1730697100000|2024-11-04 05:11:40|201016.5|200891.5|201016.4|200891.4|201016.5|200891.5|201016.4|200891.4|2
1730697120000|2024-11-04 05:12:00|201038|200863|201018.6|200893.6|201045|200893.6|201018.6|200863|4
1730697140000|2024-11-04 05:12:20|201018.1|200893.1|201018.1|200893.1|201018.1|200893.1|201018.1|200893.1|1
1730697150000|2024-11-04 05:12:30|201018.5|200893.5|201018.5|200893.5|201018.5|200893.5|201018.5|200893.5|1
1730697160000|2024-11-04 05:12:40|201043|200868|201043|200868|201043|200868|201043|200868|1
1730697170000|2024-11-04 05:12:50|201044||201044||201044||201044||1
1730697180000|2024-11-04 05:13:00|201045|200869|201018.1|200893.1|201045|200893.1|201018.1|200868|3
1730697220000|2024-11-04 05:13:40|201043|200868|201043|200868|201044|200868|201042|200867|5
1730697230000|2024-11-04 05:13:50|201018.2|200893.2|201018.2|200893.2|201018.2|200893.2|201018.2|200893.2|1
1730697250000|2024-11-04 05:14:10|201018.7|200893.7|201018.7|200893.7|201018.7|200893.7|201018.7|200893.7|1
1730697260000|2024-11-04 05:14:20|201018.2|200893.2|201018.2|200893.2|201018.2|200893.2|201018.2|200893.2|1
1730697270000|2024-11-04 05:14:30|201043|200868|201043|200868|201043|200868|201043|200868|1
1730697280000|2024-11-04 05:14:40|201042|200867|201042|200867|201042|200867|201042|200867|1
1730697290000|2024-11-04 05:14:50|201020.2|200895.2|201015.5|200890.5|201020.2|200895.2|201013.2|200888.2|5
1730697300000|2024-11-04 05:15:00|201015.7|200890.7|201020.2|200895.2|201020.6|200895.6|201015.7|200890.7|4
1730697320000|2024-11-04 05:15:20|201020.4|200895.4|201020.4|200895.4|201020.4|200895.4|201020.4|200895.4|1
1730697340000|2024-11-04 05:15:40|201040|200865|201040|200865|201040|200865|201040|200865|1
1730697350000|2024-11-04 05:15:50|201043|200868|201015.7|200890.7|201043|200892.4|201015.7|200868|4
1730697360000|2024-11-04 05:16:00|201014.5|200889.5|201005.5|200880.5|201014.5|200889.5|201005.5|200880.5|6
1730697370000|2024-11-04 05:16:10|201005.9|200880.9|201005.5|200880.5|201006|200881|201005.5|200880.5|4
1730697380000|2024-11-04 05:16:20|201005.9|200880.9|201006|200881|201006|200881|201005.5|200880.5|4
1730697390000|2024-11-04 05:16:30|201039|200851|201038|200850|201039|200851|201038|200850|2
1730697400000|2024-11-04 05:16:40|201040|200857|201049|200856|201049|200857|201040|200856|4
1730697410000|2024-11-04 05:16:50|201008.6|200883.6|201007.9|200882.9|201009.1|200884.1|201007.9|200882.9|6
1730697420000|2024-11-04 05:17:00|201008.4|200883.4|201014.7|200889.7|201014.7|200889.7|201008.1|200883.1|3
1730697430000|2024-11-04 05:17:10|201013.2|200888.2|201013.9|200888.9|201013.9|200888.9|201013.2|200888.2|2
1730697460000|2024-11-04 05:17:40|201061|200847|201020.5|200895.5|201061|200895.5|201015.2|200846|4
1730697470000|2024-11-04 05:17:50|201015.7|200890.7|201008.9|200883.9|201015.7|200890.7|201008.9|200883.9|3
1730697480000|2024-11-04 05:18:00|201009.1|200884.1|201010.9|200885.9|201012.1|200887.1|201008.6|200883.6|4
1730697490000|2024-11-04 05:18:10|201011.1|200886.1|201009.6|200884.6|201011.1|200886.1|201007.6|200882.6|7
1730697500000|2024-11-04 05:18:20|201009.1|200884.1|201020.9|200895.9|201021.1|200896.1|201009.1|200884.1|6
1730697510000|2024-11-04 05:18:30|201016.9|200891.9|201017.7|200892.7|201017.7|200892.7|201015.7|200890.7|5
1730697520000|2024-11-04 05:18:40|201018|200893|201017.8|200892.8|201018|200893|201017.2|200892.2|5
1730697540000|2024-11-04 05:19:00|201074|200851|201013.4|200888.4|201074|200888.4|201009.6|200847|5
1730697550000|2024-11-04 05:19:10|201013.9|200888.9|201013.9|200888.9|201013.9|200888.9|201013.9|200888.9|1
1730697560000|2024-11-04 05:19:20|201011.9|200886.9|201010.6|200885.6|201011.9|200886.9|201010.6|200885.6|6
1730697570000|2024-11-04 05:19:30|201011.1|200886.1|201012.4|200887.4|201018.6|200893.6|201010.6|200885.6|9
1730697580000|2024-11-04 05:19:40|201012.7|200887.7|201013.1|200888.1|201013.2|200888.2|201012.7|200887.7|4
1730697590000|2024-11-04 05:19:50|201012.9|200887.9|201018.4|200893.4|201018.4|200893.4|201000.9|200875.9|8
1730697600000|2024-11-04 05:20:00|201018.7|200893.7|201018.7|200893.7|201018.7|200893.7|201018.7|200893.7|1
1730697610000|2024-11-04 05:20:10|201017.9|200892.9|201017.9|200892.9|201017.9|200892.9|201017.9|200892.9|1
1730697630000|2024-11-04 05:20:30|201041|200867|201041|200867|201041|200867|201041|200867|1
1730697640000|2024-11-04 05:20:40|201007.3|200866|201003.5|200878.5|201013.9|200888.9|201003.3|200866|10
1730697650000|2024-11-04 05:20:50|201004.2|200879.2|201004.5|200879.5|201004.5|200879.5|201004.2|200879.2|2
1730697660000|2024-11-04 05:21:00|201010.3|200885.3|201006.2|200881.2|201010.3|200885.3|201006.2|200881.2|3
1730697690000|2024-11-04 05:21:30|201006|200881|201033|200858|201033|200881|201006|200858|2
1730697710000|2024-11-04 05:21:50|201006.4|200881.4|201006.4|200881.4|201006.4|200881.4|201006.4|200881.4|1
1730697720000|2024-11-04 05:22:00|201005.9|200880.9|201011.4|200886.4|201011.4|200886.4|201005.9|200880.9|2
1730697730000|2024-11-04 05:22:10|201011.8|200886.8|201016.1|200891.1|201016.1|200891.1|201006.4|200881.4|4
1730697740000|2024-11-04 05:22:20|201015.3|200890.3|201010.1|200885.1|201015.3|200890.3|201010.1|200885.1|4
1730697750000|2024-11-04 05:22:30|201010.4|200885.4|201010.4|200885.4|201010.4|200885.4|201010.4|200885.4|1
1730697760000|2024-11-04 05:22:40|201010.6|200885.6|201010.6|200885.6|201010.6|200885.6|201010.6|200885.6|1
1730697770000|2024-11-04 05:22:50|201010.3|200885.3|201038|200863|201038|200885.3|201010.3|200863|2
1730697800000|2024-11-04 05:23:20|201009.7|200884.7|201009.7|200884.7|201009.7|200884.7|201009.7|200884.7|1
1730697820000|2024-11-04 05:23:40|201000.1|200875.1|201003.5|200878.5|201010.3|200885.3|201000.1|200875.1|6
1730697830000|2024-11-04 05:23:50|201009.7|200884.7|201012.9|200887.9|201012.9|200887.9|201009.7|200884.7|4
1730697840000|2024-11-04 05:24:00|201012.7|200887.7|201012.4|200887.4|201012.7|200887.7|201011.6|200886.6|5
1730697850000|2024-11-04 05:24:10|201012.5|200887.5|201012.5|200887.5|201012.5|200887.5|201012.5|200887.5|1
1730697860000|2024-11-04 05:24:20|201036|200862|201038|200863|201038|200863|201036|200862|2
1730697870000|2024-11-04 05:24:30|201037|200865|201039|200865|201041|200866|201037|200865|4
1730697880000|2024-11-04 05:24:40|201010.6|200864|201010.6|200885.6|201010.6|200885.6|201010.6|200864|2
1730697890000|2024-11-04 05:24:50|201009.8|200884.8|201009.8|200884.8|201009.8|200884.8|201009.8|200884.8|1
1730697900000|2024-11-04 05:25:00|201010.9|200885.9|201016.8|200891.8|201020.7|200895.7|201010.9|200885.9|9
1730697910000|2024-11-04 05:25:10|201017.6|200892.6|201017.6|200892.6|201017.6|200892.6|201017.6|200892.6|1
1730697920000|2024-11-04 05:25:20|201016.1|200891.1|201015.6|200890.6|201016.1|200891.1|201015.6|200890.6|2
1730697950000|2024-11-04 05:25:50|201040|200865|201042|200868|201042|200868|201033|200859|6
1730697960000|2024-11-04 05:26:00|201039|200865|201015.2|200890.2|201039|200890.2|201014.9|200865|3
1730697980000|2024-11-04 05:26:20|201016.4|200891.4|201015.7|200890.7|201016.4|200891.4|201015.7|200890.7|3
1730697990000|2024-11-04 05:26:30|201042|200867|201038|200863|201042|200867|201037|200862|3
1730698000000|2024-11-04 05:26:40|201033|200859|201033|200859|201033|200859|201033|200859|1
1730698010000|2024-11-04 05:26:50|201012|200887|201022.4|200897.4|201022.9|200897.9|201012|200887|6
1730698020000|2024-11-04 05:27:00|201022.9|200897.9|201022.2|200897.2|201022.9|200897.9|201022.2|200897.2|3
1730698030000|2024-11-04 05:27:10|201022.6|200897.6|201019.2|200894.2|201022.9|200897.9|201019.2|200894.2|6
1730698050000|2024-11-04 05:27:30|201019.6|200894.6|201019.6|200894.6|201019.6|200894.6|201019.6|200894.6|1
1730698060000|2024-11-04 05:27:40|201019.2|200894.2|201041|200867|201041|200894.2|201019.2|200867|2
1730698070000|2024-11-04 05:27:50|201043|200868|201041|200867|201043|200868|201041|200867|2
1730698080000|2024-11-04 05:28:00|201043|200868|201043|200868|201043|200868|201043|200868|1
1730698090000|2024-11-04 05:28:10|201019.6|200894.6|201019.6|200894.6|201019.6|200894.6|201019.6|200894.6|1
1730698110000|2024-11-04 05:28:30|201020.4|200895.4|201020.4|200895.4|201020.4|200895.4|201020.4|200895.4|1
1730698120000|2024-11-04 05:28:40|201019.9|200894.9|201042|200868|201044|200894.9|201019.9|200868|3
1730698130000|2024-11-04 05:28:50|201041|200867|201041|200867|201041|200867|201041|200867|1
1730698140000|2024-11-04 05:29:00|201043|200868|201019.1|200894.1|201043|200894.1|201018.8|200867|5
1730698150000|2024-11-04 05:29:10|201019.2|200894.2|201020.1|200895.1|201020.1|200895.1|201019.2|200894.2|3
1730698160000|2024-11-04 05:29:20|201019.6|200894.6|201019.1|200894.1|201019.6|200894.6|201019.1|200894.1|2
1730698170000|2024-11-04 05:29:30|201019.4|200894.4|201019.2|200894.2|201019.8|200894.8|201019.2|200894.2|3
1730698180000|2024-11-04 05:29:40|201043|200868|201043|200868|201043|200868|201043|200868|1
1730698200000|2024-11-04 05:30:00|201042|200869|201020|200895|201044|200895|201020|200869|3
1730698210000|2024-11-04 05:30:10|201019.4|200894.4|201019.4|200894.4|201019.4|200894.4|201019.4|200894.4|1
1730698230000|2024-11-04 05:30:30|201018.6|200893.6|201013.4|200888.4|201018.6|200893.6|201013.4|200888.4|3
1730698260000|2024-11-04 05:31:00|201038|200863|201037|200862|201038|200863|201035|200861|3
1730698270000|2024-11-04 05:31:10|201038|200863|201038|200863|201038|200863|201038|200863|1
1730698280000|2024-11-04 05:31:20|201012.7|200864|201012.4|200887.4|201012.7|200887.7|201012.4|200864|3
1730698290000|2024-11-04 05:31:30|201012.9|200887.9|201012.4|200887.4|201012.9|200887.9|201012.4|200887.4|2
1730698330000|2024-11-04 05:32:10|201086.8|200826.5|201086.8|200826.5|201086.8|200826.5|201086.8|200826.5|1
1730698340000|2024-11-04 05:32:20|201017.4|200892.4|201017.4|200892.4|201017.4|200892.4|201017.4|200892.4|1
1730698350000|2024-11-04 05:32:30|201015.3|200890.3|201015|200890|201015.3|200890.3|201015|200890|2
1730698360000|2024-11-04 05:32:40|201014.4|200889.4|201014.6|200889.6|201014.6|200889.6|201014.1|200889.1|3
1730698370000|2024-11-04 05:32:50|201033|200859|201010.1|200885.1|201033|200893.4|201010.1|200859|3
1730698380000|2024-11-04 05:33:00|201009.9|200884.9|201010.4|200885.4|201010.4|200885.4|201009.9|200884.9|2
1730698400000|2024-11-04 05:33:20|201010.1|200885.1|201036|200851|201038|200885.1|201010.1|200850|4
1730698410000|2024-11-04 05:33:30|201034|200850|201034|200850|201034|200850|201034|200850|1
1730698420000|2024-11-04 05:33:40|201036|200851|201043|200858|201043|200858|201036|200851|2
1730698430000|2024-11-04 05:33:50|201012.3|200887.3|201017.7|200892.7|201022.6|200897.6|201012.3|200887.3|7
1730698440000|2024-11-04 05:34:00|201018|200893|201018.3|200893.3|201019|200894|201017.9|200892.9|8
1730698450000|2024-11-04 05:34:10|201017.9|200892.9|201014.3|200889.3|201017.9|200892.9|201014.3|200889.3|3
1730698460000|2024-11-04 05:34:20|201016.2|200891.2|201015.4|200890.4|201024.6|200899.6|201012.2|200887.2|9
1730698470000|2024-11-04 05:34:30|201014.9|200889.9|201013.9|200888.9|201014.9|200889.9|201013.9|200888.9|2
1730698490000|2024-11-04 05:34:50|201015.2|200890.2|201011|200886|201015.2|200890.2|201010.5|200885.5|7
1730698500000|2024-11-04 05:35:00|201011.2|200886.2|201013.2|200888.2|201017|200892|201010.9|200885.9|9
1730698510000|2024-11-04 05:35:10|201012.7|200887.7|201012.7|200887.7|201018.2|200893.2|201012.7|200887.7|7
1730698520000|2024-11-04 05:35:20|201017.4|200892.4|201013.9|200888.9|201018.1|200893.1|201012.6|200887.6|10
1730698530000|2024-11-04 05:35:30|201018.4|200893.4|201012|200887|201018.4|200893.4|201012|200887|2
1730698540000|2024-11-04 05:35:40|201016.6|200891.6|201012.1|200887.1|201016.6|200891.6|201011.5|200886.5|4
1730698550000|2024-11-04 05:35:50|201011.7|200886.7|201003.5|200878.5|201011.7|200886.7|201002|200877|8
1730698560000|2024-11-04 05:36:00|201003.7|200878.7|201003.7|200878.7|201004|200879|201003.5|200878.5|5
1730698570000|2024-11-04 05:36:10|201003.5|200878.5|201010.3|200885.3|201010.5|200885.5|201003.4|200878.4|10
1730698580000|2024-11-04 05:36:20|201010.7|200885.7|201010.3|200885.3|201010.7|200885.7|201010.3|200885.3|2
1730698590000|2024-11-04 05:36:30|201002|200877|201002.7|200877.7|201012.5|200887.5|201002|200877|6
1730698600000|2024-11-04 05:36:40|201002.4|200877.4|201006.4|200881.4|201007.8|200882.8|201002.4|200877.4|8
1730698610000|2024-11-04 05:36:50|201001.9|200876.9|201000.4|200875.4|201001.9|200876.9|200999.8|200874.8|4
1730698620000|2024-11-04 05:37:00|201007.4|200882.4|201006.6|200881.6|201017.6|200892.6|201006.6|200881.6|9
1730698630000|2024-11-04 05:37:10|201006.9|200881.9|201010|200885|201011.2|200886.2|201006.9|200881.9|10
1730698640000|2024-11-04 05:37:20|201010.2|200885.2|201009.8|200884.8|201010.2|200885.2|201009.8|200884.8|2
1730698650000|2024-11-04 05:37:30|201010.2|200885.2|201010.2|200885.2|201010.2|200885.2|201010.2|200885.2|1
1730698660000|2024-11-04 05:37:40|201059|200844|201001.2|200876.2|201059|200881.8|201001.2|200840|5
1730698670000|2024-11-04 05:37:50|201002.8|200877.8|201011.7|200886.7|201019.6|200894.6|201002.7|200877.7|16
1730698680000|2024-11-04 05:38:00|201011.6|200886.6|201011.6|200886.6|201012.1|200887.1|201011.6|200886.6|5
1730698690000|2024-11-04 05:38:10|201012.1|200887.1|201016.2|200891.2|201016.2|200891.2|201011.9|200886.9|4
1730698700000|2024-11-04 05:38:20|201019.9|200894.9|201017.7|200892.7|201021.4|200896.4|201008.1|200883.1|15
1730698710000|2024-11-04 05:38:30|201017.6|200892.6|201017.3|200892.3|201018.1|200893.1|201017.3|200892.3|8
1730698720000|2024-11-04 05:38:40|201017.8|200892.8|201002.2|200877.2|201017.8|200892.8|201002.2|200877.2|8
1730698730000|2024-11-04 05:38:50|201006.9|200881.9|201004.7|200879.7|201007.4|200882.4|201004.7|200879.7|11
1730698740000|2024-11-04 05:39:00|201006.1|200881.1|201005.1|200880.1|201006.1|200881.1|201005.1|200880.1|6
1730698750000|2024-11-04 05:39:10|201004.8|200879.8|201005.1|200880.1|201005.1|200880.1|201004.8|200879.8|2
1730698760000|2024-11-04 05:39:20|201005.3|200880.3|201045|200844|201045|200880.4|201004.9|200844|4
1730698770000|2024-11-04 05:39:30||200845||200845||200845||200845|1
1730698780000|2024-11-04 05:39:40|201046||201046||201046||201046||1
1730698790000|2024-11-04 05:39:50|201005.5|200880.5|201005.9|200880.9|201005.9|200880.9|201005.5|200880.5|2
1730698800000|2024-11-04 05:40:00|201014|200889|201004.9|200879.9|201014|200889|201004.9|200879.9|13
1730698810000|2024-11-04 05:40:10|201008.7|200883.7|201009.4|200884.4|201011.2|200886.2|201008.7|200883.7|5
1730698820000|2024-11-04 05:40:20|201009.2|200884.2|201007.7|200882.7|201009.2|200884.2|201007.4|200882.4|5
1730698830000|2024-11-04 05:40:30|201007.6|200882.6|201008.4|200883.4|201008.4|200883.4|201007.6|200882.6|4
1730698840000|2024-11-04 05:40:40|201008.8|200883.8|201004.3|200879.3|201055|200885.1|201004|200838|11
1730698850000|2024-11-04 05:40:50|201004.2|200879.2|201009.4|200884.4|201009.7|200884.7|201004.2|200879.2|8
1730698860000|2024-11-04 05:41:00|201009.8|200884.8|201008.9|200883.9|201011.9|200886.9|201008.9|200883.9|6
1730698870000|2024-11-04 05:41:10|201009.2|200884.2|201008.1|200883.1|201010.4|200885.4|201008.1|200883.1|5
1730698880000|2024-11-04 05:41:20|201005.2|200880.2|200999.7|200874.7|201005.2|200880.2|200999.7|200874.7|6
1730698890000|2024-11-04 05:41:30|201000.4|200875.4|201000.4|200875.4|201000.4|200875.4|201000.4|200875.4|1
1730698900000|2024-11-04 05:41:40|201000.1|200875.1|201000.1|200875.1|201000.1|200875.1|201000.1|200875.1|1
1730698910000|2024-11-04 05:41:50|200999.9|200874.9|201048|200840|201048|200874.9|200999.9|200839|4
1730698930000|2024-11-04 05:42:10|201046|200841|201000|200875|201047|200875|201000|200841|3
1730698940000|2024-11-04 05:42:20|201000.2|200875.2|200999.7|200874.7|201000.2|200875.2|200999.7|200874.7|2
1730698950000|2024-11-04 05:42:30|201000.2|200875.2|201000|200875|201000.6|200875.6|201000|200875|3
1730698960000|2024-11-04 05:42:40|200999.7|200874.7|200999.7|200874.7|200999.7|200874.7|200999.7|200874.7|1
1730698970000|2024-11-04 05:42:50|201048|200841|201048|200841|201048|200841|201048|200841|1
1730698980000|2024-11-04 05:43:00|201000.1|200875.1|201000.1|200875.1|201000.1|200875.1|201000.1|200875.1|1
1730698990000|2024-11-04 05:43:10|200999.7|200874.7|201017.1|200892.1|201017.1|200892.1|200999.7|200874.7|7
1730699000000|2024-11-04 05:43:20|201013.1|200888.1|201013.7|200888.7|201013.7|200888.7|201006.9|200881.9|8
1730699010000|2024-11-04 05:43:30|201010.1|200885.1|201007.8|200882.8|201011.1|200886.1|201007.2|200882.2|9
1730699020000|2024-11-04 05:43:40|201007.6|200882.6|201009.1|200884.1|201011.8|200886.8|201006.6|200881.6|16
1730699030000|2024-11-04 05:43:50|201007.1|200882.1|201006.9|200881.9|201007.1|200882.1|201006.9|200881.9|2
1730699040000|2024-11-04 05:44:00|201009.1|200884.1|201009.4|200884.4|201009.4|200884.4|201007.4|200882.4|3
1730699050000|2024-11-04 05:44:10|201006.3|200881.3|201052|200846|201056|200883.3|201006.3|200846|4
1730699060000|2024-11-04 05:44:20|201059|200853|201059|200853|201059|200853|201059|200853|1
1730699070000|2024-11-04 05:44:30|201058|200884.6|201009.6|200884.6|201058|200884.6|201009.6|200884.6|2
1730699080000|2024-11-04 05:44:40|201009.3|200884.3|201009.3|200884.3|201009.3|200884.3|201009.3|200884.3|1
1730699090000|2024-11-04 05:44:50|201009.5|200884.5|201008.3|200883.3|201009.5|200884.5|201006.6|200881.6|4
1730699100000|2024-11-04 05:45:00|201007.1|200882.1|201004.5|200879.5|201008.3|200883.3|201004.5|200879.5|5
1730699110000|2024-11-04 05:45:10|201004.2|200879.2|201004.2|200879.2|201004.8|200879.8|201003.2|200878.2|5
1730699120000|2024-11-04 05:45:20|201003.9|200878.9|201003.9|200878.9|201008.5|200883.5|201002.7|200877.7|6
1730699130000|2024-11-04 05:45:30|201004.1|200879.1|201017.6|200892.6|201017.6|200892.6|201004.1|200879.1|7
1730699140000|2024-11-04 05:45:40|201009.5|200884.5|201009.1|200884.1|201009.5|200884.5|201009.1|200884.1|3
1730699150000|2024-11-04 05:45:50|201008.9|200883.9|201008.6|200883.6|201008.9|200883.9|201008.6|200883.6|2
1730699160000|2024-11-04 05:46:00|201008.4|200883.4|201008.9|200883.9|201009.2|200884.2|201008.4|200883.4|3
1730699170000|2024-11-04 05:46:10|201060|200847|201053|200844|201062|200848|201053|200841|10
1730699180000|2024-11-04 05:46:20|201052|200845|201059|200851|201059|200852|201050|200845|10
1730699190000|2024-11-04 05:46:30|201060|200841|201005.9|200880.9|201061|200880.9|201005.9|200840|6
1730699210000|2024-11-04 05:46:50|201006.3|200881.3|201006.3|200881.3|201006.3|200881.3|201006.3|200881.3|1
1730699220000|2024-11-04 05:47:00|201056|200841|201056|200841|201056|200841|201056|200841|1
1730699230000|2024-11-04 05:47:10|201054|200840|201055|200841|201055|200841|201054|200840|2
1730699250000|2024-11-04 05:47:30|201008.7|200883.7|201009.9|200884.9|201009.9|200884.9|201008.4|200883.4|5
1730699260000|2024-11-04 05:47:40|201009.4|200884.4|201010.4|200885.4|201010.4|200885.4|201009.4|200884.4|7
1730699270000|2024-11-04 05:47:50|201009.9|200884.9|201009.9|200884.9|201009.9|200884.9|201009.9|200884.9|1
1730699280000|2024-11-04 05:48:00|201009.6|200884.6|201006.2|200881.2|201009.6|200884.6|201005.8|200880.8|5
1730699290000|2024-11-04 05:48:10|201005.7|200880.7|201006.2|200881.2|201006.2|200881.2|201005.7|200880.7|2
1730699300000|2024-11-04 05:48:20|201006.4|200881.4|201006.2|200881.2|201006.7|200881.7|201006.2|200881.2|4
1730699310000|2024-11-04 05:48:30|201056|200844|201056|200844|201057|200844|201054|200844|4
1730699320000|2024-11-04 05:48:40|201055|200843|201057|200844|201057|200844|201055|200843|4
1730699330000|2024-11-04 05:48:50|201009.1|200843|201050.1|200842.9|201056.7|200884.1|201009.1|200839.7|7
1730699340000|2024-11-04 05:49:00|201051.8|200843.4|201050.8|200843.9|201051.8|200870.7|201017.7|200843.4|9
1730699350000|2024-11-04 05:49:10|201051.8|200843.4|201056.8|200836.7|201058.8|200857|201030.5|200836.7|12
1730699360000|2024-11-04 05:49:20|201030.3|200856.5|201026.5|200861.7|201052|200881.7|201006.5|200843.1|8
1730699370000|2024-11-04 05:49:30|201050.5|200862.4|201018.1|200870.4|201050.9|200870.4|201017.7|200843.6|11
1730699380000|2024-11-04 05:49:40|201050.9|200844.1|201026.2|200862|201052|200882.2|201006.7|200843.1|13
1730699390000|2024-11-04 05:49:50|201025.5|200861.3|201003.2|200878.2|201025.5|200884.1|201003.2|200861.3|5
1730699400000|2024-11-04 05:50:00|201005.1|200880.1|201004.6|200879.6|201013.5|200888.5|201004.6|200879.6|5
1730699410000|2024-11-04 05:50:10|201004.4|200879.4|201007.7|200882.7|201007.9|200882.9|201004.4|200879.4|4
1730699420000|2024-11-04 05:50:20|201008.7|200883.7|201014.6|200889.6|201014.6|200889.6|201008.7|200883.7|2
1730699430000|2024-11-04 05:50:30|201014.3|200889.3|201015.4|200890.4|201015.4|200890.4|201011.4|200886.4|9
1730699440000|2024-11-04 05:50:40|201012.3|200887.3|201013.7|200888.7|201013.9|200888.9|201012.3|200887.3|5
1730699450000|2024-11-04 05:50:50|201011.6|200886.6|201014.3|200889.3|201014.9|200889.9|201011.2|200886.2|5
1730699460000|2024-11-04 05:51:00|201014.5|200889.5|201014.2|200889.2|201014.5|200889.5|201014.2|200889.2|2
1730699470000|2024-11-04 05:51:10|201011.2|200886.2|201006.1|200881.1|201014.6|200889.6|201005.9|200880.9|8
1730699480000|2024-11-04 05:51:20|201006.2|200881.2|201007.2|200882.2|201007.2|200882.2|201006.2|200881.2|3
1730699490000|2024-11-04 05:51:30|201005.9|200880.9|201008.8|200883.8|201008.8|200883.8|201005.9|200880.9|3
1730699500000|2024-11-04 05:51:40|201009.5|200884.5|201012.8|200887.8|201016.5|200891.5|201009.5|200884.5|8
1730699510000|2024-11-04 05:51:50|201013|200888|201012.7|200887.7|201013|200888|201012.3|200887.3|3
1730699520000|2024-11-04 05:52:00|201013|200888|201012.8|200887.8|201013.7|200888.7|201012.8|200887.8|3
1730699530000|2024-11-04 05:52:10|201013|200888|201045|200866|201045|200888|201013|200866|2
1730699540000|2024-11-04 05:52:20|201046|200867|201018.2|200893.2|201047|200898.7|201017.4|200867|9
1730699550000|2024-11-04 05:52:30|201022.6|200897.6|201022.6|200897.6|201022.6|200897.6|201022.6|200897.6|1
1730699560000|2024-11-04 05:52:40|201024|200899|201005.7|200880.7|201024|200899|201005.7|200880.7|7
1730699570000|2024-11-04 05:52:50|201005.3|200880.3|201000.9|200875.9|201005.3|200880.3|201000.2|200875.2|6
1730699580000|2024-11-04 05:53:00|201000.7|200875.7|201001.1|200876.1|201001.1|200876.1|201000.4|200875.4|4
1730699590000|2024-11-04 05:53:10|201001.4|200876.4|201009.4|200884.4|201010.3|200885.3|201001.4|200876.4|8
1730699600000|2024-11-04 05:53:20|201006.3|200881.3|201008.9|200883.9|201008.9|200883.9|201006|200881|5
1730699610000|2024-11-04 05:53:30|201009.3|200884.3|201008.7|200883.7|201009.3|200884.3|201008.7|200883.7|6
1730699620000|2024-11-04 05:53:40|201006.6|200881.6|201006.6|200881.6|201006.8|200881.8|201006.6|200881.6|3
1730699630000|2024-11-04 05:53:50|201006.8|200881.8|201005.6|200880.6|201010.6|200885.6|201005.6|200880.6|6
1730699640000|2024-11-04 05:54:00|201005.9|200880.9|201011|200886|201011.2|200886.2|201005.9|200880.9|7
1730699650000|2024-11-04 05:54:10|201011.2|200886.2|201011.4|200886.4|201011.4|200886.4|201010.9|200885.9|5
1730699660000|2024-11-04 05:54:20|201011|200886|201010.8|200885.8|201011|200886|201010.8|200885.8|2
1730699670000|2024-11-04 05:54:30|201032|200856|201032|200856|201034|200857|201032|200856|3
1730699680000|2024-11-04 05:54:40|201034|200857|201035|200858|201035|200858|201032|200856|5
1730699690000|2024-11-04 05:54:50|201036|200859|201011.2|200886.2|201038|200886.2|201011.2|200857|8
1730699700000|2024-11-04 05:55:00|201011|200886|201011.8|200886.8|201011.8|200886.8|201011|200886|2
1730699710000|2024-11-04 05:55:10|201011|200886|201011.5|200886.5|201012.2|200887.2|201011|200886|5
1730699720000|2024-11-04 05:55:20|201012|200887|201034|200860|201034|200887.2|201011.4|200860|4
1730699730000|2024-11-04 05:55:30|201037|200859|201033|200859|201037|200862|201033|200859|4
1730699740000|2024-11-04 05:55:40|201029|200854|201029|200854|201029|200854|201029|200854|1
1730699750000|2024-11-04 05:55:50|201032|200857|201010.4|200885.4|201032|200885.8|201010.4|200856|5
1730699760000|2024-11-04 05:56:00|201010.2|200885.2|200989.2|200864.2|201010.2|200885.2|200983.3|200858.3|10
1730699770000|2024-11-04 05:56:10|200989.6|200864.6|200985.3|200860.3|200989.6|200864.6|200981.7|200856.7|8
1730699780000|2024-11-04 05:56:20|200985.7|200860.7|200986|200861|200986.4|200861.4|200983.7|200858.7|5
1730699790000|2024-11-04 05:56:30|200987.4|200862.4|200984.8|200859.8|200987.4|200862.4|200984.8|200859.8|7
1730699800000|2024-11-04 05:56:40|200984.5|200859.5|200989.5|200864.5|200989.8|200864.8|200984.5|200859.5|6
1730699810000|2024-11-04 05:56:50|200989.2|200864.2|200989.6|200864.6|200989.6|200864.6|200989.2|200864.2|2
1730699820000|2024-11-04 05:57:00|200989.2|200864.2|200990.7|200865.7|200990.7|200865.7|200989.2|200864.2|2
1730699830000|2024-11-04 05:57:10|200990.5|200865.5|200976|200851|201002.9|200877.9|200976|200851|7
1730699840000|2024-11-04 05:57:20|200977.1|200852.1|200975.8|200850.8|200977.1|200852.1|200974.1|200849.1|6
1730699850000|2024-11-04 05:57:30|200976.1|200851.1|200976|200851|200976.1|200851.1|200976|200851|2
1730699860000|2024-11-04 05:57:40|200975.8|200850.8|200975.6|200850.6|200975.9|200850.9|200975.6|200850.6|3
1730699870000|2024-11-04 05:57:50|201022|200795|201024|200796|201024|200796|201022|200795|3
1730699880000|2024-11-04 05:58:00|200980.8|200855.8|200970.5|200845.5|200989.9|200864.9|200968.5|200843.5|13
1730699890000|2024-11-04 05:58:10|200971.7|200846.7|200980.9|200855.9|200980.9|200855.9|200961.2|200836.2|6
1730699900000|2024-11-04 05:58:20|200982.1|200857.1|200983.4|200858.4|200983.9|200858.9|200982.1|200857.1|8
1730699910000|2024-11-04 05:58:30|200983.3|200858.3|200988.9|200863.9|200989|200864|200982.6|200857.6|9
1730699920000|2024-11-04 05:58:40|200988.4|200863.4|200988.6|200863.6|200988.7|200863.7|200988|200863|5
1730699930000|2024-11-04 05:58:50|200988.7|200863.7|200988.4|200863.4|200988.7|200863.7|200988.4|200863.4|2
1730699940000|2024-11-04 05:59:00|200989.6|200864.6|200989.4|200864.4|200989.6|200864.6|200989.4|200864.4|2
1730699950000|2024-11-04 05:59:10|201034|200806|201037|200808|201037|200808|201034|200806|3
1730699960000|2024-11-04 05:59:20|201034|200807|200984.3|200859.3|201035|200862.1|200980.1|200803|8
1730699970000|2024-11-04 05:59:30|200984.1|200859.1|200986.7|200861.7|200986.9|200861.9|200984.1|200859.1|4
1730699980000|2024-11-04 05:59:40|200985.6|200860.6|200985.6|200860.6|200985.6|200860.6|200985.6|200860.6|1
1730699990000|2024-11-04 05:59:50|200985.7|200860.7|201028|200803|201030|200860.7|200985.7|200803|3
1730700000000|2024-11-04 06:00:00|201031|200805|200992.7|200867.7|201031|200873.1|200966.9|200805|29
1730700010000|2024-11-04 06:00:10|200992.9|200867.9|200991.4|200866.4|200995.6|200870.6|200985.5|200860.5|17
1730700020000|2024-11-04 06:00:20|200993.3|200868.3|200979.6|200854.6|200997.8|200872.8|200975.5|200850.5|38
1730700030000|2024-11-04 06:00:30|200990.7|200865.7|200990.7|200865.7|200992.9|200867.9|200976.2|200851.2|32
1730700040000|2024-11-04 06:00:40|200990.1|200865.1|200986.9|200861.9|200991.6|200866.6|200979.6|200854.6|38
1730700050000|2024-11-04 06:00:50|200987.4|200862.4|200985.2|200860.2|200991|200866|200984.7|200859.7|36
1730700060000|2024-11-04 06:01:00|200984.7|200859.7|200986.5|200861.5|200987.5|200862.5|200981.1|200856.1|17
1730700070000|2024-11-04 06:01:10|200986.8|200861.8|200979.4|200854.4|200987|200862|200977.4|200852.4|11
1730700080000|2024-11-04 06:01:20|200979.5|200854.5|200980.6|200855.6|200981.4|200856.4|200979.4|200854.4|6
1730700090000|2024-11-04 06:01:30|200979.9|200854.9|200978.1|200853.1|200980.4|200855.4|200974.4|200849.4|9
1730700100000|2024-11-04 06:01:40|200977.3|200852.3|200978.4|200853.4|200978.7|200853.7|200976.9|200851.9|4
1730700110000|2024-11-04 06:01:50|200979.1|200854.1|200978.2|200853.2|200979.4|200854.4|200978.2|200853.2|4
1730700120000|2024-11-04 06:02:00|200978.6|200853.6|201011|200815|201011|200853.6|200978.6|200814|3
1730700130000|2024-11-04 06:02:10|201009|200813|201008|200813|201010|200814|201008|200813|3
1730700140000|2024-11-04 06:02:20|201005|200810|200919.4|200794.4|201005|200811.9|200919.4|200794.4|9
1730700150000|2024-11-04 06:02:30|200921.8|200796.8|200922.1|200797.1|200925.3|200800.3|200917.3|200792.3|15
1730700160000|2024-11-04 06:02:40|200924.6|200799.6|200944.2|200819.2|200944.7|200819.7|200924.6|200799.6|13
1730700170000|2024-11-04 06:02:50|200944.5|200819.5|200961.7|200836.7|200967.2|200842.2|200944.5|200819.5|13
1730700180000|2024-11-04 06:03:00|200955|200830|200952.3|200827.3|200967|200842|200943|200818|12
1730700190000|2024-11-04 06:03:10|200939.8|200814.8|200942.4|200817.4|200955.7|200830.7|200936.8|200811.8|7
1730700200000|2024-11-04 06:03:20|200945|200820|200949.8|200824.8|200949.8|200824.8|200942.6|200817.6|7
1730700210000|2024-11-04 06:03:30|200949.4|200824.4|200948.7|200823.7|200949.4|200824.4|200948.7|200823.7|3
1730700230000|2024-11-04 06:03:50|200948.6|200823.6|200958.6|200833.6|200958.6|200833.6|200939.8|200814.8|7
1730700240000|2024-11-04 06:04:00|200958.3|200833.3|200958.1|200833.1|200958.3|200833.3|200958.1|200833.1|2
1730700250000|2024-11-04 06:04:10|200960.9|200835.9|200944.5|200819.5|200960.9|200835.9|200944.5|200819.5|7
1730700260000|2024-11-04 06:04:20|200944.7|200819.7|200945.2|200820.2|200945.2|200820.2|200944.7|200819.7|2
1730700280000|2024-11-04 06:04:40|200942.2|200817.2|200939.2|200814.2|200942.2|200817.2|200939.2|200814.2|3
1730700290000|2024-11-04 06:04:50|200941.7|200816.7|200945.8|200820.8|200961.8|200836.8|200941.7|200816.7|6
1730700300000|2024-11-04 06:05:00|200951.4|200826.4|200947.5|200822.5|200952|200827|200942.2|200817.2|7
1730700310000|2024-11-04 06:05:10|200947.6|200822.6|200947.3|200822.3|200948|200823|200947.3|200822.3|3
1730700320000|2024-11-04 06:05:20|200947.7|200822.7|200944|200819|200947.7|200822.7|200944|200819|3
1730700330000|2024-11-04 06:05:30|200943.8|200818.8|200944.1|200819.1|200944.3|200819.3|200943.8|200818.8|4
1730700340000|2024-11-04 06:05:40|200944.5|200819.5|200943.7|200818.7|200944.5|200819.5|200943.7|200818.7|4
1730700350000|2024-11-04 06:05:50|200943.3|200818.3|200941.8|200816.8|200990|200819|200941.8|200769|6
1730700360000|2024-11-04 06:06:00|200952.2|200827.2|200951.1|200826.1|200952.8|200827.8|200950.2|200825.2|5
1730700370000|2024-11-04 06:06:10|200950.9|200825.9|200950.4|200825.4|200950.9|200825.9|200950.4|200825.4|3
1730700380000|2024-11-04 06:06:20|200950.6|200825.6|200954.7|200829.7|200958|200833|200950.6|200825.6|7
1730700390000|2024-11-04 06:06:30|200946.7|200821.7|200969.5|200844.5|200973.5|200848.5|200946.7|200821.7|27
1730700400000|2024-11-04 06:06:40|200967.4|200842.4|200967.7|200842.7|200973.5|200848.5|200964|200839|33
1730700410000|2024-11-04 06:06:50|200972.2|200847.2|200965.5|200840.5|200972.2|200847.2|200964.7|200839.7|30
1730700420000|2024-11-04 06:07:00|200968.1|200843.1|200966.9|200841.9|200972.9|200847.9|200964.9|200839.9|25
1730700430000|2024-11-04 06:07:10|200965.1|200840.1|200967.9|200842.9|200972.9|200847.9|200965.1|200840.1|23
1730700440000|2024-11-04 06:07:20|200972.9|200847.9|200967.5|200842.5|200972.9|200847.9|200965.5|200840.5|20
1730700450000|2024-11-04 06:07:30|200967.9|200842.9|200965.1|200840.1|200972.4|200847.4|200964.9|200839.9|23
1730700460000|2024-11-04 06:07:40|200972|200847|200968|200843|200972.5|200847.5|200964.7|200839.7|20
1730700470000|2024-11-04 06:07:50|200965.7|200840.7|200967.6|200842.6|200975.9|200850.9|200965.6|200840.6|23
1730700480000|2024-11-04 06:08:00|200973|200848|200974.2|200849.2|200976.1|200851.1|200967.9|200842.9|31
1730700490000|2024-11-04 06:08:10|200968.3|200843.3|200966.9|200841.9|200973.8|200848.8|200966.9|200841.9|23
1730700500000|2024-11-04 06:08:20|200972|200847|200969.9|200844.9|200975.2|200850.2|200967.2|200842.2|29
1730700510000|2024-11-04 06:08:30|200972.5|200847.5|200971|200846|200973.5|200848.5|200967.1|200842.1|34
1730700520000|2024-11-04 06:08:40|200970.4|200845.4|200971.1|200846.1|200974.7|200849.7|200967.9|200842.9|31
1730700530000|2024-11-04 06:08:50|200967.9|200842.9|200967.9|200842.9|200975.8|200850.8|200967.8|200842.8|32
1730700540000|2024-11-04 06:09:00|200997.2|200872.2|200986.1|200861.1|201003.2|200878.2|200986.1|200861.1|4
1730700550000|2024-11-04 06:09:10|200985.8|200860.8|200985.8|200860.8|200985.8|200860.8|200985.8|200860.8|1
1730700560000|2024-11-04 06:09:20|200990.3|200865.3|200990.3|200865.3|200990.3|200865.3|200990.3|200865.3|1
1730700570000|2024-11-04 06:09:30|200986.3|200861.3|200987.6|200862.6|200989.6|200864.6|200977.9|200852.9|10
1730700580000|2024-11-04 06:09:40|200988.1|200863.1|200985.8|200860.8|200988.3|200863.3|200981.9|200856.9|4
1730700590000|2024-11-04 06:09:50|200981.3|200856.3|200987.4|200862.4|200989.3|200864.3|200979.6|200854.6|11
1730700610000|2024-11-04 06:10:10|200986.9|200861.9|200981.3|200856.3|200988.6|200863.6|200978.6|200853.6|9
1730700620000|2024-11-04 06:10:20|200987.8|200862.8|200989.2|200864.2|200989.4|200864.4|200979.3|200854.3|13
1730700630000|2024-11-04 06:10:30|200990|200865|200991.5|200866.5|200991.5|200866.5|200983.9|200858.9|6
1730700640000|2024-11-04 06:10:40|200990.1|200865.1|200985.6|200860.6|200990.1|200865.1|200981.3|200856.3|13
1730700650000|2024-11-04 06:10:50|200985.1|200860.1|200981|200856|200985.6|200860.6|200970.1|200845.1|25
1730700660000|2024-11-04 06:11:00|200979.2|200854.2|200974.4|200849.4|200983.8|200858.8|200973.3|200848.3|25
1730700670000|2024-11-04 06:11:10|200975.5|200850.5|200980.9|200855.9|200981.8|200856.8|200974.8|200849.8|16
1730700680000|2024-11-04 06:11:20|200980.5|200855.5|200982.7|200857.7|200982.9|200857.9|200978.1|200853.1|12
1730700690000|2024-11-04 06:11:30|200983.1|200858.1|200984.3|200859.3|200989.8|200864.8|200983.1|200858.1|6
1730700700000|2024-11-04 06:11:40|200985.8|200860.8|200985.8|200860.8|200990.8|200865.8|200979|200854|12
1730700710000|2024-11-04 06:11:50|200986|200861|200985.5|200860.5|200986|200861|200985.5|200860.5|2
1730700720000|2024-11-04 06:12:00|200985|200860|200985.1|200860.1|200985.7|200860.7|200984.8|200859.8|5
1730700730000|2024-11-04 06:12:10|201020|200824|201019|200823|201020|200824|201019|200823|2
1730700740000|2024-11-04 06:12:20|201017|200822|201019|200824|201020|200824|201017|200822|3
1730700750000|2024-11-04 06:12:30|201021|200825|201022|200826|201022|200826|201021|200825|2
1730700760000|2024-11-04 06:12:40|200986.7|200861.7|200987.5|200862.5|200995.4|200870.4|200981.3|200856.3|17
1730700770000|2024-11-04 06:12:50|200987|200862|200987.8|200862.8|200987.8|200862.8|200987|200862|2
1730700780000|2024-11-04 06:13:00|200987.3|200862.3|200988|200863|200992.8|200867.8|200982.6|200857.6|11
1730700790000|2024-11-04 06:13:10|200987.5|200862.5|200989.1|200864.1|200992.7|200867.7|200979.2|200854.2|10
1730700800000|2024-11-04 06:13:20|200987.9|200862.9|201002.4|200877.4|201012.5|200887.5|200987.9|200862.9|17
1730700810000|2024-11-04 06:13:30|200999.4|200874.4|201000.3|200875.3|201000.6|200875.6|200998.9|200873.9|9
1730700820000|2024-11-04 06:13:40|200999.7|200874.7|200987.3|200862.3|200999.7|200874.7|200978.5|200853.5|7
1730700830000|2024-11-04 06:13:50|200987.9|200862.9|201000.1|200875.1|201005.2|200880.2|200987.9|200862.9|10
1730700840000|2024-11-04 06:14:00|200999.8|200874.8|200999.5|200874.5|200999.9|200874.9|200999.5|200874.5|3
1730700850000|2024-11-04 06:14:10|201000.3|200875.3|200999.8|200874.8|201000.3|200875.3|200999.5|200874.5|4
1730700860000|2024-11-04 06:14:20|201000.3|200875.3|201020.3|200895.3|201031.7|200906.7|201000.3|200875.3|29
1730700870000|2024-11-04 06:14:30|201017.6|200892.6|201017.8|200892.8|201017.8|200892.8|201017.3|200892.3|4
1730700880000|2024-11-04 06:14:40|201017.1|200892.1|201017.6|200892.6|201020.9|200895.9|201013.3|200888.3|9
1730700890000|2024-11-04 06:14:50|201014.9|200889.9|201011.9|200886.9|201014.9|200889.9|201011.6|200886.6|7
1730700900000|2024-11-04 06:15:00|201007.6|200882.6|201003.3|200878.3|201007.6|200882.6|201000.4|200875.4|20
1730700910000|2024-11-04 06:15:10|201001|200876|201000.1|200875.1|201008.6|200883.6|201000|200875|21
1730700920000|2024-11-04 06:15:20|200999.7|200874.7|201000.2|200875.2|201000.2|200875.2|200999.7|200874.7|2
1730700930000|2024-11-04 06:15:30|201000.5|200875.5|201010.2|200885.2|201010.2|200885.2|201000.5|200875.5|10
1730700940000|2024-11-04 06:15:40|201004|200879|201015.1|200890.1|201022.4|200897.4|201004|200879|14
1730700960000|2024-11-04 06:16:00|201015.4|200890.4|201015.2|200890.2|201015.4|200890.4|201014.9|200889.9|3
1730700970000|2024-11-04 06:16:10|201012.2|200887.2|201014|200889|201024|200899|201012.2|200887.2|8
1730700980000|2024-11-04 06:16:20|201017.4|200892.4|201013.6|200888.6|201017.4|200892.4|201013.6|200888.6|4
1730700990000|2024-11-04 06:16:30|201014.1|200889.1|201015.1|200890.1|201015.1|200890.1|201000.6|200875.6|8
1730701000000|2024-11-04 06:16:40|201011.9|200886.9|201011.1|200886.1|201012|200887|201003.9|200878.9|11
1730701010000|2024-11-04 06:16:50|201013.1|200888.1|201006.7|200881.7|201018.2|200893.2|201005.5|200880.5|11
1730701020000|2024-11-04 06:17:00|201006.4|200881.4|201006.7|200881.7|201007.2|200882.2|201006.4|200881.4|6
1730701030000|2024-11-04 06:17:10|201006.5|200881.5|201014.7|200889.7|201015.4|200890.4|201006.5|200881.5|6
1730701040000|2024-11-04 06:17:20|201018.4|200893.4|201028.8|200903.8|201028.8|200903.8|201018.4|200893.4|17
1730701050000|2024-11-04 06:17:30|201028|200903|201028.1|200903.1|201029|200904|201027.3|200902.3|23
1730701060000|2024-11-04 06:17:40|201027.5|200902.5|201027|200902|201028.1|200903.1|201026.1|200901.1|28
1730701070000|2024-11-04 06:17:50|201027.5|200902.5|201023.8|200898.8|201073|200902.7|201023.1|200857|19
1730701080000|2024-11-04 06:18:00|201023.2|200898.2|201022.6|200897.6|201023.2|200898.2|201022.6|200897.6|2
1730701090000|2024-11-04 06:18:10|201023.2|200898.2|201023.5|200898.5|201023.5|200898.5|201023|200898|3
1730701100000|2024-11-04 06:18:20|201023|200898|201021.8|200896.8|201027.7|200902.7|201021.8|200896.8|21
1730701110000|2024-11-04 06:18:30|201022.2|200897.2|201016.4|200891.4|201023|200898|201016.1|200891.1|14
1730701120000|2024-11-04 06:18:40|201016.3|200891.3|201016.3|200891.3|201016.3|200891.3|201016.3|200891.3|1
1730701140000|2024-11-04 06:19:00|201058|200854|201058|200854|201058|200854|201058|200854|1
1730701150000|2024-11-04 06:19:10|201064|200860|201064|200860|201064|200860|201064|200860|1
1730701160000|2024-11-04 06:19:20|201025.7|200900.7|201027.4|200902.4|201031|200906|201017|200892|25
1730701170000|2024-11-04 06:19:30|201030.2|200905.2|201029|200904|201030.2|200905.2|201026.8|200901.8|16
1730701180000|2024-11-04 06:19:40|201029.4|200904.4|201028.6|200903.6|201029.5|200904.5|201024.9|200899.9|12
1730701190000|2024-11-04 06:19:50|201026|200901|201022.1|200897.1|201028.7|200903.7|201020.6|200895.6|13
1730701200000|2024-11-04 06:20:00|201024.4|200899.4|201030.8|200905.8|201030.9|200905.9|201020.4|200895.4|22
1730701210000|2024-11-04 06:20:10|201026.7|200901.7|201028.2|200903.2|201031.5|200906.5|201026|200901|25
1730701220000|2024-11-04 06:20:20|201029.7|200904.7|201026.8|200901.8|201043.5|200918.5|201022.6|200897.6|15
1730701230000|2024-11-04 06:20:30|201027|200902|201026.5|200901.5|201029.6|200904.6|201025.8|200900.8|15
1730701240000|2024-11-04 06:20:40|201029.6|200904.6|201026.8|200901.8|201030.2|200905.2|201026.6|200901.6|18
1730701250000|2024-11-04 06:20:50|201029.3|200904.3|201026.1|200901.1|201029.9|200904.9|201026.1|200901.1|18
1730701260000|2024-11-04 06:21:00|201028.6|200903.6|201026.6|200901.6|201029.2|200904.2|201026|200901|15
1730701270000|2024-11-04 06:21:10|201029.2|200904.2|201026.5|200901.5|201029.4|200904.4|201026.1|200901.1|17
1730701280000|2024-11-04 06:21:20|201029.2|200904.2|201025.9|200900.9|201030.1|200905.1|201024.9|200899.9|19
1730701290000|2024-11-04 06:21:30|201028.6|200903.6|201025.7|200900.7|201031.5|200906.5|201025.7|200900.7|17
1730701300000|2024-11-04 06:21:40|201025.5|200900.5|201029.3|200904.3|201029.7|200904.7|201024.7|200899.7|22
1730701310000|2024-11-04 06:21:50|201025|200900|201023|200898|201029.5|200904.5|201019.8|200894.8|22
1730701320000|2024-11-04 06:22:00|201022.6|200897.6|201013.9|200888.9|201023|200898|201011.9|200886.9|10
1730701330000|2024-11-04 06:22:10|201014.4|200889.4|201014.6|200889.6|201014.6|200889.6|201014.4|200889.4|2
1730701340000|2024-11-04 06:22:20|201015.2|200890.2|201014.6|200889.6|201015.2|200890.2|201014.6|200889.6|4
1730701350000|2024-11-04 06:22:30|201014.2|200889.2|201013.9|200888.9|201014.2|200889.2|201013.6|200888.6|4
1730701360000|2024-11-04 06:22:40|201050|200847|201010.3|200885.3|201050|200887.3|201008|200843|13
1730701370000|2024-11-04 06:22:50|201010.8|200885.8|201009.5|200884.5|201010.8|200885.8|201008.7|200883.7|6
1730701380000|2024-11-04 06:23:00|201009.3|200884.3|201013.1|200888.1|201018.5|200893.5|201004.3|200879.3|10
1730701390000|2024-11-04 06:23:10|201013.4|200888.4|201013.2|200888.2|201013.9|200888.9|201013.1|200888.1|5
1730701400000|2024-11-04 06:23:20|201013.4|200888.4|201016.2|200891.2|201017.2|200892.2|201013.2|200888.2|8
1730701410000|2024-11-04 06:23:30|201014.5|200889.5|201017.1|200892.1|201017.1|200892.1|201014.5|200889.5|5
1730701420000|2024-11-04 06:23:40|201017.4|200892.4|201016.3|200891.3|201017.4|200892.4|201012.7|200887.7|7
1730701430000|2024-11-04 06:23:50|201013.9|200888.9|201016|200891|201016.2|200891.2|201013.7|200888.7|6
1730701440000|2024-11-04 06:24:00|201013.3|200888.3|201015.1|200890.1|201015.5|200890.5|201013.3|200888.3|6
1730701450000|2024-11-04 06:24:10|201043.9|200902.7|201001.5|200844.4|201043.9|200902.7|201001.5|200844.4|3
1730701460000|2024-11-04 06:24:20|201014.6|200889.6|201015.3|200890.3|201015.3|200890.3|201014.6|200889.6|2
1730701470000|2024-11-04 06:24:30|201014.5|200889.5|201007.1|200882.1|201014.5|200889.5|201006.8|200881.8|5
1730701480000|2024-11-04 06:24:40|201011.9|200886.9|201017.2|200892.2|201020.4|200895.4|201008.9|200883.9|12
1730701490000|2024-11-04 06:24:50|201017.4|200892.4|201017.4|200892.4|201018.1|200893.1|201017.4|200892.4|4
1730701500000|2024-11-04 06:25:00|201018.1|200893.1|201022.6|200897.6|201027.4|200902.4|201017.9|200892.9|12
1730701510000|2024-11-04 06:25:10|201021.6|200896.6|201013.8|200888.8|201027|200902|201013.3|200888.3|23
1730701520000|2024-11-04 06:25:20|201014.3|200889.3|201016.7|200891.7|201017.5|200892.5|201013.1|200888.1|7
1730701530000|2024-11-04 06:25:30|201020.1|200895.1|201020|200895|201020.1|200895.1|201020|200895|2
1730701540000|2024-11-04 06:25:40|201020.4|200895.4|201030.4|200905.4|201031.4|200906.4|201020.4|200895.4|19
1730701550000|2024-11-04 06:25:50|201031.1|200906.1|201026.9|200901.9|201031.1|200906.1|201025.7|200900.7|22
1730701560000|2024-11-04 06:26:00|201029.5|200904.5|201026.2|200901.2|201031.8|200906.8|201025.2|200900.2|24
1730701570000|2024-11-04 06:26:10|201028.6|200903.6|201026.3|200901.3|201030.8|200905.8|201021.6|200896.6|28
1730701580000|2024-11-04 06:26:20|201030.2|200905.2|201026.5|200901.5|201031|200906|201026.3|200901.3|15
1730701590000|2024-11-04 06:26:30|201030.9|200905.9|201027.5|200902.5|201031.2|200906.2|201025.9|200900.9|15
1730701600000|2024-11-04 06:26:40|201027|200902|201026.5|200901.5|201031|200906|201026.3|200901.3|18
1730701610000|2024-11-04 06:26:50|201029.2|200904.2|201027.1|200902.1|201029.7|200904.7|201026.3|200901.3|24
1730701620000|2024-11-04 06:27:00|201029.8|200904.8|201044.2|200919.2|201048.7|200923.7|201027.2|200902.2|13
1730701630000|2024-11-04 06:27:10|201043.6|200918.6|201044.3|200919.3|201044.3|200919.3|201043.3|200918.3|6
1730701640000|2024-11-04 06:27:20|201043.8|200918.8|201032.8|200907.8|201043.8|200918.8|201024.8|200899.8|6
1730701650000|2024-11-04 06:27:30|201031.8|200906.8|201026.2|200901.2|201037.8|200912.8|201023.2|200898.2|19
1730701660000|2024-11-04 06:27:40|201026.3|200901.3|201029.5|200904.5|201032.2|200907.2|201026.3|200901.3|16
1730701670000|2024-11-04 06:27:50|201032.6|200907.6|201028.9|200903.9|201032.7|200907.7|201026.9|200901.9|20
1730701680000|2024-11-04 06:28:00|201029.1|200904.1|201029.4|200904.4|201032.4|200907.4|201025.4|200900.4|23
1730701690000|2024-11-04 06:28:10|201029.5|200904.5|201028.5|200903.5|201032|200907|201026.6|200901.6|22
1730701700000|2024-11-04 06:28:20|201031.5|200906.5|201029|200904|201032|200907|201026.4|200901.4|23
1730701710000|2024-11-04 06:28:30|201026.9|200901.9|201028.7|200903.7|201032|200907|201026.9|200901.9|22
1730701720000|2024-11-04 06:28:40|201031.8|200906.8|201031.8|200906.8|201031.8|200906.8|201026.6|200901.6|20
1730701730000|2024-11-04 06:28:50|201028.6|200903.6|201029.2|200904.2|201032.3|200907.3|201026.6|200901.6|21
1730701740000|2024-11-04 06:29:00|201029.5|200904.5|201029.6|200904.6|201032.1|200907.1|201028.8|200903.8|9
1730701750000|2024-11-04 06:29:10|201030.6|200905.6|201027.8|200902.8|201032.9|200907.9|201027.1|200902.1|16
1730701760000|2024-11-04 06:29:20|201032.8|200907.8|201032.4|200907.4|201032.8|200907.8|201028.9|200903.9|19
1730701770000|2024-11-04 06:29:30|201029.3|200904.3|201029.2|200904.2|201032.5|200907.5|201029.1|200904.1|19
1730701780000|2024-11-04 06:29:40|201032.2|200907.2|201029.3|200904.3|201032.5|200907.5|201028.2|200903.2|19
1730701790000|2024-11-04 06:29:50|201029.2|200904.2|201029|200904|201032.7|200907.7|201027|200902|18
1730701800000|2024-11-04 06:30:00|201029.1|200904.1|201028.6|200903.6|201032.2|200907.2|201026.8|200901.8|21
1730701810000|2024-11-04 06:30:10|201031.6|200906.6|201029.8|200904.8|201032.4|200907.4|201027.3|200902.3|20
1730701820000|2024-11-04 06:30:20|201032.6|200907.6|201028.8|200903.8|201032.6|200907.6|201026.7|200901.7|21
1730701830000|2024-11-04 06:30:30|201031.8|200906.8|201029.2|200904.2|201032.1|200907.1|201028.8|200903.8|23
1730701840000|2024-11-04 06:30:40|201029.5|200904.5|201029.9|200904.9|201033.5|200908.5|201028.2|200903.2|19
1730701850000|2024-11-04 06:30:50|201032.8|200907.8|201030.2|200905.2|201033.6|200908.6|201028.4|200903.4|24
1730701860000|2024-11-04 06:31:00|201033.2|200908.2|201032.7|200907.7|201034.5|200909.5|201027.8|200902.8|23
1730701870000|2024-11-04 06:31:10|201029.5|200904.5|201029.7|200904.7|201032.7|200907.7|201029|200904|18
1730701880000|2024-11-04 06:31:20|201032.6|200907.6|201029.4|200904.4|201032.6|200907.6|201028.9|200903.9|21
1730701890000|2024-11-04 06:31:30|201032.3|200907.3|201029.1|200904.1|201032.3|200907.3|201027.6|200902.6|21
1730701900000|2024-11-04 06:31:40|201032.3|200907.3|201033.5|200908.5|201033.7|200908.7|201029.1|200904.1|24
1730701910000|2024-11-04 06:31:50|201033.3|200908.3|201026.2|200901.2|201038.4|200913.4|201024.5|200899.5|16
1730701920000|2024-11-04 06:32:00|201030.9|200905.9|201028.2|200903.2|201031.2|200906.2|201026|200901|21
1730701930000|2024-11-04 06:32:10|201031.2|200906.2|201028|200903|201031.2|200906.2|201027.2|200902.2|23
1730701940000|2024-11-04 06:32:20|201030.7|200905.7|201033|200908|201033|200908|201026|200901|19
1730701950000|2024-11-04 06:32:30|201030.2|200905.2|201030.6|200905.6|201033|200908|201027.2|200902.2|15
1730701960000|2024-11-04 06:32:40|201030.8|200905.8|201030.2|200905.2|201033|200908|201026.3|200901.3|23
1730701970000|2024-11-04 06:32:50|201032.9|200907.9|201032.5|200907.5|201032.9|200907.9|201028.2|200903.2|22
1730701980000|2024-11-04 06:33:00|201029.5|200904.5|201026.1|200901.1|201032.8|200907.8|201024.1|200899.1|23
1730701990000|2024-11-04 06:33:10|201026.3|200901.3|201028.9|200903.9|201029.8|200904.8|201023.9|200898.9|20
1730702000000|2024-11-04 06:33:20|201024.7|200899.7|201028.7|200903.7|201031.5|200906.5|201024.7|200899.7|22
1730702010000|2024-11-04 06:33:30|201028.9|200903.9|201028.5|200903.5|201031.5|200906.5|201026.3|200901.3|20
1730702020000|2024-11-04 06:33:40|201031.2|200906.2|201028.5|200903.5|201031.9|200906.9|201026.9|200901.9|24
1730702030000|2024-11-04 06:33:50|201026.5|200901.5|201028.5|200903.5|201031.9|200906.9|201026.5|200901.5|16
1730702040000|2024-11-04 06:34:00|201031.3|200906.3|201025.3|200900.3|201031.7|200906.7|201024.7|200899.7|24
1730702050000|2024-11-04 06:34:10|201030.1|200905.1|201028.7|200903.7|201032.3|200907.3|201023.4|200898.4|21
1730702060000|2024-11-04 06:34:20|201031.8|200906.8|201028.4|200903.4|201032.4|200907.4|201028.2|200903.2|26
1730702070000|2024-11-04 06:34:30|201032|200907|201032.1|200907.1|201032.3|200907.3|201028.6|200903.6|23
1730702080000|2024-11-04 06:34:40|201029.6|200904.6|201031.5|200906.5|201032.3|200907.3|201028.2|200903.2|24
1730702090000|2024-11-04 06:34:50|201029.3|200904.3|201031.5|200906.5|201032|200907|201027.9|200902.9|22
1730702100000|2024-11-04 06:35:00|201033|200908|201029.8|200904.8|201033|200908|201028.4|200903.4|25
1730702110000|2024-11-04 06:35:10|201032.9|200907.9|201029.4|200904.4|201032.9|200907.9|201027.1|200902.1|23
1730702120000|2024-11-04 06:35:20|201032.6|200907.6|201029.1|200904.1|201032.6|200907.6|201029.1|200904.1|20
1730702130000|2024-11-04 06:35:30|201032.5|200907.5|201027.9|200902.9|201032.5|200907.5|201025.5|200900.5|21
1730702140000|2024-11-04 06:35:40|201027.8|200902.8|201034|200909|201034|200909|201027.3|200902.3|21
1730702150000|2024-11-04 06:35:50|201030.6|200905.6|201030.7|200905.7|201034.2|200909.2|201029.4|200904.4|21
1730702160000|2024-11-04 06:36:00|201034.2|200909.2|201029.4|200904.4|201034.2|200909.2|201026.2|200901.2|24
1730702170000|2024-11-04 06:36:10|201033|200908|201030|200905|201033.3|200908.3|201029|200904|23
1730702180000|2024-11-04 06:36:20|201029.2|200904.2|201030|200905|201033.4|200908.4|201028.9|200903.9|22
1730702190000|2024-11-04 06:36:30|201029.7|200904.7|201029.9|200904.9|201033.5|200908.5|201029.5|200904.5|23
1730702200000|2024-11-04 06:36:40|201029.7|200904.7|200989.1|200864.1|201029.7|200904.7|200979.8|200854.8|12
1730702210000|2024-11-04 06:36:50|200989.3|200864.3|201010.3|200846|201010.3|200870.9|200987.3|200846|7
1730702220000|2024-11-04 06:37:00|201011.7|200847.3|200991.4|200866.4|201011.7|200866.4|200991.4|200846.3|3
1730702230000|2024-11-04 06:37:10|200991.8|200866.8|200991.9|200866.9|200991.9|200866.9|200991.4|200866.4|4
1730702240000|2024-11-04 06:37:20|200991.4|200866.4|200992.6|200867.6|200992.6|200867.6|200991.4|200866.4|3
1730702250000|2024-11-04 06:37:30|200992.9|200867.9|200993.1|200868.1|200993.8|200868.8|200992.9|200867.9|3
1730702260000|2024-11-04 06:37:40|201035|200822|201036|200823|201038|200824|201035|200822|3
1730702270000|2024-11-04 06:37:50|201035|200822|200991.9|200866.9|201036|200867.2|200991.9|200821|5
1730702280000|2024-11-04 06:38:00|200992.4|200867.4|200992.1|200867.1|200995|200870|200991.6|200866.6|5
1730702300000|2024-11-04 06:38:20|200992.9|200867.9|200992.5|200867.5|200995.8|200870.8|200989|200864|10
1730702310000|2024-11-04 06:38:30|200993|200868|200992.7|200867.7|200993|200868|200992.7|200867.7|2
1730702320000|2024-11-04 06:38:40|200987.7|200862.7|200994.7|200869.7|200994.7|200869.7|200987.7|200862.7|6
1730702330000|2024-11-04 06:38:50|200994.9|200869.9|200991.1|200866.1|200994.9|200869.9|200991.1|200866.1|5
1730702340000|2024-11-04 06:39:00|200993.9|200868.9|200991.2|200866.2|200993.9|200868.9|200991.2|200866.2|4
1730702350000|2024-11-04 06:39:10|200990.9|200865.9|200996.3|200871.3|200996.5|200871.5|200990.9|200865.9|7
1730702360000|2024-11-04 06:39:20|200993.4|200868.4|200991.3|200866.3|200993.4|200868.4|200991.3|200866.3|5
1730702370000|2024-11-04 06:39:30|200991.7|200866.7|200990.5|200865.5|200992.7|200867.7|200985.4|200860.4|9
1730702380000|2024-11-04 06:39:40|200993.7|200868.7|200994.9|200869.9|200995|200870|200988.4|200863.4|8
1730702390000|2024-11-04 06:39:50|200995.2|200870.2|200996.4|200871.4|200999.7|200874.7|200994.1|200869.1|10
1730702400000|2024-11-04 06:40:00|200996.6|200871.6|200996|200871|200997.2|200872.2|200992.1|200867.1|23
1730702410000|2024-11-04 06:40:10|200992.8|200867.8|200995.2|200870.2|200996.2|200871.2|200992.8|200867.8|18
1730702420000|2024-11-04 06:40:20|200993|200868|200995.5|200870.5|201002.8|200877.8|200992.4|200867.4|23
1730702430000|2024-11-04 06:40:30|200998.2|200873.2|200997.5|200872.5|201001.6|200876.6|200993|200868|18
1730702440000|2024-11-04 06:40:40|200997.6|200872.6|200998.1|200873.1|200998.1|200873.1|200997.6|200872.6|2
1730702450000|2024-11-04 06:40:50|200997.6|200872.6|200991|200866|201003.6|200878.6|200982.3|200857.3|18
1730702460000|2024-11-04 06:41:00|200992.7|200867.7|200992.8|200867.8|200993.2|200868.2|200984|200859|20
1730702470000|2024-11-04 06:41:10|200992.7|200867.7|200989.8|200864.8|200992.9|200867.9|200987.8|200862.8|7
1730702480000|2024-11-04 06:41:20|200990.2|200865.2|200990.9|200865.9|200993.9|200868.9|200990.2|200865.2|6
1730702490000|2024-11-04 06:41:30|200991.2|200866.2|200990.7|200865.7|200992.8|200867.8|200982.1|200857.1|21
1730702500000|2024-11-04 06:41:40|200989.4|200864.4|200998.9|200873.9|201001.4|200876.4|200989.4|200864.4|26
1730702510000|2024-11-04 06:41:50|200998.5|200873.5|201003.4|200878.4|201004.2|200879.2|200994.3|200869.3|22
1730702520000|2024-11-04 06:42:00|201003.2|200878.2|200995.8|200870.8|201003.2|200878.2|200993.4|200868.4|11
1730702530000|2024-11-04 06:42:10|200997|200872|200999.8|200874.8|201008.4|200883.4|200992.5|200867.5|18
1730702540000|2024-11-04 06:42:20|200999.4|200874.4|201003.1|200878.1|201003.1|200878.1|200996.5|200871.5|9
1730702550000|2024-11-04 06:42:30|201003.6|200878.6|201004.8|200879.8|201004.8|200879.8|201003.6|200878.6|4
1730702560000|2024-11-04 06:42:40|201004.6|200879.6|201005.1|200880.1|201005.1|200880.1|201004.6|200879.6|3
1730702570000|2024-11-04 06:42:50|201004.8|200879.8|201003.6|200878.6|201004.8|200879.8|201003.6|200878.6|3
1730702580000|2024-11-04 06:43:00|200999.8|200874.8|200992.8|200867.8|200999.8|200874.8|200988.2|200863.2|13
1730702590000|2024-11-04 06:43:10|200992.6|200867.6|200990.7|200865.7|200994.4|200869.4|200989.2|200864.2|10
1730702600000|2024-11-04 06:43:20|200990.6|200865.6|200989.3|200864.3|200990.8|200865.8|200983.5|200858.5|8
1730702610000|2024-11-04 06:43:30|200991|200866|200992.3|200867.3|200996.4|200871.4|200991|200866|7
1730702620000|2024-11-04 06:43:40|200992|200867|200991.5|200866.5|200992|200867|200991.5|200866.5|3
1730702630000|2024-11-04 06:43:50|200993.7|200868.7|200993.8|200868.8|200994|200869|200992.5|200867.5|6
1730702640000|2024-11-04 06:44:00|200993.3|200868.3|200993|200868|200993.3|200868.3|200993|200868|2
1730702650000|2024-11-04 06:44:10|200993.5|200868.5|200993.8|200868.8|200993.8|200868.8|200993|200868|4
1730702670000|2024-11-04 06:44:30|200991.1|200866.1|200990.8|200865.8|200991.1|200866.1|200990.8|200865.8|2
1730702680000|2024-11-04 06:44:40|200990.4|200865.4|200995.9|200870.9|200995.9|200870.9|200990.4|200865.4|5
1730702690000|2024-11-04 06:44:50|200995.3|200870.3|200993.6|200868.6|200995.3|200870.3|200993.6|200868.6|4
1730702700000|2024-11-04 06:45:00|200994.7|200869.7|200995.4|200870.4|200995.4|200870.4|200993|200868|4
1730702710000|2024-11-04 06:45:10|200995.1|200870.1|200995.5|200870.5|200995.5|200870.5|200991.6|200866.6|6
1730702720000|2024-11-04 06:45:20|200995.2|200870.2|201002.2|200877.2|201003.3|200878.3|200994.7|200869.7|15
1730702730000|2024-11-04 06:45:30|201001.7|200876.7|200994.7|200869.7|201002.4|200877.4|200987.4|200862.4|10
1730702740000|2024-11-04 06:45:40|200994.5|200869.5|200991.9|200866.9|200995.2|200870.2|200990.7|200865.7|9
1730702750000|2024-11-04 06:45:50|200995.4|200870.4|200992|200867|200995.4|200870.4|200991.3|200866.3|4
1730702760000|2024-11-04 06:46:00|200991.3|200866.3|200991.8|200866.8|200992.1|200867.1|200991.3|200866.3|4
1730702770000|2024-11-04 06:46:10|200993.3|200868.3|200996.8|200871.8|201003.9|200878.9|200992.5|200867.5|11
1730702780000|2024-11-04 06:46:20|201000.1|200875.1|200999.2|200874.2|201003.9|200878.9|200991|200866|14
1730702790000|2024-11-04 06:46:30|200999.4|200874.4|200999.9|200874.9|200999.9|200874.9|200999.4|200874.4|2
1730702800000|2024-11-04 06:46:40|200999.5|200874.5|200997.9|200872.9|200999.5|200874.5|200991|200866|8
1730702810000|2024-11-04 06:46:50|200998.8|200873.8|200996.3|200871.3|200999.5|200874.5|200996.3|200871.3|10
1730702820000|2024-11-04 06:47:00|200996.8|200871.8|200994.4|200869.4|200998.7|200873.7|200991.4|200866.4|14
1730702830000|2024-11-04 06:47:10|200997|200872|200945.6|200820.6|200997|200872|200940.9|200815.9|24
1730702840000|2024-11-04 06:47:20|200952.1|200827.1|200951.1|200826.1|200956.1|200831.1|200948.4|200823.4|26
1730702850000|2024-11-04 06:47:30|200951.6|200826.6|200959.1|200834.1|200959.8|200834.8|200947.7|200822.7|14
1730702860000|2024-11-04 06:47:40|200959.8|200834.8|200959.7|200834.7|200959.8|200834.8|200956.1|200831.1|7
1730702870000|2024-11-04 06:47:50|200960.2|200835.2|200956.5|200831.5|200960.2|200835.2|200946|200821|9
1730702880000|2024-11-04 06:48:00|200949.9|200824.9|200956.6|200831.6|200956.6|200831.6|200949.9|200824.9|4
1730702890000|2024-11-04 06:48:10|200949.9|200824.9|200950.4|200825.4|200956.1|200831.1|200945.3|200820.3|14
1730702900000|2024-11-04 06:48:20|200948.3|200823.3|200948.3|200823.3|200953|200828|200945.7|200820.7|24
1730702910000|2024-11-04 06:48:30|200950.4|200825.4|200946.8|200821.8|200951.9|200826.9|200942.9|200817.9|18
1730702920000|2024-11-04 06:48:40|200946.3|200821.3|200946.2|200821.2|200949.2|200824.2|200943.5|200818.5|17
1730702930000|2024-11-04 06:48:50|200944.1|200819.1|200945.9|200820.9|200947.6|200822.6|200943.2|200818.2|20
1730702940000|2024-11-04 06:49:00|200943.1|200818.1|200948.6|200823.6|200948.6|200823.6|200943.1|200818.1|18
1730702950000|2024-11-04 06:49:10|200944.6|200819.6|200943.8|200818.8|200947.4|200822.4|200943.5|200818.5|21
1730702960000|2024-11-04 06:49:20|200945.9|200820.9|200945.5|200820.5|200947.8|200822.8|200943.3|200818.3|21
1730702970000|2024-11-04 06:49:30|200947.8|200822.8|200945.5|200820.5|200949.8|200824.8|200944.7|200819.7|16
1730702980000|2024-11-04 06:49:40|200949.3|200824.3|200947.6|200822.6|200951.2|200826.2|200944.2|200819.2|11
1730702990000|2024-11-04 06:49:50|200949.6|200824.6|200946.3|200821.3|200950.1|200825.1|200946.3|200821.3|10
1730703000000|2024-11-04 06:50:00|200945.8|200820.8|200911.7|200786.7|200945.8|200820.8|200884.4|200759.4|37
1730703010000|2024-11-04 06:50:10|200912|200787|200903.9|200778.9|200913.7|200788.7|200902.5|200777.5|36
1730703020000|2024-11-04 06:50:20|200914.8|200789.8|200934.6|200809.6|200941.3|200816.3|200904.6|200779.6|33
1730703030000|2024-11-04 06:50:30|200934.5|200809.5|200929.5|200804.5|200944.4|200819.4|200929.5|200804.5|19
1730703040000|2024-11-04 06:50:40|200930|200805|200917.7|200792.7|200930|200805|200913.1|200788.1|11
1730703050000|2024-11-04 06:50:50|200918.7|200793.7|200939.5|200814.5|200958.7|200833.7|200918.7|200793.7|22
1730703060000|2024-11-04 06:51:00|200939.3|200814.3|200936.2|200811.2|200950.2|200825.2|200929.5|200804.5|27
1730703070000|2024-11-04 06:51:10|200936|200811|200934.1|200809.1|200938.2|200813.2|200931.9|200806.9|11
1730703080000|2024-11-04 06:51:20|200935.5|200810.5|200937.1|200812.1|200953.5|200828.5|200931.2|200806.2|33
1730703090000|2024-11-04 06:51:30|200937.3|200812.3|200937.8|200812.8|200937.8|200812.8|200937.2|200812.2|5
1730703100000|2024-11-04 06:51:40|200937.5|200812.5|200974.9|200849.9|200982.9|200857.9|200937.5|200812.5|12
1730703110000|2024-11-04 06:51:50|200975.4|200850.4|200976.2|200851.2|200982|200857|200973.3|200848.3|11
1730703120000|2024-11-04 06:52:00|200976.4|200851.4|200976.4|200851.4|200976.4|200851.4|200976.4|200851.4|1
1730703130000|2024-11-04 06:52:10|200976.5|200851.5|200982.9|200857.9|200982.9|200857.9|200976.1|200851.1|6
1730703140000|2024-11-04 06:52:20|200978.2|200853.2|200978.2|200853.2|200978.2|200853.2|200978.2|200853.2|1
1730703150000|2024-11-04 06:52:30|200978|200853|200977.7|200852.7|200978|200853|200977.3|200852.3|7
1730703160000|2024-11-04 06:52:40|200978|200853|200978.3|200853.3|200978.3|200853.3|200978|200853|2
1730703170000|2024-11-04 06:52:50|200978.5|200853.5|201031|200810|201031|200853.5|200978.5|200810|2
1730703180000|2024-11-04 06:53:00|201025|200805|200978|200853|201025|200857.7|200978|200801|6
1730703190000|2024-11-04 06:53:10|200976.3|200851.3|201006|200881|201021.2|200896.2|200974.8|200849.8|7
1730703200000|2024-11-04 06:53:20|200999.6|200874.6|201001.2|200876.2|201007.5|200882.5|200998.6|200873.6|11
1730703210000|2024-11-04 06:53:30|201001|200876|201000.7|200875.7|201001|200876|201000.7|200875.7|3
1730703220000|2024-11-04 06:53:40|201001.7|200876.7|201012.9|200887.9|201024.8|200899.8|201001.7|200876.7|11
1730703230000|2024-11-04 06:53:50|201012.7|200887.7|201012.9|200887.9|201013.2|200888.2|201012.7|200887.7|3
1730703240000|2024-11-04 06:54:00|201015.5|200890.5|201014.7|200889.7|201015.5|200890.5|201009.1|200884.1|10
1730703250000|2024-11-04 06:54:10|201015.1|200890.1|201013.9|200888.9|201015.1|200890.1|201013.9|200888.9|3
1730703260000|2024-11-04 06:54:20|201016.8|200891.8|201012.5|200887.5|201020.8|200895.8|201008.3|200883.3|11
1730703270000|2024-11-04 06:54:30|201012.8|200887.8|201012.5|200887.5|201012.8|200887.8|201012.5|200887.5|2
1730703290000|2024-11-04 06:54:50|201012.3|200887.3|201012.3|200887.3|201012.3|200887.3|201012.3|200887.3|1
1730703300000|2024-11-04 06:55:00|201062|200841|201011.4|200886.4|201065|200896.2|201007.9|200840|13
1730703310000|2024-11-04 06:55:10|201010.2|200885.2|201012.8|200887.8|201015.1|200890.1|201010.2|200885.2|9
1730703320000|2024-11-04 06:55:20|201013.5|200888.5|201013.2|200888.2|201014.2|200889.2|201012.5|200887.5|7
1730703330000|2024-11-04 06:55:30|201014|200889|201010.7|200885.7|201014.2|200889.2|201005.8|200880.8|20
1730703340000|2024-11-04 06:55:40|201010.2|200885.2|201011.1|200886.1|201014.7|200889.7|201007.7|200882.7|20
1730703350000|2024-11-04 06:55:50|201011.4|200886.4|201008.5|200883.5|201012.1|200887.1|201003.9|200878.9|13
1730703360000|2024-11-04 06:56:00|201006.9|200881.9|201024.7|200899.7|201030.6|200905.6|201006.9|200881.9|18
1730703370000|2024-11-04 06:56:10|201027.6|200902.6|201021.1|200896.1|201034.4|200909.4|201018|200893|36
1730703380000|2024-11-04 06:56:20|201023.1|200898.1|201021.2|200896.2|201028.6|200903.6|201019.2|200894.2|36
1730703390000|2024-11-04 06:56:30|201020.1|200895.1|201034.7|200897.7|201035|200908.9|201020.1|200895.1|26
1730703400000|2024-11-04 06:56:40|201034|200897|201025.1|200900.1|201036.7|200909.3|201025.1|200897|34
1730703410000|2024-11-04 06:56:50|201029.3|200904.3|201028|200903|201032.3|200907.3|201024.8|200899.8|14
1730703420000|2024-11-04 06:57:00|201027.8|200902.8|201026.7|200901.7|201028.7|200903.7|201023.3|200898.3|14
1730703430000|2024-11-04 06:57:10|201023.9|200898.9|201027.2|200902.2|201027.9|200902.9|201022.5|200897.5|22
1730703440000|2024-11-04 06:57:20|201023|200898|201025.1|200900.1|201028|200903|201021.3|200896.3|24
1730703450000|2024-11-04 06:57:30|201022.2|200897.2|201028.6|200903.6|201031.2|200906.2|201022.2|200897.2|7
1730703460000|2024-11-04 06:57:40|201031.2|200906.2|201019.9|200894.9|201031.2|200906.2|201016.6|200891.6|29
1730703470000|2024-11-04 06:57:50|201025.6|200900.6|201023.4|200898.4|201028.8|200903.8|201019|200894|23
1730703480000|2024-11-04 06:58:00|201027.3|200902.3|201021.9|200896.9|201031.1|200906.1|201016.7|200891.7|22
1730703490000|2024-11-04 06:58:10|201026.5|200901.5|201026.6|200901.6|201028.2|200903.2|201017.3|200892.3|22
1730703500000|2024-11-04 06:58:20|201025.5|200900.5|201034|200909|201044.3|200919.3|201016.1|200891.1|28
1730703510000|2024-11-04 06:58:30|201035.4|200910.4|201041.5|200916.5|201046.7|200921.7|201035.4|200910.4|14
1730703520000|2024-11-04 06:58:40|201047.8|200922.8|201052|200927|201062.5|200937.5|201042.5|200917.5|11
1730703530000|2024-11-04 06:58:50|201059.6|200934.6|201056.4|200931.4|201062.5|200937.5|201049.3|200924.3|13
1730703540000|2024-11-04 06:59:00|201056.2|200931.2|201049.8|200924.8|201056.4|200931.4|201047.1|200922.1|8
1730703550000|2024-11-04 06:59:10|201057.4|200932.4|201048.4|200923.4|201057.4|200932.4|201042.4|200917.4|11
1730703560000|2024-11-04 06:59:20|201048.3|200923.3|201048.6|200923.6|201049.1|200924.1|201048.3|200923.3|4
1730703570000|2024-11-04 06:59:30|201055.9|200930.9|201048.5|200923.5|201055.9|200930.9|201048.5|200923.5|8
1730703580000|2024-11-04 06:59:40|201055.8|200930.8|201049.1|200924.1|201055.8|200930.8|201049.1|200924.1|2
1730703590000|2024-11-04 06:59:50|201051.5|200926.5|201051.7|200926.7|201052.7|200927.7|201051.5|200926.5|3
1730703600000|2024-11-04 07:00:00|201049.1|200924.1|201059|200934|201063.8|200938.8|201047.6|200922.6|19
1730703610000|2024-11-04 07:00:10|201064.4|200939.4|201067.1|200942.1|201067.1|200942.1|201057|200932|22
1730703620000|2024-11-04 07:00:20|201067.3|200942.3|201053.9|200928.9|201067.3|200942.3|201053.9|200928.9|25
1730703630000|2024-11-04 07:00:30|201054.3|200929.3|201059.3|200934.3|201060.5|200935.5|201054.3|200929.3|12
1730703640000|2024-11-04 07:00:40|201064.8|200939.8|201054.9|200929.9|201064.8|200939.8|201053.3|200928.3|8
1730703650000|2024-11-04 07:00:50|201058.2|200933.2|201055.8|200930.8|201059|200934|201055.2|200930.2|13
1730703660000|2024-11-04 07:01:00|201052.2|200927.2|201058.6|200933.6|201059.1|200934.1|201052.2|200927.2|11
1730703670000|2024-11-04 07:01:10|201059.1|200934.1|201065.5|200940.5|201069.6|200944.6|201055.3|200930.3|11
1730703680000|2024-11-04 07:01:20|201064.6|200939.6|201053.4|200928.4|201064.6|200939.6|201039.8|200914.8|15
1730703690000|2024-11-04 07:01:30|201051.9|200926.9|201056.4|200931.4|201056.4|200931.4|201051.9|200926.9|10
1730703700000|2024-11-04 07:01:40|201056.6|200931.6|201049.9|200924.9|201056.6|200931.6|201047.1|200922.1|6
1730703710000|2024-11-04 07:01:50|201053.6|200928.6|201052.4|200927.4|201058.2|200933.2|201051.4|200926.4|11
1730703720000|2024-11-04 07:02:00|201060.4|200935.4|201056.5|200931.5|201060.6|200935.6|201050|200925|20
1730703730000|2024-11-04 07:02:10|201065.7|200940.7|201066.7|200941.7|201066.7|200941.7|201053.2|200928.2|10
1730703740000|2024-11-04 07:02:20|201066.6|200941.6|201082|200957|201086.1|200961.1|201064.8|200939.8|14
1730703750000|2024-11-04 07:02:30|201080.8|200955.8|201060.9|200935.9|201080.8|200955.8|201058.6|200933.6|23
1730703760000|2024-11-04 07:02:40|201061.1|200936.1|201063.9|200937.8|201064.7|200939.7|201060.5|200935.5|15
1730703770000|2024-11-04 07:02:50|201064.5|200938.5|201057.6|200932.6|201064.5|200938.5|201053.4|200928.4|12
1730703780000|2024-11-04 07:03:00|201057.3|200932.3|201058.6|200933.6|201058.6|200933.6|201054.6|200929.6|6
1730703790000|2024-11-04 07:03:10|201064.1|200939.1|201060|200935|201064.1|200939.1|201060|200935|7
1730703800000|2024-11-04 07:03:20|201060.5|200935.5|201059.9|200934.9|201061.5|200936.5|201050.1|200925.1|18
1730703810000|2024-11-04 07:03:30|201064.8|200939.8|201090.5|200965.5|201095.4|200970.4|201064.8|200939.8|17
1730703820000|2024-11-04 07:03:40|201090|200965|201095.9|200970.9|201098.9|200973.9|201089.5|200964.5|11
1730703830000|2024-11-04 07:03:50|201095.7|200970.7|201096.2|200971.2|201096.4|200971.4|201095.7|200970.7|8
1730703840000|2024-11-04 07:04:00|201096.9|200971.9|201105.4|200980.4|201105.5|200980.5|201096.9|200971.9|12
1730703850000|2024-11-04 07:04:10|201105.1|200980.1|201120.1|200995.1|201120.1|200995.1|201103.3|200978.3|13
1730703860000|2024-11-04 07:04:20|201117|200992|201115.9|200990.9|201118.8|200993.8|201114.7|200989.7|16
1730703870000|2024-11-04 07:04:30|201116.2|200991.2|201115.6|200990.6|201121.6|200996.6|201115.6|200990.6|15
1730703880000|2024-11-04 07:04:40|201116.2|200991.2|201115.4|200990.4|201121.3|200996.3|201115|200990|19
1730703890000|2024-11-04 07:04:50|201115|200990|201116|200991|201121|200996|201114.8|200989.8|9
1730703900000|2024-11-04 07:05:00|201116.7|200991.7|201095|200970|201117.1|200992.1|201094.1|200969.1|19
1730703910000|2024-11-04 07:05:10|201095.2|200970.2|201096.2|200971.2|201096.2|200971.2|201095.2|200970.2|5
1730703920000|2024-11-04 07:05:20|201096.4|200971.4|201111.3|200986.3|201117.9|200992.9|201096.4|200971.4|10
1730703930000|2024-11-04 07:05:30|201111|200986|201100|200975|201111|200986|201098.4|200973.4|15
1730703940000|2024-11-04 07:05:40|201099.8|200974.8|201098.3|200973.3|201105.7|200980.7|201098|200973|7
1730703950000|2024-11-04 07:05:50|201098.5|200973.5|201100.5|200975.5|201107.6|200982.6|201098.3|200973.3|13
1730703960000|2024-11-04 07:06:00|201096.1|200971.1|201099.7|200974.7|201099.7|200974.7|201093.8|200968.8|14
1730703970000|2024-11-04 07:06:10|201100.1|200975.1|201100.5|200975.5|201103.8|200978.8|201099.1|200974.1|8
1730703980000|2024-11-04 07:06:20|201100.9|200975.9|201100.5|200975.5|201110.5|200985.5|201095.8|200970.8|18
1730703990000|2024-11-04 07:06:30|201106.2|200981.2|201110.3|200985.3|201112.9|200987.9|201095.7|200970.7|21
1730704000000|2024-11-04 07:06:40|201110.5|200985.5|201111.2|200986.2|201113.7|200988.7|201108.4|200983.4|28
1730704010000|2024-11-04 07:06:50|201111.7|200986.7|201106.6|200981.6|201111.7|200986.7|201101.5|200976.5|22
1730704020000|2024-11-04 07:07:00|201111.1|200986.1|201111.9|200986.4|201116.8|200991.3|201105.9|200980.9|16
1730704030000|2024-11-04 07:07:10|201109.9|200984.4|201110.9|200985.3|201118.3|200992.7|201109.9|200984.4|17
1730704040000|2024-11-04 07:07:20|201111.9|200986.3|201109.5|200984|201112.2|200986.7|201109.5|200984|19
1730704050000|2024-11-04 07:07:30|201108.5|200983|201110.3|200985.1|201116.9|200991.4|201106.1|200980.9|19
1730704060000|2024-11-04 07:07:40|201111.3|200985.8|201138.7|201013.7|201146.3|201021.3|201110.3|200984.8|24
1730704070000|2024-11-04 07:07:50|201138.4|201013.4|201135.7|201010.7|201145|201020|201134|201009|19
1730704080000|2024-11-04 07:08:00|201135.9|201010.9|201140.5|201015.5|201145.6|201020.6|201122.9|200997.9|13
1730704090000|2024-11-04 07:08:10|201141|201016|201141|201016|201141|201016|201141|201016|1
1730704100000|2024-11-04 07:08:20|201140.5|201015.5|201139.5|201014.5|201142.3|201017.3|201123.8|200998.8|14
1730704110000|2024-11-04 07:08:30|201139.6|201014.6|201139.2|201014.2|201140.1|201015.1|201134.5|201009.5|9
1730704120000|2024-11-04 07:08:40|201139.6|201014.6|201139.8|201014.8|201139.8|201014.8|201139.6|201014.6|2
1730704130000|2024-11-04 07:08:50|201140.3|201015.3|201139.7|201014.7|201142.2|201017.2|201122.4|200997.4|8
1730704140000|2024-11-04 07:09:00|201140.5|201015.5|201149.9|201024.9|201154.5|201029.5|201129.6|201004.6|15
1730704150000|2024-11-04 07:09:10|201149.3|201024.3|201164.7|201039.7|201169.4|201044.4|201149.3|201024.3|22
1730704160000|2024-11-04 07:09:20|201165.4|201040.4|201169.1|201044.1|201169.1|201044.1|201165|201040|17
1730704170000|2024-11-04 07:09:30|201168.3|201043.3|201176.9|201051.9|201183.3|201058.3|201168.3|201043.3|35
1730704180000|2024-11-04 07:09:40|201177.2|201052.2|201178.5|201053.5|201182|201057|201174.5|201049.5|34
1730704190000|2024-11-04 07:09:50|201179.2|201054.2|201177.9|201052.9|201183.4|201058.4|201177.4|201052.4|22
1730704200000|2024-11-04 07:10:00|201177.6|201052.6|201232.1|201107.1|201232.2|201107.2|201177.6|201052.6|25
1730704210000|2024-11-04 07:10:10|201231.2|201106.2|201232.7|201106.3|201233.4|201108.1|201231.2|201106.2|8
1730704220000|2024-11-04 07:10:20|201239|201110.4|201234.3|201105.7|201240.3|201111.7|201233.9|201105.3|11
1730704230000|2024-11-04 07:10:30|201234.9|201106.3|201232.2|201107.2|201239.7|201110.5|201227.2|201098.9|12
1730704240000|2024-11-04 07:10:40|201232.5|201107.5|201231.7|201106.7|201236.9|201111.9|201229.7|201104.7|17
1730704250000|2024-11-04 07:10:50|201231.6|201106.3|201233.9|201108.7|201237.4|201112.1|201231.3|201103.7|25
1730704260000|2024-11-04 07:11:00|201233.6|201108.6|201324.4|201199.4|201327.5|201202.5|201233.6|201108.6|24
1730704270000|2024-11-04 07:11:10|201332.1|201207.1|201326.4|201201.4|201332.8|201207.8|201323.7|201198.7|17
1730704280000|2024-11-04 07:11:20|201325.8|201200.8|201327.9|201202.9|201334.8|201209.8|201324.4|201199.4|19
1730704290000|2024-11-04 07:11:30|201327|201202|201375.8|201250.8|201392.9|201267.9|201325.5|201200.5|24
1730704300000|2024-11-04 07:11:40|201377.8|201252.8|201380.4|201255.4|201381|201256|201376.6|201251.6|16
1730704310000|2024-11-04 07:11:50|201386.9|201261.9|201461.9|201336.9|201639.9|201514.2|201378.2|201261.9|32
1730704320000|2024-11-04 07:12:00|201464.6|201339.6|201465.2|201415.2|201561.7|201459.8|201450.8|201339.6|27
1730704330000|2024-11-04 07:12:10|201462.5|201412.5|201473.1|201423.1|201501.3|201426.8|201453.5|201354.5|24
1730704340000|2024-11-04 07:12:20|201466.5|201416.5|201509|201459|201562.8|201462.9|201466.5|201393.8|12
1730704350000|2024-11-04 07:12:30|201561.6|201436.6|201512.6|201462.6|201561.6|201467.6|201498.1|201404.1|24
1730704360000|2024-11-04 07:12:40|201550.9|201425.9|201653.9|201528.9|201678.1|201553.1|201549.5|201425.9|19
1730704370000|2024-11-04 07:12:50|201659.8|201534.8|201668.9|201539.1|201682.3|201557.3|201654.4|201529.4|29
1730704380000|2024-11-04 07:13:00|201667.7|201542.7|201701.6|201576.6|201720.1|201592.3|201646.6|201521.6|25
1730704390000|2024-11-04 07:13:10|201691.4|201566.4|201645.7|201520.7|201691.4|201566.4|201615|201490|23
1730704400000|2024-11-04 07:13:20|201630.8|201505.8|201616.9|201491.9|201637.3|201512.3|201595.5|201470.5|21
1730704410000|2024-11-04 07:13:30|201615.7|201490.7|201629.1|201480.9|201646.3|201521.3|201615.7|201480.1|29
1730704420000|2024-11-04 07:13:40|201630.1|201503.8|201618.5|201475.3|201630.1|201503.8|201596.4|201470.3|17
1730704430000|2024-11-04 07:13:50|201617.5|201476|201625|201483.9|201625|201493|201609.7|201468.2|19
1730704440000|2024-11-04 07:14:00|201624.3|201482.9|201652.4|201527.4|201684.6|201554.3|201609.2|201482.2|29
1730704450000|2024-11-04 07:14:10|201661.7|201516.5|201662|201517.2|201662|201517.2|201661.7|201516.5|2
1730704460000|2024-11-04 07:14:20|201662.5|201537.5|201662.3|201518.2|201662.7|201537.7|201653.1|201508.9|15
1730704470000|2024-11-04 07:14:30|201661.3|201517.5|201659.3|201514.4|201661.8|201536|201656.6|201512.1|20
1730704480000|2024-11-04 07:14:40|201659.6|201513.1|201740.5|201615.5|201740.5|201615.5|201637.6|201512.6|19
1730704490000|2024-11-04 07:14:50|201740.2|201615.2|201735.5|201600.1|201740.2|201615.2|201734.9|201597.1|9
1730704500000|2024-11-04 07:15:00|201736.5|201603.7|201742.8|201606|201756.7|201621.7|201736.5|201603.7|29
1730704510000|2024-11-04 07:15:10|201750.1|201612.9|201770.5|201645.5|201779.9|201654.9|201750.1|201610.9|26
1730704520000|2024-11-04 07:15:20|201770.8|201626.6|201770.8|201645.8|201770.8|201645.8|201750.2|201625.2|13
1730704530000|2024-11-04 07:15:30|201777.1|201652.1|201736.9|201602.7|201777.1|201652.1|201726.3|201601.3|22
1730704540000|2024-11-04 07:15:40|201731.2|201602.3|201742.2|201608.4|201745.2|201610.7|201731.2|201596.7|14
1730704550000|2024-11-04 07:15:50|201741.5|201608.1|201741|201607.1|201767|201638.3|201707.5|201569|18
1730704560000|2024-11-04 07:16:00|201741.3|201606.8|201735.6|201603.7|201758.1|201628.2|201729.3|201597.5|18
1730704570000|2024-11-04 07:16:10|201734.9|201603.4|201732.7|201600.5|201735.6|201603.7|201731.7|201599.9|12
1730704580000|2024-11-04 07:16:20|201733.1|201600.9|201759.4|201626.9|201768.1|201640.7|201732.7|201600.9|22
1730704590000|2024-11-04 07:16:30|201759.7|201626.6|201771.5|201646.5|201771.5|201646.5|201758.1|201622.9|21
1730704600000|2024-11-04 07:16:40|201770.7|201630.5|201762|201621.8|201778.8|201646.8|201752.2|201621.1|21
1730704610000|2024-11-04 07:16:50|201761|201620.8|201768.3|201627.5|201778.1|201653.1|201761|201620.8|22
1730704620000|2024-11-04 07:17:00|201767.3|201626.5|201740.4|201602.6|201768|201627.5|201718.9|201579.7|22
1730704630000|2024-11-04 07:17:10|201732.9|201595.3|201737.9|201560|201737.9|201599.1|201726.9|201559|14
1730704640000|2024-11-04 07:17:20|201743.6|201563|201732.5|201600.6|201760.7|201603.5|201732.1|201561|15
1730704650000|2024-11-04 07:17:30|201732.1|201600.3|201728.9|201601|201734.1|201605.7|201726.7|201598.6|13
1730704660000|2024-11-04 07:17:40|201730.2|201601.3|201702.9|201577.4|201731.2|201603.7|201700.3|201575.3|16
1730704670000|2024-11-04 07:17:50|201702.6|201577.1|201601|201474.2|201703.3|201577.4|201601|201474.2|22
1730704680000|2024-11-04 07:18:00|201601.7|201473.9|201595.4|201458.6|201604.3|201474.2|201587.9|201451.7|28
1730704690000|2024-11-04 07:18:10|201595.1|201458.9|201604.2|201467.1|201604.9|201468.4|201595.1|201458.9|17
1730704700000|2024-11-04 07:18:20|201603.9|201466.7|201521.4|201380.6|201603.9|201466.7|201519.1|201380.6|20
1730704710000|2024-11-04 07:18:30|201523.5|201383|201507.1|201371|201530.1|201389.3|201503|201365.5|27
1730704720000|2024-11-04 07:18:40|201508.8|201372.3|201508.9|201377.7|201515.6|201384.1|201498|201364.1|24
1730704730000|2024-11-04 07:18:50|201509.9|201377.4|201519.3|201381.8|201519.9|201383.5|201509.9|201375.3|14
1730704740000|2024-11-04 07:19:00|201524.8|201387.3|201557.1|201421.5|201557.1|201421.5|201524.8|201387.3|19
1730704750000|2024-11-04 07:19:10|201556.7|201420.9|201556.7|201423.9|201558.1|201423.9|201556.1|201420.9|16
1730704760000|2024-11-04 07:19:20|201557.1|201424.2|201556.4|201423.9|201557.1|201424.2|201556.1|201423.5|10
1730704770000|2024-11-04 07:19:30|201556.7|201424.2|201478.9|201346.1|201557.1|201424.2|201463.6|201338.6|14
1730704780000|2024-11-04 07:19:40|201478.3|201345.8|201485.8|201339|201486.3|201353.5|201478.3|201339|18
1730704790000|2024-11-04 07:19:50|201485.1|201344.8|201481|201334.9|201493|201346.5|201475|201328.5|26
1730704800000|2024-11-04 07:20:00|201436|201311|201445.5|201299.7|201447.5|201311|201425.2|201299|18
1730704810000|2024-11-04 07:20:10|201445.2|201299.3|201447.1|201301.6|201452.7|201306.9|201445.2|201299.3|8
1730704820000|2024-11-04 07:20:20|201447.8|201301.9|201447.5|201301.9|201447.8|201302.3|201447.1|201301.6|4
1730704830000|2024-11-04 07:20:30|201447.8|201300.6|201447.9|201302.1|201454.5|201308.6|201446.5|201300.6|11
1730704840000|2024-11-04 07:20:40|201447.3|201301.8|201439.1|201294.6|201457.7|201312.2|201438.4|201293.6|22
1730704850000|2024-11-04 07:20:50|201439.4|201294.9|201437.4|201294.3|201440.7|201296.3|201436.4|201293.3|10
1730704860000|2024-11-04 07:21:00|201438.1|201294.6|201478.5|201339.1|201478.5|201349.7|201438.1|201294.6|16
1730704870000|2024-11-04 07:21:10|201478.2|201340.1|201516|201332.7|201517|201341.7|201477.2|201332.7|7
1730704880000|2024-11-04 07:21:20|201518|201333.2|201518.9|201382.4|201523|201382.4|201473.2|201292|20
1730704890000|2024-11-04 07:21:30|201519.9|201383.4|201519.9|201383.4|201520.6|201384.4|201517.9|201381.7|23
1730704900000|2024-11-04 07:21:40|201519.3|201383.7|201519.9|201384.1|201519.9|201384.1|201519.3|201383.7|4
1730704910000|2024-11-04 07:21:50|201519.6|201383.7|201524.7|201389.5|201528.2|201392.4|201519.3|201383.4|18
1730704920000|2024-11-04 07:22:00|201518.6|201383.5|201549.3|201417.8|201556.1|201424.3|201518.6|201383.5|18
1730704930000|2024-11-04 07:22:10|201550|201418.8|201515.4|201385.9|201556.3|201425.5|201515|201385.9|28
1730704940000|2024-11-04 07:22:20|201512.4|201382.9|201562.5|201429.7|201562.5|201435.5|201501.8|201371.7|31
1730704950000|2024-11-04 07:22:30|201560.9|201427.7|201568.2|201422.7|201568.2|201430.7|201560.9|201422.7|18
1730704960000|2024-11-04 07:22:40|201567.9|201422.3|201576.5|201430.4|201576.5|201430.4|201567.9|201422.3|13
1730704970000|2024-11-04 07:22:50|201576.2|201430.1|201570.9|201423.3|201576.2|201430.1|201568.9|201421.7|15
1730704980000|2024-11-04 07:23:00|201569.9|201422.7|201568.1|201421.3|201574.8|201427.9|201566.1|201419.3|13
1730704990000|2024-11-04 07:23:10|201566.8|201420.6|201574.5|201428.3|201574.7|201449.7|201565.5|201419.3|12
1730705000000|2024-11-04 07:23:20|201574.8|201428.7|201573.8|201428|201574.8|201428.7|201573.8|201428|2
1730705010000|2024-11-04 07:23:30|201574.5|201428.3|201574.1|201428.3|201574.5|201428.3|201573.8|201428|5
1730705020000|2024-11-04 07:23:40|201573.8|201428|201568|201422.5|201612|201430|201568|201378|10
1730705030000|2024-11-04 07:23:50|201566.7|201420.9|201568.7|201422.9|201568.7|201422.9|201566|201420.2|9
1730705040000|2024-11-04 07:24:00|201568.3|201422.5|201558.9|201413.8|201568.5|201437.1|201514.8|201385.3|17
1730705050000|2024-11-04 07:24:10|201558.6|201413.1|201567.4|201424.6|201569.1|201444.1|201558.5|201413.1|22
1730705060000|2024-11-04 07:24:20|201565.7|201422.9|201591.7|201454.1|201610.2|201473.1|201562.7|201422.9|22
1730705070000|2024-11-04 07:24:30|201584.8|201446.9|201593.4|201468.4|201593.6|201468.6|201578.3|201446.9|24
1730705080000|2024-11-04 07:24:40|201592.9|201467.9|201641.1|201516.1|201673.9|201548.9|201590.1|201465.1|29
1730705090000|2024-11-04 07:24:50|201623.1|201498.1|201626.7|201501.7|201653.4|201528.4|201623.1|201498.1|16
1730705100000|2024-11-04 07:25:00|201629.7|201504.7|201637.4|201512.4|201655.6|201530.6|201629.7|201504.7|20
1730705110000|2024-11-04 07:25:10|201636.9|201511.9|201632.7|201507.7|201684.9|201559.9|201615.4|201490.4|18
1730705120000|2024-11-04 07:25:20|201637|201512|201632.6|201507.6|201637|201512|201631.6|201506.6|23
1730705130000|2024-11-04 07:25:30|201635.1|201510.1|201610.4|201485.4|201635.8|201510.8|201610.4|201485.4|21
1730705140000|2024-11-04 07:25:40|201625.7|201500.7|201604.8|201479.8|201625.7|201500.7|201595.6|201470.6|12
1730705150000|2024-11-04 07:25:50|201602.5|201477.5|201596.8|201471.8|201602.5|201477.5|201596.8|201471.8|9
1730705160000|2024-11-04 07:26:00|201596|201471|201595.8|201470.8|201597|201472|201594.7|201469.7|6
1730705170000|2024-11-04 07:26:10|201596.4|201471.4|201593.6|201468.6|201596.4|201471.4|201591.2|201466.2|6
1730705180000|2024-11-04 07:26:20|201594.1|201469.1|201594.6|201469.6|201596.6|201471.6|201594.1|201469.1|6
1730705190000|2024-11-04 07:26:30|201594.1|201469.1|201594.1|201469.1|201594.1|201469.1|201594.1|201469.1|1
1730705200000|2024-11-04 07:26:40|201594.6|201469.6|201594.6|201469.6|201594.6|201469.6|201594.6|201469.6|1
1730705210000|2024-11-04 07:26:50|201640|201415|201593.9|201468.9|201640|201482.6|201592.4|201415|11
1730705220000|2024-11-04 07:27:00|201607.4|201482.4|201594.1|201469.1|201607.7|201482.7|201578.6|201453.6|22
1730705230000|2024-11-04 07:27:10|201593.7|201468.7|201598|201473|201612|201487|201593.7|201468.7|15
1730705240000|2024-11-04 07:27:20|201611.8|201486.8|201595.2|201470.2|201612.3|201487.3|201595.2|201470.2|11
1730705250000|2024-11-04 07:27:30|201612.5|201487.5|201613.3|201488.3|201613.3|201488.3|201609.4|201484.4|6
1730705260000|2024-11-04 07:27:40|201612.8|201487.8|201609.2|201484.2|201612.8|201487.8|201609.2|201484.2|3
1730705270000|2024-11-04 07:27:50|201609|201484|201612.6|201487.6|201616.2|201491.2|201608.8|201483.8|10
1730705280000|2024-11-04 07:28:00|201612.7|201487.7|201612.6|201487.6|201612.7|201487.7|201609.2|201484.2|5
1730705290000|2024-11-04 07:28:10|201612.4|201487.4|201608.4|201483.4|201612.4|201487.4|201608.4|201483.4|15
1730705300000|2024-11-04 07:28:20|201594.5|201469.5|201595|201470|201595|201470|201594.1|201469.1|16
1730705310000|2024-11-04 07:28:30|201595.7|201470.7|201597.3|201472.3|201599.1|201474.1|201595.7|201470.7|9
1730705320000|2024-11-04 07:28:40|201597.9|201472.9|201594.5|201469.5|201601|201476|201594.5|201469.5|5
1730705330000|2024-11-04 07:28:50|201594.7|201469.7|201596.9|201471.9|201597.7|201472.7|201594.4|201469.4|11
1730705340000|2024-11-04 07:29:00|201610.9|201485.9|201610.5|201485.5|201611.2|201486.2|201592.8|201467.8|22
1730705350000|2024-11-04 07:29:10|201596.3|201471.3|201594|201469|201610.7|201485.7|201593.4|201468.4|20
1730705360000|2024-11-04 07:29:20|201596.4|201471.4|201592.9|201467.9|201610.2|201485.2|201590.4|201465.4|24
1730705370000|2024-11-04 07:29:30|201594.1|201469.1|201593.3|201468.3|201597|201472|201592.3|201467.3|29
1730705380000|2024-11-04 07:29:40|201596.4|201471.4|201597.1|201472.1|201597.2|201472.2|201593.1|201468.1|22
1730705390000|2024-11-04 07:29:50|201600.3|201475.3|201598.9|201473.9|201600.3|201475.3|201596.3|201471.3|7
1730705400000|2024-11-04 07:30:00|201598.8|201473.8|201554.6|201429.6|201601.3|201476.3|201548.8|201423.8|10
1730705410000|2024-11-04 07:30:10|201553.7|201428.7|201511.7|201386.7|201553.7|201428.7|201508.8|201383.8|12
1730705420000|2024-11-04 07:30:20|201512.3|201387.3|201506.4|201381.4|201512.3|201387.3|201506.4|201381.4|4
1730705430000|2024-11-04 07:30:30|201508|201383|201508.5|201383.5|201509.9|201384.9|201508|201383|3
1730705440000|2024-11-04 07:30:40|201504.4|201379.4|201473|201348|201504.4|201379.4|201472.9|201347.9|9
1730705450000|2024-11-04 07:30:50|201475.5|201350.5|201455.3|201330.3|201475.6|201350.6|201455.3|201330.3|10
1730705460000|2024-11-04 07:31:00|201433.7|201308.7|201439.2|201314.2|201439.2|201314.2|201433.7|201308.7|8
1730705470000|2024-11-04 07:31:10|201439.7|201314.7|201388.4|201263.4|201439.7|201314.7|201388.4|201263.4|10
1730705480000|2024-11-04 07:31:20|201391.5|201266.5|201392|201267|201396.5|201271.5|201388|201263|20
1730705490000|2024-11-04 07:31:30|201391.6|201266.6|201399.8|201274.8|201402.8|201277.8|201391.6|201266.6|6
1730705500000|2024-11-04 07:31:40|201397.1|201272.1|201477.3|201352.3|201477.3|201352.3|201397.1|201272.1|17
1730705510000|2024-11-04 07:31:50|201479.8|201354.8|201477.5|201352.5|201479.8|201354.8|201477.5|201352.5|11
1730705520000|2024-11-04 07:32:00|201478.4|201353.4|201482.1|201357.1|201482.1|201357.1|201474|201349|8
1730705530000|2024-11-04 07:32:10|201480.9|201355.9|201474.4|201349.4|201482|201357|201474.4|201349.4|14
1730705540000|2024-11-04 07:32:20|201474.6|201349.6|201478.2|201353.2|201479.5|201354.5|201474.6|201349.6|9
1730705550000|2024-11-04 07:32:30|201479.3|201354.3|201487|201362|201487.7|201362.7|201479.3|201354.3|9
1730705560000|2024-11-04 07:32:40|201485|201360|201472.2|201347.2|201485.2|201360.2|201472.2|201347.2|7
1730705570000|2024-11-04 07:32:50|201474.4|201349.4|201476.4|201351.4|201479.1|201354.1|201472.2|201347.2|13
1730705580000|2024-11-04 07:33:00|201476.7|201351.7|201478.2|201353.2|201478.2|201353.2|201474.1|201349.1|6
1730705590000|2024-11-04 07:33:10|201479.3|201354.3|201480.9|201355.9|201481.9|201356.9|201477.5|201352.5|6
1730705600000|2024-11-04 07:33:20|201481.1|201356.1|201477.8|201352.8|201481.1|201356.1|201477.8|201352.8|3
1730705610000|2024-11-04 07:33:30|201478.3|201353.3|201520|201395|201523.2|201398.2|201478.3|201353.3|13
1730705620000|2024-11-04 07:33:40|201519.2|201394.2|201511.3|201386.3|201519.2|201394.2|201510.7|201385.7|12
1730705630000|2024-11-04 07:33:50|201513.3|201388.3|201512.9|201387.9|201513.3|201388.3|201512.9|201387.9|2
1730705640000|2024-11-04 07:34:00|201508.7|201383.7|201479.2|201354.2|201508.7|201383.7|201476.7|201351.7|6
1730705650000|2024-11-04 07:34:10|201481.8|201356.8|201481.4|201356.4|201481.8|201356.8|201478.9|201353.9|3
1730705660000|2024-11-04 07:34:20|201482.1|201357.1|201478.7|201353.7|201482.1|201357.1|201475.9|201350.9|4
1730705670000|2024-11-04 07:34:30|201476.3|201351.3|201472.9|201347.9|201478.9|201353.9|201472.9|201347.9|5
1730705680000|2024-11-04 07:34:40|201475.4|201350.4|201475.2|201350.2|201475.4|201350.4|201473.4|201348.4|3
1730705690000|2024-11-04 07:34:50|201473.4|201348.4|201475.2|201350.2|201475.2|201350.2|201473.4|201348.4|2
1730705710000|2024-11-04 07:35:10|201547.3|201287|201427.4|201302.4|201547.3|201314.6|201389.6|201264.6|16
1730705720000|2024-11-04 07:35:20|201426.3|201301.3|201425.6|201300.6|201426.3|201301.3|201425.6|201300.6|2
1730705730000|2024-11-04 07:35:30|201424.3|201299.3|201423.3|201298.3|201424.3|201299.3|201423.3|201298.3|2
1730705740000|2024-11-04 07:35:40|201422.2|201297.2|201421.8|201296.8|201430.7|201305.7|201421.4|201296.4|10
1730705750000|2024-11-04 07:35:50|201419.8|201294.8|201424|201299|201424|201299|201419.8|201294.8|9
1730705760000|2024-11-04 07:36:00|201422.8|201297.8|201422.9|201297.9|201430.9|201305.9|201421.9|201296.9|6
1730705770000|2024-11-04 07:36:10|201423.7|201298.7|201424.2|201299.2|201434.2|201309.2|201423.2|201298.2|10
1730705780000|2024-11-04 07:36:20|201423|201298|201424.8|201299.8|201424.8|201299.8|201423|201298|3
1730705790000|2024-11-04 07:36:30|201423.3|201298.3|201420.8|201295.8|201423.3|201298.3|201420.1|201295.1|4
1730705810000|2024-11-04 07:36:50|201423.2|201298.2|201427.9|201302.9|201432.2|201307.2|201423.2|201298.2|4
1730705820000|2024-11-04 07:37:00|201425.4|201300.4|201421.3|201296.3|201432.4|201307.4|201420.1|201295.1|9
1730705830000|2024-11-04 07:37:10|201422.1|201297.1|201423.1|201298.1|201432.4|201307.4|201422.1|201297.1|5
1730705840000|2024-11-04 07:37:20|201422.3|201297.3|201419.8|201294.8|201422.3|201297.3|201419.8|201294.8|2
1730705850000|2024-11-04 07:37:30|201422|201297|201422|201297|201422|201297|201422|201297|1
1730705860000|2024-11-04 07:37:40|201419.6|201294.6|201398.6|201273.6|201419.6|201294.6|201377.2|201252.2|9
1730705870000|2024-11-04 07:37:50|201395.5|201270.5|201395.5|201270.5|201395.5|201270.5|201395.5|201270.5|1
1730705880000|2024-11-04 07:38:00|201392.3|201267.3|201392.9|201267.9|201394.7|201269.7|201383.3|201258.3|12
1730705890000|2024-11-04 07:38:10|201390.2|201265.2|201387.8|201262.8|201398.3|201273.3|201387.5|201262.5|19
1730705900000|2024-11-04 07:38:20|201388.5|201263.5|201396.9|201271.9|201398.2|201273.2|201386.9|201261.9|12
1730705910000|2024-11-04 07:38:30|201394.6|201269.6|201415.8|201290.8|201423.8|201298.8|201394.6|201269.6|13
1730705920000|2024-11-04 07:38:40|201423.9|201298.9|201418.5|201293.5|201423.9|201298.9|201417.3|201292.3|4
1730705940000|2024-11-04 07:39:00|201415.7|201290.7|201416.6|201291.6|201419.4|201294.4|201415.7|201290.7|9
1730705950000|2024-11-04 07:39:10|201418.8|201293.8|201421.9|201296.9|201421.9|201296.9|201418.8|201293.8|3
1730705960000|2024-11-04 07:39:20|201419.5|201294.5|201419.5|201294.5|201419.5|201294.5|201419.5|201294.5|1
1730705970000|2024-11-04 07:39:30|201421.6|201296.6|201420.4|201295.4|201424.4|201299.4|201419.4|201294.4|6
1730705980000|2024-11-04 07:39:40|201418.2|201293.2|201387.4|201262.4|201418.2|201293.2|201366.5|201241.5|15
1730705990000|2024-11-04 07:39:50|201384.9|201259.9|201336.8|201211.8|201391.5|201266.5|201334.1|201209.1|13
1730706000000|2024-11-04 07:40:00|201333.2|201208.2|201330.6|201205.6|201338.8|201213.8|201330.2|201205.2|11
1730706010000|2024-11-04 07:40:10|201329.9|201204.9|201263.3|201138.3|201329.9|201204.9|201261.8|201136.8|14
1730706020000|2024-11-04 07:40:20|201261.9|201136.9|201264.9|201139.9|201267.7|201142.7|201261.9|201136.9|4
1730706030000|2024-11-04 07:40:30|201265.9|201140.9|201230.7|201105.7|201265.9|201140.9|201224.1|201099.1|12
1730706040000|2024-11-04 07:40:40|201224.1|201099.1|201212.2|201087.2|201232.7|201107.7|201206.3|201081.3|25
1730706050000|2024-11-04 07:40:50|201213|201088|201213.9|201088.9|201214.1|201089.1|201209.8|201084.8|15
1730706060000|2024-11-04 07:41:00|201211.5|201086.5|201289.1|201164.1|201295.7|201170.7|201211.5|201086.5|26
1730706070000|2024-11-04 07:41:10|201303.2|201178.2|201315.7|201190.7|201315.7|201190.7|201299.2|201174.2|15
1730706080000|2024-11-04 07:41:20|201313.3|201188.3|201310.6|201185.6|201313.3|201188.3|201310.6|201185.6|2
1730706090000|2024-11-04 07:41:30|201310.2|201185.2|201311.9|201186.9|201318.2|201193.2|201310.2|201185.2|10
1730706100000|2024-11-04 07:41:40|201310.4|201185.4|201311.9|201186.9|201311.9|201186.9|201310.4|201185.4|4
1730706110000|2024-11-04 07:41:50|201309.9|201184.9|201308.1|201183.1|201310.1|201185.1|201306.1|201181.1|5
1730706120000|2024-11-04 07:42:00|201309.2|201184.2|201328.1|201203.1|201328.1|201203.1|201308|201183|12
1730706130000|2024-11-04 07:42:10|201330.1|201205.1|201305.3|201180.3|201330.6|201205.6|201301.4|201176.4|10
1730706140000|2024-11-04 07:42:20|201306.9|201181.9|201305.9|201180.9|201307.5|201182.5|201304.3|201179.3|7
1730706150000|2024-11-04 07:42:30|201307.8|201182.8|201310.1|201185.1|201315.7|201190.7|201306.7|201181.7|11
1730706160000|2024-11-04 07:42:40|201309|201184|201304.6|201179.6|201309|201184|201304.6|201179.6|7
1730706170000|2024-11-04 07:42:50|201306.4|201181.4|201308.7|201183.7|201308.7|201183.7|201306.4|201181.4|2
1730706180000|2024-11-04 07:43:00|201306.9|201181.9|201304.8|201179.8|201307.6|201182.6|201304.8|201179.8|5
1730706210000|2024-11-04 07:43:30|201307|201182|201305.3|201180.3|201307|201182|201303.3|201178.3|4
1730706230000|2024-11-04 07:43:50|201308.4|201183.4|201307.9|201182.9|201308.4|201183.4|201307.9|201182.9|2
1730706240000|2024-11-04 07:44:00|201310.3|201185.3|201307.3|201182.3|201311.4|201186.4|201307.3|201182.3|3
1730706260000|2024-11-04 07:44:20|201308.2|201183.2|201313|201188|201313|201188|201308.2|201183.2|2
1730706270000|2024-11-04 07:44:30|201315.2|201190.2|201357.2|201232.2|201357.8|201232.8|201315.2|201190.2|7
1730706280000|2024-11-04 07:44:40|201357.1|201232.1|201308.6|201183.6|201357.1|201232.1|201297.3|201172.3|15
1730706290000|2024-11-04 07:44:50|201301.9|201176.9|201304.2|201179.2|201307.1|201182.1|201301.9|201176.9|14
1730706300000|2024-11-04 07:45:00|201305.4|201180.4|201315.6|201190.6|201319.1|201194.1|201304.5|201179.5|10
1730706310000|2024-11-04 07:45:10|201321|201196|201318|201193|201321|201196|201308.8|201183.8|5
1730706320000|2024-11-04 07:45:20|201314.1|201189.1|201312.7|201187.7|201314.1|201189.1|201312.7|201187.7|2
1730706330000|2024-11-04 07:45:30|201315.1|201190.1|201315.5|201190.5|201315.5|201190.5|201311.5|201186.5|4
1730706340000|2024-11-04 07:45:40|201316.5|201191.5|201316|201191|201316.5|201191.5|201312.8|201187.8|3
1730706350000|2024-11-04 07:45:50|201333.2|201208.2|201343.5|201218.5|201355.4|201230.4|201333.2|201208.2|6
1730706360000|2024-11-04 07:46:00|201340.5|201215.5|201303.3|201178.3|201340.5|201215.5|201301.2|201176.2|5
1730706370000|2024-11-04 07:46:10|201308.7|201183.7|201304.2|201179.2|201308.7|201183.7|201304.2|201179.2|2
1730706380000|2024-11-04 07:46:20|201301.9|201176.9|201303.3|201178.3|201308.3|201183.3|201301.9|201176.9|3
1730706390000|2024-11-04 07:46:30|201305.3|201180.3|201324.6|201199.6|201325.9|201200.9|201305.3|201180.3|11
1730706400000|2024-11-04 07:46:40|201326|201201|201359.2|201234.2|201363|201238|201324.8|201199.8|13
1730706410000|2024-11-04 07:46:50|201359.8|201234.8|201354.5|201229.5|201359.8|201234.8|201341.6|201216.6|13
1730706420000|2024-11-04 07:47:00|201356.1|201231.1|201362.2|201237.2|201362.2|201237.2|201350.6|201225.6|29
1730706430000|2024-11-04 07:47:10|201359.9|201234.9|201365.5|201240.5|201375|201250|201357.9|201232.9|27
1730706440000|2024-11-04 07:47:20|201370.3|201245.3|201389.7|201264.7|201392.7|201267.7|201365.2|201240.2|20
1730706450000|2024-11-04 07:47:30|201391.8|201266.8|201393.2|201268.2|201394.4|201269.4|201389.3|201264.3|5
1730706460000|2024-11-04 07:47:40|201394.7|201269.7|201423.4|201298.4|201427.5|201302.5|201394.7|201269.7|9
1730706470000|2024-11-04 07:47:50|201428.6|201303.6|201423.3|201298.3|201428.6|201303.6|201423.3|201298.3|7
1730706480000|2024-11-04 07:48:00|201428.3|201303.3|201430.6|201305.6|201430.6|201305.6|201424.7|201299.7|4
1730706490000|2024-11-04 07:48:10|201424.5|201299.5|201426.1|201301.1|201432.5|201307.5|201424|201299|11
1730706510000|2024-11-04 07:48:30|201423.4|201298.4|201426.7|201301.7|201426.7|201301.7|201423.4|201298.4|4
1730706530000|2024-11-04 07:48:50|201498.7|201247|201421|201296|201498.7|201297.5|201421|201237.3|6
1730706540000|2024-11-04 07:49:00|201423.1|201298.1|201401.6|201269.3|201423.1|201298.1|201400.7|201268.3|5
1730706550000|2024-11-04 07:49:10|201400.6|201266.1|201401.9|201269.6|201407.9|201277.2|201399.9|201265.4|4
1730706560000|2024-11-04 07:49:20|201407.5|201274.2|201403.8|201273.8|201409.6|201277.5|201402.2|201269.4|11
1730706570000|2024-11-04 07:49:30|201406.8|201275.7|201397.6|201263.9|201410.7|201277.6|201397.6|201263.9|9
1730706580000|2024-11-04 07:49:40|201403.6|201269.9|201407|201276.5|201407.6|201278.6|201399.4|201269.7|10
1730706590000|2024-11-04 07:49:50|201405.9|201276|201404.6|201272.1|201405.9|201276|201400.1|201270|6
1730706600000|2024-11-04 07:50:00|201410.6|201277.6|201426.3|201294.7|201432.8|201300.3|201410.6|201277.6|6
1730706610000|2024-11-04 07:50:10|201432.9|201301.3|201441.2|201312.3|201441.2|201312.3|201427.2|201295.6|6
1730706620000|2024-11-04 07:50:20|201435.9|201307|201435.9|201307|201435.9|201307|201435.9|201307|1
1730706630000|2024-11-04 07:50:30|201436.7|201307.7|201436.9|201309.4|201440.8|201312.8|201436|201307.7|6
1730706640000|2024-11-04 07:50:40|201435|201307.6|201424.6|201294.1|201435|201307.6|201416.7|201290|9
1730706650000|2024-11-04 07:50:50|201423.4|201294.2|201423.4|201294.3|201424.8|201294.3|201423.4|201294|3
1730706660000|2024-11-04 07:51:00|201424.9|201294.2|201435.1|201307.6|201439.9|201310.6|201423.4|201294|9
1730706670000|2024-11-04 07:51:10|201436.6|201310.8|201433.8|201308.8|201437.3|201311.5|201433.8|201308.8|3
1730706680000|2024-11-04 07:51:20|201434.7|201309.7|201459.6|201334.6|201498.9|201373.9|201433.2|201308.2|10
1730706690000|2024-11-04 07:51:30|201456.6|201331.6|201425.6|201300.6|201456.6|201331.6|201416.9|201291.7|10
1730706700000|2024-11-04 07:51:40|201429.1|201304.1|201430.7|201305.7|201430.7|201305.7|201429.1|201304.1|3
1730706710000|2024-11-04 07:51:50|201437.5|201312.5|201440.1|201315.1|201448.3|201323.3|201436|201311|7
1730706720000|2024-11-04 07:52:00|201444.3|201319.3|201424.1|201299|201445.7|201320.7|201419.9|201294.9|8
1730706730000|2024-11-04 07:52:10|201421.4|201296|201420|201294.6|201421.4|201296|201420|201294.6|3
1730706740000|2024-11-04 07:52:20|201421.1|201295.7|201425|201299.4|201429.4|201303.8|201421.1|201295.7|4
1730706750000|2024-11-04 07:52:30|201429.4|201303.8|201418.9|201293.2|201429.4|201303.8|201418.9|201293.2|12
1730706760000|2024-11-04 07:52:40|201420.1|201294.4|201423|201297.4|201429.4|201303.8|201420.1|201294.4|9
1730706780000|2024-11-04 07:53:00|201421.7|201296.1|201424.8|201299.1|201427.2|201301.6|201421.7|201296.1|3
1730706790000|2024-11-04 07:53:10|201423.5|201297.9|201419.7|201294.1|201425|201299.4|201419.7|201294.1|9
1730706810000|2024-11-04 07:53:30|201424.1|201298.4|201511.3|201386.3|201512.3|201387.3|201424.1|201298.4|19
1730706820000|2024-11-04 07:53:40|201512.8|201387.8|201513.5|201388.5|201513.5|201388.5|201512.8|201387.8|2
1730706830000|2024-11-04 07:53:50|201513.3|201388.3|201513.3|201388.3|201513.3|201388.3|201513.3|201388.3|1
1730706840000|2024-11-04 07:54:00|201510.3|201385.3|201510.3|201385.3|201510.3|201385.3|201510.3|201385.3|1
1730706850000|2024-11-04 07:54:10|201513.5|201388.5|201513.5|201388.5|201513.5|201388.5|201513.5|201388.5|1
1730706860000|2024-11-04 07:54:20|201515.6|201390.6|201508.1|201383.1|201515.6|201390.6|201508.1|201383.1|3
1730706870000|2024-11-04 07:54:30|201509|201384|201513.5|201388.5|201513.5|201388.5|201509|201384|3
1730706880000|2024-11-04 07:54:40|201510.4|201385.4|201510.9|201385.9|201514.2|201389.2|201506.4|201381.4|8
1730706890000|2024-11-04 07:54:50|201514.1|201389.1|201514.1|201389.1|201514.1|201389.1|201514.1|201389.1|1
1730706900000|2024-11-04 07:55:00|201509.4|201384.4|201487|201362|201512.3|201387.3|201479.1|201354.1|23
1730706910000|2024-11-04 07:55:10|201488|201363|201501.8|201376.8|201502.1|201377.1|201488|201363|9
1730706920000|2024-11-04 07:55:20|201500.5|201375.5|201506.1|201381.1|201506.1|201381.1|201500.5|201375.5|4
1730706950000|2024-11-04 07:55:50|201576.5|201325.5|201508.6|201383.6|201576.5|201384|201504.6|201325.5|5
1730706960000|2024-11-04 07:56:00|201507.9|201382.9|201503.8|201378.8|201507.9|201382.9|201503.8|201378.8|4
1730706970000|2024-11-04 07:56:10|201506.4|201381.4|201506.9|201381.9|201507.1|201382.1|201503.7|201378.7|6
1730706980000|2024-11-04 07:56:20|201510.7|201385.7|201506.4|201381.4|201510.7|201385.7|201504.1|201379.1|4
1730706990000|2024-11-04 07:56:30|201504.4|201379.4|201505.2|201380.2|201508.4|201383.4|201502.3|201377.3|6
1730707000000|2024-11-04 07:56:40|201510.8|201385.8|201509.9|201384.9|201512.6|201387.6|201508.6|201383.6|5
1730707020000|2024-11-04 07:57:00|201509.2|201384.2|201510|201385|201510|201385|201509.2|201384.2|2
1730707030000|2024-11-04 07:57:10|201513.7|201388.7|201511|201386|201513.7|201388.7|201511|201386|2
1730707040000|2024-11-04 07:57:20|201514|201389|201511.1|201386.1|201514|201389|201511.1|201386.1|2
1730707050000|2024-11-04 07:57:30|201508|201383|201510.5|201385.5|201510.5|201385.5|201507.2|201382.2|4
1730707060000|2024-11-04 07:57:40|201507.9|201382.9|201510.4|201385.4|201510.4|201385.4|201507|201382|4
1730707070000|2024-11-04 07:57:50|201507.5|201382.5|201510.5|201385.5|201510.5|201385.5|201506.8|201381.8|4
1730707080000|2024-11-04 07:58:00|201514.1|201389.1|201512.6|201387.6|201515.3|201390.3|201512.6|201387.6|3
1730707090000|2024-11-04 07:58:10|201520.7|201395.7|201545.6|201420.6|201545.6|201420.6|201520.7|201395.7|9
1730707100000|2024-11-04 07:58:20|201545.2|201420.2|201544.4|201419.4|201545.2|201420.2|201544.4|201419.4|2
1730707110000|2024-11-04 07:58:30|201545.2|201420.2|201570.4|201445.4|201573.8|201448.8|201541.7|201416.7|13
1730707120000|2024-11-04 07:58:40|201568.8|201443.8|201576.9|201451.9|201578|201453|201568.8|201443.8|10
1730707130000|2024-11-04 07:58:50|201576.3|201451.3|201572.7|201447.7|201578.9|201453.9|201572.4|201447.4|9
1730707140000|2024-11-04 07:59:00|201573.5|201448.5|201576.3|201451.3|201584.8|201459.8|201573.5|201448.5|21
1730707150000|2024-11-04 07:59:10|201578.3|201453.3|201580.9|201455.9|201587.2|201462.2|201578.3|201453.3|20
1730707160000|2024-11-04 07:59:20|201581|201456|201575|201450|201584|201459|201575|201450|13
1730707170000|2024-11-04 07:59:30|201575.1|201450.1|201578.6|201453.6|201578.6|201453.6|201571.5|201446.5|11
1730707180000|2024-11-04 07:59:40|201579.3|201454.3|201577.3|201452.3|201581.5|201456.5|201576.4|201451.4|9
1730707190000|2024-11-04 07:59:50|201575.9|201450.9|201566.7|201441.7|201590.4|201465.4|201563.1|201438.1|22
1730707200000|2024-11-04 08:00:00|201563.6|201438.6|201595.7|201470.7|201605.1|201480|201548.2|201423.2|23
1730707210000|2024-11-04 08:00:10|201598.6|201473.6|201588.8|201460.3|201598.6|201473.6|201582.2|201454.2|9
1730707220000|2024-11-04 08:00:20|201596|201467.6|201605|201480|201612.3|201484.8|201587.8|201459.3|11
1730707230000|2024-11-04 08:00:30|201608.3|201483.3|201605.2|201479.5|201609.2|201483.7|201587.4|201461.3|13
1730707240000|2024-11-04 08:00:40|201606.5|201480.2|201590|201463.9|201607.9|201482.1|201587.1|201462.1|18
1730707250000|2024-11-04 08:00:50|201589|201463|201590.1|201462.8|201592|201464.7|201586.5|201459.3|6
1730707260000|2024-11-04 08:01:00|201583.7|201456.4|201555.6|201430.6|201583.7|201456.4|201542.8|201417.8|7
1730707270000|2024-11-04 08:01:10|201554.4|201429.4|201548|201423|201556|201431|201545.7|201420.7|13
1730707280000|2024-11-04 08:01:20|201549.7|201424.7|201546|201421|201550.9|201425.9|201546|201421|7
1730707290000|2024-11-04 08:01:30|201547.3|201422.3|201545.4|201420.4|201548.4|201423.4|201545.3|201420.3|14
1730707300000|2024-11-04 08:01:40|201544.6|201419.6|201582.9|201383.9|201651.4|201466.9|201544.6|201383.9|15
1730707310000|2024-11-04 08:01:50|201579.7|201378.1|201574.6|201449.6|201585.5|201457.6|201568.5|201378.1|20
1730707320000|2024-11-04 08:02:00|201582.4|201457.4|201584.6|201459.6|201587.7|201462.7|201581.1|201456.1|12
1730707330000|2024-11-04 08:02:10|201585|201460|201619.1|201494.1|201619.1|201494.1|201583.9|201458.9|14
1730707340000|2024-11-04 08:02:20|201619|201494|201635.7|201510.7|201640.9|201515.9|201619|201494|19
1730707350000|2024-11-04 08:02:30|201635|201510|201635.9|201510.3|201641.2|201515.6|201634.6|201508.7|13
1730707360000|2024-11-04 08:02:40|201641.9|201516.3|201631.8|201506.8|201641.9|201516.3|201631.8|201506.8|7
1730707370000|2024-11-04 08:02:50|201628.6|201503.6|201632.3|201507.3|201633.3|201508.3|201628.6|201503.6|4
1730707380000|2024-11-04 08:03:00|201631.6|201506.6|201631.3|201506.3|201631.6|201506.6|201627.8|201502.8|5
1730707390000|2024-11-04 08:03:10|201632.5|201507.3|201625.7|201500.7|201632.5|201507.3|201625.4|201500.4|9
1730707400000|2024-11-04 08:03:20|201628.7|201503.7|201592.8|201467.8|201628.7|201503.7|201590.3|201465.3|13
1730707410000|2024-11-04 08:03:30|201596.2|201471.2|201597.2|201472.2|201600.8|201475.8|201593.2|201468.2|11
1730707420000|2024-11-04 08:03:40|201596.5|201471.5|201595.9|201470.9|201599|201474|201592.2|201467.2|10
1730707430000|2024-11-04 08:03:50|201600|201475|201595.9|201470.9|201600|201475|201595.9|201470.9|4
1730707440000|2024-11-04 08:04:00|201601.9|201476.9|201594.6|201469.6|201601.9|201476.9|201591.1|201466.1|19
1730707450000|2024-11-04 08:04:10|201594.2|201469.2|201584.8|201459.8|201595.3|201470.3|201580.5|201455.5|16
1730707460000|2024-11-04 08:04:20|201583.4|201458.4|201578.9|201453.9|201583.4|201458.4|201577.3|201452.3|6
1730707470000|2024-11-04 08:04:30|201578.1|201453.1|201552.1|201427.1|201581.9|201456.9|201539|201414|15
1730707480000|2024-11-04 08:04:40|201549.1|201424.1|201510.4|201385.4|201549.1|201424.1|201495.3|201370.3|19
1730707490000|2024-11-04 08:04:50|201511.2|201386.2|201510.2|201385.2|201514.5|201389.5|201504.8|201379.8|10
1730707500000|2024-11-04 08:05:00|201513.2|201388.2|201466.8|201341.8|201513.2|201388.2|201466.2|201341.2|19
1730707510000|2024-11-04 08:05:10|201468.1|201343.1|201427.6|201302.6|201470.6|201345.6|201427.6|201302.6|10
1730707520000|2024-11-04 08:05:20|201426.3|201301.3|201428.4|201303.4|201433.2|201308.2|201426.3|201301.3|13
1730707530000|2024-11-04 08:05:30|201428.5|201303.5|201427.5|201302.5|201431.4|201306.4|201427.5|201302.5|10
1730707540000|2024-11-04 08:05:40|201428.4|201303.4|201435.1|201310.1|201435.1|201310.1|201427|201302|14
1730707550000|2024-11-04 08:05:50|201431.6|201306.6|201433.8|201308.8|201442.4|201317.4|201431.6|201306.6|9
1730707560000|2024-11-04 08:06:00|201433.3|201308.3|201448.6|201323.6|201451.5|201326.5|201433.3|201308.3|18
1730707570000|2024-11-04 08:06:10|201449.4|201324.4|201472.9|201347.9|201477.5|201352.5|201447.7|201322.7|14
1730707580000|2024-11-04 08:06:20|201477.5|201352.5|201473.8|201348.8|201477.7|201352.7|201473.8|201348.8|9
1730707590000|2024-11-04 08:06:30|201478.2|201353.2|201479.7|201354.7|201482.2|201357.2|201477.6|201352.6|11
1730707600000|2024-11-04 08:06:40|201478.8|201353.8|201479.8|201354.8|201483.2|201358.2|201478.1|201350.3|14
1730707610000|2024-11-04 08:06:50|201479.1|201354.1|201468.6|201342.1|201479.1|201354.1|201456.1|201331.1|12
1730707620000|2024-11-04 08:07:00|201469.4|201342.3|201463.8|201337|201469.4|201342.7|201459.3|201332.5|13
1730707630000|2024-11-04 08:07:10|201460.5|201333.7|201471.9|201346.9|201471.9|201346.9|201458.8|201333|9
1730707640000|2024-11-04 08:07:20|201463.3|201338.3|201415.7|201290.7|201464.7|201339.7|201414.9|201289.9|16
1730707650000|2024-11-04 08:07:30|201416.4|201291.4|201415.1|201290.1|201420.6|201295.6|201415.1|201290.1|24
1730707660000|2024-11-04 08:07:40|201415.3|201290.3|201411.7|201286.7|201418.6|201293.6|201411.2|201286.2|33
1730707670000|2024-11-04 08:07:50|201414.9|201289.9|201369.8|201244.8|201415|201290|201368.3|201243.3|12
1730707680000|2024-11-04 08:08:00|201368.9|201243.9|201371.6|201246.6|201384.8|201259.8|201360.4|201235.4|19
1730707690000|2024-11-04 08:08:10|201371.7|201246.7|201365.1|201240.1|201374.6|201249.6|201365.1|201240.1|16
1730707700000|2024-11-04 08:08:20|201366.1|201241.1|201364.1|201239.1|201366.7|201241.7|201363.6|201238.6|8
1730707710000|2024-11-04 08:08:30|201361.3|201236.3|201365|201238.9|201369.9|201244.5|201353.9|201228.9|14
1730707720000|2024-11-04 08:08:40|201365.8|201239.7|201369.6|201244.6|201371|201245.6|201359.6|201234|13
1730707730000|2024-11-04 08:08:50|201372.4|201247.4|201378.3|201253.3|201381.6|201256.6|201372.4|201247.4|18
1730707740000|2024-11-04 08:09:00|201377|201252|201376.8|201251.8|201377|201252|201376.8|201251.8|2
1730707750000|2024-11-04 08:09:10|201378.3|201253.3|201401.7|201276.7|201404.6|201279.6|201378.3|201253.3|6
1730707760000|2024-11-04 08:09:20|201404.9|201279.9|201402.9|201277.9|201404.9|201279.9|201401.7|201276.7|4
1730707770000|2024-11-04 08:09:30|201405.1|201280.1|201417.9|201292.9|201429.1|201304.1|201405.1|201280.1|17
1730707780000|2024-11-04 08:09:40|201413.9|201288.9|201414.6|201289.6|201414.6|201289.6|201410.4|201285.4|4
1730707790000|2024-11-04 08:09:50|201417.6|201292.6|201417.6|201292.6|201417.6|201292.6|201417.6|201292.6|1
1730707800000|2024-11-04 08:10:00|201418.5|201291.6|201413.6|201285.7|201418.5|201291.6|201404.3|201276.2|22
1730707810000|2024-11-04 08:10:10|201404.5|201277.8|201412.7|201286|201416.5|201287.3|201404.5|201277.8|7
1730707820000|2024-11-04 08:10:20|201411.5|201285.3|201376.7|201251.7|201411.5|201285.3|201375.4|201250.4|11
1730707840000|2024-11-04 08:10:40|201374.2|201249.2|201349.4|201224.4|201374.2|201249.2|201348.4|201223.4|11
1730707850000|2024-11-04 08:10:50|201352|201227|201389.7|201264.7|201389.7|201264.7|201352|201227|14
1730707860000|2024-11-04 08:11:00|201391.2|201266.2|201385.5|201260.5|201391.2|201266.2|201380.3|201255.3|17
1730707870000|2024-11-04 08:11:10|201388.1|201263.1|201384.3|201259.3|201388.2|201263.2|201382.4|201257.4|17
1730707880000|2024-11-04 08:11:20|201390.2|201265.2|201386.1|201261.1|201392.9|201267.9|201385.4|201260.4|10
1730707890000|2024-11-04 08:11:30|201383.3|201258.3|201382.7|201257.7|201385.4|201260.4|201374.2|201249.2|17
1730707900000|2024-11-04 08:11:40|201377.3|201252.3|201377.6|201252.6|201377.6|201252.6|201377.3|201252.3|2
1730707910000|2024-11-04 08:11:50|201380.8|201255.8|201382.4|201257.4|201382.4|201257.4|201380.8|201255.8|2
1730707920000|2024-11-04 08:12:00|201383.7|201258.7|201390.1|201265.1|201390.1|201265.1|201378.4|201253.4|13
1730707930000|2024-11-04 08:12:10|201389.5|201264.5|201390.1|201265.1|201390.1|201265.1|201389.3|201264.3|8
1730707940000|2024-11-04 08:12:20|201392.9|201267.9|201389.9|201264.9|201392.9|201267.9|201386.5|201261.5|5
1730707950000|2024-11-04 08:12:30|201386.8|201261.8|201379.7|201254.7|201386.8|201261.8|201379.2|201254.2|10
1730707960000|2024-11-04 08:12:40|201376.4|201251.4|201384.4|201259.4|201385.5|201260.5|201373.6|201248.6|8
1730707970000|2024-11-04 08:12:50|201383.2|201258.2|201384.3|201259.3|201385.7|201260.7|201381.2|201256.2|11
1730707980000|2024-11-04 08:13:00|201385|201260|201414.5|201289.5|201418.7|201293.7|201385|201260|17
1730707990000|2024-11-04 08:13:10|201414.4|201289.4|201377.8|201252.8|201414.4|201289.4|201375.4|201250.4|15
1730708000000|2024-11-04 08:13:20|201374.4|201249.4|201381.3|201256.3|201386.7|201261.7|201374.4|201249.4|12
1730708010000|2024-11-04 08:13:30|201384.4|201259.4|201387.4|201262.4|201387.4|201262.4|201381.1|201256.1|5
1730708020000|2024-11-04 08:13:40|201384.1|201259.1|201384.2|201259.2|201384.8|201259.8|201379.8|201254.8|14
1730708030000|2024-11-04 08:13:50|201381.9|201256.9|201347.9|201222.9|201381.9|201256.9|201340|201215|10
1730708040000|2024-11-04 08:14:00|201343.7|201218.7|201342.4|201217.4|201347.3|201222.3|201341.5|201216.5|13
1730708050000|2024-11-04 08:14:10|201340.4|201215.4|201342.4|201217.4|201348.1|201223.1|201340.4|201215.4|23
1730708060000|2024-11-04 08:14:20|201344.5|201219.5|201341.9|201216.9|201346.1|201221.1|201338.7|201213.7|28
1730708070000|2024-11-04 08:14:30|201338.8|201213.8|201342.7|201217.7|201346.3|201221.3|201337.9|201212.9|27
1730708080000|2024-11-04 08:14:40|201342.4|201217.4|201344.5|201219.5|201344.5|201219.5|201340|201215|17
1730708090000|2024-11-04 08:14:50|201342.6|201217.6|201319.5|201194.5|201345|201220|201317.8|201192.8|12
1730708100000|2024-11-04 08:15:00|201318.7|201193.7|201318|201193|201323.7|201198.7|201316.1|201191.1|15
1730708110000|2024-11-04 08:15:10|201320.4|201195.4|201320.4|201195.4|201320.4|201195.4|201317.7|201192.7|3
1730708120000|2024-11-04 08:15:20|201318.2|201193.2|201319.6|201194.6|201321.5|201196.5|201315.7|201190.7|12
1730708130000|2024-11-04 08:15:30|201317|201192|201316.5|201191.5|201317.8|201192.8|201309.6|201184.6|14
1730708140000|2024-11-04 08:15:40|201313.4|201188.4|201317.1|201184.4|201317.9|201192.1|201313.4|201184.3|11
1730708150000|2024-11-04 08:15:50|201318|201185.3|201316.8|201190.2|201322.5|201190.2|201316.8|201184.2|7
1730708160000|2024-11-04 08:16:00|201317.8|201191.3|201308.7|201183.7|201326.8|201200.3|201305.9|201179.3|8
1730708170000|2024-11-04 08:16:10|201303.7|201178.7|201308|201183|201308|201183|201303.7|201178.7|4
1730708180000|2024-11-04 08:16:20|201307.1|201182.1|201307.9|201182.9|201307.9|201182.9|201307.1|201182.1|2
1730708190000|2024-11-04 08:16:30|201301.9|201176.9|201308.9|201183.9|201309.8|201184.8|201301.9|201176.9|4
1730708200000|2024-11-04 08:16:40|201299.9|201174.9|201293.1|201168.1|201299.9|201174.9|201292|201167|3
1730708210000|2024-11-04 08:16:50|201287.3|201162.3|201289.2|201164.2|201307.5|201182.5|201283.3|201158.3|13
1730708220000|2024-11-04 08:17:00|201281.3|201156.3|201291.6|201166.6|201291.6|201166.6|201281.3|201156.3|5
1730708230000|2024-11-04 08:17:10|201292.3|201167.3|201304.1|201179.1|201304.1|201179.1|201292.3|201167.3|7
1730708240000|2024-11-04 08:17:20|201302.6|201177.6|201310.8|201185.8|201319.4|201194.4|201302.6|201177.6|11
1730708250000|2024-11-04 08:17:30|201311.5|201186.5|201311.7|201186.7|201318.3|201193.3|201304.5|201179.5|9
1730708260000|2024-11-04 08:17:40|201312.9|201187.9|201313.2|201188.2|201314.6|201189.6|201312.9|201187.9|4
1730708280000|2024-11-04 08:18:00|201314.1|201189.1|201381.5|201256.5|201390|201265|201314.1|201189.1|22
1730708290000|2024-11-04 08:18:10|201379|201254|201385|201260|201386.6|201261.6|201379|201254|9
1730708300000|2024-11-04 08:18:20|201386.7|201261.7|201386.3|201254.7|201406.5|201277.8|201380.6|201254.7|16
1730708310000|2024-11-04 08:18:30|201388.6|201256.9|201394.8|201265|201394.8|201265|201387.5|201256.9|10
1730708320000|2024-11-04 08:18:40|201393.7|201263.9|201399.8|201268.2|201405.6|201278.6|201393.7|201263.9|8
1730708330000|2024-11-04 08:18:50|201405.8|201274.2|201397.3|201271.2|201410.1|201278.2|201397.3|201266.1|14
1730708340000|2024-11-04 08:19:00|201407.7|201281.6|201429.3|201304.3|201432.6|201307.6|201407.5|201281.6|12
1730708350000|2024-11-04 08:19:10|201426.5|201301.5|201425.1|201300.1|201433.9|201308.9|201422.2|201297.2|7
1730708360000|2024-11-04 08:19:20|201426.7|201301.7|201434.2|201309.2|201434.2|201309.2|201426.7|201301.7|3
1730708370000|2024-11-04 08:19:30|201434.1|201309.1|201434.2|201309.2|201434.2|201309.2|201430.9|201305.9|3
1730708380000|2024-11-04 08:19:40|201430.9|201305.9|201428.3|201303.3|201431.5|201306.5|201428.3|201303.3|5
1730708390000|2024-11-04 08:19:50|201423.7|201298.7|201422.7|201297.7|201423.7|201298.7|201422.7|201297.7|2
1730708400000|2024-11-04 08:20:00|201424|201299|201425.5|201300.4|201425.5|201300.4|201422.7|201297.7|3
1730708420000|2024-11-04 08:20:20|201426.4|201301.4|201428.3|201303.2|201433.8|201308.8|201426.4|201301.4|6
1730708430000|2024-11-04 08:20:30|201430.2|201305.2|201430.2|201305.2|201430.2|201305.2|201430.2|201305.2|1
1730708440000|2024-11-04 08:20:40|201432|201306.9|201458.8|201333.8|201463.2|201338.2|201432|201306.9|9
1730708450000|2024-11-04 08:20:50|201456|201331|201433.7|201308.7|201464.5|201339.5|201430.2|201305.2|12
1730708460000|2024-11-04 08:21:00|201434.3|201309.3|201426.8|201301.8|201434.3|201309.3|201423.3|201298.3|9
1730708470000|2024-11-04 08:21:10|201427.9|201302.9|201400.5|201275.5|201433|201308|201400.5|201275.5|6
1730708490000|2024-11-04 08:21:30|201399.4|201274.4|201378.9|201253.9|201399.4|201274.4|201374.5|201249.5|5
1730708500000|2024-11-04 08:21:40|201384.5|201259.5|201379.7|201254.7|201384.5|201259.5|201379.7|201254.7|3
1730708530000|2024-11-04 08:22:10|201441.8|201198.2|201384.8|201259.8|201441.8|201259.8|201383.8|201198.2|4
1730708540000|2024-11-04 08:22:20|201390.6|201265.6|201385.1|201260.1|201390.9|201265.9|201384.4|201259.4|4
1730708550000|2024-11-04 08:22:30|201390.6|201265.6|201384.2|201259.2|201390.6|201265.6|201384.2|201259.2|3
1730708560000|2024-11-04 08:22:40|201389.6|201264.6|201384.7|201259.7|201389.6|201264.6|201384.2|201259.2|5
1730708570000|2024-11-04 08:22:50|201383.6|201258.6|201384.5|201259.5|201384.5|201259.5|201383.6|201258.6|2
1730708580000|2024-11-04 08:23:00|201383.3|201258.3|201367.8|201242.8|201383.6|201258.3|201349.4|201224.4|10
1730708590000|2024-11-04 08:23:10|201376.5|201251.5|201370.2|201245.2|201379.8|201254.8|201366.1|201241.1|9
1730708600000|2024-11-04 08:23:20|201378.2|201253.2|201374|201249|201381.2|201256.2|201370.3|201245.3|7
1730708610000|2024-11-04 08:23:30|201374.7|201249.7|201374.4|201249.3|201374.7|201249.7|201374.4|201249.3|2
1730708620000|2024-11-04 08:23:40|201377.2|201251.6|201373.9|201248.3|201385.4|201259.7|201373.7|201248|7
1730708630000|2024-11-04 08:23:50|201375.6|201250|201378.8|201253.2|201385.2|201259.6|201375.6|201250|4
1730708640000|2024-11-04 08:24:00|201381|201255.3|201379.2|201253.5|201393.4|201267.8|201377.1|201251.4|8
1730708650000|2024-11-04 08:24:10|201387.3|201261.7|201381.2|201255.5|201391.1|201265.4|201378.6|201253|6
1730708660000|2024-11-04 08:24:20|201386.8|201261.2|201379.7|201254.1|201386.8|201261.2|201377.9|201252.2|4
1730708670000|2024-11-04 08:24:30|201387.1|201261.4|201377.3|201251.7|201388.7|201263|201377.3|201251.7|5
1730708680000|2024-11-04 08:24:40|201386.1|201260.5|201370.2|201245.2|201386.1|201260.5|201367.5|201242.5|9
1730708690000|2024-11-04 08:24:50|201377.6|201252.6|201370.9|201245.1|201378.3|201252.6|201370.9|201245.1|8
1730708710000|2024-11-04 08:25:10|201367.6|201241.7|201362.3|201237.3|201368|201243|201361.3|201236.3|17
1730708720000|2024-11-04 08:25:20|201359.4|201234.4|201372.6|201247.6|201372.6|201247.6|201359|201234|16
1730708730000|2024-11-04 08:25:30|201369.9|201244.9|201368.6|201243.6|201373.8|201248.8|201361.3|201236.3|18
1730708740000|2024-11-04 08:25:40|201371.4|201246.4|201393.7|201268.7|201395.8|201270.8|201371.4|201246.4|9
1730708750000|2024-11-04 08:25:50|201393.4|201268.4|201399.1|201274.1|201404.3|201279.3|201393.4|201268.4|7
1730708760000|2024-11-04 08:26:00|201398|201273|201399.3|201274.3|201405.3|201280.3|201394.9|201269.9|5
1730708770000|2024-11-04 08:26:10|201398.6|201273.6|201397.5|201272.5|201400.8|201275.8|201397.5|201272.5|3
1730708780000|2024-11-04 08:26:20|201400.1|201275.1|201405.8|201280.8|201405.8|201280.8|201399.8|201274.8|4
1730708790000|2024-11-04 08:26:30|201410|201285|201449.2|201324.2|201453.7|201328.7|201410|201285|3
1730708800000|2024-11-04 08:26:40|201448.8|201323.8|201441.9|201316.9|201448.8|201323.8|201435.5|201310.5|12
1730708810000|2024-11-04 08:26:50|201446.1|201321.1|201440.7|201315.7|201446.1|201321.1|201436.1|201311.1|19
1730708820000|2024-11-04 08:27:00|201461.4|201336.4|201469.7|201344.7|201469.7|201344.7|201458.2|201333.2|8
1730708840000|2024-11-04 08:27:20|201466.8|201341.8|201470.1|201345.1|201470.1|201345.1|201466|201341|7
1730708850000|2024-11-04 08:27:30|201467.5|201342.5|201470|201345|201470|201345|201467.5|201342.5|2
1730708870000|2024-11-04 08:27:50|201467.3|201342.3|201469.5|201344.5|201469.5|201344.5|201467.3|201342.3|2
1730708880000|2024-11-04 08:28:00|201472.3|201347.3|201472.1|201347.1|201472.3|201347.3|201462.5|201337.5|5
1730708890000|2024-11-04 08:28:10|201466|201341|201472|201347|201476.5|201351.5|201458.2|201333.2|14
1730708900000|2024-11-04 08:28:20|201470|201345|201535.9|201410.9|201535.9|201410.9|201468.4|201343.4|14
1730708910000|2024-11-04 08:28:30|201536.8|201411.8|201550.3|201425.3|201552.7|201427.7|201536.8|201411.8|6
1730708920000|2024-11-04 08:28:40|201548.1|201423.1|201550.6|201425.6|201550.6|201425.6|201548.1|201423.1|3
1730708930000|2024-11-04 08:28:50|201552.2|201427.2|201549|201424|201552.2|201427.2|201548.5|201423.5|4
1730708940000|2024-11-04 08:29:00|201547.3|201422.3|201514.5|201389.5|201551.1|201426.1|201512.4|201387.4|12
1730708950000|2024-11-04 08:29:10|201516.7|201391.7|201514.8|201389.8|201517.4|201392.4|201514.1|201389.1|7
1730708960000|2024-11-04 08:29:20|201518.4|201393.4|201532.9|201407.9|201532.9|201407.9|201518.4|201393.4|6
1730708970000|2024-11-04 08:29:30|201530.7|201405.7|201528.3|201403.3|201530.7|201405.7|201520.2|201395.2|11
1730708980000|2024-11-04 08:29:40|201525.5|201400.5|201515.6|201390.6|201525.5|201400.5|201514.6|201389.6|13
1730708990000|2024-11-04 08:29:50|201514.5|201389.5|201514|201389|201515.6|201390.6|201514|201389|6
1730709000000|2024-11-04 08:30:00|201512.5|201387.5|201477|201352|201512.5|201387.5|201468.4|201339.3|7
1730709010000|2024-11-04 08:30:10|201496.3|201371.3|201494.5|201369.5|201496.3|201371.3|201487.7|201362.7|15
1730709020000|2024-11-04 08:30:20|201493.1|201368.1|201494.5|201368.5|201494.5|201368.5|201489.8|201364.8|6
1730709030000|2024-11-04 08:30:30|201492.5|201367.5|201477.1|201352.1|201494.6|201368.6|201472.9|201347.9|16
1730709040000|2024-11-04 08:30:40|201475.6|201350.6|201475.7|201350.7|201478.1|201353.1|201472|201347|7
1730709050000|2024-11-04 08:30:50|201478.8|201353.8|201474.8|201349.8|201478.8|201353.8|201470.5|201345.5|5
1730709060000|2024-11-04 08:31:00|201473|201348|201475.9|201350.9|201476.4|201351.4|201468.9|201343.9|7
1730709070000|2024-11-04 08:31:10|201473.4|201348.4|201465.5|201340.5|201473.4|201348.4|201463.8|201338.8|6
1730709080000|2024-11-04 08:31:20|201467.2|201342.2|201474.7|201349.7|201483.3|201358.3|201467.2|201342.2|16
1730709090000|2024-11-04 08:31:30|201474|201349|201475.7|201350.7|201485|201360|201474|201349|13
1730709100000|2024-11-04 08:31:40|201477.7|201352.7|201483.9|201358.9|201484.2|201359.2|201477.7|201352.7|5
1730709110000|2024-11-04 08:31:50|201486.8|201361.8|201493.4|201368.4|201502.1|201377.1|201486.8|201361.8|9
1730709120000|2024-11-04 08:32:00|201497.2|201372.2|201494.9|201369.9|201497.2|201372.2|201491.4|201366.4|4
1730709130000|2024-11-04 08:32:10|201494|201369|201517|201392|201525.9|201400.9|201494|201369|15
1730709140000|2024-11-04 08:32:20|201518.5|201393.5|201554.1|201429.1|201555.4|201430.4|201517.8|201392.2|14
1730709150000|2024-11-04 08:32:30|201557.5|201432.5|201552.4|201427.4|201558.6|201433.6|201552.4|201427.4|5
1730709160000|2024-11-04 08:32:40|201550|201425|201549.2|201424.2|201550|201425|201549.2|201424.2|2
1730709170000|2024-11-04 08:32:50|201547.9|201422.9|201554.5|201429.5|201554.5|201429.5|201546.9|201421.9|6
1730709180000|2024-11-04 08:33:00|201553.6|201428.6|201554.4|201429.4|201554.4|201429.4|201553.6|201428.6|2
1730709190000|2024-11-04 08:33:10|201557.4|201432.4|201553.5|201428.5|201560.9|201435.9|201549.6|201424.6|17
1730709200000|2024-11-04 08:33:20|201554.6|201429.6|201556.2|201431.2|201560.3|201435.3|201548.5|201423.5|8
1730709210000|2024-11-04 08:33:30|201552.1|201427.1|201561.8|201436.8|201567.9|201442.9|201552.1|201427.1|5
1730709220000|2024-11-04 08:33:40|201565.3|201440.3|201599.6|201474.6|201603.3|201478.3|201565.3|201440.3|17
1730709230000|2024-11-04 08:33:50|201602.8|201477.8|201602|201477|201612.1|201487.1|201602|201477|17
1730709240000|2024-11-04 08:34:00|201600|201475|201506.3|201381.3|201600|201475|201504.1|201379.1|25
1730709250000|2024-11-04 08:34:10|201507.1|201382.1|201471.4|201346.4|201507.1|201382.1|201466.3|201341.3|22
1730709260000|2024-11-04 08:34:20|201472.4|201347.4|201466.9|201341.9|201473.7|201348.7|201466.9|201341.9|13
1730709270000|2024-11-04 08:34:30|201464.9|201339.9|201416.7|201291.7|201464.9|201339.9|201402.1|201277.1|15
1730709280000|2024-11-04 08:34:40|201404.2|201279.2|201393.8|201268.8|201408.9|201283.9|201393.8|201268.8|32
1730709290000|2024-11-04 08:34:50|201396.2|201271.2|201406.5|201281.5|201406.7|201281.7|201396.2|201271.2|24
1730709300000|2024-11-04 08:35:00|201399.1|201274.1|201403.3|201278.3|201405.1|201280.1|201383|201258|28
1730709310000|2024-11-04 08:35:10|201396.6|201271.6|201400.1|201275.1|201400.4|201275.4|201394.9|201269.9|26
1730709320000|2024-11-04 08:35:20|201398.2|201273.2|201423|201298|201423|201298|201392.2|201267.2|18
1730709330000|2024-11-04 08:35:30|201418.4|201293.4|201437.2|201312.2|201443.3|201318.3|201407.7|201282.7|22
1730709340000|2024-11-04 08:35:40|201437.9|201312.9|201448.6|201323.6|201448.6|201323.6|201437.6|201312.6|20
1730709350000|2024-11-04 08:35:50|201451.1|201326.1|201453.1|201328.1|201455.2|201330.2|201446.9|201321.9|9
1730709360000|2024-11-04 08:36:00|201451.6|201326.6|201477.9|201352.9|201481.8|201356.8|201451.6|201326.6|15
1730709370000|2024-11-04 08:36:10|201465.5|201340.5|201483.3|201358.3|201483.3|201358.3|201465.5|201340.5|13
1730709380000|2024-11-04 08:36:20|201483.9|201358.9|201484.3|201359.3|201488.7|201363.7|201480.1|201355.1|13
1730709390000|2024-11-04 08:36:30|201485.1|201360.1|201479.6|201354.6|201485.1|201360.1|201475.2|201350.2|9
1730709400000|2024-11-04 08:36:40|201480.8|201355.8|201482.7|201357.7|201486.3|201361.3|201476|201351|14
1730709410000|2024-11-04 08:36:50|201478.9|201353.9|201483.7|201358.7|201486.4|201361.4|201475.9|201350.9|18
1730709420000|2024-11-04 08:37:00|201482.9|201357.9|201481.7|201356.7|201486.9|201361.9|201476|201351|14
1730709430000|2024-11-04 08:37:10|201483.3|201358.3|201483.2|201358.2|201488.4|201363.4|201480.3|201355.3|13
1730709440000|2024-11-04 08:37:20|201484.2|201359.2|201514|201389|201526.5|201401.5|201484.2|201359.2|32
1730709450000|2024-11-04 08:37:30|201514.9|201389.9|201515|201390|201517|201392|201511.1|201386.1|16
1730709460000|2024-11-04 08:37:40|201513.2|201388.2|201511.2|201386.2|201513.2|201388.2|201506.5|201381.5|18
1730709470000|2024-11-04 08:37:50|201511.9|201386.9|201504.2|201379.2|201511.9|201386.9|201504.2|201379.2|13
1730709480000|2024-11-04 08:38:00|201504.9|201379.9|201503.6|201378.6|201504.9|201379.9|201503.6|201378.6|4
1730709490000|2024-11-04 08:38:10|201505.5|201380.5|201506.1|201381.1|201512.9|201387.9|201504.3|201379.3|8
1730709500000|2024-11-04 08:38:20|201505.4|201380.4|201503.8|201378.8|201505.4|201380.4|201501.2|201376.2|9
1730709510000|2024-11-04 08:38:30|201506.2|201381.2|201506.4|201381.4|201515|201390|201504.5|201379.5|18
1730709520000|2024-11-04 08:38:40|201507.6|201382.6|201507.8|201382.8|201513.7|201388.7|201505.4|201380.4|30
1730709530000|2024-11-04 08:38:50|201512.4|201387.4|201510.4|201385.4|201513.4|201388.4|201502.8|201377.8|25
1730709540000|2024-11-04 08:39:00|201507.6|201382.6|201508.3|201383.3|201510.1|201385.1|201505.7|201380.7|16
1730709550000|2024-11-04 08:39:10|201507|201382|201417.2|201292.2|201511|201386|201417.2|201292.2|12
1730709560000|2024-11-04 08:39:20|201415.1|201290.1|201424.8|201299.8|201436.6|201311.6|201414.5|201289.5|10
1730709570000|2024-11-04 08:39:30|201432.9|201307.9|201434.5|201309.5|201435.3|201310.3|201425.2|201300.2|7
1730709580000|2024-11-04 08:39:40|201432.6|201307.6|201429.2|201304.2|201435.2|201310.2|201427.1|201302.1|10
1730709590000|2024-11-04 08:39:50|201431.9|201306.9|201416|201291|201447|201322|201411.5|201286.5|14
1730709600000|2024-11-04 08:40:00|201417.9|201292.9|201388.7|201263.7|201422.1|201297.1|201386.4|201261.4|13
1730709610000|2024-11-04 08:40:10|201386.5|201261.5|201378.5|201253.5|201386.5|201261.5|201378.5|201253.5|6
1730709620000|2024-11-04 08:40:20|201378.6|201253.6|201379.8|201254.8|201379.8|201254.8|201378.6|201253.6|2
1730709630000|2024-11-04 08:40:30|201379.9|201254.9|201379.9|201254.9|201379.9|201254.9|201379.9|201254.9|1
1730709660000|2024-11-04 08:41:00|201446.5|201192.1|201382|201257|201446.5|201257|201377.8|201192.1|17
1730709670000|2024-11-04 08:41:10|201384.4|201259.4|201385.8|201260.8|201390.1|201265.1|201384.4|201259.4|6
1730709680000|2024-11-04 08:41:20|201385.9|201260.9|201385.9|201260.9|201385.9|201260.9|201385.9|201260.9|1
1730709690000|2024-11-04 08:41:30|201388.5|201263.5|201388.2|201263.2|201388.5|201263.5|201388.2|201263.2|2
1730709700000|2024-11-04 08:41:40|201389.2|201264.2|201388.9|201263.9|201389.2|201264.2|201387.1|201262.1|3
1730709710000|2024-11-04 08:41:50|201387.5|201262.5|201384.4|201259.4|201387.5|201262.5|201383.8|201258.8|3
1730709720000|2024-11-04 08:42:00|201386.2|201261.2|201382.4|201257.4|201395.7|201270.7|201382.4|201257.4|8
1730709730000|2024-11-04 08:42:10|201386.4|201261.4|201394.4|201269.4|201401.9|201276.9|201386.4|201261.4|13
1730709740000|2024-11-04 08:42:20|201391.6|201266.6|201383.7|201258.7|201391.6|201266.6|201378.8|201253.8|7
1730709750000|2024-11-04 08:42:30|201384.8|201259.8|201385.4|201260.4|201385.6|201260.6|201383.8|201258.8|7
1730709760000|2024-11-04 08:42:40|201383.1|201258.1|201388.6|201263.6|201388.6|201263.6|201383.1|201258.1|4
1730709780000|2024-11-04 08:43:00|201387.3|201262.3|201331.1|201206.1|201387.3|201262.3|201327.8|201202.8|17
1730709790000|2024-11-04 08:43:10|201332.9|201207.9|201319.8|201194.8|201332.9|201207.9|201316.1|201191.1|11
1730709800000|2024-11-04 08:43:20|201317.9|201192.9|201318.7|201193.7|201321.1|201196.1|201317.9|201192.9|6
1730709810000|2024-11-04 08:43:30|201315.1|201190.1|201320.6|201195.6|201321|201196|201315.1|201190.1|5
1730709820000|2024-11-04 08:43:40|201322.7|201197.7|201322.7|201197.7|201322.7|201197.7|201322.7|201197.7|1
1730709830000|2024-11-04 08:43:50|201321.8|201196.8|201319.2|201194.2|201321.8|201196.8|201312.1|201187.1|8
1730709840000|2024-11-04 08:44:00|201318.2|201193.2|201310|201185|201318.2|201193.2|201307.7|201182.7|5
1730709850000|2024-11-04 08:44:10|201319|201194|201310.7|201185.7|201319|201194|201302.8|201177.8|5
1730709860000|2024-11-04 08:44:20|201312.6|201187.6|201312.6|201187.6|201312.6|201187.6|201312.6|201187.6|1
1730709870000|2024-11-04 08:44:30|201310.9|201185.9|201293.4|201168.4|201314.3|201189.3|201284.4|201159.4|7
1730709880000|2024-11-04 08:44:40|201291.5|201166.5|201293.9|201168.9|201296.2|201171.2|201291.5|201166.5|5
1730709890000|2024-11-04 08:44:50|201292.3|201167.3|201290.3|201165.3|201292.3|201167.3|201286.6|201161.6|4
1730709900000|2024-11-04 08:45:00|201283.8|201158.8|201316.8|201191.8|201339.3|201214.3|201283.8|201158.8|17
1730709910000|2024-11-04 08:45:10|201317.8|201192.8|201313.9|201188.9|201318.9|201193.9|201310.1|201185.1|12
1730709920000|2024-11-04 08:45:20|201315.5|201190.5|201310.8|201185.8|201317.6|201192.6|201306.7|201181.7|9
1730709930000|2024-11-04 08:45:30|201312.5|201187.5|201322.8|201191.1|201327.8|201195.9|201312.5|201187.5|11
1730709940000|2024-11-04 08:45:40|201317.9|201188.1|201316.4|201189.7|201328.2|201200.7|201316.4|201188.1|5
1730709950000|2024-11-04 08:45:50|201318.1|201193|201314.4|201189.4|201321.6|201196.5|201314.4|201189.4|4
1730709960000|2024-11-04 08:46:00|201315.2|201190.2|201307.2|201182.2|201315.2|201190.2|201306.4|201181.4|10
1730709970000|2024-11-04 08:46:10|201304|201179|201344.2|201219.2|201344.2|201219.2|201295.9|201170.9|13
1730709980000|2024-11-04 08:46:20|201337.7|201212.7|201347.8|201222.8|201352.9|201227.9|201337.7|201212.7|9
1730709990000|2024-11-04 08:46:30|201348.3|201223.3|201343.9|201218.9|201357.8|201232.8|201343.9|201218.9|10
1730710000000|2024-11-04 08:46:40|201341.6|201216.6|201355.3|201230.3|201356.9|201231.9|201340.8|201215.8|21
1730710010000|2024-11-04 08:46:50|201353.2|201228.2|201356.4|201231.4|201361|201236|201351.7|201226.7|22
1730710020000|2024-11-04 08:47:00|201351.3|201226.3|201383.7|201258.7|201393.5|201268.5|201346.5|201221.5|12
1730710030000|2024-11-04 08:47:10|201384.9|201259.9|201394|201269|201395.1|201270.1|201384.9|201259.9|9
1730710040000|2024-11-04 08:47:20|201396.1|201271.1|201394.7|201269.7|201396.1|201271.1|201394.7|201269.7|2
1730710050000|2024-11-04 08:47:30|201393.3|201268.3|201393.5|201268.5|201395.4|201270.4|201373.9|201248.9|11
1730710060000|2024-11-04 08:47:40|201390.9|201265.9|201385.5|201260.5|201390.9|201265.9|201385.5|201260.5|6
1730710070000|2024-11-04 08:47:50|201387.6|201262.6|201397.3|201272.3|201398.9|201273.9|201386.2|201261.2|5
1730710080000|2024-11-04 08:48:00|201396.1|201271.1|201380.9|201255.9|201400.1|201275.1|201366.1|201241.1|18
1730710090000|2024-11-04 08:48:10|201381.7|201256.7|201393.6|201268.6|201393.6|201268.6|201381.7|201256.7|7
1730710100000|2024-11-04 08:48:20|201394|201269|201393.4|201268.4|201394|201269|201393.4|201268.4|2
1730710110000|2024-11-04 08:48:30|201394.6|201269.6|201396.7|201271.7|201396.7|201271.7|201391.7|201266.7|7
1730710120000|2024-11-04 08:48:40|201393.9|201268.9|201393.9|201268.9|201400.1|201275.1|201393.9|201268.9|15
1730710130000|2024-11-04 08:48:50|201395.2|201270.2|201394.5|201269.5|201399.7|201274.7|201391.3|201266.3|10
1730710140000|2024-11-04 08:49:00|201400.6|201275.6|201368.9|201243.9|201400.6|201275.6|201365.9|201240.9|8
1730710150000|2024-11-04 08:49:10|201368.4|201243.4|201367.2|201242.2|201371.1|201246.1|201363.3|201238.3|28
1730710160000|2024-11-04 08:49:20|201365.2|201240.2|201365.4|201240.4|201371.5|201246.5|201363.3|201238.3|31
1730710170000|2024-11-04 08:49:30|201365.8|201240.8|201374.3|201249.3|201379.2|201254.2|201364.4|201239.4|26
1730710180000|2024-11-04 08:49:40|201369.2|201244.2|201367.4|201242.4|201379.8|201254.8|201365.6|201240.6|27
1730710190000|2024-11-04 08:49:50|201368.6|201243.6|201390.5|201265.5|201390.5|201265.5|201367.1|201242.1|16
1730710200000|2024-11-04 08:50:00|201388.5|201263.5|201379|201254|201388.5|201263.5|201372.2|201247.2|9
1730710210000|2024-11-04 08:50:10|201376.9|201251.9|201378.5|201253.5|201380.2|201255.2|201371|201246|8
1730710220000|2024-11-04 08:50:20|201377.4|201252.4|201379.3|201254.3|201383.3|201258.3|201371.1|201246.1|5
1730710230000|2024-11-04 08:50:30|201380.7|201255.7|201382|201257|201387.6|201262.6|201379.4|201254.4|11
1730710240000|2024-11-04 08:50:40|201381.2|201256.2|201379.9|201254.9|201387.2|201262.2|201379.9|201254.9|7
1730710250000|2024-11-04 08:50:50|201381.6|201256.6|201382.1|201257.1|201382.1|201257.1|201375.3|201250.3|7
1730710260000|2024-11-04 08:51:00|201378.4|201253.4|201379.4|201254.4|201384.5|201259.5|201377.2|201252.2|9
1730710270000|2024-11-04 08:51:10|201380.4|201255.4|201377.7|201252.7|201381.9|201256.9|201377.7|201252.7|3
1730710280000|2024-11-04 08:51:20|201378.7|201253.7|201378.9|201253.9|201383.3|201258.3|201378|201253|12
1730710290000|2024-11-04 08:51:30|201379|201254|201381|201256|201382.1|201257.1|201379|201254|5
1730710300000|2024-11-04 08:51:40|201379.1|201254.1|201343.1|201218.1|201379.1|201254.1|201343.1|201218.1|16
1730710310000|2024-11-04 08:51:50|201341.8|201216.8|201335.3|201210.3|201344.2|201219.2|201335.3|201210.3|7
1730710320000|2024-11-04 08:52:00|201334.2|201209.2|201333.8|201208.8|201334.2|201209.2|201332.2|201207.2|3
1730710330000|2024-11-04 08:52:10|201332.2|201207.2|201334.7|201209.7|201334.7|201209.7|201332.2|201207.2|3
1730710340000|2024-11-04 08:52:20|201334.1|201209.1|201298.4|201173.4|201334.5|201209.5|201296.9|201171.9|9
1730710350000|2024-11-04 08:52:30|201296.2|201171.2|201262.1|201137.1|201301|201176|201262.1|201137.1|8
1730710360000|2024-11-04 08:52:40|201269.8|201144.8|201241.8|201116.8|201271|201146|201221.1|201096.1|15
1730710370000|2024-11-04 08:52:50|201257.1|201132.1|201212.8|201087.8|201257.1|201132.1|201211.5|201086.5|8
1730710380000|2024-11-04 08:53:00|201211.3|201086.3|201211.7|201086.7|201218.8|201093.8|201211.3|201086.3|8
1730710390000|2024-11-04 08:53:10|201220.9|201095.9|201214.1|201089.1|201220.9|201095.9|201212.4|201087.4|3
1730710400000|2024-11-04 08:53:20|201216|201091|201201.2|201076.2|201216|201091|201178.9|201053.9|17
1730710410000|2024-11-04 08:53:30|201204.1|201079.1|201203.4|201078.4|201209.9|201084.9|201194.9|201069.9|9
1730710420000|2024-11-04 08:53:40|201210.7|201085.7|201213.1|201088.1|201219.7|201094.7|201208.3|201083.3|16
1730710430000|2024-11-04 08:53:50|201211|201086|201207.5|201082.5|201211|201086|201202.1|201077.1|15
1730710440000|2024-11-04 08:54:00|201212.4|201087.4|201203.8|201078.8|201219.1|201094.1|201197.8|201072.8|15
1730710450000|2024-11-04 08:54:10|201205.5|201080.5|201213.3|201088.3|201220.2|201095.2|201205.5|201080.5|11
1730710460000|2024-11-04 08:54:20|201215.1|201090.1|201207.5|201082.5|201230.9|201105.9|201204.7|201079.7|6
1730710470000|2024-11-04 08:54:30|201208.9|201083.9|201210.9|201085.9|201217.6|201092.6|201205.6|201080.6|10
1730710480000|2024-11-04 08:54:40|201208.9|201083.9|201210.5|201085.5|201210.5|201085.5|201208.3|201083.3|4
1730710490000|2024-11-04 08:54:50|201213.1|201088.1|201236.8|201111.8|201236.8|201111.8|201213.1|201088.1|18
1730710500000|2024-11-04 08:55:00|201236.5|201111.5|201194.5|201069.5|201236.5|201111.5|201189.6|201064.6|23
1730710510000|2024-11-04 08:55:10|201195.8|201070.8|201190.4|201065.4|201213.7|201088.7|201187.8|201062.8|21
1730710520000|2024-11-04 08:55:20|201186|201061|201189.2|201064.2|201190.6|201065.6|201185.5|201060.5|5
1730710530000|2024-11-04 08:55:30|201188.3|201063.3|201187|201062|201195.1|201070.1|201185|201060|4
1730710540000|2024-11-04 08:55:40|201183.7|201058.7|201218|201093|201220.3|201095.3|201183.7|201058.7|18
1730710550000|2024-11-04 08:55:50|201218.9|201093.9|201223.6|201098.6|201223.6|201098.6|201218.9|201093.9|3
1730710560000|2024-11-04 08:56:00|201221.9|201096.9|201215.2|201090.2|201226.8|201101.8|201209.6|201084.6|15
1730710570000|2024-11-04 08:56:10|201213.3|201088.3|201185.3|201060.3|201215.4|201090.4|201185.3|201060.3|14
1730710580000|2024-11-04 08:56:20|201183|201058|201172.2|201047.2|201183|201058|201166.9|201041.9|15
1730710590000|2024-11-04 08:56:30|201170.1|201045.1|201198.4|201073.4|201200.8|201075.8|201170.1|201045.1|8
1730710600000|2024-11-04 08:56:40|201199.3|201074.3|201205.8|201080.8|201210.8|201085.8|201199.3|201074.3|7
1730710620000|2024-11-04 08:57:00|201204.7|201079.7|201178.1|201053.1|201212|201087|201178.1|201053.1|23
1730710630000|2024-11-04 08:57:10|201179.7|201054.7|201190.4|201065.4|201190.4|201065.4|201179.7|201054.7|16
1730710640000|2024-11-04 08:57:20|201194.6|201069.6|201212.9|201087.9|201221.2|201096.2|201193.9|201068.9|10
1730710650000|2024-11-04 08:57:30|201214.5|201089.5|201200.6|201075.6|201215.9|201090.9|201193.2|201068.2|12
1730710660000|2024-11-04 08:57:40|201201.8|201076.8|201201.8|201076.8|201201.8|201076.8|201201.8|201076.8|1
1730710670000|2024-11-04 08:57:50|201195.1|201070.1|201210.6|201085.6|201215.8|201090.8|201187.7|201062.7|8
1730710680000|2024-11-04 08:58:00|201211.3|201086.3|201245.1|201120.1|201251.9|201126.9|201209.2|201084.2|13
1730710690000|2024-11-04 08:58:10|201249.5|201124.5|201264.3|201139.3|201293.8|201168.8|201242.7|201117.7|16
1730710700000|2024-11-04 08:58:20|201262.5|201137.5|201229.8|201104.8|201264.4|201139.4|201229.8|201104.8|19
1730710710000|2024-11-04 08:58:30|201228.7|201103.7|201225.8|201100.8|201229.4|201104.4|201224.2|201099.2|8
1730710720000|2024-11-04 08:58:40|201224.3|201099.3|201225.1|201100.1|201226.8|201101.8|201221.7|201096.7|11
1730710730000|2024-11-04 08:58:50|201221.5|201096.5|201211.9|201086.9|201221.5|201096.5|201208.7|201083.7|10
1730710740000|2024-11-04 08:59:00|201210.4|201085.4|201208.6|201083.6|201213.6|201088.6|201207.6|201082.6|11
1730710750000|2024-11-04 08:59:10|201213.1|201088.1|201219.2|201094.2|201224.7|201099.7|201208.2|201083.2|14
1730710760000|2024-11-04 08:59:20|201215.9|201090.9|201221.3|201096.3|201226.3|201101.3|201214.9|201089.9|12
1730710770000|2024-11-04 08:59:30|201223|201098|201219.8|201094.8|201226.1|201101.1|201219.7|201094.7|12
1730710780000|2024-11-04 08:59:40|201220.8|201095.8|201223.9|201098.9|201227.9|201102.9|201217.8|201092.8|12
1730710790000|2024-11-04 08:59:50|201223|201098|201231.5|201106.5|201231.5|201106.5|201223|201098|11
1730710800000|2024-11-04 09:00:00|201228.8|201103.8|201269|201144|201274|201149|201228.8|201103.8|20
1730710810000|2024-11-04 09:00:10|201274.9|201149.9|201276.8|201151.8|201279.1|201154.1|201267.2|201142.2|19
1730710820000|2024-11-04 09:00:20|201279.3|201154.3|201274|201149|201279.3|201154.3|201271.2|201146.2|12
1730710830000|2024-11-04 09:00:30|201271.6|201146.6|201266.9|201141.9|201276.6|201151.6|201264.3|201139.3|12
1730710840000|2024-11-04 09:00:40|201264.1|201139.1|201265.4|201140.4|201266.1|201141.1|201264.1|201139.1|4
1730710850000|2024-11-04 09:00:50|201267.1|201142.1|201274.5|201149.5|201275.5|201150.5|201264.1|201139.1|13
1730710860000|2024-11-04 09:01:00|201266.3|201141.3|201270.5|201145.5|201270.9|201145.9|201266|201141|12
1730710870000|2024-11-04 09:01:10|201266.8|201141.8|201266|201141|201269|201144|201263.6|201138.6|16
1730710880000|2024-11-04 09:01:20|201263.7|201138.7|201261.3|201136.3|201267.5|201142.5|201259.5|201134.5|20
1730710890000|2024-11-04 09:01:30|201258.9|201133.9|201259.7|201134.7|201263.6|201138.6|201256.4|201131.4|11
1730710900000|2024-11-04 09:01:40|201261.7|201136.7|201259.3|201134.3|201261.7|201136.7|201259.3|201134.3|3
1730710910000|2024-11-04 09:01:50|201257.8|201132.8|201258.8|201133.8|201260.6|201135.6|201257.8|201132.8|3
1730710920000|2024-11-04 09:02:00|201259.6|201134.6|201267.3|201142.3|201275.7|201150.7|201220.5|201095.5|24
1730710930000|2024-11-04 09:02:10|201273.4|201148.4|201252.7|201127.7|201289.1|201164.1|201252.7|201127.7|13
1730710940000|2024-11-04 09:02:20|201255.7|201130.7|201257.8|201132.8|201259.9|201134.9|201255.5|201130.5|11
1730710950000|2024-11-04 09:02:30|201250.5|201125.5|201228.1|201103.1|201250.5|201125.5|201224.9|201099.9|8
1730710960000|2024-11-04 09:02:40|201228.2|201103.2|201237|201112|201238.4|201113.4|201228.2|201103.2|7
1730710970000|2024-11-04 09:02:50|201235.9|201110.9|201233.8|201108.8|201235.9|201110.9|201231.2|201106.2|5
1730710980000|2024-11-04 09:03:00|201228.5|201103.5|201240|201115|201244.2|201119.2|201228.5|201103.5|12
1730710990000|2024-11-04 09:03:10|201245.4|201120.4|201277.2|201116.3|201277.9|201132|201241.5|201115|8
1730711000000|2024-11-04 09:03:20|201278.7|201117.8|201265.4|201108.3|201279.9|201119.1|201265.4|201108.3|6
1730711010000|2024-11-04 09:03:30|201267.2|201112.3|201267.2|201112.3|201267.2|201112.3|201267.2|201112.3|1
1730711020000|2024-11-04 09:03:40|201268.2|201113.2|201269.4|201120|201275.7|201120.8|201268.2|201113.2|6
1730711030000|2024-11-04 09:03:50|201262.7|201113.9|201241.7|201099.6|201268.3|201119.5|201226.7|201080.1|13
1730711040000|2024-11-04 09:04:00|201236.5|201094.4|201248.3|201108.9|201252.1|201111.6|201234.3|201092.2|8
1730711050000|2024-11-04 09:04:10|201249.7|201112.1|201257|201122.4|201260.4|201125.9|201249.7|201112.1|8
1730711060000|2024-11-04 09:04:20|201256.1|201121.6|201256.8|201122.2|201259.9|201125.3|201255.2|201120.6|5
1730711070000|2024-11-04 09:04:30|201256|201121.4|201259.7|201126.3|201259.7|201126.3|201255|201120.7|8
1730711080000|2024-11-04 09:04:40|201255.7|201122.2|201249.1|201115.5|201260.4|201126.9|201249.1|201115.5|6
1730711090000|2024-11-04 09:04:50|201256|201122.5|201277.4|201151.1|201278|201151.1|201254.2|201121.3|14
1730711100000|2024-11-04 09:05:00|201271.8|201146.8|201276.7|201151.7|201276.7|201151.7|201271.5|201146.5|9
1730711110000|2024-11-04 09:05:10|201275.5|201150.5|201274.8|201149.8|201275.5|201150.5|201262.6|201137.6|9
1730711120000|2024-11-04 09:05:20|201276.8|201151.8|201276.8|201151.8|201276.8|201151.8|201276.8|201151.8|1
1730711130000|2024-11-04 09:05:30|201277.6|201152.6|201281.3|201156.3|201286.3|201161.3|201277.6|201152.6|17
1730711140000|2024-11-04 09:05:40|201282.2|201157.2|201278.8|201153.8|201284.8|201159.8|201273.4|201148.4|16
1730711150000|2024-11-04 09:05:50|201277|201152|201273.6|201148.6|201277.2|201152.2|201272.5|201147.5|12
1730711160000|2024-11-04 09:06:00|201272.3|201147.3|201269.3|201144.3|201272.3|201147.3|201261.8|201136.8|12
1730711170000|2024-11-04 09:06:10|201268.2|201143.2|201264.3|201139.3|201268.2|201143.2|201263.6|201138.6|9
1730711180000|2024-11-04 09:06:20|201264.4|201139.4|201252.4|201127.4|201265.9|201140.9|201247.3|201122.3|26
1730711190000|2024-11-04 09:06:30|201258.3|201133.3|201250.9|201125.9|201258.3|201133.3|201249.2|201124.2|39
1730711200000|2024-11-04 09:06:40|201250.6|201125.6|201249.2|201124.2|201255.9|201130.9|201248|201123|33
1730711210000|2024-11-04 09:06:50|201249|201124|201251.1|201126.1|201253.6|201128.6|201248.3|201123.3|14
1730711220000|2024-11-04 09:07:00|201248.5|201123.5|201252.5|201127.5|201255.7|201130.7|201248.2|201123.2|22
1730711230000|2024-11-04 09:07:10|201252.2|201127.2|201254.2|201129.2|201254.2|201129.2|201252.2|201127.2|3
1730711240000|2024-11-04 09:07:20|201255.3|201130.3|201278.4|201153.4|201285.3|201160.3|201253.6|201128.6|9
1730711250000|2024-11-04 09:07:30|201285|201160|201278.7|201153.7|201285|201160|201275.8|201150.8|21
1730711260000|2024-11-04 09:07:40|201276.5|201151.5|201277.2|201152.2|201277.2|201152.2|201276.5|201151.5|2
1730711280000|2024-11-04 09:08:00|201276.2|201151.2|201280.1|201155.1|201285.3|201160.3|201275|201150|6
1730711300000|2024-11-04 09:08:20|201277.3|201152.3|201280.2|201155.2|201280.2|201155.2|201277.3|201152.3|2
1730711310000|2024-11-04 09:08:30|201277.2|201152.2|201279.7|201154.7|201285.4|201160.4|201275.3|201150.3|10
1730711320000|2024-11-04 09:08:40|201280.7|201155.7|201316.3|201191.3|201321.4|201196.4|201280.7|201155.7|8
1730711330000|2024-11-04 09:08:50|201322.7|201197.7|201322.7|201197.7|201329.3|201204.3|201321.9|201196.9|6
1730711360000|2024-11-04 09:09:20|201388.9|201138|201388.9|201138|201388.9|201138|201388.9|201138|1
1730711370000|2024-11-04 09:09:30|201386.6|201135.7|201322.8|201197.8|201389.8|201197.8|201322.8|201135.7|3
1730711380000|2024-11-04 09:09:40|201321.7|201196.7|201322.2|201197.2|201322.7|201197.7|201321.7|201196.7|3
1730711390000|2024-11-04 09:09:50|201323.1|201198.1|201323.1|201198.1|201323.1|201198.1|201323.1|201198.1|1
1730711400000|2024-11-04 09:10:00|201321.8|201196.8|201321.5|201196.5|201321.8|201196.8|201321.5|201196.5|2
1730711410000|2024-11-04 09:10:10|201387.6|201136.8|201320.2|201195.2|201387.6|201195.2|201320.2|201136.8|2
1730711420000|2024-11-04 09:10:20|201317|201192|201340.2|201180.7|201340.2|201206.3|201307.1|201180.7|5
1730711430000|2024-11-04 09:10:30|201341.6|201182.1|201429.9|201284|201429.9|201284|201341.6|201182.1|10
1730711440000|2024-11-04 09:10:40|201428.7|201285.3|201432.3|201288.9|201432.3|201288.9|201424.4|201280.9|4
1730711450000|2024-11-04 09:10:50|201431.3|201287.9|201409.9|201267.7|201431.3|201287.9|201409.3|201265.7|4
1730711460000|2024-11-04 09:11:00|201405|201262.9|201397.4|201255.3|201405|201262.9|201390.7|201248.7|8
1730711470000|2024-11-04 09:11:10|201392.1|201250|201409.9|201267.8|201409.9|201267.8|201392.1|201250|5
1730711480000|2024-11-04 09:11:20|201416.4|201274.7|201416.9|201275.3|201422|201280.4|201416.4|201274.7|3
1730711490000|2024-11-04 09:11:30|201415.8|201274.2|201425.6|201286.9|201425.6|201286.9|201415.8|201274.2|2
1730711500000|2024-11-04 09:11:40|201424.8|201286.1|201420.3|201281.9|201424.8|201286.1|201420.3|201281.9|2
1730711510000|2024-11-04 09:11:50|201410.3|201271.9|201386.8|201251.7|201410.3|201271.9|201386.8|201251.7|2
1730711520000|2024-11-04 09:12:00|201387.5|201252.4|201387.6|201252.4|201387.6|201252.4|201387.5|201252.4|2
1730711530000|2024-11-04 09:12:10|201388.7|201253.6|201391|201256.4|201393|201258.4|201388.7|201253.6|7
1730711540000|2024-11-04 09:12:20|201391.8|201257.2|201400.8|201266.4|201405|201270.7|201391.1|201256.5|4
1730711550000|2024-11-04 09:12:30|201405|201270.7|201426.3|201301.3|201438.6|201306.1|201405|201270.7|7
1730711560000|2024-11-04 09:12:40|201423.8|201298.8|201412.4|201287.4|201423.8|201298.8|201412.4|201287.4|8
1730711570000|2024-11-04 09:12:50|201415.2|201290.2|201411.8|201286.8|201415.2|201290.2|201411.8|201286.8|2
1730711580000|2024-11-04 09:13:00|201410.3|201285.3|201389.3|201264.3|201410.3|201285.3|201382.4|201257.4|6
1730711590000|2024-11-04 09:13:10|201382.4|201257.4|201377.2|201252.2|201390.7|201265.7|201377.2|201252.2|6
1730711600000|2024-11-04 09:13:20|201376.5|201251.5|201377.2|201252.2|201377.2|201252.2|201370.7|201245.7|5
1730711610000|2024-11-04 09:13:30|201379.3|201254.3|201381|201256|201381|201256|201379.3|201254.3|2
1730711620000|2024-11-04 09:13:40|201385.1|201260.1|201374.4|201249.4|201385.1|201260.1|201374.4|201249.4|5
1730711630000|2024-11-04 09:13:50|201376.6|201251.6|201378.4|201253.4|201381.8|201256.8|201374.1|201249.1|7
1730711640000|2024-11-04 09:14:00|201377.7|201252.7|201373.9|201248.9|201377.7|201252.7|201372.7|201247.7|5
1730711650000|2024-11-04 09:14:10|201376.4|201251.4|201381.2|201256.2|201381.2|201256.2|201376.4|201251.4|6
1730711660000|2024-11-04 09:14:20|201373.8|201248.8|201330.3|201205.3|201373.8|201248.8|201329.7|201204.7|5
1730711670000|2024-11-04 09:14:30|201327.3|201202.3|201325.2|201200.2|201327.3|201202.3|201325.2|201200.2|2
1730711680000|2024-11-04 09:14:40|201325.9|201200.9|201330.8|201205.8|201332.3|201207.3|201325.9|201200.9|5
1730711690000|2024-11-04 09:14:50|201329|201204|201311.1|201186.1|201329|201204|201311.1|201186.1|4
1730711700000|2024-11-04 09:15:00|201308.4|201183.4|201343|201218|201343|201218|201299.6|201174.6|9
1730711710000|2024-11-04 09:15:10|201340.8|201215.8|201328|201203|201340.8|201215.8|201328|201203|2
1730711720000|2024-11-04 09:15:20|201329.9|201204.9|201329.9|201204.9|201329.9|201204.9|201329.9|201204.9|1
1730711730000|2024-11-04 09:15:30|201327|201202|201329.9|201204.9|201337.1|201212.1|201327|201202|3
1730711750000|2024-11-04 09:15:50|201337.9|201212.9|201343.2|201218.2|201344.5|201219.5|201331.1|201206.1|6
1730711760000|2024-11-04 09:16:00|201344.8|201219.8|201402.2|201277.2|201404.4|201279.4|201344.8|201219.8|15
1730711770000|2024-11-04 09:16:10|201401.4|201276.4|201419.6|201294.6|201419.6|201294.6|201401.4|201276.4|5
1730711780000|2024-11-04 09:16:20|201425.8|201300.8|201422.1|201297.1|201428.8|201303.8|201420.5|201295.5|12
1730711790000|2024-11-04 09:16:30|201420.4|201295.4|201442.3|201317.3|201442.3|201317.3|201418.1|201293.1|10
1730711800000|2024-11-04 09:16:40|201450|201325|201455.4|201330.4|201457.3|201332.3|201450|201325|9
1730711810000|2024-11-04 09:16:50|201457.5|201332.5|201455.5|201330.5|201457.5|201332.5|201455.5|201330.5|2
1730711820000|2024-11-04 09:17:00|201453|201328|201426.5|201301.5|201453|201328|201424.4|201299.4|13
1730711830000|2024-11-04 09:17:10|201428.1|201303.1|201426|201301|201428.1|201303.1|201424.2|201299.2|5
1730711840000|2024-11-04 09:17:20|201423.4|201298.4|201424|201299|201429.5|201304.5|201420|201295|13
1730711850000|2024-11-04 09:17:30|201422.8|201297.8|201418.7|201293.7|201422.8|201297.8|201417.7|201292.7|5
1730711860000|2024-11-04 09:17:40|201418.6|201293.6|201414.2|201289.2|201418.6|201293.6|201412.8|201287.8|7
1730711870000|2024-11-04 09:17:50|201411.1|201286.1|201397.4|201272.4|201414.6|201289.6|201397.4|201272.4|11
1730711880000|2024-11-04 09:18:00|201394|201269|201401.7|201276.7|201408.1|201283.1|201394|201269|6
1730711890000|2024-11-04 09:18:10|201406.3|201281.3|201404.2|201277.5|201419.8|201294.8|201403.7|201277.5|9
1730711900000|2024-11-04 09:18:20|201407.7|201280.9|201407.7|201280.9|201407.7|201280.9|201407.7|201280.9|1
1730711910000|2024-11-04 09:18:30|201402.8|201276.1|201392|201267|201402.8|201276.1|201384.5|201259.5|7
1730711920000|2024-11-04 09:18:40|201384.8|201259.8|201419.4|201294.4|201422.4|201297.4|201384.8|201259.8|11
1730711930000|2024-11-04 09:18:50|201418.8|201293.8|201419.6|201294.6|201419.6|201294.6|201418.8|201293.8|2
1730711940000|2024-11-04 09:19:00|201425.2|201300.2|201424.2|201298.7|201427.8|201302.8|201422.4|201297.4|10
1730711950000|2024-11-04 09:19:10|201425.1|201300.1|201425|201300|201430.9|201305.9|201417.6|201292.6|15
1730711960000|2024-11-04 09:19:20|201421.3|201296.3|201427|201302|201427|201302|201421.3|201296.3|3
1730711980000|2024-11-04 09:19:40|201428.2|201303.2|201431.7|201306.7|201433.1|201308.1|201428.2|201303.2|4
1730711990000|2024-11-04 09:19:50|201428.3|201303.3|201427.4|201302.4|201431.2|201306.2|201427.4|201302.4|3
1730712000000|2024-11-04 09:20:00|201426|201301|201428.4|201303.4|201431.2|201306.2|201420.3|201295.3|10
1730712010000|2024-11-04 09:20:10|201424.7|201299.7|201429.3|201304.3|201432.6|201307.6|201424.7|201299.7|3
1730712020000|2024-11-04 09:20:20|201430|201305|201434|201309|201435.9|201310.9|201430|201305|5
1730712030000|2024-11-04 09:20:30|201430.4|201305.4|201430.8|201305.8|201433.8|201308.8|201427.8|201302.8|6
1730712040000|2024-11-04 09:20:40|201425|201300|201427.8|201302.8|201428.6|201303.6|201423|201298|4
1730712050000|2024-11-04 09:20:50|201422|201297|201428.2|201303.2|201428.2|201303.2|201422|201297|2
1730712070000|2024-11-04 09:21:10|201421.6|201296.6|201427.9|201302.9|201427.9|201302.9|201421.6|201296.6|2
1730712080000|2024-11-04 09:21:20|201426.5|201301.5|201426.5|201301.5|201426.5|201301.5|201426.5|201301.5|1
1730712090000|2024-11-04 09:21:30|201419.9|201294.9|201425.6|201300.6|201425.6|201300.6|201419.9|201294.9|3
1730712110000|2024-11-04 09:21:50|201428.2|201303.2|201427|201302|201436.6|201311.6|201427|201302|4
1730712120000|2024-11-04 09:22:00|201432.4|201307.4|201432.4|201307.4|201432.4|201307.4|201432.4|201307.4|1
1730712130000|2024-11-04 09:22:10|201433.5|201308.5|201444.9|201319.9|201448.4|201323.4|201433.5|201308.5|14
1730712140000|2024-11-04 09:22:20|201441.8|201316.8|201458|201333|201458|201333|201441|201316|13
1730712150000|2024-11-04 09:22:30|201458.8|201333.8|201460.8|201335.8|201460.8|201335.8|201455.8|201330.8|8
1730712160000|2024-11-04 09:22:40|201459.2|201334.2|201458.1|201333.1|201465.7|201340.7|201457|201332|6
1730712170000|2024-11-04 09:22:50|201458.9|201333.9|201461.7|201336.7|201468.6|201343.6|201458.9|201333.9|4
1730712180000|2024-11-04 09:23:00|201458.5|201333.5|201458.5|201333.5|201458.5|201333.5|201458.5|201333.5|1
1730712190000|2024-11-04 09:23:10|201458.6|201333.6|201460.1|201335.1|201460.1|201335.1|201455.5|201330.5|4
1730712200000|2024-11-04 09:23:20|201464.9|201339.9|201458.4|201333.4|201464.9|201339.9|201454.2|201329.2|7
1730712210000|2024-11-04 09:23:30|201459.7|201334.7|201459.9|201334.9|201464.7|201339.7|201459.7|201334.7|4
1730712220000|2024-11-04 09:23:40|201460.6|201335.6|201461|201336|201461.7|201336.7|201460.6|201335.6|3
1730712230000|2024-11-04 09:23:50|201457.5|201332.5|201396.3|201271.3|201457.5|201332.5|201396.3|201271.3|7
1730712240000|2024-11-04 09:24:00|201379.8|201254.8|201374.2|201249.2|201380.4|201255.4|201374.2|201249.2|8
1730712250000|2024-11-04 09:24:10|201377.4|201252.4|201376.8|201251.8|201378.6|201253.6|201375.4|201250.4|8
1730712260000|2024-11-04 09:24:20|201375.7|201250.7|201375.8|201250.8|201376.9|201251.9|201372.2|201247.2|9
1730712270000|2024-11-04 09:24:30|201373|201248|201357.7|201232.7|201374|201249|201356.7|201231.7|14
1730712280000|2024-11-04 09:24:40|201359.1|201234.1|201326.6|201201.6|201359.1|201234.1|201316.8|201191.8|16
1730712290000|2024-11-04 09:24:50|201325.6|201200.6|201326.8|201201.8|201330.7|201205.7|201320.2|201195.2|13
1730712300000|2024-11-04 09:25:00|201324.9|201199.9|201369.5|201244.5|201376.1|201251.1|201324.9|201199.9|10
1730712310000|2024-11-04 09:25:10|201368.8|201243.8|201362.1|201237.1|201368.8|201243.8|201361.4|201236.4|4
1730712320000|2024-11-04 09:25:20|201364.2|201239.2|201359.9|201234.9|201368.7|201243.7|201357.2|201232.2|13
1730712330000|2024-11-04 09:25:30|201362|201237|201360.4|201235.4|201367.9|201242.9|201360.4|201235.4|7
1730712340000|2024-11-04 09:25:40|201360.8|201235.8|201347.7|201222.7|201360.8|201235.8|201338.3|201213.3|11
1730712350000|2024-11-04 09:25:50|201345|201220|201341.3|201216.3|201345|201220|201338.9|201213.9|7
1730712360000|2024-11-04 09:26:00|201340.5|201215.5|201337.2|201212.2|201340.5|201215.5|201337.2|201212.2|4
1730712370000|2024-11-04 09:26:10|201338.9|201213.9|201332.9|201207.9|201338.9|201213.9|201332.9|201207.9|5
1730712380000|2024-11-04 09:26:20|201335.5|201210.5|201335.3|201210.3|201336.1|201211.1|201335.3|201210.3|4
1730712390000|2024-11-04 09:26:30|201336|201211|201348.2|201223.2|201348.2|201223.2|201336|201211|4
1730712400000|2024-11-04 09:26:40|201343.7|201218.7|201347.3|201222.3|201347.3|201222.3|201341.4|201216.4|7
1730712410000|2024-11-04 09:26:50|201345.5|201220.5|201338.7|201213.7|201347.4|201222.4|201338.7|201213.7|11
1730712420000|2024-11-04 09:27:00|201335.4|201210.4|201341.8|201216.8|201342.6|201217.1|201334.2|201209.2|9
1730712430000|2024-11-04 09:27:10|201340.5|201215.5|201339|201214|201340.6|201215.6|201339|201214|3
1730712440000|2024-11-04 09:27:20|201339.1|201214.1|201316.3|201186.9|201339.1|201214.1|201316.3|201186.9|2
1730712450000|2024-11-04 09:27:30|201320.5|201189.4|201329.2|201193|201329.2|201194.2|201320.5|201189.2|5
1730712480000|2024-11-04 09:28:00|201324.5|201188.1|201325.9|201193.1|201325.9|201193.1|201324.5|201188.1|2
1730712490000|2024-11-04 09:28:10|201328.7|201193.6|201328.7|201193.6|201328.7|201193.6|201328.7|201193.6|1
1730712500000|2024-11-04 09:28:20|201325.5|201192.4|201312.5|201177.4|201325.5|201192.4|201310.4|201175.3|11
1730712510000|2024-11-04 09:28:30|201317.9|201182.9|201318.5|201183.5|201318.5|201183.5|201317.9|201182.9|2
1730712520000|2024-11-04 09:28:40|201311.7|201176.7|201318.7|201183.7|201318.7|201183.7|201310.7|201175.7|9
1730712540000|2024-11-04 09:29:00|201312.9|201177.8|201315.3|201180.3|201317.5|201182.5|201310.3|201175.3|12
1730712550000|2024-11-04 09:29:10|201310.3|201175.3|201315.4|201180.5|201316.2|201181.2|201310.3|201175.3|6
1730712560000|2024-11-04 09:29:20|201310.3|201175.3|201317.3|201182.3|201320.5|201185.6|201310.3|201175.3|10
1730712570000|2024-11-04 09:29:30|201311.5|201176.5|201315.8|201180.9|201318.1|201183.2|201306.9|201171.9|10
1730712580000|2024-11-04 09:29:40|201320|201185.1|201320|201185.1|201320|201185.1|201320|201185.1|1
1730712590000|2024-11-04 09:29:50|201310.6|201175.7|201315.1|201180.2|201315.1|201180.2|201308.7|201173.8|3
1730712600000|2024-11-04 09:30:00|201312.6|201177.7|201310.7|201175.8|201315.3|201180.4|201304.8|201169.9|7
1730712610000|2024-11-04 09:30:10|201306.7|201171.8|201261.1|201126.2|201306.7|201171.8|201255.4|201126.2|9
1730712620000|2024-11-04 09:30:20|201259.4|201124.6|201222.5|201097.5|201264.3|201126.6|201221|201093.2|8
1730712630000|2024-11-04 09:30:30|201223.2|201098.2|201224.3|201086|201225.9|201100.9|201216.3|201085.7|5
1730712640000|2024-11-04 09:30:40|201220.4|201086.2|201227.2|201088.5|201227.2|201088.5|201216|201078.1|11
1730712650000|2024-11-04 09:30:50|201228.7|201091.5|201229.1|201092.3|201229.1|201092.3|201227.7|201087.8|6
1730712660000|2024-11-04 09:31:00|201239.3|201101.3|201261|201128.8|201261|201128.8|201239.3|201101.3|3
1730712670000|2024-11-04 09:31:10|201260.2|201128.2|201208.9|201078.9|201260.2|201128.2|201201.2|201071.2|8
1730712690000|2024-11-04 09:31:30|201200.7|201070.7|201217.5|201082.6|201218.7|201087.4|201200.7|201070.7|8
1730712700000|2024-11-04 09:31:40|201219.7|201084.8|201220.9|201086|201220.9|201086|201218.3|201083.4|4
1730712710000|2024-11-04 09:31:50|201222.6|201087.9|201234.3|201095.2|201234.3|201095.2|201222.6|201087.9|2
1730712720000|2024-11-04 09:32:00|201228.8|201090.6|201234.4|201098.2|201238.6|201100.4|201228.3|201090.6|7
1730712730000|2024-11-04 09:32:10|201238.2|201101.9|201232.2|201096|201238.2|201102|201228.3|201092|8
1730712740000|2024-11-04 09:32:20|201236|201099.8|201236|201099.8|201236|201099.8|201236|201099.8|1
1730712760000|2024-11-04 09:32:40|201241.9|201105.7|201261.9|201125.9|201261.9|201125.9|201239.6|201105.7|3
1730712770000|2024-11-04 09:32:50||201126||201126||201126||201126|1
1730712780000|2024-11-04 09:33:00|201261.8|201127.3|201260.6|201127.3|201261.8|201127.3|201260.6|201127.3|2
1730712790000|2024-11-04 09:33:10|201262.7|201129.4|201266.9|201134.6|201266.9|201134.6|201262.7|201129.4|2
1730712800000|2024-11-04 09:33:20|201264.7|201132.5|201266.8|201134.6|201266.9|201134.6|201264.6|201132.3|5
1730712810000|2024-11-04 09:33:30|201270.3|201138.1|201266.8|201134.7|201270.3|201138.1|201265.6|201133.4|11
1730712820000|2024-11-04 09:33:40|201275.3|201143.2|201273|201145.8|201275.3|201145.8|201273|201143.2|2
1730712830000|2024-11-04 09:33:50|201275.2|201148|201298.4|201170.9|201302.2|201174.7|201275.2|201148|3
1730712840000|2024-11-04 09:34:00|201293.2|201165.8|201272.5|201147|201301.2|201172.4|201272.5|201147|15
1730712850000|2024-11-04 09:34:10|201271.8|201146.3|201273|201147.6|201273|201147.6|201264.8|201139.4|5
1730712860000|2024-11-04 09:34:20|201266.9|201141.4|201271|201145.6|201271.2|201145.8|201266.9|201141.4|5
1730712870000|2024-11-04 09:34:30|201269.7|201144.4|201258.9|201133.9|201269.7|201144.4|201256.3|201130.9|3
1730712880000|2024-11-04 09:34:40|201260.7|201135.7|201260.9|201135.9|201265.2|201140.2|201259.1|201134.1|5
1730712890000|2024-11-04 09:34:50|201259.8|201134.8|201262.3|201137.3|201262.3|201137.3|201259.8|201134.8|3
1730712900000|2024-11-04 09:35:00|201262.5|201137.5|201264.4|201139.4|201264.4|201139.4|201259.3|201134.3|11
1730712910000|2024-11-04 09:35:10|201264|201139|201260.7|201135.7|201264.3|201139.3|201260.7|201135.7|3
1730712920000|2024-11-04 09:35:20|201263.7|201138.7|201261.8|201136.8|201265.1|201140.1|201260.8|201135.8|8
1730712930000|2024-11-04 09:35:30|201262|201137|201260.9|201135.9|201262|201137|201260.9|201135.9|3
1730712950000|2024-11-04 09:35:50|201261.3|201136.3|201318.8|201089|201318.8|201136.3|201261.3|201089|2
1730712960000|2024-11-04 09:36:00|201314.7|201088.8|201247.5|201122.5|201314.7|201122.5|201247.5|201086.6|3
1730712980000|2024-11-04 09:36:20|201245.9|201120.9|201219.2|201094.2|201245.9|201120.9|201217.1|201092.1|5
1730712990000|2024-11-04 09:36:30|201219.3|201094.3|201219.3|201094.3|201219.3|201094.3|201219.3|201094.3|1
1730713020000|2024-11-04 09:37:00|201276.3|201045.9|201217.3|201092.3|201276.3|201096.2|201208.7|201045.9|14
1730713030000|2024-11-04 09:37:10|201215|201090|201214.4|201089.4|201217|201092|201213.5|201088.5|6
1730713040000|2024-11-04 09:37:20|201213.8|201088.8|201216.8|201091.8|201218|201093|201212.8|201087.8|7
1730713050000|2024-11-04 09:37:30|201216.1|201091.1|201215.8|201090.8|201216.1|201091.1|201211.1|201086.1|9
1730713060000|2024-11-04 09:37:40|201214.1|201089.1|201214.1|201089.1|201215.1|201090.1|201214.1|201089.1|7
1730713070000|2024-11-04 09:37:50|201214.7|201089.7|201215.7|201090.7|201215.7|201090.7|201214|201089|8
1730713080000|2024-11-04 09:38:00|201215.9|201090.9|201220.3|201094.9|201221.4|201096.4|201215.9|201090.9|4
1730713090000|2024-11-04 09:38:10|201221.5|201096.5|201222.1|201097.1|201226.3|201101.3|201218.3|201093.3|6
1730713110000|2024-11-04 09:38:30|201223.7|201098.7|201226.7|201101.7|201226.7|201101.7|201223.7|201098.7|2
1730713140000|2024-11-04 09:39:00|201220.3|201095.3|201223.4|201098.4|201225.2|201100.2|201220.3|201095.3|4
1730713160000|2024-11-04 09:39:20|201222.7|201097.7|201197.1|201072.1|201222.7|201097.7|201189.9|201064.9|8
1730713170000|2024-11-04 09:39:30|201196.2|201071.2|201195.7|201070.7|201196.2|201071.2|201195.6|201070.6|3
1730713180000|2024-11-04 09:39:40|201188.5|201063.5|201173|201048|201195.2|201070.2|201167.8|201042.8|8
1730713190000|2024-11-04 09:39:50|201172.6|201047.6|201176.3|201051.3|201184.8|201059.8|201172.5|201047.5|14
1730713200000|2024-11-04 09:40:00|201168.9|201043.9|201184.5|201059.5|201185.1|201060.1|201166|201041|19
1730713210000|2024-11-04 09:40:10|201178.3|201053.3|201180.4|201055.4|201183.6|201058.6|201169.9|201044.9|13
1730713240000|2024-11-04 09:40:40|201180.3|201055.3|201222.9|201010|201222.9|201055.3|201180.3|201010|2
1730713250000|2024-11-04 09:40:50|201225.9|201007.9|201183.7|201058.7|201225.9|201060.8|201183.7|201007.9|9
1730713260000|2024-11-04 09:41:00|201183.9|201058.9|201179.2|201054.2|201183.9|201058.9|201179.2|201054.2|5
1730713270000|2024-11-04 09:41:10|201185.2|201060.2|201183.2|201058.2|201185.2|201060.2|201176.8|201051.8|6
1730713300000|2024-11-04 09:41:40|201173.5|201048.5|201180.7|201055.7|201180.7|201055.7|201173.5|201048.5|9
1730713310000|2024-11-04 09:41:50|201179.7|201054.7|201180|201055|201181.2|201056.2|201178|201053|7
1730713320000|2024-11-04 09:42:00|201174.9|201049.9|201173.2|201048.2|201182.6|201057.6|201168.8|201043.8|18
1730713330000|2024-11-04 09:42:10|201176.5|201051.5|201181.5|201056.5|201181.5|201056.5|201176.5|201051.5|4
1730713340000|2024-11-04 09:42:20|201182.5|201057.5|201182.9|201057.9|201182.9|201057.9|201182.5|201057.5|2
1730713350000|2024-11-04 09:42:30|201179.7|201054.7|201183.5|201058.5|201183.5|201058.5|201179.7|201054.7|2
1730713360000|2024-11-04 09:42:40|201182.7|201057.7|201182.2|201057.2|201182.7|201057.7|201182.2|201057.2|2
1730713380000|2024-11-04 09:43:00|201183.2|201058.2|201177.6|201052.6|201183.2|201058.2|201176.1|201051.1|5
1730713390000|2024-11-04 09:43:10|201177.9|201052.9|201177.9|201052.9|201177.9|201052.9|201177.9|201052.9|1
1730713410000|2024-11-04 09:43:30|201173.4|201048.4|201163.5|201038.5|201173.4|201048.4|201157.4|201032.4|4
1730713420000|2024-11-04 09:43:40|201163|201038|201160|201035|201163|201038|201154.2|201029.2|3
1730713430000|2024-11-04 09:43:50|201161|201036|201162|201037|201164.1|201039.1|201161|201036|4
1730713440000|2024-11-04 09:44:00|201162.9|201037.9|201165.8|201040.8|201165.9|201040.9|201162.5|201037.5|6
1730713460000|2024-11-04 09:44:20|201157.4|201032.4|201164.6|201039.6|201164.6|201039.6|201154.8|201029.8|8
1730713470000|2024-11-04 09:44:30|201161.6|201036.6|201054.7|200929.7|201161.6|201036.6|201054.1|200929.1|11
1730713480000|2024-11-04 09:44:40|201051.5|200926.5|201053.8|200928.8|201054|200929|201051.4|200926.4|5
1730713490000|2024-11-04 09:44:50|201049.6|200924.6|201035.7|200910.7|201049.6|200924.6|201029.7|200904.7|4
1730713500000|2024-11-04 09:45:00|201034.6|200909.6|201010.1|200885.1|201034.6|200909.6|201004.3|200879.3|12
1730713510000|2024-11-04 09:45:10|201011.9|200886.9|201008.8|200883.8|201011.9|200886.9|200986.9|200861.9|12
1730713520000|2024-11-04 09:45:20|201009.8|200884.8|201003.9|200878.9|201009.8|200884.8|201003.9|200878.9|4
1730713530000|2024-11-04 09:45:30|200996.7|200871.7|201016.4|200891.4|201016.8|200891.8|200996.7|200871.7|10
1730713540000|2024-11-04 09:45:40|201016.3|200891.3|201022.6|200897.6|201031.8|200906.8|201016.3|200891.3|11
1730713550000|2024-11-04 09:45:50|201023.3|200898.3|201026.1|200901.1|201026.1|200901.1|201023|200898|4
1730713560000|2024-11-04 09:46:00|201023|200898|201022.3|200897.3|201054.7|200929.7|201016.4|200891.4|21
1730713570000|2024-11-04 09:46:10|201022.7|200897.7|201023.2|200898.2|201024.1|200899.1|201019.9|200894.9|4
1730713580000|2024-11-04 09:46:20|201023.6|200898.6|201084|200959|201086.8|200961.8|201013.1|200888.1|17
1730713590000|2024-11-04 09:46:30|201083.2|200958.2|201082|200957|201087|200962|201078|200953|12
1730713600000|2024-11-04 09:46:40|201080.6|200955.6|201109.8|200984.8|201117.6|200992.6|201080.6|200955.6|19
1730713610000|2024-11-04 09:46:50|201111|200986|201112.9|200987.9|201121.9|200996.9|201111|200986|10
1730713620000|2024-11-04 09:47:00|201110.4|200985.4|201133.8|201008.8|201137.8|201012.8|201103.1|200978.1|20
1730713630000|2024-11-04 09:47:10|201132.9|201007.9|201140.3|201015.3|201155.2|201030.2|201132.9|201007.9|13
1730713640000|2024-11-04 09:47:20|201152.3|201027.3|201152.8|201027.8|201153.3|201028.3|201152.3|201027.3|5
1730713650000|2024-11-04 09:47:30|201148.8|201023.8|201152.1|201027.1|201152.3|201027.3|201148.8|201023.8|3
1730713660000|2024-11-04 09:47:40|201144.5|201019.5|201150.8|201025.8|201157.7|201032.7|201144.5|201019.5|15
1730713670000|2024-11-04 09:47:50|201151.6|201026.6|201149.2|201024.2|201154.4|201029.4|201149.2|201024.2|6
1730713680000|2024-11-04 09:48:00|201146.5|201021.5|201147.9|201022.9|201153.4|201028.4|201146.5|201021.5|8
1730713690000|2024-11-04 09:48:10|201148.7|201023.7|201147.9|201022.9|201148.7|201023.7|201147.9|201022.9|2
1730713700000|2024-11-04 09:48:20|201148.9|201023.9|201164.1|201039.1|201164.4|201039.4|201148.1|201023.1|12
1730713720000|2024-11-04 09:48:40|201164.8|201039.8|201172.7|201047.7|201172.7|201047.7|201164.8|201039.8|9
1730713730000|2024-11-04 09:48:50|201169.9|201044.9|201172.3|201047.3|201172.3|201047.3|201169.9|201044.9|2
1730713740000|2024-11-04 09:49:00|201169.9|201044.9|201169.8|201044.8|201173.4|201048.4|201169.4|201044.4|4
1730713750000|2024-11-04 09:49:10|201170.7|201045.7|201170.2|201045.2|201170.7|201045.7|201168.6|201043.6|7
1730713760000|2024-11-04 09:49:20|201170.6|201045.6|201170.4|201045.4|201170.7|201045.7|201169.4|201044.4|7
1730713770000|2024-11-04 09:49:30|201170.1|201045.1|201203.2|201017.5|201203.2|201045.4|201169.8|201017.5|5
1730713780000|2024-11-04 09:49:40|201164.7|201039.7|201106.9|200981.9|201164.7|201039.7|201102.7|200977.7|23
1730713790000|2024-11-04 09:49:50|201105.6|200980.6|201103.2|200978.2|201107.1|200982.1|201100.2|200975.2|10
1730713800000|2024-11-04 09:50:00|201102.5|200977.5|201094.4|200969.4|201102.5|200977.5|201090.1|200965.1|6
1730713810000|2024-11-04 09:50:10|201095|200970|201101.2|200976.2|201101.2|200976.2|201095|200970|5
1730713820000|2024-11-04 09:50:20|201102|200977|201101|200976|201102|200977|201101|200976|4
1730713830000|2024-11-04 09:50:30|201100.1|200975.1|201100.8|200975.8|201100.8|200975.8|201096.5|200971.5|4
1730713840000|2024-11-04 09:50:40|201101.5|200976.5|201100|200975|201101.5|200976.5|201095.8|200970.8|6
1730713850000|2024-11-04 09:50:50|201100.6|200975.6|201103.8|200978.8|201104.2|200979.2|201100.1|200975.1|12
1730713860000|2024-11-04 09:51:00|201104.2|200979.2|201100.7|200975.7|201104.2|200979.2|201096.1|200971.1|8
1730713870000|2024-11-04 09:51:10|201101.4|200976.4|201102.5|200977.5|201102.5|200977.5|201100.5|200975.5|11
1730713880000|2024-11-04 09:51:20|201101.7|200976.7|201103|200978|201103|200978|201096.1|200971.1|10
1730713890000|2024-11-04 09:51:30|201102.1|200977.1|201051.8|200926.8|201116.6|200991.6|201051.8|200926.8|8
1730713900000|2024-11-04 09:51:40|201068.2|200943.2|201041.1|200916.1|201073.9|200948.9|201039.7|200914.7|25
1730713910000|2024-11-04 09:51:50|201041.6|200916.6|201056.8|200931.8|201057.5|200932.5|201041.6|200916.6|11
1730713920000|2024-11-04 09:52:00|201055.6|200930.6|201052.8|200927.8|201055.6|200930.6|201049.9|200924.9|14
1730713930000|2024-11-04 09:52:10|201052.6|200927.6|201056.9|200931.9|201057.7|200932.7|201051.7|200926.7|8
1730713940000|2024-11-04 09:52:20|201057.7|200932.7|201055.1|200930.1|201058.2|200933.2|201053.7|200928.7|12
1730713950000|2024-11-04 09:52:30|201053.4|200928.4|201053.1|200928.1|201055.7|200930.7|201051.4|200926.4|11
1730713960000|2024-11-04 09:52:40|201052.7|200927.7|201053.5|200928.5|201053.5|200928.5|201047.4|200922.4|8
1730713970000|2024-11-04 09:52:50|201051.8|200926.8|201053.6|200928.6|201053.6|200928.6|201051.8|200926.8|2
1730713980000|2024-11-04 09:53:00|201054.2|200929.2|201053.9|200928.9|201055.1|200930.1|201053.9|200928.9|4
1730713990000|2024-11-04 09:53:10|201097.4|200886.8|201097.4|200886.8|201097.4|200886.8|201097.4|200886.8|1
1730714000000|2024-11-04 09:53:20|201093.1|200885.2|201093.1|200885.2|201093.1|200885.2|201093.1|200885.2|1
1730714010000|2024-11-04 09:53:30|201092.9|200885.4|201006.2|200881.2|201092.9|200914.2|201006.2|200881.2|23
1730714020000|2024-11-04 09:53:40|201002.7|200877.7|201011.8|200886.8|201015.7|200890.7|201002.7|200877.7|16
1730714030000|2024-11-04 09:53:50|201011.2|200886.2|201014.9|200889.9|201021.9|200896.9|201011.2|200886.2|14
1730714040000|2024-11-04 09:54:00|201009.9|200884.9|200986.8|200861.8|201016.6|200891.6|200980.5|200855.5|13
1730714050000|2024-11-04 09:54:10|200984.4|200859.4|200988.4|200863.4|200988.4|200863.4|200978.1|200853.1|9
1730714060000|2024-11-04 09:54:20|200985.8|200860.8|201033.3|200904.8|201034.1|200906.4|200981.9|200856.9|15
1730714070000|2024-11-04 09:54:30|201033.6|200903.2|201038.9|200900.3|201041.4|200903.2|201033.6|200899.2|8
1730714080000|2024-11-04 09:54:40|201037.3|200900.9|201028.6|200893.5|201039.2|200900.9|201026.7|200893.5|8
1730714090000|2024-11-04 09:54:50|201026.9|200895.7|201026.6|200893.2|201036.4|200899.3|201026.6|200893.2|6
1730714100000|2024-11-04 09:55:00|201019.3|200887|201000.5|200860.7|201022.2|200888.4|201000.5|200860.4|7
1730714110000|2024-11-04 09:55:10|201018.1|200878.7|201006.5|200861.4|201018.1|200878.7|201002.6|200857.2|4
1730714120000|2024-11-04 09:55:20|201009.4|200859.6|201012.9|200859.2|201012.9|200859.6|201009.4|200858.2|5
1730714130000|2024-11-04 09:55:30|201010.5|200865.3|201007.1|200857|201015.2|200865.3|201001.9|200850.7|10
1730714140000|2024-11-04 09:55:40|201008.5|200856.7|201008.5|200856.7|201008.5|200856.7|201008.5|200856.7|1
1730714150000|2024-11-04 09:55:50|201008.6|200854.8|201007.8|200856.8|201011.1|200856.8|201007.8|200853.2|8
1730714160000|2024-11-04 09:56:00|201009|200853.8|201006.4|200855.2|201009|200856.5|200999.7|200847.5|11
1730714170000|2024-11-04 09:56:10|201001.7|200856.6|201001.2|200857.2|201005.5|200857.2|201001.2|200856|8
1730714180000|2024-11-04 09:56:20|201002.7|200857|201067.3|200929.8|201068|200935.5|200989|200847.6|16
1730714190000|2024-11-04 09:56:30|201069.7|200928.7|201073.4|200929|201076.3|200930.7|201069.7|200928.7|6
1730714200000|2024-11-04 09:56:40|201075.5|200928.2|201079.9|200938.8|201080.8|200938.8|201073|200928.2|10
1730714210000|2024-11-04 09:56:50|201082.5|200937.4|201080.8|200939.2|201083|200940|201080.1|200935.4|15
1730714220000|2024-11-04 09:57:00|201073.8|200929.7|201073.8|200929.7|201073.8|200929.7|201073.8|200929.7|1
1730714230000|2024-11-04 09:57:10|201074.1|200930.6|201065.7|200921.7|201074.1|200930.6|201064.6|200921.7|6
1730714240000|2024-11-04 09:57:20|201065|200924.3|201070.2|200925.3|201071.2|200929.5|201064|200921.9|9
1730714250000|2024-11-04 09:57:30|201071.2|200924.7|201069.3|200922.4|201071.2|200925.3|201061|200917.9|6
1730714260000|2024-11-04 09:57:40|201068.5|200922.9|201067.8|200923.6|201069.1|200927.7|201060.1|200918|10
1730714270000|2024-11-04 09:57:50|201068.9|200923.2|201067.7|200924.2|201069.4|200928|201065.8|200923.2|8
1730714280000|2024-11-04 09:58:00|201066.3|200924.4|201068.5|200934.4|201073.6|200943.6|201050.6|200916.3|16
1730714290000|2024-11-04 09:58:10|201067.1|200935|201071.3|200942.8|201073.5|200942.8|201067.1|200934.1|9
1730714300000|2024-11-04 09:58:20|201070.9|200941|201071.4|200940.9|201073.3|200941|201070.9|200939.8|3
1730714310000|2024-11-04 09:58:30|201071.8|200943.1|201073.4|200942.6|201073.7|200943.8|201071.3|200942.4|14
1730714320000|2024-11-04 09:58:40|201071.4|200944|201071.1|200944.1|201081.3|200956.3|201069.9|200943.7|8
1730714330000|2024-11-04 09:58:50|201069.7|200944.7|201083.3|200958.3|201083.3|200958.3|201069.2|200944.2|4
1730714340000|2024-11-04 09:59:00|201079.7|200954.7|201068.3|200943.3|201079.7|200954.7|201068.3|200943.3|7
1730714350000|2024-11-04 09:59:10|201072.2|200947.2|201071|200946|201078.7|200953.7|201071|200946|4
1730714360000|2024-11-04 09:59:20|201070.3|200945.3|201070.2|200945.2|201070.3|200945.3|201069.6|200944.6|3
1730714370000|2024-11-04 09:59:30|201071|200946|201081|200956|201081|200956|201071|200946|8
1730714380000|2024-11-04 09:59:40|201080.3|200955.3|201085|200960|201085|200960|201080.3|200955.3|3
1730714390000|2024-11-04 09:59:50|201082.1|200957.1|201075.4|200950.4|201082.5|200957.5|201072.8|200947.8|9
1730714400000|2024-11-04 10:00:00|201076.2|200951.2|201101.4|200975.9|201103|200978|201076.2|200951.2|13
1730714410000|2024-11-04 10:00:10|201104.3|200975.4|201105|200977.6|201108.8|200983.4|201102.3|200975.4|5
1730714420000|2024-11-04 10:00:20|201100.7|200973.4|201105.3|200980.3|201105.3|200980.3|201087.5|200962.5|4
1730714430000|2024-11-04 10:00:30|201104.5|200978.6|201099.8|200974.8|201107.4|200982.4|201098.7|200973|12
1730714440000|2024-11-04 10:00:40|201104.3|200979.3|201100|200975|201104.8|200979.8|201092.7|200967.7|14
1730714450000|2024-11-04 10:00:50|201101.4|200976.4|201103.6|200978.6|201103.6|200978.6|201101.4|200976.4|10
1730714460000|2024-11-04 10:01:00|201103.3|200978.3|201103.4|200978.4|201103.4|200978.4|201102.8|200977.8|3
1730714470000|2024-11-04 10:01:10|201099.6|200974.6|201098.4|200973.4|201099.6|200974.6|201092.5|200967.5|5
1730714480000|2024-11-04 10:01:20|201092.7|200967.7|201099.5|200974.5|201099.7|200974.7|201092.7|200967.7|4
1730714490000|2024-11-04 10:01:30|201092.8|200967.8|201098.6|200973.6|201103|200978|201092.8|200967.8|11
1730714500000|2024-11-04 10:01:40|201098|200973|201099.7|200974.7|201099.7|200974.7|201098|200973|3
1730714510000|2024-11-04 10:01:50|201100.5|200975.5|201112.7|200987.7|201112.7|200987.7|201100.5|200975.5|8
1730714520000|2024-11-04 10:02:00|201112.2|200987.2|201117.7|200992.7|201117.7|200992.7|201067.5|200942.5|10
1730714530000|2024-11-04 10:02:10|201116.1|200991.1|201103.2|200978.2|201116.1|200991.1|201097.9|200972.9|15
1730714540000|2024-11-04 10:02:20|201101|200976|201100.7|200975.7|201106|200981|201098.7|200973.7|21
1730714550000|2024-11-04 10:02:30|201098.8|200973.8|201099.4|200974.4|201101.3|200976.3|201095.7|200970.7|14
1730714560000|2024-11-04 10:02:40|201098.5|200973.5|201099.9|200974.9|201108|200983|201095.9|200970.9|18
1730714570000|2024-11-04 10:02:50|201099.2|200974.2|201096.1|200971.1|201101.8|200976.8|201095.9|200970.9|27
1730714580000|2024-11-04 10:03:00|201090.6|200965.6|201100.3|200975.3|201100.3|200975.3|201090.6|200965.6|21
1730714590000|2024-11-04 10:03:10|201099.6|200974.6|201095.3|200970.3|201158.9|200992.3|201073.7|200914.3|15
1730714600000|2024-11-04 10:03:20|201096.5|200971.5|201097.1|200972.1|201100.4|200975.4|201096.5|200971.5|4
1730714610000|2024-11-04 10:03:30|201096.2|200971.2|201096.2|200971.2|201096.2|200971.2|201096.2|200971.2|1
1730714620000|2024-11-04 10:03:40|201097.2|200972.2|201101.6|200976.6|201101.6|200976.6|201096.8|200971.8|3
1730714630000|2024-11-04 10:03:50|201097.2|200972.2|201096.5|200971.5|201098.7|200973.7|201083.5|200958.5|6
1730714640000|2024-11-04 10:04:00|201094|200969|201082.5|200957.5|201094|200969|201082.5|200957.5|18
1730714650000|2024-11-04 10:04:10|201086.5|200961.5|201098.5|200973.5|201098.5|200973.5|201082.7|200957.7|22
1730714660000|2024-11-04 10:04:20|201095.4|200970.4|201092|200967|201095.4|200970.4|201092|200967|12
1730714670000|2024-11-04 10:04:30|201081.7|200956.7|201090.2|200965.2|201091.1|200966.1|201080.3|200955.3|7
1730714680000|2024-11-04 10:04:40|201086.7|200961.7|201092.5|200967.5|201094.2|200969.2|201082.3|200957.3|6
1730714690000|2024-11-04 10:04:50|201093|200968|201080|200955|201101.8|200976.8|201075.4|200950.4|12
1730714700000|2024-11-04 10:05:00|201076.4|200951.4|201064|200939|201076.4|200951.4|201060.5|200935.5|13
1730714720000|2024-11-04 10:05:20|201064.6|200939.6|201073.9|200948.9|201073.9|200948.9|201060.9|200935.9|16
1730714730000|2024-11-04 10:05:30|201070.8|200945.8|201057.3|200932.3|201070.8|200945.8|201051|200926|22
1730714740000|2024-11-04 10:05:40|201049.8|200924.8|201056.6|200931.6|201062.7|200937.7|201047.8|200922.8|21
1730714750000|2024-11-04 10:05:50|201058.2|200933.2|201060.1|200935.1|201065.7|200940.7|201052.8|200927.8|17
1730714760000|2024-11-04 10:06:00|201058.2|200933.2|201095|200970|201102.2|200977.2|201058.2|200933.2|20
1730714770000|2024-11-04 10:06:10|201095.3|200970.3|201097.3|200972.3|201102.2|200976.1|201095|200969.6|12
1730714780000|2024-11-04 10:06:20|201098|200973|201098.9|200973.9|201098.9|200973.9|201097.3|200970.8|16
1730714790000|2024-11-04 10:06:30|201098.8|200973.8|201144.8|201019.8|201146.5|201020.8|201096.3|200971.3|9
1730714800000|2024-11-04 10:06:40|201143.7|201015.9|201142.3|201016.7|201147.8|201021|201139.5|201014.3|11
1730714820000|2024-11-04 10:07:00|201141.6|201016|201134.6|201009.6|201142.3|201016|201134.6|201009.6|5
1730714830000|2024-11-04 10:07:10|201133.7|201008.7|201143.7|201016.1|201144.7|201018.4|201133.1|201007.8|13
1730714840000|2024-11-04 10:07:20|201142.3|201015.7|201145.3|201019.9|201145.3|201019.9|201141.8|201015.7|5
1730714850000|2024-11-04 10:07:30|201145.7|201020.7|201178.4|201053.4|201182|201057|201136.4|201009.5|15
1730714860000|2024-11-04 10:07:40|201177.8|201052.8|201181.4|201054.5|201183.4|201057.6|201177.8|201052.6|10
1730714870000|2024-11-04 10:07:50|201181.8|201052.8|201177.5|201052.5|201181.8|201055.3|201177.1|201052.1|15
1730714880000|2024-11-04 10:08:00|201180.2|201053.3|201176.9|201051.9|201180.9|201055|201176.9|201051.9|8
1730714890000|2024-11-04 10:08:10|201177.9|201052.9|201174.2|201049.2|201178|201053|201172.7|201047.7|15
1730714900000|2024-11-04 10:08:20|201173.3|201048.3|201180.6|201055.6|201180.6|201055.6|201172.7|201047.7|13
1730714910000|2024-11-04 10:08:30|201181.3|201053.9|201176|201051|201181.3|201055.7|201175.6|201048.5|16
1730714920000|2024-11-04 10:08:40|201179.2|201054.2|201176.2|201051.2|201180|201055|201175.2|201050.2|25
1730714930000|2024-11-04 10:08:50|201175.7|201050.7|201177.3|201052.3|201180.1|201055.1|201171.4|201046.4|19
1730714940000|2024-11-04 10:09:00|201175.2|201050.2|201172.5|201047.5|201176.2|201051.2|201171.4|201046.4|20
1730714950000|2024-11-04 10:09:10|201173.4|201048.4|201175.5|201050.5|201175.5|201050.5|201172|201047|23
1730714960000|2024-11-04 10:09:20|201178.2|201053.2|201172.6|201047.6|201178.2|201053.2|201171.4|201046.4|8
1730714970000|2024-11-04 10:09:30|201173.5|201048.5|201183.5|201058.5|201187|201062|201173.5|201048.5|14
1730714980000|2024-11-04 10:09:40|201184.9|201059.9|201183.5|201058.5|201187|201062|201180.8|201055.8|9
1730714990000|2024-11-04 10:09:50|201182.9|201057.9|201178.5|201053.5|201183.7|201058.7|201178.5|201053.5|6
1730715020000|2024-11-04 10:10:20|201206.3|201018.6|201182.6|201057.6|201206.3|201057.6|201174|201018.6|7
1730715030000|2024-11-04 10:10:30|201180.6|201055.6|201127.6|201002.6|201180.6|201055.6|201121.2|200996.2|11
1730715040000|2024-11-04 10:10:40|201122.5|200997.5|201125.2|200999.4|201127.1|201002.1|201122.5|200997.5|8
1730715050000|2024-11-04 10:10:50|201126.5|201001.5|201131.1|201006.1|201132.7|201007.7|201126.5|201001.5|5
1730715060000|2024-11-04 10:11:00|201130.5|201005.5|201131.7|201006.7|201131.7|201006.7|201130.2|201005.2|9
1730715070000|2024-11-04 10:11:10|201132.4|201007.4|201114.5|200989.5|201133.2|201008.2|201114.5|200989.5|11
1730715080000|2024-11-04 10:11:20|201120.5|200995.5|201119.1|200994.1|201123.6|200998.6|201117.1|200992.1|15
1730715090000|2024-11-04 10:11:30|201119.8|200994.8|201131.8|201006.8|201136.7|201011.7|201119.6|200994.6|11
1730715100000|2024-11-04 10:11:40|201132.6|201007.6|201142.1|201017.1|201146|201021|201132.6|201007.6|15
1730715110000|2024-11-04 10:11:50|201142|201017|201144.3|201019.3|201148|201023|201140.1|201015.1|6
1730715120000|2024-11-04 10:12:00|201135.8|201010.8|201142.2|201017.2|201143.4|201018.4|201135.4|201010.4|18
1730715130000|2024-11-04 10:12:10|201141.3|201016.3|201141.4|201016.4|201142.2|201017.2|201140.6|201015.6|6
1730715140000|2024-11-04 10:12:20|201143.6|201018.6|201143.8|201018.8|201144.4|201019.4|201141.1|201016.1|6
1730715150000|2024-11-04 10:12:30|201141.2|201016.2|201139.4|201014.4|201144.3|201019.3|201134.4|201009.4|12
1730715160000|2024-11-04 10:12:40|201135.8|201010.8|201137.8|201012.8|201137.8|201012.8|201133.8|201008.8|12
1730715170000|2024-11-04 10:12:50|201141.5|201016.5|201180.4|201055.4|201183.6|201058.6|201139.8|201014.8|17
1730715180000|2024-11-04 10:13:00|201178.5|201053.5|201178.2|201050.4|201179|201054|201172.4|201046.9|23
1730715190000|2024-11-04 10:13:10|201179.2|201050.8|201175.9|201050.9|201179.2|201051.4|201174.6|201049.6|9
1730715200000|2024-11-04 10:13:20|201175.4|201050.4|201178.6|201053.6|201179.8|201054.8|201174.1|201049.1|13
1730715210000|2024-11-04 10:13:30|201178.4|201052.7|201235.8|201003.6|201235.8|201053|201176.7|201003.6|9
1730715220000|2024-11-04 10:13:40|201229.4|200999.8|201178.2|201053.2|201238.2|201057.6|201177.7|200992.8|8
1730715230000|2024-11-04 10:13:50|201176.7|201051.7|201169.6|201044.6|201176.7|201051.7|201169.6|201044.6|3
1730715240000|2024-11-04 10:14:00|201169.1|201044.1|201161.1|201036.1|201170.4|201045.4|201154.2|201029.2|12
1730715250000|2024-11-04 10:14:10|201175.2|201050.2|201174|201049|201177.4|201052.4|201172.7|201047.7|9
1730715260000|2024-11-04 10:14:20|201174.1|201049.1|201164.3|201039.3|201174.1|201049.1|201164.3|201039.3|9
1730715270000|2024-11-04 10:14:30|201163.7|201038.7|201164.8|201039.7|201164.8|201039.7|201163.6|201038.3|5
1730715280000|2024-11-04 10:14:40|201164.3|201039.3|201172.2|201047.2|201172.5|201047.5|201164.3|201039.3|6
1730715290000|2024-11-04 10:14:50|201168.3|201043.3|201171.6|201046.6|201172.1|201047.1|201167.6|201042.6|5
1730715300000|2024-11-04 10:15:00|201172|201047|201171.4|201046.4|201172|201047|201171.4|201046.4|3
1730715310000|2024-11-04 10:15:10|201170.3|201045.3|201171.3|201046.3|201171.3|201046.3|201170.2|201045.2|5
1730715320000|2024-11-04 10:15:20|201172.5|201047.5|201178|201053|201180.6|201055.6|201171.5|201046.5|15
1730715330000|2024-11-04 10:15:30|201176.2|201051.2|201180|201055|201180.7|201055.7|201175.6|201050.6|16
1730715340000|2024-11-04 10:15:40|201182.2|201057.2|201183.9|201058.9|201190.6|201065.6|201182.2|201057.2|17
1730715350000|2024-11-04 10:15:50|201186.7|201061.7|201187.9|201062.9|201195.8|201070.8|201182.3|201057.3|19
1730715360000|2024-11-04 10:16:00|201184.4|201059.4|201183.5|201058.5|201186.6|201061.6|201181.3|201056.3|24
1730715370000|2024-11-04 10:16:10|201182.6|201057.6|201184.6|201059.6|201186.9|201061.9|201182.6|201057.6|22
1730715380000|2024-11-04 10:16:20|201183.9|201058.9|201206.5|201081.5|201212.5|201087.5|201180.2|201055.2|18
1730715390000|2024-11-04 10:16:30|201213.2|201088.2|201206.7|201081.7|201213.2|201088.2|201206.6|201081.6|7
1730715400000|2024-11-04 10:16:40|201213.7|201088.7|201207.9|201082.9|201213.7|201088.7|201206.9|201081.9|10
1730715410000|2024-11-04 10:16:50|201210.1|201085.1|201213.8|201088.8|201220.9|201095.9|201210.1|201085.1|5
1730715420000|2024-11-04 10:17:00|201211.7|201086.7|201206.8|201081.8|201211.7|201086.7|201176.3|201051.3|21
1730715430000|2024-11-04 10:17:10|201207|201082|201207.3|201082.3|201209.4|201084.4|201206.5|201081.5|15
1730715440000|2024-11-04 10:17:20|201206.7|201081.7|201209|201084|201209|201084|201204.2|201079.2|10
1730715450000|2024-11-04 10:17:30|201208.5|201083.5|201204.1|201079.1|201208.5|201083.5|201201.1|201076.1|11
1730715460000|2024-11-04 10:17:40|201205.8|201080.8|201205.1|201080.1|201207.4|201082.4|201204.4|201079.4|5
1730715470000|2024-11-04 10:17:50|201211.6|201086.6|201201.1|201076.1|201211.6|201086.6|201201|201074.4|16
1730715480000|2024-11-04 10:18:00|201192.6|201067.6|201204.7|201079.7|201206.4|201081.4|201192.6|201067.6|16
1730715490000|2024-11-04 10:18:10|201202|201077|201202.2|201077.2|201202.7|201077.7|201202|201077|4
1730715500000|2024-11-04 10:18:20|201203.9|201076.8|201206.4|201081.4|201210.8|201085.8|201203.9|201076.8|3
1730715510000|2024-11-04 10:18:30|201207.7|201082.7|201208|201083|201209|201084|201206.8|201081.7|5
1730715520000|2024-11-04 10:18:40|201209|201084|201250.6|201118.5|201254.8|201125.6|201209|201084|13
1730715530000|2024-11-04 10:18:50|201256|201127|201255|201129.7|201259.5|201132.6|201255|201127|11
1730715540000|2024-11-04 10:19:00|201257.2|201129.3|201256.3|201127.6|201257.2|201129.8|201254.2|201125.8|25
1730715550000|2024-11-04 10:19:10|201254.3|201128.3|201255|201126.5|201260.9|201132.7|201254.2|201126.5|17
1730715560000|2024-11-04 10:19:20|201255.3|201125|201231.9|201106.9|201256.7|201125|201231.9|201106.9|11
1730715580000|2024-11-04 10:19:40|201231.7|201106.7|201218.7|201093.7|201231.7|201106.7|201216.8|201091.8|15
1730715590000|2024-11-04 10:19:50|201218.1|201093.1|201208.6|201083.6|201218.1|201093.1|201200.3|201075.3|9
1730715600000|2024-11-04 10:20:00|201208.8|201083.8|201187.5|201062.5|201208.8|201083.8|201187.5|201062.5|13
1730715610000|2024-11-04 10:20:10|201191.6|201066.6|201193.2|201068.2|201193.2|201068.2|201191.6|201066.6|3
1730715620000|2024-11-04 10:20:20|201193|201068|201186.9|201061.9|201193|201068|201186.6|201061.6|8
1730715630000|2024-11-04 10:20:30|201187.5|201062.5|201193.2|201068.2|201193.6|201068.6|201187.5|201062.5|3
1730715640000|2024-11-04 10:20:40|201187.8|201062.8|201190.7|201065.7|201191.1|201066.1|201186.9|201061.9|4
1730715650000|2024-11-04 10:20:50|201190.9|201065.9|201193|201068|201195.5|201070.5|201184.5|201059.5|13
1730715660000|2024-11-04 10:21:00|201193.2|201068.2|201192|201067|201197.5|201072.5|201187.5|201062.5|10
1730715670000|2024-11-04 10:21:10|201191.4|201066.4|201191.6|201066.6|201192.8|201066.9|201183.5|201058.5|10
1730715680000|2024-11-04 10:21:20|201191.9|201066.9|201192.4|201067.4|201192.4|201067.4|201191.9|201066.9|2
1730715690000|2024-11-04 10:21:30|201192.1|201067.1|201190.9|201065.9|201192.4|201067.4|201189.9|201064.9|8
1730715700000|2024-11-04 10:21:40|201192.8|201067.8|201192.4|201067.4|201194.8|201069.8|201188.2|201063.2|6
1730715710000|2024-11-04 10:21:50|201193.2|201068.2|201192.9|201067.9|201197.6|201072.6|201189.2|201064.2|11
1730715720000|2024-11-04 10:22:00|201186.7|201061.7|201190.4|201065.4|201196.5|201071.5|201184.6|201059.6|8
1730715730000|2024-11-04 10:22:10|201223.9|201098.9|201221.4|201096.4|201223.9|201098.9|201219.8|201094.7|10
1730715740000|2024-11-04 10:22:20|201224.7|201099.7|201180|201055|201225.1|201100.1|201175.4|201050.4|15
1730715750000|2024-11-04 10:22:30|201181.5|201056.5|201183.9|201058.9|201189.8|201064.8|201181.5|201056.5|8
1730715760000|2024-11-04 10:22:40|201186.4|201061.4|201186.3|201061.3|201187|201062|201186.2|201061.2|5
1730715770000|2024-11-04 10:22:50|201185.7|201060.7|201217.1|201092.1|201218.8|201093.8|201185.7|201060.7|14
1730715780000|2024-11-04 10:23:00|201218.5|201093.5|201217.9|201092.5|201223.5|201098.5|201217.9|201092.4|14
1730715790000|2024-11-04 10:23:10|201218.6|201093.6|201219.8|201094|201220.2|201094.6|201218|201092.6|10
1730715800000|2024-11-04 10:23:20|201220.4|201091.9|201262.9|201137.9|201264.5|201139.5|201219.8|201091.9|17
1730715810000|2024-11-04 10:23:30|201262.4|201137.4|201262.4|201136.6|201263.1|201138.1|201261.4|201136.4|4
1730715820000|2024-11-04 10:23:40|201262.7|201137.2|201263.2|201138.2|201263.2|201138.2|201262.7|201137.2|2
1730715830000|2024-11-04 10:23:50|201263.1|201136.6|201262.4|201137.4|201266|201141|201262.4|201136.6|4
1730715840000|2024-11-04 10:24:00|201262.6|201137.6|201265.6|201137.9|201265.6|201139.3|201262.6|201137.6|3
1730715850000|2024-11-04 10:24:10|201265.8|201138.9|201261.5|201133.4|201265.8|201138.9|201261.5|201133.4|3
1730715860000|2024-11-04 10:24:20|201266.3|201138.1|201266.3|201138.1|201266.3|201138.1|201266.3|201138.1|1
1730715870000|2024-11-04 10:24:30|201262.1|201133.9|201267.6|201137.9|201267.6|201138.8|201262.1|201133.9|5
1730715880000|2024-11-04 10:24:40|201265.7|201138.3|201265.9|201138.2|201267.3|201138.3|201265.7|201137.8|3
1730715890000|2024-11-04 10:24:50|201267.8|201137.9|201261.9|201134.7|201267.9|201138.5|201261.9|201134.7|6
1730715900000|2024-11-04 10:25:00|201262.5|201132|201261.8|201133.2|201262.6|201134.5|201261.8|201132|10
1730715910000|2024-11-04 10:25:10|201259.9|201134.1|201258.4|201126.1|201259.9|201134.1|201255.5|201126.1|4
1730715920000|2024-11-04 10:25:20|201262.8|201130.5|201262.8|201130.5|201262.8|201130.5|201262.8|201130.5|1
1730715930000|2024-11-04 10:25:30|201264|201133.3|201260.8|201125.5|201264|201135.3|201259.1|201125.5|10
1730715940000|2024-11-04 10:25:40|201259.1|201126.5|201258.9|201126.9|201259.1|201127.3|201256.6|201126.5|3
1730715950000|2024-11-04 10:25:50|201256.3|201127.3|201263.2|201135|201263.2|201136.4|201256.3|201126.9|6
1730715960000|2024-11-04 10:26:00|201263.3|201135.5|201262.7|201134|201263.5|201136|201262.4|201133.4|7
1730715970000|2024-11-04 10:26:10|201262.4|201136.1|201261.1|201134.2|201263.7|201137.1|201254.5|201127.4|10
1730715980000|2024-11-04 10:26:20|201261.8|201130.2|201270.2|201143.3|201271.3|201143.3|201261.8|201130.2|16
1730715990000|2024-11-04 10:26:30|201271.9|201143.1|201270.9|201142.5|201274.6|201146.2|201270.6|201141.3|11
1730716000000|2024-11-04 10:26:40|201269.5|201142.6|201299.6|201174.3|201301.8|201176.3|201269.5|201141.9|15
1730716010000|2024-11-04 10:26:50|201300.2|201172.5|201300.3|201172.6|201300.3|201174.6|201299.9|201172.5|3
1730716020000|2024-11-04 10:27:00|201303.2|201174.1|201300.3|201167.2|201303.2|201174.8|201300|201166.5|6
1730716030000|2024-11-04 10:27:10|201298.6|201166.8|201300.2|201170.6|201300.7|201170.6|201298.3|201166.5|8
1730716040000|2024-11-04 10:27:20|201299.8|201167.3|201298.4|201166.2|201300.2|201167.9|201297.7|201166.2|9
1730716050000|2024-11-04 10:27:30|201298.2|201167.5|201352.1|201111.4|201353.8|201167.5|201297.3|201106.8|7
1730716060000|2024-11-04 10:27:40|201294.8|201163.1|201267.5|201142.4|201294.8|201163.1|201264.7|201139.7|10
1730716070000|2024-11-04 10:27:50|201263.8|201137.8|201272|201143.4|201272.8|201147.8|201263.7|201137.8|12
1730716080000|2024-11-04 10:28:00|201265.4|201136.8|201265.7|201140.1|201267.2|201142.2|201261.8|201136.8|9
1730716090000|2024-11-04 10:28:10|201264.9|201139.9|201265.8|201140.8|201266.6|201141.6|201264.9|201139.9|4
1730716100000|2024-11-04 10:28:20|201262.7|201137.7|201263.1|201138.1|201263.1|201138.1|201257.2|201132.2|9
1730716110000|2024-11-04 10:28:30|201262.7|201137.7|201262.8|201137.8|201272.1|201147.1|201262.5|201137.5|8
1730716120000|2024-11-04 10:28:40|201263.3|201138.3|201266.4|201141.4|201270.4|201145.4|201256|201131|13
1730716130000|2024-11-04 10:28:50|201267.2|201142.2|201273.5|201148.5|201273.5|201148.5|201267.2|201142.2|4
1730716140000|2024-11-04 10:29:00|201272.5|201147.5|201267.2|201142.2|201272.5|201147.5|201263.7|201138.7|9
1730716150000|2024-11-04 10:29:10|201263.8|201138.8|201263.8|201138.8|201270.9|201145.9|201262.1|201137.1|11
1730716170000|2024-11-04 10:29:30|201267.1|201142.1|201267.1|201142.1|201267.1|201142.1|201267.1|201142.1|1
1730716180000|2024-11-04 10:29:40|201262.7|201137.7|201263.2|201138.2|201263.2|201138.2|201253.7|201128.7|6
1730716190000|2024-11-04 10:29:50|201263.6|201138.6|201263.3|201138.3|201263.6|201138.6|201263.3|201138.3|2
1730716200000|2024-11-04 10:30:00|201265.8|201140.8|201264.2|201139.2|201268.3|201143.3|201263.9|201138.9|7
1730716210000|2024-11-04 10:30:10|201262|201137|201262.3|201137.3|201263.6|201138.6|201260.7|201135.7|5
1730716220000|2024-11-04 10:30:20|201263.4|201138.4|201263.4|201138.4|201263.4|201138.4|201263.4|201138.4|1
1730716230000|2024-11-04 10:30:30|201262.4|201137.4|201262.4|201137.4|201262.4|201137.4|201262.4|201137.4|1
1730716240000|2024-11-04 10:30:40|201261.1|201136.1|201300.3|201175.3|201306.2|201180|201261.1|201136.1|6
1730716250000|2024-11-04 10:30:50|201293.5|201168.5|201271.5|201146.5|201293.5|201168.5|201268.7|201143.7|11
1730716260000|2024-11-04 10:31:00|201270.8|201145.8|201263.1|201138.1|201270.8|201145.8|201258.1|201133.1|14
1730716270000|2024-11-04 10:31:10|201263.9|201138.9|201268.2|201143.2|201268.2|201143.2|201253.7|201128.7|20
1730716280000|2024-11-04 10:31:20|201267.2|201142.2|201265.4|201140.4|201268.3|201143.3|201264.9|201139.9|10
1730716290000|2024-11-04 10:31:30|201264.9|201139.9|201257.8|201132.8|201266.7|201141.7|201257.8|201132.8|5
1730716300000|2024-11-04 10:31:40|201261.4|201136.4|201259.7|201134.7|201261.4|201136.4|201254.8|201129.8|3
1730716310000|2024-11-04 10:31:50|201254.4|201129.4|201258.1|201133.1|201258.6|201133.6|201253.8|201128.8|9
1730716320000|2024-11-04 10:32:00|201257.6|201132.6|201258.8|201133.8|201258.8|201133.8|201257.6|201132.6|3
1730716330000|2024-11-04 10:32:10|201258|201133|201261.6|201136.6|201261.6|201136.6|201258|201133|3
1730716340000|2024-11-04 10:32:20|201262|201137|201262|201137|201262|201137|201262|201137|1
1730716350000|2024-11-04 10:32:30|201261.1|201136.1|201275.4|201150.1|201275.4|201150.1|201261|201136|6
1730716360000|2024-11-04 10:32:40|201268.6|201143.1|201259.1|201134.1|201268.6|201143.1|201259.1|201134.1|7
1730716370000|2024-11-04 10:32:50|201257.1|201132.1|201241.2|201113.4|201257.1|201132.1|201238.6|201111.6|4
1730716380000|2024-11-04 10:33:00|201240.2|201114.8|201242.6|201111.2|201242.6|201114.8|201240.2|201111.2|3
1730716390000|2024-11-04 10:33:10|201242.5|201110.4|201203.5|201078.5|201242.5|201110.4|201203.5|201078.5|9
1730716400000|2024-11-04 10:33:20|201204.2|201079.2|201218.2|201091|201218.2|201093.2|201204.2|201079.2|6
1730716420000|2024-11-04 10:33:40|201217.4|201092.4|201217.1|201092.1|201218.3|201093.3|201217.1|201092.1|3
1730716430000|2024-11-04 10:33:50|201218.8|201093.8|201214.9|201089.1|201278|201093.8|201211.5|201037.8|11
1730716440000|2024-11-04 10:34:00|201217.6|201088.5|201217.3|201088.8|201218.1|201092.5|201214.7|201088.5|11
1730716460000|2024-11-04 10:34:20|201214.5|201089.4|201268.5|201033|201276.8|201089.4|201214.5|201029.7|9
1730716470000|2024-11-04 10:34:30|201268.9|201032.3|201276.5|201030.8|201276.5|201033|201268.1|201030.8|5
1730716480000|2024-11-04 10:34:40|201268.4|201032.3|201213|201086|201268.4|201086|201211|201031.7|5
1730716490000|2024-11-04 10:34:50|201211.1|201086.1|201208.4|201083.4|201216.4|201089.1|201208.3|201083.3|8
1730716500000|2024-11-04 10:35:00|201208.9|201083.9|201208.1|201083.1|201208.9|201083.9|201207.8|201082.8|6
1730716510000|2024-11-04 10:35:10|201208.8|201083.8|201212.5|201087.5|201213|201088|201208.1|201083.1|9
1730716520000|2024-11-04 10:35:20|201211.6|201086.6|201212.6|201087.6|201214.7|201089.7|201211.6|201086.6|5
1730716530000|2024-11-04 10:35:30|201213|201088|201208.1|201083.1|201214.6|201089.6|201208.1|201083.1|6
1730716540000|2024-11-04 10:35:40|201207.9|201082.9|201208|201083|201208|201083|201207.9|201082.9|2
1730716550000|2024-11-04 10:35:50|201204.8|201079.8|201145.4|201020.4|201204.8|201079.8|201145.4|201020.4|3
1730716560000|2024-11-04 10:36:00|201147.3|201022.3|201147.3|201022.3|201147.3|201022.3|201147.3|201022.3|1
1730716570000|2024-11-04 10:36:10|201138.7|201013.7|201140.8|201015.8|201142.4|201017.4|201137.9|201012.9|17
1730716580000|2024-11-04 10:36:20|201139.6|201014.6|201108.6|200983.6|201140.4|201015.4|201104.4|200979.4|10
1730716590000|2024-11-04 10:36:30|201108.1|200983.1|201066.8|200941.8|201108.1|200983.1|201060.5|200935.5|7
1730716600000|2024-11-04 10:36:40|201064.6|200939.6|201078.6|200949.5|201078.6|200949.5|201064.6|200939.6|3
1730716610000|2024-11-04 10:36:50|201088.2|200961.1|201049.9|200901.6|201088.2|200961.9|201030.2|200891.8|5
1730716620000|2024-11-04 10:37:00|201038.8|200896.8|201056.3|200907.6|201056.3|200907.6|201031.8|200894.5|8
1730716630000|2024-11-04 10:37:10|201056.7|200905.7|201052|200897.7|201056.7|200905.7|201052|200897.7|2
1730716640000|2024-11-04 10:37:20|201053.6|200894.7|201008.9|200864.2|201053.6|200894.7|201007.2|200862.7|7
1730716650000|2024-11-04 10:37:30|201009.2|200864.5|201009.2|200864.5|201009.2|200864.5|201009.2|200864.5|1
1730716660000|2024-11-04 10:37:40|201008.8|200865|201012.3|200868.5|201014|200870.2|201005.5|200861.7|7
1730716670000|2024-11-04 10:37:50|201006.1|200862.2|201013.6|200867.2|201013.9|200867.5|201006.1|200861.2|7
1730716680000|2024-11-04 10:38:00|201013.8|200868.4|201014.5|200869.1|201014.5|200869.1|201007.5|200862.1|5
1730716690000|2024-11-04 10:38:10|201008.6|200863.1|201051|200916.7|201051|200917.3|201007.9|200862.2|7
1730716700000|2024-11-04 10:38:20|201050.3|200914.8|201090.4|200956.6|201090.4|200956.6|201047.9|200914|13
1730716710000|2024-11-04 10:38:30|201087.9|200954.5|201068.6|200937.2|201087.9|200954.5|201063.6|200932.1|9
1730716720000|2024-11-04 10:38:40|201069.1|200933.3|201044.5|200915.1|201069.1|200936.4|201043.1|200913.5|10
1730716730000|2024-11-04 10:38:50|201042|200910.7|201046.3|200902.8|201046.3|200910.7|201039.5|200901.4|5
1730716740000|2024-11-04 10:39:00|201045.5|200905.1|201056.3|200919.3|201059.5|200924.1|201045.3|200902.6|11
1730716750000|2024-11-04 10:39:10|201060|200919|201059.2|200919.6|201060|200919.6|201056.2|200919|8
1730716760000|2024-11-04 10:39:20|201057.3|200921.6|201058|200919.5|201060.3|200921.7|201056.7|200918.9|8
1730716770000|2024-11-04 10:39:30|201060.2|200919|201109.2|200867|201109.6|200925.2|201056.6|200867|13
1730716780000|2024-11-04 10:39:40|201112.1|200879|201095|200963.6|201116.4|200963.6|201065.1|200865.6|17
1730716790000|2024-11-04 10:39:50|201096.3|200963.1|201093.9|200964.1|201100.7|200971.8|201093.9|200962.9|22
1730716800000|2024-11-04 10:40:00|201095.7|200963.8|201093.9|200968.9|201095.7|200969.6|201093.1|200963.8|10
1730716810000|2024-11-04 10:40:10|201094.7|200969.7|201094|200969|201094.7|200969.7|201094|200969|4
1730716820000|2024-11-04 10:40:20|201135.1|200911.7|201148.1|200935|201150.4|200935|201127.1|200911.7|9
1730716830000|2024-11-04 10:40:30|201149.7|200927.2|201109.7|200978.1|201149.7|200986.1|201098.7|200927.2|13
1730716840000|2024-11-04 10:40:40|201108.7|200978.6|201110.8|200976.3|201110.8|200978.6|201108.7|200976.3|3
1730716850000|2024-11-04 10:40:50|201110.2|200978.4|201110.2|200977.5|201110.2|200978.4|201110.2|200977.5|2
1730716860000|2024-11-04 10:41:00|201110.5|200979.6|201113.9|200979|201116.9|200984.2|201109.4|200979|4
1730716870000|2024-11-04 10:41:10|201114.5|200976.3|201114.4|200978|201114.5|200978|201114.4|200976.3|2
1730716880000|2024-11-04 10:41:20|201115.1|200976.2|201115.1|200976.2|201115.1|200976.2|201115.1|200976.2|1
1730716890000|2024-11-04 10:41:30|201115.6|200974.7|201143.4|201004.5|201171.8|201004.5|201115.6|200928.5|6
1730716900000|2024-11-04 10:41:40|201144|201000.3|201144|201004.7|201144.1|201004.7|201143.8|201000.1|4
1730716910000|2024-11-04 10:41:50|201144.3|201000|201144|201004.8|201144.3|201004.8|201144|201000|2
1730716920000|2024-11-04 10:42:00|201143.6|201005.8|201143.2|201006.6|201147.4|201009.5|201142.2|201002.3|12
1730716930000|2024-11-04 10:42:10|201143.3|201002.2|201143|201001.7|201143.7|201002.2|201140.8|201001.2|4
1730716950000|2024-11-04 10:42:30|201142.8|201002.5|201194.3|200951.2|201194.3|201002.5|201142.8|200951.2|3
1730716960000|2024-11-04 10:42:40|201184.9|200952.6|201184.9|200952.6|201194.3|200952.6|201184.9|200951.2|5
1730716970000|2024-11-04 10:42:50|201193|200951.6|201143|201002.4|201197.4|201002.4|201143|200949.9|4
1730716980000|2024-11-04 10:43:00|201135.6|201003.8|201137.2|201003.7|201141.1|201006.3|201134.4|201003.1|12
1730716990000|2024-11-04 10:43:10|201135.4|201003.9|201130.9|200999.4|201137.1|201006.4|201130.9|200999.4|10
1730717000000|2024-11-04 10:43:20|201132.3|200999.1|201130.5|200999.4|201132.3|200999.4|201130.5|200999.1|2
1730717010000|2024-11-04 10:43:30|201132.1|200999.1|201134.5|201002.7|201136.7|201007.1|201130.3|200999.1|13
1730717020000|2024-11-04 10:43:40|201133.7|201004.9|201136.3|201002.3|201136.4|201004.9|201133.6|201002.3|7
1730717040000|2024-11-04 10:44:00|201122.8|200988.8|201092.4|200967.4|201122.8|200988.8|201092.4|200967.4|2
1730717060000|2024-11-04 10:44:20|201092.3|200967.3|201061.1|200936.1|201092.3|200967.3|201054.9|200929.9|6
1730717070000|2024-11-04 10:44:30|201055.5|200930.5|201063.6|200934.8|201063.6|200937|201055.5|200930.5|7
1730717080000|2024-11-04 10:44:40|201058.5|200929.6|201089.1|200964.1|201089.2|200964.2|201058.5|200929.6|6
1730717090000|2024-11-04 10:44:50|201088.9|200963.9|201089.4|200964.4|201090.9|200965.9|201088.9|200963.9|6
1730717100000|2024-11-04 10:45:00|201089.5|200964.5|201094.9|200969.9|201094.9|200969.9|201089|200964|7
1730717110000|2024-11-04 10:45:10|201097|200972|201108.5|200983.5|201108.6|200983.6|201096.1|200971.1|13
1730717120000|2024-11-04 10:45:20|201108.7|200983.7|201108.7|200983.7|201108.7|200983.7|201108.7|200983.7|1
1730717130000|2024-11-04 10:45:30|201111.2|200986.2|201095.7|200970.7|201111.2|200986.2|201090.3|200965.3|7
1730717140000|2024-11-04 10:45:40|201095.8|200970.8|201097.2|200972.2|201097.2|200972.2|201095.8|200970.8|2
1730717150000|2024-11-04 10:45:50|201091.8|200966.8|201073.6|200948.6|201091.8|200966.8|201063.9|200938.9|3
1730717160000|2024-11-04 10:46:00|201073|200948|201074.2|200949.2|201074.2|200949.2|201066.3|200941.3|4
1730717170000|2024-11-04 10:46:10|201067.8|200942.8|201074.4|200949.4|201074.4|200949.4|201067.8|200942.8|2
1730717180000|2024-11-04 10:46:20|201072.4|200947.4|201071.7|200946.7|201072.4|200947.4|201070.6|200945.6|12
1730717190000|2024-11-04 10:46:30|201072.2|200947.2|201072.2|200947.2|201072.2|200947.2|201071.6|200946.6|3
1730717200000|2024-11-04 10:46:40|201100.3|200908.8|201099.9|200905.8|201101.9|200909.1|201099.5|200901.5|4
1730717210000|2024-11-04 10:46:50|201060.9|200935.9|201035.7|200910.7|201060.9|200935.9|201028.1|200903.1|3
1730717220000|2024-11-04 10:47:00|201029.4|200904.4|201036.5|200911.5|201036.5|200911.5|201029.4|200904.4|4
1730717240000|2024-11-04 10:47:20|201035.5|200910.5|201034.6|200909.6|201035.5|200910.5|201034.6|200909.6|2
1730717250000|2024-11-04 10:47:30|201035|200910|201066.5|200867.2|201070.5|200910.3|201035|200864.9|7
1730717260000|2024-11-04 10:47:40|201069.3|200864.6|201069.3|200864.6|201069.3|200864.6|201069.3|200864.6|1
1730717270000|2024-11-04 10:47:50|201070.1|200863.1|201034.5|200909.5|201072.9|200909.5|201024.6|200863.1|8
1730717280000|2024-11-04 10:48:00|201028.3|200903.3|201034.9|200909.9|201035.4|200910.4|201028.3|200903.3|8
1730717290000|2024-11-04 10:48:10|201033.6|200908.6|201037.1|200912.1|201037.1|200912.1|201030.5|200905.5|10
1730717310000|2024-11-04 10:48:30|201029.2|200904.2|201035.3|200910.3|201036.3|200911.3|201029.1|200904.1|4
1730717320000|2024-11-04 10:48:40|201034.2|200909.2|201035.4|200910.4|201035.4|200910.4|201034.2|200909.2|2
1730717330000|2024-11-04 10:48:50|201029.3|200904.3|201036|200911|201036|200911|201029.3|200904.3|2
1730717340000|2024-11-04 10:49:00|201030|200905|201032.7|200907.7|201033.2|200908.2|201026|200901|10
1730717350000|2024-11-04 10:49:10|201026.3|200901.3|201033.6|200908.6|201034.2|200909.2|201026.3|200901.3|6
1730717370000|2024-11-04 10:49:30|201025.9|200900.9|201060.6|200935.6|201062.2|200937.2|201025.9|200900.9|10
1730717380000|2024-11-04 10:49:40|201058.9|200933.9|201054.1|200929.1|201058.9|200933.9|201053.1|200928.1|7
1730717390000|2024-11-04 10:49:50|201054.9|200929.9|201054.7|200929.7|201054.9|200929.9|201054|200929|5
1730717400000|2024-11-04 10:50:00|201054|200929|201064.9|200939.9|201064.9|200939.9|201054|200929|6
1730717420000|2024-11-04 10:50:20|201060.7|200935.7|201065.7|200940.7|201065.7|200940.7|201060.7|200935.7|2
1730717430000|2024-11-04 10:50:30|201060.4|200935.4|201064.6|200939.6|201064.6|200939.6|201060.4|200935.4|2
1730717440000|2024-11-04 10:50:40|201058.3|200933.3|201062.3|200937.3|201062.8|200937.8|201056.8|200931.8|6
1730717450000|2024-11-04 10:50:50|201064.9|200939.9|201097.2|200972.2|201102.2|200977.2|201064.9|200939.9|10
1730717460000|2024-11-04 10:51:00|201093.3|200968.3|201086.4|200961.4|201093.3|200968.3|201085.4|200960.4|16
1730717470000|2024-11-04 10:51:10|201091.7|200966.7|201093|200968|201093|200968|201086.3|200961.3|3
1730717480000|2024-11-04 10:51:20|201086.4|200961.4|201086.5|200961.5|201093.7|200968.7|201086.4|200961.4|6
1730717490000|2024-11-04 10:51:30|201088|200963|201090|200965|201093.9|200968.9|201086.5|200961.5|9
1730717500000|2024-11-04 10:51:40|201088.9|200963.9|201088.1|200963.1|201089.2|200964.2|201088|200963|11
1730717510000|2024-11-04 10:51:50|201083.8|200958.8|201104.7|200979.7|201111.1|200985.6|201083.8|200958.8|24
1730717520000|2024-11-04 10:52:00|201099.3|200974.3|201103.8|200978.8|201103.8|200978.8|201099.2|200974.2|11
1730717530000|2024-11-04 10:52:10|201103.5|200978.5|201103.5|200978.5|201103.5|200978.5|201103.5|200978.5|1
1730717540000|2024-11-04 10:52:20|201099.8|200974.8|201103.5|200978.5|201103.5|200978.5|201099.2|200974.2|4
1730717560000|2024-11-04 10:52:40|201099.2|200974.2|201086.2|200961.2|201104|200979|201083.1|200958.1|11
1730717570000|2024-11-04 10:52:50|201092|200967|201095.9|200970.9|201095.9|200970.9|201092|200967|2
1730717580000|2024-11-04 10:53:00|201094.6|200969.6|201090.8|200965.8|201097.1|200972.1|201089.7|200964.7|8
1730717590000|2024-11-04 10:53:10|201094.9|200969.9|201095.6|200970.6|201095.6|200970.6|201094.9|200969.9|2
1730717600000|2024-11-04 10:53:20|201096.4|200971.4|201096.4|200971.4|201096.4|200971.4|201096.4|200971.4|1
1730717620000|2024-11-04 10:53:40|201097.8|200972.8|201107.7|200982.7|201145.7|201020.7|201097.8|200972.8|17
1730717630000|2024-11-04 10:53:50|201108|200983|201108|200983|201108|200983|201108|200983|1
1730717640000|2024-11-04 10:54:00|201106.9|200981.9|201106.9|200981.9|201106.9|200981.9|201106.9|200981.9|1
1730717650000|2024-11-04 10:54:10|201101.2|200976.2|201106.5|200981.5|201106.5|200981.5|201101.2|200976.2|2
1730717660000|2024-11-04 10:54:20|201099.7|200974.7|201105.1|200980.1|201105.6|200980.6|201099.2|200974.2|16
1730717670000|2024-11-04 10:54:30|201100.1|200975.1|201142.4|201017.4|201147.6|201022.6|201100.1|200975.1|16
1730717680000|2024-11-04 10:54:40|201141.8|201016.8|201141.3|201016.3|201143|201018|201137.9|201012.9|7
1730717690000|2024-11-04 10:54:50|201138.3|201013.3|201112.8|200987.8|201141.6|201016.6|201108.4|200983.4|4
1730717700000|2024-11-04 10:55:00|201112.7|200987.7|201111.3|200986.3|201112.7|200987.7|201104.6|200979.6|5
1730717710000|2024-11-04 10:55:10|201104.2|200979.2|201104.2|200979.2|201104.2|200979.2|201104.2|200979.2|1
1730717720000|2024-11-04 10:55:20|201111.3|200986.3|201108.1|200983.1|201111.3|200986.3|201102|200977|6
1730717730000|2024-11-04 10:55:30|201109|200984|201109.5|200984.5|201109.5|200984.5|201103.3|200978.3|4
1730717740000|2024-11-04 10:55:40|201102.7|200977.7|201104.3|200979.3|201110.3|200985.3|201102.3|200977.3|8
1730717750000|2024-11-04 10:55:50|201097.3|200972.3|201076.5|200951.5|201107.5|200982.5|201075.6|200950.6|15
1730717760000|2024-11-04 10:56:00|201080.8|200955.8|201102.7|200977.7|201105|200980|201065.7|200940.7|15
1730717770000|2024-11-04 10:56:10|201103.1|200978.1|201110.3|200985.3|201110.8|200985.8|201103.1|200978.1|8
1730717780000|2024-11-04 10:56:20|201111.9|200986.9|201119.9|200994.9|201119.9|200994.9|201111.9|200986.9|5
1730717790000|2024-11-04 10:56:30|201118.4|200993.4|201121.8|200987.8|201121.8|200993.4|201114.5|200986.4|11
1730717800000|2024-11-04 10:56:40|201121.5|200991.5|201121.5|200989.1|201121.5|200991.5|201121.5|200989.1|2
1730717810000|2024-11-04 10:56:50|201122.3|200988.3|201104.2|200979.2|201122.3|200988.3|201104.2|200977.6|5
1730717820000|2024-11-04 10:57:00|201106.2|200981.2|201101.8|200976.8|201106.2|200981.2|201101.8|200976.8|9
1730717830000|2024-11-04 10:57:10|201102.6|200977.6|201102.2|200977.2|201105.7|200980.7|201102.1|200977.1|10
1730717840000|2024-11-04 10:57:20|201101.4|200976.4|201107.7|200982.7|201108.8|200983.8|201101.4|200976.4|16
1730717850000|2024-11-04 10:57:30|201109.3|200984.3|201108.5|200983.5|201112.7|200987.7|201107|200982|11
1730717860000|2024-11-04 10:57:40|201107.7|200982.7|201101.3|200976.3|201108.4|200983.4|201099.4|200974.4|7
1730717870000|2024-11-04 10:57:50|201102.8|200977.8|201102.2|200977.2|201102.8|200977.8|201101.4|200976.4|3
1730717890000|2024-11-04 10:58:10|201103.2|200978.2|201149.3|200925.9|201149.3|200978.2|201103.2|200925.9|2
1730717900000|2024-11-04 10:58:20|201155.9|200925.3|201133.3|200930.4|201155.9|200930.4|201132.9|200924.5|5
1730717910000|2024-11-04 10:58:30|201099.1|200974.1|201099.1|200974.1|201099.1|200974.1|201099.1|200974.1|1
1730717920000|2024-11-04 10:58:40|201100|200975|201100.6|200975.6|201100.6|200975.6|201100|200975|2
1730717940000|2024-11-04 10:59:00|201101.5|200976.5|201144.9|200932.8|201144.9|200976.5|201101.5|200932.8|2
1730717960000|2024-11-04 10:59:20|201096.8|200971.8|201095.1|200970.1|201096.8|200971.8|201095.1|200970.1|2
1730717980000|2024-11-04 10:59:40|201099.3|200974.3|201100.1|200975.1|201101.1|200976.1|201099.3|200974.3|3
1730717990000|2024-11-04 10:59:50|201099.8|200974.8|201103.5|200978.5|201104.4|200979.4|201093.6|200968.6|6
1730718000000|2024-11-04 11:00:00|201106.7|200981.7|201108.3|200983.3|201110.4|200985.4|201104.7|200979.7|9
1730718010000|2024-11-04 11:00:10|201106.5|200981.5|201106.4|200981.4|201108.3|200983.3|201106.3|200981.3|12
1730718020000|2024-11-04 11:00:20|201103.5|200978.5|201078.5|200953.5|201103.5|200978.5|201069|200944|4
1730718040000|2024-11-04 11:00:40|201078.4|200953.4|201076.8|200951.8|201078.4|200953.4|201076.8|200951.8|2
1730718050000|2024-11-04 11:00:50|201077.5|200952.5|201075.4|200950.4|201077.5|200952.5|201075.4|200950.4|2
1730718060000|2024-11-04 11:01:00|201074.7|200949.7|201079.5|200954.5|201088.1|200963.1|201062.2|200937.2|17
1730718070000|2024-11-04 11:01:10|201078.1|200953.1|201077.2|200952.2|201078.1|200953.1|201075.7|200950.7|4
1730718090000|2024-11-04 11:01:30|201077.9|200952.9|201081.2|200956.2|201081.9|200956.9|201077.9|200952.9|3
1730718110000|2024-11-04 11:01:50|201071.4|200946.4|201077.3|200952.3|201077.3|200952.3|201071.4|200946.4|2
1730718120000|2024-11-04 11:02:00|201071.1|200946.1|201075.9|200950.9|201076.5|200951.5|201070.1|200945.1|4
1730718130000|2024-11-04 11:02:10|201075.1|200950.1|201076.1|200951.1|201076.1|200951.1|201075.1|200950.1|4
1730718150000|2024-11-04 11:02:30|201104.9|200900.2|201104.9|200900.2|201104.9|200900.2|201104.9|200900.2|1
1730718160000|2024-11-04 11:02:40|201099|200900|201076.7|200951.7|201106.1|200951.7|201070|200900|7
1730718170000|2024-11-04 11:02:50|201074.4|200949.4|201011.2|200886.2|201074.4|200949.4|200998.9|200873.9|11
1730718180000|2024-11-04 11:03:00|200994.5|200869.5|200998.9|200873.9|200999.3|200874.3|200990.6|200865.6|8
1730718190000|2024-11-04 11:03:10|200995.5|200870.5|200997.9|200872.9|200997.9|200872.9|200995.3|200870.3|8
1730718200000|2024-11-04 11:03:20|200997.7|200872.7|200998.5|200873.5|200999.8|200874.8|200984.8|200859.8|13
1730718210000|2024-11-04 11:03:30|200995.8|200870.8|200991.2|200866.2|200995.8|200870.8|200981.9|200856.9|8
1730718220000|2024-11-04 11:03:40|200990.5|200865.5|200993|200868|200993|200868|200990.5|200865.5|6
1730718230000|2024-11-04 11:03:50|200990.8|200865.8|200992.1|200867.1|200993|200868|200990.8|200865.8|13
1730718240000|2024-11-04 11:04:00|200990.8|200865.8|200937|200801|200991|200866|200930|200794|18
1730718250000|2024-11-04 11:04:10|200931.1|200795.1|200922|200791.7|200939.4|200811.5|200915.6|200786|9
1730718260000|2024-11-04 11:04:20|200922.4|200789.2|200902.2|200777.2|200926.2|200793|200895.5|200769.9|11
1730718270000|2024-11-04 11:04:30|200901.3|200776.3|200901.9|200776.9|200904.6|200778.2|200896.6|200768.2|11
1730718280000|2024-11-04 11:04:40|200903.2|200778.2|200905.2|200780.2|200910.3|200785.3|200903.2|200778.2|5
1730718290000|2024-11-04 11:04:50|200906.4|200781.4|200908.2|200783.2|200908.2|200783.2|200899.5|200773.5|9
1730718300000|2024-11-04 11:05:00|200907.2|200782.2|200906|200781|200907.2|200782.2|200903.6|200778.6|12
1730718310000|2024-11-04 11:05:10|200904.9|200779.9|200905.8|200780.8|200905.8|200780.8|200903.4|200778.4|6
1730718320000|2024-11-04 11:05:20|200905.2|200780.2|200909|200784|200909.5|200784.5|200905.2|200780.2|3
1730718340000|2024-11-04 11:05:40|200909.1|200784.1|200909.1|200784.1|200909.1|200784.1|200909.1|200784.1|1
1730718350000|2024-11-04 11:05:50|200957.2|200736.9|200923.7|200792.7|200957.2|200792.7|200923.7|200736.9|4
1730718360000|2024-11-04 11:06:00|200917.7|200786.7|200926.6|200790.9|200926.6|200790.9|200917.7|200786.7|2
1730718370000|2024-11-04 11:06:10|200927.8|200790.1|200940.1|200795.7|200941.1|200795.7|200926|200786.3|11
1730718380000|2024-11-04 11:06:20|200938.7|200795.3|200976.1|200831.1|200976.2|200832.7|200938.7|200795.1|11
1730718390000|2024-11-04 11:06:30|200969.6|200824.6|200952.2|200801.3|200978.6|200837.3|200941.3|200801.3|12
1730718400000|2024-11-04 11:06:40|200951.6|200803.3|200951.7|200801.5|200952.3|200803.3|200950.5|200801.2|4
1730718420000|2024-11-04 11:07:00|200944.3|200794.2|200930.4|200786.6|200944.3|200794.2|200923.4|200781.7|9
1730718430000|2024-11-04 11:07:10|200930.2|200788.8|200929.1|200786.2|200930.2|200788.8|200925.2|200783.5|3
1730718450000|2024-11-04 11:07:30|200925.9|200781.3|200950|200804.4|200950.6|200804.6|200914.3|200771.5|13
1730718460000|2024-11-04 11:07:40|200950.6|200801.8|200950.7|200800.2|200951.6|200804.8|200950.1|200799.4|15
1730718470000|2024-11-04 11:07:50|200950.2|200800|200951|200798.5|200951.3|200800|200949.4|200798.4|9
1730718480000|2024-11-04 11:08:00|200950|200799.8|201001|200742.2|201001|200801.7|200948.2|200742.2|5
1730718510000|2024-11-04 11:08:30|201004.6|200742.1|200947.4|200798.5|201004.6|200798.5|200947.4|200742.1|4
1730718520000|2024-11-04 11:08:40|200947.9|200797.3|200947.9|200797.3|200947.9|200797.3|200947.9|200797.3|1
1730718530000|2024-11-04 11:08:50|200949.6||200949.6||200949.6||200949.6||1
1730718540000|2024-11-04 11:09:00|200943.3|200798.2|200990.2|200743.5|200990.2|200798.2|200943.3|200743.5|2
1730718550000|2024-11-04 11:09:10|200990.1|200803|200946.5|200804.7|200990.1|200806.8|200946.5|200803|4
1730718560000|2024-11-04 11:09:20|200946.6|200803.6|200946.6|200803.6|200946.6|200803.6|200946.6|200803.6|1
1730718570000|2024-11-04 11:09:30|200940.8|200797.9|200948.8|200807.8|200948.8|200807.9|200938.6|200797.2|6
1730718580000|2024-11-04 11:09:40|200948.7|200807.9|200948.7|200807.9|200948.7|200807.9|200948.7|200807.9|1
1730718590000|2024-11-04 11:09:50|200950.3|200805.6|200902.3|200753.6|200950.3|200805.7|200890.2|200748.9|9
1730718600000|2024-11-04 11:10:00|200897|200748.4|200911.3|200757.4|200914.3|200757.4|200896.2|200743|11
1730718610000|2024-11-04 11:10:10|200913.5|200750.9|200906.8|200747.7|200913.6|200754.4|200906.8|200747.7|7
1730718620000|2024-11-04 11:10:20|200911.9|200752.8|200914.5|200763.8|200922.5|200769.2|200910.8|200752.5|9
1730718630000|2024-11-04 11:10:30|200915.5|200764.3|200882.9|200740|200915.5|200764.3|200879.8|200737.3|7
1730718650000|2024-11-04 11:10:50|200882.7|200741.3|200849.1|200719.7|200884.1|200742.7|200844.6|200711.8|10
1730718660000|2024-11-04 11:11:00|200841.4|200711.9|200847.5|200719.7|200847.6|200719.7|200841.4|200711.9|3
1730718680000|2024-11-04 11:11:20|200847.3|200719.9|200845.6|200708.2|200847.3|200719.9|200842.5|200705.9|8
1730718690000|2024-11-04 11:11:30|200844.8|200710.1|200845.7|200720.1|200850.5|200725.2|200844.8|200710.1|7
1730718700000|2024-11-04 11:11:40|200842.7|200717.7|200847.9|200722.9|200856.1|200731.1|200841.7|200716.7|15
1730718710000|2024-11-04 11:11:50|200848.2|200723.2|200848.6|200723.6|200852|200727|200847.5|200722.5|11
1730718720000|2024-11-04 11:12:00|200849.2|200724.2|200851.2|200726.2|200852.3|200727.3|200846.2|200721.2|13
1730718730000|2024-11-04 11:12:10|200852.5|200727.5|200848.7|200723.7|200854.7|200729.7|200847.5|200722.5|14
1730718740000|2024-11-04 11:12:20|200848.1|200723.1|200843.6|200718.6|200851.8|200726.8|200836.4|200711.4|13
1730718750000|2024-11-04 11:12:30|200844.7|200719.7|200866.2|200740.1|200876.2|200750.3|200844.6|200719.6|7
1730718760000|2024-11-04 11:12:40|200870.1|200744|200877.8|200752.8|200887.9|200762.9|200870.1|200744|8
1730718770000|2024-11-04 11:12:50|200883.7|200758.7|200885.5|200760.5|200890.4|200765.4|200877.3|200752.3|12
1730718780000|2024-11-04 11:13:00|200885.7|200760.7|200876.9|200751.9|200885.7|200760.7|200876.9|200751.9|14
1730718790000|2024-11-04 11:13:10|200877.5|200752.5|200879.9|200754.9|200879.9|200754.9|200877.5|200752.5|7
1730718800000|2024-11-04 11:13:20|200881.7|200756.7|200920.2|200795.2|200921.6|200796.6|200881.7|200756.7|15
1730718810000|2024-11-04 11:13:30|200912.1|200787.1|200887.9|200762.9|200918.7|200793.7|200886.7|200761.7|15
1730718820000|2024-11-04 11:13:40|200851.8|200726.8|200843.4|200718.4|200854.6|200729.6|200836.4|200711.4|10
1730718830000|2024-11-04 11:13:50|200843.9|200718.9|200834.5|200709.5|200847.8|200722.8|200826.7|200701.7|22
1730718840000|2024-11-04 11:14:00|200814.3|200689.3|200824|200699|200826.2|200701.2|200814.3|200689.3|21
1730718850000|2024-11-04 11:14:10|200822.8|200697.8|200829.6|200704.6|200834.5|200709.5|200822.8|200697.8|7
1730718860000|2024-11-04 11:14:20|200829.1|200704.1|200860|200735|200860.8|200735.8|200828.8|200703.8|12
1730718870000|2024-11-04 11:14:30|200859.4|200734.4|200863.1|200738.1|200863.2|200738.2|200858.9|200733.9|16
1730718880000|2024-11-04 11:14:40|200863.8|200738.8|200865.2|200740.2|200865.7|200740.7|200863.7|200738.7|20
1730718890000|2024-11-04 11:14:50|200865.3|200740.3|200870.8|200745.8|200870.8|200745.8|200864.9|200739.8|19
1730718900000|2024-11-04 11:15:00|200870.4|200745.1|200854.1|200729.1|200870.4|200745.1|200849.9|200724.9|9
1730718910000|2024-11-04 11:15:10|200855|200730|200855.1|200730.1|200858.5|200733.5|200855|200730|8
1730718920000|2024-11-04 11:15:20|200855.7|200730.7|200790.1|200665.1|200862.3|200737.3|200790.1|200665.1|18
1730718930000|2024-11-04 11:15:30|200790.7|200665.7|200765.6|200640.6|200790.9|200665.9|200764.8|200639.8|11
1730718940000|2024-11-04 11:15:40|200766.2|200641.2|200757.5|200626.3|200766.2|200641.2|200748.8|200623.8|12
1730718950000|2024-11-04 11:15:50|200755|200627.1|200757.9|200626.3|200758.5|200627.1|200755|200625.9|7
1730718960000|2024-11-04 11:16:00|200751.6|200620|200738.8|200612.8|200751.6|200623.1|200735.1|200610.1|25
1730718970000|2024-11-04 11:16:10|200740.3|200613.4|200740.4|200612.8|200741.4|200613.4|200735|200605.5|13
1730718980000|2024-11-04 11:16:20|200744.4|200614.9|200742.3|200617.3|200750.3|200625.3|200742.3|200614.9|28
1730718990000|2024-11-04 11:16:30|200744.2|200619.2|200788.6|200663.6|200790.7|200665.7|200742.2|200617.2|21
1730719000000|2024-11-04 11:16:40|200782.7|200657.7|200791.2|200666.2|200796.1|200668.3|200782.7|200657.7|19
1730719010000|2024-11-04 11:16:50|200785.6|200660.6|200795.3|200661.6|200795.4|200662.7|200785.6|200660.6|20
1730719020000|2024-11-04 11:17:00|200793.5|200662.6|200803.9|200678.9|200826.3|200701.3|200793.5|200662|13
1730719030000|2024-11-04 11:17:10|200803.1|200678.1|200800.9|200675.9|200807.4|200680.1|200780.5|200654.7|13
1730719050000|2024-11-04 11:17:30|200804|200679|200803|200678|200807.8|200682.8|200800.9|200675.9|6
1730719060000|2024-11-04 11:17:40|200810.5|200684|200808.2|200683.2|200811.3|200684|200808.2|200683.2|4
1730719070000|2024-11-04 11:17:50|200808.9|200683.9|200808.6|200683.6|200810.8|200684|200807.9|200682.9|7
1730719080000|2024-11-04 11:18:00|200808.1|200683.1|200805.1|200677.7|200808.1|200683.1|200805.1|200677.4|3
1730719090000|2024-11-04 11:18:10|200805.6|200680.6|200812.9|200685.3|200813.4|200686.6|200805.6|200680.6|12
1730719100000|2024-11-04 11:18:20|200812.8|200686.7|200811.4|200685.8|200816.4|200690|200811.3|200685.6|7
1730719110000|2024-11-04 11:18:30|200812|200684|200807.3|200682.3|200812.1|200685.6|200807.3|200682.3|7
1730719120000|2024-11-04 11:18:40|200797.7|200672.7|200806.1|200679.9|200810.3|200683.4|200797.7|200672.7|4
1730719130000|2024-11-04 11:18:50|200807.5|200682.5|200807.8|200681.9|200815.3|200690.3|200800.6|200675.6|19
1730719140000|2024-11-04 11:19:00|200807.5|200681.5|200799.2|200674.2|200811.7|200686.7|200788.3|200662.4|12
1730719150000|2024-11-04 11:19:10|200798.9|200673.9|200787.3|200662.3|200798.9|200673.9|200781.2|200656.2|22
1730719160000|2024-11-04 11:19:20|200784.1|200659.1|200791.2|200666.2|200796.1|200671.1|200781|200656|20
1730719170000|2024-11-04 11:19:30|200789.4|200664.4|200793|200668|200793|200668|200789.4|200664.4|3
1730719180000|2024-11-04 11:19:40|200793.2|200668.2|200802.9|200677.9|200802.9|200677.9|200793|200668|11
1730719190000|2024-11-04 11:19:50|200799.3|200674.3|200796|200671|200803.9|200678.9|200794.7|200669.7|8
1730719200000|2024-11-04 11:20:00|200791.5|200666.5|200801.8|200676.8|200802.8|200677.8|200791.5|200666.5|19
1730719210000|2024-11-04 11:20:10|200798.8|200673.8|200795.1|200670.1|200803.1|200678.1|200795.1|200670.1|8
1730719220000|2024-11-04 11:20:20|200798.1|200673.1|200794.5|200669.3|200798.1|200673.1|200794.5|200669.3|3
1730719230000|2024-11-04 11:20:30|200791.8|200665.9|200792.9|200663.2|200792.9|200665.9|200791.8|200663.2|2
1730719260000|2024-11-04 11:21:00|200791.4|200663.8|200793.1|200668.1|200793.1|200668.1|200787.8|200662.8|10
1730719270000|2024-11-04 11:21:10|200792.9|200667.9|200793|200668|200794.7|200669.7|200790.6|200665.6|6
1730719290000|2024-11-04 11:21:30|200792.4|200667.4|200789|200664|200792.4|200667.4|200789|200664|2
1730719300000|2024-11-04 11:21:40|200788.2|200663.2|200799.5|200674.5|200805.9|200680.9|200787.4|200662.4|11
1730719310000|2024-11-04 11:21:50|200799.8|200674.8|200798.9|200673.9|200804.3|200679.3|200798.9|200673.9|4
1730719320000|2024-11-04 11:22:00|200799|200671.4|200798|200673|200804.8|200679.8|200797.9|200671.4|8
1730719330000|2024-11-04 11:22:10|200798.7|200673.7|200800|200674.2|200800|200674.2|200798.7|200673.7|3
1730719340000|2024-11-04 11:22:20|200801.3|200676.3|200802.3|200677.3|200803.1|200678.1|200797.6|200672.6|4
1730719360000|2024-11-04 11:22:40|200813|200688|200813|200688|200813|200688|200813|200688|1
1730719370000|2024-11-04 11:22:50|200813.8|200688.8|200814.5|200689.5|200814.5|200689.5|200812.9|200687.9|3
1730719380000|2024-11-04 11:23:00|200816.3|200691.3|200844.4|200719.4|200851.8|200726.8|200816.3|200691.3|7
1730719400000|2024-11-04 11:23:20|200844.5|200719.5|200844.5|200719.5|200844.5|200719.5|200844.5|200719.5|1
1730719410000|2024-11-04 11:23:30|200885.4|200690|200880|200694.9|200885.4|200694.9|200880|200690|3
1730719430000|2024-11-04 11:23:50|200844|200719|200844.7|200719.7|200844.7|200719.7|200844|200719|2
1730719440000|2024-11-04 11:24:00|200842|200717|200835.5|200710.5|200843|200718|200835.2|200710.2|4
1730719460000|2024-11-04 11:24:20|200836.4|200711.4|200842|200717|200843|200718|200836.4|200711.4|3
1730719470000|2024-11-04 11:24:30|200844.6|200719.6|200850.9|200725.9|200856.6|200731.6|200841.5|200716.5|4
1730719480000|2024-11-04 11:24:40|200849.7|200724.7|200847.5|200722.5|200849.7|200724.7|200847.1|200722.1|3
1730719490000|2024-11-04 11:24:50|200850.5|200725.5|200847.4|200722.4|200850.7|200725.7|200847.4|200722.4|4
1730719500000|2024-11-04 11:25:00|200846.4|200721.4|200848.2|200723.2|200848.2|200723.2|200842.6|200717.6|8
1730719510000|2024-11-04 11:25:10|200843.3|200718.3|200843.1|200718.1|200848.2|200723.2|200842.9|200717.9|9
1730719520000|2024-11-04 11:25:20|200846.8|200721.8|200842.4|200717.4|200848|200723|200842|200717|6
1730719530000|2024-11-04 11:25:30|200846.8|200721.8|200843.1|200718.1|200848|200723|200843.1|200718.1|3
1730719540000|2024-11-04 11:25:40|200846.3|200721.3|200842.1|200717.1|200846.3|200721.3|200842.1|200717.1|8
1730719550000|2024-11-04 11:25:50|200846.3|200721.3|200842.8|200717.8|200846.3|200721.3|200841.9|200716.9|10
1730719560000|2024-11-04 11:26:00|200842|200717|200842.1|200717.1|200847.1|200722.1|200842|200717|6
1730719570000|2024-11-04 11:26:10|200843.4|200718.4|200842.5|200717.5|200844.4|200719.4|200842.5|200717.5|4
1730719590000|2024-11-04 11:26:30|200850.7|200725.7|200838|200713|200850.7|200725.7|200836.1|200711.1|11
1730719600000|2024-11-04 11:26:40|200836.8|200711.8|200849.7|200724.7|200849.7|200724.7|200836.1|200711.1|10
1730719610000|2024-11-04 11:26:50|200844.4|200719.4|200847.7|200722.7|200852.8|200727.8|200842.6|200717.6|6
1730719620000|2024-11-04 11:27:00|200850|200725|200891.2|200766.2|200933.7|200808.7|200847.5|200722.5|7
1730719630000|2024-11-04 11:27:10|200896.1|200771.1|200897.2|200772.2|200902.4|200777.4|200876.7|200751.7|10
1730719640000|2024-11-04 11:27:20|200899.5|200774.5|200901.2|200776.2|200909|200784|200899.5|200774.5|9
1730719650000|2024-11-04 11:27:30|200903.8|200778.8|200904.6|200779.6|200907.2|200779.6|200903.8|200778.8|5
1730719660000|2024-11-04 11:27:40|200904.5|200779.5|200904.9|200778.9|200905.3|200779.5|200899.6|200774.6|6
1730719670000|2024-11-04 11:27:50|200904|200779|200908.5|200783.5|200910.7|200785.7|200904|200778.7|5
1730719680000|2024-11-04 11:28:00|200906.6|200781.6|200901.2|200776.2|200906.6|200781.6|200897.6|200772.6|7
1730719690000|2024-11-04 11:28:10|200900.9|200775.9|200900.8|200775.8|200901.3|200776.3|200900.8|200775.8|7
1730719700000|2024-11-04 11:28:20|200901.2|200776.2|200900.8|200775.8|200902.3|200777.3|200900.8|200775.8|7
1730719710000|2024-11-04 11:28:30|200894.1|200769.1|200899.1|200774.1|200901.1|200776.1|200894.1|200769.1|6
1730719720000|2024-11-04 11:28:40|200903|200778|200904.1|200779.1|200904.1|200779.1|200903|200778|2
1730719730000|2024-11-04 11:28:50|200900.9|200775.9|200842.5|200717.5|200900.9|200775.9|200841.4|200716.4|9
1730719740000|2024-11-04 11:29:00|200844.2|200719.2|200845.1|200720.1|200845.1|200720.1|200843.3|200718.3|4
1730719750000|2024-11-04 11:29:10|200846.4|200721.4|200844.7|200719.7|200846.4|200721.4|200844.7|200719.7|4
1730719760000|2024-11-04 11:29:20|200844.4|200719.4|200842.5|200717.5|200846.2|200721.2|200841.5|200716.5|9
1730719770000|2024-11-04 11:29:30|200843.2|200718.2|200852.9|200727.9|200857.7|200732.7|200843.2|200718.2|9
1730719780000|2024-11-04 11:29:40|200854.8|200729.8|200851.2|200726.2|200856.1|200731.1|200850|200725|13
1730719790000|2024-11-04 11:29:50|200850.5|200725.5|200851.6|200726.6|200855.5|200730.5|200844.3|200719.3|19
1730719800000|2024-11-04 11:30:00|200847.3|200722.3|200849.2|200724.2|200851.4|200726.4|200841.4|200716.4|11
1730719810000|2024-11-04 11:30:10|200849.6|200724.6|200853.1|200728.1|200855.1|200730.1|200848.6|200723.6|10
1730719820000|2024-11-04 11:30:20|200852.7|200727.7|200854.9|200729.9|200854.9|200729.9|200851.1|200726.1|6
1730719830000|2024-11-04 11:30:30|200854.4|200729.4|200851.1|200726.1|200857.2|200732.2|200850|200725|14
1730719840000|2024-11-04 11:30:40|200854.1|200729.1|200860.4|200713.5|200860.4|200729.4|200847.8|200713.5|7
1730719850000|2024-11-04 11:30:50|200861.6|200712.9|200861.6|200712.9|200861.6|200712.9|200861.6|200712.9|1
1730719860000|2024-11-04 11:31:00|200858.5|200720.4|200859.3|200718.9|200865.8|200720.4|200857|200715.8|11
1730719870000|2024-11-04 11:31:10|200857|200718.1|200856.1|200718.6|200857|200719.8|200855.7|200717.1|7
1730719880000|2024-11-04 11:31:20|200858.7|200719.4|200858|200721.8|200858.7|200722|200857.2|200716.8|14
1730719890000|2024-11-04 11:31:30|200859.3|200721.2|200854.1|200721.5|200859.3|200722.4|200853.1|200717|9
1730719900000|2024-11-04 11:31:40|200852.4|200721.2|200854|200723.7|200854|200723.7|200842.3|200711.8|10
1730719910000|2024-11-04 11:31:50|200854.3|200725.5|200846.7|200719.3|200854.3|200725.5|200841.1|200716.1|10
1730719920000|2024-11-04 11:32:00|200846.8|200719.5|200851.2|200726.2|200852.6|200727.6|200844.6|200718.1|13
1730719930000|2024-11-04 11:32:10|200848.7|200723.7|200852.3|200727.3|200853.4|200728.4|200848.7|200723.7|14
1730719940000|2024-11-04 11:32:20|200851.6|200726.6|200853.1|200728.1|200856.6|200731.6|200849.6|200724.6|13
1730719950000|2024-11-04 11:32:30|200852.8|200727.8|200850.5|200725.5|200852.8|200727.8|200849.2|200724.2|3
1730719960000|2024-11-04 11:32:40|200846|200721|200847.8|200722.8|200848.9|200723.9|200844.7|200719.7|7
1730719970000|2024-11-04 11:32:50|200848.3|200723.3|200849.7|200724.7|200849.7|200724.7|200843.9|200718.9|5
1730719980000|2024-11-04 11:33:00|200845.4|200720.4|200849.5|200724.5|200849.7|200724.7|200845.3|200720.3|4
1730719990000|2024-11-04 11:33:10|200847|200722|200847.8|200722.8|200850.5|200725.5|200844.6|200719.6|6
1730720000000|2024-11-04 11:33:20|200847.9|200722.9|200848.8|200723.8|200848.8|200723.8|200846.5|200721.5|6
1730720020000|2024-11-04 11:33:40|200848.3|200723.3|200848.7|200723.7|200848.7|200723.7|200848.3|200723.3|2
1730720040000|2024-11-04 11:34:00|200846.4|200721.4|200831.5|200699.6|200846.4|200721.4|200806.6|200668.9|19
1730720050000|2024-11-04 11:34:10|200832|200700.8|200832.5|200699.4|200832.5|200700.8|200823.3|200694.4|8
1730720060000|2024-11-04 11:34:20|200827.1|200694|200819.9|200689.6|200827.1|200694|200819.1|200688.2|3
1730720070000|2024-11-04 11:34:30|200820.4|200687.9|200823.7|200694.4|200823.7|200694.4|200819.4|200687.9|8
1730720080000|2024-11-04 11:34:40|200823.3|200695.7|200822.2|200694.6|200823.3|200696|200817|200689.3|4
1730720090000|2024-11-04 11:34:50|200821.6|200696.2|200817.6|200691.8|200823.2|200696.4|200814.8|200686.3|12
1730720100000|2024-11-04 11:35:00|200818.6|200691.4|200819.1|200691.7|200819.1|200691.7|200817.3|200691.4|3
1730720110000|2024-11-04 11:35:10|200816|200691|200814.7|200689.7|200816|200691|200814.7|200689.7|2
1730720130000|2024-11-04 11:35:30|200809.5|200684.5|200813.8|200688.8|200813.9|200688.9|200809.5|200684.5|3
1730720140000|2024-11-04 11:35:40|200813.1|200688.1|200813.9|200688.9|200813.9|200688.9|200807.7|200682.7|3
1730720150000|2024-11-04 11:35:50|200807|200682|200764.2|200639.2|200807|200682|200754.9|200629.9|9
1730720160000|2024-11-04 11:36:00|200760.3|200635.3|200777.2|200625.2|200777.2|200640.1|200760.3|200625.2|3
1730720170000|2024-11-04 11:36:10|200777.1|200625.3|200722.6|200596|200778.7|200625.3|200722.6|200596|19
1730720180000|2024-11-04 11:36:20|200710.1|200585.1|200697.9|200561.4|200730.8|200585.1|200697.9|200561.4|8
1730720190000|2024-11-04 11:36:30|200691.8|200555.2|200693.9|200551.3|200699.2|200555.9|200688.5|200545.5|10
1730720200000|2024-11-04 11:36:40|200694.8|200550.6|200692.9|200551.4|200694.8|200552.2|200692.7|200550.6|5
1730720220000|2024-11-04 11:37:00|200694.2|200550.8|200699|200565.1|200700.4|200565.8|200693.8|200548.1|5
1730720230000|2024-11-04 11:37:10|200703.7|200563.9|200723.9|200592.5|200725.6|200594.6|200703.7|200563.9|13
1730720240000|2024-11-04 11:37:20|200722.8|200591.9|200743.9|200618.9|200747.8|200622.8|200713|200586.5|23
1730720250000|2024-11-04 11:37:30|200743.8|200618.8|200754.2|200629.2|200762.8|200637.8|200743.8|200618.8|21
1730720260000|2024-11-04 11:37:40|200760.1|200635.1|200753.1|200628.1|200760.1|200635.1|200753.1|200628.1|2
1730720270000|2024-11-04 11:37:50|200755.6|200630.6|200729|200604|200757.3|200632.3|200718|200593|13
1730720280000|2024-11-04 11:38:00|200729.3|200604.3|200718.9|200593.9|200729.4|200604.4|200715.8|200590.8|10
1730720290000|2024-11-04 11:38:10|200716.8|200591.8|200712|200587|200718|200593|200707.3|200582.3|17
1730720300000|2024-11-04 11:38:20|200712.7|200587.7|200712.8|200587.8|200716.4|200591.4|200707.5|200582.5|19
1730720310000|2024-11-04 11:38:30|200715.4|200590.4|200716.3|200591.3|200716.6|200591.6|200712.4|200587.4|16
1730720320000|2024-11-04 11:38:40|200712.3|200587.3|200692.9|200567.9|200720|200595|200686.3|200561.3|22
1730720330000|2024-11-04 11:38:50|200687.6|200562.6|200693.7|200568.7|200694.8|200569.8|200687.6|200562.6|12
1730720340000|2024-11-04 11:39:00|200692.3|200567.3|200692.4|200567.4|200694.4|200569.4|200692.3|200567.3|7
1730720350000|2024-11-04 11:39:10|200693.3|200568.3|200685.5|200560.5|200695.4|200570.4|200677.2|200552.2|15
1730720360000|2024-11-04 11:39:20|200686.1|200561.1|200679.6|200554.6|200686.1|200561.1|200674.2|200549.2|7
1730720370000|2024-11-04 11:39:30|200668.3|200543.3|200667.2|200542.2|200669.1|200544.1|200659.4|200534.4|25
1730720380000|2024-11-04 11:39:40|200667.6|200542.6|200660|200535|200667.6|200542.6|200660|200535|13
1730720390000|2024-11-04 11:39:50|200658.5|200533.5|200643.8|200518.8|200662.1|200537.1|200641.5|200516.5|7
1730720400000|2024-11-04 11:40:00|200642.9|200517.9|200642|200517|200642.9|200517.9|200636.8|200511.8|7
1730720410000|2024-11-04 11:40:10|200641.9|200516.9|200644.2|200519.2|200645.4|200520.4|200637.5|200512.5|27
1730720420000|2024-11-04 11:40:20|200643|200518|200633.4|200508.4|200645|200520|200625.7|200500.7|19
1730720430000|2024-11-04 11:40:30|200633.9|200508.9|200641.8|200516.8|200645.7|200520.7|200626.2|200501.2|17
1730720440000|2024-11-04 11:40:40|200643.8|200518.8|200657.9|200532.9|200657.9|200532.9|200641.6|200516.6|8
1730720450000|2024-11-04 11:40:50|200650.2|200525.2|200646.7|200521.7|200650.2|200525.2|200646.7|200521.7|2
1730720460000|2024-11-04 11:41:00|200648.9|200523.9|200646.1|200521.1|200648.9|200523.9|200644.8|200519.8|3
1730720470000|2024-11-04 11:41:10|200646.8|200521.8|200611.4|200486.4|200646.8|200521.8|200602.3|200477.3|8
1730720480000|2024-11-04 11:41:20|200609.5|200484.5|200608.6|200483.6|200610.5|200485.5|200607.9|200482.9|5
1730720510000|2024-11-04 11:41:50|200635.8|200448.3|200635.8|200448.3|200635.8|200448.3|200635.8|200448.3|1
1730720520000|2024-11-04 11:42:00|200610.6|200485.6|200610|200485|200611.2|200486.2|200610|200485|3
1730720530000|2024-11-04 11:42:10|200611.8|200486.8|200626.3|200501.3|200639|200514|200611.8|200486.8|11
1730720540000|2024-11-04 11:42:20|200626.6|200501.6|200628.5|200503.5|200628.5|200503.5|200626.6|200501.6|6
1730720550000|2024-11-04 11:42:30|200627.3|200502.3|200624.2|200499.2|200627.3|200502.3|200620.9|200495.9|7
1730720560000|2024-11-04 11:42:40|200624.5|200499.5|200624.2|200499.2|200624.5|200499.5|200624.2|200499.2|2
1730720570000|2024-11-04 11:42:50|200625.6|200500.6|200632.5|200507.5|200632.5|200507.5|200625.6|200500.6|6
1730720580000|2024-11-04 11:43:00|200631.7|200506.7|200626.9|200501.9|200631.7|200506.7|200624.4|200499.4|9
1730720590000|2024-11-04 11:43:10|200623.7|200498.7|200626.3|200501.3|200630.5|200505.5|200623.7|200498.7|12
1730720600000|2024-11-04 11:43:20|200627.5|200502.5|200625.3|200500.3|200627.5|200502.5|200625.3|200500.3|7
1730720610000|2024-11-04 11:43:30|200626.6|200501.6|200627.7|200502.7|200627.7|200502.7|200626.6|200501.6|3
1730720620000|2024-11-04 11:43:40|200630.1|200505.1|200630.1|200505.1|200630.1|200505.1|200630.1|200505.1|1
1730720630000|2024-11-04 11:43:50|200634.1|200509.1|200640.8|200515.8|200643.3|200518.3|200634.1|200509.1|3
1730720640000|2024-11-04 11:44:00|200641.2|200516.2|200640.9|200515.9|200641.2|200516.2|200640.9|200515.9|2
1730720650000|2024-11-04 11:44:10|200641.2|200516.2|200641.1|200516.1|200641.2|200516.2|200640.9|200515.9|3
1730720660000|2024-11-04 11:44:20|200640.9|200515.9|200640.9|200515.9|200640.9|200515.9|200640.7|200515.7|4
1730720670000|2024-11-04 11:44:30|200676|200482.1|200640.1|200515.1|200676|200519.4|200636.9|200482.1|7
1730720680000|2024-11-04 11:44:40|200640.4|200515.4|200640.8|200515.8|200640.8|200515.8|200640|200515|10
1730720710000|2024-11-04 11:45:10|200677.4|200484.8|200677.3|200484.9|200677.4|200484.9|200677.3|200484.8|2
1730720720000|2024-11-04 11:45:20|200638.4|200513.4|200636|200511|200638.4|200513.4|200636|200511|2
1730720730000|2024-11-04 11:45:30|200633.6|200508.6|200627.1|200502.1|200633.6|200508.6|200627.1|200502.1|3
1730720740000|2024-11-04 11:45:40|200627.7|200502.7|200632.1|200507.1|200634.4|200509.4|200627.7|200502.7|3
1730720750000|2024-11-04 11:45:50|200631.8|200506.8|200609.3|200484.3|200631.8|200506.8|200604.8|200479.8|13
1730720760000|2024-11-04 11:46:00|200608.7|200483.7|200607.4|200482.4|200608.7|200483.7|200607.4|200482.4|2
1730720770000|2024-11-04 11:46:10|200603.7|200478.7|200607.2|200482.2|200607.2|200482.2|200603.7|200478.7|2
1730720780000|2024-11-04 11:46:20|200597.9|200472.9|200585.6|200460.6|200597.9|200472.9|200579|200454|5
1730720790000|2024-11-04 11:46:30|200583.3|200458.3|200587.3|200462.3|200589.7|200464.7|200583.3|200458.3|4
1730720800000|2024-11-04 11:46:40|200589.5|200464.5|200587|200462|200589.5|200464.5|200587|200462|6
1730720810000|2024-11-04 11:46:50|200589|200464|200629.1|200504.1|200635.4|200510.4|200589|200464|10
1730720820000|2024-11-04 11:47:00|200627.6|200502.6|200613.5|200488.5|200627.6|200502.6|200604.5|200479.5|13
1730720830000|2024-11-04 11:47:10|200613.7|200488.7|200586.6|200461.6|200613.7|200488.7|200579.8|200454.8|15
1730720840000|2024-11-04 11:47:20|200588.7|200463.7|200585.7|200460.7|200588.7|200463.7|200579.7|200454.7|6
1730720850000|2024-11-04 11:47:30|200579.1|200454.1|200606.5|200481.5|200606.5|200481.5|200579.1|200454.1|8
1730720860000|2024-11-04 11:47:40|200594.2|200469.2|200586.1|200461.1|200594.2|200469.2|200579.3|200454.3|6
1730720870000|2024-11-04 11:47:50|200586.8|200461.8|200586.8|200461.8|200586.8|200461.8|200586.8|200461.8|1
1730720880000|2024-11-04 11:48:00|200579.1|200454.1|200611.4|200486.4|200615|200490|200579.1|200454.1|12
1730720890000|2024-11-04 11:48:10|200610.3|200485.3|200609.8|200484.8|200612.6|200487.6|200600.5|200475.5|10
1730720900000|2024-11-04 11:48:20|200599.7|200474.7|200582.4|200457.4|200610.4|200485.4|200568|200443|14
1730720910000|2024-11-04 11:48:30|200581.1|200456.1|200583.8|200458.8|200583.8|200458.8|200571.6|200446.6|6
1730720920000|2024-11-04 11:48:40|200585.6|200460.6|200602.7|200477.7|200602.7|200477.7|200580.9|200455.9|11
1730720930000|2024-11-04 11:48:50|200600.9|200475.9|200602.6|200477.6|200602.6|200477.6|200600.9|200475.9|2
1730720940000|2024-11-04 11:49:00|200601.4|200476.4|200600.6|200475.6|200602.1|200477.1|200599.1|200474.1|5
1730720950000|2024-11-04 11:49:10|200602.5|200477.5|200604.3|200479.3|200604.3|200479.3|200602.5|200477.5|2
1730720960000|2024-11-04 11:49:20|200602.5|200477.5|200601.6|200476.6|200602.8|200477.8|200601.6|200476.6|3
1730720970000|2024-11-04 11:49:30|200600.9|200475.9|200579.6|200454.6|200600.9|200475.9|200574.1|200449.1|8
1730720980000|2024-11-04 11:49:40|200585.1|200460.1|200602.8|200477.8|200608|200483|200578.7|200453.7|13
1730720990000|2024-11-04 11:49:50|200595.4|200470.4|200593.4|200468.4|200595.4|200470.4|200586.9|200461.9|3
1730721000000|2024-11-04 11:50:00|200585.1|200460.1|200593.7|200468.7|200593.7|200468.7|200585.1|200460.1|4
1730721010000|2024-11-04 11:50:10|200594.1|200469.1|200594|200469|200595.4|200470.4|200593.7|200468.7|4
1730721020000|2024-11-04 11:50:20|200593.6|200468.6|200595.6|200470.6|200595.6|200470.6|200593.6|200468.6|3
1730721030000|2024-11-04 11:50:30|200593.8|200468.8|200594.8|200469.8|200595.3|200470.3|200593.8|200468.8|3
1730721040000|2024-11-04 11:50:40|200593.1|200468.1|200592.4|200467.4|200596.1|200471.1|200586.4|200461.4|9
1730721050000|2024-11-04 11:50:50|200592.8|200467.8|200592.8|200467.8|200592.8|200467.8|200592.8|200467.8|1
1730721060000|2024-11-04 11:51:00|200591.1|200466.1|200584.3|200459.3|200591.1|200466.1|200578.1|200453.1|4
1730721070000|2024-11-04 11:51:10|200586.3|200461.3|200597.6|200472.6|200599.2|200474.2|200586.3|200461.3|9
1730721080000|2024-11-04 11:51:20|200595.8|200470.8|200582.5|200457.5|200596|200471|200575|200450|6
1730721090000|2024-11-04 11:51:30|200580.9|200455.9|200582.9|200457.9|200584|200459|200580.9|200455.9|7
1730721100000|2024-11-04 11:51:40|200584.5|200459.5|200501.5|200376.5|200584.5|200459.5|200495.3|200370.3|10
1730721110000|2024-11-04 11:51:50|200503.1|200378.1|200485.8|200348.5|200504.7|200379.7|200474.6|200348.5|10
1730721120000|2024-11-04 11:52:00|200484.1|200346.7|200493.8|200356.9|200493.8|200358.4|200483.9|200346.6|10
1730721130000|2024-11-04 11:52:10|200493.6|200358.2|200497.1|200359.4|200497.8|200360.5|200484.6|200347.6|9
1730721140000|2024-11-04 11:52:20|200503|200365.3|200497.7|200360.1|200503|200365.3|200492|200354.3|4
1730721150000|2024-11-04 11:52:30|200496.8|200359.3|200498|200360|200498.4|200360|200496.8|200359|4
1730721160000|2024-11-04 11:52:40|200498.9|200357.8|200499.4|200355.8|200500|200357.8|200493|200349.4|4
1730721170000|2024-11-04 11:52:50|200492.6|200348.9|200499.1|200355.4|200499.1|200355.4|200492.6|200348.9|2
1730721180000|2024-11-04 11:53:00|200499.2|200350.1|200438.9|200313.8|200499.2|200350.1|200436.7|200311.7|3
1730721190000|2024-11-04 11:53:10|200444.6|200319.5|200442|200317|200447.8|200322.8|200440.2|200315.2|15
1730721200000|2024-11-04 11:53:20|200443.6|200318.2|200468.3|200343.3|200482.6|200357.6|200443.6|200318.2|12
1730721210000|2024-11-04 11:53:30|200470.5|200345.5|200424.6|200282.2|200471.4|200346.4|200421.4|200279.5|27
1730721220000|2024-11-04 11:53:40|200425|200282.3|200380.1|200255.1|200425|200283.4|200380.1|200255.1|15
1730721230000|2024-11-04 11:53:50|200372.5|200247.5|200413.1|200288.1|200413.1|200288.1|200372.5|200247.5|11
1730721240000|2024-11-04 11:54:00|200413.5|200288.5|200422|200297|200437.2|200312.2|200400.2|200275.2|17
1730721250000|2024-11-04 11:54:10|200419.3|200294.3|200431|200306|200432.5|200307.5|200417.1|200292.1|13
1730721260000|2024-11-04 11:54:20|200429.2|200304.2|200426.5|200301.5|200435.5|200310.5|200423.4|200298.4|16
1730721270000|2024-11-04 11:54:30|200427.6|200302.6|200431.2|200301.2|200433|200303.4|200426.9|200301.2|8
1730721280000|2024-11-04 11:54:40|200423.2|200293.2|200454.6|200313|200455.8|200313.7|200421.3|200293.2|11
1730721290000|2024-11-04 11:54:50|200455.6|200311.5|200438.7|200301.1|200457|200311.5|200431.5|200295.8|12
1730721300000|2024-11-04 11:55:00|200437.7|200301.7|200425.8|200295.1|200437.7|200301.7|200425.8|200295.1|2
1730721310000|2024-11-04 11:55:10|200425.7|200295.2|200426.8|200296.4|200428.8|200298|200421.1|200289.6|7
1730721320000|2024-11-04 11:55:20|200427.9|200296.5|200422|200294.9|200427.9|200296.5|200422|200294.9|9
1730721330000|2024-11-04 11:55:30|200424.3|200295.4|200446|200319.8|200450.9|200325.9|200424.3|200295.4|6
1730721340000|2024-11-04 11:55:40|200447.1|200322.1|200440.6|200315.6|200447.1|200322.1|200440.6|200315.6|6
1730721350000|2024-11-04 11:55:50|200443.3|200318.3|200443.3|200318.3|200443.3|200318.3|200443.3|200318.3|1
1730721360000|2024-11-04 11:56:00|200441.1|200316.1|200443.1|200318.1|200443.1|200318.1|200441.1|200316.1|2
1730721370000|2024-11-04 11:56:10|200441.2|200316.2|200388|200256.9|200441.2|200316.2|200375.5|200250.5|20
1730721380000|2024-11-04 11:56:20|200388.7|200257.7|200331.7|200198.3|200390.1|200259.1|200314.2|200189.2|25
1730721390000|2024-11-04 11:56:30|200334|200198.5|200334.5|200209.5|200338.3|200210.7|200319|200194|18
1730721400000|2024-11-04 11:56:40|200333|200208|200320.6|200195.6|200338.1|200208.3|200302.9|200177.9|13
1730721410000|2024-11-04 11:56:50|200321.5|200196.5|200322.3|200197.3|200323.6|200198.6|200320.5|200195.5|10
1730721420000|2024-11-04 11:57:00|200316.7|200191.7|200309.2|200184.2|200316.7|200191.7|200309.2|200184.2|7
1730721430000|2024-11-04 11:57:10|200314|200189|200313.5|200188.5|200315.3|200190.3|200310.1|200185.1|5
1730721440000|2024-11-04 11:57:20|200312.7|200187.7|200309.3|200184.3|200312.7|200187.7|200309.3|200184.3|2
1730721450000|2024-11-04 11:57:30|200308|200183|200318|200193|200337.6|200212.6|200308|200183|7
1730721460000|2024-11-04 11:57:40|200316.6|200191.6|200316.4|200191.4|200317.2|200192.2|200311.5|200186.5|7
1730721470000|2024-11-04 11:57:50|200317.9|200192.9|200316.8|200191.8|200317.9|200192.9|200304.5|200179.5|7
1730721480000|2024-11-04 11:58:00|200315.9|200190.9|200368.4|200243.4|200371.7|200246.7|200315.9|200190.9|28
1730721490000|2024-11-04 11:58:10|200370.6|200245.6|200372.3|200247.3|200377.6|200252.6|200369|200244|10
1730721500000|2024-11-04 11:58:20|200373.2|200248.2|200371.1|200246.1|200375.7|200250.7|200368.2|200243.2|6
1730721510000|2024-11-04 11:58:30|200366.2|200241.2|200373.9|200248.9|200377.1|200252.1|200365.2|200240.2|8
1730721520000|2024-11-04 11:58:40|200375.4|200250.4|200415.4|200290.4|200420.6|200295.6|200374.5|200249.5|12
1730721530000|2024-11-04 11:58:50|200415.8|200290.8|200432.2|200307.2|200433.9|200308.9|200415|200290|11
1730721540000|2024-11-04 11:59:00|200431.7|200306.7|200385.5|200260.5|200431.7|200306.7|200385.5|200260.5|23
1730721550000|2024-11-04 11:59:10|200386.8|200261.8|200402.8|200277.8|200412.3|200287.3|200386.8|200261.8|13
1730721560000|2024-11-04 11:59:20|200403.8|200278.8|200406.2|200281.2|200407.1|200282.1|200403.8|200278.8|4
1730721570000|2024-11-04 11:59:30|200400.9|200275.9|200395.2|200270.2|200405.6|200280.6|200393.8|200268.8|7
1730721580000|2024-11-04 11:59:40|200396.1|200271.1|200401.4|200276.4|200409.1|200284.1|200396.1|200271.1|5
1730721590000|2024-11-04 11:59:50|200407.6|200282.6|200409.2|200284.2|200409.2|200284.2|200407.2|200282.2|20
1730721600000|2024-11-04 12:00:00|200408.7|200283.7|200337.6|200212.6|200408.7|200283.7|200332.8|200207.8|23
1730721610000|2024-11-04 12:00:10|200338.2|200213.2|200338.1|200213.1|200338.7|200213.7|200338.1|200213.1|5
1730721620000|2024-11-04 12:00:20|200338.5|200213.5|200331.4|200206.4|200338.5|200213.5|200325.8|200200.8|7
1730721630000|2024-11-04 12:00:30|200331.9|200206.9|200329.1|200204.1|200333.9|200208.9|200321.9|200196.9|15
1730721640000|2024-11-04 12:00:40|200330|200205|200330.1|200205.1|200330.1|200205.1|200327.9|200202.9|7
1730721650000|2024-11-04 12:00:50|200331.2|200206.2|200301.8|200176.8|200331.9|200206.9|200297.3|200172.3|19
1730721660000|2024-11-04 12:01:00|200302.9|200177.9|200278.3|200153.3|200303.6|200178.6|200258.2|200133.2|24
1730721670000|2024-11-04 12:01:10|200281.4|200156.4|200235.9|200110.9|200281.4|200156.4|200232.9|200107.9|24
1730721680000|2024-11-04 12:01:20|200245.6|200120.6|200288.2|200163.2|200291.1|200166.1|200245.6|200120.6|19
1730721690000|2024-11-04 12:01:30|200291.4|200166.4|200330|200205|200330.8|200205.8|200291.4|200166.4|17
1730721700000|2024-11-04 12:01:40|200329.3|200204.3|200364|200239|200367.1|200242.1|200329.3|200204.3|22
1730721710000|2024-11-04 12:01:50|200363.6|200238.6|200368.8|200243.8|200372.1|200247.1|200359.1|200234.1|28
1730721720000|2024-11-04 12:02:00|200371.8|200246.8|200444.6|200319.6|200444.6|200319.6|200371.8|200246.8|22
1730721730000|2024-11-04 12:02:10|200447.2|200322.2|200495.4|200355.4|200495.4|200356.3|200447.2|200314.4|24
1730721740000|2024-11-04 12:02:20|200489.3|200350.7|200516.6|200381.2|200516.6|200381.2|200489.3|200347.9|26
1730721750000|2024-11-04 12:02:30|200517|200379.3|200514.5|200381.5|200517|200381.5|200492.6|200357.2|14
1730721760000|2024-11-04 12:02:40|200525.7|200396.3|200509.7|200384.7|200532.2|200399.3|200509.6|200379.8|27
1730721770000|2024-11-04 12:02:50|200512.5|200387.5|200491.5|200366.5|200512.6|200387.6|200491.3|200364|15
1730721780000|2024-11-04 12:03:00|200489.7|200364.7|200495.4|200370.4|200511.7|200386.7|200484.7|200359.7|28
1730721790000|2024-11-04 12:03:10|200495.5|200370.5|200481.4|200356.4|200495.5|200370.5|200474.8|200349.8|12
1730721800000|2024-11-04 12:03:20|200463.8|200338.8|200421.7|200292.1|200463.8|200338.8|200418.3|200288.7|18
1730721810000|2024-11-04 12:03:30|200420.2|200291.9|200422.7|200297.7|200434.5|200309.5|200419.9|200291.9|14
1730721820000|2024-11-04 12:03:40|200416.1|200291.1|200440.3|200312.7|200445.9|200320.9|200415.3|200289.2|22
1730721830000|2024-11-04 12:03:50|200440.5|200311.7|200421.8|200293.9|200440.5|200311.7|200417.1|200289.2|17
1730721840000|2024-11-04 12:04:00|200416.7|200288.9|200413.8|200288.7|200416.7|200290.6|200409.8|200284.2|9
1730721850000|2024-11-04 12:04:10|200409.2|200284|200451.8|200326.1|200456.7|200326.1|200395.6|200270.6|23
1730721860000|2024-11-04 12:04:20|200449.5|200315.6|200402.7|200275|200450.4|200317.3|200400.7|200273.2|16
1730721870000|2024-11-04 12:04:30|200398.6|200271|200401.1|200274.8|200401.9|200275.1|200398.6|200271|7
1730721880000|2024-11-04 12:04:40|200400.3|200275|200403.2|200278|200403.3|200278.3|200400|200273.8|10
1730721890000|2024-11-04 12:04:50|200403.7|200278.7|200420.8|200291.5|200420.8|200291.5|200403.7|200278.7|13
1730721900000|2024-11-04 12:05:00|200423.4|200294.2|200408.4|200283.4|200423.4|200294.2|200403.6|200278.6|21
1730721910000|2024-11-04 12:05:10|200406.2|200281.2|200402.1|200276.9|200406.9|200281.9|200396.3|200271.3|16
1730721920000|2024-11-04 12:05:20|200409.1|200284.1|200405.9|200280.9|200409.7|200284.7|200404.5|200279.5|9
1730721930000|2024-11-04 12:05:30|200402.9|200277.9|200404.6|200279.6|200409.3|200284.3|200400.5|200275.5|22
1730721940000|2024-11-04 12:05:40|200400.4|200275.4|200404.1|200279.1|200408.1|200283.1|200400.4|200275.4|22
1730721950000|2024-11-04 12:05:50|200410.8|200285.8|200423.5|200293|200439.6|200314.6|200410|200285|13
1730721960000|2024-11-04 12:06:00|200419.8|200289.3|200480.8|200355.8|200480.8|200355.8|200411.4|200286.4|12
1730721970000|2024-11-04 12:06:10|200477.9|200352.9|200492.4|200367.4|200493.1|200368.1|200468.7|200343.7|20
1730721980000|2024-11-04 12:06:20|200485.8|200360.8|200491.1|200364|200492.2|200367.2|200485.8|200360.8|16
1730721990000|2024-11-04 12:06:30|200495.1|200370.1|200499.6|200374.6|200503.9|200378.9|200490.9|200365.9|11
1730722000000|2024-11-04 12:06:40|200501|200376|200500.8|200375.8|200501|200376|200499.9|200374.9|8
1730722010000|2024-11-04 12:06:50|200500|200375|200499.3|200374.3|200502.7|200377.7|200498.8|200373.8|9
1730722020000|2024-11-04 12:07:00|200498.7|200373.7|200502.5|200377.5|200502.5|200377.5|200498.7|200373.7|9
1730722030000|2024-11-04 12:07:10|200503.1|200378.1|200542.3|200417.3|200549.6|200424.6|200501.7|200376.7|24
1730722040000|2024-11-04 12:07:20|200541.9|200416.9|200539.7|200414.7|200544|200419|200537.3|200412.3|21
1730722050000|2024-11-04 12:07:30|200539.6|200414.6|200542.6|200417.6|200542.6|200417.6|200539.6|200414.6|6
1730722060000|2024-11-04 12:07:40|200540.1|200415.1|200542.4|200417.4|200542.4|200417.4|200540.1|200415.1|2
1730722070000|2024-11-04 12:07:50|200542.7|200417.7|200539.3|200414.3|200542.7|200417.7|200535.2|200410.2|4
1730722080000|2024-11-04 12:08:00|200538.6|200413.6|200519.2|200394.2|200538.6|200413.6|200519.2|200394.2|16
1730722090000|2024-11-04 12:08:10|200517.3|200392.3|200519.9|200394.9|200523.6|200398.6|200516.8|200391.8|8
1730722100000|2024-11-04 12:08:20|200520.3|200395.3|200537.4|200412.4|200540.7|200415.7|200516.1|200391.1|18
1730722110000|2024-11-04 12:08:30|200544.2|200419.2|200571.3|200446.3|200581.3|200456.3|200544.2|200419.2|18
1730722120000|2024-11-04 12:08:40|200573.8|200448.8|200592.2|200467.2|200592.2|200467.2|200570.8|200445.8|19
1730722130000|2024-11-04 12:08:50|200589.2|200464.2|200600.1|200475.1|200603.9|200478.9|200571.3|200446.3|24
1730722140000|2024-11-04 12:09:00|200600.9|200475.9|200606|200481|200614.8|200489.8|200600.5|200475.5|17
1730722150000|2024-11-04 12:09:10|200603.3|200478.3|200641|200516|200643|200518|200603.3|200478.3|17
1730722160000|2024-11-04 12:09:20|200642.3|200517.3|200653.6|200528.6|200670.2|200545.2|200642.3|200517.3|14
1730722170000|2024-11-04 12:09:30|200654.5|200529.5|200660.3|200535.3|200663.5|200538.5|200654.3|200529.3|14
1730722180000|2024-11-04 12:09:40|200662.2|200537.2|200680.6|200555.6|200683.9|200558.9|200662.2|200537.2|19
1730722190000|2024-11-04 12:09:50|200684.5|200559.5|200684.3|200559.3|200687.9|200562.9|200683.3|200558.3|12
1730722200000|2024-11-04 12:10:00|200684.8|200559.8|200741.6|200616.6|200743|200618|200681.5|200556.5|24
1730722210000|2024-11-04 12:10:10|200739.9|200614.9|200729.5|200604.5|200745.7|200620.7|200729.5|200604.5|14
1730722220000|2024-11-04 12:10:20|200729.8|200604.8|200715.2|200590.2|200734.5|200609.5|200710.2|200585.2|26
1730722230000|2024-11-04 12:10:30|200719.3|200594.3|200717.8|200592.8|200719.3|200594.3|200709.3|200584.3|24
1730722240000|2024-11-04 12:10:40|200715.2|200590.2|200668.7|200543.7|200715.2|200590.2|200659.8|200534.8|28
1730722250000|2024-11-04 12:10:50|200669.4|200544.4|200752.9|200627.9|200756.3|200631.3|200669.4|200544.4|25
1730722260000|2024-11-04 12:11:00|200740.3|200615.3|200747.5|200622.5|200748.9|200623.9|200740.3|200615.3|13
1730722270000|2024-11-04 12:11:10|200749.1|200624.1|200730.6|200605.6|200751.8|200626.8|200712.7|200587.7|19
1730722280000|2024-11-04 12:11:20|200714.9|200589.9|200747.8|200622.8|200753.1|200628.1|200714.9|200589.9|22
1730722290000|2024-11-04 12:11:30|200747.5|200622.5|200745.1|200620.1|200747.5|200622.5|200737.5|200612.5|15
1730722300000|2024-11-04 12:11:40|200737.7|200612.7|200748.9|200623.9|200749.9|200624.9|200737.7|200612.7|7
1730722310000|2024-11-04 12:11:50|200750.9|200625.9|200764.4|200639.4|200765.8|200640.8|200750.9|200625.9|11
1730722320000|2024-11-04 12:12:00|200762.6|200637.6|200790.1|200638.9|200798.9|200646.2|200748.8|200623.8|15
1730722330000|2024-11-04 12:12:10|200788.3|200639.8|200803.7|200661.2|200803.7|200661.7|200788.3|200639.8|6
1730722340000|2024-11-04 12:12:20|200802.6|200661.1|200779.1|200645.3|200802.6|200661.1|200774.3|200632.7|18
1730722350000|2024-11-04 12:12:30|200779.5|200643.8|200767.3|200637.3|200779.5|200646|200765.9|200634.5|16
1730722360000|2024-11-04 12:12:40|200767.6|200635.4|200692.3|200564.8|200767.6|200635.4|200690.4|200560.6|24
1730722370000|2024-11-04 12:12:50|200692|200566.7|200737.2|200612.2|200737.4|200612.4|200653|200528|25
1730722380000|2024-11-04 12:13:00|200739.9|200614.9|200703.2|200578.2|200739.9|200614.9|200700.7|200575.7|23
1730722390000|2024-11-04 12:13:10|200700.3|200575.3|200702.6|200577.6|200702.6|200577.6|200700.3|200575.3|2
1730722400000|2024-11-04 12:13:20|200702.5|200577.5|200674.7|200549.7|200702.5|200577.5|200673.9|200548.9|23
1730722410000|2024-11-04 12:13:30|200675.5|200550.5|200679.4|200554.4|200684|200559|200674.9|200549.9|20
1730722420000|2024-11-04 12:13:40|200678.1|200553.1|200675.4|200550.4|200681.4|200556.4|200675.4|200550.4|22
1730722430000|2024-11-04 12:13:50|200677.1|200552.1|200652.7|200527.7|200677.3|200552.3|200650.5|200525.5|11
1730722440000|2024-11-04 12:14:00|200651.1|200526.1|200596.6|200471.6|200651.1|200526.1|200595.8|200470.8|15
1730722450000|2024-11-04 12:14:10|200596.9|200471.9|200596.2|200471.2|200598.9|200473.9|200593|200468|19
1730722460000|2024-11-04 12:14:20|200596.4|200471.4|200597.3|200472.3|200606.1|200481.1|200596.4|200471.4|12
1730722470000|2024-11-04 12:14:30|200596.9|200471.9|200604.2|200479.2|200608.4|200483.4|200596.9|200471.9|17
1730722480000|2024-11-04 12:14:40|200606.9|200481.9|200603.6|200478.6|200610|200485|200601|200476|13
1730722490000|2024-11-04 12:14:50|200604.6|200479.6|200606|200481|200607.5|200482.5|200604.6|200479.6|6
1730722500000|2024-11-04 12:15:00|200605.1|200480.1|200603.7|200478.7|200606.3|200481.3|200603.7|200478.7|6
1730722510000|2024-11-04 12:15:10|200602.6|200477.6|200606.2|200481.2|200606.2|200481.2|200601.4|200476.4|9
1730722520000|2024-11-04 12:15:20|200607.2|200482.2|200605.5|200480.5|200607.2|200482.2|200605.5|200480.5|3
1730722530000|2024-11-04 12:15:30|200606|200481|200634.6|200477.5|200655|200499.1|200606|200474.2|9
1730722540000|2024-11-04 12:15:40|200638.7|200475.5|200643.6|200481.7|200643.6|200481.7|200638.7|200475.5|2
1730722550000|2024-11-04 12:15:50|200652.7|200464.1|200683.1|200491|200686.9|200493.1|200649.3|200463.3|12
1730722560000|2024-11-04 12:16:00|200680.7|200493.6|200692.2|200505.3|200692.2|200505.3|200679.8|200493|8
1730722570000|2024-11-04 12:16:10|200691.8|200503.8|200738.8|200552|200739.2|200553.3|200677.9|200490.5|11
1730722580000|2024-11-04 12:16:20|200740.5|200551.9|200782|200593.8|200791.8|200603.9|200740.5|200551.9|19
1730722590000|2024-11-04 12:16:30|200789.2|200601|200790.5|200600|200790.7|200601|200789.2|200598.6|3
1730722600000|2024-11-04 12:16:40|200790.7|200598.6|200701.7|200576.7|200790.7|200598.6|200701.7|200564.8|7
1730722610000|2024-11-04 12:16:50|200728.3|200551.6|200729.4|200558.4|200756.3|200584.3|200720.2|200547.6|20
1730722620000|2024-11-04 12:17:00|200729.2|200558.7|200720.2|200551.6|200729.8|200558.7|200720.2|200548.8|11
1730722630000|2024-11-04 12:17:10|200722.6|200552.5|200725.2|200561.2|200726.1|200561.2|200716.6|200538.6|18
1730722640000|2024-11-04 12:17:20|200724.3|200561.7|200737.1|200543.2|200737.1|200561.7|200722.3|200543.2|5
1730722650000|2024-11-04 12:17:30|200734.5|200544.7|200736.9|200543.8|200736.9|200544.7|200730.7|200534.4|11
1730722660000|2024-11-04 12:17:40|200737.4|200540.1|200734.6|200542.7|200737.9|200544|200731.9|200539.6|19
1730722670000|2024-11-04 12:17:50|200734.9|200543.2|200699.3|200540.5|200737.5|200543.2|200693.6|200530|16
1730722680000|2024-11-04 12:18:00|200701.7|200533.9|200696|200532.5|200701.7|200536.6|200694.9|200532.5|4
1730722690000|2024-11-04 12:18:10|200694.6|200532.9|200694.7|200533.1|200696|200533.1|200694.6|200532.6|3
1730722700000|2024-11-04 12:18:20|200703|200542.2|200776.1|200639.9|200779.5|200639.9|200703|200542.2|24
1730722710000|2024-11-04 12:18:30|200776|200639|200775.5|200642.9|200776.6|200642.9|200775.5|200636.9|24
1730722720000|2024-11-04 12:18:40|200780.5|200648.1|200784.1|200655.4|200788.7|200657.4|200775.4|200640.8|9
1730722730000|2024-11-04 12:18:50|200783.8|200655.7|200783.8|200655.7|200783.8|200655.7|200783.8|200655.7|1
1730722740000|2024-11-04 12:19:00|200784.9|200648.1|200783.1|200655|200784.9|200655.8|200783.1|200648.1|6
1730722750000|2024-11-04 12:19:10|200783.9|200655.4|200793.3|200657.8|200797|200662.7|200783.9|200655.4|7
1730722760000|2024-11-04 12:19:20|200792.5|200659.3|200793.8|200668.8|200800.5|200668.8|200784.4|200654.6|11
1730722770000|2024-11-04 12:19:30|200793.5|200668.5|200802.4|200677.4|200805.8|200680.8|200793.3|200668.3|12
1730722780000|2024-11-04 12:19:40|200802.3|200677.3|200802.6|200677.6|200803|200678|200801.2|200675.6|8
1730722790000|2024-11-04 12:19:50|200804.7|200679.7|200841.1|200716.1|200848.5|200723.5|200804.7|200679.7|19
1730722800000|2024-11-04 12:20:00|200841.8|200716.8|200839.3|200714.3|200851.7|200726.7|200838.1|200713.1|9
1730722810000|2024-11-04 12:20:10|200837.4|200712.4|200819.4|200694.4|200838|200713|200816.3|200691.3|17
1730722820000|2024-11-04 12:20:20|200819|200694|200819.3|200694.3|200819.3|200694.3|200812.6|200687.6|7
1730722830000|2024-11-04 12:20:30|200812.2|200687.2|200759|200634|200812.2|200687.2|200758.6|200633.6|19
1730722840000|2024-11-04 12:20:40|200757.7|200632.7|200762.4|200637.4|200765.9|200640.9|200734.1|200609.1|13
1730722850000|2024-11-04 12:20:50|200760.1|200635.1|200761.3|200636.3|200764.5|200639.5|200758.8|200633.8|9
1730722860000|2024-11-04 12:21:00|200759.3|200634.3|200768.2|200643.2|200772.1|200647.1|200740.1|200615.1|12
1730722870000|2024-11-04 12:21:10|200765.7|200640.7|200743.1|200618.1|200770.8|200645.8|200740.1|200615.1|14
1730722880000|2024-11-04 12:21:20|200741.3|200616.3|200734.3|200609.3|200741.3|200616.3|200731.9|200606.9|18
1730722890000|2024-11-04 12:21:30|200732.5|200607.5|200704.5|200579.5|200736.4|200611.4|200703.3|200578.3|21
1730722900000|2024-11-04 12:21:40|200704|200579|200704.2|200579.2|200705.8|200580.8|200696.6|200571.6|10
1730722910000|2024-11-04 12:21:50|200704.1|200579.1|200706.5|200581.5|200724.1|200599.1|200702.2|200577.2|19
1730722920000|2024-11-04 12:22:00|200707.3|200582.3|200713.3|200588.3|200723|200598|200706.5|200581.5|16
1730722930000|2024-11-04 12:22:10|200710.8|200585.8|200716.4|200591.4|200742|200617|200696.9|200571.9|21
1730722940000|2024-11-04 12:22:20|200716.2|200591.2|200701.3|200576.3|200716.2|200591.2|200695.7|200570.7|19
1730722950000|2024-11-04 12:22:30|200701.7|200576.7|200701.8|200576.8|200703.5|200578.5|200701.4|200576.4|7
1730722960000|2024-11-04 12:22:40|200703|200578|200700.5|200575.5|200703|200578|200695.9|200570.9|16
1730722970000|2024-11-04 12:22:50|200700.8|200575.8|200699.8|200574.8|200700.8|200575.8|200696.3|200571.3|5
1730722980000|2024-11-04 12:23:00|200696.5|200571.5|200697.8|200572.8|200701|200576|200695.7|200570.7|9
1730722990000|2024-11-04 12:23:10|200689|200564|200688.6|200563.6|200694.6|200569.6|200687.9|200562.9|11
1730723000000|2024-11-04 12:23:20|200687.4|200562.4|200687.1|200562.1|200692.4|200567.4|200687.1|200562.1|3
1730723010000|2024-11-04 12:23:30|200685|200560|200702.9|200577.9|200704.8|200579.8|200665.1|200540.1|28
1730723020000|2024-11-04 12:23:40|200697.5|200572.5|200693.7|200568.7|200699.7|200574.7|200693.7|200568.7|22
1730723030000|2024-11-04 12:23:50|200694.2|200569.2|200691.4|200566.4|200695.4|200570.4|200686.2|200561.2|23
1730723040000|2024-11-04 12:24:00|200691.2|200566.2|200680.6|200555.6|200691.2|200566.2|200679.5|200554.5|19
1730723050000|2024-11-04 12:24:10|200683.1|200558.1|200684.8|200559.8|200684.8|200559.8|200673.9|200548.9|21
1730723060000|2024-11-04 12:24:20|200685.3|200560.3|200684|200559|200687.8|200562.8|200684|200559|8
1730723070000|2024-11-04 12:24:30|200682.4|200557.4|200695.1|200570.1|200699.4|200574.4|200682.4|200557.4|25
1730723080000|2024-11-04 12:24:40|200694.4|200569.4|200735.9|200610.9|200739.4|200614.4|200693.3|200568.3|27
1730723090000|2024-11-04 12:24:50|200739|200614|200742.9|200617.9|200744.3|200619.3|200736.6|200611.6|28
1730723100000|2024-11-04 12:25:00|200742|200617|200746.4|200621.4|200752.4|200627.4|200738.5|200613.5|26
1730723110000|2024-11-04 12:25:10|200746|200621|200740.7|200615.7|200746|200621|200739.6|200614.6|21
1730723120000|2024-11-04 12:25:20|200741.1|200616.1|200738.6|200613.6|200741.8|200616.8|200734.1|200609.1|19
1730723130000|2024-11-04 12:25:30|200735|200610|200737.8|200612.8|200739.1|200614.1|200732.7|200607.7|27
1730723140000|2024-11-04 12:25:40|200738|200613|200732.3|200607.3|200738|200613|200730.6|200605.6|27
1730723150000|2024-11-04 12:25:50|200732.6|200607.6|200748.5|200623.5|200751.9|200626.9|200732.4|200607.4|23
1730723160000|2024-11-04 12:26:00|200755.7|200630.7|200743.8|200618.8|200755.7|200630.7|200740.9|200615.9|16
1730723170000|2024-11-04 12:26:10|200742.6|200617.6|200745.7|200620.7|200750.4|200625.4|200742.3|200617.3|18
1730723180000|2024-11-04 12:26:20|200746.6|200621.6|200730.4|200605.4|200748.1|200623.1|200730|200605|24
1730723190000|2024-11-04 12:26:30|200730.1|200605.1|200707.3|200582.3|200730.4|200605.4|200703.9|200578.9|24
1730723200000|2024-11-04 12:26:40|200707.9|200582.9|200702.5|200577.5|200709.6|200584.6|200700.7|200575.7|14
1730723210000|2024-11-04 12:26:50|200700.1|200575.1|200765.9|200640.9|200770.3|200645.3|200700.1|200575.1|28
1730723220000|2024-11-04 12:27:00|200772.1|200647.1|200772.3|200647.3|200774|200649|200767.7|200642.7|13
1730723230000|2024-11-04 12:27:10|200773.8|200648.8|200777.9|200652.9|200778.9|200653.9|200773.8|200648.8|9
1730723240000|2024-11-04 12:27:20|200776.3|200651.3|200778.6|200653.6|200779.1|200654.1|200776.3|200651.3|5
1730723260000|2024-11-04 12:27:40|200779.3|200654.3|200779|200654|200779.6|200654.6|200777|200652|5
1730723270000|2024-11-04 12:27:50|200779.9|200654.9|200826.7|200701.7|200830.1|200705.1|200779.9|200654.9|17
1730723280000|2024-11-04 12:28:00|200826.6|200701.6|200777.6|200652.6|200826.6|200701.6|200776|200651|19
1730723290000|2024-11-04 12:28:10|200777|200652|200777.6|200652.6|200777.6|200652.6|200775.2|200650.2|6
1730723300000|2024-11-04 12:28:20|200776.2|200651.2|200774.4|200649.4|200776.2|200651.2|200771.5|200646.5|12
1730723310000|2024-11-04 12:28:30|200775.9|200650.9|200776.2|200651.2|200777.3|200652.3|200774.7|200649.7|15
1730723320000|2024-11-04 12:28:40|200776.8|200651.8|200746.7|200621.7|200777.2|200652.2|200746.7|200621.7|25
1730723330000|2024-11-04 12:28:50|200746.4|200621.4|200746.9|200621.9|200747.1|200622.1|200740.2|200615.2|24
1730723340000|2024-11-04 12:29:00|200746.7|200621.7|200737|200612|200749.3|200624.3|200737|200612|22
1730723350000|2024-11-04 12:29:10|200738|200613|200739.3|200614.3|200744.7|200619.7|200734.7|200609.7|17
1730723360000|2024-11-04 12:29:20|200740.3|200615.3|200742.2|200617.2|200747.6|200622.6|200740.1|200615.1|21
1730723370000|2024-11-04 12:29:30|200741.3|200616.3|200742.5|200617.5|200748.3|200623.3|200741.3|200616.3|7
1730723380000|2024-11-04 12:29:40|200749.6|200624.6|200742.7|200617.7|200749.6|200624.6|200740.1|200615.1|15
1730723390000|2024-11-04 12:29:50|200741.7|200616.7|200741|200616|200746.5|200621.5|200740.3|200615.3|8
1730723400000|2024-11-04 12:30:00|200741.3|200616.3|200730.5|200605.5|200748.6|200677|200704.1|200605.5|18
1730723410000|2024-11-04 12:30:10|200732.8|200607.8|200732.1|200607.1|200738.4|200613.4|200728.7|200603.7|29
1730723420000|2024-11-04 12:30:20|200733.7|200608.7|200705.9|200580.9|200733.7|200608.7|200704.6|200579.6|24
1730723430000|2024-11-04 12:30:30|200709.5|200584.5|200697.8|200572.8|200727.1|200618.6|200663.6|200572.8|21
1730723440000|2024-11-04 12:30:40|200697.4|200572.4|200690.5|200565.5|200715.6|200590.6|200687.1|200562.1|27
1730723450000|2024-11-04 12:30:50|200688.8|200563.8|200692.1|200567.1|200707.8|200582.8|200688.8|200563.8|35
1730723460000|2024-11-04 12:31:00|200691.3|200566.3|200692.2|200567.2|200709|200584|200687.8|200562.8|19
1730723470000|2024-11-04 12:31:10|200691|200566|200691.2|200566.2|200709.6|200584.6|200687.2|200562.2|29
1730723480000|2024-11-04 12:31:20|200689.3|200564.3|200750.1|200625.1|200751|200661.1|200688.9|200563.9|25
1730723490000|2024-11-04 12:31:30|200748.5|200623.5|200706.7|200656.7|200763.7|200661.4|200702.7|200601.1|22
1730723500000|2024-11-04 12:31:40|200709.4|200659.4|200710.5|200660.5|200710.5|200660.5|200705.6|200655.6|9
1730723510000|2024-11-04 12:31:50|200706.8|200656.8|200708.4|200658.4|200709|200659|200705.9|200655.9|4
1730723520000|2024-11-04 12:32:00|200711.9|200661.9|200821.4|200696.4|200821.4|200703.2|200711.9|200649|27
1730723530000|2024-11-04 12:32:10|200821|200696|200831.3|200706.3|200831.6|200735.4|200776.4|200696|14
1730723540000|2024-11-04 12:32:20|200831.4|200706.4|200811.1|200686.1|200834.4|200730.6|200774.5|200683.4|18
1730723550000|2024-11-04 12:32:30|200831.2|200706.2|200782.8|200732.8|200831.2|200732.8|200775.7|200678.1|14
1730723560000|2024-11-04 12:32:40|200779.8|200729.8|200786.6|200736.6|200849.1|200745.2|200779.8|200724.1|9
1730723570000|2024-11-04 12:32:50|200797.8|200747.8|200789.3|200739.3|200797.8|200747.8|200786.9|200736.9|3
1730723580000|2024-11-04 12:33:00|200800.3|200750.3|200743.8|200693.8|200850.4|200750.3|200743.8|200688.2|24
1730723590000|2024-11-04 12:33:10|200797.6|200672.6|200772.3|200647.3|200797.6|200699|200735.3|200647.3|23
1730723600000|2024-11-04 12:33:20|200711|200661|200707.8|200657.8|200711.6|200661.6|200706.9|200656.9|10
1730723610000|2024-11-04 12:33:30|200708.4|200658.4|200704.3|200654.3|200757.6|200658.4|200700.9|200632.6|8
1730723620000|2024-11-04 12:33:40|200700.3|200650.3|200700.3|200650.3|200700.3|200650.3|200700.3|200650.3|1
1730723630000|2024-11-04 12:33:50|200703.7|200653.7|200763.6|200638.6|200763.6|200653.7|200703.7|200615|8
1730723640000|2024-11-04 12:34:00|200707.2|200657.2|200745.2|200620.2|200760|200657.2|200703|200603.6|8
1730723650000|2024-11-04 12:34:10|200751.5|200626.5|200754|200629|200754|200629|200668.3|200565.1|20
1730723660000|2024-11-04 12:34:20|200752.5|200627.5|200788.3|200663.3|200789.4|200664.4|200752.2|200627.2|11
1730723670000|2024-11-04 12:34:30|200788|200663|200772.7|200647.7|200790.4|200665.4|200771.1|200646.1|25
1730723680000|2024-11-04 12:34:40|200790.4|200665.4|200789.6|200664.6|200791.3|200666.3|200771.9|200646.9|32
1730723690000|2024-11-04 12:34:50|200786.8|200661.8|200785.1|200660.1|200789|200701.1|200749.6|200646.4|20
1730723700000|2024-11-04 12:35:00|200783.5|200658.5|200747.3|200697.3|200790.4|200705.6|200742.4|200644.4|28
1730723710000|2024-11-04 12:35:10|200742.7|200692.7|200739.7|200614.7|200786.3|200695|200738.8|200614.7|17
1730723720000|2024-11-04 12:35:20|200738.2|200613.2|200702.4|200652.4|200755.6|200652.4|200699.3|200604.6|23
1730723730000|2024-11-04 12:35:30|200705.2|200655.2|200754.7|200629.7|200757.9|200656.8|200696.4|200629.7|22
1730723740000|2024-11-04 12:35:40|200755.5|200630.5|200699.3|200649.3|200755.5|200650.5|200692.3|200624.9|9
1730723750000|2024-11-04 12:35:50|200735.6|200610.6|200699.3|200649.3|200735.6|200652.2|200699.3|200610.6|3
1730723760000|2024-11-04 12:36:00|200698.4|200648.4|200742.5|200617.5|200755.5|200651.9|200698.4|200611.3|13
1730723770000|2024-11-04 12:36:10|200725.7|200600.7|200727.4|200602.4|200747.6|200622.6|200725.7|200600.7|16
1730723780000|2024-11-04 12:36:20|200744.1|200619.1|200705|200580|200744.1|200619.1|200689.7|200564.7|17
1730723790000|2024-11-04 12:36:30|200688.7|200563.7|200702.4|200577.4|200704.8|200620.1|200664.8|200561.3|17
1730723800000|2024-11-04 12:36:40|200702.2|200577.2|200700|200575|200702.5|200577.5|200700|200575|5
1730723810000|2024-11-04 12:36:50|200703.2|200578.2|200703.9|200578.9|200706.7|200581.7|200703.2|200578.2|5
1730723820000|2024-11-04 12:37:00|200743.8|200618.8|200752.1|200627.1|200763.5|200638.5|200743.8|200618.8|16
1730723830000|2024-11-04 12:37:10|200750.7|200625.7|200823.3|200698.3|200827.2|200702.2|200745.7|200620.7|34
1730723840000|2024-11-04 12:37:20|200814.5|200689.5|200801.8|200676.8|200819.9|200694.9|200801.2|200676.2|30
1730723850000|2024-11-04 12:37:30|200801.5|200676.5|200818.2|200693.2|200836.7|200711.7|200782.9|200657.9|30
1730723860000|2024-11-04 12:37:40|200820.5|200695.5|200868.8|200743.8|200868.8|200743.8|200816.5|200691.5|39
1730723870000|2024-11-04 12:37:50|200866.3|200741.3|200851.9|200726.9|200872.1|200747.1|200846.4|200721.4|37
1730723880000|2024-11-04 12:38:00|200851.6|200726.6|200856.2|200731.2|200864.6|200739.6|200851.6|200726.6|35
1730723890000|2024-11-04 12:38:10|200857|200732|200933.6|200808.6|200939.3|200814.3|200856.1|200731.1|35
1730723900000|2024-11-04 12:38:20|200937.5|200812.5|200954.7|200829.7|200971.5|200846.5|200937.5|200812.5|23
1730723910000|2024-11-04 12:38:30|200954.2|200829.2|200940.3|200815.3|200969.3|200844.3|200940.3|200815.3|21
1730723920000|2024-11-04 12:38:40|200941.2|200816.2|200942.2|200817.2|200942.4|200817.4|200938.1|200813.1|14
1730723930000|2024-11-04 12:38:50|200940.4|200815.4|200940.1|200815.1|200941.9|200816.9|200936.9|200811.9|8
1730723940000|2024-11-04 12:39:00|200941|200816|200913.4|200788.4|200944|200819|200913.4|200788.4|13
1730723950000|2024-11-04 12:39:10|200911.3|200786.3|200911.3|200786.3|200912.9|200787.9|200909.8|200784.8|5
1730723960000|2024-11-04 12:39:20|200911.7|200786.7|200910.6|200785.6|200911.7|200786.7|200910.6|200785.6|3
1730723970000|2024-11-04 12:39:30|200908.2|200783.2|200909.3|200784.3|200909.8|200784.8|200908.2|200783.2|3
1730723980000|2024-11-04 12:39:40|200907.7|200782.7|200907.7|200782.7|200907.7|200782.7|200907.7|200782.7|1
1730723990000|2024-11-04 12:39:50|200906.4|200781.4|200908.6|200783.6|200908.7|200783.7|200904.5|200779.5|6
1730724000000|2024-11-04 12:40:00|200900.7|200775.7|200899.7|200774.7|200900.7|200775.7|200899.7|200774.7|2
1730724010000|2024-11-04 12:40:10|200899.9|200774.9|200901.6|200776.6|200902|200777|200899.5|200774.5|8
1730724020000|2024-11-04 12:40:20|200902|200777|200909.7|200784.7|200909.7|200784.7|200901.7|200776.7|6
1730724030000|2024-11-04 12:40:30|200909.6|200784.6|200907.1|200782.1|200909.6|200784.6|200907.1|200782.1|2
1730724040000|2024-11-04 12:40:40|200909.1|200784.1|200908.7|200783.7|200909.1|200784.1|200906.8|200781.8|3
1730724050000|2024-11-04 12:40:50|200908.6|200783.6|200993.1|200868.1|200997.2|200872.2|200908.6|200783.6|4
1730724060000|2024-11-04 12:41:00|201000.1|200875.1|200997|200872|201000.1|200875.1|200978.1|200853.1|9
1730724070000|2024-11-04 12:41:10|200999.5|200874.5|201010.7|200885.7|201010.7|200885.7|200991.1|200866.1|6
1730724080000|2024-11-04 12:41:20|201006.9|200881.9|201007.4|200882.4|201007.4|200905.3|200955.3|200881.9|3
1730724090000|2024-11-04 12:41:30|201009.9|200884.9|201007|200882|201009.9|200884.9|201007|200882|4
1730724100000|2024-11-04 12:41:40|200955|200905|200989.7|200864.7|201012.8|200911.6|200955|200864.7|7
1730724110000|2024-11-04 12:41:50|201008.2|200883.2|200994.5|200869.5|201011.2|200906.2|200956.2|200852|8
1730724120000|2024-11-04 12:42:00|200959.7|200909.7|200995.2|200870.2|201010.9|200909.7|200959.7|200867.2|10
1730724130000|2024-11-04 12:42:10|200993.2|200868.2|200987.9|200862.9|200995.4|200870.4|200987.9|200862.9|15
1730724140000|2024-11-04 12:42:20|200985.9|200860.9|200989.2|200864.2|200989.2|200864.2|200985.9|200860.9|7
1730724150000|2024-11-04 12:42:30|200989.7|200864.7|200987.7|200862.7|200989.7|200864.7|200986.6|200861.6|9
1730724160000|2024-11-04 12:42:40|200985.4|200860.4|200992.9|200867.9|200997.5|200872.5|200985.1|200860.1|11
1730724170000|2024-11-04 12:42:50|200994.3|200869.3|200995.1|200870.1|200995.1|200870.1|200986.9|200861.9|13
1730724180000|2024-11-04 12:43:00|200997.4|200872.4|201012.4|200887.4|201042.8|200917.8|200997.4|200872.4|25
1730724190000|2024-11-04 12:43:10|201031.6|200906.6|201016.1|200891.1|201036|200911|201003.4|200878.4|26
1730724200000|2024-11-04 12:43:20|201031.6|200906.6|200988.1|200863.1|201031.6|200906.6|200978.6|200853.6|36
1730724210000|2024-11-04 12:43:30|200986.4|200861.4|200946.8|200821.8|200989.4|200864.4|200942.1|200817.1|28
1730724220000|2024-11-04 12:43:40|200946.1|200821.1|200948.6|200823.6|200948.6|200823.6|200943|200818|19
1730724230000|2024-11-04 12:43:50|200947.2|200822.2|200950.8|200825.8|200956.7|200831.7|200947.2|200822.2|14
1730724240000|2024-11-04 12:44:00|200951.6|200826.6|200902.4|200777.4|200953.7|200828.7|200902.4|200777.4|23
1730724250000|2024-11-04 12:44:10|200904.5|200779.5|200903|200778|200910.7|200785.7|200898|200773|14
1730724260000|2024-11-04 12:44:20|200902.7|200777.7|200900.8|200775.8|200902.7|200777.7|200899.9|200774.9|4
1730724270000|2024-11-04 12:44:30|200902.7|200777.7|200898.5|200773.5|200920.5|200795.5|200898.5|200773.5|7
1730724280000|2024-11-04 12:44:40|200900.7|200775.7|200902.9|200777.9|200906.4|200781.4|200900.7|200775.7|7
1730724290000|2024-11-04 12:44:50|200919.6|200794.6|200918.7|200793.7|200921.8|200796.8|200901.1|200776.1|13
1730724300000|2024-11-04 12:45:00|200904.3|200779.3|200882.9|200757.9|200919.3|200832.5|200864.8|200757.9|20
1730724310000|2024-11-04 12:45:10|200899.3|200774.3|200882.9|200757.9|200917|200792|200882.9|200757.9|13
1730724320000|2024-11-04 12:45:20|200899.3|200774.3|200850.2|200800.2|200902.7|200803.5|200847.5|200756|23
1730724330000|2024-11-04 12:45:30|200847.4|200797.4|200889.1|200764.1|200906.9|200818.7|200846.5|200760.7|34
1730724340000|2024-11-04 12:45:40|200903.5|200778.5|200905.2|200780.2|200907.8|200819.9|200853.3|200759.3|36
1730724350000|2024-11-04 12:45:50|200909.9|200784.9|200891.1|200766.1|200909.9|200821.8|200854.8|200743.1|34
1730724360000|2024-11-04 12:46:00|200904.2|200779.2|200870.8|200820.8|200909.1|200821.8|200853.2|200764|31
1730724370000|2024-11-04 12:46:10|200870.9|200820.9|200868.8|200743.8|200907.1|200823.3|200865.6|200741.2|29
1730724380000|2024-11-04 12:46:20|200860.8|200735.8|200880.5|200755.5|200880.6|200755.6|200860.8|200735.8|9
1730724390000|2024-11-04 12:46:30|200878.1|200753.1|200861.8|200736.8|200879.6|200754.6|200859|200734|18
1730724400000|2024-11-04 12:46:40|200861.3|200736.3|200905.9|200780.9|200909|200784|200861.2|200736.2|28
1730724410000|2024-11-04 12:46:50|200905.7|200780.7|200902.4|200777.4|200906.1|200781.1|200902.4|200777.4|7
1730724420000|2024-11-04 12:47:00|200904.8|200779.8|200906.3|200781.3|200908.1|200783.1|200904.8|200779.8|8
1730724430000|2024-11-04 12:47:10|200906.1|200781.1|200906.1|200781.1|200906.6|200781.6|200905.7|200780.7|6
1730724440000|2024-11-04 12:47:20|200905.9|200780.9|200905.9|200780.9|200905.9|200780.9|200905.9|200780.9|1
1730724450000|2024-11-04 12:47:30|200901.3|200776.3|200905.5|200780.5|200906|200781|200901.3|200776.3|4
1730724460000|2024-11-04 12:47:40|200905.8|200780.8|200895.7|200770.7|200905.8|200780.8|200892.8|200767.8|12
1730724470000|2024-11-04 12:47:50|200896|200771|200863.3|200738.3|200905.2|200780.2|200853.4|200728.4|23
1730724480000|2024-11-04 12:48:00|200864.5|200739.5|200864.6|200739.6|200867.1|200742.1|200852.5|200727.5|19
1730724490000|2024-11-04 12:48:10|200863.9|200738.9|200859.6|200734.6|200863.9|200738.9|200857.2|200732.2|9
1730724500000|2024-11-04 12:48:20|200859.7|200734.7|200859.7|200734.7|200859.7|200734.7|200859.7|200734.7|1
1730724510000|2024-11-04 12:48:30|200859.6|200734.6|200859.6|200734.6|200859.6|200734.6|200858.7|200733.7|3
1730724520000|2024-11-04 12:48:40|200860.3|200735.3|200854.3|200729.3|200902.1|200735.3|200853|200693.8|6
1730724530000|2024-11-04 12:48:50|200854|200729|200855.3|200730.3|200860.6|200735.6|200851.6|200726.6|10
1730724540000|2024-11-04 12:49:00|200855.1|200730.1|200853|200728|200862.3|200737.3|200852|200727|14
1730724550000|2024-11-04 12:49:10|200854.4|200729.4|200827.4|200702.4|200854.4|200729.4|200827.4|200702.4|7
1730724560000|2024-11-04 12:49:20|200827|200702|200822.7|200697.7|200828.6|200703.6|200822.7|200697.7|4
1730724570000|2024-11-04 12:49:30|200823.8|200698.8|200822.7|200697.7|200823.8|200698.8|200819|200694|4
1730724580000|2024-11-04 12:49:40|200821.4|200696.4|200821.4|200696.4|200821.4|200696.4|200821.4|200696.4|1
1730724590000|2024-11-04 12:49:50|200821.2|200696.2|200820.2|200695.2|200821.7|200696.7|200820.2|200695.2|5
1730724600000|2024-11-04 12:50:00|200819.6|200694.6|200819.8|200694.8|200824|200699|200816.5|200691.5|10
1730724610000|2024-11-04 12:50:10|200820.4|200695.4|200820.9|200695.9|200820.9|200695.9|200820.4|200695.4|4
1730724620000|2024-11-04 12:50:20|200820.2|200695.2|200819.9|200694.9|200820.2|200695.2|200817.4|200692.4|5
1730724630000|2024-11-04 12:50:30|200820.8|200695.8|200822.1|200697.1|200828.8|200703.8|200820.8|200695.8|7
1730724640000|2024-11-04 12:50:40|200820.3|200695.3|200809.8|200684.8|200820.3|200695.3|200808.3|200683.3|25
1730724650000|2024-11-04 12:50:50|200813.6|200688.6|200817.1|200692.1|200827.1|200702.1|200806.8|200681.8|30
1730724660000|2024-11-04 12:51:00|200817.4|200692.4|200812.4|200687.4|200827.4|200702.4|200809.3|200684.3|28
1730724670000|2024-11-04 12:51:10|200815.1|200690.1|200817.8|200692.8|200817.8|200692.8|200808.8|200683.8|20
1730724680000|2024-11-04 12:51:20|200817.2|200692.2|200783.9|200733.9|200817.3|200733.9|200783.9|200680.3|15
1730724690000|2024-11-04 12:51:30|200787.8|200737.8|200785.1|200735.1|200809.8|200738.7|200783.6|200684.6|8
1730724700000|2024-11-04 12:51:40|200793.8|200743.8|200837.6|200712.6|200838.1|200777.6|200793.8|200712.4|10
1730724710000|2024-11-04 12:51:50|200812.3|200762.3|200850.1|200725.1|200860.7|200762.3|200811.1|200711|32
1730724720000|2024-11-04 12:52:00|200862.6|200737.6|200821.7|200771.7|200862.6|200778.6|200820.4|200737.6|5
1730724740000|2024-11-04 12:52:20|200817.9|200767.9|200790.3|200740.3|200852.7|200769.5|200790.3|200712.9|16
1730724750000|2024-11-04 12:52:30|200840|200715|200824.2|200699.2|200840|200742|200788.1|200696.9|15
1730724760000|2024-11-04 12:52:40|200824.5|200699.5|200789.5|200739.5|200825.8|200739.5|200789.5|200699.5|8
1730724770000|2024-11-04 12:52:50|200793|200743|200795.9|200745.9|200844.8|200745.9|200793|200717.5|5
1730724780000|2024-11-04 12:53:00|200844.6|200719.6|200792.7|200742.7|200844.6|200745.9|200788.1|200719.6|4
1730724800000|2024-11-04 12:53:20|200828.7|200703.7|200792.7|200742.7|200829.2|200742.7|200792.7|200703.7|3
1730724810000|2024-11-04 12:53:30|200828.7|200703.7|200859.8|200671.1|200862|200742.7|200792.7|200669|8
1730724820000|2024-11-04 12:53:40|200862|200669|200825.5|200700.5|200862|200736.7|200786.7|200669|20
1730724830000|2024-11-04 12:53:50|200816.4|200691.4|200827.4|200702.4|200829.3|200704.3|200813.9|200688.9|26
1730724840000|2024-11-04 12:54:00|200816.1|200691.1|200803.3|200678.3|200831.6|200744.6|200792.6|200678.3|25
1730724850000|2024-11-04 12:54:10|200776.8|200726.8|200782.7|200732.7|200815|200732.7|200776.8|200677.8|17
1730724860000|2024-11-04 12:54:20|200777.8|200727.8|200805|200680|200805|200734.8|200777.8|200679.8|18
1730724870000|2024-11-04 12:54:30|200805.3|200680.3|200804.8|200679.8|200811.4|200686.4|200804.7|200679.7|20
1730724880000|2024-11-04 12:54:40|200805.8|200680.8|200784.3|200734.3|200811.8|200739.7|200777.5|200679.9|23
1730724890000|2024-11-04 12:54:50|200786.9|200736.9|200787.6|200737.6|200787.6|200737.6|200783.9|200733.9|5
1730724900000|2024-11-04 12:55:00|200791.9|200741.9|200881.1|200756.1|200921.1|200831.3|200787.3|200737.3|21
1730724910000|2024-11-04 12:55:10|200880.9|200755.9|200833.9|200783.9|200880.9|200786.8|200817.8|200755.9|11
1730724920000|2024-11-04 12:55:20|200819.6|200769.6|200873.8|200748.8|200889.5|200791.2|200819.6|200732.1|11
1730724930000|2024-11-04 12:55:30|200874|200749|200831.7|200781.7|200874|200781.7|200815.4|200747|11
1730724940000|2024-11-04 12:55:40|200834.6|200784.6|200834.6|200784.6|200834.6|200784.6|200834.6|200784.6|1
1730724950000|2024-11-04 12:55:50|200828.5|200778.5|200831.3|200781.3|200865.7|200781.3|200819.8|200727.6|11
1730724960000|2024-11-04 12:56:00|200867.1|200742.1|200866.7|200741.7|200867.1|200780.3|200816.8|200728.8|10
1730724970000|2024-11-04 12:56:10|200853.6|200728.6|200854.4|200729.4|200866.4|200741.4|200853.6|200728.6|4
1730724980000|2024-11-04 12:56:20|200833.7|200783.7|200863.4|200813.4|200873.5|200823.5|200833.7|200783.7|9
1730724990000|2024-11-04 12:56:30|200860.7|200810.7|200906|200781|200911.6|200827.5|200860.7|200760|14
1730725000000|2024-11-04 12:56:40|200869.7|200819.7|200871|200821|200908|200821|200869.7|200780.5|9
1730725010000|2024-11-04 12:56:50|200904.9|200779.9|200889.6|200764.6|200908.9|200821.3|200871.3|200751.5|18
1730725020000|2024-11-04 12:57:00|200879.6|200754.6|200833.2|200783.2|200883.7|200784.2|200820.6|200733.1|17
1730725030000|2024-11-04 12:57:10|200869.2|200744.2|200865.8|200740.8|200869.2|200744.2|200864.5|200739.5|12
1730725040000|2024-11-04 12:57:20|200865.7|200740.7|200865.6|200740.6|200869.4|200744.4|200861.7|200736.7|18
1730725050000|2024-11-04 12:57:30|200866.8|200741.8|200856.8|200731.8|200883.5|200785.5|200833.5|200731.8|31
1730725060000|2024-11-04 12:57:40|200833.5|200783.5|200867|200742|200881.3|200783.5|200832.1|200725.3|23
1730725070000|2024-11-04 12:57:50|200866.7|200741.7|200848.3|200723.3|200868|200767.4|200794.3|200723.3|23
1730725080000|2024-11-04 12:58:00|200847|200722|200832.4|200782.4|200847|200784.9|200797.3|200722|22
1730725090000|2024-11-04 12:58:10|200834.9|200784.9|200848.9|200798.9|200862.3|200812.3|200830.5|200780.5|14
1730725100000|2024-11-04 12:58:20|200854.2|200804.2|200850.8|200800.8|200864.3|200814.3|200836|200786|14
1730725110000|2024-11-04 12:58:30|200848.3|200798.3|200837.3|200787.3|200849.2|200799.2|200831.3|200781.3|6
1730725120000|2024-11-04 12:58:40|200839.2|200789.2|200839.2|200789.2|200843.9|200793.9|200823.1|200773.1|6
1730725130000|2024-11-04 12:58:50|200839.4|200789.4|200835.6|200785.6|200839.4|200789.4|200827.5|200777.5|8
1730725140000|2024-11-04 12:59:00|200837.7|200787.7|200840.4|200790.4|200845.4|200795.4|200834.5|200784.5|12
1730725150000|2024-11-04 12:59:10|200838.3|200788.3|200901.1|200776.1|200901.1|200834.3|200815.1|200742.5|24
1730725160000|2024-11-04 12:59:20|200901.5|200776.5|200903.3|200778.3|200903.3|200778.3|200901.5|200776.5|7
1730725170000|2024-11-04 12:59:30|200899.4|200774.4|200899.5|200774.5|200902|200777|200894.3|200769.3|10
1730725180000|2024-11-04 12:59:40|200900.9|200775.9|200887.3|200762.3|200900.9|200795.4|200830.1|200759.4|29
1730725190000|2024-11-04 12:59:50|200897.3|200772.3|200877|200827|200934.9|200843.7|200840.7|200770.2|30
1730725200000|2024-11-04 13:00:00|200879.8|200829.8|200980.8|200855.8|200991|200905.1|200879.8|200829.8|25
1730725210000|2024-11-04 13:00:10|200992.6|200867.6|200990.4|200865.4|200992.6|200867.6|200979.2|200854.2|8
1730725220000|2024-11-04 13:00:20|200981.7|200856.7|200986.6|200861.6|200990.2|200865.2|200975.6|200850.6|12
1730725230000|2024-11-04 13:00:30|200977|200852|200946.2|200896.2|200978.6|200896.2|200946.2|200837.4|23
1730725240000|2024-11-04 13:00:40|200950.3|200900.3|200945.4|200895.4|200950.3|200900.3|200945.4|200895.4|2
1730725250000|2024-11-04 13:00:50|200983.9|200858.9|200983.9|200858.9|200983.9|200858.9|200983.9|200858.9|1
1730725260000|2024-11-04 13:01:00|200992.1|200867.1|201022.5|200897.5|201033.6|200908.6|200992.1|200867.1|18
1730725270000|2024-11-04 13:01:10|201015.5|200890.5|201013.7|200888.7|201032.4|200907.4|201013.7|200888.7|6
1730725280000|2024-11-04 13:01:20|201014|200889|201007.8|200882.8|201032|200907|201007|200882|32
1730725290000|2024-11-04 13:01:30|201007.5|200882.5|201029.9|200904.9|201034.4|200909.4|201007.5|200882.5|18
1730725310000|2024-11-04 13:01:50|201025.3|200900.3|201024|200899|201025.3|200900.3|201024|200899|2
1730725320000|2024-11-04 13:02:00|201022.2|200896.9|201025.1|200900.1|201031.2|200906.2|201022.2|200895.7|12
1730725330000|2024-11-04 13:02:10|201024.6|200898.9|201039.7|200914.7|201039.7|200914.7|201024.2|200898.4|5
1730725340000|2024-11-04 13:02:20|201035.5|200910.5|201036|200911|201036|200911|201033.8|200908.8|3
1730725360000|2024-11-04 13:02:40|201037.2|200912.2|201040.4|200915.4|201040.4|200915.4|201037.2|200912.2|2
1730725370000|2024-11-04 13:02:50|201043.9|200918.9|201102.2|200977.2|201103.2|200978.2|201043.9|200918.9|8
1730725380000|2024-11-04 13:03:00|201087.9|200962.9|201040.8|200915.8|201087.9|200962.9|201037.1|200912.1|23
1730725390000|2024-11-04 13:03:10|201038.8|200913.8|201048.4|200923.4|201049.2|200924.2|201024.8|200899.8|15
1730725400000|2024-11-04 13:03:20|201046.2|200921.2|201037.4|200912.4|201046.2|200921.2|201036.4|200911.4|7
1730725410000|2024-11-04 13:03:30|201039|200914|201067.8|200942.8|201073.6|200948.6|201037.7|200912.7|10
1730725420000|2024-11-04 13:03:40|201079.2|200954.2|201089.9|200964.9|201089.9|200964.9|201074.4|200949.4|17
1730725430000|2024-11-04 13:03:50|201085.9|200960.9|201079.7|200954.7|201085.9|200960.9|201070.5|200945.5|13
1730725440000|2024-11-04 13:04:00|201080.7|200955.7|201093.2|200968.2|201101.4|200976.4|201076.6|200951.6|18
1730725450000|2024-11-04 13:04:10|201092.6|200967.6|201092.7|200967.7|201110.1|200985.1|201092.3|200967.3|9
1730725460000|2024-11-04 13:04:20|201092.9|200967.9|201090.6|200965.6|201105.5|200980.5|201089.7|200964.7|14
1730725470000|2024-11-04 13:04:30|201091.2|200966.2|201089.9|200964.9|201098.4|200973.4|201084.7|200959.7|19
1730725480000|2024-11-04 13:04:40|201099|200954.7|201174.5|201049.5|201184.5|201049.5|201099|200954.7|11
1730725490000|2024-11-04 13:04:50|201173.7|201048.7|201155.7|201030.7|201173.7|201048.7|201155.6|201030.6|9
1730725500000|2024-11-04 13:05:00|201166.1|201041.1|201162.8|201037.8|201171.6|201046.6|201159.8|201034.8|8
1730725510000|2024-11-04 13:05:10|201163.5|201038.5|201167.4|201042.4|201167.4|201042.4|201163.5|201038.5|3
1730725520000|2024-11-04 13:05:20|201171.1|201046.1|201241.7|201116.7|201246|201121|201171.1|201046.1|12
1730725530000|2024-11-04 13:05:30|201242.5|201117.5|201236.7|201111.7|201243.1|201118.1|201236.7|201111.7|10
1730725540000|2024-11-04 13:05:40|201236.1|201111.1|201229|201104|201237.2|201112.2|201227.3|201102.3|10
1730725550000|2024-11-04 13:05:50|201230.6|201105.6|201199.2|201074.2|201230.6|201105.6|201192.1|201067.1|8
1730725560000|2024-11-04 13:06:00|201196.8|201071.8|201196.8|201071.8|201199.9|201074.9|201195.7|201070.7|11
1730725570000|2024-11-04 13:06:10|201196|201071|201197.4|201072.4|201198.8|201073.8|201190.2|201065.2|8
1730725580000|2024-11-04 13:06:20|201196.3|201071.3|201181.8|201056.8|201197.3|201072.3|201181.8|201056.8|10
1730725590000|2024-11-04 13:06:30|201175.4|201050.4|201156.3|201031.3|201175.4|201050.4|201149.7|201024.7|12
1730725600000|2024-11-04 13:06:40|201157.4|201032.4|201148.1|201023.1|201157.4|201032.4|201145.8|201020.8|9
1730725610000|2024-11-04 13:06:50|201147.1|201022.1|201111.2|200986.2|201147.1|201022.1|201110.4|200985.4|13
1730725620000|2024-11-04 13:07:00|201112.3|200987.3|201081.7|200956.7|201112.3|200987.3|201079.1|200954.1|13
1730725630000|2024-11-04 13:07:10|201080.2|200955.2|201072.2|200947.2|201082.5|200957.5|201071.4|200946.4|11
1730725640000|2024-11-04 13:07:20|201070.3|200945.3|201067|200942|201081.2|200956.2|201057.5|200932.5|11
1730725650000|2024-11-04 13:07:30|201066.4|200941.4|201067.5|200942.5|201069.7|200944.7|201062.1|200937.1|7
1730725660000|2024-11-04 13:07:40|201071.6|200946.6|201166.5|201041.5|201169.5|201044.5|201067.6|200942.6|14
1730725670000|2024-11-04 13:07:50|201166.3|201041.3|201164.4|201039.4|201173.6|201048.6|201159.5|201034.5|15
1730725680000|2024-11-04 13:08:00|201164.7|201039.7|201181.5|201056.5|201190.2|201065.2|201163.3|201038.3|21
1730725690000|2024-11-04 13:08:10|201191.8|201066.8|201167.3|201042.3|201200|201075|201159.9|201034.9|10
1730725700000|2024-11-04 13:08:20|201168.1|201043.1|201203.1|201078.1|201211.9|201086.9|201159.8|201034.8|16
1730725710000|2024-11-04 13:08:30|201203.7|201078.7|201216.6|201091.6|201233.6|201108.6|201201.6|201076.6|25
1730725720000|2024-11-04 13:08:40|201215.3|201090.3|201220.9|201095.9|201220.9|201095.9|201215.3|201090.3|17
1730725730000|2024-11-04 13:08:50|201221.5|201096.5|201234.4|201109.4|201237.2|201112.2|201220.8|201095.8|8
1730725740000|2024-11-04 13:09:00|201239|201114|201152.7|201027.7|201239|201114|201152.7|201027.7|19
1730725750000|2024-11-04 13:09:10|201152|201027|201120.8|200995.8|201152|201027|201120.1|200995.1|14
1730725760000|2024-11-04 13:09:20|201120.1|200995.1|201111.2|200986.2|201120.1|200995.1|201107.9|200982.9|11
1730725770000|2024-11-04 13:09:30|201109.7|200984.7|201101.9|200976.9|201117.4|200992.4|201098.7|200973.7|9
1730725780000|2024-11-04 13:09:40|201100.1|200975.1|201076|200951|201101.5|200976.5|201076|200951|9
1730725790000|2024-11-04 13:09:50|201074.8|200949.8|201075.7|200950.7|201078.3|200953.3|201065.2|200940.2|12
1730725800000|2024-11-04 13:10:00|201077.1|200952.1|201068.1|200943.1|201077.1|200952.1|201068.1|200943.1|10
1730725810000|2024-11-04 13:10:10|201067.3|200942.3|201027.2|200902.2|201072.9|200947.9|201026.6|200901.6|10
1730725820000|2024-11-04 13:10:20|201026|200901|201038.3|200913.3|201040.3|200915.3|201026|200901|13
1730725830000|2024-11-04 13:10:30|201036.4|200911.4|200990.6|200940.6|201038.6|200940.6|200990.6|200887.9|7
1730725840000|2024-11-04 13:10:40|200999.9|200949.9|200999.8|200949.8|201014|200957.6|200985.7|200888.7|15
1730725850000|2024-11-04 13:10:50|200985.5|200935.5|200979.7|200929.7|201045|200945.5|200979.7|200888.4|13
1730725860000|2024-11-04 13:11:00|201014.9|200889.9|200961.7|200911.7|201049.4|200965.5|200959.4|200889.9|30
1730725870000|2024-11-04 13:11:10|200982.1|200932.1|200991.8|200941.8|201020.7|200970.7|200974.7|200924.7|18
1730725880000|2024-11-04 13:11:20|200993.9|200943.9|200993.9|200943.9|201008|200958|200993.9|200943.9|6
1730725890000|2024-11-04 13:11:30|201007.9|200957.9|201035.4|200910.4|201043.3|200963.9|201007.9|200904.7|12
1730725920000|2024-11-04 13:12:00|201027.2|200902.2|201029.3|200904.3|201064.5|200904.3|201027.2|200870.9|7
1730725930000|2024-11-04 13:12:10|201035.2|200900.6|201006.4|200881.4|201037.2|200912.2|201006.2|200881.2|17
1730725940000|2024-11-04 13:12:20|201004.5|200879.5|201013.3|200888.3|201013.6|200888.6|201004|200879|13
1730725950000|2024-11-04 13:12:30|201004|200879|201028.9|200903.9|201042.2|200917.2|200999.3|200874.3|9
1730725960000|2024-11-04 13:12:40|201027.7|200902.7|201017.6|200892.6|201031.6|200906.6|201017.6|200892.6|6
1730725970000|2024-11-04 13:12:50|201027.3|200902.3|201027.6|200902.6|201027.6|200902.6|201017.6|200892.6|5
1730725980000|2024-11-04 13:13:00|201033.1|200908.1|201040.4|200896.8|201040.4|200913.1|201027.6|200896.8|11
1730725990000|2024-11-04 13:13:10|201028.5|200897.5|201057.4|200932.4|201071|200946|201028.5|200897.5|21
1730726000000|2024-11-04 13:13:20|201071|200946|201135.6|200980.5|201140.3|201019.4|201046|200921|24
1730726010000|2024-11-04 13:13:30|201135.9|200971.7|201145.1|200992.2|201146.7|200992.2|201135.9|200971.7|10
1730726020000|2024-11-04 13:13:40|201144.4||201136.1||201145.1||201136.1||5
1730726030000|2024-11-04 13:13:50|201145.8|200983.8|201155.7|201027.4|201167.1|201029.9|201136.1|200983.8|8
1730726040000|2024-11-04 13:14:00|201146.2|201020|201182.8|201039.7|201191.2|201066.2|201146.2|201020|16
1730726050000|2024-11-04 13:14:10|201183.1|201040.1|201184.8|201042.8|201185.5|201043.5|201182.8|201039.4|17
1730726060000|2024-11-04 13:14:20|201184.5|201042.5|201192.9|201067.9|201192.9|201067.9|201174.8|201035.3|14
1730726070000|2024-11-04 13:14:30|201184.7|201059.7|201163.3|201038.3|201184.7|201059.7|201163.3|201038.3|4
1730726090000|2024-11-04 13:14:50|201151.6|201026.6|201155.2|201030.2|201155.2|201030.2|201151.6|201026.6|2
1730726100000|2024-11-04 13:15:00|201144.3|201019.3|201130.5|201080.5|201144.3|201084.8|201125.4|201019.3|8
1730726110000|2024-11-04 13:15:10|201125|201075|201134.5|201084.5|201143.7|201093.7|201112.5|201062.5|20
1730726120000|2024-11-04 13:15:20|201132.5|201082.5|201129.6|201079.6|201135.5|201085.5|201129.6|201079.6|6
1730726130000|2024-11-04 13:15:30|201167.7|201042.7|201188.7|201063.7|201202.6|201077.6|201167.7|201042.7|8
1730726140000|2024-11-04 13:15:40|201197|201072|201178.4|201053.4|201199.8|201074.8|201178.4|201053.4|6
1730726150000|2024-11-04 13:15:50|201184.6|201059.6|201178.2|201053.2|201184.6|201059.6|201172|201047|5
1730726160000|2024-11-04 13:16:00|201185.5|201060.5|201163.6|201038.6|201185.5|201060.5|201163.5|201038.5|12
1730726170000|2024-11-04 13:16:10|201157.8|201032.8|201155.5|201030.5|201168.8|201043.8|201155.5|201030.5|7
1730726180000|2024-11-04 13:16:20|201160.5|201035.5|201171.6|201046.6|201171.9|201046.9|201160.5|201035.5|3
1730726190000|2024-11-04 13:16:30|201168.1|201043.1|201167.5|201042.5|201179.1|201054.1|201161.5|201036.5|11
1730726200000|2024-11-04 13:16:40|201173.1|201048.1|201138.2|201088.2|201173.1|201088.5|201138.2|201048.1|3
1730726210000|2024-11-04 13:16:50|201163.3|201038.3|201132.2|201082.2|201170.8|201090.9|201126.6|201032|17
1730726220000|2024-11-04 13:17:00|201157.3|201032.3|201113.4|201063.4|201157.3|201075.4|201107.1|201032.3|11
1730726230000|2024-11-04 13:17:10|201109.9|201059.9|201120.9|201070.9|201120.9|201070.9|201109.9|201059.9|2
1730726250000|2024-11-04 13:17:30|201117.2|201067.2|201107.9|201057.9|201117.2|201067.2|201098.4|201048.4|7
1730726260000|2024-11-04 13:17:40|201102.3|201052.3|201115|201065|201118.6|201068.6|201097.3|201047.3|19
1730726270000|2024-11-04 13:17:50|201109.5|201059.5|201114.3|201064.3|201114.3|201064.3|201109.5|201059.5|2
1730726280000|2024-11-04 13:18:00|201117.9|201067.9|201115.1|201065.1|201121|201071|201113.8|201063.8|5
1730726290000|2024-11-04 13:18:10|201099.5|201049.5|201111.7|200986.7|201122.8|201049.5|201076.7|200951.7|24
1730726300000|2024-11-04 13:18:20|201114.5|200989.5|201094.6|200969.6|201114.9|200989.9|201081.9|200956.9|16
1730726310000|2024-11-04 13:18:30|201092.5|200967.5|201079.7|200954.7|201092.5|200967.5|201067.7|200942.7|15
1730726330000|2024-11-04 13:18:50|201067.5|200942.5|201110.1|200985.1|201110.3|200985.3|201012.8|200942.5|21
1730726340000|2024-11-04 13:19:00|201112.6|200987.6|201112.7|200987.7|201112.7|200987.7|201109.5|200984.5|6
1730726350000|2024-11-04 13:19:10|201111.4|200986.4|201109.5|200984.5|201111.4|200986.4|201107.5|200982.5|6
1730726360000|2024-11-04 13:19:20|201110.7|200985.7|201111.3|200986.3|201111.3|200986.3|201110.7|200985.7|2
1730726370000|2024-11-04 13:19:30|201112.1|200987.1|201128|201003|201131.1|201056.6|201106.6|200987.1|8
1730726380000|2024-11-04 13:19:40|201097.1|201047.1|201117.5|200992.5|201122.7|201047.1|201097.1|200992.5|11
1730726390000|2024-11-04 13:19:50|201119.3|200994.3|201110.6|200985.6|201120|200995|201102.4|200977.4|22
1730726400000|2024-11-04 13:20:00|201112.3|200987.3|201112.2|200987.2|201116.1|200991.1|201108.6|200983.6|12
1730726410000|2024-11-04 13:20:10|201114.5|200989.5|201062.7|200937.7|201119.1|201041.4|201062.5|200937.5|15
1730726420000|2024-11-04 13:20:20|201065.1|200940.1|201070.5|200945.5|201081.1|200956.1|201065.1|200940.1|8
1730726430000|2024-11-04 13:20:30|201063.8|200938.8|201059.5|200934.5|201074|200949|201059.5|200934.5|8
1730726440000|2024-11-04 13:20:40|201057.9|200932.9|200958.7|200833.7|201066.2|200952.6|200946.2|200833.5|29
1730726450000|2024-11-04 13:20:50|200952.5|200827.5|200956.9|200831.9|200965.3|200851.1|200899.2|200825.5|16
1730726460000|2024-11-04 13:21:00|200956.4|200831.4|200948.3|200823.3|200956.4|200831.4|200943.7|200818.7|16
1730726470000|2024-11-04 13:21:10|200949.3|200824.3|200951.1|200826.1|200961.1|200851.4|200898.7|200824.3|8
1730726480000|2024-11-04 13:21:20|200952.2|200827.2|200951.7|200826.7|200958.2|200833.2|200951.7|200826.7|9
1730726490000|2024-11-04 13:21:30|200952.4|200827.4|200957.2|200832.2|200957.2|200832.2|200952.4|200827.4|3
1730726500000|2024-11-04 13:21:40|200955|200830|200950.6|200825.6|200960.7|200860|200910|200825.6|8
1730726510000|2024-11-04 13:21:50|200952.2|200827.2|200952.2|200827.2|200952.2|200827.2|200952.2|200827.2|1
1730726520000|2024-11-04 13:22:00|200950.6|200825.6|200951.9|200826.9|200951.9|200826.9|200950.6|200825.6|2
1730726530000|2024-11-04 13:22:10|200950.3|200825.3|200987.6|200862.6|200990.9|200865.9|200899|200824.9|12
1730726540000|2024-11-04 13:22:20|200989.6|200864.6|201083.7|200958.7|201083.7|201001.4|200983.2|200858.2|15
1730726550000|2024-11-04 13:22:30|201084.7|200959.7|201114.8|201064.8|201162.6|201088.8|201066|200950.5|34
1730726560000|2024-11-04 13:22:40|201134.6|201084.6|201141.5|201091.5|201141.5|201091.5|201119.6|201069.6|19
1730726570000|2024-11-04 13:22:50|201136.3|201086.3|201136.8|201086.8|201185|201099.3|201122.5|201040.9|13
1730726580000|2024-11-04 13:23:00|201135.4|201085.4|201174.4|201124.4|201226.7|201135.7|201125.6|201075.6|17
1730726590000|2024-11-04 13:23:10|201200.8|201075.8|201218.1|201093.1|201220.9|201095.9|201187.5|201062.5|22
1730726600000|2024-11-04 13:23:20|201217.6|201092.6|201182.8|201132.8|201217.6|201132.8|201160.5|201065.5|30
1730726610000|2024-11-04 13:23:30|201182.2|201132.2|201164.4|201114.4|201182.2|201132.2|201164.4|201114.4|6
1730726620000|2024-11-04 13:23:40|201152.9|201102.9|201195.1|201070.1|201195.9|201114.4|201152.9|201070.1|13
1730726630000|2024-11-04 13:23:50|201194.8|201069.8|201179.1|201054.1|201196.1|201111.1|201144.2|201054.1|19
1730726640000|2024-11-04 13:24:00|201162.2|201112.2|201165.5|201115.5|201170.1|201120.1|201159.3|201109.3|10
1730726650000|2024-11-04 13:24:10|201160.9|201110.9|201159.1|201034.1|201167.5|201117.5|201121.7|201034.1|16
1730726660000|2024-11-04 13:24:20|201161.7|201036.7|201161.9|201036.9|201162.7|201037.7|201156.7|201031.7|19
1730726670000|2024-11-04 13:24:30|201157|201032|201157.1|201032.1|201161.7|201036.7|201156.8|201031.8|6
1730726680000|2024-11-04 13:24:40|201158.6|201033.6|201157.6|201032.6|201158.7|201033.7|201152.9|201027.9|9
1730726690000|2024-11-04 13:24:50|201156|201031|201155.6|201030.6|201157.9|201032.9|201153.2|201028.2|8
1730726700000|2024-11-04 13:25:00|201157.6|201032.6|201094.8|200969.8|201157.7|201032.7|201094.5|200969.5|13
1730726710000|2024-11-04 13:25:10|201093.7|200968.7|201098.7|200973.7|201103.5|200978.5|201091.2|200966.2|19
1730726720000|2024-11-04 13:25:20|201097.9|200972.9|201112.8|200987.8|201113.9|200988.9|201083.9|200958.9|13
1730726730000|2024-11-04 13:25:30|201108.2|200983.2|201106.9|200981.9|201108.8|200983.8|201105.6|200980.6|14
1730726740000|2024-11-04 13:25:40|201109.2|200984.2|201106.5|200981.5|201109.2|200984.2|201106.5|200981.5|7
1730726750000|2024-11-04 13:25:50|201108|200983|201112.4|200987.4|201115.2|200990.2|201107.9|200982.9|10
1730726760000|2024-11-04 13:26:00|201111|200986|201107.6|200982.6|201111|200986|201105.5|200980.5|7
1730726770000|2024-11-04 13:26:10|201109.2|200984.2|201112|200987|201113.1|200988.1|201106.1|200981.1|6
1730726780000|2024-11-04 13:26:20|201105.3|200980.3|201107.9|200982.9|201114.7|200989.7|201105.3|200980.3|7
1730726790000|2024-11-04 13:26:30|201106.3|200981.3|201109.6|200984.6|201115.9|200990.9|201105.6|200980.6|21
1730726800000|2024-11-04 13:26:40|201111.5|200986.5|201115|200990|201115.4|200990.4|201108|200983|11
1730726810000|2024-11-04 13:26:50|201116.7|200991.7|201111.4|200986.4|201116.7|200991.7|201109.2|200984.2|8
1730726820000|2024-11-04 13:27:00|201110.4|200985.4|201113.6|200988.6|201116.3|200991.3|201106.8|200981.8|15
1730726830000|2024-11-04 13:27:10|201115.5|200990.5|201155.3|201030.3|201163.4|201038.4|201113.3|200988.3|19
1730726840000|2024-11-04 13:27:20|201150.1|201025.1|201147.3|201022.3|201151.7|201026.7|201146.6|201021.6|6
1730726850000|2024-11-04 13:27:30|201153.3|201028.3|201150.8|201025.8|201153.3|201028.3|201150.8|201025.8|3
1730726860000|2024-11-04 13:27:40|201155.1|201030.1|201150.3|201025.3|201155.1|201030.1|201149.4|201024.4|10
1730726870000|2024-11-04 13:27:50|201151.2|201026.2|201149.4|201024.4|201151.2|201026.2|201149.2|201024.2|4
1730726880000|2024-11-04 13:28:00|201155|201030|201152.2|201027.2|201156.8|201031.8|201151.8|201026.8|9
1730726890000|2024-11-04 13:28:10|201153.5|201028.5|201232.2|201107.2|201232.2|201107.2|201153.5|201028.5|14
1730726900000|2024-11-04 13:28:20|201230.6|201105.6|201229.9|201104.9|201230.6|201105.6|201229.9|201104.9|2
1730726910000|2024-11-04 13:28:30|201228.3|201103.3|201207.7|201082.7|201228.3|201103.3|201198.2|201073.2|21
1730726920000|2024-11-04 13:28:40|201208.5|201083.5|201132.9|201007.9|201208.5|201083.5|201130.1|201005.1|28
1730726930000|2024-11-04 13:28:50|201133|201008|201140.8|201015.8|201142.9|201017.9|201128.7|201003.7|15
1730726940000|2024-11-04 13:29:00|201142.5|201017.5|201144.3|201019.3|201146.7|201021.7|201135.1|201010.1|14
1730726950000|2024-11-04 13:29:10|201142.5|201017.5|201144.1|201019.1|201144.1|201019.1|201137.4|201012.4|11
1730726960000|2024-11-04 13:29:20|201144.6|201019.6|201151.5|201026.5|201155.4|201030.4|201144.6|201019.6|12
1730726970000|2024-11-04 13:29:30|201149.9|201024.9|201147.9|201022.9|201149.9|201024.9|201147.1|201022.1|4
1730726980000|2024-11-04 13:29:40|201149.8|201024.8|201171.8|201046.8|201177.1|201052.1|201149.8|201024.8|6
1730726990000|2024-11-04 13:29:50|201176.2|201051.2|201165.6|201040.6|201176.2|201051.2|201163.2|201038.2|11
1730727000000|2024-11-04 13:30:00|201170.3|201045.3|201170.1|201045.1|201178.5|201053.5|201170.1|201045.1|6
1730727010000|2024-11-04 13:30:10|201172.4|201047.4|201222.9|201097.9|201229.5|201104.5|201170.4|201045.4|16
1730727020000|2024-11-04 13:30:20|201221.6|201096.6|201198.5|201073.5|201221.6|201096.6|201189.4|201064.4|20
1730727030000|2024-11-04 13:30:30|201197.9|201072.9|201198.3|201073.3|201200.2|201075.2|201196|201071|15
1730727040000|2024-11-04 13:30:40|201200.3|201075.3|201216.3|201091.3|201222.4|201097.4|201183.8|201058.8|19
1730727050000|2024-11-04 13:30:50|201213|201088|201203.1|201078.1|201213|201088|201202.7|201077.7|17
1730727060000|2024-11-04 13:31:00|201207|201082|201156.2|201031.2|201207|201085.3|201135.3|201028.6|18
1730727070000|2024-11-04 13:31:10|201161.6|201036.6|201179.6|201054.6|201185.3|201060.3|201161.6|201036.6|9
1730727080000|2024-11-04 13:31:20|201178.3|201053.3|201184.5|201059.5|201186.6|201061.6|201178.3|201053.3|8
1730727090000|2024-11-04 13:31:30|201190.6|201065.6|201236.6|201111.6|201236.6|201111.6|201182.8|201057.8|5
1730727100000|2024-11-04 13:31:40|201235.3|201110.3|201259.8|201134.8|201270|201145|201235.3|201110.3|20
1730727110000|2024-11-04 13:31:50|201269.9|201144.9|201260.9|201135.9|201269.9|201144.9|201254.8|201129.8|25
1730727120000|2024-11-04 13:32:00|201262.3|201137.3|201265.6|201140.6|201275.7|201150.7|201262.2|201137.2|28
1730727130000|2024-11-04 13:32:10|201264.1|201139.1|201263|201138|201270.3|201145.3|201261.5|201136.5|18
1730727140000|2024-11-04 13:32:20|201261.7|201136.7|201253.5|201128.5|201267.2|201142.2|201252.9|201127.9|16
1730727150000|2024-11-04 13:32:30|201255.8|201130.8|201260.6|201135.6|201268.1|201143.1|201255.8|201130.8|6
1730727160000|2024-11-04 13:32:40|201261.9|201136.9|201292|201167|201299|201194.2|201244.2|201134.8|13
1730727180000|2024-11-04 13:33:00|201293.5|201168.5|201293.9|201168.9|201299.5|201174.5|201291.7|201166.7|10
1730727190000|2024-11-04 13:33:10|201293.4|201168.4|201339.6|201214.6|201343.1|201218.1|201293.4|201168.4|15
1730727200000|2024-11-04 13:33:20|201340.4|201215.4|201341.9|201216.9|201345.5|201220.5|201325.8|201200.8|16
1730727210000|2024-11-04 13:33:30|201339.6|201214.6|201406.8|201281.8|201406.8|201281.8|201288.7|201203|15
1730727220000|2024-11-04 13:33:40|201394.2|201269.2|201423.2|201298.2|201431.4|201306.4|201382.6|201257.6|21
1730727230000|2024-11-04 13:33:50|201392.4|201267.4|201390.1|201265.1|201397|201272|201382.6|201257.6|15
1730727240000|2024-11-04 13:34:00|201389.3|201264.3|201432.1|201307.1|201432.1|201307.1|201389.3|201264.3|10
1730727250000|2024-11-04 13:34:10|201434.2|201309.2|201471.4|201346.4|201506|201381|201406.2|201281.2|24
1730727260000|2024-11-04 13:34:20|201481.2|201356.2|201438.3|201313.3|201516|201391|201412.4|201313.3|29
1730727270000|2024-11-04 13:34:30|201451.6|201326.6|201344|201294|201451.8|201326.8|201319.4|201246.6|26
1730727280000|2024-11-04 13:34:40|201332|201282|201383.9|201258.9|201407.1|201307|201332|201254.1|26
1730727290000|2024-11-04 13:34:50|201397.6|201272.6|201428.6|201303.6|201444.1|201368|201345.7|201254.7|24
1730727300000|2024-11-04 13:35:00|201432|201307|201434|201309|201448.6|201323.6|201426.8|201301.8|15
1730727310000|2024-11-04 13:35:10|201446.7|201321.7|201482.6|201357.6|201494.7|201410.7|201434.1|201309.1|15
1730727320000|2024-11-04 13:35:20|201516.8|201391.8|201481|201356|201530.7|201430.3|201459.4|201356|26
1730727330000|2024-11-04 13:35:30|201478.6|201353.6|201481.2|201356.2|201484.3|201359.3|201470.6|201345.6|10
1730727340000|2024-11-04 13:35:40|201483.1|201358.1|201410.1|201285.1|201483.4|201358.4|201354.7|201283.5|26
1730727350000|2024-11-04 13:35:50|201411.6|201286.6|201388.9|201263.9|201414.5|201313.6|201349.3|201263.9|22
1730727360000|2024-11-04 13:36:00|201396.6|201271.6|201373.1|201323.1|201397.6|201323.1|201311.1|201233.8|25
1730727370000|2024-11-04 13:36:10|201371.9|201321.9|201426.1|201301.1|201426.1|201338.2|201362.6|201268|15
1730727380000|2024-11-04 13:36:20|201369.6|201319.6|201367.5|201317.5|201424.3|201323.1|201365.1|201299.3|8
1730727390000|2024-11-04 13:36:30|201370.9|201320.9|201438.5|201313.5|201438.5|201335.9|201368.7|201298.1|16
1730727400000|2024-11-04 13:36:40|201425.4|201300.4|201436|201311|201439.2|201337.2|201387.2|201300.4|9
1730727410000|2024-11-04 13:36:50|201437.6|201312.6|201424.6|201299.6|201437.6|201337.5|201384.8|201299.6|5
1730727420000|2024-11-04 13:37:00|201437.5|201312.5|201437.1|201312.1|201437.5|201337.1|201384.7|201299.6|7
1730727430000|2024-11-04 13:37:10|201424.1|201299.1|201435.8|201310.8|201439.9|201338.3|201383.7|201297.7|18
1730727440000|2024-11-04 13:37:20|201437.5|201312.5|201436.2|201311.2|201440.2|201334.1|201384.1|201309.2|11
1730727450000|2024-11-04 13:37:30|201422.7|201297.7|201440|201315|201441.3|201337.2|201385.6|201296.9|14
1730727460000|2024-11-04 13:37:40|201442.1|201317.1|201390.3|201265.3|201442.1|201317.1|201385.6|201260.6|14
1730727470000|2024-11-04 13:37:50|201401.9|201276.9|201406.1|201281.1|201406.9|201281.9|201401.9|201276.9|9
1730727480000|2024-11-04 13:38:00|201406.8|201281.8|201432.2|201307.2|201450.6|201325.6|201406.8|201281.8|18
1730727490000|2024-11-04 13:38:10|201437.3|201312.3|201421.3|201296.3|201437.3|201312.3|201417|201292|12
1730727500000|2024-11-04 13:38:20|201436.7|201311.7|201384.5|201334.5|201436.7|201334.5|201381.9|201289.7|10
1730727510000|2024-11-04 13:38:30|201381.5|201331.5|201373.4|201248.4|201381.5|201331.5|201348.1|201248.4|10
1730727520000|2024-11-04 13:38:40|201386|201261|201375.3|201250.3|201386|201261|201370.8|201245.8|6
1730727530000|2024-11-04 13:38:50|201388.8|201263.8|201418.4|201368.4|201451.7|201370.6|201388.8|201263.8|16
1730727540000|2024-11-04 13:39:00|201417.7|201367.7|201394.2|201344.2|201472.5|201401.8|201394.2|201300.5|30
1730727550000|2024-11-04 13:39:10|201392.9|201342.9|201415.8|201365.8|201443|201365.8|201380|201316.1|22
1730727560000|2024-11-04 13:39:20|201392.1|201342.1|201392.1|201342.1|201445.5|201356.4|201391.2|201303.2|19
1730727570000|2024-11-04 13:39:30|201393.2|201343.2|201395.8|201345.8|201443.5|201345.8|201380.2|201296.5|10
1730727580000|2024-11-04 13:39:40|201392.7|201342.7|201322.4|201272.4|201429.9|201342.7|201322.4|201252.9|13
1730727590000|2024-11-04 13:39:50|201322.1|201272.1|201403.9|201278.9|201416.6|201318|201318.9|201242.6|26
1730727600000|2024-11-04 13:40:00|201410.8|201285.8|201370.6|201245.6|201416|201322.2|201344.2|201245.6|27
1730727610000|2024-11-04 13:40:10|201342.7|201292.7|201333.2|201208.2|201363.1|201293.9|201295.7|201206.6|26
1730727620000|2024-11-04 13:40:20|201288.8|201238.8|201292.3|201242.3|201346.4|201256.3|201282.3|201199.5|18
1730727630000|2024-11-04 13:40:30|201294.3|201244.3|201332.1|201207.1|201343.8|201244.3|201294.3|201207.1|3
1730727640000|2024-11-04 13:40:40|201331.8|201206.8|201319.5|201269.5|201349.9|201269.9|201301.5|201206.8|18
1730727650000|2024-11-04 13:40:50|201317.7|201267.7|201317.8|201192.8|201346.7|201267.7|201273.2|201192.8|36
1730727660000|2024-11-04 13:41:00|201306.6|201256.6|201319.3|201194.3|201336.3|201259.7|201273.3|201192|33
1730727670000|2024-11-04 13:41:10|201331.7|201206.7|201316.9|201191.9|201331.7|201255.8|201273.3|201185.4|28
1730727680000|2024-11-04 13:41:20|201328.9|201203.9|201248.7|201123.7|201328.9|201203.9|201213.7|201102.5|23
1730727690000|2024-11-04 13:41:30|201239|201114|201214.2|201089.2|201239|201114|201202.6|201077.6|23
1730727700000|2024-11-04 13:41:40|201225.8|201100.8|201216.8|201091.8|201232.2|201130.5|201171.6|201087.9|20
1730727710000|2024-11-04 13:41:50|201229.3|201104.3|201225.7|201100.7|201231.1|201106.1|201205.3|201080.3|19
1730727720000|2024-11-04 13:42:00|201214.1|201089.1|201207.8|201082.8|201227.5|201102.5|201196|201071|21
1730727730000|2024-11-04 13:42:10|201219.7|201094.7|201221.6|201096.6|201221.6|201096.6|201210.5|201085.5|3
1730727740000|2024-11-04 13:42:20|201210.5|201085.5|201225.7|201100.7|201237.4|201112.4|201210.5|201085.5|8
1730727750000|2024-11-04 13:42:30|201214|201089|201224.8|201099.8|201225.7|201100.7|201214|201089|5
1730727760000|2024-11-04 13:42:40|201222.2|201097.2|201221.2|201096.2|201229.2|201104.2|201209.8|201084.8|8
1730727770000|2024-11-04 13:42:50|201218.5|201093.5|201220.5|201095.5|201221.4|201096.4|201218.5|201093.5|6
1730727780000|2024-11-04 13:43:00|201209.9|201084.9|201229.3|201104.3|201231.4|201106.4|201209.9|201084.9|17
1730727790000|2024-11-04 13:43:10|201216.8|201091.8|201229.3|201104.3|201229.3|201104.3|201216.8|201091.8|2
1730727800000|2024-11-04 13:43:20|201226.4|201101.4|201264.7|201214.7|201270.7|201220.7|201211.6|201086.6|10
1730727810000|2024-11-04 13:43:30|201268.3|201218.3|201275.2|201225.2|201279|201229|201260.9|201210.9|15
1730727820000|2024-11-04 13:43:40|201280.4|201230.4|201275|201225|201280.4|201230.4|201258.2|201208.2|13
1730727830000|2024-11-04 13:43:50|201277.8|201227.8|201227.6|201177.6|201287.7|201237.7|201221.6|201171.6|16
1730727840000|2024-11-04 13:44:00|201235.5|201185.5|201258.2|201208.2|201270.1|201220.1|201232.7|201182.7|22
1730727850000|2024-11-04 13:44:10|201249.8|201199.8|201314.4|201264.4|201317.6|201267.6|201249.8|201199.8|14
1730727860000|2024-11-04 13:44:20|201311|201261|201285.3|201235.3|201315.4|201265.4|201277.3|201227.3|19
1730727870000|2024-11-04 13:44:30|201281.5|201231.5|201296.5|201246.5|201306.2|201256.2|201277.7|201227.7|27
1730727880000|2024-11-04 13:44:40|201275.2|201225.2|201287.6|201237.6|201299|201249|201271|201221|21
1730727890000|2024-11-04 13:44:50|201285|201235|201286.4|201236.4|201290.5|201240.5|201284.5|201234.5|12
1730727900000|2024-11-04 13:45:00|201288.3|201238.3|201284.3|201234.3|201290.4|201240.4|201276.3|201226.3|10
1730727910000|2024-11-04 13:45:10|201287.4|201237.4|201303|201253|201303|201253|201278.2|201228.2|17
1730727920000|2024-11-04 13:45:20|201304|201254|201301|201251|201317.3|201267.3|201291.6|201241.6|17
1730727930000|2024-11-04 13:45:30|201302.4|201252.4|201304.8|201254.8|201321.1|201271.1|201289.5|201239.5|14
1730727940000|2024-11-04 13:45:40|201303.5|201253.5|201306.7|201256.7|201306.7|201256.7|201297.4|201247.4|11
1730727950000|2024-11-04 13:45:50|201305.5|201255.5|201307.8|201257.8|201320.7|201270.7|201305.5|201255.5|4
1730727960000|2024-11-04 13:46:00|201312.2|201262.2|201292.3|201242.3|201313.5|201263.5|201282.6|201232.6|11
1730727970000|2024-11-04 13:46:10|201295.2|201245.2|201292.7|201242.7|201295.2|201245.2|201292.7|201242.7|2
1730727980000|2024-11-04 13:46:20|201295.3|201245.3|201293.2|201243.2|201295.3|201245.3|201293.2|201243.2|2
1730727990000|2024-11-04 13:46:30|201290.9|201240.9|201252.9|201202.9|201293.4|201243.4|201240.6|201190.6|7
1730728000000|2024-11-04 13:46:40|201255.1|201205.1|201250.5|201200.5|201255.1|201205.1|201237.2|201187.2|21
1730728010000|2024-11-04 13:46:50|201248.1|201198.1|201248.7|201198.7|201252.5|201202.5|201239|201189|24
1730728020000|2024-11-04 13:47:00|201241.5|201191.5|201270.7|201220.7|201279.8|201229.8|201235.2|201185.2|21
1730728030000|2024-11-04 13:47:10|201272.9|201222.9|201284.8|201234.8|201284.8|201234.8|201268.7|201218.7|13
1730728040000|2024-11-04 13:47:20|201276.7|201226.7|201288.8|201238.8|201288.8|201238.8|201276.6|201226.6|8
1730728050000|2024-11-04 13:47:30|201295.4|201245.4|201294.1|201244.1|201301.5|201251.5|201290.4|201240.4|15
1730728060000|2024-11-04 13:47:40|201296.8|201246.8|201277.5|201227.5|201296.8|201246.8|201277.5|201227.5|12
1730728070000|2024-11-04 13:47:50|201279.8|201229.8|201317.9|201192.9|201320.4|201229.8|201279.8|201192.1|6
1730728080000|2024-11-04 13:48:00|201304.2|201179.2|201319.2|201194.2|201320.8|201195.8|201300|201175|12
1730728090000|2024-11-04 13:48:10|201314.4|201189.4|201283.8|201158.8|201319.5|201223.5|201233.6|201154|21
1730728100000|2024-11-04 13:48:20|201284.8|201159.8|201280.6|201155.6|201284.8|201159.8|201265.5|201140.5|10
1730728110000|2024-11-04 13:48:30|201282.1|201157.1|201279.4|201154.4|201283.8|201169.8|201219.8|201149|10
1730728120000|2024-11-04 13:48:40|201280.8|201155.8|201271.3|201146.3|201284.9|201174.9|201224.9|201134.8|16
1730728130000|2024-11-04 13:48:50|201283.8|201158.8|201272.8|201147.8|201288.9|201163.9|201272.8|201147.8|10
1730728140000|2024-11-04 13:49:00|201274.4|201149.4|201270.9|201145.9|201283.9|201158.9|201270.1|201145.1|15
1730728150000|2024-11-04 13:49:10|201272.4|201147.4|201273.7|201148.7|201287.6|201162.6|201269.7|201144.7|9
1730728160000|2024-11-04 13:49:20|201274.5|201149.5|201276.4|201151.4|201288.2|201163.2|201274.2|201149.2|14
1730728170000|2024-11-04 13:49:30|201281.4|201156.4|201276.8|201151.8|201281.4|201206.7|201253.5|201149.6|12
1730728180000|2024-11-04 13:49:40|201279.6|201154.6|201292.2|201167.2|201299.5|201174.5|201279.6|201154.6|13
1730728190000|2024-11-04 13:49:50|201288.4|201163.4|201361.1|201236.1|201363.2|201238.2|201272.2|201147.2|16
1730728200000|2024-11-04 13:50:00|201362.1|201237.1|201414.8|201289.8|201425|201300|201298.5|201214.2|30
1730728210000|2024-11-04 13:50:10|201422.9|201297.9|201453.5|201403.5|201484.6|201406.8|201422.9|201297.9|30
1730728220000|2024-11-04 13:50:20|201451.9|201401.9|201453.4|201403.4|201494.9|201410.3|201396|201346|17
1730728230000|2024-11-04 13:50:30|201444.1|201394.1|201443.2|201318.2|201482.9|201398.3|201386.6|201306.3|27
1730728240000|2024-11-04 13:50:40|201408|201358|201430.3|201305.3|201449.6|201358|201397.8|201305.3|18
1730728250000|2024-11-04 13:50:50|201428.5|201303.5|201407.5|201282.5|201430.4|201305.4|201393.7|201268.7|13
1730728260000|2024-11-04 13:51:00|201408.2|201283.2|201436.4|201311.4|201450.5|201325.5|201408.2|201283.2|12
1730728270000|2024-11-04 13:51:10|201437.8|201312.8|201433|201308|201444.7|201319.7|201433|201308|16
1730728280000|2024-11-04 13:51:20|201432.4|201307.4|201406.2|201281.2|201432.4|201307.4|201404.5|201279.5|9
1730728290000|2024-11-04 13:51:30|201407|201282|201402.3|201277.3|201407|201282|201402.3|201277.3|8
1730728300000|2024-11-04 13:51:40|201403.6|201278.6|201364.7|201239.7|201431.7|201306.7|201363.8|201238.8|20
1730728310000|2024-11-04 13:51:50|201362.5|201237.5|201346.4|201221.4|201364.9|201239.9|201338|201213|14
1730728320000|2024-11-04 13:52:00|201349.5|201224.5|201352.7|201227.7|201357.9|201232.9|201343.6|201218.6|18
1730728330000|2024-11-04 13:52:10|201352.2|201227.2|201352.5|201227.5|201359.5|201234.5|201349.9|201224.9|13
1730728340000|2024-11-04 13:52:20|201352|201227|201353.9|201228.9|201358.9|201233.9|201350.2|201225.2|13
1730728350000|2024-11-04 13:52:30|201353.8|201228.8|201353.7|201228.7|201353.8|201228.8|201351.2|201226.2|9
1730728360000|2024-11-04 13:52:40|201340.4|201215.4|201317.5|201192.5|201340.4|201215.4|201310.8|201185.8|14
1730728370000|2024-11-04 13:52:50|201312.3|201187.3|201318.1|201193.1|201322.7|201197.7|201307.5|201182.5|21
1730728380000|2024-11-04 13:53:00|201316.7|201191.7|201325.8|201200.8|201336.8|201211.8|201315.7|201190.7|15
1730728390000|2024-11-04 13:53:10|201328.3|201203.3|201322.7|201197.7|201329.4|201204.4|201321.6|201196.6|8
1730728400000|2024-11-04 13:53:20|201324.9|201199.9|201336.5|201286.5|201358|201286.5|201324.9|201199.9|5
1730728410000|2024-11-04 13:53:30|201332.3|201282.3|201360.1|201235.1|201368.1|201282.3|201326.9|201225.2|24
1730728420000|2024-11-04 13:53:40|201360.2|201235.2|201353.4|201228.4|201362.5|201274.7|201310.3|201185.3|11
1730728430000|2024-11-04 13:53:50|201354.3|201229.3|201310|201260|201364.6|201260|201310|201222.4|17
1730728440000|2024-11-04 13:54:00|201314.4|201264.4|201312.6|201187.6|201367.1|201264.4|201309.5|201184.5|19
1730728450000|2024-11-04 13:54:10|201310.2|201185.2|201312|201187|201313.5|201188.5|201304.5|201179.5|17
1730728460000|2024-11-04 13:54:20|201309.9|201184.9|201310.9|201185.9|201315.9|201190.9|201309.9|201184.9|18
1730728470000|2024-11-04 13:54:30|201312.2|201187.2|201311.1|201186.1|201315.1|201190.1|201310|201185|12
1730728480000|2024-11-04 13:54:40|201313.7|201188.7|201278.9|201153.9|201313.7|201188.7|201278.9|201153.9|20
1730728490000|2024-11-04 13:54:50|201279.6|201154.6|201278.4|201153.4|201282.6|201157.6|201276.7|201151.7|6
1730728500000|2024-11-04 13:55:00|201280.1|201155.1|201289.3|201164.3|201294.1|201169.1|201273.9|201148.9|7
1730728510000|2024-11-04 13:55:10|201291.4|201166.4|201315.6|201190.6|201321.7|201242.6|201273.8|201148.8|20
1730728520000|2024-11-04 13:55:20|201317.9|201192.9|201275.9|201225.9|201325.4|201232|201275.9|201173.6|11
1730728530000|2024-11-04 13:55:30|201279.1|201229.1|201316.9|201191.9|201321.2|201229.1|201279.1|201177.3|19
1730728550000|2024-11-04 13:55:50|201316.7|201191.7|201318.1|201193.1|201320.3|201195.3|201316.7|201191.7|7
1730728560000|2024-11-04 13:56:00|201320.2|201195.2|201368.2|201243.2|201370.7|201245.7|201283.9|201184.9|26
1730728570000|2024-11-04 13:56:10|201352|201227|201350.4|201225.4|201370.5|201279.6|201329.6|201225.2|36
1730728580000|2024-11-04 13:56:20|201351.2|201226.2|201351.4|201226.4|201367.1|201288.2|201328.7|201224.1|32
1730728590000|2024-11-04 13:56:30|201366.5|201241.5|201350.2|201225.2|201366.5|201241.5|201349.7|201224.7|16
1730728600000|2024-11-04 13:56:40|201351.4|201226.4|201282.1|201232.1|201355.4|201232.1|201282.1|201208.4|14
1730728610000|2024-11-04 13:56:50|201279.6|201229.6|201281.3|201231.3|201323.3|201245.8|201279.6|201194.1|11
1730728620000|2024-11-04 13:57:00|201292.1|201242.1|201355.9|201230.9|201370.3|201245.3|201270.3|201204.8|15
1730728630000|2024-11-04 13:57:10|201353.7|201228.7|201360.1|201230.6|201360.1|201234.4|201352.9|201227.9|8
1730728640000|2024-11-04 13:57:20|201359|201229.2|201267.6|201142.6|201359|201229.2|201251.4|201126.4|22
1730728650000|2024-11-04 13:57:30|201265.9|201140.9|201248|201123|201268.8|201143.8|201242.3|201117.3|21
1730728660000|2024-11-04 13:57:40|201247|201122|201234.4|201103.5|201253.3|201123.4|201234.4|201103.5|19
1730728670000|2024-11-04 13:57:50|201233.3|201102.5|201197.9|201068.3|201238.3|201108|201197.9|201068.3|21
1730728680000|2024-11-04 13:58:00|201187.8|201058.3|201183.2|201053.6|201198.1|201068.5|201183.2|201052.5|14
1730728690000|2024-11-04 13:58:10|201182.5|201052.9|201187.3|201057.7|201198.5|201068.9|201181.5|201051.9|11
1730728700000|2024-11-04 13:58:20|201189.5|201059.9|201287.5|201157.9|201287.7|201158.1|201189.5|201059.9|20
1730728710000|2024-11-04 13:58:30|201289.6|201157.8|201306.7|201175.5|201322.8|201188.2|201278.1|201153.1|19
1730728720000|2024-11-04 13:58:40|201304.7|201175.8|201286.7|201157.9|201304.7|201175.8|201261.1|201132.3|18
1730728730000|2024-11-04 13:58:50|201279.3|201150.5|201289.1|201158.4|201299.3|201168.5|201279.3|201150.5|10
1730728740000|2024-11-04 13:59:00|201290.6|201159.9|201247.3|201120.5|201290.6|201162.7|201241.3|201114.5|20
1730728750000|2024-11-04 13:59:10|201248|201121.2|201230.3|201103.5|201248|201121.2|201230.3|201103.5|8
1730728760000|2024-11-04 13:59:20|201229.1|201102.3|201217.4|201090.6|201229.1|201102.3|201217.4|201090.6|2
1730728770000|2024-11-04 13:59:30|201216|201088.9|201219.6|201092.8|201233.9|201107.2|201216|201088.4|15
1730728780000|2024-11-04 13:59:40|201217.7|201092.7|201263.9|201138.9|201273|201148|201217.6|201092.6|15
1730728790000|2024-11-04 13:59:50|201264.4|201139.4|201251.8|201126.8|201266.1|201141.1|201248.7|201123.7|17
1730728800000|2024-11-04 14:00:00|201254|201129|201231.7|201106.7|201264|201139|201231.4|201106.4|18
1730728810000|2024-11-04 14:00:10|201237.8|201112.8|201325.8|201200.8|201325.8|201200.8|201232.2|201107.2|17
1730728820000|2024-11-04 14:00:20|201325.7|201200.7|201328.3|201203.3|201352.5|201227.5|201317.3|201192.3|28
1730728830000|2024-11-04 14:00:30|201331.6|201206.6|201312|201187|201331.9|201206.9|201292.8|201167.8|24
1730728840000|2024-11-04 14:00:40|201310.9|201185.9|201313.6|201188.6|201313.6|201188.6|201306.3|201181.3|7
1730728850000|2024-11-04 14:00:50|201314.5|201189.5|201317.6|201192.6|201319.1|201194.1|201313.6|201188.6|9
1730728860000|2024-11-04 14:01:00|201317.1|201192.1|201314.4|201189.4|201317.1|201192.1|201308|201183|10
1730728870000|2024-11-04 14:01:10|201316.7|201191.7|201308.5|201183.5|201318.6|201193.6|201308.4|201183.4|8
1730728880000|2024-11-04 14:01:20|201306.4|201181.4|201312.8|201187.8|201315.9|201190.9|201304.5|201179.5|16
1730728890000|2024-11-04 14:01:30|201310.9|201185.9|201354.3|201229.3|201362.9|201237.9|201310.9|201185.9|18
1730728900000|2024-11-04 14:01:40|201354.9|201229.9|201353.5|201228.5|201355.7|201230.7|201353.5|201228.5|8
1730728910000|2024-11-04 14:01:50|201339.9|201214.9|201349.6|201224.6|201357.6|201232.6|201339.9|201214.9|9
1730728920000|2024-11-04 14:02:00|201352.7|201227.7|201352|201227|201354.7|201229.7|201349.9|201224.9|14
1730728930000|2024-11-04 14:02:10|201352.3|201227.3|201351.3|201226.3|201352.3|201227.3|201350.9|201225.9|5
1730728940000|2024-11-04 14:02:20|201351|201226|201261.1|201136.1|201351|201226|201261.1|201136.1|20
1730728950000|2024-11-04 14:02:30|201260.9|201135.9|201249.3|201124.3|201265|201140|201249.3|201124.3|13
1730728960000|2024-11-04 14:02:40|201255.2|201130.2|201264.2|201139.2|201266|201141|201246.6|201121.6|22
1730728970000|2024-11-04 14:02:50|201259|201134|201254.1|201129.1|201260.6|201135.6|201241.4|201116.4|27
1730728980000|2024-11-04 14:03:00|201253.1|201128.1|201257.1|201132.1|201267.3|201142.3|201253.1|201128.1|24
1730728990000|2024-11-04 14:03:10|201263.1|201138.1|201250.3|201125.3|201265.2|201140.2|201250.3|201125.3|15
1730729000000|2024-11-04 14:03:20|201249.5|201124.5|201187.4|201062.4|201253.8|201128.8|201186.7|201061.7|23
1730729010000|2024-11-04 14:03:30|201181.6|201056.6|201171.6|201046.6|201181.7|201056.7|201171.6|201046.6|10
1730729020000|2024-11-04 14:03:40|201169.3|201044.3|201182.3|201057.3|201199.4|201074.4|201169.3|201044.3|20
1730729030000|2024-11-04 14:03:50|201184|201059|201182|201057|201187.4|201062.4|201177.8|201052.8|20
1730729040000|2024-11-04 14:04:00|201181.1|201056.1|201189.5|201064.5|201189.5|201064.5|201175.4|201050.4|19
1730729050000|2024-11-04 14:04:10|201178.3|201053.3|201181.2|201056.2|201188.4|201063.4|201178.3|201053.3|8
1730729060000|2024-11-04 14:04:20|201180.2|201055.2|201144.3|201019.3|201180.4|201055.4|201139.6|201014.6|11
1730729070000|2024-11-04 14:04:30|201143.6|201018.6|201144.1|201019.1|201144.1|201019.1|201142.7|201017.7|4
1730729080000|2024-11-04 14:04:40|201141.9|201016.9|201101.5|200976.5|201141.9|201054.2|201097.9|200975.7|24
1730729090000|2024-11-04 14:04:50|201099.2|200974.2|201107.1|200982.1|201112.5|200987.5|201092.7|200967.7|23
1730729100000|2024-11-04 14:05:00|201109.5|200984.5|201111.8|200986.8|201115.1|200990.1|201108|200983|8
1730729110000|2024-11-04 14:05:10|201112.7|200987.7|201110.5|200985.5|201112.7|200987.7|201104.7|200979.7|13
1730729120000|2024-11-04 14:05:20|201111.2|200986.2|201147.5|201022.5|201162.5|201037.5|201111.2|200986.2|14
1730729130000|2024-11-04 14:05:30|201145|201020|201147|201022|201147|201022|201145|201020|2
1730729140000|2024-11-04 14:05:40|201144.8|201019.8|201138.3|201013.3|201150.9|201025.9|201114.4|200989.4|20
1730729150000|2024-11-04 14:05:50|201138.8|201013.8|201136.9|201011.9|201145.3|201020.3|201134.1|201009.1|15
1730729160000|2024-11-04 14:06:00|201142.9|201017.9|201117.7|200992.7|201142.9|201017.9|201114.5|200989.5|21
1730729170000|2024-11-04 14:06:10|201113.8|200988.8|201115.4|200990.4|201115.4|200990.4|201113.8|200988.8|2
1730729180000|2024-11-04 14:06:20|201114|200989|201113.3|200988.3|201115.8|200990.8|201112.4|200987.4|8
1730729190000|2024-11-04 14:06:30|201111.9|200986.9|201112.6|200987.6|201114.1|200989.1|201111.9|200986.9|4
1730729200000|2024-11-04 14:06:40|201114|200989|201114.2|200989.2|201115.7|200990.7|201113|200988|6
1730729220000|2024-11-04 14:07:00|201112.6|200987.6|201117.4|200992.4|201117.4|200992.4|201111.5|200986.5|9
1730729230000|2024-11-04 14:07:10|201118.6|200993.6|201114|200989|201137.2|201012.2|201107.5|200982.5|16
1730729240000|2024-11-04 14:07:20|201112.3|200987.3|201113.5|200988.5|201113.5|201013.1|201061.7|200983.5|6
1730729250000|2024-11-04 14:07:30|201100.6|200975.6|201118|200993|201121.2|201011.5|201061.5|200975.6|12
1730729260000|2024-11-04 14:07:40|201115.6|200990.6|201107.5|200982.5|201115.6|200990.6|201107.5|200982.5|4
1730729270000|2024-11-04 14:07:50|201105.9|200980.9|201108.6|200983.6|201108.6|200983.6|201105.9|200980.9|3
1730729280000|2024-11-04 14:08:00|201107.9|200982.9|201107.9|200982.9|201107.9|200982.9|201107.9|200982.9|1
1730729300000|2024-11-04 14:08:20|201137.1|200954.4|201106|200981|201137.1|200981|201106|200954.4|2
1730729310000|2024-11-04 14:08:30|201108|200983|201037.1|200912.1|201108|201012.8|201031.8|200906.8|23
1730729320000|2024-11-04 14:08:40|201038.4|200913.4|201042.8|200917.8|201050.3|200925.3|201035.9|200910.9|12
1730729330000|2024-11-04 14:08:50|201045|200920|200977.4|200852.4|201045.7|200920.7|200976|200851|15
1730729340000|2024-11-04 14:09:00|200983.5|200858.5|201020.7|200895.7|201032.6|200907.6|200977.7|200852.7|15
1730729350000|2024-11-04 14:09:10|201014.4|200889.4|201019.1|200894.1|201025|200900|201012.9|200887.9|10
1730729360000|2024-11-04 14:09:20|201021.4|200896.4|201014.9|200889.9|201021.4|200896.4|201014.9|200889.9|8
1730729370000|2024-11-04 14:09:30|201011.7|200886.7|201025.8|200900.8|201026.8|200901.8|201011.7|200886.7|11
1730729380000|2024-11-04 14:09:40|201021.5|200896.5|201038.9|200913.9|201040.5|200915.5|201021.2|200896.2|17
1730729390000|2024-11-04 14:09:50|201039.7|200914.7|201042.2|200917.2|201042.5|200917.5|201038.9|200913.9|10
1730729400000|2024-11-04 14:10:00|201041.5|200916.5|201047.8|200922.8|201047.8|200922.8|201040.6|200915.6|12
1730729410000|2024-11-04 14:10:10|201045.7|200920.7|201044.6|200919.6|201045.7|200920.7|201042.6|200917.6|5
1730729420000|2024-11-04 14:10:20|201077.5|200952.5|201071.9|200946.9|201083|200958|201071.1|200946.1|23
1730729430000|2024-11-04 14:10:30|201070|200945|201063.4|200938.4|201070|200987.2|201037.2|200929.2|15
1730729440000|2024-11-04 14:10:40|201061.1|200936.1|201068.8|200943.8|201072.3|200947.3|201054.2|200929.2|12
1730729450000|2024-11-04 14:10:50|201070.8|200945.8|201071.8|200946.8|201072.5|200947.5|201066.8|200941.8|10
1730729460000|2024-11-04 14:11:00|201070.3|200945.3|201061.8|200936.8|201071.5|200946.5|201060.3|200935.3|6
1730729470000|2024-11-04 14:11:10|201062.5|200937.5|201070.5|200945.5|201070.5|200945.5|201062.5|200937.5|10
1730729480000|2024-11-04 14:11:20|201069.2|200944.2|201070.2|200945.2|201071.8|200946.8|201068.9|200943.9|10
1730729490000|2024-11-04 14:11:30|201071.7|200946.7|201071.8|200946.8|201071.8|200946.8|201067.8|200942.8|10
1730729500000|2024-11-04 14:11:40|201069.7|200944.7|201072.6|200947.6|201073.2|200948.2|201069.7|200944.7|7
1730729510000|2024-11-04 14:11:50|201070.5|200945.5|201059.1|200934.1|201071.8|200946.8|201059.1|200934.1|15
1730729520000|2024-11-04 14:12:00|201057.7|200932.7|201043.9|200918.9|201057.7|200932.7|201040.7|200915.7|8
1730729530000|2024-11-04 14:12:10|201057.4|200932.4|201057.9|200932.9|201060.5|200935.5|201042.5|200917.5|16
1730729540000|2024-11-04 14:12:20|201059.1|200934.1|201085.1|200960.1|201153.7|201028.7|201059.1|200934.1|30
1730729550000|2024-11-04 14:12:30|201084.5|200959.5|201090.5|200965.5|201090.5|200965.5|201081|200956|6
1730729560000|2024-11-04 14:12:40|201090.6|200965.6|201092.8|200967.8|201092.8|200967.8|201089.3|200964.3|8
1730729570000|2024-11-04 14:12:50|201093.7|200968.7|201076.5|200951.5|201093.7|200968.7|201071|200946|9
1730729580000|2024-11-04 14:13:00|201070.4|200945.4|201039.4|200914.4|201074.9|200949.9|201032.1|200907.1|11
1730729590000|2024-11-04 14:13:10|201040.2|200915.2|201042|200917|201042|200917|201032.5|200907.5|3
1730729600000|2024-11-04 14:13:20|201042.8|200917.8|201042.5|200917.5|201046.6|200921.6|201036.2|200911.2|8
1730729610000|2024-11-04 14:13:30|201036.5|200911.5|201047.3|200922.3|201047.3|200922.3|201031.9|200906.9|8
1730729620000|2024-11-04 14:13:40|201044.7|200919.7|201036.2|200911.2|201046.5|200921.5|201034.5|200909.5|23
1730729630000|2024-11-04 14:13:50|201035.5|200910.5|201035.5|200910.5|201040.5|200915.5|201033|200908|17
1730729640000|2024-11-04 14:14:00|201036.7|200911.7|201054.2|200929.2|201062.1|200937.1|201035|200910|27
1730729650000|2024-11-04 14:14:10|201053.2|200928.2|201051.1|200926.1|201054.3|200929.3|201050.4|200925.4|10
1730729660000|2024-11-04 14:14:20|201053.1|200928.1|200824.2|200699.2|201056.5|200936.4|200801.6|200694.6|34
1730729670000|2024-11-04 14:14:30|200823.2|200698.2|200718.8|200593.8|200838.3|200757.4|200695.2|200590.1|36
1730729680000|2024-11-04 14:14:40|200720.8|200595.8|200794.7|200669.7|200796.8|200671.8|200695.9|200570.9|34
1730729690000|2024-11-04 14:14:50|200799.5|200674.5|200847.9|200722.9|200885.3|200760.3|200779.8|200672.6|29
1730729700000|2024-11-04 14:15:00|200796.4|200671.4|200835.7|200710.7|200835.7|200710.7|200650.3|200554.9|31
1730729710000|2024-11-04 14:15:10|200774.9|200724.9|200774.4|200649.4|200837.6|200740.5|200733.1|200608.1|29
1730729720000|2024-11-04 14:15:20|200762.5|200637.5|200781.5|200656.5|200800.5|200680.1|200725|200600.9|33
1730729730000|2024-11-04 14:15:30|200796.1|200671.1|200751.4|200626.4|200796.6|200671.6|200742.7|200617.7|22
1730729740000|2024-11-04 14:15:40|200763.6|200638.6|200784.6|200659.6|200829.7|200704.7|200738.3|200613.3|23
1730729750000|2024-11-04 14:15:50|200789.4|200664.4|200824.2|200699.2|200852|200727|200779.2|200654.2|24
1730729760000|2024-11-04 14:16:00|200834.9|200709.9|200739.5|200689.5|200834.9|200709.9|200733.8|200608.8|29
1730729770000|2024-11-04 14:16:10|200790.1|200665.1|200758|200633|200790.1|200665.1|200744|200619|23
1730729780000|2024-11-04 14:16:20|200758.9|200633.9|200778.5|200653.5|200782|200657|200729|200604|23
1730729790000|2024-11-04 14:16:30|200781.7|200656.7|200883.9|200833.9|200908.3|200858.3|200765.2|200640.2|36
1730729800000|2024-11-04 14:16:40|200931|200806|200893.5|200843.5|200947.1|200862.2|200867|200742|36
1730729810000|2024-11-04 14:16:50|200957.4|200832.4|200910|200785|200957.4|200876.8|200878.9|200777.5|37
1730729820000|2024-11-04 14:17:00|200914.4|200789.4|200907.6|200782.6|200914.4|200801.4|200842.8|200733.5|27
1730729830000|2024-11-04 14:17:10|200905.5|200780.5|200901.7|200776.7|200906.8|200781.8|200873.1|200748.1|19
1730729840000|2024-11-04 14:17:20|200902.7|200777.7|200899.2|200774.2|200902.7|200777.7|200892.6|200767.6|12
1730729850000|2024-11-04 14:17:30|200899.3|200774.3|200883.4|200758.4|200899.3|200774.3|200876.1|200751.1|17
1730729860000|2024-11-04 14:17:40|200881.9|200756.9|200887.8|200762.8|200887.8|200762.8|200880|200755|11
1730729870000|2024-11-04 14:17:50|200885.3|200760.3|200875.6|200750.6|200892.2|200767.2|200868.3|200743.3|14
1730729880000|2024-11-04 14:18:00|200892.1|200767.1|200891|200766|200894.9|200769.9|200878|200753|23
1730729890000|2024-11-04 14:18:10|200887.9|200762.9|200879.6|200754.6|200889.4|200779.7|200829.7|200745.6|15
1730729900000|2024-11-04 14:18:20|200879.8|200754.8|200879.8|200754.8|200881.3|200756.3|200879.8|200754.8|5
1730729910000|2024-11-04 14:18:30|200881.7|200756.7|200819.8|200694.8|200881.7|200756.7|200812.7|200687.7|11
1730729920000|2024-11-04 14:18:40|200821.9|200696.9|200790.3|200665.3|200821.9|200696.9|200777.3|200652.3|25
1730729930000|2024-11-04 14:18:50|200790.2|200665.2|200792.3|200667.3|200793.9|200668.9|200788.4|200663.4|16
1730729940000|2024-11-04 14:19:00|200791.1|200666.1|200710.2|200585.2|200793.3|200668.3|200702.5|200577.5|24
1730729950000|2024-11-04 14:19:10|200721.3|200596.3|200695.6|200570.6|200721.3|200596.3|200694.1|200569.1|22
1730729960000|2024-11-04 14:19:20|200689.2|200564.2|200649.1|200524.1|200689.2|200564.2|200632.6|200507.6|19
1730729970000|2024-11-04 14:19:30|200647.9|200522.9|200702.2|200577.2|200719.1|200594.1|200634.9|200509.9|24
1730729980000|2024-11-04 14:19:40|200714.3|200589.3|200751.7|200626.7|200761.5|200672.8|200691.1|200566.1|30
1730729990000|2024-11-04 14:19:50|200749.9|200624.9|200761.2|200636.2|200765.6|200680.7|200709.9|200624.1|22
1730730000000|2024-11-04 14:20:00|200759.3|200634.3|200715.9|200665.9|200762.9|200667.9|200712.2|200587.2|24
1730730010000|2024-11-04 14:20:10|200740.7|200615.7|200714.6|200664.6|200750.4|200664.6|200714.6|200606|22
1730730020000|2024-11-04 14:20:20|200751|200626|200767.7|200642.7|200767.7|200669.2|200709.9|200625|16
1730730030000|2024-11-04 14:20:30|200753.6|200628.6|200802.2|200677.2|200802.2|200696.3|200711.8|200616.1|20
1730730040000|2024-11-04 14:20:40|200789.2|200664.2|200748.5|200698.5|200801.1|200718.2|200743.5|200653.7|19
1730730050000|2024-11-04 14:20:50|200799.5|200674.5|200825|200775|200875.5|200785.3|200748|200674.5|29
1730730060000|2024-11-04 14:21:00|200837.7|200712.7|200843.8|200718.8|200865.1|200776.4|200808.3|200712.7|26
1730730070000|2024-11-04 14:21:10|200834.6|200709.6|200830|200705|200850.8|200737.9|200787.9|200696.7|25
1730730080000|2024-11-04 14:21:20|200832.5|200707.5|200852.3|200727.3|200852.3|200759.7|200790.9|200691.1|19
1730730090000|2024-11-04 14:21:30|200803.5|200753.5|200879.9|200829.9|200930|200830.3|200803.5|200715.1|22
1730730100000|2024-11-04 14:21:40|200928.5|200803.5|200875.2|200750.2|200928.5|200823.6|200833.1|200726.6|24
1730730110000|2024-11-04 14:21:50|200873.4|200748.4|200870|200745|200879.8|200754.8|200868.1|200743.1|15
1730730120000|2024-11-04 14:22:00|200870.1|200745.1|200874.2|200749.2|200874.2|200749.2|200866.8|200741.8|7
1730730130000|2024-11-04 14:22:10|200871.9|200746.9|200919|200794|200919|200794|200856.6|200731.6|18
1730730140000|2024-11-04 14:22:20|200918.3|200793.3|200972.1|200847.1|200977.9|200852.9|200911.9|200786.9|38
1730730150000|2024-11-04 14:22:30|200974.4|200849.4|200965.9|200840.9|200974.4|200849.4|200951.7|200826.7|24
1730730160000|2024-11-04 14:22:40|200964|200839|200934.4|200809.4|200964|200839|200916.6|200791.6|22
1730730170000|2024-11-04 14:22:50|200925.8|200800.8|200885.8|200760.8|200929.1|200804.1|200885.8|200760.8|20
1730730180000|2024-11-04 14:23:00|200883.5|200758.5|200913.3|200788.3|200921.4|200796.4|200873.7|200748.7|18
1730730190000|2024-11-04 14:23:10|200915.1|200790.1|200915.7|200790.7|200920|200795|200909.4|200784.4|17
1730730200000|2024-11-04 14:23:20|200914.3|200789.3|200921|200796|200927.9|200802.9|200912.2|200787.2|13
1730730210000|2024-11-04 14:23:30|200921.7|200796.7|200906.2|200781.2|200921.7|200796.7|200893.2|200768.2|12
1730730220000|2024-11-04 14:23:40|200911.4|200786.4|200899.8|200774.8|200911.4|200786.4|200888|200763|20
1730730230000|2024-11-04 14:23:50|200902.2|200777.2|200903.7|200778.7|200910.8|200785.8|200900.2|200775.2|24
1730730240000|2024-11-04 14:24:00|200908.5|200783.5|200896.8|200771.8|200922|200797|200896.8|200771.8|14
1730730250000|2024-11-04 14:24:10|200897.1|200772.1|200863.1|200738.1|200904.4|200779.4|200862.5|200737.5|21
1730730260000|2024-11-04 14:24:20|200850.9|200725.9|200854.5|200729.5|200887|200762|200843.2|200718.2|19
1730730270000|2024-11-04 14:24:30|200846.7|200721.7|200824.9|200699.9|200852|200727|200819.4|200694.4|18
1730730280000|2024-11-04 14:24:40|200829.1|200704.1|200829.5|200704.5|200832.6|200707.6|200823.5|200698.5|16
1730730290000|2024-11-04 14:24:50|200831.3|200706.3|200795|200670|200832.9|200707.9|200789.2|200664.2|19
1730730300000|2024-11-04 14:25:00|200797|200672|200862.4|200737.4|200874|200749|200793|200668|14
1730730310000|2024-11-04 14:25:10|200863.5|200738.5|200864.2|200739.2|200865.7|200740.7|200857.7|200732.7|22
1730730320000|2024-11-04 14:25:20|200862.4|200737.4|200809.1|200684.1|200862.4|200737.4|200809.1|200684.1|24
1730730330000|2024-11-04 14:25:30|200813.5|200688.5|200820.6|200695.6|200827.2|200702.2|200798.8|200673.8|23
1730730340000|2024-11-04 14:25:40|200813.3|200688.3|200821.1|200696.1|200827.6|200702.6|200813.3|200688.3|23
1730730350000|2024-11-04 14:25:50|200823|200698|200798.1|200673.1|200830|200705|200786.3|200661.3|25
1730730360000|2024-11-04 14:26:00|200798|200673|200797.6|200672.6|200799.8|200674.8|200795.7|200670.7|9
1730730370000|2024-11-04 14:26:10|200799.2|200674.2|200797.3|200672.3|200800.8|200675.8|200786.8|200661.8|13
1730730380000|2024-11-04 14:26:20|200796|200671|200790.1|200665.1|200801.8|200721.4|200771.4|200661.4|23
1730730390000|2024-11-04 14:26:30|200783.3|200658.3|200789.9|200664.9|200791.3|200666.3|200783.3|200658.3|8
1730730400000|2024-11-04 14:26:40|200783.4|200658.4|200708.6|200583.6|200790.1|200682.3|200657.4|200553.3|31
1730730410000|2024-11-04 14:26:50|200706.8|200581.8|200705.9|200580.9|200706.8|200581.8|200697.3|200572.3|33
1730730420000|2024-11-04 14:27:00|200687.9|200562.9|200678.1|200553.1|200687.9|200562.9|200667.4|200542.4|13
1730730430000|2024-11-04 14:27:10|200673.2|200548.2|200634.3|200509.3|200679.6|200581.9|200568.5|200509.3|20
1730730440000|2024-11-04 14:27:20|200633.3|200508.3|200582.6|200457.6|200633.3|200552.4|200573.2|200453.7|28
1730730450000|2024-11-04 14:27:30|200581.2|200456.2|200597.6|200472.6|200607.8|200482.8|200573|200448|18
1730730460000|2024-11-04 14:27:40|200602.7|200477.7|200595.8|200470.8|200602.7|200477.7|200586.9|200461.9|25
1730730470000|2024-11-04 14:27:50|200594|200469|200587.1|200462.1|200599.7|200474.7|200585.6|200460.6|21
1730730480000|2024-11-04 14:28:00|200586.9|200461.9|200603.3|200478.3|200604.7|200531.4|200581.4|200458.8|21
1730730490000|2024-11-04 14:28:10|200581.4|200531.4|200633.6|200508.6|200635.5|200562.5|200581.4|200502.4|15
1730730500000|2024-11-04 14:28:20|200632.1|200507.1|200692.1|200567.1|200710.3|200585.3|200632.1|200507.1|31
1730730510000|2024-11-04 14:28:30|200699|200574|200659.3|200534.3|200699|200574|200648.9|200523.9|23
1730730520000|2024-11-04 14:28:40|200652.3|200527.3|200638.7|200513.7|200658.6|200533.6|200638.7|200513.7|13
1730730530000|2024-11-04 14:28:50|200637.5|200512.5|200656.7|200531.7|200669.9|200544.9|200630.1|200505.1|22
1730730540000|2024-11-04 14:29:00|200657.4|200532.4|200650.1|200525.1|200657.4|200532.4|200649.1|200524.1|17
1730730550000|2024-11-04 14:29:10|200652.1|200527.1|200635.5|200510.5|200656.4|200531.4|200633|200508|19
1730730560000|2024-11-04 14:29:20|200630.9|200505.9|200627.7|200502.7|200651|200526|200624.1|200499.1|21
1730730570000|2024-11-04 14:29:30|200628.4|200503.4|200629.9|200504.9|200646.2|200521.2|200627|200502|15
1730730580000|2024-11-04 14:29:40|200627.9|200502.9|200630.7|200505.7|200630.7|200505.7|200622.9|200497.9|14
1730730590000|2024-11-04 14:29:50|200631.6|200506.6|200632.6|200507.6|200634.2|200509.2|200631.6|200506.6|4
1730730600000|2024-11-04 14:30:00|200631.8|200506.8|200596.9|200471.9|200631.8|200506.8|200590.3|200465.3|17
1730730610000|2024-11-04 14:30:10|200598.6|200473.6|200640.5|200515.5|200643.4|200518.4|200598.6|200473.6|12
1730730620000|2024-11-04 14:30:20|200639.7|200514.7|200638.1|200513.1|200639.7|200514.7|200621.7|200496.7|24
1730730630000|2024-11-04 14:30:30|200636.6|200511.6|200617.1|200492.1|200636.6|200526.1|200576.1|200491.7|22
1730730640000|2024-11-04 14:30:40|200630.3|200505.3|200682.9|200557.9|200683.3|200581.5|200624.4|200499.4|14
1730730650000|2024-11-04 14:30:50|200681.5|200556.5|200711.2|200586.2|200724.2|200599.2|200681.5|200556.5|14
1730730660000|2024-11-04 14:31:00|200703|200578|200710.1|200585.1|200719.6|200594.6|200701.3|200576.3|24
1730730670000|2024-11-04 14:31:10|200709.3|200584.3|200698.4|200573.4|200752.2|200664.6|200698.4|200573.4|32
1730730680000|2024-11-04 14:31:20|200710.1|200585.1|200682.2|200557.2|200719.3|200597.5|200647.5|200549.4|25
1730730690000|2024-11-04 14:31:30|200684.1|200559.1|200660.5|200535.5|200708.1|200604.7|200639.7|200535.5|26
1730730700000|2024-11-04 14:31:40|200665.5|200540.5|200673.1|200548.1|200673.1|200560.8|200607.1|200523.4|23
1730730710000|2024-11-04 14:31:50|200671|200546|200654.9|200604.9|200709.1|200609.7|200632.4|200546|23
1730730720000|2024-11-04 14:32:00|200734|200609|200740.4|200615.4|200756.8|200631.8|200728.5|200603.5|24
1730730730000|2024-11-04 14:32:10|200743.1|200618.1|200733.5|200608.5|200752.8|200627.8|200725.7|200600.7|24
1730730740000|2024-11-04 14:32:20|200734.9|200609.9|200727.3|200602.3|200734.9|200657.6|200707.4|200596.2|12
1730730750000|2024-11-04 14:32:30|200728.8|200603.8|200734.7|200609.7|200741.9|200616.9|200725.2|200600.2|15
1730730760000|2024-11-04 14:32:40|200739.9|200614.9|200738.1|200688.1|200771.6|200692.1|200736.1|200611.1|23
1730730770000|2024-11-04 14:32:50|200737.4|200687.4|200760.1|200635.1|200768.4|200687.4|200731.7|200613.8|25
1730730780000|2024-11-04 14:33:00|200760.8|200635.8|200755.5|200705.5|200819.2|200732.3|200755.5|200635.8|26
1730730790000|2024-11-04 14:33:10|200760.1|200710.1|200767|200717|200812.1|200721.9|200753.1|200663.8|37
1730730800000|2024-11-04 14:33:20|200766|200716|200763.9|200638.9|200806.2|200721.5|200724.7|200638.9|28
1730730810000|2024-11-04 14:33:30|200775.8|200639|200762.5|200620|200776.5|200640.7|200748.1|200609.1|29
1730730820000|2024-11-04 14:33:40|200761.5|200614.5|200784.8|200655|200784.8|200655|200741.2|200612.4|16
1730730830000|2024-11-04 14:33:50|200786.3|200656.5|200763.9|200638.9|200786.3|200656.5|200751.5|200623.8|17
1730730840000|2024-11-04 14:34:00|200777.2|200652.2|200769.8|200644.8|200799.2|200674.2|200754.7|200629.7|18
1730730850000|2024-11-04 14:34:10|200763.2|200638.2|200779.9|200654.9|200779.9|200654.9|200736.3|200611.3|20
1730730860000|2024-11-04 14:34:20|200758.6|200633.6|200779.5|200654.5|200779.9|200654.9|200753.3|200628.3|19
1730730870000|2024-11-04 14:34:30|200767.3|200642.3|200780.4|200655.4|200781.2|200656.2|200752.8|200627.8|16
1730730880000|2024-11-04 14:34:40|200779.9|200654.9|200776|200651|200780.4|200655.4|200753.3|200628.3|12
1730730890000|2024-11-04 14:34:50|200764.8|200639.8|200701|200651|200775.8|200659.1|200674.5|200624.5|15
1730730900000|2024-11-04 14:35:00|200723.7|200598.7|200719.6|200594.6|200725.6|200600.6|200717.5|200592.5|16
1730730910000|2024-11-04 14:35:10|200724.4|200599.4|200718.7|200593.7|200727.5|200602.5|200708.4|200583.4|17
1730730920000|2024-11-04 14:35:20|200718.6|200593.6|200715.8|200590.8|200718.6|200593.6|200715.8|200590.8|7
1730730930000|2024-11-04 14:35:30|200715.2|200590.2|200701.2|200576.2|200715.2|200590.2|200698.2|200573.2|16
1730730940000|2024-11-04 14:35:40|200700.8|200575.8|200669.4|200544.4|200714.1|200589.1|200657.2|200532.2|25
1730730950000|2024-11-04 14:35:50|200659.7|200534.7|200641.9|200516.9|200663.4|200538.4|200639.6|200514.6|20
1730730960000|2024-11-04 14:36:00|200641.3|200516.3|200635.9|200510.9|200674.3|200569.3|200619.2|200494.2|29
1730730970000|2024-11-04 14:36:10|200634.5|200509.5|200629.7|200504.7|200635.1|200510.1|200620.9|200495.9|23
1730730980000|2024-11-04 14:36:20|200625.7|200500.7|200625.3|200500.3|200633|200508|200623.7|200498.7|26
1730730990000|2024-11-04 14:36:30|200631.5|200506.5|200630.3|200505.3|200631.5|200506.5|200625|200500|15
1730731000000|2024-11-04 14:36:40|200627.6|200502.6|200628.9|200503.9|200633.7|200508.7|200624.1|200499.1|24
1730731010000|2024-11-04 14:36:50|200624.2|200499.2|200636.7|200511.7|200682|200557|200623|200498|20
1730731020000|2024-11-04 14:37:00|200636.2|200511.2|200596.6|200471.6|200655.1|200530.1|200596.6|200471.6|25
1730731030000|2024-11-04 14:37:10|200600.4|200475.4|200600.7|200475.7|200605.2|200480.2|200592.8|200467.8|15
1730731040000|2024-11-04 14:37:20|200603.1|200478.1|200592.4|200467.4|200603.9|200478.9|200590.5|200465.5|9
1730731050000|2024-11-04 14:37:30|200590.8|200465.8|200589.2|200464.2|200593.2|200468.2|200589.2|200464.2|4
1730731060000|2024-11-04 14:37:40|200592.1|200467.1|200597.3|200472.3|200599.2|200474.2|200592.1|200467.1|5
1730731070000|2024-11-04 14:37:50|200597.4|200472.4|200597.4|200472.4|200597.4|200472.4|200597.4|200472.4|1
1730731080000|2024-11-04 14:38:00|200598|200473|200594.9|200469.9|200598|200473|200592.2|200467.2|11
1730731090000|2024-11-04 14:38:10|200592.6|200467.6|200590.8|200465.8|200600.9|200475.9|200585.7|200460.7|17
1730731100000|2024-11-04 14:38:20|200594.2|200469.2|200600.3|200475.3|200603.5|200478.5|200581.4|200456.4|17
1730731110000|2024-11-04 14:38:30|200594.7|200469.7|200593.2|200468.2|200597.5|200472.5|200590|200465|7
1730731120000|2024-11-04 14:38:40|200588.8|200463.8|200591.8|200466.8|200592|200467|200588.8|200463.8|3
1730731130000|2024-11-04 14:38:50|200594.7|200469.7|200595.2|200470.2|200599|200474|200590.7|200465.7|6
1730731140000|2024-11-04 14:39:00|200597.8|200472.8|200601.6|200476.6|200601.6|200476.6|200597.8|200472.8|3
1730731150000|2024-11-04 14:39:10|200597.5|200472.5|200575.8|200450.8|200600.9|200475.9|200575|200450|9
1730731160000|2024-11-04 14:39:20|200575.7|200450.7|200485.4|200360.4|200575.7|200450.7|200477.2|200352.2|25
1730731170000|2024-11-04 14:39:30|200485.7|200360.7|200409.9|200268.3|200495.8|200361.5|200406.8|200265.4|21
1730731180000|2024-11-04 14:39:40|200414|200274.3|200428|200303|200428.6|200303.6|200398.7|200272.3|15
1730731190000|2024-11-04 14:39:50|200425.8|200300.8|200413.9|200288.9|200425.8|200300.8|200406.4|200281.4|17
1730731200000|2024-11-04 14:40:00|200397.1|200272.1|200387.2|200262.2|200397.1|200272.1|200379.2|200254.2|13
1730731210000|2024-11-04 14:40:10|200383.7|200258.7|200383.1|200258.1|200388|200263|200377.7|200252.7|20
1730731220000|2024-11-04 14:40:20|200382.4|200257.4|200333.8|200208.8|200382.4|200257.4|200326.9|200201.9|14
1730731230000|2024-11-04 14:40:30|200331.9|200206.9|200297.1|200172.1|200331.9|200206.9|200287.5|200162.5|12
1730731240000|2024-11-04 14:40:40|200297.8|200172.8|200304.2|200179.2|200306.5|200181.5|200297.8|200172.8|19
1730731250000|2024-11-04 14:40:50|200301.9|200176.9|200263.7|200138.7|200304.2|200179.2|200245.8|200120.8|27
1730731260000|2024-11-04 14:41:00|200263.1|200138.1|200266|200141|200272.9|200147.9|200246.8|200121.8|30
1730731270000|2024-11-04 14:41:10|200265.2|200140.2|200264.2|200139.2|200293|200168|200231.9|200106.9|35
1730731280000|2024-11-04 14:41:20|200263|200138|200273.3|200148.3|200285.4|200211.2|200256.1|200131.1|26
1730731290000|2024-11-04 14:41:30|200276.2|200151.2|200270.5|200145.5|200276.2|200151.2|200266.1|200141.1|16
1730731300000|2024-11-04 14:41:40|200269.4|200144.4|200294|200169|200313.8|200188.8|200269.4|200144.4|27
1730731310000|2024-11-04 14:41:50|200294.2|200169.2|200319|200194|200319.2|200208.7|200258.7|200148.4|30
1730731320000|2024-11-04 14:42:00|200316|200191|200339.1|200214.1|200360.6|200235.6|200316|200191|26
1730731330000|2024-11-04 14:42:10|200337.5|200212.5|200284.6|200159.6|200339|200214|200262.7|200137.7|24
1730731340000|2024-11-04 14:42:20|200284.2|200159.2|200280.2|200155.2|200284.6|200159.6|200278.4|200153.4|6
1730731350000|2024-11-04 14:42:30|200276.7|200151.7|200244.2|200119.2|200280.7|200155.7|200234.3|200109.3|23
1730731360000|2024-11-04 14:42:40|200233.8|200108.8|200192.1|200067.1|200238.8|200113.8|200184.4|200059.4|28
1730731370000|2024-11-04 14:42:50|200198.9|200073.9|200190.4|200065.4|200199.7|200074.7|200188.8|200063.8|24
1730731380000|2024-11-04 14:43:00|200199.3|200074.3|200217.9|200092.9|200220.7|200095.7|200186.6|200061.6|25
1730731390000|2024-11-04 14:43:10|200210|200085|200186.2|200061.2|200210|200085|200183.9|200058.9|29
1730731400000|2024-11-04 14:43:20|200186.5|200061.5|200192.4|200067.4|200199.7|200074.7|200182.1|200057.1|19
1730731410000|2024-11-04 14:43:30|200169.3|200044.3|200067.2|199942.2|200173.5|200048.5|200065.7|199940.7|25
1730731420000|2024-11-04 14:43:40|200067.3|199942.3|200101.3|199976.3|200102.9|199977.9|200067.1|199942.1|32
1730731430000|2024-11-04 14:43:50|200096.9|199971.9|200131.1|200006.1|200137.2|200041.9|200091.9|199968.2|26
1730731440000|2024-11-04 14:44:00|200133.3|200008.3|200160|200035|200208.1|200089.9|200119.3|199994.3|32
1730731450000|2024-11-04 14:44:10|200177.5|200052.5|200236.7|200111.7|200237.1|200112.1|200146.5|200021.5|39
1730731460000|2024-11-04 14:44:20|200239.7|200114.7|200283.5|200158.5|200283.5|200158.5|200239.7|200114.7|19
1730731470000|2024-11-04 14:44:30|200281.1|200156.1|200319.7|200194.7|200324|200199|200281.1|200156.1|24
1730731480000|2024-11-04 14:44:40|200318.7|200193.7|200306|200181|200319.2|200194.2|200295.6|200170.6|22
1730731490000|2024-11-04 14:44:50|200300.4|200175.4|200313.7|200188.7|200359.2|200234.2|200298.1|200173.1|31
1730731500000|2024-11-04 14:45:00|200311.9|200186.9|200326.1|200201.1|200326.1|200201.1|200291.3|200166.3|25
1730731510000|2024-11-04 14:45:10|200328.6|200203.6|200337.4|200212.4|200349.5|200224.5|200316.2|200191.2|20
1730731520000|2024-11-04 14:45:20|200328.7|200203.7|200345.6|200220.6|200345.6|200220.6|200328.7|200203.7|20
1730731530000|2024-11-04 14:45:30|200347.8|200222.8|200355|200230|200371.1|200246.1|200330.6|200205.6|22
1730731540000|2024-11-04 14:45:40|200350.7|200225.7|200338.8|200207.9|200352.7|200227.7|200338.8|200207.9|18
1730731550000|2024-11-04 14:45:50|200336.5|200211.5|200343|200218|200343.1|200218.1|200325|200200|12
1730731560000|2024-11-04 14:46:00|200333.9|200208.9|200360.3|200235.3|200360.4|200235.4|200333.9|200208.9|15
1730731570000|2024-11-04 14:46:10|200354.2|200229.2|200362.1|200237.1|200383.1|200258.1|200352.8|200227.8|17
1730731580000|2024-11-04 14:46:20|200370.7|200245.7|200370.6|200245.6|200376.5|200251.5|200358.5|200233.5|19
1730731590000|2024-11-04 14:46:30|200372.3|200247.3|200376.6|200251.6|200381.1|200256.1|200367.8|200242.8|21
1730731600000|2024-11-04 14:46:40|200375.3|200250.3|200375.2|200250.2|200386|200261|200366.6|200241.6|26
1730731610000|2024-11-04 14:46:50|200373.8|200248.8|200398.6|200273.6|200400|200275|200361|200236|16
1730731620000|2024-11-04 14:47:00|200393.8|200268.8|200367.4|200242.4|200393.8|200268.8|200343.2|200218.2|15
1730731630000|2024-11-04 14:47:10|200378.9|200253.9|200375.1|200250.1|200388.4|200263.4|200363.7|200238.7|23
1730731640000|2024-11-04 14:47:20|200372.3|200247.3|200382.2|200257.2|200385.5|200260.5|200367.9|200242.9|20
1730731650000|2024-11-04 14:47:30|200376.4|200251.4|200363.5|200238.5|200382|200273.2|200316.7|200219.9|25
1730731660000|2024-11-04 14:47:40|200354.4|200229.4|200363.7|200238.7|200365.9|200240.9|200354.4|200229.4|12
1730731670000|2024-11-04 14:47:50|200363.3|200238.3|200386.7|200261.7|200387.8|200293.2|200343.2|200236.3|13
1730731680000|2024-11-04 14:48:00|200376.1|200251.1|200401|200276|200401|200276|200374.1|200249.1|17
1730731690000|2024-11-04 14:48:10|200398.8|200273.8|200397.7|200272.7|200400.1|200275.1|200390.7|200265.7|14
1730731700000|2024-11-04 14:48:20|200396.7|200271.7|200394.9|200269.9|200397.7|200272.7|200393.7|200268.7|13
1730731710000|2024-11-04 14:48:30|200393.3|200268.3|200367|200242|200397.8|200272.8|200350.5|200225.5|22
1730731720000|2024-11-04 14:48:40|200371.8|200246.8|200365.8|200240.8|200371.8|200246.8|200351.1|200226.1|28
1730731730000|2024-11-04 14:48:50|200365.4|200240.4|200382|200257|200384.5|200259.5|200365.4|200240.4|28
1730731740000|2024-11-04 14:49:00|200373.7|200248.7|200390|200265|200390|200265|200360.4|200235.4|19
1730731750000|2024-11-04 14:49:10|200391|200266|200385.1|200260.1|200391|200266|200376.5|200251.5|20
1730731760000|2024-11-04 14:49:20|200386.2|200261.2|200381.2|200256.2|200386.2|200261.2|200378.1|200253.1|7
1730731770000|2024-11-04 14:49:30|200382.4|200257.4|200383.7|200258.7|200384.7|200259.7|200382.2|200257.2|8
1730731780000|2024-11-04 14:49:40|200383.3|200258.3|200427.6|200302.6|200429.9|200304.9|200372.6|200247.6|18
1730731790000|2024-11-04 14:49:50|200422|200297|200456.2|200331.2|200456.2|200331.2|200416.7|200291.7|16
1730731800000|2024-11-04 14:50:00|200451.9|200326.9|200339.2|200214.2|200454.9|200351.2|200331.1|200206.1|29
1730731810000|2024-11-04 14:50:10|200340.1|200215.1|200335.9|200210.9|200340.1|200215.1|200328.1|200203.1|12
1730731820000|2024-11-04 14:50:20|200336.6|200211.6|200328.3|200203.3|200339|200211.8|200328.3|200203.3|5
1730731830000|2024-11-04 14:50:30|200291|200166|200239.3|200114.3|200291|200166|200207.2|200082.2|30
1730731840000|2024-11-04 14:50:40|200238.9|200113.9|200244.9|200119.9|200244.9|200119.9|200234.4|200109.4|9
1730731850000|2024-11-04 14:50:50|200244.4|200119.4|200272.8|200147.8|200276.2|200151.2|200243.1|200118.1|16
1730731860000|2024-11-04 14:51:00|200288.7|200163.7|200163.7|199997.8|200297.4|200172.4|200121.6|199996.6|34
1730731870000|2024-11-04 14:51:10|200152.5|199989.6|200178.3|200053.3|200207.9|200058.3|200144.2|199983.7|23
1730731880000|2024-11-04 14:51:20|200178.4|200053.4|200125.5|200000.5|200234.6|200109.6|200118.1|199993.1|33
1730731890000|2024-11-04 14:51:30|200108.6|199983.6|200044.7|199919.7|200115.3|199990.3|200034|199909|26
1730731900000|2024-11-04 14:51:40|200045.5|199920.5|200090.2|199965.2|200090.2|199965.2|200043.1|199918.1|30
1730731910000|2024-11-04 14:51:50|200087.4|199962.4|200084.1|199959.1|200093.8|199968.8|200076.1|199951.1|26
1730731920000|2024-11-04 14:52:00|200082.4|199957.4|200026.7|199901.7|200122.7|199999.5|200016.9|199891.9|29
1730731930000|2024-11-04 14:52:10|200027.8|199902.8|200040|199915|200105.1|199980.1|200016.5|199902.8|25
1730731940000|2024-11-04 14:52:20|200039.3|199914.3|200038.6|199913.6|200051.7|199926.7|200032.3|199907.3|26
1730731950000|2024-11-04 14:52:30|200040.2|199915.2|200019.6|199894.6|200051.4|199926.4|200005.1|199880.1|22
1730731960000|2024-11-04 14:52:40|200020.5|199895.5|200034.9|199909.9|200047.2|199943.9|199993.9|199893.3|25
1730731970000|2024-11-04 14:52:50|200036.4|199911.4|199958.8|199833.8|200044.5|199919.5|199950|199825|28
1730731980000|2024-11-04 14:53:00|199952.2|199827.2|199949.7|199824.7|199954.7|199829.7|199949.6|199824.6|29
1730731990000|2024-11-04 14:53:10|199948.4|199823.4|199937.4|199812.4|199955.7|199830.7|199885.6|199760.6|30
1730732000000|2024-11-04 14:53:20|199940.6|199815.6|199900.5|199775.5|199942.4|199817.4|199894|199769|21
1730732010000|2024-11-04 14:53:30|199890.8|199765.8|199912.4|199787.4|199936.4|199811.4|199888.3|199763.3|30
1730732020000|2024-11-04 14:53:40|199908.5|199783.5|199898.4|199773.4|199940.2|199815.2|199898.4|199773.4|25
1730732030000|2024-11-04 14:53:50|199896.9|199771.9|199936.3|199811.3|199939.4|199814.4|199883.8|199758.8|20
1730732040000|2024-11-04 14:54:00|199935.6|199810.6|199944.9|199819.9|199960.1|199835.1|199933.8|199808.8|19
1730732050000|2024-11-04 14:54:10|199946.5|199821.5|199949.6|199824.6|199961.6|199836.6|199946.5|199821.5|21
1730732060000|2024-11-04 14:54:20|199951.6|199826.6|199909.8|199784.8|199959|199834|199909.8|199784.8|18
1730732070000|2024-11-04 14:54:30|199918.1|199793.1|199895.5|199770.5|199945.8|199820.8|199891.1|199766.1|24
1730732080000|2024-11-04 14:54:40|199877.7|199752.7|199880.8|199755.8|199886.8|199761.8|199877.5|199752.5|15
1730732090000|2024-11-04 14:54:50|199878.9|199753.9|199864.6|199739.6|199878.9|199753.9|199836|199711|35
1730732100000|2024-11-04 14:55:00|199865.1|199740.1|199842|199717|199865.1|199740.1|199829.2|199704.2|24
1730732110000|2024-11-04 14:55:10|199835.5|199710.5|199792.4|199667.4|199840|199715|199791.9|199666.9|29
1730732120000|2024-11-04 14:55:20|199789.9|199664.9|199862.6|199737.6|199866|199768.5|199783.8|199664.9|33
1730732130000|2024-11-04 14:55:30|199858.8|199733.8|199871.5|199746.5|199873.1|199748.1|199858.8|199733.8|15
1730732140000|2024-11-04 14:55:40|199869.3|199744.3|199871.6|199746.6|199871.6|199746.6|199857|199732|24
1730732150000|2024-11-04 14:55:50|199870|199745|199911.4|199786.4|199927.7|199802.7|199870|199745|30
1730732160000|2024-11-04 14:56:00|199906.8|199781.8|199903.2|199778.2|199908.9|199802.2|199852.2|199742.9|27
1730732170000|2024-11-04 14:56:10|199907.4|199782.4|199916.7|199791.7|199916.7|199791.7|199901.4|199776.4|20
1730732180000|2024-11-04 14:56:20|199916.2|199791.2|199882.9|199757.9|199921.4|199796.4|199882.9|199757.9|20
1730732190000|2024-11-04 14:56:30|199890.4|199765.4|199868|199743|199909.2|199784.2|199868|199743|26
1730732200000|2024-11-04 14:56:40|199869|199744|199843.3|199718.3|199883.2|199758.2|199836.5|199711.5|33
1730732210000|2024-11-04 14:56:50|199841.7|199716.7|199832.1|199707.1|199841.7|199716.7|199830.1|199705.1|20
1730732220000|2024-11-04 14:57:00|199836.1|199711.1|199894.5|199769.5|199898.6|199773.6|199809.4|199684.4|27
1730732230000|2024-11-04 14:57:10|199895.9|199770.9|199941.3|199816.3|199941.3|199816.3|199895.9|199770.9|28
1730732240000|2024-11-04 14:57:20|199936|199811|199929.2|199804.2|199942.5|199817.5|199927.7|199802.7|26
1730732250000|2024-11-04 14:57:30|199930|199805|199920.1|199795.1|199969.2|199844.2|199915.8|199790.8|29
1730732260000|2024-11-04 14:57:40|199921.9|199796.9|199890.2|199765.2|199924|199799|199884.3|199759.3|28
1730732270000|2024-11-04 14:57:50|199882|199757|199895.6|199770.6|199896.3|199771.3|199881.7|199756.7|8
1730732280000|2024-11-04 14:58:00|199895.3|199770.3|199843.5|199718.5|199895.3|199770.3|199827.7|199702.7|18
1730732290000|2024-11-04 14:58:10|199844.8|199719.8|199842.1|199717.1|199846.8|199721.8|199837.2|199712.2|15
1730732300000|2024-11-04 14:58:20|199840.8|199715.8|199882.7|199757.7|199887.1|199762.1|199840.8|199715.8|12
1730732310000|2024-11-04 14:58:30|199882.6|199757.6|199880.5|199755.5|199885.4|199760.4|199875.9|199750.9|8
1730732320000|2024-11-04 14:58:40|199878.7|199753.7|199889.9|199764.9|199891.7|199766.7|199875.9|199750.9|14
1730732330000|2024-11-04 14:58:50|199891.7|199766.7|199918.9|199793.9|199919.2|199794.2|199889.5|199764.5|19
1730732340000|2024-11-04 14:59:00|199920.5|199795.5|199914.9|199789.9|199928.4|199803.4|199910.7|199785.7|28
1730732350000|2024-11-04 14:59:10|199913.7|199788.7|199906.5|199781.5|199924.8|199799.8|199906.5|199781.5|19
1730732360000|2024-11-04 14:59:20|199908.1|199783.1|199915.7|199790.7|199924.4|199799.4|199907.1|199782.1|21
1730732370000|2024-11-04 14:59:30|199924.5|199799.5|199949.7|199824.7|199960.2|199835.2|199924.5|199799.5|33
1730732380000|2024-11-04 14:59:40|199951.9|199826.9|199999.4|199874.4|200001.1|199876.1|199949.7|199824.7|16
1730732390000|2024-11-04 14:59:50|199997.9|199872.9|200016.5|199863.2|200016.5|199872.9|199997.5|199855.4|11
1730732400000|2024-11-04 15:00:00|200023.8|199864.3|200009|199884|200023.8|199885.9|199995.2|199864.3|23
1730732410000|2024-11-04 15:00:10|200006.3|199881.3|199958|199833|200006.3|199882|199897.6|199784.5|25
1730732420000|2024-11-04 15:00:20|199975.9|199850.9|199909.7|199859.7|199976.9|199859.7|199909.7|199800|27
1730732430000|2024-11-04 15:00:30|199945.6|199820.6|199990.8|199865.8|199990.8|199865.8|199894.1|199739|22
1730732440000|2024-11-04 15:00:40|200000.8|199875.8|200003.3|199878.3|200031.8|199906.8|199989|199864|24
1730732450000|2024-11-04 15:00:50|200003.7|199878.7|200013.2|199888.2|200026.8|199901.8|199989.1|199864.1|13
1730732460000|2024-11-04 15:01:00|200005.5|199880.5|200038|199913|200038|199913|200005|199880|12
1730732470000|2024-11-04 15:01:10|200038.1|199913.1|200019.4|199894.4|200038.1|199913.1|200014.8|199889.8|11
1730732480000|2024-11-04 15:01:20|200020.2|199895.2|200015.5|199890.5|200022.5|199897.5|200011.8|199886.8|15
1730732490000|2024-11-04 15:01:30|200007.7|199882.7|200005.8|199880.8|200013.7|199888.7|199996.9|199871.9|14
1730732500000|2024-11-04 15:01:40|200005.7|199880.7|199909.3|199784.3|200005.7|199880.7|199845.2|199731.6|15
1730732510000|2024-11-04 15:01:50|199911.3|199786.3|199901.5|199776.5|199918.4|199793.4|199901.5|199776.5|14
1730732520000|2024-11-04 15:02:00|199905.9|199780.9|199752.5|199702.5|199916.7|199791.7|199752.5|199677.1|24
1730732530000|2024-11-04 15:02:10|199760.4|199710.4|199791.4|199666.4|199845|199792.1|199747.8|199648.8|28
1730732540000|2024-11-04 15:02:20|199783|199658|199711.7|199661.7|199787.2|199663.6|199707.8|199588.4|24
1730732550000|2024-11-04 15:02:30|199702.6|199652.6|199754.6|199629.6|199762.2|199666.1|199693.6|199591.3|28
1730732560000|2024-11-04 15:02:40|199742|199617|199749.6|199624.6|199749.6|199662.5|199704.4|199611.7|22
1730732570000|2024-11-04 15:02:50|199736.9|199611.9|199756.1|199631.1|199756.5|199679.6|199729.6|199611.9|18
1730732580000|2024-11-04 15:03:00|199755|199630|199740.3|199615.3|199761.3|199636.3|199740.3|199615.3|24
1730732590000|2024-11-04 15:03:10|199746.4|199621.4|199728.8|199603.8|199747.8|199622.3|199727.1|199602.1|26
1730732600000|2024-11-04 15:03:20|199736.2|199611.2|199743.5|199618.5|199752|199627|199736.2|199611.2|13
1730732610000|2024-11-04 15:03:30|199741.8|199616.8|199674.9|199549.9|199741.8|199616.8|199614.7|199489.7|27
1730732620000|2024-11-04 15:03:40|199667.5|199542.5|199667|199542|199687.4|199562.4|199656.1|199531.1|14
1730732630000|2024-11-04 15:03:50|199666.5|199541.5|199711.2|199586.2|199712.7|199587.7|199625.8|199524.5|21
1730732640000|2024-11-04 15:04:00|199665.6|199615.6|199697.7|199572.7|199721.2|199615.9|199665.6|199565.7|24
1730732650000|2024-11-04 15:04:10|199712.3|199587.3|199648.2|199523.2|199712.3|199587.3|199641.6|199516.6|24
1730732660000|2024-11-04 15:04:20|199639.8|199514.8|199706.2|199581.2|199706.2|199606.8|199639.8|199514.8|20
1730732670000|2024-11-04 15:04:30|199683.8|199558.8|199697.9|199572.9|199706.8|199581.8|199683.8|199558.8|19
1730732680000|2024-11-04 15:04:40|199698.7|199573.7|199732.7|199607.7|199746.5|199621.5|199692.9|199567.9|27
1730732690000|2024-11-04 15:04:50|199733.9|199608.9|199743.3|199618.3|199749.2|199624.2|199733.9|199608.9|22
1730732700000|2024-11-04 15:05:00|199745.3|199620.3|199741.7|199616.7|199751.1|199626.1|199722.3|199597.3|24
1730732710000|2024-11-04 15:05:10|199740.9|199615.9|199739.6|199614.6|199744.8|199642.2|199692.2|199595.9|28
1730732720000|2024-11-04 15:05:20|199740.3|199615.3|199750.6|199625.6|199752.5|199627.5|199724.5|199599.5|18
1730732730000|2024-11-04 15:05:30|199748.8|199623.8|199813.4|199688.4|199816|199691|199747.2|199622.2|23
1730732740000|2024-11-04 15:05:40|199809.9|199684.9|199802.8|199677.8|199840.6|199715.6|199798.8|199673.8|17
1730732750000|2024-11-04 15:05:50|199801.7|199676.7|199763.6|199638.6|199802|199677|199763|199638|11
1730732760000|2024-11-04 15:06:00|199760.9|199635.9|199761.4|199636.4|199779.7|199654.7|199758.4|199633.4|30
1730732770000|2024-11-04 15:06:10|199761.3|199636.3|199759.2|199634.2|199762.5|199637.5|199756.3|199631.3|16
1730732780000|2024-11-04 15:06:20|199757.9|199632.9|199805.3|199680.3|199805.3|199680.3|199755.7|199629.3|16
1730732790000|2024-11-04 15:06:30|199801.3|199676.3|199798.5|199673.5|199810.2|199685.2|199759.4|199634.4|24
1730732800000|2024-11-04 15:06:40|199798.3|199673.3|199873.8|199748.8|199873.8|199777.9|199793.7|199668.7|25
1730732810000|2024-11-04 15:06:50|199872.6|199747.6|199836.5|199711.5|199874|199775.4|199804.8|199711.5|27
1730732820000|2024-11-04 15:07:00|199830.6|199705.6|199830.7|199705.7|199846.4|199721.4|199817.8|199692.8|22
1730732830000|2024-11-04 15:07:10|199834|199709|199804.3|199754.3|199843.5|199764|199788|199682.8|24
1730732840000|2024-11-04 15:07:20|199840.2|199715.2|199911|199786|199921.1|199796.1|199804.3|199714.7|22
1730732850000|2024-11-04 15:07:30|199914.1|199789.1|199896.7|199771.7|199930.8|199805.8|199890.6|199765.6|20
1730732860000|2024-11-04 15:07:40|199896|199771|199917.3|199792.3|199922|199797|199890.4|199765.4|26
1730732870000|2024-11-04 15:07:50|199915.8|199790.8|199898.8|199773.8|199916.7|199791.7|199882.5|199757.5|22
1730732880000|2024-11-04 15:08:00|199893.2|199768.2|199885.8|199760.8|199903.1|199778.1|199867.4|199742.4|25
1730732890000|2024-11-04 15:08:10|199888.8|199763.8|199900|199775|199901.4|199776.4|199888.8|199763.8|18
1730732900000|2024-11-04 15:08:20|199899.9|199774.9|199893.4|199768.4|199899.9|199774.9|199884.4|199759.4|17
1730732910000|2024-11-04 15:08:30|199887.8|199762.8|199872.2|199747.2|199888.9|199767.1|199817.1|199719.4|23
1730732920000|2024-11-04 15:08:40|199871.2|199746.2|199867.6|199742.6|199886.9|199761.9|199836.8|199711.8|19
1730732930000|2024-11-04 15:08:50|199862.4|199737.4|199879.1|199754.1|199879.4|199754.4|199854.5|199729.5|19
1730732940000|2024-11-04 15:09:00|199880.4|199755.4|199867.7|199742.7|199880.4|199755.4|199867.7|199742.7|12
1730732950000|2024-11-04 15:09:10|199870.3|199745.3|199852.2|199727.2|199871.8|199746.8|199825.6|199700.6|25
1730732960000|2024-11-04 15:09:20|199845.9|199720.9|199861.8|199736.8|199875.4|199750.4|199845.9|199720.9|25
1730732970000|2024-11-04 15:09:30|199846.5|199721.5|199795.9|199670.9|199846.5|199721.5|199793.6|199668.6|22
1730732980000|2024-11-04 15:09:40|199797.6|199672.6|199790.8|199665.8|199799.1|199674.1|199790.4|199665.4|12
1730732990000|2024-11-04 15:09:50|199801.5|199676.5|199774.1|199649.1|199804.9|199679.9|199774.1|199649.1|12
1730733000000|2024-11-04 15:10:00|199771|199646|199758.8|199633.8|199782|199657|199757.5|199632.5|19
1730733010000|2024-11-04 15:10:10|199760.1|199635.1|199751|199626|199761.4|199636.4|199740.9|199615.9|22
1730733020000|2024-11-04 15:10:20|199756.4|199631.4|199751.4|199626.4|199787.9|199662.9|199740.3|199615.3|18
1730733030000|2024-11-04 15:10:30|199752|199627|199755|199630|199760.3|199635.3|199752|199627|18
1730733040000|2024-11-04 15:10:40|199758.9|199633.9|199754.9|199629.9|199760.8|199635.8|199753.6|199628.6|14
1730733050000|2024-11-04 15:10:50|199753.2|199628.2|199758.4|199633.4|199759.9|199634.9|199752|199627|11
1730733060000|2024-11-04 15:11:00|199757.9|199632.9|199754.7|199629.7|199760.3|199635.3|199748.2|199623.2|18
1730733070000|2024-11-04 15:11:10|199756.2|199631.2|199771|199638.8|199783.1|199640.1|199756.2|199616.9|18
1730733080000|2024-11-04 15:11:20|199770|199639.6|199806.8|199681.8|199845.4|199720.4|199770|199639.6|20
1730733090000|2024-11-04 15:11:30|199806|199681|199801.3|199676.3|199806|199681|199801.3|199676.3|8
1730733100000|2024-11-04 15:11:40|199803.8|199678.8|199764.9|199639.9|199803.8|199678.8|199757.7|199632.7|18
1730733110000|2024-11-04 15:11:50|199764.3|199639.3|199771.3|199646.3|199771.3|199646.3|199763.9|199638.9|16
1730733120000|2024-11-04 15:12:00|199767.4|199642.4|199819|199694|199820.5|199695.5|199740.7|199627.1|19
1730733130000|2024-11-04 15:12:10|199819.1|199694.1|199818.4|199693.4|199819.1|199694.1|199814.8|199689.8|10
1730733140000|2024-11-04 15:12:20|199818.3|199693.3|199803.7|199678.7|199818.3|199693.3|199783|199658|11
1730733150000|2024-11-04 15:12:30|199812|199668.2|199758.3|199616.9|199813.1|199668.2|199745.4|199616|17
1730733160000|2024-11-04 15:12:40|199762.3|199618.3|199796.7|199671.7|199803|199672.3|199762.3|199618.3|20
1730733170000|2024-11-04 15:12:50|199796|199671|199796.8|199671.8|199796.8|199671.8|199796|199671|5
1730733180000|2024-11-04 15:13:00|199796.1|199671.1|199794.7|199669.7|199796.1|199671.1|199775.6|199650.6|16
1730733190000|2024-11-04 15:13:10|199795.6|199670.6|199799.9|199674.9|199802.9|199677.9|199795.6|199670.6|14
1730733200000|2024-11-04 15:13:20|199801.4|199676.4|199803.3|199678.3|199803.3|199678.3|199797.5|199672.5|10
1730733210000|2024-11-04 15:13:30|199806.4|199681.4|199803.2|199678.2|199808.8|199683.8|199803.2|199678.2|8
1730733220000|2024-11-04 15:13:40|199802.3|199677.3|199757.9|199632.9|199802.3|199677.3|199754|199629|19
1730733230000|2024-11-04 15:13:50|199757.4|199632.4|199765.2|199640.2|199765.2|199640.2|199755.5|199630.5|10
1730733240000|2024-11-04 15:14:00|199762.6|199637.6|199763.7|199638.7|199763.9|199638.9|199760.9|199635.9|6
1730733250000|2024-11-04 15:14:10|199763.6|199638.6|199724.8|199599.8|199763.6|199638.6|199715.1|199590.1|19
1730733260000|2024-11-04 15:14:20|199724.2|199599.2|199726.2|199601.2|199729.3|199604.3|199724.1|199599.1|15
1730733270000|2024-11-04 15:14:30|199727.1|199602.1|199730.1|199605.1|199730.1|199605.1|199723.4|199598.4|15
1730733280000|2024-11-04 15:14:40|199730.4|199605.4|199730.8|199605.8|199730.8|199605.8|199728.2|199603.2|5
1730733290000|2024-11-04 15:14:50|199729.4|199604.4|199728.9|199603.9|199730.5|199605.5|199728.9|199603.9|5
1730733300000|2024-11-04 15:15:00|199727.5|199602.5|199762.4|199637.4|199783.6|199658.6|199713|199588|24
1730733310000|2024-11-04 15:15:10|199762.8|199637.8|199784.4|199659.4|199787.5|199662.5|199761.8|199636.8|7
1730733320000|2024-11-04 15:15:20|199785.7|199660.7|199776.9|199651.9|199786.3|199661.3|199776.9|199651.9|7
1730733330000|2024-11-04 15:15:30|199781.5|199656.5|199786.6|199661.6|199786.6|199661.6|199780.6|199655.6|8
1730733340000|2024-11-04 15:15:40|199787.4|199662.4|199790.6|199665.6|199796.7|199671.7|199787.4|199662.4|16
1730733350000|2024-11-04 15:15:50|199789.3|199664.3|199797|199672|199797|199672|199789.3|199664.3|5
1730733360000|2024-11-04 15:16:00|199792|199667|199773.7|199723.7|199800.8|199723.7|199773.7|199667|14
1730733370000|2024-11-04 15:16:10|199814.3|199689.3|199787.8|199662.8|199814.3|199689.3|199775|199650|20
1730733380000|2024-11-04 15:16:20|199790.9|199665.9|199794.9|199669.9|199804.7|199679.7|199785.6|199660.6|22
1730733390000|2024-11-04 15:16:30|199795.4|199670.4|199800|199675|199803.8|199678.8|199795.4|199670.4|13
1730733400000|2024-11-04 15:16:40|199799.9|199674.9|199802.4|199677.4|199803.4|199678.4|199798.8|199673.8|19
1730733410000|2024-11-04 15:16:50|199801.3|199676.3|199812.4|199687.4|199821.2|199696.2|199799.5|199674.5|16
1730733420000|2024-11-04 15:17:00|199820.6|199695.6|199815.2|199690.2|199824.7|199699.7|199811.6|199686.6|24
1730733430000|2024-11-04 15:17:10|199816.5|199691.5|199810.8|199675.9|199826.5|199701.5|199807.6|199672.7|24
1730733440000|2024-11-04 15:17:20|199799.4|199674.4|199791.9|199666.9|199805.7|199680.7|199788.4|199663.4|18
1730733450000|2024-11-04 15:17:30|199785.2|199660.2|199666.5|199541.5|199785.2|199660.2|199666.5|199541.5|35
1730733460000|2024-11-04 15:17:40|199675.5|199550.5|199667.8|199542.8|199687.2|199562.2|199662.7|199537.7|34
1730733470000|2024-11-04 15:17:50|199669.3|199544.3|199683.7|199558.7|199696.9|199641.4|199642.3|199544.3|26
1730733480000|2024-11-04 15:18:00|199683.6|199558.6|199688.5|199563.5|199697.2|199572.2|199681.7|199556.7|11
1730733490000|2024-11-04 15:18:10|199687|199562|199710|199585|199722.4|199597.4|199687|199562|15
1730733500000|2024-11-04 15:18:20|199706.8|199581.8|199707.5|199582.5|199718.5|199593.5|199705.4|199580.4|24
1730733510000|2024-11-04 15:18:30|199707.1|199582.1|199698.4|199573.4|199717.7|199592.7|199697|199572|14
1730733520000|2024-11-04 15:18:40|199699.7|199574.7|199710|199585|199725.7|199600.7|199698.5|199573.5|18
1730733530000|2024-11-04 15:18:50|199699.2|199574.2|199726.3|199601.3|199728.2|199603.2|199689.9|199564.9|17
1730733540000|2024-11-04 15:19:00|199719.5|199594.5|199728.9|199603.9|199730.1|199605.1|199719.5|199594.5|9
1730733550000|2024-11-04 15:19:10|199730.2|199605.2|199731.9|199606.9|199753.6|199628.6|199707.3|199582.3|11
1730733560000|2024-11-04 15:19:20|199725.5|199600.5|199729.3|199604.3|199732|199607|199725.5|199600.5|4
1730733570000|2024-11-04 15:19:30|199727.7|199602.7|199757.5|199632.5|199759.9|199634.9|199722.6|199597.6|11
1730733580000|2024-11-04 15:19:40|199754.7|199629.7|199764.8|199639.8|199768.5|199643.5|199747.4|199622.4|16
1730733590000|2024-11-04 15:19:50|199766.4|199641.4|199808.1|199683.1|199808.1|199683.1|199763.1|199638.1|23
1730733600000|2024-11-04 15:20:00|199806.7|199681.7|199810.7|199685.7|199810.7|199685.7|199783.4|199658.4|26
1730733610000|2024-11-04 15:20:10|199815.4|199690.4|199793.4|199668.4|199816.6|199691.6|199790.5|199665.5|20
1730733620000|2024-11-04 15:20:20|199792.4|199667.4|199790.7|199665.7|199800.6|199675.6|199784.2|199659.2|18
1730733630000|2024-11-04 15:20:30|199780.4|199655.4|199805.6|199680.6|199814.7|199689.7|199780.4|199655.4|16
1730733640000|2024-11-04 15:20:40|199802.4|199677.4|199784|199659|199805.4|199680.4|199781.2|199656.2|20
1730733650000|2024-11-04 15:20:50|199784.8|199659.8|199794.2|199669.2|199796.8|199671.8|199782|199657|18
1730733660000|2024-11-04 15:21:00|199785.2|199660.2|199783.4|199658.4|199786.9|199661.9|199782|199657|17
1730733670000|2024-11-04 15:21:10|199784.8|199659.8|199767.4|199642.4|199786.8|199661.8|199762.6|199637.6|16
1730733680000|2024-11-04 15:21:20|199766.7|199641.7|199777.3|199652.3|199783.4|199658.4|199763.2|199638.2|12
1730733690000|2024-11-04 15:21:30|199779.3|199654.3|199808|199683|199810|199685|199779.3|199654.3|13
1730733700000|2024-11-04 15:21:40|199808.1|199683.1|199842|199717|199842.4|199717.4|199808.1|199683.1|22
1730733710000|2024-11-04 15:21:50|199843.8|199718.8|199843.8|199718.8|199843.8|199718.8|199843.8|199718.8|1
1730733720000|2024-11-04 15:22:00|199844.6|199719.6|199850.1|199725.1|199855.6|199730.6|199843.4|199718.4|10
1730733730000|2024-11-04 15:22:10|199850.2|199725.2|199852.8|199727.8|199852.8|199727.8|199849.8|199724.8|7
1730733740000|2024-11-04 15:22:20|199854.6|199729.6|199853.1|199728.1|199854.8|199729.8|199852.3|199727.3|4
1730733750000|2024-11-04 15:22:30|199851|199726|199848.8|199723.8|199851.6|199726.6|199846|199721|11
1730733760000|2024-11-04 15:22:40|199844.9|199719.9|199818.4|199693.4|199844.9|199719.9|199811.1|199686.1|11
1730733770000|2024-11-04 15:22:50|199817.6|199692.6|199822.6|199697.6|199823.5|199698.5|199816.4|199691.4|9
1730733780000|2024-11-04 15:23:00|199821.2|199696.2|199854.4|199729.4|199854.4|199729.4|199820.8|199695.8|20
1730733790000|2024-11-04 15:23:10|199851.8|199726.8|199855.2|199730.2|199855.2|199730.2|199845.8|199720.8|14
1730733800000|2024-11-04 15:23:20|199853|199728|199861.9|199736.9|199884.4|199759.4|199853|199728|19
1730733810000|2024-11-04 15:23:30|199864.1|199739.1|199875.6|199750.6|199881.9|199756.9|199862.1|199737.1|17
1730733820000|2024-11-04 15:23:40|199877.8|199752.8|199927|199802|199938|199813|199877.8|199752.8|14
1730733830000|2024-11-04 15:23:50|199928.5|199803.5|199928.6|199803.6|199931.1|199806.1|199923.9|199798.9|11
1730733840000|2024-11-04 15:24:00|199927.3|199802.3|199906.1|199781.1|199928.2|199803.2|199903.5|199778.5|16
1730733850000|2024-11-04 15:24:10|199907.6|199782.6|199889.1|199764.1|199907.6|199782.6|199880.3|199755.3|20
1730733860000|2024-11-04 15:24:20|199889.5|199764.5|199886.7|199761.7|199891.4|199766.4|199883.4|199758.4|14
1730733870000|2024-11-04 15:24:30|199886.5|199761.5|199905.6|199780.6|199906.9|199781.9|199886.5|199761.5|9
1730733880000|2024-11-04 15:24:40|199901.9|199776.9|199888.2|199763.2|199902.3|199777.3|199887.8|199762.8|20
1730733890000|2024-11-04 15:24:50|199888.4|199763.4|199899.4|199774.4|199919.7|199794.7|199888.4|199763.4|13
1730733900000|2024-11-04 15:25:00|199898.6|199773.6|199892.8|199767.8|199900.2|199775.2|199890.2|199765.2|15
1730733910000|2024-11-04 15:25:10|199890.7|199765.7|199906.9|199781.9|199910.8|199785.8|199890.7|199765.7|20
1730733920000|2024-11-04 15:25:20|199906.1|199781.1|199913.6|199788.6|199919.5|199794.5|199906.1|199781.1|11
1730733930000|2024-11-04 15:25:30|199915.2|199790.2|199951.4|199826.4|199952|199827|199915.2|199790.2|23
1730733940000|2024-11-04 15:25:40|199947.5|199822.5|199952.6|199827.6|199956.6|199831.6|199945.8|199820.8|16
1730733950000|2024-11-04 15:25:50|199951.4|199826.4|199960.7|199835.7|199960.7|199835.7|199950.6|199825.6|9
1730733960000|2024-11-04 15:26:00|199959.2|199834.2|199922|199797|199959.2|199834.2|199913.9|199788.9|23
1730733970000|2024-11-04 15:26:10|199922.7|199797.7|199916.5|199791.5|199922.7|199797.7|199891.6|199766.6|20
1730733980000|2024-11-04 15:26:20|199922.2|199797.2|199904.6|199779.6|199923.6|199798.6|199897|199772|10
1730733990000|2024-11-04 15:26:30|199901.6|199776.6|199892.2|199767.2|199902.7|199777.7|199885.9|199760.9|15
1730734000000|2024-11-04 15:26:40|199876.9|199751.9|199917.2|199792.2|199932.2|199807.2|199876.9|199751.9|21
1730734010000|2024-11-04 15:26:50|199918.6|199793.6|199911.1|199786.1|199918.6|199793.6|199885.1|199760.1|10
1730734020000|2024-11-04 15:27:00|199910.5|199785.5|199917.6|199792.6|199918.4|199793.4|199903.4|199778.4|9
1730734030000|2024-11-04 15:27:10|199915.6|199790.6|199905.7|199780.7|199920.3|199795.3|199905.7|199780.7|12
1730734040000|2024-11-04 15:27:20|199904.4|199779.4|199937.3|199812.3|199949.2|199824.2|199904.4|199779.4|17
1730734050000|2024-11-04 15:27:30|199938.9|199813.9|199929.6|199804.6|199938.9|199813.9|199929.6|199804.6|4
1730734060000|2024-11-04 15:27:40|199931.5|199806.5|199934.6|199809.6|199936.6|199811.6|199929.9|199804.9|9
1730734070000|2024-11-04 15:27:50|199934.5|199809.5|199934.8|199809.8|199946.5|199821.5|199926|199801|18
1730734080000|2024-11-04 15:28:00|199936.3|199811.3|199924.3|199799.3|199936.3|199811.3|199901.3|199776.3|11
1730734090000|2024-11-04 15:28:10|199925|199800|199929.5|199804.5|199929.5|199804.5|199925|199800|3
1730734100000|2024-11-04 15:28:20|199928.5|199803.5|199932.1|199807.1|199933.8|199808.8|199928.5|199803.5|5
1730734110000|2024-11-04 15:28:30|199930.8|199805.8|199930.8|199805.8|199930.8|199805.8|199930.8|199805.8|1
1730734120000|2024-11-04 15:28:40|199933.5|199808.5|199940.2|199815.2|199943.4|199818.4|199932.9|199807.9|17
1730734130000|2024-11-04 15:28:50|199938.7|199813.7|199926.5|199801.5|199938.7|199813.7|199922.5|199797.5|5
1730734140000|2024-11-04 15:29:00|199927|199802|199896|199771|199927|199802|199890.2|199765.2|12
1730734150000|2024-11-04 15:29:10|199890.1|199765.1|199894|199769|199894|199769|199886.8|199761.8|6
1730734160000|2024-11-04 15:29:20|199892.5|199767.5|199855.3|199730.3|199892.5|199767.5|199852.7|199727.7|11
1730734170000|2024-11-04 15:29:30|199854.7|199729.7|199877.5|199752.5|199877.5|199752.5|199848.7|199723.7|15
1730734180000|2024-11-04 15:29:40|199878.4|199753.4|199870.3|199745.3|199878.4|199753.4|199864|199739|22
1730734190000|2024-11-04 15:29:50|199869.7|199744.7|199856.4|199731.4|199869.7|199744.7|199854.5|199729.5|16
1730734200000|2024-11-04 15:30:00|199850|199725|199850.4|199725.4|199851.8|199726.8|199850|199725|7
1730734210000|2024-11-04 15:30:10|199849.2|199724.2|199796.3|199671.3|199849.2|199724.2|199795.4|199670.4|29
1730734220000|2024-11-04 15:30:20|199797.9|199672.9|199800.4|199675.4|199808.4|199683.4|199796.6|199671.6|25
1730734230000|2024-11-04 15:30:30|199794|199669|199774.4|199649.4|199798.5|199673.5|199773|199648|24
1730734240000|2024-11-04 15:30:40|199778.9|199653.9|199764.2|199639.2|199778.9|199653.9|199758.4|199633.4|20
1730734250000|2024-11-04 15:30:50|199770.9|199645.9|199763.2|199638.2|199780.4|199655.4|199756.1|199631.1|22
1730734260000|2024-11-04 15:31:00|199772|199647|199779.4|199654.4|199781.6|199656.6|199772|199647|16
1730734270000|2024-11-04 15:31:10|199781.4|199656.4|199775.6|199650.6|199785.1|199660.1|199773.8|199648.8|18
1730734280000|2024-11-04 15:31:20|199767.9|199642.9|199773.5|199648.5|199775.9|199650.9|199766.1|199641.1|11
1730734290000|2024-11-04 15:31:30|199772.1|199647.1|199771|199646|199773.2|199648.2|199766.5|199641.5|11
1730734300000|2024-11-04 15:31:40|199769.8|199644.8|199771.2|199646.2|199772|199647|199767.8|199642.8|10
1730734310000|2024-11-04 15:31:50|199772.6|199647.6|199773.5|199648.5|199774.8|199649.8|199768|199643|7
1730734320000|2024-11-04 15:32:00|199771.2|199646.2|199818|199693|199818.4|199693.4|199767.4|199642.4|15
1730734330000|2024-11-04 15:32:10|199816.7|199691.7|199814.7|199689.7|199816.7|199691.7|199803|199678|16
1730734340000|2024-11-04 15:32:20|199815.3|199690.3|199815.2|199690.2|199819.6|199694.6|199812.3|199687.3|11
1730734350000|2024-11-04 15:32:30|199810.4|199685.4|199806.5|199681.5|199812.5|199687.5|199806.5|199681.5|6
1730734360000|2024-11-04 15:32:40|199798.8|199673.8|199806.7|199681.7|199809.5|199684.5|199798.8|199673.8|12
1730734370000|2024-11-04 15:32:50|199808.2|199683.2|199777.9|199652.9|199813.8|199688.8|199777.9|199652.9|9
1730734380000|2024-11-04 15:33:00|199782.2|199657.2|199771.4|199646.4|199790.7|199665.7|199765.2|199640.2|16
1730734390000|2024-11-04 15:33:10|199772.3|199647.3|199781.2|199656.2|199787.3|199662.3|199769.9|199644.9|14
1730734400000|2024-11-04 15:33:20|199782.3|199657.3|199791|199666|199792.1|199667.1|199782.3|199657.3|17
1730734410000|2024-11-04 15:33:30|199792.3|199667.3|199802.5|199677.5|199808|199683|199792.3|199667.3|15
1730734420000|2024-11-04 15:33:40|199804.2|199679.2|199810.5|199685.5|199810.5|199685.5|199800.1|199675.1|13
1730734430000|2024-11-04 15:33:50|199810.4|199685.4|199846.4|199721.4|199849.2|199724.2|199810.4|199685.4|14
1730734450000|2024-11-04 15:34:10|199844.7|199719.7|199806.3|199681.3|199844.7|199719.7|199805|199680|8
1730734460000|2024-11-04 15:34:20|199807.6|199682.6|199808.4|199683.4|199812.4|199687.4|199804.8|199679.8|10
1730734470000|2024-11-04 15:34:30|199806.9|199681.9|199807.5|199682.5|199809.6|199684.6|199803.3|199678.3|11
1730734480000|2024-11-04 15:34:40|199808.9|199683.9|199805.5|199680.5|199809|199684|199802.4|199677.4|10
1730734490000|2024-11-04 15:34:50|199803.9|199678.9|199846.6|199721.6|199853.1|199728.1|199803.9|199678.9|13
1730734500000|2024-11-04 15:35:00|199843.7|199718.7|199845.5|199720.5|199845.5|199720.5|199841.7|199716.7|5
1730734510000|2024-11-04 15:35:10|199844|199719|199749|199624|199844|199719|199738.1|199613.1|27
1730734520000|2024-11-04 15:35:20|199745.3|199620.3|199736.8|199611.8|199746.9|199621.9|199734.6|199609.6|21
1730734530000|2024-11-04 15:35:30|199726.9|199601.9|199731.7|199606.7|199735.4|199657.3|199707.3|199601.9|18
1730734540000|2024-11-04 15:35:40|199730.7|199605.7|199728.5|199603.5|199748.9|199623.9|199708|199583|15
1730734550000|2024-11-04 15:35:50|199688.6|199638.6|199706.8|199581.8|199732.2|199638.6|199650.8|199556.5|29
1730734560000|2024-11-04 15:36:00|199701.9|199576.9|199686.9|199561.9|199710.6|199598.9|199648.9|199554.4|24
1730734570000|2024-11-04 15:36:10|199684.7|199559.7|199682.5|199557.5|199684.7|199559.7|199667|199542|33
1730734580000|2024-11-04 15:36:20|199682|199557|199679.6|199554.6|199682|199557|199676.2|199551.2|17
1730734590000|2024-11-04 15:36:30|199678.9|199553.9|199685.8|199560.8|199695.4|199570.4|199666.5|199541.5|15
1730734600000|2024-11-04 15:36:40|199687.4|199562.4|199681.4|199556.4|199687.4|199562.4|199671.4|199546.4|10
1730734610000|2024-11-04 15:36:50|199681.6|199556.6|199685.8|199560.8|199687.8|199562.8|199672.8|199547.8|20
1730734620000|2024-11-04 15:37:00|199685.3|199560.3|199698.9|199573.9|199733.7|199608.7|199685.3|199560.3|21
1730734630000|2024-11-04 15:37:10|199699|199574|199701.5|199576.5|199706.8|199581.8|199683|199558|25
1730734640000|2024-11-04 15:37:20|199704.5|199579.5|199743.7|199618.7|199743.7|199618.7|199701.7|199576.7|17
1730734650000|2024-11-04 15:37:30|199744.9|199619.9|199766.3|199641.3|199767.7|199642.7|199744.9|199619.9|19
1730734660000|2024-11-04 15:37:40|199764.9|199639.9|199763.6|199638.6|199764.9|199639.9|199757.1|199632.1|16
1730734670000|2024-11-04 15:37:50|199763.1|199638.1|199762.7|199637.7|199766.6|199641.6|199762.2|199637.2|13
1730734680000|2024-11-04 15:38:00|199764|199639|199810.8|199685.8|199814.6|199689.6|199763.4|199638.4|25
1730734690000|2024-11-04 15:38:10|199811.4|199686.4|199802.4|199677.4|199813.9|199688.9|199797.6|199672.6|16
1730734700000|2024-11-04 15:38:20|199804.4|199679.4|199794.9|199669.9|199805|199680|199791.5|199666.5|11
1730734710000|2024-11-04 15:38:30|199796.7|199671.7|199802.7|199677.7|199802.7|199677.7|199796.7|199671.7|5
1730734720000|2024-11-04 15:38:40|199812.6|199687.6|199813.4|199688.4|199815.4|199690.4|199812.6|199687.6|14
1730734730000|2024-11-04 15:38:50|199814.1|199689.1|199839.5|199714.5|199839.5|199714.5|199813.4|199688.4|11
1730734740000|2024-11-04 15:39:00|199839|199714|199833|199708|199839.9|199714.9|199830.5|199705.5|10
1730734750000|2024-11-04 15:39:10|199833.9|199708.9|199836|199711|199837.7|199712.7|199833.9|199708.9|10
1730734760000|2024-11-04 15:39:20|199835.1|199710.1|199741.8|199616.8|199835.1|199710.1|199741.8|199616.8|17
1730734770000|2024-11-04 15:39:30|199740.8|199615.8|199753.6|199628.6|199753.6|199628.6|199739.1|199614.1|14
1730734780000|2024-11-04 15:39:40|199752.3|199627.3|199745.7|199620.7|199752.6|199627.6|199739.4|199614.4|17
1730734790000|2024-11-04 15:39:50|199744|199619|199721.2|199596.2|199744|199619|199715.3|199590.3|14
1730734800000|2024-11-04 15:40:00|199722.6|199597.6|199731.9|199606.9|199731.9|199606.9|199713.9|199588.9|10
1730734810000|2024-11-04 15:40:10|199731.8|199606.8|199752.5|199627.5|199752.6|199627.6|199719|199594|23
1730734820000|2024-11-04 15:40:20|199753.7|199628.7|199756.3|199631.3|199756.3|199631.3|199725|199600|22
1730734830000|2024-11-04 15:40:30|199754.6|199629.6|199764.1|199639.1|199764.1|199639.1|199751.3|199626.3|11
1730734840000|2024-11-04 15:40:40|199762.6|199637.6|199764.5|199639.5|199767.3|199642.3|199762.5|199637.5|13
1730734850000|2024-11-04 15:40:50|199762.9|199637.9|199762|199637|199762.9|199637.9|199753.4|199628.4|10
1730734860000|2024-11-04 15:41:00|199759|199634|199816.3|199691.3|199819.3|199694.3|199751.2|199626.2|29
1730734870000|2024-11-04 15:41:10|199817.5|199692.5|199812.5|199687.5|199818.1|199693.1|199806.6|199681.6|16
1730734880000|2024-11-04 15:41:20|199797.6|199672.6|199799.3|199674.3|199800|199675|199792.1|199667.1|19
1730734890000|2024-11-04 15:41:30|199800.9|199675.9|199801.2|199676.2|199801.6|199676.6|199800.9|199675.9|3
1730734900000|2024-11-04 15:41:40|199803.9|199678.9|199855.1|199730.1|199857|199732|199803.9|199678.9|12
1730734910000|2024-11-04 15:41:50|199857|199732|199873.5|199748.5|199876.4|199751.4|199857|199732|12
1730734920000|2024-11-04 15:42:00|199879.1|199754.1|199880.9|199755.9|199885.6|199760.6|199866.2|199741.2|17
1730734930000|2024-11-04 15:42:10|199879.4|199754.4|199879.6|199754.6|199881.1|199756.1|199879.4|199754.4|6
1730734940000|2024-11-04 15:42:20|199877.5|199752.5|199869.6|199744.6|199877.5|199752.5|199857.2|199732.2|15
1730734950000|2024-11-04 15:42:30|199870.4|199745.4|199868.3|199743.3|199870.4|199745.4|199868.3|199743.3|3
1730734960000|2024-11-04 15:42:40|199865.7|199740.7|199883.1|199758.1|199883.3|199758.3|199865.7|199740.7|14
1730734970000|2024-11-04 15:42:50|199884.5|199759.5|199881.9|199756.9|199884.5|199759.5|199881.9|199756.9|3
1730734980000|2024-11-04 15:43:00|199882|199757|199881.1|199756.1|199882.8|199757.8|199880.9|199755.9|7
1730734990000|2024-11-04 15:43:10|199880.5|199755.5|199897.7|199772.7|199899|199774|199880.3|199755.3|5
1730735000000|2024-11-04 15:43:20|199898.9|199773.9|199895.1|199770.1|199898.9|199773.9|199891.8|199766.8|9
1730735010000|2024-11-04 15:43:30|199896.5|199771.5|199882.9|199757.9|199896.5|199771.5|199881.3|199756.3|16
1730735020000|2024-11-04 15:43:40|199882.4|199757.4|199882.4|199757.4|199883.2|199758.2|199880.1|199755.1|8
1730735030000|2024-11-04 15:43:50|199882.8|199757.8|199880|199755|199882.8|199757.8|199877.1|199752.1|6
1730735040000|2024-11-04 15:44:00|199877.7|199752.7|199858.7|199733.7|199877.7|199752.7|199855.6|199730.6|17
1730735050000|2024-11-04 15:44:10|199856.7|199731.7|199871.2|199746.2|199871.2|199746.2|199856.7|199731.7|5
1730735060000|2024-11-04 15:44:20|199867.7|199742.7|199863.5|199738.5|199883.5|199758.5|199856.5|199731.5|19
1730735070000|2024-11-04 15:44:30|199864.9|199739.9|199869.5|199744.5|199881.8|199756.8|199857.4|199732.4|15
1730735080000|2024-11-04 15:44:40|199870.9|199745.9|199874.2|199749.2|199893.5|199768.5|199861.3|199736.3|20
1730735090000|2024-11-04 15:44:50|199875|199750|199878.6|199753.6|199879.5|199754.5|199873.1|199748.1|9
1730735100000|2024-11-04 15:45:00|199867.7|199742.7|199873.9|199748.9|199879.5|199754.5|199864.7|199739.7|15
1730735110000|2024-11-04 15:45:10|199875.3|199750.3|199878.9|199753.9|199880.6|199755.6|199868.4|199743.4|14
1730735120000|2024-11-04 15:45:20|199871.9|199746.9|199874.1|199749.1|199878.1|199753.1|199868.1|199743.1|9
1730735130000|2024-11-04 15:45:30|199868.5|199743.5|199911.2|199786.2|199915.3|199790.3|199868.5|199743.5|17
1730735140000|2024-11-04 15:45:40|199922.6|199797.6|199922.8|199797.8|199922.8|199797.8|199911.1|199786.1|8
1730735150000|2024-11-04 15:45:50|199924.1|199799.1|199924.2|199799.2|199924.2|199799.2|199922.5|199797.5|3
1730735160000|2024-11-04 15:46:00|199928.7|199803.7|199989.6|199864.6|199989.6|199864.6|199925.1|199800.1|12
1730735170000|2024-11-04 15:46:10|199985.4|199860.4|199970.7|199845.7|199991.2|199866.2|199970.7|199845.7|20
1730735180000|2024-11-04 15:46:20|199972|199847|199977.1|199852.1|199978.3|199853.3|199971|199846|20
1730735190000|2024-11-04 15:46:30|199987.6|199862.6|200029.6|199904.6|200029.6|199904.6|199969.6|199844.6|18
1730735200000|2024-11-04 15:46:40|200029.3|199904.3|200041.4|199916.4|200041.4|199916.4|200025.8|199900.8|15
1730735210000|2024-11-04 15:46:50|200044|199919|200097.9|199972.9|200100.1|199975.1|200044|199919|20
1730735220000|2024-11-04 15:47:00|200097.3|199972.3|200116.9|199991.9|200119.7|199994.7|200096.4|199971.4|17
1730735230000|2024-11-04 15:47:10|200118|199993|200122.3|199997.3|200131.4|200006.4|200116.9|199991.9|27
1730735240000|2024-11-04 15:47:20|200121|199996|200123.9|199998.9|200123.9|199998.9|200111|199986|9
1730735250000|2024-11-04 15:47:30|200121|199996|200129.8|200004.8|200135.8|200010.8|200121|199996|11
1730735260000|2024-11-04 15:47:40|200128.8|200003.8|200128.9|200003.9|200128.9|200003.9|200119.6|199994.6|6
1730735270000|2024-11-04 15:47:50|200126.9|200001.9|200131|200006|200132.4|200007.4|200126.9|200001.9|7
1730735280000|2024-11-04 15:48:00|200140.6|200015.6|200178.5|200053.5|200185.1|200060.1|200136.2|200011.2|20
1730735290000|2024-11-04 15:48:10|200177.1|200052.1|200192.1|200067.1|200192.1|200067.1|200168.7|200043.7|16
1730735300000|2024-11-04 15:48:20|200190|200065|200183.4|200058.4|200190|200065|200158.9|200033.9|16
1730735310000|2024-11-04 15:48:30|200182.7|200057.7|200230.2|200105.2|200230.2|200105.2|200177.1|200052.1|26
1730735320000|2024-11-04 15:48:40|200229.5|200104.5|200134.3|200009.3|200229.5|200104.5|200131.3|200006.3|29
1730735330000|2024-11-04 15:48:50|200135.5|200010.5|200139.3|200014.3|200144.8|200019.8|200129.5|200004.5|12
1730735340000|2024-11-04 15:49:00|200140.2|200015.2|200180|200055|200180|200055|200130.3|200005.3|25
1730735350000|2024-11-04 15:49:10|200175.7|200050.7|200159|200034|200176.9|200051.9|200134.3|200009.3|18
1730735360000|2024-11-04 15:49:20|200160.4|200035.4|200168.1|200043.1|200173.5|200048.5|200159.3|200034.3|15
1730735370000|2024-11-04 15:49:30|200169.3|200044.3|200205|200080|200206.4|200081.4|200169.3|200044.3|14
1730735380000|2024-11-04 15:49:40|200204|200079|200314.1|200189.1|200319.7|200194.7|200195.9|200070.9|33
1730735390000|2024-11-04 15:49:50|200317.3|200192.3|200291.1|200166.1|200320|200195|200283.2|200158.2|20
1730735400000|2024-11-04 15:50:00|200289.7|200164.7|200343.8|200218.8|200350|200225|200287.8|200162.8|28
1730735410000|2024-11-04 15:50:10|200342.6|200217.6|200335.3|200210.3|200344|200219|200309|200184|27
1730735420000|2024-11-04 15:50:20|200344.9|200219.9|200280.5|200155.5|200345.4|200220.4|200279.7|200154.7|18
1730735430000|2024-11-04 15:50:30|200279|200154|200294.4|200169.4|200299.2|200174.2|200279|200154|20
1730735440000|2024-11-04 15:50:40|200294.7|200169.7|200291.1|200166.1|200296.3|200171.3|200284.3|200159.3|15
1730735450000|2024-11-04 15:50:50|200295|200170|200335.3|200210.3|200335.5|200210.5|200295|200170|13
1730735460000|2024-11-04 15:51:00|200333.7|200208.7|200312.1|200187.1|200338.1|200213.1|200290.4|200165.4|19
1730735470000|2024-11-04 15:51:10|200307.3|200182.3|200331.3|200206.3|200332.3|200207.3|200303.9|200178.9|24
1730735480000|2024-11-04 15:51:20|200329.7|200204.7|200283.9|200158.9|200329.9|200204.9|200282.6|200157.6|17
1730735490000|2024-11-04 15:51:30|200285.5|200160.5|200292.1|200167.1|200295.9|200170.9|200284.1|200159.1|14
1730735500000|2024-11-04 15:51:40|200289.7|200164.7|200196.4|200071.4|200289.7|200164.7|200182|200069.7|17
1730735510000|2024-11-04 15:51:50|200199.8|200074.8|200196.9|200071.9|200201.4|200076.4|200196.9|200071.9|4
1730735520000|2024-11-04 15:52:00|200196|200071|200137.6|200012.6|200197.9|200072.9|200137.6|200012.6|9
1730735530000|2024-11-04 15:52:10|200145.7|200020.7|200105.3|199980.3|200145.7|200020.7|200097.4|199972.4|22
1730735540000|2024-11-04 15:52:20|200108.2|199983.2|200089.9|199964.9|200108.2|199983.2|200087.7|199961.6|15
1730735550000|2024-11-04 15:52:30|200093.3|199968.3|200106.6|199981.6|200119.3|200008.2|200054.5|199968.3|25
1730735560000|2024-11-04 15:52:40|200097.3|199972.3|200100|199975|200118.4|199993.4|200090.2|199965.2|20
1730735570000|2024-11-04 15:52:50|200092.5|199967.5|200094.6|199969.6|200108.4|199983.4|200083.1|199958.1|26
1730735580000|2024-11-04 15:53:00|200096.4|199971.4|200124.2|199999.2|200135.3|200010.3|200096.4|199971.4|17
1730735590000|2024-11-04 15:53:10|200126|200001|200144.5|200019.5|200153.3|200028.3|200124|199999|14
1730735600000|2024-11-04 15:53:20|200143.3|200018.3|200117|199992|200143.3|200018.3|200094.9|199969.9|26
1730735610000|2024-11-04 15:53:30|200119.8|199994.8|200117.7|199992.7|200119.9|199994.9|200115.4|199990.4|11
1730735620000|2024-11-04 15:53:40|200116.3|199991.3|200127.1|200002.1|200131.5|200006.5|200116.3|199991.3|11
1730735630000|2024-11-04 15:53:50|200128.4|200003.4|200122.3|199997.3|200131.4|200006.4|200118|199993|22
1730735640000|2024-11-04 15:54:00|200127.1|200002.1|200090.9|199965.9|200127.1|200002.1|200085|199960|24
1730735650000|2024-11-04 15:54:10|200091.3|199966.3|200093.1|199968.1|200114|200021.1|200071.1|199965.6|23
1730735660000|2024-11-04 15:54:20|200092.4|199967.4|200082.6|199957.6|200094.8|199969.8|200077.6|199952.6|14
1730735670000|2024-11-04 15:54:30|200084|199959|200111.6|199986.6|200112.1|199987.1|200078.6|199953.6|20
1730735680000|2024-11-04 15:54:40|200112.1|199987.1|200109.3|199984.3|200119.3|199994.3|200106.2|199981.2|12
1730735690000|2024-11-04 15:54:50|200110.3|199985.3|200116.1|199991.1|200123.2|199998.2|200105|199980|13
1730735700000|2024-11-04 15:55:00|200109|199984|200113.1|199988.1|200121.5|199996.5|200109|199984|22
1730735710000|2024-11-04 15:55:10|200108.7|199983.7|200128.9|200003.9|200128.9|200003.9|200106.7|199981.7|15
1730735720000|2024-11-04 15:55:20|200128.8|200003.8|200196.8|200071.8|200196.8|200071.8|200109.9|199984.9|20
1730735730000|2024-11-04 15:55:30|200198.8|200073.8|200183|200058|200202|200077|200173.8|200048.8|20
1730735740000|2024-11-04 15:55:40|200181.6|200056.6|200202.2|200077.2|200202.2|200116.4|200166.4|200056.6|18
1730735750000|2024-11-04 15:55:50|200202.3|200077.3|200207.4|200082.4|200209.8|200084.8|200197.6|200072.6|17
1730735760000|2024-11-04 15:56:00|200205.2|200080.2|200226|200101|200245.5|200120.5|200205.2|200080.2|22
1730735770000|2024-11-04 15:56:10|200225.8|200100.8|200213.9|200088.9|200225.8|200100.8|200191.6|200066.6|23
1730735780000|2024-11-04 15:56:20|200213.3|200088.3|200214.3|200089.3|200218.8|200093.8|200198.3|200073.3|18
1730735790000|2024-11-04 15:56:30|200215|200090|200248.2|200123.2|200248.2|200123.2|200205.8|200080.8|15
1730735800000|2024-11-04 15:56:40|200249.6|200124.6|200290.6|200165.6|200322.6|200197.6|200240.2|200115.2|31
1730735810000|2024-11-04 15:56:50|200286.7|200161.7|200233.8|200108.8|200286.7|200161.7|200233.8|200108.8|24
1730735820000|2024-11-04 15:57:00|200222.3|200097.3|200267.6|200142.6|200276.1|200151.1|200222.3|200097.3|24
1730735830000|2024-11-04 15:57:10|200268.2|200143.2|200272.3|200147.3|200272.3|200147.3|200268.2|200143.2|5
1730735840000|2024-11-04 15:57:20|200268|200143|200231.6|200106.6|200272.7|200147.7|200225.9|200100.9|19
1730735850000|2024-11-04 15:57:30|200232.9|200107.9|200235.7|200110.7|200235.7|200110.7|200220.4|200095.4|19
1730735860000|2024-11-04 15:57:40|200234.1|200109.1|200265.3|200140.3|200265.3|200140.3|200234.1|200109.1|9
1730735870000|2024-11-04 15:57:50|200267.2|200142.2|200278.6|200153.6|200293.7|200168.7|200267.2|200142.2|21
1730735880000|2024-11-04 15:58:00|200279.9|200154.9|200253.7|200128.7|200279.9|200154.9|200248|200123|24
1730735890000|2024-11-04 15:58:10|200275.6|200150.6|200257.3|200132.3|200275.9|200150.9|200252.9|200127.9|20
1730735900000|2024-11-04 15:58:20|200249.2|200124.2|200214.5|200089.5|200256.4|200131.4|200206.3|200081.3|26
1730735910000|2024-11-04 15:58:30|200214.7|200089.7|200187.8|200062.8|200214.9|200089.9|200184|200059|30
1730735920000|2024-11-04 15:58:40|200179.1|200054.1|200144.6|200019.6|200179.1|200054.1|200138.5|200013.5|27
1730735930000|2024-11-04 15:58:50|200139.9|200014.9|200155.9|200030.9|200155.9|200030.9|200125|200000|26
1730735940000|2024-11-04 15:59:00|200156|200031|200179|200054|200192.9|200067.9|200153.1|200028.1|23
1730735950000|2024-11-04 15:59:10|200180.5|200055.5|200208.5|200083.5|200221.3|200096.3|200180.5|200055.5|20
1730735960000|2024-11-04 15:59:20|200200.1|200075.1|200219.2|200094.2|200234.7|200109.7|200198.2|200073.2|26
1730735970000|2024-11-04 15:59:30|200218.4|200093.4|200203|200078|200218.4|200093.4|200201.5|200076.5|19
1730735980000|2024-11-04 15:59:40|200205|200080|200234.9|200109.9|200234.9|200109.9|200199.7|200074.7|13
1730735990000|2024-11-04 15:59:50|200233.4|200108.4|200221.5|200096.5|200233.4|200108.4|200220|200095|18
1730736000000|2024-11-04 16:00:00|200231.8|200106.8|200239.9|200114.9|200245.3|200120.3|200227.5|200102.5|21
1730736010000|2024-11-04 16:00:10|200235.3|200110.3|200229.2|200104.2|200235.3|200110.3|200214.8|200089.8|25
1730736020000|2024-11-04 16:00:20|200231.7|200106.7|200213.3|200088.3|200231.7|200106.7|200191.1|200066.1|19
1730736030000|2024-11-04 16:00:30|200214|200089|200223.1|200098.1|200235.4|200110.4|200195|200070|22
1730736040000|2024-11-04 16:00:40|200224.1|200099.1|200245.3|200120.3|200258.1|200133.1|200224.1|200099.1|36
1730736050000|2024-11-04 16:00:50|200244.2|200119.2|200249.2|200124.2|200249.2|200124.2|200186.2|200061.2|31
1730736060000|2024-11-04 16:01:00|200242.6|200117.6|200371.6|200246.6|200389.6|200264.6|200242.6|200117.6|31
1730736070000|2024-11-04 16:01:10|200361.2|200236.2|200270.9|200145.9|200361.2|200236.2|200270.9|200145.9|36
1730736080000|2024-11-04 16:01:20|200272.6|200147.6|200282.9|200157.9|200291.2|200166.2|200271.3|200146.3|22
1730736090000|2024-11-04 16:01:30|200281.7|200156.7|200308.3|200183.3|200328.7|200203.7|200281.7|200156.7|25
1730736100000|2024-11-04 16:01:40|200297.9|200172.9|200349.7|200224.7|200349.7|200224.7|200297.9|200172.9|25
1730736110000|2024-11-04 16:01:50|200346.6|200221.6|200314.9|200189.9|200346.7|200221.7|200312.1|200187.1|30
1730736120000|2024-11-04 16:02:00|200320.7|200195.7|200316.8|200191.8|200321|200196|200303.3|200178.3|33
1730736130000|2024-11-04 16:02:10|200309.3|200184.3|200302.4|200177.4|200309.3|200184.3|200293.1|200168.1|22
1730736140000|2024-11-04 16:02:20|200302.7|200177.7|200317.5|200192.5|200317.5|200192.5|200288.1|200163.1|24
1730736150000|2024-11-04 16:02:30|200316.2|200191.2|200301.4|200176.4|200316.2|200191.2|200283.3|200158.3|18
1730736160000|2024-11-04 16:02:40|200299.7|200174.7|200309.8|200184.8|200315.7|200190.7|200299.3|200174.3|14
1730736170000|2024-11-04 16:02:50|200308.2|200183.2|200309.7|200184.7|200315.7|200190.7|200307.5|200182.5|11
1730736180000|2024-11-04 16:03:00|200312.5|200187.5|200353.2|200228.2|200353.2|200228.2|200312.5|200187.5|16
1730736190000|2024-11-04 16:03:10|200358.9|200233.9|200316.9|200191.9|200358.9|200233.9|200313.9|200188.9|19
1730736200000|2024-11-04 16:03:20|200315.4|200190.4|200380.4|200255.4|200389.3|200264.3|200315.4|200190.4|17
1730736210000|2024-11-04 16:03:30|200376.4|200251.4|200370.2|200245.2|200393.8|200268.8|200364.4|200239.4|28
1730736220000|2024-11-04 16:03:40|200368.5|200243.5|200375.1|200250.1|200385.9|200260.9|200354|200229|26
1730736230000|2024-11-04 16:03:50|200376.6|200251.6|200341.4|200216.4|200376.6|200251.6|200341.4|200216.4|22
1730736240000|2024-11-04 16:04:00|200348.2|200223.2|200359.9|200234.9|200364.6|200239.6|200336.7|200211.7|30
1730736250000|2024-11-04 16:04:10|200360.9|200235.9|200396.6|200271.6|200396.6|200271.6|200360.9|200235.9|27
1730736260000|2024-11-04 16:04:20|200395.1|200270.1|200486.6|200361.6|200487.7|200362.7|200395.1|200270.1|27
1730736270000|2024-11-04 16:04:30|200487.6|200362.6|200511.6|200386.6|200519.9|200394.9|200484|200359|29
1730736280000|2024-11-04 16:04:40|200519.3|200394.3|200534.3|200409.3|200540.1|200415.1|200518.7|200393.7|22
1730736290000|2024-11-04 16:04:50|200531.8|200406.8|200548.7|200423.7|200554.6|200429.6|200527.6|200402.6|15
1730736300000|2024-11-04 16:05:00|200563.7|200438.7|200565.3|200440.3|200565.3|200440.3|200549.6|200424.6|21
1730736310000|2024-11-04 16:05:10|200562.6|200437.6|200595.9|200470.9|200596.9|200471.9|200536.4|200411.4|30
1730736320000|2024-11-04 16:05:20|200597|200472|200567.8|200442.8|200597|200472|200560.1|200435.1|29
1730736330000|2024-11-04 16:05:30|200569.7|200444.7|200600.5|200475.5|200600.5|200475.5|200569.7|200444.7|20
1730736340000|2024-11-04 16:05:40|200599.8|200474.8|200637.6|200512.6|200642.7|200517.7|200595.1|200470.1|16
1730736350000|2024-11-04 16:05:50|200636.1|200511.1|200596.1|200471.1|200638.8|200513.8|200593.7|200468.7|12
1730736360000|2024-11-04 16:06:00|200598|200473|200516.7|200391.7|200603.4|200478.4|200516.7|200391.7|30
1730736370000|2024-11-04 16:06:10|200508.7|200383.7|200568.4|200443.4|200572.1|200447.1|200508.7|200383.7|17
1730736380000|2024-11-04 16:06:20|200569|200444|200558.3|200433.3|200569|200444|200553|200428|19
1730736390000|2024-11-04 16:06:30|200560.7|200435.7|200493|200368|200564.1|200439.1|200487.7|200362.7|24
1730736400000|2024-11-04 16:06:40|200493.4|200368.4|200484.2|200359.2|200525.7|200400.7|200484.2|200359.2|20
1730736410000|2024-11-04 16:06:50|200495.7|200370.7|200480.4|200355.4|200495.7|200370.7|200480.4|200355.4|14
1730736420000|2024-11-04 16:07:00|200482.4|200357.4|200448.4|200323.4|200484.7|200359.7|200448.4|200323.4|9
1730736430000|2024-11-04 16:07:10|200455.1|200330.1|200427.7|200302.7|200455.1|200330.1|200422|200297|34
1730736440000|2024-11-04 16:07:20|200429.9|200304.9|200418.3|200293.3|200430|200305|200418.3|200293.3|23
1730736450000|2024-11-04 16:07:30|200418.4|200293.4|200429.9|200304.9|200433.1|200308.1|200395|200270|22
1730736460000|2024-11-04 16:07:40|200429.5|200304.5|200431.8|200306.8|200433.8|200308.8|200419.7|200294.7|17
1730736470000|2024-11-04 16:07:50|200433.5|200308.5|200426.9|200301.9|200440.4|200315.4|200426.9|200301.9|12
1730736480000|2024-11-04 16:08:00|200426.5|200301.5|200423.1|200298.1|200438.3|200313.3|200423.1|200298.1|11
1730736490000|2024-11-04 16:08:10|200417.1|200292.1|200419|200294|200419|200294|200413.2|200288.2|8
1730736500000|2024-11-04 16:08:20|200418.9|200293.9|200418.6|200293.6|200424.7|200299.7|200417|200292|14
1730736510000|2024-11-04 16:08:30|200418.3|200293.3|200446|200321|200447.4|200322.4|200402.5|200277.5|24
1730736520000|2024-11-04 16:08:40|200439.2|200314.2|200435.1|200310.1|200443.9|200318.9|200435.1|200310.1|11
1730736530000|2024-11-04 16:08:50|200433.1|200308.1|200409.1|200284.1|200433.1|200308.1|200398.3|200273.3|21
1730736540000|2024-11-04 16:09:00|200398.1|200273.1|200389|200264|200399.9|200274.9|200388.4|200263.4|8
1730736550000|2024-11-04 16:09:10|200388.8|200263.8|200361.1|200236.1|200389.9|200264.9|200358.4|200233.4|13
1730736560000|2024-11-04 16:09:20|200375.7|200250.7|200367.2|200242.2|200405.2|200280.2|200361.6|200236.6|20
1730736570000|2024-11-04 16:09:30|200368.1|200243.1|200393.8|200268.8|200393.9|200268.9|200367.2|200242.2|16
1730736580000|2024-11-04 16:09:40|200391.4|200266.4|200381|200256|200397.7|200272.7|200380.7|200255.7|13
1730736590000|2024-11-04 16:09:50|200384.4|200259.4|200363.9|200238.9|200384.4|200259.4|200363.4|200238.4|15
1730736600000|2024-11-04 16:10:00|200366|200241|200322.9|200197.9|200368.2|200243.2|200322.4|200197.4|13
1730736610000|2024-11-04 16:10:10|200317.6|200192.6|200345.3|200220.3|200345.3|200220.3|200289.8|200164.8|26
1730736620000|2024-11-04 16:10:20|200333.8|200208.8|200303.4|200178.4|200333.8|200208.8|200303.4|200178.4|11
1730736630000|2024-11-04 16:10:30|200306.5|200181.5|200328.5|200203.5|200330|200205|200302.5|200177.5|11
1730736640000|2024-11-04 16:10:40|200329|200204|200378.3|200253.3|200400.9|200275.9|200329|200204|28
1730736650000|2024-11-04 16:10:50|200380.1|200255.1|200347.3|200222.3|200380.1|200255.1|200346.1|200221.1|19
1730736660000|2024-11-04 16:11:00|200347.7|200222.7|200331.1|200206.1|200349.6|200246.7|200296.7|200189.5|22
1730736670000|2024-11-04 16:11:10|200331.4|200206.4|200322.9|200197.9|200350.6|200225.6|200322.9|200197.9|13
1730736680000|2024-11-04 16:11:20|200320.9|200195.9|200311.2|200186.2|200323.5|200198.5|200311.2|200186.2|9
1730736690000|2024-11-04 16:11:30|200312.7|200187.7|200290.7|200165.7|200317.4|200192.4|200282.6|200157.6|22
1730736700000|2024-11-04 16:11:40|200290|200165|200306.9|200181.9|200311.9|200186.9|200286.3|200161.3|19
1730736710000|2024-11-04 16:11:50|200305.4|200180.4|200343.9|200218.9|200350.6|200225.6|200305.4|200180.4|14
1730736720000|2024-11-04 16:12:00|200346.6|200221.6|200357.4|200232.4|200382.8|200257.8|200341.6|200216.6|30
1730736730000|2024-11-04 16:12:10|200358.4|200233.4|200359.9|200234.9|200362.9|200237.9|200348.5|200223.5|8
1730736740000|2024-11-04 16:12:20|200361.1|200236.1|200420.8|200295.8|200433.3|200308.3|200358.4|200233.4|21
1730736750000|2024-11-04 16:12:30|200421.6|200296.6|200436.6|200311.6|200439.6|200314.6|200421.6|200296.6|12
1730736760000|2024-11-04 16:12:40|200438.9|200313.9|200437.4|200312.4|200440.3|200315.3|200434.5|200309.5|11
1730736770000|2024-11-04 16:12:50|200435.6|200310.6|200471.4|200346.4|200471.4|200346.4|200435.6|200310.6|16
1730736780000|2024-11-04 16:13:00|200483.3|200358.3|200470.9|200345.9|200483.3|200358.3|200466.5|200341.5|12
1730736790000|2024-11-04 16:13:10|200470.7|200345.7|200470.7|200345.7|200470.7|200345.7|200470.7|200345.7|1
1730736800000|2024-11-04 16:13:20|200468.3|200343.3|200387.9|200262.9|200468.3|200343.3|200387.1|200262.1|15
1730736810000|2024-11-04 16:13:30|200396.5|200271.5|200393.4|200268.4|200404|200279|200393.4|200268.4|13
1730736820000|2024-11-04 16:13:40|200393.6|200268.6|200458.5|200333.5|200458.5|200333.5|200347.3|200222.3|21
1730736830000|2024-11-04 16:13:50|200455.4|200330.4|200473.4|200348.4|200476.1|200351.1|200455.4|200330.4|30
1730736840000|2024-11-04 16:14:00|200477.4|200352.4|200475.5|200350.5|200478.9|200353.9|200472.6|200347.6|13
1730736850000|2024-11-04 16:14:10|200474.4|200349.4|200475.4|200350.4|200475.4|200350.4|200473.6|200348.6|3
1730736860000|2024-11-04 16:14:20|200477.5|200352.5|200475.6|200350.6|200477.5|200352.5|200475.6|200350.6|2
1730736870000|2024-11-04 16:14:30|200475.5|200350.5|200473.3|200348.3|200476.2|200351.2|200471|200346|13
1730736880000|2024-11-04 16:14:40|200473.4|200348.4|200526.8|200401.8|200529.7|200404.7|200473.4|200348.4|10
1730736890000|2024-11-04 16:14:50|200524.9|200399.9|200534.3|200409.3|200535.8|200410.8|200524.9|200399.9|11
1730736900000|2024-11-04 16:15:00|200536.1|200411.1|200569.6|200444.6|200574.3|200449.3|200534.6|200409.6|21
1730736910000|2024-11-04 16:15:10|200572.6|200447.6|200565.5|200440.5|200572.6|200447.6|200560.3|200435.3|13
1730736920000|2024-11-04 16:15:20|200566.2|200441.2|200564.3|200439.3|200586.1|200461.1|200563.3|200438.3|24
1730736930000|2024-11-04 16:15:30|200563.3|200438.3|200563.5|200438.5|200565.8|200440.8|200551.2|200426.2|17
1730736940000|2024-11-04 16:15:40|200565|200440|200563.1|200438.1|200565.7|200440.7|200561.3|200436.3|6
1730736950000|2024-11-04 16:15:50|200559.8|200434.8|200563.6|200438.6|200565.7|200440.7|200559.8|200434.8|5
1730736960000|2024-11-04 16:16:00|200561.6|200436.6|200532.4|200407.4|200561.6|200436.6|200529.6|200404.6|17
1730736970000|2024-11-04 16:16:10|200526.7|200401.7|200540.3|200415.3|200559.4|200434.4|200521.3|200396.3|9
1730736980000|2024-11-04 16:16:20|200541|200416|200563.6|200438.6|200563.6|200438.6|200541|200416|5
1730736990000|2024-11-04 16:16:30|200534.8|200409.8|200544.1|200419.1|200551.8|200426.8|200534.8|200409.8|21
1730737000000|2024-11-04 16:16:40|200541.8|200416.8|200529.8|200404.8|200541.8|200416.8|200524.8|200399.8|10
1730737010000|2024-11-04 16:16:50|200528.8|200403.8|200522.5|200397.5|200529.9|200404.9|200522.5|200397.5|5
1730737020000|2024-11-04 16:17:00|200520.5|200395.5|200521.3|200396.3|200521.3|200396.3|200520.5|200395.5|2
1730737030000|2024-11-04 16:17:10|200520|200395|200465.5|200340.5|200520|200395|200465.5|200340.5|14
1730737040000|2024-11-04 16:17:20|200463.3|200338.3|200434.6|200309.6|200463.3|200338.3|200426.5|200301.5|19
1730737050000|2024-11-04 16:17:30|200435.7|200310.7|200449|200324|200465.3|200340.3|200435.7|200310.7|12
1730737060000|2024-11-04 16:17:40|200445.6|200320.6|200425.8|200300.8|200447.4|200322.4|200425.8|200300.8|8
1730737070000|2024-11-04 16:17:50|200432.1|200307.1|200445.5|200320.5|200487.3|200362.3|200428.8|200303.8|23
1730737080000|2024-11-04 16:18:00|200447|200322|200457.1|200332.1|200463.8|200338.8|200447|200322|14
1730737090000|2024-11-04 16:18:10|200456.4|200331.4|200458.2|200333.2|200458.2|200333.2|200456.3|200331.3|5
1730737100000|2024-11-04 16:18:20|200457.1|200332.1|200494.2|200369.2|200494.2|200369.2|200457.1|200332.1|5
1730737110000|2024-11-04 16:18:30|200478|200353|200487.7|200362.7|200489.5|200364.5|200476.1|200351.1|13
1730737120000|2024-11-04 16:18:40|200489.3|200364.3|200489.3|200364.3|200489.3|200364.3|200489.3|200364.3|1
1730737130000|2024-11-04 16:18:50|200487.5|200362.5|200471|200346|200489.1|200364.1|200471|200346|8
1730737140000|2024-11-04 16:19:00|200472.8|200347.8|200473.5|200348.5|200475.1|200350.1|200472.8|200347.8|5
1730737150000|2024-11-04 16:19:10|200460.5|200335.5|200444.5|200319.5|200460.5|200335.5|200443|200318|13
1730737160000|2024-11-04 16:19:20|200443.8|200318.8|200448.2|200323.2|200450.5|200325.5|200443|200318|9
1730737170000|2024-11-04 16:19:30|200445.7|200320.7|200437|200312|200445.7|200320.7|200431.9|200306.9|12
1730737180000|2024-11-04 16:19:40|200439.1|200314.1|200438.7|200313.7|200440.2|200315.2|200438.7|200313.7|3
1730737190000|2024-11-04 16:19:50|200440.7|200315.7|200410.3|200285.3|200440.7|200315.7|200410.3|200285.3|10
1730737200000|2024-11-04 16:20:00|200416.5|200291.5|200362.6|200237.6|200417.8|200292.8|200361.2|200236.2|29
1730737210000|2024-11-04 16:20:10|200363.2|200238.2|200357.7|200232.7|200372.3|200247.3|200354.4|200229.4|15
1730737220000|2024-11-04 16:20:20|200357.6|200232.6|200503.6|200378.6|200506.7|200381.7|200357.6|200232.6|31
1730737230000|2024-11-04 16:20:30|200504.1|200379.1|200521.2|200396.2|200523.1|200398.1|200504.1|200379.1|23
1730737240000|2024-11-04 16:20:40|200521|200396|200519.3|200394.3|200521.8|200396.8|200518.7|200393.7|9
1730737250000|2024-11-04 16:20:50|200532.9|200407.9|200536.8|200411.8|200537.3|200412.3|200518.5|200393.5|12
1730737260000|2024-11-04 16:21:00|200523.9|200398.9|200506.6|200381.6|200526.4|200413.2|200463.2|200378.6|24
1730737270000|2024-11-04 16:21:10|200492.9|200367.9|200493.6|200368.6|200513.4|200388.4|200490.1|200365.1|14
1730737280000|2024-11-04 16:21:20|200501.2|200376.2|200495.3|200370.3|200509.2|200384.2|200495.3|200370.3|4
1730737290000|2024-11-04 16:21:30|200495.9|200370.9|200555.3|200430.3|200556|200431|200493.4|200368.4|5
1730737300000|2024-11-04 16:21:40|200555.2|200430.2|200550.6|200425.6|200555.6|200430.6|200542.1|200417.1|11
1730737310000|2024-11-04 16:21:50|200558.2|200433.2|200553.6|200428.6|200558.7|200433.7|200553.3|200428.3|4
1730737320000|2024-11-04 16:22:00|200553.5|200428.5|200535.2|200410.2|200553.5|200428.5|200525.7|200400.7|18
1730737330000|2024-11-04 16:22:10|200536.6|200411.6|200535.3|200410.3|200544.2|200419.2|200535|200410|13
1730737340000|2024-11-04 16:22:20|200534.5|200409.5|200524|200399|200534.5|200409.5|200519.9|200394.9|10
1730737350000|2024-11-04 16:22:30|200526.3|200401.3|200531.8|200406.8|200534.3|200409.3|200526.3|200401.3|11
1730737360000|2024-11-04 16:22:40|200534.2|200409.2|200594.9|200469.9|200606.8|200481.8|200534.2|200409.2|19
1730737370000|2024-11-04 16:22:50|200595.7|200470.7|200603.6|200478.6|200608.4|200483.4|200595.7|200470.7|6
1730737380000|2024-11-04 16:23:00|200607.6|200482.6|200596.7|200471.7|200607.6|200482.6|200596.7|200471.7|11
1730737390000|2024-11-04 16:23:10|200597.4|200472.4|200592.4|200467.4|200603.2|200478.2|200592.4|200467.4|11
1730737400000|2024-11-04 16:23:20|200591.6|200466.6|200635|200510|200638.6|200513.6|200591.6|200466.6|10
1730737410000|2024-11-04 16:23:30|200633.9|200508.9|200630.1|200505.1|200639.5|200514.5|200623.1|200498.1|15
1730737420000|2024-11-04 16:23:40|200627.3|200502.3|200595.5|200470.5|200627.3|200502.3|200595.5|200470.5|23
1730737430000|2024-11-04 16:23:50|200598.3|200473.3|200599|200474|200599|200474|200595.1|200470.1|10
1730737440000|2024-11-04 16:24:00|200597.8|200472.8|200600.1|200475.1|200608.2|200483.2|200597.8|200472.8|11
1730737450000|2024-11-04 16:24:10|200598.7|200473.7|200600.4|200475.4|200600.8|200475.8|200598.3|200473.3|6
1730737460000|2024-11-04 16:24:20|200599.7|200474.7|200604.6|200479.6|200607.4|200482.4|200599.7|200474.7|17
1730737470000|2024-11-04 16:24:30|200601.1|200476.1|200601.7|200476.7|200601.7|200476.7|200598.4|200473.4|10
1730737480000|2024-11-04 16:24:40|200600.3|200475.3|200600.9|200475.9|200602.1|200477.1|200598.5|200473.5|12
1730737490000|2024-11-04 16:24:50|200598.5|200473.5|200601.7|200476.7|200601.7|200476.7|200598.5|200473.5|10
1730737500000|2024-11-04 16:25:00|200602.4|200477.4|200599.9|200474.9|200602.4|200477.4|200599.9|200474.9|3
1730737510000|2024-11-04 16:25:10|200601.6|200476.6|200616.4|200491.4|200619.6|200494.6|200599.9|200474.9|7
1730737520000|2024-11-04 16:25:20|200614.9|200489.9|200604.8|200479.8|200614.9|200489.9|200604.2|200479.2|12
1730737530000|2024-11-04 16:25:30|200604.7|200479.7|200605.7|200480.7|200606.5|200481.5|200604.6|200479.6|4
1730737540000|2024-11-04 16:25:40|200606.6|200481.6|200607.2|200482.2|200638.9|200513.9|200606.6|200481.6|17
1730737550000|2024-11-04 16:25:50|200602.7|200477.7|200599.4|200474.4|200604.4|200479.4|200596.5|200471.5|13
1730737560000|2024-11-04 16:26:00|200599.9|200474.9|200630.8|200505.8|200631.2|200506.2|200599.9|200474.9|18
1730737570000|2024-11-04 16:26:10|200631.8|200506.8|200729.1|200604.1|200735.4|200610.4|200631.8|200506.8|19
1730737580000|2024-11-04 16:26:20|200721.9|200596.9|200736.5|200611.5|200743.5|200618.5|200721.9|200596.9|21
1730737590000|2024-11-04 16:26:30|200734.9|200609.9|200676.4|200551.4|200734.9|200609.9|200639.5|200514.5|24
1730737600000|2024-11-04 16:26:40|200688.7|200563.7|200601.3|200476.3|200688.7|200563.7|200601.3|200476.3|27
1730737610000|2024-11-04 16:26:50|200597.8|200472.8|200602.6|200477.6|200606.3|200481.3|200595.4|200470.4|9
1730737620000|2024-11-04 16:27:00|200610.6|200485.6|200594|200469|200621.8|200496.8|200587.7|200462.7|26
1730737630000|2024-11-04 16:27:10|200592.4|200467.4|200603.5|200478.5|200621.4|200496.4|200590.7|200465.7|16
1730737640000|2024-11-04 16:27:20|200602.1|200477.1|200600.8|200475.8|200603.5|200478.5|200598.9|200473.9|9
1730737650000|2024-11-04 16:27:30|200602.8|200477.8|200593.8|200468.8|200616.5|200491.5|200591.4|200466.4|11
1730737660000|2024-11-04 16:27:40|200600.7|200475.7|200615.1|200490.1|200624.4|200499.4|200596.7|200471.7|10
1730737670000|2024-11-04 16:27:50|200616.7|200491.7|200719|200594|200719|200594|200616.7|200491.7|10
1730737680000|2024-11-04 16:28:00|200718|200593|200774|200649|200774|200649|200711|200586|27
1730737690000|2024-11-04 16:28:10|200773.3|200648.3|200728.1|200603.1|200773.5|200648.5|200725.8|200600.8|20
1730737700000|2024-11-04 16:28:20|200730.7|200605.7|200727.9|200602.9|200737.2|200612.2|200722.5|200597.5|12
1730737710000|2024-11-04 16:28:30|200728|200603|200728.5|200603.5|200733.6|200608.6|200728|200603|28
1730737720000|2024-11-04 16:28:40|200727.8|200602.8|200699.9|200574.9|200734|200609|200699.9|200574.9|11
1730737730000|2024-11-04 16:28:50|200693.8|200568.8|200690.1|200565.1|200697.9|200572.9|200686.3|200561.3|15
1730737740000|2024-11-04 16:29:00|200688.5|200563.5|200651.6|200526.6|200688.5|200563.5|200651.6|200526.6|13
1730737750000|2024-11-04 16:29:10|200653.1|200528.1|200665|200540|200685.3|200560.3|200653.1|200528.1|17
1730737760000|2024-11-04 16:29:20|200664|200539|200644.7|200519.7|200664.2|200539.2|200642.9|200517.9|16
1730737770000|2024-11-04 16:29:30|200645.5|200520.5|200645|200520|200653.6|200528.6|200642.7|200517.7|7
1730737780000|2024-11-04 16:29:40|200642.8|200517.8|200642.8|200517.8|200642.8|200517.8|200642.8|200517.8|1
1730737790000|2024-11-04 16:29:50|200644.1|200519.1|200667|200542|200667|200542|200643.8|200518.8|12
1730737800000|2024-11-04 16:30:00|200665.9|200540.9|200709.3|200584.3|200713.9|200588.9|200665.9|200540.9|18
1730737810000|2024-11-04 16:30:10|200711.8|200586.8|200689|200564|200715.7|200590.7|200684.2|200559.2|16
1730737820000|2024-11-04 16:30:20|200687.5|200562.5|200668.9|200543.9|200687.5|200562.5|200668.9|200543.9|10
1730737830000|2024-11-04 16:30:30|200670.1|200545.1|200648.9|200523.9|200678|200553|200634.6|200509.6|20
1730737840000|2024-11-04 16:30:40|200647.4|200522.4|200645.5|200520.5|200647.4|200522.4|200644.1|200519.1|4
1730737850000|2024-11-04 16:30:50|200647.2|200522.2|200660.9|200535.9|200660.9|200535.9|200644.5|200519.5|7
1730737860000|2024-11-04 16:31:00|200657.1|200532.1|200652.5|200527.5|200660.3|200535.3|200652.5|200527.5|11
1730737870000|2024-11-04 16:31:10|200649.3|200524.3|200650.9|200525.9|200659|200534|200646.2|200521.2|15
1730737880000|2024-11-04 16:31:20|200649.1|200524.1|200647.8|200522.8|200655.5|200530.5|200647.8|200522.8|10
1730737890000|2024-11-04 16:31:30|200649.6|200524.6|200677.2|200552.2|200683.5|200558.5|200649.6|200524.6|16
1730737900000|2024-11-04 16:31:40|200676.7|200551.7|200634.8|200509.8|200677.8|200552.8|200634.8|200509.8|23
1730737910000|2024-11-04 16:31:50|200636.6|200511.6|200628.8|200503.8|200636.6|200511.6|200625.3|200500.3|11
1730737920000|2024-11-04 16:32:00|200628.3|200503.3|200634.4|200509.4|200636.6|200511.6|200628.3|200503.3|6
1730737930000|2024-11-04 16:32:10|200633.8|200508.8|200625.1|200500.1|200633.8|200508.8|200623.9|200498.9|8
1730737940000|2024-11-04 16:32:20|200623.6|200498.6|200634|200509|200636.9|200511.9|200623.6|200498.6|6
1730737950000|2024-11-04 16:32:30|200635.7|200510.7|200718.8|200593.8|200725.5|200600.5|200604|200509.4|23
1730737960000|2024-11-04 16:32:40|200718.1|200593.1|200732.5|200607.5|200734.9|200609.9|200718.1|200593.1|20
1730737970000|2024-11-04 16:32:50|200731.2|200606.2|200719.8|200594.8|200732.1|200607.1|200719.8|200594.8|13
1730737980000|2024-11-04 16:33:00|200723.5|200598.5|200676.2|200551.2|200723.5|200598.5|200676.2|200551.2|17
1730737990000|2024-11-04 16:33:10|200675.2|200550.2|200660.1|200535.1|200675.2|200550.2|200656.3|200531.3|15
1730738000000|2024-11-04 16:33:20|200658.8|200533.8|200620.3|200495.3|200658.8|200533.8|200620.3|200495.3|20
1730738010000|2024-11-04 16:33:30|200621.9|200496.9|200636.7|200511.7|200641.6|200516.6|200619.8|200494.8|11
1730738020000|2024-11-04 16:33:40|200637.5|200512.5|200749.1|200624.1|200749.9|200624.9|200636.7|200511.7|22
1730738030000|2024-11-04 16:33:50|200749.8|200624.8|200753.6|200628.6|200757.3|200632.3|200748.2|200623.2|15
1730738040000|2024-11-04 16:34:00|200755.6|200630.6|200756.6|200631.6|200759.5|200634.5|200753.2|200628.2|12
1730738050000|2024-11-04 16:34:10|200754.7|200629.7|200749|200624|200754.7|200629.7|200749|200624|5
1730738060000|2024-11-04 16:34:20|200747.9|200622.9|200713.6|200588.6|200747.9|200622.9|200713.2|200588.2|13
1730738070000|2024-11-04 16:34:30|200717.6|200592.6|200711.5|200586.5|200717.6|200592.6|200711.5|200586.5|11
1730738080000|2024-11-04 16:34:40|200711.1|200586.1|200760.9|200635.9|200760.9|200635.9|200700.5|200575.5|16
1730738090000|2024-11-04 16:34:50|200759.6|200634.6|200740|200615|200759.6|200634.6|200739.5|200614.5|12
1730738100000|2024-11-04 16:35:00|200740.7|200615.7|200745.5|200620.5|200753.5|200628.5|200736.3|200611.3|17
1730738110000|2024-11-04 16:35:10|200747.7|200622.7|200729.6|200604.6|200747.7|200622.7|200727.2|200602.2|14
1730738120000|2024-11-04 16:35:20|200728.1|200603.1|200699|200574|200728.1|200603.1|200698.8|200573.8|19
1730738130000|2024-11-04 16:35:30|200696.7|200571.7|200742.2|200617.2|200770.5|200645.5|200682.3|200557.3|19
1730738140000|2024-11-04 16:35:40|200742.8|200617.8|200754.9|200629.9|200758.3|200633.3|200741.6|200616.6|18
1730738150000|2024-11-04 16:35:50|200754.2|200629.2|200712.2|200587.2|200754.2|200629.2|200709.3|200584.3|11
1730738160000|2024-11-04 16:36:00|200712.9|200587.9|200723.1|200598.1|200727.9|200602.9|200712.2|200587.2|17
1730738170000|2024-11-04 16:36:10|200722.6|200597.6|200719.4|200594.4|200725.1|200600.1|200719.4|200594.4|8
1730738180000|2024-11-04 16:36:20|200716.8|200591.8|200721.6|200596.6|200724.4|200599.4|200716.8|200591.8|7
1730738190000|2024-11-04 16:36:30|200722.4|200597.4|200724|200599|200730.5|200605.5|200722.4|200597.4|11
1730738200000|2024-11-04 16:36:40|200723.5|200598.5|200757.2|200632.2|200757.2|200632.2|200718.7|200593.7|16
1730738210000|2024-11-04 16:36:50|200741.7|200616.7|200722.2|200597.2|200744.4|200619.4|200711.4|200586.4|19
1730738220000|2024-11-04 16:37:00|200721.6|200596.6|200758.9|200633.9|200764|200639|200714.3|200589.3|20
1730738230000|2024-11-04 16:37:10|200761.4|200636.4|200761.3|200636.3|200763|200638|200757.2|200632.2|7
1730738240000|2024-11-04 16:37:20|200759.6|200634.6|200759.2|200634.2|200763.7|200638.7|200758.6|200633.6|9
1730738250000|2024-11-04 16:37:30|200757.4|200632.4|200756.6|200631.6|200757.4|200632.4|200754|200629|5
1730738260000|2024-11-04 16:37:40|200756.4|200631.4|200716.3|200591.3|200756.9|200631.9|200714.7|200589.7|8
1730738270000|2024-11-04 16:37:50|200716.7|200591.7|200717.4|200592.4|200721.5|200596.5|200716.4|200591.4|14
1730738280000|2024-11-04 16:38:00|200717.7|200592.7|200723.4|200598.4|200723.4|200598.4|200704.3|200579.3|9
1730738290000|2024-11-04 16:38:10|200729.5|200604.5|200737.3|200612.3|200742.7|200617.7|200720.4|200595.4|26
1730738300000|2024-11-04 16:38:20|200739|200614|200739|200614|200739.9|200614.9|200738.8|200613.8|10
1730738310000|2024-11-04 16:38:30|200738.7|200613.7|200720.5|200595.5|200738.7|200613.7|200717.5|200592.5|15
1730738320000|2024-11-04 16:38:40|200719.6|200594.6|200728.7|200603.7|200729.8|200604.8|200715.6|200590.6|12
1730738330000|2024-11-04 16:38:50|200727.4|200602.4|200723.6|200598.6|200727.4|200602.4|200723.6|200598.6|6
1730738340000|2024-11-04 16:39:00|200725.4|200600.4|200719.3|200594.3|200751.6|200626.6|200715.7|200590.7|26
1730738350000|2024-11-04 16:39:10|200692.4|200567.4|200725.3|200600.3|200727.4|200602.4|200687.5|200562.5|24
1730738360000|2024-11-04 16:39:20|200727.4|200602.4|200715.7|200590.7|200727.4|200602.4|200715.3|200590.3|12
1730738370000|2024-11-04 16:39:30|200716.1|200591.1|200715.2|200590.2|200727.2|200602.2|200710.2|200585.2|23
1730738380000|2024-11-04 16:39:40|200715.8|200590.8|200709.9|200584.9|200719.8|200594.8|200709.9|200584.9|12
1730738390000|2024-11-04 16:39:50|200710.9|200585.9|200715|200590|200715.7|200590.7|200710.9|200585.9|13
1730738400000|2024-11-04 16:40:00|200727|200602|200726.9|200601.9|200733.4|200608.4|200724.1|200599.1|11
1730738410000|2024-11-04 16:40:10|200724.9|200599.9|200707.6|200582.6|200724.9|200599.9|200706.2|200581.2|10
1730738420000|2024-11-04 16:40:20|200705.9|200580.9|200727.3|200602.3|200749.5|200624.5|200705.9|200580.9|18
1730738430000|2024-11-04 16:40:30|200720.8|200595.8|200719.8|200594.8|200725.6|200600.6|200717.3|200592.3|14
1730738440000|2024-11-04 16:40:40|200740.7|200615.7|200730.6|200605.6|200740.7|200615.7|200717.2|200592.2|22
1730738450000|2024-11-04 16:40:50|200731.3|200606.3|200731.6|200606.6|200732.6|200607.6|200728.3|200603.3|7
1730738460000|2024-11-04 16:41:00|200732.8|200607.8|200716.8|200591.8|200745.9|200620.9|200715.8|200590.8|11
1730738470000|2024-11-04 16:41:10|200710.5|200585.5|200706.9|200581.9|200718.8|200593.8|200691.7|200566.7|27
1730738480000|2024-11-04 16:41:20|200707.7|200582.7|200694|200569|200707.7|200582.7|200693.1|200568.1|12
1730738490000|2024-11-04 16:41:30|200695.4|200570.4|200694.9|200569.9|200695.4|200570.4|200690|200565|7
1730738500000|2024-11-04 16:41:40|200697.3|200572.3|200756.3|200631.3|200759.7|200634.7|200690.8|200565.8|13
1730738510000|2024-11-04 16:41:50|200752.8|200627.8|200759.5|200634.5|200764.2|200639.2|200751.4|200626.4|27
1730738520000|2024-11-04 16:42:00|200762.3|200637.3|200760.1|200635.1|200763.4|200638.4|200758|200633|27
1730738530000|2024-11-04 16:42:10|200758.7|200633.7|200741.6|200616.6|200758.7|200633.7|200738.9|200613.9|11
1730738540000|2024-11-04 16:42:20|200734.1|200609.1|200759.1|200634.1|200760.7|200635.7|200734.1|200609.1|17
1730738550000|2024-11-04 16:42:30|200757.7|200632.7|200758.8|200633.8|200758.8|200633.8|200756.6|200631.6|3
1730738560000|2024-11-04 16:42:40|200758.2|200633.2|200734.4|200609.4|200758.2|200633.2|200734.2|200609.2|9
1730738570000|2024-11-04 16:42:50|200735.7|200610.7|200709.8|200584.8|200736.9|200611.9|200708.5|200583.5|5
1730738580000|2024-11-04 16:43:00|200712.3|200587.3|200716.2|200591.2|200716.6|200591.6|200711|200586|9
1730738590000|2024-11-04 16:43:10|200717.7|200592.7|200734|200609|200735.8|200610.8|200716.9|200591.9|16
1730738600000|2024-11-04 16:43:20|200733.4|200608.4|200748|200623|200751.2|200626.2|200727.1|200602.1|12
1730738610000|2024-11-04 16:43:30|200748.3|200623.3|200748.3|200623.3|200748.3|200623.3|200748.3|200623.3|1
1730738620000|2024-11-04 16:43:40|200747.1|200622.1|200748.1|200623.1|200748.1|200623.1|200745.7|200620.7|4
1730738630000|2024-11-04 16:43:50|200745.5|200620.5|200749.6|200624.6|200749.6|200624.6|200730.1|200605.1|16
1730738640000|2024-11-04 16:44:00|200753.3|200628.3|200748.9|200623.9|200753.3|200628.3|200748.5|200623.5|4
1730738650000|2024-11-04 16:44:10|200755.5|200630.5|200748.3|200623.3|200755.5|200630.5|200748.3|200623.3|2
1730738670000|2024-11-04 16:44:30|200748.1|200623.1|200720.1|200595.1|200748.1|200623.1|200720.1|200595.1|9
1730738680000|2024-11-04 16:44:40|200718.6|200593.6|200709.4|200584.4|200718.6|200593.6|200701.7|200576.7|10
1730738690000|2024-11-04 16:44:50|200709.1|200584.1|200705.4|200580.4|200726.3|200601.3|200683.9|200558.9|23
1730738700000|2024-11-04 16:45:00|200704.3|200579.3|200702.4|200577.4|200712.1|200587.1|200700.6|200575.6|17
1730738710000|2024-11-04 16:45:10|200703.7|200578.7|200697.2|200572.2|200707.1|200582.1|200697.2|200572.2|16
1730738720000|2024-11-04 16:45:20|200697.7|200572.7|200717.5|200592.5|200724.6|200599.6|200695.6|200570.6|23
1730738730000|2024-11-04 16:45:30|200724.8|200599.8|200769.3|200644.3|200773.9|200648.9|200722.5|200597.5|19
1730738740000|2024-11-04 16:45:40|200768|200643|200744.4|200619.4|200769.5|200644.5|200744.4|200619.4|14
1730738750000|2024-11-04 16:45:50|200745.8|200620.8|200722.3|200597.3|200745.8|200620.8|200721.7|200596.7|14
1730738760000|2024-11-04 16:46:00|200724.4|200599.4|200736.9|200611.9|200741.1|200616.1|200720.8|200595.8|23
1730738770000|2024-11-04 16:46:10|200738.2|200613.2|200735.4|200610.4|200747.5|200622.5|200732.7|200607.7|6
1730738780000|2024-11-04 16:46:20|200736.9|200611.9|200734.7|200609.7|200736.9|200611.9|200732.8|200607.8|7
1730738790000|2024-11-04 16:46:30|200733.1|200608.1|200744.6|200619.6|200762.6|200637.6|200725.2|200600.2|17
1730738800000|2024-11-04 16:46:40|200744.2|200619.2|200744.2|200619.2|200744.2|200619.2|200744.2|200619.2|1
1730738810000|2024-11-04 16:46:50|200745|200620|200745|200620|200745|200620|200744.3|200619.3|4
1730738820000|2024-11-04 16:47:00|200752.4|200627.4|200752.9|200627.9|200752.9|200627.9|200741.8|200616.8|7
1730738830000|2024-11-04 16:47:10|200753.7|200628.7|200828.3|200703.3|200846.7|200721.7|200746.7|200621.7|12
1730738840000|2024-11-04 16:47:20|200830.1|200705.1|200830.2|200705.2|200833.6|200708.6|200806.9|200681.9|29
1730738850000|2024-11-04 16:47:30|200828.4|200703.4|200829.5|200704.5|200834.5|200709.5|200824.8|200699.8|14
1730738860000|2024-11-04 16:47:40|200831|200706|200828.4|200703.4|200835.1|200710.1|200827.1|200702.1|18
1730738870000|2024-11-04 16:47:50|200831|200706|200889.1|200764.1|200889.1|200796.4|200831|200706|21
1730738880000|2024-11-04 16:48:00|200895.8|200770.8|200885|200760|200895.8|200770.8|200885|200760|27
1730738890000|2024-11-04 16:48:10|200880.4|200755.4|200828.9|200703.9|200885.9|200760.9|200816.3|200691.3|23
1730738900000|2024-11-04 16:48:20|200834.7|200709.7|200806.1|200681.1|200834.7|200709.7|200802.5|200677.5|21
1730738910000|2024-11-04 16:48:30|200806.5|200681.5|200804|200679|200806.5|200681.5|200800.6|200675.6|16
1730738920000|2024-11-04 16:48:40|200804.4|200679.4|200823|200698|200824|200699|200800.7|200675.7|15
1730738930000|2024-11-04 16:48:50|200824.7|200699.7|200826.4|200701.4|200826.4|200701.4|200824.7|200699.7|5
1730738940000|2024-11-04 16:49:00|200827.2|200702.2|200876.2|200751.2|200877|200752|200827.2|200702.2|10
1730738950000|2024-11-04 16:49:10|200876.9|200751.9|200874.3|200749.3|200879.8|200754.8|200874.3|200749.3|5
1730738960000|2024-11-04 16:49:20|200878.2|200753.2|200922.4|200797.4|200923.4|200798.4|200875.4|200750.4|14
1730738970000|2024-11-04 16:49:30|200925.6|200800.6|200920|200795|200930.6|200805.6|200917.6|200792.6|9
1730738980000|2024-11-04 16:49:40|200920.3|200795.3|200916.8|200791.8|200922.7|200797.7|200915.9|200790.9|13
1730738990000|2024-11-04 16:49:50|200916|200791|200908.8|200783.8|200917.7|200792.7|200906.5|200781.5|15
1730739000000|2024-11-04 16:50:00|200908.9|200783.9|200896.9|200771.9|200916.1|200791.1|200895.3|200770.3|22
1730739010000|2024-11-04 16:50:10|200897.3|200772.3|200905.6|200780.6|200914.4|200789.4|200888.9|200763.9|27
1730739020000|2024-11-04 16:50:20|200906.8|200781.8|200909.7|200784.7|200911.6|200786.6|200903.6|200778.6|19
1730739030000|2024-11-04 16:50:30|200909.6|200784.6|200959|200834|200960|200835|200907.9|200782.9|22
1730739040000|2024-11-04 16:50:40|200946.1|200821.1|200938.4|200813.4|200946.1|200821.1|200928|200803|14
1730739050000|2024-11-04 16:50:50|200937.7|200812.7|200938.9|200813.9|200940.1|200815.1|200936.4|200811.4|10
1730739060000|2024-11-04 16:51:00|200940.6|200815.6|200929.5|200804.5|200948.4|200823.4|200929.2|200804.2|14
1730739070000|2024-11-04 16:51:10|200931|200806|200927.6|200802.6|200931|200806|200926.1|200801.1|12
1730739080000|2024-11-04 16:51:20|200931.8|200806.8|200931.4|200806.4|200932.3|200807.3|200927.6|200802.6|13
1730739090000|2024-11-04 16:51:30|200932.4|200807.4|200927.6|200802.6|200934.4|200809.4|200927.6|200802.6|7
1730739100000|2024-11-04 16:51:40|200932.1|200807.1|200933.7|200808.7|200936.5|200811.5|200929.9|200804.9|11
1730739110000|2024-11-04 16:51:50|200935.4|200810.4|200936.8|200811.8|200936.8|200811.8|200935.4|200810.4|3
1730739120000|2024-11-04 16:52:00|200938.3|200813.3|200950.8|200825.8|200950.8|200825.8|200938.3|200813.3|7
1730739130000|2024-11-04 16:52:10|200952.5|200827.5|201010.1|200885.1|201010.1|200885.1|200952.5|200827.5|19
1730739140000|2024-11-04 16:52:20|201011.9|200886.9|201084.4|200959.4|201084.4|200959.4|201010.6|200885.6|21
1730739150000|2024-11-04 16:52:30|201083.1|200958.1|201065.3|200940.3|201084.4|200959.4|201060.7|200935.7|20
1730739160000|2024-11-04 16:52:40|201069.5|200944.5|201076.9|200951.9|201076.9|200951.9|201054.2|200929.2|19
1730739170000|2024-11-04 16:52:50|201077.6|200952.6|201079.6|200954.6|201079.6|200954.6|201077|200952|15
1730739180000|2024-11-04 16:53:00|201085.3|200960.3|201083.6|200958.6|201087.1|200962.1|201080.5|200955.5|20
1730739190000|2024-11-04 16:53:10|201077.4|200952.4|201074.9|200949.9|201078.5|200953.5|201056.6|200931.6|15
1730739200000|2024-11-04 16:53:20|201076.7|200951.7|201076.2|200951.2|201081.7|200956.7|201072.8|200947.8|12
1730739210000|2024-11-04 16:53:30|201068.8|200943.8|201023.4|200898.4|201068.8|200943.8|201010|200885|23
1730739220000|2024-11-04 16:53:40|201022|200897|201046.1|200921.1|201047|200922|201018.3|200893.3|26
1730739230000|2024-11-04 16:53:50|201046.8|200921.8|201045.5|200920.5|201046.9|200921.9|201045.3|200920.3|6
1730739240000|2024-11-04 16:54:00|201047|200922|201046.6|200921.6|201047.5|200922.5|201045.1|200920.1|5
1730739250000|2024-11-04 16:54:10|201048.1|200923.1|201056.8|200931.8|201061.3|200936.3|201043.7|200918.7|17
1730739260000|2024-11-04 16:54:20|201055.2|200930.2|201063.1|200938.1|201064.3|200939.3|201052.3|200927.3|16
1730739270000|2024-11-04 16:54:30|201060.9|200935.9|200998.2|200873.2|201060.9|200935.9|200996.6|200871.6|23
1730739280000|2024-11-04 16:54:40|201001.2|200876.2|200977|200852|201001.2|200876.2|200975.4|200850.4|17
1730739290000|2024-11-04 16:54:50|200979.1|200854.1|200969.4|200844.4|200984.6|200859.6|200964.9|200839.9|21
1730739300000|2024-11-04 16:55:00|200978.2|200853.2|200995.2|200870.2|200999|200874|200972.4|200847.4|29
1730739310000|2024-11-04 16:55:10|200996.3|200871.3|201000.3|200875.3|201010.4|200885.4|200996.3|200871.3|18
1730739320000|2024-11-04 16:55:20|201002.4|200877.4|201005.6|200880.6|201012.6|200887.6|201002.4|200877.4|15
1730739330000|2024-11-04 16:55:30|201008.9|200883.9|201006.7|200881.7|201015.7|200890.7|201003.5|200878.5|9
1730739340000|2024-11-04 16:55:40|201004.8|200879.8|201005.5|200880.5|201008|200883|201000.2|200875.2|9
1730739350000|2024-11-04 16:55:50|201004.9|200879.9|201014|200889|201014.4|200889.4|201004.9|200879.9|7
1730739360000|2024-11-04 16:56:00|201015.6|200890.6|201098.6|200973.6|201099.6|200974.6|201015.6|200890.6|21
1730739370000|2024-11-04 16:56:10|201089.9|200964.9|201109.9|200984.9|201109.9|200984.9|201088.9|200963.9|21
1730739380000|2024-11-04 16:56:20|201107.5|200982.5|201123.9|200998.9|201128.7|201003.7|201096.9|200971.9|21
1730739390000|2024-11-04 16:56:30|201127.1|201002.1|201131.4|201006.4|201134.9|201009.9|201125.5|201000.5|23
1730739400000|2024-11-04 16:56:40|201129.4|201004.4|201139.6|201014.6|201152.3|201027.3|201129.4|201004.4|12
1730739410000|2024-11-04 16:56:50|201139.9|201014.9|201161.3|201111.3|201204|201118.2|201139.9|201014.9|28
1730739420000|2024-11-04 16:57:00|201204.4|201079.4|201192.1|201067.1|201216.6|201091.6|201183.2|201058.2|20
1730739430000|2024-11-04 16:57:10|201192.8|201067.8|201185.1|201060.1|201192.8|201067.8|201166.4|201041.4|17
1730739440000|2024-11-04 16:57:20|201181.6|201056.6|201182.7|201057.7|201185.6|201060.6|201172.2|201047.2|20
1730739450000|2024-11-04 16:57:30|201175.1|201050.1|201181.7|201056.7|201183.7|201058.7|201157.3|201032.3|21
1730739460000|2024-11-04 16:57:40|201179.8|201054.8|201184.5|201059.5|201204.4|201079.4|201179.8|201054.8|11
1730739470000|2024-11-04 16:57:50|201185.2|201060.2|201202.3|201077.3|201202.3|201077.3|201182.9|201057.9|20
1730739480000|2024-11-04 16:58:00|201199.5|201074.5|201223.7|201098.7|201224.1|201099.1|201199.5|201074.5|25
1730739490000|2024-11-04 16:58:10|201220.3|201095.3|201181|201056|201227.5|201102.5|201172.6|201047.6|35
1730739500000|2024-11-04 16:58:20|201180.2|201055.2|201172.3|201047.3|201196|201096.8|201133.7|201043.2|26
1730739510000|2024-11-04 16:58:30|201172.4|201047.4|201152.5|201027.5|201175.8|201050.8|201146.8|201021.8|26
1730739520000|2024-11-04 16:58:40|201160.1|201035.1|201136.3|201011.3|201161.3|201036.3|201127.9|201002.9|25
1730739530000|2024-11-04 16:58:50|201136.7|201011.7|201092.4|200967.4|201139.1|201014.1|201091.7|200966.7|32
1730739540000|2024-11-04 16:59:00|201096.4|200971.4|201013.5|200888.5|201096.4|200971.4|201013.5|200888.5|29
1730739550000|2024-11-04 16:59:10|201012.2|200887.2|201006.2|200881.2|201025.1|200900.1|201005.7|200880.7|19
1730739560000|2024-11-04 16:59:20|201003.5|200878.5|200973|200848|201009.4|200884.4|200961|200836|27
1730739570000|2024-11-04 16:59:30|200970.1|200845.1|200960.6|200835.6|200970.3|200845.3|200958.6|200833.6|26
1730739580000|2024-11-04 16:59:40|200960.5|200835.5|201020.5|200895.5|201027.9|200902.9|200960.5|200835.5|24
1730739590000|2024-11-04 16:59:50|201020.2|200895.2|201009.5|200884.5|201022.6|200897.6|201002.2|200877.2|25
1730739600000|2024-11-04 17:00:00|201011.6|200886.6|200953.8|200828.8|201011.6|200886.6|200945|200820|29
1730739610000|2024-11-04 17:00:10|200917.8|200792.8|200958.7|200833.7|200958.7|200833.7|200894|200769|30
1730739620000|2024-11-04 17:00:20|200957.5|200832.5|201004.6|200879.6|201004.6|200879.6|200916|200815.1|29
1730739630000|2024-11-04 17:00:30|201004.5|200879.5|201030|200905|201033.4|200908.4|200998.5|200873.5|31
1730739640000|2024-11-04 17:00:40|201032.4|200907.4|201027.9|200902.9|201037.1|200912.1|201025.6|200900.6|19
1730739650000|2024-11-04 17:00:50|201026|200901|201035.4|200910.4|201037.4|200912.4|201026|200901|14
1730739660000|2024-11-04 17:01:00|201039.5|200914.5|201035|200910|201039.5|200914.5|201032.4|200907.4|13
1730739670000|2024-11-04 17:01:10|201035.5|200910.5|201096.9|200971.9|201111.1|200986.1|201035.5|200910.5|13
1730739680000|2024-11-04 17:01:20|201107.9|200982.9|201096.3|200971.3|201120|200995|201092.6|200967.6|29
1730739690000|2024-11-04 17:01:30|201099.4|200974.4|201069.7|200944.7|201102.8|200977.8|201066.1|200941.1|17
1730739700000|2024-11-04 17:01:40|201072.1|200947.1|201075.6|200950.6|201076.2|200951.2|201071.9|200946.9|9
1730739720000|2024-11-04 17:02:00|201076.4|200951.4|201050.3|200925.3|201083.8|200958.8|201050.3|200925.3|17
1730739730000|2024-11-04 17:02:10|201056.9|200931.9|201078.9|200953.9|201089.9|200964.9|201050.3|200925.3|16
1730739740000|2024-11-04 17:02:20|201078.8|200953.8|201095.9|200970.9|201095.9|200970.9|201078.8|200953.8|10
1730739750000|2024-11-04 17:02:30|201105.3|200980.3|201121.6|200996.6|201122.5|200997.5|201105.3|200980.3|20
1730739760000|2024-11-04 17:02:40|201121.2|200996.2|201128.6|201003.6|201133.8|201053.6|201103.6|200996|21
1730739770000|2024-11-04 17:02:50|201130.6|201005.6|201166.6|201041.6|201169.1|201063.8|201097.4|201003.6|20
1730739780000|2024-11-04 17:03:00|201166.2|201041.2|201182.7|201057.7|201195.8|201113.7|201153.6|201041.2|24
1730739790000|2024-11-04 17:03:10|201181.6|201056.6|201169.1|201044.1|201181.6|201056.6|201163|201038|15
1730739800000|2024-11-04 17:03:20|201171.4|201046.4|201179.7|201054.7|201182|201099.3|201140.4|201034.8|21
1730739810000|2024-11-04 17:03:30|201169.9|201044.9|201130|201005|201169.9|201044.9|201130|201005|12
1730739820000|2024-11-04 17:03:40|201135.6|201010.6|201140.3|201015.3|201145.4|201020.4|201134.6|201009.6|9
1730739830000|2024-11-04 17:03:50|201141.8|201016.8|201106.4|201056.4|201141.8|201056.4|201106.4|201008.3|6
1730739840000|2024-11-04 17:04:00|201103.9|201053.9|201138.5|201013.5|201151.1|201061.4|201103.5|201007.1|21
1730739850000|2024-11-04 17:04:10|201138.1|201013.1|201065.2|201015.2|201139|201015.2|201054.2|200965|14
1730739860000|2024-11-04 17:04:20|201077.3|201027.3|201078.5|201028.5|201116.9|201028.5|201023.3|200951.1|26
1730739870000|2024-11-04 17:04:30|201130.3|201005.3|201114.9|201064.9|201154.9|201064.9|201092.8|200993.4|20
1730739880000|2024-11-04 17:04:40|201137.7|201012.7|201079.8|201029.8|201155.2|201045.1|201079.8|201009.1|19
1730739890000|2024-11-04 17:04:50|201073.2|201023.2|201065.2|201015.2|201131.1|201034|201065.2|201006.1|10
1730739900000|2024-11-04 17:05:00|201084.4|200959.4|201066.7|200941.7|201084.4|200959.4|201066.7|200941.7|9
1730739910000|2024-11-04 17:05:10|201065.5|200940.5|201064|200939|201086.1|201005.9|201055.9|200939|8
1730739920000|2024-11-04 17:05:20|201054.8|200929.8|201038.1|200913.1|201054.8|200929.8|201038.1|200913.1|11
1730739930000|2024-11-04 17:05:30|201038.8|200913.8|201038.1|200913.1|201041|200916|201038|200913|5
1730739940000|2024-11-04 17:05:40|201038.7|200913.7|201030.6|200905.6|201049.6|200924.6|201000.8|200875.8|12
1730739950000|2024-11-04 17:05:50|201031.2|200906.2|200992.9|200867.9|201035.3|200910.3|200992.9|200867.9|16
1730739960000|2024-11-04 17:06:00|200992|200867|200958.2|200833.2|201001.5|200876.5|200952.1|200827.1|14
1730739970000|2024-11-04 17:06:10|200957|200832|200948.4|200823.4|200992.7|200867.7|200945.7|200820.7|28
1730739980000|2024-11-04 17:06:20|200953.4|200828.4|200949.1|200824.1|200959.9|200834.9|200945.6|200820.6|15
1730739990000|2024-11-04 17:06:30|200947.3|200822.3|200914.3|200789.3|200949.1|200824.1|200914.3|200789.3|17
1730740000000|2024-11-04 17:06:40|200915.8|200790.8|200914.9|200789.9|200918|200793|200907|200782|22
1730740010000|2024-11-04 17:06:50|200918|200793|200948|200823|200948|200823|200910.6|200785.6|17
1730740020000|2024-11-04 17:07:00|200944.1|200819.1|200965.3|200840.3|200965.3|200840.3|200944.1|200819.1|6
1730740030000|2024-11-04 17:07:10|200964.6|200839.6|201010.6|200885.6|201010.6|200914.9|200946.7|200839.6|18
1730740040000|2024-11-04 17:07:20|201011.4|200886.4|201000|200875|201014.6|200927.3|200952.6|200867.9|26
1730740050000|2024-11-04 17:07:30|201001.8|200876.8|201002.5|200877.5|201003.5|200878.5|200991.4|200866.4|16
1730740060000|2024-11-04 17:07:40|201003.7|200878.7|201020.7|200895.7|201028.3|200918.8|200968.8|200878.7|20
1730740070000|2024-11-04 17:07:50|201020.8|200895.8|201017.1|200892.1|201033.6|200908.6|201002.8|200877.8|16
1730740080000|2024-11-04 17:08:00|201013.8|200888.8|200997.1|200872.1|201013.8|200907.8|200939.7|200857.6|25
1730740090000|2024-11-04 17:08:10|200936.3|200886.3|200966.1|200841.1|200967.2|200886.3|200917.2|200838.6|13
1730740100000|2024-11-04 17:08:20|200967.5|200842.5|201010.5|200885.5|201011.6|200910.5|200949.5|200842.5|21
1730740110000|2024-11-04 17:08:30|200999.9|200874.9|200993|200868|201010.8|200922.9|200957.8|200868|12
1730740120000|2024-11-04 17:08:40|200989.4|200864.4|201006.7|200881.7|201006.7|200900.4|200950.4|200864.4|11
1730740130000|2024-11-04 17:08:50|201008.6|200883.6|200984.8|200934.8|201032.9|200955.7|200980.6|200883.6|18
1730740140000|2024-11-04 17:09:00|200990|200940|201090.6|200965.6|201116|201022.9|200990|200932.7|33
1730740150000|2024-11-04 17:09:10|201089|200964|201087.3|200962.3|201089|200964|201082.3|200957.3|14
1730740160000|2024-11-04 17:09:20|201089.3|200964.3|201086.9|200961.9|201089.3|200964.3|201086.9|200961.9|6
1730740170000|2024-11-04 17:09:30|201086.8|200961.8|201097.4|200972.4|201099.8|200974.8|201086.8|200961.8|11
1730740180000|2024-11-04 17:09:40|201095.9|200970.9|201125.3|201000.3|201126.6|201011.3|201061.3|200970.8|12
1730740190000|2024-11-04 17:09:50|201127.2|201002.2|201153.8|201028.8|201153.8|201028.8|201122.8|200997.8|25
1730740200000|2024-11-04 17:10:00|201162.9|201037.9|201148.5|201023.5|201172.6|201047.6|201138.3|201013.3|21
1730740210000|2024-11-04 17:10:10|201146.4|201021.4|201150.4|201025.4|201154.1|201029.1|201146.4|201021.4|17
1730740220000|2024-11-04 17:10:20|201147.1|201022.1|201134.4|201084.4|201162.3|201084.4|201091.3|200990.1|28
1730740230000|2024-11-04 17:10:30|201165.8|201040.8|201162.8|201037.8|201191.4|201099.9|201134.7|201037.1|31
1730740240000|2024-11-04 17:10:40|201164.2|201039.2|201173|201048|201175.3|201050.3|201160.9|201035.9|24
1730740250000|2024-11-04 17:10:50|201149.3|201099.3|201172.2|201047.2|201173.5|201103.3|201143.6|201046.3|10
1730740260000|2024-11-04 17:11:00|201178.1|201053.1|201169.2|201044.2|201183.8|201110.6|201140.7|201041.8|27
1730740270000|2024-11-04 17:11:10|201164.8|201039.8|201164|201039|201170.6|201045.6|201160.6|201035.6|21
1730740280000|2024-11-04 17:11:20|201162.2|201037.2|201175.3|201050.3|201176.2|201095.2|201142.8|201037.2|12
1730740290000|2024-11-04 17:11:30|201177.2|201052.2|201166.9|201041.9|201178.6|201053.6|201163.1|201038.1|12
1730740300000|2024-11-04 17:11:40|201165.1|201040.1|201128.8|201003.8|201182.3|201057.3|201122.6|200997.6|22
1730740310000|2024-11-04 17:11:50|201127.9|201002.9|201122.1|200997.1|201127.9|201002.9|201122.1|200997.1|4
1730740320000|2024-11-04 17:12:00|201122.2|200997.2|201085.5|200960.5|201122.2|200997.2|201084.8|200959.8|21
1730740330000|2024-11-04 17:12:10|201086.8|200961.8|201117|200992|201117|201014.2|201059.5|200959.3|26
1730740340000|2024-11-04 17:12:20|201113.2|200988.2|201110.5|200985.5|201115.2|201024.5|201056.7|200974.9|17
1730740350000|2024-11-04 17:12:30|201105|200980|201070.3|201020.3|201119.7|201020.3|201070.3|200971.6|19
1730740360000|2024-11-04 17:12:40|201108.4|200983.4|201067.9|201017.9|201108.4|201020.1|201051.9|200965.9|18
1730740370000|2024-11-04 17:12:50|201054.3|201004.3|201074.9|200949.9|201075.1|201004.3|201054.3|200947.3|6
1730740380000|2024-11-04 17:13:00|201072.5|200947.5|201085.1|200960.1|201101.4|200976.4|201071.8|200946.8|18
1730740390000|2024-11-04 17:13:10|201083.2|200958.2|201086.4|200961.4|201088.9|200963.9|201082.5|200957.5|15
1730740400000|2024-11-04 17:13:20|201085.1|200960.1|201052.1|200927.1|201093.6|200968.6|201037|200912|17
1730740410000|2024-11-04 17:13:30|201050.4|200925.4|201054.6|200929.6|201058|200933|201049.8|200924.8|20
1730740420000|2024-11-04 17:13:40|201052.4|200927.4|201047.8|200922.8|201052.4|200927.4|201044.3|200919.3|15
1730740430000|2024-11-04 17:13:50|201049.3|200924.3|201045.5|200920.5|201049.3|200924.3|201041.9|200916.9|12
1730740440000|2024-11-04 17:14:00|201046.4|200921.4|201068|200943|201088.9|200966.4|201016.4|200921.4|31
1730740450000|2024-11-04 17:14:10|201067.3|200942.3|201081.5|200956.5|201081.5|200978.1|201009.9|200924.5|19
1730740460000|2024-11-04 17:14:20|201081.3|200956.3|201087.5|200962.5|201091.6|200966.6|201071.6|200946.6|27
1730740470000|2024-11-04 17:14:30|201091.8|200966.8|201065.4|200940.4|201091.8|200966.8|201062.1|200937.1|17
1730740480000|2024-11-04 17:14:40|201062.4|200937.4|201042.9|200917.9|201062.4|200937.4|201042.6|200917.6|18
1730740490000|2024-11-04 17:14:50|201042.5|200917.5|201066.3|200941.3|201066.3|200941.3|201042.4|200917.4|8
1730740500000|2024-11-04 17:15:00|201044.7|200994.7|201079.6|200954.6|201106.9|201007.4|201037.2|200946|20
1730740510000|2024-11-04 17:15:10|201078.1|200953.1|201058.4|200933.4|201078.1|200982|201032|200932.3|4
1730740520000|2024-11-04 17:15:20|201055.5|200930.5|201032|200907|201068.6|200943.6|201030.7|200905.7|21
1730740530000|2024-11-04 17:15:30|201031.3|200906.3|201037.8|200912.8|201038.4|200913.4|201031.3|200906.3|5
1730740540000|2024-11-04 17:15:40|201036.2|200911.2|200984.6|200934.6|201036.3|200934.6|200984.6|200900|14
1730740550000|2024-11-04 17:15:50|200998.8|200948.8|201026.5|200901.5|201036.2|200948.8|200984.6|200899.5|9
1730740560000|2024-11-04 17:16:00|201034.5|200909.5|201047.7|200922.7|201049|200975|201024.6|200900.1|28
1730740570000|2024-11-04 17:16:10|201044.5|200919.5|201036.7|200911.7|201044.5|200919.5|201034.5|200909.5|7
1730740580000|2024-11-04 17:16:20|201035.4|200910.4|201037.2|200912.2|201039.6|200914.6|201034|200909|12
1730740590000|2024-11-04 17:16:30|201035.4|200910.4|201041.4|200916.4|201041.4|200916.4|201030.1|200905.1|7
1730740600000|2024-11-04 17:16:40|201040.2|200915.2|201045.4|200920.4|201046|200921|201012.3|200887.3|17
1730740610000|2024-11-04 17:16:50|201056.2|200931.2|201023.4|200898.4|201056.5|200931.5|201023.4|200898.4|10
1730740620000|2024-11-04 17:17:00|201025.6|200900.6|201039.1|200914.1|201042.4|200917.4|201025.6|200900.6|22
1730740640000|2024-11-04 17:17:20|201036.8|200911.8|201037|200912|201038.9|200913.9|201036.8|200911.8|5
1730740650000|2024-11-04 17:17:30|201037.5|200912.5|201032.8|200907.8|201041.5|200916.5|201031.4|200906.4|12
1730740660000|2024-11-04 17:17:40|201034.4|200909.4|201033.7|200908.7|201040.1|200915.1|201033.7|200908.7|10
1730740670000|2024-11-04 17:17:50|201035|200910|201038.1|200913.1|201040.4|200915.4|201035|200910|6
1730740680000|2024-11-04 17:18:00|201039.1|200914.1|201039.1|200914.1|201039.1|200914.1|201037.8|200912.8|3
1730740690000|2024-11-04 17:18:10|201040.7|200915.7|200959.3|200909.3|201040.7|200915.7|200959.3|200859.1|21
1730740700000|2024-11-04 17:18:20|200961.6|200911.6|200988.2|200863.2|200999.7|200911.6|200961.6|200860.5|11
1730740710000|2024-11-04 17:18:30|200995|200870|200987.7|200862.7|200995|200870|200986.8|200861.8|16
1730740720000|2024-11-04 17:18:40|200987.5|200862.5|200986.2|200861.2|200987.5|200862.5|200986.1|200861.1|3
1730740730000|2024-11-04 17:18:50|200992.9|200867.9|200994.5|200869.5|200994.5|200869.5|200992.9|200867.9|2
1730740740000|2024-11-04 17:19:00|200995.1|200870.1|201044.8|200919.8|201056.2|200931.2|200995.1|200870.1|22
1730740750000|2024-11-04 17:19:10|201049.1|200924.1|201073.7|200948.7|201074.3|200966.1|201016.1|200922.2|20
1730740760000|2024-11-04 17:19:20|201080.6|200955.6|201076.4|200951.4|201080.6|200955.6|201073.9|200948.9|8
1730740770000|2024-11-04 17:19:30|201078.4|200953.4|201073.5|200948.5|201078.8|200953.8|201071.5|200946.5|17
1730740780000|2024-11-04 17:19:40|201074.7|200949.7|201074.3|200949.3|201080.1|200955.1|201072.1|200947.1|5
1730740790000|2024-11-04 17:19:50|201075.4|200950.4|201076.3|200951.3|201079.2|200954.2|201073.7|200948.7|9
1730740800000|2024-11-04 17:20:00|201074.6|200949.6|201079.3|200954.3|201082.9|200957.9|201074.6|200949.6|5
1730740810000|2024-11-04 17:20:10|201077.5|200952.5|201076|200951|201077.5|200952.5|201072.8|200947.8|10
1730740820000|2024-11-04 17:20:20|201075.7|200950.7|201081.8|200956.8|201085.1|200960.1|201074.4|200949.4|7
1730740830000|2024-11-04 17:20:30|201079.9|200954.9|201080.5|200955.5|201082.6|200957.6|201079.2|200954.2|8
1730740840000|2024-11-04 17:20:40|201079.2|200954.2|201079.5|200954.5|201083|200958|201078.6|200953.6|13
1730740850000|2024-11-04 17:20:50|201082.8|200957.8|201081.1|200956.1|201082.8|200957.8|201078.2|200953.2|11
1730740860000|2024-11-04 17:21:00|201082.3|200957.3|201136.2|201011.2|201136.2|201011.2|201082.3|200957.3|25
1730740870000|2024-11-04 17:21:10|201139.4|201014.4|201158|201033|201163.2|201038.2|201139.4|201014.4|21
1730740880000|2024-11-04 17:21:20|201156.7|201031.7|201155.1|201030.1|201160.4|201035.4|201155.1|201030.1|11
1730740890000|2024-11-04 17:21:30|201153.7|201028.7|201117|200992|201153.7|201028.7|201116.4|200991.4|15
1730740900000|2024-11-04 17:21:40|201114.5|200989.5|201117.7|200992.7|201117.7|200992.7|201113.8|200988.8|7
1730740910000|2024-11-04 17:21:50|201118.6|200993.6|201120.9|200995.9|201123.7|200998.7|201118.6|200993.6|9
1730740920000|2024-11-04 17:22:00|201122.4|200997.4|201161.6|201036.6|201161.6|201058.4|201094.8|200997.4|27
1730740930000|2024-11-04 17:22:10|201157|201032|201157.1|201032.1|201164.3|201039.3|201156.4|201031.4|17
1730740940000|2024-11-04 17:22:20|201158.1|201033.1|201171.8|201046.8|201189|201064|201110.7|201030.2|24
1730740950000|2024-11-04 17:22:30|201172.6|201047.6|201185.7|201060.7|201186.2|201061.2|201168.9|201043.9|23
1730740960000|2024-11-04 17:22:40|201185.9|201060.9|201150.4|201025.4|201204.8|201079.8|201148.5|201023.5|14
1730740970000|2024-11-04 17:22:50|201149.8|201024.8|201119.3|200994.3|201149.8|201032.3|201082.3|200991.8|19
1730740980000|2024-11-04 17:23:00|201121.1|200996.1|201074.1|200949.1|201121.1|200996.1|201022.2|200936.3|20
1730740990000|2024-11-04 17:23:10|201072.7|200947.7|201071.3|201021.3|201102.9|201021.3|201020.5|200941.7|24
1730741000000|2024-11-04 17:23:20|201063.7|201013.7|201135.2|201010.2|201135.2|201045.2|201061.2|200979.5|18
1730741010000|2024-11-04 17:23:30|201135.5|201010.5|201157|201032|201158.1|201059.3|201082.7|200994.5|18
1730741020000|2024-11-04 17:23:40|201157.6|201032.6|201151.8|201026.8|201157.6|201032.6|201150.3|201025.3|8
1730741030000|2024-11-04 17:23:50|201152.8|201027.8|201155.4|201030.4|201162.2|201037.2|201148.4|201023.4|11
1730741040000|2024-11-04 17:24:00|201154.7|201029.7|201114.4|200989.4|201166|201041|201089.6|200987.4|23
1730741050000|2024-11-04 17:24:10|201114.6|200989.6|201046.5|200996.5|201122.6|201026.9|201027|200977|11
1730741060000|2024-11-04 17:24:20|201048.8|200998.8|201050.3|201000.3|201050.3|201000.3|201046.1|200996.1|5
1730741070000|2024-11-04 17:24:30|201082.9|201032.9|201117.9|200992.9|201122.3|201032.9|201073.9|200991.9|8
1730741080000|2024-11-04 17:24:40|201118.5|200993.5|201093.6|200968.6|201118.5|200993.5|201063.1|200938.1|18
1730741090000|2024-11-04 17:24:50|201094.1|200969.1|201112.7|200987.7|201114.3|201016|201066|200969.1|16
1730741100000|2024-11-04 17:25:00|201122.7|200997.7|201099.4|200974.4|201122.7|200997.7|201094.8|200969.8|19
1730741110000|2024-11-04 17:25:10|201098.1|200973.1|201100.5|200975.5|201103.1|200978.1|201095.2|200970.2|17
1730741120000|2024-11-04 17:25:20|201100|200975|201098.7|200973.7|201100|200975|201098.3|200973.3|5
1730741130000|2024-11-04 17:25:30|201099.3|200974.3|201091.6|200966.6|201104.6|200979.6|201088.1|200963.1|15
1730741140000|2024-11-04 17:25:40|201093.7|200968.7|201088.6|200963.6|201093.7|200968.7|201086.4|200961.4|8
1730741150000|2024-11-04 17:25:50|201085.5|200960.5|201087.6|200962.6|201087.6|200962.6|201085.5|200960.5|2
1730741160000|2024-11-04 17:26:00|201082.9|200957.9|201046.1|200921.1|201087.1|200962.1|201046.1|200921.1|17
1730741170000|2024-11-04 17:26:10|201044.2|200919.2|201030.8|200905.8|201048.7|200923.7|201028|200903|16
1730741180000|2024-11-04 17:26:20|201031.1|200906.1|201035.3|200910.3|201041.4|200916.4|201031.1|200906.1|8
1730741190000|2024-11-04 17:26:30|201034.1|200909.1|201031.7|200906.7|201036.3|200911.3|201021.5|200896.5|11
1730741200000|2024-11-04 17:26:40|201042.4|200917.4|201036|200911|201042.4|200917.4|201034.4|200909.4|12
1730741210000|2024-11-04 17:26:50|201039.8|200914.8|201040.2|200915.2|201040.2|200915.2|201032.3|200907.3|21
1730741220000|2024-11-04 17:27:00|201042.6|200917.6|201004.8|200879.8|201046.3|200921.3|201003.1|200878.1|25
1730741230000|2024-11-04 17:27:10|201003.3|200878.3|201006.8|200881.8|201022.9|200897.9|201003.3|200878.3|20
1730741240000|2024-11-04 17:27:20|201008.3|200883.3|200993.7|200868.7|201033.4|200908.4|200992.5|200867.5|21
1730741250000|2024-11-04 17:27:30|200996|200871|201004.5|200879.5|201015.4|200890.4|200994.1|200869.1|23
1730741260000|2024-11-04 17:27:40|201003.7|200878.7|201005|200880|201005|200880|201002.6|200877.6|6
1730741270000|2024-11-04 17:27:50|201003.6|200878.6|200991|200866|201003.6|200878.6|200975.8|200850.8|12
1730741280000|2024-11-04 17:28:00|200994.4|200869.4|200977|200852|200995.1|200870.1|200975.4|200850.4|19
1730741290000|2024-11-04 17:28:10|200976.2|200851.2|200976.7|200851.7|200978.1|200853.1|200976.2|200851.2|4
1730741300000|2024-11-04 17:28:20|200975.6|200850.6|200950.8|200825.8|200975.6|200850.6|200950.8|200825.8|13
1730741310000|2024-11-04 17:28:30|200951.1|200826.1|200953.5|200828.5|200954.2|200829.2|200951.1|200826.1|3
1730741320000|2024-11-04 17:28:40|200951.9|200826.9|200930.9|200880.9|200954.5|200893.7|200930.4|200826.9|23
1730741330000|2024-11-04 17:28:50|200932.4|200882.4|200925.1|200875.1|200932.4|200882.4|200925.1|200875.1|12
1730741340000|2024-11-04 17:29:00|200925.9|200875.9|200908.6|200858.6|200925.9|200875.9|200908.6|200858.6|9
1730741350000|2024-11-04 17:29:10|200903.8|200853.8|200903.4|200778.4|200903.8|200853.8|200865.3|200778.4|18
1730741360000|2024-11-04 17:29:20|200910.6|200785.6|200900.2|200775.2|200915.2|200790.2|200900.2|200775.2|15
1730741370000|2024-11-04 17:29:30|200901.2|200776.2|200908.1|200783.1|200908.1|200783.1|200901|200776|9
1730741380000|2024-11-04 17:29:40|200907.4|200782.4|200935.5|200810.5|200946.5|200821.5|200901.6|200776.6|21
1730741390000|2024-11-04 17:29:50|200932.7|200807.7|200998.7|200948.7|201004.4|200954.4|200932.7|200807.7|26
1730741400000|2024-11-04 17:30:00|201000.1|200950.1|201082.4|200957.4|201082.4|200970.4|201000.1|200930.5|29
1730741410000|2024-11-04 17:30:10|201080.4|200955.4|201088.3|200963.3|201088.3|200963.3|201072.9|200947.9|30
1730741420000|2024-11-04 17:30:20|201087.5|200962.5|201085.8|200960.8|201087.5|200962.5|201083.9|200958.9|15
1730741430000|2024-11-04 17:30:30|201087|200962|201113.3|200988.3|201113.3|200988.3|201083.7|200958.7|12
1730741440000|2024-11-04 17:30:40|201115.4|200990.4|201120.5|200995.5|201121.2|200996.2|201102.1|200977.1|12
1730741450000|2024-11-04 17:30:50|201118.9|200993.9|201120.5|200995.5|201120.5|200995.5|201118.9|200993.9|2
1730741460000|2024-11-04 17:31:00|201122.1|200997.1|201101|200976|201125.1|201000.1|201101|200976|7
1730741470000|2024-11-04 17:31:10|201086.1|200961.1|201085.6|200960.6|201090.5|200965.5|201084.7|200959.7|8
1730741480000|2024-11-04 17:31:20|201084.3|200959.3|201083.5|200958.5|201084.3|200959.3|201082.4|200957.4|3
1730741490000|2024-11-04 17:31:30|201085.2|200960.2|201041.6|200916.6|201085.2|200960.2|201033.1|200908.1|25
1730741500000|2024-11-04 17:31:40|201039.2|200914.2|201024.4|200899.4|201041.6|200916.6|201024.4|200899.4|20
1730741510000|2024-11-04 17:31:50|201025.8|200900.8|200963.7|200838.7|201025.8|200900.8|200963.7|200838.7|25
1730741520000|2024-11-04 17:32:00|200962.6|200837.6|200951.5|200826.5|200968.6|200843.6|200949.7|200824.7|21
1730741530000|2024-11-04 17:32:10|200952.5|200827.5|200936.6|200886.6|200973.9|200886.9|200930.9|200827.5|23
1730741540000|2024-11-04 17:32:20|200986.2|200861.2|200945.6|200820.6|200997.1|200872.1|200942.6|200817.6|23
1730741550000|2024-11-04 17:32:30|200946.6|200821.6|200953.5|200828.5|200960.8|200835.8|200946.1|200821.1|9
1730741560000|2024-11-04 17:32:40|200953.6|200828.6|201033|200908|201033|200908|200953.6|200828.6|15
1730741570000|2024-11-04 17:32:50|201032.3|200907.3|201030.4|200905.4|201036.3|200911.3|201030.4|200905.4|14
1730741580000|2024-11-04 17:33:00|201031.5|200906.5|201106.1|200981.1|201110.2|200985.2|201031.5|200906.5|34
1730741590000|2024-11-04 17:33:10|201106.5|200981.5|201088.8|200963.8|201121.1|200996.1|201084.2|200959.2|25
1730741600000|2024-11-04 17:33:20|201099.1|200974.1|201043.9|200918.9|201099.1|200974.1|201041.1|200916.1|19
1730741610000|2024-11-04 17:33:30|201047.5|200922.5|201041.2|200916.2|201047.5|200922.5|201039.3|200914.3|15
1730741620000|2024-11-04 17:33:40|201041.9|200916.9|201039.2|200914.2|201054.5|200929.5|201039.2|200914.2|10
1730741630000|2024-11-04 17:33:50|201038.4|200913.4|201027.8|200902.8|201038.4|200913.4|201022.1|200897.1|9
1730741640000|2024-11-04 17:34:00|201028.9|200903.9|201026.9|200901.9|201030|200905|201023.8|200898.8|15
1730741650000|2024-11-04 17:34:10|201027.7|200902.7|201071.2|200946.2|201088.5|200963.5|201026.6|200901.6|19
1730741660000|2024-11-04 17:34:20|201077|200952|201105.9|200980.9|201117.1|200992.1|201077|200952|26
1730741670000|2024-11-04 17:34:30|201106.2|200981.2|201108.3|200983.3|201114.7|200989.7|201106.2|200981.2|18
1730741680000|2024-11-04 17:34:40|201107.6|200982.6|201115.9|200990.9|201118.7|200993.7|201107.6|200982.6|15
1730741690000|2024-11-04 17:34:50|201114.6|200989.6|201117.8|200992.8|201121.5|200996.5|201111.8|200986.8|14
1730741700000|2024-11-04 17:35:00|201116.8|200991.8|201125.1|201000.1|201148|201034.3|201084.3|200991.8|24
1730741710000|2024-11-04 17:35:10|201127.5|201002.5|201131.1|201006.1|201133.9|201008.9|201118.3|200993.3|14
1730741720000|2024-11-04 17:35:20|201129|201004|201139.1|201014.1|201139.5|201014.5|201129|201004|11
1730741730000|2024-11-04 17:35:30|201149|201024|201142.8|201017.8|201149|201024|201142.8|201017.8|3
1730741740000|2024-11-04 17:35:40|201148.9|201023.9|201141.4|201016.4|201148.9|201023.9|201141.4|201016.4|7
1730741750000|2024-11-04 17:35:50|201141.5|201016.5|201141.5|201016.5|201141.5|201016.5|201141.5|201016.5|1
1730741760000|2024-11-04 17:36:00|201149.1|201024.1|201152.5|201027.5|201154|201029|201141|201016|8
1730741770000|2024-11-04 17:36:10|201150.9|201025.9|201149.3|201024.3|201153.7|201028.7|201149.2|201024.2|9
1730741780000|2024-11-04 17:36:20|201148|201023|201148.4|201023.4|201148.4|201023.4|201146.8|201021.8|5
1730741790000|2024-11-04 17:36:30|201149.7|201024.7|201040|200990|201152|201027|201038.4|200988.4|25
1730741800000|2024-11-04 17:36:40|201035.3|200985.3|201072.8|200947.8|201072.8|200985.3|201035.3|200937.7|22
1730741810000|2024-11-04 17:36:50|201071.4|200946.4|201037.5|200912.5|201072.3|200947.3|201034.3|200909.3|20
1730741820000|2024-11-04 17:37:00|201036.3|200911.3|201037.3|200912.3|201059.2|200934.2|201036.3|200911.3|11
1730741830000|2024-11-04 17:37:10|201039.7|200914.7|201040.7|200915.7|201047.9|200922.9|201035.9|200910.9|15
1730741840000|2024-11-04 17:37:20|201042.7|200917.7|201047.7|200922.7|201047.7|200922.7|201042.7|200917.7|2
1730741850000|2024-11-04 17:37:30|201046.2|200921.2|201043.9|200918.9|201057.1|200932.1|201042.4|200917.4|15
1730741860000|2024-11-04 17:37:40|201041.7|200916.7|201046.1|200921.1|201049.5|200924.5|201041.7|200916.7|14
1730741870000|2024-11-04 17:37:50|201045.1|200920.1|201033.2|200908.2|201046.7|200921.7|201033.2|200908.2|7
1730741880000|2024-11-04 17:38:00|201034.4|200909.4|201030.9|200905.9|201036.4|200911.4|201018.4|200893.4|20
1730741890000|2024-11-04 17:38:10|201032.3|200907.3|201032.9|200907.9|201036.7|200911.7|201028.2|200903.2|19
1730741900000|2024-11-04 17:38:20|201035.3|200910.3|201033.2|200983.2|201040.2|200990.2|201011.4|200910.3|25
1730741910000|2024-11-04 17:38:30|201031.9|200981.9|201024.7|200974.7|201036.7|200986.7|201024.7|200974.7|11
1730741920000|2024-11-04 17:38:40|201026|200976|201024.4|200974.4|201026|200976|201024.4|200974.4|2
1730741930000|2024-11-04 17:38:50|201001.8|200951.8|200998|200948|201006.5|200956.5|200993.3|200943.3|18
1730741940000|2024-11-04 17:39:00|200999.3|200949.3|201024|200974|201024|200974|200999.3|200949.3|22
1730741950000|2024-11-04 17:39:10|201018.7|200968.7|201036.5|200986.5|201044.7|200994.7|201017.1|200967.1|23
1730741960000|2024-11-04 17:39:20|201037.7|200987.7|201074.2|200949.2|201075.2|200987.7|201020.3|200931.8|20
1730741970000|2024-11-04 17:39:30|201072|200947|201041.5|200916.5|201072|200947|201039|200914|21
1730741980000|2024-11-04 17:39:40|201040.3|200915.3|201041.4|200916.4|201042.4|200917.4|201040.3|200915.3|4
1730741990000|2024-11-04 17:39:50|201042.2|200917.2|201043.8|200918.8|201043.8|200918.8|201041.9|200916.9|5
1730742000000|2024-11-04 17:40:00|201042.9|200917.9|201032.1|200982.1|201070.9|200989.4|201028.4|200910.6|17
1730742010000|2024-11-04 17:40:10|201032.3|200982.3|201035.2|200985.2|201043.1|200993.1|201032.3|200982.3|17
1730742020000|2024-11-04 17:40:20|201036.6|200986.6|201036.9|200986.9|201042.5|200992.5|201035.9|200985.9|16
1730742030000|2024-11-04 17:40:30|201035.9|200985.9|201019.7|200969.7|201035.9|200985.9|201019|200969|8
1730742040000|2024-11-04 17:40:40|201020.7|200970.7|201019.7|200969.7|201022|200972|201018.4|200968.4|17
1730742050000|2024-11-04 17:40:50|201018.6|200968.6|201005.7|200955.7|201019.4|200969.4|200988.5|200938.5|21
1730742060000|2024-11-04 17:41:00|201000.7|200950.7|201076.3|200951.3|201076.3|200986.3|201000.7|200914.4|16
1730742070000|2024-11-04 17:41:10|201079.7|200954.7|201077.3|200952.3|201080.5|200955.5|201076.4|200951.4|7
1730742080000|2024-11-04 17:41:20|201076.1|200951.1|201095.2|200970.2|201109.6|200984.6|201076.1|200951.1|18
1730742090000|2024-11-04 17:41:30|201095.9|200970.9|201089.6|200964.6|201097|200972|201082.6|200957.6|14
1730742100000|2024-11-04 17:41:40|201087.4|200962.4|201088.8|200963.8|201093.3|200968.3|201087.4|200962.4|10
1730742110000|2024-11-04 17:41:50|201087.6|200962.6|201084.8|200959.8|201090.2|200965.2|201074.3|200949.3|21
1730742120000|2024-11-04 17:42:00|201094.4|200969.4|201084.4|200959.4|201094.4|200969.4|201081.1|200956.1|8
1730742130000|2024-11-04 17:42:10|201085|200960|201083.7|200958.7|201096.6|200971.6|201083.7|200958.7|16
1730742140000|2024-11-04 17:42:20|201084.8|200959.8|201090.9|200965.9|201092.3|200967.3|201078.1|200953.1|16
1730742150000|2024-11-04 17:42:30|201090|200965|201083.8|200958.8|201091.6|200966.6|201083.8|200958.8|12
1730742160000|2024-11-04 17:42:40|201084.8|200959.8|201016.9|200966.9|201084.8|200972.7|201014.2|200955|17
1730742170000|2024-11-04 17:42:50|201013.4|200963.4|201009.4|200959.4|201019.1|200969.1|201004.3|200954.3|11
1730742180000|2024-11-04 17:43:00|201013.9|200963.9|201007.6|200957.6|201013.9|200963.9|201006.9|200956.9|10
1730742190000|2024-11-04 17:43:10|201006.8|200956.8|201064.7|201014.7|201074.4|201024.4|201006.2|200956.2|17
1730742200000|2024-11-04 17:43:20|201060|201010|201060.4|201010.4|201062.4|201012.4|201060|201010|10
1730742210000|2024-11-04 17:43:30|201058.9|201008.9|201059.5|201009.5|201060.8|201010.8|201058.1|201008.1|14
1730742220000|2024-11-04 17:43:40|201058.5|201008.5|201058|201008|201060|201010|201057.1|201007.1|10
1730742230000|2024-11-04 17:43:50|201059.9|201009.9|201059.5|201009.5|201061.2|201011.2|201057.9|201007.9|12
1730742240000|2024-11-04 17:44:00|201059.9|201009.9|201094.4|200969.4|201123.3|201023.5|201059|200967.5|24
1730742250000|2024-11-04 17:44:10|201094.6|200969.6|201095.2|200970.2|201096.5|200971.5|201092.1|200967.1|13
1730742260000|2024-11-04 17:44:20|201093.3|200968.3|201096|200971|201096|200971|201093.3|200968.3|7
1730742270000|2024-11-04 17:44:30|201095.2|200970.2|201092.2|200967.2|201095.3|200970.3|201092.2|200967.2|12
1730742280000|2024-11-04 17:44:40|201093.1|200968.1|201071.8|200946.8|201094|200969|201055.1|200930.1|25
1730742290000|2024-11-04 17:44:50|201071.1|200946.1|201072.4|200947.4|201084.2|200959.2|201070.3|200945.3|26
1730742300000|2024-11-04 17:45:00|201073.5|200948.5|201074.2|200949.2|201077.7|200952.7|201068.2|200943.2|21
1730742310000|2024-11-04 17:45:10|201075.2|200950.2|201083.9|200958.9|201090.2|200965.2|201068.5|200943.5|21
1730742320000|2024-11-04 17:45:20|201086.6|200961.6|201086.8|200961.8|201090.2|200965.2|201084.5|200959.5|14
1730742330000|2024-11-04 17:45:30|201085.9|200960.9|201107.6|200982.6|201112.9|200987.9|201085.9|200960.9|15
1730742340000|2024-11-04 17:45:40|201108.8|200983.8|201151.3|201026.3|201152.7|201027.7|201108.8|200983.8|8
1730742350000|2024-11-04 17:45:50|201152.8|201027.8|201144.2|201019.2|201152.8|201027.8|201140.9|201015.9|12
1730742360000|2024-11-04 17:46:00|201145.9|201020.9|201145.5|201020.5|201151.3|201026.3|201143.2|201018.2|7
1730742370000|2024-11-04 17:46:10|201151|201026|201143.8|201018.8|201151|201026|201143.8|201018.8|4
1730742380000|2024-11-04 17:46:20|201144.7|201019.7|201144.7|201019.7|201144.7|201019.7|201144.7|201019.7|1
1730742390000|2024-11-04 17:46:30|201145.5|201020.5|201141.9|201016.9|201146.2|201021.2|201141.9|201016.9|5
1730742400000|2024-11-04 17:46:40|201146.6|201021.6|201142.6|201017.6|201146.6|201021.6|201141.9|201016.9|3
1730742410000|2024-11-04 17:46:50|201143.3|201018.3|201144.8|201019.8|201144.8|201019.8|201143.3|201018.3|2
1730742420000|2024-11-04 17:47:00|201148.8|201023.8|201121.3|200996.3|201148.8|201023.8|201121.3|200996.3|4
1730742430000|2024-11-04 17:47:10|201122.6|200997.6|201119.9|200994.9|201126.4|201001.4|201099.9|200974.9|30
1730742440000|2024-11-04 17:47:20|201113.9|200988.9|201101.2|200976.2|201116.2|200991.2|201101.2|200976.2|17
1730742450000|2024-11-04 17:47:30|201103.4|200978.4|201117.5|200992.5|201135.9|201010.9|201101.3|200976.3|14
1730742460000|2024-11-04 17:47:40|201114.3|200989.3|201104.4|200979.4|201117.7|200992.7|201103.7|200978.7|21
1730742470000|2024-11-04 17:47:50|201102.3|200977.3|201102.3|200977.3|201104.3|200979.3|201099.1|200974.1|25
1730742480000|2024-11-04 17:48:00|201099.9|200974.9|201103.8|200978.8|201116.1|200991.1|201096.8|200971.8|18
1730742490000|2024-11-04 17:48:10|201105|200980|201112.9|200987.9|201114.8|200989.8|201100.6|200975.6|6
1730742500000|2024-11-04 17:48:20|201107.9|200982.9|201103.1|200978.1|201116.3|200991.3|201100.2|200975.2|11
1730742510000|2024-11-04 17:48:30|201104.1|200979.1|201100.8|200975.8|201104.1|200979.1|201100.8|200975.8|7
1730742520000|2024-11-04 17:48:40|201105.8|200980.8|201095.8|200970.8|201109.9|200984.9|201095.8|200970.8|11
1730742530000|2024-11-04 17:48:50|201094.5|200969.5|201064.4|200939.4|201095.2|200970.2|201064.1|200939.1|13
1730742540000|2024-11-04 17:49:00|201071.2|200946.2|201069.7|200944.7|201076.1|200951.1|201066|200941|19
1730742550000|2024-11-04 17:49:10|201069.4|200944.4|201066.1|200941.1|201069.4|200944.4|201064.2|200939.2|8
1730742560000|2024-11-04 17:49:20|201064.7|200939.7|201035.4|200910.4|201064.7|200939.7|201030.3|200905.3|24
1730742570000|2024-11-04 17:49:30|201036.2|200911.2|201034.7|200909.7|201036.4|200911.4|201033.9|200908.9|10
1730742580000|2024-11-04 17:49:40|201033.3|200908.3|201032.4|200907.4|201034.3|200909.3|201032.4|200907.4|6
1730742590000|2024-11-04 17:49:50|201033.4|200908.4|201032.3|200907.3|201033.4|200908.4|201030.6|200905.6|6
1730742600000|2024-11-04 17:50:00|201031.7|200906.7|200996.1|200871.1|201034.1|200909.1|200986.9|200861.9|24
1730742610000|2024-11-04 17:50:10|200993.9|200868.9|200993.7|200868.7|200996.1|200871.1|200986.3|200861.3|17
1730742620000|2024-11-04 17:50:20|200995.1|200870.1|200996.9|200871.9|200996.9|200871.9|200995.1|200870.1|4
1730742630000|2024-11-04 17:50:30|200995.6|200870.6|201036.8|200911.8|201037.8|200912.8|200995.6|200870.6|20
1730742640000|2024-11-04 17:50:40|201035.1|200910.1|201032.7|200907.7|201037.2|200912.2|201032.1|200907.1|15
1730742650000|2024-11-04 17:50:50|201033.9|200908.9|201028.8|200903.8|201033.9|200908.9|201026|200901|12
1730742660000|2024-11-04 17:51:00|201030|200905|201076.6|200951.6|201076.6|200951.6|201029.7|200904.7|22
1730742670000|2024-11-04 17:51:10|201080.4|200955.4|201080|200955|201083.5|200958.5|201072.9|200947.9|12
1730742680000|2024-11-04 17:51:20|201082.3|200957.3|201081.2|200956.2|201082.3|200957.3|201077.8|200952.8|10
1730742690000|2024-11-04 17:51:30|201080.5|200955.5|201062.1|200937.1|201080.5|200955.5|201060.9|200935.9|19
1730742700000|2024-11-04 17:51:40|201063.1|200938.1|201068.8|200943.8|201070.3|200945.3|201062.2|200937.2|7
1730742710000|2024-11-04 17:51:50|201069.5|200944.5|201078.4|200953.4|201087.1|200962.1|201069.5|200944.5|30
1730742720000|2024-11-04 17:52:00|201082.2|200957.2|201081.1|201031.1|201087.5|201032.7|201078.5|200957.2|24
1730742730000|2024-11-04 17:52:10|201080.1|201030.1|201071.8|201021.8|201080.1|201030.1|201071.2|201021.2|11
1730742740000|2024-11-04 17:52:20|201072.8|201022.8|201073.2|201023.2|201074.6|201024.6|201071.4|201021.4|7
1730742750000|2024-11-04 17:52:30|201072.5|201022.5|201072.5|201022.5|201072.5|201022.5|201072.5|201022.5|1
1730742760000|2024-11-04 17:52:40|201071.2|201021.2|201111.3|200986.3|201118|201022.1|201061.6|200984.9|11
1730742770000|2024-11-04 17:52:50|201114.7|200989.7|201109.5|200984.5|201114.7|200989.7|201109.3|200984.3|11
1730742780000|2024-11-04 17:53:00|201111.5|200986.5|201105.2|200980.2|201112.5|200987.5|201101.9|200976.9|14
1730742790000|2024-11-04 17:53:10|201106.5|200981.5|201105.7|200980.7|201114.5|200989.5|201105|200980|15
1730742800000|2024-11-04 17:53:20|201106.4|200981.4|201104|200979|201111.2|200986.2|201101.4|200976.4|16
1730742810000|2024-11-04 17:53:30|201104.1|200979.1|201104.7|200979.7|201113.2|200988.2|201104.1|200979.1|4
1730742820000|2024-11-04 17:53:40|201106.1|200981.1|201102.3|200977.3|201113|200988|201102.3|200977.3|7
1730742830000|2024-11-04 17:53:50|201060.8|201010.8|201076.8|200951.8|201086.5|201010.8|201060.8|200950.2|13
1730742840000|2024-11-04 17:54:00|201078.7|200953.7|201076.6|200951.6|201078.7|200953.7|201076.1|200951.1|9
1730742850000|2024-11-04 17:54:10|201075.3|200950.3|201084.4|200959.4|201085.5|200960.5|201075.3|200950.3|14
1730742860000|2024-11-04 17:54:20|201081.1|200956.1|201114.6|200989.6|201119.6|201027.2|201064.6|200956.1|27
1730742870000|2024-11-04 17:54:30|201115.6|200990.6|201115.4|200990.4|201119.3|200994.3|201113.5|200988.5|13
1730742880000|2024-11-04 17:54:40|201114.3|200989.3|201108.8|200983.8|201114.3|200989.3|201106|200981|15
1730742890000|2024-11-04 17:54:50|201112.4|200987.4|201087.1|200962.1|201114.6|200989.6|201087.1|200962.1|22
1730742900000|2024-11-04 17:55:00|201089|200964|201079.1|200954.1|201089|200964|201076.7|200951.7|11
1730742910000|2024-11-04 17:55:10|201080|200955|201080.5|200955.5|201083.2|200958.2|201079.6|200954.6|9
1730742920000|2024-11-04 17:55:20|201082|200957|201082.8|200957.8|201084|200959|201082|200957|8
1730742930000|2024-11-04 17:55:30|201083.6|200958.6|201078.4|200953.4|201083.6|200958.6|201078.4|200953.4|12
1730742940000|2024-11-04 17:55:40|201078.5|200953.5|201077|200952|201081.2|200956.2|201077|200952|6
1730742950000|2024-11-04 17:55:50|201075.9|200950.9|201080.6|200955.6|201084.1|200959.1|201075.9|200950.9|14
1730742960000|2024-11-04 17:56:00|201081.8|200956.8|201083.7|200958.7|201083.7|200958.7|201080.5|200955.5|6
1730742970000|2024-11-04 17:56:10|201084|200959|201108.1|200983.1|201116.1|200991.1|201083.9|200958.9|12
1730742980000|2024-11-04 17:56:20|201100.9|200975.9|201103.1|200978.1|201104.3|200979.3|201100.6|200975.6|5
1730743000000|2024-11-04 17:56:40|201102.1|200977.1|201102.4|200977.4|201102.6|200977.6|201100.9|200975.9|9
1730743010000|2024-11-04 17:56:50|201100.8|200975.8|201102.6|200977.6|201103.7|200978.7|201100.8|200975.8|7
1730743020000|2024-11-04 17:57:00|201103.7|200978.7|201111.4|200986.4|201125.2|201000.2|201103.7|200978.7|24
1730743030000|2024-11-04 17:57:10|201112.2|200987.2|201113.3|200988.3|201113.8|200988.8|201112.2|200987.2|4
1730743040000|2024-11-04 17:57:20|201111.8|200986.8|201114.8|200989.8|201116|200991|201111.8|200986.8|5
1730743050000|2024-11-04 17:57:30|201113.2|200988.2|201119.3|200994.3|201119.3|200994.3|201113.2|200988.2|4
1730743060000|2024-11-04 17:57:40|201117.7|200992.7|201045.6|200920.6|201117.7|200992.7|201045.5|200920.5|17
1730743070000|2024-11-04 17:57:50|201047.1|200922.1|201047.6|200922.6|201055.6|200930.6|201045.8|200920.8|26
1730743080000|2024-11-04 17:58:00|201058.9|200933.9|201071.8|200946.8|201078.7|200953.7|201058.4|200933.4|19
1730743090000|2024-11-04 17:58:10|201103.3|200978.3|201111.6|200986.6|201118.3|200993.3|201099|200974|29
1730743100000|2024-11-04 17:58:20|201112.6|200987.6|201106.3|200981.3|201112.6|200987.6|201106.3|200981.3|10
1730743110000|2024-11-04 17:58:30|201108.3|200983.3|201108.2|200983.2|201108.5|200983.5|201106.1|200981.1|7
1730743120000|2024-11-04 17:58:40|201107|200982|201064.8|200939.8|201107|200995.8|201045.8|200938.6|22
1730743130000|2024-11-04 17:58:50|201064.4|200939.4|201073.4|200948.4|201074.1|200949.1|201063.7|200938.7|11
1730743140000|2024-11-04 17:59:00|201074|200949|201079.9|200954.9|201080.3|200955.3|201074|200949|10
1730743150000|2024-11-04 17:59:10|201080.5|200955.5|201080|200955|201080.5|200955.5|201080|200955|2
1730743160000|2024-11-04 17:59:20|201081.1|200956.1|201078.1|200953.1|201083.9|200958.9|201075|200950|20
1730743170000|2024-11-04 17:59:30|201078.3|200953.3|201063.8|200938.8|201080.1|200955.1|201055.8|200930.8|30
1730743180000|2024-11-04 17:59:40|201063|200938|201041.4|200916.4|201065.6|200940.6|201041.4|200916.4|16
1730743190000|2024-11-04 17:59:50|201041.9|200916.9|201032.3|200907.3|201053.5|200928.5|201030.5|200905.5|20
1730743200000|2024-11-04 18:00:00|201024.6|200899.6|201023|200898|201031.7|200906.7|201022.2|200897.2|17
1730743210000|2024-11-04 18:00:10|201022.1|200897.1|201023.3|200898.3|201025.1|200900.1|201020.2|200895.2|12
1730743220000|2024-11-04 18:00:20|201024.4|200899.4|201028.5|200903.5|201029.5|200904.5|201024.4|200899.4|9
1730743230000|2024-11-04 18:00:30|201059.6|200934.6|201071.1|200946.1|201075.7|200950.7|201045.8|200920.8|22
1730743240000|2024-11-04 18:00:40|201071.8|200946.8|201101.5|200976.5|201108.9|200983.9|201071.8|200946.8|30
1730743250000|2024-11-04 18:00:50|201102.5|200977.5|201051.5|200926.5|201103.3|200978.3|201051.5|200926.5|23
1730743260000|2024-11-04 18:01:00|201067.9|200942.9|201114|200989|201125.8|201000.8|201059.7|200934.7|20
1730743270000|2024-11-04 18:01:10|201113.2|200988.2|201073.4|200948.4|201114.5|200989.5|201070|200945|24
1730743280000|2024-11-04 18:01:20|201071.7|200946.7|201071|200946|201077|200952|201067|200942|18
1730743290000|2024-11-04 18:01:30|201072.8|200947.8|201072.3|200947.3|201075.7|200982.4|201032.1|200940.3|12
1730743300000|2024-11-04 18:01:40|201045.5|200995.5|201063.4|200938.4|201070.7|200995.5|201045.5|200937.2|16
1730743310000|2024-11-04 18:01:50|201065.2|200940.2|201077.2|200952.2|201088.6|200963.6|201065.2|200940.2|13
1730743320000|2024-11-04 18:02:00|201085.4|200960.4|201082.9|201032.9|201114.8|201042|201048.6|200960.4|27
1730743330000|2024-11-04 18:02:10|201107.8|200982.8|201145.8|201020.8|201148.6|201042.3|201092.3|200982.8|17
1730743340000|2024-11-04 18:02:20|201147|201022|201197.6|201072.6|201234.2|201109.2|201147|201022|35
1730743350000|2024-11-04 18:02:30|201200|201075|201231.3|201106.3|201232.9|201107.9|201200|201075|28
1730743360000|2024-11-04 18:02:40|201232.7|201107.7|201229|201104|201234.8|201109.8|201227.9|201102.9|12
1730743370000|2024-11-04 18:02:50|201231.7|201106.7|201242.2|201117.2|201242.2|201117.2|201231.7|201106.7|9
1730743380000|2024-11-04 18:03:00|201250.2|201125.2|201275.9|201150.9|201291|201166|201250.2|201125.2|24
1730743390000|2024-11-04 18:03:10|201275.8|201150.8|201286.3|201161.3|201286.5|201161.5|201274.5|201149.5|11
1730743400000|2024-11-04 18:03:20|201292.8|201167.8|201300.9|201175.9|201305.4|201180.4|201291.4|201166.4|11
1730743410000|2024-11-04 18:03:30|201301.2|201176.2|201326.4|201201.4|201326.4|201201.4|201301.2|201176.2|22
1730743420000|2024-11-04 18:03:40|201323.8|201198.8|201324.9|201199.9|201326.4|201201.4|201319|201194|15
1730743430000|2024-11-04 18:03:50|201323.2|201198.2|201322.3|201197.3|201324.1|201199.1|201317.2|201192.2|23
1730743440000|2024-11-04 18:04:00|201323.5|201198.5|201319.2|201194.2|201328|201203|201313.2|201188.2|19
1730743450000|2024-11-04 18:04:10|201320.2|201195.2|201338.3|201213.3|201338.3|201213.3|201312.2|201187.2|12
1730743460000|2024-11-04 18:04:20|201336.3|201211.3|201329.1|201204.1|201338.1|201213.1|201327.1|201202.1|10
1730743470000|2024-11-04 18:04:30|201330.4|201205.4|201324.6|201199.6|201333.3|201208.3|201321.1|201196.1|18
1730743480000|2024-11-04 18:04:40|201325.6|201200.6|201334|201209|201334|201209|201325.2|201200.2|18
1730743490000|2024-11-04 18:04:50|201334.7|201209.7|201330.8|201205.8|201334.7|201209.7|201320.1|201195.1|20
1730743500000|2024-11-04 18:05:00|201332.2|201207.2|201333.9|201208.9|201338.7|201213.7|201329.3|201204.3|22
1730743510000|2024-11-04 18:05:10|201335.3|201210.3|201421.7|201296.7|201421.7|201296.7|201330.2|201205.2|24
1730743520000|2024-11-04 18:05:20|201420.7|201295.7|201425.1|201300.1|201427.4|201302.4|201418.6|201293.6|17
1730743530000|2024-11-04 18:05:30|201425.6|201300.6|201421.3|201296.3|201428.3|201303.3|201420.4|201295.4|19
1730743540000|2024-11-04 18:05:40|201425.4|201300.4|201424.2|201299.2|201427.3|201302.3|201416.3|201291.3|12
1730743550000|2024-11-04 18:05:50|201425.7|201300.7|201443.7|201318.7|201443.7|201318.7|201425.2|201300.2|9
1730743560000|2024-11-04 18:06:00|201444.6|201319.6|201445.1|201320.1|201453.3|201328.3|201444.6|201319.6|8
1730743570000|2024-11-04 18:06:10|201447|201322|201451|201326|201454|201329|201444.8|201319.8|13
1730743580000|2024-11-04 18:06:20|201455.7|201330.7|201447|201322|201456.8|201331.8|201441.4|201316.4|13
1730743590000|2024-11-04 18:06:30|201446|201321|201451.2|201401.2|201470.4|201407.8|201434.5|201321|22
1730743600000|2024-11-04 18:06:40|201457.6|201407.6|201536.6|201411.6|201536.6|201423.7|201457.6|201396.1|16
1730743610000|2024-11-04 18:06:50|201525.1|201400.1|201585.5|201460.5|201587|201490.5|201513.1|201400.1|25
1730743620000|2024-11-04 18:07:00|201586.1|201461.1|201573.3|201448.3|201593.7|201468.7|201563.1|201438.1|20
1730743630000|2024-11-04 18:07:10|201574.7|201449.7|201532.2|201407.2|201589.5|201464.5|201532.2|201407.2|25
1730743640000|2024-11-04 18:07:20|201531.6|201406.6|201565|201440|201578.7|201453.7|201522.9|201397.9|28
1730743650000|2024-11-04 18:07:30|201565.6|201440.6|201539.8|201414.8|201586|201466.5|201516.5|201399.6|28
1730743660000|2024-11-04 18:07:40|201540.1|201415.1|201477.2|201352.2|201540.1|201467.8|201477.2|201352.2|22
1730743670000|2024-11-04 18:07:50|201475.7|201350.7|201477.2|201352.2|201485.6|201360.6|201466.5|201341.5|23
1730743680000|2024-11-04 18:08:00|201481|201356|201534.2|201409.2|201534.2|201409.2|201471.5|201346.5|19
1730743690000|2024-11-04 18:08:10|201532.2|201407.2|201538.8|201413.8|201538.8|201413.8|201516.6|201391.6|22
1730743700000|2024-11-04 18:08:20|201539.6|201414.6|201540.6|201415.6|201548.8|201459.4|201503|201411.5|26
1730743710000|2024-11-04 18:08:30|201537.3|201412.3|201540.3|201415.3|201549.3|201459.4|201496.4|201412.2|19
1730743720000|2024-11-04 18:08:40|201541.2|201416.2|201563.8|201438.8|201576.7|201451.7|201541.2|201416.2|29
1730743730000|2024-11-04 18:08:50|201564|201439|201583.7|201458.7|201588.6|201483.3|201531.5|201434.1|28
1730743740000|2024-11-04 18:09:00|201583|201458|201568.5|201443.5|201585|201492.9|201527.5|201443.5|30
1730743750000|2024-11-04 18:09:10|201573.6|201448.6|201559.8|201434.8|201575.8|201477.4|201523.9|201431.9|24
1730743760000|2024-11-04 18:09:20|201557.5|201432.5|201572.7|201447.7|201577.2|201452.2|201543.4|201418.4|20
1730743770000|2024-11-04 18:09:30|201573.7|201448.7|201607.2|201482.2|201614|201489|201573.7|201448.7|16
1730743780000|2024-11-04 18:09:40|201606.5|201481.5|201617.5|201492.5|201617.5|201492.5|201606.5|201481.5|15
1730743790000|2024-11-04 18:09:50|201614.2|201489.2|201620.1|201495.1|201625.7|201500.7|201614.2|201489.2|21
1730743800000|2024-11-04 18:10:00|201627.7|201502.7|201610.3|201485.3|201638.2|201513.2|201603.7|201478.7|18
1730743810000|2024-11-04 18:10:10|201607|201482|201620.3|201495.3|201621.9|201496.9|201605.5|201480.5|14
1730743820000|2024-11-04 18:10:20|201622.3|201497.3|201627.5|201502.5|201638.1|201513.1|201615|201490|22
1730743830000|2024-11-04 18:10:30|201626.7|201501.7|201633.1|201508.1|201642.2|201517.2|201626.7|201501.7|12
1730743840000|2024-11-04 18:10:40|201633.9|201508.9|201654.2|201529.2|201654.2|201529.2|201633.9|201508.9|5
1730743850000|2024-11-04 18:10:50|201653.5|201528.5|201651.2|201526.2|201654.9|201529.9|201650.2|201525.2|5
1730743860000|2024-11-04 18:11:00|201651.8|201526.8|201665.4|201540.4|201686.4|201561.4|201651.8|201526.8|10
1730743870000|2024-11-04 18:11:10|201666.9|201541.9|201663.9|201538.9|201666.9|201541.9|201650.6|201525.6|9
1730743880000|2024-11-04 18:11:20|201652.2|201527.2|201634.4|201509.4|201652.2|201527.2|201627.6|201502.6|17
1730743890000|2024-11-04 18:11:30|201632.7|201507.7|201631.5|201506.5|201658.1|201533.1|201628.6|201503.6|13
1730743900000|2024-11-04 18:11:40|201632.9|201507.9|201598.3|201473.3|201633.6|201508.6|201597.4|201472.4|29
1730743910000|2024-11-04 18:11:50|201599.7|201474.7|201595.2|201545.2|201632.4|201547.5|201559.9|201474.7|23
1730743920000|2024-11-04 18:12:00|201600.9|201550.9|201651.2|201526.2|201680.9|201582.5|201600.9|201525.3|29
1730743930000|2024-11-04 18:12:10|201649.7|201524.7|201608.1|201483.1|201649.7|201550.7|201577|201478.5|22
1730743940000|2024-11-04 18:12:20|201607.2|201482.2|201598.8|201473.8|201611.9|201486.9|201597|201472|23
1730743950000|2024-11-04 18:12:30|201605|201480|201580.5|201455.5|201605.9|201480.9|201576.8|201451.8|20
1730743960000|2024-11-04 18:12:40|201571.8|201446.8|201507.3|201382.3|201577.8|201452.8|201507.3|201382.3|22
1730743970000|2024-11-04 18:12:50|201514.9|201389.9|201522.6|201397.6|201526.1|201401.1|201509.4|201384.4|19
1730743980000|2024-11-04 18:13:00|201516.6|201391.6|201456.4|201331.4|201525.6|201400.6|201452.4|201327.4|30
1730743990000|2024-11-04 18:13:10|201454.3|201329.3|201449.5|201324.5|201472.9|201347.9|201445|201320|20
1730744000000|2024-11-04 18:13:20|201448.7|201323.7|201448.4|201323.4|201455.4|201330.4|201444|201319|20
1730744010000|2024-11-04 18:13:30|201451.9|201326.9|201525.1|201400.1|201527.8|201402.8|201451.9|201326.9|28
1730744020000|2024-11-04 18:13:40|201502.8|201377.8|201464.3|201339.3|201502.8|201377.8|201458.3|201333.3|21
1730744030000|2024-11-04 18:13:50|201464.9|201339.9|201431.3|201306.3|201464.9|201339.9|201425.1|201300.1|25
1730744040000|2024-11-04 18:14:00|201439.9|201314.9|201351.3|201226.3|201442.8|201317.8|201342.5|201217.5|35
1730744050000|2024-11-04 18:14:10|201364.8|201239.8|201344.9|201294.9|201382.5|201295.5|201324.3|201239.8|28
1730744060000|2024-11-04 18:14:20|201334.9|201209.9|201278.3|201153.3|201334.9|201228.6|201244.8|201153.3|32
1730744070000|2024-11-04 18:14:30|201271.2|201146.2|201244.3|201119.3|201273.4|201157|201207|201113.3|28
1730744080000|2024-11-04 18:14:40|201241|201116|201225.4|201100.4|201241|201116|201224.3|201099.3|16
1730744090000|2024-11-04 18:14:50|201225.3|201100.3|201236.6|201111.6|201236.9|201111.9|201225.1|201100.1|9
1730744100000|2024-11-04 18:15:00|201243.2|201118.2|201307.7|201182.7|201341|201216|201237.3|201112.3|23
1730744110000|2024-11-04 18:15:10|201312.5|201187.5|201306.1|201181.1|201319.7|201215.9|201262.3|201181.1|23
1730744120000|2024-11-04 18:15:20|201308.7|201183.7|201361.6|201236.6|201368.6|201243.6|201308.7|201183.7|28
1730744130000|2024-11-04 18:15:30|201363.3|201238.3|201277.7|201227.7|201363.3|201281|201269.1|201219.1|31
1730744140000|2024-11-04 18:15:40|201291.4|201241.4|201280.8|201155.8|201320.3|201243.5|201223.7|201130.8|31
1730744150000|2024-11-04 18:15:50|201267.7|201142.7|201259.3|201209.3|201320.4|201245.5|201243.2|201142.7|24
1730744160000|2024-11-04 18:16:00|201266.3|201216.3|201315.8|201190.8|201325.5|201244|201250.3|201158.1|29
1730744170000|2024-11-04 18:16:10|201292.3|201242.3|201338.8|201213.8|201353.3|201255.4|201292.3|201185.5|26
1730744180000|2024-11-04 18:16:20|201345.5|201220.5|201376.4|201326.4|201388.5|201336.5|201288.3|201220.5|33
1730744190000|2024-11-04 18:16:30|201372.5|201322.5|201337.6|201287.6|201425.5|201336|201330|201245.6|29
1730744200000|2024-11-04 18:16:40|201334.2|201284.2|201395.2|201270.2|201395.2|201288|201333.4|201238.1|23
1730744210000|2024-11-04 18:16:50|201389.3|201264.3|201348.1|201298.1|201400.7|201311.4|201343.3|201236.8|27
1730744220000|2024-11-04 18:17:00|201385.1|201260.1|201422.1|201297.1|201464.6|201351.6|201372|201260.1|21
1730744230000|2024-11-04 18:17:10|201418.4|201293.4|201436.3|201311.3|201440|201353.8|201402.8|201293.4|16
1730744240000|2024-11-04 18:17:20|201427.6|201302.6|201440.7|201315.7|201442.9|201317.9|201427.6|201302.6|15
1730744250000|2024-11-04 18:17:30|201445.3|201320.3|201416.3|201366.3|201445.3|201366.3|201411.4|201313.5|11
1730744260000|2024-11-04 18:17:40|201409.9|201359.9|201469.6|201344.6|201473.8|201360|201409.9|201319.2|17
1730744270000|2024-11-04 18:17:50|201460.4|201335.4|201449.2|201324.2|201460.4|201335.4|201430.5|201305.5|14
1730744280000|2024-11-04 18:18:00|201440.7|201315.7|201454.4|201329.4|201471.8|201380|201416.2|201311.4|22
1730744290000|2024-11-04 18:18:10|201417|201367|201415.5|201365.5|201465.4|201367.4|201414.4|201313.7|18
1730744300000|2024-11-04 18:18:20|201453.2|201328.2|201440.6|201315.6|201459.5|201368.4|201409.9|201309.4|19
1730744310000|2024-11-04 18:18:30|201454.4|201329.4|201434.5|201384.5|201462.8|201384.5|201411.9|201316.1|16
1730744320000|2024-11-04 18:18:40|201420.8|201370.8|201455.8|201330.8|201472.9|201394.1|201420.7|201330.8|23
1730744330000|2024-11-04 18:18:50|201460|201335|201468.2|201343.2|201468.2|201343.2|201459.7|201334.7|5
1730744340000|2024-11-04 18:19:00|201477.1|201352.1|201479|201354|201480.6|201355.6|201462.9|201337.9|20
1730744350000|2024-11-04 18:19:10|201466.6|201341.6|201481.7|201356.7|201482.4|201357.4|201466.6|201341.6|22
1730744360000|2024-11-04 18:19:20|201481.8|201356.8|201480.3|201355.3|201481.9|201356.9|201479.7|201354.7|8
1730744370000|2024-11-04 18:19:30|201478.8|201353.8|201475.5|201350.5|201481.2|201378.5|201428.5|201348.2|24
1730744380000|2024-11-04 18:19:40|201474.4|201349.4|201404.5|201279.5|201474.4|201349.4|201380.5|201275.7|25
1730744390000|2024-11-04 18:19:50|201405.9|201280.9|201406.6|201281.6|201407.4|201282.4|201405.9|201280.9|4
1730744400000|2024-11-04 18:20:00|201407.5|201282.5|201450.8|201325.8|201451.3|201365.5|201400.2|201282.5|23
1730744410000|2024-11-04 18:20:10|201438.3|201313.3|201507.9|201457.9|201519.6|201457.9|201402.4|201313.3|27
1730744420000|2024-11-04 18:20:20|201510.4|201460.4|201508.9|201458.9|201548.4|201474.2|201502.6|201421.6|19
1730744430000|2024-11-04 18:20:30|201500.7|201450.7|201552.6|201427.6|201562.9|201473.5|201488.6|201402.4|29
1730744440000|2024-11-04 18:20:40|201537.3|201412.3|201492.8|201442.8|201549.7|201473.2|201492.8|201404.2|20
1730744450000|2024-11-04 18:20:50|201493.5|201443.5|201527.2|201402.2|201535.9|201443.5|201493.5|201400.4|16
1730744460000|2024-11-04 18:21:00|201528.1|201403.1|201526.1|201401.1|201549|201424|201526.1|201401.1|24
1730744470000|2024-11-04 18:21:10|201526.8|201401.8|201531.1|201406.1|201531.1|201406.1|201526.7|201401.7|5
1730744480000|2024-11-04 18:21:20|201534.4|201409.4|201535.8|201410.8|201549.9|201424.9|201530.5|201405.5|10
1730744490000|2024-11-04 18:21:30|201537.9|201412.9|201538.3|201413.3|201542.9|201417.9|201537.2|201412.2|15
1730744500000|2024-11-04 18:21:40|201537.1|201412.1|201534.7|201409.7|201542|201417|201531.9|201406.9|10
1730744510000|2024-11-04 18:21:50|201532.2|201407.2|201534.7|201409.7|201537.3|201412.3|201531.8|201406.8|19
1730744520000|2024-11-04 18:22:00|201545.3|201420.3|201482|201357|201545.3|201424.7|201451.5|201357|32
1730744530000|2024-11-04 18:22:10|201483.4|201358.4|201480.4|201355.4|201483.4|201358.4|201478.9|201353.9|8
1730744540000|2024-11-04 18:22:20|201481.7|201356.7|201448.2|201323.2|201481.7|201391.8|201399.3|201320.2|16
1730744550000|2024-11-04 18:22:30|201449.3|201324.3|201439.5|201314.5|201449.3|201324.3|201439.5|201314.5|20
1730744560000|2024-11-04 18:22:40|201439.2|201314.2|201440|201315|201454.5|201329.5|201439.2|201314.2|12
1730744570000|2024-11-04 18:22:50|201441.4|201316.4|201393.6|201268.6|201441.4|201316.4|201366.3|201268.1|21
1730744580000|2024-11-04 18:23:00|201396.1|201271.1|201393.1|201268.1|201396.1|201271.1|201392.5|201267.5|11
1730744590000|2024-11-04 18:23:10|201391.9|201266.9|201352.1|201227.1|201391.9|201290|201340|201222.6|15
1730744600000|2024-11-04 18:23:20|201354.8|201229.8|201289.4|201239.4|201354.8|201272|201289.4|201219.8|21
1730744610000|2024-11-04 18:23:30|201289.5|201239.5|201297|201247|201354.8|201262.7|201289.5|201220|31
1730744620000|2024-11-04 18:23:40|201297.3|201247.3|201391|201266|201391|201289.7|201296|201232.4|31
1730744630000|2024-11-04 18:23:50|201385.3|201260.3|201446.1|201321.1|201448.3|201323.3|201384|201259|26
1730744640000|2024-11-04 18:24:00|201448.8|201323.8|201478|201353|201478.3|201382.2|201432.2|201314.2|24
1730744650000|2024-11-04 18:24:10|201476.9|201351.9|201481.7|201356.7|201483|201358|201469.6|201344.6|22
1730744660000|2024-11-04 18:24:20|201481.9|201356.9|201455.6|201330.6|201481.9|201381.3|201423.7|201330.6|24
1730744670000|2024-11-04 18:24:30|201456.9|201331.9|201456.4|201331.4|201461|201336|201455.2|201330.2|16
1730744680000|2024-11-04 18:24:40|201455.1|201330.1|201455|201330|201463.8|201338.8|201452.4|201327.4|13
1730744690000|2024-11-04 18:24:50|201453.5|201328.5|201477.2|201352.2|201477.2|201352.2|201453.5|201328.5|8
1730744700000|2024-11-04 18:25:00|201478.4|201353.4|201479.3|201354.3|201484.5|201359.5|201456.5|201331.5|19
1730744710000|2024-11-04 18:25:10|201480.3|201355.3|201503.9|201378.9|201503.9|201378.9|201480.3|201355.3|20
1730744720000|2024-11-04 18:25:20|201502.7|201377.7|201468|201343|201505.9|201380.9|201457.5|201332.5|22
1730744730000|2024-11-04 18:25:30|201468.6|201343.6|201484.1|201359.1|201514.5|201389.5|201428.3|201341.2|25
1730744740000|2024-11-04 18:25:40|201478.5|201353.5|201480.5|201355.5|201487.1|201362.1|201469.6|201344.6|23
1730744750000|2024-11-04 18:25:50|201483.9|201358.9|201439.7|201314.7|201489|201393.7|201438.5|201313.5|22
1730744760000|2024-11-04 18:26:00|201439.8|201314.8|201456.8|201406.8|201498.5|201419.9|201412.4|201310.6|33
1730744770000|2024-11-04 18:26:10|201454.3|201404.3|201497|201372|201497|201425.6|201452.8|201363.5|20
1730744780000|2024-11-04 18:26:20|201488.5|201363.5|201543.4|201418.4|201552.8|201427.8|201488.5|201363.5|22
1730744790000|2024-11-04 18:26:30|201543.9|201418.9|201549.8|201424.8|201550.4|201425.4|201542.8|201417.8|9
1730744800000|2024-11-04 18:26:40|201549.4|201424.4|201532.2|201407.2|201549.6|201424.6|201529.1|201404.1|22
1730744810000|2024-11-04 18:26:50|201542.6|201417.6|201532.1|201407.1|201542.6|201417.6|201532.1|201407.1|4
1730744820000|2024-11-04 18:27:00|201544.3|201419.3|201535.4|201410.4|201551.8|201426.8|201525.8|201400.8|18
1730744830000|2024-11-04 18:27:10|201542.1|201417.1|201527.1|201402.1|201542.1|201417.1|201520.6|201395.6|22
1730744840000|2024-11-04 18:27:20|201526.4|201401.4|201518.5|201393.5|201526.4|201401.4|201518.2|201393.2|6
1730744850000|2024-11-04 18:27:30|201518.2|201393.2|201518|201393|201518.3|201393.3|201518|201393|6
1730744860000|2024-11-04 18:27:40|201518.4|201393.4|201530.5|201405.5|201530.5|201405.5|201518.3|201393.3|11
1730744870000|2024-11-04 18:27:50|201527.6|201402.6|201526.2|201401.2|201527.6|201402.6|201523.1|201398.1|4
1730744880000|2024-11-04 18:28:00|201528.1|201403.1|201519.7|201394.7|201535.7|201410.7|201513.9|201388.9|25
1730744890000|2024-11-04 18:28:10|201519.1|201394.1|201520.5|201395.5|201523|201398|201519.1|201394.1|4
1730744900000|2024-11-04 18:28:20|201518.7|201393.7|201521.1|201396.1|201524.8|201399.8|201518.2|201393.2|9
1730744910000|2024-11-04 18:28:30|201526|201401|201519.7|201394.7|201526.8|201401.8|201519.7|201394.7|9
1730744920000|2024-11-04 18:28:40|201519.3|201394.3|201513.8|201388.8|201519.3|201394.3|201513|201388|4
1730744930000|2024-11-04 18:28:50|201515.7|201390.7|201503.2|201378.2|201515.7|201390.7|201497.9|201372.9|11
1730744940000|2024-11-04 18:29:00|201504.5|201379.5|201589.8|201464.8|201600.6|201475.6|201501.2|201376.2|31
1730744950000|2024-11-04 18:29:10|201590.9|201465.9|201596.8|201471.8|201599.4|201474.4|201589.8|201464.8|14
1730744960000|2024-11-04 18:29:20|201597.9|201472.9|201596.6|201471.6|201599.8|201474.8|201596.6|201471.6|9
1730744970000|2024-11-04 18:29:30|201597.4|201472.4|201546.6|201496.6|201597.7|201501|201540.1|201471.5|14
1730744980000|2024-11-04 18:29:40|201544.4|201494.4|201547.7|201497.7|201547.7|201497.7|201544.4|201494.4|3
1730744990000|2024-11-04 18:29:50|201545.2|201495.2|201540.7|201490.7|201545.2|201495.2|201538.6|201488.6|9
1730745000000|2024-11-04 18:30:00|201539.7|201489.7|201633.4|201508.4|201637.1|201512.1|201539.7|201489.7|15
1730745010000|2024-11-04 18:30:10|201630.5|201505.5|201633.1|201508.1|201638.5|201513.5|201628.1|201503.1|18
1730745020000|2024-11-04 18:30:20|201634.7|201509.7|201635.1|201510.1|201638.3|201513.3|201634.7|201509.7|3
1730745030000|2024-11-04 18:30:30|201636.4|201511.4|201630.1|201505.1|201636.4|201511.4|201629.2|201504.2|4
1730745050000|2024-11-04 18:30:50|201625|201500|201604.5|201479.5|201625|201531.6|201574.7|201477|10
1730745060000|2024-11-04 18:31:00|201603.1|201478.1|201601.7|201476.7|201603.6|201478.6|201601.7|201476.7|3
1730745070000|2024-11-04 18:31:10|201600.7|201475.7|201603.1|201478.1|201605.5|201480.5|201600.2|201475.2|8
1730745080000|2024-11-04 18:31:20|201607.1|201482.1|201577.8|201527.8|201624.1|201527.8|201553.8|201478.6|16
1730745090000|2024-11-04 18:31:30|201604.5|201479.5|201553.6|201503.6|201604.9|201506.5|201553.6|201477|14
1730745100000|2024-11-04 18:31:40|201565.4|201515.4|201600.6|201475.6|201605.8|201519.6|201554.2|201475.6|13
1730745110000|2024-11-04 18:31:50|201601.7|201476.7|201605.8|201480.8|201609.2|201484.2|201601.7|201476.7|8
1730745120000|2024-11-04 18:32:00|201604.4|201479.4|201521.3|201396.3|201604.9|201479.9|201502.8|201396.3|24
1730745130000|2024-11-04 18:32:10|201522.3|201397.3|201522.5|201397.5|201525|201400|201519.1|201394.1|17
1730745140000|2024-11-04 18:32:20|201520.8|201395.8|201511.8|201386.8|201521.3|201414.1|201457.2|201386.8|9
1730745150000|2024-11-04 18:32:30|201513|201388|201512.4|201387.4|201513|201388|201511.5|201386.5|7
1730745160000|2024-11-04 18:32:40|201513.1|201388.1|201479.9|201354.9|201513.1|201388.1|201479.9|201354.9|9
1730745170000|2024-11-04 18:32:50|201480.8|201355.8|201480.9|201355.9|201480.9|201355.9|201478|201353|4
1730745180000|2024-11-04 18:33:00|201483.6|201358.6|201450|201325|201489.4|201364.4|201449|201324|9
1730745190000|2024-11-04 18:33:10|201452.7|201402.7|201506.4|201381.4|201521.7|201413.9|201450.6|201381.4|28
1730745200000|2024-11-04 18:33:20|201507.6|201382.6|201517.2|201392.2|201522.3|201397.3|201506.3|201381.3|10
1730745210000|2024-11-04 18:33:30|201516.6|201391.6|201469.5|201344.5|201516.6|201391.6|201464.5|201339.5|15
1730745220000|2024-11-04 18:33:40|201471.2|201346.2|201445.6|201320.6|201475.3|201350.3|201439.6|201314.6|10
1730745230000|2024-11-04 18:33:50|201445.4|201320.4|201450|201325|201450|201345.6|201379.4|201318.9|17
1730745240000|2024-11-04 18:34:00|201449.9|201324.9|201439|201314|201475|201376.4|201426.4|201314|17
1730745250000|2024-11-04 18:34:10|201441.8|201316.8|201441.3|201316.3|201442.8|201317.8|201430|201305|11
1730745260000|2024-11-04 18:34:20|201439.5|201314.5|201440.6|201315.6|201442.4|201317.4|201438.8|201313.8|9
1730745270000|2024-11-04 18:34:30|201440.4|201315.4|201443.1|201318.1|201443.8|201318.8|201438.4|201313.4|8
1730745280000|2024-11-04 18:34:40|201440.1|201315.1|201438.9|201313.9|201440.2|201315.2|201438.6|201313.6|5
1730745290000|2024-11-04 18:34:50|201440.7|201315.7|201438.8|201313.8|201445.4|201320.4|201438.8|201313.8|8
1730745300000|2024-11-04 18:35:00|201440.3|201315.3|201430.2|201305.2|201441.4|201316.4|201430.2|201305.2|9
1730745310000|2024-11-04 18:35:10|201427|201302|201425.9|201300.9|201431.1|201306.1|201423.2|201298.2|14
1730745320000|2024-11-04 18:35:20|201424.6|201299.6|201424.6|201299.6|201425.9|201300.9|201424|201299|6
1730745330000|2024-11-04 18:35:30|201423.9|201298.9|201412.2|201287.2|201425.3|201331.5|201381.5|201287.2|7
1730745340000|2024-11-04 18:35:40|201412.8|201287.8|201425.5|201300.5|201428.6|201303.6|201400.7|201275.7|17
1730745350000|2024-11-04 18:35:50|201425.3|201300.3|201430.5|201305.5|201433.9|201308.9|201423.4|201298.4|7
1730745360000|2024-11-04 18:36:00|201436.2|201311.2|201419.9|201294.9|201453.4|201328.4|201419.9|201294.9|20
1730745370000|2024-11-04 18:36:10|201429.5|201304.5|201429.4|201304.4|201432.1|201307.1|201424.7|201299.7|19
1730745380000|2024-11-04 18:36:20|201429|201304|201433.8|201308.8|201439.6|201314.6|201429|201304|22
1730745390000|2024-11-04 18:36:30|201435.3|201310.3|201431.3|201306.3|201441.1|201316.1|201431|201306|17
1730745400000|2024-11-04 18:36:40|201431.6|201306.6|201401|201276|201431.6|201306.6|201401|201276|9
1730745410000|2024-11-04 18:36:50|201399.3|201274.3|201393.4|201268.4|201399.3|201274.3|201392.9|201267.9|8
1730745420000|2024-11-04 18:37:00|201396|201271|201370|201245|201396|201271|201368.9|201243.9|17
1730745430000|2024-11-04 18:37:10|201372.8|201247.8|201375.3|201250.3|201379.8|201254.8|201366.3|201241.3|23
1730745440000|2024-11-04 18:37:20|201373.6|201248.6|201354.7|201229.7|201373.6|201248.6|201344.2|201219.2|20
1730745450000|2024-11-04 18:37:30|201354.2|201229.2|201356.7|201231.7|201359.4|201234.4|201354.2|201229.2|9
1730745460000|2024-11-04 18:37:40|201361.1|201236.1|201355.9|201230.9|201361.1|201236.1|201355.9|201230.9|4
1730745470000|2024-11-04 18:37:50|201355|201230|201352.4|201227.4|201355|201230|201351.8|201226.8|7
1730745480000|2024-11-04 18:38:00|201355.2|201230.2|201364.1|201239.1|201367.3|201242.3|201355.2|201230.2|11
1730745490000|2024-11-04 18:38:10|201358.8|201233.8|201361.1|201236.1|201365.5|201240.5|201358.8|201233.8|12
1730745500000|2024-11-04 18:38:20|201361.3|201236.3|201351.4|201226.4|201363.5|201238.5|201346.4|201221.4|12
1730745510000|2024-11-04 18:38:30|201351.7|201226.7|201365.9|201240.9|201368.5|201243.5|201351.6|201226.6|10
1730745520000|2024-11-04 18:38:40|201367.6|201242.6|201404.1|201279.1|201413.1|201288.1|201363.6|201238.6|13
1730745530000|2024-11-04 18:38:50|201402.4|201277.4|201400.7|201275.7|201402.4|201277.4|201396.7|201271.7|4
1730745540000|2024-11-04 18:39:00|201402.4|201277.4|201401.7|201276.7|201402.4|201277.4|201390.8|201265.8|12
1730745550000|2024-11-04 18:39:10|201399.8|201274.8|201394.3|201269.3|201401.2|201276.2|201394.3|201269.3|8
1730745560000|2024-11-04 18:39:20|201397.7|201272.7|201396.5|201271.5|201397.7|201272.7|201396.5|201271.5|5
1730745570000|2024-11-04 18:39:30|201395.3|201270.3|201397.5|201272.5|201401.7|201276.7|201393.9|201268.9|8
1730745580000|2024-11-04 18:39:40|201404.8|201279.8|201384.5|201259.5|201404.8|201279.8|201373.8|201248.8|13
1730745590000|2024-11-04 18:39:50|201385.8|201260.8|201373.3|201248.3|201395.7|201270.7|201371.6|201246.6|15
1730745600000|2024-11-04 18:40:00|201380|201255|201383.4|201258.4|201388.9|201263.9|201380|201255|10
1730745610000|2024-11-04 18:40:10|201381.4|201256.4|201384.7|201259.7|201386.9|201261.9|201376.5|201251.5|6
1730745620000|2024-11-04 18:40:20|201385.3|201260.3|201400.4|201275.4|201400.4|201275.4|201373.6|201248.6|15
1730745630000|2024-11-04 18:40:30|201399.7|201274.7|201393.9|201268.9|201401.5|201276.5|201391.7|201266.7|13
1730745640000|2024-11-04 18:40:40|201393.2|201268.2|201400.6|201275.6|201400.6|201275.6|201392.9|201267.9|9
1730745650000|2024-11-04 18:40:50|201404.5|201279.5|201401.2|201276.2|201404.5|201279.5|201396|201271|13
1730745660000|2024-11-04 18:41:00|201399.6|201274.6|201373.9|201248.9|201399.6|201274.6|201372.4|201247.4|11
1730745670000|2024-11-04 18:41:10|201372.3|201247.3|201375.1|201250.1|201375.3|201250.3|201372.3|201247.3|9
1730745680000|2024-11-04 18:41:20|201372.4|201247.4|201374.5|201249.5|201374.8|201249.8|201372.4|201247.4|3
1730745690000|2024-11-04 18:41:30|201372.7|201247.7|201375.9|201250.9|201379.6|201254.6|201371.8|201246.8|8
1730745700000|2024-11-04 18:41:40|201374.8|201249.8|201352.4|201227.4|201374.8|201249.8|201331.4|201206.4|14
1730745710000|2024-11-04 18:41:50|201350.2|201225.2|201334.3|201209.3|201350.2|201225.2|201333.9|201208.9|16
1730745720000|2024-11-04 18:42:00|201335.8|201210.8|201342.8|201217.8|201342.8|201217.8|201335.8|201210.8|9
1730745730000|2024-11-04 18:42:10|201346.1|201221.1|201343.5|201218.5|201346.1|201221.1|201342|201217|4
1730745740000|2024-11-04 18:42:20|201344.6|201219.6|201341.7|201216.7|201347.4|201222.4|201338.8|201213.8|11
1730745750000|2024-11-04 18:42:30|201343.1|201218.1|201343.6|201218.6|201344.9|201219.9|201343.1|201218.1|3
1730745760000|2024-11-04 18:42:40|201345|201220|201382.5|201257.5|201394.4|201310.5|201336.2|201220|23
1730745770000|2024-11-04 18:42:50|201357.7|201307.7|201345.7|201295.7|201381.8|201307.7|201345|201251.5|11
1730745780000|2024-11-04 18:43:00|201354.4|201304.4|201354.7|201229.7|201364.4|201304.4|201341.7|201229|27
1730745790000|2024-11-04 18:43:10|201355.1|201230.1|201352.5|201227.5|201359.2|201253.3|201303.3|201221.8|12
1730745800000|2024-11-04 18:43:20|201353.9|201228.9|201352.8|201227.8|201357.4|201232.4|201351.2|201226.2|11
1730745810000|2024-11-04 18:43:30|201358.6|201233.6|201373.7|201248.7|201375.1|201250.1|201354.1|201229.1|22
1730745820000|2024-11-04 18:43:40|201371.8|201246.8|201371.7|201246.7|201387.2|201262.2|201366.1|201241.1|28
1730745830000|2024-11-04 18:43:50|201372.3|201247.3|201362.1|201312.1|201396.3|201314.9|201362.1|201247.3|21
1730745840000|2024-11-04 18:44:00|201378.9|201253.9|201355.4|201230.4|201380|201301.1|201328|201230.4|10
1730745850000|2024-11-04 18:44:10|201353.9|201228.9|201348.7|201223.7|201353.9|201228.9|201345.6|201220.6|6
1730745860000|2024-11-04 18:44:20|201349.8|201224.8|201352.8|201227.8|201352.8|201227.8|201349.6|201224.6|4
1730745870000|2024-11-04 18:44:30|201351.6|201226.6|201324|201199|201356.4|201231.4|201315.1|201190.1|19
1730745880000|2024-11-04 18:44:40|201324.9|201199.9|201307.8|201182.8|201324.9|201199.9|201304|201179|14
1730745890000|2024-11-04 18:44:50|201308.3|201183.3|201300.4|201175.4|201310.4|201185.4|201300.4|201175.4|14
1730745900000|2024-11-04 18:45:00|201301.7|201176.7|201307.9|201182.9|201307.9|201182.9|201301.7|201176.7|7
1730745910000|2024-11-04 18:45:10|201336.5|201211.5|201368.4|201243.4|201370.9|201245.9|201336.5|201211.5|19
1730745920000|2024-11-04 18:45:20|201369.9|201244.9|201365.8|201240.8|201371.2|201246.2|201365.8|201240.8|4
1730745940000|2024-11-04 18:45:40|201364.3|201239.3|201367.8|201242.8|201369.2|201244.2|201361.9|201236.9|8
1730745950000|2024-11-04 18:45:50|201370.6|201245.6|201363.8|201238.8|201374.7|201249.7|201362.4|201237.4|7
1730745960000|2024-11-04 18:46:00|201365.8|201240.8|201327.2|201277.2|201365.8|201280.8|201308.7|201198.7|33
1730745970000|2024-11-04 18:46:10|201313.2|201263.2|201334.1|201284.1|201340.1|201290.1|201311|201261|25
1730745980000|2024-11-04 18:46:20|201331.6|201281.6|201358|201233|201365.3|201283.2|201319.4|201231.3|14
1730745990000|2024-11-04 18:46:30|201357.9|201232.9|201322|201197|201357.9|201232.9|201318.9|201193.9|17
1730746000000|2024-11-04 18:46:40|201321.4|201196.4|201308.8|201258.8|201358.5|201258.8|201308.8|201193.2|17
1730746010000|2024-11-04 18:46:50|201333.9|201208.9|201312|201262|201362.8|201262|201312|201208.9|6
1730746030000|2024-11-04 18:47:10|201309.2|201259.2|201361.1|201236.1|201375.6|201279.1|201309.2|201236.1|10
1730746040000|2024-11-04 18:47:20|201361.7|201236.7|201361.4|201236.4|201361.7|201236.7|201361.4|201236.4|2
1730746050000|2024-11-04 18:47:30|201359.8|201234.8|201320.6|201195.6|201362.9|201237.9|201320.6|201195.6|7
1730746060000|2024-11-04 18:47:40|201324.2|201199.2|201311.4|201186.4|201324.2|201199.2|201310.8|201185.8|18
1730746070000|2024-11-04 18:47:50|201325.5|201200.5|201314.8|201189.8|201325.7|201200.7|201311.7|201186.7|11
1730746080000|2024-11-04 18:48:00|201315.3|201190.3|201319.6|201194.6|201331|201206|201304.4|201179.4|23
1730746090000|2024-11-04 18:48:10|201316.7|201191.7|201303.3|201178.3|201317.6|201192.6|201298.3|201173.3|8
1730746100000|2024-11-04 18:48:20|201310.4|201185.4|201305.9|201180.9|201319.1|201194.1|201302.8|201177.8|12
1730746110000|2024-11-04 18:48:30|201304.1|201179.1|201314.5|201189.5|201314.5|201227.6|201261.9|201178.6|15
1730746120000|2024-11-04 18:48:40|201316|201191|201284.3|201159.3|201316|201191|201282.8|201157.8|18
1730746130000|2024-11-04 18:48:50|201285.5|201160.5|201293.7|201168.7|201299.7|201174.7|201278.8|201153.8|21
1730746140000|2024-11-04 18:49:00|201307.2|201182.2|201286.7|201161.7|201314.5|201189.5|201283.4|201158.4|12
1730746150000|2024-11-04 18:49:10|201288.6|201163.6|201285.7|201160.7|201295.5|201170.5|201285.7|201160.7|9
1730746160000|2024-11-04 18:49:20|201287.6|201162.6|201286.1|201161.1|201287.7|201162.7|201284.9|201159.9|7
1730746170000|2024-11-04 18:49:30|201287.9|201162.9|201247.1|201197.1|201288.7|201198.7|201243.7|201158.1|11
1730746180000|2024-11-04 18:49:40|201244.3|201194.3|201304.5|201179.5|201309.8|201194.3|201244.3|201157.6|15
1730746190000|2024-11-04 18:49:50|201297.9|201172.9|201299.5|201174.5|201303.3|201178.3|201288.5|201163.5|11
1730746200000|2024-11-04 18:50:00|201303.4|201178.4|201315.4|201190.4|201316.9|201213.3|201263.3|201157.5|20
1730746210000|2024-11-04 18:50:10|201300|201175|201303.8|201178.8|201312.1|201211.1|201261.1|201170.4|8
1730746220000|2024-11-04 18:50:20|201307.5|201182.5|201299.3|201174.3|201326.1|201201.1|201283|201158|18
1730746230000|2024-11-04 18:50:30|201297|201172|201292.2|201167.2|201307.7|201182.7|201292.2|201167.2|7
1730746240000|2024-11-04 18:50:40|201290.1|201165.1|201277.6|201152.6|201308.2|201183.2|201277.6|201152.6|24
1730746250000|2024-11-04 18:50:50|201278.4|201153.4|201233.2|201108.2|201292.4|201203.3|201231.1|201106.1|14
1730746260000|2024-11-04 18:51:00|201231.3|201106.3|201212.5|201087.5|201231.3|201106.3|201203.6|201078.6|14
1730746270000|2024-11-04 18:51:10|201210.7|201085.7|201207|201082|201224.8|201099.8|201195.8|201070.8|22
1730746280000|2024-11-04 18:51:20|201210.1|201085.1|201220.1|201095.1|201230.9|201105.9|201210.1|201085.1|9
1730746290000|2024-11-04 18:51:30|201219.1|201094.1|201237.6|201112.6|201242.4|201117.4|201206.7|201081.7|17
1730746300000|2024-11-04 18:51:40|201238.9|201113.9|201243.2|201118.2|201244.9|201119.9|201238.9|201113.9|7
1730746310000|2024-11-04 18:51:50|201243.8|201118.8|201242.3|201117.3|201254.4|201129.4|201242.3|201117.3|4
1730746320000|2024-11-04 18:52:00|201246.5|201121.5|201239.1|201114.1|201246.5|201121.5|201239.1|201114.1|3
1730746330000|2024-11-04 18:52:10|201240.5|201115.5|201244.4|201119.4|201247.3|201122.3|201239.7|201114.7|7
1730746340000|2024-11-04 18:52:20|201242.6|201117.6|201241.9|201116.9|201242.6|201117.6|201241.9|201116.9|2
1730746350000|2024-11-04 18:52:30|201242.8|201117.8|201240.6|201115.6|201245.1|201120.1|201239.5|201114.5|7
1730746360000|2024-11-04 18:52:40|201242.1|201117.1|201231|201106|201242.1|201117.1|201229.2|201104.2|6
1730746370000|2024-11-04 18:52:50|201227.9|201102.9|201204.4|201079.4|201227.9|201102.9|201204.4|201079.4|8
1730746380000|2024-11-04 18:53:00|201199.3|201074.3|201216|201091|201217.9|201092.9|201199.3|201074.3|12
1730746390000|2024-11-04 18:53:10|201217.1|201092.1|201211|201086|201220.8|201095.8|201206.4|201081.4|15
1730746400000|2024-11-04 18:53:20|201211.6|201086.6|201214.2|201089.2|201218.1|201093.1|201210.9|201085.9|12
1730746410000|2024-11-04 18:53:30|201212.6|201087.6|201212.6|201087.6|201212.6|201087.6|201212.6|201087.6|1
1730746420000|2024-11-04 18:53:40|201212.5|201087.5|201229.3|201104.3|201232.6|201107.6|201212.5|201087.5|8
1730746430000|2024-11-04 18:53:50|201228.6|201103.6|201160.3|201035.3|201228.6|201103.6|201160.3|201035.3|4
1730746440000|2024-11-04 18:54:00|201162.6|201037.6|201149.9|201024.9|201162.7|201037.7|201149.9|201024.9|11
1730746450000|2024-11-04 18:54:10|201147.9|201022.9|201148.6|201023.6|201151.6|201026.6|201144.7|201019.7|16
1730746460000|2024-11-04 18:54:20|201150.5|201025.5|201111.6|200986.6|201154.4|201029.4|201099.6|200974.6|10
1730746470000|2024-11-04 18:54:30|201114.8|200989.8|201195.8|201070.8|201195.8|201070.8|201111.6|200986.6|16
1730746480000|2024-11-04 18:54:40|201196.4|201071.4|201185.7|201060.7|201199.6|201074.6|201185.7|201060.7|6
1730746490000|2024-11-04 18:54:50|201186.5|201061.5|201193.5|201068.5|201207.4|201082.4|201161.7|201036.7|17
1730746500000|2024-11-04 18:55:00|201190.8|201065.8|201191|201066|201191|201066|201190.1|201065.1|3
1730746510000|2024-11-04 18:55:10|201190.5|201065.5|201191.1|201066.1|201194|201069|201184.4|201059.4|7
1730746520000|2024-11-04 18:55:20|201183.3|201058.3|201181|201056|201186.2|201061.2|201181|201056|6
1730746530000|2024-11-04 18:55:30|201180.9|201055.9|201164.9|201039.9|201182.6|201057.6|201152.5|201027.5|17
1730746540000|2024-11-04 18:55:40|201167.4|201042.4|201154.3|201029.3|201168.8|201043.8|201154.3|201029.3|11
1730746550000|2024-11-04 18:55:50|201156.9|201031.9|201158|201033|201158|201033|201156.9|201031.9|2
1730746560000|2024-11-04 18:56:00|201157.6|201032.6|201163.3|201038.3|201177.5|201052.5|201157.6|201032.6|11
1730746570000|2024-11-04 18:56:10|201162.4|201037.4|201192|201067|201195.7|201070.7|201160.6|201035.6|16
1730746580000|2024-11-04 18:56:20|201195.7|201070.7|201196.3|201071.3|201198.7|201073.7|201193.6|201068.6|10
1730746590000|2024-11-04 18:56:30|201199|201074|201217.9|201092.9|201220.4|201095.4|201199|201074|20
1730746600000|2024-11-04 18:56:40|201218.6|201093.6|201213.5|201088.5|201225.5|201100.5|201210.5|201085.5|9
1730746610000|2024-11-04 18:56:50|201214.3|201089.3|201218.1|201093.1|201229.3|201104.3|201214.3|201089.3|17
1730746620000|2024-11-04 18:57:00|201229.3|201104.3|201215.7|201090.7|201229.3|201104.3|201198.7|201073.7|19
1730746630000|2024-11-04 18:57:10|201215.4|201090.4|201215.3|201090.3|201215.4|201090.4|201205.5|201080.5|5
1730746640000|2024-11-04 18:57:20|201215.9|201090.9|201204.3|201079.3|201215.9|201090.9|201200.8|201075.8|5
1730746650000|2024-11-04 18:57:30|201216.1|201091.1|201196.8|201071.8|201219.3|201094.3|201196.8|201071.8|10
1730746660000|2024-11-04 18:57:40|201199.3|201074.3|201196.8|201071.8|201202.8|201077.8|201196.7|201071.7|5
1730746670000|2024-11-04 18:57:50|201199.3|201074.3|201234.6|201109.6|201237.4|201112.4|201199.3|201074.3|10
1730746680000|2024-11-04 18:58:00|201231.1|201106.1|201231.1|201106.1|201231.1|201106.1|201231.1|201106.1|1
1730746690000|2024-11-04 18:58:10|201233.9|201108.9|201230|201105|201242.6|201117.6|201227.1|201102.1|13
1730746700000|2024-11-04 18:58:20|201229.6|201104.6|201232.1|201107.1|201233|201108|201229.2|201104.2|4
1730746710000|2024-11-04 18:58:30|201229.6|201104.6|201231.2|201106.2|201232.9|201107.9|201229.4|201104.4|5
1730746720000|2024-11-04 18:58:40|201229.2|201104.2|201224.2|201099.2|201233.7|201108.7|201220|201095|14
1730746730000|2024-11-04 18:58:50|201225.1|201100.1|201224.7|201099.7|201228|201103|201217.8|201092.8|6
1730746740000|2024-11-04 18:59:00|201225.1|201100.1|201225.1|201100.1|201225.1|201100.1|201225.1|201100.1|1
1730746750000|2024-11-04 18:59:10|201219.5|201094.5|201228.5|201103.5|201231.7|201106.7|201213.9|201088.9|12
1730746760000|2024-11-04 18:59:20|201227.5|201102.5|201265|201140|201272.8|201182.7|201224.6|201099.6|19
1730746770000|2024-11-04 18:59:30|201265.1|201140.1|201246.3|201121.3|201273.6|201148.6|201243.5|201118.5|23
1730746780000|2024-11-04 18:59:40|201244.7|201119.7|201244|201119|201247|201122|201244|201119|12
1730746790000|2024-11-04 18:59:50|201244.2|201119.2|201252.8|201127.8|201252.8|201127.8|201238.2|201113.2|18
1730746800000|2024-11-04 19:00:00|201245|201120|201277.6|201152.6|201277.6|201152.6|201245|201120|13
1730746810000|2024-11-04 19:00:10|201288.7|201163.7|201292|201167|201312.3|201187.3|201279.4|201154.4|23
1730746820000|2024-11-04 19:00:20|201295.8|201170.8|201299.3|201174.3|201299.4|201174.4|201290.3|201165.3|10
1730746830000|2024-11-04 19:00:30|201283.2|201158.2|201298.6|201173.6|201308.7|201183.7|201283.2|201158.2|7
1730746840000|2024-11-04 19:00:40|201308.4|201183.4|201296.5|201171.5|201308.4|201183.4|201296.2|201171.2|14
1730746850000|2024-11-04 19:00:50|201296.2|201171.2|201285.6|201160.6|201307.1|201182.1|201285.6|201160.6|11
1730746860000|2024-11-04 19:01:00|201290.1|201165.1|201352.4|201227.4|201356|201231|201290.1|201165.1|21
1730746870000|2024-11-04 19:01:10|201353.3|201228.3|201371.2|201246.2|201380.7|201255.7|201348.8|201223.8|18
1730746880000|2024-11-04 19:01:20|201377.3|201252.3|201376.8|201251.8|201389|201288.2|201325.3|201237.8|21
1730746890000|2024-11-04 19:01:30|201389.6|201264.6|201417.6|201292.6|201417.6|201292.6|201377.9|201252.9|14
1730746900000|2024-11-04 19:01:40|201405.1|201280.1|201442.3|201317.3|201442.3|201317.3|201405.1|201280.1|21
1730746910000|2024-11-04 19:01:50|201441.5|201316.5|201437.4|201312.4|201441.5|201316.5|201437.4|201312.4|12
1730746920000|2024-11-04 19:02:00|201439.9|201314.9|201440.3|201315.3|201446.6|201321.6|201437.9|201312.9|28
1730746930000|2024-11-04 19:02:10|201444.8|201319.8|201421|201296|201445.4|201320.4|201415.3|201290.3|17
1730746940000|2024-11-04 19:02:20|201422.3|201297.3|201425|201300|201428|201303|201419.2|201294.2|8
1730746950000|2024-11-04 19:02:30|201417.8|201292.8|201440.1|201315.1|201440.1|201315.1|201383.2|201258.2|23
1730746960000|2024-11-04 19:02:40|201436.8|201311.8|201440.9|201315.9|201442.8|201317.8|201436.8|201311.8|17
1730746970000|2024-11-04 19:02:50|201440.8|201315.8|201443.2|201318.2|201445.8|201320.8|201440.1|201315.1|25
1730746980000|2024-11-04 19:03:00|201443.6|201318.6|201444.8|201319.8|201444.8|201319.8|201443.6|201318.6|3
1730746990000|2024-11-04 19:03:10|201446.1|201321.1|201451.9|201326.9|201463.9|201338.9|201446.1|201321.1|10
1730747000000|2024-11-04 19:03:20|201451.2|201326.2|201449.6|201324.6|201451.2|201326.2|201449.6|201324.6|4
1730747010000|2024-11-04 19:03:30|201448.8|201323.8|201454.1|201329.1|201454.2|201329.2|201448.8|201323.8|5
1730747020000|2024-11-04 19:03:40|201463.1|201338.1|201448.9|201323.9|201463.1|201338.1|201448.9|201323.9|6
1730747030000|2024-11-04 19:03:50|201447.6|201322.6|201444.3|201319.3|201447.6|201322.6|201440|201315|12
1730747040000|2024-11-04 19:04:00|201440.8|201315.8|201448.3|201323.3|201449.1|201324.1|201440.8|201315.8|7
1730747050000|2024-11-04 19:04:10|201444|201319|201450|201325|201450|201325|201443.1|201318.1|6
1730747060000|2024-11-04 19:04:20|201450.6|201325.6|201438.9|201313.9|201459.6|201334.6|201434.8|201309.8|15
1730747070000|2024-11-04 19:04:30|201439.4|201314.4|201439.4|201314.4|201439.4|201314.4|201439.4|201314.4|1
1730747080000|2024-11-04 19:04:40|201436.3|201311.3|201439.2|201314.2|201439.2|201314.2|201436.3|201311.3|3
1730747090000|2024-11-04 19:04:50|201439.1|201314.1|201439.1|201314.1|201439.1|201314.1|201439.1|201314.1|1
1730747100000|2024-11-04 19:05:00|201440.1|201315.1|201440.9|201315.9|201444.4|201319.4|201438.9|201313.9|23
1730747110000|2024-11-04 19:05:10|201443|201318|201443.7|201318.7|201443.7|201318.7|201440|201315|4
1730747120000|2024-11-04 19:05:20|201442.1|201317.1|201432.7|201307.7|201442.1|201317.1|201414.4|201289.4|10
1730747130000|2024-11-04 19:05:30|201431.6|201306.6|201430.4|201305.4|201435.4|201310.4|201428.9|201303.9|9
1730747140000|2024-11-04 19:05:40|201432|201307|201433.6|201308.6|201435.5|201310.5|201429.1|201304.1|8
1730747150000|2024-11-04 19:05:50|201434.1|201309.1|201431|201306|201434.4|201309.4|201430.6|201305.6|8
1730747160000|2024-11-04 19:06:00|201434.8|201309.8|201431.6|201306.6|201435.5|201310.5|201375.5|201250.5|18
1730747170000|2024-11-04 19:06:10|201434.6|201309.6|201431.9|201306.9|201436|201311|201423.2|201298.2|17
1730747180000|2024-11-04 19:06:20|201434.5|201309.5|201448.1|201323.1|201460.2|201335.2|201431.7|201306.7|21
1730747190000|2024-11-04 19:06:30|201446.6|201321.6|201448|201323|201448|201323|201446.6|201321.6|2
1730747200000|2024-11-04 19:06:40|201450.5|201325.5|201449|201324|201451.6|201326.6|201448|201323|6
1730747210000|2024-11-04 19:06:50|201447.4|201322.4|201446.9|201321.9|201449.9|201324.9|201443.9|201318.9|9
1730747220000|2024-11-04 19:07:00|201444.9|201319.9|201445.5|201320.5|201447.2|201322.2|201444.9|201319.9|7
1730747230000|2024-11-04 19:07:10|201446.9|201321.9|201445.7|201320.7|201447.2|201322.2|201445.7|201320.7|4
1730747240000|2024-11-04 19:07:20|201447.1|201322.1|201445.9|201320.9|201447.5|201322.5|201445.9|201320.9|3
1730747250000|2024-11-04 19:07:30|201445.2|201320.2|201446.7|201321.7|201448|201323|201443.3|201318.3|6
1730747260000|2024-11-04 19:07:40|201443.9|201318.9|201433.7|201308.7|201443.9|201318.9|201433.7|201308.7|12
1730747270000|2024-11-04 19:07:50|201435.2|201310.2|201434.8|201309.8|201435.8|201310.8|201433.1|201308.1|4
1730747280000|2024-11-04 19:08:00|201439.2|201314.2|201434.2|201309.2|201439.2|201314.2|201434.2|201309.2|5
1730747290000|2024-11-04 19:08:10|201432.9|201307.9|201434.7|201309.7|201438.1|201313.1|201432.9|201307.9|8
1730747300000|2024-11-04 19:08:20|201433.5|201308.5|201434.4|201309.4|201438.2|201313.2|201433.3|201308.3|16
1730747310000|2024-11-04 19:08:30|201435.7|201310.7|201434.1|201309.1|201435.7|201310.7|201433.9|201308.9|7
1730747320000|2024-11-04 19:08:40|201438.9|201313.9|201427.7|201302.7|201438.9|201313.9|201427.7|201302.7|20
1730747330000|2024-11-04 19:08:50|201425.9|201300.9|201388.5|201263.5|201425.9|201322.7|201371.9|201250.5|14
1730747340000|2024-11-04 19:09:00|201390.3|201265.3|201393.7|201268.7|201399.3|201274.3|201387.9|201262.9|19
1730747350000|2024-11-04 19:09:10|201399|201274|201399.1|201274.1|201406|201281|201394.8|201269.8|14
1730747360000|2024-11-04 19:09:20|201398|201273|201398|201273|201398|201273|201398|201273|1
1730747370000|2024-11-04 19:09:30|201399.6|201274.6|201428.7|201303.7|201428.7|201303.7|201398.4|201273.4|10
1730747380000|2024-11-04 19:09:40|201412.1|201287.1|201410.8|201285.8|201415.5|201290.5|201410|201285|10
1730747390000|2024-11-04 19:09:50|201414.9|201289.9|201419.5|201294.5|201420.2|201295.2|201413|201288|10
1730747400000|2024-11-04 19:10:00|201417.8|201292.8|201426.1|201301.1|201432.1|201307.1|201417.8|201292.8|11
1730747410000|2024-11-04 19:10:10|201425.9|201300.9|201428|201303|201434.6|201309.6|201425.9|201300.9|4
1730747420000|2024-11-04 19:10:20|201428.6|201303.6|201443.8|201318.8|201443.8|201318.8|201428.6|201303.6|8
1730747430000|2024-11-04 19:10:30|201447.1|201322.1|201475.5|201350.5|201482.1|201357.1|201447.1|201322.1|10
1730747440000|2024-11-04 19:10:40|201476.7|201351.7|201530.6|201405.6|201536.5|201411.5|201474.3|201349.3|22
1730747450000|2024-11-04 19:10:50|201529.9|201404.9|201523|201398|201529.9|201404.9|201522.6|201397.6|10
1730747460000|2024-11-04 19:11:00|201521.3|201396.3|201526.4|201401.4|201530.7|201405.7|201521.3|201396.3|15
1730747470000|2024-11-04 19:11:10|201524.5|201399.5|201526.6|201401.6|201527.6|201402.6|201520.5|201395.5|6
1730747480000|2024-11-04 19:11:20|201528|201403|201526.9|201401.9|201530.8|201405.8|201525.7|201400.7|10
1730747490000|2024-11-04 19:11:30|201525.2|201400.2|201523.7|201398.7|201525.2|201400.2|201523.7|201398.7|3
1730747500000|2024-11-04 19:11:40|201525.1|201400.1|201531.2|201406.2|201534.2|201409.2|201525.1|201400.1|12
1730747510000|2024-11-04 19:11:50|201526.4|201401.4|201575.6|201450.6|201591.3|201466.3|201526.4|201401.4|27
1730747520000|2024-11-04 19:12:00|201575.9|201450.9|201589.2|201464.2|201593.9|201468.9|201575.9|201450.9|16
1730747530000|2024-11-04 19:12:10|201587.8|201462.8|201587.1|201462.1|201595.8|201470.8|201586.4|201461.4|20
1730747540000|2024-11-04 19:12:20|201586.9|201461.9|201557.7|201432.7|201592.6|201467.6|201554.8|201429.8|15
1730747550000|2024-11-04 19:12:30|201555.3|201430.3|201559|201434|201561.3|201436.3|201555.3|201430.3|7
1730747560000|2024-11-04 19:12:40|201558.4|201433.4|201559.6|201434.6|201562|201437|201557.5|201432.5|8
1730747570000|2024-11-04 19:12:50|201560.1|201435.1|201556.7|201431.7|201562.1|201437.1|201556.6|201431.6|10
1730747580000|2024-11-04 19:13:00|201557.4|201432.4|201565.6|201440.6|201570.9|201445.9|201557.4|201432.4|17
1730747590000|2024-11-04 19:13:10|201568.3|201443.3|201567|201442|201570.6|201445.6|201563.1|201438.1|12
1730747600000|2024-11-04 19:13:20|201569.5|201444.5|201567.8|201442.8|201574.4|201449.4|201565.4|201440.4|20
1730747610000|2024-11-04 19:13:30|201567.4|201442.4|201588.4|201463.4|201590.1|201465.1|201567.4|201442.4|15
1730747620000|2024-11-04 19:13:40|201590|201465|201588.2|201463.2|201590.7|201465.7|201588.2|201463.2|7
1730747630000|2024-11-04 19:13:50|201589.5|201464.5|201591.4|201466.4|201591.4|201466.4|201585.5|201460.5|8
1730747640000|2024-11-04 19:14:00|201592.2|201467.2|201541.9|201416.9|201592.2|201467.2|201537.1|201412.1|24
1730747650000|2024-11-04 19:14:10|201542.5|201417.5|201554.4|201429.4|201557.7|201432.7|201542.2|201417.2|21
1730747660000|2024-11-04 19:14:20|201554.7|201429.7|201548.7|201423.7|201556.5|201431.5|201548.7|201423.7|15
1730747670000|2024-11-04 19:14:30|201555.9|201430.9|201536.2|201411.2|201558.7|201433.7|201533.4|201408.4|25
1730747680000|2024-11-04 19:14:40|201537.6|201412.6|201468.6|201343.6|201538.9|201413.9|201462.2|201337.2|24
1730747690000|2024-11-04 19:14:50|201469.8|201344.8|201484.8|201359.8|201499|201374|201469.8|201344.8|27
1730747700000|2024-11-04 19:15:00|201483.3|201358.3|201507.2|201382.2|201510.8|201385.8|201483.3|201358.3|16
1730747710000|2024-11-04 19:15:10|201506|201381|201510.9|201385.9|201515.4|201390.4|201504.8|201379.8|13
1730747720000|2024-11-04 19:15:20|201509.6|201384.6|201509.7|201384.7|201515.4|201390.4|201508.8|201383.8|10
1730747730000|2024-11-04 19:15:30|201511.1|201386.1|201519.7|201394.7|201521.4|201396.4|201510.5|201385.5|10
1730747740000|2024-11-04 19:15:40|201518.7|201393.7|201508|201383|201521.3|201396.3|201508|201383|13
1730747750000|2024-11-04 19:15:50|201509.2|201384.2|201504.6|201379.6|201509.4|201384.4|201502.5|201377.5|12
1730747760000|2024-11-04 19:16:00|201495.1|201370.1|201491.5|201366.5|201495.1|201370.1|201487.7|201362.7|14
1730747770000|2024-11-04 19:16:10|201492.7|201367.7|201492.2|201367.2|201492.7|201367.7|201491|201366|3
1730747780000|2024-11-04 19:16:20|201491.5|201366.5|201447.7|201322.7|201491.5|201366.5|201445.7|201320.7|26
1730747790000|2024-11-04 19:16:30|201448.3|201323.3|201466|201341|201467.9|201369.4|201419.4|201320.3|16
1730747800000|2024-11-04 19:16:40|201463.9|201338.9|201471.9|201346.9|201482|201357|201463.9|201338.9|14
1730747810000|2024-11-04 19:16:50|201470.6|201345.6|201471.6|201346.6|201474.6|201349.6|201469.4|201344.4|10
1730747820000|2024-11-04 19:17:00|201475|201350|201488.6|201363.6|201488.6|201363.6|201472.5|201347.5|10
1730747830000|2024-11-04 19:17:10|201488|201363|201488|201363|201488|201363|201488|201363|1
1730747840000|2024-11-04 19:17:20|201481.7|201356.7|201469.6|201419.6|201493|201419.8|201454.8|201356.7|15
1730747850000|2024-11-04 19:17:30|201467.9|201417.9|201443.6|201393.6|201485.6|201417.9|201440.1|201355.4|16
1730747860000|2024-11-04 19:17:40|201457.4|201407.4|201459.9|201334.9|201473.2|201407.4|201428.9|201328.3|11
1730747870000|2024-11-04 19:17:50|201458.5|201333.5|201459.6|201334.6|201459.6|201334.6|201458.1|201333.1|4
1730747880000|2024-11-04 19:18:00|201458.3|201333.3|201449|201324|201460.9|201335.9|201441|201316|16
1730747890000|2024-11-04 19:18:10|201450.4|201325.4|201460.6|201335.6|201466.9|201341.9|201446.1|201321.1|18
1730747900000|2024-11-04 19:18:20|201462.2|201337.2|201443.9|201318.9|201462.6|201337.6|201442.9|201317.9|16
1730747910000|2024-11-04 19:18:30|201447.1|201322.1|201343.3|201293.3|201447.1|201322.1|201339.5|201250.7|18
1730747920000|2024-11-04 19:18:40|201346.3|201296.3|201340|201290|201360.9|201310.9|201340|201290|6
1730747930000|2024-11-04 19:18:50|201338.7|201288.7|201338.7|201288.7|201338.7|201288.7|201338.7|201288.7|1
1730747940000|2024-11-04 19:19:00|201349.5|201299.5|201347.6|201297.6|201399.9|201315.7|201341|201263.4|11
1730747950000|2024-11-04 19:19:10|201351.1|201301.1|201353.7|201303.7|201390.3|201311.9|201349.8|201265.3|14
1730747960000|2024-11-04 19:19:20|201351.6|201301.6|201352.9|201302.9|201390.4|201314.8|201340.5|201265.4|12
1730747970000|2024-11-04 19:19:30|201349.7|201299.7|201366.5|201316.5|201391.7|201316.5|201339.1|201266.7|12
1730747980000|2024-11-04 19:19:40|201351.4|201301.4|201364.7|201314.7|201369.2|201319.2|201349.6|201299.6|14
1730747990000|2024-11-04 19:19:50|201366.8|201316.8|201353.8|201303.8|201371|201321|201339.6|201289.6|16
1730748000000|2024-11-04 19:20:00|201362.4|201312.4|201378.7|201328.7|201443.2|201355.7|201354.5|201304.5|24
1730748010000|2024-11-04 19:20:10|201405.7|201355.7|201418.3|201293.3|201447.4|201358|201378.7|201293.3|22
1730748020000|2024-11-04 19:20:20|201432.8|201307.8|201446.5|201321.5|201446.5|201321.5|201418|201293|18
1730748030000|2024-11-04 19:20:30|201431.8|201306.8|201432.1|201307.1|201444.2|201319.2|201430.6|201305.6|21
1730748040000|2024-11-04 19:20:40|201444|201319|201432.6|201307.6|201444|201328.5|201378.5|201305.6|7
1730748050000|2024-11-04 19:20:50|201430.7|201305.7|201432.3|201307.3|201432.3|201307.3|201430.7|201305.7|2
1730748060000|2024-11-04 19:21:00|201434.3|201309.3|201436.9|201311.9|201441.8|201316.8|201434.3|201309.3|7
1730748070000|2024-11-04 19:21:10|201435|201310|201384.4|201259.4|201435|201325.4|201375.4|201255.2|10
1730748080000|2024-11-04 19:21:20|201381.9|201256.9|201379.5|201254.5|201385.6|201260.6|201377.2|201252.2|11
1730748090000|2024-11-04 19:21:30|201378.4|201253.4|201312.5|201187.5|201378.4|201253.4|201312.5|201187.5|20
1730748100000|2024-11-04 19:21:40|201314.3|201189.3|201295.1|201170.1|201315|201190|201287.5|201162.5|21
1730748110000|2024-11-04 19:21:50|201297.6|201172.6|201250|201125|201302.8|201177.8|201245.7|201120.7|15
1730748120000|2024-11-04 19:22:00|201251.2|201126.2|201265.5|201215.5|201293|201220.1|201231.6|201125.4|35
1730748130000|2024-11-04 19:22:10|201259.7|201209.7|201287|201237|201321.3|201263.2|201257.1|201196.3|27
1730748140000|2024-11-04 19:22:20|201295.7|201245.7|201322|201197|201326|201245.7|201282.1|201185.1|9
1730748150000|2024-11-04 19:22:30|201322.5|201197.5|201323|201198|201325.1|201200.1|201310.7|201185.7|9
1730748160000|2024-11-04 19:22:40|201294.4|201244.4|201311.9|201186.9|201311.9|201244.4|201286.7|201186.9|3
1730748170000|2024-11-04 19:22:50|201312.3|201187.3|201321|201196|201326.6|201201.6|201312.3|201187.3|9
1730748180000|2024-11-04 19:23:00|201321.2|201196.2|201314.4|201189.4|201325.4|201200.4|201308.7|201183.7|8
1730748190000|2024-11-04 19:23:10|201313.3|201188.3|201313.3|201188.3|201317.1|201192.1|201313.3|201188.3|7
1730748200000|2024-11-04 19:23:20|201321.5|201196.5|201314.2|201189.2|201321.5|201196.5|201312.6|201187.6|4
1730748210000|2024-11-04 19:23:30|201313|201188|201313.2|201188.2|201314.8|201189.8|201313|201188|7
1730748220000|2024-11-04 19:23:40|201317.6|201192.6|201314.8|201189.8|201319.9|201194.9|201313.3|201188.3|9
1730748230000|2024-11-04 19:23:50|201313.6|201188.6|201313.6|201188.6|201313.6|201188.6|201313.6|201188.6|1
1730748240000|2024-11-04 19:24:00|201313.7|201188.7|201316.5|201191.5|201321.2|201196.2|201313.7|201188.7|11
1730748250000|2024-11-04 19:24:10|201315.6|201190.6|201315.6|201190.6|201317.7|201192.7|201312.9|201187.9|7
1730748260000|2024-11-04 19:24:20|201318.1|201193.1|201318.4|201193.4|201319.8|201194.8|201316.9|201191.9|5
1730748270000|2024-11-04 19:24:30|201321.1|201196.1|201318.3|201193.3|201321.5|201196.5|201314.1|201189.1|10
1730748280000|2024-11-04 19:24:40|201319.5|201194.5|201361.3|201236.3|201363|201238|201319.5|201194.5|22
1730748290000|2024-11-04 19:24:50|201361.1|201236.1|201367.8|201242.8|201367.8|201242.8|201361.1|201236.1|7
1730748300000|2024-11-04 19:25:00|201368.5|201243.5|201364.5|201239.5|201368.5|201243.5|201359.5|201234.5|6
1730748310000|2024-11-04 19:25:10|201363.2|201238.2|201363.2|201238.2|201363.2|201238.2|201363.2|201238.2|1
1730748320000|2024-11-04 19:25:20|201362.8|201237.8|201364.4|201239.4|201365.5|201240.5|201357.9|201232.9|11
1730748330000|2024-11-04 19:25:30|201362.8|201237.8|201355|201230|201362.8|201237.8|201353.4|201228.4|4
1730748340000|2024-11-04 19:25:40|201355.6|201230.6|201357.7|201232.7|201361.9|201236.9|201355.6|201230.6|9
1730748350000|2024-11-04 19:25:50|201357.3|201232.3|201365.9|201240.9|201365.9|201240.9|201356.8|201231.8|10
1730748360000|2024-11-04 19:26:00|201366|201241|201352.4|201227.4|201366|201241|201330.9|201205.9|14
1730748370000|2024-11-04 19:26:10|201352.3|201227.3|201355.1|201230.1|201358|201233|201352.3|201227.3|6
1730748380000|2024-11-04 19:26:20|201356.1|201231.1|201357.7|201232.7|201357.7|201232.7|201356.1|201231.1|2
1730748390000|2024-11-04 19:26:30|201347.4|201222.4|201358.4|201233.4|201358.4|201233.4|201347.4|201222.4|10
1730748400000|2024-11-04 19:26:40|201359.6|201234.6|201356.5|201231.5|201359.6|201234.6|201350|201225|14
1730748410000|2024-11-04 19:26:50|201355.9|201230.9|201352.7|201227.7|201356.6|201231.6|201350.9|201225.9|14
1730748420000|2024-11-04 19:27:00|201357.3|201232.3|201260.3|201135.3|201357.3|201232.3|201241.8|201135.3|14
1730748430000|2024-11-04 19:27:10|201261.8|201136.8|201263|201138|201270.3|201145.3|201260|201135|12
1730748440000|2024-11-04 19:27:20|201261.2|201136.2|201277.8|201152.8|201284.3|201159.3|201261.2|201136.2|15
1730748450000|2024-11-04 19:27:30|201276|201151|201274.3|201149.3|201278.6|201153.6|201274.3|201149.3|11
1730748460000|2024-11-04 19:27:40|201275.5|201150.5|201276.2|201151.2|201279.1|201154.1|201272.3|201147.3|18
1730748470000|2024-11-04 19:27:50|201279.1|201154.1|201277.2|201152.2|201282.2|201157.2|201273.2|201148.2|24
1730748480000|2024-11-04 19:28:00|201275.4|201150.4|201301.9|201176.9|201315.7|201190.7|201275.4|201150.4|23
1730748490000|2024-11-04 19:28:10|201302.6|201177.6|201300.2|201175.2|201314.1|201189.1|201300.2|201175.2|10
1730748500000|2024-11-04 19:28:20|201314.2|201189.2|201302|201177|201317.9|201238.3|201288.3|201175.5|16
1730748510000|2024-11-04 19:28:30|201299.8|201174.8|201308.9|201183.9|201316.2|201191.2|201299.8|201174.8|25
1730748520000|2024-11-04 19:28:40|201307.6|201182.6|201309.1|201184.1|201311.5|201186.5|201306.2|201181.2|18
1730748530000|2024-11-04 19:28:50|201308.7|201183.7|201306.1|201181.1|201313.1|201188.1|201302.8|201177.8|20
1730748540000|2024-11-04 19:29:00|201307.8|201182.8|201307.9|201182.9|201308.9|201183.9|201303.3|201178.3|19
1730748550000|2024-11-04 19:29:10|201306.5|201181.5|201354.3|201229.3|201357.4|201232.4|201306.5|201181.5|22
1730748560000|2024-11-04 19:29:20|201354|201229|201370.9|201245.9|201370.9|201245.9|201352.7|201227.7|13
1730748570000|2024-11-04 19:29:30|201368.9|201243.9|201345.4|201220.4|201371.5|201246.5|201335.8|201210.8|23
1730748580000|2024-11-04 19:29:40|201343.9|201218.9|201345.9|201220.9|201355.4|201230.4|201342.6|201217.6|21
1730748590000|2024-11-04 19:29:50|201346.1|201221.1|201352.3|201227.3|201357.9|201232.9|201343.9|201218.9|15
1730748600000|2024-11-04 19:30:00|201354.4|201229.4|201372.1|201247.1|201397.8|201272.8|201353.1|201228.1|25
1730748610000|2024-11-04 19:30:10|201371.2|201246.2|201382.2|201257.2|201383.7|201258.7|201369.5|201244.5|22
1730748620000|2024-11-04 19:30:20|201382.7|201257.7|201383.6|201258.6|201394.8|201269.8|201381.9|201256.9|19
1730748630000|2024-11-04 19:30:30|201382.7|201257.7|201394.5|201269.5|201395.8|201270.8|201382.4|201257.4|22
1730748640000|2024-11-04 19:30:40|201394|201269|201385.8|201260.8|201394.1|201269.1|201383.5|201258.5|9
1730748650000|2024-11-04 19:30:50|201386|201261|201385.2|201260.2|201392.4|201267.4|201382.1|201257.1|9
1730748660000|2024-11-04 19:31:00|201386.4|201261.4|201392.3|201267.3|201393.5|201268.5|201386.4|201261.4|15
1730748670000|2024-11-04 19:31:10|201392|201267|201392|201267|201396.7|201271.7|201388.1|201263.1|25
1730748680000|2024-11-04 19:31:20|201390.2|201265.2|201365.5|201240.5|201390.2|201265.2|201362.1|201237.1|7
1730748690000|2024-11-04 19:31:30|201363.7|201238.7|201363.7|201238.7|201363.7|201238.7|201363.7|201238.7|1
1730748700000|2024-11-04 19:31:40|201360.1|201235.1|201364.5|201239.5|201364.5|201239.5|201360.1|201235.1|3
1730748710000|2024-11-04 19:31:50|201364.4|201239.4|201374|201249|201377.7|201252.7|201364.4|201239.4|13
1730748720000|2024-11-04 19:32:00|201366.8|201241.8|201367|201242|201375.5|201250.5|201366.8|201241.8|18
1730748730000|2024-11-04 19:32:10|201364.8|201239.8|201364.4|201239.4|201366.3|201241.3|201363.8|201238.8|5
1730748740000|2024-11-04 19:32:20|201366.4|201241.4|201364.6|201239.6|201366.4|201241.4|201362|201237|5
1730748750000|2024-11-04 19:32:30|201362.4|201237.4|201363.6|201238.6|201364.8|201239.8|201360.3|201235.3|17
1730748760000|2024-11-04 19:32:40|201360.5|201235.5|201323.4|201198.4|201363.5|201248.5|201298.5|201192.6|24
1730748770000|2024-11-04 19:32:50|201322.8|201197.8|201323.7|201198.7|201328|201203|201320.6|201195.6|23
1730748780000|2024-11-04 19:33:00|201324.3|201199.3|201326.8|201201.8|201328.9|201203.9|201321.4|201196.4|25
1730748790000|2024-11-04 19:33:10|201327.9|201202.9|201313.5|201188.5|201327.9|201202.9|201313|201188|15
1730748800000|2024-11-04 19:33:20|201314.8|201189.8|201313.4|201188.4|201314.8|201189.8|201311.1|201186.1|7
1730748810000|2024-11-04 19:33:30|201314.3|201189.3|201329.3|201204.3|201333.2|201208.2|201314.3|201189.3|13
1730748820000|2024-11-04 19:33:40|201328.7|201203.7|201330.2|201205.2|201331.5|201206.5|201328.7|201203.7|6
1730748830000|2024-11-04 19:33:50|201328.6|201203.6|201329.3|201204.3|201329.6|201204.6|201325.9|201200.9|9
1730748840000|2024-11-04 19:34:00|201329|201204|201326.2|201201.2|201329|201204|201325.3|201200.3|5
1730748850000|2024-11-04 19:34:10|201326.9|201201.9|201329.3|201204.3|201332.8|201207.8|201326.9|201201.9|21
1730748860000|2024-11-04 19:34:20|201322.1|201197.1|201327.1|201202.1|201331.9|201206.9|201322.1|201197.1|16
1730748870000|2024-11-04 19:34:30|201327|201202|201327.7|201202.7|201328.1|201203.1|201326.4|201201.4|14
1730748880000|2024-11-04 19:34:40|201326.5|201201.5|201318.3|201193.3|201328.3|201203.3|201316.4|201191.4|17
1730748890000|2024-11-04 19:34:50|201319.6|201194.6|201318.5|201193.5|201320.1|201195.1|201318.5|201193.5|3
1730748900000|2024-11-04 19:35:00|201320.1|201195.1|201327.4|201202.4|201333.6|201208.6|201320.1|201195.1|10
1730748910000|2024-11-04 19:35:10|201320.8|201195.8|201323.5|201198.5|201324.6|201199.6|201315.4|201190.4|19
1730748920000|2024-11-04 19:35:20|201324.7|201199.7|201330.3|201205.3|201331.2|201206.2|201322.6|201197.6|23
1730748930000|2024-11-04 19:35:30|201331.2|201206.2|201331|201206|201331.2|201206.2|201329.7|201204.7|25
1730748940000|2024-11-04 19:35:40|201330.1|201205.1|201330.6|201205.6|201332.6|201207.6|201328.3|201203.3|20
1730748950000|2024-11-04 19:35:50|201331.6|201206.6|201332|201207|201333.2|201208.2|201326.7|201201.7|15
1730748960000|2024-11-04 19:36:00|201333.4|201208.4|201376.6|201251.6|201383.9|201258.9|201325.6|201200.6|24
1730748970000|2024-11-04 19:36:10|201376.1|201251.1|201376.7|201251.7|201377.7|201252.7|201369.6|201244.6|14
1730748980000|2024-11-04 19:36:20|201375.7|201250.7|201377|201252|201377.4|201252.4|201369.9|201244.9|10
1730748990000|2024-11-04 19:36:30|201370.3|201245.3|201317.9|201192.9|201377.9|201252.9|201317.9|201192.9|25
1730749000000|2024-11-04 19:36:40|201307.1|201182.1|201304.9|201179.9|201308.5|201183.5|201291.4|201166.4|9
1730749010000|2024-11-04 19:36:50|201303.5|201178.5|201303.2|201178.2|201305.9|201180.9|201302.2|201177.2|10
1730749020000|2024-11-04 19:37:00|201302.9|201177.9|201292.9|201167.9|201307.1|201182.1|201287.7|201162.7|18
1730749030000|2024-11-04 19:37:10|201294.8|201169.8|201294.8|201169.8|201294.8|201169.8|201294.8|201169.8|1
1730749040000|2024-11-04 19:37:20|201293.2|201168.2|201291.6|201166.6|201293.7|201168.7|201286.2|201161.2|9
1730749050000|2024-11-04 19:37:30|201289.6|201164.6|201293.2|201168.2|201293.2|201168.2|201289.6|201164.6|3
1730749060000|2024-11-04 19:37:40|201293.9|201168.9|201294|201169|201294|201169|201292.6|201167.6|3
1730749070000|2024-11-04 19:37:50|201292.4|201167.4|201291.6|201166.6|201292.4|201167.4|201289.9|201164.9|6
1730749080000|2024-11-04 19:38:00|201290.1|201165.1|201292.6|201167.6|201292.6|201167.6|201283.9|201158.9|3
1730749090000|2024-11-04 19:38:10|201291.8|201166.8|201291.6|201166.6|201292.9|201167.9|201291.6|201166.6|3
1730749100000|2024-11-04 19:38:20|201285.6|201160.6|201290.3|201165.3|201291.8|201166.8|201285.6|201160.6|4
1730749110000|2024-11-04 19:38:30|201285.2|201160.2|201285.6|201160.6|201290|201165|201285.2|201160.2|12
1730749120000|2024-11-04 19:38:40|201284.9|201159.9|201277.4|201152.4|201284.9|201159.9|201247.8|201122.8|14
1730749130000|2024-11-04 19:38:50|201276.7|201151.7|201247|201122|201279.2|201154.2|201243.6|201118.6|10
1730749140000|2024-11-04 19:39:00|201252|201127|201247.9|201122.9|201255.5|201130.5|201246.1|201121.1|5
1730749150000|2024-11-04 19:39:10|201246.3|201121.3|201254.8|201129.8|201256.2|201131.2|201244.1|201119.1|9
1730749160000|2024-11-04 19:39:20|201254.4|201129.4|201253|201128|201255.5|201130.5|201244.5|201119.5|18
1730749170000|2024-11-04 19:39:30|201246.4|201121.4|201251.6|201126.6|201252.9|201127.9|201246.4|201121.4|5
1730749180000|2024-11-04 19:39:40|201251|201126|201205.5|201080.5|201251|201126|201202.2|201077.2|9
1730749190000|2024-11-04 19:39:50|201207.2|201082.2|201208|201083|201208.7|201083.7|201205.4|201080.4|7
1730749200000|2024-11-04 19:40:00|201205.5|201080.5|201206.1|201081.1|201207.9|201082.9|201201.7|201076.7|10
1730749210000|2024-11-04 19:40:10|201205.4|201080.4|201197.5|201072.5|201205.4|201080.4|201192.8|201067.8|7
1730749220000|2024-11-04 19:40:20|201199.2|201074.2|201198.8|201073.8|201199.2|201074.2|201196.8|201071.8|4
1730749230000|2024-11-04 19:40:30|201190.6|201065.6|201198.4|201073.4|201198.4|201073.4|201190.6|201065.6|3
1730749240000|2024-11-04 19:40:40|201198|201073|201109.5|200984.5|201198|201073|201103.7|200978.7|22
1730749250000|2024-11-04 19:40:50|201109.4|200984.4|201130.6|201005.6|201142.8|201017.8|201109.4|200984.4|24
1730749260000|2024-11-04 19:41:00|201144.8|201019.8|201139.8|201014.8|201144.8|201019.8|201125.3|201000.3|16
1730749270000|2024-11-04 19:41:10|201129|201004|201139.4|201014.4|201139.4|201014.4|201129|201004|11
1730749280000|2024-11-04 19:41:20|201137.4|201012.4|201149.1|201024.1|201150.2|201025.2|201137.4|201012.4|13
1730749290000|2024-11-04 19:41:30|201150.1|201025.1|201165.2|201040.2|201169.8|201044.8|201145.2|201020.2|23
1730749300000|2024-11-04 19:41:40|201165.7|201040.7|201153.2|201028.2|201170.9|201045.9|201152.7|201027.7|20
1730749310000|2024-11-04 19:41:50|201155|201030|201172.2|201047.2|201172.2|201047.2|201153|201028|5
1730749320000|2024-11-04 19:42:00|201178.8|201053.8|201173.9|201048.9|201183.4|201058.4|201162.5|201037.5|19
1730749330000|2024-11-04 19:42:10|201175.6|201050.6|201196.7|201071.7|201196.7|201071.7|201175.6|201050.6|14
1730749340000|2024-11-04 19:42:20|201195.4|201070.4|201201.2|201076.2|201201.2|201076.2|201155.1|201030.1|17
1730749350000|2024-11-04 19:42:30|201202.7|201077.7|201241.6|201116.6|201241.6|201116.6|201202.7|201077.7|9
1730749360000|2024-11-04 19:42:40|201218|201093|201221.3|201096.3|201234.1|201109.1|201213.2|201088.2|13
1730749370000|2024-11-04 19:42:50|201221.1|201096.1|201226.3|201101.3|201243.8|201118.8|201213.9|201088.9|22
1730749380000|2024-11-04 19:43:00|201223.5|201098.5|201227.5|201102.5|201227.8|201102.8|201223.5|201098.5|7
1730749390000|2024-11-04 19:43:10|201227.4|201102.4|201279.5|201154.5|201279.5|201154.5|201225.6|201100.6|8
1730749400000|2024-11-04 19:43:20|201281.1|201156.1|201249.1|201199.1|201294.1|201199.1|201249.1|201152.7|22
1730749410000|2024-11-04 19:43:30|201247.6|201197.6|201322.3|201197.3|201326.4|201201.4|201247.6|201159.8|8
1730749420000|2024-11-04 19:43:40|201324.4|201199.4|201334|201209|201335.9|201210.9|201324.4|201199.4|8
1730749430000|2024-11-04 19:43:50|201333.8|201208.8|201283.7|201233.7|201354.7|201250.3|201274.5|201199.1|18
1730749440000|2024-11-04 19:44:00|201275.4|201225.4|201319.7|201194.7|201333.4|201248.7|201275.4|201194.7|16
1730749460000|2024-11-04 19:44:20|201318.2|201193.2|201318.5|201193.5|201318.5|201193.5|201315.7|201190.7|4
1730749470000|2024-11-04 19:44:30|201316.8|201191.8|201317.5|201192.5|201318.1|201193.1|201316.1|201191.1|5
1730749480000|2024-11-04 19:44:40|201316.2|201191.2|201317.5|201192.5|201317.5|201192.5|201316.2|201191.2|2
1730749490000|2024-11-04 19:44:50|201321.3|201196.3|201320|201195|201321.4|201196.4|201320|201195|3
1730749500000|2024-11-04 19:45:00|201318.4|201193.4|201290.1|201165.1|201318.4|201200|201250|201160.2|13
1730749520000|2024-11-04 19:45:20|201288.6|201163.6|201294.1|201169.1|201296.8|201171.8|201288.5|201163.5|6
1730749530000|2024-11-04 19:45:30|201291.9|201166.9|201287.2|201162.2|201291.9|201166.9|201287.1|201162.1|6
1730749540000|2024-11-04 19:45:40|201288.6|201163.6|201287.2|201162.2|201288.6|201163.6|201287.2|201162.2|2
1730749550000|2024-11-04 19:45:50|201288.6|201163.6|201277.5|201152.5|201288.6|201163.6|201276.2|201151.2|10
1730749560000|2024-11-04 19:46:00|201274|201149|201281.6|201156.6|201281.6|201156.6|201274|201149|3
1730749570000|2024-11-04 19:46:10|201280.4|201155.4|201284.9|201159.9|201292.9|201167.9|201280.4|201155.4|8
1730749580000|2024-11-04 19:46:20|201286.7|201161.7|201281.9|201156.9|201286.7|201161.7|201281.9|201156.9|5
1730749590000|2024-11-04 19:46:30|201283.3|201158.3|201286.5|201161.5|201286.5|201161.5|201281.5|201156.5|5
1730749600000|2024-11-04 19:46:40|201284.5|201159.5|201281.2|201156.2|201286.3|201161.3|201281.2|201156.2|4
1730749620000|2024-11-04 19:47:00|201282.5|201157.5|201232.3|201107.3|201282.5|201157.5|201228|201103|11
1730749630000|2024-11-04 19:47:10|201233.8|201108.8|201213|201088|201234.6|201109.6|201203.2|201078.2|19
1730749640000|2024-11-04 19:47:20|201214.1|201089.1|201238.2|201113.2|201240|201115|201214.1|201089.1|8
1730749650000|2024-11-04 19:47:30|201239.8|201114.8|201240.6|201115.6|201246.6|201121.6|201237.6|201112.6|10
1730749660000|2024-11-04 19:47:40|201239.9|201114.9|201233.9|201108.9|201239.9|201114.9|201227.2|201102.2|10
1730749670000|2024-11-04 19:47:50|201233.2|201108.2|201235|201110|201235.4|201110.4|201227|201102|10
1730749680000|2024-11-04 19:48:00|201237.4|201112.4|201242.3|201117.3|201247.8|201122.8|201234.3|201109.3|13
1730749690000|2024-11-04 19:48:10|201241.3|201116.3|201245.3|201120.3|201245.3|201120.3|201241.3|201116.3|5
1730749700000|2024-11-04 19:48:20|201246.5|201121.5|201248.2|201123.2|201249.3|201124.3|201246.1|201121.1|4
1730749710000|2024-11-04 19:48:30|201242.3|201117.3|201246.7|201121.7|201246.7|201121.7|201242.3|201117.3|2
1730749720000|2024-11-04 19:48:40|201246.8|201121.8|201246.6|201121.6|201247.6|201122.6|201246.6|201121.6|5
1730749730000|2024-11-04 19:48:50|201248.5|201123.5|201250.6|201125.6|201259.6|201159.9|201209.9|201109.8|9
1730749740000|2024-11-04 19:49:00|201276.5|201151.5|201291.1|201166.1|201311.3|201220.8|201252.1|201151.5|23
1730749750000|2024-11-04 19:49:10|201291.8|201166.8|201291.2|201166.2|201299.6|201209.9|201237.5|201163.5|11
1730749760000|2024-11-04 19:49:20|201291|201166|201291|201166|201291|201166|201291|201166|1
1730749770000|2024-11-04 19:49:30|201292.3|201167.3|201293.1|201168.1|201293.7|201213.3|201234.6|201162.6|13
1730749780000|2024-11-04 19:49:40|201280.5|201155.5|201292.1|201167.1|201294.2|201169.2|201277.9|201152.9|4
1730749790000|2024-11-04 19:49:50|201291.1|201166.1|201276.3|201151.3|201291.1|201166.1|201274.7|201149.7|13
1730749800000|2024-11-04 19:50:00|201275.3|201150.3|201258.4|201133.4|201279.2|201154.2|201252|201127|16
1730749810000|2024-11-04 19:50:10|201260.5|201135.5|201260.6|201135.6|201260.6|201135.6|201260.5|201135.5|2
1730749820000|2024-11-04 19:50:20|201259.5|201134.5|201257.7|201132.7|201259.5|201134.5|201257.7|201132.7|2
1730749840000|2024-11-04 19:50:40|201256.4|201131.4|201257.7|201132.7|201257.7|201132.7|201256.4|201131.4|2
1730749860000|2024-11-04 19:51:00|201250.7|201125.7|201250|201125|201255.3|201130.3|201204.6|201079.6|16
1730749870000|2024-11-04 19:51:10|201243.9|201118.9|201250.8|201125.8|201250.8|201125.8|201243.9|201118.9|9
1730749880000|2024-11-04 19:51:20|201250.2|201125.2|201248|201123|201250.2|201125.2|201246.7|201121.7|3
1730749890000|2024-11-04 19:51:30|201246.6|201121.6|201245.2|201120.2|201246.8|201121.8|201239.9|201114.9|12
1730749900000|2024-11-04 19:51:40|201239.9|201114.9|201247.5|201122.5|201251.4|201126.4|201239.6|201114.6|21
1730749910000|2024-11-04 19:51:50|201242.1|201117.1|201245.4|201120.4|201246.4|201121.4|201242.1|201117.1|7
1730749920000|2024-11-04 19:52:00|201244.8|201119.8|201246.3|201121.3|201249.3|201124.3|201243.5|201118.5|11
1730749930000|2024-11-04 19:52:10|201250.8|201125.8|201268.3|201143.3|201275.1|201150.1|201250.8|201125.8|21
1730749940000|2024-11-04 19:52:20|201267|201142|201264.9|201139.9|201269.6|201144.6|201259.8|201134.8|15
1730749950000|2024-11-04 19:52:30|201263.2|201138.2|201263.5|201138.5|201270.1|201145.1|201260.6|201135.6|11
1730749960000|2024-11-04 19:52:40|201262.8|201137.8|201264.7|201139.7|201264.7|201139.7|201262.5|201137.5|10
1730749970000|2024-11-04 19:52:50|201263.6|201138.6|201267.4|201142.4|201271.2|201146.2|201262.5|201137.5|12
1730749980000|2024-11-04 19:53:00|201266.1|201141.1|201268.5|201143.5|201275.1|201150.1|201258.2|201133.2|18
1730749990000|2024-11-04 19:53:10|201269.8|201144.8|201269.4|201144.4|201269.8|201144.8|201268.6|201143.6|8
1730750000000|2024-11-04 19:53:20|201269|201144|201267.9|201142.9|201269|201144|201267.7|201142.7|3
1730750010000|2024-11-04 19:53:30|201269.2|201144.2|201267.7|201142.7|201269.2|201144.2|201267.7|201142.7|2
1730750020000|2024-11-04 19:53:40|201266.1|201141.1|201265.5|201140.5|201266.1|201141.1|201264.2|201139.2|3
1730750030000|2024-11-04 19:53:50|201240.7|201190.7|201244.3|201194.3|201270.1|201198.4|201240.7|201145.1|6
1730750040000|2024-11-04 19:54:00|201244.6|201194.6|201242.1|201192.1|201251.5|201201.5|201239.7|201189.7|10
1730750050000|2024-11-04 19:54:10|201244.1|201194.1|201291|201241|201342|201256.5|201243.5|201160.3|19
1730750060000|2024-11-04 19:54:20|201292.9|201242.9|201297.9|201247.9|201343.7|201247.9|201282.5|201204.7|26
1730750070000|2024-11-04 19:54:30|201335.1|201210.1|201313.7|201188.7|201335.1|201232.2|201280.5|201186.3|21
1730750080000|2024-11-04 19:54:40|201312.3|201187.3|201309.7|201184.7|201312.3|201187.3|201308.3|201183.3|10
1730750090000|2024-11-04 19:54:50|201310.5|201185.5|201308.9|201183.9|201310.5|201185.5|201307.4|201182.4|8
1730750100000|2024-11-04 19:55:00|201310.7|201185.7|201314.2|201189.2|201323.7|201198.7|201310.7|201185.7|23
1730750110000|2024-11-04 19:55:10|201317.4|201192.4|201315.7|201190.7|201325.2|201200.2|201314.2|201189.2|11
1730750120000|2024-11-04 19:55:20|201317.2|201192.2|201337.9|201212.9|201337.9|201256|201306|201192.2|12
1730750130000|2024-11-04 19:55:30|201336.2|201211.2|201323.2|201198.2|201336.9|201262.9|201290.8|201196.2|14
1730750140000|2024-11-04 19:55:40|201324|201199|201306.3|201256.3|201335.8|201267.3|201304.5|201185.6|19
1730750150000|2024-11-04 19:55:50|201318.8|201268.8|201304.4|201254.4|201319.4|201269.4|201303.8|201253.8|7
1730750160000|2024-11-04 19:56:00|201309.3|201259.3|201349.8|201224.8|201358.3|201270.5|201307.5|201221.1|12
1730750170000|2024-11-04 19:56:10|201348.1|201223.1|201305|201255|201348.1|201262.5|201294.2|201204.8|25
1730750180000|2024-11-04 19:56:20|201307.7|201257.7|201316.2|201191.2|201347.6|201257.7|201302.7|201187|29
1730750190000|2024-11-04 19:56:30|201315.1|201190.1|201318.1|201193.1|201319.2|201194.2|201313.1|201188.1|18
1730750200000|2024-11-04 19:56:40|201316.9|201191.9|201319|201194|201319.4|201194.4|201316.7|201191.7|6
1730750210000|2024-11-04 19:56:50|201318.4|201193.4|201306.8|201181.8|201318.9|201193.9|201302.8|201177.8|13
1730750220000|2024-11-04 19:57:00|201308.8|201183.8|201319|201194|201319|201194|201307.1|201182.1|8
1730750230000|2024-11-04 19:57:10|201313.3|201188.3|201322.4|201197.4|201327.2|201202.2|201313.3|201188.3|16
1730750240000|2024-11-04 19:57:20|201321.3|201196.3|201318.1|201193.1|201324.9|201199.9|201314.4|201189.4|6
1730750250000|2024-11-04 19:57:30|201319.3|201194.3|201319.9|201194.9|201327.6|201202.6|201313.2|201188.2|17
1730750260000|2024-11-04 19:57:40|201318.1|201193.1|201319.8|201194.8|201320.1|201195.1|201313.1|201188.1|10
1730750270000|2024-11-04 19:57:50|201320.9|201195.9|201357|201232|201359.8|201262.3|201312.3|201193.1|18
1730750280000|2024-11-04 19:58:00|201360.8|201235.8|201357|201232|201361.3|201236.3|201357|201232|8
1730750290000|2024-11-04 19:58:10|201358.6|201233.6|201345.3|201220.3|201359.5|201234.5|201345.3|201220.3|16
1730750300000|2024-11-04 19:58:20|201346.7|201221.7|201344.6|201219.6|201354.4|201229.4|201342.8|201217.8|12
1730750310000|2024-11-04 19:58:30|201344.7|201219.7|201358.2|201233.2|201360.6|201235.6|201344.7|201219.7|13
1730750320000|2024-11-04 19:58:40|201357.5|201232.5|201364.8|201239.8|201364.8|201239.8|201357.5|201232.5|6
1730750330000|2024-11-04 19:58:50|201366.2|201241.2|201363.1|201238.1|201366.4|201241.4|201363.1|201238.1|6
1730750340000|2024-11-04 19:59:00|201365.1|201240.1|201373|201248|201374.8|201249.8|201365.1|201240.1|8
1730750350000|2024-11-04 19:59:10|201374.6|201249.6|201366.5|201241.5|201374.6|201249.6|201366.5|201241.5|5
1730750360000|2024-11-04 19:59:20|201371|201246|201385.6|201260.6|201387.4|201262.4|201367.5|201242.5|16
1730750370000|2024-11-04 19:59:30|201385.1|201260.1|201402.7|201277.7|201405.9|201280.9|201385.1|201260.1|23
1730750380000|2024-11-04 19:59:40|201404.8|201279.8|201403.9|201278.9|201405.5|201280.5|201400.1|201275.1|12
1730750390000|2024-11-04 19:59:50|201403.1|201278.1|201398.5|201273.5|201410.5|201285.5|201398.5|201273.5|8
1730750400000|2024-11-04 20:00:00|201401.6|201276.6|201406.3|201281.3|201412.8|201287.8|201401.6|201276.6|9
1730750410000|2024-11-04 20:00:10|201404.5|201279.5|201412.1|201287.1|201428.8|201303.8|201375.2|201250.2|25
1730750420000|2024-11-04 20:00:20|201413.2|201288.2|201438|201313|201438|201339|201368.4|201271.3|26
1730750430000|2024-11-04 20:00:30|201438.2|201313.2|201430.6|201305.6|201439.1|201314.1|201429.1|201304.1|11
1730750440000|2024-11-04 20:00:40|201430|201305|201419.2|201294.2|201438.4|201313.4|201414.7|201289.7|8
1730750450000|2024-11-04 20:00:50|201433.5|201308.5|201455.1|201330.1|201457.8|201332.8|201432.8|201307.8|24
1730750460000|2024-11-04 20:01:00|201484.6|201359.6|201485|201360|201489.4|201364.4|201471|201346|33
1730750470000|2024-11-04 20:01:10|201484.9|201359.9|201468.6|201343.6|201484.9|201359.9|201468.6|201343.6|10
1730750480000|2024-11-04 20:01:20|201461.9|201336.9|201465|201340|201480.3|201355.3|201460.9|201335.9|14
1730750490000|2024-11-04 20:01:30|201461.8|201336.8|201461|201336|201467.1|201342.1|201450.2|201325.2|13
1730750500000|2024-11-04 20:01:40|201463.2|201338.2|201427|201377|201477.7|201377|201424.6|201333.7|18
1730750520000|2024-11-04 20:02:00|201437.5|201387.5|201479.9|201354.9|201486.3|201387.5|201437.5|201340.5|20
1730750530000|2024-11-04 20:02:10|201479.5|201354.5|201470.6|201345.6|201479.9|201354.9|201469.6|201344.6|8
1730750540000|2024-11-04 20:02:20|201480.6|201355.6|201513.1|201388.1|201533|201408|201471|201346|17
1730750550000|2024-11-04 20:02:30|201514.2|201389.2|201513.9|201388.9|201514.2|201389.2|201513.9|201388.9|2
1730750560000|2024-11-04 20:02:40|201513.6|201388.6|201525.5|201400.5|201550.1|201425.1|201513.4|201388.4|9
1730750570000|2024-11-04 20:02:50|201527.4|201402.4|201527.2|201402.2|201527.9|201402.9|201524.1|201399.1|8
1730750580000|2024-11-04 20:03:00|201528.2|201403.2|201548.3|201423.3|201555.3|201430.3|201528.2|201403.2|13
1730750590000|2024-11-04 20:03:10|201550.3|201425.3|201620.1|201495.1|201622.6|201497.6|201550.3|201425.3|12
1730750600000|2024-11-04 20:03:20|201618|201493|201603.9|201478.9|201618|201493|201582.3|201457.3|17
1730750610000|2024-11-04 20:03:30|201605.5|201480.5|201612.9|201487.9|201621.1|201503.4|201553.4|201479.1|24
1730750620000|2024-11-04 20:03:40|201614.8|201489.8|201595.5|201470.5|201625.5|201500.5|201595.5|201470.5|23
1730750630000|2024-11-04 20:03:50|201600.5|201475.5|201598.9|201473.9|201617.9|201492.9|201598.9|201473.9|6
1730750640000|2024-11-04 20:04:00|201600.5|201475.5|201570.8|201520.8|201616.9|201520.8|201553.1|201475.5|14
1730750650000|2024-11-04 20:04:10|201568.4|201518.4|201571.4|201521.4|201579.8|201529.8|201567.3|201517.3|7
1730750660000|2024-11-04 20:04:20|201569.4|201519.4|201613.2|201488.2|201615.2|201526.2|201567|201488.2|8
1730750670000|2024-11-04 20:04:30|201614.6|201489.6|201597.6|201472.6|201618.2|201493.2|201597.3|201472.3|7
1730750680000|2024-11-04 20:04:40|201595.3|201470.3|201603.5|201478.5|201607.5|201482.5|201595.3|201470.3|8
1730750690000|2024-11-04 20:04:50|201607.5|201482.5|201606.4|201481.4|201607.5|201482.5|201606.4|201481.4|2
1730750700000|2024-11-04 20:05:00|201607.1|201482.1|201588.7|201463.7|201607.9|201482.9|201583.3|201458.3|14
1730750710000|2024-11-04 20:05:10|201594.3|201469.3|201534.7|201484.7|201594.3|201486.1|201531.9|201461.4|18
1730750720000|2024-11-04 20:05:20|201531.9|201481.9|201566.5|201441.5|201566.9|201481.9|201516.2|201429.6|11
1730750730000|2024-11-04 20:05:30|201559.8|201434.8|201606.9|201481.9|201607.1|201533|201559.8|201434.8|20
1730750740000|2024-11-04 20:05:40|201606.4|201481.4|201605|201480|201606.4|201481.4|201603.4|201478.4|5
1730750750000|2024-11-04 20:05:50|201605.2|201480.2|201605.2|201480.2|201605.2|201480.2|201605.2|201480.2|1
1730750760000|2024-11-04 20:06:00|201606.1|201481.1|201604.3|201479.3|201606.4|201481.4|201604.3|201479.3|5
1730750770000|2024-11-04 20:06:10|201603.6|201478.6|201604.9|201479.9|201605.5|201480.5|201600.8|201475.8|9
1730750780000|2024-11-04 20:06:20|201604.2|201479.2|201574.9|201449.9|201605.4|201480.4|201572.3|201447.3|18
1730750790000|2024-11-04 20:06:30|201567.2|201442.2|201573.1|201448.1|201590|201465|201560.8|201435.8|8
1730750800000|2024-11-04 20:06:40|201572.5|201447.5|201560.6|201510.6|201572.5|201515|201541.1|201447.5|15
1730750810000|2024-11-04 20:06:50|201555.5|201505.5|201579.5|201454.5|201581.1|201507.6|201519.5|201451.7|13
1730750820000|2024-11-04 20:07:00|201580.8|201455.8|201524.3|201474.3|201596.9|201518|201524.3|201430.6|24
1730750830000|2024-11-04 20:07:10|201522.2|201472.2|201484.4|201434.4|201522.2|201472.2|201483|201396.5|5
1730750840000|2024-11-04 20:07:20|201486.7|201436.7|201554.9|201429.9|201554.9|201436.7|201486.7|201354.5|21
1730750850000|2024-11-04 20:07:30|201556|201426.1|201537.9|201407.7|201556|201426.1|201530.5|201388.6|13
1730750860000|2024-11-04 20:07:40|201537.7|201405.4|201540.6|201415.6|201552.7|201427.7|201522.2|201397.2|11
1730750870000|2024-11-04 20:07:50|201541.5|201416.5|201544.8|201419.8|201571|201446|201541.5|201416.5|13
1730750880000|2024-11-04 20:08:00|201551.9|201426.9|201527.1|201402.1|201551.9|201426.9|201467.8|201398.4|14
1730750890000|2024-11-04 20:08:10|201533.9|201408.9|201539.6|201414.6|201550.1|201440.1|201490.1|201389.5|21
1730750900000|2024-11-04 20:08:20|201542.1|201417.1|201541.6|201416.6|201548.3|201440.7|201485|201416.1|13
1730750910000|2024-11-04 20:08:30|201542.9|201417.9|201541.8|201416.8|201544.1|201419.1|201541.8|201416.8|3
1730750920000|2024-11-04 20:08:40|201543.9|201418.9|201486.4|201436.4|201547.6|201447.6|201478.5|201369.4|17
1730750930000|2024-11-04 20:08:50|201484|201434|201523.2|201398.2|201523.2|201436.5|201484|201398.2|5
1730750940000|2024-11-04 20:09:00|201524.1|201399.1|201524.2|201399.2|201524.2|201399.2|201524.1|201399.1|2
1730750950000|2024-11-04 20:09:10|201526.4|201401.4|201497.6|201372.6|201528.3|201403.3|201475.6|201350.6|20
1730750960000|2024-11-04 20:09:20|201504.2|201379.2|201511.8|201386.8|201519.7|201394.7|201486.6|201361.6|15
1730750970000|2024-11-04 20:09:30|201510.6|201385.6|201522.9|201397.9|201528.7|201420|201470|201385.6|8
1730750980000|2024-11-04 20:09:40|201475|201350|201468.1|201418.1|201520.9|201445.8|201447.8|201350|21
1730750990000|2024-11-04 20:09:50|201473.9|201423.9|201537.6|201412.6|201547.7|201423.9|201468|201385.9|12
1730751000000|2024-11-04 20:10:00|201544.9|201419.9|201549.6|201424.6|201552.6|201427.6|201537.2|201412.2|8
1730751010000|2024-11-04 20:10:10|201546.8|201421.8|201544.7|201419.7|201553|201428|201544.2|201419.2|16
1730751020000|2024-11-04 20:10:20|201546.5|201421.5|201545|201420|201551|201426|201544.7|201419.7|8
1730751030000|2024-11-04 20:10:30|201548.2|201423.2|201542.4|201417.4|201550.9|201425.9|201542.4|201417.4|9
1730751040000|2024-11-04 20:10:40|201544.5|201419.5|201544.5|201419.5|201552|201427|201543|201418|10
1730751050000|2024-11-04 20:10:50|201545.7|201420.7|201548.5|201423.5|201551.6|201426.6|201545.2|201420.2|10
1730751060000|2024-11-04 20:11:00|201554.3|201429.3|201533|201408|201554.3|201429.3|201533|201408|12
1730751070000|2024-11-04 20:11:10|201534.4|201409.4|201533.4|201408.4|201535.4|201410.4|201530.6|201405.6|10
1730751080000|2024-11-04 20:11:20|201531.6|201406.6|201466.9|201341.9|201533|201410.3|201446|201340.5|23
1730751090000|2024-11-04 20:11:30|201437.5|201387.5|201483.9|201358.9|201484.1|201387.5|201426.8|201322.2|18
1730751100000|2024-11-04 20:11:40|201432|201382|201477.8|201352.8|201477.8|201384.6|201430.9|201350.5|10
1730751110000|2024-11-04 20:11:50|201479|201354|201431.7|201381.7|201479|201391.3|201430.2|201354|6
1730751120000|2024-11-04 20:12:00|201432.4|201382.4|201434.3|201384.3|201486.6|201401.4|201432.4|201346.1|17
1730751130000|2024-11-04 20:12:10|201472.8|201347.8|201434.5|201384.5|201474.8|201405.9|201434.5|201347.8|8
1730751140000|2024-11-04 20:12:20|201430.4|201380.4|201422.9|201372.9|201461.8|201380.4|201401.2|201322.8|12
1730751150000|2024-11-04 20:12:30|201412.6|201362.6|201396.5|201346.5|201453.6|201362.6|201396.5|201323.4|7
1730751160000|2024-11-04 20:12:40|201443.2|201317.6|201445.9|201320.9|201453.1|201322.6|201440.6|201305.3|14
1730751170000|2024-11-04 20:12:50|201409|201359|201429.6|201379.6|201429.6|201379.6|201408.7|201358.7|9
1730751180000|2024-11-04 20:13:00|201432|201382|201443.4|201393.4|201443.4|201393.4|201427.1|201377.1|5
1730751190000|2024-11-04 20:13:10|201428.5|201378.5|201430.3|201380.3|201430.7|201380.7|201414.8|201364.8|8
1730751200000|2024-11-04 20:13:20|201426.1|201376.1|201429.3|201379.3|201466.2|201393.3|201407.4|201327.2|10
1730751210000|2024-11-04 20:13:30|201431.8|201381.8|201479.1|201354.1|201493.1|201381.8|201414.5|201327|18
1730751220000|2024-11-04 20:13:40|201485|201360|201487.2|201362.2|201492.1|201391.8|201438.5|201359.8|20
1730751230000|2024-11-04 20:13:50|201488.6|201363.6|201437.4|201387.4|201497.5|201402.4|201437.4|201351.3|15
1730751240000|2024-11-04 20:14:00|201460.2|201410.2|201490.4|201365.4|201500.5|201410.2|201441.7|201358.5|20
1730751250000|2024-11-04 20:14:10|201481.2|201356.2|201490.4|201365.4|201490.4|201365.4|201478|201353|9
1730751260000|2024-11-04 20:14:20|201478.1|201353.1|201481.8|201356.8|201490.2|201389.4|201439.4|201352.8|15
1730751270000|2024-11-04 20:14:30|201479.8|201354.8|201481.2|201356.2|201481.2|201356.2|201470.1|201345.1|10
1730751280000|2024-11-04 20:14:40|201481|201356|201456.9|201331.9|201481|201356|201452.9|201327.9|14
1730751290000|2024-11-04 20:14:50|201457.2|201332.2|201461.8|201336.8|201461.8|201336.8|201457.2|201332.2|4
1730751300000|2024-11-04 20:15:00|201463.4|201338.4|201457.7|201332.7|201471.5|201346.5|201455.3|201330.3|24
1730751310000|2024-11-04 20:15:10|201456.9|201331.9|201463.8|201413.8|201502.3|201415.9|201447.8|201331.9|17
1730751320000|2024-11-04 20:15:20|201487.4|201362.4|201481.2|201356.2|201499.2|201374.2|201476.5|201351.5|26
1730751330000|2024-11-04 20:15:30|201479.8|201354.8|201404.6|201354.6|201496.4|201381.7|201398|201348|19
1730751340000|2024-11-04 20:15:40|201402.2|201352.2|201437.4|201312.4|201452.4|201352.9|201395.6|201312.4|15
1730751350000|2024-11-04 20:15:50|201451.7|201326.7|201452.7|201327.7|201452.8|201365.7|201415.7|201312.4|12
1730751360000|2024-11-04 20:16:00|201454.5|201329.5|201401.3|201351.3|201454.5|201367.7|201397.5|201309.9|23
1730751370000|2024-11-04 20:16:10|201403.3|201353.3|201444.8|201319.8|201445.5|201369|201402.4|201319|9
1730751380000|2024-11-04 20:16:20|201445.3|201320.3|201431.8|201306.8|201446.9|201354.2|201392.6|201305.4|15
1730751390000|2024-11-04 20:16:30|201431|201306|201454.9|201329.9|201454.9|201367.5|201394.5|201306|19
1730751400000|2024-11-04 20:16:40|201448.1|201323.1|201409.1|201359.1|201448.6|201372.4|201392|201306.8|26
1730751410000|2024-11-04 20:16:50|201395.7|201345.7|201392.6|201342.6|201433.6|201360.2|201392.6|201307.1|15
1730751420000|2024-11-04 20:17:00|201407.6|201357.6|201379.8|201254.8|201407.6|201357.6|201375.9|201250.9|15
1730751430000|2024-11-04 20:17:10|201378.4|201253.4|201383.8|201258.8|201385.5|201260.5|201375.3|201250.3|16
1730751440000|2024-11-04 20:17:20|201382.9|201257.9|201383.9|201258.9|201383.9|201283.9|201331.7|201245.7|20
1730751450000|2024-11-04 20:17:30|201383.1|201258.1|201381.1|201256.1|201383.1|201258.1|201381.1|201256.1|4
1730751460000|2024-11-04 20:17:40|201382.8|201257.8|201376|201251|201382.8|201257.8|201376|201251|6
1730751470000|2024-11-04 20:17:50|201375.2|201250.2|201299.3|201249.3|201375.2|201285.1|201299.3|201205|16
1730751480000|2024-11-04 20:18:00|201323.4|201198.4|201320.4|201195.4|201336|201248.2|201284.9|201195.4|11
1730751490000|2024-11-04 20:18:10|201321.6|201196.6|201317.8|201192.8|201326.8|201201.8|201314.4|201189.4|12
1730751500000|2024-11-04 20:18:20|201316.6|201191.6|201273.2|201223.2|201317.8|201228.9|201273.2|201171|17
1730751510000|2024-11-04 20:18:30|201309.7|201184.7|201295.3|201170.3|201311.2|201186.2|201295|201170|8
1730751520000|2024-11-04 20:18:40|201294|201169|201294|201169|201294|201169|201294|201169|1
1730751540000|2024-11-04 20:19:00|201300.7|201175.7|201320.5|201195.5|201340.9|201254.4|201291.4|201175.7|30
1730751550000|2024-11-04 20:19:10|201321.9|201196.9|201357.9|201232.9|201357.9|201232.9|201319.4|201194.4|17
1730751560000|2024-11-04 20:19:20|201354.2|201229.2|201364.7|201239.7|201368.4|201243.4|201354.2|201229.2|12
1730751570000|2024-11-04 20:19:30|201363.3|201238.3|201352.8|201227.8|201364.7|201239.7|201333.3|201208.3|21
1730751580000|2024-11-04 20:19:40|201352.9|201227.9|201312.4|201262.4|201352.9|201264.3|201296.7|201209.1|17
1730751590000|2024-11-04 20:19:50|201314.5|201264.5|201354.8|201229.8|201371.7|201264.5|201312.2|201220.1|19
1730751600000|2024-11-04 20:20:00|201336.7|201286.7|201361|201236|201376|201286.7|201335.5|201233.7|13
1730751610000|2024-11-04 20:20:10|201363.8|201238.8|201361.3|201236.3|201367.2|201242.2|201361.3|201236.3|12
1730751620000|2024-11-04 20:20:20|201359.8|201234.8|201334.7|201284.7|201372.8|201288.6|201319.7|201233.2|13
1730751630000|2024-11-04 20:20:30|201338.6|201288.6|201358.6|201233.6|201375.1|201288.6|201319.8|201233.6|21
1730751640000|2024-11-04 20:20:40|201362.7|201237.7|201359.8|201234.8|201363.9|201238.9|201358.6|201233.6|22
1730751650000|2024-11-04 20:20:50|201361.8|201236.8|201360.4|201235.4|201364.7|201239.7|201359.9|201234.9|27
1730751660000|2024-11-04 20:21:00|201358.9|201233.9|201356.2|201231.2|201364.8|201280|201330|201230.1|28
1730751670000|2024-11-04 20:21:10|201358.2|201233.2|201359.3|201234.3|201366.3|201278.8|201328.8|201228.1|25
1730751680000|2024-11-04 20:21:20|201357.2|201232.2|201357.3|201232.3|201367.8|201280.2|201329.9|201228.7|35
1730751690000|2024-11-04 20:21:30|201354.8|201229.8|201357.2|201232.2|201359.7|201281.6|201327.8|201228.6|32
1730751700000|2024-11-04 20:21:40|201355.3|201230.3|201356.4|201231.4|201366.4|201241.4|201353.3|201228.3|31
1730751710000|2024-11-04 20:21:50|201353.8|201228.8|201357.7|201232.7|201368.4|201243.4|201353.8|201228.8|21
1730751720000|2024-11-04 20:22:00|201358.7|201233.7|201357.2|201232.2|201362.5|201237.5|201352.1|201227.1|37
1730751730000|2024-11-04 20:22:10|201354.2|201229.2|201353.3|201228.3|201358.1|201233.1|201353.3|201228.3|34
1730751740000|2024-11-04 20:22:20|201354.2|201229.2|201352.7|201227.7|201359.2|201286.5|201336.4|201226.4|27
1730751750000|2024-11-04 20:22:30|201352.8|201227.8|201295.3|201245.3|201352.8|201249.9|201294.3|201198.8|15
1730751760000|2024-11-04 20:22:40|201295.4|201245.4|201320.6|201195.6|201320.6|201245.4|201295.4|201195.2|3
1730751770000|2024-11-04 20:22:50|201322.4|201197.4|201322.4|201197.4|201322.4|201197.4|201322.4|201197.4|1
1730751780000|2024-11-04 20:23:00|201322.9|201197.9|201326.8|201201.8|201326.9|201201.9|201322.3|201197.3|9
1730751790000|2024-11-04 20:23:10|201327.6|201202.6|201324.9|201199.9|201327.6|201202.6|201323.2|201198.2|11
1730751800000|2024-11-04 20:23:20|201323.6|201198.6|201327.1|201202.1|201327.1|201202.1|201320.6|201195.6|10
1730751810000|2024-11-04 20:23:30|201327.5|201202.5|201326.4|201201.4|201329|201204|201320.6|201195.6|9
1730751820000|2024-11-04 20:23:40|201327.1|201202.1|201326.8|201201.8|201329.4|201204.4|201320.5|201195.5|11
1730751830000|2024-11-04 20:23:50|201327.6|201202.6|201323.9|201198.9|201327.6|201202.6|201323.9|201198.9|8
1730751840000|2024-11-04 20:24:00|201322.3|201197.3|201321.7|201196.7|201324.3|201199.3|201314.4|201189.4|28
1730751850000|2024-11-04 20:24:10|201319.1|201194.1|201327.1|201202.1|201328.8|201203.8|201319.1|201194.1|12
1730751860000|2024-11-04 20:24:20|201329.1|201204.1|201325.8|201200.8|201330.5|201205.5|201325.8|201200.8|21
1730751870000|2024-11-04 20:24:30|201326.3|201201.3|201322.1|201197.1|201333|201208|201319.3|201194.3|29
1730751880000|2024-11-04 20:24:40|201322.6|201197.6|201325.2|201200.2|201326.1|201201.1|201320.3|201195.3|25
1730751890000|2024-11-04 20:24:50|201326.4|201201.4|201324.4|201199.4|201326.4|201201.4|201323.8|201198.8|18
1730751900000|2024-11-04 20:25:00|201323.8|201198.8|201320.7|201195.7|201324.4|201199.4|201318.7|201193.7|19
1730751910000|2024-11-04 20:25:10|201319|201194|201322|201197|201324|201199|201319|201194|16
1730751920000|2024-11-04 20:25:20|201322.3|201197.3|201280.2|201230.2|201332.7|201230.2|201278.2|201193.2|22
1730751930000|2024-11-04 20:25:30|201332.7|201207.7|201327.9|201202.9|201332.7|201238.6|201275.8|201202.9|20
1730751940000|2024-11-04 20:25:40|201329.3|201204.3|201330.1|201205.1|201331.6|201227.6|201276.7|201200.8|14
1730751950000|2024-11-04 20:25:50|201328.7|201203.7|201353.2|201228.2|201361.4|201242.9|201277.5|201194.9|21
1730751960000|2024-11-04 20:26:00|201364.3|201239.3|201353.2|201228.2|201364.3|201239.3|201351.5|201226.5|7
1730751970000|2024-11-04 20:26:10|201352.1|201227.1|201352.2|201227.2|201353.8|201228.8|201352.1|201227.1|3
1730751980000|2024-11-04 20:26:20|201351.8|201226.8|201326.7|201201.7|201351.8|201231.5|201281.5|201200.2|26
1730751990000|2024-11-04 20:26:30|201334.5|201209.5|201329.3|201204.3|201334.6|201209.6|201327.1|201202.1|28
1730752000000|2024-11-04 20:26:40|201329.7|201204.7|201330.6|201205.6|201332.6|201207.6|201325.7|201200.7|19
1730752010000|2024-11-04 20:26:50|201329.5|201204.5|201328.2|201203.2|201333.2|201208.2|201325.5|201200.5|21
1730752020000|2024-11-04 20:27:00|201306.1|201256.1|201346.4|201221.4|201356.9|201256.1|201306.1|201221.2|9
1730752030000|2024-11-04 20:27:10|201354.3|201229.3|201352.8|201227.8|201358.8|201233.8|201343.8|201218.8|14
1730752040000|2024-11-04 20:27:20|201351.4|201226.4|201350.7|201225.7|201358.6|201233.6|201350.3|201225.3|6
1730752050000|2024-11-04 20:27:30|201351.2|201226.2|201354.3|201229.3|201354.3|201229.3|201351.2|201226.2|4
1730752060000|2024-11-04 20:27:40|201353.4|201228.4|201356.9|201231.9|201361.1|201236.1|201348.9|201223.9|20
1730752070000|2024-11-04 20:27:50|201354.5|201229.5|201352.8|201227.8|201354.6|201229.6|201349.9|201224.9|23
1730752080000|2024-11-04 20:28:00|201361.8|201236.8|201395.9|201270.9|201400.1|201317.6|201361.8|201236.8|16
1730752090000|2024-11-04 20:28:10|201397.2|201272.2|201401|201276|201402.9|201277.9|201393.6|201268.6|7
1730752100000|2024-11-04 20:28:20|201399.3|201274.3|201408.1|201283.1|201409.6|201284.6|201399.3|201274.3|8
1730752110000|2024-11-04 20:28:30|201410|201285|201398.1|201273.1|201411|201286|201398.1|201273.1|17
1730752120000|2024-11-04 20:28:40|201399.6|201274.6|201397.3|201272.3|201399.6|201274.6|201397.3|201272.3|3
1730752130000|2024-11-04 20:28:50|201391.6|201266.6|201393.3|201268.3|201394.6|201269.6|201391.6|201266.6|7
1730752140000|2024-11-04 20:29:00|201394.8|201269.8|201371.5|201246.5|201394.8|201269.8|201368.8|201243.8|7
1730752150000|2024-11-04 20:29:10|201369.9|201244.9|201369.2|201244.2|201370.4|201245.4|201368.2|201243.2|5
1730752160000|2024-11-04 20:29:20|201370.2|201245.2|201370.8|201245.8|201370.8|201245.8|201368.9|201243.9|4
1730752170000|2024-11-04 20:29:30|201369.1|201244.1|201371.2|201246.2|201371.2|201246.2|201367.7|201242.7|7
1730752190000|2024-11-04 20:29:50|201368.7|201243.7|201362.5|201237.5|201372|201247|201362.5|201237.5|9
1730752200000|2024-11-04 20:30:00|201364.3|201239.3|201366.9|201241.9|201373.2|201248.2|201364.3|201239.3|29
1730752210000|2024-11-04 20:30:10|201365.5|201240.5|201369.3|201244.3|201374.8|201249.8|201365.3|201240.3|32
1730752220000|2024-11-04 20:30:20|201370.6|201245.6|201365.9|201240.9|201373.5|201248.5|201362.3|201237.3|28
1730752230000|2024-11-04 20:30:30|201367.5|201242.5|201368.7|201243.7|201370.9|201245.9|201365.6|201240.6|23
1730752240000|2024-11-04 20:30:40|201364.7|201239.7|201366.5|201241.5|201370.3|201245.3|201364.3|201239.3|23
1730752250000|2024-11-04 20:30:50|201367.8|201242.8|201367.2|201242.2|201370.5|201245.5|201365.3|201240.3|30
1730752260000|2024-11-04 20:31:00|201370.2|201245.2|201373|201248|201374.5|201249.5|201362.5|201237.5|23
1730752270000|2024-11-04 20:31:10|201371.8|201246.8|201374.1|201249.1|201375.2|201250.2|201369.4|201244.4|18
1730752280000|2024-11-04 20:31:20|201370.5|201245.5|201366.8|201241.8|201372.8|201247.8|201365.5|201240.5|17
1730752290000|2024-11-04 20:31:30|201367|201242|201366.1|201241.1|201368.6|201243.6|201360.8|201235.8|12
1730752300000|2024-11-04 20:31:40|201366.6|201241.6|201366.1|201241.1|201368|201243|201364.3|201239.3|13
1730752310000|2024-11-04 20:31:50|201363.7|201238.7|201365.3|201240.3|201367.6|201242.6|201360.6|201235.6|8
1730752320000|2024-11-04 20:32:00|201366|201241|201360.7|201235.7|201370.6|201245.6|201359.8|201234.8|22
1730752330000|2024-11-04 20:32:10|201362.1|201237.1|201325.3|201200.3|201364.8|201239.8|201325.3|201200.3|16
1730752340000|2024-11-04 20:32:20|201323.6|201198.6|201327.8|201202.8|201328.5|201203.5|201323.6|201198.6|12
1730752350000|2024-11-04 20:32:30|201326.5|201201.5|201327.3|201202.3|201330|201205|201326.5|201201.5|15
1730752360000|2024-11-04 20:32:40|201325.9|201200.9|201353.4|201228.4|201353.4|201228.4|201296.6|201169.2|15
1730752370000|2024-11-04 20:32:50|201353.5|201228.5|201355.6|201230.6|201358.1|201233.1|201327.7|201202.7|33
1730752380000|2024-11-04 20:33:00|201349.1|201224.1|201349.6|201224.6|201357.6|201232.6|201349.1|201224.1|20
1730752390000|2024-11-04 20:33:10|201349.8|201224.8|201349.5|201224.5|201351.2|201226.2|201345.7|201220.7|12
1730752400000|2024-11-04 20:33:20|201350|201225|201350|201225|201351.7|201226.7|201349.8|201224.8|5
1730752410000|2024-11-04 20:33:30|201351.1|201226.1|201353.2|201228.2|201353.2|201228.2|201348.1|201223.1|23
1730752420000|2024-11-04 20:33:40|201351|201226|201353.4|201228.4|201357.6|201232.6|201348.2|201223.2|25
1730752430000|2024-11-04 20:33:50|201351.9|201226.9|201352.3|201227.3|201357|201232|201351.1|201226.1|13
1730752440000|2024-11-04 20:34:00|201353|201228|201353.4|201228.4|201353.4|201228.4|201350.5|201225.5|8
1730752450000|2024-11-04 20:34:10|201352.8|201227.8|201350.8|201225.8|201353.3|201228.3|201350.8|201225.8|6
1730752460000|2024-11-04 20:34:20|201351.4|201226.4|201351.5|201226.5|201356.6|201231.6|201346.3|201221.3|23
1730752470000|2024-11-04 20:34:30|201352.4|201227.4|201352.2|201227.2|201353.2|201228.2|201350.7|201225.7|14
1730752480000|2024-11-04 20:34:40|201351.5|201226.5|201363.7|201238.7|201363.8|201238.8|201348.5|201223.5|32
1730752490000|2024-11-04 20:34:50|201364.3|201239.3|201365.6|201240.6|201365.6|201240.6|201363.9|201238.9|5
1730752500000|2024-11-04 20:35:00|201368.1|201243.1|201366.8|201241.8|201369.4|201244.4|201363.5|201238.5|13
1730752510000|2024-11-04 20:35:10|201366.2|201241.2|201369.4|201244.4|201392.8|201267.8|201364.3|201239.3|12
1730752520000|2024-11-04 20:35:20|201367.3|201242.3|201373|201248|201378.3|201253.3|201367.3|201242.3|11
1730752530000|2024-11-04 20:35:30|201373.5|201248.5|201397.4|201272.4|201399.2|201274.2|201373.5|201248.5|8
1730752540000|2024-11-04 20:35:40|201396.5|201271.5|201400.7|201275.7|201402.5|201277.5|201396.5|201271.5|8
1730752550000|2024-11-04 20:35:50|201405.1|201280.1|201418|201293|201435.9|201310.9|201403.4|201278.4|22
1730752560000|2024-11-04 20:36:00|201424.3|201299.3|201425.3|201300.3|201430.8|201305.8|201409|201284|28
1730752570000|2024-11-04 20:36:10|201425.8|201300.8|201429.6|201304.6|201438.4|201313.4|201424|201299|16
1730752580000|2024-11-04 20:36:20|201427.5|201302.5|201419.8|201294.8|201429.4|201304.4|201413.5|201288.5|12
1730752590000|2024-11-04 20:36:30|201418.9|201293.9|201419.3|201294.3|201419.3|201294.3|201418.9|201293.9|3
1730752600000|2024-11-04 20:36:40|201419.7|201294.7|201418.7|201293.7|201419.7|201294.7|201418.7|201293.7|4
1730752610000|2024-11-04 20:36:50|201419|201294|201421.3|201296.3|201424.3|201299.3|201418.5|201293.5|11
1730752620000|2024-11-04 20:37:00|201426.3|201301.3|201419.6|201294.6|201426.3|201301.3|201416.7|201291.7|5
1730752630000|2024-11-04 20:37:10|201421.1|201296.1|201421|201296|201421.6|201296.6|201420.8|201295.8|9
1730752640000|2024-11-04 20:37:20|201423.5|201298.5|201421.3|201296.3|201423.5|201298.5|201421.3|201296.3|2
1730752650000|2024-11-04 20:37:30|201420.8|201295.8|201421.2|201296.2|201421.2|201296.2|201418.7|201293.7|4
1730752670000|2024-11-04 20:37:50|201418.6|201293.6|201425.6|201300.6|201425.6|201300.6|201417.9|201292.9|10
1730752680000|2024-11-04 20:38:00|201423.2|201298.2|201425.7|201300.7|201428.5|201303.5|201421.2|201296.2|15
1730752690000|2024-11-04 20:38:10|201427|201302|201434.8|201309.8|201445.5|201320.5|201427|201302|22
1730752700000|2024-11-04 20:38:20|201433.6|201308.6|201436.1|201311.1|201437.9|201312.9|201433.5|201308.5|15
1730752710000|2024-11-04 20:38:30|201435.5|201310.5|201425.4|201300.4|201435.5|201310.5|201424.8|201299.8|6
1730752720000|2024-11-04 20:38:40|201425.7|201300.7|201423.6|201298.6|201425.7|201300.7|201422.2|201297.2|11
1730752730000|2024-11-04 20:38:50|201424.2|201299.2|201425.1|201300.1|201430.4|201305.4|201424.2|201299.2|7
1730752740000|2024-11-04 20:39:00|201424.4|201299.4|201442.1|201317.1|201449.9|201324.9|201424.4|201299.4|16
1730752750000|2024-11-04 20:39:10|201439.2|201314.2|201439.9|201314.9|201439.9|201314.9|201435|201310|19
1730752760000|2024-11-04 20:39:20|201438.2|201313.2|201461.6|201336.6|201466.5|201341.5|201437.9|201312.9|9
1730752770000|2024-11-04 20:39:30|201462.4|201337.4|201487.5|201362.5|201498.4|201373.4|201462.4|201337.4|13
1730752780000|2024-11-04 20:39:40|201488.7|201363.7|201454|201329|201488.7|201363.7|201443.9|201318.9|18
1730752790000|2024-11-04 20:39:50|201453.3|201328.3|201449.8|201324.8|201453.3|201328.3|201447.5|201322.5|23
1730752800000|2024-11-04 20:40:00|201450.8|201325.8|201452.6|201327.6|201456.8|201331.8|201433|201308|31
1730752810000|2024-11-04 20:40:10|201447.8|201322.8|201462.8|201337.8|201473.4|201348.4|201440.4|201315.4|24
1730752820000|2024-11-04 20:40:20|201463.6|201338.6|201494.6|201369.6|201494.6|201369.6|201460.5|201335.5|18
1730752830000|2024-11-04 20:40:30|201488.9|201363.9|201489.2|201364.2|201489.8|201364.8|201487.2|201362.2|13
1730752840000|2024-11-04 20:40:40|201487.1|201362.1|201461.6|201336.6|201487.1|201362.1|201459.4|201334.4|24
1730752850000|2024-11-04 20:40:50|201462.8|201337.8|201461.9|201336.9|201468|201343|201457.8|201332.8|24
1730752860000|2024-11-04 20:41:00|201462|201337|201437|201312|201475.1|201350.1|201436.3|201311.3|28
1730752870000|2024-11-04 20:41:10|201435.7|201310.7|201433.9|201308.9|201437.5|201312.5|201432.7|201307.7|19
1730752880000|2024-11-04 20:41:20|201434.8|201309.8|201433.1|201308.1|201442.3|201317.3|201431.2|201306.2|21
1730752890000|2024-11-04 20:41:30|201431.6|201306.6|201436|201311|201445.4|201320.4|201431.6|201306.6|15
1730752900000|2024-11-04 20:41:40|201435.9|201310.9|201426|201301|201435.9|201310.9|201426|201301|4
1730752910000|2024-11-04 20:41:50|201424.4|201299.4|201412.8|201287.8|201424.4|201299.4|201412.3|201287.3|18
1730752920000|2024-11-04 20:42:00|201411.2|201286.2|201411|201286|201412.8|201287.8|201408.4|201283.4|22
1730752930000|2024-11-04 20:42:10|201410.8|201285.8|201407.9|201282.9|201411.2|201286.2|201407.5|201282.5|23
1730752940000|2024-11-04 20:42:20|201402|201277|201415.4|201290.4|201418.3|201293.3|201402|201277|32
1730752950000|2024-11-04 20:42:30|201416.6|201291.6|201380.7|201255.7|201416.6|201291.6|201380.4|201255.4|16
1730752960000|2024-11-04 20:42:40|201382.7|201257.7|201359.1|201234.1|201389.2|201264.2|201357|201232|18
1730752970000|2024-11-04 20:42:50|201357.7|201232.7|201352.3|201227.3|201358.9|201233.9|201348.7|201223.7|15
1730752980000|2024-11-04 20:43:00|201353.1|201228.1|201352.1|201227.1|201359.6|201234.6|201351.8|201226.8|13
1730752990000|2024-11-04 20:43:10|201353.1|201228.1|201352.7|201227.7|201354.9|201229.9|201352.7|201227.7|5
1730753000000|2024-11-04 20:43:20|201352.4|201227.4|201351.4|201226.4|201359.6|201234.6|201350.3|201225.3|20
1730753010000|2024-11-04 20:43:30|201352.2|201227.2|201352.1|201227.1|201352.9|201227.9|201349.5|201224.5|26
1730753020000|2024-11-04 20:43:40|201351.8|201226.8|201358.3|201233.3|201359.1|201234.1|201351.7|201226.7|11
1730753030000|2024-11-04 20:43:50|201353.1|201228.1|201346.3|201221.3|201359.7|201234.7|201344.6|201219.6|15
1730753040000|2024-11-04 20:44:00|201345.7|201220.7|201349.6|201224.6|201349.6|201224.6|201345.7|201220.7|5
1730753050000|2024-11-04 20:44:10|201349.5|201224.5|201344.2|201219.2|201349.5|201224.5|201330.2|201205.2|10
1730753060000|2024-11-04 20:44:20|201346.7|201221.7|201335.1|201210.1|201350.1|201225.1|201333.3|201208.3|14
1730753070000|2024-11-04 20:44:30|201336.6|201211.6|201360.1|201235.1|201360.3|201235.3|201336.6|201211.6|15
1730753080000|2024-11-04 20:44:40|201360.8|201235.8|201347.4|201222.4|201360.8|201235.8|201346.3|201221.3|5
1730753090000|2024-11-04 20:44:50|201349.6|201224.6|201341|201216|201349.6|201224.6|201339.2|201214.2|13
1730753100000|2024-11-04 20:45:00|201343.1|201218.1|201333.5|201208.5|201349.4|201224.4|201331|201206|14
1730753110000|2024-11-04 20:45:10|201334.9|201209.9|201326.8|201201.8|201335.2|201210.2|201326.4|201201.4|7
1730753120000|2024-11-04 20:45:20|201325|201200|201326|201201|201326|201201|201323.5|201198.5|3
1730753130000|2024-11-04 20:45:30|201327.3|201202.3|201325.9|201200.9|201331.7|201206.7|201325.9|201200.9|9
1730753140000|2024-11-04 20:45:40|201327.5|201202.5|201367.9|201242.9|201368.8|201243.8|201327.5|201202.5|4
1730753150000|2024-11-04 20:45:50|201366.2|201241.2|201366.7|201241.7|201366.7|201241.7|201362|201237|5
1730753160000|2024-11-04 20:46:00|201367.5|201242.5|201329.9|201204.9|201369.1|201244.1|201329.7|201204.7|15
1730753170000|2024-11-04 20:46:10|201331.4|201206.4|201322|201197|201331.4|201206.4|201322|201197|8
1730753180000|2024-11-04 20:46:20|201323.5|201198.5|201325.7|201200.7|201325.7|201200.7|201319.4|201194.4|8
1730753190000|2024-11-04 20:46:30|201328.1|201203.1|201322.9|201197.9|201330.4|201205.4|201322.9|201197.9|4
1730753200000|2024-11-04 20:46:40|201321|201196|201323.8|201198.8|201323.8|201198.8|201321|201196|4
1730753220000|2024-11-04 20:47:00|201324.6|201199.6|201324|201199|201325.7|201200.7|201322.7|201197.7|6
1730753240000|2024-11-04 20:47:20|201322.8|201197.8|201324.1|201199.1|201324.1|201199.1|201322.8|201197.8|2
1730753260000|2024-11-04 20:47:40|201322.3|201197.3|201276.8|201151.8|201322.3|201197.3|201274.2|201149.2|14
1730753270000|2024-11-04 20:47:50|201279.8|201154.8|201274.6|201149.6|201279.8|201154.8|201274.6|201149.6|15
1730753280000|2024-11-04 20:48:00|201273|201148|201284.5|201159.5|201286.1|201161.1|201273|201148|24
1730753290000|2024-11-04 20:48:10|201286.3|201161.3|201291|201166|201291.7|201166.7|201284.8|201159.8|9
1730753300000|2024-11-04 20:48:20|201291.7|201166.7|201306.4|201181.4|201309.5|201184.5|201291.4|201166.4|11
1730753310000|2024-11-04 20:48:30|201306.3|201181.3|201303.9|201178.9|201306.3|201181.3|201301.7|201176.7|22
1730753320000|2024-11-04 20:48:40|201301.6|201176.6|201303.1|201178.1|201305.9|201180.9|201301.6|201176.6|18
1730753330000|2024-11-04 20:48:50|201303.2|201178.2|201303.9|201178.9|201306.6|201181.6|201302.9|201177.9|16
1730753340000|2024-11-04 20:49:00|201304.6|201179.6|201306.8|201181.8|201306.9|201181.9|201303.7|201178.7|12
1730753350000|2024-11-04 20:49:10|201304|201179|201306.5|201181.5|201307|201182|201303.8|201178.8|24
1730753360000|2024-11-04 20:49:20|201306.6|201181.6|201305|201180|201306.7|201181.7|201304.1|201179.1|19
1730753370000|2024-11-04 20:49:30|201306.7|201181.7|201306.4|201181.4|201306.8|201181.8|201304.7|201179.7|10
1730753380000|2024-11-04 20:49:40|201304.9|201179.9|201314.6|201189.6|201318.5|201193.5|201303.9|201178.9|16
1730753390000|2024-11-04 20:49:50|201312.4|201187.4|201313.9|201188.9|201314.2|201189.2|201311.1|201186.1|8
1730753400000|2024-11-04 20:50:00|201310.7|201185.7|201318.1|201193.1|201319|201194|201310.7|201185.7|8
1730753410000|2024-11-04 20:50:10|201316.8|201191.8|201316.8|201191.8|201316.8|201191.8|201316.8|201191.8|1
1730753420000|2024-11-04 20:50:20|201318.9|201193.9|201318.7|201193.7|201319.3|201194.3|201316.5|201191.5|6
1730753430000|2024-11-04 20:50:30|201316.9|201191.9|201319.6|201194.6|201327.4|201202.4|201316.7|201191.7|17
1730753440000|2024-11-04 20:50:40|201318|201193|201320.3|201195.3|201320.3|201195.3|201317.4|201192.4|12
1730753450000|2024-11-04 20:50:50|201318.8|201193.8|201318.5|201193.5|201318.8|201193.8|201317.3|201192.3|3
1730753460000|2024-11-04 20:51:00|201319.9|201194.9|201317.7|201192.7|201324.5|201199.5|201315.6|201190.6|8
1730753470000|2024-11-04 20:51:10|201316.1|201191.1|201286.7|201161.7|201316.1|201191.1|201283.8|201158.8|14
1730753480000|2024-11-04 20:51:20|201281.5|201156.5|201281.1|201156.1|201282.6|201157.6|201278.8|201153.8|10
1730753490000|2024-11-04 20:51:30|201279.3|201154.3|201281.7|201156.7|201281.7|201156.7|201277.3|201152.3|8
1730753500000|2024-11-04 20:51:40|201281|201156|201280.1|201155.1|201282.9|201157.9|201280.1|201155.1|9
1730753510000|2024-11-04 20:51:50|201289.2|201164.2|201285.3|201160.3|201289.2|201164.2|201283.9|201158.9|6
1730753520000|2024-11-04 20:52:00|201283.7|201158.7|201313.9|201188.9|201324.6|201199.6|201283.3|201158.3|18
1730753530000|2024-11-04 20:52:10|201313.6|201188.6|201313.7|201188.7|201315.3|201190.3|201308.4|201183.4|10
1730753540000|2024-11-04 20:52:20|201312.9|201187.9|201309.5|201184.5|201317.7|201192.7|201306.6|201181.6|21
1730753550000|2024-11-04 20:52:30|201310.2|201185.2|201313|201188|201315.6|201190.6|201308.7|201183.7|11
1730753560000|2024-11-04 20:52:40|201312.2|201187.2|201323.4|201198.4|201323.4|201198.4|201311.7|201186.7|16
1730753570000|2024-11-04 20:52:50|201318.5|201193.5|201319.1|201194.1|201321.3|201196.3|201316.8|201191.8|13
1730753580000|2024-11-04 20:53:00|201324.7|201199.7|201320.4|201195.4|201334.9|201209.9|201319.8|201194.8|27
1730753590000|2024-11-04 20:53:10|201320.6|201195.6|201330.6|201205.6|201335.6|201210.6|201320.6|201195.6|25
1730753600000|2024-11-04 20:53:20|201329.1|201204.1|201318.2|201193.2|201330.1|201205.1|201313.4|201188.4|16
1730753610000|2024-11-04 20:53:30|201316.8|201191.8|201312.3|201187.3|201316.8|201191.8|201308.8|201183.8|6
1730753620000|2024-11-04 20:53:40|201311.3|201186.3|201311.4|201186.4|201316.5|201191.5|201311.2|201186.2|11
1730753630000|2024-11-04 20:53:50|201313.9|201188.9|201309.3|201184.3|201321.8|201196.8|201309.3|201184.3|12
1730753640000|2024-11-04 20:54:00|201311.5|201186.5|201329|201204|201331.8|201206.8|201308.2|201183.2|30
1730753650000|2024-11-04 20:54:10|201325.2|201200.2|201309.6|201184.6|201329.1|201204.1|201309.6|201184.6|13
1730753660000|2024-11-04 20:54:20|201307.8|201182.8|201305.3|201180.3|201307.8|201182.8|201303.8|201178.8|5
1730753670000|2024-11-04 20:54:30|201312.4|201187.4|201305.9|201180.9|201312.4|201187.4|201305.9|201180.9|5
1730753680000|2024-11-04 20:54:40|201305.5|201180.5|201302|201177|201305.5|201180.5|201301.7|201176.7|11
1730753690000|2024-11-04 20:54:50|201301.6|201176.6|201300.5|201175.5|201302|201177|201300.5|201175.5|7
1730753700000|2024-11-04 20:55:00|201298|201173|201348.3|201223.3|201359.8|201245.9|201295.9|201173|20
1730753710000|2024-11-04 20:55:10|201348.7|201223.7|201347.4|201222.4|201353|201228|201346.1|201221.1|20
1730753720000|2024-11-04 20:55:20|201346.9|201221.9|201322.7|201197.7|201346.9|201221.9|201315.5|201190.5|12
1730753730000|2024-11-04 20:55:30|201322.5|201197.5|201329.7|201204.7|201336.9|201211.9|201320.5|201195.5|17
1730753740000|2024-11-04 20:55:40|201326.9|201201.9|201290.7|201165.7|201326.9|201201.9|201290.7|201165.7|21
1730753750000|2024-11-04 20:55:50|201296.7|201171.7|201278.2|201153.2|201296.7|201171.7|201275.7|201150.7|18
1730753760000|2024-11-04 20:56:00|201273.1|201148.1|201272.6|201147.6|201275|201150|201265.1|201140.1|14
1730753770000|2024-11-04 20:56:10|201274.4|201149.4|201275.7|201150.7|201275.9|201150.9|201272.4|201147.4|18
1730753780000|2024-11-04 20:56:20|201273.8|201148.8|201273.5|201148.5|201275.5|201150.5|201271.3|201146.3|18
1730753790000|2024-11-04 20:56:30|201274.8|201149.8|201272.1|201147.1|201274.8|201149.8|201272.1|201147.1|2
1730753800000|2024-11-04 20:56:40|201270.3|201145.3|201271.5|201146.5|201273|201148|201270.1|201145.1|7
1730753810000|2024-11-04 20:56:50|201270.1|201145.1|201246.4|201121.4|201270.1|201145.1|201246.4|201121.4|4
1730753820000|2024-11-04 20:57:00|201252.8|201127.8|201233.7|201108.7|201256|201131|201230.6|201105.6|23
1730753830000|2024-11-04 20:57:10|201235.8|201110.8|201232.9|201107.9|201235.8|201110.8|201232.9|201107.9|3
1730753840000|2024-11-04 20:57:20|201234.2|201109.2|201230.3|201105.3|201235.9|201110.9|201229.8|201104.8|9
1730753850000|2024-11-04 20:57:30|201233.3|201108.3|201236.4|201111.4|201236.4|201111.4|201233.3|201108.3|3
1730753860000|2024-11-04 20:57:40|201233.4|201108.4|201236.3|201111.3|201236.3|201111.3|201233|201108|4
1730753870000|2024-11-04 20:57:50|201269.8|201144.8|201236|201111|201271.8|201146.8|201236|201111|12
1730753880000|2024-11-04 20:58:00|201249.4|201124.4|201227|201102|201249.4|201124.4|201227|201102|15
1730753890000|2024-11-04 20:58:10|201228.5|201103.5|201223.7|201098.7|201228.5|201103.5|201220.4|201095.4|11
1730753900000|2024-11-04 20:58:20|201225.9|201100.9|201228.3|201103.3|201228.3|201103.3|201224.5|201099.5|7
1730753910000|2024-11-04 20:58:30|201228.6|201103.6|201226.6|201101.6|201228.6|201103.6|201226.6|201101.6|2
1730753920000|2024-11-04 20:58:40|201248.7|201123.7|201225.5|201100.5|201251.5|201126.5|201206.9|201081.9|17
1730753930000|2024-11-04 20:58:50|201224.5|201099.5|201227.2|201102.2|201228.5|201103.5|201224.4|201099.4|17
1730753940000|2024-11-04 20:59:00|201227.9|201102.9|201184.4|201059.4|201227.9|201102.9|201182.9|201057.9|22
1730753950000|2024-11-04 20:59:10|201185.7|201060.7|201176.1|201126.1|201207.9|201127.5|201158.1|201060.7|21
1730753960000|2024-11-04 20:59:20|201177|201127|201171.4|201121.4|201186.1|201136.1|201167|201117|18
1730753970000|2024-11-04 20:59:30|201169.8|201119.8|201169.9|201119.9|201211|201128|201169.4|201069|15
1730753980000|2024-11-04 20:59:40|201174.5|201124.5|201207.4|201082.4|201212.7|201139.1|201173.3|201070.9|16
1730753990000|2024-11-04 20:59:50|201210.3|201085.3|201227.3|201102.3|201233|201108|201209.4|201084.4|26
1730754000000|2024-11-04 21:00:00|201213.6|201088.6|201222.9|201097.9|201241.7|201110.1|201203.3|201078.3|28
1730754010000|2024-11-04 21:00:10|201228.8|201103.8|201242.4|201117.4|201245.4|201120.4|201217.6|201092.6|17
1730754020000|2024-11-04 21:00:20|201244.1|201119.1|201243.3|201118.3|201244.1|201119.1|201243.3|201118.3|2
1730754030000|2024-11-04 21:00:30|201230.4|201105.4|201232.7|201107.7|201235.1|201110.1|201230.3|201105.3|16
1730754040000|2024-11-04 21:00:40|201233.1|201108.1|201214.7|201089.7|201233.1|201108.1|201211.1|201086.1|9
1730754050000|2024-11-04 21:00:50|201213.5|201088.5|201199.3|201074.3|201215|201090|201196.1|201071.1|13
1730754060000|2024-11-04 21:01:00|201197.8|201072.8|201197.7|201072.7|201199.3|201074.3|201197.7|201072.7|3
1730754070000|2024-11-04 21:01:10|201194.7|201069.7|201193.1|201068.1|201196.4|201071.4|201193.1|201068.1|13
1730754080000|2024-11-04 21:01:20|201195.2|201070.2|201173.2|201048.2|201195.7|201070.7|201161.2|201036.2|12
1730754090000|2024-11-04 21:01:30|201171.3|201046.3|201172.8|201047.8|201172.9|201047.9|201158.2|201033.2|32
1730754100000|2024-11-04 21:01:40|201170.4|201045.4|201173.3|201048.3|201175|201050|201161.2|201036.2|13
1730754110000|2024-11-04 21:01:50|201175.1|201050.1|201175.1|201050.1|201175.1|201050.1|201175.1|201050.1|1
1730754120000|2024-11-04 21:02:00|201168.4|201043.4|201204.6|201079.6|201204.6|201079.6|201168.4|201043.4|9
1730754130000|2024-11-04 21:02:10|201191.1|201066.1|201191.1|201066.1|201191.5|201066.5|201191.1|201066.1|4
1730754140000|2024-11-04 21:02:20|201190.5|201065.5|201159|201034|201190.5|201065.5|201153.5|201028.5|10
1730754150000|2024-11-04 21:02:30|201154.6|201029.6|201174.8|201049.8|201179.5|201054.5|201154.6|201029.6|10
1730754160000|2024-11-04 21:02:40|201174.4|201049.4|201170.9|201045.9|201174.4|201049.4|201168.3|201043.3|20
1730754170000|2024-11-04 21:02:50|201170.8|201045.8|201177.2|201052.2|201185.3|201060.3|201165.5|201040.5|15
1730754180000|2024-11-04 21:03:00|201175.6|201050.6|201204.9|201079.9|201207.3|201082.3|201175.6|201050.6|10
1730754190000|2024-11-04 21:03:10|201203.5|201078.5|201189.9|201064.9|201203.5|201078.5|201179.9|201054.9|4
1730754200000|2024-11-04 21:03:20|201187.6|201062.6|201202.7|201077.7|201202.7|201077.7|201187.6|201062.6|10
1730754210000|2024-11-04 21:03:30|201201.1|201076.1|201202.4|201077.4|201203.4|201078.4|201194.2|201069.2|23
1730754220000|2024-11-04 21:03:40|201200.6|201075.6|201199.6|201074.6|201201.3|201076.3|201193.5|201068.5|17
1730754240000|2024-11-04 21:04:00|201199.4|201074.4|201199.4|201074.4|201199.4|201074.4|201199.4|201074.4|1
1730754250000|2024-11-04 21:04:10|201200.8|201075.8|201204.2|201079.2|201204.2|201079.2|201200.8|201075.8|4
1730754260000|2024-11-04 21:04:20|201205.2|201080.2|201204|201079|201206.2|201081.2|201204|201079|4
1730754270000|2024-11-04 21:04:30|201204.2|201079.2|201201.5|201076.5|201205.2|201080.2|201201.5|201076.5|6
1730754280000|2024-11-04 21:04:40|201203.8|201078.8|201195.9|201070.9|201203.8|201078.8|201195.9|201070.9|5
1730754290000|2024-11-04 21:04:50|201203.8|201078.8|201205.9|201080.9|201205.9|201080.9|201195.6|201070.6|16
1730754300000|2024-11-04 21:05:00|201206.2|201081.2|201205.7|201080.7|201211.6|201086.6|201205.7|201080.7|13
1730754310000|2024-11-04 21:05:10|201206.2|201081.2|201194.3|201069.3|201216.1|201091.1|201194.3|201069.3|13
1730754320000|2024-11-04 21:05:20|201195.8|201070.8|201195.4|201070.4|201195.8|201070.8|201193.7|201068.7|3
1730754340000|2024-11-04 21:05:40|201197.2|201072.2|201192.3|201067.3|201197.6|201072.6|201192.1|201067.1|10
1730754350000|2024-11-04 21:05:50|201193.4|201068.4|201128.3|201003.3|201195.3|201070.3|201127.7|201002.7|34
1730754360000|2024-11-04 21:06:00|201128.2|201003.2|201121.3|200996.3|201136.7|201011.7|201118.9|200993.9|19
1730754370000|2024-11-04 21:06:10|201121.6|200996.6|201122|200997|201122|200997|201121.6|200996.6|4
1730754380000|2024-11-04 21:06:20|201121.6|200996.6|201141.2|201016.2|201153.2|201028.2|201121.6|200996.6|14
1730754390000|2024-11-04 21:06:30|201141.7|201016.7|201145.9|201020.9|201151.4|201026.4|201141.7|201016.7|5
1730754400000|2024-11-04 21:06:40|201135|201010|201132.5|201007.5|201143.6|201018.6|201120.7|200995.7|14
1730754410000|2024-11-04 21:06:50|201132.9|201007.9|201137.2|201012.2|201148.3|201023.3|201132.9|201007.9|5
1730754420000|2024-11-04 21:07:00|201136.9|201011.9|201123.8|200998.8|201136.9|201011.9|201120.8|200995.8|4
1730754430000|2024-11-04 21:07:10|201132.1|201007.1|201120.8|200995.8|201132.1|201007.1|201120.6|200995.6|5
1730754450000|2024-11-04 21:07:30|201121|200996|201143.5|201018.5|201150.8|201025.8|201121|200996|14
1730754470000|2024-11-04 21:07:50|201146.3|201021.3|201145.2|201020.2|201146.7|201021.7|201145.2|201020.2|4
1730754480000|2024-11-04 21:08:00|201145.8|201020.8|201153.5|201028.5|201160|201035|201145.8|201020.8|4
1730754490000|2024-11-04 21:08:10|201154|201029|201154.4|201029.4|201160.5|201035.5|201151.3|201026.3|8
1730754500000|2024-11-04 21:08:20|201154.8|201029.8|201154.7|201029.7|201161.3|201036.3|201154.3|201029.3|4
1730754510000|2024-11-04 21:08:30|201151.7|201026.7|201152.1|201027.1|201163.6|201038.6|201151.7|201026.7|7
1730754520000|2024-11-04 21:08:40|201152.5|201027.5|201154.6|201029.6|201154.6|201029.6|201152.5|201027.5|3
1730754530000|2024-11-04 21:08:50|201152.9|201027.9|201155.1|201030.1|201162.4|201037.4|201150.3|201025.3|7
1730754540000|2024-11-04 21:09:00|201155.8|201030.8|201154.6|201029.6|201155.8|201030.8|201150.4|201025.4|6
1730754570000|2024-11-04 21:09:30|201153.2|201028.2|201152.4|201027.4|201161.9|201036.9|201150|201025|15
1730754580000|2024-11-04 21:09:40|201161.5|201036.5|201150.9|201025.9|201161.5|201036.5|201148.1|201023.1|9
1730754590000|2024-11-04 21:09:50|201152.5|201027.5|201152.5|201027.5|201152.5|201027.5|201152.5|201027.5|1
1730754600000|2024-11-04 21:10:00|201159.7|201034.7|201151.6|201026.6|201159.7|201034.7|201150.3|201025.3|5
1730754630000|2024-11-04 21:10:30|201184|201016.4|201184|201016.4|201184|201016.4|201184|201016.4|1
1730754660000|2024-11-04 21:11:00|201187.3|201012.3|201153.8|201028.8|201187.3|201034.6|201152.5|201012.3|8
1730754670000|2024-11-04 21:11:10|201151.7|201026.7|201148.4|201023.4|201151.7|201026.7|201147.7|201022.7|6
1730754690000|2024-11-04 21:11:30|201149.7|201024.7|201149.7|201024.7|201149.7|201024.7|201149.7|201024.7|1
1730754700000|2024-11-04 21:11:40|201148.9|201023.9|201152.8|201027.8|201159.5|201034.5|201148.9|201023.9|11
1730754720000|2024-11-04 21:12:00|201153.3|201028.3|201151.2|201026.2|201159.9|201034.9|201150.1|201025.1|6
1730754730000|2024-11-04 21:12:10|201151.9|201026.9|201151.9|201026.9|201151.9|201026.9|201151.9|201026.9|1
1730754740000|2024-11-04 21:12:20|201151.5|201026.5|201152.8|201027.8|201152.8|201027.8|201151.5|201026.5|2
1730754750000|2024-11-04 21:12:30|201153.5|201028.5|201154.5|201029.5|201161.3|201036.3|201153.5|201028.5|4
1730754780000|2024-11-04 21:13:00|201160.8|201035.8|201154.5|201029.5|201160.8|201035.8|201154.5|201029.5|2
1730754800000|2024-11-04 21:13:20|201154.7|201029.7|201154.7|201029.7|201154.7|201029.7|201154.7|201029.7|1
1730754810000|2024-11-04 21:13:30|201182.3|201017.9|201153.4|201028.4|201182.3|201028.4|201153.4|201017.9|2
1730754840000|2024-11-04 21:14:00|201161.1|201036.1|201154.1|201029.1|201161.1|201036.1|201152.7|201027.7|3
1730754860000|2024-11-04 21:14:20|201154|201029|201196.1|201071.1|201199.4|201074.4|201154|201029|7
1730754870000|2024-11-04 21:14:30|201195.3|201070.3|201197.6|201072.6|201197.6|201072.6|201195.3|201070.3|2
1730754880000|2024-11-04 21:14:40|201197.2|201072.2|201193.2|201068.2|201197.2|201072.2|201193.2|201068.2|2
1730754900000|2024-11-04 21:15:00|201195.7|201070.7|201160.5|201035.5|201195.7|201070.7|201160.5|201035.5|5
1730754910000|2024-11-04 21:15:10|201158|201033|201124.7|200999.7|201158|201033|201121.5|200996.5|23
1730754920000|2024-11-04 21:15:20|201124.4|200999.4|201124.1|200999.1|201124.4|200999.4|201124.1|200999.1|2
1730754930000|2024-11-04 21:15:30|201125.7|201000.7|201147.2|201022.2|201152.8|201027.8|201125.7|201000.7|6
1730754940000|2024-11-04 21:15:40|201144.3|201019.3|201144.9|201019.9|201147.9|201022.9|201144|201019|14
1730754960000|2024-11-04 21:16:00|201144.8|201019.8|201147.9|201022.9|201147.9|201022.9|201144.8|201019.8|3
1730754970000|2024-11-04 21:16:10|201145.5|201020.5|201146.7|201021.7|201148.1|201023.1|201144.2|201019.2|25
1730754980000|2024-11-04 21:16:20|201146.8|201021.8|201147.7|201022.7|201147.7|201022.7|201144.2|201019.2|14
1730754990000|2024-11-04 21:16:30|201147.6|201022.6|201147.7|201022.7|201148|201023|201145.1|201020.1|9
1730755000000|2024-11-04 21:16:40|201149.6|201024.6|201156.6|201031.6|201161|201036|201149.6|201024.6|19
1730755010000|2024-11-04 21:16:50|201158.2|201033.2|201160.6|201035.6|201162.1|201037.1|201154.5|201029.5|29
1730755020000|2024-11-04 21:17:00|201157.3|201032.3|201174|201049|201178.1|201053.1|201157.2|201032.2|26
1730755030000|2024-11-04 21:17:10|201174.3|201049.3|201168.2|201043.2|201174.3|201049.3|201168.2|201043.2|6
1730755040000|2024-11-04 21:17:20|201167.6|201042.6|201167.6|201042.6|201167.6|201042.6|201167.6|201042.6|1
1730755060000|2024-11-04 21:17:40|201168|201043|201168.8|201043.8|201168.8|201043.8|201168|201043|2
1730755070000|2024-11-04 21:17:50|201169.2|201044.2|201169.4|201044.4|201170|201045|201169.2|201044.2|3
1730755080000|2024-11-04 21:18:00|201169.3|201044.3|201168.5|201043.5|201169.4|201044.4|201168.5|201043.5|4
1730755110000|2024-11-04 21:18:30|201168|201043|201168.5|201043.5|201210.5|201045.9|201168|201001.9|5
1730755140000|2024-11-04 21:19:00|201168|201043|201168.4|201043.4|201168.4|201043.4|201166.4|201041.4|4
1730755150000|2024-11-04 21:19:10|201168.3|201043.3|201168.3|201043.3|201168.3|201043.3|201168.3|201043.3|1
1730755160000|2024-11-04 21:19:20|201170.3|201045.3|201169.9|201044.9|201170.3|201045.3|201169.9|201044.9|2
1730755170000|2024-11-04 21:19:30|201171.7|201046.7|201169.9|201044.9|201171.7|201046.7|201169.8|201044.8|3
1730755200000|2024-11-04 21:20:00|201172.5|201047.5|201171.2|201046.2|201172.5|201047.5|201168|201043|4
1730755210000|2024-11-04 21:20:10|201171.5|201046.5|201162.7|201037.7|201179.5|201054.5|201159.1|201034.1|17
1730755220000|2024-11-04 21:20:20|201162.3|201037.3|201161.7|201036.7|201167.9|201042.9|201161.5|201036.5|11
1730755230000|2024-11-04 21:20:30|201162.2|201037.2|201166.5|201041.5|201166.5|201041.5|201161.8|201036.8|6
1730755250000|2024-11-04 21:20:50|201163.8|201038.8|201166.4|201041.4|201166.4|201041.4|201163.2|201038.2|4
1730755260000|2024-11-04 21:21:00|201166.1|201041.1|201166.4|201041.4|201166.4|201041.4|201166.1|201041.1|2
1730755290000|2024-11-04 21:21:30|201200.9|201007.3|201175.2|201050.2|201206.4|201052.7|201174.9|201007.3|5
1730755300000|2024-11-04 21:21:40|201175.7|201050.7|201175.6|201050.6|201175.7|201050.7|201175.2|201050.2|3
1730755320000|2024-11-04 21:22:00|201173|201048|201169.5|201044.5|201173|201048|201169.5|201044.5|2
1730755350000|2024-11-04 21:22:30|201205.5|201012|201205.5|201012|201205.5|201012|201205.5|201012|1
1730755370000|2024-11-04 21:22:50|201170.6|201045.6|201170.6|201045.6|201170.6|201045.6|201170.6|201045.6|1
1730755380000|2024-11-04 21:23:00|201170.7|201045.7|201170.7|201045.7|201170.7|201045.7|201170.7|201045.7|1
1730755400000|2024-11-04 21:23:20|201200.5|201017.6|201200.5|201017.6|201200.5|201017.6|201200.5|201017.6|1
1730755430000|2024-11-04 21:23:50|201171.2|201046.2|201146.5|201021.5|201171.6|201046.6|201146.5|201021.5|6
1730755440000|2024-11-04 21:24:00|201146.3|201021.3|201139|201014|201146.3|201021.3|201139|201014|6
1730755450000|2024-11-04 21:24:10|201139.5|201014.5|201139.1|201014.1|201139.5|201014.5|201139.1|201014.1|2
1730755460000|2024-11-04 21:24:20|201147.6|201022.6|201157.5|201032.5|201158.6|201033.6|201147.6|201022.6|7
1730755470000|2024-11-04 21:24:30|201156.4|201031.4|201156.4|201031.4|201156.4|201031.4|201156.4|201031.4|1
1730755500000|2024-11-04 21:25:00|201170.7|201017.7|201166.3|201022.1|201170.7|201022.1|201166.3|201017.7|2
1730755510000|2024-11-04 21:25:10|201168.5|201020|201164.2|201024.2|201168.5|201024.2|201164.2|201020|3
1730755520000|2024-11-04 21:25:20|201166.3|201022.1|201156.6|201031.6|201166.3|201031.6|201156.6|201022.1|4
1730755540000|2024-11-04 21:25:40|201153.5|201028.5|201121.7|200996.7|201153.5|201028.5|201121.7|200996.7|3
1730755560000|2024-11-04 21:26:00|201122.3|200997.3|201125.3|201000.3|201126.8|201001.8|201122.3|200997.3|4
1730755570000|2024-11-04 21:26:10|201124.1|200999.1|201111.8|200986.8|201124.1|200999.1|201111.8|200986.8|3
1730755580000|2024-11-04 21:26:20|201111.9|200986.9|201111.9|200986.9|201111.9|200986.9|201111.9|200986.9|1
1730755590000|2024-11-04 21:26:30|201110.1|200985.1|201095.4|200970.4|201110.1|200985.1|201090.4|200965.4|7
1730755600000|2024-11-04 21:26:40|201095.3|200970.3|201091.8|200966.8|201095.4|200970.4|201091.3|200966.3|5
1730755620000|2024-11-04 21:27:00|201091.4|200966.4|201091.8|200966.8|201091.9|200966.9|201091.4|200966.4|4
1730755640000|2024-11-04 21:27:20|201130.5|200931.2|201126.2|200931.1|201141.1|200931.2|201126.2|200927.7|4
1730755660000|2024-11-04 21:27:40|201119.4|200938.7|201091.8|200966.8|201119.4|200967.8|201091.8|200938.7|5
1730755680000|2024-11-04 21:28:00|201091.3|200966.3|201094.7|200969.7|201101.8|200976.8|201091.3|200966.3|5
1730755700000|2024-11-04 21:28:20|201100.7|200975.7|201095.4|200970.4|201100.7|200975.7|201095.4|200970.4|2
1730755730000|2024-11-04 21:28:50|201100.3|200975.3|201098.5|200973.5|201106.4|200981.4|201098.5|200973.5|5
1730755740000|2024-11-04 21:29:00|201096.7|200971.7|201105|200980|201109.8|200984.8|201096.7|200971.7|8
1730755750000|2024-11-04 21:29:10|201101.4|200976.4|201100.9|200975.9|201101.4|200976.4|201100.9|200975.9|2
1730755760000|2024-11-04 21:29:20|201100.2|200975.2|201098|200973|201109.7|200984.7|201098|200973|13
1730755770000|2024-11-04 21:29:30|201098.7|200973.7|201098.1|200973.1|201105|200980|201098.1|200973.1|3
1730755780000|2024-11-04 21:29:40|201097.7|200972.7|201103.1|200978.1|201111.3|200986.3|201097.7|200972.7|6
1730755790000|2024-11-04 21:29:50|201103.3|200978.3|201127.3|201002.3|201130.1|201005.1|201103.3|200978.3|6
1730755800000|2024-11-04 21:30:00|201125|201000|201087.6|200962.6|201127.3|201002.3|201086.5|200961.5|12
1730755810000|2024-11-04 21:30:10|201088.2|200963.2|201088.2|200963.2|201088.2|200963.2|201088.2|200963.2|1
1730755820000|2024-11-04 21:30:20|201090.9|200965.9|201090.9|200965.9|201090.9|200965.9|201090.9|200965.9|1
1730755830000|2024-11-04 21:30:30|201087.3|200962.3|201089.9|200964.9|201089.9|200964.9|201087.3|200962.3|2
1730755860000|2024-11-04 21:31:00|201085.4|200960.4|201088.1|200963.1|201088.1|200963.1|201084.8|200959.8|3
1730755890000|2024-11-04 21:31:30|201074.9|200949.9|201086.4|200961.4|201117.6|200963|201074.9|200922.5|6
1730755900000|2024-11-04 21:31:40|201086.8|200961.8|201086.8|200961.8|201086.8|200961.8|201086.8|200961.8|1
1730755910000|2024-11-04 21:31:50|201086.1|200961.1|201085.7|200960.7|201086.1|200961.1|201085.7|200960.7|2
1730755920000|2024-11-04 21:32:00|201085.8|200960.8|201108.6|200925.5|201108.6|200960.8|201085.8|200925.5|2
1730755930000|2024-11-04 21:32:10|201108.3|200925.7|201109.4|200926.6|201110.6|200926.6|201108.3|200924.4|3
1730755940000|2024-11-04 21:32:20|201112.7|200927.2|201085.8|200960.8|201112.7|200960.8|201082.9|200927.2|3
1730755970000|2024-11-04 21:32:50|201086.1|200961.1|201086.1|200961.1|201086.1|200961.1|201086.1|200961.1|1
1730755980000|2024-11-04 21:33:00|201111.4|200930.1|201108.5|200929.4|201111.4|200930.2|201108.5|200929.4|3
1730755990000|2024-11-04 21:33:10|201108.4|200929.6|201106.1|200934.5|201108.4|200934.5|201106.1|200929.6|2
1730756000000|2024-11-04 21:33:20|201087.4|200962.4|201087.4|200962.4|201087.4|200962.4|201087.4|200962.4|1
1730756020000|2024-11-04 21:33:40|201087.3|200962.3|201087.3|200962.3|201087.3|200962.3|201087.3|200962.3|1
1730756030000|2024-11-04 21:33:50|201086.6|200961.6|201101.6|200934.5|201101.6|200961.6|201086.6|200934.5|2
1730756040000|2024-11-04 21:34:00|201098.2|200934.7|201098.2|200934.7|201098.2|200934.7|201098.2|200934.7|1
1730756050000|2024-11-04 21:34:10|201097.9|200935|201086.9|200961.9|201104.7|200961.9|201086.9|200935|3
1730756070000|2024-11-04 21:34:30|201087|200962|201087.4|200962.4|201087.4|200962.4|201087|200962|3
1730756080000|2024-11-04 21:34:40|201086.6|200961.6|201086.6|200961.6|201086.6|200961.6|201086.6|200961.6|1
1730756100000|2024-11-04 21:35:00|201086|200961|201095.1|200944|201095.1|200961.8|201086|200944|3
1730756110000|2024-11-04 21:35:10|201096.4|200941.9|201081.7|200956.7|201107.5|200964.6|201081.7|200929.5|7
1730756120000|2024-11-04 21:35:20|201084.9|200959.9|201085.7|200960.7|201085.7|200960.7|201084.9|200959.9|2
1730756130000|2024-11-04 21:35:30|201085.6|200960.6|201085.6|200960.6|201085.6|200960.6|201085.6|200960.6|1
1730756150000|2024-11-04 21:35:50|201105.3|200929.5|201102.4|200930.2|201105.3|200930.2|201100.4|200929.5|3
1730756160000|2024-11-04 21:36:00|201082.2|200957.2|201014.4|200889.4|201082.2|200957.2|201013.1|200888.1|8
1730756170000|2024-11-04 21:36:10|201001|200876|201018|200893|201018.2|200893.2|201001|200876|6
1730756180000|2024-11-04 21:36:20|201006.8|200881.8|201042|200917|201042|200917|201006.8|200881.8|7
1730756190000|2024-11-04 21:36:30|201042.6|200917.6|201029.6|200904.6|201044.1|200919.1|201029.6|200904.6|5
1730756200000|2024-11-04 21:36:40|201028.9|200903.9|201071|200946|201089.6|200964.6|201028.9|200903.9|13
1730756210000|2024-11-04 21:36:50|201083.9|200958.9|201071.8|200946.8|201083.9|200958.9|201071.8|200946.8|2
1730756220000|2024-11-04 21:37:00|201096.9|200971.9|201083.9|200958.9|201096.9|200971.9|201083.9|200958.9|2
1730756240000|2024-11-04 21:37:20|201078.7|200953.7|201077.4|200952.4|201078.7|200953.7|201073.1|200948.1|3
1730756260000|2024-11-04 21:37:40|201069.2|200944.2|201056.5|200931.5|201069.2|200944.2|201055.2|200930.2|4
1730756270000|2024-11-04 21:37:50|201056.7|200931.7|201018.3|200968.3|201056.7|200968.3|201018.3|200931.7|2
1730756280000|2024-11-04 21:38:00|201056.7|200931.7|201052.2|200927.2|201069.9|200944.9|201052.2|200927.2|5
1730756310000|2024-11-04 21:38:30|201105|200878|201106|200879|201106|200879|201105|200878|3
1730756320000|2024-11-04 21:38:40|201104|200877|201061.1|200936.1|201104|200939.8|201044.7|200876|6
1730756330000|2024-11-04 21:38:50|201061|200936|201061|200936|201061|200936|201061|200936|1
1730756340000|2024-11-04 21:39:00|201064.6|200939.6|201014.8|200964.8|201064.6|200967|201011.8|200915.1|10
1730756380000|2024-11-04 21:39:40|201102|200963.7|201102|200963.7|201102|200963.7|201102|200963.7|1
1730756390000|2024-11-04 21:39:50|201101||201104||201104||201101||2
1730756400000|2024-11-04 21:40:00|201044|200919|201014.8|200964.8|201044|200970.1|201014.8|200919|4
1730756420000|2024-11-04 21:40:20|201038.2|200913.2|201038.2|200913.2|201038.2|200913.2|201038.2|200913.2|1
1730756430000|2024-11-04 21:40:30|201053.5|200928.5|201041.3|200916.3|201055.9|200930.9|201041.3|200916.3|3
1730756440000|2024-11-04 21:40:40|201055.9|200930.9|201055.9|200930.9|201055.9|200930.9|201055.9|200930.9|1
1730756450000|2024-11-04 21:40:50|201041.3|200916.3|201043.5|200918.5|201043.5|200918.5|201021|200896|7
1730756460000|2024-11-04 21:41:00|201039.4|200914.4|201037.2|200912.2|201039.4|200914.4|201037.2|200912.2|2
1730756490000|2024-11-04 21:41:30|201014|200876.8|201034.2|200909.2|201034.2|200909.2|201014|200876.8|2
1730756520000|2024-11-04 21:42:00|201010.6|200960.6|201035.7|200910.7|201035.7|200960.6|201010.6|200908|3
1730756530000|2024-11-04 21:42:10|201027.7|200902.7|201035.3|200910.3|201035.3|200910.3|201027.7|200902.7|2
1730756540000|2024-11-04 21:42:20|201027.7|200902.7|201034.3|200909.3|201034.3|200909.3|201027.7|200902.7|2
1730756580000|2024-11-04 21:43:00|201027.7|200902.7|201031.7|200906.7|201041.1|200916.1|201027.7|200902.7|8
1730756600000|2024-11-04 21:43:20|201046.9|200921.9|201050.1|200925.1|201050.3|200925.3|201035.2|200910.2|4
1730756640000|2024-11-04 21:44:00|201097.4|200879.4|201046.4|200921.4|201097.4|200921.4|201035.3|200879.4|9
1730756650000|2024-11-04 21:44:10|201045.7|200920.7|201041.4|200916.4|201045.7|200920.7|201036.8|200911.8|17
1730756660000|2024-11-04 21:44:20|201041.7|200916.7|201020.5|200895.5|201044.1|200919.1|201019.1|200894.1|18
1730756670000|2024-11-04 21:44:30|201022.2|200897.2|201021.2|200896.2|201022.2|200897.2|201018.6|200893.6|4
1730756680000|2024-11-04 21:44:40|201021.5|200896.5|201021.5|200896.5|201021.5|200896.5|201021.5|200896.5|1
1730756690000|2024-11-04 21:44:50|201023.6|200898.6|201018.6|200968.6|201050.1|200968.6|201018.6|200898.6|7
1730756700000|2024-11-04 21:45:00|201007.5|200957.5|201040.4|200915.4|201041|200960.2|201007.5|200906.8|12
1730756710000|2024-11-04 21:45:10|201041|200916|201040.6|200915.6|201041.3|200916.3|201040.6|200915.6|3
1730756720000|2024-11-04 21:45:20|201041.2|200916.2|201041.3|200916.3|201041.3|200969|201019|200915.6|4
1730756730000|2024-11-04 21:45:30|201019|200969|201019|200969|201019|200969|201019|200969|1
1730756750000|2024-11-04 21:45:50|201112.8|200871.6|201112.8|200871.6|201112.8|200871.6|201112.8|200871.6|1
1730756760000|2024-11-04 21:46:00|201109|200879.4|201083.3|200958.3|201109|200958.3|201055|200879.4|9
1730756770000|2024-11-04 21:46:10|201083.7|200958.7|201068.5|200943.5|201083.7|200958.7|201056.9|200931.9|7
1730756800000|2024-11-04 21:46:40|201034.7|200873.1|201034.7|200873.1|201034.7|200873.1|201034.7|200873.1|1
1730756810000|2024-11-04 21:46:50|201119.4||201119.4||201119.4||201119.4||1
1730756820000|2024-11-04 21:47:00|201058.8|200933.8|201069.3|200944.3|201069.3|200944.3|201040.4|200915.4|5
1730756830000|2024-11-04 21:47:10|201063.9|200938.9|201052.2|200927.2|201063.9|200938.9|201052.2|200927.2|4
1730756840000|2024-11-04 21:47:20|201062.2|200937.2|201062.2|200937.2|201062.2|200937.2|201062.2|200937.2|1
1730756860000|2024-11-04 21:47:40|201051.6|200926.6|201036.1|200911.1|201053.2|200928.2|201031|200906|11
1730756880000|2024-11-04 21:48:00|201036.2|200911.2|201027.4|200902.4|201052.2|200927.2|201027.4|200902.4|8
1730756890000|2024-11-04 21:48:10|201027.6|200902.6|201026|200901|201052.4|200927.4|201025.3|200900.3|7
1730756900000|2024-11-04 21:48:20|201029.9|200904.9|201029.9|200904.9|201029.9|200904.9|201029.9|200904.9|1
1730756910000|2024-11-04 21:48:30|201030|200905|201030|200905|201030|200905|201030|200905|1
1730756920000|2024-11-04 21:48:40|201030.1|200905.1|201043.2|200918.2|201043.2|200918.2|201025.1|200900.1|8
1730756930000|2024-11-04 21:48:50|201030.3|200905.3|201034.2|200909.2|201034.2|200909.2|201030.3|200905.3|2
1730756940000|2024-11-04 21:49:00|201025.4|200900.4|201004.5|200879.5|201045.6|200920.6|200982.5|200857.5|9
1730756950000|2024-11-04 21:49:10|200970.9|200920.9|200970.9|200920.9|200970.9|200920.9|200970.9|200920.9|1
1730756970000|2024-11-04 21:49:30|200994.7|200869.7|200994.7|200869.7|200994.7|200869.7|200994.7|200869.7|1
1730756990000|2024-11-04 21:49:50|201040.2|200839.7|201040.2|200839.7|201040.2|200839.7|201040.2|200839.7|1
1730757000000|2024-11-04 21:50:00|201041|200840.5|201030.9|200905.9|201041|200925.9|200975.9|200840.5|9
1730757010000|2024-11-04 21:50:10|201030.7|200905.7|201020|200895|201031|200906|201011.2|200886.2|7
1730757030000|2024-11-04 21:50:30|201031.9|200906.9|201031.4|200906.4|201031.9|200906.9|201031.4|200906.4|2
1730757050000|2024-11-04 21:50:50|201054.1|200929.1|201055.6|200930.6|201055.6|200930.6|201054.1|200929.1|2
1730757060000|2024-11-04 21:51:00|201025|200900|201037.6|200912.6|201037.6|200912.6|201025|200900|8
1730757080000|2024-11-04 21:51:20|201022.3|200897.3|201021.1|200896.1|201036.2|200911.2|201017.7|200892.7|10
1730757090000|2024-11-04 21:51:30|201036.2|200911.2|200986.9|200936.9|201036.2|200936.9|200983.3|200896.1|9
1730757120000|2024-11-04 21:52:00|201023.8|200898.8|201014.5|200889.5|201029.4|200904.4|200998.4|200873.4|7
1730757130000|2024-11-04 21:52:10|201030.4|200905.4|201030.4|200905.4|201030.4|200905.4|201030.4|200905.4|1
1730757140000|2024-11-04 21:52:20|201030.3|200905.3|201030.3|200905.3|201030.3|200905.3|201030.1|200905.1|3
1730757150000|2024-11-04 21:52:30|201030.1|200905.1|201060|200832|201060|200905.1|201030.1|200832|2
1730757160000|2024-11-04 21:52:40|201059|200831|201062|200832|201062|200832|201059|200831|2
1730757170000|2024-11-04 21:52:50|201030.6|200905.6|201030.6|200905.6|201030.6|200905.6|201030.6|200905.6|1
1730757180000|2024-11-04 21:53:00|201033.9|200908.9|201030.8|200905.8|201033.9|200908.9|201030.6|200905.6|7
1730757190000|2024-11-04 21:53:10|201031.3|200906.3|201031.3|200906.3|201031.3|200906.3|201031.3|200906.3|1
1730757200000|2024-11-04 21:53:20|201030.8|200905.8|201030.8|200905.8|201030.8|200905.8|201030.8|200905.8|1
1730757210000|2024-11-04 21:53:30|201060|200831|201062|200833|201062|200833|201060|200831|2
1730757220000|2024-11-04 21:53:40|201061|200835|201026|200901|201063|200901|201017.7|200833|10
1730757230000|2024-11-04 21:53:50|201025.2|200900.2|201059.4|200934.4|201059.4|200934.4|201025.2|200900.2|5
1730757240000|2024-11-04 21:54:00|201059.1|200934.1|201051.2|200926.2|201059.1|200934.1|201013.4|200888.4|8
1730757250000|2024-11-04 21:54:10|201045.5|200920.5|201052.1|200927.1|201052.1|200927.1|201045.5|200920.5|4
1730757260000|2024-11-04 21:54:20|201056.7|200931.7|201056.7|200931.7|201056.7|200931.7|201056.7|200931.7|1
1730757270000|2024-11-04 21:54:30|201069.1|200944.1|201069.1|200944.1|201083.4|200958.4|201069.1|200944.1|10
1730757280000|2024-11-04 21:54:40|201083.6|200958.6|201069.1|200944.1|201083.8|200958.8|201069.1|200944.1|5
1730757300000|2024-11-04 21:55:00|201122|200862|201099.8|200971.1|201122|200971.7|201092.4|200862|9
1730757310000|2024-11-04 21:55:10|201100.5|200971.7|201095.3|200965.1|201100.5|200971.7|201085.8|200954.3|13
1730757320000|2024-11-04 21:55:20|201095.6|200952|201047.9|200913.1|201095.6|200955.4|201047.9|200913.1|11
1730757330000|2024-11-04 21:55:30|201045.3|200914.4|201042.4|200917.4|201045.3|200917.9|201042.4|200914.4|8
1730757340000|2024-11-04 21:55:40|201042.7|200917.7|201043.2|200918.2|201043.2|200918.2|201042.7|200917.7|2
1730757350000|2024-11-04 21:55:50|201043.5|200918.5|201042.7|200917.7|201043.5|200918.5|201042.7|200917.7|3
1730757360000|2024-11-04 21:56:00|201091|200855|201037|200912|201091|200914|201034.2|200855|15
1730757370000|2024-11-04 21:56:10|201036.9|200911.9|201036.9|200911.9|201037.3|200912.3|201033.7|200908.7|6
1730757390000|2024-11-04 21:56:30|201036.4|200911.4|201036.4|200911.4|201036.4|200911.4|201036.4|200911.4|1
1730757400000|2024-11-04 21:56:40|201036.7|200911.7|201033.1|200908.1|201036.7|200911.7|201032.6|200907.6|4
1730757410000|2024-11-04 21:56:50|201033.3|200908.3|201032.8|200907.8|201033.3|200908.3|201032.1|200907.1|5
1730757420000|2024-11-04 21:57:00|201030.5|200905.5|201093.6|200831|201095.2|200922.2|200988.2|200831|20
1730757430000|2024-11-04 21:57:10|201106.9|200820.7|201100.4|200790.4|201154.2|200844.2|201100.4|200790.4|10
1730757440000|2024-11-04 21:57:20|201101.4|200791.4|201105.5|200795.5|201105.5|200795.5|201098.5|200788.5|11
1730757450000|2024-11-04 21:57:30|201105.7|200795.7|201102.2|200792.2|201116.2|200806.2|201101.2|200791.2|9
1730757460000|2024-11-04 21:57:40|201103|200793|201114|200804|201114|200804|201102.5|200792.5|4
1730757470000|2024-11-04 21:57:50|201116.5|200806.5|201114|200804|201116.5|200806.5|201114|200804|4
1730757480000|2024-11-04 21:58:00|201121.5|200811.5|201209|200899|201228|200918|201121.5|200811.5|32
1730757490000|2024-11-04 21:58:10|201207.7|200897.7|201210|200900|201210|200900|201206.7|200896.7|17
1730757500000|2024-11-04 21:58:20|201220.7|200910.7|201205.5|200895.5|201220.7|200910.7|201205.5|200895.5|8
1730757510000|2024-11-04 21:58:30|201181.5|200871.5|201181.5|200871.5|201181.5|200871.5|201181.5|200871.5|1
1730757520000|2024-11-04 21:58:40|201173.5|200863.5|201182.5|200872.5|201199|200889|201171|200861|12
1730757530000|2024-11-04 21:58:50|201183|200873|201180|200870|201189|200879|201178.5|200868.5|12
1730757540000|2024-11-04 21:59:00|201240.8|200930.8|201244|200934|201257.5|200947.5|201237.7|200927.7|7
1730757550000|2024-11-04 21:59:10|201242.2|200932.2|201240.8|200930.8|201243|200933|201240.8|200930.8|4
1730757560000|2024-11-04 21:59:20|201242.3|200932.3|201242.3|200932.3|201243.2|200933.2|201239|200929|24
1730757570000|2024-11-04 21:59:30|201230.2|200920.2|201226.5|200916.5|201230.2|200920.2|201226.5|200916.5|4
1730757580000|2024-11-04 21:59:40|201226.9|200916.9|201226.9|200916.9|201226.9|200916.9|201226.9|200916.9|1
1730757590000|2024-11-04 21:59:50|201225|200915|201207.1|200897.1|201227|200917|201207.1|200897.1|13
1730757600000|2024-11-04 22:00:00|201241.3|200931.3|201241.3|200931.3|201241.3|200931.3|201241.3|200931.3|1
1730757700000|2024-11-04 22:01:40|201352.4|201042.4|201352.4|201042.4|201352.4|201042.4|201352.4|201042.4|1
1730757790000|2024-11-04 22:03:10|201308.2|200998.2|201308.2|200998.2|201308.2|200998.2|201308.2|200998.2|1
1730757800000|2024-11-04 22:03:20|201308|200998|201308.2|200998.2|201308.2|200998.2|201308|200998|2
1730757840000|2024-11-04 22:04:00|201303.7|200993.7|201303.7|200993.7|201303.7|200993.7|201303.7|200993.7|1
1730757860000|2024-11-04 22:04:20|201308.2|200998.2|201308.2|200998.2|201308.2|200998.2|201308.2|200998.2|1
1730757870000|2024-11-04 22:04:30|201366.2|201056.2|201366.2|201056.2|201366.2|201056.2|201366.2|201056.2|1
1730757900000|2024-11-04 22:05:00|201366.5|201056.5|201369|201059|201369|201059|201366.5|201056.5|3
1730757960000|2024-11-04 22:06:00|201355.8|201045.8|201355.8|201045.8|201355.8|201045.8|201355.8|201045.8|1
1730757990000|2024-11-04 22:06:30|201354.9|201044.9|201363.3|201053.3|201373.7|201063.7|201354.9|201044.9|3
1730758010000|2024-11-04 22:06:50|201362.6|201052.6|201362.6|201052.6|201362.6|201052.6|201362.6|201052.6|1
1730758020000|2024-11-04 22:07:00|201363.6|201053.6|201297.2|200987.2|201363.6|201053.6|201297.2|200987.2|6
1730758030000|2024-11-04 22:07:10|201276.7|200966.7|201277.6|200967.6|201277.6|200967.6|201276.7|200966.7|2
1730758040000|2024-11-04 22:07:20|201271.4|200961.4|201271.4|200961.4|201278.3|200968.3|201271.4|200961.4|3
1730758050000|2024-11-04 22:07:30|201272.1|200962.1|201272.1|200962.1|201272.1|200962.1|201272.1|200962.1|1
1730758060000|2024-11-04 22:07:40|201271.4|200961.4|201272.4|200962.4|201272.4|200962.4|201271.4|200961.4|2
1730758080000|2024-11-04 22:08:00|201269.5|200959.5|201269.5|200959.5|201269.5|200959.5|201269.5|200959.5|1
1730758120000|2024-11-04 22:08:40|201269.2|200959.2|201269.2|200959.2|201269.2|200959.2|201269.2|200959.2|1
1730758200000|2024-11-04 22:10:00|201275.9|200965.9|201268.7|200958.7|201275.9|200965.9|201268.7|200958.7|3
1730758240000|2024-11-04 22:10:40|201268.5|200958.5|201336.6|201026.6|201336.6|201026.6|201268.5|200958.5|3
1730758250000|2024-11-04 22:10:50|201336.1|201026.1|201310.8|201000.8|201336.1|201026.1|201310|201000|6
1730758280000|2024-11-04 22:11:20|201310.6|201000.6|201310.6|201000.6|201310.6|201000.6|201309.7|200999.7|3
1730758300000|2024-11-04 22:11:40|201272.9|200962.9|201272.9|200962.9|201272.9|200962.9|201272.9|200962.9|1
1730758360000|2024-11-04 22:12:40|201362.5|201052.5|201339|201029|201362.5|201052.5|201339|201029|2
1730758370000|2024-11-04 22:12:50|201292.3|200982.3|201279|200969|201330.2|201020.2|201279|200969|6
1730758390000|2024-11-04 22:13:10|201332.1|201022.1|201332.1|201022.1|201332.1|201022.1|201332.1|201022.1|1
1730758450000|2024-11-04 22:14:10|201335.6|201025.6|201335.6|201025.6|201335.6|201025.6|201335.6|201025.6|1
1730758460000|2024-11-04 22:14:20|201369|201059|201369.1|201059.1|201369.1|201059.1|201369|201059|2
1730758470000|2024-11-04 22:14:30|201369.4|201059.4|201369.4|201059.4|201369.4|201059.4|201369.4|201059.4|1
1730758480000|2024-11-04 22:14:40|201369|201059|201369|201059|201369|201059|201369|201059|1
1730758490000|2024-11-04 22:14:50|201369.4|201059.4|201369.2|201059.2|201369.4|201059.4|201369.2|201059.2|2
1730758500000|2024-11-04 22:15:00|201369|201059|201369|201059|201369|201059|201369|201059|1
1730758510000|2024-11-04 22:15:10|201368.7|201058.7|201369.2|201059.2|201369.2|201059.2|201368.4|201058.4|3
1730758520000|2024-11-04 22:15:20|201369|201059|201369|201059|201369|201059|201369|201059|1
1730758530000|2024-11-04 22:15:30|201369.4|201059.4|201369|201059|201369.4|201059.4|201369|201059|2
1730758540000|2024-11-04 22:15:40|201369.4|201059.4|201445.1|201135.1|201445.1|201135.1|201351.5|201041.5|6
1730758560000|2024-11-04 22:16:00|201437.9|201127.9|201343.5|201033.5|201442|201132|201343.5|201033.5|4
1730758570000|2024-11-04 22:16:10|201420.9|201110.9|201351.6|201041.6|201420.9|201110.9|201351.6|201041.6|2
1730758580000|2024-11-04 22:16:20|201360|201050|201352.2|201042.2|201360|201050|201351.6|201041.6|3
1730758590000|2024-11-04 22:16:30|201351.6|201041.6|201352.6|201042.6|201352.6|201042.6|201336.1|201026.1|3
1730758600000|2024-11-04 22:16:40|201351.6|201041.6|201342|201032|201359.2|201049.2|201342|201032|6
1730758610000|2024-11-04 22:16:50|201297.9|200987.9|201297.9|200987.9|201297.9|200987.9|201297.9|200987.9|1
1730758620000|2024-11-04 22:17:00|201300.1|200990.1|201299.6|200989.6|201300.1|200990.1|201299.6|200989.6|2
1730758630000|2024-11-04 22:17:10|201300.1|200990.1|201297.9|200987.9|201300.1|200990.1|201297.9|200987.9|2
1730758650000|2024-11-04 22:17:30|201299.6|200989.6|201300.1|200990.1|201300.1|200990.1|201299.6|200989.6|3
1730758670000|2024-11-04 22:17:50|201276.7|200966.7|201276.7|200966.7|201276.7|200966.7|201276.3|200966.3|3
1730758690000|2024-11-04 22:18:10|201276.3|200966.3|201276.3|200966.3|201276.3|200966.3|201276.3|200966.3|1
1730758700000|2024-11-04 22:18:20|201276.7|200966.7|201276.7|200966.7|201276.7|200966.7|201276.7|200966.7|1
1730758720000|2024-11-04 22:18:40|201275.6|200965.6|201276.9|200966.9|201276.9|200966.9|201275.6|200965.6|2
1730758780000|2024-11-04 22:19:40|201276.3|200966.3|201276.3|200966.3|201276.3|200966.3|201276.3|200966.3|1
1730758790000|2024-11-04 22:19:50|201275.6|200965.6|201276.9|200966.9|201276.9|200966.9|201275.6|200965.6|2
1730758810000|2024-11-04 22:20:10|201275.6|200965.6|201276.7|200966.7|201276.9|200966.9|201275.6|200965.6|3
1730758830000|2024-11-04 22:20:30|201276.3|200966.3|201275.6|200965.6|201276.3|200966.3|201275.6|200965.6|2
1730758840000|2024-11-04 22:20:40|201276.1|200966.1|201276.1|200966.1|201276.1|200966.1|201276.1|200966.1|1
1730758860000|2024-11-04 22:21:00|201275.7|200965.7|201276.9|200966.9|201276.9|200966.9|201275.7|200965.7|2
1730758900000|2024-11-04 22:21:40|201275.6|200965.6|201275.6|200965.6|201275.6|200965.6|201275.6|200965.6|1
1730758910000|2024-11-04 22:21:50|201276.9|200966.9|201276.7|200966.7|201276.9|200966.9|201276.7|200966.7|2
1730758950000|2024-11-04 22:22:30|201275.6|200965.6|201275.6|200965.6|201276.9|200966.9|201275.6|200965.6|3
1730758970000|2024-11-04 22:22:50|201275.2|200965.2|201275.6|200965.6|201275.6|200965.6|201275.2|200965.2|2
1730758980000|2024-11-04 22:23:00|201278.3|200968.3|201278.3|200968.3|201278.3|200968.3|201278.3|200968.3|1
1730758990000|2024-11-04 22:23:10|201277|200967|201287.8|200977.8|201287.8|200977.8|201277|200967|2
1730759000000|2024-11-04 22:23:20|201288.4|200978.4|201288.4|200978.4|201288.4|200978.4|201288.4|200978.4|1
1730759020000|2024-11-04 22:23:40|201287.8|200977.8|201288.4|200978.4|201289.1|200979.1|201287.8|200977.8|4
1730759040000|2024-11-04 22:24:00|201288.6|200978.6|201289.1|200979.1|201289.1|200979.1|201288.4|200978.4|3
1730759070000|2024-11-04 22:24:30|201288.8|200978.8|201288.8|200978.8|201288.8|200978.8|201288.8|200978.8|1
1730759090000|2024-11-04 22:24:50|201289.1|200979.1|201288.8|200978.8|201289.1|200979.1|201288.8|200978.8|2
1730759130000|2024-11-04 22:25:30|201289.6|200979.6|201289.6|200979.6|201289.6|200979.6|201289.6|200979.6|1
1730759150000|2024-11-04 22:25:50|201275.3|200965.3|201182.1|200872.1|201275.3|200965.3|201182.1|200872.1|4
1730759160000|2024-11-04 22:26:00|201181.8|200871.8|201182|200872|201182|200872|201181.8|200871.8|4
1730759170000|2024-11-04 22:26:10|201183.7|200873.7|201183.8|200873.8|201183.9|200873.9|201183.7|200873.7|3
1730759180000|2024-11-04 22:26:20|201181.8|200871.8|201170.6|200860.6|201181.8|200871.8|201170.6|200860.6|3
1730759190000|2024-11-04 22:26:30|201181.2|200871.2|201181.6|200871.6|201181.8|200871.8|201181.2|200871.2|4
1730759200000|2024-11-04 22:26:40|201181.8|200871.8|201181.4|200871.4|201181.8|200871.8|201181.4|200871.4|2
1730759210000|2024-11-04 22:26:50|201181.8|200871.8|201181.8|200871.8|201181.8|200871.8|201181.8|200871.8|1
1730759220000|2024-11-04 22:27:00|201180|200870|201180|200870|201180|200870|201180|200870|1
1730759290000|2024-11-04 22:28:10|201188.2|200878.2|201188.2|200878.2|201188.2|200878.2|201188.2|200878.2|1
1730759300000|2024-11-04 22:28:20|201180|200870|201180|200870|201180|200870|201180|200870|1
1730759590000|2024-11-04 22:33:10|201181.8|200871.8|201181.8|200871.8|201181.8|200871.8|201181.8|200871.8|1
1730759600000|2024-11-04 22:33:20|201181.4|200871.4|201180.6|200870.6|201181.4|200871.4|201180.6|200870.6|2
1730759610000|2024-11-04 22:33:30|201181.2|200871.2|201180.6|200870.6|201181.2|200871.2|201180.6|200870.6|2
1730759620000|2024-11-04 22:33:40|201180.1|200870.1|201180.1|200870.1|201180.1|200870.1|201180.1|200870.1|1
1730759640000|2024-11-04 22:34:00|201180.5|200870.5|201179.8|200869.8|201180.5|200870.5|201179.8|200869.8|2
1730759660000|2024-11-04 22:34:20|201180|200870|201180|200870|201180|200870|201180|200870|1
1730759670000|2024-11-04 22:34:30|201182.9|200872.9|201182.9|200872.9|201182.9|200872.9|201182.9|200872.9|1
1730759680000|2024-11-04 22:34:40|201180|200870|201180|200870|201180|200870|201180|200870|1
1730759690000|2024-11-04 22:34:50|201180.3|200870.3|201180.3|200870.3|201180.3|200870.3|201180.3|200870.3|1
1730759700000|2024-11-04 22:35:00|201180|200870|201180|200870|201180|200870|201180|200870|1
1730759750000|2024-11-04 22:35:50|201179.9|200869.9|201179.9|200869.9|201179.9|200869.9|201179.9|200869.9|1
1730759760000|2024-11-04 22:36:00|201180|200870|201180|200870|201180|200870|201180|200870|1
1730759790000|2024-11-04 22:36:30|201179.7|200869.7|201179.7|200869.7|201179.7|200869.7|201179.7|200869.7|1
1730759800000|2024-11-04 22:36:40|201180|200870|201180|200870|201180|200870|201180|200870|1
1730759890000|2024-11-04 22:38:10|201180.7|200870.7|201180.7|200870.7|201180.7|200870.7|201180.7|200870.7|1
1730759900000|2024-11-04 22:38:20|201180.1|200870.1|201180.1|200870.1|201180.1|200870.1|201180.1|200870.1|1
1730759910000|2024-11-04 22:38:30|201180|200870|201180|200870|201180|200870|201180|200870|1
1730760260000|2024-11-04 22:44:20|201171.9|200861.9|201171.9|200861.9|201171.9|200861.9|201171.9|200861.9|1
1730760270000|2024-11-04 22:44:30|201175.1|200865.1|201175.2|200865.2|201175.2|200865.2|201175.1|200865.1|2
1730760280000|2024-11-04 22:44:40|201175|200865|201177.1|200867.1|201180|200870|201175|200865|3
1730760290000|2024-11-04 22:44:50|201175.2|200865.2|201162.6|200852.6|201180|200870|201162.1|200852.1|4
1730760300000|2024-11-04 22:45:00|201175.4|200865.4|201162.4|200852.4|201179.3|200869.3|201162.4|200852.4|5
1730760320000|2024-11-04 22:45:20|201180|200870|201180|200870|201180|200870|201180|200870|1
1730760610000|2024-11-04 22:50:10|201193.8|200883.8|201180|200870|201193.8|200883.8|201180|200870|2
1730760700000|2024-11-04 22:51:40|201191|200881|201180|200870|201191|200881|201180|200870|2
1730760750000|2024-11-04 22:52:30|201182.8|200872.8|201182.8|200872.8|201182.8|200872.8|201182.8|200872.8|1
1730760760000|2024-11-04 22:52:40|201180|200870|201180|200870|201180|200870|201180|200870|1
1730760800000|2024-11-04 22:53:20|201191|200881|201182.8|200872.8|201191|200881|201182.8|200872.8|2
1730760810000|2024-11-04 22:53:30|201180|200870|201180|200870|201180|200870|201180|200870|1
1730760830000|2024-11-04 22:53:50|201191|200881|201191|200881|201191|200881|201191|200881|1
1730760840000|2024-11-04 22:54:00|201177.3|200867.3|201177.3|200867.3|201177.3|200867.3|201177.3|200867.3|1
1730760880000|2024-11-04 22:54:40|201180|200870|201193.8|200883.8|201193.8|200883.8|201180|200870|2
1730760890000|2024-11-04 22:54:50|201180|200870|201193.8|200883.8|201193.8|200883.8|201180|200870|2
1730760940000|2024-11-04 22:55:40|201180|200870|201180|200870|201180|200870|201180|200870|1
1730761130000|2024-11-04 22:58:50|201193.8|200883.8|201180|200870|201193.8|200883.8|201180|200870|2
1730761200000|2024-11-04 23:00:00|201189|200879|201217.5|200907.5|201217.5|200907.5|201171.5|200861.5|9
1730761210000|2024-11-04 23:00:10|201205.3|200895.3|201187|200877|201206.4|200896.4|201183.7|200873.7|12
1730761220000|2024-11-04 23:00:20|201187.7|200877.7|201183.7|200873.7|201187.7|200877.7|201182.4|200872.4|8
1730761230000|2024-11-04 23:00:30|201182.7|200872.7|201184.4|200874.4|201184.4|200874.4|201182.7|200872.7|2
1730761240000|2024-11-04 23:00:40|201186.5|200876.5|201185|200875|201186.5|200876.5|201185|200875|2
1730761250000|2024-11-04 23:00:50|201186.5|200876.5|201185|200875|201186.5|200876.5|201185|200875|4
1730761260000|2024-11-04 23:01:00|201184|200874|201190.2|200880.2|201201.5|200891.5|201179.5|200869.5|10
1730761270000|2024-11-04 23:01:10|201189.5|200879.5|201189.2|200879.2|201189.5|200879.5|201189.2|200879.2|2
1730761280000|2024-11-04 23:01:20|201189|200879|201189.2|200879.2|201189.5|200879.5|201189|200879|4
1730761290000|2024-11-04 23:01:30|201188.8|200878.8|201188.8|200878.8|201188.8|200878.8|201188.8|200878.8|1
1730761300000|2024-11-04 23:01:40|201188.5|200878.5|201187.5|200877.5|201189|200879|201187.5|200877.5|3
1730761310000|2024-11-04 23:01:50|201188.5|200878.5|201188.5|200878.5|201188.5|200878.5|201185.5|200875.5|4
1730761320000|2024-11-04 23:02:00|201185.5|200875.5|201182.5|200872.5|201185.5|200875.5|201177.5|200867.5|6
1730761330000|2024-11-04 23:02:10|201182.9|200872.9|201182.9|200872.9|201182.9|200872.9|201182.9|200872.9|1
1730761340000|2024-11-04 23:02:20|201183.4|200873.4|201183.4|200873.4|201183.4|200873.4|201183.4|200873.4|1
1730761350000|2024-11-04 23:02:30|201181|200871|201181|200871|201181|200871|201181|200871|1
1730761360000|2024-11-04 23:02:40|201185.5|200875.5|201184.5|200874.5|201185.5|200875.5|201184.5|200874.5|2
1730761370000|2024-11-04 23:02:50|201188.4|200878.4|201161.7|200851.7|201188.4|200878.4|201161|200851|5
1730761380000|2024-11-04 23:03:00|201161.4|200851.4|201152.7|200853.4|201161.4|200853.7|201152.7|200851.4|4
1730761400000|2024-11-04 23:03:20||200853.7||200853.7||200853.7||200853.7|1
1730761410000|2024-11-04 23:03:30|201160.5|200850.5|201158|200848|201160.5|200850.5|201158|200848|2
1730761420000|2024-11-04 23:03:40|201136.5|200826.5|201120.5|200810.5|201136.5|200826.5|201120.5|200810.5|3
1730761430000|2024-11-04 23:03:50|201121.5|200811.5|201143.3|200844.7|201160|200850|201121.5|200811.5|10
1730761440000|2024-11-04 23:04:00|201142.3|200844.3|201142.7|200844.7|201142.7|200844.7|201140.3|200842.3|8
1730761450000|2024-11-04 23:04:10|201142|200844.3|201142.7|200844.7|201143|200845|201142|200844|6
1730761460000|2024-11-04 23:04:20|201141.7|200844|201153.5|200843.5|201153.5|200844|201141.7|200843.5|2
1730761470000|2024-11-04 23:04:30|201154.5|200844.5|201153|200843|201156.5|200846.5|201153|200843|7
1730761480000|2024-11-04 23:04:40|201153.5|200843.5|201156|200846|201156|200846|201152.5|200842.5|5
1730761490000|2024-11-04 23:04:50|201153.5|200843.5|201133.7|200836.7|201153.5|200843.5|201126.5|200816.5|6
1730761500000|2024-11-04 23:05:00|201134|200837|201140.3|200843.3|201142.3|200845.3|201134|200837|6
1730761510000|2024-11-04 23:05:10|201139.3|200842.7|201139.7|200843|201139.7|200843|201139.3|200842.7|2
1730761520000|2024-11-04 23:05:20|201149|200839|201149|200839|201149|200839|201149|200839|1
1730761530000|2024-11-04 23:05:30|201148|200838|201149.5|200839.5|201149.5|200839.5|201148|200838|2
1730761540000|2024-11-04 23:05:40|201148.5|200838.5|201141.7|200846|201156.5|200846.5|201141.7|200838.5|5
1730761550000|2024-11-04 23:05:50|201142|200846.3|201141.3|200845.7|201142|200846.3|201141.3|200845.7|2
1730761560000|2024-11-04 23:06:00|201140.7|200845.3|201140.7|200845.3|201140.7|200845.3|201140.7|200845.3|1
1730761580000|2024-11-04 23:06:20|201154|200844|201151.5|200841.5|201156|200846|201151.5|200841.5|5
1730761590000|2024-11-04 23:06:30|201150|200840|201150|200840|201150|200840|201150|200840|1
1730761600000|2024-11-04 23:06:40|201139|200844.3|201139|200844.3|201139|200844.3|201139|200844.3|1
1730761610000|2024-11-04 23:06:50|201139.3|200844.7|201139.3|200844.7|201139.3|200844.7|201139.3|200844.7|1
1730761620000|2024-11-04 23:07:00|201140|200845|201140|200845.3|201140|200845.3|201140|200845|2
1730761630000|2024-11-04 23:07:10|201139.7||201139.7||201139.7||201139.7||1
1730761640000|2024-11-04 23:07:20|201152.5|200842.5|201152.5|200842.5|201152.5|200842.5|201152.5|200842.5|1
1730761650000|2024-11-04 23:07:30|201139.7|200845.3|201139.7|200845.3|201139.7|200845.3|201139.7|200845.3|1
1730761660000|2024-11-04 23:07:40|201132|200848|201138.7|200845.3|201139.3|200848|201132|200845.3|3
1730761670000|2024-11-04 23:07:50|201139|200845.7|201139|200845.7|201139|200845.7|201139|200845.7|1
1730761680000|2024-11-04 23:08:00|201139.3|200846|201142.3|200848.7|201142.3|200848.7|201139.3|200846|3
1730761690000|2024-11-04 23:08:10|201161.5|200851.5|201160.5|200850.5|201161.5|200851.5|201160.5|200850.5|2
1730761700000|2024-11-04 23:08:20|201151.1|200858|201148.7|200856|201151.1|200858|201148.7|200856|5
1730761710000|2024-11-04 23:08:30|201139.3|200846.7|201139.3|200846.7|201139.3|200846.7|201139.3|200846.7|1
1730761720000|2024-11-04 23:08:40|201141|200848.3|201139.7|200847|201141|200848.3|201139.7|200847|2
1730761730000|2024-11-04 23:08:50|201139.3||201139.3||201139.3||201139.3||1
1730761740000|2024-11-04 23:09:00|201152|200846.7|201153|200844|201153|200846.7|201152|200843|3
1730761770000|2024-11-04 23:09:30|201139|200846.7|201139|200846.7|201139|200846.7|201139|200846.7|1
1730761780000|2024-11-04 23:09:40|201132|200848|201138.3|200846.7|201138.3|200848|201132|200846.7|2
1730761800000|2024-11-04 23:10:00|201149|200842|201151|200845|201151|200845|201149|200842|2
1730761820000|2024-11-04 23:10:20|201138.3|200847|201138.3|200847|201138.3|200847|201138.3|200847|1
1730761830000|2024-11-04 23:10:30|201138.7|200847.3|201138.7|200847.3|201138.7|200847.3|201138.7|200847.3|1
1730761840000|2024-11-04 23:10:40|201137.7|200847|201137.7|200847|201137.7|200847|201137.7|200847|1
1730761850000|2024-11-04 23:10:50|201138.3|200847.3|201150|200846|201150|200847.3|201138|200846|3
1730761880000|2024-11-04 23:11:20|201138|200847.3|201138|200847.3|201138|200847.3|201138|200847.3|1
1730761890000|2024-11-04 23:11:30|201137.3|200847.7|201138|200847.7|201138|200847.7|201137.3|200847.7|2
1730761900000|2024-11-04 23:11:40||200848||200848||200848||200848|1
1730761910000|2024-11-04 23:11:50|201154|200851|201151|200850|201154|200851|201151|200850|3
1730761920000|2024-11-04 23:12:00|201150|200849|201152|200850|201152|200850|201150|200849|2
1730761930000|2024-11-04 23:12:10|201138.7|200848.7|201138.7|200848.7|201138.7|200848.7|201138.7|200848.7|1
1730761940000|2024-11-04 23:12:20|201139|200849|201138.3|200849|201139|200849|201138.3|200848.7|3
1730761960000|2024-11-04 23:12:40|201139|200849.3|201139|200849.3|201139|200849.3|201139|200849.3|1
1730761970000|2024-11-04 23:12:50|201148|200849|201148|200849|201148|200849|201148|200849|1
1730761990000|2024-11-04 23:13:10|201140|200848.5|201141|200849|201141|200849|201140|200848.5|2
1730762010000|2024-11-04 23:13:30|201140.5||201140.5||201140.5||201140.5||1
1730762020000|2024-11-04 23:13:40|201148|200850|201148|200850|201148|200850|201148|200850|1
1730762040000|2024-11-04 23:14:00|201140|200849|201140|200849|201140|200849|201140|200849|1
1730762050000|2024-11-04 23:14:10|201140.5|200849.5|201140.5|200849.5|201140.5|200849.5|201140.5|200849.5|1
1730762060000|2024-11-04 23:14:20|201137.7|200849|201137.7|200849|201137.7|200849|201137.7|200849|1
1730762070000|2024-11-04 23:14:30|201146|200850|201146|200850|201146|200850|201146|200850|1
1730762080000|2024-11-04 23:14:40|201148|200851|201148|200851|201148|200851|201148|200851|1
1730762090000|2024-11-04 23:14:50|201147||201147||201147||201147||1
1730762100000|2024-11-04 23:15:00|201149|200853|201141.3|200865|201149|200865|201137|200849.7|4
1730762110000|2024-11-04 23:15:10|201141|200863|201140.7|200852.7|201141|200863|201140.7|200852.7|3
1730762120000|2024-11-04 23:15:20|201141.3|200853.7|201141.3|200853.7|201141.3|200853.7|201141.3|200853.7|1
1730762130000|2024-11-04 23:15:30|201162|200866|201159|200864|201162|200866|201159|200864|2
1730762140000|2024-11-04 23:15:40|201158|200863|201158|200863|201158|200863|201158|200863|1
1730762150000|2024-11-04 23:15:50|201140.7|200853|201140.7|200853|201140.7|200853|201140.7|200853|1
1730762160000|2024-11-04 23:16:00|201145|200863|201161.1|200904|201166.5|200914.4|201145|200856|9
1730762170000|2024-11-04 23:16:10|201161.6|200903.4|201160.6|200903.4|201161.6|200903.4|201160.6|200903.4|2
1730762180000|2024-11-04 23:16:20|201161.6|200904|201161.6|200904|201161.6|200904|201161.6|200904|1
1730762190000|2024-11-04 23:16:30|201160.6|200903|201146|200903|201162|200909|201146|200903|3
1730762200000|2024-11-04 23:16:40|201146.9|200903.4|201146.4|200903|201146.9|200903.4|201146.4|200903|2
1730762210000|2024-11-04 23:16:50|201146.9|200903.4|201146.9|200903.4|201148|200904|201146.9|200903.4|3
1730762220000|2024-11-04 23:17:00|201146.4|200903|201146|200902|201146.4|200903|201144.9|200901.4|3
1730762230000|2024-11-04 23:17:10|201160|200906|201160|200906|201160|200906|201160|200906|1
1730762240000|2024-11-04 23:17:20|201161||201161||201161||201161||1
1730762250000|2024-11-04 23:17:30|201138.1|200899.9|201138.1|200899.9|201138.1|200899.9|201138.1|200899.9|1
1730762270000|2024-11-04 23:17:50|201143.8|200901.4|201144.3|200901.4|201144.3|200901.4|201143.3|200900.9|4
1730762280000|2024-11-04 23:18:00|201138.4|200899.9|201161|200905|201161|200905|201137.7|200899.6|4
1730762300000|2024-11-04 23:18:20|201159|200904|201136.1|200899.3|201159|200904|201136.1|200899.3|2
1730762320000|2024-11-04 23:18:40|201136.7|200899.6|201136.7|200899.6|201136.7|200899.6|201136.7|200899.6|1
1730762330000|2024-11-04 23:18:50|201137.1|200905|201162|200905|201162|200905|201137.1|200905|2
1730762340000|2024-11-04 23:19:00|201161||201161||201161||201161||1
1730762350000|2024-11-04 23:19:10|201162||201162||201162||201162||1
1730762360000|2024-11-04 23:19:20|201160|200904|201122.1|200892.3|201160|200904|201121.4|200883|6
1730762390000|2024-11-04 23:19:50|201167.4|200857.4|201140|200883|201167.4|200883|201139|200857.4|3
1730762400000|2024-11-04 23:20:00|201141|200884|201145|200888|201148|200891|201141|200884|4
1730762410000|2024-11-04 23:20:10|201146|200889|201124.1|200893.9|201147|200893.9|201122.4|200888|7
1730762420000|2024-11-04 23:20:20|201123.4|200893.6|201125.1|200894.9|201125.1|200894.9|201123.4|200893.6|4
1730762430000|2024-11-04 23:20:30|201124.7|200893.9|201123.7|200893.6|201124.7|200893.9|201123.7|200893.6|3
1730762440000|2024-11-04 23:20:40|201123.4||201123.7||201123.7||201123.4||2
1730762450000|2024-11-04 23:20:50|201145|200887|201145|200887|201145|200887|201143|200886|3
1730762470000|2024-11-04 23:21:10|201123.7|200893.6|201123.4|200893.3|201123.7|200893.6|201123.4|200893.3|2
1730762480000|2024-11-04 23:21:20|201123.1|200892.9|201123.4|200893.3|201123.4|200893.3|201122.7|200892.6|3
1730762490000|2024-11-04 23:21:30|201122.1|200891.9|201122.1|200891.9|201122.1|200891.9|201122.1|200891.9|1
1730762500000|2024-11-04 23:21:40|201122.7|200892.3|201146|200887|201146|200892.3|201121.7|200886|5
1730762520000|2024-11-04 23:22:00|201144|200885|201122.7|200892.6|201144|200892.6|201122.7|200884|3
1730762530000|2024-11-04 23:22:10|201123.4|200892.9|201123.4|200892.9|201123.4|200892.9|201123.4|200892.9|1
1730762540000|2024-11-04 23:22:20|201122.7|200892.6|201121.7|200891.6|201122.7|200892.6|201121.7|200891.6|2
1730762550000|2024-11-04 23:22:30|201122.7|200892.6|201122.7|200892.6|201122.7|200892.6|201122.7|200892.6|1
1730762560000|2024-11-04 23:22:40|201142|200884|201149|200890|201149|200890|201142|200884|5
1730762570000|2024-11-04 23:22:50|201151|200891|201151|200891|201151|200891|201151|200891|1
1730762580000|2024-11-04 23:23:00|201134.1|200894.9|201134.4|200895.6|201134.4|200895.6|201134.1|200894.9|2
1730762590000|2024-11-04 23:23:10|201134.1|200894.9|201134.1|200894.9|201134.1|200894.9|201134.1|200894.9|1
1730762610000|2024-11-04 23:23:30|201151|200891|201151|200891|201151|200891|201151|200891|1
1730762620000|2024-11-04 23:23:40|201147|200888|201160|200900|201160|200900|201147|200888|5
1730762630000|2024-11-04 23:23:50|201158|200899|201139.8|200897.6|201158|200899|201139.8|200897.6|2
1730762640000|2024-11-04 23:24:00|201140.5|200897.9|201140.8|200898.3|201141.1|200898.6|201139.8|200897.6|7
1730762660000|2024-11-04 23:24:20|201141.1|200898.6|201140.8|200898.3|201141.1|200898.6|201140.8|200898.3|2
1730762670000|2024-11-04 23:24:30|201163|200902|201163|200902|201163|200902|201163|200902|1
1730762690000|2024-11-04 23:24:50|201139.1|200898.6|201139.1|200898.6|201139.1|200898.6|201139.1|200898.6|1
1730762700000|2024-11-04 23:25:00|201139.5|200898.9|201139.1|200898.9|201139.5|200898.9|201139.1|200898.9|2
1730762710000|2024-11-04 23:25:10|201138.8|200898.6|201138.8|200898.6|201138.8|200898.6|201138.8|200898.6|1
1730762730000|2024-11-04 23:25:30|201162|200902|201162|200902|201162|200902|201162|200902|1
1730762740000|2024-11-04 23:25:40|201124.1|200896.9|201124.1|200896.9|201124.1|200896.9|201124.1|200896.9|1
1730762750000|2024-11-04 23:25:50|201137.1|200898.6|201136.4|200898.3|201137.4|200898.9|201136.4|200898.3|3
1730762760000|2024-11-04 23:26:00|201137.7|200899.3|201136.1|200897.6|201137.7|200899.3|201136.1|200897.6|2
1730762770000|2024-11-04 23:26:10|201135.4|200896.9|201130|200870|201135.4|200896.9|201125.4|200870|4
1730762790000|2024-11-04 23:26:30|201134|200869|201134|200873|201134|200873|201134|200869|2
1730762800000|2024-11-04 23:26:40|201120.1|200887.7|201120.7|200888|201120.7|200888|201120.1|200887.7|2
1730762810000|2024-11-04 23:26:50|201121.1|200888.7|201120.7|200888|201121.1|200888.7|201120.7|200888|2
1730762820000|2024-11-04 23:27:00|201120.1|200887.7|201124.4|200892|201124.4|200892|201119.7|200887.3|5
1730762830000|2024-11-04 23:27:10|201148|200887|201150|200888|201151|200889|201148|200887|3
1730762850000|2024-11-04 23:27:30|201125.4|200893.9|201125.4|200893.9|201125.4|200893.9|201125.4|200893.9|1
1730762870000|2024-11-04 23:27:50|201113.1|200896.9|201125.4|200893.9|201125.4|200896.9|201113.1|200893.9|2
1730762880000|2024-11-04 23:28:00|201125.7|200894.3|201150|200887|201150|200894.3|201125.7|200887|3
1730762890000|2024-11-04 23:28:10|201147|200885|201151|200889|201151|200889|201147|200885|3
1730762910000|2024-11-04 23:28:30|201126|200894.3|201126|200894.3|201126|200894.3|201126|200894.3|1
1730762920000|2024-11-04 23:28:40|201125.3|200893.9|201125.3|200893.9|201125.3|200893.9|201125.3|200893.9|1
1730762940000|2024-11-04 23:29:00|201153|200890|201162|200879|201162|200890|201153|200879|2
1730762950000|2024-11-04 23:29:10|201163|200880|201163|200880|201163|200880|201163|200880|1
1730762960000|2024-11-04 23:29:20|201130.5|200891.3|201130.5|200891.3|201130.5|200891.3|201130.5|200891.3|1
1730762970000|2024-11-04 23:29:30|201129.8|200890.9|201128.8|200889.6|201129.8|200890.9|201128.8|200889.6|6
1730762980000|2024-11-04 23:29:40||200889.9||200889.9||200889.9||200889.9|1
1730763000000|2024-11-04 23:30:00|201158|200876|201169|200887|201170|200888|201157|200875|4
1730763020000|2024-11-04 23:30:20|201172|200888|201140.3|200893.9|201172|200894.3|201140.3|200888|4
1730763030000|2024-11-04 23:30:30|201139.9|200893.6|201139.9|200893.6|201140.9|200894.3|201139.9|200893.6|4
1730763040000|2024-11-04 23:30:40|201140.3||201140.3||201140.3||201140.3||1
1730763050000|2024-11-04 23:30:50|201170|200887|201170|200887|201170|200887|201170|200887|1
1730763060000|2024-11-04 23:31:00|201171|200888|201174|200890|201174|200890|201171|200888|3
1730763070000|2024-11-04 23:31:10|201171|200888|201139.8|200893.9|201172|200893.9|201139.8|200888|3
1730763090000|2024-11-04 23:31:30|201139.1|200893.6|201139.5|200893.9|201139.5|200893.9|201139.1|200893.6|2
1730763100000|2024-11-04 23:31:40|201139.1|200893.6|201139.1|200893.6|201139.1|200893.6|201139.1|200893.6|1
1730763110000|2024-11-04 23:31:50|201170|200887|201171|200887|201171|200888|201170|200887|3
1730763120000|2024-11-04 23:32:00|201172|200889|201176|200892|201176|200892|201172|200889|3
1730763130000|2024-11-04 23:32:10|201175|200891|201141.5|200894.9|201175|200894.9|201141.5|200891|2
1730763140000|2024-11-04 23:32:20|201140.8|200894.6|201141.1|200894.9|201141.5|200894.9|201140.8|200894.6|3
1730763150000|2024-11-04 23:32:30|201141.5|200895.3|201142.7|200894.6|201160.4|200900.9|201141.1|200894.6|9
1730763180000|2024-11-04 23:33:00|201142.3|200894.3|201141.7|200893.9|201142.3|200894.3|201141.7|200893.9|2
1730763200000|2024-11-04 23:33:20|201173|200889|201171|200888|201173|200889|201171|200888|2
1730763210000|2024-11-04 23:33:30|201139.1|200893.9|201139.1|200893.9|201139.5|200893.9|201139.1|200893.9|3
1730763230000|2024-11-04 23:33:50|201140.1|200894.9|201139.8|200894.9|201140.1|200894.9|201139.8|200894.9|2
1730763240000|2024-11-04 23:34:00|201140.1|200891|201173|200891|201174|200891|201140.1|200891|3
1730763250000|2024-11-04 23:34:10|201174||201174||201174||201174||1
1730763260000|2024-11-04 23:34:20|201139.3|200894.9|201139.3|200894.9|201139.3|200894.9|201139.3|200894.9|1
1730763270000|2024-11-04 23:34:30|201138.3|200894.3|201138.6|200894.3|201138.6|200894.6|201138.3|200894.3|3
1730763280000|2024-11-04 23:34:40|201137.3|200893.3|201138.6|200894.3|201138.6|200894.3|201137.3|200893.3|4
1730763290000|2024-11-04 23:34:50|201138.9|200894.6|201138.6|200894.3|201138.9|200894.6|201138.6|200894.3|2
1730763300000|2024-11-04 23:35:00|201173|200890|201164.7|200926.3|201173|200936.9|201159.7|200890|4
1730763310000|2024-11-04 23:35:10|201164.4|200925.9|201164.7|200926.3|201164.7|200926.3|201164.1|200925.9|3
1730763330000|2024-11-04 23:35:30|201164.1||201164.4||201164.4||201164.1||2
1730763340000|2024-11-04 23:35:40|201187|200905|201187|200905|201187|200905|201187|200905|1
1730763350000|2024-11-04 23:35:50|201185|200904|201186|200905|201186|200905|201184|200904|3
1730763360000|2024-11-04 23:36:00|201184|200904|201163.7|200925.9|201184|200926.3|201163.4|200904|4
1730763370000|2024-11-04 23:36:10|201164.1|200926.3|201164.1|200926.3|201164.1|200926.3|201164.1|200926.3|1
1730763390000|2024-11-04 23:36:30|201186|200905|201183|200904|201186|200905|201183|200904|2
1730763400000|2024-11-04 23:36:40|201185|200905|201186|200906|201186|200906|201184|200905|4
1730763410000|2024-11-04 23:36:50|201164.1|200926.6|201163.4|200926.3|201164.1|200926.6|201163.4|200926.3|2
1730763420000|2024-11-04 23:37:00|201162.7|200925.9|201163.1|200926.3|201163.1|200926.3|201162.7|200925.9|2
1730763430000|2024-11-04 23:37:10|201163.4|200926.6|201163.1|200926.3|201163.4|200926.6|201163.1|200926.3|3
1730763440000|2024-11-04 23:37:20|201163.7|200926.6|201183|200906|201184|200926.6|201163.4|200906|4
1730763450000|2024-11-04 23:37:30|201182|200905|201182|200905|201182|200905|201182|200905|1
1730763460000|2024-11-04 23:37:40|201183|200906|201184|200907|201185|200907|201183|200906|3
1730763470000|2024-11-04 23:37:50|201163.4|200926.9|201163.4|200926.9|201163.4|200926.9|201163.4|200926.9|1
1730763480000|2024-11-04 23:38:00|201163.1|200927.6|201163.7|200927.6|201163.7|200927.6|201163.1|200927.6|2
1730763490000|2024-11-04 23:38:10|201163.1|200927.3|201163.7|200927.6|201164.4|200927.9|201163.1|200926.9|4
1730763500000|2024-11-04 23:38:20|201185|200909|201187|200910|201187|200910|201185|200909|2
1730763510000|2024-11-04 23:38:30|201184|200911|201184|200909|201184|200911|201184|200909|2
1730763520000|2024-11-04 23:38:40|201185|200910|201163.7|200927.9|201185|200927.9|201163.7|200910|2
1730763540000|2024-11-04 23:39:00|201163.1|200927.6|201163.7|200927.9|201163.7|200927.9|201163.1|200927.3|4
1730763550000|2024-11-04 23:39:10|201163.1|200927.6|201163.1|200927.6|201163.1|200927.6|201163.1|200927.6|1
1730763560000|2024-11-04 23:39:20|201183|200909|201102.7|200961.3|201183|200961.3|201102.7|200909|3
1730763590000|2024-11-04 23:39:50|201129.1||201129.1||201129.1||201129.1||1
1730763600000|2024-11-04 23:40:00|201182|200909|201183|200910|201183|200910|201182|200909|2
1730763620000|2024-11-04 23:40:20|201129.9|200962.1|201129.6|200962.1|201129.9|200962.1|201129.6|200962.1|2
1730763630000|2024-11-04 23:40:30|201103.4|200961.8|201103.4|200961.8|201103.4|200961.8|201103.4|200961.8|2
1730763640000|2024-11-04 23:40:40||200962.1||200962.1||200962.1||200962.1|1
1730763650000|2024-11-04 23:40:50|201182|200910|201182|200910|201182|200910|201182|200910|1
1730763670000|2024-11-04 23:41:10|201109|200984|201109|200984|201109|200984|201109|200984|1
1730763690000|2024-11-04 23:41:30|201118.2|200993.2|201136.2|200969.4|201136.9|200993.2|201118.2|200969.1|5
1730763700000|2024-11-04 23:41:40|201136.5|200969.7|201137.2|200970.1|201137.2|200970.1|201136.5|200969.7|2
1730763710000|2024-11-04 23:41:50|201136.5|200969.7|201136.5|200969.7|201136.5|200969.7|201136.5|200969.7|1
1730763720000|2024-11-04 23:42:00|201130.5|200963.7|201129.5|200963.1|201130.5|200963.7|201129.5|200963.1|3
1730763740000|2024-11-04 23:42:20|201130.5|200963.7|201130.5|200963.7|201130.5|200963.7|201130.5|200963.7|1
1730763750000|2024-11-04 23:42:30|201183|200913|201130.9|200964.5|201183|200970.3|201130.9|200913|5
1730763760000|2024-11-04 23:42:40|201130.6|200964.1|201130.6|200964.1|201130.6|200964.1|201130.6|200964.1|1
1730763770000|2024-11-04 23:42:50|201130.9|200964.5|201130.9|200964.8|201130.9|200964.8|201130.3|200964.1|4
1730763800000|2024-11-04 23:43:20|201183|200915|201130.3|200964.1|201183|200984.3|201109.3|200915|3
1730763810000|2024-11-04 23:43:30|201129.6|200963.8|201130.3|200964.5|201130.6|200964.5|201129.6|200963.8|4
1730763830000|2024-11-04 23:43:50|201129.9|200964.1|201180|200913|201180|200964.1|201129.9|200913|2
1730763840000|2024-11-04 23:44:00|201182|200914|201180|200913|201182|200915|201180|200913|3
1730763860000|2024-11-04 23:44:20|201128.4|200962.6|201128.1|200962.3|201128.4|200962.6|201128.1|200962.3|2
1730763870000|2024-11-04 23:44:30|201128.4|200962.6|201128.1|200962.3|201128.4|200962.6|201127.7|200962.3|4
1730763880000|2024-11-04 23:44:40|201127.7|200969.5|201135.3|200969.9|201135.3|200969.9|201127.7|200969.5|3
1730763890000|2024-11-04 23:44:50|201135.7|200970.2|201128.8|200963.7|201135.7|200970.2|201128.8|200963.7|3
1730763900000|2024-11-04 23:45:00|201128.1|200963|201128.1|200963|201129.1|200964|201128.1|200962.7|5
1730763910000|2024-11-04 23:45:10|201127.8|200962.7|201128.1|200962.7|201128.1|200962.7|201127.8|200962.7|2
1730763920000|2024-11-04 23:45:20|201175|200910|201175|200910|201175|200910|201175|200910|1
1730763930000|2024-11-04 23:45:30|201178|200914|201178|200914|201178|200914|201178|200914|1
1730763940000|2024-11-04 23:45:40|201134.9|200913|201129.3|200964.1|201135.9|200971.1|201129.3|200913|5
1730763950000|2024-11-04 23:45:50|201128.9|200964.5|201129.6|200964.5|201129.6|200964.5|201128.9|200964.5|2
1730763960000|2024-11-04 23:46:00|201129.9|200964.8|201115.7|200951.6|201129.9|200964.8|201115.7|200951.6|12
1730763970000|2024-11-04 23:46:10|201115.4|200945.1|201110.2|200946.4|201115.4|200946.4|201108.9|200945.1|5
1730763980000|2024-11-04 23:46:20|201110.5|200946.7|201110.5|200946.4|201112.5|200948.7|201109.5|200945.7|6
1730763990000|2024-11-04 23:46:30|201109.5|200945.4|201109.2|200945.1|201109.5|200945.4|201109.2|200945.1|2
1730764000000|2024-11-04 23:46:40|201108.9|200944.7|201170|200908|201170|200945.1|201108.9|200907|5
1730764010000|2024-11-04 23:46:50|201169|200907|201167|200906|201169|200907|201167|200906|2
1730764020000|2024-11-04 23:47:00|201169|200907|201114|200949.9|201170|200949.9|201114|200906|5
1730764040000|2024-11-04 23:47:20|201114.3|200949.5|201114|200949.5|201114.3|200949.5|201114|200949.5|2
1730764050000|2024-11-04 23:47:30|201114.3|200949.9|201114.3|200949.9|201114.3|200949.9|201114.3|200949.9|1
1730764060000|2024-11-04 23:47:40|201171|200908|201171|200908|201171|200908|201171|200908|1
1730764070000|2024-11-04 23:47:50|201170|200910|201172|200910|201172|200910|201170|200910|2
1730764080000|2024-11-04 23:48:00|201179|200917|201112.9|200948.5|201179|200955.8|201112.6|200906|11
1730764090000|2024-11-04 23:48:10|201112.6||201112.9||201112.9||201112.6||2
1730764100000|2024-11-04 23:48:20|201112.6|200948.1|201112.6|200948.1|201112.9|200948.5|201112.6|200948.1|3
1730764110000|2024-11-04 23:48:30|201165|200903|201167|200904|201167|200904|201165|200903|2
1730764120000|2024-11-04 23:48:40|201165|200903|201167|200904|201167|200904|201165|200903|2
1730764130000|2024-11-04 23:48:50|201168|200905|201111.6|200947.1|201168|200947.1|201111.6|200904|3
1730764140000|2024-11-04 23:49:00|201112.3|200947.5|201112.6|200947.8|201112.6|200947.8|201111.9|200947.5|4
1730764150000|2024-11-04 23:49:10|201111.9|200947.5|201112.6|200947.8|201112.6|200947.8|201111.9|200947.5|3
1730764160000|2024-11-04 23:49:20|201112.3|200947.5|201112.3|200947.5|201112.3|200947.5|201112.3|200947.5|1
1730764170000|2024-11-04 23:49:30|201169|200905|201114.1|200949.7|201169|200956.3|201112.5|200905|5
1730764180000|2024-11-04 23:49:40|201107.1|200942.7|201107.5|200943|201107.5|200943|201107.1|200942.7|2
1730764190000|2024-11-04 23:49:50|201107.8|200943.3|201107.8|200943.3|201108.1|200943.3|201107.5|200943.3|4
1730764220000|2024-11-04 23:50:20|201168|200905|201169|200905|201169|200905|201167|200904|3
1730764230000|2024-11-04 23:50:30|201114.3|200949.5|201114.3|200949.5|201114.3|200949.5|201114.3|200949.5|1
1730764270000|2024-11-04 23:51:10|201205.5|200895.5|201205.5|200895.5|201205.5|200895.5|201205.5|200895.5|1
1730764290000|2024-11-04 23:51:30|201083.9|200958.9|201083.9|200958.9|201083.9|200958.9|201083.9|200958.9|1
1730764300000|2024-11-04 23:51:40|201109.3|200944.2|201109.3|200944.2|201109.3|200944.2|201109.3|200944.2|1
1730764310000|2024-11-04 23:51:50|201109||201109||201109||201109||1
1730764320000|2024-11-04 23:52:00|201123.8|200959|201129.1|200964.3|201135.8|200971|201123.8|200959|6
1730764330000|2024-11-04 23:52:10|201128.4|200963.9|201128.4|200963.6|201128.4|200963.9|201128.4|200963.6|2
1730764350000|2024-11-04 23:52:30|201127.7|200963.3|201127.7|200963.3|201127.7|200963.3|201127.7|200963.3|1
1730764360000|2024-11-04 23:52:40|201178|200914|201178|200914|201178|200914|201178|200914|1
1730764370000|2024-11-04 23:52:50|201179|200915|201179|200915|201179|200915|201179|200915|1
1730764380000|2024-11-04 23:53:00|201128.5|200963.7|201127.5|200963.3|201128.5|200963.7|201127.5|200963.3|2
1730764390000|2024-11-04 23:53:10|201128.1|200963.7|201128.5|200964|201128.5|200964|201128.1|200963.7|2
1730764400000|2024-11-04 23:53:20|201128.1||201128.1||201128.1||201128.1||1
1730764410000|2024-11-04 23:53:30|201178|200916|201178|200916|201178|200916|201178|200916|1
1730764420000|2024-11-04 23:53:40|201177|200915|201178|200916|201178|200916|201177|200915|2
1730764430000|2024-11-04 23:53:50|201176|200915|201127.6|200963.8|201176|200963.8|201127.6|200915|2
1730764440000|2024-11-04 23:54:00|201127.9|200964.5|201128.3|200964.5|201128.3|200964.5|201127.9|200964.5|2
1730764450000|2024-11-04 23:54:10||200963.8||200963.8||200963.8||200963.8|1
1730764460000|2024-11-04 23:54:20|201127.9|200964.1|201127.9|200964.1|201127.9|200964.1|201127.9|200964.1|1
1730764470000|2024-11-04 23:54:30|201178|200916|201128.7|200964.9|201178|200964.9|201128.4|200916|5
1730764480000|2024-11-04 23:54:40|201128.4|200972.1|201168.1|201001.7|201181.5|201011.7|201128.4|200972.1|10
1730764490000|2024-11-04 23:54:50|201168.5|201002.3|201168.5|201002.3|201168.5|201002.3|201168.5|201002.3|1
1730764500000|2024-11-04 23:55:00|201168.1|201002.7|201169.5|201003|201169.5|201003|201168.1|201002.7|3
1730764510000|2024-11-04 23:55:10|201168.1|201002.3|201168.1|201002.3|201168.1|201002.3|201168.1|201002.3|1
1730764520000|2024-11-04 23:55:20|201228|200960|201227|200959|201228|200960|201227|200959|2
1730764530000|2024-11-04 23:55:30|201226|200956|201226|200956|201228|200957|201226|200956|3
1730764540000|2024-11-04 23:55:40|201167.7|201000.9|201168.7|201001.6|201168.7|201001.6|201167.7|201000.9|2
1730764550000|2024-11-04 23:55:50|201168.4|201002.6|201168.7|201002.6|201168.7|201002.6|201168.4|201002.6|2
1730764560000|2024-11-04 23:56:00|201168.4|201002.3|201168.1|201001.3|201168.4|201002.3|201168.1|201001.3|2
1730764570000|2024-11-04 23:56:10|201229|200958|201228|200957|201229|200958|201228|200957|2
1730764580000|2024-11-04 23:56:20|201229|200958|201227|200957|201229|200958|201227|200957|2
1730764590000|2024-11-04 23:56:30|201229|200958|201168.1|201002.3|201229|201002.6|201168.1|200958|4
1730764600000|2024-11-04 23:56:40|201167.4|201001.9|201168.1|201001.9|201168.1|201001.9|201167.4|201001.9|2
1730764610000|2024-11-04 23:56:50|201168.4|201002.3|201168.4|201002.3|201168.4|201002.3|201168.4|201002.3|1
1730764620000|2024-11-04 23:57:00|201168.1|200961|201175|201010.5|201228|201010.5|201168.1|200961|5
1730764630000|2024-11-04 23:57:10|201168.3|201003.9|201168|201003.5|201168.3|201003.9|201168|201003.5|2
1730764640000|2024-11-04 23:57:20|201168.3||201168||201168.3||201168||2
1730764650000|2024-11-04 23:57:30|201168.3|201003.2|201167.7|201003.2|201168.3|201003.2|201167.7|201003.2|2
1730764660000|2024-11-04 23:57:40|201167.3|201002.9|201226|200963|201226|201002.9|201167.3|200963|2
1730764670000|2024-11-04 23:57:50|201228|200964|201229|200965|201229|200965|201228|200964|2
1730764680000|2024-11-04 23:58:00|201227|200964|201167.7|201003.3|201230|201003.3|201167.7|200964|4
1730764690000|2024-11-04 23:58:10|201168.7|201003.9|201168.7|201003.9|201168.7|201003.9|201168.7|201003.9|1
1730764700000|2024-11-04 23:58:20|201168.1|201003.6|201168.1|201002.6|201168.1|201003.6|201168.1|201002.6|2
1730764710000|2024-11-04 23:58:30|201168.7|201002.9|201231|200968|201231|201002.9|201168.1|200964|6
1730764720000|2024-11-04 23:58:40|201230|200967|201232|200964|201232|200967|201230|200964|5
1730764730000|2024-11-04 23:58:50|201230|200963|201230|200967|201231|200967|201230|200963|3
1730764740000|2024-11-04 23:59:00|201167.7|201003.2|201168|201002.9|201168|201003.2|201167.7|201002.9|2
1730764750000|2024-11-04 23:59:10|201167.7||201167.7||201167.7||201167.7||1
1730764760000|2024-11-04 23:59:20|201168|201002.2|201168.3|201002.2|201168.3|201002.2|201167.3|201002.2|3
1730764770000|2024-11-04 23:59:30|201232|200964|201231|200964|201233|200964|201230|200963|4
1730764780000|2024-11-04 23:59:40|201234||201234||201234||201234||1
1730764790000|2024-11-04 23:59:50|201233|200965|201167.3|201001.1|201233|201001.8|201167.3|200964|9
1730764800000|2024-11-05 00:00:00|201166.3|201000.8|201167.3|201002.5|201167.3|201002.5|201165.3|200999.5|12
1730764810000|2024-11-05 00:00:10|201166.9|201002.1|201165.9|201001.8|201166.9|201002.1|201165.3|201001.5|7
1730764820000|2024-11-05 00:00:20|201166.3|201002.1|201130.8|200972|201169.5|201006.4|201122.9|200963.8|11
1730764830000|2024-11-05 00:00:30|201131.1|200972.3|201130.8|200972|201132.1|200973|201130.8|200972|10
1730764840000|2024-11-05 00:00:40|201121.5|200962.7|201174.9|201010.1|201174.9|201010.1|201118.8|200960.1|17
1730764850000|2024-11-05 00:00:50|201175.2|201010.4|201168.6|201003.1|201175.2|201010.7|201167.6|201002.5|11
1730764860000|2024-11-05 00:01:00|201169.6|201003.8|201168.6|201003.5|201169.9|201004.1|201168.6|201003.5|4
1730764870000|2024-11-05 00:01:10|201168.9|201003.8|201170.3|201004.1|201170.3|201004.1|201168.9|201003.8|4
1730764880000|2024-11-05 00:01:20|201230|200962|201230|200962|201230|200962|201230|200962|1
1730764890000|2024-11-05 00:01:30|201229|200963|201228|200962|201230|200963|201226|200960|9
1730764900000|2024-11-05 00:01:40|201229|200963|201168.7|201002.5|201229|201002.5|201168.7|200959|7
1730764910000|2024-11-05 00:01:50|201168|201002.9|201166.7|201002.2|201168.3|201002.9|201166|201000.2|5
1730764920000|2024-11-05 00:02:00|201167.3|201003.2|201168|201003.2|201168|201003.5|201166.7|201002.2|6
1730764930000|2024-11-05 00:02:10|201167.3|201002.9|201227|200961|201227|201003.9|201167.3|200961|7
1730764940000|2024-11-05 00:02:20|201174.9|201009.4|201168|201002.5|201174.9|201009.4|201167.7|201002.2|6
1730764950000|2024-11-05 00:02:30|201167.7|201002.2|201166|201001.9|201167.7|201002.2|201166|201000.5|8
1730764960000|2024-11-05 00:02:40|201166.7|201002.5|201167.3|201001.9|201168|201003.2|201166.7|201001.5|7
1730764970000|2024-11-05 00:02:50|201167.7|201002.2|201223|200960|201226|201002.2|201167.7|200958|5
1730764980000|2024-11-05 00:03:00|201224|200961|201225|200966|201225|200966|201221|200961|8
1730764990000|2024-11-05 00:03:10|201226|200967|201166.9|201003.4|201227|201003.4|201166.9|200964|7
1730765000000|2024-11-05 00:03:20|201166.2|201003.1|201168.2|201004.7|201168.2|201004.7|201166.2|201003.1|5
1730765010000|2024-11-05 00:03:30|201167.5|201004.4|201167.5|201004.4|201167.5|201004.4|201167.5|201004.4|1
1730765020000|2024-11-05 00:03:40|201167.2|201004.7|201224|200966|201224|201004.7|201167.2|200966|4
1730765030000|2024-11-05 00:03:50|201226|200967|201224|200966|201226|200967|201222|200964|6
1730765040000|2024-11-05 00:04:00|201173.7|201010.9|201167.9|201004.8|201174.7|201011.6|201167.9|201004.8|5
1730765060000|2024-11-05 00:04:20|201167.6|201005.1|201168.3|201005.1|201168.6|201005.8|201167.6|201005.1|6
1730765070000|2024-11-05 00:04:30|201168.6|201005.5|201223|200965|201225|201005.8|201167.9|200965|6
1730765080000|2024-11-05 00:04:40|201222|200964|201225|200967|201226|200967|201222|200964|3
1730765090000|2024-11-05 00:04:50|201226|200968|201167.9|201005.1|201226|201005.1|201167.9|200966|8
1730765100000|2024-11-05 00:05:00|201168.2|201005.4|201167.2|201004.4|201168.2|201005.4|201167.2|201004.4|3
1730765110000|2024-11-05 00:05:10|201167.5|201004.1|201167.5|201004.7|201167.5|201004.7|201166.9|201004.1|5
1730765120000|2024-11-05 00:05:20|201167.2|201004.1|201169.9|201006.7|201169.9|201006.7|201166.9|201004.1|7
1730765130000|2024-11-05 00:05:30|201228|200970|201225|200968|201230|200971|201224|200967|7
1730765140000|2024-11-05 00:05:40|201221|200967|201225|200967|201226|200968|201221|200964|5
1730765150000|2024-11-05 00:05:50|201168.5|201005.7|201167.9|201005.1|201168.5|201005.7|201167.5|201004.7|3
1730765160000|2024-11-05 00:06:00|201167.5|201004.7|201168.2|201005.4|201168.2|201005.4|201166.9|201004.4|9
1730765170000|2024-11-05 00:06:10|201166.9|201004.4|201169.2|201006.4|201169.2|201006.4|201166.9|201004.4|2
1730765180000|2024-11-05 00:06:20|201168.9|201006.1|201228|200970|201228|201006.1|201168.9|200968|4
1730765190000|2024-11-05 00:06:30|201227|200971|201225|200967|201229|200972|201224|200967|7
1730765200000|2024-11-05 00:06:40|201224|200966|201169.5|201007.1|201228|201007.1|201169.5|200966|3
1730765210000|2024-11-05 00:06:50|201169.2|201006.7|201167.5|201004.7|201169.2|201006.7|201167.5|201004.7|3
1730765220000|2024-11-05 00:07:00|201167.9|201005.1|201169.2|201006.4|201169.2|201006.4|201167.9|201005.1|3
1730765230000|2024-11-05 00:07:10|201168.2|201005.7|201168.5|201006.1|201169.9|201007.1|201168.2|201005.7|8
1730765240000|2024-11-05 00:07:20|201224|200967|201224|200967|201226|200969|201224|200967|4
1730765250000|2024-11-05 00:07:30|201226|200968|201226|200968|201227|200970|201226|200968|4
1730765260000|2024-11-05 00:07:40|201225|200967|201166.9|201004.1|201225|201004.1|201166.5|200965|4
1730765270000|2024-11-05 00:07:50|201167.2|201004.4|201167.2|201005.1|201167.2|201005.1|201167.2|201004.4|2
1730765280000|2024-11-05 00:08:00|201167.9|201005.4|201143.3|200980.8|201167.9|201005.4|201141.3|200979.1|8
1730765290000|2024-11-05 00:08:10|201143.6|200981.1|201143.9|200981.5|201143.9|200981.5|201143.6|200981.1|2
1730765300000|2024-11-05 00:08:20|201142.3|200980.1|201149.8|200987.3|201149.8|200987.3|201142.3|200980.1|5
1730765310000|2024-11-05 00:08:30|201148.8|200986.7|201148.5|200986|201149.1|200986.7|201148.5|200986|5
1730765320000|2024-11-05 00:08:40|201148.8|200986.3|201148.8|200986.7|201149.1|200986.7|201148.8|200986.3|3
1730765330000|2024-11-05 00:08:50|201149.5|200987|201189|200932|201189|200987|201147.8|200932|6
1730765340000|2024-11-05 00:09:00|201192|200933|201195|200938|201195|200938|201192|200932|6
1730765350000|2024-11-05 00:09:10|201192|200935|201188|200931|201192|200935|201186|200930|7
1730765360000|2024-11-05 00:09:20|201192|200935|201152.9|200990.4|201192|200990.4|201152.2|200934|6
1730765370000|2024-11-05 00:09:30|201151.9|200989.4|201152.5|200990.1|201152.5|200990.1|201151.2|200988.7|5
1730765380000|2024-11-05 00:09:40|201152.2|200990.4|201153.2|200990.7|201153.2|200990.7|201152.2|200990.4|3
1730765390000|2024-11-05 00:09:50|201152.9|200990.4|201192|200936|201192|200990.7|201152.5|200934|6
1730765400000|2024-11-05 00:10:00|201194|200937|201167.7|201005.3|201194|201005.3|201160.7|200935|9
1730765410000|2024-11-05 00:10:10|201167.1|201004.9|201167.1|201004.6|201167.7|201005.3|201167.1|201004.6|4
1730765420000|2024-11-05 00:10:20|201166.4|201004.3|201166.7|201004.6|201166.7|201004.6|201166.4|201004.3|2
1730765430000|2024-11-05 00:10:30|201163.4|201001.3|201154.8|200992.7|201203|201001.3|201154.8|200947|6
1730765440000|2024-11-05 00:10:40|201155.5|200993|201155.5|200993|201155.5|200993|201153.5|200991.3|7
1730765450000|2024-11-05 00:10:50|201154.5|200992.3|201155.8|200993.7|201156.1|200993.7|201154.5|200992.3|5
1730765460000|2024-11-05 00:11:00|201156.1|200994|201206|200950|201208|200994|201155.5|200949|8
1730765470000|2024-11-05 00:11:10|201207|200951|201204|200948|201207|200951|201204|200948|3
1730765480000|2024-11-05 00:11:20|201207|200950|201206|200950|201208|200951|201206|200950|3
1730765490000|2024-11-05 00:11:30|201160.3|200998.1|201159.9|200997.5|201160.3|200998.1|201159.9|200997.5|3
1730765500000|2024-11-05 00:11:40|201160.3|200997.8|201160.3|200997.8|201160.3|200997.8|201160.3|200997.8|1
1730765510000|2024-11-05 00:11:50|201159.6|200997.5|201158.6|200996.5|201160.3|200997.8|201158.6|200996.5|4
1730765520000|2024-11-05 00:12:00|201158.9|200996.8|201147.7|200985.2|201204|200996.8|201134.4|200947|7
1730765530000|2024-11-05 00:12:10|201148|200985.5|201148|200985.5|201148|200985.5|201148|200985.5|1
1730765540000|2024-11-05 00:12:20|201147|200984.9|201148.3|200986.2|201148.3|200986.2|201147|200984.9|6
1730765550000|2024-11-05 00:12:30|201148|200985.9|201128.9|200967.1|201148|200985.9|201128.3|200966.1|8
1730765560000|2024-11-05 00:12:40|201128.6|200966.8|201127.9|200966.1|201128.6|200966.8|201127.9|200966.1|6
1730765570000|2024-11-05 00:12:50|201134.4|200972.6|201127|200965.5|201135.1|200973.3|201127|200965.5|8
1730765580000|2024-11-05 00:13:00|201127.3|200965.9|201128.1|200966.9|201135.4|200973.9|201127|200965.9|10
1730765590000|2024-11-05 00:13:10|201129.4|200967.9|201128.1|200966.9|201129.4|200967.9|201128.1|200966.9|7
1730765600000|2024-11-05 00:13:20|201127.7|200967.3|201128.4|200967.6|201128.7|200967.9|201127.7|200966.9|6
1730765610000|2024-11-05 00:13:30|201134.9|200974.1|201128.2|200967.4|201134.9|200974.1|201128.2|200967.4|2
1730765630000|2024-11-05 00:13:50|201127.9|200967.7|201127.9|200967.4|201127.9|200967.7|201127.9|200967.4|2
1730765640000|2024-11-05 00:14:00|201128.2|200967.7|201127.9|200967.8|201134.9|200974.5|201126.3|200966.5|7
1730765650000|2024-11-05 00:14:10|201128.6|200968.5|201128.9|200969.1|201128.9|200969.1|201128.6|200968.5|3
1730765660000|2024-11-05 00:14:20|201129.3|200969.5|201129.3|200969.5|201129.3|200969.5|201129.3|200969.5|1
1730765670000|2024-11-05 00:14:30|201129.9|200969.8|201176|200928|201177|200970.1|201129.9|200928|7
1730765680000|2024-11-05 00:14:40|201185.9|200929|201186.9|200920.3|201186.9|200929|201185.9|200919.8|4
1730765690000|2024-11-05 00:14:50|201186.8|200920.4|201183|200923.3|201186.8|200923.3|201181|200920.4|6
1730765700000|2024-11-05 00:15:00|201182.3|200923.8|201184.5|200920.6|201184.5|200925|201182.1|200920.6|8
1730765710000|2024-11-05 00:15:10|201182.6|200922|201181.6|200922|201182.6|200929|201174|200921.5|5
1730765720000|2024-11-05 00:15:20|201181.4|200922.2|201182.5|200922.7|201182.5|200922.7|201181.4|200922.2|2
1730765730000|2024-11-05 00:15:30|201181.4|200922.2|201128.1|200969.7|201181.4|200969.7|201128.1|200922.2|3
1730765740000|2024-11-05 00:15:40|201127.8||201127.8||201127.8||201127.8||1
1730765750000|2024-11-05 00:15:50|201127.5|200969.3|201127.1|200969.3|201127.5|200969.3|201127.1|200969.3|2
1730765760000|2024-11-05 00:16:00|201126.5|200968.3|201127.5|200969.7|201133.5|200975.4|201125.9|200967.8|6
1730765770000|2024-11-05 00:16:10|201126.9|200969.4|201125.9|200968.1|201126.9|200969.4|201125.9|200968.1|3
1730765780000|2024-11-05 00:16:20|201132.1|200968.4|201124.9|200967.1|201132.1|200974.7|201124.9|200967.1|5
1730765790000|2024-11-05 00:16:30|201124.5|200966.7|201131.4|200973.9|201137.7|200980.5|201122.9|200965.4|9
1730765800000|2024-11-05 00:16:40|201131.1|200980.5|201131.9|200974.7|201137.7|200980.5|201131.1|200974.1|8
1730765810000|2024-11-05 00:16:50|201131.6|200974.4|201132.3|200975.1|201132.9|200975.5|201131.3|200974.4|19
1730765820000|2024-11-05 00:17:00|201131.3|200975.5|201132.6|200975.5|201132.9|200975.8|201131.3|200974.5|8
1730765830000|2024-11-05 00:17:10|201132.3|200975.1|201132.3|200975.1|201132.3|200975.1|201130.9|200974.1|6
1730765840000|2024-11-05 00:17:20|201130.9|200974.1|201176|200936|201178|200974.1|201130.9|200936|6
1730765850000|2024-11-05 00:17:30|201175|200935|201175|200936|201178|200938|201175|200935|6
1730765860000|2024-11-05 00:17:40|201177|200938|201132.1|200975.3|201177|200975.6|201131.4|200938|6
1730765870000|2024-11-05 00:17:50|201131.1|200974.6|201131.8|200975.3|201131.8|200975.3|201131.1|200974.6|5
1730765880000|2024-11-05 00:18:00|201132.1|200975.7|201132.1|200975.7|201132.1|200975.7|201132.1|200975.7|1
1730765890000|2024-11-05 00:18:10|201131.5|200975.3|201131.5|200975.3|201131.5|200975.3|201131.5|200975.3|1
1730765900000|2024-11-05 00:18:20|201132.1|200975.7|201179|200941|201179|200975.7|201132.1|200940|3
1730765910000|2024-11-05 00:18:30|201177|200940|201174|200937|201179|200941|201174|200937|4
1730765920000|2024-11-05 00:18:40|201176|200938|201177|200940|201177|200940|201175|200938|4
1730765930000|2024-11-05 00:18:50|201132.1|200976.3|201132.1|200976.3|201132.1|200976.3|201131.7|200975.9|3
1730765940000|2024-11-05 00:19:00|201131.7|200974.6|201135.4|200972.9|201135.4|200974.6|201131.7|200972.9|3
1730765960000|2024-11-05 00:19:20|201179|200940|201179|200940|201179|200940|201177|200939|3
1730765980000|2024-11-05 00:19:40|201178|200976.5|201132.6|200976.5|201178|200976.5|201132.6|200976.5|2
1730765990000|2024-11-05 00:19:50|201132.9|200976.8|201132.9|200976.8|201132.9|200976.8|201132.9|200976.8|1
1730766000000|2024-11-05 00:20:00|201132.3|200976.5|201132.3|200976.5|201132.3|200976.5|201132.3|200976.5|1
1730766010000|2024-11-05 00:20:10|201132.6|200976.8|201178|200941|201178|200976.8|201132.6|200940|3
1730766020000|2024-11-05 00:20:20|201175|200939|201176|200939|201176|200939|201175|200939|2
1730766030000|2024-11-05 00:20:30|201175|200940|201176|200940|201176|200940|201175|200940|2
1730766040000|2024-11-05 00:20:40|201132.2|200976.7|201132.2|200976.7|201132.9|200977.1|201132.2|200976.7|3
1730766060000|2024-11-05 00:21:00|201131.9|200977.1|201132.2|200977.1|201132.2|200977.1|201131.9|200977.1|2
1730766070000|2024-11-05 00:21:10|201178|200942|201178|200942|201178|200942|201178|200942|1
1730766080000|2024-11-05 00:21:20|201176|200941|201175|200940|201176|200941|201174|200940|3
1730766090000|2024-11-05 00:21:30|201177|200941|201131.8|200976.3|201177|200976.3|201131.8|200941|2
1730766100000|2024-11-05 00:21:40|201125.5|200970|201117.5|200962.7|201125.5|200970|201117.5|200962.7|3
1730766110000|2024-11-05 00:21:50|201118.1|200963|201118.5|200963.7|201118.8|200964|201118.1|200963|4
1730766120000|2024-11-05 00:22:00|201118.8|200963.3|201120.5|200966|201120.5|200966|201117.1|200962.7|5
1730766130000|2024-11-05 00:22:10|201121.1|200966.3|201121.1|200966.3|201121.1|200966.3|201121.1|200966.3|1
1730766140000|2024-11-05 00:22:20|201163|200930|201125.5|200970.7|201166|200973.3|201125.5|200930|7
1730766150000|2024-11-05 00:22:30|201125.8|200971|201120|200965.2|201125.8|200971|201117.7|200963.2|8
1730766160000|2024-11-05 00:22:40|201119|200964.5|201119|200964.2|201119|200964.5|201118|200963.5|4
1730766170000|2024-11-05 00:22:50|201118.7|200964.5|201118.7|200964.5|201118.7|200964.5|201118.7|200964.5|2
1730766180000|2024-11-05 00:23:00|201119.3|200964.9|201164|200931|201166|200966.2|201119.3|200931|7
1730766190000|2024-11-05 00:23:10|201163|200930|201128.5|200974.4|201163|200974.4|201127.2|200929|7
1730766200000|2024-11-05 00:23:20|201129.2|200975.1|201131.5|200977.1|201138|200983.5|201129.2|200975.1|8
1730766210000|2024-11-05 00:23:30||200977.4||200977.4||200977.4||200977.4|1
1730766230000|2024-11-05 00:23:50|201174|200942|201174|200942|201174|200942|201174|200942|1
1730766240000|2024-11-05 00:24:00|201173|200939|201172|200939|201173|200939|201171|200939|3
1730766250000|2024-11-05 00:24:10|201170|200938|201170|200938|201170|200938|201170|200938|1
1730766260000|2024-11-05 00:24:20|201129.5|200975.3|201129.8|200975.7|201130.1|200976.3|201129.5|200975.3|5
1730766270000|2024-11-05 00:24:30|201130.1|200974.3|201131.3|200976.9|201137.7|200982.3|201130.1|200974.3|7
1730766280000|2024-11-05 00:24:40|201130.7|200976.5|201130.7|200976.5|201130.7|200976.5|201130.7|200976.5|1
1730766290000|2024-11-05 00:24:50|201131.3|200976.9|201131|200976.2|201131.3|200976.9|201131|200976.2|2
1730766300000|2024-11-05 00:25:00|201172|200941|201173|200942|201173|200942|201172|200941|2
1730766310000|2024-11-05 00:25:10|201174|200941|201173|200941|201174|200941|201173|200941|2
1730766320000|2024-11-05 00:25:20|201172|200942|201129.9|200975.8|201174|200975.8|201129.6|200940|6
1730766330000|2024-11-05 00:25:30|201130.6|200976.5|201130.3|200976.5|201130.6|200976.5|201130.3|200976.5|2
1730766340000|2024-11-05 00:25:40|201129.9|200976.1|201129.9|200976.1|201129.9|200976.1|201129.9|200976.1|1
1730766350000|2024-11-05 00:25:50||200976.5||200976.1||200976.5||200976.1|2
1730766360000|2024-11-05 00:26:00|201172|200941|201173|200937|201176|200941|201172|200937|8
1730766370000|2024-11-05 00:26:10|201175|200938|201175|200938|201175|200938|201175|200938|1
1730766380000|2024-11-05 00:26:20|201130.7|200974.9|201131.3|200975.5|201131.3|200975.5|201130.3|200974.9|3
1730766390000|2024-11-05 00:26:30|201130.7|200975.2|201131.9|200976.4|201132.9|200979.1|201130.3|200975.2|7
1730766400000|2024-11-05 00:26:40|201131.5|200976.1|201131.2|200976.4|201132.2|200976.4|201131.2|200975.7|7
1730766410000|2024-11-05 00:26:50|201130.9||201130.9||201130.9||201130.9||1
1730766430000|2024-11-05 00:27:10|201175|200941|201173|200939|201176|200943|201171|200939|7
1730766440000|2024-11-05 00:27:20|201175|200940|201175|200942|201176|200943|201172|200940|6
1730766450000|2024-11-05 00:27:30|201131.1|200976.6|201131.1|200976.6|201131.1|200976.6|201131.1|200976.6|1
1730766460000|2024-11-05 00:27:40|201130.7|200976.9|201132.5|200977.3|201133.1|200978.7|201130.7|200976.9|4
1730766470000|2024-11-05 00:27:50|201132.8|200977.7|201133.5|200978|201133.5|200978|201132.1|200977|5
1730766480000|2024-11-05 00:28:00|201133.8|200978.3|201132.5|200978.7|201133.8|200978.7|201132.5|200978|4
1730766490000|2024-11-05 00:28:10|201132.1|200978.3|201184.4|201034.6|201184.4|201034.6|201132.1|200978|9
1730766500000|2024-11-05 00:28:20|201185.1|201034.9|201186.1|201034.3|201186.1|201034.9|201184.4|201034.3|3
1730766510000|2024-11-05 00:28:30|201185.7|201034.6|201186.7|201034.6|201186.7|201034.6|201185.7|201034.6|2
1730766520000|2024-11-05 00:28:40|201186.1|201034.9|201185.7|201034.3|201186.4|201034.9|201185.7|201034.3|4
1730766530000|2024-11-05 00:28:50|201216|200996|201220|200996|201220|200997|201216|200996|4
1730766550000|2024-11-05 00:29:10|201181.7|201030.2|201181.3|201029.5|201181.7|201030.2|201181.3|201029.5|2
1730766560000|2024-11-05 00:29:20|201181.7|201029.9|201182|201030.5|201182|201030.5|201181.7|201029.9|2
1730766570000|2024-11-05 00:29:30|201182.7|201030.9|201181.3|201031.5|201182.7|201031.5|201180.7|201030.9|5
1730766580000|2024-11-05 00:29:40|201182|201031.9|201223|200998|201223|201031.9|201182|200998|3
1730766590000|2024-11-05 00:29:50|201222|200997|201215|200995|201222|200997|201214|200992|5
1730766600000|2024-11-05 00:30:00|201217|200996|201182.1|201029.6|201222|201029.6|201182.1|200995|5
1730766610000|2024-11-05 00:30:10|201182.4|201029.9|201183.1|201030.6|201183.1|201030.6|201182.4|201029.9|3
1730766620000|2024-11-05 00:30:20|201182.4|201030.3|201182.4|201029.9|201182.4|201030.3|201179.7|201029.6|7
1730766630000|2024-11-05 00:30:30|201181.7|201029.6|201188|201035.9|201221|201035.9|201181.7|200995|3
1730766640000|2024-11-05 00:30:40|201186|201040.2|201187.7|201041.9|201187.7|201041.9|201186|201037.9|8
1730766650000|2024-11-05 00:30:50|201188.3|201042.2|201188|201041.9|201188.7|201042.2|201188|201041.9|4
1730766660000|2024-11-05 00:31:00|201187.7|201042.5|201189.3|201042.9|201189.3|201043.2|201187.7|201042.5|5
1730766670000|2024-11-05 00:31:10|201227|201018|201224|201016|201228|201019|201224|201016|5
1730766690000|2024-11-05 00:31:30|201221|201012|201173.6|201027.1|201221|201028.8|201173.6|201012|5
1730766700000|2024-11-05 00:31:40|201172.9|201026.5|201168.1|201020.3|201172.9|201026.5|201166.1|201019.7|8
1730766710000|2024-11-05 00:31:50|201168.5|201019.3|201149.3|201002.9|201168.5|201020|201143.5|200997.4|10
1730766720000|2024-11-05 00:32:00|201149||201149||201149||201149||1
1730766730000|2024-11-05 00:32:10|201150|201003.2|201149.7|201002.2|201150.3|201003.2|201149.7|201002.2|4
1730766740000|2024-11-05 00:32:20|201150.3|201002.5|201177|200962|201179|201002.9|201150.3|200962|6
1730766750000|2024-11-05 00:32:30|201179|200963|201175|200963|201179|200963|201173|200962|5
1730766760000|2024-11-05 00:32:40|201179|200964|201180|200963|201181|200964|201178|200962|5
1730766770000|2024-11-05 00:32:50|201178|200962|201151.6|201002.8|201178|201003.1|201151.6|200962|4
1730766780000|2024-11-05 00:33:00|201151.9|201002.5|201151.6|201002.5|201152.3|201002.5|201150.3|201001.8|6
1730766790000|2024-11-05 00:33:10|201152.3|201002.8|201146.9|200999.1|201152.3|201002.8|201141.9|200993.4|6
1730766800000|2024-11-05 00:33:20|201147.6|200999.5|201149.6|201000.5|201149.6|201000.5|201147.6|200999.5|5
1730766810000|2024-11-05 00:33:30|201149.3|200999.8|201149.6|201000.1|201149.6|201000.1|201148.9|200999.8|4
1730766820000|2024-11-05 00:33:40|201149.3|200999.8|201180|200956|201180|200999.8|201148.9|200956|5
1730766830000|2024-11-05 00:33:50|201178|200955|201182|200957|201184|200958|201178|200955|5
1730766840000|2024-11-05 00:34:00|201178|200956|201177|200955|201178|200956|201177|200955|2
1730766850000|2024-11-05 00:34:10|201181|200957|201158.9|201010.1|201181|201010.1|201151.5|200957|6
1730766860000|2024-11-05 00:34:20|201158.3|201009.5|201162.6|200992.5|201165.6|201009.5|201154.9|200991.5|7
1730766870000|2024-11-05 00:34:30|201163.6|200993.1|201163.6|200993.5|201163.6|200993.5|201163.6|200993.1|2
1730766880000|2024-11-05 00:34:40|201163.3|200993.1|201162.9|200993.1|201163.3|200993.1|201162.9|200993.1|2
1730766890000|2024-11-05 00:34:50|201214|200934|201212|200932|201214|200934|201210|200931|5
1730766900000|2024-11-05 00:35:00|201211|200933|201211|200932|201211|200933|201211|200932|3
1730766910000|2024-11-05 00:35:10|201212|200933|201167.4|200997.9|201212|200997.9|201167.4|200933|4
1730766920000|2024-11-05 00:35:20|201167.7|200998.3|201197.1|201034|201199.8|201034|201167.7|200998.3|7
1730766930000|2024-11-05 00:35:30|201197.5|201033.3|201197.1|201033.7|201197.5|201033.7|201196.8|201033.3|3
1730766940000|2024-11-05 00:35:40|201197.5|201033.3|201222|201054.2|201230.1|201062|201197.5|201033.3|12
1730766950000|2024-11-05 00:35:50|201221.7|201054.9|201222|201054.9|201223|201055.2|201221.7|201054.5|6
1730766960000|2024-11-05 00:36:00|201222.7|201055.2|201222.3|201055.2|201223.3|201055.9|201222.3|201055.2|4
1730766970000|2024-11-05 00:36:10|201223|201055.9|201279|201008|201279|201055.9|201221.7|201008|5
1730766980000|2024-11-05 00:36:20|201277|201007|201218.1|201051.7|201277|201058.5|201210.1|201006|9
1730766990000|2024-11-05 00:36:30|201217.8|201051.3|201218.8|201052.3|201219.1|201052.7|201217.8|201051.3|5
1730767000000|2024-11-05 00:36:40|201219.1|201052.7|201218.1|201052|201219.1|201052.7|201218.1|201052|4
1730767010000|2024-11-05 00:36:50|201217.8|201051.7|201211.8|201045.7|201217.8|201051.7|201210.8|201044.7|7
1730767020000|2024-11-05 00:37:00|201261|200993|201262|200994|201262|200994|201259|200992|4
1730767030000|2024-11-05 00:37:10|201260|200993|201260|200993|201260|200993|201260|200993|1
1730767040000|2024-11-05 00:37:20|201208.7|201042.9|201208.7|201042.9|201208.7|201042.9|201208.7|201042.9|1
1730767050000|2024-11-05 00:37:30|201209|201043.2|201208.7|201043.2|201209|201043.2|201208.7|201043.2|2
1730767060000|2024-11-05 00:37:40|201209.3|201043.9|201208.7|201042.9|201209.7|201043.9|201208|201042.5|7
1730767070000|2024-11-05 00:37:50|201209|201043.2|201253|200987|201258|201043.2|201209|200987|5
1730767080000|2024-11-05 00:38:00|201256|200990|201256|200990|201256|200991|201250|200984|16
1730767090000|2024-11-05 00:38:10|201254|200988|201208.3|201042.9|201260|201042.9|201208.3|200985|20
1730767100000|2024-11-05 00:38:20|201208||201208||201208||201208||1
1730767110000|2024-11-05 00:38:30|201208.3|201042.5|201207|201041.5|201208.3|201042.5|201207|201041.5|4
1730767120000|2024-11-05 00:38:40|201207.3|201041.9|201255|200991|201255|201042.2|201207.3|200991|3
1730767130000|2024-11-05 00:38:50|201257|200992|201255|200991|201257|200992|201255|200991|2
1730767140000|2024-11-05 00:39:00|201254|200990|201258|200993|201258|200993|201254|200990|3
1730767150000|2024-11-05 00:39:10|201211|201045.9|201211|201045.9|201211|201045.9|201211|201045.9|1
1730767160000|2024-11-05 00:39:20|201211.3|201046.2|201211.3|201046.2|201211.3|201046.2|201211.3|201046.2|1
1730767170000|2024-11-05 00:39:30|201210.7|201045.9|201198.9|201034.1|201211|201045.9|201198.9|201033.8|7
1730767180000|2024-11-05 00:39:40|201198.6|201033.8|201184.1|201019.3|201199.9|201034.8|201157.1|201018.9|10
1730767190000|2024-11-05 00:39:50|201183.1|201018.9|201184.1|201020.3|201184.1|201020.3|201157.1|201018.9|3
1730767200000|2024-11-05 00:40:00|201183.7|201020.6|201183.7|201020.3|201184.1|201020.9|201157.1|201019.9|6
1730767210000|2024-11-05 00:40:10|201183.4|201020.6|201238|200980|201238|201021.3|201157.1|200979|8
1730767220000|2024-11-05 00:40:20|201237|200981|201237|200981|201237|200981|201237|200981|1
1730767230000|2024-11-05 00:40:30|201238|200982|201233|200979|201238|200982|201233|200979|4
1730767240000|2024-11-05 00:40:40|201181.3|201019.9|201181.3|201020.2|201181.7|201020.5|201181|201019.9|6
1730767250000|2024-11-05 00:40:50|201181|201020.5|201180.7|201020.2|201181.3|201020.5|201180.7|201020.2|3
1730767260000|2024-11-05 00:41:00|201181|201020.5|201181.7|201021.5|201181.7|201021.5|201181|201020.5|6
1730767270000|2024-11-05 00:41:10|201181|201021.9|201233|200984|201235|201021.9|201181|200984|5
1730767280000|2024-11-05 00:41:20|201230|200986|201232|200986|201232|200986|201230|200983|6
1730767290000|2024-11-05 00:41:30|201231|200985|201182.4|201023.9|201231|201024.3|201182.4|200985|4
1730767300000|2024-11-05 00:41:40|201182.7|201024.3|201182.4|201024.3|201182.7|201024.3|201182.1|201023.6|4
1730767320000|2024-11-05 00:42:00|201182.1|201024.6|201228|200986|201231|201024.6|201182.1|200986|3
1730767330000|2024-11-05 00:42:10|201230|200988|201225|200985|201230|200988|201225|200985|7
1730767340000|2024-11-05 00:42:20|201227|200986|201224|200985|201228|200987|201224|200985|5
1730767350000|2024-11-05 00:42:30|201179.7|201023.2|201180.3|201023.9|201180.3|201023.9|201179.7|201023.2|3
1730767360000|2024-11-05 00:42:40|201180|201024.2|201180.7|201024.2|201180.7|201024.2|201180|201024.2|2
1730767370000|2024-11-05 00:42:50|201180||201180.3||201180.3||201180||2
1730767380000|2024-11-05 00:43:00|201180|200987|201224|200988|201224|200988|201180|200987|3
1730767390000|2024-11-05 00:43:10|201225|200989|201225|200989|201225|200989|201225|200989|2
1730767400000|2024-11-05 00:43:20|201223|200988|201175.3|201020.2|201223|201020.2|201175|200983|7
1730767410000|2024-11-05 00:43:30|201174.3|201019.9|201174.7|201020.2|201174.7|201020.2|201174.3|201019.9|2
1730767420000|2024-11-05 00:43:40|201175.3|201020.5|201175.1|201020.6|201176.1|201021.3|201174.7|201020.2|6
1730767430000|2024-11-05 00:43:50|201175.4|201020.9|201175.4|201020.9|201175.4|201020.9|201175.4|201020.9|1
1730767440000|2024-11-05 00:44:00|201174.7|201021.3|201175.4|201021.3|201175.7|201021.6|201174.7|201021.3|5
1730767450000|2024-11-05 00:44:10|201175.1|201021.6|201218|200988|201219|201021.6|201175.1|200987|5
1730767460000|2024-11-05 00:44:20|201220|200989|201219|200990|201220|200990|201219|200988|4
1730767470000|2024-11-05 00:44:30|201221|200991|201174.5|201021.4|201221|201021.4|201174.5|200987|5
1730767480000|2024-11-05 00:44:40|201174.9|201021.7|201174.9|201021.7|201174.9|201021.7|201173.9|201021.1|4
1730767490000|2024-11-05 00:44:50|201175.2|201022.1|201174.2|201021.4|201175.2|201022.1|201174.2|201021.4|5
1730767500000|2024-11-05 00:45:00|201174.5|201021.7|201177.7|201024.9|201183.7|201030.9|201174.5|201021.7|7
1730767510000|2024-11-05 00:45:10|201177.1|201024.6|201177.1|201024.6|201177.1|201024.6|201177.1|201024.6|1
1730767520000|2024-11-05 00:45:20|201176.4|201024.3|201176.1|201023.9|201177.1|201024.6|201176.1|201023.9|6
1730767530000|2024-11-05 00:45:30|201176.4|201029.9|201175.3|201023.1|201182.3|201029.9|201175.3|201023.1|7
1730767540000|2024-11-05 00:45:40|201174.9|201023.8|201175.3|201023.5|201175.6|201023.8|201174.9|201023.5|5
1730767550000|2024-11-05 00:45:50|201175.7|201033.8|201177.9|201026.1|201185.9|201033.8|201175.7|201026.1|9
1730767560000|2024-11-05 00:46:00|201178.2|201026.4|201178.9|201027.1|201179.5|201027.7|201177.9|201026.4|11
1730767570000|2024-11-05 00:46:10|201177.9|201026.4|201177.9|201026.7|201178.9|201027.1|201177.5|201026.1|17
1730767580000|2024-11-05 00:46:20|201178.2|201026.4|201221|200997|201221|201027.1|201178.2|200996|6
1730767590000|2024-11-05 00:46:30|201219|200996|201217|200995|201219|200996|201217|200994|5
1730767600000|2024-11-05 00:46:40|201219|200996|201176.2|201025.4|201219|201026.1|201176.2|200994|6
1730767610000|2024-11-05 00:46:50|201175.9|201025.1|201174.9|201024.1|201177.2|201026.1|201174.9|201024.1|9
1730767620000|2024-11-05 00:47:00||201024.4||201024.4||201024.4||201024.4|1
1730767630000|2024-11-05 00:47:10|201175.9|201025.1|201176.5|201026.1|201176.5|201026.1|201175.9|201025.1|5
1730767640000|2024-11-05 00:47:20|201216|200995|201216|200995|201216|200995|201216|200995|1
1730767650000|2024-11-05 00:47:30|201217|200996|201215|200994|201217|200996|201210|200990|8
1730767660000|2024-11-05 00:47:40|201214|200993|201175.7|201025.2|201214|201025.2|201174.3|200993|8
1730767670000|2024-11-05 00:47:50|201175|201024.9|201174|201024.2|201175|201024.9|201174|201024.2|4
1730767680000|2024-11-05 00:48:00|201174.3|201023.9|201173.3|201023.5|201174.3|201024.2|201173.3|201023.5|5
1730767690000|2024-11-05 00:48:10|201173.7|201023.9|201175.9|201025.7|201213|201031.9|201173.7|200994|6
1730767700000|2024-11-05 00:48:20|201175.5|201025.4|201174.2|201024.7|201175.5|201025.4|201174.2|201024.7|4
1730767710000|2024-11-05 00:48:30|201174.9|201025.1|201175.2|201025.7|201175.9|201026.4|201174.9|201025.1|8
1730767720000|2024-11-05 00:48:40|201175.5|201026.1|201175.5|201026.1|201175.9|201026.4|201175.5|201026.1|5
1730767730000|2024-11-05 00:48:50|201215|200997|201211|200993|201217|200999|201211|200993|8
1730767740000|2024-11-05 00:49:00|201212|200994|201211|200994|201214|200996|201211|200994|4
1730767750000|2024-11-05 00:49:10|201212|200995|201172.3|201023.1|201212|201023.8|201172.3|200994|6
1730767760000|2024-11-05 00:49:20|201172.9|201023.5|201176.2|201027.1|201182.2|201032.7|201172.9|201023.5|8
1730767770000|2024-11-05 00:49:30|201176.5||201176.2||201176.5||201176.2||2
1730767780000|2024-11-05 00:49:40|201175.9|201026.7|201175.9|201027.1|201176.2|201027.1|201175.5|201026.7|4
1730767790000|2024-11-05 00:49:50|201176.5|201027.4|201218|201001|201218|201027.7|201176.5|200998|6
1730767800000|2024-11-05 00:50:00|201216|201000|201214|200999|201217|201000|201214|200999|4
1730767810000|2024-11-05 00:50:10|201216|200998|201173.5|201024.3|201216|201024.3|201173.5|200997|4
1730767820000|2024-11-05 00:50:20|201172.1|201023.7|201173.8|201025.3|201174.1|201025.3|201172.1|201023.7|11
1730767830000|2024-11-05 00:50:30|201173.5|201025|201170.8|201022.7|201173.5|201025|201170.8|201022.7|6
1730767840000|2024-11-05 00:50:40|201172.1|201023.7|201159.5|201011.7|201172.5|201023.7|201158.1|201010.7|8
1730767850000|2024-11-05 00:50:50|201160.1|201012|201160.1|201011.3|201161.1|201012|201160.1|201011.3|3
1730767860000|2024-11-05 00:51:00|201160.5|201011|201160.5|201011.3|201160.5|201011.3|201159.8|201011|3
1730767870000|2024-11-05 00:51:10|201198|201011.7|201197|200981|201198|201011.7|201197|200981|3
1730767880000|2024-11-05 00:51:20|201194|200982|201199|200984|201200|200984|201194|200982|5
1730767890000|2024-11-05 00:51:30|201200|200983|201198|200983|201200|200983|201198|200983|2
1730767900000|2024-11-05 00:51:40|201158.3|201009.8|201158.3|201009.5|201158.3|201009.8|201157.3|201008.8|6
1730767910000|2024-11-05 00:51:50|201156.9|201009.8|201157.3|201009.1|201157.3|201009.8|201156.3|201009.1|5
1730767920000|2024-11-05 00:52:00|201157.6|201008.8|201159.5|201012|201165.9|201018.5|201157.3|201008.8|9
1730767930000|2024-11-05 00:52:10|201159.1|201011.3|201158.8|201011.3|201159.5|201012|201158.5|201011.3|7
1730767940000|2024-11-05 00:52:20|201159.5|201011.7|201159.8|201012|201159.8|201012|201159.5|201011.7|2
1730767950000|2024-11-05 00:52:30|201160.5||201159.8||201160.5||201159.8||2
1730767960000|2024-11-05 00:52:40|201201|200988|201202|200988|201202|200988|201200|200987|3
1730767970000|2024-11-05 00:52:50|201200|200986|201160.9|201013.1|201200|201019.5|201160.5|200985|10
1730767980000|2024-11-05 00:53:00|201161.2|201013.4|201157.5|201010.1|201161.5|201013.7|201157.5|201010.1|8
1730767990000|2024-11-05 00:53:10|201158.9|201004.2|201150.6|201002.8|201158.9|201008.7|201148.7|201001.2|10
1730768000000|2024-11-05 00:53:20|201151.9|201003.8|201152.8|201005|201158.7|201010.5|201151.3|201003.5|9
1730768010000|2024-11-05 00:53:30|201153.1|201004.7|201153.1|201005|201153.1|201005|201152.5|201004.7|3
1730768020000|2024-11-05 00:53:40|201153.5|201005.3|201153.1|201005|201153.8|201005.7|201153.1|201005|4
1730768030000|2024-11-05 00:53:50|201152.5|201004.7|201152.8|201004.7|201196|201027.9|201114.9|200974.9|12
1730768040000|2024-11-05 00:54:00|201153.1|201004.3|201152.1|201004.3|201153.1|201004.3|201152.1|201004.3|3
1730768050000|2024-11-05 00:54:10|201152.8|201004.7|201152.1|201004|201153.8|201005.7|201151.1|201003.3|10
1730768060000|2024-11-05 00:54:20|201151.8|201003.7|201194|200980|201194|201003.7|201151.1|200979|7
1730768070000|2024-11-05 00:54:30|201193|200979|201194|200979|201194|200979|201191|200977|3
1730768080000|2024-11-05 00:54:40|201196|200980|201196|200982|201197|200983|201196|200980|7
1730768090000|2024-11-05 00:54:50|201197|201005.2|201152.7|201004.2|201197|201005.2|201152|201003.5|10
1730768100000|2024-11-05 00:55:00|201152|201003.9|201151.3|201002.9|201152|201003.9|201151|201002.9|9
1730768110000|2024-11-05 00:55:10|201152.3|201003.2|201151|201002.9|201152.7|201004.2|201151|201002.9|10
1730768120000|2024-11-05 00:55:20|201150.7|201002.5|201194|200979|201194|201002.5|201150.7|200976|5
1730768130000|2024-11-05 00:55:30|201192|200978|201193|200979|201193|200979|201191|200977|4
1730768140000|2024-11-05 00:55:40|201150.7|201002.5|201151.3|201002.9|201151.3|201002.9|201150.7|201002.5|2
1730768150000|2024-11-05 00:55:50|201150.7|201002.5|201151.3|201002.9|201151.3|201002.9|201150|201001.5|6
1730768160000|2024-11-05 00:56:00|201150.3|201001.5|201149.3|201000.9|201150.3|201001.5|201148.7|201000.2|7
1730768170000|2024-11-05 00:56:10|201149|201000.5|201149.3|201001.2|201149.3|201001.2|201149|201000.5|2
1730768180000|2024-11-05 00:56:20|201189|200975|201192|200978|201192|200978|201189|200975|5
1730768190000|2024-11-05 00:56:30|201191|200977|201159.5|201010.7|201191|201011.4|201156.5|200970|11
1730768200000|2024-11-05 00:56:40|201159.9|201011.1|201160.2|201011.4|201160.2|201011.4|201159.9|201011.1|3
1730768210000|2024-11-05 00:56:50|201159.9|201011.1|201158.9|201010.7|201159.9|201011.1|201158.9|201010.7|3
1730768220000|2024-11-05 00:57:00|201159.5|201011.4|201158.5|201010.1|201203|201019.7|201158.5|200987|7
1730768230000|2024-11-05 00:57:10|201157.2|201008.7|201158.2|201009.7|201158.2|201009.7|201157.2|201008.7|3
1730768240000|2024-11-05 00:57:20|201158.5|201010.1|201158.5|201010.1|201158.5|201010.1|201157.9|201009.4|3
1730768250000|2024-11-05 00:57:30|201159.2|201010.4|201159.5|201010.7|201159.5|201010.7|201159.2|201010.4|4
1730768260000|2024-11-05 00:57:40|201201|200986|201201|200986|201201|200986|201201|200986|1
1730768270000|2024-11-05 00:57:50|201200|200984|201201|200985|201201|200985|201200|200984|2
1730768280000|2024-11-05 00:58:00|201158.3|201009.5|201157.6|201008.8|201158.6|201009.8|201157.6|201008.8|4
1730768290000|2024-11-05 00:58:10|201157.3|201008.5|201157.3|201008.5|201157.9|201008.8|201156.9|201008.1|5
1730768300000|2024-11-05 00:58:20|201157.6|201008.8|201157.9|201009.1|201157.9|201009.1|201157.6|201008.8|2
1730768310000|2024-11-05 00:58:30|201202|200985|201201|200984|201202|200985|201201|200984|4
1730768320000|2024-11-05 00:58:40|201199|200983|201171.9|201023.1|201199|201030.5|201171.2|200982|8
1730768330000|2024-11-05 00:58:50|201172.2|201022.7|201172.2|201023.4|201172.2|201023.4|201171.9|201022.7|4
1730768340000|2024-11-05 00:59:00|201171.2|201022.4|201161.3|201015.1|201171.2|201022.4|201161.3|201015.1|6
1730768350000|2024-11-05 00:59:10|201161.6|201015.5|201161.6|201015.5|201161.9|201015.5|201161.6|201015.5|3
1730768360000|2024-11-05 00:59:20|201161.3|201015.1|201161.9|201015.5|201163.3|201016.8|201161.3|201015.1|9
1730768370000|2024-11-05 00:59:30|201161.3|201015.1|201205|200996|201205|201015.1|201161.3|200994|4
1730768380000|2024-11-05 00:59:40|201202|200997|201202|200994|201202|200997|201202|200994|2
1730768390000|2024-11-05 00:59:50|201204|200993|201205|200996|201205|200996|201202|200993|6
1730768400000|2024-11-05 01:00:00|201206|200997|201150|201003.5|201206|201030.2|201149.7|200997|16
1730768410000|2024-11-05 01:00:10|201149.7|201003.2|201158.3|201011.5|201158.3|201011.5|201149.7|201003.2|7
1730768420000|2024-11-05 01:00:20|201157.9|201012.8|201152.2|201005.7|201159.3|201012.8|201151.9|201005.1|14
1730768430000|2024-11-05 01:00:30|201153.2|201006.7|201152.9|201006.1|201154.9|201007.7|201151.9|201005.1|12
1730768440000|2024-11-05 01:00:40|201154.2|201007.1|201152.9|201006.1|201154.2|201007.1|201152.2|201005.4|7
1730768450000|2024-11-05 01:00:50|201151.5|201004.7|201192|200982|201194|201005.7|201151.5|200982|6
1730768460000|2024-11-05 01:01:00|201190|200979|201152|201004.9|201194|201011.5|201152|200978|7
1730768470000|2024-11-05 01:01:10|201151.7|201006.2|201154|201007.2|201154.7|201007.5|201151.7|201006.2|8
1730768480000|2024-11-05 01:01:20|201157.3|201006.9|201162.1|201014.9|201163.7|201016.3|201157.3|201006.9|7
1730768490000|2024-11-05 01:01:30|201162.4|201013.9|201161.4|201014.3|201162.4|201014.3|201161.1|201013.9|3
1730768500000|2024-11-05 01:01:40|201155.2|201008.1|201171.5|201024.1|201172.5|201025.1|201154.2|201007.1|13
1730768510000|2024-11-05 01:01:50|201184.1|201036.9|201170.1|201038.6|201184.1|201039.3|201170.1|201036.9|10
1730768520000|2024-11-05 01:02:00||201038.9||201035.3||201038.9||201035.3|4
1730768530000|2024-11-05 01:02:10|201161.3|201035.9|201161.3|201032.1|201161.3|201036.6|201161.3|201030.7|7
1730768540000|2024-11-05 01:02:20||201031.7||201032.7||201034.1||201031.4|10
1730768550000|2024-11-05 01:02:30|201172.8|201031.7|201172.8|201037.7|201172.8|201037.7|201172.8|201030.1|6
1730768560000|2024-11-05 01:02:40|201163.9|201031.8|201189.3|201029.1|201189.3|201031.8|201163.9|201028.5|4
1730768570000|2024-11-05 01:02:50|201189.6|201029.5|201163.9|201030.5|201189.6|201030.8|201163.9|201029.5|5
1730768580000|2024-11-05 01:03:00|201189.9|201030.1|201189.9|201030.1|201189.9|201030.1|201189.9|201030.1|1
1730768590000|2024-11-05 01:03:10|201188.6|201028.8|201179.1|201019.6|201188.6|201028.8|201155.1|201018.3|7
1730768600000|2024-11-05 01:03:20|201179.4|201019.9|201165|201031.9|201180.4|201031.9|201165|201019.9|3
1730768610000|2024-11-05 01:03:30||201030.5||201030.5||201030.5||201030.5|1
1730768620000|2024-11-05 01:03:40||201031.5||201032.2||201032.2||201031.5|2
1730768630000|2024-11-05 01:03:50||201032.5||201032.5||201032.9||201032.2|5
1730768640000|2024-11-05 01:04:00||200999||200995||201002||200991|7
1730768650000|2024-11-05 01:04:10|201236|200997|201236|200992|201236|200997|201236|200991|6
1730768660000|2024-11-05 01:04:20|201157.8|200993|201157.8|201026.4|201157.8|201026.4|201157.8|200993|4
1730768670000|2024-11-05 01:04:30||201027.4||201027.4||201028.1||201027.4|3
1730768690000|2024-11-05 01:04:50||200997||200997||200997||200997|1
1730768700000|2024-11-05 01:05:00|201170.4|201004|201159.8|201031.7|201170.4|201039.1|201159.8|201004|5
1730768710000|2024-11-05 01:05:10|201186.5|201030.4|201159.8|201032.7|201186.5|201032.7|201159.8|201028.4|6
1730768720000|2024-11-05 01:05:20||201032.1||201032.1||201032.1||201032.1|1
1730768730000|2024-11-05 01:05:30|201242|201031.7|201241|200999|201242|201032.1|201241|200998|7
1730768740000|2024-11-05 01:05:40|201243|201000|201159.2|201030|201244|201038.2|201159.2|201000|11
1730768750000|2024-11-05 01:05:50|201169.1|201031.3|201169.1|201038.3|201169.1|201038.3|201169.1|201031.3|3
1730768760000|2024-11-05 01:06:00|201159.2|201037.9|201159.2|201030.3|201159.2|201037.9|201159.2|201030|5
1730768770000|2024-11-05 01:06:10|201185.5|201028.3|201159.2|201028.7|201185.5|201028.7|201159.2|201028.3|2
1730768780000|2024-11-05 01:06:20||201029||201029||201029||201029|1
1730768790000|2024-11-05 01:06:30|201241|201000|201240|201000|201241|201000|201240|201000|2
1730768800000|2024-11-05 01:06:40|201239|200999|201238|200998|201240|200999|201238|200998|3
1730768810000|2024-11-05 01:06:50|201239|201027.3|201183.1|201026.7|201239|201027.3|201183.1|201026.3|5
1730768820000|2024-11-05 01:07:00|201182.8|201026.3|201161.2|201030|201182.8|201037.1|201157.2|201026.3|7
1730768830000|2024-11-05 01:07:10|201184.5|201027.7|201185.1|201028.7|201185.5|201028.7|201184.5|201027.7|4
1730768840000|2024-11-05 01:07:20|201184.8|201028.3|201184.8|201028.3|201185.1|201028.7|201184.8|201028.3|3
1730768850000|2024-11-05 01:07:30|201185.5|201029|201231|200993|201232|201029|201185.5|200993|3
1730768860000|2024-11-05 01:07:40|201232||201232||201232||201231||3
1730768870000|2024-11-05 01:07:50|201231|201024.8|201181.3|201024.8|201232|201024.8|201181.3|201024.8|3
1730768880000|2024-11-05 01:08:00|201180.9|201034.6|201170.6|201038.3|201192.7|201038.3|201170.6|201034.6|5
1730768890000|2024-11-05 01:08:10|201160.1|201031.3|201160.1|201030.6|201160.1|201031.3|201160.1|201030.6|5
1730768910000|2024-11-05 01:08:30|201186.7|201030.9|201160.1|201030.9|201186.7|201030.9|201160.1|201030.9|2
1730768920000|2024-11-05 01:08:40|201186.1|201030.3|201236|200999|201242|201030.3|201186.1|200999|9
1730768930000|2024-11-05 01:08:50||201003||201001||201003||201000|4
1730768940000|2024-11-05 01:09:00|201157.9|201028.8|201157.9|201029.5|201157.9|201030.5|201157.9|201028.8|3
1730768950000|2024-11-05 01:09:10||201030.8||201029.8||201030.8||201029.8|2
1730768960000|2024-11-05 01:09:20|201184.3|201028.8|201157.9|201029.1|201184.3|201030.1|201157.9|201028.1|5
1730768970000|2024-11-05 01:09:30|201184.3|201028.8|201245|201010|201245|201031.8|201157.9|201008|5
1730768980000|2024-11-05 01:09:40|201243|201007|201236|201000|201243|201007|201236|201000|6
1730768990000|2024-11-05 01:09:50|201237|201001|201232|200996|201237|201001|201231|200995|7
1730769000000|2024-11-05 01:10:00|201181|201025.5|201180.7|201025.5|201181|201025.5|201180.7|201025.5|2
1730769010000|2024-11-05 01:10:10|201181|201025.2|201181|201025.5|201181|201025.5|201180|201024.9|6
1730769020000|2024-11-05 01:10:20|201180.3|201025.2|201180.3|201025.2|201180.7|201025.2|201180.3|201025.2|3
1730769030000|2024-11-05 01:10:30|201230|200995|201232|200996|201232|200996|201230|200995|2
1730769040000|2024-11-05 01:10:40|201230|200995|201201.5|201046.3|201230|201046.3|201190.2|200995|9
1730769050000|2024-11-05 01:10:50|201201.8|201048|201202|201050.5|201203.5|201051.2|201134.2|201007.3|9
1730769060000|2024-11-05 01:11:00|201197.3|201047.1|201273.5|201116.7|201279.9|201131.7|201183.2|201047.1|16
1730769070000|2024-11-05 01:11:10|201269.1|201144.1|201271.1|201120.9|201275.4|201144.1|201265.7|201113.2|13
1730769080000|2024-11-05 01:11:20|201271.7|201121.5|201268.7|201120.2|201277|201128.5|201262.3|201113.1|26
1730769090000|2024-11-05 01:11:30|201276.1|201127.9|201270.5|201123.3|201276.9|201143.3|201266.1|201117.9|10
1730769100000|2024-11-05 01:11:40|201272.1|201123.7|201267.1|201131.9|201276|201136.5|201266.1|201123.7|15
1730769110000|2024-11-05 01:11:50|201262.4|201126.9|201267.2|201130.3|201271.6|201137.4|201257.9|201123.5|13
1730769120000|2024-11-05 01:12:00|201268.5|201130|201266.8|201134.4|201268.9|201135.9|201249.9|201116.4|29
1730769130000|2024-11-05 01:12:10|201257.7|201126.7|201265.4|201135.9|201266.3|201136.5|201253.7|201124.1|22
1730769140000|2024-11-05 01:12:20|201267.4|201137.9|201267|201141.9|201269.5|201141.9|201258.3|201129.9|19
1730769150000|2024-11-05 01:12:30|201267.1|201139.5|201265.8|201140.8|201270|201144.9|201257.9|201130.7|27
1730769160000|2024-11-05 01:12:40|201263.1|201138.1|201269|201144|201273.3|201148.3|201256.3|201131.3|35
1730769170000|2024-11-05 01:12:50|201267.5|201142.5|201269.6|201144.6|201269.6|201144.6|201255|201130|31
1730769180000|2024-11-05 01:13:00|201268.4|201143.4|201258.1|201133.1|201269|201144|201257.8|201132.8|19
1730769190000|2024-11-05 01:13:10|201258.3|201133.3|201258.1|201133.1|201258.5|201133.5|201258.1|201133.1|3
1730769200000|2024-11-05 01:13:20|201264.4|201139.4|201260|201135|201265|201140|201251.2|201126.2|13
1730769210000|2024-11-05 01:13:30|201260.1|201135.1|201253.2|201128.2|201260.1|201135.1|201245|201120|15
1730769240000|2024-11-05 01:14:00|201253.7|201128.7|201252.6|201127.6|201254|201129|201243.8|201118.8|8
1730769250000|2024-11-05 01:14:10|201253.1|201128.1|201231.9|201106.3|201253.1|201128.1|201226.4|201101.4|12
1730769260000|2024-11-05 01:14:20|201232.5|201111.1|201234.9|201106.6|201243|201116.4|201232.5|201106.1|17
1730769270000|2024-11-05 01:14:30|201235.5|201103.3|201239.3|201109|201239.3|201110|201231.9|201103.3|7
1730769280000|2024-11-05 01:14:40|201239.6|201108.7|201240.3|201108.3|201240.3|201108.7|201239.6|201108.3|3
1730769290000|2024-11-05 01:14:50|201238.9|201108|201233.7|201101.1|201238.9|201108|201233.7|201101.1|4
1730769300000|2024-11-05 01:15:00|201234.1|201100.7|201235.3|201101|201237|201103.7|201234.1|201100.7|9
1730769310000|2024-11-05 01:15:10|201235|201100.7|201235|201100.3|201235|201100.7|201235|201100.3|2
1730769320000|2024-11-05 01:15:20|201235.3|201101|201236.7|201101|201236.7|201101.3|201235.3|201101|6
1730769330000|2024-11-05 01:15:30|201302|201039|201302|201039|201302|201039|201302|201039|1
1730769340000|2024-11-05 01:15:40|201303|201127|201252.4|201127.4|201303|201127.4|201252|201127|5
1730769350000|2024-11-05 01:15:50|201252.5|201127.5|201252.5|201127.5|201252.5|201127.5|201252.5|201127.5|1
1730769360000|2024-11-05 01:16:00|201236.6|201111.6|201252.4|201127.4|201252.5|201127.5|201236.6|201111.6|3
1730769370000|2024-11-05 01:16:10|201306|201137.8|201306|201137.8|201307|201137.8|201306|201137.8|3
1730769380000|2024-11-05 01:16:20|201305||201305||201305||201305||1
1730769390000|2024-11-05 01:16:30|201234.6|201109.6|201234.6|201109.6|201234.6|201109.6|201234.6|201109.6|1
1730769410000|2024-11-05 01:16:50|201251|201126|201251.4|201126.4|201251.4|201126.4|201251|201126|2
1730769420000|2024-11-05 01:17:00|201234.6|201109.6|201234.6|201109.6|201234.6|201109.6|201234.6|201109.6|1
1730769430000|2024-11-05 01:17:10|201309|201135.8|201240.9|201115.9|201310|201135.8|201240.9|201115.9|3
1730769470000|2024-11-05 01:17:50|201214.6|201040.7|201214.6|201040.7|201214.6|201040.7|201214.6|201040.7|1
1730769480000|2024-11-05 01:18:00||201040.8||201040.8||201040.8||201040.8|1
1730769490000|2024-11-05 01:18:10|201244.1|201119.1|201244.1|201119.1|201244.1|201119.1|201244.1|201119.1|1
1730769500000|2024-11-05 01:18:20|201238|201113|201248.2|201123.2|201248.2|201123.2|201238|201113|2
1730769530000|2024-11-05 01:18:50|201242.7|201117.7|201242.7|201117.7|201242.7|201117.7|201242.7|201117.7|1
1730769570000|2024-11-05 01:19:30|201216.4|201047.1|201321|201047.1|201321|201047.1|201216.4|201047.1|2
1730769580000|2024-11-05 01:19:40|201250.8|201125.8|201252.9|201127.9|201268.8|201143.8|201248.2|201123.2|7
1730769590000|2024-11-05 01:19:50|201248.6|201123.6|201254|201129|201254|201129|201248.6|201123.6|2
1730769600000|2024-11-05 01:20:00|201248.8|201123.8|201251.1|201126.1|201251.1|201126.1|201238.3|201113.3|11
1730769610000|2024-11-05 01:20:10|201247.7|201122.7|201256.5|201131.5|201256.5|201131.5|201246.7|201121.7|15
1730769620000|2024-11-05 01:20:20|201256|201131|201260.8|201133.5|201261.9|201136.9|201256|201131|10
1730769630000|2024-11-05 01:20:30|201261.1|201132.9|201261.1|201132.5|201261.1|201132.9|201261.1|201132.5|2
1730769640000|2024-11-05 01:20:40|201262.1|201133.5|201265.7|201140.7|201301.8|201176.8|201262|201133.5|24
1730769650000|2024-11-05 01:20:50|201292.9|201161.7|201286.1|201161.1|201292.9|201161.7|201267.2|201142.2|8
1730769660000|2024-11-05 01:21:00|201271.6|201146.6|201271.7|201146.7|201277.2|201152.2|201271.6|201146.6|3
1730769670000|2024-11-05 01:21:10|201280.9|201155.9|201270.7|201145.7|201280.9|201155.9|201270.7|201145.7|2
1730769700000|2024-11-05 01:21:40|201277|201152|201272.2|201147.2|201277|201152|201271.1|201146.1|3
1730769740000|2024-11-05 01:22:20|201243.5|201081|201243.5|201081|201243.5|201081|201243.5|201081|1
1730769750000|2024-11-05 01:22:30|201344|201082|201275.3|201150.3|201348|201154.6|201275.3|201082|9
1730769760000|2024-11-05 01:22:40|201273.6|201148.6|201262.1|201137.1|201273.6|201148.6|201259.1|201134.1|10
1730769770000|2024-11-05 01:22:50|201261.3|201136.3|201280.9|201155.9|201281.3|201156.3|201261.3|201136.3|9
1730769780000|2024-11-05 01:23:00|201276.5|201151.5|201285|201160|201285|201160|201276.5|201151.5|3
1730769810000|2024-11-05 01:23:30|201356|201193.1|201356|201193.1|201356|201193.1|201356|201193.1|1
1730769820000|2024-11-05 01:23:40|201357|201087|201278.8|201153.8|201357|201153.8|201278.8|201087|4
1730769830000|2024-11-05 01:23:50|201276.4|201151.4|201276.5|201151.5|201276.5|201151.5|201270.5|201145.5|4
1730769840000|2024-11-05 01:24:00|201278|201151.3|201277.7|201150.3|201293.6|201168.6|201277.7|201150.3|5
1730769850000|2024-11-05 01:24:10|201278|201150.7|201277.7|201150.7|201278|201150.7|201277.7|201150.7|3
1730769860000|2024-11-05 01:24:20|201279|201151.7|201280.7|201153.5|201348|201153.5|201277.3|201084|7
1730769870000|2024-11-05 01:24:30|201281|201153.9|201277.9|201149.4|201297.1|201172.1|201277.6|201149.1|10
1730769880000|2024-11-05 01:24:40|201277.3|201149.7|201277.6|201149.7|201277.6|201149.7|201277.3|201149.7|2
1730769890000|2024-11-05 01:24:50|201292.9|201167.9|201277.6|201150.4|201292.9|201167.9|201277.6|201150.1|4
1730769900000|2024-11-05 01:25:00|201283.7|201146|201284.4|201145.7|201284.4|201146|201283.7|201145.7|3
1730769910000|2024-11-05 01:25:10|201292.8|201167.8|201285.6|201145.3|201292.8|201167.8|201277.3|201145.3|5
1730769920000|2024-11-05 01:25:20|201285.3|201145|201277.7|201147.8|201291.5|201166.5|201277.7|201144.7|5
1730769930000|2024-11-05 01:25:30|201280.7|201150.3|201294.7|201169.7|201294.7|201169.7|201277.1|201147.5|5
1730769940000|2024-11-05 01:25:40|201277.8|201152.8|201265.7|201140.7|201284.2|201159.2|201265.7|201140.7|6
1730769950000|2024-11-05 01:25:50|201283.8|201158.8|201291.9|201166.9|201307.5|201182.5|201265.7|201140.7|7
1730769960000|2024-11-05 01:26:00|201297.6|201172.6|201276.9|201146|201297.6|201172.6|201258.1|201133.1|11
1730769970000|2024-11-05 01:26:10|201286|201155.1|201278.8|201147.9|201289.7|201164.7|201276.5|201145.5|5
1730769980000|2024-11-05 01:26:20|201278.5|201147.5|201278.5|201147.5|201278.5|201147.5|201278.5|201147.5|1
1730769990000|2024-11-05 01:26:30|201293.1|201133.4|201280.3|201151.1|201301.5|201152.8|201279.7|201133.4|7
1730770010000|2024-11-05 01:26:50|201297.8|201138.1|201298.1|201138.5|201298.5|201138.5|201297.8|201138.1|4
1730770020000|2024-11-05 01:27:00|201298.5|201138.1|201298.5|201138.1|201298.5|201138.1|201297.5|201137.5|4
1730770030000|2024-11-05 01:27:10|201297.8|201137.8|201270.7|201138.8|201297.8|201138.8|201270.7|201136.8|5
1730770040000|2024-11-05 01:27:20|201298.1|201138.1|201291.4|201130.7|201298.4|201138.1|201289.9|201127.9|12
1730770050000|2024-11-05 01:27:30|201290.7|201131.4|201296.5|201136.9|201302.6|201143.3|201290.7|201131.4|8
1730770060000|2024-11-05 01:27:40|201296.2|201136.2|201296.5|201135.5|201296.5|201136.2|201296.2|201135.5|2
1730770070000|2024-11-05 01:27:50|201266.8|201135.2|201266.8|201135.9|201266.8|201135.9|201266.8|201135.2|3
1730770080000|2024-11-05 01:28:00|201295.9|201135.5|201354|201085|201354|201135.5|201295.9|201085|4
1730770090000|2024-11-05 01:28:10|201310.9|201125.2|201311.5|201125.2|201311.5|201125.2|201310.9|201125.2|2
1730770100000|2024-11-05 01:28:20|201310.5|201124.5|201300.7|201115.3|201310.5|201124.5|201300.7|201115|7
1730770110000|2024-11-05 01:28:30|201314.3|201104.9|201313.9|201105.3|201314.6|201105.6|201313.6|201104.9|6
1730770120000|2024-11-05 01:28:40|201313.3|201104.6|201312.3|201103.9|201313.3|201104.6|201312.3|201103.9|3
1730770130000|2024-11-05 01:28:50|201323.3|201115|201315.6|201107.9|201323.3|201115|201315.6|201107.9|4
1730770140000|2024-11-05 01:29:00|201314.9|201107.6|201315.9|201108.3|201315.9|201108.3|201314.9|201107.6|3
1730770150000|2024-11-05 01:29:10|201315.3|201107.9|201349.4|201077.7|201349.4|201108.3|201315.3|201077.7|4
1730770160000|2024-11-05 01:29:20|201350.7|201078.4|201350.7|201078.3|201351.8|201078.4|201350.7|201078.2|3
1730770170000|2024-11-05 01:29:30|201310.8|201103.5|201310.8|201103.5|201310.8|201103.5|201310.8|201103.5|1
1730770180000|2024-11-05 01:29:40|201310.5|201103.1|201310.8|201103.5|201310.8|201103.5|201310.5|201103.1|2
1730770200000|2024-11-05 01:30:00|201310.5|201103.1|201286.5|201137.5|201310.5|201148.5|201276.5|201103.1|7
1730770210000|2024-11-05 01:30:10|201287.2|201137.8|201276.1|201147.6|201287.2|201147.6|201275.5|201137.8|4
1730770220000|2024-11-05 01:30:20|201276.5|201147.9|201276.5|201147.6|201276.8|201147.9|201276.5|201147.6|3
1730770240000|2024-11-05 01:30:40|201277.1|201147.9|201348|201082|201348|201147.9|201277.1|201082|2
1730770250000|2024-11-05 01:30:50|201349|201083|201347|201081|201349|201083|201347|201081|2
1730770260000|2024-11-05 01:31:00|201348|201147.8|201276.4|201147.1|201348|201147.8|201276.1|201146.8|5
1730770270000|2024-11-05 01:31:10|201277.1|201147.5|201276.4|201147.1|201277.1|201147.5|201276.4|201147.1|2
1730770280000|2024-11-05 01:31:20|201291.3|201166.3|201274.1|201144.9|201291.3|201166.3|201273.9|201144.8|6
1730770290000|2024-11-05 01:31:30|201288.5|201163.5|201272.8|201145.9|201293|201168|201272.8|201144.9|12
1730770300000|2024-11-05 01:31:40|201276.3|201149.4|201273|201146.8|201276.3|201149.4|201273|201146.5|6
1730770310000|2024-11-05 01:31:50|201272.3|201145.8|201268.1|201141.9|201272.3|201145.8|201268.1|201141.9|3
1730770320000|2024-11-05 01:32:00|201279.8|201141.5|201273.9|201146.9|201281.1|201153.9|201273.9|201141.5|6
1730770330000|2024-11-05 01:32:10|201274.2|201142.9|201269.2|201142.3|201274.2|201142.9|201269.2|201142.3|3
1730770340000|2024-11-05 01:32:20|201269.9|201142.6|201270.5|201143.3|201270.5|201143.3|201269.9|201142.6|2
1730770350000|2024-11-05 01:32:30|201269.9|201142.9|201269.5|201142.3|201270.2|201143.3|201269.5|201142.3|3
1730770360000|2024-11-05 01:32:40|201265.7|201138.4|201261.6|201134.7|201265.7|201138.4|201261.6|201134.7|5
1730770370000|2024-11-05 01:32:50|201218.6|201093.6|201230.7|201096.5|201257.9|201132.9|201218.6|201093.6|11
1730770380000|2024-11-05 01:33:00|201239.8|201105.5|201255.1|201115.1|201263.6|201138.6|201239.8|201105.5|7
1730770390000|2024-11-05 01:33:10|201255.5|201115.5|201256.3|201116|201261.3|201120.9|201233.1|201108.1|7
1730770410000|2024-11-05 01:33:30|201256.7|201115.7|201256.7|201115.7|201256.7|201115.7|201256.7|201115.7|1
1730770430000|2024-11-05 01:33:50|201322|201051|201321|201051|201323|201052|201321|201051|3
1730770440000|2024-11-05 01:34:00|201233|201050|201233|201108|201233|201108|201233|201050|2
1730770470000|2024-11-05 01:34:30|201257.5|201115.7|201239|201114|201265.1|201137.2|201239|201114|9
1730770480000|2024-11-05 01:34:40|201260.9|201123.1|201260.9|201123.5|201261.5|201131.3|201256.3|201123.1|4
1730770490000|2024-11-05 01:34:50|201261.2|201123.8|201260.9|201123.8|201261.2|201123.8|201260.9|201123.8|4
1730770500000|2024-11-05 01:35:00|201260.5|201123.5|201260.2|201123.5|201260.5|201123.5|201260.2|201123.5|2
1730770510000|2024-11-05 01:35:10|201321|201055|201321|201056|201321|201056|201320|201055|3
1730770520000|2024-11-05 01:35:20|201320|201055|201319|201055|201320|201055|201319|201055|2
1730770530000|2024-11-05 01:35:30|201260|201123.9|201252.3|201117|201260.3|201124.6|201251.6|201116.3|7
1730770540000|2024-11-05 01:35:40|201252.9|201117.3|201253.9|201118.3|201253.9|201118.3|201252.6|201117.3|4
1730770550000|2024-11-05 01:35:50|201253.3|201118|201253.6|201118.3|201253.9|201118.3|201253.3|201118|4
1730770560000|2024-11-05 01:36:00|201252.9|201118|201252.9|201118|201252.9|201118|201252.9|201118|1
1730770570000|2024-11-05 01:36:10|201322|201059|201258.7|201123.5|201322|201123.5|201258.7|201059|2
1730770580000|2024-11-05 01:36:20|201244|201119|201263.9|201128.7|201264|201128.8|201238.6|201113.6|9
1730770590000|2024-11-05 01:36:30|201263.3|201128.4|201264.3|201129.1|201264.3|201129.1|201263.3|201128.4|3
1730770610000|2024-11-05 01:36:50|201325|201063|201329|201066|201329|201066|201325|201063|3
1730770620000|2024-11-05 01:37:00|201328||201329||201329||201328||2
1730770630000|2024-11-05 01:37:10|201240.6|201115.6|201240.6|201115.6|201240.6|201115.6|201240.6|201115.6|1
1730770650000|2024-11-05 01:37:30|201240.4|201115.4|201240.4|201115.4|201240.4|201115.4|201240.4|201115.4|1
1730770660000|2024-11-05 01:37:40|201240.6|201115.6|201330|201067|201330|201115.9|201240.6|201067|3
1730770670000|2024-11-05 01:37:50|201329|201066|201277.6|201152.6|201329|201152.6|201246.7|201061|10
1730770680000|2024-11-05 01:38:00|201261.3|201126.4|201240.1|201115.1|201268.5|201133.6|201240.1|201115.1|8
1730770700000|2024-11-05 01:38:20|201240.3|201115.3|201246.5|201121.5|201246.7|201121.7|201240.3|201115.3|4
1730770710000|2024-11-05 01:38:30|201246.3|201121.3|201257.1|201124.9|201257.1|201124.9|201243.7|201118.7|3
1730770730000|2024-11-05 01:38:50|201237.5|201112.5|201237.8|201112.8|201237.8|201112.8|201237.5|201112.5|3
1730770740000|2024-11-05 01:39:00|201237.7|201112.7|201240.3|201115.3|201328|201115.3|201237.7|201065|3
1730770750000|2024-11-05 01:39:10|201259.4|201126.7|201240.3|201115.3|201259.4|201126.7|201240.1|201115.1|3
1730770760000|2024-11-05 01:39:20|201244.5|201119.5|201238.1|201113.1|201244.5|201119.5|201238.1|201113.1|4
1730770770000|2024-11-05 01:39:30|201237.8|201112.8|201256.9|201125.5|201258.2|201125.9|201237.8|201112.8|8
1730770780000|2024-11-05 01:39:40|201255.9|201124.5|201269.1|201144.1|201269.1|201144.1|201255.9|201124.2|5
1730770790000|2024-11-05 01:39:50|201254.9|201123.5|201322|201062|201322|201124.9|201238.4|201062|4
1730770800000|2024-11-05 01:40:00|201324|201063|201324|201063|201324|201063|201324|201063|1
1730770810000|2024-11-05 01:40:10|201321|201062|201257.7|201126.3|201321|201126.3|201257.7|201058|6
1730770820000|2024-11-05 01:40:20|201258|201126.7|201239.3|201114.3|201258|201126.7|201239.3|201114.3|2
1730770830000|2024-11-05 01:40:30|201257.7|201126.7|201238.3|201107.9|201257.7|201126.7|201219.2|201094.2|9
1730770840000|2024-11-05 01:40:40|201237.9|201108.2|201229.8|201104.8|201250.6|201125.6|201229.8|201100.5|15
1730770850000|2024-11-05 01:40:50|201228.6|201103.6|201228.2|201103.2|201228.6|201103.6|201225.1|201100.1|4
1730770860000|2024-11-05 01:41:00|201227.5|201102.5|201216.5|201090.4|201228.2|201103.2|201205.5|201080.5|15
1730770870000|2024-11-05 01:41:10|201217.2|201087.7|201219|201087.2|201219.2|201087.7|201215.9|201084.1|7
1730770880000|2024-11-05 01:41:20|201219.3||201219.3||201219.3||201219.3||1
1730770890000|2024-11-05 01:41:30|201219.7|201086.9|201219|201086.9|201219.7|201086.9|201219|201086.9|2
1730770900000|2024-11-05 01:41:40|201218.7|201086.2|201217.3|201086.2|201274|201086.2|201210.3|201022|8
1730770910000|2024-11-05 01:41:50|201218|201086.9|201218.3|201087.2|201218.3|201087.2|201218|201086.9|2
1730770920000|2024-11-05 01:42:00|201219|201087.5|201218.7|201087.5|201219|201087.5|201218.3|201087.2|3
1730770940000|2024-11-05 01:42:20|201277|201023|201277|201023|201277|201023|201277|201023|1
1730770950000|2024-11-05 01:42:30|201276|201022|201276|201022|201276|201022|201276|201022|1
1730770960000|2024-11-05 01:42:40|201271|201017|201215.2|201083.7|201273|201084.1|201215.2|201017|4
1730770970000|2024-11-05 01:42:50|201215.9|201084.4|201218.3|201085.5|201230.8|201105.8|201215.2|201083.7|6
1730770980000|2024-11-05 01:43:00|201214.1|201081.3|201214.1|201081.3|201214.1|201081.3|201214.1|201081.3|1
1730770990000|2024-11-05 01:43:10|201214.4|201081.6|201220.9|201088.5|201220.9|201088.5|201214.4|201081.6|3
1730771000000|2024-11-05 01:43:20|201218.3|201085.8|201218.5|201085.7|201218.5|201085.8|201212.4|201079.9|5
1730771020000|2024-11-05 01:43:40|201218.8|201086|201218.8|201086|201218.8|201086|201218.8|201086|1
1730771030000|2024-11-05 01:43:50|201273|201019|201275|201020|201275|201020|201273|201019|2
1730771040000|2024-11-05 01:44:00|201273|201019|201218.9|201086.5|201276|201086.5|201215.3|201019|5
1730771050000|2024-11-05 01:44:10|201218.3|201085.8|201218.9|201086.5|201218.9|201086.5|201218.3|201085.8|2
1730771070000|2024-11-05 01:44:30|201218.6|201086.1|201218.3|201085.5|201218.9|201086.1|201217.6|201085.1|4
1730771080000|2024-11-05 01:44:40|201273|201019|201278|201023|201278|201023|201273|201019|4
1730771090000|2024-11-05 01:44:50|201276|201022|201276|201022|201276|201022|201276|201022|1
1730771100000|2024-11-05 01:45:00|201275|201021|201200.3|201075.3|201275|201077.2|201168.9|201021|16
1730771110000|2024-11-05 01:45:10|201185|201055.5|201186.7|201057.2|201186.7|201057.2|201185|201055.5|7
1730771120000|2024-11-05 01:45:20|201186|201046.7|201189.3|201060.8|201190.7|201062.1|201171.7|201046.7|9
1730771130000|2024-11-05 01:45:30|201185.6|201057.1|201173.7|201048.7|201200.7|201075.7|201173.3|201048.3|24
1730771140000|2024-11-05 01:45:40|201187|201059.5|201134.8|201009.8|201188.5|201061.3|201119.9|200994.9|17
1730771150000|2024-11-05 01:45:50|201135.2|201010.2|201144.2|201019.2|201146.4|201021.4|201135.2|201010.2|28
1730771160000|2024-11-05 01:46:00|201144.9|201019.9|201144.8|201019.8|201148.5|201023.5|201136.5|201011.5|33
1730771170000|2024-11-05 01:46:10|201141|201016|201158.1|201033.1|201159.7|201034.7|201141|201016|18
1730771180000|2024-11-05 01:46:20|201156.9|201031.9|201185.9|201060.9|201191.5|201066.5|201152.2|201027.2|15
1730771190000|2024-11-05 01:46:30|201184.4|201059.4|201181.1|201056.1|201184.4|201059.4|201177|201052|15
1730771200000|2024-11-05 01:46:40|201177.8|201052.8|201179.3|201054.3|201180.1|201055.1|201176.7|201051.7|10
1730771210000|2024-11-05 01:46:50|201180|201055|201184.2|201059.2|201184.2|201059.2|201178.7|201053.7|12
1730771220000|2024-11-05 01:47:00|201182.1|201057.1|201159.3|201034.3|201182.1|201057.1|201157.9|201032.9|15
1730771230000|2024-11-05 01:47:10|201159.2|201034.2|201148.5|201023.5|201159.2|201034.2|201140.8|201015.8|16
1730771240000|2024-11-05 01:47:20|201148.6|201023.6|201141.9|201016.9|201148.6|201023.6|201141.9|201016.9|3
1730771250000|2024-11-05 01:47:30|201141.6|201016.6|201142.3|201017.3|201142.3|201017.3|201141.6|201016.6|3
1730771260000|2024-11-05 01:47:40|201142.8|201017.8|201142.6|201017.6|201143.1|201018.1|201142.5|201017.5|5
1730771270000|2024-11-05 01:47:50|201174|200979|201145.8|201020.8|201180|201020.8|201145.8|200979|5
1730771280000|2024-11-05 01:48:00|201146.5|201021.5|201150.5|201025.5|201159.7|201034.7|201145.8|201020.8|11
1730771290000|2024-11-05 01:48:10|201150.1|201025.1|201151.8|201026.8|201151.8|201026.8|201150.1|201025.1|5
1730771300000|2024-11-05 01:48:20|201151.1|201026.1|201147.2|201022.2|201151.1|201026.1|201147.2|201022.2|5
1730771320000|2024-11-05 01:48:40|201147.8|201022.8|201148.8|201023.8|201148.8|201023.8|201147.2|201022.2|4
1730771330000|2024-11-05 01:48:50|201146.6|201021.6|201142.7|201017.7|201146.6|201021.6|201142.7|201017.7|3
1730771340000|2024-11-05 01:49:00|201145.8|201020.8|201134.7|201009.7|201145.8|201020.8|201124.9|200999.9|11
1730771350000|2024-11-05 01:49:10|201133.4|201008.4|201136.5|201011.5|201138.8|201013.8|201125.1|201000.1|16
1730771360000|2024-11-05 01:49:20|201130.6|201005.6|201137.8|201012.8|201137.8|201012.8|201128.5|201003.5|12
1730771370000|2024-11-05 01:49:30|201138.2|201013.2|201141.4|201016.4|201141.4|201016.4|201138.2|201013.2|2
1730771380000|2024-11-05 01:49:40|201140.9|201015.9|201149.4|201024.4|201149.4|201024.4|201140.9|201015.9|6
1730771390000|2024-11-05 01:49:50|201149.2|201024.2|201140.3|201015.3|201149.2|201024.2|201139.9|201014.9|9
1730771400000|2024-11-05 01:50:00|201140.8|201015.8|201144.1|201019.1|201144.5|201019.5|201137.8|201012.8|17
1730771410000|2024-11-05 01:50:10|201143.5|201018.5|201146.9|201021.9|201148.7|201023.7|201139.2|201014.2|9
1730771420000|2024-11-05 01:50:20|201146.7|201021.7|201146.7|201021.7|201147.3|201022.3|201146.7|201021.7|3
1730771430000|2024-11-05 01:50:30|201146.9|201021.9|201146.9|201021.9|201146.9|201021.9|201146.9|201021.9|1
1730771440000|2024-11-05 01:50:40|201147.4|201022.4|201141.5|201016.5|201147.4|201022.4|201138.7|201013.7|8
1730771450000|2024-11-05 01:50:50|201141|201016|201139.5|201014.5|201141.3|201016.3|201139.5|201014.5|7
1730771460000|2024-11-05 01:51:00|201140|201015|201140.8|201015.8|201141.3|201016.3|201140|201015|4
1730771470000|2024-11-05 01:51:10|201141.3|201016.3|201141.1|201016.1|201141.6|201016.6|201141.1|201016.1|3
1730771480000|2024-11-05 01:51:20|201181|200982|201183|200983|201183|200983|201181|200982|2
1730771490000|2024-11-05 01:51:30|201182|200982|201181|200982|201183|200982|201181|200982|3
1730771500000|2024-11-05 01:51:40|201175|200987|201141.1|201016.1|201175|201016.1|201141.1|200987|2
1730771510000|2024-11-05 01:51:50|201140.9|201015.9|201141.9|201016.9|201141.9|201016.9|201140.4|201015.4|4
1730771520000|2024-11-05 01:52:00|201142.2|201017.2|201140.9|201015.9|201142.2|201017.2|201140.9|201015.9|3
1730771530000|2024-11-05 01:52:10|201140.7|201015.7|201151.1|201026.1|201153.1|201028.1|201140.7|201015.7|10
1730771540000|2024-11-05 01:52:20|201147.1|201022.1|201165.2|201040.2|201173.4|201048.4|201147.1|201022.1|18
1730771550000|2024-11-05 01:52:30|201164.5|201039.5|201164.2|201039.2|201164.5|201039.5|201159.2|201034.2|12
1730771560000|2024-11-05 01:52:40|201163.9|201038.9|201164.3|201039.3|201164.3|201039.3|201163.7|201038.7|3
1730771570000|2024-11-05 01:52:50|201163.4|201038.4|201151.6|201026.6|201163.4|201038.4|201139.9|201014.9|8
1730771580000|2024-11-05 01:53:00|201152.1|201027.1|201149.9|201024.9|201159.6|201034.6|201144.9|201019.9|18
1730771590000|2024-11-05 01:53:10|201149.4|201024.4|201149.4|201024.4|201149.4|201024.4|201149.4|201024.4|1
1730771600000|2024-11-05 01:53:20|201152.1|201027.1|201145|201020|201152.1|201027.1|201140.5|201015.5|9
1730771610000|2024-11-05 01:53:30|201144.5|201019.5|201142.9|201017.9|201148.5|201023.5|201137.6|201012.6|9
1730771620000|2024-11-05 01:53:40|201143|201018|201141.6|201016.6|201143|201018|201140.9|201015.9|9
1730771630000|2024-11-05 01:53:50|201141.4|201016.4|201142.4|201017.4|201143.2|201018.2|201141.4|201016.4|4
1730771640000|2024-11-05 01:54:00|201141.9|201016.9|201142.2|201017.2|201148.1|201023.1|201141.9|201016.9|12
1730771650000|2024-11-05 01:54:10|201142.7|201017.7|201142.8|201017.8|201150|201025|201141.2|201016.2|8
1730771660000|2024-11-05 01:54:20|201142.5|201017.5|201137|201012|201142.5|201017.5|201136|201011|8
1730771670000|2024-11-05 01:54:30|201135.5|201010.5|201136.2|201011.2|201136.2|201011.2|201135.4|201010.4|3
1730771680000|2024-11-05 01:54:40|201135.7|201010.7|201140.9|201015.9|201140.9|201015.9|201135.7|201010.7|3
1730771690000|2024-11-05 01:54:50|201141.6|201016.6|201142.8|201017.8|201150.7|201025.7|201140.2|201015.2|9
1730771700000|2024-11-05 01:55:00|201142.3|201017.3|201142.7|201017.7|201143.1|201018.1|201142.3|201017.3|4
1730771710000|2024-11-05 01:55:10|201143.1|201018.1|201142.8|201017.8|201143.1|201018.1|201142.8|201017.8|3
1730771720000|2024-11-05 01:55:20|201141.8|201016.8|201184|200991|201184|201016.8|201141.7|200991|3
1730771730000|2024-11-05 01:55:30|201182|200990|201181|200989|201182|200990|201181|200989|2
1730771740000|2024-11-05 01:55:40|201183|200990|201186|200992|201186|200992|201174|200982|8
1730771750000|2024-11-05 01:55:50|201142.2|201017.2|201141.7|201016.7|201142.2|201017.2|201141.7|201016.7|2
1730771760000|2024-11-05 01:56:00|201144.7|201019.7|201140.3|201015.3|201149.8|201024.8|201139.8|201014.8|6
1730771770000|2024-11-05 01:56:10|201137.4|201012.4|201136.7|201011.7|201139.4|201014.4|201136.2|201011.2|13
1730771780000|2024-11-05 01:56:20|201137.4|201012.4|201135.4|201010.4|201137.4|201012.4|201135.4|201010.4|15
1730771790000|2024-11-05 01:56:30|201135.7|201010.7|201103.8|200978.8|201135.7|201010.7|201102.4|200977.4|13
1730771800000|2024-11-05 01:56:40|201104.8|200979.8|201093.7|200968.7|201104.8|200979.8|201093.7|200968.7|8
1730771810000|2024-11-05 01:56:50|201093.5|200968.5|201101|200976|201103.3|200978.3|201093.5|200968.5|8
1730771820000|2024-11-05 01:57:00|201093.6|200968.6|201098.4|200973.4|201098.6|200973.6|201093.6|200968.6|4
1730771830000|2024-11-05 01:57:10|201098.1|200973.1|201100.6|200975.6|201101.8|200976.8|201098.1|200973.1|4
1730771840000|2024-11-05 01:57:20|201104.4|200979.4|201104.6|200979.6|201111.9|200986.9|201104.4|200979.4|13
1730771850000|2024-11-05 01:57:30|201105.1|200980.1|201107.6|200982.6|201112.1|200987.1|201104.2|200979.2|11
1730771860000|2024-11-05 01:57:40|201107.8|200982.8|201107.9|200982.9|201107.9|200982.9|201107.8|200982.8|2
1730771880000|2024-11-05 01:58:00|201106.8|200981.8|201106.8|200981.8|201107.2|200982.2|201104.4|200979.4|6
1730771890000|2024-11-05 01:58:10|201139|200945|201112.8|200987.8|201139|200988.2|201110.4|200940|12
1730771900000|2024-11-05 01:58:20|201112.6|200987.6|201112.6|200987.6|201113.1|200988.1|201112.6|200987.6|3
1730771910000|2024-11-05 01:58:30|201113.1|200988.1|201112.6|200987.6|201113.1|200988.1|201112.6|200987.6|2
1730771930000|2024-11-05 01:58:50|201146|200952|201118.7|200993.7|201149|200994.2|201117.9|200952|7
1730771970000|2024-11-05 01:59:30|201153|200958|201151|200957|201153|200958|201151|200957|2
1730771980000|2024-11-05 01:59:40|201155|200960|201154|200960|201156|200961|201153|200959|4
1730771990000|2024-11-05 01:59:50|201119.6|200994.6|201119.6|200994.6|201119.6|200994.6|201119.6|200994.6|1
1730772000000|2024-11-05 02:00:00|201119.8|200994.8|201132.3|201007.3|201135.1|201010.1|201119.8|200994.8|17
1730772010000|2024-11-05 02:00:10|201132.5|201007.5|201129.1|201004.1|201133.6|201008.6|201128|201003|12
1730772020000|2024-11-05 02:00:20|201134|201009|201132.9|201007.9|201134|201009|201132.9|201007.9|3
1730772030000|2024-11-05 02:00:30|201133.5|201008.5|201132.1|201007.1|201138.6|201013.6|201128.6|201003.6|7
1730772040000|2024-11-05 02:00:40|201135.6|201010.6|201134|201009|201136.3|201011.3|201132.1|201007.1|12
1730772050000|2024-11-05 02:00:50|201135.9|201010.9|201129.3|201004.3|201136.6|201011.6|201129.3|201004.3|9
1730772060000|2024-11-05 02:01:00|201137.3|201012.3|201158.5|201033.5|201158.5|201033.5|201136|201011|9
1730772070000|2024-11-05 02:01:10|201153|201028|201152.5|201027.5|201153|201028|201152.5|201027.5|2
1730772090000|2024-11-05 02:01:30|201151.3|201026.3|201152.3|201027.3|201152.3|201027.3|201151.3|201026.3|2
1730772110000|2024-11-05 02:01:50|201183|200999|201183|200999|201183|200999|201183|200999|1
1730772120000|2024-11-05 02:02:00|201151.5|201026.5|201151.5|201026.5|201151.5|201026.5|201151.5|201026.5|1
1730772140000|2024-11-05 02:02:20|201151.8|201026.8|201152.3|201027.3|201152.3|201027.3|201151.8|201026.8|2
1730772150000|2024-11-05 02:02:30|201152.8|201027.8|201188|200997|201188|201027.8|201152.3|200997|3
1730772160000|2024-11-05 02:02:40|201186|200996|201185|200995|201186|200996|201185|200995|2
1730772170000|2024-11-05 02:02:50|201187|200997|201183|200993|201187|200997|201183|200993|2
1730772180000|2024-11-05 02:03:00|201151.6|201026.6|201152.1|201027.1|201152.1|201027.1|201151.6|201026.6|2
1730772190000|2024-11-05 02:03:10|201152.4|201027.4|201152.3|201027.3|201152.4|201027.4|201151.9|201026.9|3
1730772200000|2024-11-05 02:03:20|201151.9|201026.9|201152.4|201027.4|201152.4|201027.4|201151.9|201026.9|2
1730772210000|2024-11-05 02:03:30|201148.7|201023.7|201144.7|201019.7|201148.7|201023.7|201139.5|201014.5|11
1730772220000|2024-11-05 02:03:40|201144.2|201019.2|201144.5|201019.5|201146.2|201021.2|201144.2|201019.2|5
1730772230000|2024-11-05 02:03:50|201145.5|201020.5|201145.7|201020.7|201145.7|201020.7|201145.5|201020.5|2
1730772240000|2024-11-05 02:04:00|201183|200992|201187|200996|201187|200996|201183|200992|3
1730772250000|2024-11-05 02:04:10|201188|200998|201187|200997|201188|200998|201187|200997|2
1730772260000|2024-11-05 02:04:20|201150.5|201025.5|201150.2|201025.2|201150.7|201025.7|201150.2|201025.2|3
1730772270000|2024-11-05 02:04:30|201149.9|201024.9|201150.3|201025.3|201150.3|201025.3|201149.9|201024.9|2
1730772280000|2024-11-05 02:04:40|201149.9|201024.9|201149.9|201024.9|201149.9|201024.9|201149.9|201024.9|1
1730772290000|2024-11-05 02:04:50|201185|200995|201188|200997|201188|200997|201185|200995|3
1730772300000|2024-11-05 02:05:00|201156.5|201031.5|201176|201051|201183|201058|201156.5|201031.5|6
1730772310000|2024-11-05 02:05:10|201175.8|201050.8|201176.2|201051.2|201176.2|201051.2|201175.7|201050.7|4
1730772320000|2024-11-05 02:05:20|201176|201051|201176|201051|201176|201051|201176|201051|1
1730772330000|2024-11-05 02:05:30|201211|201023|201209|201022|201211|201023|201209|201022|2
1730772340000|2024-11-05 02:05:40|201208|201023|201209|201023|201209|201023|201207|201023|3
1730772350000|2024-11-05 02:05:50|201208|201050|201175|201050|201208|201050|201175|201050|3
1730772360000|2024-11-05 02:06:00|201175.2|201050.2|201172.4|201047.4|201175.2|201050.2|201171.9|201046.9|6
1730772380000|2024-11-05 02:06:20|201171.7|201046.7|201171.6|201046.6|201171.7|201046.7|201171.6|201046.6|2
1730772390000|2024-11-05 02:06:30|201172.4|201047.4|201207|201025|201207|201047.6|201171.2|201024|9
1730772400000|2024-11-05 02:06:40|201205|201024|201206|201025|201207|201025|201205|201024|5
1730772410000|2024-11-05 02:06:50|201205|201028|201207|201026|201209|201028|201205|201026|3
1730772420000|2024-11-05 02:07:00|201208|201027|201173.3|201048.3|201208|201055.1|201173.1|201026|7
1730772430000|2024-11-05 02:07:10|201173.1|201048.1|201173.1|201048.1|201173.6|201048.6|201173.1|201048.1|4
1730772440000|2024-11-05 02:07:20|201173.3|201048.3|201187.3|201062.3|201198.7|201073.7|201173.3|201048.3|21
1730772450000|2024-11-05 02:07:30|201187.6|201062.6|201184.4|201059.4|201187.6|201062.6|201183.6|201058.6|16
1730772460000|2024-11-05 02:07:40|201186.8|201061.8|201185.6|201060.6|201188.7|201063.7|201185.2|201060.2|9
1730772470000|2024-11-05 02:07:50|201186.3|201061.3|201188.4|201063.4|201188.4|201063.4|201186.1|201061.1|5
1730772480000|2024-11-05 02:08:00|201191.7|201066.7|201189|201064|201191.7|201066.7|201183.8|201058.8|17
1730772490000|2024-11-05 02:08:10|201189.1|201064.1|201189.1|201064.1|201189.1|201064.1|201189.1|201064.1|1
1730772500000|2024-11-05 02:08:20|201188.8|201063.8|201189.3|201064.3|201189.3|201064.3|201188.8|201063.8|2
1730772510000|2024-11-05 02:08:30|201187.5|201062.5|201186.6|201061.6|201190.7|201065.7|201184.6|201059.6|10
1730772520000|2024-11-05 02:08:40|201186.1|201061.1|201190.8|201065.8|201190.8|201065.8|201186.1|201061.1|4
1730772530000|2024-11-05 02:08:50|201190|201065|201191.5|201066.5|201191.5|201066.5|201187.1|201062.1|5
1730772540000|2024-11-05 02:09:00|201192.9|201067.9|201193.7|201068.7|201193.7|201068.7|201192.5|201067.5|5
1730772550000|2024-11-05 02:09:10|201193.5|201068.5|201193.5|201068.5|201193.5|201068.5|201193.5|201068.5|1
1730772560000|2024-11-05 02:09:20|201191.9|201066.9|201187.5|201062.5|201191.9|201066.9|201184.9|201059.9|12
1730772570000|2024-11-05 02:09:30|201187.2|201062.2|201175.5|201050.5|201187.2|201062.2|201175.5|201050.5|7
1730772580000|2024-11-05 02:09:40|201177.6|201052.6|201143.6|201018.6|201177.6|201052.6|201141.4|201016.4|13
1730772590000|2024-11-05 02:09:50|201143.3|201018.3|201146.8|201021.8|201147.8|201022.8|201143.3|201018.3|7
1730772600000|2024-11-05 02:10:00|201146.5|201021.5|201146.7|201021.7|201146.8|201021.8|201146.5|201021.5|3
1730772610000|2024-11-05 02:10:10|201145.6|201020.6|201144.9|201019.9|201145.6|201020.6|201141.8|201016.8|8
1730772620000|2024-11-05 02:10:20|201145.1|201020.1|201143.9|201018.9|201145.2|201020.2|201143.5|201018.5|7
1730772630000|2024-11-05 02:10:30|201144.2|201019.2|201144.1|201019.1|201144.2|201019.2|201143.9|201018.9|3
1730772640000|2024-11-05 02:10:40|201177|200979|201179|200981|201182|200983|201177|200979|3
1730772650000|2024-11-05 02:10:50|201180|200982|201179|200982|201180|200983|201179|200982|3
1730772660000|2024-11-05 02:11:00|201182|200985|201145.8|201020.8|201188|201021.2|201145.8|200985|6
1730772670000|2024-11-05 02:11:10|201144.6|201019.6|201144.6|201019.6|201145.1|201020.1|201144.6|201019.6|4
1730772680000|2024-11-05 02:11:20|201144.4|201019.4|201140.8|201015.8|201144.4|201019.4|201140.4|201015.4|6
1730772690000|2024-11-05 02:11:30|201142.6|201017.6|201142.1|201017.1|201142.6|201017.6|201141.6|201016.6|5
1730772700000|2024-11-05 02:11:40|201141.8|201016.8|201141.6|201016.6|201141.8|201016.8|201141.6|201016.6|2
1730772710000|2024-11-05 02:11:50|201181|200985|201182|200986|201183|200988|201181|200985|3
1730772720000|2024-11-05 02:12:00|201180|200985|201181|200986|201182|200987|201180|200985|4
1730772730000|2024-11-05 02:12:10|201182|200985|201143.5|201018.5|201182|201018.5|201143.5|200985|4
1730772740000|2024-11-05 02:12:20|201143.4|201018.4|201143.9|201018.9|201143.9|201018.9|201143.4|201018.4|3
1730772750000|2024-11-05 02:12:30|201144.4|201019.4|201144.4|201019.4|201144.4|201019.4|201143.9|201018.9|3
1730772760000|2024-11-05 02:12:40|201143.7|201018.7|201144|201019|201144|201019|201143.7|201018.7|2
1730772770000|2024-11-05 02:12:50|201183|200988|201145.1|201020.1|201184|201026.8|201145.1|200984|6
1730772780000|2024-11-05 02:13:00|201145.8|201020.8|201142.7|201017.7|201146|201021|201142.7|201017.7|5
1730772800000|2024-11-05 02:13:20|201143.2|201018.2|201143.2|201018.2|201143.2|201018.2|201143.2|201018.2|1
1730772810000|2024-11-05 02:13:30|201144.4|201019.4|201147.3|201022.3|201149.4|201024.4|201144.4|201019.4|4
1730772820000|2024-11-05 02:13:40|201146.9|201021.9|201146.6|201021.6|201146.9|201021.9|201146.6|201021.6|2
1730772830000|2024-11-05 02:13:50|201146.9|201021.9|201148.4|201023.4|201148.4|201023.4|201146.9|201021.9|3
1730772840000|2024-11-05 02:14:00|201147.6|201022.6|201145.9|201020.9|201147.7|201022.7|201144.8|201019.8|6
1730772850000|2024-11-05 02:14:10|201143.5|201018.5|201144.1|201019.1|201144.1|201019.1|201143.5|201018.5|3
1730772860000|2024-11-05 02:14:20|201143.5|201018.5|201140.1|201015.1|201143.5|201018.5|201140.1|201015.1|4
1730772870000|2024-11-05 02:14:30|201139.6|201014.6|201139.9|201014.9|201139.9|201014.9|201139.6|201014.6|2
1730772880000|2024-11-05 02:14:40|201140.5|201015.5|201140.5|201015.5|201140.5|201015.5|201140.5|201015.5|1
1730772890000|2024-11-05 02:14:50|201139.9|201014.9|201177|200983|201177|201014.9|201139.9|200982|3
1730772900000|2024-11-05 02:15:00|201175|200982|201177|200983|201177|200983|201175|200982|2
1730772910000|2024-11-05 02:15:10|201178|200984|201176|200983|201178|200984|201176|200983|2
1730772920000|2024-11-05 02:15:20|201140.3|201015.3|201140.4|201015.4|201140.7|201015.7|201140.3|201015.3|5
1730772950000|2024-11-05 02:15:50|201177|200983|201176|200983|201177|200983|201176|200983|2
1730772960000|2024-11-05 02:16:00|201177|200982|201174|200980|201177|200982|201174|200980|4
1730772970000|2024-11-05 02:16:10|201139.6|201014.6|201139.4|201014.4|201139.9|201014.9|201139.4|201014.4|3
1730772980000|2024-11-05 02:16:20|201135.7|201010.7|201108.1|200983.1|201135.7|201010.7|201091.2|200966.2|15
1730772990000|2024-11-05 02:16:30|201108.2|200983.2|201094.6|200969.6|201108.2|200983.2|201094.6|200969.6|5
1730773000000|2024-11-05 02:16:40|201094.8|200969.8|201098.1|200973.1|201103|200978|201093.7|200968.7|7
1730773020000|2024-11-05 02:17:00|201098.4|200973.4|201098.4|200973.4|201098.4|200973.4|201098.4|200973.4|1
1730773030000|2024-11-05 02:17:10|201098.2|200973.2|201130|200947|201130|200973.4|201098.2|200947|3
1730773050000|2024-11-05 02:17:30|201129|200946|201129|200946|201129|200946|201128|200946|3
1730773060000|2024-11-05 02:17:40|201097.4|200972.4|201097.2|200972.2|201097.4|200972.4|201097.2|200972.2|2
1730773070000|2024-11-05 02:17:50|201097.4|200972.4|201097.2|200972.2|201097.4|200972.4|201097.2|200972.2|2
1730773080000|2024-11-05 02:18:00|201097.4|200972.4|201095.9|200970.9|201097.4|200972.4|201092.8|200967.8|14
1730773090000|2024-11-05 02:18:10|201093.6|200968.6|201095.3|200970.3|201095.3|200970.3|201092.9|200967.9|8
1730773110000|2024-11-05 02:18:30|201093.9|200968.9|201093.9|200968.9|201093.9|200968.9|201093.9|200968.9|1
1730773120000|2024-11-05 02:18:40|201094.9|200969.9|201130|200947|201130|200969.9|201094.9|200946|3
1730773130000|2024-11-05 02:18:50|201097.6|200972.6|201097.6|200972.6|201097.6|200972.6|201097.4|200972.4|3
1730773150000|2024-11-05 02:19:10|201098.4|200973.4|201098.4|200973.4|201098.4|200973.4|201098.4|200973.4|1
1730773160000|2024-11-05 02:19:20|201134|200951|201134|200952|201136|200953|201134|200951|4
1730773170000|2024-11-05 02:19:30|201135||201134||201135||201134||4
1730773180000|2024-11-05 02:19:40|201136|200954|201101.5|200976.5|201136|200982.8|201101.2|200954|5
1730773190000|2024-11-05 02:19:50|201101.7|200976.7|201101.5|200976.5|201101.7|200976.7|201101.5|200976.5|2
1730773200000|2024-11-05 02:20:00|201101.2|200976.2|201101.3|200976.3|201101.3|200976.3|201101.2|200976.2|2
1730773220000|2024-11-05 02:20:20|201137|200954|201138|200955|201138|200955|201137|200954|3
1730773230000|2024-11-05 02:20:30|201135|200952|201135|200952|201135|200952|201135|200952|1
1730773240000|2024-11-05 02:20:40|201100.9|200975.9|201100.4|200975.4|201100.9|200975.9|201100.4|200975.4|2
1730773250000|2024-11-05 02:20:50|201100.9|200975.9|201100.3|200975.3|201103.7|200978.7|201096|200971|8
1730773260000|2024-11-05 02:21:00|201100.1|200975.1|201100.3|200975.3|201100.3|200975.3|201100.1|200975.1|2
1730773280000|2024-11-05 02:21:20|201100.6|200975.6|201131|200948|201131|200975.6|201100.1|200948|3
1730773300000|2024-11-05 02:21:40|201132|200949|201099.8|200974.8|201133|200974.8|201092.7|200947|10
1730773310000|2024-11-05 02:21:50|201100.4|200975.4|201101|200976|201101.4|200976.4|201100|200975|7
1730773320000|2024-11-05 02:22:00|201100.5|200975.5|201101.7|200976.7|201101.7|200976.7|201100.5|200975.5|4
1730773330000|2024-11-05 02:22:10|201101.2|200976.2|201103.7|200978.7|201109.2|200984.2|201101.2|200976.2|5
1730773340000|2024-11-05 02:22:20|201103.9|200978.9|201103.9|200978.9|201103.9|200978.9|201103.9|200978.9|1
1730773350000|2024-11-05 02:22:30|201102.2|200977.2|201097.8|200972.8|201102.2|200977.2|201097.8|200972.8|6
1730773360000|2024-11-05 02:22:40|201097.3|200972.3|201092.8|200967.8|201098.2|200973.2|201092.6|200967.6|9
1730773370000|2024-11-05 02:22:50|201095.9|200970.9|201096.6|200971.6|201103.7|200978.7|201095.9|200970.9|5
1730773380000|2024-11-05 02:23:00|201106.3|200981.3|201110.8|200985.8|201115.6|200990.6|201106.3|200981.3|10
1730773390000|2024-11-05 02:23:10|201111.8|200986.8|201111.5|200986.5|201111.8|200986.8|201110.5|200985.5|4
1730773400000|2024-11-05 02:23:20|201112.5|200987.5|201109.2|200984.2|201112.8|200987.8|201109.2|200984.2|6
1730773410000|2024-11-05 02:23:30|201108|200983|201108.7|200983.7|201110|200985|201107.7|200982.7|10
1730773420000|2024-11-05 02:23:40|201107.7|200982.7|201105|200980|201107.7|200982.7|201103|200978|10
1730773430000|2024-11-05 02:23:50|201103.6|200978.6|201109.9|200984.9|201109.9|200984.9|201103.6|200978.6|6
1730773440000|2024-11-05 02:24:00|201110|200985|201110|200985|201110|200985|201110|200985|1
1730773460000|2024-11-05 02:24:20|201109.7|200984.7|201109.7|200984.7|201109.7|200984.7|201109.7|200984.7|1
1730773470000|2024-11-05 02:24:30|201134|200951|201133|200951|201134|200951|201133|200951|2
1730773480000|2024-11-05 02:24:40|201135|200952|201135|200952|201135|200952|201135|200952|1
1730773490000|2024-11-05 02:24:50|201110.4|200985.4|201110|200985|201110.4|200985.4|201110|200985|2
1730773500000|2024-11-05 02:25:00|201109.6|200984.6|201110|200985|201110.4|200985.4|201109.6|200984.6|3
1730773520000|2024-11-05 02:25:20|201110.2|200985.2|201110.2|200985.2|201110.2|200985.2|201110.2|200985.2|1
1730773530000|2024-11-05 02:25:30|201110.5|200985.5|201110.2|200985.2|201110.5|200985.5|201110.2|200985.2|2
1730773540000|2024-11-05 02:25:40|201110.4|200985.4|201110.4|200985.4|201110.4|200985.4|201110.4|200985.4|1
1730773550000|2024-11-05 02:25:50|201109.9|200984.9|201110.4|200985.4|201110.4|200985.4|201109.9|200984.9|2
1730773560000|2024-11-05 02:26:00|201135|200952|201135|200952|201135|200952|201135|200952|1
1730773570000|2024-11-05 02:26:10|201128|200945|201137|200954|201137|200954|201128|200945|4
1730773580000|2024-11-05 02:26:20|201111.4|200986.4|201111.4|200986.4|201111.4|200986.4|201111.4|200986.4|1
1730773610000|2024-11-05 02:26:50|201111|200986|201136|200953|201136|200986|201110.7|200953|3
1730773620000|2024-11-05 02:27:00|201137|200954|201140|200957|201140|200957|201136|200953|7
1730773630000|2024-11-05 02:27:10|201139|200956|201141|200958|201141|200958|201139|200956|3
1730773640000|2024-11-05 02:27:20|201113.7|200988.7|201113.7|200988.7|201113.7|200988.7|201113.7|200988.7|1
1730773650000|2024-11-05 02:27:30|201111.2|200986.2|201111.7|200986.7|201111.7|200986.7|201111.2|200986.2|2
1730773680000|2024-11-05 02:28:00|201133|200951|201140|200957|201140|200957|201132|200950|7
1730773690000|2024-11-05 02:28:10|201139|200990|201115|200990|201139|200990|201115|200990|2
1730773700000|2024-11-05 02:28:20|201114.7|200989.7|201114.8|200989.8|201114.8|200989.8|201114.7|200989.7|2
1730773710000|2024-11-05 02:28:30|201114.7|200989.7|201115|200990|201115|200990|201114.7|200989.7|2
1730773720000|2024-11-05 02:28:40|201115.2|200990.2|201115.2|200990.2|201115.2|200990.2|201115.2|200990.2|1
1730773730000|2024-11-05 02:28:50|201139|200957|201138|200956|201139|200957|201138|200956|2
1730773740000|2024-11-05 02:29:00|201131|200949|201112.7|200987.7|201131|200987.7|201108|200949|6
1730773750000|2024-11-05 02:29:10|201112.2|200987.2|201113.7|200988.7|201113.7|200988.7|201112.2|200987.2|2
1730773760000|2024-11-05 02:29:20|201110.8|200985.8|201115.2|200990.2|201115.2|200990.2|201110.8|200985.8|4
1730773770000|2024-11-05 02:29:30|201114.6|200989.6|201114.6|200989.6|201114.6|200989.6|201114.6|200989.6|1
1730773790000|2024-11-05 02:29:50|201138|200956|201138|200956|201138|200956|201138|200956|1
1730773800000|2024-11-05 02:30:00|201111.8|200986.8|201103.6|200978.6|201111.8|200986.8|201102.6|200977.6|9
1730773810000|2024-11-05 02:30:10|201104|200979|201103.4|200978.4|201104.4|200979.4|201103.4|200978.4|3
1730773820000|2024-11-05 02:30:20|201103.7|200978.7|201103.7|200978.7|201103.7|200978.7|201103.7|200978.7|1
1730773840000|2024-11-05 02:30:40|201132|200949|201140|200958|201142|200959|201130|200948|8
1730773850000|2024-11-05 02:30:50|201138|200955|201139|200956|201139|200956|201137|200955|3
1730773860000|2024-11-05 02:31:00|201138|200955|201115.5|200990.5|201138|200991.1|201103.4|200955|7
1730773870000|2024-11-05 02:31:10|201113.2|200988.2|201109.5|200984.5|201113.2|200988.2|201106.3|200981.3|9
1730773880000|2024-11-05 02:31:20|201110.5|200985.5|201108.3|200983.3|201110.5|200985.5|201108.3|200983.3|4
1730773890000|2024-11-05 02:31:30|201109.9|200984.9|201109.9|200984.9|201109.9|200984.9|201109.9|200984.9|1
1730773910000|2024-11-05 02:31:50|201138|200940|201140|200942|201140|200942|201138|200940|2
1730773920000|2024-11-05 02:32:00|201143|200945|201108.1|200983.1|201143|200983.1|201106.9|200941|8
1730773930000|2024-11-05 02:32:10|201106.4|200981.4|201108.4|200983.4|201108.4|200983.4|201106.4|200981.4|6
1730773940000|2024-11-05 02:32:20|201110.6|200985.6|201111.3|200986.3|201111.6|200986.6|201110.6|200985.6|3
1730773950000|2024-11-05 02:32:30|201111.6|200986.6|201111.8|200986.8|201112|200987|201111.6|200986.6|3
1730773960000|2024-11-05 02:32:40|201112.3|200987.3|201111.3|200986.3|201112.8|200987.8|201111.3|200986.3|4
1730773970000|2024-11-05 02:32:50|201140|200947|201140|200947|201143|200949|201140|200947|5
1730773980000|2024-11-05 02:33:00|201142|200948|201141|200948|201142|200948|201141|200948|2
1730773990000|2024-11-05 02:33:10|201112.5|200987.5|201112.5|200987.5|201112.5|200987.5|201112.5|200987.5|1
1730774010000|2024-11-05 02:33:30|201113.5|200988.5|201114.2|200989.2|201114.2|200989.2|201113.5|200988.5|4
1730774020000|2024-11-05 02:33:40|201114.5|200989.5|201146|200952|201146|200989.5|201114|200952|3
1730774030000|2024-11-05 02:33:50|201147|200953|201148|200953|201148|200953|201146|200952|3
1730774050000|2024-11-05 02:34:10|201116.5|200954|201116.5|200991.5|201116.8|200991.8|201116.5|200954|4
1730774070000|2024-11-05 02:34:30|201116.8|200991.8|201116.8|200991.8|201116.8|200991.8|201116.8|200991.8|1
1730774080000|2024-11-05 02:34:40|201149|200955|201149|200955|201149|200955|201149|200955|1
1730774090000|2024-11-05 02:34:50|201150||201150||201150||201150||1
1730774100000|2024-11-05 02:35:00|201148|200954|201116.6|200991.6|201150|200991.6|201116.6|200954|3
1730774130000|2024-11-05 02:35:30|201116|200991|201145|200950|201145|200991|201115.7|200950|3
1730774140000|2024-11-05 02:35:40|201143|200949|201143|200949|201143|200949|201143|200949|1
1730774150000|2024-11-05 02:35:50|201145|200950|201113.4|200988.4|201145|200988.4|201112.1|200948|6
1730774160000|2024-11-05 02:36:00|201113.2|200988.2|201112.3|200987.3|201113.2|200988.2|201110.2|200985.2|6
1730774170000|2024-11-05 02:36:10|201112.8|200987.8|201113.2|200988.2|201113.2|200988.2|201112.3|200987.3|4
1730774200000|2024-11-05 02:36:40|201148|200953|201110.8|200985.8|201148|200986.3|201110.8|200947|5
1730774220000|2024-11-05 02:37:00|201111.3|200986.3|201111.1|200986.1|201111.3|200986.3|201111.1|200986.1|2
1730774230000|2024-11-05 02:37:10|201110.8|200985.8|201143|200947|201145|200986.3|201110.8|200947|4
1730774240000|2024-11-05 02:37:20|201142|200946|201142|200946|201142|200946|201142|200946|1
1730774250000|2024-11-05 02:37:30|201143|200984.8|201109.8|200984.8|201143|200984.8|201109.8|200984.8|2
1730774260000|2024-11-05 02:37:40|201109.7|200984.7|201113.3|200988.3|201113.4|200988.4|201109.3|200984.3|7
1730774270000|2024-11-05 02:37:50|201108.8|200983.8|201106.8|200981.8|201108.8|200983.8|201106.8|200981.8|5
1730774300000|2024-11-05 02:38:20|201140|200944|201114.9|200989.9|201140|200989.9|201112.5|200944|3
1730774310000|2024-11-05 02:38:30|201114.5|200989.5|201114.5|200989.5|201114.5|200989.5|201114.5|200989.5|1
1730774320000|2024-11-05 02:38:40|201114.7|200989.7|201113.9|200988.9|201114.7|200989.7|201113.9|200988.9|3
1730774330000|2024-11-05 02:38:50|201114.7|200989.7|201114.7|200989.7|201114.7|200989.7|201114.7|200989.7|1
1730774340000|2024-11-05 02:39:00|201147|200950|201149|200953|201149|200953|201147|200950|3
1730774350000|2024-11-05 02:39:10|201150|200952|201150|200953|201150|200953|201149|200952|4
1730774360000|2024-11-05 02:39:20|201116.1|200991.1|201116.1|200991.1|201116.1|200991.1|201116.1|200991.1|1
1730774370000|2024-11-05 02:39:30|201116.5|200991.5|201116.1|200991.1|201116.5|200991.5|201116.1|200991.1|2
1730774400000|2024-11-05 02:40:00|201151|200954|201149|200953|201151|200954|201149|200953|3
1730774410000|2024-11-05 02:40:10|201151|200954|201116.5|200991.5|201151|200991.5|201116.5|200954|2
1730774420000|2024-11-05 02:40:20|201116.8|200991.8|201116.6|200991.6|201117.5|200992.5|201116.6|200991.6|4
1730774430000|2024-11-05 02:40:30|201116.3|200991.3|201115.3|200990.3|201116.3|200991.3|201115.3|200990.3|2
1730774440000|2024-11-05 02:40:40|201115.9|200990.9|201107|200982|201116.5|200991.5|201107|200982|5
1730774470000|2024-11-05 02:41:10|201106.7|200981.7|201107.9|200982.9|201107.9|200982.9|201106.7|200981.7|3
1730774480000|2024-11-05 02:41:20|201143|200946|201140|200943|201143|200946|201138|200942|5
1730774500000|2024-11-05 02:41:40|201108.4|200983.4|201108.4|200983.4|201108.4|200983.4|201108.4|200983.4|1
1730774520000|2024-11-05 02:42:00|201107.9|200982.9|201108.4|200983.4|201108.4|200983.4|201107.9|200982.9|2
1730774530000|2024-11-05 02:42:10|201140|200943|201135.9|201010.9|201140|201012.4|201123.3|200943|8
1730774540000|2024-11-05 02:42:20|201137.4|201012.4|201151.3|201026.3|201152.9|201027.9|201135.6|201010.6|10
1730774550000|2024-11-05 02:42:30|201152.9|201027.9|201149.8|201024.8|201155.8|201030.8|201145.7|201020.7|11
1730774560000|2024-11-05 02:42:40|201147.3|201022.3|201152.4|201027.4|201157|201032|201147|201022|14
1730774570000|2024-11-05 02:42:50|201153|201028|201149.2|201024.2|201155.4|201030.4|201149.2|201024.2|8
1730774580000|2024-11-05 02:43:00|201152.7|201027.7|201166.3|201041.3|201170.2|201045.2|201152.7|201027.7|9
1730774590000|2024-11-05 02:43:10|201168.3|201043.3|201167.8|201042.8|201172.8|201047.8|201166.2|201041.2|10
1730774600000|2024-11-05 02:43:20|201174.8|201049.8|201176.7|201051.7|201184.6|201059.6|201174.8|201049.8|9
1730774610000|2024-11-05 02:43:30|201176.8|201051.8|201175.3|201050.3|201179.9|201054.9|201171.6|201046.6|13
1730774620000|2024-11-05 02:43:40|201175.8|201050.8|201175.5|201050.5|201175.8|201050.8|201175.2|201050.2|5
1730774630000|2024-11-05 02:43:50|201174.8|201049.8|201176.6|201051.6|201180.1|201055.1|201174.8|201049.8|6
1730774640000|2024-11-05 02:44:00|201182.6|201057.6|201169.3|201044.3|201182.6|201057.6|201157.2|201032.2|9
1730774650000|2024-11-05 02:44:10|201169.6|201044.6|201171.1|201046.1|201177.3|201052.3|201169.6|201044.6|8
1730774660000|2024-11-05 02:44:20|201172.1|201047.1|201169.3|201044.3|201172.6|201047.6|201168.7|201043.7|6
1730774670000|2024-11-05 02:44:30|201170.6|201045.6|201172.3|201047.3|201173.9|201048.9|201170.6|201045.6|4
1730774680000|2024-11-05 02:44:40|201171.3|201046.3|201172.5|201047.5|201173.3|201048.3|201171.3|201046.3|8
1730774690000|2024-11-05 02:44:50|201171.9|201046.9|201171.9|201046.9|201173.5|201048.5|201171.9|201046.9|4
1730774700000|2024-11-05 02:45:00|201171.1|201046.1|201177.6|201052.6|201177.6|201052.6|201171.1|201046.1|8
1730774710000|2024-11-05 02:45:10|201177.9|201052.9|201177.7|201052.7|201178.7|201053.7|201177.7|201052.7|3
1730774720000|2024-11-05 02:45:20|201178.3|201053.3|201189.2|201064.2|201200.5|201075.5|201178.1|201053.1|14
1730774730000|2024-11-05 02:45:30|201188.6|201063.6|201197.4|201072.4|201206.8|201081.8|201188.6|201063.6|12
1730774740000|2024-11-05 02:45:40|201197.7|201072.7|201219.4|201094.4|201227.2|201102.2|201196.3|201071.3|24
1730774750000|2024-11-05 02:45:50|201219.1|201094.1|201213.1|201088.1|201229.1|201104.1|201213|201088|16
1730774760000|2024-11-05 02:46:00|201213.2|201088.2|201213|201088|201215.9|201090.9|201213|201088|7
1730774770000|2024-11-05 02:46:10|201213.3|201088.3|201214.5|201089.5|201222.4|201097.4|201213.3|201088.3|11
1730774780000|2024-11-05 02:46:20|201215.8|201090.8|201220.1|201095.1|201226.2|201101.2|201214.7|201089.7|9
1730774790000|2024-11-05 02:46:30|201220.5|201095.5|201230.8|201105.8|201236.1|201111.1|201220.5|201095.5|5
1730774800000|2024-11-05 02:46:40|201230.2|201105.2|201216.9|201091.9|201230.4|201105.4|201212.2|201087.2|17
1730774810000|2024-11-05 02:46:50|201215.9|201090.9|201220.5|201095.5|201225.6|201100.6|201213.4|201088.4|14
1730774820000|2024-11-05 02:47:00|201225.5|201100.5|201220.5|201095.5|201225.5|201100.5|201220.5|201095.5|9
1730774830000|2024-11-05 02:47:10|201220.8|201095.8|201243.3|201094.1|201252.4|201127.4|201220.8|201093.1|7
1730774840000|2024-11-05 02:47:20|201247.1|201099.4|201241|201104.7|201247.7|201105|201241|201099.4|10
1730774850000|2024-11-05 02:47:30|201241.3|201104|201239.7|201106|201245.5|201109.7|201239.7|201103.3|11
1730774860000|2024-11-05 02:47:40|201241.1|201107|201229.4|201104.4|201244.1|201119.1|201226.8|201101.8|19
1730774870000|2024-11-05 02:47:50|201232.3|201107.3|201235.2|201110.2|201241.2|201116.2|201229.4|201104.4|19
1730774880000|2024-11-05 02:48:00|201238.8|201113.8|201229.5|201104.5|201238.8|201113.8|201226.6|201101.6|25
1730774890000|2024-11-05 02:48:10|201230.4|201105.4|201231.6|201106.6|201242.2|201117.2|201227.2|201102.2|24
1730774900000|2024-11-05 02:48:20|201235.4|201110.4|201240.8|201115.8|201247.7|201122.7|201231.3|201106.3|16
1730774910000|2024-11-05 02:48:30|201240.3|201115.3|201220.5|201095.5|201244.2|201119.2|201218.5|201093.5|19
1730774920000|2024-11-05 02:48:40|201227.7|201102.7|201220|201095|201227.9|201102.9|201214.3|201089.3|12
1730774930000|2024-11-05 02:48:50|201220.5|201095.5|201218.9|201093.9|201230.2|201105.2|201216.5|201091.5|12
1730774940000|2024-11-05 02:49:00|201220.5|201095.5|201231.4|201106.4|201242.2|201117.2|201220.4|201095.4|19
1730774950000|2024-11-05 02:49:10|201232.4|201107.4|201237.4|201112.4|201242.2|201117.2|201229.9|201104.9|18
1730774960000|2024-11-05 02:49:20|201237.3|201112.3|201232.3|201107.3|201238.7|201113.7|201227.8|201102.8|21
1730774970000|2024-11-05 02:49:30|201230.2|201105.2|201232.1|201107.1|201236.4|201111.4|201228|201103|18
1730774980000|2024-11-05 02:49:40|201228|201103|201237|201112|201237|201112|201226.8|201101.8|24
1730774990000|2024-11-05 02:49:50|201235.9|201110.9|201235.8|201110.8|201239.5|201114.5|201223.4|201098.4|22
1730775000000|2024-11-05 02:50:00|201230.3|201105.3|201228.3|201103.3|201236|201111|201220.7|201095.7|25
1730775010000|2024-11-05 02:50:10|201228|201103|201229.4|201104.4|201231.4|201106.4|201225.5|201100.5|13
1730775020000|2024-11-05 02:50:20|201226.7|201101.7|201226.4|201101.4|201235.4|201110.4|201225.2|201100.2|20
1730775030000|2024-11-05 02:50:30|201228.8|201103.8|201229.9|201104.9|201236.2|201111.2|201226|201101|23
1730775040000|2024-11-05 02:50:40|201232.4|201107.4|201234.4|201109.4|201240.7|201115.7|201224.4|201099.4|21
1730775050000|2024-11-05 02:50:50|201229|201104|201235.2|201110.2|201236.5|201111.5|201229|201104|28
1730775060000|2024-11-05 02:51:00|201230|201105|201235.3|201110.3|201236|201111|201227.8|201102.8|6
1730775070000|2024-11-05 02:51:10|201233|201108|201239.1|201114.1|201240.8|201115.8|201217.1|201092.1|16
1730775080000|2024-11-05 02:51:20|201239.3|201114.3|201238.5|201113.5|201248.4|201123.4|201235.1|201110.1|13
1730775090000|2024-11-05 02:51:30|201238.2|201113.2|201239.3|201114.3|201244.7|201119.7|201236.6|201111.6|9
1730775100000|2024-11-05 02:51:40|201235.9|201110.9|201249.7|201111.5|201251.1|201113|201235.9|201099.8|17
1730775110000|2024-11-05 02:51:50|201250.4|201112.2|201243.5|201108.8|201250.4|201114.7|201242.3|201106.3|14
1730775120000|2024-11-05 02:52:00|201249.9|201117.3|201241.9|201110.7|201249.9|201117.3|201239.7|201107.2|14
1730775130000|2024-11-05 02:52:10|201237.3|201106.9|201232.9|201107.9|201237.3|201110.7|201227.2|201102.2|14
1730775140000|2024-11-05 02:52:20|201233.4|201108.4|201235.9|201110.9|201238.1|201113.1|201230.5|201105.5|5
1730775150000|2024-11-05 02:52:30|201235.5|201110.5|201231.1|201106.1|201238.4|201113.4|201230.9|201105.9|6
1730775160000|2024-11-05 02:52:40|201239.9|201114.9|201234.6|201109.6|201239.9|201114.9|201233.6|201108.6|3
1730775170000|2024-11-05 02:52:50|201233.6|201108.6|201224.7|201099.7|201241.8|201116.8|201224.7|201099.7|7
1730775180000|2024-11-05 02:53:00|201230|201105|201234.7|201109.7|201238|201113|201226.2|201101.2|10
1730775190000|2024-11-05 02:53:10|201236.1|201111.1|201228|201103|201241.9|201116.9|201228|201103|10
1730775200000|2024-11-05 02:53:20|201228.3|201103.3|201232.5|201107.5|201238.4|201113.4|201228.3|201103.3|5
1730775210000|2024-11-05 02:53:30|201237.4|201112.4|201232.2|201107.2|201237.4|201112.4|201226.5|201101.5|7
1730775220000|2024-11-05 02:53:40|201237.9|201112.9|201230.5|201105.5|201237.9|201112.9|201224.8|201099.8|6
1730775230000|2024-11-05 02:53:50|201231|201106|201234.7|201109.7|201237.7|201112.7|201226.5|201101.5|8
1730775240000|2024-11-05 02:54:00|201239.2|201114.2|201231.9|201106.9|201239.2|201114.2|201228.1|201103.1|5
1730775250000|2024-11-05 02:54:10|201238.7|201113.7|201231.3|201106.3|201238.7|201113.7|201227.8|201102.8|6
1730775260000|2024-11-05 02:54:20|201227.1|201102.1|201227.1|201102.1|201232|201107|201226.2|201101.2|6
1730775270000|2024-11-05 02:54:30|201234.3|201109.3|201227.3|201102.3|201234.3|201109.3|201227.3|201102.3|4
1730775280000|2024-11-05 02:54:40|201227.8|201102.8|201230.7|201105.7|201230.7|201105.7|201227.8|201102.8|3
1730775290000|2024-11-05 02:54:50|201228.9|201103.9|201230.6|201105.6|201230.9|201105.9|201228|201103|4
1730775300000|2024-11-05 02:55:00|201238.5|201113.5|201221.4|201096.4|201238.5|201113.5|201221.4|201096.4|11
1730775310000|2024-11-05 02:55:10|201221.5|201096.5|201221.4|201096.4|201221.9|201096.9|201221.4|201096.4|6
1730775320000|2024-11-05 02:55:20|201221.2|201096.2|201231.4|201106.4|201231.4|201106.4|201221.2|201096.2|5
1730775330000|2024-11-05 02:55:30|201231.3|201106.3|201230.7|201105.7|201238.5|201113.5|201230|201105|8
1730775340000|2024-11-05 02:55:40|201230.4|201105.4|201229.6|201104.6|201230.4|201105.4|201225|201100|7
1730775350000|2024-11-05 02:55:50|201229.8|201104.8|201230.8|201105.8|201238.9|201113.9|201228.5|201103.5|6
1730775360000|2024-11-05 02:56:00|201240.1|201115.1|201222.8|201097.8|201240.1|201115.1|201221.8|201096.8|8
1730775370000|2024-11-05 02:56:10|201225.6|201100.6|201232.2|201107.2|201232.2|201107.2|201225.6|201100.6|3
1730775380000|2024-11-05 02:56:20|201228.7|201103.7|201235.3|201110.3|201235.3|201110.3|201228.7|201103.7|4
1730775390000|2024-11-05 02:56:30|201233.7|201108.7|201233.2|201108.2|201233.7|201108.7|201233.2|201108.2|2
1730775400000|2024-11-05 02:56:40|201233.7|201108.7|201229.5|201104.5|201233.7|201108.7|201229.5|201104.5|4
1730775410000|2024-11-05 02:56:50|201229.9|201104.9|201233.4|201108.4|201233.4|201108.4|201229.9|201104.9|3
1730775420000|2024-11-05 02:57:00|201240.6|201115.6|201234.8|201109.8|201240.6|201115.6|201225.4|201100.4|11
1730775430000|2024-11-05 02:57:10|201243|201118|201236.7|201111.7|201243|201118|201236.7|201111.7|7
1730775440000|2024-11-05 02:57:20|201245.7|201120.7|201235.7|201110.7|201245.7|201120.7|201235.7|201110.7|3
1730775450000|2024-11-05 02:57:30|201235.2|201110.2|201234.5|201109.5|201240.1|201115.1|201234.5|201109.5|9
1730775460000|2024-11-05 02:57:40|201240.3|201115.3|201236.1|201111.1|201240.3|201115.3|201236.1|201111.1|3
1730775470000|2024-11-05 02:57:50|201236.4|201111.4|201234.4|201109.4|201244.1|201119.1|201234.4|201109.4|5
1730775480000|2024-11-05 02:58:00|201233.7|201108.7|201236.3|201111.3|201244.8|201119.8|201230.9|201105.9|13
1730775490000|2024-11-05 02:58:10|201236.6|201111.6|201232.5|201107.5|201236.6|201111.6|201232.2|201107.2|4
1730775500000|2024-11-05 02:58:20|201232.2|201107.2|201233.2|201108.2|201235.5|201110.5|201232.2|201107.2|6
1730775510000|2024-11-05 02:58:30|201233.8|201108.8|201239|201114|201244.8|201119.8|201233.2|201108.2|6
1730775520000|2024-11-05 02:58:40|201238.2|201113.2|201235.8|201110.8|201245.6|201120.6|201234.2|201109.2|14
1730775530000|2024-11-05 02:58:50|201236.7|201111.7|201238.6|201113.6|201238.8|201113.8|201235.8|201110.8|8
1730775540000|2024-11-05 02:59:00|201237.6|201112.6|201238.9|201113.9|201247.4|201122.4|201237.6|201112.6|19
1730775550000|2024-11-05 02:59:10|201237.7|201112.7|201240.4|201115.4|201245.8|201120.8|201233.3|201108.3|11
1730775560000|2024-11-05 02:59:20|201239.2|201114.2|201235.7|201110.7|201247.1|201122.1|201234.5|201109.5|15
1730775570000|2024-11-05 02:59:30|201235.2|201110.2|201238.7|201113.7|201243|201118|201235|201110|5
1730775580000|2024-11-05 02:59:40|201235.8|201110.8|201237.4|201112.4|201242|201117|201235.8|201110.8|7
1730775590000|2024-11-05 02:59:50|201237.2|201112.2|201235.7|201110.7|201237.7|201112.7|201235.7|201110.7|6
1730775600000|2024-11-05 03:00:00|201243.8|201118.8|201252.8|201127.8|201263.7|201138.7|201236.1|201111.1|20
1730775610000|2024-11-05 03:00:10|201249.2|201124.2|201241.6|201116.6|201249.2|201124.2|201232.2|201107.2|26
1730775620000|2024-11-05 03:00:20|201242.3|201117.3|201236.2|201111.2|201245.5|201120.5|201233.4|201108.4|18
1730775630000|2024-11-05 03:00:30|201233|201108|201231.6|201106.6|201239.2|201114.2|201231.4|201106.4|17
1730775640000|2024-11-05 03:00:40|201236.7|201111.7|201235.4|201110.4|201241.6|201116.6|201229.8|201104.8|10
1730775650000|2024-11-05 03:00:50|201234.9|201109.9|201236.8|201111.8|201245.7|201120.7|201234.1|201109.1|17
1730775660000|2024-11-05 03:01:00|201231.5|201106.5|201235|201110|201235.7|201110.7|201230.1|201105.1|16
1730775670000|2024-11-05 03:01:10|201238.4|201113.4|201233.7|201108.7|201244|201119|201233.2|201108.2|17
1730775680000|2024-11-05 03:01:20|201235.7|201110.7|201233.8|201108.8|201238.6|201113.6|201232.8|201107.8|10
1730775690000|2024-11-05 03:01:30|201238|201113|201253.1|201128.1|201270.5|201145.5|201232.7|201107.7|11
1730775700000|2024-11-05 03:01:40|201252.6|201127.6|201232|201107|201252.6|201127.6|201228.1|201103.1|17
1730775710000|2024-11-05 03:01:50|201235.6|201110.6|201233.5|201108.5|201239.3|201114.3|201232.5|201107.5|20
1730775720000|2024-11-05 03:02:00|201231.3|201106.3|201229.1|201104.1|201236.1|201111.1|201228.9|201103.9|17
1730775730000|2024-11-05 03:02:10|201234.8|201109.8|201228.7|201103.7|201234.8|201109.8|201228.2|201103.2|10
1730775740000|2024-11-05 03:02:20|201228.9|201103.9|201229.4|201104.4|201231.1|201106.1|201228.2|201103.2|6
1730775750000|2024-11-05 03:02:30|201233.7|201108.7|201229.8|201104.8|201233.7|201108.7|201229.8|201104.8|6
1730775760000|2024-11-05 03:02:40|201230.7|201105.7|201232|201107|201236.3|201111.3|201230.7|201105.7|11
1730775770000|2024-11-05 03:02:50|201236.1|201111.1|201235.1|201110.1|201236.1|201111.1|201235.1|201110.1|3
1730775780000|2024-11-05 03:03:00|201241.5|201116.5|201233.3|201108.3|201242.2|201117.2|201232.8|201107.8|15
1730775790000|2024-11-05 03:03:10|201233.2|201108.2|201234.3|201109.3|201237.9|201112.9|201232.8|201107.8|11
1730775800000|2024-11-05 03:03:20|201233.7|201108.7|201236.5|201111.5|201239.1|201114.1|201233|201108|13
1730775810000|2024-11-05 03:03:30|201236|201111|201234.9|201109.9|201266.8|201141.8|201230.1|201105.1|19
1730775820000|2024-11-05 03:03:40|201242.2|201117.2|201238.2|201113.2|201242.2|201117.2|201230.8|201105.8|19
1730775830000|2024-11-05 03:03:50|201236|201111|201237.3|201112.3|201241.3|201116.3|201236|201111|10
1730775840000|2024-11-05 03:04:00|201248.4|201123.4|201253.2|201128.2|201258.4|201133.4|201248.4|201123.4|13
1730775850000|2024-11-05 03:04:10|201253.6|201128.6|201250.5|201125.5|201256.2|201131.2|201248.6|201123.6|15
1730775860000|2024-11-05 03:04:20|201253.5|201128.5|201232.4|201107.4|201253.5|201128.5|201226.1|201101.1|18
1730775870000|2024-11-05 03:04:30|201232.1|201107.1|201234.8|201109.8|201237.9|201112.9|201232.1|201107.1|10
1730775880000|2024-11-05 03:04:40|201236.4|201111.4|201231.4|201106.4|201238.2|201113.2|201231.4|201106.4|13
1730775890000|2024-11-05 03:04:50|201233.1|201108.1|201234.2|201109.2|201235.3|201110.3|201232.4|201107.4|6
1730775900000|2024-11-05 03:05:00|201235.9|201110.9|201230.6|201105.6|201239.2|201114.2|201228.9|201103.9|17
1730775910000|2024-11-05 03:05:10|201231.1|201106.1|201234.1|201109.1|201237.7|201112.7|201229.5|201104.5|11
1730775920000|2024-11-05 03:05:20|201233.9|201108.9|201232.4|201107.4|201235.5|201110.5|201232.4|201107.4|6
1730775930000|2024-11-05 03:05:30|201232.7|201107.7|201234.1|201109.1|201239.9|201114.9|201232.7|201107.7|8
1730775940000|2024-11-05 03:05:40|201234.3|201109.3|201237.9|201112.9|201241.3|201116.3|201234.3|201109.3|6
1730775950000|2024-11-05 03:05:50|201237.1|201112.1|201236.7|201111.7|201241.4|201116.4|201234.9|201109.9|10
1730775960000|2024-11-05 03:06:00|201236.6|201111.6|201230.9|201105.9|201236.6|201111.6|201229.1|201104.1|8
1730775970000|2024-11-05 03:06:10|201231.2|201106.2|201231.2|201106.2|201231.2|201106.2|201231.2|201106.2|1
1730775980000|2024-11-05 03:06:20|201230.7|201105.7|201230.7|201105.7|201230.7|201105.7|201230.7|201105.7|1
1730775990000|2024-11-05 03:06:30|201230.8|201105.8|201269|201064|201269|201105.8|201230.8|201064|2
1730776010000|2024-11-05 03:06:50|201268|201063|201230.8|201105.8|201268|201105.8|201230.8|201063|2
1730776020000|2024-11-05 03:07:00|201236.7|201111.7|201230.3|201105.3|201236.7|201111.7|201230.3|201105.3|4
1730776030000|2024-11-05 03:07:10|201231.5|201106.5|201231.5|201106.5|201231.5|201106.5|201231.2|201106.2|3
1730776040000|2024-11-05 03:07:20|201231.7|201106.7|201231.2|201106.2|201231.7|201106.7|201231.2|201106.2|2
1730776050000|2024-11-05 03:07:30|201270|201068|201264|201063|201270|201068|201262|201060|3
1730776060000|2024-11-05 03:07:40|201263||201263||201263||201263||1
1730776070000|2024-11-05 03:07:50|201223.4|201098.4|201206.7|201081.7|201223.4|201098.4|201194.5|201069.5|18
1730776080000|2024-11-05 03:08:00|201226.5|201101.5|201219.1|201094.1|201226.8|201101.8|201218.3|201093.3|12
1730776090000|2024-11-05 03:08:10|201224.5|201099.5|201219.9|201094.9|201224.5|201099.5|201217.3|201092.3|6
1730776110000|2024-11-05 03:08:30|201220.5|201095.5|201220.5|201095.5|201220.5|201095.5|201220.5|201095.5|1
1730776120000|2024-11-05 03:08:40|201220.1|201095.1|201220.1|201095.1|201220.1|201095.1|201220.1|201095.1|1
1730776130000|2024-11-05 03:08:50|201267|201043|201224.8|201099.8|201273|201100.6|201224.8|201043|7
1730776140000|2024-11-05 03:09:00|201230.3|201105.3|201223.1|201098.1|201230.3|201105.3|201221.6|201096.6|8
1730776150000|2024-11-05 03:09:10|201221.7|201096.7|201220.9|201095.9|201221.7|201096.7|201220.9|201095.9|2
1730776160000|2024-11-05 03:09:20|201221.4|201096.4|201222.6|201097.6|201222.9|201097.9|201220.9|201095.9|4
1730776170000|2024-11-05 03:09:30|201223.1|201098.1|201223.6|201098.6|201223.6|201098.6|201223.1|201098.1|2
1730776180000|2024-11-05 03:09:40|201223.1|201098.1|201223.1|201098.1|201223.1|201098.1|201223.1|201098.1|1
1730776200000|2024-11-05 03:10:00|201273|201048|201221.2|201096.2|201273|201102.3|201220.5|201048|8
1730776210000|2024-11-05 03:10:10|201220.7|201095.7|201220.7|201095.7|201220.7|201095.7|201220.7|201095.7|1
1730776230000|2024-11-05 03:10:30|201219|201094|201221|201096|201266|201097.8|201219|201042|9
1730776240000|2024-11-05 03:10:40|201226.7|201101.7|201221.2|201096.2|201226.7|201101.7|201220.7|201095.7|5
1730776260000|2024-11-05 03:11:00|201229.8|201104.8|201221.6|201096.6|201229.8|201104.8|201221.6|201096.6|3
1730776270000|2024-11-05 03:11:10|201222|201097|201226.5|201101.5|201228.2|201103.2|201222|201097|5
1730776280000|2024-11-05 03:11:20|201227.3|201102.3|201227|201102|201227.3|201102.3|201227|201102|2
1730776290000|2024-11-05 03:11:30|201228.7|201103.7|201225|201100|201228.7|201103.7|201224.7|201099.7|11
1730776300000|2024-11-05 03:11:40|201224.7|201099.7|201224.1|201099.1|201228.4|201103.4|201222.6|201097.6|9
1730776310000|2024-11-05 03:11:50|201225.9|201100.9|201223.8|201098.8|201225.9|201100.9|201223.6|201098.6|9
1730776320000|2024-11-05 03:12:00|201230.5|201105.5|201218|201093|201230.5|201105.5|201213.5|201088.5|13
1730776340000|2024-11-05 03:12:20|201218.2|201093.2|201218.2|201093.2|201218.2|201093.2|201218.2|201093.2|1
1730776350000|2024-11-05 03:12:30|201224.7|201099.7|201220.7|201095.7|201224.7|201099.7|201220.7|201095.7|3
1730776370000|2024-11-05 03:12:50|201221.5|201096.5|201221.5|201096.5|201221.5|201096.5|201221.5|201096.5|1
1730776380000|2024-11-05 03:13:00|201229.1|201104.1|201218.4|201093.4|201229.2|201104.2|201217.4|201092.4|9
1730776390000|2024-11-05 03:13:10|201224.4|201099.4|201222.5|201097.5|201225.7|201100.7|201221.9|201096.9|4
1730776400000|2024-11-05 03:13:20|201221.3|201096.3|201221.3|201096.3|201221.3|201096.3|201221.3|201096.3|1
1730776410000|2024-11-05 03:13:30|201221.2|201096.2|201221.7|201096.7|201221.7|201096.7|201221.2|201096.2|2
1730776420000|2024-11-05 03:13:40|201269|201048|201269|201048|201269|201048|201269|201048|1
1730776430000|2024-11-05 03:13:50|201270|201049|201222.9|201097.9|201270|201098.6|201222.9|201049|3
1730776440000|2024-11-05 03:14:00|201228.3|201103.3|201224.7|201099.7|201228.6|201103.6|201224.7|201099.7|6
1730776450000|2024-11-05 03:14:10|201224.4|201099.4|201222.8|201097.8|201224.4|201099.4|201222.8|201097.8|4
1730776470000|2024-11-05 03:14:30|201223.4|201098.4|201223.4|201098.4|201223.4|201098.4|201223.4|201098.4|1
1730776480000|2024-11-05 03:14:40|201260|201050|201260|201050|201260|201050|201260|201050|1
1730776500000|2024-11-05 03:15:00|201223.3|201098.3|201224.5|201099.5|201224.5|201099.5|201223.3|201098.3|2
1730776510000|2024-11-05 03:15:10|201225.1|201100.1|201184.8|201059.8|201226.8|201101.8|201133.3|201056.6|13
1730776520000|2024-11-05 03:15:20|201184.9|201059.9|201184.4|201059.4|201190.4|201065.4|201184.4|201059.4|4
1730776530000|2024-11-05 03:15:30|201184.9|201059.9|201184.6|201059.6|201184.9|201059.9|201184.6|201059.6|2
1730776550000|2024-11-05 03:15:50|201184.9|201059.9|201207|201033|201207|201059.9|201184.9|201033|2
1730776560000|2024-11-05 03:16:00|201205|201030|201181.8|201056.8|201205|201056.8|201178.9|201030|4
1730776570000|2024-11-05 03:16:10|201180.3|201055.3|201184|201059|201188.3|201063.3|201180.3|201055.3|5
1730776580000|2024-11-05 03:16:20|201183.5|201058.5|201186.1|201061.1|201189.3|201064.3|201183|201058|4
1730776600000|2024-11-05 03:16:40|201181.9|201056.9|201187|201062|201192.9|201067.9|201175.3|201050.3|8
1730776610000|2024-11-05 03:16:50|201185.8|201060.8|201185.8|201060.8|201185.8|201060.8|201185.8|201060.8|1
1730776630000|2024-11-05 03:17:10|201214|201038|201214|201038|201214|201038|201214|201038|1
1730776650000|2024-11-05 03:17:30|201211|201037|201190.7|201065.7|201211|201068.5|201187.3|201037|10
1730776660000|2024-11-05 03:17:40|201188.1|201063.1|201192.5|201067.5|201193.5|201068.5|201188.1|201063.1|20
1730776670000|2024-11-05 03:17:50|201189.9|201064.9|201190.6|201065.6|201192.4|201067.4|201188.2|201063.2|5
1730776680000|2024-11-05 03:18:00|201188.2|201063.2|201192.7|201067.7|201200.6|201075.6|201188.2|201063.2|4
1730776690000|2024-11-05 03:18:10|201193.1|201068.1|201193.1|201068.1|201193.1|201068.1|201193.1|201068.1|1
1730776700000|2024-11-05 03:18:20|201192.4|201067.4|201195.4|201070.4|201195.4|201070.4|201192.4|201067.4|4
1730776720000|2024-11-05 03:18:40|201201.9|201076.9|201192.7|201067.7|201201.9|201076.9|201189.3|201064.3|4
1730776730000|2024-11-05 03:18:50|201199.7|201074.7|201199.6|201074.6|201199.7|201074.7|201198.7|201073.7|3
1730776740000|2024-11-05 03:19:00|201196.9|201071.9|201195.3|201070.3|201196.9|201071.9|201194.2|201069.2|7
1730776750000|2024-11-05 03:19:10|201192.2|201067.2|201194.4|201069.4|201196.8|201071.8|201192.2|201067.2|5
1730776760000|2024-11-05 03:19:20|201194.9|201069.9|201194.9|201069.9|201194.9|201069.9|201194.9|201069.9|1
1730776770000|2024-11-05 03:19:30|201194.4|201069.4|201194.9|201069.9|201194.9|201069.9|201194.4|201069.4|2
1730776790000|2024-11-05 03:19:50|201222|201047|201222|201047|201222|201047|201222|201047|1
1730776800000|2024-11-05 03:20:00|201220|201046|201221|201046|201222|201047|201220|201046|4
1730776810000|2024-11-05 03:20:10|201194|201069|201194.4|201069.4|201194.4|201069.4|201194|201069|2
1730776820000|2024-11-05 03:20:20|201190.2|201065.2|201181.5|201056.5|201190.2|201065.2|201176|201051|7
1730776830000|2024-11-05 03:20:30|201180.4|201055.4|201185|201060|201185|201060|201176.2|201051.2|6
1730776840000|2024-11-05 03:20:40|201179.2|201054.2|201182.9|201057.9|201190|201065|201179.2|201054.2|7
1730776850000|2024-11-05 03:20:50|201183|201058|201183|201058|201183|201058|201183|201058|1
1730776860000|2024-11-05 03:21:00|201182.7|201057.7|201182.7|201057.7|201182.7|201057.7|201182.4|201057.4|3
1730776870000|2024-11-05 03:21:10|201181.7|201056.7|201213|201031|201213|201056.9|201181.7|201031|3
1730776880000|2024-11-05 03:21:20|201210|201027|201181.6|201056.6|201210|201056.6|201180.8|201027|4
1730776890000|2024-11-05 03:21:30|201186.7|201061.7|201180.5|201055.5|201186.7|201061.7|201180|201055|3
1730776900000|2024-11-05 03:21:40|201180|201055|201180|201055|201180|201055|201180|201055|1
1730776920000|2024-11-05 03:22:00|201228|201023|201228|201023|201228|201023|201228|201023|1
1730776940000|2024-11-05 03:22:20|201226|201022|201228|201023|201228|201023|201226|201022|2
1730776950000|2024-11-05 03:22:30|201181.3|201056.3|201181.3|201056.3|201181.3|201056.3|201180.8|201055.8|3
1730776970000|2024-11-05 03:22:50|201178.8|201053.8|201180.4|201055.4|201181.9|201056.9|201178.8|201053.8|7
1730776980000|2024-11-05 03:23:00|201180.9|201055.9|201180.9|201055.9|201180.9|201055.9|201180.9|201055.9|1
1730777000000|2024-11-05 03:23:20|201223|201019|201223|201019|201223|201019|201223|201019|1
1730777010000|2024-11-05 03:23:30|201188.9|201063.9|201188.4|201063.4|201188.9|201063.9|201181.1|201056.1|5
1730777020000|2024-11-05 03:23:40|201181.7|201056.7|201182.8|201057.8|201183.8|201058.8|201179.8|201054.8|5
1730777070000|2024-11-05 03:24:30|201261.6|200983.6|201141|201091|201261.6|201091|201141|200983.6|2
1730777100000|2024-11-05 03:25:00|201182|201057|201180.7|201055.7|201182.3|201057.3|201180.7|201055.7|5
1730777110000|2024-11-05 03:25:10|201180.4|201055.4|201180.9|201055.9|201180.9|201055.9|201180.4|201055.4|2
1730777120000|2024-11-05 03:25:20|201180.5|201055.5|201180.4|201055.4|201180.5|201055.5|201180.4|201055.4|2
1730777130000|2024-11-05 03:25:30|201226|201022|201228|201023|201228|201023|201226|201022|2
1730777140000|2024-11-05 03:25:40|201227|201022|201227|201022|201227|201022|201227|201022|1
1730777150000|2024-11-05 03:25:50|201180.4|201055.4|201180.4|201055.4|201180.4|201055.4|201180.4|201055.4|1
1730777170000|2024-11-05 03:26:10|201180.2|201055.2|201180.7|201055.7|201180.7|201055.7|201180.2|201055.2|2
1730777180000|2024-11-05 03:26:20|201180.4|201055.4|201226|201022|201226|201055.4|201180.1|201022|3
1730777200000|2024-11-05 03:26:40||201021||201021||201021||201021|1
1730777210000|2024-11-05 03:26:50|201180.5|201055.5|201180|201055|201180.5|201055.5|201180|201055|2
1730777220000|2024-11-05 03:27:00|201179.7|201054.7|201179.8|201054.8|201180.1|201055.1|201179.7|201054.7|3
1730777230000|2024-11-05 03:27:10|201180.1|201055.1|201180|201055|201180.5|201055.5|201180|201055|3
1730777240000|2024-11-05 03:27:20|201180.5|201055.5|201224|201020|201224|201055.5|201180.1|201020|3
1730777250000|2024-11-05 03:27:30|201227|201022|201228|201023|201228|201023|201226|201022|4
1730777260000|2024-11-05 03:27:40|201227|201022|201180.8|201055.8|201227|201056.3|201180.8|201021|4
1730777270000|2024-11-05 03:27:50|201181.3|201056.3|201184.3|201059.3|201191.6|201066.6|201173.9|201048.9|11
1730777280000|2024-11-05 03:28:00|201186|201061|201183.9|201058.9|201191.3|201066.3|201183.9|201058.9|6
1730777290000|2024-11-05 03:28:10|201191.7|201066.7|201187.3|201062.3|201194|201069|201185|201060|6
1730777300000|2024-11-05 03:28:20|201187|201062|201186.8|201061.8|201187|201062|201186.8|201061.8|2
1730777320000|2024-11-05 03:28:40|201187.3|201062.3|201187.3|201062.3|201187.3|201062.3|201187.3|201062.3|1
1730777340000|2024-11-05 03:29:00|201236|201031|201186.8|201061.8|201236|201068.9|201186.8|201031|4
1730777350000|2024-11-05 03:29:10|201187.3|201062.3|201186.8|201061.8|201187.3|201062.3|201186.8|201061.8|2
1730777370000|2024-11-05 03:29:30|201235|201031|201235|201031|201235|201031|201235|201031|1
1730777380000|2024-11-05 03:29:40|201237|201032|201237|201032|201237|201032|201237|201032|1
1730777390000|2024-11-05 03:29:50|201187.3|201062.3|201175.8|201050.8|201187.3|201062.3|201171.8|201046.8|5
1730777400000|2024-11-05 03:30:00|201184.9|201059.9|201190.8|201065.8|201196.9|201071.9|201184.9|201059.9|16
1730777410000|2024-11-05 03:30:10|201187.4|201062.4|201179|201054|201187.4|201062.4|201172.7|201047.7|8
1730777420000|2024-11-05 03:30:20|201179.1|201054.1|201155.9|201030.9|201179.1|201054.1|201155.9|201030.9|6
1730777430000|2024-11-05 03:30:30|201158.1|201033.1|201159|201034|201163|201038|201150.4|201025.4|15
1730777440000|2024-11-05 03:30:40|201159.9|201034.9|201162.8|201037.8|201166.2|201041.2|201159.4|201034.4|8
1730777450000|2024-11-05 03:30:50|201162.2|201037.2|201161.6|201036.6|201170.1|201045.1|201155.3|201030.3|12
1730777460000|2024-11-05 03:31:00|201169|201044|201174.7|201049.7|201178.8|201053.8|201164.5|201039.5|12
1730777470000|2024-11-05 03:31:10|201169.7|201044.7|201170.5|201045.5|201170.9|201045.9|201168.3|201043.3|7
1730777480000|2024-11-05 03:31:20|201169.8|201044.8|201169.8|201044.8|201169.8|201044.8|201169.8|201044.8|1
1730777490000|2024-11-05 03:31:30|201170.6|201045.6|201173.6|201048.6|201173.6|201048.6|201168.2|201043.2|5
1730777500000|2024-11-05 03:31:40|201170.6|201045.6|201177.8|201052.8|201177.8|201052.8|201169.9|201044.9|11
1730777510000|2024-11-05 03:31:50|201178.8|201053.8|201174.4|201049.4|201178.8|201053.8|201174.2|201049.2|7
1730777520000|2024-11-05 03:32:00|201174|201049|201174|201049|201174|201049|201174|201049|1
1730777530000|2024-11-05 03:32:10|201172|201047|201164|201039|201172|201047|201163.6|201038.6|5
1730777540000|2024-11-05 03:32:20|201163.8|201038.8|201173|201048|201178.2|201053.2|201163.8|201038.8|14
1730777550000|2024-11-05 03:32:30|201173.1|201048.1|201172.5|201047.5|201173.1|201048.1|201172.3|201047.3|3
1730777560000|2024-11-05 03:32:40|201172.8|201047.8|201170.2|201045.2|201173.3|201048.3|201167.2|201042.2|6
1730777570000|2024-11-05 03:32:50|201171|201046|201177.8|201052.8|201178.6|201053.6|201170.3|201045.3|5
1730777580000|2024-11-05 03:33:00|201173.6|201048.6|201177.4|201052.4|201178.9|201053.9|201169.8|201044.8|8
1730777590000|2024-11-05 03:33:10|201177.9|201052.9|201177.6|201052.6|201177.9|201052.9|201177.6|201052.6|2
1730777600000|2024-11-05 03:33:20|201173|201048|201176.9|201051.9|201177.4|201052.4|201167.8|201042.8|10
1730777610000|2024-11-05 03:33:30|201177.4|201052.4|201183.4|201058.4|201183.8|201058.8|201177.4|201052.4|7
1730777620000|2024-11-05 03:33:40|201183.5|201058.5|201185.5|201060.5|201185.6|201060.6|201183.5|201058.5|4
1730777630000|2024-11-05 03:33:50|201185.1|201060.1|201180.4|201055.4|201185.1|201060.1|201180.4|201055.4|3
1730777640000|2024-11-05 03:34:00|201179.9|201054.9|201187|201062|201187|201062|201179.9|201054.9|10
1730777650000|2024-11-05 03:34:10|201186.5|201061.5|201185.3|201060.3|201188.9|201063.9|201184.7|201059.7|6
1730777660000|2024-11-05 03:34:20|201185.7|201060.7|201206.2|201081.2|201212.8|201087.8|201185.7|201060.7|10
1730777670000|2024-11-05 03:34:30|201206|201081|201205.9|201080.9|201213.3|201088.3|201205.9|201080.9|5
1730777680000|2024-11-05 03:34:40|201212.2|201087.2|201228.1|201103.1|201228.1|201103.1|201206.5|201081.5|9
1730777690000|2024-11-05 03:34:50|201228.3|201103.3|201229.3|201104.3|201229.3|201104.3|201228.3|201103.3|5
1730777700000|2024-11-05 03:35:00|201229.8|201104.8|201224.3|201099.3|201229.8|201104.8|201217.1|201092.1|17
1730777710000|2024-11-05 03:35:10|201224.1|201099.1|201213.3|201088.3|201241.3|201116.3|201206.6|201081.6|8
1730777720000|2024-11-05 03:35:20|201219.4|201094.4|201216.5|201091.5|201219.4|201094.4|201215.5|201090.5|8
1730777730000|2024-11-05 03:35:30|201216.4|201091.4|201220.5|201095.5|201221.1|201096.1|201216.4|201091.4|6
1730777740000|2024-11-05 03:35:40|201218.3|201093.3|201220.7|201095.7|201223.2|201098.2|201217.8|201092.8|17
1730777750000|2024-11-05 03:35:50|201218.5|201093.5|201217.8|201092.8|201220.5|201095.5|201216.1|201091.1|8
1730777760000|2024-11-05 03:36:00|201218|201093|201212.5|201087.5|201220.2|201095.2|201212.5|201087.5|7
1730777770000|2024-11-05 03:36:10|201212.3|201087.3|201210.2|201085.2|201212.3|201087.3|201210.2|201085.2|8
1730777780000|2024-11-05 03:36:20|201210|201085|201210|201085|201210.5|201085.5|201209.8|201084.8|6
1730777790000|2024-11-05 03:36:30|201209.7|201084.7|201209.6|201084.6|201209.8|201084.8|201209.6|201084.6|3
1730777800000|2024-11-05 03:36:40|201241|201054|201240|201056|201241|201056|201239|201054|4
1730777810000|2024-11-05 03:36:50|201216.5|201091.5|201214.4|201089.4|201216.5|201091.5|201213|201088|7
1730777820000|2024-11-05 03:37:00|201210.7|201085.7|201211.5|201086.5|201211.5|201086.5|201210|201085|6
1730777830000|2024-11-05 03:37:10|201209.5|201084.5|201198.3|201073.3|201209.5|201084.5|201198.3|201073.3|7
1730777840000|2024-11-05 03:37:20|201198.5|201073.5|201198.5|201073.5|201198.5|201073.5|201198.5|201073.5|1
1730777850000|2024-11-05 03:37:30|201202.2|201077.2|201200.3|201075.3|201203.9|201078.9|201199.8|201074.8|5
1730777860000|2024-11-05 03:37:40|201202.9|201077.9|201202.8|201077.8|201202.9|201077.9|201202.6|201077.6|3
1730777870000|2024-11-05 03:37:50|201202.9|201077.9|201202.8|201077.8|201202.9|201077.9|201201.4|201076.4|4
1730777880000|2024-11-05 03:38:00|201202.6|201077.6|201202.1|201077.1|201202.6|201077.6|201202.1|201077.1|2
1730777890000|2024-11-05 03:38:10|201228|201049|201203.8|201078.8|201228|201080.9|201202.4|201049|5
1730777900000|2024-11-05 03:38:20|201203.3|201078.3|201203.8|201078.8|201203.8|201078.8|201203.3|201078.3|2
1730777930000|2024-11-05 03:38:50|201236|201051|201236|201051|201236|201051|201236|201051|1
1730777940000|2024-11-05 03:39:00|201204.2|201079.2|201204.2|201079.2|201204.2|201079.2|201204.2|201079.2|1
1730777960000|2024-11-05 03:39:20|201204|201079|201204|201079|201204|201079|201204|201079|1
1730777980000|2024-11-05 03:39:40|201231|201046|201202.3|201077.3|201231|201077.3|201194|201046|4
1730777990000|2024-11-05 03:39:50|201201.5|201076.5|201200.4|201075.4|201204.7|201079.7|201200.4|201075.4|3
1730778000000|2024-11-05 03:40:00|201198.9|201073.9|201200.5|201075.5|201202|201077|201198.9|201073.9|4
1730778010000|2024-11-05 03:40:10|201197.6|201072.6|201196.9|201071.9|201201|201076|201194.5|201069.5|4
1730778020000|2024-11-05 03:40:20|201196.7|201071.7|201213.2|201088.2|201213.2|201088.2|201191.1|201066.1|13
1730778030000|2024-11-05 03:40:30|201206|201081|201207.3|201082.3|201207.3|201082.3|201204.5|201079.5|6
1730778050000|2024-11-05 03:40:50|201207.6|201082.6|201207.1|201082.1|201207.6|201082.6|201207.1|201082.1|2
1730778060000|2024-11-05 03:41:00|201206.6|201081.6|201208.2|201083.2|201212.2|201087.2|201202.7|201077.7|9
1730778070000|2024-11-05 03:41:10|201208.5|201083.5|201214.2|201089.2|201214.2|201089.2|201206.2|201081.2|10
1730778080000|2024-11-05 03:41:20|201213.3|201088.3|201213.1|201088.1|201213.3|201088.3|201212.8|201087.8|4
1730778090000|2024-11-05 03:41:30|201217.9|201092.9|201213.7|201088.7|201217.9|201092.9|201213.7|201088.7|5
1730778100000|2024-11-05 03:41:40|201213.6|201088.6|201217.6|201092.6|201218.8|201093.8|201213.6|201088.6|11
1730778110000|2024-11-05 03:41:50|201215.4|201090.4|201214.9|201089.9|201215.4|201090.4|201214.1|201089.1|6
1730778120000|2024-11-05 03:42:00|201214.4|201089.4|201224.4|201099.4|201233.5|201108.5|201214.3|201089.3|13
1730778130000|2024-11-05 03:42:10|201224.3|201099.3|201226.4|201101.4|201226.4|201101.4|201224.3|201099.3|7
1730778140000|2024-11-05 03:42:20|201219.6|201094.6|201222.9|201097.9|201232.3|201107.3|201215.9|201090.9|12
1730778150000|2024-11-05 03:42:30|201223.4|201098.4|201220.6|201095.6|201223.4|201098.4|201220.6|201095.6|4
1730778160000|2024-11-05 03:42:40|201221.1|201096.1|201220.6|201095.6|201223.8|201098.8|201220.6|201095.6|6
1730778170000|2024-11-05 03:42:50|201220.2|201095.2|201218.9|201093.9|201220.2|201095.2|201218.9|201093.9|3
1730778180000|2024-11-05 03:43:00|201218.2|201093.2|201218.9|201093.9|201223.2|201098.2|201217.4|201092.4|10
1730778190000|2024-11-05 03:43:10|201219.4|201094.4|201223.5|201098.5|201227.8|201102.8|201219.4|201094.4|12
1730778200000|2024-11-05 03:43:20|201219.6|201094.6|201225.9|201100.9|201257.1|201128.7|201197.9|201055.9|24
1730778210000|2024-11-05 03:43:30|201229.1|201104.1|201224.3|201099.3|201229.1|201104.1|201224.3|201099.3|8
1730778220000|2024-11-05 03:43:40|201223.8|201098.8|201223.8|201098.8|201223.8|201098.8|201223.8|201098.8|1
1730778230000|2024-11-05 03:43:50|201223.6|201098.6|201223.3|201098.3|201223.6|201098.6|201223.3|201098.3|2
1730778240000|2024-11-05 03:44:00|201223.5|201098.5|201223.5|201098.5|201223.5|201098.5|201223.5|201098.5|1
1730778250000|2024-11-05 03:44:10|201270|201057|201222.2|201097.2|201270|201100.5|201218.2|201057|8
1730778260000|2024-11-05 03:44:20|201221.9|201096.9|201219.1|201094.1|201224.7|201099.7|201218.2|201093.2|12
1730778270000|2024-11-05 03:44:30|201219.4|201094.4|201273|201148|201273.3|201148.3|201219.4|201094.4|13
1730778280000|2024-11-05 03:44:40|201256.9|201131.9|201248.3|201123.3|201256.9|201131.9|201241.2|201116.2|12
1730778290000|2024-11-05 03:44:50|201255.2|201130.2|201255.1|201130.1|201255.9|201130.9|201254.4|201129.4|9
1730778300000|2024-11-05 03:45:00|201254.9|201129.9|201239|201114|201254.9|201129.9|201233.5|201108.5|12
1730778310000|2024-11-05 03:45:10|201249.4|201124.4|201244.9|201119.9|201251.8|201126.8|201238.1|201113.1|29
1730778320000|2024-11-05 03:45:20|201246.4|201121.4|201250.2|201125.2|201252.9|201127.9|201236.4|201111.4|31
1730778330000|2024-11-05 03:45:30|201243.9|201118.9|201249.6|201124.6|201253.7|201128.7|201238.3|201113.3|23
1730778340000|2024-11-05 03:45:40|201248.1|201123.1|201255|201130|201255|201130|201243|201118|22
1730778350000|2024-11-05 03:45:50|201257.4|201132.4|201256.7|201131.7|201258|201133|201254.5|201129.5|10
1730778360000|2024-11-05 03:46:00|201256.6|201131.6|201248.3|201123.3|201260.7|201135.7|201247.6|201122.6|20
1730778370000|2024-11-05 03:46:10|201248.1|201123.1|201249.2|201124.2|201252.9|201127.9|201246.8|201121.8|13
1730778380000|2024-11-05 03:46:20|201249.8|201124.8|201246.8|201121.8|201253.5|201128.5|201246.8|201121.8|5
1730778390000|2024-11-05 03:46:30|201242.4|201117.4|201247.5|201122.5|201253.6|201128.6|201242.4|201117.4|10
1730778400000|2024-11-05 03:46:40|201245.8|201120.8|201246.4|201121.4|201249.5|201124.5|201245.8|201120.8|10
1730778410000|2024-11-05 03:46:50|201246.1|201121.1|201246.1|201121.1|201246.1|201121.1|201246.1|201121.1|1
1730778420000|2024-11-05 03:47:00|201245.1|201120.1|201248.7|201123.7|201254.9|201129.9|201245.1|201120.1|7
1730778440000|2024-11-05 03:47:20|201255.2|201130.2|201255.2|201130.2|201255.2|201130.2|201255.2|201130.2|1
1730778450000|2024-11-05 03:47:30|201249|201124|201247.8|201122.8|201259.8|201134.8|201247.8|201122.8|6
1730778470000|2024-11-05 03:47:50|201250.4|201125.4|201243.9|201118.9|201250.4|201125.4|201243.8|201118.8|5
1730778480000|2024-11-05 03:48:00|201242.3|201117.3|201245.7|201120.7|201247.1|201122.1|201242|201117|7
1730778490000|2024-11-05 03:48:10|201246.1|201121.1|201245.5|201120.5|201246.1|201121.1|201245.5|201120.5|2
1730778500000|2024-11-05 03:48:20|201246.1|201121.1|201246.1|201121.1|201246.1|201121.1|201246.1|201121.1|1
1730778510000|2024-11-05 03:48:30|201248.3|201123.3|201248.7|201123.7|201255.4|201130.4|201247.9|201122.9|7
1730778520000|2024-11-05 03:48:40|201248.5|201123.5|201248.7|201123.7|201248.7|201123.7|201248.5|201123.5|2
1730778530000|2024-11-05 03:48:50|201248.2|201123.2|201248.7|201123.7|201248.7|201123.7|201248.2|201123.2|2
1730778540000|2024-11-05 03:49:00|201251|201126|201250|201125|201251|201126|201249.4|201124.4|3
1730778550000|2024-11-05 03:49:10|201247.8|201122.8|201246.2|201121.2|201247.8|201122.8|201246.2|201121.2|3
1730778560000|2024-11-05 03:49:20|201247.2|201122.2|201244.1|201119.1|201250.6|201125.6|201241.5|201116.5|7
1730778570000|2024-11-05 03:49:30|201243.6|201118.6|201243.6|201118.6|201243.6|201118.6|201243.6|201118.6|1
1730778580000|2024-11-05 03:49:40|201244.1|201119.1|201247|201122|201247|201122|201244.1|201119.1|3
1730778590000|2024-11-05 03:49:50|201244.5|201119.5|201246.7|201121.7|201249.2|201124.2|201238.2|201113.2|13
1730778600000|2024-11-05 03:50:00|201238.1|201113.1|201237.3|201112.3|201248.2|201123.2|201235.6|201110.6|15
1730778610000|2024-11-05 03:50:10|201240.6|201115.6|201238.3|201113.3|201245|201120|201234.4|201109.4|21
1730778620000|2024-11-05 03:50:20|201238.6|201113.6|201238.3|201113.3|201247.3|201122.3|201235.7|201110.7|8
1730778630000|2024-11-05 03:50:30|201236.3|201111.3|201239.8|201114.8|201239.8|201114.8|201236.3|201111.3|3
1730778640000|2024-11-05 03:50:40|201239.2|201114.2|201239.2|201114.2|201239.2|201114.2|201239.2|201114.2|1
1730778660000|2024-11-05 03:51:00|201267|201092|201267|201092|201267|201092|201267|201092|1
1730778670000|2024-11-05 03:51:10|201265|201091|201267|201092|201267|201092|201265|201091|2
1730778680000|2024-11-05 03:51:20|201270|201095|201238.2|201113.2|201270|201120.9|201238.2|201095|9
1730778690000|2024-11-05 03:51:30|201237.2|201112.2|201242.9|201117.9|201244.2|201119.2|201237.2|201112.2|7
1730778700000|2024-11-05 03:51:40|201244.1|201119.1|201241.6|201116.6|201248|201123|201233.5|201108.5|18
1730778710000|2024-11-05 03:51:50|201242.4|201117.4|201242.5|201117.5|201242.9|201117.9|201242.4|201117.4|3
1730778720000|2024-11-05 03:52:00|201242.1|201117.1|201249.1|201124.1|201256.4|201131.4|201242.1|201117.1|7
1730778740000|2024-11-05 03:52:20|201248.5|201123.5|201249.2|201124.2|201257.6|201132.6|201248.5|201123.5|7
1730778750000|2024-11-05 03:52:30|201249.7|201124.7|201251.4|201126.4|201252.2|201127.2|201249.7|201124.7|4
1730778770000|2024-11-05 03:52:50|201249.1|201124.1|201247.4|201122.4|201249.1|201124.1|201247.4|201122.4|2
1730778780000|2024-11-05 03:53:00|201247.9|201122.9|201248.7|201123.7|201254.3|201129.3|201247.9|201122.9|10
1730778790000|2024-11-05 03:53:10|201248.8|201123.8|201249|201124|201249|201124|201248.4|201123.4|4
1730778800000|2024-11-05 03:53:20|201248.7|201123.7|201248.2|201123.2|201252.6|201127.6|201248|201123|7
1730778810000|2024-11-05 03:53:30|201250.6|201125.6|201250.4|201125.4|201252.7|201127.7|201250.4|201125.4|6
1730778820000|2024-11-05 03:53:40|201249.3|201124.3|201249.1|201124.1|201249.6|201124.6|201249.1|201124.1|4
1730778830000|2024-11-05 03:53:50|201259.8|201134.8|201290.6|201165.6|201296.8|201171.8|201259.8|201134.8|5
1730778840000|2024-11-05 03:54:00|201289.6|201164.6|201288.4|201163.4|201290.5|201165.5|201288.4|201163.4|6
1730778860000|2024-11-05 03:54:20|201288.6|201163.6|201288.9|201163.9|201288.9|201163.9|201288.6|201163.6|2
1730778870000|2024-11-05 03:54:30|201331|201136|201331|201136|201331|201136|201331|201136|1
1730778880000|2024-11-05 03:54:40|201290.5|201165.5|201291.9|201166.9|201292.2|201167.2|201290.5|201165.5|3
1730778890000|2024-11-05 03:54:50|201291|201166|201291|201166|201291|201166|201291|201166|1
1730778900000|2024-11-05 03:55:00|201291.5|201166.5|201291.4|201166.4|201291.5|201166.5|201291.4|201166.4|2
1730778910000|2024-11-05 03:55:10|201291.7|201166.7|201332|201138|201332|201166.7|201291.7|201138|2
1730778920000|2024-11-05 03:55:20|201334|201139|201289.1|201164.1|201334|201164.5|201289.1|201136|4
1730778930000|2024-11-05 03:55:30|201289|201164|201289.6|201164.6|201290|201165|201289|201164|3
1730778940000|2024-11-05 03:55:40|201289.3|201164.3|201289.1|201164.1|201289.5|201164.5|201289.1|201164.1|3
1730778950000|2024-11-05 03:55:50|201288.6|201163.6|201328|201134|201330|201163.6|201288.6|201134|3
1730778960000|2024-11-05 03:56:00|201290.6|201165.6|201289.7|201164.7|201290.6|201165.6|201289.6|201164.6|5
1730778970000|2024-11-05 03:56:10|201290.1|201165.1|201295.9|201170.9|201295.9|201170.9|201289.6|201164.6|5
1730778980000|2024-11-05 03:56:20|201296.2|201171.2|201296.5|201171.5|201296.5|201171.5|201296.2|201171.2|2
1730778990000|2024-11-05 03:56:30|201295.8|201170.8|201292.9|201167.9|201296.4|201171.4|201292.9|201167.9|3
1730779000000|2024-11-05 03:56:40|201291.4|201166.4|201291.8|201166.8|201291.9|201166.9|201291.4|201166.4|3
1730779020000|2024-11-05 03:57:00|201291.2|201166.2|201290.6|201165.6|201293.2|201168.2|201290.6|201165.6|4
1730779040000|2024-11-05 03:57:20|201290.9|201165.9|201290.9|201165.9|201290.9|201165.9|201290.9|201165.9|1
1730779050000|2024-11-05 03:57:30|201290.4|201165.4|201290.4|201165.4|201290.4|201165.4|201290.4|201165.4|1
1730779060000|2024-11-05 03:57:40|201324|201134|201324|201134|201324|201134|201324|201134|1
1730779070000|2024-11-05 03:57:50|201294.6|201169.6|201274.7|201146.6|201301.5|201176.5|201274.7|201146.6|18
1730779080000|2024-11-05 03:58:00|201276.5|201148.6|201298|201173|201338.8|201196.9|201276.5|201148.6|25
1730779090000|2024-11-05 03:58:10|201299.9|201174.9|201293.3|201168.3|201300.2|201175.2|201290.6|201165.6|9
1730779100000|2024-11-05 03:58:20|201293.1|201168.1|201293.6|201168.6|201293.6|201168.6|201293.1|201168.1|2
1730779110000|2024-11-05 03:58:30|201296.1|201171.1|201299.1|201174.1|201305.9|201180.9|201296.1|201171.1|9
1730779120000|2024-11-05 03:58:40|201299|201174|201292.4|201167.4|201299.6|201174.6|201292.4|201167.4|6
1730779130000|2024-11-05 03:58:50|201294.3|201169.3|201294.6|201169.6|201294.6|201169.6|201294.2|201169.2|3
1730779140000|2024-11-05 03:59:00|201292.8|201167.8|201294.6|201169.6|201297|201172|201292.8|201167.8|6
1730779150000|2024-11-05 03:59:10|201301.8|201176.8|201304.7|201179.7|201305.2|201180.2|201301.8|201176.8|6
1730779160000|2024-11-05 03:59:20|201304.8|201179.8|201303|201178|201306.3|201181.3|201303|201178|6
1730779170000|2024-11-05 03:59:30|201304.8|201179.8|201328.8|201203.8|201344.9|201264.6|201304.8|201179.8|12
1730779180000|2024-11-05 03:59:40|201328.5|201203.5|201309.4|201184.4|201328.5|201203.5|201305.1|201180.1|6
1730779190000|2024-11-05 03:59:50|201309.1|201184.1|201310.6|201185.6|201310.6|201185.6|201309.1|201184.1|6
1730779200000|2024-11-05 04:00:00|201316.7|201191.7|201312.6|201187.6|201321.5|201196.5|201311.8|201186.8|12
1730779210000|2024-11-05 04:00:10|201312.3|201187.3|201310.5|201185.5|201318.9|201193.9|201308.4|201183.4|14
1730779220000|2024-11-05 04:00:20|201308.3|201183.3|201306.4|201181.4|201308.3|201183.3|201306.4|201181.4|3
1730779250000|2024-11-05 04:00:50|201334|201152|201334|201152|201334|201152|201334|201152|1
1730779260000|2024-11-05 04:01:00|201335|201153|201310.6|201185.6|201336|201185.6|201309.4|201153|4
1730779270000|2024-11-05 04:01:10|201309.8|201184.8|201288.3|201163.3|201309.8|201184.8|201282.9|201157.9|13
1730779280000|2024-11-05 04:01:20|201288.6|201163.6|201271.1|201146.1|201289.7|201164.7|201270.6|201145.6|19
1730779290000|2024-11-05 04:01:30|201270.8|201145.8|201270.8|201145.8|201270.8|201145.8|201270.6|201145.6|4
1730779300000|2024-11-05 04:01:40|201271.1|201146.1|201271.1|201146.1|201271.1|201146.1|201271.1|201146.1|1
1730779310000|2024-11-05 04:01:50|201278|201153|201270.9|201145.9|201279.3|201154.3|201269.3|201144.3|20
1730779320000|2024-11-05 04:02:00|201271.1|201146.1|201271.2|201146.2|201271.2|201146.2|201271.1|201146.1|2
1730779350000|2024-11-05 04:02:30|201275.6|201150.6|201270.9|201145.9|201275.6|201150.6|201270.9|201145.9|4
1730779380000|2024-11-05 04:03:00|201343.6|201081.4|201343.6|201081.4|201343.6|201081.4|201343.6|201081.4|1
1730779390000|2024-11-05 04:03:10|201302|201118|201302|201118|201302|201118|201302|201118|1
1730779400000|2024-11-05 04:03:20|201270.9|201145.9|201270.9|201145.9|201270.9|201145.9|201270.9|201145.9|1
1730779420000|2024-11-05 04:03:40|201271.4|201146.4|201267.2|201142.2|201280.8|201155.8|201267.2|201142.2|13
1730779430000|2024-11-05 04:03:50|201268.2|201143.2|201268.9|201143.9|201269.4|201144.4|201265.4|201140.4|10
1730779440000|2024-11-05 04:04:00|201269.1|201144.1|201269.1|201144.1|201269.1|201144.1|201268.8|201143.8|3
1730779450000|2024-11-05 04:04:10|201268.6|201143.6|201269.1|201144.1|201269.1|201144.1|201268.6|201143.6|3
1730779460000|2024-11-05 04:04:20|201301|201116|201272.9|201147.9|201301|201159|201267.3|201115|19
1730779470000|2024-11-05 04:04:30|201270.9|201145.9|201267.7|201142.7|201272.6|201147.6|201266.7|201141.7|12
1730779480000|2024-11-05 04:04:40|201267.2|201142.2|201267.4|201142.4|201267.4|201142.4|201267.2|201142.2|2
1730779490000|2024-11-05 04:04:50|201266.9|201141.9|201266.9|201141.9|201266.9|201141.9|201266.9|201141.9|1
1730779500000|2024-11-05 04:05:00|201319|201106|201319|201106|201319|201106|201319|201106|1
1730779510000|2024-11-05 04:05:10|201320||201320||201320||201320||1
1730779520000|2024-11-05 04:05:20|201321|201107|201268|201143|201322|201143|201268|201106|4
1730779530000|2024-11-05 04:05:30|201267.9|201142.9|201267.9|201142.9|201267.9|201142.9|201267.9|201142.9|1
1730779560000|2024-11-05 04:06:00|201321|201107|201271|201146|201321|201146.4|201266.6|201104|9
1730779570000|2024-11-05 04:06:10|201271.2|201146.2|201270.2|201145.2|201271.2|201146.2|201270.2|201145.2|3
1730779580000|2024-11-05 04:06:20|201270.6|201145.6|201270.5|201145.5|201270.7|201145.7|201270.5|201145.5|3
1730779590000|2024-11-05 04:06:30|201270.7|201145.7|201275.4|201150.4|201278.4|201153.4|201270.7|201145.7|8
1730779600000|2024-11-05 04:06:40|201275.7|201150.7|201298.9|201173.9|201324.7|201199.7|201275.7|201150.7|15
1730779610000|2024-11-05 04:06:50|201292.2|201167.2|201297.4|201172.4|201298.8|201173.8|201290.8|201165.8|18
1730779620000|2024-11-05 04:07:00|201297.9|201172.9|201298.3|201173.3|201298.3|201173.3|201297.4|201172.4|4
1730779630000|2024-11-05 04:07:10|201297.9|201172.9|201300|201175|201302.3|201177.3|201297.9|201172.9|3
1730779650000|2024-11-05 04:07:30|201297.7|201172.7|201291.7|201166.7|201297.7|201172.7|201289.6|201164.6|14
1730779660000|2024-11-05 04:07:40|201292.2|201167.2|201297.5|201172.5|201301|201176|201292.2|201167.2|11
1730779670000|2024-11-05 04:07:50|201297.7|201172.7|201298.2|201173.2|201298.2|201173.2|201297.7|201172.7|4
1730779680000|2024-11-05 04:08:00|201297.8|201172.8|201298.2|201173.2|201298.2|201173.2|201297.8|201172.8|2
1730779690000|2024-11-05 04:08:10|201345|201132|201345|201132|201345|201132|201345|201132|1
1730779700000|2024-11-05 04:08:20|201344|201171.7|201292.9|201167.9|201345|201171.7|201292.9|201167.9|4
1730779710000|2024-11-05 04:08:30|201293.2|201168.2|201287.9|201162.9|201293.2|201168.2|201284.2|201159.2|11
1730779720000|2024-11-05 04:08:40|201288.1|201163.1|201285.7|201160.7|201291|201166|201284.6|201159.6|16
1730779730000|2024-11-05 04:08:50|201287.8|201162.8|201284.9|201159.9|201289.2|201164.2|201284.9|201159.9|10
1730779740000|2024-11-05 04:09:00|201285|201160|201284.8|201159.8|201285.1|201160.1|201283.2|201158.2|4
1730779750000|2024-11-05 04:09:10|201286|201161|201286|201161|201286|201161|201286|201161|1
1730779760000|2024-11-05 04:09:20|201284.2|201159.2|201281|201156|201284.2|201159.2|201281|201156|2
1730779770000|2024-11-05 04:09:30|201283.4|201158.4|201284|201159|201284|201159|201283.1|201158.1|4
1730779790000|2024-11-05 04:09:50|201283.6|201158.6|201283.6|201158.6|201283.6|201158.6|201283.6|201158.6|1
1730779800000|2024-11-05 04:10:00|201285.5|201160.5|201292.6|201167.6|201295.4|201170.4|201283.8|201158.8|8
1730779810000|2024-11-05 04:10:10|201295|201170|201288.8|201163.8|201295|201170|201288.4|201163.4|15
1730779820000|2024-11-05 04:10:20|201288.5|201163.5|201289|201164|201291.6|201166.6|201288.5|201163.5|18
1730779830000|2024-11-05 04:10:30|201291.1|201166.1|201289.1|201164.1|201291.3|201166.3|201288.3|201163.3|24
1730779840000|2024-11-05 04:10:40|201291.2|201166.2|201289.2|201164.2|201291.9|201166.9|201286.7|201161.7|27
1730779850000|2024-11-05 04:10:50|201288.9|201163.9|201283.6|201158.6|201289.2|201164.2|201283|201158|7
1730779860000|2024-11-05 04:11:00|201284|201159|201282.1|201157.1|201284|201159|201274.6|201149.6|8
1730779870000|2024-11-05 04:11:10|201281.9|201156.9|201277.8|201152.8|201281.9|201156.9|201277.6|201152.6|6
1730779880000|2024-11-05 04:11:20|201278.3|201153.3|201278.3|201153.3|201278.3|201153.3|201278.3|201153.3|1
1730779910000|2024-11-05 04:11:50|201346|201074.2|201346|201074.2|201346|201074.2|201346|201074.2|1
1730779920000|2024-11-05 04:12:00|201238.9|201188.9|201280.4|201155.4|201280.7|201188.9|201235.8|201155.4|4
1730779930000|2024-11-05 04:12:10|201278|201153|201278|201153|201278|201153|201278|201153|1
1730779940000|2024-11-05 04:12:20|201277.5|201152.5|201277.7|201152.7|201277.7|201152.7|201277.5|201152.5|2
1730779960000|2024-11-05 04:12:40|201275.8|201150.8|201239.2|201114.2|201275.8|201150.8|201183.9|201103.6|10
1730779970000|2024-11-05 04:12:50|201236.5|201111.5|201219.5|201094.5|201241.5|201116.5|201217.2|201092.2|20
1730779980000|2024-11-05 04:13:00|201219.3|201094.3|201219.3|201094.3|201219.7|201094.7|201219.3|201094.3|4
1730779990000|2024-11-05 04:13:10|201218.5|201093.5|201215.6|201090.6|201220.1|201095.1|201215.2|201090.2|9
1730780000000|2024-11-05 04:13:20|201217.6|201092.6|201218|201093|201218.5|201093.5|201217.6|201092.6|3
1730780010000|2024-11-05 04:13:30|201218.2|201093.2|201203.9|201078.9|201222.1|201093.2|201194.8|201060.3|21
1730780020000|2024-11-05 04:13:40|201215.3|201090.3|201215|201090|201219.9|201094.9|201209.8|201084.8|11
1730780030000|2024-11-05 04:13:50|201217|201092|201216.5|201091.5|201217|201092|201216.5|201091.5|2
1730780040000|2024-11-05 04:14:00|201217|201092|201217|201092|201217|201092|201217|201092|1
1730780050000|2024-11-05 04:14:10|201216.2|201091.2|201211.7|201086.7|201218.5|201093.5|201209.2|201084.2|24
1730780060000|2024-11-05 04:14:20|201218.8|201093.8|201213|201088|201219.2|201094.2|201209.8|201084.8|22
1730780070000|2024-11-05 04:14:30|201212.9|201087.9|201212.9|201087.9|201212.9|201087.9|201212.9|201087.9|1
1730780080000|2024-11-05 04:14:40|201212.2|201087.2|201215.9|201090.9|201220|201095|201212.2|201087.2|21
1730780090000|2024-11-05 04:14:50|201216.1|201091.1|201216.1|201091.1|201219.9|201094.9|201210.3|201085.3|17
1730780100000|2024-11-05 04:15:00|201216.8|201091.8|201218|201093|201219.9|201094.9|201211.4|201086.4|21
1730780110000|2024-11-05 04:15:10|201216.3|201091.3|201223.9|201098.9|201223.9|201098.9|201216.3|201091.3|11
1730780120000|2024-11-05 04:15:20|201223.4|201098.4|201220.6|201095.6|201223.4|201098.4|201220.3|201095.3|6
1730780130000|2024-11-05 04:15:30|201220.1|201095.1|201220.1|201095.1|201220.1|201095.1|201220.1|201095.1|1
1730780140000|2024-11-05 04:15:40|201220.6|201095.6|201220.6|201095.6|201220.6|201095.6|201220.6|201095.6|1
1730780150000|2024-11-05 04:15:50|201223.1|201098.1|201223.2|201098.2|201224.3|201099.3|201222.5|201097.5|5
1730780160000|2024-11-05 04:16:00|201223.5|201098.5|201217|201092|201223.5|201098.5|201217|201092|7
1730780170000|2024-11-05 04:16:10|201220|201095|201201.3|201076.3|201220|201095|201198.6|201073.6|21
1730780180000|2024-11-05 04:16:20|201204|201079|201207.9|201082.9|201207.9|201082.9|201202.5|201077.5|8
1730780190000|2024-11-05 04:16:30|201207.4|201082.4|201202.2|201077.2|201209.3|201084.3|201201.2|201076.2|21
1730780200000|2024-11-05 04:16:40|201202.3|201077.3|201202|201077|201202.3|201077.3|201201.9|201076.9|3
1730780210000|2024-11-05 04:16:50|201203.5|201078.5|201216.8|201091.8|201216.8|201091.8|201203.5|201078.5|8
1730780220000|2024-11-05 04:17:00|201210.3|201085.3|201217.2|201092.2|201220.8|201095.8|201209.4|201084.4|18
1730780230000|2024-11-05 04:17:10|201217|201092|201217.2|201092.2|201217.2|201092.2|201217|201092|2
1730780240000|2024-11-05 04:17:20|201216.9|201091.9|201217|201092|201217|201092|201216.9|201091.9|2
1730780250000|2024-11-05 04:17:30|201217.2|201092.2|201217.2|201092.2|201217.2|201092.2|201217.2|201092.2|1
1730780260000|2024-11-05 04:17:40|201262|201048|201216.3|201091.3|201264|201094.8|201216|201048|7
1730780270000|2024-11-05 04:17:50|201216.8|201091.8|201216.5|201091.5|201216.8|201091.8|201216.5|201091.5|2
1730780280000|2024-11-05 04:18:00|201216.8|201091.8|201216.3|201091.3|201216.8|201091.8|201216.3|201091.3|2
1730780290000|2024-11-05 04:18:10|201219.2|201094.2|201220.1|201095.1|201221.8|201096.8|201219.2|201094.2|4
1730780300000|2024-11-05 04:18:20|201218.2|201093.2|201216.9|201091.9|201218.2|201093.2|201215.9|201090.9|5
1730780310000|2024-11-05 04:18:30|201214.1|201089.1|201210|201085|201214.1|201089.1|201209.8|201084.8|4
1730780320000|2024-11-05 04:18:40|201209.8|201084.8|201195.2|201070.2|201210|201085|201182.5|201057.5|13
1730780330000|2024-11-05 04:18:50|201191.5|201066.5|201193.7|201068.7|201200.6|201075.6|201188.6|201054.3|30
1730780340000|2024-11-05 04:19:00|201197.2|201072.2|201189.6|201064.6|201197.2|201072.2|201187.3|201062.3|11
1730780350000|2024-11-05 04:19:10|201190.1|201065.1|201189.6|201064.6|201190.1|201065.1|201189.6|201064.6|2
1730780360000|2024-11-05 04:19:20|201190.1|201065.1|201189.2|201064.2|201190.1|201065.1|201189.2|201064.2|3
1730780370000|2024-11-05 04:19:30|201189.8|201064.8|201215|201041|201215|201064.8|201189.8|201041|2
1730780390000|2024-11-05 04:19:50|201183.4|201058.4|201183|201058|201183.4|201058.4|201173.2|201048.2|18
1730780400000|2024-11-05 04:20:00|201171.3|201046.3|201173.4|201048.4|201178.1|201053.1|201171.3|201046.3|13
1730780410000|2024-11-05 04:20:10|201175.1|201050.1|201162.8|201037.8|201175.1|201050.1|201162.8|201037.8|10
1730780420000|2024-11-05 04:20:20|201163.3|201038.3|201163.1|201038.1|201163.4|201038.4|201163.1|201038.1|3
1730780430000|2024-11-05 04:20:30|201162.8|201037.8|201163.1|201038.1|201163.3|201038.3|201162.8|201037.8|3
1730780440000|2024-11-05 04:20:40|201199|201018|201199|201018|201199|201018|201199|201018|1
1730780450000|2024-11-05 04:20:50|201201|201019|201201|201019|201201|201019|201200|201019|3
1730780460000|2024-11-05 04:21:00|201163.8|201038.8|201163.8|201038.8|201163.8|201038.8|201163.8|201038.8|1
1730780470000|2024-11-05 04:21:10|201171.7|201046.7|201170|201045|201177.2|201052.2|201168.9|201043.9|11
1730780480000|2024-11-05 04:21:20|201171.4|201046.4|201171.2|201046.2|201171.4|201046.4|201171.2|201046.2|2
1730780490000|2024-11-05 04:21:30|201170.1|201045.1|201167.8|201042.8|201170.1|201045.1|201166.8|201041.8|3
1730780500000|2024-11-05 04:21:40|201168.3|201043.3|201167.8|201042.8|201168.3|201043.3|201167.8|201042.8|2
1730780510000|2024-11-05 04:21:50|201168.3|201043.3|201167.9|201042.9|201168.4|201043.4|201167.8|201042.8|5
1730780520000|2024-11-05 04:22:00|201167.6|201042.6|201171.9|201046.9|201175.2|201050.2|201167.6|201042.6|3
1730780530000|2024-11-05 04:22:10|201173.7|201048.7|201170.5|201045.5|201173.7|201048.7|201170.5|201045.5|6
1730780540000|2024-11-05 04:22:20|201167.8|201042.8|201169.8|201044.8|201169.8|201044.8|201167.8|201042.8|3
1730780550000|2024-11-05 04:22:30|201170.2|201045.2|201169.8|201044.8|201170.2|201045.2|201169.8|201044.8|2
1730780560000|2024-11-05 04:22:40|201169.3|201044.3|201171.4|201046.4|201224|201047.4|201169.3|201019|4
1730780570000|2024-11-05 04:22:50|201171.7|201046.7|201172.4|201047.4|201173.2|201048.2|201171.7|201046.7|4
1730780590000|2024-11-05 04:23:10|201173.6|201048.6|201236.3|201086.5|201237|201086.9|201173.6|201048.6|11
1730780600000|2024-11-05 04:23:20|201229.7|201080.1|201236.3|201086|201236.6|201086.3|201229.7|201080.1|7
1730780610000|2024-11-05 04:23:30|201235.9|201085.3|201236.6|201086|201236.9|201086|201235.3|201084.7|5
1730780620000|2024-11-05 04:23:40|201236.9|201085.7|201236.3|201085|201236.9|201085.7|201235.3|201084|9
1730780630000|2024-11-05 04:23:50|201265|201084.7|201266|201054|201266|201084.7|201265|201054|4
1730780650000|2024-11-05 04:24:10|201229.1|201077.2|201223.3|201068|201233.9|201078|201201.5|201068|16
1730780660000|2024-11-05 04:24:20|201221.7|201069.3|201221|201074.5|201226.7|201078.6|201220.3|201069.3|10
1730780670000|2024-11-05 04:24:30|201221.7|201074.2|201222.7|201073.9|201222.7|201074.2|201221.7|201073.9|5
1730780680000|2024-11-05 04:24:40|201223|201073.5|201226.5|201077.5|201226.5|201077.5|201222|201072.9|6
1730780690000|2024-11-05 04:24:50|201226.8||201227.1||201227.1||201226.8||2
1730780720000|2024-11-05 04:25:20|201265|201035|201266|201035|201266|201035|201265|201035|2
1730780730000|2024-11-05 04:25:30|201221.1|201071.2|201222|201075.9|201227.5|201078.9|201220.3|201071.2|8
1730780740000|2024-11-05 04:25:40|201221|201077.3|201226.5|201083.7|201227.1|201084.1|201221|201077.3|6
1730780750000|2024-11-05 04:25:50|201226.1||201226.1||201226.1||201226.1||1
1730780760000|2024-11-05 04:26:00|201225.8|201082.7|201226.5|201084.1|201226.5|201084.1|201225.1|201082.7|6
1730780770000|2024-11-05 04:26:10|201268|201042|201268|201042|201268|201042|201268|201042|1
1730780780000|2024-11-05 04:26:20|201267|201043|201268|201043|201268|201043|201267|201043|2
1730780790000|2024-11-05 04:26:30|201267|201042|201225.3|201084.3|201267|201084.3|201225.3|201042|2
1730780800000|2024-11-05 04:26:40|201225.6||201225.3||201225.6||201225.3||2
1730780810000|2024-11-05 04:26:50|201224.9|201083.9|201224.9|201083.9|201224.9|201083.9|201224.9|201083.9|1
1730780820000|2024-11-05 04:27:00|201223.9|201082.9|201223.3|201082.3|201225.6|201084.3|201222.3|201081.3|7
1730780830000|2024-11-05 04:27:10|201217.7|201076.7|201224.5|201083.3|201224.5|201083.3|201215.7|201074.4|7
1730780860000|2024-11-05 04:27:40|201265|201039|201273|201047|201273|201047|201265|201039|2
1730780870000|2024-11-05 04:27:50|201269|201044|201269|201044|201269|201044|201269|201044|1
1730780890000|2024-11-05 04:28:10|201225.6|201084.6|201225.6|201084.6|201225.6|201084.6|201225.6|201084.6|1
1730780900000|2024-11-05 04:28:20|201226.3|201084.9|201217.5|201076.5|201226.3|201084.9|201217.5|201076.5|4
1730780910000|2024-11-05 04:28:30|201222.8|201081.9|201224.8|201083.9|201224.8|201083.9|201222.8|201081.9|3
1730780920000|2024-11-05 04:28:40|201224.5|201083.5|201225.8|201084.9|201225.8|201084.9|201224.5|201083.5|3
1730780930000|2024-11-05 04:28:50|201224.1|201082.9|201224.8|201083.5|201224.8|201083.5|201224.1|201082.9|3
1730780940000|2024-11-05 04:29:00|201256|201031|201217.1|201075.8|201256|201075.8|201215.8|201031|3
1730780950000|2024-11-05 04:29:10|201217.8|201076.5|201221.1|201080.1|201221.1|201080.1|201217.8|201076.5|2
1730780960000|2024-11-05 04:29:20|201220.8||201220.8||201220.8||201220.8||1
1730780980000|2024-11-05 04:29:40|201220.5|201079.8|201261|201036|201261|201079.8|201220.5|201036|2
1730781000000|2024-11-05 04:30:00|201223.6|201084.3|201216.1|201079.3|201224.9|201085.6|201215.4|201078.7|7
1730781010000|2024-11-05 04:30:10|201215.4||201215.4||201215.4||201215.4||1
1730781020000|2024-11-05 04:30:20|201216.4|201079.7|201225.5|201088.8|201225.5|201088.8|201216.4|201079.7|4
1730781030000|2024-11-05 04:30:30|201224.5|201088.1|201226.9|201092.9|201226.9|201092.9|201219.9|201084.9|9
1730781040000|2024-11-05 04:30:40|201225.9|201093.9|201228.1|201094.3|201228.1|201094.3|201221|201087.9|10
1730781050000|2024-11-05 04:30:50|201228.4|201094|201228.4|201094.3|201228.4|201094.3|201228.4|201094|2
1730781060000|2024-11-05 04:31:00|201227.4|201095|201227.7|201095|201228.4|201095.7|201227.4|201095|6
1730781070000|2024-11-05 04:31:10|201227.1|201095.3|201223.5|201091.8|201227.1|201095.3|201219.7|201087.7|13
1730781090000|2024-11-05 04:31:30|201227.7|201096|201224.9|201093.5|201229.7|201098.3|201224.3|201092.9|8
1730781100000|2024-11-05 04:31:40|201224.6|201093.9|201224.6|201093.5|201224.6|201093.9|201224.6|201093.5|2
1730781110000|2024-11-05 04:31:50|201224.9||201224.9||201224.9||201224.9||1
1730781120000|2024-11-05 04:32:00|201226.6|201095.2|201232.9|201101.5|201232.9|201101.5|201226.6|201095.2|4
1730781130000|2024-11-05 04:32:10|201232.3|201101.9|201232.3|201101.9|201232.6|201101.9|201231.9|201101.9|4
1730781140000|2024-11-05 04:32:20|201227.5|201097.1|201226.5|201096.7|201227.5|201097.1|201224.8|201096.4|7
1730781160000|2024-11-05 04:32:40|201226.1|201096.1|201226.3|201094.5|201226.3|201096.1|201217.1|201085.7|9
1730781170000|2024-11-05 04:32:50|201226.9|201095.5|201226.9|201096.1|201233.3|201101.6|201225.9|201094.1|10
1730781180000|2024-11-05 04:33:00|201227.2|201096.5|201227.3|201096.9|201227.7|201096.9|201221.1|201090.7|9
1730781190000|2024-11-05 04:33:10|201226|201095.9|201227.2|201096.7|201227.2|201097.1|201225.5|201095.4|7
1730781200000|2024-11-05 04:33:20|201226.9|201096.4|201226.9|201096.1|201226.9|201096.4|201226.9|201096.1|2
1730781210000|2024-11-05 04:33:30|201227.2||201227.5||201227.5||201227.2||2
1730781230000|2024-11-05 04:33:50|201265|201051|201262|201048|201265|201051|201260|201047|4
1730781240000|2024-11-05 04:34:00|201226.1|201094.7|201226.1|201094.7|201226.1|201094.7|201226.1|201094.7|1
1730781250000|2024-11-05 04:34:10|201226.8|201095.3|201227.8|201096.3|201227.8|201096.3|201226.8|201095.3|2
1730781260000|2024-11-05 04:34:20|201228.1|201096.7|201227.5|201096.3|201228.1|201096.7|201227.5|201096.3|2
1730781270000|2024-11-05 04:34:30|201266|201054|201266|201054|201266|201054|201266|201054|1
1730781280000|2024-11-05 04:34:40|201268|201056|201267|201056|201268|201056|201267|201056|2
1730781290000|2024-11-05 04:34:50|201265|201055|201265|201055|201265|201055|201265|201055|1
1730781300000|2024-11-05 04:35:00|201262|201052|201225.1|201094.6|201262|201094.6|201224.7|201052|3
1730781310000|2024-11-05 04:35:10|201225.4||201225.4||201225.4||201225.4||1
1730781320000|2024-11-05 04:35:20|201226.1|201095.3|201225.7|201094.3|201226.1|201095.3|201225.1|201094.3|5
1730781330000|2024-11-05 04:35:30|201224.7|201094.6|201263|201053|201263|201094.6|201224.7|201052|3
1730781340000|2024-11-05 04:35:40|201262|201054|201264|201057|201264|201057|201260|201054|8
1730781350000|2024-11-05 04:35:50|201260|201054|201226.1|201097.1|201261|201097.1|201226.1|201052|6
1730781360000|2024-11-05 04:36:00|201226.5|201097.7|201227.5|201098.4|201228.5|201098.7|201226.5|201097.7|5
1730781370000|2024-11-05 04:36:10|201228.1|201098.1|201227.1|201097.7|201228.1|201098.1|201226.8|201097.7|5
1730781380000|2024-11-05 04:36:20|201227.5|201098.1|201266|201057|201266|201098.4|201227.1|201057|7
1730781390000|2024-11-05 04:36:30|201265|201056|201267|201058|201267|201058|201265|201056|4
1730781400000|2024-11-05 04:36:40|201266|201056|201267|201058|201267|201058|201265|201056|6
1730781410000|2024-11-05 04:36:50|201265|201096.5|201226.3|201096.2|201265|201096.5|201225.3|201096.2|8
1730781420000|2024-11-05 04:37:00|201225.9|201095.9|201226.3|201096.2|201226.3|201096.5|201225.6|201095.9|6
1730781430000|2024-11-05 04:37:10|201226.6|201095.9|201225.9|201095.2|201226.6|201095.9|201224.6|201093.9|5
1730781440000|2024-11-05 04:37:20|201225.6|201054|201266|201057|201267|201058|201225.6|201054|6
1730781450000|2024-11-05 04:37:30|201265|201056|201265|201056|201266|201057|201262|201055|7
1730781460000|2024-11-05 04:37:40|201262|201057|201226.3|201096.2|201266|201096.5|201225.9|201056|8
1730781470000|2024-11-05 04:37:50|201226.6|201095.9|201225.9|201095.9|201226.6|201096.2|201225.6|201095.9|6
1730781480000|2024-11-05 04:38:00|201226.6|201096.2|201227.6|201096.9|201227.6|201096.9|201226.3|201095.9|7
1730781490000|2024-11-05 04:38:10|201226.9|201096.5|201271|201062|201271|201096.5|201226.6|201058|7
1730781500000|2024-11-05 04:38:20|201269|201061|201270|201059|201271|201061|201269|201059|7
1730781510000|2024-11-05 04:38:30|201271|201058|201267|201061|201271|201061|201267|201058|6
1730781520000|2024-11-05 04:38:40|201229.3|201100.5|201228.6|201100.2|201229.3|201100.5|201227.6|201098.9|6
1730781530000|2024-11-05 04:38:50|201228.3||201228.3||201228.3||201228.3||1
1730781550000|2024-11-05 04:39:10|201264|201060|201264|201060|201264|201060|201264|201060|1
1730781560000|2024-11-05 04:39:20|201266|201061|201266|201061|201266|201061|201264|201060|3
1730781570000|2024-11-05 04:39:30|201228.3|201099.9|201228.3|201099.9|201228.3|201099.9|201228.3|201099.9|1
1730781590000|2024-11-05 04:39:50|201228.6|201100.2|201230|201101.9|201230|201101.9|201228.6|201100.2|4
1730781600000|2024-11-05 04:40:00|201229.7|201101.6|201229.4|201104.4|201231.3|201105.4|201228.1|201100.6|33
1730781610000|2024-11-05 04:40:10|201229.6|201104.6|201225.2|201100.2|201230.1|201105.1|201220.1|201095.1|20
1730781620000|2024-11-05 04:40:20|201222.9|201097.9|201222.3|201097.3|201225.3|201100.3|201222.3|201097.3|7
1730781630000|2024-11-05 04:40:30|201222.4|201097.4|201225.9|201100.9|201225.9|201100.9|201222.1|201097.1|7
1730781640000|2024-11-05 04:40:40|201226.2|201101.2|201257|201132|201257.6|201132.6|201223.8|201098.8|10
1730781650000|2024-11-05 04:40:50|201256.7|201131.7|201256.9|201131.9|201257.1|201132.1|201256.7|201131.7|4
1730781660000|2024-11-05 04:41:00|201242.6|201117.6|201242.6|201117.6|201242.6|201117.6|201242.6|201117.6|1
1730781670000|2024-11-05 04:41:10|201256.9|201131.9|201243.7|201118.7|201256.9|201131.9|201243.6|201118.6|3
1730781680000|2024-11-05 04:41:20|201307|201082|201305|201080|201307|201082|201304|201080|4
1730781690000|2024-11-05 04:41:30|201251.9|201126.9|201237.3|201112.3|201251.9|201126.9|201237.3|201112.3|2
1730781700000|2024-11-05 04:41:40|201240.4|201115.4|201240.8|201115.8|201240.8|201115.8|201240.4|201115.4|2
1730781710000|2024-11-05 04:41:50|201240.9|201115.9|201242.9|201117.9|201252.7|201127.7|201229.6|201104.6|12
1730781720000|2024-11-05 04:42:00|201242.8|201117.8|201242.9|201117.9|201242.9|201117.9|201242.8|201117.8|2
1730781730000|2024-11-05 04:42:10|201243.1|201118.1|201242.9|201117.9|201243.1|201118.1|201242.9|201117.9|2
1730781740000|2024-11-05 04:42:20|201242.8|201117.8|201306|201082|201306|201117.8|201242.8|201082|2
1730781750000|2024-11-05 04:42:30|201308|201083|201308|201083|201308|201083|201308|201083|1
1730781760000|2024-11-05 04:42:40|201239.3|201114.3|201243.3|201118.3|201255.4|201130.4|201239.3|201114.3|5
1730781770000|2024-11-05 04:42:50|201258.1|201133.1|201257.7|201132.7|201258.1|201133.1|201257.7|201132.7|2
1730781780000|2024-11-05 04:43:00|201257.9|201132.9|201257.9|201132.9|201257.9|201132.9|201257.9|201132.9|1
1730781790000|2024-11-05 04:43:10|201257.7|201132.7|201257.7|201132.7|201257.7|201132.7|201257.7|201132.7|1
1730781800000|2024-11-05 04:43:20|201308|201083|201308|201083|201308|201083|201308|201083|1
1730781810000|2024-11-05 04:43:30|201306|201082|201306|201082|201306|201082|201306|201082|1
1730781820000|2024-11-05 04:43:40|201256.7|201081|201257.4|201132.4|201257.4|201132.4|201256.7|201081|3
1730781830000|2024-11-05 04:43:50|201258.4|201133.4|201259.8|201134.8|201260.9|201135.9|201258.1|201133.1|7
1730781840000|2024-11-05 04:44:00|201260.4|201135.4|201260.4|201135.4|201260.4|201135.4|201260.4|201135.4|1
1730781850000|2024-11-05 04:44:10|201259.8|201134.8|201260.4|201135.4|201260.4|201135.4|201259.8|201134.8|2
1730781860000|2024-11-05 04:44:20|201314|201089|201267.7|201142.7|201316|201143.5|201266|201086|9
1730781870000|2024-11-05 04:44:30|201259.9|201134.9|201262.8|201137.8|201262.8|201137.8|201259.9|201134.9|3
1730781880000|2024-11-05 04:44:40|201262.6|201137.6|201262.6|201137.6|201262.6|201137.6|201262.6|201137.6|1
1730781890000|2024-11-05 04:44:50|201262.1|201137.1|201257.5|201132.5|201262.1|201137.1|201254.3|201129.3|4
1730781900000|2024-11-05 04:45:00|201257.8|201132.8|201257.5|201132.5|201257.8|201132.8|201257|201132|4
1730781910000|2024-11-05 04:45:10|201257|201132|201258.1|201133.1|201258.1|201133.1|201257|201132|3
1730781920000|2024-11-05 04:45:20|201257.6|201132.6|201308|201083|201308|201132.6|201257.6|201083|2
1730781930000|2024-11-05 04:45:30|201306|201082|201308|201083|201308|201083|201306|201082|2
1730781950000|2024-11-05 04:45:50|201307|201082|201259.7|201134.7|201307|201134.7|201259.7|201082|2
1730781960000|2024-11-05 04:46:00|201261.7|201136.7|201261.3|201136.3|201261.7|201136.7|201260.6|201135.6|6
1730781970000|2024-11-05 04:46:10|201261.7|201136.7|201255.7|201130.7|201261.7|201136.7|201255.7|201130.7|7
1730781980000|2024-11-05 04:46:20|201257.2|201132.2|201256.1|201131.1|201257.2|201132.2|201256.1|201131.1|3
1730781990000|2024-11-05 04:46:30|201256.5|201131.5|201259.8|201134.8|201259.8|201134.8|201256.5|201131.5|6
1730782000000|2024-11-05 04:46:40|201259.3|201134.3|201259.8|201134.8|201259.8|201134.8|201259.3|201134.3|4
1730782010000|2024-11-05 04:46:50|201259.7|201134.7|201260.1|201135.1|201260.1|201135.1|201259.7|201134.7|2
1730782040000|2024-11-05 04:47:20|201310|201085|201222.9|201172.9|201310|201172.9|201222.9|201085|2
1730782050000|2024-11-05 04:47:30|201217.7|201167.7|201263.7|201138.7|201263.7|201167.7|201217.7|201129.9|8
1730782060000|2024-11-05 04:47:40|201264|201139|201264|201139|201264|201139|201264|201139|1
1730782070000|2024-11-05 04:47:50|201264.5|201139.5|201264.9|201139.9|201264.9|201139.9|201264.5|201139.5|2
1730782080000|2024-11-05 04:48:00|201262.7|201137.7|201260.6|201135.6|201263.2|201138.2|201258.5|201133.5|9
1730782100000|2024-11-05 04:48:20|201260.3|201135.3|201260.7|201135.7|201260.7|201135.7|201260.3|201135.3|2
1730782110000|2024-11-05 04:48:30|201257.8|201132.8|201257.2|201132.2|201258.7|201133.7|201253.7|201128.7|6
1730782130000|2024-11-05 04:48:50|201257.7|201132.7|201259.5|201134.5|201259.5|201134.5|201257.7|201132.7|4
1730782140000|2024-11-05 04:49:00|201259.2|201134.2|201259.7|201134.7|201259.7|201134.7|201259.2|201134.2|2
1730782150000|2024-11-05 04:49:10|201260|201135|201260|201135|201260|201135|201260|201135|1
1730782160000|2024-11-05 04:49:20|201312|201087|201312|201087|201312|201087|201312|201087|1
1730782180000|2024-11-05 04:49:40|201315|201090|201263|201138|201315|201138.8|201263|201090|4
1730782190000|2024-11-05 04:49:50|201263.3|201138.3|201263.3|201138.3|201263.3|201138.3|201263.3|201138.3|1
1730782200000|2024-11-05 04:50:00|201264|201139|201259.3|201134.3|201264.6|201139.6|201258.8|201133.8|13
1730782210000|2024-11-05 04:50:10|201259.1|201134.1|201258.9|201133.9|201259.1|201134.1|201258.9|201133.9|2
1730782220000|2024-11-05 04:50:20|201259.3|201134.3|201259.3|201134.3|201259.3|201134.3|201259.3|201134.3|1
1730782230000|2024-11-05 04:50:30|201259.1|201134.1|201259.1|201134.1|201259.1|201134.1|201259.1|201134.1|1
1730782240000|2024-11-05 04:50:40|201308|201082|201309|201084|201309|201084|201308|201082|3
1730782250000|2024-11-05 04:50:50|201310|201083|201312|201087|201312|201087|201307|201082|6
1730782260000|2024-11-05 04:51:00|201261.3|201136.3|201261.3|201136.3|201261.3|201136.3|201261.3|201136.3|1
1730782270000|2024-11-05 04:51:10|201261.5|201136.5|201261.5|201136.5|201261.5|201136.5|201261.5|201136.5|1
1730782280000|2024-11-05 04:51:20|201260.9|201135.9|201260.5|201135.5|201260.9|201135.9|201254|201129|6
1730782300000|2024-11-05 04:51:40|201260.2|201135.2|201259.7|201134.7|201260.2|201135.2|201259.7|201134.7|2
1730782310000|2024-11-05 04:51:50|201259.4|201134.4|201259.4|201134.4|201259.4|201134.4|201259.4|201134.4|1
1730782320000|2024-11-05 04:52:00|201308|201083|201310|201084|201310|201084|201308|201083|2
1730782330000|2024-11-05 04:52:10|201308|201083|201253.6|201128.6|201308|201136.2|201235.6|201083|9
1730782340000|2024-11-05 04:52:20|201253.1|201128.1|201255.2|201130.2|201255.2|201130.2|201253.1|201128.1|2
1730782350000|2024-11-05 04:52:30|201255.7|201130.7|201255.2|201130.2|201255.7|201130.7|201255.2|201130.2|2
1730782360000|2024-11-05 04:52:40|201255.7|201130.7|201257.7|201132.7|201260.8|201135.8|201255.7|201130.7|8
1730782370000|2024-11-05 04:52:50|201257.2|201132.2|201260|201135|201260|201135|201251.6|201126.6|4
1730782380000|2024-11-05 04:53:00|201263.2|201138.2|201261.6|201136.6|201265.9|201140.9|201261.6|201136.6|4
1730782400000|2024-11-05 04:53:20|201261.5|201136.5|201262|201137|201262|201137|201261.5|201136.5|2
1730782410000|2024-11-05 04:53:30|201261.5|201136.5|201261.5|201136.5|201261.5|201136.5|201261.5|201136.5|1
1730782430000|2024-11-05 04:53:50|201312|201088|201312|201088|201314|201089|201312|201088|3
1730782440000|2024-11-05 04:54:00|201261.2|201136.2|201250.9|201125.9|201261.2|201136.2|201233|201108|8
1730782450000|2024-11-05 04:54:10|201256.6|201131.6|201254.6|201129.6|201256.6|201131.6|201254.1|201129.1|5
1730782480000|2024-11-05 04:54:40|201304|201080|201304|201080|201304|201080|201304|201080|1
1730782500000|2024-11-05 04:55:00|201306|201081|201256.1|201131.1|201306|201131.1|201256.1|201081|2
1730782510000|2024-11-05 04:55:10|201255.6|201130.6|201256.1|201131.1|201256.1|201131.1|201255.6|201130.6|2
1730782530000|2024-11-05 04:55:30|201255.6|201130.6|201259.8|201134.8|201304|201134.8|201255.6|201080|3
1730782540000|2024-11-05 04:55:40|201261|201136|201258.9|201133.9|201261|201136|201255.1|201130.1|6
1730782550000|2024-11-05 04:55:50|201259.9|201134.9|201259.5|201134.5|201260.6|201135.6|201259.3|201134.3|5
1730782560000|2024-11-05 04:56:00|201259.3|201134.3|201260.6|201135.6|201260.6|201135.6|201259.3|201134.3|3
1730782570000|2024-11-05 04:56:10|201260.1|201135.1|201260.6|201135.6|201260.6|201135.6|201260.1|201135.1|2
1730782580000|2024-11-05 04:56:20|201311|201086|201258.3|201133.3|201311|201144.7|201258.1|201086|12
1730782590000|2024-11-05 04:56:30|201262.1|201137.1|201261.1|201136.1|201262.1|201137.1|201261.1|201136.1|2
1730782600000|2024-11-05 04:56:40|201261.5|201136.5|201261.1|201136.1|201261.5|201136.5|201261.1|201136.1|4
1730782610000|2024-11-05 04:56:50|201262.7|201137.7|201262.1|201137.1|201263.2|201138.2|201260.7|201135.7|8
1730782620000|2024-11-05 04:57:00|201309|201085|201310|201086|201310|201086|201309|201085|2
1730782630000|2024-11-05 04:57:10|201312|201087|201308|201084|201313|201088|201308|201084|5
1730782640000|2024-11-05 04:57:20|201310|201085|201260.5|201135.5|201310|201135.7|201260.5|201085|3
1730782650000|2024-11-05 04:57:30|201260.7|201135.7|201260.2|201135.2|201260.7|201135.7|201260.2|201135.2|2
1730782660000|2024-11-05 04:57:40|201255.8|201130.8|201262|201137|201262|201137|201246|201121|11
1730782670000|2024-11-05 04:57:50|201261.8|201136.8|201261.8|201136.8|201262|201137|201261.8|201136.8|3
1730782680000|2024-11-05 04:58:00|201262|201137|201252.5|201127.5|201262|201137|201251.5|201126.5|9
1730782690000|2024-11-05 04:58:10|201257.9|201132.9|201258.5|201133.5|201258.5|201133.5|201252.9|201127.9|6
1730782700000|2024-11-05 04:58:20|201258.9|201133.9|201260.9|201135.9|201260.9|201135.9|201258.9|201133.9|3
1730782710000|2024-11-05 04:58:30|201260.5|201135.5|201260.2|201135.2|201260.5|201135.5|201260.2|201135.2|2
1730782730000|2024-11-05 04:58:50|201304|201090|201257.8|201132.8|201306|201132.8|201256|201090|6
1730782740000|2024-11-05 04:59:00|201255.2|201130.2|201252|201127|201257.5|201132.5|201251.3|201126.3|11
1730782750000|2024-11-05 04:59:10|201254.7|201129.7|201256.7|201131.7|201256.7|201131.7|201251.3|201126.3|5
1730782760000|2024-11-05 04:59:20|201256.5|201131.5|201256.2|201131.2|201256.5|201131.5|201256.2|201131.2|2
1730782770000|2024-11-05 04:59:30|201256.9|201131.9|201260|201135|201260.7|201135.7|201256.9|201131.9|5
1730782780000|2024-11-05 04:59:40|201260.1|201135.1|201261.1|201136.1|201264.7|201139.7|201260.1|201135.1|5
1730782790000|2024-11-05 04:59:50|201281|201115.9|201261.1|201136.1|201306.1|201136.1|201261.1|201090.5|4
1730782800000|2024-11-05 05:00:00|201261.6|201136.6|201261.6|201136.6|201261.6|201136.6|201261.6|201136.6|1
1730782810000|2024-11-05 05:00:10|201257.1|201132.1|201256.5|201131.5|201257.5|201132.5|201252.1|201127.1|8
1730782820000|2024-11-05 05:00:20|201257|201132|201257|201132|201257|201132|201257|201132|1
1730782830000|2024-11-05 05:00:30|201257.3|201132.3|201260|201135|201261.9|201136.9|201254.4|201129.4|4
1730782850000|2024-11-05 05:00:50|201255.2|201130.2|201257.5|201132.5|201258.5|201133.5|201252.3|201127.3|8
1730782860000|2024-11-05 05:01:00|201257.2|201132.2|201260.7|201135.7|201260.7|201135.7|201257.2|201132.2|3
1730782870000|2024-11-05 05:01:10|201261.4|201136.4|201261.3|201136.3|201261.4|201136.4|201261.3|201136.3|2
1730782880000|2024-11-05 05:01:20|201261.1|201136.1|201260.6|201135.6|201261.1|201136.1|201260.6|201135.6|2
1730782900000|2024-11-05 05:01:40|201303|201088|201303|201088|201303|201088|201303|201088|1
1730782910000|2024-11-05 05:01:50|201302|201087|201278.4|201105.3|201302|201130.7|201255.7|201087|3
1730782920000|2024-11-05 05:02:00|201278.7||201278.7||201278.7||201278.7||1
1730782940000|2024-11-05 05:02:20|201299|201084|201285.9|201113.7|201299|201113.7|201284.3|201084|3
1730782960000|2024-11-05 05:02:40|201284.3|201111.7|201287.6|201115|201287.6|201115|201284.3|201111.7|6
1730782970000|2024-11-05 05:02:50|201282.2|201110.1|201280.5|201108.5|201282.2|201110.1|201280.5|201108.5|3
1730782980000|2024-11-05 05:03:00|201280.2|201108.1|201280.2|201108.1|201280.2|201108.1|201280.2|201108.1|1
1730782990000|2024-11-05 05:03:10|201281.9|201109.8|201279.2|201107.5|201281.9|201109.8|201276.9|201104.8|4
1730783000000|2024-11-05 05:03:20|201278.9|201107.1|201290|201075|201299|201107.1|201278.9|201075|5
1730783010000|2024-11-05 05:03:30|201270.5|201103.1|201278.8|201112.1|201278.8|201112.1|201268.9|201101.5|9
1730783020000|2024-11-05 05:03:40|201278.5|201112.4|201279.1|201112.4|201279.1|201112.4|201278.5|201112.4|3
1730783030000|2024-11-05 05:03:50|201278.5|201112.1|201278.5|201112.1|201278.5|201112.1|201278.5|201112.1|1
1730783040000|2024-11-05 05:04:00|201301|201085|201301|201085|201301|201085|201301|201085|1
1730783050000|2024-11-05 05:04:10|201294|201078|201277.4|201113.5|201294|201113.5|201268.3|201078|7
1730783060000|2024-11-05 05:04:20|201277.1||201277.1||201277.1||201277.1||1
1730783080000|2024-11-05 05:04:40|201294|201080|201294|201080|201294|201080|201294|201080|1
1730783090000|2024-11-05 05:04:50|201293|201079|201305|201090|201305|201090|201293|201079|5
1730783100000|2024-11-05 05:05:00|201304|201089|201304|201089|201304|201089|201304|201089|1
1730783110000|2024-11-05 05:05:10|201281.3|201118.2|201281|201118.2|201281.3|201118.2|201281|201118.2|2
1730783120000|2024-11-05 05:05:20|201281.7|201118.5|201282|201118.9|201282|201118.9|201281.7|201118.5|2
1730783130000|2024-11-05 05:05:30|201279.7|201116.5|201272.7|201109.6|201279.7|201116.5|201272.1|201108.9|4
1730783150000|2024-11-05 05:05:50|201272.1|201109.3|201272.1|201109.3|201272.1|201109.3|201272.1|201109.3|1
1730783160000|2024-11-05 05:06:00|201278.1|201116.1|201274.9|201113.3|201278.1|201116.1|201265.2|201104.3|10
1730783170000|2024-11-05 05:06:10|201276.3|201114.6|201276.3|201114.3|201277.3|201114.6|201276.3|201114.3|5
1730783180000|2024-11-05 05:06:20|201276.9|201114.6|201275.3|201113.3|201276.9|201114.6|201275.3|201113.3|4
1730783200000|2024-11-05 05:06:40|201298|201082|201298|201082|201298|201082|201298|201082|1
1730783220000|2024-11-05 05:07:00|201275.8|201115.8|201267.1|201107.7|201275.8|201115.9|201264.7|201105.7|8
1730783230000|2024-11-05 05:07:10|201266.4|201106.7|201266.1|201106.7|201266.4|201106.7|201266.1|201106.7|2
1730783240000|2024-11-05 05:07:20|201266.4|201106.3|201266.4|201106.3|201266.4|201106.3|201266.4|201106.3|1
1730783250000|2024-11-05 05:07:30|201266.7|201108.7|201273.5|201113|201273.5|201113.3|201266.7|201107.7|6
1730783260000|2024-11-05 05:07:40|201267.3|201108.2|201256.3|201106.1|201275|201115.5|201256.3|201105.5|13
1730783270000|2024-11-05 05:07:50|201263.7|201106.5|201260.3|201117.1|201267.1|201119.9|201258.7|201106.5|13
1730783280000|2024-11-05 05:08:00|201261|201116.8|201261|201116.1|201261|201116.8|201261|201116.1|2
1730783290000|2024-11-05 05:08:10|201261.7|201115.8|201261|201115.8|201261.7|201115.8|201261|201115.8|2
1730783300000|2024-11-05 05:08:20|201261.7|201115.5|201297|201075|201297|201115.5|201261.3|201075|3
1730783330000|2024-11-05 05:08:50|201298|201116.5|201262.8|201116.5|201298|201116.5|201262.5|201116.5|4
1730783350000|2024-11-05 05:09:10|201263.5|201117.2|201263.5|201117.2|201263.5|201117.2|201263.5|201117.2|1
1730783360000|2024-11-05 05:09:20|201263.8|201077|201301|201077|201301|201077|201263.8|201077|2
1730783380000|2024-11-05 05:09:40|201299|201075|201265.3|201118.7|201300|201118.7|201265.3|201075|3
1730783390000|2024-11-05 05:09:50|201264|201117.7|201267|201120.7|201267.3|201120.7|201264|201117.7|8
1730783400000|2024-11-05 05:10:00|201267.7|201121.1|201267.3|201120.7|201267.7|201121.1|201267.3|201120.7|2
1730783410000|2024-11-05 05:10:10|201266.7|201120.4|201309|201085|201309|201120.7|201266.7|201082|4
1730783430000|2024-11-05 05:10:30|201311|201086|201311|201086|201311|201086|201311|201086|1
1730783440000|2024-11-05 05:10:40|201271.8|201124.9|201271.1|201124.6|201271.8|201124.9|201271.1|201124.6|2
1730783460000|2024-11-05 05:11:00|201271.8|201124.9|201271.5|201124.6|201271.8|201124.9|201271.1|201124.6|3
1730783470000|2024-11-05 05:11:10|201271.8|201124.9|201312|201087|201312|201124.9|201271.8|201086|3
1730783480000|2024-11-05 05:11:20|201313|201089|201258.2|201133.2|201313|201133.2|201258|201086|10
1730783490000|2024-11-05 05:11:30|201247.8|201122.8|201253.1|201128.1|201276.3|201133.9|201246.3|201121.3|12
1730783500000|2024-11-05 05:11:40|201253.2|201128.2|201250.3|201125.3|201276|201131.2|201250.3|201124.1|9
1730783510000|2024-11-05 05:11:50|201270.7|201128.1|201262.8|201125.7|201270.7|201128.1|201245.3|201120.3|12
1730783520000|2024-11-05 05:12:00|201263.5|201126|201262.1|201125.3|201263.5|201126|201262.1|201125.3|6
1730783530000|2024-11-05 05:12:10|201262.5|201125.7|201246.3|201121.3|201264.1|201127.7|201246.3|201121.3|3
1730783540000|2024-11-05 05:12:20|201264.1|201127.3|201310|201085|201311|201127.7|201263.1|201085|5
1730783550000|2024-11-05 05:12:30|201309|201084|201310|201085|201313|201088|201309|201084|3
1730783560000|2024-11-05 05:12:40|201309|201084|201309|201083|201311|201085|201309|201083|3
1730783570000|2024-11-05 05:12:50|201265|201128.2|201264.7|201127.9|201265|201128.2|201264.3|201127.9|3
1730783580000|2024-11-05 05:13:00|201264.3||201264.3||201264.3||201264.3||1
1730783590000|2024-11-05 05:13:10|201264.7|201127.5|201264|201127.5|201264.7|201127.5|201264|201127.5|2
1730783600000|2024-11-05 05:13:20|201264.3|201081|201308|201082|201308|201082|201264.3|201081|3
1730783610000|2024-11-05 05:13:30|201309|201083|201309|201083|201310|201084|201309|201083|3
1730783620000|2024-11-05 05:13:40|201313|201087|201266.9|201130.4|201313|201130.7|201266.9|201085|7
1730783630000|2024-11-05 05:13:50|201267.5|201130.7|201267.5|201130.7|201267.5|201130.7|201267.5|201130.7|1
1730783640000|2024-11-05 05:14:00|201267.9|201131.1|201267.9|201131.1|201267.9|201131.1|201267.9|201131.1|1
1730783650000|2024-11-05 05:14:10|201267.2|201130.7|201267.2|201130.7|201267.2|201130.7|201267.2|201130.7|1
1730783660000|2024-11-05 05:14:20|201307|201082|201259.3|201123.4|201307|201123.4|201259.3|201080|3
1730783680000|2024-11-05 05:14:40|201259.9|201123.7|201259.6|201123.7|201260.9|201124.7|201259.6|201123.7|10
1730783690000|2024-11-05 05:14:50|201305|201080|201306|201081|201306|201081|201305|201080|2
1730783700000|2024-11-05 05:15:00|201264.6|201128.7|201263.6|201127.7|201264.6|201128.7|201263.6|201127.7|3
1730783710000|2024-11-05 05:15:10|201263.9|201128|201264.6|201128.3|201264.6|201128.3|201263.9|201128|2
1730783740000|2024-11-05 05:15:40|201306|201080|201309|201085|201310|201086|201305|201080|4
1730783750000|2024-11-05 05:15:50|201308|201084|201266.3|201130.7|201308|201130.7|201266.3|201083|3
1730783760000|2024-11-05 05:16:00|201266.6|201131.1|201266.6|201131.1|201266.6|201131.1|201266.6|201131.1|1
1730783790000|2024-11-05 05:16:30|201307|201083|201307|201083|201307|201083|201307|201083|1
1730783800000|2024-11-05 05:16:40|201305|201080|201258|201122.7|201305|201123.9|201255.7|201080|12
1730783810000|2024-11-05 05:16:50|201258.7|201123.1|201258.7|201123.1|201258.7|201123.1|201258.7|201123.1|1
1730783820000|2024-11-05 05:17:00|201258|201122.7|201259|201123.4|201259|201123.4|201258|201122.7|3
1730783830000|2024-11-05 05:17:10|201305|201081|201305|201081|201307|201082|201305|201081|3
1730783850000|2024-11-05 05:17:30|201261.7|201126.7|201261.7|201126.7|201261.7|201126.7|201261.7|201126.7|1
1730783870000|2024-11-05 05:17:50|201257.4|201132.4|201261.1|201129.9|201261.1|201132.4|201235.7|201110.7|12
1730783880000|2024-11-05 05:18:00|201259.1|201131.2|201255.2|201125.6|201261.7|201133.1|201253.9|201124.6|9
1730783890000|2024-11-05 05:18:10|201255.5|201126.3|201256.5|201126.3|201256.9|201126.6|201255.5|201126.3|5
1730783900000|2024-11-05 05:18:20|201255.9|201125.9|201256.5|201125.9|201256.5|201125.9|201255.9|201125.6|3
1730783910000|2024-11-05 05:18:30|201255.5|201124.9|201255.5|201124.9|201255.5|201124.9|201255.5|201124.9|1
1730783920000|2024-11-05 05:18:40|201302|201079|201300|201078|201302|201079|201300|201078|2
1730783930000|2024-11-05 05:18:50|201302|201079|201301|201078|201302|201079|201300|201078|3
1730783940000|2024-11-05 05:19:00|201303|201079|201258.9|201127.6|201303|201127.6|201258.9|201079|2
1730783950000|2024-11-05 05:19:10|201258.5|201127.3|201258.5|201127.3|201258.5|201127.3|201258.5|201127.3|2
1730783960000|2024-11-05 05:19:20|201257.9|201126.9|201257.9|201126.9|201257.9|201126.9|201257.9|201126.9|1
1730783970000|2024-11-05 05:19:30|201259.5|201128.6|201260.2|201128.9|201260.2|201128.9|201259.5|201128.6|2
1730784000000|2024-11-05 05:20:00|201307|201083|201255.7|201124.1|201307|201124.6|201255.3|201083|4
1730784010000|2024-11-05 05:20:10|201255|201123.7|201259.7|201129|201260.4|201129.3|201255|201123.7|5
1730784020000|2024-11-05 05:20:20|201258.6|201133.6|201258.9|201133.9|201258.9|201133.9|201258.6|201133.6|2
1730784030000|2024-11-05 05:20:30|201259|201134|201259|201134|201259|201134|201259|201134|1
1730784040000|2024-11-05 05:20:40|201260.9|201135.9|201257.8|201132.8|201261.4|201136.4|201255.2|201130.2|11
1730784050000|2024-11-05 05:20:50|201258.8|201133.8|201259|201134|201259|201134|201258.6|201133.6|3
1730784070000|2024-11-05 05:21:10|201284.7|201109.9|201284.7|201109.9|201284.7|201109.9|201284.7|201109.9|1
1730784080000|2024-11-05 05:21:20|201283.3|201108.3|201283.3|201108.6|201284.7|201109.9|201281.7|201106.9|10
1730784100000|2024-11-05 05:21:40|201283.7|201108.3|201283|201108.3|201283.7|201108.3|201283|201108.3|2
1730784110000|2024-11-05 05:21:50|201305|201081|201305|201081|201305|201081|201305|201081|1
1730784120000|2024-11-05 05:22:00|201302|201078|201251.5|201077.1|201302|201088.5|201249.1|201075|9
1730784130000|2024-11-05 05:22:10|201251.9|201077.5|201256.8|201092.1|201257.5|201092.4|201247.2|201077.5|5
1730784140000|2024-11-05 05:22:20|201255.3|201090.2|201253.5|201088.5|201256.7|201092|201252.5|201087.5|19
1730784150000|2024-11-05 05:22:30|201252.9|201088.1|201252.9|201087.8|201252.9|201088.1|201251.5|201086.8|5
1730784160000|2024-11-05 05:22:40|201252.5|201087.5|201253.2|201088.1|201253.5|201088.5|201251.2|201086.5|6
1730784170000|2024-11-05 05:22:50|201262|201068|201262|201068|201262|201068|201262|201068|1
1730784180000|2024-11-05 05:23:00|201264|201069|201264|201069|201264|201069|201264|201069|1
1730784190000|2024-11-05 05:23:10|201252.1|201087|201252.1|201087|201252.1|201087|201252.1|201087|1
1730784200000|2024-11-05 05:23:20|201251.4|201086.7|201252.1|201087|201252.1|201087|201251.4|201086.7|2
1730784230000|2024-11-05 05:23:50|201262|201068|201264|201069|201264|201069|201262|201068|2
1730784250000|2024-11-05 05:24:10|201252.1|201087|201252.1|201087|201252.1|201087|201252.1|201087|1
1730784270000|2024-11-05 05:24:30|201251.1|201086|201237.3|201072.6|201251.1|201086|201227.9|201062.8|10
1730784280000|2024-11-05 05:24:40|201236.3|201071.6|201237|201072.6|201237|201072.6|201236.3|201071.6|4
1730784290000|2024-11-05 05:24:50|201236.7||201236||201236.7||201236||2
1730784300000|2024-11-05 05:25:00|201236.7|201072.9|201236|201047|201236.7|201072.9|201235.7|201047|3
1730784320000|2024-11-05 05:25:20|201234|201046|201228.7|201066.7|201235|201066.7|201228.7|201046|5
1730784330000|2024-11-05 05:25:30|201227.7|201065.4|201226.7|201065.1|201227.7|201065.4|201226.7|201065.1|2
1730784340000|2024-11-05 05:25:40|201227.7|201065.7|201227.1|201065.4|201227.7|201065.7|201227.1|201065.4|2
1730784350000|2024-11-05 05:25:50|201232|201065.7|201235|201051|201235|201065.7|201232|201048|3
1730784360000|2024-11-05 05:26:00||201052||201052||201052||201052|1
1730784370000|2024-11-05 05:26:10|201234|201051|201230.6|201069.6|201235|201069.6|201230.3|201051|5
1730784380000|2024-11-05 05:26:20|201232.9|201071.9|201230.3|201069.6|201232.9|201071.9|201230.3|201069.6|4
1730784390000|2024-11-05 05:26:30|201229.9|201069.9|201230.3|201069.9|201230.3|201069.9|201229.6|201069.9|3
1730784400000|2024-11-05 05:26:40|201233|201053|201236|201055|201236|201055|201233|201053|2
1730784410000|2024-11-05 05:26:50|201237|201056|201235|201056|201237|201057|201235|201056|5
1730784430000|2024-11-05 05:27:10|201229.7|201070.1|201229.7|201070.1|201229.7|201070.1|201229.7|201070.1|1
1730784440000|2024-11-05 05:27:20|201231.7|201072.4|201231.7|201072.4|201231.7|201072.4|201231.7|201072.4|1
1730784460000|2024-11-05 05:27:40|201241|201064|201241|201064|201241|201064|201241|201064|1
1730784480000|2024-11-05 05:28:00|201240|201074.3|201233.1|201074.3|201240|201074.3|201233.1|201074.3|2
1730784490000|2024-11-05 05:28:10|201233.4|201074.7|201233.4|201074.7|201233.4|201074.7|201233.4|201074.7|1
1730784520000|2024-11-05 05:28:40|201241|201065|201232.9|201074.5|201241|201074.5|201232.9|201065|3
1730784550000|2024-11-05 05:29:10|201233.2|201074.8|201241|201066|201241|201074.8|201233.2|201066|3
1730784560000|2024-11-05 05:29:20|201239|201065|201239|201065|201239|201065|201239|201065|1
1730784570000|2024-11-05 05:29:30|201232.6|201074.5|201232.6|201074.5|201232.6|201074.5|201232.6|201074.5|1
1730784590000|2024-11-05 05:29:50|201233.6|201075.2|201233.6|201075.2|201233.6|201075.2|201233.6|201075.2|1
1730784600000|2024-11-05 05:30:00|201242|201067|201242|201067|201242|201067|201242|201067|1
1730784610000|2024-11-05 05:30:10|201239|201065|201239|201065|201239|201065|201239|201065|1
1730784620000|2024-11-05 05:30:20|201241|201066|201239|201065|201241|201066|201239|201065|2
1730784630000|2024-11-05 05:30:30|201241|201066|201233.5|201075.1|201241|201075.1|201233.5|201066|2
1730784640000|2024-11-05 05:30:40|201232.8|201074.7|201232.8|201074.7|201232.8|201074.7|201232.8|201074.7|1
1730784650000|2024-11-05 05:30:50|201233.5|201075.1|201233.5|201075.1|201233.5|201075.1|201233.5|201075.1|1
1730784670000|2024-11-05 05:31:10|201241|201066|201241|201066|201241|201066|201239|201065|3
1730784680000|2024-11-05 05:31:20|201237|201062|201233.5|201075.1|201241|201075.1|201233.5|201062|4
1730784710000|2024-11-05 05:31:50|201232.8|201074.7|201232.8|201074.7|201232.8|201074.7|201232.8|201074.7|1
1730784730000|2024-11-05 05:32:10|201239|201065|201240|201065|201240|201065|201238|201064|3
1730784740000|2024-11-05 05:32:20|201232.9|201074.5|201232.9|201074.5|201232.9|201074.5|201232.9|201074.5|1
1730784750000|2024-11-05 05:32:30|201233.6|201074.9|201233.6|201075.2|201233.6|201075.2|201233.6|201074.9|2
1730784760000|2024-11-05 05:32:40|201232.9|201074.9|201232.9|201074.9|201232.9|201074.9|201232.9|201074.9|1
1730784770000|2024-11-05 05:32:50|201233.3||201233.3||201233.3||201233.3||1
1730784780000|2024-11-05 05:33:00|201239|201065|201233|201059|201241|201066|201233|201059|4
1730784790000|2024-11-05 05:33:10|201234|201072.7|201231.1|201072.7|201234|201072.7|201231.1|201072.7|2
1730784810000|2024-11-05 05:33:30|201230.7|201073.1|201230.7|201072.7|201231.4|201073.1|201230.7|201072.7|3
1730784820000|2024-11-05 05:33:40|201231.1||201231.1||201231.1||201231.1||1
1730784830000|2024-11-05 05:33:50|201234|201059|201232|201058|201234|201059|201232|201058|2
1730784840000|2024-11-05 05:34:00|201234|201059|201234|201059|201234|201059|201234|201059|1
1730784850000|2024-11-05 05:34:10|201231.3|201072.9|201231.3|201072.9|201231.3|201072.9|201231.3|201072.9|1
1730784860000|2024-11-05 05:34:20|201238.8|201080.4|201239|201080.9|201240.3|201081.9|201236.3|201078.3|8
1730784870000|2024-11-05 05:34:30|201239.3||201239.3||201239.3||201239.3||1
1730784880000|2024-11-05 05:34:40|201239|201080.6|201239|201080.6|201239|201080.6|201239|201080.6|1
1730784890000|2024-11-05 05:34:50|201240|201065|201242|201067|201242|201067|201240|201065|3
1730784900000|2024-11-05 05:35:00|201243|201068|201243|201068|201243|201068|201243|201068|1
1730784910000|2024-11-05 05:35:10|201241|201067|201239.7|201081.6|201241|201081.6|201239.7|201067|2
1730784920000|2024-11-05 05:35:20|201240.3|201081.9|201240.3|201081.9|201240.3|201081.9|201240.3|201081.9|1
1730784960000|2024-11-05 05:36:00|201242|201067|201242|201067|201242|201067|201242|201067|1
1730784970000|2024-11-05 05:36:10|201238.1|201079.7|201238.1|201079.7|201239.1|201080.7|201238.1|201079.7|3
1730785000000|2024-11-05 05:36:40|201243|201068|201243|201068|201243|201068|201241|201067|3
1730785010000|2024-11-05 05:36:50|201241|201067|201246|201071|201246|201071|201241|201067|3
1730785020000|2024-11-05 05:37:00|201244|201070|201239.3|201080.9|201247|201081.2|201239.3|201070|4
1730785030000|2024-11-05 05:37:10|201239.9|201081.2|201239.3|201080.9|201239.9|201081.2|201239.3|201080.9|2
1730785050000|2024-11-05 05:37:30|201245|201070|201245|201070|201245|201070|201245|201070|1
1730785060000|2024-11-05 05:37:40|201237|201062|201239|201064|201239|201064|201237|201062|2
1730785070000|2024-11-05 05:37:50|201240||201240||201240||201240||1
1730785080000|2024-11-05 05:38:00|201241.6|201082.9|201241.3|201082.5|201241.9|201082.9|201241.3|201082.5|3
1730785090000|2024-11-05 05:38:10|201241.6||201241.6||201241.6||201241.6||1
1730785100000|2024-11-05 05:38:20|201240.9|201082.2|201240.6|201081.9|201241.3|201082.2|201240.6|201081.9|3
1730785110000|2024-11-05 05:38:30|201239.6|201080.9|201241|201064|201241.3|201082.2|201239|201063|4
1730785130000|2024-11-05 05:38:50|201240|201063|201241.3|201082.2|201241.3|201082.2|201239|201061|5
1730785140000|2024-11-05 05:39:00|201241.6|201082.5|201241.9|201082.9|201241.9|201082.9|201241.6|201082.5|3
1730785150000|2024-11-05 05:39:10|201241.6|201082.5|201241.6|201082.2|201241.6|201082.5|201241.6|201082.2|2
1730785160000|2024-11-05 05:39:20|201241.3|201081.9|201239|201061|201241.3|201081.9|201239|201061|4
1730785170000|2024-11-05 05:39:30|201240|201062|201241|201063|201241|201063|201239|201062|3
1730785180000|2024-11-05 05:39:40|201242|201064|201242|201064|201242|201064|201242|201064|1
1730785190000|2024-11-05 05:39:50|201242.5|201083.1|201242.5|201082.7|201242.8|201083.4|201242.1|201082.7|5
1730785200000|2024-11-05 05:40:00|201241.8|201082.4|201242.1|201082.7|201242.1|201082.7|201241.5|201082.1|4
1730785210000|2024-11-05 05:40:10|201242.8|201083.1|201242.8|201083.1|201242.8|201083.1|201242.8|201083.1|1
1730785220000|2024-11-05 05:40:20|201243|201064|201243|201064|201243|201064|201242|201064|3
1730785230000|2024-11-05 05:40:30|201244|201065|201244|201065|201244|201065|201244|201065|1
1730785240000|2024-11-05 05:40:40|201242|201064|201241.3|201081.9|201242|201081.9|201241.3|201064|2
1730785250000|2024-11-05 05:40:50|201241.7|201081.6|201241.7|201081.6|201241.7|201081.6|201241|201081.3|5
1730785260000|2024-11-05 05:41:00|201242|201081.9|201241|201081.3|201242|201081.9|201241|201081.3|3
1730785270000|2024-11-05 05:41:10|201242|201081.9|201242|201081.9|201242|201081.9|201242|201081.9|1
1730785280000|2024-11-05 05:41:20|201244|201064|201244|201064|201244|201064|201242|201063|5
1730785290000|2024-11-05 05:41:30|201242|201063|201244|201064|201244|201064|201242|201063|2
1730785300000|2024-11-05 05:41:40|201242.1|201082|201241.4|201081.3|201242.1|201082|201241.4|201081.3|3
1730785310000|2024-11-05 05:41:50|201241.1||201241.1||201241.1||201241.1||1
1730785320000|2024-11-05 05:42:00|201241.4|201082|201242.7|201082.3|201242.7|201082.3|201241.4|201082|4
1730785330000|2024-11-05 05:42:10|201247|201066|201247|201066|201247|201066|201247|201066|1
1730785340000|2024-11-05 05:42:20|201246|201065|201246|201065|201246|201065|201246|201065|1
1730785350000|2024-11-05 05:42:30|201244|201064|201241.1|201080.7|201245|201081.1|201241.1|201064|4
1730785360000|2024-11-05 05:42:40|201240.8|201080.4|201240.8|201080.4|201240.8|201080.4|201240.8|201080.4|1
1730785380000|2024-11-05 05:43:00|201246|201080.7|201246|201065|201246|201080.7|201246|201065|2
1730785390000|2024-11-05 05:43:10|201244|201064|201245|201064|201246|201065|201244|201064|3
1730785410000|2024-11-05 05:43:30|201241.2|201080.8|201241.2|201080.8|201241.2|201080.8|201241.2|201080.8|1
1730785430000|2024-11-05 05:43:50|201239.3|201089.2|201239.3|201089.2|201239.3|201089.2|201239.3|201089.2|1
1730785440000|2024-11-05 05:44:00|201225.2|201075.2|201231.9|201071.5|201231.9|201075.2|201225.2|201070.2|4
1730785450000|2024-11-05 05:44:10|201232.2||201232.2||201232.2||201232.2||1
1730785470000|2024-11-05 05:44:30|201245|201062|201245|201062|201245|201062|201245|201062|1
1730785490000|2024-11-05 05:44:50|201233.5|201072.5|201233.5|201072.5|201233.5|201072.5|201233.5|201072.5|1
1730785500000|2024-11-05 05:45:00||201072.2||201072.2||201072.2||201072.2|1
1730785510000|2024-11-05 05:45:10|201233.2|201071.9|201233.2|201071.9|201233.2|201071.9|201233.2|201071.9|1
1730785520000|2024-11-05 05:45:20|201232.9|201071.5|201244|201060|201244|201071.9|201232.9|201060|3
1730785540000|2024-11-05 05:45:40|201232.9|201071.5|201232.9|201071.5|201232.9|201071.5|201232.9|201071.5|1
1730785550000|2024-11-05 05:45:50|201224.7|201063.4|201234.7|201060.1|201243.3|201068.7|201224.7|201056.5|11
1730785560000|2024-11-05 05:46:00|201240.7|201065.9|201241.7|201070.6|201243|201071.9|201240|201065.9|9
1730785570000|2024-11-05 05:46:10|201240.3|201069.3|201244.3|201073.3|201244.3|201073.3|201240|201068.9|9
1730785580000|2024-11-05 05:46:20|201227.3|201102.3|201227.3|201102.3|201227.3|201102.3|201227.3|201102.3|1
1730785620000|2024-11-05 05:47:00|201270|201055|201269|201055|201270|201055|201269|201055|2
1730785630000|2024-11-05 05:47:10|201227.4|201102.4|201227.3|201102.3|201227.4|201102.4|201227.3|201102.3|2
1730785640000|2024-11-05 05:47:20|201227.1|201102.1|201227.1|201102.1|201227.1|201102.1|201227.1|201102.1|1
1730785650000|2024-11-05 05:47:30|201223.8|201098.8|201224.6|201099.6|201224.7|201099.7|201222.1|201097.1|8
1730785660000|2024-11-05 05:47:40|201224.2|201099.2|201223.2|201098.2|201224.2|201099.2|201221.6|201096.6|9
1730785670000|2024-11-05 05:47:50|201223.5|201098.5|201221.8|201096.8|201223.5|201098.5|201221.6|201096.6|6
1730785680000|2024-11-05 05:48:00|201222|201097|201222.1|201097.1|201222.1|201097.1|201222|201097|2
1730785690000|2024-11-05 05:48:10|201221.5|201096.5|201221.6|201096.6|201221.8|201096.8|201221.5|201096.5|3
1730785700000|2024-11-05 05:48:20|201222.5|201097.5|201222.7|201097.7|201223|201098|201222.5|201097.5|4
1730785710000|2024-11-05 05:48:30|201222.5|201097.5|201222|201097|201222.5|201097.5|201221.9|201096.9|4
1730785720000|2024-11-05 05:48:40|201221.7|201096.7|201221.7|201096.7|201222|201097|201221.7|201096.7|3
1730785740000|2024-11-05 05:49:00|201222.9|201097.9|201220.6|201095.6|201223.2|201098.2|201220.6|201095.6|7
1730785750000|2024-11-05 05:49:10|201220.3|201095.3|201220.2|201095.2|201223|201098|201217.7|201092.7|9
1730785760000|2024-11-05 05:49:20|201217|201092|201219.4|201094.4|201220.2|201095.2|201217|201092|4
1730785770000|2024-11-05 05:49:30|201219.6|201094.6|201219.6|201094.6|201219.6|201094.6|201219.6|201094.6|1
1730785810000|2024-11-05 05:50:10|201265|201050|201221.7|201096.7|201266|201096.7|201221.7|201050|3
1730785820000|2024-11-05 05:50:20|201221.6|201096.6|201221.6|201096.6|201221.6|201096.6|201221.6|201096.6|1
1730785840000|2024-11-05 05:50:40|201221.7|201096.7|201264|201050|201264|201096.7|201221.7|201050|2
1730785860000|2024-11-05 05:51:00|201266|201051|201266|201051|201266|201051|201266|201051|1
1730785870000|2024-11-05 05:51:10|201221.9|201096.9|201221.9|201096.9|201221.9|201096.9|201221.9|201096.9|1
1730785890000|2024-11-05 05:51:30|201221.5|201096.5|201221.5|201096.5|201221.5|201096.5|201221.5|201096.5|1
1730785900000|2024-11-05 05:51:40|201221.3|201096.3|201262|201047|201264|201096.3|201221.3|201047|3
1730785910000|2024-11-05 05:51:50|201261||201261||201261||201261||1
1730785920000|2024-11-05 05:52:00|201262|201095.7|201220.7|201095.7|201262|201095.7|201220.7|201095.7|2
1730785940000|2024-11-05 05:52:20|201221|201096|201221|201096|201221|201096|201221|201096|1
1730785960000|2024-11-05 05:52:40|201219.3|201094.3|201224.2|201099.2|201224.2|201099.2|201219.3|201094.3|3
1730785980000|2024-11-05 05:53:00|201225.9|201100.9|201224.6|201099.6|201227.5|201102.5|201224.6|201099.6|4
1730786020000|2024-11-05 05:53:40|201290.1|201028.9|201220.2|201095.2|201290.1|201095.2|201218.3|201028.9|4
1730786030000|2024-11-05 05:53:50|201220.7|201095.7|201220.7|201095.7|201220.7|201095.7|201220.7|201095.7|1
1730786050000|2024-11-05 05:54:10|201220.2|201095.2|201264|201050|201266|201095.2|201220.2|201050|3
1730786070000|2024-11-05 05:54:30|201266|201051|201221|201096|201266|201096|201221|201051|2
1730786080000|2024-11-05 05:54:40|201220.5|201095.5|201220.5|201095.5|201220.5|201095.5|201220.5|201095.5|1
1730786090000|2024-11-05 05:54:50|201221|201096|201221|201096|201221|201096|201221|201096|1
1730786100000|2024-11-05 05:55:00|201221.3|201096.3|201220.7|201095.7|201222.6|201097.6|201216.2|201091.2|11
1730786110000|2024-11-05 05:55:10|201218.6|201093.6|201222.1|201097.1|201222.1|201097.1|201218.6|201093.6|4
1730786120000|2024-11-05 05:55:20|201222.4|201097.4|201222|201097|201222.4|201097.4|201222|201097|2
1730786130000|2024-11-05 05:55:30|201222.3|201097.3|201226.7|201101.7|201227.8|201102.8|201222.3|201097.3|5
1730786140000|2024-11-05 05:55:40|201226.4|201101.4|201226.4|201101.4|201226.9|201101.9|201226.4|201101.4|3
1730786150000|2024-11-05 05:55:50|201226.9|201101.9|201226|201101|201226.9|201101.9|201226|201101|3
1730786160000|2024-11-05 05:56:00|201226.5|201101.5|201270|201054|201270|201101.9|201226.5|201054|4
1730786170000|2024-11-05 05:56:10|201269|201053|201269|201053|201269|201053|201269|201053|1
1730786180000|2024-11-05 05:56:20|201267|201052|201267|201052|201267|201052|201267|201052|1
1730786190000|2024-11-05 05:56:30|201223.7|201098.7|201218.1|201093.1|201223.7|201098.7|201218.1|201093.1|5
1730786230000|2024-11-05 05:57:10|201295.1|201034|201262|201048|201295.1|201049|201262|201034|4
1730786250000|2024-11-05 05:57:30|201218.3|201093.3|201218.3|201093.3|201218.3|201093.3|201218.3|201093.3|1
1730786260000|2024-11-05 05:57:40|201218.8|201093.8|201218.3|201093.3|201218.8|201093.8|201218.3|201093.3|2
1730786270000|2024-11-05 05:57:50|201218|201093|201218|201093|201218|201093|201218|201093|1
1730786280000|2024-11-05 05:58:00|201218.5|201093.5|201223.4|201098.4|201223.4|201098.4|201218|201093|6
1730786320000|2024-11-05 05:58:40|201295.1|201034|201265|201051|201295.1|201052|201265|201034|4
1730786330000|2024-11-05 05:58:50|201264|201050|201222.2|201097.2|201264|201097.2|201222.2|201050|2
1730786340000|2024-11-05 05:59:00|201222.8|201097.8|201225.6|201100.6|201226.1|201101.1|201222.8|201097.8|5
1730786350000|2024-11-05 05:59:10|201225.2|201100.2|201229|201104|201242.5|201117.5|201225.2|201100.2|7
1730786360000|2024-11-05 05:59:20|201229.1|201104.1|201229.6|201104.6|201229.6|201104.6|201229.1|201104.1|3
1730786370000|2024-11-05 05:59:30|201227.4|201102.4|201229.3|201104.3|201229.3|201104.3|201227.4|201102.4|2
1730786380000|2024-11-05 05:59:40|201228.7|201103.7|201229.2|201104.2|201229.2|201104.2|201228.7|201103.7|2
1730786390000|2024-11-05 05:59:50|201229.5|201104.5|201229.8|201104.8|201229.8|201104.8|201229.3|201104.3|3
1730786400000|2024-11-05 06:00:00|201231.9|201106.9|201258.6|201133.6|201260|201135|201231.9|201106.9|25
1730786410000|2024-11-05 06:00:10|201259.1|201134.1|201254.2|201129.2|201259.1|201134.1|201251.3|201126.3|9
1730786420000|2024-11-05 06:00:20|201252.8|201127.8|201255.2|201130.2|201255.6|201130.6|201251.6|201126.6|5
1730786430000|2024-11-05 06:00:30|201255.4|201130.4|201256.1|201131.1|201256.1|201131.1|201255.2|201130.2|3
1730786440000|2024-11-05 06:00:40|201255.9|201130.9|201261|201136|201261.6|201136.6|201255.7|201130.7|7
1730786450000|2024-11-05 06:00:50|201263.8|201138.8|201259.2|201134.2|201263.8|201138.8|201259.2|201134.2|5
1730786460000|2024-11-05 06:01:00|201259|201134|201259|201134|201259|201134|201259|201134|1
1730786470000|2024-11-05 06:01:10|201259.7|201134.7|201262.6|201137.6|201262.6|201137.6|201259.7|201134.7|2
1730786490000|2024-11-05 06:01:30|201265.5|201140.5|201259.9|201134.9|201267.3|201142.3|201256.9|201131.9|15
1730786500000|2024-11-05 06:01:40|201259.6|201134.6|201274.5|201149.5|201274.5|201149.5|201259.6|201134.6|2
1730786510000|2024-11-05 06:01:50|201258.9|201133.9|201274.4|201149.4|201274.4|201149.4|201258.9|201133.9|2
1730786520000|2024-11-05 06:02:00|201274.5|201149.5|201255.5|201130.5|201274.5|201149.5|201255.5|201130.5|6
1730786530000|2024-11-05 06:02:10|201255.6|201130.6|201255.6|201130.6|201255.6|201130.6|201255.6|201130.6|1
1730786560000|2024-11-05 06:02:40|201304|201079|201304|201079|201304|201079|201304|201079|1
1730786570000|2024-11-05 06:02:50|201303|201078|201303|201078|201303|201078|201303|201078|1
1730786580000|2024-11-05 06:03:00|201255.1|201130.1|201260.7|201135.7|201263.2|201138.2|201255.1|201130.1|7
1730786590000|2024-11-05 06:03:10|201260.4|201135.4|201261.3|201136.3|201264.1|201139.1|201260.4|201135.4|4
1730786600000|2024-11-05 06:03:20|201275.1|201150.1|201256.5|201131.5|201275.1|201150.1|201256.5|201131.5|6
1730786620000|2024-11-05 06:03:40|201256.9|201131.9|201256.6|201131.6|201256.9|201131.9|201256.3|201131.3|3
1730786630000|2024-11-05 06:03:50|201256.1|201131.1|201274.4|201149.4|201307|201149.4|201256.1|201075|5
1730786640000|2024-11-05 06:04:00|201274.2|201149.2|201274.2|201149.2|201274.4|201149.4|201274.2|201149.2|3
1730786650000|2024-11-05 06:04:10|201274|201149|201274|201149|201274.4|201149.4|201274|201149|3
1730786660000|2024-11-05 06:04:20|201274.2|201149.2|201302|201078|201302|201149.4|201274.2|201078|3
1730786670000|2024-11-05 06:04:30|201304|201079|201305|201080|201305|201080|201304|201079|2
1730786680000|2024-11-05 06:04:40|201303|201079|201303|201079|201303|201079|201303|201079|1
1730786690000|2024-11-05 06:04:50|201274.1|201149.1|201257.2|201132.2|201274.4|201149.4|201257.2|201132.2|7
1730786700000|2024-11-05 06:05:00|201257.7|201132.7|201253.1|201128.1|201257.7|201132.7|201239.5|201114.5|21
1730786710000|2024-11-05 06:05:10|201252.8|201127.8|201252.6|201127.6|201253.9|201128.9|201251.5|201126.5|9
1730786720000|2024-11-05 06:05:20|201253.1|201128.1|201252.9|201127.9|201253.1|201128.1|201252.6|201127.6|3
1730786730000|2024-11-05 06:05:30|201244.4|201119.4|201249.5|201124.5|201254.4|201129.4|201244.4|201119.4|8
1730786740000|2024-11-05 06:05:40|201249.1|201124.1|201249.1|201124.1|201249.1|201124.1|201249.1|201124.1|1
1730786750000|2024-11-05 06:05:50|201249.6|201124.6|201249.1|201124.1|201249.6|201124.6|201249.1|201124.1|2
1730786760000|2024-11-05 06:06:00|201249.3|201124.3|201239.1|201114.1|201250.4|201125.4|201239.1|201114.1|12
1730786770000|2024-11-05 06:06:10|201238.9|201113.9|201239|201114|201249.8|201124.8|201238.9|201113.9|16
1730786780000|2024-11-05 06:06:20|201248.6|201123.6|201248.3|201123.3|201248.6|201123.6|201245.3|201120.3|9
1730786790000|2024-11-05 06:06:30|201249.7|201124.7|201251.8|201126.8|201266.7|201141.7|201243.4|201118.4|15
1730786800000|2024-11-05 06:06:40|201250.7|201125.7|201251.2|201126.2|201251.2|201126.2|201250.7|201125.7|2
1730786810000|2024-11-05 06:06:50|201250.7|201125.7|201249.7|201124.7|201250.7|201125.7|201248.1|201123.1|5
1730786820000|2024-11-05 06:07:00|201250.2|201125.2|201239.7|201114.7|201252.6|201127.6|201227.9|201102.9|22
1730786830000|2024-11-05 06:07:10|201259.1|201134.1|201257.2|201132.2|201259.1|201134.1|201257|201132|4
1730786840000|2024-11-05 06:07:20|201257.5|201132.5|201256|201131|201257.5|201132.5|201242|201117|6
1730786850000|2024-11-05 06:07:30|201255.6|201130.6|201243.4|201118.4|201255.6|201130.6|201237.1|201112.1|11
1730786860000|2024-11-05 06:07:40|201243.1|201118.1|201242.4|201117.4|201243.2|201118.2|201242.4|201117.4|6
1730786870000|2024-11-05 06:07:50|201225.6|201100.6|201225.4|201100.4|201225.6|201100.6|201225.4|201100.4|2
1730786880000|2024-11-05 06:08:00|201225.7|201100.7|201167.5|201042.5|201225.7|201100.7|201163.7|201038.7|15
1730786890000|2024-11-05 06:08:10|201167.6|201042.6|201167.8|201042.8|201168.2|201043.2|201167.6|201042.6|4
1730786900000|2024-11-05 06:08:20|201168.2|201043.2|201197.2|201072.2|201199.2|201074.2|201161.3|201036.3|11
1730786910000|2024-11-05 06:08:30|201197.4|201072.4|201179.1|201054.1|201197.4|201072.4|201179.1|201054.1|10
1730786920000|2024-11-05 06:08:40|201182.2|201057.2|201183.1|201058.1|201184.1|201059.1|201182.1|201057.1|10
1730786930000|2024-11-05 06:08:50|201183.4|201058.4|201183.9|201058.9|201184.2|201059.2|201182.9|201057.9|10
1730786940000|2024-11-05 06:09:00|201183.7|201058.7|201183.6|201058.6|201183.7|201058.7|201183.2|201058.2|3
1730786950000|2024-11-05 06:09:10|201187.1|201062.1|201187.1|201062.1|201187.3|201062.3|201186.8|201061.8|5
1730786960000|2024-11-05 06:09:20|201187.3|201062.3|201187.5|201062.5|201187.5|201062.5|201186.9|201061.9|3
1730786970000|2024-11-05 06:09:30|201187.1|201062.1|201187|201062|201187.6|201062.6|201187|201062|3
1730786980000|2024-11-05 06:09:40|201225|201012|201185.1|201060.1|201225|201066.8|201182.7|201008|11
1730786990000|2024-11-05 06:09:50|201185.6|201060.6|201182.9|201057.9|201188.7|201063.7|201182.9|201057.9|5
1730787000000|2024-11-05 06:10:00|201183.4|201058.4|201184.1|201059.1|201190|201065|201183.4|201058.4|28
1730787010000|2024-11-05 06:10:10|201188.2|201063.2|201185.4|201060.4|201190.6|201065.6|201183.2|201058.2|30
1730787020000|2024-11-05 06:10:20|201187.4|201062.4|201188.2|201063.2|201190.6|201065.6|201182.5|201057.5|30
1730787030000|2024-11-05 06:10:30|201189.6|201064.6|201185.6|201060.6|201189.6|201064.6|201183.9|201058.9|29
1730787040000|2024-11-05 06:10:40|201187.7|201062.7|201187.9|201062.9|201190.3|201065.3|201184.6|201059.6|33
1730787050000|2024-11-05 06:10:50|201185.3|201060.3|201185.5|201060.5|201190.1|201065.1|201185.1|201060.1|28
1730787060000|2024-11-05 06:11:00|201191.5|201066.5|201198.9|201073.9|201208.5|201083.5|201186.5|201061.5|26
1730787070000|2024-11-05 06:11:10|201199.2|201074.2|201197.7|201072.7|201203.9|201078.9|201197.7|201072.7|11
1730787080000|2024-11-05 06:11:20|201198|201073|201198|201073|201198|201073|201198|201073|1
1730787090000|2024-11-05 06:11:30|201202.6|201077.6|201202|201077|201203|201078|201200.1|201075.1|9
1730787100000|2024-11-05 06:11:40|201201.5|201076.5|201195.1|201070.1|201204.4|201079.4|201178.1|201053.1|11
1730787110000|2024-11-05 06:11:50|201193.1|201068.1|201199.9|201074.9|201203.1|201078.1|201191.1|201066.1|28
1730787120000|2024-11-05 06:12:00|201196.8|201071.8|201201.2|201076.2|201201.2|201076.2|201193.5|201068.5|27
1730787130000|2024-11-05 06:12:10|201204.6|201079.6|201197.1|201072.1|201206.7|201081.7|201193.8|201068.8|23
1730787140000|2024-11-05 06:12:20|201198.7|201073.7|201200.4|201075.4|201200.8|201075.8|201194.8|201069.8|12
1730787150000|2024-11-05 06:12:30|201198.2|201073.2|201198.3|201073.3|201198.3|201073.3|201193.2|201068.2|16
1730787160000|2024-11-05 06:12:40|201195|201070|201192.1|201067.1|201199.9|201074.9|201192.1|201067.1|23
1730787170000|2024-11-05 06:12:50|201192.3|201067.3|201199.4|201074.4|201203.9|201078.9|201192|201067|17
1730787180000|2024-11-05 06:13:00|201199.1|201074.1|201199.9|201074.9|201201.1|201076.1|201198.2|201073.2|9
1730787190000|2024-11-05 06:13:10|201197.7|201072.7|201199.5|201074.5|201200.1|201075.1|201197|201072|9
1730787200000|2024-11-05 06:13:20|201196.1|201071.1|201199.3|201074.3|201205.2|201080.2|201187.2|201062.2|16
1730787210000|2024-11-05 06:13:30|201199.6|201074.6|201197.7|201072.7|201201.9|201076.9|201197.2|201072.2|10
1730787220000|2024-11-05 06:13:40|201201.1|201076.1|201191.5|201066.5|201203.9|201078.9|201188.2|201063.2|15
1730787230000|2024-11-05 06:13:50|201190.3|201065.3|201187.4|201062.4|201195.1|201070.1|201186.2|201061.2|15
1730787240000|2024-11-05 06:14:00|201191.4|201066.4|201192.8|201067.8|201196.5|201071.5|201190.1|201065.1|13
1730787250000|2024-11-05 06:14:10|201196.8|201071.8|201190.3|201065.3|201196.8|201071.8|201188.5|201063.5|19
1730787260000|2024-11-05 06:14:20|201191.2|201066.2|201191.3|201066.3|201199|201074|201188.2|201063.2|12
1730787270000|2024-11-05 06:14:30|201187.8|201062.8|201188.8|201063.8|201195.6|201070.6|201186|201061|24
1730787280000|2024-11-05 06:14:40|201189.1|201064.1|201188.9|201063.9|201196.1|201071.1|201187.9|201062.9|12
1730787290000|2024-11-05 06:14:50|201189|201064|201189.6|201064.6|201189.6|201064.6|201186.6|201061.6|4
1730787300000|2024-11-05 06:15:00|201186.6|201061.6|201188.9|201063.9|201190.2|201065.2|201186.6|201061.6|18
1730787310000|2024-11-05 06:15:10|201188.3|201063.3|201189.7|201064.7|201192.4|201067.4|201186.4|201061.4|14
1730787320000|2024-11-05 06:15:20|201189.3|201064.3|201189.1|201064.1|201190.2|201065.2|201187.2|201062.2|9
1730787330000|2024-11-05 06:15:30|201188.9|201063.9|201191.5|201066.5|201199.9|201074.9|201188.9|201063.9|19
1730787340000|2024-11-05 06:15:40|201191.8|201066.8|201191.8|201066.8|201191.8|201066.8|201191.8|201066.8|1
1730787350000|2024-11-05 06:15:50|201191.1|201066.1|201193.6|201068.6|201200.5|201075.5|201189.2|201064.2|30
1730787360000|2024-11-05 06:16:00|201193.9|201068.9|201193.3|201068.3|201193.9|201068.9|201193.3|201068.3|2
1730787380000|2024-11-05 06:16:20|201192.9|201067.9|201197.2|201072.2|201197.3|201072.3|201186.1|201061.1|6
1730787390000|2024-11-05 06:16:30|201198.2|201073.2|201188.6|201063.6|201200.3|201075.3|201188.6|201063.6|7
1730787400000|2024-11-05 06:16:40|201188.9|201063.9|201188.6|201063.6|201188.9|201063.9|201188.6|201063.6|2
1730787410000|2024-11-05 06:16:50|201188.9|201063.9|201188.9|201063.9|201188.9|201063.9|201188.9|201063.9|1
1730787420000|2024-11-05 06:17:00|201222|201027|201223|201028|201223|201028|201222|201027|2
1730787430000|2024-11-05 06:17:10|201192.7|201067.7|201192.3|201067.3|201198.7|201073.7|201186.5|201061.5|23
1730787440000|2024-11-05 06:17:20|201191.7|201066.7|201189.4|201064.4|201191.7|201066.7|201186|201061|13
1730787450000|2024-11-05 06:17:30|201187.1|201062.1|201184.1|201059.1|201191.5|201066.5|201180.6|201055.6|17
1730787460000|2024-11-05 06:17:40|201183.9|201058.9|201185.8|201060.8|201186.9|201061.9|201183.3|201058.3|9
1730787470000|2024-11-05 06:17:50|201186|201061|201186|201061|201186|201061|201186|201061|1
1730787480000|2024-11-05 06:18:00|201185.8|201060.8|201185.3|201060.3|201187.8|201062.8|201183.2|201058.2|5
1730787490000|2024-11-05 06:18:10|201187.2|201062.2|201185.5|201060.5|201189|201064|201184.3|201059.3|16
1730787500000|2024-11-05 06:18:20|201185.7|201060.7|201187.6|201062.6|201188.9|201063.9|201181.2|201056.2|12
1730787510000|2024-11-05 06:18:30|201186.9|201061.9|201186.4|201061.4|201186.9|201061.9|201186.4|201061.4|2
1730787520000|2024-11-05 06:18:40|201183.5|201058.5|201181.1|201056.1|201183.5|201058.5|201176.7|201051.7|12
1730787530000|2024-11-05 06:18:50|201183.5|201058.5|201180.6|201055.6|201184.7|201059.7|201180.6|201055.6|7
1730787540000|2024-11-05 06:19:00|201177.3|201052.3|201183.5|201058.5|201185.8|201060.8|201176.2|201051.2|10
1730787550000|2024-11-05 06:19:10|201183|201058|201183.5|201058.5|201183.5|201058.5|201183|201058|2
1730787560000|2024-11-05 06:19:20|201183|201058|201183|201058|201183.5|201058.5|201183|201058|3
1730787570000|2024-11-05 06:19:30|201183.5|201058.5|201183|201058|201183.5|201058.5|201183|201058|2
1730787580000|2024-11-05 06:19:40|201216|201012|201218|201013|201218|201013|201216|201012|2
1730787590000|2024-11-05 06:19:50|201216|201012|201182.4|201057.4|201216|201057.4|201179.5|201012|4
1730787600000|2024-11-05 06:20:00|201182.3|201057.3|201182.8|201057.8|201182.8|201057.8|201182.3|201057.3|2
1730787610000|2024-11-05 06:20:10|201182.3|201057.3|201182.8|201057.8|201182.8|201057.8|201182.3|201057.3|2
1730787620000|2024-11-05 06:20:20|201179.8|201054.8|201176.1|201051.1|201183.9|201058.9|201176.1|201051.1|12
1730787630000|2024-11-05 06:20:30|201179.3|201054.3|201175.9|201050.9|201183.8|201058.8|201175.9|201050.9|11
1730787640000|2024-11-05 06:20:40|201180.6|201055.6|201178.8|201053.8|201182.2|201057.2|201174.3|201049.3|16
1730787650000|2024-11-05 06:20:50|201173.9|201048.9|201174.4|201049.4|201181.8|201056.8|201173.9|201048.9|19
1730787660000|2024-11-05 06:21:00|201175.8|201050.8|201180|201055|201180|201055|201175.4|201050.4|7
1730787670000|2024-11-05 06:21:10|201179.5|201054.5|201179.5|201054.5|201179.5|201054.5|201179.5|201054.5|1
1730787680000|2024-11-05 06:21:20|201180|201055|201179.2|201054.2|201187.1|201062.1|201175.3|201050.3|16
1730787690000|2024-11-05 06:21:30|201175.6|201050.6|201180.5|201055.5|201186.8|201061.8|201175.6|201050.6|13
1730787700000|2024-11-05 06:21:40|201183.2|201058.2|201184.6|201059.6|201186.4|201061.4|201179.6|201054.6|8
1730787710000|2024-11-05 06:21:50|201184.9|201059.9|201185.2|201060.2|201186.6|201061.6|201179|201054|5
1730787720000|2024-11-05 06:22:00|201186.2|201061.2|201184.8|201059.8|201186.8|201061.8|201179.1|201054.1|14
1730787730000|2024-11-05 06:22:10|201183.4|201058.4|201177.3|201052.3|201183.6|201058.6|201177.3|201052.3|3
1730787740000|2024-11-05 06:22:20|201175.1|201050.1|201180.1|201055.1|201185.1|201060.1|201173.4|201048.4|20
1730787750000|2024-11-05 06:22:30|201181.2|201056.2|201183.1|201058.1|201184.1|201059.1|201178|201053|10
1730787760000|2024-11-05 06:22:40|201182.7|201057.7|201181.5|201056.5|201182.7|201057.7|201175.1|201050.1|13
1730787770000|2024-11-05 06:22:50|201181|201056|201181|201056|201181|201056|201181|201056|1
1730787780000|2024-11-05 06:23:00|201181.3|201056.3|201181.1|201056.1|201183.9|201058.9|201180.3|201055.3|6
1730787790000|2024-11-05 06:23:10|201180.8|201055.8|201181.2|201056.2|201189.8|201064.8|201180.8|201055.8|16
1730787800000|2024-11-05 06:23:20|201181|201056|201185.3|201060.3|201188.4|201063.4|201178.4|201053.4|18
1730787810000|2024-11-05 06:23:30|201185.5|201060.5|201182.6|201057.6|201185.5|201060.5|201177.8|201052.8|5
1730787820000|2024-11-05 06:23:40|201177.6|201052.6|201178.5|201053.5|201182.1|201057.1|201175.1|201050.1|6
1730787830000|2024-11-05 06:23:50|201180.4|201055.4|201183.1|201058.1|201183.1|201058.1|201174.7|201049.7|18
1730787840000|2024-11-05 06:24:00|201182.7|201057.7|201185.8|201060.8|201189.5|201064.5|201180.2|201055.2|10
1730787850000|2024-11-05 06:24:10|201183.3|201058.3|201182.1|201057.1|201188.5|201063.5|201177.8|201052.8|17
1730787860000|2024-11-05 06:24:20|201182.2|201057.2|201180.7|201055.7|201190.5|201065.5|201180.7|201055.7|12
1730787870000|2024-11-05 06:24:30|201181.3|201056.3|201185.1|201060.1|201187.1|201062.1|201181.2|201056.2|9
1730787880000|2024-11-05 06:24:40|201185.2|201060.2|201183.7|201058.7|201185.2|201060.2|201183.7|201058.7|4
1730787890000|2024-11-05 06:24:50|201183.9|201058.9|201186.2|201061.2|201190.3|201065.3|201177.9|201052.9|31
1730787900000|2024-11-05 06:25:00|201188.2|201063.2|201183.9|201058.9|201191.1|201066.1|201181.2|201056.2|19
1730787910000|2024-11-05 06:25:10|201184.3|201059.3|201184.1|201059.1|201185.1|201060.1|201183.9|201058.9|6
1730787920000|2024-11-05 06:25:20|201181.1|201056.1|201186.7|201061.7|201186.8|201061.8|201177.9|201052.9|7
1730787930000|2024-11-05 06:25:30|201187.1|201062.1|201182.7|201057.7|201187.1|201062.1|201178.7|201053.7|4
1730787940000|2024-11-05 06:25:40|201183.2|201058.2|201182.8|201057.8|201183.3|201058.3|201182.8|201057.8|4
1730787950000|2024-11-05 06:25:50|201178|201053|201184.3|201059.3|201184.7|201059.7|201178|201053|4
1730787960000|2024-11-05 06:26:00|201185.3|201060.3|201184.2|201059.2|201186.7|201061.7|201184.2|201059.2|7
1730787970000|2024-11-05 06:26:10|201183.8|201058.8|201181.1|201056.1|201190.7|201065.7|201181.1|201056.1|14
1730787980000|2024-11-05 06:26:20|201180.9|201055.9|201179.9|201054.9|201193.5|201068.5|201179.9|201054.9|17
1730787990000|2024-11-05 06:26:30|201188.5|201063.5|201183.3|201058.3|201188.5|201063.5|201180.1|201055.1|5
1730788000000|2024-11-05 06:26:40|201182.5|201057.5|201182.6|201057.6|201182.6|201057.6|201182.5|201057.5|2
1730788010000|2024-11-05 06:26:50|201185|201060|201185.8|201060.8|201190|201065|201183.4|201058.4|11
1730788020000|2024-11-05 06:27:00|201186|201061|201191.8|201066.8|201192.2|201067.2|201186|201061|8
1730788030000|2024-11-05 06:27:10|201186.5|201061.5|201182.8|201057.8|201190.7|201065.7|201180.9|201055.9|21
1730788040000|2024-11-05 06:27:20|201178.4|201053.4|201186.7|201061.7|201188.7|201063.7|201178.4|201053.4|5
1730788050000|2024-11-05 06:27:30|201186.4|201061.4|201189|201064|201189|201064|201186.4|201061.4|3
1730788060000|2024-11-05 06:27:40|201190.3|201065.3|201189.2|201064.2|201190.7|201065.7|201181.9|201056.9|16
1730788070000|2024-11-05 06:27:50|201189.4|201064.4|201187.8|201062.8|201191.4|201066.4|201187.4|201062.4|12
1730788080000|2024-11-05 06:28:00|201185.9|201060.9|201183.4|201058.4|201190.2|201065.2|201178.9|201053.9|15
1730788090000|2024-11-05 06:28:10|201183.6|201058.6|201185.4|201060.4|201188.5|201063.5|201178.3|201053.3|9
1730788100000|2024-11-05 06:28:20|201185.6|201060.6|201186.1|201061.1|201187.8|201062.8|201178.3|201053.3|13
1730788110000|2024-11-05 06:28:30|201183.2|201058.2|201183.7|201058.7|201183.7|201058.7|201178.9|201053.9|7
1730788120000|2024-11-05 06:28:40|201179.4|201054.4|201184.5|201059.5|201188|201063|201177.7|201052.7|10
1730788130000|2024-11-05 06:28:50|201178.6|201053.6|201183.8|201058.8|201184.3|201059.3|201177.7|201052.7|9
1730788140000|2024-11-05 06:29:00|201183.6|201058.6|201183.3|201058.3|201183.8|201058.8|201183.3|201058.3|3
1730788150000|2024-11-05 06:29:10|201183.6|201058.6|201184.1|201059.1|201184.8|201059.8|201183.6|201058.6|5
1730788160000|2024-11-05 06:29:20|201183.6|201058.6|201183.6|201058.6|201183.6|201058.6|201183.6|201058.6|1
1730788170000|2024-11-05 06:29:30|201215|201010|201219|201014|201219|201014|201215|201010|2
1730788180000|2024-11-05 06:29:40|201177.3|201052.3|201186.7|201061.7|201186.7|201061.7|201176.3|201051.3|11
1730788190000|2024-11-05 06:29:50|201186.2|201061.2|201179.8|201054.8|201186.2|201061.2|201175.8|201050.8|11
1730788200000|2024-11-05 06:30:00|201181.9|201056.9|201175.2|201050.2|201186.5|201061.5|201172.8|201047.8|19
1730788210000|2024-11-05 06:30:10|201177.5|201052.5|201181.4|201056.4|201185.7|201060.7|201173.5|201048.5|13
1730788220000|2024-11-05 06:30:20|201182.2|201057.2|201182.3|201057.3|201187|201062|201180.8|201055.8|9
1730788230000|2024-11-05 06:30:30|201182.5|201057.5|201176.3|201051.3|201184.4|201059.4|201175.3|201050.3|14
1730788240000|2024-11-05 06:30:40|201176.8|201051.8|201115.7|200990.7|201183|201058|201079.9|200989.1|22
1730788250000|2024-11-05 06:30:50|201117|200992|201114.1|200989.1|201121.4|200996.4|201114.1|200989.1|12
1730788260000|2024-11-05 06:31:00|201116.7|200991.7|201115|200990|201116.7|200991.7|201100.5|200975.5|8
1730788270000|2024-11-05 06:31:10|201115.2|200990.2|201117.3|200992.3|201117.3|200992.3|201112.7|200987.7|7
1730788280000|2024-11-05 06:31:20|201117.5|200992.5|201113.7|200988.7|201117.5|200992.5|201113|200988|6
1730788290000|2024-11-05 06:31:30|201118.1|200993.1|201127.4|201002.4|201129.3|201004.3|201118.1|200993.1|23
1730788300000|2024-11-05 06:31:40|201129.1|201004.1|201132.3|201007.3|201134.8|201009.8|201129.1|201004.1|7
1730788310000|2024-11-05 06:31:50|201131.8|201006.8|201131.4|201006.4|201134.1|201009.1|201129.3|201004.3|11
1730788320000|2024-11-05 06:32:00|201131.5|201006.5|201131.5|201006.5|201134.4|201009.4|201127.7|201002.7|13
1730788330000|2024-11-05 06:32:10|201132.9|201007.9|201128.3|201003.3|201138.2|201013.2|201127.4|201002.4|15
1730788340000|2024-11-05 06:32:20|201131.1|201006.1|201131.4|201006.4|201135.5|201010.5|201129.3|201004.3|16
1730788350000|2024-11-05 06:32:30|201131.7|201006.7|201130|201005|201133.3|201008.3|201130|201005|12
1730788360000|2024-11-05 06:32:40|201130.4|201005.4|201130.1|201005.1|201130.4|201005.4|201130.1|201005.1|2
1730788370000|2024-11-05 06:32:50|201133.4|201008.4|201131.8|201006.8|201137.2|201012.2|201129.4|201004.4|13
1730788380000|2024-11-05 06:33:00|201131.4|201006.4|201132.6|201007.6|201134.2|201009.2|201130.2|201005.2|7
1730788390000|2024-11-05 06:33:10|201132|201007|201130.8|201005.8|201136.8|201011.8|201128.4|201003.4|24
1730788400000|2024-11-05 06:33:20|201133.5|201008.5|201131.1|201006.1|201136.6|201011.6|201125|201000|20
1730788410000|2024-11-05 06:33:30|201133.9|201008.9|201143.2|201018.2|201143.5|201018.5|201133.9|201008.9|10
1730788420000|2024-11-05 06:33:40|201137.1|201012.1|201141.1|201016.1|201142|201017|201136.1|201011.1|19
1730788430000|2024-11-05 06:33:50|201140.4|201015.4|201141.4|201016.4|201141.7|201016.7|201137.6|201012.6|12
1730788440000|2024-11-05 06:34:00|201139.2|201014.2|201135.4|201010.4|201143|201018|201135.4|201010.4|11
1730788450000|2024-11-05 06:34:10|201138|201013|201140.1|201015.1|201140.3|201015.3|201138|201013|5
1730788460000|2024-11-05 06:34:20|201140.3|201015.3|201139.1|201014.1|201140.3|201015.3|201135|201010|7
1730788470000|2024-11-05 06:34:30|201139.7|201014.7|201143.2|201018.2|201143.2|201018.2|201134.6|201009.6|17
1730788480000|2024-11-05 06:34:40|201140.9|201015.9|201142.3|201017.3|201142.3|201017.3|201136.1|201011.1|7
1730788490000|2024-11-05 06:34:50|201140.2|201015.2|201139.4|201014.4|201143|201018|201133.7|201008.7|20
1730788500000|2024-11-05 06:35:00|201138.1|201013.1|201138.1|201013.1|201138.1|201013.1|201137.8|201012.8|4
1730788510000|2024-11-05 06:35:10|201138.3|201013.3|201140.4|201015.4|201142|201017|201136.4|201011.4|5
1730788520000|2024-11-05 06:35:20|201138.3|201013.3|201139.8|201014.8|201141.3|201016.3|201134.4|201009.4|11
1730788530000|2024-11-05 06:35:30|201146.5|201021.5|201136|201011|201146.5|201021.5|201135|201010|20
1730788540000|2024-11-05 06:35:40|201137.5|201012.5|201138.4|201013.4|201141.2|201016.2|201134.6|201009.6|10
1730788550000|2024-11-05 06:35:50|201138.1|201013.1|201138.7|201013.7|201141.5|201016.5|201134.2|201009.2|8
1730788560000|2024-11-05 06:36:00|201138.9|201013.9|201139.7|201014.7|201141.4|201016.4|201133.8|201008.8|14
1730788570000|2024-11-05 06:36:10|201139.6|201014.6|201136.2|201011.2|201139.7|201014.7|201136.2|201011.2|5
1730788580000|2024-11-05 06:36:20|201135.9|201010.9|201138.9|201013.9|201138.9|201013.9|201135.9|201010.9|4
1730788590000|2024-11-05 06:36:30|201139.2|201014.2|201143.7|201018.7|201143.7|201018.7|201137|201012|9
1730788600000|2024-11-05 06:36:40|201147.2|201022.2|201140.2|201015.2|201147.2|201022.2|201139.9|201014.9|10
1730788610000|2024-11-05 06:36:50|201139.9|201014.9|201139.9|201014.9|201139.9|201014.9|201139.9|201014.9|1
1730788620000|2024-11-05 06:37:00|201140|201015|201140|201015|201140|201015|201140|201015|1
1730788630000|2024-11-05 06:37:10|201187|200971|201186|200971|201187|200971|201185|200970|3
1730788640000|2024-11-05 06:37:20|201185|200970|201184|200969|201185|200970|201183|200968|4
1730788650000|2024-11-05 06:37:30|201182|200967|201137.8|201012.8|201182|201016|201133.5|200967|8
1730788660000|2024-11-05 06:37:40|201135.5|201010.5|201138.1|201013.1|201139.8|201014.8|201135.5|201010.5|10
1730788670000|2024-11-05 06:37:50|201137.9|201012.9|201138.1|201013.1|201138.1|201013.1|201136.6|201011.6|5
1730788680000|2024-11-05 06:38:00|201137.6|201012.6|201138.1|201013.1|201138.1|201013.1|201137.6|201012.6|2
1730788690000|2024-11-05 06:38:10|201182|200966|201184|200968|201184|200968|201178|200962|3
1730788700000|2024-11-05 06:38:20|201141.1|201016.1|201141.1|201016.1|201141.1|201016.1|201141.1|201016.1|1
1730788710000|2024-11-05 06:38:30|201140.6|201015.6|201140.6|201015.6|201140.6|201015.6|201140.6|201015.6|1
1730788720000|2024-11-05 06:38:40|201141.3|201016.3|201145.7|201020.7|201150.9|201025.9|201141.3|201016.3|20
1730788730000|2024-11-05 06:38:50|201143.7|201018.7|201145.2|201020.2|201145.2|201020.2|201140.2|201015.2|14
1730788740000|2024-11-05 06:39:00|201143.9|201018.9|201140.6|201015.6|201144.8|201019.8|201139|201014|13
1730788750000|2024-11-05 06:39:10|201142.1|201017.1|201127.5|201002.5|201142.1|201017.1|201106|200981|18
1730788760000|2024-11-05 06:39:20|201128.8|201003.8|201120.2|200995.2|201132.1|201007.1|201115.6|200990.6|21
1730788770000|2024-11-05 06:39:30|201120.4|200995.4|201129.3|201004.3|201130.6|201005.6|201120.4|200995.4|12
1730788780000|2024-11-05 06:39:40|201128.9|201003.9|201131.4|201006.4|201132.3|201007.3|201125.1|201000.1|12
1730788790000|2024-11-05 06:39:50|201131.9|201006.9|201131.6|201006.6|201131.9|201006.9|201131.1|201006.1|5
1730788810000|2024-11-05 06:40:10|201132.6|201007.6|201137.4|201012.4|201141.7|201016.7|201129.4|201004.4|10
1730788820000|2024-11-05 06:40:20|201137.2|201012.2|201142|201017|201143.8|201018.8|201136|201011|11
1730788830000|2024-11-05 06:40:30|201141.8|201016.8|201145.3|201020.3|201146|201021|201138.7|201013.7|6
1730788840000|2024-11-05 06:40:40|201145.1|201020.1|201145.3|201020.3|201145.5|201020.5|201145.1|201020.1|4
1730788850000|2024-11-05 06:40:50|201145.8|201020.8|201145.8|201020.8|201145.8|201020.8|201145.8|201020.8|1
1730788860000|2024-11-05 06:41:00|201145.5|201020.5|201145.5|201020.5|201145.5|201020.5|201145.5|201020.5|1
1730788870000|2024-11-05 06:41:10|201189|200972|201189|200972|201189|200972|201189|200972|1
1730788880000|2024-11-05 06:41:20|201188|200971|201189|200972|201189|200972|201187|200971|4
1730788890000|2024-11-05 06:41:30|201143.7|201018.7|201179.4|201054.4|201191.7|201066.7|201143.6|201018.6|9
1730788900000|2024-11-05 06:41:40|201177.8|201052.8|201183.8|201058.8|201193.2|201068.2|201174.8|201049.8|8
1730788920000|2024-11-05 06:42:00|201179.3|201054.3|201190.3|201065.3|201198.1|201073.1|201176.2|201051.2|13
1730788930000|2024-11-05 06:42:10|201190|201065|201190.2|201065.2|201190.5|201065.5|201190|201065|4
1730788940000|2024-11-05 06:42:20|201190|201065|201190.3|201065.3|201190.3|201065.3|201190|201065|2
1730788950000|2024-11-05 06:42:30|201194.9|201069.9|201255.1|201103.5|201255.1|201127.3|201194.9|201069.9|17
1730788960000|2024-11-05 06:42:40|201254.9|201107.7|201249.3|201117.6|201258.3|201117.6|201230.8|201103.1|29
1730788970000|2024-11-05 06:42:50|201242.6|201109.3|201246.9|201116.7|201250.2|201119.8|201241.8|201109.3|31
1730788980000|2024-11-05 06:43:00|201247.2|201117|201246.9|201120.7|201249.8|201122.6|201239.7|201109.5|38
1730788990000|2024-11-05 06:43:10|201241.8|201116.8|201242|201117|201246.1|201120.9|201238.7|201113.7|36
1730789000000|2024-11-05 06:43:20|201241.7|201116.7|201241.6|201116.6|201243.8|201118.8|201235.8|201110.8|27
1730789010000|2024-11-05 06:43:30|201239.6|201114.6|201237.5|201112.5|201244.4|201119.4|201234|201109|40
1730789020000|2024-11-05 06:43:40|201239.4|201114.4|201236.9|201111.9|201243.9|201118.9|201233.9|201108.9|40
1730789030000|2024-11-05 06:43:50|201235.1|201110.1|201242.8|201117.8|201244.2|201119.2|201233.5|201108.5|40
1730789040000|2024-11-05 06:44:00|201247.5|201117.7|201248.8|201118.7|201255.7|201120.5|201244.7|201112.2|20
1730789050000|2024-11-05 06:44:10|201248.5|201119.1|201250.1|201119.1|201253.3|201119.3|201244.1|201113.3|13
1730789060000|2024-11-05 06:44:20|201249.7|201119.7|201252.2|201114|201252.2|201121.3|201247|201113|11
1730789070000|2024-11-05 06:44:30|201251.5|201113|201251.2|201112.3|201252.2|201113|201251.2|201112.3|3
1730789080000|2024-11-05 06:44:40|201250.9|201112|201251.9|201112.3|201251.9|201112.3|201250.9|201112|2
1730789090000|2024-11-05 06:44:50|201287|201083|201252.3|201116.5|201289|201116.5|201252.3|201082|4
1730789100000|2024-11-05 06:45:00|201249.5|201115.1|201245.7|201117.1|201251.3|201121|201233.4|201100.7|20
1730789110000|2024-11-05 06:45:10|201247.7|201116|201266.2|201141.2|201272.5|201145.5|201244.9|201115.1|33
1730789120000|2024-11-05 06:45:20|201266.7|201141.7|201267.3|201141.8|201276.2|201151.2|201264.3|201138.1|12
1730789130000|2024-11-05 06:45:30|201268.3|201142.5|201281.7|201156.7|201281.7|201156.7|201264.5|201138|17
1730789140000|2024-11-05 06:45:40|201278.8|201153.8|201268.3|201143.3|201278.8|201153.8|201264.2|201139.2|21
1730789150000|2024-11-05 06:45:50|201267.8|201142.8|201267|201142|201269.1|201144.1|201262.7|201137.7|25
1730789160000|2024-11-05 06:46:00|201264.5|201139.5|201265.3|201140.3|201268.2|201143.2|201263.2|201138.2|27
1730789170000|2024-11-05 06:46:10|201265.5|201140.5|201264.5|201139.5|201269.2|201144.2|201262.1|201137.1|22
1730789180000|2024-11-05 06:46:20|201266.9|201141.9|201261.2|201136.2|201267.2|201142.2|201261.2|201136.2|11
1730789190000|2024-11-05 06:46:30|201261.4|201136.4|201266.1|201141.1|201267.1|201142.1|201261.4|201136.4|18
1730789200000|2024-11-05 06:46:40|201262.6|201137.6|201262.9|201137.9|201267.2|201142.2|201260.9|201135.9|19
1730789210000|2024-11-05 06:46:50|201262.6|201137.6|201261.9|201136.9|201266.1|201141.1|201261.9|201136.9|13
1730789220000|2024-11-05 06:47:00|201260.9|201135.9|201260.9|201135.9|201262.1|201137.1|201260.7|201135.7|10
1730789230000|2024-11-05 06:47:10|201261.7|201136.7|201261.9|201136.9|201263.1|201138.1|201260.6|201135.6|15
1730789240000|2024-11-05 06:47:20|201262.1|201137.1|201309|201084|201312|201137.1|201259.6|201081|23
1730789250000|2024-11-05 06:47:30|201305|201085|201307|201082|201311|201086|201303|201079|21
1730789260000|2024-11-05 06:47:40|201309|201084|201235.9|201105.8|201311|201117.3|201224.5|201072|18
1730789270000|2024-11-05 06:47:50|201231.3|201103.3|201229.8|201104.8|201231.3|201104.8|201229.8|201103.3|3
1730789280000|2024-11-05 06:48:00|201230.2|201105.2|201217.2|201092.2|201230.2|201105.2|201211.2|201086.2|9
1730789290000|2024-11-05 06:48:10|201217.3|201092.1|201213.9|201086|201220|201092.7|201213.9|201086|16
1730789300000|2024-11-05 06:48:20|201214.6|201086.7|201220.3|201090.3|201220.3|201091|201212.9|201085|8
1730789310000|2024-11-05 06:48:30|201221.3|201091|201221.3|201090.3|201221.3|201091|201220.6|201090.3|4
1730789320000|2024-11-05 06:48:40|201220.9|201090|201222.3|201088.7|201222.3|201090|201220.9|201088.7|3
1730789330000|2024-11-05 06:48:50|201266|201039|201267|201038|201267|201039|201266|201038|3
1730789340000|2024-11-05 06:49:00||201037||201037||201037||201037|1
1730789350000|2024-11-05 06:49:10|201268|201036|201215.8|201090.8|201279|201090.8|201215.8|201036|5
1730789370000|2024-11-05 06:49:30|201200.1|201075.1|201229.5|201104.5|201229.5|201104.5|201200.1|201075.1|2
1730789380000|2024-11-05 06:49:40|201200|201075|201233.4|201097.3|201238.8|201104.8|201200|201075|9
1730789390000|2024-11-05 06:49:50|201237|201099.9|201203.6|201078.6|201239.3|201100.2|201200.1|201075.1|7
1730789400000|2024-11-05 06:50:00|201229.9|201085.5|201229.9|201085.5|201229.9|201085.5|201229.9|201085.5|1
1730789410000|2024-11-05 06:50:10|201230.1|201086.4|201230.1|201086.4|201230.1|201086.4|201230.1|201086.4|1
1730789420000|2024-11-05 06:50:20|201230||201230||201230||201230||1
1730789430000|2024-11-05 06:50:30|201296.6|201025.8|201296.6|201025.8|201296.6|201025.8|201296.6|201025.8|1
1730789440000|2024-11-05 06:50:40|201296.2|201026.1|201296.2|201026.1|201296.2|201026.1|201296.2|201026.1|1
1730789450000|2024-11-05 06:50:50|201231.2|201087.8|201231.5|201087.6|201231.5|201087.8|201231.2|201087.6|2
1730789460000|2024-11-05 06:51:00|201228.8|201088|201228.8|201088|201228.8|201088|201228.8|201088|1
1730789470000|2024-11-05 06:51:10|201228.9|201088.1|201228.9|201088.1|201228.9|201088.1|201228.9|201088.1|1
1730789490000|2024-11-05 06:51:30|201289.2|201027.2|201289|201027.1|201289.2|201027.2|201289|201027.1|2
1730789500000|2024-11-05 06:51:40|201227.7|201087|201227.7|201087|201227.7|201087|201227.7|201087|1
1730789510000|2024-11-05 06:51:50|201227.6||201227.6||201227.6||201227.6||1
1730789540000|2024-11-05 06:52:20|201288.7|201026.9|201289.5|201027.8|201289.5|201027.8|201288.7|201026.9|2
1730789560000|2024-11-05 06:52:40|201227.5|201086.9|201227.5|201086.9|201227.5|201086.9|201227.5|201086.9|1
1730789570000|2024-11-05 06:52:50|201227.3|201086.8|201227.3|201086.8|201227.3|201086.8|201227.3|201086.8|1
1730789580000|2024-11-05 06:53:00|201230.1|201087.9|201227.6|201087|201230.1|201087.9|201227.6|201087|2
1730789590000|2024-11-05 06:53:10|201289.9|201028.1|201289.9|201028.1|201289.9|201028.1|201289.9|201028.1|1
1730789600000|2024-11-05 06:53:20|201289.8|201027.8|201289.5|201027.8|201289.8|201027.8|201289.5|201027.8|2
1730789610000|2024-11-05 06:53:30|201228.3|201087.7|201228.3|201087.7|201228.3|201087.7|201228.3|201087.7|1
1730789640000|2024-11-05 06:54:00|201231|201090.4|201273.8|201139.6|201275.5|201144.6|201228.6|201090.4|10
1730789650000|2024-11-05 06:54:10|201257.1|201132.1|201253.9|201128.9|201257.1|201132.1|201253.9|201128.9|2
1730789680000|2024-11-05 06:54:40|201259.9|201134.9|201255.3|201130.3|201259.9|201134.9|201247.6|201122.6|5
1730789690000|2024-11-05 06:54:50|201255.2|201130.2|201252.9|201127.9|201255.2|201130.2|201252.9|201127.9|2
1730789730000|2024-11-05 06:55:30|201240|201078.7|201240|201077.8|201240|201078.7|201240|201077.8|2
1730789740000|2024-11-05 06:55:40|201339.2|201171.1|201294.8|201169.8|201346.1|201171.1|201291.2|201166.2|5
1730789760000|2024-11-05 06:56:00|201292.3|201167.3|201289.9|201164.9|201292.3|201167.3|201289.7|201164.7|4
1730789770000|2024-11-05 06:56:10|201293.3|201168.3|201297.7|201172.7|201299.3|201174.3|201293.3|201168.3|4
1730789780000|2024-11-05 06:56:20|201291.3|201166.3|201294.6|201169.6|201294.7|201169.7|201291.1|201166.1|6
1730789790000|2024-11-05 06:56:30|201289.2|201164.2|201288.3|201163.3|201298.4|201173.4|201288.3|201163.3|9
1730789800000|2024-11-05 06:56:40|201293.1|201168.1|201285.4|201160.4|201299|201174|201282.7|201157.7|20
1730789810000|2024-11-05 06:56:50|201284.4|201159.4|201281.9|201156.9|201298.9|201173.9|201275.1|201150.1|28
1730789820000|2024-11-05 06:57:00|201280.1|201155.1|201287.3|201162.3|201289.5|201164.5|201278|201153|21
1730789830000|2024-11-05 06:57:10|201281.3|201156.3|201281.9|201156.9|201292|201167|201277.2|201152.2|29
1730789840000|2024-11-05 06:57:20|201284.7|201159.7|201282.9|201157.9|201291.2|201166.2|201271.7|201146.7|35
1730789850000|2024-11-05 06:57:30|201278.1|201153.1|201278.9|201153.9|201290.4|201165.4|201271.3|201146.3|23
1730789860000|2024-11-05 06:57:40|201279.3|201154.3|201276.6|201151.6|201281.4|201156.4|201276.6|201151.6|8
1730789870000|2024-11-05 06:57:50|201276.4|201151.4|201279.2|201154.2|201279.5|201154.5|201276.4|201151.4|5
1730789880000|2024-11-05 06:58:00|201268.7|201143.7|201286.2|201161.2|201286.5|201161.5|201264.1|201139.1|15
1730789890000|2024-11-05 06:58:10|201286.3|201161.3|201283.5|201158.5|201288.9|201163.9|201283.5|201158.5|14
1730789900000|2024-11-05 06:58:20|201276.6|201151.6|201287.7|201162.7|201288.2|201163.2|201276.1|201151.1|17
1730789910000|2024-11-05 06:58:30|201283.4|201158.4|201279.8|201154.8|201287.7|201162.7|201277.2|201152.2|20
1730789920000|2024-11-05 06:58:40|201284.7|201159.7|201284.7|201159.7|201284.7|201159.7|201284.7|201159.7|1
1730789930000|2024-11-05 06:58:50|201280.6|201155.6|201279.7|201154.7|201287|201162|201279.7|201154.7|9
1730789940000|2024-11-05 06:59:00|201285.6|201160.6|201287.9|201162.9|201288.5|201163.5|201285.6|201160.6|14
1730789950000|2024-11-05 06:59:10|201288|201163|201288.4|201163.4|201288.4|201163.4|201287.9|201162.9|3
1730789960000|2024-11-05 06:59:20|201288.2|201163.2|201292.1|201167.1|201292.3|201167.3|201288.2|201163.2|3
1730789970000|2024-11-05 06:59:30|201291.9|201166.9|201284.8|201159.8|201292.1|201167.1|201283.8|201158.8|6
1730789980000|2024-11-05 06:59:40|201285.5|201160.5|201286.1|201161.1|201286.1|201161.1|201285.5|201160.5|2
1730790000000|2024-11-05 07:00:00|201292.6|201167.6|201293.5|201168.5|201293.7|201168.7|201284.5|201159.5|19
1730790010000|2024-11-05 07:00:10|201299.2|201163.9|201299.2|201164.3|201299.2|201164.3|201299.2|201162.6|6
1730790020000|2024-11-05 07:00:20||201163.9||201164.6||201165.6||201163.9|6
1730790030000|2024-11-05 07:00:30|201310.1|201164.3|201305.3|201168.7|201310.1|201172.1|201305.3|201164.3|6
1730790040000|2024-11-05 07:00:40|201349.5|201169|201325.8|201200.8|201349.5|201210.1|201325.3|201169|19
1730790050000|2024-11-05 07:00:50|201325.7|201200.7|201325.5|201200.5|201325.7|201200.7|201325.5|201200.5|4
1730790060000|2024-11-05 07:01:00|201325.8|201200.8|201327.5|201202.5|201327.7|201202.7|201325.5|201200.5|6
1730790070000|2024-11-05 07:01:10|201327.2|201202.2|201329|201204|201338.4|201211.5|201327|201202|7
1730790080000|2024-11-05 07:01:20|201328.8|201203.8|201328.5|201203.5|201348.8|201203.8|201328.2|201202.7|11
1730790090000|2024-11-05 07:01:30|201328.6|201203.6|201328.5|201203.5|201328.8|201203.8|201328.3|201203.3|10
1730790100000|2024-11-05 07:01:40|201328.3|201203.3|201336.1|201211.1|201350.5|201211.1|201328.3|201203.3|11
1730790110000|2024-11-05 07:01:50|201393|201218|201395|201219|201395|201220|201393|201218|9
1730790120000|2024-11-05 07:02:00|201357.2|201220|201378.2|201253.2|201415|201288.7|201350.7|201204.9|20
1730790130000|2024-11-05 07:02:10|201395.9|201270.9|201379.7|201254.7|201396.4|201271.4|201379.7|201254.7|17
1730790140000|2024-11-05 07:02:20|201379.5|201254.5|201381.5|201256.5|201382.5|201257.5|201375.7|201250.7|15
1730790150000|2024-11-05 07:02:30|201381.9|201256.9|201381.9|201256.9|201381.9|201256.9|201381.5|201256.5|11
1730790160000|2024-11-05 07:02:40|201381.7|201256.7|201380.4|201255.4|201384.6|201259.6|201376.1|201251.1|7
1730790170000|2024-11-05 07:02:50|201380.2|201255.2|201390.1|201247.3|201390.1|201259.8|201379.8|201247.3|12
1730790180000|2024-11-05 07:03:00|201388.3|201245.5|201396.8|201256.1|201400.1|201257.8|201388.3|201245.5|4
1730790190000|2024-11-05 07:03:10|201401.8|201261.1|201398.9|201260.3|201406.7|201266|201394.4|201255.8|8
1730790200000|2024-11-05 07:03:20|201397.9|201259.3|201396.3|201261.5|201397.9|201261.5|201391.8|201256.2|5
1730790210000|2024-11-05 07:03:30|201397.8|201259.1|201397.8|201259.1|201397.8|201259.1|201397.8|201259.1|1
1730790220000|2024-11-05 07:03:40|201396.6|201257.8|201375.6|201225.2|201396.6|201257.8|201361.7|201225.2|11
1730790230000|2024-11-05 07:03:50|201375.9|201222|201372.2|201221.5|201375.9|201222.8|201358.8|201215.1|4
1730790240000|2024-11-05 07:04:00|201372.9|201222.2|201371|201223.9|201374|201227.2|201363.4|201210.3|7
1730790250000|2024-11-05 07:04:10|201369.6|201222.5|201358.4|201212.7|201369.6|201222.5|201357.4|201211.8|9
1730790260000|2024-11-05 07:04:20|201357.4|201211.8|201359.4|201216.6|201365.5|201222.6|201357.4|201211.8|9
1730790270000|2024-11-05 07:04:30|201359.2|201217.7|201362.8|201217.3|201367.1|201222.8|201359.2|201217.3|3
1730790280000|2024-11-05 07:04:40|201360.6|201216.9|201359.9|201208.9|201363.5|201216.9|201357.6|201208.9|7
1730790290000|2024-11-05 07:04:50|201361.5|201210.4|201355.6|201211.4|201365.3|201212.2|201355.6|201208.8|7
1730790300000|2024-11-05 07:05:00|201359.1|201209.3|201361.1|201212|201363.2|201212.3|201358.6|201201.4|5
1730790310000|2024-11-05 07:05:10|201360.1|201210.8|201359.4|201208.1|201360.8|201211.8|201359.4|201208.1|4
1730790320000|2024-11-05 07:05:20|201354.7|201203.5|201328.5|201172.5|201354.7|201203.5|201328.5|201172.5|9
1730790330000|2024-11-05 07:05:30|201331.5|201180.4|201323.5|201173.3|201331.5|201180.4|201320.1|201170.8|5
1730790340000|2024-11-05 07:05:40|201322.6|201164.8|201313.5|201162.8|201322.6|201167.5|201312.8|201162.8|5
1730790350000|2024-11-05 07:05:50|201325.4|201174.5|201319.9|201166.8|201325.4|201174.5|201319.5|201165.9|3
1730790360000|2024-11-05 07:06:00|201318.9|201166.6|201314.4|201163.3|201319.1|201167.4|201314.4|201163.3|3
1730790370000|2024-11-05 07:06:10|201313.6|201162.7|201284.9|201139.3|201313.6|201162.7|201277.4|201128|6
1730790380000|2024-11-05 07:06:20|201283|201138.6|201278.6|201135.2|201283|201138.6|201278.6|201135.2|2
1730790390000|2024-11-05 07:06:30|201277|201133.6|201277|201133.6|201277|201133.6|201277|201133.6|1
1730790410000|2024-11-05 07:06:50|201337.7|201072.6|201337.7|201072.6|201337.7|201072.6|201337.7|201072.6|1
1730790420000|2024-11-05 07:07:00|201335.4|201072.7|201265.4|201121.8|201335.4|201127.1|201265.4|201067.5|5
1730790430000|2024-11-05 07:07:10|201273|201129.5|201264.3|201115.4|201273|201129.5|201263.2|201115.4|6
1730790440000|2024-11-05 07:07:20|201264.2|201115.5|201237.9|201090.3|201264.2|201115.5|201237.9|201090.3|5
1730790450000|2024-11-05 07:07:30|201234|201086.9|201232.9|201087.8|201236|201091.4|201232.9|201086.9|4
1730790460000|2024-11-05 07:07:40|201234.4|201089.3|201239.7|201094.7|201241|201096|201234.4|201089.3|3
1730790470000|2024-11-05 07:07:50|201238.7|201093.7|201231.6|201085.1|201238.7|201093.7|201231.6|201085.1|6
1730790480000|2024-11-05 07:08:00|201228.1|201080.4|201230.2|201084.8|201236.4|201088.3|201226.7|201076.4|6
1730790490000|2024-11-05 07:08:10|201229.8|201084.4|201229.8|201084.4|201229.8|201084.4|201229.8|201084.4|1
1730790500000|2024-11-05 07:08:20|201231.4|201086|201233.1|201091.4|201236|201093.7|201228.8|201086|12
1730790510000|2024-11-05 07:08:30|201227|201085.3|201233.6|201082.6|201233.6|201085.3|201225.7|201078.4|4
1730790520000|2024-11-05 07:08:40|201224.3|201072.8|201239.2|201089.4|201239.2|201091.1|201201.1|201058.2|15
1730790530000|2024-11-05 07:08:50|201239.9|201090.4|201236.4|201085.6|201239.9|201090.6|201235.3|201084.3|8
1730790540000|2024-11-05 07:09:00|201243|201092.2|201232|201085.2|201243|201094.4|201232|201085.2|11
1730790560000|2024-11-05 07:09:20|201239|201092.1|201236.8|201092.5|201248|201100.3|201235.4|201090.9|13
1730790570000|2024-11-05 07:09:30|201237.8|201093.5|201231.2|201085.5|201237.8|201093.5|201231.2|201085.5|5
1730790580000|2024-11-05 07:09:40|201230.3|201084.6|201233.8|201089|201234|201089|201227.5|201079.3|6
1730790590000|2024-11-05 07:09:50|201234.9|201090.1|201234.9|201090.1|201234.9|201090.1|201234.9|201090.1|1
1730790600000|2024-11-05 07:10:00|201234.2|201089.5|201229.2|201083|201234.2|201089.5|201229.2|201083|3
1730790620000|2024-11-05 07:10:20|201235|201087.8|201236|201089.2|201236|201089.2|201230.7|201081.6|4
1730790630000|2024-11-05 07:10:30|201237.2|201090.4|201240.1|201093.7|201245|201096.3|201237.2|201090.4|4
1730790640000|2024-11-05 07:10:40|201237.4|201092.1|201242.1|201092.8|201242.1|201092.8|201237.4|201089.7|4
1730790660000|2024-11-05 07:11:00|201241.5|201095.2|201234.9|201089.5|201241.5|201095.2|201234.9|201089.5|2
1730790670000|2024-11-05 07:11:10|201248.2|201103.7|201259|201104.1|201262|201106.4|201244.2|201100.2|6
1730790680000|2024-11-05 07:11:20|201262.6|201103.7|201258.3|201099.4|201265|201109.1|201256.3|201099.1|9
1730790690000|2024-11-05 07:11:30|201258.5|201098.4|201258.4|201098.8|201259.6|201098.8|201258.4|201098|5
1730790700000|2024-11-05 07:11:40|201262.3|201101.1|201252.6|201108|201263.5|201112.9|201250.4|201096.5|21
1730790710000|2024-11-05 07:11:50|201249.7|201105.6|201232.2|201087.6|201253.6|201108.3|201232.2|201087.6|9
1730790720000|2024-11-05 07:12:00|201233.8|201089.3|201244.1|201095|201244.1|201103.4|201232|201089.3|11
1730790730000|2024-11-05 07:12:10|201241.2|201092.2|201189.4|201064.4|201241.2|201092.2|201188.4|201059.8|19
1730790740000|2024-11-05 07:12:20|201187.2|201062.2|201187.2|201062.2|201187.2|201062.2|201187.2|201062.2|1
1730790750000|2024-11-05 07:12:30|201189.7|201064.7|201189.7|201064.7|201189.7|201064.7|201189.7|201064.7|1
1730790760000|2024-11-05 07:12:40|201189.4|201064.4|201189.4|201064.4|201189.4|201064.4|201189.4|201064.4|1
1730790770000|2024-11-05 07:12:50|201190.8|201065.8|201190.8|201065.8|201190.8|201065.8|201190.8|201065.8|1
1730790780000|2024-11-05 07:13:00|201192.4|201067.4|201193.6|201068.6|201193.6|201068.6|201191.4|201066.4|4
1730790790000|2024-11-05 07:13:10|201192.7|201067.7|201189.7|201064.7|201192.7|201067.7|201189.7|201064.7|3
1730790800000|2024-11-05 07:13:20|201194.1|201069.1|201188.4|201063.4|201194.1|201069.1|201188.4|201063.4|4
1730790810000|2024-11-05 07:13:30|201187.1|201062.1|201184.7|201059.7|201187.1|201062.1|201181.9|201056.9|5
1730790820000|2024-11-05 07:13:40|201186.7|201061.7|201186.7|201061.7|201186.7|201061.7|201186.7|201061.7|1
1730790860000|2024-11-05 07:14:20|201254.4|200990.7|201254.4|200990.7|201254.4|200990.7|201254.4|200990.7|1
1730790880000|2024-11-05 07:14:40|201189.3|201064.3|201186.9|201061.9|201190.3|201065.3|201186.9|201061.9|3
1730790890000|2024-11-05 07:14:50|201189.4|201064.4|201189.4|201064.4|201189.4|201064.4|201189.4|201064.4|1
1730790900000|2024-11-05 07:15:00|201193.3|201068.3|201224.9|201099.9|201230.3|201104.9|201193.3|201068.3|7
1730790910000|2024-11-05 07:15:10|201230.7|201105.7|201225.4|201100.4|201230.7|201105.7|201223.9|201098.9|9
1730790920000|2024-11-05 07:15:20|201225.5|201100.5|201225|201100|201228.6|201103.6|201223.3|201098.3|15
1730790930000|2024-11-05 07:15:30|201223.8|201098.8|201218.9|201093.9|201223.8|201098.8|201218.9|201093.9|4
1730790940000|2024-11-05 07:15:40|201220.4|201095.4|201229|201104|201231|201106|201220.4|201095.4|5
1730790960000|2024-11-05 07:16:00|201226.9|201101.9|201221.8|201096.8|201226.9|201101.9|201212.9|201087.9|5
1730790970000|2024-11-05 07:16:10|201217.1|201092.1|201192.5|201067.5|201222.7|201097.7|201186.4|201061.4|12
1730790980000|2024-11-05 07:16:20|201189.4|201064.4|201189.4|201064.4|201189.4|201064.4|201189.4|201064.4|1
1730790990000|2024-11-05 07:16:30|201192|201067|201195.9|201070.5|201197.2|201072.2|201192|201067|4
1730791000000|2024-11-05 07:16:40|201190|201065|201190.3|201065.3|201197.4|201072.4|201189|201064|7
1730791020000|2024-11-05 07:17:00|201182.9|201057.9|201188.7|201063.7|201188.7|201063.7|201182.9|201057.9|2
1730791030000|2024-11-05 07:17:10|201178.1|201053.1|201138.5|201013.5|201178.1|201053.1|201130.9|201005.9|15
1730791040000|2024-11-05 07:17:20|201135.8|201010.8|201135.1|201010.1|201135.8|201010.8|201132.5|201007.5|5
1730791050000|2024-11-05 07:17:30|201133|201008|201145.4|201020.4|201149.6|201024.6|201129.5|201004.5|10
1730791060000|2024-11-05 07:17:40|201146.4|201021.4|201146.8|201020.7|201152.2|201025.7|201144.7|201019.7|9
1730791070000|2024-11-05 07:17:50|201146.9|201019.6|201153.5|201027|201153.5|201027|201144.7|201018.8|6
1730791080000|2024-11-05 07:18:00|201153.6|201025.7|201190.8|201065.8|201190.8|201065.8|201147.7|201019|12
1730791090000|2024-11-05 07:18:10|201189|201064|201192.8|201067.8|201192.8|201067.8|201189|201064|2
1730791100000|2024-11-05 07:18:20|201190.8|201065.8|201188.2|201063.2|201190.8|201065.8|201187.4|201062.4|3
1730791120000|2024-11-05 07:18:40|201189.6|201064.6|201151.1|201101.1|201189.6|201101.1|201151.1|201061.9|4
1730791140000|2024-11-05 07:19:00|201154.8|201104.8|201159.5|201109.5|201162.9|201112.9|201154.8|201104.8|8
1730791160000|2024-11-05 07:19:20|201154.1|201104.1|201160.7|201110.7|201160.9|201110.9|201154.1|201104.1|5
1730791170000|2024-11-05 07:19:30|201152.3|201102.3|201153.8|201103.8|201153.8|201103.8|201152.3|201102.3|2
1730791180000|2024-11-05 07:19:40|201159.5|201109.5|201198.4|201148.4|201205.1|201155.1|201159.5|201109.5|14
1730791190000|2024-11-05 07:19:50|201196.5|201146.5|201201|201151|201201|201151|201196|201146|7
1730791200000|2024-11-05 07:20:00|201204.5|201154.5|201198.8|201148.8|201208.3|201158.3|201194.9|201144.9|16
1730791210000|2024-11-05 07:20:10|201255.1|201130.1|201205.2|201155.2|201255.1|201155.2|201194.8|201130.1|27
1730791220000|2024-11-05 07:20:20|201192.6|201142.6|201201.1|201151.1|201207.7|201157.7|201192.6|201142.6|28
1730791230000|2024-11-05 07:20:30|201206.6|201156.6|201225.3|201175.3|201229.9|201179.9|201203.6|201153.6|8
1730791240000|2024-11-05 07:20:40|201228|201178|201228|201178|201228|201178|201228|201178|1
1730791250000|2024-11-05 07:20:50|201229.6|201179.6|201226.3|201176.3|201229.7|201179.7|201226.3|201176.3|3
1730791260000|2024-11-05 07:21:00|201224.5|201174.5|201224.5|201174.5|201224.5|201174.5|201224.5|201174.5|1
1730791270000|2024-11-05 07:21:10|201230.2|201180.2|201228.3|201178.3|201232|201182|201225.2|201175.2|8
1730791280000|2024-11-05 07:21:20|201235|201185|201225|201175|201235|201185|201225|201175|6
1730791290000|2024-11-05 07:21:30|201228.1|201178.1|201228.1|201178.1|201228.1|201178.1|201228.1|201178.1|1
1730791310000|2024-11-05 07:21:50|201235.2|201185.2|201230.5|201180.5|201235.2|201185.2|201230.5|201180.5|2
1730791320000|2024-11-05 07:22:00|201238.2|201188.2|201230.5|201180.5|201241.2|201191.2|201229.7|201179.7|8
1730791330000|2024-11-05 07:22:10|201228.2|201178.2|201230.6|201180.6|201235.5|201185.5|201228.2|201178.2|4
1730791340000|2024-11-05 07:22:20|201227.4|201177.4|201231|201181|201231|201181|201227.4|201177.4|2
1730791350000|2024-11-05 07:22:30|201235.2|201185.2|201230.8|201180.8|201235.2|201185.2|201229.6|201179.6|3
1730791360000|2024-11-05 07:22:40|201235.5|201185.5|201227.3|201177.3|201235.5|201185.5|201224.5|201174.5|7
1730791370000|2024-11-05 07:22:50|201228.2|201178.2|201232.7|201182.7|201232.7|201182.7|201228.1|201178.1|6
1730791380000|2024-11-05 07:23:00|201231.3|201181.3|201231.5|201181.5|201233.6|201183.6|201225.8|201175.8|21
1730791390000|2024-11-05 07:23:10|201228.5|201178.5|201232.4|201182.4|201235|201185|201227.7|201177.7|23
1730791400000|2024-11-05 07:23:20|201235.7|201185.7|201233.5|201183.5|201236.6|201186.6|201225|201175|13
1730791410000|2024-11-05 07:23:30|201235.6|201185.6|201236.6|201186.6|201236.6|201186.6|201233|201183|5
1730791420000|2024-11-05 07:23:40|201238.5|201188.5|201231.4|201181.4|201240.7|201190.7|201230.2|201180.2|5
1730791440000|2024-11-05 07:24:00|201236.3|201186.3|201266.1|201216.1|201273.3|201223.3|201236.3|201186.3|9
1730791450000|2024-11-05 07:24:10|201273.5|201223.5|201272.4|201222.4|201273.5|201223.5|201265.1|201215.1|7
1730791460000|2024-11-05 07:24:20|201269.7|201219.7|201270.3|201220.3|201270.3|201220.3|201266.5|201216.5|3
1730791470000|2024-11-05 07:24:30|201267.2|201217.2|201267.2|201217.2|201267.2|201217.2|201267.2|201217.2|1
1730791480000|2024-11-05 07:24:40|201270.1|201220.1|201266.1|201216.1|201270.1|201220.1|201266.1|201216.1|4
1730791490000|2024-11-05 07:24:50|201268.9|201218.9|201271.4|201221.4|201271.4|201221.4|201266.1|201216.1|4
1730791500000|2024-11-05 07:25:00|201276.4|201226.4|201299.3|201249.3|201302.9|201252.9|201268.1|201218.1|11
1730791510000|2024-11-05 07:25:10|201301.9|201251.9|201302|201252|201308.9|201258.9|201301.9|201251.9|4
1730791520000|2024-11-05 07:25:20|201299.8|201249.8|201302.1|201252.1|201302.1|201252.1|201299.8|201249.8|2
1730791530000|2024-11-05 07:25:30|201305|201255|201302.7|201252.7|201305|201255|201302.7|201252.7|2
1730791540000|2024-11-05 07:25:40|201305.7|201255.7|201301.1|201251.1|201308.6|201258.6|201300|201250|8
1730791550000|2024-11-05 07:25:50|201298.9|201248.9|201266.9|201216.9|201298.9|201248.9|201266.9|201216.9|5
1730791560000|2024-11-05 07:26:00|201279.7|201229.7|201270.4|201220.4|201279.7|201229.7|201267.5|201217.5|11
1730791570000|2024-11-05 07:26:10|201268.3|201218.3|201268.3|201218.3|201268.3|201218.3|201268.3|201218.3|1
1730791580000|2024-11-05 07:26:20|201268.4|201218.4|201268|201218|201278.3|201228.3|201265.7|201215.7|5
1730791600000|2024-11-05 07:26:40|201265.5|201215.5|201266.4|201216.4|201277.1|201227.1|201265.5|201215.5|9
1730791610000|2024-11-05 07:26:50|201276.7|201226.7|201267.4|201217.4|201276.7|201226.7|201266.5|201216.5|4
1730791620000|2024-11-05 07:27:00|201278.2|201228.2|201288.8|201238.8|201293.9|201243.9|201278.2|201228.2|6
1730791630000|2024-11-05 07:27:10|201288.1|201238.1|201288.9|201238.9|201288.9|201238.9|201288.1|201238.1|2
1730791640000|2024-11-05 07:27:20|201287.3|201237.3|201287.3|201237.3|201287.3|201237.3|201287.3|201237.3|1
1730791650000|2024-11-05 07:27:30|201285.5|201235.5|201285.5|201235.5|201289.1|201239.1|201285.5|201235.5|4
1730791670000|2024-11-05 07:27:50|201286.5|201236.5|201286.5|201236.5|201286.5|201236.5|201286.5|201236.5|1
1730791680000|2024-11-05 07:28:00|201288.8|201238.8|201293|201243|201297.8|201247.8|201288.8|201238.8|8
1730791710000|2024-11-05 07:28:30|201290.9|201240.9|201290.9|201240.9|201290.9|201240.9|201290.9|201240.9|1
1730791720000|2024-11-05 07:28:40|201293.2|201243.2|201293.2|201243.2|201293.2|201243.2|201293.2|201243.2|1
1730791730000|2024-11-05 07:28:50|201290.4|201240.4|201290.4|201240.4|201290.4|201240.4|201290.4|201240.4|1
1730791740000|2024-11-05 07:29:00|201292.5|201242.5|201289.4|201239.4|201299.7|201249.7|201289.4|201239.4|5
1730791750000|2024-11-05 07:29:10|201291.5|201241.5|201291|201241|201294.5|201244.5|201289.2|201239.2|5
1730791760000|2024-11-05 07:29:20|201288.6|201238.6|201288.6|201238.6|201288.6|201238.6|201288.6|201238.6|1
1730791770000|2024-11-05 07:29:30|201289.7|201239.7|201290.1|201240.1|201290.1|201240.1|201288|201238|3
1730791780000|2024-11-05 07:29:40|201290.6|201240.6|201290.6|201240.6|201290.6|201240.6|201290.6|201240.6|1
1730791790000|2024-11-05 07:29:50|201292.3|201242.3|201292.3|201242.3|201292.3|201242.3|201292.3|201242.3|1
1730791800000|2024-11-05 07:30:00|201289.7|201239.7|201303.3|201253.3|201337.6|201287.6|201289.7|201239.7|17
1730791810000|2024-11-05 07:30:10|201302.8|201252.8|201303.7|201253.7|201306|201256|201302.6|201252.6|9
1730791820000|2024-11-05 07:30:20|201307.6|201257.6|201322.5|201272.5|201325.6|201275.6|201307.6|201257.6|7
1730791830000|2024-11-05 07:30:30|201321.7|201271.7|201361.3|201236.3|201362.2|201277.2|201321.7|201236.3|7
1730791840000|2024-11-05 07:30:40|201360.8|201235.8|201364.6|201239.6|201364.6|201239.6|201358.2|201233.2|10
1730791850000|2024-11-05 07:30:50|201366.1|201241.1|201376.9|201251.9|201378.2|201253|201364.2|201239.2|22
1730791860000|2024-11-05 07:31:00|201376.2|201251.2|201425.4|201300.4|201431.8|201306.8|201376.2|201251.2|24
1730791870000|2024-11-05 07:31:10|201430.8|201305.8|201431|201306|201431.6|201306.6|201424.1|201299.1|24
1730791880000|2024-11-05 07:31:20|201425.7|201300.7|201433|201308|201433|201308|201425.7|201300.7|18
1730791890000|2024-11-05 07:31:30|201426|201301|201425.4|201300.4|201434.6|201309.6|201425.4|201300.4|20
1730791900000|2024-11-05 07:31:40|201427.9|201302.9|201432.5|201307.5|201433|201308|201425.4|201300.4|18
1730791910000|2024-11-05 07:31:50|201429.3|201304.3|201429.3|201304.3|201432.8|201307.8|201429.3|201304.3|21
1730791920000|2024-11-05 07:32:00|201433.3|201308.3|201429.3|201304.3|201433.7|201308.3|201429.3|201303.1|22
1730791930000|2024-11-05 07:32:10|201432.3|201307.3|201432.3|201307.3|201433.1|201308.1|201429.3|201304.3|17
1730791940000|2024-11-05 07:32:20|201429.3|201304.3|201431.7|201306.7|201433.1|201308.1|201427.6|201302.6|22
1730791950000|2024-11-05 07:32:30|201427.7|201302.7|201432.4|201307.4|201432.6|201307.6|201427.6|201302.6|23
1730791960000|2024-11-05 07:32:40|201432|201307|201432.6|201307.6|201432.8|201307.8|201427.6|201302.6|21
1730791970000|2024-11-05 07:32:50|201432|201307|201432.9|201307.9|201433.4|201308.4|201427.6|201302.6|19
1730791980000|2024-11-05 07:33:00|201429.7|201304.7|201469.5|201344.5|201472.2|201347.2|201429.7|201304.7|17
1730791990000|2024-11-05 07:33:10|201471.3|201346.3|201479.8|201354.8|201481.2|201356.2|201469.4|201344.4|9
1730792000000|2024-11-05 07:33:20|201485|201360|201484.2|201359.2|201485|201360|201484.2|201359.2|2
1730792010000|2024-11-05 07:33:30|201479.7|201354.7|201479.5|201354.5|201487|201362|201479.5|201354.5|4
1730792020000|2024-11-05 07:33:40|201483.6|201358.6|201472.6|201347.6|201484.2|201359.2|201468.5|201343.5|10
1730792030000|2024-11-05 07:33:50|201468.3|201343.3|201467.9|201342.9|201472.5|201347.5|201467.9|201342.9|6
1730792040000|2024-11-05 07:34:00|201469.4|201344.4|201474.5|201344.2|201474.5|201349.5|201467.4|201342.4|10
1730792050000|2024-11-05 07:34:10|201471.9|201346.9|201471.9|201346.9|201471.9|201346.9|201470|201345|3
1730792060000|2024-11-05 07:34:20|201469.8|201344.8|201479.5|201354.5|201483.6|201358.6|201469.8|201344.8|7
1730792070000|2024-11-05 07:34:30|201475.5|201350.5|201480.2|201355.2|201480.2|201355.2|201475.3|201350.3|4
1730792080000|2024-11-05 07:34:40|201475.5|201350.5|201479.8|201354.8|201479.8|201354.8|201475.5|201350.5|4
1730792090000|2024-11-05 07:34:50|201477|201352|201463.7|201338.7|201477|201352|201462.6|201337.6|3
1730792100000|2024-11-05 07:35:00|201465.1|201340.1|201482.2|201357.2|201489.8|201364.8|201465.1|201340.1|7
1730792110000|2024-11-05 07:35:10|201477.8|201352.8|201482.1|201357.1|201482.1|201357.1|201477.8|201352.8|2
1730792130000|2024-11-05 07:35:30|201484.6|201358.2|201485.1|201356.3|201485.4|201358.2|201484.6|201354.9|4
1730792140000|2024-11-05 07:35:40|201436.9|201354.6|201449.1|201303.1|201449.1|201354.6|201436.9|201297.2|6
1730792150000|2024-11-05 07:35:50|201447.9|201302|201429.9|201290.9|201447.9|201302|201429.9|201290.9|5
1730792160000|2024-11-05 07:36:00|201431.6|201292.6|201439.6|201300.7|201439.6|201300.7|201431.6|201292.6|5
1730792170000|2024-11-05 07:36:10|201446.1|201307.4|201443.7|201303.5|201446.1|201307.4|201443.7|201303.5|2
1730792190000|2024-11-05 07:36:30|201440.4|201299.7|201440.1|201299.4|201440.4|201299.7|201438.2|201297.5|5
1730792200000|2024-11-05 07:36:40|201439|201298.3|201439|201298.3|201439|201298.3|201439|201298.3|1
1730792210000|2024-11-05 07:36:50|201440.3|201299.6|201439.2|201298.6|201440.3|201299.6|201439.2|201298.6|4
1730792220000|2024-11-05 07:37:00|201440.1|201299.4|201438|201299.7|201448.6|201307.9|201435.5|201299|8
1730792230000|2024-11-05 07:37:10|201436.5|201298.2|201433|201293.8|201436.5|201298.2|201433|201293.8|3
1730792240000|2024-11-05 07:37:20|201434.2|201295|201434.1|201294.9|201435|201295.8|201434.1|201294.9|3
1730792250000|2024-11-05 07:37:30|201433.2|201294|201433.2|201294|201433.2|201294|201433.2|201294|1
1730792260000|2024-11-05 07:37:40|201434.4|201295.2|201433.1|201293.9|201434.4|201295.2|201433.1|201293.9|2
1730792270000|2024-11-05 07:37:50|201493.8|201235|201493.8|201235|201493.8|201235|201493.8|201235|1
1730792280000|2024-11-05 07:38:00|201498.7|201239.9|201431.4|201292.4|201502.7|201300.3|201431.4|201239.9|5
1730792290000|2024-11-05 07:38:10|201433.1|201294.2|201438.7|201298.5|201438.7|201299.4|201433.1|201294.2|6
1730792300000|2024-11-05 07:38:20|201437.9|201298.1|201437.9|201298.1|201437.9|201298.1|201437.9|201298.1|1
1730792310000|2024-11-05 07:38:30|201436.3|201297.3|201436.3|201297.3|201436.3|201297.3|201436.3|201297.3|1
1730792320000|2024-11-05 07:38:40|201493.8|201234.9|201432.3|201293.3|201493.8|201293.3|201432.3|201234.9|2
1730792330000|2024-11-05 07:38:50|201431.6|201292.6|201431.6|201292.6|201431.6|201292.6|201431.6|201292.6|1
1730792340000|2024-11-05 07:39:00|201430.2|201291.2|201426.2|201288.4|201430.2|201291.2|201426.2|201288.4|2
1730792350000|2024-11-05 07:39:10|201430|201292.2|201434.1|201295.6|201434.5|201298.6|201430|201292.2|7
1730792360000|2024-11-05 07:39:20|201434.5|201296.1|201433.7|201299|201437.4|201302.8|201427.1|201289.6|27
1730792370000|2024-11-05 07:39:30|201432.5|201300.5|201431.9|201300|201432.8|201302.3|201424.5|201294.8|34
1730792380000|2024-11-05 07:39:40|201427.7|201295.6|201437.7|201306.4|201438.4|201310.3|201427.7|201295.6|8
1730792390000|2024-11-05 07:39:50|201436.7|201305.5|201436.7|201305.5|201436.7|201305.5|201436.7|201305.5|1
1730792400000|2024-11-05 07:40:00|201437.8|201306.6|201442.6|201302.3|201447.8|201314.8|201431.2|201296.6|14
1730792410000|2024-11-05 07:40:10|201440.5|201303.2|201441.3|201301.8|201441.3|201303.2|201433.3|201296.1|6
1730792420000|2024-11-05 07:40:20|201439.6|201302.3|201439|201301.8|201439.8|201302.6|201431.5|201294.3|11
1730792440000|2024-11-05 07:40:40|201430.3|201293|201435.9|201298.6|201435.9|201298.6|201430.3|201293|3
1730792450000|2024-11-05 07:40:50|201430|201292.8|201438.6|201301.4|201438.6|201301.4|201430|201292.8|3
1730792460000|2024-11-05 07:41:00|201432.8|201295.5|201441.7|201304.4|201441.7|201304.4|201432.8|201295.5|4
1730792490000|2024-11-05 07:41:30|201506.7|201247.9|201506.7|201247.9|201506.7|201247.9|201506.7|201247.9|1
1730792500000|2024-11-05 07:41:40|201437.8|201300.6|201444|201306.8|201444|201306.8|201436|201298.7|15
1730792510000|2024-11-05 07:41:50|201437|201299.8|201481.2|201340.1|201481.2|201342.4|201436.3|201299.1|18
1730792520000|2024-11-05 07:42:00|201496.2|201354.8|201498.4|201356|201500.4|201360.7|201495.3|201351.7|9
1730792530000|2024-11-05 07:42:10|201501.8|201357.8|201499.7|201359.3|201508.3|201364.2|201499.7|201357.8|4
1730792540000|2024-11-05 07:42:20|201502.4|201361.5|201501.4|201360|201503.3|201362.1|201498.3|201359.2|5
1730792550000|2024-11-05 07:42:30|201504.8|201361.9|201500.3|201360|201505.2|201364.2|201500.3|201360|9
1730792560000|2024-11-05 07:42:40|201501|201360.8|201503.9|201367.3|201505|201367.3|201500.9|201360.8|10
1730792570000|2024-11-05 07:42:50|201504.1|201363.4|201502|201364.9|201505.7|201365.9|201499.4|201360.6|15
1730792580000|2024-11-05 07:43:00|201503.4|201366.3|201522.4|201384.4|201525.6|201388.3|201503.4|201366.3|4
1730792590000|2024-11-05 07:43:10|201523.7|201385.2|201522.9|201385.1|201523.9|201386.6|201518.1|201380.7|8
1730792600000|2024-11-05 07:43:20|201520.8|201382.9|201521.2|201383.6|201524.8|201388.4|201518.2|201380.3|15
1730792610000|2024-11-05 07:43:30|201520.3|201382.7|201521.1|201381.5|201526.6|201388.3|201514|201378.4|22
1730792620000|2024-11-05 07:43:40|201526.7|201387.2|201516.2|201380.9|201527.9|201388.3|201511.1|201375.7|27
1730792630000|2024-11-05 07:43:50|201511.4|201375.5|201474.9|201347|201518|201382.1|201469.2|201341.3|12
1730792640000|2024-11-05 07:44:00|201475.6|201347.7|201473.8|201348.8|201482.3|201357.3|201473.7|201347.7|13
1730792650000|2024-11-05 07:44:10|201475.4|201350.4|201472.9|201347.9|201475.4|201350.4|201469.9|201344.9|5
1730792660000|2024-11-05 07:44:20|201472.7|201347.7|201472.7|201347.7|201472.7|201347.7|201472|201347|3
1730792670000|2024-11-05 07:44:30|201467.9|201342.9|201469.1|201344.1|201470.8|201345.8|201466|201341|7
1730792680000|2024-11-05 07:44:40|201466.2|201341.2|201463.7|201338.7|201473|201348|201461.7|201336.7|16
1730792690000|2024-11-05 07:44:50|201470.2|201345.2|201472.4|201347.4|201472.4|201347.4|201463.2|201338.2|13
1730792700000|2024-11-05 07:45:00|201474.1|201349.1|201511.4|201386.4|201518.1|201393.1|201474.1|201349.1|11
1730792710000|2024-11-05 07:45:10|201510.8|201385.8|201516.9|201391.9|201516.9|201391.9|201504|201379|11
1730792720000|2024-11-05 07:45:20|201519.1|201394.1|201511.8|201386.8|201519.8|201394.8|201509.6|201384.6|5
1730792730000|2024-11-05 07:45:30|201510.9|201385.9|201560.3|201435.3|201560.3|201435.3|201509.3|201384.3|9
1730792740000|2024-11-05 07:45:40|201569.8|201444.8|201568.4|201443.4|201570.1|201445.1|201562.8|201437.8|9
1730792760000|2024-11-05 07:46:00|201567.6|201442.6|201560.2|201435.2|201568.9|201443.9|201558.6|201433.6|10
1730792770000|2024-11-05 07:46:10|201567|201442|201568.8|201443.8|201568.8|201443.8|201560.1|201435.1|18
1730792780000|2024-11-05 07:46:20|201561.5|201436.5|201568.3|201443.3|201568.3|201443.3|201561.5|201436.5|2
1730792790000|2024-11-05 07:46:30|201561.7|201436.7|201569.1|201444.1|201569.1|201444.1|201561.6|201436.6|6
1730792820000|2024-11-05 07:47:00|201563.1|201438.1|201566.9|201441.9|201571.2|201446.2|201563.1|201438.1|6
1730792830000|2024-11-05 07:47:10|201560|201435|201554.3|201429.3|201570.6|201445.6|201546|201421|25
1730792840000|2024-11-05 07:47:20|201551.1|201426.1|201554.6|201429.6|201554.6|201429.6|201551|201426|6
1730792850000|2024-11-05 07:47:30|201551|201426|201559.4|201434.4|201559.4|201434.4|201550.8|201425.8|12
1730792880000|2024-11-05 07:48:00|201625.6|201365.9|201625.6|201365.9|201625.6|201365.9|201625.6|201365.9|1
1730792890000|2024-11-05 07:48:10|201626.4|201365.1|201555.6|201430.6|201629|201434.2|201553.1|201365.1|12
1730792900000|2024-11-05 07:48:20|201554.9|201429.9|201559.9|201434.9|201560.9|201435.9|201553.1|201428.1|10
1730792910000|2024-11-05 07:48:30|201552.9|201427.9|201560.2|201435.2|201560.2|201435.2|201552.1|201427.1|25
1730792920000|2024-11-05 07:48:40|201555.9|201430.9|201560.1|201435.1|201563.3|201438.3|201553.3|201428.3|22
1730792930000|2024-11-05 07:48:50|201557.2|201432.2|201561.8|201436.8|201564|201439|201554.5|201429.5|24
1730792940000|2024-11-05 07:49:00|201556.9|201431.9|201560.2|201435.2|201562.5|201437.5|201554.7|201429.7|21
1730792950000|2024-11-05 07:49:10|201557.7|201432.7|201560.5|201435.5|201560.5|201435.5|201557.7|201432.7|2
1730792970000|2024-11-05 07:49:30|201561.2|201436.2|201556.6|201431.6|201562.8|201437.8|201555.4|201430.4|18
1730792980000|2024-11-05 07:49:40|201560.7|201435.7|201556.4|201431.4|201563|201438|201554.4|201429.4|23
1730792990000|2024-11-05 07:49:50|201559.8|201434.8|201558.1|201433.1|201564|201439|201553.8|201428.8|26
1730793000000|2024-11-05 07:50:00|201554.8|201429.8|201558.3|201433.3|201561.9|201436.9|201554.8|201429.8|14
1730793010000|2024-11-05 07:50:10|201554.9|201429.9|201559.3|201434.3|201562.3|201437.3|201554.1|201429.1|26
1730793020000|2024-11-05 07:50:20|201555.1|201430.1|201559.1|201434.1|201561.4|201436.4|201554.6|201429.6|21
1730793030000|2024-11-05 07:50:30|201555.9|201430.9|201559.5|201434.5|201563.3|201438.3|201554.2|201429.2|22
1730793040000|2024-11-05 07:50:40|201554.3|201429.3|201559.5|201434.5|201560.4|201435.4|201554.3|201429.3|26
1730793050000|2024-11-05 07:50:50|201555.2|201430.2|201558.1|201433.1|201561.9|201436.9|201553.5|201428.5|21
1730793060000|2024-11-05 07:51:00|201558|201433|201558.6|201433.6|201565.3|201440.3|201554.8|201429.8|21
1730793070000|2024-11-05 07:51:10|201556|201431|201556|201431|201559.8|201434.8|201555.6|201430.6|19
1730793080000|2024-11-05 07:51:20|201559.2|201434.2|201560.1|201435.1|201563.8|201438.8|201555.7|201430.7|17
1730793090000|2024-11-05 07:51:30|201555.7|201430.7|201555.5|201430.5|201562.2|201437.2|201555.2|201430.2|21
1730793100000|2024-11-05 07:51:40|201561.1|201436.1|201555.4|201430.4|201561.1|201436.1|201553.8|201428.8|23
1730793110000|2024-11-05 07:51:50|201556.1|201431.1|201545|201420|201560.5|201435.5|201541|201416|13
1730793120000|2024-11-05 07:52:00|201552.7|201427.7|201551.2|201426.2|201552.9|201427.9|201551.2|201426.2|3
1730793140000|2024-11-05 07:52:20|201548.9|201423.9|201559.2|201434.2|201561.6|201436.6|201548.8|201423.8|19
1730793150000|2024-11-05 07:52:30|201556.7|201431.7|201553.3|201428.3|201559|201434|201551.1|201426.1|35
1730793160000|2024-11-05 07:52:40|201558|201433|201555.1|201430.1|201558.9|201433.9|201552.8|201427.8|28
1730793170000|2024-11-05 07:52:50|201557.9|201432.9|201549.9|201424.9|201559.7|201434.7|201548.8|201423.8|24
1730793180000|2024-11-05 07:53:00|201554.7|201429.7|201570.8|201445.8|201570.8|201445.8|201550.2|201425.2|19
1730793190000|2024-11-05 07:53:10|201575.3|201450.3|201582.4|201457.4|201584.2|201459.2|201575.3|201450.3|8
1730793200000|2024-11-05 07:53:20|201579.1|201454.1|201580.3|201455.3|201582.8|201457.8|201579.1|201454.1|4
1730793210000|2024-11-05 07:53:30|201582.9|201457.9|201579.8|201454.8|201583.7|201458.7|201579.8|201454.8|4
1730793230000|2024-11-05 07:53:50|201579.7|201454.7|201579.7|201454.7|201579.7|201454.7|201579.7|201454.7|1
1730793240000|2024-11-05 07:54:00|201581|201456|201582.3|201457.3|201584.9|201459.9|201580|201455|18
1730793250000|2024-11-05 07:54:10|201581.6|201456.6|201568.5|201443.5|201582.6|201457.6|201566.6|201441.6|10
1730793260000|2024-11-05 07:54:20|201568.4|201443.4|201568.9|201443.9|201569.1|201444.1|201568.4|201443.4|3
1730793270000|2024-11-05 07:54:30|201568.6|201443.6|201568.9|201443.9|201568.9|201443.9|201566|201441|3
1730793280000|2024-11-05 07:54:40|201556.8|201431.8|201557.8|201432.8|201561.4|201436.4|201555|201430|10
1730793290000|2024-11-05 07:54:50|201556.7|201431.7|201556.1|201431.1|201559.2|201434.2|201546.8|201421.8|10
1730793300000|2024-11-05 07:55:00|201557.1|201432.1|201557.9|201432.9|201558.7|201433.7|201554.2|201429.2|13
1730793310000|2024-11-05 07:55:10|201559.7|201434.7|201559.7|201434.7|201559.8|201434.8|201559.2|201434.2|11
1730793320000|2024-11-05 07:55:20|201562.1|201437.1|201542.6|201417.6|201562.1|201437.1|201540.3|201415.3|28
1730793330000|2024-11-05 07:55:30|201546|201421|201542.2|201417.2|201548.2|201423.2|201540.9|201415.9|21
1730793340000|2024-11-05 07:55:40|201507|201382|201516.4|201391.4|201519|201394|201507|201382|14
1730793350000|2024-11-05 07:55:50|201511.9|201386.9|201510.9|201385.9|201517.2|201392.2|201504.7|201379.7|9
1730793360000|2024-11-05 07:56:00|201512.2|201387.2|201512.4|201387.4|201512.4|201387.4|201505.8|201380.8|3
1730793370000|2024-11-05 07:56:10|201505|201380|201508|201383|201508|201383|201505|201380|2
1730793380000|2024-11-05 07:56:20|201505.6|201380.6|201515.6|201390.6|201516.5|201391.5|201505.6|201380.6|7
1730793390000|2024-11-05 07:56:30|201514.9|201389.9|201526.5|201401.5|201527.6|201402.6|201512.1|201387.1|9
1730793400000|2024-11-05 07:56:40|201527.5|201402.5|201530.6|201405.6|201534.7|201409.7|201526.8|201401.8|11
1730793410000|2024-11-05 07:56:50|201529.9|201404.9|201528.1|201403.1|201529.9|201404.9|201528.1|201403.1|2
1730793420000|2024-11-05 07:57:00|201534.5|201409.5|201546.5|201421.5|201547.3|201422.3|201534.5|201409.5|5
1730793440000|2024-11-05 07:57:20|201546.2|201421.2|201510.6|201385.6|201546.2|201421.2|201506.3|201381.3|9
1730793450000|2024-11-05 07:57:30|201512.2|201387.2|201505.7|201380.7|201512.2|201387.2|201503.1|201378.1|15
1730793460000|2024-11-05 07:57:40|201506.6|201381.6|201506.6|201381.6|201506.6|201381.6|201506.6|201381.6|1
1730793470000|2024-11-05 07:57:50|201508.9|201383.9|201502.1|201377.1|201508.9|201383.9|201497.8|201372.8|11
1730793480000|2024-11-05 07:58:00|201505.5|201380.5|201503.4|201378.4|201508.5|201383.5|201501|201376|10
1730793490000|2024-11-05 07:58:10|201500.7|201375.7|201503.1|201378.1|201503.1|201378.1|201500.7|201375.7|4
1730793510000|2024-11-05 07:58:30|201503.9|201378.9|201510.9|201385.9|201510.9|201385.9|201503.9|201378.9|10
1730793520000|2024-11-05 07:58:40|201508.8|201383.8|201507.8|201382.8|201510.9|201385.9|201507.7|201382.7|9
1730793530000|2024-11-05 07:58:50|201509|201384|201509|201384|201509|201384|201509|201384|1
1730793540000|2024-11-05 07:59:00|201507.8|201382.8|201499.5|201374.5|201507.8|201382.8|201495.8|201370.8|11
1730793550000|2024-11-05 07:59:10|201500.4|201375.4|201500.4|201375.4|201500.4|201375.4|201496.8|201371.8|3
1730793560000|2024-11-05 07:59:20|201499.4|201374.4|201500.6|201375.6|201500.6|201375.6|201496.4|201371.4|5
1730793570000|2024-11-05 07:59:30|201501.7|201376.7|201501|201376|201502.7|201377.7|201501|201376|4
1730793580000|2024-11-05 07:59:40|201500|201375|201497.3|201372.3|201501.3|201376.3|201496.6|201371.6|10
1730793590000|2024-11-05 07:59:50|201496.6|201371.6|201496.5|201371.5|201504.9|201379.9|201496.5|201371.5|8
1730793600000|2024-11-05 08:00:00|201492.5|201367.5|201560.8|201435.8|201560.8|201435.8|201492.5|201367.5|17
1730793610000|2024-11-05 08:00:10|201565.3|201440.3|201563|201438|201565.3|201440.3|201561.9|201436.9|6
1730793620000|2024-11-05 08:00:20|201565.4|201440.4|201562.8|201437.8|201565.4|201440.4|201562.8|201437.8|2
1730793630000|2024-11-05 08:00:30|201564.7|201439.7|201564.7|201439.7|201564.7|201439.7|201564.7|201439.7|1
1730793640000|2024-11-05 08:00:40|201561.8|201436.8|201545.9|201420.9|201569.1|201444.1|201544.5|201419.5|15
1730793650000|2024-11-05 08:00:50|201544.6|201419.6|201543.5|201418.5|201546.3|201421.3|201543.5|201418.5|4
1730793660000|2024-11-05 08:01:00|201545.2|201420.2|201526.3|201388.3|201547.6|201422.6|201521.1|201381|9
1730793670000|2024-11-05 08:01:10|201524.7|201387.1|201526.5|201391.2|201531.7|201394.1|201524.7|201387.1|6
1730793680000|2024-11-05 08:01:20|201525.3|201391|201507.9|201380|201525.3|201392|201507.9|201380|5
1730793710000|2024-11-05 08:01:50|201507.8|201380.2|201524.8|201399.8|201575.3|201399.8|201507.8|201309.5|6
1730793720000|2024-11-05 08:02:00|201531.4|201406.4|201577.2|201450.4|201589|201464|201531.4|201406.4|14
1730793730000|2024-11-05 08:02:10|201579|201449.8|201573.9|201442|201580.3|201449.8|201573.9|201442|5
1730793740000|2024-11-05 08:02:20|201578.6|201446.6|201594.2|201469.2|201594.2|201469.2|201578.6|201446.6|7
1730793750000|2024-11-05 08:02:30|201594.5|201469.5|201592.2|201467.2|201594.5|201469.5|201592.2|201467.2|2
1730793760000|2024-11-05 08:02:40|201591.3|201466.3|201591.4|201466.4|201591.4|201466.4|201591.3|201466.3|2
1730793770000|2024-11-05 08:02:50|201589.6|201464.2|201590.7|201465.7|201590.7|201465.7|201589.1|201464.1|4
1730793780000|2024-11-05 08:03:00|201593.5|201468.5|201593.5|201468.5|201593.5|201468.5|201593.5|201468.5|1
1730793790000|2024-11-05 08:03:10|201590.3|201465.3|201585.8|201460.8|201593|201468|201585.8|201460.8|9
1730793800000|2024-11-05 08:03:20|201585.7|201460.7|201593.2|201468.2|201593.2|201468.2|201582.9|201457.9|9
1730793810000|2024-11-05 08:03:30|201590.7|201465.7|201589.1|201464.1|201593.6|201468.6|201589.1|201464.1|5
1730793820000|2024-11-05 08:03:40|201592.4|201467.4|201592.4|201467.4|201592.4|201467.4|201592.4|201467.4|1
1730793830000|2024-11-05 08:03:50|201589.7|201464.7|201592.3|201467.3|201592.3|201467.3|201589.7|201464.7|2
1730793840000|2024-11-05 08:04:00|201589.6|201464.6|201589.4|201464.4|201592.3|201467.3|201589.4|201464.4|4
1730793850000|2024-11-05 08:04:10|201616.9|201491.9|201631.9|201506.9|201635.6|201510.6|201616.9|201491.9|6
1730793860000|2024-11-05 08:04:20|201640.9|201515.9|201666.8|201541.8|201667.9|201542.9|201640.9|201515.9|10
1730793870000|2024-11-05 08:04:30|201674.8|201549.8|201668.6|201543.6|201674.8|201549.8|201668.6|201543.6|2
1730793880000|2024-11-05 08:04:40|201666|201541|201665.8|201540.8|201666|201541|201663.9|201538.9|4
1730793890000|2024-11-05 08:04:50|201686.9|201520.7|201685.1|201518.9|201687.2|201521.1|201685.1|201518.9|4
1730793900000|2024-11-05 08:05:00|201687.1|201521|201689.3|201523.2|201695.3|201529.2|201687.1|201521|9
1730793910000|2024-11-05 08:05:10|201695.4|201529.3|201697.4|201534|201697.5|201534|201688.1|201522|8
1730793920000|2024-11-05 08:05:20|201679.7|201550.1|201699.6|201530|201710.7|201550.1|201679.7|201529.9|7
1730793930000|2024-11-05 08:05:30|201699.5|201530.1|201706.5|201537.5|201706.5|201537.5|201699.5|201530.1|2
1730793940000|2024-11-05 08:05:40|201707.3|201538.3|201701.3|201532.8|201707.3|201538.3|201701.3|201532.8|2
1730793950000|2024-11-05 08:05:50|201709.3|201540.8|201701.9|201533.5|201709.3|201540.8|201701.9|201533.5|2
1730793960000|2024-11-05 08:06:00|201708.6|201540.2|201646.9|201507.6|201708.9|201540.8|201646.4|201505.4|8
1730793970000|2024-11-05 08:06:10|201653.5|201514.2|201653.2|201522.9|201673.3|201540.8|201646.1|201507.5|15
1730793980000|2024-11-05 08:06:20|201649.3|201520.6|201646.3|201521.3|201652|201526.8|201644.1|201518.1|26
1730793990000|2024-11-05 08:06:30|201642.8|201517.8|201656.6|201531.6|201656.6|201531.6|201642.8|201517.8|9
1730794000000|2024-11-05 08:06:40|201654|201529|201667.7|201542.7|201674.7|201549.7|201654|201529|12
1730794010000|2024-11-05 08:06:50|201665.3|201540.3|201676.2|201551.2|201676.2|201551.2|201665.3|201540.3|9
1730794020000|2024-11-05 08:07:00|201679|201554|201672.9|201547.9|201679.6|201554.6|201669.5|201544.5|12
1730794030000|2024-11-05 08:07:10|201673.5|201547.2|201672.1|201547.1|201674.2|201547.9|201671.5|201546.4|6
1730794040000|2024-11-05 08:07:20|201671.4|201546.4|201673.7|201548.7|201676.2|201551.2|201669.6|201544.6|10
1730794050000|2024-11-05 08:07:30|201680.2|201555.2|201672.6|201547.6|201680.2|201555.2|201671.6|201546.6|5
1730794060000|2024-11-05 08:07:40|201669.4|201544.4|201644.9|201519.9|201669.8|201544.8|201644.9|201519.9|11
1730794070000|2024-11-05 08:07:50|201647.7|201522.7|201648|201523|201651.4|201526.4|201644.2|201519.2|24
1730794080000|2024-11-05 08:08:00|201647.9|201522.9|201655.9|201530.9|201661|201536|201645|201520|11
1730794090000|2024-11-05 08:08:10|201660.9|201535.9|201672|201547|201678.9|201553.9|201660.9|201535.9|3
1730794110000|2024-11-05 08:08:30|201671.3|201546.3|201672.3|201547.3|201679.6|201554.6|201669.9|201544.9|6
1730794130000|2024-11-05 08:08:50|201671|201546|201644.9|201519.9|201671|201546|201644.9|201519.9|11
1730794140000|2024-11-05 08:09:00|201647.5|201522.5|201647|201522|201650|201525|201643.9|201518.9|12
1730794150000|2024-11-05 08:09:10|201651.3|201526.3|201646.5|201521.5|201651.3|201526.3|201645.8|201520.8|21
1730794160000|2024-11-05 08:09:20|201649.5|201524.5|201648.7|201523.7|201651.6|201526.6|201645.3|201520.3|14
1730794170000|2024-11-05 08:09:30|201646.3|201521.3|201651.3|201524.5|201655.5|201530.5|201646.2|201521.2|19
1730794180000|2024-11-05 08:09:40|201647.3|201520.1|201655.3|201530|201656.4|201531.4|201647.3|201520.1|9
1730794190000|2024-11-05 08:09:50|201653.3|201527.3|201672.5|201547.1|201672.5|201547.1|201653.2|201527.1|7
1730794200000|2024-11-05 08:10:00|201667.8|201542.5|201675.4|201550.4|201678.7|201553.7|201667.8|201542.5|16
1730794210000|2024-11-05 08:10:10|201669.8|201544.8|201673.3|201548.3|201678.4|201553.4|201669.7|201544.7|10
1730794220000|2024-11-05 08:10:20|201679.5|201554.5|201668.5|201543.5|201679.5|201554.5|201668.5|201543.5|4
1730794230000|2024-11-05 08:10:30|201675.4|201550.4|201670.9|201545.9|201677.4|201552.4|201670.9|201545.9|5
1730794240000|2024-11-05 08:10:40|201677.3|201552.3|201672|201547|201677.3|201552.3|201672|201547|2
1730794250000|2024-11-05 08:10:50|201676.8|201551.8|201671.4|201546.4|201676.8|201551.8|201671.4|201546.4|2
1730794260000|2024-11-05 08:11:00|201671.5|201546.5|201684|201559|201687|201562|201670.3|201545.3|7
1730794270000|2024-11-05 08:11:10|201684.7|201559.7|201696.4|201571.4|201702.8|201577.8|201684.7|201559.7|8
1730794280000|2024-11-05 08:11:20|201693.7|201568.7|201693.3|201568.3|201702|201577|201684.8|201559.8|9
1730794290000|2024-11-05 08:11:30|201693.1|201568.1|201693.1|201568.1|201693.1|201568.1|201693.1|201568.1|1
1730794310000|2024-11-05 08:11:50|201694.6|201569.6|201696.7|201571.7|201703.2|201578.2|201693.8|201568.8|7
1730794320000|2024-11-05 08:12:00|201706.2|201581.2|201723.8|201598.8|201752|201627|201699.3|201574.3|13
1730794330000|2024-11-05 08:12:10|201730.4|201605.4|201739.1|201614.1|201746.3|201621.3|201725.8|201600.8|8
1730794350000|2024-11-05 08:12:30|201736.3|201611.3|201736.2|201611.2|201736.3|201611.3|201731.2|201606.2|3
1730794360000|2024-11-05 08:12:40|201733.3|201608.3|201737.3|201612.3|201737.3|201612.3|201733.3|201608.3|3
1730794370000|2024-11-05 08:12:50|201732|201607|201729.2|201604.2|201734.8|201609.8|201729.2|201604.2|10
1730794380000|2024-11-05 08:13:00|201726.3|201601.3|201739.4|201614.4|201745.6|201620.6|201721.7|201596.7|19
1730794390000|2024-11-05 08:13:10|201736.6|201611.6|201736.4|201611.4|201744.8|201619.8|201733.2|201608.2|7
1730794400000|2024-11-05 08:13:20|201738.8|201613.8|201738.4|201613.4|201745.5|201620.5|201738.2|201613.2|5
1730794410000|2024-11-05 08:13:30|201737.9|201612.9|201740.4|201615.4|201749.1|201624.1|201737.9|201612.9|6
1730794420000|2024-11-05 08:13:40|201747.1|201622.1|201741|201616|201749.3|201624.3|201739.9|201614.9|8
1730794430000|2024-11-05 08:13:50|201746.9|201621.9|201739.7|201614.7|201746.9|201621.9|201739.7|201614.7|3
1730794440000|2024-11-05 08:14:00|201748|201623|201732.2|201607.2|201749.2|201624.2|201731.5|201606.5|10
1730794460000|2024-11-05 08:14:20|201731.5|201606.5|201731.5|201606.5|201731.5|201606.5|201731.5|201606.5|1
1730794470000|2024-11-05 08:14:30|201730.2|201605.2|201729.4|201604.4|201735.9|201610.9|201719|201594|7
1730794480000|2024-11-05 08:14:40|201726.8|201601.8|201658.3|201533.3|201726.8|201601.8|201658.3|201533.3|17
1730794490000|2024-11-05 08:14:50|201657.3|201532.3|201657.8|201532.8|201666.6|201541.6|201657.3|201532.3|10
1730794500000|2024-11-05 08:15:00|201657.5|201531.9|201654.2|201529.2|201657.5|201531.9|201654.2|201529.2|2
1730794510000|2024-11-05 08:15:10|201654.5|201529.5|201607.2|201475.5|201654.5|201529.5|201607.2|201475.5|6
1730794520000|2024-11-05 08:15:20|201594.4|201469.4|201588.7|201463.7|201601.8|201476.8|201587.8|201462.8|19
1730794530000|2024-11-05 08:15:30|201588.3|201463.3|201594|201469|201596.7|201471.7|201588.2|201462.5|8
1730794540000|2024-11-05 08:15:40|201595.3|201467.7|201578.8|201453.8|201595.3|201469|201578.8|201453.8|12
1730794550000|2024-11-05 08:15:50|201579.7|201454.7|201579.8|201454.8|201579.8|201454.8|201578.8|201453.8|3
1730794560000|2024-11-05 08:16:00|201582.1|201457.1|201616.1|201491.1|201621.8|201496.8|201582.1|201457.1|8
1730794570000|2024-11-05 08:16:10|201624.7|201499.7|201619.6|201494.6|201624.7|201499.7|201619.6|201494.6|6
1730794580000|2024-11-05 08:16:20|201620.6|201495.6|201619.2|201494.2|201627|201502|201618.5|201493.5|6
1730794590000|2024-11-05 08:16:30|201616.2|201491.2|201591.9|201466.9|201616.2|201491.2|201591.9|201466.9|4
1730794600000|2024-11-05 08:16:40|201593.7|201468.7|201581.8|201456.8|201593.7|201468.7|201581.8|201456.8|7
1730794620000|2024-11-05 08:17:00|201584|201459|201586.3|201461.3|201586.3|201461.3|201584|201459|3
1730794630000|2024-11-05 08:17:10|201589.2|201464.2|201583.6|201458.6|201589.2|201464.2|201583.6|201458.6|3
1730794640000|2024-11-05 08:17:20|201578.9|201453.9|201578.6|201453.6|201579.5|201454.5|201578.6|201453.6|3
1730794660000|2024-11-05 08:17:40|201582.7|201457.7|201584.9|201459.9|201584.9|201459.9|201579.6|201454.6|7
1730794670000|2024-11-05 08:17:50|201584.2|201459.2|201584.2|201459.2|201584.2|201459.2|201584.2|201459.2|1
1730794680000|2024-11-05 08:18:00|201585.1|201460.1|201585.7|201460.7|201589.6|201464.6|201584.6|201459.6|11
1730794700000|2024-11-05 08:18:20|201589.6|201464.6|201581.1|201456.1|201589.6|201464.6|201581.1|201456.1|4
1730794710000|2024-11-05 08:18:30|201587|201462|201583.3|201458.3|201587|201462|201582.6|201457.6|3
1730794720000|2024-11-05 08:18:40|201588.4|201463.4|201585.5|201460.5|201588.4|201463.4|201584.5|201459.5|3
1730794730000|2024-11-05 08:18:50|201592.3|201467.3|201579.6|201454.6|201592.3|201467.3|201560|201435|19
1730794740000|2024-11-05 08:19:00|201577.2|201452.2|201580.6|201455.6|201583.8|201458.8|201577.2|201452.2|23
1730794750000|2024-11-05 08:19:10|201581.3|201456.3|201583.6|201458.6|201586.7|201461.7|201578.3|201453.3|21
1730794760000|2024-11-05 08:19:20|201586.4|201461.4|201585.5|201460.5|201586.9|201461.9|201581.7|201456.7|28
1730794770000|2024-11-05 08:19:30|201583|201458|201583.5|201458.5|201587.4|201462.4|201581.8|201456.8|23
1730794780000|2024-11-05 08:19:40|201588.7|201463.7|201588|201463|201588.7|201463.7|201581.9|201456.9|19
1730794790000|2024-11-05 08:19:50|201585|201460|201587|201462|201588|201463|201585|201460|7
1730794800000|2024-11-05 08:20:00|201591.4|201466.4|201557.2|201392.5|201595.7|201466.4|201557.2|201392.5|10
1730794810000|2024-11-05 08:20:10|201549.8|201385.1|201528.2|201403.2|201549.8|201405.4|201499.7|201374.7|10
1730794820000|2024-11-05 08:20:20|201529.5|201404.5|201528|201403|201530|201405|201526.9|201401.9|4
1730794830000|2024-11-05 08:20:30|201524.8|201399.8|201520.2|201395.2|201524.8|201399.8|201520.2|201395.2|2
1730794840000|2024-11-05 08:20:40|201523.3|201398.3|201521.7|201396.7|201523.3|201398.3|201521.7|201396.7|2
1730794850000|2024-11-05 08:20:50|201522.4|201397.4|201528.5|201403.5|201531.7|201406.7|201522.4|201397.4|6
1730794860000|2024-11-05 08:21:00|201524.9|201399.9|201525.1|201400.1|201525.1|201400.1|201524.2|201399.2|3
1730794870000|2024-11-05 08:21:10|201529.7|201404.7|201528.4|201403.4|201529.7|201404.7|201524.8|201399.8|9
1730794880000|2024-11-05 08:21:20|201528.5|201403.5|201530.9|201405.9|201530.9|201405.9|201528.5|201403.5|2
1730794900000|2024-11-05 08:21:40|201531.2|201406.2|201500.5|201375.5|201548.5|201423.5|201497.8|201372.8|10
1730794910000|2024-11-05 08:21:50|201496.2|201371.2|201493.3|201368.3|201498.6|201373.6|201493.2|201368.2|7
1730794920000|2024-11-05 08:22:00|201494.4|201369.4|201448.6|201323.6|201494.4|201369.4|201448.4|201323.4|21
1730794930000|2024-11-05 08:22:10|201451.2|201326.2|201439.4|201314.4|201451.2|201326.2|201438.7|201313.7|15
1730794940000|2024-11-05 08:22:20|201442.4|201317.4|201427|201302|201446.6|201321.6|201427|201302|13
1730794960000|2024-11-05 08:22:40|201423.5|201298.5|201427.3|201302.3|201427.3|201302.3|201423.5|201298.5|3
1730794970000|2024-11-05 08:22:50|201424.6|201299.6|201427.2|201302.2|201427.2|201302.2|201424.6|201299.6|4
1730794980000|2024-11-05 08:23:00|201426|201301|201429.2|201304.2|201429.2|201304.2|201423.6|201298.6|5
1730794990000|2024-11-05 08:23:10|201426.7|201301.7|201429.8|201304.8|201429.8|201304.8|201426.7|201301.7|4
1730795000000|2024-11-05 08:23:20|201439.2|201314.2|201462.7|201337.7|201469.9|201344.9|201439.2|201314.2|11
1730795010000|2024-11-05 08:23:30|201463.6|201338.6|201463.6|201338.6|201463.6|201338.6|201463.6|201338.6|1
1730795020000|2024-11-05 08:23:40|201466.7|201341.7|201461.9|201336.9|201466.7|201341.7|201461.8|201336.8|7
1730795030000|2024-11-05 08:23:50|201465.8|201340.8|201462.7|201337.7|201467.7|201342.7|201462.5|201337.5|20
1730795040000|2024-11-05 08:24:00|201467.7|201342.7|201468.7|201343.7|201468.7|201343.7|201463|201338|16
1730795050000|2024-11-05 08:24:10|201464.4|201339.4|201459|201334|201469.7|201344.7|201458.3|201333.3|15
1730795060000|2024-11-05 08:24:20|201463|201338|201510.6|201385.6|201516|201391|201458.9|201333.9|14
1730795070000|2024-11-05 08:24:30|201513.7|201388.7|201529.9|201404.9|201529.9|201404.9|201513.7|201388.7|7
1730795080000|2024-11-05 08:24:40|201525.4|201400.4|201525.5|201400.5|201529.4|201404.4|201521.9|201396.9|16
1730795090000|2024-11-05 08:24:50|201529.7|201404.7|201521.7|201396.7|201529.7|201404.7|201521.7|201396.7|4
1730795100000|2024-11-05 08:25:00|201526|201401|201495|201367.6|201526|201401|201495|201367.6|7
1730795110000|2024-11-05 08:25:10|201497.9|201369.6|201497.9|201369.6|201497.9|201369.6|201497.9|201369.6|1
1730795120000|2024-11-05 08:25:20|201503.2|201374.9|201501.9|201376.9|201503.2|201376.9|201501.9|201374.9|2
1730795130000|2024-11-05 08:25:30|201502.3|201377|201502.3|201377|201502.3|201377|201502.3|201377|1
1730795140000|2024-11-05 08:25:40|201501.1|201375.2|201494.5|201368.5|201501.1|201375.2|201494.5|201368.5|9
1730795150000|2024-11-05 08:25:50|201493.5|201369|201494.9|201369.9|201495.9|201370.9|201492.7|201367.7|6
1730795160000|2024-11-05 08:26:00|201493.2|201368.2|201501.5|201376.5|201504.2|201379.2|201493.2|201368.2|7
1730795170000|2024-11-05 08:26:10|201502.9|201377.9|201508|201383|201508.8|201383.8|201502.9|201377.9|4
1730795180000|2024-11-05 08:26:20|201508.9|201383.9|201512.7|201387.7|201512.7|201387.7|201508.4|201383.4|6
1730795190000|2024-11-05 08:26:30|201515.5|201390.5|201515.5|201390.5|201515.5|201390.5|201515.5|201390.5|1
1730795200000|2024-11-05 08:26:40|201513.1|201388.1|201510.2|201385.2|201513.1|201388.1|201510.2|201385.2|3
1730795210000|2024-11-05 08:26:50|201508.8|201383.8|201506|201381|201510.7|201385.7|201506|201381|5
1730795220000|2024-11-05 08:27:00|201510.4|201385.4|201482.5|201357.5|201510.4|201385.4|201480.7|201354.2|15
1730795230000|2024-11-05 08:27:10|201486.1|201361.1|201483.3|201358.3|201488.7|201363.2|201478.6|201353.6|8
1730795240000|2024-11-05 08:27:20|201487.6|201362.6|201483.4|201358.4|201487.6|201362.6|201483.4|201358.4|5
1730795250000|2024-11-05 08:27:30|201484.3|201359.3|201485|201360|201487.6|201362.6|201484.3|201359.3|4
1730795260000|2024-11-05 08:27:40|201485.2|201358|201487.2|201360|201491.2|201365.3|201485.2|201358|13
1730795270000|2024-11-05 08:27:50|201491.8|201364.6|201496.2|201369.2|201496.2|201369.2|201489.4|201364.4|7
1730795280000|2024-11-05 08:28:00|201497.9|201369.9|201504.3|201377.3|201512.6|201385.7|201497.9|201369.9|4
1730795290000|2024-11-05 08:28:10|201510.3|201383.4|201510.7|201383.8|201510.7|201383.8|201504|201377|5
1730795300000|2024-11-05 08:28:20|201511.9|201385|201503.3|201378.3|201513.4|201385.8|201499.6|201374.6|16
1730795310000|2024-11-05 08:28:30|201501.4|201376.4|201584.2|201459.2|201587.1|201462.1|201501.4|201376.4|13
1730795320000|2024-11-05 08:28:40|201582.9|201457.9|201582.3|201457.3|201584.2|201459.2|201573.3|201448.3|8
1730795330000|2024-11-05 08:28:50|201581.1|201456.1|201583.7|201458.7|201583.7|201458.7|201573.8|201448.8|10
1730795340000|2024-11-05 08:29:00|201581.8|201456.8|201580.6|201455.6|201581.8|201456.8|201580.6|201455.6|2
1730795350000|2024-11-05 08:29:10|201581.3|201456.3|201582.5|201457.5|201583.6|201458.6|201574.5|201449.5|5
1730795360000|2024-11-05 08:29:20|201580.2|201455.2|201581.7|201456.7|201581.7|201456.7|201580.2|201455.2|2
1730795370000|2024-11-05 08:29:30|201580.5|201455.4|201583.5|201458.5|201588|201463|201576.2|201451.2|4
1730795390000|2024-11-05 08:29:50|201582.9|201456.5|201582|201457|201583.7|201458.7|201572.4|201447.4|5
1730795400000|2024-11-05 08:30:00|201584.5|201459.5|201546.3|201421.3|201594.5|201469.5|201544.1|201419.1|11
1730795410000|2024-11-05 08:30:10|201544.7|201419.7|201496.7|201371.7|201548.8|201423.8|201495.7|201370.7|19
1730795420000|2024-11-05 08:30:20|201498.5|201373.5|201501.8|201376.8|201506.1|201381.1|201498.5|201373.5|4
1730795430000|2024-11-05 08:30:30|201498.7|201373.7|201488.2|201363.2|201503.2|201378.2|201488.2|201363.2|8
1730795440000|2024-11-05 08:30:40|201487|201362|201464.1|201339.1|201487|201362|201459.5|201334.5|6
1730795450000|2024-11-05 08:30:50|201461.7|201336.7|201460.8|201335.8|201462.2|201337.2|201460.8|201335.8|3
1730795460000|2024-11-05 08:31:00|201465.8|201340.8|201548.2|201423.2|201555.1|201430.1|201465.8|201340.8|29
1730795470000|2024-11-05 08:31:10|201546.5|201421.5|201544.2|201419.2|201557.3|201432.3|201540.9|201415.9|13
1730795480000|2024-11-05 08:31:20|201547.7|201422.7|201551.3|201426.3|201551.7|201426.7|201540.8|201415.8|8
1730795490000|2024-11-05 08:31:30|201548.6|201423.6|201513.5|201388.5|201550.2|201425.2|201513.5|201388.5|12
1730795500000|2024-11-05 08:31:40|201512.8|201387.8|201529.2|201404.2|201532|201407|201511|201386|11
1730795510000|2024-11-05 08:31:50|201526.8|201401.8|201526.5|201401.5|201529.9|201404.9|201526.5|201401.5|4
1730795520000|2024-11-05 08:32:00|201532.3|201407.3|201543.1|201418.1|201550.7|201425.7|201532.3|201407.3|8
1730795530000|2024-11-05 08:32:10|201540.5|201415.5|201546.4|201421.4|201546.4|201421.4|201540.5|201415.5|3
1730795540000|2024-11-05 08:32:20|201544|201419|201543|201418|201544|201419|201543|201418|2
1730795550000|2024-11-05 08:32:30|201539.3|201414.3|201515.7|201390.7|201541.7|201416.7|201515.7|201390.7|3
1730795560000|2024-11-05 08:32:40|201517|201392|201591.9|201466.9|201591.9|201466.9|201517|201392|18
1730795570000|2024-11-05 08:32:50|201592|201467|201570|201445|201592|201467|201560.1|201435.1|9
1730795580000|2024-11-05 08:33:00|201566.9|201441.9|201569.1|201444.1|201569.1|201444.1|201566.7|201441.7|3
1730795590000|2024-11-05 08:33:10|201569.8|201444.8|201572.9|201447.9|201572.9|201447.9|201569.8|201444.8|2
1730795600000|2024-11-05 08:33:20|201570.1|201445.1|201565.5|201440.5|201570.1|201445.1|201565.5|201440.5|5
1730795610000|2024-11-05 08:33:30|201565.6|201440.6|201555.2|201430.2|201565.6|201440.6|201553.5|201428.5|7
1730795620000|2024-11-05 08:33:40|201566.7|201441.7|201562|201437|201571|201446|201562|201437|15
1730795630000|2024-11-05 08:33:50|201558.7|201433.7|201549.1|201424.1|201558.8|201433.8|201549.1|201424.1|11
1730795650000|2024-11-05 08:34:10|201551.1|201426.1|201548.6|201423.6|201551.1|201426.1|201548.6|201423.6|2
1730795660000|2024-11-05 08:34:20|201545.2|201420.2|201546.2|201421.2|201546.2|201421.2|201543.8|201418.8|3
1730795670000|2024-11-05 08:34:30|201550.1|201425.1|201550.9|201425.9|201550.9|201425.9|201547.2|201422.2|4
1730795690000|2024-11-05 08:34:50|201548.1|201423.1|201513|201388|201548.1|201423.1|201512|201387|9
1730795700000|2024-11-05 08:35:00|201512.9|201387.9|201511|201386|201517.7|201392.7|201507.6|201382.6|9
1730795710000|2024-11-05 08:35:10|201510.1|201385.1|201516.9|201391.9|201519.1|201394.1|201510.1|201385.1|8
1730795720000|2024-11-05 08:35:20|201522.7|201397.7|201515|201390|201522.7|201397.7|201515|201390|4
1730795730000|2024-11-05 08:35:30|201515.3|201390.3|201515.3|201390.3|201515.3|201390.3|201515.3|201390.3|1
1730795740000|2024-11-05 08:35:40|201512.4|201387.4|201491.6|201366.6|201512.4|201387.4|201480.3|201355.3|19
1730795750000|2024-11-05 08:35:50|201489.1|201364.1|201480.8|201355.8|201489.7|201364.7|201477.2|201352.2|12
1730795760000|2024-11-05 08:36:00|201488.3|201363.3|201467.7|201342.7|201488.3|201363.3|201467.5|201342.5|7
1730795770000|2024-11-05 08:36:10|201468.8|201343.8|201467.6|201342.6|201475.5|201350.5|201467.6|201342.6|4
1730795780000|2024-11-05 08:36:20|201468.9|201343.9|201468.5|201343.5|201472.2|201347.2|201468.5|201343.5|4
1730795800000|2024-11-05 08:36:40|201467.6|201342.6|201485.7|201360.7|201487.2|201362.2|201467.6|201342.6|13
1730795810000|2024-11-05 08:36:50|201484.9|201359.9|201480.8|201355.8|201484.9|201359.9|201480.7|201355.7|4
1730795820000|2024-11-05 08:37:00|201487.5|201362.5|201488.7|201363.7|201492.6|201367.6|201486.4|201361.4|8
1730795830000|2024-11-05 08:37:10|201470.4|201345.4|201475.6|201350.6|201479.1|201354.1|201470.4|201345.4|10
1730795840000|2024-11-05 08:37:20|201476.6|201351.6|201479.4|201354.4|201481.7|201356.7|201476.6|201351.6|4
1730795860000|2024-11-05 08:37:40|201482.8|201357.8|201507.5|201382.5|201507.5|201382.5|201482.8|201357.8|10
1730795870000|2024-11-05 08:37:50|201505.6|201380.6|201504.8|201379.8|201512.1|201387.1|201501.1|201376.1|17
1730795880000|2024-11-05 08:38:00|201503.9|201378.9|201503.9|201378.9|201503.9|201378.9|201503.9|201378.9|1
1730795890000|2024-11-05 08:38:10|201501.2|201376.2|201501.3|201376.3|201503.9|201378.9|201501.2|201376.2|3
1730795900000|2024-11-05 08:38:20|201496.8|201371.8|201472.6|201347.6|201496.8|201371.8|201472.6|201347.6|6
1730795910000|2024-11-05 08:38:30|201469.9|201344.9|201469.9|201344.9|201469.9|201344.9|201469.9|201344.9|1
1730795920000|2024-11-05 08:38:40|201470.6|201345.6|201473.5|201348.5|201473.5|201348.5|201470.6|201345.6|2
1730795930000|2024-11-05 08:38:50|201471.1|201346.1|201451.9|201326.9|201471.1|201346.1|201445.2|201320.2|12
1730795940000|2024-11-05 08:39:00|201460.7|201335.7|201456.3|201331.3|201462.6|201337.6|201456.3|201331.3|5
1730795960000|2024-11-05 08:39:20|201460.1|201335.1|201458.3|201333.3|201472.4|201347.4|201457.3|201332.3|6
1730795970000|2024-11-05 08:39:30|201464.5|201339.5|201432.4|201307.4|201464.5|201339.5|201432.4|201307.4|7
1730795980000|2024-11-05 08:39:40|201433.3|201308.3|201434.9|201309.9|201441.4|201316.4|201430.1|201305.1|12
1730795990000|2024-11-05 08:39:50|201438.8|201313.8|201447.7|201322.7|201454.2|201329.2|201438.8|201313.8|9
1730796000000|2024-11-05 08:40:00|201453.1|201328.1|201470.8|201345.8|201471.7|201346.7|201453.1|201328.1|7
1730796030000|2024-11-05 08:40:30|201473.2|201348.2|201509.8|201384.8|201516.3|201391.3|201473.2|201348.2|11
1730796040000|2024-11-05 08:40:40|201514.2|201389.2|201506.4|201381.4|201514.2|201389.2|201506.4|201381.4|7
1730796050000|2024-11-05 08:40:50|201507.8|201382.8|201519.5|201394.5|201519.5|201394.5|201499.1|201374.1|14
1730796060000|2024-11-05 08:41:00|201513.8|201388.8|201511.6|201386.6|201514.7|201389.7|201505.5|201380.5|7
1730796080000|2024-11-05 08:41:20|201515.6|201390.6|201511.7|201386.7|201515.6|201390.6|201511.7|201386.7|2
1730796090000|2024-11-05 08:41:30|201513.6|201388.6|201543.4|201418.4|201548.5|201423.5|201513.6|201388.6|12
1730796100000|2024-11-05 08:41:40|201545.2|201419.3|201545.2|201419.3|201545.2|201419.3|201545.2|201419.3|1
1730796110000|2024-11-05 08:41:50|201552.1|201425.7|201548.4|201421.7|201552.1|201425.7|201541.5|201416.5|7
1730796120000|2024-11-05 08:42:00|201547|201422|201548.4|201423.4|201548.4|201423.4|201547|201422|2
1730796130000|2024-11-05 08:42:10|201549.2|201424.2|201604.6|201479.6|201604.6|201479.6|201549.2|201424.2|5
1730796140000|2024-11-05 08:42:20|201598.8|201473.8|201598.7|201473.7|201601.6|201476.6|201598.7|201473.7|3
1730796150000|2024-11-05 08:42:30|201601|201476|201594|201469|201603.6|201478.6|201588.9|201463.9|9
1730796160000|2024-11-05 08:42:40|201593|201468|201593|201468|201593|201468|201593|201468|1
1730796180000|2024-11-05 08:43:00|201594|201469|201666.3|201403.2|201666.3|201469|201594|201403.2|2
1730796190000|2024-11-05 08:43:10|201666.2|201405.4|201593.9|201468.9|201668.4|201472.8|201593.9|201405.4|5
1730796200000|2024-11-05 08:43:20|201593.8|201468.8|201593.8|201468.8|201593.8|201468.8|201593.8|201468.8|1
1730796210000|2024-11-05 08:43:30|201598.6|201473.6|201572.1|201447.1|201598.6|201473.6|201561.6|201436.6|13
1730796220000|2024-11-05 08:43:40|201572.8|201447.8|201574.5|201449.5|201574.8|201449.8|201571.5|201446.5|5
1730796230000|2024-11-05 08:43:50|201577|201451.3|201587.4|201462.4|201588.6|201463.6|201577|201451.3|5
1730796240000|2024-11-05 08:44:00|201587.8|201462.8|201593.9|201468.9|201593.9|201468.9|201587.8|201462.8|2
1730796250000|2024-11-05 08:44:10|201600.2|201475.2|201622.3|201497.3|201631.9|201506.9|201600.2|201475.2|9
1730796260000|2024-11-05 08:44:20|201621.9|201496.9|201613.5|201488.5|201622.2|201497.2|201613.5|201488.5|6
1730796270000|2024-11-05 08:44:30|201624.6|201499.6|201626|201501|201628.9|201503.8|201621.7|201495.2|7
1730796280000|2024-11-05 08:44:40|201633.8|201508.8|201630.5|201505.5|201637.6|201512.6|201629.8|201504.8|7
1730796290000|2024-11-05 08:44:50|201627.8|201502.8|201629.5|201504.5|201636.3|201511.3|201627.4|201501.8|6
1730796300000|2024-11-05 08:45:00|201629.2|201504.2|201627.7|201502.7|201636.2|201509.6|201627.1|201499.1|11
1730796310000|2024-11-05 08:45:10|201633.5|201508.5|201628.8|201503.8|201635.5|201510.5|201627.2|201502.2|7
1730796320000|2024-11-05 08:45:20|201634.4|201509.4|201617|201492|201634.4|201509.4|201615.1|201488.3|11
1730796330000|2024-11-05 08:45:30|201619.2|201491.7|201619.2|201491.7|201619.2|201491.7|201619.2|201491.7|1
1730796340000|2024-11-05 08:45:40|201617.2|201487.5|201631|201506|201631.7|201506.7|201613.3|201487.5|11
1730796360000|2024-11-05 08:46:00|201634|201509|201628.3|201503.3|201635.1|201510.1|201620.9|201495.9|16
1730796370000|2024-11-05 08:46:10|201628.4|201503.4|201593.2|201468.2|201628.4|201503.4|201583.5|201458.5|11
1730796380000|2024-11-05 08:46:20|201587.2|201462.2|201628.6|201503.6|201636.4|201511.4|201587.2|201462.2|19
1730796390000|2024-11-05 08:46:30|201629.4|201504.4|201654.9|201529.9|201665.7|201540.7|201628.8|201503.8|33
1730796400000|2024-11-05 08:46:40|201654|201528.5|201658|201530.8|201665.2|201540.2|201654|201528.5|18
1730796410000|2024-11-05 08:46:50|201657.8|201531.1|201668.4|201543.4|201668.4|201543.4|201647.1|201520.9|15
1730796420000|2024-11-05 08:47:00|201676.4|201551.4|201626.3|201499.2|201692.8|201559.6|201626.3|201499.2|24
1730796430000|2024-11-05 08:47:10|201626|201501|201620.9|201495.9|201626|201501|201620.9|201495.9|2
1730796440000|2024-11-05 08:47:20|201622.2|201497.2|201609|201482.9|201633.7|201508.7|201609|201482.9|15
1730796450000|2024-11-05 08:47:30|201607.7|201479.1|201596.4|201468|201607.7|201479.1|201590.9|201465.3|8
1730796460000|2024-11-05 08:47:40|201595.2|201468.4|201628.8|201503.8|201630.1|201505.1|201593.7|201468.4|15
1730796470000|2024-11-05 08:47:50|201630.1|201505.1|201618.5|201493.5|201632.1|201507.1|201618.5|201493.5|5
1730796480000|2024-11-05 08:48:00|201619.4|201494.4|201624.5|201499.5|201631.4|201506.4|201619.4|201494.4|7
1730796490000|2024-11-05 08:48:10|201630.3|201505.3|201627.2|201502.2|201630.3|201505.3|201625.7|201500.7|3
1730796500000|2024-11-05 08:48:20|201634.1|201509.1|201623.2|201498.2|201634.1|201509.1|201620.9|201495.9|5
1730796510000|2024-11-05 08:48:30|201625.5|201500.5|201629.4|201504.4|201629.4|201504.4|201623.1|201498.1|10
1730796530000|2024-11-05 08:48:50|201628.5|201503.5|201631.9|201506.9|201631.9|201506.9|201628.5|201503.5|3
1730796540000|2024-11-05 08:49:00|201639.1|201514.1|201630.5|201505.5|201639.1|201514.1|201622|201496.1|6
1730796550000|2024-11-05 08:49:10|201629.2|201504.2|201628|201503|201634.3|201509.3|201628|201503|3
1730796570000|2024-11-05 08:49:30|201635.1|201510.1|201632|201507|201636.7|201511.7|201629.9|201504.9|4
1730796580000|2024-11-05 08:49:40|201631.9|201506.9|201632|201507|201632|201507|201628.8|201503.7|10
1730796590000|2024-11-05 08:49:50|201631.7|201506.7|201632.5|201507.5|201632.5|201507.5|201629.6|201504.6|6
1730796600000|2024-11-05 08:50:00|201632.2|201507.2|201638.9|201513.9|201642.8|201517.8|201631.4|201506.4|8
1730796610000|2024-11-05 08:50:10|201638.2|201513.2|201635.6|201510.6|201638.2|201513.2|201635.6|201510.6|2
1730796640000|2024-11-05 08:50:40|201633.2|201508.2|201629.4|201504.4|201633.2|201508.2|201629.4|201504.4|2
1730796650000|2024-11-05 08:50:50|201628.8|201503.8|201625.7|201500.7|201633.4|201508.4|201617|201492|11
1730796660000|2024-11-05 08:51:00|201633.9|201508.9|201629.4|201504.4|201637.3|201512.3|201629.4|201504.4|5
1730796670000|2024-11-05 08:51:10|201628.8|201502.7|201631.2|201506.2|201631.2|201506.2|201625.1|201498.5|6
1730796680000|2024-11-05 08:51:20|201638.7|201513.7|201633.6|201508.6|201641|201516|201632.3|201507.3|16
1730796690000|2024-11-05 08:51:30|201630.2|201505.2|201638.4|201513.4|201646.8|201521.8|201630.2|201505.2|16
1730796700000|2024-11-05 08:51:40|201640.5|201515.5|201638.6|201513.6|201647.3|201522.3|201638.6|201513.6|4
1730796720000|2024-11-05 08:52:00|201645.6|201520.6|201637.1|201512.1|201645.6|201520.6|201637.1|201512.1|8
1730796730000|2024-11-05 08:52:10|201639|201514|201639|201514|201639|201514|201639|201514|1
1730796750000|2024-11-05 08:52:30|201646.8|201521.8|201638.1|201513.1|201646.8|201521.8|201638.1|201513.1|2
1730796760000|2024-11-05 08:52:40|201634.8|201509.8|201632.8|201507.8|201634.8|201509.8|201632.8|201507.8|2
1730796780000|2024-11-05 08:53:00|201641.2|201516.2|201638.9|201513.9|201644.1|201519.1|201635.5|201510.5|14
1730796790000|2024-11-05 08:53:10|201638.3|201513.3|201637.6|201512.6|201645.6|201520.6|201637.6|201512.6|4
1730796800000|2024-11-05 08:53:20|201635.7|201510.7|201617|201492|201635.7|201510.7|201615.2|201490.2|7
1730796810000|2024-11-05 08:53:30|201615.9|201490.9|201617.3|201492.3|201618|201493|201615.9|201490.9|3
1730796820000|2024-11-05 08:53:40|201614.9|201489.9|201604.6|201479.6|201614.9|201489.9|201600.2|201475.2|6
1730796830000|2024-11-05 08:53:50|201604.8|201479.8|201599.8|201474.8|201610.2|201485.2|201591.6|201466.6|14
1730796840000|2024-11-05 08:54:00|201607|201482|201604.7|201479.7|201607.6|201482.6|201595.4|201470.4|12
1730796850000|2024-11-05 08:54:10|201603.7|201478.7|201603|201478|201603.7|201478.7|201603|201478|2
1730796860000|2024-11-05 08:54:20|201607.2|201482.2|201605|201480|201613.2|201488.2|201603.3|201478.3|7
1730796870000|2024-11-05 08:54:30|201611.6|201486.6|201603.9|201478.9|201611.6|201486.6|201603.9|201478.9|6
1730796880000|2024-11-05 08:54:40|201601.6|201476.6|201609.9|201484.9|201609.9|201484.9|201597.5|201472.5|13
1730796890000|2024-11-05 08:54:50|201609.3|201484.3|201610.5|201485.5|201613|201488|201609.3|201484.3|3
1730796900000|2024-11-05 08:55:00|201616.2|201491.2|201625.9|201500.9|201632.8|201507.8|201616.2|201491.2|13
1730796910000|2024-11-05 08:55:10|201627.2|201502.2|201635.8|201510.8|201642.5|201517.5|201627.2|201502.2|10
1730796920000|2024-11-05 08:55:20|201643.6|201518.6|201633.6|201508.6|201643.6|201518.6|201633.6|201508.6|13
1730796930000|2024-11-05 08:55:30|201643.2|201518.2|201622.2|201497.2|201643.2|201518.2|201621.8|201496.8|8
1730796940000|2024-11-05 08:55:40|201626.1|201501.1|201626.4|201501.4|201626.4|201501.4|201626.1|201501.1|3
1730796950000|2024-11-05 08:55:50|201621|201496|201626.5|201501.5|201628.5|201503.5|201621|201496|4
1730796960000|2024-11-05 08:56:00|201631.6|201506.6|201634.5|201509.5|201634.5|201509.5|201631.6|201506.6|2
1730796970000|2024-11-05 08:56:10|201633.8|201508.8|201633.8|201508.8|201634.3|201509.3|201633.8|201508.8|5
1730796980000|2024-11-05 08:56:20|201634.3|201509.3|201634.3|201509.3|201634.3|201509.3|201633.8|201508.8|3
1730796990000|2024-11-05 08:56:30|201633.8|201508.8|201632.2|201507.2|201633.8|201508.8|201632.2|201507.2|3
1730797020000|2024-11-05 08:57:00|201642|201517|201639.9|201514.9|201644.7|201519.7|201639.9|201514.9|7
1730797030000|2024-11-05 08:57:10|201640|201515|201640|201515|201640|201515|201640|201515|1
1730797040000|2024-11-05 08:57:20|201640.5|201515.5|201646.3|201521.3|201650.8|201525.8|201640.5|201515.5|4
1730797050000|2024-11-05 08:57:30|201650.8|201525.8|201648.4|201523.4|201656.7|201531.7|201645.6|201520.6|9
1730797060000|2024-11-05 08:57:40|201647.6|201522.6|201640.7|201515.7|201647.6|201522.6|201640.7|201515.7|3
1730797070000|2024-11-05 08:57:50|201639.9|201514.9|201639.9|201514.9|201639.9|201514.9|201639.9|201514.9|1
1730797080000|2024-11-05 08:58:00|201644.3|201519.3|201647.2|201522.2|201649.9|201524.9|201644.3|201519.3|3
1730797090000|2024-11-05 08:58:10|201646.5|201521.5|201646.5|201521.5|201646.5|201521.5|201646.5|201521.5|1
1730797110000|2024-11-05 08:58:30|201653|201528|201624.3|201499.3|201656.5|201531.5|201622.1|201497.1|13
1730797120000|2024-11-05 08:58:40|201624.5|201499.5|201601.7|201476.7|201624.6|201499.6|201600.2|201475.2|12
1730797130000|2024-11-05 08:58:50|201603.3|201478.3|201602.4|201477.4|201614.8|201489.8|201602.4|201477.4|10
1730797140000|2024-11-05 08:59:00|201609.4|201484.4|201601.5|201476.5|201614.5|201489.5|201601.5|201476.5|4
1730797150000|2024-11-05 08:59:10|201600.8|201475.8|201600.8|201475.8|201600.8|201475.8|201600.8|201475.8|1
1730797160000|2024-11-05 08:59:20|201601.5|201476.5|201595.1|201470.1|201601.5|201476.5|201592.1|201467.1|10
1730797170000|2024-11-05 08:59:30|201593.9|201468.9|201574.1|201449.1|201593.9|201468.9|201574.1|201449.1|7
1730797180000|2024-11-05 08:59:40|201576.4|201451.4|201575|201450|201582|201457|201571.4|201446.4|11
1730797190000|2024-11-05 08:59:50|201573.2|201448.2|201572.3|201447.3|201575.1|201450.1|201565.3|201440.3|8
1730797200000|2024-11-05 09:00:00|201581.7|201456.7|201570.3|201445.3|201585.2|201460.2|201570.3|201445.3|10
1730797210000|2024-11-05 09:00:10|201568.9|201443.9|201563.8|201438.8|201568.9|201443.9|201560.8|201435.8|5
1730797220000|2024-11-05 09:00:20|201565.1|201440.1|201565.4|201440.4|201570.2|201445.2|201560|201435|10
1730797230000|2024-11-05 09:00:30|201566.4|201441.4|201561.1|201436.1|201566.5|201441.5|201561.1|201436.1|7
1730797240000|2024-11-05 09:00:40|201563.6|201438.6|201563.9|201438.9|201580|201455|201562.6|201437.6|16
1730797250000|2024-11-05 09:00:50|201566.5|201441.5|201565.5|201440.5|201566.7|201441.7|201562.4|201437.4|11
1730797260000|2024-11-05 09:01:00|201566.2|201441.2|201598.7|201473.7|201605.8|201480.8|201566.2|201441.2|16
1730797270000|2024-11-05 09:01:10|201599.5|201474.5|201604.3|201479.3|201604.3|201479.3|201594.8|201469.8|11
1730797280000|2024-11-05 09:01:20|201596.2|201471.2|201600.2|201475.2|201601.1|201476.1|201596.2|201471.2|4
1730797290000|2024-11-05 09:01:30|201604.1|201479.1|201606.9|201481.9|201608.8|201483.8|201594.2|201469.2|12
1730797300000|2024-11-05 09:01:40|201610.2|201485.2|201623.7|201498.7|201625.5|201500.5|201610.2|201485.2|7
1730797310000|2024-11-05 09:01:50|201623.8|201498.8|201623.8|201498.8|201623.8|201498.8|201623.8|201498.8|1
1730797320000|2024-11-05 09:02:00|201629|201504|201622.8|201497.8|201629|201504|201622.7|201497.7|4
1730797340000|2024-11-05 09:02:20|201624.1|201499.1|201595.8|201470.8|201625.1|201500.1|201595.8|201470.8|10
1730797350000|2024-11-05 09:02:30|201600.9|201475.9|201602.5|201477.5|201602.9|201477.9|201598|201473|7
1730797360000|2024-11-05 09:02:40|201606.4|201481.4|201603.4|201478.4|201606.4|201481.4|201603.4|201478.4|2
1730797370000|2024-11-05 09:02:50|201601|201476|201600.7|201475.7|201601.3|201476.3|201598|201473|8
1730797380000|2024-11-05 09:03:00|201603|201478|201601.1|201476.1|201627.6|201502.6|201598.9|201473.9|12
1730797390000|2024-11-05 09:03:10|201598.7|201473.7|201608.1|201483.1|201608.1|201483.1|201598.4|201473.4|12
1730797400000|2024-11-05 09:03:20|201605.6|201480.6|201607|201482|201611.4|201486.4|201601.4|201476.4|24
1730797410000|2024-11-05 09:03:30|201602.9|201477.9|201599.9|201474.9|201606|201481|201597.1|201472.1|13
1730797420000|2024-11-05 09:03:40|201595.7|201470.7|201609.7|201484.7|201610.6|201485.6|201595.5|201470.5|18
1730797430000|2024-11-05 09:03:50|201606.7|201481.7|201607.4|201482.4|201609.3|201484.3|201601.8|201476.8|17
1730797440000|2024-11-05 09:04:00|201608.2|201483.2|201603.2|201478.2|201624.5|201499.5|201602|201477|22
1730797450000|2024-11-05 09:04:10|201601.7|201476.7|201604.1|201479.1|201605.3|201480.3|201598.9|201473.9|18
1730797460000|2024-11-05 09:04:20|201600.3|201475.3|201602|201477|201606.7|201481.7|201599.9|201474.9|10
1730797470000|2024-11-05 09:04:30|201604.7|201479.7|201602.7|201477.7|201605.4|201480.4|201596.9|201471.9|12
1730797480000|2024-11-05 09:04:40|201600.9|201475.9|201557.8|201432.8|201602.4|201477.4|201552.6|201427.6|18
1730797490000|2024-11-05 09:04:50|201556|201431|201560.4|201435.4|201561.4|201436.4|201551.5|201426.5|10
1730797500000|2024-11-05 09:05:00|201563|201438|201563.6|201438.6|201568.6|201443.6|201559.1|201434.1|13
1730797510000|2024-11-05 09:05:10|201560.2|201435.2|201563.5|201438.5|201564.3|201439.3|201560.2|201435.2|8
1730797520000|2024-11-05 09:05:20|201562.8|201437.8|201558.3|201433.3|201564.7|201439.7|201556.3|201431.3|19
1730797530000|2024-11-05 09:05:30|201555.1|201430.1|201544.6|201419.6|201555.1|201430.1|201535.6|201410.6|13
1730797540000|2024-11-05 09:05:40|201546.3|201421.3|201597.8|201472.8|201597.8|201472.8|201546.3|201421.3|17
1730797550000|2024-11-05 09:05:50|201598.6|201473.6|201605.7|201480.7|201605.7|201480.7|201594.7|201469.7|16
1730797560000|2024-11-05 09:06:00|201611.7|201486.7|201602.8|201477.8|201623|201498|201602.2|201477.2|9
1730797570000|2024-11-05 09:06:10|201604.3|201479.3|201602.7|201477.7|201605|201480|201600.6|201475.6|7
1730797580000|2024-11-05 09:06:20|201604|201479|201603.9|201478.9|201604.8|201479.8|201603.9|201478.9|3
1730797590000|2024-11-05 09:06:30|201606.2|201481.2|201603.8|201478.8|201610.3|201485.3|201602.3|201477.3|11
1730797600000|2024-11-05 09:06:40|201607.2|201482.2|201606.2|201481.2|201609|201484|201603.9|201478.9|16
1730797610000|2024-11-05 09:06:50|201608.8|201483.8|201626.8|201501.8|201626.8|201501.8|201603.1|201478.1|15
1730797620000|2024-11-05 09:07:00|201624.3|201499.3|201624.3|201499.3|201624.3|201499.3|201624.3|201499.3|1
1730797630000|2024-11-05 09:07:10|201623|201498|201594.1|201469.1|201623.1|201498.1|201591.6|201466.6|6
1730797640000|2024-11-05 09:07:20|201595.3|201470.3|201594.1|201469.1|201596.7|201471.7|201594|201469|4
1730797650000|2024-11-05 09:07:30|201591|201466|201566.4|201441.4|201591|201466|201561.3|201436.3|22
1730797660000|2024-11-05 09:07:40|201564.5|201439.5|201572.4|201447.4|201572.6|201447.6|201563.1|201438.1|5
1730797670000|2024-11-05 09:07:50|201561.1|201436.1|201562.2|201437.2|201566.5|201441.5|201559|201434|19
1730797680000|2024-11-05 09:08:00|201567.4|201442.4|201585|201460|201591|201466|201567.4|201442.4|20
1730797690000|2024-11-05 09:08:10|201583.9|201458.9|201582|201457|201583.9|201458.9|201582|201457|2
1730797700000|2024-11-05 09:08:20|201581.2|201456.2|201584.2|201459.2|201588.2|201463.2|201575.5|201450.5|12
1730797710000|2024-11-05 09:08:30|201586.3|201461.3|201582.8|201457.8|201587.5|201462.5|201581.2|201456.2|5
1730797720000|2024-11-05 09:08:40|201580.7|201455.7|201583.1|201458.1|201585.4|201460.4|201577.4|201452.4|8
1730797730000|2024-11-05 09:08:50|201590.8|201451.1|201591.1|201451.3|201594.4|201454.5|201590.8|201451.1|8
1730797740000|2024-11-05 09:09:00|201592.7|201454|201593.8|201458.6|201601|201462.3|201592.7|201454|6
1730797750000|2024-11-05 09:09:10|201593.2|201462.9|201584.9|201459.9|201593.2|201465|201584.7|201459.7|8
1730797760000|2024-11-05 09:09:20|201583.1|201458.1|201515.3|201390.3|201583.1|201458.1|201513|201388|11
1730797770000|2024-11-05 09:09:30|201509.9|201384.9|201511.4|201386.4|201512.9|201387.9|201507.8|201382.8|9
1730797780000|2024-11-05 09:09:40|201510.6|201385.6|201511.7|201386.7|201511.7|201386.7|201506.3|201381.3|8
1730797790000|2024-11-05 09:09:50|201513.5|201388.5|201511.9|201386.9|201514.3|201389.3|201511.6|201386.6|9
1730797800000|2024-11-05 09:10:00|201507.7|201382.7|201510.1|201385.1|201510.1|201385.1|201507.7|201382.7|3
1730797810000|2024-11-05 09:10:10|201512.9|201387.9|201512.9|201387.9|201512.9|201387.9|201512.9|201387.9|1
1730797820000|2024-11-05 09:10:20|201513.3|201388.3|201513.3|201388.3|201513.3|201388.3|201513.3|201388.3|1
1730797840000|2024-11-05 09:10:40|201513.4|201388.4|201580|201318.8|201580.4|201388.4|201513.4|201318.8|3
1730797850000|2024-11-05 09:10:50|201510.2|201385.2|201510.2|201385.2|201510.2|201385.2|201510.2|201385.2|1
1730797860000|2024-11-05 09:11:00|201532.3|201365.2|201532.2|201365.1|201532.3|201365.2|201532.2|201365.1|2
1730797870000|2024-11-05 09:11:10|201533.5|201366.4|201532.6|201365.5|201533.9|201366.8|201532.6|201365.5|8
1730797880000|2024-11-05 09:11:20|201533.3|201366.2|201532.9|201365.8|201533.3|201366.2|201531.6|201364.4|4
1730797890000|2024-11-05 09:11:30|201539|201371.9|201539.2|201372|201540.1|201373|201539|201371.9|3
1730797900000|2024-11-05 09:11:40|201533.5|201366.4|201532.8|201365.6|201533.5|201366.4|201532.8|201365.6|3
1730797920000|2024-11-05 09:12:00|201530.8|201363.7|201530.1|201363|201530.8|201363.7|201530.1|201362.9|3
1730797930000|2024-11-05 09:12:10|201574.7|201313.5|201574.7|201313.5|201574.7|201313.5|201574.7|201313.5|1
1730797940000|2024-11-05 09:12:20|201579.8|201318.6|201536.2|201369.1|201579.8|201369.1|201534.3|201313.5|5
1730797950000|2024-11-05 09:12:30|201537.3|201370.1|201544.4|201377.3|201544.5|201377.4|201537.3|201370.1|3
1730797960000|2024-11-05 09:12:40|201545.5|201378.3|201548.5|201381.2|201549.6|201381.7|201545.5|201378.3|4
1730797970000|2024-11-05 09:12:50|201548.7|201381.6|201548.7|201381.6|201548.7|201381.6|201548.7|201381.6|1
1730797980000|2024-11-05 09:13:00|201547.1|201380.1|201565.5|201398.4|201566.5|201399.4|201547.1|201380.1|7
1730797990000|2024-11-05 09:13:10|201563.9|201396.8|201564.3|201397.1|201568.7|201401.6|201563.9|201396.8|3
1730798000000|2024-11-05 09:13:20|201565.5|201398.4|201565.5|201398.4|201565.5|201398.4|201565.5|201398.4|1
1730798010000|2024-11-05 09:13:30|201567.6|201400.5|201573.3|201406.1|201575.5|201408.4|201567.6|201400.5|3
1730798020000|2024-11-05 09:13:40|201566.9|201399.7|201568.2|201401|201574|201406.8|201566.9|201399.7|4
1730798030000|2024-11-05 09:13:50|201566.7|201399.6|201557.6|201390.5|201566.7|201399.6|201557.6|201390.5|2
1730798040000|2024-11-05 09:14:00|201559.7|201392.5|201603.2|201478.2|201622.9|201482.8|201559.7|201392.5|23
1730798050000|2024-11-05 09:14:10|201606|201481|201722.5|201597.5|201725.9|201600.9|201601.2|201476.2|25
1730798060000|2024-11-05 09:14:20|201719.7|201594.7|201728.6|201603.6|201731.6|201606.6|201711|201586|13
1730798070000|2024-11-05 09:14:30|201727.6|201602.6|201725.6|201600.6|201733.4|201608.4|201725.6|201600.6|5
1730798080000|2024-11-05 09:14:40|201723.9|201598.9|201729.8|201604.8|201729.8|201604.8|201716.2|201591.2|7
1730798090000|2024-11-05 09:14:50|201729.1|201604.1|201729.1|201604.1|201729.1|201604.1|201729.1|201604.1|1
1730798100000|2024-11-05 09:15:00|201735.1|201610.1|201725.3|201590.3|201735.3|201610.1|201714.7|201577.5|10
1730798110000|2024-11-05 09:15:10|201724.6|201589.6|201728.9|201592.9|201728.9|201592.9|201724.6|201589.6|3
1730798120000|2024-11-05 09:15:20|201725|201589.1|201737.6|201602.6|201737.6|201602.6|201725|201589.1|6
1730798130000|2024-11-05 09:15:30|201736.7|201601.7|201728.1|201600.1|201736.7|201601.7|201727.3|201596.9|5
1730798140000|2024-11-05 09:15:40|201727.3|201599.3|201732.3|201602.9|201732.3|201602.9|201727.3|201599.3|3
1730798150000|2024-11-05 09:15:50|201733.3|201603.8|201730.2|201601.5|201733.3|201605.2|201730.2|201601.5|3
1730798160000|2024-11-05 09:16:00|201734.7|201606|201739.1|201614.1|201744.6|201616|201734.7|201606|5
1730798170000|2024-11-05 09:16:10|201738|201613|201738|201613|201738|201613|201738|201613|1
1730798190000|2024-11-05 09:16:30|201743.2|201618.2|201738.6|201613.6|201743.2|201618.2|201737|201612|8
1730798200000|2024-11-05 09:16:40|201739.8|201614.8|201743.1|201618.1|201746.9|201621.9|201739.8|201614.8|5
1730798210000|2024-11-05 09:16:50|201742.4|201617.4|201738.1|201613.1|201742.4|201617.4|201735.9|201610.9|5
1730798220000|2024-11-05 09:17:00|201743.7|201618.7|201791.4|201609|201839.1|201667.5|201739.2|201602.3|23
1730798230000|2024-11-05 09:17:10|201788.1|201601.9|201813.6|201688.6|201813.6|201688.6|201788.1|201601.9|14
1730798240000|2024-11-05 09:17:20|201811.2|201686.2|201806.5|201681.5|201811.6|201686.6|201804.9|201679.9|11
1730798250000|2024-11-05 09:17:30|201804.6|201679.6|201799.8|201674.8|201811.5|201686.5|201795.4|201670.4|10
1730798260000|2024-11-05 09:17:40|201799|201674|201794.6|201669.6|201800.9|201675.9|201783.5|201658.5|11
1730798270000|2024-11-05 09:17:50|201792.2|201667.2|201792.8|201667.8|201795.9|201670.9|201790.9|201665.9|11
1730798280000|2024-11-05 09:18:00|201791.5|201666.5|201787.8|201662.8|201797.7|201672.7|201785.5|201660.5|10
1730798290000|2024-11-05 09:18:10|201792.4|201667.4|201793.9|201668.9|201794.4|201669.4|201790.6|201665.6|7
1730798300000|2024-11-05 09:18:20|201794.3|201669.3|201794.3|201669.3|201794.9|201669.9|201794.2|201669.2|5
1730798310000|2024-11-05 09:18:30|201791.9|201666.9|201789.6|201664.6|201791.9|201666.9|201789.6|201664.6|3
1730798320000|2024-11-05 09:18:40|201790.3|201665.3|201794.6|201669.6|201794.8|201669.8|201783.8|201658.8|7
1730798330000|2024-11-05 09:18:50|201794.1|201669.1|201794.6|201669.6|201794.7|201669.7|201794.1|201669.1|4
1730798340000|2024-11-05 09:19:00|201796.9|201671.9|201833.2|201708.2|201833.2|201708.2|201796.9|201671.9|9
1730798350000|2024-11-05 09:19:10|201834.1|201709.1|201823|201698|201834.1|201709.1|201817.8|201692.8|11
1730798360000|2024-11-05 09:19:20|201823.2|201698.2|201834|201709|201842.1|201717.1|201823.2|201698.2|10
1730798370000|2024-11-05 09:19:30|201840.2|201715.2|201837.3|201712.3|201840.2|201715.2|201836.7|201711.7|4
1730798380000|2024-11-05 09:19:40|201834.2|201709.2|201842.3|201717.3|201842.3|201717.3|201834.2|201709.2|5
1730798390000|2024-11-05 09:19:50|201840.8|201715.8|201808.3|201683.3|201840.8|201715.8|201798.7|201673.7|20
1730798400000|2024-11-05 09:20:00|201800.2|201675.2|201822.9|201697.9|201822.9|201697.9|201797.5|201672.5|22
1730798410000|2024-11-05 09:20:10|201822.6|201697.6|201844.8|201719.8|201844.8|201719.8|201816|201691|16
1730798420000|2024-11-05 09:20:20|201843.3|201718.3|201850.5|201725.5|201860.5|201735.5|201843.3|201718.3|8
1730798430000|2024-11-05 09:20:30|201849.9|201724.9|201845|201720|201849.9|201724.9|201842.7|201717.7|10
1730798440000|2024-11-05 09:20:40|201845.6|201720.6|201845.3|201720.3|201852|201727|201843|201718|12
1730798450000|2024-11-05 09:20:50|201847.2|201722.2|201846.3|201721.3|201847.2|201722.2|201843.9|201718.9|3
1730798460000|2024-11-05 09:21:00|201847.3|201722.3|201853.2|201728.2|201860.8|201735.8|201847.3|201722.3|10
1730798470000|2024-11-05 09:21:10|201855.9|201730.9|201858.6|201733.6|201858.6|201733.6|201852.9|201727.9|4
1730798480000|2024-11-05 09:21:20|201855.3|201730.3|201858.8|201733.8|201859.9|201734.9|201854.2|201729.2|8
1730798490000|2024-11-05 09:21:30|201854.6|201729.6|201883.3|201758.3|201883.9|201758.9|201854.6|201729.6|13
1730798500000|2024-11-05 09:21:40|201882.9|201757.9|201883.4|201758.4|201883.4|201758.4|201876|201751|5
1730798510000|2024-11-05 09:21:50|201882|201757|201879.7|201754.7|201884.4|201759.4|201879.7|201754.7|4
1730798520000|2024-11-05 09:22:00|201880.6|201755.6|201885.9|201760.9|201885.9|201760.9|201880.6|201755.6|2
1730798530000|2024-11-05 09:22:10|201886.3|201761.3|201883.7|201758.7|201887.9|201762.9|201882.4|201757.4|18
1730798550000|2024-11-05 09:22:30|201886.7|201761.7|201922|201797|201922|201797|201879.8|201754.8|22
1730798570000|2024-11-05 09:22:50|201923.6|201798.6|201913.8|201788.8|201930|201805|201902.2|201777.2|15
1730798580000|2024-11-05 09:23:00|201915.1|201790.1|201938.1|201813.1|201938.1|201813.1|201915.1|201790.1|9
1730798590000|2024-11-05 09:23:10|201935.2|201810.2|201933.1|201808.1|201937.8|201812.8|201933.1|201808.1|4
1730798600000|2024-11-05 09:23:20|201932.4|201807.4|201934.4|201809.4|201934.4|201809.4|201928.9|201803.9|5
1730798610000|2024-11-05 09:23:30|201939.2|201814.2|201929.1|201804.1|201939.2|201814.2|201917.3|201792.3|13
1730798620000|2024-11-05 09:23:40|201926.5|201801.5|201926.5|201801.5|201926.5|201801.5|201926.5|201801.5|1
1730798630000|2024-11-05 09:23:50|201924.1|201799.1|201877.1|201752.1|201927.2|201802.2|201876.1|201751.1|17
1730798640000|2024-11-05 09:24:00|201880.7|201755.7|201879.9|201754.9|201883.1|201758.1|201879.1|201754.1|5
1730798650000|2024-11-05 09:24:10|201878.1|201753.1|201834.5|201709.5|201878.1|201753.1|201832.6|201707.6|5
1730798660000|2024-11-05 09:24:20|201841.4|201716.4|201842|201717|201846.5|201721.5|201835.4|201709.7|9
1730798670000|2024-11-05 09:24:30|201847.4|201722.4|201845.1|201720.1|201847.4|201722.4|201844.1|201719.1|3
1730798680000|2024-11-05 09:24:40|201850.2|201725.2|201847.2|201722.2|201850.2|201725.2|201842.5|201717.5|6
1730798690000|2024-11-05 09:24:50|201844.9|201719.9|201835.1|201710.1|201844.9|201719.9|201827.9|201702.9|15
1730798700000|2024-11-05 09:25:00|201835.7|201710.7|201847.7|201722.7|201850.3|201725.3|201835.7|201710.7|7
1730798730000|2024-11-05 09:25:30|201853.3|201728.3|201849.6|201724.6|201853.3|201728.3|201845.3|201720.3|7
1730798740000|2024-11-05 09:25:40|201849.3|201724.3|201848.2|201723.2|201851.9|201726.9|201845|201720|11
1730798760000|2024-11-05 09:26:00|201854.1|201729.1|201837.2|201712.2|201854.1|201729.1|201831.5|201706.5|5
1730798770000|2024-11-05 09:26:10|201839.5|201714.5|201849.3|201724.3|201849.3|201724.3|201836.8|201711.8|4
1730798780000|2024-11-05 09:26:20|201848.5|201723.5|201869.8|201744.8|201883|201758|201846.4|201721.4|12
1730798790000|2024-11-05 09:26:30|201870.8|201745.8|201877.6|201752.6|201879.8|201754.8|201870.6|201745.6|12
1730798800000|2024-11-05 09:26:40|201875.3|201750.3|201857.7|201732.7|201875.9|201750.9|201853.2|201728.2|13
1730798810000|2024-11-05 09:26:50|201855.6|201730.6|201858|201731.4|201861.8|201736.8|201852.8|201727.8|6
1730798820000|2024-11-05 09:27:00|201863.3|201735.1|201855.8|201730.8|201863.3|201735.7|201853.8|201728.8|17
1730798830000|2024-11-05 09:27:10|201858.1|201733.1|201854.2|201729.2|201861.3|201736.3|201854|201729|20
1730798840000|2024-11-05 09:27:20|201857.2|201732.2|201845.3|201710.7|201857.7|201732.7|201829.3|201704.3|14
1730798850000|2024-11-05 09:27:30|201850.2|201715.7|201844.8|201710.4|201852.2|201717.9|201841|201706.4|11
1730798860000|2024-11-05 09:27:40|201842.4|201711.5|201836.8|201708.7|201844.9|201711.5|201834.5|201705.2|11
1730798870000|2024-11-05 09:27:50|201835.3|201707.7|201839.7|201711|201839.7|201711|201835.3|201707.7|4
1730798880000|2024-11-05 09:28:00|201847.3|201718.5|201860.6|201735.6|201862.8|201737.8|201847.3|201718.5|6
1730798900000|2024-11-05 09:28:20|201862.1|201737.1|201863|201738|201864.8|201739.8|201862.1|201737.1|5
1730798910000|2024-11-05 09:28:30|201945.8|201677.5|201942.9|201671.4|201949.6|201677.6|201942.9|201671.4|3
1730798920000|2024-11-05 09:28:40|201948.3|201676.8|201935.5|201674.9|201948.3|201676.8|201930.4|201669.8|7
1730798930000|2024-11-05 09:28:50|201940.7|201680.2|201865.8|201740.8|201940.7|201749.9|201865.8|201680.2|6
1730798940000|2024-11-05 09:29:00|201859.6|201734.6|201860.1|201735.1|201867.8|201742.8|201859.6|201734.6|8
1730798950000|2024-11-05 09:29:10|201860.8|201735.8|201863.5|201738.5|201864.1|201739.1|201860.8|201735.8|3
1730798960000|2024-11-05 09:29:20|201864|201739|201865.8|201740.8|201865.8|201740.8|201864|201739|3
1730798970000|2024-11-05 09:29:30|201875.1|201750.1|201822.9|201697.9|201875.4|201750.4|201821.7|201696.7|10
1730798980000|2024-11-05 09:29:40|201825.6|201700.6|201822.8|201697.8|201825.6|201700.6|201822.2|201697.2|12
1730798990000|2024-11-05 09:29:50|201825|201700|201823.2|201698.2|201825|201700|201822.5|201697.5|4
1730799000000|2024-11-05 09:30:00|201825.6|201700.6|201823.1|201698.1|201825.6|201700.6|201823.1|201698.1|2
1730799020000|2024-11-05 09:30:20|201826.1|201701.1|201831.4|201704.4|201837.8|201710.8|201826.1|201701.1|3
1730799030000|2024-11-05 09:30:30|201840.7|201713.7|201772|201639.4|201840.7|201714.9|201749.8|201624.8|24
1730799040000|2024-11-05 09:30:40|201765.5|201632.7|201758.7|201623.3|201767.9|201635.6|201756.7|201620.3|11
1730799050000|2024-11-05 09:30:50|201759.8|201623.4|201764.3|201620.8|201770.9|201627.1|201759.8|201620.3|8
1730799060000|2024-11-05 09:31:00|201766.2|201625.1|201772.1|201640.6|201780.6|201649.7|201766.2|201624.9|23
1730799070000|2024-11-05 09:31:10|201771.7|201642.4|201773.5|201636.6|201777.8|201644.9|201768.7|201633.8|29
1730799080000|2024-11-05 09:31:20|201772.9|201637.2|201772.5|201639.1|201773.9|201639.7|201769.8|201636|5
1730799090000|2024-11-05 09:31:30|201779.1|201645.6|201771.1|201626.1|201779.1|201645.6|201770.5|201624|6
1730799100000|2024-11-05 09:31:40|201738.4|201613.4|201771.9|201626.4|201778.5|201633.1|201738.4|201613.4|4
1730799110000|2024-11-05 09:31:50|201757.3|201632.3|201757.3|201632.3|201757.3|201632.3|201757.3|201632.3|1
1730799120000|2024-11-05 09:32:00|201772.3|201647.3|201663.4|201538.4|201772.3|201647.3|201663.4|201538.4|25
1730799130000|2024-11-05 09:32:10|201685.7|201560.7|201654.6|201508|201685.7|201560.7|201630.2|201505.2|14
1730799140000|2024-11-05 09:32:20|201658.7|201513.1|201651.3|201508.3|201659.3|201513.8|201651.3|201508.3|4
1730799150000|2024-11-05 09:32:30|201651.5|201508.2|201651.5|201508.2|201651.5|201508.2|201651.5|201508.2|1
1730799160000|2024-11-05 09:32:40|201648.1|201506.5|201572.7|201440.9|201648.1|201506.5|201550.8|201425.8|9
1730799170000|2024-11-05 09:32:50|201582|201450.2|201571.8|201440|201582|201450.2|201571.8|201440|5
1730799180000|2024-11-05 09:33:00|201580.4|201448.6|201564.6|201433|201582.1|201450.4|201542|201417|9
1730799190000|2024-11-05 09:33:10|201567.2|201435.5|201564.6|201433.1|201567.2|201435.5|201539.4|201414.4|5
1730799200000|2024-11-05 09:33:20|201568.4|201437|201569.5|201437.2|201577|201445.6|201536.7|201411.7|10
1730799210000|2024-11-05 09:33:30|201571.5|201439.2|201571.5|201439.2|201571.5|201439.2|201571.5|201439.2|1
1730799220000|2024-11-05 09:33:40|201570|201437.7|201569.3|201437.6|201570|201437.7|201566.1|201434.7|4
1730799230000|2024-11-05 09:33:50|201566.1|201434.4|201570.4|201439|201571.1|201439.6|201545.5|201420.5|7
1730799240000|2024-11-05 09:34:00|201576|201444.6|201545.6|201414.4|201576|201444.6|201525.4|201400.4|14
1730799250000|2024-11-05 09:34:10|201546.7|201415.5|201550.9|201419.7|201550.9|201419.7|201546.7|201415.5|7
1730799260000|2024-11-05 09:34:20|201553.4|201422.2|201551|201418.5|201553.4|201422.2|201548|201416.7|6
1730799270000|2024-11-05 09:34:30|201548.1|201416.8|201548.1|201416.7|201551.1|201418.7|201548|201416.7|14
1730799280000|2024-11-05 09:34:40|201550.9|201418.4|201554.7|201422.7|201555.1|201423.7|201548|201416.7|5
1730799290000|2024-11-05 09:34:50|201552.3|201420.2|201515.4|201384|201560.3|201429|201485.2|201360.2|17
1730799300000|2024-11-05 09:35:00|201511|201386|201509.8|201384.8|201511|201386|201505.6|201380.6|8
1730799310000|2024-11-05 09:35:10|201505.5|201380.5|201509.8|201384.8|201509.8|201384.8|201505.5|201380.5|11
1730799320000|2024-11-05 09:35:20|201515.3|201390.3|201526.9|201401.9|201526.9|201401.9|201515.3|201390.3|8
1730799330000|2024-11-05 09:35:30|201535.3|201410.3|201537|201412|201543.8|201418.8|201529|201400.3|8
1730799340000|2024-11-05 09:35:40|201545|201420|201536.9|201411.9|201545|201420|201536.9|201411.9|5
1730799350000|2024-11-05 09:35:50|201536.7|201411.7|201536.9|201411.9|201537.4|201412.4|201536.7|201411.7|7
1730799360000|2024-11-05 09:36:00|201537.9|201412.9|201541.2|201416.2|201541.3|201416.3|201537.9|201412.9|5
1730799370000|2024-11-05 09:36:10|201544.1|201419.1|201548.7|201423.7|201552.7|201427.7|201544.1|201419.1|5
1730799380000|2024-11-05 09:36:20|201545.1|201420.1|201545.6|201420.6|201545.6|201420.6|201545.1|201420.1|8
1730799390000|2024-11-05 09:36:30|201546.5|201421.5|201548.4|201423.4|201548.4|201423.4|201546.5|201421.5|7
1730799400000|2024-11-05 09:36:40|201548.1|201423.1|201558.3|201413.7|201559.3|201423.1|201545.9|201413.7|5
1730799410000|2024-11-05 09:36:50|201561.4|201416.8|201600.5|201455.5|201600.5|201455.5|201561.4|201416.8|8
1730799420000|2024-11-05 09:37:00|201601.1|201456.2|201596.1|201451.5|201601.1|201456.2|201595.1|201450.4|8
1730799430000|2024-11-05 09:37:10|201599|201454.4|201598.2|201453.3|201599.7|201454.7|201598.2|201453.3|3
1730799440000|2024-11-05 09:37:20|201598.5|201453.6|201590.1|201465.1|201602.1|201465.1|201590.1|201453.6|5
1730799450000|2024-11-05 09:37:30|201593.7|201468.7|201555.5|201410.9|201593.7|201468.7|201543|201410.5|17
1730799460000|2024-11-05 09:37:40|201556.1|201411.2|201552|201407.1|201556.1|201411.2|201548.5|201403.6|8
1730799470000|2024-11-05 09:37:50|201552.3|201407.4|201548.2|201403.3|201555.8|201410.9|201548.2|201403.3|10
1730799480000|2024-11-05 09:38:00|201551.3|201406.4|201551.3|201406.7|201552.3|201407.4|201551|201406.4|7
1730799490000|2024-11-05 09:38:10|201540.8|201415.8|201539.1|201414.1|201541.3|201416.3|201530.9|201405.9|11
1730799500000|2024-11-05 09:38:20|201539|201414|201536.2|201411.2|201539|201414|201532.9|201407.9|8
1730799510000|2024-11-05 09:38:30|201542.5|201417.5|201536.1|201411.1|201542.5|201417.5|201531.6|201406.6|7
1730799530000|2024-11-05 09:38:50|201533.7|201408.7|201533.2|201408.2|201533.7|201408.7|201533.2|201408.2|2
1730799540000|2024-11-05 09:39:00|201536.1|201411.1|201532.8|201407.8|201538.6|201413.6|201532.8|201407.8|4
1730799550000|2024-11-05 09:39:10|201535.5|201410.5|201506.4|201381.4|201536.4|201411.4|201506.3|201381.3|11
1730799560000|2024-11-05 09:39:20|201507.1|201382.1|201474.6|201349.6|201514.9|201389.9|201470.7|201345.7|17
1730799570000|2024-11-05 09:39:30|201474.2|201349.2|201438.1|201313.1|201478.4|201353.4|201438.1|201313.1|19
1730799580000|2024-11-05 09:39:40|201437.6|201312.6|201440|201315|201442.2|201317.2|201437.6|201312.6|7
1730799590000|2024-11-05 09:39:50|201441.3|201316.3|201449.4|201324.4|201452.8|201327.8|201438.1|201313.1|11
1730799600000|2024-11-05 09:40:00|201454.6|201329.6|201437.4|201312.4|201462|201337|201422.9|201297.9|14
1730799610000|2024-11-05 09:40:10|201438|201313|201438.5|201313.5|201438.5|201313.5|201436.5|201311.5|5
1730799620000|2024-11-05 09:40:20|201439.1|201314.1|201438.3|201313.3|201443.9|201318.9|201437.8|201312.8|15
1730799630000|2024-11-05 09:40:30|201441.1|201316.1|201444.3|201319.3|201446.8|201321.8|201438.6|201313.6|12
1730799640000|2024-11-05 09:40:40|201442|201317|201442|201317|201442|201317|201442|201317|1
1730799650000|2024-11-05 09:40:50|201442.3|201317.3|201452.8|201327.8|201457.7|201332.7|201442.3|201317.3|8
1730799660000|2024-11-05 09:41:00|201457.9|201332.9|201483.5|201358.5|201483.5|201358.5|201453.7|201328.7|11
1730799670000|2024-11-05 09:41:10|201484.6|201359.6|201501.5|201376.5|201504.9|201379.9|201484.6|201359.6|16
1730799680000|2024-11-05 09:41:20|201501.8|201376.8|201509.7|201384.7|201510|201385|201496.3|201371.3|7
1730799690000|2024-11-05 09:41:30|201510.3|201385.3|201502.5|201377.5|201510.4|201385.4|201502.1|201377.1|6
1730799700000|2024-11-05 09:41:40|201500.1|201375.1|201501.1|201376.1|201505.4|201380.4|201500.1|201375.1|6
1730799710000|2024-11-05 09:41:50|201504|201379|201505|201380|201505.5|201380.5|201504|201379|5
1730799720000|2024-11-05 09:42:00|201505.6|201380.6|201504.8|201379.8|201505.6|201380.6|201504.6|201379.6|14
1730799730000|2024-11-05 09:42:10|201504.6|201379.6|201502|201377|201505.3|201380.3|201502|201377|11
1730799740000|2024-11-05 09:42:20|201501.1|201376.1|201501.1|201376.1|201501.1|201376.1|201501.1|201376.1|1
1730799750000|2024-11-05 09:42:30|201506.3|201381.3|201515.2|201390.2|201515.9|201390.9|201506.3|201381.3|10
1730799760000|2024-11-05 09:42:40|201492.8|201367.8|201496|201371|201500.9|201375.9|201492.8|201367.8|5
1730799770000|2024-11-05 09:42:50|201498.4|201373.4|201498.4|201373.4|201498.4|201373.4|201498.4|201373.4|1
1730799780000|2024-11-05 09:43:00|201500.1|201375.1|201500.1|201375.1|201500.1|201375.1|201500.1|201375.1|1
1730799790000|2024-11-05 09:43:10|201502.7|201377.7|201502.7|201377.7|201502.7|201377.7|201502.7|201377.7|1
1730799810000|2024-11-05 09:43:30|201502.3|201377.3|201464.4|201339.4|201502.3|201377.3|201454.8|201329.8|9
1730799830000|2024-11-05 09:43:50|201464.2|201339.2|201465.2|201340.2|201465.2|201340.2|201464.2|201339.2|2
1730799840000|2024-11-05 09:44:00|201465.9|201340.9|201465|201340|201508.7|201340.9|201462.6|201297.3|4
1730799850000|2024-11-05 09:44:10|201465.4|201340.4|201465.4|201340.4|201465.4|201340.4|201465.4|201340.4|1
1730799870000|2024-11-05 09:44:30|201466.4|201341.4|201466.3|201341.3|201468.8|201343.8|201465.6|201340.6|6
1730799880000|2024-11-05 09:44:40|201465.5|201340.5|201437|201312|201465.5|201340.5|201431.3|201306.3|4
1730799890000|2024-11-05 09:44:50|201437.7|201312.7|201432.6|201307.6|201437.7|201312.7|201426.1|201301.1|10
1730799900000|2024-11-05 09:45:00|201433.4|201308.4|201434.5|201309.5|201434.5|201309.5|201424.1|201299.1|12
1730799910000|2024-11-05 09:45:10|201437.1|201312.1|201437.6|201312.6|201442.6|201317.6|201435.8|201310.8|6
1730799920000|2024-11-05 09:45:20|201438.9|201313.9|201443.1|201318.1|201443.1|201318.1|201438.9|201313.9|2
1730799930000|2024-11-05 09:45:30|201443.9|201318.9|201449.2|201324.2|201462.4|201337.4|201443.9|201318.9|9
1730799940000|2024-11-05 09:45:40|201452.2|201327.2|201452.2|201327.2|201452.2|201327.2|201452.2|201327.2|1
1730799950000|2024-11-05 09:45:50|201448.9|201323.9|201452.1|201327.1|201452.1|201327.1|201448.9|201323.9|3
1730799960000|2024-11-05 09:46:00|201450.7|201325.7|201440.5|201315.5|201451.7|201326.7|201437.8|201312.8|8
1730799970000|2024-11-05 09:46:10|201440.8|201315.8|201440.8|201315.8|201440.8|201315.8|201440.8|201315.8|1
1730799990000|2024-11-05 09:46:30|201493.1|201271.3|201493.2|201271|201493.2|201271.3|201487.3|201271|3
1730800000000|2024-11-05 09:46:40|201487|201270.8|201469.3|201344.3|201493.1|201360|201456.1|201270.7|15
1730800010000|2024-11-05 09:46:50|201464.5|201339.5|201443.6|201318.6|201470.7|201345.7|201437|201312|11
1730800020000|2024-11-05 09:47:00|201435.5|201310.5|201439.4|201314.4|201441.2|201316.2|201432.9|201307.9|7
1730800030000|2024-11-05 09:47:10|201436.2|201311.2|201436.2|201311.2|201436.2|201311.2|201436.2|201311.2|1
1730800040000|2024-11-05 09:47:20|201429|201304|201440.5|201315.5|201447.2|201322.2|201429|201304|8
1730800050000|2024-11-05 09:47:30|201441.2|201316.2|201448.7|201323.7|201449.1|201324.1|201441|201316|6
1730800060000|2024-11-05 09:47:40|201449.4|201324.4|201457.3|201332.3|201457.3|201332.3|201448.1|201323.1|3
1730800070000|2024-11-05 09:47:50|201457.9|201332.9|201459.6|201334.6|201461.3|201336.3|201456.3|201331.3|7
1730800080000|2024-11-05 09:48:00|201465|201340|201461.5|201336.5|201465|201340|201461.5|201336.5|4
1730800090000|2024-11-05 09:48:10|201459.1|201334.1|201462.6|201337.6|201463.5|201338.5|201459.1|201334.1|16
1730800100000|2024-11-05 09:48:20|201462.4|201337.4|201462.9|201337.9|201463.2|201338.2|201457.2|201332.2|13
1730800110000|2024-11-05 09:48:30|201464|201339|201462.1|201337.1|201466.8|201341.8|201462.1|201337.1|5
1730800130000|2024-11-05 09:48:50|201461|201336|201461.9|201336.9|201461.9|201336.9|201461|201336|2
1730800140000|2024-11-05 09:49:00|201503.6|201292.4|201499.6|201294.5|201503.6|201298.1|201499.2|201291|9
1730800150000|2024-11-05 09:49:10|201500.4|201292|201461.5|201336.5|201508.3|201336.5|201458.4|201289.6|5
1730800170000|2024-11-05 09:49:30|201461.2|201336.2|201462.2|201337.2|201462.2|201337.2|201458.6|201333.6|8
1730800190000|2024-11-05 09:49:50|201459.6|201334.6|201461.5|201336.5|201462.2|201337.2|201458.7|201333.7|4
1730800200000|2024-11-05 09:50:00|201458.7|201333.7|201458.3|201333.3|201461.3|201336.3|201458.3|201333.3|4
1730800210000|2024-11-05 09:50:10|201460.7|201335.7|201460.7|201335.7|201460.7|201335.7|201460.7|201335.7|1
1730800230000|2024-11-05 09:50:30|201460.2|201335.2|201445|201320|201460.2|201335.2|201432.6|201307.6|9
1730800260000|2024-11-05 09:51:00|201443.4|201318.4|201478.3|201278|201480.1|201318.4|201443.4|201277.8|3
1730800270000|2024-11-05 09:51:10|201483.7|201279.5|201446|201321|201483.7|201321|201446|201279.5|2
1730800280000|2024-11-05 09:51:20|201448.1|201323.1|201476|201351|201477.1|201352.1|201448.1|201323.1|4
1730800290000|2024-11-05 09:51:30|201476.6|201351.6|201479.4|201354.4|201479.4|201354.4|201476.6|201351.6|3
1730800300000|2024-11-05 09:51:40|201478.2|201353.2|201466.8|201341.8|201478.2|201353.2|201466.3|201341.3|9
1730800310000|2024-11-05 09:51:50|201473|201348|201469.9|201344.9|201473|201348|201469.9|201344.9|2
1730800320000|2024-11-05 09:52:00|201468.8|201343.8|201462.5|201337.5|201468.8|201343.8|201462.5|201337.5|4
1730800340000|2024-11-05 09:52:20|201461.8|201336.8|201461.8|201336.8|201461.8|201336.8|201461.8|201336.8|1
1730800350000|2024-11-05 09:52:30|201463.5|201338.5|201500.7|201295.4|201500.7|201338.5|201461.4|201295.4|5
1730800360000|2024-11-05 09:52:40||201295.5||201295.5||201295.5||201295.5|1
1730800380000|2024-11-05 09:53:00|201500.3|201299.4|201463|201338|201500.3|201338|201463|201299.4|2
1730800390000|2024-11-05 09:53:10|201462.9|201337.9|201462.9|201337.9|201462.9|201337.9|201462.9|201337.9|1
1730800410000|2024-11-05 09:53:30|201465.3|201340.3|201438.4|201313.4|201465.3|201340.3|201428|201303|7
1730800420000|2024-11-05 09:53:40|201431.6|201306.6|201433.3|201308.3|201436.5|201311.5|201431.6|201306.6|4
1730800430000|2024-11-05 09:53:50|201435.8|201310.8|201435.8|201310.8|201435.8|201310.8|201435.8|201310.8|1
1730800440000|2024-11-05 09:54:00|201436.9|201311.9|201432.7|201307.7|201436.9|201311.9|201430.4|201305.4|7
1730800470000|2024-11-05 09:54:30|201432.8|201307.8|201432.8|201307.8|201432.8|201307.8|201432.8|201307.8|1
1730800480000|2024-11-05 09:54:40|201464.7|201271|201435.2|201310.2|201464.7|201310.2|201435.2|201271|2
1730800490000|2024-11-05 09:54:50|201435.1|201310.1|201436.2|201311.2|201437.8|201312.8|201435.1|201310.1|3
1730800500000|2024-11-05 09:55:00|201441.2|201316.2|201432.9|201307.9|201464.9|201339.9|201432.9|201307.9|10
1730800510000|2024-11-05 09:55:10|201435.3|201310.3|201435.3|201310.3|201435.3|201310.3|201435.3|201310.3|1
1730800520000|2024-11-05 09:55:20|201434.6|201309.6|201389.3|201264.3|201434.6|201309.6|201386.8|201261.8|9
1730800530000|2024-11-05 09:55:30|201391.9|201266.9|201390.9|201265.9|201400.1|201275.1|201382.7|201257.7|9
1730800540000|2024-11-05 09:55:40|201391.6|201266.6|201365.5|201240.5|201391.6|201266.6|201362.6|201237.6|9
1730800550000|2024-11-05 09:55:50|201358.5|201233.5|201330.2|201205.2|201362.8|201237.8|201329|201204|9
1730800560000|2024-11-05 09:56:00|201329.8|201204.8|201328.1|201203.1|201330.5|201205.5|201327.5|201202.5|4
1730800570000|2024-11-05 09:56:10|201324.5|201199.5|201318.6|201193.6|201324.5|201199.5|201318.6|201193.6|4
1730800580000|2024-11-05 09:56:20|201319.2|201194.2|201341.9|201216.9|201341.9|201216.9|201319.2|201194.2|8
1730800600000|2024-11-05 09:56:40|201344.3|201219.3|201350.5|201225.5|201350.5|201225.5|201344.3|201219.3|4
1730800610000|2024-11-05 09:56:50|201346.1|201221.1|201346.3|201221.3|201350|201225|201342.6|201217.6|5
1730800620000|2024-11-05 09:57:00|201347.1|201222.1|201358.3|201233.3|201358.3|201233.3|201347.1|201222.1|4
1730800630000|2024-11-05 09:57:10|201357.7|201232.7|201348.8|201223.8|201357.7|201232.7|201348.8|201223.8|3
1730800640000|2024-11-05 09:57:20|201350.4|201225.4|201355.8|201230.8|201356.1|201231.1|201347.4|201222.4|10
1730800650000|2024-11-05 09:57:30|201355.3|201230.3|201350.6|201225.6|201357.8|201232.8|201349.2|201224.2|7
1730800660000|2024-11-05 09:57:40|201349.1|201224.1|201264.2|201139.2|201349.2|201224.2|201260.9|201135.9|13
1730800670000|2024-11-05 09:57:50|201259.9|201134.9|201262.7|201137.7|201262.7|201137.7|201259.9|201134.9|2
1730800680000|2024-11-05 09:58:00|201257.8|201132.8|201259.2|201134.2|201262|201137|201257.8|201132.8|3
1730800690000|2024-11-05 09:58:10|201262.6|201137.6|201258.3|201133.3|201264.7|201139.7|201250.4|201125.4|9
1730800700000|2024-11-05 09:58:20|201254.8|201129.8|201254.9|201129.9|201254.9|201129.9|201254.8|201129.8|2
1730800710000|2024-11-05 09:58:30|201258.5|201133.5|201260.8|201135.8|201263.5|201138.5|201254.7|201129.7|8
1730800720000|2024-11-05 09:58:40|201259.9|201134.9|201257.7|201132.7|201261.7|201136.7|201257.7|201132.7|11
1730800730000|2024-11-05 09:58:50|201258.5|201133.5|201259.1|201134.1|201259.1|201134.1|201253.3|201128.3|3
1730800740000|2024-11-05 09:59:00|201263.6|201138.6|201263.6|201138.6|201263.6|201138.6|201263.6|201138.6|1
1730800750000|2024-11-05 09:59:10|201263.5|201138.5|201267.8|201142.8|201267.8|201142.8|201263.5|201138.5|4
1730800760000|2024-11-05 09:59:20|201269|201144|201269|201144|201269|201144|201269|201144|1
1730800770000|2024-11-05 09:59:30|201270|201145|201305.9|201180.9|201308.7|201183.7|201262.4|201137.4|15
1730800780000|2024-11-05 09:59:40|201305.6|201180.6|201306.5|201181.5|201307.5|201182.5|201300.8|201175.8|11
1730800790000|2024-11-05 09:59:50|201305.7|201180.7|201305.7|201180.7|201305.7|201180.7|201305.7|201180.7|1
1730800800000|2024-11-05 10:00:00|201306.5|201181.5|201304.9|201179.9|201306.5|201181.5|201302.5|201177.5|4
1730800810000|2024-11-05 10:00:10|201306.6|201181.6|201304.9|201179.9|201306.6|201181.6|201304.9|201179.9|4
1730800820000|2024-11-05 10:00:20|201305.6|201180.6|201304.7|201179.7|201305.6|201180.6|201302.2|201177.2|4
1730800830000|2024-11-05 10:00:30|201305.6|201180.6|201303.9|201178.9|201305.6|201180.6|201301.5|201176.5|4
1730800840000|2024-11-05 10:00:40|201301.4|201176.4|201301.4|201176.4|201301.4|201176.4|201301.4|201176.4|1
1730800850000|2024-11-05 10:00:50|201299.4|201174.4|201267.3|201142.3|201299.4|201174.4|201250.7|201125.7|11
1730800860000|2024-11-05 10:01:00|201266.4|201141.4|201263.1|201138.1|201266.4|201141.4|201263|201138|6
1730800870000|2024-11-05 10:01:10|201260.3|201135.3|201262.9|201137.9|201266.1|201141.1|201260|201135|7
1730800880000|2024-11-05 10:01:20|201265.3|201140.3|201265.3|201140.3|201265.3|201140.3|201265.3|201140.3|1
1730800890000|2024-11-05 10:01:30|201265.7|201140.7|201266.7|201141.7|201266.7|201141.7|201265.7|201140.7|10
1730800900000|2024-11-05 10:01:40|201267.3|201142.3|201317.7|201192.7|201321.3|201196.3|201267.3|201142.3|16
1730800910000|2024-11-05 10:01:50|201320.4|201195.4|201274.4|201149.4|201338.5|201213.5|201274.4|201149.4|7
1730800920000|2024-11-05 10:02:00|201274.1|201149.1|201260.8|201135.8|201276.3|201151.3|201254.4|201129.4|15
1730800930000|2024-11-05 10:02:10|201255|201130|201254.2|201129.2|201255|201130|201252.7|201127.7|10
1730800940000|2024-11-05 10:02:20|201254.7|201129.7|201260|201135|201265.8|201140.8|201254.6|201129.6|15
1730800950000|2024-11-05 10:02:30|201260.7|201135.7|201264.6|201139.6|201264.6|201139.6|201257.7|201132.7|9
1730800960000|2024-11-05 10:02:40|201263.2|201138.2|201257.9|201132.9|201263.2|201138.2|201248.4|201123.4|14
1730800970000|2024-11-05 10:02:50|201260.4|201135.4|201306.5|201181.5|201312.5|201187.5|201260|201135|18
1730800980000|2024-11-05 10:03:00|201308.4|201183.4|201304|201179|201308.4|201183.4|201304|201179|8
1730800990000|2024-11-05 10:03:10|201304.1|201179.1|201306.8|201181.8|201308|201183|201303.9|201178.9|13
1730801000000|2024-11-05 10:03:20|201306.1|201181.1|201302.6|201177.6|201306.1|201181.1|201302|201177|7
1730801010000|2024-11-05 10:03:30|201301.6|201176.6|201302.4|201177.4|201308.6|201183.6|201294.9|201169.9|9
1730801020000|2024-11-05 10:03:40|201305|201180|201313.7|201188.7|201313.7|201188.7|201300.2|201175.2|8
1730801030000|2024-11-05 10:03:50|201316.5|201191.5|201333.9|201208.9|201338.7|201213.7|201316.5|201191.5|14
1730801040000|2024-11-05 10:04:00|201338.3|201213.3|201332.8|201207.8|201338.9|201213.9|201331.7|201206.7|17
1730801050000|2024-11-05 10:04:10|201333.7|201208.7|201332.3|201207.3|201338.5|201213.5|201332.3|201207.3|9
1730801060000|2024-11-05 10:04:20|201337.4|201212.4|201331.1|201206.1|201337.4|201212.4|201329.5|201204.5|9
1730801070000|2024-11-05 10:04:30|201332|201207|201327.3|201202.3|201337.4|201212.4|201327.3|201202.3|5
1730801080000|2024-11-05 10:04:40|201334|201209|201316.7|201191.7|201334|201209|201314.2|201189.2|5
1730801090000|2024-11-05 10:04:50|201314.2|201189.2|201322.9|201197.9|201325.3|201200.3|201314.2|201189.2|4
1730801100000|2024-11-05 10:05:00|201320|201195|201319.8|201194.8|201336.9|201211.9|201313.7|201188.7|8
1730801110000|2024-11-05 10:05:10|201315.4|201190.4|201315.8|201190.8|201315.8|201190.8|201315.4|201190.4|4
1730801120000|2024-11-05 10:05:20|201318.5|201193.5|201315.7|201190.7|201318.5|201193.5|201315.7|201190.7|2
1730801130000|2024-11-05 10:05:30|201312.4|201187.4|201313.8|201188.8|201317.4|201192.4|201310.7|201185.7|8
1730801140000|2024-11-05 10:05:40|201312.5|201187.5|201296.6|201171.6|201313.6|201188.6|201292.7|201167.7|21
1730801150000|2024-11-05 10:05:50|201296.5|201171.5|201319|201194|201319|201194|201296.5|201171.5|8
1730801160000|2024-11-05 10:06:00|201325.5|201200.5|201327.3|201202.3|201333.9|201208.9|201325.5|201200.5|7
1730801170000|2024-11-05 10:06:10|201327.2|201202.2|201328.1|201203.1|201333.3|201208.3|201327.2|201202.2|3
1730801180000|2024-11-05 10:06:20|201327.2|201202.2|201305.6|201180.6|201327.2|201202.2|201302.6|201177.6|11
1730801190000|2024-11-05 10:06:30|201304.6|201179.6|201306.5|201181.5|201311.8|201186.8|201291.8|201166.8|9
1730801200000|2024-11-05 10:06:40|201306.2|201181.2|201305.1|201180.1|201306.2|201181.2|201301.6|201176.6|13
1730801210000|2024-11-05 10:06:50|201305.7|201180.7|201254.9|201129.9|201305.7|201180.7|201244.5|201119.5|13
1730801220000|2024-11-05 10:07:00|201254.6|201129.6|201251.9|201126.9|201257.6|201132.6|201251.1|201126.1|10
1730801230000|2024-11-05 10:07:10|201251|201126|201254.7|201129.7|201257|201132|201249.4|201124.4|12
1730801240000|2024-11-05 10:07:20|201247.8|201122.8|201253.9|201128.9|201257.1|201132.1|201243.9|201118.9|21
1730801250000|2024-11-05 10:07:30|201253.7|201128.7|201219.9|201094.9|201253.7|201128.7|201212.1|201087.1|12
1730801260000|2024-11-05 10:07:40|201224.6|201099.6|201219.1|201094.1|201224.6|201099.6|201218.8|201093.8|8
1730801270000|2024-11-05 10:07:50|201218.8|201093.8|201219.9|201094.9|201224.5|201099.5|201218.8|201093.8|9
1730801280000|2024-11-05 10:08:00|201220.4|201095.4|201217.1|201092.1|201220.4|201095.4|201217.1|201092.1|11
1730801290000|2024-11-05 10:08:10|201216.9|201091.9|201221.3|201096.3|201221.9|201096.9|201216.9|201091.9|9
1730801300000|2024-11-05 10:08:20|201221.7|201096.7|201218|201093|201221.7|201096.7|201218|201093|4
1730801310000|2024-11-05 10:08:30|201223.8|201098.8|201213.7|201088.7|201223.8|201098.8|201213.7|201088.7|5
1730801320000|2024-11-05 10:08:40|201218.3|201093.3|201210.8|201085.8|201218.3|201093.3|201210.8|201085.8|4
1730801330000|2024-11-05 10:08:50|201209.7|201084.7|201212.9|201087.9|201212.9|201087.9|201209.7|201084.7|5
1730801340000|2024-11-05 10:09:00|201213.7|201088.7|201209.9|201084.9|201213.7|201088.7|201209.9|201084.9|4
1730801350000|2024-11-05 10:09:10|201210.5|201085.5|201210.3|201085.3|201210.5|201085.5|201209.7|201084.7|8
1730801360000|2024-11-05 10:09:20|201212.7|201087.7|201216|201091|201216.1|201091.1|201212.7|201087.7|10
1730801370000|2024-11-05 10:09:30|201213.7|201088.7|201210|201085|201215.4|201090.4|201210|201085|21
1730801380000|2024-11-05 10:09:40|201210.7|201085.7|201209.8|201084.8|201210.7|201085.7|201209.8|201084.8|17
1730801390000|2024-11-05 10:09:50|201209|201084|201182.6|201057.6|201209|201084|201174|201049|12
1730801400000|2024-11-05 10:10:00|201182.9|201057.9|201175|201050|201182.9|201057.9|201169.7|201044.7|9
1730801410000|2024-11-05 10:10:10|201172.4|201047.4|201180.1|201055.1|201180.1|201055.1|201171.3|201046.3|8
1730801420000|2024-11-05 10:10:20|201178.9|201053.9|201162.1|201037.1|201180.4|201055.4|201162.1|201037.1|7
1730801430000|2024-11-05 10:10:30|201171.5|201046.5|201138.9|201013.9|201171.5|201046.5|201138.7|201013.7|17
1730801440000|2024-11-05 10:10:40|201142.6|201017.6|201140.4|201015.4|201143.7|201018.7|201140.4|201015.4|4
1730801450000|2024-11-05 10:10:50|201144.3|201019.3|201141|201016|201145.2|201020.2|201141|201016|5
1730801460000|2024-11-05 10:11:00|201151.2|201026.2|201147.9|201022.9|201151.2|201026.2|201139.6|201014.6|8
1730801470000|2024-11-05 10:11:10|201145.8|200949.6|201209.1|201023.5|201209.1|201023.5|201145.8|200948.4|3
1730801480000|2024-11-05 10:11:20|201147.8|201022.8|201147.9|201022.9|201148.6|201023.6|201147.8|201022.8|3
1730801490000|2024-11-05 10:11:30|201148.5|201023.5|201156.9|201031.9|201163.3|201038.3|201148.5|201023.5|4
1730801500000|2024-11-05 10:11:40|201164.5|201039.5|201167.4|201042.4|201172.5|201045|201161.1|201036.1|10
1730801510000|2024-11-05 10:11:50|201173.6|201048.6|201168.6|201043.6|201173.6|201048.6|201167.5|201042.5|6
1730801520000|2024-11-05 10:12:00|201170.3|201045.3|201175.2|201050.2|201181.4|201056.4|201170.3|201045.3|5
1730801540000|2024-11-05 10:12:20|201175|201050|201175|201050|201175|201050|201175|201050|1
1730801550000|2024-11-05 10:12:30|201183|201058|201176.2|201051.2|201183.3|201058.3|201175.3|201050.3|10
1730801560000|2024-11-05 10:12:40|201182.8|201057.8|201174.9|201049.9|201182.8|201057.8|201174.9|201049.9|9
1730801570000|2024-11-05 10:12:50|201182.3|201057.3|201175.7|201050.7|201182.3|201057.3|201175.7|201050.7|2
1730801580000|2024-11-05 10:13:00|201182.8|201057.8|201175.7|201050.7|201183.5|201058.5|201175.6|201050.6|7
1730801590000|2024-11-05 10:13:10|201181.6|201056.6|201175|201050|201181.6|201056.6|201175|201050|2
1730801600000|2024-11-05 10:13:20|201181.6|201056.6|201175|201050|201181.7|201056.7|201174.9|201049.9|5
1730801610000|2024-11-05 10:13:30|201183.6|201058.6|201172.7|201047.7|201183.6|201058.6|201169|201044|7
1730801620000|2024-11-05 10:13:40|201178.7|201053.7|201177.9|201052.9|201179|201054|201177.9|201052.9|3
1730801630000|2024-11-05 10:13:50|201183.7|201058.7|201178.5|201053.5|201183.7|201058.7|201178.5|201053.5|3
1730801640000|2024-11-05 10:14:00|201185.9|201060.9|201248.7|201123.7|201254|201129|201185.9|201060.9|9
1730801650000|2024-11-05 10:14:10|201248.2|201123.2|201248.9|201123.9|201254.9|201129.9|201245.7|201120.7|7
1730801660000|2024-11-05 10:14:20|201249.3|201124.3|201248.3|201123.3|201249.3|201124.3|201248.3|201123.3|5
1730801670000|2024-11-05 10:14:30|201248.7|201123.7|201248.9|201123.9|201248.9|201123.9|201248.7|201123.7|3
1730801680000|2024-11-05 10:14:40|201249.4|201124.4|201302.6|201066.5|201302.6|201124.4|201248.1|201066.5|6
1730801690000|2024-11-05 10:14:50|201307.1|201065.9|201251|201126|201307.5|201131.4|201251|201065.1|8
1730801700000|2024-11-05 10:15:00|201251.2|201126.2|201255.3|201130.3|201255.3|201130.3|201249.6|201124.6|11
1730801710000|2024-11-05 10:15:10|201254.2|201129.2|201253.8|201128.8|201254.2|201129.2|201253.8|201128.8|5
1730801720000|2024-11-05 10:15:20|201255.5|201130.5|201258.5|201133.5|201258.5|201133.5|201255.5|201130.5|5
1730801730000|2024-11-05 10:15:30|201255.8|201130.8|201248.3|201123.3|201255.8|201130.8|201248.1|201123.1|5
1730801740000|2024-11-05 10:15:40|201256.8|201131.8|201254.5|201129.5|201261.4|201136.4|201254.5|201129.5|4
1730801750000|2024-11-05 10:15:50|201261.3|201136.3|201230.9|201105.9|201262.7|201137.7|201230.9|201105.9|11
1730801760000|2024-11-05 10:16:00|201229.4|201104.4|201230.3|201105.3|201232.8|201107.8|201225.4|201100.4|7
1730801770000|2024-11-05 10:16:10|201233.1|201108.1|201227.8|201102.8|201233.9|201108.9|201227.8|201102.8|11
1730801780000|2024-11-05 10:16:20|201231.3|201106.3|201228.6|201103.6|201231.8|201106.8|201228.2|201103.2|7
1730801790000|2024-11-05 10:16:30|201230.3|201105.3|201227.9|201102.9|201231.6|201106.6|201227.1|201102.1|16
1730801800000|2024-11-05 10:16:40|201222.5|201097.5|201219.2|201094.2|201222.5|201097.5|201219.2|201094.2|2
1730801810000|2024-11-05 10:16:50|201219.8|201094.8|201217.6|201092.6|201219.8|201094.8|201213.8|201088.8|7
1730801820000|2024-11-05 10:17:00|201218.6|201093.6|201220.2|201095.2|201225.7|201100.7|201216.1|201091.1|20
1730801830000|2024-11-05 10:17:10|201221.2|201096.2|201220.3|201095.3|201223.6|201098.6|201219.7|201094.7|7
1730801850000|2024-11-05 10:17:30|201225.1|201100.1|201226.9|201101.9|201227.2|201102.2|201222.9|201097.9|9
1730801860000|2024-11-05 10:17:40|201225.6|201100.6|201222.7|201097.7|201225.6|201100.6|201222.7|201097.7|2
1730801870000|2024-11-05 10:17:50|201220.2|201095.2|201220.2|201095.2|201220.2|201095.2|201220.2|201095.2|1
1730801880000|2024-11-05 10:18:00|201223.5|201098.5|201223.4|201098.4|201228.6|201103.6|201220|201095|8
1730801890000|2024-11-05 10:18:10|201225.6|201100.6|201226.9|201101.9|201230.1|201105.1|201224.3|201099.3|11
1730801900000|2024-11-05 10:18:20|201219.7|201094.7|201231.3|201106.3|201237.1|201112.1|201219.7|201094.7|6
1730801910000|2024-11-05 10:18:30|201232.3|201107.3|201247.6|201122.6|201251.8|201126.8|201229.7|201104.7|16
1730801920000|2024-11-05 10:18:40|201246|201121|201310.2|201185.2|201325.6|201200.6|201242.5|201117.5|16
1730801930000|2024-11-05 10:18:50|201317.6|201192.6|201325.6|201200.6|201329|201204|201317.6|201192.6|13
1730801940000|2024-11-05 10:19:00|201330.1|201205.1|201327.2|201202.2|201345.6|201220.6|201321.1|201196.1|20
1730801950000|2024-11-05 10:19:10|201324.8|201199.8|201295|201170|201326.2|201201.2|201295|201170|19
1730801960000|2024-11-05 10:19:20|201302|201177|201299|201174|201309.2|201184.2|201295.7|201170.7|27
1730801970000|2024-11-05 10:19:30|201295.1|201170.1|201305.3|201180.3|201308.2|201183.2|201295.1|201170.1|17
1730801980000|2024-11-05 10:19:40|201306.1|201181.1|201308.1|201183.1|201308.6|201183.6|201303.9|201178.9|10
1730801990000|2024-11-05 10:19:50|201308.3|201183.3|201301.1|201176.1|201308.4|201183.4|201301.1|201176.1|5
1730802000000|2024-11-05 10:20:00|201302|201177|201304|201179|201304.2|201179.2|201302|201177|3
1730802010000|2024-11-05 10:20:10|201302.3|201177.3|201302.8|201177.8|201302.8|201177.8|201302.3|201177.3|2
1730802020000|2024-11-05 10:20:20|201301.7|201176.7|201300|201175|201301.7|201176.7|201294.5|201169.5|5
1730802030000|2024-11-05 10:20:30|201302.6|201177.6|201306.2|201181.2|201309.5|201181.2|201293.4|201168.4|14
1730802040000|2024-11-05 10:20:40|201300.6|201175.6|201305.3|201180.3|201305.8|201180.8|201300.6|201175.6|4
1730802050000|2024-11-05 10:20:50|201304.7|201179.7|201304.7|201179.7|201304.7|201179.7|201304.7|201179.7|1
1730802060000|2024-11-05 10:21:00|201305.2|201180.2|201306.3|201181.3|201306.7|201181.7|201301.7|201176.7|14
1730802070000|2024-11-05 10:21:10|201305.1|201180.1|201301.4|201176.4|201305.1|201180.1|201299.1|201174.1|7
1730802090000|2024-11-05 10:21:30|201302.6|201177.6|201304.3|201179.3|201304.3|201179.3|201302.6|201177.6|2
1730802100000|2024-11-05 10:21:40|201299.3|201174.3|201299.5|201174.5|201302.5|201177.5|201299.3|201174.3|3
1730802130000|2024-11-05 10:22:10|201342.6|201120.3|201342.6|201120.3|201342.6|201120.3|201342.6|201120.3|1
1730802140000|2024-11-05 10:22:20|201302.9|201177.9|201304.1|201179.1|201304.1|201179.1|201302.9|201177.9|2
1730802150000|2024-11-05 10:22:30|201305.4|201180.4|201306|201181|201307.8|201182.8|201303.1|201178.1|6
1730802160000|2024-11-05 10:22:40|201306.1|201181.1|201305.8|201180.8|201308.5|201183.5|201303|201178|4
1730802170000|2024-11-05 10:22:50|201307|201182|201306.7|201181.7|201307|201182|201306.7|201181.7|2
1730802180000|2024-11-05 10:23:00|201301.7|201176.7|201303|201178|201303|201178|201300.4|201175.4|3
1730802200000|2024-11-05 10:23:20|201303.1|201178.1|201305.9|201180.9|201305.9|201180.9|201303.1|201178.1|2
1730802210000|2024-11-05 10:23:30|201302.9|201177.9|201299.6|201174.6|201302.9|201177.9|201299.6|201174.6|2
1730802220000|2024-11-05 10:23:40|201301.9|201176.9|201301.9|201176.9|201301.9|201176.9|201301.9|201176.9|1
1730802240000|2024-11-05 10:24:00|201304.3|201179.3|201337|201212|201337.4|201212.4|201273|201148|12
1730802250000|2024-11-05 10:24:10|201336.1|201211.1|201336.1|201211.1|201347.2|201222.2|201323.3|201198.3|15
1730802260000|2024-11-05 10:24:20|201336.8|201211.8|201338.1|201213.1|201339|201214|201336.8|201211.8|4
1730802270000|2024-11-05 10:24:30|201338.6|201213.6|201336.1|201211.1|201350.1|201225.1|201331.5|201206.5|12
1730802280000|2024-11-05 10:24:40|201337.6|201212.6|201344.8|201219.8|201346.6|201221.6|201337.6|201212.6|7
1730802290000|2024-11-05 10:24:50|201345.8|201220.8|201345.8|201220.8|201345.8|201220.8|201345.8|201220.8|1
1730802300000|2024-11-05 10:25:00|201346.4|201221.4|201345|201220|201346.4|201221.4|201345|201220|2
1730802310000|2024-11-05 10:25:10|201346|201221|201349.5|201224.5|201351.2|201226.2|201346|201221|4
1730802320000|2024-11-05 10:25:20|201346.1|201221.1|201346.2|201221.2|201351.1|201226.1|201345.8|201220.8|6
1730802330000|2024-11-05 10:25:30|201348.1|201223.1|201347.9|201222.9|201349.3|201224.3|201343.4|201218.4|9
1730802340000|2024-11-05 10:25:40|201349|201224|201351.5|201226.5|201351.5|201226.5|201347.5|201222.5|15
1730802350000|2024-11-05 10:25:50|201342.6|201217.6|201345.1|201220.1|201346.1|201221.1|201342.6|201217.6|11
1730802370000|2024-11-05 10:26:10|201344.5|201219.5|201344.5|201219.5|201344.5|201219.5|201344.5|201219.5|1
1730802380000|2024-11-05 10:26:20|201379.2|201170.6|201378|201174|201379.2|201174|201378|201170.6|2
1730802390000|2024-11-05 10:26:30|201383.8|201173.2|201349.4|201224.4|201383.8|201225.7|201348.7|201173.2|6
1730802400000|2024-11-05 10:26:40|201350.9|201225.9|201349.5|201224.5|201350.9|201225.9|201349.5|201224.5|2
1730802410000|2024-11-05 10:26:50|201349.2|201224.2|201348.3|201223.3|201349.2|201224.2|201348.3|201223.3|2
1730802420000|2024-11-05 10:27:00|201349.6|201224.6|201346.5|201221.5|201349.6|201224.6|201342.4|201217.4|16
1730802430000|2024-11-05 10:27:10|201345.8|201220.8|201344.4|201219.4|201345.8|201220.8|201338.2|201213.2|3
1730802440000|2024-11-05 10:27:20|201341.3|201216.3|201308.9|201183.9|201341.3|201216.3|201301.2|201176.2|6
1730802450000|2024-11-05 10:27:30|201301|201176|201303.5|201178.5|201308.3|201183.3|201300.3|201175.3|10
1730802460000|2024-11-05 10:27:40|201305.4|201180.4|201303.9|201178.9|201305.4|201180.4|201303.1|201178.1|13
1730802470000|2024-11-05 10:27:50|201305.1|201180.1|201302.9|201177.9|201305.1|201180.1|201302.9|201177.9|11
1730802480000|2024-11-05 10:28:00|201304|201179|201304.7|201172.3|201310.1|201185.1|201298.2|201165.7|9
1730802490000|2024-11-05 10:28:10|201303.4|201172.1|201326.7|201193.2|201326.7|201193.2|201294.4|201163|4
1730802500000|2024-11-05 10:28:20|201306.1|201181.1|201317.1|201192.1|201317.8|201192.8|201306.1|201181.1|9
1730802510000|2024-11-05 10:28:30|201317.3|201192.3|201315.6|201190.6|201321.7|201196.7|201311.9|201186.9|12
1730802520000|2024-11-05 10:28:40|201314.9|201189.9|201314.9|201189.9|201315.6|201190.6|201314.8|201189.8|4
1730802530000|2024-11-05 10:28:50|201317.3|201192.3|201312|201187|201317.3|201192.3|201311|201186|4
1730802540000|2024-11-05 10:29:00|201306.6|201181.6|201289.4|201164.4|201306.6|201181.6|201278.9|201153.9|15
1730802550000|2024-11-05 10:29:10|201290.3|201165.3|201301.9|201176.9|201302.2|201177.2|201290.3|201165.3|10
1730802560000|2024-11-05 10:29:20|201296.7|201171.7|201292.1|201167.1|201305.8|201180.8|201292.1|201167.1|5
1730802570000|2024-11-05 10:29:30|201291.2|201166.2|201291.2|201166.2|201291.2|201166.2|201291.2|201166.2|1
1730802580000|2024-11-05 10:29:40|201292.6|201167.6|201296.1|201171.1|201296.1|201171.1|201289.6|201164.6|5
1730802590000|2024-11-05 10:29:50|201296.4|201171.4|201294.7|201169.7|201298.7|201173.7|201294.7|201169.7|4
1730802600000|2024-11-05 10:30:00|201294.3|201169.3|201294|201169|201294.3|201169.3|201294|201169|2
1730802610000|2024-11-05 10:30:10|201292.3|201167.3|201292.4|201167.4|201292.4|201167.4|201292.3|201167.3|2
1730802620000|2024-11-05 10:30:20|201290.9|201165.9|201291.7|201166.7|201291.7|201166.7|201290.9|201165.9|2
1730802630000|2024-11-05 10:30:30|201291.6|201166.6|201291.6|201166.6|201291.6|201166.6|201291.6|201166.6|1
1730802640000|2024-11-05 10:30:40|201292.9|201167.9|201293.9|201168.9|201295.7|201170.7|201292.6|201167.6|5
1730802650000|2024-11-05 10:30:50|201294.8|201169.8|201293.9|201168.9|201294.8|201169.8|201293.9|201168.9|10
1730802660000|2024-11-05 10:31:00|201289.3|201164.3|201293.9|201168.9|201294.1|201169.1|201285.6|201160.6|6
1730802670000|2024-11-05 10:31:10|201293.1|201168.1|201298.5|201173.5|201299.4|201174.4|201293.1|201168.1|9
1730802680000|2024-11-05 10:31:20|201296.4|201171.4|201295.4|201170.4|201298|201173|201295.3|201170.3|4
1730802690000|2024-11-05 10:31:30|201297.3|201172.3|201294.3|201169.3|201297.3|201172.3|201294.3|201169.3|2
1730802700000|2024-11-05 10:31:40|201294.9|201169.9|201298.5|201173.5|201301.1|201176.1|201294.9|201169.9|6
1730802710000|2024-11-05 10:31:50|201298.3|201173.3|201300.9|201175.9|201300.9|201175.9|201298.3|201173.3|2
1730802720000|2024-11-05 10:32:00|201296.5|201171.5|201293.7|201168.7|201299.9|201174.9|201291.3|201166.3|5
1730802730000|2024-11-05 10:32:10|201294.7|201169.7|201294.4|201169.4|201294.7|201169.7|201293|201168|3
1730802750000|2024-11-05 10:32:30|201294.2|201169.2|201294.2|201169.2|201294.2|201169.2|201294.2|201169.2|1
1730802760000|2024-11-05 10:32:40|201338|201111.1|201338|201111.1|201338|201111.1|201338|201111.1|1
1730802770000|2024-11-05 10:32:50|201345.8|201113.7|201301.7|201176.7|201345.8|201179.1|201301.7|201113.7|5
1730802790000|2024-11-05 10:33:10|201299.3|201174.3|201299.3|201174.3|201299.3|201174.3|201299.3|201174.3|1
1730802820000|2024-11-05 10:33:40|201340.1|201128|201340.1|201128|201340.1|201128|201340.1|201128|1
1730802830000|2024-11-05 10:33:50|201340||201340||201340||201340||1
1730802840000|2024-11-05 10:34:00|201296.8|201171.8|201297.8|201172.8|201301.3|201176.3|201295|201170|6
1730802850000|2024-11-05 10:34:10|201297.7|201172.7|201297.7|201172.7|201297.7|201172.7|201297.7|201172.7|1
1730802860000|2024-11-05 10:34:20|201301|201176|201298.8|201173.8|201301.7|201176.7|201297.3|201172.3|6
1730802870000|2024-11-05 10:34:30|201295|201170|201298.6|201173.6|201298.8|201173.8|201295|201170|4
1730802880000|2024-11-05 10:34:40|201298|201173|201298.4|201173.4|201300|201175|201293.1|201168.1|7
1730802900000|2024-11-05 10:35:00|201292.3|201167.3|201296.9|201171.9|201298.3|201173.3|201292.3|201167.3|4
1730802920000|2024-11-05 10:35:20|201294.5|201169.5|201248.9|201123.9|201294.5|201169.5|201216.3|201091.3|22
1730802930000|2024-11-05 10:35:30|201242.1|201117.1|201247.6|201122.6|201258.8|201133.8|201242.1|201117.1|10
1730802940000|2024-11-05 10:35:40|201247.8|201122.8|201247.8|201122.8|201247.8|201122.8|201247.8|201122.8|1
1730802950000|2024-11-05 10:35:50|201251.1|201126.1|201242.2|201117.2|201251.6|201126.6|201241.1|201116.1|10
1730802960000|2024-11-05 10:36:00|201245.4|201120.4|201220.9|201095.9|201245.4|201120.4|201217|201092|8
1730802970000|2024-11-05 10:36:10|201219.4|201094.4|201227.3|201102.3|201227.3|201102.3|201218.8|201093.8|6
1730802980000|2024-11-05 10:36:20|201226.6|201101.6|201226.3|201101.3|201227.4|201102.4|201226.3|201101.3|3
1730802990000|2024-11-05 10:36:30|201225.1|201100.1|201226.6|201101.6|201227|201102|201222.1|201097.1|10
1730803000000|2024-11-05 10:36:40|201225.3|201100.3|201225.1|201100.1|201225.3|201100.3|201225.1|201100.1|2
1730803010000|2024-11-05 10:36:50|201222.2|201097.2|201219.4|201094.4|201222.2|201097.2|201219.4|201094.4|4
1730803020000|2024-11-05 10:37:00|201218.6|201093.6|201213.3|201088.3|201218.6|201093.6|201213.3|201088.3|6
1730803050000|2024-11-05 10:37:30|201212.8|201087.8|201212.8|201087.8|201212.8|201087.8|201212.8|201087.8|1
1730803060000|2024-11-05 10:37:40|201254.8|201040.6|201213.8|201088.8|201264.1|201093.2|201213.8|201036.7|7
1730803070000|2024-11-05 10:37:50|201214.4|201089.4|201213|201088|201214.4|201089.4|201213|201088|3
1730803080000|2024-11-05 10:38:00|201210.5|201085.5|201220.5|201095.5|201227.7|201102.7|201210.5|201085.5|7
1730803090000|2024-11-05 10:38:10|201218.2|201093.2|201220.5|201095.5|201220.5|201095.5|201218.2|201093.2|2
1730803110000|2024-11-05 10:38:30|201224.6|201099.6|201220.7|201095.7|201224.6|201099.6|201220.1|201095.1|3
1730803120000|2024-11-05 10:38:40|201221.5|201096.5|201221.5|201096.5|201221.5|201096.5|201221.5|201096.5|1
1730803130000|2024-11-05 10:38:50|201222.8|201097.8|201225.7|201100.7|201231.3|201106.3|201222.1|201097.1|5
1730803140000|2024-11-05 10:39:00|201224.5|201099.5|201208.5|201083.5|201224.5|201099.5|201204.2|201079.2|15
1730803150000|2024-11-05 10:39:10|201209.9|201084.9|201211.5|201086.5|201219.2|201094.2|201208.7|201083.7|7
1730803160000|2024-11-05 10:39:20|201212.2|201087.2|201212.2|201087.2|201212.2|201087.2|201212.2|201087.2|1
1730803170000|2024-11-05 10:39:30|201209.4|201084.4|201209.3|201084.3|201211.9|201086.9|201209|201084|5
1730803180000|2024-11-05 10:39:40|201209|201084|201212.3|201087.3|201212.3|201087.3|201209|201084|4
1730803190000|2024-11-05 10:39:50|201208.1|201083.1|201211.7|201086.7|201211.7|201086.7|201208.1|201083.1|2
1730803200000|2024-11-05 10:40:00|201212|201087|201223|201098|201232.7|201107.7|201212|201087|11
1730803210000|2024-11-05 10:40:10|201225.5|201100.5|201225.1|201100.1|201225.5|201100.5|201225.1|201100.1|2
1730803220000|2024-11-05 10:40:20|201224.7|201099.7|201222.4|201097.4|201224.7|201099.7|201222.4|201097.4|2
1730803230000|2024-11-05 10:40:30|201222.7|201097.7|201229.5|201104.5|201232.9|201107.9|201221.2|201096.2|7
1730803250000|2024-11-05 10:40:50|201231.9|201106.9|201231.7|201106.7|201235.4|201110.4|201231|201106|10
1730803260000|2024-11-05 10:41:00|201224|201099|201222.9|201097.9|201229|201104|201220.9|201095.9|21
1730803270000|2024-11-05 10:41:10|201227.9|201102.9|201227.7|201102.7|201228.6|201103.6|201221|201096|12
1730803280000|2024-11-05 10:41:20|201228.4|201103.4|201229.5|201104.5|201229.5|201104.5|201228.4|201103.4|2
1730803290000|2024-11-05 10:41:30|201228.1|201103.1|201226.2|201101.2|201228.1|201103.1|201225.5|201100.5|7
1730803300000|2024-11-05 10:41:40|201228.8|201103.8|201227.9|201102.9|201228.8|201103.8|201227.3|201102.3|8
1730803310000|2024-11-05 10:41:50|201227.3|201102.3|201227.3|201102.3|201227.3|201102.3|201227.3|201102.3|1
1730803320000|2024-11-05 10:42:00|201224.3|201099.3|201219.6|201094.6|201224.3|201099.3|201219.6|201094.6|3
1730803330000|2024-11-05 10:42:10|201222|201097|201222|201097|201222|201097|201222|201097|1
1730803350000|2024-11-05 10:42:30|201225.2|201100.2|201222.4|201097.4|201225.2|201100.2|201222.4|201097.4|2
1730803360000|2024-11-05 10:42:40|201259.3|201058.6|201259.3|201058.6|201259.3|201058.6|201259.3|201058.6|1
1730803370000|2024-11-05 10:42:50|201219.8|201094.8|201225|201100|201225|201100|201219.8|201094.8|4
1730803380000|2024-11-05 10:43:00|201223.8|201098.8|201219.7|201094.7|201227.2|201102.2|201214.3|201089.3|12
1730803390000|2024-11-05 10:43:10|201216.9|201091.9|201216.5|201091.5|201216.9|201091.9|201215|201090|9
1730803400000|2024-11-05 10:43:20|201215.2|201090.2|201215.5|201090.5|201218|201093|201215.2|201090.2|11
1730803410000|2024-11-05 10:43:30|201218|201093|201260.2|201135.2|201292.5|201167.5|201212.4|201087.4|13
1730803420000|2024-11-05 10:43:40|201259.6|201134.6|201224.8|201099.8|201265.4|201140.4|201224.6|201099.6|19
1730803430000|2024-11-05 10:43:50|201225.8|201100.8|201232.9|201107.9|201232.9|201107.9|201220.4|201095.4|24
1730803440000|2024-11-05 10:44:00|201223.8|201098.8|201227.1|201102.1|201228.1|201103.1|201222.5|201097.5|19
1730803450000|2024-11-05 10:44:10|201228|201103|201190.1|201045.1|201231.3|201106.3|201189|201041.3|11
1730803460000|2024-11-05 10:44:20|201184.4|201043.7|201187.9|201048.5|201188.5|201048.8|201182.3|201042.8|5
1730803470000|2024-11-05 10:44:30|201188.9|201043.8|201187.5|201041.5|201188.9|201046.3|201186.4|201041.5|3
1730803480000|2024-11-05 10:44:40|201186.4|201046.5|201186.6|201040.3|201190.7|201048.4|201185.1|201040.3|12
1730803490000|2024-11-05 10:44:50|201185.9|201041.1|201186.5|201038.5|201187|201045.9|201184.6|201038.2|7
1730803500000|2024-11-05 10:45:00|201181.9|201034|201186.1|201037.3|201187.8|201040.4|201181.5|201033.4|6
1730803510000|2024-11-05 10:45:10|201186.4|201036.6|201186.4|201036.6|201186.4|201036.6|201186.4|201036.6|1
1730803520000|2024-11-05 10:45:20|201186.2|201034.5|201188|201036.6|201188|201043.2|201184.3|201034.5|7
1730803530000|2024-11-05 10:45:30|201185.6|201042.3|201226.4|200990.2|201226.4|201042.4|201185.6|200990.2|11
1730803540000|2024-11-05 10:45:40|201222.5|200989|201222.4|200989.4|201226.5|200989.6|201222.4|200989|3
1730803550000|2024-11-05 10:45:50|201226.5|200989.1|201222.2|200988.7|201226.5|200989.2|201222.2|200988.7|4
1730803560000|2024-11-05 10:46:00|201218|201007.1|201184.4|201036.7|201218|201041|201184.4|201007.1|9
1730803570000|2024-11-05 10:46:10|201185.7|201037.2|201184.5|201037|201185.7|201037.2|201184.5|201037|2
1730803580000|2024-11-05 10:46:20|201186.1|201036.8|201184.6|201036.8|201186.1|201036.8|201184.6|201036.8|2
1730803590000|2024-11-05 10:46:30|201218.5|200994.6|201214.8|201001.4|201223|201001.4|201214.8|200994.6|6
1730803600000|2024-11-05 10:46:40|201219.3|200999.6|201219.3|200999.6|201219.3|200999.6|201219.3|200999.6|1
1730803610000|2024-11-05 10:46:50|201214.9|201000.8|201187|201042.4|201214.9|201042.4|201187|201000.8|2
1730803620000|2024-11-05 10:47:00|201188.2|201042.3|201188.2|201042.5|201188.2|201042.6|201187|201042.3|3
1730803630000|2024-11-05 10:47:10|201187|201042.7|201187|201042.8|201188.3|201042.8|201187|201042.5|3
1730803640000|2024-11-05 10:47:20|201180.7|201036.5|201186.3|201042.2|201186.3|201042.2|201180.7|201036.5|2
1730803650000|2024-11-05 10:47:30|201180.6|201036.4|201186.5|201042.3|201186.5|201042.3|201180.6|201036.4|2
1730803660000|2024-11-05 10:47:40|201180.6|201036.4|201191.7|201050.1|201191.7|201050.1|201180.6|201036.4|9
1730803670000|2024-11-05 10:47:50|201191.8|201051.2|201190.8|201050|201193.4|201053.7|201186.4|201044.3|8
1730803680000|2024-11-05 10:48:00|201190|201049.4|201189.9|201049.8|201190.1|201050.8|201189.4|201048.4|7
1730803690000|2024-11-05 10:48:10|201189.7|201050.8|201189.7|201051.5|201189.8|201051.5|201189.3|201048.5|9
1730803700000|2024-11-05 10:48:20|201189.8|201050.1|201215.2|201016.2|201215.2|201051.6|201189.8|201012.5|8
1730803710000|2024-11-05 10:48:30|201215|201020.9|201214.7|201016.4|201215.1|201020.9|201213.3|201011.9|11
1730803720000|2024-11-05 10:48:40|201214.6|201020|201216.1|201019.1|201217.4|201023.2|201214|201015.6|22
1730803730000|2024-11-05 10:48:50|201216.8|201022.3|201190.8|201052.9|201216.8|201053.1|201190.6|201015.6|16
1730803740000|2024-11-05 10:49:00|201190.1|201052.2|201190.5|201049.4|201191|201052.7|201183.4|201044.6|13
1730803750000|2024-11-05 10:49:10|201190.2|201051.3|201189.5|201050.7|201190.2|201051.3|201184.2|201045.3|13
1730803760000|2024-11-05 10:49:20|201184.3|201050.6|201184.4|201045.5|201191.2|201052.4|201184.3|201045.4|14
1730803770000|2024-11-05 10:49:30|201191.1|201052.2|201185.6|201043.8|201191.2|201052.3|201184.6|201042.6|6
1730803780000|2024-11-05 10:49:40|201190|201048.3|201190|201048.3|201190|201048.3|201190|201048.3|1
1730803810000|2024-11-05 10:50:10|201182.3|201040.5|201188.3|201045|201188.6|201046.8|201182.3|201040.5|3
1730803820000|2024-11-05 10:50:20|201188.4|201046.9|201188.1|201048.6|201188.4|201048.6|201188.1|201046.9|2
1730803840000|2024-11-05 10:50:40|201181.4|201041.8|201254.7|201129.7|201258.8|201133.8|201181.4|201041.8|28
1730803850000|2024-11-05 10:50:50|201256.5|201131.5|201263.3|201138.3|201273.3|201148.3|201250.3|201125.3|28
1730803860000|2024-11-05 10:51:00|201270.7|201145.7|201271.6|201146.6|201272.8|201147.8|201265.3|201140.3|16
1730803870000|2024-11-05 10:51:10|201270.2|201145.2|201270.3|201145.3|201270.3|201145.3|201270.2|201145.2|2
1730803880000|2024-11-05 10:51:20|201273.7|201148.7|201260.1|201135.1|201274.6|201149.6|201259.6|201134.6|20
1730803890000|2024-11-05 10:51:30|201259|201134|201266.9|201141.9|201271|201146|201259|201134|23
1730803900000|2024-11-05 10:51:40|201261|201136|201269.7|201144.7|201269.7|201144.7|201261|201136|17
1730803910000|2024-11-05 10:51:50|201269.9|201144.9|201273.9|201148.9|201273.9|201148.9|201269.9|201144.9|6
1730803920000|2024-11-05 10:52:00|201270.8|201145.8|201264.5|201139.5|201274.3|201149.3|201254.9|201129.9|14
1730803930000|2024-11-05 10:52:10|201256.4|201131.4|201240.2|201115.2|201263.5|201138.5|201238.7|201113.7|12
1730803940000|2024-11-05 10:52:20|201240|201115|201244.3|201119.3|201244.3|201119.3|201240|201115|5
1730803950000|2024-11-05 10:52:30|201241.6|201116.6|201241.3|201116.3|201241.6|201116.6|201241.3|201116.3|2
1730803980000|2024-11-05 10:53:00|201238.4|201113.4|201235.7|201110.7|201238.4|201113.4|201235.7|201110.7|2
1730803990000|2024-11-05 10:53:10|201236.1|201111.1|201231.7|201106.7|201236.1|201111.1|201231.7|201106.7|8
1730804000000|2024-11-05 10:53:20|201230|201105|201235.7|201110.7|201236.8|201111.8|201230|201105|3
1730804040000|2024-11-05 10:54:00|201230.3|201105.3|201234.1|201109.1|201234.7|201109.7|201229.7|201104.7|4
1730804070000|2024-11-05 10:54:30|201287.8|201058.9|201287.8|201058.9|201287.8|201058.9|201287.8|201058.9|1
1730804080000|2024-11-05 10:54:40|201235.2|201110.2|201235.2|201110.2|201235.2|201110.2|201235.2|201110.2|1
1730804100000|2024-11-05 10:55:00|201230.2|201105.2|201233.7|201108.7|201233.7|201108.7|201230.2|201105.2|2
1730804110000|2024-11-05 10:55:10|201233.6|201108.6|201233.6|201108.6|201233.6|201108.6|201233.6|201108.6|1
1730804130000|2024-11-05 10:55:30|201282.9|201059.5|201282.9|201059.5|201282.9|201059.5|201282.9|201059.5|1
1730804150000|2024-11-05 10:55:50|201232.4|201107.4|201226.9|201101.9|201232.4|201107.4|201222.8|201097.8|8
1730804160000|2024-11-05 10:56:00|201225|201100|201225.8|201100.8|201228.2|201103.2|201222.4|201097.4|18
1730804170000|2024-11-05 10:56:10|201228.8|201103.8|201225.4|201100.4|201228.9|201103.9|201222.8|201097.8|21
1730804180000|2024-11-05 10:56:20|201222.8|201097.8|201223.1|201098.1|201226.9|201101.9|201222.7|201097.7|15
1730804190000|2024-11-05 10:56:30|201225.5|201100.5|201225.3|201100.3|201227.8|201102.8|201222.3|201097.3|4
1730804200000|2024-11-05 10:56:40|201222.5|201097.5|201215.4|201090.4|201222.5|201097.5|201215.4|201090.4|3
1730804210000|2024-11-05 10:56:50|201215.3|201090.3|201215.3|201090.3|201215.3|201090.3|201215.3|201090.3|1
1730804220000|2024-11-05 10:57:00|201208.8|201083.8|201198.1|201073.1|201208.8|201083.8|201192.6|201067.6|3
1730804230000|2024-11-05 10:57:10|201192.3|201067.3|201197.1|201072.1|201197.1|201072.1|201192.3|201067.3|2
1730804260000|2024-11-05 10:57:40|201192.3|201067.3|201197|201072|201197.6|201072.6|201192.3|201067.3|4
1730804270000|2024-11-05 10:57:50|201192.3|201067.3|201174.7|201049.7|201192.3|201067.3|201167.6|201042.6|5
1730804280000|2024-11-05 10:58:00|201172.4|201047.4|201171.6|201046.6|201172.4|201047.4|201171.6|201046.6|4
1730804290000|2024-11-05 10:58:10|201171.7|201046.7|201171.8|201046.8|201173.4|201048.4|201171.7|201046.7|4
1730804300000|2024-11-05 10:58:20|201172.5|201047.5|201172.5|201047.5|201172.5|201047.5|201172.5|201047.5|1
1730804310000|2024-11-05 10:58:30|201208.5|201012.5|201188.5|201063.5|201208.5|201063.5|201175.1|201012.5|5
1730804320000|2024-11-05 10:58:40|201187.9|201062.9|201174.7|201049.7|201187.9|201062.9|201174.7|201049.7|10
1730804330000|2024-11-05 10:58:50|201175.1|201050.1|201178.4|201053.4|201182.9|201057.9|201175.1|201050.1|6
1730804340000|2024-11-05 10:59:00|201178.8|201053.8|201182.7|201057.7|201182.7|201057.7|201178.2|201053.2|6
1730804350000|2024-11-05 10:59:10|201182.3|201057.3|201188.7|201063.7|201191.8|201066.8|201182.3|201057.3|8
1730804360000|2024-11-05 10:59:20|201188.3|201063.3|201181|201056|201188.3|201063.3|201177.5|201052.5|6
1730804370000|2024-11-05 10:59:30|201180.3|201055.3|201182.2|201057.2|201182.2|201057.2|201174.7|201049.7|5
1730804380000|2024-11-05 10:59:40|201183.7|201058.7|201188|201063|201188|201063|201183.7|201058.7|4
1730804390000|2024-11-05 10:59:50|201187|201062|201189.5|201064.5|201189.5|201064.5|201186.3|201061.3|5
1730804400000|2024-11-05 11:00:00|201185.8|201060.8|201184.9|201059.9|201185.8|201060.8|201184.9|201059.9|2
1730804410000|2024-11-05 11:00:10|201182.2|201057.2|201170.4|201045.4|201185.3|201060.3|201166.9|201041.9|7
1730804420000|2024-11-05 11:00:20|201166.4|201041.4|201169.9|201044.9|201169.9|201044.9|201166.4|201041.4|3
1730804430000|2024-11-05 11:00:30|201167.5|201042.5|201170|201045|201170|201045|201167.5|201042.5|2
1730804440000|2024-11-05 11:00:40|201166.3|201041.3|201170.3|201045.3|201170.3|201045.3|201166.3|201041.3|2
1730804460000|2024-11-05 11:01:00|201167.7|201042.7|201170.2|201045.2|201170.4|201045.4|201165.2|201040.2|4
1730804470000|2024-11-05 11:01:10|201167.2|201042.2|201169.8|201044.8|201169.8|201044.8|201167.2|201042.2|2
1730804480000|2024-11-05 11:01:20|201165.7|201040.7|201169.1|201044.1|201169.1|201044.1|201165.1|201040.1|3
1730804490000|2024-11-05 11:01:30|201163.1|201038.1|201170.2|201045.2|201170.2|201045.2|201163.1|201038.1|6
1730804500000|2024-11-05 11:01:40|201165.4|201040.4|201165.9|201040.9|201169.8|201044.8|201161.7|201036.7|7
1730804510000|2024-11-05 11:01:50|201172.1|201047.1|201170.8|201045.8|201172.1|201047.1|201170.8|201045.8|2
1730804520000|2024-11-05 11:02:00|201166.1|201041.1|201171.1|201046.1|201171.1|201046.1|201166.1|201041.1|3
1730804530000|2024-11-05 11:02:10|201165.5|201040.5|201174.4|201049.4|201175.4|201050.4|201165.5|201040.5|6
1730804540000|2024-11-05 11:02:20|201166.8|201041.8|201174.1|201049.1|201174.1|201049.1|201166.8|201041.8|4
1730804550000|2024-11-05 11:02:30|201167.4|201042.4|201174.1|201049.1|201174.1|201049.1|201167.4|201042.4|2
1730804570000|2024-11-05 11:02:50|201173.2|201048.2|201171.5|201046.5|201174.5|201049.5|201165.3|201040.3|10
1730804580000|2024-11-05 11:03:00|201170.8|201045.8|201171.6|201046.6|201171.6|201046.6|201170.8|201045.8|9
1730804590000|2024-11-05 11:03:10|201172.8|201047.8|201172.8|201047.8|201172.8|201047.8|201172.8|201047.8|1
1730804600000|2024-11-05 11:03:20|201174.7|201049.7|201172.6|201047.6|201174.7|201049.7|201166|201041|8
1730804610000|2024-11-05 11:03:30|201173|201048|201173|201048|201173|201048|201173|201048|1
1730804620000|2024-11-05 11:03:40|201165.5|201040.5|201171.2|201046.2|201172.5|201047.5|201165.5|201040.5|3
1730804630000|2024-11-05 11:03:50|201172|201047|201171.2|201046.2|201172|201047|201171.2|201046.2|8
1730804640000|2024-11-05 11:04:00|201170.2|201045.2|201170.2|201045.2|201170.2|201045.2|201170.2|201045.2|1
1730804650000|2024-11-05 11:04:10|201213.7|200990.6|201213.7|200990.6|201213.7|200990.6|201213.7|200990.6|1
1730804660000|2024-11-05 11:04:20|201160.1|201035.1|201157.4|201032.4|201160.1|201035.1|201156.4|201031.4|6
1730804670000|2024-11-05 11:04:30|201147.5|201022.5|201091.2|200966.2|201147.5|201022.5|201091.2|200966.2|8
1730804680000|2024-11-05 11:04:40|201093.5|200968.5|201095.8|200970.8|201100.6|200975.6|201093.5|200968.5|8
1730804690000|2024-11-05 11:04:50|201096.3|200971.3|201096.2|200971.2|201096.3|200971.3|201093.8|200968.8|3
1730804700000|2024-11-05 11:05:00|201096.6|200971.6|201096.6|200971.6|201096.6|200971.6|201096.6|200971.6|1
1730804710000|2024-11-05 11:05:10|201096.5|200971.5|201096.6|200971.6|201096.6|200971.6|201096.5|200971.5|2
1730804720000|2024-11-05 11:05:20|201145.6|200912.2|201099.2|200974.2|201145.6|200974.2|201099.2|200912.2|2
1730804730000|2024-11-05 11:05:30|201093.1|200968.1|201097.8|200972.8|201099.1|200974.1|201093.1|200968.1|3
1730804750000|2024-11-05 11:05:50|201092.8|200967.8|201097.4|200972.4|201097.4|200972.4|201092.8|200967.8|2
1730804760000|2024-11-05 11:06:00|201097.3|200972.3|201103.2|200978.2|201103.2|200978.2|201097.3|200972.3|3
1730804770000|2024-11-05 11:06:10|201096.1|200971.1|201113.4|200988.4|201116.1|200991.1|201096.1|200971.1|12
1730804780000|2024-11-05 11:06:20|201107.6|200982.6|201134|201009|201156.4|201031.4|201105.6|200980.6|18
1730804790000|2024-11-05 11:06:30|201134.2|201009.2|201142.4|201017.4|201148|201023|201133.5|201008.5|11
1730804800000|2024-11-05 11:06:40|201148|201023|201185|201060|201188.2|201063.2|201143.4|201018.4|22
1730804810000|2024-11-05 11:06:50|201182.8|201057.8|201182.3|201057.3|201188.3|201063.3|201182.1|201057.1|25
1730804820000|2024-11-05 11:07:00|201183.8|201058.8|201179.2|201054.2|201183.8|201058.8|201171.9|201046.9|4
1730804830000|2024-11-05 11:07:10|201182|201057|201180.5|201055.5|201182|201057|201180.5|201055.5|2
1730804840000|2024-11-05 11:07:20|201181.4|201056.4|201181.4|201056.4|201181.4|201056.4|201181.4|201056.4|1
1730804850000|2024-11-05 11:07:30|201183.6|201058.6|201181.7|201056.7|201183.6|201058.6|201181.7|201056.7|2
1730804860000|2024-11-05 11:07:40|201236.2|201010.4|201236.9|201000.5|201239.2|201010.4|201236.2|201000.5|4
1730804880000|2024-11-05 11:08:00|201173.8|201048.8|201176.9|201051.9|201176.9|201051.9|201167.2|201042.2|4
1730804890000|2024-11-05 11:08:10|201177.2|201052.2|201177.7|201052.7|201180|201055|201170.1|201045.1|5
1730804910000|2024-11-05 11:08:30|201177.5|201052.5|201191.7|201066.7|201191.8|201066.8|201173.4|201048.4|11
1730804920000|2024-11-05 11:08:40|201194.5|201069.5|201202.9|201077.9|201202.9|201077.9|201186|201061|8
1730804930000|2024-11-05 11:08:50|201194.9|201069.9|201205.1|201080.1|201205.1|201080.1|201194.9|201069.9|7
1730804940000|2024-11-05 11:09:00|201205|201080|201230.7|201105.7|201233.5|201108.5|201205|201080|27
1730804950000|2024-11-05 11:09:10|201231.5|201106.5|201229.9|201104.9|201234|201109|201229.9|201104.9|13
1730804960000|2024-11-05 11:09:20|201233.1|201108.1|201232.5|201107.5|201234|201109|201231.2|201106.2|7
1730804980000|2024-11-05 11:09:40|201232.9|201107.9|201235|201110|201237.8|201112.8|201226|201101|5
1730804990000|2024-11-05 11:09:50|201233.9|201108.9|201234.9|201109.9|201234.9|201109.9|201233.9|201108.9|2
1730805000000|2024-11-05 11:10:00|201234.3|201109.3|201225.8|201100.8|201234.3|201109.3|201221.2|201096.2|6
1730805020000|2024-11-05 11:10:20|201225.7|201100.7|201202.8|201077.8|201225.7|201100.7|201202.8|201077.8|7
1730805030000|2024-11-05 11:10:30|201177.6|201052.6|201192.5|201067.5|201194.9|201069.9|201172.1|201047.1|8
1730805040000|2024-11-05 11:10:40|201191.9|201066.9|201187.2|201062.2|201191.9|201066.9|201182.5|201057.5|4
1730805060000|2024-11-05 11:11:00|201190|201065|201190|201065|201190|201065|201190|201065|1
1730805070000|2024-11-05 11:11:10|201253.6|201011.1|201253.6|201011.1|201253.6|201011.1|201253.6|201011.1|1
1730805080000|2024-11-05 11:11:20|201192|201067|201191.2|201066.2|201192|201067|201184.4|201059.4|4
1730805090000|2024-11-05 11:11:30|201191|201066|201195.7|201070.7|201195.7|201070.7|201183.1|201058.1|7
1730805110000|2024-11-05 11:11:50|201196.3|201071.3|201197.2|201072.2|201198.1|201073.1|201190.6|201065.6|5
1730805120000|2024-11-05 11:12:00|201199.8|201074.8|201200.2|201075.2|201200.2|201075.2|201199.8|201074.8|2
1730805130000|2024-11-05 11:12:10|201200|201075|201226.7|201101.7|201226.7|201101.7|201190.2|201065.2|8
1730805140000|2024-11-05 11:12:20|201219.8|201094.8|201225.8|201100.8|201225.8|201100.8|201219.8|201094.8|2
1730805150000|2024-11-05 11:12:30|201225.4|201100.4|201225.7|201100.7|201225.7|201100.7|201225.4|201100.4|2
1730805160000|2024-11-05 11:12:40|201228.4|201103.4|201228.4|201103.4|201228.4|201103.4|201228.4|201103.4|1
1730805170000|2024-11-05 11:12:50|201220.6|201095.6|201237.3|201112.3|201237.3|201112.3|201215.7|201090.7|6
1730805180000|2024-11-05 11:13:00|201229.4|201104.4|201258.2|201133.2|201274.7|201149.7|201229.4|201104.4|16
1730805190000|2024-11-05 11:13:10|201255.4|201130.4|201254.9|201129.9|201255.4|201130.4|201249.2|201124.2|13
1730805200000|2024-11-05 11:13:20|201255.4|201130.4|201255.3|201130.3|201256.5|201131.5|201255.3|201130.3|4
1730805210000|2024-11-05 11:13:30|201251.9|201126.9|201254.5|201129.5|201254.5|201129.5|201249.3|201124.3|4
1730805230000|2024-11-05 11:13:50|201257.2|201132.2|201253.8|201128.8|201259|201134|201252.8|201127.8|14
1730805240000|2024-11-05 11:14:00|201253.7|201128.7|201228.5|201103.5|201256.7|201131.7|201220|201095|17
1730805250000|2024-11-05 11:14:10|201231.8|201106.8|201228.3|201103.3|201231.8|201106.8|201228.3|201103.3|3
1730805260000|2024-11-05 11:14:20|201227.3|201102.3|201228.2|201103.2|201228.2|201103.2|201227.3|201102.3|2
1730805270000|2024-11-05 11:14:30|201228.9|201103.9|201227.8|201102.8|201231.3|201106.3|201227.8|201102.8|3
1730805290000|2024-11-05 11:14:50|201229|201104|201237.6|201112.6|201238.2|201113.2|201229|201104|4
1730805300000|2024-11-05 11:15:00|201234.6|201109.6|201239.7|201114.7|201239.8|201114.8|201234.6|201109.6|7
1730805310000|2024-11-05 11:15:10|201246|201121|201255.4|201130.4|201255.9|201130.9|201246|201121|6
1730805320000|2024-11-05 11:15:20|201256.5|201131.5|201256.5|201131.5|201256.5|201131.5|201256.5|201131.5|1
1730805330000|2024-11-05 11:15:30|201256.6|201131.6|201259.3|201134.3|201264.9|201139.9|201256.6|201131.6|11
1730805340000|2024-11-05 11:15:40|201261.8|201136.8|201265.1|201140.1|201265.1|201140.1|201259.8|201134.8|4
1730805350000|2024-11-05 11:15:50|201264.6|201139.6|201264.6|201139.6|201264.6|201139.6|201264.6|201139.6|1
1730805360000|2024-11-05 11:16:00|201264.9|201139.9|201265.1|201140.1|201265.1|201140.1|201264.9|201139.9|2
1730805370000|2024-11-05 11:16:10|201315.3|201097.9|201264.6|201139.6|201315.3|201140.7|201264.6|201097.9|4
1730805380000|2024-11-05 11:16:20|201265.2|201140.2|201265.1|201140.1|201265.2|201140.2|201265.1|201140.1|2
1730805390000|2024-11-05 11:16:30|201264.6|201139.6|201265.2|201140.2|201265.2|201140.2|201264.6|201139.6|2
1730805400000|2024-11-05 11:16:40|201316.5|201099.1|201317.3|201094.8|201319.9|201104.5|201313.6|201094.8|4
1730805410000|2024-11-05 11:16:50|201260.8|201135.8|201259.1|201134.1|201268.7|201143.7|201255.7|201130.7|6
1730805420000|2024-11-05 11:17:00|201258.9|201133.9|201258.6|201133.6|201258.9|201133.9|201257.5|201132.5|3
1730805430000|2024-11-05 11:17:10|201258|201133|201258.5|201133.5|201258.5|201133.5|201258|201133|4
1730805440000|2024-11-05 11:17:20|201257.9|201132.9|201257.4|201132.4|201260.4|201135.4|201257.4|201132.4|9
1730805450000|2024-11-05 11:17:30|201260.4|201135.4|201257.5|201132.5|201260.4|201135.4|201257.5|201132.5|2
1730805480000|2024-11-05 11:18:00|201331.1|201068.8|201256.6|201131.6|201331.1|201131.6|201253.2|201068.8|5
1730805490000|2024-11-05 11:18:10|201260.3|201135.3|201258.3|201133.3|201260.3|201135.3|201258.3|201133.3|2
1730805500000|2024-11-05 11:18:20|201257.8|201132.8|201254|201129|201257.8|201132.8|201253.9|201128.9|6
1730805510000|2024-11-05 11:18:30|201253.3|201128.3|201220|201095|201253.3|201128.3|201218.2|201093.2|9
1730805520000|2024-11-05 11:18:40|201217.8|201092.8|201217.3|201092.3|201217.8|201092.8|201217.3|201092.3|3
1730805530000|2024-11-05 11:18:50|201214.8|201089.8|201212.7|201087.7|201221.1|201096.1|201210.2|201085.2|10
1730805540000|2024-11-05 11:19:00|201223.8|201067.2|201230.2|201078.8|201230.2|201078.8|201223.5|201067.2|6
1730805550000|2024-11-05 11:19:10|201230.3|201076.8|201230.3|201076.8|201230.3|201076.8|201230.3|201076.8|1
1730805560000|2024-11-05 11:19:20|201229.8|201078.3|201229.7|201085.4|201238.5|201092|201229.5|201078.2|6
1730805570000|2024-11-05 11:19:30|201229.5|201089.2|201225.3|201083.9|201230.5|201090.7|201225.3|201083.9|5
1730805580000|2024-11-05 11:19:40|201225.6|201082.3|201216.2|201080.1|201225.6|201086.6|201204.1|201077.6|14
1730805590000|2024-11-05 11:19:50|201211.9|201081.9|201207.6|201081.8|201211.9|201081.9|201207.6|201081.7|3
1730805600000|2024-11-05 11:20:00|201207|201082|201228.2|201094.5|201230.3|201099.2|201207|201082|9
1730805610000|2024-11-05 11:20:10|201224.5|201092.3|201215.9|201090.9|201224.5|201092.3|201212|201087|5
1730805620000|2024-11-05 11:20:20|201214.6|201089.2|201214.3|201089.3|201215.8|201090.8|201214.3|201089.2|5
1730805630000|2024-11-05 11:20:30|201215.4|201090.4|201225|201094.6|201226.2|201095|201214.2|201089.2|12
1730805640000|2024-11-05 11:20:40|201228.8|201100|201230.1|201103.5|201230.1|201103.8|201228.8|201100|3
1730805670000|2024-11-05 11:21:10|201285|201050.1|201285|201050.1|201285|201050.1|201285|201050.1|1
1730805680000|2024-11-05 11:21:20|201284.9|201050.5|201233.7|201108|201284.9|201108|201233.7|201050.5|2
1730805710000|2024-11-05 11:21:50|201230|201105|201226|201101|201230|201105|201226|201101|3
1730805720000|2024-11-05 11:22:00|201226.2|201101.2|201227|201102|201227|201102|201226.2|201101.2|2
1730805750000|2024-11-05 11:22:30|201278.4|201057.1|201278.4|201057.1|201278.4|201057.1|201278.4|201057.1|1
1730805760000|2024-11-05 11:22:40|201283.5|201038.9|201221.4|201096.4|201283.5|201098.7|201220.1|201038.9|9
1730805770000|2024-11-05 11:22:50|201220|201091.8|201226.7|201101.7|201230|201105|201220|201091.8|8
1730805780000|2024-11-05 11:23:00|201227.3|201102.3|201226|201101|201227.3|201102.3|201220.4|201095.4|7
1730805790000|2024-11-05 11:23:10|201224.7|201099.7|201227.1|201102.1|201227.1|201102.1|201224.7|201099.7|3
1730805800000|2024-11-05 11:23:20|201226|201101|201227|201102|201227|201102|201226|201101|2
1730805810000|2024-11-05 11:23:30|201225|201100|201276.4|201047.2|201276.4|201100.8|201225|201047.2|3
1730805820000|2024-11-05 11:23:40|201282.2|201049.2|201281.5|201046.4|201282.2|201050.3|201273.1|201046.3|5
1730805840000|2024-11-05 11:24:00|201219.7|201094.7|201220.5|201095.5|201220.9|201095.9|201212.8|201087.8|5
1730805870000|2024-11-05 11:24:30|201216.7|201091.7|201182.9|201057.9|201216.7|201091.7|201168.8|201043.8|16
1730805880000|2024-11-05 11:24:40|201183.4|201058.4|201182.6|201057.6|201184.2|201058.4|201182.6|201057|4
1730805890000|2024-11-05 11:24:50|201184.4|201057|201185.2|201055.1|201185.2|201057|201183|201055.1|4
1730805900000|2024-11-05 11:25:00|201183.7|201055.7|201199.6|201074.6|201200.3|201075.3|201183.7|201055.7|7
1730805910000|2024-11-05 11:25:10|201195.7|201070.7|201198.7|201073.7|201199.3|201074.3|201195.7|201070.7|5
1730805930000|2024-11-05 11:25:30|201198.8|201073.8|201197.8|201072.8|201199.6|201074.6|201193.3|201068.3|6
1730805940000|2024-11-05 11:25:40|201197.5|201072.5|201195.6|201070.6|201199.2|201074.2|201191.7|201066.7|6
1730805950000|2024-11-05 11:25:50|201196|201071|201199.2|201074.2|201199.2|201074.2|201191.2|201066.2|6
1730805960000|2024-11-05 11:26:00|201198.3|201073.3|201190.2|201065.2|201198.3|201073.3|201182.8|201057.8|10
1730805970000|2024-11-05 11:26:10|201179.2|201054.2|201183.4|201058.4|201186.4|201061.4|201175.2|201050.2|9
1730805980000|2024-11-05 11:26:20|201183.5|201058.5|201186.2|201061.2|201186.2|201061.2|201183.5|201058.5|3
1730805990000|2024-11-05 11:26:30|201184.7|201059.7|201182.1|201057.1|201184.7|201059.7|201182.1|201057.1|2
1730806000000|2024-11-05 11:26:40|201182.7|201057.7|201188.3|201063.3|201188.3|201063.3|201182.1|201057.1|5
1730806010000|2024-11-05 11:26:50|201187.4|201062.4|201182.3|201057.3|201187.5|201062.5|201181.8|201056.8|19
1730806020000|2024-11-05 11:27:00|201181.4|201056.4|201122|200997|201181.4|201056.4|201118.7|200993.7|25
1730806030000|2024-11-05 11:27:10|201124.3|200999.3|201107.9|200982.9|201126.3|201001.3|201107.9|200982.9|12
1730806040000|2024-11-05 11:27:20|201110.4|200985.4|201118.2|200993.2|201120|200995|201110.4|200985.4|5
1730806050000|2024-11-05 11:27:30|201118.6|200993.6|201117.5|200992.5|201119.1|200994.1|201104.8|200979.8|10
1730806060000|2024-11-05 11:27:40|201118.2|200993.2|201109.4|200984.4|201118.2|200993.2|201101.7|200976.7|8
1730806070000|2024-11-05 11:27:50|201108.7|200983.7|201108.7|200983.7|201108.7|200983.7|201108.7|200983.7|1
1730806080000|2024-11-05 11:28:00|201125.7|200966.7|201109|200950.3|201125.7|200967|201109|200950.3|5
1730806090000|2024-11-05 11:28:10|201108.9|200950.4|201108.9|200950.4|201108.9|200950.4|201108.9|200950.4|1
1730806100000|2024-11-05 11:28:20|201111.1|200949.5|201119.9|200965.3|201119.9|200965.3|201107.2|200949.5|9
1730806110000|2024-11-05 11:28:30|201120.8|200963.7|201113.3|200958.7|201120.8|200969.6|201108.6|200958.4|11
1730806120000|2024-11-05 11:28:40|201113.7|200957.9|201113.7|200957.9|201113.7|200957.9|201113.7|200957.9|1
1730806130000|2024-11-05 11:28:50|201114.7|200958.9|201111.2|200960.8|201116|200961|201101.4|200952.3|8
1730806140000|2024-11-05 11:29:00|201110.2|200961.9|201112.4|200960.4|201112.5|200962.1|201110.2|200960.4|7
1730806150000|2024-11-05 11:29:10|201111.5|200962.1|201111.9|200960.2|201112.4|200962.1|201111.3|200960.2|7
1730806160000|2024-11-05 11:29:20|201156.1|200909.2|201156.8|200910.4|201156.8|200914.8|201153.6|200909.2|3
1730806170000|2024-11-05 11:29:30|201153.5|200914.9|201156.8|200910.5|201156.8|200914.9|201153.5|200910.5|2
1730806180000|2024-11-05 11:29:40|201157.9|200907.5|201111.7|200961.3|201157.9|200961.3|201110.4|200907.5|4
1730806190000|2024-11-05 11:29:50|201112.6|200959.5|201117.9|200969.3|201120.6|200978.9|201110|200959.5|5
1730806200000|2024-11-05 11:30:00|201119.1|200968.2|201110|200976.3|201122.1|200976.3|201110|200968.2|8
1730806210000|2024-11-05 11:30:10|201111.2|200976.7|201107.6|200974.2|201112.4|200976.7|201107.6|200974.2|3
1730806220000|2024-11-05 11:30:20|201094.9|200972.4|201097.2|200967|201097.2|200972.4|201094.3|200962.3|5
1730806230000|2024-11-05 11:30:30|201097.7|200971.7|201081.2|200953.9|201097.7|200971.7|201057.3|200932.3|10
1730806240000|2024-11-05 11:30:40|201082|200953.8|201039.8|200914.8|201082.4|200953.8|201037.5|200912.5|16
1730806250000|2024-11-05 11:30:50|201035|200910|201054|200929|201054|200929|201035|200910|6
1730806260000|2024-11-05 11:31:00|201058.9|200933.9|201062.4|200937.4|201070.1|200945.1|201057.5|200932.5|10
1730806270000|2024-11-05 11:31:10|201062.7|200937.7|201083.4|200958.4|201083.4|200958.4|201062.7|200937.7|14
1730806280000|2024-11-05 11:31:20|201075.5|200950.5|201093.8|200968.8|201094.8|200969.8|201073.5|200948.5|13
1730806290000|2024-11-05 11:31:30|201094.5|200969.5|201098.8|200973.8|201098.8|200973.8|201088.4|200963.4|12
1730806300000|2024-11-05 11:31:40|201100.7|200975.7|201099.1|200974.1|201100.7|200975.7|201099.1|200974.1|2
1730806310000|2024-11-05 11:31:50|201101.1|200976.1|201096.4|200971.4|201105|200980|201096.4|200971.4|11
1730806320000|2024-11-05 11:32:00|201097.5|200972.5|201097.2|200972.2|201098|200973|201096.2|200971.2|11
1730806330000|2024-11-05 11:32:10|201096.2|200971.2|201061.9|200936.9|201097.2|200972.2|201058.8|200933.8|14
1730806340000|2024-11-05 11:32:20|201062.8|200937.8|201066.2|200941.2|201070.2|200945.2|201053.4|200928.4|20
1730806350000|2024-11-05 11:32:30|201067.5|200942.5|201025.8|200900.8|201069.1|200944.1|201020.4|200895.4|16
1730806360000|2024-11-05 11:32:40|201030|200905|201026.6|200901.6|201030|200905|201026.6|200901.6|2
1730806390000|2024-11-05 11:33:10|201019.6|200894.6|201011.3|200886.3|201019.6|200894.6|201007.8|200882.8|5
1730806400000|2024-11-05 11:33:20|201013.3|200888.3|200973.8|200848.8|201013.3|200888.3|200932.1|200807.1|19
1730806410000|2024-11-05 11:33:30|200973.4|200848.4|200979.3|200854.3|200982.9|200857.9|200965.7|200840.7|11
1730806420000|2024-11-05 11:33:40|200978.1|200853.1|200969.2|200844.2|200978.1|200853.1|200968.5|200843.5|8
1730806430000|2024-11-05 11:33:50|200969.9|200844.9|200969.9|200844.9|200969.9|200844.9|200969.9|200844.9|1
1730806440000|2024-11-05 11:34:00|200969.4|200844.4|200969.4|200844.4|200969.4|200844.4|200969.4|200844.4|1
1730806450000|2024-11-05 11:34:10|200969.9|200844.9|200978.2|200853.2|200978.2|200853.2|200969.9|200844.9|11
1730806460000|2024-11-05 11:34:20|200977.5|200852.5|200978.2|200853.2|200978.2|200853.2|200975.7|200850.7|6
1730806470000|2024-11-05 11:34:30|200977.6|200852.6|200971.8|200846.8|200980.2|200855.2|200971.8|200846.8|8
1730806480000|2024-11-05 11:34:40|200969.7|200844.7|200968.5|200843.5|200969.7|200844.7|200968.4|200843.4|4
1730806490000|2024-11-05 11:34:50|200976.1|200851.1|200977.2|200852.2|200977.2|200852.2|200976.1|200851.1|2
1730806500000|2024-11-05 11:35:00|200974|200849|200998|200873|200998|200873|200966.3|200841.3|13
1730806510000|2024-11-05 11:35:10|200997.6|200872.6|200994.8|200869.8|200997.6|200872.6|200994.8|200869.8|2
1730806520000|2024-11-05 11:35:20|200994.5|200869.5|200983.6|200858.6|200994.5|200869.5|200980.6|200855.6|5
1730806530000|2024-11-05 11:35:30|200985.5|200860.5|200995.8|200870.8|200995.8|200870.8|200985.5|200860.5|6
1730806540000|2024-11-05 11:35:40|200996.2|200871.2|200984.9|200859.9|200996.2|200871.2|200983.7|200858.7|4
1730806550000|2024-11-05 11:35:50|200983.9|200858.9|200982.9|200857.9|200984.1|200859.1|200982.9|200857.9|3
1730806560000|2024-11-05 11:36:00|200976.5|200851.5|200974.9|200849.9|200976.5|200851.5|200974.9|200849.9|3
1730806570000|2024-11-05 11:36:10|200980.4|200855.4|200983.1|200858.1|200984.6|200859.6|200971.4|200846.4|11
1730806580000|2024-11-05 11:36:20|200982.5|200857.5|200981.1|200856.1|200982.5|200857.5|200979.6|200854.6|6
1730806600000|2024-11-05 11:36:40|201016.1|200816.9|200944.4|200819.4|201016.1|200837.5|200928.9|200803.9|11
1730806610000|2024-11-05 11:36:50|200946|200821|200937.8|200812.8|200946|200821|200929.5|200804.5|10
1730806620000|2024-11-05 11:37:00|200940.3|200815.3|200940.3|200815.3|200940.3|200815.3|200940.3|200815.3|1
1730806630000|2024-11-05 11:37:10|200941.8|200816.8|200947.3|200822.3|200947.3|200822.3|200941.8|200816.8|8
1730806640000|2024-11-05 11:37:20|200947.7|200822.7|200947.7|200822.7|200947.7|200822.7|200947.7|200822.7|1
1730806650000|2024-11-05 11:37:30|200947.2|200822.2|200940.4|200815.4|200947.2|200822.2|200929.4|200804.4|7
1730806660000|2024-11-05 11:37:40|200938.8|200813.8|200939.3|200814.3|200939.3|200814.3|200938.8|200813.8|2
1730806670000|2024-11-05 11:37:50|200940.2|200815.2|200946.5|200821.5|200947.1|200822.1|200940.2|200815.2|5
1730806680000|2024-11-05 11:38:00|200947.3|200822.3|200947.3|200822.3|200947.3|200822.3|200947.3|200822.3|1
1730806690000|2024-11-05 11:38:10|200945.9|200820.9|200945.9|200820.9|200945.9|200820.9|200945.9|200820.9|1
1730806700000|2024-11-05 11:38:20|200947|200822|200946.9|200821.9|200947|200822|200938|200813|11
1730806710000|2024-11-05 11:38:30|200946.3|200821.3|200944.2|200819.2|200946.3|200821.3|200944.2|200819.2|4
1730806720000|2024-11-05 11:38:40|200945.1|200820.1|200940.7|200815.7|200946|200821|200930.5|200805.5|13
1730806730000|2024-11-05 11:38:50|200938.4|200813.4|200929.8|200804.8|200938.4|200813.4|200926.8|200801.8|9
1730806740000|2024-11-05 11:39:00|200932.3|200807.3|200934.3|200809.3|200940.6|200815.6|200928.5|200803.5|9
1730806750000|2024-11-05 11:39:10|200931.6|200806.6|200945.7|200820.7|200945.7|200820.7|200931.6|200806.6|3
1730806760000|2024-11-05 11:39:20|200946.9|200821.9|200946.9|200821.9|200946.9|200821.9|200946.9|200821.9|1
1730806770000|2024-11-05 11:39:30|200945.5|200820.5|200947.6|200822.6|200947.6|200822.6|200945.5|200820.5|4
1730806780000|2024-11-05 11:39:40|200948|200823|200942.8|200817.8|200948|200823|200934.1|200809.1|8
1730806790000|2024-11-05 11:39:50|200941.5|200816.5|200945.4|200820.4|200948.3|200823.3|200938.4|200813.4|15
1730806800000|2024-11-05 11:40:00|200946.3|200821.3|200964.6|200809.1|200964.6|200823.4|200946.3|200809.1|8
1730806810000|2024-11-05 11:40:10|200965|200807.6|200964.8|200809.1|200965.1|200809.1|200964.8|200807.2|6
1730806820000|2024-11-05 11:40:20|200946.8|200807.5|200946.3|200796.6|200947.3|200807.5|200946|200796.6|5
1730806830000|2024-11-05 11:40:30|200947.3|200796.3|200959.6|200807.5|200959.6|200807.5|200947.3|200796|5
1730806840000|2024-11-05 11:40:40|200959.8|200804.4|200944.7|200798.6|200959.8|200804.4|200943.5|200796.6|4
1730806850000|2024-11-05 11:40:50|200936.6|200811.6|200943.1|200818.1|200943.1|200818.1|200936.6|200811.6|3
1730806860000|2024-11-05 11:41:00|200941.9|200816.9|200949.4|200824.4|200950.3|200825.3|200933.3|200808.3|17
1730806870000|2024-11-05 11:41:10|200950.4|200825.4|200948.8|200823.8|200950.4|200825.4|200948.8|200823.8|9
1730806880000|2024-11-05 11:41:20|200945.5|200820.5|200929.4|200804.4|200945.5|200820.5|200928.3|200803.3|10
1730806890000|2024-11-05 11:41:30|200932.5|200807.5|200914.7|200789.7|200940.7|200815.7|200909.2|200784.2|8
1730806930000|2024-11-05 11:42:10|200947.6|200751.3|200947.5|200751.4|200947.6|200751.4|200947.5|200751.3|2
1730806940000|2024-11-05 11:42:20|200915|200790|200915|200790|200915|200790|200915|200790|1
1730806950000|2024-11-05 11:42:30|200915.7|200790.7|200915.7|200790.7|200915.7|200790.7|200915.7|200790.7|1
1730806970000|2024-11-05 11:42:50|200911.9|200786.9|200912.4|200787.4|200915.4|200790.4|200911.9|200786.9|8
1730806980000|2024-11-05 11:43:00|200949|200751.5|200915.6|200790.6|200949|200806.4|200908.4|200751.5|10
1730806990000|2024-11-05 11:43:10|200918.3|200793.3|200919.4|200794.4|200919.4|200794.4|200918.3|200793.3|2
1730807000000|2024-11-05 11:43:20|200921.3|200796.3|200930.6|200805.6|200930.6|200805.6|200912|200787|16
1730807010000|2024-11-05 11:43:30|200930.5|200805.5|200933.6|200808.6|200933.6|200808.6|200925.6|200800.6|20
1730807020000|2024-11-05 11:43:40|200935.1|200810.1|200935.2|200810.2|200935.2|200810.2|200931.2|200806.2|7
1730807030000|2024-11-05 11:43:50|200936.9|200811.9|200942|200817|200944.2|200819.2|200932.7|200807.7|10
1730807040000|2024-11-05 11:44:00|200942.2|200817.2|200947.1|200822.1|200947.1|200822.1|200942.2|200817.2|13
1730807050000|2024-11-05 11:44:10|200946.6|200821.6|200946.9|200821.9|200946.9|200821.9|200946.6|200821.6|2
1730807060000|2024-11-05 11:44:20|200946.4|200821.4|200941.7|200816.7|200946.9|200821.9|200941.7|200816.7|4
1730807070000|2024-11-05 11:44:30|200942.3|200817.3|200945.9|200820.9|200946|200821|200942.3|200817.3|4
1730807080000|2024-11-05 11:44:40|200945.5|200820.5|200946.2|200821.2|200946.2|200821.2|200945.3|200820.3|8
1730807090000|2024-11-05 11:44:50|200948.8|200823.8|200955.6|200830.6|200955.6|200830.6|200948.8|200823.8|5
1730807100000|2024-11-05 11:45:00|200955.8|200830.8|200941.1|200816.1|200955.8|200830.8|200933.8|200808.8|15
1730807110000|2024-11-05 11:45:10|200941.5|200816.5|200932.1|200807.1|200941.5|200816.5|200929.3|200804.3|7
1730807120000|2024-11-05 11:45:20|200933.4|200808.4|200935.4|200810.4|200939|200814|200932.1|200807.1|6
1730807130000|2024-11-05 11:45:30|200934.1|200809.1|200934.9|200809.9|200935.3|200810.3|200934.1|200809.1|4
1730807140000|2024-11-05 11:45:40|200935.5|200810.5|200954.2|200829.2|200954.2|200829.2|200935.5|200810.5|8
1730807150000|2024-11-05 11:45:50|200952.2|200827.2|200949.7|200824.7|200954.1|200829.1|200949.7|200824.7|4
1730807160000|2024-11-05 11:46:00|200943.1|200818.1|200976.5|200851.5|200976.8|200851.8|200943.1|200818.1|13
1730807170000|2024-11-05 11:46:10|200978.1|200853.1|200979.7|200854.7|200980.3|200855.3|200974.1|200849.1|6
1730807180000|2024-11-05 11:46:20|200978.7|200853.7|200980|200855|200980|200855|200978.7|200853.7|3
1730807190000|2024-11-05 11:46:30|200981.3|200856.3|200993.3|200868.3|200995.7|200870.7|200981.3|200856.3|18
1730807200000|2024-11-05 11:46:40|200993.4|200868.4|200993.1|200868.1|200993.8|200868.8|200990.7|200865.7|9
1730807210000|2024-11-05 11:46:50|200991|200866|200991.7|200866.7|200993.6|200868.6|200989.1|200864.1|11
1730807220000|2024-11-05 11:47:00|200984|200859|200981.4|200856.4|200984|200859|200979.9|200854.9|6
1730807230000|2024-11-05 11:47:10|200980.9|200855.9|200984.4|200859.4|200987.3|200862.3|200978.8|200853.8|9
1730807240000|2024-11-05 11:47:20|200976.3|200851.3|200981.4|200856.4|200982.3|200857.3|200976.3|200851.3|4
1730807270000|2024-11-05 11:47:50|201026.4|200802.7|201026.4|200802.7|201026.4|200802.7|201026.4|200802.7|1
1730807280000|2024-11-05 11:48:00|201018.9|200804.1|200980.6|200855.6|201018.9|200856.3|200969.7|200804.1|8
1730807290000|2024-11-05 11:48:10|200981.4|200856.4|200981|200856|200985.9|200860.9|200981|200856|7
1730807300000|2024-11-05 11:48:20|200981.1|200856.1|200980.2|200855.2|200981.1|200856.1|200980.2|200855.2|2
1730807310000|2024-11-05 11:48:30|200979.8|200854.8|200974.7|200849.7|200979.8|200854.8|200974.7|200849.7|4
1730807320000|2024-11-05 11:48:40|200971.5|200846.5|200977.1|200852.1|200977.1|200852.1|200971.5|200846.5|3
1730807340000|2024-11-05 11:49:00|200977.8|200852.8|200977.3|200852.3|200977.8|200852.8|200977.3|200852.3|2
1730807350000|2024-11-05 11:49:10|200970.9|200845.9|200976.2|200851.2|200976.2|200851.2|200970.9|200845.9|2
1730807360000|2024-11-05 11:49:20|200976.3|200851.3|200976.3|200851.3|200976.3|200851.3|200976.3|200851.3|1
1730807370000|2024-11-05 11:49:30|200964.9|200839.9|200928.5|200803.5|200964.9|200839.9|200924.8|200799.8|10
1730807380000|2024-11-05 11:49:40|200932.3|200807.3|200932.2|200807.2|200932.8|200807.8|200927|200802|4
1730807390000|2024-11-05 11:49:50|200932.4|200807.4|200936.4|200811.4|200936.4|200811.4|200932.4|200807.4|2
1730807400000|2024-11-05 11:50:00|200937|200812|200937|200812|200937|200812|200937|200812|1
1730807420000|2024-11-05 11:50:20|200937.8|200812.8|200938.6|200813.6|200939.2|200814.2|200935.3|200810.3|5
1730807430000|2024-11-05 11:50:30|200935.9|200810.9|200935.9|200810.9|200935.9|200810.9|200934.8|200809.8|3
1730807450000|2024-11-05 11:50:50|200934.7|200809.7|200935.9|200810.9|200935.9|200810.9|200934.7|200809.7|2
1730807460000|2024-11-05 11:51:00|200932.7|200807.7|200936.5|200811.5|200940.8|200815.8|200930.8|200805.8|6
1730807470000|2024-11-05 11:51:10|200934|200809|200933.6|200808.6|200934|200809|200933.6|200808.6|2
1730807480000|2024-11-05 11:51:20|200934.6|200809.6|200937.5|200812.5|200937.5|200812.5|200933.7|200808.7|6
1730807490000|2024-11-05 11:51:30|200945.5|200820.5|200934.7|200809.7|200973.1|200848.1|200934.7|200809.7|6
1730807500000|2024-11-05 11:51:40|200938.8|200813.8|200948.1|200823.1|200951.2|200826.2|200938.8|200813.8|5
1730807510000|2024-11-05 11:51:50|200949.1|200824.1|200971.5|200846.5|200983.7|200858.7|200949.1|200824.1|11
1730807520000|2024-11-05 11:52:00|200970.7|200845.7|200980.4|200855.4|200982.2|200857.2|200970.7|200845.7|12
1730807530000|2024-11-05 11:52:10|200981.4|200856.4|200982.2|200857.2|200982.2|200857.2|200980.5|200855.5|3
1730807550000|2024-11-05 11:52:30|200981.5|200856.5|200981.6|200856.6|201021.9|200858.5|200978.3|200813.5|10
1730807570000|2024-11-05 11:52:50|200983.6|200858.6|201042.2|200917.2|201050.8|200925.8|200983.6|200858.6|15
1730807580000|2024-11-05 11:53:00|201032.7|200907.7|201065.1|200940.1|201065.3|200940.3|201028.2|200903.2|17
1730807590000|2024-11-05 11:53:10|201066.8|200941.8|201065.9|200940.9|201067.3|200942.3|201059.3|200934.3|5
1730807600000|2024-11-05 11:53:20|201065.7|200940.7|201066.5|200941.5|201066.5|200941.5|201063.5|200938.5|3
1730807610000|2024-11-05 11:53:30|201065.7|200940.7|201066.3|200941.3|201066.6|200941.6|201063.2|200938.2|5
1730807620000|2024-11-05 11:53:40|201065.4|200940.4|201069.2|200944.2|201072.3|200947.3|201062.1|200937.1|15
1730807630000|2024-11-05 11:53:50|201068.6|200943.6|201056.8|200931.8|201069.8|200944.8|201051.1|200926.1|15
1730807640000|2024-11-05 11:54:00|201056.4|200931.4|201056.6|200931.6|201056.6|200931.6|201056.4|200931.4|2
1730807650000|2024-11-05 11:54:10|201055.8|200930.8|201062.6|200937.6|201067.3|200942.3|201055.3|200930.3|10
1730807660000|2024-11-05 11:54:20|201066.2|200941.2|201063|200938|201066.2|200941.2|201062.5|200937.5|4
1730807670000|2024-11-05 11:54:30|201062.5|200937.5|201062.5|200937.5|201062.5|200937.5|201062.5|200937.5|1
1730807680000|2024-11-05 11:54:40|201056.2|200931.2|201058.4|200933.4|201063.2|200938.2|201052.6|200927.6|8
1730807690000|2024-11-05 11:54:50|201059.1|200934.1|201056.9|200931.9|201065.8|200940.8|201052.3|200927.3|8
1730807700000|2024-11-05 11:55:00|201072.8|200920.1|201067.6|200918|201072.8|200921.1|201067.6|200918|6
1730807720000|2024-11-05 11:55:20|201066.6|200918.4|201069.8|200921.3|201070.5|200921.8|201057.9|200912|4
1730807730000|2024-11-05 11:55:30|201069.3|200922.4|201077.7|200927.6|201077.7|200927.6|201069.3|200921.3|4
1730807740000|2024-11-05 11:55:40|201079.8|200928|201078.1|200926.1|201079.8|200929.6|201077.8|200926.1|5
1730807750000|2024-11-05 11:55:50|201078.5|200925.4|201059.3|200902.8|201078.5|200925.4|201059.3|200902.8|2
1730807760000|2024-11-05 11:56:00|201049.3|200896.8|201073.5|200925.2|201086.8|200934.4|201048.7|200891.8|20
1730807770000|2024-11-05 11:56:10|201058.6|200916.7|201042.1|200917.1|201058.6|200922.7|201039.9|200907.2|8
1730807780000|2024-11-05 11:56:20|201043.5|200918.5|201040|200915|201048.4|200923.4|201040|200915|4
1730807790000|2024-11-05 11:56:30|201038.8|200913.8|201039.4|200914.4|201042.3|200917.3|201032.9|200907.9|5
1730807800000|2024-11-05 11:56:40|201037.6|200912.6|201035.8|200910.8|201037.6|200912.6|201034.4|200909.4|4
1730807830000|2024-11-05 11:57:10|201071.1|200874.6|201071.1|200874.6|201071.1|200874.6|201071.1|200874.6|1
1730807840000|2024-11-05 11:57:20|201037.3|200912.3|201037.3|200912.3|201037.3|200912.3|201037.3|200912.3|1
1730807850000|2024-11-05 11:57:30|201036.4|200911.4|201034.4|200909.4|201036.4|200911.4|201034.4|200909.4|2
1730807860000|2024-11-05 11:57:40|201033.6|200908.6|201033.6|200908.6|201033.6|200908.6|201033.6|200908.6|1
1730807870000|2024-11-05 11:57:50|201032.2|200907.2|201030.3|200905.3|201032.2|200907.2|201028.9|200903.9|3
1730807880000|2024-11-05 11:58:00|201028.6|200903.6|201020.8|200895.8|201028.6|200903.6|201020.8|200895.8|4
1730807890000|2024-11-05 11:58:10|201021.9|200896.9|201083.9|200958.9|201090.5|200965.5|201021.9|200896.9|18
1730807900000|2024-11-05 11:58:20|201084.7|200959.7|201134.6|201009.6|201134.6|201009.6|201083.7|200958.7|24
1730807910000|2024-11-05 11:58:30|201129.6|201004.6|201169.8|201044.8|201170.7|201045.7|201129.1|201004.1|16
1730807920000|2024-11-05 11:58:40|201168.2|201043.2|201162.1|201037.1|201168.2|201043.2|201162.1|201037.1|8
1730807930000|2024-11-05 11:58:50|201163.5|201038.5|201168.1|201043.1|201171.6|201046.6|201163.5|201038.5|15
1730807940000|2024-11-05 11:59:00|201179.9|201054.9|201201.2|201076.2|201201.2|201076.2|201179.9|201054.9|13
1730807950000|2024-11-05 11:59:10|201198.8|201073.8|201200.4|201075.4|201205.2|201080.2|201198.8|201073.8|11
1730807960000|2024-11-05 11:59:20|201198.5|201073.5|201186.8|201061.8|201200.4|201075.4|201186.8|201061.8|12
1730807970000|2024-11-05 11:59:30|201188.6|201063.6|201194.3|201069.3|201203|201078|201188.6|201063.6|10
1730807980000|2024-11-05 11:59:40|201195.6|201070.6|201195.9|201070.9|201195.9|201070.9|201193.1|201068.1|11
1730807990000|2024-11-05 11:59:50|201195.8|201070.8|201186.7|201061.7|201195.8|201070.8|201181.6|201056.6|13
1730808000000|2024-11-05 12:00:00|201187.1|201062.1|201184|201059|201189.5|201064.5|201182.8|201057.8|8
1730808010000|2024-11-05 12:00:10|201183.8|201058.8|201227.3|201102.3|201227.6|201102.6|201182.3|201057.3|8
1730808020000|2024-11-05 12:00:20|201226.7|201101.7|201225.7|201100.7|201226.7|201101.7|201225.7|201100.7|2
1730808030000|2024-11-05 12:00:30|201223.6|201098.6|201230.4|201105.4|201231.4|201106.4|201217.7|201092.7|15
1730808040000|2024-11-05 12:00:40|201229.8|201104.8|201226.1|201101.1|201229.8|201104.8|201207.5|201082.5|20
1730808050000|2024-11-05 12:00:50|201222.5|201097.5|201251.5|201126.5|201256.2|201131.2|201222.5|201097.5|18
1730808060000|2024-11-05 12:01:00|201254.6|201129.6|201246.2|201121.2|201257.4|201132.4|201240.4|201115.4|38
1730808070000|2024-11-05 12:01:10|201243.7|201118.7|201249.6|201124.6|201250.1|201125.1|201243.7|201118.7|27
1730808080000|2024-11-05 12:01:20|201247.6|201122.6|201244.6|201119.6|201250.1|201125.1|201244.1|201119.1|28
1730808090000|2024-11-05 12:01:30|201247.5|201122.5|201245.1|201120.1|201250.2|201125.2|201243.3|201118.3|29
1730808100000|2024-11-05 12:01:40|201243.1|201118.1|201245.7|201120.7|201248.8|201123.8|201243.1|201118.1|33
1730808110000|2024-11-05 12:01:50|201244.6|201119.6|201258.1|201133.1|201265.9|201140.9|201244.6|201119.6|32
1730808120000|2024-11-05 12:02:00|201259.6|201134.6|201268|201143|201268|201143|201259.6|201134.6|22
1730808130000|2024-11-05 12:02:10|201269.3|201144.3|201279.8|201154.8|201279.8|201154.8|201269.3|201144.3|10
1730808140000|2024-11-05 12:02:20|201279.5|201154.5|201279.8|201154.8|201279.8|201154.8|201278.5|201153.5|5
1730808150000|2024-11-05 12:02:30|201280|201155|201280|201155|201280|201155|201280|201155|1
1730808160000|2024-11-05 12:02:40|201289.2|201164.2|201318.7|201193.7|201323.1|201198.1|201289.2|201164.2|15
1730808170000|2024-11-05 12:02:50|201318|201193|201323.5|201198.5|201323.5|201198.5|201318|201193|15
1730808180000|2024-11-05 12:03:00|201319.2|201194.2|201318.2|201193.2|201321.6|201196.6|201317.5|201192.5|18
1730808190000|2024-11-05 12:03:10|201314.9|201189.9|201309.6|201184.6|201314.9|201189.9|201306.8|201181.8|16
1730808200000|2024-11-05 12:03:20|201311.6|201186.6|201305.7|201180.7|201311.6|201186.6|201302.6|201177.6|21
1730808210000|2024-11-05 12:03:30|201308.4|201183.4|201322.3|201197.3|201325.6|201200.6|201301.2|201176.2|11
1730808220000|2024-11-05 12:03:40|201323.3|201198.3|201322.8|201197.8|201334.1|201209.1|201322.5|201197.5|8
1730808230000|2024-11-05 12:03:50|201318.9|201193.9|201329.2|201204.2|201334|201209|201318.9|201193.9|5
1730808240000|2024-11-05 12:04:00|201328.3|201203.3|201324.6|201199.6|201328.3|201203.3|201322.6|201197.6|9
1730808250000|2024-11-05 12:04:10|201323.9|201198.9|201323.9|201198.9|201323.9|201198.9|201323.9|201198.9|1
1730808260000|2024-11-05 12:04:20|201324.6|201199.6|201325.2|201200.2|201325.3|201200.3|201324.6|201199.6|11
1730808270000|2024-11-05 12:04:30|201325.1|201200.1|201341.3|201216.3|201371|201224.3|201325.1|201166.1|13
1730808280000|2024-11-05 12:04:40|201340.8|201215.8|201340.6|201215.6|201340.8|201215.8|201340.6|201215.6|2
1730808290000|2024-11-05 12:04:50|201341.1|201216.1|201341.1|201216.1|201341.1|201216.1|201341.1|201216.1|1
1730808300000|2024-11-05 12:05:00|201340.7|201215.7|201340.7|201215.7|201340.7|201215.7|201340.7|201215.7|1
1730808320000|2024-11-05 12:05:20|201339.5|201214.5|201303.4|201178.4|201339.5|201214.5|201299.8|201174.8|15
1730808330000|2024-11-05 12:05:30|201300.6|201175.6|201320.1|201195.1|201320.1|201195.1|201300.6|201175.6|7
1730808350000|2024-11-05 12:05:50|201322|201197|201332.2|201207.2|201332.2|201207.2|201322|201197|2
1730808360000|2024-11-05 12:06:00|201328.2|201203.2|201327.2|201202.2|201333.1|201208.1|201326.8|201201.8|4
1730808370000|2024-11-05 12:06:10|201333.2|201208.2|201328.5|201203.5|201334.9|201209.9|201328.2|201203.2|6
1730808380000|2024-11-05 12:06:20|201332.2|201207.2|201310.3|201185.3|201332.2|201207.2|201307.5|201182.5|18
1730808390000|2024-11-05 12:06:30|201312.3|201187.3|201307.9|201182.9|201312.9|201187.9|201304.4|201179.4|19
1730808400000|2024-11-05 12:06:40|201304.4|201179.4|201229|201104|201307|201182|201229|201104|13
1730808410000|2024-11-05 12:06:50|201227.2|201102.2|201165.5|201040.5|201227.2|201102.2|201164.2|201039.2|33
1730808420000|2024-11-05 12:07:00|201164.7|201039.7|201184.5|201059.5|201184.5|201059.5|201160.8|201035.8|21
1730808430000|2024-11-05 12:07:10|201181.5|201056.5|201175.8|201050.8|201181.5|201056.5|201174.3|201049.3|11
1730808440000|2024-11-05 12:07:20|201177.7|201052.7|201177.9|201052.9|201177.9|201052.9|201177.7|201052.7|2
1730808450000|2024-11-05 12:07:30|201177.5|201052.5|201179.2|201054.2|201179.2|201054.2|201175|201050|11
1730808460000|2024-11-05 12:07:40|201180.8|201055.8|201189.2|201064.2|201189.2|201064.2|201180.8|201055.8|2
1730808470000|2024-11-05 12:07:50|201187.8|201062.8|201190.2|201065.2|201190.9|201065.9|201187.8|201062.8|8
1730808480000|2024-11-05 12:08:00|201188|201063|201191|201066|201191.7|201066.7|201184|201059|6
1730808500000|2024-11-05 12:08:20|201191.2|201066.2|201183.2|201058.2|201191.2|201066.2|201183.2|201058.2|10
1730808510000|2024-11-05 12:08:30|201182.8|201057.8|201182.6|201057.6|201182.8|201057.8|201181.1|201056.1|5
1730808520000|2024-11-05 12:08:40|201188.7|201063.7|201187.9|201062.9|201227.4|201102.4|201179.1|201054.1|29
1730808530000|2024-11-05 12:08:50|201191.3|201066.3|201191|201066|201192.1|201067.1|201186.3|201061.3|8
1730808540000|2024-11-05 12:09:00|201186|201061|201190.6|201065.6|201190.6|201065.6|201186|201061|3
1730808550000|2024-11-05 12:09:10|201189.1|201064.1|201192.9|201067.9|201192.9|201067.9|201185.8|201060.8|8
1730808560000|2024-11-05 12:09:20|201186.8|201061.8|201190.3|201065.3|201192.1|201067.1|201169.3|201044.3|6
1730808570000|2024-11-05 12:09:30|201178.5|201053.5|201228.8|201103.8|201228.8|201103.8|201178.5|201053.5|13
1730808580000|2024-11-05 12:09:40|201225.8|201100.8|201220.6|201095.6|201233.6|201108.6|201220.2|201095.2|13
1730808590000|2024-11-05 12:09:50|201231.6|201106.6|201230.2|201105.2|201235.6|201110.6|201224.7|201099.7|19
1730808600000|2024-11-05 12:10:00|201228.7|201103.7|201223.2|201098.2|201228.7|201103.7|201223.2|201098.2|2
1730808610000|2024-11-05 12:10:10|201224.7|201099.7|201235.2|201110.2|201235.2|201110.2|201224.7|201099.7|8
1730808620000|2024-11-05 12:10:20|201233.8|201108.8|201228.7|201103.7|201233.8|201108.8|201227.2|201102.2|4
1730808630000|2024-11-05 12:10:30|201225.4|201100.4|201223.2|201098.2|201225.4|201100.4|201219.4|201094.4|7
1730808640000|2024-11-05 12:10:40|201221.7|201096.7|201222|201097|201222|201097|201221.7|201096.7|2
1730808650000|2024-11-05 12:10:50|201223.8|201098.8|201224.5|201099.5|201224.6|201099.6|201222.3|201097.3|7
1730808660000|2024-11-05 12:11:00|201219.3|201094.3|201220.5|201095.5|201223.1|201098.1|201217.6|201092.6|10
1730808670000|2024-11-05 12:11:10|201218.8|201093.8|201226.8|201101.8|201227.5|201102.5|201218.8|201093.8|6
1730808680000|2024-11-05 12:11:20|201225.1|201100.1|201223.7|201098.7|201225.1|201100.1|201223.7|201098.7|2
1730808690000|2024-11-05 12:11:30|201224.3|201099.3|201223.7|201098.7|201226.1|201101.1|201223.7|201098.7|3
1730808700000|2024-11-05 12:11:40|201227.6|201102.6|201240.1|201115.1|201245.7|201120.7|201227.6|201102.6|9
1730808710000|2024-11-05 12:11:50|201237.7|201112.7|201239.7|201114.7|201239.7|201114.7|201233|201108|6
1730808720000|2024-11-05 12:12:00|201238.2|201113.2|201236.9|201111.9|201238.2|201113.2|201233|201108|5
1730808730000|2024-11-05 12:12:10|201266.8|201141.8|201272.2|201147.2|201272.2|201147.2|201266.8|201141.8|5
1730808740000|2024-11-05 12:12:20|201273.1|201148.1|201273.2|201148.2|201273.8|201148.8|201269.2|201144.2|4
1730808750000|2024-11-05 12:12:30|201272.7|201147.7|201294.1|201169.1|201294.2|201169.2|201272.7|201147.7|6
1730808760000|2024-11-05 12:12:40|201271.1|201146.1|201277.4|201152.4|201277.6|201152.6|201269.5|201144.5|23
1730808770000|2024-11-05 12:12:50|201275.5|201150.5|201272.8|201147.8|201275.5|201150.5|201271.7|201146.7|6
1730808780000|2024-11-05 12:13:00|201274.4|201149.4|201234.8|201109.8|201276.2|201151.2|201234.8|201109.8|18
1730808790000|2024-11-05 12:13:10|201235.4|201110.4|201242.3|201117.3|201243|201118|201234.9|201109.9|12
1730808800000|2024-11-05 12:13:20|201243|201118|201236|201111|201243|201118|201236|201111|12
1730808810000|2024-11-05 12:13:30|201231.7|201106.7|201240|201115|201240|201115|201231.7|201106.7|8
1730808820000|2024-11-05 12:13:40|201239.5|201114.5|201227.9|201102.9|201239.5|201114.5|201225.1|201100.1|7
1730808830000|2024-11-05 12:13:50|201229.6|201104.6|201232|201107|201232|201107|201229.6|201104.6|3
1730808840000|2024-11-05 12:14:00|201230.1|201105.1|201230.1|201105.1|201230.1|201105.1|201230.1|201105.1|1
1730808850000|2024-11-05 12:14:10|201223.4|201098.4|201264.6|201126|201264.6|201126|201221.9|201096.9|4
1730808860000|2024-11-05 12:14:20|201193.9|201047.6|201222.5|201097.5|201265.4|201126|201193.9|201047.6|6
1730808880000|2024-11-05 12:14:40|201223|201098|201221.3|201096.3|201223|201098|201221.3|201096.3|2
1730808890000|2024-11-05 12:14:50|201219.6|201094.6|201160.6|201035.6|201219.6|201094.6|201159.7|201034.7|11
1730808900000|2024-11-05 12:15:00|201155.4|201030.4|201152.9|201027.9|201155.4|201030.4|201131.8|201006.8|19
1730808920000|2024-11-05 12:15:20|201149.4|201024.4|201143|201018|201149.4|201024.4|201141.2|201016.2|6
1730808930000|2024-11-05 12:15:30|201141.6|201016.6|201138.3|201013.3|201141.6|201016.6|201138.3|201013.3|4
1730808940000|2024-11-05 12:15:40|201141.2|201016.2|201147|201022|201147|201022|201141.2|201016.2|4
1730808950000|2024-11-05 12:15:50|201145|201020|201142.8|201017.8|201145|201020|201142.8|201017.8|3
1730808960000|2024-11-05 12:16:00|201145.1|201020.1|201141.4|201016.4|201145.1|201020.1|201138.2|201013.2|6
1730808970000|2024-11-05 12:16:10|201141.9|201016.9|201141.1|201016.1|201143.4|201018.4|201139.5|201014.5|4
1730808980000|2024-11-05 12:16:20|201141|201016|201141.8|201016.8|201143.8|201018.8|201141|201016|7
1730808990000|2024-11-05 12:16:30|201144.2|201019.2|201144.2|201019.2|201144.2|201019.2|201141.7|201016.7|7
1730809000000|2024-11-05 12:16:40|201142.1|201017.1|201144.2|201019.2|201144.2|201019.2|201141.4|201016.4|11
1730809010000|2024-11-05 12:16:50|201149|201024|201148.7|201023.7|201149|201024|201148.7|201023.7|2
1730809020000|2024-11-05 12:17:00|201146.7|201021.7|201146.4|201021.4|201146.7|201021.7|201142.2|201017.2|6
1730809030000|2024-11-05 12:17:10|201144.4|201019.4|201144|201019|201144.4|201019.4|201144|201019|2
1730809040000|2024-11-05 12:17:20|201141.1|201016.1|201141.5|201016.5|201141.5|201016.5|201139.3|201014.3|3
1730809050000|2024-11-05 12:17:30|201139.4|201014.4|201138.6|201013.6|201141.2|201016.2|201138.6|201013.6|5
1730809060000|2024-11-05 12:17:40|201141.9|201016.9|201139.7|201014.7|201141.9|201016.9|201139.7|201014.7|2
1730809080000|2024-11-05 12:18:00|201139.2|201014.2|201139.2|201014.2|201139.2|201014.2|201139.2|201014.2|1
1730809090000|2024-11-05 12:18:10|201136.9|201011.9|201136.9|201011.9|201136.9|201011.9|201136.9|201011.9|1
1730809100000|2024-11-05 12:18:20|201137.3|201012.3|201188|201063|201188.5|201063.5|201137.3|201012.3|11
1730809110000|2024-11-05 12:18:30|201187.7|201062.7|201184.1|201059.1|201191.4|201066.4|201169.7|201044.7|7
1730809120000|2024-11-05 12:18:40|201185.6|201060.6|201198.9|201073.9|201208.8|201083.8|201185.6|201060.6|8
1730809130000|2024-11-05 12:18:50|201199.3|201074.3|201203.4|201078.4|201206.2|201081.2|201199.3|201074.3|9
1730809140000|2024-11-05 12:19:00|201189.5|201064.5|201189.3|201064.3|201189.5|201064.5|201183.3|201058.3|5
1730809150000|2024-11-05 12:19:10|201189.2|201064.2|201224|201099|201227.7|201102.7|201189.2|201064.2|18
1730809160000|2024-11-05 12:19:20|201221.8|201096.8|201227.5|201102.5|201227.7|201102.7|201221.5|201096.5|16
1730809170000|2024-11-05 12:19:30|201226.3|201101.3|201244.3|201119.3|201245.1|201120.1|201226.3|201101.3|18
1730809180000|2024-11-05 12:19:40|201241.9|201116.9|201289.4|201164.4|201295.3|201170.3|201240.9|201115.9|36
1730809190000|2024-11-05 12:19:50|201289.8|201164.8|201315.7|201190.7|201315.7|201190.7|201288.9|201162.3|12
1730809200000|2024-11-05 12:20:00|201312.8|201187.6|201308.6|201183.6|201312.8|201187.6|201302.5|201177.5|8
1730809210000|2024-11-05 12:20:10|201309.2|201184.2|201335.7|201210.7|201339.9|201214.9|201309.2|201184.2|8
1730809220000|2024-11-05 12:20:20|201336.3|201211.3|201336.1|201211.1|201336.3|201211.3|201335.5|201210.5|3
1730809230000|2024-11-05 12:20:30|201332.8|201207.8|201276.5|201151.5|201332.8|201207.8|201262.5|201137.5|15
1730809240000|2024-11-05 12:20:40|201277.2|201152.2|201275.4|201150.4|201277.2|201152.2|201267.8|201142.8|6
1730809250000|2024-11-05 12:20:50|201275.5|201150.5|201307.9|201182.9|201307.9|201182.9|201275.5|201150.5|5
1730809260000|2024-11-05 12:21:00|201303.6|201178.6|201297.4|201172.4|201308.3|201183.3|201297.4|201172.4|16
1730809270000|2024-11-05 12:21:10|201297.6|201172.6|201303.9|201178.9|201305|201180|201297.1|201172.1|11
1730809280000|2024-11-05 12:21:20|201301.8|201176.8|201301.7|201176.7|201301.8|201176.8|201301.7|201176.7|2
1730809290000|2024-11-05 12:21:30|201303.5|201178.5|201313.1|201188.1|201314.4|201189.4|201303.5|201178.5|6
1730809300000|2024-11-05 12:21:40|201309.6|201184.6|201308.9|201183.9|201309.6|201184.6|201308.9|201183.9|2
1730809310000|2024-11-05 12:21:50|201307.2|201182.2|201305|201180|201307.2|201182.2|201302.7|201177.7|6
1730809320000|2024-11-05 12:22:00|201301.3|201176.3|201304.7|201179.7|201304.7|201179.7|201301.3|201176.3|4
1730809330000|2024-11-05 12:22:10|201307.8|201182.8|201308.1|201183.1|201308.9|201183.9|201305.7|201180.7|18
1730809340000|2024-11-05 12:22:20|201306.4|201181.4|201307.4|201182.4|201308.4|201183.4|201304.3|201179.3|17
1730809350000|2024-11-05 12:22:30|201308.5|201183.5|201305|201180|201309.3|201184.3|201304.8|201179.8|4
1730809360000|2024-11-05 12:22:40|201307.6|201182.6|201305.7|201180.7|201308|201183|201303.4|201178.4|9
1730809370000|2024-11-05 12:22:50|201308.2|201183.2|201307.3|201182.3|201308.2|201183.2|201304.5|201179.5|11
1730809380000|2024-11-05 12:23:00|201304.9|201179.9|201306.5|201181.5|201307.3|201182.3|201302.8|201177.8|14
1730809390000|2024-11-05 12:23:10|201309.9|201184.9|201307.7|201182.7|201310.1|201185.1|201304.7|201179.7|18
1730809400000|2024-11-05 12:23:20|201305.2|201180.2|201305.4|201180.4|201309.2|201184.2|201303.9|201178.9|16
1730809410000|2024-11-05 12:23:30|201309.2|201184.2|201308.4|201183.4|201309.2|201184.2|201301.4|201176.4|23
1730809420000|2024-11-05 12:23:40|201304.7|201179.7|201291|201166|201308.7|201183.7|201285.9|201160.9|27
1730809430000|2024-11-05 12:23:50|201291.8|201166.8|201327.1|201202.1|201327.1|201202.1|201291.8|201166.8|12
1730809440000|2024-11-05 12:24:00|201331.2|201206.2|201341.8|201216.8|201341.8|201216.8|201331.2|201206.2|9
1730809450000|2024-11-05 12:24:10|201338.7|201213.7|201343.9|201218.9|201343.9|201218.9|201338|201213|6
1730809460000|2024-11-05 12:24:20|201342.9|201217.9|201339.6|201214.6|201342.9|201217.9|201339.6|201214.6|2
1730809470000|2024-11-05 12:24:30|201340.5|201215.5|201332.7|201207.7|201341.2|201216.2|201332.7|201207.7|8
1730809480000|2024-11-05 12:24:40|201330.4|201205.4|201330.9|201205.9|201336.4|201211.4|201329.8|201204.8|10
1730809490000|2024-11-05 12:24:50|201328.7|201203.7|201328.7|201203.7|201328.7|201203.7|201328.7|201203.7|1
1730809500000|2024-11-05 12:25:00|201328.1|201203.1|201328.6|201203.6|201337.2|201212.2|201328.1|201203.1|20
1730809520000|2024-11-05 12:25:20|201325.5|201200.5|201310.1|201183.9|201325.5|201200.5|201295.3|201170.3|14
1730809530000|2024-11-05 12:25:30|201307.7|201180.2|201308.2|201182.8|201308.2|201182.9|201307.7|201180.2|5
1730809540000|2024-11-05 12:25:40|201307.6|201182.6|201307.7|201182.7|201308.4|201182.8|201307.6|201182.6|3
1730809550000|2024-11-05 12:25:50|201318.6|201193.6|201333.6|201208.6|201338.9|201213.9|201318.6|201193.6|11
1730809560000|2024-11-05 12:26:00|201334|201209|201335.1|201210.1|201335.1|201210.1|201334|201209|2
1730809570000|2024-11-05 12:26:10|201335|201210|201393.9|201268.9|201393.9|201268.9|201335|201210|11
1730809580000|2024-11-05 12:26:20|201394.1|201269.1|201394.1|201269.1|201394.1|201269.1|201394.1|201269.1|1
1730809590000|2024-11-05 12:26:30|201390.5|201265.5|201392.1|201267.1|201393.1|201268.1|201389.5|201264.5|9
1730809600000|2024-11-05 12:26:40|201392.5|201267.5|201391.8|201266.8|201394.3|201269.3|201386.8|201261.8|7
1730809610000|2024-11-05 12:26:50|201391.9|201266.9|201426.8|201301.8|201427.5|201302.5|201391.9|201266.9|10
1730809620000|2024-11-05 12:27:00|201424|201299|201422.4|201297.4|201424|201299|201421|201296|5
1730809640000|2024-11-05 12:27:20|201425.8|201300.8|201425|201300|201427.8|201302.8|201425|201300|3
1730809660000|2024-11-05 12:27:40|201425.1|201300.1|201425.1|201300.1|201425.1|201300.1|201425.1|201300.1|1
1730809670000|2024-11-05 12:27:50|201423.1|201298.1|201423.1|201298.1|201423.1|201298.1|201423.1|201298.1|1
1730809690000|2024-11-05 12:28:10|201422.4|201297.4|201419.8|201294.8|201422.4|201297.4|201419.8|201294.8|2
1730809700000|2024-11-05 12:28:20|201421|201296|201382.3|201253.6|201428.3|201303.3|201382.3|201253.2|9
1730809710000|2024-11-05 12:28:30|201384.1|201253.3|201411.8|201286.8|201415.3|201290.3|201334.6|201209.1|25
1730809720000|2024-11-05 12:28:40|201415.5|201287.5|201412.9|201280.9|201415.5|201287.5|201411.9|201280.9|3
1730809730000|2024-11-05 12:28:50|201411.6|201281.6|201411.3|201276.9|201416.4|201281.6|201407.6|201276.2|9
1730809740000|2024-11-05 12:29:00|201411.7|201276|201394|201269|201411.7|201276|201390.9|201265.9|7
1730809750000|2024-11-05 12:29:10|201393.8|201268.8|201393.8|201268.8|201393.8|201268.8|201393.8|201268.8|1
1730809760000|2024-11-05 12:29:20|201391.7|201266.7|201382.7|201257.7|201391.7|201266.7|201380.8|201255.8|9
1730809770000|2024-11-05 12:29:30|201383.2|201258.2|201394|201264.2|201394|201266.4|201379.7|201254.7|13
1730809780000|2024-11-05 12:29:40|201394.3|201265.8|201387.5|201252.1|201405.3|201275.1|201383.1|201249.6|14
1730809790000|2024-11-05 12:29:50|201388.1||201388.1||201388.1||201388.1||1
1730809800000|2024-11-05 12:30:00|201387.8|201252.4|201381.9|201256.9|201388.2|201256.9|201377.4|201250.2|10
1730809810000|2024-11-05 12:30:10|201381.4|201256.4|201372.1|201247.1|201382.3|201257.3|201372.1|201247.1|11
1730809820000|2024-11-05 12:30:20|201372.5|201247.5|201381.6|201256.6|201382.4|201257.4|201371.9|201246.9|13
1730809830000|2024-11-05 12:30:30|201381.7|201256.7|201402.2|201277.2|201409.1|201284.1|201381.7|201256.7|16
1730809840000|2024-11-05 12:30:40|201409.9|201284.9|201431.6|201306.6|201449.5|201324.5|201398.3|201273.3|19
1730809850000|2024-11-05 12:30:50|201441.2|201316.2|201440.9|201315.9|201441.2|201316.2|201422.5|201297.5|7
1730809860000|2024-11-05 12:31:00|201419.1|201294.1|201428.3|201303.3|201435.7|201358.2|201403.6|201294.1|11
1730809870000|2024-11-05 12:31:10|201403.4|201353.4|201435.1|201310.1|201437.1|201353.4|201403.4|201300.8|5
1730809880000|2024-11-05 12:31:20|201430.9|201305.9|201434.8|201309.8|201435.2|201310.2|201430.9|201305.9|3
1730809890000|2024-11-05 12:31:30|201429.2|201304.2|201431|201306|201432.6|201307.6|201429.2|201304.2|4
1730809900000|2024-11-05 12:31:40|201400.9|201275.9|201398.3|201348.3|201427.3|201351.3|201398.3|201275.9|4
1730809910000|2024-11-05 12:31:50|201448.1|201323.1|201425.3|201300.3|201448.1|201345.2|201387.1|201279.7|13
1730809920000|2024-11-05 12:32:00|201417.8|201292.8|201445.3|201320.3|201457.9|201332.9|201417.8|201292.8|20
1730809930000|2024-11-05 12:32:10|201444.3|201319.3|201441.5|201316.5|201458.5|201333.5|201435.3|201310.3|18
1730809940000|2024-11-05 12:32:20|201437.2|201312.2|201481|201356|201481|201356|201437.2|201312.2|11
1730809950000|2024-11-05 12:32:30|201469|201344|201468.8|201343.8|201470|201345|201466.2|201341.2|7
1730809960000|2024-11-05 12:32:40|201470|201345|201470|201345|201470|201345|201470|201345|1
1730809970000|2024-11-05 12:32:50|201471.8|201346.8|201477|201352|201480.7|201386.4|201434.6|201335.2|12
1730809980000|2024-11-05 12:33:00|201478.6|201353.6|201476|201351|201481.7|201356.7|201476|201351|4
1730809990000|2024-11-05 12:33:10|201480.6|201355.6|201471.1|201346.1|201480.6|201355.6|201459.3|201334.3|10
1730810000000|2024-11-05 12:33:20|201459.4|201334.4|201471.1|201346.1|201471.1|201346.1|201459.3|201334.3|6
1730810010000|2024-11-05 12:33:30|201459.4|201334.4|201483.9|201358.9|201510.5|201385.5|201459.4|201334.4|16
1730810020000|2024-11-05 12:33:40|201484.2|201359.2|201497|201372|201513.3|201388.3|201484.2|201359.2|16
1730810030000|2024-11-05 12:33:50|201483.5|201358.5|201487.2|201362.2|201506.9|201381.9|201469.2|201344.2|20
1730810040000|2024-11-05 12:34:00|201498.8|201373.8|201429.3|201379.3|201498.8|201386.3|201429.3|201332.8|16
1730810050000|2024-11-05 12:34:10|201453.3|201328.3|201427.8|201377.8|201460.3|201385|201427.8|201323.9|13
1730810060000|2024-11-05 12:34:20|201465.9|201340.9|201461.1|201336.1|201465.9|201340.9|201461.1|201336.1|3
1730810070000|2024-11-05 12:34:30|201449.5|201324.5|201494.7|201369.7|201525.9|201414.4|201434.9|201324.5|19
1730810080000|2024-11-05 12:34:40|201468.9|201418.9|201476.1|201426.1|201493.8|201428.6|201468.9|201368.8|5
1730810090000|2024-11-05 12:34:50|201480.5|201430.5|201525.8|201400.8|201525.8|201430.5|201476.4|201377.3|9
1730810100000|2024-11-05 12:35:00|201524.7|201399.7|201522.1|201397.1|201524.7|201399.7|201522.1|201397.1|2
1730810110000|2024-11-05 12:35:10|201522|201397|201525.7|201400.7|201525.7|201400.7|201522|201397|3
1730810120000|2024-11-05 12:35:20|201526.4|201401.4|201529.7|201404.7|201529.7|201404.7|201521.8|201396.8|3
1730810130000|2024-11-05 12:35:30|201526.9|201401.9|201530.6|201405.6|201530.6|201405.6|201526.9|201401.9|2
1730810140000|2024-11-05 12:35:40|201542.4|201417.4|201444.7|201319.7|201542.4|201417.4|201413.2|201316.8|14
1730810150000|2024-11-05 12:35:50|201448.8|201323.8|201428.7|201303.7|201457.4|201332.4|201423.8|201298.8|13
1730810160000|2024-11-05 12:36:00|201431|201306|201477.6|201352.6|201489.5|201397|201430.1|201305.1|21
1730810170000|2024-11-05 12:36:10|201496.2|201371.2|201495.8|201370.8|201499.2|201374.2|201489.4|201364.4|15
1730810180000|2024-11-05 12:36:20|201495.6|201370.6|201494.7|201369.7|201495.8|201370.8|201474.7|201349.7|13
1730810190000|2024-11-05 12:36:30|201494.8|201369.8|201481.9|201356.9|201495|201370|201475|201350|21
1730810200000|2024-11-05 12:36:40|201493.7|201368.7|201494.2|201369.2|201494.2|201369.2|201481.9|201356.9|7
1730810210000|2024-11-05 12:36:50|201494.4|201369.4|201492|201367|201494.4|201369.4|201480.4|201355.4|17
1730810220000|2024-11-05 12:37:00|201480.4|201355.4|201457.6|201332.6|201488.2|201363.2|201457.6|201332.6|15
1730810230000|2024-11-05 12:37:10|201470.2|201345.2|201440.1|201315.1|201470.2|201345.2|201429.2|201304.2|10
1730810240000|2024-11-05 12:37:20|201451.7|201326.7|201432.7|201307.7|201452.6|201327.6|201428.9|201303.9|23
1730810250000|2024-11-05 12:37:30|201427.5|201302.5|201442.9|201317.9|201442.9|201317.9|201427.5|201302.5|13
1730810260000|2024-11-05 12:37:40|201442.2|201317.2|201482.1|201357.1|201487.5|201362.5|201439|201314|11
1730810270000|2024-11-05 12:37:50|201484.8|201359.8|201530.8|201405.8|201530.8|201405.8|201484.8|201359.8|9
1730810280000|2024-11-05 12:38:00|201532.1|201407.1|201514.6|201389.6|201534.4|201409.4|201514.6|201389.6|6
1730810290000|2024-11-05 12:38:10|201513.5|201388.5|201512.2|201387.2|201517.2|201392.2|201512.2|201387.2|22
1730810300000|2024-11-05 12:38:20|201514.9|201389.9|201517.5|201392.5|201517.5|201392.5|201512.1|201387.1|7
1730810310000|2024-11-05 12:38:30|201519.5|201394.5|201503.7|201378.7|201519.5|201394.5|201503.7|201378.7|4
1730810320000|2024-11-05 12:38:40|201503.3|201378.3|201503.3|201378.3|201503.3|201378.3|201503.3|201378.3|1
1730810330000|2024-11-05 12:38:50|201503.8|201378.8|201505.1|201380.1|201505.1|201380.1|201503.3|201378.3|5
1730810340000|2024-11-05 12:39:00|201497.3|201372.3|201481.7|201356.7|201497.3|201372.3|201476.5|201351.5|11
1730810350000|2024-11-05 12:39:10|201486.6|201361.6|201484.9|201359.9|201486.6|201361.6|201484.9|201359.9|2
1730810360000|2024-11-05 12:39:20|201485.7|201360.7|201483.2|201358.2|201485.7|201360.7|201481.4|201356.4|4
1730810370000|2024-11-05 12:39:30|201487.3|201362.3|201487.5|201362.5|201487.5|201362.5|201485.2|201360.2|10
1730810380000|2024-11-05 12:39:40|201486.5|201361.5|201485.2|201360.2|201486.5|201361.5|201481.6|201356.6|5
1730810400000|2024-11-05 12:40:00|201484.6|201359.6|201492.9|201367.9|201492.9|201367.9|201473.9|201348.9|8
1730810410000|2024-11-05 12:40:10|201492.3|201367.3|201489.7|201364.7|201495.7|201370.7|201489.7|201364.7|7
1730810420000|2024-11-05 12:40:20|201494.5|201369.5|201453.5|201328.5|201495.2|201370.2|201453.5|201328.5|4
1730810430000|2024-11-05 12:40:30|201461.2|201336.2|201394.8|201344.8|201461.2|201354.4|201394.8|201300.3|15
1730810440000|2024-11-05 12:40:40|201402.9|201352.9|201431.7|201279.1|201449.7|201352.9|201402.9|201276.8|10
1730810450000|2024-11-05 12:40:50|201430.2|201281|201431.9|201279.3|201431.9|201281|201430.2|201279.3|2
1730810460000|2024-11-05 12:41:00|201424|201272.7|201407.1|201254.7|201424|201272.7|201388.6|201253.6|16
1730810470000|2024-11-05 12:41:10|201408.2|201254.2|201413.1|201260|201414.5|201261|201406.9|201249.7|8
1730810480000|2024-11-05 12:41:20|201413.9|201259.7|201401.9|201256.5|201413.9|201271.3|201388.7|201251.4|13
1730810490000|2024-11-05 12:41:30|201393|201247.6|201373.9|201248.9|201393|201248.9|201366.5|201241.5|3
1730810500000|2024-11-05 12:41:40|201366.4|201233.9|201369|201244|201369|201244|201358.3|201228.9|4
1730810510000|2024-11-05 12:41:50|201384.3|201259.3|201372.2|201247.2|201384.3|201259.3|201367.1|201242.1|9
1730810520000|2024-11-05 12:42:00|201367.3|201242.3|201382.7|201257.7|201409.6|201303|201311.7|201235.6|18
1730810530000|2024-11-05 12:42:10|201381.3|201256.3|201387.8|201262.8|201388.9|201263.9|201381|201256|10
1730810540000|2024-11-05 12:42:20|201393.7|201268.7|201391.1|201266.1|201394.3|201269.3|201387.2|201262.2|10
1730810550000|2024-11-05 12:42:30|201391.8|201266.8|201390.6|201265.6|201394.7|201269.7|201389.5|201264.5|16
1730810560000|2024-11-05 12:42:40|201390.8|201265.8|201389.9|201264.9|201394.3|201269.3|201387.6|201262.6|8
1730810570000|2024-11-05 12:42:50|201390.4|201265.4|201389.3|201264.3|201394.8|201269.8|201389.1|201264.1|10
1730810580000|2024-11-05 12:43:00|201387.5|201262.5|201393.9|201268.9|201393.9|201268.9|201387.1|201262.1|11
1730810590000|2024-11-05 12:43:10|201393.3|201268.3|201386.9|201261.9|201393.3|201268.3|201386.2|201261.2|12
1730810600000|2024-11-05 12:43:20|201387.2|201262.2|201387.9|201262.9|201388.9|201263.9|201386|201261|13
1730810610000|2024-11-05 12:43:30|201385.8|201260.8|201386.4|201261.4|201387.3|201262.3|201385.5|201260.5|8
1730810620000|2024-11-05 12:43:40|201386.1|201261.1|201386.7|201261.7|201388.2|201263.2|201370.7|201245.7|20
1730810630000|2024-11-05 12:43:50|201387|201262|201387|201262|201387|201262|201387|201262|1
1730810640000|2024-11-05 12:44:00|201386.8|201261.8|201395.9|201270.9|201397.5|201272.5|201383|201258|19
1730810650000|2024-11-05 12:44:10|201395.5|201270.5|201394.5|201269.5|201395.5|201270.5|201393.9|201268.9|7
1730810660000|2024-11-05 12:44:20|201415.7|201290.7|201395.1|201270.1|201415.7|201290.7|201393.3|201268.3|19
1730810670000|2024-11-05 12:44:30|201395.8|201270.8|201354.1|201229.1|201395.8|201270.8|201351.7|201226.7|17
1730810680000|2024-11-05 12:44:40|201351.9|201226.9|201330.1|201205.1|201353.1|201228.1|201330.1|201205.1|19
1730810690000|2024-11-05 12:44:50|201330.2|201205.2|201339.8|201214.8|201347|201222|201317.9|201192.9|14
1730810700000|2024-11-05 12:45:00|201339.5|201214.5|201388.2|201263.2|201400.7|201275.7|201326|201201|23
1730810710000|2024-11-05 12:45:10|201387.9|201262.9|201400.5|201275.5|201400.5|201275.5|201375.2|201250.2|13
1730810720000|2024-11-05 12:45:20|201400.6|201275.6|201347.8|201222.8|201400.6|201275.6|201347.5|201222.5|7
1730810730000|2024-11-05 12:45:30|201351.3|201226.3|201349.8|201224.8|201358.8|201233.8|201346.5|201221.5|16
1730810740000|2024-11-05 12:45:40|201349.5|201224.5|201382.9|201257.9|201382.9|201257.9|201347.5|201222.5|11
1730810750000|2024-11-05 12:45:50|201383.1|201258.1|201385|201260|201399.5|201274.5|201382.9|201257.9|19
1730810760000|2024-11-05 12:46:00|201382.5|201257.5|201391.7|201266.7|201391.7|201266.7|201362.2|201237.2|22
1730810770000|2024-11-05 12:46:10|201392|201267|201395.6|201270.6|201396.1|201271.1|201392|201267|10
1730810780000|2024-11-05 12:46:20|201396.1|201271.1|201318.5|201268.5|201398.4|201273.4|201318.5|201268.5|10
1730810790000|2024-11-05 12:46:30|201306|201256|201287.9|201237.9|201319|201269|201287.9|201237.9|12
1730810800000|2024-11-05 12:46:40|201287.7|201237.7|201338.6|201213.6|201339.3|201237.9|201287.5|201199.7|8
1730810810000|2024-11-05 12:46:50|201337.9|201212.9|201327.3|201202.3|201338.6|201252.5|201302.5|201199|14
1730810820000|2024-11-05 12:47:00|201327.2|201202.2|201284.6|201234.6|201344.9|201262|201284.4|201196.8|15
1730810830000|2024-11-05 12:47:10|201284.8|201234.8|201282.5|201232.5|201320.2|201248.2|201282.5|201195.2|9
1730810840000|2024-11-05 12:47:20|201282.7|201232.7|201324.4|201199.4|201337.9|201232.7|201282.7|201194.5|10
1730810850000|2024-11-05 12:47:30|201332.9|201207.9|201304.8|201254.8|201345.2|201255.1|201301.3|201199|22
1730810860000|2024-11-05 12:47:40|201302.4|201252.4|201297.8|201247.8|201304.8|201254.8|201297.8|201247.8|12
1730810870000|2024-11-05 12:47:50|201302.5|201252.5|201305.5|201255.5|201305.5|201255.5|201283.3|201233.3|6
1730810880000|2024-11-05 12:48:00|201301.3|201251.3|201306.6|201256.6|201342.5|201256.6|201288.4|201200.8|11
1730810890000|2024-11-05 12:48:10|201304.4|201254.4|201306.6|201256.6|201306.6|201256.6|201304.4|201254.4|2
1730810910000|2024-11-05 12:48:30|201304.7|201254.7|201301.7|201251.7|201304.7|201254.7|201299.1|201249.1|4
1730810920000|2024-11-05 12:48:40|201304.3|201254.3|201304.3|201254.3|201304.3|201254.3|201304.3|201254.3|1
1730810930000|2024-11-05 12:48:50|201300|201250|201303.4|201253.4|201303.4|201253.4|201300|201250|3
1730810940000|2024-11-05 12:49:00|201301.4|201251.4|201421.8|201296.8|201421.8|201329.4|201301.4|201251.4|23
1730810950000|2024-11-05 12:49:10|201421.4|201296.4|201426.4|201376.4|201430.3|201380.3|201393.1|201290.2|13
1730810960000|2024-11-05 12:49:20|201422.9|201372.9|201425.9|201375.9|201432.5|201382.5|201420.4|201370.4|9
1730810980000|2024-11-05 12:49:40|201440.5|201390.5|201437.9|201387.9|201440.5|201390.5|201425.9|201375.9|7
1730810990000|2024-11-05 12:49:50|201426.1|201376.1|201436.3|201386.3|201436.3|201386.3|201426.1|201376.1|8
1730811000000|2024-11-05 12:50:00|201433.4|201383.4|201476.4|201350.9|201499|201383.4|201419|201336.1|16
1730811010000|2024-11-05 12:50:10|201475.7|201350.5|201477.6|201352.6|201478.1|201353.1|201474.9|201349.9|8
1730811020000|2024-11-05 12:50:20|201477.7|201352.7|201477.4|201352.4|201479.5|201354.5|201477.1|201352.1|11
1730811030000|2024-11-05 12:50:30|201477.9|201352.9|201486.9|201361.9|201486.9|201361.9|201477.4|201352.4|12
1730811040000|2024-11-05 12:50:40|201489.3|201364.3|201483.9|201358.9|201489.3|201364.3|201482.9|201357.9|15
1730811050000|2024-11-05 12:50:50|201483.6|201358.6|201485.7|201360.7|201491.1|201366.1|201483.3|201358.3|10
1730811060000|2024-11-05 12:51:00|201483.4|201358.4|201478.2|201353.2|201483.4|201358.4|201473.4|201348.4|7
1730811070000|2024-11-05 12:51:10|201478|201353|201475.5|201350.5|201478|201353|201475.1|201350.1|6
1730811080000|2024-11-05 12:51:20|201476|201351|201478.4|201353.4|201478.7|201353.7|201476|201351|8
1730811090000|2024-11-05 12:51:30|201478.1|201353.1|201534.6|201409.6|201534.6|201409.6|201478.1|201353.1|17
1730811100000|2024-11-05 12:51:40|201534.1|201409.1|201538.4|201413.4|201538.4|201413.4|201533.6|201408.6|9
1730811110000|2024-11-05 12:51:50|201534.5|201409.5|201532.7|201407.7|201538.4|201413.4|201532.7|201407.7|13
1730811120000|2024-11-05 12:52:00|201525.1|201400.1|201505.5|201380.5|201525.1|201400.1|201504.2|201379.2|22
1730811130000|2024-11-05 12:52:10|201505.6|201380.6|201468.4|201343.4|201505.6|201380.6|201461.7|201336.7|13
1730811140000|2024-11-05 12:52:20|201468.1|201343.1|201477.7|201352.7|201496.7|201371.7|201465.7|201340.7|23
1730811150000|2024-11-05 12:52:30|201478.1|201353.1|201476.1|201351.1|201478.7|201353.7|201474.3|201349.3|10
1730811160000|2024-11-05 12:52:40|201475.7|201350.7|201469.6|201344.6|201476.9|201351.9|201468.4|201343.4|12
1730811170000|2024-11-05 12:52:50|201469.4|201344.4|201471.7|201346.7|201471.7|201346.7|201461.5|201336.5|10
1730811180000|2024-11-05 12:53:00|201471.4|201346.4|201490.9|201365.9|201522.7|201397.7|201471.4|201346.4|24
1730811190000|2024-11-05 12:53:10|201491.2|201366.2|201485.8|201360.8|201491.2|201366.2|201485.8|201360.8|16
1730811200000|2024-11-05 12:53:20|201486.2|201361.2|201476|201351|201489.8|201364.8|201457|201332|28
1730811210000|2024-11-05 12:53:30|201489.6|201364.6|201490.5|201365.5|201490.9|201365.9|201475.1|201350.1|28
1730811220000|2024-11-05 12:53:40|201490.9|201365.9|201438.1|201313.1|201490.9|201365.9|201411.5|201313.1|12
1730811230000|2024-11-05 12:53:50|201431.2|201306.2|201436.1|201311.1|201437.8|201312.8|201431.2|201306.2|13
1730811240000|2024-11-05 12:54:00|201435.8|201310.8|201433.8|201308.8|201436.6|201311.6|201432.5|201307.5|12
1730811250000|2024-11-05 12:54:10|201436.1|201311.1|201422.6|201297.6|201436.1|201311.1|201419.3|201294.3|14
1730811260000|2024-11-05 12:54:20|201421.1|201296.1|201395.1|201270.1|201421.1|201296.1|201385.6|201260.6|10
1730811270000|2024-11-05 12:54:30|201394.5|201269.5|201392.4|201267.4|201409|201284|201391.8|201266.8|8
1730811280000|2024-11-05 12:54:40|201389.8|201264.8|201391.4|201266.4|201393|201268|201389.7|201264.7|5
1730811290000|2024-11-05 12:54:50|201391.8|201266.8|201406.4|201356.4|201424.8|201374.8|201391.8|201266.8|12
1730811300000|2024-11-05 12:55:00|201397.2|201347.2|201404.3|201354.3|201405.7|201355.7|201396.6|201346.6|4
1730811310000|2024-11-05 12:55:10|201406.5|201356.5|201405.8|201355.8|201412.3|201362.3|201405|201355|6
1730811330000|2024-11-05 12:55:30|201408.4|201358.4|201407|201357|201408.4|201358.4|201399.8|201349.8|4
1730811340000|2024-11-05 12:55:40|201398|201348|201402.8|201352.8|201409.1|201359.1|201396.2|201346.2|12
1730811350000|2024-11-05 12:55:50|201405.2|201355.2|201405.2|201355.2|201405.2|201355.2|201405.2|201355.2|1
1730811360000|2024-11-05 12:56:00|201396|201346|201404.3|201354.3|201404.3|201354.3|201396|201346|4
1730811370000|2024-11-05 12:56:10|201396.1|201346.1|201405|201355|201405|201355|201396.1|201346.1|2
1730811390000|2024-11-05 12:56:30|201403|201353|201438.2|201313.2|201438.9|201353|201388.9|201299.8|7
1730811400000|2024-11-05 12:56:40|201439.6|201314.6|201426.8|201376.8|201439.6|201376.8|201411.7|201314.6|5
1730811410000|2024-11-05 12:56:50|201426.9|201376.9|201410.9|201360.9|201455.1|201376.9|201401.4|201315.3|19
1730811420000|2024-11-05 12:57:00|201402.3|201352.3|201418.3|201368.3|201418.3|201368.3|201396|201346|6
1730811430000|2024-11-05 12:57:10|201421.3|201371.3|201431.2|201381.2|201473.3|201381.2|201412|201348.3|5
1730811440000|2024-11-05 12:57:20|201427.2|201377.2|201427.2|201377.2|201427.2|201377.2|201427.2|201377.2|1
1730811450000|2024-11-05 12:57:30|201474.6|201333.9|201458.1|201320.1|201474.6|201343.1|201445|201320|7
1730811460000|2024-11-05 12:57:40|201463.1|201326.8|201453.4|201403.4|201473.3|201403.4|201422.4|201325.5|23
1730811470000|2024-11-05 12:57:50|201445|201395|201476.8|201351.8|201488.6|201405.3|201438.1|201350.3|15
1730811480000|2024-11-05 12:58:00|201476|201351|201441.2|201391.2|201476|201391.2|201436|201351|5
1730811490000|2024-11-05 12:58:10|201498.6|201448.6|201478.1|201428.1|201501.7|201451.7|201468.2|201418.2|16
1730811500000|2024-11-05 12:58:20|201477.6|201427.6|201512.7|201462.7|201532.6|201472.7|201475.2|201406|28
1730811510000|2024-11-05 12:58:30|201522.2|201472.2|201514.9|201464.9|201524.2|201474.2|201513.5|201463.5|6
1730811520000|2024-11-05 12:58:40|201516.1|201466.1|201516.5|201466.5|201518.8|201468.8|201516.1|201466.1|3
1730811530000|2024-11-05 12:58:50|201519|201469|201517|201467|201519|201469|201517|201467|2
1730811550000|2024-11-05 12:59:10|201515.1|201465.1|201508.5|201458.5|201515.1|201465.1|201504.7|201454.7|16
1730811560000|2024-11-05 12:59:20|201511.3|201461.3|201507.4|201457.4|201512.2|201462.2|201505|201455|9
1730811570000|2024-11-05 12:59:30|201509.4|201459.4|201505.8|201455.8|201512.1|201462.1|201504.7|201454.7|23
1730811580000|2024-11-05 12:59:40|201510.1|201460.1|201539.8|201414.8|201542.2|201461.3|201496.2|201413.3|29
1730811590000|2024-11-05 12:59:50|201549.9|201424.9|201552.9|201427.9|201555.1|201464.3|201514.3|201410.3|23
1730811600000|2024-11-05 13:00:00|201555.1|201430.1|201614.5|201489.5|201618.7|201493.7|201552.3|201427.3|19
1730811610000|2024-11-05 13:00:10|201612.7|201487.7|201596.6|201471.6|201612.7|201487.7|201596.6|201471.6|9
1730811620000|2024-11-05 13:00:20|201597.6|201472.6|201647.3|201522.3|201673|201548|201597.6|201472.6|24
1730811630000|2024-11-05 13:00:30|201646.4|201521.4|201639.9|201514.9|201646.4|201521.4|201637.7|201512.7|17
1730811640000|2024-11-05 13:00:40|201640.4|201515.4|201643.9|201518.9|201647.3|201522.3|201640.4|201515.4|8
1730811650000|2024-11-05 13:00:50|201643.5|201518.5|201641|201516|201644|201519|201638.8|201513.8|7
1730811660000|2024-11-05 13:01:00|201643.3|201518.3|201649.8|201524.8|201650.5|201525.5|201643.3|201518.3|9
1730811670000|2024-11-05 13:01:10|201647.8|201522.8|201676.6|201551.6|201680.4|201555.4|201645.7|201520.7|13
1730811680000|2024-11-05 13:01:20|201678.6|201553.6|201677.7|201552.7|201682.6|201557.6|201675.3|201550.3|6
1730811690000|2024-11-05 13:01:30|201682.9|201557.9|201675.4|201550.4|201682.9|201557.9|201662.4|201537.4|11
1730811700000|2024-11-05 13:01:40|201681.8|201556.8|201695.4|201549.6|201695.4|201561.2|201681.8|201549.6|4
1730811710000|2024-11-05 13:01:50|201698.2|201549.7|201693.5|201568.5|201699|201568.5|201686.3|201544.9|8
1730811720000|2024-11-05 13:02:00|201692.6|201567.6|201689.4|201564.4|201692.6|201567.6|201684.9|201559.9|4
1730811730000|2024-11-05 13:02:10|201712.4|201587.4|201680.4|201555.4|201712.4|201587.4|201680.4|201555.4|14
1730811740000|2024-11-05 13:02:20|201685.9|201560.9|201686.5|201561.5|201687.5|201562.5|201685.7|201560.7|4
1730811750000|2024-11-05 13:02:30|201687.5|201562.5|201686.9|201561.9|201687.5|201562.5|201684.5|201559.5|3
1730811760000|2024-11-05 13:02:40|201686.3|201561.3|201686.3|201561.3|201686.3|201561.3|201686.3|201561.3|1
1730811770000|2024-11-05 13:02:50|201686.8|201561.8|201688.6|201563.6|201689.4|201564.4|201686.8|201561.8|11
1730811780000|2024-11-05 13:03:00|201695.3|201570.3|201695|201570|201695.3|201570.3|201694.4|201569.4|3
1730811790000|2024-11-05 13:03:10|201694.3|201569.3|201696.4|201571.4|201696.4|201571.4|201686.8|201561.8|5
1730811800000|2024-11-05 13:03:20|201700.2|201575.2|201709.7|201584.7|201710.8|201585.8|201700.2|201575.2|3
1730811810000|2024-11-05 13:03:30|201735.7|201610.7|201732.1|201607.1|201746.2|201621.2|201723.3|201598.3|10
1730811820000|2024-11-05 13:03:40|201734.1|201609.1|201731.1|201606.1|201734.1|201609.1|201731.1|201606.1|4
1730811830000|2024-11-05 13:03:50|201732.5|201607.5|201781.7|201656.7|201782.1|201657.1|201732.5|201607.5|12
1730811840000|2024-11-05 13:04:00|201779.5|201654.5|201765.8|201640.8|201780.5|201655.5|201761.6|201636.6|10
1730811850000|2024-11-05 13:04:10|201767.7|201642.7|201788.6|201663.6|201798.5|201673.5|201767.7|201642.7|23
1730811860000|2024-11-05 13:04:20|201795.4|201670.4|201805.9|201680.9|201808.2|201683.2|201787.5|201662.5|8
1730811870000|2024-11-05 13:04:30|201806|201681|201807.2|201666.1|201808.8|201683|201772.8|201647.8|21
1730811880000|2024-11-05 13:04:40|201808.7|201667.7|201768.3|201643.3|201808.7|201667.7|201747|201602|12
1730811890000|2024-11-05 13:04:50|201770.3|201645.3|201769.8|201644.8|201770.5|201645.5|201768.2|201643.2|6
1730811900000|2024-11-05 13:05:00|201768|201643|201720.5|201595.5|201769.6|201644.6|201688.4|201563.4|30
1730811910000|2024-11-05 13:05:10|201722.5|201597.5|201673.1|201548.1|201722.5|201597.5|201636.8|201511.8|23
1730811920000|2024-11-05 13:05:20|201679|201554|201687|201562|201688.3|201563.3|201673.5|201548.5|18
1730811930000|2024-11-05 13:05:30|201688.6|201563.6|201698.1|201573.1|201699.6|201574.6|201685.6|201560.6|19
1730811940000|2024-11-05 13:05:40|201697.2|201572.2|201672.6|201547.6|201736.7|201611.7|201672.6|201547.6|20
1730811950000|2024-11-05 13:05:50|201687.7|201562.7|201686.9|201561.9|201687.7|201562.7|201672|201547|5
1730811960000|2024-11-05 13:06:00|201672|201547|201670.6|201545.6|201688.4|201563.4|201669.5|201544.5|23
1730811970000|2024-11-05 13:06:10|201685.6|201560.6|201670.4|201545.4|201688.8|201563.8|201670.4|201545.4|17
1730811980000|2024-11-05 13:06:20|201676|201551|201684.5|201559.5|201687.8|201562.8|201676|201551|6
1730811990000|2024-11-05 13:06:30|201688.8|201563.8|201686.3|201561.3|201690.3|201565.3|201686.3|201561.3|5
1730812000000|2024-11-05 13:06:40|201686|201561|201642.6|201517.6|201686|201561|201618|201493|18
1730812010000|2024-11-05 13:06:50|201641.5|201516.5|201630|201505|201654.2|201529.2|201629.6|201504.6|17
1730812020000|2024-11-05 13:07:00|201641|201516|201645.3|201520.3|201650.7|201525.7|201640.5|201515.5|11
1730812030000|2024-11-05 13:07:10|201631.9|201506.9|201645|201520|201645|201520|201631.2|201506.2|6
1730812040000|2024-11-05 13:07:20|201631.6|201506.6|201613.5|201563.5|201650.6|201568.9|201605.6|201506.6|13
1730812050000|2024-11-05 13:07:30|201616.5|201566.5|201668.1|201543.1|201673.2|201621.6|201616.5|201540.7|13
1730812060000|2024-11-05 13:07:40|201665.2|201540.2|201665.2|201540.2|201665.2|201540.2|201665.2|201540.2|1
1730812070000|2024-11-05 13:07:50|201667.1|201542.1|201665.8|201540.8|201670.4|201545.4|201665.8|201540.8|4
1730812080000|2024-11-05 13:08:00|201667.6|201542.6|201680.3|201555.3|201680.3|201555.3|201667.6|201542.6|4
1730812090000|2024-11-05 13:08:10|201682.1|201557.1|201680.2|201555.2|201682.1|201557.1|201667|201542|20
1730812100000|2024-11-05 13:08:20|201667|201542|201637.5|201587.5|201682|201592.9|201634.2|201541.9|13
1730812110000|2024-11-05 13:08:30|201640.2|201590.2|201646.5|201596.5|201683.2|201605.4|201631.3|201558.2|10
1730812120000|2024-11-05 13:08:40|201683.4|201558.4|201683.2|201558.2|201685.1|201560.1|201670.8|201545.8|6
1730812130000|2024-11-05 13:08:50|201670.8|201545.8|201675.4|201625.4|201715.7|201639.4|201647.9|201545.8|15
1730812140000|2024-11-05 13:09:00|201673.3|201623.3|201675.2|201625.2|201713|201625.2|201673.3|201584.5|9
1730812150000|2024-11-05 13:09:10|201680.8|201630.8|201674.8|201624.8|201680.8|201630.8|201662.4|201612.4|3
1730812160000|2024-11-05 13:09:20|201674|201624|201556.2|201506.2|201674|201624|201536.3|201462.5|23
1730812170000|2024-11-05 13:09:30|201561|201511|201514.3|201464.3|201561|201511|201499.7|201449.7|17
1730812180000|2024-11-05 13:09:40|201512|201462|201517.4|201467.4|201550.2|201467.4|201496.9|201409.3|21
1730812190000|2024-11-05 13:09:50|201512.2|201462.2|201525.1|201475.1|201525.1|201475.1|201511.2|201461.2|11
1730812200000|2024-11-05 13:10:00|201538.3|201488.3|201529.1|201479.1|201562.3|201488.3|201522.9|201435.2|13
1730812210000|2024-11-05 13:10:10|201531.9|201481.9|201579.5|201454.5|201586.5|201507.5|201531.9|201448.8|16
1730812220000|2024-11-05 13:10:20|201578.7|201453.7|201556.9|201431.9|201602|201477|201517.9|201419|27
1730812230000|2024-11-05 13:10:30|201557.1|201432.1|201557.5|201432.5|201561.9|201436.9|201556.8|201431.8|16
1730812240000|2024-11-05 13:10:40|201558.3|201433.3|201474.5|201424.5|201579.3|201454.3|201470.7|201420.7|24
1730812250000|2024-11-05 13:10:50|201534|201409|201527.1|201402.1|201535.1|201424.8|201474.8|201389|13
1730812260000|2024-11-05 13:11:00|201515.5|201390.5|201569.6|201444.6|201570.5|201471.7|201515.5|201390.5|28
1730812270000|2024-11-05 13:11:10|201569.4|201444.4|201558.1|201433.1|201574.5|201449.5|201556.3|201431.3|18
1730812280000|2024-11-05 13:11:20|201570.7|201445.7|201556.2|201431.2|201574.1|201449.1|201556|201431|27
1730812290000|2024-11-05 13:11:30|201557.1|201432.1|201561.9|201436.9|201574|201449|201557.1|201432.1|23
1730812300000|2024-11-05 13:11:40|201558.2|201433.2|201570.6|201445.6|201584.3|201459.3|201545.5|201420.5|25
1730812310000|2024-11-05 13:11:50|201570.7|201445.7|201555.2|201430.2|201578.2|201453.2|201555.2|201430.2|11
1730812320000|2024-11-05 13:12:00|201579.1|201454.1|201477.7|201427.7|201579.8|201454.8|201471.9|201414.1|16
1730812330000|2024-11-05 13:12:10|201475.5|201425.5|201483|201433|201485|201435|201474.5|201424.5|15
1730812340000|2024-11-05 13:12:20|201497|201447|201522.9|201472.9|201563.5|201472.9|201496.8|201395.8|12
1730812350000|2024-11-05 13:12:30|201512.4|201462.4|201489|201439|201512.4|201462.4|201486.2|201436.2|9
1730812360000|2024-11-05 13:12:40|201491.5|201441.5|201489.4|201439.4|201498.9|201448.9|201484.6|201434.6|6
1730812370000|2024-11-05 13:12:50|201482.4|201432.4|201504.8|201454.8|201533.6|201483.6|201482.4|201432.4|16
1730812380000|2024-11-05 13:13:00|201509.7|201459.7|201514.2|201464.2|201547.8|201467.9|201509.7|201422.8|16
1730812390000|2024-11-05 13:13:10|201516.5|201466.5|201508.4|201458.4|201516.5|201466.5|201508.4|201458.4|3
1730812400000|2024-11-05 13:13:20|201505.3|201455.3|201495.8|201445.8|201505.3|201455.3|201495.1|201445.1|4
1730812420000|2024-11-05 13:13:40|201500.4|201450.4|201494.6|201444.6|201509.2|201459.2|201494.6|201444.6|5
1730812430000|2024-11-05 13:13:50|201496.7|201446.7|201498.1|201448.1|201509.3|201459.3|201496.7|201446.7|8
1730812440000|2024-11-05 13:14:00|201504.1|201454.1|201486.3|201436.3|201507.7|201457.7|201471.7|201421.7|13
1730812450000|2024-11-05 13:14:10|201471.7|201421.7|201494.9|201444.9|201494.9|201444.9|201471.7|201421.7|9
1730812460000|2024-11-05 13:14:20|201495.3|201445.3|201501.1|201376.1|201520.5|201447.6|201458.8|201376.1|10
1730812470000|2024-11-05 13:14:30|201503.1|201378.1|201424.9|201299.9|201503.1|201398.1|201385|201299.2|25
1730812480000|2024-11-05 13:14:40|201384.4|201334.4|201436|201386|201438.8|201386|201384.4|201313.8|12
1730812490000|2024-11-05 13:14:50|201440.7|201390.7|201447.2|201397.2|201498.3|201400.7|201431.1|201373.3|10
1730812500000|2024-11-05 13:15:00|201452.7|201402.7|201452.2|201402.2|201497.5|201406.4|201444.8|201372.5|16
1730812510000|2024-11-05 13:15:10|201454|201404|201453.6|201403.6|201465.2|201415.2|201444.7|201394.7|10
1730812520000|2024-11-05 13:15:20|201451.1|201401.1|201454.6|201404.6|201490.1|201415.2|201451.1|201365.1|6
1730812540000|2024-11-05 13:15:40|201452|201402|201484|201359|201495.8|201415.2|201446|201359|10
1730812550000|2024-11-05 13:15:50|201430.8|201380.8|201375.4|201325.4|201430.8|201380.8|201374.8|201324.8|11
1730812560000|2024-11-05 13:16:00|201388.1|201338.1|201395.4|201345.4|201398.1|201348.1|201388.1|201338.1|6
1730812570000|2024-11-05 13:16:10|201393.2|201343.2|201395.3|201345.3|201395.3|201345.3|201393.2|201343.2|2
1730812580000|2024-11-05 13:16:20|201407.9|201357.9|201428.2|201303.2|201439|201357.9|201406.1|201303|10
1730812590000|2024-11-05 13:16:30|201428.3|201303.3|201398.2|201348.2|201431.2|201368.3|201397.8|201303.3|14
1730812600000|2024-11-05 13:16:40|201400.8|201350.8|201427.6|201377.6|201464.9|201381|201400.8|201326.2|15
1730812610000|2024-11-05 13:16:50|201427.7|201377.7|201420.5|201370.5|201456.8|201377.7|201420.5|201327.9|12
1730812620000|2024-11-05 13:17:00|201436.6|201311.6|201430.8|201380.8|201477.2|201386.7|201418.4|201311.6|15
1730812630000|2024-11-05 13:17:10|201432.1|201382.1|201465.1|201415.1|201487.3|201422|201432.1|201344.9|11
1730812640000|2024-11-05 13:17:20|201473.5|201423.5|201469.4|201419.4|201504.5|201423.5|201465.3|201379.5|4
1730812650000|2024-11-05 13:17:30|201467.6|201417.6|201525.5|201400.5|201526.2|201438.5|201467.6|201382.7|20
1730812660000|2024-11-05 13:17:40|201512.3|201387.3|201512.9|201387.9|201526.6|201401.6|201512.3|201387.3|27
1730812670000|2024-11-05 13:17:50|201527|201402|201512.6|201387.6|201527.1|201439.6|201488.8|201387.6|25
1730812680000|2024-11-05 13:18:00|201526|201401|201511.6|201386.6|201526.8|201425.2|201475.2|201386.6|22
1730812690000|2024-11-05 13:18:10|201511.8|201386.8|201511|201386|201511.8|201425.2|201475.2|201385.4|7
1730812700000|2024-11-05 13:18:20|201510.1|201385.1|201390.6|201340.6|201510.6|201423.4|201390.6|201311.3|14
1730812710000|2024-11-05 13:18:30|201388.5|201338.5|201445.2|201320.2|201445.2|201357.7|201380.3|201305.9|15
1730812720000|2024-11-05 13:18:40|201430.9|201305.9|201446.9|201321.9|201446.9|201321.9|201430.7|201305.7|7
1730812730000|2024-11-05 13:18:50|201395.7|201345.7|201392.4|201342.4|201408.3|201358.3|201383.4|201333.4|8
1730812740000|2024-11-05 13:19:00|201408|201358|201359.4|201309.4|201408|201358|201343.2|201293.2|4
1730812750000|2024-11-05 13:19:10|201353.2|201303.2|201390.1|201340.1|201399.1|201349.1|201350.7|201267.7|11
1730812760000|2024-11-05 13:19:20|201426.4|201301.4|201356.5|201306.5|201440.1|201342.1|201356.5|201301.4|12
1730812770000|2024-11-05 13:19:30|201354.1|201304.1|201382|201257|201394.7|201306.4|201343.5|201257|7
1730812780000|2024-11-05 13:19:40|201394.7|201269.7|201350.5|201300.5|201404|201300.5|201350.5|201269.7|6
1730812790000|2024-11-05 13:19:50|201350.2|201300.2|201352.7|201302.7|201400.9|201302.7|201350.2|201275.9|8
1730812800000|2024-11-05 13:20:00|201400.2|201275.2|201332.2|201282.2|201400.2|201312.7|201318.5|201231.1|21
1730812810000|2024-11-05 13:20:10|201382.9|201257.9|201300.6|201250.6|201382.9|201298.4|201300.6|201250.6|9
1730812820000|2024-11-05 13:20:20|201295.6|201245.6|201338.1|201213.1|201338.1|201250.9|201295.6|201211.9|9
1730812830000|2024-11-05 13:20:30|201299.8|201249.8|201360.8|201235.8|201366.2|201303.6|201295.6|201212.1|25
1730812840000|2024-11-05 13:20:40|201360.5|201235.5|201370|201245|201370|201285.3|201316.9|201235.5|21
1730812850000|2024-11-05 13:20:50|201358|201308|201389.2|201264.2|201389.5|201308|201358|201252.7|20
1730812860000|2024-11-05 13:21:00|201383.3|201258.3|201371.9|201246.9|201410.2|201322.9|201326.1|201241.4|19
1730812870000|2024-11-05 13:21:10|201370.6|201245.6|201375.1|201250.1|201377.7|201290|201340|201237.7|19
1730812880000|2024-11-05 13:21:20|201375.3|201250.3|201378.8|201253.8|201380.3|201255.3|201375.2|201250.2|10
1730812890000|2024-11-05 13:21:30|201378.5|201253.5|201362.8|201237.8|201378.5|201275.8|201298.3|201209.9|27
1730812900000|2024-11-05 13:21:40|201352.8|201227.8|201350.5|201225.5|201362.1|201282.6|201332.6|201218.8|25
1730812910000|2024-11-05 13:21:50|201351.7|201226.7|201363.6|201238.6|201379.6|201293.3|201343.3|201226.7|26
1730812920000|2024-11-05 13:22:00|201364.1|201239.1|201342.6|201217.6|201373.3|201272.8|201296.2|201212.5|21
1730812930000|2024-11-05 13:22:10|201328.7|201203.7|201341.3|201216.3|201343.2|201266.3|201290.6|201199.1|20
1730812940000|2024-11-05 13:22:20|201341.7|201216.7|201344.7|201219.7|201345|201261.6|201305.8|201205.6|9
1730812950000|2024-11-05 13:22:30|201344.8|201219.8|201343.3|201218.3|201347.2|201222.2|201343.2|201218.2|9
1730812960000|2024-11-05 13:22:40|201342.5|201217.5|201339.3|201214.3|201346.3|201244.2|201294.2|201205|21
1730812970000|2024-11-05 13:22:50|201300|201250|201293.3|201243.3|201300|201250|201293.3|201243.3|2
1730812980000|2024-11-05 13:23:00|201291.3|201241.3|201290|201240|201298.6|201248.6|201287.3|201237.3|13
1730812990000|2024-11-05 13:23:10|201287.2|201237.2|201271.4|201221.4|201318.7|201237.2|201269|201165.1|7
1730813000000|2024-11-05 13:23:20|201273|201223|201306.9|201256.9|201315.7|201265.7|201273|201223|5
1730813010000|2024-11-05 13:23:30|201316.9|201266.9|201356.9|201231.9|201363.2|201286.6|201306.2|201225.4|18
1730813020000|2024-11-05 13:23:40|201357.1|201232.1|201358.4|201233.4|201358.4|201233.4|201357.1|201232.1|7
1730813030000|2024-11-05 13:23:50|201365.2|201240.2|201379.5|201254.5|201397.1|201289.1|201339.1|201234.7|18
1730813040000|2024-11-05 13:24:00|201379.1|201254.1|201362.1|201237.1|201385.5|201292.2|201324.3|201236.1|17
1730813050000|2024-11-05 13:24:10|201362|201237|201364.2|201239.2|201366|201241|201361.2|201236.2|11
1730813060000|2024-11-05 13:24:20|201364.3|201239.3|201382.8|201257.8|201382.8|201257.8|201364.2|201239.2|18
1730813070000|2024-11-05 13:24:30|201382.5|201257.5|201345.5|201295.5|201382.8|201304.2|201345.5|201241.4|13
1730813080000|2024-11-05 13:24:40|201342.4|201292.4|201342.4|201292.4|201342.4|201292.4|201342.4|201292.4|1
1730813090000|2024-11-05 13:24:50|201341.7|201291.7|201447.5|201322.5|201447.5|201343.8|201341.7|201291.7|13
1730813100000|2024-11-05 13:25:00|201447.7|201322.7|201471|201346|201496.1|201387.7|201431|201306|23
1730813110000|2024-11-05 13:25:10|201484.9|201359.9|201429.2|201379.2|201484.9|201389.2|201425.7|201357.4|16
1730813120000|2024-11-05 13:25:20|201427.2|201377.2|201426.1|201376.1|201433.7|201383.7|201426.1|201376.1|6
1730813130000|2024-11-05 13:25:30|201434.1|201384.1|201493|201368|201493.9|201410.3|201427.3|201363.7|12
1730813140000|2024-11-05 13:25:40|201479.7|201354.7|201525|201400|201525|201433.5|201479.7|201354.7|21
1730813150000|2024-11-05 13:25:50|201524.7|201399.7|201529.5|201404.5|201532.2|201440.6|201470.6|201382.5|28
1730813160000|2024-11-05 13:26:00|201526.6|201401.6|201529.9|201404.9|201532|201407|201526.6|201401.6|23
1730813170000|2024-11-05 13:26:10|201530.1|201405.1|201440|201390|201530.1|201447|201435.8|201382.9|24
1730813180000|2024-11-05 13:26:20|201447.7|201397.7|201440.6|201390.6|201476.2|201402.1|201427.7|201339.6|18
1730813190000|2024-11-05 13:26:30|201452|201402|201445.1|201395.1|201452.1|201402.1|201436.5|201386.5|7
1730813200000|2024-11-05 13:26:40|201456.8|201406.8|201445.1|201395.1|201456.9|201406.9|201445.1|201395.1|5
1730813210000|2024-11-05 13:26:50|201432.5|201382.5|201454.7|201404.7|201454.7|201404.7|201432.5|201382.5|5
1730813220000|2024-11-05 13:27:00|201454.9|201404.9|201493.6|201368.6|201493.6|201404.9|201454.9|201361.9|4
1730813230000|2024-11-05 13:27:10|201493.3|201368.3|201493.3|201368.3|201493.6|201368.6|201492.9|201367.9|13
1730813240000|2024-11-05 13:27:20|201485.1|201360.1|201492.3|201367.3|201492.8|201367.8|201484.5|201359.5|14
1730813250000|2024-11-05 13:27:30|201492.5|201367.5|201492.5|201367.5|201494.6|201369.6|201479.1|201354.1|17
1730813270000|2024-11-05 13:27:50|201492.8|201367.8|201492.6|201367.6|201496|201371|201486.1|201361.1|13
1730813280000|2024-11-05 13:28:00|201491.9|201366.9|201488.9|201363.9|201493.4|201368.4|201488.9|201363.9|8
1730813290000|2024-11-05 13:28:10|201489|201364|201423.9|201298.3|201489|201364|201411.7|201286.5|14
1730813300000|2024-11-05 13:28:20|201422.9|201297.7|201423.9|201298.3|201424.5|201299|201422.2|201297|14
1730813310000|2024-11-05 13:28:30|201423.2|201297.7|201423.2|201298|201423.5|201298|201423.2|201297.7|6
1730813320000|2024-11-05 13:28:40|201423.5|201298.7|201425|201299.5|201425|201299.5|201419.3|201293.8|23
1730813330000|2024-11-05 13:28:50|201424.7|201297.6|201427.4|201301.9|201431.1|201305.5|201420.7|201295.1|17
1730813340000|2024-11-05 13:29:00|201400.6|201275.1|201395.1|201269.9|201401.1|201275.9|201389.3|201264.1|20
1730813350000|2024-11-05 13:29:10|201384.1|201258.9|201370.5|201245.5|201384.1|201258.9|201370.1|201244.7|27
1730813360000|2024-11-05 13:29:20|201372.9|201247.9|201334.3|201209.3|201374.4|201249.4|201334.3|201209.3|22
1730813370000|2024-11-05 13:29:30|201333.1|201208.1|201350.9|201225.9|201355.1|201230.1|201333.1|201208.1|26
1730813380000|2024-11-05 13:29:40|201355.9|201230.9|201374.1|201236.9|201374.1|201237.3|201347.5|201222.5|12
1730813390000|2024-11-05 13:29:50|201416.7|201194.6|201421.2|201145.7|201428.8|201210.7|201380.9|201145.7|21
1730813400000|2024-11-05 13:30:00|201404.4|201134.1|201366.2|201101.7|201427.1|201154.2|201365.1|201101.6|14
1730813410000|2024-11-05 13:30:10|201365.2|201112.8|201341.3|201198.2|201401.9|201224.4|201332.4|201112.8|12
1730813420000|2024-11-05 13:30:20|201342|201197.6|201296.5|201171.5|201342|201216.3|201296.5|201171.5|8
1730813430000|2024-11-05 13:30:30|201296.9|201171.9|201323.8|201190.3|201324.6|201190.3|201296.9|201171.9|6
1730813440000|2024-11-05 13:30:40|201326.6|201184.5|201326.6|201184.5|201326.6|201184.5|201326.6|201184.5|1
1730813450000|2024-11-05 13:30:50|201326.1|201185.9|201299.2|201174.2|201326.1|201185.9|201299.2|201174.2|3
1730813460000|2024-11-05 13:31:00|201327.1|201184.2|201289.4|201159.7|201327.1|201184.2|201274.9|201149.9|8
1730813470000|2024-11-05 13:31:10|201280.8|201151.2|201274.1|201147.1|201280.8|201151.7|201272.2|201144.8|8
1730813480000|2024-11-05 13:31:20|201273.8|201146.3|201263.9|201138.9|201273.9|201147.9|201263.9|201138.9|9
1730813490000|2024-11-05 13:31:30|201259.6|201134.6|201259.4|201134.4|201259.6|201134.6|201259.4|201134.4|2
1730813500000|2024-11-05 13:31:40|201256.5|201131.5|201253.6|201128.6|201256.5|201131.5|201253.6|201128.6|2
1730813510000|2024-11-05 13:31:50|201253.5|201128.5|201253.5|201128.5|201253.5|201128.5|201253.5|201128.5|1
1730813520000|2024-11-05 13:32:00|201252.3|201127.3|201229.2|201104.2|201252.3|201127.3|201225.5|201100.5|10
1730813530000|2024-11-05 13:32:10|201232.3|201107.3|201195.6|201070.6|201232.3|201107.3|201189.5|201064.5|13
1730813540000|2024-11-05 13:32:20|201196.4|201071.4|201180.8|201055.8|201196.4|201071.4|201180.8|201055.8|3
1730813550000|2024-11-05 13:32:30|201178.8|201053.8|201184.6|201059.6|201184.6|201059.6|201178.8|201053.8|3
1730813560000|2024-11-05 13:32:40|201191.5|201066.5|201201.8|201076.8|201203.4|201078.4|201182.9|201057.9|12
1730813570000|2024-11-05 13:32:50|201200.4|201075.4|201165.6|201040.6|201200.4|201075.4|201157.4|201032.4|10
1730813580000|2024-11-05 13:33:00|201168.8|201043.8|201167.1|201042.1|201168.8|201043.8|201167.1|201042.1|2
1730813590000|2024-11-05 13:33:10|201168|201043|201094.3|201044.3|201172.2|201047.2|201094.3|200988.7|16
1730813600000|2024-11-05 13:33:20|201147.8|201022.8|201131.4|201006.4|201147.8|201022.8|201128.4|201003.4|7
1730813610000|2024-11-05 13:33:30|201132.6|201007.6|201131.5|201006.5|201137.4|201012.4|201131.5|201006.5|9
1730813620000|2024-11-05 13:33:40|201132|201007|201155.9|201030.9|201163.9|201038.9|201130.7|201005.7|13
1730813630000|2024-11-05 13:33:50|201156|201031|201225.1|201100.1|201236.2|201111.2|201155.2|201030.2|14
1730813640000|2024-11-05 13:34:00|201223|201098|201222|201097|201227.8|201136.6|201186.6|201095.5|17
1730813650000|2024-11-05 13:34:10|201186.6|201136.6|201242.4|201192.4|201261.9|201192.4|201165.8|201095.7|20
1730813660000|2024-11-05 13:34:20|201242.2|201192.2|201222.7|201172.7|201270.2|201192.6|201222.7|201129.7|15
1730813670000|2024-11-05 13:34:30|201234.9|201184.9|201203.9|201153.9|201254.9|201185.1|201179.4|201106.9|18
1730813680000|2024-11-05 13:34:40|201204.3|201154.3|201207.2|201157.2|201245.3|201158.8|201182.6|201098|25
1730813690000|2024-11-05 13:34:50|201207.4|201157.4|201246.6|201121.6|201246.8|201158.2|201207.4|201101.2|14
1730813700000|2024-11-05 13:35:00|201236.8|201111.8|201242.7|201117.7|201261.2|201136.2|201178.6|201095.6|17
1730813710000|2024-11-05 13:35:10|201263.3|201138.3|201289.4|201164.4|201301.2|201209.8|201215.3|201138.3|29
1730813720000|2024-11-05 13:35:20|201284|201159|201289.7|201164.7|201292.5|201167.5|201276.5|201151.5|19
1730813730000|2024-11-05 13:35:30|201281.7|201156.7|201230.4|201180.4|201289.2|201202|201225.3|201152.7|13
1730813740000|2024-11-05 13:35:40|201225|201175|201261.8|201211.8|201261.8|201211.8|201225|201175|14
1730813750000|2024-11-05 13:35:50|201263|201213|201287.4|201237.4|201329.6|201238.3|201263|201185.7|15
1730813760000|2024-11-05 13:36:00|201275.9|201225.9|201305.5|201180.5|201325.2|201237.2|201273.5|201178.8|14
1730813770000|2024-11-05 13:36:10|201270.5|201220.5|201314.5|201189.5|201328.6|201220.5|201270.5|201186.7|15
1730813780000|2024-11-05 13:36:20|201314.7|201189.7|201330.4|201205.4|201330.4|201205.4|201313.5|201188.5|19
1730813790000|2024-11-05 13:36:30|201324|201199|201313.3|201188.3|201328.9|201203.9|201309.3|201184.3|14
1730813800000|2024-11-05 13:36:40|201309.2|201184.2|201268.5|201218.5|201309.2|201219.3|201264.5|201184.2|5
1730813810000|2024-11-05 13:36:50|201271.7|201221.7|201271.1|201221.1|201272.9|201222.9|201271.1|201221.1|3
1730813820000|2024-11-05 13:37:00|201273.6|201223.6|201274.1|201224.1|201274.1|201224.1|201270.5|201220.5|5
1730813830000|2024-11-05 13:37:10|201269.7|201219.7|201313.1|201188.1|201313.1|201226.6|201263.5|201188.1|7
1730813840000|2024-11-05 13:37:20|201326.1|201201.1|201265.1|201215.1|201326.1|201226|201265.1|201201.1|7
1730813850000|2024-11-05 13:37:30|201252.9|201202.9|201273.7|201223.7|201277.2|201227.2|201252.9|201202.9|5
1730813860000|2024-11-05 13:37:40|201270.7|201220.7|201270|201220|201272.8|201222.8|201267.1|201217.1|5
1730813870000|2024-11-05 13:37:50|201267.5|201217.5|201270.7|201220.7|201270.7|201220.7|201267.5|201217.5|2
1730813880000|2024-11-05 13:38:00|201267.4|201217.4|201271.8|201221.8|201305.5|201221.8|201267.4|201180.5|6
1730813890000|2024-11-05 13:38:10|201268.8|201218.8|201300.3|201175.3|201312.7|201222.1|201262.8|201175.3|7
1730813900000|2024-11-05 13:38:20|201312.7|201187.7|201295.6|201170.6|201312.7|201187.7|201295.6|201170.6|13
1730813910000|2024-11-05 13:38:30|201293.1|201168.1|201315.4|201190.4|201315.8|201190.8|201293.1|201168.1|11
1730813920000|2024-11-05 13:38:40|201328.1|201203.1|201270|201220|201328.1|201220|201267.6|201186.5|10
1730813930000|2024-11-05 13:38:50|201266.8|201216.8|201269.2|201219.2|201269.2|201219.2|201266.8|201216.8|2
1730813940000|2024-11-05 13:39:00|201307|201182|201295.3|201170.3|201307|201182|201288.2|201163.2|7
1730813950000|2024-11-05 13:39:10|201289.7|201164.7|201190.1|201065.1|201293.3|201168.3|201174.4|201055|21
1730813960000|2024-11-05 13:39:20|201180.4|201055.4|201194.3|201069.3|201201.3|201076.3|201180.4|201055.4|15
1730813970000|2024-11-05 13:39:30|201191.4|201066.4|201163.7|201038.7|201193.1|201068.1|201163.7|201038.7|10
1730813980000|2024-11-05 13:39:40|201161.9|201036.9|201165.2|201040.2|201173.3|201048.3|201159.3|201034.3|8
1730813990000|2024-11-05 13:39:50|201168.3|201043.3|201194|201069|201198.9|201073.9|201165.5|201040.5|16
1730814000000|2024-11-05 13:40:00|201195.4|201070.4|201185.7|201060.7|201195.4|201070.4|201185.4|201060.4|6
1730814010000|2024-11-05 13:40:10|201187.1|201062.1|201195.7|201070.7|201225.2|201100.2|201187.1|201062.1|17
1730814020000|2024-11-05 13:40:20|201194.4|201069.4|201218.4|201093.4|201221.7|201096.7|201190.9|201065.9|10
1730814030000|2024-11-05 13:40:30|201219.6|201094.6|201221.4|201096.4|201221.4|201096.4|201218.9|201093.9|10
1730814040000|2024-11-05 13:40:40|201223|201098|201194.8|201069.8|201223.1|201098.1|201186.3|201061.3|9
1730814050000|2024-11-05 13:40:50|201192|201067|201168.5|201043.5|201192|201067|201150.4|201025.4|13
1730814060000|2024-11-05 13:41:00|201160|201035|201176.2|201051.2|201181.1|201056.1|201160|201035|25
1730814070000|2024-11-05 13:41:10|201175.6|201050.6|201175.5|201050.5|201187.2|201062.2|201172.8|201047.8|24
1730814080000|2024-11-05 13:41:20|201172.6|201047.6|201181.1|201056.1|201181.1|201056.1|201171.3|201046.3|7
1730814090000|2024-11-05 13:41:30|201180.2|201055.2|201187.9|201062.9|201187.9|201062.9|201173|201048|12
1730814100000|2024-11-05 13:41:40|201183|201058|201185.8|201060.8|201186.6|201061.6|201181.5|201056.5|8
1730814110000|2024-11-05 13:41:50|201171.2|201046.2|201144.9|201019.9|201171.2|201046.2|201138.3|201013.3|17
1730814120000|2024-11-05 13:42:00|201141.5|201016.5|201136.3|201011.3|201141.5|201016.5|201136.3|201011.3|13
1730814130000|2024-11-05 13:42:10|201137.6|201012.6|201144.3|201019.3|201144.3|201019.3|201136.3|201011.3|14
1730814140000|2024-11-05 13:42:20|201142.9|201017.9|201119.4|200994.4|201142.9|201017.9|201112|200987|4
1730814150000|2024-11-05 13:42:30|201120.8|200995.8|201115.6|200990.6|201128.4|201003.4|201115.6|200990.6|7
1730814160000|2024-11-05 13:42:40|201114|200989|201114|200989|201114|200989|201114|200989|1
1730814180000|2024-11-05 13:43:00|201113.2|200988.2|201114.3|200989.3|201114.3|200989.3|201106.4|200981.4|3
1730814190000|2024-11-05 13:43:10|201115.6|200990.6|201184.8|201059.8|201184.8|201059.8|201115.6|200990.6|15
1730814200000|2024-11-05 13:43:20|201183.4|201058.4|201221|201096|201221|201096|201183.4|201058.4|8
1730814210000|2024-11-05 13:43:30|201219.8|201094.8|201219.4|201094.4|201221.9|201096.9|201212.2|201087.2|6
1730814220000|2024-11-05 13:43:40|201222.6|201097.6|201181.8|201056.8|201222.7|201097.7|201181.1|201056.1|8
1730814230000|2024-11-05 13:43:50|201183.5|201058.5|201169.8|201044.8|201183.5|201058.5|201169.8|201044.8|6
1730814240000|2024-11-05 13:44:00|201179.8|201054.8|201183.5|201058.5|201183.6|201058.6|201162.4|201037.4|14
1730814250000|2024-11-05 13:44:10|201169.2|201044.2|201179.9|201054.9|201184.2|201059.2|201166.9|201041.9|12
1730814260000|2024-11-05 13:44:20|201181.6|201056.6|201136.2|201011.2|201181.6|201056.6|201114.9|200989.9|20
1730814270000|2024-11-05 13:44:30|201117.1|200992.1|201098.9|201048.9|201120.2|201050.9|201096.7|200992.1|11
1730814280000|2024-11-05 13:44:40|201101.7|201051.7|201103.3|201053.3|201103.3|201053.3|201099.2|201049.2|6
1730814290000|2024-11-05 13:44:50|201100.9|201050.9|201138.5|201013.5|201139|201050.9|201100.9|201011.5|11
1730814300000|2024-11-05 13:45:00|201139|201014|201096.2|201046.2|201154.8|201048.6|201096.2|201009.3|20
1730814310000|2024-11-05 13:45:10|201101|201051|201145|201002.2|201145.3|201053.3|201098.6|201001.9|16
1730814320000|2024-11-05 13:45:20|201139|201002.5|201139|201008.5|201139|201008.5|201139|201002.5|2
1730814330000|2024-11-05 13:45:30|201139.9|201009.4|201141.1|201016.1|201144.9|201016.1|201136.7|201009.4|8
1730814340000|2024-11-05 13:45:40|201138.7|201013.7|201171.1|201046.1|201177.9|201052.9|201138.7|201013.7|12
1730814350000|2024-11-05 13:45:50|201171.8|201046.8|201174.8|201049.8|201186.7|201054.1|201171.8|201044|12
1730814360000|2024-11-05 13:46:00|201174.1|201049.1|201175|201050|201175|201050|201174.1|201049.1|2
1730814370000|2024-11-05 13:46:10|201173.7|201048.7|201177|201052|201178.7|201053.7|201173.7|201048.7|4
1730814380000|2024-11-05 13:46:20|201180.9|201055.9|201181.9|201056.9|201186.4|201061.4|201180.9|201055.9|7
1730814390000|2024-11-05 13:46:30|201184.3|201059.3|201184|201059|201186.6|201061.6|201183.8|201058.8|5
1730814400000|2024-11-05 13:46:40|201185.2|201060.2|201182.6|201057.6|201188.5|201063.5|201178.4|201053.4|12
1730814410000|2024-11-05 13:46:50|201182|201057|201182.6|201057.6|201183.9|201058.9|201182|201057|3
1730814420000|2024-11-05 13:47:00|201184.7|201059.7|201187.4|201062.4|201187.4|201062.4|201182.3|201057.3|9
1730814430000|2024-11-05 13:47:10|201186|201061|201186|201061|201186|201061|201186|201061|1
1730814440000|2024-11-05 13:47:20|201184|201059|201183|201058|201185|201060|201181.5|201056.5|8
1730814450000|2024-11-05 13:47:30|201181.4|201056.4|201141.7|201016.7|201181.4|201056.4|201139.1|201014.1|13
1730814460000|2024-11-05 13:47:40|201140.4|201015.4|201139.5|201014.5|201141|201016|201138.9|201013.9|4
1730814470000|2024-11-05 13:47:50|201142|201017|201142.9|201017.9|201143.3|201018.3|201139.3|201014.3|5
1730814480000|2024-11-05 13:48:00|201141.6|201016.6|201179.1|201054.1|201179.1|201054.1|201141.6|201016.6|7
1730814490000|2024-11-05 13:48:10|201175.4|201050.4|201140.1|201015.1|201175.4|201050.4|201140.1|201015.1|14
1730814500000|2024-11-05 13:48:20|201134.9|201009.9|201102.3|200977.3|201134.9|201009.9|201102.1|200977.1|5
1730814510000|2024-11-05 13:48:30|201098.2|200973.2|201098.6|200973.6|201101.4|200976.4|201095.5|200970.5|13
1730814520000|2024-11-05 13:48:40|201099.2|200974.2|201094.6|200969.6|201099.2|200974.2|201094.6|200969.6|3
1730814530000|2024-11-05 13:48:50|201092.1|200967.1|201090.2|200965.2|201092.1|200967.1|201089.5|200964.5|10
1730814540000|2024-11-05 13:49:00|201092|200967|201098.5|200973.5|201100.9|200975.9|201088.8|200963.8|12
1730814550000|2024-11-05 13:49:10|201099.9|200974.9|201092.6|200967.6|201099.9|200974.9|201092.6|200967.6|5
1730814560000|2024-11-05 13:49:20|201093.6|200968.6|201093.6|200968.6|201093.6|200968.6|201093.6|200968.6|1
1730814580000|2024-11-05 13:49:40|201094.6|200969.6|201045.9|200920.9|201094.6|200969.6|201045.9|200920.9|11
1730814590000|2024-11-05 13:49:50|201059.5|200934.5|201058.5|200933.5|201059.5|200934.5|201044.8|200919.8|7
1730814600000|2024-11-05 13:50:00|201057.9|200932.9|201023.6|200898.6|201057.9|200932.9|201012.2|200887.2|17
1730814610000|2024-11-05 13:50:10|201016.9|200891.9|201027|200902|201042.7|200917.7|201014.5|200889.5|16
1730814620000|2024-11-05 13:50:20|201041.1|200916.1|201028.3|200903.3|201044.9|200956.1|200992.2|200890.2|20
1730814630000|2024-11-05 13:50:30|201015.1|200890.1|201027.5|200902.5|201029.1|200904.1|201013.6|200888.6|13
1730814640000|2024-11-05 13:50:40|201029.2|200904.2|201014.7|200889.7|201029.2|200904.2|201014.7|200889.7|4
1730814650000|2024-11-05 13:50:50|201014.6|200889.6|201016.4|200891.4|201030.1|200905.1|201014.4|200889.4|11
1730814660000|2024-11-05 13:51:00|201008.5|200883.5|201006.9|200881.9|201027.4|200943|200993|200881.9|17
1730814670000|2024-11-05 13:51:10|201015.7|200890.7|201017.9|200892.9|201020.6|200895.6|201015.7|200890.7|5
1730814680000|2024-11-05 13:51:20|201017.8|200892.8|201018.7|200893.7|201027.2|200902.2|201017.8|200892.8|9
1730814690000|2024-11-05 13:51:30|201018.8|200893.8|201019.8|200894.8|201026|200901|201018.8|200893.8|8
1730814700000|2024-11-05 13:51:40|201020.6|200895.6|201068.1|200943.1|201082.9|200957.9|201020.6|200895.6|11
1730814710000|2024-11-05 13:51:50|201054.7|200929.7|201059|200934|201074.4|200979.1|201029.1|200925.7|23
1730814720000|2024-11-05 13:52:00|201058.1|200933.1|201061.6|200936.6|201063.8|200938.8|201050.2|200925.2|22
1730814730000|2024-11-05 13:52:10|201069|200944|201043.3|200993.3|201100.2|200993.3|201043.3|200923.3|28
1730814740000|2024-11-05 13:52:20|201056.3|201006.3|201109.2|200984.2|201109.6|201006.3|201056.3|200969.4|12
1730814750000|2024-11-05 13:52:30|201099.2|200974.2|201110.8|200985.8|201113.4|200988.4|201094.3|200969.3|26
1730814760000|2024-11-05 13:52:40|201107.5|200982.5|201054.9|200929.9|201112.8|200987.8|201033.4|200908.4|19
1730814770000|2024-11-05 13:52:50|201047.8|200922.8|200991.2|200941.2|201051.7|200962.9|200987.3|200907.2|31
1730814780000|2024-11-05 13:53:00|200993.7|200943.7|200986.9|200936.9|201006.4|200956.4|200985|200935|27
1730814790000|2024-11-05 13:53:10|200999.9|200949.9|200934.8|200884.8|200999.9|200949.9|200933.5|200883.5|13
1730814800000|2024-11-05 13:53:20|200933.2|200883.2|200938.2|200888.2|200958.7|200908.7|200933.2|200883.2|6
1730814810000|2024-11-05 13:53:30|200941.2|200891.2|200953|200903|200953|200903|200939.1|200889.1|3
1730814820000|2024-11-05 13:53:40|200927|200877|200952.7|200902.7|200955.1|200905.1|200927|200877|4
1730814830000|2024-11-05 13:53:50|200957.3|200907.3|200931.6|200881.6|200957.3|200907.3|200931.6|200881.6|4
1730814840000|2024-11-05 13:54:00|200958.1|200908.1|200998.2|200948.2|201000.2|200950.2|200926.1|200857.2|11
1730814850000|2024-11-05 13:54:10|201010.8|200960.8|201007|200957|201015.1|200965.1|201000.8|200950.8|8
1730814860000|2024-11-05 13:54:20|201004.4|200954.4|201006.2|200956.2|201006.2|200956.2|201001.5|200951.5|4
1730814870000|2024-11-05 13:54:30|201008.3|200958.3|201034.9|200984.9|201041|200991|201008.3|200958.3|6
1730814880000|2024-11-05 13:54:40|201037.8|200987.8|201058.3|201008.3|201109.6|201012.1|201037.2|200966.1|14
1730814890000|2024-11-05 13:54:50|201059.4|201009.4|201085.1|201035.1|201087.7|201037.7|201059.4|201009.4|26
1730814900000|2024-11-05 13:55:00|201085.5|201035.5|201106.1|201056.1|201106.1|201056.1|201069.8|201019.8|22
1730814910000|2024-11-05 13:55:10|201108.6|201058.6|201171.6|201121.6|201174|201124|201108.6|201058.6|15
1730814920000|2024-11-05 13:55:20|201164.1|201114.1|201143.2|201093.2|201174.7|201124.7|201143.2|201093.2|15
1730814930000|2024-11-05 13:55:30|201151.7|201101.7|201150.4|201100.4|201154.6|201104.6|201146.2|201096.2|8
1730814940000|2024-11-05 13:55:40|201153|201103|201141.6|201091.6|201153|201103|201141.6|201091.6|4
1730814950000|2024-11-05 13:55:50|201144|201094|201146.9|201096.9|201146.9|201096.9|201144|201094|2
1730814960000|2024-11-05 13:56:00|201144.2|201094.2|201146.8|201096.8|201146.8|201096.8|201144.2|201094.2|2
1730814970000|2024-11-05 13:56:10|201149.7|201099.7|201149.7|201099.7|201149.7|201099.7|201149.7|201099.7|1
1730814980000|2024-11-05 13:56:20|201147.2|201097.2|201150|201100|201150|201100|201147.2|201097.2|2
1730814990000|2024-11-05 13:56:30|201146.4|201096.4|201144.2|201094.2|201146.4|201096.4|201144.2|201094.2|2
1730815000000|2024-11-05 13:56:40|201148.4|201098.4|201145.9|201095.9|201148.4|201098.4|201145.9|201095.9|2
1730815010000|2024-11-05 13:56:50|201142.6|201092.6|201148.8|201098.8|201148.8|201098.8|201142.6|201092.6|3
1730815020000|2024-11-05 13:57:00|201129.9|201079.9|201146.7|201096.7|201146.7|201096.7|201129.9|201079.9|5
1730815030000|2024-11-05 13:57:10|201141.1|201091.1|201103.3|201053.3|201148.6|201098.6|201076.5|201007.8|25
1730815040000|2024-11-05 13:57:20|201095.2|201045.2|201136|201011|201143.6|201050.4|201094.5|201003.4|16
1730815050000|2024-11-05 13:57:30|201177.8|201052.8|201223.9|201098.9|201236.4|201111.4|201165.7|201040.7|19
1730815060000|2024-11-05 13:57:40|201229.8|201104.8|201232.6|201107.6|201237.3|201112.3|201227.3|201102.3|5
1730815070000|2024-11-05 13:57:50|201237.1|201112.1|201261.6|201136.6|201267.6|201142.6|201237.1|201112.1|5
1730815080000|2024-11-05 13:58:00|201267.6|201142.6|201259|201134|201277.6|201152.6|201259|201134|7
1730815090000|2024-11-05 13:58:10|201265.7|201140.7|201263|201138|201276.2|201151.2|201263|201138|10
1730815100000|2024-11-05 13:58:20|201272.5|201147.5|201263|201138|201272.5|201147.5|201263|201138|12
1730815110000|2024-11-05 13:58:30|201272.5|201147.5|201293.1|201168.1|201293.1|201208.8|201227.2|201138|9
1730815120000|2024-11-05 13:58:40|201305.1|201180.1|201317.2|201192.2|201328.2|201203.2|201305.1|201180.1|15
1730815130000|2024-11-05 13:58:50|201306|201181|201328.3|201203.3|201328.3|201203.3|201298.1|201173.1|15
1730815140000|2024-11-05 13:59:00|201336.7|201211.7|201317.2|201192.2|201341.7|201216.7|201308.7|201183.7|8
1730815150000|2024-11-05 13:59:10|201319.3|201194.3|201345.6|201220.6|201345.6|201220.6|201318.4|201193.4|15
1730815160000|2024-11-05 13:59:20|201349.4|201224.4|201349.4|201224.4|201349.4|201224.4|201349.4|201224.4|1
1730815170000|2024-11-05 13:59:30|201342.4|201217.4|201330.2|201205.2|201356.1|201231.1|201330.2|201205.2|7
1730815180000|2024-11-05 13:59:40|201335.6|201210.6|201327|201202|201343.3|201218.3|201322.9|201197.9|11
1730815190000|2024-11-05 13:59:50|201338.3|201213.3|201333.4|201208.4|201338.3|201213.3|201326.4|201201.4|6
1730815200000|2024-11-05 14:00:00|201330.4|201205.4|201225.1|201100.1|201330.4|201205.4|201225.1|201100.1|21
1730815210000|2024-11-05 14:00:10|201201.9|201151.9|201203.8|201078.8|201252.3|201151.9|201201.9|201078.8|24
1730815220000|2024-11-05 14:00:20|201216|201091|201243.3|201118.3|201279.1|201154.1|201216|201091|20
1730815230000|2024-11-05 14:00:30|201256.4|201131.4|201280.3|201155.3|201286.2|201161.2|201246|201121|7
1730815240000|2024-11-05 14:00:40|201280.6|201155.6|201287.9|201162.9|201287.9|201162.9|201280.6|201155.6|3
1730815250000|2024-11-05 14:00:50|201285.4|201160.4|201267.8|201142.8|201285.4|201160.4|201265.3|201140.3|5
1730815260000|2024-11-05 14:01:00|201265.5|201140.5|201260.3|201135.3|201267.6|201142.6|201258.3|201133.3|8
1730815270000|2024-11-05 14:01:10|201257.7|201132.7|201257.7|201132.7|201267.9|201142.9|201250.3|201125.3|16
1730815280000|2024-11-05 14:01:20|201261.2|201136.2|201257.9|201132.9|201261.6|201136.6|201257.9|201132.9|6
1730815290000|2024-11-05 14:01:30|201261.6|201136.6|201261.8|201136.8|201261.8|201136.8|201258.4|201133.4|4
1730815300000|2024-11-05 14:01:40|201259.9|201134.9|201262.7|201137.7|201264.9|201139.9|201258|201133|7
1730815310000|2024-11-05 14:01:50|201265.4|201140.4|201332|201207|201332|201207|201265.4|201140.4|7
1730815320000|2024-11-05 14:02:00|201330.9|201205.9|201330.5|201205.5|201337.7|201212.7|201329.7|201204.7|15
1730815330000|2024-11-05 14:02:10|201331.5|201206.5|201333.4|201208.4|201333.4|201208.4|201330.7|201205.7|7
1730815340000|2024-11-05 14:02:20|201331.2|201206.2|201336.8|201211.8|201343.7|201218.7|201331.2|201206.2|12
1730815350000|2024-11-05 14:02:30|201340.3|201215.3|201339|201214|201340.3|201215.3|201337.6|201212.6|3
1730815360000|2024-11-05 14:02:40|201341.4|201216.4|201339.8|201214.8|201341.4|201216.4|201334.9|201209.9|11
1730815370000|2024-11-05 14:02:50|201342.4|201217.4|201340.1|201215.1|201342.4|201217.4|201339.2|201214.2|4
1730815380000|2024-11-05 14:03:00|201342.9|201217.9|201338.1|201213.1|201347.6|201222.6|201336.6|201211.6|12
1730815390000|2024-11-05 14:03:10|201340.8|201215.8|201340|201215|201340.8|201215.8|201340|201215|2
1730815400000|2024-11-05 14:03:20|201341.2|201216.2|201333.6|201208.6|201341.2|201216.2|201333.6|201208.6|8
1730815410000|2024-11-05 14:03:30|201335.3|201210.3|201336.7|201211.7|201336.7|201211.7|201335.3|201210.3|2
1730815420000|2024-11-05 14:03:40|201338.8|201213.8|201386.8|201261.8|201386.8|201261.8|201334.1|201209.1|8
1730815430000|2024-11-05 14:03:50|201389.3|201264.3|201397.8|201272.8|201430.1|201305.1|201385.3|201260.3|21
1730815440000|2024-11-05 14:04:00|201409.9|201284.9|201385.6|201260.6|201409.9|201284.9|201370.8|201245.8|14
1730815450000|2024-11-05 14:04:10|201384.9|201259.9|201381.2|201256.2|201386.1|201261.1|201364.2|201239.2|14
1730815460000|2024-11-05 14:04:20|201379.1|201254.1|201379|201254|201381.6|201256.6|201377.9|201252.9|7
1730815470000|2024-11-05 14:04:30|201378.1|201253.1|201366.9|201241.9|201379|201254|201366.9|201241.9|7
1730815480000|2024-11-05 14:04:40|201363.7|201238.7|201363.7|201238.7|201363.7|201238.7|201363.7|201238.7|1
1730815490000|2024-11-05 14:04:50|201363.2|201238.2|201273.8|201223.8|201363.2|201238.2|201272.4|201222.4|3
1730815500000|2024-11-05 14:05:00|201288.6|201238.6|201287.9|201237.9|201333.6|201243.8|201262.1|201194.9|13
1730815510000|2024-11-05 14:05:10|201328|201203|201328|201203|201328|201203|201328|201203|1
1730815520000|2024-11-05 14:05:20|201336.2|201211.2|201330.5|201205.5|201338.9|201213.9|201327.2|201202.2|6
1730815530000|2024-11-05 14:05:30|201330.6|201204.2|201332.3|201207.3|201332.3|201207.3|201330.6|201204.2|3
1730815540000|2024-11-05 14:05:40||201205.8||201205.8||201205.8||201205.8|1
1730815550000|2024-11-05 14:05:50|201331.6|201205.9|201288.7|201163.7|201331.6|201205.9|201288.7|201163.7|8
1730815560000|2024-11-05 14:06:00|201291|201166|201290.2|201165.2|201305.5|201180.5|201288.7|201163.7|13
1730815570000|2024-11-05 14:06:10|201297.1|201172.1|201288.8|201163.8|201297.1|201172.1|201288.8|201163.8|3
1730815580000|2024-11-05 14:06:20|201287.8|201162.8|201269.5|201144.5|201287.8|201162.8|201262.7|201137.7|13
1730815590000|2024-11-05 14:06:30|201268.4|201143.4|201268.4|201143.4|201269.7|201144.7|201268.4|201143.4|8
1730815600000|2024-11-05 14:06:40|201269.7|201144.7|201277.9|201144.6|201277.9|201144.7|201268.5|201138|14
1730815610000|2024-11-05 14:06:50|201272.3|201139|201283.8|201150.5|201286.6|201153.3|201271.2|201138|14
1730815620000|2024-11-05 14:07:00|201284|201150.7|201341.3|201216.3|201347.2|201222.2|201278.2|201145.5|22
1730815630000|2024-11-05 14:07:10|201342.6|201217.6|201335.2|201210.2|201348.9|201223.9|201334.2|201209.2|20
1730815640000|2024-11-05 14:07:20|201345.2|201220.2|201357|201232|201357|201232|201340.8|201215.8|6
1730815650000|2024-11-05 14:07:30|201348.5|201223.5|201356|201231|201366.3|201241.3|201347.8|201222.8|10
1730815660000|2024-11-05 14:07:40|201351.3|201226.3|201369|201244|201371.5|201246.5|201351.3|201226.3|13
1730815670000|2024-11-05 14:07:50|201359.9|201234.9|201352.8|201227.8|201369.6|201244.6|201344.1|201219.1|15
1730815680000|2024-11-05 14:08:00|201345.2|201220.2|201316.7|201266.7|201345.2|201266.7|201309.8|201220.2|4
1730815690000|2024-11-05 14:08:10|201313.6|201263.6|201316.1|201266.1|201318.1|201268.1|201309.9|201259.9|8
1730815700000|2024-11-05 14:08:20|201310.6|201260.6|201311.3|201261.3|201319.8|201269.8|201310.6|201260.6|6
1730815710000|2024-11-05 14:08:30|201314.2|201264.2|201314.2|201264.2|201314.2|201264.2|201314.2|201264.2|1
1730815720000|2024-11-05 14:08:40|201316.2|201266.2|201309.5|201259.5|201316.2|201266.2|201304.8|201254.8|6
1730815730000|2024-11-05 14:08:50|201244.5|201194.5|201221.6|201171.6|201255.5|201205.5|201212.9|201162.9|14
1730815740000|2024-11-05 14:09:00|201218.5|201168.5|201210.5|201160.5|201222.6|201172.6|201205.5|201155.5|14
1730815750000|2024-11-05 14:09:10|201215.1|201165.1|201222|201172|201225.8|201175.8|201212.6|201162.6|13
1730815760000|2024-11-05 14:09:20|201219.6|201169.6|201209.4|201159.4|201239.8|201189.8|201209.4|201159.4|10
1730815770000|2024-11-05 14:09:30|201218.4|201168.4|201208.9|201158.9|201218.4|201168.4|201208.9|201158.9|6
1730815780000|2024-11-05 14:09:40|201206.7|201156.7|201206.7|201156.7|201206.7|201156.7|201206.7|201156.7|1
1730815790000|2024-11-05 14:09:50|201210.7|201160.7|201202.8|201152.8|201210.7|201160.7|201201.4|201151.4|10
1730815800000|2024-11-05 14:10:00|201209.2|201159.2|201243.9|201118.9|201243.9|201163.3|201206.4|201118.9|6
1730815810000|2024-11-05 14:10:10|201238.1|201113.1|201287.3|201162.3|201304.3|201175.2|201238.1|201113.1|9
1730815820000|2024-11-05 14:10:20|201277.7|201152.7|201286.6|201161.6|201293.6|201168.6|201277.7|201152.7|11
1730815830000|2024-11-05 14:10:30|201294.1|201169.1|201286.5|201161.5|201294.1|201169.1|201286.5|201161.5|7
1730815840000|2024-11-05 14:10:40|201285.6|201160.6|201269.1|201144.1|201294.4|201169.4|201265.6|201140.6|15
1730815850000|2024-11-05 14:10:50|201266.5|201141.5|201262.6|201137.6|201294|201165|201262.6|201137.6|13
1730815860000|2024-11-05 14:11:00|201263.4|201138.4|201248.5|201123.5|201263.4|201138.4|201244.4|201119.4|16
1730815870000|2024-11-05 14:11:10|201247.4|201122.4|201247.4|201122.4|201247.4|201122.4|201247.4|201122.4|1
1730815880000|2024-11-05 14:11:20|201252.7|201127.7|201253.3|201128.3|201253.3|201128.3|201244.3|201119.3|6
1730815890000|2024-11-05 14:11:30|201247.6|201122.6|201246.1|201121.1|201247.6|201122.6|201246.1|201121.1|3
1730815900000|2024-11-05 14:11:40|201247.4|201122.4|201268|201143|201269.7|201144.7|201247.4|201122.4|7
1730815910000|2024-11-05 14:11:50|201297.6|201172.6|201285.5|201160.5|201297.6|201172.6|201284.7|201159.7|6
1730815920000|2024-11-05 14:12:00|201286.7|201161.7|201286.9|201161.9|201286.9|201161.9|201284.7|201159.7|11
1730815930000|2024-11-05 14:12:10|201285.7|201160.7|201292.1|201158.9|201292.1|201163|201285.7|201156.8|14
1730815940000|2024-11-05 14:12:20|201291.1|201157.8|201292.4|201159.2|201292.5|201159.2|201290.2|201156.9|12
1730815960000|2024-11-05 14:12:40|201301.3|201168|201301.9|201168.6|201301.9|201168.6|201292.9|201159.5|6
1730815970000|2024-11-05 14:12:50|201301.2|201167.9|201293|201161.1|201301.2|201167.9|201293|201161.1|2
1730815980000|2024-11-05 14:13:00|201292.2|201160.3|201297.8|201167.5|201297.8|201167.5|201292.2|201160.3|4
1730816000000|2024-11-05 14:13:20|201297.9|201167.6|201297.9|201167.6|201297.9|201167.6|201297.9|201167.6|1
1730816010000|2024-11-05 14:13:30|201329.4|201141.3|201329.4|201141.3|201329.4|201141.3|201329.4|201141.3|1
1730816030000|2024-11-05 14:13:50|201326.9|201138.8|201237.1|201112.1|201326.9|201149|201235.6|201110.6|9
1730816040000|2024-11-05 14:14:00|201246|201121|201231|201106|201256.5|201131.5|201231|201106|17
1730816050000|2024-11-05 14:14:10|201243.9|201118.9|201245.1|201120.1|201249.2|201124.2|201242.9|201117.9|16
1730816060000|2024-11-05 14:14:20|201243.9|201118.9|201256.4|201131.4|201260.1|201135.1|201228.7|201101.8|13
1730816070000|2024-11-05 14:14:30|201255.6|201130.6|201256.9|201131.9|201256.9|201131.9|201255.3|201130.3|14
1730816080000|2024-11-05 14:14:40|201259.2|201134.2|201253.3|201128.3|201259.2|201134.2|201253.3|201128.3|13
1730816090000|2024-11-05 14:14:50|201256.6|201131.6|201319.2|201194.2|201321.3|201196.3|201256.6|201131.6|23
1730816100000|2024-11-05 14:15:00|201311.4|201186.4|201303|201178|201320|201195|201298.8|201173.8|22
1730816110000|2024-11-05 14:15:10|201305.2|201180.2|201316.1|201191.1|201320.7|201195.7|201305.2|201180.2|15
1730816120000|2024-11-05 14:15:20|201315|201190|201317.1|201192.1|201319.4|201194.4|201305.1|201180.1|21
1730816130000|2024-11-05 14:15:30|201318.8|201193.8|201320.3|201195.3|201320.3|201195.3|201317.6|201192.6|8
1730816140000|2024-11-05 14:15:40|201318.7|201193.7|201313|201188|201318.7|201193.7|201313|201188|3
1730816150000|2024-11-05 14:15:50|201312.4|201187.4|201310|201185|201322.5|201197.5|201308.3|201183.3|13
1730816160000|2024-11-05 14:16:00|201313.8|201188.8|201364.3|201239.3|201365.6|201240.6|201308|201183|18
1730816170000|2024-11-05 14:16:10|201359.9|201234.9|201362.7|201237.7|201362.7|201237.7|201353.6|201228.6|12
1730816180000|2024-11-05 14:16:20|201401.8|201256.8|201442.4|201317.4|201457.7|201317.4|201401.8|201256.8|22
1730816190000|2024-11-05 14:16:30|201435.6|201310.6|201438.2|201313.2|201442.3|201317.3|201430.6|201305.6|14
1730816200000|2024-11-05 14:16:40|201437|201312|201437.8|201312.8|201438.5|201313.5|201432.2|201307.2|11
1730816210000|2024-11-05 14:16:50|201430.3|201305.3|201442.7|201317.7|201442.7|201317.7|201427.8|201302.8|9
1730816220000|2024-11-05 14:17:00|201435.5|201310.5|201442|201317|201442.7|201317.7|201435.3|201310.3|8
1730816230000|2024-11-05 14:17:10|201435.3|201310.3|201438.7|201313.7|201442.4|201317.4|201432.5|201307.5|15
1730816240000|2024-11-05 14:17:20|201441.5|201316.5|201482|201336.9|201482|201336.9|201436.9|201311.9|10
1730816250000|2024-11-05 14:17:30|201481.6|201336.5|201482.2|201337.4|201482.9|201338|201481.6|201336.5|3
1730816260000|2024-11-05 14:17:40|201483|201338.2|201484.1|201343.4|201484.1|201343.4|201483|201338.2|2
1730816270000|2024-11-05 14:17:50|201485.1|201344.5|201484.1|201343.5|201485.1|201344.5|201484.1|201343.5|2
1730816280000|2024-11-05 14:18:00|201484.8|201344.2|201484.2|201343.6|201485.7|201345.1|201484.2|201343.6|3
1730816290000|2024-11-05 14:18:10|201484.9|201344.4|201505.6|201316.1|201505.6|201344.4|201483.6|201316.1|4
1730816300000|2024-11-05 14:18:20|201505.5|201313|201501.9|201312.6|201505.5|201315.4|201501.9|201312.6|4
1730816310000|2024-11-05 14:18:30|201437.9|201387.9|201438|201388|201438|201388|201434.7|201384.7|3
1730816330000|2024-11-05 14:18:50|201435.9|201385.9|201462.9|201337.9|201472.2|201385.9|201435.9|201337.9|5
1730816340000|2024-11-05 14:19:00|201463.3|201338.3|201396|201271|201464.6|201339.6|201393.6|201268.6|20
1730816350000|2024-11-05 14:19:10|201389.6|201264.6|201388.9|201263.9|201404.1|201279.1|201382.2|201257.2|16
1730816360000|2024-11-05 14:19:20|201389.4|201264.4|201388.8|201263.8|201389.4|201264.4|201388.8|201263.8|2
1730816370000|2024-11-05 14:19:30|201390.6|201265.6|201417.8|201292.8|201419.6|201294.6|201390.6|201265.6|25
1730816380000|2024-11-05 14:19:40|201419.9|201294.9|201404.3|201279.3|201419.9|201294.9|201403.2|201278.2|16
1730816390000|2024-11-05 14:19:50|201406.4|201281.4|201412.1|201287.1|201412.1|201287.1|201403.8|201278.8|11
1730816400000|2024-11-05 14:20:00|201404.3|201279.3|201397.1|201272.1|201404.3|201279.3|201390.3|201265.3|12
1730816410000|2024-11-05 14:20:10|201397.6|201272.6|201425.9|201300.9|201426|201301|201397.6|201272.6|10
1730816420000|2024-11-05 14:20:20|201427.7|201302.7|201425.8|201300.8|201427.7|201302.7|201425.8|201300.8|2
1730816430000|2024-11-05 14:20:30|201427.5|201302.5|201444.9|201319.9|201458.8|201333.8|201427.5|201302.5|19
1730816440000|2024-11-05 14:20:40|201446.3|201321.3|201473.4|201348.4|201474.1|201349.1|201446.3|201321.3|12
1730816450000|2024-11-05 14:20:50|201469.8|201344.8|201412|201287|201469.8|201377.5|201412|201287|23
1730816460000|2024-11-05 14:21:00|201415.6|201290.6|201403.1|201278.1|201417.7|201292.7|201395.5|201270.5|19
1730816470000|2024-11-05 14:21:10|201400.8|201275.8|201377|201252|201400.8|201275.8|201377|201252|18
1730816480000|2024-11-05 14:21:20|201376.5|201251.5|201347.1|201222.1|201378.3|201253.3|201347.1|201222.1|18
1730816490000|2024-11-05 14:21:30|201348.4|201223.4|201340.9|201215.9|201349|201224|201339.9|201214.9|16
1730816500000|2024-11-05 14:21:40|201341.6|201216.6|201432.6|201307.6|201432.6|201307.6|201341.6|201216.6|9
1730816510000|2024-11-05 14:21:50|201433.9|201308.9|201428.7|201303.7|201434.7|201309.7|201423.4|201298.4|15
1730816520000|2024-11-05 14:22:00|201427.1|201302.1|201425.2|201300.2|201429.5|201304.5|201420.7|201295.7|7
1730816530000|2024-11-05 14:22:10|201426.5|201301.5|201422.7|201297.7|201427.4|201302.4|201422.7|201297.7|7
1730816540000|2024-11-05 14:22:20|201424.4|201299.4|201426.7|201301.7|201429.5|201304.5|201422.2|201297.2|10
1730816550000|2024-11-05 14:22:30|201428.3|201303.3|201425.1|201300.1|201428.3|201303.3|201425.1|201300.1|4
1730816560000|2024-11-05 14:22:40|201422.9|201297.9|201407.5|201282.5|201422.9|201297.9|201403.8|201278.8|13
1730816570000|2024-11-05 14:22:50|201408.3|201283.3|201355.8|201230.8|201410.1|201285.1|201348.8|201223.8|14
1730816580000|2024-11-05 14:23:00|201354.2|201229.2|201347.9|201222.9|201359.3|201234.3|201342.6|201217.6|20
1730816590000|2024-11-05 14:23:10|201342.2|201217.2|201343.9|201218.9|201347.9|201222.9|201342.2|201217.2|7
1730816600000|2024-11-05 14:23:20|201340.5|201215.5|201367.5|201242.5|201367.5|201242.5|201338.1|201213.1|14
1730816610000|2024-11-05 14:23:30|201368.2|201243.2|201415.8|201290.8|201415.8|201290.8|201366.1|201241.1|21
1730816620000|2024-11-05 14:23:40|201414.1|201289.1|201381.6|201256.6|201414.1|201289.1|201379.5|201254.5|24
1730816630000|2024-11-05 14:23:50|201382|201257|201424.5|201299.5|201427|201302|201380.3|201255.3|17
1730816640000|2024-11-05 14:24:00|201424.4|201299.4|201416|201291|201425.7|201300.7|201406.3|201281.3|21
1730816650000|2024-11-05 14:24:10|201416.1|201291.1|201412.2|201287.2|201416.1|201291.1|201407.4|201282.4|17
1730816660000|2024-11-05 14:24:20|201414.4|201289.4|201421.4|201296.4|201429.8|201304.8|201414.4|201289.4|18
1730816670000|2024-11-05 14:24:30|201427.6|201302.6|201416.7|201291.7|201428|201303|201416.7|201291.7|7
1730816680000|2024-11-05 14:24:40|201413.2|201288.2|201420.3|201295.3|201421.6|201296.6|201403.9|201278.9|15
1730816690000|2024-11-05 14:24:50|201418.1|201293.1|201386.2|201261.2|201418.1|201293.1|201386.2|201261.2|10
1730816700000|2024-11-05 14:25:00|201381.8|201256.8|201334.3|201209.3|201381.8|201256.8|201331.6|201206.6|12
1730816710000|2024-11-05 14:25:10|201335.1|201210.1|201413.6|201288.6|201416.1|201291.1|201335.1|201210.1|13
1730816720000|2024-11-05 14:25:20|201413.5|201288.5|201380|201255|201421.3|201296.3|201380|201255|25
1730816730000|2024-11-05 14:25:30|201386.5|201261.5|201385.6|201260.6|201389.6|201264.6|201381.2|201256.2|11
1730816740000|2024-11-05 14:25:40|201386.3|201261.3|201388.2|201263.2|201395.2|201270.2|201382.8|201257.8|8
1730816750000|2024-11-05 14:25:50|201389.6|201264.6|201391.2|201266.2|201391.2|201266.2|201389.6|201264.6|2
1730816760000|2024-11-05 14:26:00|201389.8|201264.8|201388.9|201263.9|201397.1|201272.1|201383.9|201258.9|10
1730816770000|2024-11-05 14:26:10|201376.9|201251.9|201389.2|201264.2|201392.2|201267.2|201362.6|201237.6|17
1730816780000|2024-11-05 14:26:20|201388.6|201263.6|201393.4|201268.4|201393.5|201268.5|201385.2|201260.2|10
1730816790000|2024-11-05 14:26:30|201395.4|201270.4|201295.7|201170.7|201400.2|201275.2|201295.7|201170.7|21
1730816800000|2024-11-05 14:26:40|201296.2|201171.2|201302.5|201177.5|201311.8|201186.8|201291.9|201166.9|18
1730816810000|2024-11-05 14:26:50|201301.8|201176.8|201309.6|201184.6|201311.8|201186.8|201282.5|201157.5|19
1730816820000|2024-11-05 14:27:00|201311.8|201186.8|201281.8|201156.8|201316.4|201191.4|201280.1|201155.1|26
1730816830000|2024-11-05 14:27:10|201284.3|201159.3|201266.5|201141.5|201290.9|201165.9|201265.4|201140.4|16
1730816840000|2024-11-05 14:27:20|201269.4|201144.4|201264.2|201139.2|201270.3|201145.3|201264.2|201139.2|11
1730816850000|2024-11-05 14:27:30|201258|201133|201246.3|201121.3|201258|201133|201238.8|201113.8|9
1730816860000|2024-11-05 14:27:40|201244.4|201119.4|201247.2|201122.2|201247.2|201122.2|201244.4|201119.4|4
1730816870000|2024-11-05 14:27:50|201251.3|201126.3|201270.6|201145.6|201274.1|201149.1|201246.6|201121.6|12
1730816880000|2024-11-05 14:28:00|201270.2|201145.2|201264.6|201139.6|201272.2|201147.2|201261.2|201136.2|15
1730816890000|2024-11-05 14:28:10|201262.2|201137.2|201255|201130|201262.2|201137.2|201243.7|201118.7|20
1730816900000|2024-11-05 14:28:20|201254.8|201129.8|201220.6|201095.6|201254.8|201129.8|201220.6|201095.6|18
1730816910000|2024-11-05 14:28:30|201218.1|201093.1|201144.9|201094.9|201218.1|201128.6|201144.9|201092.3|19
1730816920000|2024-11-05 14:28:40|201142.1|201092.1|201118.1|201068.1|201142.1|201092.1|201117.1|201067.1|16
1730816930000|2024-11-05 14:28:50|201111.9|201061.9|201127|201077|201155.5|201105.5|201110.9|201060.9|14
1730816940000|2024-11-05 14:29:00|201124.2|201074.2|201108.7|201058.7|201124.2|201074.2|201108.7|201058.7|16
1730816950000|2024-11-05 14:29:10|201108.1|201058.1|201112|201062|201121.3|201071.3|201108.1|201058.1|21
1730816960000|2024-11-05 14:29:20|201109.6|201059.6|201178.9|201053.9|201178.9|201102.4|201087.3|201037.3|27
1730816970000|2024-11-05 14:29:30|201164.5|201039.5|201136.8|201086.8|201178.3|201103.4|201117.7|201034.2|22
1730816980000|2024-11-05 14:29:40|201144.1|201094.1|201195.6|201070.6|201195.6|201122|201144.1|201064.9|21
1730816990000|2024-11-05 14:29:50|201194.4|201069.4|201196|201071|201196|201071|201192.8|201067.8|13
1730817000000|2024-11-05 14:30:00|201169|201044|201192.7|201067.7|201195.8|201070.8|201165.9|201040.9|27
1730817010000|2024-11-05 14:30:10|201194.9|201069.9|201089.9|201039.9|201195.4|201070.4|201089.9|201039.9|20
1730817020000|2024-11-05 14:30:20|201091.8|201041.8|201060.4|201010.4|201116.8|201066.8|201052.5|201002.5|20
1730817030000|2024-11-05 14:30:30|201063.4|201013.4|201134.9|201009.9|201137.6|201023.3|201061.1|201001.1|15
1730817040000|2024-11-05 14:30:40|201144.3|201019.3|201126.9|201001.9|201144.3|201019.3|201124.7|200999.7|13
1730817050000|2024-11-05 14:30:50|201126.6|201001.6|201125.1|201000.1|201127.3|201002.3|201124.8|200999.8|12
1730817060000|2024-11-05 14:31:00|201124.8|200999.8|201121.9|200996.9|201125|201046.5|201082.2|200963.2|20
1730817070000|2024-11-05 14:31:10|201106.1|200981.1|201137.5|201012.5|201157.2|201032.2|201102.5|200977.5|24
1730817080000|2024-11-05 14:31:20|201138.7|201013.7|201078.6|201028.6|201138.7|201028.6|201077.7|200973.4|18
1730817090000|2024-11-05 14:31:30|201130.8|201005.8|201126.7|201001.7|201130.8|201028|201072.8|200981.8|23
1730817100000|2024-11-05 14:31:40|201141.3|201016.3|201140.5|201015.5|201148.2|201023.2|201119|200994|21
1730817110000|2024-11-05 14:31:50|201148.1|201023.1|201141.9|201016.9|201148.1|201023.1|201140.2|201015.2|6
1730817120000|2024-11-05 14:32:00|201141.3|201016.3|201139.6|201014.6|201141.3|201054.3|201076.1|200981.3|28
1730817130000|2024-11-05 14:32:10|201137.4|201012.4|201123.9|200998.9|201137.4|201012.4|201113.8|200988.8|13
1730817140000|2024-11-05 14:32:20|201121.9|200996.9|201120.8|200995.8|201121.9|200996.9|201115.7|200990.7|9
1730817150000|2024-11-05 14:32:30|201122.4|200997.4|201194.7|201069.7|201194.7|201069.7|201122.4|200997.4|22
1730817160000|2024-11-05 14:32:40|201199|201074|201204|201079|201212.4|201087.4|201192|201067|18
1730817170000|2024-11-05 14:32:50|201207.4|201082.4|201219.2|201094.2|201219.2|201094.2|201195.1|201070.1|14
1730817180000|2024-11-05 14:33:00|201218.4|201093.4|201228.4|201103.4|201244.4|201119.4|201217.1|201092.1|26
1730817190000|2024-11-05 14:33:10|201229.8|201104.8|201228.2|201103.2|201234.1|201109.1|201226.7|201101.7|9
1730817200000|2024-11-05 14:33:20|201227.8|201102.8|201221.6|201096.6|201228.9|201103.9|201221.6|201096.6|16
1730817210000|2024-11-05 14:33:30|201223.3|201098.3|201218.5|201093.5|201227.7|201102.7|201213.6|201088.6|14
1730817220000|2024-11-05 14:33:40|201220.9|201095.9|201206|201081|201221.6|201096.6|201203.7|201078.7|11
1730817230000|2024-11-05 14:33:50|201203.5|201078.5|201173.9|201048.9|201206|201081.9|201121.2|201028.8|14
1730817240000|2024-11-05 14:34:00|201167.1|201042.1|201195.9|201070.9|201206.4|201121.4|201118.4|201029.5|29
1730817250000|2024-11-05 14:34:10|201209.6|201084.6|201231.1|201106.1|201231.1|201106.1|201205.4|201080.4|16
1730817260000|2024-11-05 14:34:20|201232|201107|201221.3|201096.3|201239.8|201114.8|201207.4|201082.4|21
1730817270000|2024-11-05 14:34:30|201227.6|201102.6|201230.4|201105.4|201232.1|201107.1|201226.7|201101.7|5
1730817280000|2024-11-05 14:34:40|201229|201104|201207|201082|201229|201104|201196.7|201071.7|10
1730817290000|2024-11-05 14:34:50|201208.1|201083.1|201208.1|201083.1|201208.1|201083.1|201208.1|201083.1|1
1730817300000|2024-11-05 14:35:00|201208.6|201083.6|201210.4|201085.4|201223.9|201098.9|201201.2|201076.2|19
1730817310000|2024-11-05 14:35:10|201224.6|201099.6|201248.9|201123.9|201248.9|201123.9|201207.9|201082.9|21
1730817320000|2024-11-05 14:35:20|201245.2|201120.2|201130.3|201005.3|201245.3|201120.3|201125.9|201000.9|22
1730817330000|2024-11-05 14:35:30|201127.1|201002.1|201101.7|200976.7|201132.9|201007.9|201098.4|200973.4|32
1730817340000|2024-11-05 14:35:40|201100.7|200975.7|201128.7|201003.7|201133.7|201008.7|201097.3|200972.3|29
1730817350000|2024-11-05 14:35:50|201127.4|201002.4|201099.1|200974.1|201127.4|201002.4|201091.5|200966.5|27
1730817360000|2024-11-05 14:36:00|201098.1|200973.1|201097.9|200972.9|201101.4|200976.4|201096.2|200971.2|16
1730817370000|2024-11-05 14:36:10|201100.1|200975.1|201128.2|201003.2|201133.4|201008.4|201097.1|200972.1|15
1730817380000|2024-11-05 14:36:20|201132.7|201007.7|201176|201051|201187.6|201090.2|201132.7|201007.7|29
1730817390000|2024-11-05 14:36:30|201175.4|201050.4|201150.9|201025.9|201197.8|201072.8|201119.5|201018.6|20
1730817400000|2024-11-05 14:36:40|201148.6|201023.6|201100|200975|201149.3|201024.3|201096.8|200971.8|19
1730817410000|2024-11-05 14:36:50|201099.4|200974.4|201135|201010|201137.5|201012.5|201096.6|200971.6|21
1730817420000|2024-11-05 14:37:00|201137.5|201012.5|201112.4|200987.4|201138|201059.8|201067.2|200979.8|23
1730817430000|2024-11-05 14:37:10|201097.5|200972.5|201138.4|201013.4|201148.3|201023.3|201097.5|200972.5|20
1730817440000|2024-11-05 14:37:20|201139.1|201014.1|201140.4|201015.4|201144.2|201019.2|201127.6|201002.6|20
1730817450000|2024-11-05 14:37:30|201141.7|201016.7|201191.7|201066.7|201204.2|201079.2|201127.4|201002.4|28
1730817460000|2024-11-05 14:37:40|201205.9|201080.9|201226.3|201101.3|201226.3|201131.7|201156.7|201080.9|27
1730817470000|2024-11-05 14:37:50|201225.9|201100.9|201227.7|201102.7|201250.4|201135.7|201185.7|201094.5|26
1730817480000|2024-11-05 14:38:00|201226.7|201101.7|201219.5|201094.5|201228|201103|201215|201090|24
1730817490000|2024-11-05 14:38:10|201220.6|201095.6|201219|201094|201222.2|201097.2|201217.8|201092.8|16
1730817500000|2024-11-05 14:38:20|201219.7|201094.7|201276|201226|201322|201226|201218.7|201093.7|28
1730817510000|2024-11-05 14:38:30|201275|201225|201315.3|201265.3|201356.7|201285.7|201270.2|201220.2|14
1730817520000|2024-11-05 14:38:40|201310|201260|201326.4|201276.4|201328.8|201278.8|201310|201260|17
1730817530000|2024-11-05 14:38:50|201351.2|201226.2|201390.7|201265.7|201403.8|201319.2|201315.1|201218.1|27
1730817540000|2024-11-05 14:39:00|201393.9|201268.9|201329.4|201279.4|201393.9|201316.4|201329.2|201253.8|24
1730817550000|2024-11-05 14:39:10|201367.4|201242.4|201442.5|201317.5|201448.9|201352|201348.6|201241.9|20
1730817560000|2024-11-05 14:39:20|201439.3|201314.3|201449.3|201324.3|201449.3|201350.1|201392.4|201313.8|12
1730817570000|2024-11-05 14:39:30|201449.2|201324.2|201455.7|201330.7|201465.5|201340.5|201448.7|201323.7|9
1730817580000|2024-11-05 14:39:40|201466.5|201341.5|201463.6|201338.6|201466.5|201341.5|201462.2|201337.2|5
1730817590000|2024-11-05 14:39:50|201460.6|201335.6|201468.6|201343.6|201468.6|201343.6|201459.9|201334.9|11
1730817600000|2024-11-05 14:40:00|201471.5|201346.5|201444.9|201319.9|201474.7|201349.7|201444.7|201319.7|16
1730817610000|2024-11-05 14:40:10|201447.5|201322.5|201329.9|201204.9|201448.2|201323.2|201329.9|201204.9|21
1730817620000|2024-11-05 14:40:20|201319.3|201194.3|201308.2|201183.2|201332.8|201207.8|201306.6|201181.6|13
1730817630000|2024-11-05 14:40:30|201308.1|201183.1|201308.7|201183.7|201308.7|201183.7|201304.3|201179.3|12
1730817640000|2024-11-05 14:40:40|201307.5|201182.5|201308.5|201183.5|201308.8|201183.8|201306.5|201181.5|7
1730817650000|2024-11-05 14:40:50|201307.1|201182.1|201307.1|201182.1|201308.4|201183.4|201305.2|201180.2|13
1730817660000|2024-11-05 14:41:00|201305.7|201180.7|201311.3|201186.3|201327.8|201202.8|201303.9|201178.9|19
1730817670000|2024-11-05 14:41:10|201308.6|201183.6|201308.1|201183.1|201309.7|201184.7|201306.6|201181.6|9
1730817680000|2024-11-05 14:41:20|201309.6|201184.6|201308.4|201183.4|201310.7|201185.7|201303.8|201178.8|20
1730817690000|2024-11-05 14:41:30|201307.1|201182.1|201294.4|201169.4|201310.1|201185.1|201294.4|201169.4|11
1730817700000|2024-11-05 14:41:40|201291.9|201166.9|201228.2|201103.2|201291.9|201166.9|201228.2|201103.2|16
1730817710000|2024-11-05 14:41:50|201220.2|201095.2|201232.5|201107.5|201232.5|201107.5|201217|201092|30
1730817720000|2024-11-05 14:42:00|201231.8|201106.8|201229.3|201179.3|201263.1|201179.3|201216.3|201091.3|25
1730817730000|2024-11-05 14:42:10|201267.4|201142.4|201267.8|201142.4|201268|201143|201263.9|201138.9|25
1730817740000|2024-11-05 14:42:20|201267.3|201142.3|201247.3|201122.3|201267.4|201142.3|201243.8|201118.8|19
1730817750000|2024-11-05 14:42:30|201247.9|201122.4|201211.1|201086.1|201266.2|201141.2|201211.1|201086.1|16
1730817760000|2024-11-05 14:42:40|201210.4|201085.4|201216|201091|201218.5|201093.5|201210.4|201085.4|17
1730817770000|2024-11-05 14:42:50|201214.7|201089.7|201178.3|201053.3|201214.7|201089.7|201158.7|201033.7|21
1730817780000|2024-11-05 14:43:00|201181|201056|201234.5|201090.6|201234.5|201090.6|201180|201049.1|21
1730817790000|2024-11-05 14:43:10|201236.8|201090.1|201231.4|201088.7|201239.9|201107.7|201226|201087.4|24
1730817800000|2024-11-05 14:43:20|201230.3|201088.8|201217.4|201092.4|201243.5|201118.5|201216.2|201088.8|22
1730817810000|2024-11-05 14:43:30|201217.6|201092.6|201282.2|201157.2|201309.1|201184.1|201202.1|201077.1|19
1730817820000|2024-11-05 14:43:40|201286.5|201161.5|201294.3|201169.3|201294.3|201189.8|201236.6|201141.5|24
1730817830000|2024-11-05 14:43:50|201293.6|201168.6|201296.1|201171.1|201302.2|201177.2|201290.5|201165.5|12
1730817840000|2024-11-05 14:44:00|201297.5|201172.5|201338|201213|201343.4|201218.4|201296.5|201171.5|19
1730817850000|2024-11-05 14:44:10|201336.6|201211.6|201404|201279|201404|201279|201336.6|201211.6|24
1730817860000|2024-11-05 14:44:20|201404.7|201279.7|201324.9|201274.9|201404.7|201308.4|201323|201247.7|20
1730817870000|2024-11-05 14:44:30|201330.3|201280.3|201374.2|201249.2|201377.1|201280.7|201322.6|201218.7|18
1730817880000|2024-11-05 14:44:40|201374.9|201249.9|201370.8|201245.8|201374.9|201277.7|201317|201207.1|26
1730817890000|2024-11-05 14:44:50|201386.7|201229.3|201399.7|201206.9|201399.7|201244.1|201354.4|201198.8|24
1730817900000|2024-11-05 14:45:00|201401|201207.9|201378.6|201253.6|201410.1|201257.1|201373|201207.9|26
1730817910000|2024-11-05 14:45:10|201378.1|201253.1|201384.5|201243.6|201387.7|201253.1|201378.1|201242.6|23
1730817920000|2024-11-05 14:45:20|201383|201244.6|201380.4|201249.5|201389.2|201251.4|201380.4|201242.6|11
1730817930000|2024-11-05 14:45:30|201380.8|201249.9|201379.2|201246.7|201386.5|201255.5|201378.8|201246.7|12
1730817940000|2024-11-05 14:45:40|201379|201249.5|201384.4|201255.9|201389.6|201262.6|201379|201249.5|10
1730817950000|2024-11-05 14:45:50|201384.7|201255.2|201377.3|201248.1|201384.8|201255.4|201377.3|201248.1|10
1730817960000|2024-11-05 14:46:00|201377.8|201250.3|201389.5|201264.5|201397|201272|201377.7|201246.6|28
1730817970000|2024-11-05 14:46:10|201388.6|201263.6|201383.8|201258.8|201391.4|201266.4|201383.8|201258.8|18
1730817980000|2024-11-05 14:46:20|201389.7|201264.7|201395|201270|201407.1|201282.1|201389.7|201264.7|13
1730817990000|2024-11-05 14:46:30|201397.9|201272.9|201380.5|201255.5|201420.9|201295.9|201371.4|201246.4|27
1730818000000|2024-11-05 14:46:40|201380|201255|201378.4|201253.4|201382.9|201257.9|201377.9|201252.9|17
1730818010000|2024-11-05 14:46:50|201375|201250|201370.4|201245.4|201375.8|201250.8|201364.4|201239.4|16
1730818020000|2024-11-05 14:47:00|201370.7|201245.7|201371.9|201246.9|201383.6|201258.6|201366.9|201241.9|22
1730818030000|2024-11-05 14:47:10|201371.7|201246.7|201394.1|201269.1|201394.8|201269.8|201367.4|201242.4|17
1730818040000|2024-11-05 14:47:20|201393.1|201268.1|201401.2|201276.2|201408.8|201283.8|201377.7|201252.7|17
1730818050000|2024-11-05 14:47:30|201402.5|201277.5|201455.4|201330.4|201462.2|201337.2|201402.5|201277.5|13
1730818060000|2024-11-05 14:47:40|201453.7|201328.7|201454|201329|201454|201329|201453.7|201328.7|2
1730818070000|2024-11-05 14:47:50|201455.7|201330.7|201460.6|201335.6|201467.4|201342.4|201451|201326|11
1730818080000|2024-11-05 14:48:00|201464.4|201339.4|201457.4|201332.4|201464.4|201339.4|201455|201330|11
1730818090000|2024-11-05 14:48:10|201459.1|201334.1|201477.9|201352.9|201478|201353|201459.1|201334.1|17
1730818100000|2024-11-05 14:48:20|201480.6|201355.6|201473.5|201348.5|201486.5|201361.5|201468.7|201343.7|11
1730818110000|2024-11-05 14:48:30|201474.8|201349.8|201486.9|201361.9|201487.5|201362.5|201474.8|201349.8|12
1730818120000|2024-11-05 14:48:40|201488.4|201363.4|201501|201376|201536.9|201411.9|201488.4|201363.4|27
1730818130000|2024-11-05 14:48:50|201507.8|201382.8|201533.9|201408.9|201533.9|201408.9|201507.6|201382.6|15
1730818140000|2024-11-05 14:49:00|201535.4|201410.4|201466.9|201341.9|201535.4|201410.4|201466.9|201341.9|13
1730818150000|2024-11-05 14:49:10|201462.8|201337.8|201480|201355|201493.7|201368.7|201462.8|201337.8|22
1730818160000|2024-11-05 14:49:20|201481.4|201356.4|201482|201357|201482.6|201357.6|201478|201353|13
1730818170000|2024-11-05 14:49:30|201480.5|201355.5|201482.3|201357.3|201505.5|201400.1|201450.1|201351.2|22
1730818180000|2024-11-05 14:49:40|201484|201359|201494.1|201369.1|201494.1|201369.1|201482.6|201357.6|12
1730818190000|2024-11-05 14:49:50|201495.2|201370.2|201503.4|201378.4|201506.3|201381.3|201495.2|201370.2|15
1730818200000|2024-11-05 14:50:00|201504.6|201379.6|201502|201377|201510.7|201385.7|201498.9|201373.9|10
1730818210000|2024-11-05 14:50:10|201501.9|201376.9|201532.2|201407.2|201533.7|201420|201466.8|201376.9|8
1730818220000|2024-11-05 14:50:20|201534.9|201409.9|201594|201469|201594.5|201469.5|201534.9|201409.9|24
1730818230000|2024-11-05 14:50:30|201583.9|201458.9|201555.4|201505.4|201587.7|201510.4|201539.7|201453|19
1730818240000|2024-11-05 14:50:40|201547.2|201497.2|201545|201495|201547.2|201497.2|201531.8|201481.8|8
1730818250000|2024-11-05 14:50:50|201540|201490|201623|201498|201625.8|201535.8|201540|201483.4|16
1730818260000|2024-11-05 14:51:00|201622.5|201497.5|201536.3|201486.3|201624|201518.8|201535.9|201442.5|26
1730818270000|2024-11-05 14:51:10|201568.1|201443.1|201504.1|201379.1|201570.5|201456.1|201472.9|201379.1|20
1730818280000|2024-11-05 14:51:20|201458.5|201408.5|201496.1|201371.1|201508|201423.1|201455|201370|27
1730818290000|2024-11-05 14:51:30|201496|201371|201494.3|201369.3|201496.6|201371.6|201494|201369|16
1730818300000|2024-11-05 14:51:40|201494.2|201369.2|201491.8|201366.8|201494.3|201369.3|201491.4|201366.4|15
1730818310000|2024-11-05 14:51:50|201492.6|201367.6|201495.3|201370.3|201502.1|201377.1|201492.6|201367.6|5
1730818320000|2024-11-05 14:52:00|201501.1|201376.1|201530.8|201405.8|201537.4|201412.4|201494.8|201369.8|13
1730818330000|2024-11-05 14:52:10|201535.9|201410.9|201524.6|201399.6|201541|201416|201511.7|201386.7|11
1730818340000|2024-11-05 14:52:20|201525|201400|201504.2|201379.2|201532.9|201407.9|201501.8|201376.8|14
1730818350000|2024-11-05 14:52:30|201502.1|201377.1|201471.8|201346.8|201502.1|201377.1|201465.9|201340.9|13
1730818360000|2024-11-05 14:52:40|201467.7|201342.7|201488.5|201363.5|201494.5|201369.5|201464.7|201339.7|13
1730818370000|2024-11-05 14:52:50|201496.1|201371.1|201532.3|201407.3|201542.4|201433|201483|201371.1|13
1730818380000|2024-11-05 14:53:00|201531.3|201406.3|201531.6|201406.6|201532.2|201407.2|201529.9|201404.9|5
1730818390000|2024-11-05 14:53:10|201532.9|201407.9|201533.6|201408.6|201534.9|201409.9|201529.9|201404.9|8
1730818400000|2024-11-05 14:53:20|201534|201409|201529.6|201404.6|201534|201409|201528.4|201403.4|8
1730818410000|2024-11-05 14:53:30|201531|201406|201530.9|201405.9|201531|201406|201529.4|201404.4|5
1730818420000|2024-11-05 14:53:40|201537.3|201412.3|201531.9|201406.9|201538.4|201413.4|201531.7|201406.7|5
1730818430000|2024-11-05 14:53:50|201537.9|201412.9|201532.2|201407.2|201537.9|201412.9|201532.2|201407.2|2
1730818440000|2024-11-05 14:54:00|201533.1|201408.1|201628|201503|201633.9|201508.9|201533.1|201408.1|27
1730818450000|2024-11-05 14:54:10|201627.6|201502.6|201630.6|201505.6|201638.2|201513.2|201627.3|201502.3|23
1730818460000|2024-11-05 14:54:20|201631.4|201506.4|201636.1|201507.3|201650.8|201513.7|201630.3|201500.9|20
1730818470000|2024-11-05 14:54:30|201636.8|201503.4|201650.6|201525.6|201656.6|201531.6|201628.5|201503.1|13
1730818480000|2024-11-05 14:54:40|201650.8|201525.8|201650.8|201525.8|201650.8|201525.8|201650.8|201525.8|1
1730818490000|2024-11-05 14:54:50|201650.4|201525.4|201639.8|201514.8|201654.6|201529.6|201627|201502|10
1730818500000|2024-11-05 14:55:00|201645.3|201520.3|201651.6|201526.6|201655.9|201530.9|201645.3|201520.3|15
1730818510000|2024-11-05 14:55:10|201650.9|201525.9|201692.8|201567.8|201702.3|201577.3|201650.9|201525.9|6
1730818520000|2024-11-05 14:55:20|201699.1|201574.1|201675.9|201550.9|201700.6|201575.6|201675.6|201550.6|9
1730818530000|2024-11-05 14:55:30|201679.6|201554.6|201675.2|201550.2|201679.6|201554.6|201672.8|201547.8|9
1730818540000|2024-11-05 14:55:40|201676.3|201551.3|201683.6|201558.6|201684.5|201559.5|201676.3|201551.3|10
1730818550000|2024-11-05 14:55:50|201680.2|201555.2|201683.5|201558.5|201683.5|201558.5|201679.3|201554.3|6
1730818560000|2024-11-05 14:56:00|201688.7|201563.7|201692.5|201567.5|201695.8|201570.8|201688.7|201563.7|9
1730818570000|2024-11-05 14:56:10|201694.4|201569.4|201692.5|201567.5|201694.4|201569.4|201692.5|201567.5|4
1730818580000|2024-11-05 14:56:20|201690.8|201565.8|201693.7|201568.7|201697.7|201572.7|201669.6|201544.6|11
1730818590000|2024-11-05 14:56:30|201691.5|201566.5|201684.3|201559.3|201691.5|201566.5|201683|201558|7
1730818600000|2024-11-05 14:56:40|201684.2|201559.2|201653.3|201528.3|201687.9|201562.9|201646.6|201521.6|22
1730818610000|2024-11-05 14:56:50|201649.1|201524.1|201661.5|201536.5|201668.1|201543.1|201649.1|201524.1|25
1730818620000|2024-11-05 14:57:00|201666.5|201541.5|201673.7|201548.7|201680.3|201555.3|201657.8|201532.8|20
1730818630000|2024-11-05 14:57:10|201673.1|201548.1|201669.8|201544.8|201682.7|201557.7|201666.7|201541.7|17
1730818640000|2024-11-05 14:57:20|201671.5|201546.5|201670.3|201545.3|201677.5|201552.5|201670.3|201545.3|12
1730818650000|2024-11-05 14:57:30|201671.7|201546.7|201682.1|201557.1|201683.2|201558.2|201671.1|201546.1|13
1730818660000|2024-11-05 14:57:40|201674.7|201549.7|201664.5|201539.5|201689.2|201564.2|201662.9|201537.9|20
1730818670000|2024-11-05 14:57:50|201663.3|201538.3|201696.4|201547.4|201705.7|201580.7|201662.1|201537.1|22
1730818680000|2024-11-05 14:58:00|201698.4|201553.7|201701.3|201552.5|201701.3|201553.7|201695.9|201552.5|7
1730818690000|2024-11-05 14:58:10|201702|201552.3|201702.3|201553.3|201703.4|201553.3|201702|201551.8|3
1730818700000|2024-11-05 14:58:20|201702.4|201551.6|201672|201534.5|201702.4|201551.6|201668.3|201528.2|11
1730818710000|2024-11-05 14:58:30|201673.1|201531.8|201677.7|201552.7|201693.8|201560.8|201667.9|201531.8|15
1730818720000|2024-11-05 14:58:40|201688.4|201562.8|201629.3|201579.3|201691.5|201587.1|201629.3|201531.4|21
1730818730000|2024-11-05 14:58:50|201629.2|201579.2|201627.9|201577.9|201686.4|201587.2|201621|201530.1|28
1730818740000|2024-11-05 14:59:00|201597.3|201472.3|201646.3|201492.1|201646.7|201545.5|201590.1|201472.3|27
1730818750000|2024-11-05 14:59:10|201645.7|201491.7|201617.7|201472.1|201646|201492.1|201617.7|201470.3|19
1730818760000|2024-11-05 14:59:20|201626.9|201481.3|201586.6|201461.6|201626.9|201481.3|201586.4|201453.7|36
1730818770000|2024-11-05 14:59:30|201592.4|201467.4|201604.1|201455|201611.4|201484.2|201574.1|201447.1|27
1730818780000|2024-11-05 14:59:40|201584.8|201459.8|201593.4|201447.2|201618.4|201486.5|201584.8|201442.8|20
1730818790000|2024-11-05 14:59:50|201593.3|201445|201681.7|201371.7|201682.5|201445|201593.3|201353.4|12
1730818800000|2024-11-05 15:00:00|201733.8|201423.8|201830.3|201686.4|201837.9|201694|201733.8|201423.8|32
1730818810000|2024-11-05 15:00:10|201821.8|201671.9|201934.8|201746.3|201943.1|201755.8|201821.8|201671.9|34
1730818820000|2024-11-05 15:00:20|201926.4|201737.9|201926.9|201754.7|201938.2|201764.6|201912.5|201735.7|19
1730818830000|2024-11-05 15:00:30|201912.9|201740.7|201901.2|201728.9|201927.4|201755.1|201901.2|201728.9|27
1730818840000|2024-11-05 15:00:40|201890.7|201730.4|201933.1|201780.3|201942.9|201797.7|201875.4|201730.4|36
1730818850000|2024-11-05 15:00:50|201894|201765.2|201910|201756.9|201920.5|201795.5|201885|201751.9|28
1730818860000|2024-11-05 15:01:00|201898|201745|201818.6|201693.6|201898|201745|201789.3|201664.3|40
1730818870000|2024-11-05 15:01:10|201808.9|201683.9|201851.6|201663.4|201852|201696.8|201789.5|201658.9|40
1730818880000|2024-11-05 15:01:20|201829.4|201650.6|201811.4|201686.4|201829.4|201694.1|201795.1|201650.6|33
1730818890000|2024-11-05 15:01:30|201813.3|201688.3|201841.2|201716.2|201841.5|201716.5|201802.2|201677.2|35
1730818900000|2024-11-05 15:01:40|201841.4|201716.4|201876.4|201751.4|201878.5|201753.5|201841.4|201716.4|27
1730818910000|2024-11-05 15:01:50|201876.1|201751.1|201815.4|201690.4|201887.2|201762.2|201811.9|201686.9|23
1730818920000|2024-11-05 15:02:00|201821.3|201696.3|201809.9|201684.9|201852.4|201727.4|201799.7|201674.7|33
1730818930000|2024-11-05 15:02:10|201800.9|201675.9|201808|201683|201825.5|201700.5|201795.1|201670.1|13
1730818940000|2024-11-05 15:02:20|201795.9|201670.9|201714.1|201664.1|201795.9|201670.9|201701.5|201628.5|26
1730818950000|2024-11-05 15:02:30|201713.4|201663.4|201780.8|201655.8|201802.5|201677.5|201713.4|201624.1|22
1730818960000|2024-11-05 15:02:40|201797.6|201672.6|201769.3|201644.3|201797.6|201672.6|201764.4|201639.4|14
1730818970000|2024-11-05 15:02:50|201767.1|201642.1|201779.2|201654.2|201780.9|201655.9|201767.1|201642.1|11
1730818980000|2024-11-05 15:03:00|201728.1|201678.1|201781.3|201656.3|201781.3|201707.9|201724.5|201655|27
1730818990000|2024-11-05 15:03:10|201783.5|201658.5|201759.9|201709.9|201784.1|201709.9|201725.9|201654.5|25
1730819000000|2024-11-05 15:03:20|201798.2|201673.2|201793.9|201668.9|201799.7|201717.2|201754.2|201652.9|21
1730819010000|2024-11-05 15:03:30|201790.5|201665.5|201734.3|201609.3|201790.5|201665.5|201732.5|201607.5|14
1730819020000|2024-11-05 15:03:40|201736.4|201611.4|201739.4|201614.4|201740.6|201615.6|201736.4|201611.4|7
1730819030000|2024-11-05 15:03:50|201736.4|201611.4|201802.3|201677.3|201805.4|201694.4|201726|201601|15
1730819040000|2024-11-05 15:04:00|201794.1|201669.1|201815.3|201690.3|201836.6|201711.6|201794.1|201669.1|28
1730819050000|2024-11-05 15:04:10|201822.7|201697.7|201810.7|201685.7|201822.7|201697.7|201810.7|201685.7|8
1730819060000|2024-11-05 15:04:20|201825.5|201700.5|201826.9|201701.9|201841.5|201716.5|201825.5|201700.5|19
1730819070000|2024-11-05 15:04:30|201827.1|201702.1|201826.6|201701.6|201829.2|201704.2|201826.1|201701.1|5
1730819080000|2024-11-05 15:04:40|201829.4|201704.4|201795.5|201670.5|201829.5|201704.5|201793.2|201668.2|13
1730819090000|2024-11-05 15:04:50|201793.2|201668.2|201834.9|201709.9|201836.3|201711.3|201793.2|201668.2|18
1730819100000|2024-11-05 15:05:00|201839.5|201714.5|201834.2|201709.2|201839.6|201714.6|201827.6|201702.6|10
1730819110000|2024-11-05 15:05:10|201839.4|201714.4|201828.8|201703.8|201839.4|201714.4|201825.8|201700.8|15
1730819120000|2024-11-05 15:05:20|201827.5|201702.5|201835.8|201710.8|201843.3|201718.3|201826.3|201701.3|18
1730819130000|2024-11-05 15:05:30|201842|201717|201829.1|201704.1|201851.5|201726.5|201808.5|201683.5|21
1730819140000|2024-11-05 15:05:40|201826.9|201701.9|201830.7|201705.7|201845.9|201720.9|201823.4|201698.4|19
1730819150000|2024-11-05 15:05:50|201832.9|201707.9|201832.7|201707.7|201839.7|201714.7|201825.4|201700.4|15
1730819160000|2024-11-05 15:06:00|201833.1|201708.1|201829.1|201704.1|201833.1|201708.1|201826.9|201701.9|9
1730819170000|2024-11-05 15:06:10|201830.5|201705.5|201868.6|201743.6|201872.9|201747.9|201830.5|201705.5|11
1730819180000|2024-11-05 15:06:20|201866|201741|201856.1|201731.1|201869|201744|201842.7|201717.7|19
1730819190000|2024-11-05 15:06:30|201854.9|201729.9|201870|201745|201870|201745|201853.2|201728.2|14
1730819200000|2024-11-05 15:06:40|201864.3|201739.3|201868.2|201743.2|201871.9|201746.9|201863.9|201738.9|9
1730819210000|2024-11-05 15:06:50|201868.6|201743.6|201924.6|201799.6|201934.3|201809.3|201868.6|201743.6|21
1730819220000|2024-11-05 15:07:00|201928.2|201803.2|201924.5|201799.5|201935.6|201810.6|201918.1|201793.1|19
1730819230000|2024-11-05 15:07:10|201919.9|201794.9|201924.4|201799.4|201924.4|201799.4|201918.4|201793.4|17
1730819240000|2024-11-05 15:07:20|201920.8|201795.8|201923.1|201798.1|201926.8|201801.8|201918|201793|14
1730819250000|2024-11-05 15:07:30|201920.6|201795.6|201922.6|201797.6|201927.6|201802.6|201920.6|201795.6|9
1730819260000|2024-11-05 15:07:40|201927.6|201802.6|201911.2|201786.2|201947.7|201822.7|201911.2|201786.2|18
1730819270000|2024-11-05 15:07:50|201913.2|201788.2|201928.6|201803.6|201928.8|201803.8|201890.4|201765.4|21
1730819280000|2024-11-05 15:08:00|201946.3|201821.3|201938.9|201813.9|201962.3|201837.3|201938.4|201813.4|16
1730819290000|2024-11-05 15:08:10|201940.2|201815.2|201944.7|201819.7|201944.8|201819.8|201940.2|201815.2|9
1730819300000|2024-11-05 15:08:20|201944.4|201819.4|201941.9|201816.9|201945|201820|201940.2|201815.2|16
1730819310000|2024-11-05 15:08:30|201940.7|201815.7|201943.4|201818.4|201948.1|201823.1|201937.2|201812.2|8
1730819320000|2024-11-05 15:08:40|201939.9|201814.9|201945.4|201820.4|201947.7|201822.7|201923|201798|11
1730819330000|2024-11-05 15:08:50|201942.8|201817.8|201975.9|201850.9|201992.7|201867.7|201937.6|201812.6|22
1730819340000|2024-11-05 15:09:00|201976.2|201851.2|202010.4|201885.4|202021|201896|201976.2|201851.2|21
1730819350000|2024-11-05 15:09:10|202004.4|201879.4|202005.2|201880.2|202021.6|201896.6|202003.4|201878.4|19
1730819360000|2024-11-05 15:09:20|202003.9|201878.9|202005.1|201880.1|202011.4|201886.4|202003.4|201878.4|12
1730819370000|2024-11-05 15:09:30|202007.2|201882.2|202004.3|201879.3|202014.4|201889.4|202003.2|201878.2|20
1730819380000|2024-11-05 15:09:40|202003|201878|202001.4|201876.4|202009.9|201884.9|201987.9|201862.9|12
1730819390000|2024-11-05 15:09:50|202003.5|201878.5|202011.4|201886.4|202013.7|201888.7|202003.5|201878.5|12
1730819400000|2024-11-05 15:10:00|202028.4|201903.4|202045.2|201920.2|202056.9|201941|201991|201880|24
1730819410000|2024-11-05 15:10:10|202043.6|201918.6|202067.8|201942.8|202138.4|202013.4|202043.6|201918.6|27
1730819420000|2024-11-05 15:10:20|202019.7|201969.7|202077.4|201952.4|202082.6|201975.3|202019.7|201911.6|28
1730819430000|2024-11-05 15:10:30|202075.2|201950.2|202035.3|201910.3|202090.1|201973.1|202023.1|201905.4|23
1730819440000|2024-11-05 15:10:40|202035|201910|202001.3|201951.3|202036|201951.3|201986.3|201910|11
1730819450000|2024-11-05 15:10:50|202027.1|201902.1|202021.3|201896.3|202040.6|201950.2|202000.2|201886.8|22
1730819460000|2024-11-05 15:11:00|202028.2|201903.2|201986.2|201861.2|202028.2|201903.2|201986.2|201861.2|19
1730819470000|2024-11-05 15:11:10|201983.5|201858.5|202030.8|201905.8|202038.2|201913.2|201981.9|201856.9|23
1730819480000|2024-11-05 15:11:20|202031.4|201906.4|201988.5|201863.5|202031.4|201906.4|201988.5|201863.5|27
1730819490000|2024-11-05 15:11:30|201990.6|201865.6|202024.6|201899.6|202036.8|201911.8|201990.6|201865.6|21
1730819500000|2024-11-05 15:11:40|202025|201900|202003.7|201878.7|202033.8|201908.8|201977|201852|22
1730819510000|2024-11-05 15:11:50|202001.5|201876.5|202004.5|201879.5|202006.5|201881.5|202000.1|201875.1|19
1730819520000|2024-11-05 15:12:00|202006.2|201881.2|201969.6|201844.6|202006.3|201881.3|201963.6|201838.6|24
1730819530000|2024-11-05 15:12:10|201966.5|201841.5|201995|201870|202002.3|201877.3|201966|201841|28
1730819540000|2024-11-05 15:12:20|201994.8|201869.8|202003.4|201878.4|202006|201881|201994.4|201869.4|15
1730819550000|2024-11-05 15:12:30|202002.5|201877.5|202007|201882|202031.6|201906.6|201997.8|201872.8|18
1730819560000|2024-11-05 15:12:40|202009.6|201884.6|202007.2|201882.2|202010|201885|202004.5|201879.5|7
1730819570000|2024-11-05 15:12:50|202008.9|201883.9|201952.9|201827.9|202014.5|201889.5|201947.3|201822.3|16
1730819580000|2024-11-05 15:13:00|201955.2|201830.2|201941.7|201816.7|201955.2|201830.2|201941.7|201816.7|22
1730819590000|2024-11-05 15:13:10|201943.5|201818.5|201967.2|201842.2|201967.2|201842.2|201939.2|201814.2|15
1730819600000|2024-11-05 15:13:20|201951.4|201826.4|202013.2|201888.2|202020.4|201895.4|201949.2|201824.2|20
1730819610000|2024-11-05 15:13:30|202012.9|201887.9|201995.7|201870.7|202020.8|201895.8|201990.6|201865.6|13
1730819620000|2024-11-05 15:13:40|202004|201879|202005.3|201880.3|202005.3|201880.3|202004|201879|2
1730819630000|2024-11-05 15:13:50|202000.4|201875.4|201993.3|201868.3|202004.1|201879.1|201993.3|201868.3|7
1730819640000|2024-11-05 15:14:00|201999.1|201874.1|201993.5|201868.5|201999.1|201874.1|201989.8|201864.8|14
1730819650000|2024-11-05 15:14:10|201994.7|201869.7|201993.5|201868.5|202000.9|201875.9|201992.8|201867.8|12
1730819660000|2024-11-05 15:14:20|201995|201870|202075.7|201950.7|202075.7|201950.7|201990.9|201865.9|23
1730819670000|2024-11-05 15:14:30|202076.8|201951.8|202046.1|201921.1|202080.8|201955.8|202044.5|201919.5|21
1730819680000|2024-11-05 15:14:40|202045.7|201920.7|202046.7|201921.7|202046.7|201921.7|202041.7|201916.7|18
1730819690000|2024-11-05 15:14:50|202046.3|201921.3|202053.7|201928.7|202059|201934|202043.4|201918.4|23
1730819700000|2024-11-05 15:15:00|202073.1|201948.1|202086.6|201961.6|202094|201969|202062.4|201937.4|23
1730819710000|2024-11-05 15:15:10|202086.7|201961.7|202088|201963|202092.2|201967.2|202084.6|201959.6|20
1730819720000|2024-11-05 15:15:20|202094|201969|202089.7|201964.7|202095.3|201970.3|202087.8|201962.8|11
1730819730000|2024-11-05 15:15:30|202091.3|201966.3|202102.3|201977.3|202105.8|201980.8|202088.3|201963.3|13
1730819740000|2024-11-05 15:15:40|202103|201978|202089.6|201964.6|202104.5|201979.5|202087.1|201962.1|9
1730819750000|2024-11-05 15:15:50|202093.5|201968.5|202099.6|201974.6|202102.8|201977.8|202088.5|201963.5|13
1730819760000|2024-11-05 15:16:00|202100.1|201975.1|202097|201972|202109.5|201984.5|202095|201970|6
1730819770000|2024-11-05 15:16:10|202096.2|201971.2|202174.3|202049.3|202179.5|202054.5|202096.2|201971.2|9
1730819780000|2024-11-05 15:16:20|202181.2|202056.2|202233.3|202108.3|202233.3|202108.3|202174.3|202049.3|16
1730819790000|2024-11-05 15:16:30|202222.2|202097.2|202227.7|202102.7|202235.7|202110.7|202208.7|202083.7|15
1730819800000|2024-11-05 15:16:40|202219.3|202094.3|202246.6|202121.6|202267.1|202142.1|202219.3|202094.3|26
1730819810000|2024-11-05 15:16:50|202250.2|202125.2|202288.7|202163.7|202288.7|202163.7|202250.1|202125.1|15
1730819820000|2024-11-05 15:17:00|202323|202198|202350.8|202225.8|202355.4|202230.4|202321.3|202196.3|21
1730819830000|2024-11-05 15:17:10|202352.3|202227.3|202314.5|202189.5|202354.5|202229.5|202253.6|202177.9|16
1730819840000|2024-11-05 15:17:20|202297.2|202172.2|202296.6|202171.6|202317|202210.6|202253.2|202169.3|27
1730819850000|2024-11-05 15:17:30|202298.7|202173.7|202238.7|202113.7|202312.7|202205.9|202215.5|202092.9|30
1730819860000|2024-11-05 15:17:40|202239.9|202114.9|202229.1|202104.1|202248.9|202123.9|202218.5|202093.5|15
1730819870000|2024-11-05 15:17:50|202231.6|202106.6|202238.1|202113.1|202238.1|202113.1|202229.7|202104.7|8
1730819880000|2024-11-05 15:18:00|202239|202114|202245|202120|202248.3|202123.3|202239|202114|6
1730819890000|2024-11-05 15:18:10|202245.6|202120.6|202199.5|202074.5|202247.8|202122.8|202190|202065|12
1730819900000|2024-11-05 15:18:20|202199.7|202074.7|202195.1|202070.1|202207.8|202082.8|202192|202067|29
1730819910000|2024-11-05 15:18:30|202195.3|202070.3|202235.7|202110.7|202245|202120|202193.2|202068.2|21
1730819920000|2024-11-05 15:18:40|202244.5|202119.5|202240.5|202115.5|202244.7|202119.7|202231.5|202106.5|14
1730819930000|2024-11-05 15:18:50|202237.1|202112.1|202230.7|202105.7|202245.7|202120.7|202226.4|202101.4|15
1730819940000|2024-11-05 15:19:00|202229.5|202104.5|202202.4|202077.4|202231.2|202106.2|202202.4|202077.4|11
1730819950000|2024-11-05 15:19:10|202201.4|202076.4|202202.4|202077.4|202204.4|202079.4|202187.7|202062.7|18
1730819960000|2024-11-05 15:19:20|202205.7|202080.7|202195.3|202070.3|202208.6|202083.6|202195.3|202070.3|14
1730819970000|2024-11-05 15:19:30|202193.9|202068.9|202137.8|202012.8|202193.9|202068.9|202137.8|202012.8|9
1730819980000|2024-11-05 15:19:40|202120.6|201995.6|202130|202005|202149.8|202024.8|202120.6|201995.6|18
1730819990000|2024-11-05 15:19:50|202135.9|202010.9|202131.8|202006.8|202145.5|202020.5|202131.5|202006.5|19
1730820000000|2024-11-05 15:20:00|202133|202008|202114.5|201989.5|202136.2|202011.2|202114.1|201989.1|19
1730820010000|2024-11-05 15:20:10|202114|201989|202107.6|201982.6|202119.5|201994.5|202090.5|201965.5|21
1730820020000|2024-11-05 15:20:20|202108.1|201983.1|202144.4|202019.4|202154.5|202029.5|202099.6|201974.6|12
1730820030000|2024-11-05 15:20:30|202143.6|202018.6|202142.3|202017.3|202144.2|202019.2|202141.1|202016.1|7
1730820040000|2024-11-05 15:20:40|202145.7|202020.7|202145.5|202020.5|202146.4|202021.4|202145.5|202020.5|3
1730820050000|2024-11-05 15:20:50|202146.6|202021.6|202143.2|202018.2|202148.1|202023.1|202143.2|202018.2|12
1730820060000|2024-11-05 15:21:00|202144.8|202019.8|202150.2|202025.2|202151|202026|202142.7|202017.7|15
1730820070000|2024-11-05 15:21:10|202148.1|202023.1|202183.2|202133.2|202200.5|202135.2|202120.8|202023.1|22
1730820080000|2024-11-05 15:21:20|202207.4|202082.4|202168.2|202118.2|202207.4|202134.6|202163.4|202077|13
1730820090000|2024-11-05 15:21:30|202166.5|202116.5|202226.4|202176.4|202228.9|202178.9|202165.3|202115.3|18
1730820100000|2024-11-05 15:21:40|202228|202178|202343.8|202218.8|202343.8|202238|202228|202178|24
1730820110000|2024-11-05 15:21:50|202339.4|202214.4|202338|202213|202345.3|202250.9|202294.9|202211.6|10
1730820120000|2024-11-05 15:22:00|202347.6|202222.6|202352.5|202227.5|202374.7|202249.7|202341.7|202216.7|24
1730820130000|2024-11-05 15:22:10|202356.4|202231.4|202293.7|202243.7|202357.1|202269|202254.8|202184.7|15
1730820140000|2024-11-05 15:22:20|202281.2|202231.2|202297.4|202247.4|202310.3|202260.3|202281.2|202231.2|10
1730820150000|2024-11-05 15:22:30|202294.9|202244.9|202330.1|202201.4|202333.9|202244.9|202282.8|202184.3|24
1730820160000|2024-11-05 15:22:40|202344.7|202216.1|202325|202200|202350.2|202225.2|202325|202200|13
1730820170000|2024-11-05 15:22:50|202329.8|202204.8|202331.7|202206.7|202339.3|202214.3|202321|202196|8
1730820180000|2024-11-05 15:23:00|202374.6|202249.6|202321|202196|202374.6|202249.6|202311.7|202186.7|20
1730820190000|2024-11-05 15:23:10|202317.4|202192.4|202302.2|202177.2|202329.4|202239|202264.6|202158.9|20
1730820200000|2024-11-05 15:23:20|202302|202177|202293.3|202168.3|202312.7|202229.1|202262.9|202168.3|11
1730820210000|2024-11-05 15:23:30|202290.1|202165.1|202261.8|202211.8|202290.1|202211.8|202256.9|202165.1|5
1730820220000|2024-11-05 15:23:40|202267.9|202217.9|202269.3|202219.3|202289.3|202219.5|202260.7|202162.4|10
1730820230000|2024-11-05 15:23:50|202281.1|202231.1|202273.1|202223.1|202281.7|202231.7|202260.9|202210.9|8
1730820240000|2024-11-05 15:24:00|202264|202214|202272.6|202222.6|202285.2|202235.2|202248.8|202198.8|18
1730820250000|2024-11-05 15:24:10|202275.6|202225.6|202280.4|202230.4|202280.4|202230.4|202268.2|202218.2|9
1730820260000|2024-11-05 15:24:20|202278.4|202228.4|202267.4|202217.4|202284.1|202234.1|202267.4|202217.4|9
1730820270000|2024-11-05 15:24:30|202251.8|202201.8|202267.8|202217.8|202281.6|202231.6|202251.8|202201.8|16
1730820280000|2024-11-05 15:24:40|202269.8|202219.8|202202.9|202152.9|202277.3|202227.3|202202.9|202152.9|17
1730820290000|2024-11-05 15:24:50|202201|202151|202202.2|202152.2|202209.8|202159.8|202201|202151|7
1730820300000|2024-11-05 15:25:00|202203.9|202153.9|202200.9|202150.9|202203.9|202153.9|202195.7|202145.7|11
1730820310000|2024-11-05 15:25:10|202237.4|202112.4|202266.4|202141.4|202266.4|202141.4|202166.5|202108.2|11
1730820320000|2024-11-05 15:25:20|202269.8|202144.8|202264.5|202139.5|202273.7|202148.7|202256.1|202131.1|12
1730820330000|2024-11-05 15:25:30|202258.6|202133.6|202287.7|202162.7|202302.5|202177.5|202258.6|202133.6|12
1730820340000|2024-11-05 15:25:40|202291.8|202166.8|202312|202187|202323.5|202198.5|202291.8|202166.8|5
1730820350000|2024-11-05 15:25:50|202323.1|202198.1|202326.5|202201.5|202327.6|202202.6|202308.1|202183.1|22
1730820360000|2024-11-05 15:26:00|202301.5|202251.5|202317.7|202267.7|202331.1|202281.1|202291.3|202241.3|23
1730820370000|2024-11-05 15:26:10|202320.6|202270.6|202310.6|202260.6|202356.5|202275.5|202310.6|202215.1|15
1730820380000|2024-11-05 15:26:20|202307.2|202257.2|202321.1|202271.1|202333.2|202283.2|202307.2|202257.2|15
1730820390000|2024-11-05 15:26:30|202324.6|202274.6|202334.6|202284.6|202338.4|202288.4|202315.8|202265.8|9
1730820400000|2024-11-05 15:26:40|202339.5|202289.5|202361.5|202311.5|202366.2|202316.2|202324.6|202274.6|16
1730820410000|2024-11-05 15:26:50|202359.3|202309.3|202345.6|202295.6|202367.9|202317.9|202345.6|202295.6|7
1730820420000|2024-11-05 15:27:00|202345.8|202295.8|202407.6|202282.6|202414.4|202315.2|202345.8|202262|23
1730820430000|2024-11-05 15:27:10|202421.6|202296.6|202406.5|202281.5|202421.6|202336.6|202358.2|202280|23
1730820440000|2024-11-05 15:27:20|202408.5|202283.5|202440.2|202314.1|202448.9|202349|202381|202283.5|22
1730820450000|2024-11-05 15:27:30|202435|202309.4|202415.3|202290.3|202441.6|202316|202415.3|202290.3|13
1730820460000|2024-11-05 15:27:40|202427.1|202302.1|202434.7|202309.7|202449.6|202324.6|202418.4|202293.4|15
1730820470000|2024-11-05 15:27:50|202439.4|202314.4|202385.9|202260.9|202442|202317|202381.3|202256.3|19
1730820480000|2024-11-05 15:28:00|202389.2|202264.2|202446.5|202321.5|202446.5|202321.5|202389.2|202264.2|25
1730820490000|2024-11-05 15:28:10|202435.4|202310.4|202419.7|202294.7|202449.5|202324.5|202419.7|202294.7|17
1730820500000|2024-11-05 15:28:20|202435.4|202310.4|202417.1|202292.1|202437.2|202312.2|202417.1|202292.1|10
1730820510000|2024-11-05 15:28:30|202424|202299|202503.4|202378.4|202514.7|202389.7|202424|202299|14
1730820520000|2024-11-05 15:28:40|202506.3|202381.3|202422.1|202372.1|202506.3|202414.8|202422.1|202372.1|26
1730820530000|2024-11-05 15:28:50|202420.4|202370.4|202402.8|202352.8|202423.7|202373.7|202364.4|202314.4|31
1730820540000|2024-11-05 15:29:00|202411.9|202361.9|202403.2|202353.2|202411.9|202361.9|202393.8|202343.8|14
1730820550000|2024-11-05 15:29:10|202405.6|202355.6|202400.8|202350.8|202408.3|202358.3|202385|202335|20
1730820560000|2024-11-05 15:29:20|202402.5|202352.5|202401.6|202351.6|202405.5|202355.5|202394.2|202344.2|17
1730820570000|2024-11-05 15:29:30|202399.6|202349.6|202447.2|202322.2|202461.8|202371.7|202396.1|202322.2|21
1730820580000|2024-11-05 15:29:40|202452.1|202327.1|202452.5|202327.5|202462.3|202337.3|202452.1|202327.1|7
1730820590000|2024-11-05 15:29:50|202446.4|202321.4|202434.8|202309.8|202446.9|202321.9|202398.7|202273.7|9
1730820600000|2024-11-05 15:30:00|202449.2|202324.2|202401|202351|202465.2|202368.7|202401|202309.6|20
1730820610000|2024-11-05 15:30:10|202403.4|202353.4|202450.9|202325.9|202458.9|202356.6|202403.4|202310.4|10
1730820620000|2024-11-05 15:30:20|202464.5|202339.5|202403|202353|202464.5|202364.2|202400.7|202326.7|8
1730820630000|2024-11-05 15:30:30|202411.9|202361.9|202402.3|202352.3|202414.7|202364.7|202402.3|202352.3|8
1730820640000|2024-11-05 15:30:40|202403.9|202353.9|202402|202352|202406.6|202356.6|202396.8|202346.8|6
1730820650000|2024-11-05 15:30:50|202399.9|202349.9|202442.4|202392.4|202450|202400|202399.9|202349.9|15
1730820660000|2024-11-05 15:31:00|202440.1|202390.1|202406.5|202356.5|202443.4|202393.4|202402.9|202352.9|29
1730820670000|2024-11-05 15:31:10|202409.1|202359.1|202416.4|202366.4|202417.3|202367.3|202407.9|202357.9|14
1730820680000|2024-11-05 15:31:20|202418.6|202368.6|202415.4|202365.4|202418.6|202368.6|202411.3|202361.3|8
1730820690000|2024-11-05 15:31:30|202413.4|202363.4|202406.8|202356.8|202429.6|202379.6|202406.8|202356.8|19
1730820700000|2024-11-05 15:31:40|202408.8|202358.8|202426|202376|202478.7|202402.1|202406.7|202353.7|19
1730820710000|2024-11-05 15:31:50|202441.3|202391.3|202455.4|202405.4|202461.3|202411.3|202426.2|202376.2|11
1730820720000|2024-11-05 15:32:00|202494|202444|202458.6|202408.6|202494|202444|202456.1|202406.1|17
1730820730000|2024-11-05 15:32:10|202460.5|202410.5|202458.8|202408.8|202461.4|202411.4|202458.4|202408.4|4
1730820740000|2024-11-05 15:32:20|202456.9|202406.9|202458.9|202408.9|202461.8|202411.8|202456.9|202406.9|5
1730820750000|2024-11-05 15:32:30|202460.7|202410.7|202480.8|202430.8|202493.4|202443.4|202436.7|202386.7|11
1730820760000|2024-11-05 15:32:40|202484.1|202434.1|202533.4|202408.4|202545.8|202444.6|202479.2|202396.3|16
1730820770000|2024-11-05 15:32:50|202546|202421|202533.4|202408.4|202546.2|202421.2|202530.1|202405.1|15
1730820780000|2024-11-05 15:33:00|202545.9|202420.9|202535.9|202410.9|202545.9|202420.9|202529.1|202404.1|11
1730820790000|2024-11-05 15:33:10|202544.9|202419.9|202536.1|202411.1|202546.2|202421.2|202531.3|202406.3|10
1730820800000|2024-11-05 15:33:20|202539|202414|202528.2|202403.2|202539|202414|202514.8|202389.8|10
1730820820000|2024-11-05 15:33:40|202530.9|202405.9|202532.3|202407.3|202542.5|202417.5|202530.9|202405.9|6
1730820830000|2024-11-05 15:33:50|202531.4|202406.4|202489.9|202364.9|202536.3|202411.3|202486.7|202361.7|12
1730820840000|2024-11-05 15:34:00|202480.4|202355.4|202488.3|202363.3|202493.3|202368.3|202466.9|202341.9|18
1730820850000|2024-11-05 15:34:10|202473.8|202348.8|202393.9|202343.9|202487.9|202393.3|202391.5|202341.5|18
1730820860000|2024-11-05 15:34:20|202431.4|202306.4|202428.2|202303.2|202446|202319.6|202424.3|202299.3|22
1730820870000|2024-11-05 15:34:30|202416|202291|202360.3|202235.3|202416|202291|202353.5|202228.5|17
1730820880000|2024-11-05 15:34:40|202364|202239|202307.4|202257.4|202364|202265|202288.3|202236.2|25
1730820890000|2024-11-05 15:34:50|202301.7|202251.7|202350.7|202225.7|202353.5|202266.1|202294.8|202225.7|11
1730820900000|2024-11-05 15:35:00|202354.1|202229.1|202301.5|202251.5|202354.1|202263.4|202284.6|202212.4|19
1730820910000|2024-11-05 15:35:10|202302.8|202252.8|202298.1|202248.1|202349.1|202260.8|202297|202192.4|22
1730820920000|2024-11-05 15:35:20|202302.8|202252.8|202363.4|202313.4|202409.9|202326.5|202299.5|202249.5|18
1730820930000|2024-11-05 15:35:30|202366.9|202316.9|202395.9|202270.9|202421.2|202316.9|202366.9|202270.9|34
1730820940000|2024-11-05 15:35:40|202406.2|202281.2|202407.1|202282.1|202409.2|202284.2|202394.1|202269.1|28
1730820950000|2024-11-05 15:35:50|202406.3|202281.3|202391|202341|202434.8|202343.2|202391|202267.9|32
1730820960000|2024-11-05 15:36:00|202415.6|202365.6|202413.8|202363.8|202461.5|202370.4|202384.3|202312.9|23
1730820970000|2024-11-05 15:36:10|202430.1|202380.1|202540.7|202490.7|202554.4|202504.4|202402.8|202315.2|28
1730820980000|2024-11-05 15:36:20|202538.2|202488.2|202542.2|202492.2|202576.7|202497|202524.2|202431.4|20
1730820990000|2024-11-05 15:36:30|202540.1|202490.1|202535.1|202485.1|202548.3|202498.3|202525.5|202475.5|21
1730821000000|2024-11-05 15:36:40|202540.7|202490.7|202575.8|202438.9|202578.2|202493.3|202537.2|202431.6|15
1730821010000|2024-11-05 15:36:50|202565|202440|202627.6|202502.6|202629.3|202504.3|202565|202440|13
1730821020000|2024-11-05 15:37:00|202637.4|202512.4|202721.1|202596.1|202731|202606|202624.5|202499.5|29
1730821030000|2024-11-05 15:37:10|202731.8|202606.8|202703.2|202578.2|202733.1|202615.8|202657.9|202575.3|23
1730821040000|2024-11-05 15:37:20|202703.5|202578.5|202701.9|202576.9|202703.5|202614|202662.2|202564|24
1730821050000|2024-11-05 15:37:30|202664.1|202614.1|202702.9|202577.9|202712|202614.5|202661.1|202571.5|14
1730821060000|2024-11-05 15:37:40|202703.2|202578.2|202708.6|202583.6|202709.3|202584.3|202702.1|202577.1|12
1730821070000|2024-11-05 15:37:50|202708.3|202583.3|202688.2|202638.2|202735.6|202656.2|202667.6|202576.5|24
1730821080000|2024-11-05 15:38:00|202698.3|202648.3|202802.9|202677.9|202811.2|202686.2|202688|202599.7|20
1730821090000|2024-11-05 15:38:10|202803.9|202678.9|202781.1|202656.1|202815.5|202714.2|202764.2|202651.2|17
1730821100000|2024-11-05 15:38:20|202774.5|202649.5|202691.5|202641.5|202790.4|202665.4|202691.5|202599.9|27
1730821110000|2024-11-05 15:38:30|202694.8|202644.8|202758.4|202633.4|202770.7|202693|202693|202630.5|24
1730821120000|2024-11-05 15:38:40|202758.2|202633.2|202759.6|202634.6|202777.4|202667.4|202717.4|202616.5|23
1730821130000|2024-11-05 15:38:50|202693.8|202643.8|202697|202647|202752.7|202654|202693.8|202615.5|15
1730821140000|2024-11-05 15:39:00|202747.2|202622.2|202727.9|202602.9|202747.2|202660.6|202688.6|202602.9|11
1730821150000|2024-11-05 15:39:10|202688.6|202638.6|202686.5|202636.5|202747.3|202652.8|202686.5|202602.9|14
1730821160000|2024-11-05 15:39:20|202693.1|202643.1|202701.3|202651.3|202704.2|202654.2|202689.6|202639.6|8
1730821170000|2024-11-05 15:39:30|202700.9|202650.9|202676.3|202626.3|202700.9|202650.9|202675.1|202625.1|8
1730821180000|2024-11-05 15:39:40|202673.1|202623.1|202686.9|202636.9|202735.7|202645.4|202673.1|202607.3|13
1730821190000|2024-11-05 15:39:50|202694.2|202644.2|202687.1|202637.1|202694.2|202644.2|202687.1|202637.1|2
1730821200000|2024-11-05 15:40:00|202692.5|202642.5|202729.5|202679.5|202782.4|202679.5|202692.5|202602.5|22
1730821210000|2024-11-05 15:40:10|202730.3|202680.3|202704.9|202654.9|202730.8|202680.8|202701|202651|12
1730821220000|2024-11-05 15:40:20|202701.1|202651.1|202707.6|202657.6|202707.6|202657.6|202701.1|202651.1|5
1730821230000|2024-11-05 15:40:30|202700.7|202650.7|202707.6|202657.6|202708.7|202658.7|202700.5|202650.5|13
1730821240000|2024-11-05 15:40:40|202704.4|202654.4|202709.1|202659.1|202714.4|202664.4|202704.4|202654.4|11
1730821250000|2024-11-05 15:40:50|202705.8|202655.8|202730.2|202680.2|202742.1|202692.1|202705.8|202655.8|7
1730821260000|2024-11-05 15:41:00|202739.3|202689.3|202778.5|202728.5|202826.8|202745.8|202729.8|202679.8|20
1730821270000|2024-11-05 15:41:10|202774.6|202724.6|202773.4|202723.4|202793.7|202743.7|202773|202723|19
1730821280000|2024-11-05 15:41:20|202812.3|202687.3|202761.4|202711.4|202812.3|202720.3|202760.4|202669.1|14
1730821290000|2024-11-05 15:41:30|202759|202709|202676.7|202626.7|202761.3|202711.3|202666.1|202600.6|14
1730821300000|2024-11-05 15:41:40|202677.8|202627.8|202684.8|202634.8|202727.7|202646.3|202657.1|202581.8|33
1730821310000|2024-11-05 15:41:50|202708.7|202583.7|202664.3|202614.3|202714.3|202631.8|202659.7|202570.2|19
1730821320000|2024-11-05 15:42:00|202655.2|202605.2|202755.6|202705.6|202761.9|202711.9|202655.2|202605.2|26
1730821330000|2024-11-05 15:42:10|202829.3|202704.3|202745.5|202695.5|202829.3|202746|202736.2|202657.9|18
1730821340000|2024-11-05 15:42:20|202748.9|202698.9|202815.6|202690.6|202820.1|202712.9|202738.8|202684.2|18
1730821350000|2024-11-05 15:42:30|202815.2|202690.2|202810.5|202685.5|202822.3|202697.3|202810.5|202685.5|22
1730821360000|2024-11-05 15:42:40|202809.4|202684.4|202815.8|202690.8|202818.2|202693.2|202782.1|202657.1|16
1730821370000|2024-11-05 15:42:50|202813.6|202688.6|202816.2|202691.2|202821.7|202696.7|202810.4|202685.4|20
1730821380000|2024-11-05 15:43:00|202816.7|202691.7|202819.3|202694.3|202826.6|202701.6|202811.9|202686.9|21
1730821390000|2024-11-05 15:43:10|202818.4|202693.4|202811.4|202686.4|202823.4|202698.4|202802.6|202677.6|18
1730821400000|2024-11-05 15:43:20|202807.5|202682.5|202746.4|202621.4|202807.5|202682.5|202746.4|202621.4|18
1730821410000|2024-11-05 15:43:30|202740.5|202615.5|202742.2|202617.2|202749.9|202624.9|202715.1|202590.1|29
1730821420000|2024-11-05 15:43:40|202740.2|202615.2|202746.3|202621.3|202748|202623|202733.4|202608.4|25
1730821430000|2024-11-05 15:43:50|202744.1|202619.1|202743.4|202618.4|202745.9|202620.9|202743.1|202618.1|15
1730821440000|2024-11-05 15:44:00|202767.3|202642.3|202742.4|202617.4|202786.9|202661.9|202741.7|202616.7|25
1730821450000|2024-11-05 15:44:10|202742|202617|202746.2|202621.2|202746.2|202621.2|202739.7|202614.7|13
1730821460000|2024-11-05 15:44:20|202746.7|202621.7|202767.4|202642.4|202770|202645|202735.6|202610.6|21
1730821470000|2024-11-05 15:44:30|202766.7|202641.7|202768.3|202643.3|202769.7|202644.7|202759.7|202634.7|19
1730821480000|2024-11-05 15:44:40|202765.3|202640.3|202755|202630|202765.3|202640.3|202747.2|202622.2|16
1730821490000|2024-11-05 15:44:50|202754.6|202629.6|202753.3|202628.3|202756.3|202631.3|202750|202625|10
1730821500000|2024-11-05 15:45:00|202752.5|202627.5|202756.6|202631.6|202768.7|202643.7|202752.5|202627.5|23
1730821510000|2024-11-05 15:45:10|202760.7|202635.7|202771.7|202646.7|202777.7|202652.7|202757.1|202632.1|19
1730821520000|2024-11-05 15:45:20|202774.1|202649.1|202841.5|202716.5|202856.1|202731.1|202773.3|202648.3|30
1730821530000|2024-11-05 15:45:30|202839.7|202714.7|202770.9|202645.9|202841.4|202716.4|202767.1|202642.1|32
1730821540000|2024-11-05 15:45:40|202770.4|202645.4|202697.4|202572.4|202772.8|202647.8|202697.4|202572.4|28
1730821550000|2024-11-05 15:45:50|202696.2|202571.2|202723.4|202571.4|202724.6|202588.7|202696.2|202564.4|27
1730821560000|2024-11-05 15:46:00|202724.4|202582|202742.7|202600.1|202752.9|202618.6|202710.3|202580.5|23
1730821570000|2024-11-05 15:46:10|202742.3|202599.7|202747.8|202605.8|202747.8|202605.8|202736.4|202593.9|5
1730821580000|2024-11-05 15:46:20|202742.6|202600.6|202739.8|202614.8|202745|202620|202739.8|202599|5
1730821590000|2024-11-05 15:46:30|202738.8|202613.8|202752.2|202627.2|202752.2|202651.8|202698.8|202606.3|18
1730821600000|2024-11-05 15:46:40|202700.6|202650.6|202714.4|202664.4|202766.8|202664.4|202700.6|202606.1|18
1730821610000|2024-11-05 15:46:50|202758.9|202633.9|202764.2|202639.2|202764.2|202657.7|202703.7|202599.5|27
1730821620000|2024-11-05 15:47:00|202767.1|202642.1|202750.8|202625.8|202795|202672.9|202710.2|202605.9|16
1730821630000|2024-11-05 15:47:10|202750.7|202625.7|202758.5|202633.5|202762|202637|202750.7|202625.7|16
1730821640000|2024-11-05 15:47:20|202758.8|202633.8|202779.4|202654.4|202784.4|202659.4|202758.8|202633.8|26
1730821650000|2024-11-05 15:47:30|202764.5|202639.5|202741.7|202691.7|202780.1|202691.7|202739.4|202637.3|9
1730821660000|2024-11-05 15:47:40|202765.4|202640.4|202745.1|202620.1|202791|202692.9|202724.8|202620.1|24
1730821670000|2024-11-05 15:47:50|202721.4|202671.4|202710.7|202585.7|202733.4|202671.8|202675.7|202550.7|22
1730821680000|2024-11-05 15:48:00|202701.8|202576.8|202748|202617.7|202762.4|202637.4|202701.8|202576.8|16
1730821690000|2024-11-05 15:48:10|202772.9|202647.9|202737.9|202612.9|202773.1|202647.9|202728.7|202603.7|21
1730821700000|2024-11-05 15:48:20|202728.7|202603.7|202772.4|202647.4|202797.2|202672.2|202728.4|202603.4|24
1730821710000|2024-11-05 15:48:30|202772.2|202647.2|202786.5|202655.8|202786.8|202656.5|202772.2|202647.2|17
1730821720000|2024-11-05 15:48:40|202786.1|202656.1|202775.1|202650.1|202793.9|202663.2|202772.2|202647.2|11
1730821730000|2024-11-05 15:48:50|202781.2|202656.2|202875.4|202825.4|202952.3|202839|202781.2|202656.2|25
1730821740000|2024-11-05 15:49:00|202886.4|202836.4|202858.2|202808.2|202905.8|202836.4|202835.9|202765.6|18
1730821750000|2024-11-05 15:49:10|202859.6|202809.6|202804.9|202679.9|202882.7|202809.6|202801.3|202676.3|24
1730821760000|2024-11-05 15:49:20|202808.7|202683.7|202801.2|202627.8|202820.7|202723.1|202745.8|202627.8|22
1730821770000|2024-11-05 15:49:30|202801.9|202627.5|202796.2|202671.2|202863|202709.1|202755.9|202627.5|19
1730821780000|2024-11-05 15:49:40|202783.5|202658.5|202740.2|202690.2|202786.5|202698.3|202733.8|202639|10
1730821790000|2024-11-05 15:49:50|202743.9|202693.9|202805.9|202680.9|202840.3|202738.2|202743.9|202673.3|22
1730821800000|2024-11-05 15:50:00|202798.5|202673.5|202769.3|202644.3|202810.6|202699.3|202729|202636.6|23
1730821810000|2024-11-05 15:50:10|202795.6|202670.6|202830.4|202705.4|202832.6|202744.9|202750.5|202670.6|21
1730821820000|2024-11-05 15:50:20|202830.6|202705.6|202888.2|202763.2|202893.6|202804.9|202826.4|202705.6|33
1730821830000|2024-11-05 15:50:30|202887.5|202762.5|202997|202872|202997|202914.7|202832.8|202745.5|24
1730821840000|2024-11-05 15:50:40|202962.3|202912.3|203067.5|203017.5|203130.8|203023.7|202958.1|202846.2|33
1730821850000|2024-11-05 15:50:50|203073.9|203023.9|202988.4|202938.4|203123.1|203034.8|202988.4|202938.4|24
1730821860000|2024-11-05 15:51:00|203046.1|202921.1|203083.3|203033.3|203111.3|203033.3|203032.5|202907.5|25
1730821870000|2024-11-05 15:51:10|203076.8|203026.8|203116.1|202991.1|203132.2|203030.8|203040.6|202936.7|23
1730821880000|2024-11-05 15:51:20|203116.2|202991.2|203093.3|202968.3|203145.9|203032.8|203038.4|202968.1|26
1730821890000|2024-11-05 15:51:30|203034.6|202984.6|203089.5|202964.5|203114.9|202993.5|203034.6|202930|20
1730821900000|2024-11-05 15:51:40|203075.1|202950.1|203110.2|202985.2|203112|203026|203044.7|202950.1|28
1730821910000|2024-11-05 15:51:50|203124.7|202999.7|203065.2|203015.2|203124.7|203046.7|203065.2|202999.7|22
1730821920000|2024-11-05 15:52:00|203117.4|202992.4|203036.5|202986.5|203117.4|203044.5|203036.5|202986.5|18
1730821930000|2024-11-05 15:52:10|203037.5|202987.5|203038.2|202988.2|203057.8|203007.8|203034.5|202984.5|11
1730821940000|2024-11-05 15:52:20|203045.9|202995.9|203044.4|202994.4|203047.4|202997.4|203027.3|202977.3|7
1730821950000|2024-11-05 15:52:30|203039.8|202989.8|203072.1|203022.1|203128.1|203027|202994.2|202944.2|21
1730821960000|2024-11-05 15:52:40|203073.6|203023.6|203180.1|203130.1|203189.7|203139.7|203073.6|203023.6|19
1730821970000|2024-11-05 15:52:50|203184.1|203134.1|203225.3|203175.3|203240.8|203190.8|203184.1|203134.1|28
1730821980000|2024-11-05 15:53:00|203222.2|203172.2|203229.1|203104.1|203301.9|203187.8|203222.2|203102.7|34
1730821990000|2024-11-05 15:53:10|203240.4|203115.4|203196.2|203146.2|203272.4|203170.9|203196.2|203098.1|24
1730822000000|2024-11-05 15:53:20|203209.3|203084.3|203161.1|203111.1|203227.2|203139.1|203160.7|203084|22
1730822010000|2024-11-05 15:53:30|203161|203111|203157.5|203107.5|203213.5|203114.7|203153.6|203087.1|18
1730822020000|2024-11-05 15:53:40|203163|203113|203213.7|203088.7|203215.6|203116|203158.8|203075.2|20
1730822030000|2024-11-05 15:53:50|203162.9|203112.9|203133.1|203083.1|203187.8|203112.9|203129.5|203021.6|22
1730822040000|2024-11-05 15:54:00|203136.3|203086.3|203171.7|203121.7|203231.1|203124.2|203136.3|203054.7|25
1730822050000|2024-11-05 15:54:10|203165.5|203115.5|203214.6|203164.6|203273.2|203187.9|203165.5|203115.5|15
1730822060000|2024-11-05 15:54:20|203211|203161|203202.5|203152.5|203258.1|203170.7|203166.5|203100.9|20
1730822070000|2024-11-05 15:54:30|203227.1|203102.1|203196.8|203071.8|203227.1|203118.6|203168.6|203069.4|16
1730822080000|2024-11-05 15:54:40|203209|203084|203205.7|203080.7|203209|203084|203189.9|203064.9|19
1730822090000|2024-11-05 15:54:50|203194|203069|203121.9|203071.9|203204|203136.8|203118.9|203068.1|11
1730822100000|2024-11-05 15:55:00|203150.9|203100.9|203196.2|203146.2|203236.1|203162.1|203150.9|203059.4|26
1730822110000|2024-11-05 15:55:10|203201.1|203151.1|203195.1|203145.1|203244.1|203185.1|203189.9|203119.1|22
1730822120000|2024-11-05 15:55:20|203192.5|203142.5|203193.9|203143.9|203196.9|203146.9|203186.8|203136.8|8
1730822130000|2024-11-05 15:55:30|203191.4|203141.4|203251.8|203201.8|203251.8|203201.8|203182.3|203132.3|26
1730822140000|2024-11-05 15:55:40|203237.9|203187.9|203300|203175|203300.1|203212.1|203228.4|203160.1|22
1730822150000|2024-11-05 15:55:50|203285.9|203160.9|203301.2|203176.2|203330.7|203231.9|203261.2|203160.9|26
1730822160000|2024-11-05 15:56:00|203301.4|203176.4|203260.8|203210.8|203339|203240.9|203260.8|203176.3|23
1730822170000|2024-11-05 15:56:10|203251.5|203201.5|203280.7|203230.7|203333.6|203246.2|203250.5|203194.3|22
1730822180000|2024-11-05 15:56:20|203278.6|203228.6|203266.3|203216.3|203280.9|203230.9|203264.3|203214.3|12
1730822190000|2024-11-05 15:56:30|203269.1|203219.1|203347|203221.4|203347.1|203255.4|203269.1|203206.6|19
1730822200000|2024-11-05 15:56:40|203341.4|203213.1|203346|203206.6|203354.1|203229.1|203340.6|203200.7|21
1730822210000|2024-11-05 15:56:50|203346.8|203207.9|203381.8|203234.8|203416.7|203291.7|203332|203207|29
1730822220000|2024-11-05 15:57:00|203383.1|203235.7|203357.3|203232.3|203384.2|203254|203357.2|203230|28
1730822230000|2024-11-05 15:57:10|203371.5|203246.5|203350.5|203225.5|203374.4|203272|203317.3|203217.2|31
1730822240000|2024-11-05 15:57:20|203326.9|203276.9|203289.5|203144.5|203378.6|203276.9|203280|203144.5|31
1730822250000|2024-11-05 15:57:30|203297.3|203152.6|203257.6|203132.6|203297.3|203158.3|203231.2|203106.2|31
1730822260000|2024-11-05 15:57:40|203274.3|203149.3|203302.5|203177.5|203375.6|203250.6|203274.3|203149.3|38
1730822270000|2024-11-05 15:57:50|203288.8|203163.8|203320.6|203195.6|203350.4|203255.3|203287.6|203162.6|30
1730822280000|2024-11-05 15:58:00|203303|203178|203247.6|203122.6|203337.3|203212.3|203229.2|203104.2|32
1730822290000|2024-11-05 15:58:10|203232|203107|203221.7|203096.7|203249.4|203124.4|203212.6|203087.6|30
1730822300000|2024-11-05 15:58:20|203202.1|203077.1|203222.4|203095.3|203222.4|203095.3|203188.2|203063.2|27
1730822310000|2024-11-05 15:58:30|203219.6|203092.2|203223.1|203094.4|203241.6|203113.3|203219.6|203092.2|19
1730822320000|2024-11-05 15:58:40|203227.2|203099.3|203181.8|203056.8|203231.4|203106.4|203181.7|203056.7|17
1730822330000|2024-11-05 15:58:50|203186.2|203061.2|203182.9|203057.9|203201.1|203076.1|203182.9|203057.9|11
1730822340000|2024-11-05 15:59:00|203183.8|203058.8|203203.1|203078.1|203213.9|203088.9|203183.8|203058.8|18
1730822350000|2024-11-05 15:59:10|203199.6|203074.6|203234.6|203098.3|203241.2|203116.2|203194.2|203069.2|25
1730822360000|2024-11-05 15:59:20|203232.8|203096.6|203173.2|203044.1|203237.1|203106.8|203173.2|203044.1|18
1730822370000|2024-11-05 15:59:30|203165.5|203040.5|203043.2|202993.2|203174.6|203049.6|203028.6|202962.6|31
1730822380000|2024-11-05 15:59:40|203023.8|202973.8|203027|202977|203079.6|202989.2|203009.9|202921.2|21
1730822390000|2024-11-05 15:59:50|203009.9|202959.9|203094|203044|203114.7|203063.8|203009.9|202959.9|31
1730822400000|2024-11-05 16:00:00|203095.1|203045.1|203044.3|202994.3|203095.1|203045.1|203017.4|202948.6|27
1730822410000|2024-11-05 16:00:10|203049.5|202999.5|203049.9|202999.9|203080.2|203030.2|203024.9|202974.9|34
1730822420000|2024-11-05 16:00:20|203052.2|203002.2|203117.7|203067.7|203185.6|203099.6|203052.2|203002.2|37
1730822430000|2024-11-05 16:00:30|203175.6|203050.6|203223.4|203098.4|203223.4|203131.5|203126.5|203041|24
1730822440000|2024-11-05 16:00:40|203188.1|203138.1|203200.3|203150.3|203227.9|203151.5|203172.3|203100.8|23
1730822450000|2024-11-05 16:00:50|203194|203144|203212.9|203162.9|203212.9|203162.9|203193.8|203143.8|6
1730822460000|2024-11-05 16:01:00|203199.1|203149.1|203202.4|203152.4|203246.4|203196.4|203199.1|203149.1|17
1730822470000|2024-11-05 16:01:10|203196.1|203146.1|203184.2|203134.2|203234.4|203163.5|203165.3|203107.5|28
1730822480000|2024-11-05 16:01:20|203190.2|203140.2|203235.5|203110.5|203235.5|203145.9|203187.1|203093.8|12
1730822490000|2024-11-05 16:01:30|203215.7|203090.7|203240.4|203190.4|203259.3|203209.3|203173.7|203090.3|27
1730822500000|2024-11-05 16:01:40|203285.9|203160.9|203253.7|203128.7|203299.3|203210|203211.4|203100.1|20
1730822510000|2024-11-05 16:01:50|203256.2|203131.2|203150.9|203100.9|203256.2|203131.2|203120.1|203040.6|27
1730822520000|2024-11-05 16:02:00|203148.5|203098.5|203175.7|203125.7|203217.3|203137.1|203148.5|203071|16
1730822530000|2024-11-05 16:02:10|203178.3|203128.3|203184.2|203134.2|203187|203137|203175.8|203125.8|5
1730822540000|2024-11-05 16:02:20|203188.2|203138.2|203238.9|203113.9|203238.9|203146.2|203159|203076|21
1730822550000|2024-11-05 16:02:30|203226.6|203101.6|203162|203112|203230.2|203113.1|203160.3|203072.2|12
1730822560000|2024-11-05 16:02:40|203166.7|203116.7|203214.3|203089.3|203216.3|203132|203140.5|203076|15
1730822570000|2024-11-05 16:02:50|203216.3|203091.3|203175.4|203050.4|203216.3|203091.3|203175.4|203050.4|13
1730822580000|2024-11-05 16:03:00|203175|203050|203143.3|203018.3|203179.3|203072|203097.6|203014.3|16
1730822590000|2024-11-05 16:03:10|203141|203016|203135.6|203010.6|203145.1|203065.1|203088.9|203006|19
1730822600000|2024-11-05 16:03:20|203137.2|203012.2|203113.2|203063.2|203137.5|203063.2|203096.2|203010.3|13
1730822610000|2024-11-05 16:03:30|203093|203043|203096.9|203046.9|203163.2|203047|203093|203021.7|10
1730822620000|2024-11-05 16:03:40|203149.8|203024.8|203149.1|203024.1|203169|203044|203133.4|203008.4|11
1730822630000|2024-11-05 16:03:50|203133.4|203008.4|203236.9|203186.9|203236.9|203186.9|203091.4|203003.9|17
1730822640000|2024-11-05 16:04:00|203259|203209|203220.2|203170.2|203335.1|203232.6|203207.4|203157.4|27
1730822650000|2024-11-05 16:04:10|203222.8|203172.8|203258.5|203133.5|203264.8|203185.3|203218.5|203113.6|24
1730822660000|2024-11-05 16:04:20|203258.2|203133.2|203255.5|203130.5|203262.7|203137.7|203254|203129|18
1730822670000|2024-11-05 16:04:30|203256.1|203131.1|203235.1|203185.1|203270.5|203192.4|203227.3|203131.1|8
1730822680000|2024-11-05 16:04:40|203232.1|203182.1|203180|203130|203241.1|203182.1|203166.5|203076.1|27
1730822690000|2024-11-05 16:04:50|203176.6|203126.6|203215.3|203165.3|203275.2|203168.8|203166.3|203092.9|24
1730822700000|2024-11-05 16:05:00|203226.4|203176.4|203249.8|203199.8|203274.1|203199.8|203202.4|203132.1|25
1730822710000|2024-11-05 16:05:10|203255.3|203205.3|203255.7|203130.7|203255.7|203205.3|203201.9|203130.2|12
1730822720000|2024-11-05 16:05:20|203255.4|203130.4|203240.3|203190.3|203264.6|203190.3|203208.4|203130.2|13
1730822730000|2024-11-05 16:05:30|203268.5|203143.5|203260.2|203135.2|203268.5|203143.5|203253.4|203128.4|9
1730822740000|2024-11-05 16:05:40|203266.2|203141.2|203396.2|203271.2|203396.2|203271.2|203266.2|203141.2|10
1730822750000|2024-11-05 16:05:50|203398.2|203273.2|203413|203288|203431.6|203306.6|203393.8|203268.8|26
1730822760000|2024-11-05 16:06:00|203443.5|203318.5|203470.6|203345.6|203490.7|203365.7|203391.1|203299.8|22
1730822770000|2024-11-05 16:06:10|203481.3|203356.3|203579.7|203529.7|203634.1|203529.7|203465.6|203340.6|22
1730822780000|2024-11-05 16:06:20|203587.3|203537.3|203518.3|203468.3|203649.9|203551.1|203512.1|203408.1|18
1730822790000|2024-11-05 16:06:30|203523|203473|203524.9|203399.9|203554.6|203474|203492.4|203367.4|23
1730822800000|2024-11-05 16:06:40|203522.4|203397.4|203492|203442|203528.9|203444.3|203472.5|203377.4|9
1730822810000|2024-11-05 16:06:50|203486.8|203436.8|203476.6|203351.6|203511.4|203443.2|203451.1|203351.6|11
1730822820000|2024-11-05 16:07:00|203451.1|203401.1|203456.4|203406.4|203481.1|203406.4|203451.1|203351.6|9
1730822830000|2024-11-05 16:07:10|203463.1|203413.1|203486.5|203436.5|203545.5|203443.5|203461.9|203367.4|19
1730822840000|2024-11-05 16:07:20|203497.7|203447.7|203519.2|203394.2|203521.1|203447.7|203482.1|203361.4|21
1730822850000|2024-11-05 16:07:30|203539.3|203414.3|203385.6|203335.6|203539.3|203414.3|203385.6|203297.5|27
1730822860000|2024-11-05 16:07:40|203385.2|203335.2|203388.2|203263.2|203447.1|203338.6|203373.3|203248.3|26
1730822870000|2024-11-05 16:07:50|203388.8|203263.8|203383|203258|203389|203264|203369.5|203244.5|29
1730822880000|2024-11-05 16:08:00|203392.8|203267.8|203383.2|203258.2|203414.5|203309|203332.7|203207.7|21
1730822890000|2024-11-05 16:08:10|203407.9|203282.9|203429.3|203290.5|203437.7|203323.5|203357.8|203278.7|25
1730822900000|2024-11-05 16:08:20|203434.5|203295.8|203420.2|203295.2|203434.7|203303.3|203414.3|203285.7|29
1730822910000|2024-11-05 16:08:30|203419.6|203294.6|203440.8|203315.8|203446.4|203321.4|203419.2|203294.2|23
1730822920000|2024-11-05 16:08:40|203441.1|203316.1|203466.1|203341.1|203476.7|203351.7|203441.1|203316.1|25
1730822930000|2024-11-05 16:08:50|203462.5|203337.5|203496.9|203371.9|203496.9|203396.2|203446.2|203337.1|26
1730822940000|2024-11-05 16:09:00|203446.2|203396.2|203481.9|203356.9|203494.9|203396.2|203446.2|203354.6|9
1730822950000|2024-11-05 16:09:10|203490.2|203365.2|203519.2|203394.2|203540.5|203415.5|203490.2|203365.2|19
1730822960000|2024-11-05 16:09:20|203519.6|203394.6|203471|203346|203519.6|203394.6|203452.9|203327.9|18
1730822970000|2024-11-05 16:09:30|203471.3|203346.3|203475.8|203350.8|203479.4|203354.4|203471.3|203346.3|13
1730822980000|2024-11-05 16:09:40|203485.6|203360.6|203453|203328|203485.6|203360.6|203450|203325|25
1730822990000|2024-11-05 16:09:50|203452.2|203327.2|203431.6|203306.6|203473.1|203348.1|203431.6|203306.6|18
1730823000000|2024-11-05 16:10:00|203455.7|203330.7|203447.3|203322.3|203463.5|203338.5|203440.9|203315.9|10
1730823010000|2024-11-05 16:10:10|203450.5|203325.5|203448.5|203323.5|203450.9|203325.9|203443.7|203318.7|6
1730823030000|2024-11-05 16:10:30|203445.1|203320.1|203448.8|203323.8|203459.5|203334.5|203440.6|203315.6|6
1730823040000|2024-11-05 16:10:40|203451.6|203326.6|203418.3|203293.3|203451.6|203326.6|203406.6|203281.6|13
1730823050000|2024-11-05 16:10:50|203365.9|203315.9|203384.1|203259.1|203399.1|203315.9|203365.9|203259.1|12
1730823060000|2024-11-05 16:11:00|203399|203274|203340.6|203290.6|203399|203293.5|203337.6|203241.5|9
1730823070000|2024-11-05 16:11:10|203345|203295|203300.4|203250.4|203379|203295.6|203300.4|203223.7|18
1730823080000|2024-11-05 16:11:20|203354.7|203229.7|203434.4|203309.4|203434.4|203309.4|203344.3|203225.5|23
1730823090000|2024-11-05 16:11:30|203416.5|203291.5|203316.3|203266.3|203416.5|203324.6|203316.3|203216.2|32
1730823100000|2024-11-05 16:11:40|203341.2|203216.2|203300.9|203250.9|203358.2|203269.6|203298.2|203212.8|27
1730823110000|2024-11-05 16:11:50|203306.5|203256.5|203314.1|203264.1|203356.2|203272.4|203288.1|203231.2|15
1730823120000|2024-11-05 16:12:00|203312.1|203262.1|203431.7|203381.7|203476.4|203399.8|203308.9|203258.9|27
1730823130000|2024-11-05 16:12:10|203435.4|203385.4|203459.2|203409.2|203486.4|203430.2|203431.5|203361.4|21
1730823140000|2024-11-05 16:12:20|203474.3|203424.3|203438.7|203313.7|203507.4|203424.3|203434.5|203309.5|25
1730823150000|2024-11-05 16:12:30|203438.2|203313.2|203515.1|203390.1|203517.7|203392.7|203438.1|203313.1|25
1730823160000|2024-11-05 16:12:40|203512.2|203387.2|203586.8|203460.2|203590.9|203464.3|203486.6|203361.6|26
1730823170000|2024-11-05 16:12:50|203593|203466.4|203561.2|203436.2|203593|203466.4|203557.8|203432.8|22
1730823180000|2024-11-05 16:13:00|203568.1|203443.1|203509.1|203384.1|203576.3|203451.3|203461.5|203384.1|19
1730823190000|2024-11-05 16:13:10|203509.8|203384.8|203422.8|203372.8|203520.6|203426.7|203408.2|203305.8|26
1730823200000|2024-11-05 16:13:20|203424.6|203374.6|203371.1|203246.1|203431.5|203374.6|203362.8|203246.1|27
1730823210000|2024-11-05 16:13:30|203392.9|203267.9|203383.7|203258.4|203396.6|203271.6|203353.2|203228.2|37
1730823220000|2024-11-05 16:13:40|203384|203258.2|203414.5|203204.1|203414.8|203263.8|203364.2|203204.1|31
1730823230000|2024-11-05 16:13:50|203413.1|203203.1|203383.8|203216.7|203415.1|203216.7|203383.8|203202.7|17
1730823240000|2024-11-05 16:14:00|203391.7|203231.5|203392.9|203214.9|203392.9|203231.5|203391.2|203214.9|3
1730823250000|2024-11-05 16:14:10|203393.7|203214.3|203373.1|203203.6|203393.7|203214.3|203371.4|203197.4|13
1730823260000|2024-11-05 16:14:20|203373.9|203204.7|203382.6|203214.5|203382.6|203214.8|203373.7|203204.1|7
1730823270000|2024-11-05 16:14:30|203380.9|203214.2|203368.6|203207.3|203380.9|203214.2|203355.9|203191.2|12
1730823280000|2024-11-05 16:14:40|203367.6|203206.1|203332.1|203182.9|203367.6|203206.1|203309.3|203173.9|15
1730823290000|2024-11-05 16:14:50|203329.9|203182.6|203264.4|203139.4|203329.9|203185.2|203264.4|203131.8|20
1730823300000|2024-11-05 16:15:00|203277.4|203152.4|203330.6|203205.6|203339.2|203214.2|203273.6|203148.6|17
1730823310000|2024-11-05 16:15:10|203334|203209|203351|203226|203351|203226|203330|203205|16
1730823320000|2024-11-05 16:15:20|203357.6|203232.6|203390.2|203265.2|203404.1|203279.1|203354.8|203229.8|28
1730823330000|2024-11-05 16:15:30|203390.4|203265.4|203398.2|203273.2|203409|203284|203361.1|203236.1|21
1730823340000|2024-11-05 16:15:40|203400.1|203275.1|203400.4|203275.4|203416.3|203291.3|203400.1|203275.1|15
1730823350000|2024-11-05 16:15:50|203400.2|203275.2|203388.5|203263.5|203407.6|203282.6|203388|203263|8
1730823360000|2024-11-05 16:16:00|203402.1|203277.1|203312.9|203187.9|203404.1|203279.1|203308.9|203183.9|23
1730823370000|2024-11-05 16:16:10|203311.3|203186.3|203311.9|203186.9|203320.8|203195.8|203301.2|203176.2|32
1730823380000|2024-11-05 16:16:20|203312.2|203187.2|203316.2|203191.2|203316.6|203191.6|203310.8|203185.8|25
1730823390000|2024-11-05 16:16:30|203317|203192|203316|203191|203357.6|203232.6|203303.4|203178.4|30
1730823400000|2024-11-05 16:16:40|203309.4|203184.4|203312.3|203187.3|203318.2|203193.2|203307.5|203182.5|12
1730823410000|2024-11-05 16:16:50|203312.1|203187.1|203320.4|203195.4|203324.4|203199.4|203302.1|203177.1|20
1730823420000|2024-11-05 16:17:00|203335.7|203210.7|203331.7|203206.7|203335.7|203210.7|203305.8|203180.8|26
1730823430000|2024-11-05 16:17:10|203329.8|203204.8|203311.2|203186.2|203345.4|203220.4|203302.9|203177.9|12
1730823440000|2024-11-05 16:17:20|203308.8|203183.8|203215.7|203052.7|203308.8|203183.8|203215.7|203052.4|20
1730823450000|2024-11-05 16:17:30|203217.3|203048.4|203189|203034.7|203217.3|203048.4|203187.7|203029.4|14
1730823460000|2024-11-05 16:17:40|203189.6|203035.4|203191.2|203066.2|203219.3|203076.5|203185.6|203035.4|23
1730823470000|2024-11-05 16:17:50|203192.1|203067.1|203169.9|203044.9|203193.8|203068.8|203169.7|203044.7|13
1730823480000|2024-11-05 16:18:00|203171.3|203046.3|203239.2|203074.6|203248.7|203081.9|203168.2|203043.2|16
1730823490000|2024-11-05 16:18:10|203244.4|203084.3|203225.2|203086.8|203244.9|203086.8|203220.2|203073.4|11
1730823500000|2024-11-05 16:18:20|203251|203120.5|203248.4|203123.4|203260.4|203133.2|203247|203120.5|20
1730823510000|2024-11-05 16:18:30|203248.8|203123.8|203230.8|203105.8|203285.5|203160.5|203223.8|203098.8|29
1730823520000|2024-11-05 16:18:40|203224.3|203099.3|203196.2|203027.3|203224.3|203099.3|203174.9|203025.1|20
1730823530000|2024-11-05 16:18:50|203193.6|203025|203166.9|203006.7|203196.8|203033.1|203164.4|203001.5|11
1730823540000|2024-11-05 16:19:00|203166.6|203006|203182.9|203030.9|203199.5|203043.9|203166.6|203005.9|21
1730823550000|2024-11-05 16:19:10|203187.5|203030.4|203169.5|203042.1|203205.3|203068.7|203169.1|203029.6|20
1730823560000|2024-11-05 16:19:20|203173.4|203046.6|203172.1|203047.1|203176.5|203051.5|203169.6|203040.3|8
1730823570000|2024-11-05 16:19:30|203184.3|203059.3|203268.3|203143.3|203280.3|203155.3|203184.3|203059.3|21
1730823580000|2024-11-05 16:19:40|203267.2|203142.2|203259.6|203134.6|203294.1|203169.1|203255.9|203130.9|21
1730823590000|2024-11-05 16:19:50|203264.6|203139.6|203244|203119|203287.1|203162.1|203237|203112|32
1730823600000|2024-11-05 16:20:00|203239.3|203114.3|203164|203008.4|203260.2|203114.3|203164|203008.4|27
1730823610000|2024-11-05 16:20:10|203164.3|202995.1|203150.8|203025.8|203164.3|203025.8|203142.6|202995.1|17
1730823620000|2024-11-05 16:20:20|203151.3|203026.3|203145.4|203020.4|203163.6|203038.6|203145.4|203020.4|12
1730823630000|2024-11-05 16:20:30|203144.4|203019.4|203110.5|202985.5|203144.4|203019.4|203104.5|202979.5|15
1730823640000|2024-11-05 16:20:40|203110.4|202985.4|203108.8|202983.8|203119.4|202994.4|203105.3|202980.3|24
1730823650000|2024-11-05 16:20:50|203105.7|202980.7|203101.7|202976.7|203108.4|202983.4|203100|202975|16
1730823660000|2024-11-05 16:21:00|203101.8|202976.8|203109.5|202984.5|203116.4|202991.4|203101.8|202976.8|16
1730823670000|2024-11-05 16:21:10|203111|202986|203116.2|202991.2|203125.4|203000.4|203109.4|202984.4|18
1730823680000|2024-11-05 16:21:20|203118.4|202993.4|203114.6|202989.6|203130.6|203005.6|203105.9|202980.9|17
1730823690000|2024-11-05 16:21:30|203088.7|202963.7|203057.7|202932.7|203117.6|202992.6|203003.2|202919.7|20
1730823700000|2024-11-05 16:21:40|203031.8|202906.8|203025.5|202900.5|203031.8|202906.8|203012.3|202887.3|15
1730823710000|2024-11-05 16:21:50|203013.2|202888.2|203015.6|202862|203039.8|202893.8|203005|202841.7|21
1730823720000|2024-11-05 16:22:00|203018.4|202864.8|203034.5|202902.8|203035.1|202902.8|203018.4|202864.8|19
1730823730000|2024-11-05 16:22:10|203034.6|202903.1|203010.6|202882.9|203035.1|202903.5|203010.6|202882.9|16
1730823740000|2024-11-05 16:22:20|203007.7|202880.4|202932.7|202807.7|203007.7|202880.4|202926.1|202801.1|18
1730823750000|2024-11-05 16:22:30|202937.1|202812.1|202940.7|202815.7|202942.8|202817.8|202929.2|202804.2|17
1730823760000|2024-11-05 16:22:40|202936.7|202811.7|202926.7|202801.7|202939.9|202814.9|202926.7|202801.7|10
1730823770000|2024-11-05 16:22:50|202932.3|202807.3|202895.3|202770.3|202932.3|202807.3|202866.8|202741.8|18
1730823780000|2024-11-05 16:23:00|202869.4|202744.4|202832.6|202707.6|202908.6|202802.1|202830|202705.5|20
1730823790000|2024-11-05 16:23:10|202836.6|202711.6|202885.8|202760.8|202889.2|202764.2|202834.8|202709.8|24
1730823800000|2024-11-05 16:23:20|202887.8|202762.8|202933|202808|202938.7|202818.2|202868.2|202748.7|26
1730823810000|2024-11-05 16:23:30|202931.2|202806.2|202975.8|202850.8|202982.4|202883.6|202919.8|202806.2|23
1730823820000|2024-11-05 16:23:40|202929.8|202879.8|202912.1|202862.1|202951.6|202901.6|202905.5|202821.7|17
1730823830000|2024-11-05 16:23:50|202912.5|202862.5|202891.8|202841.8|202913.4|202863.4|202855.8|202776.5|25
1730823840000|2024-11-05 16:24:00|202899|202849|202858.4|202808.4|202911.3|202861.3|202849.9|202799.9|19
1730823850000|2024-11-05 16:24:10|202865.3|202815.3|202881.7|202831.7|202890.3|202840.3|202854|202804|14
1730823860000|2024-11-05 16:24:20|202889.7|202839.7|202882.2|202832.2|202889.7|202839.7|202882.2|202832.2|2
1730823870000|2024-11-05 16:24:30|202879.5|202829.5|202850.6|202800.6|202879.5|202829.5|202838.9|202788.9|7
1730823880000|2024-11-05 16:24:40|202860.5|202810.5|202847|202797|202866.4|202816.4|202844.6|202794.6|7
1730823890000|2024-11-05 16:24:50|202835.9|202785.9|202808.6|202758.6|202852|202785.9|202790.2|202722.1|23
1730823900000|2024-11-05 16:25:00|202805.7|202755.7|202839.5|202789.5|202862|202791.4|202798.4|202737|16
1730823910000|2024-11-05 16:25:10|202836|202786|202841.6|202791.6|202885.9|202793.7|202836|202760.6|11
1730823920000|2024-11-05 16:25:20|202885.9|202760.9|202923.3|202798.3|202923.3|202852.5|202874.4|202758.5|15
1730823930000|2024-11-05 16:25:30|202924.8|202799.8|202924.8|202799.8|202924.8|202799.8|202924.8|202799.8|1
1730823940000|2024-11-05 16:25:40|202926|202801|202953.8|202903.8|202967.8|202917.8|202872.6|202799.7|8
1730823950000|2024-11-05 16:25:50|202956|202906|202987.7|202937.7|203022.2|202972.2|202954.3|202904.3|11
1730823960000|2024-11-05 16:26:00|203052|202927|203062.3|202937.3|203081|203002.7|203001.7|202927|28
1730823970000|2024-11-05 16:26:10|203062.2|202937.2|203061.6|202934.8|203076.3|202947.1|203051.3|202924.2|14
1730823980000|2024-11-05 16:26:20|203061.1|202935.2|203149.7|203024.7|203149.7|203024.7|203061.1|202935.2|17
1730823990000|2024-11-05 16:26:30|203149.6|203024.6|203093.4|202968.4|203149.6|203024.6|203093.4|202968.4|19
1730824000000|2024-11-05 16:26:40|203096.6|202971.6|203000|202950|203096.6|203011.2|202992.9|202880.4|18
1730824010000|2024-11-05 16:26:50|202995.5|202945.5|203024.2|202899.2|203052.7|202961.4|202988.2|202889.9|17
1730824020000|2024-11-05 16:27:00|202964.4|202914.4|202961.1|202911.1|203040.4|202938.3|202961.1|202874.4|14
1730824030000|2024-11-05 16:27:10|202974.9|202924.9|203021.3|202884|203026.9|202924.9|202974.9|202881.1|8
1730824040000|2024-11-05 16:27:20|203006.6|202881.6|203053.1|202928.1|203053.1|202928.1|203006.6|202881.6|6
1730824050000|2024-11-05 16:27:30|203037.8|202912.8|203031.5|202906.5|203044.6|202919.6|203026.5|202901.5|15
1730824060000|2024-11-05 16:27:40|203041.3|202916.3|203073.9|202948.9|203116.2|202991.2|203041.3|202916.3|24
1730824070000|2024-11-05 16:27:50|203080.6|202955.6|203065.3|202940.3|203082.4|202957.4|203050.1|202925.1|10
1730824080000|2024-11-05 16:28:00|203078.4|202953.4|203009.9|202959.9|203078.4|202974.3|203009.9|202931.4|7
1730824090000|2024-11-05 16:28:10|203011.7|202961.7|203013|202963|203023.6|202973.6|203009.4|202959.4|9
1730824100000|2024-11-05 16:28:20|203032.7|202982.7|203052.2|203002.2|203052.2|203002.2|203032.7|202982.7|6
1730824110000|2024-11-05 16:28:30|203041.9|202991.9|203032.2|202982.2|203055.3|203005.3|203032.2|202982.2|10
1730824120000|2024-11-05 16:28:40|203076.7|203026.7|203155.1|203030.1|203155.1|203057.5|203076.7|203001.8|22
1730824130000|2024-11-05 16:28:50|203148.3|203023.3|203153.9|203028.9|203178.2|203053.2|203147.9|203022.9|25
1730824140000|2024-11-05 16:29:00|203166.9|203041.9|203156.8|203031.8|203166.9|203079.3|203119.5|203027.2|13
1730824150000|2024-11-05 16:29:10|203165.4|203040.4|203182.5|203043.3|203182.5|203057.1|203161.1|203034.5|15
1730824160000|2024-11-05 16:29:20|203182|203040.8|203183.1|203042.1|203190.1|203051|203182|203038.8|15
1730824170000|2024-11-05 16:29:30|203188.3|203047.3|203163.7|203031.4|203188.3|203047.3|203161|203020.9|16
1730824180000|2024-11-05 16:29:40|203162.7|203033.5|203164.7|203039.7|203176.3|203051.3|203157.2|203030.8|25
1730824190000|2024-11-05 16:29:50|203155.1|203030.1|203162.1|203037.1|203166.2|203041.2|203154.7|203029.7|20
1730824200000|2024-11-05 16:30:00|203166.5|203041.5|203201.9|203073.1|203214.5|203077.2|203166.5|203041.5|24
1730824210000|2024-11-05 16:30:10|203204.1|203077.4|203204.7|203079.7|203209.1|203084.1|203204.1|203076.7|11
1730824220000|2024-11-05 16:30:20|203205.1|203081|203197|203072|203210.1|203085.1|203195.5|203070.5|10
1730824230000|2024-11-05 16:30:30|203197.3|203072.3|203206.3|203081.3|203209.1|203084.1|203192|203067|18
1730824240000|2024-11-05 16:30:40|203214|203089|203240.8|203115.8|203250.3|203148.7|203198.7|203089|9
1730824250000|2024-11-05 16:30:50|203237|203112|203271|203146|203271|203146|203221.3|203096.3|16
1730824260000|2024-11-05 16:31:00|203265.5|203140.5|203252.8|203127.8|203265.5|203140.5|203241.5|203116.5|22
1730824270000|2024-11-05 16:31:10|203253.5|203128.5|203257.1|203132.1|203257.1|203132.1|203253|203128|16
1730824280000|2024-11-05 16:31:20|203257.4|203132.4|203261.7|203136.7|203263.4|203138.4|203257.4|203132.4|9
1730824290000|2024-11-05 16:31:30|203261.9|203136.9|203257.1|203132.1|203263.2|203138.2|203255.9|203130.9|12
1730824300000|2024-11-05 16:31:40|203258.6|203133.6|203264|203139|203268.8|203143.8|203258.6|203133.6|15
1730824310000|2024-11-05 16:31:50|203264.5|203139.5|203271.6|203146.6|203272.7|203147.7|203264.3|203139.3|21
1730824320000|2024-11-05 16:32:00|203272.7|203147.7|203269.2|203144.2|203273.1|203148.1|203267.7|203142.7|23
1730824330000|2024-11-05 16:32:10|203270.5|203145.5|203269.7|203144.7|203274.1|203149.1|203269.2|203144.2|27
1730824340000|2024-11-05 16:32:20|203270.5|203145.5|203210.6|203085.6|203273.6|203148.6|203186.4|203061.4|26
1730824350000|2024-11-05 16:32:30|203210.9|203085.9|203184.3|203059.3|203214.5|203089.5|203165|203040|10
1730824360000|2024-11-05 16:32:40|203184.5|203059.5|203181.9|203056.9|203184.5|203059.5|203177.7|203052.7|10
1730824370000|2024-11-05 16:32:50|203181.5|203056.5|203176.4|203051.4|203182.8|203057.8|203176.3|203051.3|11
1730824380000|2024-11-05 16:33:00|203140|203015|203142.3|203017.3|203146|203021|203138.2|203013.2|12
1730824390000|2024-11-05 16:33:10|203142.7|203017.7|203139|203014|203142.7|203017.7|203137.8|203012.8|11
1730824400000|2024-11-05 16:33:20|203138.1|203013.1|203134.2|203009.2|203140.1|203015.1|203131.8|203006.8|8
1730824410000|2024-11-05 16:33:30|203134.3|203009.3|203105.2|202980.2|203139.4|203014.4|203099.7|202974.7|16
1730824420000|2024-11-05 16:33:40|203101.5|202976.5|203103.9|202978.9|203134.6|203009.6|203086.2|202961.2|25
1730824430000|2024-11-05 16:33:50|203103.8|202978.8|203075.6|203025.6|203103.9|203035.5|203056.9|202978.8|11
1730824440000|2024-11-05 16:34:00|203069.8|203019.8|203095.6|203045.6|203101.2|203051.2|203069.8|203019.8|6
1730824450000|2024-11-05 16:34:10|203096.1|203046.1|203096.3|203046.3|203104.5|203054.5|203092.6|203042.6|11
1730824460000|2024-11-05 16:34:20|203098.1|203048.1|203135|203010|203157.9|203048.1|203098.1|203006.1|15
1730824470000|2024-11-05 16:34:30|203135.4|203010.4|203135|203010|203136.9|203011.9|203134.3|203009.3|8
1730824480000|2024-11-05 16:34:40|203135.1|203010.1|203189.3|203064.3|203189.5|203064.5|203126.7|203001.7|17
1730824490000|2024-11-05 16:34:50|203196.4|203071.4|203177.6|203052.6|203207.6|203082.6|203177.3|203052.3|15
1730824500000|2024-11-05 16:35:00|203184.5|203059.5|203172.2|203047.2|203189.9|203064.9|203171.9|203046.9|17
1730824510000|2024-11-05 16:35:10|203177|203052|203178.2|203053.2|203179.7|203054.7|203130.6|203005.6|21
1730824520000|2024-11-05 16:35:20|203173.3|203048.3|203143.2|203018.2|203173.3|203048.3|203142.8|203017.8|17
1730824530000|2024-11-05 16:35:30|203147.9|203022.9|203141|203016|203147.9|203022.9|203135.7|203010.7|20
1730824540000|2024-11-05 16:35:40|203138.8|203013.8|203033.9|202908.9|203139.3|203014.3|203022.3|202897.3|30
1730824550000|2024-11-05 16:35:50|203033.4|202908.4|203028.9|202903.9|203037.2|202912.2|203028.4|202903.4|10
1730824560000|2024-11-05 16:36:00|203030.4|202905.4|203011.1|202886.1|203031.1|202906.1|202994.2|202869.2|20
1730824570000|2024-11-05 16:36:10|203010|202885|202979.9|202854.9|203011.5|202886.5|202975.3|202850.3|20
1730824580000|2024-11-05 16:36:20|202980.7|202855.7|202978.4|202853.4|202992.9|202867.9|202977.9|202852.9|17
1730824590000|2024-11-05 16:36:30|202978.6|202853.6|202927.8|202802.8|202978.6|202853.6|202927|202802|22
1730824600000|2024-11-05 16:36:40|202929.3|202804.3|202920.5|202795.5|202929.3|202804.3|202917.3|202792.3|13
1730824610000|2024-11-05 16:36:50|202920.8|202795.8|202905.4|202780.4|202922.9|202797.9|202902.3|202777.3|9
1730824620000|2024-11-05 16:37:00|202911.2|202786.2|202896.5|202771.5|202916|202791|202893.9|202768.9|28
1730824630000|2024-11-05 16:37:10|202893.7|202768.7|202888.9|202763.9|202900.9|202775.9|202888.9|202763.9|30
1730824640000|2024-11-05 16:37:20|202888.7|202763.7|202885.8|202760.8|202891.3|202766.3|202864.9|202739.9|24
1730824650000|2024-11-05 16:37:30|202886.1|202761.1|202884.6|202759.6|202892.6|202767.6|202868.5|202743.5|22
1730824660000|2024-11-05 16:37:40|202881.2|202756.2|202848|202723|202892|202767|202843.1|202718.1|24
1730824670000|2024-11-05 16:37:50|202845.6|202720.6|202859.8|202734.8|202889.2|202764.2|202844.9|202719.9|15
1730824680000|2024-11-05 16:38:00|202859.3|202734.3|202846.8|202721.8|202861.4|202736.4|202826.3|202701.3|20
1730824690000|2024-11-05 16:38:10|202851|202726|202834|202709|202855.6|202730.6|202834|202709|30
1730824700000|2024-11-05 16:38:20|202833.4|202708.4|202829.9|202704.9|202834.4|202709.4|202827.8|202702.8|13
1730824710000|2024-11-05 16:38:30|202830.4|202705.4|202827.8|202702.8|202833.7|202708.7|202826.2|202701.2|13
1730824720000|2024-11-05 16:38:40|202829|202704|202835.8|202710.8|202842.6|202717.6|202828.5|202703.5|17
1730824730000|2024-11-05 16:38:50|202836.6|202711.6|202837.1|202712.1|202837.4|202712.4|202836.1|202711.1|7
1730824740000|2024-11-05 16:39:00|202837.3|202712.3|202838.4|202713.4|202846.2|202721.2|202835.1|202710.1|9
1730824750000|2024-11-05 16:39:10|202838|202713|202844|202719|202845.8|202720.8|202838|202713|8
1730824760000|2024-11-05 16:39:20|202844.5|202719.5|202881.7|202756.7|202888.6|202763.6|202844.3|202719.3|12
1730824770000|2024-11-05 16:39:30|202883|202758|202886.2|202761.2|202886.2|202761.2|202881.2|202756.2|8
1730824780000|2024-11-05 16:39:40|202886.6|202761.6|202931|202806|202941|202816|202886.6|202761.6|22
1730824790000|2024-11-05 16:39:50|202930.8|202805.8|203019.4|202894.4|203020.2|202895.2|202930.8|202805.8|23
1730824800000|2024-11-05 16:40:00|203024.5|202899.5|203062.4|202937.4|203062.4|202937.4|203017.4|202892.4|23
1730824810000|2024-11-05 16:40:10|203067.4|202942.4|203086.3|202961.3|203093.2|202968.2|203064|202939|33
1730824820000|2024-11-05 16:40:20|203086.9|202961.9|203100.5|202975.5|203102.7|202977.7|203086.2|202961.2|27
1730824830000|2024-11-05 16:40:30|203103|202978|203102.9|202977.9|203104.2|202979.2|203101.3|202976.3|9
1730824840000|2024-11-05 16:40:40|203102.4|202977.4|203058.5|202933.5|203104.4|202979.4|203053.4|202928.4|15
1730824850000|2024-11-05 16:40:50|203058|202933|202995.5|202870.5|203058|202933|202985|202860|22
1730824860000|2024-11-05 16:41:00|203007.4|202882.4|203017.3|202892.3|203062.4|202937.4|203006.7|202881.7|25
1730824870000|2024-11-05 16:41:10|203017.2|202892.2|203011.3|202886.3|203022.1|202897.1|203008.5|202883.5|23
1730824880000|2024-11-05 16:41:20|203011.2|202886.2|202969.9|202844.9|203011.2|202886.2|202969.9|202844.9|26
1730824890000|2024-11-05 16:41:30|202971.5|202846.5|202896.8|202771.8|202979.2|202854.2|202896|202771|23
1730824900000|2024-11-05 16:41:40|202897.2|202772.2|202886|202761|202899|202774|202885.6|202760.6|13
1730824910000|2024-11-05 16:41:50|202885.8|202760.8|202882.7|202757.7|202911.6|202786.6|202882.2|202757.2|24
1730824920000|2024-11-05 16:42:00|202881.6|202756.6|202954.4|202829.4|202954.4|202829.4|202881.6|202756.6|24
1730824930000|2024-11-05 16:42:10|202954.9|202829.9|202960.5|202835.5|202960.5|202835.5|202945.3|202820.3|18
1730824940000|2024-11-05 16:42:20|202960.2|202835.2|202959.8|202834.8|202962.3|202837.3|202959.8|202834.8|6
1730824950000|2024-11-05 16:42:30|202960.2|202835.2|202961.1|202836.1|202961.4|202836.4|202960.2|202835.2|3
1730824960000|2024-11-05 16:42:40|202963.6|202838.6|202948.5|202823.5|202963.7|202838.7|202941.8|202816.8|13
1730824970000|2024-11-05 16:42:50|202947|202822|202947.9|202822.9|202950.1|202825.1|202946.3|202821.3|12
1730824980000|2024-11-05 16:43:00|202946.1|202821.1|202900.5|202775.5|202946.1|202821.1|202886.5|202761.5|29
1730824990000|2024-11-05 16:43:10|202902.2|202777.2|202881.6|202756.6|202902.2|202777.2|202880.9|202755.9|28
1730825000000|2024-11-05 16:43:20|202885.2|202760.2|202835.6|202710.6|202887.9|202762.9|202832.3|202707.3|21
1730825010000|2024-11-05 16:43:30|202834|202709|202838.2|202713.2|202845.1|202720.1|202834|202709|20
1730825020000|2024-11-05 16:43:40|202837|202712|202832.2|202707.2|202843|202718|202827.6|202702.6|18
1730825030000|2024-11-05 16:43:50|202828|202703|202825.2|202700.2|202832|202707|202804.1|202679.1|13
1730825040000|2024-11-05 16:44:00|202824.9|202699.9|202812.5|202687.5|202824.9|202699.9|202785.5|202660.5|20
1730825050000|2024-11-05 16:44:10|202809.3|202684.3|202806.4|202681.4|202809.3|202684.3|202805.5|202680.5|10
1730825060000|2024-11-05 16:44:20|202808.9|202683.9|202806.9|202681.9|202808.9|202683.9|202801.1|202676.1|14
1730825070000|2024-11-05 16:44:30|202807.4|202682.4|202863.2|202738.2|202868.1|202743.1|202802.5|202677.5|17
1730825080000|2024-11-05 16:44:40|202863.4|202738.4|202841.8|202716.8|202863.4|202738.4|202829.8|202704.8|16
1730825090000|2024-11-05 16:44:50|202836.8|202711.8|202832.2|202707.2|202837.4|202712.4|202831.8|202706.8|8
1730825100000|2024-11-05 16:45:00|202831.8|202706.8|202886.4|202761.4|202893.1|202768.1|202831.8|202706.8|22
1730825110000|2024-11-05 16:45:10|202885.9|202760.9|202862.7|202737.7|202885.9|202760.9|202861.3|202736.3|23
1730825120000|2024-11-05 16:45:20|202863|202738|202868.2|202743.2|202868.5|202743.5|202862.8|202737.8|10
1730825130000|2024-11-05 16:45:30|202868.3|202743.3|202869.5|202744.5|202869.7|202744.7|202866.5|202741.5|15
1730825140000|2024-11-05 16:45:40|202866.7|202741.7|202868|202743|202869.5|202744.5|202862.9|202737.9|18
1730825150000|2024-11-05 16:45:50|202867.6|202742.6|202867.1|202742.1|202868|202743|202867.1|202742.1|7
1730825160000|2024-11-05 16:46:00|202865.1|202740.1|202865.8|202740.8|202872|202747|202834.3|202709.3|15
1730825170000|2024-11-05 16:46:10|202866.2|202741.2|202853.7|202728.7|202867.8|202742.8|202853.5|202728.5|14
1730825180000|2024-11-05 16:46:20|202854|202729|202804.7|202679.7|202854.2|202729.2|202804|202679|24
1730825190000|2024-11-05 16:46:30|202804.4|202679.4|202796.5|202671.5|202804.4|202679.4|202788.1|202663.1|14
1730825200000|2024-11-05 16:46:40|202792.3|202667.3|202793.2|202668.2|202794.3|202669.3|202792.3|202667.3|10
1730825210000|2024-11-05 16:46:50|202793.5|202668.5|202781.4|202656.4|202794.7|202669.7|202781.1|202656.1|13
1730825220000|2024-11-05 16:47:00|202779.6|202654.6|202781.1|202656.1|202785.6|202660.6|202775.1|202650.1|20
1730825230000|2024-11-05 16:47:10|202783.2|202658.2|202765.3|202640.3|202792.7|202667.7|202763.2|202638.2|19
1730825240000|2024-11-05 16:47:20|202765.6|202640.6|202770.2|202645.2|202775.7|202650.7|202765.6|202640.6|16
1730825250000|2024-11-05 16:47:30|202770.6|202645.6|202717.3|202592.3|202770.6|202645.6|202712.9|202587.9|18
1730825260000|2024-11-05 16:47:40|202717.8|202592.8|202716.7|202591.7|202722|202597|202711.4|202586.4|19
1730825270000|2024-11-05 16:47:50|202716.9|202591.9|202683.2|202558.2|202719.7|202594.7|202675.9|202550.9|21
1730825280000|2024-11-05 16:48:00|202681.7|202556.7|202683.4|202523.6|202700.7|202557|202680.3|202523.3|15
1730825290000|2024-11-05 16:48:10|202683.7|202523.9|202612.3|202487.3|202688.7|202529.1|202606.1|202473.9|29
1730825300000|2024-11-05 16:48:20|202611|202486|202599.8|202474.8|202615.8|202490.8|202594.1|202469.1|31
1730825310000|2024-11-05 16:48:30|202605.1|202480.1|202590.9|202465.9|202605.1|202480.1|202583.3|202458.3|18
1730825320000|2024-11-05 16:48:40|202590.4|202465.4|202588.8|202463.8|202593.4|202468.4|202586.1|202461.1|12
1730825330000|2024-11-05 16:48:50|202588.7|202463.7|202584.7|202459.7|202592.3|202467.3|202583.9|202458.9|18
1730825340000|2024-11-05 16:49:00|202585.9|202460.9|202504.4|202379.4|202591.8|202466.8|202492.4|202367.4|30
1730825350000|2024-11-05 16:49:10|202504.9|202379.9|202505.2|202380.2|202527.4|202402.4|202497.1|202372.1|19
1730825360000|2024-11-05 16:49:20|202505.6|202380.6|202511.8|202386.8|202521.1|202396.1|202505.6|202380.6|11
1730825370000|2024-11-05 16:49:30|202512.1|202387.1|202516.5|202391.5|202516.9|202391.9|202494.1|202369.1|18
1730825380000|2024-11-05 16:49:40|202516.3|202391.3|202400.5|202350.5|202516.3|202430.7|202400.5|202350.5|19
1730825390000|2024-11-05 16:49:50|202460.2|202335.2|202465.2|202340.2|202466.1|202355.6|202384.9|202334.9|12
1730825400000|2024-11-05 16:50:00|202457.9|202332.9|202347.8|202297.8|202457.9|202350.4|202347.8|202253|17
1730825410000|2024-11-05 16:50:10|202355.2|202305.2|202415.2|202290.2|202436.7|202312.2|202318.5|202268.5|13
1730825420000|2024-11-05 16:50:20|202414.7|202289.7|202284.9|202234.9|202424.1|202312.5|202272.9|202219.9|25
1730825430000|2024-11-05 16:50:30|202287.9|202237.9|202261|202211|202303.1|202253.1|202261|202211|17
1730825440000|2024-11-05 16:50:40|202258.2|202208.2|202217.1|202167.1|202270.4|202220.4|202203.9|202153.9|21
1730825450000|2024-11-05 16:50:50|202213.5|202163.5|202288.2|202238.2|202303.9|202253.9|202213.5|202163.5|7
1730825460000|2024-11-05 16:51:00|202291.4|202241.4|202387.1|202262.1|202406.9|202294.5|202291.4|202233.1|19
1730825470000|2024-11-05 16:51:10|202381.6|202256.6|202449|202324|202455.5|202325.5|202367|202237.6|16
1730825480000|2024-11-05 16:51:20|202455|202292.4|202432.9|202307.9|202473.5|202335.9|202404.9|202279.9|21
1730825490000|2024-11-05 16:51:30|202432|202307|202447.3|202322.3|202467.3|202342.3|202432|202307|11
1730825500000|2024-11-05 16:51:40|202439.7|202314.7|202445.4|202320.4|202452.3|202327.3|202439.7|202314.7|16
1730825510000|2024-11-05 16:51:50|202445.6|202320.6|202480.4|202355.4|202480.4|202355.4|202440.8|202315.8|10
1730825520000|2024-11-05 16:52:00|202474.1|202349.1|202458.7|202333.7|202494.2|202369.2|202448.1|202323.1|23
1730825530000|2024-11-05 16:52:10|202458.9|202333.9|202470.1|202345.1|202483.5|202358.5|202455|202330|19
1730825540000|2024-11-05 16:52:20|202471.8|202346.8|202470.6|202345.6|202474.8|202349.8|202470|202345|19
1730825550000|2024-11-05 16:52:30|202472.8|202347.8|202476.1|202351.1|202478.3|202353.3|202472.8|202347.8|16
1730825560000|2024-11-05 16:52:40|202476.7|202351.7|202475.5|202350.5|202477.4|202352.4|202472.5|202347.5|17
1730825570000|2024-11-05 16:52:50|202476|202351|202475.8|202350.8|202476|202351|202471.9|202346.9|23
1730825580000|2024-11-05 16:53:00|202475|202350|202466.6|202341.6|202475|202350|202465.7|202340.7|31
1730825590000|2024-11-05 16:53:10|202467|202342|202533.4|202408.4|202534.1|202409.1|202465.2|202340.2|24
1730825600000|2024-11-05 16:53:20|202530.1|202405.1|202503.2|202378.2|202530.2|202405.2|202503.2|202378.2|10
1730825610000|2024-11-05 16:53:30|202524.1|202399.1|202527.7|202402.7|202548|202423|202503.2|202378.2|14
1730825620000|2024-11-05 16:53:40|202527.8|202402.8|202528.9|202403.9|202534.4|202409.4|202527.8|202402.8|7
1730825630000|2024-11-05 16:53:50|202526.1|202401.1|202488.7|202363.7|202526.1|202401.1|202488.3|202363.3|11
1730825640000|2024-11-05 16:54:00|202488.4|202363.4|202492.7|202367.7|202512|202387|202477.2|202352.2|20
1730825650000|2024-11-05 16:54:10|202493.5|202368.5|202483.5|202358.5|202493.5|202368.5|202483.5|202358.5|16
1730825660000|2024-11-05 16:54:20|202484.7|202359.7|202481.9|202356.9|202487.1|202362.1|202478.9|202353.9|16
1730825670000|2024-11-05 16:54:30|202479.7|202354.7|202480.3|202355.3|202485.7|202360.7|202478.8|202353.8|12
1730825680000|2024-11-05 16:54:40|202482.7|202357.7|202487.6|202362.6|202495.3|202370.3|202482.7|202357.7|11
1730825690000|2024-11-05 16:54:50|202487.7|202362.7|202531.8|202406.8|202531.8|202406.8|202479.3|202354.3|20
1730825700000|2024-11-05 16:55:00|202556.6|202431.6|202523|202398|202556.6|202431.6|202510.9|202385.9|28
1730825710000|2024-11-05 16:55:10|202524.2|202399.2|202501.4|202376.4|202524.2|202399.2|202501.4|202376.4|19
1730825720000|2024-11-05 16:55:20|202501.1|202376.1|202492.3|202367.3|202501.1|202376.1|202489.8|202364.8|15
1730825730000|2024-11-05 16:55:30|202492.5|202367.5|202526.2|202401.2|202531.4|202406.4|202491.2|202366.2|16
1730825740000|2024-11-05 16:55:40|202525.7|202400.7|202525.9|202400.9|202532.4|202407.4|202520.8|202395.8|13
1730825750000|2024-11-05 16:55:50|202545.3|202420.3|202574.2|202449.2|202583.5|202458.5|202545.3|202420.3|17
1730825760000|2024-11-05 16:56:00|202573.7|202448.7|202510|202385|202573.7|202448.7|202510|202385|20
1730825770000|2024-11-05 16:56:10|202507.9|202382.9|202442.7|202317.7|202518.7|202393.7|202442.7|202317.7|26
1730825780000|2024-11-05 16:56:20|202447.7|202322.7|202446.1|202321.1|202447.7|202322.7|202434.4|202309.4|21
1730825790000|2024-11-05 16:56:30|202453.7|202328.7|202444.7|202282.7|202466.2|202341.2|202444.7|202282.7|30
1730825800000|2024-11-05 16:56:40|202445.4|202283.3|202486.1|202361.1|202532.7|202375.1|202444.5|202279.3|20
1730825810000|2024-11-05 16:56:50|202486.4|202361.4|202457.3|202332.3|202486.6|202361.6|202457|202332|8
1730825820000|2024-11-05 16:57:00|202457.7|202332.7|202464.8|202339.8|202468.9|202343.9|202452.3|202327.3|27
1730825830000|2024-11-05 16:57:10|202463|202338|202457|202332|202468.7|202343.7|202456.4|202331.4|17
1730825840000|2024-11-05 16:57:20|202464.1|202339.1|202460|202335|202484.1|202359.1|202457.7|202332.7|17
1730825850000|2024-11-05 16:57:30|202459.6|202334.6|202457.2|202332.2|202463|202338|202455.2|202330.2|23
1730825860000|2024-11-05 16:57:40|202459.7|202334.7|202462.1|202337.1|202466.9|202341.9|202459.7|202334.7|16
1730825870000|2024-11-05 16:57:50|202458.1|202333.1|202452.8|202327.8|202458.1|202333.1|202442.7|202317.7|23
1730825880000|2024-11-05 16:58:00|202449|202324|202453.4|202328.4|202457.8|202332.8|202447.2|202322.2|15
1730825890000|2024-11-05 16:58:10|202453.9|202328.9|202447.4|202322.4|202453.9|202328.9|202447.4|202322.4|10
1730825900000|2024-11-05 16:58:20|202445.1|202320.1|202421.6|202296.6|202445.1|202320.1|202414.1|202289.1|22
1730825910000|2024-11-05 16:58:30|202421.9|202296.9|202414.7|202289.7|202436|202311|202414.7|202289.7|33
1730825920000|2024-11-05 16:58:40|202418.3|202293.3|202422.5|202297.5|202425.9|202300.9|202417.6|202292.6|24
1730825930000|2024-11-05 16:58:50|202423.8|202298.8|202441.6|202316.6|202447.7|202322.7|202413.7|202288.7|28
1730825940000|2024-11-05 16:59:00|202436.3|202311.3|202499.6|202374.6|202512.8|202387.8|202434.6|202309.6|23
1730825950000|2024-11-05 16:59:10|202500.2|202375.2|202500.7|202375.7|202511|202386|202498.8|202373.8|14
1730825960000|2024-11-05 16:59:20|202500.5|202375.5|202559.1|202434.1|202564.6|202439.6|202500.5|202375.5|26
1730825970000|2024-11-05 16:59:30|202558.8|202433.8|202550.3|202425.3|202564.6|202439.6|202542.1|202417.1|29
1730825980000|2024-11-05 16:59:40|202549.6|202424.6|202532.6|202407.6|202557.1|202432.1|202532.6|202407.6|19
1730825990000|2024-11-05 16:59:50|202534.6|202409.6|202531.9|202406.9|202539.6|202414.6|202531.9|202406.9|11
1730826000000|2024-11-05 17:00:00|202532.6|202407.6|202553.9|202428.9|202556.5|202431.5|202512.3|202387.3|24
1730826010000|2024-11-05 17:00:10|202560.5|202435.5|202622.1|202497.1|202622.1|202497.1|202560.5|202435.5|23
1730826020000|2024-11-05 17:00:20|202615.3|202490.3|202550.3|202425.3|202615.3|202490.3|202546.2|202421.2|21
1730826030000|2024-11-05 17:00:30|202549.9|202424.9|202570.9|202445.9|202571.6|202446.6|202549.9|202424.9|17
1730826040000|2024-11-05 17:00:40|202571.6|202446.6|202598.7|202473.7|202622.3|202497.3|202571.6|202446.6|27
1730826050000|2024-11-05 17:00:50|202599.1|202474.1|202596.3|202471.3|202605.4|202480.4|202594.7|202469.7|14
1730826060000|2024-11-05 17:01:00|202595.6|202470.6|202584.7|202459.7|202599.8|202474.8|202580.4|202455.4|18
1730826070000|2024-11-05 17:01:10|202583.8|202458.8|202570.3|202445.3|202587.8|202462.8|202567.8|202442.8|12
1730826080000|2024-11-05 17:01:20|202570.6|202445.6|202570.4|202445.4|202571|202446|202570.3|202445.3|6
1730826090000|2024-11-05 17:01:30|202570.9|202445.9|202570.5|202445.5|202573.8|202448.8|202567.2|202442.2|15
1730826100000|2024-11-05 17:01:40|202572.6|202447.6|202599.1|202474.1|202600.6|202475.6|202572.6|202447.6|23
1730826110000|2024-11-05 17:01:50|202601.3|202476.3|202583.3|202458.3|202602|202477|202583|202458|23
1730826120000|2024-11-05 17:02:00|202583|202458|202554.5|202429.5|202592.1|202467.1|202553.2|202428.2|32
1730826130000|2024-11-05 17:02:10|202554.2|202429.2|202495.3|202370.3|202554.2|202429.2|202487.1|202362.1|25
1730826140000|2024-11-05 17:02:20|202495.8|202370.8|202461.9|202336.9|202501.3|202376.3|202461.9|202336.9|23
1730826150000|2024-11-05 17:02:30|202470.6|202345.6|202480.3|202355.3|202482.3|202357.3|202460.3|202335.3|19
1730826160000|2024-11-05 17:02:40|202481|202356|202472.6|202347.6|202481|202356|202472.6|202347.6|13
1730826170000|2024-11-05 17:02:50|202473.6|202348.6|202556.2|202431.2|202577.7|202452.7|202472.7|202347.7|18
1730826180000|2024-11-05 17:03:00|202556.3|202431.3|202550.6|202425.6|202556.7|202431.7|202550.6|202425.6|18
1730826190000|2024-11-05 17:03:10|202551.1|202426.1|202543.2|202418.2|202555.3|202430.3|202536.6|202411.6|18
1730826200000|2024-11-05 17:03:20|202543.5|202418.5|202550.5|202425.5|202551.3|202426.3|202543.5|202418.5|18
1730826210000|2024-11-05 17:03:30|202550.1|202425.1|202541.1|202416.1|202554|202429|202541.1|202416.1|16
1730826220000|2024-11-05 17:03:40|202541.8|202416.8|202555|202430|202559.8|202434.8|202541.8|202416.8|31
1730826230000|2024-11-05 17:03:50|202555.8|202430.8|202538.2|202413.2|202568.7|202443.7|202533.6|202408.6|21
1730826240000|2024-11-05 17:04:00|202534.8|202409.8|202531.8|202406.8|202534.8|202409.8|202531.2|202406.2|10
1730826250000|2024-11-05 17:04:10|202529|202404|202513|202388|202529|202404|202497.4|202372.4|19
1730826260000|2024-11-05 17:04:20|202512.8|202387.8|202477.8|202352.8|202519.6|202394.6|202477.8|202352.8|20
1730826270000|2024-11-05 17:04:30|202478.3|202353.3|202436.3|202311.3|202478.3|202353.3|202435.8|202310.8|20
1730826280000|2024-11-05 17:04:40|202435.6|202310.6|202505.8|202380.8|202505.8|202380.8|202435.5|202310.5|22
1730826290000|2024-11-05 17:04:50|202499|202374|202494.3|202369.3|202501.9|202376.9|202473.3|202348.3|35
1730826300000|2024-11-05 17:05:00|202489.5|202364.5|202424.7|202299.7|202489.5|202364.5|202424.7|202299.7|32
1730826310000|2024-11-05 17:05:10|202422.3|202297.3|202395.5|202270.5|202422.3|202297.3|202391.4|202266.4|24
1730826320000|2024-11-05 17:05:20|202391.5|202266.5|202386.7|202261.7|202398.1|202273.1|202386.7|202261.7|14
1730826330000|2024-11-05 17:05:30|202387|202262|202418|202293|202418|202293|202370.5|202245.5|28
1730826340000|2024-11-05 17:05:40|202412.9|202287.9|202391.6|202266.6|202412.9|202287.9|202386.3|202261.3|17
1730826350000|2024-11-05 17:05:50|202389.4|202264.4|202391.8|202266.8|202397.4|202272.4|202381.3|202256.3|20
1730826360000|2024-11-05 17:06:00|202391.3|202266.3|202359.4|202234.4|202391.3|202266.3|202359.4|202234.4|19
1730826370000|2024-11-05 17:06:10|202360.9|202235.9|202419.6|202294.6|202423.2|202298.2|202360.9|202235.9|35
1730826380000|2024-11-05 17:06:20|202419.9|202294.9|202454|202329|202454.2|202329.2|202419.9|202294.9|11
1730826390000|2024-11-05 17:06:30|202454.5|202329.5|202347.9|202222.9|202457.5|202332.5|202347.9|202222.9|18
1730826400000|2024-11-05 17:06:40|202349.8|202224.8|202359|202234|202359|202234|202332.4|202207.4|22
1730826410000|2024-11-05 17:06:50|202358.7|202233.7|202368.8|202243.8|202368.8|202243.8|202349.2|202224.2|17
1730826420000|2024-11-05 17:07:00|202369.3|202244.3|202375.9|202250.9|202376.2|202251.2|202356.9|202231.9|18
1730826430000|2024-11-05 17:07:10|202376.2|202251.2|202296.1|202171.1|202376.2|202251.2|202285.1|202160.1|26
1730826440000|2024-11-05 17:07:20|202296.3|202171.3|202272.3|202147.3|202296.3|202171.3|202269.1|202144.1|21
1730826450000|2024-11-05 17:07:30|202270.8|202145.8|202231.4|202181.4|202302.1|202208.3|202231.4|202126.3|24
1730826460000|2024-11-05 17:07:40|202228.4|202178.4|202224.5|202174.5|202228.7|202178.7|202223.4|202173.4|8
1730826470000|2024-11-05 17:07:50|202227.9|202177.9|202235.5|202185.5|202243|202193|202223.7|202173.7|15
1730826480000|2024-11-05 17:08:00|202208.7|202158.7|202238.3|202113.3|202242|202170.7|202195.9|202110.2|23
1730826490000|2024-11-05 17:08:10|202239.3|202114.3|202327.1|202202.1|202327.8|202202.8|202237.2|202112.2|28
1730826500000|2024-11-05 17:08:20|202324.6|202199.6|202379.3|202252.1|202380|202253.1|202324.6|202199.6|26
1730826510000|2024-11-05 17:08:30|202378.7|202251.5|202373.2|202246|202379.3|202252.1|202363.9|202237|17
1730826520000|2024-11-05 17:08:40|202373.9|202246.3|202378.9|202252|202381.8|202254.9|202373.9|202246.3|14
1730826530000|2024-11-05 17:08:50|202379.6|202252.3|202396.1|202271.1|202397.6|202272.6|202379|202252.3|16
1730826540000|2024-11-05 17:09:00|202394.9|202269.9|202399.8|202274.8|202418|202293|202394.9|202269.9|27
1730826550000|2024-11-05 17:09:10|202400.3|202275.3|202408.9|202283.9|202413.5|202288.5|202398.9|202273.9|15
1730826560000|2024-11-05 17:09:20|202410.7|202285.7|202407.2|202282.2|202414.9|202289.9|202405.7|202280.7|16
1730826570000|2024-11-05 17:09:30|202409.8|202284.8|202417.1|202292.1|202421.5|202296.5|202409.8|202284.8|15
1730826580000|2024-11-05 17:09:40|202416.7|202291.7|202421.3|202296.3|202421.3|202296.3|202402.3|202277.3|15
1730826590000|2024-11-05 17:09:50|202421|202296|202408.5|202283.5|202421.9|202296.9|202407.3|202282.3|16
1730826600000|2024-11-05 17:10:00|202408.2|202283.2|202363.7|202238.7|202408.2|202283.2|202356.1|202231.1|28
1730826610000|2024-11-05 17:10:10|202363.4|202238.4|202377.9|202252.9|202377.9|202252.9|202350.7|202225.7|27
1730826620000|2024-11-05 17:10:20|202375.8|202250.8|202393|202268|202398.2|202273.2|202375.8|202250.8|17
1730826630000|2024-11-05 17:10:30|202393.9|202268.9|202393.9|202268.9|202398.9|202273.9|202393.5|202268.5|18
1730826640000|2024-11-05 17:10:40|202393.5|202268.5|202399.4|202274.4|202399.4|202274.4|202392.9|202267.9|19
1730826650000|2024-11-05 17:10:50|202396.9|202271.9|202368.4|202243.4|202397.7|202272.7|202362.7|202237.7|25
1730826660000|2024-11-05 17:11:00|202354.4|202229.4|202368.3|202243.3|202368.3|202243.3|202336.9|202211.9|15
1730826670000|2024-11-05 17:11:10|202368.5|202243.5|202381.6|202256.6|202382.2|202257.2|202368.5|202243.5|26
1730826680000|2024-11-05 17:11:20|202381.9|202256.9|202380.1|202255.1|202383.7|202258.7|202378.9|202253.9|18
1730826690000|2024-11-05 17:11:30|202380.4|202255.4|202271.8|202146.8|202382.8|202257.8|202257.8|202132.8|32
1730826700000|2024-11-05 17:11:40|202272.1|202147.1|202252.4|202117.3|202273.1|202148.1|202242.2|202117.2|16
1730826710000|2024-11-05 17:11:50|202244.5|202109.4|202248.7|202123.7|202249.1|202123.7|202242.9|202107.7|10
1730826720000|2024-11-05 17:12:00|202246|202121|202200.6|202075.6|202247.4|202122.4|202185.9|202060.9|22
1730826730000|2024-11-05 17:12:10|202200.9|202075.9|202199.9|202074.9|202200.9|202075.9|202199.3|202074.3|10
1730826740000|2024-11-05 17:12:20|202191.2|202066.2|202116.7|201991.7|202191.2|202066.2|202116.7|201991.7|17
1730826750000|2024-11-05 17:12:30|202121.7|201996.7|202114.9|201989.9|202121.7|201996.7|202108|201983|23
1730826760000|2024-11-05 17:12:40|202115.2|201990.2|202110.5|201985.5|202120.7|201995.7|202104.9|201979.9|24
1730826770000|2024-11-05 17:12:50|202110.6|201985.6|202153.1|202028.1|202153.8|202028.8|202110.6|201985.6|19
1730826780000|2024-11-05 17:13:00|202150.7|202025.7|202153.7|202028.7|202154.7|202029.7|202150.7|202025.7|25
1730826790000|2024-11-05 17:13:10|202153.3|202028.3|202157.1|202032.1|202169|202044|202148.9|202023.9|19
1730826800000|2024-11-05 17:13:20|202157.4|202032.4|202193.9|202068.9|202199.2|202074.2|202157.4|202032.4|17
1730826810000|2024-11-05 17:13:30|202191.5|202066.5|202193.5|202068.5|202193.9|202068.9|202182.2|202057.2|9
1730826820000|2024-11-05 17:13:40|202193.2|202068.2|202189.6|202064.6|202196.1|202071.1|202182.9|202057.9|16
1730826830000|2024-11-05 17:13:50|202190.1|202065.1|202187.5|202062.5|202198.2|202073.2|202187.5|202062.5|11
1730826840000|2024-11-05 17:14:00|202186|202061|202182.3|202057.3|202186.9|202061.9|202178.3|202053.3|17
1730826850000|2024-11-05 17:14:10|202182.6|202057.6|202185.9|202060.9|202187.3|202062.3|202178|202053|22
1730826860000|2024-11-05 17:14:20|202182|202057|202182.4|202057.4|202185.5|202060.5|202182|202057|23
1730826870000|2024-11-05 17:14:30|202182.7|202057.7|202184.6|202059.6|202186.9|202061.9|202177.9|202052.9|24
1730826880000|2024-11-05 17:14:40|202184.3|202059.3|202132.8|202007.8|202185|202060|202122.1|201997.1|19
1730826890000|2024-11-05 17:14:50|202138.1|202013.1|202029.3|201904.3|202138.1|202013.1|202014.2|201889.2|34
1730826900000|2024-11-05 17:15:00|202027.3|201902.3|201906.7|201781.7|202030|201905|201901.5|201776.5|36
1730826910000|2024-11-05 17:15:10|201909.2|201784.2|202011|201886|202014.7|201889.7|201909.2|201784.2|36
1730826920000|2024-11-05 17:15:20|202011.9|201886.9|201987.3|201862.3|202012|201887|201977.5|201852.5|31
1730826930000|2024-11-05 17:15:30|201989.1|201864.1|201988.6|201863.6|201989.1|201864.1|201984.7|201859.7|28
1730826940000|2024-11-05 17:15:40|201987.4|201862.4|201985|201860|201988.2|201863.2|201943.4|201818.4|33
1730826950000|2024-11-05 17:15:50|201989.1|201864.1|202010.8|201885.8|202026.5|201901.5|201976.8|201851.8|26
1730826960000|2024-11-05 17:16:00|202010.7|201885.7|202041.7|201916.7|202051.6|201926.6|202005.4|201880.4|24
1730826970000|2024-11-05 17:16:10|202044.1|201919.1|202042.1|201917.1|202045.5|201920.5|202037.7|201912.7|14
1730826980000|2024-11-05 17:16:20|202042.6|201917.6|202048|201923|202050.5|201925.5|202036.4|201911.4|14
1730826990000|2024-11-05 17:16:30|202048.3|201923.3|202107.5|201982.5|202107.5|201982.5|202048.3|201923.3|33
1730827000000|2024-11-05 17:16:40|202107.6|201982.6|202109.2|201984.2|202115|201990|202103.1|201978.1|23
1730827010000|2024-11-05 17:16:50|202109.5|201984.5|202113.6|201988.6|202130.3|202005.3|202109.1|201984.1|24
1730827020000|2024-11-05 17:17:00|202113.8|201988.8|202116.1|201991.1|202121.5|201996.5|202113.1|201988.1|23
1730827030000|2024-11-05 17:17:10|202116.9|201991.9|202114.3|201989.3|202116.9|201991.9|202112.3|201987.3|12
1730827040000|2024-11-05 17:17:20|202114.5|201989.5|202115.7|201990.7|202115.7|201990.7|202108.1|201983.1|15
1730827050000|2024-11-05 17:17:30|202116.3|201991.3|202104.3|201979.3|202116.3|201991.3|202090.2|201965.2|32
1730827060000|2024-11-05 17:17:40|202106.6|201981.6|202096.7|201971.7|202152.5|202027.5|202090.6|201965.6|27
1730827070000|2024-11-05 17:17:50|202096.3|201971.3|202098.7|201973.7|202101.7|201976.7|202093|201968|20
1730827080000|2024-11-05 17:18:00|202089.1|201964.1|202112.6|201987.6|202115.7|201990.7|202089.1|201964.1|21
1730827090000|2024-11-05 17:18:10|202113.5|201988.5|202121.7|201996.7|202121.7|201996.7|202102|201977|20
1730827100000|2024-11-05 17:18:20|202121.6|201996.6|202109|201984|202121.7|201996.7|202107.9|201982.9|22
1730827110000|2024-11-05 17:18:30|202109.7|201984.7|202140.9|202015.9|202140.9|202015.9|202105.1|201980.1|35
1730827120000|2024-11-05 17:18:40|202144.1|202019.1|202187.7|202062.7|202187.7|202062.7|202144.1|202019.1|30
1730827130000|2024-11-05 17:18:50|202193.6|202068.6|202175.2|202050.2|202193.6|202068.6|202168.4|202043.4|18
1730827140000|2024-11-05 17:19:00|202175.9|202050.9|202165.6|202040.6|202175.9|202050.9|202161.3|202036.3|18
1730827150000|2024-11-05 17:19:10|202165.3|202040.3|202145.8|202020.8|202185.5|202060.5|202145.8|202020.8|15
1730827160000|2024-11-05 17:19:20|202146.1|202021.1|202144.2|202019.2|202152.8|202027.8|202134.7|202009.7|12
1730827170000|2024-11-05 17:19:30|202144.7|202019.7|202106.3|201981.3|202154.4|202029.4|202096.1|201971.1|20
1730827180000|2024-11-05 17:19:40|202101.6|201976.6|202099.6|201974.6|202119.4|201994.4|202070.7|201945.7|25
1730827190000|2024-11-05 17:19:50|202099.3|201974.3|202096|201971|202140.9|202015.9|202092.2|201967.2|31
1730827200000|2024-11-05 17:20:00|202096.3|201971.3|202192.3|202067.3|202192.3|202067.3|202088.1|201963.1|22
1730827210000|2024-11-05 17:20:10|202192.6|202067.6|202194.5|202069.5|202199|202074|202189.1|202064.1|12
1730827220000|2024-11-05 17:20:20|202191.9|202066.9|202235.1|202110.1|202243.2|202110.1|202190.1|202058.1|17
1730827230000|2024-11-05 17:20:30|202234.5|202109.5|202226.5|202101.5|202237.8|202112.8|202226.5|202101.5|15
1730827240000|2024-11-05 17:20:40|202223.2|202098.2|202227.7|202102.7|202227.7|202102.7|202215.9|202090.9|14
1730827250000|2024-11-05 17:20:50|202228.8|202103.8|202229.1|202104.1|202229.7|202104.7|202228.8|202103.8|5
1730827260000|2024-11-05 17:21:00|202233.1|202108.1|202276.3|202151.3|202279.5|202154.5|202230.3|202105.3|18
1730827270000|2024-11-05 17:21:10|202275.1|202150.1|202278.8|202153.8|202282.1|202157.1|202274.7|202149.7|22
1730827280000|2024-11-05 17:21:20|202279.6|202154.6|202278.1|202153.1|202279.6|202154.6|202274.1|202149.1|27
1730827290000|2024-11-05 17:21:30|202278.3|202153.3|202268.1|202143.1|202278.8|202153.8|202266.1|202141.1|27
1730827300000|2024-11-05 17:21:40|202268.7|202143.7|202261.9|202136.9|202269.1|202144.1|202235|202110|25
1730827310000|2024-11-05 17:21:50|202267.7|202142.7|202316.6|202191.6|202321.9|202196.9|202260.3|202135.3|29
1730827320000|2024-11-05 17:22:00|202317.6|202192.6|202345.5|202220.5|202345.5|202220.5|202313.4|202188.4|16
1730827330000|2024-11-05 17:22:10|202357.3|202232.3|202313.1|202188.1|202357.3|202232.3|202313|202188|13
1730827340000|2024-11-05 17:22:20|202307.9|202182.9|202266.5|202141.5|202307.9|202182.9|202266.5|202141.5|17
1730827350000|2024-11-05 17:22:30|202266|202141|202238.7|202113.7|202270.5|202145.5|202235.8|202110.8|19
1730827360000|2024-11-05 17:22:40|202244|202119|202267.5|202142.5|202267.5|202142.5|202231.1|202106.1|6
1730827370000|2024-11-05 17:22:50|202267.8|202142.8|202268.3|202143.3|202274.3|202149.3|202265.8|202140.8|16
1730827380000|2024-11-05 17:23:00|202267.9|202142.9|202271.1|202146.1|202276|202151|202265|202140|13
1730827390000|2024-11-05 17:23:10|202274.8|202149.8|202255.5|202130.5|202279|202154|202252.3|202127.3|20
1730827400000|2024-11-05 17:23:20|202258.1|202133.1|202256.1|202131.1|202258.4|202133.4|202256.1|202131.1|3
1730827410000|2024-11-05 17:23:30|202250.9|202125.9|202237.2|202112.2|202250.9|202125.9|202233.7|202108.7|19
1730827420000|2024-11-05 17:23:40|202235|202110|202244.7|202119.7|202247.5|202122.5|202233.1|202108.1|13
1730827430000|2024-11-05 17:23:50|202245.2|202120.2|202240.3|202115.3|202245.4|202120.4|202237.8|202112.8|10
1730827440000|2024-11-05 17:24:00|202238.9|202113.9|202143.8|202018.8|202238.9|202113.9|202143.8|202018.8|21
1730827450000|2024-11-05 17:24:10|202144.1|202019.1|202158.2|202033.2|202159.9|202034.9|202128.4|202003.4|34
1730827460000|2024-11-05 17:24:20|202156.1|202031.1|202192.6|202067.6|202194.8|202069.8|202155.5|202030.5|18
1730827470000|2024-11-05 17:24:30|202196.4|202071.4|202175.9|202050.9|202200|202075|202175.9|202050.9|19
1730827480000|2024-11-05 17:24:40|202176.3|202051.3|202193.1|202068.1|202194.8|202069.8|202176.3|202051.3|13
1730827490000|2024-11-05 17:24:50|202187.6|202062.6|202193.9|202068.9|202198.7|202073.7|202187.6|202062.6|10
1730827500000|2024-11-05 17:25:00|202194.5|202069.5|202195.4|202070.4|202202.8|202077.8|202194|202069|16
1730827510000|2024-11-05 17:25:10|202195.7|202070.7|202190|202065|202197.1|202072.1|202185.2|202060.2|12
1730827520000|2024-11-05 17:25:20|202189.5|202064.5|202204.3|202079.3|202217.9|202092.9|202189.5|202064.5|11
1730827530000|2024-11-05 17:25:30|202204.6|202079.6|202242.3|202117.3|202256.1|202131.1|202204.6|202079.6|16
1730827540000|2024-11-05 17:25:40|202239.2|202114.2|202241.2|202116.2|202246.2|202121.2|202232.6|202107.6|22
1730827550000|2024-11-05 17:25:50|202242|202117|202240.1|202115.1|202243.4|202118.4|202234|202109|17
1730827560000|2024-11-05 17:26:00|202241.3|202116.3|202243.2|202118.2|202244.7|202119.7|202238.1|202113.1|10
1730827570000|2024-11-05 17:26:10|202243.7|202118.7|202244.9|202119.9|202249.7|202124.7|202242.9|202117.9|11
1730827580000|2024-11-05 17:26:20|202244.4|202119.4|202285.8|202160.8|202288.1|202163.1|202241|202116|25
1730827590000|2024-11-05 17:26:30|202283.1|202158.1|202315.3|202190.3|202315.3|202190.3|202281.9|202156.9|21
1730827600000|2024-11-05 17:26:40|202315.6|202190.6|202297.4|202172.4|202320.6|202195.6|202296.6|202171.6|26
1730827610000|2024-11-05 17:26:50|202297.1|202172.1|202308.4|202183.4|202308.4|202183.4|202297.1|202172.1|15
1730827620000|2024-11-05 17:27:00|202309.9|202184.9|202368|202243|202369.7|202244.7|202300.5|202175.5|27
1730827630000|2024-11-05 17:27:10|202368.5|202243.5|202373.9|202248.9|202379.3|202254.3|202368.5|202243.5|12
1730827640000|2024-11-05 17:27:20|202375.9|202245.3|202359.6|202234.6|202392.5|202262.1|202359.6|202234.6|24
1730827650000|2024-11-05 17:27:30|202340.2|202215.2|202341.3|202216.3|202365|202240|202339.9|202214.9|20
1730827660000|2024-11-05 17:27:40|202339.6|202214.6|202351.1|202206.4|202351.1|202219.5|202338.8|202206.4|12
1730827670000|2024-11-05 17:27:50|202356.2|202211.5|202376.7|202251.7|202379.3|202254.3|202356.2|202211.5|11
1730827680000|2024-11-05 17:28:00|202376.9|202251.9|202374.6|202249.6|202376.9|202251.9|202373.4|202248.4|10
1730827690000|2024-11-05 17:28:10|202375|202250|202332.5|202282.5|202386.3|202320.6|202332.5|202225.4|14
1730827700000|2024-11-05 17:28:20|202330|202280|202355.4|202230.4|202377.5|202286|202330|202225.1|13
1730827710000|2024-11-05 17:28:30|202354.9|202229.9|202373.8|202248.8|202373.8|202248.8|202346.5|202221.5|11
1730827720000|2024-11-05 17:28:40|202371.1|202246.1|202326.4|202276.4|202384.7|202276.4|202326.4|202217|11
1730827730000|2024-11-05 17:28:50|202384.7|202259.7|202305.7|202180.7|202388.2|202275.9|202290.4|202180.7|21
1730827740000|2024-11-05 17:29:00|202306.1|202181.1|202334.9|202209.9|202334.9|202209.9|202289.2|202164.2|19
1730827750000|2024-11-05 17:29:10|202335.1|202210.1|202333.5|202208.5|202336.4|202229.5|202267|202163.6|27
1730827760000|2024-11-05 17:29:20|202306.8|202181.8|202313.8|202188.8|202345.4|202238.7|202279.9|202160.3|30
1730827770000|2024-11-05 17:29:30|202314.9|202189.9|202330.9|202205.9|202331.8|202206.8|202314.9|202189.9|26
1730827780000|2024-11-05 17:29:40|202329.1|202204.1|202320.4|202195.4|202329.4|202204.4|202316|202191|13
1730827790000|2024-11-05 17:29:50|202318.6|202193.6|202298.5|202173.5|202320.2|202195.2|202297.8|202172.8|16
1730827800000|2024-11-05 17:30:00|202255.5|202130.5|202264.5|202139.5|202270|202145|202249.1|202124.1|25
1730827810000|2024-11-05 17:30:10|202265|202140|202282.9|202157.9|202284|202159|202265|202140|22
1730827820000|2024-11-05 17:30:20|202283.3|202158.3|202284.9|202159.9|202292.9|202167.9|202281.3|202156.3|14
1730827830000|2024-11-05 17:30:30|202287.9|202162.9|202298.6|202173.6|202298.9|202173.9|202287.9|202162.9|12
1730827840000|2024-11-05 17:30:40|202299.1|202174.1|202284.6|202159.6|202299.1|202174.1|202281.8|202156.8|14
1730827850000|2024-11-05 17:30:50|202284.9|202159.9|202285.2|202160.2|202285.2|202160.2|202282.6|202157.6|5
1730827860000|2024-11-05 17:31:00|202285.8|202160.8|202255.4|202130.4|202285.8|202160.8|202255.4|202130.4|17
1730827870000|2024-11-05 17:31:10|202257.6|202132.6|202248.9|202123.9|202260|202135|202248.9|202123.9|13
1730827880000|2024-11-05 17:31:20|202245.8|202120.8|202196|202071|202249.8|202124.8|202192.7|202067.7|25
1730827890000|2024-11-05 17:31:30|202202.1|202077.1|202205.2|202080.2|202210.4|202085.4|202196.7|202071.7|18
1730827900000|2024-11-05 17:31:40|202216|202091|202199|202074|202217.6|202092.6|202195.2|202070.2|27
1730827910000|2024-11-05 17:31:50|202198.7|202073.7|202236.3|202111.3|202236.8|202111.8|202198.4|202073.4|21
1730827920000|2024-11-05 17:32:00|202238.3|202113.3|202238.9|202113.9|202240.7|202115.7|202236.7|202111.7|12
1730827930000|2024-11-05 17:32:10|202239.2|202114.2|202238.3|202113.3|202239.9|202114.9|202238.3|202113.3|7
1730827940000|2024-11-05 17:32:20|202237.1|202112.1|202183|202058|202237.1|202112.1|202175.2|202050.2|21
1730827950000|2024-11-05 17:32:30|202182.6|202057.6|202205.8|202080.8|202206.5|202081.5|202164|202039|27
1730827960000|2024-11-05 17:32:40|202203.2|202078.2|202168.3|202043.3|202203.2|202078.2|202159|202034|23
1730827970000|2024-11-05 17:32:50|202167.7|202042.7|202181.8|202056.8|202187.4|202062.4|202167.7|202042.7|25
1730827980000|2024-11-05 17:33:00|202173.5|202048.5|202151.9|202026.9|202173.5|202048.5|202151.9|202026.9|19
1730827990000|2024-11-05 17:33:10|202151.8|202026.8|202128.2|202003.2|202189.5|202064.5|202107|201982|25
1730828000000|2024-11-05 17:33:20|202132.3|202007.3|202144.5|202019.5|202146.8|202021.8|202123.6|201998.6|28
1730828010000|2024-11-05 17:33:30|202143.5|202018.5|202133.3|202008.3|202143.5|202018.5|202098.7|201973.7|38
1730828020000|2024-11-05 17:33:40|202131.7|202006.7|202162|202037|202163|202038|202129|202004|33
1730828030000|2024-11-05 17:33:50|202162.7|202037.7|202162.7|202037.7|202173.6|202048.6|202154.4|202029.4|30
1730828040000|2024-11-05 17:34:00|202162.2|202037.2|202121.9|201996.9|202165.7|202040.7|202115.7|201990.7|28
1730828050000|2024-11-05 17:34:10|202120.1|201995.1|202121.4|201996.4|202129|202004|202115|201990|20
1730828060000|2024-11-05 17:34:20|202121.9|201996.9|202155.1|202030.1|202156|202031|202121.9|201996.9|25
1730828070000|2024-11-05 17:34:30|202155|202030|202155.8|202030.8|202163.5|202038.5|202151|202026|24
1730828080000|2024-11-05 17:34:40|202155.6|202030.6|202158|202033|202160.5|202035.5|202155.6|202030.6|10
1730828090000|2024-11-05 17:34:50|202158.3|202033.3|202100.4|201975.4|202158.3|202033.3|202100.4|201975.4|25
1730828100000|2024-11-05 17:35:00|202090.9|201965.9|202099.8|201974.8|202100.9|201975.9|202077.1|201952.1|32
1730828110000|2024-11-05 17:35:10|202100.9|201975.9|202151.9|202026.9|202156.4|202031.4|202095.1|201970.1|32
1730828120000|2024-11-05 17:35:20|202151.1|202026.1|202153.3|202028.3|202153.3|202028.3|202151.1|202026.1|11
1730828130000|2024-11-05 17:35:30|202152.8|202027.8|202164.9|202039.9|202173.3|202048.3|202149.6|202024.6|21
1730828140000|2024-11-05 17:35:40|202166.3|202041.3|202166.2|202041.2|202169.4|202044.4|202161.4|202036.4|34
1730828150000|2024-11-05 17:35:50|202166.3|202041.3|202162.2|202037.2|202169.8|202044.8|202162.2|202037.2|31
1730828160000|2024-11-05 17:36:00|202163.8|202038.8|202168.8|202043.8|202175.2|202050.2|202163.8|202038.8|36
1730828170000|2024-11-05 17:36:10|202168.3|202043.3|202165.9|202040.9|202174.7|202049.7|202163.1|202038.1|36
1730828180000|2024-11-05 17:36:20|202167.5|202042.5|202087.6|201962.6|202170|202045|202082.3|201957.3|34
1730828190000|2024-11-05 17:36:30|202088|201963|202073.4|201948.4|202088|201963|202073.4|201948.4|28
1730828200000|2024-11-05 17:36:40|202076.3|201951.3|202080.1|201955.1|202082.1|201957.1|202073.9|201948.9|33
1730828210000|2024-11-05 17:36:50|202081.1|201956.1|202085.5|201960.5|202085.5|201960.5|202077.4|201952.4|36
1730828220000|2024-11-05 17:37:00|202082.6|201957.6|202081.2|201956.2|202083.7|201958.7|202077.2|201952.2|28
1730828230000|2024-11-05 17:37:10|202081.8|201956.8|202077.9|201952.9|202081.8|201956.8|202074.3|201949.3|18
1730828240000|2024-11-05 17:37:20|202077.6|201952.6|202041.3|201916.3|202077.6|201952.6|202041.3|201916.3|17
1730828250000|2024-11-05 17:37:30|202039.2|201914.2|202042.1|201917.1|202043.1|201918.1|202026.5|201901.5|17
1730828260000|2024-11-05 17:37:40|202043.3|201918.3|201986.2|201861.2|202046.1|201921.1|201985.9|201860.9|26
1730828270000|2024-11-05 17:37:50|202035.1|201910.1|201994.9|201869.9|202035.1|201910.1|201993.9|201868.9|19
1730828280000|2024-11-05 17:38:00|201995.2|201870.2|202007|201882|202007|201882|201994.7|201869.7|12
1730828290000|2024-11-05 17:38:10|202006.7|201881.7|202006.2|201881.2|202008.4|201883.4|202002.5|201877.5|8
1730828300000|2024-11-05 17:38:20|202005.8|201880.8|201988.9|201863.9|202008.2|201883.2|201988.9|201863.9|22
1730828310000|2024-11-05 17:38:30|201989.8|201864.8|201998.7|201873.7|201998.7|201873.7|201989.8|201864.8|9
1730828320000|2024-11-05 17:38:40|201998.5|201873.5|202003.6|201878.6|202003.6|201878.6|201995.5|201870.5|8
1730828330000|2024-11-05 17:38:50|202004.1|201879.1|202004.6|201879.6|202004.6|201879.6|201996.6|201871.6|16
1730828340000|2024-11-05 17:39:00|202004.3|201879.3|202099.7|201974.7|202103.6|201978.6|202002.6|201877.6|25
1730828350000|2024-11-05 17:39:10|202103.5|201978.5|202107.1|201982.1|202107.4|201982.4|202097|201972|27
1730828360000|2024-11-05 17:39:20|202107.4|201982.4|202107.3|201982.3|202107.4|201982.4|202103.9|201978.9|18
1730828370000|2024-11-05 17:39:30|202108|201983|202113.6|201988.6|202147.4|202022.4|202104.9|201979.9|15
1730828380000|2024-11-05 17:39:40|202106.7|201981.7|202088.9|201963.9|202106.7|201981.7|202088.9|201963.9|10
1730828390000|2024-11-05 17:39:50|202089.1|201964.1|202075|201950|202089.1|201964.1|202073.1|201948.1|12
1730828400000|2024-11-05 17:40:00|202076.2|201951.2|202081.6|201956.6|202081.6|201956.6|202075.5|201950.5|12
1730828410000|2024-11-05 17:40:10|202081.8|201956.8|202073.2|201948.2|202083.1|201958.1|202073.2|201948.2|15
1730828420000|2024-11-05 17:40:20|202073.7|201948.7|202074.3|201949.3|202074.3|201949.3|202071.1|201946.1|10
1730828430000|2024-11-05 17:40:30|202073.9|201948.9|202072.6|201947.6|202074|201949|202070.5|201945.5|14
1730828440000|2024-11-05 17:40:40|202073.1|201948.1|202068.7|201943.7|202073.3|201948.3|202068.4|201943.4|13
1730828450000|2024-11-05 17:40:50|202069.1|201944.1|202071.5|201946.5|202076|201951|202068.4|201943.4|12
1730828460000|2024-11-05 17:41:00|202072|201947|202082.4|201957.4|202082.7|201957.7|202071.1|201946.1|9
1730828470000|2024-11-05 17:41:10|202082.6|201957.6|202086.3|201961.3|202087.8|201962.8|202082.6|201957.6|5
1730828480000|2024-11-05 17:41:20|202086.6|201961.6|202087.8|201962.8|202087.9|201962.9|202084.7|201959.7|4
1730828490000|2024-11-05 17:41:30|202087.3|201962.3|202112.4|201987.4|202135.6|202010.6|202084.5|201959.5|26
1730828500000|2024-11-05 17:41:40|202112.2|201987.2|202092.4|201967.4|202112.2|201987.2|202091.3|201966.3|20
1730828510000|2024-11-05 17:41:50|202095.5|201970.5|202076.4|201951.4|202095.5|201970.5|202066.1|201941.1|19
1730828520000|2024-11-05 17:42:00|202080.4|201955.4|202050.4|201925.4|202080.8|201955.8|202043.7|201918.7|16
1730828530000|2024-11-05 17:42:10|202051|201926|202049.4|201924.4|202051|201926|202049.4|201924.4|5
1730828540000|2024-11-05 17:42:20|202041.6|201916.6|201998.6|201873.6|202041.6|201916.6|201998.6|201873.6|17
1730828550000|2024-11-05 17:42:30|201999|201874|201947.4|201822.4|201999|201874|201945.5|201820.5|20
1730828560000|2024-11-05 17:42:40|201945.7|201820.7|201946.9|201821.9|201946.9|201821.9|201944.2|201819.2|9
1730828570000|2024-11-05 17:42:50|201946|201821|201944.8|201819.8|201950.7|201825.7|201943.2|201818.2|10
1730828580000|2024-11-05 17:43:00|201946.6|201821.6|201937|201812|201955.6|201830.6|201936.3|201811.3|18
1730828590000|2024-11-05 17:43:10|201938.4|201813.4|201939.4|201814.4|201941.2|201816.2|201938.4|201813.4|12
1730828600000|2024-11-05 17:43:20|201939.8|201814.8|201947.2|201822.2|201949.9|201824.9|201939.8|201814.8|12
1730828610000|2024-11-05 17:43:30|201946.9|201821.9|201897.4|201772.4|201947.7|201822.7|201896.9|201771.9|12
1730828620000|2024-11-05 17:43:40|201895.2|201770.2|201898.2|201773.2|201898.2|201773.2|201890.8|201765.8|12
1730828630000|2024-11-05 17:43:50|201898.5|201773.5|201901.5|201776.5|201904.7|201779.7|201898.4|201773.4|16
1730828640000|2024-11-05 17:44:00|201901.4|201776.4|201891.3|201766.3|201902.2|201777.2|201886.6|201761.6|19
1730828650000|2024-11-05 17:44:10|201889.8|201764.8|201889.3|201764.3|201893.1|201768.1|201886.1|201761.1|20
1730828660000|2024-11-05 17:44:20|201890.6|201765.6|201890.2|201765.2|201891.1|201766.1|201889.7|201764.7|8
1730828670000|2024-11-05 17:44:30|201889.7|201764.7|201916.9|201791.9|201927.8|201802.8|201886.2|201761.2|23
1730828680000|2024-11-05 17:44:40|201918.6|201793.6|201907.1|201782.1|201918.6|201793.6|201896.9|201771.9|20
1730828690000|2024-11-05 17:44:50|201907.4|201782.4|201903.7|201778.7|201907.7|201782.7|201903.7|201778.7|21
1730828700000|2024-11-05 17:45:00|201904.2|201779.2|201907.4|201782.4|201911|201786|201904.2|201779.2|22
1730828710000|2024-11-05 17:45:10|201906.6|201781.6|201908.6|201783.6|201908.6|201783.6|201906|201781|25
1730828720000|2024-11-05 17:45:20|201908.5|201783.5|201966.8|201841.8|201983.6|201858.6|201908.5|201783.5|32
1730828730000|2024-11-05 17:45:30|201967.6|201842.6|201968.6|201843.6|201972.2|201847.2|201965.5|201840.5|18
1730828740000|2024-11-05 17:45:40|201967|201842|201983.5|201858.5|201985.4|201860.4|201963.8|201838.8|21
1730828750000|2024-11-05 17:45:50|201983.8|201858.8|201985.9|201860.9|201992.8|201867.8|201983.5|201858.5|25
1730828760000|2024-11-05 17:46:00|201986.6|201861.6|201984.4|201859.4|201986.7|201861.7|201983.2|201858.2|18
1730828770000|2024-11-05 17:46:10|201983.6|201858.6|201921.3|201796.3|201986.3|201861.3|201917.8|201792.8|24
1730828780000|2024-11-05 17:46:20|201917.4|201792.4|201914.2|201789.2|201918.1|201793.1|201913.5|201788.5|29
1730828790000|2024-11-05 17:46:30|201914|201789|201915.6|201790.6|201917.8|201792.8|201909.7|201784.7|29
1730828800000|2024-11-05 17:46:40|201916|201791|201920.5|201795.5|201923.4|201798.4|201908.8|201783.8|35
1730828810000|2024-11-05 17:46:50|201921.1|201796.1|201923.1|201798.1|201925.9|201800.9|201921.1|201796.1|7
1730828820000|2024-11-05 17:47:00|201921.6|201796.6|201914.2|201789.2|201921.6|201796.6|201906.5|201781.5|24
1730828830000|2024-11-05 17:47:10|201914|201789|201914|201789|201914.2|201789.2|201913.2|201788.2|22
1730828840000|2024-11-05 17:47:20|201914.7|201789.7|201914.9|201789.9|201915.5|201790.5|201907.4|201782.4|24
1730828850000|2024-11-05 17:47:30|201914|201789|201947.5|201822.5|201947.5|201822.5|201911.7|201786.7|24
1730828860000|2024-11-05 17:47:40|201953.3|201828.3|201959.7|201834.7|201964|201839|201946.9|201821.9|21
1730828870000|2024-11-05 17:47:50|201959.6|201834.6|201960.6|201835.6|201966.2|201841.2|201959.5|201834.5|22
1730828880000|2024-11-05 17:48:00|201959.9|201834.9|201955.5|201830.5|201959.9|201834.9|201955.2|201830.2|16
1730828890000|2024-11-05 17:48:10|201955.7|201830.7|201957.6|201832.6|201957.6|201832.6|201954.3|201829.3|14
1730828900000|2024-11-05 17:48:20|201957.2|201832.2|201953.5|201828.5|201957.6|201832.6|201951.3|201826.3|13
1730828910000|2024-11-05 17:48:30|201953.4|201828.4|201955|201830|201960.5|201835.5|201953.4|201828.4|13
1730828920000|2024-11-05 17:48:40|201954.5|201829.5|201950.9|201825.9|201955|201830|201950.9|201825.9|10
1730828930000|2024-11-05 17:48:50|201949.2|201824.2|201952.8|201827.8|201958.1|201833.1|201948.9|201823.9|14
1730828940000|2024-11-05 17:49:00|201952.4|201827.4|201955.4|201830.4|201959.6|201834.6|201937.5|201812.5|14
1730828950000|2024-11-05 17:49:10|201955.9|201830.9|201937.5|201812.5|201959.7|201834.7|201918.9|201793.9|22
1730828960000|2024-11-05 17:49:20|201938.4|201813.4|201966.6|201841.6|201966.6|201841.6|201906.5|201781.5|29
1730828970000|2024-11-05 17:49:30|201958.8|201833.8|201996.1|201871.1|202007.5|201882.5|201958.8|201833.8|27
1730828980000|2024-11-05 17:49:40|201996.5|201871.5|201997.7|201872.7|202005.3|201880.3|201993.7|201868.7|24
1730828990000|2024-11-05 17:49:50|201997.3|201872.3|201905.1|201780.1|202004|201879|201904.6|201779.6|26
1730829000000|2024-11-05 17:50:00|201904.8|201779.8|201824.7|201699.7|201906.2|201781.2|201824.7|201699.7|26
1730829010000|2024-11-05 17:50:10|201826.1|201701.1|201857.2|201732.2|201862.3|201737.3|201826.1|201701.1|21
1730829020000|2024-11-05 17:50:20|201856.8|201731.8|201856.1|201731.1|201862.6|201737.6|201855|201730|14
1730829030000|2024-11-05 17:50:30|201856.7|201731.7|201804.2|201679.2|201856.9|201731.9|201796.3|201671.3|27
1730829040000|2024-11-05 17:50:40|201803.5|201678.5|201747.9|201622.9|201805.9|201680.9|201725.4|201600.4|34
1730829050000|2024-11-05 17:50:50|201752.2|201627.2|201742.3|201617.3|201760.9|201635.9|201742.3|201617.3|26
1730829060000|2024-11-05 17:51:00|201742.9|201617.9|201733.5|201608.5|201742.9|201617.9|201730.4|201605.4|16
1730829070000|2024-11-05 17:51:10|201743.3|201618.3|201656.8|201531.8|201743.3|201618.3|201651.2|201526.2|28
1730829080000|2024-11-05 17:51:20|201657.2|201532.2|201666.4|201541.4|201666.4|201541.4|201656.1|201531.1|23
1730829090000|2024-11-05 17:51:30|201665|201540|201712.6|201587.6|201712.6|201587.6|201663.5|201538.5|23
1730829100000|2024-11-05 17:51:40|201712.9|201587.9|201733|201608|201741.4|201616.4|201712.4|201587.4|19
1730829110000|2024-11-05 17:51:50|201733.5|201608.5|201737.8|201612.8|201741.4|201616.4|201733.5|201608.5|18
1730829120000|2024-11-05 17:52:00|201738.6|201613.6|201741.2|201616.2|201742.3|201617.3|201738.6|201613.6|8
1730829130000|2024-11-05 17:52:10|201741.6|201616.6|201769.7|201644.7|201777.2|201652.2|201741.6|201616.6|9
1730829140000|2024-11-05 17:52:20|201770.1|201645.1|201734.1|201609.1|201770.6|201645.6|201734.1|201609.1|12
1730829150000|2024-11-05 17:52:30|201734.3|201609.3|201730.4|201605.4|201740.5|201615.5|201708.7|201583.7|27
1730829160000|2024-11-05 17:52:40|201731.6|201606.6|201730.5|201605.5|201738.3|201613.3|201730.5|201605.5|13
1730829170000|2024-11-05 17:52:50|201730.9|201605.9|201733.4|201608.4|201739.6|201614.6|201730.9|201605.9|10
1730829180000|2024-11-05 17:53:00|201732.9|201607.9|201732.5|201607.5|201736.7|201611.7|201732.5|201607.5|18
1730829190000|2024-11-05 17:53:10|201733.8|201608.8|201735.3|201610.3|201736|201611|201733|201608|20
1730829200000|2024-11-05 17:53:20|201736.7|201611.7|201735.3|201610.3|201738.9|201613.9|201735|201610|14
1730829210000|2024-11-05 17:53:30|201736.3|201611.3|201735.9|201610.9|201741.9|201616.9|201733.8|201608.8|18
1730829220000|2024-11-05 17:53:40|201735.6|201610.6|201736.2|201611.2|201739.8|201614.8|201732.6|201607.6|16
1730829230000|2024-11-05 17:53:50|201737|201612|201734.2|201609.2|201738.2|201613.2|201733.8|201608.8|23
1730829240000|2024-11-05 17:54:00|201733.8|201608.8|201732.5|201607.5|201735.4|201610.4|201732.5|201607.5|11
1730829250000|2024-11-05 17:54:10|201733|201608|201733.8|201608.8|201737.7|201612.7|201733|201608|17
1730829260000|2024-11-05 17:54:20|201734.1|201609.1|201791.2|201666.2|201820.9|201734|201734.1|201609.1|26
1730829270000|2024-11-05 17:54:30|201795.5|201670.5|201796|201671|201796.9|201671.9|201790.4|201665.4|11
1730829280000|2024-11-05 17:54:40|201796.6|201671.6|201796.6|201671.6|201796.7|201671.7|201796.2|201671.2|5
1730829290000|2024-11-05 17:54:50|201797|201672|201803.9|201678.9|201803.9|201678.9|201796.6|201671.6|10
1730829300000|2024-11-05 17:55:00|201799.1|201674.1|201818.6|201693.6|201835.6|201710.6|201798.8|201673.8|21
1730829310000|2024-11-05 17:55:10|201819.2|201694.2|201818.8|201693.8|201819.2|201694.2|201818.8|201693.8|2
1730829320000|2024-11-05 17:55:20|201818.3|201693.3|201819.8|201694.8|201820.3|201695.3|201816.4|201691.4|7
1730829330000|2024-11-05 17:55:30|201820.6|201695.6|201821.3|201696.3|201821.8|201696.8|201820.6|201695.6|5
1730829340000|2024-11-05 17:55:40|201821|201696|201832.4|201707.4|201832.4|201707.4|201821|201696|17
1730829350000|2024-11-05 17:55:50|201832.6|201707.6|201823.1|201698.1|201835.8|201710.8|201822.9|201697.9|20
1730829360000|2024-11-05 17:56:00|201820.6|201695.6|201825|201700|201826.8|201701.8|201820.6|201695.6|13
1730829370000|2024-11-05 17:56:10|201823.1|201698.1|201819.4|201694.4|201823.6|201698.6|201819.4|201694.4|8
1730829380000|2024-11-05 17:56:20|201821|201696|201808.6|201683.6|201821|201696|201801.8|201676.8|11
1730829390000|2024-11-05 17:56:30|201806|201681|201817.1|201692.1|201820.5|201695.5|201806|201681|16
1730829400000|2024-11-05 17:56:40|201823.1|201698.1|201791.7|201666.7|201829.1|201704.1|201791.7|201666.7|17
1730829410000|2024-11-05 17:56:50|201792|201667|201804.8|201679.8|201805|201680|201791.6|201666.6|14
1730829420000|2024-11-05 17:57:00|201804.4|201679.4|201835|201710|201844.8|201719.8|201803|201678|15
1730829430000|2024-11-05 17:57:10|201835.6|201710.6|201876.4|201751.4|201885.5|201760.5|201831.6|201706.6|12
1730829440000|2024-11-05 17:57:20|201878.5|201753.5|201872.2|201747.2|201878.5|201753.5|201868.9|201743.9|15
1730829450000|2024-11-05 17:57:30|201871.9|201746.9|201867.8|201742.8|201873.1|201748.1|201857.1|201732.1|21
1730829460000|2024-11-05 17:57:40|201867.2|201742.2|201857.9|201732.9|201868.3|201743.3|201857.9|201732.9|18
1730829470000|2024-11-05 17:57:50|201859.7|201734.7|201869.8|201744.8|201873|201748|201857.5|201732.5|17
1730829480000|2024-11-05 17:58:00|201860|201735|201866.3|201741.3|201869.6|201744.6|201860|201735|27
1730829490000|2024-11-05 17:58:10|201864.9|201739.9|201854.7|201729.7|201865.9|201740.9|201849.2|201724.2|27
1730829500000|2024-11-05 17:58:20|201844.8|201719.8|201845.4|201720.4|201854.4|201729.4|201842.4|201717.4|14
1730829510000|2024-11-05 17:58:30|201847.3|201722.3|201854.1|201729.1|201857.3|201732.3|201847.3|201722.3|17
1730829520000|2024-11-05 17:58:40|201855.4|201730.4|201866.4|201741.4|201871.1|201746.1|201854.9|201729.9|12
1730829530000|2024-11-05 17:58:50|201869.1|201744.1|201861.9|201736.9|201869.1|201744.1|201860.4|201735.4|20
1730829540000|2024-11-05 17:59:00|201868.8|201743.8|201864|201739|201869.8|201744.8|201863.5|201738.5|22
1730829550000|2024-11-05 17:59:10|201864.5|201739.5|201859.6|201734.6|201864.5|201739.5|201854.8|201729.8|23
1730829560000|2024-11-05 17:59:20|201863.4|201738.4|201859.6|201734.6|201864.1|201739.1|201844.6|201719.6|24
1730829570000|2024-11-05 17:59:30|201867.5|201742.5|201866|201741|201869.6|201744.6|201864.3|201739.3|23
1730829580000|2024-11-05 17:59:40|201865.1|201740.1|201867.6|201742.6|201871.2|201746.2|201863.9|201738.9|13
1730829590000|2024-11-05 17:59:50|201867.5|201742.5|201860.8|201735.8|201867.9|201742.9|201858.6|201733.6|19
1730829600000|2024-11-05 18:00:00|201858|201733|201866.4|201741.4|201868.2|201743.2|201857.4|201732.4|18
1730829610000|2024-11-05 18:00:10|201865.5|201740.5|201876.2|201751.2|201878.3|201753.3|201860.7|201735.7|22
1730829620000|2024-11-05 18:00:20|201874.7|201749.7|201873.2|201748.2|201874.8|201749.8|201868.3|201743.3|9
1730829630000|2024-11-05 18:00:30|201874.4|201749.4|201879.3|201754.3|201879.3|201754.3|201868.1|201743.1|20
1730829640000|2024-11-05 18:00:40|201886.7|201761.7|201895.1|201770.1|201895.8|201770.8|201886.7|201761.7|15
1730829650000|2024-11-05 18:00:50|201893.8|201768.8|201890.4|201765.4|201894.5|201769.5|201883.2|201758.2|14
1730829660000|2024-11-05 18:01:00|201889.7|201764.7|201863.6|201738.6|201889.7|201764.7|201857.1|201732.1|19
1730829670000|2024-11-05 18:01:10|201863.4|201738.4|201877.1|201723.9|201885.6|201760.6|201860.9|201723.2|26
1730829680000|2024-11-05 18:01:20|201876.1|201723.2|201876.9|201725.5|201883.1|201730.3|201876.1|201723.2|8
1730829690000|2024-11-05 18:01:30|201876.6|201725.2|201881.8|201734.2|201889.8|201764.8|201876.6|201725.2|9
1730829700000|2024-11-05 18:01:40|201882.1|201734.5|201890.3|201765.3|201890.3|201765.3|201881.8|201734.2|13
1730829710000|2024-11-05 18:01:50|201882.9|201757.9|201887.3|201762.3|201891.7|201766.7|201862.1|201718.1|20
1730829720000|2024-11-05 18:02:00|201876.8|201751.8|201888.4|201763.4|201888.4|201763.4|201876.7|201751.7|29
1730829730000|2024-11-05 18:02:10|201887.9|201762.9|201796.8|201671.8|201887.9|201762.9|201791|201665.3|32
1730829740000|2024-11-05 18:02:20|201796.2|201671.2|201813.1|201688.1|201817.7|201692.7|201796.2|201671.2|29
1730829750000|2024-11-05 18:02:30|201812.9|201687.9|201807.6|201682.6|201814.2|201689.2|201805.4|201680.4|24
1730829760000|2024-11-05 18:02:40|201807.8|201682.8|201786.9|201661.9|201813.1|201688.1|201782.1|201657.1|25
1730829770000|2024-11-05 18:02:50|201786.5|201661.5|201742|201617|201786.9|201661.9|201739.6|201614.6|26
1730829780000|2024-11-05 18:03:00|201736.9|201611.9|201732.3|201607.3|201740.5|201615.5|201712.3|201587.3|32
1730829790000|2024-11-05 18:03:10|201732.7|201607.7|201727|201602|201733.9|201608.9|201718.9|201593.9|24
1730829800000|2024-11-05 18:03:20|201725.3|201600.3|201709.9|201584.9|201734.8|201609.8|201697.5|201572.5|31
1730829810000|2024-11-05 18:03:30|201711.4|201586.4|201709.4|201584.4|201714.3|201589.3|201708.5|201583.5|17
1730829820000|2024-11-05 18:03:40|201711.7|201586.7|201712.6|201587.6|201712.6|201587.6|201703.6|201578.6|22
1730829830000|2024-11-05 18:03:50|201711.1|201586.1|201722.4|201597.4|201732.7|201607.7|201710.8|201585.8|10
1730829840000|2024-11-05 18:04:00|201722.2|201597.2|201737.9|201612.9|201747.9|201622.9|201722.2|201597.2|19
1730829850000|2024-11-05 18:04:10|201739.4|201614.4|201736.6|201611.6|201739.4|201614.4|201736.1|201611.1|7
1730829860000|2024-11-05 18:04:20|201737|201612|201736.3|201611.3|201744.7|201619.7|201726.4|201601.4|15
1730829870000|2024-11-05 18:04:30|201736.4|201611.4|201732|201607|201737.5|201612.5|201725.1|201600.1|9
1730829880000|2024-11-05 18:04:40|201731.6|201606.6|201773.7|201648.7|201779.5|201654.5|201728.4|201603.4|30
1730829890000|2024-11-05 18:04:50|201773.8|201648.8|201772.4|201647.4|201778.8|201653.8|201771.7|201646.7|19
1730829900000|2024-11-05 18:05:00|201774.6|201649.6|201807.1|201682.1|201815.2|201690.2|201774.6|201649.6|18
1730829910000|2024-11-05 18:05:10|201806.6|201681.6|201812.2|201687.2|201814.8|201689.8|201805.5|201680.5|17
1730829920000|2024-11-05 18:05:20|201812.9|201687.9|201818|201693|201820.6|201695.6|201810.5|201685.5|18
1730829930000|2024-11-05 18:05:30|201817.5|201692.5|201824.9|201699.9|201824.9|201699.9|201815.4|201690.4|24
1730829940000|2024-11-05 18:05:40|201824.6|201699.6|201841.9|201716.9|201843.7|201718.7|201819|201694|15
1730829950000|2024-11-05 18:05:50|201843.4|201718.4|201782.1|201657.1|201845|201720|201774.6|201649.6|25
1730829960000|2024-11-05 18:06:00|201774|201649|201777.9|201652.9|201784.1|201659.1|201755.3|201630.3|18
1730829970000|2024-11-05 18:06:10|201777.6|201652.6|201776.3|201651.3|201779|201654|201773.1|201648.1|13
1730829980000|2024-11-05 18:06:20|201776.6|201651.6|201774.3|201649.3|201778.5|201653.5|201773.6|201648.6|8
1730829990000|2024-11-05 18:06:30|201771.9|201646.9|201770.7|201645.7|201772.4|201647.4|201765.4|201640.4|14
1730830000000|2024-11-05 18:06:40|201771.2|201646.2|201716.2|201591.2|201771.2|201646.2|201708.4|201583.4|20
1730830010000|2024-11-05 18:06:50|201715.8|201590.8|201719.1|201594.1|201721.2|201596.2|201715.8|201590.8|12
1730830020000|2024-11-05 18:07:00|201710.9|201585.9|201721|201596|201721.6|201596.6|201709.5|201584.5|15
1730830030000|2024-11-05 18:07:10|201718.6|201593.6|201716.9|201591.9|201718.6|201593.6|201703.4|201578.4|25
1730830040000|2024-11-05 18:07:20|201717.4|201592.4|201713.2|201588.2|201717.4|201592.4|201710.5|201585.5|14
1730830050000|2024-11-05 18:07:30|201713.5|201588.5|201715.9|201590.9|201717|201592|201710.2|201585.2|11
1730830060000|2024-11-05 18:07:40|201717.8|201592.8|201718|201593|201719|201594|201709.2|201584.2|13
1730830070000|2024-11-05 18:07:50|201717.1|201592.1|201714.8|201589.8|201717.3|201592.3|201709.2|201584.2|14
1730830080000|2024-11-05 18:08:00|201708.2|201583.2|201639|201514|201713.7|201588.7|201637.6|201512.6|16
1730830090000|2024-11-05 18:08:10|201645.6|201520.6|201633.4|201508.4|201646.5|201521.5|201633.4|201508.4|15
1730830100000|2024-11-05 18:08:20|201639.7|201514.7|201626.6|201501.6|201639.7|201514.7|201594|201469|18
1730830110000|2024-11-05 18:08:30|201626.3|201501.3|201618.7|201493.7|201626.6|201501.6|201618.2|201493.2|7
1730830120000|2024-11-05 18:08:40|201619|201494|201631.9|201506.9|201631.9|201506.9|201618.9|201493.9|10
1730830130000|2024-11-05 18:08:50|201632.4|201507.4|201628|201503|201634.6|201509.6|201626.2|201501.2|15
1730830140000|2024-11-05 18:09:00|201627.5|201502.5|201694.8|201569.8|201699.4|201574.4|201625.8|201500.8|18
1730830150000|2024-11-05 18:09:10|201698.7|201573.7|201686.8|201561.8|201702.6|201577.6|201686.4|201561.4|19
1730830160000|2024-11-05 18:09:20|201686.4|201561.4|201724.6|201599.6|201724.6|201599.6|201683|201558|9
1730830180000|2024-11-05 18:09:40|201725|201600|201737.2|201612.2|201737.2|201612.2|201725|201600|9
1730830190000|2024-11-05 18:09:50|201736.6|201611.6|201752.2|201627.2|201757|201632|201736.6|201611.6|14
1730830200000|2024-11-05 18:10:00|201751.9|201626.9|201753.2|201628.2|201763.4|201638.4|201747|201622|23
1730830210000|2024-11-05 18:10:10|201753.6|201628.6|201750.9|201625.9|201761.4|201636.4|201747.6|201622.6|14
1730830220000|2024-11-05 18:10:20|201751.1|201626.1|201681.5|201556.5|201752.3|201627.3|201676.2|201551.2|22
1730830230000|2024-11-05 18:10:30|201683.4|201558.4|201674.4|201549.4|201710.2|201585.2|201674.4|201549.4|22
1730830240000|2024-11-05 18:10:40|201675.3|201550.3|201674.7|201549.7|201677.5|201552.5|201669.5|201544.5|14
1730830250000|2024-11-05 18:10:50|201670.4|201545.4|201670.1|201545.1|201707.4|201582.4|201662.6|201537.6|20
1730830260000|2024-11-05 18:11:00|201669.7|201544.7|201639.2|201514.2|201674.7|201549.7|201633.5|201508.5|27
1730830270000|2024-11-05 18:11:10|201641.4|201516.4|201636.4|201511.4|201647.5|201522.5|201636.4|201511.4|21
1730830280000|2024-11-05 18:11:20|201637.1|201512.1|201630.5|201505.5|201641.9|201516.9|201630.5|201505.5|21
1730830290000|2024-11-05 18:11:30|201630.9|201505.9|201631.5|201506.5|201637|201512|201630.9|201505.9|20
1730830300000|2024-11-05 18:11:40|201631.3|201506.3|201634.9|201509.9|201637.4|201512.4|201630.5|201505.5|25
1730830310000|2024-11-05 18:11:50|201634.4|201509.4|201651.3|201526.3|201656.2|201531.2|201634.4|201509.4|14
1730830320000|2024-11-05 18:12:00|201645.8|201520.8|201635.2|201510.2|201647.8|201522.8|201631.6|201506.6|18
1730830330000|2024-11-05 18:12:10|201634.5|201509.5|201632.5|201507.5|201635.3|201510.3|201631.8|201506.8|30
1730830340000|2024-11-05 18:12:20|201634.3|201509.3|201646.4|201521.4|201657.9|201532.9|201634.3|201509.3|21
1730830350000|2024-11-05 18:12:30|201649.6|201524.6|201725.5|201600.5|201729.2|201604.2|201648.6|201523.6|16
1730830360000|2024-11-05 18:12:40|201719.8|201594.8|201724.8|201599.8|201725.7|201600.7|201719.8|201594.8|7
1730830370000|2024-11-05 18:12:50|201724.5|201599.5|201724.5|201599.5|201724.8|201599.8|201724.5|201599.5|3
1730830380000|2024-11-05 18:13:00|201724|201599|201753|201628|201755.1|201630.1|201713.6|201588.6|14
1730830390000|2024-11-05 18:13:10|201752.2|201627.2|201673.2|201548.2|201754.3|201629.3|201673.2|201548.2|23
1730830400000|2024-11-05 18:13:20|201672.9|201547.9|201661.2|201536.2|201681|201556|201660.9|201535.9|13
1730830410000|2024-11-05 18:13:30|201660.9|201535.9|201633.7|201508.7|201660.9|201535.9|201624.8|201499.8|13
1730830420000|2024-11-05 18:13:40|201633.4|201508.4|201615.3|201490.3|201633.9|201508.9|201615.3|201490.3|31
1730830430000|2024-11-05 18:13:50|201612.8|201487.8|201624.6|201499.6|201627.9|201502.9|201603.5|201478.5|35
1730830440000|2024-11-05 18:14:00|201625.8|201500.8|201601.6|201476.6|201625.8|201500.8|201595.8|201470.8|28
1730830450000|2024-11-05 18:14:10|201601.2|201476.2|201618.6|201493.6|201620.2|201495.2|201600.8|201475.8|19
1730830460000|2024-11-05 18:14:20|201617.6|201492.6|201618.4|201493.4|201621.7|201496.7|201613.6|201488.6|15
1730830470000|2024-11-05 18:14:30|201618|201493|201636.2|201511.2|201638.9|201513.9|201617|201492|18
1730830480000|2024-11-05 18:14:40|201637|201512|201637.5|201512.5|201640.9|201515.9|201633.1|201508.1|12
1730830490000|2024-11-05 18:14:50|201637|201512|201652|201527|201662.8|201537.8|201634.2|201509.2|19
1730830500000|2024-11-05 18:15:00|201651.7|201526.7|201625.4|201500.4|201651.7|201526.7|201615.7|201490.7|18
1730830510000|2024-11-05 18:15:10|201627.4|201502.4|201624.4|201499.4|201630|201505|201624.4|201499.4|9
1730830520000|2024-11-05 18:15:20|201624.9|201499.9|201625.2|201500.2|201625.2|201500.2|201624.8|201499.8|4
1730830530000|2024-11-05 18:15:30|201625.6|201500.6|201625.6|201500.6|201625.6|201500.6|201625.6|201500.6|1
1730830540000|2024-11-05 18:15:40|201623.4|201498.4|201622|201497|201623.4|201498.4|201619.2|201494.2|10
1730830550000|2024-11-05 18:15:50|201619.5|201494.5|201596.5|201471.5|201621.2|201496.2|201596.5|201471.5|23
1730830560000|2024-11-05 18:16:00|201596.2|201471.2|201597.7|201472.7|201598.5|201473.5|201595.5|201470.5|10
1730830570000|2024-11-05 18:16:10|201598.2|201473.2|201592.6|201467.6|201598.2|201473.2|201591.8|201466.8|8
1730830580000|2024-11-05 18:16:20|201592.3|201467.3|201558.6|201433.6|201592.3|201467.3|201557.8|201432.8|17
1730830590000|2024-11-05 18:16:30|201557.1|201432.1|201561.5|201436.5|201564.6|201439.6|201557.1|201432.1|9
1730830600000|2024-11-05 18:16:40|201563|201438|201557.9|201432.9|201564.2|201439.2|201557.9|201432.9|9
1730830610000|2024-11-05 18:16:50|201558.4|201433.4|201509.6|201384.6|201560.3|201435.3|201507.3|201382.3|25
1730830620000|2024-11-05 18:17:00|201506.5|201381.5|201501.6|201376.6|201507.4|201382.4|201491.9|201366.9|26
1730830630000|2024-11-05 18:17:10|201502.9|201377.9|201498.6|201373.6|201503.6|201378.6|201496.4|201371.4|19
1730830640000|2024-11-05 18:17:20|201496.8|201371.8|201502.8|201377.8|201507.1|201382.1|201494|201369|22
1730830650000|2024-11-05 18:17:30|201503|201378|201504.2|201379.2|201508.1|201383.1|201499.1|201374.1|14
1730830660000|2024-11-05 18:17:40|201504.6|201379.6|201502.5|201377.5|201505.5|201380.5|201499.1|201374.1|10
1730830670000|2024-11-05 18:17:50|201502.8|201377.8|201506|201381|201511.2|201386.2|201502.8|201377.8|25
1730830680000|2024-11-05 18:18:00|201505.7|201380.7|201521.2|201396.2|201541|201416|201503.2|201378.2|20
1730830690000|2024-11-05 18:18:10|201520.4|201395.4|201485.5|201360.5|201520.4|201395.4|201485.5|201360.5|16
1730830700000|2024-11-05 18:18:20|201483.8|201358.8|201454.5|201329.5|201484.5|201359.5|201422|201297|29
1730830710000|2024-11-05 18:18:30|201455|201330|201455|201330|201461.8|201336.8|201454.6|201329.6|8
1730830720000|2024-11-05 18:18:40|201453.4|201328.4|201460.6|201335.6|201461.3|201336.3|201453.1|201328.1|10
1730830730000|2024-11-05 18:18:50|201460.9|201335.9|201469.5|201344.5|201469.5|201344.5|201460.9|201335.9|8
1730830740000|2024-11-05 18:19:00|201470.1|201345.1|201500.1|201375.1|201505.4|201380.4|201469.8|201344.8|18
1730830750000|2024-11-05 18:19:10|201500.4|201375.4|201501.7|201376.7|201502.2|201377.2|201499.2|201374.2|8
1730830760000|2024-11-05 18:19:20|201502|201377|201498.6|201373.6|201503.2|201378.2|201498.5|201373.5|14
1730830770000|2024-11-05 18:19:30|201499|201374|201499.9|201374.9|201505|201380|201498.3|201373.3|10
1730830780000|2024-11-05 18:19:40|201499|201374|201501|201376|201502.3|201377.3|201499|201374|12
1730830790000|2024-11-05 18:19:50|201501.5|201376.5|201503.2|201378.2|201503.2|201378.2|201500.7|201375.7|11
1730830800000|2024-11-05 18:20:00|201502.9|201377.9|201504.1|201379.1|201505.9|201380.9|201501.3|201376.3|16
1730830810000|2024-11-05 18:20:10|201503.9|201378.9|201504.5|201379.5|201504.5|201379.5|201503.9|201378.9|2
1730830820000|2024-11-05 18:20:20|201503.9|201378.9|201504.9|201379.9|201504.9|201379.9|201501.7|201376.7|11
1730830830000|2024-11-05 18:20:30|201513.2|201388.2|201547.9|201422.9|201559.2|201434.2|201513.2|201388.2|26
1730830840000|2024-11-05 18:20:40|201549.4|201424.4|201588.7|201463.7|201592.7|201467.7|201549.4|201424.4|15
1730830850000|2024-11-05 18:20:50|201587.1|201462.1|201588|201463|201592.8|201467.8|201587.1|201462.1|9
1730830860000|2024-11-05 18:21:00|201587.7|201462.7|201593.6|201468.6|201595.8|201470.8|201587.7|201462.7|13
1730830870000|2024-11-05 18:21:10|201594.5|201469.5|201598|201473|201598|201473|201592.5|201467.5|10
1730830880000|2024-11-05 18:21:20|201597.3|201472.3|201592.9|201467.9|201597.6|201472.6|201592.2|201467.2|13
1730830890000|2024-11-05 18:21:30|201585.6|201460.6|201626.1|201501.1|201628.5|201503.5|201585.6|201460.6|20
1730830900000|2024-11-05 18:21:40|201604.9|201479.9|201589.8|201464.8|201609.2|201484.2|201556.4|201431.4|27
1730830910000|2024-11-05 18:21:50|201588.2|201463.2|201582.6|201457.6|201588.6|201463.6|201579.4|201454.4|19
1730830920000|2024-11-05 18:22:00|201583.7|201458.7|201587.4|201462.4|201597|201472|201579.2|201454.2|17
1730830930000|2024-11-05 18:22:10|201585.9|201460.9|201583.8|201458.8|201587.6|201462.6|201578.5|201453.5|14
1730830940000|2024-11-05 18:22:20|201579.7|201454.7|201578.2|201453.2|201583.3|201458.3|201576.8|201451.8|22
1730830950000|2024-11-05 18:22:30|201578.9|201453.9|201579.5|201454.5|201582.9|201457.9|201576.1|201451.1|19
1730830960000|2024-11-05 18:22:40|201579.2|201454.2|201582.1|201457.1|201585.2|201460.2|201557.7|201432.7|24
1730830970000|2024-11-05 18:22:50|201581.8|201456.8|201586|201461|201586.4|201461.4|201580.4|201455.4|18
1730830980000|2024-11-05 18:23:00|201578.9|201453.9|201586.5|201461.5|201587.9|201462.9|201578.9|201453.9|23
1730830990000|2024-11-05 18:23:10|201587.3|201462.3|201582.7|201457.7|201587.3|201462.3|201582.7|201457.7|2
1730831000000|2024-11-05 18:23:20|201586.5|201461.5|201552|201427|201590.5|201465.5|201552|201427|20
1730831010000|2024-11-05 18:23:30|201552.9|201427.9|201550.9|201425.9|201552.9|201427.9|201548.8|201423.8|13
1730831020000|2024-11-05 18:23:40|201549.9|201424.9|201550.9|201425.9|201551.4|201426.4|201548.8|201423.8|12
1730831030000|2024-11-05 18:23:50|201549.4|201424.4|201541.5|201416.5|201549.4|201424.4|201536.8|201411.8|11
1730831040000|2024-11-05 18:24:00|201502.2|201377.2|201504.1|201379.1|201507|201382|201482.6|201357.6|24
1730831050000|2024-11-05 18:24:10|201502.9|201377.9|201522.6|201397.6|201525.3|201400.3|201499.8|201374.8|19
1730831060000|2024-11-05 18:24:20|201522.4|201397.4|201515.3|201390.3|201522.4|201397.4|201511.3|201386.3|15
1730831070000|2024-11-05 18:24:30|201515|201390|201516.8|201391.8|201518.4|201393.4|201510.1|201385.1|18
1730831080000|2024-11-05 18:24:40|201515.7|201390.7|201515.2|201390.2|201516.1|201391.1|201509.8|201384.8|13
1730831090000|2024-11-05 18:24:50|201510|201385|201516.4|201391.4|201518.2|201393.2|201510|201385|18
1730831100000|2024-11-05 18:25:00|201518.1|201393.1|201493.4|201368.4|201519|201394|201485.4|201360.4|22
1730831110000|2024-11-05 18:25:10|201494.2|201369.2|201485.8|201360.8|201494.5|201369.5|201481.5|201356.5|13
1730831120000|2024-11-05 18:25:20|201486|201361|201481.8|201356.8|201486|201361|201474.6|201349.6|10
1730831130000|2024-11-05 18:25:30|201481.2|201356.2|201438.8|201313.8|201483.9|201358.9|201436.5|201311.5|19
1730831140000|2024-11-05 18:25:40|201437.8|201312.8|201462.3|201337.3|201463.6|201338.6|201437.8|201312.8|18
1730831150000|2024-11-05 18:25:50|201461.6|201336.6|201466.8|201341.8|201466.8|201341.8|201435.7|201310.7|20
1730831160000|2024-11-05 18:26:00|201463.4|201338.4|201423.8|201298.8|201463.4|201338.4|201414.4|201289.4|31
1730831170000|2024-11-05 18:26:10|201424.2|201299.2|201435.6|201310.6|201436.5|201311.5|201424.2|201299.2|14
1730831180000|2024-11-05 18:26:20|201434.8|201309.8|201429.2|201304.2|201434.8|201309.8|201426|201301|11
1730831190000|2024-11-05 18:26:30|201429.5|201304.5|201428.7|201303.7|201429.5|201304.5|201428.5|201303.5|4
1730831200000|2024-11-05 18:26:40|201429|201304|201427.8|201302.8|201431.3|201306.3|201426.1|201301.1|14
1730831210000|2024-11-05 18:26:50|201429.7|201304.7|201456.8|201331.8|201463.8|201338.8|201429.7|201304.7|27
1730831220000|2024-11-05 18:27:00|201459.2|201334.2|201462.6|201337.6|201468.4|201343.4|201458.3|201333.3|18
1730831230000|2024-11-05 18:27:10|201465.3|201340.3|201467.1|201342.1|201467.4|201342.4|201459.9|201334.9|12
1730831240000|2024-11-05 18:27:20|201466.6|201341.6|201467.9|201342.9|201468.4|201343.4|201466.6|201341.6|6
1730831250000|2024-11-05 18:27:30|201468.4|201343.4|201468.6|201343.6|201469.6|201344.6|201467.6|201342.6|8
1730831260000|2024-11-05 18:27:40|201469.1|201344.1|201467.2|201342.2|201469.2|201344.2|201467.2|201342.2|7
1730831270000|2024-11-05 18:27:50|201467.4|201342.4|201463.6|201338.6|201467.6|201342.6|201436.7|201311.7|19
1730831280000|2024-11-05 18:28:00|201455.2|201330.2|201462.6|201337.6|201462.6|201337.6|201455.2|201330.2|23
1730831290000|2024-11-05 18:28:10|201460.2|201335.2|201460.8|201335.8|201462.2|201337.2|201451.7|201326.7|32
1730831300000|2024-11-05 18:28:20|201461.7|201336.7|201470.2|201345.2|201470.2|201345.2|201458.5|201333.5|36
1730831310000|2024-11-05 18:28:30|201469.8|201344.8|201502.8|201377.8|201516.9|201391.9|201469.8|201344.8|32
1730831320000|2024-11-05 18:28:40|201503.2|201378.2|201513.1|201388.1|201516|201391|201503.2|201378.2|19
1730831330000|2024-11-05 18:28:50|201506.8|201381.8|201507.9|201382.9|201510.4|201385.4|201505.7|201380.7|18
1730831340000|2024-11-05 18:29:00|201508.2|201383.2|201498.5|201373.5|201510.4|201385.4|201494.3|201369.3|24
1730831350000|2024-11-05 18:29:10|201499.8|201374.8|201536.8|201411.8|201552.7|201427.7|201498|201373|21
1730831360000|2024-11-05 18:29:20|201537.2|201412.2|201542.9|201417.9|201546.5|201421.5|201537.2|201412.2|10
1730831370000|2024-11-05 18:29:30|201543.3|201418.3|201540.4|201415.4|201545.9|201420.9|201539.6|201414.6|14
1730831380000|2024-11-05 18:29:40|201539.7|201414.7|201539.2|201414.2|201545.4|201420.4|201539.2|201414.2|17
1730831390000|2024-11-05 18:29:50|201539.1|201414.1|201547.5|201422.5|201547.5|201422.5|201536.3|201411.3|21
1730831400000|2024-11-05 18:30:00|201544.3|201419.3|201546.5|201421.5|201553.7|201428.7|201544.3|201419.3|19
1730831410000|2024-11-05 18:30:10|201545.6|201420.6|201547.3|201422.3|201551.6|201426.6|201545.1|201420.1|15
1730831420000|2024-11-05 18:30:20|201547.1|201422.1|201561.9|201436.9|201561.9|201436.9|201547.1|201422.1|12
1730831430000|2024-11-05 18:30:30|201561.1|201436.1|201560.7|201435.7|201561.2|201436.2|201552.4|201427.4|14
1730831440000|2024-11-05 18:30:40|201560.3|201435.3|201558.9|201433.9|201560.9|201435.9|201558.9|201433.9|8
1730831450000|2024-11-05 18:30:50|201559.5|201434.5|201547.4|201422.4|201559.5|201434.5|201547.3|201422.3|17
1730831460000|2024-11-05 18:31:00|201549.8|201424.8|201552.3|201427.3|201552.3|201427.3|201549.4|201424.4|10
1730831470000|2024-11-05 18:31:10|201549.5|201424.5|201548.7|201423.7|201551.4|201426.4|201548.7|201423.7|8
1730831480000|2024-11-05 18:31:20|201541.9|201416.9|201507.6|201382.6|201541.9|201416.9|201502.2|201377.2|18
1730831490000|2024-11-05 18:31:30|201507.9|201382.9|201507.6|201382.6|201508.5|201383.5|201505|201380|14
1730831500000|2024-11-05 18:31:40|201507.9|201382.9|201505.2|201380.2|201509.7|201384.7|201505.2|201380.2|6
1730831510000|2024-11-05 18:31:50|201508.3|201383.3|201585.6|201460.6|201586.5|201461.5|201508.3|201383.3|27
1730831520000|2024-11-05 18:32:00|201585.1|201460.1|201565.2|201440.2|201586.3|201461.3|201558.1|201433.1|23
1730831530000|2024-11-05 18:32:10|201567.3|201442.3|201592.5|201467.5|201602.2|201477.2|201567.3|201442.3|15
1730831540000|2024-11-05 18:32:20|201592.3|201467.3|201587.6|201462.6|201592.3|201467.3|201584.9|201459.9|12
1730831550000|2024-11-05 18:32:30|201590.4|201465.4|201593|201468|201595.5|201470.5|201585|201460|18
1730831560000|2024-11-05 18:32:40|201592.4|201467.4|201605.8|201480.8|201634.7|201509.7|201582.6|201457.6|29
1730831570000|2024-11-05 18:32:50|201606.6|201481.6|201598.2|201473.2|201606.6|201481.6|201590.9|201465.9|30
1730831580000|2024-11-05 18:33:00|201589.5|201464.5|201578.2|201453.2|201596.2|201471.2|201578.2|201453.2|35
1730831590000|2024-11-05 18:33:10|201576|201451|201579.3|201454.3|201580|201455|201560.6|201435.6|23
1730831600000|2024-11-05 18:33:20|201579.4|201454.4|201577.6|201452.6|201583.2|201458.2|201573.9|201448.9|19
1730831610000|2024-11-05 18:33:30|201577.3|201452.3|201589.9|201464.9|201590.3|201465.3|201577.3|201452.3|26
1730831620000|2024-11-05 18:33:40|201590.3|201465.3|201584.1|201459.1|201590.3|201465.3|201582.3|201457.3|17
1730831630000|2024-11-05 18:33:50|201589.2|201464.2|201590.4|201465.4|201590.4|201465.4|201584.2|201459.2|19
1730831640000|2024-11-05 18:34:00|201588.7|201463.7|201614|201489|201614|201489|201584.8|201459.8|23
1730831650000|2024-11-05 18:34:10|201615.9|201490.9|201612.9|201487.9|201617.4|201492.4|201601.8|201476.8|22
1730831660000|2024-11-05 18:34:20|201613.2|201488.2|201608.5|201483.5|201613.2|201488.2|201601.2|201476.2|13
1730831670000|2024-11-05 18:34:30|201608.8|201483.8|201610.4|201485.4|201611.9|201486.9|201604.9|201479.9|9
1730831680000|2024-11-05 18:34:40|201610.9|201485.9|201610.6|201485.6|201615|201490|201605.7|201480.7|12
1730831690000|2024-11-05 18:34:50|201610.1|201485.1|201609.7|201484.7|201610.1|201485.1|201609.7|201484.7|2
1730831700000|2024-11-05 18:35:00|201610.2|201485.2|201611.1|201486.1|201616.7|201491.7|201604.4|201479.4|11
1730831710000|2024-11-05 18:35:10|201611.2|201486.2|201632.4|201507.4|201644.9|201519.9|201610.1|201485.1|11
1730831720000|2024-11-05 18:35:20|201632.7|201507.7|201631.7|201506.7|201632.9|201507.9|201629.9|201504.9|9
1730831730000|2024-11-05 18:35:30|201638.3|201513.3|201644.6|201519.6|201644.6|201519.6|201636.5|201511.5|13
1730831740000|2024-11-05 18:35:40|201647.5|201522.5|201636.3|201511.3|201647.5|201522.5|201635.9|201510.9|12
1730831750000|2024-11-05 18:35:50|201636.4|201511.4|201645.1|201520.1|201648.1|201523.1|201633.9|201508.9|11
1730831760000|2024-11-05 18:36:00|201645.4|201520.4|201606.1|201481.1|201648.4|201523.4|201606.1|201481.1|23
1730831770000|2024-11-05 18:36:10|201627.5|201502.5|201612.6|201487.6|201635.5|201510.5|201595.9|201470.9|21
1730831780000|2024-11-05 18:36:20|201612.3|201487.3|201588.2|201538.2|201612.3|201545.7|201580.5|201487.3|6
1730831790000|2024-11-05 18:36:30|201584.9|201534.9|201616.9|201491.9|201617.6|201534.9|201584.9|201475.7|16
1730831800000|2024-11-05 18:36:40|201623.4|201498.4|201651.4|201526.4|201653.8|201579.5|201611.9|201486.9|21
1730831810000|2024-11-05 18:36:50|201651.1|201526.1|201652.4|201527.4|201653.4|201528.4|201650.8|201525.8|9
1730831820000|2024-11-05 18:37:00|201650.4|201525.4|201650.7|201525.7|201652.1|201527.1|201642.6|201517.6|14
1730831830000|2024-11-05 18:37:10|201650.9|201525.9|201674.3|201549.3|201676.2|201551.2|201650.9|201525.9|12
1730831840000|2024-11-05 18:37:20|201674.5|201549.5|201680.2|201555.2|201680.2|201555.2|201674.5|201549.5|11
1730831850000|2024-11-05 18:37:30|201682.4|201557.4|201684.5|201559.5|201688|201563|201682.4|201557.4|12
1730831860000|2024-11-05 18:37:40|201684.4|201559.4|201693.1|201568.1|201693.1|201568.1|201684.4|201559.4|10
1730831870000|2024-11-05 18:37:50|201693.5|201568.5|201694|201569|201697.5|201572.5|201693.5|201568.5|13
1730831880000|2024-11-05 18:38:00|201694.9|201569.9|201695.7|201570.7|201697.5|201572.5|201688|201563|12
1730831890000|2024-11-05 18:38:10|201695.8|201570.8|201724.9|201599.9|201724.9|201599.9|201694.9|201569.9|14
1730831900000|2024-11-05 18:38:20|201721.2|201596.2|201729.9|201604.9|201740.1|201615.1|201719.7|201594.7|21
1730831910000|2024-11-05 18:38:30|201730.3|201605.3|201753.1|201628.1|201777.9|201652.9|201730.3|201605.3|19
1730831920000|2024-11-05 18:38:40|201751.2|201626.2|201715.2|201590.2|201751.2|201626.2|201697.3|201572.3|29
1730831930000|2024-11-05 18:38:50|201713.9|201588.9|201698.5|201573.5|201713.9|201588.9|201693.3|201568.3|27
1730831940000|2024-11-05 18:39:00|201699.1|201574.1|201720.3|201595.3|201734.1|201609.1|201693.7|201568.7|21
1730831950000|2024-11-05 18:39:10|201717.1|201592.1|201730.2|201605.2|201740.4|201668.6|201716.9|201591.9|19
1730831960000|2024-11-05 18:39:20|201731|201606|201726.7|201601.7|201732.7|201607.7|201724.2|201599.2|22
1730831970000|2024-11-05 18:39:30|201726.2|201601.2|201709.6|201584.6|201729|201650.8|201689.5|201564.5|26
1730831980000|2024-11-05 18:39:40|201704.3|201579.3|201698.1|201573.1|201704.3|201579.3|201694|201569|13
1730831990000|2024-11-05 18:39:50|201698.6|201573.6|201698.9|201573.9|201698.9|201573.9|201698.1|201573.1|4
1730832000000|2024-11-05 18:40:00|201698.4|201573.4|201691.6|201566.6|201698.4|201573.4|201681.3|201556.3|21
1730832010000|2024-11-05 18:40:10|201691.9|201566.9|201689.6|201564.6|201691.9|201566.9|201685.6|201560.6|10
1730832020000|2024-11-05 18:40:20|201689.7|201564.7|201688.1|201563.1|201691.6|201566.6|201686.6|201561.6|9
1730832030000|2024-11-05 18:40:30|201688.5|201563.5|201696.4|201571.4|201696.4|201571.4|201684.7|201559.7|14
1730832040000|2024-11-05 18:40:40|201696.6|201571.6|201693.5|201568.5|201697.8|201572.8|201693|201568|12
1730832050000|2024-11-05 18:40:50|201694|201569|201697.7|201572.7|201699.1|201574.1|201686.4|201561.4|17
1730832060000|2024-11-05 18:41:00|201697.2|201572.2|201722.8|201597.8|201725.4|201600.4|201680.2|201555.2|16
1730832070000|2024-11-05 18:41:10|201722.3|201597.3|201717.6|201592.6|201722.3|201597.3|201717.6|201592.6|9
1730832080000|2024-11-05 18:41:20|201719.2|201594.2|201718.8|201593.8|201720.6|201595.6|201716|201591|14
1730832090000|2024-11-05 18:41:30|201717.7|201592.7|201713.4|201588.4|201717.7|201592.7|201711.9|201586.9|10
1730832100000|2024-11-05 18:41:40|201713.9|201588.9|201722.8|201597.8|201730|201605|201692.6|201567.6|28
1730832110000|2024-11-05 18:41:50|201722.5|201597.5|201712.3|201587.3|201723.2|201598.2|201711.5|201586.5|21
1730832120000|2024-11-05 18:42:00|201710.1|201585.1|201710.6|201585.6|201711.6|201586.6|201707.6|201582.6|13
1730832130000|2024-11-05 18:42:10|201710.2|201585.2|201704.7|201579.7|201710.2|201585.2|201701.5|201576.5|15
1730832140000|2024-11-05 18:42:20|201704.4|201579.4|201710.5|201585.5|201712.6|201587.6|201697.6|201572.6|19
1730832150000|2024-11-05 18:42:30|201710.2|201585.2|201719|201594|201721.8|201596.8|201710.2|201585.2|21
1730832160000|2024-11-05 18:42:40|201718.8|201593.8|201716.8|201591.8|201718.9|201593.9|201714.5|201589.5|16
1730832170000|2024-11-05 18:42:50|201716.6|201591.6|201730.1|201605.1|201741.1|201616.1|201714.1|201589.1|33
1730832180000|2024-11-05 18:43:00|201730.6|201605.6|201722.2|201597.2|201730.6|201605.6|201722.2|201597.2|29
1730832190000|2024-11-05 18:43:10|201726|201601|201735.3|201610.3|201735.3|201610.3|201720.4|201595.4|33
1730832200000|2024-11-05 18:43:20|201734.6|201609.6|201727.2|201602.2|201740.2|201615.2|201724.4|201599.4|20
1730832210000|2024-11-05 18:43:30|201727.3|201602.3|201729.3|201604.3|201729.7|201604.7|201720.9|201595.9|30
1730832220000|2024-11-05 18:43:40|201724.9|201599.9|201717|201592|201728.9|201603.9|201711.4|201586.4|33
1730832230000|2024-11-05 18:43:50|201715.7|201590.7|201687.9|201562.9|201716.1|201591.1|201683.3|201558.3|33
1730832240000|2024-11-05 18:44:00|201690.3|201565.3|201695.5|201570.5|201695.5|201570.5|201690.3|201565.3|11
1730832250000|2024-11-05 18:44:10|201695.1|201570.1|201661.1|201611.1|201695.5|201611.1|201661.1|201568.3|7
1730832260000|2024-11-05 18:44:20|201650.4|201600.4|201659.9|201609.9|201659.9|201609.9|201650.4|201600.4|2
1730832270000|2024-11-05 18:44:30|201662.2|201612.2|201656.2|201606.2|201667.5|201617.5|201650.2|201600.2|4
1730832280000|2024-11-05 18:44:40|201665|201615|201663.6|201613.6|201665|201615|201653|201603|5
1730832290000|2024-11-05 18:44:50|201653.3|201603.3|201657.7|201607.7|201663.6|201613.6|201651.4|201601.4|9
1730832300000|2024-11-05 18:45:00|201648.5|201598.5|201657.1|201607.1|201657.1|201607.1|201648.5|201598.5|7
1730832310000|2024-11-05 18:45:10|201655.2|201605.2|201655.6|201605.6|201655.6|201605.6|201647.7|201597.7|4
1730832320000|2024-11-05 18:45:20|201658.1|201608.1|201650.8|201600.8|201658.1|201608.1|201644.3|201594.3|6
1730832330000|2024-11-05 18:45:30|201651.6|201601.6|201664.8|201614.8|201671.5|201621.5|201651.6|201601.6|6
1730832340000|2024-11-05 18:45:40|201662.3|201612.3|201659.6|201609.6|201671.1|201621.1|201655.2|201605.2|8
1730832350000|2024-11-05 18:45:50|201656.7|201606.7|201659.2|201609.2|201659.2|201609.2|201656.2|201606.2|3
1730832360000|2024-11-05 18:46:00|201664.2|201614.2|201694.8|201644.8|201700.1|201650.1|201664.2|201614.2|9
1730832370000|2024-11-05 18:46:10|201696.9|201646.9|201695.5|201645.5|201696.9|201646.9|201695.5|201645.5|2
1730832380000|2024-11-05 18:46:20|201690.3|201640.3|201695|201645|201695.7|201645.7|201688.4|201638.4|4
1730832390000|2024-11-05 18:46:30|201692.7|201642.7|201719.2|201669.2|201725.1|201675.1|201679.1|201629.1|19
1730832400000|2024-11-05 18:46:40|201716.3|201666.3|201726.7|201676.7|201726.7|201676.7|201714.8|201664.8|13
1730832410000|2024-11-05 18:46:50|201724.5|201674.5|201714.8|201664.8|201724.5|201674.5|201710.2|201660.2|29
1730832420000|2024-11-05 18:47:00|201717.2|201667.2|201715.4|201665.4|201720.1|201670.1|201707.1|201657.1|27
1730832430000|2024-11-05 18:47:10|201716.1|201666.1|201721.4|201671.4|201726.4|201676.4|201710.6|201660.6|33
1730832440000|2024-11-05 18:47:20|201724.8|201674.8|201702.1|201652.1|201727.6|201677.6|201692.4|201642.4|8
1730832450000|2024-11-05 18:47:30|201692.4|201642.4|201612.4|201562.4|201701.7|201651.7|201591.4|201541.4|26
1730832460000|2024-11-05 18:47:40|201615.5|201565.5|201614|201564|201615.5|201565.5|201609.3|201559.3|3
1730832470000|2024-11-05 18:47:50|201601.4|201551.4|201615.4|201565.4|201615.4|201565.4|201601.4|201551.4|3
1730832480000|2024-11-05 18:48:00|201613|201563|201613|201563|201613|201563|201607.1|201557.1|3
1730832490000|2024-11-05 18:48:10|201608.5|201558.5|201615.9|201565.9|201615.9|201565.9|201608.5|201558.5|7
1730832500000|2024-11-05 18:48:20|201612.9|201562.9|201648.8|201523.8|201648.8|201562.9|201612.9|201523.8|2
1730832510000|2024-11-05 18:48:30|201649|201524|201650.2|201525.2|201650.8|201525.8|201628.9|201503.9|19
1730832520000|2024-11-05 18:48:40|201650.8|201525.8|201645.8|201520.8|201668.2|201543.2|201621|201496|17
1730832530000|2024-11-05 18:48:50|201668|201543|201608.8|201558.8|201668.2|201558.8|201601.5|201495.1|18
1730832540000|2024-11-05 18:49:00|201611.6|201561.6|201605.5|201555.5|201611.6|201561.6|201599.8|201549.8|5
1730832550000|2024-11-05 18:49:10|201601.9|201551.9|201599.4|201549.4|201603.8|201553.8|201597|201547|12
1730832560000|2024-11-05 18:49:20|201594.2|201544.2|201573.9|201523.9|201601.4|201551.4|201560.5|201510.5|24
1730832570000|2024-11-05 18:49:30|201569.6|201519.6|201592.2|201542.2|201594|201544|201567.4|201517.4|13
1730832580000|2024-11-05 18:49:40|201595.1|201545.1|201592|201542|201595.1|201545.1|201592|201542|2
1730832590000|2024-11-05 18:49:50|201594.8|201544.8|201600.9|201550.9|201658|201550.9|201594.8|201487.9|9
1730832600000|2024-11-05 18:50:00|201596.2|201546.2|201618.7|201568.7|201678.9|201571.1|201596.2|201546.2|7
1730832610000|2024-11-05 18:50:10|201622|201572|201686.6|201636.6|201694|201644|201622|201502.5|24
1730832620000|2024-11-05 18:50:20|201693|201643|201713.2|201663.2|201713.2|201663.2|201688|201638|9
1730832630000|2024-11-05 18:50:30|201710.6|201660.6|201711.7|201661.7|201713.5|201663.5|201706.6|201656.6|7
1730832640000|2024-11-05 18:50:40|201708.9|201658.9|201732.4|201607.4|201747.1|201662.2|201708.9|201605.6|12
1730832650000|2024-11-05 18:50:50|201732.1|201607.1|201714.7|201589.7|201732.1|201607.1|201713.4|201588.4|20
1730832660000|2024-11-05 18:51:00|201712.6|201587.6|201683.1|201558.1|201715.5|201590.5|201675|201550|15
1730832670000|2024-11-05 18:51:10|201674.6|201549.6|201672.6|201547.6|201674.8|201549.8|201671.8|201546.8|9
1730832680000|2024-11-05 18:51:20|201672.8|201547.8|201648.8|201523.8|201672.8|201547.8|201643.1|201518.1|29
1730832690000|2024-11-05 18:51:30|201649.3|201524.3|201653.3|201528.3|201656.9|201531.9|201646.6|201521.6|21
1730832700000|2024-11-05 18:51:40|201654.2|201529.2|201701.9|201576.9|201705.2|201580.2|201642.4|201517.4|24
1730832710000|2024-11-05 18:51:50|201702.4|201577.4|201721.8|201596.8|201731.7|201606.7|201700.2|201575.2|13
1730832720000|2024-11-05 18:52:00|201724.2|201599.2|201727.8|201602.8|201729.4|201604.4|201692.5|201567.5|15
1730832730000|2024-11-05 18:52:10|201727.9|201602.9|201728.4|201603.4|201731.3|201606.3|201707.1|201582.1|13
1730832740000|2024-11-05 18:52:20|201728.6|201603.6|201731.5|201606.5|201743.6|201618.6|201720.2|201595.2|18
1730832750000|2024-11-05 18:52:30|201731.7|201606.7|201734.4|201609.4|201734.8|201609.8|201731.7|201606.7|3
1730832760000|2024-11-05 18:52:40|201731.6|201606.6|201720.3|201595.3|201761.3|201636.3|201704.6|201579.6|25
1730832770000|2024-11-05 18:52:50|201741.1|201616.1|201737|201612|201746.5|201621.5|201716|201591|20
1730832780000|2024-11-05 18:53:00|201731.6|201606.6|201731.8|201606.8|201735.9|201610.9|201729.2|201604.2|14
1730832790000|2024-11-05 18:53:10|201732.3|201607.3|201733|201608|201734.1|201609.1|201704.3|201579.3|12
1730832800000|2024-11-05 18:53:20|201735.7|201610.7|201709.7|201584.7|201767.2|201642.2|201709.1|201584.1|16
1730832810000|2024-11-05 18:53:30|201733|201608|201728|201603|201733.8|201608.8|201724|201599|15
1730832820000|2024-11-05 18:53:40|201727.7|201602.7|201727.4|201602.4|201727.7|201602.7|201727.4|201602.4|2
1730832830000|2024-11-05 18:53:50|201727.8|201602.8|201732|201607|201751.1|201626.1|201716.1|201591.1|16
1730832840000|2024-11-05 18:54:00|201725.3|201600.3|201677.6|201627.6|201729.4|201643.4|201677.6|201597.9|9
1730832850000|2024-11-05 18:54:10|201675|201625|201648.9|201598.9|201675|201625|201638.8|201588.8|13
1730832860000|2024-11-05 18:54:20|201651.9|201601.9|201653.8|201603.8|201653.8|201603.8|201643.9|201593.9|3
1730832870000|2024-11-05 18:54:30|201656.1|201606.1|201664|201614|201673.5|201623.5|201654.8|201604.8|12
1730832880000|2024-11-05 18:54:40|201668.5|201618.5|201669.5|201619.5|201670.1|201620.1|201662.3|201612.3|8
1730832890000|2024-11-05 18:54:50|201664.8|201614.8|201686.1|201636.1|201690.1|201640.1|201657.8|201607.8|14
1730832900000|2024-11-05 18:55:00|201682.4|201632.4|201690|201640|201690|201640|201682.4|201632.4|3
1730832910000|2024-11-05 18:55:10|201692.8|201642.8|201710.6|201660.6|201710.6|201660.6|201690.1|201640.1|10
1730832920000|2024-11-05 18:55:20|201748.3|201623.3|201728|201603|201750.4|201667.3|201711.6|201603|9
1730832930000|2024-11-05 18:55:30|201711.6|201661.6|201701.9|201651.9|201714.3|201664.3|201692.8|201642.8|14
1730832940000|2024-11-05 18:55:40|201705.1|201655.1|201703.4|201653.4|201706.1|201656.1|201703.4|201653.4|3
1730832950000|2024-11-05 18:55:50|201706.7|201656.7|201709|201659|201709|201659|201695.1|201645.1|10
1730832960000|2024-11-05 18:56:00|201701|201651|201728.3|201678.3|201739.8|201689.8|201697.5|201647.5|33
1730832970000|2024-11-05 18:56:10|201732|201682|201696.4|201646.4|201735.4|201685.4|201684|201634|17
1730832980000|2024-11-05 18:56:20|201686.9|201636.9|201703.4|201653.4|201703.4|201653.4|201686.9|201636.9|4
1730832990000|2024-11-05 18:56:30|201691.3|201641.3|201713|201663|201713|201663|201691|201641|28
1730833000000|2024-11-05 18:56:40|201708|201658|201729.9|201679.9|201730.7|201680.7|201708|201658|9
1730833010000|2024-11-05 18:56:50|201727.7|201677.7|201728.4|201678.4|201737.1|201687.1|201727|201677|13
1730833020000|2024-11-05 18:57:00|201726.3|201676.3|201690.1|201640.1|201728.7|201678.7|201679.6|201629.6|16
1730833030000|2024-11-05 18:57:10|201698.3|201648.3|201731.7|201606.7|201760.4|201652.7|201692.5|201606.7|16
1730833040000|2024-11-05 18:57:20|201733.8|201608.8|201690.1|201640.1|201777.3|201652.3|201690.1|201582.4|21
1730833050000|2024-11-05 18:57:30|201699.6|201649.6|201688.4|201638.4|201699.6|201649.6|201662.8|201612.8|11
1730833060000|2024-11-05 18:57:40|201686.9|201636.9|201687.8|201637.8|201689.1|201639.1|201675.4|201625.4|11
1730833070000|2024-11-05 18:57:50|201686.4|201636.4|201706.9|201656.9|201719.7|201669.7|201681|201631|12
1730833080000|2024-11-05 18:58:00|201704.4|201654.4|201708.2|201658.2|201711.3|201661.3|201704.4|201654.4|5
1730833090000|2024-11-05 18:58:10|201714.8|201664.8|201706.7|201656.7|201714.8|201664.8|201703.9|201653.9|12
1730833100000|2024-11-05 18:58:20|201714.3|201664.3|201708.9|201658.9|201716|201666|201706.6|201656.6|10
1730833110000|2024-11-05 18:58:30|201708.3|201658.3|201708.1|201658.1|201712.6|201662.6|201705.9|201655.9|9
1730833120000|2024-11-05 18:58:40|201704.3|201654.3|201706.9|201656.9|201706.9|201656.9|201704.2|201654.2|4
1730833130000|2024-11-05 18:58:50|201710.3|201660.3|201705.2|201655.2|201712.6|201662.6|201699.1|201649.1|12
1730833140000|2024-11-05 18:59:00|201702.5|201652.5|201703.9|201653.9|201730.6|201680.6|201695.8|201645.8|24
1730833150000|2024-11-05 18:59:10|201706.2|201656.2|201712.4|201662.4|201718.1|201668.1|201706.2|201656.2|9
1730833160000|2024-11-05 18:59:20|201714.5|201664.5|201727.8|201677.8|201733.3|201683.3|201714.5|201664.5|17
1730833170000|2024-11-05 18:59:30|201730.6|201680.6|201725.2|201675.2|201730.6|201680.6|201718|201668|4
1730833180000|2024-11-05 18:59:40|201723.9|201673.9|201723.1|201673.1|201727.7|201677.7|201722|201672|7
1730833190000|2024-11-05 18:59:50|201726.3|201676.3|201720.8|201670.8|201726.3|201676.3|201714.7|201664.7|11
1730833200000|2024-11-05 19:00:00|201733.7|201683.7|201708.8|201658.8|201733.7|201683.7|201673|201623|7
1730833210000|2024-11-05 19:00:10|201712.7|201662.7|201707.8|201657.8|201716.5|201666.5|201700.7|201650.7|9
1730833220000|2024-11-05 19:00:20|201705.4|201655.4|201749.2|201699.2|201749.2|201699.2|201705.4|201655.4|12
1730833230000|2024-11-05 19:00:30|201765.6|201715.6|201774.9|201724.9|201774.9|201724.9|201765.6|201715.6|8
1730833240000|2024-11-05 19:00:40|201777.2|201727.2|201776.1|201726.1|201778.7|201728.7|201767.7|201717.7|17
1730833250000|2024-11-05 19:00:50|201769.2|201719.2|201775.9|201725.9|201775.9|201725.9|201769.2|201719.2|2
1730833260000|2024-11-05 19:01:00|201767.7|201717.7|201772.4|201722.4|201773.6|201723.6|201767.7|201717.7|5
1730833270000|2024-11-05 19:01:10|201764.9|201714.9|201771.8|201721.8|201775.1|201725.1|201764.4|201714.4|9
1730833280000|2024-11-05 19:01:20|201765.6|201715.6|201771.9|201721.9|201774.2|201724.2|201765.6|201715.6|4
1730833300000|2024-11-05 19:01:40|201769.9|201719.9|201766.4|201716.4|201772.3|201722.3|201766.4|201716.4|8
1730833310000|2024-11-05 19:01:50|201769.2|201719.2|201769.5|201719.5|201771.4|201721.4|201764|201714|11
1730833320000|2024-11-05 19:02:00|201766|201716|201765.6|201715.6|201775.9|201725.9|201765.6|201715.6|20
1730833330000|2024-11-05 19:02:10|201765.8|201715.8|201766.4|201716.4|201772.4|201722.4|201765.4|201715.4|22
1730833340000|2024-11-05 19:02:20|201765.2|201715.2|201770.1|201720.1|201770.7|201720.7|201764.9|201714.9|20
1730833350000|2024-11-05 19:02:30|201764.8|201714.8|201770.2|201720.2|201770.7|201720.7|201749.6|201699.6|24
1730833360000|2024-11-05 19:02:40|201768.3|201718.3|201755.3|201705.3|201768.8|201718.8|201752.5|201702.5|14
1730833370000|2024-11-05 19:02:50|201755.9|201705.9|201761.5|201711.5|201764.1|201714.1|201755.9|201705.9|21
1730833380000|2024-11-05 19:03:00|201758.9|201708.9|201762|201712|201762|201712|201758.2|201708.2|4
1730833390000|2024-11-05 19:03:10|201764|201714|201787.1|201737.1|201788|201738|201764|201714|6
1730833400000|2024-11-05 19:03:20|201780.3|201730.3|201784.8|201734.8|201793.7|201743.7|201779.2|201729.2|12
1730833410000|2024-11-05 19:03:30|201783.3|201733.3|201794.4|201744.4|201803.8|201753.8|201782.4|201732.4|14
1730833420000|2024-11-05 19:03:40|201798.2|201748.2|201795.5|201745.5|201798.2|201748.2|201795.5|201745.5|2
1730833430000|2024-11-05 19:03:50|201797.8|201747.8|201797.6|201747.6|201797.8|201747.8|201794.9|201744.9|7
1730833440000|2024-11-05 19:04:00|201795|201745|201796.5|201746.5|201805.9|201755.9|201793.9|201743.9|13
1730833450000|2024-11-05 19:04:10|201793.2|201743.2|201794.8|201744.8|201807|201757|201792|201742|8
1730833460000|2024-11-05 19:04:20|201797.4|201747.4|201794.5|201744.5|201806|201756|201791.6|201741.6|11
1730833470000|2024-11-05 19:04:30|201797|201747|201794.5|201744.5|201797|201747|201794.5|201744.5|2
1730833480000|2024-11-05 19:04:40|201814.7|201764.7|201791.3|201741.3|201814.7|201764.7|201791.3|201741.3|18
1730833490000|2024-11-05 19:04:50|201793.5|201743.5|201787.9|201737.9|201800.9|201750.9|201782.8|201732.8|12
1730833500000|2024-11-05 19:05:00|201790.4|201740.4|201784.8|201734.8|201790.4|201740.4|201783|201733|6
1730833510000|2024-11-05 19:05:10|201787.2|201737.2|201794.4|201744.4|201802.2|201752.2|201787.2|201737.2|6
1730833520000|2024-11-05 19:05:20|201791.9|201741.9|201789.7|201739.7|201794.6|201744.6|201789.7|201739.7|8
1730833530000|2024-11-05 19:05:30|201792.4|201742.4|201795.8|201745.8|201805.3|201755.3|201789.8|201739.8|5
1730833540000|2024-11-05 19:05:40|201806.4|201756.4|201823.2|201773.2|201825.4|201775.4|201806.4|201756.4|10
1730833550000|2024-11-05 19:05:50|201881.7|201756.7|201819.8|201769.8|201881.7|201770.4|201809.8|201753.2|9
1730833560000|2024-11-05 19:06:00|201906.2|201781.2|201804.4|201658.2|201906.2|201781.2|201803.7|201657.7|9
1730833570000|2024-11-05 19:06:10|201811.8|201668.6|201815|201765|201825.6|201775.6|201806.4|201655.3|11
1730833590000|2024-11-05 19:06:30|201808.7|201758.7|201816|201766|201816|201766|201807.2|201757.2|12
1730833600000|2024-11-05 19:06:40|201807.9|201757.9|201772|201722|201816.1|201766.1|201752.3|201702.3|26
1730833610000|2024-11-05 19:06:50|201781.2|201731.2|201787|201737|201788.4|201738.4|201777|201727|7
1730833620000|2024-11-05 19:07:00|201775.2|201725.2|201777.8|201727.8|201839.7|201735.3|201769.1|201714.7|20
1730833630000|2024-11-05 19:07:10|201781.2|201731.2|201783.7|201733.7|201784.6|201734.6|201776.4|201726.4|6
1730833640000|2024-11-05 19:07:20|201787|201737|201813.4|201763.4|201813.4|201763.4|201782.5|201732.5|17
1730833650000|2024-11-05 19:07:30|201807.9|201757.9|201827.3|201777.3|201838.1|201788.1|201805.2|201755.2|13
1730833660000|2024-11-05 19:07:40|201823.6|201773.6|201823.6|201773.6|201823.6|201773.6|201823.6|201773.6|1
1730833670000|2024-11-05 19:07:50|201827.3|201777.3|201864.3|201814.3|201874.2|201824.2|201827.3|201777.3|13
1730833680000|2024-11-05 19:08:00|201867.2|201817.2|201891.3|201841.3|201894.1|201844.1|201867.2|201817.2|21
1730833690000|2024-11-05 19:08:10|201887|201837|201896.7|201846.7|201903.3|201853.3|201887|201837|21
1730833700000|2024-11-05 19:08:20|201892|201842|201900.6|201850.6|201903.6|201853.6|201890.3|201840.3|12
1730833710000|2024-11-05 19:08:30|201898|201848|201889.5|201839.5|201904.5|201854.5|201886.8|201836.8|21
1730833720000|2024-11-05 19:08:40|201886.2|201836.2|201890.4|201840.4|201949.9|201841.5|201884.4|201824.9|15
1730833730000|2024-11-05 19:08:50|201891|201841|201946.9|201821.9|201946.9|201841|201883.8|201821.9|25
1730833740000|2024-11-05 19:09:00|201949.3|201824.3|201888.8|201838.8|201949.3|201840.1|201884.2|201819.7|32
1730833750000|2024-11-05 19:09:10|201885|201835|201945.3|201820.3|201948.3|201839.1|201883.9|201820.3|32
1730833760000|2024-11-05 19:09:20|201888.2|201838.2|201843.6|201793.6|201889|201839|201843.6|201793.6|19
1730833770000|2024-11-05 19:09:30|201833.9|201783.9|201833.3|201783.3|201838|201788|201831.7|201781.7|6
1730833780000|2024-11-05 19:09:40|201829.4|201779.4|201832.2|201782.2|201836.5|201786.5|201829.4|201779.4|4
1730833790000|2024-11-05 19:09:50|201837.5|201787.5|201863.5|201738.5|201863.5|201787.5|201824.7|201738.5|8
1730833800000|2024-11-05 19:10:00|201857.6|201732.6|201794.9|201744.9|201877.8|201753.1|201787.5|201732.6|14
1730833810000|2024-11-05 19:10:10|201832.4|201707.4|201843.7|201718.7|201850.9|201725.9|201832.4|201707.4|6
1730833820000|2024-11-05 19:10:20|201853|201728|201837.6|201787.6|201878.5|201797.8|201837.6|201714.6|20
1730833830000|2024-11-05 19:10:30|201847.8|201797.8|201833.8|201783.8|201847.8|201797.8|201833.8|201783.8|3
1730833840000|2024-11-05 19:10:40|201873.9|201748.9|201874.7|201749.7|201881.2|201756.2|201873.9|201748.9|8
1730833850000|2024-11-05 19:10:50|201881.8|201756.8|201889|201764|201889.6|201764.6|201849.3|201724.3|17
1730833860000|2024-11-05 19:11:00|201889.1|201764.1|201892.1|201767.1|201893.1|201768.1|201883.3|201758.3|19
1730833870000|2024-11-05 19:11:10|201891.4|201766.4|201876.6|201751.6|201891.4|201766.4|201874|201749|17
1730833880000|2024-11-05 19:11:20|201873|201748|201892.1|201767.1|201892.6|201767.6|201873|201748|17
1730833890000|2024-11-05 19:11:30|201891.4|201766.4|201891.7|201766.7|201892.6|201767.6|201889.7|201764.7|14
1730833900000|2024-11-05 19:11:40|201891|201766|201906|201781|201908.8|201783.8|201883.6|201758.6|19
1730833910000|2024-11-05 19:11:50|201905.9|201780.9|201902.7|201777.7|201907.7|201782.7|201902.2|201777.2|13
1730833920000|2024-11-05 19:12:00|201902.4|201777.4|201841.7|201716.7|201902.6|201777.6|201836.5|201711.5|13
1730833930000|2024-11-05 19:12:10|201842.5|201717.5|201846.1|201721.1|201846.2|201721.2|201841.3|201716.3|14
1730833940000|2024-11-05 19:12:20|201846.4|201721.4|201852.6|201727.6|201853.8|201728.8|201846.4|201721.4|10
1730833950000|2024-11-05 19:12:30|201851.9|201726.9|201859.8|201734.8|201864.1|201739.1|201848.4|201723.4|24
1730833960000|2024-11-05 19:12:40|201861|201736|201859.4|201734.4|201896.1|201771.1|201825.5|201700.5|21
1730833970000|2024-11-05 19:12:50|201858.9|201733.9|201858.7|201733.7|201862.6|201737.6|201858.1|201733.1|13
1730833980000|2024-11-05 19:13:00|201859.1|201734.1|201852.3|201727.3|201892|201767|201852.3|201727.3|20
1730833990000|2024-11-05 19:13:10|201850.9|201725.9|201845.4|201720.4|201853.1|201728.1|201843.5|201718.5|10
1730834000000|2024-11-05 19:13:20|201845.3|201720.3|201845.3|201720.3|201865.1|201740.1|201845.3|201720.3|7
1730834010000|2024-11-05 19:13:30|201845.4|201720.4|201858.6|201733.6|201868.5|201743.5|201839.1|201714.1|16
1730834020000|2024-11-05 19:13:40|201859.8|201734.8|201857|201732|201859.8|201734.8|201856.5|201731.5|10
1730834030000|2024-11-05 19:13:50|201858.7|201733.7|201854.6|201729.6|201858.7|201733.7|201853.2|201728.2|6
1730834040000|2024-11-05 19:14:00|201853.2|201728.2|201843.2|201718.2|201853.2|201728.2|201843.2|201718.2|19
1730834050000|2024-11-05 19:14:10|201843.7|201718.7|201845.9|201720.9|201846|201721|201843.7|201718.7|5
1730834060000|2024-11-05 19:14:20|201845.5|201720.5|201827.1|201702.1|201845.7|201720.7|201800.7|201675.7|13
1730834070000|2024-11-05 19:14:30|201829.2|201704.2|201832.5|201707.5|201834.5|201709.5|201829.2|201704.2|14
1730834080000|2024-11-05 19:14:40|201832.1|201707.1|201822.7|201697.7|201833.9|201708.9|201822.7|201697.7|14
1730834090000|2024-11-05 19:14:50|201820.6|201695.6|201900.8|201775.8|201900.8|201775.8|201820.6|201695.6|21
1730834100000|2024-11-05 19:15:00|201902.1|201777.1|201932.7|201807.7|201938.2|201813.2|201901.5|201776.5|23
1730834110000|2024-11-05 19:15:10|201935.9|201810.9|201933.9|201808.9|201938.9|201813.9|201932.1|201807.1|12
1730834120000|2024-11-05 19:15:20|201934.2|201809.2|201891.5|201766.5|201934.2|201809.2|201891.5|201766.5|20
1730834130000|2024-11-05 19:15:30|201891.7|201766.7|201900.4|201775.4|201900.4|201775.4|201891.7|201766.7|10
1730834140000|2024-11-05 19:15:40|201897|201772|201904.9|201779.9|201912.2|201787.2|201897|201772|20
1730834150000|2024-11-05 19:15:50|201904.6|201779.6|201907.2|201782.2|201907.2|201782.2|201901.7|201776.7|18
1730834160000|2024-11-05 19:16:00|201906.4|201781.4|201874.1|201749.1|201907.6|201782.6|201865.9|201740.9|30
1730834170000|2024-11-05 19:16:10|201874.9|201749.9|201876.5|201751.5|201876.7|201751.7|201866.7|201741.7|27
1730834180000|2024-11-05 19:16:20|201876.7|201751.7|201857.1|201732.1|201879.8|201754.8|201857.1|201732.1|14
1730834190000|2024-11-05 19:16:30|201852.7|201727.7|201864.1|201739.1|201869.4|201744.4|201847.3|201722.3|18
1730834200000|2024-11-05 19:16:40|201863.7|201738.7|201850.1|201725.1|201863.7|201738.7|201849.6|201724.6|14
1730834210000|2024-11-05 19:16:50|201734.4|201609.4|201691.9|201566.9|201734.4|201609.4|201674.6|201549.6|30
1730834220000|2024-11-05 19:17:00|201689.8|201564.8|201580.1|201454|201689.8|201564.8|201576.7|201444.8|39
1730834230000|2024-11-05 19:17:10|201584.3|201458.1|201627.1|201396.5|201642.7|201466.6|201571.8|201396.5|40
1730834240000|2024-11-05 19:17:20|201627.6|201396.9|201617.5|201392|201628.5|201462.1|201563.7|201392|40
1730834250000|2024-11-05 19:17:30|201615|201393.9|201553.8|201414.1|201620.1|201443.1|201552.1|201375|35
1730834260000|2024-11-05 19:17:40|201554.5|201414.7|201499.2|201370.5|201554.5|201414.7|201485.9|201357.2|29
1730834270000|2024-11-05 19:17:50|201494.6|201369.6|201512.9|201387.9|201524.1|201394.9|201494.6|201367.5|31
1730834280000|2024-11-05 19:18:00|201518.2|201373|201495.5|201354.7|201518.2|201373|201476.4|201349.3|35
1730834290000|2024-11-05 19:18:10|201487.9|201358.9|201495.5|201354.3|201498.2|201365.1|201481.2|201347.8|31
1730834300000|2024-11-05 19:18:20|201494.8|201353.7|201490.7|201351.3|201496.7|201365.4|201484.5|201346.4|29
1730834310000|2024-11-05 19:18:30|201482|201357|201400.9|201275.9|201490.1|201357.6|201393.8|201268.8|30
1730834320000|2024-11-05 19:18:40|201402.1|201277.1|201398.4|201273.4|201404|201279|201398|201273|30
1730834330000|2024-11-05 19:18:50|201394|201269|201324.6|201197.5|201396.9|201271.9|201314.1|201186.7|38
1730834340000|2024-11-05 19:19:00|201327.9|201202.9|201380|201255|201404|201275.3|201327.9|201202.9|34
1730834350000|2024-11-05 19:19:10|201373.6|201248.6|201360.6|201235.6|201388.4|201263.4|201345.2|201217.9|33
1730834360000|2024-11-05 19:19:20|201360.4|201235.4|201393.2|201268.2|201417|201292|201348.6|201223.6|28
1730834370000|2024-11-05 19:19:30|201393.6|201268.6|201378.3|201253.3|201400.7|201275.7|201378.3|201253.3|30
1730834380000|2024-11-05 19:19:40|201376.6|201251.6|201341.2|201216.2|201431.5|201254.2|201310|201185|34
1730834390000|2024-11-05 19:19:50|201342.1|201217.1|201328.6|201203.6|201342.1|201217.1|201324|201199|37
1730834400000|2024-11-05 19:20:00|201332.6|201207.6|201369.4|201244.4|201383.2|201258.2|201319|201194|27
1730834410000|2024-11-05 19:20:10|201367.2|201242.2|201332.9|201207.9|201380.2|201255.2|201331.6|201206.6|23
1730834420000|2024-11-05 19:20:20|201332.1|201207.1|201332.4|201207.4|201333|201208|201329.7|201204.7|9
1730834430000|2024-11-05 19:20:30|201330.3|201205.3|201343|201189.3|201345.7|201207.4|201330.3|201189|11
1730834440000|2024-11-05 19:20:40|201335|201189|201307.8|201153.9|201335|201189|201306.1|201152.5|13
1730834450000|2024-11-05 19:20:50|201307.5|201153.5|201309.2|201159.1|201309.2|201172|201295.1|201153.2|17
1730834460000|2024-11-05 19:21:00|201301.9|201151.8|201309.4|201158.9|201310.5|201160|201301.9|201151.8|16
1730834470000|2024-11-05 19:21:10|201308.7|201158.6|201309.1|201158.9|201310.1|201159.6|201301.3|201151.2|14
1730834480000|2024-11-05 19:21:20|201308.7|201158.3|201309.9|201159.7|201310.2|201159.7|201301.9|201151.7|11
1730834490000|2024-11-05 19:21:30|201309.5|201159.1|201307.5|201157.4|201309.5|201159.1|201307.5|201157.4|6
1730834500000|2024-11-05 19:21:40|201308.5|201158.1|201332.5|201186.1|201332.5|201186.1|201299.6|201152.3|21
1730834510000|2024-11-05 19:21:50|201332.9|201185.8|201320.4|201183.4|201336.1|201191|201320.4|201181.3|13
1730834520000|2024-11-05 19:22:00|201320.1|201183.1|201302.9|201167.9|201321.1|201183.7|201290.7|201155.5|15
1730834530000|2024-11-05 19:22:10|201295.7|201160.8|201309.1|201184.1|201309.1|201184.1|201295.7|201160.8|16
1730834540000|2024-11-05 19:22:20|201311.2|201186.2|201359.2|201234.2|201359.2|201234.2|201311.1|201186.1|8
1730834550000|2024-11-05 19:22:30|201374.7|201224.6|201366.2|201217.3|201374.7|201224.6|201365.5|201217|6
1730834560000|2024-11-05 19:22:40|201365.5|201217|201383.5|201237.3|201383.5|201237.3|201364.9|201216.3|7
1730834570000|2024-11-05 19:22:50|201382.8|201236.9|201370.9|201245.9|201383.8|201249.4|201369.2|201234.3|15
1730834580000|2024-11-05 19:23:00|201365|201240|201386.4|201261.4|201388.5|201263.5|201365|201240|9
1730834590000|2024-11-05 19:23:10|201386|201261|201387.5|201262.5|201390.3|201265.3|201385.3|201260.3|10
1730834600000|2024-11-05 19:23:20|201387.2|201262.2|201259.6|201134.6|201388.3|201263.3|201256.8|201131.8|16
1730834610000|2024-11-05 19:23:30|201259.2|201134.2|201281.2|201156.2|201285|201160|201241.2|201116.2|19
1730834620000|2024-11-05 19:23:40|201280.2|201155.2|201283.6|201158.6|201283.6|201158.6|201275.2|201150.2|14
1730834630000|2024-11-05 19:23:50|201283|201158|201294.4|201169.4|201318.5|201193.5|201276.6|201151.6|17
1730834640000|2024-11-05 19:24:00|201277|201152|201194.3|201069.3|201284.3|201159.3|201192|201067|23
1730834650000|2024-11-05 19:24:10|201193.3|201068.3|201194.1|201069.1|201198.2|201073.2|201186.6|201061.6|28
1730834660000|2024-11-05 19:24:20|201187.4|201062.4|201167|201042|201194.8|201069.8|201161.9|201036.9|21
1730834670000|2024-11-05 19:24:30|201169.8|201044.8|201170.9|201045.9|201170.9|201045.9|201163.8|201038.8|11
1730834680000|2024-11-05 19:24:40|201171.2|201046.2|201173.8|201048.8|201173.8|201048.8|201171.2|201046.2|4
1730834690000|2024-11-05 19:24:50|201181.4|201056.4|201212.4|201087.4|201214.6|201089.6|201181.4|201056.4|21
1730834700000|2024-11-05 19:25:00|201200.7|201075.7|201199.6|201074.6|201200.7|201075.7|201185.7|201060.7|21
1730834710000|2024-11-05 19:25:10|201199.9|201074.9|201139.6|201014.6|201200.8|201075.8|201136.2|201011.2|18
1730834720000|2024-11-05 19:25:20|201147.5|201022.5|201128.3|201003.3|201147.5|201022.5|201128|201003|15
1730834730000|2024-11-05 19:25:30|201130.8|201005.8|201130.6|201005.6|201137|201012|201130|201005|20
1730834740000|2024-11-05 19:25:40|201131.3|201006.3|201130.4|201005.4|201131.8|201006.8|201130|201005|12
1730834750000|2024-11-05 19:25:50|201130.8|201005.8|201147.2|201022.2|201148|201023|201130.3|201005.3|19
1730834760000|2024-11-05 19:26:00|201148.2|201023.2|201148.8|201023.8|201150.6|201025.6|201145|201020|26
1730834770000|2024-11-05 19:26:10|201146.9|201021.9|201148.5|201023.5|201151|201026|201144.6|201019.6|26
1730834780000|2024-11-05 19:26:20|201147.5|201022.5|201147.2|201022.2|201148.6|201023.6|201147.2|201022.2|5
1730834790000|2024-11-05 19:26:30|201147.6|201022.6|201147.5|201022.5|201147.6|201022.6|201146.5|201021.5|6
1730834800000|2024-11-05 19:26:40|201147|201022|201144.7|201019.7|201148|201023|201143.3|201018.3|19
1730834810000|2024-11-05 19:26:50|201145.2|201020.2|201144.5|201019.5|201145.2|201020.2|201144.2|201019.2|7
1730834820000|2024-11-05 19:27:00|201143.7|201018.7|201130.2|201005.2|201144.2|201019.2|201129.7|201004.7|10
1730834830000|2024-11-05 19:27:10|201130.5|201005.5|201122.3|200997.3|201130.5|201005.5|201122.3|200997.3|15
1730834840000|2024-11-05 19:27:20|201119.8|200994.8|201114|200989|201119.8|200994.8|201102.7|200977.7|17
1730834850000|2024-11-05 19:27:30|201141.2|201016.2|201171.6|201046.6|201171.6|201046.6|201136.3|201011.3|13
1730834860000|2024-11-05 19:27:40|201171.8|201046.8|201172.8|201047.8|201175.2|201050.2|201169.6|201044.6|19
1730834870000|2024-11-05 19:27:50|201172.5|201047.5|201167.7|201042.7|201173.1|201048.1|201167.6|201042.6|22
1730834880000|2024-11-05 19:28:00|201156.6|201031.6|201107.8|200964.1|201156.6|201031.6|201065.3|200931.7|24
1730834890000|2024-11-05 19:28:10|201104.7|200962.3|201117.8|200981.1|201117.8|200981.1|201104.2|200961.8|18
1730834900000|2024-11-05 19:28:20|201141.9|201007.3|201220.7|201077.3|201220.7|201089.3|201141.9|201007.3|29
1730834910000|2024-11-05 19:28:30|201220.3|201076.9|201229.7|201102.9|201233|201102.9|201213.1|201072.5|13
1730834920000|2024-11-05 19:28:40|201230.3|201103.2|201261.1|201136.1|201266.7|201141.7|201230.3|201103.2|13
1730834930000|2024-11-05 19:28:50|201269.6|201144.6|201261.1|201136.1|201275.9|201150.9|201261.1|201136.1|17
1730834940000|2024-11-05 19:29:00|201252.2|201127.2|201213.5|201066.9|201252.2|201127.2|201199.5|201066.2|20
1730834950000|2024-11-05 19:29:10|201214.5|201067.2|201187.6|201062.6|201214.5|201070.7|201187.6|201059.1|12
1730834960000|2024-11-05 19:29:20|201196.8|201068.2|201187.5|201062.5|201198.1|201069.5|201174|201049|32
1730834970000|2024-11-05 19:29:30|201187.2|201062.2|201210.6|201085.6|201212.4|201087.4|201187.2|201062.2|22
1730834980000|2024-11-05 19:29:40|201210.3|201085.3|201221.8|201096.8|201221.8|201096.8|201210.3|201085.3|23
1730834990000|2024-11-05 19:29:50|201220.8|201095.8|201221.8|201096.8|201222.4|201097.4|201220.6|201095.6|18
1730835000000|2024-11-05 19:30:00|201220.6|201095.6|201214.8|201089.8|201222.1|201097.1|201211.7|201086.7|18
1730835010000|2024-11-05 19:30:10|201214.7|201089.7|201220.3|201095.3|201243.4|201118.4|201214.5|201089.5|21
1730835020000|2024-11-05 19:30:20|201219.6|201094.6|201221.1|201096.1|201227.3|201102.3|201219.6|201094.6|22
1730835030000|2024-11-05 19:30:30|201221.5|201096.5|201238.6|201113.6|201242.1|201117.1|201219.6|201094.6|15
1730835040000|2024-11-05 19:30:40|201238.3|201113.3|201226.2|201101.2|201242.1|201117.1|201217.7|201092.7|20
1730835050000|2024-11-05 19:30:50|201225.9|201100.9|201223.1|201098.1|201226.7|201101.7|201216.8|201091.8|28
1730835060000|2024-11-05 19:31:00|201222.4|201097.4|201174.7|201049.7|201223.4|201098.4|201169.9|201044.9|27
1730835070000|2024-11-05 19:31:10|201175.1|201050.1|201217.7|201092.7|201219.9|201094.9|201153.3|201028.3|17
1730835080000|2024-11-05 19:31:20|201218.1|201093.1|201217.8|201092.8|201218.1|201093.1|201216.8|201091.8|10
1730835090000|2024-11-05 19:31:30|201218.1|201093.1|201218.4|201093.4|201220.1|201095.1|201215.2|201090.2|14
1730835100000|2024-11-05 19:31:40|201218|201093|201212.9|201087.9|201218.4|201093.4|201211.1|201086.1|12
1730835110000|2024-11-05 19:31:50|201212|201087|201274.2|201149.2|201274.7|201149.7|201212|201087|21
1730835120000|2024-11-05 19:32:00|201273.2|201148.2|201266.5|201141.5|201274|201149|201266.5|201141.5|10
1730835130000|2024-11-05 19:32:10|201267|201142|201266|201141|201267|201142|201266|201141|5
1730835140000|2024-11-05 19:32:20|201266.3|201141.3|201266|201141|201266.3|201141.3|201265.5|201140.5|4
1730835150000|2024-11-05 19:32:30|201324|201085|201267.7|201142.7|201324|201149.5|201267.4|201085|6
1730835160000|2024-11-05 19:32:40|201268|201143|201266.9|201141.9|201268|201143|201266.9|201141.9|5
1730835170000|2024-11-05 19:32:50|201267|201142|201267.4|201142.4|201270.1|201145.1|201267|201142|7
1730835180000|2024-11-05 19:33:00|201267.6|201142.6|201267.9|201142.9|201267.9|201142.9|201267.4|201142.4|4
1730835190000|2024-11-05 19:33:10|201270.1|201145.1|201267.6|201142.6|201270.1|201145.1|201267.6|201142.6|2
1730835200000|2024-11-05 19:33:20|201269.7|201144.7|201267.3|201142.3|201269.8|201144.8|201267.1|201142.1|6
1730835210000|2024-11-05 19:33:30|201270.3|201145.3|201224.5|201099.5|201270.3|201145.3|201221.4|201096.4|14
1730835220000|2024-11-05 19:33:40|201225.2|201100.2|201226.5|201101.5|201227.3|201102.3|201221.8|201096.8|16
1730835230000|2024-11-05 19:33:50|201226.2|201101.2|201227.9|201102.9|201227.9|201102.9|201223.4|201098.4|23
1730835240000|2024-11-05 19:34:00|201227.3|201102.3|201224|201099|201227.3|201102.3|201220.5|201095.5|17
1730835250000|2024-11-05 19:34:10|201221.8|201096.8|201230.3|201105.3|201230.3|201105.3|201221.2|201096.2|10
1730835260000|2024-11-05 19:34:20|201230.7|201105.7|201230.8|201105.8|201231|201106|201230.7|201105.7|3
1730835270000|2024-11-05 19:34:30|201233.4|201108.4|201234.2|201109.2|201235.9|201110.9|201230.9|201105.9|15
1730835280000|2024-11-05 19:34:40|201233.7|201108.7|201236.5|201111.5|201236.5|201111.5|201233.7|201108.7|5
1730835290000|2024-11-05 19:34:50|201236.6|201111.6|201234.6|201109.6|201236.7|201111.7|201231.1|201106.1|9
1730835300000|2024-11-05 19:35:00|201232.6|201107.6|201227|201102|201232.6|201107.6|201212.8|201087.8|28
1730835310000|2024-11-05 19:35:10|201226.8|201101.8|201228.9|201103.9|201230|201105|201226.8|201101.8|20
1730835320000|2024-11-05 19:35:20|201229.7|201104.7|201226.6|201101.6|201229.7|201104.7|201226.6|201101.6|10
1730835330000|2024-11-05 19:35:30|201231.1|201106.1|201271.2|201146.2|201294.9|201169.9|201231.1|201106.1|16
1730835340000|2024-11-05 19:35:40|201271.5|201146.5|201296.2|201171.2|201299.9|201174.9|201271.5|201146.5|6
1730835350000|2024-11-05 19:35:50|201299.4|201174.4|201249.7|201199.7|201299.5|201212.6|201249.7|201174.4|13
1730835360000|2024-11-05 19:36:00|201244|201194|201264.1|201214.1|201297.2|201218.5|201239.3|201122.9|16
1730835370000|2024-11-05 19:36:10|201282.4|201157.4|201268.6|201218.6|201282.4|201218.6|201264.1|201157.4|5
1730835380000|2024-11-05 19:36:20|201263.2|201213.2|201264.5|201214.5|201271.9|201221.9|201263.2|201213.2|6
1730835390000|2024-11-05 19:36:30|201267.5|201217.5|201267.6|201217.6|201267.6|201217.6|201263.9|201213.9|3
1730835400000|2024-11-05 19:36:40|201264.6|201214.6|201259.8|201134.8|201279.5|201217.7|201245.5|201123.5|14
1730835410000|2024-11-05 19:36:50|201244|201194|201219.4|201169.4|201289.9|201197|201212.6|201124|19
1730835420000|2024-11-05 19:37:00|201206.2|201156.2|201214|201164|201246.2|201181.6|201194.5|201095.9|19
1730835430000|2024-11-05 19:37:10|201218.3|201168.3|201235.1|201185.1|201235.1|201185.1|201209|201159|11
1730835440000|2024-11-05 19:37:20|201252.1|201127.1|201277.6|201152.6|201316.2|201191.2|201238.8|201113.8|26
1730835450000|2024-11-05 19:37:30|201272.2|201147.2|201352.1|201227.1|201353.2|201228.2|201272.2|201147.2|20
1730835460000|2024-11-05 19:37:40|201332|201207|201331.4|201206.4|201332|201207|201311.9|201186.9|6
1730835470000|2024-11-05 19:37:50|201331.2|201206.2|201335.4|201210.4|201338.3|201213.3|201323.5|201198.5|10
1730835480000|2024-11-05 19:38:00|201328.6|201203.6|201337.4|201212.4|201337.5|201212.5|201328.6|201203.6|10
1730835490000|2024-11-05 19:38:10|201337.8|201212.8|201334.3|201209.3|201337.8|201212.8|201330.8|201205.8|7
1730835500000|2024-11-05 19:38:20|201329.8|201204.8|201335|201210|201335.6|201210.6|201329.8|201204.8|11
1730835510000|2024-11-05 19:38:30|201334.7|201209.7|201335.4|201210.4|201335.7|201210.7|201334.7|201209.7|5
1730835520000|2024-11-05 19:38:40|201335.2|201210.2|201335.4|201210.4|201335.4|201210.4|201334.9|201209.9|3
1730835530000|2024-11-05 19:38:50|201395|201153|201394|201153|201395|201153|201394|201153|2
1730835540000|2024-11-05 19:39:00|201331.2|201206.2|201364.3|201239.3|201364.3|201239.3|201331.2|201206.2|16
1730835550000|2024-11-05 19:39:10|201364.5|201239.5|201268.8|201132.1|201376.2|201251.2|201231.8|201088.5|28
1730835560000|2024-11-05 19:39:20|201272.9|201138|201253|201128|201275.9|201141.1|201253|201124.7|24
1730835570000|2024-11-05 19:39:30|201238.7|201113.7|201265.8|201140.8|201269|201144|201227.7|201102.7|16
1730835580000|2024-11-05 19:39:40|201269.2|201144.2|201274.9|201149.9|201274.9|201149.9|201268.5|201143.5|6
1730835590000|2024-11-05 19:39:50|201262.6|201137.6|201259.9|201134.9|201262.6|201137.6|201240.4|201115.4|8
1730835600000|2024-11-05 19:40:00|201249.1|201124.1|201221.9|201171.9|201274.6|201190.3|201202.7|201119.3|23
1730835610000|2024-11-05 19:40:10|201207|201157|201249.9|201199.9|201255.1|201205.1|201200.2|201150.2|12
1730835620000|2024-11-05 19:40:20|201255.8|201205.8|201249.7|201199.7|201258.2|201208.2|201248.2|201198.2|9
1730835630000|2024-11-05 19:40:30|201257.4|201207.4|201250|201200|201257.4|201207.4|201250|201200|3
1730835640000|2024-11-05 19:40:40|201254.6|201204.6|201265.2|201215.2|201265.2|201215.2|201254.6|201204.6|5
1730835650000|2024-11-05 19:40:50|201303|201178|201286.3|201161.3|201305|201180|201285.6|201160.6|13
1730835660000|2024-11-05 19:41:00|201286.6|201161.6|201285.3|201160.3|201287.1|201162.1|201284|201159|26
1730835670000|2024-11-05 19:41:10|201285.1|201160.1|201281.5|201156.5|201285.1|201160.1|201281|201156|21
1730835680000|2024-11-05 19:41:20|201281.7|201156.7|201280.6|201155.6|201285|201160|201279.7|201154.7|14
1730835690000|2024-11-05 19:41:30|201281.4|201156.4|201281|201156|201281.4|201156.4|201280.6|201155.6|8
1730835700000|2024-11-05 19:41:40|201281.4|201156.4|201282.4|201157.4|201282.4|201157.4|201281.4|201156.4|7
1730835710000|2024-11-05 19:41:50|201281.9|201156.9|201286.5|201161.5|201334|201161.5|201281.9|201113|6
1730835720000|2024-11-05 19:42:00|201287.3|201162.3|201285.9|201160.9|201287.3|201162.3|201285.6|201160.6|8
1730835730000|2024-11-05 19:42:10|201285.2|201160.2|201291.8|201166.8|201303.4|201178.4|201285.2|201160.2|16
1730835740000|2024-11-05 19:42:20|201292.4|201167.4|201297.8|201172.8|201319|201194|201285.9|201160.9|15
1730835750000|2024-11-05 19:42:30|201297.3|201172.3|201299.2|201174.2|201303.1|201178.1|201297.3|201172.3|11
1730835760000|2024-11-05 19:42:40|201298.9|201173.9|201233.8|201108.8|201298.9|201173.9|201217.2|201092.2|24
1730835770000|2024-11-05 19:42:50|201242.4|201117.4|201273.3|201148.3|201279.9|201154.9|201240.3|201115.3|21
1730835780000|2024-11-05 19:43:00|201271|201146|201269.4|201144.4|201271.4|201146.4|201265.6|201140.6|10
1730835790000|2024-11-05 19:43:10|201266.5|201141.5|201256.6|201131.6|201266.5|201141.5|201253.4|201128.4|14
1730835800000|2024-11-05 19:43:20|201257.1|201132.1|201256.3|201131.3|201257.1|201132.1|201256.3|201131.3|3
1730835810000|2024-11-05 19:43:30|201253.7|201128.7|201254.2|201129.2|201260.9|201135.9|201253|201128|8
1730835820000|2024-11-05 19:43:40|201254.7|201129.7|201260.3|201135.3|201271.6|201146.6|201254.7|201129.7|15
1730835830000|2024-11-05 19:43:50|201260|201135|201262.9|201137.9|201262.9|201137.9|201252.4|201127.4|11
1730835840000|2024-11-05 19:44:00|201260.3|201135.3|201258.2|201133.2|201267|201142|201258.2|201133.2|21
1730835850000|2024-11-05 19:44:10|201265.4|201140.4|201237.8|201112.8|201265.7|201140.7|201205.9|201080.9|28
1730835860000|2024-11-05 19:44:20|201238.6|201113.6|201248.1|201096.9|201248.1|201113.6|201230.5|201095.9|19
1730835870000|2024-11-05 19:44:30|201247.1|201096.2|201238.4|201103.3|201251.3|201116.2|201194.1|201061.3|27
1730835880000|2024-11-05 19:44:40|201238.7|201103.7|201211.4|201086.4|201293.5|201168.5|201208|201083|21
1730835890000|2024-11-05 19:44:50|201211.6|201086.6|201191|201066|201215.6|201090.6|201150|201025|26
1730835900000|2024-11-05 19:45:00|201189.1|201064.1|201198.8|201073.8|201201.4|201076.4|201188.3|201063.3|12
1730835910000|2024-11-05 19:45:10|201198.4|201073.4|201219.4|201094.4|201228.3|201103.3|201198.4|201073.4|19
1730835920000|2024-11-05 19:45:20|201219.1|201094.1|201191.6|201066.6|201219.1|201094.1|201191.2|201066.2|22
1730835930000|2024-11-05 19:45:30|201194|201069|201196.3|201071.3|201196.3|201071.3|201194|201069|10
1730835940000|2024-11-05 19:45:40|201199.2|201074.2|201197.8|201072.8|201199.7|201074.7|201196.6|201071.6|8
1730835950000|2024-11-05 19:45:50|201200.8|201075.8|201223.8|201098.8|201235.4|201110.4|201198.6|201073.6|16
1730835960000|2024-11-05 19:46:00|201224.3|201099.3|201231.7|201106.7|201232.2|201107.2|201222.5|201097.5|18
1730835970000|2024-11-05 19:46:10|201232.2|201107.2|201230.2|201105.2|201232.7|201107.7|201230.2|201105.2|19
1730835980000|2024-11-05 19:46:20|201228.9|201103.9|201229.2|201104.2|201232.6|201107.6|201227.9|201102.9|20
1730835990000|2024-11-05 19:46:30|201229|201104|201231.7|201106.7|201232|201107|201227.9|201102.9|28
1730836000000|2024-11-05 19:46:40|201232|201107|201264.9|201139.9|201272.6|201147.6|201228.8|201103.8|21
1730836010000|2024-11-05 19:46:50|201262.4|201137.4|201259.6|201134.6|201267|201142|201257.8|201132.8|20
1730836020000|2024-11-05 19:47:00|201252.5|201127.5|201237.3|201112.3|201252.5|201127.5|201237.3|201112.3|15
1730836030000|2024-11-05 19:47:10|201238.6|201113.6|201170.6|201045.6|201238.6|201113.6|201167.4|201042.4|24
1730836040000|2024-11-05 19:47:20|201165.7|201040.7|201121.1|200996.1|201186.7|201061.7|201113.2|200988.2|27
1730836050000|2024-11-05 19:47:30|201121.3|200996.3|201114.3|200989.3|201122.1|200997.1|201113.2|200988.2|16
1730836060000|2024-11-05 19:47:40|201114.6|200989.6|201117.9|200992.9|201118.2|200993.2|201111|200986|20
1730836070000|2024-11-05 19:47:50|201118.2|200993.2|201115.5|200990.5|201120.6|200995.6|201115.5|200990.5|21
1730836080000|2024-11-05 19:48:00|201115.2|200990.2|201108.6|200983.6|201119.6|200994.6|201092.9|200967.9|22
1730836090000|2024-11-05 19:48:10|201112.2|200987.2|201082.1|200957.1|201113.3|200988.3|201080.9|200955.9|12
1730836100000|2024-11-05 19:48:20|201084.9|200959.9|201049.3|200924.3|201084.9|200959.9|201044.1|200919.1|25
1730836110000|2024-11-05 19:48:30|201056.5|200931.5|201038.8|200913.8|201056.5|200931.5|201038.7|200913.7|24
1730836120000|2024-11-05 19:48:40|201038.9|200913.9|201070.3|200945.3|201070.3|200945.3|201035.1|200910.1|10
1730836130000|2024-11-05 19:48:50|201070.6|200945.6|201029|200904|201070.6|200945.6|201027.3|200902.3|18
1730836140000|2024-11-05 19:49:00|201028.8|200903.8|201020.3|200895.3|201035.9|200910.9|201018.7|200893.7|19
1730836150000|2024-11-05 19:49:10|201023.7|200898.7|201011.3|200886.3|201023.7|200898.7|201008.1|200883.1|8
1730836160000|2024-11-05 19:49:20|201011.7|200886.7|200980.5|200855.5|201012|200887|200980.5|200855.5|21
1730836170000|2024-11-05 19:49:30|200980.1|200855.1|200956.9|200831.9|200988.5|200863.5|200946|200821|15
1730836180000|2024-11-05 19:49:40|200957.2|200832.2|200960.5|200835.5|200961.2|200836.2|200956.7|200831.7|9
1730836190000|2024-11-05 19:49:50|200960.9|200835.9|200958.8|200833.8|200961|200836|200956.3|200831.3|8
1730836200000|2024-11-05 19:50:00|200959.2|200834.2|200959.6|200834.6|200959.6|200834.6|200955.1|200830.1|10
1730836210000|2024-11-05 19:50:10|200960.1|200835.1|200959.6|200834.6|200960.1|200835.1|200959.6|200834.6|2
1730836220000|2024-11-05 19:50:20|200961.3|200836.3|200982.3|200857.3|200990.4|200865.4|200961.3|200836.3|23
1730836230000|2024-11-05 19:50:30|200982.7|200857.7|200970.5|200845.5|200983.2|200858.2|200965.6|200840.6|20
1730836240000|2024-11-05 19:50:40|200970.8|200845.8|200984.5|200859.5|200984.5|200859.5|200965.6|200840.6|18
1730836250000|2024-11-05 19:50:50|200983.2|200858.2|200983.6|200858.6|200987.4|200862.4|200982.7|200857.7|7
1730836260000|2024-11-05 19:51:00|200993.1|200868.1|201030.9|200905.9|201030.9|200905.9|200993.1|200868.1|23
1730836270000|2024-11-05 19:51:10|201029.4|200904.4|201032.5|200907.5|201048.9|200923.9|201029.3|200904.3|19
1730836280000|2024-11-05 19:51:20|201032|200907|201032.1|200907.1|201032.5|200907.5|201025.1|200900.1|11
1730836290000|2024-11-05 19:51:30|201029.1|200904.1|201014|200889|201032.5|200907.5|201009.2|200884.2|18
1730836300000|2024-11-05 19:51:40|201014.7|200889.7|201015.8|200890.8|201016.3|200891.3|201010.6|200885.6|20
1730836310000|2024-11-05 19:51:50|201015.3|200890.3|201010.7|200885.7|201017.7|200892.7|201010.7|200885.7|20
1730836320000|2024-11-05 19:52:00|201020.2|200895.2|201045.9|200920.9|201045.9|200920.9|201020.1|200895.1|30
1730836330000|2024-11-05 19:52:10|201052.3|200927.3|201047.4|200922.4|201059.5|200934.5|201040.7|200915.7|38
1730836340000|2024-11-05 19:52:20|201047.6|200922.6|201033.4|200908.4|201047.6|200922.6|201028.1|200903.1|24
1730836350000|2024-11-05 19:52:30|201033.7|200908.7|200876.9|200751.9|201034.4|200909.4|200876.9|200751.9|31
1730836360000|2024-11-05 19:52:40|200883.1|200758.1|200862.7|200737.7|200905.2|200796.1|200823.8|200737.7|21
1730836370000|2024-11-05 19:52:50|200866.2|200741.2|200857.9|200732.9|200904.3|200779.3|200857.9|200732.9|29
1730836380000|2024-11-05 19:53:00|200857|200732|200874.6|200749.6|200882|200757|200826|200701|22
1730836390000|2024-11-05 19:53:10|200848.7|200723.7|200861.8|200736.8|200871.3|200746.3|200844.9|200719.9|26
1730836400000|2024-11-05 19:53:20|200862|200737|200762.4|200637.4|200862|200737|200730.6|200605.6|27
1730836410000|2024-11-05 19:53:30|200770.3|200645.3|200750.9|200625.9|200775.2|200650.2|200737.9|200612.9|28
1730836420000|2024-11-05 19:53:40|200751.4|200626.4|200779.7|200654.7|200817.9|200692.9|200747.1|200622.1|31
1730836430000|2024-11-05 19:53:50|200779.1|200654.1|200786.1|200661.1|200787.9|200662.9|200774|200649|25
1730836440000|2024-11-05 19:54:00|200788.5|200663.5|200834.3|200709.3|200834.3|200709.3|200779.8|200654.8|22
1730836450000|2024-11-05 19:54:10|200834.8|200709.8|200663.1|200538.1|200834.9|200709.9|200619.1|200537.7|18
1730836460000|2024-11-05 19:54:20|200661.1|200536.1|200691.4|200566.4|200700|200575|200659.3|200534.3|21
1730836470000|2024-11-05 19:54:30|200692.1|200567.1|200710.6|200585.6|200714.7|200589.7|200687.7|200562.7|27
1730836480000|2024-11-05 19:54:40|200710.2|200585.2|200705|200580|200713.5|200588.5|200701.7|200576.7|12
1730836490000|2024-11-05 19:54:50|200705.2|200580.2|200702.2|200577.2|200768.7|200643.7|200702.2|200577.2|27
1730836500000|2024-11-05 19:55:00|200717.7|200592.7|200680.1|200555.1|200728.7|200603.7|200676.8|200551.8|26
1730836510000|2024-11-05 19:55:10|200682.9|200557.9|200697.2|200572.2|200697.2|200572.2|200678.8|200553.8|19
1730836520000|2024-11-05 19:55:20|200701.5|200576.5|200732.4|200607.4|200755.8|200630.8|200701.5|200576.5|13
1730836530000|2024-11-05 19:55:30|200732.9|200607.9|200705.6|200580.6|200732.9|200607.9|200702.8|200577.8|15
1730836540000|2024-11-05 19:55:40|200706.1|200581.1|200710.8|200585.8|200712.9|200587.9|200704.9|200579.9|12
1730836550000|2024-11-05 19:55:50|200711.3|200586.3|200759|200634|200761.2|200636.2|200710.5|200585.5|26
1730836560000|2024-11-05 19:56:00|200756.8|200631.8|200752.3|200627.3|200757.8|200632.8|200751.2|200626.2|34
1730836570000|2024-11-05 19:56:10|200752.5|200627.5|200774.3|200649.3|200774.3|200649.3|200751|200626|19
1730836580000|2024-11-05 19:56:20|200774.5|200649.5|200786.4|200661.4|200795|200670|200774.5|200649.5|20
1730836590000|2024-11-05 19:56:30|200780.6|200655.6|200785.8|200660.8|200826.2|200701.2|200762.4|200637.4|25
1730836600000|2024-11-05 19:56:40|200785.3|200660.3|200759.8|200634.8|200785.4|200660.4|200756.4|200631.4|21
1730836610000|2024-11-05 19:56:50|200760.1|200635.1|200778.6|200653.6|200782.3|200657.3|200760.1|200635.1|17
1730836620000|2024-11-05 19:57:00|200777.6|200652.6|200798.4|200673.4|200808.6|200683.6|200777.6|200652.6|22
1730836630000|2024-11-05 19:57:10|200795.9|200670.9|200802.7|200677.7|200811.1|200686.1|200769.8|200644.8|24
1730836640000|2024-11-05 19:57:20|200804.7|200679.7|200800.9|200675.9|200806.8|200681.8|200782.7|200657.7|30
1730836650000|2024-11-05 19:57:30|200804.7|200679.7|200860.9|200735.9|200864.8|200739.8|200804.7|200679.7|24
1730836660000|2024-11-05 19:57:40|200860.5|200735.5|200878.9|200753.9|200878.9|200753.9|200816|200691|17
1730836670000|2024-11-05 19:57:50|200875.8|200750.8|200893.2|200768.2|200906.4|200781.4|200875.8|200750.8|20
1730836680000|2024-11-05 19:58:00|200904.4|200779.4|200927.3|200802.3|200932.5|200807.5|200898.8|200773.8|26
1730836690000|2024-11-05 19:58:10|200927.8|200802.8|200914.8|200789.8|200927.8|200802.8|200908.5|200783.5|23
1730836700000|2024-11-05 19:58:20|200913.8|200788.8|200920|200795|200920.3|200795.3|200905.9|200780.9|24
1730836710000|2024-11-05 19:58:30|200919.5|200794.5|200959.5|200834.5|200967.7|200842.7|200916.9|200791.9|18
1730836720000|2024-11-05 19:58:40|200966.7|200841.7|200973.5|200848.5|200973.5|200848.5|200958.5|200833.5|22
1730836730000|2024-11-05 19:58:50|200971.8|200846.8|200970.8|200845.8|200981.4|200856.4|200963.8|200838.8|27
1730836740000|2024-11-05 19:59:00|200968.9|200843.9|200973.3|200848.3|200973.8|200848.8|200958.9|200833.9|28
1730836750000|2024-11-05 19:59:10|200978.1|200853.1|200969.7|200844.7|201003.7|200878.7|200962.5|200837.5|28
1730836760000|2024-11-05 19:59:20|200968|200843|200977.7|200852.7|200984.7|200859.7|200960.6|200835.6|29
1730836770000|2024-11-05 19:59:30|200980.6|200855.6|201014.5|200889.5|201016|200891|200975.1|200850.1|24
1730836780000|2024-11-05 19:59:40|201014.7|200889.7|201012.4|200887.4|201022.8|200897.8|201002.5|200877.5|28
1730836790000|2024-11-05 19:59:50|201012.3|200887.3|201003.5|200878.5|201013.1|200888.1|200995.7|200870.7|28
1730836800000|2024-11-05 20:00:00|200999.1|200874.1|201001.3|200876.3|201001.8|200876.8|200987.2|200862.2|32
1730836810000|2024-11-05 20:00:10|201002.1|200877.1|200991.7|200866.7|201004.7|200879.7|200991.7|200866.7|19
1730836820000|2024-11-05 20:00:20|200992|200867|201003.9|200878.9|201003.9|200878.9|200991.2|200866.2|16
1730836830000|2024-11-05 20:00:30|201015.1|200890.1|201019.5|200894.5|201021.1|200896.1|201015.1|200890.1|11
1730836840000|2024-11-05 20:00:40|201019.2|200894.2|200995.5|200870.5|201019.3|200894.3|200993.5|200868.5|11
1730836850000|2024-11-05 20:00:50|200993.9|200868.9|200981.5|200856.5|200993.9|200868.9|200981.5|200856.5|18
1730836860000|2024-11-05 20:01:00|200977.8|200852.8|200865|200740|200977.8|200852.8|200848|200723|36
1730836870000|2024-11-05 20:01:10|200863|200738|200878.8|200753.8|200879.4|200754.4|200863|200738|12
1730836880000|2024-11-05 20:01:20|200879.8|200754.8|200872.9|200747.9|200879.8|200754.8|200869.9|200744.9|18
1730836890000|2024-11-05 20:01:30|200872.4|200747.4|200866.2|200741.2|200877.6|200752.6|200859.4|200734.4|25
1730836900000|2024-11-05 20:01:40|200863.1|200738.1|200877.5|200752.5|200879.4|200754.4|200808.1|200683.1|28
1730836910000|2024-11-05 20:01:50|200873.2|200748.2|200882.8|200757.8|200884.7|200759.7|200873.2|200748.2|37
1730836920000|2024-11-05 20:02:00|200880|200755|200880.6|200755.6|200883.5|200758.5|200870.8|200745.8|38
1730836930000|2024-11-05 20:02:10|200881.4|200756.4|200880.4|200755.4|200882.5|200757.5|200877.8|200752.8|29
1730836940000|2024-11-05 20:02:20|200879.7|200754.7|200886|200761|200887.1|200762.1|200879.7|200754.7|25
1730836950000|2024-11-05 20:02:30|200885.6|200760.6|200881|200756|200885.6|200760.6|200877.8|200752.8|11
1730836960000|2024-11-05 20:02:40|200880.6|200755.6|200883|200758|200883|200758|200880|200755|21
1730836970000|2024-11-05 20:02:50|200881|200756|200884.1|200759.1|200888.9|200763.9|200881|200756|35
1730836980000|2024-11-05 20:03:00|200877|200752|200870.3|200745.3|200877|200752|200864.1|200739.1|13
1730836990000|2024-11-05 20:03:10|200869.8|200744.8|200869.1|200744.1|200870|200745|200869.1|200744.1|3
1730837000000|2024-11-05 20:03:20|200867|200742|200871.9|200746.9|200871.9|200746.9|200867|200742|9
1730837010000|2024-11-05 20:03:30|200869.8|200744.8|200821|200696|200869.8|200744.8|200817.2|200692.2|27
1730837020000|2024-11-05 20:03:40|200820.7|200695.7|200833.6|200708.6|200847|200722|200820.7|200695.7|23
1730837030000|2024-11-05 20:03:50|200829.5|200704.5|200865.8|200740.8|200867.5|200742.5|200829.5|200704.5|31
1730837040000|2024-11-05 20:04:00|200858.1|200733.1|200856.9|200701.5|200858.1|200733.1|200839.5|200701.5|22
1730837050000|2024-11-05 20:04:10|200857.3|200701.8|200826.8|200686.1|200857.3|200701.8|200824.5|200682.1|18
1730837060000|2024-11-05 20:04:20|200828.9|200690.6|200755.7|200630.7|200829.3|200690.9|200743.9|200618.9|22
1730837070000|2024-11-05 20:04:30|200753.7|200628.7|200744.1|200619.1|200754.9|200629.9|200736.5|200611.5|18
1730837080000|2024-11-05 20:04:40|200742.8|200617.8|200800.9|200675.9|200809.5|200684.5|200741.9|200616.9|34
1730837090000|2024-11-05 20:04:50|200801.4|200676.4|200828.7|200703.7|200830.2|200705.2|200799.7|200674.7|23
1730837100000|2024-11-05 20:05:00|200828.3|200703.3|200848.6|200723.6|200869.5|200744.5|200828.3|200703.3|20
1730837110000|2024-11-05 20:05:10|200854.1|200729.1|200842.2|200686.3|200857.1|200732.1|200812.7|200686.3|30
1730837120000|2024-11-05 20:05:20|200841.5|200685.6|200814.3|200672.5|200841.5|200685.6|200808.8|200664.9|25
1730837130000|2024-11-05 20:05:30|200814.6|200672.8|200806.4|200665.2|200814.6|200672.8|200802.4|200660.5|9
1730837140000|2024-11-05 20:05:40|200812.7|200673.1|200840.2|200704.9|200841.9|200705.5|200812.7|200673.1|12
1730837150000|2024-11-05 20:05:50|200841.2|200705.5|200836.1|200701.3|200841.2|200705.5|200829.5|200694.7|12
1730837160000|2024-11-05 20:06:00|200834.8|200700.9|200832.7|200703.9|200835.1|200704.3|200815.1|200686.7|17
1730837170000|2024-11-05 20:06:10|200832|200704.3|200827.9|200702.5|200833.3|200705.1|200823.7|200697.9|28
1730837180000|2024-11-05 20:06:20|200828.7|200702.9|200825.5|200700.5|200829.1|200703.5|200816.5|200691.5|28
1730837190000|2024-11-05 20:06:30|200825.2|200700.2|200868.8|200743.8|200869.4|200744.4|200824.2|200699.2|23
1730837200000|2024-11-05 20:06:40|200866|200741|200863|200738|200870|200745|200863|200738|10
1730837210000|2024-11-05 20:06:50|200865.8|200740.8|200883.6|200758.6|200883.7|200758.7|200863.9|200738.9|10
1730837220000|2024-11-05 20:07:00|200883.3|200758.3|200916.8|200791.8|200916.8|200791.8|200874.1|200749.1|25
1730837230000|2024-11-05 20:07:10|200918|200793|200820.2|200695.2|200918|200793|200785.9|200660.9|35
1730837240000|2024-11-05 20:07:20|200824.1|200699.1|200782.5|200657.5|200825.6|200700.6|200781.5|200656.5|21
1730837250000|2024-11-05 20:07:30|200788.5|200663.5|200789|200664|200789.7|200664.7|200774.5|200649.5|29
1730837260000|2024-11-05 20:07:40|200786.9|200661.9|200786.8|200661.8|200786.9|200661.9|200783.3|200658.3|25
1730837270000|2024-11-05 20:07:50|200786.1|200661.1|200797.6|200672.6|200801.5|200676.5|200783.6|200658.6|31
1730837280000|2024-11-05 20:08:00|200797.9|200672.9|200793.4|200668.4|200797.9|200672.9|200792.6|200667.6|7
1730837290000|2024-11-05 20:08:10|200792.6|200667.6|200801.8|200676.8|200806.4|200681.4|200792.2|200667.2|17
1730837300000|2024-11-05 20:08:20|200802.4|200677.4|200812.3|200687.3|200815.6|200690.6|200800.2|200675.2|32
1730837310000|2024-11-05 20:08:30|200811.6|200686.6|200814.2|200689.2|200814.2|200689.2|200810.9|200685.9|13
1730837320000|2024-11-05 20:08:40|200813.9|200688.9|200815.8|200690.8|200821.2|200696.2|200812.1|200687.1|9
1730837330000|2024-11-05 20:08:50|200815.9|200690.9|200824.2|200699.2|200826.5|200701.5|200815.9|200690.9|18
1730837340000|2024-11-05 20:09:00|200823.9|200698.9|200821.1|200696.1|200826.1|200701.1|200810.9|200685.9|22
1730837350000|2024-11-05 20:09:10|200820.9|200695.9|200827.5|200674.2|200835.8|200697.1|200819.2|200673.9|13
1730837360000|2024-11-05 20:09:20|200827.2|200673.9|200824.4|200676.2|200831|200682.3|200824.4|200673.2|11
1730837370000|2024-11-05 20:09:30|200824.7|200676.5|200832.9|200692.9|200832.9|200692.9|200824.4|200676.2|16
1730837380000|2024-11-05 20:09:40|200827.9|200689.1|200829.9|200692.9|200830.6|200693.6|200827.6|200689.1|6
1730837390000|2024-11-05 20:09:50|200825.4|200689.5|200826.9|200694.8|200827.6|200695.1|200825.1|200689.5|6
1730837400000|2024-11-05 20:10:00|200821.5|200691|200825.1|200696.4|200825.7|200696.7|200820.9|200690.3|8
1730837410000|2024-11-05 20:10:10|200825.4|200696.7|200817.2|200692.2|200826.1|200699|200817.2|200692.2|14
1730837420000|2024-11-05 20:10:20|200821|200696|200833.4|200686|200833.4|200696.2|200816.4|200677.7|21
1730837430000|2024-11-05 20:10:30|200833.1|200685.7|200813.9|200682.1|200834.9|200691.7|200812.9|200678.5|16
1730837440000|2024-11-05 20:10:40|200817.1|200686.3|200811.3|200680.5|200817.7|200686.9|200809.6|200678.8|14
1730837450000|2024-11-05 20:10:50|200810.9|200680.1|200821.2|200696.2|200822.9|200697.9|200810.9|200679.8|20
1730837460000|2024-11-05 20:11:00|200813.5|200688.5|200817|200692|200820.5|200695.5|200810.5|200685.5|32
1730837470000|2024-11-05 20:11:10|200815.3|200690.3|200811.1|200686.1|200822.1|200697.1|200810.9|200685.9|25
1730837480000|2024-11-05 20:11:20|200810.6|200685.6|200814.8|200689.8|200817.1|200692.1|200809.4|200684.4|13
1730837490000|2024-11-05 20:11:30|200814.6|200689.6|200818.1|200693.1|200818.1|200693.1|200813.7|200688.7|16
1730837500000|2024-11-05 20:11:40|200814.6|200689.6|200811|200686|200814.8|200689.8|200811|200686|14
1730837510000|2024-11-05 20:11:50|200813.8|200688.8|200818.5|200693.5|200821.1|200696.1|200777.7|200652.7|32
1730837520000|2024-11-05 20:12:00|200819.5|200694.5|200801.8|200676.8|200819.5|200694.5|200801.5|200676.5|8
1730837530000|2024-11-05 20:12:10|200802.5|200677.5|200801|200676|200802.7|200677.7|200801|200676|5
1730837540000|2024-11-05 20:12:20|200797.2|200672.2|200702.1|200577.1|200799.3|200674.3|200702.1|200577.1|24
1730837550000|2024-11-05 20:12:30|200702.5|200577.5|200705.9|200580.9|200714.9|200589.9|200702|200577|9
1730837560000|2024-11-05 20:12:40|200704.4|200579.4|200708.7|200583.7|200709.5|200584.5|200689.4|200564.4|17
1730837570000|2024-11-05 20:12:50|200709.5|200584.5|200706.9|200581.9|200709.5|200584.5|200706.9|200581.9|7
1730837580000|2024-11-05 20:13:00|200707.4|200582.4|200710.5|200585.5|200723.1|200598.1|200707.4|200582.4|16
1730837590000|2024-11-05 20:13:10|200705.6|200580.6|200700|200575|200705.6|200580.6|200699.3|200574.3|15
1730837600000|2024-11-05 20:13:20|200700.3|200575.3|200712.9|200587.9|200719.8|200594.8|200700.3|200575.3|9
1730837610000|2024-11-05 20:13:30|200711.7|200586.7|200709.8|200584.8|200711.7|200586.7|200708|200583|13
1730837620000|2024-11-05 20:13:40|200710.2|200585.2|200710.8|200585.8|200711.2|200586.2|200710.2|200585.2|5
1730837630000|2024-11-05 20:13:50|200711|200586|200760.1|200635.1|200762|200637|200709.8|200584.8|19
1730837640000|2024-11-05 20:14:00|200759.3|200634.3|200759.6|200634.6|200759.6|200634.6|200752.2|200627.2|12
1730837650000|2024-11-05 20:14:10|200759.4|200634.4|200760.6|200635.6|200763|200638|200754.3|200629.3|16
1730837660000|2024-11-05 20:14:20|200760.4|200635.4|200751.8|200626.8|200760.4|200635.4|200751.6|200626.6|16
1730837670000|2024-11-05 20:14:30|200751.1|200626.1|200753.1|200628.1|200759.9|200634.9|200751.1|200626.1|18
1730837680000|2024-11-05 20:14:40|200755.5|200630.5|200765.1|200640.1|200765.1|200640.1|200751.4|200626.4|12
1730837690000|2024-11-05 20:14:50|200776.3|200651.3|200764.3|200639.3|200778.4|200653.4|200761.5|200636.5|18
1730837700000|2024-11-05 20:15:00|200764|200639|200798.6|200673.6|200799.4|200674.4|200757.1|200632.1|22
1730837710000|2024-11-05 20:15:10|200798.8|200673.8|200839.8|200714.8|200839.8|200714.8|200798.8|200673.8|14
1730837720000|2024-11-05 20:15:20|200848.2|200723.2|200852.6|200727.6|200861.1|200736.1|200838|200713|23
1730837730000|2024-11-05 20:15:30|200852.4|200727.4|200869.1|200744.1|200873.3|200748.3|200852.4|200727.4|17
1730837740000|2024-11-05 20:15:40|200868.6|200743.6|200871.8|200740.3|200874.7|200749.7|200861.9|200736.9|18
1730837750000|2024-11-05 20:15:50|200871.5|200739.9|200850.6|200725.6|200871.5|200739.9|200850.6|200725.6|5
1730837760000|2024-11-05 20:16:00|200874.5|200735.6|200882.4|200725.7|200882.4|200735.6|200846.2|200721.2|8
1730837770000|2024-11-05 20:16:10|200851.1|200726.1|200890|200732|200890|200732|200851.1|200725.7|11
1730837780000|2024-11-05 20:16:20|200859|200731.7|200883.9|200733.1|200890|200733.1|200854.7|200729.7|11
1730837790000|2024-11-05 20:16:30|200884.2|200732.8|200883.7|200741.1|200887|200741.1|200883.7|200732.8|9
1730837800000|2024-11-05 20:16:40|200884|200741.4|200924.1|200790.2|200926.3|200790.9|200884|200741.4|13
1730837810000|2024-11-05 20:16:50|200920.3|200786.4|200920.9|200787.1|200921.3|200787.4|200919.9|200786.1|6
1730837820000|2024-11-05 20:17:00|200920.6|200786.7|200915.1|200788|200920.6|200788|200915.1|200782.1|12
1730837830000|2024-11-05 20:17:10|200915.9|200788.8|200916.7|200791.7|200919.9|200794.9|200915.6|200788.8|5
1730837840000|2024-11-05 20:17:20|200917.1|200792.1|200956.1|200831.1|200960.9|200835.9|200916.9|200791.9|12
1730837850000|2024-11-05 20:17:30|200955.5|200830.5|200955.5|200830.5|200955.5|200830.5|200955.5|200830.5|1
1730837860000|2024-11-05 20:17:40|200955.9|200830.9|200955.7|200830.7|200956.4|200831.4|200955.7|200830.7|4
1730837870000|2024-11-05 20:17:50|200955.5|200830.5|201026|200763|201026|200830.5|200955.5|200763|2
1730837880000|2024-11-05 20:18:00|200948.8|200823.8|200915|200786.7|200948.8|200823.8|200907.2|200780|16
1730837890000|2024-11-05 20:18:10|200914.7|200786.3|200926.5|200798.2|200931.5|200803.2|200913.7|200785.7|14
1730837900000|2024-11-05 20:18:20|200926.2|200797.9|200924.9|200796.5|200926.2|200797.9|200924.9|200796.5|9
1730837910000|2024-11-05 20:18:30|200949.7|200824.7|200934.6|200806.6|200949.7|200824.7|200931.2|200802.9|19
1730837920000|2024-11-05 20:18:40|200935.3|200806.9|200942.9|200797.1|200943.3|200807.3|200934.3|200797.1|9
1730837930000|2024-11-05 20:18:50|200934.3|200806|200937.7|200808.5|200948.3|200809.3|200926|200787.3|18
1730837940000|2024-11-05 20:19:00|200932.9|200803.6|200926.3|200797.3|200932.9|200803.6|200926.3|200797.3|3
1730837950000|2024-11-05 20:19:10|200929|200800.9|200932.9|200804.5|200936.5|200808.2|200924.4|200796.5|8
1730837960000|2024-11-05 20:19:20|200933.9|200805.5|200901.5|200773.1|200933.9|200805.5|200884.1|200759.1|21
1730837970000|2024-11-05 20:19:30|200901.1|200772.8|200900.8|200772.8|200901.1|200773.1|200900.1|200772.1|10
1730837980000|2024-11-05 20:19:40|200901.1|200772.5|200902.6|200777.6|200907.9|200779.6|200897.5|200769.6|15
1730837990000|2024-11-05 20:19:50|200902.4|200777.4|200915.7|200790.7|200915.7|200790.7|200902.4|200777.4|15
1730838000000|2024-11-05 20:20:00|200915.4|200790.4|200932.2|200807.2|200932.2|200807.2|200899|200774|16
1730838010000|2024-11-05 20:20:10|200936.1|200811.1|200936.3|200811.3|200936.5|200811.5|200931.6|200806.6|8
1730838020000|2024-11-05 20:20:20|200936.2|200811.2|200936.2|200811.2|200941.5|200816.5|200935.8|200810.8|11
1730838030000|2024-11-05 20:20:30|200941.2|200816.2|200936.3|200811.3|200941.2|200816.2|200935.9|200810.9|5
1730838040000|2024-11-05 20:20:40|200936.5|200811.5|200936|200811|200936.5|200811.5|200936|200811|2
1730838050000|2024-11-05 20:20:50|200936.1|200811.1|200941.8|200816.8|200943.1|200818.1|200935.8|200810.8|4
1730838060000|2024-11-05 20:21:00|200943.6|200818.6|200931.7|200806.7|200943.6|200818.6|200931.4|200806.4|8
1730838070000|2024-11-05 20:21:10|200931.4|200806.4|200914.8|200789.8|200931.4|200806.4|200912|200787|21
1730838080000|2024-11-05 20:21:20|200915.6|200790.6|200884.5|200759.5|200915.6|200790.6|200880.4|200755.4|23
1730838090000|2024-11-05 20:21:30|200884.1|200759.1|200885.1|200760.1|200885.8|200760.8|200883.8|200758.8|20
1730838100000|2024-11-05 20:21:40|200884.8|200759.8|200882.3|200757.3|200888.5|200763.5|200882.2|200757.2|18
1730838110000|2024-11-05 20:21:50|200882.8|200757.8|200882.8|200757.8|200883.2|200758.2|200882|200757|10
1730838120000|2024-11-05 20:22:00|200841.6|200716.6|200837.4|200712.4|200841.8|200716.8|200828.1|200703.1|25
1730838130000|2024-11-05 20:22:10|200837.6|200712.6|200831.4|200706.4|200838|200713|200820.3|200695.3|21
1730838140000|2024-11-05 20:22:20|200831.9|200706.9|200833.2|200708.2|200835.3|200710.3|200831.9|200706.9|13
1730838150000|2024-11-05 20:22:30|200825|200700|200834.4|200709.4|200838.5|200713.5|200825|200700|16
1730838160000|2024-11-05 20:22:40|200834.1|200709.1|200835.5|200710.5|200835.5|200710.5|200828.1|200703.1|22
1730838170000|2024-11-05 20:22:50|200838.1|200713.1|200836|200711|200838.1|200713.1|200831.5|200706.5|14
1730838180000|2024-11-05 20:23:00|200836.2|200711.2|200808.4|200683.4|200836.2|200711.2|200805.7|200680.7|19
1730838190000|2024-11-05 20:23:10|200807.8|200682.8|200806.4|200681.4|200810.9|200685.9|200806.4|200681.4|5
1730838200000|2024-11-05 20:23:20|200814.3|200689.3|200819.7|200694.7|200819.7|200694.7|200812.9|200687.9|19
1730838210000|2024-11-05 20:23:30|200822.3|200697.3|200832.4|200707.4|200842.1|200717.1|200822.3|200697.3|20
1730838220000|2024-11-05 20:23:40|200831.7|200706.7|200837.3|200712.3|200837.3|200712.3|200830.4|200705.4|15
1730838230000|2024-11-05 20:23:50|200837.7|200712.7|200827.7|200702.7|200837.8|200712.8|200827.7|200702.7|15
1730838240000|2024-11-05 20:24:00|200822.7|200697.7|200818.1|200693.1|200822.7|200697.7|200808.5|200683.5|17
1730838250000|2024-11-05 20:24:10|200815|200690|200815.8|200690.8|200820.1|200695.1|200814.8|200689.8|8
1730838260000|2024-11-05 20:24:20|200818.8|200693.8|200804.4|200679.4|200819|200694|200802.9|200677.9|11
1730838270000|2024-11-05 20:24:30|200804.1|200679.1|200808.1|200683.1|200808.1|200683.1|200804.1|200679.1|5
1730838280000|2024-11-05 20:24:40|200805.7|200680.7|200813.3|200688.3|200815.5|200690.5|200805.7|200680.7|6
1730838290000|2024-11-05 20:24:50|200815.9|200690.9|200817.1|200692.1|200819.1|200694.1|200815.9|200690.9|11
1730838300000|2024-11-05 20:25:00|200810.7|200685.7|200805.3|200680.3|200811.8|200686.8|200804.7|200679.7|8
1730838310000|2024-11-05 20:25:10|200807.5|200682.5|200808|200683|200808|200683|200804.9|200679.9|13
1730838320000|2024-11-05 20:25:20|200805|200680|200804.9|200679.9|200805.5|200680.5|200804.3|200679.3|7
1730838330000|2024-11-05 20:25:30|200804.5|200679.5|200805.2|200680.2|200805.2|200680.2|200804.3|200679.3|5
1730838340000|2024-11-05 20:25:40|200804.7|200679.7|200804.7|200679.7|200804.7|200679.7|200804.7|200679.7|1
1730838350000|2024-11-05 20:25:50|200854|200622|200803.7|200678.7|200854|200678.7|200802.7|200622|3
1730838360000|2024-11-05 20:26:00|200803.8|200678.8|200797.1|200672.1|200803.8|200678.8|200797.1|200672.1|5
1730838370000|2024-11-05 20:26:10|200805.9|200680.9|200688.1|200563.1|200808.1|200683.1|200657.5|200532.5|20
1730838380000|2024-11-05 20:26:20|200688.3|200563.3|200681.4|200556.4|200688.6|200563.6|200676.1|200551.1|12
1730838390000|2024-11-05 20:26:30|200685.9|200560.9|200690.1|200565.1|200690.1|200565.1|200685.9|200560.9|7
1730838400000|2024-11-05 20:26:40|200689.6|200564.6|200682.8|200557.8|200689.6|200564.6|200678|200553|14
1730838410000|2024-11-05 20:26:50|200683|200558|200672.5|200547.5|200683|200558|200672.3|200547.3|8
1730838420000|2024-11-05 20:27:00|200672|200547|200672.9|200547.9|200681.3|200556.3|200668.4|200543.4|13
1730838430000|2024-11-05 20:27:10|200672.4|200547.4|200672.4|200547.4|200672.4|200547.4|200672.4|200547.4|1
1730838440000|2024-11-05 20:27:20|200673.4|200548.4|200675.7|200550.7|200688.8|200563.8|200666.7|200541.7|20
1730838450000|2024-11-05 20:27:30|200667.8|200542.8|200670.6|200545.6|200670.6|200545.6|200667.8|200542.8|8
1730838460000|2024-11-05 20:27:40|200669.9|200544.9|200673.6|200548.6|200673.6|200548.6|200669.9|200544.9|10
1730838470000|2024-11-05 20:27:50|200674.1|200549.1|200670.1|200545.1|200679.1|200554.1|200666.5|200541.5|26
1730838480000|2024-11-05 20:28:00|200666|200541|200668.5|200543.5|200674.9|200549.9|200666|200541|23
1730838490000|2024-11-05 20:28:10|200673.5|200548.5|200673.6|200548.6|200674.5|200549.5|200667.5|200542.5|22
1730838500000|2024-11-05 20:28:20|200673.7|200548.7|200674|200549|200674.7|200549.7|200667.5|200542.5|25
1730838510000|2024-11-05 20:28:30|200668.3|200543.3|200674.6|200549.6|200675.6|200550.6|200668.2|200543.2|21
1730838520000|2024-11-05 20:28:40|200668.2|200543.2|200676.3|200551.3|200678.1|200553.1|200668.2|200543.2|18
1730838530000|2024-11-05 20:28:50|200676.4|200551.4|200675.5|200550.5|200676.9|200551.9|200669.8|200544.8|8
1730838540000|2024-11-05 20:29:00|200675.7|200550.7|200675.1|200550.1|200675.7|200550.7|200675.1|200550.1|5
1730838550000|2024-11-05 20:29:10|200675.5|200550.5|200664.4|200539.4|200675.5|200550.5|200660.9|200535.9|19
1730838560000|2024-11-05 20:29:20|200664.1|200539.1|200664.1|200539.1|200664.7|200539.7|200662.8|200537.8|16
1730838570000|2024-11-05 20:29:30|200663.9|200538.9|200671.5|200546.5|200674|200549|200661.2|200536.2|11
1730838580000|2024-11-05 20:29:40|200671.7|200546.7|200673.4|200548.4|200674.3|200549.3|200671.7|200546.7|11
1730838590000|2024-11-05 20:29:50|200672.6|200547.6|200679.7|200554.7|200679.7|200554.7|200672.6|200547.6|11
1730838600000|2024-11-05 20:30:00|200680|200555|200677.9|200552.9|200680|200555|200671.5|200546.5|16
1730838610000|2024-11-05 20:30:10|200677.7|200552.7|200677.7|200552.7|200678.2|200553.2|200677.7|200552.7|3
1730838620000|2024-11-05 20:30:20|200677.4|200552.4|200678.5|200553.5|200678.5|200553.5|200677.1|200552.1|8
1730838630000|2024-11-05 20:30:30|200678.1|200553.1|200678.2|200553.2|200678.2|200553.2|200677.7|200552.7|3
1730838650000|2024-11-05 20:30:50|200729|200497|200677.2|200552.2|200729|200559.1|200671.3|200497|11
1730838660000|2024-11-05 20:31:00|200676.9|200551.9|200676.9|200551.9|200677.4|200552.4|200676.6|200551.6|8
1730838670000|2024-11-05 20:31:10|200677.2|200552.2|200681.6|200556.6|200681.6|200556.6|200677.2|200552.2|5
1730838680000|2024-11-05 20:31:20|200672.7|200547.7|200673.2|200548.2|200678.8|200553.8|200672.7|200547.7|10
1730838690000|2024-11-05 20:31:30|200673|200548|200675.4|200550.4|200675.7|200550.7|200673|200548|4
1730838700000|2024-11-05 20:31:40|200672.7|200547.7|200673.6|200548.6|200674|200549|200672.7|200547.7|5
1730838710000|2024-11-05 20:31:50|200673.3|200548.3|200674.3|200549.3|200674.3|200549.3|200669.5|200544.5|7
1730838720000|2024-11-05 20:32:00|200674.7|200549.7|200673.3|200548.3|200675|200550|200666.7|200541.7|12
1730838730000|2024-11-05 20:32:10|200679.6|200554.6|200676.5|200551.5|200679.6|200554.6|200670.5|200545.5|8
1730838740000|2024-11-05 20:32:20|200677.3|200552.3|200677.3|200552.3|200677.3|200552.3|200676.8|200551.8|3
1730838750000|2024-11-05 20:32:30|200676.8|200551.8|200676.2|200551.2|200677.5|200552.5|200676.2|200551.2|4
1730838760000|2024-11-05 20:32:40|200675.9|200550.9|200677.3|200552.3|200677.3|200552.3|200669.5|200544.5|4
1730838770000|2024-11-05 20:32:50|200677.1|200552.1|200675.9|200550.9|200677.1|200552.1|200668.3|200543.3|11
1730838780000|2024-11-05 20:33:00|200668.9|200543.9|200674.1|200549.1|200676.3|200551.3|200668.9|200543.9|18
1730838790000|2024-11-05 20:33:10|200673.8|200548.8|200645.1|200520.1|200673.8|200548.8|200625.8|200500.8|17
1730838800000|2024-11-05 20:33:20|200644.4|200519.4|200661|200536|200661|200536|200644.4|200519.4|9
1730838810000|2024-11-05 20:33:30|200661.3|200536.3|200657.7|200532.7|200661.7|200536.7|200657.1|200532.1|11
1730838820000|2024-11-05 20:33:40|200658.2|200533.2|200658.4|200533.4|200658.7|200533.7|200652.7|200527.7|13
1730838830000|2024-11-05 20:33:50|200658.2|200533.2|200590.3|200465.3|200658.2|200533.2|200583.1|200458.1|7
1730838840000|2024-11-05 20:34:00|200589.6|200464.6|200551.7|200426.7|200589.6|200464.6|200540.6|200415.6|23
1730838850000|2024-11-05 20:34:10|200552|200427|200465.1|200340.1|200552|200427|200465.1|200340.1|30
1730838860000|2024-11-05 20:34:20|200471.3|200346.3|200461.3|200336.3|200487.1|200362.1|200447.5|200322.5|24
1730838870000|2024-11-05 20:34:30|200464.1|200339.1|200483.6|200332.1|200492.6|200349.9|200462.9|200322.9|30
1730838880000|2024-11-05 20:34:40|200483.9|200332.4|200477.4|200330.1|200494.9|200347.3|200476.4|200328.7|24
1730838890000|2024-11-05 20:34:50|200470.8|200326.7|200479.6|200338.9|200479.6|200338.9|200468.5|200324.4|13
1730838900000|2024-11-05 20:35:00|200478.9|200338.6|200469.3|200344.3|200478.9|200344.3|200428.4|200290.7|27
1730838910000|2024-11-05 20:35:10|200469|200344|200451|200326|200488.5|200363.5|200451|200326|32
1730838920000|2024-11-05 20:35:20|200441.7|200316.7|200530.2|200405.2|200530.2|200405.2|200438.2|200313.2|25
1730838930000|2024-11-05 20:35:30|200530.4|200405.4|200550.3|200425.3|200551|200426|200526.5|200401.5|31
1730838940000|2024-11-05 20:35:40|200551.9|200426.9|200554.1|200429.1|200565.4|200440.4|200545|200420|26
1730838950000|2024-11-05 20:35:50|200551.5|200426.5|200539.3|200414.3|200554.6|200429.6|200532.6|200407.6|27
1730838960000|2024-11-05 20:36:00|200539.7|200414.7|200538.7|200413.7|200541.1|200416.1|200531.5|200406.5|18
1730838970000|2024-11-05 20:36:10|200539.1|200414.1|200562.8|200437.8|200582.4|200457.4|200539.1|200414.1|9
1730838980000|2024-11-05 20:36:20|200567.7|200442.7|200563.5|200438.5|200573.1|200448.1|200548.7|200423.7|29
1730838990000|2024-11-05 20:36:30|200568.5|200443.5|200565.1|200440.1|200569.4|200444.4|200560.9|200435.9|30
1730839000000|2024-11-05 20:36:40|200564.1|200439.1|200561.5|200436.5|200568.5|200443.5|200561|200436|25
1730839010000|2024-11-05 20:36:50|200562.3|200437.3|200653.1|200528.1|200653.1|200528.1|200561.1|200436.1|17
1730839020000|2024-11-05 20:37:00|200650.4|200525.4|200628.8|200503.8|200650.4|200525.4|200628.5|200503.5|31
1730839030000|2024-11-05 20:37:10|200635.8|200510.8|200636.5|200511.5|200637|200512|200628.1|200503.1|28
1730839040000|2024-11-05 20:37:20|200635|200510|200633.2|200508.2|200636.5|200511.5|200632.9|200507.9|23
1730839050000|2024-11-05 20:37:30|200634.7|200509.7|200653|200494.4|200653|200509.7|200632.9|200492.1|17
1730839060000|2024-11-05 20:37:40|200652|200493.7|200640|200485.7|200653|200494.4|200633.4|200477.8|20
1730839070000|2024-11-05 20:37:50|200642|200487.7|200639.3|200485.8|200642|200487.7|200638.6|200485.1|33
1730839080000|2024-11-05 20:38:00|200639.6|200486.1|200626.5|200481.1|200639.6|200486.1|200618|200467.9|30
1730839090000|2024-11-05 20:38:10|200627.5|200481.8|200637.5|200493.4|200641|200495.2|200626.5|200480.8|27
1730839100000|2024-11-05 20:38:20|200638.2|200494.1|200621.1|200484.8|200638.2|200494.5|200621.1|200484.8|18
1730839110000|2024-11-05 20:38:30|200622.1|200485.5|200627.4|200490.7|200628.4|200491.7|200621.1|200484.8|12
1730839120000|2024-11-05 20:38:40|200626.7|200490.4|200605.1|200472.3|200627.1|200490.4|200605.1|200472.3|16
1730839130000|2024-11-05 20:38:50|200605.5|200472.6|200606.8|200473.5|200611.2|200478.3|200605.5|200472.6|11
1730839140000|2024-11-05 20:39:00|200599.6|200466.4|200593.9|200463.4|200599.6|200466.4|200582.9|200452.4|9
1730839150000|2024-11-05 20:39:10|200594.9|200464.4|200587|200458.1|200594.9|200464.4|200585.3|200456.5|14
1730839160000|2024-11-05 20:39:20|200590.4|200462.6|200644|200519|200647.6|200522.6|200590.4|200462.6|19
1730839170000|2024-11-05 20:39:30|200644.3|200519.3|200637.2|200512.2|200646.5|200521.5|200634.9|200509.9|29
1730839180000|2024-11-05 20:39:40|200635.5|200510.5|200677.2|200552.2|200677.6|200552.6|200635.5|200510.5|18
1730839190000|2024-11-05 20:39:50|200677.6|200552.6|200675|200550|200677.6|200552.6|200667.6|200542.6|7
1730839200000|2024-11-05 20:40:00|200674.6|200549.6|200674.7|200549.7|200679|200554|200674.1|200549.1|21
1730839210000|2024-11-05 20:40:10|200674.4|200549.4|200678.7|200553.7|200680.6|200555.6|200667.2|200542.2|22
1730839220000|2024-11-05 20:40:20|200685.9|200560.9|200669|200544|200685.9|200560.9|200663.8|200538.8|26
1730839230000|2024-11-05 20:40:30|200665.7|200540.7|200674.3|200549.3|200675|200550|200665.7|200540.7|18
1730839240000|2024-11-05 20:40:40|200673.8|200548.8|200676.7|200551.7|200677|200552|200667.3|200542.3|19
1730839250000|2024-11-05 20:40:50|200676.3|200551.3|200737.5|200612.5|200739.5|200614.5|200662|200537|28
1730839260000|2024-11-05 20:41:00|200733.7|200608.7|200715.9|200590.9|200733.7|200608.7|200702.1|200577.1|18
1730839270000|2024-11-05 20:41:10|200716.4|200591.4|200750|200625|200760.1|200635.1|200716.4|200591.4|11
1730839280000|2024-11-05 20:41:20|200750.2|200625.2|200710.8|200660.8|200753.9|200666.3|200678.7|200624.2|31
1730839290000|2024-11-05 20:41:30|200706.8|200656.8|200694.4|200644.4|200714.5|200664.5|200693.5|200643.5|32
1730839300000|2024-11-05 20:41:40|200705.5|200655.5|200698.2|200648.2|200710.8|200660.8|200689.9|200639.9|33
1730839310000|2024-11-05 20:41:50|200701.3|200651.3|200720.4|200670.4|200734.1|200684.1|200698.7|200648.7|23
1730839320000|2024-11-05 20:42:00|200723.9|200673.9|200710.3|200660.3|200723.9|200673.9|200702.8|200652.8|17
1730839330000|2024-11-05 20:42:10|200713.4|200663.4|200709|200659|200714.4|200664.4|200706.1|200656.1|19
1730839340000|2024-11-05 20:42:20|200713.1|200663.1|200706.5|200656.5|200713.3|200663.3|200688.2|200638.2|24
1730839350000|2024-11-05 20:42:30|200719.7|200669.7|200695.5|200645.5|200721.2|200671.2|200681.9|200631.9|11
1730839360000|2024-11-05 20:42:40|200684|200634|200694.5|200644.5|200699.4|200649.4|200684|200634|9
1730839370000|2024-11-05 20:42:50|200691.3|200641.3|200700.3|200650.3|200700.3|200650.3|200689.7|200639.7|11
1730839380000|2024-11-05 20:43:00|200711.9|200661.9|200679|200629|200711.9|200661.9|200664.6|200614.6|16
1730839390000|2024-11-05 20:43:10|200673.7|200623.7|200688.5|200638.5|200690.3|200640.3|200630.3|200580.3|24
1730839400000|2024-11-05 20:43:20|200691.2|200641.2|200690.7|200640.7|200691.6|200641.6|200686.2|200636.2|5
1730839410000|2024-11-05 20:43:30|200687.4|200637.4|200682.5|200632.5|200691.7|200641.7|200673.3|200623.3|7
1730839420000|2024-11-05 20:43:40|200670.6|200620.6|200659.2|200609.2|200680.9|200630.9|200657.4|200607.4|9
1730839430000|2024-11-05 20:43:50|200663.3|200613.3|200672.6|200622.6|200676.6|200626.6|200658.9|200608.9|9
1730839440000|2024-11-05 20:44:00|200668.3|200618.3|200668.3|200618.3|200668.3|200618.3|200668.3|200618.3|1
1730839450000|2024-11-05 20:44:10|200672.7|200622.7|200677.2|200627.2|200677.2|200627.2|200672.7|200622.7|2
1730839460000|2024-11-05 20:44:20|200680.8|200630.8|200677.7|200627.7|200680.8|200630.8|200676.8|200626.8|3
1730839470000|2024-11-05 20:44:30|200681.7|200631.7|200677.8|200627.8|200681.7|200631.7|200677.8|200627.8|2
1730839480000|2024-11-05 20:44:40|200681.5|200631.5|200689.3|200639.3|200694.8|200644.8|200681.5|200631.5|7
1730839490000|2024-11-05 20:44:50|200685.4|200635.4|200719.3|200669.3|200726.4|200676.4|200685.4|200635.4|16
1730839500000|2024-11-05 20:45:00|200731.9|200681.9|200712.2|200662.2|200731.9|200681.9|200706.3|200656.3|9
1730839510000|2024-11-05 20:45:10|200726.1|200676.1|200722.4|200672.4|200736|200686|200719.3|200669.3|5
1730839520000|2024-11-05 20:45:20|200731.6|200681.6|200720.2|200670.2|200732.3|200682.3|200720.2|200670.2|8
1730839530000|2024-11-05 20:45:30|200723.7|200673.7|200724.1|200674.1|200731.4|200681.4|200719.5|200669.5|11
1730839540000|2024-11-05 20:45:40|200731.5|200681.5|200724.3|200674.3|200731.5|200681.5|200724.3|200674.3|3
1730839550000|2024-11-05 20:45:50|200732.4|200682.4|200732.7|200682.7|200732.7|200682.7|200723.6|200673.6|14
1730839560000|2024-11-05 20:46:00|200726.6|200676.6|200722.1|200672.1|200772.4|200676.6|200713.6|200647.4|8
1730839570000|2024-11-05 20:46:10|200725.7|200675.7|200729.1|200679.1|200731.1|200681.1|200718.5|200668.5|17
1730839580000|2024-11-05 20:46:20|200728.5|200678.5|200730|200680|200738.2|200688.2|200726.2|200676.2|15
1730839590000|2024-11-05 20:46:30|200735.6|200685.6|200757.2|200707.2|200758.2|200708.2|200722.6|200672.6|23
1730839600000|2024-11-05 20:46:40|200747.1|200697.1|200755.1|200705.1|200755.1|200705.1|200747.1|200697.1|2
1730839610000|2024-11-05 20:46:50|200747|200697|200755.4|200705.4|200755.4|200705.4|200747|200697|2
1730839620000|2024-11-05 20:47:00|200745.1|200695.1|200743.4|200693.4|200745.1|200695.1|200736.1|200686.1|4
1730839630000|2024-11-05 20:47:10|200735.7|200685.7|200751.5|200701.5|200751.5|200701.5|200735.7|200685.7|5
1730839640000|2024-11-05 20:47:20|200740.5|200690.5|200750.4|200700.4|200750.4|200700.4|200740.5|200690.5|4
1730839650000|2024-11-05 20:47:30|200740.4|200690.4|200750.2|200700.2|200750.5|200700.5|200739.9|200689.9|6
1730839660000|2024-11-05 20:47:40|200741.4|200691.4|200740.5|200690.5|200750.6|200700.6|200735|200685|10
1730839670000|2024-11-05 20:47:50|200724.5|200674.5|200676.6|200626.6|200731.6|200681.6|200666.3|200616.3|13
1730839680000|2024-11-05 20:48:00|200666.3|200616.3|200661.9|200611.9|200679.5|200629.5|200657.4|200607.4|14
1730839690000|2024-11-05 20:48:10|200667|200617|200742.2|200617.2|200751.7|200663.3|200667|200603.3|20
1730839700000|2024-11-05 20:48:20|200729|200604|200712.4|200587.4|200732|200607|200703.4|200578.4|13
1730839710000|2024-11-05 20:48:30|200715.7|200590.7|200712.1|200587.1|200715.7|200590.7|200707.4|200582.4|3
1730839720000|2024-11-05 20:48:40|200675|200625|200675|200625|200675|200625|200675|200625|1
1730839730000|2024-11-05 20:48:50|200665.8|200615.8|200712.5|200587.5|200739.7|200625.3|200665.8|200587.5|4
1730839740000|2024-11-05 20:49:00|200725.2|200600.2|200706.2|200562.9|200735.7|200600.2|200706.2|200562.9|7
1730839750000|2024-11-05 20:49:10|200713.1|200570.1|200692.2|200562.9|200747.5|200609.7|200692.2|200561.5|17
1730839760000|2024-11-05 20:49:20||200563.5||200562.9||200563.5||200561.5|17
1730839770000|2024-11-05 20:49:30|200705.9|200561.9|200705.9|200557|200705.9|200562.2|200705.9|200556|10
1730839780000|2024-11-05 20:49:40|200719.5|200566.1|200692.9|200563.4|200719.5|200569.1|200692.9|200555.1|14
1730839790000|2024-11-05 20:49:50|200705.3|200563.1|200692.9|200563.4|200705.3|200580.3|200692.9|200562.1|13
1730839800000|2024-11-05 20:50:00|200677.3|200563.7|200687.7|200562.7|200704.4|200579.4|200652.8|200527.8|22
1730839810000|2024-11-05 20:50:10|200671.6|200546.6|200683.2|200533.9|200683.2|200547.4|200665.9|200533.6|14
1730839820000|2024-11-05 20:50:20|200689.6|200533.3|200686|200561|200716.9|200563.8|200678.3|200533.3|25
1730839830000|2024-11-05 20:50:30|200685.9|200560.9|200729.2|200604.2|200775.2|200650.2|200679.1|200554.1|30
1730839840000|2024-11-05 20:50:40|200728.7|200603.7|200716.8|200591.8|200729.6|200604.6|200714.7|200589.7|24
1730839850000|2024-11-05 20:50:50|200717|200592|200721|200596|200721.2|200596.2|200716.4|200591.4|8
1730839860000|2024-11-05 20:51:00|200710.1|200585.1|200789.7|200611.6|200789.7|200642.6|200706.9|200581.9|14
1730839870000|2024-11-05 20:51:10|200789.1|200611.3|200788.4|200610.6|200789.4|200611.6|200788.4|200610.6|4
1730839880000|2024-11-05 20:51:20|200780.1|200602.3|200782.5|200611.5|200784.4|200611.9|200780.1|200602.3|8
1730839890000|2024-11-05 20:51:30|200781.8|200611.2|200769.5|200611.2|200781.8|200616.8|200769.5|200604.5|13
1730839900000|2024-11-05 20:51:40|200776.3|200617.9|200769.7|200620|200776.3|200620|200765.6|200610.8|16
1730839910000|2024-11-05 20:51:50|200769.4|200619.7|200798.5|200653.3|200799.5|200669.5|200756.8|200619.7|14
1730839920000|2024-11-05 20:52:00|200800.3|200657.3|200794.3|200664.3|200803.1|200665.3|200792.1|200657.3|29
1730839930000|2024-11-05 20:52:10|200792.3|200662.6|200796.7|200665.2|200811.1|200686.1|200791.2|200659.7|29
1730839940000|2024-11-05 20:52:20|200797.3|200665.8|200757|200707|200799.6|200707.1|200743.4|200644|27
1730839950000|2024-11-05 20:52:30|200752.6|200702.6|200756.4|200706.4|200759.7|200709.7|200752.6|200702.6|5
1730839970000|2024-11-05 20:52:50|200750.9|200700.9|200826.8|200644.9|200826.8|200725.7|200747.1|200644.9|20
1730839980000|2024-11-05 20:53:00|200825.8|200670.9|200784.8|200659.8|200834.1|200682|200781.4|200638.3|19
1730839990000|2024-11-05 20:53:10|200772.6|200641.6|200785|200660|200785|200660|200772.6|200641.6|2
1730840000000|2024-11-05 20:53:20|200782.2|200657.2|200782.2|200657.2|200782.2|200657.2|200782.2|200657.2|1
1730840010000|2024-11-05 20:53:30|200773.3|200648.3|200763.3|200638.3|200780.4|200655.4|200748.7|200623.7|6
1730840020000|2024-11-05 20:53:40|200770.9|200645.9|200753.6|200628.6|200775.5|200650.5|200748.8|200623.8|11
1730840030000|2024-11-05 20:53:50|200749.3|200624.3|200753.6|200628.6|200753.6|200628.6|200749.3|200624.3|2
1730840040000|2024-11-05 20:54:00|200757.1|200632.1|200737.9|200687.9|200757.1|200687.9|200713.9|200627.2|8
1730840050000|2024-11-05 20:54:10|200747.6|200697.6|200782.8|200657.8|200782.8|200697.6|200721.9|200646.1|11
1730840060000|2024-11-05 20:54:20|200774.4|200649.4|200816.1|200691.1|200850.5|200725.5|200774.4|200649.4|12
1730840070000|2024-11-05 20:54:30|200817.6|200692.6|200892.5|200759.2|200907.5|200759.2|200817.5|200692.5|24
1730840080000|2024-11-05 20:54:40|200872.3|200747.3|200846.3|200721.3|200889.7|200764.7|200846.3|200721.3|18
1730840090000|2024-11-05 20:54:50|200852.2|200727.2|200858.8|200733.8|200868.8|200743.8|200831.4|200706.4|23
1730840100000|2024-11-05 20:55:00|200856.2|200731.2|200848.5|200723.5|200873.7|200748.7|200844.5|200719.5|28
1730840110000|2024-11-05 20:55:10|200850.1|200725.1|200915.9|200741|200926.7|200787.4|200844.3|200719.3|26
1730840120000|2024-11-05 20:55:20|200916.9|200741.7|200903.6|200759.1|200925.1|200759.5|200903.6|200732.6|22
1730840130000|2024-11-05 20:55:30||200759.5||200758.5||200759.5||200758.1|10
1730840140000|2024-11-05 20:55:40|200914.1|200759.5|200914.1|200765.2|200914.1|200766.2|200914.1|200758.8|14
1730840150000|2024-11-05 20:55:50|200904.4|200765.5|200904.1|200779.1|200931.9|200779.1|200888.7|200755.5|28
1730840160000|2024-11-05 20:56:00|200903.8|200778.8|200890.8|200765.8|200909.4|200778.9|200860.2|200735.2|19
1730840170000|2024-11-05 20:56:10|200898.2|200773.2|200881|200749.8|200898.2|200773.2|200861.6|200736.6|16
1730840180000|2024-11-05 20:56:20|200880.7|200749.5|200853.3|200728.3|200881.7|200750.1|200850.5|200725.5|17
1730840190000|2024-11-05 20:56:30|200853.6|200728.6|200865|200740|200885.1|200757.9|200853.6|200728.6|11
1730840200000|2024-11-05 20:56:40|200864.7|200739.7|200866.7|200741.7|200886.3|200759.6|200862.1|200737.1|12
1730840210000|2024-11-05 20:56:50|200866.5|200741.5|200860|200735|200881.2|200754.8|200860|200735|17
1730840220000|2024-11-05 20:57:00|200859.5|200734.5|200839|200714|200859.5|200734.5|200837.3|200712.3|21
1730840230000|2024-11-05 20:57:10|200839.2|200714.2|200834.5|200709.5|200850.3|200725.3|200834.5|200709.5|13
1730840240000|2024-11-05 20:57:20|200838.3|200713.3|200850.1|200725.1|200865|200740|200834.2|200709.2|20
1730840250000|2024-11-05 20:57:30|200847.4|200722.4|200863.4|200738.4|200863.4|200738.4|200845.1|200720.1|25
1730840260000|2024-11-05 20:57:40|200861.7|200736.7|200891.2|200766.2|200891.2|200766.2|200861.7|200736.7|7
1730840270000|2024-11-05 20:57:50|200894.6|200769.6|200893.8|200768.8|200894.6|200769.6|200893.8|200768.8|3
1730840280000|2024-11-05 20:58:00|200894.3|200769.3|200890.4|200765.4|200903.2|200778.2|200889.9|200764.9|7
1730840290000|2024-11-05 20:58:10|200896.7|200771.7|200897.1|200772.1|200922|200797|200891.3|200766.3|18
1730840300000|2024-11-05 20:58:20|200897.3|200772.3|200897.2|200772.2|200916.6|200791.6|200892.2|200767.2|22
1730840310000|2024-11-05 20:58:30|200897|200772|200894.9|200769.9|200914.8|200789.8|200887.8|200762.8|25
1730840320000|2024-11-05 20:58:40|200914.3|200789.3|200910.9|200785.9|200914.3|200789.3|200902.2|200777.2|32
1730840330000|2024-11-05 20:58:50|200903.4|200778.4|200895.7|200770.7|200905.2|200780.2|200894.9|200769.9|36
1730840340000|2024-11-05 20:59:00|200902.8|200777.8|200845.5|200719.3|200904.6|200779.6|200838.2|200710.3|31
1730840350000|2024-11-05 20:59:10|200845.4|200719.6|200844.9|200718.3|200847.9|200721.7|200838.2|200711.9|22
1730840360000|2024-11-05 20:59:20|200845.9|200719|200844.9|200718.4|200845.9|200719|200844.3|200714.4|26
1730840370000|2024-11-05 20:59:30|200844.6|200718.1|200851.7|200720.7|200873.4|200748.4|200844.6|200718.1|24
1730840380000|2024-11-05 20:59:40|200856.3|200727.3|200853.7|200723.4|200861.5|200732.3|200853.7|200723.4|22
1730840390000|2024-11-05 20:59:50|200853.1|200723.1|200851.7|200721.7|200856.6|200726.5|200848.9|200718.5|22
1730840400000|2024-11-05 21:00:00|200850.1|200717.7|200779.4|200571.7|200887.3|200717.7|200779.3|200571.4|26
1730840410000|2024-11-05 21:00:10|200783.5|200576.5|200789.4|200580.5|200823.4|200615.7|200783.5|200576.5|24
1730840420000|2024-11-05 21:00:20|200794.4|200585.5|200756.9|200614.6|200797.1|200622.9|200754|200585.5|17
1730840430000|2024-11-05 21:00:30|200766.7|200624.4|200752.8|200610.8|200784.5|200643.6|200749.4|200607.5|17
1730840440000|2024-11-05 21:00:40|200749.2|200607.2|200753.4|200611.7|200753.4|200611.7|200749.2|200607.2|3
1730840450000|2024-11-05 21:00:50|200758.9|200617.3|200768.2|200628.2|200772.6|200632.7|200753.4|200611.8|10
1730840460000|2024-11-05 21:01:00|200768.1|200625.9|200768.6|200628.8|200768.8|200628.8|200764.7|200624.9|17
1730840470000|2024-11-05 21:01:10|200768.5|200628.7|200767.4|200626.9|200768.5|200628.7|200763|200622.9|10
1730840480000|2024-11-05 21:01:20|200767.7|200627.8|200765.3|200623.1|200772.1|200630.6|200762.5|200622.4|14
1730840490000|2024-11-05 21:01:30|200767.6|200626.2|200793.8|200654.6|200793.8|200654.6|200765.6|200624.1|8
1730840500000|2024-11-05 21:01:40|200788.3|200649.4|200788.7|200649.9|200793|200654.1|200788.3|200649.4|4
1730840510000|2024-11-05 21:01:50|200789.8|200650.7|200781.4|200644|200790.5|200652.3|200781.4|200644|6
1730840520000|2024-11-05 21:02:00|200778.2|200640.8|200771.6|200634.4|200778.2|200640.8|200771.6|200634.4|10
1730840530000|2024-11-05 21:02:10|200771.5|200634.3|200681.5|200545.9|200771.5|200634.3|200680.9|200545.2|15
1730840540000|2024-11-05 21:02:20|200684.5|200548.8|200693.7|200553.2|200701.7|200560.6|200671.8|200534.5|12
1730840550000|2024-11-05 21:02:30|200694.3|200553.9|200697.4|200556.4|200703|200562.1|200666.4|200525.1|21
1730840560000|2024-11-05 21:02:40|200697.3|200557|200679.1|200538.4|200700.9|200560.4|200669.9|200528.1|20
1730840570000|2024-11-05 21:02:50|200676.3|200535.6|200674.8|200534.3|200679.6|200538.9|200674.8|200534.3|8
1730840580000|2024-11-05 21:03:00|200673.6|200532.4|200735.4|200531.1|200735.4|200532.7|200664.5|200435.5|23
1730840590000|2024-11-05 21:03:10|200736.2|200531.2|200664.3|200523.5|200736.2|200531.2|200664.3|200523.5|4
1730840600000|2024-11-05 21:03:20|200671.3|200530.5|200669.4|200536|200675|200537.4|200662.9|200522|22
1730840610000|2024-11-05 21:03:30|200665.3|200532.3|200666.5|200536.5|200669.7|200538.1|200657.6|200528.2|27
1730840620000|2024-11-05 21:03:40|200664|200534.4|200661.4|200532.3|200668.4|200539.1|200656.9|200528|5
1730840630000|2024-11-05 21:03:50|200656.5|200527.7|200645.9|200498.5|200675.9|200532.6|200645.9|200498.5|14
1730840640000|2024-11-05 21:04:00|200646.6|200499.9|200641|200493.4|200646.6|200499.9|200641|200493.4|6
1730840650000|2024-11-05 21:04:10|200642.2|200495.6|200644.6|200497.8|200644.6|200498.2|200642.2|200495.6|3
1730840660000|2024-11-05 21:04:20|200641.9|200494.3|200578.6|200431.5|200641.9|200494.3|200578.6|200431.5|7
1730840670000|2024-11-05 21:04:30|200579.3|200431.9|200579.5|200432.5|200582.1|200435.2|200572.1|200425.1|10
1730840680000|2024-11-05 21:04:40|200590.7|200443.7|200618|200471|200622.3|200475.3|200590.7|200443.7|7
1730840690000|2024-11-05 21:04:50|200638.7|200452.3|200644.2|200462|200644.2|200462|200638.7|200452.3|4
1730840700000|2024-11-05 21:05:00|200636.9|200456.8|200633.1|200458.1|200636.9|200458.1|200627.9|200452.4|5
1730840710000|2024-11-05 21:05:10|200627.1|200452.4|200631.8|200460.9|200633.1|200460.9|200627.1|200452.4|5
1730840720000|2024-11-05 21:05:20|200636.3|200467.3|200622.7|200466.9|200636.3|200467.3|200618.4|200458|10
1730840730000|2024-11-05 21:05:30|200622.2|200466.7|200617.1|200468.6|200627.4|200474.4|200616|200463.3|7
1730840740000|2024-11-05 21:05:40|200613.6|200466.4|200617.9|200470.8|200617.9|200470.8|200613.6|200466.4|4
1730840750000|2024-11-05 21:05:50|200614.1|200471|200614.1|200467.2|200614.1|200471|200614.1|200467.2|2
1730840760000|2024-11-05 21:06:00|200617.9|200471|200629.9|200442.1|200629.9|200471|200603.5|200442.1|20
1730840770000|2024-11-05 21:06:10|200630.2|200441.4|200650.1|200470.8|200650.1|200470.8|200626.9|200438.9|10
1730840780000|2024-11-05 21:06:20|200649.8|200470.5|200641.4|200462.7|200649.8|200470.5|200641.4|200462.7|3
1730840790000|2024-11-05 21:06:30|200634|200477.5|200727.6|200575.6|200736.7|200583.1|200629.7|200473.1|16
1730840800000|2024-11-05 21:06:40|200726.9|200575.8|200730|200580.4|200736.9|200587.3|200725|200575.4|24
1730840810000|2024-11-05 21:06:50|200736|200586.4|200741.6|200592.9|200743.3|200593.3|200729.5|200579.9|22
1730840820000|2024-11-05 21:07:00|200737.9|200588.8|200789|200606|200797.7|200614.1|200737.9|200567.6|22
1730840830000|2024-11-05 21:07:10|200788.8|200605.1|200781.2|200601.9|200788.8|200605.1|200763.2|200581.7|17
1730840840000|2024-11-05 21:07:20|200771.6|200593.1|200772.4|200593.1|200779.4|200600.4|200771.6|200593.1|6
1730840860000|2024-11-05 21:07:40|200778.5|200599.2|200754.5|200577.9|200778.5|200599.2|200754.5|200577.9|4
1730840870000|2024-11-05 21:07:50|200748.9|200577.7|200770.5|200604.4|200774.9|200610.5|200748.7|200577.7|6
1730840880000|2024-11-05 21:08:00|200764.8|200600.9|200763.9|200597.7|200765.2|200600.9|200757.2|200590.8|12
1730840890000|2024-11-05 21:08:10|200759.3|200593|200759.3|200593|200759.3|200593|200759.3|200593|1
1730840900000|2024-11-05 21:08:20|200758.8|200592.9|200760.7|200594.2|200768.3|200602.4|200758.8|200592.9|6
1730840910000|2024-11-05 21:08:30|200759.8|200595.5|200758.3|200593|200762|200600.3|200756.6|200588.8|8
1730840920000|2024-11-05 21:08:40|200763.3|200598.1|200762.7|200597.7|200763.3|200599.9|200761.9|200597.7|4
1730840930000|2024-11-05 21:08:50|200756|200591|200763.4|200597.4|200763.4|200597.4|200756|200591|4
1730840940000|2024-11-05 21:09:00|200762.6|200600.2|200763|200598.1|200763.3|200600.2|200762.4|200597.8|4
1730840950000|2024-11-05 21:09:10|200756.5|200591.7|200770|200609.9|200773.4|200612.3|200756.5|200591.7|6
1730840960000|2024-11-05 21:09:20|200775.5|200607.7|200767.1|200606|200778.3|200614.9|200767.1|200606|6
1730840970000|2024-11-05 21:09:30|200771.5|200610.5|200771.1|200610|200776.1|200615|200771.1|200610|5
1730840980000|2024-11-05 21:09:40|200771|200610.1|200768.7|200614|200779.1|200618.9|200767.8|200609.8|9
1730840990000|2024-11-05 21:09:50|200768.6|200614.1|200770.1|200615.7|200772.9|200618.3|200764.6|200610.1|5
1730841000000|2024-11-05 21:10:00|200770.4|200615.6|200770.4|200615.6|200770.4|200615.6|200770.4|200615.6|1
1730841010000|2024-11-05 21:10:10|200769.7|200615.8|200766.1|200611.1|200769.7|200615.8|200765.2|200611.1|3
1730841020000|2024-11-05 21:10:20|200770.4|200609.7|200763.7|200608.2|200776.7|200622.1|200757.7|200602.4|9
1730841060000|2024-11-05 21:11:00|200737.6|200612.6|200766.3|200607.9|200774.6|200620.8|200737.6|200607.9|18
1730841070000|2024-11-05 21:11:10|200771.1|200612.8|200777.2|200618.9|200785.5|200623|200771.1|200612.8|5
1730841080000|2024-11-05 21:11:20|200776.5|200619.2|200777.7|200622.7|200777.8|200622.7|200767.2|200609.8|12
1730841090000|2024-11-05 21:11:30|200769.4|200621.5|200769.9|200614.6|200774.3|200621.5|200769.4|200614.6|7
1730841100000|2024-11-05 21:11:40|200770|200618.8|200775.1|200618.8|200775.1|200618.8|200770|200618.8|2
1730841110000|2024-11-05 21:11:50|200774.5|200618.6|200829.7|200677.2|200832.4|200677.6|200768.8|200614.6|19
1730841120000|2024-11-05 21:12:00|200829|200676.7|200853.1|200694.1|200853.4|200694.9|200829|200676.7|14
1730841130000|2024-11-05 21:12:10|200847.2|200688.1|200849.4|200690.4|200849.4|200690.4|200844.4|200685.4|4
1730841140000|2024-11-05 21:12:20|200854.1|200695.1|200857.2|200703.4|200861.8|200704.6|200847.1|200688.1|13
1730841150000|2024-11-05 21:12:30|200853.7|200698.4|200876|200726.4|200876|200726.4|200853.7|200698.4|17
1730841170000|2024-11-05 21:12:50|200879.8|200730.1|200874.6|200725|200880|200730.4|200874.6|200725|3
1730841190000|2024-11-05 21:13:10|200875.2|200725.6|200877.7|200728.7|200877.7|200728.7|200872.6|200723.4|7
1730841200000|2024-11-05 21:13:20|200872.7|200723.7|200904.1|200749.9|200912.5|200756.4|200872.7|200722.2|15
1730841210000|2024-11-05 21:13:30|200911.2|200757|200901.4|200749.8|200911.2|200757.5|200901.4|200749.8|6
1730841230000|2024-11-05 21:13:50|200901.6|200750.3|200903.5|200756.4|200911.4|200764.7|200899.7|200749.9|20
1730841240000|2024-11-05 21:14:00|200905|200753.2|200919.1|200772.2|200926.8|200780.2|200901.4|200752.2|21
1730841250000|2024-11-05 21:14:10|200919.7|200772.9|200918|200769.1|200920.8|200773.9|200918|200769.1|10
1730841260000|2024-11-05 21:14:20|200920.3|200772.1|200919.9|200771.6|200924.4|200777.1|200917.6|200768.7|14
1730841270000|2024-11-05 21:14:30|200917.4|200768.7|200920.9|200773.9|200928.4|200781.8|200917.1|200768.6|23
1730841280000|2024-11-05 21:14:40|200920.1|200773.1|200923.4|200776.5|200923.4|200776.5|200920.1|200772.9|17
1730841290000|2024-11-05 21:14:50|200921.9|200775.2|200920.4|200773.3|200924.4|200777.3|200919.2|200772.3|6
1730841300000|2024-11-05 21:15:00|200919.5|200772.4|200916.6|200768.2|200923|200775.9|200913.9|200765.6|13
1730841310000|2024-11-05 21:15:10|200924.4|200776|200916.4|200770.1|200926.3|200778.3|200915.8|200767.3|14
1730841320000|2024-11-05 21:15:20|200912.7|200766.3|200907.6|200760.8|200915.8|200769.3|200907.6|200760.8|34
1730841330000|2024-11-05 21:15:30|200915.5|200767.6|200912.8|200765|200915.5|200767.6|200907.6|200760.8|5
1730841340000|2024-11-05 21:15:40|200909.1|200761.3|200893.8|200745.6|200909.1|200761.3|200893|200744.7|7
1730841350000|2024-11-05 21:15:50|200888.7|200745.8|200897|200750|200897|200750|200888.7|200740.6|3
1730841360000|2024-11-05 21:16:00|200892.2|200745.1|200892|200744.4|200892.2|200745.1|200892|200744.4|2
1730841370000|2024-11-05 21:16:10|200882|200744.6|200834.8|200686.6|200882|200744.6|200834.8|200686.6|5
1730841380000|2024-11-05 21:16:20|200841.3|200693|200844.8|200697.3|200849.5|200701.4|200835.4|200688|15
1730841390000|2024-11-05 21:16:30|200840.8|200693.2|200847|200700.4|200848|200700.4|200840.8|200693.2|4
1730841400000|2024-11-05 21:16:40|200842.7|200696.2|200841.9|200695.6|200844.4|200697.5|200832.9|200686.4|12
1730841410000|2024-11-05 21:16:50|200841.8|200694.2|200848.7|200701.7|200848.7|200701.7|200839.7|200692.7|7
1730841420000|2024-11-05 21:17:00|200852.3|200705.4|200847.7|200700.1|200853|200705.7|200844.7|200697|17
1730841430000|2024-11-05 21:17:10|200843.8|200696.4|200841|200694.5|200846.9|200699.2|200839.4|200691.7|10
1730841440000|2024-11-05 21:17:20|200846.2|200699.3|200841|200694.5|200846.2|200699.3|200841|200694.5|2
1730841450000|2024-11-05 21:17:30|200844.8|200698.3|200848.5|200702.1|200872.8|200725.9|200837.3|200689.5|7
1730841470000|2024-11-05 21:17:50|200842.2|200695.7|200847.1|200700.1|200847.1|200700.1|200840.6|200693.7|3
1730841480000|2024-11-05 21:18:00|200848.3|200699.2|200846.8|200700.1|200848.3|200700.1|200846.8|200699.2|2
1730841490000|2024-11-05 21:18:10|200842.2|200695.5|200842.2|200695.5|200842.2|200695.5|200842.2|200695.5|1
1730841500000|2024-11-05 21:18:20|200838|200691.3|200843.6|200696.6|200843.7|200696.6|200832.6|200686.2|6
1730841510000|2024-11-05 21:18:30|200836.6|200689.6|200844.6|200697.9|200844.6|200697.9|200836.3|200689.5|10
1730841520000|2024-11-05 21:18:40|200836.1|200689.3|200840.3|200693.2|200843.7|200697|200832.3|200685.3|10
1730841530000|2024-11-05 21:18:50|200839.4|200693|200843.9|200696.9|200843.9|200696.9|200835.5|200688.5|11
1730841540000|2024-11-05 21:19:00|200836.1|200689.1|200838.3|200691.4|200843.8|200696.9|200836.1|200689.1|13
1730841550000|2024-11-05 21:19:10|200844|200697.1|200844|200697.1|200844|200697.1|200844|200697.1|1
1730841560000|2024-11-05 21:19:20|200843.3|200696.6|200844.5|200697.6|200844.5|200697.6|200836.7|200689.9|7
1730841570000|2024-11-05 21:19:30|200833.9|200687|200843.9|200697.2|200843.9|200697.2|200833.8|200687|6
1730841580000|2024-11-05 21:19:40|200836.5|200689.7|200844.8|200697.8|200844.8|200698.4|200836.5|200689.7|10
1730841590000|2024-11-05 21:19:50|200837.2|200690.2|200845.8|200699.2|200848.5|200701.6|200837.2|200690.2|4
1730841600000|2024-11-05 21:20:00|200847.4|200699.6|200847.3|200699.9|200852.1|200704|200843.1|200694.9|10
1730841610000|2024-11-05 21:20:10|200847.8|200704.7|200851.9|200704.7|200852.7|200704.7|200847.1|200704.7|7
1730841620000|2024-11-05 21:20:20|200852.7|200700|200846.6|200699.5|200852.7|200703.3|200846.6|200699.5|9
1730841630000|2024-11-05 21:20:30|200847.1|200706.4|200851.2|200704.6|200856.8|200709.3|200847.1|200702.1|8
1730841640000|2024-11-05 21:20:40|200849.5|200703|200854.7|200707.6|200854.7|200707.6|200849.5|200703|4
1730841650000|2024-11-05 21:20:50|200850|200703|200852.2|200705.5|200853.2|200705.8|200847.9|200701.1|5
1730841660000|2024-11-05 21:21:00|200853.2|200705.9|200853.2|200705.9|200853.2|200705.9|200853.2|200705.9|1
1730841670000|2024-11-05 21:21:10|200857.2|200709.9|200858|200711.2|200858.5|200711.7|200851.3|200704.5|6
1730841680000|2024-11-05 21:21:20|200851.3|200704.5|200858.3|200711.6|200858.7|200712.2|200851|200704.3|6
1730841690000|2024-11-05 21:21:30|200858.6|200712.3|200855.8|200709.1|200894.5|200730.1|200834.8|200614.7|6
1730841710000|2024-11-05 21:21:50|200875.5|200689.4|200875.5|200689.4|200875.5|200689.4|200875.5|200689.4|1
1730841720000|2024-11-05 21:22:00|200874.9|200688.5|200874.9|200688.2|200874.9|200688.5|200874.9|200688.2|2
1730841730000|2024-11-05 21:22:10|200875.7|200688.7|200875.9|200689.1|200875.9|200689.1|200868.7|200682|3
1730841750000|2024-11-05 21:22:30||200689||200689||200689||200689|1
1730841760000|2024-11-05 21:22:40|200921.4|200618.4|200892.5|200710.4|200921.4|200714.4|200871.2|200618.4|5
1730841770000|2024-11-05 21:22:50|200892.3|200709.8|200892.4|200710.4|200892.4|200710.4|200892.3|200709.8|2
1730841780000|2024-11-05 21:23:00|200892.8|200710.6|200900.1|200718.4|200900.1|200718.4|200892.8|200710.6|2
1730841790000|2024-11-05 21:23:10|200901.7|200719.6|200927.8|200748.2|200942.9|200759.4|200901.7|200719.6|18
1730841800000|2024-11-05 21:23:20|200928.9|200748.8|200928.9|200748.9|200928.9|200748.9|200927.8|200748.3|5
1730841810000|2024-11-05 21:23:30|200927.9|200748.2|200927.9|200748.2|200927.9|200748.2|200927.9|200748.2|1
1730841820000|2024-11-05 21:23:40|200926.8|200747.3|200988|200683.9|200988|200747.3|200926.8|200683.9|2
1730841830000|2024-11-05 21:23:50|200984.9|200683.2|200929.5|200749.6|200984.9|200749.6|200929.5|200683.2|2
1730841840000|2024-11-05 21:24:00|200921.6|200743.3|200914.5|200756|200922.2|200756|200914.5|200743.3|4
1730841860000|2024-11-05 21:24:20|200908|200749.6|200903.9|200744.7|200908|200749.6|200898.3|200739.4|5
1730841870000|2024-11-05 21:24:30|200904|200745.1|200905.1|200752.9|200915.5|200759.2|200898.5|200745.1|9
1730841880000|2024-11-05 21:24:40|200905.5|200756.8|200905.7|200754.4|200906.3|200757|200905.1|200754.4|5
1730841900000|2024-11-05 21:25:00|200906.1|200755.8|200895.6|200748.6|200906.1|200756.1|200889.8|200742.8|8
1730841910000|2024-11-05 21:25:10|200894.7|200748.5|200894.6|200747.8|200894.7|200748.5|200894.6|200747.8|2
1730841940000|2024-11-05 21:25:40|200964.5|200662.7|200924.1|200777.7|200967.9|200782.1|200895.6|200662.7|15
1730841950000|2024-11-05 21:25:50|200930.2|200783.8|200931|200783.2|200939.3|200791.6|200924.8|200778.4|20
1730841960000|2024-11-05 21:26:00|200929.1|200782.2|200934.9|200787.7|200936.3|200789.1|200926.9|200780|20
1730841970000|2024-11-05 21:26:10|200928.1|200780.9|200949.2|200802.5|200951.7|200805.4|200927.4|200780.9|24
1730841980000|2024-11-05 21:26:20|200948|200801.7|200938.3|200791.3|200949|200802.5|200938.3|200791.3|3
1730841990000|2024-11-05 21:26:30||200791.8||200791.8||200791.8||200791.8|1
1730842000000|2024-11-05 21:26:40|200936.1|200788.3|200923.6|200777.3|200936.1|200788.3|200923|200776.5|5
1730842010000|2024-11-05 21:26:50|200921.2|200774.9|200921.2|200774.3|200921.2|200774.9|200921.2|200774.3|2
1730842020000|2024-11-05 21:27:00|200922.1|200773.8|200921.2|200773.9|200922.1|200774.6|200921.2|200773.8|4
1730842030000|2024-11-05 21:27:10|200922|200774.3|201000.2|200697|201000.2|200774.3|200921.3|200697|3
1730842040000|2024-11-05 21:27:20|201002.5|200698.2|201000|200696|201004.7|200699.7|201000|200696|3
1730842050000|2024-11-05 21:27:30|201002.6|200698.1|200924.3|200776.8|201002.6|200783.6|200923.7|200698.1|10
1730842060000|2024-11-05 21:27:40|200926.7|200779.3|200921.6|200773.3|200931.9|200784.4|200916.1|200768|10
1730842070000|2024-11-05 21:27:50|200916.3|200768.2|200897.6|200751.1|200917.1|200769.2|200894|200747.5|18
1730842090000|2024-11-05 21:28:10|200898.2|200751|200896.5|200749.5|200898.2|200751|200894.3|200747|5
1730842100000|2024-11-05 21:28:20|200895.6|200750.3|200895.6|200748.7|200895.6|200750.3|200895.6|200748.7|3
1730842110000|2024-11-05 21:28:30||200749.4||200748.2||200749.4||200748.2|2
1730842120000|2024-11-05 21:28:40|200963.7|200663.7|200963.6|200661.8|200963.7|200663.7|200963.6|200661.8|2
1730842130000|2024-11-05 21:28:50|200963.9|200663.7|200964|200663.7|200964|200663.7|200963.6|200662|5
1730842140000|2024-11-05 21:29:00|200963.6|200661.4|200963.6|200661.4|200963.7|200663|200963.6|200661.4|3
1730842150000|2024-11-05 21:29:10|200965.6|200663.1|200905.5|200754.6|200965.6|200758.5|200897.3|200663.1|8
1730842160000|2024-11-05 21:29:20|200904.4||200905.1||200905.1||200904.4||2
1730842170000|2024-11-05 21:29:30|200901.6|200751.1|200905.9|200755.8|200905.9|200755.8|200896.6|200747.2|23
1730842180000|2024-11-05 21:29:40|200901.7|200751.6|200899.2|200750.9|200907.3|200758.1|200895|200747.2|19
1730842190000|2024-11-05 21:29:50|200901.3|200751.8|200900.2|200749.8|200904.7|200755.9|200895.7|200745.8|19
1730842200000|2024-11-05 21:30:00|200905.9|200756.6|200901.2|200752.9|200905.9|200756.6|200897|200747.8|18
1730842210000|2024-11-05 21:30:10|200899.5|200752|200896.7|200748.4|200899.5|200752|200892.5|200744.6|3
1730842220000|2024-11-05 21:30:20|200896.2||200896.7||200896.7||200896.2||6
1730842230000|2024-11-05 21:30:30|200897.1|200748.8|200896.2|200747.9|200902.5|200753.4|200892|200743.8|10
1730842240000|2024-11-05 21:30:40|200896.7||200896.7||200896.7||200896.1||11
1730842250000|2024-11-05 21:30:50|200896.2|200749.1|200896.2|200748.8|200902.3|200754.2|200893.2|200745|20
1730842270000|2024-11-05 21:31:10|200896.6|200748.7|200900.2|200752.5|200900.2|200752.5|200896.2|200748.7|4
1730842280000|2024-11-05 21:31:20|200899.8|200748.4|200895.6|200748.4|200899.8|200748.4|200895.6|200748.4|5
1730842290000|2024-11-05 21:31:30|200896||200896||200896||200896||1
1730842300000|2024-11-05 21:31:40|200895.8|200749.3|200914.8|200767.6|200915.2|200768|200895.7|200749.3|12
1730842310000|2024-11-05 21:31:50|200914|200766.9|200902.8|200756|200914.1|200767.4|200902.8|200756|18
1730842320000|2024-11-05 21:32:00|200902.4|200755.5|200899.7|200752.3|200907.2|200760.1|200899.2|200752.1|13
1730842330000|2024-11-05 21:32:10|200903.4|200756|200902|200754.8|200906.5|200759.3|200897.2|200749.9|20
1730842340000|2024-11-05 21:32:20|200906.4|200759.3|200906.1|200759.2|200908.2|200761.3|200900.2|200752.7|16
1730842350000|2024-11-05 21:32:30|200902.5|200755.7|200905.9|200758.7|200907.6|200760.3|200900.6|200753.5|21
1730842360000|2024-11-05 21:32:40|200910.6|200763.4|200908.2|200760.9|200910.6|200763.4|200899.9|200752.4|25
1730842370000|2024-11-05 21:32:50|200900.8|200753.3|200901.5|200754.3|200910|200763|200900.8|200753.3|19
1730842380000|2024-11-05 21:33:00|200907.7|200760.5|200901.6|200754.4|200907.7|200760.5|200899|200751.6|24
1730842390000|2024-11-05 21:33:10|200906.6|200759.4|200909.8|200762.8|200909.9|200762.9|200883.8|200736|23
1730842400000|2024-11-05 21:33:20|200908.9|200762.1|200909.2|200762.2|200909.7|200762.9|200908.9|200762.1|4
1730842410000|2024-11-05 21:33:30|200910.4|200764|200939.6|200793|200945.6|200799|200910.4|200764|11
1730842420000|2024-11-05 21:33:40|200945.6|200799|200940.1|200793.5|200945.6|200799|200937.7|200791.1|23
1730842430000|2024-11-05 21:33:50|200939.5|200792.9|200958.3|200771.7|200965.6|200792.9|200938.7|200771.3|24
1730842440000|2024-11-05 21:34:00|200958.9|200772.3|201025.4|200842.9|201025.4|200842.9|200957.9|200771.3|13
1730842450000|2024-11-05 21:34:10|201025.6|200843.2|201000.1|200820.9|201025.7|200843.3|200992.4|200813.7|8
1730842460000|2024-11-05 21:34:20|201000.8|200822.5|200994.1|200818.3|201003.8|200825|200994.1|200817|16
1730842470000|2024-11-05 21:34:30|201000.5|200824.7|200999.8|200824|201000.5|200824.7|200993.8|200817.5|7
1730842480000|2024-11-05 21:34:40|200993.1|200817.3|200992.2|200816.5|200999|200823.2|200992.1|200814.6|16
1730842490000|2024-11-05 21:34:50|200999|200823.3|200989|200813.1|200999|200823.3|200989|200813.1|6
1730842500000|2024-11-05 21:35:00|200994.7|200819|200995.5|200817.8|200995.5|200819|200994.7|200817.8|2
1730842510000|2024-11-05 21:35:10|200988.3|200810.4|200990.7|200814.9|200993.9|200817.2|200988.3|200810.4|6
1730842520000|2024-11-05 21:35:20|200981.9|200814.2|200981.9|200819.9|200981.9|200820.2|200981.9|200814.2|8
1730842530000|2024-11-05 21:35:30|200974.1|200819.4|200975.3|200812.9|200975.3|200820.1|200966.6|200805.1|13
1730842540000|2024-11-05 21:35:40|200967.5|200805.4|200974.3|200812.1|200974.3|200812.1|200967.5|200805.4|2
1730842560000|2024-11-05 21:36:00|200974.5||200974.5||200974.5||200974.5||1
1730842570000|2024-11-05 21:36:10|200973.1|200810.4|200972.1|200811.2|200975.2|200813.9|200961.3|200800.1|11
1730842580000|2024-11-05 21:36:20|200964.2|200803.3|200959|200799.8|200964.5|200803.8|200950.5|200790.8|15
1730842590000|2024-11-05 21:36:30|200957.6|200799.7|200962.3|200803.8|200964.1|200805.5|200951.8|200794|19
1730842600000|2024-11-05 21:36:40|200955.9|200797.3|200956.2|200797.5|200961|200803.2|200953.8|200795.1|20
1730842610000|2024-11-05 21:36:50|200956.8|200796.2|200954|200794.9|200961.7|200803.4|200949.4|200790.3|31
1730842620000|2024-11-05 21:37:00|200937.8|200779.5|200907|200753.5|200937.8|200779.5|200900.6|200749.5|18
1730842630000|2024-11-05 21:37:10|200906|200753.4|200907.7|200753.6|200907.7|200753.6|200902|200748.5|8
1730842640000|2024-11-05 21:37:20|200904.1|200750|200903.4|200749.4|200913.8|200759.8|200898.8|200744.8|25
1730842650000|2024-11-05 21:37:30|200913.5|200759.5|200900|200746|200913.5|200759.5|200896.5|200742.6|34
1730842660000|2024-11-05 21:37:40|200900.7|200746.8|200899.9|200746|200909|200755|200897.2|200743.2|13
1730842670000|2024-11-05 21:37:50|200905.4|200751.4|200900.2|200746.2|200905.4|200751.4|200900.2|200746.2|2
1730842680000|2024-11-05 21:38:00|200900.7|200751|200899.8|200745.2|200905.6|200751|200899.8|200745.2|3
1730842700000|2024-11-05 21:38:20|200916.1|200728.5|200916.1|200728.5|200916.1|200728.5|200916.1|200728.5|1
1730842730000|2024-11-05 21:38:50|200916.2|200681.3|200983.1|200681.3|200983.1|200681.3|200916.2|200681.3|2
1730842740000|2024-11-05 21:39:00|200985|200679.3|200985|200679.3|200985|200679.3|200985|200679.3|1
1730842760000|2024-11-05 21:39:20|200981.3|200680.9|200916.4|200729.3|200981.3|200729.3|200916.4|200680.9|2
1730842770000|2024-11-05 21:39:30|200924.2|200726.7|200933.5|200737.2|200933.9|200738|200924.2|200726.7|3
1730842780000|2024-11-05 21:39:40|200933.4|200738.3|200933.8|200737.1|200933.8|200738.3|200933.4|200737.1|2
1730842790000|2024-11-05 21:39:50|200936.2|200743.9|200936.8|200743.5|200937.1|200745.6|200935.4|200743.3|12
1730842800000|2024-11-05 21:40:00|200936.4|200744.8|200936.5|200744.8|200936.5|200744.8|200936.4|200743.8|7
1730842810000|2024-11-05 21:40:10|200936.6|200743.7|200936.6|200744.8|200936.7|200744.8|200936.5|200743.7|4
1730842820000|2024-11-05 21:40:20|200995.8|200685.8|200927|200744.2|200995.9|200744.2|200927|200684.3|16
1730842830000|2024-11-05 21:40:30|200927.1|200743.2|200926.6|200743.8|200930.4|200744.2|200926.3|200741.9|15
1730842840000|2024-11-05 21:40:40|200932.6|200749.8|200932.6|200749.9|200932.6|200749.9|200932.6|200749.8|2
1730842850000|2024-11-05 21:40:50|200932.5||200932.5||200932.5||200932.5||1
1730842870000|2024-11-05 21:41:10||200750||200750||200750||200750|1
1730842880000|2024-11-05 21:41:20|200993.6|200685.6|200921.7|200759.1|200993.6|200759.1|200921.7|200685.6|2
1730842890000|2024-11-05 21:41:30|200921.3|200759.8|200956.3|200803.3|201018.2|200847.7|200917.7|200751.7|28
1730842900000|2024-11-05 21:41:40|200955.2|200798.4|200955.5|200798.4|200955.5|200798.4|200955.2|200798.4|2
1730842920000|2024-11-05 21:42:00|200954.3|200802.4|200954.3|200802.4|200954.3|200802.4|200954.3|200802.4|1
1730842950000|2024-11-05 21:42:30|201028.6|200726.9|200984.7|200835.9|201028.6|200836.3|200946.6|200726.9|5
1730842960000|2024-11-05 21:42:40|200994.8|200836.4|201009.3|200837.6|201014.4|200843.3|200994.8|200830.1|11
1730842970000|2024-11-05 21:42:50|201008.7|200846.4|201036.8|200880.1|201054|200896.5|201008.7|200846.4|14
1730842980000|2024-11-05 21:43:00|201038.2|200879.3|201034.7|200877.4|201040.8|200883.7|201034.7|200876.3|11
1730842990000|2024-11-05 21:43:10|201052.5|200878.3|201052.5|200864.8|201052.5|200878.3|201052.5|200864.8|4
1730843020000|2024-11-05 21:43:40|201107.9|200805.9|201107.9|200805.9|201107.9|200805.9|201107.9|200805.9|1
1730843040000|2024-11-05 21:44:00|201052|200803.5|201052|200863.4|201052|200863.4|201052|200803.5|2
1730843050000|2024-11-05 21:44:10||200864.1||200864.1||200864.1||200864.1|1
1730843060000|2024-11-05 21:44:20||200864||200863.6||200864||200863.6|4
1730843070000|2024-11-05 21:44:30|201107.9|200804.2|201107.9|200804.2|201107.9|200804.2|201107.9|200804.2|1
1730843080000|2024-11-05 21:44:40|201107.2|200804.4|201038.4|200871.1|201107.2|200875.8|201038.4|200804.4|11
1730843090000|2024-11-05 21:44:50|201039.4|200874.2|201039.4|200874.4|201039.4|200874.4|201039.4|200874.2|2
1730843100000|2024-11-05 21:45:00|201037.7|200874.1|201037.6|200878.2|201043|200878.7|201037.5|200872.9|7
1730843110000|2024-11-05 21:45:10|201037.1|200877.7|201037.8|200878.6|201037.8|200878.6|201037.1|200877.7|2
1730843120000|2024-11-05 21:45:20|201037.6|200878.4|201040.6|200883|201040.6|200883|201037.6|200878.4|2
1730843130000|2024-11-05 21:45:30|201036.4|200881|201036.4|200881|201036.4|200881|201036.4|200881|1
1730843140000|2024-11-05 21:45:40|201046.7|200890.1|201056.8|200895.6|201063|200900.5|201046.7|200890.1|11
1730843150000|2024-11-05 21:45:50|201049.6|200898.1|201082.5|200924.4|201088.8|200929.2|201049.6|200898.1|6
1730843160000|2024-11-05 21:46:00|201089.9|200931.8|201145.7|200957.6|201147.7|200959.6|201089.9|200931.8|17
1730843170000|2024-11-05 21:46:10|201144.1|200959|201128.8|200952.9|201144.1|200959.3|201122.4|200946.6|26
1730843190000|2024-11-05 21:46:30|201128.9|200953.3|201163.4|200991.5|201163.4|200991.5|201128.9|200952.9|7
1730843200000|2024-11-05 21:46:40|201164.1|200990.1|201222.2|201059.7|201222.2|201059.7|201164.1|200990.1|20
1730843210000|2024-11-05 21:46:50||201060||201060||201060||201060|1
1730843220000|2024-11-05 21:47:00|201223.3|201061.9|201235.7|201066.3|201235.7|201066.3|201223.3|201059.5|3
1730843230000|2024-11-05 21:47:10|201236.2|201066.4|201236.2|201066.4|201236.2|201066.4|201236.2|201066.4|1
1730843240000|2024-11-05 21:47:20|201235.7||201235.7||201235.7||201235.7||1
1730843250000|2024-11-05 21:47:30|201241.4|201072.1|201260.3|201090|201261.3|201091|201230.3|201059.9|7
1730843260000|2024-11-05 21:47:40|201262.1|201087.1|201273.1|201099.7|201273.1|201099.7|201261|201087.1|5
1730843270000|2024-11-05 21:47:50|201281.6|201102.4|201278.1|201102.3|201281.6|201103.5|201278.1|201100.4|5
1730843280000|2024-11-05 21:48:00|201277.9|201103.3|201277.6|201103.6|201277.9|201104.9|201276.2|201103.3|4
1730843290000|2024-11-05 21:48:10|201273.5|201104.1|201332.3|201022.3|201332.3|201104.1|201273.5|201022.3|2
1730843300000|2024-11-05 21:48:20|201331.1|201021.1|201331.1|201021.1|201331.1|201021.1|201331.1|201021.1|1
1730843310000|2024-11-05 21:48:30|201331|201021|201247.3|201068.2|201331|201074.7|201241.3|201020.5|11
1730843320000|2024-11-05 21:48:40|201244.3|201069.9|201229|201039.3|201244.3|201069.9|201229|201039.3|2
1730843340000|2024-11-05 21:49:00|201233.9|201045|201261.9|201095.3|201261.9|201096|201230.4|201045|11
1730843350000|2024-11-05 21:49:10|201261.4|201095.9|201263.6|201101.5|201269.7|201107.6|201240.5|201075.9|12
1730843360000|2024-11-05 21:49:20|201270.3|201108.2|201312.7|201150.8|201319.3|201159.4|201263.8|201101.2|12
1730843370000|2024-11-05 21:49:30|201313.5|201151.4|201338.6|201180.8|201344.6|201185.8|201309.8|201146.7|15
1730843380000|2024-11-05 21:49:40|201347|201180.1|201344.8|201187.7|201356.5|201197.1|201342.2|201180.1|24
1730843390000|2024-11-05 21:49:50|201345.4|201188.3|201347|201189.9|201353.8|201196.7|201344.4|201187.4|16
1730843400000|2024-11-05 21:50:00|201340.5|201181.9|201352.1|201190.7|201359.9|201197.4|201340.5|201181.4|12
1730843410000|2024-11-05 21:50:10|201349.8|201190.9|201267.5|201106.7|201349.8|201190.9|201266.5|201091.6|9
1730843420000|2024-11-05 21:50:20|201269.1|201107.3|201303.1|201125.5|201309.5|201147.9|201269.1|201107.3|6
1730843430000|2024-11-05 21:50:30|201296.1|201118.5|201295.1|201111.9|201297.2|201118.5|201295.1|201109.8|5
1730843440000|2024-11-05 21:50:40|201296|201109.7|201274.8|201109.2|201296|201113.5|201274.8|201100.8|8
1730843450000|2024-11-05 21:50:50|201232.4|201069.5|201227.8|201040.9|201232.4|201069.5|201215.7|201035|10
1730843460000|2024-11-05 21:51:00|201223.2|201049.9|201189.2|201019.9|201223.2|201049.9|201189.2|201019.9|6
1730843470000|2024-11-05 21:51:10|201186.1|201021|201175.9|201008|201207.1|201031.8|201175.9|201004.7|12
1730843480000|2024-11-05 21:51:20|201175.3|201007.2|201175.2|201007.4|201175.4|201008.4|201175.1|201007.2|6
1730843490000|2024-11-05 21:51:30|201176.4|201005.7|201179.6|201004.4|201179.6|201007.7|201174.7|201004.4|5
1730843500000|2024-11-05 21:51:40|201179.4|201005.9|201167.5|200991.5|201179.4|201005.9|201163.9|200987.8|8
1730843510000|2024-11-05 21:51:50|201172.5|200996.5|201167.2|200991.3|201172.5|200996.5|201162.3|200986.3|4
1730843520000|2024-11-05 21:52:00|201185.4|200999.7|201210.5|201036.6|201210.9|201036.6|201173.7|200990.2|10
1730843530000|2024-11-05 21:52:10|201209.9|201036.1|201204.8|201031.6|201209.9|201036.1|201204.8|201030.5|6
1730843540000|2024-11-05 21:52:20|201203.5|201031.5|201210|201037.5|201210|201037.5|201200.8|201023.9|8
1730843550000|2024-11-05 21:52:30|201204.1|201031.7|201198.3|201026.3|201210.1|201037.6|201197.1|201026.3|11
1730843560000|2024-11-05 21:52:40|201202.7|201030.7|201203.4|201031.7|201207.7|201036.1|201202.5|201030.7|4
1730843570000|2024-11-05 21:52:50|201201.7|201033.5|201186.2|201002.5|201201.7|201033.5|201175.2|200995.1|5
1730843580000|2024-11-05 21:53:00|201193.3|201009.5|201192.6|201007.2|201195.4|201010|201186.6|201001.2|6
1730843590000|2024-11-05 21:53:10|201192.5|201007.3|201194.1|201005.2|201194.1|201007.3|201192.5|201005.2|2
1730843620000|2024-11-05 21:53:40|201255.2|200945.2|201253|200943|201255.2|200945.2|201253|200943|2
1730843640000|2024-11-05 21:54:00|201187.3|201001.9|201247.9|201076.3|201257|201086.5|201185.8|201001.9|11
1730843650000|2024-11-05 21:54:10|201248.3|201078.1|201248.1|201076.8|201248.3|201078.3|201248.1|201076.8|5
1730843660000|2024-11-05 21:54:20|201247.5|201079|201247.4|201077.7|201247.5|201079|201247.4|201077.7|2
1730843670000|2024-11-05 21:54:30|201241.9|201082.8|201238.4|201074.6|201241.9|201082.8|201193.5|201034.4|8
1730843680000|2024-11-05 21:54:40|201238.2|201073.2|201234.6|201069.9|201245.2|201079.7|201234.6|201069.9|16
1730843690000|2024-11-05 21:54:50|201237.4|201076.4|201222.1|201059.7|201245|201077.6|201219|201056.7|14
1730843700000|2024-11-05 21:55:00|201215.2|201052.3|201219.9|201057.1|201219.9|201057.1|201215.2|201052.3|2
1730843710000|2024-11-05 21:55:10|201214.5|201051.7|201214.5|201051.7|201214.5|201051.7|201214.5|201051.7|1
1730843740000|2024-11-05 21:55:40|201277.1|200972.6|201277.1|200972.6|201277.1|200972.6|201277.1|200972.6|1
1730843750000|2024-11-05 21:55:50|201222.6|201059.8|201230.5|201070.9|201241.4|201078.6|201222|201059.2|6
1730843770000|2024-11-05 21:56:10|201223.7|201064.1|201216.5|201056.8|201223.7|201064.1|201216.5|201056.8|2
1730843780000|2024-11-05 21:56:20|201219.5|201053.8|201219.5|201053.8|201219.5|201053.8|201219.5|201053.8|1
1730843800000|2024-11-05 21:56:40|201279.6|200969.6|201279.6|200969.6|201279.6|200969.6|201279.6|200969.6|1
1730843810000|2024-11-05 21:56:50|201213.7|201050.5|201221|201057.8|201221|201057.8|201213.7|201050.5|2
1730843820000|2024-11-05 21:57:00|201228.9|201065.7|201318.9|201050.3|201332.1|201065.7|201216.7|201008|8
1730843830000|2024-11-05 21:57:10|201324.2|201048.4|201331.1|201062.5|201336.4|201062.5|201324.2|201048.4|5
1730843850000|2024-11-05 21:57:30|201320|201051.4|201312.4|201023|201320|201051.4|201312.4|201018.8|3
1730843860000|2024-11-05 21:57:40|201301.5|201012.6|201284.8|200974.8|201304.8|201012.6|201284.8|200974.8|4
1730843870000|2024-11-05 21:57:50|201272.6|200962.6|201281.1|200971.1|201282.8|200972.8|201235.2|200925.2|23
1730843880000|2024-11-05 21:58:00|201281.6|200971.6|201270.5|200960.5|201281.6|200971.6|201260.8|200950.8|6
1730843890000|2024-11-05 21:58:10|201286|200976|201253.4|200943.4|201286|200976|201253.4|200943.4|11
1730843900000|2024-11-05 21:58:20|201254|200944|201230.1|200920.1|201262.6|200952.6|201230.1|200920.1|4
1730843910000|2024-11-05 21:58:30|201225.3|200915.3|201225.3|200915.3|201225.3|200915.3|201225.3|200915.3|1
1730843920000|2024-11-05 21:58:40|201230.1|200920.1|201230.1|200920.1|201230.1|200920.1|201230.1|200920.1|1
1730843930000|2024-11-05 21:58:50|201253.9|200943.9|201249.3|200939.3|201283.4|200973.4|201239.9|200929.9|11
1730843950000|2024-11-05 21:59:10|201239.8|200929.8|201239.8|200929.8|201239.8|200929.8|201239.8|200929.8|1
1730843960000|2024-11-05 21:59:20|201240.5|200930.5|201240.5|200930.5|201240.5|200930.5|201240.5|200930.5|1
1730843970000|2024-11-05 21:59:30|201240.8|200930.8|201250.7|200940.7|201282.8|200975.4|201240.8|200930.8|8
1730843980000|2024-11-05 21:59:40|201242.4|200932.4|201242.4|200932.4|201242.4|200932.4|201242.4|200932.4|1
1730843990000|2024-11-05 21:59:50|201234.3|200924.3|201232.5|200922.5|201258.2|200948.2|201231.9|200921.9|9
1730844000000|2024-11-05 22:00:00|201233.1|200923.1|201256.6|200946.6|201263.5|200953.5|201233.1|200923.1|4
1730844100000|2024-11-05 22:01:40|201255|200945|201255|200945|201255|200945|201255|200945|1
1730844380000|2024-11-05 22:06:20|201242.5|200932.5|201255|200945|201255|200945|201230|200920|4
1730844540000|2024-11-05 22:09:00|201200.7|200890.7|201255|200945|201255|200945|201200.7|200890.7|2
1730844580000|2024-11-05 22:09:40|201257.9|200947.9|201260|200950|201260|200950|201257.9|200947.9|2
1730844600000|2024-11-05 22:10:00|201285|200975|201260.1|200950.1|201285|200975|201260.1|200950.1|2
1730844650000|2024-11-05 22:10:50|201260|200950|201260|200950|201260|200950|201260|200950|1
1730844750000|2024-11-05 22:12:30|201210.8|200900.8|201255.5|200945.5|201260|200950|201210.8|200900.8|3
1730844780000|2024-11-05 22:13:00|201217.6|200907.6|201255.7|200945.7|201255.7|200945.7|201217.6|200907.6|2
1730844800000|2024-11-05 22:13:20|201241.6|200931.6|201264.8|200954.8|201264.8|200954.8|201241.6|200931.6|3
1730844830000|2024-11-05 22:13:50|201260|200950|201260|200950|201260|200950|201260|200950|1
1730844840000|2024-11-05 22:14:00|201288.5|200978.5|201305|200995|201305|200995|201288.5|200978.5|2
1730844850000|2024-11-05 22:14:10|201286.5|200976.5|201255|200945|201286.5|200976.5|201255|200945|2
1730844860000|2024-11-05 22:14:20|201276.5|200966.5|201305.1|200995.1|201305.1|200995.1|201276.5|200966.5|2
1730844870000|2024-11-05 22:14:30|201305|200995|201305|200995|201305|200995|201305|200995|1
1730844890000|2024-11-05 22:14:50|201287.4|200977.4|201280|200970|201287.4|200977.4|201280|200970|2
1730845010000|2024-11-05 22:16:50|201282.9|200972.9|201285|200975|201285|200975|201282.9|200972.9|2
1730845020000|2024-11-05 22:17:00|201294.8|200984.8|201305|200995|201305|200995|201294.8|200984.8|2
1730845030000|2024-11-05 22:17:10|201307.5|200997.5|201307.5|200997.5|201307.5|200997.5|201307.5|200997.5|1
1730845040000|2024-11-05 22:17:20|201306|200996|201306|200996|201306|200996|201306|200996|1
1730845050000|2024-11-05 22:17:30|201305.9|200995.9|201305.9|200995.9|201305.9|200995.9|201305.9|200995.9|1
1730845060000|2024-11-05 22:17:40|201305.7|200995.7|201305.7|200995.7|201305.7|200995.7|201305.7|200995.7|1
1730845070000|2024-11-05 22:17:50|201306|200996|201310|201000|201310|201000|201306|200996|2
1730845580000|2024-11-05 22:26:20|201264.3|200954.3|201230|200920|201264.3|200954.3|201230|200920|2
1730845600000|2024-11-05 22:26:40|201244.7|200934.7|201230|200920|201244.7|200934.7|201230|200920|2
1730845610000|2024-11-05 22:26:50|201232.5|200922.5|201232.5|200922.5|201232.5|200922.5|201232.5|200922.5|1
1730845620000|2024-11-05 22:27:00|201247.3|200937.3|201230|200920|201247.3|200937.3|201230|200920|2
1730845630000|2024-11-05 22:27:10|201227.9|200917.9|201227.9|200917.9|201227.9|200917.9|201227.9|200917.9|1
1730845640000|2024-11-05 22:27:20|201221.9|200911.9|201246.6|200936.6|201246.6|200936.6|201221.9|200911.9|2
1730845650000|2024-11-05 22:27:30|201190|200880|201190|200880|201190|200880|201190|200880|1
1730845670000|2024-11-05 22:27:50|201182.9|200872.9|201182.9|200872.9|201182.9|200872.9|201182.9|200872.9|1
1730845680000|2024-11-05 22:28:00|201164.1|200854.1|201132.6|200822.6|201164.1|200854.1|201132.6|200822.6|2
1730845690000|2024-11-05 22:28:10|201121.3|200811.3|201121|200811|201121.3|200811.3|201104.5|200794.5|4
1730845700000|2024-11-05 22:28:20|201079.7|200769.7|201201.2|200891.2|201209.5|200899.5|201079.7|200769.7|3
1730845710000|2024-11-05 22:28:30|201186.4|200876.4|201160.7|200850.7|201186.4|200876.4|201155.2|200845.2|3
1730845720000|2024-11-05 22:28:40|201192.4|200882.4|201206.8|200896.8|201206.8|200896.8|201192.4|200882.4|2
1730845730000|2024-11-05 22:28:50|201211.4|200901.4|201211.4|200901.4|201211.4|200901.4|201211.4|200901.4|1
1730845750000|2024-11-05 22:29:10|201201.4|200891.4|201201.4|200891.4|201201.4|200891.4|201201.4|200891.4|1
1730845760000|2024-11-05 22:29:20|201211.4|200901.4|201210|200900|201211.4|200901.4|201210|200900|2
1730845770000|2024-11-05 22:29:30|201226.3|200916.3|201200.3|200890.3|201226.3|200916.3|201200.3|200890.3|2
1730845790000|2024-11-05 22:29:50|201180|200870|201180|200870|201180|200870|201180|200870|1
1730845890000|2024-11-05 22:31:30|201212|200902|201212.7|200902.7|201212.7|200902.7|201212|200902|2
1730845920000|2024-11-05 22:32:00|201200.9|200890.9|201168.6|200858.6|201200.9|200890.9|201160|200850|3
1730845970000|2024-11-05 22:32:50|201185|200875|201185|200875|201185|200875|201185|200875|1
1730846840000|2024-11-05 22:47:20|201255|200945|201255|200945|201255|200945|201255|200945|1
1730847210000|2024-11-05 22:53:30|201247.6|200937.6|201227.8|200917.8|201247.6|200937.6|201227.8|200917.8|2
1730847240000|2024-11-05 22:54:00|201177.9|200867.9|201235|200925|201239.6|200929.6|201177.9|200867.9|4
1730847250000|2024-11-05 22:54:10|201239.6|200929.6|201239.6|200929.6|201239.6|200929.6|201239.6|200929.6|1
1730847290000|2024-11-05 22:54:50|201235|200925|201235|200925|201239.6|200929.6|201235|200925|3
1730847360000|2024-11-05 22:56:00|201230.5|200920.5|201230.5|200920.5|201230.5|200920.5|201230.5|200920.5|1
1730847380000|2024-11-05 22:56:20|201235|200925|201235|200925|201235|200925|201235|200925|1
1730847420000|2024-11-05 22:57:00|201237.2|200927.2|201239.3|200929.3|201239.3|200929.3|201237.2|200927.2|2
1730847430000|2024-11-05 22:57:10|201243.6|200933.6|201240.7|200930.7|201245.8|200935.8|201240.7|200930.7|3
1730847440000|2024-11-05 22:57:20|201245.8|200935.8|201245.7|200935.7|201245.8|200935.8|201245.7|200935.7|2
1730847460000|2024-11-05 22:57:40|201260|200950|201260|200950|201260|200950|201260|200950|1
1730847470000|2024-11-05 22:57:50|201283.8|200973.8|201279.3|200969.3|201283.8|200973.8|201279.3|200969.3|2
1730847520000|2024-11-05 22:58:40|201310|201000|201310|201000|201310|201000|201310|201000|1
1730847590000|2024-11-05 22:59:50|201276.7|200966.7|201276.7|200966.7|201276.7|200966.7|201276.7|200966.7|1
1730847600000|2024-11-05 23:00:00|201310|201000|201304.5|200994.5|201320|201010|201304.5|200994.5|8
1730847610000|2024-11-05 23:00:10|201308|200998|201305.7|200995.7|201308|200998|201305.5|200995.5|8
1730847620000|2024-11-05 23:00:20|201306.2|200996.2|201307.2|200997.2|201309|200999|201304.9|200994.9|10
1730847630000|2024-11-05 23:00:30|201307.5|200997.5|201307|200997|201316.4|201006.4|201306.4|200996.4|8
1730847640000|2024-11-05 23:00:40|201306|200996|201322.5|201012.5|201323|201013|201306|200996|6
1730847650000|2024-11-05 23:00:50|201321|201011|201309.5|200999.5|201323.5|201013.5|201309.5|200999.5|10
1730847660000|2024-11-05 23:01:00|201320.5|201010.5|201308.8|200998.8|201320.5|201010.5|201306.6|200996.6|19
1730847670000|2024-11-05 23:01:10|201310.5|201000.5|201307.3|200997.3|201312.2|201002.2|201305.8|200995.8|18
1730847680000|2024-11-05 23:01:20|201309.8|200999.8|201305.8|200995.8|201309.8|200999.8|201305.5|200995.5|10
1730847690000|2024-11-05 23:01:30|201306.6|200996.6|201310|201000|201311|201001|201306.6|200996.6|5
1730847700000|2024-11-05 23:01:40|201308.5|200998.5|201305|200995|201313|201003|201304.5|200994.5|6
1730847710000|2024-11-05 23:01:50|201425|200875|201433|200883|201433|200883|201423|200874|8
1730847720000|2024-11-05 23:02:00|201432|200882|201417.1|200890|201432|200890|201415.5|200882|4
1730847730000|2024-11-05 23:02:10|201421.6|200894.4|201416.5|200889.5|201421.6|200894.4|201415.5|200889|6
1730847740000|2024-11-05 23:02:20|201417.1|200890|201414.6|200888|201417.1|200890|201414|200887.5|3
1730847750000|2024-11-05 23:02:30|201428|200878|201434.1|200914.9|201434.1|200914.9|201426|200876|6
1730847760000|2024-11-05 23:02:40|201437.5|200910.9|201419.5|200892.4|201459.7|200947.9|201411.7|200892.3|8
1730847770000|2024-11-05 23:02:50|201422.5|200895.5|201419.5|200892.4|201422.5|200895.5|201416.5|200889.5|5
1730847780000|2024-11-05 23:03:00|201432.1|200905|201437.1|200942.6|201437.1|200942.9|201422.1|200905|6
1730847790000|2024-11-05 23:03:10||200941.6||200942.3||200942.3||200941.6|2
1730847800000|2024-11-05 23:03:20|201452.6|201058.7|201474.6|201038.4|201474.6|201058.7|201452.6|201038.4|2
1730847820000|2024-11-05 23:03:40|201472.8|201040.2|201462.7|200947.9|201495.8|201044.2|201462.7|200947.9|4
1730847840000|2024-11-05 23:04:00|201462.8|200952.8|201462.8|200952.8|201462.8|200952.8|201462.8|200952.8|1
1730847850000|2024-11-05 23:04:10|201460.7|200958.6|201449.2|201017|201460.7|201020.4|201407.1|200896.3|14
1730847860000|2024-11-05 23:04:20|201449.6|201018.1|201440.3|201025.7|201450.2|201025.7|201439.8|201015.7|5
1730847870000|2024-11-05 23:04:30|201445.2|201028.6|201446.3|201033.8|201446.3|201033.8|201445.2|201028.6|2
1730847880000|2024-11-05 23:04:40|201384.3|201094.1|201463|201016|201463|201094.1|201384.3|201016|4
1730847890000|2024-11-05 23:04:50|201433|201018.5|201369.1|201059.7|201433|201059.7|201369.1|201013.1|4
1730847900000|2024-11-05 23:05:00|201367|201057.5|201436.7|201069.9|201439.6|201069.9|201367|201031|7
1730847910000|2024-11-05 23:05:10|201439.4|201082.3|201458.4|201087.3|201458.4|201089.3|201439.4|201082.3|4
1730847920000|2024-11-05 23:05:20|201461|201088.2|201461|201088.2|201461|201088.2|201461|201088.2|1
1730847930000|2024-11-05 23:05:30|201462.3|201085.9|201462.3|201085.9|201462.3|201085.9|201462.3|201085.9|1
1730847940000|2024-11-05 23:05:40|201452.4||201452.4||201452.4||201452.4||1
1730847950000|2024-11-05 23:05:50||201086||201089.5||201089.5||201086|2
1730847960000|2024-11-05 23:06:00|201465.6|201073|201465.8|201073|201465.8|201073|201465.6|201073|2
1730847970000|2024-11-05 23:06:10|201467.4|201092.4|201487.7|201085.6|201487.7|201098.9|201467.4|201084|5
1730847980000|2024-11-05 23:06:20|201480.4|201094.2|201472.4|201103.5|201480.4|201103.5|201472.4|201094.2|2
1730847990000|2024-11-05 23:06:30|201462.5|201103.7|201462.4|201103.7|201462.5|201103.7|201462.4|201103.7|2
1730848000000|2024-11-05 23:06:40|201475.8|201100.4|201479.8|201103.3|201488.4|201103.3|201475.8|201097.4|4
1730848010000|2024-11-05 23:06:50|201446.2|201121.5|201455.5|201123|201455.5|201123|201432.2|201121.5|3
1730848020000|2024-11-05 23:07:00|201455.3|201123.4|201399.5|201128.7|201455.3|201128.7|201399.5|201123.4|2
1730848030000|2024-11-05 23:07:10|201381|201156.9|201381|201156.9|201381|201156.9|201381|201156.9|1
1730848040000|2024-11-05 23:07:20|201380.7|201157.2|201380.7|201157.2|201380.7|201157.2|201380.7|201157.2|1
1730848050000|2024-11-05 23:07:30|201380.6|201157.3|201380.6|201157.3|201380.6|201157.3|201380.6|201157.3|1
1730848060000|2024-11-05 23:07:40|201380.5|201157.4|201399.1|201129.1|201422.7|201157.4|201380.5|201112.2|3
1730848070000|2024-11-05 23:07:50|201399|201129.2|201404.6|201131.3|201404.6|201131.3|201399|201129.2|2
1730848080000|2024-11-05 23:08:00|201400.3|201128.8|201400.9|201125|201400.9|201128.8|201400.3|201125|2
1730848090000|2024-11-05 23:08:10|201436.1|201112.5|201436.1|201112.5|201436.1|201112.5|201436.1|201112.5|1
1730848100000|2024-11-05 23:08:20|201435.8|201112.7|201558|201008|201558|201112.7|201435.8|201008|2
1730848110000|2024-11-05 23:08:30|201556|201006|201558|201008|201558|201008|201556|201006|2
1730848120000|2024-11-05 23:08:40|201559|201009|201389.2|201137.2|201559|201137.2|201389.2|201009|2
1730848140000|2024-11-05 23:09:00|201409.7|201157.7|201409.7|201157.7|201409.7|201157.7|201409.7|201157.7|1
1730848150000|2024-11-05 23:09:10|201387.9|201135.9|201343.2|201091.2|201387.9|201135.9|201343.2|201091.2|3
1730848180000|2024-11-05 23:09:40|201362.8|201110.8|201343.2|201091.2|201362.8|201110.8|201343.2|201091.2|2
1730848190000|2024-11-05 23:09:50|201362.2|201110.2|201382.3|201130.3|201382.3|201130.3|201362.2|201110.2|3
1730848200000|2024-11-05 23:10:00|201359.1|201107.1|201389.8|201137.8|201389.8|201137.8|201359.1|201107.1|2
1730848210000|2024-11-05 23:10:10|201409.1|201157.1|201381.5|201129.5|201409.1|201157.1|201381.5|201129.5|2
1730848240000|2024-11-05 23:10:40|201553|201004|201553|201004|201553|201004|201553|201004|1
1730848250000|2024-11-05 23:10:50|201552|201002|201555|201005|201555|201005|201550|201001|5
1730848260000|2024-11-05 23:11:00|201552|201002|201353.7|201164.7|201552|201164.7|201353.7|201002|2
1730848290000|2024-11-05 23:11:30|201553|201004|201555|201005|201555|201005|201553|201004|2
1730848300000|2024-11-05 23:11:40|201378.2|201189.2|201449.4|201260.4|201449.4|201260.4|201378.2|201189.2|5
1730848310000|2024-11-05 23:11:50|201472.4|201283.4|201487.7|201298.7|201487.7|201298.7|201472.4|201283.4|2
1730848320000|2024-11-05 23:12:00|201506.2|201317.2|201506.2|201317.2|201506.2|201317.2|201506.2|201317.2|1
1730848330000|2024-11-05 23:12:10|201526.1|201337.1|201526.1|201337.1|201526.1|201337.1|201526.1|201337.1|1
1730848360000|2024-11-05 23:12:40|201543.6|201354.6|201543.6|201354.6|201543.6|201354.6|201543.6|201354.6|1
1730848380000|2024-11-05 23:13:00|201528|201339|201513.5|201324.5|201528|201339|201513.5|201324.5|2
1730848390000|2024-11-05 23:13:10|201478.3|201353.3|201490.8|201365.8|201490.8|201365.8|201478.3|201353.3|2
1730848400000|2024-11-05 23:13:20|201482|201357|201482|201357|201482|201357|201482|201357|1
1730848440000|2024-11-05 23:14:00|201710|201161|201490.7|201365.7|201712|201365.7|201490.7|201160|5
1730848450000|2024-11-05 23:14:10|201481.4|201356.4|201481.4|201356.4|201481.4|201356.4|201481.4|201356.4|1
1730848480000|2024-11-05 23:14:40|201496.7|201371.7|201503.4|201378.4|201515.9|201390.9|201496.7|201371.7|3
1730848500000|2024-11-05 23:15:00|201511.5|201386.5|201559|201434|201567.8|201442.8|201511.5|201386.5|8
1730848510000|2024-11-05 23:15:10|201583.6|201394.6|201598.5|201409.5|201598.5|201409.5|201583.6|201394.6|2
1730848520000|2024-11-05 23:15:20|201558.4|201433.4|201536.6|201411.6|201570.9|201445.9|201536.6|201411.6|4
1730848530000|2024-11-05 23:15:30|201550.7|201425.7|201556.5|201424.5|201556.5|201425.7|201535.9|201403.9|4
1730848540000|2024-11-05 23:15:40|201539.7|201407.7|201556|201422.5|201556|201422.5|201539.7|201407.7|2
1730848550000|2024-11-05 23:15:50|201577.4|201443.9|201564.5|201433.2|201577.4|201443.9|201564.5|201433.2|2
1730848560000|2024-11-05 23:16:00|201578.6|201447.3|201565.8|201434.5|201578.6|201447.3|201565.8|201434.5|2
1730848570000|2024-11-05 23:16:10|201581.2|201449.9|201567.3|201436|201581.2|201449.9|201566.7|201435.4|5
1730848580000|2024-11-05 23:16:20|201580.7|201449.4|201570|201438.7|201580.7|201449.4|201570|201438.7|2
1730848610000|2024-11-05 23:16:50|201780|201230|201780|201230|201780|201230|201780|201230|1
1730848620000|2024-11-05 23:17:00|201778|201229|201565|201428.6|201780|201438.9|201565|201229|5
1730848640000|2024-11-05 23:17:20|201579.5|201443.1|201564.8|201428.4|201579.5|201443.1|201564.8|201428.4|2
1730848660000|2024-11-05 23:17:40|201576.9|201440.5|201577|201432.2|201577|201440.5|201576.9|201432.2|2
1730848670000|2024-11-05 23:17:50|201566|201421.3|201566|201421.3|201566|201421.3|201566|201421.3|1
1730848680000|2024-11-05 23:18:00|201577|201432.3|201571.1|201426.4|201577|201432.3|201571.1|201426.4|2
1730848700000|2024-11-05 23:18:20|201560.2|201415.5|201560.2|201415.5|201560.2|201415.5|201560.2|201415.5|1
1730848720000|2024-11-05 23:18:40|201580.6|201431.5|201580.2|201431.1|201580.6|201431.5|201580.2|201431.1|2
1730848730000|2024-11-05 23:18:50|201568.3|201419.3|201568.3|201419.3|201568.3|201419.3|201568.3|201419.3|1
1730848740000|2024-11-05 23:19:00|201556.1|201403.7|201556.1|201403.7|201556.1|201403.7|201556.1|201403.7|1
1730848770000|2024-11-05 23:19:30|201752|201202|201569.3|201410.8|201752|201410.8|201569.3|201200|4
1730848810000|2024-11-05 23:20:10|201769|201220|201610.7|201485.7|201769|201494.9|201597.1|201219|5
1730848840000|2024-11-05 23:20:40|201826|201276|201826|201277|201826|201277|201826|201276|2
1730848850000|2024-11-05 23:20:50|201827|201278|201825|201276|201829|201279|201825|201276|5
1730848860000|2024-11-05 23:21:00|201827|201278|201601.8|201476.8|201827|201476.8|201601.8|201276|5
1730848880000|2024-11-05 23:21:20|201589.9|201464.9|201595|201470|201605.1|201480.1|201589.9|201464.9|3
1730848890000|2024-11-05 23:21:30|201607.9|201482.9|201607.9|201482.9|201607.9|201482.9|201607.9|201482.9|1
1730848910000|2024-11-05 23:21:50|201598.5|201473.5|201598.5|201473.5|201598.5|201473.5|201598.5|201473.5|1
1730848920000|2024-11-05 23:22:00|201615.9|201490.9|201648.2|201523.2|201649.8|201524.8|201615.9|201490.9|5
1730848930000|2024-11-05 23:22:10|201638.1|201513.1|201638.1|201513.1|201638.1|201513.1|201638.1|201513.1|1
1730848940000|2024-11-05 23:22:20|201627|201502|201627|201502|201627|201502|201627|201502|1
1730848960000|2024-11-05 23:22:40|201614.7|201489.7|201595.5|201466.7|201614.7|201489.7|201595.5|201466.7|2
1730848970000|2024-11-05 23:22:50|201624.3|201495.5|201647.4|201522.2|201695.3|201570.3|201624.3|201495.5|3
1730848980000|2024-11-05 23:23:00|201659.8|201534.6|201648.5|201523.3|201659.8|201534.6|201648.5|201523.3|2
1730849020000|2024-11-05 23:23:40|201871|201322|201869|201320|201871|201322|201869|201320|3
1730849030000|2024-11-05 23:23:50|201871|201321|201875|201325|201875|201325|201871|201321|4
1730849040000|2024-11-05 23:24:00|201872|201323|201644.1|201517.8|201872|201517.8|201644.1|201323|2
1730849050000|2024-11-05 23:24:10|201638.3|201507.7|201670.1|201539.4|201685.3|201554.7|201638.3|201507.7|5
1730849080000|2024-11-05 23:24:40|201914|201364|201912|201362|201914|201364|201910|201360|4
1730849090000|2024-11-05 23:24:50|201911|201363|201714|201589|201913|201589|201711.2|201362|5
1730849100000|2024-11-05 23:25:00|201701.8|201576.8|201713.1|201588.1|201713.1|201588.1|201701.8|201576.8|2
1730849110000|2024-11-05 23:25:10|201702.8|201577.8|201702.8|201577.8|201702.8|201577.8|201702.8|201577.8|1
1730849150000|2024-11-05 23:25:50|201923|201374|201649.3|201524.3|201923|201538.9|201642.9|201372|8
1730849160000|2024-11-05 23:26:00|201664.9|201539.9|201666.7|201541.7|201666.7|201541.7|201664.9|201539.9|3
1730849170000|2024-11-05 23:26:10|201679.8|201554.8|201661.9|201536.9|201689.9|201564.9|201661.9|201536.9|4
1730849180000|2024-11-05 23:26:20|201670.9|201545.9|201670.9|201545.9|201670.9|201545.9|201670.9|201545.9|1
1730849200000|2024-11-05 23:26:40|201658.9|201533.9|201647.8|201522.8|201658.9|201533.9|201647.8|201522.8|2
1730849220000|2024-11-05 23:27:00|201669.3|201544.3|201637.1|201512.1|201669.3|201544.3|201637.1|201512.1|2
1730849250000|2024-11-05 23:27:30|201851|201302|201636.8|201511.8|201851|201529.7|201636.8|201302|4
1730849280000|2024-11-05 23:28:00|201626.3|201501.3|201626.3|201501.3|201626.3|201501.3|201626.3|201501.3|1
1730849290000|2024-11-05 23:28:10|201615.9|201490.9|201653.1|201464.1|201653.1|201500.9|201615.9|201464.1|3
1730849310000|2024-11-05 23:28:30|201622.8|201497.8|201622.8|201497.8|201622.8|201497.8|201622.8|201497.8|1
1730849320000|2024-11-05 23:28:40|201591|201466|201595.4|201470.4|201604.7|201470.4|201591|201449.4|4
1730849330000|2024-11-05 23:28:50|201585.6|201460.6|201585.1|201460.1|201595.6|201470.6|201585.1|201460.1|3
1730849340000|2024-11-05 23:29:00|201589.1|201464.1|201591.7|201466.7|201591.7|201466.7|201589.1|201464.1|2
1730849370000|2024-11-05 23:29:30|201794|201244|201794|201244|201794|201244|201794|201244|1
1730849380000|2024-11-05 23:29:40|201795|201245|201594.6|201469.6|201797|201469.6|201583|201244|5
1730849390000|2024-11-05 23:29:50|201577.8|201452.8|201541|201416|201587.6|201462.6|201541|201416|3
1730849400000|2024-11-05 23:30:00|201557|201409.1|201517.3|201392.3|201557|201420.6|201517.3|201392.3|6
1730849410000|2024-11-05 23:30:10|201506.4|201381.4|201506.4|201381.4|201506.4|201381.4|201506.4|201381.4|1
1730849420000|2024-11-05 23:30:20|201520.3|201395.3|201507.4|201382.4|201520.3|201395.3|201507.4|201382.4|2
1730849430000|2024-11-05 23:30:30|201487.4|201362.4|201392.5|201267.5|201487.4|201362.4|201392.5|201267.5|6
1730849440000|2024-11-05 23:30:40|201383.2|201258.2|201288.3|201146|201383.2|201258.2|201288.3|201146|8
1730849450000|2024-11-05 23:30:50|201275.3|201130|201289.6|201144.3|201289.6|201144.3|201275.3|201130|2
1730849480000|2024-11-05 23:31:20|201474|200925|201276.9|201131.3|201474|201131.3|201276.9|200925|2
1730849500000|2024-11-05 23:31:40|201290.7|201143.6|201264.9|201116.1|201290.7|201143.6|201238.6|201089.8|7
1730849540000|2024-11-05 23:32:20|201465|200916|201252.9|201102.6|201465|201102.6|201252.9|200915|3
1730849560000|2024-11-05 23:32:40|201264.7|201114.4|201264.7|201114.4|201264.7|201114.4|201264.7|201114.4|1
1730849580000|2024-11-05 23:33:00|201294.7|201144.3|201362.1|201205.6|201382.2|201230.8|201294.7|201144.3|8
1730849600000|2024-11-05 23:33:20|201348.5|201191.7|201316.4|201165|201348.5|201191.7|201316.4|201165|3
1730849620000|2024-11-05 23:33:40|201333.3|201181.9|201328.6|201177.2|201333.3|201181.9|201314.2|201162.8|3
1730849630000|2024-11-05 23:33:50|201314.2|201162.8|201328|201176.6|201328|201176.6|201314.2|201162.8|2
1730849640000|2024-11-05 23:34:00|201342.6|201191.2|201388.7|201225.3|201388.7|201225.3|201342.6|201191.2|4
1730849650000|2024-11-05 23:34:10|201411.4|201247.9|201427.3|201278.3|201427.3|201278.3|201411.4|201247.9|2
1730849660000|2024-11-05 23:34:20|201416.3|201272.8|201400.6|201275.6|201430|201299.9|201399.7|201272.8|8
1730849690000|2024-11-05 23:34:50|201390.4|201265.4|201364.2|201239.2|201390.4|201265.4|201364.2|201239.2|2
1730849700000|2024-11-05 23:35:00|201377.2|201252.2|201404.3|201279.3|201404.3|201279.3|201377.2|201252.2|2
1730849720000|2024-11-05 23:35:20|201391.1|201266.1|201383.8|201258.8|201391.1|201266.1|201383.8|201258.8|2
1730849730000|2024-11-05 23:35:30|201396.5|201271.5|201396.5|201271.5|201396.5|201271.5|201396.5|201271.5|1
1730849750000|2024-11-05 23:35:50|201400.6|201262|201400.6|201262|201400.6|201262|201400.6|201262|1
1730849760000|2024-11-05 23:36:00|201424.2|201285.6|201395.3|201256.7|201426.4|201287.8|201395.3|201256.7|5
1730849770000|2024-11-05 23:36:10|201407.3|201268.7|201549.8|201411.2|201549.8|201411.2|201407.3|201268.7|6
1730849780000|2024-11-05 23:36:20|201539.1|201400.5|201539.1|201400.5|201539.1|201400.5|201539.1|201400.5|1
1730849790000|2024-11-05 23:36:30|201554.3|201415.7|201588.3|201436.9|201588.3|201436.9|201540.2|201401.6|4
1730849810000|2024-11-05 23:36:50|201563.7|201425.1|201578.3|201433|201578.3|201433|201563.7|201425.1|2
1730849820000|2024-11-05 23:37:00|201643.3|201466.1|201668.6|201530|201668.6|201530|201643.3|201466.1|4
1730849830000|2024-11-05 23:37:10|201651|201512.4|201664.9|201526.3|201664.9|201526.3|201651|201512.4|2
1730849850000|2024-11-05 23:37:30|201675.3|201536.7|201675.3|201536.7|201675.3|201536.7|201675.3|201536.7|1
1730849860000|2024-11-05 23:37:40|201661.1|201522.5|201674.8|201536.2|201674.8|201536.2|201661.1|201522.5|2
1730849880000|2024-11-05 23:38:00|201659.6|201521|201638.2|201499.3|201663.4|201524.8|201638.2|201499.3|5
1730849890000|2024-11-05 23:38:10|201654.3|201515.7|201642.8|201504.2|201654.3|201515.7|201629.4|201490.8|4
1730849910000|2024-11-05 23:38:30|201625.3|201486.7|201639.5|201500.9|201639.5|201500.9|201625.3|201486.7|2
1730849920000|2024-11-05 23:38:40|201628.5|201489.9|201655|201516.4|201655|201516.4|201628.5|201489.9|5
1730849930000|2024-11-05 23:38:50|201640.2|201501.6|201588.8|201450.2|201640.2|201501.6|201576.4|201437.8|4
1730849940000|2024-11-05 23:39:00|201574|201434.4|201581.6|201436.2|201596.4|201450.9|201574|201434.4|7
1730849960000|2024-11-05 23:39:20|201565.3|201419.9|201579.9|201429|201579.9|201429|201565.3|201419.9|2
1730849980000|2024-11-05 23:39:40|201568.5|201416.9|201525.5|201372.8|201568.5|201416.9|201525.5|201372.8|3
1730849990000|2024-11-05 23:39:50|201539.8|201383.5|201540.9|201384.6|201540.9|201384.6|201526.8|201370.5|3
1730850000000|2024-11-05 23:40:00|201520|201363.7|201503.7|201352.8|201532.9|201376.6|201503.7|201352.8|5
1730850010000|2024-11-05 23:40:10|201519.3|201358.3|201519.3|201358.3|201519.3|201358.3|201519.3|201358.3|1
1730850030000|2024-11-05 23:40:30|201504.8|201343.8|201487.2|201339.6|201504.8|201345.3|201481|201327.5|7
1730850040000|2024-11-05 23:40:40|201475.4|201327.9|201475.4|201327.9|201475.4|201327.9|201475.4|201327.9|1
1730850070000|2024-11-05 23:41:10|201668|201118|201666|201116|201668|201118|201666|201116|3
1730850080000|2024-11-05 23:41:20|201667|201117|201469.3|201330.1|201667|201330.1|201453.6|201117|3
1730850090000|2024-11-05 23:41:30|201456.3|201317.1|201467.9|201328.7|201467.9|201328.7|201456.3|201317.1|2
1730850100000|2024-11-05 23:41:40|201440.4|201301.2|201428.7|201290.1|201440.4|201301.2|201413.4|201274.8|8
1730850110000|2024-11-05 23:41:50|201415.7|201277.1|201419.5|201280.9|201419.5|201280.9|201415.7|201277.1|2
1730850120000|2024-11-05 23:42:00|201432.3|201293.7|201459.8|201321.2|201465.2|201326.6|201429.9|201291.3|8
1730850130000|2024-11-05 23:42:10|201450.3|201310.3|201464.2|201324.3|201464.2|201324.3|201450.3|201310.3|2
1730850150000|2024-11-05 23:42:30|201444.3|201304.4|201444.7|201306.1|201444.7|201306.1|201432|201293.4|3
1730850170000|2024-11-05 23:42:50|201455.4|201316.8|201444.1|201305.5|201466.9|201328.3|201444.1|201305.5|9
1730850180000|2024-11-05 23:43:00|201430.9|201292.3|201430.2|201291.6|201430.9|201292.3|201417.8|201279.2|3
1730850200000|2024-11-05 23:43:20|201414.4|201275.8|201437.3|201297.1|201437.3|201297.1|201414.4|201275.8|3
1730850210000|2024-11-05 23:43:30|201425.1|201284.9|201407.1|201268.5|201425.1|201284.9|201407.1|201268.5|2
1730850220000|2024-11-05 23:43:40|201390.7|201252.1|201388.2|201243.6|201413.1|201274.5|201388.2|201243.6|3
1730850230000|2024-11-05 23:43:50|201400.1|201255.5|201370.3|201194.6|201400.1|201255.5|201370.3|201194.6|6
1730850240000|2024-11-05 23:44:00|201352.6|201176.9|201352.6|201176.9|201352.6|201176.9|201352.6|201176.9|1
1730850250000|2024-11-05 23:44:10|201342.3|201162.7|201342.3|201162.7|201342.3|201162.7|201342.3|201162.7|1
1730850260000|2024-11-05 23:44:20|201328.7|201149|201316.1|201135.4|201328.7|201149|201316.1|201135.4|2
1730850270000|2024-11-05 23:44:30|201339.6|201155|201336.7|201196.2|201357.3|201214.2|201336.7|201155|3
1730850280000|2024-11-05 23:44:40|201359.4|201215.8|201417.9|201213.3|201444.5|201266.2|201359.4|201213.3|4
1730850290000|2024-11-05 23:44:50|201397.9|201259.3|201398.7|201260.1|201398.7|201260.1|201387.4|201248.8|3
1730850300000|2024-11-05 23:45:00|201386.6|201248|201301.6|201163|201386.6|201248|201289.2|201150.6|10
1730850310000|2024-11-05 23:45:10|201313.4|201174.8|201303.4|201164.8|201313.4|201174.8|201289|201150.4|4
1730850320000|2024-11-05 23:45:20|201319.7|201181.1|201350.8|201212.2|201351|201212.4|201319.7|201181.1|11
1730850330000|2024-11-05 23:45:30|201362.5|201223.9|201419.8|201281.2|201419.8|201281.2|201362.5|201223.9|2
1730850340000|2024-11-05 23:45:40|201433.5|201294.9|201420.4|201281.8|201433.5|201294.9|201420.4|201281.8|2
1730850350000|2024-11-05 23:45:50|201431.4|201292.8|201406.1|201267.5|201431.4|201292.8|201406.1|201267.5|3
1730850360000|2024-11-05 23:46:00|201397.9|201255.8|201397.9|201255.8|201397.9|201255.8|201397.9|201255.8|1
1730850370000|2024-11-05 23:46:10|201375.4|201209.4|201326.9|201180.2|201375.4|201209.4|201326.9|201180.2|3
1730850380000|2024-11-05 23:46:20|201315|201174.9|201315|201174.9|201315|201174.9|201315|201174.9|1
1730850390000|2024-11-05 23:46:30|201304.5|201165.9|201311|201172.4|201311|201172.4|201304.5|201165.9|2
1730850410000|2024-11-05 23:46:50|201296.8|201158.2|201309|201170.4|201309|201170.4|201296.8|201158.2|3
1730850420000|2024-11-05 23:47:00|201289.4|201150.8|201296.9|201158.3|201296.9|201158.3|201289.4|201150.8|2
1730850440000|2024-11-05 23:47:20|201281.8|201143.2|201300.2|201161.6|201300.2|201161.6|201281.8|201143.2|2
1730850460000|2024-11-05 23:47:40|201316.1|201177.5|201303.4|201164.8|201316.1|201177.5|201303.4|201164.8|2
1730850470000|2024-11-05 23:47:50|201322|201183.4|201487.8|201349.2|201487.8|201349.2|201322|201182.8|9
1730850480000|2024-11-05 23:48:00|201476.5|201337.9|201466.8|201328.2|201509.7|201367.5|201466.1|201327.5|9
1730850490000|2024-11-05 23:48:10|201570.5|201431.9|201593.4|201454.8|201593.4|201454.8|201570.5|201431.9|4
1730850500000|2024-11-05 23:48:20|201605.5|201466.6|201605.5|201466.6|201605.5|201466.6|201605.5|201466.6|1
1730850510000|2024-11-05 23:48:30|201587.1|201448.2|201602|201463.1|201602|201463.1|201587.1|201448.2|2
1730850520000|2024-11-05 23:48:40|201593.5|201451|201600.4|201461.5|201600.4|201461.5|201593.5|201451|2
1730850530000|2024-11-05 23:48:50|201583.9|201445|201593.5|201453.5|201599.1|201460.1|201583.4|201442.4|4
1730850540000|2024-11-05 23:49:00|201609.3|201470.3|201585.7|201437.8|201613.1|201470.3|201585.7|201437.8|5
1730850550000|2024-11-05 23:49:10|201597.9|201454.3|201611.4|201472.8|201611.4|201472.8|201586.9|201448.3|5
1730850560000|2024-11-05 23:49:20|201622.3|201483.7|201640.8|201502.2|201651.2|201512.6|201622.3|201483.7|5
1730850570000|2024-11-05 23:49:30|201620.2|201481.6|201598.7|201460.1|201620.2|201481.6|201598.7|201460.1|3
1730850600000|2024-11-05 23:50:00|201609.4|201470.8|201592.6|201454|201609.4|201470.8|201576|201437.4|4
1730850630000|2024-11-05 23:50:30|201605.6|201467|201587.8|201449.2|201605.6|201467|201587.8|201449.2|2
1730850640000|2024-11-05 23:50:40|201599.7|201461.1|201599.7|201461.1|201599.7|201461.1|201599.7|201461.1|1
1730850660000|2024-11-05 23:51:00|201582.8|201444.2|201583.8|201445.2|201595.6|201457|201572.3|201433.7|6
1730850680000|2024-11-05 23:51:20|201597.2|201458.6|201597.2|201458.6|201597.2|201458.6|201597.2|201458.6|1
1730850690000|2024-11-05 23:51:30|201586.4|201447.8|201590.1|201451.5|201590.1|201451.5|201573.8|201435.2|3
1730850710000|2024-11-05 23:51:50|201603|201464.4|201593.3|201454.5|201603|201464.4|201573.5|201434.9|8
1730850720000|2024-11-05 23:52:00|201575.5|201436.9|201584.1|201445.5|201588|201449.4|201568.5|201429.9|8
1730850740000|2024-11-05 23:52:20|201567.4|201428.8|201590.5|201451.9|201590.5|201451.9|201567.4|201428.8|3
1730850750000|2024-11-05 23:52:30|201579.7|201441.1|201580.5|201441.9|201590.4|201451.8|201567.2|201428.6|6
1730850760000|2024-11-05 23:52:40|201568.5|201429.9|201585.3|201446.7|201585.3|201446.7|201568.5|201429.9|2
1730850770000|2024-11-05 23:52:50|201567.3|201428.7|201573.7|201435.1|201573.7|201435.1|201567.3|201428.7|2
1730850780000|2024-11-05 23:53:00|201563.1|201424.5|201578.2|201439.6|201578.2|201439.6|201563.1|201424.5|2
1730850790000|2024-11-05 23:53:10|201568.3|201427.1|201558.2|201419.4|201580.9|201442.3|201549.6|201411|8
1730850800000|2024-11-05 23:53:20|201569.1|201430.5|201569.1|201430.5|201569.1|201430.5|201569.1|201430.5|1
1730850810000|2024-11-05 23:53:30|201582.2|201443.6|201603.2|201464.6|201610.6|201472|201575|201436.4|6
1730850820000|2024-11-05 23:53:40|201576.6|201438|201588.7|201450.1|201588.7|201450.1|201576.6|201438|2
1730850830000|2024-11-05 23:53:50|201574.8|201436.2|201574.8|201436.2|201574.8|201436.2|201574.8|201436.2|1
1730850840000|2024-11-05 23:54:00|201587.1|201448.5|201612.1|201473.5|201612.1|201473.5|201587.1|201448.5|5
1730850850000|2024-11-05 23:54:10|201599.9|201461.3|201612|201473.4|201612|201473.4|201598.3|201459.7|4
1730850860000|2024-11-05 23:54:20|201597.1|201458.5|201606.6|201468|201609.8|201471.2|201593.6|201455|8
1730850870000|2024-11-05 23:54:30|201595|201456.4|201605.5|201466.9|201605.5|201466.9|201594.1|201455.5|3
1730850880000|2024-11-05 23:54:40|201593.2|201453.4|201554.5|201415.9|201593.2|201453.4|201547.4|201408.8|8
1730850890000|2024-11-05 23:54:50|201579.3|201440.7|201579.3|201440.7|201579.3|201440.7|201579.3|201440.7|1
1730850910000|2024-11-05 23:55:10|201598.7|201460.1|201598.7|201460.1|201598.7|201460.1|201598.7|201460.1|1
1730850920000|2024-11-05 23:55:20|201584.5|201445.9|201577.3|201438.7|201598.6|201460|201577.3|201438.7|4
1730850930000|2024-11-05 23:55:30|201563.2|201424.6|201550|201411.4|201563.2|201424.6|201538.8|201400.2|3
1730850940000|2024-11-05 23:55:40|201481.1|201342.5|201511.9|201373.3|201524.9|201386.3|201481.1|201342.5|5
1730850950000|2024-11-05 23:55:50|201500.4|201361.8|201473.7|201329.9|201500.4|201361.8|201461.6|201323|7
1730850960000|2024-11-05 23:56:00|201462.3|201323.7|201505|201366.4|201516.1|201377.5|201462.3|201323.7|4
1730850970000|2024-11-05 23:56:10|201488.7|201350.1|201488.7|201350.1|201488.7|201350.1|201488.7|201350.1|1
1730850980000|2024-11-05 23:56:20|201504|201365.4|201441|201292.8|201504|201365.4|201441|201292.8|4
1730850990000|2024-11-05 23:56:30|201444.1|201305.5|201444.1|201305.5|201444.1|201305.5|201444.1|201305.5|1
1730851010000|2024-11-05 23:56:50|201459.5|201320.3|201477.8|201338.6|201477.8|201338.6|201452.9|201313.7|3
1730851020000|2024-11-05 23:57:00|201490.5|201351.9|201473.9|201335.3|201490.5|201351.9|201473.9|201335.3|2
1730851030000|2024-11-05 23:57:10|201486|201347.4|201475.3|201336.7|201486|201347.4|201475.3|201336.7|2
1730851060000|2024-11-05 23:57:40|201486.2|201345.2|201486.2|201345.2|201486.2|201345.2|201486.2|201345.2|1
1730851070000|2024-11-05 23:57:50|201505|201364|201509.9|201368.9|201524.9|201383.8|201505|201364|3
1730851080000|2024-11-05 23:58:00|201534.5|201393.5|201626.1|201323.7|201626.1|201408.2|201534.5|201323.7|3
1730851090000|2024-11-05 23:58:10|201663.5|201361.1|201663.2|201360.8|201686.9|201384.5|201663.2|201360.8|3
1730851120000|2024-11-05 23:58:40|201698.8|201396.4|201650.3|201347.9|201698.8|201396.4|201650.3|201347.9|3
1730851150000|2024-11-05 23:59:10|201805.5|201201.5|201584.1|201431.4|201806.5|201431.4|201584.1|201201.5|3
1730851170000|2024-11-05 23:59:30|201572.9|201427.1|201546|201393|201585.4|201439.5|201546|201393|5
1730851180000|2024-11-05 23:59:40|201535.1|201379.6|201550.7|201395.1|201550.7|201395.1|201535.1|201379.6|2
1730851200000|2024-11-06 00:00:00|201541.8|201380.8|201541.3|201380.3|201541.8|201380.8|201528.6|201367.6|3
1730851210000|2024-11-06 00:00:10|201563|201401.9|201543.3|201393.9|201576.9|201427.5|201543.3|201393.9|4
1730851220000|2024-11-06 00:00:20|201517.7|201375.9|201565.2|201440.2|201597.7|201459.1|201517.7|201375.9|8
1730851230000|2024-11-06 00:00:30|201578.8|201453.8|201659.3|201534.3|201698.6|201573.6|201578.8|201453.8|7
1730851240000|2024-11-06 00:00:40|201660.1|201535.1|201671.5|201546.5|201690.9|201556.1|201650.6|201525.6|8
1730851270000|2024-11-06 00:01:10|201683.6|201558.6|201674.4|201549.4|201684.5|201559.5|201674.4|201549.4|3
1730851290000|2024-11-06 00:01:30|201686.1|201561.1|201578|201453|201686.1|201561.1|201578|201453|5
1730851300000|2024-11-06 00:01:40|201589.7|201464.7|201547.9|201422.9|201589.7|201464.7|201542.7|201417.7|10
1730851310000|2024-11-06 00:01:50|201557.8|201432.8|201496.6|201371.6|201557.8|201432.8|201470.1|201345.1|9
1730851320000|2024-11-06 00:02:00|201486.9|201361.9|201576.4|201271.5|201576.4|201361.9|201486.9|201271.5|2
1730851330000|2024-11-06 00:02:10|201549.9|201250.6|201573|201273.7|201573|201273.7|201549.9|201250.6|2
1730851360000|2024-11-06 00:02:40|201565.4|201271.3|201565.4|201271.3|201565.4|201271.3|201565.4|201271.3|1
1730851380000|2024-11-06 00:03:00|201590.5|201296.4|201590.5|201296.4|201590.5|201296.4|201590.5|201296.4|1
1730851400000|2024-11-06 00:03:20|201617.1|201328.6|201646.5|201373.3|201646.5|201373.3|201617.1|201328.6|2
1730851420000|2024-11-06 00:03:40|201625.8|201352.6|201625.8|201352.6|201625.8|201352.6|201625.8|201352.6|1
1730851450000|2024-11-06 00:04:10|201643.8|201374.1|201621.7|201352.1|201643.8|201374.1|201621.7|201352.1|2
1730851460000|2024-11-06 00:04:20|201626.2|201356.6|201663.7|201398.9|201663.7|201398.9|201626.2|201356.6|3
1730851470000|2024-11-06 00:04:30|201684.1|201422.9|201679.9|201425.5|201684.1|201425.5|201679.9|201422.9|2
1730851480000|2024-11-06 00:04:40|201671.3|201448.8|201693.4|201470.8|201693.4|201470.8|201671.3|201448.8|2
1730851490000|2024-11-06 00:04:50|201675.9|201453.4|201721.8|201509.7|201745.8|201532.9|201675.9|201453.4|5
1730851500000|2024-11-06 00:05:00|201738.4|201526.2|201738.4|201526.2|201738.4|201526.2|201738.4|201526.2|1
1730851530000|2024-11-06 00:05:30|201884|201422|201885|201422|201885|201422|201873|201411|13
1730851540000|2024-11-06 00:05:40|201884|201423|201880|201417|201885|201423|201872|201410|12
1730851550000|2024-11-06 00:05:50|201879|201416|201725.5|201513.4|201879|201513.4|201725.5|201413|12
1730851560000|2024-11-06 00:06:00|201743.6|201531.5|201723.7|201511.6|201743.6|201531.5|201723.7|201511.6|4
1730851570000|2024-11-06 00:06:10|201743.4|201531.3|201727.2|201515.1|201743.4|201531.3|201727.2|201515.1|2
1730851580000|2024-11-06 00:06:20|201744.9|201532.7|201782.5|201578|201782.5|201578|201744.9|201532.7|4
1730851590000|2024-11-06 00:06:30|201765.8|201561.3|201900|201775|201919.3|201794.3|201765.8|201561.3|6
1730851600000|2024-11-06 00:06:40|201910.3|201785.3|201836.3|201711.3|201910.3|201785.3|201824.5|201699.5|13
1730851610000|2024-11-06 00:06:50|201831.5|201706.5|201881.6|201756.6|201933.7|201763.9|201831.5|201706.5|14
1730851620000|2024-11-06 00:07:00|201864.8|201739.8|201948.6|201823.6|201948.6|201823.6|201864.8|201739.8|9
1730851630000|2024-11-06 00:07:10|201961|201836|201950.7|201825.7|201973|201848|201950.7|201825.7|4
1730851640000|2024-11-06 00:07:20|201940.8|201815.8|201849.3|201724.3|201940.8|201815.8|201849.3|201692.2|9
1730851650000|2024-11-06 00:07:30|201859.6|201734.6|201762.6|201637.6|201859.6|201734.6|201762.6|201637.6|12
1730851660000|2024-11-06 00:07:40|201751.3|201626.3|201750.8|201625.8|201754.5|201629.5|201736.9|201611.9|9
1730851670000|2024-11-06 00:07:50|201741.4|201616.4|201747.2|201622.2|201761.9|201636.9|201741.4|201616.4|8
1730851680000|2024-11-06 00:08:00|201763.9|201638.9|201753.6|201628.6|201763.9|201638.9|201753.6|201628.6|2
1730851690000|2024-11-06 00:08:10|201762.8|201637.8|201782.4|201657.4|201804|201679|201762.8|201637.8|5
1730851710000|2024-11-06 00:08:30|201771.2|201646.2|201840.6|201715.6|201840.6|201715.6|201771.2|201646.2|5
1730851720000|2024-11-06 00:08:40|201825.6|201700.6|201815.3|201690.3|201839.5|201714.5|201815.3|201690.3|6
1730851730000|2024-11-06 00:08:50|201826.9|201701.9|201807.5|201682.5|201829|201704|201807.5|201682.5|11
1730851740000|2024-11-06 00:09:00|201821.3|201696.3|201843.7|201718.7|201857.5|201732.5|201812.3|201687.3|12
1730851770000|2024-11-06 00:09:30|201966|201616|201821.6|201696.6|201966|201709.3|201821.6|201616|3
1730851780000|2024-11-06 00:09:40|201833.5|201708.5|201707.4|201582.4|201833.5|201708.5|201707.4|201582.4|10
1730851790000|2024-11-06 00:09:50|201702.9|201577.9|201699.8|201574.8|201712.7|201587.7|201699.8|201574.8|6
1730851800000|2024-11-06 00:10:00|201709.9|201584.9|201703.6|201578.6|201713|201588|201697.8|201572.8|4
1730851810000|2024-11-06 00:10:10|201717.7|201592.7|201708.3|201583.3|201717.7|201592.7|201708.3|201583.3|2
1730851820000|2024-11-06 00:10:20|201719.9|201594.9|201769.3|201644.3|201778.7|201653.7|201719.9|201594.9|6
1730851830000|2024-11-06 00:10:30|201788.8|201663.8|201870.6|201745.6|201870.6|201745.6|201781.9|201656.9|11
1730851840000|2024-11-06 00:10:40|201860.4|201735.4|201847.7|201722.7|201883.9|201758.9|201847.7|201722.7|5
1730851850000|2024-11-06 00:10:50|201858.2|201733.2|201850.7|201725.7|201865.4|201740.4|201843.9|201718.9|4
1730851860000|2024-11-06 00:11:00|201861.9|201736.9|201865|201740|201924.5|201799.4|201861.9|201736.9|5
1730851870000|2024-11-06 00:11:10|201875.1|201750.1|201854|201729|201875.1|201750.1|201854|201729|3
1730851880000|2024-11-06 00:11:20|201873.1|201748.1|202010.4|201885.4|202010.4|201885.4|201873.1|201748.1|5
1730851890000|2024-11-06 00:11:30|202001|201876|202071.3|201946.3|202096.7|201971.7|202000.6|201875.6|11
1730851900000|2024-11-06 00:11:40|202086.9|201961.9|202070.1|201945.1|202088.3|201963.3|202069.2|201944.2|4
1730851910000|2024-11-06 00:11:50|202058.5|201933.5|202040.3|201915.3|202058.5|201933.5|202027.1|201902.1|10
1730851920000|2024-11-06 00:12:00|202044.2|201919.2|202049.6|201924.6|202059.3|201934.3|202024.2|201899.2|15
1730851930000|2024-11-06 00:12:10|202061.3|201936.3|202061.3|201936.3|202061.3|201936.3|202061.3|201936.3|1
1730851940000|2024-11-06 00:12:20|202065.7|201912.6|202099.8|201974.8|202117.3|201992.3|202030.2|201899.8|16
1730851950000|2024-11-06 00:12:30|202112.2|201987.2|202212.3|202087.3|202230.5|202105.5|202100.2|201975.2|8
1730851960000|2024-11-06 00:12:40|202223.6|202098.6|202218.7|202093.7|202234|202109|202216|202091|8
1730851970000|2024-11-06 00:12:50|202237.6|202112.6|202098|201973|202237.6|202112.6|202098|201973|6
1730851980000|2024-11-06 00:13:00|202083.7|201958.7|202135.6|202010.6|202153.7|202028.7|202083.7|201958.7|10
1730851990000|2024-11-06 00:13:10|202144.8|202019.8|202110.5|201985.5|202155|202030|202108.7|201983.7|7
1730852000000|2024-11-06 00:13:20|202119.9|201994.9|202244.3|202119.3|202244.3|202119.3|202119.9|201994.9|8
1730852010000|2024-11-06 00:13:30|202236.7|202106.5|202232.8|202107.8|202276.3|202146.1|202224.7|202099.7|5
1730852020000|2024-11-06 00:13:40|202216.4|202091.4|202300.1|202175.1|202339.8|202214.8|202193.3|202068.3|15
1730852030000|2024-11-06 00:13:50|202309.1|202184.1|202363.9|202238.9|202363.9|202238.9|202309.1|202184.1|3
1730852040000|2024-11-06 00:14:00|202353.9|202228.9|202373.8|202248.8|202385|202260|202345.5|202220.5|15
1730852050000|2024-11-06 00:14:10|202375.7|202250.5|202406.5|202281.5|202496.6|202371.6|202367|202242|16
1730852060000|2024-11-06 00:14:20|202400.1|202275.1|202363.7|202238.7|202400.1|202275.1|202363.7|202238.7|4
1730852070000|2024-11-06 00:14:30|202366.4|202240.5|202287.9|202162.9|202366.4|202240.5|202287.9|202162.9|7
1730852080000|2024-11-06 00:14:40|202356.8|202103.7|202299.4|202174.4|202356.8|202174.4|202248.2|202103.7|15
1730852090000|2024-11-06 00:14:50|202291.6|202166.6|202314|202189|202321.9|202196.9|202291.6|202166.6|8
1730852100000|2024-11-06 00:15:00|202296.5|202171.5|202372.1|202247.1|202394.1|202269.1|202296.5|202171.5|10
1730852110000|2024-11-06 00:15:10|202377.7|202252.7|202349.3|202224.3|202377.7|202252.7|202336.9|202211.9|4
1730852120000|2024-11-06 00:15:20|202341.8|202216.8|202271.1|202146.1|202370.6|202245.6|202262.4|202137.4|15
1730852130000|2024-11-06 00:15:30|202254.5|202129.5|202237.2|202112.2|202274.3|202149.3|202213|202088|15
1730852140000|2024-11-06 00:15:40|202212.6|202087.6|202088.5|201963.5|202213|202088|202064.3|201939.3|11
1730852150000|2024-11-06 00:15:50|202079.6|201954.6|201978.5|201853.5|202101.9|201972.2|201966.4|201769.7|17
1730852160000|2024-11-06 00:16:00|201965.5|201840.5|201984.2|201859.2|202002.7|201877.7|201957.2|201832.2|19
1730852170000|2024-11-06 00:16:10|201977.8|201852.8|202004.2|201879.2|202020.3|201895.3|201970.4|201845.4|13
1730852180000|2024-11-06 00:16:20|201997|201872|202013.5|201888.5|202124.6|201999.6|201997|201872|19
1730852190000|2024-11-06 00:16:30|202029|201904|201999.9|201874.9|202048.6|201923.6|201985.7|201860.7|13
1730852200000|2024-11-06 00:16:40|202009.9|201884.9|201999.6|201874.6|202009.9|201884.9|201999.6|201874.6|4
1730852210000|2024-11-06 00:16:50|201982.2|201857.2|202016.2|201798.1|202032.6|201866.4|201982.2|201798.1|9
1730852220000|2024-11-06 00:17:00|202032.9|201814.8|201942.8|201759.1|202032.9|201814.8|201925.1|201740.6|6
1730852230000|2024-11-06 00:17:10|201997.2|201717|201889.2|201609.2|201997.2|201717|201889.2|201609.2|5
1730852240000|2024-11-06 00:17:20|201912.2|201632.1|201912.2|201632.1|201912.2|201632.1|201912.2|201632.1|1
1730852250000|2024-11-06 00:17:30|201883.8|201603.7|201913.1|201633|201913.1|201633|201883.8|201603.7|4
1730852260000|2024-11-06 00:17:40|201929.1|201599.1|201929.1|201599.1|201929.1|201599.1|201929.1|201599.1|1
1730852270000|2024-11-06 00:17:50|201962.8|201632.6|201962.8|201632.6|201962.8|201632.6|201962.8|201632.6|1
1730852280000|2024-11-06 00:18:00|201935.9|201605.8|202046.6|201716.4|202046.6|201716.4|201910.4|201580.3|7
1730852290000|2024-11-06 00:18:10|202076.4|201746|202014.6|201684.4|202076.4|201746|202014.6|201684.4|3
1730852300000|2024-11-06 00:18:20|201988.8|201658.6|202043.3|201713.1|202043.3|201713.1|201988.8|201658.6|3
1730852310000|2024-11-06 00:18:30|202070.9|201740.6|202070.9|201740.6|202070.9|201740.6|202070.9|201740.6|1
1730852320000|2024-11-06 00:18:40|202102.3|201771.9|202008.7|201738.6|202123|201792.6|202008.7|201708|8
1730852330000|2024-11-06 00:18:50|202032|201761.9|201977.9|201852.9|202032|201867.3|201942.5|201761.9|16
1730852340000|2024-11-06 00:19:00|201985|201860|201988.2|201863.2|202000.9|201875.9|201972.8|201847.8|12
1730852350000|2024-11-06 00:19:10|201977.4|201852.4|201977.4|201852.4|201977.4|201852.4|201977.4|201852.4|1
1730852360000|2024-11-06 00:19:20|201993.3|201868.3|201985.3|201860.3|202000.7|201875.7|201978.8|201853.8|8
1730852370000|2024-11-06 00:19:30|201977.7|201852.7|201973.3|201848.3|201984.7|201859.7|201948.7|201823.7|7
1730852380000|2024-11-06 00:19:40|201971.6|201846.6|201971.4|201846.4|201982|201857|201971.4|201846.4|8
1730852410000|2024-11-06 00:20:10|201977.4|201852.4|202014.5|201757.7|202014.5|201852.4|201929.9|201737.1|5
1730852420000|2024-11-06 00:20:20|201952.1|201823.7|201923.1|201632.9|201952.1|201823.7|201840.5|201632.9|14
1730852430000|2024-11-06 00:20:30|201899.4|201609.3|201876.4|201586.3|201899.4|201609.3|201876.4|201586.3|2
1730852440000|2024-11-06 00:20:40|201903.7|201613.6|201996.7|201706.4|201996.7|201706.4|201903.7|201613.6|3
1730852450000|2024-11-06 00:20:50|202023.7|201733.4|202045|201754.7|202067.7|201777.3|202023.7|201733.4|4
1730852460000|2024-11-06 00:21:00|202072.9|201782.5|202071.2|201780.8|202084.1|201790.9|202036.7|201746.4|8
1730852470000|2024-11-06 00:21:10|202113|201822.6|202008.2|201883.2|202113|201933.5|201975.5|201779.1|18
1730852480000|2024-11-06 00:21:20|202003.2|201878.2|202016.1|201891.1|202045.5|201920.5|201994.3|201869.3|14
1730852490000|2024-11-06 00:21:30|202024.2|201899.2|202120.9|201830.9|202120.9|201906.1|202009.7|201808.1|10
1730852500000|2024-11-06 00:21:40|202146|201855.9|202155.6|201865.5|202178|201887.8|202127.7|201837.6|7
1730852510000|2024-11-06 00:21:50|202130|201840|202156.2|201866.1|202156.5|201866.4|202130|201840|4
1730852520000|2024-11-06 00:22:00|202185.2|201895.1|202086.1|201961.1|202295.8|202114.6|202086.1|201895.1|18
1730852530000|2024-11-06 00:22:10|202068.5|201943.5|202102.1|201977.1|202133.5|202008.5|202046.6|201921.6|14
1730852540000|2024-11-06 00:22:20|202091.6|201966.6|201935.8|201810.8|202098.9|201973.9|201935.8|201810.8|11
1730852550000|2024-11-06 00:22:30|201900.3|201775.3|202102.3|201977.3|202117|201987.6|201899.6|201774.6|15
1730852560000|2024-11-06 00:22:40|202113|201988|202099.2|201974.2|202113|201988|202099.2|201974.2|2
1730852570000|2024-11-06 00:22:50|202088.3|201963.3|202133.9|202008.9|202138.5|202013.5|202078.5|201953.5|9
1730852580000|2024-11-06 00:23:00|202120.2|201995.2|202120.2|201995.2|202120.2|201995.2|202120.2|201995.2|1
1730852590000|2024-11-06 00:23:10|202130.7|202005.7|202212.1|202087.1|202212.1|202087.1|202117.9|201992.9|10
1730852600000|2024-11-06 00:23:20|202233|202108|202214.2|202089.2|202243|202118|202214.2|202089.2|9
1730852610000|2024-11-06 00:23:30|202204.3|202079.3|202181.7|202056.7|202204.3|202079.3|202165.2|202040.2|5
1730852620000|2024-11-06 00:23:40|202181.9|202056.9|202218.7|202093.7|202218.7|202093.7|202170.3|202045.3|3
1730852630000|2024-11-06 00:23:50|202213.2|202088.2|202330.2|202179.7|202345.5|202188.1|202213.2|202088.2|18
1730852640000|2024-11-06 00:24:00|202317.9|202167.5|202313.2|202188.2|202352.3|202227.3|202297.4|202161.8|18
1730852650000|2024-11-06 00:24:10|202356.8|202152.1|202281.5|202082.1|202356.8|202152.1|202281.5|202082.1|5
1730852660000|2024-11-06 00:24:20|202301.2|202101.8|202335.4|202132.3|202335.4|202132.3|202301.2|202101.8|3
1730852680000|2024-11-06 00:24:40|202352.3|202149.2|202317.1|202165.4|202370.9|202188|202317.1|202149.2|4
1730852690000|2024-11-06 00:24:50|202332.6|202183|202332.2|202186.6|202345.5|202195.8|202332.2|202183|4
1730852700000|2024-11-06 00:25:00|202320.5|202174.9|202336.7|202188.2|202336.7|202190.6|202320.5|202174.9|5
1730852710000|2024-11-06 00:25:10|202325.2|202179.6|202339.3|202214.3|202356|202224.4|202325.2|202179.6|4
1730852720000|2024-11-06 00:25:20|202352.3|202227.3|202352.3|202227.3|202352.3|202227.3|202352.3|202227.3|1
1730852730000|2024-11-06 00:25:30|202343.8|202218.8|202343.8|202218.8|202343.8|202218.8|202343.8|202218.8|1
1730852740000|2024-11-06 00:25:40|202354.1|202229.1|202336.9|202211.9|202358.2|202233.2|202334.7|202209.7|12
1730852750000|2024-11-06 00:25:50|202350.8|202225.8|202336.7|202211.7|202354.8|202229.8|202330.5|202205.5|12
1730852760000|2024-11-06 00:26:00|202346.5|202221.5|202336.4|202211.4|202346.5|202221.5|202336.4|202211.4|2
1730852770000|2024-11-06 00:26:10|202350.4|202225.4|202336.4|202211.4|202359.1|202234.1|202328.9|202203.9|6
1730852780000|2024-11-06 00:26:20|202329.6|202204.6|202290.7|202165.7|202329.6|202204.6|202278.2|202153.2|11
1730852790000|2024-11-06 00:26:30|202281.6|202156.6|202282.7|202157.7|202289.7|202164.7|202281.6|202156.6|3
1730852800000|2024-11-06 00:26:40|202291.4|202166.4|202282.8|202157.8|202291.4|202166.4|202280.6|202155.6|11
1730852810000|2024-11-06 00:26:50|202291.3|202166.3|202325.7|202200.7|202325.7|202200.7|202281.1|202156.1|17
1730852820000|2024-11-06 00:27:00|202318.8|202193.8|202520.3|202314.2|202520.3|202349.1|202301.3|202176.3|23
1730852830000|2024-11-06 00:27:10|202503.9|202297.9|202466.6|202263.5|202521.2|202315.1|202466.6|202263.5|5
1730852850000|2024-11-06 00:27:30|202451|202249.4|202466.5|202272.6|202466.5|202272.6|202450.1|202249.4|3
1730852870000|2024-11-06 00:27:50|202482.5|202291.5|202482.5|202291.5|202482.5|202291.5|202482.5|202291.5|1
1730852880000|2024-11-06 00:28:00|202457.2|202266.2|202446|202258.7|202457.2|202266.2|202442.5|202251.5|3
1730852890000|2024-11-06 00:28:10|202427.2|202239.8|202420.9|202242.4|202427.2|202244.7|202401.5|202214.2|6
1730852900000|2024-11-06 00:28:20|202407.2|202228.8|202356.1|202186.2|202407.2|202228.8|202356.1|202183.4|5
1730852910000|2024-11-06 00:28:30|202330|202162.5|202250.6|202099.8|202330|202162.5|202241.1|202087|5
1730852920000|2024-11-06 00:28:40|202226.3|202075.5|202217.7|202073.8|202238|202087.2|202213.5|202062.7|8
1730852930000|2024-11-06 00:28:50|202206.6|202064.7|202196.5|202054.7|202206.6|202064.7|202196.5|202054.7|2
1730852950000|2024-11-06 00:29:10|202193.8|202056.4|202236|202102.2|202240.8|202103.3|202193.8|202056.4|5
1730852960000|2024-11-06 00:29:20|202225.3|202091.5|202237.1|202103.2|202237.1|202103.2|202225.3|202091.5|2
1730852970000|2024-11-06 00:29:30|202255|202121.1|202282.6|202155.6|202296.1|202167.4|202255|202121.1|5
1730852980000|2024-11-06 00:29:40|202273.6|202148.6|202283.9|202158.9|202283.9|202158.9|202273.6|202148.6|2
1730852990000|2024-11-06 00:29:50|202293.5|202168.5|202438.6|202313.6|202451.8|202326.8|202281.5|202153.7|15
1730853000000|2024-11-06 00:30:00|202430.9|202305.9|202484.6|202359.6|202487.6|202362.6|202380.6|202255.6|24
1730853010000|2024-11-06 00:30:10|202456.1|202331.1|202447.3|202322.3|202470.4|202345.4|202433.4|202308.4|19
1730853020000|2024-11-06 00:30:20|202446.4|202321.4|202460|202335|202487.3|202362.3|202441.9|202316.9|13
1730853030000|2024-11-06 00:30:30|202467.5|202342.5|202480.8|202355.8|202500.4|202375.4|202467.5|202342.5|9
1730853040000|2024-11-06 00:30:40|202490.7|202365.7|202701.4|202562.8|202701.4|202562.8|202487.9|202362.2|21
1730853050000|2024-11-06 00:30:50|202729.5|202590.9|202777.8|202652.8|202828.3|202690.3|202718.2|202579.6|14
1730853060000|2024-11-06 00:31:00|202788.8|202663.8|202651.9|202526.9|202788.8|202663.8|202633.7|202505.5|21
1730853070000|2024-11-06 00:31:10|202637.6|202512.6|202643.4|202518.4|202645.9|202520.9|202632.8|202507.8|4
1730853080000|2024-11-06 00:31:20|202649.8|202524.8|202752.6|202627.6|202752.6|202627.6|202633.4|202508.4|7
1730853090000|2024-11-06 00:31:30|202755.2|202630.2|202789.3|202664.3|202820.6|202692.3|202755.2|202630.2|15
1730853100000|2024-11-06 00:31:40|202795.4|202670.4|202735.7|202610.7|202795.4|202670.4|202728.5|202603.5|7
1730853110000|2024-11-06 00:31:50|202728.6|202603.6|202820.6|202695.6|202850.6|202707.7|202693.1|202561.3|14
1730853120000|2024-11-06 00:32:00|202814.3|202689.3|202882.5|202757.5|202882.5|202757.5|202814.3|202689.3|17
1730853130000|2024-11-06 00:32:10|202866.8|202741.8|202822.7|202697.7|202905.9|202780.9|202814.5|202689.5|22
1730853140000|2024-11-06 00:32:20|202812.5|202687.5|202814.3|202689.3|202830.1|202705.1|202812.5|202687.5|9
1730853150000|2024-11-06 00:32:30|202830|202705|202755.3|202630.3|202830|202705|202755.3|202630.3|8
1730853160000|2024-11-06 00:32:40|202721.8|202596.8|202658.1|202533.1|202725.3|202600.3|202652.4|202527.4|8
1730853170000|2024-11-06 00:32:50|202665.7|202540.7|202684.8|202559.8|202715|202576|202658.8|202533.8|10
1730853180000|2024-11-06 00:33:00|202698.9|202573.9|202583.2|202458.2|202698.9|202573.9|202583.2|202458.2|17
1730853190000|2024-11-06 00:33:10|202606.3|202481.3|202590.6|202465.6|202606.3|202481.3|202590|202458.4|7
1730853200000|2024-11-06 00:33:20|202597.2|202472.2|202505.6|202380.6|202597.2|202472.2|202482|202357|9
1730853210000|2024-11-06 00:33:30|202530|202405|202606.4|202481.4|202639.6|202514.6|202530|202405|9
1730853220000|2024-11-06 00:33:40|202613.8|202488.8|202631.5|202506.5|202641.6|202516.6|202613.8|202488.8|6
1730853230000|2024-11-06 00:33:50|202643.4|202518.4|202631.5|202506.5|202643.4|202518.4|202631.5|202506.5|2
1730853240000|2024-11-06 00:34:00|202616.4|202491.4|202575.2|202450.2|202616.4|202491.4|202575.2|202445.2|11
1730853250000|2024-11-06 00:34:10|202564.8|202439.8|202589.4|202464.4|202596.3|202471.3|202564.8|202439.8|3
1730853260000|2024-11-06 00:34:20|202599.2|202474.2|202753.1|202628.1|202753.1|202628.1|202599.2|202474.2|15
1730853270000|2024-11-06 00:34:30|202746.6|202621.6|202768.4|202643.4|202768.4|202643.4|202737.7|202612.7|8
1730853280000|2024-11-06 00:34:40|202761.9|202636.9|202764.2|202639.2|202773.7|202648.7|202761.9|202636.9|3
1730853290000|2024-11-06 00:34:50|202759.5|202634.5|202917|202568|202917|202636.8|202758.1|202523|7
1730853300000|2024-11-06 00:35:00|202925|202575|202844.3|202719.3|202988|202731.3|202839.1|202575|22
1730853310000|2024-11-06 00:35:10|202854.2|202729.2|202876.7|202751.7|202889|202764|202854.2|202729.2|6
1730853320000|2024-11-06 00:35:20|202889.7|202764.7|202983|202858|203021.1|202896.1|202889.7|202764.7|13
1730853330000|2024-11-06 00:35:30|202996.5|202871.5|202965.7|202840.7|202996.5|202871.5|202964.4|202839.4|7
1730853340000|2024-11-06 00:35:40|202961.3|202836.3|202883.2|202758.2|202961.3|202836.3|202874.7|202749.7|12
1730853350000|2024-11-06 00:35:50|202834.5|202709.5|202827.4|202702.4|202849.4|202724.4|202788.8|202663.8|11
1730853360000|2024-11-06 00:36:00|202842.7|202717.7|202851.7|202726.7|202851.7|202726.7|202764.7|202639.7|16
1730853370000|2024-11-06 00:36:10|202846.2|202721.2|202818|202693|202846.2|202721.2|202765.1|202640.1|15
1730853380000|2024-11-06 00:36:20|202811.1|202686.1|202801.6|202676.6|202834.1|202709.1|202788|202663|12
1730853390000|2024-11-06 00:36:30|202794.5|202669.5|202767.1|202642.1|202804.6|202679.6|202760.4|202635.4|11
1730853400000|2024-11-06 00:36:40|202779.2|202654.2|202760.2|202635.2|202812.3|202687.3|202760.2|202635.2|9
1730853410000|2024-11-06 00:36:50|202767.8|202642.8|202756|202631|202767.8|202642.8|202743.8|202618.8|6
1730853420000|2024-11-06 00:37:00|202741.9|202616.9|202907.2|202782.2|202927|202802|202741.9|202616.9|15
1730853430000|2024-11-06 00:37:10|202920.3|202795.3|202906.6|202781.6|202921.8|202796.8|202906.6|202781.6|8
1730853440000|2024-11-06 00:37:20|202898.3|202773.3|202898.6|202773.6|202917.7|202792.7|202896.4|202771.4|15
1730853450000|2024-11-06 00:37:30|202908.8|202783.8|202807.6|202682.6|202908.8|202783.8|202807.6|202682.6|17
1730853460000|2024-11-06 00:37:40|202797.7|202672.7|202726.9|202601.9|202797.7|202672.7|202710.7|202585.7|10
1730853470000|2024-11-06 00:37:50|202707.1|202582.1|202756.9|202631.9|202766.3|202641.3|202697.7|202572.7|10
1730853480000|2024-11-06 00:38:00|202777.7|202652.7|202805.2|202680.2|202810.7|202685.7|202777.7|202652.7|11
1730853490000|2024-11-06 00:38:10|202812.7|202687.7|202811.8|202686.8|202812.7|202687.7|202805.2|202680.2|3
1730853500000|2024-11-06 00:38:20|202824|202699|202730.6|202605.6|202824|202699|202710.7|202583.1|15
1730853510000|2024-11-06 00:38:30|202722.4|202597.4|202687.6|202562.6|202722.4|202597.4|202633.3|202508.3|15
1730853520000|2024-11-06 00:38:40|202665.7|202540.7|202711.3|202586.3|202715.1|202590.1|202600.6|202475.6|17
1730853530000|2024-11-06 00:38:50|202697.8|202572.8|202466.9|202341.9|202697.8|202572.8|202459.8|202334.8|17
1730853540000|2024-11-06 00:39:00|202481.6|202356.6|202560.5|202435.5|202560.5|202435.5|202454.2|202329.2|20
1730853550000|2024-11-06 00:39:10|202552.5|202427.5|202600.1|202475.1|202609.3|202484.3|202552.5|202427.5|9
1730853560000|2024-11-06 00:39:20|202593|202468|202629.5|202504.5|202654.4|202529.4|202554.5|202429.5|14
1730853570000|2024-11-06 00:39:30|202632.7|202507.7|202742.3|202617.3|202751.7|202626.7|202632.7|202507.7|6
1730853580000|2024-11-06 00:39:40|202751.1|202626.1|202746|202621|202751.1|202626.1|202746|202621|2
1730853590000|2024-11-06 00:39:50|202755.7|202630.7|202748.4|202623.4|202755.7|202630.7|202726.3|202601.3|5
1730853600000|2024-11-06 00:40:00|202809.1|202671.7|202835.5|202710.5|202852|202714.6|202809.1|202671.7|5
1730853610000|2024-11-06 00:40:10|202850.9|202725.9|202813.1|202688.1|202850.9|202725.9|202813.1|202688.1|13
1730853620000|2024-11-06 00:40:20|202805.9|202680.9|202850.1|202725.1|202850.1|202725.1|202800.3|202675.3|16
1730853630000|2024-11-06 00:40:30|202840.4|202715.4|202916.1|202791.1|202916.1|202791.1|202820.6|202695.6|23
1730853640000|2024-11-06 00:40:40|202905.1|202780.1|202951.2|202826.2|202951.2|202826.2|202896.3|202771.3|6
1730853650000|2024-11-06 00:40:50|202956.7|202831.7|202951.8|202826.8|202956.7|202831.7|202951.8|202826.8|2
1730853660000|2024-11-06 00:41:00|202959.2|202834.2|202984.2|202859.2|202995.1|202870.1|202948.6|202823.6|16
1730853670000|2024-11-06 00:41:10|202981.9|202856.9|202982|202857|202993.8|202868.8|202971.8|202846.8|14
1730853680000|2024-11-06 00:41:20|202988.6|202863.6|202976.9|202851.9|202988.6|202863.6|202973.2|202848.2|7
1730853690000|2024-11-06 00:41:30|202974|202849|203016.3|202891.3|203028.6|202903.6|202973|202848|18
1730853700000|2024-11-06 00:41:40|203016.4|202891.4|203024.2|202899.2|203038.2|202913.2|203016.4|202891.4|10
1730853710000|2024-11-06 00:41:50|203042.3|202917.3|203022.2|202897.2|203042.3|202917.3|203022.2|202897.2|6
1730853720000|2024-11-06 00:42:00|203033|202908|203023.7|202898.7|203038.1|202913.1|202975.8|202850.8|15
1730853730000|2024-11-06 00:42:10|203011.6|202886.6|203049.8|202924.8|203063.2|202938.2|203011.6|202886.6|18
1730853740000|2024-11-06 00:42:20|203049.2|202924.2|203031.1|202906.1|203050.4|202925.4|203024.9|202899.9|9
1730853750000|2024-11-06 00:42:30|203044.8|202919.8|203030.9|202905.9|203044.8|202919.8|203030.9|202905.9|4
1730853760000|2024-11-06 00:42:40|203120.5|202818.1|203040.7|202915.7|203120.5|202916.4|203027.2|202818.1|8
1730853770000|2024-11-06 00:42:50|203035.7|202910.7|203042.9|202917.9|203042.9|202917.9|203035.7|202910.7|2
1730853780000|2024-11-06 00:43:00|203054.4|202929.4|203243.9|203118.9|203243.9|203118.9|203045.2|202920.2|22
1730853790000|2024-11-06 00:43:10|203229.2|203104.2|203230.6|203105.6|203258.4|203133.4|203222.3|203097.3|17
1730853800000|2024-11-06 00:43:20|203250.3|203125.3|203270.2|203145.2|203278.9|203153.9|203217.4|203092.4|20
1730853810000|2024-11-06 00:43:30|203265.3|203140.3|203235.2|203092.6|203272|203147|203235.2|203092.6|24
1730853820000|2024-11-06 00:43:40|203240.9|203115.9|203246.7|203121.7|203259|203134|203234.1|203109.1|32
1730853830000|2024-11-06 00:43:50|203237|203112|203257.9|203132.9|203282.3|203157.3|203237|203100.6|22
1730853840000|2024-11-06 00:44:00|203264|203139|203268.7|203143.7|203284.2|203159.2|203255.8|203130.8|21
1730853850000|2024-11-06 00:44:10|203283.5|203158.5|203286.5|203161.5|203322|203197|203272.3|203147.3|21
1730853860000|2024-11-06 00:44:20|203298.1|203173.1|203281.1|203156.1|203298.1|203173.1|203281.1|203156.1|5
1730853870000|2024-11-06 00:44:30|203293|203168|203244.6|203119.6|203312|203187|203242|203117|13
1730853880000|2024-11-06 00:44:40|203245.8|203120.8|203213.7|203088.7|203245.8|203120.8|203198.8|203073.8|17
1730853890000|2024-11-06 00:44:50|203203.5|203078.5|203211.8|203086.8|203218.4|203093.4|203200|203075|11
1730853900000|2024-11-06 00:45:00|203219.5|203094.5|203264.2|203139.2|203314.2|203189.2|203211.7|203086.7|26
1730853910000|2024-11-06 00:45:10|203259.3|203134.3|203265.3|203140.3|203315.1|203190.1|203257.3|203132.3|26
1730853920000|2024-11-06 00:45:20|203260.4|203135.4|203263.4|203138.4|203281.1|203156.1|203258.6|203133.6|20
1730853930000|2024-11-06 00:45:30|203278.5|203153.5|203276|203151|203293.1|203168.1|203261.2|203136.2|14
1730853940000|2024-11-06 00:45:40|203263|203138|203272.1|203147.1|203279.6|203154.6|203261.4|203136.4|15
1730853950000|2024-11-06 00:45:50|203273.5|203148.5|203249.3|203124.3|203286.5|203161.5|203239.5|203114.5|11
1730853960000|2024-11-06 00:46:00|203254.5|203129.5|203225.1|203100.1|203255.2|203130.2|203221.5|203096.5|19
1730853970000|2024-11-06 00:46:10|203234.4|203109.4|203105.5|202980.5|203234.4|203109.4|203082.3|202957.3|15
1730853980000|2024-11-06 00:46:20|203114.3|202989.3|203140.8|203015.8|203148.2|203023.2|203094.8|202969.8|8
1730853990000|2024-11-06 00:46:30|203149.9|203024.9|203128.9|203003.9|203157.8|203032.8|203128.9|203003.9|7
1730854000000|2024-11-06 00:46:40|203141.2|203016.2|203146.7|203021.7|203146.7|203021.7|203134.2|203009.2|3
1730854010000|2024-11-06 00:46:50|203138.6|203013.6|203134.9|203009.9|203191.7|203066.7|203131.8|203006.8|14
1730854020000|2024-11-06 00:47:00|203141.7|203016.7|203163|203038|203210|203085|203135.9|203010.9|13
1730854030000|2024-11-06 00:47:10|203169.9|203044.9|203142.9|203017.9|203215.3|203090.3|203135.9|203010.9|12
1730854040000|2024-11-06 00:47:20|203127.1|203002.1|203117|202992|203133.2|203008.2|203065.4|202940.4|13
1730854050000|2024-11-06 00:47:30|203106|202981|203120.7|202995.7|203138|203013|203106|202981|10
1730854060000|2024-11-06 00:47:40|203119.5|202994.5|203188.3|203063.3|203208.5|203083.5|203100.7|202975.7|11
1730854070000|2024-11-06 00:47:50|203195.8|203070.8|203162.1|203037.1|203195.8|203070.8|203153.3|203028.3|8
1730854080000|2024-11-06 00:48:00|203147.4|203022.4|203142.7|203017.7|203160.6|203035.6|203131.6|203006.6|14
1730854090000|2024-11-06 00:48:10|203130.2|203005.2|203137.1|203012.1|203147.7|203022.7|203130.2|203005.2|4
1730854100000|2024-11-06 00:48:20|203155.1|203030.1|203172.4|203047.4|203183.7|203058.7|203155.1|203030.1|9
1730854110000|2024-11-06 00:48:30|203141|203016|203173.2|203048.2|203173.2|203048.2|203141|203016|5
1730854120000|2024-11-06 00:48:40|203161.3|203036.3|203156.8|203031.8|203161.3|203036.3|203125.2|203000.2|5
1730854130000|2024-11-06 00:48:50|203142.3|203017.3|203157.4|203032.4|203157.4|203032.4|203142.3|203017.3|6
1730854140000|2024-11-06 00:49:00|203173.2|203048.2|203197.1|203072.1|203220.9|203095.9|203173.2|203048.2|8
1730854150000|2024-11-06 00:49:10|203188.8|203063.8|203182.2|203057.2|203196.3|203071.3|203174.9|203049.9|7
1730854160000|2024-11-06 00:49:20|203175.8|203050.8|203182.4|203057.4|203182.4|203057.4|203175.8|203050.8|2
1730854170000|2024-11-06 00:49:30|203192.3|203067.3|203195.9|203070.9|203199.2|203074.2|203188.2|203063.2|4
1730854180000|2024-11-06 00:49:40|203188.3|203063.3|203181.3|203056.3|203188.3|203063.3|203181.3|203056.3|2
1730854190000|2024-11-06 00:49:50|203191.8|203066.8|203181.6|203056.6|203192.4|203067.4|203181.6|203056.6|6
1730854200000|2024-11-06 00:50:00|203195.6|203070.6|203182.2|203057.2|203195.7|203070.7|203181.6|203056.6|12
1730854210000|2024-11-06 00:50:10|203168.6|203043.6|203178.3|203053.3|203190.6|203065.6|203168.6|203043.6|11
1730854220000|2024-11-06 00:50:20|203184.4|203059.4|203183.4|203058.4|203184.4|203059.4|203176.4|203051.4|3
1730854230000|2024-11-06 00:50:30|203156.5|203031.5|203136.8|203011.8|203156.5|203031.5|203126.9|203001.9|9
1730854240000|2024-11-06 00:50:40|203125.7|203000.7|203141.2|203016.2|203141.2|203016.2|203125.7|203000.7|6
1730854250000|2024-11-06 00:50:50|203126.8|203001.8|203133.9|203008.9|203147.3|203022.3|203125.4|203000.4|10
1730854260000|2024-11-06 00:51:00|203125.8|203000.8|203133.7|203008.7|203141.1|203016.1|203125.8|203000.8|7
1730854270000|2024-11-06 00:51:10|203124.4|202999.4|203133.3|203008.3|203133.3|203008.3|203123.1|202998.1|4
1730854280000|2024-11-06 00:51:20|203121.7|202996.7|203132.6|203007.6|203140.6|203015.6|203121.7|202996.7|9
1730854290000|2024-11-06 00:51:30|203140.2|203015.2|203130.9|203005.9|203140.2|203015.2|203112.6|202987.6|14
1730854300000|2024-11-06 00:51:40|203138.9|203013.9|203141|203016|203143.6|203018.6|203125.3|203000.3|16
1730854310000|2024-11-06 00:51:50|203150.3|203025.3|203126.2|203001.2|203156.9|203031.9|203118.3|202993.3|6
1730854320000|2024-11-06 00:52:00|203116.5|202991.5|203126.6|203001.6|203128.1|203003.1|203116.5|202991.5|4
1730854330000|2024-11-06 00:52:10|203112.6|202987.6|203139.8|203014.8|203145.2|203020.2|203112.6|202987.6|10
1730854340000|2024-11-06 00:52:20|203140.9|203015.9|203125|203000|203142.3|203017.3|203116.6|202991.6|19
1730854350000|2024-11-06 00:52:30|203132.9|203007.9|203134.6|203009.6|203134.6|203009.6|203125.2|203000.2|5
1730854360000|2024-11-06 00:52:40|203143.6|203018.6|203144.4|203019.4|203159.6|203034.6|203126.8|203001.8|6
1730854370000|2024-11-06 00:52:50|203138|203013|203140.6|203015.6|203153|203028|203138|203013|3
1730854380000|2024-11-06 00:53:00|203152|203027|203137.6|203012.6|203152.8|203027.8|203136.1|203011.1|8
1730854390000|2024-11-06 00:53:10|203150.2|203025.2|203138.4|203013.4|203150.2|203025.2|203138.4|203013.4|2
1730854400000|2024-11-06 00:53:20|203171.8|203046.8|203167.4|203042.4|203185.1|203060.1|203162.1|203037.1|18
1730854410000|2024-11-06 00:53:30|203178|203053|203166.8|203041.8|203183.7|203058.7|203162.9|203037.9|20
1730854430000|2024-11-06 00:53:50|203159.5|203034.5|203176|203051|203177.9|203052.9|203157.5|203032.5|6
1730854440000|2024-11-06 00:54:00|203159.5|203034.5|203138.1|203013.1|203162.3|203037.3|203138.1|203013.1|13
1730854450000|2024-11-06 00:54:10|203150.6|203025.6|203153.7|203028.7|203157.1|203032.1|203138.1|203013.1|11
1730854460000|2024-11-06 00:54:20|203147.4|203022.4|203156.4|203031.4|203157.2|203032.2|203107.2|202982.2|10
1730854470000|2024-11-06 00:54:30|203164.8|203039.8|203173.3|203048.3|203173.3|203048.3|203137.3|203012.3|14
1730854480000|2024-11-06 00:54:40|203164.1|203039.1|203172.9|203047.9|203183|203058|203140.1|203015.1|15
1730854490000|2024-11-06 00:54:50|203166.1|203041.1|203152.8|203027.8|203183.2|203058.2|203152.8|203027.8|25
1730854500000|2024-11-06 00:55:00|203153.1|203028.1|203155.9|203030.9|203161.5|203036.5|203142.8|203017.8|11
1730854510000|2024-11-06 00:55:10|203144.5|203019.5|203143|203018|203160.5|203035.5|203141.5|203016.5|22
1730854520000|2024-11-06 00:55:20|203153|203028|203162.9|203037.9|203164.9|203039.9|203139.2|203014.2|9
1730854530000|2024-11-06 00:55:30|203155.3|203030.3|203164.3|203039.3|203171.3|203046.3|203155.3|203030.3|8
1730854540000|2024-11-06 00:55:40|203178.9|203053.9|203165.7|203040.7|203180.4|203055.4|203162.4|203037.4|6
1730854550000|2024-11-06 00:55:50|203175.1|203050.1|203164.9|203039.9|203175.1|203050.1|203164.9|203039.9|3
1730854560000|2024-11-06 00:56:00|203181.1|203056.1|203171.4|203046.4|203181.2|203056.2|203163.7|203038.7|10
1730854570000|2024-11-06 00:56:10|203161.3|203036.3|203363.4|203238.4|203363.4|203238.4|203161.3|203036.3|18
1730854580000|2024-11-06 00:56:20|203384.6|203259.6|203397.5|203272.5|203406.1|203281.1|203383.6|203258.6|6
1730854590000|2024-11-06 00:56:30|203413|203288|203433.9|203308.9|203446.2|203321.2|203413|203288|12
1730854600000|2024-11-06 00:56:40|203424.6|203299.6|203438.2|203313.2|203445.5|203320.5|203424.6|203299.6|6
1730854610000|2024-11-06 00:56:50|203431.7|203306.7|203414|203289|203447.2|203322.2|203414|203289|8
1730854620000|2024-11-06 00:57:00|203417.9|203292.9|203417.3|203292.3|203425.9|203300.9|203410.2|203285.2|5
1730854630000|2024-11-06 00:57:10|203409.9|203284.9|203338.6|203213.6|203409.9|203284.9|203338.6|203213.6|7
1730854640000|2024-11-06 00:57:20|203354.6|203229.6|203348.6|203223.6|203354.6|203229.6|203326.5|203201.5|5
1730854660000|2024-11-06 00:57:40|203361.2|203236.2|203350.7|203225.7|203361.2|203236.2|203350.7|203225.7|3
1730854680000|2024-11-06 00:58:00|203337.2|203212.2|203355|203230|203355|203230|203337.2|203212.2|5
1730854700000|2024-11-06 00:58:20|203335.3|203210.3|203329.4|203204.4|203352.3|203227.3|203329.4|203204.4|7
1730854710000|2024-11-06 00:58:30|203335.4|203210.4|203328.1|203203.1|203335.4|203210.4|203305.3|203180.3|15
1730854720000|2024-11-06 00:58:40|203336.1|203211.1|203279|203154|203336.1|203211.1|203258.8|203133.8|9
1730854730000|2024-11-06 00:58:50|203272.6|203147.6|203372|203209.4|203372|203233.1|203271.4|203146.4|8
1730854740000|2024-11-06 00:59:00|203384.3|203221.7|203369.7|203089.7|203440.8|203221.7|203369.7|203089.7|4
1730854770000|2024-11-06 00:59:30|203368.8|203110.8|203403.6|203123.5|203414.2|203134.1|203368.8|203088.7|6
1730854780000|2024-11-06 00:59:40|203428.3|203148.2|203428.3|203148.2|203428.3|203148.2|203428.3|203148.2|1
1730854800000|2024-11-06 01:00:00|203499.3|203219|203493.5|203368.5|203523.8|203393.6|203431.3|203219|13
1730854810000|2024-11-06 01:00:10|203504|203379|203482.4|203357.4|203516.1|203391.1|203477.8|203352.8|17
1730854820000|2024-11-06 01:00:20|203480.2|203355.2|203427.4|203302.4|203492.7|203367.7|203427.4|203302.4|17
1730854830000|2024-11-06 01:00:30|203470.5|203345.5|203519.1|203394.1|203519.1|203394.1|203470.5|203345.5|13
1730854840000|2024-11-06 01:00:40|203532.4|203407.4|203524.6|203399.6|203532.6|203407.6|203524.6|203399.6|4
1730854850000|2024-11-06 01:00:50|203510.5|203385.5|203503.5|203378.5|203510.5|203385.5|203503.5|203378.5|2
1730854860000|2024-11-06 01:01:00|203518.5|203393.5|203514|203389|203519.3|203394.3|203500.8|203375.8|12
1730854870000|2024-11-06 01:01:10|203504.7|203379.7|203434.1|203309.1|203504.7|203379.7|203434.1|203309.1|16
1730854880000|2024-11-06 01:01:20|203417.5|203292.5|203438.9|203313.9|203457|203332|203384|203259|24
1730854890000|2024-11-06 01:01:30|203432.4|203307.4|203451|203326|203451|203326|203430.9|203305.9|4
1730854900000|2024-11-06 01:01:40|203451.5|203326.5|203471.4|203346.4|203492.4|203367.4|203421.4|203296.4|19
1730854910000|2024-11-06 01:01:50|203477.9|203352.9|203451.5|203326.5|203477.9|203352.9|203447|203322|6
1730854920000|2024-11-06 01:02:00|203476.3|203351.3|203482.3|203357.3|203485.3|203360.3|203420.5|203295.5|19
1730854930000|2024-11-06 01:02:10|203492.1|203367.1|203471.6|203346.6|203492.1|203367.1|203461.4|203336.4|19
1730854940000|2024-11-06 01:02:20|203483.4|203358.4|203426.1|203301.1|203483.4|203358.4|203426.1|203301.1|6
1730854950000|2024-11-06 01:02:30|203410|203285|203349.7|203224.7|203410|203285|203349.1|203224.1|14
1730854960000|2024-11-06 01:02:40|203356.6|203231.6|203320.9|203195.9|203359.4|203234.4|203315.2|203190.2|16
1730854970000|2024-11-06 01:02:50|203318.8|203193.8|203461.3|203336.3|203472.4|203347.4|203313.9|203188.9|23
1730854980000|2024-11-06 01:03:00|203490.1|203365.1|203448.5|203323.5|203490.1|203365.1|203421.3|203296.3|20
1730854990000|2024-11-06 01:03:10|203459.4|203334.4|203473|203348|203492.6|203367.6|203447.1|203322.1|12
1730855000000|2024-11-06 01:03:20|203479.3|203354.3|203488.6|203363.6|203496.5|203371.5|203471.3|203346.3|10
1730855010000|2024-11-06 01:03:30|203498.3|203373.3|203662.3|203537.3|203677.5|203537.3|203480.1|203355.1|18
1730855020000|2024-11-06 01:03:40|203672.2|203547.2|203643.7|203518.7|203672.2|203547.2|203636|203511|20
1730855030000|2024-11-06 01:03:50|203637.3|203512.3|203666.4|203541.4|203670.1|203545.1|203631.8|203506.8|18
1730855040000|2024-11-06 01:04:00|203651|203526|203640.8|203515.8|203660.1|203535.1|203632.6|203507.6|32
1730855050000|2024-11-06 01:04:10|203639.9|203514.9|203629.9|203504.9|203656.5|203531.5|203611.5|203486.5|27
1730855060000|2024-11-06 01:04:20|203639.5|203514.5|203659.8|203534.8|203659.8|203534.8|203629|203504|11
1730855070000|2024-11-06 01:04:30|203646.3|203521.3|203887.9|203762.9|203902.3|203777.3|203643.4|203518.4|31
1730855080000|2024-11-06 01:04:40|203895.7|203770.7|203931.6|203806.6|203950.9|203825.9|203884.7|203759.7|23
1730855090000|2024-11-06 01:04:50|203938.8|203813.8|203925|203800|203957.8|203832.8|203896.9|203771.9|22
1730855100000|2024-11-06 01:05:00|203942.5|203817.5|203774.9|203649.9|203948.6|203823.6|203774.9|203649.9|26
1730855110000|2024-11-06 01:05:10|203791.2|203666.2|203820.9|203695.9|203934.4|203809.4|203791.2|203666.2|20
1730855120000|2024-11-06 01:05:20|203814|203689|203751.5|203626.5|203824.4|203699.4|203751.5|203626.5|17
1730855130000|2024-11-06 01:05:30|203765|203640|203719.2|203594.2|203765|203640|203719.2|203594.2|20
1730855140000|2024-11-06 01:05:40|203729.8|203604.8|203817.7|203515.3|203842.6|203604.8|203719.9|203510.3|6
1730855150000|2024-11-06 01:05:50|203727.6|203602.6|203727.8|203602.8|203743.6|203618.6|203721.5|203596.5|22
1730855160000|2024-11-06 01:06:00|203742.1|203617.1|203829.4|203704.4|203835|203710|203735.4|203610.4|23
1730855170000|2024-11-06 01:06:10|203839.7|203714.7|203927.1|203802.1|203927.1|203802.1|203814.2|203689.2|27
1730855180000|2024-11-06 01:06:20|203982.5|203857.5|203957.2|203832.2|204038.1|203913.1|203948.8|203823.8|27
1730855190000|2024-11-06 01:06:30|203938|203813|203666|203541|203960.9|203835.9|203666|203541|23
1730855200000|2024-11-06 01:06:40|203669.8|203544.8|203580.1|203455.1|203680.1|203555.1|203580.1|203455.1|17
1730855210000|2024-11-06 01:06:50|203561.8|203436.8|203546.2|203421.2|203563.7|203438.7|203527.8|203402.8|13
1730855220000|2024-11-06 01:07:00|203554.6|203429.6|203485.5|203360.5|203592.4|203467.4|203485.5|203360.5|21
1730855230000|2024-11-06 01:07:10|203483.9|203358.9|203529.4|203404.4|203561.4|203436.4|203483.9|203358.9|19
1730855240000|2024-11-06 01:07:20|203541|203416|203740.6|203615.6|203749.7|203624.7|203530.8|203405.8|25
1730855250000|2024-11-06 01:07:30|203749|203624|203897.2|203772.2|203897.2|203772.2|203749|203624|10
1730855260000|2024-11-06 01:07:40|203901.2|203776.2|203909.8|203784.8|203916.3|203791.3|203881.6|203756.6|13
1730855270000|2024-11-06 01:07:50|203918.1|203793.1|203862.3|203737.3|203918.1|203793.1|203862.3|203737.3|8
1730855280000|2024-11-06 01:08:00|203847|203722|203845.5|203720.5|203851.4|203726.4|203833.8|203708.8|11
1730855290000|2024-11-06 01:08:10|203865.4|203740.4|203858.7|203733.7|203883.4|203758.4|203824.2|203699.2|13
1730855300000|2024-11-06 01:08:20|203865.3|203740.3|203840.2|203715.2|203873.7|203748.7|203837.9|203712.9|13
1730855310000|2024-11-06 01:08:30|203847|203722|203840.6|203715.6|203848.7|203723.7|203826.7|203701.7|8
1730855320000|2024-11-06 01:08:40|203847.5|203722.5|203851.9|203726.9|203858.4|203733.4|203828.6|203703.6|16
1730855330000|2024-11-06 01:08:50|203826.5|203701.5|203848.5|203723.5|203862.4|203737.4|203799.4|203674.4|26
1730855340000|2024-11-06 01:09:00|203837.3|203712.3|203703.1|203578.1|203859.3|203734.3|203598.2|203473.2|32
1730855350000|2024-11-06 01:09:10|203713.7|203588.7|203630.4|203505.4|203742.7|203617.7|203619.2|203494.2|21
1730855360000|2024-11-06 01:09:20|203650.5|203525.5|203631.1|203506.1|203651.6|203526.6|203612.5|203487.5|8
1730855370000|2024-11-06 01:09:30|203623|203498|203622.6|203497.6|203630.4|203505.4|203597.9|203472.9|19
1730855380000|2024-11-06 01:09:40|203628.7|203503.7|203622.2|203497.2|203628.8|203503.8|203621.1|203496.1|4
1730855390000|2024-11-06 01:09:50|203614.7|203489.7|203716.5|203591.5|203730.2|203605.2|203608.3|203483.3|16
1730855400000|2024-11-06 01:10:00|203742.7|203617.7|203819.4|203694.4|203819.4|203694.4|203724.4|203599.4|16
1730855410000|2024-11-06 01:10:10|203837.8|203712.8|203828.2|203703.2|203837.8|203712.8|203817.4|203692.4|10
1730855420000|2024-11-06 01:10:20|203820.4|203695.4|203817.8|203692.8|203835.8|203710.8|203812.7|203687.7|10
1730855430000|2024-11-06 01:10:30|203810.4|203685.4|203749.9|203624.9|203825.8|203700.8|203740.8|203615.8|22
1730855440000|2024-11-06 01:10:40|203741.3|203616.3|203746.2|203464|203769|203644|203739.9|203464|12
1730855450000|2024-11-06 01:10:50|203685|203543.7|203550.6|203425.6|203691|203549.7|203534.8|203409.8|24
1730855460000|2024-11-06 01:11:00|203559.1|203434.1|203464.5|203339.5|203559.1|203434.1|203452.9|203327.9|22
1730855470000|2024-11-06 01:11:10|203476.8|203351.8|203486.4|203361.4|203521.9|203396.9|203476.8|203351.8|20
1730855480000|2024-11-06 01:11:20|203471.5|203346.5|203386.8|203261.8|203482|203357|203386.8|203261.8|10
1730855490000|2024-11-06 01:11:30|203394|203269|203373|203248|203407.2|203282.2|203306.9|203181.9|23
1730855500000|2024-11-06 01:11:40|203448.9|203323.9|203436.9|203311.9|203464.8|203339.8|203411.2|203286.2|19
1730855510000|2024-11-06 01:11:50|203429.2|203304.2|203447.4|203322.4|203461.1|203336.1|203425|203300|12
1730855520000|2024-11-06 01:12:00|203448.9|203323.9|203462.3|203337.3|203468.5|203343.5|203448.9|203323.9|5
1730855530000|2024-11-06 01:12:10|203475.8|203350.8|203552.5|203262.4|203552.5|203350.8|203465.1|203262.4|7
1730855540000|2024-11-06 01:12:20|203578.1|203288|203520.1|203230.1|203601|203310.8|203520.1|203230.1|5
1730855550000|2024-11-06 01:12:30|203475.4|203185.4|203475.4|203185.4|203475.4|203185.4|203475.4|203185.4|1
1730855560000|2024-11-06 01:12:40|203498.2|203208.2|203543.4|203253.3|203543.4|203253.3|203498.2|203208.2|3
1730855570000|2024-11-06 01:12:50|203574.1|203284|203550|203259.9|203574.1|203284|203550|203259.9|2
1730855580000|2024-11-06 01:13:00|203527.5|203237.5|203529|203238.9|203534|203244|203506.9|203216.9|4
1730855610000|2024-11-06 01:13:30|203562.9|203272.8|203588.3|203298.2|203588.3|203298.2|203562.9|203272.8|2
1730855620000|2024-11-06 01:13:40|203565.4|203275.3|203636.6|203346.4|203636.6|203346.4|203541.7|203251.7|4
1730855630000|2024-11-06 01:13:50|203659|203368.8|203659|203368.8|203659|203368.8|203659|203368.8|1
1730855640000|2024-11-06 01:14:00|203685.9|203395.6|203684.4|203394.1|203685.9|203395.6|203658.9|203367.5|3
1730855650000|2024-11-06 01:14:10|203715.5|203425.2|203772.2|203627.2|203852.2|203627.2|203715.5|203425.2|16
1730855660000|2024-11-06 01:14:20|203757.6|203612.6|203725.7|203580.7|203763.8|203618.7|203710.4|203565.5|14
1730855670000|2024-11-06 01:14:30|203695.2|203550.2|203761.2|203636.2|203785.9|203646.5|203695.2|203550.2|24
1730855680000|2024-11-06 01:14:40|203761.3|203636.3|203723.8|203598.8|203777.8|203652.8|203723.8|203598.8|24
1730855690000|2024-11-06 01:14:50|203730.7|203605.7|203733.1|203608.1|203733.4|203608.4|203717.1|203592.1|21
1730855700000|2024-11-06 01:15:00|203721|203596|203607.7|203460.7|203737.6|203612.6|203607.7|203456.6|23
1730855710000|2024-11-06 01:15:10|203622.7|203475.8|203626.8|203501|203626.8|203501|203603.4|203459|12
1730855720000|2024-11-06 01:15:20|203616|203491|203579.6|203454.6|203620.4|203495.4|203552.2|203427.2|15
1730855730000|2024-11-06 01:15:30|203571.8|203446.8|203600.8|203447.8|203616.5|203468.7|203571.8|203431.6|22
1730855740000|2024-11-06 01:15:40|203588.8|203437|203555.1|203403.3|203588.8|203437|203555.1|203403.3|3
1730855750000|2024-11-06 01:15:50|203548.1|203390.3|203524.3|203394.1|203562.1|203416.4|203521.1|203375.4|7
1730855760000|2024-11-06 01:16:00|203533.5|203404.5|203498|203297.8|203533.5|203404.5|203455.1|203297.8|24
1730855770000|2024-11-06 01:16:10|203482|203284.7|203399.8|203274.8|203496.1|203305.2|203387.1|203234.8|17
1730855780000|2024-11-06 01:16:20|203367.4|203242.4|203337.7|203212.7|203402.8|203277.8|203318.9|203193.9|16
1730855790000|2024-11-06 01:16:30|203326.8|203201.8|203319.1|203194.1|203326.8|203201.8|203300.2|203175.2|25
1730855800000|2024-11-06 01:16:40|203284.4|203159.4|203193.9|202992.1|203325.2|203200.2|203152.7|202992.1|19
1730855810000|2024-11-06 01:16:50|203210.7|203010|203234.9|203109.9|203308.8|203183.8|203185.7|202985|11
1730855820000|2024-11-06 01:17:00|203250.8|203125.8|203230.3|203105.3|203252.4|203127.4|203169.1|203044.1|20
1730855830000|2024-11-06 01:17:10|203221.8|203096.8|203247.2|203122.2|203248.9|203123.9|203220.8|203095.8|15
1730855840000|2024-11-06 01:17:20|203235.7|203110.7|203233.5|203108.5|203242.9|203117.9|203223.4|203098.4|8
1730855850000|2024-11-06 01:17:30|203243.6|203118.6|203233.2|203108.2|203244.6|203119.6|203223.3|203098.3|19
1730855860000|2024-11-06 01:17:40|203225.7|203100.7|203233.5|203108.5|203247.7|203122.7|203218.8|203093.8|12
1730855870000|2024-11-06 01:17:50|203223.5|203098.5|203406.7|203281.7|203415.3|203290.3|203223.5|203098.5|19
1730855880000|2024-11-06 01:18:00|203408.1|203283.1|203217.5|203092.5|203408.4|203283.4|203217.5|203092.5|30
1730855890000|2024-11-06 01:18:10|203239.4|203114.4|203218.1|203093.1|203266.6|203141.6|203210.8|203085.8|16
1730855900000|2024-11-06 01:18:20|203221.4|203096.4|203250.7|203125.7|203250.7|203125.7|203221.4|203096.4|10
1730855910000|2024-11-06 01:18:30|203236.3|203111.3|203460.6|203335.6|203467.6|203342.6|203229.7|203104.7|28
1730855920000|2024-11-06 01:18:40|203480.4|203355.4|203545.1|203420.1|203563.5|203438.5|203480.4|203355.4|22
1730855930000|2024-11-06 01:18:50|203538.5|203413.5|203424.1|203299.1|203564.1|203439.1|203390|203265|15
1730855940000|2024-11-06 01:19:00|203435.8|203310.8|203486.9|203361.9|203501.8|203376.8|203420.8|203295.8|7
1730855950000|2024-11-06 01:19:10|203495.5|203370.5|203480.3|203355.3|203502.3|203377.3|203448.2|203323.2|11
1730855960000|2024-11-06 01:19:20|203497.6|203372.6|203475.1|203350.1|203497.6|203372.6|203475.1|203350.1|9
1730855970000|2024-11-06 01:19:30|203483.1|203358.1|203477.5|203352.5|203498.5|203373.5|203476.5|203351.5|8
1730855980000|2024-11-06 01:19:40|203491.8|203366.8|203481.5|203356.5|203494.7|203369.7|203471.3|203346.3|8
1730855990000|2024-11-06 01:19:50|203492.2|203367.2|203511.7|203386.7|203534.6|203409.6|203476.5|203351.5|8
1730856000000|2024-11-06 01:20:00|203532.3|203407.3|203564.8|203439.8|203575.7|203450.7|203520.6|203395.6|16
1730856010000|2024-11-06 01:20:10|203575.6|203450.6|203539.9|203414.9|203575.6|203450.6|203522.2|203397.2|19
1730856020000|2024-11-06 01:20:20|203538.9|203413.9|203634.1|203509.1|203654.2|203529.2|203510.2|203385.2|18
1730856030000|2024-11-06 01:20:30|203594.6|203469.6|203567.5|203442.5|203619.9|203494.9|203551.4|203426.4|18
1730856040000|2024-11-06 01:20:40|203585.8|203460.8|203601.5|203476.5|203636.2|203511.2|203585.8|203460.8|17
1730856050000|2024-11-06 01:20:50|203619.4|203494.4|203676|203551|203717|203592|203619.4|203494.4|19
1730856060000|2024-11-06 01:21:00|203691.8|203566.8|203675.5|203550.5|203691.8|203566.8|203651.2|203526.2|23
1730856070000|2024-11-06 01:21:10|203722.7|203597.7|203709.4|203584.4|203731.9|203606.9|203703.4|203578.4|13
1730856080000|2024-11-06 01:21:20|203720.1|203595.1|203728|203603|203741.6|203616.6|203707.4|203582.4|11
1730856090000|2024-11-06 01:21:30|203691.7|203566.7|203552.5|203427.5|203701.1|203576.1|203540.8|203415.8|12
1730856100000|2024-11-06 01:21:40|203605.9|203480.9|203558.1|203433.1|203605.9|203480.9|203545|203420|17
1730856110000|2024-11-06 01:21:50|203570|203445|203626.1|203501.1|203649.3|203524.3|203570|203445|9
1730856120000|2024-11-06 01:22:00|203640|203515|203627.4|203502.4|203640.6|203515.6|203603.9|203478.9|16
1730856130000|2024-11-06 01:22:10|203637.5|203512.5|203642.3|203517.3|203665.5|203540.5|203625.1|203500.1|15
1730856140000|2024-11-06 01:22:20|203655.7|203530.7|203647.8|203522.8|203664.9|203539.9|203647.4|203522.4|10
1730856150000|2024-11-06 01:22:30|203666.9|203541.9|203687.5|203562.5|203687.5|203562.5|203641.1|203516.1|29
1730856160000|2024-11-06 01:22:40|203674.7|203549.7|203711.3|203586.3|203719.8|203594.8|203639.7|203514.7|12
1730856170000|2024-11-06 01:22:50|203723.2|203598.2|203705.5|203580.5|203723.2|203598.2|203699.2|203574.2|8
1730856180000|2024-11-06 01:23:00|203727.7|203602.7|203611.1|203486.1|203727.7|203602.7|203602.5|203477.5|15
1730856190000|2024-11-06 01:23:10|203626.2|203501.2|203611.1|203486.1|203626.2|203501.2|203611.1|203486.1|2
1730856200000|2024-11-06 01:23:20|203622.3|203497.3|203444.4|203319.4|203622.3|203497.3|203428.8|203303.7|14
1730856210000|2024-11-06 01:23:30|203452.9|203327.9|203276.9|203151.9|203452.9|203327.9|203276.9|203151.9|25
1730856220000|2024-11-06 01:23:40|203268.1|203143.1|203301.3|203176.3|203308.4|203183.4|203153.5|203028.5|19
1730856230000|2024-11-06 01:23:50|203296.6|203171.6|203289.8|203164.8|203384.9|203259.9|203289.8|203164.8|25
1730856240000|2024-11-06 01:24:00|203307.7|203182.7|203244.2|203119.2|203338.6|203213.6|203244.2|203119.2|12
1730856250000|2024-11-06 01:24:10|203236.6|203111.6|203252.2|203127.2|203278.7|203153.7|203235.5|203110.5|9
1730856260000|2024-11-06 01:24:20|203260.6|203135.6|203258.1|203133.1|203268.8|203143.8|203258.1|203133.1|4
1730856270000|2024-11-06 01:24:30|203264.5|203139.5|203271.5|203146.5|203277.1|203152.1|203260.9|203135.9|6
1730856280000|2024-11-06 01:24:40|203268.1|203143.1|203268.1|203143.1|203268.1|203143.1|203268.1|203143.1|1
1730856300000|2024-11-06 01:25:00|203278.3|203153.3|203270.5|203145.5|203280.2|203155.2|203266.2|203141.2|4
1730856310000|2024-11-06 01:25:10|203277.7|203152.7|203364.8|203239.8|203382.8|203257.8|203277.7|203152.7|26
1730856320000|2024-11-06 01:25:20|203364.6|203239.6|203358.8|203233.8|203392.3|203267.3|203349|203224|17
1730856330000|2024-11-06 01:25:30|203350.7|203225.7|203241.5|203116.5|203350.7|203225.7|203238.1|203113.1|25
1730856340000|2024-11-06 01:25:40|203251|203126|203279.9|203154.9|203288.8|203163.8|203238.3|203113.3|13
1730856350000|2024-11-06 01:25:50|203272.6|203147.6|203280.1|203155.1|203292|203167|203262.1|203137.1|18
1730856360000|2024-11-06 01:26:00|203282.6|203157.6|203270.9|203145.9|203286.5|203161.5|203254.4|203129.4|16
1730856370000|2024-11-06 01:26:10|203282.4|203157.4|203281.3|203156.3|203284.9|203159.9|203266.3|203141.3|10
1730856380000|2024-11-06 01:26:20|203274.6|203149.6|203277.2|203152.2|203288|203163|203274.6|203149.6|9
1730856390000|2024-11-06 01:26:30|203311.7|203186.7|203324.8|203199.8|203332.7|203207.7|203292.2|203167.2|22
1730856400000|2024-11-06 01:26:40|203323.6|203198.6|203302.3|203177.3|203339.8|203214.8|203272.9|203147.9|22
1730856410000|2024-11-06 01:26:50|203295.2|203170.2|203300.7|203175.7|203322.5|203197.5|203293.8|203168.8|14
1730856420000|2024-11-06 01:27:00|203309.1|203184.1|203298.6|203173.6|203324.8|203199.8|203275.1|203150.1|19
1730856430000|2024-11-06 01:27:10|203307.3|203182.3|203323.8|203198.8|203325|203200|203297.8|203172.8|14
1730856440000|2024-11-06 01:27:20|203316.5|203191.5|203306|203181|203324.3|203199.3|203296|203171|16
1730856450000|2024-11-06 01:27:30|203312.3|203187.3|203452.2|203327.2|203460.4|203335.4|203299.1|203174.1|16
1730856460000|2024-11-06 01:27:40|203469.8|203344.8|203471|203346|203481.8|203356.8|203465.1|203340.1|9
1730856470000|2024-11-06 01:27:50|203482.6|203357.6|203506.2|203381.2|203512.6|203387.6|203470.3|203345.3|16
1730856480000|2024-11-06 01:28:00|203514.5|203389.5|203620.7|203495.7|203628.2|203503.2|203501.6|203376.6|17
1730856490000|2024-11-06 01:28:10|203627.7|203502.7|203656.4|203531.4|203668.4|203543.4|203627.5|203502.5|7
1730856500000|2024-11-06 01:28:20|203674.3|203549.3|203650.2|203525.2|203674.3|203549.3|203626.7|203501.7|12
1730856510000|2024-11-06 01:28:30|203625.4|203500.4|203634|203509|203634|203509|203623.7|203498.7|6
1730856520000|2024-11-06 01:28:40|203610.6|203485.6|203572.8|203447.8|203610.6|203485.6|203572.8|203447.8|14
1730856530000|2024-11-06 01:28:50|203585.9|203460.9|203571|203446|203608|203483|203570|203445|12
1730856540000|2024-11-06 01:29:00|203577.6|203452.6|203546.6|203421.6|203620.6|203495.6|203535.5|203410.5|12
1730856550000|2024-11-06 01:29:10|203608.2|203483.2|203634.3|203509.3|203656|203531|203595.8|203470.8|18
1730856560000|2024-11-06 01:29:20|203632.5|203507.5|203659.2|203534.2|203678.1|203553.1|203632.5|203507.5|21
1730856570000|2024-11-06 01:29:30|203674.3|203549.3|203792.9|203667.9|203792.9|203667.9|203664.3|203539.3|18
1730856580000|2024-11-06 01:29:40|203779.2|203654.2|203814.9|203689.9|203814.9|203689.9|203773|203648|16
1730856590000|2024-11-06 01:29:50|203802.6|203677.6|203978.6|203853.6|204027.7|203902.7|203802.6|203677.6|27
1730856600000|2024-11-06 01:30:00|203972.5|203847.5|203916.8|203791.8|203978.9|203853.9|203894.4|203769.4|19
1730856610000|2024-11-06 01:30:10|203923.2|203798.2|203743.4|203618.4|203938.5|203813.5|203743.4|203618.4|19
1730856620000|2024-11-06 01:30:20|203740.2|203615.2|203639.9|203514.9|203740.2|203615.2|203639.9|203514.9|17
1730856630000|2024-11-06 01:30:30|203638.5|203513.5|203649.4|203524.4|203673.6|203548.6|203628.4|203503.4|26
1730856640000|2024-11-06 01:30:40|203641.9|203516.9|203622.1|203497.1|203646|203521|203608.3|203483.3|11
1730856650000|2024-11-06 01:30:50|203614.7|203489.7|203726.8|203601.8|203727.8|203602.8|203606.9|203481.9|24
1730856660000|2024-11-06 01:31:00|203708.3|203583.3|203709.7|203584.7|203717.8|203592.8|203693.5|203568.5|11
1730856670000|2024-11-06 01:31:10|203718.7|203593.7|203714.8|203589.8|203718.7|203593.7|203699.3|203574.3|10
1730856680000|2024-11-06 01:31:20|203722.2|203597.2|203720.5|203595.5|203736.4|203611.4|203707.4|203582.4|16
1730856690000|2024-11-06 01:31:30|203728|203603|203725.3|203600.3|203746.8|203621.8|203717.9|203592.9|18
1730856700000|2024-11-06 01:31:40|203717.4|203592.4|203735.6|203610.6|203745.6|203620.6|203717.4|203592.4|6
1730856710000|2024-11-06 01:31:50|203730.9|203605.9|203710.6|203585.6|203753.1|203628.1|203702.2|203577.2|8
1730856720000|2024-11-06 01:32:00|203720.9|203595.9|203720.5|203595.5|203721.9|203596.9|203705.8|203580.8|17
1730856730000|2024-11-06 01:32:10|203707.9|203582.9|203720.9|203595.9|203720.9|203595.9|203707.5|203582.5|16
1730856740000|2024-11-06 01:32:20|203710.2|203585.2|203796.1|203671.1|203797.5|203672.5|203710.2|203585.2|22
1730856750000|2024-11-06 01:32:30|203785.8|203660.8|203785.9|203660.9|203799.6|203674.6|203781.5|203656.5|13
1730856760000|2024-11-06 01:32:40|203786.6|203661.6|203821.9|203696.9|203823.1|203698.1|203780.5|203655.5|13
1730856770000|2024-11-06 01:32:50|203805.9|203680.9|203844.3|203719.3|203846.8|203721.8|203805.9|203680.9|15
1730856780000|2024-11-06 01:33:00|203827.8|203702.8|203788.4|203663.4|203918.4|203793.4|203781.7|203656.7|29
1730856790000|2024-11-06 01:33:10|203796.2|203671.2|203818.2|203693.2|203887.9|203762.9|203737.3|203612.3|30
1730856800000|2024-11-06 01:33:20|203812.1|203687.1|203818.6|203693.6|203826.1|203701.1|203799.8|203674.8|27
1730856810000|2024-11-06 01:33:30|203821.8|203696.8|203803.3|203678.3|203835.3|203710.3|203779.2|203654.2|26
1730856820000|2024-11-06 01:33:40|203794.1|203669.1|203790.2|203665.2|203794.1|203669.1|203790.2|203665.2|2
1730856830000|2024-11-06 01:33:50|203803.3|203678.3|203807.6|203682.6|203826|203701|203799.8|203674.8|13
1730856840000|2024-11-06 01:34:00|203799|203674|203809.1|203684.1|203820.3|203695.3|203780.1|203655.1|19
1730856850000|2024-11-06 01:34:10|203826.4|203701.4|203811.4|203686.4|203832.2|203707.2|203810.1|203685.1|27
1730856860000|2024-11-06 01:34:20|203813.6|203688.6|203835|203710|203843.9|203718.9|203808.9|203683.9|22
1730856870000|2024-11-06 01:34:30|203824.9|203699.9|203848.7|203723.7|203852|203727|203814.1|203689.1|16
1730856880000|2024-11-06 01:34:40|203798.6|203673.6|203871|203746|203871|203746|203798.6|203673.6|5
1730856890000|2024-11-06 01:34:50|203880.3|203755.3|203865.2|203740.2|203890.5|203765.5|203836.7|203711.7|16
1730856900000|2024-11-06 01:35:00|203865.3|203740.3|203849.5|203724.5|203871.6|203746.6|203836|203711|19
1730856910000|2024-11-06 01:35:10|203835.6|203710.6|203778.4|203653.4|203848.5|203723.5|203778.4|203653.4|13
1730856920000|2024-11-06 01:35:20|203785.6|203660.6|203814.5|203689.5|203815.1|203690.1|203785.6|203660.6|4
1730856930000|2024-11-06 01:35:30|203804.7|203679.7|203825.4|203700.4|203838.3|203713.3|203800.7|203675.7|11
1730856940000|2024-11-06 01:35:40|203797.2|203672.2|203800.2|203675.2|203804|203679|203772.3|203647.3|10
1730856950000|2024-11-06 01:35:50|203790.5|203665.5|203777.6|203652.6|203826.7|203701.7|203765.8|203640.8|17
1730856960000|2024-11-06 01:36:00|203785.1|203660.1|203785.1|203660.1|203785.1|203660.1|203785.1|203660.1|1
1730856970000|2024-11-06 01:36:10|203793.3|203668.3|203730|203605|203793.3|203668.3|203702.9|203577.9|23
1730856980000|2024-11-06 01:36:20|203737.9|203612.9|203770.6|203645.6|203781.5|203656.5|203728.3|203603.3|18
1730856990000|2024-11-06 01:36:30|203777.8|203652.8|203775.8|203650.8|203787.1|203662.1|203773.5|203648.5|8
1730857000000|2024-11-06 01:36:40|203794.9|203669.9|203817.1|203692.1|203817.1|203692.1|203794.4|203669.4|10
1730857010000|2024-11-06 01:36:50|203834.1|203709.1|203919.8|203794.8|203956.7|203831.7|203834.1|203709.1|18
1730857020000|2024-11-06 01:37:00|203928.5|203803.5|203946.1|203821.1|203946.1|203821.1|203920.5|203795.5|6
1730857030000|2024-11-06 01:37:10|203935.7|203810.7|203947.3|203822.3|203951.5|203826.5|203935.7|203810.7|5
1730857040000|2024-11-06 01:37:20|203938.5|203813.5|203945|203820|203947.8|203822.8|203936.8|203811.8|6
1730857050000|2024-11-06 01:37:30|203951.2|203826.2|203958.2|203833.2|203972.1|203847.1|203942.2|203817.2|6
1730857060000|2024-11-06 01:37:40|203983.2|203858.2|204032.3|203907.3|204032.3|203907.3|203963.4|203838.4|6
1730857070000|2024-11-06 01:37:50|204042|203917|204043.6|203918.6|204043.6|203918.6|204035.1|203910.1|6
1730857080000|2024-11-06 01:38:00|204028.1|203903.1|204025.7|203900.7|204034.2|203909.2|204007.9|203882.9|10
1730857090000|2024-11-06 01:38:10|204009.9|203884.9|204023.6|203898.6|204023.6|203898.6|204009.3|203884.3|4
1730857100000|2024-11-06 01:38:20|203997.7|203872.7|203916.6|203791.6|203997.7|203872.7|203897.3|203772.3|4
1730857110000|2024-11-06 01:38:30|203905.2|203780.2|203902.7|203777.7|203913.1|203788.1|203886.7|203761.7|21
1730857120000|2024-11-06 01:38:40|203903|203778|203940.5|203815.5|203940.5|203815.5|203894.3|203769.3|16
1730857130000|2024-11-06 01:38:50|203947.4|203822.4|203934.5|203809.5|203950|203825|203928|203803|14
1730857140000|2024-11-06 01:39:00|203944.4|203819.4|203981.4|203856.4|203997.4|203872.4|203936.7|203811.7|33
1730857150000|2024-11-06 01:39:10|203970.1|203845.1|203963.8|203838.8|203997.6|203872.6|203960.7|203835.7|36
1730857160000|2024-11-06 01:39:20|203969.1|203844.1|203962.6|203837.6|203987.8|203862.8|203959.1|203834.1|32
1730857170000|2024-11-06 01:39:30|203970.9|203845.9|203930.2|203805.2|203979.4|203854.4|203930.2|203805.2|24
1730857180000|2024-11-06 01:39:40|203937.1|203812.1|203876.6|203751.6|203944.4|203819.4|203863.1|203738.1|22
1730857190000|2024-11-06 01:39:50|203870.6|203745.6|203792.3|203667.3|203892.2|203767.2|203792.3|203667.3|19
1730857200000|2024-11-06 01:40:00|203811.7|203686.7|203786.2|203661.2|203855.7|203730.7|203783.6|203658.6|17
1730857210000|2024-11-06 01:40:10|203796.3|203671.3|203724.5|203599.5|203796.3|203671.3|203696.5|203571.5|12
1730857220000|2024-11-06 01:40:20|203724.6|203599.6|203737.7|203612.7|203745.7|203620.7|203724.6|203599.6|13
1730857230000|2024-11-06 01:40:30|203720.5|203595.5|203768.6|203643.6|203768.6|203643.6|203701.8|203576.8|17
1730857240000|2024-11-06 01:40:40|203756.4|203631.4|203735.4|203610.4|203764|203639|203709.6|203584.6|13
1730857250000|2024-11-06 01:40:50|203747|203622|203746.9|203621.9|203747|203622|203736.8|203611.8|3
1730857260000|2024-11-06 01:41:00|203753.5|203628.5|203726.4|203601.4|203753.5|203628.5|203704.3|203579.3|7
1730857270000|2024-11-06 01:41:10|203712.2|203587.2|203705.8|203580.8|203746.8|203621.8|203681.6|203556.6|23
1730857280000|2024-11-06 01:41:20|203716|203591|203651.6|203526.6|203720.3|203595.3|203651.6|203526.6|15
1730857290000|2024-11-06 01:41:30|203608.7|203483.7|203585.7|203460.7|203608.7|203483.7|203572.2|203447.2|22
1730857300000|2024-11-06 01:41:40|203573.3|203448.3|203608.1|203483.1|203619.9|203494.9|203566.1|203441.1|12
1730857310000|2024-11-06 01:41:50|203619.9|203494.9|203485.9|203360.9|203619.9|203494.9|203485.9|203360.9|14
1730857320000|2024-11-06 01:42:00|203493.6|203368.6|203519.3|203394.3|203523.6|203398.6|203487.8|203362.8|15
1730857330000|2024-11-06 01:42:10|203534|203409|203522.1|203397.1|203559.1|203434.1|203510.9|203385.9|19
1730857340000|2024-11-06 01:42:20|203512.1|203387.1|203534|203409|203542.6|203417.6|203512.1|203387.1|3
1730857350000|2024-11-06 01:42:30|203540.1|203415.1|203533.9|203408.9|203541.2|203416.2|203528.5|203403.5|4
1730857360000|2024-11-06 01:42:40|203550.2|203425.2|203487.3|203362.3|203550.2|203425.2|203480.9|203355.9|13
1730857370000|2024-11-06 01:42:50|203494.1|203369.1|203500.2|203375.2|203500.2|203375.2|203494.1|203369.1|2
1730857380000|2024-11-06 01:43:00|203509.8|203384.8|203486|203361|203509.8|203384.8|203440.3|203315.3|16
1730857390000|2024-11-06 01:43:10|203498.6|203373.6|203528.5|203403.5|203543.4|203418.4|203490.9|203365.9|9
1730857400000|2024-11-06 01:43:20|203536.2|203411.2|203522.4|203397.4|203536.2|203411.2|203522.4|203397.4|2
1730857410000|2024-11-06 01:43:30|203528.9|203403.9|203529.3|203404.3|203537.2|203412.2|203521.8|203396.8|6
1730857420000|2024-11-06 01:43:40|203542.4|203417.4|203528.6|203403.6|203542.4|203417.4|203528.6|203403.6|2
1730857430000|2024-11-06 01:43:50|203542.2|203417.2|203533.9|203408.9|203542.2|203417.2|203533.9|203408.9|2
1730857440000|2024-11-06 01:44:00|203555.3|203430.3|203630.6|203505.6|203639.7|203514.7|203555.3|203430.3|18
1730857450000|2024-11-06 01:44:10|203642.3|203517.3|203606.5|203481.5|203642.3|203517.3|203586.1|203461.1|12
1730857460000|2024-11-06 01:44:20|203608.2|203483.2|203607.1|203482.1|203620.9|203495.9|203598.6|203473.6|10
1730857470000|2024-11-06 01:44:30|203599.1|203474.1|203616.9|203491.9|203618.9|203493.9|203597.8|203472.8|9
1730857480000|2024-11-06 01:44:40|203608.4|203483.4|203610.5|203485.5|203622.9|203497.9|203603.2|203478.2|6
1730857490000|2024-11-06 01:44:50|203600.7|203475.7|203623|203498|203658.1|203533.1|203600.7|203475.7|14
1730857500000|2024-11-06 01:45:00|203619.1|203494.1|203622.9|203497.9|203630|203505|203602.3|203477.3|13
1730857510000|2024-11-06 01:45:10|203630.6|203505.6|203652.6|203527.6|203652.6|203527.6|203625.9|203500.9|4
1730857520000|2024-11-06 01:45:20|203642.6|203517.6|203642.6|203517.6|203642.6|203517.6|203642.6|203517.6|1
1730857530000|2024-11-06 01:45:30|203653.5|203528.5|203626.8|203501.8|203674.9|203549.9|203609.5|203484.5|13
1730857540000|2024-11-06 01:45:40|203635.1|203510.1|203630.6|203505.6|203651.6|203526.6|203612.9|203487.9|5
1730857550000|2024-11-06 01:45:50|203617.7|203492.7|203626.7|203501.7|203632|203507|203616|203491|7
1730857560000|2024-11-06 01:46:00|203637.4|203512.4|203648.7|203523.7|203654.9|203529.9|203627.6|203502.6|11
1730857570000|2024-11-06 01:46:10|203638.8|203513.8|203560.4|203435.4|203643.8|203518.8|203560.4|203435.4|12
1730857580000|2024-11-06 01:46:20|203585.1|203460.1|203588|203463|203597.3|203472.3|203581.6|203456.6|7
1730857590000|2024-11-06 01:46:30|203659.8|203534.8|203695.1|203570.1|203698.8|203573.8|203658.4|203533.4|9
1730857600000|2024-11-06 01:46:40|203685.5|203560.5|203694.8|203569.8|203706.6|203581.6|203685.5|203560.5|7
1730857610000|2024-11-06 01:46:50|203704.2|203579.2|203679.3|203554.3|203704.2|203579.2|203663.5|203538.5|10
1730857620000|2024-11-06 01:47:00|203667.5|203542.5|203644.1|203519.1|203695.8|203570.8|203635.5|203510.5|23
1730857630000|2024-11-06 01:47:10|203653.2|203528.2|203652.6|203527.6|203669.1|203544.1|203644.1|203519.1|11
1730857640000|2024-11-06 01:47:20|203643.3|203518.3|203945.4|203820.4|203952.9|203827.9|203643.3|203518.3|28
1730857650000|2024-11-06 01:47:30|203945.6|203820.6|203940.7|203815.7|203986.4|203861.4|203892.6|203767.6|22
1730857660000|2024-11-06 01:47:40|203927.7|203802.7|203933.9|203808.9|203958.7|203833.7|203924.3|203799.3|16
1730857670000|2024-11-06 01:47:50|203921.1|203796.1|203889.2|203764.2|203930.9|203805.9|203885.3|203760.3|17
1730857680000|2024-11-06 01:48:00|203895.8|203770.8|203835.7|203710.7|203895.8|203770.8|203835.7|203710.7|31
1730857690000|2024-11-06 01:48:10|203845.9|203720.9|203847.5|203722.5|203847.5|203722.5|203836.2|203711.2|3
1730857700000|2024-11-06 01:48:20|203854.1|203729.1|203855.9|203730.9|203857.3|203732.3|203837.4|203712.4|9
1730857710000|2024-11-06 01:48:30|203895.2|203770.2|203945.3|203820.3|203956.7|203831.7|203895.2|203770.2|18
1730857720000|2024-11-06 01:48:40|203986.9|203861.9|204016.9|203891.9|204016.9|203891.9|203983.4|203858.4|16
1730857730000|2024-11-06 01:48:50|204022.4|203897.4|203973.2|203834.6|204024.6|203897.4|203957.1|203818.5|29
1730857740000|2024-11-06 01:49:00|203980.7|203842.1|203955.6|203817|203989.8|203851.2|203950.6|203812|15
1730857750000|2024-11-06 01:49:10|203967.9|203829.3|203872.7|203734.1|204001.5|203862.9|203872.7|203734.1|22
1730857760000|2024-11-06 01:49:20|203889.2|203750.6|203985.4|203846.8|203985.4|203846.8|203876.8|203738.2|17
1730857770000|2024-11-06 01:49:30|204009|203870.4|203994.1|203855.5|204037.7|203899.1|203980|203841.4|14
1730857780000|2024-11-06 01:49:40|204004.6|203866|203994.8|203856.2|204004.6|203866|203980.7|203842.1|4
1730857790000|2024-11-06 01:49:50|203983.2|203844.6|203987.9|203849.3|204001.4|203862.8|203983.2|203844.6|5
1730857800000|2024-11-06 01:50:00|204005|203866.4|204005.8|203866.7|204019.5|203880.9|203993.5|203854.9|9
1730857810000|2024-11-06 01:50:10|204020.6|203876.9|204002.2|203861.7|204024.4|203885.8|204002.2|203861.7|5
1730857820000|2024-11-06 01:50:20|204013.1|203874.5|204013.3|203874.7|204026.8|203888.2|204009|203870.4|7
1730857830000|2024-11-06 01:50:30|204002.6|203864|203999.5|203860.9|204014.3|203875.7|203987.6|203849|20
1730857840000|2024-11-06 01:50:40|203987.3|203848.7|204000.6|203862|204025.3|203886.7|203987.3|203848.7|11
1730857850000|2024-11-06 01:50:50|203985.9|203847.3|204000.8|203862.2|204003.6|203865|203985.9|203847.3|6
1730857860000|2024-11-06 01:51:00|203989.5|203850.9|204018.3|203879.7|204047.9|203909.3|203989.5|203850.9|9
1730857870000|2024-11-06 01:51:10|204073.7|203935.1|204060.2|203921.6|204086.3|203947.7|204060.2|203921.6|6
1730857880000|2024-11-06 01:51:20|204073.2|203934.6|204051.2|203912.6|204073.2|203934.6|204051.2|203912.6|3
1730857890000|2024-11-06 01:51:30|204069.5|203930.9|204052.3|203913.7|204087.9|203949.3|204052.3|203913.7|5
1730857900000|2024-11-06 01:51:40|204036.7|203898.1|204061.2|203936.2|204075.4|203950.4|204032.7|203898.1|11
1730857910000|2024-11-06 01:51:50|204051.4|203926.4|204052.4|203927.4|204061.7|203936.7|204051.4|203926.4|6
1730857920000|2024-11-06 01:52:00|204045.5|203920.5|204066.3|203941.3|204114.3|203989.3|204045.5|203920.5|23
1730857930000|2024-11-06 01:52:10|204056.2|203931.2|204092.2|203922.5|204128.3|204003.3|204056.2|203922.5|13
1730857940000|2024-11-06 01:52:20|204100.8|203931.1|204058.7|203906.9|204115.8|203950.6|204051|203894.8|17
1730857950000|2024-11-06 01:52:30|204070.5|203918.7|204187.6|204051.7|204188.6|204052.7|204061.1|203909.3|15
1730857960000|2024-11-06 01:52:40|204176.3|204055.3|204138.8|204013.8|204186.8|204055.3|204099.8|203974.8|27
1730857970000|2024-11-06 01:52:50|204146.3|204021.3|204179.7|204054.7|204179.7|204054.7|204136.8|204011.8|13
1730857980000|2024-11-06 01:53:00|204210.4|204085.4|204207.7|204082.7|204213|204088|204189.9|204064.9|22
1730857990000|2024-11-06 01:53:10|204194|204069|204162.3|204037.3|204209.6|204084.6|204122.4|203997.4|10
1730858000000|2024-11-06 01:53:20|204157.4|204032.4|204160.2|204035.2|204169.5|204044.5|204145.7|204020.7|8
1730858010000|2024-11-06 01:53:30|204165.1|204040.1|204035.4|203910.4|204165.1|204040.1|204028.9|203903.9|15
1730858020000|2024-11-06 01:53:40|204031.8|203906.8|204038.7|203913.7|204049.5|203924.5|204016.5|203891.5|19
1730858030000|2024-11-06 01:53:50|204040.7|203915.7|204013|203888|204090.6|203965.6|204013|203888|17
1730858040000|2024-11-06 01:54:00|204022|203897|203980.5|203855.5|204022|203897|203964.7|203839.7|16
1730858050000|2024-11-06 01:54:10|203968.1|203843.1|203969.4|203844.4|203983.4|203858.4|203958|203833|8
1730858060000|2024-11-06 01:54:20|203977.5|203852.5|203955.1|203830.1|203977.5|203852.5|203936.6|203811.6|15
1730858070000|2024-11-06 01:54:30|203962.9|203837.9|204047.3|203922.3|204055.8|203930.8|203958.6|203833.6|12
1730858080000|2024-11-06 01:54:40|204038.4|203913.4|204035.9|203910.9|204047.1|203922.1|204035.9|203910.9|6
1730858090000|2024-11-06 01:54:50|204054.6|203929.6|204038.5|203913.5|204054.6|203929.6|204031.2|203906.2|6
1730858100000|2024-11-06 01:55:00|204055.4|203930.4|204038.4|203913.4|204055.4|203930.4|204033|203908|8
1730858110000|2024-11-06 01:55:10|204049.7|203924.7|204069.8|203944.8|204069.8|203944.8|204013.2|203888.2|17
1730858120000|2024-11-06 01:55:20|204063.1|203938.1|204182.3|204057.3|204189.1|204064.1|204054.3|203929.3|19
1730858130000|2024-11-06 01:55:30|204189.1|204064.1|204247.9|204122.9|204256.1|204131.1|204181.6|204056.6|17
1730858140000|2024-11-06 01:55:40|204248.7|204123.7|204188.7|204063.7|204274.7|204149.7|204188.7|204063.7|26
1730858150000|2024-11-06 01:55:50|204222.2|204097.2|204420.6|204295.6|204420.6|204295.6|204222.2|204097.2|28
1730858160000|2024-11-06 01:56:00|204412.8|204287.8|204414.5|204289.5|204430.8|204305.8|204410.3|204285.3|14
1730858170000|2024-11-06 01:56:10|204428.7|204303.7|204409.7|204284.7|204490.4|204365.4|204394.2|204269.2|17
1730858180000|2024-11-06 01:56:20|204412.6|204287.6|204433.4|204308.4|204452.7|204327.7|204384.4|204259.4|16
1730858190000|2024-11-06 01:56:30|204440.9|204315.9|204361.9|204236.9|204441.1|204316.1|204356.7|204231.7|24
1730858200000|2024-11-06 01:56:40|204349.1|204224.1|204436.5|204311.5|204443.5|204318.5|204326.6|204201.6|18
1730858210000|2024-11-06 01:56:50|204393.6|204268.6|204329.2|204204.2|204409.8|204284.8|204328.5|204203.5|22
1730858220000|2024-11-06 01:57:00|204343.3|204218.3|204268.6|204143.6|204343.3|204218.3|204260.9|204135.9|15
1730858230000|2024-11-06 01:57:10|204255.5|204130.5|204261.2|204136.2|204268|204143|204255.5|204130.5|3
1730858240000|2024-11-06 01:57:20|204271.7|204146.7|204270.3|204145.3|204276.6|204151.6|204262.2|204137.2|9
1730858250000|2024-11-06 01:57:30|204287.7|204162.7|204327|204202|204329.4|204204.4|204287.7|204162.7|5
1730858260000|2024-11-06 01:57:40|204327.5|204202.5|204388.6|204263.6|204397.5|204272.5|204313.9|204188.9|10
1730858270000|2024-11-06 01:57:50|204394.3|204269.3|204400.3|204275.3|204411.4|204286.4|204390.1|204265.1|20
1730858280000|2024-11-06 01:58:00|204392.7|204267.7|204432|204307|204432|204307|204370.5|204245.5|13
1730858290000|2024-11-06 01:58:10|204442.7|204317.7|204396.6|204271.6|204442.7|204317.7|204349.1|204224.1|17
1730858300000|2024-11-06 01:58:20|204390|204265|204416.7|204291.7|204421.6|204296.6|204390|204265|16
1730858310000|2024-11-06 01:58:30|204416.2|204291.2|204429.9|204304.9|204444.8|204319.8|204410.1|204285.1|20
1730858320000|2024-11-06 01:58:40|204443.6|204318.6|204445.3|204320.3|204465.4|204340.4|204443.4|204318.4|6
1730858330000|2024-11-06 01:58:50|204431.6|204306.6|204386.7|204261.7|204447.8|204322.8|204375.8|204250.8|18
1730858340000|2024-11-06 01:59:00|204369.5|204244.5|204394.4|204269.4|204402|204277|204364.4|204239.4|13
1730858350000|2024-11-06 01:59:10|204382.7|204257.7|204396.7|204271.7|204405.5|204280.5|204377.2|204252.2|20
1730858360000|2024-11-06 01:59:20|204397.2|204272.2|204390.9|204265.9|204425.5|204300.5|204376.6|204251.6|25
1730858370000|2024-11-06 01:59:30|204397.6|204272.6|204380.9|204255.9|204397.6|204272.6|204378.2|204253.2|13
1730858380000|2024-11-06 01:59:40|204388.1|204263.1|204408.7|204254.6|204408.7|204269.6|204377|204252|15
1730858390000|2024-11-06 01:59:50|204390.8|204236.8|204383.3|204255.4|204402.7|204255.4|204339.2|204193.8|6
1730858400000|2024-11-06 02:00:00|204411.3|204286.3|204415|204290|204425.2|204300.2|204388.8|204263.8|14
1730858410000|2024-11-06 02:00:10|204408.9|204283.9|204389.2|204264.2|204408.9|204283.9|204382.8|204257.8|9
1730858420000|2024-11-06 02:00:20|204387.6|204262.6|204369.7|204244.7|204405.6|204280.6|204369.7|204244.7|14
1730858430000|2024-11-06 02:00:30|204378.7|204253.7|204359.9|204234.9|204378.7|204253.7|204349.3|204224.3|10
1730858440000|2024-11-06 02:00:40|204351.3|204226.3|204361.7|204236.7|204382.2|204257.2|204336.8|204211.8|14
1730858450000|2024-11-06 02:00:50|204363.3|204238.3|204388.7|204263.7|204388.7|204263.7|204363.3|204238.3|9
1730858460000|2024-11-06 02:01:00|204395.6|204270.6|204397.5|204272.5|204406.4|204281.4|204375|204250|8
1730858470000|2024-11-06 02:01:10|204389.7|204264.7|204389.7|204264.7|204396.2|204271.2|204389.7|204264.7|3
1730858480000|2024-11-06 02:01:20|204382.4|204257.4|204374.5|204249.5|204405.8|204280.8|204367|204242|21
1730858490000|2024-11-06 02:01:30|204381.7|204256.7|204384.3|204259.3|204384.3|204259.3|204374.5|204249.5|6
1730858500000|2024-11-06 02:01:40|204378.1|204253.1|204380|204255|204388.2|204263.2|204378.1|204253.1|5
1730858510000|2024-11-06 02:01:50|204385.9|204260.9|204381.4|204256.4|204404.6|204279.6|204371.7|204246.7|10
1730858520000|2024-11-06 02:02:00|204387.5|204262.5|204374.8|204249.8|204387.5|204262.5|204349.5|204224.5|6
1730858530000|2024-11-06 02:02:10|204376.7|204251.7|204380.9|204255.9|204407.3|204261|204370.3|204241.4|7
1730858540000|2024-11-06 02:02:20|204381.1|204256.1|204352.7|204227.7|204381.1|204256.1|204340.4|204215.4|7
1730858550000|2024-11-06 02:02:30|204370.2|204245.2|204355.9|204230.9|204370.2|204245.2|204337.3|204212.3|7
1730858560000|2024-11-06 02:02:40|204344.1|204219.1|204376.1|204251.1|204379.4|204254.4|204344.1|204219.1|8
1730858570000|2024-11-06 02:02:50|204366.3|204241.3|204383.8|204244.1|204383.8|204253|204366.3|204241.3|7
1730858580000|2024-11-06 02:03:00|204377|204252|204376.4|204251.4|204384.1|204259.1|204318|204193|10
1730858590000|2024-11-06 02:03:10|204365.9|204240.9|204346.5|204221.5|204378.4|204253.4|204334.8|204209.8|6
1730858600000|2024-11-06 02:03:20|204337.8|204212.8|204344.2|204219.2|204356.4|204231.4|204337.8|204212.8|3
1730858610000|2024-11-06 02:03:30|204355.6|204230.6|204374.2|204249.2|204378.6|204253.6|204355.6|204230.6|5
1730858620000|2024-11-06 02:03:40|204379.6|204254.6|204379.3|204254.3|204386.8|204261.8|204376.6|204251.6|8
1730858630000|2024-11-06 02:03:50|204375.7|204250.7|204401|204276|204401|204276|204374.9|204249.9|7
1730858640000|2024-11-06 02:04:00|204409.7|204284.7|204388.6|204263.6|204428.9|204303.9|204377.7|204252.7|22
1730858650000|2024-11-06 02:04:10|204394.2|204269.2|204382.8|204257.8|204394.2|204269.2|204358.1|204233.1|19
1730858660000|2024-11-06 02:04:20|204376.7|204251.7|204362.5|204237.5|204387.8|204262.8|204353.1|204228.1|12
1730858670000|2024-11-06 02:04:30|204369.8|204244.8|204385.9|204260.9|204390.8|204265.8|204355.9|204230.9|9
1730858680000|2024-11-06 02:04:40|204375.1|204250.1|204398.3|204273.3|204414|204289|204372.6|204247.6|10
1730858690000|2024-11-06 02:04:50|204409.1|204284.1|204487.6|204362.6|204487.6|204362.6|204404.8|204279.8|8
1730858700000|2024-11-06 02:05:00|204500.4|204375.4|204493.4|204368.4|204500.4|204375.4|204484.1|204359.1|9
1730858710000|2024-11-06 02:05:10|204501.9|204376.9|204460.6|204335.6|204506.4|204381.4|204460.6|204335.6|15
1730858720000|2024-11-06 02:05:20|204454.2|204329.2|204459|204334|204462.6|204337.6|204444.9|204319.9|11
1730858730000|2024-11-06 02:05:30|204450.5|204325.5|204449.6|204324.6|204450.5|204325.5|204434.9|204309.9|7
1730858740000|2024-11-06 02:05:40|204413.5|204288.5|204407.9|204282.9|204416|204291|204371.9|204242.4|12
1730858750000|2024-11-06 02:05:50|204403|204278|204422.6|204297.6|204428.9|204303.9|204403|204278|5
1730858760000|2024-11-06 02:06:00|204449.8|204324.8|204454|204329|204454|204329|204437.9|204312.9|9
1730858770000|2024-11-06 02:06:10|204446.6|204321.6|204451.8|204326.8|204458.3|204333.3|204446.6|204321.6|8
1730858780000|2024-11-06 02:06:20|204433.5|204308.5|204425.9|204300.9|204434.9|204309.9|204393.2|204268.2|18
1730858790000|2024-11-06 02:06:30|204414.6|204289.6|204423.4|204298.4|204423.7|204298.7|204414.6|204289.6|4
1730858800000|2024-11-06 02:06:40|204430.4|204305.4|204431.3|204306.3|204439|204314|204417.7|204292.7|9
1730858810000|2024-11-06 02:06:50|204416.1|204291.1|204446|204321|204452.7|204327.7|204416.1|204291.1|6
1730858820000|2024-11-06 02:07:00|204453.1|204328.1|204488.4|204363.4|204507.4|204382.4|204453.1|204328.1|20
1730858830000|2024-11-06 02:07:10|204500.4|204375.4|204492.6|204367.6|204500.4|204375.4|204492.6|204367.6|2
1730858840000|2024-11-06 02:07:20|204501.2|204376.2|204814.1|204689.1|204814.1|204689.1|204494.2|204369.2|13
1730858850000|2024-11-06 02:07:30|204760.2|204549.8|204779.6|204654.6|204783.5|204658.5|204650.7|204509.8|30
1730858860000|2024-11-06 02:07:40|204785.6|204660.6|204806.7|204681.7|204872.7|204747.7|204782.5|204657.5|22
1730858870000|2024-11-06 02:07:50|204800.7|204675.7|204808.9|204683.9|204818.6|204693.6|204800.7|204675.7|10
1730858880000|2024-11-06 02:08:00|204818.8|204693.8|204764.7|204639.7|204827.5|204702.5|204764.7|204639.7|19
1730858890000|2024-11-06 02:08:10|204772|204647|204771|204646|204782.5|204657.5|204762.9|204637.9|6
1730858900000|2024-11-06 02:08:20|204763.5|204638.5|204771.5|204646.5|204772.6|204647.6|204763.5|204638.5|7
1730858910000|2024-11-06 02:08:30|204764.9|204639.9|204564.2|204439.2|204773|204648|204564.2|204439.2|26
1730858920000|2024-11-06 02:08:40|204576.5|204451.5|204641.3|204516.3|204641.3|204516.3|204548.4|204423.4|21
1730858930000|2024-11-06 02:08:50|204659.3|204534.3|204685.4|204560.4|204697.3|204572.3|204640.5|204515.5|13
1730858940000|2024-11-06 02:09:00|204686.9|204561.9|204693.7|204568.7|204695.4|204570.4|204673|204548|16
1730858950000|2024-11-06 02:09:10|204686.2|204561.2|204690.3|204565.3|204730.5|204605.5|204674.9|204549.9|10
1730858960000|2024-11-06 02:09:20|204683.5|204558.5|204694.9|204569.9|204713.8|204588.8|204683.5|204558.5|6
1730858970000|2024-11-06 02:09:30|204695.3|204570.3|204765.8|204640.8|204771.1|204646.1|204688|204563|33
1730858980000|2024-11-06 02:09:40|204755.3|204630.3|204771.3|204646.3|204793.5|204668.5|204750|204625|19
1730858990000|2024-11-06 02:09:50|204764.5|204639.5|204751|204626|204782.8|204657.8|204749.3|204624.3|23
1730859000000|2024-11-06 02:10:00|204773.2|204648.2|204831.6|204706.6|204831.6|204706.6|204765|204640|18
1730859010000|2024-11-06 02:10:10|204844.4|204719.4|204814.6|204689.6|204844.4|204719.4|204813.4|204688.4|7
1730859020000|2024-11-06 02:10:20|204824.5|204699.5|204812.6|204687.6|204830|204705|204749.3|204624.3|21
1730859030000|2024-11-06 02:10:30|204809.1|204684.1|204785.8|204660.8|204811.6|204686.6|204785.8|204660.8|9
1730859040000|2024-11-06 02:10:40|204798.2|204673.2|204772.6|204647.6|204819.5|204694.5|204766.1|204641.1|18
1730859050000|2024-11-06 02:10:50|204766.5|204641.5|204750.4|204625.4|204784.9|204659.9|204731.7|204606.7|35
1730859060000|2024-11-06 02:11:00|204683.4|204558.4|204770.8|204645.8|204770.8|204645.8|204683.4|204558.4|28
1730859070000|2024-11-06 02:11:10|204760.4|204635.4|204756.3|204631.3|204770.8|204645.8|204737|204612|31
1730859080000|2024-11-06 02:11:20|204738.7|204613.7|204730.9|204605.9|204763|204638|204730.9|204605.9|29
1730859090000|2024-11-06 02:11:30|204745|204620|204861.2|204736.2|204861.2|204736.2|204731.7|204606.7|25
1730859100000|2024-11-06 02:11:40|204904.8|204779.8|204955.1|204830.1|205032|204907|204896.8|204771.8|23
1730859110000|2024-11-06 02:11:50|204947.7|204822.7|204968.7|204843.7|205026.6|204901.6|204942.9|204817.9|18
1730859120000|2024-11-06 02:12:00|204937.5|204812.5|204902.3|204777.3|204969.1|204844.1|204899|204774|27
1730859130000|2024-11-06 02:12:10|204908.6|204783.6|204868.1|204743.1|204908.6|204783.6|204867.2|204742.2|27
1730859140000|2024-11-06 02:12:20|204876.6|204751.6|204945.5|204820.5|204982.7|204857.7|204854.7|204729.7|30
1730859150000|2024-11-06 02:12:30|204938|204813|205031.6|204906.6|205037.6|204912.6|204909.2|204784.2|20
1730859160000|2024-11-06 02:12:40|204968|204843|204952.7|204827.7|205070.8|204945.8|204952.7|204827.7|30
1730859170000|2024-11-06 02:12:50|204922.7|204797.7|204861.8|204736.8|204922.7|204797.7|204861.8|204736.8|28
1730859180000|2024-11-06 02:13:00|204873.2|204748.2|204831.5|204706.5|204873.2|204748.2|204830.6|204705.6|27
1730859190000|2024-11-06 02:13:10|204841.2|204716.2|204710.4|204585.4|204841.2|204716.2|204710.4|204585.4|20
1730859200000|2024-11-06 02:13:20|204722.4|204597.4|204728.2|204603.2|204729.4|204604.4|204710.4|204585.4|5
1730859210000|2024-11-06 02:13:30|204763.7|204638.7|204750.8|204625.8|204775.7|204650.7|204735.7|204610.7|13
1730859220000|2024-11-06 02:13:40|204766.8|204641.8|204778.9|204653.9|204780.9|204655.9|204753.8|204628.8|13
1730859230000|2024-11-06 02:13:50|204769.1|204644.1|204779.6|204654.6|204779.6|204654.6|204762.7|204637.7|6
1730859240000|2024-11-06 02:14:00|204782.7|204657.7|204834.6|204709.6|204846.3|204721.3|204774.6|204649.6|18
1730859250000|2024-11-06 02:14:10|204822.2|204697.2|204825.9|204700.9|204891.3|204766.3|204795.9|204670.9|15
1730859260000|2024-11-06 02:14:20|204841.6|204716.6|204778.4|204653.4|204841.6|204716.6|204772.1|204647.1|18
1730859270000|2024-11-06 02:14:30|204778.2|204653.2|204998.7|204873.7|204998.7|204873.7|204778.2|204653.2|29
1730859280000|2024-11-06 02:14:40|205038.1|204913.1|205004.2|204879.2|205052.4|204927.4|204981.9|204856.9|28
1730859290000|2024-11-06 02:14:50|205012|204887|204992.2|204867.2|205043|204918|204969.2|204844.2|30
1730859300000|2024-11-06 02:15:00|204985.1|204860.1|204917.4|204792.4|204985.1|204860.1|204917.4|204792.4|22
1730859310000|2024-11-06 02:15:10|204928|204803|204915|204790|204928|204803|204902.1|204777.1|13
1730859320000|2024-11-06 02:15:20|204931.3|204806.3|204987.6|204862.6|204987.6|204862.6|204916.1|204791.1|15
1730859330000|2024-11-06 02:15:30|204981.7|204856.7|205006.2|204881.2|205016.6|204891.6|204981.7|204856.7|9
1730859340000|2024-11-06 02:15:40|205017.9|204892.9|205019|204894|205041.2|204916.2|205014.7|204889.7|13
1730859350000|2024-11-06 02:15:50|205028.1|204903.1|205039.4|204914.4|205049.2|204924.2|205028.1|204903.1|8
1730859360000|2024-11-06 02:16:00|205050.5|204925.5|205046.7|204921.7|205085|204960|205041.7|204916.7|14
1730859370000|2024-11-06 02:16:10|205057.7|204932.7|205046.9|204921.9|205057.7|204932.7|205045.8|204920.8|4
1730859380000|2024-11-06 02:16:20|205037.6|204912.6|205179.8|205054.8|205179.8|205054.8|205003.6|204878.6|26
1730859390000|2024-11-06 02:16:30|205147.2|205022.2|205079.4|204954.4|205153.6|205028.6|205077.4|204952.4|19
1730859400000|2024-11-06 02:16:40|205088.8|204963.8|205167.4|205042.4|205177.6|205052.6|205088.8|204963.8|9
1730859410000|2024-11-06 02:16:50|205165.9|205040.9|205250.4|205125.4|205270.2|205145.2|205165.3|205040.3|31
1730859420000|2024-11-06 02:17:00|205269.5|205144.5|205157.1|205032.1|205273.4|205148.4|205157.1|205032.1|27
1730859430000|2024-11-06 02:17:10|205158.4|205033.4|205205.4|205080.4|205234.6|205109.6|205147.9|205022.9|20
1730859440000|2024-11-06 02:17:20|205206|205081|205190.6|205065.6|205293.7|205168.7|205184.1|205059.1|19
1730859450000|2024-11-06 02:17:30|205183.9|205058.9|205268.9|205143.9|205273.5|205148.5|205183.9|205058.9|16
1730859460000|2024-11-06 02:17:40|205258.1|205133.1|205244.2|205119.2|205276.6|205151.6|205236|205111|8
1730859470000|2024-11-06 02:17:50|205229.2|205104.2|205207.1|205082.1|205229.2|205104.2|205198.5|205073.5|10
1730859480000|2024-11-06 02:18:00|205216.1|205091.1|205214.8|205089.8|205216.1|205091.1|205198.1|205073.1|11
1730859490000|2024-11-06 02:18:10|205208.6|205083.6|205218.5|205093.5|205231.2|205106.2|205198.3|205073.3|17
1730859500000|2024-11-06 02:18:20|205210.8|205085.8|205227.7|205102.7|205227.7|205102.7|205210.8|205085.8|3
1730859510000|2024-11-06 02:18:30|205237.5|205112.5|205230.9|205105.9|205237.5|205112.5|205193.9|205068.9|14
1730859520000|2024-11-06 02:18:40|205229.7|205104.7|205237.6|205112.6|205237.6|205112.6|205219.1|205094.1|8
1730859530000|2024-11-06 02:18:50|205246.1|205121.1|205290.1|205165.1|205310.1|205185.1|205246.1|205121.1|20
1730859540000|2024-11-06 02:19:00|205297.1|205172.1|205299.5|205174.5|205299.5|205174.5|205254.7|205129.7|18
1730859550000|2024-11-06 02:19:10|205288.6|205163.6|205334.3|205209.3|205344.9|205219.9|205271.9|205146.9|16
1730859560000|2024-11-06 02:19:20|205325.6|205200.6|205372.8|205247.8|205392.5|205267.5|205325.6|205200.6|22
1730859570000|2024-11-06 02:19:30|205380.5|205255.5|205355|205230|205390.5|205265.5|205355|205230|12
1730859580000|2024-11-06 02:19:40|205365.7|205240.7|205346.1|205221.1|205367.2|205242.2|205309.9|205184.9|30
1730859590000|2024-11-06 02:19:50|205352.7|205227.7|205364.6|205239.6|205381.6|205256.6|205337.6|205212.6|14
1730859600000|2024-11-06 02:20:00|205356|205231|205285.3|205141.7|205361.3|205236.3|205285.3|205141.7|19
1730859610000|2024-11-06 02:20:10|205288.3|205163.3|205283.4|205158.4|205306.2|205181.2|205272.1|205147.1|23
1730859620000|2024-11-06 02:20:20|205290.3|205165.3|205313.6|205188.6|205313.6|205188.6|205290.3|205165.3|10
1730859630000|2024-11-06 02:20:30|205305.9|205180.9|205313|205188|205319.1|205194.1|205295.6|205170.6|7
1730859640000|2024-11-06 02:20:40|205310.6|205185.6|205310.5|205185.5|205319.9|205194.9|205307.8|205182.8|18
1730859650000|2024-11-06 02:20:50|205302|205177|205295.2|205170.2|205314.2|205189.2|205280.2|205155.2|18
1730859660000|2024-11-06 02:21:00|205303.1|205178.1|205166|205041|205320.4|205195.4|205153.5|204985.8|21
1730859670000|2024-11-06 02:21:10|205163|205038|205202.8|205077.8|205209.4|205084.4|205145.4|205020.4|16
1730859680000|2024-11-06 02:21:20|205210.2|205085.2|205161.7|205036.7|205235|205110|205156.1|205031.1|20
1730859690000|2024-11-06 02:21:30|205154.1|205029.1|205250.4|205125.4|205266.7|205141.7|205154.1|205029.1|13
1730859700000|2024-11-06 02:21:40|205264.1|205139.1|205263.7|205138.7|205300.3|205175.3|205250.1|205125.1|12
1730859710000|2024-11-06 02:21:50|205238.4|205113.4|205249.8|205124.8|205249.8|205124.8|205223.1|205098.1|7
1730859720000|2024-11-06 02:22:00|205238.1|205113.1|205245.7|205120.7|205262.3|205137.3|205227.5|205102.5|9
1730859730000|2024-11-06 02:22:10|205230.7|205105.7|205252.6|205112.7|205252.6|205117.8|205222.6|205097.6|9
1730859740000|2024-11-06 02:22:20|205270.1|205130.2|205289.3|205164.3|205292.2|205167.2|205266.4|205130.2|8
1730859750000|2024-11-06 02:22:30|205284.1|205159.1|205290.7|205165.7|205298.4|205173.4|205281.6|205156.6|6
1730859760000|2024-11-06 02:22:40|205283.1|205158.1|205263.1|205138.1|205289.6|205164.6|205251|205126|5
1730859770000|2024-11-06 02:22:50|205245.8|205120.8|205256.1|205131.1|205256.1|205131.1|205231.8|205106.8|5
1730859780000|2024-11-06 02:23:00|205249.4|205124.4|205268.6|205143.6|205268.6|205143.6|205249.4|205124.4|3
1730859800000|2024-11-06 02:23:20|205276.3|205151.3|205274.7|205149.7|205276.3|205151.3|205274.7|205149.7|2
1730859810000|2024-11-06 02:23:30|205266.9|205141.9|205289.9|205164.9|205289.9|205164.9|205266.7|205141.7|7
1730859820000|2024-11-06 02:23:40|205302.4|205177.4|205279.9|205154.9|205302.4|205177.4|205279.9|205154.9|8
1730859830000|2024-11-06 02:23:50|205287.2|205162.2|205274.7|205149.7|205288.3|205163.3|205259.2|205134.2|11
1730859840000|2024-11-06 02:24:00|205264.2|205139.2|205268.5|205143.5|205278.5|205153.5|205259|205134|8
1730859850000|2024-11-06 02:24:10|205275.5|205150.5|205275.5|205150.5|205275.5|205150.5|205275.5|205150.5|1
1730859860000|2024-11-06 02:24:20|205282.3|205157.3|205273.3|205148.3|205282.4|205157.4|205270.6|205145.6|5
1730859870000|2024-11-06 02:24:30|205271|205146|205271|205146|205271|205146|205271|205146|1
1730859880000|2024-11-06 02:24:40|205278.4|205153.4|205278.4|205153.4|205278.4|205153.4|205278.4|205153.4|1
1730859890000|2024-11-06 02:24:50|205285|205160|205272.2|205147.2|205285|205160|205254.9|205129.9|5
1730859900000|2024-11-06 02:25:00|205261.8|205136.8|205267.9|205142.9|205281.2|205156.2|205258.1|205133.1|13
1730859910000|2024-11-06 02:25:10|205260.9|205135.9|205272.8|205147.8|205280.6|205155.6|205260.9|205135.9|8
1730859920000|2024-11-06 02:25:20|205279.9|205154.9|205272.6|205147.6|205279.9|205154.9|205253.4|205128.4|18
1730859930000|2024-11-06 02:25:30|205260.1|205135.1|205302.7|205177.7|205302.7|205177.7|205260.1|205135.1|7
1730859940000|2024-11-06 02:25:40|205309.1|205184.1|205321.1|205182.5|205321.2|205196.2|205308.3|205182.5|6
1730859950000|2024-11-06 02:25:50|205334.3|205195.7|205320.5|205181.9|205338.3|205199.7|205318.6|205180|6
1730859960000|2024-11-06 02:26:00|205307.3|205168.7|205329.6|205204.6|205335.5|205210.5|205307.3|205168.7|9
1730859970000|2024-11-06 02:26:10|205311.4|205186.4|205289.9|205164.9|205311.4|205186.4|205289.9|205164.9|3
1730859980000|2024-11-06 02:26:20|205296.8|205171.8|205296.8|205171.8|205296.8|205171.8|205296.8|205171.8|1
1730859990000|2024-11-06 02:26:30|205288.3|205163.3|205281.5|205156.5|205293.6|205168.6|205281.5|205156.5|7
1730860000000|2024-11-06 02:26:40|205290|205165|205283.9|205158.9|205290|205165|205283.9|205158.9|2
1730860010000|2024-11-06 02:26:50|205299.9|205174.9|205286.7|205161.7|205299.9|205174.9|205286.7|205161.7|2
1730860020000|2024-11-06 02:27:00|205279.5|205154.5|205284.6|205159.6|205291.1|205166.1|205274|205149|6
1730860040000|2024-11-06 02:27:20|205299.6|205174.6|205306.2|205181.2|205321.5|205196.5|205298.7|205173.7|11
1730860050000|2024-11-06 02:27:30|205313.1|205188.1|205331.5|205206.5|205331.5|205206.5|205306.6|205181.6|20
1730860060000|2024-11-06 02:27:40|205312.4|205187.4|205328.5|205203.5|205337.1|205212.1|205312.3|205187.3|19
1730860070000|2024-11-06 02:27:50|205339.1|205214.1|205329.7|205204.7|205341.9|205216.9|205328.6|205203.6|6
1730860080000|2024-11-06 02:28:00|205337.9|205212.9|205477.7|205352.7|205507.7|205382.7|205328.4|205203.4|9
1730860090000|2024-11-06 02:28:10|205492.2|205367.2|205543.4|205418.4|205553.6|205428.6|205482.6|205357.6|13
1730860100000|2024-11-06 02:28:20|205535.8|205410.8|205508.1|205383.1|205556.1|205431.1|205497.1|205372.1|21
1730860110000|2024-11-06 02:28:30|205496.2|205371.2|205535.7|205410.7|205542.5|205417.5|205496.2|205371.2|13
1730860120000|2024-11-06 02:28:40|205552.6|205427.6|205595|205470|205630.7|205505.7|205538.3|205413.3|19
1730860130000|2024-11-06 02:28:50|205608.7|205483.7|205635.9|205510.9|205664.3|205539.3|205596.8|205471.8|28
1730860140000|2024-11-06 02:29:00|205631.8|205506.8|205649.5|205524.5|205673.4|205548.4|205621.8|205496.8|17
1730860150000|2024-11-06 02:29:10|205649.1|205524.1|205715.8|205590.8|205715.8|205590.8|205623.2|205498.2|20
1730860160000|2024-11-06 02:29:20|205714.5|205589.5|206006.5|205881.5|206023|205898|205704.1|205579.1|25
1730860170000|2024-11-06 02:29:30|205996.5|205871.5|205888.8|205763.8|206007.7|205882.7|205879|205754|25
1730860180000|2024-11-06 02:29:40|205883.4|205758.4|205799.8|205674.8|205883.4|205758.4|205793.7|205668.7|16
1730860190000|2024-11-06 02:29:50|205791.1|205666.1|205812.3|205687.3|205831.7|205706.7|205732.3|205607.3|17
1730860200000|2024-11-06 02:30:00|205850.4|205725.4|205826.1|205701.1|205856.6|205731.6|205810.5|205685.5|20
1730860210000|2024-11-06 02:30:10|205834|205709|205841.2|205716.2|205859.1|205734.1|205820|205695|13
1730860220000|2024-11-06 02:30:20|205823|205698|205837.4|205712.4|205850.6|205725.6|205808.7|205683.7|14
1730860230000|2024-11-06 02:30:30|205823.4|205698.4|205887.9|205762.9|205895.3|205770.3|205823.4|205698.4|24
1730860240000|2024-11-06 02:30:40|205896.1|205771.1|205926.5|205801.5|205933.7|205808.7|205875.7|205750.7|16
1730860250000|2024-11-06 02:30:50|205917.1|205792.1|205946.7|205821.7|205956.3|205831.3|205917.1|205792.1|15
1730860260000|2024-11-06 02:31:00|205956.5|205831.5|205883.3|205758.3|205956.5|205831.5|205862.4|205737.4|18
1730860270000|2024-11-06 02:31:10|205889.4|205764.4|206029.6|205904.6|206029.6|205904.6|205889.4|205764.4|23
1730860280000|2024-11-06 02:31:20|206023.7|205898.7|206071.3|205946.3|206073.3|205948.3|205992.2|205867.2|22
1730860290000|2024-11-06 02:31:30|206088.7|205963.7|206106.5|205981.5|206141.5|206016.5|206072|205947|28
1730860300000|2024-11-06 02:31:40|206109.7|205984.7|206111.9|205986.9|206167.4|206042.4|206014.4|205889.4|27
1730860310000|2024-11-06 02:31:50|206127.1|206002.1|206192.5|206067.5|206216.2|206091.2|206127.1|206002.1|18
1730860320000|2024-11-06 02:32:00|206178.5|206053.5|206219.7|206094.7|206237.8|206112.8|206134.2|206009.2|26
1730860330000|2024-11-06 02:32:10|206229.6|206104.6|206220.1|206095.1|206229.6|206104.6|206204.8|206079.8|8
1730860340000|2024-11-06 02:32:20|206213.2|206088.2|206197.5|206072.5|206213.2|206088.2|206186.8|206061.8|8
1730860350000|2024-11-06 02:32:30|206177.1|206052.1|206210.1|206085.1|206217.9|206092.9|206177.1|206052.1|5
1730860360000|2024-11-06 02:32:40|206216.6|206091.6|206253.3|206128.3|206260.8|206135.8|206216.6|206091.6|16
1730860370000|2024-11-06 02:32:50|206240.1|206115.1|206221.4|206096.4|206257|206132|206211.8|206086.8|11
1730860380000|2024-11-06 02:33:00|206235.2|206110.2|206230.5|206105.5|206265.8|206140.8|206216.7|206091.7|14
1730860390000|2024-11-06 02:33:10|206217.5|206092.5|206230|206105|206260.7|206135.7|206200.2|206075.2|21
1730860400000|2024-11-06 02:33:20|206231|206106|206222.9|206097.9|206231.8|206106.8|206214.6|206089.6|14
1730860410000|2024-11-06 02:33:30|206230.5|206105.5|206250|206125|206293.5|206168.5|206224.4|206099.4|17
1730860420000|2024-11-06 02:33:40|206276.1|206151.1|206491.1|206366.1|206578|206453|206251.9|206126.9|33
1730860430000|2024-11-06 02:33:50|206478.5|206353.5|206290.7|206109.2|206494.7|206369.7|206270.4|206106|31
1730860440000|2024-11-06 02:34:00|206282.7|206104|206272.4|206083.3|206287.5|206104|206251.3|206077.3|22
1730860450000|2024-11-06 02:34:10|206253.6|206070.1|206242.1|206064.1|206269.1|206081.1|206242.1|206045.7|22
1730860460000|2024-11-06 02:34:20|206248.7|206071.2|206278.3|206078.3|206299.2|206093.3|206205.5|206041.3|19
1730860470000|2024-11-06 02:34:30|206271|206071|206281.6|206137.9|206291.2|206137.9|206255.6|206065.2|29
1730860480000|2024-11-06 02:34:40|206283.6|206063.2|206286.5|206097.9|206287.1|206100.8|206266.5|206063.2|34
1730860490000|2024-11-06 02:34:50|206282.1|206095.4|206388.3|206172.5|206443.9|206207.6|206282.1|206095.4|23
1730860500000|2024-11-06 02:35:00|206346.3|206147|206297.2|206090|206350.1|206186|206213.4|206036.9|32
1730860510000|2024-11-06 02:35:10|206292|206096|206239.6|206058.9|206292|206096|206230.7|206048.6|28
1730860520000|2024-11-06 02:35:20|206234.8|206063|206278.1|206088.7|206291.2|206111.8|206233.6|206061.4|26
1730860530000|2024-11-06 02:35:30|206272.2|206080.8|206401.4|206198.1|206401.4|206202.1|206272.2|206080.8|24
1730860540000|2024-11-06 02:35:40|206418.5|206208.8|206492.3|206298.1|206522.2|206340.2|206416.4|206208.8|31
1730860550000|2024-11-06 02:35:50|206499.6|206308|206532.5|206372|206547.8|206372|206491.6|206305.8|31
1730860560000|2024-11-06 02:36:00|206536.7|206376.2|206592.2|206393.8|206601.5|206427|206531.9|206374.9|29
1730860570000|2024-11-06 02:36:10|206593.5|206387.6|206593.9|206399.5|206619|206435.3|206584.3|206387.6|36
1730860580000|2024-11-06 02:36:20|206602.7|206408.3|206639.9|206465.3|206687.6|206527|206589.8|206397.7|25
1730860590000|2024-11-06 02:36:30|206645.5|206470.8|206725|206546.1|206727.6|206548.7|206617.1|206461.4|29
1730860600000|2024-11-06 02:36:40|206720|206541.2|206697.5|206551.3|206731.9|206565.9|206686.7|206525.3|23
1730860610000|2024-11-06 02:36:50|206697.7|206552.1|206719.7|206555.4|206735.6|206562.7|206684.5|206542.5|24
1730860620000|2024-11-06 02:37:00|206734.5|206560.5|206638.8|206468.8|206734.5|206567.2|206582.8|206317.3|25
1730860630000|2024-11-06 02:37:10|206628.6|206456.2|206628.6|206488.5|206711.6|206543.7|206613.7|206456.2|18
1730860640000|2024-11-06 02:37:20|206627.9|206489.1|206424.4|206216.8|206651.4|206502.4|206417.3|206209.7|25
1730860650000|2024-11-06 02:37:30|206421.4|206219.9|206300|206099.2|206426.7|206228.7|206287.6|206099.2|31
1730860660000|2024-11-06 02:37:40|206269.3|206075.9|206303.9|206111.4|206306.4|206118.4|206254.6|206061.5|17
1730860670000|2024-11-06 02:37:50|206304.3|206109.8|206310.6|206108|206352.9|206132.1|206254|206076|22
1730860680000|2024-11-06 02:38:00|206310.1|206107.7|206301.6|206098.8|206341.1|206139.6|206260.1|206037.4|32
1730860690000|2024-11-06 02:38:10|206298.4|206089.4|206335.4|206188.2|206418|206269.6|206297|206075.5|28
1730860700000|2024-11-06 02:38:20|206342.9|206194.6|206405.8|206254.2|206509.4|206306.4|206342.9|206193.2|18
1730860710000|2024-11-06 02:38:30|206472.3|206258.7|206431.5|206220|206476.9|206323.6|206377.4|206219.5|23
1730860720000|2024-11-06 02:38:40|206431.3|206220.1|206545.5|206300.7|206564|206403.6|206431.3|206220.1|22
1730860730000|2024-11-06 02:38:50|206534.6|206305.9|206535.8|206410.8|206553|206428|206482.4|206305.5|22
1730860740000|2024-11-06 02:39:00|206548.1|206397.4|206520.7|206348.8|206599.2|206436.8|206469.4|206337.8|17
1730860750000|2024-11-06 02:39:10|206500.9|206352|206590.9|206383.3|206591.8|206415.7|206500.9|206346.2|18
1730860760000|2024-11-06 02:39:20|206585.8|206383.4|206608.6|206455.6|206616.3|206467.5|206556.4|206378.3|12
1730860770000|2024-11-06 02:39:30|206608.2|206390.7|206607.5|206456.2|206618.3|206471.5|206561.4|206390.7|26
1730860780000|2024-11-06 02:39:40|206612.3|206463.3|206597.7|206457.3|206612.4|206463.3|206557.3|206388.2|16
1730860790000|2024-11-06 02:39:50|206592.9|206449.5|206551.4|206411.3|206592.9|206449.5|206511.3|206306.4|21
1730860800000|2024-11-06 02:40:00|206514|206389|206585|206393.7|206585|206444.1|206505.1|206359.7|19
1730860810000|2024-11-06 02:40:10|206557.7|206352.8|206560.9|206414.5|206564.4|206422.4|206485.9|206328.1|21
1730860820000|2024-11-06 02:40:20|206555.7|206345.7|206566.2|206374.5|206567.5|206406.1|206538.1|206321|21
1730860830000|2024-11-06 02:40:30|206566.4|206372.5|206564|206368|206568.5|206372.5|206560.9|206365.9|6
1730860840000|2024-11-06 02:40:40|206568|206372.1|206562.6|206368.4|206574.8|206372.1|206550.4|206360|11
1730860850000|2024-11-06 02:40:50|206562.9|206367.9|206450.5|206251.7|206562.9|206367.9|206431.4|206251.7|15
1730860860000|2024-11-06 02:41:00|206467.3|206263.7|206443.6|206237.5|206484.6|206315.2|206369.3|206197.2|26
1730860870000|2024-11-06 02:41:10|206435.4|206229.3|206362.8|206237.8|206440.8|206247|206342.6|206196.9|19
1730860880000|2024-11-06 02:41:20|206340.7|206196.8|206381.5|206256.5|206440.3|206269.5|206340.7|206196.8|12
1730860890000|2024-11-06 02:41:30|206387.7|206262.7|206394.5|206179.6|206431.6|206262.7|206353.1|206171.3|17
1730860900000|2024-11-06 02:41:40|206396.7|206179.9|206358.1|206164.4|206397.5|206184.4|206326.8|206137|23
1730860910000|2024-11-06 02:41:50|206357.8|206166.1|206374.8|206181.2|206376.3|206181.2|206324.5|206147.2|23
1730860920000|2024-11-06 02:42:00|206363|206171|206346.2|206155.1|206382.7|206236.6|206340.3|206145.5|25
1730860930000|2024-11-06 02:42:10|206342.2|206148.6|206366.8|206159.8|206383.5|206176.8|206312.7|206138.5|25
1730860940000|2024-11-06 02:42:20|206366.9|206158|206362.3|206170.9|206366.9|206185.6|206282.2|206102.6|24
1730860950000|2024-11-06 02:42:30|206360.9|206172.7|206365.3|206172.6|206369.3|206172.7|206360.9|206166.8|7
1730860960000|2024-11-06 02:42:40|206371.1|206170.8|206394.3|206108.6|206394.3|206185.8|206332.7|206108.6|25
1730860970000|2024-11-06 02:42:50|206396.3|206131.4|206412.5|206151.2|206430.9|206151.2|206396.3|206119.4|14
1730860980000|2024-11-06 02:43:00|206382.3|206122.2|206379.7|206148.2|206411.2|206153.1|206379.6|206122.2|27
1730860990000|2024-11-06 02:43:10|206377.5|206149.6|206361.1|206139.2|206379.5|206150.4|206337.4|206129|24
1730861000000|2024-11-06 02:43:20|206370.3|206148.4|206393|206151.7|206393|206158.9|206358.8|206136.9|22
1730861010000|2024-11-06 02:43:30|206393.4|206150.1|206398.9|206157|206398.9|206163.5|206369.9|206145.1|17
1730861020000|2024-11-06 02:43:40|206399.2|206155.3|206394.1|206149.8|206399.2|206161.7|206392.8|206149.8|10
1730861030000|2024-11-06 02:43:50|206402.8|206158.5|206430.8|206182|206437.3|206192.4|206385.8|206158.5|27
1730861040000|2024-11-06 02:44:00|206432.1|206178.8|206355.5|206135.7|206432.1|206178.8|206342.2|206125.4|20
1730861050000|2024-11-06 02:44:10|206373.1|206189.4|206344|206144.5|206373.1|206189.4|206344|206143.1|6
1730861060000|2024-11-06 02:44:20|206351.6|206152.1|206638.8|206385|206639.3|206386.9|206343.9|206143.7|22
1730861070000|2024-11-06 02:44:30|206638.6|206386.8|206549.6|206366.9|206643.5|206419.1|206451.7|206297.8|32
1730861080000|2024-11-06 02:44:40|206549.5|206365.4|206546.4|206305.1|206555.3|206375.8|206474.6|206290.3|19
1730861090000|2024-11-06 02:44:50|206487|206307.5|206515.6|206291.7|206549.4|206318.9|206475.5|206282.9|22
1730861100000|2024-11-06 02:45:00|206515.8|206292.3|206507.7|206295|206518.9|206305.5|206498.3|206288.7|21
1730861110000|2024-11-06 02:45:10|206491.9|206283.6|206410.4|206210.9|206491.9|206283.6|206349|206205|19
1730861120000|2024-11-06 02:45:20|206412.9|206210.7|206361.6|206217.3|206423.6|206224.1|206355.5|206210.3|21
1730861130000|2024-11-06 02:45:30|206373.1|206224.9|206411.2|206106.4|206487.6|206224.9|206373.1|206103.4|13
1730861140000|2024-11-06 02:45:40|206412.6|206106.2|206003.4|205878.4|206547|206222.3|206003.4|205878.4|18
1730861150000|2024-11-06 02:45:50|206227.7|205686.9|205965.3|205811.3|206227.7|205813.5|205950.4|205673.3|24
1730861160000|2024-11-06 02:46:00|205972.8|205819.4|206106.1|205909.9|206178.9|205990.3|205972.8|205819.4|35
1730861170000|2024-11-06 02:46:10|206086.6|205908.9|206206|205957.7|206209.2|206024.4|206047.9|205867.2|32
1730861180000|2024-11-06 02:46:20|206205.4|205961.3|205989.9|205816.6|206205.4|206006.9|205978.4|205774.9|25
1730861190000|2024-11-06 02:46:30|205978.2|205827.9|205949.9|205809.7|206031.1|205839.9|205949.9|205809.7|16
1730861200000|2024-11-06 02:46:40|205938.7|205798.5|205849.2|205689.6|206022.5|205838.6|205848.6|205689.6|32
1730861210000|2024-11-06 02:46:50|205846.5|205690.4|205821.8|205638.7|205864.4|205694.4|205811.3|205620|28
1730861220000|2024-11-06 02:47:00|205816.2|205633.1|205733.4|205530.6|205842.1|205662|205684.5|205500.6|34
1730861230000|2024-11-06 02:47:10|205702.8|205518.3|205772.3|205584.1|205811.6|205584.1|205666.2|205471.9|35
1730861240000|2024-11-06 02:47:20|205745.5|205602.5|205791.9|205645.5|205910.4|205706.1|205745.5|205579|31
1730861250000|2024-11-06 02:47:30|205778.7|205636.7|205778.1|205580.7|205827.3|205651.4|205720.1|205579.5|20
1730861260000|2024-11-06 02:47:40|205740.8|205540.6|205718.5|205510.9|205746.2|205547.8|205626.3|205458.1|32
1730861270000|2024-11-06 02:47:50|205710.4|205500.9|205771.7|205554.2|205771.7|205554.2|205668.2|205489.3|15
1730861280000|2024-11-06 02:48:00|205749|205599.5|205834.8|205622.1|205859.5|205646.2|205749|205566.4|19
1730861290000|2024-11-06 02:48:10|205841.6|205628.9|205834.2|205639.7|205841.6|205646.2|205741.7|205595.6|14
1730861300000|2024-11-06 02:48:20|205833.7|205641.2|205869.9|205670.9|205884.7|205682.5|205808.4|205630|18
1730861310000|2024-11-06 02:48:30|205871.7|205676.4|205896.8|205680.2|205896.8|205691.2|205871.7|205674.3|8
1730861320000|2024-11-06 02:48:40|205894.7|205680.7|205888.5|205738.5|205896.8|205746.7|205823.8|205664.3|18
1730861330000|2024-11-06 02:48:50|205841.4|205716.4|205940.2|205723.5|205946.6|205734.7|205841.4|205687.6|17
1730861340000|2024-11-06 02:49:00|205934.2|205717.5|205945.4|205738.1|205945.4|205738.1|205922.3|205715.8|11
1730861350000|2024-11-06 02:49:10|205933.3|205726|205897.4|205686.7|205933.3|205726|205890.1|205680|15
1730861360000|2024-11-06 02:49:20|205901.6|205690.9|205898.5|205691.5|205901.6|205691.5|205898.5|205689.3|4
1730861370000|2024-11-06 02:49:30|205899|205691.3|205902.1|205693.9|205902.1|205693.9|205891.7|205682.7|14
1730861380000|2024-11-06 02:49:40|205897.9|205689.8|205883.3|205683.2|205899.8|205693.5|205883.3|205683.2|8
1730861390000|2024-11-06 02:49:50|205889.8|205689.8|205889.8|205690|205890.4|205692.4|205889.7|205689.8|5
1730861400000|2024-11-06 02:50:00|205895.1|205695.4|205841.8|205675|205895.1|205695.4|205827.9|205659.9|21
1730861410000|2024-11-06 02:50:10|205808.8|205655.6|205877.7|205691.9|205877.8|205693.4|205808.8|205655.6|13
1730861420000|2024-11-06 02:50:20|205877.8|205690.6|205883.9|205685.9|205883.9|205700.6|205872.2|205678.6|7
1730861430000|2024-11-06 02:50:30|205886.4|205685.2|205946.5|205748.9|205947|205749.2|205886.4|205685.2|18
1730861440000|2024-11-06 02:50:40|205945.5|205747.7|206067.9|205699.3|206067.9|205782.7|205945.3|205681.5|21
1730861450000|2024-11-06 02:50:50|206066.4|205699.7|206098.9|205816.5|206101.1|205816.5|206047.8|205694.6|26
1730861460000|2024-11-06 02:51:00|206088.8|205810|206012.7|205836.8|206105.8|205884.1|206005.7|205810|21
1730861470000|2024-11-06 02:51:10|205976.8|205765.6|206082.7|205867.1|206082.7|205867.1|205970.5|205754.1|33
1730861480000|2024-11-06 02:51:20|206088|205882.7|206136.9|205943.8|206137.9|205959.1|206088|205882.7|17
1730861490000|2024-11-06 02:51:30|206136.4|205949.9|206173.6|205977.9|206176.7|205978.3|206136.3|205949.9|7
1730861500000|2024-11-06 02:51:40|206165.2|205968.9|206187|205977.2|206191.2|205977.6|206154.6|205968.4|10
1730861510000|2024-11-06 02:51:50|206190.6|205977.4|206355.6|206139.4|206427.7|206222.1|206184.4|205971.2|22
1730861520000|2024-11-06 02:52:00|206352.1|206140.5|206347.1|206129.3|206388.5|206173.1|206337.6|206123.9|20
1730861530000|2024-11-06 02:52:10|206345.5|206129.2|206155.9|205987.9|206345.5|206138.1|206143.7|205975.6|13
1730861540000|2024-11-06 02:52:20|206148.3|205980.4|206140.3|205967.2|206153.5|205982.7|206139.1|205966.5|16
1730861550000|2024-11-06 02:52:30|206147.9|205974.8|206139.1|205970.1|206151.5|205980|206139.1|205968.9|13
1730861560000|2024-11-06 02:52:40|206135.3|205970|206289.7|206125.6|206289.7|206125.6|206129.2|205966.5|23
1730861570000|2024-11-06 02:52:50|206288.4|206124.8|206353.3|206164.6|206357.6|206177.6|206288.4|206121.6|37
1730861580000|2024-11-06 02:53:00|206335.5|206144.4|206377.8|206175.3|206393.9|206215.2|206335.5|206137.2|28
1730861590000|2024-11-06 02:53:10|206285.5|206113.1|206307.5|206094|206314.5|206113.1|206275.7|206075.5|25
1730861600000|2024-11-06 02:53:20|206312|206098.5|206300.5|206079.8|206323.1|206101.6|206285.8|206062.2|23
1730861610000|2024-11-06 02:53:30|206290.1|206083.6|206071.4|205930.5|206294.5|206089.6|206058.1|205911|28
1730861620000|2024-11-06 02:53:40|206065.9|205924.9|206063.9|205927.3|206088|205950.2|206050.7|205915.4|22
1730861630000|2024-11-06 02:53:50|206058.2|205921.7|206064.2|205930.5|206065.3|205930.5|206058.2|205921.7|15
1730861640000|2024-11-06 02:54:00|206069.7|205935.9|206068.2|205931.2|206108.8|205961|206053.3|205917.9|28
1730861650000|2024-11-06 02:54:10|206066.6|205932.8|205995.9|205816.5|206066.6|205932.8|205990.5|205810|24
1730861660000|2024-11-06 02:54:20|205989.3|205812.6|205994.7|205813.6|206000.9|205818.8|205973.6|205777|20
1730861670000|2024-11-06 02:54:30|205986.2|205816.5|205955.6|205750|205986.2|205816.5|205947.4|205750|17
1730861680000|2024-11-06 02:54:40|205957.4|205748.9|205932.9|205734.7|205957.4|205749.1|205909.6|205720.2|8
1730861690000|2024-11-06 02:54:50|205933.8|205735.6|205927.6|205717.8|205933.8|205735.6|205913.6|205711.2|16
1730861700000|2024-11-06 02:55:00|205902.3|205713.1|206042.7|205864|206042.7|205864|205897.4|205709.9|20
1730861710000|2024-11-06 02:55:10|206035.8|205857.1|206023.3|205816.8|206035.8|205870.5|205999.4|205816.2|12
1730861720000|2024-11-06 02:55:20|206018.4|205821.7|206038.4|205844.9|206044.3|205859.7|206017.6|205809.5|14
1730861730000|2024-11-06 02:55:30|206055.8|205868.5|206237.6|206085.8|206249.9|206106.6|206053.1|205868.5|27
1730861740000|2024-11-06 02:55:40|206248.2|206101.7|206236.3|206023.7|206248.2|206101.7|206236.3|206023.7|2
1730861750000|2024-11-06 02:55:50|206241.3|206089.3|206270.4|206054|206271.7|206116.7|206219.5|206024.5|10
1730861760000|2024-11-06 02:56:00|206351|206089.2|206271.6|206146.6|206351|206178.6|206268|206074.9|14
1730861770000|2024-11-06 02:56:10|206321.7|206168.8|206304.7|206080.6|206321.7|206168.8|206236.9|206079.6|13
1730861780000|2024-11-06 02:56:20|206240.2|206082.7|206265.8|206140.8|206308.4|206140.8|206230.6|206076.2|9
1730861790000|2024-11-06 02:56:30|206301.7|206079.8|206263.5|206138.5|206301.7|206138.5|206238.7|206068.8|9
1730861800000|2024-11-06 02:56:40|206263.7|206138.7|206310|206072.8|206310.4|206138.7|206251.3|206068|8
1730861810000|2024-11-06 02:56:50|206308.9|206074|206140.4|205961|206308.9|206082.4|206140.4|205944.5|16
1730861820000|2024-11-06 02:57:00|206135.4|205955.4|206142.1|205957.5|206162.2|205967.2|206135.4|205954.5|12
1730861830000|2024-11-06 02:57:10|206140.6|205956.7|206148.5|205964.4|206148.5|205964.4|206140.6|205956.7|6
1730861840000|2024-11-06 02:57:20|206149.3|205965.3|206146.7|205972.4|206163|206003.1|206141.8|205961.5|10
1730861850000|2024-11-06 02:57:30|206146.9|205970.8|206146.4|205974.2|206152.6|205986.9|206136.7|205968.2|14
1730861860000|2024-11-06 02:57:40|206147.4|205972.4|206348.9|206194|206389.5|206194|206140.5|205971.9|30
1730861870000|2024-11-06 02:57:50|206274.7|206123.9|206290.7|206087.3|206356.1|206161.6|206274.7|206087.3|12
1730861880000|2024-11-06 02:58:00|206285.3|206081.8|206232.5|206045.2|206349.8|206175.7|206220.1|206027.2|24
1730861890000|2024-11-06 02:58:10|206242.7|206055.4|206231.3|206048.2|206242.7|206055.5|206231.3|206048.2|6
1730861900000|2024-11-06 02:58:20|206237.2|206051.8|206232.7|206061.1|206245.1|206087.2|206230.1|206051.8|12
1730861910000|2024-11-06 02:58:30|206229.9|206062.3|206344.5|206140.2|206344.5|206150.9|206179.9|205998.7|22
1730861920000|2024-11-06 02:58:40|206344.1|206140.3|206351.2|206129.6|206354.8|206141.8|206322.4|206112.4|29
1730861930000|2024-11-06 02:58:50|206350.9|206132.1|206355.8|206162.6|206368.6|206184.7|206297.6|206100.5|27
1730861940000|2024-11-06 02:59:00|206357.7|206154.7|206355.6|206148.3|206372.7|206176.3|206327.9|206134.8|20
1730861950000|2024-11-06 02:59:10|206354.6|206149.5|206329.5|206120.8|206383.5|206184.9|206321.2|206110.3|19
1730861960000|2024-11-06 02:59:20|206330.1|206121|206284.2|206159.2|206344.4|206159.2|206284.2|206108.9|15
1730861970000|2024-11-06 02:59:30|206335.3|206181.4|206285.2|206060.6|206374.5|206181.4|206262|206042.6|34
1730861980000|2024-11-06 02:59:40|206288.8|206070.8|206366.9|206150.6|206372.9|206169.3|206237|206044.5|33
1730861990000|2024-11-06 02:59:50|206356.9|206203.1|206362.5|206157.5|206382.1|206203.1|206284.6|206139.8|29
1730862000000|2024-11-06 03:00:00|206370.7|206165.6|206428.2|206219.8|206429.1|206233.2|206325.4|206141.8|29
1730862010000|2024-11-06 03:00:10|206427.9|206220.8|206537.4|206368.3|206564.7|206416.1|206424.1|206218.8|29
1730862020000|2024-11-06 03:00:20|206557.4|206349.7|206693.4|206459|206710.5|206493.7|206557.4|206349.7|24
1730862030000|2024-11-06 03:00:30|206694.8|206458.9|206695.4|206447.4|206737.4|206495.9|206623.9|206440.8|28
1730862040000|2024-11-06 03:00:40|206696.8|206446.8|206704.4|206565.8|206730.4|206591.8|206633.2|206439.7|25
1730862050000|2024-11-06 03:00:50|206692|206494.8|206623.5|206289.5|206797.4|206494.8|206623.5|206281.7|24
1730862060000|2024-11-06 03:01:00|206607.2|206271.1|206582.1|206329.6|206643.6|206329.6|206580.4|206261.6|17
1730862070000|2024-11-06 03:01:10|206579.9|206329.7|206567.7|206333|206656.8|206470.2|206567.7|206329.7|26
1730862080000|2024-11-06 03:01:20|206573.1|206325.7|206615.1|206421|206642.7|206421|206573.1|206324.4|23
1730862090000|2024-11-06 03:01:30|206559.6|206371|206478.5|206227.9|206630.7|206374.5|206469.3|206219.3|20
1730862100000|2024-11-06 03:01:40|206484.2|206236|206416.1|206174.9|206484.2|206236|206333.3|206112.2|30
1730862110000|2024-11-06 03:01:50|206423.2|206181.9|206497.7|206307.9|206502.8|206307.9|206359.4|206153.3|28
1730862120000|2024-11-06 03:02:00|206500.3|206305.3|206507|206325.6|206507|206325.6|206471.9|206279.1|20
1730862130000|2024-11-06 03:02:10|206506|206325|206632.7|206437.4|206726.6|206506.2|206504.6|206325|31
1730862140000|2024-11-06 03:02:20|206688.9|206494.1|206652.3|206404.9|206688.9|206494.1|206610.9|206404.9|30
1730862150000|2024-11-06 03:02:30|206662.4|206415|206545.3|206317.9|206709.3|206454.9|206531.6|206308.1|19
1730862160000|2024-11-06 03:02:40|206542.1|206320.2|206547.1|206342.2|206569.4|206347.9|206518.8|206305.7|20
1730862170000|2024-11-06 03:02:50|206540.4|206334.4|206525.6|206329.6|206541.8|206334.4|206520.1|206315.4|18
1730862180000|2024-11-06 03:03:00|206529|206324.8|206626.6|206405.5|206684.5|206467.3|206527.7|206320.9|26
1730862190000|2024-11-06 03:03:10|206643.6|206411.5|206676|206453.5|206676|206453.5|206627.3|206406|13
1730862200000|2024-11-06 03:03:20|206674.5|206460.3|206705.5|206502.1|206709.5|206504.6|206674.5|206453.3|13
1730862210000|2024-11-06 03:03:30|206702.5|206499.4|206867.4|206652.8|206878|206675.8|206692.9|206493.6|28
1730862220000|2024-11-06 03:03:40|206859.4|206644.8|206931.4|206710.6|206941.4|206731.2|206859.4|206636.7|33
1730862230000|2024-11-06 03:03:50|206962.3|206743.8|206835.6|206697|206986.5|206770.9|206835.6|206631.3|24
1730862240000|2024-11-06 03:04:00|206811.8|206673.2|206959.7|206723.5|206974.1|206739.8|206727.4|206527.1|30
1730862250000|2024-11-06 03:04:10|206955.9|206726.4|206949.4|206733.7|206968.7|206756|206936.8|206713|26
1730862260000|2024-11-06 03:04:20|206949.9|206733.6|206973.5|206782.7|206976.5|206783.6|206936.7|206729.7|16
1730862270000|2024-11-06 03:04:30|206973.6|206782.8|206941.7|206753.5|206974.6|206784.2|206941.2|206753.1|11
1730862280000|2024-11-06 03:04:40|206940.9|206754.3|206883.2|206618.4|206940.9|206754.3|206834.7|206585.5|30
1730862290000|2024-11-06 03:04:50|206881.9|206619.5|206902.9|206654.6|206902.9|206654.6|206874.9|206612.5|9
1730862300000|2024-11-06 03:05:00|206892.7|206644.4|206926.5|206715.4|206954.9|206729.4|206877.6|206637.2|20
1730862310000|2024-11-06 03:05:10|206925.1|206717.3|206910.5|206651.2|206925.1|206720|206842.4|206615.8|26
1730862320000|2024-11-06 03:05:20|206924.3|206688.3|206921.4|206684.7|206926|206688.3|206906.1|206665|28
1730862330000|2024-11-06 03:05:30|206920.3|206685.8|206920.5|206681.6|206922|206685.8|206917.9|206679.9|20
1730862340000|2024-11-06 03:05:40|206918.2|206689.2|206894.5|206666.5|206918.2|206691.3|206889.3|206658.5|13
1730862350000|2024-11-06 03:05:50|206894.6|206667.4|206899.6|206669|206903.9|206675.1|206891.2|206660.5|14
1730862360000|2024-11-06 03:06:00|206899.5|206669.7|206902.8|206694.4|206907.3|206697.1|206871.9|206655.8|24
1730862370000|2024-11-06 03:06:10|206905|206695.1|206939.9|206760.3|206948.3|206760.3|206904.7|206694|21
1730862380000|2024-11-06 03:06:20|206939.8|206760.5|206949.1|206770.3|206949.2|206770.3|206939.8|206759.1|14
1730862390000|2024-11-06 03:06:30|206948.1|206771.7|206938.1|206761.5|206948.1|206772.5|206937.3|206760.8|10
1730862400000|2024-11-06 03:06:40|206939.4|206762.8|206949.6|206770.9|206949.6|206772.1|206939.4|206762.8|7
1730862410000|2024-11-06 03:06:50|206942.2|206763.5|206904.8|206686.4|206942.2|206763.5|206869.1|206653.4|30
1730862420000|2024-11-06 03:07:00|206906|206686.2|206899|206674.9|206924.3|206700.3|206882.6|206665.4|22
1730862430000|2024-11-06 03:07:10|206886.8|206666.8|206901.2|206677|206905.7|206682.8|206886.8|206666.7|13
1730862440000|2024-11-06 03:07:20|206892.8|206668.5|206900.9|206681.1|206904.4|206682.4|206892.8|206668.5|10
1730862450000|2024-11-06 03:07:30|206893.3|206673.5|206872.8|206642.2|206906.7|206684.5|206737.7|206525|16
1730862460000|2024-11-06 03:07:40|206863.3|206632.1|206884.8|206665.3|206899.1|206674.1|206852.2|206632.1|15
1730862470000|2024-11-06 03:07:50|206831.4|206632|206913.8|206694.6|206913.8|206694.9|206826.2|206630.6|24
1730862480000|2024-11-06 03:08:00|206915.3|206696.4|206930.5|206728|206932.1|206728.2|206881.9|206653.6|18
1730862490000|2024-11-06 03:08:10|206935.3|206727.8|206923|206721|206936.2|206728|206908.6|206711.3|20
1730862500000|2024-11-06 03:08:20|206919.8|206722.6|206877.5|206642.7|206919.8|206722.6|206847.8|206635|22
1730862510000|2024-11-06 03:08:30|206876.5|206643.6|206841.4|206637.1|206877.5|206660.1|206822.6|206627.3|19
1730862520000|2024-11-06 03:08:40|206849.8|206645.5|206866.4|206659.4|206869.2|206663.8|206849.8|206645.5|6
1730862530000|2024-11-06 03:08:50|206864.5|206661.3|206874.7|206664.3|206874.8|206664.4|206844.7|206649.1|17
1730862540000|2024-11-06 03:09:00|206871.3|206664.6|206906.9|206707.1|206907.7|206708.8|206871.3|206663.8|9
1730862550000|2024-11-06 03:09:10|206908.8|206707.2|206882.2|206672.9|206911.4|206707.2|206882.2|206672.9|19
1730862560000|2024-11-06 03:09:20|206865.5|206669.5|206857.1|206663.8|206893.5|206686.4|206846.6|206651.9|17
1730862570000|2024-11-06 03:09:30|206847.8|206656.1|206873.6|206670.9|206874.7|206670.9|206841.9|206647.1|10
1730862580000|2024-11-06 03:09:40|206866.6|206663.9|206854.4|206662.5|206872.5|206669|206846.9|206653.8|7
1730862590000|2024-11-06 03:09:50|206857.1|206659.5|206808.6|206600.3|206860.9|206667.2|206776.5|206560.1|26
1730862600000|2024-11-06 03:10:00|206805.5|206594.1|206614.4|206387.3|206805.5|206594.1|206560.3|206368.5|36
1730862610000|2024-11-06 03:10:10|206604|206376.9|206563.7|206349.1|206622.9|206381|206552.2|206349.1|30
1730862620000|2024-11-06 03:10:20|206551.6|206336.7|206554.4|206330.4|206560.5|206360.1|206511.8|206307.1|33
1730862630000|2024-11-06 03:10:30|206554.7|206332.2|206549.2|206323|206557.6|206341.9|206542.6|206314.2|24
1730862640000|2024-11-06 03:10:40|206556.9|206330.7|206415.6|206195.5|206564.4|206346.6|206376.7|206183.4|31
1730862650000|2024-11-06 03:10:50|206417.4|206196.3|206402.5|206202.2|206417.4|206202.2|206320.5|206123.9|37
1730862660000|2024-11-06 03:11:00|206403.2|206201.8|206402.6|206209.1|206420.1|206229.6|206399.1|206194.9|28
1730862670000|2024-11-06 03:11:10|206412.4|206217.7|206551.3|206353.6|206576.8|206353.6|206412.4|206215.1|20
1730862680000|2024-11-06 03:11:20|206548.5|206357.3|206645.5|206401.9|206664.9|206420|206548.5|206357.3|16
1730862690000|2024-11-06 03:11:30|206594.2|206398.4|206646.9|206397|206657.5|206406.6|206593.2|206397|19
1730862700000|2024-11-06 03:11:40|206593.2|206395.4|206717.9|206476.8|206726|206488.4|206593.2|206395.4|27
1730862710000|2024-11-06 03:11:50|206725|206483.8|206657.3|206418.3|206727.4|206489.8|206657.1|206418.3|24
1730862720000|2024-11-06 03:12:00|206644.7|206434.3|206653|206446.9|206745.9|206524.8|206628.3|206404.6|36
1730862730000|2024-11-06 03:12:10|206660|206453.8|206666.8|206483.3|206669.8|206483.7|206660|206452.8|10
1730862740000|2024-11-06 03:12:20|206668.5|206482.3|206651.4|206475.5|206668.7|206493.3|206649.7|206475.5|7
1730862750000|2024-11-06 03:12:30|206651.2|206478.1|206654.2|206477.2|206654.2|206478.7|206651.2|206477.1|5
1730862760000|2024-11-06 03:12:40|206654.9|206477.4|206747.4|206562.4|206812.7|206572.2|206654.7|206465.3|32
1730862770000|2024-11-06 03:12:50|206730.8|206564|206698.5|206466.4|206777.9|206564|206681.8|206452.5|32
1730862780000|2024-11-06 03:13:00|206698.3|206464.8|206766.7|206524.8|206771.3|206531.5|206665.8|206441|37
1730862790000|2024-11-06 03:13:10|206769.9|206523.2|206770.2|206522.8|206771|206524.3|206767.2|206521.6|20
1730862800000|2024-11-06 03:13:20|206772.6|206519.1|206771.9|206519.3|206772.8|206583.1|206768.9|206518.7|12
1730862810000|2024-11-06 03:13:30|206770.5|206519.9|206724.5|206520.1|206775.4|206522.6|206724.5|206511.5|22
1730862820000|2024-11-06 03:13:40|206778.4|206520.8|206779.9|206590.4|206781.6|206592.3|206720.1|206509.7|22
1730862830000|2024-11-06 03:13:50|206781.6|206591.5|206738.7|206528.2|206786.5|206591.5|206714.6|206512.5|29
1730862840000|2024-11-06 03:14:00|206784.7|206529|206870.7|206620.7|206881.8|206671.6|206784.7|206529|29
1730862850000|2024-11-06 03:14:10|206806.1|206612.4|206866.3|206634.8|206873.3|206635.7|206806.1|206612.4|19
1730862860000|2024-11-06 03:14:20|206866.2|206640.3|206864.8|206634.2|206868.6|206641.9|206845.1|206623.9|29
1730862870000|2024-11-06 03:14:30|206863.5|206636|206802.4|206607.3|206863.5|206636|206802.4|206607.3|14
1730862880000|2024-11-06 03:14:40|206811.2|206615.9|206814.4|206613.7|206814.5|206615.9|206810.8|206613.7|7
1730862890000|2024-11-06 03:14:50|206793.2|206600.7|206814|206616.4|206814.1|206616.4|206793.2|206600.7|3
1730862900000|2024-11-06 03:15:00|206809|206617|206835.5|206652.4|206841.4|206666.9|206809|206617|14
1730862910000|2024-11-06 03:15:10|206834.1|206652.5|206904.1|206717.5|206904.1|206717.5|206834.1|206652.5|15
1730862920000|2024-11-06 03:15:20|206905.7|206715.8|206954|206743.9|206958.6|206748.7|206903.7|206715.8|17
1730862930000|2024-11-06 03:15:30|206937.8|206727.6|206924.5|206722.4|206937.8|206734.2|206901.9|206708.5|28
1730862940000|2024-11-06 03:15:40|206924.7|206722.1|206937.3|206733.6|206937.9|206733.6|206924.7|206721.7|12
1730862950000|2024-11-06 03:15:50|206946.2|206742.5|206943.7|206752.5|206950.7|206760.4|206927.5|206736.9|15
1730862960000|2024-11-06 03:16:00|206941.9|206751.4|206947|206761.9|206954.9|206770.7|206932.4|206741.8|15
1730862970000|2024-11-06 03:16:10|206953.9|206768.9|207035|206831.6|207058|206866.7|206946|206762.1|25
1730862980000|2024-11-06 03:16:20|207057.7|206862|207080.5|206861|207097.7|206914.6|207046.8|206836.4|27
1730862990000|2024-11-06 03:16:30|207079.3|206861.5|207101.7|206912.3|207101.7|206912.3|207079.2|206858|12
1730863000000|2024-11-06 03:16:40|207094.4|206905|207088.1|206902.6|207094.6|206905|207070.1|206872.1|27
1730863010000|2024-11-06 03:16:50|207095.9|206912.1|207088.9|206877|207095.9|206912.1|207046.9|206817.7|33
1730863020000|2024-11-06 03:17:00|207077.5|206851.5|207131|206938.5|207135.7|206948.5|207069.1|206843.8|32
1730863030000|2024-11-06 03:17:10|207130.7|206938.2|207129.9|206938.3|207131.5|206939.9|207122.4|206931|11
1730863040000|2024-11-06 03:17:20|207124.8|206939.2|207102.8|206923.6|207124.8|206939.2|207094.6|206914|8
1730863050000|2024-11-06 03:17:30|207102.7|206923.7|207055.2|206830|207102.7|206923.7|207038.8|206816.1|18
1730863060000|2024-11-06 03:17:40|207023.9|206798.9|206989.5|206752.3|207023.9|206798.9|206988.2|206751.5|20
1730863070000|2024-11-06 03:17:50|206989.2|206752.6|206996.6|206759.9|206996.6|206759.9|206989.2|206752.6|2
1730863080000|2024-11-06 03:18:00|206987.6|206750.9|206995.1|206760.8|206998.1|206769.1|206985.1|206745.5|23
1730863090000|2024-11-06 03:18:10|206996.8|206759.9|207049.2|206849.2|207090.8|206867.1|206986.2|206758|27
1730863100000|2024-11-06 03:18:20|207047.2|206851.2|207066.7|206879.7|207103.5|206883.9|207047.2|206840.5|15
1730863110000|2024-11-06 03:18:30|207064.9|206881.1|207127.9|206951.3|207127.9|206951.3|207018.2|206830.6|15
1730863120000|2024-11-06 03:18:40|207128.3|206953.7|207120.6|206938.3|207128.3|206953.7|207077.1|206859.5|11
1730863130000|2024-11-06 03:18:50|207118.9|206939.8|207120.4|206941.2|207121.4|206942.8|207118.4|206939.5|12
1730863140000|2024-11-06 03:19:00|207113.4|206934.2|207123.7|206940.2|207123.7|206943.9|207113.4|206934.2|13
1730863150000|2024-11-06 03:19:10|207121.4|206937.9|207122.3|206939.6|207129|206945.6|207118.1|206935.2|13
1730863160000|2024-11-06 03:19:20|207121.3|206942.1|207111.7|206935.8|207121.3|206942.1|207101.5|206925.5|5
1730863170000|2024-11-06 03:19:30|207111.8|206935.9|207121.8|206940.5|207125.7|206942.9|207111|206928.4|10
1730863180000|2024-11-06 03:19:40|207122.6|206940.8|207122.3|206940.5|207122.6|206941|207121.6|206940.5|4
1730863190000|2024-11-06 03:19:50|207121.9|206941.3|207063.4|206832.9|207122.3|206941.3|207061.7|206831.2|12
1730863200000|2024-11-06 03:20:00|207050|206819.5|207094.5|206849.9|207094.5|206854.5|207046.4|206814.1|32
1730863210000|2024-11-06 03:20:10|207092.6|206850.6|206966.2|206736.8|207094.8|206850.6|206966.2|206736.8|17
1730863220000|2024-11-06 03:20:20|206974|206744.6|206973.2|206747.7|206976.4|206755.9|206958.1|206734.1|25
1730863230000|2024-11-06 03:20:30|206967.7|206731.5|206972.7|206746|206974.9|206754.2|206961.8|206731.5|19
1730863240000|2024-11-06 03:20:40|206937.3|206725.4|206971.5|206745.8|206973.9|206748.2|206936.8|206723.4|16
1730863250000|2024-11-06 03:20:50|206970.6|206746.9|206916.6|206722.9|206970.6|206749|206854.1|206662.7|11
1730863260000|2024-11-06 03:21:00|206906.7|206713.1|206915.1|206722.3|206916.5|206724.1|206905.3|206713|12
1730863270000|2024-11-06 03:21:10|206915|206722|206874.3|206689.8|206917.3|206722|206874.3|206688.3|7
1730863280000|2024-11-06 03:21:20|206875.9|206692.3|206874.9|206696.1|206886.6|206703.8|206866.5|206688.2|23
1730863290000|2024-11-06 03:21:30|206883|206685.5|206827.4|206564.3|206883.2|206685.7|206820.5|206564.3|26
1730863300000|2024-11-06 03:21:40|206828.2|206560.9|206762|206546.3|206829.1|206561.2|206750.8|206532.7|19
1730863310000|2024-11-06 03:21:50|206768.8|206547.1|206783.1|206545.2|206793.4|206561|206768.8|206542.3|19
1730863320000|2024-11-06 03:22:00|206771.1|206533.3|206718.5|206475.5|206788|206549.1|206711.7|206468.6|26
1730863330000|2024-11-06 03:22:10|206708.6|206464.9|206786.7|206548.5|206786.7|206556|206704.9|206458.1|28
1730863340000|2024-11-06 03:22:20|206787.8|206547.9|206775.5|206538.7|206787.8|206559.1|206765.5|206520.9|23
1730863350000|2024-11-06 03:22:30|206773.7|206539.1|206756.4|206509.5|206775.9|206539.6|206756.4|206507.6|22
1730863360000|2024-11-06 03:22:40|206754.4|206510.4|206761.5|206525.3|206762.4|206526.4|206754.2|206509.3|7
1730863370000|2024-11-06 03:22:50|206760.1|206526.3|206780.1|206561.2|206780.1|206561.2|206759.4|206526.1|12
1730863380000|2024-11-06 03:23:00|206779.9|206560.2|206861.1|206627.2|206964.9|206739.2|206773.7|206541.8|31
1730863390000|2024-11-06 03:23:10|206859.3|206628.3|206792.9|206574.3|206861.8|206628.3|206792.4|206573.1|10
1730863400000|2024-11-06 03:23:20|206793.1|206572.8|206797.3|206599.6|206815.5|206599.6|206789.2|206572.8|17
1730863410000|2024-11-06 03:23:30|206799.7|206598.7|206939.2|206709.7|206946.9|206747.8|206788.7|206567.8|26
1730863420000|2024-11-06 03:23:40|206938.4|206711.1|206951.7|206727.6|206959|206729.4|206934.6|206699|29
1730863430000|2024-11-06 03:23:50|206952|206726.5|206952.7|206717.7|206955|206730|206943.7|206708|12
1730863440000|2024-11-06 03:24:00|206918.1|206677.1|206966|206779.9|206966|206779.9|206854.5|206634.3|29
1730863450000|2024-11-06 03:24:10|206975.4|206789.3|207045|206831.6|207052|206853.7|206938.7|206704.5|25
1730863460000|2024-11-06 03:24:20|207026.1|206810.4|207103.7|206884|207122|206917.6|207026.1|206810.4|29
1730863470000|2024-11-06 03:24:30|207093.9|206874.2|207111.8|206907.1|207127.2|206916|207088.1|206854.7|28
1730863480000|2024-11-06 03:24:40|207118.6|206914.9|207115|206883.8|207127.6|206915.9|207102.2|206867.4|31
1730863490000|2024-11-06 03:24:50|207109.4|206879.8|207114.7|206894.7|207125.3|206902.9|207091.2|206865.3|19
1730863500000|2024-11-06 03:25:00|207114.6|206894.9|207119.4|206894.7|207121.8|206908|207109.9|206888.7|7
1730863510000|2024-11-06 03:25:10|207117.1|206895.4|207093.5|206847.4|207117.1|206905.9|207090.7|206847.2|9
1730863520000|2024-11-06 03:25:20|207087.7|206894.1|207100.8|206886.4|207106|206894.1|207087.7|206845.3|19
1730863530000|2024-11-06 03:25:30|207100.5|206885.9|207097.7|206881.9|207120.8|206911.6|207089.5|206877.2|25
1730863540000|2024-11-06 03:25:40|207100.4|206874.3|207120.6|206884.9|207120.6|206890.5|207092.1|206865.7|10
1730863550000|2024-11-06 03:25:50|207119.1|206887.2|207122.4|206893.7|207125.3|206903|207113.4|206874.4|27
1730863560000|2024-11-06 03:26:00|207111.8|206883.1|207102|206883.3|207120.8|206893.5|207098.1|206873|24
1730863570000|2024-11-06 03:26:10|207092.5|206865.8|207116.2|206900.6|207133.3|206901.1|207089.8|206856.3|27
1730863580000|2024-11-06 03:26:20|207116|206900.8|207070.4|206875.1|207116|206900.9|207054.8|206844|18
1730863590000|2024-11-06 03:26:30|207069.8|206872.6|207113.5|206927.1|207125.3|206938.7|207069.8|206872.6|24
1730863600000|2024-11-06 03:26:40|207110.4|206930.3|207128.6|206932.6|207128.6|206934.2|207093.1|206892.8|16
1730863610000|2024-11-06 03:26:50|207128.1|206934.8|207128.3|206935.2|207128.3|206935.7|207126.8|206933.8|6
1730863620000|2024-11-06 03:27:00|207126|206933.4|207126.4|206927.1|207136.5|206941.6|207117|206917.6|14
1730863630000|2024-11-06 03:27:10|207127.7|206927.2|207115.1|206917.4|207127.7|206929.4|207114.7|206915.5|11
1730863640000|2024-11-06 03:27:20|207113.7|206915.8|207081.5|206878.4|207113.7|206915.8|207075.8|206866.4|16
1730863650000|2024-11-06 03:27:30|207089|206886|207103.4|206893.2|207103.4|206897|207073.2|206867.5|20
1730863660000|2024-11-06 03:27:40|207102|206897.1|207121.4|206918.7|207121.4|206918.7|207096.2|206883.2|8
1730863670000|2024-11-06 03:27:50|207114.4|206911.7|207120.9|206923.5|207122.7|206923.5|207114.1|206911.7|6
1730863680000|2024-11-06 03:28:00|207119.7|206923|207086.6|206876.2|207119.7|206923|207084.9|206874.4|11
1730863690000|2024-11-06 03:28:10|207094.3|206885.2|207105.7|206905.1|207105.7|206905.1|207094.3|206884.6|8
1730863700000|2024-11-06 03:28:20|207105.4|206905.4|207106.1|206898.2|207106.2|206905.6|207103|206898.2|15
1730863710000|2024-11-06 03:28:30|207105.1|206898.8|207098.4|206903.4|207112.1|206906|207065.6|206859.5|22
1730863720000|2024-11-06 03:28:40|207098.5|206904.4|207104.8|206913.3|207106.7|206913.3|207097.9|206901.9|8
1730863730000|2024-11-06 03:28:50|207104.9|206911.6|207075.4|206862.3|207104.9|206912.5|207056.8|206849.6|21
1730863740000|2024-11-06 03:29:00|207068.9|206877.5|207088.1|206888.1|207088.3|206888.8|207066.9|206876.5|19
1730863750000|2024-11-06 03:29:10|207087.6|206887.3|207087.9|206887.6|207087.9|206889.1|207087.6|206887.3|3
1730863760000|2024-11-06 03:29:20|207087.6|206888.2|207078.5|206877.5|207088.4|206889.3|207078.3|206876.9|16
1730863770000|2024-11-06 03:29:30|207080.2|206876.9|207077.1|206877.2|207080.2|206879.5|207075|206874.3|18
1730863780000|2024-11-06 03:29:40|207076.4|206878|207075.2|206879.8|207082.6|206889.3|207073.7|206875|10
1730863790000|2024-11-06 03:29:50|207075.4|206877.8|207082.3|206878.3|207082.3|206886.6|207075.3|206864.9|24
1730863800000|2024-11-06 03:30:00|207082|206880.7|207057.9|206897.2|207082|206904.7|207051|206880.2|28
1730863810000|2024-11-06 03:30:10|207051.9|206898.4|207052|206899.1|207055.8|206904.4|207050.6|206894.9|18
1730863820000|2024-11-06 03:30:20|207054|206901.1|207080.6|206930.2|207080.6|206932.7|207032.7|206881.9|32
1730863830000|2024-11-06 03:30:30|207015.8|206853.2|206999.2|206816.4|207016.1|206857.7|206944.3|206777.9|33
1730863840000|2024-11-06 03:30:40|206992.4|206809.6|207016.4|206827.7|207032.1|206843.8|206992.1|206809.6|25
1730863850000|2024-11-06 03:30:50|207017.3|206827.3|207015.9|206842.1|207020.3|206842.1|207010.2|206823.3|16
1730863860000|2024-11-06 03:31:00|207006.9|206840.7|207011|206828.8|207018|206842.7|207006.9|206824.8|19
1730863870000|2024-11-06 03:31:10|207016.1|206833.8|207025.3|206857.2|207026.8|206859.2|207016.1|206833.8|9
1730863880000|2024-11-06 03:31:20|207025|206856|207018.3|206849.9|207025|206856|207016.8|206847.8|7
1730863890000|2024-11-06 03:31:30|207018.6|206851.2|206980.7|206802.6|207018.6|206859.9|206945.2|206788.3|21
1730863900000|2024-11-06 03:31:40|206985.6|206807.5|206978|206808.7|206993.1|206815.3|206969|206803|26
1730863910000|2024-11-06 03:31:50|206984.3|206813.5|206979.1|206805.2|206990.6|206814|206978.2|206797|18
1730863920000|2024-11-06 03:32:00|206978.8|206805.1|206989|206811.6|206990.8|206815.7|206978.8|206805.1|22
1730863930000|2024-11-06 03:32:10|206989.2|206811.4|206996.1|206815|206996.1|206816.4|206986.2|206811.4|7
1730863940000|2024-11-06 03:32:20|206995.5|206816.6|206993.6|206817.2|206995.5|206817.2|206993.5|206814.2|14
1730863950000|2024-11-06 03:32:30|206993.7|206815.8|206965|206812.3|206993.7|206829.2|206954.2|206802.9|16
1730863960000|2024-11-06 03:32:40|206965.7|206814|206996.9|206821.1|206999.7|206838.1|206965.7|206814|27
1730863970000|2024-11-06 03:32:50|206996.8|206828.7|207021.4|206868.5|207033.1|206876.7|206995.4|206820.9|19
1730863980000|2024-11-06 03:33:00|207022.1|206869.1|207022.7|206868.9|207029.2|206887.4|206993.3|206825.3|27
1730863990000|2024-11-06 03:33:10|207022.8|206868.7|207000.3|206818.3|207032.1|206871.3|206998.1|206817.6|14
1730864000000|2024-11-06 03:33:20|207006.1|206824.2|207002.9|206833.2|207034.5|206872.9|207000.4|206824.2|17
1730864010000|2024-11-06 03:33:30|207002.5|206835.3|207035.1|206893.1|207035.1|206893.1|206990.4|206809.7|21
1730864020000|2024-11-06 03:33:40|207033.6|206892.1|207077.2|206913.5|207089.2|206934.3|207033.6|206892.1|17
1730864030000|2024-11-06 03:33:50|207074.8|206916.4|207103.8|206965|207109.4|206966.5|207074.8|206916.4|18
1730864040000|2024-11-06 03:34:00|207107.2|206966.5|207102.5|206961.7|207126.6|206986.2|207102.5|206961.7|12
1730864050000|2024-11-06 03:34:10|207109.8|206969.1|207074.1|206920.8|207109.8|206969.6|207062.4|206910.1|17
1730864060000|2024-11-06 03:34:20|207075.6|206922.2|207086.1|206948.3|207093.8|206956|207064.1|206910.2|13
1730864070000|2024-11-06 03:34:30|207087.7|206950|207092.9|206947.8|207097.3|206955.9|207087.7|206947.8|7
1730864080000|2024-11-06 03:34:40|207092.7|206947.7|207108.8|206951.9|207150.9|207006.1|207092.7|206943.7|24
1730864090000|2024-11-06 03:34:50|207111.3|206952.7|207113.1|206939.7|207126.8|206957|207099.5|206935.4|24
1730864100000|2024-11-06 03:35:00|207112.7|206947.9|207105.9|206936.5|207112.7|206947.9|207102|206933.9|22
1730864110000|2024-11-06 03:35:10|207110.6|206941.2|207105.4|206935.4|207110.6|206941.2|207101.5|206931.4|11
1730864120000|2024-11-06 03:35:20|207104.9|206935.7|207109.2|206927|207109.6|206935.7|207104.7|206926.1|4
1730864130000|2024-11-06 03:35:30|207104|206935.6|207107.7|206939.5|207108.4|206940.9|207102.2|206933.4|14
1730864140000|2024-11-06 03:35:40|207109.3|206939.3|207104.4|206939.9|207109.3|206939.9|207104.4|206939.3|3
1730864150000|2024-11-06 03:35:50|207105|206941.3|207095.5|206943.4|207110.3|206950.7|207090.3|206935.2|14
1730864160000|2024-11-06 03:36:00|207073|206918.7|207031.9|206879.6|207093.6|206932.6|207026.1|206873.7|25
1730864170000|2024-11-06 03:36:10|207036|206888.5|207026.9|206859.1|207036|206888.5|207019.8|206835.5|21
1730864180000|2024-11-06 03:36:20|207039.4|206854|207053.4|206879.6|207056.5|206880.6|207039.4|206854|31
1730864190000|2024-11-06 03:36:30|207040.2|206857.4|207086.4|206920.3|207088.8|206920.3|207037.9|206854.5|39
1730864200000|2024-11-06 03:36:40|207086.6|206920.4|207072.1|206891.8|207086.6|206920.4|207045.3|206870.3|16
1730864210000|2024-11-06 03:36:50|207067.5|206887.2|207070.2|206889.9|207078.4|206900|207060.1|206874|17
1730864220000|2024-11-06 03:37:00|207068.4|206889.6|206972.3|206788.7|207068.4|206889.6|206967.6|206784.6|21
1730864230000|2024-11-06 03:37:10|206964.5|206780.6|206999.6|206821.6|206999.7|206823.6|206964.5|206780.6|31
1730864240000|2024-11-06 03:37:20|206999.3|206823.8|206991.4|206805.6|207000.4|206824.6|206983.7|206797.3|31
1730864250000|2024-11-06 03:37:30|206991.3|206805.4|206996.9|206810.2|206997.3|206816.5|206990.9|206803.5|20
1730864260000|2024-11-06 03:37:40|206992|206804.1|206990.1|206797.1|206998.6|206812.2|206986.1|206796|21
1730864270000|2024-11-06 03:37:50|206989.5|206799.9|206989.1|206807.1|206996.1|206814.7|206980.2|206797.7|15
1730864280000|2024-11-06 03:38:00|206968.6|206793.2|207022.6|206866.1|207022.6|206867.9|206953.5|206793.2|16
1730864290000|2024-11-06 03:38:10|207021.1|206858.4|206971|206807.1|207021.1|206858.4|206970|206797.7|12
1730864300000|2024-11-06 03:38:20|206977|206813.1|206977.3|206824.5|206979.5|206824.5|206974.2|206813.1|15
1730864310000|2024-11-06 03:38:30|206984|206827.6|206990.7|206851.5|206990.7|206851.5|206957.3|206807.8|23
1730864320000|2024-11-06 03:38:40|206990.9|206852.8|207083.3|206930|207083.3|206930|206986.7|206848.7|15
1730864330000|2024-11-06 03:38:50|207075.9|206927.9|207081|206917.8|207087.3|206938.4|207062.9|206893.6|35
1730864340000|2024-11-06 03:39:00|207075.9|206923.9|207081|206919.5|207086.2|206930.5|207066.5|206895|26
1730864350000|2024-11-06 03:39:10|207082.8|206919.1|207084.7|206939|207084.7|206939|207079.7|206919.1|9
1730864360000|2024-11-06 03:39:20|207090.3|206944.7|207069.6|206920.9|207090.7|206953.5|207069.6|206920.8|28
1730864370000|2024-11-06 03:39:30|207076.8|206933.2|207100.3|206963.7|207100.4|206963.7|207072.8|206912.4|29
1730864380000|2024-11-06 03:39:40|207101.9|206965.5|207119.3|206983.4|207119.3|206983.4|207091.8|206955.5|6
1730864390000|2024-11-06 03:39:50|207117.7|206981|207113.5|206988.5|207117.7|206988.5|207113|206981|3
1730864400000|2024-11-06 03:40:00|207101.8|206976.8|207111.5|206986.5|207125.6|207000.6|207101.8|206976.8|22
1730864410000|2024-11-06 03:40:10|207111|206986|207113.3|206988.3|207118.9|206993.9|207111|206986|12
1730864420000|2024-11-06 03:40:20|207113|206988|207116.5|206991.5|207123.9|206998.9|207112.8|206987.8|24
1730864430000|2024-11-06 03:40:30|207110|206985|207121.4|206996.4|207129.1|207004.1|207106.4|206981.4|37
1730864440000|2024-11-06 03:40:40|207120.1|206995.1|207102.2|206977.2|207124.5|206999.5|207084|206959|22
1730864450000|2024-11-06 03:40:50|207102.4|206977.4|207108.7|206983.7|207137.8|207012.8|207102.2|206977.2|24
1730864460000|2024-11-06 03:41:00|207132.3|206999.5|207117.5|206992.5|207132.3|207004.1|207102|206977|20
1730864470000|2024-11-06 03:41:10|207119.6|206994.6|207134.3|207001.9|207134.6|207009.6|207108|206983|20
1730864480000|2024-11-06 03:41:20|207134|207009|207104.5|206979.5|207137|207009|207093.6|206968.6|24
1730864490000|2024-11-06 03:41:30|207091.1|206966.1|207118.4|206989.9|207121.8|206991.9|207091.1|206966.1|23
1730864500000|2024-11-06 03:41:40|207118.1|206989.6|207111.8|206986.7|207134.5|207005.4|207102.8|206977|16
1730864510000|2024-11-06 03:41:50|207117.1|206987.4|207370.1|207241.3|207370.1|207241.3|207114.1|206986.1|33
1730864520000|2024-11-06 03:42:00|207379.1|207251.4|207359.9|207223.5|207388.7|207259.2|207327.2|207184.7|35
1730864530000|2024-11-06 03:42:10|207356.5|207223.1|207344|207219|207377|207246.3|207344|207214.6|32
1730864540000|2024-11-06 03:42:20|207358.4|207221.9|207350.8|207219.1|207380.3|207248.9|207350.8|207215.6|28
1730864550000|2024-11-06 03:42:30|207350.5|207216.1|207350.9|207215.5|207368.6|207243.6|207350|207215.5|29
1730864560000|2024-11-06 03:42:40|207357|207222.2|207482.7|207340.6|207487.4|207342.4|207357|207222.2|33
1730864570000|2024-11-06 03:42:50|207487.4|207345.2|207506.7|207363.6|207534.8|207399.2|207487.4|207345.2|32
1730864580000|2024-11-06 03:43:00|207503.6|207358.5|207510.4|207351.1|207601.1|207365|207503.6|207238|32
1730864590000|2024-11-06 03:43:10|207502.7|207343.4|207503.4|207348.8|207522.7|207367.7|207497.1|207333.9|31
1730864600000|2024-11-06 03:43:20|207492.5|207334.4|207477.8|207310.1|207497.1|207340.2|207475.4|207310.1|24
1730864610000|2024-11-06 03:43:30|207484.6|207310.7|207487.1|207325.7|207500.5|207347.3|207483.1|207310.7|28
1730864620000|2024-11-06 03:43:40|207489.5|207324.8|207493.7|207325.7|207516.3|207369.8|207483.3|207319.9|14
1730864630000|2024-11-06 03:43:50|207493.5|207326.1|207346.9|207171.7|207493.5|207326.8|207311.8|207139.6|33
1730864640000|2024-11-06 03:44:00|207351.2|207176|207370.1|207190.3|207375.4|207193.1|207351.2|207172|30
1730864650000|2024-11-06 03:44:10|207379.9|207209.9|207503.1|207347.7|207507.4|207347.7|207379.9|207209.9|35
1730864660000|2024-11-06 03:44:20|207494.3|207328.2|207496|207330.6|207522.3|207367.1|207480|207310.9|32
1730864670000|2024-11-06 03:44:30|207502.7|207329.1|207506.3|207349|207520.3|207370.3|207489.1|207311.4|38
1730864680000|2024-11-06 03:44:40|207504.9|207350|207610.6|207469.5|207610.6|207469.5|207504.9|207350|34
1730864690000|2024-11-06 03:44:50|207658.4|207456.2|207557.4|207399.5|207669.9|207494|207548.3|207399.5|29
1730864700000|2024-11-06 03:45:00|207572.6|207422.3|207616.1|207436.6|207617.8|207463.1|207529.3|207382.2|33
1730864710000|2024-11-06 03:45:10|207566.7|207411.1|207528.7|207365.5|207616.3|207437.9|207518|207344.6|38
1730864720000|2024-11-06 03:45:20|207533.2|207371.5|207486.3|207304.4|207541.7|207389.8|207460.3|207250.3|32
1730864730000|2024-11-06 03:45:30|207476.6|207292.6|207489.8|207298.3|207492.2|207306.5|207402.8|207257.1|34
1730864740000|2024-11-06 03:45:40|207505|207297.2|207431.1|207259.7|207522|207358.4|207429.7|207259.3|36
1730864750000|2024-11-06 03:45:50|207427.5|207257.1|207440.9|207243.4|207442.6|207263.9|207423.8|207226|37
1730864760000|2024-11-06 03:46:00|207424|207249.8|207466.7|207292.6|207471.3|207305.3|207423.8|207224.7|36
1730864770000|2024-11-06 03:46:10|207466|207296.5|207473.1|207306.2|207474.8|207318|207465.9|207284.3|20
1730864780000|2024-11-06 03:46:20|207470.3|207301.3|207418.1|207247.8|207475.5|207311.2|207408.4|207237.2|35
1730864790000|2024-11-06 03:46:30|207418|207248.7|207436.7|207250.9|207444|207260.5|207407.5|207235.7|27
1730864800000|2024-11-06 03:46:40|207436.4|207251.2|207393.6|207222|207436.9|207253.1|207393.6|207221.9|19
1730864810000|2024-11-06 03:46:50|207398.1|207226.5|207433.9|207247.8|207433.9|207251.9|207397.8|207226.5|15
1730864820000|2024-11-06 03:47:00|207428.6|207242.5|207354.9|207180.8|207428.6|207242.5|207297.4|207126.1|25
1730864830000|2024-11-06 03:47:10|207355|207183|207383.6|207213.7|207387.7|207216.4|207355|207183|32
1730864840000|2024-11-06 03:47:20|207388.9|207218.7|207338.4|207152.3|207389.4|207225.6|207305.4|207132.6|35
1730864850000|2024-11-06 03:47:30|207340.7|207154.6|207403.7|207177.7|207406.3|207229.7|207331|207143.3|30
1730864860000|2024-11-06 03:47:40|207397.9|207173|207424.7|207206.8|207425.7|207206.8|207397.9|207173|17
1730864870000|2024-11-06 03:47:50|207426.1|207203.5|207398.7|207191.4|207426.1|207210.6|207398.7|207189.6|17
1730864880000|2024-11-06 03:48:00|207407.6|207198.7|207401.2|207195.2|207412.2|207203.8|207396.9|207189.6|26
1730864890000|2024-11-06 03:48:10|207402.4|207195.4|207315|207091.2|207410.2|207203.3|207315|207091.2|21
1730864900000|2024-11-06 03:48:20|207333.5|207098.6|207213.5|206988.5|207341.7|207106.7|207213.5|206988.5|29
1730864910000|2024-11-06 03:48:30|207222.9|207008.7|207209.2|206977.9|207222.9|207008.7|207175.9|206963.5|33
1730864920000|2024-11-06 03:48:40|207209.7|206975.1|207250.6|207013.7|207254.1|207021.7|207189.4|206960.5|28
1730864930000|2024-11-06 03:48:50|207250.5|207014|207244.3|207012.7|207250.5|207016.4|207228.7|206997.9|25
1730864940000|2024-11-06 03:49:00|207246.6|207011.6|207261.1|207037.1|207261.1|207037.1|207208.7|206971.8|22
1730864950000|2024-11-06 03:49:10|207258.3|207039.9|207290|207066.5|207299.8|207067.3|207258.3|207039.9|21
1730864960000|2024-11-06 03:49:20|207289.5|207065.9|207296.6|207076.3|207298.8|207077.8|207287.1|207065.2|12
1730864970000|2024-11-06 03:49:30|207295.5|207075.6|207336.9|207116.8|207338.8|207119.2|207273.1|207058.9|16
1730864980000|2024-11-06 03:49:40|207335.4|207118.4|207344.4|207124.1|207345|207126.6|207335.4|207116.3|14
1730864990000|2024-11-06 03:49:50|207344|207126.8|207405.6|207184.7|207412.1|207189.8|207343.1|207124|18
1730865000000|2024-11-06 03:50:00|207398.5|207177.5|207399.9|207182.9|207406.9|207188.4|207397.5|207177.5|28
1730865010000|2024-11-06 03:50:10|207402.8|207182|207395.5|207196.3|207424.1|207205.7|207386.7|207182|22
1730865020000|2024-11-06 03:50:20|207394.2|207194.3|207392.2|207194.3|207394.2|207194.6|207378.7|207182.6|9
1730865030000|2024-11-06 03:50:30|207383.2|207185.3|207349.7|207170.2|207391.7|207194|207349.7|207170.2|12
1730865040000|2024-11-06 03:50:40|207313.3|207122.1|207323.3|207121.9|207325.8|207128.3|207313.3|207118.5|18
1730865050000|2024-11-06 03:50:50|207325||207325||207325||207325||1
1730865060000|2024-11-06 03:51:00|207317.9|207114.9|207339.7|207146|207343.2|207153.8|207316.7|207114.9|26
1730865070000|2024-11-06 03:51:10|207340.5|207145.6|207329.5|207135.7|207341|207158.2|207326|207135.2|23
1730865080000|2024-11-06 03:51:20|207336.4|207142.6|207341.3|207145.3|207341.3|207145.4|207328.3|207134.4|13
1730865090000|2024-11-06 03:51:30|207341.4|207146|207329.3|207136.6|207341.4|207146|207321|207119.7|21
1730865100000|2024-11-06 03:51:40|207340.6|207143.9|207337.3|207141.4|207360.1|207156.3|207325.2|207127.1|30
1730865110000|2024-11-06 03:51:50|207328.9|207125|207325.4|207138.9|207344.3|207164|207325.1|207125|40
1730865120000|2024-11-06 03:52:00|207331.3|207148.6|207315.2|207131.9|207390.2|207185.4|207315.2|207124.8|37
1730865130000|2024-11-06 03:52:10|207326.6|207151.5|207326.8|207153.7|207328.3|207155.4|207318.5|207135.2|18
1730865140000|2024-11-06 03:52:20|207328.1|207154.2|207336|207162|207344.9|207169.4|207328.1|207153.6|14
1730865150000|2024-11-06 03:52:30|207346.6|207172.5|207350.7|207176.8|207352.7|207178.3|207322.9|207136.4|17
1730865160000|2024-11-06 03:52:40|207351.3|207176.1|207342.8|207130.6|207429.3|207230.5|207342.8|207130.6|28
1730865170000|2024-11-06 03:52:50|207344.7|207126.7|207406.6|207179.9|207406.6|207184.4|207344.7|207126.7|18
1730865180000|2024-11-06 03:53:00|207393.2|207183.5|207390|207198.5|207393.2|207199.7|207350.4|207125.6|24
1730865190000|2024-11-06 03:53:10|207401.4|207207.2|207388.7|207192.8|207401.4|207207.2|207373.1|207190.2|16
1730865200000|2024-11-06 03:53:20|207387.5|207194.8|207389.7|207187.3|207389.7|207195.6|207387.4|207186.9|8
1730865210000|2024-11-06 03:53:30|207388.3|207190.1|207353.9|207130.4|207388.3|207190.7|207353.9|207128.9|13
1730865220000|2024-11-06 03:53:40|207354.2|207128.9|207376|207144.6|207379.1|207145.5|207352.7|207118.3|32
1730865230000|2024-11-06 03:53:50|207373.9|207143.6|207364.5|207140.3|207373.9|207144.3|207357.3|207131.5|24
1730865240000|2024-11-06 03:54:00|207365.7|207140.1|207365.8|207137.3|207366.4|207143.3|207362.7|207137.1|27
1730865250000|2024-11-06 03:54:10|207351.4|207129.9|207390.7|207198.2|207390.7|207198.2|207350.7|207128.3|12
1730865260000|2024-11-06 03:54:20|207388.4|207201|207380.6|207204.7|207391.7|207213.5|207380.6|207199.7|14
1730865270000|2024-11-06 03:54:30|207381.2|207204.1|207384.2|207202.4|207392.6|207212.8|207379.3|207202.4|13
1730865280000|2024-11-06 03:54:40|207380.8|207202.2|207391.2|207211.7|207391.9|207211.7|207372.9|207192.2|13
1730865290000|2024-11-06 03:54:50|207392|207209.2|207375.3|207200.3|207392|207209.2|207369.4|207192.3|6
1730865300000|2024-11-06 03:55:00|207375.1|207198.2|207320.1|207109.4|207375.1|207198.2|207304.6|207092.3|25
1730865310000|2024-11-06 03:55:10|207318|207108.3|207229.7|207016.1|207318|207110.3|207199.2|207001.5|26
1730865320000|2024-11-06 03:55:20|207229|207016|207067.9|206813.4|207231.7|207018.8|207055.1|206811.2|17
1730865330000|2024-11-06 03:55:30|207071.8|206813.1|207072.3|206827.8|207082.3|206845.4|207062.8|206813.1|12
1730865340000|2024-11-06 03:55:40|207067.8|206833|206993.1|206803.7|207095.9|206839|206993.1|206779.2|23
1730865350000|2024-11-06 03:55:50|206988.4|206805.1|206977.9|206801.2|206988.4|206805.1|206968.5|206793.5|10
1730865360000|2024-11-06 03:56:00|207001.6|206798.9|207047.2|206843.7|207053.3|206848.9|207001.6|206797.6|12
1730865370000|2024-11-06 03:56:10|207047.7|206841.6|207046|206843.3|207056.6|206848.9|207046|206840.3|4
1730865380000|2024-11-06 03:56:20|207052.4|206849.7|207014.9|206818.9|207086.8|206913.2|206999.1|206804|15
1730865390000|2024-11-06 03:56:30|207016.6|206806.4|206914.1|206723.3|207016.6|206806.4|206912.6|206723.3|13
1730865400000|2024-11-06 03:56:40|206911.7|206730.3|206947.7|206748.4|206960.6|206761|206911.7|206730.3|16
1730865410000|2024-11-06 03:56:50|206956.5|206757.2|206949.8|206749.5|206960.9|206759.7|206943.1|206742.8|20
1730865420000|2024-11-06 03:57:00|206944.6|206744.4|206911.2|206715.9|206944.6|206748.2|206910.1|206714.2|13
1730865430000|2024-11-06 03:57:10|206913.4|206714.2|206908.4|206713.9|206917.7|206718.5|206907.8|206713.1|8
1730865440000|2024-11-06 03:57:20|206906.8|206713.3|206907.4|206715.4|206913.2|206718.9|206906.8|206713.2|16
1730865450000|2024-11-06 03:57:30|206908.5|206715|206910.2|206713.4|206910.2|206715|206907.5|206711.8|16
1730865460000|2024-11-06 03:57:40|206909.7|206712.3|206909.9|206713.4|206909.9|206713.9|206908.5|206712.3|5
1730865470000|2024-11-06 03:57:50|206908.8|206713|206948.9|206666.2|206951.7|206713|206908.2|206664|8
1730865480000|2024-11-06 03:58:00|206942.3|206667.3|206867.4|206610|206942.3|206667.3|206862.6|206599.9|21
1730865490000|2024-11-06 03:58:10|206867.3|206610.9|206852.5|206621.2|206867.3|206621.2|206848.9|206608.9|11
1730865500000|2024-11-06 03:58:20|206852.4|206621.3|206857.6|206645|206859.5|206645|206829.1|206606.5|22
1730865510000|2024-11-06 03:58:30|206851.3|206638.7|206883.6|206659.2|206883.8|206667.3|206851.3|206638.7|15
1730865520000|2024-11-06 03:58:40|206877|206656.2|206839.4|206651|206877.3|206659.8|206839.4|206646.2|17
1730865530000|2024-11-06 03:58:50|206836.2|206649.8|206805.9|206620.3|206836.2|206649.8|206794.3|206608.4|15
1730865540000|2024-11-06 03:59:00|206805.2|206616.9|206833|206575.1|206833|206626.7|206784.1|206575.1|19
1730865550000|2024-11-06 03:59:10|206843.3|206585.4|206871.1|206621.5|206871.6|206623.3|206796.8|206583.8|16
1730865560000|2024-11-06 03:59:20|206870.1|206622.7|206869.3|206672.2|206889.2|206672.2|206863.5|206616.2|19
1730865570000|2024-11-06 03:59:30|206864.3|206667.2|206862.2|206667.6|206869.6|206674.3|206861.2|206664.7|13
1730865580000|2024-11-06 03:59:40|206866.5|206671.8|206810|206617.6|206868.4|206671.8|206778.6|206603.2|19
1730865590000|2024-11-06 03:59:50|206818.3|206625.8|206823.5|206622.2|206829.7|206625.8|206818.1|206612.3|21
1730865600000|2024-11-06 04:00:00|206813.5|206613.8|206818.3|206629.9|206818.3|206630.1|206783|206588.1|24
1730865610000|2024-11-06 04:00:10|206819.2|206628.5|206746|206572.1|206819.2|206628.5|206738.9|206566.9|22
1730865620000|2024-11-06 04:00:20|206750.9|206576.9|206763.8|206586.5|206763.8|206587.6|206749.1|206576.9|11
1730865630000|2024-11-06 04:00:30|206753.6|206574.3|206854.4|206645|206856.8|206658.6|206753.6|206574.3|26
1730865640000|2024-11-06 04:00:40|206856.2|206640.2|206825.5|206629.9|206856.2|206640.2|206781.4|206589.8|19
1730865650000|2024-11-06 04:00:50|206824.7|206630.7|206859.5|206652.8|206864.8|206670.3|206824.7|206630.7|21
1730865660000|2024-11-06 04:01:00|206879.7|206672.6|206913|206672.4|206917.3|206695.6|206835|206648.8|25
1730865670000|2024-11-06 04:01:10|206916.9|206745.7|206929.7|206715.6|206936|206755.8|206900.9|206715.6|15
1730865680000|2024-11-06 04:01:20|206926|206719.6|206927.3|206724.5|206933|206739.3|206894.4|206702.1|22
1730865690000|2024-11-06 04:01:30|206930.2|206724.2|206931.6|206726|206936.6|206731.1|206927.6|206724.2|6
1730865700000|2024-11-06 04:01:40|206936|206730.4|206946|206799.5|206949.2|206804.1|206936|206714|17
1730865710000|2024-11-06 04:01:50|206947.1|206833.1|206999.1|206785.9|207019.8|206833.1|206947.1|206780.1|20
1730865720000|2024-11-06 04:02:00|206998.7|206786|206999.3|206789.1|207003.9|206795.2|206993.5|206786|17
1730865730000|2024-11-06 04:02:10|207003.6|206788.2|207053|206837|207054.9|206855.4|207003.6|206788.2|20
1730865740000|2024-11-06 04:02:20|207050.2|206844.3|207037.9|206833.3|207056.7|206844.3|207037.9|206825.7|17
1730865750000|2024-11-06 04:02:30|207038.5|206831|207045.1|206839.4|207046.8|206841.8|207016.9|206830.8|10
1730865760000|2024-11-06 04:02:40|207045.5|206840.1|207048|206835.8|207049.2|206842.3|207045.5|206835.8|6
1730865770000|2024-11-06 04:02:50|207046|206835.9|206980.9|206737.1|207046|206835.9|206967.8|206737.1|8
1730865780000|2024-11-06 04:03:00|206978.6|206740.5|206936.8|206687.5|206978.6|206740.5|206934.9|206687.5|10
1730865790000|2024-11-06 04:03:10|206934.9|206688|206936.3|206686.5|206937.2|206693|206931|206685.7|10
1730865800000|2024-11-06 04:03:20|206937.1|206689.8|206865.1|206617.7|206937.1|206691.1|206858.7|206617.7|21
1730865810000|2024-11-06 04:03:30|206856.1|206615|206848.9|206607.7|206864.2|206629.3|206842|206602.8|15
1730865820000|2024-11-06 04:03:40|206850.6|206605.7|206844.1|206594.7|206850.6|206605.7|206844.1|206594.7|3
1730865830000|2024-11-06 04:03:50|206833.5|206598.9|206781|206544.4|206833.5|206598.9|206766.7|206533.3|13
1730865840000|2024-11-06 04:04:00|206772.9|206547.2|206773.4|206545.9|206777.9|206548|206772.9|206545|12
1730865850000|2024-11-06 04:04:10|206773.1|206548|206752.4|206541|206776.6|206549|206727.1|206513.2|28
1730865860000|2024-11-06 04:04:20|206741.7|206555.4|206731.4|206523.9|206744.2|206556|206716.3|206516.8|30
1730865870000|2024-11-06 04:04:30|206723.9|206512.6|206602.6|206415.6|206732.9|206527.1|206584.7|206393.4|26
1730865880000|2024-11-06 04:04:40|206596|206409|206617.3|206409.4|206635.9|206430.6|206593.6|206366.4|17
1730865890000|2024-11-06 04:04:50|206619.4|206404|206617.8|206392|206624.7|206408.1|206602.8|206385|9
1730865900000|2024-11-06 04:05:00|206614.4|206403.5|206704.1|206495.3|206718.1|206509.5|206614.4|206403.5|14
1730865910000|2024-11-06 04:05:10|206703.5|206497.1|206766.3|206556.9|206766.7|206556.9|206702.1|206497.1|12
1730865920000|2024-11-06 04:05:20|206765.3|206559.1|206816.1|206594.7|206831.1|206617.6|206765.3|206559.1|13
1730865930000|2024-11-06 04:05:30|206816.3|206594.9|206816.3|206594.9|206816.3|206594.9|206816.3|206594.9|1
1730865940000|2024-11-06 04:05:40|206816.6|206595.2|206747.1|206539.5|206816.6|206599.7|206737.8|206530.2|16
1730865950000|2024-11-06 04:05:50|206746|206542.1|206754.8|206543.5|206755.3|206544.5|206746|206540|8
1730865960000|2024-11-06 04:06:00|206744.7|206533.5|206797.7|206587.9|206807.2|206599.9|206744.7|206533.5|24
1730865970000|2024-11-06 04:06:10|206803.3|206593|206792.4|206569.1|206803.3|206593|206777.1|206563.8|7
1730865980000|2024-11-06 04:06:20|206793.9|206568.5|206793.5|206568.9|206793.9|206570.3|206791.5|206568.5|3
1730865990000|2024-11-06 04:06:30|206786.3|206571.8|206724.1|206501.4|206786.3|206571.8|206724|206492.2|6
1730866000000|2024-11-06 04:06:40|206719.3|206498.5|206736.4|206519.3|206748.8|206522.4|206719.3|206489.7|15
1730866010000|2024-11-06 04:06:50|206730.4|206513.3|206728.6|206517|206736.7|206517|206727.1|206508|11
1730866020000|2024-11-06 04:07:00|206727|206516.9|206679.5|206497.9|206728.5|206516.9|206679.5|206493.3|15
1730866030000|2024-11-06 04:07:10|206682.2|206497.8|206693|206495.1|206693|206497.8|206682.2|206491.1|3
1730866040000|2024-11-06 04:07:20|206699.8|206493.2|206707.3|206496.6|206710.8|206502.1|206699.8|206492.4|9
1730866050000|2024-11-06 04:07:30|206706.3|206498.9|206700.3|206476.1|206706.3|206498.9|206687.3|206475|5
1730866060000|2024-11-06 04:07:40|206698.5|206477.3|206757.8|206527.7|206790.2|206555.3|206698.5|206476.8|16
1730866070000|2024-11-06 04:07:50|206753.5|206528.9|206752|206530.3|206754.6|206531.9|206751.9|206523.4|9
1730866080000|2024-11-06 04:08:00|206747.3|206526.2|206726.2|206492.2|206747.3|206526.2|206706.1|206485.4|19
1730866090000|2024-11-06 04:08:10|206738.1|206504.1|206725.2|206512.3|206738.1|206518.6|206721.1|206504.1|16
1730866100000|2024-11-06 04:08:20|206717.3|206504.5|206673.8|206462.7|206726.1|206514.8|206668|206462.7|13
1730866110000|2024-11-06 04:08:30|206678.1|206467.1|206669.8|206463.9|206678.1|206467.1|206669.6|206458.9|6
1730866120000|2024-11-06 04:08:40|206670.7|206462.5|206734.8|206515.6|206741.7|206528.6|206665.4|206462.5|14
1730866130000|2024-11-06 04:08:50|206740.7|206521.3|206732.6|206515.1|206740.7|206524.1|206728.2|206515.1|8
1730866140000|2024-11-06 04:09:00|206732.7|206513.8|206797.8|206625.6|206797.9|206630.4|206677.4|206513.8|22
1730866150000|2024-11-06 04:09:10|206813.6|206635.2|206829.9|206643.3|206830.2|206643.9|206813.6|206632.1|11
1730866160000|2024-11-06 04:09:20|206830.7|206642|206835.3|206659.4|206835.3|206659.4|206827.4|206641.8|8
1730866170000|2024-11-06 04:09:30|206835.2|206656.5|206717.7|206512.5|206842.5|206656.5|206717.7|206512.5|13
1730866180000|2024-11-06 04:09:40|206699.7|206500|206574.6|206356|206718.7|206500|206569|206345.5|23
1730866190000|2024-11-06 04:09:50|206579.9|206361.2|206529.1|206326.2|206580.3|206362.1|206515.4|206316.6|15
1730866200000|2024-11-06 04:10:00|206523.5|206320.7|206510.8|206322.1|206541|206357.2|206483.1|206305.2|20
1730866210000|2024-11-06 04:10:10|206507.8|206319.1|206502.1|206321.5|206507.8|206325.7|206464.3|206291|18
1730866220000|2024-11-06 04:10:20|206494.9|206314.1|206518.2|206335.5|206521.9|206339.7|206494.9|206314.1|18
1730866230000|2024-11-06 04:10:30|206532|206335|206534.2|206336.4|206534.8|206337.2|206523.6|206327.7|8
1730866240000|2024-11-06 04:10:40|206534.1|206336.1|206535.1|206334.9|206535.1|206336.7|206524.9|206324.5|11
1730866250000|2024-11-06 04:10:50|206532.8|206342.1|206566.8|206365.6|206567.1|206372.9|206532.8|206342.1|15
1730866260000|2024-11-06 04:11:00|206571.3|206371.6|206569.9|206368.8|206574.1|206371.6|206563.8|206357.3|13
1730866280000|2024-11-06 04:11:20||206370.6||206368.7||206370.6||206368.7|2
1730866290000|2024-11-06 04:11:30|206570.9|206370.5|206527|206335.1|206683.4|206370.5|206516.3|206241.3|11
1730866300000|2024-11-06 04:11:40|206519.6|206327.7|206526.7|206334.3|206529.9|206334.7|206519.6|206327.7|9
1730866310000|2024-11-06 04:11:50|206527.1|206334.4|206522.1|206343.9|206529.5|206351.7|206496.5|206324.2|9
1730866320000|2024-11-06 04:12:00|206527|206348.8|206530.4|206343.4|206530.4|206350.5|206527|206343.4|4
1730866330000|2024-11-06 04:12:10|206532.8|206344.2|206528|206350.3|206532.8|206350.3|206528|206344.2|2
1730866340000|2024-11-06 04:12:20|206524.7|206353.7|206519.9|206337|206524.7|206353.7|206512.1|206328|12
1730866350000|2024-11-06 04:12:30|206519.3|206338.4|206573.4|206365.2|206577|206368.9|206516.8|206338.4|12
1730866360000|2024-11-06 04:12:40|206568.1|206359.9|206451.3|206313.1|206617.4|206402|206451.3|206301.5|25
1730866370000|2024-11-06 04:12:50|206447|206308.9|206443.9|206310.1|206447|206311.1|206443.9|206308.1|5
1730866380000|2024-11-06 04:13:00|206442.8|206309|206587.4|206376.3|206587.4|206376.3|206442.8|206309|27
1730866390000|2024-11-06 04:13:10|206587.8|206376.7|206576.8|206368.7|206589.2|206381|206572.2|206364.4|30
1730866400000|2024-11-06 04:13:20|206577.2|206367.3|206582.1|206373.6|206584.4|206373.6|206568|206363.7|22
1730866410000|2024-11-06 04:13:30|206578.1|206369.5|206536.3|206396.1|206580.5|206396.1|206535.2|206319.5|23
1730866420000|2024-11-06 04:13:40|206534.6|206322.5|206540.7|206400.6|206540.7|206400.6|206534.2|206322.3|18
1730866430000|2024-11-06 04:13:50|206538.5|206325.1|206531.6|206321.1|206540.7|206400.6|206531.6|206321.1|21
1730866440000|2024-11-06 04:14:00|206529.9|206321.2|206625|206410.3|206625|206465.8|206519.9|206312.4|21
1730866450000|2024-11-06 04:14:10|206618.5|206478.6|206616.8|206409.9|206633.8|206478.6|206609.1|206402.1|20
1730866460000|2024-11-06 04:14:20|206618|206410.3|206629.5|206413.5|206629.5|206415.9|206610.4|206401.1|19
1730866470000|2024-11-06 04:14:30|206615.1|206407.5|206619.3|206412.9|206628.9|206415.9|206615.1|206407.5|11
1730866480000|2024-11-06 04:14:40|206623.1|206412.6|206595|206395.1|206631.3|206416.8|206595|206393.9|21
1730866490000|2024-11-06 04:14:50|206590.6|206390.7|206603.4|206478.4|206634.6|206486.2|206517.3|206351.2|26
1730866500000|2024-11-06 04:15:00|206649.2|206431.9|206619.2|206494.2|206661.5|206514.7|206600|206431.9|18
1730866510000|2024-11-06 04:15:10|206606.6|206481.6|206613.1|206488.1|206677|206514.7|206605.3|206438.7|23
1730866520000|2024-11-06 04:15:20|206614.1|206489.1|206610.4|206485.4|206662.3|206498|206591.3|206437.4|20
1730866530000|2024-11-06 04:15:30|206617.2|206492.2|206611.8|206486.8|206624|206499|206592.4|206443.5|21
1730866540000|2024-11-06 04:15:40|206597.2|206472.2|206611.3|206441.8|206622.8|206497.8|206597.2|206441.8|15
1730866550000|2024-11-06 04:15:50|206600.8|206442|206607|206482|206646.1|206486.4|206591.9|206437.1|10
1730866560000|2024-11-06 04:16:00|206648.9|206433.5|206570.2|206422.4|206648.9|206467.4|206570.2|206420|9
1730866570000|2024-11-06 04:16:10|206558.1|206414.4|206561.7|206410.4|206628.2|206414.4|206558.1|206400.7|7
1730866580000|2024-11-06 04:16:20|206618.6|206404.7|206633|206414.8|206633|206414.8|206562.9|206404.5|17
1730866590000|2024-11-06 04:16:30|206620.4|206402.2|206620.1|206407.9|206627.2|206414.7|206557.2|206402.2|19
1730866600000|2024-11-06 04:16:40|206555.4|206407.1|206629.5|206411.5|206633.1|206417.4|206553.8|206403.5|14
1730866610000|2024-11-06 04:16:50|206620.1|206403.5|206622.1|206410.4|206626.8|206410.4|206620.1|206403.5|3
1730866620000|2024-11-06 04:17:00|206616.5|206411.4|206593.1|206393.5|206616.5|206411.4|206585.3|206382.8|22
1730866630000|2024-11-06 04:17:10|206594.8|206393.6|206585.9|206386|206594.8|206394.8|206584.9|206385.8|20
1730866640000|2024-11-06 04:17:20|206584.1|206386.2|206623.8|206424.5|206624.5|206426.1|206584|206386.1|29
1730866650000|2024-11-06 04:17:30|206626.3|206417.6|206624.7|206414.3|206626.3|206417.6|206614.4|206407.2|8
1730866660000|2024-11-06 04:17:40|206622.3|206415.7|206619.8|206408.5|206622.3|206417.4|206609.8|206405.2|7
1730866670000|2024-11-06 04:17:50|206614.2|206403|206655.1|206453.8|206655.1|206453.8|206588.8|206403|7
1730866680000|2024-11-06 04:18:00|206657.4|206439.1|206705.7|206526|206710.8|206526.7|206653|206439.1|15
1730866690000|2024-11-06 04:18:10|206700.7|206532.8|206710|206530|206710|206534.1|206694.6|206521.4|9
1730866700000|2024-11-06 04:18:20|206683.5|206510.2|206709.1|206554.9|206718.9|206554.9|206664.5|206493|14
1730866710000|2024-11-06 04:18:30|206710|206558.6|206729.6|206564.6|206732.1|206569.9|206710|206558.2|8
1730866720000|2024-11-06 04:18:40|206724.4|206553|206746.6|206545.7|206746.6|206560.2|206724.4|206545.7|7
1730866730000|2024-11-06 04:18:50|206746.3|206545|206808.9|206570.9|206821.1|206593|206746.3|206544.1|11
1730866740000|2024-11-06 04:19:00|206808.2|206573.5|206797.3|206563.9|206824.4|206587.7|206786.9|206555.6|22
1730866750000|2024-11-06 04:19:10|206796.6|206566.6|206783.8|206555.1|206799.4|206571.1|206783.8|206555|11
1730866760000|2024-11-06 04:19:20|206792.3|206563.7|206903.4|206692.5|206907.9|206694.1|206783.8|206555.1|14
1730866770000|2024-11-06 04:19:30|206895.5|206684.6|206940.8|206744.9|206940.8|206744.9|206895.5|206684.6|20
1730866780000|2024-11-06 04:19:40|206941.4|206744.7|206942.9|206745.9|206944.1|206748.7|206941.4|206744.7|6
1730866790000|2024-11-06 04:19:50|206943.6|206746.3|206963.5|206752.3|206963.5|206753.8|206943.6|206746.3|5
1730866800000|2024-11-06 04:20:00|206960|206752.6|206929.4|206735.2|206960|206752.6|206921.3|206727.1|8
1730866810000|2024-11-06 04:20:10|206921.4|206727.3|206930.8|206736|206941.8|206746.7|206921.4|206727.3|14
1730866820000|2024-11-06 04:20:20|206939.8|206745|206918.4|206701.3|206939.8|206745.1|206887.8|206654.9|6
1730866830000|2024-11-06 04:20:30|206922.2|206689.7|206961|206760.6|206974.1|206767.7|206922.2|206689.3|21
1730866840000|2024-11-06 04:20:40|206960.9|206757.5|206966.3|206741.7|206966.3|206761.4|206959.1|206741.7|18
1730866850000|2024-11-06 04:20:50|206965.7|206741.8|207000.5|206775.7|207014|206808.5|206965.7|206741.5|8
1730866860000|2024-11-06 04:21:00|206993.4|206768.7|206980.9|206747.4|207015.4|206791.5|206972.3|206738.6|23
1730866870000|2024-11-06 04:21:10|206980.2|206750.2|207158.4|206951.6|207164.5|206957.7|206980.2|206747.1|30
1730866880000|2024-11-06 04:21:20|207160.2|206948.8|207162.2|206949.6|207166.2|206958.3|207154.4|206941.7|21
1730866890000|2024-11-06 04:21:30|207161.7|206952.5|207233|206999.9|207234.3|207023|207161.5|206949.5|23
1730866900000|2024-11-06 04:21:40|207233.5|206999.7|207231.4|207001.3|207233.5|207003.7|207220.2|206990.1|21
1730866910000|2024-11-06 04:21:50|207229.6|206999.9|207310.1|207077.1|207311.3|207129.7|207175.5|206950.1|17
1730866920000|2024-11-06 04:22:00|207310.2|207078.3|207232.2|206985.7|207411.9|207185.5|207232.2|206985.7|25
1730866930000|2024-11-06 04:22:10|207252.2|207061.6|207250|207010|207264.7|207073.5|207183.3|206991.3|9
1730866940000|2024-11-06 04:22:20|207242.1|207002.1|207242.1|207002.1|207242.1|207002.1|207242.1|207002.1|1
1730866950000|2024-11-06 04:22:30|207242|207002.3|207237.5|207006.8|207242|207012.1|207227.3|207002.3|5
1730866960000|2024-11-06 04:22:40|207235.6|207006.2|207230.3|207009|207235.6|207009|207230.3|207006.2|2
1730866970000|2024-11-06 04:22:50|207230.5|207008.9|207313.2|206919.9|207313.2|207009|207228.7|206919.9|9
1730866980000|2024-11-06 04:23:00|207222|206998.5|207184.2|206938.5|207222|206998.5|207176.1|206930.9|13
1730866990000|2024-11-06 04:23:10|207177.9|206939.6|207201.1|207062.5|207227.5|207062.5|207150.6|206921.7|15
1730867000000|2024-11-06 04:23:20|207302.2|207063.6|207304.5|207066.3|207306.9|207122.3|207292.9|207043.4|25
1730867010000|2024-11-06 04:23:30|207286.7|207087.1|207327.3|207133.7|207327.3|207133.7|207279.6|207076.1|12
1730867020000|2024-11-06 04:23:40|207328.5|207134.6|207333.5|207138.5|207334.8|207140.2|207328.1|207133.6|12
1730867030000|2024-11-06 04:23:50|207332.5|207138.3|207337.2|207149.6|207338.4|207150.7|207326.3|207133.5|25
1730867040000|2024-11-06 04:24:00|207340.4|207147.9|207639.9|207496.3|207676.2|207496.3|207336.8|207142.3|32
1730867050000|2024-11-06 04:24:10|207702.4|207486.7|207693.8|207550.7|207710.5|207563.4|207684|207477.7|19
1730867060000|2024-11-06 04:24:20|207670.1|207462.8|207662.6|207459.8|207670.1|207501.7|207587.9|207421.8|17
1730867070000|2024-11-06 04:24:30|207652.3|207449.5|207647.1|207447.5|207662.2|207462|207647.1|207447.5|9
1730867080000|2024-11-06 04:24:40|207520.3|207395.3|207566|207441|207585.8|207447|207493.1|207342.7|22
1730867090000|2024-11-06 04:24:50|207573.2|207448.2|207482.6|207271.3|207573.2|207448.2|207437.7|207269.7|12
1730867100000|2024-11-06 04:25:00|207482.7|207270.9|207501.4|207284.2|207501.4|207340.6|207426.1|207270.9|23
1730867110000|2024-11-06 04:25:10|207501.6|207302.6|207465|207340|207501.6|207354.6|207450.5|207302.6|7
1730867120000|2024-11-06 04:25:20|207465.4|207340.4|207461.2|207336.2|207471.3|207346.3|207461.2|207336.2|5
1730867130000|2024-11-06 04:25:30|207461.5|207336.5|207458.4|207333.4|207475|207350|207458.4|207333.4|8
1730867140000|2024-11-06 04:25:40|207461.2|207336.2|207456.1|207261.3|207462.4|207336.2|207441.6|207254.8|7
1730867150000|2024-11-06 04:25:50|207453.7|207258.2|207416.9|207217.4|207453.7|207258.2|207416.9|207216.3|5
1730867160000|2024-11-06 04:26:00|207409.1|207207.4|207322.1|207177.4|207414.5|207239.9|207322.1|207169.2|18
1730867170000|2024-11-06 04:26:10|207383.5|207178.4|207322.1|207177|207383.5|207178.4|207322.1|207175.5|20
1730867180000|2024-11-06 04:26:20|207385.1|207175.5|207322.1|207175.5|207385.7|207177|207322.1|207175.5|7
1730867190000|2024-11-06 04:26:30|207385.7|207177.2|207422.3|207221.1|207425|207225.7|207331.9|207146.5|19
1730867200000|2024-11-06 04:26:40|207421.9|207222.4|207455.3|207245.9|207456.4|207246.6|207421.9|207222.4|13
1730867210000|2024-11-06 04:26:50|207454.4|207247.1|207440.1|207234.9|207455.3|207248.5|207440.1|207234.9|9
1730867220000|2024-11-06 04:27:00|207444.7|207239.6|207449.5|207245.8|207450.4|207245.8|207435.5|207232.8|12
1730867230000|2024-11-06 04:27:10|207448.4|207244.1|207451.6|207251.6|207452.8|207252.4|207442.7|207241|23
1730867240000|2024-11-06 04:27:20|207451.9|207252.8|207489.8|207266.8|207495.4|207271.6|207451.3|207251.8|12
1730867250000|2024-11-06 04:27:30|207486.6|207273.6|207516.2|207303.9|207517|207326.4|207481.5|207273.6|7
1730867260000|2024-11-06 04:27:40|207511.9|207299.7|207520.3|207304.7|207526.6|207313.3|207511.9|207299.7|10
1730867270000|2024-11-06 04:27:50|207515.7|207300.1|207579.6|207371.6|207582.3|207387.6|207493.4|207285.8|14
1730867280000|2024-11-06 04:28:00|207569.7|207363.6|207548|207381.1|207573.8|207381.4|207471.7|207324.3|21
1730867290000|2024-11-06 04:28:10|207563.6|207380.4|207565.4|207378|207565.4|207381.2|207563.6|207378|6
1730867300000|2024-11-06 04:28:20|207546.8|207362.2|207512.4|207351.9|207546.8|207362.2|207446.4|207289.6|10
1730867310000|2024-11-06 04:28:30|207500.9|207354.1|207655|207451.2|207657.3|207451.2|207489.6|207312|19
1730867320000|2024-11-06 04:28:40|207656.5|207449.2|207622.5|207451.4|207656.5|207452.7|207597.3|207434.3|9
1730867330000|2024-11-06 04:28:50|207627.2|207456|207624.4|207462|207627.9|207462.2|207624.4|207456|5
1730867340000|2024-11-06 04:29:00|207626|207459.8|207546.7|207361.4|207626|207459.8|207546.7|207355.3|21
1730867350000|2024-11-06 04:29:10|207522.2|207320.9|207584|207393.6|207593.5|207402.4|207493.7|207289.8|23
1730867360000|2024-11-06 04:29:20|207585.1|207394.8|207555.5|207390.6|207585.4|207397.7|207545.2|207378.6|22
1730867370000|2024-11-06 04:29:30|207559|207388.9|207560.3|207383|207575.2|207394.9|207542.9|207378.3|17
1730867380000|2024-11-06 04:29:40|207578.7|207389.6|207627.2|207446.8|207627.2|207454.8|207577.3|207388|22
1730867390000|2024-11-06 04:29:50|207630.5|207451.5|207626.4|207447.9|207630.5|207451.5|207619.9|207441|4
1730867400000|2024-11-06 04:30:00|207618.7|207440.3|207622.9|207446.1|207622.9|207447.5|207618.7|207440.3|4
1730867410000|2024-11-06 04:30:10|207621.7|207448.9|207638.2|207500.6|207639.8|207501.9|207620.3|207447.9|12
1730867420000|2024-11-06 04:30:20|207639.8|207502.9|207633.1|207462.1|207639.8|207502.9|207621.3|207455.9|11
1730867430000|2024-11-06 04:30:30|207631.3|207461.9|207635.3|207456.7|207636.2|207479|207628.1|207456.7|15
1730867440000|2024-11-06 04:30:40|207634.8|207458.4|207633|207460.8|207636.6|207467.5|207624.3|207453.1|10
1730867450000|2024-11-06 04:30:50|207632.6|207462.3|207645.3|207492.4|207651.4|207492.4|207625.1|207452.5|17
1730867460000|2024-11-06 04:31:00|207646.3|207491.4|207642.2|207487.3|207646.3|207491.4|207642.2|207487.3|2
1730867470000|2024-11-06 04:31:10|207646.7|207491.7|207618.5|207462.7|207646.7|207491.7|207615.9|207460.1|6
1730867480000|2024-11-06 04:31:20|207626.9|207471.1|207628.7|207469.5|207629|207471.1|207619.1|207469.5|5
1730867490000|2024-11-06 04:31:30|207629|207468.7|207627.7|207467.3|207629|207471.8|207617.4|207457.1|6
1730867500000|2024-11-06 04:31:40|207614.5|207467.5|207650.4|207513.6|207650.4|207513.6|207614.5|207467.5|8
1730867510000|2024-11-06 04:31:50|207659.4|207522.5|207709.7|207542.2|207723.3|207560.8|207659.4|207522.5|14
1730867520000|2024-11-06 04:32:00|207706.9|207543.6|207720.2|207561.7|207726.3|207568.6|207679.3|207522.6|25
1730867530000|2024-11-06 04:32:10|207724.6|207566.2|207723.8|207563.8|207724.6|207569.2|207718|207559.3|10
1730867540000|2024-11-06 04:32:20|207713.9|207541.5|207771.1|207626.2|207785.8|207642.9|207713.9|207540.4|7
1730867550000|2024-11-06 04:32:30|207777.2|207632.3|207768.5|207632.1|207779.2|207635.9|207757.6|207621.3|10
1730867560000|2024-11-06 04:32:40|207769.7|207630.9|207658|207457.1|207770.8|207632.1|207648.1|207450.6|23
1730867570000|2024-11-06 04:32:50|207656.5|207458.4|207665.7|207482.6|207667.5|207486.4|207656.5|207453.7|11
1730867580000|2024-11-06 04:33:00|207667.3|207483.8|207692.3|207506|207697.9|207511.7|207663.4|207483.8|21
1730867590000|2024-11-06 04:33:10|207690.8|207503.9|207660.5|207484.6|207692.7|207507|207660.5|207482.7|21
1730867600000|2024-11-06 04:33:20|207673.8|207494.9|207670.7|207494.9|207676.2|207498.6|207661|207482.5|23
1730867610000|2024-11-06 04:33:30|207671.6|207491.8|207641.8|207457.6|207673.1|207493.8|207603.7|207421.7|28
1730867620000|2024-11-06 04:33:40|207641.1|207458.8|207643.3|207460.7|207647.6|207464.4|207615.3|207434|18
1730867630000|2024-11-06 04:33:50|207644|207459.5|207649.1|207471|207649.1|207471|207584.6|207429.4|16
1730867640000|2024-11-06 04:34:00|207641.4|207463.3|207645.3|207466.2|207645.5|207469.7|207637|207458.3|14
1730867650000|2024-11-06 04:34:10|207642|207467.4|207643.2|207469.8|207648.5|207470.5|207631.2|207457.3|24
1730867660000|2024-11-06 04:34:20|207638.6|207465.2|207547.2|207307.7|207638.6|207465.2|207544.9|207307.7|15
1730867670000|2024-11-06 04:34:30|207541.3|207322.5|207606.6|207391.4|207611.6|207409.8|207476|207322.5|24
1730867680000|2024-11-06 04:34:40|207549.1|207397.6|207608.4|207393.5|207616.1|207397.6|207534.3|207387.4|13
1730867690000|2024-11-06 04:34:50|207606.4|207396.4|207609.5|207393.4|207609.5|207396.4|207606.3|207393.4|8
1730867700000|2024-11-06 04:35:00|207608|207394.2|207611.5|207393.8|207616.6|207469.2|207607.6|207392.4|10
1730867710000|2024-11-06 04:35:10|207611.9|207393.2|207594.3|207393.8|207611.9|207396.7|207594.3|207390.3|12
1730867720000|2024-11-06 04:35:20|207598.9|207398.4|207654.4|207471.4|207672.6|207504.7|207594.3|207394.4|12
1730867730000|2024-11-06 04:35:30|207622.4|207422|207601.8|207405|207628.5|207427|207592.9|207397.8|15
1730867740000|2024-11-06 04:35:40|207596|207399.2|207603.8|207395.7|207603.8|207399.2|207596|207395.7|3
1730867750000|2024-11-06 04:35:50|207601.7|207397.2|207597.4|207392.2|207601.7|207397.2|207595.1|207389.7|4
1730867760000|2024-11-06 04:36:00|207602.5|207397.3|207530.9|207405.9|207602.5|207427.8|207518.7|207357.9|24
1730867770000|2024-11-06 04:36:10|207519.1|207394.1|207531.6|207406.6|207576.5|207426.2|207499.4|207350.9|29
1730867780000|2024-11-06 04:36:20|207521.3|207396.3|207526.4|207383.9|207613|207430.6|207520.2|207383.9|17
1730867790000|2024-11-06 04:36:30|207600.6|207423.6|207526.4|207382.9|207601.8|207423.6|207526.4|207382.6|9
1730867800000|2024-11-06 04:36:40|207601.8|207392.4|207593.4|207398.1|207612.3|207400|207526.4|207387.2|7
1730867810000|2024-11-06 04:36:50|207588.2|207392.8|207407.8|207282.8|207588.2|207392.8|207385.6|207226.5|14
1730867820000|2024-11-06 04:37:00|207450.5|207234.7|207439.2|207224.6|207450.5|207234.8|207385.6|207224.6|16
1730867830000|2024-11-06 04:37:10|207445.9|207231.3|207309|207156.3|207446.5|207263.9|207309|207156.3|19
1730867840000|2024-11-06 04:37:20|207370.8|207156.6|207367.5|207151.7|207372.2|207213.6|207316.5|207142.9|17
1730867850000|2024-11-06 04:37:30|207362.9|207152.3|207356.2|207140.3|207367.1|207199.7|207324.7|207140.3|9
1730867860000|2024-11-06 04:37:40|207319.1|207209.6|207394.2|207184.1|207400.8|207216.7|207307.3|207142.1|20
1730867870000|2024-11-06 04:37:50|207402.7|207248.3|207451.1|207242.4|207463.1|207268.4|207377.8|207191|14
1730867880000|2024-11-06 04:38:00|207443.6|207248.2|207500.7|207304.8|207500.7|207354.2|207443.6|207238.7|16
1730867890000|2024-11-06 04:38:10|207507.9|207312.1|207485.4|207335.2|207507.9|207335.2|207463.8|207258.5|5
1730867900000|2024-11-06 04:38:20|207483.9|207266.8|207378.4|207253.4|207483.9|207310.2|207356.7|207208.9|16
1730867910000|2024-11-06 04:38:30|207370.6|207245.6|207376.2|207251.2|207379.2|207254.2|207365.9|207240.9|9
1730867920000|2024-11-06 04:38:40|207382.6|207257.6|207443.2|207236.3|207448.8|207257.6|207382.6|207215.7|6
1730867930000|2024-11-06 04:38:50|207437.9|207231|207447.3|207237.3|207448|207237.3|207380.3|207231|8
1730867940000|2024-11-06 04:39:00|207447.5|207235.1|207378.8|207228.5|207447.7|207237.9|207371.6|207223.6|9
1730867950000|2024-11-06 04:39:10|207445.2|207232.7|207445.4|207237.3|207445.4|207237.3|207378.8|207232.7|7
1730867960000|2024-11-06 04:39:20|207444.6|207238.7|207445.9|207239.6|207445.9|207239.6|207444.6|207238.7|2
1730867970000|2024-11-06 04:39:30|207441.3|207235|207440.9|207232.3|207441.3|207235|207439.8|207231.9|14
1730867980000|2024-11-06 04:39:40|207440.7|207234.7|207440.1|207229.7|207444.3|207234.7|207379.1|207226.3|9
1730867990000|2024-11-06 04:39:50|207439.9|207232.1|207443.5|207236.6|207444.3|207236.6|207439.8|207229.8|8
1730868000000|2024-11-06 04:40:00|207434.3|207238.8|207296.9|207119|207434.3|207275.5|207296.9|207119|21
1730868010000|2024-11-06 04:40:10|207303.9|207126|207361.1|207181.7|207362.3|207183.5|207303.9|207113.6|10
1730868020000|2024-11-06 04:40:20|207356.5|207178.2|207433.3|207269|207433.3|207269|207353.4|207163.3|12
1730868030000|2024-11-06 04:40:30|207465.6|207269.8|207474.5|207243.9|207484|207278.2|207457.8|207243.9|17
1730868040000|2024-11-06 04:40:40|207482.7|207253.2|207479.7|207262.4|207482.7|207275.7|207456.6|207253.2|15
1730868050000|2024-11-06 04:40:50|207465.6|207275.8|207467.4|207264.1|207479|207278.2|207391|207201.7|24
1730868060000|2024-11-06 04:41:00|207460.3|207257.1|207476.8|207232.7|207506.6|207258.4|207416.5|207221.5|20
1730868070000|2024-11-06 04:41:10|207476.9|207232.6|207507|207227.1|207507|207232.7|207459.1|207222.8|13
1730868080000|2024-11-06 04:41:20|207505.3|207229.7|207246.2|207015.2|207505.3|207230.3|207246.2|206981.2|24
1730868090000|2024-11-06 04:41:30|207233.2|206942.3|207127.5|206852.1|207243.5|207012.9|207127.5|206852.1|37
1730868100000|2024-11-06 04:41:40|207117.3|206839.5|207069.5|206879.9|207117.4|206897.3|207052.5|206803.2|21
1730868110000|2024-11-06 04:41:50|207079.3|206804.1|207081.5|206799|207094|206810.2|207079.3|206798.8|7
1730868120000|2024-11-06 04:42:00|207091.2|206808.8|207075.6|206802.1|207094.5|206814|207070.7|206801.1|14
1730868130000|2024-11-06 04:42:10|207078.8|206801.3|207085.1|206808.1|207089.5|206811.4|207075.5|206801.1|14
1730868140000|2024-11-06 04:42:20|207085|206807.9|207103.7|206831.2|207105.8|206831.2|207085|206807.9|14
1730868150000|2024-11-06 04:42:30|207064.5|206825.6|207073.4|206828.4|207140.8|206905.4|207064.5|206814.6|27
1730868160000|2024-11-06 04:42:40|207118.8|206883.8|207071.4|206881.8|207132.6|206898.4|207071.4|206826.6|27
1730868170000|2024-11-06 04:42:50|207120.8|206826.4|207144.6|206852.7|207148.4|206913|207070.8|206826.4|32
1730868180000|2024-11-06 04:43:00|207100.9|206852.4|207223.3|206932.8|207223.5|206969.6|207080.8|206839.6|33
1730868190000|2024-11-06 04:43:10|207174.1|206932.7|207206.6|207016.9|207224.7|207016.9|207174.1|206931.5|19
1730868200000|2024-11-06 04:43:20|207259.7|206963.3|207221.7|207032|207259.7|207032.6|207205.5|206958.3|15
1730868210000|2024-11-06 04:43:30|207207.5|207017.8|207257.8|207068.1|207308.1|207069.5|207207.5|207013.5|11
1730868230000|2024-11-06 04:43:50|207253.2|207014.8|207225.9|207031.7|207254.3|207037.9|207154.2|206950.2|29
1730868240000|2024-11-06 04:44:00|207170.3|207012.9|207072.3|206858.8|207170.3|207012.9|207057.4|206844.4|25
1730868250000|2024-11-06 04:44:10|207070.2|206862.7|207067.5|206851.9|207085.7|206872.2|207059.4|206846.2|24
1730868260000|2024-11-06 04:44:20|207065.4|206849.8|207054.8|206823.6|207075.2|206859.7|207053.2|206823.5|15
1730868270000|2024-11-06 04:44:30|207073.8|206842.6|207113.3|206910.1|207168.6|206985.1|207068.4|206842.6|19
1730868280000|2024-11-06 04:44:40|207168.6|206957.4|207243.7|207003.9|207247.3|207009.2|207113.3|206957.4|28
1730868290000|2024-11-06 04:44:50|207245.1|207003.2|207307.5|207115.7|207307.5|207115.7|207241.1|206997|11
1730868300000|2024-11-06 04:45:00|207285.7|207048.8|207237.9|207041.3|207299.3|207107.6|207227.5|207032.8|16
1730868310000|2024-11-06 04:45:10|207291|207093.7|207231|207030.3|207291|207093.7|207231|207015.3|12
1730868320000|2024-11-06 04:45:20|207284.4|207021.5|207270.6|207021.7|207288.7|207098.7|207220.8|207005.7|15
1730868330000|2024-11-06 04:45:30|207221.2|206974.8|207177.1|207038.5|207223.4|207052.8|207166.7|206962.8|30
1730868340000|2024-11-06 04:45:40|207188.5|207049.9|207184.7|206961.9|207258.5|207064.7|207164.3|206960.6|28
1730868350000|2024-11-06 04:45:50|207185.1|206961.7|207183.3|206958.6|207185.1|206962.1|207183.2|206958.6|7
1730868360000|2024-11-06 04:46:00|207189.2|206957.3|207177.9|206955.6|207197.1|206968.4|207177.9|206954.9|7
1730868370000|2024-11-06 04:46:10|207177.8|206955.7|207176|206956.3|207186.6|206964.8|207170.9|206948.9|11
1730868380000|2024-11-06 04:46:20|207176.2|206954.2|207167|206976.2|207176.2|206978.4|207166.8|206954.2|4
1730868390000|2024-11-06 04:46:30|207167.1|206978.5|207165.5|206979|207167.1|206979|207165.4|206976.1|5
1730868400000|2024-11-06 04:46:40|207165.2|206976.9|207164.8|206977.3|207165.5|206979.2|207164.8|206976.9|5
1730868410000|2024-11-06 04:46:50|207165.1|206979.3|207164.3|206979.6|207165.1|206979.6|207164.3|206977.3|7
1730868420000|2024-11-06 04:47:00|207240.6|206860.9|207196.7|207061.8|207246.3|207106.1|207190.2|206860.9|26
1730868430000|2024-11-06 04:47:10|207200.1|206991.5|207140.6|207015.6|207205.2|207027.5|207134.4|206989.1|22
1730868450000|2024-11-06 04:47:30|207176.7|207037.8|207170.2|207027.3|207178.8|207037.8|207170.2|207027.3|3
1730868460000|2024-11-06 04:47:40|207177.2|207037.7|207173.1|207029.8|207177.2|207040.3|207164.3|207029.8|7
1730868470000|2024-11-06 04:47:50|207177.3|207036.1|207171.4|207031.1|207177.7|207036.1|207165.3|207019.7|12
1730868480000|2024-11-06 04:48:00|207163.9|206987.6|207163.9|206985.4|207169.1|206987.6|207158|206977.7|11
1730868490000|2024-11-06 04:48:10|207163.7|206985.5|207193.5|207049|207206.4|207063.2|207163.7|206969|20
1730868500000|2024-11-06 04:48:20|207191.3|207050|207196.8|207057.4|207204.1|207061.4|207188.2|207043.1|15
1730868510000|2024-11-06 04:48:30|207199.4|207057.3|207173|206977.2|207204.1|207057.3|207173|206971|8
1730868520000|2024-11-06 04:48:40|207168.9|206978.1|207169.9|206981.3|207175.7|206988.5|207157.3|206969|14
1730868530000|2024-11-06 04:48:50|207170.7|206984.1|207265.9|207063.9|207274.9|207074.2|207157.1|206963.6|19
1730868540000|2024-11-06 04:49:00|207265.7|207061.5|207272.7|207066.8|207274.9|207068.6|207263.5|207059.6|8
1730868550000|2024-11-06 04:49:10|207272.5|207067.8|207271|207070.4|207272.6|207072.1|207268|207064.8|11
1730868560000|2024-11-06 04:49:20|207271.5|207069.3|207271.3|207067.5|207273.2|207069.3|207267.5|207061.7|21
1730868570000|2024-11-06 04:49:30|207269.6|207067.6|207269.8|207067|207272.2|207070.2|207259.7|207053|17
1730868580000|2024-11-06 04:49:40|207270.1|207066.4|207271.5|207061.5|207272.1|207066.5|207265.4|207058.9|15
1730868590000|2024-11-06 04:49:50|207269.5|207061.9|207269.8|207061.6|207274.6|207066.2|207262|207057.6|19
1730868600000|2024-11-06 04:50:00|207271.5|207061.4|207276.1|207070|207277.7|207070.4|207262.9|207054.7|11
1730868610000|2024-11-06 04:50:10|207278.2|207069.7|207269.4|207061.3|207278.2|207070.7|207269.3|207061.3|9
1730868620000|2024-11-06 04:50:20|207268.9|207062.5|207269.8|207061.6|207270.3|207062.5|207268.4|207055.6|7
1730868630000|2024-11-06 04:50:30|207266.5|207056.6|207250.1|207046.9|207268.8|207061.3|207240.1|207038|11
1730868640000|2024-11-06 04:50:40|207250.9|207044.6|207212.9|207011.1|207250.9|207094.8|207211.8|207005.5|10
1730868650000|2024-11-06 04:50:50|207218.7|207016.9|207228.3|207041.9|207277.2|207082.7|207179.8|207016.9|7
1730868660000|2024-11-06 04:51:00|207228.1|207042|207230.8|207088.3|207256.5|207092.9|207213.2|207042|11
1730868670000|2024-11-06 04:51:10|207221.9|207089.2|207235.7|206988.2|207235.7|207089.2|207212|206988.2|10
1730868680000|2024-11-06 04:51:20|207231.6|206994.2|207203.4|206985.8|207231.6|206994.2|207192.5|206959.2|15
1730868690000|2024-11-06 04:51:30|207202.1|206985.9|207203.3|206984.6|207204.1|206986.1|207201|206984.4|17
1730868700000|2024-11-06 04:51:40|207201.6|206984.5|207194.5|206979.4|207203.3|206984.6|207185.8|206970.8|24
1730868710000|2024-11-06 04:51:50|207232.8|207004.7|207233.2|207002.9|207249.3|207018.2|207231.8|207002.2|22
1730868720000|2024-11-06 04:52:00|207234.8|207002.6|207232.4|206985.3|207244.8|207008.7|207219.2|206976.9|24
1730868730000|2024-11-06 04:52:10|207232.2|206985.1|207245.4|207031.6|207247.4|207031.6|207221.5|206985|31
1730868740000|2024-11-06 04:52:20|207251.1|207032.9|207239.5|207004.3|207251.1|207032.9|207234.2|206997.9|9
1730868750000|2024-11-06 04:52:30|207247.1|207011.9|207237.1|206994.1|207247.1|207011.9|207212.5|206972.5|17
1730868760000|2024-11-06 04:52:40|207245.1|207002.1|207286.2|207048.7|207286.2|207048.7|207233.1|206991.8|22
1730868770000|2024-11-06 04:52:50|207291|207046.8|207297.5|207061.5|207297.5|207061.5|207272.9|207045.8|5
1730868780000|2024-11-06 04:53:00|207301|207052|207291|207051.6|207301|207108.9|207247.5|207043|11
1730868790000|2024-11-06 04:53:10|207289.9|207051.9|207314.5|207064.3|207314.5|207064.3|207258.1|207051.5|6
1730868800000|2024-11-06 04:53:20|207316.3|207084.8|207320|207082.1|207321.6|207084.8|207309.7|207067.7|9
1730868810000|2024-11-06 04:53:30|207267.7|207075|207354.8|207106.4|207354.8|207106.4|207267.7|207075|14
1730868830000|2024-11-06 04:53:50|207352.2|207112.1|207351.2|207126|207352.7|207126|207351.2|207109.6|3
1730868840000|2024-11-06 04:54:00|207349.1|207124.7|207346.1|207117.6|207349.1|207124.7|207342.3|207117.6|6
1730868850000|2024-11-06 04:54:10|207353.7|207125.2|207330.1|207138.7|207353.7|207138.7|207326.6|207125.2|4
1730868860000|2024-11-06 04:54:20|207326.2|207139.2|207325.9|207141.1|207334.2|207144.5|207318.2|207131.3|17
1730868870000|2024-11-06 04:54:30|207329.8|207141.2|207410.7|207182.1|207410.7|207193.1|207315.9|207123|24
1730868880000|2024-11-06 04:54:40|207416|207187.6|207408.1|207186.1|207416.8|207188.3|207406.3|207175.5|7
1730868890000|2024-11-06 04:54:50|207399.6|207177.7|207407.5|207186.4|207408.2|207186.4|207399.6|207177.7|4
1730868900000|2024-11-06 04:55:00|207407.1|207176.5|207403|207190.8|207412.3|207246.5|207395.8|207169.9|11
1730868910000|2024-11-06 04:55:10|207406.3|207189.5|207410.5|207259.7|207411.2|207261.2|207397.2|207184|7
1730868920000|2024-11-06 04:55:20|207407.2|207251.9|207436.4|207216.4|207439.3|207251.9|207383.4|207182.1|9
1730868930000|2024-11-06 04:55:30|207400.6|207238.9|207604.4|207400.7|207604.4|207400.7|207400.6|207238.9|18
1730868940000|2024-11-06 04:55:40|207627.8|207452|207627.9|207456.1|207641.8|207467.3|207612.7|207452|24
1730868950000|2024-11-06 04:55:50|207620.2|207451.7|207636.2|207422.2|207637.9|207472.2|207616.5|207413.1|20
1730868960000|2024-11-06 04:56:00|207620|207412.7|207582.8|207384.9|207620|207412.7|207581.2|207382.9|19
1730868970000|2024-11-06 04:56:10|207587.5|207387.4|207599|207387.8|207610.7|207394.2|207552.2|207358.3|15
1730868980000|2024-11-06 04:56:20|207598.9|207388.3|207556.3|207342.5|207607.4|207396.8|207541.3|207332.9|33
1730868990000|2024-11-06 04:56:30|207556|207340.5|207557.6|207345.6|207559.4|207345.6|207554.2|207340|12
1730869000000|2024-11-06 04:56:40|207559.7|207345.1|207507.5|207358.9|207560.2|207362.1|207461.7|207279|32
1730869010000|2024-11-06 04:56:50|207467.6|207342.6|207473.1|207257.3|207509|207361|207412.7|207251.6|24
1730869020000|2024-11-06 04:57:00|207468.4|207252.7|207416.8|207264.8|207485.1|207314.7|207400.4|207252.7|15
1730869030000|2024-11-06 04:57:10|207439|207314|207433.1|207308.1|207479.1|207328.6|207433.1|207308.1|4
1730869040000|2024-11-06 04:57:20|207484.6|207329.9|207481.3|207262.2|207486.1|207329.9|207476.6|207257.5|9
1730869050000|2024-11-06 04:57:30|207485.8|207266.7|207480.7|207262.8|207485.8|207266.7|207480.7|207262.1|3
1730869070000|2024-11-06 04:57:50|207474.9|207265.2|207549.7|207323.7|207549.7|207328.3|207439|207230.8|10
1730869080000|2024-11-06 04:58:00|207544.4|207317.9|207537.3|207314.3|207544.4|207320.1|207537.3|207314.3|4
1730869090000|2024-11-06 04:58:10|207538.4|207309|207499.2|207301.7|207539.6|207312.4|207474.2|207301.7|8
1730869100000|2024-11-06 04:58:20|207504.1|207309.5|207559.1|207356.4|207562.8|207360.8|207501.8|207301.4|14
1730869110000|2024-11-06 04:58:30|207552.8|207350.3|207527.7|207320.8|207563.7|207375.7|207523.2|207314.8|18
1730869120000|2024-11-06 04:58:40|207528.2|207318.9|207343.1|207152.4|207528.2|207318.9|207343.1|207146.1|22
1730869130000|2024-11-06 04:58:50|207352.2|207161.5|207371.4|207128.6|207392.8|207216.1|207341.1|207128.6|6
1730869140000|2024-11-06 04:59:00|207378.1|207135|207380.4|207150.8|207389.8|207203.9|207315.5|207135|21
1730869150000|2024-11-06 04:59:10|207381.6|207151.1|207373.3|207161.3|207385.9|207168.7|207371.9|207149.9|23
1730869160000|2024-11-06 04:59:20|207379|207167.6|207376.5|207167.7|207383.8|207169|207364.7|207147.2|26
1730869170000|2024-11-06 04:59:30|207368.8|207160|207382.7|207159.4|207385.4|207168.4|207368.8|207158|15
1730869180000|2024-11-06 04:59:40|207371.9|207148.6|207381.7|207157.9|207383|207227.7|207371.9|207144.6|6
1730869190000|2024-11-06 04:59:50|207380|207158.4|207384.5|207158.5|207385.3|207158.9|207379.9|207158|15
1730869200000|2024-11-06 05:00:00|207372.3|207145.4|207415.5|207219|207419.6|207219|207372.3|207145.4|21
1730869210000|2024-11-06 05:00:10|207446.3|207216.4|207451.8|207223.3|207451.8|207223.3|207390.6|207214.8|8
1730869220000|2024-11-06 05:00:20|207459.6|207231|207432.9|207208.4|207477.1|207246.9|207358.3|207208.4|10
1730869230000|2024-11-06 05:00:30|207369.4|207208.6|207373.6|207134|207442.1|207208.7|207343.5|207134|22
1730869240000|2024-11-06 05:00:40|207379.3|207134.9|207255.8|207001.9|207387.5|207147.1|207189.1|206992.7|22
1730869250000|2024-11-06 05:00:50|207263.1|207009.2|207212.4|206967|207263.1|207064.6|207167|206964.6|13
1730869260000|2024-11-06 05:01:00|207209.8|206967.6|207243.6|207015.3|207243.6|207020.6|207209.8|206967.6|21
1730869270000|2024-11-06 05:01:10|207236|207007.8|207187.2|207035.3|207251.5|207035.8|207175.6|207007.8|13
1730869280000|2024-11-06 05:01:20|207249.8|207030.7|207185.2|207034|207249.8|207034|207180.3|207028.5|5
1730869290000|2024-11-06 05:01:30|207173.3|207026.1|207310|207097.8|207310|207097.8|207161.3|206995|23
1730869300000|2024-11-06 05:01:40|207246.4|207097|207307.7|207076.5|207327.7|207135.7|207231.7|207067.7|22
1730869310000|2024-11-06 05:01:50|207294.2|207135|207177.4|207027.5|207317.5|207147.1|207163.2|207015.9|33
1730869320000|2024-11-06 05:02:00|207166.1|207020.3|207165.4|207028.5|207199.4|207074.4|207157.1|206933.1|35
1730869330000|2024-11-06 05:02:10|207158.1|207017.7|207085.4|206874.3|207158.5|207017.9|207072.6|206867.7|26
1730869340000|2024-11-06 05:02:20|207073.3|206881|207111.2|206899.3|207114.9|206941.1|207037.7|206844.2|21
1730869350000|2024-11-06 05:02:30|207105.2|206892.8|207110.8|206985.8|207174.1|206991.2|207053.9|206889.4|15
1730869360000|2024-11-06 05:02:40|207104.5|206979.5|207137.5|207012.5|207169.7|207028.9|207100.7|206951.7|17
1730869370000|2024-11-06 05:02:50|207153|207028|207150.6|207012|207153|207028|207140.1|207012|9
1730869380000|2024-11-06 05:03:00|207134|206995.4|207098.7|206960.1|207207.1|207011.9|207098.7|206906.8|22
1730869390000|2024-11-06 05:03:10|207152.2|206898.7|207071.3|206820.3|207152.2|206898.7|207017|206811.3|23
1730869400000|2024-11-06 05:03:20|207017|206821.5|206933.5|206683.4|207072.7|206844.2|206886.7|206683.4|19
1730869410000|2024-11-06 05:03:30|206880.2|206683|206893.3|206645|206933.9|206683.5|206880.2|206644.2|14
1730869420000|2024-11-06 05:03:40|206893.8|206643.1|206899.4|206643.3|206900.4|206703.4|206842|206641.4|8
1730869430000|2024-11-06 05:03:50|206900.5|206640.8|206884.2|206745.6|206900.6|206746.7|206842|206640.8|9
1730869440000|2024-11-06 05:04:00|206895.3|206756.7|206884.5|206745.9|206977.5|206804.4|206884.5|206682|22
1730869450000|2024-11-06 05:04:10|206886.2|206747.6|206900.6|206697.3|206962.1|206762|206886.2|206695|13
1730869460000|2024-11-06 05:04:20|206888.8|206696.7|206763.3|206482|206901.4|206750.2|206688.8|206447.2|22
1730869470000|2024-11-06 05:04:30|206764.5|206481.5|206685.2|206406|206765.1|206481.5|206639.8|206384.6|33
1730869480000|2024-11-06 05:04:40|206674.4|206392.8|206633.9|206370.4|206690.4|206454.7|206569.4|206353.9|31
1730869490000|2024-11-06 05:04:50|206639.6|206369.4|206623.9|206367.9|206646.4|206377.6|206552.8|206311.9|26
1730869500000|2024-11-06 05:05:00|206618.2|206355|206589.3|206338.5|206629.1|206362.4|206580|206328.4|16
1730869510000|2024-11-06 05:05:10|206588.2|206338.2|206568.3|206319.9|206632|206360.8|206554.8|206296.7|18
1730869520000|2024-11-06 05:05:20|206556.9|206303.4|206603.9|206338.8|206606.1|206353.4|206555.8|206301.5|29
1730869530000|2024-11-06 05:05:30|206615.6|206350.4|206632.1|206390.6|206632.2|206392.7|206615.6|206350.4|12
1730869540000|2024-11-06 05:05:40|206578|206312.9|206575|206301.3|206592.9|206328.6|206566.2|206301.1|20
1730869550000|2024-11-06 05:05:50|206574.9|206300.7|206539.4|206279.6|206576.8|206301.3|206508.8|206250.9|16
1730869560000|2024-11-06 05:06:00|206541.9|206279.3|206531.2|206240.4|206570.7|206279.3|206531.2|206236.2|15
1730869570000|2024-11-06 05:06:10|206533.5|206239.6|206509.8|206339.7|206551|206339.7|206509.8|206239.6|8
1730869580000|2024-11-06 05:06:20|206547.4|206288.1|206689.1|206413.5|206762.2|206528.7|206547.4|206288.1|33
1730869590000|2024-11-06 05:06:30|206638.8|206413.8|206494.5|206110.6|206766.2|206413.8|206494.5|206110.5|31
1730869600000|2024-11-06 05:06:40|206438|206077.7|206520.3|206144.2|206520.6|206184.8|206436.3|206077.7|21
1730869610000|2024-11-06 05:06:50|206521.3|206145.2|206482.3|206187.2|206521.6|206187.2|206438|206105.8|21
1730869620000|2024-11-06 05:07:00|206516.9|206145.5|206459.1|206173.6|206516.9|206187.2|206459.1|206138.6|20
1730869630000|2024-11-06 05:07:10|206471.5|206167.7|206270|205980.1|206501.1|206182.1|206270|205980.1|28
1730869640000|2024-11-06 05:07:20|206303.8|205962|206073.2|205799.9|206322.3|206036.6|206038.1|205797.9|27
1730869650000|2024-11-06 05:07:30|206073.1|205798.5|206103.6|205752.5|206132.1|205800.1|206072.9|205752.5|13
1730869660000|2024-11-06 05:07:40|206102.1|205753|206097.9|205750|206102.8|205754.7|206047.8|205705.5|11
1730869670000|2024-11-06 05:07:50|206073.4|205751.5|206163.1|205775.3|206170.2|205816.7|206073.4|205751.5|23
1730869680000|2024-11-06 05:08:00|206196.5|205838.2|206074.2|205725.6|206196.5|205838.2|206072.1|205725.6|35
1730869690000|2024-11-06 05:08:10|206073.3|205725.8|205966.5|205645.5|206073.9|205727.1|205966.5|205642.1|19
1730869700000|2024-11-06 05:08:20|205968.1|205640.1|205942.7|205621.4|205968.1|205640.3|205939.9|205619.9|12
1730869710000|2024-11-06 05:08:30|205940.5|205621.7|205841.7|205469.3|205942|205621.8|205802.9|205453.8|20
1730869720000|2024-11-06 05:08:40|205841.6|205469.4|205698.8|205363.7|205841.6|205474.4|205673.1|205347.3|28
1730869730000|2024-11-06 05:08:50|205712.7|205382.9|205875.9|205510.7|205875.9|205510.7|205693.3|205376.1|31
1730869740000|2024-11-06 05:09:00|205875.8|205517.4|205818.8|205482.6|205900.7|205532.9|205795.4|205427.8|36
1730869750000|2024-11-06 05:09:10|205861.8|205482.8|205822.2|205483.1|205862.3|205484.5|205778.3|205422|24
1730869760000|2024-11-06 05:09:20|205820.3|205485.6|205828.4|205496.2|205864.2|205503.7|205818.1|205482.8|22
1730869770000|2024-11-06 05:09:30|205825.6|205497.1|205795.2|205472|205825.6|205498.2|205775.4|205472|8
1730869780000|2024-11-06 05:09:40|205833|205497.1|205837.4|205491.1|205909|205605.5|205801.3|205475.2|28
1730869790000|2024-11-06 05:09:50|205820.5|205496.6|205864.5|205520.6|205871.3|205530|205799.5|205487.9|26
1730869800000|2024-11-06 05:10:00|205861.5|205532.3|205948.6|205608.5|205950|205608.5|205844|205502.2|26
1730869810000|2024-11-06 05:10:10|205948.7|205606|205949.3|205607.3|205960.5|205609.2|205948.7|205604.1|25
1730869820000|2024-11-06 05:10:20|205948.9|205609.1|205984.9|205637.3|205985.9|205638.4|205948.9|205599.5|21
1730869830000|2024-11-06 05:10:30|205972.3|205637.4|206016|205654.4|206018|205654.6|205941.6|205607.8|30
1730869840000|2024-11-06 05:10:40|206016.7|205652.7|206034.8|205658.2|206034.8|205658.5|205931.3|205595.3|30
1730869850000|2024-11-06 05:10:50|206062|205685.4|205952.5|205607.4|206062|205720|205931.6|205589.7|33
1730869860000|2024-11-06 05:11:00|205950.8|205607.7|206016.4|205714|206030.5|205714|205931.6|205592.9|29
1730869870000|2024-11-06 05:11:10|205986.3|205680.9|205923.2|205597.1|205986.3|205714|205904.4|205577.5|22
1730869880000|2024-11-06 05:11:20|205924.5|205596.9|205927.3|205607|205934.7|205607.4|205924.5|205595.7|12
1730869890000|2024-11-06 05:11:30|205968.1|205665.7|205901.6|205582.4|206034.8|205689.3|205901.6|205582.4|30
1730869900000|2024-11-06 05:11:40|205916.6|205588.6|205896.6|205580.7|205919.5|205588.6|205857|205556.8|26
1730869910000|2024-11-06 05:11:50|205897.1|205580.1|205934.3|205599.7|205936.6|205603|205896.4|205580|19
1730869920000|2024-11-06 05:12:00|205913.1|205600|205682.9|205350.4|205935.1|205603.6|205682.9|205350.4|24
1730869930000|2024-11-06 05:12:10|205730|205349.9|205844.5|205463.3|205846.5|205503.4|205730|205349.9|16
1730869940000|2024-11-06 05:12:20|205856.7|205518.6|206178.1|205816.4|206207.8|205854.8|205856.7|205518.6|14
1730869950000|2024-11-06 05:12:30|206178.2|205816.6|206060.6|205758.2|206178.7|205852.3|206060.6|205724.8|10
1730869960000|2024-11-06 05:12:40|206095.3|205734|206094.7|205733.8|206097.6|205734.6|206036.4|205733.8|12
1730869970000|2024-11-06 05:12:50|206094.1|205734.4|206095|205735.1|206095.5|205735.1|206093.9|205734.4|5
1730869980000|2024-11-06 05:13:00|206093.6|205742.8|205970.1|205626.8|206116.6|205764.3|205970.1|205625.3|15
1730869990000|2024-11-06 05:13:10|205972.5|205626.3|205909.5|205552.7|205987.2|205655.7|205909.5|205550.6|18
1730870000000|2024-11-06 05:13:20|205912.8|205551.7|205942.7|205591.6|205949.8|205600.2|205912.8|205551.7|16
1730870010000|2024-11-06 05:13:30|205941.6|205590.8|205917.6|205557.6|205941.6|205590.8|205913.7|205556.8|12
1730870020000|2024-11-06 05:13:40|205918.3|205557.2|205895.8|205593.4|205928.5|205593.4|205895.8|205554.8|7
1730870030000|2024-11-06 05:13:50|205926.9|205558.9|205937.5|205558.9|205937.5|205558.9|205895.8|205558.9|6
1730870040000|2024-11-06 05:14:00|205954.5|205575.9|206065.6|205763.2|206065.6|205763.2|205954.5|205575.9|16
1730870050000|2024-11-06 05:14:10|206097.7|205723.1|206148.3|205817.2|206148.7|205817.2|206065.6|205719.8|24
1730870060000|2024-11-06 05:14:20|206149|205784.3|205937.4|205587|206149|205817.2|205937.4|205587|23
1730870070000|2024-11-06 05:14:30|205920.9|205573.7|205921.3|205566.9|205925.8|205573.7|205920.9|205565.3|7
1730870080000|2024-11-06 05:14:40|205921.8|205567.9|205997.3|205644.7|205998.3|205645.6|205916.4|205567.9|9
1730870090000|2024-11-06 05:14:50|206003.5|205642.5|206058.5|205760.3|206090.4|205766.5|206003.5|205642.5|10
1730870100000|2024-11-06 05:15:00|206007.7|205809.2|206037.2|205780.1|206038.3|205838|205976.6|205760|11
1730870110000|2024-11-06 05:15:10|205976.6|205781.8|206100.4|205803.8|206133.6|205884.7|205976.6|205757.1|20
1730870120000|2024-11-06 05:15:20|206025.7|205765.9|206172.8|205927.3|206194.9|205935|206025.7|205765.9|19
1730870130000|2024-11-06 05:15:30|206163|205917.5|206159.8|205905.2|206231.1|205971|206109.6|205861|17
1730870140000|2024-11-06 05:15:40|206146.5|205905.6|206057.7|205790.3|206148|205905.6|205957.1|205741.2|22
1730870150000|2024-11-06 05:15:50|206050.3|205782.9|206065.3|205871.6|206077.2|205871.6|205998.6|205782.9|7
1730870160000|2024-11-06 05:16:00|206044.4|205848.4|206050.6|205801.1|206054.8|205848.4|206043.3|205791.7|11
1730870170000|2024-11-06 05:16:10|206053.9|205798.4|206000.2|205796.8|206057.3|205861.6|206000.2|205796.8|11
1730870180000|2024-11-06 05:16:20|206003.7|205861.6|206003.7|205800.7|206059.4|205865.1|206003.7|205798.4|12
1730870190000|2024-11-06 05:16:30|206056.4|205801.7|206000.8|205798.5|206059.1|205865.1|205989.8|205791.1|15
1730870200000|2024-11-06 05:16:40|206046.4|205792.7|206134|205826.5|206134.1|205917.4|206046.4|205792.1|24
1730870210000|2024-11-06 05:16:50|206110.5|205853.9|206108.1|205856.2|206110.6|205856.2|206107.4|205853.9|15
1730870220000|2024-11-06 05:17:00|206107.9|205854.4|206107.2|205855.8|206108.2|205856.3|206107.2|205854.4|4
1730870230000|2024-11-06 05:17:10|206115.4|205864|206154.4|205901|206163.9|205906.6|206115.4|205864|6
1730870240000|2024-11-06 05:17:20|206155.4|205898.3|206118.7|205872.9|206163.1|205907.6|206111.4|205865.6|11
1730870250000|2024-11-06 05:17:30|206110|205864.2|206111.8|205877.7|206117.8|205878.6|206100.8|205864.2|23
1730870260000|2024-11-06 05:17:40|206112.1|205877.4|206065.2|205842.9|206112.9|205878.7|206065.2|205842.9|15
1730870270000|2024-11-06 05:17:50|206081.3|205842|206074.3|205834.9|206094.5|205871.9|206064.6|205834.9|18
1730870280000|2024-11-06 05:18:00|206050|205808.2|206056.8|205792.4|206060.7|205808.2|206047.3|205785.6|19
1730870290000|2024-11-06 05:18:10|206054.9|205793.4|206050.2|205792.7|206056.5|205793.5|206041.7|205784.5|13
1730870300000|2024-11-06 05:18:20|206054.7|205792|206019.2|205768.1|206056|205794.3|206016.9|205767.2|20
1730870310000|2024-11-06 05:18:30|206018.2|205769.2|206015.2|205765.9|206028.1|205778.6|206011.7|205762.8|18
1730870320000|2024-11-06 05:18:40|206015.1|205766.6|206014.9|205765.8|206015.1|205766.6|206014.9|205765.8|2
1730870330000|2024-11-06 05:18:50|206015.1|205764.9|206034.2|205787.2|206035.6|205787.7|206015.1|205764.9|8
1730870340000|2024-11-06 05:19:00|206035.6|205787.5|206001.4|205763.9|206043.3|205788.1|206001.4|205758.4|13
1730870350000|2024-11-06 05:19:10|206000|205765.3|206011.2|205773.6|206015.7|205773.9|205999.8|205765.3|10
1730870360000|2024-11-06 05:19:20|206009|205774.2|206051.5|205816.8|206051.5|205816.8|206009|205774.2|11
1730870370000|2024-11-06 05:19:30|206055.3|205808.2|206075.1|205823.7|206104.3|205863.5|206046.7|205797.3|18
1730870380000|2024-11-06 05:19:40|206076.5|205820.5|206060.5|205803.5|206076.5|205820.5|206059.5|205803.5|6
1730870390000|2024-11-06 05:19:50|206057.3|205804.4|206060.4|205803.2|206060.4|205804.5|206056.3|205802.9|15
1730870400000|2024-11-06 05:20:00|206057.2|205803.9|206059.8|205804.4|206060.3|205808.4|206056.9|205803.1|9
1730870410000|2024-11-06 05:20:10|206056.8|205804.8|206039.9|205796.8|206066.9|205811.5|206027.6|205787|19
1730870420000|2024-11-06 05:20:20|206039.1|205797|206040|205805.7|206040|205808.9|206038.2|205797|6
1730870430000|2024-11-06 05:20:30|206041.3|205805.9|206029|205798.2|206043.5|205811.1|206029|205798.2|15
1730870440000|2024-11-06 05:20:40|206029.4|205798.9|205948.9|205718.7|206029.4|205798.9|205948.5|205718.7|14
1730870450000|2024-11-06 05:20:50|205898.8|205662.4|205830.2|205633.2|205907.4|205716.6|205771.8|205569.2|24
1730870460000|2024-11-06 05:21:00|205801|205560.5|205783.5|205644.9|205840.9|205644.9|205783.5|205549.7|17
1730870470000|2024-11-06 05:21:10|205841.8|205643.4|205780.6|205642|205841.8|205657.2|205780.6|205642|8
1730870480000|2024-11-06 05:21:20|205835.5|205626.7|205776.7|205638.1|205835.5|205638.1|205776.7|205572.3|4
1730870490000|2024-11-06 05:21:30|205834.7|205571.5|205776.7|205638.1|205834.7|205638.1|205776.7|205571.5|2
1730870500000|2024-11-06 05:21:40|205834.5|205571.1|205768.3|205514.7|205834.5|205638.1|205764.7|205513.7|6
1730870510000|2024-11-06 05:21:50|205764.2|205518.7|205764.2|205514.6|205768.4|205576|205758.5|205511.3|13
1730870520000|2024-11-06 05:22:00|205765.7|205511.8|205729.2|205511.8|205768.2|205576|205717.7|205495.3|13
1730870530000|2024-11-06 05:22:10|205728.8|205512.3|205861|205622.5|205890.6|205663.3|205717.2|205500.5|18
1730870540000|2024-11-06 05:22:20|205809.2|205613|205880.3|205741.7|205947.5|205767.3|205809.2|205613|27
1730870550000|2024-11-06 05:22:30|205868.6|205730|205883.3|205744.7|205883.3|205744.7|205868.6|205730|2
1730870560000|2024-11-06 05:22:40|205867.4|205728.8|205921.9|205729.8|205936.3|205729.8|205867.4|205658.9|16
1730870570000|2024-11-06 05:22:50|205927.6|205660.2|205926.8|205780.4|206025.1|205794.1|205901.6|205652.4|20
1730870580000|2024-11-06 05:23:00|205988.4|205789.4|206071.9|205874.2|206083.3|205878|205988.4|205789.4|21
1730870590000|2024-11-06 05:23:10|206064.4|205814.3|206030.3|205762.9|206064.4|205863.5|205950.7|205762.9|15
1730870600000|2024-11-06 05:23:20|206029.6|205762.2|205867.5|205728.9|206066.5|205870.8|205867.5|205679.1|26
1730870610000|2024-11-06 05:23:30|205929.8|205675|205824.6|205686|205967.8|205740.6|205824.6|205610.9|13
1730870620000|2024-11-06 05:23:40|205877.8|205620.3|205811.7|205557|205877.8|205676|205802.2|205556.5|8
1730870630000|2024-11-06 05:23:50|205809.2|205559.4|205826.5|205576.3|205835.6|205640.6|205808.6|205558.8|22
1730870640000|2024-11-06 05:24:00|205828.4|205587.8|205874.2|205622|205874.2|205628|205826.6|205587.8|7
1730870650000|2024-11-06 05:24:10|205872.2|205627.4|205852|205655.3|205916.2|205675.5|205852|205627.4|15
1730870660000|2024-11-06 05:24:20|205909.8|205658.6|205968.1|205780.7|205968.1|205780.7|205909.5|205656.7|17
1730870670000|2024-11-06 05:24:30|205958.2|205765.9|206130.8|205902.4|206130.8|205902.4|205958.2|205765.9|15
1730870680000|2024-11-06 05:24:40|206127.8|205897.3|206127.9|205900.7|206145.1|205915|206119.3|205891.4|11
1730870690000|2024-11-06 05:24:50|206125.5|205900.6|206155.9|205929.1|206187|205953.6|206125.5|205900.6|20
1730870700000|2024-11-06 05:25:00|206140.4|205918.4|206126.1|205909.6|206140.4|205919.1|206122.5|205907|15
1730870710000|2024-11-06 05:25:10|206126.2|205908.5|206075.1|205857.5|206126.2|205908.5|206075.1|205857.5|14
1730870720000|2024-11-06 05:25:20|206079|205864.8|206072.3|205856.9|206084.1|205870.2|206072.3|205856.9|7
1730870730000|2024-11-06 05:25:30|206080.4|205865.1|206124.7|205892.3|206133.2|205897.1|206080.4|205865.1|11
1730870740000|2024-11-06 05:25:40|206125.7|205892.4|206085.8|205871|206138.3|205898.2|206085.8|205868|18
1730870750000|2024-11-06 05:25:50|206078.2|205863.5|206155.9|205917.5|206157.7|205934.6|206075.3|205857.9|15
1730870760000|2024-11-06 05:26:00|206143|205910.7|206119|205892.7|206157.5|205921|206119|205891.3|15
1730870770000|2024-11-06 05:26:10|206116.7|205891.7|206171.1|206032.5|206195.3|206040|206114|205886.7|21
1730870780000|2024-11-06 05:26:20|206226.6|205958.6|206283.6|205945.4|206284.1|206031.9|206154.6|205945.4|23
1730870790000|2024-11-06 05:26:30|206283.7|205953.1|206425.7|206057.5|206426.7|206109.1|206224.8|205953.1|19
1730870800000|2024-11-06 05:26:40|206448.8|206013|206318.9|206123|206453.2|206123|206314.9|206009.7|19
1730870810000|2024-11-06 05:26:50|206317.2|206065.2|206328.7|206091.8|206418.2|206150.9|206317.2|206062.1|24
1730870820000|2024-11-06 05:27:00|206334.5|206081.9|206222.7|206021.9|206334.5|206101.5|206160.5|205957.9|25
1730870830000|2024-11-06 05:27:10|206218|205960|206213.1|205960.8|206222.7|206021.9|206160.5|205958|15
1730870840000|2024-11-06 05:27:20|206160.5|205958.5|206160.5|206021.9|206211.6|206021.9|206160.5|205958|4
1730870850000|2024-11-06 05:27:30|206350.3|205816|206352.4|205819|206353.5|205826|206348.1|205816|11
1730870860000|2024-11-06 05:27:40|206351.9|205819.5|206347.1|205821.4|206352.3|205821.9|206347.1|205819.5|11
1730870870000|2024-11-06 05:27:50|206350.4|206040.2|206275.3|206136.7|206350.4|206136.7|206262|206040.2|9
1730870880000|2024-11-06 05:28:00|206290.6|206143.3|206332.9|206134.9|206339.8|206143.3|206268.1|206033.5|21
1730870890000|2024-11-06 05:28:10|206334.8|206059.8|206329.5|206111.6|206334.8|206134.9|206321.1|206052.2|23
1730870900000|2024-11-06 05:28:20|206327.9|206084.9|206342|206085.6|206346.3|206087.5|206327.9|206084.9|8
1730870910000|2024-11-06 05:28:30|206341|206086.5|206352.2|206066.8|206352.2|206088.3|206328.6|206066.8|11
1730870920000|2024-11-06 05:28:40|206331.7|206082.9|206353.4|206117.3|206353.4|206117.3|206313.9|206074|7
1730870930000|2024-11-06 05:28:50|206353.8|206117.9|206341.3|206092.3|206353.8|206117.9|206341.3|206089.7|13
1730870940000|2024-11-06 05:29:00|206332.9|206083.8|206433.4|206135.9|206483.8|206135.9|206329.7|205983.3|14
1730870950000|2024-11-06 05:29:10|206420.8|206135.5|206403.3|206152.5|206428.4|206169.4|206399.6|206135.5|14
1730870960000|2024-11-06 05:29:20|206365.5|206116.5|206372.1|206125.1|206412|206128.5|206365.5|206094.3|19
1730870970000|2024-11-06 05:29:30|206372.3|206126.1|206441.2|206302.6|206522.6|206302.6|206372.3|206126.1|15
1730870980000|2024-11-06 05:29:40|206429.9|206291.3|206470.6|206189.7|206480.9|206291.3|206429.9|206188.4|13
1730870990000|2024-11-06 05:29:50|206473.2|206189.6|206621.8|206345.2|206639.3|206442.2|206473.2|206189.6|14
1730871000000|2024-11-06 05:30:00|206622.2|206418|206597.4|206394.9|206638|206418|206577.1|206274.3|13
1730871010000|2024-11-06 05:30:10|206601.1|206321.2|206592.3|206385.3|206629.6|206407.5|206573.9|206300.6|19
1730871020000|2024-11-06 05:30:20|206585.2|206374.2|206502.4|206363.8|206585.2|206374.2|206502.4|206349.1|3
1730871030000|2024-11-06 05:30:30|206582.2|206293|206487.4|206209.1|206582.2|206293.8|206486.8|206208.6|11
1730871040000|2024-11-06 05:30:40|206488.2|206210.6|206562|206352.8|206610.9|206400.4|206488.2|206210.6|15
1730871050000|2024-11-06 05:30:50|206554|206340.8|206510|206295.6|206586.8|206340.8|206510|206192.2|11
1730871060000|2024-11-06 05:31:00|206508.6|206223.1|206446.9|206163.8|206508.6|206282.9|206406.7|206162.5|19
1730871070000|2024-11-06 05:31:10|206452.7|206173.1|206424|206149.9|206456.9|206173.5|206424|206149.9|12
1730871080000|2024-11-06 05:31:20|206425.6|206149.2|206598.1|206344.9|206599.8|206346.5|206384.2|206147.5|21
1730871090000|2024-11-06 05:31:30|206594.8|206336.9|206630.7|206358.7|206639.8|206366.7|206594.8|206336.9|15
1730871100000|2024-11-06 05:31:40|206630.6|206358.8|206669.7|206387|206680.2|206399.1|206630|206358.8|15
1730871110000|2024-11-06 05:31:50|206669.1|206388.5|206676.7|206412.5|206687.9|206422.5|206669|206387.3|11
1730871120000|2024-11-06 05:32:00|206674.8|206413|206685.8|206423.2|206685.9|206423.2|206674.8|206413|3
1730871130000|2024-11-06 05:32:10|206687.1|206423.7|206685.8|206428.6|206687.2|206429.4|206685.8|206423.7|9
1730871140000|2024-11-06 05:32:20|206685.6|206429.6|206689.1|206422.9|206697.3|206437.4|206685.5|206422.9|8
1730871150000|2024-11-06 05:32:30|206696.6|206430.5|206686.2|206428.2|206696.6|206437|206686.2|206428.2|4
1730871160000|2024-11-06 05:32:40|206688.5|206422.8|206712.2|206429.1|206712.2|206431.9|206688.5|206422.8|3
1730871170000|2024-11-06 05:32:50|206712.4|206430|206677.9|206411.3|206714.2|206430.2|206614.6|206354.7|12
1730871180000|2024-11-06 05:33:00|206686.5|206419.9|206799.6|206511.2|206800.9|206595.1|206686.5|206407.1|24
1730871190000|2024-11-06 05:33:10|206792.8|206595.1|206618|206399.5|206792.8|206595.1|206618|206384.1|10
1730871200000|2024-11-06 05:33:20|206677.4|206398.6|206727|206507.9|206734|206519.7|206675.4|206379.7|13
1730871210000|2024-11-06 05:33:30|206646.5|206426.4|206826.2|206609|206826.2|206609|206646.5|206401.1|15
1730871220000|2024-11-06 05:33:40|206811.1|206507.5|206874.7|206569.5|206901.7|206673.3|206811.1|206507.5|22
1730871230000|2024-11-06 05:33:50|206891.9|206573.3|206799.4|206530.7|206892.2|206669.3|206776.4|206505.4|19
1730871240000|2024-11-06 05:34:00|206790.3|206524.3|206873.7|206551.7|206883.5|206645.6|206772.2|206524.3|23
1730871250000|2024-11-06 05:34:10|206868.8|206565.5|206867.5|206595.5|206942.1|206669.2|206859.2|206565.5|23
1730871260000|2024-11-06 05:34:20|206880.3|206599.6|206894.4|206613.6|206894.4|206613.6|206860.3|206574.6|25
1730871270000|2024-11-06 05:34:30|206895.1|206611.6|206892|206612.2|206895.1|206612.4|206891.4|206611.6|3
1730871280000|2024-11-06 05:34:40|206894|206619.6|206865.2|206643.5|206894|206643.5|206825.1|206503.9|16
1730871290000|2024-11-06 05:34:50|206862.2|206560.2|206866.2|206653.2|206867.3|206656.6|206852.4|206560.2|28
1730871300000|2024-11-06 05:35:00|206856.2|206639.7|206855.7|206636.3|206869.2|206657.8|206793.3|206636.3|26
1730871310000|2024-11-06 05:35:10|206864.1|206649.2|206863.2|206647.8|206877.1|206668.6|206796.6|206635.8|29
1730871320000|2024-11-06 05:35:20|206869.4|206659.1|206809.5|206595.1|206876.4|206669.6|206790.5|206595.1|17
1730871330000|2024-11-06 05:35:30|206798.3|206603.1|206780.9|206566.3|206810|206610.9|206752.5|206547.6|30
1730871340000|2024-11-06 05:35:40|206768.4|206568.2|206752.1|206544.3|206779.7|206576.1|206725.6|206524|23
1730871350000|2024-11-06 05:35:50|206788.5|206509.6|206744.5|206540.6|206788.5|206547.5|206733|206509.6|31
1730871360000|2024-11-06 05:36:00|206744|206541.6|206754.7|206549.7|206855.2|206575.1|206733|206517.1|35
1730871370000|2024-11-06 05:36:10|206763.3|206549.8|206763.3|206557.8|206841.5|206577.2|206753|206549.8|28
1730871380000|2024-11-06 05:36:20|206776.8|206572.8|206808.8|206670.2|206878.3|206670.2|206766.1|206566.7|35
1730871390000|2024-11-06 05:36:30|206797.7|206601.5|206812.4|206611.5|206812.4|206611.5|206785.8|206584.1|23
1730871400000|2024-11-06 05:36:40|206809.9|206606.5|206828.4|206627.5|206828.4|206627.5|206789.4|206590.5|29
1730871410000|2024-11-06 05:36:50|206841.6|206630.9|206853.5|206651.3|206853.5|206660.3|206841.6|206625.9|31
1730871420000|2024-11-06 05:37:00|206842.1|206633.7|206784.7|206584.7|206844.4|206663.3|206779.5|206583.7|27
1730871430000|2024-11-06 05:37:10|206819.6|206584.4|206810.7|206618.8|206819.6|206647.5|206783.9|206564.5|13
1730871440000|2024-11-06 05:37:20|206780.6|206642|206787.7|206590.7|206863.9|206649.1|206765.7|206526.7|27
1730871450000|2024-11-06 05:37:30|206789.3|206590.1|206778|206575.5|206816.5|206596.3|206768.4|206544.9|39
1730871460000|2024-11-06 05:37:40|206815.3|206571.8|206777.7|206621.1|206815.3|206622.8|206744.7|206558.3|35
1730871470000|2024-11-06 05:37:50|206824.6|206606.4|206776.9|206625.5|206839.3|206634|206775.9|206586.1|31
1730871480000|2024-11-06 05:38:00|206782.3|206625.6|206847.5|206640.1|206859.7|206643.8|206782.3|206561.8|38
1730871490000|2024-11-06 05:38:10|206839.8|206632.1|206824.8|206616.3|206849.8|206642.8|206814.5|206605.2|35
1730871500000|2024-11-06 05:38:20|206829.9|206621.5|206796.3|206594.7|206847.8|206640.5|206785.1|206583.2|31
1730871510000|2024-11-06 05:38:30|206796.9|206595|206833.2|206630.9|206839.9|206637.6|206781.3|206580.7|23
1730871520000|2024-11-06 05:38:40|206833.5|206631.3|206836.6|206634.9|206843.7|206643.9|206824.3|206622.2|32
1730871530000|2024-11-06 05:38:50|206830.1|206628.1|206827.7|206626.8|206834|206633.5|206826.8|206625.1|16
1730871540000|2024-11-06 05:39:00|206828.3|206627.5|206811.5|206641.1|206833.6|206643.3|206808.9|206619.3|28
1730871550000|2024-11-06 05:39:10|206811.8|206641.4|206778.8|206601.1|206843.5|206655.7|206756.7|206579.3|34
1730871560000|2024-11-06 05:39:20|206785.5|206594.7|206779.1|206603.1|206789.5|206607.6|206771.1|206594.7|14
1730871570000|2024-11-06 05:39:30|206792.6|206591.9|206792.1|206606.1|206793.6|206608.3|206764|206552.9|23
1730871580000|2024-11-06 05:39:40|206814.9|206639.1|206792.8|206622.7|206814.9|206639.1|206767.7|206590.7|37
1730871590000|2024-11-06 05:39:50|206798.1|206627.7|206791.3|206606.1|206814|206631.4|206766.7|206594.7|31
1730871600000|2024-11-06 05:40:00|206788|206603.1|206799.7|206628.5|206838.3|206641.7|206779.7|206599.5|30
1730871610000|2024-11-06 05:40:10|206806.5|206635.9|206758.7|206570.1|206821.1|206650.7|206746.1|206547.5|33
1730871620000|2024-11-06 05:40:20|206759.7|206580.5|206768|206585.7|206799.7|206598.7|206758.7|206551.6|36
1730871630000|2024-11-06 05:40:30|206765|206583.1|206744.9|206574.5|206779.9|206591.1|206671|206532.1|25
1730871640000|2024-11-06 05:40:40|206745.3|206574.8|206727.3|206556.9|206778.9|206577.1|206721.3|206461.7|16
1730871650000|2024-11-06 05:40:50|206729.4|206551.8|206647.9|206451.9|206731.1|206553.5|206642.7|206415.4|18
1730871660000|2024-11-06 05:41:00|206677.4|206416.1|206587.9|206417.8|206677.4|206484.4|206586.1|206416|26
1730871670000|2024-11-06 05:41:10|206587.2|206416.8|206596.3|206425.8|206602.4|206432.3|206587.2|206416.8|12
1730871680000|2024-11-06 05:41:20|206595.9|206425.5|206578.1|206407.6|206596.3|206425.8|206578.1|206407.6|15
1730871690000|2024-11-06 05:41:30|206586.9|206416.5|206596.3|206425.8|206598.7|206428.3|206586.9|206416.5|19
1730871700000|2024-11-06 05:41:40|206595.6|206425.5|206698.7|206489.7|206704.1|206494.5|206576.5|206398.1|28
1730871710000|2024-11-06 05:41:50|206709.1|206500.2|206751.1|206550.5|206755.2|206554.2|206709.1|206500.2|24
1730871720000|2024-11-06 05:42:00|206744.1|206543.4|206746.1|206545.1|206751.4|206550.5|206744.1|206543.4|15
1730871730000|2024-11-06 05:42:10|206754.7|206553.3|206753.7|206551.1|206754.7|206553.3|206752.7|206549.8|9
1730871740000|2024-11-06 05:42:20|206754.4|206551.5|206754.3|206551.1|206757.3|206553.9|206747.8|206544.3|10
1730871750000|2024-11-06 05:42:30|206753.9|206550.8|206769.3|206525.7|206770|206551.3|206745.7|206525.7|11
1730871760000|2024-11-06 05:42:40|206777.9|206534.2|206764.7|206512.7|206785.7|206558.9|206751|206493.9|17
1730871770000|2024-11-06 05:42:50|206750.1|206528.1|206747.2|206543.3|206750.1|206544.4|206729.3|206525.5|17
1730871780000|2024-11-06 05:43:00|206746.9|206543|206665.4|206475.6|206746.9|206543|206643.7|206450.9|30
1730871790000|2024-11-06 05:43:10|206665.7|206475.9|206655.7|206466.3|206666.1|206476.3|206649.7|206459.9|19
1730871800000|2024-11-06 05:43:20|206655.4|206465.9|206710.1|206512.5|206725.7|206512.5|206655.4|206465.9|19
1730871810000|2024-11-06 05:43:30|206709.4|206512.2|206694.1|206496.6|206709.7|206512.5|206693.7|206496.2|23
1730871820000|2024-11-06 05:43:40|206701.3|206503.8|206699.3|206502.1|206706.4|206508.9|206691.3|206493.9|23
1730871830000|2024-11-06 05:43:50|206704.5|206507.3|206737.2|206499.1|206737.5|206514.9|206701.3|206483.7|25
1730871840000|2024-11-06 05:44:00|206734.9|206496.4|206713.7|206504.6|206737.2|206506.9|206683.8|206445.4|18
1730871850000|2024-11-06 05:44:10|206715.4|206506.3|206693.1|206495.4|206717.1|206508.3|206692.1|206493|21
1730871860000|2024-11-06 05:44:20|206699.1|206501.5|206711.9|206509.5|206712.5|206510.1|206687.4|206489.7|23
1730871870000|2024-11-06 05:44:30|206712.2|206509.8|206699.9|206483.7|206718.2|206516.1|206668.5|206464.1|21
1730871880000|2024-11-06 05:44:40|206708.8|206492.5|206689|206473.9|206708.8|206496.7|206679.3|206464.3|24
1730871890000|2024-11-06 05:44:50|206680.3|206465.5|206703.3|206460.7|206703.3|206476.3|206670.9|206456.5|19
1730871900000|2024-11-06 05:45:00|206703.6|206461.1|206705.1|206499.5|206715|206500.2|206688.4|206452.5|26
1730871910000|2024-11-06 05:45:10|206703.4|206498.2|206669.1|206461.9|206710.3|206504.7|206669.1|206461.9|26
1730871920000|2024-11-06 05:45:20|206679.9|206469.5|206666.6|206471.1|206680.9|206479.9|206661.9|206461.6|37
1730871930000|2024-11-06 05:45:30|206665.7|206470.3|206686.9|206481.3|206723.2|206481.3|206655|206435.4|29
1730871940000|2024-11-06 05:45:40|206687.5|206482|206700.1|206488.6|206718.7|206509.4|206687.5|206481.7|36
1730871950000|2024-11-06 05:45:50|206693.3|206481.7|206692.5|206488.8|206713.7|206504.7|206682.9|206479.1|30
1730871960000|2024-11-06 05:46:00|206698.5|206496.9|206641|206421.7|206716.7|206503.9|206641|206421.7|25
1730871970000|2024-11-06 05:46:10|206617.6|206418.1|206634.7|206437.4|206651.3|206443.5|206615.6|206416.1|34
1730871980000|2024-11-06 05:46:20|206633.7|206422.9|206619.7|206440.1|206645.5|206448.9|206612.1|206407.9|39
1730871990000|2024-11-06 05:46:30|206638.5|206442.8|206694.1|206512.3|206714.7|206518.7|206624.6|206428.6|29
1730872000000|2024-11-06 05:46:40|206691.9|206510.1|206681.5|206499.7|206700.4|206518.3|206681.5|206499.7|29
1730872010000|2024-11-06 05:46:50|206686.5|206495.7|206637.4|206444.4|206697.8|206507.3|206597.1|206403.6|28
1730872020000|2024-11-06 05:47:00|206637.1|206444.1|206665.7|206468.4|206665.7|206468.4|206636.1|206443.1|17
1730872030000|2024-11-06 05:47:10|206668.1|206470.7|206588.6|206395.1|206668.4|206471.1|206587.2|206394.1|21
1730872040000|2024-11-06 05:47:20|206588.3|206394.8|206581.2|206402.3|206601|206407.5|206576.6|206385.4|29
1730872050000|2024-11-06 05:47:30|206580.4|206402.1|206607.1|206413.1|206608.7|206418.7|206574.6|206389.8|30
1730872060000|2024-11-06 05:47:40|206600.2|206404.9|206588.4|206396.5|206608.1|206416.6|206588.3|206396.1|23
1730872070000|2024-11-06 05:47:50|206600.1|206407.8|206586|206405.9|206614.1|206430.1|206577.6|206375.5|30
1730872080000|2024-11-06 05:48:00|206593.1|206413.1|206603|206424.9|206624.1|206449.2|206593.1|206407.9|22
1730872090000|2024-11-06 05:48:10|206600.7|206422.5|206602.9|206428.2|206603.2|206428.5|206600.7|206422.5|15
1730872100000|2024-11-06 05:48:20|206602.5|206427.9|206593.8|206416.2|206610.9|206436.3|206592.8|206403.6|23
1730872110000|2024-11-06 05:48:30|206594.1|206416.5|206605.8|206418.3|206605.8|206424.4|206589.8|206410.5|11
1730872120000|2024-11-06 05:48:40|206594.7|206410.6|206585.2|206407.6|206600.3|206414.6|206584.3|206396.6|19
1730872130000|2024-11-06 05:48:50|206608.2|206364.9|206562.1|206376.1|206608.2|206395.7|206558.4|206355.9|23
1730872140000|2024-11-06 05:49:00|206561.1|206375.9|206528.3|206350.2|206567.7|206384.8|206511.5|206327.7|30
1730872150000|2024-11-06 05:49:10|206527.7|206349.9|206533.9|206330.5|206546.1|206354.7|206519.4|206325.5|24
1730872160000|2024-11-06 05:49:20|206542|206322.4|206474.1|206290.1|206556.3|206346.2|206436.6|206231.2|31
1730872170000|2024-11-06 05:49:30|206474.5|206290.5|206450.9|206267.3|206480.3|206296.3|206450.9|206267.3|21
1730872180000|2024-11-06 05:49:40|206464.5|206268.9|206478|206284.5|206478|206287.4|206450.2|206264.3|21
1730872190000|2024-11-06 05:49:50|206477.3|206284.2|206416.2|206291.2|206477.3|206305.4|206411.4|206248.6|19
1730872200000|2024-11-06 05:50:00|206417|206292|206421.6|206296.6|206439.3|206310.5|206410|206285|9
1730872210000|2024-11-06 05:50:10|206409.4|206284.4|206418|206230.7|206418.7|206284.4|206368.9|206224.9|17
1730872220000|2024-11-06 05:50:20|206420|206231.1|206414.5|206259.1|206421.4|206271|206408.3|206231.1|15
1730872230000|2024-11-06 05:50:30|206415.5|206218.4|206305|206118.3|206417.3|206262.8|206294.9|206108.5|20
1730872240000|2024-11-06 05:50:40|206307|206120.3|206208.1|206023.6|206307|206120.3|206197.9|206023.6|30
1730872250000|2024-11-06 05:50:50|206199.2|206058.6|206270.1|206093.9|206292.9|206093.9|206199.2|206045.2|23
1730872260000|2024-11-06 05:51:00|206288.9|206112.5|206309.3|206126.6|206315.9|206129.5|206288.9|206112.5|30
1730872270000|2024-11-06 05:51:10|206317.3|206124|206327.9|206202.9|206394|206239.9|206317.3|206124|26
1730872280000|2024-11-06 05:51:20|206336.6|206211.6|206312.1|206120.5|206398.3|206217.5|206312.1|206120.5|18
1730872290000|2024-11-06 05:51:30|206312.7|206115.7|206289.7|206108|206312.7|206119.4|206289.3|206100.3|15
1730872300000|2024-11-06 05:51:40|206290.7|206108.7|206297.4|206113.2|206303.7|206120.3|206290.7|206106.9|11
1730872310000|2024-11-06 05:51:50|206296.7|206112.9|206303.5|206119.6|206308.5|206124.3|206292.8|206108.6|20
1730872320000|2024-11-06 05:52:00|206306.4|206122|206307.5|206127|206307.8|206127.7|206304.1|206122|12
1730872330000|2024-11-06 05:52:10|206307.1|206126.7|206335.9|206153.8|206335.9|206153.8|206302.1|206121.7|17
1730872340000|2024-11-06 05:52:20|206336.3|206154.1|206353.3|206145.4|206375.3|206160.4|206336.3|206128.3|24
1730872350000|2024-11-06 05:52:30|206353|206145.1|206355.3|206147.7|206359.7|206152|206351.7|206144|11
1730872360000|2024-11-06 05:52:40|206356.7|206149|206348.4|206140.7|206357|206149.3|206343.1|206135.4|19
1730872370000|2024-11-06 05:52:50|206348.7|206141.1|206406|206204.9|206440.9|206206|206342.7|206135.1|21
1730872380000|2024-11-06 05:53:00|206407.3|206206.6|206404.9|206203.1|206416|206214.9|206404.5|206203.1|18
1730872390000|2024-11-06 05:53:10|206407.2|206205.5|206546.7|206359.5|206555.5|206368.4|206401.5|206200.4|20
1730872400000|2024-11-06 05:53:20|206544.1|206357|206859.1|206662.1|206859.1|206662.1|206543.5|206356.7|30
1730872410000|2024-11-06 05:53:30|206861.1|206663.8|206827.6|206622.5|207007.1|206788.6|206760.5|206563.3|38
1730872420000|2024-11-06 05:53:40|206827.5|206622.7|207076.3|206867.7|207086.9|206878|206766.4|206564.2|38
1730872430000|2024-11-06 05:53:50|207087.3|206878.3|207120.1|206858.4|207121.1|206882.6|207074.1|206843.3|26
1730872440000|2024-11-06 05:54:00|207123.1|206861.4|207309.9|207034.7|207309.9|207043.3|207123.1|206861.4|36
1730872450000|2024-11-06 05:54:10|207309.5|207034.4|207556.4|207203.6|207580|207344.7|207296.3|207034.4|20
1730872460000|2024-11-06 05:54:20|207556.3|207179.6|207397.1|206982.9|207560.3|207207.7|207338.7|206982.9|16
1730872470000|2024-11-06 05:54:30|207399.5|206984.9|207460.1|207095.5|207494.8|207151.6|207315.5|206979.9|26
1730872480000|2024-11-06 05:54:40|207461|207095.1|207322.9|206977.3|207461|207095.1|207247.3|206889.6|23
1730872490000|2024-11-06 05:54:50|207382.3|206976.7|207393.8|207045.9|207393.8|207045.9|207322.9|206965.3|26
1730872500000|2024-11-06 05:55:00|207458.5|207050.9|207446.6|207036.4|207458.5|207128.8|207393.8|206994.5|26
1730872510000|2024-11-06 05:55:10|207446.7|207038.4|207421.5|207070.1|207447.3|207119.1|207421.5|207036.4|11
1730872520000|2024-11-06 05:55:20|207475|207076.4|207421.5|207071.1|207475|207078.7|207421.5|207069.4|21
1730872530000|2024-11-06 05:55:30|207329.5|207078.1|207319.4|207042.9|207333.7|207190.9|207254.1|207037|12
1730872540000|2024-11-06 05:55:40|207250.4|207111.8|207337.3|207133.5|207359.9|207147.7|207250.4|207047.7|13
1730872550000|2024-11-06 05:55:50|207379.1|207062.1|207328.7|206967.7|207379.6|207062.1|207246.7|206967.3|27
1730872560000|2024-11-06 05:56:00|207333.1|206967.3|207244.3|206962.3|207335.4|206975.7|207244.3|206951.6|15
1730872570000|2024-11-06 05:56:10|207360.2|206962.6|207370.8|207088.1|207388.6|207104|207283.6|206962.6|13
1730872580000|2024-11-06 05:56:20|207371.5|206992.7|207323.8|207040.4|207378.1|207102.6|207273.7|206992.7|18
1730872590000|2024-11-06 05:56:30|207340.9|207049.4|207330|207062|207340.9|207072.9|207330|207041.1|26
1730872600000|2024-11-06 05:56:40|207328.9|207134.4|207312.2|207111.2|207391.1|207134.4|207271.6|207040.3|20
1730872610000|2024-11-06 05:56:50|207462.1|207156|207445.1|207149.8|207482.4|207223.4|207445.1|207146.5|25
1730872620000|2024-11-06 05:57:00|207413.4|207235.5|207440.4|207219|207516.3|207291.2|207324.7|207111.4|35
1730872630000|2024-11-06 05:57:10|207430.2|207289|207341.8|207133|207469.5|207289|207323.7|207116.3|35
1730872640000|2024-11-06 05:57:20|207417.6|207132|207317.9|207179.3|207417.6|207188.5|207304.7|207124.1|24
1730872650000|2024-11-06 05:57:30|207300.6|207162|207322.7|207184.1|207322.7|207184.1|207300.6|207162|3
1730872660000|2024-11-06 05:57:40|207306.2|207167.6|207383.5|207178.9|207411.5|207206.1|207306.2|207102|14
1730872670000|2024-11-06 05:57:50|207349.2|207102|207389.1|207106.2|207392.2|207183.3|207349.2|207088.1|17
1730872680000|2024-11-06 05:58:00|207385.1|207109.3|207328.8|207117.5|207412.9|207190.2|207275.3|207061.3|31
1730872690000|2024-11-06 05:58:10|207345.7|207190.2|207422.7|207213|207422.7|207213|207318.3|207179.7|7
1730872700000|2024-11-06 05:58:20|207421.1|207142.3|207410|207117.9|207421.1|207198.9|207312.8|207041.8|12
1730872710000|2024-11-06 05:58:30|207332.5|207126.6|207482.1|207262.1|207482.3|207262.1|207331.9|207113.5|31
1730872720000|2024-11-06 05:58:40|207472.2|207197.7|207452.4|207177.2|207472.2|207262.1|207435.3|207167.6|27
1730872730000|2024-11-06 05:58:50|207460.4|207185.2|207405.6|207199.3|207462|207244.5|207398.7|207121.8|23
1730872740000|2024-11-06 05:59:00|207405.5|207130.9|207406.1|207132.1|207413.5|207208.4|207394.4|207123.8|28
1730872750000|2024-11-06 05:59:10|207407.9|207200.5|207376.3|207083.9|207410.5|207200.7|207376.3|207083.9|8
1730872760000|2024-11-06 05:59:20|207292.1|207153.5|207287.9|207080.2|207313.5|207166.3|207265.1|207074|18
1730872770000|2024-11-06 05:59:30|207373.1|207080.7|207302.9|207097.5|207381.2|207164.3|207244.1|207079.1|29
1730872780000|2024-11-06 05:59:40|207290.4|207164.3|207291.2|207152.6|207365.6|207165.6|207268.8|207072.5|13
1730872790000|2024-11-06 05:59:50|207277.9|207122.2|207225.7|207007.9|207311.3|207122.2|207213.9|206994.4|30
1730872800000|2024-11-06 06:00:00|207216.5|207007.6|207197.6|207059|207294.6|207074.1|207197.6|206987.7|29
1730872810000|2024-11-06 06:00:10|207209.1|207070.5|207272.9|207014.5|207279.3|207070.5|207145.9|206881.8|30
1730872820000|2024-11-06 06:00:20|207276.6|207018.2|207172.9|206914.5|207281.3|207022.9|207172.9|206914.5|28
1730872830000|2024-11-06 06:00:30|207164.5|206906.1|207170.3|206911.9|207177.2|206919.1|207104.6|206904.9|27
1730872840000|2024-11-06 06:00:40|207108.4|206912.2|207151.3|206892.9|207170.6|206913.5|207108.4|206889.9|25
1730872850000|2024-11-06 06:00:50|207100.9|206902.5|207143.9|206919.2|207160.3|206962.3|207100.9|206900.5|25
1730872860000|2024-11-06 06:01:00|207137.6|206912.5|207173.5|206948.5|207174.5|206949.5|207128.4|206903.7|25
1730872870000|2024-11-06 06:01:10|207176.2|206951.1|207168.3|206956.9|207176.2|206957.6|207165.3|206940.5|25
1730872880000|2024-11-06 06:01:20|207168|206957.3|207162.5|206953.4|207169.1|206957.7|207154.4|206943.3|23
1730872890000|2024-11-06 06:01:30|207164.8|206956.1|207134.7|206925.9|207165.8|206957.1|207132.5|206923.7|24
1730872900000|2024-11-06 06:01:40|207135.3|206926.3|207130.9|206922.1|207142.2|206933.1|207117.7|206909|18
1730872910000|2024-11-06 06:01:50|207131.5|206922.8|207267.6|207031.9|207268.6|207032.9|207131.5|206922.8|16
1730872920000|2024-11-06 06:02:00|207267.3|207022.9|207268.7|207032.9|207269|207033.3|207257.3|207021.5|15
1730872930000|2024-11-06 06:02:10|207269|207033.3|207267.4|207031.7|207305.9|207070.1|207267.4|207031.7|16
1730872940000|2024-11-06 06:02:20|207265.7|207030|207262.4|207026.7|207295.5|207060.1|207213.6|206981.5|27
1730872950000|2024-11-06 06:02:30|207262.1|207026.3|207380.5|207153.1|207383.2|207155.8|207262.1|207026.3|20
1730872960000|2024-11-06 06:02:40|207382.9|207155.1|207383.9|207156.1|207383.9|207156.5|207381.5|207154.1|16
1730872970000|2024-11-06 06:02:50|207390.9|207163.1|207398.1|207170.7|207403.7|207176.3|207388.6|207160.9|24
1730872980000|2024-11-06 06:03:00|207382.3|207154.5|207378.4|207151|207382.3|207154.5|207369.9|207142.5|35
1730872990000|2024-11-06 06:03:10|207378.7|207151.3|207379.4|207152|207385.8|207158.4|207370.4|207142.7|30
1730873000000|2024-11-06 06:03:20|207380.1|207152.3|207389.7|207161.9|207389.7|207162.3|207377|207149.3|26
1730873010000|2024-11-06 06:03:30|207382.2|207162|207380.1|207152.4|207389.7|207162.3|207377.5|207150.1|32
1730873020000|2024-11-06 06:03:40|207378.8|207151.4|207420.1|207192.4|207420.5|207193.1|207378.8|207151.4|17
1730873030000|2024-11-06 06:03:50|207419.8|207192.1|207667.5|207440.1|207675.9|207497.8|207419.8|207192.1|17
1730873040000|2024-11-06 06:04:00|207666.1|207438.7|207728.1|207497.4|207735.3|207497.4|207640.5|207413.1|32
1730873050000|2024-11-06 06:04:10|207727.4|207496.7|207731.3|207458.5|207743.5|207496.7|207703.7|207445.2|29
1730873060000|2024-11-06 06:04:20|207732.3|207459.5|207630.9|207478.1|207732.3|207478.1|207614.9|207410.1|26
1730873070000|2024-11-06 06:04:30|207614.2|207461.4|207624.5|207397.5|207637.9|207461.4|207417|207254.1|29
1730873080000|2024-11-06 06:04:40|207623.9|207396.5|207619.8|207394.1|207625.2|207398.1|207601.7|207374.3|10
1730873090000|2024-11-06 06:04:50|207619.1|207393.7|207719.2|207580.6|207723.5|207580.6|207611|207385.6|16
1730873100000|2024-11-06 06:05:00|207708.6|207570|207810.5|207618.1|207827.8|207637.4|207697.4|207515.9|15
1730873110000|2024-11-06 06:05:10|207820.2|207619.9|207819.2|207627|207821.1|207627|207816.9|207619.9|16
1730873120000|2024-11-06 06:05:20|207828.8|207621.5|207769.8|207551.9|207828.8|207621.5|207759.5|207535.2|24
1730873130000|2024-11-06 06:05:30|207764|207540.2|207719.2|207508.4|207769.1|207553.4|207703.7|207491.2|25
1730873140000|2024-11-06 06:05:40|207725.7|207516.7|207721.8|207512.7|207726.4|207517.3|207719.1|207510.4|10
1730873150000|2024-11-06 06:05:50|207721.1|207512.4|207726.9|207517.9|207727.3|207518.5|207712.7|207503.7|14
1730873160000|2024-11-06 06:06:00|207726.3|207517.5|207783.7|207575|207786.1|207577|207699.1|207490|22
1730873170000|2024-11-06 06:06:10|207785.1|207576|207787.3|207578.5|207812.7|207624.1|207760.5|207562|16
1730873180000|2024-11-06 06:06:20|207788.3|207579.2|207788|207579.3|207788.3|207579.3|207781|207571.9|7
1730873190000|2024-11-06 06:06:30|207788.7|207579.6|207801.7|207593|207802.7|207628.5|207767.1|207579.6|11
1730873200000|2024-11-06 06:06:40|207802.7|207593.7|207780.7|207571.6|207813.1|207604|207749.6|207571.3|10
1730873210000|2024-11-06 06:06:50|207780.3|207570.9|207777.3|207568.6|207780.3|207570.9|207777.3|207568.6|12
1730873220000|2024-11-06 06:07:00|207777.7|207568.9|207802.3|207593.3|207802.7|207593.6|207764.9|207556.1|17
1730873230000|2024-11-06 06:07:10|207732.3|207567.1|207785.7|207576.6|207786.7|207577.6|207732.3|207561.8|12
1730873240000|2024-11-06 06:07:20|207775.9|207566.9|207780.9|207571.9|207781.9|207572.9|207774.6|207565.5|9
1730873250000|2024-11-06 06:07:30|207781.3|207572.2|207780|207571.3|207798.2|207608.9|207772.7|207563.6|16
1730873260000|2024-11-06 06:07:40|207777.7|207568.9|207789.7|207619.5|207792.7|207619.5|207777.7|207568.9|23
1730873270000|2024-11-06 06:07:50|207791.4|207582.3|207765.7|207640.7|207791.4|207649.6|207714|207579|18
1730873280000|2024-11-06 06:08:00|207766|207641|207626.3|207456.3|207768.1|207641|207596.9|207426.5|25
1730873290000|2024-11-06 06:08:10|207618|207455.9|207614|207443.9|207634.8|207456.4|207614|207440.9|14
1730873300000|2024-11-06 06:08:20|207614.3|207443.6|207573.9|207403.8|207615|207444.6|207566.5|207396.4|16
1730873310000|2024-11-06 06:08:30|207574.2|207404.5|207632.5|207461.9|207641.2|207467.7|207548.9|207374.3|23
1730873320000|2024-11-06 06:08:40|207631.9|207461.5|207656.1|207481.6|207656.1|207481.6|207631.9|207459.3|19
1730873330000|2024-11-06 06:08:50|207654.7|207480.6|207597.1|207407.2|207656.1|207481.6|207597.1|207407.2|17
1730873340000|2024-11-06 06:09:00|207596.7|207406.9|207648.1|207451.2|207648.1|207451.2|207596.7|207406.9|17
1730873350000|2024-11-06 06:09:10|207642.4|207445.2|207557.3|207364.7|207642.4|207445.2|207519|207364.7|22
1730873360000|2024-11-06 06:09:20|207557.7|207365.4|207519.3|207374.9|207596|207418.3|207511|207363.7|14
1730873370000|2024-11-06 06:09:30|207558.9|207374.5|207627.4|207451.1|207636|207463.2|207558.9|207374.5|20
1730873380000|2024-11-06 06:09:40|207628.1|207451.4|207635.9|207441.7|207635.9|207452.1|207628.1|207441.1|12
1730873390000|2024-11-06 06:09:50|207629.7|207453|207629.3|207452.9|207635.3|207453.2|207628.3|207443.9|17
1730873400000|2024-11-06 06:10:00|207636.4|207446.7|207640.5|207442.6|207642.5|207454.6|207630.3|207442.6|15
1730873410000|2024-11-06 06:10:10|207629.3|207453.4|207683.8|207508.9|207685.1|207509.9|207629.3|207447.4|17
1730873420000|2024-11-06 06:10:20|207684.8|207509.3|207703.1|207529.9|207716.9|207542.3|207684.8|207509.3|17
1730873430000|2024-11-06 06:10:30|207703.8|207530.3|207699.7|207526.1|207703.8|207530.3|207690.1|207516.9|6
1730873440000|2024-11-06 06:10:40|207699.3|207525.8|207698.3|207524.8|207699.3|207525.8|207698.3|207524.8|5
1730873450000|2024-11-06 06:10:50|207697.7|207524.5|207700.3|207527.1|207700.3|207527.1|207697.7|207524.5|6
1730873460000|2024-11-06 06:11:00|207701|207527.5|207789|207439|207794|207527.5|207701|207439|7
1730873470000|2024-11-06 06:11:10|207695.1|207521.9|207764.5|207639.5|207786.6|207639.7|207677.4|207521.9|10
1730873480000|2024-11-06 06:11:20|207770.5|207645.5|207750.3|207622|207795.3|207647.9|207750.3|207616.4|14
1730873490000|2024-11-06 06:11:30|207787.6|207620.9|207771.1|207613.3|207788.5|207622.4|207747.7|207604|19
1730873500000|2024-11-06 06:11:40|207774|207607.9|207772.2|207613.6|207774|207613.6|207771.7|207607.9|4
1730873510000|2024-11-06 06:11:50|207771.1|207614.1|207771|207614.3|207771.4|207614.3|207771|207613.2|3
1730873520000|2024-11-06 06:12:00|207777.5|207615.2|207780.5|207615.8|207780.5|207615.8|207773.5|207609|12
1730873530000|2024-11-06 06:12:10|207783|207617.2|207786.9|207620.1|207788.8|207663.3|207768.1|207609.6|10
1730873540000|2024-11-06 06:12:20|207790.7|207665.7|207790.6|207634.3|207801.2|207666.3|207786.1|207621.4|20
1730873550000|2024-11-06 06:12:30|207757.5|207632.2|207676.4|207505.6|207800.3|207661.4|207644.8|207483.7|12
1730873560000|2024-11-06 06:12:40|207679.1|207507.9|207711.3|207540.2|207714.1|207543.3|207678.1|207507.3|20
1730873570000|2024-11-06 06:12:50|207711.9|207540.9|207634.8|207509.8|207713.9|207543.2|207634.8|207474.5|16
1730873580000|2024-11-06 06:13:00|207619.7|207494.7|207655.5|207530.3|207659.9|207530.3|207619.7|207467.8|13
1730873590000|2024-11-06 06:13:10|207655.3|207512.3|207540.3|207369.2|207655.3|207512.3|207508.8|207338|21
1730873600000|2024-11-06 06:13:20|207543.4|207372.3|207547.5|207359.9|207552.2|207372.3|207467.3|207324.5|31
1730873610000|2024-11-06 06:13:30|207548.1|207360.9|207584.3|207397|207586.3|207399|207534.3|207346.7|20
1730873620000|2024-11-06 06:13:40|207585.7|207398|207591.9|207399.8|207618.3|207421.3|207582.6|207390.5|22
1730873630000|2024-11-06 06:13:50|207590.9|207399.1|207658.1|207470.3|207658.1|207470.3|207587.2|207395.1|16
1730873640000|2024-11-06 06:14:00|207649.9|207467.6|207536.2|207358.5|207649.9|207467.6|207535.9|207358.5|19
1730873650000|2024-11-06 06:14:10|207535.5|207357.9|207444.9|207273|207535.5|207357.9|207434.7|207261.8|24
1730873660000|2024-11-06 06:14:20|207432.7|207260.5|207497.7|207322.7|207510.1|207338.1|207432.7|207260.5|26
1730873670000|2024-11-06 06:14:30|207498.7|207323.3|207496.3|207299|207502.4|207325.1|207483.8|207289.5|24
1730873680000|2024-11-06 06:14:40|207497.3|207299.3|207474.1|207293.7|207510.5|207322.8|207467.3|207287|21
1730873690000|2024-11-06 06:14:50|207474.4|207294|207471.9|207281.4|207475.1|207294.7|207420.4|207236.9|18
1730873700000|2024-11-06 06:15:00|207471.6|207281.1|207504.8|207315.7|207515.7|207321.9|207470.6|207268.3|17
1730873710000|2024-11-06 06:15:10|207503.8|207314.7|207510.1|207328.3|207510.1|207328.3|207426.8|207239.1|15
1730873720000|2024-11-06 06:15:20|207509.5|207327.9|207441.5|207260.2|207509.5|207327.9|207435.8|207252.2|24
1730873730000|2024-11-06 06:15:30|207436.4|207255.1|207423.5|207241.2|207474.5|207289.5|207423.5|207241.2|14
1730873740000|2024-11-06 06:15:40|207423.2|207240.9|207423.9|207241.9|207424.9|207242.9|207422.5|207240.5|11
1730873750000|2024-11-06 06:15:50|207423.6|207241.6|207422.8|207241.8|207423.6|207242.5|207417.6|207235.2|12
1730873760000|2024-11-06 06:16:00|207415.5|207234.5|207342|207167.7|207415.5|207234.5|207342|207167.7|22
1730873770000|2024-11-06 06:16:10|207343.1|207169|207366|207169.5|207367.3|207180.9|207342.8|207167.8|18
1730873780000|2024-11-06 06:16:20|207353.5|207180.9|207498.9|207328.4|207503.1|207328.4|207343.3|207171.4|17
1730873790000|2024-11-06 06:16:30|207491.3|207320.9|207501.6|207331.2|207507.1|207336.7|207491.3|207320.9|11
1730873800000|2024-11-06 06:16:40|207506.9|207336.5|207516.5|207345.4|207524.4|207352.5|207502.3|207331.9|31
1730873810000|2024-11-06 06:16:50|207520.1|207347.9|207529.6|207359.2|207536.9|207366.5|207513.8|207342.5|33
1730873820000|2024-11-06 06:17:00|207529.3|207358.9|207487|207316.9|207529.6|207359.2|207486.3|207315.9|22
1730873830000|2024-11-06 06:17:10|207487.7|207317.3|207492.9|207322.9|207493.6|207323.2|207487.7|207317.3|10
1730873840000|2024-11-06 06:17:20|207486.3|207316.3|207411.7|207241.2|207486.3|207316.3|207410.3|207210.3|16
1730873850000|2024-11-06 06:17:30|207411|207240.9|207350.9|207176.3|207414|207243.5|207342.8|207168.5|18
1730873860000|2024-11-06 06:17:40|207396.9|207214.6|207416.7|207227.6|207425|207235.9|207396.9|207213.8|24
1730873870000|2024-11-06 06:17:50|207423.8|207234.7|207425.4|207236.3|207431.5|207238.6|207418.2|207222.5|17
1730873880000|2024-11-06 06:18:00|207432.7|207230.9|207482.3|207306.2|207482.3|207306.2|207413.5|207219.7|30
1730873890000|2024-11-06 06:18:10|207475.7|207298.3|207560.4|207287.5|207560.4|207332.7|207468.7|207287.2|19
1730873900000|2024-11-06 06:18:20|207560.1|207287.2|207558.4|207285.9|207561.4|207288.5|207558.4|207285.9|7
1730873910000|2024-11-06 06:18:30|207559.4|207286.5|207558.4|207285.9|207560.7|207287.9|207558.4|207285.9|9
1730873920000|2024-11-06 06:18:40|207558.7|207285.5|207593|207243|207593|207285.5|207556.7|207241|10
1730873930000|2024-11-06 06:18:50|207589|207240|207590|207240|207592|207242|207588|207239|7
1730873940000|2024-11-06 06:19:00|207589|207239|207593|207243|207593|207243|207588|207239|7
1730873950000|2024-11-06 06:19:10|207591|207242|207552|207279.4|207591|207280.1|207550.7|207240|11
1730873960000|2024-11-06 06:19:20|207553|207280.4|207534.5|207263.5|207566.5|207293.9|207532.1|207261.1|12
1730873970000|2024-11-06 06:19:30|207534.1|207263.8|207531.1|207260.5|207534.5|207263.8|207531.1|207260.5|5
1730873980000|2024-11-06 06:19:40|207534.1|207263.1|207554.4|207283.4|207556.1|207285.1|207534.1|207263.1|9
1730873990000|2024-11-06 06:19:50|207553.7|207283.1|207530.1|207265.6|207553.7|207283.1|207529.1|207264.6|15
1730874000000|2024-11-06 06:20:00|207539.5|207276.7|207590.3|207405.9|207601.9|207415.5|207539.5|207276.7|19
1730874010000|2024-11-06 06:20:10|207589.3|207405.3|207720.3|207462.9|207738.7|207491.9|207589.3|207405.3|23
1730874020000|2024-11-06 06:20:20|207718.9|207461.6|207750.9|207505.9|207763.9|207514.4|207718.3|207461.3|17
1730874030000|2024-11-06 06:20:30|207751.3|207506.2|207666.2|207434.7|207751.6|207506.9|207658.7|207423.5|13
1730874040000|2024-11-06 06:20:40|207678.4|207445.1|207669.3|207454|207683.9|207458.9|207662.9|207441.4|15
1730874050000|2024-11-06 06:20:50|207668.9|207454.3|207664.5|207449.8|207671.9|207456.7|207664.5|207449.8|8
1730874060000|2024-11-06 06:21:00|207671.7|207457.6|207524.9|207343.9|207671.7|207457.6|207506.4|207323.9|21
1730874070000|2024-11-06 06:21:10|207531.3|207351.9|207584.6|207281.8|207585.3|207353.7|207509.3|207280.8|20
1730874080000|2024-11-06 06:21:20|207583.9|207281.1|207616.1|207323.3|207617.1|207324.3|207583.6|207280.8|17
1730874090000|2024-11-06 06:21:30|207615.5|207322.9|207640.5|207355.4|207640.5|207355.4|207613.8|207321.3|11
1730874100000|2024-11-06 06:21:40|207639.2|207354.1|207646.5|207368.5|207647.5|207369.5|207639.2|207354.1|14
1730874110000|2024-11-06 06:21:50|207646.8|207368.2|207649.9|207378.1|207650.3|207378.4|207628.1|207354.3|14
1730874120000|2024-11-06 06:22:00|207650.3|207379.4|207649.9|207377.7|207651.6|207379.4|207649.3|207377.4|9
1730874130000|2024-11-06 06:22:10|207650.3|207378.1|207651.6|207379.4|207652.3|207380.1|207650.3|207378.1|12
1730874140000|2024-11-06 06:22:20|207646.9|207376.1|207723.1|207456.7|207723.8|207457.4|207646.3|207375.5|12
1730874150000|2024-11-06 06:22:30|207722.5|207456.4|207722.5|207456.1|207723.5|207457.1|207722.5|207456.1|5
1730874160000|2024-11-06 06:22:40|207723.1|207456.4|207729.8|207520.7|207777.3|207528.4|207723.1|207456.4|12
1730874170000|2024-11-06 06:22:50|207730.1|207521.1|207728.1|207519.4|207731.1|207522.1|207728.1|207519.4|11
1730874180000|2024-11-06 06:23:00|207726.5|207517.4|207742.1|207533.1|207751.5|207542.5|207726.5|207517.4|12
1730874190000|2024-11-06 06:23:10|207742.5|207533.4|207742.5|207533.7|207743.1|207534.1|207742.1|207533.1|9
1730874200000|2024-11-06 06:23:20|207742.1|207533.4|207741.5|207532.4|207742.1|207533.4|207741.1|207532.4|7
1730874210000|2024-11-06 06:23:30|207742.1|207533.1|207728.7|207519.6|207742.1|207533.1|207728.3|207519.3|13
1730874220000|2024-11-06 06:23:40|207728.3|207526.6|207722.8|207549.1|207752.3|207549.1|207722.8|207526.6|15
1730874230000|2024-11-06 06:23:50|207722.1|207548.7|207721.8|207548.4|207726.1|207552.4|207721.8|207548.4|9
1730874240000|2024-11-06 06:24:00|207714.2|207539.6|207689.7|207476.7|207714.2|207539.6|207665.9|207475.5|13
1730874250000|2024-11-06 06:24:10|207689|207476.3|207704.7|207521|207716.9|207523|207689|207476.3|10
1730874260000|2024-11-06 06:24:20|207704.4|207519.7|207704.1|207520|207704.7|207520.3|207697|207512.5|11
1730874270000|2024-11-06 06:24:30|207705.7|207521.3|207773.3|207601.1|207781.8|207603.4|207705.7|207521.3|17
1730874280000|2024-11-06 06:24:40|207778.1|207605.8|207796.7|207626.5|207804.5|207634.5|207777.3|207605.8|21
1730874290000|2024-11-06 06:24:50|207797|207626.9|207877.7|207712.9|207877.7|207712.9|207769.5|207586.2|19
1730874300000|2024-11-06 06:25:00|207878.9|207714.6|207877.6|207710.5|207878.9|207714.6|207877.1|207710.5|6
1730874310000|2024-11-06 06:25:10|207876.2|207710.9|207869.3|207716.2|207891|207735.5|207869.3|207710.5|9
1730874320000|2024-11-06 06:25:20|207876|207722.8|207873.3|207707.8|207905|207754.6|207865.6|207707.8|12
1730874330000|2024-11-06 06:25:30|207873.8|207706.6|207868|207716.9|207876.2|207716.9|207860.8|207692.6|15
1730874340000|2024-11-06 06:25:40|207869.3|207702.9|207871.3|207704|207875.3|207716.5|207867.9|207695|16
1730874350000|2024-11-06 06:25:50|207870.4|207703.4|207819.7|207620.3|207873.7|207704.8|207775.1|207598.5|20
1730874360000|2024-11-06 06:26:00|207820.4|207620.7|207791.2|207591.7|207820.4|207620.7|207791.2|207591.7|31
1730874370000|2024-11-06 06:26:10|207794.9|207595.5|207820.6|207614|207864.9|207707.3|207766.2|207591|26
1730874380000|2024-11-06 06:26:20|207813.9|207614.4|207829.4|207605.9|207930.8|207621.1|207806.3|207494.7|39
1730874390000|2024-11-06 06:26:30|207828.1|207604.6|207814.3|207614.5|207862.4|207621.3|207808.3|207580.8|39
1730874400000|2024-11-06 06:26:40|207817.8|207618.4|207860.1|207585.8|207901.5|207619.5|207812.1|207534.1|37
1730874410000|2024-11-06 06:26:50|207820.1|207609.6|207835.1|207610.5|207884.1|207623.3|207809.9|207552.1|37
1730874420000|2024-11-06 06:27:00|207864.3|207589|207809.4|207609.6|207872.8|207638.2|207809.4|207576.7|38
1730874430000|2024-11-06 06:27:10|207811.6|207611.8|207876|207676.2|207879.1|207679.7|207811.6|207611.8|19
1730874440000|2024-11-06 06:27:20|207875.3|207675.9|207877.8|207678.1|207884.5|207684.7|207875.3|207675.9|15
1730874450000|2024-11-06 06:27:30|207878.8|207679.1|207886.7|207743.9|207898.5|207753.1|207824.6|207675.7|22
1730874460000|2024-11-06 06:27:40|207886.1|207741.6|207846.9|207721.9|207892.8|207751.5|207832.2|207698.7|13
1730874470000|2024-11-06 06:27:50|207854.4|207729.4|207882.1|207696.1|207882.1|207729.4|207839.9|207696.1|6
1730874480000|2024-11-06 06:28:00|207889.1|207691.6|207885.4|207690.1|207893.9|207701.7|207835.8|207684.6|25
1730874490000|2024-11-06 06:28:10|207885.7|207687.4|207872.1|207678.7|207885.7|207708.6|207811.2|207664.5|12
1730874500000|2024-11-06 06:28:20|207833.4|207708.4|207880.5|207692.2|207881.9|207716.3|207819.1|207682.9|13
1730874510000|2024-11-06 06:28:30|207880.9|207694.2|207877.2|207674.1|207880.9|207694.2|207866.9|207673.3|19
1730874520000|2024-11-06 06:28:40|207878.9|207673.8|207894.8|207728.7|207922.1|207735.4|207816|207649.4|30
1730874530000|2024-11-06 06:28:50|207894.9|207721|207906.3|207735.2|207909.9|207744.1|207890.3|207717.2|5
1730874540000|2024-11-06 06:29:00|207906.4|207732.8|207911.4|207742.3|207915.1|207742.3|207897.3|207719.6|15
1730874550000|2024-11-06 06:29:10|207902.5|207735.4|207890.4|207722.6|207911.2|207735.4|207890.4|207714.7|9
1730874560000|2024-11-06 06:29:20|207891.4|207722.9|207890.1|207719.5|207891.8|207723.5|207889.1|207719.5|7
1730874570000|2024-11-06 06:29:30|207891.5|207718.1|207889|207721.6|207891.5|207721.6|207887|207713.7|6
1730874580000|2024-11-06 06:29:40|207891.3|207717.4|207892.4|207716.3|207892.4|207717.4|207891.3|207716.3|2
1730874590000|2024-11-06 06:29:50|207890.2|207716.5|207884.4|207711.7|207890.2|207718.5|207884.4|207709.6|8
1730874600000|2024-11-06 06:30:00|207887.4|207711.1|207886.4|207711.3|207890.6|207717.6|207885.3|207710.8|8
1730874610000|2024-11-06 06:30:10|207885.3|207721|207887.6|207698.1|207894.3|207721|207883.7|207692.1|5
1730874620000|2024-11-06 06:30:20|207884.5|207698.8|207886|207691.8|207886|207698.8|207884.5|207691.8|5
1730874630000|2024-11-06 06:30:30|207884.8|207691.3|207885.4|207687.9|207885.4|207699.4|207877.2|207687.6|9
1730874640000|2024-11-06 06:30:40|207886.4|207686|207839.8|207653.6|207886.4|207686|207839.1|207652.7|25
1730874650000|2024-11-06 06:30:50|207840.3|207655.3|207850.1|207642.9|207863|207660.8|207840.2|207636.5|36
1730874660000|2024-11-06 06:31:00|207829.8|207636.9|207900.1|207650.1|207906|207723.5|207811.2|207603.4|29
1730874670000|2024-11-06 06:31:10|207896.4|207650.2|207889.7|207655.1|207900.5|207655.7|207889.7|207649.8|22
1730874680000|2024-11-06 06:31:20|207893.4|207654.9|207881.9|207659|207893.4|207665|207876|207654.3|11
1730874690000|2024-11-06 06:31:30|207829.2|207704.2|207839.5|207637.2|207846.7|207706.2|207813.8|207634.5|15
1730874700000|2024-11-06 06:31:40|207838.8|207639.3|207804.8|207679.8|207840.6|207679.8|207782.6|207637.7|17
1730874710000|2024-11-06 06:31:50|207782.6|207634.3|207798.7|207673.7|207798.7|207673.7|207776.5|207630.2|5
1730874720000|2024-11-06 06:32:00|207807.8|207682.8|207835.1|207637.7|207851.1|207682.8|207774.2|207637.7|14
1730874730000|2024-11-06 06:32:10|207784.8|207644.7|207843.9|207646.2|207845.9|207654.1|207777.7|207641.4|30
1730874740000|2024-11-06 06:32:20|207784.9|207648.5|207796.8|207671.8|207846.5|207671.8|207784.9|207638.3|7
1730874750000|2024-11-06 06:32:30|207805.5|207680.5|207807.9|207682|207869.7|207696.5|207802|207644.7|15
1730874760000|2024-11-06 06:32:40|207817.4|207673.7|207954.3|207797|207955|207797|207813.9|207673.1|17
1730874770000|2024-11-06 06:32:50|207954.7|207812.2|207941.2|207816.2|207996.9|207855.2|207919.3|207785.8|28
1730874780000|2024-11-06 06:33:00|207919|207787.6|207942.1|207744.3|207999.5|207802.1|207872.3|207733.1|34
1730874790000|2024-11-06 06:33:10|207934.3|207736.6|207968.5|207770.7|207975.5|207839.2|207934.1|207736.3|23
1730874800000|2024-11-06 06:33:20|207968.8|207771.3|207911.5|207770.4|207968.8|207817.5|207857.9|207718.7|21
1730874810000|2024-11-06 06:33:30|207916.3|207764.1|207855.6|207730.6|207974.1|207764.1|207855.6|207706.9|6
1730874820000|2024-11-06 06:33:40|207908.8|207757.3|207940.8|207807.8|207993.4|207838|207887.2|207700.4|10
1730874830000|2024-11-06 06:33:50|207963|207838|207956.5|207831.5|207989.9|207838|207926.4|207797.3|14
1730874840000|2024-11-06 06:34:00|207989.7|207802.9|208026.1|207890.6|208035.5|207904.1|207934.3|207802.9|19
1730874850000|2024-11-06 06:34:10|208036.8|207906.5|208027.5|207842.4|208037.8|207906.5|208027.1|207839.7|24
1730874860000|2024-11-06 06:34:20|207998.2|207873.2|208001|207876|208034.7|207890.4|207998.2|207848.2|14
1730874870000|2024-11-06 06:34:30|208011|207886|207981.5|207848.7|208041.2|207890.1|207981.5|207848.7|8
1730874880000|2024-11-06 06:34:40|208041.3|207844.1|208044.6|207858.7|208051.3|207865.3|207979.3|207844.1|14
1730874890000|2024-11-06 06:34:50|208056.3|207870.4|208085.4|207915.2|208085.4|207915.2|208045.7|207870.4|17
1730874900000|2024-11-06 06:35:00|208080.9|207910.8|208163.1|207922.8|208163.1|208005.1|208074.2|207890.9|25
1730874910000|2024-11-06 06:35:10|208159.3|207897.7|208204.4|207885.1|208204.4|207897.7|208158.7|207863.3|14
1730874920000|2024-11-06 06:35:20|208204.3|207885.2|208161.2|207952.2|208231.7|207952.2|208161.2|207885.2|8
1730874930000|2024-11-06 06:35:30|208172.3|207941.1|208139.9|207923.4|208172.3|207957.9|208131.9|207917.8|17
1730874940000|2024-11-06 06:35:40|208138.3|207926.3|208151.1|207955.7|208164.2|207965.6|208138.3|207926.3|8
1730874950000|2024-11-06 06:35:50|208208.5|207902.7|208208|207902.9|208208.7|207902.9|208208|207901.5|3
1730874960000|2024-11-06 06:36:00|208208.7|207905.2|208106.6|207913.2|208213.6|207940.7|208106.6|207894.5|17
1730874970000|2024-11-06 06:36:10|208097.6|207907.6|208068.3|207916.8|208105|207916.8|208055.1|207799.7|34
1730874980000|2024-11-06 06:36:20|208078.2|207904|208101.1|207962.5|208121.7|207975.1|208078.2|207904|21
1730874990000|2024-11-06 06:36:30|208114|207975.4|208096|207919.9|208114|207975.4|208096|207919.9|5
1730875000000|2024-11-06 06:36:40|208089|207919.3|208088.3|207914.5|208101.6|207963|208085.8|207912.5|21
1730875010000|2024-11-06 06:36:50|208099.7|207923.1|208065.1|207937.9|208119.4|207939.8|208054.3|207903.5|25
1730875020000|2024-11-06 06:37:00|208086|207937.6|208092.6|207967.6|208092.6|207967.6|208086|207937.6|5
1730875030000|2024-11-06 06:37:10|208099.5|207974.5|208094.2|207969.2|208134.5|208001.4|208089.6|207964.4|10
1730875040000|2024-11-06 06:37:20|208094|207969|208129.2|207982.8|208146.6|208021.6|208090.5|207965.5|17
1730875050000|2024-11-06 06:37:30|208079.6|207954.6|208080.2|207955.2|208083.3|207958.3|208073.2|207948.2|25
1730875060000|2024-11-06 06:37:40|208079.8|207954.8|208075.5|207950.5|208079.8|207954.8|208075|207950|14
1730875070000|2024-11-06 06:37:50|208075.6|207950.6|208077.2|207952.2|208128.1|207969|208075|207950|15
1730875080000|2024-11-06 06:38:00|208056.2|207931.2|208102.6|207977.6|208140.7|208015.7|208056.2|207931.2|22
1730875090000|2024-11-06 06:38:10|208103.2|207978.2|208076.4|207951.4|208108.9|207983.9|208075.4|207950.4|17
1730875100000|2024-11-06 06:38:20|208076.6|207951.6|208118.8|207959.9|208118.8|207973.1|208075.6|207950.6|9
1730875110000|2024-11-06 06:38:30|208119.1|207960.3|208102.3|207977.3|208119.5|207982|208074.1|207949.1|15
1730875120000|2024-11-06 06:38:40|208114.5|207989.5|208105.6|207948.6|208114.5|207989.5|208062|207937|18
1730875130000|2024-11-06 06:38:50|208104.9|207948.3|208009.3|207851.5|208106.7|207949.7|208009.3|207851.5|23
1730875140000|2024-11-06 06:39:00|208042.7|207803.5|208049.4|207880.3|208080.1|207882.2|208019.7|207780.3|24
1730875150000|2024-11-06 06:39:10|208041.7|207884.8|208025.9|207869.3|208062.6|207885.1|208021.5|207864.9|18
1730875160000|2024-11-06 06:39:20|208026.9|207869.9|208034.4|207877.4|208036.4|207879.4|208025.9|207869.3|19
1730875170000|2024-11-06 06:39:30|208035.1|207878.1|208035.4|207878.4|208035.4|207878.4|208033|207876|10
1730875180000|2024-11-06 06:39:40|208039.3|207882.3|208041.2|207884.2|208112.6|207964.7|208036.6|207879.6|27
1730875190000|2024-11-06 06:39:50|208136.6|207791.5|208111.3|207930.2|208155.9|207951.6|208041.9|207790.5|27
1730875200000|2024-11-06 06:40:00|208107.6|207926.9|208083.8|207958.8|208136.3|207990.8|208069.9|207926.5|29
1730875210000|2024-11-06 06:40:10|208076.2|207951.2|208087.1|207962.1|208102.7|207977.7|208076.1|207951.1|19
1730875220000|2024-11-06 06:40:20|208079.5|207954.5|208086.8|207961.5|208134.5|207964.2|208078.8|207953.8|18
1730875230000|2024-11-06 06:40:30|208131.5|207978|208079.7|207954.7|208131.5|207990.1|208070.2|207938.3|29
1730875240000|2024-11-06 06:40:40|208079.8|207954.8|208108.2|207866.1|208136.4|208011.4|208042.6|207866.1|30
1730875250000|2024-11-06 06:40:50|208061.9|207866.5|208119.2|207807.2|208120.5|207937.7|208052.6|207807.2|11
1730875260000|2024-11-06 06:41:00|208094.9|207825.5|208042.7|207872.6|208094.9|207878|208042.7|207825.1|21
1730875270000|2024-11-06 06:41:10|208043.3|207873.3|208047.7|207877.3|208052.9|207882.5|208043|207872.6|15
1730875280000|2024-11-06 06:41:20|208047.1|207877|208046.4|207876|208047.1|207877|208045.4|207875.3|8
1730875290000|2024-11-06 06:41:30|208041.4|207870.9|207953.7|207718.9|208089.7|207879.9|207934.9|207718.9|32
1730875300000|2024-11-06 06:41:40|207939.3|207742|207929.8|207732.8|207941|207743.7|207929.8|207732.8|19
1730875310000|2024-11-06 06:41:50|207930.8|207732.5|207928.9|207731.7|207936.7|207739.5|207928.6|207731.3|14
1730875320000|2024-11-06 06:42:00|207928.3|207731.3|207925.3|207728.3|207929.3|207732|207925.3|207728.3|13
1730875330000|2024-11-06 06:42:10|207926.6|207729.3|207792.6|207610.9|207936.9|207739.6|207792.6|207582.5|22
1730875340000|2024-11-06 06:42:20|207798.7|207617|207796.1|207614.3|207798.7|207617|207789.1|207607.7|9
1730875350000|2024-11-06 06:42:30|207796.4|207614.7|207784.8|207609.1|207849.8|207630.1|207780.5|207536.5|19
1730875360000|2024-11-06 06:42:40|207794.9|207602|207774.1|207603.5|207796.3|207615.1|207773.1|207593.9|17
1730875370000|2024-11-06 06:42:50|207780.6|207610.1|207784.3|207613.7|207785.7|207615.2|207778.3|207607.7|10
1730875380000|2024-11-06 06:43:00|207781.9|207611.4|207700.3|207575.2|207781.9|207611.4|207699.2|207529.5|17
1730875390000|2024-11-06 06:43:10|207705.3|207580.3|207690.2|207565.2|207714.3|207589.3|207683.1|207558.1|14
1730875400000|2024-11-06 06:43:20|207697.7|207572.7|207801.4|207630.9|207848.5|207631.7|207690.2|207502.6|21
1730875410000|2024-11-06 06:43:30|207801.1|207630.6|207897.5|207727.1|207924.4|207736.5|207799.7|207629.3|28
1730875420000|2024-11-06 06:43:40|207897.3|207728.1|208069.8|207899.3|208118.2|207993.2|207892.2|207721.8|29
1730875430000|2024-11-06 06:43:50|208065.7|207895.3|208086.1|207916.1|208086.1|207916.1|208064.4|207894.3|21
1730875440000|2024-11-06 06:44:00|208088|207917.6|208118.5|207993.5|208118.5|207993.5|208052.9|207882.5|14
1730875450000|2024-11-06 06:44:10|208129.1|207984.7|208132.5|207993|208135.2|207995.7|208129.1|207984.7|4
1730875460000|2024-11-06 06:44:20|208132.4|207993.1|208132.4|207993.1|208132.4|207993.1|208132.4|207993.1|1
1730875470000|2024-11-06 06:44:30|208131.8|207990.7|208127.2|207983.4|208132.9|207990.7|208127.2|207983.4|5
1730875480000|2024-11-06 06:44:40|208134.1|207990.3|208135.8|207991.8|208135.8|207993.9|208126.2|207985.9|10
1730875490000|2024-11-06 06:44:50|208135.7|207991.9|208135.7|207991.9|208135.7|207991.9|208135.7|207991.9|1
1730875500000|2024-11-06 06:45:00|208135.5|207992.3|208105.6|207976.7|208143.4|207992.3|208101.2|207976.2|9
1730875510000|2024-11-06 06:45:10|208124|207963.7|208147.9|207963.4|208147.9|207963.8|208124|207963.4|4
1730875520000|2024-11-06 06:45:20|208144.3|207968.4|208124|207966.4|208144.3|207968.4|208124|207966.4|3
1730875530000|2024-11-06 06:45:30|208095.9|207947.6|208133.2|207924.5|208139.2|207958.5|208095.9|207919.3|30
1730875540000|2024-11-06 06:45:40|208135.5|207926.7|208136.8|207927.7|208137.8|207928.7|208132.7|207924|26
1730875550000|2024-11-06 06:45:50|208130|207921.3|208132.3|207923.5|208144.1|207935.1|208129.7|207920.6|25
1730875560000|2024-11-06 06:46:00|208131.1|207922.3|208128.5|207919.4|208143.1|207934|208125.9|207916.9|38
1730875570000|2024-11-06 06:46:10|208136.4|207927.7|208131.1|207922.1|208138.5|207929.7|208127.7|207918.9|31
1730875580000|2024-11-06 06:46:20|208132.3|207923.3|208149.2|207940.1|208149.2|207995.5|208107.3|207923.3|11
1730875590000|2024-11-06 06:46:30|208147.5|207938.8|208130.3|207921.3|208148.5|207939.5|208129.7|207920.6|19
1730875600000|2024-11-06 06:46:40|208129.3|207920.3|208122.7|207913.9|208134.5|207925.8|208095.1|207886.1|27
1730875610000|2024-11-06 06:46:50|208123|207914.3|208050.9|207925.9|208124.3|207929.8|208050.9|207901.2|11
1730875620000|2024-11-06 06:47:00|208072|207947|208079.5|207954.5|208081.2|207956.2|208071|207906.2|10
1730875630000|2024-11-06 06:47:10|208079|207954|208067.4|207920.9|208079.1|207954.1|208067.4|207915.2|7
1730875640000|2024-11-06 06:47:20|208072.4|207926|208055.7|207930.7|208093.2|207930.7|208050.5|207922.2|10
1730875650000|2024-11-06 06:47:30|208093.4|207930.3|208074.3|207929.7|208093.4|207930.6|208055.6|207926.9|6
1730875660000|2024-11-06 06:47:40|208071.2|207929.4|208082|207938.3|208082|207938.7|208070.8|207928.1|8
1730875670000|2024-11-06 06:47:50|208081.9|207937|208076.1|207929.9|208081.9|207940.2|208075.5|207929.9|11
1730875680000|2024-11-06 06:48:00|208075.3|207930.6|208069.2|207899.1|208075.3|207940.7|208002.7|207867.9|22
1730875690000|2024-11-06 06:48:10|208069.9|207899.4|208065.7|207895.3|208069.9|207899.4|208058.1|207885.1|17
1730875700000|2024-11-06 06:48:20|208055.7|207885.5|208024.1|207899.1|208055.7|207899.1|208024.1|207885.5|2
1730875720000|2024-11-06 06:48:40|208017.1|207892.1|208027.9|207873.3|208036.9|207911.9|208017.1|207872.4|6
1730875740000|2024-11-06 06:49:00|208027.8|207873.4|208031.5|207870.1|208033.5|207908.5|208027.8|207870.1|5
1730875750000|2024-11-06 06:49:10|208030.7|207870.3|208031.6|207869.3|208032.6|207873.9|208029.7|207868.7|8
1730875760000|2024-11-06 06:49:20|208033|207867.9|208033|207867.9|208033|207867.9|208033|207867.9|1
1730875770000|2024-11-06 06:49:30|208032.3|207868.3|208032.3|207868.3|208032.3|207868.3|208032.3|207868.3|1
1730875780000|2024-11-06 06:49:40|208032.2|207868.4|208029.7|207873.7|208032.8|207873.7|208029.7|207868.4|10
1730875790000|2024-11-06 06:49:50|208016.8|207891.8|208016.8|207891.8|208016.8|207891.8|208016.8|207891.8|1
1730875800000|2024-11-06 06:50:00|207994.6|207869.3|208066.5|207896.1|208066.5|207912.2|207994.6|207869.3|11
1730875810000|2024-11-06 06:50:10|208060.9|207890.5|208059.3|207889.2|208067.9|207897.9|208058.3|207888.2|10
1730875820000|2024-11-06 06:50:20|208059.9|207889.5|208113.1|207942.9|208123.3|207952.9|208058.1|207887.7|19
1730875830000|2024-11-06 06:50:30|208123.5|207935.3|208089.3|207907.5|208123.5|207948|208081.9|207899.5|17
1730875840000|2024-11-06 06:50:40|208088.9|207907.1|208103.1|207932.7|208111.9|207941.5|208068.5|207898.4|18
1730875850000|2024-11-06 06:50:50|208102.5|207932.1|208063.4|207892.9|208103.7|207932.1|208061.6|207891.1|21
1730875860000|2024-11-06 06:51:00|208063.7|207893.6|208067.5|207897.3|208068.8|207898.7|208063.7|207893.6|10
1730875870000|2024-11-06 06:51:10|208067.8|207897.7|208082.5|207912|208085.8|207915.7|208067.8|207897.7|14
1730875880000|2024-11-06 06:51:20|208079.1|207908.7|208074.3|207903.8|208079.1|207909|208073.9|207903.5|11
1730875890000|2024-11-06 06:51:30|208073.3|207903.1|208071.6|207901.5|208073.6|207903.1|208071.6|207901.5|7
1730875900000|2024-11-06 06:51:40|208072.6|207902.1|208074.7|207904.7|208079.9|207909.5|208071.5|207901.5|11
1730875910000|2024-11-06 06:51:50|208075.4|207905|208113.2|207942.7|208113.9|207943.7|208073.6|207903.1|11
1730875920000|2024-11-06 06:52:00|208104.8|207934.4|208121|207950.9|208141.6|207978.4|208080.6|207904.9|24
1730875930000|2024-11-06 06:52:10|208127.9|207940.3|208130.3|207938.5|208144.5|207960.9|208047.3|207899.7|29
1730875940000|2024-11-06 06:52:20|208120.9|207947.4|208074.9|207949.9|208120.9|207963.3|208070.3|207899.9|24
1730875950000|2024-11-06 06:52:30|208071.8|207901.7|208124.3|207929.5|208124.3|207943.3|208071.8|207901.7|25
1730875960000|2024-11-06 06:52:40|208124.9|207929.8|208112.5|207942.1|208130.2|207942.1|208111|207925.9|18
1730875970000|2024-11-06 06:52:50|208111.9|207941.4|208115.5|207938.2|208134.7|207957.6|208111.5|207927.1|23
1730875980000|2024-11-06 06:53:00|208116.9|207939.2|208064.6|207894.5|208116.9|207969|208051.9|207886.5|17
1730875990000|2024-11-06 06:53:10|208065.3|207894.8|208087.1|207917|208087.1|207924.9|208049.9|207884.5|17
1730876000000|2024-11-06 06:53:20|208088.1|207918|208109.1|207938.9|208116.1|207945.9|208083.5|207913.5|19
1730876010000|2024-11-06 06:53:30|208109.4|207939.3|208016.6|207891.6|208111.2|207939.6|208016.1|207891.1|21
1730876020000|2024-11-06 06:53:40|208022|207897|208036|207862.1|208045.5|207897|208016.6|207857.3|22
1730876030000|2024-11-06 06:53:50|208035.3|207861.5|208029.5|207859.1|208046.9|207862.8|208029.5|207855.9|18
1730876040000|2024-11-06 06:54:00|208031.2|207860.7|208043.2|207873.1|208052.6|207882.2|208027.1|207856.7|25
1730876050000|2024-11-06 06:54:10|208049.8|207879.7|208076|207892.2|208079.1|207909|208037.8|207867.3|27
1730876060000|2024-11-06 06:54:20|208078.1|207887.6|208071.8|207882.7|208078.1|207894.5|208070.9|207882.7|20
1730876070000|2024-11-06 06:54:30|208070.8|207881.7|208071.1|207887.3|208081.8|207898.3|207996.1|207867.1|22
1730876080000|2024-11-06 06:54:40|208070.7|207887|208075.7|207881.7|208079.1|207895.7|208069.1|207881.1|15
1730876090000|2024-11-06 06:54:50|208074.7|207880.7|208067.4|207884|208076.3|207886.3|208067.4|207878.7|17
1730876100000|2024-11-06 06:55:00|208078.1|207888.5|208031.4|207883|208081.5|207907.1|208004.6|207859.5|26
1730876110000|2024-11-06 06:55:10|208051.7|207862.7|208049.1|207866.6|208104.5|207880.5|208021.7|207774.9|17
1730876120000|2024-11-06 06:55:20|208014.2|207879.2|208028.6|207842.1|208063.5|207922.9|208014.2|207832.8|27
1730876130000|2024-11-06 06:55:30|208034.1|207848.1|208038.6|207852.5|208052.3|207912.8|208031.9|207842.8|27
1730876140000|2024-11-06 06:55:40|208039.3|207853.5|207905.8|207672.7|208039.3|207853.5|207867.6|207650.7|30
1730876150000|2024-11-06 06:55:50|207881.5|207695.8|207854.9|207665.7|207907.4|207721|207794.9|207665.6|28
1730876160000|2024-11-06 06:56:00|207848.5|207659.5|207846.9|207639.4|207858.2|207671.7|207839.9|207639.4|26
1730876170000|2024-11-06 06:56:10|207847.5|207638.4|207846.2|207657.8|207849.5|207657.8|207839.8|207638.1|14
1730876180000|2024-11-06 06:56:20|207839|207650.5|207583.7|207368.8|207839|207650.5|207573.2|207358.2|36
1730876190000|2024-11-06 06:56:30|207573.9|207358.9|207615.4|207400.1|207640.5|207409.3|207565.5|207350.5|24
1730876200000|2024-11-06 06:56:40|207607.9|207392.7|207641.1|207425.7|207664.3|207443.7|207607.9|207392.7|24
1730876210000|2024-11-06 06:56:50|207642.4|207427.1|207557.2|207341.5|207642.4|207427.1|207555.4|207340.1|31
1730876220000|2024-11-06 06:57:00|207557.5|207341.9|207567.1|207362.1|207581.5|207369.1|207557.5|207341.9|18
1730876230000|2024-11-06 06:57:10|207565.7|207360.4|207540.8|207345.8|207584.3|207379.5|207534.1|207339.1|21
1730876240000|2024-11-06 06:57:20|207539.8|207344.8|207469.5|207281.3|207568.1|207433.6|207461.6|207223.4|27
1730876250000|2024-11-06 06:57:30|207485.9|207267.9|207449.3|207279.3|207485.9|207288.8|207449.3|207266.6|20
1730876260000|2024-11-06 06:57:40|207450|207279.6|207428.1|207252.2|207454.3|207284.3|207424.8|207252.2|15
1730876270000|2024-11-06 06:57:50|207430.4|207254.2|207501.5|207331.1|207506.1|207334|207430.4|207254.2|23
1730876280000|2024-11-06 06:58:00|207503.5|207333.1|207618.5|207442.6|207638.9|207453.7|207501.9|207331.8|30
1730876290000|2024-11-06 06:58:10|207625.3|207435.9|207701.2|207501.8|207701.2|207501.8|207615.3|207431.8|27
1730876300000|2024-11-06 06:58:20|207675.9|207505.5|207719.5|207530.3|207767.5|207597.3|207675.9|207495.1|27
1730876310000|2024-11-06 06:58:30|207721.7|207532.6|207835.2|207665.1|207859.8|207689.7|207717.7|207532.6|33
1730876320000|2024-11-06 06:58:40|207869.5|207693|207872.4|207665.1|207883.4|207710.1|207856.9|207664.5|15
1730876330000|2024-11-06 06:58:50|207873.4|207665.7|207738.6|207541.3|207873.4|207671.5|207731.5|207459.3|22
1730876340000|2024-11-06 06:59:00|207737.9|207540.9|207731.3|207533.9|207737.9|207540.9|207712.9|207515.9|13
1730876350000|2024-11-06 06:59:10|207724.5|207527.2|207717.5|207520.1|207731.2|207533.9|207714.9|207517.7|33
1730876360000|2024-11-06 06:59:20|207721.1|207524.2|207734.1|207536.7|207772.5|207575.2|207721.1|207524.2|20
1730876370000|2024-11-06 06:59:30|207733.1|207536|207753.5|207556.3|207756.5|207559.3|207731.8|207534.3|20
1730876380000|2024-11-06 06:59:40|207760.5|207551.4|207739.8|207531.1|207762.5|207553.7|207710.1|207501.4|30
1730876390000|2024-11-06 06:59:50|207740.5|207531.4|207788.7|207579.9|207789.7|207607.9|207739.1|207530.1|17
1730876400000|2024-11-06 07:00:00|207782|207573.3|207670.4|207461.3|207784.3|207575.3|207662.1|207453.1|22
1730876410000|2024-11-06 07:00:10|207669.7|207461|207677.5|207468.5|207690.4|207473.5|207612.9|207437.6|21
1730876420000|2024-11-06 07:00:20|207678.5|207469.5|207662.4|207490.7|207678.5|207491|207656.7|207468.8|13
1730876430000|2024-11-06 07:00:30|207657.3|207486.9|207632.7|207481|207657.3|207497.6|207588.6|207459.4|22
1730876440000|2024-11-06 07:00:40|207613.6|207439|207522.9|207346.2|207630.3|207447.4|207487.1|207331.7|26
1730876450000|2024-11-06 07:00:50|207590.1|207302.3|207372|207224.5|207595.1|207307.3|207372|207179.9|24
1730876460000|2024-11-06 07:01:00|207366.2|207217.2|207475.5|207326.4|207501.3|207345|207366.2|207217.2|33
1730876470000|2024-11-06 07:01:10|207481.1|207332|207509.2|207341.7|207510.2|207380.2|207477.3|207332|11
1730876480000|2024-11-06 07:01:20|207509.9|207342.4|207523.7|207337|207524.8|207399.8|207509.5|207327.9|21
1730876490000|2024-11-06 07:01:30|207523|207336.7|207467.6|207329|207524.3|207344.3|207460.7|207315.3|20
1730876500000|2024-11-06 07:01:40|207479.5|207339.8|207556.7|207389.6|207588.7|207454.9|207479.5|207339.8|24
1730876510000|2024-11-06 07:01:50|207555.8|207388.7|207531.6|207357.7|207563.7|207396.7|207519.6|207352.5|17
1730876520000|2024-11-06 07:02:00|207531.3|207408.8|207516.1|207391.1|207539.2|207414.2|207497.3|207348.1|20
1730876530000|2024-11-06 07:02:10|207509.7|207384.7|207467.1|207342.1|207509.7|207384.7|207429.2|207279.6|24
1730876540000|2024-11-06 07:02:20|207466.7|207341.7|207490.2|207314.3|207491.7|207366.7|207463.6|207304.3|31
1730876550000|2024-11-06 07:02:30|207490.9|207315.3|207543.9|207377.2|207559.6|207429.1|207447.4|207315.3|24
1730876560000|2024-11-06 07:02:40|207541.9|207376.9|207646.9|207370.9|207649.3|207458.8|207541.9|207367.6|21
1730876570000|2024-11-06 07:02:50|207631.1|207355.5|207555.2|207309.9|207631.1|207355.5|207543.1|207309.9|21
1730876580000|2024-11-06 07:03:00|207553.9|207333.9|207480.3|207281.3|207553.9|207333.9|207465.1|207248.6|22
1730876590000|2024-11-06 07:03:10|207455.3|207293.2|207427.5|207293|207494.3|207354.1|207417.1|207283.3|22
1730876600000|2024-11-06 07:03:20|207436.4|207298.9|207441.8|207184.4|207541.9|207347.9|207436.4|207177.9|28
1730876610000|2024-11-06 07:03:30|207426.2|207185|207448.1|207230.2|207461|207235.6|207411.1|207183.9|31
1730876620000|2024-11-06 07:03:40|207447.8|207214.6|207387.1|207177.5|207447.8|207228|207363.2|207149|24
1730876630000|2024-11-06 07:03:50|207376.1|207165.5|207331.5|207094.9|207376.8|207165.5|207306.1|207078.2|25
1730876640000|2024-11-06 07:04:00|207322.1|207085.5|207332.5|207096|207347.3|207131.7|207271.4|207060.1|31
1730876650000|2024-11-06 07:04:10|207328.9|207092.7|207287.1|207050.9|207340.8|207104.5|207287.1|207050.6|23
1730876660000|2024-11-06 07:04:20|207288.1|207051.6|207248.1|207011.6|207304|207067.8|207222.4|207001.5|24
1730876670000|2024-11-06 07:04:30|207216.4|207041.1|207201.3|206950.5|207246.5|207041.1|207181.5|206943.2|29
1730876680000|2024-11-06 07:04:40|207206.5|206960.7|207185.3|206971.2|207207.1|206976.3|207184.7|206953.5|22
1730876690000|2024-11-06 07:04:50|207175.1|206964.8|207240.3|206948.9|207250.5|207033.2|207175.1|206921.3|26
1730876700000|2024-11-06 07:05:00|207232.9|206946.1|207134.6|206878|207233.9|206957.4|207098.3|206850.7|30
1730876710000|2024-11-06 07:05:10|207132.3|206876|207092.5|206925.5|207144.9|206925.5|207057.5|206832.3|29
1730876720000|2024-11-06 07:05:20|207092.2|206925.1|207025.1|206857.7|207092.5|206925.5|207017.9|206848.7|24
1730876730000|2024-11-06 07:05:30|207029.5|206860.2|206992.5|206825.4|207033.5|206864.9|206989.8|206822.3|28
1730876740000|2024-11-06 07:05:40|206993.5|206826.4|207055.1|206851.2|207055.1|206872.3|206980.5|206812.2|30
1730876750000|2024-11-06 07:05:50|207058.5|206886.7|207138|206967.9|207153.9|207005.6|207058.5|206886.7|30
1730876760000|2024-11-06 07:06:00|207142.5|206972.3|207243.9|207072.7|207282.4|207086.2|207142.5|206972.3|35
1730876770000|2024-11-06 07:06:10|207243.6|207072.3|207141.3|207016.3|207243.6|207072.3|207130|206997.6|19
1730876780000|2024-11-06 07:06:20|207071.7|206946.7|207083.5|206908|207123.1|206996.7|207040.7|206905|29
1730876790000|2024-11-06 07:06:30|207086.1|206909.1|207166.1|206915|207167.4|206976.5|207078|206904|26
1730876800000|2024-11-06 07:06:40|207134.3|207009.3|207136.2|206961.4|207144|207009.3|207121.4|206943.2|25
1730876810000|2024-11-06 07:06:50|207118.7|206939.1|207231.3|207032.4|207243.7|207100.1|207118.7|206939.1|24
1730876820000|2024-11-06 07:07:00|207238.1|207032.9|207223.9|207035.6|207238.1|207045.5|207216.8|207028.9|23
1730876830000|2024-11-06 07:07:10|207223.5|207034.9|207222.5|207034.1|207231.7|207046.1|207201.1|207012.1|17
1730876840000|2024-11-06 07:07:20|207229.7|207041.3|207233.5|207086.9|207235.6|207086.9|207202.7|207019.9|25
1730876850000|2024-11-06 07:07:30|207222.5|207034.1|207359.9|207225.2|207359.9|207225.2|207190.7|207034.1|22
1730876860000|2024-11-06 07:07:40|207360.3|207215.3|207342.2|207174.8|207361.3|207223.8|207274.5|207146.9|26
1730876870000|2024-11-06 07:07:50|207348|207179.6|207381.6|207193.8|207394|207261.6|207341.4|207174.6|25
1730876880000|2024-11-06 07:08:00|207373.8|207186|207441.3|207249.1|207442.7|207250.4|207373.8|207186|31
1730876890000|2024-11-06 07:08:10|207440.3|207248.1|207469.6|207327.5|207471.6|207327.5|207432.2|207239.9|23
1730876900000|2024-11-06 07:08:20|207469.9|207278|207324.4|207199.4|207473.6|207281.3|207314.9|207189.9|22
1730876910000|2024-11-06 07:08:30|207314.8|207189.8|207318|207169|207318|207189.8|207309|207162.8|4
1730876920000|2024-11-06 07:08:40|207308|207169.3|207325.6|207177.3|207361.9|207179|207308|207161.6|13
1730876930000|2024-11-06 07:08:50|207312.9|207177.4|207399.8|207207.5|207399.8|207234.2|207312.5|207167.2|17
1730876940000|2024-11-06 07:09:00|207401.1|207208.8|207381.8|207189.5|207401.1|207241.2|207351|207189.5|20
1730876950000|2024-11-06 07:09:10|207381.5|207189.2|207324.7|207199.7|207383.8|207204.6|207313.5|207152.8|18
1730876960000|2024-11-06 07:09:20|207315.9|207190.9|207304|207113.5|207322.9|207190.9|207283.2|207099.1|28
1730876970000|2024-11-06 07:09:30|207303.7|207112.9|207387.4|207262.4|207398.9|207273.9|207303.3|207112.5|22
1730876980000|2024-11-06 07:09:40|207397.1|207272.1|207414.6|207289.6|207474.7|207323|207397.1|207264.4|29
1730876990000|2024-11-06 07:09:50|207414.1|207271|207483|207346.8|207483|207346.8|207412.8|207270.3|26
1730877000000|2024-11-06 07:10:00|207474.2|207345.5|207577.4|207422.1|207578.8|207422.1|207459.4|207325|29
1730877010000|2024-11-06 07:10:10|207569.3|207415.6|207578.6|207389.3|207584.7|207422.2|207537.3|207386.1|18
1730877020000|2024-11-06 07:10:20|207578.1|207402.9|207549|207352.6|207580|207403.7|207549|207352.6|15
1730877030000|2024-11-06 07:10:30|207555.7|207351|207736.7|207586.3|207736.7|207587.9|207512.5|207351|34
1730877040000|2024-11-06 07:10:40|207733.7|207534|207714.2|207515.4|207743.3|207590.5|207702.7|207509.9|29
1730877050000|2024-11-06 07:10:50|207716.4|207523.6|207827.9|207639.1|207833.7|207652.5|207714.2|207523.2|17
1730877060000|2024-11-06 07:11:00|207781.7|207605.7|207781.5|207611.5|207782.9|207621.5|207760.3|207583.2|25
1730877070000|2024-11-06 07:11:10|207813.3|207630.3|207862.1|207665|207870.7|207671.7|207807.4|207590.3|27
1730877080000|2024-11-06 07:11:20|207862.7|207664.9|207863.5|207681.7|207878.7|207692.3|207849.6|207662.8|25
1730877090000|2024-11-06 07:11:30|207856.8|207675|207856.9|207700.1|207860|207702.8|207798.2|207619.6|28
1730877100000|2024-11-06 07:11:40|207845.8|207684.2|207858.6|207704|207859.9|207704|207834.7|207666.7|24
1730877110000|2024-11-06 07:11:50|207870.2|207702.3|207905.5|207743.5|207964.6|207800.8|207855|207693|33
1730877120000|2024-11-06 07:12:00|207902.1|207734.5|207918.2|207747.5|207944.1|207777.6|207894.6|207718.9|21
1730877130000|2024-11-06 07:12:10|207912.7|207748.8|207901.3|207724.1|207923.1|207757.1|207901.3|207724.1|21
1730877140000|2024-11-06 07:12:20|207901.8|207723.8|207891|207729.9|207910.8|207753.4|207825.5|207670.2|20
1730877150000|2024-11-06 07:12:30|207902.8|207747.9|207909.2|207760.2|207911.9|207768.7|207883.1|207717.3|22
1730877160000|2024-11-06 07:12:40|207904.5|207755.5|207945.1|207820.1|207954.8|207821|207902.9|207743.4|22
1730877170000|2024-11-06 07:12:50|207945|207820|207946.5|207799.1|207953.1|207824.7|207942.7|207793.6|12
1730877180000|2024-11-06 07:13:00|207946.6|207821.6|207883.6|207758.6|207953.6|207828.6|207875.7|207750.7|16
1730877190000|2024-11-06 07:13:10|207873.9|207748.9|207870|207732.9|207927.6|207798.4|207847.7|207722.7|18
1730877200000|2024-11-06 07:13:20|207876.8|207736.3|207873.3|207748.3|207883.4|207758.4|207872|207734.3|8
1730877210000|2024-11-06 07:13:30|207859.4|207721.1|207822.2|207690.6|207859.4|207721.1|207804.7|207674.2|14
1730877220000|2024-11-06 07:13:40|207801.6|207676.6|207800.5|207675.5|207823.4|207687.9|207774.5|207646.6|13
1730877230000|2024-11-06 07:13:50|207792|207667|207788.3|207640.6|207797.4|207667|207728.7|207573|11
1730877240000|2024-11-06 07:14:00|207784.2|207601|207751.5|207626.5|207784.2|207631|207732.3|207595.8|14
1730877250000|2024-11-06 07:14:10|207743.6|207618.6|207742.9|207617.9|207775.3|207640.9|207742.9|207617.9|7
1730877260000|2024-11-06 07:14:20|207752.6|207627.6|207784.4|207610.7|207791.2|207627.6|207752.6|207610.7|3
1730877270000|2024-11-06 07:14:30|207757.7|207632.7|207664.5|207482.2|207786.2|207633.3|207610.1|207481.5|13
1730877280000|2024-11-06 07:14:40|207667.6|207481.8|207667.5|207480.5|207669.1|207483.3|207660.8|207474.3|14
1730877290000|2024-11-06 07:14:50|207660.5|207473.6|207618.5|207493.5|207663.1|207524.6|207617.9|207473.6|11
1730877300000|2024-11-06 07:15:00|207625.8|207500.8|207662.9|207478|207662.9|207500.8|207625.8|207478|2
1730877310000|2024-11-06 07:15:10|207655.2|207467.7|207652.9|207465.4|207655.2|207467.7|207652.9|207465.4|5
1730877320000|2024-11-06 07:15:20|207652.5|207470.9|207620.1|207495.1|207653|207509.4|207588.7|207444.5|25
1730877330000|2024-11-06 07:15:30|207612|207487|207603.6|207463.9|207673|207504.1|207594|207443.9|24
1730877340000|2024-11-06 07:15:40|207630.2|207447.8|207661.7|207471.9|207688.3|207557.7|207606|207447.5|30
1730877350000|2024-11-06 07:15:50|207662.1|207472.2|207656.5|207469.9|207674.4|207484.5|207654.1|207464.2|18
1730877360000|2024-11-06 07:16:00|207645.3|207458.6|207529.3|207404.1|207645.3|207471.6|207529.3|207403.9|18
1730877370000|2024-11-06 07:16:10|207549.5|207417.5|207500.9|207315.3|207573.1|207448.1|207497.7|207315.3|16
1730877380000|2024-11-06 07:16:20|207500.5|207314.9|207531.5|207339.5|207556.8|207398.1|207500.5|207314.9|23
1730877390000|2024-11-06 07:16:30|207532.1|207340.2|207531.1|207339.2|207534.5|207342.5|207531.1|207339.2|12
1730877400000|2024-11-06 07:16:40|207531.8|207339.5|207525.2|207333.3|207532.5|207340.2|207524.9|207332.9|7
1730877410000|2024-11-06 07:16:50|207525.9|207333.6|207525.5|207333.6|207527.5|207335.3|207525.5|207333.6|5
1730877420000|2024-11-06 07:17:00|207525.3|207333.3|207454.4|207262.8|207609.5|207423|207450.4|207262.8|28
1730877430000|2024-11-06 07:17:10|207455.1|207263.5|207454.6|207267.3|207463.2|207272|207444.3|207254.3|21
1730877440000|2024-11-06 07:17:20|207454.3|207266.7|207409|207218.9|207455.3|207268|207409|207218.9|14
1730877450000|2024-11-06 07:17:30|207408.3|207218.6|207407.5|207218.8|207422.7|207230.5|207407.2|207215.4|14
1730877460000|2024-11-06 07:17:40|207408.2|207219.1|207407.9|207218.8|207408.5|207219.5|207407.5|207218.8|5
1730877470000|2024-11-06 07:17:50|207407.5|207219.1|207407.9|207218.8|207409.9|207220.8|207407.5|207218.8|11
1730877480000|2024-11-06 07:18:00|207407.5|207219.1|207402.5|207215.6|207407.9|207219.1|207401.5|207214.6|8
1730877490000|2024-11-06 07:18:10|207402.2|207215.3|207400.7|207213.4|207409.7|207222.8|207400.4|207213.4|15
1730877500000|2024-11-06 07:18:20|207406.3|207218.9|207399.7|207212.3|207407.9|207220.6|207399|207212|8
1730877510000|2024-11-06 07:18:30|207405|207212.7|207399.3|207212|207406.7|207219.3|207399|207211.7|15
1730877520000|2024-11-06 07:18:40|207400|207212.7|207403.5|207217|207465.3|207330.9|207396.1|207209.7|22
1730877530000|2024-11-06 07:18:50|207401.8|207215.3|207404.1|207217.3|207408.3|207221.5|207393.4|207206.9|22
1730877540000|2024-11-06 07:19:00|207398.5|207211.4|207403.7|207224.7|207422.9|207235.8|207396.1|207209.1|19
1730877550000|2024-11-06 07:19:10|207402.1|207223|207515.9|207348.5|207515.9|207348.5|207380.3|207203|17
1730877560000|2024-11-06 07:19:20|207509|207341.7|207572.1|207398.1|207572.1|207398.1|207508.7|207341.3|21
1730877570000|2024-11-06 07:19:30|207571.8|207397.7|207567.1|207388.9|207572.1|207397.7|207558.4|207380.6|16
1730877580000|2024-11-06 07:19:40|207567.4|207389.3|207472.9|207305.8|207567.4|207389.3|207468.6|207301.5|22
1730877590000|2024-11-06 07:19:50|207477.1|207310|207487|207308.7|207487|207315.5|207477.1|207308|5
1730877600000|2024-11-06 07:20:00|207492.2|207309.5|207338.6|207171.5|207492.2|207309.5|207313.6|207124|22
1730877610000|2024-11-06 07:20:10|207358|207149|207346.9|207180.2|207358|207180.2|207332.8|207149|12
1730877620000|2024-11-06 07:20:20|207347.9|207180.9|207348.8|207181.7|207349.3|207182.2|207344.3|207177.2|8
1730877630000|2024-11-06 07:20:30|207348.5|207181.4|207346.9|207180.1|207369.5|207183.7|207340.1|207149.7|15
1730877640000|2024-11-06 07:20:40|207346.5|207179.8|207340.1|207173.1|207348.5|207181.5|207337.9|207170.9|13
1730877650000|2024-11-06 07:20:50|207335.6|207168.5|207256.3|207089.5|207335.6|207168.5|207248.7|207081.7|21
1730877660000|2024-11-06 07:21:00|207250.5|207083.5|207247.5|207079.1|207250.5|207083.5|207169.6|207032.9|28
1730877670000|2024-11-06 07:21:10|207247.8|207079.5|207381.4|207214.3|207384.1|207239.1|207224.8|207076.8|22
1730877680000|2024-11-06 07:21:20|207378.8|207212.1|207341.3|207174.5|207423.1|207256.3|207332.5|207165.8|18
1730877690000|2024-11-06 07:21:30|207336.9|207170.2|207334.6|207167.5|207342.7|207175.6|207331.2|207164.1|21
1730877700000|2024-11-06 07:21:40|207334.3|207167.2|207336.1|207169.1|207356.6|207189.9|207334.3|207167.2|21
1730877710000|2024-11-06 07:21:50|207330.4|207163.3|207333.1|207208.1|207399.5|207209.9|207329.8|207086.1|24
1730877720000|2024-11-06 07:22:00|207330.5|207163.5|207357.2|207232.2|207359.4|207234.4|207311|207163.5|18
1730877730000|2024-11-06 07:22:10|207357.5|207232.5|207426|207270.5|207433.5|207278.3|207348.1|207193.9|25
1730877740000|2024-11-06 07:22:20|207425.7|207270.1|207458.7|207304.6|207465.5|207311|207424.3|207269.1|18
1730877750000|2024-11-06 07:22:30|207459.1|207304.3|207466.3|207341.3|207499.5|207365.2|207458.1|207303.9|14
1730877770000|2024-11-06 07:22:50|207473.4|207348.4|207524.6|207365.5|207525.6|207366.5|207464.9|207339.9|13
1730877780000|2024-11-06 07:23:00|207507.6|207349.2|207504.1|207345.7|207510.7|207351.9|207501.9|207343.2|17
1730877790000|2024-11-06 07:23:10|207504.8|207346.1|207493.3|207335.3|207505.1|207346.4|207492.9|207334.9|16
1730877800000|2024-11-06 07:23:20|207494.8|207339.3|207498|207342.5|207498|207342.5|207487.1|207331.9|21
1730877810000|2024-11-06 07:23:30|207518.2|207393.2|207603.9|207298.6|207604.9|207393.2|207483.5|207295.9|16
1730877820000|2024-11-06 07:23:40|207604.9|207297.9|207330.1|207024.4|207606.6|207299.6|207302.1|206996.7|22
1730877830000|2024-11-06 07:23:50|207329.7|207024.1|207255|206949.7|207329.7|207024.1|207245.5|206949.7|17
1730877840000|2024-11-06 07:24:00|207241.4|206935.7|207132.1|206929.2|207241.4|207022.7|207129.9|206914.9|30
1730877850000|2024-11-06 07:24:10|207131.5|206928.5|207118.8|206915.5|207132.5|206929.5|207118.8|206915.5|12
1730877860000|2024-11-06 07:24:20|207118.5|206915.8|207084.3|206881|207135.6|206932.6|207082.8|206879.5|23
1730877870000|2024-11-06 07:24:30|207090.8|206887.5|207089.5|206886.3|207096.8|206929.8|207062.5|206859.6|27
1730877880000|2024-11-06 07:24:40|207102.8|206899.5|207110.6|206907.7|207114.3|206945.8|207102.8|206899.5|13
1730877890000|2024-11-06 07:24:50|207111.3|206908|207118.8|206915.5|207119.9|206916.7|207110.9|206907.7|12
1730877900000|2024-11-06 07:25:00|207119.1|206915.8|207146.9|206943.7|207147.8|206981.8|207119.1|206915.8|20
1730877910000|2024-11-06 07:25:10|207146.6|206943.3|207103.3|206899.9|207160.8|206957.9|207100.9|206897.6|9
1730877920000|2024-11-06 07:25:20|207103.6|206900.3|207100.6|206897.3|207103.6|206900.3|207100.6|206897.3|9
1730877930000|2024-11-06 07:25:30|207093.5|206890.3|207092.5|206889.6|207093.5|206890.3|207092.5|206889.6|3
1730877940000|2024-11-06 07:25:40|207093.2|206889.9|207094.2|206890.9|207094.2|206890.9|207092.5|206889.6|5
1730877950000|2024-11-06 07:25:50|207093.5|206890.6|207093.5|206890.6|207094.2|206890.9|207093.2|206890.3|4
1730877960000|2024-11-06 07:26:00|207083.7|206880.7|207095.9|206892.6|207096.2|206928.4|207006.9|206844|16
1730877970000|2024-11-06 07:26:10|207095.2|206892.3|207086.9|206883.6|207095.5|206892.3|207086.6|206883.6|5
1730877980000|2024-11-06 07:26:20|207087.3|206883.9|207088.5|206885.2|207152.1|206948.9|207087.3|206883.9|8
1730877990000|2024-11-06 07:26:30|207088.1||207088.1||207088.1||207088.1||1
1730878000000|2024-11-06 07:26:40|207088.5|206885.5|207131.6|206928.6|207141|206982.6|207088.5|206885.5|12
1730878010000|2024-11-06 07:26:50|207132.3|206928.9|207140.3|206937.3|207158.5|207001.4|207123.2|206920.3|12
1730878020000|2024-11-06 07:27:00|207133.7|206930.7|207157.1|206953.8|207175.5|207015.9|207133.7|206930.7|14
1730878030000|2024-11-06 07:27:10|207164.5|206961.2|207181.1|206972.1|207188.3|207012|207145.7|206942.7|19
1730878040000|2024-11-06 07:27:20|207181.4|206972.5|207133.4|206968.7|207181.4|206975.3|207131.1|206965.1|9
1730878050000|2024-11-06 07:27:30|207144.4|206976|207134.2|206966.2|207144.4|206977.7|207134.2|206966.2|9
1730878060000|2024-11-06 07:27:40|207122.5|206958.4|207119.9|206909.6|207122.5|206958.4|207047.2|206882.1|12
1730878070000|2024-11-06 07:27:50|207111.5|206901.3|207105.5|206894.9|207116|206952|207098.8|206888.5|20
1730878080000|2024-11-06 07:28:00|207105.9|206895.2|207196.5|207066.6|207196.5|207066.6|207105.9|206895.2|20
1730878090000|2024-11-06 07:28:10|207236.3|207056.8|207197|207067.1|207236.3|207067.1|207186.7|207056.8|11
1730878100000|2024-11-06 07:28:20|207234.3|207024.1|207178.7|207010.5|207235|207067.1|207165.2|207001.2|9
1730878110000|2024-11-06 07:28:30|207222.5|207010.1|207226.3|207096.3|207260.6|207106.3|207178.7|207010.1|12
1730878120000|2024-11-06 07:28:40|207259.2|207046.7|207218|207055.3|207259.2|207055.3|207174.6|207010.4|19
1730878130000|2024-11-06 07:28:50|207218.5|207056|207283.1|207114.1|207350.9|207159.7|207174.9|207045|24
1730878140000|2024-11-06 07:29:00|207337.9|207148.8|207352.9|207164.3|207360|207171.8|207326.1|207139.8|15
1730878150000|2024-11-06 07:29:10|207337.2|207152.4|207464.6|207287|207464.6|207287|207337.2|207152.4|20
1730878160000|2024-11-06 07:29:20|207460.5|207287.9|207453.8|207282.6|207460.5|207287.9|207449.9|207273.2|11
1730878170000|2024-11-06 07:29:30|207454.3|207281.5|207456.2|207281.4|207456.2|207281.8|207454.3|207281.4|7
1730878180000|2024-11-06 07:29:40|207457.4|207288.2|207444.1|207273.2|207464.3|207288.2|207443.1|207273.2|13
1730878190000|2024-11-06 07:29:50|207441.2|207272.6|207433.5|207265.2|207442.7|207274.5|207433.5|207264.3|11
1730878200000|2024-11-06 07:30:00|207434.9|207266.6|207502.9|207329.7|207507.7|207330.4|207433.4|207265.1|17
1730878210000|2024-11-06 07:30:10|207501.8|207328.9|207456|207286.3|207501.8|207328.9|207432.3|207262.2|14
1730878220000|2024-11-06 07:30:20|207456.8|207287.1|207464.3|207294.6|207464.3|207294.6|207456.8|207287.1|3
1730878230000|2024-11-06 07:30:30|207463.5|207295.4|207486.6|207301.5|207512.8|207317.9|207456.7|207286|13
1730878240000|2024-11-06 07:30:40|207480|207292.2|207464.2|207286.9|207480|207294.2|207464.2|207283.6|14
1730878250000|2024-11-06 07:30:50|207465.1|207283.2|207463.3|207286.3|207466|207287|207463.3|207283.2|6
1730878260000|2024-11-06 07:31:00|207466.3|207286.4|207460.8|207282.5|207471.1|207293.3|207459|207282.5|10
1730878270000|2024-11-06 07:31:10|207460.5|207285.3|207452.3|207282.4|207460.6|207287.2|207446.8|207276.2|14
1730878280000|2024-11-06 07:31:20|207451|207281.1|207448.9|207279.3|207451|207281.1|207448.8|207278.9|7
1730878290000|2024-11-06 07:31:30|207448.1|207278.5|207448.8|207279.2|207448.8|207279.2|207448.1|207278.5|2
1730878300000|2024-11-06 07:31:40|207448.1|207278.5|207502.9|207328.7|207515.2|207344.2|207448.1|207278.5|9
1730878310000|2024-11-06 07:31:50|207493.6|207319.4|207481|207301.3|207505.8|207322.5|207481|207301.3|13
1730878320000|2024-11-06 07:32:00|207479.1|207301.9|207570.5|207395.1|207570.5|207395.1|207467.9|207291.5|14
1730878330000|2024-11-06 07:32:10|207573.2|207395.4|207608.2|207426.6|207608.2|207434.7|207573.2|207395.4|19
1730878340000|2024-11-06 07:32:20|207609.7|207426.8|207627|207449.5|207628.7|207450.7|207590.8|207406.7|20
1730878350000|2024-11-06 07:32:30|207627.3|207449.1|207672.9|207496|207692.2|207517.4|207614.9|207430.1|18
1730878360000|2024-11-06 07:32:40|207672.5|207497.6|207697.2|207521.4|207711.7|207532|207672.5|207496.8|20
1730878370000|2024-11-06 07:32:50|207697.9|207522.2|207730|207542.5|207756.8|207574.3|207697.9|207522.2|17
1730878380000|2024-11-06 07:33:00|207731.8|207541.6|207746.4|207550.7|207765.9|207574.1|207731.8|207541.6|20
1730878390000|2024-11-06 07:33:10|207745.7|207546.6|207697.7|207504.7|207745.7|207546.6|207697.7|207502.5|10
1730878400000|2024-11-06 07:33:20|207697.3|207504.1|207698.4|207508.2|207706.2|207514.6|207673.5|207486.6|9
1730878410000|2024-11-06 07:33:30|207699|207508|207665|207535|207699.3|207535|207665|207505.7|8
1730878420000|2024-11-06 07:33:40|207693.7|207502.3|207699.2|207538.2|207711.8|207551.7|207668.1|207495.5|17
1730878430000|2024-11-06 07:33:50|207701.2|207504.6|207724.9|207533.9|207724.9|207565.1|207668.1|207504.6|18
1730878440000|2024-11-06 07:34:00|207733.9|207542.8|207716|207527.8|207733.9|207576.4|207690.1|207520.9|11
1730878450000|2024-11-06 07:34:10|207715.8|207526.1|207727.2|207544.6|207735.6|207548.2|207706.3|207518.5|15
1730878460000|2024-11-06 07:34:20|207726.9|207544.9|207748.5|207590.2|207798.9|207641.5|207726.9|207544.8|21
1730878470000|2024-11-06 07:34:30|207759.3|207629.3|207759.3|207629.3|207759.3|207629.3|207759.3|207597.1|3
1730878490000|2024-11-06 07:34:50|207745.8|207615.8|207749.7|207619.7|207782.8|207627.9|207745.8|207579.5|11
1730878500000|2024-11-06 07:35:00|207780.4|207585.6|207770.4|207574.9|207781.9|207631.6|207737|207574.9|14
1730878510000|2024-11-06 07:35:10|207737|207607|207717.4|207534.4|207770.2|207607|207656.7|207524|22
1730878520000|2024-11-06 07:35:20|207718.4|207534.1|207717.5|207533.6|207724.7|207534.3|207717.3|207531.3|10
1730878530000|2024-11-06 07:35:30|207717.7|207532.1|207713.9|207527.1|207717.7|207532.1|207702.7|207517.6|15
1730878540000|2024-11-06 07:35:40|207710.6|207526.6|207701.5|207507.3|207713.8|207552.3|207670.6|207507.3|14
1730878550000|2024-11-06 07:35:50|207694.5|207500.3|207662.5|207480.7|207694.5|207504.1|207655.7|207477.1|15
1730878560000|2024-11-06 07:36:00|207669.8|207488|207691.6|207508.7|207691.6|207528.1|207662.3|207480.6|6
1730878570000|2024-11-06 07:36:10|207680.6|207519.7|207649.9|207520|207695.3|207531.8|207649.9|207492|15
1730878580000|2024-11-06 07:36:20|207640|207510|207673.2|207543.3|207708.1|207543.3|207567.8|207437.9|24
1730878590000|2024-11-06 07:36:30|207662.9|207533|207638.5|207473.7|207672.8|207542.9|207633.5|207450.7|13
1730878600000|2024-11-06 07:36:40|207637.8||207639.2||207639.5||207637.8||3
1730878610000|2024-11-06 07:36:50|207638.7|207445.5|207657.2|207481.1|207662.6|207487.4|207638.7|207445.5|8
1730878620000|2024-11-06 07:37:00|207656|207482.1|207655|207481|207656|207482.1|207655|207481|2
1730878630000|2024-11-06 07:37:10|207655.8|207482.9|207704.6|207516.7|207754.6|207578.3|207655.8|207482.9|12
1730878640000|2024-11-06 07:37:20|207700|207515.8|207724|207533.7|207724|207545.4|207691.7|207509.7|18
1730878650000|2024-11-06 07:37:30|207728.5|207563.5|207922.6|207741.2|207940|207767.3|207676.5|207526|28
1730878660000|2024-11-06 07:37:40|207941.9|207753|207934.8|207774.3|207964.2|207807.6|207869.4|207712.4|34
1730878670000|2024-11-06 07:37:50|207930.7|207743.3|207895.3|207733.6|207936.1|207774.3|207874|207732.5|22
1730878680000|2024-11-06 07:38:00|207892.2|207705.1|207585.2|207273.2|207930.2|207745.5|207502.1|207210.8|38
1730878690000|2024-11-06 07:38:10|207583.4|207271.4|207510.5|207198.5|207588.9|207276.9|207486.2|207174.2|35
1730878700000|2024-11-06 07:38:20|207509.5|207197.5|207509.1|207197.1|207569.6|207257.6|207509.1|207197.1|32
1730878710000|2024-11-06 07:38:30|207508.3|207196.3|207451.1|207139.1|207534.1|207222.1|207449.2|207137.2|31
1730878720000|2024-11-06 07:38:40|207450.7|207138.7|207354.6|207042.6|207489.4|207177.4|207337.3|207025.3|25
1730878730000|2024-11-06 07:38:50|207376.7|207064.7|207301|206989|207376.7|207064.7|207295.6|206983.6|37
1730878740000|2024-11-06 07:39:00|207298.6|206986.6|207215|206903|207351.5|207039.5|207202.7|206890.7|29
1730878750000|2024-11-06 07:39:10|207214.9|206902.9|207231.6|206919.6|207257|206945|207203.9|206891.9|36
1730878760000|2024-11-06 07:39:20|207231.2|206919.2|207236|206924|207249.7|206937.7|207194|206882|33
1730878770000|2024-11-06 07:39:30|207245.7|206933.7|207156.9|206844.9|207248.7|206936.7|207145.3|206836.9|39
1730878780000|2024-11-06 07:39:40|207173.5|206861.5|207127.2|206926.6|207239.1|206927.1|207114.4|206840|38
1730878790000|2024-11-06 07:39:50|207126.9|206926.3|207181.8|206869.8|207189.8|206931.3|207126.9|206864.5|37
1730878800000|2024-11-06 07:40:00|207188.1|206876.1|206981.5|206669.5|207188.1|206876.1|206964.5|206652.5|37
1730878810000|2024-11-06 07:40:10|206964.9|206652.9|206969.5|206657.5|206980.4|206668.4|206961.8|206649.8|31
1730878820000|2024-11-06 07:40:20|206967.8|206655.8|206925.4|206613.4|206977.4|206665.4|206917.9|206605.9|33
1730878830000|2024-11-06 07:40:30|206926.6|206614.6|206902.3|206590.3|206944.3|206632.3|206902.3|206590.3|29
1730878840000|2024-11-06 07:40:40|206909|206597|206835.7|206523.7|206909|206597|206800.4|206488.4|33
1730878850000|2024-11-06 07:40:50|206838.8|206526.8|206790.9|206478.9|206850.9|206538.9|206790.9|206478.9|14
1730878860000|2024-11-06 07:41:00|206791.6|206479.6|206383.7|206071.7|206796.2|206529.3|206383.7|206071.7|27
1730878870000|2024-11-06 07:41:10|206358.9|206046.9|206587.6|206275.6|206742.4|206434.6|206358.9|206046.9|33
1730878880000|2024-11-06 07:41:20|206572.6|206260.6|206294.5|205982.5|206624.7|206312.7|206294.5|205982.5|37
1730878890000|2024-11-06 07:41:30|206281.5|205969.5|206746.4|206434.4|206746.4|206434.4|206126.7|205814.7|36
1730878900000|2024-11-06 07:41:40|206734.3|206445.3|206635.1|206384.2|206747.5|206451.6|206529.8|206288.2|27
1730878910000|2024-11-06 07:41:50|206621.1|206391.8|206917.3|206685.8|206931.5|206719.3|206621.1|206373.6|18
1730878920000|2024-11-06 07:42:00|206859.1|206683.5|206965.1|206735.7|206971.3|206794|206857.5|206628.2|21
1730878930000|2024-11-06 07:42:10|206971.7|206742.3|206979.2|206801.8|206979.2|206801.8|206932|206702.7|19
1730878940000|2024-11-06 07:42:20|206980.5|206812.3|207067.9|206890.9|207067.9|206890.9|206956.8|206792.9|24
1730878950000|2024-11-06 07:42:30|207065.6|206835.5|207073.4|206943.4|207144.2|206971.4|207017.5|206787.8|25
1730878960000|2024-11-06 07:42:40|207119.9|206927.6|207117|206887.7|207125.8|206952.2|207100.8|206871.1|26
1730878970000|2024-11-06 07:42:50|207126|206896.7|207037.1|206863.2|207126|206899.9|207015.8|206850.6|14
1730878980000|2024-11-06 07:43:00|207036.7|206852.4|207042.4|206804.5|207042.6|206854.7|206975.9|206791.9|17
1730878990000|2024-11-06 07:43:10|207041.9|206804.4|207301.3|207064.3|207301.3|207064.3|207029.6|206801.9|18
1730879000000|2024-11-06 07:43:20|207301.5|207064.7|207334.2|207125.1|207335.7|207125.1|207299.3|207064.7|20
1730879010000|2024-11-06 07:43:30|207305.4|207082.8|207204.9|207023.4|207331.1|207107.4|207118.1|206938.1|29
1730879020000|2024-11-06 07:43:40|207153.4|207011.9|207196.9|207011.9|207198.5|207011.9|207141.8|206953.6|16
1730879030000|2024-11-06 07:43:50|207196.5|207000.2|207321.8|207079.8|207340.1|207157.8|207130.1|206968.5|20
1730879040000|2024-11-06 07:44:00|207322.8|207080.5|207279.5|207031.3|207366.9|207185.5|207028.5|206806.9|20
1730879050000|2024-11-06 07:44:10|207200.2|207008.5|207114.2|206984.2|207262.1|207073.2|207107.5|206977.5|19
1730879060000|2024-11-06 07:44:20|207104|206974.1|207230.1|206988.7|207280.9|207090.6|207104|206929.5|27
1730879070000|2024-11-06 07:44:30|207228.1|206987.1|207239.2|206976.9|207239.2|207043.8|207228.1|206976.2|17
1730879080000|2024-11-06 07:44:40|207238.2|206976.2|207234.5|206983.3|207243.2|206993.5|207230.3|206976.2|14
1730879090000|2024-11-06 07:44:50|207231.2|206990.3|207145.1|206904.1|207232.2|206990.9|207092|206904.1|17
1730879100000|2024-11-06 07:45:00|207158|206917|207246.4|207005.1|207285.7|207069.8|207141.3|206900|28
1730879110000|2024-11-06 07:45:10|207246.7|207005.5|207232.6|206991.7|207246.7|207059.3|207232.6|206991.7|13
1730879120000|2024-11-06 07:45:20|207233.3|206992|207219.1|206978.2|207241.7|207000.4|207208.1|206962.9|31
1730879130000|2024-11-06 07:45:30|207219.8|206978.5|207058|206928.1|207221.7|207033.1|207058|206877.7|23
1730879140000|2024-11-06 07:45:40|207047.7|206917.8|206990.1|206860.1|207047.7|206917.8|206968.5|206782.5|15
1730879150000|2024-11-06 07:45:50|206973.4|206843.5|207029.8|206789.9|207031.3|206852.1|206973.4|206766|22
1730879160000|2024-11-06 07:46:00|207019.9|206780.3|206977.3|206764.1|207026.3|206850.5|206967.1|206754.1|25
1730879170000|2024-11-06 07:46:10|206983.1|206770.1|206961.1|206748.1|206983.1|206770.1|206960.8|206747.8|22
1730879180000|2024-11-06 07:46:20|206967.3|206754.4|206960.3|206747.3|206976.5|206757.8|206959|206744.2|21
1730879190000|2024-11-06 07:46:30|206968.1|206755.1|206982.3|206769.3|206982.3|206769.3|206959.6|206746.7|21
1730879200000|2024-11-06 07:46:40|206987.6|206774.3|206911.2|206697.9|206987.6|206812.5|206911.2|206697.9|21
1730879210000|2024-11-06 07:46:50|206883.2|206669.9|206858.9|206645.6|206887.7|206674.4|206857.3|206644|25
1730879220000|2024-11-06 07:47:00|206851.7|206638.5|206883.3|206670.3|206894.1|206716.1|206842.1|206629.1|23
1730879230000|2024-11-06 07:47:10|206889.9|206677|206847.5|206620.2|206933.7|206720.3|206820.3|206592.7|29
1730879240000|2024-11-06 07:47:20|206839.9|206612.3|206816.3|206587.7|206848.8|206660.5|206807.7|206579.2|21
1730879250000|2024-11-06 07:47:30|206807.7|206579.1|206808.7|206580.2|206816|206587.6|206807|206578.7|13
1730879260000|2024-11-06 07:47:40|206809|206580.5|206841.7|206613.5|206849.2|206621.8|206808.7|206580.5|10
1730879270000|2024-11-06 07:47:50|206842.7|206613.9|206874|206652.6|206874|206652.6|206842|206613.9|13
1730879280000|2024-11-06 07:48:00|206857.7|206639.1|206850.1|206637.1|206870.2|206656.3|206850.1|206634.2|16
1730879290000|2024-11-06 07:48:10|206849.7|206636.8|206818.9|206605.9|206856.3|206643.4|206811.6|206598.3|13
1730879300000|2024-11-06 07:48:20|206819.3|206606.3|206815.2|206601.9|206830.3|206617.4|206812.5|206598.3|25
1730879310000|2024-11-06 07:48:30|206813.2|206600.3|206762.2|206549.3|206824.3|206613.5|206715.6|206537.5|26
1730879320000|2024-11-06 07:48:40|206762.9|206549.6|206752.5|206539.3|206762.9|206549.6|206743.3|206530.3|13
1730879330000|2024-11-06 07:48:50|206752.9|206539.6|206754.2|206540.9|206754.9|206541.6|206752.9|206539.6|6
1730879340000|2024-11-06 07:49:00|206753.9|206540.6|206739.3|206570.4|206753.9|206570.4|206700.4|206527.6|13
1730879350000|2024-11-06 07:49:10|206700.4|206588.9|206750|206537.1|206759.2|206588.9|206700.4|206534.8|23
1730879360000|2024-11-06 07:49:20|206750.7|206537.7|206717.1|206546.1|206751.7|206546.1|206676.1|206505.4|25
1730879370000|2024-11-06 07:49:30|206717.4|206535.8|206648.1|206460.4|206721.9|206535.8|206645.2|206454.6|13
1730879380000|2024-11-06 07:49:40|206647.6|206459.4|206649.3|206461.8|206649.3|206463.7|206640.5|206453.5|7
1730879390000|2024-11-06 07:49:50|206648.1|206462.5|206601.6|206434.2|206649.6|206462.5|206600.8|206429.1|17
1730879400000|2024-11-06 07:50:00|206638.6|206434.7|206701.8|206539.2|206701.8|206539.2|206594|206404.7|15
1730879410000|2024-11-06 07:50:10|206682.3|206512.1|206681.7|206467.1|206682.7|206512.1|206642|206467.1|11
1730879420000|2024-11-06 07:50:20|206681|206466.7|206675.4|206460.8|206681|206466.7|206673.7|206459.1|9
1730879430000|2024-11-06 07:50:30|206674.7|206460.5|206671.3|206456.3|206675.1|206460.5|206667.4|206452.5|8
1730879440000|2024-11-06 07:50:40|206728.9|206496.4|206861.8|206646.9|206864.8|206693.8|206728.9|206496.4|19
1730879450000|2024-11-06 07:50:50|206862.5|206647.5|206905.7|206690.8|206910.9|206747.5|206861.8|206646.9|20
1730879460000|2024-11-06 07:51:00|206905.4|206690.5|206861.5|206695.2|207014|206818.4|206852.2|206637.6|27
1730879470000|2024-11-06 07:51:10|206861.8|206647.1|206772.9|206557.9|206864.9|206699.4|206772.9|206557.9|20
1730879480000|2024-11-06 07:51:20|206773.5|206558.6|206816.6|206648.5|206821.2|206664.2|206717.5|206547.7|21
1730879490000|2024-11-06 07:51:30|206817.9|206438|206751.3|206548.6|206817.9|206580.1|206567.7|206414.9|22
1730879500000|2024-11-06 07:51:40|206750.9|206548.3|206750.1|206547.2|206793.1|206557.1|206738.4|206495.8|19
1730879510000|2024-11-06 07:51:50|206741.8|206538.9|206788.7|206586.1|206833.5|206595.8|206739.5|206513.3|30
1730879520000|2024-11-06 07:52:00|206796.3|206593.6|206864.3|206661.6|206864.3|206661.6|206790.4|206587.4|27
1730879530000|2024-11-06 07:52:10|206860.9|206658.3|206888.9|206686.3|206888.9|206686.3|206813.6|206655.1|34
1730879540000|2024-11-06 07:52:20|206888.6|206686|206965.3|206765|206966|206796.5|206886.3|206683.7|21
1730879550000|2024-11-06 07:52:30|206965|206764.3|206911.9|206755.4|206976.4|206775.8|206890.7|206710.5|22
1730879560000|2024-11-06 07:52:40|206912.3||206911.9||206912.3||206911.9||2
1730879570000|2024-11-06 07:52:50|206911.6|206767.7|206829.6|206629.3|206919.1|206767.7|206828.9|206628.6|28
1730879580000|2024-11-06 07:53:00|206830.6|206629.9|206774.3|206573.7|206858.2|206657.9|206774.3|206573.7|15
1730879590000|2024-11-06 07:53:10|206773.6|206573|206652.7|206452.3|206775.8|206575.2|206591.1|206434.1|34
1730879600000|2024-11-06 07:53:20|206647.4|206446.7|206667.9|206467.6|206731|206545.4|206645.1|206444.9|30
1730879610000|2024-11-06 07:53:30|206674.8|206474.5|206682.1|206481.5|206689.5|206489.2|206663.8|206463.1|22
1730879620000|2024-11-06 07:53:40|206672|206471.3|206693.7|206493.1|206695.4|206494.8|206671|206470.4|16
1730879630000|2024-11-06 07:53:50|206693.4|206485.7|206682.7|206479.3|206697.3|206493.6|206682.7|206479.3|21
1730879640000|2024-11-06 07:54:00|206638.5|206434.8|206651|206446.6|206653.6|206449.2|206635.9|206432.5|36
1730879650000|2024-11-06 07:54:10|206649.7|206445.3|206651.6|206447.3|206654.9|206450.6|206645.1|206440.7|25
1730879660000|2024-11-06 07:54:20|206652.3|206447.6|206648.5|206444.2|206652.3|206447.6|206647.9|206443.5|12
1730879670000|2024-11-06 07:54:30|206647.9|206443.5|206651.5|206447.2|206653.2|206448.5|206647.9|206443.5|12
1730879680000|2024-11-06 07:54:40|206658.5|206453.8|206743.1|206542.5|206747.5|206542.5|206645.7|206441.3|24
1730879690000|2024-11-06 07:54:50|206741.5|206540.8|206736.4|206535.7|206761.4|206560.8|206726.1|206525.8|27
1730879700000|2024-11-06 07:55:00|206738.4|206537.7|206751.5|206550.9|206751.5|206550.9|206727.7|206527.1|20
1730879710000|2024-11-06 07:55:10|206764.7|206564.1|206732.1|206570.1|206764.7|206574.3|206686.7|206519.6|22
1730879720000|2024-11-06 07:55:20|206740.6|206540.3|206663.6|206499.9|206740.6|206561.7|206663.6|206499.9|12
1730879730000|2024-11-06 07:55:30|206653.6|206523.6|206716.6|206554.4|206727.6|206566.3|206653.6|206504.4|33
1730879740000|2024-11-06 07:55:40|206715.9|206525.1|206695.3|206565.4|206734.1|206578.2|206683.5|206512.5|32
1730879750000|2024-11-06 07:55:50|206705.1|206575.2|206264.8|205952.8|206756.7|206580.5|206082.8|205770.8|31
1730879760000|2024-11-06 07:56:00|206280.5|205968.5|206348.1|206147.5|206383.4|206157.3|206270.5|205958.5|32
1730879770000|2024-11-06 07:56:10|206356.6|206155.9|206356.5|206155.9|206356.9|206156.3|206345.7|206145.4|18
1730879780000|2024-11-06 07:56:20|206356.9|206156.3|206307.8|206107.2|206356.9|206156.3|206307.5|206106.9|19
1730879790000|2024-11-06 07:56:30|206306.8|206106.5|206311.6|206078.9|206311.6|206106.5|206280.7|206078.5|11
1730879800000|2024-11-06 07:56:40|206310.9|206078.5|206306.9|206074.3|206324.7|206097.8|206288.5|206040.1|18
1730879810000|2024-11-06 07:56:50|206317.6|206085.9|206294.9|206094.3|206332.9|206111.7|206288.9|206085.9|15
1730879820000|2024-11-06 07:57:00|206304.9|206104.2|206274.9|206074.6|206353.2|206185.7|206232.9|206043.5|19
1730879830000|2024-11-06 07:57:10|206273.9|206073.6|206254|206053.3|206273.9|206095.5|206245.2|206044.9|19
1730879840000|2024-11-06 07:57:20|206260.7|206060|206261|206060.4|206264.7|206064|206252.8|206052.5|14
1730879850000|2024-11-06 07:57:30|206259.7|206060.7|206256.7|206056.3|206260.7|206060.7|206250.1|206049.5|19
1730879860000|2024-11-06 07:57:40|206257.3|206056.7|206289.1|206081.5|206301.7|206081.9|206257.3|206056.7|19
1730879870000|2024-11-06 07:57:50|206288.7|206082.2|206286.6|206156.7|206319.7|206156.7|206286.6|206081.5|17
1730879880000|2024-11-06 07:58:00|206311.7|206111.5|206318.5|206118.1|206320.6|206120|206307.3|206107|26
1730879890000|2024-11-06 07:58:10|206311.4|206111.1|206316|206115.3|206318.5|206118.1|206305.3|206105.1|23
1730879900000|2024-11-06 07:58:20|206315.3|206114.7|206315.6|206115.3|206323.6|206123|206307.9|206107.3|24
1730879910000|2024-11-06 07:58:30|206316.6|206116|206313.5|206113.3|206316.9|206145.3|206305.2|206105.1|23
1730879920000|2024-11-06 07:58:40|206311.9|206111.3|206226.1|206025.5|206311.9|206148.5|206174.9|206012|27
1730879930000|2024-11-06 07:58:50|206224.7|206024.1|206278.1|206077.5|206278.1|206077.5|206197.4|206019.1|31
1730879940000|2024-11-06 07:59:00|206277.1|206076.9|206305.8|206105.5|206337.8|206137.1|206275.5|206075.2|28
1730879950000|2024-11-06 07:59:10|206306.8|206106.1|206296.6|206166.6|206331.3|206168.5|206248.9|206084.7|33
1730879960000|2024-11-06 07:59:20|206286.6|206156.6|206335.3|206134.9|206341.9|206166.3|206286.6|206118.9|22
1730879970000|2024-11-06 07:59:30|206323.4|206123.1|206330.2|206129.9|206333.5|206133.5|206303.7|206122.6|24
1730879980000|2024-11-06 07:59:40|206302.3|206131.6|206467.7|206267.4|206474.7|206314.2|206302.3|206130.9|21
1730879990000|2024-11-06 07:59:50|206468.1|206267.7|206396.1|206195.9|206468.4|206267.7|206396.1|206195.9|19
1730880000000|2024-11-06 08:00:00|206405.4|206205.1|206526.5|206372.3|206526.5|206372.3|206373.5|206187.6|35
1730880010000|2024-11-06 08:00:10|206535.9|206335.2|206543.1|206342.4|206548.5|206347.9|206478.7|206278.4|35
1730880020000|2024-11-06 08:00:20|206542.7|206342.1|206365.8|206214.2|206579.8|206379.2|206365.8|206214.2|34
1730880030000|2024-11-06 08:00:30|206419.6|206219.3|206420.3|206220|206435.8|206235.2|206417.8|206217.5|27
1730880040000|2024-11-06 08:00:40|206427.1|206226.9|206436.9|206236.3|206436.9|206236.3|206419.7|206219.4|35
1730880050000|2024-11-06 08:00:50|206438.3|206237.7|206452.5|206269.3|206469.4|206319.8|206437.3|206236.7|27
1730880060000|2024-11-06 08:01:00|206453.2|206268.9|206532.1|206352.8|206532.1|206353.5|206369|206188.1|31
1730880070000|2024-11-06 08:01:10|206532.5|206352.5|206536.7|206343.1|206544.5|206352.5|206522.1|206342.4|23
1730880080000|2024-11-06 08:01:20|206537|206343.7|206589.4|206409.4|206620.9|206418.4|206537|206343.7|17
1730880090000|2024-11-06 08:01:30|206599.3|206415.8|206602.9|206439.6|206614.3|206450.1|206593.3|206415.8|30
1730880100000|2024-11-06 08:01:40|206602.6|206440.3|206599.1|206439.1|206640.9|206486.3|206588.3|206426|29
1730880110000|2024-11-06 08:01:50|206598.8|206439.8|206614.9|206454|206648.2|206484.9|206598.8|206439.1|25
1730880120000|2024-11-06 08:02:00|206615.3|206454.3|206641.7|206481.1|206641.7|206481.1|206608.1|206450.1|24
1730880130000|2024-11-06 08:02:10|206634.3|206473.7|206662.3|206491.3|206662.3|206496.6|206634.3|206473.7|23
1730880140000|2024-11-06 08:02:20|206663|206491.7|206676.7|206495.7|206686.7|206498.3|206659.5|206483.5|26
1730880150000|2024-11-06 08:02:30|206677.7|206496.4|206592|206420.9|206678.1|206497.7|206575.1|206403.1|23
1730880160000|2024-11-06 08:02:40|206586.1|206418.5|206407.4|206250.8|206586.1|206418.5|206360.9|206205.9|29
1730880170000|2024-11-06 08:02:50|206408.1|206249.8|206244.5|206083.2|206409.4|206249.8|206235.4|206072.4|29
1730880180000|2024-11-06 08:03:00|206244.9|206082.9|206205.5|206019.9|206246.7|206082.9|206205.5|206019.9|37
1730880190000|2024-11-06 08:03:10|206196.9|206011.9|206174.4|206002.1|206243.9|206064.9|206167.1|205987.3|30
1730880200000|2024-11-06 08:03:20|206170.9|205998.9|206177.1|206014.4|206191|206031.7|206109.5|205942.7|22
1730880210000|2024-11-06 08:03:30|206194.8|206031.8|206201.9|206028.9|206218.4|206036.5|206186.4|205997.8|27
1730880220000|2024-11-06 08:03:40|206202.6|206029.6|206208.4|206025|206210.7|206032.9|206169.2|205996.2|36
1730880230000|2024-11-06 08:03:50|206205.5|206033.6|206246.9|206063.6|206246.9|206067.9|206198.7|206026.5|28
1730880240000|2024-11-06 08:04:00|206246.2|206062.9|206242.1|206052.8|206249.5|206064.3|206230.9|206041.3|35
1730880250000|2024-11-06 08:04:10|206241.8|206052.5|206241.9|206052.9|206242|206053.5|206222.9|206033|25
1730880260000|2024-11-06 08:04:20|206241.2|206052.5|206266.9|206079.2|206270.6|206084|206235.3|206046.7|20
1730880270000|2024-11-06 08:04:30|206267.2|206079.5|206218.5|206037.9|206267.2|206081.9|206211|206027.7|13
1730880280000|2024-11-06 08:04:40|206209.2|206028.5|206150.4|205983.1|206209.2|206028.5|206150.4|205960.3|24
1730880290000|2024-11-06 08:04:50|206159.9|205992.9|206158.1|205994.7|206168.4|206005.1|206147.5|205982|30
1730880300000|2024-11-06 08:05:00|206158.4|205995.1|206230.7|205992.3|206232.2|206035.7|206148.7|205985.4|27
1730880310000|2024-11-06 08:05:10|206231.7|205992.7|206156.5|205895.3|206281.4|206032.4|206115.9|205862.9|30
1730880320000|2024-11-06 08:05:20|206090.1|205841.3|206163.3|205953.2|206165.3|205953.2|206090.1|205841.3|14
1730880330000|2024-11-06 08:05:30|206162.6|205941.9|206186.7|205973.4|206220.7|205999.7|206161.3|205941.2|22
1730880340000|2024-11-06 08:05:40|206194|205972.6|206203.1|205975.7|206209.8|205982.9|206175.3|205946.3|22
1730880350000|2024-11-06 08:05:50|206204.2|205976.2|206205.6|205970.7|206205.6|205976.7|206202.6|205970.7|20
1730880360000|2024-11-06 08:06:00|206206.2|205971.2|206166.3|205946.3|206211.3|205976.9|206162.9|205939.2|20
1730880370000|2024-11-06 08:06:10|206160.9|205949.6|206144.7|205936|206167.5|205956.6|206144.7|205936|13
1730880380000|2024-11-06 08:06:20|206148.7|205941.4|206293.4|206069.9|206293.4|206072.2|206148.7|205941.4|29
1730880390000|2024-11-06 08:06:30|206295.4|206071.3|206338.5|206103.7|206354.2|206116.1|206295.4|206071.3|29
1730880400000|2024-11-06 08:06:40|206340.5|206106.2|206294.2|206082.2|206355.5|206132|206284.9|206074.9|24
1730880410000|2024-11-06 08:06:50|206300.4|206088.4|206290.6|206083.2|206326|206115.3|206286.6|206081.3|21
1730880420000|2024-11-06 08:07:00|206296.7|206089.3|206323.9|206169.5|206324.2|206170.5|206283.9|206081.2|26
1730880430000|2024-11-06 08:07:10|206316.7|206170.2|206379.3|206162|206379.3|206172.4|206316.7|206109.1|32
1730880440000|2024-11-06 08:07:20|206373.4|206216.7|206366.9|206216.2|206373.4|206217.2|206358.7|206204.9|28
1730880450000|2024-11-06 08:07:30|206365.5|206216.9|206376.5|206228.3|206385.9|206239.3|206354.6|206204.9|31
1730880460000|2024-11-06 08:07:40|206376.9|206227.9|206382.5|206233.9|206382.5|206234.1|206361.1|206210.4|34
1730880470000|2024-11-06 08:07:50|206375.7|206227.1|206388.3|206235.1|206421.1|206272.7|206375.7|206226.7|36
1730880480000|2024-11-06 08:08:00|206396.7|206243.3|206384.3|206221.3|206419.1|206268.4|206377.5|206212.6|39
1730880490000|2024-11-06 08:08:10|206388.3|206227.3|206379.5|206230.9|206405.6|206248.3|206377.4|206214.9|35
1730880500000|2024-11-06 08:08:20|206379.4|206231.7|206384.5|206236.5|206392|206240.9|206372.1|206214.7|36
1730880510000|2024-11-06 08:08:30|206384.8|206236.8|206320.7|206174.5|206388.8|206240.2|206318.5|206168.8|30
1730880520000|2024-11-06 08:08:40|206315.3|206090.8|206261.9|206113.9|206315.3|206128.4|206254.8|206083.4|34
1730880530000|2024-11-06 08:08:50|206263.5|206111.6|206257.1|206097.2|206265.8|206111.6|206247.3|206094.1|22
1730880540000|2024-11-06 08:09:00|206257.5|206097.5|206260.5|206100.5|206262.7|206102.7|206249.1|206089.1|24
1730880550000|2024-11-06 08:09:10|206251.2|206091.2|206343.5|206183.3|206386.4|206196.7|206248.1|206088.1|36
1730880560000|2024-11-06 08:09:20|206346.1|206186.1|206313.1|206146.9|206399|206207.3|206311.1|206123.2|35
1730880570000|2024-11-06 08:09:30|206314.1|206148.9|206297.8|206136.8|206330.3|206166.4|206290|206129|35
1730880580000|2024-11-06 08:09:40|206298.7|206137.5|206295.1|206127.9|206303.6|206139.6|206287.7|206126.6|20
1730880590000|2024-11-06 08:09:50|206302|206134.7|206302.4|206134.7|206305.7|206138.4|206293.3|206126.3|26
1730880600000|2024-11-06 08:10:00|206300.3|206133|206360.4|206188.7|206361.7|206193.7|206299.5|206132.3|33
1730880610000|2024-11-06 08:10:10|206361.7|206189.4|206371.4|206181.1|206371.4|206189.4|206361.7|206180.1|29
1730880620000|2024-11-06 08:10:20|206371.1|206181.4|206371.1|206180.7|206372.1|206181.4|206370.7|206180.4|11
1730880630000|2024-11-06 08:10:30|206370.7|206180.4|206427|206115|206427|206181.4|206370.1|206112|18
1730880640000|2024-11-06 08:10:40|206425|206116|206425|206113|206427|206116|206420|206109|21
1730880650000|2024-11-06 08:10:50|206426|206114|206257|206068.7|206430|206119|206235.3|206046.7|28
1730880660000|2024-11-06 08:11:00|206255.3|206067.7|206247.9|206082.9|206261.2|206093.5|206235.8|206059.7|21
1730880670000|2024-11-06 08:11:10|206248.5|206084.3|206227.2|206070.3|206249.2|206084.3|206213.5|206059.7|20
1730880680000|2024-11-06 08:11:20|206225.9|206069.9|206226|206066.7|206238.3|206074.3|206217.5|206055.1|14
1730880690000|2024-11-06 08:11:30|206231.5|206067|206246.4|206089.8|206246.4|206089.8|206201.1|206050.5|22
1730880700000|2024-11-06 08:11:40|206246.7|206092.1|206256.2|206099.9|206265.3|206106.9|206246.7|206092.1|18
1730880710000|2024-11-06 08:11:50|206257.2|206100.2|206282.5|206125.1|206282.5|206125.1|206226.6|206077.3|26
1730880720000|2024-11-06 08:12:00|206275.1|206114.1|206271.6|206110.9|206288.4|206131.4|206270.1|206110.9|37
1730880730000|2024-11-06 08:12:10|206270.6|206110.3|206316.5|206153.9|206316.5|206153.9|206268.9|206108.9|31
1730880740000|2024-11-06 08:12:20|206306.7|206144.1|206388.3|206228.3|206389.8|206232.1|206303.3|206144.1|18
1730880750000|2024-11-06 08:12:30|206380.1|206220.5|206512.8|206350|206513.8|206362.2|206336.2|206179.2|22
1730880760000|2024-11-06 08:12:40|206499.7|206335.4|206537.3|206381|206539.1|206388.2|206499.7|206335.4|23
1730880770000|2024-11-06 08:12:50|206536.6|206380.3|206534.3|206376.7|206541.7|206387.1|206529.1|206373.1|28
1730880780000|2024-11-06 08:13:00|206533.4|206375.8|206439.1|206278.2|206534.4|206377.8|206435.9|206277.6|26
1730880790000|2024-11-06 08:13:10|206426.9|206268.2|206402.3|206238.7|206445.7|206284.1|206401.9|206238.7|18
1730880800000|2024-11-06 08:13:20|206402.6|206239.3|206526.6|206362.3|206526.6|206362.3|206402.6|206239.3|27
1730880810000|2024-11-06 08:13:30|206534.2|206369.9|206529.2|206368.6|206537.9|206375.6|206509.8|206350.2|21
1730880820000|2024-11-06 08:13:40|206515.8|206355.2|206440.1|206277.5|206522.3|206361.7|206435.7|206273.3|16
1730880830000|2024-11-06 08:13:50|206455.9|206293.3|206461.7|206302.3|206461.7|206302.3|206397.9|206236.7|25
1730880840000|2024-11-06 08:14:00|206470.3|206302.7|206532.6|206332.3|206532.6|206371|206470.3|206302.3|16
1730880850000|2024-11-06 08:14:10|206532.9|206332.7|206484.1|206283.8|206544.3|206385.4|206432.5|206272.5|29
1730880860000|2024-11-06 08:14:20|206485.1|206284.5|206480.7|206279.6|206485.1|206329.2|206478.7|206278.3|12
1730880870000|2024-11-06 08:14:30|206480.3|206323.4|206480|206323.4|206481|206323.4|206480|206279.3|10
1730880880000|2024-11-06 08:14:40|206480.7||206481.3||206483||206479||12
1730880890000|2024-11-06 08:14:50|206481|206206.5|206536.1|206224.1|206536.8|206224.8|206479.7|206204.8|21
1730880900000|2024-11-06 08:15:00|206536.7|206224.7|206523.3|206349|206536.7|206359.9|206443.6|206224.2|27
1730880910000|2024-11-06 08:15:10|206503.7|206285.7|206479.7|206281|206503.7|206287|206446.7|206265.2|20
1730880920000|2024-11-06 08:15:20|206487.8|206289.1|206468.2|206278.9|206505.4|206371|206466.7|206261.6|14
1730880930000|2024-11-06 08:15:30|206460.6|206271.2|206455.7|206281.1|206492.9|206289.4|206455.7|206271.2|17
1730880940000|2024-11-06 08:15:40|206495|206282.6|206455.7|206279.2|206495|206282.6|206455.7|206277.5|10
1730880950000|2024-11-06 08:15:50|206492|206284.1|206417|206238.3|206492|206287.1|206417|206238.3|11
1730880960000|2024-11-06 08:16:00|206219.4|206287.1|206178.2|206048.3|206256.9|206287.1|206178.2|206007.7|16
1730880970000|2024-11-06 08:16:10|206218.5|206053.6|206252|206064.4|206268.2|206105.6|206178.2|206053.6|12
1730880980000|2024-11-06 08:16:20|206243|206055.3|206239.4|206056.3|206243|206056.3|206233|206048.3|5
1730880990000|2024-11-06 08:16:30|206238.8|206055.8|206117.2|205940.6|206240|206055.8|206092.5|205903.6|17
1730881000000|2024-11-06 08:16:40|206118.3|205941.5|206184.8|205984.5|206185.1|205984.9|206114.3|205935.9|19
1730881010000|2024-11-06 08:16:50|206181.9|205981.6|206185.7|205985.1|206185.7|205985.1|206172.6|205971.9|18
1730881020000|2024-11-06 08:17:00|206176.7|205976.1|206136.4|206006.5|206184.7|206006.5|206078|205932|21
1730881030000|2024-11-06 08:17:10|206124.5|205994.6|206127.9|205997.9|206160.1|205998.5|206113.1|205954.6|10
1730881040000|2024-11-06 08:17:20|206159.4|205964.4|206180.1|205979.9|206185.5|205997.9|206114.5|205961.4|18
1730881050000|2024-11-06 08:17:30|206180.8|205980.2|206142.7|205964.1|206183|205982.7|206132|205953.3|17
1730881060000|2024-11-06 08:17:40|206142.4|205965|206197.1|206013.6|206198.9|206013.6|206118.2|205959.1|20
1730881070000|2024-11-06 08:17:50|206188|206009.6|206239.2|206109.2|206262.1|206109.2|206187.4|206009.6|8
1730881080000|2024-11-06 08:18:00|206268.5|206131.5|206324.2|206123.9|206324.9|206160.9|206268.5|206123.9|10
1730881090000|2024-11-06 08:18:10|206330.9|206130.5|206368.4|206167.8|206379.3|206218.9|206330.9|206130.5|15
1730881100000|2024-11-06 08:18:20|206368.1|206167.5|206358.9|206158.3|206368.1|206203.7|206358.3|206157.9|15
1730881110000|2024-11-06 08:18:30|206359.3|206158.6|206359.6|206158.9|206359.6|206158.9|206358.9|206158.3|4
1730881120000|2024-11-06 08:18:40|206358.6|206158.3|206358.9|206158.6|206359.6|206158.9|206358.3|206157.9|8
1730881130000|2024-11-06 08:18:50|206415.5|206103.5|206411|206099|206415.5|206103.5|206411|206099|4
1730881140000|2024-11-06 08:19:00|206412|206100|206341.6|206211.7|206412|206211.7|206330.4|206100|11
1730881150000|2024-11-06 08:19:10|206325.1|206195.2|206337.5|206207.6|206339.5|206209.6|206325.1|206195.2|4
1730881160000|2024-11-06 08:19:20|206382.3||206337.5||206382.3||206337.5||3
1730881170000|2024-11-06 08:19:30|206382||206382.3||206382.7||206381.7||6
1730881180000|2024-11-06 08:19:40|206382|206194.9|206304.1|206096.9|206382.3|206194.9|206260.7|206075.2|17
1730881190000|2024-11-06 08:19:50|206303.8|206096.8|206302.2|206099|206303.8|206099|206302.2|206096.8|3
1730881200000|2024-11-06 08:20:00|206301.5|206099.1|206301.3|206099.2|206301.5|206099.2|206301.3|206099.1|2
1730881210000|2024-11-06 08:20:10|206299.8|206097.5|206356.8|206044.8|206356.8|206099.5|206299|206044.8|4
1730881220000|2024-11-06 08:20:20|206356.6|206044.6|206213.2|206026.9|206357.5|206102.5|206213.2|206026.9|12
1730881230000|2024-11-06 08:20:30|206178.6|206026.8|206221.1|206058.7|206222.8|206058.7|206166.3|206013.4|16
1730881240000|2024-11-06 08:20:40|206221.5||206188.7||206221.5||206188.7||8
1730881250000|2024-11-06 08:20:50|206173.7|206041.8|206101.6|205939.3|206173.7|206041.8|206099|205900.9|20
1730881260000|2024-11-06 08:21:00|206124|205938.9|206108.8|205946.6|206124|205950.3|206108.8|205938.5|8
1730881270000|2024-11-06 08:21:10|206098.5|205939.8|206118.3|205917.7|206122.6|205946.8|206065.1|205900.8|24
1730881280000|2024-11-06 08:21:20|206118|205917.4|206084|205883.4|206118|205917.4|206067.7|205865.9|23
1730881290000|2024-11-06 08:21:30|206066.3|205865.7|206064.7|205864.1|206082.5|205881.9|206063.1|205862.8|21
1730881300000|2024-11-06 08:21:40|206065|205864.4|206068.3|205867.6|206074.6|205874.3|206061.9|205861.6|12
1730881310000|2024-11-06 08:21:50|206067.3|205866.9|205941.3|205729|206067.3|205866.9|205940.3|205728.3|28
1730881320000|2024-11-06 08:22:00|205940.9|205728.7|205822.2|205621.9|205949.4|205737.1|205816.5|205615.9|25
1730881330000|2024-11-06 08:22:10|205814.7|205614.3|205721.6|205507.2|205815.3|205615|205718.1|205507.2|23
1730881340000|2024-11-06 08:22:20|205730.9|205517.9|205737.1|205536.5|205737.1|205576.2|205689.5|205486.5|32
1730881350000|2024-11-06 08:22:30|205736.5|205576.2|205728.6|205528.3|205739.1|205576.2|205727.6|205527.3|15
1730881360000|2024-11-06 08:22:40|205728.9|205528.7|205738.2|205537.6|205738.2|205537.6|205728.9|205528.7|10
1730881370000|2024-11-06 08:22:50|205738.9|205538.3|205737.9|205537.6|205739.2|205538.6|205737.5|205537.3|10
1730881380000|2024-11-06 08:23:00|205738.5|205537.9|205731.1|205530.9|205738.5|205537.9|205730.5|205530.2|8
1730881390000|2024-11-06 08:23:10|205740.5|205540.3|205865.9|205621.9|205866.9|205637.7|205740.5|205540.3|13
1730881400000|2024-11-06 08:23:20|205859.7|205615.7|205855.7|205655.4|205862.6|205662|205847.9|205615.1|17
1730881410000|2024-11-06 08:23:30|205848.5|205648.2|205853.5|205652.8|205853.5|205652.8|205847.5|205647.2|15
1730881420000|2024-11-06 08:23:40|205852.8|205652.5|205867|205666.7|205884.9|205739.4|205852.8|205652.5|9
1730881440000|2024-11-06 08:24:00|205866.7|205666.4|205867.3|205666.7|205867.3|205666.7|205866.7|205666.4|4
1730881450000|2024-11-06 08:24:10|205866.7|205666.4|205772.3|205572.1|205866.7|205666.4|205759.3|205558.6|15
1730881460000|2024-11-06 08:24:20|205773|205572.4|205789.3|205589.1|205790.2|205589.5|205772.7|205572.4|13
1730881470000|2024-11-06 08:24:30|205789.7|205589.4|205837.7|205637.4|205838.3|205637.7|205748|205532.7|15
1730881480000|2024-11-06 08:24:40|205838|205637.7|205851.5|205650.9|205852.5|205651.9|205838|205637.7|15
1730881490000|2024-11-06 08:24:50|205860.7|205660.1|205963.9|205763.2|206011.7|205811.1|205860.7|205660.1|21
1730881500000|2024-11-06 08:25:00|205970.9|205770.3|205985.9|205785.7|205985.9|205792.3|205894.9|205715|22
1730881510000|2024-11-06 08:25:10|205978.5|205778.2|205913.1|205712.7|205978.5|205778.2|205905|205704.7|33
1730881520000|2024-11-06 08:25:20|205914.1|205713.4|205967|205766.3|205983.9|205783.3|205914.1|205713.4|17
1730881530000|2024-11-06 08:25:30|205985.4|205784.8|205971.1|205770.5|205985.7|205785.1|205970.1|205769.8|10
1730881540000|2024-11-06 08:25:40|205982.3|205770.8|206023.5|205823.2|206023.9|205823.2|205982.3|205770.8|9
1730881550000|2024-11-06 08:25:50|206081.7|205881.1|206075.5|205874.9|206096.6|205896|206074.5|205874.3|23
1730881560000|2024-11-06 08:26:00|206074.9|205874.6|206006.1|205805.5|206074.9|205874.6|206005.8|205805.2|12
1730881570000|2024-11-06 08:26:10|206006.5|205805.9|205991.5|205790.9|206006.5|205805.9|205981.5|205781.3|12
1730881580000|2024-11-06 08:26:20|205989.2|205779.9|205901.3|205701|206000.6|205791.4|205894.5|205694.1|19
1730881590000|2024-11-06 08:26:30|205901.9|205701.3|205903.3|205702.7|205903.3|205702.7|205901.3|205701|7
1730881600000|2024-11-06 08:26:40|205903.6|205703|205903.9|205703.3|205903.9|205703.3|205903.3|205703|4
1730881610000|2024-11-06 08:26:50|205865.6|205703.7|205951.9|205751.6|205951.9|205751.6|205865.6|205686.7|16
1730881620000|2024-11-06 08:27:00|205952.5|205751.9|205937.9|205737.3|205962.7|205762.4|205937.9|205737.3|17
1730881630000|2024-11-06 08:27:10|205929.5|205728.8|205935.5|205735.2|205937.5|205736.9|205929|205728.7|8
1730881640000|2024-11-06 08:27:20|205936.1|205735.5|205815.5|205615.1|205936.1|205735.5|205778|205608.8|7
1730881650000|2024-11-06 08:27:30|205816.5|205615.8|205814.5|205613.9|205816.5|205615.8|205802.7|205602.4|13
1730881660000|2024-11-06 08:27:40|205813.5|205613.2|205732.5|205531.9|205814.1|205613.8|205727.3|205527.1|24
1730881670000|2024-11-06 08:27:50|205731.9|205531.6|205732.2|205531.9|205732.9|205532.3|205731.2|205530.9|9
1730881680000|2024-11-06 08:28:00|205731.9|205531.6|205747.3|205547|205764.6|205564.3|205721.2|205520.9|26
1730881690000|2024-11-06 08:28:10|205747.6|205547.3|205676.7|205476.1|205755.9|205555.6|205676.7|205476.1|25
1730881700000|2024-11-06 08:28:20|205639.1|205446.7|205561.4|205361.1|205639.1|205483.4|205561.1|205360.5|16
1730881710000|2024-11-06 08:28:30|205561.1|205360.5|205617.1|205416.5|205640.2|205485.3|205561.1|205360.5|21
1730881720000|2024-11-06 08:28:40|205616.5|205416.2|205625.3|205424.7|205631.1|205430.9|205611.6|205411.3|10
1730881730000|2024-11-06 08:28:50|205624.6|205424.3|205570.4|205375.3|205624.9|205429.1|205544.1|205375.2|8
1730881740000|2024-11-06 08:29:00|205573.3|205385.5|205631.3|205430.7|205650.7|205463.1|205556.2|205378.6|17
1730881750000|2024-11-06 08:29:10|205631|205430.4|205636.7|205436.5|205644.9|205444.3|205622.9|205422.5|14
1730881760000|2024-11-06 08:29:20|205637.4|205436.8|205618.7|205457|205648.1|205488.8|205618.7|205436.8|6
1730881770000|2024-11-06 08:29:30|205646.4|205458.6|205642.2|205435|205688.6|205550|205637.8|205434|16
1730881780000|2024-11-06 08:29:40|205635.2|205434.6|205698.7|205498.1|205726.7|205576|205600.3|205434.3|15
1730881790000|2024-11-06 08:29:50|205697.4|205497.1|205692.8|205492.5|205703.5|205503.1|205692.5|205492.3|14
1730881800000|2024-11-06 08:30:00|205699.3|205499.1|205796.7|205642.2|205803.1|205652.7|205653.4|205452.7|28
1730881810000|2024-11-06 08:30:10|205796.4|205599.8|205888.3|205733|205890.9|205733|205796.1|205599.8|25
1730881820000|2024-11-06 08:30:20|205888.6||205888.6||205888.9||205888.6||3
1730881830000|2024-11-06 08:30:30|205889.3|205688.7|205894.7|205742.6|205894.7|205742.6|205879.9|205679.3|7
1730881840000|2024-11-06 08:30:40||205694.1||205694.1||205694.1||205694.1|1
1730881850000|2024-11-06 08:30:50|205895|205694.4|205894.7|205694.1|205895|205694.4|205894.7|205694.1|2
1730881860000|2024-11-06 08:31:00|205918.9|205742.6|205881.1|205730.2|205933.9|205778.5|205828.7|205628.3|19
1730881870000|2024-11-06 08:31:10|205870.6|205670.3|205881.8|205725.3|205881.8|205725.3|205870.6|205670.3|6
1730881880000|2024-11-06 08:31:20|205882.1|205683.5|205933.7|205733.5|205933.7|205768.4|205882.1|205683.5|16
1730881890000|2024-11-06 08:31:30|205933.4|205732.8|206076.1|205875.5|206076.1|205875.5|205933.4|205732.8|12
1730881900000|2024-11-06 08:31:40|206066.5|205865.9|206025.1|205871.6|206066.5|205872.7|205993.3|205859.7|11
1730881910000|2024-11-06 08:31:50|206025.7||206025.1||206025.7||206025.1||2
1730881920000|2024-11-06 08:32:00|206015.6|205857.4|205924.7|205765.5|206022.6|205868.9|205884.9|205718.3|18
1730881930000|2024-11-06 08:32:10|205910.8|205744.7|205873.2|205743.2|205910.8|205745.2|205862|205700.2|11
1730881940000|2024-11-06 08:32:20|205908.6|205759.4|205893.8|205693.5|205911.3|205759.4|205893.8|205693.5|14
1730881950000|2024-11-06 08:32:30|205894.8|205694.1|205893.5|205693.1|205894.8|205694.1|205893.5|205693.1|3
1730881960000|2024-11-06 08:32:40|205894.1|205693.5|205978.1|205826.2|205978.1|205826.2|205870.6|205677.6|13
1730881970000|2024-11-06 08:32:50|205978.4|205866.9|206050|205894.1|206051.7|205894.1|205956.1|205835.5|16
1730881980000|2024-11-06 08:33:00|206050.3|205945.4|206097.5|205940.9|206100.9|205945.4|206050.3|205889.3|16
1730881990000|2024-11-06 08:33:10|206107.6|205956|206063.5|205906.9|206110.5|205956|206015.1|205855.5|27
1730882000000|2024-11-06 08:33:20|206054.5|205893.2|206066.3|205866|206066.9|205905.2|206024.7|205862.1|8
1730882010000|2024-11-06 08:33:30|206056.3|205856|206025.4|205895.5|206056.3|205895.5|206025.4|205856|8
1730882020000|2024-11-06 08:33:40|206057.4|205870.8|206058.4|205907.2|206058.7|205907.2|206057.1|205870.8|12
1730882030000|2024-11-06 08:33:50|206057.7|205897.2|206051.1|205897.2|206058.7|205897.2|206051.1|205897.2|12
1730882040000|2024-11-06 08:34:00|206050.8|205908|206061.9|205908|206061.9|205908|206050.8|205908|11
1730882050000|2024-11-06 08:34:10|206061.6|205950.2|206134.4|205964.6|206134.4|205964.6|206061.3|205950.2|12
1730882060000|2024-11-06 08:34:20|206133.6|205963.8|206133.6|205963.8|206133.6|205963.8|206133.6|205963.8|1
1730882070000|2024-11-06 08:34:30|206134.3|205964.5|206181.4|206025.5|206191.8|206031.9|206134.3|205962.2|11
1730882080000|2024-11-06 08:34:40|206193|206025.4|206119|205988.8|206193|206032.7|206108.3|205936.6|16
1730882090000|2024-11-06 08:34:50|206108.7|205977.7|206162.4|206011.2|206162.4|206011.2|206108.7|205946.8|10
1730882100000|2024-11-06 08:35:00|206161.7|206026.7|206313.1|206149.8|206313.1|206149.8|206121.9|205960.8|27
1730882110000|2024-11-06 08:35:10|206326.2|206157.9|206307.2|206177.2|206362.5|206199.4|206295.1|206130.9|19
1730882120000|2024-11-06 08:35:20|206337.1|206174.3|206351|206221.1|206351|206221.1|206293.2|206126.9|16
1730882130000|2024-11-06 08:35:30|206380.2|206242.5|206328.1|206198.2|206402|206242.5|206328.1|206170.9|9
1730882140000|2024-11-06 08:35:40|206379.1|206168.5|206400.4|206270.5|206412.5|206270.5|206373.9|206168.5|7
1730882150000|2024-11-06 08:35:50|206384|206254.1|206310.1|206109.5|206448.1|206277.3|206285.7|206106.8|31
1730882160000|2024-11-06 08:36:00|206310.5|206109.9|206328|206127.7|206330.3|206129.7|206302.8|206102.5|21
1730882170000|2024-11-06 08:36:10|206328.7|206128.1|206322.1|206158.8|206328.7|206167.6|206322.1|206121.9|8
1730882180000|2024-11-06 08:36:20|206321.5|206121.5|206321.5|206121.2|206322.1|206158.8|206321.5|206121.2|6
1730882190000|2024-11-06 08:36:30|206322.1|206121.5|206322.9|206122.5|206336.5|206158.8|206319.6|206119.3|15
1730882200000|2024-11-06 08:36:40|206323.5|206122.9|206323.9|206123.5|206324.5|206123.9|206322.5|206122.2|14
1730882210000|2024-11-06 08:36:50|206323.5|206123.2|206330.1|206129.5|206330.1|206145.6|206308|206107.7|19
1730882220000|2024-11-06 08:37:00|206330.4|206130.1|206317.1|206116.5|206330.4|206130.1|206317.1|206116.5|12
1730882230000|2024-11-06 08:37:10|206317.5|206116.9|206331.9|206131.6|206332.3|206131.9|206316.5|206116.2|12
1730882240000|2024-11-06 08:37:20|206331.6|206131.3|206329.9|206129.3|206332.9|206132.3|206322.8|206122.1|10
1730882250000|2024-11-06 08:37:30|206330.2|206129.9|206329.5|206129.3|206330.5|206129.9|206329.2|206128.9|8
1730882260000|2024-11-06 08:37:40|206330.2|206129.6|206322.7|206122.1|206331.6|206130.9|206321.7|206121.1|15
1730882270000|2024-11-06 08:37:50|206321.7|206121.4|206255.1|206054.7|206323.4|206122.7|206201.2|206047.7|16
1730882280000|2024-11-06 08:38:00|206256.1|206055.4|206215.1|206085.2|206257|206097.9|206210.8|206040.7|21
1730882290000|2024-11-06 08:38:10|206245.1|206044.5|206234.1|206033.9|206255|206069.9|206226.3|206025.7|23
1730882300000|2024-11-06 08:38:20|206234.8|206034.5|206205.7|206075.8|206272.6|206075.8|206110.4|205949.9|16
1730882310000|2024-11-06 08:38:30|206216.7|206086.8|206232.3|206102.4|206274.9|206115.2|206206.2|206058.4|18
1730882320000|2024-11-06 08:38:40|206262.9|206070.6|206302.6|206117.1|206349.5|206199.2|206262.9|206070.6|24
1730882330000|2024-11-06 08:38:50|206295.3|206109.8|206313.1|206124.2|206315.1|206128.9|206295|206109.7|15
1730882340000|2024-11-06 08:39:00|206311.1|206123.4|206289|206122.9|206313.8|206126.5|206289|206122.9|5
1730882350000|2024-11-06 08:39:10|206316.3|206126.1|206318|206116.3|206318|206126.1|206289|206115.7|9
1730882360000|2024-11-06 08:39:20|206318.3|206116.7|206301.1|206171.1|206318.3|206171.1|206295|206114.7|10
1730882370000|2024-11-06 08:39:30|206276.1|206146.1|206290.6|206160.7|206311.7|206160.7|206276.1|206115.2|5
1730882380000|2024-11-06 08:39:40|206320.4|206124.1|206280.6|206116.8|206322.4|206124.1|206280.6|206116.8|10
1730882390000|2024-11-06 08:39:50|206290.4|206116.4|206304.1|206132.5|206360.8|206193.3|206288.9|206116.4|18
1730882400000|2024-11-06 08:40:00|206293.2|206125.2|206293.2|206126|206293.2|206126.9|206293.2|206125|7
1730882410000|2024-11-06 08:40:10|206323.7|206126.9|206231.8|206101.9|206323.7|206152.1|206231.8|206081.2|14
1730882420000|2024-11-06 08:40:20|206258.3|206071.9|206258.2|206071.9|206258.3|206073.2|206257.1|206071.8|4
1730882430000|2024-11-06 08:40:30|206257.1|206073.2|206305.2|206153.8|206335.2|206156.1|206234.5|206067.9|21
1730882440000|2024-11-06 08:40:40|206337.3|206160.4|206343.8|206160.5|206344|206160.5|206305.2|206158.5|8
1730882450000|2024-11-06 08:40:50|206325.3|206167.6|206323.6|206164.9|206350.5|206167.6|206313.5|206156.6|11
1730882460000|2024-11-06 08:41:00|206348.4|206167.5|206334.2|206156.8|206351.2|206199.8|206311.4|206140.4|13
1730882470000|2024-11-06 08:41:10|206333.8|206157|206333.8|206157|206333.8|206157|206333.8|206157|1
1730882480000|2024-11-06 08:41:20|206331.1|206155.1|206328.7|206141.6|206343.2|206159.3|206325.9|206141.6|11
1730882490000|2024-11-06 08:41:30|206335.4|206148.3|206317.2|206155|206377.8|206216.3|206317.2|206148.1|12
1730882500000|2024-11-06 08:41:40|206328.8|206155.7|206322.1|206156.4|206356.2|206196.9|206311.8|206150|14
1730882510000|2024-11-06 08:41:50|206351|206156.8|206349.5|206157.1|206351|206158.5|206346.5|206156.8|13
1730882520000|2024-11-06 08:42:00|206347|206159.6|206338.5|206152.1|206348.3|206164|206337.9|206152.1|15
1730882530000|2024-11-06 08:42:10|206338.9|206152.9|206337.2|206154.3|206346.5|206162.7|206337.2|206152|10
1730882540000|2024-11-06 08:42:20|206336.6|206150.2|206344.7|206161.6|206346.4|206161.6|206336.6|206150.2|8
1730882550000|2024-11-06 08:42:30|206352.3|206169.1|206253.7|206039.4|206384.5|206224.7|206238.9|206038.3|30
1730882560000|2024-11-06 08:42:40|206243.8|206043.5|206214.7|206014.3|206244.8|206044.5|206208.8|206007.7|21
1730882570000|2024-11-06 08:42:50|206214|206013.7|206166|205965.7|206214.7|206014.3|206163.1|205962.5|21
1730882580000|2024-11-06 08:43:00|206169.3|205968.7|206234.1|206033.5|206261.3|206055.9|206169.3|205968.7|27
1730882590000|2024-11-06 08:43:10|206234.5|206033.8|206232.8|206032.5|206234.5|206033.8|206232.8|206032.5|7
1730882600000|2024-11-06 08:43:20|206233.5|206032.8|206244.1|206043.8|206245.1|206044.8|206233.1|206032.8|10
1730882610000|2024-11-06 08:43:30|206244.8|206044.5|206211.5|206010.9|206244.8|206044.5|206160.7|205989.9|29
1730882620000|2024-11-06 08:43:40|206211.8|206011.2|206208.9|206008.2|206211.8|206011.2|206201.5|206001.2|23
1730882630000|2024-11-06 08:43:50|206207.9|206007.5|206165|205963.6|206208.2|206007.9|206112.2|205945.8|33
1730882640000|2024-11-06 08:44:00|206156.5|205955.9|206134.1|205933.5|206161.9|205961.5|206123.1|205922.5|26
1730882650000|2024-11-06 08:44:10|206124.5|205933.9|206126|205922.3|206130.7|205933.9|206118.7|205917.9|23
1730882660000|2024-11-06 08:44:20|206117.9|205922.7|206064.2|205863.5|206117.9|205922.7|206062.7|205862.1|26
1730882670000|2024-11-06 08:44:30|206064.5|205864.2|206049.7|205849.5|206074.3|205874|206039.2|205838.9|12
1730882680000|2024-11-06 08:44:40|206042.2|205841.9|205902.1|205701.5|206055|205854.4|205844.2|205678.2|26
1730882690000|2024-11-06 08:44:50|205902.5|205702.1|205876.1|205672.9|205910.3|205752.5|205868.3|205672.9|16
1730882700000|2024-11-06 08:45:00|205868.8|205672.5|205868.3|205668.1|205882.3|205681.7|205867.9|205661.1|26
1730882710000|2024-11-06 08:45:10|205879.3|205678.9|205884|205683.7|205884|205683.7|205869.6|205662.6|20
1730882720000|2024-11-06 08:45:20|205883.3|205682.7|205748.5|205541.7|205897.2|205696.6|205710.8|205541.7|22
1730882730000|2024-11-06 08:45:30|205748.2|205541.3|205710.3|205510.1|205748.2|205541.3|205690.5|205509.5|27
1730882740000|2024-11-06 08:45:40|205710.7|205509.7|205648.9|205448.5|205722.9|205522.2|205618.3|205448.5|23
1730882750000|2024-11-06 08:45:50|205649.9|205449.2|205640.8|205440.1|205653.3|205489.6|205633.5|205433.3|19
1730882760000|2024-11-06 08:46:00|205650.9|205450.3|205697.3|205496.7|205713.4|205513.1|205650.9|205450.3|15
1730882770000|2024-11-06 08:46:10|205696.7|205496.4|205696.7|205496.4|205697.3|205496.7|205696.3|205496.1|4
1730882780000|2024-11-06 08:46:20|205712.7|205512.4|205811.3|205611|205828.1|205627.5|205712.7|205512.4|20
1730882790000|2024-11-06 08:46:30|205810.3|205609.7|205809.2|205608.6|205823.1|205622.4|205800.7|205600.5|20
1730882800000|2024-11-06 08:46:40|205808.2|205607.9|205799.9|205599.2|205808.5|205607.9|205799.9|205599.2|9
1730882810000|2024-11-06 08:46:50|205799.2|205598.9|205786.4|205585.7|205806.3|205605.7|205786.1|205585.4|22
1730882820000|2024-11-06 08:47:00|205778.9|205578.3|205728.7|205528.1|205785|205598.3|205728.7|205528.1|20
1730882830000|2024-11-06 08:47:10|205729|205528.4|205723.8|205523.5|205739.5|205567.6|205685.7|205523.5|21
1730882840000|2024-11-06 08:47:20|205724.8|205524.1|205492.6|205334.5|205724.8|205524.1|205492.6|205334.5|31
1730882850000|2024-11-06 08:47:30|205534.1|205333.8|205480.3|205319.8|205534.7|205350.4|205480.3|205319.8|16
1730882860000|2024-11-06 08:47:40|205504.4|205319.6|205640.1|205427.5|205647.2|205478.2|205504.4|205319.6|21
1730882870000|2024-11-06 08:47:50|205632.9|205420.2|205634|205421.7|205636.3|205424|205586.8|205420.1|15
1730882880000|2024-11-06 08:48:00|205640.7|205428.5|205614.8|205414.9|205652.7|205489.1|205606.2|205409.9|18
1730882890000|2024-11-06 08:48:10|205612.8|205416.5|205616.5|205422.8|205617|205423.2|205609.5|205411.9|8
1730882900000|2024-11-06 08:48:20|205584.9|205422.7|205614.5|205424.5|205616.5|205424.5|205584.9|205422.7|4
1730882910000|2024-11-06 08:48:30|205584.9|205422.7|205373.8|205207.2|205584.9|205422.7|205371.2|205204.6|21
1730882920000|2024-11-06 08:48:40|205372.5|205205.9|205337.6|205157.4|205374|205207.4|205303.4|205141.5|19
1730882930000|2024-11-06 08:48:50|205412.5|205210.1|205428.8|205271.7|205435.5|205278.3|205367.1|205201.3|25
1730882940000|2024-11-06 08:49:00|205429.5|205219.7|205330.5|205145.3|205429.5|205264.4|205298.8|205141.3|29
1730882950000|2024-11-06 08:49:10|205329.7|205143.7|205331.3|205148.2|205331.7|205196.3|205304.1|205143.7|12
1730882960000|2024-11-06 08:49:20|205331.4|205147.9|205358.7|205158.1|205359.6|205210.7|205304.1|205147.9|27
1730882970000|2024-11-06 08:49:30|205357.7|205157.4|205348.3|205190.6|205368.9|205203.3|205299.7|205136.2|28
1730882980000|2024-11-06 08:49:40|205348.6|205195|205338.8|205138.5|205350.2|205196.6|205296.5|205128.1|26
1730882990000|2024-11-06 08:49:50|205339.8|205139.2|205421.3|205220.7|205421.5|205259.8|205339.8|205139.2|34
1730883000000|2024-11-06 08:50:00|205430.6|205229.9|205449.1|205248.8|205456.5|205263.1|205411.7|205229.9|17
1730883010000|2024-11-06 08:50:10|205448.8|205248.5|205409.9|205209.7|205449.8|205258.7|205359.9|205198.3|25
1730883020000|2024-11-06 08:50:20|205410.9|205210.3|205374.2|205173.6|205410.9|205210.3|205339.5|205165|26
1730883030000|2024-11-06 08:50:30|205373.9|205174.3|205373.5|205172.9|205374.9|205174.3|205372.5|205172.3|9
1730883040000|2024-11-06 08:50:40|205373.2|205172.6|205403.3|205202.9|205404.3|205244|205308.3|205163.4|22
1730883050000|2024-11-06 08:50:50|205395.7|205202.6|205403.4|205203.1|205415.2|205260.4|205371.9|205195.1|21
1730883060000|2024-11-06 08:51:00|205428.4|205227.8|205401.9|205237.3|205443.9|205270.1|205401.9|205217.1|16
1730883070000|2024-11-06 08:51:10|205390.4|205229.7|205337.5|205207.6|205397.1|205243.8|205333.4|205166.9|17
1730883080000|2024-11-06 08:51:20|205354.9|205225|205351.9|205151.5|205371.5|205225|205325.6|205151.5|21
1730883090000|2024-11-06 08:51:30|205352.9|205152.2|205228.1|205027.5|205368.7|205189.4|205228.1|205027.5|34
1730883100000|2024-11-06 08:51:40|205206.3|205041.1|205060.8|204860.5|205206.3|205041.1|205013.9|204860.5|31
1730883110000|2024-11-06 08:51:50|205060.5|204859.9|205046.4|204863.4|205060.5|204897.3|205015.1|204856.9|24
1730883120000|2024-11-06 08:52:00|205039.6|204856.6|205017|204828.1|205107.7|204907.1|204984.7|204814.1|27
1730883130000|2024-11-06 08:52:10|205015.5|204829.3|205007|204827.2|205044|204890.6|205007|204827.2|15
1730883140000|2024-11-06 08:52:20|205017.9|204836.4|205046.1|204869.9|205117.3|204955.4|205002.9|204829.1|24
1730883150000|2024-11-06 08:52:30|205046.4|204870|205046.5|204869.9|205046.5|204870|205045.8|204869.2|4
1730883160000|2024-11-06 08:52:40|205053.1|204876.6|205046.2|204860.7|205074.6|204902.4|205045.8|204859.8|9
1730883170000|2024-11-06 08:52:50|205045.6|204860.5|205030.7|204855.4|205045.6|204861.1|205030.7|204852.6|8
1730883180000|2024-11-06 08:53:00|205020.7|204845.8|204858.9|204694.9|205020.7|204845.8|204858.9|204658.6|24
1730883190000|2024-11-06 08:53:10|204859.6|204588.6|204706.5|204576.6|204859.6|204588.6|204633.1|204447.2|28
1730883200000|2024-11-06 08:53:20|204743|204535.4|204845.4|204644.8|204849.4|204659|204697.4|204535|24
1730883210000|2024-11-06 08:53:30|204848.1|204647.5|204967.4|204767.1|204984.8|204799.9|204847.1|204646.5|31
1730883220000|2024-11-06 08:53:40|204957.4|204757.1|204937.3|204737|204969.7|204769.1|204930.1|204729.5|23
1730883230000|2024-11-06 08:53:50|204938.3|204737.7|204907|204706.7|204940.7|204740|204902.5|204702.2|29
1730883240000|2024-11-06 08:54:00|204906.3|204706.1|204909.3|204709.1|204910.7|204710.1|204905|204704.7|19
1730883250000|2024-11-06 08:54:10|204909.7|204709.4|204908.3|204708.1|204909.7|204709.4|204905.7|204705.1|14
1730883260000|2024-11-06 08:54:20|204909|204708.4|204960.5|204648.5|204963|204708.4|204907.3|204648.5|11
1730883270000|2024-11-06 08:54:30|204965.5|204653.5|204913.5|204712.9|204969|204728|204912.3|204653.5|26
1730883280000|2024-11-06 08:54:40|204937.5|204786.2|204959.3|204752.1|204959.3|204796.1|204901.3|204744.5|21
1730883290000|2024-11-06 08:54:50|204958.7|204751.7|204984.2|204783.6|204984.2|204792.3|204906.7|204734.5|18
1730883300000|2024-11-06 08:55:00|204987.2|204827.3|204720.1|204519.7|204993.2|204827.3|204690.8|204519.7|36
1730883310000|2024-11-06 08:55:10|204722.4|204521.7|204717.3|204516.6|204729.7|204529.4|204714.3|204514|16
1730883320000|2024-11-06 08:55:20|204723.9|204523.3|204728.8|204528.2|204729.7|204529.4|204712.5|204512.3|16
1730883330000|2024-11-06 08:55:30|204727.5|204527.2|204722.3|204522.1|204728.1|204527.9|204718.7|204518.5|10
1730883340000|2024-11-06 08:55:40|204722.7|204521.7|204726|204525.4|204726|204525.4|204721.3|204521.1|15
1730883350000|2024-11-06 08:55:50|204723.3|204523.1|204744.6|204543.9|204744.9|204544.6|204722.7|204522.1|22
1730883360000|2024-11-06 08:56:00|204728.3|204528|204653.8|204523.8|204728.3|204528|204653.8|204487.5|18
1730883370000|2024-11-06 08:56:10|204688.5|204487.5|204653.8|204523.8|204688.5|204523.8|204653.8|204487.2|13
1730883380000|2024-11-06 08:56:20|204683.7|204491.3|204704.5|204503.9|204704.5|204503.9|204672.7|204483.3|10
1730883390000|2024-11-06 08:56:30|204703.5|204503.2|204572.2|204442.2|204703.5|204505.6|204572.2|204411.7|18
1730883400000|2024-11-06 08:56:40|204584.1|204454.1|204608.4|204433|204614.1|204455.7|204572.4|204408.4|22
1730883410000|2024-11-06 08:56:50|204599.8|204469.9|204680.4|204461.9|204681.1|204517.4|204599.8|204405.5|23
1730883420000|2024-11-06 08:57:00|204703.6|204490.4|204660.5|204455.8|204791.4|204574.3|204645.4|204455.8|25
1730883430000|2024-11-06 08:57:10|204656|204440.9|204651.5|204455.6|204667.6|204464.8|204646.5|204440.9|8
1730883440000|2024-11-06 08:57:20|204650.3|204455.7|204667.1|204467.1|204679.6|204472.7|204640|204455.7|16
1730883450000|2024-11-06 08:57:30|204712|204552|204715|204585|204752.3|204587.8|204699.5|204530|16
1730883460000|2024-11-06 08:57:40|204760.3|204539|204704.2|204529.9|204760.3|204539|204704.2|204529.9|9
1730883470000|2024-11-06 08:57:50|204751.1|204522.4|204692.3|204562.4|204751.1|204563.1|204681.4|204520.4|7
1730883480000|2024-11-06 08:58:00|204703.7|204573.7|204745.5|204524.2|204752.2|204573.7|204698.5|204511.5|15
1730883490000|2024-11-06 08:58:10|204745.2|204523.9|204905.3|204697.4|205004.9|204797.3|204743.2|204521.9|30
1730883500000|2024-11-06 08:58:20|204911.1|204703.5|204893.1|204685.2|204911.1|204703.5|204891.5|204683.9|13
1730883510000|2024-11-06 08:58:30|204892.5|204684.5|205066.6|204859|205075.7|204867.7|204888.8|204681.2|20
1730883520000|2024-11-06 08:58:40|205066.9|204859.3|205074.3|204866.7|205075|204867|205059.3|204851.7|12
1730883530000|2024-11-06 08:58:50|205074|204866.3|205091.5|204883.8|205091.5|204883.8|205065.5|204857.9|10
1730883540000|2024-11-06 08:59:00|205101.3|204893.7|205126.6|204918.7|205138.1|204930.5|205095.1|204887.5|18
1730883550000|2024-11-06 08:59:10|205125.9|204918.3|205119.2|204911.2|205134.7|204927.1|205118.9|204910.9|12
1730883560000|2024-11-06 08:59:20|205132.7|204924.7|205133.2|204925.6|205134.2|204926.3|205125.3|204917.4|13
1730883570000|2024-11-06 08:59:30|205133.9|204926.3|205126.3|204918.3|205133.9|204926.3|205123.6|204915.9|12
1730883580000|2024-11-06 08:59:40|205125.9|204918.6|205073.5|204865.9|205127.3|204919.3|205073.5|204865.5|20
1730883590000|2024-11-06 08:59:50|205085.3|204877.7|205071.1|204863.2|205086.7|204879.1|205071|204863|16
1730883600000|2024-11-06 09:00:00|205072.5|204864.5|205119.3|204911.6|205119.3|204911.6|205072.5|204864.5|17
1730883610000|2024-11-06 09:00:10|205120.3|204912.3|205159.4|204951.7|205166.5|204958.8|205112.7|204904.7|21
1730883620000|2024-11-06 09:00:20|205159.7|204952.1|205246.9|205039.3|205247.3|205039.7|205159.7|204952.1|16
1730883630000|2024-11-06 09:00:30|205246.3|205038.7|205321.6|205114.3|205321.6|205114.3|205237.7|205030.3|16
1730883640000|2024-11-06 09:00:40|205322.9|205115.3|205389.2|205181.9|205427.3|205219.6|205321.3|205114|23
1730883650000|2024-11-06 09:00:50|205389.5|205182.3|205250.7|205043.5|205389.5|205182.3|205230|205022.4|17
1730883660000|2024-11-06 09:01:00|205250.4|205043.1|205211.1|205003.7|205250.4|205043.1|205210.1|205002.7|9
1730883670000|2024-11-06 09:01:10|205210.7|205003.4|205220.1|205012.4|205235.3|205012.4|205210.7|204995.8|13
1730883680000|2024-11-06 09:01:20|205220.7|205013.1|205167.1|204959.5|205220.7|205013.1|205164.8|204957.5|16
1730883690000|2024-11-06 09:01:30|205167.8|204960.2|205168.1|204960.5|205168.1|204960.5|205166.8|204959.5|9
1730883700000|2024-11-06 09:01:40|205168.8|204960.9|205336.3|205129|205336.3|205129|205167.5|204959.9|13
1730883710000|2024-11-06 09:01:50|205329.9|205122.6|205335.1|205127.8|205335.5|205128.1|205325.6|205117.9|10
1730883720000|2024-11-06 09:02:00|205326.9|205119.2|205436.4|205228.7|205437.7|205230.1|205278.8|205071.5|32
1730883730000|2024-11-06 09:02:10|205438.5|205230.9|205424.9|205217.6|205439.2|205231.9|205424.9|205217.6|26
1730883740000|2024-11-06 09:02:20|205432.5|205224.8|205432.1|205224.8|205440.5|205232.9|205427.6|205219.9|23
1730883750000|2024-11-06 09:02:30|205439.1|205231.8|205432.9|205232.2|205440.4|205235.9|205428.1|205223.8|19
1730883760000|2024-11-06 09:02:40|205433.2|205232.5|205483.9|205283.7|205484.6|205284|205431.9|205231.5|13
1730883770000|2024-11-06 09:02:50|205484.9|205284.3|205360.2|205202.9|205493.9|205293.7|205360.2|205202.9|24
1730883780000|2024-11-06 09:03:00|205399.8|205199.5|205482.7|205282.1|205482.7|205282.1|205399.8|205199.5|20
1730883790000|2024-11-06 09:03:10|205476.1|205282.5|205489.5|205289.2|205489.8|205289.2|205476.1|205275.9|18
1730883800000|2024-11-06 09:03:20|205490.1|205289.5|205474.7|205274.1|205490.8|205290.2|205471.4|205271.1|23
1730883810000|2024-11-06 09:03:30|205474.1|205273.8|205467|205266.7|205475.1|205274.5|205464.5|205263.9|12
1730883820000|2024-11-06 09:03:40|205460.4|205266.4|205469.4|205269.1|205469.4|205269.1|205460.1|205259.5|8
1730883830000|2024-11-06 09:03:50|205469.1|205268.8|205460.5|205260.3|205470.1|205269.5|205460.5|205260.3|7
1730883840000|2024-11-06 09:04:00|205461.2|205260.6|205488|205287.7|205499.3|205298.7|205461.2|205260.6|19
1730883850000|2024-11-06 09:04:10|205487.7|205324.1|205487.3|205287.1|205489.3|205324.1|205487.3|205287.1|5
1730883860000|2024-11-06 09:04:20|205487|205286.7|205367.2|205166.9|205487|205286.7|205357.5|205156.8|22
1730883870000|2024-11-06 09:04:30|205368.2|205166.6|205365.5|205165.2|205368.2|205197.3|205351.1|205146.1|11
1730883880000|2024-11-06 09:04:40|205375.9|205175.6|205416.3|205215.7|205417|205267.9|205375.9|205175.6|7
1730883890000|2024-11-06 09:04:50|205415.7|205215.4|205415.7|205215.1|205418|205217.7|205414.7|205214.4|10
1730883900000|2024-11-06 09:05:00|205404.5|205203.9|205416.8|205216.2|205419.8|205219.2|205404.5|205203.9|31
1730883910000|2024-11-06 09:05:10|205416.5|205216.5|205419.4|205218.8|205423.1|205222.8|205408.8|205208.5|38
1730883920000|2024-11-06 09:05:20|205420.7|205220.1|205415.9|205215.7|205420.7|205220.1|205407.8|205207.5|29
1730883930000|2024-11-06 09:05:30|205416.9|205216.3|205416.8|205216.1|205417.8|205217.5|205407.5|205206.9|29
1730883940000|2024-11-06 09:05:40|205415.8|205215.5|205416.8|205216.2|205417.9|205217.3|205407.3|205207|20
1730883950000|2024-11-06 09:05:50|205416.1|205215.5|205418.9|205213.9|205418.9|205215.5|205408.7|205208|11
1730883960000|2024-11-06 09:06:00|205407.3|205202.3|205402.9|205198.6|205409.7|205233.7|205396.5|205188.3|10
1730883970000|2024-11-06 09:06:10|205403.2|205256.3|205420.1|205215.5|205420.8|205256.3|205386.2|205212.2|25
1730883980000|2024-11-06 09:06:20|205419.5|205214.9|205417.9|205213.2|205420.5|205216.2|205409.8|205205.1|19
1730883990000|2024-11-06 09:06:30|205419.2|205213.5|205422.7|205217.8|205423.4|205218.8|205365.5|205192.7|32
1730884000000|2024-11-06 09:06:40|205423.1|205218.5|205422.4|205217.5|205423.1|205218.5|205420.1|205215.5|27
1730884010000|2024-11-06 09:06:50|205421.7|205217.1|205423.8|205260.7|205425.5|205260.7|205414.6|205209.6|12
1730884020000|2024-11-06 09:07:00|205424.1|205219.1|205425.6|205220.9|205427.3|205260.7|205366|205198.4|14
1730884030000|2024-11-06 09:07:10|205426.3|205221.3|205420.1|205215.5|205426.3|205262.1|205401.8|205197.1|19
1730884040000|2024-11-06 09:07:20|205419.8|205215.2|205466.8|205266.5|205485.1|205284.4|205416.6|205213.1|25
1730884050000|2024-11-06 09:07:30|205467.8|205267.2|205607.4|205406.7|205609.5|205408.9|205462.1|205261.9|23
1730884060000|2024-11-06 09:07:40|205599.2|205398.5|205628.8|205428.2|205628.9|205428.6|205598.6|205398.3|19
1730884070000|2024-11-06 09:07:50|205628.5|205427.9|205630.5|205430.1|205640.6|205440.3|205614|205413.7|27
1730884080000|2024-11-06 09:08:00|205649|205448.3|205636.8|205436.5|205683.6|205483.3|205630.1|205429.5|30
1730884090000|2024-11-06 09:08:10|205637.8|205437.1|205701.6|205501|205701.9|205526.7|205619.7|205419|28
1730884100000|2024-11-06 09:08:20|205702.3|205501.7|205627.2|205497.2|205702.3|205521.1|205615.9|205457.4|13
1730884110000|2024-11-06 09:08:30|205641.7|205511.7|205675.3|205473.5|205677.8|205521.8|205641.7|205473.5|13
1730884120000|2024-11-06 09:08:40|205674.3|205472.9|205633.6|205468.6|205674.3|205517.3|205633.6|205457|10
1730884130000|2024-11-06 09:08:50|205653.9|205470.1|205638.9|205456.2|205653.9|205470.5|205638.9|205456.2|6
1730884140000|2024-11-06 09:09:00|205638.5|205457.8|205645.5|205461.3|205648|205464.7|205625|205453.2|13
1730884150000|2024-11-06 09:09:10|205643.8|205461.5|205627.5|205457.6|205651|205464.5|205627.5|205457.6|10
1730884160000|2024-11-06 09:09:20|205626.2|205457|205622|205452.9|205635.5|205457|205615.1|205446|6
1730884170000|2024-11-06 09:09:30|205613.9|205444.8|205622.6|205451.7|205622.6|205451.7|205611.9|205436.8|5
1730884180000|2024-11-06 09:09:40|205620.8|205449.9|205647|205461.4|205648.6|205461.4|205608.2|205449.9|7
1730884190000|2024-11-06 09:09:50|205646.3|205461.3|205525.3|205324.7|205649.2|205462|205523.7|205323.3|10
1730884200000|2024-11-06 09:10:00|205481.4|205285.5|205452.6|205252.3|205486.2|205285.5|205383.5|205210.8|31
1730884210000|2024-11-06 09:10:10|205444.9|205244.7|205461.4|205260.8|205479.6|205268.7|205444.9|205238.1|38
1730884220000|2024-11-06 09:10:20|205451.2|205250.9|205472.9|205272.6|205487.1|205286.5|205451.2|205250.9|31
1730884230000|2024-11-06 09:10:30|205473.2|205272.9|205484.7|205284.3|205484.7|205284.3|205473.2|205272.9|13
1730884240000|2024-11-06 09:10:40|205485.3|205284.7|205486.3|205285.7|205488.6|205288.3|205469.8|205269.1|22
1730884250000|2024-11-06 09:10:50|205487.6|205287.3|205426.5|205225.9|205488.3|205288|205405.3|205204.9|30
1730884260000|2024-11-06 09:11:00|205424|205223.7|205448.6|205247.9|205456.5|205264|205409.9|205209.5|16
1730884270000|2024-11-06 09:11:10|205448.9|205248.3|205437.5|205234.9|205448.9|205248.3|205428.6|205228|17
1730884280000|2024-11-06 09:11:20|205430.6|205227.9|205504.1|205321.5|205528.3|205331.1|205430.3|205220.3|18
1730884290000|2024-11-06 09:11:30|205447.5|205317.6|205436.2|205306.3|205510|205338.6|205434.9|205244.9|13
1730884300000|2024-11-06 09:11:40|205495.1|205246.2|205439.5|205309.6|205495.1|205316.2|205429|205246.2|5
1730884310000|2024-11-06 09:11:50|205426.8|205296.9|205436.1|205244.1|205492.1|205310.1|205424.9|205243.5|9
1730884320000|2024-11-06 09:12:00|205491.1|205306.2|205517.5|205268.5|205519.5|205326.8|205436.1|205253.4|9
1730884330000|2024-11-06 09:12:10|205518.2|205268.9|205443.8|205313.9|205518.2|205326.8|205443.8|205268.9|5
1730884340000|2024-11-06 09:12:20|205431.2|205258.9|205492.3|205257|205492.3|205313.9|205431.2|205257|5
1730884350000|2024-11-06 09:12:30|205483.9|205248.6|205506.8|205327.9|205506.8|205373.7|205438.9|205248.6|17
1730884360000|2024-11-06 09:12:40|205522.1|205338.1|205584.4|205349.1|205584.4|205404.3|205522.1|205335.2|14
1730884370000|2024-11-06 09:12:50|205584.1|205348.8|205585.7|205350.1|205586.1|205350.5|205584.1|205348.8|7
1730884380000|2024-11-06 09:13:00|205624.7|205460.1|205624.7|205448.1|205631.7|205460.1|205578|205395.4|16
1730884390000|2024-11-06 09:13:10|205624.8|205411.7|205603.1|205367.5|205624.8|205422.3|205534.9|205357.3|12
1730884400000|2024-11-06 09:13:20|205585.7|205385.1|205584.4|205384.1|205586.4|205386.1|205584.4|205384.1|6
1730884410000|2024-11-06 09:13:30|205585.4|205385.1|205584.1|205383.5|205585.4|205385.1|205583.4|205383.1|9
1730884420000|2024-11-06 09:13:40|205583.4|205383.1|205557.9|205357.6|205583.4|205383.1|205557.9|205357.6|11
1730884430000|2024-11-06 09:13:50|205558.5|205357.9|205563.8|205363.2|205565.7|205365.1|205557.7|205357.1|8
1730884440000|2024-11-06 09:14:00|205553.8|205353.1|205559.8|205359.5|205560.5|205359.8|205553.1|205352.8|5
1730884450000|2024-11-06 09:14:10|205559.5|205359.1|205463.4|205262.8|205560.1|205359.5|205432.3|205232|15
1730884460000|2024-11-06 09:14:20|205463.1|205262.5|205454.1|205253.5|205463.1|205262.5|205426.2|205225.6|18
1730884470000|2024-11-06 09:14:30|205452.7|205252.5|205458.3|205257.7|205458.3|205257.7|205425.5|205225.2|16
1730884480000|2024-11-06 09:14:40|205457.3|205257|205457.9|205257.7|205458.9|205258.3|205457.3|205257|6
1730884490000|2024-11-06 09:14:50|205458.3|205258|205460.9|205260.3|205460.9|205260.3|205457.6|205257.3|8
1730884500000|2024-11-06 09:15:00|205449.5|205248.9|205444.7|205244.4|205449.5|205248.9|205436.5|205236.3|23
1730884510000|2024-11-06 09:15:10|205444.3|205244.1|205445.8|205245.5|205446.8|205246.1|205429.5|205229.2|24
1730884520000|2024-11-06 09:15:20|205454.7|205254.3|205463|205262.7|205463.7|205263|205454.7|205254.3|8
1730884530000|2024-11-06 09:15:30|205462.7|205262.3|205442.8|205285.7|205463.7|205285.7|205434.3|205234|14
1730884540000|2024-11-06 09:15:40|205442.1|205234.9|205442.5|205241.8|205442.8|205242.1|205435.5|205234.9|16
1730884550000|2024-11-06 09:15:50|205442.8|205242.1|205439.1|205238.5|205445.5|205244.8|205432|205231.4|15
1730884560000|2024-11-06 09:16:00|205439.8|205239.1|205440.8|205240.1|205440.8|205240.1|205439.8|205239.1|8
1730884570000|2024-11-06 09:16:10|205441.1|205240.5|205505.3|205304.6|205505.6|205304.9|205440.8|205240.5|15
1730884580000|2024-11-06 09:16:20|205504.9|205304.3|205640.3|205440|205659.8|205445.1|205504.3|205303.9|16
1730884590000|2024-11-06 09:16:30|205640.9|205440.3|205640.9|205440.6|205642.6|205442|205633.2|205432.9|11
1730884600000|2024-11-06 09:16:40|205650.1|205449.8|205643.6|205443|205667.5|205451.1|205634.6|205426.9|33
1730884610000|2024-11-06 09:16:50|205632.3|205431.7|205642.1|205441.7|205645.1|205444.9|205630.5|205430.2|30
1730884620000|2024-11-06 09:17:00|205639.8|205439.5|205640.1|205439.5|205641.6|205440.9|205638.7|205438.1|13
1730884630000|2024-11-06 09:17:10|205640.4|205439.8|205584.9|205384.3|205640.4|205439.8|205570.5|205370.1|25
1730884640000|2024-11-06 09:17:20|205577.1|205376.5|205542|205341.7|205577.1|205376.5|205533.6|205332.9|10
1730884650000|2024-11-06 09:17:30|205542.7|205342.1|205507.1|205306.5|205543.7|205343.1|205499.6|205299.3|14
1730884660000|2024-11-06 09:17:40|205506.4|205306.1|205471.8|205341.9|205506.4|205341.9|205471.8|205294.3|6
1730884670000|2024-11-06 09:17:50|205504.2|205303.9|205503.1|205302.7|205509.8|205309.5|205471.8|205297.5|10
1730884680000|2024-11-06 09:18:00|205503.7|205303.4|205642.3|205441.9|205642.8|205469.4|205503.7|205303.4|15
1730884690000|2024-11-06 09:18:10|205641.3|205440.6|205638.7|205438.4|205649.8|205488.3|205601|205410.9|18
1730884700000|2024-11-06 09:18:20|205639.7|205439.4|205645.7|205445.1|205649.7|205449.1|205636|205435.7|25
1730884710000|2024-11-06 09:18:30|205644.7|205444.1|205646.8|205446.2|205649|205448.4|205637.7|205437.4|22
1730884720000|2024-11-06 09:18:40|205645.8|205445.5|205687.8|205487.5|205688.5|205487.9|205636.5|205436.3|23
1730884730000|2024-11-06 09:18:50|205687.5|205487.2|205686.5|205486.2|205687.8|205487.5|205686.5|205486.2|13
1730884740000|2024-11-06 09:19:00|205695.4|205481.7|205775.7|205538.4|205785|205556.3|205695.4|205481.7|25
1730884750000|2024-11-06 09:19:10|205775.1|205538.1|205751.5|205551.3|205775.1|205552.3|205750.2|205523.7|11
1730884760000|2024-11-06 09:19:20|205752.5|205552.3|205850.5|205650.2|205881.4|205650.2|205739.9|205505.7|23
1730884770000|2024-11-06 09:19:30|205850.2|205649.9|205852.8|205652.1|205860.9|205660.3|205850.2|205649.5|22
1730884780000|2024-11-06 09:19:40|205852.1|205651.8|205871.9|205671.6|205876.6|205676|205852.1|205651.5|16
1730884790000|2024-11-06 09:19:50|205872.9|205672.3|205938.9|205738.3|205967.2|205766.9|205871.6|205671.3|35
1730884800000|2024-11-06 09:20:00|205887.8|205727.9|205786.6|205586.3|205940.7|205751.3|205781.5|205581.2|32
1730884810000|2024-11-06 09:20:10|205785.6|205585.3|205883.9|205683.7|205932.9|205711.1|205778.3|205560.3|28
1730884820000|2024-11-06 09:20:20|205884.9|205684.3|205947.9|205747.3|205970.7|205747.3|205883.9|205683.7|34
1730884830000|2024-11-06 09:20:30|205946.9|205746.6|206010.5|205764.2|206012.6|205793.9|205946.9|205746.6|33
1730884840000|2024-11-06 09:20:40|206011.1|205764.5|206057.3|205857|206065.9|205865.6|205988.1|205764.2|25
1730884850000|2024-11-06 09:20:50|206058|205857.7|206123.1|205922.5|206123.1|205922.5|206058|205857.7|36
1730884860000|2024-11-06 09:21:00|206106.1|205905.8|206153.1|205952.4|206170.1|205969.9|206106.1|205905.8|27
1730884870000|2024-11-06 09:21:10|206152.7|205952.1|206179.9|205979.6|206185.5|205984.9|206152.7|205952.1|36
1730884880000|2024-11-06 09:21:20|206181.5|205981.3|206302.7|206102.1|206302.7|206104.1|206135.1|205970.7|32
1730884890000|2024-11-06 09:21:30|206304.2|206102.4|206317|206116.7|206317|206116.7|206303|206102.4|24
1730884900000|2024-11-06 09:21:40|206317.7|206117.1|206284.1|206131.1|206356.1|206153.7|206279.2|206117.1|33
1730884910000|2024-11-06 09:21:50|206279|206127.7|206286.7|206086.5|206304.5|206146.7|206245.1|206086.5|29
1730884920000|2024-11-06 09:22:00|206212.5|206086.1|206208.7|206008.4|206230|206086.1|206208.7|206008.4|27
1730884930000|2024-11-06 09:22:10|206209.7|206009.4|206048.8|205848.2|206241.1|206035|206047.1|205789.7|26
1730884940000|2024-11-06 09:22:20|206047.1|205846.9|206013.7|205813.4|206056.1|205852.6|206013.7|205813.4|33
1730884950000|2024-11-06 09:22:30|206010.3|205810.1|205969.8|205768.9|206010.3|205810.1|205964.5|205763.6|23
1730884960000|2024-11-06 09:22:40|205971|205770.4|205958.9|205754.9|205972.3|205771.7|205958.9|205754.9|19
1730884970000|2024-11-06 09:22:50|205968|205764.1|205952.2|205748.6|205969.6|205766.2|205952.2|205748.6|14
1730884980000|2024-11-06 09:23:00|205917.4|205714.1|205925.3|205725|205929.4|205728.8|205917.4|205714.1|16
1730884990000|2024-11-06 09:23:10|205926.5|205725.9|205986.5|205782.2|205986.5|205782.2|205925.2|205724.9|18
1730885000000|2024-11-06 09:23:20|205998.1|205793.5|206007.6|205807|206007.6|205807|205991|205790.7|11
1730885010000|2024-11-06 09:23:30|206145.7|205833.7|206109.3|205909|206180.7|205910.7|206103.1|205833.7|14
1730885020000|2024-11-06 09:23:40|206109.7|205909.3|206217.8|205914.3|206218.8|205959.5|206109.5|205898.5|9
1730885030000|2024-11-06 09:23:50|206225.2|205913.2|206249.8|206049.5|206254.7|206054.9|206193.8|205913.2|26
1730885040000|2024-11-06 09:24:00|206193.7|205993.3|206172.1|205971.4|206193.7|205993.3|206172.1|205971.4|9
1730885050000|2024-11-06 09:24:10|206179|205978.3|206171.9|205971.6|206179|205978.3|206171.2|205970.6|12
1730885060000|2024-11-06 09:24:20|206171.2|205970.9|206148.8|205948.5|206172.2|205971.9|206148.8|205948.5|13
1730885070000|2024-11-06 09:24:30|206150.8|205950.5|206174.4|206009|206273.5|206046.6|206150.8|205950.5|17
1730885080000|2024-11-06 09:24:40|206370.2|206058.2|206356|206044|206373.3|206098.3|206296.7|206041.8|31
1730885090000|2024-11-06 09:24:50|206315.8|206073.5|206282.7|206082.4|206359.5|206100.7|206274.9|206044.7|27
1730885100000|2024-11-06 09:25:00|206303.2|206082.1|206290.9|206090.6|206303.2|206091.5|206281.5|206067.4|9
1730885110000|2024-11-06 09:25:10|206291.9|206091.3|206251.8|206051.2|206291.9|206091.3|206245.2|206044.6|23
1730885120000|2024-11-06 09:25:20|206238.5|206037.9|206292.4|206091.8|206337.4|206091.8|206228|206021.6|14
1730885130000|2024-11-06 09:25:30|206285.7|206085.1|206306|206105.7|206306.9|206106.6|206285.7|206085.1|20
1730885140000|2024-11-06 09:25:40|206298|206097.7|206291.3|206090.6|206307.9|206107.6|206291.3|206090.6|23
1730885150000|2024-11-06 09:25:50|206299|206098.4|206292.5|206092.2|206303.1|206102.9|206290.9|206090.6|24
1730885160000|2024-11-06 09:26:00|206300.5|206100.3|206300.9|206100.6|206303.1|206102.5|206289.1|206088.8|18
1730885170000|2024-11-06 09:26:10|206301.5|206100.9|206300.7|206100.1|206301.5|206100.9|206291.7|206091.4|9
1730885180000|2024-11-06 09:26:20|206290.9|206090.3|206301.9|206101.5|206311|206102.5|206281.6|206081.3|17
1730885190000|2024-11-06 09:26:30|206302.2|206101.2|206311|206091.4|206311|206101.6|206300.5|206091.1|13
1730885200000|2024-11-06 09:26:40|206307.7|206107.1|206376.5|206175.9|206394.3|206175.9|206294.5|206094.2|24
1730885210000|2024-11-06 09:26:50|206376.1|206176.2|206357.2|206156.6|206379.2|206176.9|206357.2|206154.5|19
1730885220000|2024-11-06 09:27:00|206355.9|206155.6|206333.4|206169|206359.5|206169|206333.4|206144.3|11
1730885230000|2024-11-06 09:27:10|206332.4|206168|206280.1|206115.7|206332.4|206168|206234.3|206109|16
1730885240000|2024-11-06 09:27:20|206280.7|206116.3|206251.8|206087.7|206280.7|206116.3|206241.1|206077.1|11
1730885250000|2024-11-06 09:27:30|206252.1|206088.1|206252.8|206088.4|206252.8|206088.4|206251.8|206087.7|4
1730885260000|2024-11-06 09:27:40|206235.5|206088.7|206257.8|206132.8|206257.8|206132.8|206223.8|206086.9|10
1730885270000|2024-11-06 09:27:50|206252.3|206087.9|206251.3|206087.2|206258.1|206133.1|206251.3|206087.2|5
1730885280000|2024-11-06 09:28:00|206255.4|206091.3|206285.3|206120.9|206294.7|206130.3|206255.4|206091.3|16
1730885290000|2024-11-06 09:28:10|206290.4|206126.3|206319.5|206155.5|206347.1|206156.1|206285.2|206095.5|25
1730885300000|2024-11-06 09:28:20|206319.9|206155.8|206334.8|206170.7|206336.3|206172.2|206319.5|206155.5|21
1730885310000|2024-11-06 09:28:30|206351.3|206154.3|206353.3|206155.9|206353.9|206156.6|206351.3|206154.3|10
1730885320000|2024-11-06 09:28:40|206343.3|206172.1|206386.1|206221.7|206394.5|206221.7|206335.7|206146.1|27
1730885330000|2024-11-06 09:28:50|206385.8|206221.4|206435.5|206160.6|206435.5|206225|206383.9|206160.6|15
1730885340000|2024-11-06 09:29:00|206431.6|206175.4|206390.8|206217.4|206432.6|206219.1|206384|206175.1|18
1730885350000|2024-11-06 09:29:10|206391.5|206218.1|206315.9|206148.6|206391.8|206218.4|206308.1|206106.3|16
1730885360000|2024-11-06 09:29:20|206310|206145.9|206251.8|206087.4|206310|206145.9|206218.3|206051.3|17
1730885370000|2024-11-06 09:29:30|206252.1|206088.1|206311.9|206147.5|206315.1|206151|206252.1|206088.1|15
1730885380000|2024-11-06 09:29:40|206312.2|206147.8|206310.2|206145.8|206312.2|206147.8|206309.9|206145.8|4
1730885390000|2024-11-06 09:29:50|206298.5|206134.1|206316.2|206151.8|206316.5|206152.1|206298.5|206134.1|6
1730885400000|2024-11-06 09:30:00|206312.5|206148.5|206315.1|206150.7|206315.1|206150.7|206306.4|206142.3|13
1730885410000|2024-11-06 09:30:10|206314.8|206150.4|206312.1|206147.7|206315.1|206150.7|206312.1|206147.7|8
1730885420000|2024-11-06 09:30:20|206313.1|206148.7|206309.5|206145.1|206313.1|206148.7|206300.1|206135.7|9
1730885430000|2024-11-06 09:30:30|206314.4|206150|206314.5|206150.4|206315.1|206150.7|206309.5|206145.1|4
1730885440000|2024-11-06 09:30:40|206310.1|206146.1|206311.7|206147.6|206315.8|206151.4|206310.1|206145.7|7
1730885450000|2024-11-06 09:30:50|206301.8|206137.7|206308.5|206144.1|206309.7|206145.7|206301.8|206137.7|7
1730885460000|2024-11-06 09:31:00|206307.9|206143.8|206055.9|205930.9|206308.5|206144.1|206055.9|205930.9|13
1730885470000|2024-11-06 09:31:10|206092.9|205928.5|206182.5|205972.1|206182.5|205989.5|206082.3|205917.9|17
1730885480000|2024-11-06 09:31:20|206183.1|205972.4|206171.5|205990.3|206183.1|205990.3|206170.5|205972.4|7
1730885490000|2024-11-06 09:31:30|206170.9|205989.7|206178.5|206011.8|206202.3|206011.8|206170.7|205973.7|16
1730885500000|2024-11-06 09:31:40|206178.2|206013.5|206318.7|206006.7|206321|206064.4|206174.7|206006.7|12
1730885510000|2024-11-06 09:31:50|206282.1|206047.1|206283.1|206070.5|206293.3|206091.9|206256.9|206045.2|16
1730885520000|2024-11-06 09:32:00|206282.7|206070.1|206349.9|206182.7|206350.5|206183.3|206256.1|206060.2|22
1730885530000|2024-11-06 09:32:10|206360.6|206193.3|206376.4|206210.1|206380|206214.1|206360.6|206193.3|26
1730885540000|2024-11-06 09:32:20|206367.6|206201.3|206421.6|206243.3|206451.6|206250.2|206367.6|206201.3|30
1730885550000|2024-11-06 09:32:30|206458.4|206206.9|206484|206359|206554.5|206359.2|206412.5|206205.9|27
1730885560000|2024-11-06 09:32:40|206474.2|206349.2|206530.5|206366.1|206530.5|206366.1|206474.1|206349.1|20
1730885570000|2024-11-06 09:32:50|206529.5|206365.5|206519.2|206394.2|206563.5|206399.4|206514.2|206363.7|28
1730885580000|2024-11-06 09:33:00|206562.5|206398.5|206568.8|206404.7|206583.6|206427.2|206523.2|206397.1|22
1730885590000|2024-11-06 09:33:10|206562.8|206398.7|206520.3|206356.2|206562.8|206398.7|206491.9|206356.1|21
1730885600000|2024-11-06 09:33:20|206520.9|206356.5|206524.9|206360.8|206527.5|206363.1|206518.3|206354.3|6
1730885610000|2024-11-06 09:33:30|206524.5|206360.1|206373.5|206209.4|206525.2|206360.8|206366.2|206198.5|15
1730885620000|2024-11-06 09:33:40|206375.1|206211.1|206318.3|206154.2|206375.1|206211.1|206318.3|206154.2|20
1730885630000|2024-11-06 09:33:50|206318.6|206163.1|206351.3|206187.3|206352.3|206187.9|206318.6|206163.1|12
1730885640000|2024-11-06 09:34:00|206357.3|206193.2|206379|206211.5|206394.1|206221.9|206357.3|206193.2|17
1730885650000|2024-11-06 09:34:10|206378.7|206211.2|206376|206208.9|206378.7|206211.2|206375.7|206208.5|7
1730885660000|2024-11-06 09:34:20|206367.5|206200.1|206231.7|206063.8|206367.5|206200.1|206223.8|206055.9|19
1730885670000|2024-11-06 09:34:30|206232.3|206049.3|206187.9|206017.1|206232.3|206055.1|206187.9|206017.1|22
1730885680000|2024-11-06 09:34:40|206181.4|206010.6|206185.1|206005.7|206190.9|206014.7|206181.4|206005.7|8
1730885690000|2024-11-06 09:34:50|206167.5|205989.9|206091.3|205913.7|206167.5|205989.9|206052.7|205885.3|25
1730885700000|2024-11-06 09:35:00|206083.9|205919.8|205958.3|205793.9|206096.3|205932.2|205958.3|205793.9|24
1730885710000|2024-11-06 09:35:10|205957.6|205793.5|206034.9|205851.8|206093.1|205911.9|205957.6|205793.5|16
1730885720000|2024-11-06 09:35:20|206040.9|205855.8|206051.6|205810.5|206051.6|205855.8|206018.1|205810.5|12
1730885730000|2024-11-06 09:35:30|206048|205811.2|206097.2|205870.2|206097.2|205870.2|206048|205811.2|10
1730885740000|2024-11-06 09:35:40|206100.7|205858.1|206285.2|205976.2|206285.5|205986.8|206048.5|205801.3|21
1730885750000|2024-11-06 09:35:50|206223.1|205993.5|206193.1|205988.1|206223.1|206002.6|206185.5|205984|18
1730885760000|2024-11-06 09:36:00|206194.4|205988.5|206192.1|205991.7|206203|205995.4|206183.2|205980.8|24
1730885770000|2024-11-06 09:36:10|206195.9|205990.7|206212.2|205971.5|206212.2|205990.7|206185.3|205951.2|12
1730885780000|2024-11-06 09:36:20|206205.1|205963.8|206098.8|205856.4|206213.9|205976.6|206096|205853.6|15
1730885790000|2024-11-06 09:36:30|206104.7|205862.3|206100.4|205860.6|206116.4|205864.3|206099.6|205854.8|10
1730885800000|2024-11-06 09:36:40|206108.1|205857.5|206098.1|205857.2|206108.1|205864.7|206096.1|205852|9
1730885810000|2024-11-06 09:36:50|206105.3|205864.4|206072.8|205831.7|206106.7|205864.4|206072.8|205831.7|8
1730885820000|2024-11-06 09:37:00|206073.6|205830.2|206073.8|205830.6|206073.8|205830.6|206073.6|205830.2|2
1730885830000|2024-11-06 09:37:10|206068.6|205825.7|206068.8|205822.8|206068.8|205825.7|206068.6|205822.8|2
1730885840000|2024-11-06 09:37:20|206060.4|205814.4|205928.8|205689|206060.4|205814.4|205925.7|205688.5|20
1730885850000|2024-11-06 09:37:30|205933.5|205693.7|205936|205707.9|205936|205707.9|205931.4|205693.7|5
1730885860000|2024-11-06 09:37:40|205930.8|205702.7|205930.8|205702.8|205930.8|205702.8|205930.8|205702.7|2
1730885870000|2024-11-06 09:37:50|205930.7|205701.6|205931.4|205701.6|205931.4|205701.6|205930.7|205701.6|2
1730885880000|2024-11-06 09:38:00|206011.4|205787.5|206003.6|205775.5|206011.4|205787.5|206003.6|205773.6|10
1730885900000|2024-11-06 09:38:20|206009.4|205781.3|206003.5|205779.1|206009.4|205783.9|206003.5|205779.1|3
1730885910000|2024-11-06 09:38:30|206006.3|205781.9|206133.4|205909.6|206140.1|205914.7|206006.3|205781.9|18
1730885920000|2024-11-06 09:38:40|206132.8|205913.3|206168.2|205939.3|206168.2|205941.2|206129.1|205896.8|8
1730885930000|2024-11-06 09:38:50|206167.6|205942.1|206203.6|205969.4|206208.9|205969.8|206167.6|205939.9|11
1730885940000|2024-11-06 09:39:00|206199.7|205970.5|206199.7|205970.5|206199.7|205970.5|206199.7|205970.5|1
1730885950000|2024-11-06 09:39:10|206203.5|205970.4|206198.6|205971.5|206203.5|205971.5|206198.6|205970.4|2
1730885960000|2024-11-06 09:39:20|206220.2|205955.9|206204.5|205974.8|206220.2|205975.3|206199.9|205955.9|4
1730885970000|2024-11-06 09:39:30|206199.4|205976.1|206209.3|205999.4|206217.6|206006.1|206189.1|205965.8|16
1730885980000|2024-11-06 09:39:40|206210.5|205991.4|206246|206028.5|206307.3|206028.5|206210.5|205967.7|19
1730885990000|2024-11-06 09:39:50|206250.6|206026.8|206257.8|206034.3|206257.8|206034.3|206249.7|206025|6
1730886000000|2024-11-06 09:40:00|206375.5|206063.5|206432|206192.1|206435.6|206192.1|206340.3|206062.3|23
1730886010000|2024-11-06 09:40:10|206430.9|206209.6|206499.3|206245.9|206499.8|206263.5|206430.9|206209.6|15
1730886020000|2024-11-06 09:40:20|206494.1|206261.4|206511.8|206303.1|206530.9|206303.1|206490.2|206254.5|30
1730886030000|2024-11-06 09:40:30|206511.9|206302.7|206608.6|206370.7|206621|206413.6|206500.6|206291.2|30
1730886040000|2024-11-06 09:40:40|206607.8|206373.2|206612.8|206389|206618.5|206390.8|206603.9|206371.6|32
1730886050000|2024-11-06 09:40:50|206611.4|206392.5|206592.7|206331.2|206616.6|206396.1|206543.1|206312.3|15
1730886060000|2024-11-06 09:41:00|206618.8|206306.8|206577.5|206325.7|206648|206452.1|206548.2|206302.6|36
1730886070000|2024-11-06 09:41:10|206552.7|206337.9|206551.5|206300.5|206575.4|206337.9|206536.3|206277|32
1730886080000|2024-11-06 09:41:20|206551.7|206299.8|206648.4|206423.9|206658|206475.8|206540.6|206273.6|35
1730886090000|2024-11-06 09:41:30|206646.3|206424.3|206640.5|206453.2|206648.4|206453.2|206632.5|206409.1|14
1730886100000|2024-11-06 09:41:40|206641.3|206448|206635|206443.4|206641.3|206448.8|206633|206443.4|3
1730886110000|2024-11-06 09:41:50|206632.7|206440.9|206629.2|206420.8|206642.2|206440.9|206629.2|206415.2|20
1730886120000|2024-11-06 09:42:00|206631.5|206421.7|206630|206414.8|206642.1|206449.1|206622.1|206414.8|20
1730886130000|2024-11-06 09:42:10|206630.8|206411.7|206720.5|206488.3|206720.5|206488.3|206609.7|206392.5|25
1730886140000|2024-11-06 09:42:20|206708.1|206506.7|206656.1|206430.9|206708.1|206518.6|206630.2|206414.3|36
1730886150000|2024-11-06 09:42:30|206652|206425.1|206697|206501.1|206697|206501.1|206633.3|206402.8|28
1730886160000|2024-11-06 09:42:40|206691.2|206495.3|206674.2|206488.9|206700|206516|206666.4|206480.2|26
1730886170000|2024-11-06 09:42:50|206674.5|206487|206658.1|206462.8|206680.1|206493.8|206610|206426.4|21
1730886180000|2024-11-06 09:43:00|206657.6|206462|206658.7|206466.8|206659.5|206466.8|206650.4|206457.2|8
1730886190000|2024-11-06 09:43:10|206656.8|206468.9|206654.8|206469.6|206656.8|206469.8|206654.8|206468.9|3
1730886200000|2024-11-06 09:43:20|206654.7|206468.2|206659.4|206471|206659.4|206471.8|206652.6|206463.5|6
1730886210000|2024-11-06 09:43:30|206657.9|206473.2|206658.9|206469.9|206658.9|206473.2|206656.6|206468.2|6
1730886220000|2024-11-06 09:43:40|206659.7|206474.9|206659.7|206474.9|206659.7|206474.9|206659.7|206474.9|1
1730886230000|2024-11-06 09:43:50|206660.4|206473.1|206658.2|206474.1|206660.4|206474.1|206658.2|206473.1|2
1730886240000|2024-11-06 09:44:00|206657.3|206468.7|206660.4|206476.1|206660.4|206478.2|206627.9|206447.6|30
1730886250000|2024-11-06 09:44:10|206647.9|206457.6|206653.4|206472.4|206655.3|206473.1|206647.9|206457.6|8
1730886260000|2024-11-06 09:44:20|206653|206467.4|206657.8|206473.1|206660.5|206477|206652.6|206467.4|9
1730886270000|2024-11-06 09:44:30|206659.9|206476.9|206659.9|206476.9|206659.9|206476.9|206659.9|206476.9|1
1730886280000|2024-11-06 09:44:40|206659.1|206477.8|206653.9|206478.7|206659.1|206478.7|206653.9|206477.1|3
1730886290000|2024-11-06 09:44:50|206651.8|206471.2|206633.1|206469.3|206651.8|206471.2|206624.8|206449.3|11
1730886300000|2024-11-06 09:45:00|206637.6|206473.9|206660.4|206479.6|206661.1|206484.5|206636.8|206473.1|11
1730886310000|2024-11-06 09:45:10|206656.2|206479.2|206652.9|206476.6|206656.2|206479.2|206652.9|206475|3
1730886320000|2024-11-06 09:45:20|206651.2|206476.8|206569|206361.1|206651.2|206478.3|206569|206361.1|3
1730886330000|2024-11-06 09:45:30|206570.9|206360.7|206494.2|206289.1|206575.3|206364.4|206489.4|206289.1|19
1730886340000|2024-11-06 09:45:40|206495.3|206288.8|206491.3|206291.6|206495.3|206291.6|206491.3|206288.8|5
1730886350000|2024-11-06 09:45:50|206491.6|206290.3|206417.9|206214.8|206493.1|206291.7|206412.1|206214.8|15
1730886360000|2024-11-06 09:46:00|206423.9|206212.5|206424.3|206210.5|206424.9|206212.5|206420.4|206206.6|4
1730886370000|2024-11-06 09:46:10|206423.5|206213.1|206423.1|206210.6|206423.8|206213.1|206423.1|206210.6|4
1730886380000|2024-11-06 09:46:20|206422.1|206212|206376.6|206194.7|206422.1|206212|206376.6|206192|4
1730886390000|2024-11-06 09:46:30|206392|206200.6|206384.2|206176.8|206392.2|206201.7|206379.5|206171.3|9
1730886400000|2024-11-06 09:46:40|206380|206177.6|206377.1|206174.9|206380|206180.7|206360.8|206170.7|5
1730886420000|2024-11-06 09:47:00|206383.2|206181|206426.1|206221.8|206427|206228.3|206383.2|206181|15
1730886430000|2024-11-06 09:47:10|206426.9|206221.2|206427.4|206222.7|206428.7|206225.8|206420.2|206216.1|19
1730886440000|2024-11-06 09:47:20|206418.7|206219.9|206427.8|206230.7|206430.5|206230.7|206418.7|206219.4|13
1730886450000|2024-11-06 09:47:30|206429|206232.1|206428.9|206226.3|206433.2|206233.2|206423.3|206212.9|14
1730886460000|2024-11-06 09:47:40|206428.3|206227.6|206608.1|206394.7|206621.8|206396.8|206428.3|206227.6|27
1730886470000|2024-11-06 09:47:50|206608.9|206399.4|206635.9|206414.1|206646.1|206423.1|206608.9|206399.4|15
1730886480000|2024-11-06 09:48:00|206637.5|206421.5|206680.7|206453.8|206680.7|206461.3|206632.2|206414.9|19
1730886490000|2024-11-06 09:48:10|206675.2|206455|206679.8|206460.5|206680.2|206460.5|206675.2|206455|4
1730886500000|2024-11-06 09:48:20|206680.9|206459.2|206676.1|206454.4|206680.9|206459.2|206676.1|206454.4|2
1730886510000|2024-11-06 09:48:30|206661.1|206438.3|206582.9|206372.1|206661.1|206438.3|206582.9|206372.1|11
1730886520000|2024-11-06 09:48:40|206587.1|206377.8|206586.3|206377.9|206587.1|206377.9|206582|206373.3|7
1730886530000|2024-11-06 09:48:50|206586.1|206379.6|206627.2|206399.3|206631.6|206427.3|206581.9|206373.9|28
1730886540000|2024-11-06 09:49:00|206619.3|206407.2|206612|206401.6|206630|206420.9|206612|206385.5|20
1730886550000|2024-11-06 09:49:10|206612.1|206401.5|206630|206390.9|206632.4|206406.1|206612.1|206390.8|32
1730886560000|2024-11-06 09:49:20|206627.9|206391.5|206633.9|206385.4|206641.9|206401.8|206616.2|206377.6|29
1730886570000|2024-11-06 09:49:30|206636|206384.9|206626.5|206401.9|206647.4|206405.6|206622.8|206381|14
1730886580000|2024-11-06 09:49:40|206643.4|206385|206640.2|206393.8|206643.9|206412.8|206621.9|206383.7|16
1730886590000|2024-11-06 09:49:50|206633.5|206387.2|206624|206399.4|206649|206399.4|206624|206378.7|23
1730886600000|2024-11-06 09:50:00|206616.4|206406.9|206638.3|206394.1|206638.5|206407.9|206616.4|206391.1|9
1730886610000|2024-11-06 09:50:10|206631|206401.3|206621.6|206409.5|206654|206409.5|206621.6|206377.1|12
1730886620000|2024-11-06 09:50:20|206628.6|206400.8|206644.9|206386|206644.9|206409.6|206621.3|206386|4
1730886630000|2024-11-06 09:50:30|206630.1|206398|206627.6|206401.4|206638.1|206416.3|206621.8|206394.1|11
1730886640000|2024-11-06 09:50:40|206636|206390.9|206627.8|206413.3|206636|206420.5|206627.8|206390.9|15
1730886650000|2024-11-06 09:50:50|206633.6|206411.2|206625.1|206416|206634.6|206417.5|206625.1|206405|12
1730886660000|2024-11-06 09:51:00|206628|206418.8|206627.3|206398.3|206629.1|206421.3|206615.6|206398.3|13
1730886670000|2024-11-06 09:51:10|206625.5|206398.7|206462.2|206263.6|206627.5|206407.9|206453.8|206256.2|24
1730886680000|2024-11-06 09:51:20|206467.5|206262.3|206541.4|206297.4|206541.4|206299.1|206457.8|206256.1|23
1730886690000|2024-11-06 09:51:30|206536.2|206297.7|206540.4|206296.6|206541.5|206297.7|206536.1|206296.2|5
1730886700000|2024-11-06 09:51:40|206544.9|206303|206538.5|206296.7|206544.9|206303|206538.5|206296.7|2
1730886710000|2024-11-06 09:51:50|206536.3|206298.7|206542|206289.1|206542.5|206298.7|206536.3|206284.5|3
1730886720000|2024-11-06 09:52:00|206546.1|206300.3|206520|206279.4|206546.9|206300.3|206514.2|206273.2|17
1730886730000|2024-11-06 09:52:10|206518.2|206279.8|206519.7|206279.7|206519.7|206279.8|206518.2|206279.7|2
1730886740000|2024-11-06 09:52:20|206517.5|206280.3|206519.2|206280.1|206519.2|206280.3|206517.5|206280.1|2
1730886750000|2024-11-06 09:52:30|206518.5|206281.7|206524.5|206288.1|206524.7|206289.9|206518.5|206281.7|6
1730886760000|2024-11-06 09:52:40|206524.1|206290.4|206506.4|206277.8|206524.1|206290.4|206506.4|206277.8|3
1730886770000|2024-11-06 09:52:50|206508.3|206276.7|206506.6|206284.5|206508.6|206288|206501.5|206276.7|17
1730886780000|2024-11-06 09:53:00|206506.4|206286.4|206504.3|206283.7|206506.5|206286.5|206499.6|206281.7|8
1730886790000|2024-11-06 09:53:10|206503|206285.6|206504.6|206285.4|206506.2|206287.7|206502.8|206285.1|9
1730886800000|2024-11-06 09:53:20|206504.4|206287.4|206497.7|206284.5|206504.4|206291.1|206495.2|206281.2|21
1730886810000|2024-11-06 09:53:30|206497.8|206285|206508.3|206278|206508.5|206287.2|206488.6|206276.3|24
1730886820000|2024-11-06 09:53:40|206505.1|206279.2|206424.9|206235.5|206505.1|206279.2|206413.1|206228.1|25
1730886830000|2024-11-06 09:53:50|206423.5|206235.2|206182.5|205959|206424.4|206235.2|206178.7|205959|15
1730886840000|2024-11-06 09:54:00|206180.9|205959.7|206220.1|205970.6|206227.5|205982.4|206180.9|205959.7|9
1730886850000|2024-11-06 09:54:10|206218.8|205971.7|206218.8|205971.7|206218.8|205971.7|206218.8|205971.7|1
1730886860000|2024-11-06 09:54:20|206217.3|205971.4|206074.1|205849.3|206218.5|205976|206074.1|205849.3|14
1730886870000|2024-11-06 09:54:30|206074.6|205850.4|206082|205854.3|206089.5|205876.3|206074.6|205850.4|15
1730886880000|2024-11-06 09:54:40|206080.7|205855.2|206089.3|205856.4|206096.5|205868.7|206080.7|205853.6|12
1730886890000|2024-11-06 09:54:50|206089.4|205854.1|206284|206039.3|206313.5|206039.3|206089.4|205854.1|8
1730886900000|2024-11-06 09:55:00|206284.1|206036.8|206309.1|206088.5|206333.4|206103.7|206284.1|206036.8|12
1730886910000|2024-11-06 09:55:10|206307.7|206089.7|206296.7|206061.5|206307.7|206089.9|206279.8|206061.2|18
1730886920000|2024-11-06 09:55:20|206290.9|206061|206503.4|206308.1|206503.5|206308.1|206290.8|206061|13
1730886930000|2024-11-06 09:55:30|206503.6|206306.7|206516.9|206319.4|206520.6|206319.4|206501.7|206303.5|24
1730886940000|2024-11-06 09:55:40|206518.7|206321.3|206532.2|206324.4|206532.2|206330.3|206512.3|206317|21
1730886950000|2024-11-06 09:55:50|206532|206324.5|206520.2|206312.7|206532.1|206324.6|206520.2|206312.7|5
1730886960000|2024-11-06 09:56:00|206516.1|206300.7|206562.4|206325.8|206564.3|206340.1|206516.1|206293.5|23
1730886970000|2024-11-06 09:56:10|206561.7|206327.8|206573.3|206322.9|206575.1|206340.6|206559.7|206320.9|24
1730886980000|2024-11-06 09:56:20|206571.7|206321|206537.9|206298.7|206575.7|206329.5|206522.2|206298.7|14
1730886990000|2024-11-06 09:56:30|206533.3|206288.5|206538.6|206287.8|206538.6|206302.6|206525.4|206284.7|9
1730887000000|2024-11-06 09:56:40|206538.2|206290.4|206536.2|206293.1|206538.2|206298.7|206530.5|206290.3|7
1730887010000|2024-11-06 09:56:50|206536.4|206293.2|206528.5|206312.7|206548.1|206316.5|206513.8|206283.8|23
1730887020000|2024-11-06 09:57:00|206529|206312.4|206562.5|206334.1|206627|206470.1|206525.5|206310.1|25
1730887030000|2024-11-06 09:57:10|206565.9|206337.5|206579.5|206331.9|206579.5|206340.5|206546.8|206326|19
1730887040000|2024-11-06 09:57:20|206576.9|206332.9|206604|206378.1|206605.4|206395.3|206560.4|206326.4|14
1730887050000|2024-11-06 09:57:30|206611|206385.1|206613|206396|206613.6|206396|206603.7|206377.8|15
1730887060000|2024-11-06 09:57:40|206613.9|206393.3|206624.3|206407|206631.4|206420.2|206610|206388.4|9
1730887070000|2024-11-06 09:57:50|206624.4|206407.1|206626.7|206413.1|206626.7|206413.1|206620.4|206403.1|3
1730887080000|2024-11-06 09:58:00|206620.5|206406.9|206620.1|206405.6|206630.5|206412.7|206620.1|206405.6|5
1730887090000|2024-11-06 09:58:10|206635.5|206411.2|206626.4|206425.4|206635.5|206425.4|206621.4|206411.2|10
1730887100000|2024-11-06 09:58:20|206627.3|206426.3|206500.8|206306|206631.8|206430.8|206490.3|206297.7|11
1730887110000|2024-11-06 09:58:30|206499.7|206305.7|206498.2|206303|206500.4|206309.9|206490.6|206300.5|28
1730887120000|2024-11-06 09:58:40|206496.9|206304.4|206492.7|206309.5|206501.6|206311.9|206490|206297.9|26
1730887130000|2024-11-06 09:58:50|206492.8|206311.7|206518.3|206328.5|206527.3|206354.3|206492.1|206304.6|25
1730887140000|2024-11-06 09:59:00|206518.7|206330.4|206531.2|206352.9|206538.6|206359.2|206518.7|206328.6|8
1730887150000|2024-11-06 09:59:10|206532.4|206352.6|206531.1|206353.8|206532.4|206353.8|206531.1|206352.6|6
1730887160000|2024-11-06 09:59:20|206534|206350.9|206526|206326.6|206547.2|206375.4|206505.7|206325.7|22
1730887170000|2024-11-06 09:59:30|206523.2|206323.9|206530.5|206311.5|206534.1|206327|206522.7|206311.5|18
1730887180000|2024-11-06 09:59:40|206530.2|206315.2|206523.5|206335|206548.3|206351.7|206523.5|206311.9|12
1730887190000|2024-11-06 09:59:50|206524.4|206335.1|206526.7|206313.1|206541.6|206337.1|206524.4|206306.4|10
1730887200000|2024-11-06 10:00:00|206527.3|206310.2|206529.7|206312|206538.9|206320.2|206519.6|206302.5|33
1730887210000|2024-11-06 10:00:10|206524.3|206307.6|206531.5|206316.8|206535.6|206321|206521.5|206303.6|16
1730887220000|2024-11-06 10:00:20|206531.6|206312.3|206527.5|206307.3|206539.5|206321.2|206525.2|206295.3|15
1730887230000|2024-11-06 10:00:30|206526.3|206312.8|206490.8|206286.3|206530.3|206317.2|206489.3|206286.3|7
1730887240000|2024-11-06 10:00:40|206495|206285.7|206494.2|206275|206495.5|206294.2|206484.4|206275|24
1730887250000|2024-11-06 10:00:50|206495.7|206274.8|206457.5|206218.5|206496.3|206284.3|206440.6|206214.4|16
1730887260000|2024-11-06 10:01:00|206448.3|206227.6|206553.5|206386.4|206559.1|206391.3|206446.9|206227.1|16
1730887270000|2024-11-06 10:01:10|206553.2|206386.5|206656.6|206459|206694|206465.4|206544.4|206383.2|23
1730887280000|2024-11-06 10:01:20|206649.8|206452.2|206657.4|206461.2|206659.8|206462.2|206646.1|206449.4|18
1730887290000|2024-11-06 10:01:30|206659.8|206461|206653.2|206457.5|206659.8|206461|206649.4|206451.4|21
1730887300000|2024-11-06 10:01:40|206653.3|206457.3|206697.3|206490.6|206702.4|206498.5|206651|206457.2|17
1730887310000|2024-11-06 10:01:50|206707.6|206476.9|206621.8|206456.3|206709.1|206525.4|206609.8|206442|32
1730887320000|2024-11-06 10:02:00|206622.9|206456.1|206590.9|206420.6|206644.4|206485.5|206589|206410.4|31
1730887330000|2024-11-06 10:02:10|206591.4|206417|206625.1|206390.6|206627.1|206432.5|206590.8|206390.6|29
1730887340000|2024-11-06 10:02:20|206600.1|206416|206591.1|206413.1|206600.9|206416|206586.9|206409.3|23
1730887350000|2024-11-06 10:02:30|206589.7|206414.4|206604.5|206427.1|206606.1|206427.2|206588.8|206412.3|24
1730887360000|2024-11-06 10:02:40|206602.7|206426|206611.1|206391.8|206617.8|206431.4|206601.1|206384|18
1730887370000|2024-11-06 10:02:50|206610.7|206391.4|206607.5|206396.2|206611.4|206399.9|206602.7|206390.9|9
1730887380000|2024-11-06 10:03:00|206608.5|206395.1|206573.3|206387.1|206608.5|206399|206569.9|206382.1|10
1730887390000|2024-11-06 10:03:10|206574.3|206387|206569.3|206386.2|206574.3|206387.9|206566.2|206377.1|34
1730887400000|2024-11-06 10:03:20|206569.2|206383.4|206569.9|206382.3|206570|206386.5|206569.2|206381.6|13
1730887410000|2024-11-06 10:03:30|206569.6|206385.3|206639.8|206473.8|206639.8|206473.8|206569.1|206384.9|11
1730887420000|2024-11-06 10:03:40|206641.1|206472|206665|206470.7|206669.6|206478|206641.1|206470.7|9
1730887430000|2024-11-06 10:03:50|206670.2|206472.6|206666.7|206468.5|206672.6|206474.4|206666.1|206468.5|4
1730887440000|2024-11-06 10:04:00|206668.9|206474.6|206733.8|206561.4|206748.8|206567.1|206667.7|206474.6|12
1730887450000|2024-11-06 10:04:10|206734.1|206562.5|206793|206608.6|206793|206609.3|206733.5|206553.6|17
1730887460000|2024-11-06 10:04:20|206796.8|206612.4|206796.6|206607.8|206796.8|206619.1|206792.9|206607.8|8
1730887470000|2024-11-06 10:04:30|206795.3|206608.4|206805.4|206651.4|206811.6|206657.6|206737.9|206582.3|22
1730887480000|2024-11-06 10:04:40|206805.1|206650.3|206865.2|206691.6|206872.7|206699.1|206805.1|206639.8|10
1730887490000|2024-11-06 10:04:50|206870.9|206688.7|206875.3|206686.9|206876.2|206696.5|206861|206686.9|14
1730887500000|2024-11-06 10:05:00|206864.4|206688|206871.8|206717.5|206905.6|206744.5|206854.8|206681.2|22
1730887510000|2024-11-06 10:05:10|206872.7|206715.3|206887.5|206712.9|206887.5|206718.2|206872|206710.2|10
1730887520000|2024-11-06 10:05:20|206888.2|206711.9|206934.1|206730.8|206941.4|206741.5|206887.7|206711.7|20
1730887530000|2024-11-06 10:05:30|206934.9|206729.6|206883.8|206714.4|206938.1|206730.8|206874.1|206707.9|14
1730887540000|2024-11-06 10:05:40|206854.4|206724|206822.8|206658.9|206854.4|206724|206820.6|206658.4|8
1730887550000|2024-11-06 10:05:50|206822.1|206658.4|206822.9|206658.2|206822.9|206658.4|206822.1|206658.2|2
1730887560000|2024-11-06 10:06:00|206820.4|206659.7|206732.2|206533.8|206820.4|206659.7|206728.5|206527.8|13
1730887570000|2024-11-06 10:06:10|206732|206528.7|206746.5|206566.1|206756|206575.6|206729|206528.7|11
1730887580000|2024-11-06 10:06:20|206746.6|206564.7|206740.2|206590|206751.9|206590.9|206738.3|206555.8|11
1730887590000|2024-11-06 10:06:30|206747.6|206570.9|206729|206552.8|206747.6|206570.9|206729|206552.8|9
1730887600000|2024-11-06 10:06:40|206730.1|206552.1|206731.4|206548.8|206739.2|206557.7|206729.9|206548.8|12
1730887610000|2024-11-06 10:06:50|206732.4|206548|206734.5|206554.4|206739.2|206561.8|206726.5|206547.7|9
1730887620000|2024-11-06 10:07:00|206740.2|206562|206788.4|206590.7|206799.3|206615.6|206730.9|206555|14
1730887630000|2024-11-06 10:07:10|206789.3|206589.4|206793.4|206611.7|206812.5|206626.8|206789.3|206589.4|23
1730887640000|2024-11-06 10:07:20|206792.4|206610.2|206792.6|206610.8|206804.6|206625.8|206788.5|206603|21
1730887650000|2024-11-06 10:07:30|206792.3|206608.4|206783.5|206575.1|206796.5|206615.3|206779.2|206575.1|15
1730887660000|2024-11-06 10:07:40|206783.6|206572.7|206784.4|206567.4|206786.9|206574.8|206778.3|206566.5|15
1730887670000|2024-11-06 10:07:50|206784.1|206570.3|206785.5|206566.4|206785.6|206574.7|206780.8|206566|22
1730887680000|2024-11-06 10:08:00|206781.9|206567.1|206736.4|206542.7|206781.9|206597.5|206736.3|206537|12
1730887690000|2024-11-06 10:08:10|206743.6|206548|206730.4|206521.5|206743.6|206548|206729.3|206521.5|10
1730887700000|2024-11-06 10:08:20|206746.5|206529.3|206736.9|206527.6|206746.5|206530.7|206732.6|206517.8|14
1730887710000|2024-11-06 10:08:30|206740.4|206522.6|206734.2|206536.5|206741.9|206540.1|206734.2|206522.5|19
1730887720000|2024-11-06 10:08:40|206747|206523.2|206738.4|206530|206747.1|206533.4|206738.4|206520|16
1730887730000|2024-11-06 10:08:50|206738.3|206530.1|206739.1|206531.1|206744.4|206533.5|206738.3|206526|17
1730887740000|2024-11-06 10:09:00|206742.8|206525.4|206745.6|206524.9|206749.2|206538.7|206738|206524.8|17
1730887750000|2024-11-06 10:09:10|206744.5|206528.6|206741|206528.7|206744.5|206531.6|206731.4|206524|10
1730887760000|2024-11-06 10:09:20|206740.9|206532.4|206738.8|206527.5|206742.9|206532.4|206738.8|206520.5|9
1730887770000|2024-11-06 10:09:30|206744.4|206529.3|206742.9|206523.7|206748.8|206538|206738.8|206523.7|5
1730887780000|2024-11-06 10:09:40|206737.7|206530.1|206749.7|206547.8|206755.6|206553.7|206737.7|206525.5|6
1730887790000|2024-11-06 10:09:50|206744.8|206552.8|206755.9|206544.9|206762.5|206552.8|206744.8|206544.5|11
1730887800000|2024-11-06 10:10:00|206742.3|206546.4|206737.6|206541.3|206743.3|206549.5|206731.5|206539.4|11
1730887810000|2024-11-06 10:10:10|206732.6|206540.2|206733.4|206540.9|206740.2|206547.8|206732|206539.3|8
1730887820000|2024-11-06 10:10:20|206733.5|206542.2|206733.5|206546.4|206733.7|206546.4|206731.5|206540.9|6
1730887830000|2024-11-06 10:10:30|206734.2|206544.5|206739.4|206539.7|206740.6|206552.2|206732.1|206539.7|11
1730887840000|2024-11-06 10:10:40|206853.2|206685.5|206898.1|206744.7|206919.2|206765.1|206841.1|206665.5|16
1730887850000|2024-11-06 10:10:50|206902.7|206743.9|206905.5|206759.7|206914|206766.6|206899.5|206743.9|8
1730887860000|2024-11-06 10:11:00|206906.6|206756.7|206907.7|206764.9|206913|206765.7|206906.6|206756.7|8
1730887870000|2024-11-06 10:11:10|206908.5|206764.6|206910|206763.9|206912.5|206764.6|206908.5|206763.2|3
1730887880000|2024-11-06 10:11:20|206912.6|206762.9|207055.1|206898|207065.2|206901.4|206912.6|206762.8|26
1730887890000|2024-11-06 10:11:30|207062.3|206906.2|207048|206892.8|207065.9|206906.2|207048|206892.8|13
1730887900000|2024-11-06 10:11:40|207044.1|206895|207046|206896.1|207058.5|206903|207044.1|206893.6|12
1730887910000|2024-11-06 10:11:50|207040.9|206894.2|207179.8|207000.5|207192.6|207034.4|207040.9|206886|24
1730887920000|2024-11-06 10:12:00|207170.3|207006.6|207141.3|206944.3|207170.3|207006.6|207086.5|206929.2|31
1730887930000|2024-11-06 10:12:10|207138.3|206945.3|207098.3|206898.9|207204.9|206945.3|207087.5|206890.6|25
1730887940000|2024-11-06 10:12:20|207100.3|206897.9|207033.9|206814.1|207100.4|206898.6|207018.1|206806.2|19
1730887950000|2024-11-06 10:12:30|207024.7|206815.5|207001|206801.8|207034.4|206864.8|206954.6|206776.6|18
1730887960000|2024-11-06 10:12:40|207008.6|206809.3|207053.4|206840.1|207060.3|206903.3|206973|206802.3|12
1730887970000|2024-11-06 10:12:50|207045.9|206847.6|207029.6|206832.2|207051.6|206852.7|207023.4|206830|12
1730887980000|2024-11-06 10:13:00|207027.4|206827|206977.8|206791.2|207027.4|206827|206974.5|206783.5|14
1730887990000|2024-11-06 10:13:10|206981.1|206790.3|207022.5|206886|207034.2|206896.9|206966.4|206780.7|24
1730888000000|2024-11-06 10:13:20|207027.8|206869.4|207123.9|206969.4|207164|206977.4|207020.4|206869.4|27
1730888010000|2024-11-06 10:13:30|207128.3|206973.8|207126.9|206972.3|207133.8|206974.4|207125.7|206966.2|8
1730888020000|2024-11-06 10:13:40|207130.3|206949.7|207138.3|206974.9|207138.8|206977|207115.3|206949.7|15
1730888030000|2024-11-06 10:13:50|207139.4|206974|207242.7|207064.8|207242.7|207064.8|207113.5|206958.7|21
1730888040000|2024-11-06 10:14:00|207241.4|207063.5|207288.1|207106.3|207292.9|207119.7|207218.4|207046.1|30
1730888050000|2024-11-06 10:14:10|207318.4|207144.3|207366|207209.4|207370.8|207209.4|207299.2|207130.9|27
1730888060000|2024-11-06 10:14:20|207350.6|207186|207350.1|207153.9|207355.8|207186|207309.2|207114.7|23
1730888070000|2024-11-06 10:14:30|207343.5|207159.8|207342.1|207164.4|207345.9|207205.8|207325.9|207131.2|27
1730888080000|2024-11-06 10:14:40|207340|207150.5|207323|207147.1|207340|207156.2|207278|207139.1|22
1730888090000|2024-11-06 10:14:50|207322|207147.6|207336.6|207146.7|207341.7|207157.1|207322|207146.4|14
1730888100000|2024-11-06 10:15:00|207335.6|207146.3|207196.2|207071.2|207335.6|207150.7|207196.2|207071.2|18
1730888110000|2024-11-06 10:15:10|207204.5|207079.5|207187.9|207062.9|207213.3|207079.5|207163.2|206993.9|14
1730888120000|2024-11-06 10:15:20|207204.1|207079.1|207329.4|207165.4|207335.6|207187.3|207204.1|207079.1|27
1730888130000|2024-11-06 10:15:30|207330.7|207159.6|207336.6|207156.6|207337.7|207159.6|207330.7|207153.9|16
1730888140000|2024-11-06 10:15:40|207336.8|207155.1|207333.1|207158.2|207337.2|207159.2|207332.9|207155.1|20
1730888150000|2024-11-06 10:15:50|207333.2|207160|207334.1|207203.4|207334.1|207203.4|207333.1|207157.4|4
1730888160000|2024-11-06 10:16:00|207331.2|207160.2|207477.7|207310.8|207479.2|207350.7|207328.1|207160.2|23
1730888170000|2024-11-06 10:16:10|207472.3|207305.3|207536.7|207411.7|207558.2|207433.2|207472.3|207305.3|21
1730888180000|2024-11-06 10:16:20|207529.4|207404.4|207504.4|207379.4|207556.2|207431.2|207472.6|207346.3|14
1730888190000|2024-11-06 10:16:30|207481.8|207351.8|207485.3|207353.5|207539.3|207389.4|207469.4|207342.1|40
1730888200000|2024-11-06 10:16:40|207540.5|207355.1|207533.4|207350|207540.5|207390.8|207470.3|207343.5|26
1730888210000|2024-11-06 10:16:50|207533.7|207350.3|207609.3|207479.7|207622.6|207481.2|207487.7|207346.5|17
1730888220000|2024-11-06 10:17:00|207614.3|207484.7|207614.7|207480.2|207618.9|207486.7|207609.4|207478.5|15
1730888230000|2024-11-06 10:17:10|207624.7|207478.5|207620|207476.5|207624.7|207490.3|207603.7|207461.7|20
1730888240000|2024-11-06 10:17:20|207623.9|207480.4|207618.2|207473.9|207626.7|207482.4|207618.2|207473.9|5
1730888250000|2024-11-06 10:17:30|207624|207479.7|207625.3|207500.3|207649.6|207524.6|207606.3|207479.7|11
1730888260000|2024-11-06 10:17:40|207613.3|207488.3|207534.5|207342|207619.5|207488.3|207498.4|207329.7|26
1730888270000|2024-11-06 10:17:50|207534.9|207342.3|207537.5|207352.3|207544.8|207355.9|207534.9|207342.3|15
1730888280000|2024-11-06 10:18:00|207538.2|207344.9|207371|207206.9|207538.2|207351.1|207371|207201.9|24
1730888290000|2024-11-06 10:18:10|207371.7|207207.3|207271.8|207107.7|207371.7|207207.3|207242.2|207107.7|31
1730888300000|2024-11-06 10:18:20|207272.5|207108.4|207265|207100.6|207282.1|207117.7|207265|207100.6|13
1730888310000|2024-11-06 10:18:30|207163.2|207038.2|207157.3|206992.9|207201.2|207038.2|207145.1|206974.1|18
1730888320000|2024-11-06 10:18:40|207163.3|206988.1|207147.6|206983.5|207163.3|206989.6|207109.2|206982.8|23
1730888330000|2024-11-06 10:18:50|207147.9|206983.8|207151.5|206987.1|207151.5|206987.1|207147.3|206983.1|10
1730888340000|2024-11-06 10:19:00|207151.9|206987.5|207151.5|206961.9|207168.8|207028.3|207081.1|206956.1|24
1730888350000|2024-11-06 10:19:10|207150.9|206961.6|207132|206948.9|207150.9|206961.6|207112.3|206942.7|17
1730888360000|2024-11-06 10:19:20|207131.7|206948.6|207125.7|206944.9|207135.9|206954.1|207125.4|206942.9|23
1730888370000|2024-11-06 10:19:30|207126.4|206945.6|207130.7|206950.6|207132.2|206952.3|207125.5|206945.2|21
1730888380000|2024-11-06 10:19:40|207130|206950.3|207124.5|206946.7|207131|206950.9|207123.6|206945.4|15
1730888390000|2024-11-06 10:19:50|207125.1|206947|207131.8|206954.1|207131.8|206954.1|207124.5|206946.7|9
1730888400000|2024-11-06 10:20:00|207132.8|206954.7|207163.7|206985.7|207171.1|206992.7|207132.5|206954.4|9
1730888410000|2024-11-06 10:20:10|207164.4|206986.1|207165.1|206987.1|207165.1|206987.1|207164.4|206986.1|3
1730888420000|2024-11-06 10:20:20|207164.1|206986.1|207163.4|206985.1|207164.1|206986.1|207114.1|206983.7|7
1730888430000|2024-11-06 10:20:30|207163.1|206984.7|207234.5|206922.5|207246.5|206984.7|207163.1|206921.5|12
1730888440000|2024-11-06 10:20:40|207235.5|206923.5|207150.1|206971.8|207236|206975.8|207150.1|206921.5|10
1730888450000|2024-11-06 10:20:50|207150.8|206972.8|207149.7|206971.3|207151.8|206973.5|207149.5|206971.3|10
1730888460000|2024-11-06 10:21:00|207149|206971|207155|206977|207159.6|206981.2|207148|206970|12
1730888470000|2024-11-06 10:21:10|207154|206976.7|207148.1|206970.1|207154|206977|207147.4|206969.4|9
1730888480000|2024-11-06 10:21:20|207147.4|206969.4|207046.2|206856.6|207147.4|206969.4|207042.3|206853.1|23
1730888490000|2024-11-06 10:21:30|207045.2|206855.6|207116.9|206952.5|207152.1|207027.1|207023.4|206853.6|25
1730888500000|2024-11-06 10:21:40|207116.5|206952.1|207087.2|206922.8|207116.5|206952.1|207087.2|206922.8|21
1730888510000|2024-11-06 10:21:50|207085.5|206921.5|207083.9|206919.5|207085.5|206921.5|207083.2|206919.1|6
1730888520000|2024-11-06 10:22:00|207083.2|206919.1|207085.5|206921.5|207086.5|206922.1|207083.2|206919.1|5
1730888530000|2024-11-06 10:22:10|207085.2|206921.1|207047.7|206883.7|207085.2|206921.1|207045.7|206881.7|10
1730888540000|2024-11-06 10:22:20|207048.4|206884|207047.7|206883.3|207048.4|206884|207047.7|206883.3|3
1730888550000|2024-11-06 10:22:30|207048.1|206883.7|207044.5|206880.5|207049.1|206884.7|207044.2|206880.1|9
1730888560000|2024-11-06 10:22:40|207044.9|206880.8|207049.8|206885.4|207050.7|206886.3|207033.6|206869.2|20
1730888570000|2024-11-06 10:22:50|207049.5|206885.1|207048.7|206884.6|207050.5|206886.1|207044|206879.9|9
1730888580000|2024-11-06 10:23:00|207055.2|206890.8|207024.4|206859.1|207055.5|206891.1|207024.4|206859.1|10
1730888590000|2024-11-06 10:23:10|207025.7|206860.1|207020.9|206856.9|207026.4|206860.8|207019.9|206855.9|14
1730888600000|2024-11-06 10:23:20|207019.9|206855.5|207020.3|206856.2|207021.3|206857.2|207019.9|206855.5|9
1730888610000|2024-11-06 10:23:30|207020.6|206856.5|206975.9|206850.9|207020.9|206856.5|206975.1|206850.1|7
1730888620000|2024-11-06 10:23:40|206976.9|206851.9|206981.4|206856.4|207026.7|206861.1|206976.1|206851.1|12
1730888630000|2024-11-06 10:23:50|206981.8|206856.8|206982.1|206857.1|206982.3|206857.3|206981.8|206856.8|4
1730888640000|2024-11-06 10:24:00|206981.9|206856.9|206981.9|206856.9|206982.6|206857.6|206977|206852|14
1730888650000|2024-11-06 10:24:10|206977.7|206852.7|207010.7|206846.3|207023.5|206859.5|206971.6|206846.1|31
1730888660000|2024-11-06 10:24:20|207019.3|206855.2|207011.7|206847.3|207021.1|206896.1|207010.9|206846.9|30
1730888670000|2024-11-06 10:24:30|207012.9|206848.5|207010.8|206846.7|207020.3|206895.3|207009.6|206841.5|31
1730888680000|2024-11-06 10:24:40|207018.6|206893.6|207011.7|206842.3|207023.9|206894.9|207008.4|206837.1|29
1730888690000|2024-11-06 10:24:50|206962.5|206773.3|206824.1|206660|206962.5|206773.3|206786.2|206653.3|25
1730888700000|2024-11-06 10:25:00|206824.4|206660.3|206717.4|206553.3|206824.4|206660.3|206688.3|206553.3|24
1730888710000|2024-11-06 10:25:10|206717.1|206553|206716.7|206542.1|206725.7|206553|206713.3|206534.7|15
1730888720000|2024-11-06 10:25:20|206717.4|206542.4|206656.7|206492.3|206717.4|206542.4|206597|206448.9|22
1730888730000|2024-11-06 10:25:30|206656.3|206491.9|206622.9|206458.5|206658.7|206494.3|206584.2|206458.5|15
1730888740000|2024-11-06 10:25:40|206621.3|206457.2|206591.3|206427.2|206625.1|206457.2|206584.9|206401|22
1730888750000|2024-11-06 10:25:50|206587.4|206423.3|206617.2|206448.1|206665.7|206470.1|206515.2|206369.2|20
1730888760000|2024-11-06 10:26:00|206619.4|206453.1|206608.4|206444.3|206619.4|206453.2|206608.4|206444.3|12
1730888770000|2024-11-06 10:26:10|206609.1|206444.7|206615.3|206450.9|206615.3|206450.9|206608.8|206438.4|14
1730888780000|2024-11-06 10:26:20|206614.6|206450.5|206599.5|206427.3|206615.9|206450.5|206599.5|206422.4|15
1730888790000|2024-11-06 10:26:30|206607|206429.4|206590.5|206426.5|206610.5|206431.1|206589.9|206424.9|11
1730888800000|2024-11-06 10:26:40|206594.3|206430.3|206739.5|206575.1|206749.7|206579.8|206594.3|206430.3|24
1730888810000|2024-11-06 10:26:50|206738.9|206574.8|206741.5|206576.8|206743.5|206578.8|206738.9|206574.8|10
1730888820000|2024-11-06 10:27:00|206740.5|206576.1|206728.2|206563.8|206740.5|206576.1|206722|206557.9|18
1730888830000|2024-11-06 10:27:10|206727.5|206563.5|206716.1|206552|206727.5|206564|206665.4|206540.4|16
1730888840000|2024-11-06 10:27:20|206715.7|206551.7|206718.1|206554|206718.7|206554.3|206715.7|206551.7|9
1730888850000|2024-11-06 10:27:30|206716.4|206552.3|206712.6|206548.5|206716.4|206552.3|206712.6|206548.5|2
1730888860000|2024-11-06 10:27:40|206672.5|206547.5|206657.7|206493.3|206672.5|206547.5|206601.7|206475.5|13
1730888870000|2024-11-06 10:27:50|206657.1|206493|206585.1|206409.1|206657.1|206493|206532|206372|9
1730888880000|2024-11-06 10:28:00|206582.5|206406.5|206534.5|206388.5|206602.4|206411|206534.5|206382.5|23
1730888890000|2024-11-06 10:28:10|206541.7|206395.7|206566.5|206402.4|206566.5|206416.7|206533.6|206387.6|11
1730888900000|2024-11-06 10:28:20|206567.1|206403.1|206564.5|206400.4|206574.8|206403.5|206560.9|206392.1|20
1730888910000|2024-11-06 10:28:30|206564.8|206400.7|206522.8|206382.2|206565.5|206404.6|206510.9|206358.7|14
1730888920000|2024-11-06 10:28:40|206521.4|206381.6|206561.3|206380.1|206561.3|206392.3|206521.3|206377|7
1730888930000|2024-11-06 10:28:50|206561.7|206380.5|206561|206379.8|206561.7|206380.5|206561|206379.8|5
1730888940000|2024-11-06 10:29:00|206555.1|206383.5|206545.1|206420.1|206559.9|206420.1|206513.7|206358.2|14
1730888950000|2024-11-06 10:29:10|206565.8|206440.8|206584.3|206420.3|206588.9|206463.3|206565.8|206409.2|25
1730888960000|2024-11-06 10:29:20|206570.3|206405.9|206572|206407.6|206584.6|206420.5|206561.5|206397.1|30
1730888970000|2024-11-06 10:29:30|206571|206406.6|206572.7|206408.3|206581|206410.3|206570.6|206395.5|19
1730888980000|2024-11-06 10:29:40|206573.1|206403.3|206539|206414|206573.1|206418|206538.7|206402.9|8
1730888990000|2024-11-06 10:29:50|206502|206377|206554.3|206389.8|206600.3|206434.4|206502|206377|18
1730889000000|2024-11-06 10:30:00|206559.9|206395.5|206560.4|206396|206566.3|206402.2|206558.1|206393.7|12
1730889010000|2024-11-06 10:30:10|206466.8|206341.8|206504.7|206329.9|206509.9|206345.8|206453.1|206323.7|20
1730889020000|2024-11-06 10:30:20|206506.4|206331.2|206458|206293.9|206506.4|206331.2|206458|206293.9|13
1730889030000|2024-11-06 10:30:30|206464.9|206300.9|206527.6|206361.7|206535.3|206363.3|206464.9|206300.9|11
1730889040000|2024-11-06 10:30:40|206527.9|206362.3|206562.5|206398.1|206577.1|206406.7|206522.5|206356.2|15
1730889050000|2024-11-06 10:30:50|206568.5|206404.1|206556.1|206431.1|206596.9|206460.1|206545.7|206398.3|18
1730889060000|2024-11-06 10:31:00|206555.7|206430.7|206554.9|206423.6|206556.5|206431.4|206542.2|206417.2|12
1730889070000|2024-11-06 10:31:10|206554.5||206554.5||206555.2||206553.2||7
1730889080000|2024-11-06 10:31:20|206555.2||206554.9||206555.2||206554.2||4
1730889090000|2024-11-06 10:31:30|206554.2|206430.8|206558.3|206430.8|206559|206430.8|206554.2|206430.8|8
1730889100000|2024-11-06 10:31:40|206558.7|206383.5|206559.7|206434.7|206563.5|206434.7|206558.1|206383.5|11
1730889110000|2024-11-06 10:31:50|206559.4|206434.4|206574.1|206410.1|206574.1|206448|206544.9|206393.5|24
1730889120000|2024-11-06 10:32:00|206570.7|206445.7|206532.5|206407.5|206581.1|206456.1|206524.9|206390.6|39
1730889130000|2024-11-06 10:32:10|206584.8|206361.8|206543.3|206418.3|206584.8|206418.3|206527.1|206337.5|12
1730889140000|2024-11-06 10:32:20|206536.9|206380.1|206524.4|206393.1|206569.3|206418.3|206518.4|206380.1|25
1730889150000|2024-11-06 10:32:30|206519.5|206394.3|206548|206423|206549.8|206424.8|206518.7|206393.7|14
1730889160000|2024-11-06 10:32:40|206552.2|206427.2|206553.7|206428.7|206585.7|206460.7|206546.7|206405.3|14
1730889170000|2024-11-06 10:32:50|206560|206435|206560|206435|206560|206435|206560|206435|1
1730889180000|2024-11-06 10:33:00|206539.3|206414.3|206560|206435|206580.9|206455.9|206539.3|206414.3|7
1730889190000|2024-11-06 10:33:10|206538.1|206413.1|206579.5|206415.5|206579.5|206435|206537.9|206412.9|6
1730889200000|2024-11-06 10:33:20|206567.9|206442.9|206582|206417.6|206582|206442.9|206527.2|206391|12
1730889210000|2024-11-06 10:33:30|206582.3|206417.9|206580.7|206416.6|206582.3|206417.9|206580.7|206416.6|4
1730889220000|2024-11-06 10:33:40|206581|206414.9|206549.1|206424.1|206591.7|206466.7|206549.1|206414.9|13
1730889230000|2024-11-06 10:33:50|206549.2|206424.2|206548.7|206423.7|206554.2|206429.2|206548.6|206423.6|9
1730889240000|2024-11-06 10:34:00|206548.6|206423.6|206614.1|206450|206614.4|206450.3|206548.6|206423.6|14
1730889250000|2024-11-06 10:34:10|206613.7|206449.7|206612|206447.6|206618|206453.6|206610.7|206446.3|14
1730889260000|2024-11-06 10:34:20|206621.1|206456.7|206611.9|206447.5|206621.1|206456.7|206609.5|206445.5|10
1730889270000|2024-11-06 10:34:30|206611.2|206447.1|206612.5|206448.1|206612.5|206448.1|206609.2|206445.1|11
1730889280000|2024-11-06 10:34:40|206611.8|206447.7|206611.8|206447.4|206611.8|206447.7|206611.8|206447.4|2
1730889290000|2024-11-06 10:34:50|206612.1|206447.7|206683.3|206558.3|206727.7|206584.8|206573.3|206446.7|27
1730889300000|2024-11-06 10:35:00|206725.9|206561.9|206683.3|206558.3|206725.9|206561.9|206683.3|206558.3|2
1730889310000|2024-11-06 10:35:10|206690.7|206565.7|206731.5|206567.1|206731.5|206594.4|206689.5|206564.5|7
1730889320000|2024-11-06 10:35:20|206689.2|206564.2|206725.5|206561.5|206729.9|206597.9|206689.2|206561.5|8
1730889330000|2024-11-06 10:35:30|206725.2|206561.1|206725.2|206561.1|206725.2|206561.1|206725.2|206561.1|1
1730889340000|2024-11-06 10:35:40|206729|206564.9|206728.3|206564.3|206729|206564.9|206728.3|206564.3|3
1730889350000|2024-11-06 10:35:50|206729|206564.6|206724.1|206560|206729|206564.6|206714.7|206550.7|12
1730889360000|2024-11-06 10:36:00|206720.3|206556.2|206625.2|206500.2|206720.3|206584.8|206625.2|206500.2|9
1730889370000|2024-11-06 10:36:10|206626.4|206501.4|206697.2|206532.8|206697.2|206533.1|206626.1|206501.1|8
1730889380000|2024-11-06 10:36:20|206703.2|206538.8|206705.8|206541.4|206710.1|206545.7|206703.2|206538.8|6
1730889390000|2024-11-06 10:36:30|206705.1|206541.1|206705.5|206541.4|206706.1|206541.7|206705.1|206541.1|5
1730889400000|2024-11-06 10:36:40|206705.8|206541.7|206708.3|206544.3|206710.7|206546.3|206705.8|206541.7|6
1730889410000|2024-11-06 10:36:50|206708|206543.9|206702.7|206538.6|206708|206543.9|206702.3|206538.3|3
1730889420000|2024-11-06 10:37:00|206703|206536.9|206666.3|206502.2|206703|206559.1|206636.5|206502.2|14
1730889430000|2024-11-06 10:37:10|206666.6|206501.9|206601.1|206436.7|206671.4|206546.4|206596.5|206432.4|17
1730889440000|2024-11-06 10:37:20|206597.3|206432.9|206597.3|206432.9|206597.3|206432.9|206597.3|206432.9|1
1730889450000|2024-11-06 10:37:30|206596.9|206432.5|206557.4|206393.3|206602|206437.6|206557.4|206393.3|8
1730889460000|2024-11-06 10:37:40|206553.1|206389|206453.1|206328.1|206553.1|206400|206448.9|206284.5|18
1730889470000|2024-11-06 10:37:50|206452.5|206327.5|206442.5|206278.1|206452.5|206327.5|206442.5|206278.1|12
1730889480000|2024-11-06 10:38:00|206445.5|206278.4|206441.1|206276.7|206445.5|206320.5|206440.8|206276.4|5
1730889490000|2024-11-06 10:38:10|206445.6|206320.6|206445|206320|206445.6|206320.6|206445|206320|4
1730889500000|2024-11-06 10:38:20|206445.3|206320.3|206360.9|206235.9|206445.3|206320.3|206330|206194.5|17
1730889510000|2024-11-06 10:38:30|206345.5|206181.1|206338.8|206174.7|206345.5|206181.1|206338.5|206174.4|8
1730889520000|2024-11-06 10:38:40|206339.5|206175.1|206322.4|206197.4|206348.9|206223.9|206322.4|206175.1|16
1730889530000|2024-11-06 10:38:50|206338.2|206213.2|206346.3|206221.3|206356.9|206231.9|206321.4|206196.4|20
1730889540000|2024-11-06 10:39:00|206346.1|206221.1|206356.5|206231.5|206356.5|206231.5|206344.6|206219.6|23
1730889550000|2024-11-06 10:39:10|206347.9|206222.9|206326.1|206179.6|206356.7|206231.7|206287.9|206162.9|14
1730889560000|2024-11-06 10:39:20|206325.9|206181.4|206262.9|206137.9|206328|206182.5|206260.8|206135.8|15
1730889570000|2024-11-06 10:39:30|206263|206138|206286.6|206145.1|206289.4|206147.9|206263|206138|11
1730889580000|2024-11-06 10:39:40|206284.8|206146.5|206278.2|206153.2|206284.8|206153.7|206277.8|206146.5|7
1730889590000|2024-11-06 10:39:50|206278.5|206153.5|206271.2|206146.2|206298.4|206154.3|206271.1|206146.1|10
1730889600000|2024-11-06 10:40:00|206271.4|206146.4|206292.2|206167.2|206292.2|206167.2|206270.6|206145.6|9
1730889610000|2024-11-06 10:40:10|206270.5|206145.5|206305.2|206149.4|206305.2|206167.2|206270.5|206145.5|10
1730889620000|2024-11-06 10:40:20|206303.4|206151.6|206381.7|206069.7|206381.7|206151.6|206303.4|206066.6|6
1730889630000|2024-11-06 10:40:30|206380.5|206068.5|206321.2|206196.2|206391.1|206266.1|206321.2|206068.5|10
1730889640000|2024-11-06 10:40:40|206325.3|206200.3|206345.6|206220.6|206345.6|206220.6|206325.3|206200.3|2
1730889650000|2024-11-06 10:40:50|206345.5|206220.5|206345.4|206220.4|206346.2|206220.7|206342.8|206212.5|22
1730889660000|2024-11-06 10:41:00|206325.3|206200.3|206334.2|206209.2|206347.2|206220.4|206294.1|206150.7|22
1730889670000|2024-11-06 10:41:10|206336.3|206204|206330.6|206205.6|206336.3|206209|206330.6|206204|4
1730889680000|2024-11-06 10:41:20|206324.9|206199.9|206536.7|206372.3|206536.7|206372.3|206324.9|206199.9|15
1730889690000|2024-11-06 10:41:30|206536.4|206372|206553.1|206389|206584.6|206420.2|206535.4|206371.3|20
1730889700000|2024-11-06 10:41:40|206559.3|206395.2|206445.7|206281.3|206559.3|206395.2|206388.2|206263.2|17
1730889710000|2024-11-06 10:41:50|206446|206281.6|206346.7|206221.7|206446|206281.6|206346.7|206220.1|5
1730889720000|2024-11-06 10:42:00|206347.6|206222.6|206345.7|206220.7|206347.6|206222.6|206345.7|206220.7|2
1730889730000|2024-11-06 10:42:10|206345.6|206220.6|206349.1|206224.1|206349.1|206224.1|206344.3|206219.3|4
1730889740000|2024-11-06 10:42:20|206345.4|206220.4|206482.4|206318.3|206487.7|206345.6|206345.3|206220.3|15
1730889750000|2024-11-06 10:42:30|206482.1|206318|206437.2|206312.2|206526|206362.4|206434.5|206309.5|14
1730889760000|2024-11-06 10:42:40|206433.4|206308.4|206433.4|206308.4|206433.4|206308.4|206433.4|206308.4|1
1730889770000|2024-11-06 10:42:50|206432.5|206307.5|206434.7|206309.7|206434.7|206309.7|206432.5|206307.5|2
1730889780000|2024-11-06 10:43:00|206437.7|206312.7|206435.3|206310.3|206437.7|206312.7|206435.3|206310.3|4
1730889790000|2024-11-06 10:43:10|206485.1|206279.6|206428.8|206303.8|206485.1|206304.4|206428.8|206279.6|6
1730889800000|2024-11-06 10:43:20|206429.3|206304.3|206429.3|206304.3|206429.3|206304.3|206429.3|206304.3|1
1730889810000|2024-11-06 10:43:30|206428.3|206303.3|206425.4|206300.4|206428.3|206303.3|206424.2|206299.2|3
1730889820000|2024-11-06 10:43:40|206427.3|206302.3|206437.4|206312.4|206457.2|206332.2|206427.3|206302.3|9
1730889830000|2024-11-06 10:43:50|206438.9|206313.9|206442.7|206317.7|206442.7|206317.7|206438.9|206313.9|2
1730889840000|2024-11-06 10:44:00|206438.8|206313.8|206442|206317|206445|206320|206438.1|206313.1|6
1730889850000|2024-11-06 10:44:10|206437.4|206312.4|206441.3|206316.3|206443.6|206318.6|206437.4|206312.4|7
1730889860000|2024-11-06 10:44:20|206439.6|206314.6|206432.5|206307.5|206439.6|206314.6|206425.6|206300.6|4
1730889870000|2024-11-06 10:44:30|206432.4|206307.4|206432.4|206307.4|206432.4|206307.4|206432.4|206307.4|1
1730889890000|2024-11-06 10:44:50|206427.8|206302.8|206384.6|206249.9|206434.7|206309.7|206351.6|206197.4|11
1730889900000|2024-11-06 10:45:00|206357.2|206232.2|206335.9|206210.9|206384|206259|206335.9|206210.9|12
1730889910000|2024-11-06 10:45:10|206335.2|206210.2|206336.6|206211.6|206382.1|206225.1|206335.2|206210.2|25
1730889920000|2024-11-06 10:45:20|206336.7|206211.7|206358.1|206233.1|206383.1|206233.1|206336.3|206211.3|11
1730889950000|2024-11-06 10:45:50|206354.5|206229.5|206358.5|206233.5|206358.5|206233.5|206354.5|206229.5|2
1730889960000|2024-11-06 10:46:00|206358.4|206233.4|206358.4|206233.4|206358.4|206233.4|206358.4|206233.4|1
1730889970000|2024-11-06 10:46:10|206358.1|206233.1|206356|206231|206358.1|206233.1|206356|206231|2
1730889980000|2024-11-06 10:46:20|206353.9|206228.9|206353.9|206228.9|206353.9|206228.9|206353.9|206228.9|1
1730889990000|2024-11-06 10:46:30|206356.7|206231.7|206353.9|206228.9|206356.7|206231.7|206353.9|206228.9|2
1730890000000|2024-11-06 10:46:40|206356.6|206231.6|206356.6|206231.6|206356.6|206231.6|206356.6|206231.6|1
1730890010000|2024-11-06 10:46:50|206359.7|206234.7|206358.2|206233.2|206359.7|206234.7|206358.2|206233.2|2
1730890020000|2024-11-06 10:47:00|206367.4|206242.4|206520.1|206356.1|206520.1|206356.1|206367.4|206242.4|12
1730890030000|2024-11-06 10:47:10|206515.7|206351.7|206517.2|206353.1|206542.7|206361.8|206486.8|206333.1|15
1730890040000|2024-11-06 10:47:20|206516.5|206352.5|206516.2|206352.1|206516.5|206352.5|206516.2|206352.1|2
1730890050000|2024-11-06 10:47:30|206511.3|206386.3|206556.1|206391.7|206556.1|206427.4|206468.7|206300.9|12
1730890060000|2024-11-06 10:47:40|206555.5|206391.4|206587.7|206447|206587.7|206447|206514.2|206387.5|14
1730890070000|2024-11-06 10:47:50|206619.5|206440.7|206584.7|206459.7|206619.5|206480.2|206567.2|206433.6|11
1730890080000|2024-11-06 10:48:00|206602|206437.9|206605.6|206480.6|206605.9|206480.9|206601.7|206437.6|7
1730890090000|2024-11-06 10:48:10|206601.7|206437.6|206602|206437.6|206602|206437.6|206561.2|206436.2|5
1730890100000|2024-11-06 10:48:20|206601.3|206437.3|206671.5|206359.5|206672|206437.3|206601.3|206358.5|4
1730890110000|2024-11-06 10:48:30|206670.5|206358.5|206673|206361|206673|206361|206670.5|206358.5|4
1730890120000|2024-11-06 10:48:40|206671.5|206359.5|206601.6|206437.5|206675|206437.5|206561.1|206359.5|5
1730890130000|2024-11-06 10:48:50|206601.3|206437.2|206483.9|206358.9|206601.3|206437.2|206462.7|206312.8|14
1730890140000|2024-11-06 10:49:00|206464.5|206339.5|206522|206357.6|206522|206381.2|206464.5|206339.1|12
1730890150000|2024-11-06 10:49:10|206521.3|206357.3|206586.1|206422|206590.6|206426.5|206521.3|206357.3|5
1730890160000|2024-11-06 10:49:20|206593.7|206429.7|206633.4|206469|206639.3|206475.3|206593.7|206429.7|8
1730890170000|2024-11-06 10:49:30|206632.7|206468.7|206591.7|206427.7|206633.4|206469|206591.7|206427.7|9
1730890180000|2024-11-06 10:49:40|206591.4|206427|206723.1|206545.8|206743.3|206554.9|206590.7|206426.3|21
1730890190000|2024-11-06 10:49:50|206720.7|206551.4|206645.9|206481.9|206723.3|206551.4|206602.5|206466.4|22
1730890200000|2024-11-06 10:50:00|206647.1|206483.1|206617.2|206492.2|206647.1|206502.6|206617.2|206476.9|11
1730890210000|2024-11-06 10:50:10|206596.7|206471.7|206596.9|206471.9|206639.7|206475.6|206596.6|206471.6|6
1730890220000|2024-11-06 10:50:20|206596.7|206471.7|206642.1|206477.7|206642.1|206477.7|206592.2|206467.2|25
1730890230000|2024-11-06 10:50:30|206635.5|206471.4|206635.9|206471.8|206643.2|206478.8|206592.5|206467.5|33
1730890240000|2024-11-06 10:50:40|206635.7|206471.6|206637.6|206473.5|206647.1|206482.7|206593.3|206468.3|32
1730890250000|2024-11-06 10:50:50|206639.3|206474.9|206638.2|206473.8|206644.2|206519.2|206594.2|206469.2|28
1730890260000|2024-11-06 10:51:00|206637|206512|206614.8|206489.8|206639.7|206513.5|206594.7|206469.7|28
1730890270000|2024-11-06 10:51:10|206637.8|206512.8|206614.9|206489.9|206637.8|206512.8|206610.5|206473.3|12
1730890280000|2024-11-06 10:51:20|206625.3|206500.3|206621.7|206496.7|206625.3|206500.3|206591.7|206466.7|18
1730890290000|2024-11-06 10:51:30|206613.1|206488.1|206613.3|206488.3|206624.8|206499.8|206592.7|206467.7|17
1730890300000|2024-11-06 10:51:40|206593.2|206468.2|206616.4|206491.4|206638.2|206513.2|206593.2|206468.2|12
1730890310000|2024-11-06 10:51:50|206622.7|206497.7|206622.7|206458.3|206630.7|206499.3|206575.2|206450.2|25
1730890320000|2024-11-06 10:52:00|206620.9|206456.5|206622|206457.9|206631.7|206502.8|206594.5|206456.5|21
1730890330000|2024-11-06 10:52:10|206624.1|206460.1|206624.7|206460.6|206631|206466.9|206622.1|206458.1|18
1730890340000|2024-11-06 10:52:20|206622.9|206458.9|206622.2|206457.8|206631.3|206467.2|206621.4|206457.3|19
1730890350000|2024-11-06 10:52:30|206630.1|206465.7|206622.2|206458.1|206630.1|206465.7|206621.7|206457.5|20
1730890360000|2024-11-06 10:52:40|206622.8|206458.7|206624.3|206460.3|206631.1|206467|206621.8|206456.9|26
1730890370000|2024-11-06 10:52:50|206628.9|206464.9|206623.3|206458.9|206629.7|206465.6|206622.4|206458.3|13
1730890380000|2024-11-06 10:53:00|206622.6|206458.5|206617.6|206453.5|206629.5|206465.4|206617.6|206453.5|17
1730890390000|2024-11-06 10:53:10|206625.2|206461.1|206617.5|206453.5|206625.2|206461.1|206617.5|206453.5|5
1730890400000|2024-11-06 10:53:20|206625.4|206461.3|206546.3|206421.3|206625.4|206466.8|206528.3|206403.3|26
1730890410000|2024-11-06 10:53:30|206566.9|206441.9|206475.7|206311.6|206566.9|206441.9|206470.4|206311.6|24
1730890420000|2024-11-06 10:53:40|206476.3|206311.9|206477|206312.9|206477.3|206312.9|206476.3|206311.9|7
1730890430000|2024-11-06 10:53:50|206477.7|206313.6|206481.7|206317.6|206482.7|206318.3|206477.7|206313.6|6
1730890440000|2024-11-06 10:54:00|206481|206316.6|206477.5|206313.1|206481|206316.6|206476.5|206312.4|5
1730890450000|2024-11-06 10:54:10|206478.5|206314.1|206479.5|206315.1|206483.5|206319.1|206477.8|206313.7|5
1730890460000|2024-11-06 10:54:20|206478.8|206314.7|206515.7|206351.3|206520.8|206394.8|206478.8|206314.7|8
1730890470000|2024-11-06 10:54:30|206516.4|206351.7|206475.3|206310.9|206521.9|206357.5|206475.3|206310.9|13
1730890480000|2024-11-06 10:54:40|206474|206309.9|206462.9|206298.5|206474|206309.9|206461.9|206297.5|11
1730890490000|2024-11-06 10:54:50|206411.1|206247|206412.9|206287.9|206415.9|206289.4|206406.4|206242.3|22
1730890500000|2024-11-06 10:55:00|206412.7|206287.7|206415.7|206290.7|206415.7|206290.7|206412.7|206287.7|6
1730890510000|2024-11-06 10:55:10|206415.4|206290.4|206360.7|206235.7|206415.7|206290.7|206359.9|206234.9|6
1730890520000|2024-11-06 10:55:20|206372.7|206247.7|206392.7|206267.7|206395.8|206270.8|206372.7|206247.7|9
1730890530000|2024-11-06 10:55:30|206381.3|206256.3|206390.7|206265.7|206391.8|206266.8|206380.2|206255.2|4
1730890540000|2024-11-06 10:55:40|206380.4|206255.4|206394|206269|206394|206269|206380.4|206255.4|4
1730890550000|2024-11-06 10:55:50|206380.8|206255.8|206380.9|206255.9|206394.1|206269.1|206380.8|206255.8|4
1730890560000|2024-11-06 10:56:00|206390.6|206265.6|206390.7|206265.7|206390.7|206265.7|206380.9|206255.9|3
1730890570000|2024-11-06 10:56:10|206377.4|206252.4|206388.7|206263.7|206388.7|206263.7|206377.4|206252.4|2
1730890580000|2024-11-06 10:56:20|206394.2|206269.2|206394.2|206269.2|206394.2|206269.2|206394.2|206269.2|1
1730890590000|2024-11-06 10:56:30|206401.2|206276.2|206489.9|206325.5|206502|206377|206401.2|206276.2|13
1730890600000|2024-11-06 10:56:40|206490.6|206325.9|206487.6|206323.2|206493.1|206326.2|206487.6|206320.4|7
1730890610000|2024-11-06 10:56:50|206495.3|206330.9|206534.7|206370.3|206534.7|206400.2|206495.3|206330.9|11
1730890620000|2024-11-06 10:57:00|206535|206370.6|206546.9|206382.8|206546.9|206382.8|206534.3|206370.3|13
1730890630000|2024-11-06 10:57:10|206546.2|206381.8|206588.6|206417.6|206588.6|206417.6|206546.2|206381.8|7
1730890640000|2024-11-06 10:57:20|206587.9|206417.3|206608.7|206437.7|206609|206437.7|206587.9|206417.3|11
1730890650000|2024-11-06 10:57:30|206609|206438.1|206609.3|206438.4|206610|206438.7|206609|206438.1|6
1730890670000|2024-11-06 10:57:50|206609|206438.1|206603.8|206432.7|206609|206438.1|206603.1|206432|5
1730890680000|2024-11-06 10:58:00|206604.5|206433|206615.8|206444.6|206615.8|206444.6|206604.1|206433|6
1730890690000|2024-11-06 10:58:10|206616.5|206444.9|206617.1|206445.6|206617.1|206445.6|206616.5|206444.9|3
1730890700000|2024-11-06 10:58:20|206612.1|206440.6|206563.7|206391.3|206614.6|206445.4|206529.6|206391.3|11
1730890710000|2024-11-06 10:58:30|206554|206386.1|206571.3|206446.3|206586.3|206461.3|206522.8|206374.1|23
1730890720000|2024-11-06 10:58:40|206563.7|206438.7|206572.1|206447.1|206602.1|206477.1|206560.2|206435.2|23
1730890730000|2024-11-06 10:58:50|206564.3|206439.3|206564.5|206439.5|206577.8|206452.8|206563.8|206438.8|18
1730890740000|2024-11-06 10:59:00|206598.9|206473.9|206582.7|206457.7|206598.9|206473.9|206562.9|206437.9|13
1730890750000|2024-11-06 10:59:10|206564.3|206439.3|206529.2|206404.2|206582.1|206457.1|206529.2|206404.2|7
1730890760000|2024-11-06 10:59:20|206525.1|206400.1|206491.3|206366.3|206545.1|206420.1|206486.9|206361.9|13
1730890780000|2024-11-06 10:59:40|206491|206366|206491.1|206366.1|206491.1|206366.1|206491|206366|4
1730890790000|2024-11-06 10:59:50|206491.3|206366.3|206491.5|206366.5|206494.1|206369.1|206491|206366|9
1730890800000|2024-11-06 11:00:00|206491.6|206366.6|206509.1|206384.1|206522.7|206397.7|206486.6|206361.6|17
1730890810000|2024-11-06 11:00:10|206490.2|206365.2|206529.4|206404.4|206530|206405|206490.2|206365.2|8
1730890820000|2024-11-06 11:00:20|206529|206404|206530|206405|206530|206405|206528.9|206403.9|5
1730890830000|2024-11-06 11:00:30|206529.8|206404.8|206607.5|206406.3|206607.5|206406.3|206529.2|206404.2|6
1730890840000|2024-11-06 11:00:40|206521|206396|206516|206365.9|206522.3|206397.3|206515.9|206362.6|15
1730890850000|2024-11-06 11:00:50|206509.6|206384.6|206508.1|206354.1|206512.1|206387.1|206507.5|206350.8|21
1730890860000|2024-11-06 11:01:00|206508.6|206353.6|206513.1|206388.1|206515.1|206390.1|206491.5|206350.5|14
1730890870000|2024-11-06 11:01:10|206509.3|206354.8|206503.6|206352|206509.7|206356.8|206503.6|206349.5|15
1730890880000|2024-11-06 11:01:20|206507.6|206356|206510.8|206353|206511|206386|206506.4|206350.4|8
1730890890000|2024-11-06 11:01:30|206512.5|206352.2|206618|206487.9|206625.1|206498.2|206512.5|206352.2|15
1730890900000|2024-11-06 11:01:40|206617.7|206487.1|206615.3|206486.4|206622.2|206490.2|206614.2|206483|11
1730890910000|2024-11-06 11:01:50|206614.8|206485.5|206618.4|206489.2|206633.2|206501.3|206614.8|206484.4|24
1730890920000|2024-11-06 11:02:00|206614.3|206485.1|206622.1|206493.9|206636.7|206511.7|206614.3|206485.1|16
1730890930000|2024-11-06 11:02:10|206629.3|206500.9|206618.4|206483.1|206629.3|206500.9|206618.4|206483.1|5
1730890940000|2024-11-06 11:02:20|206618.5|206483.3|206624.3|206479.6|206628.7|206498.2|206618.5|206479.4|16
1730890950000|2024-11-06 11:02:30|206624.5|206481.9|206630.9|206487.6|206642|206506.5|206619.7|206477.1|22
1730890960000|2024-11-06 11:02:40|206636.1|206492.8|206628.2|206503.2|206636.1|206508.1|206628.1|206488.7|7
1730890970000|2024-11-06 11:02:50|206627.4|206502.4|206574.6|206449.6|206627.4|206502.4|206551.6|206426.6|19
1730890980000|2024-11-06 11:03:00|206595.3|206430.9|206558.9|206394.5|206598.1|206472|206558.9|206394.5|23
1730890990000|2024-11-06 11:03:10|206562.7|206398.3|206539.6|206375.2|206562.7|206434.6|206538.9|206374.9|13
1730891000000|2024-11-06 11:03:20|206538.9|206374.9|206541.2|206375|206557.5|206390.5|206521.5|206357.5|16
1730891010000|2024-11-06 11:03:30|206541.9|206375.3|206539.7|206371.2|206541.9|206375.3|206539.1|206370.5|7
1730891020000|2024-11-06 11:03:40|206538.4|206370.2|206538.4|206369.9|206538.4|206370.2|206537.4|206369.2|5
1730891030000|2024-11-06 11:03:50|206543.6|206375.1|206547.6|206379.4|206547.6|206379.4|206542.9|206374.7|9
1730891040000|2024-11-06 11:04:00|206545.6|206377.1|206545.8|206377.7|206550.9|206382.3|206545.3|206377.1|9
1730891050000|2024-11-06 11:04:10|206546.5|206378.3|206553.5|206389.1|206561.2|206394.6|206545.8|206377.7|14
1730891060000|2024-11-06 11:04:20|206552.9|206388.8|206475|206310.6|206553.5|206389.1|206475|206310.6|14
1730891070000|2024-11-06 11:04:30|206471.2|206306.8|206485.6|206240.1|206497.9|206343.3|206404.1|206240.1|20
1730891080000|2024-11-06 11:04:40|206455.3|206275.6|206446|206281.6|206455.3|206283.1|206435.7|206265|23
1730891090000|2024-11-06 11:04:50|206445.7|206281.3|206375.1|206207.7|206448.4|206284|206375.1|206207.7|20
1730891100000|2024-11-06 11:05:00|206388.2|206171.9|206268.3|206091.8|206388.2|206198.2|206268.3|206091.8|29
1730891110000|2024-11-06 11:05:10|206265.8|206088.7|206250.2|206070.1|206280.3|206136.4|206231.8|206057.4|28
1730891120000|2024-11-06 11:05:20|206249.2|206069.5|206303.2|206124.3|206342.8|206132.8|206235.3|206056.8|24
1730891130000|2024-11-06 11:05:30|206310.1|206133|206268.9|206104.9|206310.1|206133|206192.5|206045.2|32
1730891140000|2024-11-06 11:05:40|206269.3|206105.2|206274.9|206110.5|206275.2|206110.8|206269.3|206105.2|13
1730891150000|2024-11-06 11:05:50|206274.2|206109.8|206274.2|206110.1|206274.5|206110.5|206273.9|206109.5|7
1730891160000|2024-11-06 11:06:00|206273.9|206109.8|206281.1|206116.7|206281.1|206116.7|206272.9|206108.5|13
1730891170000|2024-11-06 11:06:10|206280.4|206116|206280.7|206111.1|206286.3|206116|206275.1|206105.6|14
1730891180000|2024-11-06 11:06:20|206279.5|206115.4|206345.5|206176.1|206350.6|206180.9|206279.5|206115.4|18
1730891190000|2024-11-06 11:06:30|206345.8|206176.4|206374.1|206210.1|206382.4|206218|206345.5|206176.1|10
1730891200000|2024-11-06 11:06:40|206375.1|206210.7|206375.1|206211.1|206384.5|206220.5|206375.1|206210.7|7
1730891210000|2024-11-06 11:06:50|206374.8|206210.7|206374.7|206210.7|206379.2|206215.1|206374.5|206210.5|13
1730891220000|2024-11-06 11:07:00|206369.9|206205.8|206355.1|206191.1|206369.9|206205.8|206352.7|206188.3|20
1730891230000|2024-11-06 11:07:10|206354.8|206190.7|206340.3|206176.3|206359.7|206195.7|206340.3|206176.3|10
1730891240000|2024-11-06 11:07:20|206340|206175.9|206359.4|206195|206359.4|206232.7|206337.7|206169.4|14
1730891250000|2024-11-06 11:07:30|206358.7|206194.7|206436|206271.9|206436.3|206305.7|206357.1|206192.7|23
1730891260000|2024-11-06 11:07:40|206437|206272.6|206467.9|206303.5|206467.9|206303.5|206431.3|206267.2|11
1730891270000|2024-11-06 11:07:50|206478.3|206313.9|206466.4|206302|206478.3|206313.9|206466.1|206301.7|9
1730891280000|2024-11-06 11:08:00|206466.7|206302.3|206461|206296.6|206466.7|206302.3|206460.3|206296.3|8
1730891290000|2024-11-06 11:08:10|206460.3|206295.9|206465.1|206300.7|206473.3|206309.2|206460.3|206295.9|9
1730891300000|2024-11-06 11:08:20|206474.5|206310.1|206485.3|206321.3|206492.5|206328.4|206474.5|206310.1|10
1730891310000|2024-11-06 11:08:30|206486|206321.6|206475.4|206311.3|206486|206321.6|206475.4|206311.3|8
1730891320000|2024-11-06 11:08:40|206476.1|206311.7|206474.7|206310.7|206476.1|206311.7|206474.7|206310.7|4
1730891330000|2024-11-06 11:08:50|206475.4|206311|206475.1|206310.7|206475.4|206311|206473.4|206309.3|7
1730891340000|2024-11-06 11:09:00|206474.4|206310.3|206549|206237|206549|206310.7|206474.4|206237|4
1730891350000|2024-11-06 11:09:10|206547.5|206235.5|206547.5|206235.5|206550|206238|206547.5|206235.5|4
1730891360000|2024-11-06 11:09:20|206549|206237|206549|206237|206549|206237|206547.5|206235.5|5
1730891370000|2024-11-06 11:09:30|206547.5|206235.5|206474.5|206310.1|206549|206310.1|206473.9|206235.5|7
1730891380000|2024-11-06 11:09:40|206474.2|206309.8|206473.5|206309.5|206474.5|206310.1|206473.5|206309.5|6
1730891390000|2024-11-06 11:09:50|206474.2|206309.8|206469.3|206305.3|206474.2|206309.8|206469.3|206305.3|3
1730891400000|2024-11-06 11:10:00|206473.2|206309.1|206470.8|206306.4|206473.2|206309.1|206464.4|206300.3|9
1730891410000|2024-11-06 11:10:10|206471.1|206306.7|206470.8|206306.7|206471.1|206306.7|206470.5|206306.4|3
1730891420000|2024-11-06 11:10:20|206471.1|206307.1|206472.8|206308.4|206472.8|206308.4|206470.5|206306.4|8
1730891430000|2024-11-06 11:10:30|206472.1|206308.1|206470.5|206306.5|206472.8|206308.4|206470.5|206306.5|6
1730891440000|2024-11-06 11:10:40|206471.2|206306.8|206471.2|206306.8|206471.2|206306.8|206470.5|206306.5|3
1730891450000|2024-11-06 11:10:50|206471.5|206307.1|206471.2|206307.1|206471.9|206307.5|206471.2|206307.1|5
1730891460000|2024-11-06 11:11:00|206472.2|206307.8|206550|206238|206550|206307.8|206428.9|206236.5|9
1730891470000|2024-11-06 11:11:10|206548.5|206236.5|206550|206238|206550|206238|206548.5|206236.5|4
1730891480000|2024-11-06 11:11:20|206549.5|206237.5|206398.7|206246.3|206549.5|206281.8|206393.4|206237.5|6
1730891490000|2024-11-06 11:11:30|206406|206281|206406|206281|206406|206281|206406|206281|1
1730891500000|2024-11-06 11:11:40|206398|206245.2|206397.1|206246.4|206398.1|206247.7|206397|206245.1|10
1730891510000|2024-11-06 11:11:50|206395.5|206249.5|206456.9|206166.1|206462.7|206249.5|206395.5|206166.1|6
1730891520000|2024-11-06 11:12:00|206393.5|206243.5|206394.6|206242.5|206394.6|206243.5|206393.5|206242.5|2
1730891530000|2024-11-06 11:12:10|206394.2|206241.9|206392.8|206247.9|206395.3|206247.9|206392.8|206240.4|7
1730891540000|2024-11-06 11:12:20|206391.7|206245.4|206373.5|206234.8|206393.8|206246|206367.2|206232.6|15
1730891550000|2024-11-06 11:12:30|206374.6|206237.9|206403.1|206213.5|206431.1|206277.4|206359.3|206207.3|14
1730891560000|2024-11-06 11:12:40|206401.9|206212.3|206308.6|206183.6|206402.9|206213.3|206265|206130.4|21
1730891570000|2024-11-06 11:12:50|206308.8|206183.8|206355.8|206230.8|206355.8|206230.8|206274.2|206149.2|11
1730891580000|2024-11-06 11:13:00|206381.1|206256.1|206384.5|206220.4|206384.5|206256.1|206381.1|206219.4|8
1730891590000|2024-11-06 11:13:10|206384.1|206220.1|206426.9|206262.9|206434|206269.9|206384.1|206220.1|17
1730891600000|2024-11-06 11:13:20|206430.9|206266.8|206385.6|206260.6|206439.9|206275.8|206385.6|206260.6|19
1730891610000|2024-11-06 11:13:30|206427.5|206263.5|206404|206279|206441.3|206316.3|206382.2|206257.2|16
1730891620000|2024-11-06 11:13:40|206424.2|206299.2|206430.6|206266.5|206431.5|206299.2|206404|206261.9|13
1730891630000|2024-11-06 11:13:50|206427.3|206262.9|206414.9|206250.5|206434.7|206270.3|206412|206247.9|13
1730891640000|2024-11-06 11:14:00|206423.9|206259.5|206427.9|206263.8|206428.9|206264.5|206422.9|206258.9|8
1730891650000|2024-11-06 11:14:10|206422.3|206258.3|206427.7|206263.6|206427.7|206263.6|206422.3|206257.9|9
1730891670000|2024-11-06 11:14:30|206427.3|206263.3|206432.5|206268.1|206432.5|206268.1|206427.3|206263.3|3
1730891680000|2024-11-06 11:14:40|206431.9|206267.8|206434.9|206270.8|206434.9|206270.8|206431.9|206267.8|4
1730891690000|2024-11-06 11:14:50|206432.5|206268.5|206433.5|206269.5|206434.2|206269.8|206432.5|206268.5|3
1730891700000|2024-11-06 11:15:00|206434.2|206269.8|206431.7|206267.7|206436|206271.9|206428.5|206264.4|6
1730891710000|2024-11-06 11:15:10|206432.4|206268|206431.7|206267.7|206432.4|206268|206431.7|206267.7|4
1730891720000|2024-11-06 11:15:20|206432.4|206268|206462.3|206297.9|206462.4|206298.3|206432.4|206268|13
1730891730000|2024-11-06 11:15:30|206460.9|206296.9|206441.6|206277.5|206461.6|206297.5|206436.9|206272.9|13
1730891740000|2024-11-06 11:15:40|206441.9|206281.9|206442.2|206277.8|206445.9|206281.9|206437.4|206273.3|6
1730891760000|2024-11-06 11:16:00|206441.5|206277.5|206474|206309.6|206475|206310.9|206441.5|206277.5|14
1730891770000|2024-11-06 11:16:10|206473|206308.9|206547.2|206422.2|206598.3|206434.3|206473|206308.9|21
1730891780000|2024-11-06 11:16:20|206547.1|206422.1|206574.3|206449.3|206581.9|206456.9|206547.1|206422.1|17
1730891790000|2024-11-06 11:16:30|206585.5|206460.5|206814.9|206645.6|206891.4|206683.4|206585.5|206460.5|35
1730891800000|2024-11-06 11:16:40|206791.4|206627|206857.2|206693.1|206877.5|206699.1|206791.4|206627|31
1730891810000|2024-11-06 11:16:50|206890.4|206661.7|206860.9|206690.1|206890.4|206691.1|206859.9|206661.4|11
1730891820000|2024-11-06 11:17:00|206854.5|206677.7|207002.4|206812.8|207004.4|206815.1|206852.7|206676.8|22
1730891830000|2024-11-06 11:17:10|207013.7|206813.1|207021|206850.3|207035.1|206870.7|207002.2|206813.1|25
1730891840000|2024-11-06 11:17:20|207020.4|206856|207045.5|206872.5|207050.6|206872.5|207016.4|206835.8|37
1730891850000|2024-11-06 11:17:30|207039.7|206875.7|207040.1|206876.1|207055.3|206891.2|207031.5|206867.4|17
1730891860000|2024-11-06 11:17:40|207045.3|206878.7|207041.5|206864.9|207050.3|206880.5|207031.6|206863.1|15
1730891870000|2024-11-06 11:17:50|207034.5|206857.9|207012.6|206838.5|207042.1|206872.7|207007.9|206836.4|30
1730891880000|2024-11-06 11:18:00|207022.1|206848|206970.2|206806.1|207022.1|206853.5|206964.8|206800.4|32
1730891890000|2024-11-06 11:18:10|206970.5|206806.4|206965.6|206801.5|206970.7|206806.4|206965.6|206801.5|6
1730891900000|2024-11-06 11:18:20|206966.3|206801.9|206969.1|206804.7|206973.7|206809.7|206965|206800.6|12
1730891910000|2024-11-06 11:18:30|206968.4|206804.3|206969.7|206805.3|206969.7|206805.3|206960.7|206796.3|9
1730891920000|2024-11-06 11:18:40|206969|206804.9|206969.3|206805.3|206970|206805.6|206964.3|206800.3|7
1730891930000|2024-11-06 11:18:50|206969|206804.9|206969|206804.9|206969|206804.9|206969|206804.9|1
1730891940000|2024-11-06 11:19:00|206970|206805.6|206969.5|206805.5|206970.7|206806.3|206959.2|206795.1|12
1730891950000|2024-11-06 11:19:10|206970.2|206805.8|206970.2|206805.8|206970.2|206805.8|206970.2|206805.8|1
1730891960000|2024-11-06 11:19:20|206969.5|206805.5|207017.5|206853.1|207020.7|206856.7|206969.5|206805.5|11
1730891970000|2024-11-06 11:19:30|207021.5|206857.1|207019.2|206853.3|207022.1|206857.7|207017.9|206852.3|7
1730891980000|2024-11-06 11:19:40|207018.9|206853|207019.5|206853.7|207019.5|206854|207018.5|206852.7|5
1730891990000|2024-11-06 11:19:50|207019.9|206854|207019.5|206854|207020.2|206854.3|207019.5|206854|3
1730892000000|2024-11-06 11:20:00|207020.2|206854.3|207016.1|206852|207022.6|206858.1|207011.7|206847.3|14
1730892010000|2024-11-06 11:20:10|207023.1|206858.7|207015.1|206851.1|207026.4|206862.3|207013.4|206849|32
1730892020000|2024-11-06 11:20:20|207024.9|206860.9|207017.5|206853.5|207024.9|206860.9|207011.6|206847.2|21
1730892030000|2024-11-06 11:20:30|207023.8|206859.7|207018|206853.6|207029.5|206865.1|207016|206851.9|26
1730892040000|2024-11-06 11:20:40|207021.9|206857.5|207014.9|206845.1|207021.9|206857.5|207008.5|206843.3|16
1730892050000|2024-11-06 11:20:50|207015.1|206850.7|207018.1|206847.3|207023.9|206853|207013.5|206847.3|13
1730892060000|2024-11-06 11:21:00|207012.3|206842.6|207017.9|206853.9|207022.5|206857.9|207009.5|206835.1|18
1730892070000|2024-11-06 11:21:10|207018.3|206854.2|207026.5|206862.4|207033.9|206866.1|207014.7|206845|15
1730892080000|2024-11-06 11:21:20|207025.8|206861.4|207027.7|206858.3|207030.2|206865.8|207024.6|206856.8|11
1730892090000|2024-11-06 11:21:30|207023.2|206856|207339|207148.5|207339|207148.5|207023.2|206856|12
1730892100000|2024-11-06 11:21:40|207338.9|207151.7|207394.2|207250.9|207427.8|207266|207291.8|207149.3|34
1730892110000|2024-11-06 11:21:50|207402.9|207251.5|207377.5|207203.7|207467.3|207318.6|207344.7|207156.7|25
1730892120000|2024-11-06 11:22:00|207373.2|207208.8|207388|207223.6|207392.8|207228.5|207372.9|207208.5|27
1730892130000|2024-11-06 11:22:10|207392.1|207227.7|207388.1|207223.7|207394|207229.6|207381.5|207217.1|14
1730892140000|2024-11-06 11:22:20|207387.1|207223.1|207393|207228.6|207394.8|207230.7|207381.3|207217.2|20
1730892150000|2024-11-06 11:22:30|207398.1|207233.7|207393.3|207228.9|207398.1|207233.7|207386.2|207221.8|16
1730892160000|2024-11-06 11:22:40|207397.4|207233|207392.2|207227.8|207397.4|207233|207392.2|207227.8|2
1730892170000|2024-11-06 11:22:50|207396.9|207232.5|207401.2|207276.2|207452.1|207284.8|207390.6|207226.2|14
1730892180000|2024-11-06 11:23:00|207411.4|207284.9|207404.5|207279.5|207412.1|207286.1|207400|207275|21
1730892190000|2024-11-06 11:23:10|207449.4|207281|207429.5|207304.5|207450.1|207312|207404.7|207279.7|9
1730892200000|2024-11-06 11:23:20|207437.4|207312.4|207467.8|207310.2|207467.8|207312.4|207428.6|207298.7|8
1730892210000|2024-11-06 11:23:30|207440.1|207298.9|207461|207298.9|207461|207298.9|207428.8|207298.9|3
1730892220000|2024-11-06 11:23:40|207428.8|207267.3|207430.8|207266.3|207441.1|207310.3|207428.4|207266.3|20
1730892230000|2024-11-06 11:23:50|207441.3|207266.6|207313.5|207112.9|207442.7|207275.1|207285.2|207112.9|14
1730892240000|2024-11-06 11:24:00|207307|207113.3|207203.9|207003.6|207307|207113.3|207194.1|206993.8|23
1730892250000|2024-11-06 11:24:10|207193|206992.7|207199.9|206999.6|207200.5|206999.9|207191.1|206990.9|7
1730892260000|2024-11-06 11:24:20|207199.5|206999.3|207191.5|206991.3|207199.9|206999.6|207191.5|206991.3|5
1730892270000|2024-11-06 11:24:30|207190.9|206990.6|207108.7|206908.5|207191.5|206990.9|207101.9|206901.7|13
1730892280000|2024-11-06 11:24:40|207108.4|206908.1|207102.9|206902.3|207109.1|206908.5|207096|206895.4|4
1730892290000|2024-11-06 11:24:50|207121.9|206921.3|207123.3|206922.7|207123.3|206922.7|207121.9|206921.3|3
1730892300000|2024-11-06 11:25:00|207123.6|206923|207124.3|206924|207124.3|206924|207123.6|206923|3
1730892310000|2024-11-06 11:25:10|207123.9|206923.7|207186.9|206986.7|207186.9|206986.7|207123.9|206923.7|8
1730892320000|2024-11-06 11:25:20|207187.6|206987|207189.6|206989.3|207189.6|206989.3|207187.6|206987|3
1730892330000|2024-11-06 11:25:30|207189.9|206989.7|207189.6|206989.3|207189.9|206989.7|207189.6|206989.3|2
1730892340000|2024-11-06 11:25:40|207190.3|206989.7|207190.3|206990|207190.6|206990.3|207189.6|206989.3|4
1730892350000|2024-11-06 11:25:50|207249.5|206937.5|207157.7|206957.5|207249.5|206963.6|207113.4|206937.5|11
1730892360000|2024-11-06 11:26:00|207158.4|206957.8|207156.2|206955.9|207158.4|206957.8|207154.9|206954.6|13
1730892370000|2024-11-06 11:26:10|207157.5|206956.9|207156.1|206955.8|207158.4|206958.1|207155.5|206955.1|19
1730892380000|2024-11-06 11:26:20|207155.8|206955.5|207211.7|207011.1|207231.3|207031.1|207155.8|206955.5|9
1730892390000|2024-11-06 11:26:30|207212.1|207011.5|207223.1|207022.9|207223.5|207023.2|207211.7|207011.5|8
1730892400000|2024-11-06 11:26:40|207244.4|207043.7|207247.9|207047.6|207265.5|207064.8|207242.7|207042.1|16
1730892410000|2024-11-06 11:26:50|207257.9|207057.7|207301.9|207101.3|207301.9|207101.3|207257.9|207057.7|6
1730892420000|2024-11-06 11:27:00|207301.5|207100.9|207304.2|207103.6|207304.2|207103.6|207301.2|207100.9|9
1730892430000|2024-11-06 11:27:10|207303.2|207102.9|207375.3|207175|207375.3|207175|207302.9|207102.6|18
1730892440000|2024-11-06 11:27:20|207376.6|207176|207472.4|207272.1|207480.7|207280.4|207376.6|207176|24
1730892450000|2024-11-06 11:27:30|207480.4|207280.1|207449.1|207288.7|207498|207297.4|207449.1|207273.2|16
1730892460000|2024-11-06 11:27:40|207459.1|207288.4|207459.1|207297.4|207459.1|207297.4|207459.1|207288.4|7
1730892470000|2024-11-06 11:27:50|207515.5|207297.7|207528.8|207328.5|207536.5|207353.4|207515.5|207297.1|11
1730892480000|2024-11-06 11:28:00|207538.7|207338.5|207534.8|207334.1|207541|207340.7|207531|207330.7|10
1730892490000|2024-11-06 11:28:10|207535.5|207334.8|207536.9|207336.2|207544.9|207344.3|207533.1|207332.8|7
1730892500000|2024-11-06 11:28:20|207536.2|207335.9|207530.9|207330.3|207538|207337.4|207530.9|207330.3|16
1730892510000|2024-11-06 11:28:30|207530.7|207330.1|207356.5|207155.9|207534.2|207333.9|207353.7|207153.3|25
1730892520000|2024-11-06 11:28:40|207355.9|207155.6|207361.5|207161.3|207361.5|207161.3|207355.9|207155.6|9
1730892530000|2024-11-06 11:28:50|207361.2|207160.9|207365.9|207157.6|207365.9|207161.9|207361.2|207157.3|8
1730892540000|2024-11-06 11:29:00|207366.5|207157.9|207378.9|207178.2|207416.9|207248.4|207351.9|207143.6|23
1730892550000|2024-11-06 11:29:10|207355.7|207155.1|207397.1|207196.4|207404.5|207204.2|207355.7|207155.1|14
1730892560000|2024-11-06 11:29:20|207396.4|207196.1|207393.5|207193.1|207397.1|207196.4|207388.9|207188.5|9
1730892570000|2024-11-06 11:29:30|207393.1|207192.8|207464.3|207264.1|207464.7|207264.5|207393.1|207192.8|18
1730892580000|2024-11-06 11:29:40|207464|207263.7|207457.1|207256.4|207464|207263.7|207436.6|207236.3|9
1730892590000|2024-11-06 11:29:50|207457.4|207256.7|207463.6|207308.1|207508.7|207309.1|207457.4|207256.7|11
1730892600000|2024-11-06 11:30:00|207460|207310.8|207489.8|207289.1|207535.9|207335.6|207457.9|207289.1|26
1730892610000|2024-11-06 11:30:10|207503.9|207303.3|207478.8|207324.2|207552.5|207352.3|207478.2|207291.5|33
1730892620000|2024-11-06 11:30:20|207491.2|207324.5|207480.8|207325.3|207495.7|207335.5|207480.8|207323.9|26
1730892630000|2024-11-06 11:30:30|207495.4|207335.7|207497.8|207297.1|207515.5|207335.7|207474.7|207274.5|25
1730892640000|2024-11-06 11:30:40|207497.5|207296.8|207478.5|207278.2|207497.5|207296.8|207472.7|207272.1|17
1730892650000|2024-11-06 11:30:50|207488.6|207287.9|207449.8|207249.1|207488.6|207287.9|207409.1|207249.1|13
1730892660000|2024-11-06 11:31:00|207447.3|207247|207437.7|207237.1|207448.3|207247.7|207425.2|207224.5|20
1730892670000|2024-11-06 11:31:10|207437.1|207236.8|207330|207129.4|207438.1|207237.5|207330|207129.4|12
1730892680000|2024-11-06 11:31:20|207326.7|207126.4|207313.3|207113.1|207326.7|207126.4|207310.4|207109.8|9
1730892690000|2024-11-06 11:31:30|207313.7|207112.7|207277.9|207077.2|207354.8|207160.7|207277.9|207077.2|13
1730892700000|2024-11-06 11:31:40|207275.5|207075.2|207269.6|207068.9|207287.7|207087.1|207244.2|207043.6|18
1730892710000|2024-11-06 11:31:50|207269.9|207069.3|207259|207058.7|207269.9|207103.9|207222.2|207021.9|18
1730892720000|2024-11-06 11:32:00|207259.7|207059|207260.7|207060.1|207260.7|207060.1|207249.5|207049.2|14
1730892730000|2024-11-06 11:32:10|207260.1|207059.8|207238.1|207037.9|207260.4|207060.1|207238.1|207037.9|14
1730892740000|2024-11-06 11:32:20|207237.8|207037.5|207237.5|207036.9|207237.8|207037.5|207237.5|207036.9|5
1730892750000|2024-11-06 11:32:30|207238.1|207037.5|207238.1|207037.9|207239.5|207039.2|207237.1|207036.9|9
1730892760000|2024-11-06 11:32:40|207238.8|207038.2|207233.4|207033.1|207297|207038.5|207213.9|206985|10
1730892770000|2024-11-06 11:32:50|207234.1|207033.8|207242.4|207042.1|207242.4|207042.1|207232.7|207032.1|11
1730892780000|2024-11-06 11:33:00|207243.4|207042.8|207236.5|207036.3|207246.1|207045.4|207236.5|207036.3|8
1730892790000|2024-11-06 11:33:10|207243.5|207043.2|207243.5|207042.9|207244.6|207044.3|207235.9|207035.6|5
1730892800000|2024-11-06 11:33:20|207244.1|207043.5|207242.5|207042.2|207244.8|207044.2|207242.5|207041.9|12
1730892810000|2024-11-06 11:33:30|207243.1|207042.5|207247.3|207043|207255.5|207049.9|207231.6|207031.3|13
1730892820000|2024-11-06 11:33:40|207248|207043.3|207247.3|207043|207248.7|207044|207246.7|207042.3|7
1730892830000|2024-11-06 11:33:50|207247|207042.7|207387.9|207187.6|207391|207190.7|207247|207042.7|23
1730892840000|2024-11-06 11:34:00|207390.3|207189.6|207394.3|207193.7|207410.5|207210.2|207390.3|207189.6|31
1730892850000|2024-11-06 11:34:10|207402.3|207202|207393.9|207193.3|207405.5|207204.9|207393.9|207193.3|28
1730892860000|2024-11-06 11:34:20|207383.9|207183.7|207367.6|207167|207383.9|207183.7|207367.3|207167|7
1730892870000|2024-11-06 11:34:30|207365.9|207165.3|207288.5|207088.2|207365.9|207165.3|207288.5|207088.2|17
1730892880000|2024-11-06 11:34:40|207295.7|207095.1|207292.9|207092.3|207295.7|207095.5|207291.6|207091.3|9
1730892890000|2024-11-06 11:34:50|207292.3|207091.9|207291.3|207090.6|207292.3|207091.9|207282.6|207082.3|6
1730892900000|2024-11-06 11:35:00|207281.5|207080.8|207289.6|207085.7|207290.6|207088|207281.5|207080.8|10
1730892910000|2024-11-06 11:35:10|207289.3|207085.3|207289.9|207086.3|207290.9|207087.3|207289.3|207085.3|8
1730892920000|2024-11-06 11:35:20|207290.3|207086.7|207289.6|207085.7|207290.6|207086.7|207289.6|207085.7|7
1730892930000|2024-11-06 11:35:30|207337|207025|207296.8|207093.2|207337.5|207093.2|207283|207023.5|13
1730892940000|2024-11-06 11:35:40|207289.5|207085.9|207298.3|207094.3|207300.1|207096.1|207289.5|207085.9|21
1730892950000|2024-11-06 11:35:50|207291.3|207094.7|207336.4|207132.5|207336.4|207166|207291.3|207087.6|14
1730892960000|2024-11-06 11:36:00|207338.1|207134.1|207347.4|207143.4|207348.4|207144.4|207337.4|207133.8|34
1730892970000|2024-11-06 11:36:10|207345.1|207141.4|207342.7|207139.1|207348.1|207144.1|207338.3|207134.4|29
1730892980000|2024-11-06 11:36:20|207346|207142|207346.2|207142.2|207352.1|207148.1|207337.5|207133.5|34
1730892990000|2024-11-06 11:36:30|207346.5|207142.5|207347.9|207144.3|207352.3|207148.3|207338.6|207134.7|31
1730893000000|2024-11-06 11:36:40|207348.3|207144|207347.9|207144|207348.3|207144|207347.9|207144|3
1730893010000|2024-11-06 11:36:50|207347.6|207154.1|207373.5|207169.5|207373.5|207169.5|207347.6|207154.1|7
1730893020000|2024-11-06 11:37:00|207369.7|207166.1|207380.4|207176.5|207380.4|207176.5|207369.7|207166.1|21
1730893030000|2024-11-06 11:37:10|207373.1|207169.2|207375.7|207171.8|207376.1|207172.1|207373.1|207169.2|6
1730893040000|2024-11-06 11:37:20|207375.1|207171.5|207364.3|207160.6|207375.7|207171.8|207363.9|207160.3|8
1730893050000|2024-11-06 11:37:30|207364.6|207148.6|207194.5|206990.5|207364.6|207148.6|207162.7|206958.7|23
1730893060000|2024-11-06 11:37:40|207194.2|206990.2|207237.8|207033.5|207246.1|207042.1|207194.2|206990.2|21
1730893070000|2024-11-06 11:37:50|207236.1|207032.1|207237.8|207033.5|207239.5|207035.1|207236.1|207032.1|11
1730893080000|2024-11-06 11:38:00|207238.1|207033.8|207240.1|207035.5|207240.1|207035.5|207237.8|207033.5|10
1730893090000|2024-11-06 11:38:10|207263.3|207057.4|207424.5|207219.9|207424.5|207219.9|207263.3|207057.4|23
1730893100000|2024-11-06 11:38:20|207422.1|207217.8|207425.4|207220.8|207431.7|207226.9|207415.7|207211.5|26
1730893110000|2024-11-06 11:38:30|207425.7|207221.1|207520.6|207358.4|207520.6|207358.4|207424.1|207219.8|12
1730893120000|2024-11-06 11:38:40|207525.9|207321.6|207665.6|207465.3|207672.1|207501.7|207520.7|207321.6|24
1730893130000|2024-11-06 11:38:50|207676.1|207475.5|207709.4|207509.1|207710.1|207509.7|207676.1|207475.5|19
1730893140000|2024-11-06 11:39:00|207711.1|207510.7|207657.3|207415.4|207711.1|207510.7|207648.3|207405.5|22
1730893150000|2024-11-06 11:39:10|207656.7|207415.1|207602.7|207371.9|207656.7|207415.1|207602.7|207365.1|10
1730893160000|2024-11-06 11:39:20|207604.7|207381.1|207723.2|207570.9|207748.5|207588.6|207572.7|207351.8|28
1730893170000|2024-11-06 11:39:30|207730.1|207577.9|207688.8|207488.2|207732.7|207581.3|207688|207487.7|10
1730893180000|2024-11-06 11:39:40|207681.9|207481.2|207634.9|207434.3|207681.9|207481.2|207609.1|207434.3|23
1730893190000|2024-11-06 11:39:50|207634.5|207433.9|207682.8|207482.2|207751|207588.2|207634.5|207433.9|24
1730893200000|2024-11-06 11:40:00|207681.1|207480.5|207711.8|207511.5|207786.8|207601.2|207681.1|207480.5|23
1730893210000|2024-11-06 11:40:10|207703.7|207503.1|207631.8|207484.3|207714.8|207514.2|207631.8|207484.3|21
1730893220000|2024-11-06 11:40:20|207631.2|207474.9|207632.6|207491.7|207677.7|207495.8|207631.2|207474.9|32
1730893230000|2024-11-06 11:40:30||207491.4||207488.1||207491.7||207487.7|13
1730893240000|2024-11-06 11:40:40|207612.5|207488.4|207612.5|207473.7|207612.5|207488.7|207612.5|207473.4|17
1730893250000|2024-11-06 11:40:50|207625.1|207474.4|207625.1|207480.5|207625.1|207483.8|207625.1|207471.7|20
1730893260000|2024-11-06 11:41:00|207680.7|207480.8|207681.1|207480.8|207681.1|207481.1|207680.4|207480.1|9
1730893270000|2024-11-06 11:41:10|207681.4|207480.5|207681.4|207480.8|207681.4|207480.8|207680.7|207480.5|3
1730893280000|2024-11-06 11:41:20|207625.1|207454.3|207664.2|207463.9|207671.3|207501|207600.9|207453.6|27
1730893290000|2024-11-06 11:41:30|207665.2|207464.6|207595.5|207450.3|207672.4|207472.1|207595.5|207450.3|32
1730893300000|2024-11-06 11:41:40|207603.3|207449.3|207675.2|207474.9|207676.2|207475.9|207603.3|207449.3|23
1730893310000|2024-11-06 11:41:50|207675.9|207475.3|207659|207458.7|207675.9|207475.3|207659|207458.7|25
1730893320000|2024-11-06 11:42:00|207657.3|207456.7|207659.7|207459.3|207668.5|207467.9|207599.9|207456.3|31
1730893330000|2024-11-06 11:42:10|207659.3|207458.7|207602.5|207458|207659.3|207458.7|207602.5|207457.7|6
1730893340000|2024-11-06 11:42:20||207458.7||207457.7||207458.7||207457.7|5
1730893350000|2024-11-06 11:42:30|207592.5|207458|207592.5|207449.7|207592.5|207458|207592.5|207449.1|11
1730893360000|2024-11-06 11:42:40||207449.4||207449.4||207449.7||207448.7|9
1730893370000|2024-11-06 11:42:50|207603.2|207449.1|207603.2|207456.5|207603.2|207456.5|207603.2|207449.1|3
1730893380000|2024-11-06 11:43:00||207456.1||207456.5||207456.5||207456.1|4
1730893390000|2024-11-06 11:43:10|207676.3|207456.1|207645.9|207502|207692.7|207509.1|207631|207456.1|17
1730893400000|2024-11-06 11:43:20|207657.1|207509.1|207675.6|207545.7|207726|207556.3|207648.8|207508.5|23
1730893420000|2024-11-06 11:43:40|207711.2|207530.8|207711.2|207545.7|207711.2|207545.7|207711.2|207530.8|2
1730893430000|2024-11-06 11:43:50|207782.4||207782.4||207782.4||207782.4||1
1730893440000|2024-11-06 11:44:00|207761|207561|207753.6|207600.6|207768.4|207612.5|207710.1|207556.5|11
1730893450000|2024-11-06 11:44:10|207747|207590.7|207641.2|207493.9|207755.3|207600.2|207641.2|207493.9|9
1730893460000|2024-11-06 11:44:20|207629.7|207493.5|207635.5|207486.1|207635.5|207493.5|207620.8|207475.6|15
1730893470000|2024-11-06 11:44:30|207625.6|207486.4|207663.4|207462.8|207663.4|207486.4|207625.6|207462.5|6
1730893480000|2024-11-06 11:44:40|207663.7|207463.1|207670.9|207470.6|207671.9|207471.3|207663.7|207463.1|5
1730893490000|2024-11-06 11:44:50|207671.2|207447.9|207720.5|207520.2|207727|207546.4|207600.9|207400.3|17
1730893500000|2024-11-06 11:45:00|207720.1|207519.9|207730.5|207530.3|207737.9|207537.3|207695.3|207519.2|20
1730893510000|2024-11-06 11:45:10|207732.2|207531.6|207713.4|207513.1|207732.2|207531.6|207706.5|207506.2|18
1730893520000|2024-11-06 11:45:20|207714.1|207513.5|207716.4|207515.8|207717.4|207517.1|207713.4|207513.1|17
1730893530000|2024-11-06 11:45:30|207715.4|207515.1|207716.7|207516.5|207718.4|207517.8|207715.4|207515.1|6
1730893540000|2024-11-06 11:45:40|207716.4|207516.1|207716.7|207516.1|207718.4|207517.8|207716.4|207515.8|12
1730893550000|2024-11-06 11:45:50|207714.7|207514.5|207714.6|207514.3|207717.3|207516.7|207714.6|207514.3|9
1730893560000|2024-11-06 11:46:00|207716.3|207516|207716.6|207516|207716.6|207516|207715.9|207515.7|3
1730893570000|2024-11-06 11:46:10|207715.3|207514.7|207716.9|207516.3|207716.9|207516.3|207715.3|207514.7|7
1730893580000|2024-11-06 11:46:20|207716.3|207516|207770|207458|207770|207516|207716.3|207454|4
1730893590000|2024-11-06 11:46:30|207764.5|207452.5|207714.2|207551.9|207768.5|207551.9|207708.3|207452.5|11
1730893600000|2024-11-06 11:46:40|207713.5||207714.9||207715.9||207713.5||6
1730893610000|2024-11-06 11:46:50|207715.2|207517.3|207717.9|207517.3|207717.9|207517.3|207714.5|207517.3|8
1730893620000|2024-11-06 11:47:00|207718.2|207551.9|207780.5|207468.5|207780.5|207551.9|207681.8|207468|9
1730893630000|2024-11-06 11:47:10|207780|207468|207782.5|207470.5|207783.5|207471.5|207774.5|207462.5|15
1730893640000|2024-11-06 11:47:20|207782|207470|207782|207470|207783.5|207471.5|207776.2|207464.2|8
1730893650000|2024-11-06 11:47:30|207781.5|207469.5|207725.1|207559.8|207786|207559.8|207679.2|207467.5|19
1730893660000|2024-11-06 11:47:40|207725.8|207524.9|207718|207517.7|207725.8|207559.8|207717.7|207517.3|8
1730893670000|2024-11-06 11:47:50|207719|207518.7|207717.7|207517.3|207719|207518.7|207717.7|207517.3|5
1730893680000|2024-11-06 11:48:00|207718.3|207517.7|207717.7|207517.3|207718.3|207517.7|207717.7|207517.3|4
1730893690000|2024-11-06 11:48:10|207717.3|207517|207689.9|207560|207718.3|207560|207689.9|207517|8
1730893700000|2024-11-06 11:48:20|207679.9|207525.7|207679.9|207518.3|207679.9|207560|207679.9|207518.3|5
1730893710000|2024-11-06 11:48:30|207718.3|207518.7|207679.4|207549.4|207718.3|207550|207679.4|207517.6|10
1730893720000|2024-11-06 11:48:40|207725.5|207517.6|207718|207551.6|207725.5|207561.7|207681.5|207517.6|12
1730893730000|2024-11-06 11:48:50|207717.7||207717.3||207717.7||207717.3||2
1730893740000|2024-11-06 11:49:00|207717.7|207517.7|207718.3|207551.6|207718.3|207551.6|207717.3|207517.7|6
1730893750000|2024-11-06 11:49:10|207717.7|207454.5|207711.5|207511.2|207771.5|207511.2|207708.5|207454.5|12
1730893760000|2024-11-06 11:49:20|207711.2|207510.5|207712.2|207511.5|207712.2|207511.5|207709.5|207508.9|6
1730893770000|2024-11-06 11:49:30|207710.2|207511.9|207712.2|207511.5|207712.2|207511.9|207709.2|207508.9|7
1730893780000|2024-11-06 11:49:40|207777.5|207465.5|207710.8|207510.5|207777.5|207510.5|207710.8|207459|7
1730893790000|2024-11-06 11:49:50|207711.5|207511.2|207643.7|207443.4|207712.1|207511.9|207607.8|207433.8|21
1730893800000|2024-11-06 11:50:00|207642|207441.7|207644.4|207443.8|207644.4|207443.8|207631.7|207431.5|22
1730893810000|2024-11-06 11:50:10|207643.7|207443.5|207643.1|207442.8|207644.7|207444.1|207609.1|207442.8|13
1730893820000|2024-11-06 11:50:20|207643.7|207443.1|207642.7|207442.5|207643.7|207443.1|207642.7|207442.5|4
1730893830000|2024-11-06 11:50:30|207643.4|207442.8|207696|207384|207696|207442.8|207642.4|207384|7
1730893840000|2024-11-06 11:50:40|207694.5|207382.5|207696|207384|207696|207384|207693.5|207381.5|6
1730893850000|2024-11-06 11:50:50|207694.5|207382.5|207694.5|207382.5|207696.5|207384.5|207694.5|207382.5|5
1730893860000|2024-11-06 11:51:00|207696|207384|207640.2|207439.9|207696|207439.9|207633.3|207383|6
1730893870000|2024-11-06 11:51:10|207640.5|207433.3|207631.9|207431.3|207640.5|207433.3|207631.9|207431.3|11
1730893880000|2024-11-06 11:51:20|207631.6|207431|207635.7|207435.1|207638.7|207438|207627.9|207427.6|15
1730893890000|2024-11-06 11:51:30|207635.1|207434.8|207627.2|207426.6|207635.9|207435.3|207627.2|207426.5|22
1730893900000|2024-11-06 11:51:40|207626.9|207433.7|207629.7|207429.1|207636.6|207436|207626.9|207426.9|16
1730893910000|2024-11-06 11:51:50|207629.1|207428.8|207627.7|207427.1|207629.4|207429.1|207627.4|207427.1|6
1730893920000|2024-11-06 11:52:00|207638.7|207416.5|207650.7|207428.3|207663.2|207440.9|207638.7|207416.5|10
1730893930000|2024-11-06 11:52:10|207650|207428|207650|207428|207650.7|207428.3|207649.7|207427.7|9
1730893940000|2024-11-06 11:52:20|207650.7|207428.3|207648|207426|207650.7|207428.3|207648|207426|8
1730893950000|2024-11-06 11:52:30|207648.3|207426.3|207609.4|207387.1|207648.3|207426.3|207568.2|207376.5|8
1730893960000|2024-11-06 11:52:40|207607.7|207385.8|207604.7|207382.8|207607.7|207385.8|207604.1|207382.1|8
1730893970000|2024-11-06 11:52:50|207605.4|207382.5|207604.4|207382.5|207605.7|207383.8|207604.1|207382.1|14
1730893980000|2024-11-06 11:53:00|207604.7|207382.8|207635.5|207323.5|207637.5|207383.1|207604.1|207322.5|12
1730893990000|2024-11-06 11:53:10|207637|207325|207636.5|207324.5|207638|207326|207635.5|207323.5|8
1730894000000|2024-11-06 11:53:20|207635.5|207323.5|207568.3|207405.9|207638|207405.9|207568.3|207323.5|13
1730894010000|2024-11-06 11:53:30||207364.3||207372.2||207405.9||207363.9|6
1730894020000|2024-11-06 11:53:40|207589.2|207405.9|207581.1|207392.4|207589.2|207405.9|207554.8|207349.8|7
1730894030000|2024-11-06 11:53:50|207554.8|207315.5|207425.4|207198.3|207554.8|207315.5|207425.4|207198.2|21
1730894040000|2024-11-06 11:54:00|207418.3|207188.3|207420.8|207185.2|207420.8|207189.1|207413.1|207184.4|11
1730894050000|2024-11-06 11:54:10|207418.1|207185.7|207412.2|207189.4|207418.1|207189.4|207410.8|207185.7|12
1730894060000|2024-11-06 11:54:20|207412|207187.8|207413.7|207187.9|207413.7|207189.5|207412|207187.6|17
1730894070000|2024-11-06 11:54:30|207455.2|207143.2|207452.2|207140.2|207455.5|207143.5|207449.3|207137.3|10
1730894080000|2024-11-06 11:54:40|207452.7|207140.7|207446.9|207134.9|207452.8|207140.8|207446.6|207134.6|5
1730894090000|2024-11-06 11:54:50|207462.1|207200.1|207536.6|207292.7|207538.6|207337.5|207462.1|207200.1|19
1730894100000|2024-11-06 11:55:00|207536.9|207293|207505.4|207312|207537.3|207312|207505.4|207278|17
1730894110000|2024-11-06 11:55:10|207506.7|207313|207506.3|207312.5|207507.6|207313.8|207499.6|207300.3|12
1730894120000|2024-11-06 11:55:20|207505.7|207312.2|207506|207312.5|207506.7|207312.9|207505.3|207311.9|6
1730894130000|2024-11-06 11:55:30|207500.7|207307.3|207498.3|207304.9|207501|207307.3|207498.3|207304.9|7
1730894140000|2024-11-06 11:55:40|207493.9|207300.5|207501.2|207307.8|207502.2|207308.5|207493.9|207300.5|6
1730894150000|2024-11-06 11:55:50|207501.9|207308.1|207491.7|207298.3|207502.2|207308.5|207491.7|207298.3|8
1730894160000|2024-11-06 11:56:00|207496.1|207302.6|207501.5|207308.1|207501.5|207308.1|207496.1|207302.6|9
1730894170000|2024-11-06 11:56:10|207505.9|207312.5|207463.5|207338.5|207508.1|207374.5|207463.5|207302.7|16
1730894180000|2024-11-06 11:56:20|207472.5|207347.5|207470.5|207345.5|207472.5|207347.5|207449.5|207305.6|9
1730894190000|2024-11-06 11:56:30|207477.6|207352.6|207471|207346|207477.6|207352.6|207471|207346|2
1730894200000|2024-11-06 11:56:40|207458.2|207333.2|207482.4|207288.7|207497.9|207366.2|207428|207275.7|16
1730894210000|2024-11-06 11:56:50|207481.7|207288|207474.9|207281.5|207482.4|207345|207469|207274.4|14
1730894220000|2024-11-06 11:57:00|207475.5|207281.8|207473.7|207280.3|207483|207284.3|207469.2|207268.6|21
1730894230000|2024-11-06 11:57:10|207479.1|207279.5|207454.4|207320.4|207479.4|207333.6|207453.7|207262.9|18
1730894240000|2024-11-06 11:57:20|207454.1|207330.5|207454.9|207261.5|207463.3|207334.8|207436.4|207246|19
1730894250000|2024-11-06 11:57:30|207455.3|207261.8|207393|207268|207469.3|207320.2|207351|207226|14
1730894260000|2024-11-06 11:57:40|207434.8|207241.1|207434.3|207240.9|207440.8|207247.1|207428.3|207234.9|18
1730894270000|2024-11-06 11:57:50|207439.4|207246|207441.5|207247.7|207441.5|207304|207409.9|207246|10
1730894280000|2024-11-06 11:58:00|207374.6|207236.7|207421.9|207228.2|207426.9|207268.8|207374.6|207227.3|12
1730894290000|2024-11-06 11:58:10|207422.3|207228.9|207291.5|207166.5|207422.9|207229.2|207259.7|207134.7|17
1730894300000|2024-11-06 11:58:20|207285|207160|207288.7|207163.7|207293.7|207168.7|207259.6|207117.7|15
1730894310000|2024-11-06 11:58:30|207277.5|207152.5|207307.9|207133.1|207309.9|207170.1|207277.5|207121.9|21
1730894320000|2024-11-06 11:58:40|207312.2|207137.5|207313.3|207138.9|207329.2|207194.5|207312.2|207137.5|24
1730894330000|2024-11-06 11:58:50|207350|207225|207361.1|207186.7|207362.1|207225|207342.5|207167.8|24
1730894340000|2024-11-06 11:59:00|207358.6|207184.2|207379.8|207202.6|207393.9|207219.1|207358.6|207184.2|16
1730894350000|2024-11-06 11:59:10|207386.7|207209.5|207398|207223.3|207402.1|207225.5|207384.3|207207.6|15
1730894360000|2024-11-06 11:59:20|207398.7|207224.3|207386.7|207208.1|207403.2|207228.3|207365.8|207191.1|21
1730894370000|2024-11-06 11:59:30|207386.1|207207.7|207390.7|207212.4|207392.1|207213.7|207384.2|207207.5|12
1730894380000|2024-11-06 11:59:40|207390.1|207212.1|207390.3|207215.6|207392.7|207216.2|207381|207206.2|14
1730894390000|2024-11-06 11:59:50|207390|207215.3|207383.1|207206.7|207390|207215.6|207381|207204.9|8
1730894400000|2024-11-06 12:00:00|207377.6|207202.9|207375.1|207203.7|207399.3|207263.9|207372.1|207200.3|20
1730894410000|2024-11-06 12:00:10|207391.3|207183.1|207363.9|207192.5|207391.5|207197|207358.8|207181.9|15
1730894420000|2024-11-06 12:00:20|207357.2|207185.7|207363.5|207192.1|207363.9|207192.1|207357.2|207185.7|12
1730894430000|2024-11-06 12:00:30|207364.2|207191.7|207320.3|207148.5|207365.2|207193.4|207314.9|207143.4|19
1730894440000|2024-11-06 12:00:40|207319.6|207148.2|207318.7|207147.3|207325.5|207153.7|207318.7|207147.3|9
1730894450000|2024-11-06 12:00:50|207319.3|207147.6|207316.7|207145.3|207320|207148.6|207316.7|207144.9|11
1730894460000|2024-11-06 12:01:00|207317.3|207145.6|207310.6|207139.2|207317.3|207145.6|207310.6|207139.2|7
1730894470000|2024-11-06 12:01:10|207310.3|207138.9|207330.7|207159.3|207403.8|207231.2|207310.3|207138.9|27
1730894480000|2024-11-06 12:01:20|207324.7|207153.3|207262.7|207090.9|207334.8|207163|207262.7|207090.9|28
1730894490000|2024-11-06 12:01:30|207261.7|207090.3|207277.5|207105.8|207277.5|207148.9|207254.2|207080.3|26
1730894500000|2024-11-06 12:01:40|207274.8|207103|207276.8|207104.5|207280.1|207106.9|207273.7|207095.3|16
1730894510000|2024-11-06 12:01:50|207276.5|207104.2|207273.7|207102.3|207284.9|207106.5|207269.6|207088.8|11
1730894520000|2024-11-06 12:02:00|207263.9|207092.4|207263.4|207091.7|207272.8|207101.4|207256.2|207077.9|22
1730894530000|2024-11-06 12:02:10|207262.7|207091.3|207289.9|207116.5|207297.8|207126.1|207255.3|207083.5|25
1730894540000|2024-11-06 12:02:20|207290.3|207116.9|207305|207102.2|207312.7|207129.5|207282.4|207097.1|22
1730894550000|2024-11-06 12:02:30|207304.8|207103.4|207309.9|207100|207309.9|207103.4|207304.8|207100|3
1730894560000|2024-11-06 12:02:40|207310.2|207101.4|207300.4|207074.9|207310.2|207101.4|207293.5|207068.1|13
1730894570000|2024-11-06 12:02:50|207293.2|207082.1|207144.8|206934.7|207293.2|207082.1|207140.6|206933.4|22
1730894580000|2024-11-06 12:03:00|207143.8|206936.2|206998.2|206790.7|207143.8|206936.2|206990.6|206786.2|26
1730894590000|2024-11-06 12:03:10|207003.2|206792.4|206940.5|206748.8|207008.1|206797.5|206937.4|206744.7|26
1730894600000|2024-11-06 12:03:20|206947.9|206756.3|206993.7|206847.1|207011.1|206865.3|206941.3|206742.9|25
1730894610000|2024-11-06 12:03:30|206992.7|206842.4|206928.1|206803.1|206992.7|206842.4|206880.6|206734.4|15
1730894620000|2024-11-06 12:03:40|206935.1|206810.1|206908.3|206783.3|206948.5|206810.1|206908.3|206783.3|29
1730894630000|2024-11-06 12:03:50|206908.5|206783.5|206834.3|206681.5|206938|206796.6|206824.7|206675.1|25
1730894640000|2024-11-06 12:04:00|206819.6|206669.6|206849.8|206657|206861.1|206727|206815.7|206649.4|19
1730894650000|2024-11-06 12:04:10|206850|206655.5|206724.4|206579.2|206850|206688.1|206714|206572.2|13
1730894660000|2024-11-06 12:04:20|206733.1|206584.9|206716.2|206404.2|206765.1|206604.6|206618.7|206401|22
1730894670000|2024-11-06 12:04:30|206647.7|206477.1|206666.1|206468.2|206666.1|206496.4|206586.6|206437|13
1730894680000|2024-11-06 12:04:40|206643.3|206499.3|206658.7|206533.7|206658.7|206533.7|206605.1|206449.5|11
1730894690000|2024-11-06 12:04:50|206675|206500.9|206744.3|206570.3|206746.1|206571.7|206670.7|206496.2|19
1730894700000|2024-11-06 12:05:00|206744|206569.9|206686.7|206512.3|206747|206572.9|206685.1|206510.6|24
1730894710000|2024-11-06 12:05:10|206686.3|206511.9|206630.8|206457.7|206686.3|206511.9|206628.7|206455.6|24
1730894720000|2024-11-06 12:05:20|206625.3|206452.1|206626.6|206454.8|206630.7|206459.3|206619.1|206447.7|20
1730894730000|2024-11-06 12:05:30|206626.2|206454.4|206639.1|206467.3|206646.5|206475.1|206620.2|206448.7|23
1730894740000|2024-11-06 12:05:40|206639.4|206467.7|206646.7|206475.3|206725|206553.3|206638.7|206467.3|24
1730894750000|2024-11-06 12:05:50|206646.4|206475|206648.5|206476.7|206650.4|206479|206641|206469.3|25
1730894760000|2024-11-06 12:06:00|206637.7|206466.3|206614.7|206443.3|206650.1|206478.3|206607.8|206436.3|32
1730894770000|2024-11-06 12:06:10|206615.7|206443.9|206610.8|206439.4|206615.7|206443.9|206605.1|206433.3|20
1730894780000|2024-11-06 12:06:20|206604.5|206433.1|206694.7|206523|206714.1|206542.7|206603.5|206429.7|18
1730894790000|2024-11-06 12:06:30|206692.5|206521.1|206690.3|206518.6|206697.6|206526.1|206689.3|206517.9|15
1730894800000|2024-11-06 12:06:40|206696.4|206524.7|206672.2|206500.5|206703|206531.6|206671.5|206499.8|18
1730894810000|2024-11-06 12:06:50|206671.9|206500.1|206687.1|206515.3|206719.8|206548.4|206671.9|206500.1|23
1730894820000|2024-11-06 12:07:00|206687.4|206515.7|206684.1|206512.7|206693.1|206521.3|206681.7|206510|17
1730894830000|2024-11-06 12:07:10|206683.5|206512|206729.3|206557.9|206729.3|206557.9|206682.5|206511|10
1730894840000|2024-11-06 12:07:20|206694.3|206522.6|206736.7|206564.9|206751.1|206579.6|206684.9|206513.5|15
1730894850000|2024-11-06 12:07:30|206737.3|206565.5|206747|206575.3|206760.1|206588.6|206734.6|206563.2|31
1730894860000|2024-11-06 12:07:40|206770.5|206584.1|206854|206682.3|206920.1|206772.4|206770.5|206584.1|32
1730894870000|2024-11-06 12:07:50|206854.3|206682.6|206853.3|206681.9|206854.3|206682.6|206852.3|206680.9|9
1730894880000|2024-11-06 12:08:00|206853.7|206682.3|206836.7|206665|206856.5|206684.7|206836.7|206665|14
1730894890000|2024-11-06 12:08:10|206823.3|206651.6|206761.7|206589.9|206825.1|206653.3|206761.7|206589.9|20
1730894900000|2024-11-06 12:08:20|206761|206589.5|206709.1|206537.3|206761.7|206590.2|206696.5|206524.7|32
1730894910000|2024-11-06 12:08:30|206701.3|206529.9|206729.9|206558.1|206745.5|206564.1|206701.3|206521.3|21
1730894920000|2024-11-06 12:08:40|206723.4|206551.6|206728.6|206556.9|206729.4|206557.7|206723.2|206551.4|12
1730894930000|2024-11-06 12:08:50|206728.9|206557.2|206705.7|206525.9|206741.8|206562.7|206705.1|206525.3|25
1730894940000|2024-11-06 12:09:00|206713.8|206534|206710|206533.7|206714.5|206534.3|206702.3|206524.7|11
1730894950000|2024-11-06 12:09:10|206710.3|206534.1|206731.3|206558.7|206738.5|206565.5|206705.8|206531.5|9
1730894960000|2024-11-06 12:09:20|206730.6|206558|206731.2|206559.5|206737.9|206566.1|206728.1|206556.3|20
1730894970000|2024-11-06 12:09:30|206729.9|206558.5|206723.3|206551.8|206729.9|206558.5|206722.4|206551|11
1730894980000|2024-11-06 12:09:40|206728.3|206556.9|206670.9|206499.5|206729.9|206558.2|206647.8|206480.9|29
1730894990000|2024-11-06 12:09:50|206671.6|206500.1|206670.4|206488.9|206671.6|206500.1|206660.6|206488|19
1730895000000|2024-11-06 12:10:00|206670.9|206494.4|206706|206533.9|206706.3|206534.3|206670.9|206494.4|23
1730895010000|2024-11-06 12:10:10|206705.3|206533.2|206689.1|206517.3|206705.3|206533.2|206682.3|206510.5|19
1730895020000|2024-11-06 12:10:20|206689.7|206517.9|206688.3|206516.5|206693.1|206521|206681.4|206509.7|20
1730895030000|2024-11-06 12:10:30|206688|206516.2|206668.7|206496.3|206689.5|206517.4|206624.4|206482.2|26
1730895040000|2024-11-06 12:10:40|206674.8|206492.4|206669.1|206490|206694.3|206513.5|206666.5|206487.1|24
1730895050000|2024-11-06 12:10:50|206669.7|206490.7|206693.4|206448.1|206703.7|206490.7|206669.7|206444.1|17
1730895060000|2024-11-06 12:11:00|206689.8|206457.7|206672.5|206504|206689.8|206504|206653.1|206432.5|17
1730895070000|2024-11-06 12:11:10|206675.9|206496.1|206671.4|206459.2|206678.7|206507.3|206664.3|206446.7|23
1730895080000|2024-11-06 12:11:20|206671.7|206507.3|206685.7|206533.6|206686.7|206533.6|206663.7|206455.7|20
1730895090000|2024-11-06 12:11:30|206685.4|206483.7|206697.2|206515.3|206703|206550.3|206675.5|206481.7|26
1730895100000|2024-11-06 12:11:40|206696.9|206515|206700.6|206526.2|206722.6|206585.1|206694|206515|33
1730895110000|2024-11-06 12:11:50|206705.5|206531.1|206705|206530.6|206708.9|206534.5|206690.8|206516.4|21
1730895120000|2024-11-06 12:12:00|206706|206531.6|206706.5|206531.5|206710.5|206545.9|206678.3|206522.1|22
1730895130000|2024-11-06 12:12:10|206706.9|206531.8|206705.1|206530.1|206709.6|206534.5|206695.1|206520.1|11
1730895140000|2024-11-06 12:12:20|206705.5|206530.4|206713.9|206588.9|206720.3|206595.3|206705.5|206530.4|18
1730895150000|2024-11-06 12:12:30|206720.3|206595.3|206736.3|206601.4|206736.3|206607.1|206704.7|206579.7|18
1730895160000|2024-11-06 12:12:40|206736|206549.3|206716.7|206591.7|206736|206605.4|206715.1|206548.9|15
1730895170000|2024-11-06 12:12:50|206716.8|206591.8|206714|206589|206717.2|206592.2|206696.5|206571.5|18
1730895180000|2024-11-06 12:13:00|206714.1|206589.1|206805|206629.6|206805|206629.6|206711.9|206585.8|24
1730895190000|2024-11-06 12:13:10|206805.7|206630.6|206798.9|206623.7|206805.7|206630.6|206794.3|206619.2|17
1730895200000|2024-11-06 12:13:20|206797.9|206622.7|206793.7|206618.6|206797.9|206622.7|206789.7|206614.6|15
1730895210000|2024-11-06 12:13:30|206793|206618.3|206789.6|206614.5|206799.4|206624.3|206783.4|206608.3|16
1730895220000|2024-11-06 12:13:40|206781.4|206606.3|206759.2|206584.1|206781.4|206606.3|206752.6|206577.5|14
1730895230000|2024-11-06 12:13:50|206760.2|206585.1|206765.8|206590.7|206770.4|206595.3|206755.1|206580.1|20
1730895240000|2024-11-06 12:14:00|206758.9|206583.8|206756.5|206584.7|206765.6|206592.5|206746.1|206567.6|20
1730895250000|2024-11-06 12:14:10|206756.9|206585|206742.7|206571.2|206760.3|206588.5|206739.8|206568.3|13
1730895260000|2024-11-06 12:14:20|206743.3|206571.5|206712.4|206541|206777.7|206652.7|206680.7|206536.8|13
1730895270000|2024-11-06 12:14:30|206706.3|206534.9|206684.5|206512.7|206706.8|206535.3|206684.5|206512.7|23
1730895280000|2024-11-06 12:14:40|206711.9|206540.5|206744.7|206572.9|206776.4|206651.4|206694.1|206522.3|26
1730895290000|2024-11-06 12:14:50|206745|206573.6|206723.7|206552.3|206817.7|206646.3|206723.7|206552.3|23
1730895300000|2024-11-06 12:15:00|206723.4|206552|206762.4|206590.9|206769.9|206621.6|206720.9|206549.5|19
1730895310000|2024-11-06 12:15:10|206763.1|206591.3|206765.9|206594.1|206767.9|206596.4|206762.6|206590.9|12
1730895320000|2024-11-06 12:15:20|206765.5|206593.8|206766.2|206594.5|206774.1|206602.3|206763|206591.3|11
1730895330000|2024-11-06 12:15:30|206771.8|206600.1|206769.2|206597.8|206771.8|206600.1|206760.9|206589.2|16
1730895340000|2024-11-06 12:15:40|206761.2|206589.8|206761.9|206590.5|206774.1|206602.3|206752.5|206581.1|17
1730895350000|2024-11-06 12:15:50|206761.6|206590.2|206736|206564.5|206770.9|206599.2|206694.6|206522.9|26
1730895360000|2024-11-06 12:16:00|206725.3|206553.9|206686.4|206514.7|206735.3|206563.9|206681.9|206510.5|25
1730895370000|2024-11-06 12:16:10|206685.4|206514|206745.5|206574.1|206751.1|206602.9|206685.4|206514|20
1730895380000|2024-11-06 12:16:20|206744.6|206573.2|206747.5|206575.7|206755.7|206584.3|206744.6|206572.9|14
1730895390000|2024-11-06 12:16:30|206753|206581.3|206707.2|206535.7|206753|206581.3|206680.1|206527.6|24
1730895400000|2024-11-06 12:16:40|206706.2|206534.4|206706.8|206535.4|206708.5|206536.7|206700.9|206529.2|20
1730895410000|2024-11-06 12:16:50|206706.5|206534.7|206662|206490.5|206712.3|206540.6|206595.3|206423.9|26
1730895420000|2024-11-06 12:17:00|206669.9|206498.5|206694.4|206569.4|206702.8|206577.8|206632.7|206460.9|29
1730895430000|2024-11-06 12:17:10|206681.2|206556.2|206681.6|206556.6|206723.1|206596.6|206639.6|206471.1|23
1730895440000|2024-11-06 12:17:20|206688.2|206563.2|206725.8|206573.3|206731.9|206579.4|206685.6|206560.6|11
1730895450000|2024-11-06 12:17:30|206725.9|206573.7|206765.8|206640.8|206789.2|206654|206725.9|206573.7|12
1730895460000|2024-11-06 12:17:40|206771.1|206645|206772.3|206600.9|206773|206645|206759.2|206588.7|38
1730895470000|2024-11-06 12:17:50|206771.6|206600.2|206765.5|206594.1|206774.9|206603.5|206761.6|206590.1|34
1730895480000|2024-11-06 12:18:00|206766.5|206595.1|206789.5|206618.1|206797|206666.9|206765.6|206593.9|32
1730895490000|2024-11-06 12:18:10|206790.2|206618.4|206792.2|206660.7|206802.2|206660.7|206790.2|206618.4|33
1730895500000|2024-11-06 12:18:20|206797.4|206668.5|206792.7|206620.9|206804.1|206674.6|206790.7|206619|33
1730895510000|2024-11-06 12:18:30|206791.7|206656.4|206790.7|206619|206800.7|206666.4|206764.1|206592.7|33
1730895520000|2024-11-06 12:18:40|206791.4|206619.7|206789.7|206657.4|206793.3|206667.8|206784.6|206619.3|16
1730895530000|2024-11-06 12:18:50|206790.3|206669.5|206789.7|206657|206799.4|206669.5|206779.5|206608.3|20
1730895540000|2024-11-06 12:19:00|206789.9|206657.2|206789.6|206657.2|206791.3|206657.2|206789.6|206657.2|7
1730895550000|2024-11-06 12:19:10|206789.9|206657.4|206752.1|206627.1|206792.3|206659.3|206752.1|206598.9|16
1730895560000|2024-11-06 12:19:20|206744.6|206619.6|206767.8|206592.1|206768.9|206636.6|206744.6|206585.7|17
1730895570000|2024-11-06 12:19:30|206767.5|206591.7|206765.1|206589.7|206767.5|206592.1|206765.1|206589.7|13
1730895580000|2024-11-06 12:19:40|206765.8|206590.1|206788.3|206612.5|206793.1|206657.6|206765.1|206589.7|12
1730895590000|2024-11-06 12:19:50|206787.6|206611.9|206793.1|206657|206797.3|206663.9|206785.9|206610.2|12
1730895600000|2024-11-06 12:20:00|206794.4|206618.7|206794.1|206657|206795.1|206657|206793.4|206618.7|12
1730895610000|2024-11-06 12:20:10|206794.4||206794.1||206795.1||206794.1||5
1730895620000|2024-11-06 12:20:20|206798.8|206664.1|206818.5|206684.2|206823.2|206691.1|206798.8|206664.1|7
1730895630000|2024-11-06 12:20:30|206818.9||206820.5||206821.2||206818.5||7
1730895640000|2024-11-06 12:20:40|206820.2|206665|206790|206665|206820.2|206684.2|206790|206665|5
1730895650000|2024-11-06 12:20:50|206901|206589|206900|206588|206901|206589|206900|206588|2
1730895660000|2024-11-06 12:21:00|206799.2|206674.2|206756.8|206631.8|206799.2|206674.2|206719.6|206593.1|21
1730895670000|2024-11-06 12:21:10|206763.9|206638.9|206798.7|206668.8|206826.4|206668.8|206763.9|206638.9|24
1730895680000|2024-11-06 12:21:20|206799.6|206631.4|206803.5|206642.4|206807.5|206649.2|206755.4|206630.1|11
1730895690000|2024-11-06 12:21:30|206812.4|206651.4|206807.6|206649.4|206814.9|206659.1|206803.7|206642.7|12
1730895700000|2024-11-06 12:21:40|206811.2|206648.2|206991.3|206815.5|207003.1|206868.6|206806.9|206646.8|17
1730895710000|2024-11-06 12:21:50|206982.6|206806.9|206952.1|206798.8|207009.5|206863.9|206951.5|206762.6|27
1730895720000|2024-11-06 12:22:00|206951.5|206764.6|206914.1|206789.1|206981.1|206837.4|206806.5|206632.4|26
1730895730000|2024-11-06 12:22:10|206897|206771.3|206885.4|206711.3|206953.6|206801.3|206860.9|206711.3|12
1730895740000|2024-11-06 12:22:20|206867|206693.3|206857.6|206683.9|206882.1|206732.7|206819.4|206682.5|17
1730895750000|2024-11-06 12:22:30|206858.3|206684.2|206938.4|206813.4|206946.3|206813.4|206858.3|206684.2|11
1730895760000|2024-11-06 12:22:40|206920.8|206795.8|206958.3|206786.5|206958.3|206828.6|206908.9|206781.3|7
1730895770000|2024-11-06 12:22:50|206958.6|206786.9|206921.5|206750.1|206964.1|206792.4|206894.9|206750.1|16
1730895780000|2024-11-06 12:23:00|206920.9|206749.5|206933.6|206762.2|206933.6|206762.2|206916.3|206744.9|16
1730895790000|2024-11-06 12:23:10|206939.9|206768.5|206916.9|206745.5|206939.9|206768.5|206916.9|206745.5|15
1730895800000|2024-11-06 12:23:20|206917.6|206745.9|206903.2|206731.8|206918.3|206746.5|206859.8|206731.8|12
1730895810000|2024-11-06 12:23:30|206898.2|206726.8|206899.9|206728.1|206900.2|206728.5|206897.9|206726.5|7
1730895820000|2024-11-06 12:23:40|206899.2|206727.5|206786|206661|206899.5|206727.8|206786|206661|21
1730895830000|2024-11-06 12:23:50|206830.1|206671.5|206827.9|206702.9|206841.7|206716.7|206821.1|206662.5|11
1730895840000|2024-11-06 12:24:00|206849.8|206722.1|206820|206659|206863.7|206722.1|206797.2|206657.7|24
1730895850000|2024-11-06 12:24:10|206824.6|206663.6|206822.8|206664.2|206824.6|206664.2|206822.8|206663.6|2
1730895860000|2024-11-06 12:24:20|206830.6|206663.4|206799|206664.9|206844.1|206668.1|206787.5|206640|12
1730895870000|2024-11-06 12:24:30|206844.6|206663.8|206745.1|206578.2|206844.6|206663.8|206722.9|206571.1|23
1730895880000|2024-11-06 12:24:40|206745.9|206579|206732|206566.7|206748|206581.2|206688.3|206563.3|29
1730895890000|2024-11-06 12:24:50|206731.7|206566.4|206733.4|206570.9|206736.7|206571|206727.8|206565.3|10
1730895900000|2024-11-06 12:25:00|206740.1|206577.6|206819.1|206657.5|206841.3|206688.2|206704.8|206573.4|27
1730895910000|2024-11-06 12:25:10|206818.5|206658.7|206818.8|206648.2|206824|206687.7|206767.7|206640.7|22
1730895920000|2024-11-06 12:25:20|206773.5|206649.2|206795.7|206637.3|206818.8|206680.4|206773.5|206633.8|11
1730895930000|2024-11-06 12:25:30|206797.1|206635.2|206797.8|206635.3|206797.8|206637.8|206796.7|206635.2|4
1730895940000|2024-11-06 12:25:40|206758.2|206633.2|206866.4|206680|206866.4|206708.3|206758.2|206633.2|11
1730895950000|2024-11-06 12:25:50|206858.4|206683.6|206866.1|206687.5|206872.3|206693.6|206858.4|206681.3|6
1730895960000|2024-11-06 12:26:00|206866.3|206687.4|206804.4|206639.7|206866.3|206693.7|206804.4|206639.7|13
1730895970000|2024-11-06 12:26:10|206796.2|206631.5|206800.7|206637.4|206815.8|206642.1|206795.4|206631.5|11
1730895980000|2024-11-06 12:26:20|206794.5|206638.4|206798.8|206644.4|206799.3|206644.4|206787|206629.7|6
1730895990000|2024-11-06 12:26:30|206798.7|206643|206803.1|206640.5|206803.1|206643|206798.7|206640.5|4
1730896000000|2024-11-06 12:26:40|206802.7|206638.9|206805.8|206638.9|206805.8|206638.9|206802.7|206638.9|2
1730896010000|2024-11-06 12:26:50|206812.9|206646.1|206908.3|206744|206916.7|206754.7|206812.9|206646|16
1730896020000|2024-11-06 12:27:00|206909.6|206742.4|207019.9|206842.5|207026.7|206850.2|206909.6|206742.4|15
1730896030000|2024-11-06 12:27:10|207015.4|206837.9|207022.3|206841|207027.7|206849.1|207014.7|206835.3|25
1730896040000|2024-11-06 12:27:20|207023.6|206840.9|207024.3|206843.9|207024.8|206843.9|207017.6|206837.8|19
1730896050000|2024-11-06 12:27:30|207024.9|206842|207017.5|206838.4|207024.9|206843.7|207016.3|206837.1|20
1730896060000|2024-11-06 12:27:40|207019.2|206836.8|207025.8|206869.4|207033.9|206877.6|207018.9|206836.7|15
1730896070000|2024-11-06 12:27:50|207025.7|206869.1|207025.7|206869.1|207025.7|206869.1|207025.7|206869.1|1
1730896080000|2024-11-06 12:28:00|207026.4|206869.3|207019|206853.3|207026.4|206869.9|207019|206853.3|5
1730896090000|2024-11-06 12:28:10|207022.5|206850.2|207022|206849.5|207022.5|206850.2|207022|206849.5|2
1730896100000|2024-11-06 12:28:20|207023.9|206850|206971.3|206826.2|207031.1|206855|206932|206782.6|12
1730896110000|2024-11-06 12:28:30|206952|206807.2|206910.5|206785.5|206952|206807.2|206887|206723.6|34
1730896120000|2024-11-06 12:28:40|206942.2|206800.3|206942.7|206755.2|206943.5|206800.3|206895.6|206744.2|29
1730896130000|2024-11-06 12:28:50|206943|206753.9|206967.6|206780.1|206986.7|206820.7|206941.4|206753.5|16
1730896140000|2024-11-06 12:29:00|206964.7|206778.4|206975.8|206804.3|206979.5|206809.5|206964.7|206778.4|10
1730896150000|2024-11-06 12:29:10|206974.1|206804.6|207014.4|206845.8|207021.4|206854.4|206974.1|206803.6|24
1730896160000|2024-11-06 12:29:20|207022.7|206854.1|207022.2|206897.2|207105.6|206931|207013.2|206836.5|22
1730896170000|2024-11-06 12:29:30|207057.9|206916.4|207028.3|206903.3|207119|206965.1|207028.3|206886.5|18
1730896180000|2024-11-06 12:29:40|207039.9|206914.9|207093.4|206962.7|207168.7|206998.8|207032.1|206890.6|20
1730896190000|2024-11-06 12:29:50|207157|206972.4|207172.1|206977.2|207181.9|206995|207106|206970.1|20
1730896200000|2024-11-06 12:30:00|207165.3|206970.3|207200.2|207037.7|207200.2|207037.7|207147.5|206966.1|32
1730896210000|2024-11-06 12:30:10|207188.9|207026.2|207268.4|207105.7|207304.4|207133.3|207188.9|207014.7|29
1730896220000|2024-11-06 12:30:20|207267.4|207105|207150.1|206987.6|207268.4|207105.7|207115.1|206987.3|23
1730896230000|2024-11-06 12:30:30|207150.4|206987.9|207101|206941.9|207150.4|206987.9|207049.8|206909.7|27
1730896240000|2024-11-06 12:30:40|207101.3|206941.6|207100.3|206940.9|207101.3|206941.6|207099.7|206940.6|11
1730896250000|2024-11-06 12:30:50|207099.3|206941.9|207002.9|206846.5|207100.3|206942.6|207002.9|206846.5|12
1730896260000|2024-11-06 12:31:00|207003.7|206846.9|206929.9|206773.1|207003.7|206846.9|206926.5|206769.8|27
1730896270000|2024-11-06 12:31:10|206930.9|206774.1|206826.9|206681.2|206930.9|206805.3|206796.5|206666.2|21
1730896280000|2024-11-06 12:31:20|206824.1|206681.4|206821.7|206673|206828.8|206697.4|206804.7|206670.9|12
1730896290000|2024-11-06 12:31:30|206821.6|206671.7|206827.8|206702.8|206864.1|206739.1|206760.1|206633.5|27
1730896300000|2024-11-06 12:31:40|206844.6|206719.6|206826.6|206685.5|206844.6|206719.6|206826.6|206672.7|21
1730896310000|2024-11-06 12:31:50|206827.3|206685.9|206831.4|206683.3|206831.4|206685.9|206827.3|206681.7|15
1730896320000|2024-11-06 12:32:00|206831.1|206683|206915.5|206774.4|206917.8|206775.4|206831.1|206683|14
1730896330000|2024-11-06 12:32:10|206915.1|206774.1|206991.7|206850.6|206991.7|206850.6|206915.1|206774.1|20
1730896340000|2024-11-06 12:32:20|206992.7|206851.3|206997.1|206843.3|206997.1|206851.6|206986.3|206841.9|27
1730896350000|2024-11-06 12:32:30|206996.7|206843|207004.3|206850.6|207010.4|206856.9|206996.7|206842.7|33
1730896360000|2024-11-06 12:32:40|207003.7|206850.3|206990.6|206836.5|207004.3|206850.3|206982.8|206828.7|15
1730896370000|2024-11-06 12:32:50|206991.3|206837.2|206950.9|206795.9|207005.1|206851|206950.9|206795.9|17
1730896380000|2024-11-06 12:33:00|206957.3|206801.9|206866.9|206719.9|206958|206802.9|206866.9|206719.9|20
1730896390000|2024-11-06 12:33:10|206856.3|206695.9|206834.7|206677.6|206863.4|206714.1|206832|206677.6|28
1730896400000|2024-11-06 12:33:20|206834.3|206677.3|206831.6|206677.5|206835.7|206681.5|206831|206675.6|19
1730896410000|2024-11-06 12:33:30|206832.3|206677.2|206830.5|206676.7|206832.9|206678.2|206830.5|206676.4|16
1730896420000|2024-11-06 12:33:40|206831.1|206677.4|206700.6|206575.6|206831.8|206682.9|206675.5|206546.8|26
1730896430000|2024-11-06 12:33:50|206707.1|206582.1|206714.4|206589.4|206720.3|206595.3|206702.5|206561.1|19
1730896440000|2024-11-06 12:34:00|206706.5|206565.5|206609.6|206476.2|206706.5|206573.5|206599.2|206463.1|34
1730896450000|2024-11-06 12:34:10|206604.2|206470.4|206612.9|206470.2|206622.6|206497.6|206601.2|206463.9|36
1730896460000|2024-11-06 12:34:20|206614.9|206472.5|206656.4|206529|206685.3|206542.9|206614.9|206472.5|22
1730896470000|2024-11-06 12:34:30|206655.4|206528.3|206617.9|206488.9|206655.7|206528.7|206611.3|206484.4|22
1730896480000|2024-11-06 12:34:40|206582|206454.9|206514.8|206386.3|206582|206454.9|206513.2|206385.1|37
1730896490000|2024-11-06 12:34:50|206513.8|206385.3|206632.8|206439.4|206642.2|206473.9|206513.8|206378.7|29
1730896500000|2024-11-06 12:35:00|206634.1|206440.4|206718.5|206453.1|206720.7|206501.7|206634.1|206438.8|22
1730896510000|2024-11-06 12:35:10|206717.8|206455.1|206707.9|206480.5|206719.2|206502.7|206685.2|206451.8|13
1730896520000|2024-11-06 12:35:20|206706.9|206481.6|206663.9|206516.1|206706.9|206531.5|206650.1|206481.6|17
1730896530000|2024-11-06 12:35:30|206666.1|206509.5|206656|206522.8|206692.6|206527.7|206655.3|206484.1|20
1730896540000|2024-11-06 12:35:40|206655.3|206522.5|206638.8|206513.8|206662.8|206533.3|206638.8|206513.8|31
1730896550000|2024-11-06 12:35:50|206645|206520|206725.5|206600.5|206725.5|206600.5|206641.6|206516.6|34
1730896560000|2024-11-06 12:36:00|206686.1|206561.1|206683.3|206558.3|206692.9|206567.9|206677.1|206552.1|38
1730896570000|2024-11-06 12:36:10|206687.2|206562.2|206486.1|206361.1|206691.5|206566.5|206486.1|206361.1|28
1730896580000|2024-11-06 12:36:20|206480.2|206355.2|206534.9|206409.9|206566.4|206436.5|206480.2|206355.2|30
1730896590000|2024-11-06 12:36:30|206530.3|206405.3|206556.5|206431.5|206566.2|206441.2|206526.4|206401.4|22
1730896600000|2024-11-06 12:36:40|206557|206432|206556.7|206431.7|206558|206433|206552.1|206427.1|20
1730896610000|2024-11-06 12:36:50|206569.4|206444.4|206560.6|206435.6|206569.4|206444.4|206558.8|206433.8|12
1730896620000|2024-11-06 12:37:00|206560.3|206435.3|206560.4|206435.4|206563.6|206438.6|206556|206431|20
1730896630000|2024-11-06 12:37:10|206560.9|206435.9|206551.9|206426.9|206561.9|206436.9|206551.6|206426.6|15
1730896640000|2024-11-06 12:37:20|206551.6|206426.6|206554.7|206429.7|206554.7|206429.7|206551.4|206426.4|10
1730896650000|2024-11-06 12:37:30|206554.1|206429.1|206557.2|206423.1|206557.2|206429.1|206552.1|206423.1|8
1730896660000|2024-11-06 12:37:40|206554.5|206427.9|206554.4|206429.4|206560.3|206431|206554.4|206426.9|12
1730896670000|2024-11-06 12:37:50|206554.2|206429.2|206538.4|206413.4|206554.2|206429.2|206529.1|206404.1|14
1730896680000|2024-11-06 12:38:00|206539.1|206414.1|206454.6|206329.6|206539.1|206414.1|206453.5|206328.5|32
1730896690000|2024-11-06 12:38:10|206460.1|206335.1|206456.4|206331.4|206467.2|206342.2|206455.1|206330.1|31
1730896700000|2024-11-06 12:38:20|206459.1|206334.1|206452.7|206327.7|206459.9|206334.9|206447.1|206322.1|21
1730896710000|2024-11-06 12:38:30|206453.6|206328.6|206451.3|206326.3|206465.3|206340.3|206432.6|206307.6|23
1730896720000|2024-11-06 12:38:40|206450.7|206325.7|206410.5|206285.5|206450.7|206325.7|206390.5|206265.5|23
1730896730000|2024-11-06 12:38:50|206410.3|206285.3|206410.5|206285.5|206411.4|206286.4|206402|206277|12
1730896740000|2024-11-06 12:39:00|206410.2|206285.2|206415.4|206290.4|206415.4|206290.4|206402|206277|12
1730896750000|2024-11-06 12:39:10|206415.5|206290.5|206447.1|206322.1|206455|206330|206415.5|206290.5|24
1730896760000|2024-11-06 12:39:20|206447.8|206322.8|206440|206315|206451.7|206326.7|206440|206315|23
1730896770000|2024-11-06 12:39:30|206448.9|206323.9|206447.7|206322.7|206449.8|206324.8|206445.4|206320.4|13
1730896780000|2024-11-06 12:39:40|206448.3|206323.3|206446.1|206321.1|206448.3|206323.3|206422|206297|14
1730896790000|2024-11-06 12:39:50|206446.5|206321.5|206446.9|206321.9|206447.1|206322.1|206443.5|206318.5|17
1730896800000|2024-11-06 12:40:00|206447|206322|206431.8|206306.8|206447|206322|206426.3|206301.3|19
1730896810000|2024-11-06 12:40:10|206430.3|206305.3|206423|206298|206431.8|206306.8|206417.7|206292.7|27
1730896820000|2024-11-06 12:40:20|206423.7|206298.7|206406.8|206281.8|206426.9|206301.9|206397.3|206272.3|17
1730896830000|2024-11-06 12:40:30|206423.7|206298.7|206467.9|206342.9|206531.8|206406.8|206423.7|206298.7|23
1730896840000|2024-11-06 12:40:40|206431.5|206306.5|206435.3|206310.3|206436.8|206311.8|206428.4|206303.4|11
1730896850000|2024-11-06 12:40:50|206435.1|206310.1|206466.8|206341.8|206481.6|206356.6|206434.7|206309.7|24
1730896860000|2024-11-06 12:41:00|206467.1|206342.1|206472.5|206347.5|206478.1|206353.1|206458.7|206333.7|31
1730896870000|2024-11-06 12:41:10|206472.9|206347.9|206567.2|206442.2|206582.9|206457.9|206472.9|206347.9|31
1730896880000|2024-11-06 12:41:20|206569.6|206444.6|206578|206453|206579.4|206454.4|206568.5|206443.5|32
1730896890000|2024-11-06 12:41:30|206577.2|206452.2|206575.2|206450.2|206586.6|206461.6|206573.9|206448.9|30
1730896900000|2024-11-06 12:41:40|206581.1|206456.1|206580.9|206455.9|206584.1|206459.1|206565.2|206440.2|38
1730896910000|2024-11-06 12:41:50|206579.2|206454.2|206666.7|206541.7|206668.1|206543.1|206573.5|206448.5|34
1730896920000|2024-11-06 12:42:00|206653.3|206528.3|206628.2|206483.3|206696.8|206538.9|206617.7|206472.7|29
1730896930000|2024-11-06 12:42:10|206625.3|206480.4|206621.1|206496.1|206625.3|206499.2|206616.1|206480.4|21
1730896940000|2024-11-06 12:42:20|206621.4|206496.4|206529.4|206404.4|206626.2|206498.7|206524.1|206399.1|21
1730896950000|2024-11-06 12:42:30|206518.1|206393.1|206452.1|206327.1|206518.1|206393.1|206443.9|206318.9|29
1730896960000|2024-11-06 12:42:40|206453.3|206328.3|206500.3|206375.3|206525|206400|206450.7|206325.7|25
1730896970000|2024-11-06 12:42:50|206480.1|206355.1|206472.3|206347.3|206482.6|206357.6|206471.2|206346.2|25
1730896980000|2024-11-06 12:43:00|206472.7|206347.7|206477.3|206352.3|206477.3|206352.3|206471.9|206346.9|13
1730896990000|2024-11-06 12:43:10|206477|206352|206484.3|206359.3|206486.9|206361.9|206464.8|206339.8|19
1730897000000|2024-11-06 12:43:20|206485.9|206360.9|206525.9|206400.9|206540.5|206415.5|206485.9|206360.9|21
1730897010000|2024-11-06 12:43:30|206525.7|206400.7|206404.5|206279.5|206525.8|206400.8|206369.8|206244.8|27
1730897020000|2024-11-06 12:43:40|206404.8|206279.8|206394.3|206269.3|206406.1|206281.1|206387.3|206262.3|25
1730897030000|2024-11-06 12:43:50|206394.6|206269.6|206374.3|206249.3|206394.6|206269.6|206366.9|206241.9|21
1730897040000|2024-11-06 12:44:00|206373.9|206248.9|206382.8|206257.8|206385.1|206260.1|206365.7|206240.7|29
1730897050000|2024-11-06 12:44:10|206382.1|206257.1|206359.8|206234.8|206384.9|206259.9|206356.7|206231.7|26
1730897060000|2024-11-06 12:44:20|206365.4|206240.4|206346.3|206221.3|206366.8|206241.8|206341.7|206216.7|16
1730897070000|2024-11-06 12:44:30|206346.2|206221.2|206362.5|206237.5|206365.4|206240.4|206344.2|206219.2|14
1730897080000|2024-11-06 12:44:40|206364.8|206239.8|206356.9|206231.9|206364.8|206239.8|206344.9|206219.9|17
1730897090000|2024-11-06 12:44:50|206357.4|206232.4|206368.3|206243.3|206372.1|206247.1|206354.2|206229.2|13
1730897100000|2024-11-06 12:45:00|206367.1|206242.1|206200.4|206075.4|206367.1|206242.1|206194.1|206069.1|33
1730897110000|2024-11-06 12:45:10|206201|206076|206016.9|205891.9|206201.5|206076.5|206016.7|205891.7|34
1730897120000|2024-11-06 12:45:20|206019.4|205894.4|206059.8|205934.8|206087.8|205962.8|206016.3|205891.3|28
1730897130000|2024-11-06 12:45:30|206060.4|205935.4|206059.1|205934.1|206065.5|205940.5|206059.1|205934.1|21
1730897140000|2024-11-06 12:45:40|206056.4|205931.4|206015.3|205890.3|206058|205933|206015.3|205890.3|16
1730897150000|2024-11-06 12:45:50|206008.5|205883.5|205980.6|205855.6|206011.3|205886.3|205973.4|205848.4|21
1730897160000|2024-11-06 12:46:00|205980.9|205855.9|205940.6|205815.6|205980.9|205855.9|205933.7|205808.7|29
1730897170000|2024-11-06 12:46:10|205940.7|205815.7|206013.9|205888.9|206021.3|205896.3|205906.9|205781.9|30
1730897180000|2024-11-06 12:46:20|206017.4|205892.4|205985.2|205860.2|206021.2|205896.2|205985.2|205860.2|28
1730897190000|2024-11-06 12:46:30|205991.4|205866.4|205973.8|205848.8|205991.4|205866.4|205972.3|205847.3|12
1730897200000|2024-11-06 12:46:40|205976.8|205851.8|206010.4|205885.4|206016.1|205891.1|205972|205847|24
1730897210000|2024-11-06 12:46:50|206009.9|205884.9|206085.5|205960.5|206096.1|205971.1|206005.7|205880.7|20
1730897220000|2024-11-06 12:47:00|206088.6|205963.6|206251.7|206126.7|206251.7|206126.7|206084.6|205959.6|30
1730897230000|2024-11-06 12:47:10|206255.9|206130.9|206293.8|206168.8|206319.6|206194.6|206255.9|206130.9|26
1730897240000|2024-11-06 12:47:20|206295.1|206170.1|206290.2|206161.9|206302.6|206177.6|206282|206157|23
1730897250000|2024-11-06 12:47:30|206289.2|206160.9|206158.9|206033.9|206289.2|206160.9|206148.4|206023.4|20
1730897260000|2024-11-06 12:47:40|206159.4|206034.4|206164.7|206030.4|206164.7|206035.1|206158.9|206030.4|8
1730897270000|2024-11-06 12:47:50|206165|206019.3|206121.5|205989.3|206165|206019.3|206115.2|205980.4|17
1730897280000|2024-11-06 12:48:00|206121.8|205990|206118.8|205993.8|206121.8|205995|206101|205973.9|16
1730897290000|2024-11-06 12:48:10|206123.4|205998.4|206153.4|206028.4|206163.4|206038.4|206123.4|205998.4|20
1730897300000|2024-11-06 12:48:20|206153.1|206028.1|206155.6|206030.6|206158.5|206033.5|206152.8|206027.8|11
1730897310000|2024-11-06 12:48:30|206149.8|206024.8|206060.9|205935.9|206209.7|206084.7|206060.9|205935.9|19
1730897320000|2024-11-06 12:48:40|206068.4|205943.4|206054.8|205929.8|206068.4|205968.8|206003.5|205918.4|23
1730897330000|2024-11-06 12:48:50|206054.9|205929.9|206222.7|206097.7|206222.7|206097.7|206054.9|205929.9|29
1730897340000|2024-11-06 12:49:00|206216.4|206091.4|206208.2|206083.2|206226.7|206101.7|206207.7|206082.7|17
1730897350000|2024-11-06 12:49:10|206208.7|206083.7|206199.2|206074.2|206221.8|206096.8|206188.6|206063.6|23
1730897360000|2024-11-06 12:49:20|206198.9|206073.9|206199.4|206074.4|206199.4|206074.4|206198.6|206073.6|5
1730897370000|2024-11-06 12:49:30|206198.6|206073.6|206216.2|206091.2|206222|206097|206193.3|206068.3|18
1730897380000|2024-11-06 12:49:40|206216.4|206091.4|206211.7|206086.7|206224|206099|206211.7|206086.7|8
1730897390000|2024-11-06 12:49:50|206208.1|206083.1|206207.8|206082.8|206208.1|206083.1|206207.2|206082.2|7
1730897400000|2024-11-06 12:50:00|206205|206080|206153.6|206028.6|206205|206080|206149.1|206024.1|17
1730897410000|2024-11-06 12:50:10|206154.2|206029.2|206156.5|206026.3|206156.5|206029.2|206146.2|206021.2|9
1730897420000|2024-11-06 12:50:20|206155.2|206024.7|206150.8|206025.8|206156.6|206028.3|206149.5|206024|14
1730897430000|2024-11-06 12:50:30|206152.9|206027.9|206140.8|206012.5|206152.9|206027.9|206139.5|206012.1|16
1730897440000|2024-11-06 12:50:40|206131.1|206001.9|205997.2|205872.2|206131.1|206001.9|205987.7|205862.7|24
1730897450000|2024-11-06 12:50:50|205999.1|205874.1|206104.3|205979.3|206108|205983|205999.1|205874.1|19
1730897460000|2024-11-06 12:51:00|206105.6|205980.6|206230.5|206105.5|206233.5|206108.5|206105.6|205980.6|20
1730897470000|2024-11-06 12:51:10|206230|206105|206241.1|206116.1|206245.9|206120.9|206230|206105|14
1730897480000|2024-11-06 12:51:20|206205.5|206080.5|206266|206141|206266|206141|206189.9|206064.9|21
1730897490000|2024-11-06 12:51:30|206265.2|206140.2|206228.7|206103.7|206265.5|206140.5|206221.2|206096.2|14
1730897500000|2024-11-06 12:51:40|206225.4|206100.4|206233.1|206108.1|206235.6|206110.6|206225.4|206100.4|10
1730897510000|2024-11-06 12:51:50|206234.4|206109.4|206244.3|206119.3|206247.8|206122.8|206229.1|206104.1|32
1730897520000|2024-11-06 12:52:00|206197|206072|206207.6|206082.6|206210.6|206085.6|206197|206072|11
1730897530000|2024-11-06 12:52:10|206201.1|206076.1|206200.6|206075.6|206201.6|206076.6|206200.6|206075.6|7
1730897540000|2024-11-06 12:52:20|206199.1|206074.1|206166.2|206041.2|206199.1|206074.1|206143|206018|21
1730897550000|2024-11-06 12:52:30|206179.9|206054.9|206135.6|206010.6|206180.6|206055.6|206135.6|206010.6|19
1730897560000|2024-11-06 12:52:40|206134.7|206009.7|206136.6|206011.6|206136.6|206048.3|206096.3|205996.4|10
1730897570000|2024-11-06 12:52:50|206136.1|206011.1|206308|206183|206308.7|206183.7|206128.3|206003.3|19
1730897580000|2024-11-06 12:53:00|206313.5|206188.5|206316.3|206191.3|206316.9|206191.9|206310.9|206185.9|21
1730897590000|2024-11-06 12:53:10|206316|206191|206314.9|206189.9|206316|206191|206309.3|206184.3|24
1730897600000|2024-11-06 12:53:20|206324.6|206199.6|206304|206179|206331.1|206206.1|206301.1|206176.1|23
1730897610000|2024-11-06 12:53:30|206303.6|206178.6|206303.8|206178.8|206304.6|206179.6|206303.1|206178.1|24
1730897620000|2024-11-06 12:53:40|206303.2|206178.2|206334.5|206209.1|206337|206212|206301.7|206176.7|20
1730897630000|2024-11-06 12:53:50|206334.8|206209.5|206365.8|206240.8|206369.4|206241.1|206333.8|206208.8|12
1730897640000|2024-11-06 12:54:00|206365.7|206240.7|206350.9|206225.9|206367.9|206242.9|206350.2|206225.2|23
1730897650000|2024-11-06 12:54:10|206350|206225|206224.1|206099.1|206358|206233|206219.5|206094.5|18
1730897660000|2024-11-06 12:54:20|206224.3|206099.3|206205.2|206080.2|206224.3|206099.3|206187.7|206062.7|21
1730897670000|2024-11-06 12:54:30|206204.8|206079.8|206200.5|206075.5|206205.2|206080.2|206200.5|206075.5|13
1730897680000|2024-11-06 12:54:40|206200.8|206075.8|206204.3|206079.3|206204.7|206079.7|206180.1|206055.1|11
1730897690000|2024-11-06 12:54:50|206208.9|206083.9|206210.5|206085.5|206213.4|206088.4|206206.1|206081.1|21
1730897700000|2024-11-06 12:55:00|206210.3|206085.3|206207.7|206082.7|206210.3|206085.3|206200.8|206073.1|27
1730897710000|2024-11-06 12:55:10|206207.1|206082.1|206165.2|206040.2|206208.9|206083.9|206138.9|206013.9|25
1730897720000|2024-11-06 12:55:20|206167.3|206042.3|206171.3|206046.3|206173.5|206048.5|206148.7|206023.7|16
1730897730000|2024-11-06 12:55:30|206170.8|206045.8|206237.4|206112.4|206238.2|206113.2|206162.9|206037.9|18
1730897740000|2024-11-06 12:55:40|206237.6|206112.6|206229.1|206104.1|206240.8|206115.8|206226.1|206101.1|25
1730897750000|2024-11-06 12:55:50|206228.6|206103.6|206229.4|206104.4|206229.6|206104.6|206228.6|206103.6|6
1730897760000|2024-11-06 12:56:00|206223.2|206098.2|206167.1|206042.1|206223.2|206098.2|206161.4|206036.4|7
1730897770000|2024-11-06 12:56:10|206165.9|206040.9|206170.9|206045.9|206174.1|206049.1|206156.9|206031.9|16
1730897780000|2024-11-06 12:56:20|206169.2|206044.2|206189.8|206064.8|206190.3|206065.3|206169.2|206044.2|16
1730897790000|2024-11-06 12:56:30|206190.3|206065.3|206190.6|206065.6|206197.8|206072.8|206185.7|206060.7|14
1730897800000|2024-11-06 12:56:40|206191.6|206066.6|206193.8|206068.8|206193.8|206068.8|206184.1|206059.1|13
1730897810000|2024-11-06 12:56:50|206193.5|206068.5|206193.9|206068.9|206193.9|206068.9|206183.5|206058.5|14
1730897820000|2024-11-06 12:57:00|206195.6|206070.6|206196.6|206071.6|206197.3|206072.3|206194.6|206069.6|12
1730897830000|2024-11-06 12:57:10|206195.7|206070.7|206194.1|206069.1|206197.1|206072.1|206193.4|206068.4|10
1730897840000|2024-11-06 12:57:20|206196|206071|206191.6|206066.6|206199.3|206074.3|206191.5|206066.5|20
1730897850000|2024-11-06 12:57:30|206183.6|206058.6|206192.7|206067.7|206197.3|206072.3|206165.6|206040.6|17
1730897860000|2024-11-06 12:57:40|206193.4|206068.4|206186.8|206061.8|206197.5|206072.5|206184.7|206059.7|8
1730897870000|2024-11-06 12:57:50|206186.2|206061.2|206166.4|206116.4|206203.5|206116.4|206155.3|206043.1|13
1730897880000|2024-11-06 12:58:00|206162|206112|206225.9|206093.9|206231.8|206115.2|206162|206078.4|10
1730897890000|2024-11-06 12:58:10|206223.5|206096.3|206221.2|206096.2|206248.8|206123.8|206221.1|206094.3|18
1730897900000|2024-11-06 12:58:20|206221.5|206096.5|206349.5|206224.5|206358.8|206233.8|206221.5|206096.5|23
1730897910000|2024-11-06 12:58:30|206349.7|206224.7|206384.3|206259.3|206389.4|206264.4|206349.7|206224.7|18
1730897920000|2024-11-06 12:58:40|206381.9|206256.9|206382.5|206257.5|206384.7|206259.7|206373.1|206248.1|19
1730897930000|2024-11-06 12:58:50|206382.9|206257.9|206417.3|206292.3|206439.8|206314.8|206371.1|206246.1|30
1730897940000|2024-11-06 12:59:00|206420.3|206295.3|206459.5|206334.5|206459.5|206334.5|206420.3|206295.3|22
1730897950000|2024-11-06 12:59:10|206467.2|206326.3|206446.3|206321.3|206467.2|206338.8|206446|206321|16
1730897960000|2024-11-06 12:59:20|206442.6|206317.6|206474.7|206349.7|206543|206418|206442.1|206317.1|24
1730897970000|2024-11-06 12:59:30|206475|206350|206440.2|206315.2|206478.8|206353.8|206440.2|206315.2|36
1730897980000|2024-11-06 12:59:40|206442.1|206317.1|206449.2|206324.2|206481.8|206356.8|206442.1|206317.1|26
1730897990000|2024-11-06 12:59:50|206449|206324|206453|206328|206453.7|206328.7|206448.8|206323.8|15
1730898000000|2024-11-06 13:00:00|206452.8|206327.8|206526.6|206401.6|206545.1|206439.4|206446.3|206327.8|18
1730898010000|2024-11-06 13:00:10|206524.2|206399.2|206539.8|206414.8|206554.5|206457.7|206507.7|206399.2|20
1730898020000|2024-11-06 13:00:20|206537.7|206412.7|206512|206387|206550.6|206448.6|206473.7|206376.3|19
1730898030000|2024-11-06 13:00:30|206509.6|206384.6|206494.6|206369.6|206509.6|206419.7|206437.1|206349|36
1730898040000|2024-11-06 13:00:40|206436.5|206386.5|206474.4|206349.4|206488.5|206386.5|206436.5|206339.7|20
1730898050000|2024-11-06 13:00:50|206471.5|206346.5|206485.2|206360.2|206493.2|206368.2|206462.8|206337.8|15
1730898060000|2024-11-06 13:01:00|206487.9|206362.9|206480.2|206355.2|206488.4|206363.4|206479.6|206354.6|10
1730898070000|2024-11-06 13:01:10|206482.7|206357.7|206500.8|206375.8|206509.6|206384.6|206461.9|206334|20
1730898080000|2024-11-06 13:01:20|206499.9|206374.9|206456.7|206331.7|206502.8|206377.8|206450.3|206325.3|18
1730898090000|2024-11-06 13:01:30|206458.1|206333.1|206463|206338|206464.6|206339.6|206447.8|206322.8|17
1730898100000|2024-11-06 13:01:40|206462.8|206337.8|206505.5|206380.5|206512.8|206387.8|206429.9|206304.9|20
1730898110000|2024-11-06 13:01:50|206505|206380|206504.7|206379.7|206507.7|206382.7|206504.7|206379.7|6
1730898120000|2024-11-06 13:02:00|206504|206379|206527|206402|206557.9|206432.9|206504|206379|23
1730898130000|2024-11-06 13:02:10|206528.4|206403.4|206534.3|206409.3|206546.4|206421.4|206507.1|206382.1|25
1730898140000|2024-11-06 13:02:20|206531.8|206406.8|206501.8|206376.8|206535|206410|206501.3|206376.3|20
1730898150000|2024-11-06 13:02:30|206499.2|206374.2|206519.9|206394.9|206538.4|206413.4|206481.9|206356.9|28
1730898160000|2024-11-06 13:02:40|206519.8|206394.8|206518.6|206393.6|206524.8|206399.8|206517.6|206392.6|7
1730898170000|2024-11-06 13:02:50|206514.5|206389.5|206491.3|206366.3|206518.7|206393.7|206487.8|206362.8|18
1730898180000|2024-11-06 13:03:00|206491.5|206366.5|206483.1|206358.1|206501.8|206376.8|206483.1|206358.1|21
1730898190000|2024-11-06 13:03:10|206480.1|206355.1|206484.8|206359.8|206491.3|206366.3|206477.5|206352.5|23
1730898200000|2024-11-06 13:03:20|206489.8|206364.8|206482.7|206357.7|206492.1|206367.1|206479|206354|26
1730898210000|2024-11-06 13:03:30|206483.1|206358.1|206389|206339|206483.1|206358.1|206375.7|206250.7|19
1730898220000|2024-11-06 13:03:40|206387.3|206337.3|206426.1|206301.1|206426.1|206337.4|206366.6|206262.8|23
1730898230000|2024-11-06 13:03:50|206408.5|206283.5|206405.7|206280.7|206428.6|206303.6|206397.1|206272.1|19
1730898240000|2024-11-06 13:04:00|206422.9|206297.9|206390.9|206265.9|206426|206301|206381.1|206256.1|17
1730898250000|2024-11-06 13:04:10|206388.6|206263.6|206394.7|206269.7|206395.5|206270.5|206385.1|206260.1|18
1730898260000|2024-11-06 13:04:20|206395.3|206270.3|206469.8|206344.8|206477.1|206352.1|206388.1|206263.1|14
1730898270000|2024-11-06 13:04:30|206461.8|206336.8|206461.1|206336.1|206466|206341|206412.6|206287.6|22
1730898280000|2024-11-06 13:04:40|206421.6|206296.6|206419.3|206294.3|206422.9|206297.9|206411.7|206286.7|19
1730898290000|2024-11-06 13:04:50|206417.1|206292.1|206420.4|206295.4|206462.4|206360.9|206390.1|206265.1|23
1730898300000|2024-11-06 13:05:00|206438.9|206313.9|206434|206309|206443.9|206318.9|206420.2|206295.2|28
1730898310000|2024-11-06 13:05:10|206436|206311|206432.6|206307.6|206449|206324|206432.4|206307.4|23
1730898320000|2024-11-06 13:05:20|206432.7|206307.7|206456.1|206331.1|206469.4|206363.3|206400.1|206307.7|25
1730898330000|2024-11-06 13:05:30|206456.2|206331.2|206413.2|206288.2|206459.1|206363|206400.3|206281.7|19
1730898340000|2024-11-06 13:05:40|206411.1|206286.1|206399.2|206274.2|206411.1|206286.1|206392.5|206267.5|10
1730898350000|2024-11-06 13:05:50|206398.2|206273.2|206396.1|206271.1|206399.2|206274.2|206395.8|206270.8|5
1730898360000|2024-11-06 13:06:00|206395.3|206270.3|206435.4|206310.4|206438.6|206313.6|206395.3|206270.3|20
1730898370000|2024-11-06 13:06:10|206436.2|206311.2|206479.7|206354.7|206481.8|206356.8|206436.2|206311.2|29
1730898380000|2024-11-06 13:06:20|206473.9|206348.9|206463.3|206338.3|206473.9|206348.9|206458.8|206333.8|19
1730898390000|2024-11-06 13:06:30|206468|206343|206430.3|206305.3|206468|206343|206425.8|206300.8|21
1730898400000|2024-11-06 13:06:40|206423.1|206298.1|206415|206290|206430.3|206305.3|206406.1|206281.1|20
1730898410000|2024-11-06 13:06:50|206412|206287|206425.7|206300.7|206437.4|206312.4|206389.4|206264.4|20
1730898420000|2024-11-06 13:07:00|206416.9|206291.9|206470|206345|206475.8|206350.8|206415.7|206290.7|18
1730898430000|2024-11-06 13:07:10|206467.8|206342.8|206468.2|206343.2|206471.5|206346.5|206459.9|206334.9|21
1730898440000|2024-11-06 13:07:20|206467.2|206342.2|206466.6|206341.6|206469.3|206344.3|206464.5|206339.5|8
1730898450000|2024-11-06 13:07:30|206467.8|206342.8|206471.1|206346.1|206473.7|206348.7|206467.8|206342.8|10
1730898460000|2024-11-06 13:07:40|206473.2|206348.2|206471.6|206346.6|206473.2|206348.2|206467.9|206342.9|5
1730898470000|2024-11-06 13:07:50|206471.1|206346.1|206471.1|206346.1|206471.1|206346.1|206471.1|206346.1|1
1730898480000|2024-11-06 13:08:00|206469.1|206344.1|206471.4|206346.4|206472.9|206347.9|206467.3|206342.3|8
1730898490000|2024-11-06 13:08:10|206471.6|206346.6|206470.2|206345.2|206472.9|206347.9|206469.1|206344.1|8
1730898500000|2024-11-06 13:08:20|206465|206340|206464|206339|206465|206340|206464|206339|2
1730898510000|2024-11-06 13:08:30|206456.7|206331.7|206452.6|206327.6|206458.5|206333.5|206452.6|206327.6|16
1730898520000|2024-11-06 13:08:40|206449.8|206324.8|206388.3|206263.3|206453.4|206328.4|206372.1|206247.1|25
1730898530000|2024-11-06 13:08:50|206403.5|206278.5|206424.6|206299.6|206424.6|206299.6|206403.5|206278.5|7
1730898540000|2024-11-06 13:09:00|206420.5|206295.5|206425.3|206300.3|206434|206309|206411.2|206286.2|19
1730898550000|2024-11-06 13:09:10|206421.6|206296.6|206434.2|206309.2|206438.8|206313.8|206421.6|206296.6|9
1730898560000|2024-11-06 13:09:20|206434.8|206309.8|206470.4|206345.4|206475.7|206350.7|206434.8|206309.8|13
1730898570000|2024-11-06 13:09:30|206460.8|206335.8|206455.5|206330.5|206463.9|206338.9|206455.5|206330.5|11
1730898580000|2024-11-06 13:09:40|206454.7|206329.7|206468.4|206343.4|206468.4|206343.4|206454.7|206329.7|5
1730898590000|2024-11-06 13:09:50|206462.3|206337.3|206471.7|206346.7|206474.6|206349.6|206462.3|206337.3|16
1730898600000|2024-11-06 13:10:00|206465.2|206340.2|206468.9|206343.9|206471.7|206346.7|206458.1|206333.1|19
1730898610000|2024-11-06 13:10:10|206470.6|206345.6|206465.4|206340.4|206475.5|206350.5|206463.8|206338.8|15
1730898620000|2024-11-06 13:10:20|206467.9|206342.9|206407.8|206282.8|206472.2|206347.2|206407.8|206282.8|23
1730898630000|2024-11-06 13:10:30|206412.3|206287.3|206416.9|206291.9|206417|206292|206406|206281|11
1730898640000|2024-11-06 13:10:40|206412.5|206287.5|206436.7|206311.7|206437.7|206312.7|206408.9|206283.9|20
1730898650000|2024-11-06 13:10:50|206433.2|206308.2|206433.6|206308.6|206439.1|206314.1|206432.6|206307.6|9
1730898660000|2024-11-06 13:11:00|206437.9|206312.9|206423.4|206298.4|206437.9|206312.9|206417.6|206292.6|14
1730898670000|2024-11-06 13:11:10|206420.1|206295.1|206420.8|206295.8|206428.3|206303.3|206416|206291|26
1730898680000|2024-11-06 13:11:20|206411.9|206286.9|206409.4|206284.4|206424.7|206299.7|206405.7|206280.7|24
1730898690000|2024-11-06 13:11:30|206409.3|206284.3|206393.9|206268.9|206430.8|206305.8|206372.3|206247.3|33
1730898700000|2024-11-06 13:11:40|206393.8|206268.8|206353.7|206228.7|206393.8|206268.8|206342.9|206217.9|32
1730898710000|2024-11-06 13:11:50|206352.5|206227.5|206351|206301|206400.3|206311.5|206337.4|206227.5|21
1730898720000|2024-11-06 13:12:00|206354.8|206304.8|206362.6|206237.6|206388.5|206316.2|206347.8|206231.8|32
1730898730000|2024-11-06 13:12:10|206355.6|206230.6|206328.1|206278.1|206384.6|206313.1|206328.1|206230.6|29
1730898740000|2024-11-06 13:12:20|206339.1|206289.1|206343.5|206293.5|206343.5|206293.5|206326.2|206276.2|25
1730898750000|2024-11-06 13:12:30|206346.8|206296.8|206353.8|206303.8|206388.7|206303.8|206339.8|206251.6|21
1730898760000|2024-11-06 13:12:40|206349.6|206299.6|206346.7|206296.7|206360.5|206310.5|206335.4|206285.4|12
1730898770000|2024-11-06 13:12:50|206351.6|206301.6|206361|206311|206361|206311|206337.2|206287.2|11
1730898780000|2024-11-06 13:13:00|206340.7|206290.7|206347.1|206297.1|206377.6|206307.9|206334.2|206231.1|16
1730898790000|2024-11-06 13:13:10|206351.1|206301.1|206382.7|206257.7|206395.3|206315.9|206351.1|206251.4|15
1730898800000|2024-11-06 13:13:20|206388.6|206263.6|206383.3|206258.3|206391.2|206308.6|206343.2|206242.7|24
1730898810000|2024-11-06 13:13:30|206376.5|206251.5|206386.3|206261.3|206393.7|206308.8|206358.8|206249.2|15
1730898820000|2024-11-06 13:13:40|206385.8|206260.8|206344.2|206294.2|206407.1|206318.7|206335.6|206252.8|24
1730898830000|2024-11-06 13:13:50|206337.1|206287.1|206337.9|206287.9|206346|206296|206324.7|206274.7|5
1730898840000|2024-11-06 13:14:00|206341.3|206291.3|206388|206263|206388|206300.1|206336.8|206263|15
1730898850000|2024-11-06 13:14:10|206378.7|206253.7|206430.7|206305.7|206476.2|206377.5|206376.3|206251.3|33
1730898860000|2024-11-06 13:14:20|206435.7|206310.7|206429.2|206304.2|206435.7|206310.7|206429.2|206304.2|16
1730898870000|2024-11-06 13:14:30|206429.5|206304.5|206382.2|206332.2|206429.9|206332.3|206377.3|206282.2|14
1730898880000|2024-11-06 13:14:40|206378.6|206328.6|206378.6|206328.6|206404.3|206328.6|206378.6|206279.3|3
1730898890000|2024-11-06 13:14:50|206404.3|206279.3|206400.8|206275.8|206417.3|206292.3|206400.1|206275.1|25
1730898900000|2024-11-06 13:15:00|206414.5|206289.5|206345.1|206295.1|206418.4|206301.8|206335.9|206275.5|17
1730898910000|2024-11-06 13:15:10|206348.5|206298.5|206397.2|206272.2|206401.6|206314.6|206348.4|206272.2|21
1730898920000|2024-11-06 13:15:20|206396.7|206271.7|206340.4|206290.4|206400.9|206290.4|206329.3|206262|20
1730898930000|2024-11-06 13:15:30|206341.4|206291.4|206343.4|206293.4|206347|206297|206327.4|206277.4|11
1730898940000|2024-11-06 13:15:40|206333|206283|206350.2|206300.2|206354.4|206304.4|206333|206283|15
1730898950000|2024-11-06 13:15:50|206341.9|206291.9|206344.7|206294.7|206358.9|206308.9|206341.9|206291.9|8
1730898960000|2024-11-06 13:16:00|206353|206303|206336.1|206286.1|206381.6|206306.9|206314.4|206256.6|22
1730898970000|2024-11-06 13:16:10|206339.7|206289.7|206389.7|206264.7|206392.4|206304.9|206337.7|206260.7|22
1730898980000|2024-11-06 13:16:20|206390.1|206265.1|206396.1|206271.1|206400.8|206275.8|206371.3|206246.3|34
1730898990000|2024-11-06 13:16:30|206396.3|206271.3|206372.5|206247.5|206403.3|206296.4|206343.1|206243.5|24
1730899000000|2024-11-06 13:16:40|206364.6|206239.6|206398.6|206273.6|206398.9|206306.4|206335.6|206234.4|22
1730899010000|2024-11-06 13:16:50|206398.9|206273.9|206384.9|206259.9|206398.9|206273.9|206364.2|206239.2|16
1730899020000|2024-11-06 13:17:00|206390.1|206265.1|206386.1|206261.1|206392.3|206267.3|206380.5|206255.5|16
1730899030000|2024-11-06 13:17:10|206380.6|206255.6|206380|206330|206438.6|206330|206373.3|206255.6|21
1730899040000|2024-11-06 13:17:20|206406.6|206281.6|206434.8|206309.8|206440|206315|206404.8|206279.8|19
1730899050000|2024-11-06 13:17:30|206423.5|206298.5|206429.9|206304.9|206438.3|206337.9|206380.2|206282.5|25
1730899060000|2024-11-06 13:17:40|206433.4|206308.4|206416.1|206291.1|206434.1|206329.6|206379.6|206291|19
1730899070000|2024-11-06 13:17:50|206379.1|206329.1|206379.1|206329.1|206432.8|206333.1|206376.6|206304.4|23
1730899080000|2024-11-06 13:18:00|206382.4|206332.4|206497.2|206372.2|206497.2|206402.6|206378.3|206311.7|24
1730899090000|2024-11-06 13:18:10|206480.3|206355.3|206420.8|206295.8|206495|206400.1|206407.2|206295.8|22
1730899100000|2024-11-06 13:18:20|206422.9|206297.9|206407|206282|206425.8|206300.8|206404.5|206279.5|19
1730899110000|2024-11-06 13:18:30|206406.1|206281.1|206399.1|206274.1|206411.1|206286.1|206393.4|206268.4|14
1730899120000|2024-11-06 13:18:40|206412.7|206287.7|206313.3|206188.3|206412.7|206287.7|206302.2|206177.2|26
1730899130000|2024-11-06 13:18:50|206309.6|206184.6|206339.1|206214.1|206339.1|206214.1|206309.6|206184.6|8
1730899140000|2024-11-06 13:19:00|206336.2|206211.2|206333.4|206208.4|206339|206214|206332.9|206207.9|10
1730899150000|2024-11-06 13:19:10|206334|206209|206376.5|206251.5|206387.2|206281.5|206331.5|206209|27
1730899160000|2024-11-06 13:19:20|206376.3|206251.3|206370.3|206245.3|206384.4|206259.4|206363.6|206238.6|32
1730899170000|2024-11-06 13:19:30|206370.7|206245.7|206256.2|206131.2|206371|206246|206203.7|206113.1|29
1730899180000|2024-11-06 13:19:40|206256.6|206131.6|206245.5|206120.5|206261|206162.5|206203.4|206111.3|25
1730899190000|2024-11-06 13:19:50|206232.9|206107.9|206241.2|206116.2|206255|206167.1|206217.1|206104.7|24
1730899200000|2024-11-06 13:20:00|206237.1|206112.1|206112.3|205987.3|206267.8|206142.8|206112.3|205987.3|31
1730899210000|2024-11-06 13:20:10|206132.1|206007.1|206059.2|205934.2|206132.1|206015.2|206054|205929|25
1730899220000|2024-11-06 13:20:20|206051.9|205926.9|206041.4|205916.4|206058.5|205933.5|206041.4|205916.4|5
1730899230000|2024-11-06 13:20:30|206042.1|205917.1|205949.9|205824.9|206048.6|205923.6|205949.9|205824.9|19
1730899240000|2024-11-06 13:20:40|205951.3|205826.3|205915.7|205790.7|205957.1|205832.1|205905.2|205780.2|27
1730899250000|2024-11-06 13:20:50|205914.9|205789.9|205906.1|205781.1|205925.6|205800.6|205903.7|205778.7|18
1730899260000|2024-11-06 13:21:00|205915.7|205790.7|205847.7|205722.7|205928.5|205816.6|205843|205722.7|31
1730899270000|2024-11-06 13:21:10|205842.8|205717.8|205827.1|205702.1|205849.5|205765.1|205815.1|205693.4|29
1730899280000|2024-11-06 13:21:20|205816.7|205691.7|205641.7|205516.7|205831.4|205706.4|205639.4|205514.4|31
1730899290000|2024-11-06 13:21:30|205642.6|205517.6|205584.6|205459.6|205644.2|205546.1|205570.1|205445.1|30
1730899300000|2024-11-06 13:21:40|205582.4|205457.4|205532.9|205407.9|205583.6|205463.8|205493.9|205407.9|35
1730899310000|2024-11-06 13:21:50|205542.6|205417.6|205622.6|205497.6|205633.9|205508.9|205538.8|205413.8|33
1730899320000|2024-11-06 13:22:00|205636.3|205511.3|205647.9|205519|205675.9|205581.3|205592.2|205502.9|31
1730899330000|2024-11-06 13:22:10|205648.9|205501.4|205630|205505|205648.9|205517.7|205623.4|205498.4|18
1730899340000|2024-11-06 13:22:20|205614|205489|205608.3|205483.3|205661.5|205542.8|205583.2|205483.3|27
1730899350000|2024-11-06 13:22:30|205622.7|205497.7|205645.9|205520.9|205658.2|205547.7|205570.6|205497.7|18
1730899360000|2024-11-06 13:22:40|205649.2|205524.2|205679.4|205554.4|205684.4|205559.4|205603.4|205478.4|15
1730899370000|2024-11-06 13:22:50|205678.8|205553.8|205676.7|205551.7|205690.6|205565.6|205675.5|205550.5|19
1730899380000|2024-11-06 13:23:00|205683.4|205558.4|205745.2|205620.2|205754.7|205629.7|205679.5|205554.5|20
1730899390000|2024-11-06 13:23:10|205748.4|205623.4|205746.8|205621.8|205750.6|205625.6|205732.7|205607.7|17
1730899400000|2024-11-06 13:23:20|205732.3|205607.3|205732.1|205607.1|205786.8|205661.8|205717.6|205592.6|24
1730899410000|2024-11-06 13:23:30|205731.8|205606.8|205771|205646|205771|205646|205720.1|205595.1|23
1730899420000|2024-11-06 13:23:40|205755.5|205630.5|205864.5|205739.5|205864.5|205739.5|205753.1|205628.1|23
1730899430000|2024-11-06 13:23:50|205866.2|205741.2|205866.1|205741.1|205869.2|205744.2|205863.2|205738.2|23
1730899440000|2024-11-06 13:24:00|205871.3|205746.3|205867.1|205742.1|205893.7|205768.7|205859.3|205734.3|26
1730899450000|2024-11-06 13:24:10|205870.7|205745.7|205903.6|205778.6|205923|205798|205848.6|205723.6|21
1730899460000|2024-11-06 13:24:20|205922.9|205797.9|205895|205770|205922.9|205797.9|205834.1|205768.5|15
1730899470000|2024-11-06 13:24:30|205888.5|205763.5|205849.3|205722.5|205906.1|205781.1|205818|205696.7|15
1730899480000|2024-11-06 13:24:40|205849.5|205723.4|205852|205727|205875.5|205783.9|205833.9|205723.4|11
1730899490000|2024-11-06 13:24:50|205873.2|205743.7|205873.3|205823.3|205883.7|205833.7|205831.1|205723.3|17
1730899500000|2024-11-06 13:25:00|205886.7|205836.7|205927.5|205783.4|205933.4|205836.7|205874.1|205781.2|14
1730899510000|2024-11-06 13:25:10|205937.5|205793.4|205929.6|205804.6|205946.6|205819.5|205920.9|205781.8|16
1730899520000|2024-11-06 13:25:20|205939.3|205814.3|205910.1|205785.1|205945.1|205820.1|205910.1|205785.1|16
1730899530000|2024-11-06 13:25:30|205906|205781|205867.5|205742.5|205906|205802.8|205852.8|205730.1|20
1730899540000|2024-11-06 13:25:40|205856.7|205731.7|205835.2|205710.2|205883.6|205758.6|205835.2|205710.2|24
1730899550000|2024-11-06 13:25:50|205838.4|205713.4|205861.8|205736.8|205884|205777.5|205811.4|205713.4|26
1730899560000|2024-11-06 13:26:00|205859.7|205734.7|205852.8|205727.8|205884.2|205776|205818|205727.8|24
1730899570000|2024-11-06 13:26:10|205872.2|205747.2|205861.7|205736.7|205875.7|205769.3|205819.3|205731.4|22
1730899580000|2024-11-06 13:26:20|205861.4|205736.4|205835.7|205710.7|205864.2|205758.9|205808.9|205703.8|17
1730899590000|2024-11-06 13:26:30|205822.3|205697.3|205818.8|205693.8|205838.1|205713.1|205814.5|205689.5|12
1730899600000|2024-11-06 13:26:40|205818.1|205693.1|205771.8|205721.8|205818.1|205734.3|205763.7|205671.1|13
1730899610000|2024-11-06 13:26:50|205794.1|205669.1|205791.9|205666.9|205803.3|205718.8|205768.8|205655.8|16
1730899620000|2024-11-06 13:27:00|205782.9|205657.9|205731.3|205606.3|205800.5|205675.5|205731.3|205606.3|24
1730899630000|2024-11-06 13:27:10|205731.7|205606.7|205822.3|205697.3|205827.3|205702.3|205692.7|205606.7|14
1730899640000|2024-11-06 13:27:20|205821.1|205696.1|205800.3|205675.3|205821.1|205696.1|205770.5|205645.5|17
1730899650000|2024-11-06 13:27:30|205795|205670|205719.1|205669.1|205810.2|205707|205712.1|205629.1|32
1730899660000|2024-11-06 13:27:40|205770.9|205645.9|205726.1|205676.1|205784.2|205684.1|205714.5|205626.1|28
1730899670000|2024-11-06 13:27:50|205717.7|205667.7|205775.9|205650.9|205778.9|205680|205715.3|205615.3|17
1730899680000|2024-11-06 13:28:00|205791|205666|205775.9|205650.9|205791|205666|205775.9|205650.9|2
1730899690000|2024-11-06 13:28:10|205778.6|205653.6|205877.9|205752.9|205896|205806.9|205778.6|205653.6|20
1730899700000|2024-11-06 13:28:20|205879|205754|205880.4|205755.4|205897.3|205772.3|205818.3|205730.1|30
1730899710000|2024-11-06 13:28:30|205880.7|205755.7|205849.8|205724.8|205880.9|205755.9|205833.6|205708.6|25
1730899720000|2024-11-06 13:28:40|205852.3|205727.3|205892.2|205767.2|205893.7|205768.7|205852.3|205727.3|13
1730899730000|2024-11-06 13:28:50|205841.2|205791.2|205888|205763|205892.8|205791.2|205841.2|205756.4|8
1730899740000|2024-11-06 13:29:00|205887.9|205762.9|205856.9|205731.9|205887.9|205762.9|205774.4|205704.8|26
1730899750000|2024-11-06 13:29:10|205842.7|205717.7|205792.5|205667.5|205844.9|205719.9|205784.5|205659.5|28
1730899760000|2024-11-06 13:29:20|205787.2|205662.2|205795|205670|205808.4|205683.4|205785|205660|18
1730899770000|2024-11-06 13:29:30|205786.1|205661.1|205790.1|205665.1|205793.4|205668.4|205781.8|205656.8|17
1730899780000|2024-11-06 13:29:40|205787.2|205662.2|205784.8|205659.8|205787.2|205662.2|205777.9|205652.9|11
1730899790000|2024-11-06 13:29:50|205784.1|205659.1|205783.2|205658.2|205785.3|205660.3|205779.6|205654.6|6
1730899800000|2024-11-06 13:30:00|205780.5|205655.5|205776|205651|205781.2|205656.2|205775.7|205650.7|8
1730899810000|2024-11-06 13:30:10|205778|205653|205817.3|205767.3|205864.9|205779.3|205778|205653|14
1730899820000|2024-11-06 13:30:20|205856.4|205731.4|205804|205754|205856.4|205772.7|205803.6|205713.9|26
1730899830000|2024-11-06 13:30:30|205770.3|205720.3|205776.9|205726.9|205799.8|205735.7|205770.3|205674.8|10
1730899840000|2024-11-06 13:30:40|205781.5|205731.5|205775.8|205725.8|205835.4|205735.5|205771.8|205678.3|15
1730899850000|2024-11-06 13:30:50|205771.7|205721.7|205789.7|205664.7|205817.7|205721.7|205771.7|205662.2|17
1730899860000|2024-11-06 13:31:00|205794.1|205669.1|205788.6|205738.6|205853.7|205743.4|205784.6|205659.6|23
1730899870000|2024-11-06 13:31:10|205839|205714|205775.3|205725.3|205839|205729.9|205770.4|205714|4
1730899880000|2024-11-06 13:31:20|205809.9|205684.9|205852.2|205802.2|205913.2|205814.8|205775.3|205672.6|22
1730899890000|2024-11-06 13:31:30|205890.9|205765.9|205880.2|205755.2|205903.7|205816.5|205809.8|205699.1|22
1730899900000|2024-11-06 13:31:40|205875.4|205750.4|205929|205804|205937|205813.6|205829.5|205750.2|13
1730899910000|2024-11-06 13:31:50|205929.2|205804.2|205898.5|205773.5|205929.4|205832|205871.1|205761.2|19
1730899920000|2024-11-06 13:32:00|205894.7|205769.7|205852.7|205727.7|205906.6|205808.1|205791.7|205717.7|20
1730899930000|2024-11-06 13:32:10|205880.1|205755.1|205902.5|205777.5|205902.5|205777.5|205802.5|205729.2|16
1730899940000|2024-11-06 13:32:20|205883.1|205758.1|205903.4|205778.4|205928.1|205808|205858|205753.2|22
1730899950000|2024-11-06 13:32:30|205902.6|205777.6|206031.7|205906.7|206038.9|205913.9|205870.9|205777.6|21
1730899960000|2024-11-06 13:32:40|206028.7|205903.7|206033.9|205908.9|206054.1|205929.1|206028.7|205903.7|11
1730899970000|2024-11-06 13:32:50|206037.8|205912.8|205987.9|205862.9|206037.8|205927|205956.1|205860.8|16
1730899980000|2024-11-06 13:33:00|205984.9|205859.9|205989.6|205939.6|206048.3|205949.1|205979.8|205854.8|16
1730899990000|2024-11-06 13:33:10|206041.4|205916.4|206117.1|206067.1|206186.5|206079.6|205991.1|205905.9|29
1730900000000|2024-11-06 13:33:20|206130.6|206005.6|206142.4|206017.4|206158.7|206056.2|206106.2|206005.6|21
1730900010000|2024-11-06 13:33:30|206142|206017|206085.7|206035.7|206142|206035.7|206079.1|206001.9|8
1730900020000|2024-11-06 13:33:40|206080.4|206030.4|206153.8|206028.8|206161.1|206065.1|206048.8|205923.8|28
1730900030000|2024-11-06 13:33:50|206154.4|206029.4|206152.9|206027.9|206171.9|206046.9|206150.2|206025.2|34
1730900040000|2024-11-06 13:34:00|206150.3|206025.3|206150.9|206025.9|206162.7|206037.7|206146.9|206021.9|23
1730900050000|2024-11-06 13:34:10|206155.4|206030.4|206104.4|205979.4|206159.2|206034.2|206099.9|205974.9|29
1730900060000|2024-11-06 13:34:20|206101.1|205976.1|206105.5|205980.5|206127.3|206029.4|206072.9|205955|12
1730900070000|2024-11-06 13:34:30|206116.2|205991.2|206077.7|205952.7|206121.7|206021.1|206061.7|205936.8|22
1730900080000|2024-11-06 13:34:40|206074.4|205949.4|206070|205943.5|206131.3|206020.8|206061.9|205940|21
1730900090000|2024-11-06 13:34:50|206069|205943.8|206080.1|205955.1|206110.7|205985.7|206069|205943.5|16
1730900100000|2024-11-06 13:35:00|206083.4|205958.4|206118.4|205993.4|206138.9|206013.9|206080.2|205955.2|30
1730900110000|2024-11-06 13:35:10|206119.4|205994.4|206181.4|206056.4|206222.8|206117.2|206119.4|205994.4|23
1730900120000|2024-11-06 13:35:20|206181|206056|206109.5|205984.5|206181|206056|206088.4|205976.2|27
1730900130000|2024-11-06 13:35:30|206104.8|205979.8|206086.5|205961.5|206137.2|206042|206082.8|205957.8|14
1730900140000|2024-11-06 13:35:40|206060.4|205935.4|206015.5|205890.5|206065.1|205940.1|206015|205890|22
1730900150000|2024-11-06 13:35:50|206016.7|205891.7|206051.7|205926.7|206059.3|205952|205979.3|205889|23
1730900160000|2024-11-06 13:36:00|206051.3|205926.3|205980.6|205930.6|206057.8|205947.2|205976.8|205858.6|17
1730900170000|2024-11-06 13:36:10|206023.7|205894.9|206030.7|205905.7|206075.8|205985.5|205987.5|205894.9|22
1730900180000|2024-11-06 13:36:20|206029.9|205904.9|206069.4|205944.4|206069.6|205951.6|206001.6|205895.1|13
1730900190000|2024-11-06 13:36:30|206069.6|205944.6|206158.5|206033.5|206158.5|206033.5|206066.5|205941.5|26
1730900200000|2024-11-06 13:36:40|206154|206029|206196.3|206071.3|206220.1|206095.1|206108.2|206022.2|22
1730900210000|2024-11-06 13:36:50|206195.1|206070.1|206274.9|206149.9|206274.9|206180.3|206186.3|206070.1|25
1730900220000|2024-11-06 13:37:00|206275.8|206150.8|206267.5|206142.5|206292.8|206167.8|206239|206114|27
1730900230000|2024-11-06 13:37:10|206264.5|206139.5|206240.4|206115.4|206266.7|206141.7|206240.4|206115.4|13
1730900240000|2024-11-06 13:37:20|206235.5|206110.5|206213.6|206088.6|206235.5|206150.6|206194.6|206079.2|24
1730900250000|2024-11-06 13:37:30|206190.4|206140.4|206206.3|206081.3|206211|206140.4|206185.3|206081.3|22
1730900260000|2024-11-06 13:37:40|206190.1|206065.1|206142.7|206017.7|206190.1|206129.2|206080.1|205999.2|26
1730900270000|2024-11-06 13:37:50|206111.1|205986.1|206127.2|206002.2|206147|206030.3|206080.3|205986.1|30
1730900280000|2024-11-06 13:38:00|206127.7|206002.7|206144.1|206019.1|206161.7|206065.4|206102.8|205988.7|30
1730900290000|2024-11-06 13:38:10|206144.7|206019.7|206158.2|206033.2|206158.2|206033.2|206105.7|205980.7|19
1730900300000|2024-11-06 13:38:20|206111.4|206061.4|206244.4|206119.4|206256.7|206135.8|206102.6|206002.4|23
1730900310000|2024-11-06 13:38:30|206246.6|206121.6|206376|206251|206376|206251|206230.9|206111.8|23
1730900320000|2024-11-06 13:38:40|206365.6|206240.6|206316.6|206191.6|206418.3|206310.3|206314.2|206189.2|34
1730900330000|2024-11-06 13:38:50|206322.3|206197.3|206343.6|206218.6|206390.5|206265.5|206322.3|206197.3|29
1730900340000|2024-11-06 13:39:00|206294.4|206169.4|206331.8|206206.8|206339.8|206238.4|206257.3|206159.7|26
1730900350000|2024-11-06 13:39:10|206337.1|206212.1|206332.1|206207.1|206363.3|206268.8|206303.7|206205.8|24
1730900360000|2024-11-06 13:39:20|206332.6|206207.6|206276.8|206226.8|206347|206273.5|206266.9|206167.8|25
1730900370000|2024-11-06 13:39:30|206272.3|206222.3|206286.5|206236.5|206335.5|206236.5|206266.1|206199.2|16
1730900380000|2024-11-06 13:39:40|206284.4|206234.4|206387.3|206337.3|206468.8|206346.6|206284.4|206228.5|32
1730900390000|2024-11-06 13:39:50|206391.6|206341.6|206364.8|206314.8|206402.1|206341.6|206353.1|206256.1|11
1730900400000|2024-11-06 13:40:00|206371.6|206321.6|206330.6|206280.6|206406.6|206321.6|206307.2|206238.7|27
1730900410000|2024-11-06 13:40:10|206325.5|206275.5|206440.7|206315.7|206450.3|206342|206325.5|206256.3|21
1730900420000|2024-11-06 13:40:20|206443.3|206318.3|206452.8|206402.8|206547.4|206441|206425.7|206307.7|35
1730900430000|2024-11-06 13:40:30|206456.7|206406.7|206524.2|206399.2|206524.2|206414.6|206437.9|206353.2|33
1730900440000|2024-11-06 13:40:40|206518.1|206393.1|206552.3|206427.3|206552.3|206441.8|206463.7|206374.7|27
1730900450000|2024-11-06 13:40:50|206543.8|206418.8|206520.2|206395.2|206543.8|206444.9|206484.5|206386.8|26
1730900460000|2024-11-06 13:41:00|206536.9|206411.9|206488.2|206363.2|206538.5|206413.5|206430.7|206334.4|29
1730900470000|2024-11-06 13:41:10|206499.3|206374.3|206528.5|206403.5|206547.4|206422.4|206475.1|206350.1|31
1730900480000|2024-11-06 13:41:20|206523.2|206398.2|206541.2|206416.2|206543.1|206418.1|206502.1|206377.1|28
1730900490000|2024-11-06 13:41:30|206532.5|206407.5|206629.7|206504.7|206644.4|206519.4|206532.5|206407.5|32
1730900500000|2024-11-06 13:41:40|206636.5|206511.5|206635.3|206510.3|206658.8|206533.8|206619.2|206494.2|28
1730900510000|2024-11-06 13:41:50|206610.8|206485.8|206431.6|206381.6|206620|206495|206415.7|206290.7|26
1730900520000|2024-11-06 13:42:00|206437.3|206312.3|206364.7|206314.7|206446.3|206320.4|206348.8|206251.5|35
1730900530000|2024-11-06 13:42:10|206425.2|206294.8|206405|206274.6|206452.9|206327.9|206326|206229.1|29
1730900540000|2024-11-06 13:42:20|206405.3|206274.7|206400.6|206269.6|206432.7|206334.9|206354.6|206269|32
1730900550000|2024-11-06 13:42:30|206374.6|206324.6|206359.4|206234.4|206457.5|206332.5|206345.2|206220.2|29
1730900560000|2024-11-06 13:42:40|206361.3|206236.3|206391.9|206266.9|206418.7|206293.7|206361.3|206236.3|36
1730900570000|2024-11-06 13:42:50|206409|206280|206384.1|206257.6|206418.6|206294.8|206337.7|206223.5|28
1730900580000|2024-11-06 13:43:00|206396.4|206266.6|206398.2|206268.3|206398.2|206304.9|206350.2|206230.1|32
1730900590000|2024-11-06 13:43:10|206374|206249|206368.3|206241.2|206429.1|206304.1|206354.1|206231.2|32
1730900600000|2024-11-06 13:43:20|206392|206267|206314|206185.2|206396.4|206313.4|206302|206177|33
1730900610000|2024-11-06 13:43:30|206311.4|206181.3|206301.5|206176.5|206318.1|206204.7|206221.6|206129.9|35
1730900620000|2024-11-06 13:43:40|206300.8|206175.8|206311.3|206184.1|206330.1|206233.9|206206.4|206120.7|35
1730900630000|2024-11-06 13:43:50|206312|206184.7|206333.7|206208.7|206341|206216|206310.7|206183.4|23
1730900640000|2024-11-06 13:44:00|206334.4|206209.4|206349.7|206224.7|206394.2|206269.2|206317.2|206192.2|35
1730900650000|2024-11-06 13:44:10|206350.2|206225.2|206352.1|206227.1|206369.6|206244.6|206348.4|206223.4|22
1730900660000|2024-11-06 13:44:20|206345.4|206220.4|206295.7|206170.7|206352.1|206227.1|206275.5|206150.5|32
1730900670000|2024-11-06 13:44:30|206288.6|206163.6|206273.4|206148.4|206297.5|206172.5|206272.5|206147.5|26
1730900680000|2024-11-06 13:44:40|206272.5|206147.5|206249.3|206124.3|206272.5|206168.4|206204.8|206079.8|27
1730900690000|2024-11-06 13:44:50|206246.7|206121.7|206295.5|206170.5|206300.3|206175.3|206194.1|206084.6|19
1730900700000|2024-11-06 13:45:00|206307.4|206182.4|206314.6|206189.6|206334.7|206225.3|206265.9|206165.5|29
1730900710000|2024-11-06 13:45:10|206303.9|206178.9|206236|206111|206373.7|206248.7|206212|206111|27
1730900720000|2024-11-06 13:45:20|206239.6|206114.6|206168.9|206118.9|206248.8|206144.7|206167.3|206086.3|25
1730900730000|2024-11-06 13:45:30|206174.2|206124.2|206177.6|206127.6|206244.3|206132.7|206171.9|206066.1|14
1730900740000|2024-11-06 13:45:40|206190.6|206140.6|206228.8|206103.8|206240.6|206140.6|206190.6|206088|14
1730900750000|2024-11-06 13:45:50|206238.8|206113.8|206236.9|206186.9|206292.6|206193.8|206224.9|206100.3|17
1730900760000|2024-11-06 13:46:00|206281.2|206156.2|206285.2|206160.2|206297.8|206180.1|206230.1|206120.8|17
1730900770000|2024-11-06 13:46:10|206285.7|206160.7|206253.2|206128.2|206285.7|206176.1|206217.4|206117.6|17
1730900780000|2024-11-06 13:46:20|206252.5|206127.5|206237.8|206112.8|206252.5|206127.5|206234.5|206109.5|19
1730900790000|2024-11-06 13:46:30|206236.8|206111.8|206234.4|206109.4|206246.5|206121.5|206234.4|206109.4|17
1730900800000|2024-11-06 13:46:40|206235.8|206110.8|206234.8|206109.8|206239.8|206114.8|206234.8|206109.8|10
1730900810000|2024-11-06 13:46:50|206235|206110|206264.1|206139.1|206268.7|206143.7|206235|206110|8
1730900820000|2024-11-06 13:47:00|206267.2|206142.2|206235.1|206185.1|206330|206205|206234.4|206131.9|27
1730900830000|2024-11-06 13:47:10|206239.4|206189.4|206237.9|206112.9|206272.5|206189.4|206236.7|206111.7|20
1730900840000|2024-11-06 13:47:20|206238.6|206113.6|206043.5|205918.5|206238.6|206113.6|206017.9|205913.5|34
1730900850000|2024-11-06 13:47:30|206048.5|205923.5|206033.2|205908.2|206059|205959.4|205983.3|205897.3|34
1730900860000|2024-11-06 13:47:40|206030.4|205905.4|206062.3|205937.3|206110.9|206022.3|206027.2|205902.2|31
1730900870000|2024-11-06 13:47:50|206081|205956|206080.4|205955.4|206096.9|205971.9|206053.1|205928.1|30
1730900880000|2024-11-06 13:48:00|206080.5|205955.5|206059.3|205934.3|206083.3|205969.2|206014.5|205927.2|11
1730900890000|2024-11-06 13:48:10|206054.7|205929.7|206059.6|205934.6|206067.3|205942.3|206041.2|205916.2|14
1730900900000|2024-11-06 13:48:20|206048.5|205923.5|206004.6|205879.6|206065.4|205940.4|206001.3|205876.3|16
1730900910000|2024-11-06 13:48:30|206005.8|205880.8|206049.2|205924.2|206068.4|205961.5|205988.9|205879.6|18
1730900920000|2024-11-06 13:48:40|206058.3|205933.3|206051.2|205926.2|206065.4|205940.4|206051.2|205926.2|7
1730900930000|2024-11-06 13:48:50|206011.1|205961.1|206020.3|205895.3|206023.1|205961.1|206002.7|205888.1|11
1730900940000|2024-11-06 13:49:00|206005.9|205880.9|205976.7|205926.7|206070.7|205945.7|205976.7|205878.1|22
1730900950000|2024-11-06 13:49:10|206012.3|205887.3|206023.7|205898.7|206028.2|205903.2|205909.7|205841|36
1730900960000|2024-11-06 13:49:20|206015.5|205890.5|206008.1|205883.1|206058.9|205933.9|205984.5|205859.5|25
1730900970000|2024-11-06 13:49:30|206004|205879|206012.2|205887.2|206019|205894|205996.4|205871.4|30
1730900980000|2024-11-06 13:49:40|206012.8|205887.8|206047.6|205922.6|206054.5|205929.5|205998.9|205873.9|28
1730900990000|2024-11-06 13:49:50|206055.7|205930.7|206049|205924|206056.2|205931.2|206030.6|205905.6|25
1730901000000|2024-11-06 13:50:00|206049.8|205924.8|206053|205928|206057.7|205932.7|206041.5|205916.5|20
1730901010000|2024-11-06 13:50:10|206037.3|205912.3|205921.2|205871.2|206037.3|205925.5|205921.2|205850.8|20
1730901020000|2024-11-06 13:50:20|205926.6|205876.6|205967.3|205842.3|205971.7|205880.9|205918.4|205839.2|20
1730901030000|2024-11-06 13:50:30|205968|205843|205967.1|205842.1|205973.7|205848.7|205964.3|205839.3|18
1730901040000|2024-11-06 13:50:40|205966.6|205841.6|205965.1|205840.1|205966.6|205841.6|205961.9|205836.9|15
1730901050000|2024-11-06 13:50:50|205966.5|205841.5|205967.9|205842.9|205968.8|205843.8|205961.7|205836.7|13
1730901060000|2024-11-06 13:51:00|205968.3|205843.3|205948.4|205823.4|205969.4|205844.4|205948.4|205823.4|27
1730901070000|2024-11-06 13:51:10|205955.7|205830.7|205893.2|205768.2|205966.2|205841.2|205867.1|205742.1|22
1730901080000|2024-11-06 13:51:20|205893.1|205768.1|205866.4|205741.4|205893.1|205788.6|205829.9|205704.9|26
1730901090000|2024-11-06 13:51:30|205867|205742|205890.7|205765.7|205891.2|205766.2|205867|205742|22
1730901100000|2024-11-06 13:51:40|205890.5|205765.5|205974.1|205849.1|205974.1|205849.1|205887.9|205762.9|20
1730901110000|2024-11-06 13:51:50|205977.9|205852.9|205936.5|205811.5|205977.9|205852.9|205935|205810|28
1730901120000|2024-11-06 13:52:00|205946|205821|205933.8|205808.8|205946|205821|205922.1|205797.1|24
1730901130000|2024-11-06 13:52:10|205936.4|205811.4|205932.4|205807.4|205940.2|205815.2|205932.4|205807.4|22
1730901140000|2024-11-06 13:52:20|205932.2|205807.2|205929.9|205804.9|205935.8|205810.8|205919.6|205794.6|23
1730901150000|2024-11-06 13:52:30|205930.2|205805.2|205870.2|205745.2|205930.2|205805.2|205870.2|205745.2|21
1730901160000|2024-11-06 13:52:40|205870.7|205745.7|205859|205734|205874|205749|205848.5|205723.5|26
1730901170000|2024-11-06 13:52:50|205878.2|205753.2|205854.7|205729.7|205878.2|205753.2|205845.8|205720.8|35
1730901180000|2024-11-06 13:53:00|205881.9|205756.9|205899.6|205774.6|205905.7|205780.7|205881.9|205756.9|26
1730901190000|2024-11-06 13:53:10|205900.5|205775.5|205871.6|205746.6|205900.9|205775.9|205864|205739|28
1730901200000|2024-11-06 13:53:20|205871.8|205746.8|205873.7|205748.7|205875|205750|205865.7|205740.7|17
1730901210000|2024-11-06 13:53:30|205896.2|205771.2|205860|205735|205898.8|205773.8|205853.5|205728.5|31
1730901220000|2024-11-06 13:53:40|205852.6|205727.6|205855.5|205730.5|205872.5|205768.8|205798.9|205725.2|31
1730901230000|2024-11-06 13:53:50|205818.7|205768.7|205838.1|205713.1|205870.3|205768.7|205805.6|205694.8|27
1730901240000|2024-11-06 13:54:00|205835.5|205710.5|205812|205762|205855.7|205766.3|205812|205710|8
1730901250000|2024-11-06 13:54:10|205808|205758|205991.1|205866.1|206017.6|205907|205808|205732.4|23
1730901260000|2024-11-06 13:54:20|205990.9|205865.9|205966.4|205841.4|205994.8|205869.8|205938.2|205813.2|32
1730901270000|2024-11-06 13:54:30|205966.8|205841.8|205939|205814|205974.3|205872.2|205907.5|205808.4|17
1730901280000|2024-11-06 13:54:40|205939.1|205814.1|205929|205804|205956.9|205876.8|205908.9|205804|22
1730901290000|2024-11-06 13:54:50|205922.3|205797.3|205901|205851|205941.6|205851|205901|205796.1|24
1730901300000|2024-11-06 13:55:00|205912.6|205862.6|205926.5|205801.5|205966.4|205862.6|205912.2|205787.2|19
1730901310000|2024-11-06 13:55:10|205928.2|205803.2|206018.3|205893.3|206018.3|205893.3|205908.4|205787.1|26
1730901320000|2024-11-06 13:55:20|206030.9|205905.9|206054|205929|206081.7|206002.8|205986.1|205903.1|35
1730901330000|2024-11-06 13:55:30|206056.8|205931.8|206004.1|205879.1|206057|205969.2|205968|205877.7|22
1730901340000|2024-11-06 13:55:40|206003.8|205878.8|206003.8|205878.8|206024.1|205899.1|205986.1|205861.1|26
1730901350000|2024-11-06 13:55:50|206004.1|205879.1|206101.3|205976.3|206106.9|206014.8|205976.9|205863.5|32
1730901360000|2024-11-06 13:56:00|206115.3|205990.3|206147.2|206022.2|206158.4|206033.4|206097.4|205972.4|25
1730901370000|2024-11-06 13:56:10|206147.9|206022.9|206126.2|206001.2|206148.1|206023.1|206114.4|205989.4|23
1730901380000|2024-11-06 13:56:20|206126.4|206001.4|206120.5|205995.5|206193.9|206079.4|206114.7|205989.7|22
1730901390000|2024-11-06 13:56:30|206114.5|205989.5|206042.9|205917.9|206144.7|206036.6|206042.9|205917.9|33
1730901400000|2024-11-06 13:56:40|206048.3|205923.3|206027.7|205902.7|206048.3|205923.3|206020.7|205895.7|31
1730901410000|2024-11-06 13:56:50|206024.6|205899.6|206016.3|205891.3|206032.5|205907.5|206016.1|205891.1|20
1730901420000|2024-11-06 13:57:00|206023.1|205898.1|206007|205882|206043.7|205918.7|205996.5|205871.5|35
1730901430000|2024-11-06 13:57:10|206006.7|205881.7|205912.5|205787.5|206017.6|205923.5|205899.7|205774.7|23
1730901440000|2024-11-06 13:57:20|205907.7|205782.7|205893.7|205768.7|205910.4|205785.4|205886.5|205761.5|28
1730901450000|2024-11-06 13:57:30|205896.7|205771.7|205877.2|205752.2|205900.9|205775.9|205860.7|205735.7|25
1730901460000|2024-11-06 13:57:40|205876.9|205751.9|205890|205765|205897.1|205772.1|205867.9|205742.9|28
1730901470000|2024-11-06 13:57:50|205893|205768|205896|205771|205897.2|205772.2|205886.8|205761.8|39
1730901480000|2024-11-06 13:58:00|205895.1|205770.1|205947.1|205822.1|205949.2|205824.2|205889.8|205764.8|31
1730901490000|2024-11-06 13:58:10|205941.3|205816.3|205920.1|205795.1|205982|205857|205919.8|205794.8|32
1730901500000|2024-11-06 13:58:20|205923.1|205798.1|205919.9|205794.9|205923.1|205798.1|205918|205793|15
1730901510000|2024-11-06 13:58:30|205919.5|205794.5|205919.1|205794.1|205923.9|205798.9|205918.4|205793.4|20
1730901520000|2024-11-06 13:58:40|205921.7|205796.7|205920.6|205795.6|205921.7|205796.7|205916.8|205791.8|16
1730901530000|2024-11-06 13:58:50|205920.3|205795.3|205931.9|205806.9|205931.9|205806.9|205919.1|205794.1|12
1730901540000|2024-11-06 13:59:00|205974.3|205849.3|205940.4|205815.4|205974.3|205849.3|205935.3|205810.3|24
1730901550000|2024-11-06 13:59:10|205943.5|205818.5|205979.4|205854.4|206009.3|205884.3|205943.5|205818.5|18
1730901560000|2024-11-06 13:59:20|205979.9|205854.9|205979.2|205854.2|205979.9|205854.9|205979.1|205854.1|9
1730901570000|2024-11-06 13:59:30|205978.7|205853.7|205973.5|205848.5|206001.9|205876.9|205953.4|205828.4|23
1730901580000|2024-11-06 13:59:40|205973.8|205848.8|205960.3|205835.3|205987.5|205874.9|205924.9|205815|31
1730901590000|2024-11-06 13:59:50|205910.4|205860.4|205938.9|205813.9|205962.8|205862.1|205910.4|205806.2|25
1730901600000|2024-11-06 14:00:00|205938.1|205813.1|206031.7|205906.7|206044.2|205919.2|205938.1|205813.1|24
1730901610000|2024-11-06 14:00:10|206031|205906|206020.8|205895.8|206042.4|205917.4|206020.8|205895.8|21
1730901620000|2024-11-06 14:00:20|206019.9|205894.9|206044.5|205919.5|206179.1|206054.1|206019.9|205894.9|38
1730901630000|2024-11-06 14:00:30|206045.1|205920.1|206049.7|205924.7|206052.1|205927.1|206032.5|205907.5|30
1730901640000|2024-11-06 14:00:40|206050.3|205925.3|206062.7|205937.7|206062.7|205937.7|206035.6|205910.6|29
1730901650000|2024-11-06 14:00:50|206040.4|205915.4|206081.2|205956.2|206081.2|205956.2|206033.4|205908.4|34
1730901660000|2024-11-06 14:01:00|206075.7|205950.7|206060.1|205935.1|206090.2|205993.8|206018.4|205930.3|28
1730901670000|2024-11-06 14:01:10|206059.3|205934.3|205998.4|205948.4|206067.8|205954.5|205992|205902|25
1730901680000|2024-11-06 14:01:20|206022.2|205897.2|206023.3|205898.3|206040.9|205955.9|205982.5|205884.6|24
1730901690000|2024-11-06 14:01:30|206036.3|205911.3|205966.2|205916.2|206036.3|205916.2|205966.2|205883.7|19
1730901700000|2024-11-06 14:01:40|206016.4|205891.4|205998.6|205873.6|206031|205922.3|205971|205870.5|22
1730901710000|2024-11-06 14:01:50|205995.1|205870.1|206009.2|205884.2|206025.9|205926.8|205970.8|205867.8|22
1730901720000|2024-11-06 14:02:00|206019.4|205894.4|206044|205919|206054.8|205929.8|205993.9|205868.9|19
1730901730000|2024-11-06 14:02:10|206046.9|205921.9|206079.3|205954.3|206079.3|205954.3|206039.4|205914.4|16
1730901740000|2024-11-06 14:02:20|206164.6|206114.6|206187.1|206137.1|206229.4|206148.6|206152.1|206041.8|37
1730901750000|2024-11-06 14:02:30|206199.4|206149.4|206169.3|206044.3|206240.6|206149.4|206167.6|206044.3|28
1730901760000|2024-11-06 14:02:40|206210.6|206085.6|206219.4|206094.4|206222.6|206124.9|206167.1|206043.2|32
1730901770000|2024-11-06 14:02:50|206222|206097|206212.5|206087.5|206229.2|206104.2|206212.3|206087.3|13
1730901780000|2024-11-06 14:03:00|206215.8|206090.8|206217.8|206092.8|206227.4|206102.4|206214.6|206089.6|29
1730901790000|2024-11-06 14:03:10|206219|206094|206213.5|206088.5|206226.4|206101.4|206184.2|206059.2|27
1730901800000|2024-11-06 14:03:20|206210.9|206085.9|206213.3|206088.3|206213.3|206088.3|206210.9|206085.9|3
1730901810000|2024-11-06 14:03:30|206216.6|206091.6|206324.8|206199.8|206347.7|206222.7|206210.4|206085.4|32
1730901820000|2024-11-06 14:03:40|206332.5|206207.5|206331.1|206206.1|206352.1|206240.9|206264.1|206179.5|32
1730901830000|2024-11-06 14:03:50|206337.4|206212.4|206329.4|206204.4|206369|206244|206270.7|206172.2|25
1730901840000|2024-11-06 14:04:00|206335.3|206210.3|206324.5|206199.5|206336.7|206222.6|206272.6|206199.5|23
1730901850000|2024-11-06 14:04:10|206270.4|206220.4|206254.5|206204.5|206319.5|206220.4|206239.9|206144.1|16
1730901860000|2024-11-06 14:04:20|206262.5|206212.5|206353.1|206228.1|206359.4|206234.4|206262.5|206157.9|33
1730901870000|2024-11-06 14:04:30|206368.7|206243.7|206339|206214|206368.7|206243.7|206334.9|206209.9|19
1730901880000|2024-11-06 14:04:40|206336.4|206211.4|206342.8|206217.8|206361.7|206236.7|206336|206211|15
1730901890000|2024-11-06 14:04:50|206340|206215|206435.7|206306.6|206461.4|206345.3|206340|206215|35
1730901900000|2024-11-06 14:05:00|206439.6|206308.3|206438.6|206313.3|206480|206355|206424.6|206290.8|26
1730901910000|2024-11-06 14:05:10|206445.6|206314.4|206477.1|206351.3|206483.1|206358.1|206445.6|206314.4|30
1730901920000|2024-11-06 14:05:20|206476.9|206351.5|206427.1|206302.1|206476.9|206355.7|206405.7|206293.6|32
1730901930000|2024-11-06 14:05:30|206429|206304|206357.8|206232.8|206450.7|206350.9|206338.1|206227|32
1730901940000|2024-11-06 14:05:40|206356.6|206231.6|206314.4|206189.4|206384.7|206259.7|206296.2|206188.6|22
1730901950000|2024-11-06 14:05:50|206330.7|206205.7|206320.6|206195.6|206358.7|206263.3|206298|206173|21
1730901960000|2024-11-06 14:06:00|206320.9|206195.9|206301.2|206176.2|206355.8|206234.3|206284.3|206176.2|27
1730901970000|2024-11-06 14:06:10|206316.7|206191.7|206316.1|206266.1|206362.1|206266.1|206310.7|206191.7|19
1730901980000|2024-11-06 14:06:20|206319.9|206269.9|206359.4|206234.4|206366.2|206274.6|206300.2|206200|26
1730901990000|2024-11-06 14:06:30|206359.1|206234.1|206428.3|206303.3|206452.5|206327.5|206344.7|206219.7|36
1730902000000|2024-11-06 14:06:40|206424.9|206299.9|206425.8|206300.8|206455.4|206330.4|206418.7|206293.7|28
1730902010000|2024-11-06 14:06:50|206420.8|206295.8|206328.4|206203.4|206425.9|206303.5|206328.4|206203.4|28
1730902020000|2024-11-06 14:07:00|206328.3|206203.3|206296.7|206246.7|206385.1|206298.5|206296.7|206203.3|20
1730902030000|2024-11-06 14:07:10|206292|206242|206353.9|206228.9|206375.3|206273|206292|206221.4|27
1730902040000|2024-11-06 14:07:20|206365.8|206240.8|206338.9|206213.9|206365.8|206240.8|206322.2|206197.2|14
1730902050000|2024-11-06 14:07:30|206340|206215|206340.6|206215.6|206343.9|206218.9|206331.5|206206.5|13
1730902060000|2024-11-06 14:07:40|206338.2|206213.2|206393.5|206268.5|206420.2|206329.3|206333.4|206208.4|21
1730902070000|2024-11-06 14:07:50|206396.3|206271.3|206393.5|206268.5|206399.8|206274.8|206393.5|206268.5|9
1730902080000|2024-11-06 14:08:00|206399.7|206274.7|206442|206317|206448|206323|206399.7|206274.7|24
1730902090000|2024-11-06 14:08:10|206440.4|206315.4|206430.8|206305.8|206442|206317|206365.8|206240.8|23
1730902100000|2024-11-06 14:08:20|206433.8|206308.8|206394.4|206269.4|206440.9|206315.9|206354.7|206250.9|18
1730902110000|2024-11-06 14:08:30|206357.6|206307.6|206361.6|206236.6|206415|206307.6|206345.4|206226.5|31
1730902120000|2024-11-06 14:08:40|206358.4|206233.4|206321.2|206196.2|206389.4|206281|206293.8|206194.2|22
1730902130000|2024-11-06 14:08:50|206312.7|206187.7|206301.5|206176.5|206314.4|206189.4|206284|206159|24
1730902140000|2024-11-06 14:09:00|206304.9|206179.9|206247|206122|206313.4|206188.4|206232.5|206107.5|23
1730902150000|2024-11-06 14:09:10|206251.4|206126.4|206182.5|206057.5|206251.4|206126.4|206157.1|206032.1|24
1730902160000|2024-11-06 14:09:20|206184.5|206059.5|206119.6|205994.6|206184.5|206059.5|206119.6|205994.6|23
1730902170000|2024-11-06 14:09:30|206138.7|206013.7|206119.4|205994.4|206147.5|206022.5|206103.2|205978.2|13
1730902180000|2024-11-06 14:09:40|206121.5|205996.5|206117.3|205992.2|206121.5|205996.5|206114.4|205989.2|8
1730902190000|2024-11-06 14:09:50|206123.7|205998.7|206139.4|206014.4|206200.5|206075.5|206123.7|205998.7|26
1730902200000|2024-11-06 14:10:00|206148.3|206023.3|206144.8|206019.8|206170.7|206045.7|206119.5|205994.5|15
1730902210000|2024-11-06 14:10:10|206161.8|206036.8|206133.3|206008.3|206161.8|206036.8|206129.9|206004.9|18
1730902220000|2024-11-06 14:10:20|206139.8|206014.8|206125.3|206000.3|206139.8|206014.8|206100.1|205975.1|20
1730902230000|2024-11-06 14:10:30|206125.7|206000.7|206139.1|206014.1|206146.1|206021.1|206054.2|205937.1|22
1730902240000|2024-11-06 14:10:40|206139.4|206014.4|206057.9|205932.9|206174.2|206049.2|206056.9|205931.9|27
1730902250000|2024-11-06 14:10:50|206056.9|205931.9|206088.9|205963.9|206091.6|205966.6|206053.5|205928.5|16
1730902260000|2024-11-06 14:11:00|206090|205965|206017.2|205892.2|206092.8|205967.8|205958.1|205862.8|24
1730902270000|2024-11-06 14:11:10|206021.1|205896.1|205943.5|205893.5|206022.9|205918.4|205940.2|205838.3|18
1730902280000|2024-11-06 14:11:20|205939|205889|205866.9|205816.9|205967.2|205890.7|205866|205810.5|22
1730902290000|2024-11-06 14:11:30|205921|205796|205900.2|205775.2|205921|205796|205896.3|205771.3|14
1730902300000|2024-11-06 14:11:40|205899.9|205774.9|205948.9|205823.9|205948.9|205873.2|205886.9|205761.9|16
1730902310000|2024-11-06 14:11:50|205945.1|205820.1|206082.7|205957.7|206110.1|205985.1|205945.1|205820.1|20
1730902320000|2024-11-06 14:12:00|206036.4|205911.4|206018.1|205893.1|206058|205948.9|205998.9|205878|35
1730902330000|2024-11-06 14:12:10|206014.3|205889.3|206037.2|205912.2|206037.6|205912.6|206007.8|205882.8|30
1730902340000|2024-11-06 14:12:20|206026.2|205901.2|206000.7|205875.7|206046.4|205921.4|206000.7|205875.7|32
1730902350000|2024-11-06 14:12:30|206001.4|205876.4|205924.7|205799.7|206009.9|205903.1|205908|205783|27
1730902360000|2024-11-06 14:12:40|205923.9|205798.9|205883.5|205758.5|205931.9|205806.9|205880.6|205755.6|29
1730902370000|2024-11-06 14:12:50|205881|205756|205871.4|205743.2|205897.4|205772.4|205867.2|205742.2|23
1730902380000|2024-11-06 14:13:00|205878.7|205750.4|205894.2|205769.2|205899.5|205774.5|205864.9|205739.9|20
1730902390000|2024-11-06 14:13:10|205894.3|205769.3|205896.4|205771.4|205898.1|205773.1|205890|205765|12
1730902400000|2024-11-06 14:13:20|205896.6|205771.6|205889.8|205764.8|205933.5|205808.5|205850.4|205725.4|27
1730902410000|2024-11-06 14:13:30|205890|205765|205875.7|205750.7|205890.7|205765.7|205869.3|205744.3|28
1730902420000|2024-11-06 14:13:40|205872.6|205747.6|205882.6|205757.6|205901.4|205776.4|205872.6|205747.6|14
1730902430000|2024-11-06 14:13:50|205882.3|205757.3|205829|205704|205894.4|205769.4|205826.9|205701.9|23
1730902440000|2024-11-06 14:14:00|205832.7|205707.7|205875.4|205750.4|205895.5|205770.5|205832.7|205707.7|22
1730902450000|2024-11-06 14:14:10|205877.9|205752.9|205880.3|205755.3|205889.5|205803.3|205824.2|205728.1|29
1730902460000|2024-11-06 14:14:20|205876.7|205751.7|205837.5|205787.5|205877.5|205795.5|205834.4|205733.2|16
1730902470000|2024-11-06 14:14:30|205834.3|205784.3|205837.7|205787.7|205837.7|205787.7|205834.3|205784.3|2
1730902480000|2024-11-06 14:14:40|205865.1|205740.1|205825.9|205775.9|205873.1|205784.1|205820.6|205737.6|10
1730902490000|2024-11-06 14:14:50|205822.5|205772.5|205893|205843|205903.6|205853.6|205811.1|205714.9|27
1730902500000|2024-11-06 14:15:00|205921.3|205796.3|206014.2|205889.2|206020.6|205895.6|205921.3|205796.3|32
1730902510000|2024-11-06 14:15:10|206017.2|205892.2|206014.5|205889.5|206018.9|205893.9|206012.8|205887.8|26
1730902520000|2024-11-06 14:15:20|206013.4|205888.4|205937.4|205812.4|206015.4|205890.4|205925.6|205800.6|25
1730902530000|2024-11-06 14:15:30|205943.4|205818.4|205913|205788|205952.4|205827.4|205913|205788|26
1730902540000|2024-11-06 14:15:40|205917|205792|205903.4|205778.4|205924.1|205799.1|205903.1|205778.1|19
1730902550000|2024-11-06 14:15:50|205903.2|205778.2|205857.5|205732.5|205912.7|205787.7|205857.5|205732.5|19
1730902560000|2024-11-06 14:16:00|205862.1|205737.1|205863.1|205738.1|205876.9|205751.9|205859|205734|14
1730902570000|2024-11-06 14:16:10|205876.6|205751.6|205862.1|205737.1|205881.1|205756.1|205856.8|205731.8|14
1730902580000|2024-11-06 14:16:20|205875.3|205750.3|205856|205731|205875.3|205750.3|205856|205731|3
1730902590000|2024-11-06 14:16:30|205855.2|205730.2|205898.9|205773.9|205933.8|205813.4|205854.8|205730.2|32
1730902600000|2024-11-06 14:16:40|205900.9|205775.9|205934.9|205809.9|205965.7|205860.8|205887.7|205762.7|28
1730902610000|2024-11-06 14:16:50|205937.8|205812.8|206011.5|205886.5|206029.4|205913.6|205937.8|205812.8|20
1730902620000|2024-11-06 14:17:00|206040.5|205915.5|206082|205957|206082|205957|206003.6|205915.5|31
1730902630000|2024-11-06 14:17:10|206082.7|205957.7|206113.2|205988.2|206115.9|205990.9|206061.2|205936.2|24
1730902640000|2024-11-06 14:17:20|206112.8|205987.8|206103.8|205978.8|206144.2|206042.9|206088.9|205967.8|22
1730902650000|2024-11-06 14:17:30|206099.8|205974.8|206128.2|206003.2|206136.6|206011.6|206096.4|205971.4|31
1730902660000|2024-11-06 14:17:40|206128.8|206003.8|206041|205916|206128.8|206003.8|206018.4|205893.4|28
1730902670000|2024-11-06 14:17:50|206040.7|205915.7|206019.7|205894.7|206049.1|205924.1|206014.3|205889.3|27
1730902680000|2024-11-06 14:18:00|206003.3|205878.3|206028.4|205903.4|206049.7|205924.7|205982.5|205857.5|34
1730902690000|2024-11-06 14:18:10|206021.1|205896.1|206048|205923|206054.4|205929.4|206019.7|205894.7|24
1730902700000|2024-11-06 14:18:20|206041.6|205916.6|206031.3|205906.3|206052.9|205927.9|206023.9|205898.9|30
1730902710000|2024-11-06 14:18:30|206031.8|205906.8|206039.1|205914.1|206041.1|205916.1|206028.3|205903.3|22
1730902720000|2024-11-06 14:18:40|206040.5|205915.5|206023.7|205898.7|206040.7|205915.7|206019|205894|19
1730902730000|2024-11-06 14:18:50|206000.6|205875.6|206006.1|205881.1|206008.1|205883.1|205982.8|205857.8|24
1730902740000|2024-11-06 14:19:00|206001.1|205876.1|206015.2|205890.2|206017.9|205892.9|206001.1|205876.1|19
1730902750000|2024-11-06 14:19:10|206015.4|205890.4|206014.5|205889.5|206016.5|205891.5|206011.7|205886.7|13
1730902760000|2024-11-06 14:19:20|206011.1|205886.1|205934.4|205809.4|206011.3|205886.3|205928.1|205803.1|17
1730902770000|2024-11-06 14:19:30|205932.1|205807.1|205971.1|205846.1|206002.1|205877.1|205931.7|205806.7|22
1730902780000|2024-11-06 14:19:40|205970.6|205845.6|205976.1|205851.1|205977.4|205852.4|205970.5|205845.5|14
1730902790000|2024-11-06 14:19:50|205975.8|205850.8|205925.8|205800.8|205975.8|205850.8|205925.8|205800.8|24
1730902800000|2024-11-06 14:20:00|205930.9|205805.9|205921.2|205796.2|205949.8|205824.8|205919.8|205794.8|29
1730902810000|2024-11-06 14:20:10|205941.2|205816.2|205863.9|205738.9|205941.2|205816.2|205858.5|205733.5|25
1730902820000|2024-11-06 14:20:20|205861|205736|205826.9|205701.9|205868.8|205763.6|205792.9|205701.9|20
1730902830000|2024-11-06 14:20:30|205827.4|205702.4|205844.8|205719.8|205844.8|205719.8|205827.4|205702.4|3
1730902840000|2024-11-06 14:20:40|205838.2|205713.2|205850.5|205725.5|205850.5|205725.5|205830.3|205705.3|16
1730902850000|2024-11-06 14:20:50|205854.8|205729.8|205852|205727|205854.8|205782.3|205826.6|205727|17
1730902860000|2024-11-06 14:21:00|205828.4|205778.4|205921.5|205796.5|205961.3|205839.2|205828.4|205727.5|22
1730902870000|2024-11-06 14:21:10|205931.4|205806.4|205945.9|205820.9|205949.3|205824.3|205920.6|205795.6|18
1730902880000|2024-11-06 14:21:20|205933|205808|206068|205943|206131.7|206006.7|205933|205808|30
1730902890000|2024-11-06 14:21:30|206063.2|205938.2|206018.1|205893.1|206072.6|205947.6|206010.8|205885.8|22
1730902900000|2024-11-06 14:21:40|206013.8|205888.8|205961.4|205836.4|206016.7|205891.7|205954.1|205829.1|23
1730902910000|2024-11-06 14:21:50|205984|205859|205922.9|205797.9|205988.5|205863.5|205922.9|205797.9|19
1730902920000|2024-11-06 14:22:00|205917.7|205792.7|205967.8|205842.8|205972.8|205860.2|205855.3|205792.7|25
1730902930000|2024-11-06 14:22:10|205967.5|205842.5|205927.6|205802.6|205968.9|205843.9|205927.6|205802.6|22
1730902940000|2024-11-06 14:22:20|205930.6|205805.6|205950.8|205825.8|205955.1|205830.1|205930|205805|25
1730902950000|2024-11-06 14:22:30|205949.7|205824.7|205921|205796|205962.7|205837.7|205911|205786|27
1730902960000|2024-11-06 14:22:40|205924.7|205799.7|205924.6|205799.6|205925.7|205800.7|205911.9|205786.9|24
1730902970000|2024-11-06 14:22:50|205925.1|205800.1|205926.5|205801.5|205929.3|205804.3|205923.7|205798.7|16
1730902980000|2024-11-06 14:23:00|205927.3|205802.3|205964.5|205839.5|205964.5|205839.5|205927.3|205802.3|18
1730902990000|2024-11-06 14:23:10|205968.5|205843.5|205966.3|205841.3|205969.3|205844.3|205959.6|205834.6|13
1730903000000|2024-11-06 14:23:20|205930.8|205880.8|205954.8|205904.8|205995|205905.1|205910|205848.7|15
1730903010000|2024-11-06 14:23:30|205960.3|205910.3|206040.4|205915.4|206045.4|205920.4|205952.4|205853.9|24
1730903020000|2024-11-06 14:23:40|206044.8|205919.8|206048.9|205923.9|206052.4|205927.4|206030|205905|13
1730903030000|2024-11-06 14:23:50|206065.2|205940.2|206108.1|205983.1|206112|205987|206040.4|205915.4|17
1730903040000|2024-11-06 14:24:00|206122|205997|206117.1|205978.3|206123|205998|206058.4|205933.4|31
1730903050000|2024-11-06 14:24:10|206134.9|206009.9|206161.3|206036.3|206161.3|206036.3|206110.8|205985.8|27
1730903060000|2024-11-06 14:24:20|206146.8|206021.8|206161.1|206036.1|206169.5|206044.5|206137.3|206012.3|24
1730903070000|2024-11-06 14:24:30|206151.7|206026.7|206187.1|206059.2|206215.7|206090.7|206130.2|206005.2|21
1730903080000|2024-11-06 14:24:40|206186.7|206060.9|206178.3|206053.3|206236.5|206111.5|206157.5|206022.3|22
1730903090000|2024-11-06 14:24:50|206189.6|206064.6|206183|206058|206193.9|206068.9|206170|206034.5|24
1730903100000|2024-11-06 14:25:00|206173.8|206048.8|206240.6|206115.6|206279.2|206145.9|206167.6|206019.7|30
1730903110000|2024-11-06 14:25:10|206235.7|206110.7|206303|206178|206309.7|206178|206235.7|206110.7|27
1730903120000|2024-11-06 14:25:20|206304.8|206166.9|206293.3|206168.3|206306.2|206176.4|206260.2|206135.2|19
1730903130000|2024-11-06 14:25:30|206293.5|206168.5|206288.4|206163.4|206294.5|206169.5|206263.1|206135.1|25
1730903140000|2024-11-06 14:25:40|206280.3|206155.3|206257.4|206132.4|206290.5|206165.5|206229.1|206104.1|31
1730903150000|2024-11-06 14:25:50|206252.1|206127.1|206259.1|206134.1|206262.9|206137.9|206235.4|206110.4|18
1730903160000|2024-11-06 14:26:00|206240.2|206106.3|206262.6|206137.6|206273|206148|206236.9|206103|27
1730903170000|2024-11-06 14:26:10|206263|206138|206259.3|206134.3|206263|206138|206259.1|206134.1|15
1730903180000|2024-11-06 14:26:20|206218.8|206093.8|206229.4|206104.4|206250.8|206125.8|206189.9|206064.9|21
1730903190000|2024-11-06 14:26:30|206234.6|206109.6|206220.1|206095.1|206252.9|206127.9|206220.1|206095.1|27
1730903200000|2024-11-06 14:26:40|206224.6|206099.6|206213.9|206088.9|206224.6|206099.6|206193.1|206068.1|30
1730903210000|2024-11-06 14:26:50|206213.7|206088.7|206213.6|206081.2|206214.7|206088.9|206204.7|206077.8|9
1730903220000|2024-11-06 14:27:00|206216.1|206080.4|206297|206156.9|206312.6|206171.3|206212.5|206080.4|26
1730903230000|2024-11-06 14:27:10|206300.5|206163.1|206313.2|206175.4|206313.4|206177.7|206300.5|206163.1|22
1730903240000|2024-11-06 14:27:20|206314.5|206175.2|206317|206184.5|206328.7|206186.9|206295.8|206160.3|10
1730903250000|2024-11-06 14:27:30|206326.1|206182.3|206301.8|206176.8|206347.2|206220.9|206297.4|206169.9|23
1730903260000|2024-11-06 14:27:40|206305.6|206180.6|206281.1|206156.1|206350.3|206211.8|206264.7|206130.5|18
1730903270000|2024-11-06 14:27:50|206285.5|206160.5|206282.2|206157.2|206285.5|206160.5|206271.4|206146.4|8
1730903280000|2024-11-06 14:28:00|206286.8|206161.8|206219.2|206088.7|206286.8|206161.8|206217.9|206078|25
1730903290000|2024-11-06 14:28:10|206219.4|206090|206189.9|206064.9|206227.3|206097.9|206189.1|206064.1|15
1730903300000|2024-11-06 14:28:20|206184.2|206059.2|206157.1|206032.1|206184.2|206059.2|206157.1|206032.1|6
1730903310000|2024-11-06 14:28:30|206152.9|206027.9|206142.4|206017.4|206152.9|206027.9|206120.2|205971.6|23
1730903320000|2024-11-06 14:28:40|206142.3|206017.3|206134.4|206009.4|206142.3|206017.3|206134.4|206009.4|6
1730903330000|2024-11-06 14:28:50|206134.3|206009.3|206128.5|206003.5|206134.8|206009.8|206128.5|206003.5|5
1730903340000|2024-11-06 14:29:00|206134.4|206009.4|206107.9|205978|206157.5|206032.5|206102|205974.4|18
1730903350000|2024-11-06 14:29:10|206114.9|205984.9|206106.4|205980.3|206114.9|205984.9|206105.3|205977.3|16
1730903360000|2024-11-06 14:29:20|206102.8|205976.7|206123.3|205998.3|206124.3|205999.3|206089.7|205964.7|12
1730903370000|2024-11-06 14:29:30|206121|205996|206120.9|205995.9|206121|205996|206120.5|205995.5|3
1730903380000|2024-11-06 14:29:40|206119|205994|206158.5|206033.5|206180.6|206055.6|206114.7|205989.7|19
1730903390000|2024-11-06 14:29:50|206151.8|206026.8|206197.8|206072.8|206210.2|206085.2|206149|206024|22
1730903400000|2024-11-06 14:30:00|206157.9|206032.9|206119.6|205994.6|206182.1|206057.1|206108.5|205983.5|33
1730903410000|2024-11-06 14:30:10|206120|205995|206107.1|205982.1|206152.2|206027.2|206107.1|205982.1|26
1730903420000|2024-11-06 14:30:20|206113.1|205988.1|206077.2|205952.2|206113.1|205988.1|206069.2|205944.2|32
1730903430000|2024-11-06 14:30:30|206040.4|205915.4|206085.8|205938.4|206091.3|205941.7|206040.4|205915.4|28
1730903440000|2024-11-06 14:30:40|206086|205938.8|206115.8|205981.8|206130.8|205989.4|206072.1|205938.8|29
1730903450000|2024-11-06 14:30:50|206113.6|205981.9|206089.3|205964.3|206120.2|205989.1|206083.2|205958.2|24
1730903460000|2024-11-06 14:31:00|206085.7|205960.7|206070.5|205945.5|206089.3|205964.3|206053.6|205928.5|18
1730903470000|2024-11-06 14:31:10|206069.6|205944.6|206101.4|205976.4|206133.2|206002.3|206059.9|205923.5|17
1730903480000|2024-11-06 14:31:20|206106.8|205981.8|206105.8|205979.3|206106.8|205981.8|206098.6|205972.4|6
1730903490000|2024-11-06 14:31:30|206107.9|205977.5|206104|205979|206109.8|205982.4|206098.2|205973.1|10
1730903500000|2024-11-06 14:31:40|206107.6|205982.6|206100.6|205972.4|206108.2|205983.2|206093.6|205968.6|11
1730903510000|2024-11-06 14:31:50|206104|205975.9|206086.5|205961.5|206104|205975.9|206070|205945|18
1730903520000|2024-11-06 14:32:00|206086.2|205961.2|206128.1|205999.7|206134.6|206000|206086.2|205961.2|28
1730903530000|2024-11-06 14:32:10|206128.6|206000.2|206120.5|205995.5|206128.6|206000.2|206113.6|205988.6|15
1730903540000|2024-11-06 14:32:20|206113.6|205988.6|206120|205995|206130.1|206005.1|206113.6|205988.6|19
1730903550000|2024-11-06 14:32:30|206119.2|205994.2|206111.7|205986.7|206120.3|205995.3|206108.2|205983.2|20
1730903560000|2024-11-06 14:32:40|206111.1|205986.1|206115.3|205990.3|206116.5|205991.5|206110.3|205985.3|10
1730903570000|2024-11-06 14:32:50|206099.8|205974.8|206074.4|205947.1|206119.6|205986.4|206062.9|205932|23
1730903580000|2024-11-06 14:33:00|206078.1|205950.7|206078.4|205953.4|206091|205966|206071|205943.1|12
1730903590000|2024-11-06 14:33:10|206077.8|205952.8|206072|205939.7|206077.8|205952.8|206066.9|205930.1|16
1730903600000|2024-11-06 14:33:20|206071.7|205938.8|206067.6|205942.6|206072.3|205947.3|206067.1|205938.8|12
1730903610000|2024-11-06 14:33:30|206067.3|205942.3|206078.7|205953.7|206078.8|205953.8|206062.4|205937.4|16
1730903620000|2024-11-06 14:33:40|206075.1|205950.1|206084.9|205959.9|206084.9|205959.9|206075.1|205950.1|8
1730903630000|2024-11-06 14:33:50|206081.4|205956.4|206075.5|205950.5|206083.7|205958.7|206068.8|205943.8|13
1730903640000|2024-11-06 14:34:00|206076.2|205951.2|206141.1|206016.1|206141.4|206016.4|206056|205931|28
1730903650000|2024-11-06 14:34:10|206136.3|206011.3|206125.7|206000.7|206136.3|206011.3|206106.5|205981.5|19
1730903660000|2024-11-06 14:34:20|206111.2|205986.2|206100.9|205975.9|206125.2|206000.2|206065.2|205940.2|38
1730903670000|2024-11-06 14:34:30|206093.9|205968.9|206182.4|206057.4|206182.4|206057.4|206090.2|205965.2|35
1730903680000|2024-11-06 14:34:40|206187.5|206062.5|206268.4|206143.4|206269.4|206144.4|206147.9|206022.9|34
1730903690000|2024-11-06 14:34:50|206270.9|206145.9|206295.5|206170.5|206308|206183|206262.6|206137.6|35
1730903700000|2024-11-06 14:35:00|206296.5|206171.5|206338.7|206213.7|206366.5|206241.5|206296.5|206171.5|34
1730903710000|2024-11-06 14:35:10|206343.5|206218.5|206300.8|206175.8|206347.3|206222.3|206300.8|206175.8|38
1730903720000|2024-11-06 14:35:20|206305|206180|206336.4|206211.4|206361|206236|206304.5|206179.5|32
1730903730000|2024-11-06 14:35:30|206334.8|206209.8|206331.4|206206.4|206353.6|206228.6|206293.9|206168.9|36
1730903740000|2024-11-06 14:35:40|206332.1|206207.1|206246.7|206121.7|206344.4|206219.4|206246.7|206121.7|28
1730903750000|2024-11-06 14:35:50|206262.8|206137.8|206236.2|206111.2|206264.7|206139.7|206211.5|206086.5|35
1730903760000|2024-11-06 14:36:00|206207.4|206082.4|206218|206093|206236.9|206111.9|206200.7|206075.7|33
1730903770000|2024-11-06 14:36:10|206218.4|206093.4|206218|206093|206255.4|206130.4|206209.5|206084.5|33
1730903780000|2024-11-06 14:36:20|206222.4|206097.4|206196.2|206071.2|206228.6|206103.6|206196|206071|27
1730903790000|2024-11-06 14:36:30|206195.9|206070.9|206217|206092|206231.6|206106.6|206171.2|206046.2|24
1730903800000|2024-11-06 14:36:40|206216.9|206091.9|206226|206101|206231.4|206106.4|206207.8|206082.8|22
1730903810000|2024-11-06 14:36:50|206217.6|206092.6|206224.2|206099.2|206241.9|206116.9|206217.6|206092.6|16
1730903820000|2024-11-06 14:37:00|206229.2|206104.2|206231.8|206106.8|206242.9|206117.9|206196.5|206071.5|23
1730903830000|2024-11-06 14:37:10|206231.6|206106.6|206224.5|206099.5|206244|206119|206223.9|206098.9|11
1730903840000|2024-11-06 14:37:20|206239.1|206114.1|206319.6|206194.6|206319.6|206194.6|206220|206095|18
1730903850000|2024-11-06 14:37:30|206319.8|206194.8|206286|206161|206323.8|206198.8|206268.2|206143.2|19
1730903860000|2024-11-06 14:37:40|206267.2|206142.2|206267.8|206142.8|206280.7|206155.7|206264.7|206139.7|21
1730903870000|2024-11-06 14:37:50|206268.2|206143.2|206301|206176|206301|206176|206268.1|206143.1|16
1730903880000|2024-11-06 14:38:00|206350|206225|206333.8|206208.8|206350|206225|206324|206199|25
1730903890000|2024-11-06 14:38:10|206333.6|206208.6|206328.3|206203.3|206342.5|206217.5|206319.3|206194.3|30
1730903900000|2024-11-06 14:38:20|206327.8|206202.8|206326.8|206201.8|206332.6|206207.6|206319.8|206194.8|24
1730903910000|2024-11-06 14:38:30|206326.6|206201.6|206296.4|206171.4|206326.8|206201.8|206276.2|206151.2|26
1730903920000|2024-11-06 14:38:40|206292.8|206167.8|206299.9|206174.9|206301.2|206176.2|206261.4|206136.4|17
1730903930000|2024-11-06 14:38:50|206293.8|206168.8|206255.9|206130.9|206297.2|206172.2|206255.9|206130.9|17
1730903940000|2024-11-06 14:39:00|206263.1|206138.1|206258.7|206133.7|206270.8|206145.8|206237.8|206112.8|19
1730903950000|2024-11-06 14:39:10|206257.9|206132.9|206269.8|206144.8|206271.9|206146.9|206257.6|206132.6|8
1730903960000|2024-11-06 14:39:20|206262.6|206137.6|206293|206168|206299|206174|206261.6|206136.6|15
1730903970000|2024-11-06 14:39:30|206304.4|206179.4|206299.2|206174.2|206355.2|206230.2|206293.9|206168.9|29
1730903980000|2024-11-06 14:39:40|206308.6|206183.6|206315.1|206190.1|206331.4|206206.4|206300.2|206175.2|24
1730903990000|2024-11-06 14:39:50|206314.8|206189.8|206339.3|206214.3|206361.7|206236.7|206314.8|206189.8|15
1730904000000|2024-11-06 14:40:00|206338.7|206213.7|206319|206194|206342.2|206217.2|206319|206194|24
1730904010000|2024-11-06 14:40:10|206319.9|206194.9|206350.5|206220.8|206352.7|206227.6|206319.9|206194.9|17
1730904020000|2024-11-06 14:40:20|206351.8|206220.3|206341.1|206216.1|206362|206237|206340|206215|20
1730904030000|2024-11-06 14:40:30|206341.3|206216.3|206329.9|206204.9|206341.3|206216.3|206329.6|206204.6|9
1730904040000|2024-11-06 14:40:40|206328.7|206203.7|206291.2|206166.2|206328.7|206203.7|206290.8|206165.8|15
1730904050000|2024-11-06 14:40:50|206291.3|206166.3|206298.2|206173.2|206307|206182|206291.3|206166.3|12
1730904060000|2024-11-06 14:41:00|206296.7|206171.7|206334|206209|206349.5|206224.5|206296.7|206171.7|16
1730904070000|2024-11-06 14:41:10|206346.8|206221.8|206346.5|206221.5|206346.8|206221.8|206346.4|206221.4|3
1730904080000|2024-11-06 14:41:20|206345|206220|206325|206200|206345|206220|206312.7|206187.7|6
1730904090000|2024-11-06 14:41:30|206320.3|206195.3|206302.2|206177.2|206322|206197|206302.2|206177.2|16
1730904100000|2024-11-06 14:41:40|206313.8|206188.8|206302.3|206177.3|206313.8|206188.8|206295.7|206170.7|7
1730904110000|2024-11-06 14:41:50|206290.1|206165.1|206270|206145|206307.5|206182.5|206270|206145|22
1730904120000|2024-11-06 14:42:00|206275.7|206150.7|206264.3|206139.3|206275.7|206150.7|206264.3|206139.3|8
1730904130000|2024-11-06 14:42:10|206270.6|206145.6|206209.5|206084.5|206270.6|206145.6|206200.6|206075.6|33
1730904140000|2024-11-06 14:42:20|206209|206084|206192.9|206067.9|206217.4|206092.4|206188|206063|22
1730904150000|2024-11-06 14:42:30|206193|206068|206192.1|206067.1|206217.1|206092.1|206192.1|206067.1|33
1730904160000|2024-11-06 14:42:40|206192.6|206067.6|206197.5|206072.5|206197.5|206072.5|206192.6|206067.6|14
1730904170000|2024-11-06 14:42:50|206197.6|206072.6|206198.7|206073.7|206214.9|206089.9|206196.3|206071.3|19
1730904180000|2024-11-06 14:43:00|206198.2|206073.2|206071.4|205946.4|206204.9|206079.9|206071.4|205946.4|21
1730904190000|2024-11-06 14:43:10|206079.2|205954.2|206081.5|205956.5|206107.9|205982.9|206078|205953|29
1730904200000|2024-11-06 14:43:20|206081.9|205956.9|206075.4|205950.4|206083.9|205958.9|206075|205950|17
1730904210000|2024-11-06 14:43:30|206083.1|205958.1|206039.9|205914.9|206083.3|205958.3|206039.6|205914.6|21
1730904220000|2024-11-06 14:43:40|206039.6|205914.6|206005|205880|206039.6|205914.6|205982.3|205857.3|16
1730904230000|2024-11-06 14:43:50|206005.7|205880.7|206015|205890|206031.1|205906.1|206005.7|205880.7|13
1730904240000|2024-11-06 14:44:00|206002.3|205877.3|205968.8|205843.8|206027|205902|205946.4|205821.4|21
1730904250000|2024-11-06 14:44:10|205969.6|205844.6|205971.9|205846.9|205973.4|205848.4|205968.9|205843.9|11
1730904260000|2024-11-06 14:44:20|205972.7|205847.7|205973.6|205848.6|205973.7|205848.7|205972.6|205847.6|15
1730904270000|2024-11-06 14:44:30|205974.1|205849.1|205953.7|205828.7|205974.1|205849.1|205953|205828|10
1730904280000|2024-11-06 14:44:40|205954.8|205829.8|205975.9|205850.9|205992.8|205867.8|205952.7|205827.7|21
1730904290000|2024-11-06 14:44:50|205975.6|205850.6|205957.9|205832.9|205975.6|205850.6|205955.3|205830.3|26
1730904300000|2024-11-06 14:45:00|205960.2|205835.2|205865|205815|205960.2|205835.2|205860.8|205758.8|19
1730904310000|2024-11-06 14:45:10|205861.4|205811.4|205969.5|205844.5|205969.5|205844.5|205861.4|205789.3|35
1730904320000|2024-11-06 14:45:20|205969.1|205844.1|205942.3|205817.3|205970.9|205845.9|205942.3|205817.3|29
1730904330000|2024-11-06 14:45:30|205940.8|205815.8|205928.3|205794.1|205951.7|205869.1|205911|205793.5|31
1730904340000|2024-11-06 14:45:40|205925.6|205791.5|206037|205912|206037|205912|205925.6|205791.5|32
1730904350000|2024-11-06 14:45:50|206032.6|205907.6|206070.2|205945.2|206091|205966|206012.3|205887.3|25
1730904360000|2024-11-06 14:46:00|206070.4|205945.4|206042.8|205992.8|206090.4|205992.8|206042.8|205932.2|33
1730904370000|2024-11-06 14:46:10|206034.4|205984.4|206071.4|205946.4|206077.8|205984.4|206033.9|205928|31
1730904380000|2024-11-06 14:46:20|206050.4|205925.4|206042.9|205992.9|206089.8|205997.4|206042.9|205924.7|20
1730904390000|2024-11-06 14:46:30|206041.9|205991.9|206089.3|205964.3|206089.3|205993.1|206039.3|205963.6|9
1730904400000|2024-11-06 14:46:40|206093.9|205968.9|206070.4|205945.4|206093.9|205968.9|206068.9|205943.9|16
1730904410000|2024-11-06 14:46:50|206068.1|205943.1|206045.1|205920.1|206068.1|205943.1|205973.8|205881.9|29
1730904420000|2024-11-06 14:47:00|206024.4|205898|206047.5|205922.5|206054.3|205952.4|206002.4|205896.7|32
1730904430000|2024-11-06 14:47:10|206044|205919|206012|205887|206044|205919|205991.5|205866.5|31
1730904440000|2024-11-06 14:47:20|206041.5|205916.5|206065.5|205940.5|206066.7|205941.7|206012.6|205887.6|19
1730904450000|2024-11-06 14:47:30|206063.3|205938.3|206089.9|205964.9|206094.8|205969.8|206061.5|205936.5|18
1730904460000|2024-11-06 14:47:40|206087.9|205962.9|206099.1|205974.1|206107.1|205982.1|206083.1|205958.1|12
1730904470000|2024-11-06 14:47:50|206101.3|205976.3|206169.9|206044.9|206175.8|206050.8|206098.9|205973.9|28
1730904480000|2024-11-06 14:48:00|206172.3|206047.3|206140.2|206015.2|206183.3|206058.3|206140.2|206015.2|18
1730904490000|2024-11-06 14:48:10|206145.8|206020.8|206174.4|206049.4|206175.8|206050.8|206122.9|205997.9|28
1730904500000|2024-11-06 14:48:20|206171.7|206046.7|206184.1|206059.1|206185.5|206060.5|206171.7|206046.7|18
1730904510000|2024-11-06 14:48:30|206180.6|206055.6|206130|206005|206180.6|206055.6|206111.3|205986.3|25
1730904520000|2024-11-06 14:48:40|206130.7|206005.7|206137.7|206012.7|206144.7|206019.7|206130.7|206005.7|21
1730904530000|2024-11-06 14:48:50|206137.3|206012.3|206112.9|205987.9|206137.3|206012.3|206103.2|205978.2|32
1730904540000|2024-11-06 14:49:00|206143.3|206018.3|206120.6|205995.6|206143.3|206043.6|206093.6|205978.8|32
1730904550000|2024-11-06 14:49:10|206120.9|205995.9|206094.6|205969.6|206124.5|206054.9|206083.9|205958.9|26
1730904560000|2024-11-06 14:49:20|206090.4|205965.4|206057.2|205932.2|206101.8|205976.8|206057|205932|26
1730904570000|2024-11-06 14:49:30|206056.5|205931.5|206091.9|205966.9|206092.9|205967.9|206056.5|205931.5|24
1730904580000|2024-11-06 14:49:40|206095.1|205970.1|206108.9|205983.9|206114.7|205989.7|206089.9|205964.9|18
1730904590000|2024-11-06 14:49:50|206109.4|205984.4|206060.3|205935.3|206120.7|205995.7|206052.8|205927.8|21
1730904600000|2024-11-06 14:50:00|206059.6|205934.6|206016.7|205891.7|206061.8|205936.8|205987.8|205862.8|23
1730904610000|2024-11-06 14:50:10|206009|205884|206027.3|205902.3|206045.1|205920.1|205996.8|205871.8|36
1730904620000|2024-11-06 14:50:20|206026.4|205901.4|206018.7|205893.7|206028.5|205903.5|206015.3|205890.3|19
1730904630000|2024-11-06 14:50:30|206019.2|205894.2|206013.9|205888.9|206019.2|205894.2|206012.8|205887.8|20
1730904640000|2024-11-06 14:50:40|206013.3|205888.3|205967.1|205842.1|206019.3|205894.3|205967.1|205842.1|18
1730904650000|2024-11-06 14:50:50|205973.5|205848.5|205964|205839|205982.5|205857.5|205957.9|205832.9|26
1730904660000|2024-11-06 14:51:00|205964.4|205839.4|205941.5|205816.5|206019.1|205894.1|205941.5|205816.5|27
1730904670000|2024-11-06 14:51:10|205935.8|205810.8|205977.5|205852.5|206001.9|205895.4|205918.2|205808.7|28
1730904680000|2024-11-06 14:51:20|205968.7|205843.7|205983.8|205858.8|205994|205869|205899.9|205774.9|33
1730904690000|2024-11-06 14:51:30|205979.3|205854.3|205957.5|205832.5|206004.4|205879.4|205953.5|205828.5|31
1730904700000|2024-11-06 14:51:40|205955.6|205830.6|206000.7|205875.7|206012.9|205887.9|205955.6|205830.6|26
1730904710000|2024-11-06 14:51:50|205998.9|205873.9|206026.5|205901.5|206030.4|205905.4|205998.9|205873.9|27
1730904720000|2024-11-06 14:52:00|206027|205902|205993.5|205943.5|206033|205948.6|205988.9|205885.4|16
1730904730000|2024-11-06 14:52:10|205988.4|205938.4|205985.7|205860.7|206045.1|205948.9|205985.7|205860.7|16
1730904740000|2024-11-06 14:52:20|205984.6|205859.6|205987.7|205862.7|205993.5|205912|205947.8|205845.2|23
1730904750000|2024-11-06 14:52:30|205987.4|205862.4|205989.6|205864.6|206004.2|205901.8|205939.9|205858.7|16
1730904760000|2024-11-06 14:52:40|206004.4|205879.4|205987.9|205862.9|206013.9|205888.9|205984.4|205859.4|24
1730904770000|2024-11-06 14:52:50|205988.3|205863.3|205980.5|205930.5|206026|205930.5|205974.4|205863.3|28
1730904780000|2024-11-06 14:53:00|205975.7|205925.7|205996.4|205871.4|206040.6|205932.9|205972.7|205867.7|24
1730904790000|2024-11-06 14:53:10|205996.1|205871.1|206067.7|205942.7|206075.8|205950.8|205978.8|205871.1|22
1730904800000|2024-11-06 14:53:20|206062.4|205937.4|206063.4|205938.4|206066.7|205983.8|206012.5|205911.6|14
1730904810000|2024-11-06 14:53:30|206017.5|205967.5|206057.2|205932.2|206076.1|205970.8|206013.9|205911|14
1730904820000|2024-11-06 14:53:40|206060.1|205935.1|206168.4|206043.4|206203.2|206106.6|206060.1|205935.1|27
1730904830000|2024-11-06 14:53:50|206168.3|206043.3|206163.5|206038.5|206185.2|206084.6|206134.6|206014|38
1730904840000|2024-11-06 14:54:00|206153.8|206028.8|206152.6|206027.6|206163.3|206038.3|206140.5|206015.5|22
1730904850000|2024-11-06 14:54:10|206152.5|206027.5|206095.9|205970.9|206153.1|206028.1|206033.9|205928.8|29
1730904860000|2024-11-06 14:54:20|206097.1|205972.1|206049.8|205999.8|206106.3|206002.4|206031|205945.9|25
1730904870000|2024-11-06 14:54:30|206055.9|206005.9|206017.4|205892.4|206055.9|206005.9|205970.7|205892.4|23
1730904880000|2024-11-06 14:54:40|206016.5|205891.5|206017.6|205892.6|206019.7|205929.6|205979.6|205884.3|22
1730904890000|2024-11-06 14:54:50|206001.7|205876.7|205872.7|205747.7|206036.8|205948.2|205850.8|205747.7|21
1730904900000|2024-11-06 14:55:00|205876.8|205751.8|205852.7|205802.7|205887.8|205806.5|205848.2|205738.8|20
1730904910000|2024-11-06 14:55:10|205876.9|205751.9|205847.7|205797.7|205941.7|205854.3|205847.1|205751.9|29
1730904920000|2024-11-06 14:55:20|205869.9|205744.9|205883.5|205758.5|205898.9|205797.7|205847.7|205744.9|10
1730904930000|2024-11-06 14:55:30|205897.6|205772.6|205879.6|205754.6|205900.5|205775.5|205879.6|205754.6|12
1730904940000|2024-11-06 14:55:40|205893.7|205768.7|205879.7|205754.7|205897.4|205792.7|205842.7|205754.6|6
1730904950000|2024-11-06 14:55:50|205894.3|205769.3|205889.6|205764.6|205894.3|205769.3|205872.4|205747.4|9
1730904960000|2024-11-06 14:56:00|205888.5|205763.5|205844.4|205719.4|205889.7|205764.7|205839.7|205714.7|10
1730904970000|2024-11-06 14:56:10|205843.1|205718.1|205847.9|205722.9|205847.9|205722.9|205843.1|205718.1|4
1730904980000|2024-11-06 14:56:20|205845.5|205720.5|205847.9|205722.9|205847.9|205722.9|205845.3|205720.3|3
1730904990000|2024-11-06 14:56:30|205856|205731|205838.6|205713.6|205857.1|205732.1|205830.9|205705.9|17
1730905000000|2024-11-06 14:56:40|205842|205717|205834|205709|205865.1|205740.1|205830.8|205705.8|20
1730905010000|2024-11-06 14:56:50|205837.3|205712.3|205844.9|205719.9|205844.9|205719.9|205828.8|205703.8|16
1730905020000|2024-11-06 14:57:00|205840.6|205715.6|205832.3|205707.3|205854.6|205729.6|205828.5|205703.5|22
1730905030000|2024-11-06 14:57:10|205833.2|205708.2|205829.8|205704.8|205835.5|205710.5|205829.8|205704.8|4
1730905040000|2024-11-06 14:57:20|205833.2|205708.2|205856.6|205731.6|205856.8|205731.8|205833.2|205708.2|11
1730905050000|2024-11-06 14:57:30|205859.3|205734.3|205883.1|205758.1|205883.1|205758.1|205856.3|205731.3|27
1730905060000|2024-11-06 14:57:40|205882.2|205757.2|205889.9|205764.9|205893.1|205768.1|205882.2|205757.2|12
1730905070000|2024-11-06 14:57:50|205893.2|205768.2|205888.5|205763.5|205902.7|205777.7|205888.5|205763.5|15
1730905080000|2024-11-06 14:58:00|205892.3|205767.3|205897.1|205772.1|205897.9|205772.9|205890.3|205765.3|14
1730905090000|2024-11-06 14:58:10|205896.1|205771.1|205813.6|205763.6|205899.5|205774.5|205806.8|205705.2|13
1730905100000|2024-11-06 14:58:20|205805.5|205755.5|205679.8|205554.8|205840|205755.5|205656.9|205551.3|30
1730905110000|2024-11-06 14:58:30|205680.1|205555.1|205678.9|205628.9|205737.8|205644.9|205665.2|205554.7|34
1730905120000|2024-11-06 14:58:40|205660.5|205610.5|205816.8|205691.8|205821.1|205696.1|205660.5|205585.5|38
1730905130000|2024-11-06 14:58:50|205816.1|205691.1|205783.7|205658.7|205819.7|205694.7|205763.8|205638.8|30
1730905140000|2024-11-06 14:59:00|205785.8|205660.8|205854.8|205729.8|205867.6|205771.1|205785.8|205660.8|32
1730905150000|2024-11-06 14:59:10|205853.7|205728.7|205801.1|205676.1|205853.7|205748|205776.1|205670.7|19
1730905160000|2024-11-06 14:59:20|205801.2|205676.2|205807.2|205682.2|205807.2|205707.2|205757.2|205637.1|31
1730905170000|2024-11-06 14:59:30|205798.8|205673.8|205820.9|205695.9|205831.1|205706.1|205798.8|205673.8|38
1730905180000|2024-11-06 14:59:40|205818.7|205693.7|205838.5|205713.5|205861.8|205736.8|205811.3|205686.3|32
1730905190000|2024-11-06 14:59:50|205838.2|205713.2|205844.8|205719.8|205861.2|205736.2|205741.5|205664.9|30
1730905200000|2024-11-06 15:00:00|205832.1|205707.1|205767.9|205642.9|205839.4|205714.4|205762.6|205637.6|32
1730905210000|2024-11-06 15:00:10|205768.3|205643.3|205739.3|205614.3|205771.5|205646.5|205725.1|205600.1|31
1730905220000|2024-11-06 15:00:20|205747.8|205622.8|205746|205621|205756.9|205631.9|205743|205618|39
1730905230000|2024-11-06 15:00:30|205746.5|205621.5|205689.8|205639.8|205767.2|205642.2|205689.8|205603.3|39
1730905240000|2024-11-06 15:00:40|205686.1|205636.1|205744.6|205619.6|205752.4|205648.4|205686.1|205613.3|13
1730905250000|2024-11-06 15:00:50|205688|205638|205741.3|205616.3|205755.6|205655.9|205688|205615.6|28
1730905260000|2024-11-06 15:01:00|205676.9|205626.9|205683.9|205633.9|205740.3|205645.2|205676.9|205578.7|30
1730905270000|2024-11-06 15:01:10|205730|205605|205693.3|205568.3|205734.3|205626.1|205672.1|205568.3|18
1730905280000|2024-11-06 15:01:20|205693.2|205568.2|205634.7|205509.7|205693.2|205568.2|205634.7|205509.7|26
1730905290000|2024-11-06 15:01:30|205633.2|205508.2|205638.2|205513.2|205658.6|205533.6|205630.2|205505.2|21
1730905300000|2024-11-06 15:01:40|205638.3|205513.3|205638.8|205513.8|205644.2|205519.2|205636.4|205511.4|22
1730905310000|2024-11-06 15:01:50|205636.6|205511.6|205642.2|205517.2|205644.4|205519.4|205636.6|205511.6|25
1730905320000|2024-11-06 15:02:00|205642|205517|205654.3|205529.3|205656.2|205531.2|205639.5|205514.5|30
1730905330000|2024-11-06 15:02:10|205655.2|205530.2|205707.4|205582.4|205711.6|205586.6|205655.2|205530.2|20
1730905340000|2024-11-06 15:02:20|205704.8|205579.8|205633.9|205508.9|205704.8|205579.8|205611.7|205486.7|25
1730905350000|2024-11-06 15:02:30|205633.4|205508.4|205654.9|205486.7|205657|205508.4|205627.9|205483.1|23
1730905360000|2024-11-06 15:02:40|205656.4|205486.2|205663.9|205485.4|205665.3|205486.2|205656.4|205480.7|20
1730905370000|2024-11-06 15:02:50|205664.1|205481.9|205515.5|205370.9|205667.8|205492.1|205453.7|205291.3|26
1730905380000|2024-11-06 15:03:00|205524.9|205370.1|205535.1|205344.8|205560.4|205384.1|205503|205344.8|27
1730905390000|2024-11-06 15:03:10|205533|205345.1|205430.6|205270.4|205533|205345.1|205429|205263|18
1730905400000|2024-11-06 15:03:20|205430.7|205269.5|205285.1|205160.1|205430.7|205281.8|205280.9|205155.9|24
1730905410000|2024-11-06 15:03:30|205284.4|205159.4|205323.8|205198.8|205325.5|205200.5|205244.2|205119.2|31
1730905420000|2024-11-06 15:03:40|205313|205188|205390.1|205265.1|205390.1|205265.1|205313|205188|36
1730905430000|2024-11-06 15:03:50|205387.3|205262.3|205367|205242|205403.2|205278.2|205346.4|205221.4|28
1730905440000|2024-11-06 15:04:00|205368.1|205243.1|205399.6|205274.6|205399.6|205294.5|205344.5|205221.6|23
1730905450000|2024-11-06 15:04:10|205397|205272|205459|205409|205468.5|205418.5|205376.8|205251.8|22
1730905460000|2024-11-06 15:04:20|205454.7|205404.7|205347.9|205297.9|205465.5|205404.7|205344.5|205277.9|38
1730905470000|2024-11-06 15:04:30|205405.9|205280.9|205380|205255|205405.9|205312.2|205350.7|205240.4|31
1730905480000|2024-11-06 15:04:40|205376.6|205251.6|205389.1|205264.1|205406.4|205320.7|205343.1|205251.4|34
1730905490000|2024-11-06 15:04:50|205391.8|205266.8|205372.5|205247.5|205393|205310.9|205353.5|205247.5|18
1730905500000|2024-11-06 15:05:00|205381.6|205256.6|205278|205153|205381.6|205294|205272.7|205147.7|35
1730905510000|2024-11-06 15:05:10|205280.6|205155.6|205298.7|205173.7|205338.6|205250|205200.7|205106.2|31
1730905520000|2024-11-06 15:05:20|205301.5|205176.5|205190.3|205140.3|205301.5|205176.5|205172|205091.9|28
1730905530000|2024-11-06 15:05:30|205193.4|205143.4|205253.4|205203.4|205303.7|205203.4|205186.3|205136.3|15
1730905540000|2024-11-06 15:05:40|205248.5|205198.5|205270|205220|205303.3|205224.5|205238.5|205175.5|16
1730905550000|2024-11-06 15:05:50|205274.1|205224.1|205291|205166|205299.6|205225.5|205262|205152.3|19
1730905560000|2024-11-06 15:06:00|205286.7|205161.7|205299.1|205174.1|205299.1|205174.1|205286.7|205161.7|12
1730905570000|2024-11-06 15:06:10|205299.4|205174.4|205289|205164|205299.9|205174.9|205287.5|205162.5|13
1730905580000|2024-11-06 15:06:20|205286.4|205161.4|205287|205162|205296.4|205218.9|205262.5|205159.1|28
1730905590000|2024-11-06 15:06:30|205288.9|205163.9|205263|205213|205295|205219.7|205260.5|205163.9|13
1730905600000|2024-11-06 15:06:40|205280.7|205155.7|205197.9|205072.9|205293.6|205168.6|205197.9|205072.9|22
1730905610000|2024-11-06 15:06:50|205197.8|205072.8|205104.6|204979.6|205197.8|205072.8|205078.2|204978.1|22
1730905620000|2024-11-06 15:07:00|205104.5|204979.5|205203.7|205078.7|205219|205132.3|205104.5|204979.5|32
1730905630000|2024-11-06 15:07:10|205203.2|205078.2|205170.4|205045.4|205203.2|205078.2|205158|205033|24
1730905640000|2024-11-06 15:07:20|205172.5|205047.5|205170.3|205045.3|205215.8|205104.1|205140.3|205015.3|32
1730905650000|2024-11-06 15:07:30|205167.6|205042.6|205035.7|204910.7|205167.6|205042.6|205035.7|204910.7|24
1730905660000|2024-11-06 15:07:40|205036|204911|205048.6|204923.6|205075.2|204996.7|205008.4|204903.2|25
1730905670000|2024-11-06 15:07:50|205046.3|204921.3|205074.7|204949.7|205078.1|204953.1|205042.4|204917.4|14
1730905680000|2024-11-06 15:08:00|205076.5|204951.5|205044.4|204994.4|205101|205009.1|205044.4|204943.6|35
1730905690000|2024-11-06 15:08:10|205041.3|204991.3|205069.6|204944.6|205079.2|204991.3|205041.3|204937.2|23
1730905700000|2024-11-06 15:08:20|205069|204944|205051.6|204926.6|205082.2|204957.2|205048.5|204923.5|24
1730905710000|2024-11-06 15:08:30|205049.5|204924.5|204991.1|204866.1|205055.1|204930.1|204980.6|204855.6|31
1730905720000|2024-11-06 15:08:40|204994|204869|204993.8|204868.8|205017|204892|204987.9|204862.9|24
1730905730000|2024-11-06 15:08:50|204998.9|204873.9|204969.3|204844.3|204998.9|204873.9|204969.3|204844.3|19
1730905740000|2024-11-06 15:09:00|204971.7|204846.7|204995.9|204870.9|205009.4|204884.4|204971.7|204846.7|17
1730905750000|2024-11-06 15:09:10|204998.5|204873.5|204918.3|204793.3|204999.3|204874.3|204859.1|204772.5|24
1730905760000|2024-11-06 15:09:20|204915.7|204790.7|204969.2|204844.2|204979.7|204854.7|204886.8|204761.8|33
1730905770000|2024-11-06 15:09:30|204968.4|204843.4|204966.2|204841.2|205003.1|204878.1|204961.5|204836.5|31
1730905780000|2024-11-06 15:09:40|204965.5|204840.5|204970.1|204845.1|205005.3|204880.3|204964.6|204839.6|30
1730905790000|2024-11-06 15:09:50|204964.6|204839.6|204978.7|204853.7|204980.9|204855.9|204927.4|204802.4|27
1730905800000|2024-11-06 15:10:00|204979.7|204854.7|204926.9|204801.9|204981.4|204901.1|204916.5|204791.5|27
1730905810000|2024-11-06 15:10:10|204926.1|204801.1|204916.2|204791.2|204926.1|204801.1|204873.2|204748.2|19
1730905820000|2024-11-06 15:10:20|204914.2|204789.2|204910.2|204785.2|204940.5|204815.5|204900.9|204775.9|21
1730905830000|2024-11-06 15:10:30|204909.7|204784.7|204820.9|204695.9|204909.7|204784.7|204812.9|204687.9|14
1730905840000|2024-11-06 15:10:40|204821|204696|204811.4|204686.4|204837.7|204712.7|204807.3|204682.3|20
1730905850000|2024-11-06 15:10:50|204811.2|204686.2|204788.8|204663.8|204836.7|204711.7|204751.4|204641.9|28
1730905860000|2024-11-06 15:11:00|204783.9|204658.9|204739.3|204689.3|204786.9|204689.3|204717.9|204602.4|24
1730905870000|2024-11-06 15:11:10|204736.2|204686.2|204740.4|204690.4|204799.2|204707.3|204736.2|204648.9|21
1730905880000|2024-11-06 15:11:20|204741.7|204691.7|204744|204694|204786.7|204697.8|204741.7|204636.1|19
1730905890000|2024-11-06 15:11:30|204785.3|204660.3|204728|204678|204787.8|204717.5|204728|204652.7|18
1730905900000|2024-11-06 15:11:40|204729.8|204679.8|204563.5|204438.5|204780.8|204679.8|204563.5|204438.5|30
1730905910000|2024-11-06 15:11:50|204580.5|204455.5|204387.5|204262.5|204587.3|204462.3|204312.4|204187.4|31
1730905920000|2024-11-06 15:12:00|204380.7|204255.7|204389.9|204220.4|204389.9|204260.2|204136.1|203979.2|39
1730905930000|2024-11-06 15:12:10|204379.7|204206.1|204290.7|204165.7|204379.7|204206.1|204174.2|204033.9|32
1730905940000|2024-11-06 15:12:20|204291.4|204166.4|204559.8|204434.8|204562.7|204437.7|204291.4|204166.4|31
1730905950000|2024-11-06 15:12:30|204560.6|204435.6|204600.3|204475.3|204606.2|204481.2|204554.2|204429.2|31
1730905960000|2024-11-06 15:12:40|204603.4|204478.4|204577|204452|204626.6|204501.6|204574.5|204449.5|37
1730905970000|2024-11-06 15:12:50|204573.6|204448.6|204507.8|204382.8|204578.4|204453.4|204480.9|204355.9|35
1730905980000|2024-11-06 15:13:00|204507.3|204382.3|204674.3|204549.3|204702.3|204575.6|204507.3|204382.3|34
1730905990000|2024-11-06 15:13:10|204669.1|204544.1|204660.8|204535.8|204761.6|204636.6|204660.6|204535.6|30
1730906000000|2024-11-06 15:13:20|204660.4|204535.4|204648.9|204523.9|204694.8|204569.8|204592.8|204467.8|31
1730906010000|2024-11-06 15:13:30|204596.1|204471.1|204448.2|204398.2|204596.1|204471.1|204448.2|204345.9|20
1730906020000|2024-11-06 15:13:40|204453.9|204403.9|204400.8|204275.8|204503.4|204403.9|204362.3|204271|28
1730906030000|2024-11-06 15:13:50|204407.6|204282.6|204500.8|204375.8|204507|204382|204399.5|204274.5|31
1730906040000|2024-11-06 15:14:00|204506.4|204381.4|204392.9|204267.9|204510.1|204385.1|204388.1|204267.9|26
1730906050000|2024-11-06 15:14:10|204386.9|204261.9|204333.6|204208.6|204416.9|204291.9|204313.7|204188.7|23
1730906060000|2024-11-06 15:14:20|204336.6|204211.6|204310.7|204260.7|204351.8|204273.7|204192.7|204116.1|31
1730906070000|2024-11-06 15:14:30|204308.7|204258.7|204311.5|204261.5|204406.6|204281.6|204300.5|204215.1|21
1730906080000|2024-11-06 15:14:40|204334.1|204209.1|204490.5|204365.5|204500.3|204375.3|204308|204206.4|27
1730906090000|2024-11-06 15:14:50|204490.9|204365.9|204436.4|204311.4|204511.3|204386.3|204405.2|204304.4|23
1730906100000|2024-11-06 15:15:00|204435.6|204310.6|204477.5|204352.5|204529.2|204404.2|204428.9|204303.9|28
1730906110000|2024-11-06 15:15:10|204429.9|204379.9|204465.2|204340.2|204472.8|204379.9|204429.9|204325.2|21
1730906120000|2024-11-06 15:15:20|204468|204343|204484.8|204434.8|204624.8|204508.6|204454.7|204329.7|30
1730906130000|2024-11-06 15:15:30|204477.6|204427.6|204486.8|204361.8|204516.2|204429|204466.2|204352.6|19
1730906140000|2024-11-06 15:15:40|204486.3|204361.3|204487.1|204362.1|204506.7|204381.7|204486.3|204361.3|7
1730906150000|2024-11-06 15:15:50|204487|204362|204431.5|204306.5|204493.3|204368.3|204431.5|204306.5|20
1730906160000|2024-11-06 15:16:00|204428.9|204303.9|204492.1|204367.1|204523.7|204398.7|204428.9|204303.9|20
1730906170000|2024-11-06 15:16:10|204484.7|204359.7|204493.8|204368.8|204499.1|204374.1|204480.9|204355.9|30
1730906180000|2024-11-06 15:16:20|204494.7|204369.7|204466.5|204416.5|204530|204417.5|204463.7|204350.4|29
1730906190000|2024-11-06 15:16:30|204470.1|204420.1|204489.1|204364.1|204490.9|204420.8|204465.5|204360.9|18
1730906200000|2024-11-06 15:16:40|204489|204364|204484.4|204359.4|204523.9|204398.9|204484.4|204359.4|19
1730906210000|2024-11-06 15:16:50|204487.1|204362.1|204443.7|204318.7|204492.3|204367.3|204443.7|204318.7|16
1730906220000|2024-11-06 15:17:00|204451.1|204326.1|204470.8|204345.8|204478.8|204353.8|204435|204310|27
1730906230000|2024-11-06 15:17:10|204478.2|204353.2|204521|204396|204528.6|204403.6|204458.1|204333.1|27
1730906240000|2024-11-06 15:17:20|204529.7|204404.7|204467.6|204342.6|204568.8|204443.8|204460.3|204335.3|33
1730906250000|2024-11-06 15:17:30|204468.6|204343.6|204407.2|204357.2|204525.1|204400.1|204407.2|204316.6|29
1730906260000|2024-11-06 15:17:40|204345|204295|204404.3|204279.3|204416.9|204295|204289.2|204187.9|28
1730906270000|2024-11-06 15:17:50|204406.2|204281.2|204402.6|204277.6|204421.9|204296.9|204390.7|204265.7|35
1730906280000|2024-11-06 15:18:00|204394.8|204269.8|204432.5|204307.5|204435.2|204310.2|204394.8|204269.8|22
1730906290000|2024-11-06 15:18:10|204429.4|204304.4|204330.6|204280.6|204433.1|204308.1|204317.3|204239.6|25
1730906300000|2024-11-06 15:18:20|204386.6|204261.6|204383.5|204258.5|204389.9|204280.6|204328.4|204258.5|17
1730906310000|2024-11-06 15:18:30|204382.7|204257.7|204473.1|204348.1|204478.9|204353.9|204379.6|204254.6|24
1730906320000|2024-11-06 15:18:40|204460.3|204335.3|204591.8|204466.8|204606.3|204481.3|204460.3|204335.3|37
1730906330000|2024-11-06 15:18:50|204591.2|204466.2|204572|204522|204605|204526.8|204566.6|204452.9|33
1730906340000|2024-11-06 15:19:00|204592.9|204467.9|204687.2|204562.2|204699.2|204574.2|204572|204467.7|21
1730906350000|2024-11-06 15:19:10|204684.3|204559.3|204684.3|204559.3|204699.7|204574.7|204661.5|204536.5|31
1730906360000|2024-11-06 15:19:20|204682.8|204557.8|204683.2|204558.2|204687|204562|204671.8|204546.8|26
1730906370000|2024-11-06 15:19:30|204682.2|204557.2|204690.1|204565.1|204699.6|204574.6|204680.3|204555.3|20
1730906380000|2024-11-06 15:19:40|204687.8|204562.8|204680.3|204555.3|204687.8|204562.8|204674.8|204549.8|25
1730906390000|2024-11-06 15:19:50|204684.8|204559.8|204680.7|204555.7|204689.9|204564.9|204663.6|204538.6|28
1730906400000|2024-11-06 15:20:00|204677.3|204552.3|204680.3|204555.3|204689.5|204564.5|204650.7|204525.7|25
1730906410000|2024-11-06 15:20:10|204683.7|204558.7|204674.3|204549.3|204687.3|204562.3|204674.3|204549.3|22
1730906420000|2024-11-06 15:20:20|204669.9|204544.9|204682.2|204557.2|204689.6|204564.6|204669.9|204544.9|24
1730906430000|2024-11-06 15:20:30|204678.5|204553.5|204684.2|204559.2|204693.2|204585.6|204625.9|204544.6|23
1730906440000|2024-11-06 15:20:40|204684.6|204559.6|204616.8|204491.8|204684.6|204583.7|204599.6|204474.6|22
1730906450000|2024-11-06 15:20:50|204595.3|204470.3|204562.6|204437.6|204615.6|204519.3|204543.7|204418.7|15
1730906460000|2024-11-06 15:21:00|204538.7|204413.7|204592.3|204467.3|204606.1|204502.5|204538.7|204413.7|32
1730906470000|2024-11-06 15:21:10|204539.8|204489.8|204568.5|204443.5|204568.5|204489.8|204523.6|204422.5|28
1730906480000|2024-11-06 15:21:20|204570.2|204445.2|204555.3|204430.3|204579|204484.1|204532.8|204429.7|26
1730906490000|2024-11-06 15:21:30|204558.5|204433.5|204527|204477|204558.5|204494.5|204523.4|204429.5|19
1730906500000|2024-11-06 15:21:40|204562.2|204437.2|204536.2|204411.2|204562.2|204437.2|204529|204404|14
1730906510000|2024-11-06 15:21:50|204533.1|204408.1|204536|204411|204536|204411|204448.9|204323.9|28
1730906520000|2024-11-06 15:22:00|204502.8|204377.8|204456.6|204331.6|204513.7|204388.7|204433.3|204331.3|28
1730906530000|2024-11-06 15:22:10|204450.4|204325.4|204411.4|204286.4|204486.4|204364.3|204394.1|204269.1|34
1730906540000|2024-11-06 15:22:20|204408.5|204283.5|204438.8|204388.8|204476.1|204399.4|204407.6|204282.6|22
1730906550000|2024-11-06 15:22:30|204430.4|204380.4|204511.3|204386.3|204525.8|204427|204430.4|204346.5|11
1730906560000|2024-11-06 15:22:40|204456.8|204406.8|204561.7|204436.7|204563.5|204438.5|204456.8|204363.3|36
1730906570000|2024-11-06 15:22:50|204553.7|204428.7|204532.9|204407.9|204555.4|204430.4|204532.9|204407.9|34
1730906580000|2024-11-06 15:23:00|204533.2|204408.2|204614|204489|204634.2|204509.2|204463.6|204362.8|33
1730906590000|2024-11-06 15:23:10|204612.4|204487.4|204606.2|204481.2|204620.3|204495.3|204587.3|204462.3|39
1730906600000|2024-11-06 15:23:20|204607.2|204482.2|204579.3|204454.3|204611.3|204511.7|204540.9|204442.3|17
1730906610000|2024-11-06 15:23:30|204579.4|204454.4|204614|204489|204631.1|204525.4|204575.4|204454.3|16
1730906620000|2024-11-06 15:23:40|204635.8|204510.8|204698|204573|204702.6|204577.6|204593.1|204502.9|26
1730906630000|2024-11-06 15:23:50|204697|204572|204773.1|204618.9|204775.1|204628.9|204697|204572|33
1730906640000|2024-11-06 15:24:00|204772.7|204618.5|204733.5|204608.5|204772.7|204618.5|204714.1|204575.7|21
1730906650000|2024-11-06 15:24:10|204753.1|204628.1|204748.4|204623.4|204760.7|204635.7|204742.2|204617.2|6
1730906660000|2024-11-06 15:24:20|204742|204617|204717.7|204592.7|204743.6|204618.6|204657.5|204567.1|29
1730906670000|2024-11-06 15:24:30|204714.8|204589.8|204726.6|204601.6|204732.5|204607.5|204714.8|204589.8|23
1730906680000|2024-11-06 15:24:40|204708.9|204583.9|204716.7|204563.6|204766.8|204628.7|204708.9|204555.9|25
1730906690000|2024-11-06 15:24:50|204726.2|204573.1|204689|204564|204727.9|204575.3|204689|204564|20
1730906700000|2024-11-06 15:25:00|204688|204563|204703.8|204578.8|204709.2|204584.2|204688|204563|20
1730906710000|2024-11-06 15:25:10|204707|204582|204726.4|204601.4|204731.9|204606.9|204705.4|204580.4|16
1730906720000|2024-11-06 15:25:20|204715.2|204590.2|204730.2|204605.2|204735.4|204610.4|204707.2|204582.2|17
1730906730000|2024-11-06 15:25:30|204717.4|204592.4|204667.2|204617.2|204738.9|204617.2|204667.2|204579.9|13
1730906740000|2024-11-06 15:25:40|204663.4|204613.4|204716.6|204591.6|204716.6|204620.9|204660.3|204564.3|13
1730906750000|2024-11-06 15:25:50|204663.8|204613.8|204698.5|204573.5|204705.7|204613.8|204657.5|204548.1|27
1730906760000|2024-11-06 15:26:00|204705.4|204580.4|204429.6|204304.6|204707.6|204582.6|204429.6|204304.6|28
1730906770000|2024-11-06 15:26:10|204421.9|204296.9|204439.3|204314.3|204439.3|204314.3|204411|204286|30
1730906780000|2024-11-06 15:26:20|204436.6|204311.6|204303.6|204178.6|204438|204313|204220.9|204095.9|33
1730906790000|2024-11-06 15:26:30|204304.3|204179.3|204327.6|204202.6|204339.2|204214.2|204298.4|204173.4|18
1730906800000|2024-11-06 15:26:40|204327.2|204202.2|204287.8|204162.8|204327.7|204202.7|204287.8|204162.8|12
1730906810000|2024-11-06 15:26:50|204282.5|204157.5|204224.7|204099.7|204286|204161|204224.2|204099.2|26
1730906820000|2024-11-06 15:27:00|204224.4|204099.4|204125|204000|204226.8|204101.8|204119.7|203964.9|30
1730906830000|2024-11-06 15:27:10|204124.5|203999.5|204020.9|203895.9|204124.8|203999.8|204013.3|203888.3|33
1730906840000|2024-11-06 15:27:20|204021.9|203896.9|204040.8|203915.8|204060.7|203935.7|204005.5|203880.5|28
1730906850000|2024-11-06 15:27:30|204058.4|203933.4|203865.5|203703|204058.4|203933.4|203854.4|203644.4|28
1730906860000|2024-11-06 15:27:40|203866.1|203702.9|203833.9|203708.9|203866.1|203713.9|203676.7|203547.3|28
1730906870000|2024-11-06 15:27:50|203832.2|203707.2|203733.5|203608.5|203890.9|203720.8|203722.8|203549.6|33
1730906880000|2024-11-06 15:28:00|203741.1|203616.1|203611.7|203486.7|203741.1|203629|203593.2|203485.4|26
1730906890000|2024-11-06 15:28:10|203616.6|203480.2|203630.3|203505.3|203681.4|203567.9|203596|203471|29
1730906900000|2024-11-06 15:28:20|203694.4|203569.4|203794.8|203669.8|203811.3|203686.3|203694.4|203569.4|32
1730906910000|2024-11-06 15:28:30|203804.2|203679.2|203751.4|203701.4|203804.2|203716.4|203734.7|203632.8|21
1730906920000|2024-11-06 15:28:40|203772.3|203647.3|203974.8|203849.8|203974.8|203849.8|203735.1|203647.3|32
1730906930000|2024-11-06 15:28:50|203956.1|203831.1|203903.1|203775.5|203982.3|203857.3|203886.4|203761.4|17
1730906940000|2024-11-06 15:29:00|203900.5|203772.9|203881|203756|203900.5|203772.9|203859.6|203734.6|12
1730906950000|2024-11-06 15:29:10|203882.3|203757.3|203857.2|203732.2|203882.3|203757.3|203857.2|203732.2|17
1730906960000|2024-11-06 15:29:20|203853.6|203728.6|203802.2|203677.2|203853.6|203728.6|203761.7|203656.8|30
1730906970000|2024-11-06 15:29:30|203804.3|203679.3|203903.3|203778.3|203918|203793|203791.2|203666.2|15
1730906980000|2024-11-06 15:29:40|203906.7|203781.7|203851.6|203726.6|203906.7|203781.7|203851.6|203726.6|22
1730906990000|2024-11-06 15:29:50|203872.6|203675.8|203803.6|203668|203872.6|203692.9|203799.7|203659.8|24
1730907000000|2024-11-06 15:30:00|203800.1|203675.1|203793.8|203668.8|203820.7|203715.8|203765.8|203668.8|23
1730907010000|2024-11-06 15:30:10|203793.3|203668.3|203744.7|203619.7|203793.3|203668.3|203693.9|203590.1|19
1730907020000|2024-11-06 15:30:20|203748.8|203623.8|203838.2|203713.2|203840.7|203734.8|203748.8|203623.8|25
1730907030000|2024-11-06 15:30:30|203838.5|203713.5|203870.5|203745.5|203893.1|203768.1|203824.7|203699.7|36
1730907040000|2024-11-06 15:30:40|203871.9|203746.9|204000.4|203875.4|204000.4|203875.4|203799.6|203711.7|28
1730907050000|2024-11-06 15:30:50|204001.3|203876.3|203993.8|203868.8|204010.6|203885.6|203993.8|203868.8|30
1730907060000|2024-11-06 15:31:00|203972.2|203847.2|203988.4|203863.4|204020.5|203895.5|203972.2|203847.2|19
1730907070000|2024-11-06 15:31:10|203947.5|203897.5|204002.5|203877.5|204051.5|203926.5|203947.5|203851.1|18
1730907080000|2024-11-06 15:31:20|204001.9|203876.9|203876.9|203826.9|204030.5|203905.5|203857.9|203732.9|32
1730907090000|2024-11-06 15:31:30|203908|203780|203853|203728|203910.5|203785.5|203853|203728|17
1730907100000|2024-11-06 15:31:40|203873.9|203707.9|203821.9|203696.9|203876.8|203761.6|203768.2|203680.7|19
1730907110000|2024-11-06 15:31:50|203763.8|203713.8|203890.7|203765.7|203890.7|203765.7|203763.8|203694.3|26
1730907120000|2024-11-06 15:32:00|203867.5|203817.5|203810.8|203685.8|203867.5|203817.5|203807.9|203682.9|16
1730907130000|2024-11-06 15:32:10|203809.8|203684.8|203834.7|203709.7|203843.1|203718.1|203803.1|203678.1|19
1730907140000|2024-11-06 15:32:20|203814.9|203689.9|203820.8|203695.8|203841.2|203716.2|203812.3|203684.1|26
1730907150000|2024-11-06 15:32:30|203740.4|203690.4|203773.8|203723.8|203850.1|203738.4|203740.4|203621.8|28
1730907160000|2024-11-06 15:32:40|203780.3|203730.3|203893.2|203764.3|203920.1|203795.1|203772.7|203705.8|35
1730907170000|2024-11-06 15:32:50|203890.8|203761.9|203963|203834.5|203990|203882.9|203865.4|203740.4|34
1730907180000|2024-11-06 15:33:00|203960.4|203831.9|203960.5|203835.5|203994.4|203877.1|203923|203809.9|30
1730907190000|2024-11-06 15:33:10|203967|203842|203932.6|203807.6|204025.4|203917.7|203923.2|203807.6|28
1730907200000|2024-11-06 15:33:20|203885.1|203835.1|203867.6|203737.9|203943.2|203838.9|203837.2|203712.2|22
1730907210000|2024-11-06 15:33:30|203867.3|203737.5|203880.8|203755.8|203905|203778.6|203867.3|203726|32
1730907220000|2024-11-06 15:33:40|203880.9|203755.9|204020.9|203895.9|204022.3|203897.3|203880.9|203755.4|29
1730907230000|2024-11-06 15:33:50|204021.2|203896.2|204019.6|203894.6|204036|203911|204004.1|203879.1|20
1730907240000|2024-11-06 15:34:00|204009.1|203884.1|204021.4|203896.4|204027.4|203902.4|204004.3|203879.3|27
1730907250000|2024-11-06 15:34:10|204012.4|203887.4|203939.7|203814.7|204012.4|203925.3|203938.4|203813.4|29
1730907260000|2024-11-06 15:34:20|203932.8|203807.8|203905.7|203780.7|203944.2|203819.2|203867.4|203742.4|31
1730907270000|2024-11-06 15:34:30|203908.2|203783.2|203994.3|203869.3|204015.9|203889.6|203906.4|203761.1|35
1730907280000|2024-11-06 15:34:40|203984.4|203859.4|203947.2|203822.2|204023.6|203898.6|203947.2|203822.2|26
1730907290000|2024-11-06 15:34:50|203948|203823|203861.1|203736.1|203948|203823|203846.9|203721.9|33
1730907300000|2024-11-06 15:35:00|203819.5|203769.5|203810.8|203760.8|203832.7|203770.5|203804.9|203707.7|22
1730907310000|2024-11-06 15:35:10|203864.7|203739.7|203726|203676|203864.7|203763.3|203716.1|203609|24
1730907320000|2024-11-06 15:35:20|203721.6|203671.6|203676.3|203551.3|203744.6|203675.9|203606.9|203481.9|30
1730907330000|2024-11-06 15:35:30|203677.5|203552.5|203610.4|203485.4|203692.3|203567.3|203610.4|203485.4|30
1730907340000|2024-11-06 15:35:40|203614|203489|203745.5|203620.5|203745.5|203620.5|203493.5|203368.5|35
1730907350000|2024-11-06 15:35:50|203741.2|203616.2|203799.6|203674.6|203802.3|203677.3|203741.2|203616.2|26
1730907360000|2024-11-06 15:36:00|203805|203680|203846.3|203721.3|203850.6|203725.6|203783.4|203658.4|24
1730907370000|2024-11-06 15:36:10|203850.1|203725.1|203813.9|203688.9|203850.7|203725.7|203813.9|203688.9|25
1730907380000|2024-11-06 15:36:20|203813.8|203688.8|203843|203718|203845.4|203720.4|203813.5|203688.5|20
1730907390000|2024-11-06 15:36:30|203840|203715|203791.1|203666.1|203840|203715|203782.7|203657.7|12
1730907400000|2024-11-06 15:36:40|203791.5|203666.5|203840.7|203715.7|203840.7|203715.7|203789.4|203664.4|17
1730907410000|2024-11-06 15:36:50|203841.6|203716.6|203834.9|203709.9|203841.6|203716.6|203834.7|203709.7|20
1730907420000|2024-11-06 15:37:00|203834.6|203709.6|203835.1|203710.1|203836|203711|203830.5|203705.5|24
1730907430000|2024-11-06 15:37:10|203830.9|203705.9|203828.8|203703.8|203835.2|203710.2|203828.8|203703.8|28
1730907440000|2024-11-06 15:37:20|203833.8|203708.8|203822.2|203697.2|203836.3|203711.3|203822.2|203697.2|17
1730907450000|2024-11-06 15:37:30|203821.9|203696.9|203835.5|203675.9|203875.9|203738.5|203821.9|203675.9|20
1730907460000|2024-11-06 15:37:40|203835.8|203671.3|203831.3|203670.6|203835.8|203671.3|203801.5|203667.3|6
1730907470000|2024-11-06 15:37:50|203801.5|203668.9|203788|203663|203801.5|203669.3|203788|203663|12
1730907480000|2024-11-06 15:38:00|203783.1|203658.1|203788.1|203663.1|203796.6|203671.6|203783.1|203658.1|14
1730907490000|2024-11-06 15:38:10|203788.3|203663.3|203792.6|203667.6|203792.6|203667.6|203785.1|203660.1|12
1730907500000|2024-11-06 15:38:20|203792.2|203667.2|203798.1|203628.1|203798.1|203668.1|203776.4|203628.1|15
1730907510000|2024-11-06 15:38:30|203799.5|203629.1|203785.6|203660.6|203799.5|203664.9|203785.1|203628.5|14
1730907520000|2024-11-06 15:38:40|203786.1|203661.1|203795.1|203670.1|203795.1|203670.1|203786.1|203661.1|9
1730907530000|2024-11-06 15:38:50|203794.9|203669.9|203798.4|203673.4|203803.5|203678.5|203792.6|203667.6|17
1730907540000|2024-11-06 15:39:00|203792|203667|203924.6|203715.5|203924.6|203798.6|203770|203645|25
1730907550000|2024-11-06 15:39:10|203923.6|203714.8|203932.3|203807.3|203932.4|203807.4|203838.9|203696.6|23
1730907560000|2024-11-06 15:39:20|203942.7|203817.7|203795|203670|203942.7|203817.7|203788.9|203663.9|19
1730907570000|2024-11-06 15:39:30|203791.8|203666.8|203768.4|203643.4|203847.5|203722.5|203740.4|203615.4|31
1730907580000|2024-11-06 15:39:40|203763.8|203638.8|203814.7|203689.7|203848|203736.8|203761|203636|27
1730907590000|2024-11-06 15:39:50|203814.4|203689.4|203928.1|203803.1|203928.1|203803.1|203814.4|203689.4|21
1730907600000|2024-11-06 15:40:00|203922.6|203797.6|203827.9|203702.9|203927.2|203802.2|203827.9|203702.9|24
1730907610000|2024-11-06 15:40:10|203765.8|203715.8|203747|203697|203873.6|203758.9|203747|203658.9|27
1730907620000|2024-11-06 15:40:20|203768.8|203643.8|203918.1|203793.1|203928.7|203803.7|203759.2|203643.8|27
1730907630000|2024-11-06 15:40:30|203915.4|203790.4|203902.5|203777.5|203915.4|203790.4|203900|203775|11
1730907640000|2024-11-06 15:40:40|203902.6|203777.6|203903.6|203778.6|203910.6|203785.6|203899|203774|8
1730907650000|2024-11-06 15:40:50|203903.5|203778.5|203927.8|203792.2|203937.8|203843.1|203878.6|203762.2|23
1730907660000|2024-11-06 15:41:00|203928.9|203793.7|203878.6|203748|203947.7|203829|203876.3|203747.7|29
1730907670000|2024-11-06 15:41:10|203875.6|203748.3|203858.4|203720.2|203875.6|203748.3|203832.7|203707.7|18
1730907680000|2024-11-06 15:41:20|203855.2|203716.9|203807.4|203682.4|203856.2|203744|203794|203682.3|31
1730907690000|2024-11-06 15:41:30|203807.6|203682.6|203769.7|203644.7|203825.5|203744|203769.7|203644.7|18
1730907700000|2024-11-06 15:41:40|203765.8|203640.8|203741.7|203616.7|203818.5|203693.5|203738.6|203613.6|29
1730907710000|2024-11-06 15:41:50|203741.2|203616.2|203686.3|203561.3|203747.9|203622.9|203685.8|203560.8|32
1730907720000|2024-11-06 15:42:00|203686|203561|203682.5|203557.5|203691.3|203566.3|203677.7|203552.7|23
1730907730000|2024-11-06 15:42:10|203684.2|203559.2|203668|203543|203687.7|203562.7|203668|203543|29
1730907740000|2024-11-06 15:42:20|203676.4|203551.4|203670.1|203528.3|203682.2|203557.2|203657.5|203518.3|19
1730907750000|2024-11-06 15:42:30|203671.1|203529.6|203604.8|203479.8|203691.8|203548.3|203604.8|203479.8|26
1730907760000|2024-11-06 15:42:40|203606.2|203481.2|203674.8|203486.2|203675.8|203488.2|203606.2|203450|13
1730907770000|2024-11-06 15:42:50|203675.3|203486.7|203614.1|203489.1|203675.3|203522.6|203610.7|203485.7|17
1730907780000|2024-11-06 15:43:00|203613.1|203488.1|203586.4|203461.4|203622.8|203497.8|203586.4|203461.4|15
1730907790000|2024-11-06 15:43:10|203587.4|203462.4|203600.9|203475.9|203603.1|203478.1|203587.1|203462.1|17
1730907800000|2024-11-06 15:43:20|203600.8|203475.8|203594.7|203469.7|203600.8|203475.8|203593.2|203468.2|17
1730907810000|2024-11-06 15:43:30|203593.9|203468.9|203503.2|203378.2|203593.9|203468.9|203472.1|203347.1|16
1730907820000|2024-11-06 15:43:40|203506.1|203381.1|203505.3|203380.3|203512.7|203387.7|203497.9|203372.9|16
1730907830000|2024-11-06 15:43:50|203505.9|203380.9|203501|203376|203509.1|203384.1|203499.8|203374.8|20
1730907840000|2024-11-06 15:44:00|203496.9|203371.9|203463.6|203338.6|203497.2|203372.2|203406.6|203281.6|30
1730907850000|2024-11-06 15:44:10|203464.5|203339.5|203463.1|203338.1|203467.1|203342.1|203462.5|203337.5|18
1730907860000|2024-11-06 15:44:20|203463.5|203338.5|203396.8|203271.8|203463.8|203338.8|203395.1|203270.1|17
1730907870000|2024-11-06 15:44:30|203379.4|203254.4|203350.9|203225.9|203380.2|203255.2|203349.8|203224.8|19
1730907880000|2024-11-06 15:44:40|203350.8|203225.8|203361.4|203236.4|203365.7|203240.7|203348.1|203223.1|22
1730907890000|2024-11-06 15:44:50|203361.7|203236.7|203361.4|203236.4|203364.9|203239.9|203361.2|203236.2|24
1730907900000|2024-11-06 15:45:00|203363.6|203238.6|203354.1|203229.1|203364.3|203239.3|203349|203224|20
1730907910000|2024-11-06 15:45:10|203353.2|203228.2|203353.5|203228.5|203354.2|203229.2|203342.6|203217.6|16
1730907920000|2024-11-06 15:45:20|203353.4|203228.4|203377.8|203252.8|203392.4|203267.4|203353.1|203228.1|11
1730907930000|2024-11-06 15:45:30|203378|203253|203323.5|203198.5|203378.4|203253.4|203262.6|203137.6|21
1730907940000|2024-11-06 15:45:40|203323.3|203198.3|203234|203109|203323.8|203198.8|203234|203109|13
1730907950000|2024-11-06 15:45:50|203236.8|203111.8|203233|203108|203249.1|203124.1|203230.8|203105.8|14
1730907960000|2024-11-06 15:46:00|203232.5|203107.5|203213.8|203088.8|203246.8|203121.8|203210|203085|27
1730907970000|2024-11-06 15:46:10|203216.2|203091.2|203122.9|202997.9|203238|203113|203122.9|202997.9|30
1730907980000|2024-11-06 15:46:20|203137.9|203012.9|203129.8|203004.8|203138.8|203013.8|203112.5|202987.5|23
1730907990000|2024-11-06 15:46:30|203116.5|202991.5|203130.1|203005.1|203147.5|203022.5|203072|202947|28
1730908000000|2024-11-06 15:46:40|203133.8|203008.8|202917.7|202792.7|203140.6|203015.6|202908.8|202783.8|35
1730908010000|2024-11-06 15:46:50|202910|202785|202851.1|202726.1|202965.5|202840.5|202840.1|202715.1|37
1730908020000|2024-11-06 15:47:00|202854.2|202729.2|203126.2|203001.2|203127|203002|202853.4|202728.4|36
1730908030000|2024-11-06 15:47:10|203134.2|203009.2|203183.6|203058.6|203183.7|203058.7|203076.1|202951.1|26
1730908040000|2024-11-06 15:47:20|203233.6|203108.6|203194.7|203021.5|203249.9|203115.5|203173.2|203014.6|33
1730908050000|2024-11-06 15:47:30|203193.2|203022.1|203161.6|203029.3|203207.3|203060.4|203151.7|203021.5|10
1730908060000|2024-11-06 15:47:40|203170.7|203042.2|203052.8|202844.8|203170.7|203042.2|203047.3|202844.4|35
1730908070000|2024-11-06 15:47:50|203053.8|202845.3|203001.8|202876.8|203055.3|202893.3|202993.5|202842.9|26
1730908080000|2024-11-06 15:48:00|203002|202877|202991.8|202866.8|203002.2|202877.2|202991.5|202866.5|12
1730908090000|2024-11-06 15:48:10|202991.6|202866.6|203065.3|202940.3|203128.1|203003.1|202991.6|202866.6|25
1730908100000|2024-11-06 15:48:20|203065|202940|203082.8|202957.8|203088.3|202963.3|202983.2|202895|23
1730908110000|2024-11-06 15:48:30|203098.3|202973.3|203092.4|202967.4|203112.2|202987.2|203092.1|202967.1|21
1730908120000|2024-11-06 15:48:40|203092.1|202967.1|203035.7|202910.7|203092.2|202985.4|203026.6|202901.6|21
1730908130000|2024-11-06 15:48:50|203026.2|202901.2|202983.9|202858.9|203030.6|202933.7|202950.4|202854.8|25
1730908140000|2024-11-06 15:49:00|202981|202856|203081.4|202956.4|203090.8|202965.8|202981|202856|26
1730908150000|2024-11-06 15:49:10|203090.5|202965.5|202953.4|202828.4|203090.5|202990.9|202933.3|202808.3|19
1730908160000|2024-11-06 15:49:20|202992.5|202867.5|203021|202896|203021|202896|202992.5|202867.5|15
1730908170000|2024-11-06 15:49:30|203021.9|202896.9|202997.5|202872.5|203021.9|202896.9|202994.5|202869.5|23
1730908180000|2024-11-06 15:49:40|202997.1|202872.1|202981.6|202856.6|202998|202873|202981.6|202856.6|21
1730908190000|2024-11-06 15:49:50|202986.2|202861.2|202969.9|202844.9|202987.6|202862.6|202965.4|202840.4|26
1730908200000|2024-11-06 15:50:00|202968.9|202843.9|202948.4|202823.4|202968.9|202843.9|202933.4|202808.4|23
1730908210000|2024-11-06 15:50:10|202949.1|202824.1|202975.2|202850.2|202996.3|202871.3|202941.4|202816.4|32
1730908220000|2024-11-06 15:50:20|202980.8|202855.8|202993.4|202868.4|203002.4|202877.4|202975.1|202850.1|35
1730908230000|2024-11-06 15:50:30|202992.6|202867.6|202991.3|202866.3|203001.5|202876.5|202979.2|202854.2|39
1730908240000|2024-11-06 15:50:40|202989.2|202864.2|202992.4|202867.4|202999.7|202874.7|202988.8|202863.8|30
1730908250000|2024-11-06 15:50:50|202987.4|202862.4|202975.1|202850.1|203050.9|202925.9|202975.1|202850.1|30
1730908260000|2024-11-06 15:51:00|202975|202850|202969.6|202844.6|202989.4|202850|202891.5|202766.5|26
1730908270000|2024-11-06 15:51:10|202969|202844|202955.2|202830.2|202969.6|202844.6|202954.3|202829.3|20
1730908280000|2024-11-06 15:51:20|202955.8|202830.8|202925.8|202800.8|202955.8|202830.8|202910.4|202785.4|24
1730908290000|2024-11-06 15:51:30|202923|202798|202953.3|202828.3|202957.4|202832.4|202917.3|202792.3|14
1730908300000|2024-11-06 15:51:40|202957.6|202832.6|202921.3|202796.3|202957.6|202832.6|202914.7|202789.7|19
1730908310000|2024-11-06 15:51:50|202923.9|202798.9|202753.9|202628.9|202925.5|202800.5|202751.6|202626.6|31
1730908320000|2024-11-06 15:52:00|202759.5|202634.5|202622.5|202497.5|202759.7|202634.7|202619.9|202494.9|34
1730908330000|2024-11-06 15:52:10|202639.2|202514.2|202669.8|202544.8|202721.7|202596.7|202514|202389|34
1730908340000|2024-11-06 15:52:20|202639.1|202514.1|202548.5|202423.5|202639.1|202514.1|202545|202420|30
1730908350000|2024-11-06 15:52:30|202544.1|202419.1|202493.7|202368.7|202544.1|202419.1|202492.1|202367.1|20
1730908360000|2024-11-06 15:52:40|202492.6|202367.6|202429.7|202304.7|202523.6|202398.6|202402.5|202277.5|27
1730908370000|2024-11-06 15:52:50|202434.5|202309.5|202337.6|202212.6|202444.4|202319.4|202322.8|202197.8|31
1730908380000|2024-11-06 15:53:00|202337.4|202212.4|202523.7|202398.7|202545.9|202420.9|202337.4|202212.4|32
1730908390000|2024-11-06 15:53:10|202522|202397|202599.8|202474.8|202606.7|202481.7|202517.5|202392.5|29
1730908400000|2024-11-06 15:53:20|202649.8|202524.8|202437.1|202312.1|202702.4|202577.4|202435|202310|33
1730908410000|2024-11-06 15:53:30|202429.8|202304.8|202417.6|202292.6|202429.8|202304.8|202412.6|202287.6|31
1730908420000|2024-11-06 15:53:40|202382.9|202257.9|202622|202497|202622|202497|202380.9|202255.9|29
1730908430000|2024-11-06 15:53:50|202634|202509|202614.9|202489.9|202638.2|202513.2|202592|202467|23
1730908440000|2024-11-06 15:54:00|202634.7|202509.7|202645.6|202520.6|202662.2|202537.2|202634.7|202509.7|25
1730908450000|2024-11-06 15:54:10|202645.9|202520.9|202693.5|202568.5|202693.5|202568.5|202643.4|202518.4|20
1730908460000|2024-11-06 15:54:20|202686.3|202561.3|202651.8|202526.8|202691.5|202566.5|202650.6|202525.6|29
1730908470000|2024-11-06 15:54:30|202653.6|202528.6|202667.9|202542.9|202736.2|202611.2|202644.6|202519.6|31
1730908480000|2024-11-06 15:54:40|202664.2|202539.2|202699.3|202649.3|202757.2|202649.3|202664.2|202539.2|27
1730908490000|2024-11-06 15:54:50|202725.8|202600.8|202732.5|202607.5|202732.5|202607.5|202719.8|202594.8|15
1730908500000|2024-11-06 15:55:00|202732.4|202607.4|202737.9|202612.9|202737.9|202636.9|202651.5|202526.5|19
1730908510000|2024-11-06 15:55:10|202738.4|202613.4|202756.5|202631.5|202784.2|202701.3|202737.1|202613.4|11
1730908520000|2024-11-06 15:55:20|202756.6|202631.6|202681.3|202556.3|202770.5|202639.2|202681.3|202556.3|20
1730908530000|2024-11-06 15:55:30|202676.1|202551.1|202702.7|202577.7|202714.7|202643.2|202663.9|202551.1|20
1730908540000|2024-11-06 15:55:40|202699.1|202574.1|202752.1|202627.1|202752.9|202689|202680.1|202574.1|28
1730908550000|2024-11-06 15:55:50|202751.1|202626.1|202829.6|202670.3|202844.9|202711.7|202740.3|202615.3|23
1730908560000|2024-11-06 15:56:00|202831.5|202698|202749.7|202624.7|202831.5|202698|202749.7|202624.7|19
1730908570000|2024-11-06 15:56:10|202746.2|202621.2|202674.4|202549.4|202749.4|202624.4|202671.6|202546.6|16
1730908580000|2024-11-06 15:56:20|202713.6|202555.4|202674|202486.3|202721.5|202578.6|202667.7|202486.3|28
1730908590000|2024-11-06 15:56:30|202675|202486.7|202647.7|202522.7|202699.9|202568.7|202633.5|202469.8|18
1730908600000|2024-11-06 15:56:40|202642.8|202517.8|202526|202401|202642.8|202555.5|202512.2|202359.4|23
1730908610000|2024-11-06 15:56:50|202526.4|202401.4|202467.8|202342.8|202526.4|202401.4|202404.6|202287.6|26
1730908620000|2024-11-06 15:57:00|202467.3|202342.3|202446.2|202321.2|202467.3|202358.2|202396.3|202289.8|29
1730908630000|2024-11-06 15:57:10|202448.8|202323.8|202289.3|202164.3|202448.8|202323.8|202281.4|202156.4|23
1730908640000|2024-11-06 15:57:20|202289.1|202164.1|202297.3|202172.3|202332.5|202216.5|202241.9|202124.5|22
1730908650000|2024-11-06 15:57:30|202325.1|202200.1|202150.3|202025.3|202355.8|202230.8|202080.7|201980.1|34
1730908660000|2024-11-06 15:57:40|202149|202024|202025.9|201900.9|202215.8|202090.8|202016.5|201891.5|25
1730908670000|2024-11-06 15:57:50|202035.3|201910.3|202223.6|202098.6|202223.6|202098.6|202014|201889|38
1730908680000|2024-11-06 15:58:00|202208|202083|202303.9|202178.9|202312.5|202187.5|202175.6|202050.6|36
1730908690000|2024-11-06 15:58:10|202304.9|202179.9|202429.1|202304.1|202429.1|202304.1|202300.9|202175.9|32
1730908700000|2024-11-06 15:58:20|202429.4|202304.4|202444.1|202319.1|202463.4|202337.6|202413|202288|27
1730908710000|2024-11-06 15:58:30|202440|202315|202405.1|202280.1|202492.5|202358.1|202405.1|202280.1|28
1730908720000|2024-11-06 15:58:40|202406.1|202281.1|202344.3|202219.3|202411.7|202286.7|202306.7|202181.7|30
1730908730000|2024-11-06 15:58:50|202339.5|202214.5|202286.7|202132.5|202376.7|202225.6|202286.7|202132.5|23
1730908740000|2024-11-06 15:59:00|202287.7|202133.1|202249.1|202110.3|202292.9|202149|202240.9|202099.9|27
1730908750000|2024-11-06 15:59:10|202242.6|202103.8|202284.7|202159.7|202320.9|202195.9|202234.6|202103.8|24
1730908760000|2024-11-06 15:59:20|202279.5|202153.3|202231.9|202106.9|202284.7|202157.1|202213.4|202088.4|23
1730908770000|2024-11-06 15:59:30|202240.6|202115.6|202256.1|202131.1|202262.9|202131.1|202199.8|202074.8|31
1730908780000|2024-11-06 15:59:40|202286.8|202161.8|202213|202088|202289.3|202164.3|202213|202088|20
1730908790000|2024-11-06 15:59:50|202223.7|202098.7|202258.7|202133.7|202267.8|202142.8|202221.4|202096.4|31
1730908800000|2024-11-06 16:00:00|202258.6|202133.6|202227.7|202102.7|202258.6|202133.6|202227.7|202102.7|12
1730908810000|2024-11-06 16:00:10|202238.2|202113.2|202276.4|202151.4|202321.8|202195.5|202216.3|202091.3|28
1730908820000|2024-11-06 16:00:20|202276.5|202151.5|202274.6|202149.6|202280.2|202155.2|202271.9|202146.9|15
1730908830000|2024-11-06 16:00:30|202275.3|202150.3|202197.1|202072.1|202278.9|202153.9|202197.1|202072.1|12
1730908840000|2024-11-06 16:00:40|202200.3|202075.3|202202.6|202077.6|202207.4|202082.4|202192.9|202067.9|12
1730908850000|2024-11-06 16:00:50|202199.7|202074.7|202105.2|201980.2|202200|202075|202105.2|201980.2|20
1730908860000|2024-11-06 16:01:00|202111.5|201986.5|202226.4|202101.4|202226.4|202101.4|202111.5|201986.5|21
1730908870000|2024-11-06 16:01:10|202241.6|202116.6|202263.6|202138.6|202266.7|202171.1|202199.5|202114.8|20
1730908880000|2024-11-06 16:01:20|202261.9|202136.9|202140|202015|202265.3|202140.3|202140|202015|32
1730908890000|2024-11-06 16:01:30|202142.4|202017.4|202120.7|201995.7|202142.4|202017.4|202107.6|201982.6|20
1730908900000|2024-11-06 16:01:40|202116.2|201991.2|202101.2|201976.2|202125.5|202000.5|202095.2|201970.2|19
1730908910000|2024-11-06 16:01:50|202100.7|201975.7|202138.2|202013.2|202152|202027|202086.1|201961.1|21
1730908920000|2024-11-06 16:02:00|202138.1|202013.1|202137.4|202012.4|202162.9|202037.9|202137.2|202012.2|26
1730908930000|2024-11-06 16:02:10|202138.5|202013.5|202039|201914|202138.5|202013.5|202020.6|201895.6|30
1730908940000|2024-11-06 16:02:20|202036.3|201911.3|202007.9|201882.9|202049.7|201953.8|202003.8|201882.6|34
1730908950000|2024-11-06 16:02:30|202000.9|201875.9|201948.1|201823.1|202000.9|201875.9|201940.6|201815.6|31
1730908960000|2024-11-06 16:02:40|201947.6|201822.6|201954.9|201829.9|201989.2|201864.2|201942.8|201817.8|27
1730908970000|2024-11-06 16:02:50|201955.4|201830.4|201969.1|201844.1|201971.7|201846.7|201954.6|201829.6|34
1730908980000|2024-11-06 16:03:00|201965.9|201840.9|202072.7|201947.7|202072.7|201947.7|201953.3|201828.3|31
1730908990000|2024-11-06 16:03:10|202075.9|201950.9|202113|201988|202135.4|202010.4|202071.9|201946.9|27
1730909000000|2024-11-06 16:03:20|202110|201985|202056.2|201931.2|202113.5|201988.5|202048.3|201923.3|24
1730909010000|2024-11-06 16:03:30|202054.3|201929.3|202080.5|201955.5|202080.5|201955.5|202049.4|201924.4|12
1730909020000|2024-11-06 16:03:40|202073.2|201948.2|202081.9|201956.9|202081.9|201956.9|202073.2|201948.2|13
1730909030000|2024-11-06 16:03:50|202081.6|201956.6|202142.1|202017.1|202156.1|202031.1|202078.8|201953.8|21
1730909040000|2024-11-06 16:04:00|202139.5|202014.5|202203|202078|202203|202078|202115|201990|17
1730909050000|2024-11-06 16:04:10|202204.7|202079.7|202250.5|202200.5|202270.9|202200.5|202144.3|202019.3|27
1730909060000|2024-11-06 16:04:20|202271.6|202146.6|202240.5|202190.5|202308|202227.5|202159.2|202093.4|30
1730909070000|2024-11-06 16:04:30|202220.9|202068.1|202103.1|201978.1|202220.9|202139.2|202088.5|201963.5|29
1730909080000|2024-11-06 16:04:40|202082|201957|202177.8|202052.8|202188.4|202063.4|202057.2|201932.2|37
1730909090000|2024-11-06 16:04:50|202181.1|202056.1|202231|202106|202238.9|202113.9|202175.6|202050.6|33
1730909100000|2024-11-06 16:05:00|202231.2|202106.2|202273.5|202148.5|202303|202178|202220.9|202095.9|28
1730909110000|2024-11-06 16:05:10|202274.1|202149.1|202257.7|202132.7|202281.8|202156.8|202257.7|202132.7|14
1730909120000|2024-11-06 16:05:20|202257.2|202132.2|202361.9|202236.9|202362.7|202237.7|202257.2|202132.2|24
1730909130000|2024-11-06 16:05:30|202365|202240|202383.4|202258.4|202440.1|202315.1|202365|202240|21
1730909140000|2024-11-06 16:05:40|202383.9|202258.9|202365.7|202240.7|202383.9|202258.9|202347|202222|17
1730909150000|2024-11-06 16:05:50|202364.9|202239.9|202410|202285|202415.7|202290.7|202364.7|202239.7|18
1730909160000|2024-11-06 16:06:00|202409.4|202284.4|202395.2|202270.2|202447.9|202322.9|202395|202270|34
1730909170000|2024-11-06 16:06:10|202391.7|202266.7|202278|202153|202391.7|202266.7|202277.4|202152.4|23
1730909180000|2024-11-06 16:06:20|202278.3|202153.3|202265.3|202140.3|202278.3|202153.3|202262.8|202137.8|20
1730909190000|2024-11-06 16:06:30|202263.6|202138.6|202093.4|201968.4|202263.6|202138.6|202053.7|201965.8|19
1730909200000|2024-11-06 16:06:40|202093.1|201968.1|202139.9|202014.9|202139.9|202014.9|202086.5|201961.5|28
1730909210000|2024-11-06 16:06:50|202129.2|202004.2|202078.3|201953.3|202211.1|202086.1|202031.5|201906.5|29
1730909220000|2024-11-06 16:07:00|202078.6|201953.6|202199.4|202074.4|202207.7|202082.7|202057.4|201932.4|28
1730909230000|2024-11-06 16:07:10|202199.6|202074.6|202264.9|202139.9|202282|202157|202199.4|202074.4|28
1730909240000|2024-11-06 16:07:20|202275.1|202150.1|202301.6|202176.6|202306.8|202181.8|202255.7|202130.7|22
1730909250000|2024-11-06 16:07:30|202301.9|202176.9|202273.9|202148.9|202301.9|202176.9|202251.1|202126.1|28
1730909260000|2024-11-06 16:07:40|202270.9|202145.9|202301.8|202126.4|202301.8|202147|202233.7|202094.6|24
1730909270000|2024-11-06 16:07:50|202271.2|202146.2|202316.1|202191.1|202336.4|202193.8|202271.2|202126.7|17
1730909280000|2024-11-06 16:08:00|202340.3|202185.5|202292.1|202167.1|202340.3|202211.4|202271.6|202146.6|19
1730909290000|2024-11-06 16:08:10|202283.9|202158.9|202287.3|202162.3|202328.1|202203.1|202267.2|202142.2|22
1730909300000|2024-11-06 16:08:20|202306.6|202181.6|202297.4|202172.4|202310.4|202185.4|202273.5|202148.5|17
1730909310000|2024-11-06 16:08:30|202315.9|202190.9|202325.5|202200.5|202334.1|202209.1|202272.5|202147.5|29
1730909320000|2024-11-06 16:08:40|202306.8|202181.8|202443.7|202318.7|202455.7|202332.8|202280.7|202155.7|26
1730909330000|2024-11-06 16:08:50|202438.3|202313.3|202374.5|202324.5|202442.3|202340.1|202349.9|202240.4|28
1730909340000|2024-11-06 16:09:00|202365.2|202315.2|202437.7|202312.7|202457.3|202344.1|202351.1|202244.1|32
1730909350000|2024-11-06 16:09:10|202378.9|202328.9|202373.6|202248.6|202435.1|202335.3|202349.1|202231.3|33
1730909360000|2024-11-06 16:09:20|202380.9|202255.9|202450.6|202325.6|202461.5|202336.5|202380.9|202255.9|20
1730909370000|2024-11-06 16:09:30|202447.2|202322.2|202470.6|202345.6|202491.9|202366.9|202447.2|202311.9|30
1730909380000|2024-11-06 16:09:40|202473.1|202348.1|202584.1|202452.7|202589.9|202458.4|202473.1|202348.1|30
1730909390000|2024-11-06 16:09:50|202591.6|202462.8|202644.9|202515|202644.9|202515|202591.6|202462.8|36
1730909400000|2024-11-06 16:10:00|202694.1|202566.1|202602.7|202477.7|202713.6|202588.6|202602.7|202477.7|26
1730909410000|2024-11-06 16:10:10|202605.9|202480.9|202549.8|202424.8|202616.9|202491.9|202546.3|202421.3|30
1730909420000|2024-11-06 16:10:20|202550.2|202425.2|202544.2|202419.2|202550.2|202425.2|202512.8|202387.8|26
1730909430000|2024-11-06 16:10:30|202544.5|202419.5|202501.1|202376.1|202595.5|202470.5|202488.5|202363.5|27
1730909440000|2024-11-06 16:10:40|202501.3|202376.3|202516.5|202391.5|202516.5|202391.5|202491.6|202366.6|24
1730909450000|2024-11-06 16:10:50|202519.6|202394.6|202555.4|202430.4|202559.3|202434.3|202519.6|202394.6|19
1730909460000|2024-11-06 16:11:00|202552.9|202427.9|202666.7|202541.7|202667.1|202542.1|202551.4|202426.4|26
1730909470000|2024-11-06 16:11:10|202669|202544|202685.4|202560.4|202688.4|202563.4|202669|202544|20
1730909480000|2024-11-06 16:11:20|202685.2|202560.2|202607.9|202482.9|202686.3|202561.3|202599|202474|21
1730909490000|2024-11-06 16:11:30|202600.2|202475.2|202580.7|202455.7|202619.7|202486.7|202579.1|202454.1|26
1730909500000|2024-11-06 16:11:40|202576.8|202451.8|202541.5|202414.3|202576.8|202451.8|202541.5|202414.3|22
1730909510000|2024-11-06 16:11:50|202532.7|202407.7|202549.5|202424.5|202549.5|202424.5|202532.7|202407.7|18
1730909520000|2024-11-06 16:12:00|202537.2|202412.2|202541.3|202411.1|202544.3|202416.8|202534.2|202409|17
1730909530000|2024-11-06 16:12:10|202544.3|202419.3|202629.3|202504.3|202647.3|202522.3|202544.3|202419.3|21
1730909540000|2024-11-06 16:12:20|202629.6|202504.6|202691.6|202557.6|202708.3|202575.2|202629.1|202504.1|24
1730909550000|2024-11-06 16:12:30|202688.9|202552.6|202703.4|202578.4|202704.3|202579.3|202679.9|202547.5|20
1730909560000|2024-11-06 16:12:40|202703.7|202578.7|202691.6|202566.6|202703.7|202578.7|202678.8|202553.8|22
1730909570000|2024-11-06 16:12:50|202691.9|202566.9|202717.6|202592.6|202736.1|202611.1|202689.3|202564.3|15
1730909580000|2024-11-06 16:13:00|202717.3|202592.3|202710|202585|202717.8|202592.8|202709.3|202584.3|11
1730909590000|2024-11-06 16:13:10|202710.6|202585.6|202718.9|202593.9|202720.3|202595.3|202710.1|202585.1|14
1730909600000|2024-11-06 16:13:20|202718.7|202593.7|202756.5|202631.5|202756.5|202631.5|202713.8|202588.8|23
1730909610000|2024-11-06 16:13:30|202756.9|202631.9|202751.6|202626.6|202756.9|202631.9|202739.9|202614.9|19
1730909620000|2024-11-06 16:13:40|202746.3|202621.3|202762.5|202637.5|202762.9|202637.9|202725.8|202600.8|25
1730909630000|2024-11-06 16:13:50|202762.2|202637.2|202734.4|202609.4|202763|202638|202734.4|202609.4|15
1730909640000|2024-11-06 16:14:00|202733.4|202608.4|202612.2|202487.2|202733.4|202608.4|202579.1|202454.1|34
1730909650000|2024-11-06 16:14:10|202613|202488|202641.7|202516.7|202655.3|202582.7|202604.6|202479.6|28
1730909660000|2024-11-06 16:14:20|202639.5|202514.5|202567.5|202442.5|202639.5|202514.5|202553|202428|29
1730909670000|2024-11-06 16:14:30|202602.7|202477.7|202606.5|202481.5|202616.4|202491.4|202486.9|202361.9|28
1730909680000|2024-11-06 16:14:40|202627.5|202502.5|202599|202474|202631.3|202506.3|202598|202473|29
1730909690000|2024-11-06 16:14:50|202600.2|202475.2|202558.8|202433.8|202600.4|202475.4|202520.4|202395.4|30
1730909700000|2024-11-06 16:15:00|202559.3|202434.3|202587.2|202456.4|202589.3|202464.3|202527.5|202402.5|29
1730909710000|2024-11-06 16:15:10|202586.7|202461.9|202671.8|202546.8|202705.4|202580.4|202586.7|202461.9|26
1730909720000|2024-11-06 16:15:20|202674.8|202549.8|202695.8|202570.8|202695.8|202570.8|202649.9|202524.9|32
1730909730000|2024-11-06 16:15:30|202695.3|202570.3|202718|202593|202721.3|202596.3|202694.3|202569.3|12
1730909740000|2024-11-06 16:15:40|202688.2|202563.2|202623.2|202498.2|202697.8|202572.8|202610.7|202485.7|26
1730909750000|2024-11-06 16:15:50|202622.7|202497.7|202669.6|202544.6|202669.6|202544.6|202618.3|202493.3|20
1730909760000|2024-11-06 16:16:00|202669.3|202544.3|202681.4|202556.4|202681.4|202556.4|202659.7|202534.7|22
1730909770000|2024-11-06 16:16:10|202683.9|202558.9|202599.3|202474.3|202684.3|202559.3|202599.1|202474.1|21
1730909780000|2024-11-06 16:16:20|202587.4|202462.4|202581.9|202456.9|202591.3|202466.3|202581.9|202456.9|15
1730909790000|2024-11-06 16:16:30|202582.5|202457.5|202587.9|202462.9|202593.7|202468.7|202574.4|202449.4|9
1730909800000|2024-11-06 16:16:40|202588.4|202463.4|202567.2|202442.2|202588.7|202463.7|202565.7|202440.7|14
1730909810000|2024-11-06 16:16:50|202547.1|202422.1|202544.7|202419.7|202575.4|202450.4|202540|202415|29
1730909820000|2024-11-06 16:17:00|202550.8|202425.8|202592.8|202467.8|202592.8|202467.8|202538|202413|31
1730909830000|2024-11-06 16:17:10|202602.3|202477.3|202842.8|202717.8|202842.8|202717.8|202591.1|202466.1|26
1730909840000|2024-11-06 16:17:20|202843.2|202718.2|202828.5|202703.5|202848|202723|202819.7|202694.7|17
1730909850000|2024-11-06 16:17:30|202841.4|202716.4|202811.2|202686.2|202841.4|202716.4|202807.3|202682.3|17
1730909860000|2024-11-06 16:17:40|202809.4|202684.4|202776.6|202651.6|202814.9|202689.9|202772.5|202647.5|19
1730909870000|2024-11-06 16:17:50|202776.1|202651.1|202753.8|202628.8|202778|202653|202743.2|202618.2|15
1730909880000|2024-11-06 16:18:00|202749.8|202624.8|202714.4|202589.4|202751.8|202626.8|202665.1|202540.1|31
1730909890000|2024-11-06 16:18:10|202708.6|202583.6|202726.7|202601.7|202734.5|202609.5|202708.6|202583.6|19
1730909900000|2024-11-06 16:18:20|202727.7|202602.7|202712.2|202587.2|202727.7|202602.7|202709|202584|14
1730909910000|2024-11-06 16:18:30|202702.4|202577.4|202641.8|202516.8|202702.4|202577.4|202631.3|202506.3|24
1730909920000|2024-11-06 16:18:40|202644|202519|202762.7|202637.7|202769.9|202644.9|202638.5|202513.5|19
1730909930000|2024-11-06 16:18:50|202762.4|202637.4|202760.8|202635.8|202765|202640|202760.3|202635.3|12
1730909940000|2024-11-06 16:19:00|202760.5|202635.5|202805.7|202680.7|202812.4|202687.4|202760.5|202635.5|18
1730909950000|2024-11-06 16:19:10|202806.5|202681.5|202839.7|202714.7|202846.5|202721.5|202803.5|202678.5|16
1730909960000|2024-11-06 16:19:20|202840.2|202715.2|202836.7|202711.7|202840.2|202715.2|202808|202683|20
1730909970000|2024-11-06 16:19:30|202836.2|202711.2|202861.5|202732.9|202897.5|202772.5|202827.3|202702.3|26
1730909980000|2024-11-06 16:19:40|202860.8|202731.6|202923.8|202798.8|202926.4|202801.4|202847.8|202722.6|25
1730909990000|2024-11-06 16:19:50|202924|202799|202960.2|202835.2|202964.5|202839.5|202924|202799|18
1730910000000|2024-11-06 16:20:00|202952.7|202827.7|202953.5|202808|202956.4|202827.7|202932|202797.5|23
1730910010000|2024-11-06 16:20:10|202888.5|202763.5|202881.5|202756.5|202888.5|202763.5|202879.7|202754.7|13
1730910020000|2024-11-06 16:20:20|202882.2|202757.2|202867|202742|202882.2|202757.2|202867|202742|18
1730910030000|2024-11-06 16:20:30|202866|202741|202962.8|202837.8|202968.7|202843.7|202866|202741|27
1730910040000|2024-11-06 16:20:40|202964.3|202839.3|202964.3|202839.3|203000.9|202875.9|202962.7|202837.7|23
1730910050000|2024-11-06 16:20:50|202967.4|202842.4|202949.5|202824.5|202977|202852|202949.5|202824.5|23
1730910060000|2024-11-06 16:21:00|202949.3|202824.3|203006.8|202866.2|203032.1|202907.1|202921.4|202796.4|30
1730910070000|2024-11-06 16:21:10|203003.4|202864.9|203030|202895.3|203037.2|202898.8|202999.4|202860.9|21
1730910080000|2024-11-06 16:21:20|203034.5|202909.5|202974.9|202849.9|203034.5|202909.5|202974.9|202849.9|23
1730910090000|2024-11-06 16:21:30|202973.7|202848.7|202940.2|202815.2|202977.4|202852.4|202939.8|202814.8|27
1730910100000|2024-11-06 16:21:40|202945.6|202820.6|202938.3|202813.3|202945.6|202820.6|202937.1|202812.1|11
1730910110000|2024-11-06 16:21:50|202934.6|202809.6|202917.9|202792.9|202934.6|202809.6|202913.2|202788.2|13
1730910120000|2024-11-06 16:22:00|202919.3|202794.3|202875.3|202750.3|202919.3|202794.3|202832|202707|23
1730910130000|2024-11-06 16:22:10|202873.6|202748.6|202821.7|202696.7|202881|202756|202787.9|202662.9|28
1730910140000|2024-11-06 16:22:20|202817.3|202692.3|202889.7|202764.7|202917.4|202792.4|202807|202682|28
1730910150000|2024-11-06 16:22:30|202890.4|202765.4|202833.7|202708.7|202896.6|202771.6|202811.9|202686.9|27
1730910160000|2024-11-06 16:22:40|202823.7|202698.7|202811.7|202664.2|202823.7|202698.7|202795.2|202663.7|18
1730910170000|2024-11-06 16:22:50|202810.2|202663.3|202867.7|202742.7|202895.8|202769.3|202810.2|202663.3|27
1730910180000|2024-11-06 16:23:00|202841.9|202716.9|202815.5|202690.5|202841.9|202716.9|202814.9|202689.9|29
1730910190000|2024-11-06 16:23:10|202820.6|202695.6|202808.7|202683.7|202821.8|202696.8|202803.5|202678.5|22
1730910200000|2024-11-06 16:23:20|202820.8|202695.8|202761|202636|202820.8|202695.8|202757.5|202632.5|15
1730910210000|2024-11-06 16:23:30|202761.7|202636.7|202753.2|202628.2|202761.7|202636.7|202744.9|202619.9|15
1730910220000|2024-11-06 16:23:40|202745.4|202620.4|202741.2|202616.2|202754.6|202629.6|202730.9|202605.9|25
1730910230000|2024-11-06 16:23:50|202734.3|202609.3|202729.1|202604.1|202742.4|202636.5|202686.5|202597.6|19
1730910240000|2024-11-06 16:24:00|202729.4|202604.4|202741.5|202616.5|202742.2|202617.2|202725.1|202600.1|11
1730910250000|2024-11-06 16:24:10|202742.9|202617.9|202733.2|202608.2|202742.9|202617.9|202733.2|202608.2|13
1730910260000|2024-11-06 16:24:20|202732.6|202607.6|202666.5|202541.5|202733.4|202608.4|202660.4|202535.4|31
1730910270000|2024-11-06 16:24:30|202663.9|202538.9|202667.3|202542.3|202671|202546|202662.4|202537.4|22
1730910280000|2024-11-06 16:24:40|202670.7|202545.7|202688.8|202563.8|202706.1|202581.1|202662.4|202537.4|22
1730910290000|2024-11-06 16:24:50|202687.2|202562.2|202703.1|202578.1|202711.9|202586.9|202687.2|202562.2|19
1730910300000|2024-11-06 16:25:00|202702.8|202577.8|202721|202596|202727.6|202602.6|202702.8|202577.8|17
1730910310000|2024-11-06 16:25:10|202721.1|202596.1|202719|202594|202726.2|202601.2|202711.4|202586.4|14
1730910320000|2024-11-06 16:25:20|202718.2|202593.2|202692|202567|202718.2|202593.2|202686.2|202561.2|18
1730910330000|2024-11-06 16:25:30|202690.6|202565.6|202590.1|202465.1|202695.8|202570.8|202590.1|202465.1|33
1730910340000|2024-11-06 16:25:40|202592.8|202467.8|202591.9|202466.9|202592.9|202467.9|202587.6|202462.6|21
1730910350000|2024-11-06 16:25:50|202592.2|202467.2|202577.1|202452.1|202592.7|202467.7|202576.6|202451.6|16
1730910360000|2024-11-06 16:26:00|202576.8|202451.8|202540.9|202415.9|202583.2|202458.2|202534.1|202409.1|28
1730910370000|2024-11-06 16:26:10|202539.9|202414.9|202539.6|202414.6|202541.8|202416.8|202538|202413|16
1730910380000|2024-11-06 16:26:20|202540|202415|202537.6|202412.6|202554.9|202429.9|202537.6|202412.6|17
1730910390000|2024-11-06 16:26:30|202538.6|202413.6|202540.2|202415.2|202540.5|202415.5|202523.6|202398.6|18
1730910400000|2024-11-06 16:26:40|202538.5|202413.5|202638.5|202513.5|202638.5|202513.5|202520.6|202395.6|20
1730910410000|2024-11-06 16:26:50|202635.9|202510.9|202633.2|202508.2|202665.9|202540.9|202633.2|202508.2|26
1730910420000|2024-11-06 16:27:00|202633.1|202508.1|202606.3|202481.3|202642.4|202517.4|202600.8|202475.8|19
1730910430000|2024-11-06 16:27:10|202609.2|202484.2|202616.6|202484.7|202616.6|202489.6|202608.9|202483.7|19
1730910440000|2024-11-06 16:27:20|202621|202491|202667.3|202542.3|202667.3|202542.3|202614.9|202487.3|29
1730910450000|2024-11-06 16:27:30|202670.1|202545.1|202644.9|202519.9|202670.1|202545.1|202640.3|202515.3|18
1730910460000|2024-11-06 16:27:40|202644.5|202519.5|202622.7|202497.7|202666.2|202541.2|202601.5|202476.5|31
1730910470000|2024-11-06 16:27:50|202623.5|202498.5|202621.1|202496.1|202641.6|202498.5|202621.1|202489.6|14
1730910480000|2024-11-06 16:28:00|202621.3|202496.3|202705.5|202580.5|202705.5|202580.5|202620.5|202495.5|20
1730910490000|2024-11-06 16:28:10|202704.9|202579.9|202706|202581|202706.7|202581.7|202695.4|202570.4|15
1730910500000|2024-11-06 16:28:20|202706.5|202581.5|202583.7|202458.7|202710.1|202585.1|202583.7|202458.7|19
1730910510000|2024-11-06 16:28:30|202568.6|202443.6|202618.7|202493.7|202621.3|202496.3|202562.9|202437.9|27
1730910520000|2024-11-06 16:28:40|202619.2|202494.2|202523.7|202398.7|202621.3|202496.3|202510.3|202385.3|22
1730910530000|2024-11-06 16:28:50|202521|202396|202524.9|202399.9|202524.9|202399.9|202520.5|202395.5|12
1730910540000|2024-11-06 16:29:00|202519.3|202394.3|202557.5|202432.5|202560.5|202435.5|202511.6|202386.6|13
1730910550000|2024-11-06 16:29:10|202557.7|202432.7|202632|202507|202632|202507|202556.8|202431.8|17
1730910560000|2024-11-06 16:29:20|202635|202510|202624.9|202499.9|202635|202510|202618.7|202493.7|14
1730910570000|2024-11-06 16:29:30|202625.3|202500.3|202610.4|202485.4|202632.8|202507.8|202603.4|202478.4|18
1730910580000|2024-11-06 16:29:40|202616.9|202491.9|202679.1|202554.1|202718.7|202593.7|202616.9|202491.9|27
1730910590000|2024-11-06 16:29:50|202683.8|202558.8|202703.7|202578.7|202715.8|202590.8|202680.1|202555.1|31
1730910600000|2024-11-06 16:30:00|202707.2|202582.2|202709|202584|202713.6|202588.6|202703.2|202578.2|25
1730910610000|2024-11-06 16:30:10|202712.6|202587.6|202703.6|202578.6|202713.8|202588.8|202703.6|202578.6|23
1730910620000|2024-11-06 16:30:20|202704.5|202579.5|202670.7|202545.7|202705|202580|202654.3|202529.3|23
1730910630000|2024-11-06 16:30:30|202680.2|202555.2|202682.5|202557.5|202684|202559|202676.1|202551.1|18
1730910640000|2024-11-06 16:30:40|202675.8|202550.8|202720.3|202595.3|202720.3|202595.3|202675.8|202550.8|27
1730910650000|2024-11-06 16:30:50|202720.6|202595.6|202734.3|202609.3|202734.3|202609.3|202715.6|202590.6|20
1730910660000|2024-11-06 16:31:00|202734.6|202609.6|202687.3|202562.3|202738.1|202613.1|202681.3|202556.3|22
1730910670000|2024-11-06 16:31:10|202688.9|202563.9|202698.9|202573.9|202698.9|202576.2|202626.2|202540.9|26
1730910680000|2024-11-06 16:31:20|202699.5|202574.5|202690.8|202565.8|202700.2|202575.2|202688.2|202563.2|15
1730910690000|2024-11-06 16:31:30|202688.3|202563.3|202696.8|202571.8|202700.1|202575.1|202688.1|202563.1|17
1730910700000|2024-11-06 16:31:40|202696.3|202571.3|202694.7|202569.7|202697.6|202572.6|202693.4|202568.4|13
1730910710000|2024-11-06 16:31:50|202696.8|202571.8|202654.6|202604.6|202697.5|202604.6|202654.6|202557.5|16
1730910720000|2024-11-06 16:32:00|202683.5|202558.5|202732.3|202607.3|202755.8|202630.8|202645.7|202558.5|19
1730910730000|2024-11-06 16:32:10|202741.6|202616.6|202748.2|202623.2|202757.2|202632.2|202741.6|202616.6|26
1730910740000|2024-11-06 16:32:20|202747.9|202622.9|202744.5|202619.5|202753.1|202628.1|202738.3|202613.3|22
1730910750000|2024-11-06 16:32:30|202752.2|202627.2|202698.4|202573.4|202752.8|202627.8|202693.5|202568.5|35
1730910760000|2024-11-06 16:32:40|202698.9|202573.9|202696.9|202571.9|202699.5|202574.5|202696.9|202571.9|9
1730910770000|2024-11-06 16:32:50|202697.3|202572.3|202695.4|202645.4|202697.3|202647.3|202678.8|202559.8|8
1730910780000|2024-11-06 16:33:00|202702.8|202652.8|202691.6|202566.6|202704|202654|202644.7|202554.2|23
1730910790000|2024-11-06 16:33:10|202694.2|202569.2|202728.4|202603.4|202728.4|202611.9|202648.2|202563.3|17
1730910800000|2024-11-06 16:33:20|202731.4|202606.4|202708.7|202658.7|202738|202658.7|202708.7|202603.6|13
1730910810000|2024-11-06 16:33:30|202701.9|202651.9|202696.7|202646.7|202702.3|202652.3|202696.4|202646.4|11
1730910820000|2024-11-06 16:33:40|202697|202647|202682.6|202632.6|202698.2|202648.2|202682.6|202632.6|13
1730910830000|2024-11-06 16:33:50|202689.8|202639.8|202672.1|202622.1|202689.8|202639.8|202668.7|202618.7|14
1730910840000|2024-11-06 16:34:00|202671.4|202621.4|202796.4|202671.4|202805.2|202680.2|202665.8|202590.6|25
1730910850000|2024-11-06 16:34:10|202795.6|202670.6|202778|202653|202799.2|202674.2|202769.9|202644.9|25
1730910860000|2024-11-06 16:34:20|202780.1|202655.1|202825.4|202700.4|202829.7|202704.7|202771.4|202646.4|19
1730910870000|2024-11-06 16:34:30|202825.3|202700.3|202802.6|202677.6|202831.5|202706.5|202782.2|202657.2|27
1730910880000|2024-11-06 16:34:40|202802|202677|202798.7|202673.7|202809.3|202684.3|202795.4|202670.4|21
1730910890000|2024-11-06 16:34:50|202798.3|202673.3|202751.1|202626.1|202798.3|202673.3|202751.1|202626.1|20
1730910900000|2024-11-06 16:35:00|202753.4|202628.4|202736.6|202611.6|202753.4|202628.4|202731.9|202606.9|33
1730910910000|2024-11-06 16:35:10|202736|202611|202761.7|202636.7|202761.7|202636.7|202735.1|202610.1|26
1730910920000|2024-11-06 16:35:20|202754.9|202629.9|202754.7|202629.7|202763.1|202638.1|202751.8|202626.8|21
1730910930000|2024-11-06 16:35:30|202760.9|202635.9|202731.3|202606.3|202760.9|202635.9|202722|202597|16
1730910940000|2024-11-06 16:35:40|202731.2|202606.2|202725.1|202600.1|202731.2|202606.2|202723.3|202598.3|12
1730910950000|2024-11-06 16:35:50|202727.8|202602.8|202722.9|202597.9|202732.9|202607.9|202716.2|202591.2|23
1730910960000|2024-11-06 16:36:00|202723.2|202598.2|202722.7|202597.7|202725|202600|202721|202596|11
1730910970000|2024-11-06 16:36:10|202724.8|202599.8|202650.9|202525.9|202724.8|202599.8|202648.8|202523.8|28
1730910980000|2024-11-06 16:36:20|202651.5|202526.5|202638.8|202513.8|202657.6|202532.6|202633.3|202508.3|26
1730910990000|2024-11-06 16:36:30|202631.7|202506.7|202545.2|202420.2|202649|202524|202543|202418|29
1730911000000|2024-11-06 16:36:40|202545|202420|202545.1|202420.1|202549.8|202424.8|202539.3|202414.3|18
1730911010000|2024-11-06 16:36:50|202547.6|202422.6|202558.2|202433.2|202597.3|202472.3|202544.5|202419.5|24
1730911020000|2024-11-06 16:37:00|202557.5|202432.5|202534.9|202409.9|202557.5|202432.5|202529.6|202404.6|29
1730911030000|2024-11-06 16:37:10|202540.7|202415.7|202521|202396|202548.5|202423.5|202520|202395|25
1730911040000|2024-11-06 16:37:20|202521.2|202396.2|202521.4|202396.4|202521.4|202396.4|202520.9|202395.9|3
1730911050000|2024-11-06 16:37:30|202521.2|202396.2|202511.2|202386.2|202521.2|202396.2|202510.6|202385.6|15
1730911060000|2024-11-06 16:37:40|202512.2|202387.2|202511.1|202386.1|202516.6|202391.6|202510.5|202385.5|13
1730911070000|2024-11-06 16:37:50|202511.5|202386.5|202514.3|202389.3|202518.6|202393.6|202511.5|202386.5|11
1730911080000|2024-11-06 16:38:00|202513.7|202388.7|202503.1|202378.1|202518.1|202393.1|202502.9|202377.9|13
1730911090000|2024-11-06 16:38:10|202516.9|202391.9|202501.2|202376.2|202516.9|202410.6|202453.9|202360.4|19
1730911100000|2024-11-06 16:38:20|202502.1|202377.1|202515.4|202390.4|202524.8|202399.8|202502.1|202377.1|25
1730911110000|2024-11-06 16:38:30|202516.8|202391.8|202505|202380|202516.9|202425.3|202456.4|202368.2|27
1730911120000|2024-11-06 16:38:40|202504.7|202379.7|202509.9|202384.9|202514.8|202389.8|202504.7|202379.7|15
1730911130000|2024-11-06 16:38:50|202510.2|202385.2|202510.5|202385.5|202521|202396|202508.3|202383.3|21
1730911140000|2024-11-06 16:39:00|202510|202385|202516.7|202391.7|202522.5|202397.5|202509.1|202384.1|21
1730911150000|2024-11-06 16:39:10|202516.6|202391.6|202529.7|202404.7|202535.6|202410.6|202513|202388|18
1730911160000|2024-11-06 16:39:20|202530|202405|202529.4|202404.4|202537.6|202412.6|202519.5|202394.5|15
1730911170000|2024-11-06 16:39:30|202540|202415|202505.8|202380.8|202548.2|202423.2|202472.3|202379.9|19
1730911180000|2024-11-06 16:39:40|202506|202381|202477.1|202427.1|202508.4|202436.2|202465.4|202379.9|19
1730911190000|2024-11-06 16:39:50|202476.6|202426.6|202466.5|202416.5|202521.4|202432.5|202466.5|202385.8|19
1730911200000|2024-11-06 16:40:00|202466.7|202416.7|202529.2|202404.2|202529.2|202438.7|202466.7|202383.8|14
1730911210000|2024-11-06 16:40:10|202526.6|202401.6|202528.3|202403.3|202528.3|202422|202464|202401|11
1730911220000|2024-11-06 16:40:20|202528.8|202403.8|202520.4|202395.4|202528.8|202403.8|202515.6|202390.6|15
1730911230000|2024-11-06 16:40:30|202520.2|202395.2|202503.7|202378.7|202526.9|202413.3|202463.3|202372.9|13
1730911240000|2024-11-06 16:40:40|202511.6|202386.6|202481.6|202356.6|202511.6|202386.6|202468.9|202343.9|15
1730911250000|2024-11-06 16:40:50|202479.2|202354.2|202441.7|202316.7|202479.9|202354.9|202440.9|202315.9|25
1730911260000|2024-11-06 16:41:00|202448.4|202323.4|202426.6|202301.6|202451.8|202326.8|202426.6|202301.6|17
1730911270000|2024-11-06 16:41:10|202431.4|202306.4|202486|202361|202486|202361|202370.6|202287.6|31
1730911280000|2024-11-06 16:41:20|202485.4|202360.4|202573.4|202448.4|202670.1|202493.2|202477.5|202352.5|33
1730911290000|2024-11-06 16:41:30|202568.4|202443.4|202479.9|202354.9|202568.4|202451.5|202476.6|202351.6|24
1730911300000|2024-11-06 16:41:40|202480.4|202355.4|202479.5|202354.5|202484.8|202359.8|202474.3|202349.3|25
1730911310000|2024-11-06 16:41:50|202482.9|202357.9|202505.3|202380.3|202518.6|202393.6|202482.9|202357.9|35
1730911320000|2024-11-06 16:42:00|202492.3|202367.3|202547.7|202422.7|202563.2|202438.2|202492.3|202367.3|26
1730911330000|2024-11-06 16:42:10|202554.5|202429.5|202575.2|202450.2|202583.2|202458.2|202548.4|202423.4|34
1730911340000|2024-11-06 16:42:20|202574.7|202449.7|202579.1|202454.1|202609|202484|202560.2|202435.2|35
1730911350000|2024-11-06 16:42:30|202577.8|202452.8|202622.1|202497.1|202624.4|202499.4|202566.9|202441.9|26
1730911360000|2024-11-06 16:42:40|202622.3|202497.3|202605.5|202480.5|202622.3|202497.3|202602.8|202477.8|25
1730911370000|2024-11-06 16:42:50|202606.7|202481.7|202617.7|202492.7|202636.2|202511.2|202563.9|202438.9|28
1730911380000|2024-11-06 16:43:00|202625|202500|202656.2|202531.2|202670.9|202545.9|202608.5|202483.5|33
1730911390000|2024-11-06 16:43:10|202657.7|202532.7|202672.7|202547.7|202676.1|202551.1|202643.3|202518.3|27
1730911400000|2024-11-06 16:43:20|202671.8|202546.8|202675.1|202550.1|202693.9|202568.9|202671.3|202546.3|25
1730911410000|2024-11-06 16:43:30|202674.3|202549.3|202648.2|202523.2|202675.9|202550.9|202648.2|202523.2|24
1730911420000|2024-11-06 16:43:40|202648.4|202523.4|202645.7|202520.7|202648.4|202550.4|202586.6|202512.6|24
1730911430000|2024-11-06 16:43:50|202643.1|202518.1|202641.7|202516.7|202665.3|202540.3|202587.7|202506.9|28
1730911440000|2024-11-06 16:44:00|202641.4|202516.4|202592|202542|202646.5|202546|202588.9|202508.5|18
1730911450000|2024-11-06 16:44:10|202591.4|202541.4|202597.8|202472.8|202600.6|202542.1|202570.3|202470|19
1730911460000|2024-11-06 16:44:20|202596.9|202471.9|202584.4|202459.4|202597.6|202491.5|202541.5|202459.4|20
1730911470000|2024-11-06 16:44:30|202583.9|202458.9|202688.8|202563.8|202688.8|202563.8|202583.9|202458.9|23
1730911480000|2024-11-06 16:44:40|202689.4|202564.4|202690.9|202565.9|202693.1|202568.1|202689|202564|13
1730911490000|2024-11-06 16:44:50|202692.1|202567.1|202646.8|202521.8|202692.1|202567.1|202642.8|202517.8|25
1730911500000|2024-11-06 16:45:00|202644.4|202519.4|202650|202525|202656.4|202531.4|202631.6|202506.6|28
1730911510000|2024-11-06 16:45:10|202650.7|202525.7|202684|202559|202690|202565|202650.7|202525.7|22
1730911520000|2024-11-06 16:45:20|202683.9|202558.9|202644.7|202519.7|202684.2|202559.2|202644.7|202519.7|22
1730911530000|2024-11-06 16:45:30|202637.6|202587.6|202673.3|202548.3|202673.3|202595.6|202612.9|202531.2|15
1730911540000|2024-11-06 16:45:40|202675.7|202550.7|202642.6|202517.6|202679|202554|202642.6|202517.6|19
1730911550000|2024-11-06 16:45:50|202645|202520|202625.6|202500.6|202645.9|202520.9|202625|202500|20
1730911560000|2024-11-06 16:46:00|202650.7|202525.7|202681.3|202556.3|202681.3|202590.4|202640.4|202517.8|25
1730911570000|2024-11-06 16:46:10|202682.4|202557.4|202656|202531|202682.4|202557.4|202644.5|202519.5|21
1730911580000|2024-11-06 16:46:20|202652.8|202527.8|202636.5|202511.5|202659|202580.7|202624|202503.6|18
1730911590000|2024-11-06 16:46:30|202637|202512|202525.1|202400.1|202637.9|202543.5|202517.3|202392.3|29
1730911600000|2024-11-06 16:46:40|202519.2|202394.2|202498.8|202373.8|202520.2|202395.2|202493|202368|25
1730911610000|2024-11-06 16:46:50|202476.3|202351.3|202599.3|202474.3|202599.3|202474.3|202476.3|202351.3|33
1730911620000|2024-11-06 16:47:00|202599.7|202474.7|202625.9|202500.9|202626.1|202501.1|202591|202466|28
1730911630000|2024-11-06 16:47:10|202627|202502|202645.8|202520.8|202649.1|202524.1|202623.2|202498.2|26
1730911640000|2024-11-06 16:47:20|202645.3|202520.3|202646.7|202521.7|202653.1|202528.1|202637.3|202512.3|11
1730911650000|2024-11-06 16:47:30|202644.1|202519.1|202631.9|202506.9|202644.1|202519.1|202628.3|202503.3|27
1730911660000|2024-11-06 16:47:40|202634.6|202509.6|202642.4|202517.4|202643.6|202518.6|202629.3|202504.3|22
1730911670000|2024-11-06 16:47:50|202643|202518|202631.9|202506.9|202648.1|202523.1|202615.8|202490.8|26
1730911680000|2024-11-06 16:48:00|202631|202506|202647.3|202522.3|202649.1|202524.1|202628|202503|25
1730911690000|2024-11-06 16:48:10|202647.6|202522.6|202648.1|202523.1|202649.6|202524.6|202646.1|202521.1|12
1730911700000|2024-11-06 16:48:20|202649.1|202524.1|202652|202527|202652.8|202527.8|202648.4|202523.4|18
1730911710000|2024-11-06 16:48:30|202653|202528|202650.8|202525.8|202653|202528|202642.8|202517.8|17
1730911720000|2024-11-06 16:48:40|202648.8|202523.8|202646.9|202521.9|202649.4|202524.4|202638.7|202513.7|17
1730911730000|2024-11-06 16:48:50|202649.1|202524.1|202648.8|202523.8|202658|202578.4|202618.5|202514.1|22
1730911740000|2024-11-06 16:49:00|202642|202517|202602.7|202477.7|202650.5|202525.5|202594.4|202469.4|26
1730911750000|2024-11-06 16:49:10|202603.2|202478.2|202607.8|202482.8|202607.8|202482.8|202599.8|202474.8|20
1730911760000|2024-11-06 16:49:20|202608.5|202483.5|202608.1|202483.1|202609.2|202484.2|202601.9|202476.9|15
1730911770000|2024-11-06 16:49:30|202610.5|202485.5|202609.1|202484.1|202610.8|202485.8|202603.4|202478.4|14
1730911780000|2024-11-06 16:49:40|202609|202484|202609.4|202484.4|202610.2|202485.2|202608.5|202483.5|12
1730911790000|2024-11-06 16:49:50|202606.4|202481.4|202607.3|202482.3|202610.5|202485.5|202598.6|202473.6|20
1730911800000|2024-11-06 16:50:00|202604.9|202479.9|202516.3|202391.3|202606.9|202519.6|202516.3|202391.3|15
1730911810000|2024-11-06 16:50:10|202515.2|202390.2|202518.6|202393.6|202529.1|202404.1|202487.6|202362.6|28
1730911820000|2024-11-06 16:50:20|202516|202391|202549.8|202424.8|202553.2|202467.4|202511.2|202386.2|33
1730911830000|2024-11-06 16:50:30|202549.3|202424.3|202663.4|202538.4|202681.6|202569.3|202549.1|202424.1|24
1730911840000|2024-11-06 16:50:40|202662.4|202537.4|202637.7|202512.7|202667.4|202581.8|202612|202511.4|23
1730911850000|2024-11-06 16:50:50|202640.5|202515.5|202629.9|202504.9|202645.8|202520.8|202629.9|202504.9|14
1730911860000|2024-11-06 16:51:00|202630|202505|202652.5|202527.5|202652.5|202527.5|202629.3|202504.3|20
1730911870000|2024-11-06 16:51:10|202652.8|202527.8|202655.7|202530.7|202663.2|202538.2|202652.2|202527.2|17
1730911880000|2024-11-06 16:51:20|202655.2|202530.2|202598.9|202473.9|202655.2|202530.2|202597|202472|14
1730911890000|2024-11-06 16:51:30|202598.6|202473.6|202591.1|202466.1|202598.9|202473.9|202591.1|202466.1|16
1730911900000|2024-11-06 16:51:40|202591.6|202466.6|202589.7|202464.7|202620.3|202495.3|202589.7|202464.7|26
1730911910000|2024-11-06 16:51:50|202590|202465|202585|202460|202591.6|202466.6|202582.9|202457.9|31
1730911920000|2024-11-06 16:52:00|202585.2|202460.2|202570.2|202445.2|202585.2|202460.2|202569.5|202444.5|18
1730911930000|2024-11-06 16:52:10|202570.5|202445.5|202598.3|202473.3|202601.3|202476.3|202570.5|202445.5|15
1730911940000|2024-11-06 16:52:20|202598.2|202473.2|202581.2|202456.2|202598.2|202473.2|202571.3|202446.3|27
1730911950000|2024-11-06 16:52:30|202585.3|202460.3|202578.4|202453.4|202590.5|202465.5|202577.7|202452.7|24
1730911960000|2024-11-06 16:52:40|202578.6|202453.6|202573.8|202448.8|202586.3|202461.3|202569.9|202444.9|28
1730911970000|2024-11-06 16:52:50|202575|202450|202581.4|202456.4|202586.2|202461.2|202570.4|202445.4|28
1730911980000|2024-11-06 16:53:00|202576.5|202451.5|202564.2|202439.2|202576.5|202451.5|202564.2|202439.2|16
1730911990000|2024-11-06 16:53:10|202566.8|202441.8|202573.5|202448.5|202574.3|202449.3|202566.8|202441.8|13
1730912000000|2024-11-06 16:53:20|202573|202448|202569.6|202444.6|202573.3|202448.3|202565.2|202440.2|11
1730912010000|2024-11-06 16:53:30|202569.2|202444.2|202567.5|202442.5|202570.7|202445.7|202566.2|202441.2|11
1730912020000|2024-11-06 16:53:40|202568.4|202443.4|202599.1|202474.1|202605.3|202480.3|202568.4|202443.4|13
1730912030000|2024-11-06 16:53:50|202598.9|202473.9|202601.3|202476.3|202607.6|202482.6|202598.9|202473.9|18
1730912040000|2024-11-06 16:54:00|202601.8|202476.8|202602.1|202477.1|202602.1|202477.1|202550.3|202425.3|19
1730912050000|2024-11-06 16:54:10|202604.4|202479.4|202603.6|202478.6|202612.2|202487.2|202602.4|202477.4|24
1730912060000|2024-11-06 16:54:20|202601.4|202476.4|202607.3|202482.3|202608.2|202483.2|202601.4|202476.4|24
1730912070000|2024-11-06 16:54:30|202608|202483|202605.8|202480.8|202608.7|202483.7|202604.3|202479.3|22
1730912080000|2024-11-06 16:54:40|202605.4|202480.4|202576.2|202451.2|202605.6|202480.6|202576.2|202451.2|20
1730912090000|2024-11-06 16:54:50|202575.7|202450.7|202568.3|202443.3|202579.4|202454.4|202567.9|202442.9|22
1730912100000|2024-11-06 16:55:00|202567.5|202442.5|202556.9|202431.9|202569|202444|202556.5|202431.5|22
1730912110000|2024-11-06 16:55:10|202556.3|202431.3|202551.8|202426.8|202556.3|202457.9|202507.9|202419.5|23
1730912120000|2024-11-06 16:55:20|202548.8|202423.8|202523.6|202473.6|202551.9|202492.2|202523.6|202420|21
1730912130000|2024-11-06 16:55:30|202554.4|202429.4|202553.5|202428.5|202565|202440|202547.2|202422.2|23
1730912140000|2024-11-06 16:55:40|202547.4|202422.4|202547.4|202422.4|202548.6|202423.6|202544.3|202419.3|18
1730912150000|2024-11-06 16:55:50|202547|202422|202532.1|202482.1|202559.3|202489.7|202526.7|202421.8|13
1730912160000|2024-11-06 16:56:00|202627.6|202502.6|202634.3|202509.3|202634.6|202509.6|202625.8|202500.8|21
1730912170000|2024-11-06 16:56:10|202633.8|202508.8|202627.9|202502.9|202633.8|202508.8|202627.2|202502.2|9
1730912180000|2024-11-06 16:56:20|202627.4|202502.4|202643.5|202518.5|202652.7|202527.7|202627.1|202502.1|13
1730912190000|2024-11-06 16:56:30|202643.6|202518.6|202633.9|202508.9|202646.5|202521.5|202630.5|202505.5|27
1730912200000|2024-11-06 16:56:40|202636|202511|202638.2|202513.2|202642.3|202517.3|202633.1|202508.1|15
1730912210000|2024-11-06 16:56:50|202637.4|202512.4|202604.5|202479.5|202637.4|202512.4|202604.5|202479.5|28
1730912220000|2024-11-06 16:57:00|202604.1|202479.1|202588.3|202463.3|202604.1|202479.1|202574|202449|23
1730912230000|2024-11-06 16:57:10|202588.1|202463.1|202580.6|202455.6|202590.1|202465.1|202580.6|202455.6|23
1730912240000|2024-11-06 16:57:20|202576.9|202451.9|202575|202450|202582.1|202457.1|202575|202450|21
1730912250000|2024-11-06 16:57:30|202574.7|202449.7|202565.8|202440.8|202574.7|202449.7|202561.6|202436.6|15
1730912260000|2024-11-06 16:57:40|202562.6|202437.6|202605.2|202480.2|202609.4|202484.4|202559.6|202434.6|20
1730912270000|2024-11-06 16:57:50|202601|202476|202633|202508|202642.4|202517.4|202601|202476|20
1730912280000|2024-11-06 16:58:00|202632|202507|202635.5|202510.5|202643.1|202518.1|202631.7|202506.7|18
1730912290000|2024-11-06 16:58:10|202636|202511|202634.3|202509.3|202643.1|202518.1|202634.3|202509.3|8
1730912300000|2024-11-06 16:58:20|202633.5|202508.5|202639.8|202514.8|202648.1|202523.1|202633|202508|14
1730912310000|2024-11-06 16:58:30|202646.8|202521.8|202589.3|202464.3|202646.8|202521.8|202589.3|202464.3|17
1730912320000|2024-11-06 16:58:40|202589.9|202464.9|202585.8|202460.8|202589.9|202464.9|202577.7|202452.7|16
1730912330000|2024-11-06 16:58:50|202584.3|202459.3|202555.5|202430.5|202586.6|202461.6|202552.4|202427.4|20
1730912340000|2024-11-06 16:59:00|202561.1|202436.1|202582.4|202457.4|202597|202472|202548.9|202423.9|24
1730912350000|2024-11-06 16:59:10|202583.6|202458.6|202580.9|202455.9|202586.4|202461.4|202575.8|202450.8|17
1730912360000|2024-11-06 16:59:20|202586.7|202461.7|202599.6|202474.6|202599.6|202527.7|202569.5|202454|18
1730912370000|2024-11-06 16:59:30|202593|202468|202586.8|202461.8|202595.4|202470.4|202584.6|202459.6|20
1730912380000|2024-11-06 16:59:40|202587.4|202462.4|202589.4|202464.4|202595.4|202470.4|202586.5|202461.5|14
1730912390000|2024-11-06 16:59:50|202589|202464|202674|202549|202674|202549|202571.1|202461.4|24
1730912400000|2024-11-06 17:00:00|202676.9|202551.9|202686|202561|202686|202582.5|202628.9|202546.6|17
1730912410000|2024-11-06 17:00:10|202683.6|202558.6|202675.8|202550.8|202685.7|202560.7|202671.8|202546.8|10
1730912420000|2024-11-06 17:00:20|202676.1|202551.1|202695.6|202570.6|202697.9|202572.9|202673.7|202548.7|17
1730912430000|2024-11-06 17:00:30|202695.3|202570.3|202710|202585|202750|202625|202694.6|202569.6|21
1730912440000|2024-11-06 17:00:40|202710.1|202585.1|202688.9|202563.9|202710.1|202585.1|202687.6|202562.6|25
1730912450000|2024-11-06 17:00:50|202691.3|202566.3|202796.2|202671.2|202803.7|202678.7|202685.9|202560.9|25
1730912460000|2024-11-06 17:01:00|202789.4|202664.4|202761.9|202636.9|202805.4|202680.4|202761.9|202636.9|32
1730912470000|2024-11-06 17:01:10|202762|202637|202845.4|202720.4|202845.5|202720.5|202759.2|202634.2|22
1730912480000|2024-11-06 17:01:20|202876.6|202751.6|202925.9|202800.9|202925.9|202800.9|202866.5|202741.5|29
1730912490000|2024-11-06 17:01:30|202932.5|202807.5|202931.9|202806.9|202938.2|202813.2|202925.8|202800.8|17
1730912500000|2024-11-06 17:01:40|202932.1|202807.1|202896.7|202771.7|202932.1|202807.1|202892|202767|25
1730912510000|2024-11-06 17:01:50|202896.9|202771.9|202869.1|202744.1|202896.9|202771.9|202869.1|202744.1|17
1730912520000|2024-11-06 17:02:00|202875.6|202750.6|202871.8|202746.8|202879|202754|202871.6|202746.6|14
1730912530000|2024-11-06 17:02:10|202873.9|202748.9|202874.9|202749.9|202875.1|202750.1|202873.9|202748.9|8
1730912540000|2024-11-06 17:02:20|202875.3|202750.3|202891.7|202766.7|202904.7|202779.7|202875.3|202750.3|17
1730912550000|2024-11-06 17:02:30|202891.3|202766.3|202919|202794|202919|202794|202888.9|202763.9|18
1730912560000|2024-11-06 17:02:40|202917|202792|202967|202842|202997.4|202872.4|202917|202792|21
1730912570000|2024-11-06 17:02:50|202964.6|202839.6|202970.8|202845.8|203017.7|202892.7|202963.2|202838.2|24
1730912580000|2024-11-06 17:03:00|202968.1|202843.1|202964.2|202839.2|202968.1|202843.1|202963.7|202838.7|16
1730912590000|2024-11-06 17:03:10|202955.1|202830.1|203005.2|202880.2|203010.5|202885.5|202955.1|202830.1|17
1730912600000|2024-11-06 17:03:20|203005|202880|203086|202961|203092|202967|203005|202880|22
1730912610000|2024-11-06 17:03:30|203091|202966|203133.5|203008.5|203140.4|203015.4|203088.9|202963.9|19
1730912620000|2024-11-06 17:03:40|203132.8|203007.8|203103.4|202978.4|203132.8|203007.8|203103.4|202978.4|17
1730912630000|2024-11-06 17:03:50|203103.6|202978.6|203178.9|203053.9|203179.6|203054.6|203100.1|202975.1|22
1730912640000|2024-11-06 17:04:00|203175.6|203050.6|203184.2|203059.2|203190|203065|203160.7|203035.7|26
1730912650000|2024-11-06 17:04:10|203183.7|203058.7|203205.3|203080.3|203208.8|203083.8|203177.5|203052.5|18
1730912660000|2024-11-06 17:04:20|203205.8|203080.8|203213.5|203088.5|203223.4|203098.4|203201.6|203076.6|22
1730912670000|2024-11-06 17:04:30|203213|203088|203188.5|203063.5|203213.7|203088.7|203169.5|203044.5|14
1730912680000|2024-11-06 17:04:40|203188.2|203063.2|203218|203093|203226.2|203101.2|203187.7|203062.7|21
1730912690000|2024-11-06 17:04:50|203219.2|203094.2|203227.2|203102.2|203234.4|203109.4|203219.2|203094.2|23
1730912700000|2024-11-06 17:05:00|203225.1|203100.1|203227.7|203102.7|203227.7|203102.7|203224.1|203099.1|16
1730912710000|2024-11-06 17:05:10|203227.3|203102.3|203225.2|203100.2|203234.3|203109.3|203222.5|203097.5|23
1730912720000|2024-11-06 17:05:20|203227.1|203102.1|203226.2|203101.2|203233.9|203108.9|203223.5|203098.5|23
1730912730000|2024-11-06 17:05:30|203226.7|203101.7|203365.8|203240.8|203367.3|203242.3|203225.2|203100.2|29
1730912740000|2024-11-06 17:05:40|203364.4|203239.4|203422.8|203297.8|203427.9|203302.9|203364.4|203239.4|22
1730912750000|2024-11-06 17:05:50|203417.2|203292.2|203360.9|203235.9|203417.2|203292.2|203360.6|203235.6|23
1730912760000|2024-11-06 17:06:00|203360.2|203235.2|203317.4|203192.4|203363|203238|203313.7|203188.7|24
1730912770000|2024-11-06 17:06:10|203318.1|203193.1|203422.4|203297.4|203424.8|203299.8|203318.1|203193.1|18
1730912780000|2024-11-06 17:06:20|203422.1|203297.1|203422.4|203297.4|203422.4|203297.4|203421.6|203296.6|4
1730912790000|2024-11-06 17:06:30|203426.5|203301.5|203475.2|203350.2|203475.9|203361|203411|203301.5|31
1730912800000|2024-11-06 17:06:40|203474.2|203349.2|203453.8|203328.8|203477.5|203352.5|203453.8|203328.8|12
1730912810000|2024-11-06 17:06:50|203457.8|203332.8|203459.1|203334.1|203464|203339|203430|203305|23
1730912820000|2024-11-06 17:07:00|203457|203332|203460.1|203335.1|203462.2|203337.2|203430.4|203305.4|19
1730912830000|2024-11-06 17:07:10|203453|203328|203437.6|203312.6|203453|203328|203434.7|203309.7|12
1730912840000|2024-11-06 17:07:20|203438|203313|203434.5|203309.5|203441.2|203316.2|203432.6|203307.6|12
1730912850000|2024-11-06 17:07:30|203434.6|203309.6|203463|203338|203472.7|203347.7|203434.6|203309.6|19
1730912860000|2024-11-06 17:07:40|203463.5|203338.5|203465.6|203340.6|203465.8|203340.8|203455.6|203330.6|25
1730912870000|2024-11-06 17:07:50|203467.8|203342.8|203469.2|203344.2|203469.8|203344.8|203467.8|203342.8|12
1730912880000|2024-11-06 17:08:00|203464.9|203339.9|203483.2|203358.2|203486.5|203361.5|203464.9|203339.9|17
1730912890000|2024-11-06 17:08:10|203485.5|203360.5|203482|203357|203485.5|203360.5|203468.5|203343.5|19
1730912900000|2024-11-06 17:08:20|203479.4|203354.4|203484.1|203359.1|203484.1|203359.1|203462.7|203337.7|18
1730912910000|2024-11-06 17:08:30|203481.8|203356.8|203481.2|203356.2|203482.3|203357.3|203476.2|203351.2|20
1730912920000|2024-11-06 17:08:40|203481.6|203356.6|203480.7|203355.7|203482.6|203357.6|203479.3|203354.3|13
1730912930000|2024-11-06 17:08:50|203481.2|203356.2|203489.7|203364.7|203490.4|203365.4|203479.6|203354.6|17
1730912940000|2024-11-06 17:09:00|203490.1|203365.1|203474.9|203349.9|203490.6|203365.6|203470.5|203345.5|15
1730912950000|2024-11-06 17:09:10|203475|203350|203510.5|203385.5|203510.5|203415.4|203465.4|203349.4|12
1730912960000|2024-11-06 17:09:20|203509.6|203384.6|203521.9|203396.9|203524|203399|203505.6|203380.6|21
1730912970000|2024-11-06 17:09:30|203520.9|203395.9|203490.7|203365.7|203526.8|203401.8|203490.7|203365.7|28
1730912980000|2024-11-06 17:09:40|203498.5|203373.5|203485.9|203360.9|203509.1|203384.1|203480.4|203355.4|20
1730912990000|2024-11-06 17:09:50|203487.2|203362.2|203484.1|203359.1|203488.8|203363.8|203481|203356|16
1730913000000|2024-11-06 17:10:00|203484.3|203359.3|203448.4|203323.4|203484.3|203359.3|203446.6|203321.6|16
1730913010000|2024-11-06 17:10:10|203448.7|203323.7|203442.7|203317.7|203451|203326|203439.9|203314.9|12
1730913020000|2024-11-06 17:10:20|203443.2|203318.2|203480.1|203355.1|203486|203361|203443.2|203318.2|15
1730913030000|2024-11-06 17:10:30|203487.3|203362.3|203467.6|203342.6|203494.5|203369.5|203467|203342|28
1730913040000|2024-11-06 17:10:40|203466.6|203341.6|203477.1|203352.1|203482.5|203357.5|203430.3|203305.3|22
1730913050000|2024-11-06 17:10:50|203473.8|203348.8|203470.5|203345.5|203485.4|203360.4|203470|203345|18
1730913060000|2024-11-06 17:11:00|203469.1|203344.1|203460.7|203335.7|203470.8|203345.8|203452.8|203327.8|12
1730913070000|2024-11-06 17:11:10|203460.6|203335.6|203443.6|203318.6|203461.9|203336.9|203437.4|203312.4|21
1730913080000|2024-11-06 17:11:20|203445.9|203320.9|203425|203300|203449.6|203324.6|203425|203300|16
1730913090000|2024-11-06 17:11:30|203437.5|203312.5|203360|203235|203439.1|203314.1|203360|203235|22
1730913100000|2024-11-06 17:11:40|203349.7|203224.7|203398.3|203273.3|203422.5|203297.5|203349.7|203224.7|31
1730913110000|2024-11-06 17:11:50|203399.3|203274.3|203418.2|203293.2|203426.1|203301.1|203394.6|203269.6|28
1730913120000|2024-11-06 17:12:00|203416.1|203291.1|203348.5|203223.5|203424.3|203299.3|203348.5|203223.5|20
1730913130000|2024-11-06 17:12:10|203348.2|203223.2|203313.3|203188.3|203348.2|203223.2|203311.6|203186.6|18
1730913140000|2024-11-06 17:12:20|203316|203191|203315.7|203190.7|203333|203208|203310.5|203185.5|32
1730913150000|2024-11-06 17:12:30|203328.4|203203.4|203324.6|203199.6|203331.5|203206.5|203314|203189|21
1730913160000|2024-11-06 17:12:40|203296.9|203246.9|203475.2|203350.2|203480.3|203355.3|203296.9|203204.2|27
1730913170000|2024-11-06 17:12:50|203473.4|203348.4|203471.3|203346.3|203518.6|203393.6|203437.3|203346.3|29
1730913180000|2024-11-06 17:13:00|203479.6|203354.6|203476.7|203351.7|203487.8|203362.8|203475.2|203350.2|18
1730913190000|2024-11-06 17:13:10|203476.9|203351.9|203474.6|203349.6|203482.8|203357.8|203474.6|203349.6|13
1730913200000|2024-11-06 17:13:20|203474.4|203349.4|203485|203360|203485|203360|203467.1|203342.1|15
1730913210000|2024-11-06 17:13:30|203480.6|203355.6|203484.9|203359.9|203488.3|203363.3|203477.6|203352.6|9
1730913220000|2024-11-06 17:13:40|203478.8|203353.8|203474|203349|203478.8|203353.8|203473.5|203348.5|14
1730913230000|2024-11-06 17:13:50|203474.8|203349.8|203479.4|203354.4|203479.4|203354.4|203473.5|203348.5|11
1730913240000|2024-11-06 17:14:00|203478.8|203353.8|203482.1|203357.1|203489.3|203364.3|203478.8|203353.8|17
1730913250000|2024-11-06 17:14:10|203482.5|203357.5|203482.3|203357.3|203483.1|203358.1|203481.6|203356.6|7
1730913260000|2024-11-06 17:14:20|203482.8|203357.8|203524.4|203399.4|203531.6|203406.6|203482.6|203357.6|11
1730913270000|2024-11-06 17:14:30|203524|203399|203520|203395|203530.7|203405.7|203516.4|203391.4|25
1730913280000|2024-11-06 17:14:40|203519.9|203394.9|203522.3|203397.3|203529|203404|203517.3|203392.3|13
1730913290000|2024-11-06 17:14:50|203578.9|203453.9|203568.6|203443.6|203578.9|203453.9|203564.8|203439.8|13
1730913300000|2024-11-06 17:15:00|203570.6|203445.6|203564|203439|203603.2|203478.2|203546.2|203421.2|35
1730913310000|2024-11-06 17:15:10|203563.5|203438.5|203576.3|203451.3|203578.7|203453.7|203563.1|203438.1|29
1730913320000|2024-11-06 17:15:20|203575.9|203450.9|203593.7|203468.7|203632.6|203507.6|203575.9|203450.9|20
1730913330000|2024-11-06 17:15:30|203596.4|203471.4|203608.1|203483.1|203608.1|203483.1|203596.4|203471.4|9
1730913340000|2024-11-06 17:15:40|203608.3|203483.3|203628.5|203503.5|203631.5|203506.5|203604.2|203479.2|19
1730913350000|2024-11-06 17:15:50|203624.7|203499.7|203603.7|203478.7|203624.7|203499.7|203602.4|203477.4|11
1730913360000|2024-11-06 17:16:00|203606.7|203481.7|203620.4|203495.4|203625|203500|203600.4|203475.4|23
1730913370000|2024-11-06 17:16:10|203618.3|203493.3|203625.4|203500.4|203625.4|203500.4|203618|203493|13
1730913380000|2024-11-06 17:16:20|203626.5|203501.5|203579.7|203454.7|203626.5|203501.5|203515|203390|25
1730913390000|2024-11-06 17:16:30|203580.9|203455.9|203571|203446|203592.8|203467.8|203555.9|203430.9|25
1730913400000|2024-11-06 17:16:40|203571.4|203446.4|203598.1|203473.1|203598.1|203473.1|203571.4|203446.4|10
1730913410000|2024-11-06 17:16:50|203597.8|203472.8|203602.8|203477.8|203605.3|203480.3|203594.3|203469.3|15
1730913420000|2024-11-06 17:17:00|203603.1|203478.1|203593.5|203468.5|203605.9|203480.9|203576.8|203451.8|19
1730913430000|2024-11-06 17:17:10|203595.3|203470.3|203604.2|203479.2|203604.2|203479.2|203595.3|203470.3|19
1730913440000|2024-11-06 17:17:20|203603.8|203478.8|203585.3|203460.3|203604.8|203479.8|203572.5|203447.5|21
1730913450000|2024-11-06 17:17:30|203590|203465|203606.7|203481.7|203609.3|203484.3|203580.9|203455.9|16
1730913460000|2024-11-06 17:17:40|203606.3|203481.3|203605.3|203480.3|203606.9|203481.9|203605.1|203480.1|12
1730913470000|2024-11-06 17:17:50|203604.8|203479.8|203604.8|203479.8|203607.8|203482.8|203604.8|203479.8|14
1730913480000|2024-11-06 17:18:00|203606|203481|203605.1|203480.1|203611.8|203486.8|203597.7|203472.7|26
1730913490000|2024-11-06 17:18:10|203606.9|203481.9|203604.3|203479.3|203606.9|203481.9|203598.8|203473.8|20
1730913500000|2024-11-06 17:18:20|203604.6|203479.6|203603.7|203478.7|203604.6|203479.6|203597.2|203472.2|17
1730913510000|2024-11-06 17:18:30|203603.5|203478.5|203604.4|203479.4|203607.7|203482.7|203599.9|203474.9|25
1730913520000|2024-11-06 17:18:40|203605.1|203480.1|203602.5|203477.5|203606.9|203481.9|203601|203476|22
1730913530000|2024-11-06 17:18:50|203601.8|203476.8|203602|203477|203606.8|203481.8|203601.8|203476.8|16
1730913540000|2024-11-06 17:19:00|203604.7|203479.7|203621.9|203496.9|203629|203504|203604.7|203479.7|15
1730913550000|2024-11-06 17:19:10|203621.4|203496.4|203632.3|203507.3|203640.6|203515.6|203618.8|203493.8|18
1730913560000|2024-11-06 17:19:20|203631.8|203506.8|203715.2|203590.2|203720.4|203595.4|203629.3|203504.3|25
1730913570000|2024-11-06 17:19:30|203715.9|203590.9|203657|203532|203715.9|203590.9|203657|203532|21
1730913580000|2024-11-06 17:19:40|203652.9|203527.9|203597.9|203472.9|203672.9|203547.9|203597.9|203472.9|32
1730913590000|2024-11-06 17:19:50|203599|203474|203600.5|203475.5|203619.2|203494.2|203581.8|203456.8|25
1730913600000|2024-11-06 17:20:00|203601.5|203476.5|203607.9|203482.9|203622.4|203497.4|203601.5|203476.5|16
1730913610000|2024-11-06 17:20:10|203607.6|203482.6|203541.3|203416.3|203607.6|203482.6|203538.7|203413.7|17
1730913620000|2024-11-06 17:20:20|203541.6|203416.6|203611.5|203486.5|203619|203499.6|203538|203413|22
1730913630000|2024-11-06 17:20:30|203614.7|203489.7|203624.4|203499.4|203624.4|203499.4|203610.1|203485.1|22
1730913640000|2024-11-06 17:20:40|203625.2|203500.2|203618|203493|203625.2|203500.2|203614.8|203489.8|15
1730913650000|2024-11-06 17:20:50|203617.3|203492.3|203617.9|203492.9|203617.9|203492.9|203608.2|203483.2|30
1730913660000|2024-11-06 17:21:00|203614.1|203489.1|203594.2|203469.2|203614.1|203489.1|203594.2|203469.2|14
1730913670000|2024-11-06 17:21:10|203593.3|203468.3|203519|203394|203593.3|203468.3|203510.7|203385.7|24
1730913680000|2024-11-06 17:21:20|203519.6|203394.6|203521|203396|203521|203396|203508.7|203383.7|19
1730913690000|2024-11-06 17:21:30|203523.5|203398.5|203403.8|203353.8|203545.2|203420.2|203403.8|203337|19
1730913700000|2024-11-06 17:21:40|203444.6|203319.6|203458.5|203333.5|203465.5|203340.5|203428.9|203303.9|16
1730913710000|2024-11-06 17:21:50|203478.5|203353.5|203492.6|203367.6|203497.8|203372.8|203468.1|203343.1|18
1730913720000|2024-11-06 17:22:00|203493.2|203368.2|203492.1|203367.1|203498|203373|203491.7|203366.7|10
1730913730000|2024-11-06 17:22:10|203492.7|203367.7|203492.7|203367.7|203499.3|203374.3|203491.3|203366.3|10
1730913740000|2024-11-06 17:22:20|203493.3|203368.3|203489|203364|203493.3|203368.3|203488.8|203363.8|8
1730913750000|2024-11-06 17:22:30|203488.5|203363.5|203417.2|203292.2|203489.4|203364.4|203408.4|203283.4|24
1730913760000|2024-11-06 17:22:40|203417.5|203292.5|203418.7|203293.7|203425.6|203300.6|203412.2|203287.2|20
1730913770000|2024-11-06 17:22:50|203419.9|203294.9|203412.1|203287.1|203420.3|203295.3|203409|203284|23
1730913780000|2024-11-06 17:23:00|203412.7|203287.7|203388.2|203263.2|203413.1|203288.1|203384|203259|24
1730913790000|2024-11-06 17:23:10|203387.2|203262.2|203261.1|203136.1|203387.2|203262.2|203258.2|203133.2|23
1730913800000|2024-11-06 17:23:20|203261|203136|203245.9|203120.9|203264.1|203139.1|203227.9|203102.9|19
1730913810000|2024-11-06 17:23:30|203246.6|203121.6|203280.3|203155.3|203280.3|203155.3|203233.5|203108.5|32
1730913820000|2024-11-06 17:23:40|203280.1|203155.1|203303.8|203178.8|203310.3|203185.3|203280.1|203155.1|27
1730913830000|2024-11-06 17:23:50|203304.2|203179.2|203317.6|203192.6|203325.1|203200.1|203304.2|203179.2|23
1730913840000|2024-11-06 17:24:00|203313.8|203188.8|203183.4|203058.4|203313.8|203188.8|203174|203049|35
1730913850000|2024-11-06 17:24:10|203185.2|203060.2|203088.9|202963.9|203185.2|203060.2|203057|202932|31
1730913860000|2024-11-06 17:24:20|203089.2|202964.2|203090|202965|203144.9|203019.9|203078.7|202953.7|25
1730913870000|2024-11-06 17:24:30|203096.3|202971.3|203076.8|202951.8|203096.3|202971.3|203047.1|202922.1|34
1730913880000|2024-11-06 17:24:40|203091.9|202966.9|203064.7|202939.7|203110.3|202985.3|203064.4|202939.4|31
1730913890000|2024-11-06 17:24:50|203069.8|202944.8|203038.8|202913.8|203080.5|202955.5|203038.6|202913.6|25
1730913900000|2024-11-06 17:25:00|203038.6|202913.6|202990.8|202865.8|203093.4|202968.4|202983.1|202858.1|32
1730913910000|2024-11-06 17:25:10|202982.5|202857.5|202990.6|202865.6|203002.7|202908|202942.6|202848.1|30
1730913920000|2024-11-06 17:25:20|202987.8|202862.8|203029.3|202904.3|203038.4|202913.4|202969.4|202844.4|30
1730913930000|2024-11-06 17:25:30|203029.1|202904.1|202986.6|202861.6|203029.1|202904.1|202978.9|202853.9|21
1730913940000|2024-11-06 17:25:40|202986.1|202861.1|202969.5|202844.5|202986.1|202887.1|202937.1|202825.4|20
1730913950000|2024-11-06 17:25:50|202969.9|202844.9|202964.6|202839.6|202969.9|202891.1|202925.6|202833.8|21
1730913960000|2024-11-06 17:26:00|202939.1|202889.1|202885.5|202760.5|202976|202896.9|202885.5|202760.5|23
1730913970000|2024-11-06 17:26:10|202877.1|202752.1|202765|202640|202885.1|202760.1|202764.7|202639.7|32
1730913980000|2024-11-06 17:26:20|202759.3|202634.3|202685.1|202560.1|202759.3|202634.3|202685.1|202560.1|23
1730913990000|2024-11-06 17:26:30|202685.3|202560.3|202735.8|202610.8|202735.8|202610.8|202683|202558|25
1730914000000|2024-11-06 17:26:40|202742|202617|202656.3|202531.3|202744.5|202619.5|202647.6|202522.6|32
1730914010000|2024-11-06 17:26:50|202657|202532|202736.9|202611.9|202739.1|202614.1|202657|202532|23
1730914020000|2024-11-06 17:27:00|202737.1|202612.1|202666.7|202541.7|202737.4|202612.4|202662.9|202537.9|28
1730914030000|2024-11-06 17:27:10|202662.2|202537.2|202694.7|202569.7|202722.1|202597.1|202653.4|202528.4|31
1730914040000|2024-11-06 17:27:20|202695.2|202570.2|202659.1|202534.1|202715.1|202590.1|202653.7|202528.7|34
1730914050000|2024-11-06 17:27:30|202658.1|202533.1|202761.6|202636.6|202775.3|202650.3|202658.1|202533.1|28
1730914060000|2024-11-06 17:27:40|202761.7|202636.7|202759.6|202634.6|202764.6|202639.6|202755.9|202630.9|17
1730914070000|2024-11-06 17:27:50|202760.1|202635.1|202761.2|202636.2|202761.2|202636.2|202756.8|202631.8|11
1730914080000|2024-11-06 17:28:00|202763.8|202638.8|202766.2|202641.2|202809.2|202684.2|202758|202633|23
1730914090000|2024-11-06 17:28:10|202764|202639|202638.7|202513.7|202764|202639|202606.3|202491.3|27
1730914100000|2024-11-06 17:28:20|202641.2|202516.2|202716.8|202591.8|202716.8|202591.8|202632.4|202507.4|22
1730914110000|2024-11-06 17:28:30|202712.3|202587.3|202772|202647|202779.1|202654.1|202707|202582|28
1730914120000|2024-11-06 17:28:40|202769.3|202644.3|202753|202628|202769.3|202644.3|202752.7|202627.7|26
1730914130000|2024-11-06 17:28:50|202755.8|202630.8|202758|202633|202761.8|202636.8|202755.4|202630.4|16
1730914140000|2024-11-06 17:29:00|202761|202636|202698|202573|202784|202659|202694.7|202569.7|27
1730914150000|2024-11-06 17:29:10|202694.5|202569.5|202715.6|202590.6|202719.2|202594.2|202694.5|202569.5|23
1730914160000|2024-11-06 17:29:20|202715.4|202590.4|202756.4|202631.4|202782.2|202657.2|202699.3|202589.3|20
1730914170000|2024-11-06 17:29:30|202750.9|202625.9|202794.8|202669.8|202794.8|202669.8|202750.9|202625.9|28
1730914180000|2024-11-06 17:29:40|202795.1|202670.1|202799.6|202674.6|202801.5|202676.5|202792.7|202667.7|14
1730914190000|2024-11-06 17:29:50|202800.1|202675.1|202797.3|202672.3|202805.1|202680.1|202788.8|202663.8|10
1730914200000|2024-11-06 17:30:00|202799.6|202674.6|202813.4|202688.4|202821.1|202696.1|202799.6|202674.6|19
1730914210000|2024-11-06 17:30:10|202795.3|202670.3|202774.3|202649.3|202795.3|202670.3|202754.1|202629.1|20
1730914220000|2024-11-06 17:30:20|202774.8|202649.8|202776|202651|202776|202651|202768.7|202643.7|12
1730914230000|2024-11-06 17:30:30|202772.7|202647.7|202771.4|202646.4|202772.7|202647.7|202771.4|202646.4|2
1730914240000|2024-11-06 17:30:40|202770.8|202645.8|202668.8|202543.8|202783.7|202658.7|202668.3|202543.3|17
1730914250000|2024-11-06 17:30:50|202668.3|202543.3|202582.1|202457.1|202676.9|202551.9|202581.3|202456.3|19
1730914260000|2024-11-06 17:31:00|202581.3|202456.3|202594.8|202469.8|202601.8|202476.8|202581.3|202456.3|28
1730914270000|2024-11-06 17:31:10|202595.3|202470.3|202607.8|202482.8|202612.5|202487.5|202594.6|202469.6|18
1730914280000|2024-11-06 17:31:20|202607.3|202482.3|202621.2|202496.2|202632.1|202507.1|202607.3|202482.3|26
1730914290000|2024-11-06 17:31:30|202623.7|202498.7|202631.4|202506.4|202632.3|202507.3|202618.9|202493.9|19
1730914300000|2024-11-06 17:31:40|202632.3|202507.3|202632.1|202507.1|202655.2|202530.2|202631.4|202506.4|22
1730914310000|2024-11-06 17:31:50|202632.9|202507.9|202632|202507|202633.1|202508.1|202632|202507|9
1730914320000|2024-11-06 17:32:00|202632.5|202507.5|202576.8|202451.8|202645.6|202563.1|202576.8|202451.8|19
1730914330000|2024-11-06 17:32:10|202576.1|202451.1|202506.4|202381.4|202576.1|202451.1|202505.5|202380.5|21
1730914340000|2024-11-06 17:32:20|202505.5|202380.5|202480.7|202355.7|202505.7|202380.7|202473.3|202348.3|21
1730914350000|2024-11-06 17:32:30|202482|202357|202472.5|202347.5|202486.3|202361.3|202469.8|202344.8|25
1730914360000|2024-11-06 17:32:40|202415.9|202290.9|202396.2|202271.2|202415.9|202290.9|202380.9|202255.9|28
1730914370000|2024-11-06 17:32:50|202393|202268|202391|202266|202397.9|202272.9|202385.2|202260.2|20
1730914380000|2024-11-06 17:33:00|202387.5|202262.5|202383.3|202258.3|202388.7|202263.7|202375.1|202250.1|17
1730914390000|2024-11-06 17:33:10|202390.1|202265.1|202389.6|202264.6|202390.1|202265.1|202352.5|202227.5|25
1730914400000|2024-11-06 17:33:20|202387.7|202262.7|202382.9|202257.9|202388|202263|202381.1|202256.1|16
1730914410000|2024-11-06 17:33:30|202383|202258|202448|202323|202453.5|202328.5|202383|202258|29
1730914420000|2024-11-06 17:33:40|202447.6|202322.6|202464.9|202339.9|202487|202404.6|202446.4|202321.4|19
1730914430000|2024-11-06 17:33:50|202467.3|202342.3|202492|202367|202510.8|202385.8|202464.4|202339.4|20
1730914440000|2024-11-06 17:34:00|202487.9|202362.9|202462.6|202337.6|202508.1|202383.1|202451|202326|19
1730914450000|2024-11-06 17:34:10|202454.2|202329.2|202450.7|202325.7|202454.2|202329.2|202443.2|202318.2|18
1730914460000|2024-11-06 17:34:20|202450|202325|202465.6|202340.6|202466.7|202341.7|202446.3|202321.3|15
1730914470000|2024-11-06 17:34:30|202461.6|202336.6|202473.2|202348.2|202482.2|202357.2|202461.6|202336.6|20
1730914480000|2024-11-06 17:34:40|202468.7|202343.7|202444.5|202319.5|202469.2|202344|202444.5|202319.5|17
1730914490000|2024-11-06 17:34:50|202445|202320|202461|202336|202464.2|202339.2|202445|202320|16
1730914500000|2024-11-06 17:35:00|202461.2|202336.2|202608.7|202483.7|202659.4|202534.4|202461.2|202336.2|32
1730914510000|2024-11-06 17:35:10|202577.2|202452.2|202545.6|202420.6|202585.4|202460.4|202540.3|202415.3|28
1730914520000|2024-11-06 17:35:20|202518.5|202468.5|202614.4|202489.4|202620.3|202495.3|202515.6|202419.1|24
1730914530000|2024-11-06 17:35:30|202614.9|202489.9|202696|202571|202704|202604.2|202614.9|202489.9|19
1730914540000|2024-11-06 17:35:40|202700.9|202575.9|202779.1|202654.1|202780.4|202655.4|202681.2|202556.2|29
1730914550000|2024-11-06 17:35:50|202795.4|202670.4|202820.6|202695.6|202822.2|202713.1|202763.1|202668.1|23
1730914560000|2024-11-06 17:36:00|202820.8|202695.8|202904.5|202779.5|202904.5|202779.5|202816.9|202691.9|19
1730914570000|2024-11-06 17:36:10|202908.1|202783.1|202950.9|202825.9|202953|202828|202908.1|202783.1|31
1730914580000|2024-11-06 17:36:20|202953|202828|202943.6|202818.6|202979.8|202854.8|202927.5|202802.5|24
1730914590000|2024-11-06 17:36:30|202943.4|202818.4|202955.4|202830.4|202955.4|202830.4|202941.3|202816.3|9
1730914600000|2024-11-06 17:36:40|202954.9|202829.9|203002.1|202877.1|203005.6|202880.6|202950.7|202824.8|22
1730914610000|2024-11-06 17:36:50|202998.1|202873.1|202956.6|202831.6|203006.8|202881.8|202955.3|202830.3|23
1730914620000|2024-11-06 17:37:00|202956.1|202831.1|202975.6|202850.6|202978.1|202853.1|202951.4|202826.4|20
1730914630000|2024-11-06 17:37:10|202975.4|202850.4|202977.3|202852.3|202981.6|202882.5|202932.5|202846.8|15
1730914640000|2024-11-06 17:37:20|202977.5|202852.5|202946.1|202896.1|202984.4|202896.1|202939.7|202851.3|18
1730914650000|2024-11-06 17:37:30|202948.2|202898.2|202944|202894|202977.4|202898.2|202936.3|202831.5|22
1730914660000|2024-11-06 17:37:40|202967.9|202842.9|202939.8|202814.8|202978.6|202892.2|202930.7|202805.7|26
1730914670000|2024-11-06 17:37:50|202939.3|202814.3|202928.8|202803.8|202941.8|202816.8|202928.6|202803.6|14
1730914680000|2024-11-06 17:38:00|202894.5|202844.5|202927.2|202802.2|202935.7|202852.8|202884.7|202801|20
1730914690000|2024-11-06 17:38:10|202899.7|202849.7|202901.2|202851.2|202930|202853|202889.6|202802.6|14
1730914700000|2024-11-06 17:38:20|202901.5|202851.5|202901.4|202851.4|202901.7|202851.7|202901.2|202851.2|6
1730914710000|2024-11-06 17:38:30|202892.7|202842.7|202775|202725|202892.7|202842.7|202775|202674|18
1730914720000|2024-11-06 17:38:40|202775.2|202725.2|202775.4|202725.4|202775.4|202725.4|202774.7|202724.7|11
1730914730000|2024-11-06 17:38:50|202775.7|202725.7|202773.9|202723.9|202778.5|202728.5|202770.6|202720.6|13
1730914740000|2024-11-06 17:39:00|202770.8|202720.8|202761.5|202711.5|202807.8|202730.9|202761.5|202671.4|24
1730914750000|2024-11-06 17:39:10|202767.1|202717.1|202658.4|202533.4|202792.8|202720.3|202640.2|202515.2|30
1730914760000|2024-11-06 17:39:20|202659.7|202534.7|202634.7|202509.7|202678.7|202553.7|202631.6|202506.6|29
1730914770000|2024-11-06 17:39:30|202636.4|202511.4|202597.8|202472.8|202643.4|202518.4|202593.2|202468.2|23
1730914780000|2024-11-06 17:39:40|202597.7|202472.7|202632.3|202507.3|202635.6|202510.6|202594.5|202469.5|24
1730914790000|2024-11-06 17:39:50|202634.9|202509.9|202614.7|202489.7|202668.9|202543.9|202603.7|202478.7|35
1730914800000|2024-11-06 17:40:00|202615.2|202490.2|202590|202465|202620.4|202495.4|202590|202465|16
1730914810000|2024-11-06 17:40:10|202586.8|202461.8|202538.6|202413.6|202586.8|202461.8|202535.5|202410.5|27
1730914820000|2024-11-06 17:40:20|202538.8|202413.8|202586.7|202461.7|202588.7|202463.7|202537.8|202412.8|11
1730914830000|2024-11-06 17:40:30|202587.5|202462.5|202592.8|202467.8|202596.4|202471.4|202584.6|202459.6|19
1730914840000|2024-11-06 17:40:40|202592.5|202467.5|202585.5|202460.5|202593|202468|202585.3|202460.3|10
1730914850000|2024-11-06 17:40:50|202588.6|202463.6|202587.4|202462.4|202589.8|202464.8|202584.9|202459.9|13
1730914860000|2024-11-06 17:41:00|202589.9|202464.9|202561.9|202436.9|202590.4|202465.4|202558.8|202433.8|17
1730914870000|2024-11-06 17:41:10|202561.6|202436.6|202562.4|202437.4|202568.6|202443.6|202557.9|202432.9|17
1730914880000|2024-11-06 17:41:20|202564.5|202439.5|202580.9|202455.9|202586.9|202470.9|202520.9|202436.2|19
1730914890000|2024-11-06 17:41:30|202581.2|202456.2|202607|202482|202625.7|202500.7|202543.5|202455.5|12
1730914900000|2024-11-06 17:41:40|202607.2|202482.2|202695.6|202570.6|202696.5|202600.5|202607.2|202482.2|17
1730914910000|2024-11-06 17:41:50|202695.4|202570.4|202656.2|202606.2|202700.5|202628.9|202652.3|202552.2|24
1730914920000|2024-11-06 17:42:00|202659.1|202609.1|202653.7|202528.7|202659.1|202609.1|202644.2|202519.2|15
1730914930000|2024-11-06 17:42:10|202652.5|202527.5|202658.4|202533.4|202665.5|202540.5|202639.2|202514.2|37
1730914940000|2024-11-06 17:42:20|202662.6|202537.6|202653.3|202528.3|202662.6|202537.6|202644.5|202519.5|25
1730914950000|2024-11-06 17:42:30|202652.9|202527.9|202652.4|202527.4|202663.8|202538.8|202649.8|202524.8|24
1730914960000|2024-11-06 17:42:40|202652.6|202527.6|202660.4|202535.4|202660.4|202535.4|202650.1|202525.1|15
1730914970000|2024-11-06 17:42:50|202660.1|202535.1|202649|202524|202679.9|202554.9|202640.7|202515.7|12
1730914980000|2024-11-06 17:43:00|202648.5|202523.5|202646.5|202521.5|202648.6|202523.6|202635.2|202510.2|14
1730914990000|2024-11-06 17:43:10|202651.7|202526.7|202651.6|202526.6|202652|202527|202651.5|202526.5|5
1730915000000|2024-11-06 17:43:20|202652|202527|202646.9|202521.9|202652|202527|202645|202520|9
1730915010000|2024-11-06 17:43:30|202647.2|202522.2|202648.8|202523.8|202649|202524|202645.2|202520.2|9
1730915020000|2024-11-06 17:43:40|202648.3|202523.3|202650.6|202525.6|202650.9|202525.9|202648.3|202523.3|7
1730915030000|2024-11-06 17:43:50|202647.5|202522.5|202649.2|202524.2|202650.8|202525.8|202647.3|202522.3|8
1730915040000|2024-11-06 17:44:00|202647.9|202522.9|202650.6|202525.6|202650.9|202525.9|202636.7|202511.7|16
1730915050000|2024-11-06 17:44:10|202650.7|202525.7|202647.4|202522.4|202650.7|202525.7|202647.1|202522.1|7
1730915060000|2024-11-06 17:44:20|202647.6|202522.6|202648.7|202523.7|202648.8|202523.8|202644.2|202519.2|10
1730915070000|2024-11-06 17:44:30|202648.6|202523.6|202648.4|202523.4|202650.7|202525.7|202648.2|202523.2|9
1730915080000|2024-11-06 17:44:40|202645|202520|202559.1|202434.1|202646.6|202521.6|202535.8|202433.9|16
1730915090000|2024-11-06 17:44:50|202556.7|202431.7|202557.1|202432.1|202560.4|202435.4|202556.7|202431.7|14
1730915100000|2024-11-06 17:45:00|202559.1|202434.1|202553.3|202428.3|202566.9|202441.9|202553.3|202428.3|20
1730915110000|2024-11-06 17:45:10|202552.6|202427.6|202551|202426|202555.7|202430.7|202544.7|202419.7|16
1730915120000|2024-11-06 17:45:20|202553.6|202428.6|202556.6|202431.6|202560.7|202435.7|202553|202428|17
1730915130000|2024-11-06 17:45:30|202557.3|202432.3|202637.9|202512.9|202638.9|202513.9|202556.9|202431.9|14
1730915140000|2024-11-06 17:45:40|202636.9|202511.9|202633.6|202508.6|202640.3|202515.3|202632.6|202507.6|13
1730915150000|2024-11-06 17:45:50|202634.1|202509.1|202618.3|202493.3|202634.1|202509.1|202607.7|202482.7|17
1730915160000|2024-11-06 17:46:00|202615.9|202490.9|202613|202488|202619.6|202494.6|202613|202488|19
1730915170000|2024-11-06 17:46:10|202617.9|202492.9|202623.2|202498.2|202623.2|202498.2|202613|202488|18
1730915180000|2024-11-06 17:46:20|202623.7|202498.7|202624.8|202499.8|202626.5|202501.5|202617.8|202492.8|17
1730915190000|2024-11-06 17:46:30|202620|202495|202627.3|202502.3|202627.3|202502.3|202620|202495|14
1730915200000|2024-11-06 17:46:40|202626.4|202501.4|202639.2|202514.2|202646.7|202521.7|202626.4|202501.4|13
1730915210000|2024-11-06 17:46:50|202639.7|202514.7|202640.1|202515.1|202647.9|202522.9|202639.2|202514.2|13
1730915220000|2024-11-06 17:47:00|202639.9|202514.9|202637.4|202512.4|202640.3|202515.3|202633.7|202508.7|19
1730915230000|2024-11-06 17:47:10|202638|202513|202637.1|202512.1|202643.7|202518.7|202637.1|202512.1|16
1730915240000|2024-11-06 17:47:20|202636.4|202511.4|202641|202516|202641|202516|202636.4|202511.4|10
1730915250000|2024-11-06 17:47:30|202640.7|202515.7|202637.5|202512.5|202647.1|202522.1|202637.1|202512.1|9
1730915260000|2024-11-06 17:47:40|202637.2|202512.2|202635.6|202510.6|202637.2|202512.2|202632.8|202507.8|10
1730915270000|2024-11-06 17:47:50|202635.8|202510.8|202635.1|202510.1|202635.9|202510.9|202635.1|202510.1|4
1730915280000|2024-11-06 17:48:00|202635.3|202510.3|202637.9|202512.9|202640.1|202515.1|202635.1|202510.1|10
1730915290000|2024-11-06 17:48:10|202643.6|202518.6|202640.1|202515.1|202643.6|202518.6|202633.3|202508.3|14
1730915300000|2024-11-06 17:48:20|202634.3|202509.3|202634.2|202509.2|202641.3|202516.3|202633.8|202508.8|14
1730915310000|2024-11-06 17:48:30|202634|202509|202637.4|202512.4|202643.6|202518.6|202634|202509|14
1730915320000|2024-11-06 17:48:40|202637|202512|202637.7|202512.7|202637.7|202512.7|202633.8|202508.8|11
1730915330000|2024-11-06 17:48:50|202633.5|202508.5|202659|202534|202662.4|202537.4|202633.2|202508.2|18
1730915340000|2024-11-06 17:49:00|202657.1|202532.1|202657.3|202532.3|202663.9|202538.9|202657.1|202532.1|10
1730915350000|2024-11-06 17:49:10|202657|202532|202630.6|202505.6|202657.3|202532.3|202630.6|202505.6|21
1730915360000|2024-11-06 17:49:20|202631.1|202506.1|202636.6|202511.6|202641.4|202516.4|202631.1|202506.1|19
1730915370000|2024-11-06 17:49:30|202640.2|202515.2|202646.5|202521.5|202652.8|202527.8|202636.3|202511.3|16
1730915380000|2024-11-06 17:49:40|202650.6|202525.6|202654.7|202529.7|202662.3|202537.3|202650.6|202525.6|12
1730915390000|2024-11-06 17:49:50|202654.2|202529.2|202655.7|202530.7|202658|202533|202648.6|202523.6|10
1730915400000|2024-11-06 17:50:00|202655.4|202530.4|202648|202523|202656.2|202531.2|202648|202523|9
1730915410000|2024-11-06 17:50:10|202647.8|202522.8|202652.2|202527.2|202654.7|202529.7|202647.8|202522.8|13
1730915420000|2024-11-06 17:50:20|202651.6|202526.6|202658.3|202533.3|202658.3|202533.3|202645.4|202520.4|17
1730915430000|2024-11-06 17:50:30|202653.1|202528.1|202589.1|202464.1|202653.2|202528.2|202582.5|202457.5|12
1730915440000|2024-11-06 17:50:40|202584|202459|202578.6|202453.6|202597.8|202472.8|202573.4|202448.4|19
1730915450000|2024-11-06 17:50:50|202578.3|202453.3|202518|202393|202578.3|202453.3|202511.9|202386.9|17
1730915460000|2024-11-06 17:51:00|202518.3|202393.3|202597|202472|202597.8|202472.8|202518.3|202393.3|23
1730915470000|2024-11-06 17:51:10|202587.9|202462.9|202577|202452|202587.9|202462.9|202570.3|202445.3|32
1730915480000|2024-11-06 17:51:20|202574.9|202449.9|202578.3|202453.3|202584.7|202459.7|202573.2|202448.2|29
1730915490000|2024-11-06 17:51:30|202579.1|202454.1|202579.3|202454.3|202584.3|202459.3|202575.6|202450.6|33
1730915500000|2024-11-06 17:51:40|202582.3|202457.3|202550.4|202425.4|202588.4|202463.4|202548.2|202423.2|25
1730915510000|2024-11-06 17:51:50|202548|202423|202514.6|202389.6|202548|202423|202514.4|202389.4|14
1730915520000|2024-11-06 17:52:00|202513.9|202388.9|202535.8|202410.8|202535.8|202410.8|202513.6|202388.6|8
1730915530000|2024-11-06 17:52:10|202536.2|202411.2|202524|202399|202536.2|202411.2|202524|202399|15
1730915540000|2024-11-06 17:52:20|202525|202400|202535.2|202410.2|202535.4|202410.4|202520.4|202395.4|17
1730915550000|2024-11-06 17:52:30|202535.3|202410.3|202531.5|202406.5|202535.6|202410.6|202525.1|202400.1|16
1730915560000|2024-11-06 17:52:40|202535.4|202410.4|202532.3|202407.3|202538.4|202413.4|202531.8|202406.8|8
1730915570000|2024-11-06 17:52:50|202532|202407|202523.3|202398.3|202532.6|202407.6|202523.3|202398.3|12
1730915580000|2024-11-06 17:53:00|202523.8|202398.8|202530.9|202405.9|202533.8|202408.8|202523.8|202398.8|11
1730915590000|2024-11-06 17:53:10|202533.6|202408.6|202530.6|202405.6|202533.6|202408.6|202527.6|202402.6|11
1730915600000|2024-11-06 17:53:20|202527.8|202402.8|202527.7|202402.7|202532.3|202407.3|202527.5|202402.5|15
1730915610000|2024-11-06 17:53:30|202525.9|202400.9|202512.4|202387.4|202525.9|202400.9|202509.6|202384.6|17
1730915620000|2024-11-06 17:53:40|202512.9|202387.9|202390.5|202265.5|202515.8|202390.8|202390.1|202265.1|21
1730915630000|2024-11-06 17:53:50|202389.8|202264.8|202378.9|202253.9|202392.4|202267.4|202376.3|202251.3|20
1730915640000|2024-11-06 17:54:00|202386|202261|202373.4|202248.4|202387|202262|202361.3|202236.3|24
1730915650000|2024-11-06 17:54:10|202370.3|202245.3|202330.1|202205.1|202370.9|202245.9|202329.6|202204.6|14
1730915660000|2024-11-06 17:54:20|202329.3|202204.3|202332.9|202207.9|202334.7|202209.7|202327.6|202202.6|24
1730915670000|2024-11-06 17:54:30|202333.9|202208.9|202366.9|202241.9|202368.3|202243.3|202333.9|202208.9|13
1730915680000|2024-11-06 17:54:40|202363.7|202238.7|202367.9|202242.9|202368.2|202243.2|202359.3|202234.3|13
1730915690000|2024-11-06 17:54:50|202363.7|202238.7|202451.1|202326.1|202451.6|202326.6|202362.9|202237.9|23
1730915700000|2024-11-06 17:55:00|202449.5|202324.5|202463.7|202338.7|202469.2|202344.2|202449.5|202324.5|12
1730915710000|2024-11-06 17:55:10|202469.1|202344.1|202436.7|202311.7|202469.1|202344.1|202433.5|202308.5|13
1730915720000|2024-11-06 17:55:20|202436.5|202311.5|202446.5|202321.5|202449.3|202324.3|202433.3|202308.3|21
1730915730000|2024-11-06 17:55:30|202441.1|202316.1|202445.3|202320.3|202445.8|202320.8|202440.8|202315.8|25
1730915740000|2024-11-06 17:55:40|202447.7|202322.7|202462.1|202337.1|202466.1|202341.1|202443.7|202318.7|20
1730915750000|2024-11-06 17:55:50|202462|202337|202462|202337|202462|202337|202461.6|202336.6|3
1730915760000|2024-11-06 17:56:00|202461.4|202336.4|202463.5|202338.5|202463.5|202338.5|202461.4|202336.4|11
1730915770000|2024-11-06 17:56:10|202462.5|202337.5|202436.9|202311.9|202463.5|202338.5|202429.4|202304.4|15
1730915780000|2024-11-06 17:56:20|202436.6|202311.6|202463.3|202338.3|202470.3|202345.3|202436.1|202311.1|11
1730915790000|2024-11-06 17:56:30|202465.8|202340.8|202462.8|202337.8|202465.8|202340.8|202462.8|202337.8|8
1730915800000|2024-11-06 17:56:40|202462.6|202337.6|202434.8|202309.8|202462.6|202337.6|202424.1|202299.1|7
1730915810000|2024-11-06 17:56:50|202434.4|202309.4|202437.8|202312.8|202439|202314|202433.8|202308.8|14
1730915820000|2024-11-06 17:57:00|202438.8|202313.8|202434.4|202309.4|202438.8|202313.8|202434.2|202309.2|8
1730915830000|2024-11-06 17:57:10|202435.5|202310.5|202441.1|202314.7|202441.1|202314.7|202435.5|202310.5|10
1730915840000|2024-11-06 17:57:20|202440.7|202315.3|202451|202321.9|202454|202323.6|202440.7|202315|12
1730915850000|2024-11-06 17:57:30|202451.3|202321.6|202434.8|202309.8|202452.7|202323.6|202428.5|202303.5|15
1730915860000|2024-11-06 17:57:40|202438.4|202313.4|202438.8|202313.8|202439.3|202314.3|202438.1|202313.1|9
1730915870000|2024-11-06 17:57:50|202436.7|202311.7|202436.3|202311.3|202437.2|202312.2|202436.2|202311.2|8
1730915880000|2024-11-06 17:58:00|202437|202312|202430|202305|202437.4|202312.4|202430|202305|12
1730915890000|2024-11-06 17:58:10|202431.1|202306.1|202436.4|202310.1|202437.7|202311.7|202430.7|202305.7|9
1730915900000|2024-11-06 17:58:20|202437.1|202310.4|202436.7|202310.1|202437.4|202310.4|202436.4|202309.7|6
1730915910000|2024-11-06 17:58:30|202437.1|202310.4|202472.7|202347.7|202472.7|202347.7|202420.5|202294.4|18
1730915920000|2024-11-06 17:58:40|202472.9|202347.9|202524.6|202399.6|202536.7|202411.7|202472.9|202347.9|25
1730915930000|2024-11-06 17:58:50|202525.1|202400.1|202525.8|202388.4|202528.4|202403.4|202518.2|202388.4|31
1730915940000|2024-11-06 17:59:00|202527.4|202389.8|202534|202406.7|202537.5|202409.9|202523.1|202388.6|30
1730915950000|2024-11-06 17:59:10|202526.7|202401.7|202590.6|202465.6|202591|202466|202523.9|202398.9|16
1730915960000|2024-11-06 17:59:20|202590.5|202465.5|202589.5|202464.5|202595.4|202470.4|202589.5|202464.5|11
1730915970000|2024-11-06 17:59:30|202589.7|202464.7|202594.6|202469.6|202595.3|202470.3|202589.7|202464.7|7
1730915980000|2024-11-06 17:59:40|202594.4|202469.4|202549.6|202424.6|202594.4|202469.4|202549.6|202424.6|11
1730915990000|2024-11-06 17:59:50|202543.3|202418.3|202528.7|202403.7|202545.3|202420.3|202524.2|202399.2|19
1730916000000|2024-11-06 18:00:00|202523.2|202398.2|202492.2|202367.2|202523.7|202398.7|202492.2|202367.2|29
1730916010000|2024-11-06 18:00:10|202498.7|202373.7|202501.1|202376.1|202504.7|202379.7|202498|202373|14
1730916020000|2024-11-06 18:00:20|202488|202363|202491.7|202366.7|202493.4|202368.4|202485|202360|13
1730916030000|2024-11-06 18:00:30|202492.2|202367.2|202484.7|202359.7|202498.4|202373.4|202483.9|202358.9|18
1730916040000|2024-11-06 18:00:40|202484.6|202359.6|202487.5|202362.5|202492.8|202367.8|202479.4|202354.4|19
1730916050000|2024-11-06 18:00:50|202487.7|202362.7|202452.8|202402.8|202487.7|202411.5|202452.8|202355|15
1730916060000|2024-11-06 18:01:00|202460.9|202410.9|202492.7|202367.7|202501.6|202420.6|202453.5|202364.3|21
1730916070000|2024-11-06 18:01:10|202493.4|202368.4|202496.1|202371.1|202496.1|202371.1|202491.7|202366.7|8
1730916080000|2024-11-06 18:01:20|202497.1|202372.1|202500.8|202375.8|202503.8|202378.8|202494.2|202369.2|18
1730916090000|2024-11-06 18:01:30|202499.3|202374.3|202493.1|202368.1|202500.1|202375.1|202492.7|202367.7|11
1730916100000|2024-11-06 18:01:40|202495.1|202370.1|202481.6|202356.6|202495.1|202370.1|202481.6|202356.6|15
1730916110000|2024-11-06 18:01:50|202484.7|202359.7|202490.2|202365.2|202493.1|202368.1|202482.7|202357.7|17
1730916120000|2024-11-06 18:02:00|202490|202365|202374.9|202324.9|202492.6|202367.6|202373.5|202296.6|29
1730916130000|2024-11-06 18:02:10|202374.7|202324.7|202380.8|202330.8|202384.3|202334.3|202372|202322|27
1730916140000|2024-11-06 18:02:20|202386.9|202336.9|202411.3|202286.3|202417.9|202336.9|202386.9|202280.3|25
1730916150000|2024-11-06 18:02:30|202412.1|202287.1|202411.1|202286.1|202415.2|202290.2|202402.5|202277.5|23
1730916160000|2024-11-06 18:02:40|202410.1|202285.1|202286|202161|202417.4|202292.4|202279.5|202154.5|29
1730916170000|2024-11-06 18:02:50|202289.8|202164.8|202344.3|202219.3|202344.5|202240.5|202282|202160.9|24
1730916180000|2024-11-06 18:03:00|202342|202217|202199.5|202074.5|202342|202217|202179.2|202054.2|33
1730916190000|2024-11-06 18:03:10|202205.3|202080.3|202197.3|202072.3|202214.6|202089.6|202195.6|202070.6|25
1730916200000|2024-11-06 18:03:20|202197.8|202072.8|202161.4|202036.4|202198.1|202073.1|202152.6|202027.6|29
1730916210000|2024-11-06 18:03:30|202158.4|202033.4|202140.2|202015.2|202166.6|202041.6|202134.9|202009.9|25
1730916220000|2024-11-06 18:03:40|202142.7|202017.7|202170.6|202045.6|202174.6|202049.6|202129|202004|29
1730916230000|2024-11-06 18:03:50|202170.3|202045.3|202160.5|202035.5|202181.9|202056.9|202160.2|202035.2|29
1730916240000|2024-11-06 18:04:00|202162.6|202037.6|202109.9|201984.9|202163.4|202038.4|202104.1|201979.1|24
1730916250000|2024-11-06 18:04:10|202119.4|201994.4|202002.6|201877.6|202122.3|201997.3|202002.6|201877.6|32
1730916260000|2024-11-06 18:04:20|202001.1|201876.1|202006.4|201881.4|202019.2|201894.2|202001.1|201876.1|11
1730916270000|2024-11-06 18:04:30|202006.7|201881.7|201995.3|201870.3|202022.2|201897.2|201995.3|201870.3|21
1730916280000|2024-11-06 18:04:40|201996.3|201871.3|202077.3|201934.2|202089.6|201950.4|201996.2|201871.2|29
1730916290000|2024-11-06 18:04:50|202080.9|201934.6|202109.1|201933.9|202109.1|201952.4|202076.3|201927.7|23
1730916300000|2024-11-06 18:05:00|202109.5|201933.6|202098.5|201921.8|202110.1|201949.2|202096.9|201921.5|28
1730916310000|2024-11-06 18:05:10|202114.8|201949.2|202052|201927|202114.8|201956.7|202032|201907|17
1730916320000|2024-11-06 18:05:20|202052.1|201927.1|202050.9|201925.9|202052.1|201927.1|202050.9|201925.9|8
1730916330000|2024-11-06 18:05:30|202051.4|201926.4|202114.9|201980.1|202115.2|201983.6|202051.4|201926.4|15
1730916340000|2024-11-06 18:05:40|202116.9|201984.1|202119.4|201993.1|202123.3|201995.2|202109.3|201978.7|17
1730916350000|2024-11-06 18:05:50|202124.6|201999.3|202095.6|201970.6|202140.8|202015.8|202056.3|201931.3|26
1730916360000|2024-11-06 18:06:00|202102.3|201977.3|202132.5|202007.5|202132.5|202007.5|202098.3|201973.3|22
1730916370000|2024-11-06 18:06:10|202132.8|202007.8|202133.9|202008.9|202139.6|202014.6|202126.8|202001.8|18
1730916380000|2024-11-06 18:06:20|202139.7|202014.7|202168.1|202043.1|202172.8|202047.8|202139.7|202014.7|37
1730916390000|2024-11-06 18:06:30|202171.1|202046.1|202157.7|202032.7|202171.1|202046.1|202145.4|202020.4|24
1730916400000|2024-11-06 18:06:40|202155.5|202030.5|202176.1|202051.1|202176.9|202051.9|202151.7|202026.7|22
1730916410000|2024-11-06 18:06:50|202176.9|202051.9|202177.7|202052.7|202178.3|202053.3|202169.8|202044.8|14
1730916420000|2024-11-06 18:07:00|202177.9|202052.9|202181.7|202056.7|202181.7|202056.7|202172.5|202047.5|12
1730916430000|2024-11-06 18:07:10|202184.5|202059.5|202204.4|202079.4|202210.2|202085.2|202184.5|202059.5|26
1730916440000|2024-11-06 18:07:20|202197.9|202072.9|202198.3|202073.3|202205.7|202080.7|202194.1|202069.1|24
1730916450000|2024-11-06 18:07:30|202199.2|202074.2|202206.8|202081.8|202207.1|202082.1|202193.1|202068.1|22
1730916460000|2024-11-06 18:07:40|202207.1|202082.1|202204|202079|202207.6|202082.6|202199.6|202074.6|16
1730916470000|2024-11-06 18:07:50|202200.3|202075.3|202270.7|202145.7|202271.4|202146.4|202196.5|202071.5|22
1730916480000|2024-11-06 18:08:00|202265.1|202140.1|202259.8|202134.8|202265.1|202140.1|202251.5|202126.5|28
1730916490000|2024-11-06 18:08:10|202261.2|202136.2|202266.4|202141.4|202267.4|202142.4|202255.2|202130.2|35
1730916500000|2024-11-06 18:08:20|202263.3|202138.3|202240|202115|202267.4|202142.4|202232.1|202107.1|34
1730916510000|2024-11-06 18:08:30|202243.5|202118.5|202243.5|202118.5|202250.7|202125.7|202241.1|202116.1|21
1730916520000|2024-11-06 18:08:40|202243.2|202118.2|202243.8|202118.8|202250.1|202125.1|202235.2|202110.2|18
1730916530000|2024-11-06 18:08:50|202244.2|202119.2|202242.9|202117.9|202244.8|202119.8|202242.8|202117.8|10
1730916540000|2024-11-06 18:09:00|202248.7|202123.7|202255.6|202130.6|202256.1|202131.1|202243.4|202118.4|15
1730916550000|2024-11-06 18:09:10|202255.8|202130.8|202256|202131|202257|202132|202255.8|202130.8|9
1730916560000|2024-11-06 18:09:20|202256.3|202131.3|202243.7|202118.7|202258.5|202133.5|202242.3|202117.3|13
1730916570000|2024-11-06 18:09:30|202236.8|202111.8|202218|202093|202236.8|202111.8|202214.3|202089.3|18
1730916580000|2024-11-06 18:09:40|202217.8|202092.8|202152|202027|202219.3|202094.3|202143.5|202018.5|22
1730916590000|2024-11-06 18:09:50|202152.3|202027.3|202051.9|201926.9|202156.4|202031.4|202049.5|201924.5|23
1730916600000|2024-11-06 18:10:00|202048.5|201923.5|202061.5|201936.5|202074.8|201949.8|202037.2|201912.2|33
1730916610000|2024-11-06 18:10:10|202066.6|201941.6|202095|201970|202095|201970|202063.5|201938.5|25
1730916620000|2024-11-06 18:10:20|202094.3|201969.3|202054.4|201929.4|202097|201972|202045.7|201920.7|31
1730916630000|2024-11-06 18:10:30|202052.4|201927.4|202049.1|201912.9|202052.4|201927.4|202042.2|201912.4|22
1730916640000|2024-11-06 18:10:40|202043.9|201908.3|201925|201800|202043.9|201908.3|201906.2|201781.2|24
1730916650000|2024-11-06 18:10:50|201925.4|201800.4|201972|201847|201972.5|201847.5|201897.9|201772.9|26
1730916660000|2024-11-06 18:11:00|201974.7|201849.7|201965.5|201840.5|201974.7|201849.7|201920.4|201795.4|27
1730916670000|2024-11-06 18:11:10|201966.5|201841.5|201970.9|201845.9|201970.9|201845.9|201965.6|201840.6|10
1730916680000|2024-11-06 18:11:20|201971.4|201846.4|201891.2|201766.2|201981.1|201856.1|201891.2|201766.2|27
1730916690000|2024-11-06 18:11:30|201895.9|201770.9|201978.2|201853.2|201978.2|201853.2|201888.6|201763.6|26
1730916700000|2024-11-06 18:11:40|201995|201870|201973.1|201848.1|202012.5|201887.5|201973.1|201848.1|26
1730916710000|2024-11-06 18:11:50|201969.1|201844.1|201980.3|201855.3|201993.8|201868.8|201969.1|201844.1|16
1730916720000|2024-11-06 18:12:00|201996.4|201871.4|201984.6|201859.6|201996.4|201871.4|201977|201852|19
1730916730000|2024-11-06 18:12:10|201987.9|201862.9|201979.2|201854.2|201992.6|201867.6|201976.4|201851.4|19
1730916740000|2024-11-06 18:12:20|201981.9|201856.9|201903.1|201853.1|201982.1|201857.1|201898.8|201784.9|18
1730916750000|2024-11-06 18:12:30|201896.5|201846.5|201841.8|201716.8|201990.2|201865.2|201823.2|201716.8|36
1730916760000|2024-11-06 18:12:40|201827.7|201777.7|201700.1|201575.1|201827.7|201777.7|201686.3|201574.8|31
1730916770000|2024-11-06 18:12:50|201734.5|201609.5|201661|201517|201734.5|201642.4|201651|201491.3|25
1730916780000|2024-11-06 18:13:00|201663|201528.6|201673.1|201548.1|201720.7|201584.3|201639|201497.6|23
1730916790000|2024-11-06 18:13:10|201679.4|201554.4|201349.2|201224.2|201679.4|201554.4|201342.2|201217.2|23
1730916800000|2024-11-06 18:13:20|201307.3|201182.3|201311.3|201186.3|201429.6|201294.7|201307.3|201182.3|32
1730916810000|2024-11-06 18:13:30|201312|201187|201134.8|201084.8|201312|201187|201134.8|201038.8|32
1730916820000|2024-11-06 18:13:40|201147.5|201097.5|201127.7|201077.7|201197.8|201097.5|201068.5|200943.5|33
1730916830000|2024-11-06 18:13:50|201143.2|201093.2|201078.8|200953.8|201191.3|201093.2|201078.8|200953.8|29
1730916840000|2024-11-06 18:14:00|201082|200957|201120.3|200995.3|201194.1|201069.1|201077|200952|32
1730916850000|2024-11-06 18:14:10|201120.1|200995.1|201151.4|201026.4|201159.1|201059.6|201084.8|200962.5|27
1730916860000|2024-11-06 18:14:20|201108.1|200983.1|201200.8|201075.8|201206.6|201081.6|201093.7|200968.7|24
1730916870000|2024-11-06 18:14:30|201207.6|201082.6|201149.9|201024.9|201225.6|201100.6|201111.5|200986.5|32
1730916880000|2024-11-06 18:14:40|201133.7|201008.7|201207.7|201082.7|201361.4|201236.4|201130.4|201005.4|26
1730916890000|2024-11-06 18:14:50|201210.8|201085.8|201247.4|201122.4|201247.4|201122.4|201194.1|201069.1|25
1730916900000|2024-11-06 18:15:00|201243.5|201118.5|201227.3|201177.3|201288.9|201189.7|201219.2|201114.3|33
1730916910000|2024-11-06 18:15:10|201222.7|201172.7|201352.5|201227.5|201352.5|201227.5|201206|201140.3|20
1730916920000|2024-11-06 18:15:20|201357.6|201232.6|201379.5|201254.5|201385.5|201260.5|201353.9|201228.9|16
1730916930000|2024-11-06 18:15:30|201378.9|201253.9|201324|201199|201381.5|201277.9|201275.9|201179.3|20
1730916940000|2024-11-06 18:15:40|201326.8|201201.8|201140.5|201015.5|201355.1|201245.9|201092.8|201015.5|30
1730916950000|2024-11-06 18:15:50|201136.5|201011.5|201095|200970|201170.8|201045.8|201078.1|200953.1|34
1730916960000|2024-11-06 18:16:00|201106.1|200981.1|201233|201108|201235.7|201110.7|201058.8|200933.8|27
1730916970000|2024-11-06 18:16:10|201224.8|201099.8|201154.8|201029.8|201242.8|201117.8|201115.9|201029.8|25
1730916980000|2024-11-06 18:16:20|201157.4|201032.4|200982.4|200857.4|201160|201035|200982.4|200857.4|29
1730916990000|2024-11-06 18:16:30|200982.6|200857.6|200904.5|200779.5|200999.8|200874.8|200899.5|200774.5|27
1730917000000|2024-11-06 18:16:40|200910.7|200772.2|200772.4|200647.4|200910.7|200772.2|200772.4|200641.4|30
1730917010000|2024-11-06 18:16:50|200772.9|200647.9|200635.4|200510.4|200774.1|200649.1|200635.4|200510.4|26
1730917020000|2024-11-06 18:17:00|200632.6|200507.6|200618.1|200493.1|200694.5|200569.5|200559.1|200434.1|37
1730917030000|2024-11-06 18:17:10|200617.6|200492.6|200751.2|200626.2|200768.6|200643.6|200603.4|200478.4|23
1730917040000|2024-11-06 18:17:20|200736|200611|200736.5|200611.5|200742.7|200617.7|200732.6|200607.6|20
1730917050000|2024-11-06 18:17:30|200732.2|200607.2|200835.6|200710.6|200835.6|200719.4|200705|200580|25
1730917060000|2024-11-06 18:17:40|200855.6|200730.6|200870.4|200745.4|200894.4|200769.4|200855.6|200730.6|25
1730917070000|2024-11-06 18:17:50|200863.5|200738.5|200902.1|200777.1|200913.3|200788.3|200855.8|200730.8|26
1730917080000|2024-11-06 18:18:00|200902.4|200777.4|200801|200676|200910.7|200785.7|200792.4|200667.4|20
1730917090000|2024-11-06 18:18:10|200809.7|200684.7|200507.3|200382.3|200812.3|200687.3|200500.1|200375.1|30
1730917100000|2024-11-06 18:18:20|200510.1|200385.1|200391.4|200266.4|200510.1|200385.1|200347.9|200222.9|27
1730917110000|2024-11-06 18:18:30|200457.3|200332.3|200143.1|200018.1|200457.3|200332.3|200128.5|200003.5|33
1730917120000|2024-11-06 18:18:40|200149.2|200024.2|200234.9|200109.9|200252.1|200127.1|200109.1|199984.1|36
1730917130000|2024-11-06 18:18:50|200198.2|200073.2|200223.5|200098.5|200235.1|200110.1|200172.9|200047.9|32
1730917140000|2024-11-06 18:19:00|200212.4|200087.4|200318.5|200193.5|200350.5|200225.5|200181|200076.8|27
1730917150000|2024-11-06 18:19:10|200373.2|200248.2|200380.3|200255.3|200434|200309|200328.4|200203.4|31
1730917160000|2024-11-06 18:19:20|200375.5|200250.5|200405.7|200280.7|200435.5|200310.5|200367.8|200242.8|18
1730917170000|2024-11-06 18:19:30|200406.2|200281.2|200441.6|200316.6|200449.9|200324.9|200404.9|200279.9|23
1730917180000|2024-11-06 18:19:40|200437.9|200312.9|200511.3|200386.3|200511.3|200386.3|200437.9|200312.9|19
1730917190000|2024-11-06 18:19:50|200503|200378|200547.4|200422.4|200609.3|200484.3|200503|200378|29
1730917200000|2024-11-06 18:20:00|200542.1|200417.1|200464.7|200339.7|200608.8|200483.8|200451.1|200326.1|26
1730917210000|2024-11-06 18:20:10|200469.9|200344.9|200688.3|200563.3|200744.2|200619.2|200469.9|200344.9|24
1730917220000|2024-11-06 18:20:20|200697.5|200557.3|200683.7|200558.7|200697.5|200558.7|200513.8|200388.8|29
1730917230000|2024-11-06 18:20:30|200674.8|200549.8|200652.5|200527.5|200761.8|200636.8|200652.5|200527.5|26
1730917240000|2024-11-06 18:20:40|200652.9|200527.9|200564.8|200439.8|200660.7|200535.7|200564.8|200439.8|26
1730917250000|2024-11-06 18:20:50|200567.1|200442.1|200551.9|200426.9|200670.5|200545.5|200505.7|200380.7|23
1730917260000|2024-11-06 18:21:00|200548.7|200423.7|200624.6|200499.6|200633.2|200550.9|200548.7|200423.7|26
1730917270000|2024-11-06 18:21:10|200625.1|200500.1|200607.9|200482.9|200627.6|200502.6|200600.2|200475.2|17
1730917280000|2024-11-06 18:21:20|200607.5|200482.5|200739.8|200614.8|200812.7|200687.7|200607.5|200482.5|25
1730917290000|2024-11-06 18:21:30|200737.3|200612.3|200686.2|200561.2|200743.7|200618.7|200677.4|200552.4|27
1730917300000|2024-11-06 18:21:40|200686|200561|200621.5|200496.5|200686|200561|200616.9|200491.9|26
1730917310000|2024-11-06 18:21:50|200624.5|200499.5|200774.1|200649.1|200783.6|200658.6|200622.1|200497.1|24
1730917320000|2024-11-06 18:22:00|200776.2|200651.2|200791.7|200666.7|200817.3|200692.3|200774.6|200649.6|28
1730917330000|2024-11-06 18:22:10|200791.6|200666.6|200826|200701|200847.5|200722.5|200791.6|200666.6|24
1730917340000|2024-11-06 18:22:20|200827.7|200702.7|200783.8|200658.8|200827.7|200702.7|200781.5|200656.5|19
1730917350000|2024-11-06 18:22:30|200784.2|200659.2|200748.2|200623.2|200784.2|200659.2|200741|200616|27
1730917360000|2024-11-06 18:22:40|200746.9|200621.9|200661.4|200536.4|200747.7|200622.7|200656.6|200531.6|23
1730917370000|2024-11-06 18:22:50|200670.5|200545.5|200692.6|200567.6|200693.8|200568.8|200641.4|200516.4|25
1730917380000|2024-11-06 18:23:00|200692.9|200567.9|200853.4|200728.4|200853.4|200728.4|200692.9|200567.9|26
1730917390000|2024-11-06 18:23:10|200866.2|200741.2|200901.8|200776.8|200904.8|200779.8|200866.2|200741.2|29
1730917400000|2024-11-06 18:23:20|200904.8|200779.8|200852.1|200727.1|200949.6|200824.6|200832.3|200707.3|29
1730917410000|2024-11-06 18:23:30|200852.8|200727.8|200840|200715|200852.8|200727.8|200833.1|200708.1|9
1730917420000|2024-11-06 18:23:40|200840.3|200715.3|200842.1|200717.1|200855.9|200730.9|200840.3|200715.3|10
1730917430000|2024-11-06 18:23:50|200843|200718|200853.3|200728.3|200866.2|200741.2|200842.6|200717.6|8
1730917440000|2024-11-06 18:24:00|200859.4|200734.4|200859.1|200734.1|200859.4|200734.4|200844.3|200719.3|24
1730917450000|2024-11-06 18:24:10|200863.6|200738.6|200861.7|200736.7|200873.1|200748.1|200857.7|200732.7|14
1730917460000|2024-11-06 18:24:20|200861.6|200736.6|200839.8|200714.8|200861.6|200736.6|200836.4|200711.4|12
1730917470000|2024-11-06 18:24:30|200835.6|200710.6|200902.9|200777.9|200953.1|200803.4|200835.6|200710.6|38
1730917480000|2024-11-06 18:24:40|200905.8|200780.8|200904.5|200779.5|200910.6|200785.6|200904.5|200779.5|14
1730917490000|2024-11-06 18:24:50|200907.9|200782.9|200906.3|200781.3|200909|200784|200875.6|200750.6|20
1730917500000|2024-11-06 18:25:00|200906.7|200781.7|200877.2|200752.2|200906.7|200802.7|200852.7|200748.4|15
1730917510000|2024-11-06 18:25:10|200877.3|200752.3|200853.5|200803.5|200892.2|200807.2|200840.4|200751.3|14
1730917520000|2024-11-06 18:25:20|200857.3|200807.3|200854|200804|200857.3|200807.3|200854|200804|2
1730917530000|2024-11-06 18:25:30|200890.7|200765.7|200881.8|200756.8|200890.7|200765.7|200877|200752|3
1730917540000|2024-11-06 18:25:40|200879.7|200754.7|200818.9|200768.9|200879.7|200769|200818.9|200694.4|21
1730917550000|2024-11-06 18:25:50|200823|200773|200834|200709|200835.3|200773|200806.8|200704.4|11
1730917560000|2024-11-06 18:26:00|200833|200708|200831.3|200706.3|200834.4|200709.4|200830.7|200705.7|6
1730917570000|2024-11-06 18:26:10|200837.8|200712.8|200690.4|200565.4|200848.8|200723.8|200690.4|200565.4|17
1730917580000|2024-11-06 18:26:20|200692.8|200567.8|200764.8|200639.8|200786.8|200661.8|200653.6|200528.6|27
1730917590000|2024-11-06 18:26:30|200766.9|200641.9|200779.8|200654.8|200795.9|200670.9|200766.9|200641.9|24
1730917600000|2024-11-06 18:26:40|200779.5|200654.5|200808.1|200683.1|200808.1|200683.1|200779|200654|16
1730917610000|2024-11-06 18:26:50|200810.3|200685.3|200802.8|200677.8|200810.3|200685.3|200778.6|200653.6|26
1730917620000|2024-11-06 18:27:00|200807.8|200682.8|200786.2|200661.2|200807.8|200682.8|200781.2|200656.2|24
1730917630000|2024-11-06 18:27:10|200785.2|200660.2|200787.3|200662.3|200790.9|200665.9|200784.1|200659.1|21
1730917640000|2024-11-06 18:27:20|200784.8|200659.8|200782.4|200657.4|200792.4|200667.4|200780.6|200655.6|24
1730917650000|2024-11-06 18:27:30|200780.3|200655.3|200784.9|200659.9|200788.5|200663.5|200780.3|200655.3|17
1730917660000|2024-11-06 18:27:40|200785.4|200660.4|200783.4|200658.4|200785.4|200660.4|200781.2|200656.2|11
1730917670000|2024-11-06 18:27:50|200787.5|200662.5|200812.9|200762.9|200812.9|200762.9|200787.2|200662.2|18
1730917680000|2024-11-06 18:28:00|200817.5|200767.5|200863.6|200813.6|200896.7|200815.1|200817.5|200724.4|20
1730917690000|2024-11-06 18:28:10|200901.7|200776.7|200936.5|200811.5|200949.8|200824.8|200863.6|200776.7|17
1730917700000|2024-11-06 18:28:20|200937|200812|200969.8|200844.8|200978.5|200853.5|200936.7|200811.7|13
1730917710000|2024-11-06 18:28:30|200970.3|200845.3|200934.7|200809.7|200970.6|200845.6|200934.7|200809.7|14
1730917720000|2024-11-06 18:28:40|200937.4|200812.4|200936.3|200811.3|200941.2|200816.2|200935.2|200810.2|19
1730917730000|2024-11-06 18:28:50|200936.1|200811.1|200835|200710|200936.1|200811.1|200835|200710|20
1730917740000|2024-11-06 18:29:00|200827.1|200702.1|200814.9|200689.9|200834.9|200709.9|200800.2|200675.2|19
1730917750000|2024-11-06 18:29:10|200814.8|200689.8|200828.7|200703.7|200855.8|200730.8|200814.8|200689.8|15
1730917760000|2024-11-06 18:29:20|200851.2|200726.2|200898.2|200773.2|200900.8|200775.8|200851.1|200726.1|21
1730917770000|2024-11-06 18:29:30|200864.2|200739.2|200857|200732|200866.4|200741.4|200857|200732|14
1730917780000|2024-11-06 18:29:40|200848.2|200723.2|200817.8|200692.8|200849|200724|200817.1|200692.1|21
1730917790000|2024-11-06 18:29:50|200818.3|200693.3|200809.7|200684.7|200822.1|200697.1|200808.5|200683.5|20
1730917800000|2024-11-06 18:30:00|200806|200681|200778.1|200653.1|200824.2|200732.2|200748.3|200623.3|23
1730917810000|2024-11-06 18:30:10|200792.6|200667.6|200773.1|200648.1|200792.6|200687.4|200736.7|200626.5|25
1730917820000|2024-11-06 18:30:20|200788|200663|200778.8|200653.8|200788.5|200663.5|200770.6|200645.6|7
1730917830000|2024-11-06 18:30:30|200792.4|200667.4|200742.1|200692.1|200792.4|200692.1|200736.8|200653.2|6
1730917840000|2024-11-06 18:30:40|200736.9|200686.9|200782.8|200657.8|200799|200690.7|200736.9|200653.8|13
1730917850000|2024-11-06 18:30:50|200780.3|200655.3|200749.8|200624.8|200782.6|200678.7|200707.5|200614.1|24
1730917860000|2024-11-06 18:31:00|200756.1|200631.1|200760.4|200635.4|200763|200638|200756.1|200631.1|7
1730917870000|2024-11-06 18:31:10|200762.5|200637.5|200753.3|200628.3|200762.5|200637.5|200753.3|200628.3|15
1730917880000|2024-11-06 18:31:20|200752.2|200627.2|200756.2|200631.2|200762.9|200637.9|200752.1|200627.1|11
1730917890000|2024-11-06 18:31:30|200757.9|200632.9|200757.1|200632.1|200760.3|200635.3|200754.1|200629.1|16
1730917900000|2024-11-06 18:31:40|200755.6|200630.6|200746.1|200621.1|200755.6|200630.6|200741.7|200616.7|12
1730917910000|2024-11-06 18:31:50|200747.1|200622.1|200738.7|200613.7|200747.1|200622.1|200736.8|200611.8|8
1730917920000|2024-11-06 18:32:00|200740.9|200615.9|200588.2|200463.2|200754.2|200629.2|200560.7|200461.8|23
1730917930000|2024-11-06 18:32:10|200587.2|200462.2|200576.9|200451.9|200610.8|200519.2|200550.6|200451.9|23
1730917940000|2024-11-06 18:32:20|200580.6|200455.6|200615.9|200490.9|200624.3|200519.5|200563.2|200450|26
1730917950000|2024-11-06 18:32:30|200615.4|200490.4|200640.9|200515.9|200735.3|200610.3|200612.8|200487.8|29
1730917960000|2024-11-06 18:32:40|200635.7|200510.7|200614.5|200489.5|200649.7|200524.7|200562.7|200458.1|33
1730917970000|2024-11-06 18:32:50|200611.1|200486.1|200577.5|200527.5|200632.1|200527.5|200556.7|200458.1|26
1730917980000|2024-11-06 18:33:00|200581.3|200531.3|200681.4|200556.4|200681.4|200556.4|200581.3|200531.3|19
1730917990000|2024-11-06 18:33:10|200681|200556|200719|200594|200728.8|200603.8|200653.3|200556|22
1730918000000|2024-11-06 18:33:20|200718.3|200593.3|200661.6|200536.6|200725.8|200600.8|200661.6|200536.6|21
1730918010000|2024-11-06 18:33:30|200659.8|200534.8|200645.2|200520.2|200670.4|200571.9|200616.5|200520.2|15
1730918020000|2024-11-06 18:33:40|200635.7|200510.7|200649.3|200524.3|200655.4|200530.4|200635.7|200510.7|22
1730918030000|2024-11-06 18:33:50|200649.2|200524.2|200648.3|200523.3|200650.7|200525.7|200644.3|200519.3|11
1730918040000|2024-11-06 18:34:00|200653.5|200528.5|200647.9|200521.8|200653.5|200528.5|200641.7|200516.7|10
1730918050000|2024-11-06 18:34:10|200646.6|200520.4|200605.5|200480.5|200646.6|200520.4|200561|200459.7|28
1730918060000|2024-11-06 18:34:20|200606.3|200481.3|200643.6|200518.6|200643.6|200518.6|200578.9|200453.9|18
1730918070000|2024-11-06 18:34:30|200643.2|200518.2|200592.4|200467.4|200643.2|200518.2|200588.6|200463.6|26
1730918080000|2024-11-06 18:34:40|200588.5|200463.5|200530.4|200405.4|200605|200480|200524.6|200399.6|18
1730918090000|2024-11-06 18:34:50|200446.5|200396.5|200550|200425|200571.6|200446.6|200369.3|200246.4|35
1730918100000|2024-11-06 18:35:00|200563|200438|200469|200344|200571.9|200446.9|200468.1|200343.1|36
1730918110000|2024-11-06 18:35:10|200470.3|200345.3|200564.6|200439.6|200564.6|200439.6|200461.3|200336.3|39
1730918120000|2024-11-06 18:35:20|200567.3|200442.3|200578.8|200453.8|200652.4|200527.4|200564.2|200439.2|31
1730918130000|2024-11-06 18:35:30|200581.4|200456.4|200554.1|200429.1|200581.4|200456.4|200529.9|200404.9|33
1730918140000|2024-11-06 18:35:40|200552.8|200427.8|200515.7|200390.7|200553.3|200428.3|200460.5|200335.5|33
1730918150000|2024-11-06 18:35:50|200518.9|200393.9|200397|200272|200520.2|200395.2|200397|200272|17
1730918160000|2024-11-06 18:36:00|200393.1|200268.1|200393|200268|200414.9|200289.9|200387.2|200262.2|24
1730918170000|2024-11-06 18:36:10|200406.4|200281.4|200473.7|200348.7|200474.4|200349.4|200373.4|200268.3|26
1730918180000|2024-11-06 18:36:20|200461.4|200336.4|200437.5|200312.5|200500.7|200375.7|200427.3|200302.3|30
1730918190000|2024-11-06 18:36:30|200434.8|200309.8|200437.9|200302.7|200469.5|200318.7|200387.3|200262.3|36
1730918200000|2024-11-06 18:36:40|200442.7|200302.3|200442.8|200307.1|200457.6|200322.3|200437.6|200302.3|26
1730918210000|2024-11-06 18:36:50|200443.1|200307.8|200564.8|200439.8|200580.7|200445.3|200443.1|200307.8|26
1730918220000|2024-11-06 18:37:00|200565.7|200440.7|200565|200440|200591.5|200462.3|200565|200438.2|18
1730918230000|2024-11-06 18:37:10|200565.2|200440.2|200591.9|200412.9|200592.6|200441.3|200562.7|200412.6|12
1730918240000|2024-11-06 18:37:20|200591.3|200412.6|200596.4|200417.5|200608.1|200429.4|200579.4|200400.7|17
1730918250000|2024-11-06 18:37:30|200597.4|200418.5|200663.8|200534.8|200700.1|200571|200589.2|200417.5|24
1730918260000|2024-11-06 18:37:40|200662.7|200533.6|200787.8|200580.6|200787.8|200580.6|200657.8|200501.9|31
1730918270000|2024-11-06 18:37:50|200788.1|200582.6|200754.3|200539.9|200793.5|200582.6|200754.3|200539.9|9
1730918280000|2024-11-06 18:38:00|200734.1|200519.7|200733.3|200527.5|200738.3|200527.5|200727.7|200513|18
1730918290000|2024-11-06 18:38:10|200732.7|200527.2|200728.5|200522.7|200732.7|200527.2|200718.6|200513.1|15
1730918300000|2024-11-06 18:38:20|200729.5|200523.7|200733.5|200528|200760.6|200555.1|200729.5|200523.7|19
1730918310000|2024-11-06 18:38:30|200734.5|200528.7|200752.6|200546.8|200752.6|200546.8|200724.8|200519.3|26
1730918320000|2024-11-06 18:38:40|200758.2|200552.7|200814|200617.7|200814.7|200617.7|200758|200552.5|24
1730918330000|2024-11-06 18:38:50|200813.7|200608.1|200841.2|200635.3|200845.9|200640.3|200810|200604.8|16
1730918340000|2024-11-06 18:39:00|200841.5|200636|200766|200641|200841.5|200657.9|200763|200617.5|23
1730918350000|2024-11-06 18:39:10|200764.1|200639.1|200740.9|200585.9|200765.7|200640.7|200722.5|200585.9|31
1730918360000|2024-11-06 18:39:20|200741.5|200586.6|200824.3|200674.2|200843.5|200674.2|200727.3|200575.5|18
1730918370000|2024-11-06 18:39:30|200803.1|200652.9|200871.2|200706|200876.7|200706.7|200798.1|200619.4|18
1730918380000|2024-11-06 18:39:40|200868.3|200703.5|200854.7|200693.6|200868.3|200703.5|200845.2|200681.5|7
1730918390000|2024-11-06 18:39:50|200854|200692.7|200854.1|200693.1|200854.1|200693.1|200854|200692.7|2
1730918400000|2024-11-06 18:40:00|200854|200693.3|200853.5|200693.5|200854|200693.5|200853.5|200693.3|2
1730918410000|2024-11-06 18:40:10|200854.7|200694.2|200856.5|200691.3|200862.7|200694.5|200853.6|200687.2|7
1730918420000|2024-11-06 18:40:20|200854.2|200688.8|200848|200682.7|200854.7|200689.6|200848|200682.7|9
1730918430000|2024-11-06 18:40:30|200848.4|200685.2|200782.8|200657.8|200848.4|200700.9|200747.4|200643.8|13
1730918440000|2024-11-06 18:40:40|200783.6|200658.6|200777.7|200652.7|200783.6|200658.6|200776.6|200651.6|20
1730918450000|2024-11-06 18:40:50|200777.1|200652.1|200777.2|200652.2|200790.4|200665.4|200774.9|200649.9|20
1730918460000|2024-11-06 18:41:00|200779.8|200654.8|200880.8|200755.8|200912.3|200787.3|200779.8|200654.8|24
1730918470000|2024-11-06 18:41:10|200881.1|200756.1|200907.6|200745.6|200909.3|200784.3|200876.8|200743.9|29
1730918480000|2024-11-06 18:41:20|200906.9|200745.9|200909.7|200774.4|200920.6|200774.4|200906.9|200745.3|14
1730918490000|2024-11-06 18:41:30|200910.3|200764.9|200900.2|200762.6|200910.3|200773.8|200891.8|200755.1|9
1730918500000|2024-11-06 18:41:40|200899|200761.6|200858.8|200808.8|200899|200808.8|200852.9|200756.4|9
1730918510000|2024-11-06 18:41:50|200890.2|200765.2|200785.8|200660.8|200890.2|200765.2|200762.2|200637.2|16
1730918520000|2024-11-06 18:42:00|200789.2|200664.2|200785.8|200660.8|200791|200666|200781.5|200656.5|19
1730918530000|2024-11-06 18:42:10|200784.8|200659.8|200775.2|200650.2|200784.8|200699.8|200742.8|200646.3|20
1730918540000|2024-11-06 18:42:20|200775|200650|200760.2|200635.2|200779.4|200654.4|200752.9|200627.9|20
1730918550000|2024-11-06 18:42:30|200756.3|200631.3|200756.6|200631.6|200758.3|200633.3|200754.8|200629.8|13
1730918560000|2024-11-06 18:42:40|200760.4|200635.4|200811.2|200686.2|200811.2|200686.2|200738.1|200613.1|20
1730918570000|2024-11-06 18:42:50|200810.7|200685.7|200807.6|200682.6|200811.9|200686.9|200803.5|200678.5|23
1730918580000|2024-11-06 18:43:00|200808.1|200683.1|200800.7|200675.7|200839.4|200714.4|200795.6|200670.6|31
1730918590000|2024-11-06 18:43:10|200816.3|200691.3|200768.6|200643.6|200816.5|200691.5|200768.6|200643.6|18
1730918600000|2024-11-06 18:43:20|200763.7|200638.7|200767.8|200642.8|200770.7|200645.7|200760.3|200635.3|17
1730918610000|2024-11-06 18:43:30|200767.5|200642.5|200767.5|200642.5|200769.5|200644.5|200762.1|200637.1|19
1730918620000|2024-11-06 18:43:40|200761.3|200636.3|200747|200622|200766.3|200641.3|200726.5|200601.5|16
1730918630000|2024-11-06 18:43:50|200744.3|200619.3|200727.7|200602.7|200747|200622|200709.5|200584.5|12
1730918640000|2024-11-06 18:44:00|200730.2|200605.2|200772.4|200647.4|200774.7|200649.7|200730.2|200605.2|14
1730918650000|2024-11-06 18:44:10|200772.7|200647.7|200757.3|200632.3|200782|200657|200757.3|200632.3|16
1730918660000|2024-11-06 18:44:20|200756.8|200631.8|200747.3|200622.3|200761.3|200636.3|200745.3|200620.3|16
1730918670000|2024-11-06 18:44:30|200747.8|200622.8|200742.7|200617.7|200748.8|200623.8|200735.5|200610.5|15
1730918680000|2024-11-06 18:44:40|200742|200617|200651.9|200526.9|200742|200617|200630.2|200505.2|25
1730918690000|2024-11-06 18:44:50|200652.2|200527.2|200626.2|200501.2|200652.2|200527.2|200612.8|200487.8|21
1730918700000|2024-11-06 18:45:00|200626.6|200501.6|200636.8|200511.8|200636.8|200511.8|200625.8|200500.8|20
1730918710000|2024-11-06 18:45:10|200636.3|200511.3|200650.5|200525.5|200654.4|200529.4|200636.3|200511.3|14
1730918720000|2024-11-06 18:45:20|200650.3|200525.3|200642.5|200517.5|200653.5|200528.5|200638.6|200513.6|16
1730918730000|2024-11-06 18:45:30|200641.9|200516.9|200651.9|200526.9|200655.6|200530.6|200641.9|200516.9|28
1730918740000|2024-11-06 18:45:40|200651.6|200526.6|200648.5|200523.5|200651.9|200526.9|200645.2|200520.2|19
1730918750000|2024-11-06 18:45:50|200648.2|200523.2|200715.4|200590.4|200720.2|200595.2|200642|200517|27
1730918760000|2024-11-06 18:46:00|200714.6|200589.6|200709.7|200659.7|200715.2|200659.7|200708.9|200583.9|24
1730918770000|2024-11-06 18:46:10|200703.8|200653.8|200608.7|200483.7|200703.8|200653.8|200544.4|200483.2|25
1730918780000|2024-11-06 18:46:20|200556.5|200506.5|200528.9|200403.9|200575.9|200506.5|200501.6|200376.6|26
1730918790000|2024-11-06 18:46:30|200528.8|200403.8|200528.1|200403.1|200531.3|200406.3|200522.3|200397.3|12
1730918800000|2024-11-06 18:46:40|200531.4|200406.4|200527.5|200402.5|200531.7|200406.7|200526.1|200401.1|10
1730918810000|2024-11-06 18:46:50|200527.2|200402.2|200483.7|200358.7|200528.2|200403.2|200483.7|200358.7|8
1730918820000|2024-11-06 18:47:00|200490.2|200365.2|200489.9|200364.9|200492.4|200367.4|200479|200354|19
1730918830000|2024-11-06 18:47:10|200490.3|200365.3|200503.1|200378.1|200510.1|200385.1|200480.7|200355.7|22
1730918840000|2024-11-06 18:47:20|200499.3|200374.3|200492.2|200367.2|200503.5|200378.5|200492.2|200367.2|14
1730918850000|2024-11-06 18:47:30|200496.4|200371.4|200498.5|200373.5|200503|200378|200489.7|200364.7|25
1730918860000|2024-11-06 18:47:40|200487.1|200362.1|200494.6|200369.6|200494.6|200369.6|200487.1|200362.1|8
1730918870000|2024-11-06 18:47:50|200494.1|200369.1|200503.5|200378.5|200506.9|200381.9|200494.1|200369.1|8
1730918880000|2024-11-06 18:48:00|200503.9|200378.9|200557.6|200432.6|200602.9|200477.9|200490.3|200365.3|27
1730918890000|2024-11-06 18:48:10|200551.3|200426.3|200500.2|200375.2|200556.7|200431.7|200500.2|200375.2|22
1730918900000|2024-11-06 18:48:20|200502.7|200377.7|200506|200381|200508|200383|200500.6|200375.6|11
1730918910000|2024-11-06 18:48:30|200505.4|200380.4|200398.8|200273.8|200506.3|200381.3|200398.8|200273.8|20
1730918920000|2024-11-06 18:48:40|200400|200275|200394.7|200269.7|200403.5|200278.5|200391.6|200266.6|29
1730918930000|2024-11-06 18:48:50|200399.3|200274.3|200437|200312|200442.7|200317.7|200380.7|200255.7|16
1730918940000|2024-11-06 18:49:00|200437.4|200312.4|200520|200395|200542.6|200417.6|200437.4|200312.4|30
1730918950000|2024-11-06 18:49:10|200520.4|200395.4|200532.9|200407.9|200536.7|200411.7|200520.4|200395.4|29
1730918960000|2024-11-06 18:49:20|200530.9|200405.9|200526.6|200401.6|200535.5|200410.5|200522.1|200397.1|25
1730918970000|2024-11-06 18:49:30|200527.2|200402.2|200529.4|200404.4|200536.6|200411.6|200526.2|200401.2|17
1730918980000|2024-11-06 18:49:40|200528.9|200403.9|200568|200443|200570.4|200445.4|200528.9|200403.9|20
1730918990000|2024-11-06 18:49:50|200564.7|200439.7|200587.1|200462.1|200589.2|200464.2|200563.5|200438.5|18
1730919000000|2024-11-06 18:50:00|200587.8|200462.8|200561.5|200511.5|200610.5|200512.2|200559|200459.9|12
1730919010000|2024-11-06 18:50:10|200566.7|200516.7|200665.2|200540.2|200666.7|200541.7|200566.7|200515.9|23
1730919020000|2024-11-06 18:50:20|200666.1|200541.1|200738.3|200613.3|200745.8|200620.8|200666.1|200541.1|26
1730919030000|2024-11-06 18:50:30|200738.8|200613.8|200786.2|200661.2|200786.5|200661.5|200736|200611|19
1730919040000|2024-11-06 18:50:40|200786.7|200661.7|200767.1|200642.1|200786.7|200661.7|200766.1|200641.1|12
1730919050000|2024-11-06 18:50:50|200766.8|200641.8|200770.9|200645.9|200771.6|200646.6|200766.6|200641.6|15
1730919060000|2024-11-06 18:51:00|200776|200651|200755|200630|200822.2|200697.2|200740.2|200615.2|21
1730919070000|2024-11-06 18:51:10|200770.7|200645.7|200751.5|200626.5|200770.7|200645.7|200751.5|200626.5|7
1730919080000|2024-11-06 18:51:20|200751.2|200626.2|200780.3|200655.3|200780.3|200655.3|200751.1|200626.1|11
1730919090000|2024-11-06 18:51:30|200767.9|200642.9|200871.3|200746.3|200871.6|200776.2|200763.6|200638.6|21
1730919100000|2024-11-06 18:51:40|200870.8|200745.8|200853.1|200728.1|200871.3|200746.3|200853.1|200728.1|16
1730919110000|2024-11-06 18:51:50|200853.4|200728.4|200850.3|200725.3|200858.9|200733.9|200846.5|200721.5|18
1730919120000|2024-11-06 18:52:00|200853.6|200728.6|200822|200697|200853.6|200728.6|200812.9|200687.9|15
1730919130000|2024-11-06 18:52:10|200822.3|200697.3|200865.3|200740.3|200865.3|200740.3|200822.3|200697.3|8
1730919140000|2024-11-06 18:52:20|200869|200744|200858.7|200733.7|200870.4|200745.4|200799.5|200674.5|14
1730919150000|2024-11-06 18:52:30|200858.6|200733.6|200867.8|200742.8|200878.7|200753.7|200858.6|200733.6|9
1730919160000|2024-11-06 18:52:40|200861.4|200736.4|200730.4|200605.4|200861.4|200736.4|200713.4|200588.4|20
1730919170000|2024-11-06 18:52:50|200727.7|200602.7|200824.3|200699.3|200834.9|200709.9|200723.1|200602.6|18
1730919180000|2024-11-06 18:53:00|200824.5|200699.5|200822.5|200697.5|200824.5|200699.5|200811.7|200686.7|15
1730919190000|2024-11-06 18:53:10|200819.9|200694.9|200818.2|200693.2|200822.5|200697.5|200818.2|200693.2|8
1730919200000|2024-11-06 18:53:20|200817.7|200692.7|200811.2|200686.2|200827.5|200697|200764.5|200639.5|19
1730919210000|2024-11-06 18:53:30|200810.9|200685.9|200812.9|200687.9|200814.7|200689.7|200808.8|200683.8|18
1730919220000|2024-11-06 18:53:40|200809.5|200684.5|200847.3|200722.3|200849.6|200724.6|200804.6|200679.6|23
1730919230000|2024-11-06 18:53:50|200848.4|200723.4|200870.9|200745.9|200900.5|200775.5|200848.3|200723.3|27
1730919240000|2024-11-06 18:54:00|200870.6|200745.6|200867|200742|200873.2|200748.2|200866.5|200741.5|13
1730919250000|2024-11-06 18:54:10|200867.3|200742.3|200866.3|200741.3|200869.5|200744.5|200866.3|200741.3|11
1730919260000|2024-11-06 18:54:20|200866.8|200741.8|200851.2|200801.2|200903.3|200801.2|200851.2|200738.1|19
1730919270000|2024-11-06 18:54:30|200875|200750|200810.2|200685.2|200888.1|200763.1|200809.7|200684.7|16
1730919280000|2024-11-06 18:54:40|200814.2|200689.2|200827.2|200702.2|200838.4|200713.4|200810.3|200685.3|24
1730919290000|2024-11-06 18:54:50|200829.1|200704.1|200846|200721|200858.2|200733.2|200823.2|200698.2|19
1730919300000|2024-11-06 18:55:00|200845.6|200720.6|200836.4|200711.4|200848.8|200723.8|200834.2|200709.2|15
1730919310000|2024-11-06 18:55:10|200833.4|200708.4|200859.7|200734.7|200865.4|200740.4|200833.4|200708.4|20
1730919320000|2024-11-06 18:55:20|200859.8|200734.8|200804|200679|200866.5|200741.5|200803.1|200678.1|23
1730919330000|2024-11-06 18:55:30|200804.4|200679.4|200806.3|200681.3|200845.6|200720.6|200786.1|200661.1|24
1730919340000|2024-11-06 18:55:40|200807.2|200682.2|200805.2|200680.2|200807.5|200682.5|200798.7|200673.7|7
1730919350000|2024-11-06 18:55:50|200804.8|200679.8|200805.8|200680.8|200805.8|200680.8|200792.1|200667.1|10
1730919360000|2024-11-06 18:56:00|200806|200681|200792.1|200667.1|200806|200681|200792.1|200667.1|2
1730919370000|2024-11-06 18:56:10|200757.8|200613.3|200757.8|200613.3|200757.8|200613.3|200757.8|200613.3|1
1730919380000|2024-11-06 18:56:20|200839.8|200625.6|200829.2|200704.2|200845|200720|200828.2|200625.6|9
1730919390000|2024-11-06 18:56:30|200849.3|200724.3|200788.2|200738.2|200858.4|200738.2|200788.2|200704.7|16
1730919400000|2024-11-06 18:56:40|200792.6|200742.6|200807.2|200682.2|200812.7|200742.6|200788.5|200667.9|20
1730919410000|2024-11-06 18:56:50|200806.9|200681.9|200802.7|200677.7|200818.6|200693.6|200799|200674|22
1730919420000|2024-11-06 18:57:00|200810.4|200685.4|200796.4|200671.4|200815.9|200690.9|200788.6|200663.6|14
1730919430000|2024-11-06 18:57:10|200799.1|200674.1|200798.7|200673.7|200805.8|200680.8|200787.8|200662.8|18
1730919440000|2024-11-06 18:57:20|200799.2|200674.2|200797.4|200672.4|200799.3|200674.3|200794|200669|8
1730919450000|2024-11-06 18:57:30|200797.7|200672.7|200798.4|200673.4|200800.9|200675.9|200796.8|200671.8|8
1730919460000|2024-11-06 18:57:40|200797.8|200672.8|200727.3|200602.3|200801.9|200676.9|200722.9|200597.9|15
1730919470000|2024-11-06 18:57:50|200727.8|200602.8|200707.6|200582.6|200731.1|200606.1|200703.9|200578.9|18
1730919480000|2024-11-06 18:58:00|200709|200584|200755.8|200630.8|200757.2|200632.2|200709|200584|23
1730919490000|2024-11-06 18:58:10|200755.9|200630.9|200755.3|200630.3|200756.4|200631.4|200751.2|200626.2|19
1730919500000|2024-11-06 18:58:20|200761.6|200636.6|200782.2|200657.2|200785.8|200660.8|200753.5|200628.5|21
1730919510000|2024-11-06 18:58:30|200782.7|200657.7|200781.9|200656.9|200784.9|200659.9|200781.1|200656.1|7
1730919520000|2024-11-06 18:58:40|200781.4|200656.4|200779.2|200654.2|200782.3|200657.3|200779.2|200654.2|7
1730919530000|2024-11-06 18:58:50|200778.9|200653.9|200789.7|200664.7|200793|200668|200778.9|200653.9|13
1730919540000|2024-11-06 18:59:00|200791.7|200666.7|200830.2|200705.2|200834.1|200709.1|200791.7|200666.7|16
1730919550000|2024-11-06 18:59:10|200830.6|200705.6|200832.9|200707.9|200832.9|200707.9|200829.9|200704.9|11
1730919560000|2024-11-06 18:59:20|200832.4|200707.4|200868.3|200743.3|200869|200792.8|200832|200707|11
1730919570000|2024-11-06 18:59:30|200868.8|200743.8|200864.8|200739.8|200868.8|200743.8|200858.7|200733.7|16
1730919580000|2024-11-06 18:59:40|200866.8|200741.8|200870|200745|200890.5|200765.5|200865.2|200740.2|23
1730919590000|2024-11-06 18:59:50|200869.7|200744.7|200890.2|200765.2|200890.6|200765.6|200869.7|200744.7|10
1730919600000|2024-11-06 19:00:00|200890.4|200765.4|200890.6|200765.6|200893.8|200768.8|200890.3|200765.3|12
1730919610000|2024-11-06 19:00:10|200890.3|200765.3|200837.8|200787.8|200890.3|200787.8|200837.8|200765.3|2
1730919620000|2024-11-06 19:00:20|200890.1|200765.1|201026.6|200901.6|201033.5|200908.5|200887.9|200762.9|29
1730919630000|2024-11-06 19:00:30|201026.9|200901.9|200986.7|200861.7|201030.7|200905.7|200986.7|200861.7|20
1730919640000|2024-11-06 19:00:40|200989.7|200864.7|200986.1|200861.1|200991|200866|200981.8|200856.8|12
1730919650000|2024-11-06 19:00:50|200986.3|200861.3|200955.1|200830.1|200986.3|200861.3|200946.3|200821.3|20
1730919660000|2024-11-06 19:01:00|200955|200830|200956.3|200831.3|200961|200836|200952.7|200827.7|16
1730919670000|2024-11-06 19:01:10|200986|200861|200994.2|200869.2|201003.9|200878.9|200965.4|200840.4|30
1730919680000|2024-11-06 19:01:20|201006.5|200881.5|200957|200832|201007.5|200882.5|200942.3|200817.3|19
1730919690000|2024-11-06 19:01:30|200957.2|200832.2|200993.9|200868.9|200993.9|200868.9|200953.2|200828.2|21
1730919700000|2024-11-06 19:01:40|200992.7|200867.7|201019.6|200894.6|201029.9|200904.9|200987.7|200862.7|33
1730919710000|2024-11-06 19:01:50|201021.5|200896.5|200981|200856|201026|200901|200981|200856|14
1730919720000|2024-11-06 19:02:00|200991.8|200866.8|200955.8|200905.8|201010.1|200905.8|200955.8|200864.4|19
1730919730000|2024-11-06 19:02:10|200956.6|200906.6|200959.5|200909.5|200959.5|200909.5|200945.3|200895.3|6
1730919740000|2024-11-06 19:02:20|200946|200896|200952.7|200902.7|200958.1|200908.1|200944.2|200894.2|6
1730919750000|2024-11-06 19:02:30|200956.6|200906.6|201063.9|200938.9|201120|201035.9|200956.6|200857.4|31
1730919760000|2024-11-06 19:02:40|201064.7|200939.7|201047.7|200922.7|201064.7|200939.7|201047.4|200922.4|16
1730919770000|2024-11-06 19:02:50|201048.2|200923.2|201039.1|200914.1|201066.3|200941.3|201035.5|200910.5|19
1730919780000|2024-11-06 19:03:00|201033.6|200908.6|201037.5|200912.5|201038.5|200913.5|201033.6|200908.6|6
1730919790000|2024-11-06 19:03:10|201037.1|200912.1|201034|200909|201037.5|200912.5|201030.7|200905.7|14
1730919800000|2024-11-06 19:03:20|201034.7|200909.7|201029.7|200904.7|201035.2|200910.2|201029.7|200904.7|23
1730919810000|2024-11-06 19:03:30|201031.2|200906.2|201027.1|200902.1|201046.3|200921.3|200996.1|200871.1|23
1730919820000|2024-11-06 19:03:40|201030.7|200905.7|201060.9|200935.9|201066.6|200941.6|201030.4|200905.4|19
1730919830000|2024-11-06 19:03:50|201065.5|200940.5|201059.6|200934.6|201065.5|200940.5|201054.3|200929.3|25
1730919840000|2024-11-06 19:04:00|201061.1|200936.1|201074.6|200949.6|201078.6|200953.6|201060.4|200935.4|25
1730919850000|2024-11-06 19:04:10|201076.6|200951.6|201082.1|200957.1|201089.6|200964.6|201065.8|200940.8|24
1730919860000|2024-11-06 19:04:20|201087.3|200962.3|201073.2|200948.2|201090.5|200965.5|201073.2|200948.2|14
1730919870000|2024-11-06 19:04:30|201073.7|200948.7|201008.6|200883.6|201081.4|200956.4|201007.9|200882.9|18
1730919880000|2024-11-06 19:04:40|201011.8|200886.8|201005.3|200880.3|201029.9|200888.5|201004.5|200858.7|18
1730919890000|2024-11-06 19:04:50|201008.3|200883.3|201111.5|200986.5|201111.5|200986.5|201007.2|200882.2|18
1730919900000|2024-11-06 19:05:00|201112|200987|201086|200961|201115.6|200990.6|201069.4|200944.4|23
1730919910000|2024-11-06 19:05:10|201032.5|200907.5|200978.5|200853.5|201032.5|200907.5|200978.5|200853.5|25
1730919920000|2024-11-06 19:05:20|200973.5|200848.5|200970|200845|200973.5|200848.5|200965.1|200840.1|20
1730919930000|2024-11-06 19:05:30|200970.5|200845.5|200960|200835|200973.2|200848.2|200955.3|200830.3|16
1730919940000|2024-11-06 19:05:40|200960.3|200835.3|200986.9|200861.9|200989.2|200864.2|200959.2|200834.2|11
1730919950000|2024-11-06 19:05:50|200994.2|200869.2|200994.3|200869.3|200998.7|200873.7|200994.1|200869.1|13
1730919960000|2024-11-06 19:06:00|200996.4|200871.4|201027.2|200902.2|201035.1|200910.1|200996.4|200871.4|12
1730919970000|2024-11-06 19:06:10|201027.5|200902.5|201030.3|200905.3|201034|200909|201027.2|200902.2|19
1730919980000|2024-11-06 19:06:20|201030|200905|201043.1|200918.1|201046.6|200921.6|201030|200905|16
1730919990000|2024-11-06 19:06:30|201078.4|200953.4|201073|200948|201078.4|200953.4|201069.7|200944.7|31
1730920000000|2024-11-06 19:06:40|201073.5|200948.5|201071.4|200946.4|201074|200949|201069|200944|26
1730920010000|2024-11-06 19:06:50|201074.5|200949.5|201099|200974|201112.9|200987.9|201072.8|200947.8|23
1730920020000|2024-11-06 19:07:00|201098.7|200973.7|201080.5|200955.5|201112.6|200987.6|201080.5|200955.5|13
1730920030000|2024-11-06 19:07:10|201071.4|200946.4|201076.4|200951.4|201091.1|200966.1|201071.4|200946.4|21
1730920040000|2024-11-06 19:07:20|201083.1|200958.1|201080.4|200955.4|201083.1|200958.1|201075.9|200950.9|26
1730920050000|2024-11-06 19:07:30|201078.3|200953.3|201095.1|200970.1|201097.5|200972.5|201077.9|200952.9|22
1730920060000|2024-11-06 19:07:40|201096.1|200971.1|201071.2|200946.2|201109.6|200984.6|201069.3|200944.3|26
1730920070000|2024-11-06 19:07:50|201072|200947|201070.5|200945.5|201076.2|200951.2|201070.3|200945.3|14
1730920080000|2024-11-06 19:08:00|201069.5|200944.5|201071.8|200946.8|201077.7|200952.7|201065.8|200940.8|20
1730920090000|2024-11-06 19:08:10|201075.7|200950.7|201098.2|200973.2|201110.4|200985.4|201067.8|200942.8|23
1730920100000|2024-11-06 19:08:20|201098.6|200973.6|201107.9|200982.9|201110.5|200985.5|201094.1|200969.1|19
1730920110000|2024-11-06 19:08:30|201106.6|200981.6|201099.6|200974.6|201110.3|200985.3|201080.7|200955.7|18
1730920120000|2024-11-06 19:08:40|201096.9|200971.9|201102.8|200977.8|201103.8|200978.8|201087.5|200962.5|25
1730920130000|2024-11-06 19:08:50|201088.2|200963.2|201087.4|200962.4|201106.2|200981.2|201085.6|200960.6|35
1730920140000|2024-11-06 19:09:00|201087.8|200962.8|201087.2|200962.2|201091.5|200966.5|201086.8|200961.8|13
1730920150000|2024-11-06 19:09:10|201086.7|200961.7|201095.6|200970.6|201095.6|200970.6|201086.7|200961.7|8
1730920160000|2024-11-06 19:09:20|201091.4|200966.4|201091.4|200966.4|201092.2|200967.2|201086.9|200961.9|12
1730920170000|2024-11-06 19:09:30|201090.5|200965.5|201087|200962|201104.9|200979.9|201085.8|200960.8|20
1730920180000|2024-11-06 19:09:40|201086.2|200961.2|201059.1|200934.1|201087|200962|201041.5|200916.5|21
1730920190000|2024-11-06 19:09:50|201058.8|200933.8|201059.8|200934.8|201059.8|200934.8|201055.3|200930.3|6
1730920200000|2024-11-06 19:10:00|201060.1|200935.1|201057.7|200932.7|201060.1|200935.1|201055.8|200930.8|11
1730920210000|2024-11-06 19:10:10|201060.1|200935.1|201100.9|200975.9|201110.5|200985.5|201057.9|200932.9|19
1730920220000|2024-11-06 19:10:20|201101.6|200976.6|201128.1|201003.1|201149.6|201024.6|201101.6|200976.6|19
1730920230000|2024-11-06 19:10:30|201180.1|201055.1|201143.7|201018.7|201180.1|201073.1|201114.8|201011.5|17
1730920240000|2024-11-06 19:10:40|201144|201019|201133|201008|201200.4|201075.4|201116.8|200991.8|15
1730920250000|2024-11-06 19:10:50|201133.7|201008.7|201117.4|200992.4|201136.3|201011.3|201114.9|200989.9|13
1730920260000|2024-11-06 19:11:00|201115.1|200990.1|201022.5|200897.5|201139|201014|201014|200889|22
1730920270000|2024-11-06 19:11:10|201005.1|200880.1|200961.8|200836.8|201005.1|200880.1|200951.1|200826.1|18
1730920280000|2024-11-06 19:11:20|200965.4|200840.4|200966.9|200841.9|200974.3|200849.3|200957.1|200832.1|18
1730920290000|2024-11-06 19:11:30|200964.3|200839.3|201015.3|200890.3|201017.5|200926.5|200964.3|200839.3|17
1730920300000|2024-11-06 19:11:40|201017.2|200892.2|201014.5|200889.5|201017.2|200892.2|201011.1|200886.1|12
1730920310000|2024-11-06 19:11:50|201014.4|200889.4|200999.8|200874.8|201014.4|200889.4|200977.6|200852.6|14
1730920320000|2024-11-06 19:12:00|200997.6|200872.6|200997|200872|200999.6|200874.6|200997|200872|7
1730920330000|2024-11-06 19:12:10|200988.4|200863.4|200971.4|200846.4|201003.6|200883.9|200911.5|200831.8|25
1730920340000|2024-11-06 19:12:20|200974.5|200849.5|200977.5|200852.5|200980.5|200878.3|200928.3|200832.8|27
1730920350000|2024-11-06 19:12:30|200924.1|200874.1|200924.3|200874.3|200928|200878|200918.9|200868.9|12
1730920360000|2024-11-06 19:12:40|200931.1|200881.1|200971.8|200846.8|200971.8|200881.1|200931.1|200843.8|6
1730920370000|2024-11-06 19:12:50|200969.5|200844.5|200963.8|200838.8|200987.7|200862.7|200957.7|200832.7|13
1730920380000|2024-11-06 19:13:00|200960.3|200835.3|200962.7|200837.7|200963.3|200838.3|200960.3|200835.3|5
1730920390000|2024-11-06 19:13:10|200966.1|200841.1|200960.3|200835.3|200966.1|200841.1|200958.2|200833.2|8
1730920400000|2024-11-06 19:13:20|200957.7|200832.7|200990.1|200865.1|200990.1|200865.1|200957.7|200832.7|17
1730920410000|2024-11-06 19:13:30|200990.7|200865.7|201019.2|200894.2|201019.2|200894.2|200989.6|200864.6|13
1730920420000|2024-11-06 19:13:40|201012.4|200887.4|200966.9|200841.9|201012.4|200892.9|200942.9|200841.9|14
1730920430000|2024-11-06 19:13:50|200967.1|200842.1|201072.5|201022.5|201116|201022.5|200949.3|200841.9|19
1730920440000|2024-11-06 19:14:00|201106.8|200981.8|201120.9|200995.9|201124.7|200999.7|201106.8|200981.8|9
1730920450000|2024-11-06 19:14:10|201121|200996|201141.1|201016.1|201141.1|201039.2|201059.5|200934.5|13
1730920460000|2024-11-06 19:14:20|201111.5|200986.5|201144.6|201019.6|201148.2|201043.5|201085.9|200984.2|16
1730920470000|2024-11-06 19:14:30|201093.4|201043.4|201110.3|200985.3|201134.8|201043.4|201078.9|200963|23
1730920480000|2024-11-06 19:14:40|201110.6|200985.6|201132.8|201007.8|201155.4|201030.4|201110.3|200985.3|15
1730920490000|2024-11-06 19:14:50|201154.5|201029.5|201158.8|201033.8|201162.7|201037.7|201134.4|201009.4|19
1730920500000|2024-11-06 19:15:00|201161.7|201036.7|201132.4|201007.4|201162.7|201037.7|201132.4|201007.4|18
1730920510000|2024-11-06 19:15:10|201133.8|201008.8|201131.5|201006.5|201147.9|201068.8|201114.1|200998.4|23
1730920520000|2024-11-06 19:15:20|201131.7|201006.7|201106.1|201056.1|201134.2|201056.1|201106.1|200995.9|21
1730920530000|2024-11-06 19:15:30|201157.3|201032.3|201162.4|201037.4|201162.4|201037.4|201157.3|201032.3|4
1730920540000|2024-11-06 19:15:40|201165|201040|201248.2|201123.2|201248.2|201123.2|201165|201040|7
1730920550000|2024-11-06 19:15:50|201234.4|201109.4|201330|201205|201330|201205|201224.9|201099.9|8
1730920560000|2024-11-06 19:16:00|201340|201215|201317.8|201192.8|201364.9|201239.7|201308.6|201183.6|23
1730920570000|2024-11-06 19:16:10|201317.5|201192.5|201294.5|201169.5|201318.8|201216.6|201205.2|201110.2|19
1730920580000|2024-11-06 19:16:20|201298.2|201173.2|201234.2|201184.2|201298.2|201202.2|201227.3|201148.6|11
1730920590000|2024-11-06 19:16:30|201224.2|201174.2|201231.8|201181.8|201269.9|201184.2|201224.2|201144.9|4
1730920600000|2024-11-06 19:16:40|201235.8|201185.8|201310.9|201185.9|201324.4|201199.4|201235.8|201161.2|21
1730920610000|2024-11-06 19:16:50|201307.7|201182.7|201269.1|201219.1|201311.1|201219.1|201250.1|201159|16
1730920620000|2024-11-06 19:17:00|201272.6|201222.6|201275.7|201225.7|201277.1|201227.1|201266.4|201216.4|5
1730920630000|2024-11-06 19:17:10|201278.7|201228.7|201364.7|201239.7|201367.1|201242.1|201278.7|201225|8
1730920640000|2024-11-06 19:17:20|201365.4|201240.4|201347.1|201222.1|201365.4|201240.4|201344.3|201219.3|6
1730920650000|2024-11-06 19:17:30|201345.3|201220.3|201344.1|201219.1|201349.9|201224.9|201342.9|201217.9|19
1730920660000|2024-11-06 19:17:40|201344.7|201219.7|201337.2|201212.2|201351.1|201226.1|201335.1|201210.1|15
1730920670000|2024-11-06 19:17:50|201337.3|201212.3|201243.4|201118.4|201355.4|201230.4|201238.3|201113.3|23
1730920680000|2024-11-06 19:18:00|201243.6|201118.6|201297.2|201172.2|201327.2|201202.2|201243.1|201118.6|21
1730920690000|2024-11-06 19:18:10|201296.8|201171.8|201304.5|201179.5|201304.5|201179.5|201292.7|201167.7|17
1730920700000|2024-11-06 19:18:20|201304|201179|201302.3|201177.3|201306.7|201181.7|201302.3|201177.3|9
1730920710000|2024-11-06 19:18:30|201319.5|201162|201285|201160|201320.9|201163.3|201259.7|201128.4|20
1730920720000|2024-11-06 19:18:40|201253.5|201118.4|201268.4|201143.4|201270.5|201145.5|201226.3|201094.4|23
1730920730000|2024-11-06 19:18:50|201269|201144|201269.4|201144.4|201270.4|201145.4|201259.4|201134.4|26
1730920740000|2024-11-06 19:19:00|201270.4|201145.4|201239.3|201189.3|201270.7|201193|201239.3|201124.3|24
1730920750000|2024-11-06 19:19:10|201232.9|201182.9|201248.3|201123.3|201266|201187.8|201232.9|201119.5|15
1730920760000|2024-11-06 19:19:20|201248.5|201123.5|201294.8|201169.8|201297.1|201200.7|201235.5|201123.5|18
1730920770000|2024-11-06 19:19:30|201304.1|201179.1|201296.2|201171.2|201318.2|201208.2|201258.2|201148|21
1730920780000|2024-11-06 19:19:40|201296.3|201171.3|201294.5|201169.5|201310.5|201185.5|201294.5|201169.5|6
1730920790000|2024-11-06 19:19:50|201311.1|201186.1|201307.5|201257.5|201311.1|201257.5|201257.1|201145.8|9
1730920800000|2024-11-06 19:20:00|201338.8|201213.8|201333.4|201208.4|201349.7|201247.4|201287.8|201207.7|29
1730920810000|2024-11-06 19:20:10|201335.6|201210.6|201341.8|201216.8|201343.2|201242.2|201292.2|201200.2|9
1730920820000|2024-11-06 19:20:20|201343.9|201218.9|201337.1|201212.1|201343.9|201218.9|201335.8|201210.8|9
1730920830000|2024-11-06 19:20:30|201337.2|201212.2|201320.8|201195.8|201337.2|201212.2|201289.1|201164.1|19
1730920840000|2024-11-06 19:20:40|201321|201196|201265.6|201215.6|201326.8|201215.6|201254.9|201129.9|26
1730920850000|2024-11-06 19:20:50|201292.7|201242.7|201365.9|201240.9|201376.9|201251.9|201292.7|201209.4|16
1730920860000|2024-11-06 19:21:00|201366|201241|201406.6|201281.6|201410.7|201285.7|201364.2|201239.2|21
1730920870000|2024-11-06 19:21:10|201404.5|201279.5|201351.8|201226.8|201404.5|201279.5|201351.8|201226.8|15
1730920880000|2024-11-06 19:21:20|201352.4|201227.4|201373.7|201248.7|201380.5|201255.5|201349.3|201224.3|24
1730920890000|2024-11-06 19:21:30|201382.9|201257.9|201360.7|201235.7|201382.9|201257.9|201360.5|201235.5|9
1730920900000|2024-11-06 19:21:40|201361.3|201236.3|201361.4|201236.4|201383.5|201258.5|201361.3|201236.3|5
1730920910000|2024-11-06 19:21:50|201406.9|201281.9|201482.2|201357.2|201508.8|201407.9|201406.9|201281.9|23
1730920920000|2024-11-06 19:22:00|201481.6|201356.6|201511.7|201386.7|201511.7|201386.7|201481.6|201356.6|20
1730920930000|2024-11-06 19:22:10|201525.1|201400.1|201535.2|201410.2|201598.1|201473.1|201483.1|201380.2|28
1730920940000|2024-11-06 19:22:20|201535.8|201410.8|201552.4|201427.4|201556.3|201431.3|201503.3|201378.3|16
1730920950000|2024-11-06 19:22:30|201552|201427|201512.3|201387.3|201579.9|201454.9|201498.3|201373.3|25
1730920960000|2024-11-06 19:22:40|201504|201379|201551.6|201426.6|201551.6|201426.6|201498.6|201373.6|22
1730920970000|2024-11-06 19:22:50|201551.1|201426.1|201546|201421|201551.1|201426.1|201539.8|201414.8|11
1730920980000|2024-11-06 19:23:00|201546.5|201421.5|201574.4|201524.4|201602.8|201524.4|201497.8|201372.8|16
1730920990000|2024-11-06 19:23:10|201578.8|201528.8|201584.6|201459.6|201609|201528.8|201561.9|201446.8|23
1730921000000|2024-11-06 19:23:20|201585.1|201460.1|201584.1|201459.1|201585.1|201460.1|201582.4|201457.4|11
1730921010000|2024-11-06 19:23:30|201583.6|201458.6|201583.9|201458.9|201584.4|201459.4|201583.6|201458.6|6
1730921020000|2024-11-06 19:23:40|201585.2|201460.2|201596.1|201471.1|201596.9|201471.9|201584.6|201459.6|10
1730921030000|2024-11-06 19:23:50|201603|201478|201575.1|201450.1|201605.9|201480.9|201572.1|201447.1|12
1730921040000|2024-11-06 19:24:00|201574.6|201449.6|201553.8|201428.8|201581.2|201456.2|201545.5|201420.5|20
1730921050000|2024-11-06 19:24:10|201557.8|201432.8|201565|201440|201570|201445|201521.8|201396.8|25
1730921060000|2024-11-06 19:24:20|201562.6|201437.6|201581.1|201456.1|201581.1|201456.1|201555.5|201430.5|21
1730921070000|2024-11-06 19:24:30|201578.6|201453.6|201553.5|201428.5|201578.6|201453.6|201549.4|201424.4|8
1730921080000|2024-11-06 19:24:40|201553|201428|201644.8|201508.4|201651|201518.6|201553|201428|12
1730921090000|2024-11-06 19:24:50|201642.7|201506.3|201588.3|201463.3|201644.6|201515.2|201588.3|201463.3|9
1730921100000|2024-11-06 19:25:00|201553.8|201503.8|201618.3|201493.3|201653.1|201535.5|201553.8|201482.2|27
1730921110000|2024-11-06 19:25:10|201619.8|201494.8|201578.8|201528.8|201619.8|201534.3|201571.3|201487.3|9
1730921120000|2024-11-06 19:25:20|201582.4|201532.4|201660.2|201535.2|201664|201539|201582.4|201515.5|13
1730921130000|2024-11-06 19:25:30|201660.1|201535.1|201660.4|201535.4|201660.4|201535.4|201658.9|201533.9|3
1730921140000|2024-11-06 19:25:40|201667.3|201542.3|201661.1|201536.1|201673.9|201559.3|201609.3|201508.6|10
1730921150000|2024-11-06 19:25:50|201664.1|201539.1|201659.4|201534.4|201664.1|201539.1|201657.8|201532.8|10
1730921160000|2024-11-06 19:26:00|201632.5|201507.5|201634.4|201509.4|201663.2|201538.2|201613.1|201488.1|13
1730921170000|2024-11-06 19:26:10|201632.1|201507.1|201632.6|201507.6|201632.8|201507.8|201613.8|201488.8|17
1730921180000|2024-11-06 19:26:20|201633|201508|201615.5|201490.5|201634|201509|201603.2|201478.2|20
1730921190000|2024-11-06 19:26:30|201618.7|201493.7|201619.7|201494.7|201639|201514|201618.7|201493.7|12
1730921200000|2024-11-06 19:26:40|201619.9|201494.9|201626.1|201501.1|201636.3|201511.3|201619.5|201494.5|14
1730921210000|2024-11-06 19:26:50|201625.9|201500.9|201620.2|201495.2|201629|201504|201620.2|201495.2|15
1730921220000|2024-11-06 19:27:00|201619.2|201494.2|201623.2|201498.2|201625|201500|201619.2|201494.2|19
1730921230000|2024-11-06 19:27:10|201624|201499|201650.8|201525.8|201657.3|201532.3|201619.8|201494.8|23
1730921240000|2024-11-06 19:27:20|201651.5|201526.5|201663.6|201538.6|201673.9|201571.2|201615.7|201499.9|14
1730921250000|2024-11-06 19:27:30|201661|201536|201659.2|201534.2|201661.4|201536.4|201659.2|201534.2|4
1730921260000|2024-11-06 19:27:40|201658|201533|201597.1|201472.1|201660.2|201535.2|201597.1|201472.1|12
1730921270000|2024-11-06 19:27:50|201602.1|201477.1|201627|201577|201637.3|201577|201591.5|201466.5|21
1730921280000|2024-11-06 19:28:00|201679|201554|201684.3|201634.3|201704.8|201635.1|201647.4|201528.9|24
1730921290000|2024-11-06 19:28:10|201683.8|201633.8|201738.8|201613.8|201738.8|201641.4|201683.8|201608.6|8
1730921300000|2024-11-06 19:28:20|201738.7|201613.7|201738.5|201613.5|201738.7|201613.7|201738.4|201613.4|3
1730921310000|2024-11-06 19:28:30|201739.3|201614.3|201736.6|201611.6|201743.2|201618.2|201736.6|201611.6|5
1730921320000|2024-11-06 19:28:40|201732.8|201607.8|201736.9|201611.9|201736.9|201611.9|201648.9|201549.2|18
1730921330000|2024-11-06 19:28:50|201743.7|201618.7|201736.5|201611.5|201745.4|201620.4|201736.5|201611.5|3
1730921340000|2024-11-06 19:29:00|201741.6|201616.6|201806.9|201681.9|201806.9|201705.2|201726|201601|9
1730921350000|2024-11-06 19:29:10|201797.6|201672.6|201756.7|201706.7|201808.6|201709.4|201754|201652.3|13
1730921360000|2024-11-06 19:29:20|201760.2|201710.2|201767.6|201642.6|201767.8|201710.2|201740.3|201622.3|14
1730921370000|2024-11-06 19:29:30|201768.5|201643.5|201773.3|201648.3|201794.6|201669.6|201748.4|201623.4|25
1730921380000|2024-11-06 19:29:40|201770.5|201645.5|201716.5|201666.5|201784.7|201666.5|201716.5|201627.1|12
1730921390000|2024-11-06 19:29:50|201679.8|201629.8|201664.8|201539.8|201701.8|201634.4|201629.5|201530.9|26
1730921400000|2024-11-06 19:30:00|201688.2|201563.2|201675.7|201550.7|201689.2|201564.2|201669.6|201544.6|21
1730921410000|2024-11-06 19:30:10|201681.9|201556.9|201652.3|201527.3|201681.9|201556.9|201632.6|201507.6|20
1730921420000|2024-11-06 19:30:20|201651.8|201526.8|201660|201535|201678.5|201577.5|201608|201519.4|18
1730921430000|2024-11-06 19:30:30|201660.8|201535.8|201658.2|201533.2|201674.2|201575.2|201625.2|201526.5|17
1730921440000|2024-11-06 19:30:40|201656|201531|201658.6|201533.6|201661.6|201536.6|201656|201531|4
1730921450000|2024-11-06 19:30:50|201662.2|201537.2|201649.2|201524.2|201662.2|201537.2|201623.1|201498.1|7
1730921460000|2024-11-06 19:31:00|201649.7|201524.7|201619.4|201494.4|201650|201525|201613.3|201488.3|13
1730921470000|2024-11-06 19:31:10|201617|201492|201623.8|201498.8|201630.2|201527.3|201559.9|201465.6|21
1730921480000|2024-11-06 19:31:20|201626.1|201501.1|201665.7|201540.7|201667|201542|201626.1|201501.1|22
1730921490000|2024-11-06 19:31:30|201664.8|201539.8|201684.9|201559.9|201688.1|201563.1|201664.8|201539.8|21
1730921500000|2024-11-06 19:31:40|201685.4|201560.4|201684|201559|201686.3|201561.3|201673.9|201548.9|16
1730921510000|2024-11-06 19:31:50|201684.4|201559.4|201683.7|201558.7|201686.3|201561.3|201678|201553|23
1730921520000|2024-11-06 19:32:00|201684|201559|201735.4|201610.4|201751.8|201626.8|201645.4|201542.5|22
1730921530000|2024-11-06 19:32:10|201737.8|201612.8|201759.7|201634.7|201776.3|201672.8|201716.6|201612.8|25
1730921540000|2024-11-06 19:32:20|201744.2|201619.2|201756.5|201631.5|201756.7|201686|201731|201619.2|10
1730921550000|2024-11-06 19:32:30|201757|201632|201753.6|201628.6|201757.3|201632.3|201753.4|201628.4|11
1730921560000|2024-11-06 19:32:40|201753.8|201628.8|201757.6|201632.6|201757.6|201632.6|201743.3|201618.3|13
1730921570000|2024-11-06 19:32:50|201753.4|201628.4|201782.5|201657.5|201789.7|201684.8|201731.5|201610.8|18
1730921580000|2024-11-06 19:33:00|201791.2|201666.2|201792.7|201667.7|201808.9|201707.5|201757.5|201638.2|18
1730921590000|2024-11-06 19:33:10|201792.6|201667.6|201793.4|201668.4|201793.4|201668.4|201790.2|201665.2|7
1730921600000|2024-11-06 19:33:20|201795.4|201670.4|201787.5|201662.5|201795.4|201670.4|201786.9|201661.9|9
1730921610000|2024-11-06 19:33:30|201790.3|201665.3|201791.1|201666.1|201791.2|201666.2|201790.3|201665.3|5
1730921620000|2024-11-06 19:33:40|201790.2|201665.2|201754.7|201629.7|201792.6|201667.6|201754.7|201629.7|13
1730921630000|2024-11-06 19:33:50|201754.8|201629.8|201830|201705|201841.6|201716.6|201754.8|201629.8|20
1730921640000|2024-11-06 19:34:00|201827.1|201702.1|201857|201732|201859.8|201734.8|201813.3|201688.3|23
1730921650000|2024-11-06 19:34:10|201854.6|201729.6|201867.1|201742.1|201867.8|201801.3|201848.1|201723.1|14
1730921660000|2024-11-06 19:34:20|201868.1|201743.1|201891.6|201766.6|201893.6|201768.6|201865.6|201740.6|29
1730921670000|2024-11-06 19:34:30|201895.1|201770.1|201895.6|201770.6|201897.8|201772.8|201893.3|201768.3|17
1730921680000|2024-11-06 19:34:40|201896|201771|201881.3|201831.3|201933|201831.3|201881.3|201771|13
1730921690000|2024-11-06 19:34:50|201936.1|201811.1|201919.2|201794.2|201936.1|201811.1|201894.2|201769.2|20
1730921700000|2024-11-06 19:35:00|201919.7|201794.7|201921.6|201796.6|201921.7|201796.7|201916.8|201791.8|9
1730921710000|2024-11-06 19:35:10|201921.2|201796.2|201924.3|201799.3|201924.5|201799.5|201887.5|201762.5|13
1730921720000|2024-11-06 19:35:20|201921.8|201796.8|201912.3|201787.3|201934.2|201809.2|201903.6|201778.6|24
1730921730000|2024-11-06 19:35:30|201892.4|201842.4|201910.2|201785.2|201913.9|201842.4|201888.7|201785.1|10
1730921740000|2024-11-06 19:35:40|201910|201785|201914.3|201789.3|201929.8|201804.8|201907.5|201782.5|15
1730921750000|2024-11-06 19:35:50|201930.6|201805.6|201912.1|201787.1|201930.6|201805.6|201911.8|201786.8|9
1730921760000|2024-11-06 19:36:00|201916.8|201791.8|201938.5|201813.5|201938.9|201813.9|201890.9|201765.9|14
1730921770000|2024-11-06 19:36:10|201927.5|201802.5|201890.4|201765.4|201927.5|201802.5|201865.8|201740.8|23
1730921780000|2024-11-06 19:36:20|201925.5|201800.5|201927.5|201877.5|201950.7|201877.5|201882.7|201800.5|8
1730921790000|2024-11-06 19:36:30|201979.9|201854.9|201970.3|201825.6|201979.9|201854.9|201903.4|201772.5|19
1730921800000|2024-11-06 19:36:40|201974.1|201829.5|201965.9|201915.9|201999.2|201915.9|201962.2|201829.5|11
1730921810000|2024-11-06 19:36:50|201956.4|201906.4|202032.2|201907.2|202035.7|201942.5|201956.4|201847.6|15
1730921820000|2024-11-06 19:37:00|202030|201905|202045|201920|202045|201920|202027.5|201902.5|9
1730921830000|2024-11-06 19:37:10|202035.3|201910.3|202065.5|201940.5|202071.2|201946.2|202012.1|201887.1|24
1730921840000|2024-11-06 19:37:20|202065.1|201940.1|202157.2|202032.2|202158.8|202033.8|202039.9|201919|28
1730921850000|2024-11-06 19:37:30|202160.8|202035.8|202221.6|202096.6|202235.1|202110.1|202152.6|202027.6|26
1730921860000|2024-11-06 19:37:40|202220.4|202095.4|202209.8|202084.8|202230|202105|202186.6|202061.6|25
1730921870000|2024-11-06 19:37:50|202212.4|202087.4|202326.6|202201.6|202329.4|202217.3|202208.2|202087.4|17
1730921880000|2024-11-06 19:38:00|202325.7|202200.7|202296.8|202171.8|202327.1|202202.1|202295.4|202170.4|20
1730921890000|2024-11-06 19:38:10|202296.4|202171.4|202376.1|202251.1|202376.1|202251.1|202296.4|202171.4|23
1730921900000|2024-11-06 19:38:20|202373.2|202248.2|202413.5|202288.5|202413.5|202288.5|202361.5|202236.5|27
1730921910000|2024-11-06 19:38:30|202414.8|202289.8|202450.3|202325.3|202467.8|202361.5|202357.9|202232.9|26
1730921920000|2024-11-06 19:38:40|202449.8|202324.8|202441.2|202316.2|202462.2|202375.4|202398.3|202292.8|18
1730921930000|2024-11-06 19:38:50|202441.8|202316.8|202427.2|202377.2|202485.1|202380|202426.5|202315.7|20
1730921940000|2024-11-06 19:39:00|202431.4|202381.4|202536.4|202411.4|202544.7|202419.7|202431.4|202309.8|27
1730921950000|2024-11-06 19:39:10|202533.3|202408.3|202556.5|202431.5|202573|202476.6|202520.6|202406.1|21
1730921960000|2024-11-06 19:39:20|202534.5|202409.5|202511|202386|202554.1|202429.1|202511|202386|19
1730921970000|2024-11-06 19:39:30|202513.8|202388.8|202529.4|202404.4|202529.8|202404.8|202513.8|202388.8|9
1730921980000|2024-11-06 19:39:40|202537.2|202412.2|202551.5|202426.5|202582.1|202457.1|202537.2|202412.2|23
1730921990000|2024-11-06 19:39:50|202552.9|202427.9|202534.3|202409.3|202554.6|202444.9|202479.7|202395.1|26
1730922000000|2024-11-06 19:40:00|202485.5|202435.5|202480.1|202430.1|202536.5|202435.5|202467.6|202402.2|17
1730922010000|2024-11-06 19:40:10|202484.2|202434.2|202478.7|202353.7|202536.4|202434.2|202469.9|202344.9|18
1730922020000|2024-11-06 19:40:20|202446.1|202321.1|202417.6|202367.6|202455.2|202375.7|202417.3|202321.1|14
1730922030000|2024-11-06 19:40:30|202423.2|202373.2|202456.1|202331.1|202456.1|202375.5|202412.1|202305.6|23
1730922040000|2024-11-06 19:40:40|202456|202331|202388.4|202263.4|202474.7|202362|202347.7|202222.7|26
1730922050000|2024-11-06 19:40:50|202404.9|202279.9|202408.6|202283.6|202450.5|202325.5|202391.3|202266.3|24
1730922060000|2024-11-06 19:41:00|202410.2|202285|202394.9|202269.7|202412.2|202287.2|202383.8|202258.8|36
1730922070000|2024-11-06 19:41:10|202393.9|202268.7|202266.5|202141.5|202395|202270|202239.7|202114.5|28
1730922080000|2024-11-06 19:41:20|202270.6|202145.6|202194.8|202069.8|202279.8|202154.8|202171.1|202045.9|29
1730922090000|2024-11-06 19:41:30|202161.3|202036.3|202110.6|201985.6|202167.4|202040.7|202104.9|201979.7|27
1730922100000|2024-11-06 19:41:40|202110.2|201985.2|202101.9|201976.7|202131.6|202006.6|202085.9|201960.7|22
1730922110000|2024-11-06 19:41:50|202101.6|201976.4|202125.3|202000.1|202125.3|202000.1|202093.3|201968.3|23
1730922120000|2024-11-06 19:42:00|202125.6|202000.4|202135.7|202010.5|202159.3|202034.1|202120.1|201994.9|24
1730922130000|2024-11-06 19:42:10|202135.8|202010.8|202131|202006|202154|202029|202130.4|202005.4|19
1730922140000|2024-11-06 19:42:20|202131.6|202006.6|202162.3|202037.1|202172.2|202047.2|202131.6|202006.6|26
1730922150000|2024-11-06 19:42:30|202162.7|202037.5|202111|201986|202165.8|202040.8|202099.6|201974.6|20
1730922160000|2024-11-06 19:42:40|202112|201987|202133.5|202008.5|202135.7|202010.7|202100.2|201975.2|29
1730922170000|2024-11-06 19:42:50|202134.5|202009.5|202141|202016|202142.2|202017.2|202120.9|201995.9|33
1730922180000|2024-11-06 19:43:00|202135.8|202010.8|202121|201996|202142.3|202017.3|202109.5|201984.5|28
1730922190000|2024-11-06 19:43:10|202121.6|201996.4|202085|201960|202122.3|201997.1|202074.1|201948.9|20
1730922200000|2024-11-06 19:43:20|202080.5|201955.3|202124.4|201912.4|202124.4|201955.5|202071.7|201911.4|16
1730922210000|2024-11-06 19:43:30|202124.1|201912.1|202149.1|201969.5|202151.4|201969.8|202084.8|201890.9|26
1730922220000|2024-11-06 19:43:40|202149.5|201969.8|202146.1|201984.8|202165.3|201990.1|202139.1|201969.8|19
1730922230000|2024-11-06 19:43:50|202147.5|201985.8|202186.4|202035.2|202186.8|202036.7|202147.5|201985.8|23
1730922240000|2024-11-06 19:44:00|202186.7|202035.5|202158.5|202011.9|202187.4|202036.5|202101.9|201955|24
1730922250000|2024-11-06 19:44:10|202164.3|202017.7|202123.3|201976.7|202167.3|202020.3|202113.4|201966.5|24
1730922260000|2024-11-06 19:44:20|202118.1|201971.5|202092.7|201966.4|202118.1|201974.3|202087.7|201957.7|16
1730922270000|2024-11-06 19:44:30|202098.2|201971.7|202093.4|201966.8|202098.9|201972.3|202091.5|201965|9
1730922280000|2024-11-06 19:44:40|202093.7|201971.7|202078.1|201951.5|202098.2|201971.7|202040|201915|21
1730922290000|2024-11-06 19:44:50|202078.4|201951.9|202057.5|201932.5|202094.2|201967.3|202055.8|201930.8|18
1730922300000|2024-11-06 19:45:00|202040.4|201915.4|202079.7|201952.9|202092.4|201959.9|202037.9|201912.9|19
1730922310000|2024-11-06 19:45:10|202078.7|201952.2|202076.5|201951.5|202081.1|201956.1|202064.3|201939.3|12
1730922320000|2024-11-06 19:45:20|202072.2|201947.2|202084.1|201955.9|202095.2|201970.2|202057.2|201932.2|21
1730922330000|2024-11-06 19:45:30|202085.1|201956.9|202076.4|201951.4|202085.1|201956.9|202060.3|201935.3|17
1730922340000|2024-11-06 19:45:40|202067.8|201942.8|202079.4|201951.9|202082.4|201955.4|202067.8|201942.3|20
1730922350000|2024-11-06 19:45:50|202079.1|201951.5|202074.9|201949.9|202079.4|201952.2|202046.9|201921.9|15
1730922360000|2024-11-06 19:46:00|202063.8|201938.8|202041.6|201916.6|202091.3|201966.3|202029.2|201904.2|25
1730922370000|2024-11-06 19:46:10|202029.4|201887.7|202085.9|201960.9|202085.9|201960.9|202021.4|201887.7|23
1730922380000|2024-11-06 19:46:20|202102.5|201977.3|202058.8|201933.8|202114.5|201989.5|202058.8|201933.8|25
1730922390000|2024-11-06 19:46:30|202048.2|201923.2|202041|201916|202048.2|201923.2|202026.5|201893|5
1730922400000|2024-11-06 19:46:40|202002.2|201877.2|202021.3|201896.3|202034|201909|201985.6|201860.6|18
1730922410000|2024-11-06 19:46:50|202026.4|201901.4|202028.7|201903.7|202031.4|201906.4|202022.8|201897.8|6
1730922420000|2024-11-06 19:47:00|202020.8|201895.8|202006.1|201881.1|202026.3|201901.3|201974|201849|12
1730922430000|2024-11-06 19:47:10|201990.5|201865.5|201927.4|201802.4|202000.5|201875.5|201877.9|201752.9|25
1730922440000|2024-11-06 19:47:20|201927.2|201802.2|201820.3|201695.3|201927.9|201802.9|201808.8|201683.8|23
1730922450000|2024-11-06 19:47:30|201820.1|201695.1|201825.5|201700.5|201825.6|201700.6|201804|201679|14
1730922460000|2024-11-06 19:47:40|201825.6|201700.6|201864.6|201739.4|201878.2|201753.2|201825.6|201700.6|24
1730922470000|2024-11-06 19:47:50|201863.5|201738.3|201819.9|201694.7|201863.9|201738.7|201818.1|201692.9|13
1730922480000|2024-11-06 19:48:00|201820.4|201695.4|201860.5|201735.5|201860.5|201735.5|201807.2|201682|30
1730922490000|2024-11-06 19:48:10|201860.7|201735.7|201813.2|201688.2|201860.7|201735.7|201807.1|201681.9|9
1730922500000|2024-11-06 19:48:20|201812.5|201687.5|201847.7|201722.7|201847.7|201722.7|201806.9|201681.7|10
1730922510000|2024-11-06 19:48:30|201847.1|201722.1|201852.8|201727.8|201889.3|201759.1|201845.1|201720.1|12
1730922520000|2024-11-06 19:48:40|201867.5|201742.5|201872.3|201747.3|201874.5|201749.5|201859.5|201719.7|23
1730922530000|2024-11-06 19:48:50|201891.6|201766.6|201936.9|201797.3|201951.6|201826.6|201883.7|201758.2|22
1730922540000|2024-11-06 19:49:00|201952.2|201827.2|201969.8|201832.6|201990.1|201865.1|201952.2|201827.2|14
1730922550000|2024-11-06 19:49:10|201984.2|201859.2|201982.5|201844.9|201986.1|201861.1|201971.2|201834|15
1730922560000|2024-11-06 19:49:20|201978.5|201841.3|202003.6|201878.6|202022.8|201897.8|201977.8|201841.3|13
1730922570000|2024-11-06 19:49:30|201991|201866|201969.3|201844.3|201991|201866|201969.3|201839|19
1730922580000|2024-11-06 19:49:40|201970.2|201845|201967.9|201842.7|201976.3|201851.1|201967.9|201842.7|21
1730922590000|2024-11-06 19:49:50|201968.5|201843.3|202004|201879|202034.2|201909.2|201954.5|201829.3|15
1730922600000|2024-11-06 19:50:00|202003.8|201878.8|201984.9|201859.7|202014.8|201889.8|201984.9|201859.7|12
1730922610000|2024-11-06 19:50:10|201993.1|201867.9|202037.7|201912.7|202045.7|201920.7|201988.6|201863.6|13
1730922620000|2024-11-06 19:50:20|202038|201913|202001.6|201876.6|202040.6|201915.6|202001.6|201876.6|15
1730922630000|2024-11-06 19:50:30|202002.5|201877.3|202003.4|201877.9|202007.1|201878.6|202001.3|201876.3|14
1730922640000|2024-11-06 19:50:40|202018.3|201893.1|201986.2|201861.2|202055.6|201930.6|201973.4|201848.4|22
1730922650000|2024-11-06 19:50:50|201986.9|201861.9|201990.8|201865.8|201991.4|201866.2|201985.5|201860.5|13
1730922660000|2024-11-06 19:51:00|201986.7|201861.7|201982.8|201857.8|201991.5|201866.5|201981.1|201856.1|17
1730922670000|2024-11-06 19:51:10|201987.2|201862.2|201979.4|201854.4|201991|201866|201977.4|201852.2|25
1730922680000|2024-11-06 19:51:20|201975.6|201850.6|201951.7|201826.7|201981.9|201856.7|201950.9|201825.7|14
1730922690000|2024-11-06 19:51:30|201951.4|201826.4|201962.2|201837|201978.5|201853.5|201951.3|201826.1|19
1730922700000|2024-11-06 19:51:40|201958.6|201833.4|201916.9|201791.9|201965.8|201840.8|201907.4|201782.2|20
1730922710000|2024-11-06 19:51:50|201912|201787|201913.3|201788.1|201913.3|201788.2|201911.3|201786.3|14
1730922720000|2024-11-06 19:52:00|201914.1|201789.1|201912.8|201787.8|201919.1|201793.9|201912.5|201787.3|21
1730922730000|2024-11-06 19:52:10|201913.7|201788.5|201914|201789|201924.2|201799.2|201909.7|201784.7|21
1730922740000|2024-11-06 19:52:20|201914.6|201789.4|201918|201792.8|201918.4|201793.4|201913.9|201788.7|9
1730922750000|2024-11-06 19:52:30|201917.7|201792.5|201924.5|201799.3|201924.5|201799.3|201912.3|201787.1|11
1730922760000|2024-11-06 19:52:40|201920.1|201794.9|201881.3|201756.1|201937.4|201812.2|201879.4|201754.4|15
1730922770000|2024-11-06 19:52:50|201880.4|201755.4|201880.6|201755.4|201881.4|201756.4|201879.7|201754.7|8
1730922780000|2024-11-06 19:53:00|201895.1|201769.9|201905.9|201780.7|201920|201795|201895.1|201769.9|16
1730922790000|2024-11-06 19:53:10|201905.3|201780.3|201907.1|201782.1|201912.1|201787.1|201905.3|201780.3|7
1730922800000|2024-11-06 19:53:20|201907|201781.8|201904|201779|201909.3|201784.1|201902.3|201777.3|10
1730922810000|2024-11-06 19:53:30|201903.7|201778.7|201899.6|201774.6|201903.7|201778.7|201899.2|201774.2|7
1730922820000|2024-11-06 19:53:40|201900.2|201775|201904|201779|201905.1|201779.9|201900.2|201775|8
1730922830000|2024-11-06 19:53:50|201900.5|201775.5|201911.7|201786.7|201918.7|201793.5|201899.9|201774.9|14
1730922840000|2024-11-06 19:54:00|201911.4|201786.4|201915.2|201790.2|201926.6|201801.6|201911.4|201786.4|14
1730922850000|2024-11-06 19:54:10|201919.2|201794.2|201926.4|201801.4|201926.4|201801.4|201913.3|201788.3|13
1730922860000|2024-11-06 19:54:20|201926.7|201801.7|201915.4|201790.4|201932.8|201807.8|201910.2|201785|7
1730922870000|2024-11-06 19:54:30|201911.2|201786.2|201918.4|201793.4|201918.4|201793.4|201877.7|201752.7|18
1730922880000|2024-11-06 19:54:40|201918.5|201793.5|201826.2|201701.2|201918.9|201793.9|201826.2|201701.2|13
1730922890000|2024-11-06 19:54:50|201825.9|201700.9|201806.5|201681.5|201831.8|201706.8|201791.2|201666.2|21
1730922900000|2024-11-06 19:55:00|201806.3|201681.3|201812|201687|201812.5|201687.5|201804.4|201679.4|12
1730922910000|2024-11-06 19:55:10|201812.4|201687.4|201770.9|201645.9|201812.4|201687.4|201752.7|201627.5|21
1730922920000|2024-11-06 19:55:20|201770.4|201645.4|201769.4|201644.4|201773.2|201648.2|201748.3|201623.1|17
1730922930000|2024-11-06 19:55:30|201731.4|201606.4|201731.7|201606.5|201733.6|201608.6|201724.3|201599.1|14
1730922940000|2024-11-06 19:55:40|201731.8|201606.8|201720.8|201595.8|201747.5|201622.5|201717.3|201592.3|20
1730922950000|2024-11-06 19:55:50|201720.4|201595.4|201726.9|201601.7|201744|201619|201720.4|201595.4|16
1730922960000|2024-11-06 19:56:00|201727.7|201602.7|201726.8|201601.6|201765|201640|201718.3|201593.1|14
1730922970000|2024-11-06 19:56:10|201745.2|201620.2|201773.5|201648.5|201775.2|201650.2|201720.5|201595.3|28
1730922980000|2024-11-06 19:56:20|201773.8|201648.8|201824.3|201699.3|201824.3|201699.3|201757.5|201632.5|17
1730922990000|2024-11-06 19:56:30|201807.4|201682.4|201832.4|201707.4|201836.4|201711.4|201785.2|201660.2|33
1730923000000|2024-11-06 19:56:40|201831|201705.8|201852.3|201727.1|201852.3|201727.1|201830.7|201705.5|23
1730923010000|2024-11-06 19:56:50|201895.1|201769.9|201845.7|201720.5|201895.1|201769.9|201845.2|201720.2|15
1730923020000|2024-11-06 19:57:00|201862.7|201737.5|201865.7|201740.7|201871.4|201746.2|201851.3|201726.3|18
1730923030000|2024-11-06 19:57:10|201903.6|201778.6|201875.6|201750.6|201903.6|201778.6|201873.4|201748.4|20
1730923040000|2024-11-06 19:57:20|201875.9|201750.9|201869.9|201744.9|201882.3|201757.1|201869.2|201744.2|18
1730923050000|2024-11-06 19:57:30|201869.2|201744.2|201824.8|201699.8|201874.1|201749.1|201824.8|201699.8|13
1730923060000|2024-11-06 19:57:40|201823.1|201697.9|201874.8|201662.7|201875.8|201707.3|201815.9|201662.7|18
1730923070000|2024-11-06 19:57:50|201874.5|201662.4|201874.1|201662.1|201875.5|201663.1|201874.1|201662.1|9
1730923080000|2024-11-06 19:58:00|201874.5|201661.7|201808.8|201683.8|201874.5|201683.8|201766.9|201641.7|25
1730923090000|2024-11-06 19:58:10|201808.6|201683.6|201785.4|201660.4|201808.7|201683.7|201783.6|201658.6|11
1730923100000|2024-11-06 19:58:20|201772.3|201647.3|201795.9|201670.9|201811.5|201686.5|201772.3|201647.3|19
1730923110000|2024-11-06 19:58:30|201796.4|201671.4|201795.5|201670.5|201834.1|201709.1|201783.6|201658.4|18
1730923120000|2024-11-06 19:58:40|201790.5|201665.5|201741.5|201616.5|201790.5|201665.5|201735.2|201610.2|23
1730923130000|2024-11-06 19:58:50|201740.8|201615.8|201770.5|201645.5|201777.1|201652.1|201736.2|201611.2|18
1730923140000|2024-11-06 19:59:00|201770.3|201645.3|201766.5|201641.5|201775.8|201650.8|201749.7|201624.5|24
1730923150000|2024-11-06 19:59:10|201766.9|201641.9|201772.5|201647.5|201774.2|201649.2|201752.6|201627.6|14
1730923160000|2024-11-06 19:59:20|201765.6|201640.6|201751.4|201626.4|201779.9|201654.9|201749.9|201624.9|21
1730923170000|2024-11-06 19:59:30|201753.8|201628.8|201790.2|201665.2|201790.2|201665.2|201741.9|201616.9|27
1730923180000|2024-11-06 19:59:40|201789.6|201664.6|201789.6|201664.6|201789.6|201664.6|201789.6|201664.6|1
1730923190000|2024-11-06 19:59:50|201785.9|201660.9|201741.5|201616.5|201787.4|201662.4|201741.5|201616.5|12
1730923200000|2024-11-06 20:00:00|201740.8|201615.8|201737.5|201612.5|201740.8|201615.8|201737.1|201612.1|4
1730923210000|2024-11-06 20:00:10|201737.4|201612.4|201730.1|201605.1|201737.4|201612.4|201730.1|201605.1|3
1730923220000|2024-11-06 20:00:20|201696.2|201571.2|201655|201530|201700.5|201575.5|201648.7|201523.7|18
1730923230000|2024-11-06 20:00:30|201654.9|201529.9|201615.7|201490.7|201658.5|201533.5|201615|201490|20
1730923240000|2024-11-06 20:00:40|201610|201485|201615.9|201490.9|201619.6|201494.6|201604.6|201479.6|5
1730923250000|2024-11-06 20:00:50|201610|201485|201526.5|201401.5|201610|201485|201526.5|201401.5|10
1730923260000|2024-11-06 20:01:00|201520.3|201395.3|201515.7|201390.7|201522.6|201397.6|201492.1|201367.1|13
1730923270000|2024-11-06 20:01:10|201511.9|201386.9|201520.9|201395.9|201520.9|201395.9|201469.7|201344.7|22
1730923280000|2024-11-06 20:01:20|201505.9|201380.9|201559.5|201434.5|201566.7|201441.7|201505.9|201380.9|19
1730923290000|2024-11-06 20:01:30|201561.3|201436.3|201624.2|201486.3|201631.2|201506.2|201561.3|201436.3|10
1730923300000|2024-11-06 20:01:40|201599.3|201474.3|201624.6|201499.6|201644|201519|201594.7|201469.7|12
1730923310000|2024-11-06 20:01:50|201644|201519|201625.4|201486.8|201644|201519|201605.9|201480.9|4
1730923320000|2024-11-06 20:02:00|201616.6|201491.6|201658.6|201527.4|201667.7|201542.7|201616.6|201489.6|21
1730923330000|2024-11-06 20:02:10|201670.6|201545.6|201661.7|201530.5|201670.6|201545.6|201601.4|201476.4|17
1730923340000|2024-11-06 20:02:20|201661|201529.8|201659.2|201527.7|201669.5|201538|201656.2|201524.7|19
1730923350000|2024-11-06 20:02:30|201658.9|201527.3|201646.9|201515.7|201662.3|201530.7|201624|201499|15
1730923360000|2024-11-06 20:02:40|201646.6|201515.4|201640.1|201509.2|201649.9|201518.7|201640.1|201509.2|33
1730923370000|2024-11-06 20:02:50|201646.2|201515.3|201661.9|201530.7|201679.7|201554.7|201644.9|201513.7|11
1730923380000|2024-11-06 20:03:00|201661.2|201530.3|201654.8|201523.6|201673|201548|201648.6|201517.4|13
1730923390000|2024-11-06 20:03:10|201655.1|201523.9|201661.3|201532.7|201676.1|201551.1|201630.2|201505.2|22
1730923400000|2024-11-06 20:03:20|201660.6|201532.4|201660.9|201532.7|201661.3|201532.7|201659.9|201531.7|9
1730923410000|2024-11-06 20:03:30|201660.3|201532.1|201655.5|201527.3|201668.3|201543.3|201655.5|201527.3|8
1730923420000|2024-11-06 20:03:40|201654.9|201526.7|201655.9|201527.7|201657.2|201528.7|201654.9|201526.7|7
1730923430000|2024-11-06 20:03:50|201655.5|201527.3|201665.8|201537.6|201676.1|201547.9|201654.9|201526.3|16
1730923440000|2024-11-06 20:04:00|201665.5|201537.3|201671.1|201542.9|201671.1|201542.9|201665.5|201537.3|6
1730923450000|2024-11-06 20:04:10|201672.4|201544.2|201669.7|201541.2|201676.3|201547.8|201667.5|201538.9|14
1730923460000|2024-11-06 20:04:20|201670.1|201541.5|201669.3|201541.1|201670.1|201541.5|201668|201539.8|8
1730923470000|2024-11-06 20:04:30|201669.7|201540.5|201668.1|201539.9|201673.2|201545|201666.3|201537.8|17
1730923480000|2024-11-06 20:04:40|201667.7|201539.5|201668.4|201540.2|201669.4|201541.2|201667.7|201539.5|10
1730923490000|2024-11-06 20:04:50|201669.4|201541.2|201605|201475.3|201671.4|201542.9|201599.1|201469.7|19
1730923500000|2024-11-06 20:05:00|201603.7|201474.3|201570.9|201441.5|201603.9|201475.7|201554.7|201429.7|17
1730923510000|2024-11-06 20:05:10|201570.6|201441.2|201572|201443.5|201582.9|201457.9|201554.1|201429.1|15
1730923520000|2024-11-06 20:05:20|201571.3|201443.1|201565.7|201437.5|201571.3|201443.1|201565.3|201437.1|9
1730923530000|2024-11-06 20:05:30|201566.3|201437.8|201566|201437.8|201566.7|201438.1|201566|201437.8|5
1730923540000|2024-11-06 20:05:40|201566.3|201437.5|201565.3|201437.1|201566.3|201437.5|201565.3|201437.1|3
1730923550000|2024-11-06 20:05:50|201566|201437.8|201561.1|201432.9|201630|201474.6|201560.7|201384|12
1730923560000|2024-11-06 20:06:00|201557.1|201428.5|201560.1|201431.9|201560.5|201432.3|201555.4|201427.2|14
1730923570000|2024-11-06 20:06:10|201555.3|201427.1|201507.3|201379.1|201555.3|201427.1|201493.2|201365|31
1730923580000|2024-11-06 20:06:20|201500.9|201372.7|201515.2|201386.7|201518.1|201389.9|201497.5|201369.3|14
1730923590000|2024-11-06 20:06:30|201511.5|201383|201511.5|201383.3|201520.1|201391.6|201510.2|201382|14
1730923600000|2024-11-06 20:06:40|201510.9|201382.7|201504.8|201376.3|201510.9|201382.7|201503.5|201375.3|11
1730923610000|2024-11-06 20:06:50|201504.5|201374.6|201503.3|201375.1|201504.5|201375.6|201497.5|201369|12
1730923620000|2024-11-06 20:07:00|201502.6|201374.4|201472.5|201336.9|201502.9|201374.7|201464.5|201332.9|17
1730923630000|2024-11-06 20:07:10|201471.8|201337.3|201437.2|201302|201471.8|201337.3|201421.1|201296.1|16
1730923640000|2024-11-06 20:07:20|201436.9|201301.7|201436.2|201301.3|201441.5|201306.3|201436.2|201301|16
1730923650000|2024-11-06 20:07:30|201436.5|201301.7|201411.9|201276.7|201437.2|201308.2|201389.2|201264.2|19
1730923660000|2024-11-06 20:07:40|201410.9|201275.7|201409.7|201274.5|201410.9|201275.7|201402.5|201267.6|21
1730923670000|2024-11-06 20:07:50|201446.4|201321.4|201410.7|201275.8|201446.4|201321.4|201410.7|201275.8|6
1730923680000|2024-11-06 20:08:00|201406|201270.8|201424.6|201299.6|201429.4|201304.4|201404.7|201269.8|14
1730923690000|2024-11-06 20:08:10|201425|201300|201430.6|201295.4|201442.2|201317.2|201424.8|201295.4|6
1730923700000|2024-11-06 20:08:20|201430.9|201295.7|201443.5|201318.5|201447.6|201322.6|201427.9|201295.7|9
1730923710000|2024-11-06 20:08:30|201443.2|201318.2|201396.9|201265.3|201443.2|201318.2|201386.4|201251.2|12
1730923720000|2024-11-06 20:08:40|201397.5|201265.7|201393.5|201265.3|201397.5|201265.7|201393.5|201262.9|13
1730923730000|2024-11-06 20:08:50|201394.1|201265.6|201393.8|201265.6|201394.1|201265.6|201393.1|201264.9|5
1730923740000|2024-11-06 20:09:00|201393.5|201265.3|201398.3|201270.1|201398.6|201270.1|201393.1|201264.9|9
1730923750000|2024-11-06 20:09:10|201398.9|201270.4|201393.7|201265.1|201399.3|201270.7|201393|201264.8|10
1730923760000|2024-11-06 20:09:20|201393|201264.8|201395.1|201266.9|201399.2|201271|201393|201264.8|9
1730923770000|2024-11-06 20:09:30|201394.1|201266.5|201391|201262.5|201401.5|201273.3|201390.3|201262.1|14
1730923780000|2024-11-06 20:09:40|201390|201261.8|201388.7|201260.5|201390|201261.8|201388.7|201260.5|3
1730923790000|2024-11-06 20:09:50|201389.7|201261.5|201389|201260.8|201389.7|201261.5|201389|201260.8|3
1730923800000|2024-11-06 20:10:00|201384.2|201256|201375.4|201250.4|201395.7|201259.8|201336.1|201211.1|18
1730923810000|2024-11-06 20:10:10|201369.5|201244.5|201365.6|201240.6|201369.5|201244.5|201353|201228|5
1730923820000|2024-11-06 20:10:20|201357.8|201232.8|201359.5|201234.5|201359.5|201234.5|201350.4|201225.4|5
1730923840000|2024-11-06 20:10:40|201365.4|201240.4|201414.2|201289.2|201414.2|201289.2|201365.4|201240.4|17
1730923850000|2024-11-06 20:10:50|201414.7|201289.7|201408.1|201283.1|201414.7|201289.7|201408|201283|5
1730923860000|2024-11-06 20:11:00|201409|201284|201408|201283|201414.9|201289.9|201408|201283|7
1730923870000|2024-11-06 20:11:10|201408.5|201283.5|201408.5|201283.5|201408.7|201283.7|201408.2|201283.2|5
1730923880000|2024-11-06 20:11:20|201392.3|201267.3|201408|201283|201408.4|201283.4|201392.3|201267.3|6
1730923890000|2024-11-06 20:11:30|201458|201295.1|201404.7|201279.7|201459|201295.1|201404.7|201279.7|5
1730923900000|2024-11-06 20:11:40|201410.1|201285.1|201446.9|201321.9|201465.4|201340.4|201410.1|201285.1|13
1730923910000|2024-11-06 20:11:50|201441.1|201316.1|201471.8|201346.8|201487.6|201362.6|201441.1|201316.1|10
1730923930000|2024-11-06 20:12:10|201481.6|201356.6|201525.5|201400.5|201527.3|201402.3|201481.6|201356.6|9
1730923940000|2024-11-06 20:12:20|201509.7|201384.7|201515.9|201390.9|201521|201396|201485.5|201360.5|19
1730923950000|2024-11-06 20:12:30|201520.5|201395.5|201519.7|201394.7|201520.5|201395.5|201492.5|201367.5|7
1730923960000|2024-11-06 20:12:40|201527|201402|201523.6|201398.6|201527|201402|201519|201368.2|7
1730923970000|2024-11-06 20:12:50|201523.5|201398.5|201524.3|201399.3|201529.2|201404.2|201523.3|201398.3|12
1730923990000|2024-11-06 20:13:10|201518|201393|201492.1|201367.1|201534.5|201409.5|201476.2|201351.2|10
1730924000000|2024-11-06 20:13:20|201497.1|201372.1|201492.1|201367.1|201497.1|201372.1|201480.6|201355.6|9
1730924010000|2024-11-06 20:13:30|201492.3|201367.3|201482.9|201357.9|201493.5|201368.5|201482|201357|13
1730924020000|2024-11-06 20:13:40|201482.5|201357.5|201482.2|201357.2|201482.7|201357.7|201481.4|201356.4|9
1730924030000|2024-11-06 20:13:50|201481.7|201356.7|201482.2|201357.2|201482.5|201357.5|201481.7|201356.7|8
1730924040000|2024-11-06 20:14:00|201481.9|201356.9|201482|201357|201486.7|201361.7|201481|201356|11
1730924050000|2024-11-06 20:14:10|201481.2|201356.2|201375.7|201250.7|201481.2|201356.2|201368.1|201243.1|6
1730924060000|2024-11-06 20:14:20|201365.8|201240.8|201288.1|201163.1|201392.2|201267.2|201257.6|201132.6|9
1730924070000|2024-11-06 20:14:30|201288.7|201163.7|201282.7|201157.7|201290|201165|201282.7|201157.7|6
1730924080000|2024-11-06 20:14:40|201278.7|201153.7|201171.8|201046.8|201278.7|201153.7|201171.8|201046.8|11
1730924090000|2024-11-06 20:14:50|201176.1|201051.1|201153.3|201002.4|201187.4|201062.4|201147.3|201002.4|17
1730924100000|2024-11-06 20:15:00|201152.9|201002.1|201032.1|200871.9|201152.9|201002.1|201027.7|200867.5|22
1730924110000|2024-11-06 20:15:10|201027.7|200867.5|201001.7|200850.5|201027.7|200867.5|200995.3|200844.4|12
1730924120000|2024-11-06 20:15:20|201008.3|200857.4|200944.8|200793.6|201018.5|200867.6|200943.8|200792.9|24
1730924130000|2024-11-06 20:15:30|200940.3|200789.1|200912.4|200776.6|200962.3|200837.3|200907.5|200761.8|33
1730924140000|2024-11-06 20:15:40|200912.7|200776.3|200923.2|200798.2|200923.2|200798.2|200909.9|200773.9|18
1730924150000|2024-11-06 20:15:50|200916.1|200791.1|200866.9|200735.3|200919.3|200806.2|200827.3|200719.5|28
1730924160000|2024-11-06 20:16:00|200864.2|200732.7|200765.2|200633.9|200869.9|200738.4|200765.2|200633.9|33
1730924170000|2024-11-06 20:16:10|200770.7|200639.5|200715.1|200587.7|200770.7|200641.1|200710.8|200583|28
1730924180000|2024-11-06 20:16:20|200715.8|200588.1|200659.1|200534.1|200716.5|200589.1|200657.8|200532.8|9
1730924190000|2024-11-06 20:16:30|200655.8|200530.8|200653.8|200528.8|200658.3|200533.3|200649.7|200524.7|22
1730924200000|2024-11-06 20:16:40|200654.3|200529.3|200689.2|200564.2|200709.9|200622|200654.3|200529.3|25
1730924210000|2024-11-06 20:16:50|200692|200567|200686.1|200561.1|200692.5|200567.5|200686|200561|20
1730924220000|2024-11-06 20:17:00|200688.6|200563.6|200656.1|200531.1|200711.2|200586.2|200623.1|200498.1|31
1730924230000|2024-11-06 20:17:10|200655.8|200530.8|200663.3|200509.3|200670.6|200535.9|200629.4|200481.5|34
1730924240000|2024-11-06 20:17:20|200662.6|200508.7|200594.5|200469.5|200663.3|200514.9|200581.6|200447.4|29
1730924250000|2024-11-06 20:17:30|200594.8|200469.8|200598.7|200473.7|200602.1|200477.1|200594.8|200469.8|19
1730924260000|2024-11-06 20:17:40|200602.2|200477.2|200735.6|200610.6|200755.7|200630.7|200594.2|200469.2|27
1730924270000|2024-11-06 20:17:50|200755.5|200630.5|200784|200659|200856.2|200731.2|200737.6|200612.6|32
1730924280000|2024-11-06 20:18:00|200780.3|200655.3|200744.4|200619.4|200788.4|200663.4|200738.1|200613.1|22
1730924290000|2024-11-06 20:18:10|200743.3|200618.3|200792.9|200634.7|200792.9|200651.4|200743.3|200618.3|10
1730924300000|2024-11-06 20:18:20|200793.6|200635|200857.3|200714.8|200883.4|200758.4|200793.6|200635|16
1730924310000|2024-11-06 20:18:30|200855.3|200712.8|200846.9|200721.9|200856.7|200722.2|200833.5|200708.5|23
1730924320000|2024-11-06 20:18:40|200863|200738|200937.4|200812.4|200942.6|200817.6|200863|200738|26
1730924330000|2024-11-06 20:18:50|200945.4|200820.4|200882.6|200756.9|200945.4|200820.4|200882.6|200756.9|19
1730924340000|2024-11-06 20:19:00|200884.3|200758.6|200916.8|200790.8|200920.4|200795.4|200875.3|200749.6|25
1730924350000|2024-11-06 20:19:10|200917.5|200791.5|200896.3|200771.3|200917.8|200792.8|200848.2|200723.2|25
1730924360000|2024-11-06 20:19:20|200896.8|200771.8|200913.8|200788.8|200915.1|200790.1|200896.3|200771.3|14
1730924370000|2024-11-06 20:19:30|200910.4|200785.4|200916.9|200791.9|200919.5|200794.5|200907.5|200782.5|14
1730924380000|2024-11-06 20:19:40|200917.2|200792.2|200946|200821|200948.7|200823.7|200896.9|200771.9|25
1730924390000|2024-11-06 20:19:50|200950.1|200825.1|200951.8|200826.8|200952.3|200827.3|200950.1|200825.1|5
1730924400000|2024-11-06 20:20:00|200952.3|200827.3|200968.4|200843.4|200987.3|200862.3|200948.3|200823.3|20
1730924410000|2024-11-06 20:20:10|200966.3|200841.3|200969.4|200844.4|200971.7|200846.7|200966.3|200841.3|11
1730924420000|2024-11-06 20:20:20|200969.6|200844.6|200968.2|200843.2|201042.6|200917.6|200965.2|200840.2|22
1730924430000|2024-11-06 20:20:30|200968.5|200843.5|200959.4|200834.4|200969.2|200844.2|200957|200832|18
1730924440000|2024-11-06 20:20:40|200962.1|200837.1|200946.9|200821.9|200962.1|200837.1|200945.9|200820.9|12
1730924450000|2024-11-06 20:20:50|200950|200825|200917.3|200792.3|200954.8|200829.8|200916.8|200791.8|13
1730924460000|2024-11-06 20:21:00|200916.5|200791.5|200879.3|200754.3|200916.5|200791.5|200878.1|200753.1|13
1730924470000|2024-11-06 20:21:10|200878.7|200753.7|200907.1|200782.1|200931|200806|200878.7|200753.7|22
1730924480000|2024-11-06 20:21:20|200914.7|200789.7|200964.9|200839.9|200966.7|200841.7|200914.7|200789.7|22
1730924490000|2024-11-06 20:21:30|200965.4|200840.4|200969.1|200844.1|200995|200870|200965.1|200840.1|15
1730924500000|2024-11-06 20:21:40|200968.8|200843.8|200921.7|200796.7|200983.8|200858.8|200921.7|200796.7|20
1730924510000|2024-11-06 20:21:50|200918.5|200793.5|200915.9|200790.9|200925.1|200800.1|200914.1|200789.1|25
1730924520000|2024-11-06 20:22:00|200918.3|200793.3|200910.6|200785.6|200921.8|200796.8|200901|200776|24
1730924530000|2024-11-06 20:22:10|200922.3|200797.3|200923.6|200798.6|200925.9|200800.9|200917.9|200792.9|24
1730924540000|2024-11-06 20:22:20|200921.2|200796.2|200919.1|200794.1|200927.3|200802.3|200915.7|200790.7|23
1730924550000|2024-11-06 20:22:30|200918.5|200793.5|200929.7|200804.7|200941.7|200816.7|200908.5|200783.5|22
1730924560000|2024-11-06 20:22:40|200929.9|200804.9|200923.5|200798.5|200944.1|200819.1|200912.3|200787.3|17
1730924570000|2024-11-06 20:22:50|200946.7|200821.7|200922.9|200797.9|200947.5|200822.5|200919.9|200794.9|19
1730924580000|2024-11-06 20:23:00|200927.4|200802.4|200913.6|200788.6|200938.5|200813.5|200913.6|200788.6|24
1730924590000|2024-11-06 20:23:10|200913.9|200788.9|200924|200799|200940.2|200815.2|200911.2|200786.2|12
1730924600000|2024-11-06 20:23:20|200923.7|200798.7|200925.1|200800.1|200927.1|200802.1|200915.8|200790.8|23
1730924610000|2024-11-06 20:23:30|200923.6|200798.6|200922.7|200797.7|200927.4|200802.4|200918.1|200793.1|14
1730924620000|2024-11-06 20:23:40|200910.2|200785.2|200851.1|200726.1|200910.2|200785.2|200850.2|200725.2|14
1730924630000|2024-11-06 20:23:50|200848.5|200723.5|200865.3|200740.3|200865.7|200740.7|200847.5|200722.5|29
1730924640000|2024-11-06 20:24:00|200868.4|200743.4|200907.9|200782.9|200916.1|200790.2|200860.7|200723.7|30
1730924650000|2024-11-06 20:24:10|200908.6|200783.6|200900.9|200775.9|200908.6|200783.6|200883.8|200758.8|26
1730924660000|2024-11-06 20:24:20|200901.2|200776.2|200904.6|200779.6|200905.7|200780.7|200899.2|200774.2|11
1730924670000|2024-11-06 20:24:30|200904.1|200779.1|200883.1|200758.1|200904.3|200779.3|200882.6|200757.6|5
1730924680000|2024-11-06 20:24:40|200885.4|200760.4|200882.8|200757.8|200885.9|200760.9|200881.2|200756.2|13
1730924690000|2024-11-06 20:24:50|200882.3|200757.3|200883.7|200758.7|200883.7|200758.7|200878.5|200753.5|10
1730924700000|2024-11-06 20:25:00|200883.9|200758.9|200885.5|200760.5|200885.5|200760.5|200880.8|200755.8|10
1730924710000|2024-11-06 20:25:10|200878.9|200753.9|200884.4|200759.4|200884.4|200759.4|200878.9|200753.9|8
1730924720000|2024-11-06 20:25:20|200881.2|200756.2|200887.9|200762.9|200914|200789|200877.7|200752.7|15
1730924730000|2024-11-06 20:25:30|200885.5|200760.5|200884.4|200759.4|200885.8|200760.8|200884.1|200759.1|8
1730924740000|2024-11-06 20:25:40|200882.2|200757.2|200890.5|200765.5|200890.5|200765.5|200881.5|200756.5|9
1730924750000|2024-11-06 20:25:50|200891.2|200766.2|200884.1|200759.1|200891.2|200766.2|200878.5|200753.5|15
1730924760000|2024-11-06 20:26:00|200886.1|200761.1|200882.9|200757.9|200888|200763|200882.9|200757.9|14
1730924770000|2024-11-06 20:26:10|200882.5|200757.5|200886.2|200761.2|200887|200762|200882.4|200757.4|12
1730924780000|2024-11-06 20:26:20|200886.7|200761.7|200883.4|200758.4|200886.7|200761.7|200880.5|200755.5|8
1730924790000|2024-11-06 20:26:30|200883.1|200758.1|200870.7|200745.7|200883.1|200758.1|200870.7|200745.7|7
1730924800000|2024-11-06 20:26:40|200877|200752|200877|200752|200882.7|200757.7|200872.9|200747.9|12
1730924810000|2024-11-06 20:26:50|200884.2|200759.2|200883.1|200758.1|200886.8|200761.8|200877.2|200752.2|9
1730924820000|2024-11-06 20:27:00|200882.8|200757.8|200954.5|200829.5|200967.6|200842.6|200881.3|200756.3|18
1730924830000|2024-11-06 20:27:10|200954.9|200829.9|200961.4|200836.4|200965|200840|200947.9|200822.9|20
1730924840000|2024-11-06 20:27:20|200963.1|200838.1|200957.8|200832.8|200963.1|200838.1|200957.8|200832.8|9
1730924850000|2024-11-06 20:27:30|200958.1|200833.1|200954.8|200829.8|200958.1|200833.1|200954.5|200829.5|7
1730924860000|2024-11-06 20:27:40|200955.1|200830.1|200960.3|200835.3|200960.3|200835.3|200954.8|200829.8|6
1730924870000|2024-11-06 20:27:50|200959.8|200834.8|200960.1|200835.1|200960.3|200835.3|200959.1|200834.1|8
1730924880000|2024-11-06 20:28:00|200960.7|200835.7|200961|200836|200961|200836|200960.7|200835.7|2
1730924890000|2024-11-06 20:28:10|200960.8|200835.8|200947.7|200822.7|200964.5|200839.5|200947.1|200822.1|14
1730924900000|2024-11-06 20:28:20|200947.9|200822.9|200947.7|200822.7|200947.9|200822.9|200947.4|200822.4|3
1730924910000|2024-11-06 20:28:30|200954.3|200829.3|200958.5|200833.5|200960.9|200835.9|200954.3|200829.3|11
1730924920000|2024-11-06 20:28:40|200958.3|200833.3|200920.5|200795.5|200958.3|200833.3|200916.5|200791.5|10
1730924930000|2024-11-06 20:28:50|200916.3|200791.3|200908.7|200783.7|200917.3|200792.3|200907.4|200782.4|8
1730924940000|2024-11-06 20:29:00|200911.5|200786.5|200929.8|200804.8|200948.2|200823.2|200911.1|200786.1|15
1730924950000|2024-11-06 20:29:10|200926.5|200801.5|201012.9|200887.9|201020.1|200895.1|200912.7|200801.5|15
1730924960000|2024-11-06 20:29:20|201012.7|200887.7|201012.4|200887.4|201012.7|200887.7|201012.4|200887.4|2
1730924970000|2024-11-06 20:29:30|201012.1|200887.1|201011.8|200886.8|201012.4|200887.4|201009.3|200884.3|5
1730924980000|2024-11-06 20:29:40|201011.3|200886.3|201023.6|200898.6|201050.5|200925.5|201011.3|200886.3|16
1730924990000|2024-11-06 20:29:50|201023.3|200898.3|201025.7|200900.7|201043.8|200918.8|201023.3|200898.3|10
1730925000000|2024-11-06 20:30:00|201043.5|200918.5|201024.5|200899.5|201043.5|200918.5|201024.2|200899.2|21
1730925010000|2024-11-06 20:30:10|201027.8|200902.8|200981.4|200856.4|201030.9|200905.9|200981.4|200856.4|17
1730925020000|2024-11-06 20:30:20|200987.7|200862.7|200989.9|200864.9|200991.8|200866.8|200987.7|200862.7|9
1730925030000|2024-11-06 20:30:30|200990.1|200865.1|200994.5|200869.5|200994.5|200869.5|200989.4|200864.4|7
1730925040000|2024-11-06 20:30:40|200995.2|200870.2|200988.6|200863.6|200996.8|200871.8|200988.6|200863.6|12
1730925050000|2024-11-06 20:30:50|200989.2|200864.2|201006.6|200881.6|201014|200889|200989|200864|11
1730925060000|2024-11-06 20:31:00|201007.1|200882.1|201009.3|200884.3|201009.3|200884.3|201007|200882|5
1730925070000|2024-11-06 20:31:10|201009.4|200884.4|201009|200884|201009.4|200884.4|201009|200884|2
1730925080000|2024-11-06 20:31:20|201007.4|200882.4|201006.4|200881.4|201013.9|200888.9|201002.3|200877.3|11
1730925090000|2024-11-06 20:31:30|201005.6|200880.6|201002.4|200877.4|201009.2|200884.2|201002.1|200877.1|11
1730925100000|2024-11-06 20:31:40|201002.8|200877.8|201005|200880|201005.5|200880.5|201001.6|200876.6|6
1730925110000|2024-11-06 20:31:50|201005.5|200880.5|201004.4|200879.4|201005.5|200880.5|201001.6|200876.6|6
1730925120000|2024-11-06 20:32:00|201010.8|200885.8|201128.8|201003.1|201150|201025|201005.3|200880.3|18
1730925130000|2024-11-06 20:32:10|201129.1|201005.8|201127.1|201001.4|201134|201008.3|201126.4|201000.7|13
1730925140000|2024-11-06 20:32:20|201126.7|201001.1|201129.9|201004.3|201131.9|201006.3|201126.4|201000.7|8
1730925150000|2024-11-06 20:32:30|201130.6|201004.9|201132.5|201006.8|201132.5|201006.8|201128.4|201002.4|10
1730925160000|2024-11-06 20:32:40|201134.1|201008.1|201133.8|201008.1|201134.1|201008.1|201133.1|201007.5|5
1730925170000|2024-11-06 20:32:50|201137.1|201011.5|201153.3|201027.7|201157.1|201031.3|201132.3|201006.6|13
1730925180000|2024-11-06 20:33:00|201153.7|201028|201166.9|201041.9|201167.7|201042.7|201138.5|201013.5|18
1730925190000|2024-11-06 20:33:10|201164.2|201039.2|201134.1|201009.1|201166.8|201041.8|201113.6|200988.6|21
1730925200000|2024-11-06 20:33:20|201133.9|201008.9|201155|201030|201157.6|201032.6|201130.3|201005.3|23
1730925210000|2024-11-06 20:33:30|201154.7|201029.7|201150.3|201025.3|201161.4|201036.4|201148.3|201023.3|25
1730925220000|2024-11-06 20:33:40|201154.1|201029.1|201195.5|201070.5|201201.6|201076.6|201154.1|201029.1|16
1730925230000|2024-11-06 20:33:50|201195.3|201070.3|201203.8|201078.8|201203.8|201078.8|201194.3|201069.3|10
1730925240000|2024-11-06 20:34:00|201197|201072|201200|201075|201200.4|201075.4|201181|201056|19
1730925250000|2024-11-06 20:34:10|201198.2|201073.2|201197.3|201072.3|201198.8|201073.8|201196.7|201071.7|11
1730925260000|2024-11-06 20:34:20|201197|201072|201198.5|201073.5|201202.1|201077.1|201196.1|201071.1|12
1730925270000|2024-11-06 20:34:30|201198.1|201073.1|201192.6|201067.6|201202.2|201077.2|201169.2|201044.2|16
1730925280000|2024-11-06 20:34:40|201192.9|201067.9|201165|201040|201193.1|201068.1|201153.1|201028.1|14
1730925290000|2024-11-06 20:34:50|201165.1|201040.1|201162.9|201037.9|201165.1|201040.1|201160|201035|11
1730925300000|2024-11-06 20:35:00|201161.9|201036.9|201161.9|201036.9|201165|201040|201155.6|201030.6|21
1730925310000|2024-11-06 20:35:10|201161.8|201036.8|201158.8|201033.8|201163.2|201038.2|201158.8|201033.8|12
1730925320000|2024-11-06 20:35:20|201159.1|201034.1|201155.8|201030.8|201159.1|201034.1|201145|201020|15
1730925330000|2024-11-06 20:35:30|201155.9|201030.9|201176.7|201051.7|201176.7|201074.5|201119.1|201023.8|24
1730925340000|2024-11-06 20:35:40|201173.9|201048.9|201182.5|201049.4|201198|201099|201145.3|201038.5|26
1730925350000|2024-11-06 20:35:50|201178.9|201045.7|201168.7|201036|201183.8|201050.9|201140.2|201015.2|19
1730925360000|2024-11-06 20:36:00|201142.2|201017.2|201144.2|201019.2|201171.2|201038.7|201135|201010|29
1730925370000|2024-11-06 20:36:10|201143.8|201018.8|201146.2|201021.2|201150.7|201025.7|201142.2|201017.2|24
1730925380000|2024-11-06 20:36:20|201149.3|201024.3|201144.4|201019.4|201149.5|201024.5|201144.2|201019.2|14
1730925390000|2024-11-06 20:36:30|201127.3|201077.3|201128.1|201078.1|201144.9|201078.1|201127.3|201019.2|11
1730925400000|2024-11-06 20:36:40|201124.6|201074.6|201186.4|201061.4|201189.7|201126.9|201110.1|201058.3|14
1730925410000|2024-11-06 20:36:50|201183.1|201058.1|201178.8|201053.8|201190.5|201065.5|201175.4|201050.4|17
1730925420000|2024-11-06 20:37:00|201175.8|201050.8|201180.4|201055.4|201194.6|201069.6|201175.8|201050.8|33
1730925430000|2024-11-06 20:37:10|201179.9|201054.9|201173.8|201048.8|201188.3|201063.3|201173.7|201048.7|13
1730925440000|2024-11-06 20:37:20|201173.5|201048.5|201160.3|201110.3|201182.1|201122.8|201157.2|201047.5|14
1730925450000|2024-11-06 20:37:30|201164.8|201114.8|201206.7|201081.7|201233|201125.9|201150.2|201059|14
1730925460000|2024-11-06 20:37:40|201205.4|201080.4|201200.3|201075.3|201205.4|201080.4|201191.5|201066.5|11
1730925470000|2024-11-06 20:37:50|201197.3|201072.3|201201.4|201076.4|201202.2|201077.2|201189.8|201064.8|21
1730925480000|2024-11-06 20:38:00|201200.8|201075.8|201188.8|201063.8|201239.4|201114.4|201147.9|201040.3|15
1730925490000|2024-11-06 20:38:10|201188.6|201063.6|201169.3|201119.3|201195.8|201129.4|201169.1|201062.6|9
1730925500000|2024-11-06 20:38:20|201179.4|201129.4|201191|201066|201191|201131.1|201167.8|201066|8
1730925510000|2024-11-06 20:38:30|201188.2|201063.2|201190.2|201065.2|201196.7|201071.7|201188|201063|6
1730925520000|2024-11-06 20:38:40|201215.6|201090.6|201213.8|201088.8|201224.4|201099.4|201213.8|201088.8|6
1730925530000|2024-11-06 20:38:50|201213.5|201088.5|201164.6|201039.6|201213.5|201088.5|201164.5|201039.5|23
1730925540000|2024-11-06 20:39:00|201164.8|201039.8|201164.9|201039.9|201168.8|201043.8|201164.8|201039.8|8
1730925550000|2024-11-06 20:39:10|201164.6|201039.6|201172.6|201047.6|201173.1|201048.1|201157.7|201032.7|12
1730925560000|2024-11-06 20:39:20|201166.1|201041.1|201171.2|201046.2|201173.8|201048.8|201163|201038|11
1730925570000|2024-11-06 20:39:30|201171.4|201046.4|201168|201043|201171.4|201046.4|201167.7|201042.7|5
1730925580000|2024-11-06 20:39:40|201167.2|201042.2|201170.6|201045.6|201171.8|201046.8|201165.3|201040.3|9
1730925590000|2024-11-06 20:39:50|201170.8|201045.8|201167.2|201042.2|201170.8|201045.8|201167.2|201042.2|4
1730925600000|2024-11-06 20:40:00|201166.5|201041.5|201158.1|201033.1|201166.7|201071.3|201089.3|200964.3|14
1730925610000|2024-11-06 20:40:10|201152.8|201027.8|201161.2|201036.2|201161.2|201036.2|201152.8|201027.8|12
1730925620000|2024-11-06 20:40:20|201161.5|201036.5|201160.9|201035.9|201161.5|201036.5|201153.9|201028.9|14
1730925630000|2024-11-06 20:40:30|201160.4|201035.4|201158.7|201033.7|201160.4|201035.4|201158.1|201033.1|9
1730925640000|2024-11-06 20:40:40|201159.4|201034.4|201164.3|201039.3|201166|201041|201156.7|201031.7|7
1730925650000|2024-11-06 20:40:50|201164.8|201039.8|201165.1|201040.1|201165.8|201040.8|201160.5|201035.5|9
1730925660000|2024-11-06 20:41:00|201165.3|201040.3|201164.5|201039.5|201165.3|201040.3|201164.5|201039.5|2
1730925670000|2024-11-06 20:41:10|201161.9|201036.9|201165.1|201040.1|201165.1|201040.1|201161.9|201036.9|2
1730925680000|2024-11-06 20:41:20|201162.5|201037.5|201165.9|201040.9|201165.9|201040.9|201142|201017|8
1730925690000|2024-11-06 20:41:30|201147.9|201022.9|201144.3|201019.3|201163.5|201038.5|201144.3|201019.3|4
1730925700000|2024-11-06 20:41:40|201162.7|201037.7|201167.7|201042.7|201167.7|201042.7|201162.4|201037.4|5
1730925710000|2024-11-06 20:41:50|201164.3|201039.3|201164.3|201039.3|201164.5|201039.5|201145.8|201020.8|4
1730925720000|2024-11-06 20:42:00|201145.8|201020.8|201146.5|201021.5|201164|201039|201141.5|201016.5|8
1730925730000|2024-11-06 20:42:10|201127.2|201077.2|201146.4|201021.4|201146.4|201077.6|201122.4|201018.4|6
1730925740000|2024-11-06 20:42:20|201146.2|201021.2|201108|201058|201146.2|201077|201108|201005.9|7
1730925750000|2024-11-06 20:42:30|201126.5|201001.5|201107.7|201057.7|201163.7|201057.7|201107.7|201001.5|10
1730925760000|2024-11-06 20:42:40|201163.7|201038.7|201137.3|201012.3|201163.7|201038.7|201137.3|201012.3|6
1730925770000|2024-11-06 20:42:50|201137.7|201012.7|201108.8|200983.8|201144.7|201019.7|201108|200983|12
1730925780000|2024-11-06 20:43:00|201111.7|200986.7|201107.7|200982.7|201112.5|200987.5|201107.5|200982.5|5
1730925790000|2024-11-06 20:43:10|201104.8|200979.8|201070|200945|201104.8|201006.8|201056.8|200942|12
1730925800000|2024-11-06 20:43:20|201070.1|200945.1|201051.6|201001.6|201070.3|201001.6|201051.6|200945.1|3
1730925810000|2024-11-06 20:43:30|201048.5|200998.5|201082.1|200957.1|201084.2|200998.5|201048.5|200941.7|11
1730925820000|2024-11-06 20:43:40|201079.3|200954.3|201083.4|200958.4|201084.7|200959.7|201079.3|200954.3|17
1730925830000|2024-11-06 20:43:50|201083.1|200958.1|201083.6|200958.6|201083.6|200958.6|201082.9|200957.9|6
1730925840000|2024-11-06 20:44:00|201064.6|200939.6|201062.9|200937.9|201083.4|200958.4|201062.8|200937.8|15
1730925850000|2024-11-06 20:44:10|201062.8|200937.8|201065.9|200940.9|201087.1|200962.1|201062|200937|19
1730925860000|2024-11-06 20:44:20|201066.1|200941.1|201066.8|200941.8|201088|200963|201062.9|200937.9|23
1730925870000|2024-11-06 20:44:30|201067.2|200942.2|201069.3|200944.3|201073.8|201004.5|201051|200942.2|9
1730925880000|2024-11-06 20:44:40|201072.1|200947.1|201056.5|201006.5|201072.3|201011.4|201055.4|200947.1|7
1730925890000|2024-11-06 20:44:50|201076.5|200951.5|201065.5|200940.5|201087.1|201019.8|201049.3|200924.3|9
1730925900000|2024-11-06 20:45:00|201029.3|200979.3|201053.6|200928.6|201065.1|200979.3|201019.8|200917.4|15
1730925910000|2024-11-06 20:45:10|201052.1|200927.1|201028.1|200903.1|201056.4|200931.4|201016.2|200891.2|10
1730925920000|2024-11-06 20:45:20|201029.6|200904.6|201035.9|200910.9|201047.2|200937.1|200987.1|200899.8|15
1730925930000|2024-11-06 20:45:30|201036.1|200911.1|201025.8|200900.8|201036.1|200911.1|201006.4|200881.4|6
1730925940000|2024-11-06 20:45:40|201025.6|200900.6|201091|200965.3|201103.7|200978.7|201025.6|200900.6|21
1730925950000|2024-11-06 20:45:50|201090.7|200965.7|201091|200965.7|201091|200965.7|201090|200964.7|5
1730925960000|2024-11-06 20:46:00|201090.3|200965|201166.4|201035.7|201172.2|201047.2|201086|200960.4|16
1730925970000|2024-11-06 20:46:10|201166.7|201036.1|201160.5|201032|201166.7|201036.1|201159.8|201029.5|12
1730925980000|2024-11-06 20:46:20|201160.8|201033|201170.5|201045.5|201180.5|201055.5|201155.7|201027.2|20
1730925990000|2024-11-06 20:46:30|201170.1|201045.1|201132.5|201005.3|201173.5|201048.5|201132.5|201005.3|7
1730926000000|2024-11-06 20:46:40|201132.9|201004.9|201136|201008.4|201136.3|201008.7|201132.2|201004.9|11
1730926010000|2024-11-06 20:46:50|201135.7|201008.1|201133.2|201006|201135.7|201008.1|201129.3|201002|14
1730926020000|2024-11-06 20:47:00|201130|201002.7|201024.3|200897.6|201130.2|201002.7|201006|200881|19
1730926030000|2024-11-06 20:47:10|201025|200898.3|201004.2|200879.2|201049.7|200942.2|200990.6|200860.6|21
1730926040000|2024-11-06 20:47:20|201001.3|200876.3|201006.2|200881.2|201015.3|200947.7|200986.9|200876.3|8
1730926050000|2024-11-06 20:47:30|200986.8|200936.8|201047.8|200922.8|201072.5|200957.8|200982.2|200878.9|19
1730926060000|2024-11-06 20:47:40|201048.1|200923.1|201056.3|200931.3|201057.3|200932.3|201045.1|200920.1|15
1730926070000|2024-11-06 20:47:50|201056.8|200931.8|201067.1|200942.1|201069|200944|201056.8|200931.8|10
1730926080000|2024-11-06 20:48:00|201063.4|200938.4|201003.8|200878.8|201067.2|200942.2|201003.1|200878.1|22
1730926090000|2024-11-06 20:48:10|201004.1|200879.1|201004.2|200879.2|201004.2|200879.2|201004.1|200879.1|2
1730926100000|2024-11-06 20:48:20|201003.8|200878.8|201007.8|200882.8|201007.8|200882.8|201002.1|200877.1|8
1730926110000|2024-11-06 20:48:30|201007.4|200882.4|201004.8|200879.8|201008.2|200883.2|201003.7|200878.7|10
1730926120000|2024-11-06 20:48:40|201004.7|200879.7|200988.3|200863.3|201004.7|200879.7|200988.3|200863.3|11
1730926130000|2024-11-06 20:48:50|200988|200863|200968.4|200843.4|200988|200863|200967.2|200842.2|16
1730926140000|2024-11-06 20:49:00|200968.2|200843.2|200962.9|200837.9|200968.7|200843.7|200962.9|200837.9|11
1730926150000|2024-11-06 20:49:10|200962.6|200837.6|200963.4|200838.4|200963.4|200838.4|200962.6|200837.6|3
1730926160000|2024-11-06 20:49:20|200955.5|200830.5|200933.8|200808.8|200955.5|200830.5|200933.8|200808.8|16
1730926170000|2024-11-06 20:49:30|200934.8|200809.8|200873.2|200823.2|200934.8|200823.2|200857.4|200804.8|10
1730926180000|2024-11-06 20:49:40|200864|200814|200886|200761|200925.2|200825.6|200851.1|200726.1|25
1730926190000|2024-11-06 20:49:50|200880.3|200755.3|200877.5|200827.5|200887.7|200827.5|200877.5|200754.1|18
1730926200000|2024-11-06 20:50:00|200929.2|200804.2|200927.9|200802.9|200930.3|200805.3|200924|200799|26
1730926210000|2024-11-06 20:50:10|200923.8|200798.8|200926.2|200801.2|200928.8|200803.8|200922.5|200797.5|25
1730926220000|2024-11-06 20:50:20|200923.3|200798.3|200935.2|200810.2|200937|200827.8|200868.9|200798.3|15
1730926230000|2024-11-06 20:50:30|200935.3|200810.3|200921.4|200796.4|200942.5|200817.5|200917.2|200792.2|26
1730926240000|2024-11-06 20:50:40|200919.1|200794.1|200922.4|200797.4|200943.4|200818.4|200919.1|200794.1|37
1730926250000|2024-11-06 20:50:50|200922.5|200797.5|200946.2|200821.2|200965.2|200840.2|200922.5|200797.5|12
1730926260000|2024-11-06 20:51:00|200949.1|200824.1|200935.6|200885.6|200989.2|200890.8|200932.9|200824.1|21
1730926270000|2024-11-06 20:51:10|200940.2|200890.2|200976.2|200851.2|200996.6|200890.8|200933.3|200850|18
1730926280000|2024-11-06 20:51:20|200975.4|200850.4|200974|200849|200980.1|200855.1|200974|200849|11
1730926290000|2024-11-06 20:51:30|200974.6|200849.6|200988.2|200863.2|200991.7|200866.7|200971.6|200846.6|15
1730926300000|2024-11-06 20:51:40|200971.3|200846.3|200974.7|200849.7|200992.5|200867.5|200970.8|200845.8|11
1730926310000|2024-11-06 20:51:50|200974.2|200849.2|200936.9|200886.9|200974.2|200886.9|200930.7|200849.2|5
1730926320000|2024-11-06 20:52:00|200932.6|200882.6|200936.3|200886.3|200936.3|200886.3|200932.6|200882.6|4
1730926330000|2024-11-06 20:52:10|200993.4|200868.4|200991|200866|200994.2|200869.2|200987.2|200862.2|12
1730926340000|2024-11-06 20:52:20|200991.2|200866.2|200916.4|200791.4|200995.9|200870.9|200907.3|200782.3|25
1730926350000|2024-11-06 20:52:30|200915.2|200790.2|200890.6|200765.6|200928.5|200803.5|200877.1|200752.1|12
1730926360000|2024-11-06 20:52:40|200890.4|200765.4|200892.9|200767.9|200892.9|200801.1|200851.1|200764.6|12
1730926370000|2024-11-06 20:52:50|200892.6|200767.6|200894.2|200769.2|200894.2|200769.2|200891.8|200766.8|6
1730926380000|2024-11-06 20:53:00|200893.9|200768.9|200898.3|200773.3|200898.3|200773.3|200874.8|200749.8|14
1730926390000|2024-11-06 20:53:10|200895.3|200770.3|200894.8|200769.8|200895.3|200770.3|200890.2|200765.2|8
1730926400000|2024-11-06 20:53:20|200894.5|200769.5|200887.2|200762.2|200894.5|200769.5|200886.5|200761.5|9
1730926410000|2024-11-06 20:53:30|200886.9|200761.9|200890.5|200765.5|200890.5|200765.5|200886.9|200761.9|3
1730926420000|2024-11-06 20:53:40|200890.8|200765.8|200892.5|200767.5|200892.5|200767.5|200890.8|200765.8|11
1730926430000|2024-11-06 20:53:50|200872.7|200747.7|200984.7|200859.7|200999.3|200874.3|200872.7|200747.7|15
1730926440000|2024-11-06 20:54:00|200984.9|200859.9|200992.3|200867.3|201028.5|200923.2|200970.5|200845.5|13
1730926450000|2024-11-06 20:54:10|200992.2|200867.2|200992.3|200867.3|200992.5|200867.5|200992.2|200867.2|5
1730926460000|2024-11-06 20:54:20|200992.5|200867.5|200993.3|200868.3|200993.3|200868.3|200992.3|200867.3|7
1730926470000|2024-11-06 20:54:30|200993|200868|200992.3|200867.3|201093|200871.3|200992.3|200821|9
1730926480000|2024-11-06 20:54:40|200992.5|200867.5|201020.1|200895.1|201020.4|200895.4|200992.3|200867.3|13
1730926490000|2024-11-06 20:54:50|201020.6|200895.6|201020|200895|201020.6|200895.6|201016.1|200891.1|9
1730926500000|2024-11-06 20:55:00|201019.8|200894.8|200965|200840|201020.3|200899.2|200942.7|200821.9|20
1730926510000|2024-11-06 20:55:10|200964.6|200839.6|200964.9|200839.9|200969.5|200844.5|200960.7|200835.7|16
1730926520000|2024-11-06 20:55:20|200964.4|200839.4|200964.1|200839.1|200965.2|200840.2|200963.8|200838.8|6
1730926530000|2024-11-06 20:55:30|200961|200836|200965.2|200840.2|200965.2|200840.2|200961|200836|5
1730926540000|2024-11-06 20:55:40|200965|200840|200977|200852|200994.7|200869.7|200965|200840|12
1730926550000|2024-11-06 20:55:50|200976.6|200851.6|200979.2|200854.2|200980|200855|200975.3|200850.3|17
1730926560000|2024-11-06 20:56:00|200979.4|200854.4|200976.7|200851.7|200979.7|200854.7|200976.7|200851.7|10
1730926570000|2024-11-06 20:56:10|200977.8|200852.8|200977.4|200852.4|200978.2|200853.2|200977.4|200852.4|6
1730926580000|2024-11-06 20:56:20|200977.7|200852.7|200971.6|200846.6|201045|200852.8|200971.6|200772|9
1730926590000|2024-11-06 20:56:30|200974.2|200849.2|200974.7|200849.7|200974.7|200849.7|200970.6|200845.6|9
1730926600000|2024-11-06 20:56:40|200974.6|200849.6|200975.1|200850.1|200977.4|200852.4|200974.2|200849.2|10
1730926620000|2024-11-06 20:57:00|200975.2|200850.2|200974.4|200849.4|200975.2|200850.2|200974.1|200849.1|6
1730926630000|2024-11-06 20:57:10|200973.4|200848.4|200973.9|200848.9|200974.4|200849.4|200970.7|200845.7|11
1730926640000|2024-11-06 20:57:20|200974.4|200849.4|200971.4|200846.4|200974.7|200849.7|200971.4|200846.4|8
1730926650000|2024-11-06 20:57:30|200974.4|200849.4|200952.5|200902.5|201015.6|200906.4|200941.8|200849.4|13
1730926660000|2024-11-06 20:57:40|200943.5|200893.5|200951.5|200901.5|200953.5|200903.5|200941.4|200891.4|5
1730926670000|2024-11-06 20:57:50|200941.2|200891.2|200971.3|200846.3|200971.3|200904.8|200941.2|200846.3|6
1730926680000|2024-11-06 20:58:00|200964.8|200839.8|200973.6|200848.6|200978.4|200853.4|200964.8|200839.8|4
1730926690000|2024-11-06 20:58:10|200973.7|200848.7|200992.6|200867.6|200992.6|200867.6|200966.3|200841.3|6
1730926700000|2024-11-06 20:58:20|201002.3|200877.3|200965.5|200915.5|201002.3|200915.5|200965.5|200859.7|7
1730926710000|2024-11-06 20:58:30|200986|200861|200986|200861|200986|200861|200986|200861|1
1730926720000|2024-11-06 20:58:40|200998.3|200873.3|201026.4|200901.4|201026.4|200943.6|200979.1|200873.3|16
1730926730000|2024-11-06 20:58:50|201029.5|200904.5|201031.8|200906.8|201034.6|200909.6|201029.4|200904.4|8
1730926740000|2024-11-06 20:59:00|201031.7|200906.7|201028.5|200903.5|201050|200925|201028.5|200903.5|6
1730926750000|2024-11-06 20:59:10|201031.3|200906.3|201030.9|200905.9|201031.3|200960.9|201010.9|200905.9|3
1730926760000|2024-11-06 20:59:20|201036.8|200911.8|201002.2|200952.2|201036.8|200952.2|200999.9|200896|5
1730926770000|2024-11-06 20:59:30|200998.9|200948.9|201014.3|200889.3|201014.7|200948.9|200949.8|200866.8|15
1730926780000|2024-11-06 20:59:40|201014.5|200889.5|200938.7|200888.7|201014.5|200896.4|200927.4|200850.8|20
1730926790000|2024-11-06 20:59:50|200949.6|200899.6|200989.6|200864.6|201003.6|200899.6|200949.6|200864.4|13
1730926800000|2024-11-06 21:00:00|201010.8|200885.8|201079.9|200919.6|201091.6|200945|200993|200868|26
1730926810000|2024-11-06 21:00:10|201081.2|200919.3|201098.4|200961.1|201126.8|201001.8|201080.5|200918.8|17
1730926820000|2024-11-06 21:00:20|201100.5|200963.3|201139.7|201014.7|201139.7|201014.7|201100.5|200963.3|9
1730926830000|2024-11-06 21:00:30|201139.8|201014.8|201136.1|201011.1|201139.8|201014.8|201136.1|201011.1|2
1730926840000|2024-11-06 21:00:40|201136|201011|201137.6|201012.6|201138.4|201013.4|201133.9|201008.9|5
1730926850000|2024-11-06 21:00:50|201133.9|201008.9|201138.2|201013.2|201138.2|201013.2|201133.9|201008.9|3
1730926860000|2024-11-06 21:01:00|201134.4|201009.4|201027.1|200897.1|201136.5|201011.5|201027.1|200894.5|21
1730926870000|2024-11-06 21:01:10|201037.4|200912.4|201035.7|200910.7|201040.6|200915.6|201035.4|200902.3|6
1730926880000|2024-11-06 21:01:20|201034.1|200909.1|200995.6|200868.5|201034.1|200909.1|200994.8|200865.9|6
1730926890000|2024-11-06 21:01:30|201000.4|200873.7|200991.7|200865|201000.4|200873.7|200991.7|200865|5
1730926900000|2024-11-06 21:01:40|201007.3|200879.9|201062.9|200937.9|201069|200942.4|201007.3|200879.9|13
1730926910000|2024-11-06 21:01:50|201066.9|200941.9|201071.3|200946.3|201096.2|200967.7|201066.9|200941.9|12
1730926940000|2024-11-06 21:02:20|201152.4|200876.7|201152.4|200876.7|201152.4|200876.7|201152.4|200876.7|1
1730926950000|2024-11-06 21:02:30|201094.6|200959.6|201096.9|200964.2|201097.8|200966.1|201088.9|200954.8|15
1730926960000|2024-11-06 21:02:40|201099|200966|201154.5|201029.5|201154.5|201029.5|201094.4|200961.8|11
1730926970000|2024-11-06 21:02:50|201154.1|201029.1|201180.3|201055.3|201180.3|201055.3|201152|201027|7
1730926980000|2024-11-06 21:03:00|201182|201057|201185.4|201060.4|201186.3|201061.3|201177.2|201052.2|10
1730926990000|2024-11-06 21:03:10|201178.9|201053.9|201244.1|201119.1|201244.1|201119.1|201178.9|201053.9|9
1730927000000|2024-11-06 21:03:20|201253.4|201128.4|201185.2|201051.7|201253.4|201128.4|201185.2|201051.7|15
1730927010000|2024-11-06 21:03:30|201185.5|201051.9|201184.5|201046.1|201186.6|201052.6|201180.1|201041.2|9
1730927020000|2024-11-06 21:03:40|201185.7|201044.9|201185.5|201045.9|201189|201055.6|201185.2|201044.9|9
1730927030000|2024-11-06 21:03:50|201186.9|201045.8|201183.4|201047|201193.1|201060.7|201181.3|201042.3|18
1730927040000|2024-11-06 21:04:00|201181.2|201044.8|201184.8|201048.2|201184.8|201048.2|201181.2|201044.7|3
1730927050000|2024-11-06 21:04:10|201204.4|201066.5|201190.6|201064.6|201204.4|201074.3|201181.4|201048.6|18
1730927060000|2024-11-06 21:04:20|201193|201057.5|201183.8|201050.9|201193|201057.5|201180.7|201047.8|5
1730927070000|2024-11-06 21:04:30|201186.7|201053.8|201182.7|201049.7|201189.9|201055.3|201182.7|201049.2|10
1730927080000|2024-11-06 21:04:40|201191.2|201058.1|201182.4|201049.3|201192.2|201059.1|201182.4|201049.3|15
1730927090000|2024-11-06 21:04:50|201182.5|201049.4|201185|201049.8|201190.4|201057.4|201181|201047.9|13
1730927100000|2024-11-06 21:05:00|201184|201050.2|201161.5|201034|201189.3|201055.6|201161.5|201034|12
1730927110000|2024-11-06 21:05:10|201164.2|201036.6|201162.6|201036|201167|201040.4|201162.6|201036|5
1730927130000|2024-11-06 21:05:30|201165.3|201038.7|201161.6|201036.6|201165.3|201040|201161.6|201036.6|5
1730927140000|2024-11-06 21:05:40|201164.3|201039.3|201140.6|201003.5|201164.3|201039.3|201133.8|200999.5|9
1730927150000|2024-11-06 21:05:50|201137|200999.9|201137.9|201003|201137.9|201003|201135.2|200999.9|3
1730927160000|2024-11-06 21:06:00|201135.6|201000.6|201138.6|201003|201138.6|201003|201135.6|201000.6|3
1730927170000|2024-11-06 21:06:10|201136|201000.4|201132.2|201003|201137.9|201006.4|201132.2|201000.4|4
1730927180000|2024-11-06 21:06:20|201134.6|201005.5|201131.4|201002.3|201134.6|201005.5|201131.4|201002.3|2
1730927190000|2024-11-06 21:06:30|201134.4|201005.2|201133.7|201006.2|201134.4|201006.3|201131.4|201005.2|3
1730927200000|2024-11-06 21:06:40|201131.5|201004.1|201131.5|201004.1|201131.5|201004.1|201131.5|201004.1|1
1730927210000|2024-11-06 21:06:50|201130.9|201005|201130.9|201005|201130.9|201005|201130.9|201005|1
1730927220000|2024-11-06 21:07:00|201133.8|201007.9|201136.5|201006.8|201138.4|201013.4|201105.6|200980.6|16
1730927230000|2024-11-06 21:07:10|201135.6|201008.3|201134.8|201007.6|201135.6|201008.3|201132.2|201005|3
1730927250000|2024-11-06 21:07:30|201137|201009.8|201137|201009.8|201137.7|201009.8|201137|201009|3
1730927260000|2024-11-06 21:07:40|201133|201005.8|201144.3|200982.9|201145.5|201005.8|201129.9|200982.9|8
1730927270000|2024-11-06 21:07:50|201143.6|200984.5|201115.7|200958|201144.4|200984.9|201112.9|200955.8|10
1730927280000|2024-11-06 21:08:00|201114.6|200956.8|201098.6|200931.9|201114.6|200956.8|201070.6|200917.4|20
1730927290000|2024-11-06 21:08:10|201097.9|200932.6|201099.2|200934.5|201099.9|200934.5|201097.9|200932.6|3
1730927300000|2024-11-06 21:08:20|201101.6|200936.7|201110.3|200944.9|201110.3|200948.8|201070.4|200911.2|6
1730927310000|2024-11-06 21:08:30|201109.8|200945.1|201109.8|200945.1|201109.8|200945.1|201109.8|200945.1|1
1730927320000|2024-11-06 21:08:40|201106|200941.3|201079.3|200913.5|201109|200941.4|201072.5|200911.4|5
1730927330000|2024-11-06 21:08:50|201079|200914|201109|200949.3|201109.2|200949.3|201079|200914|5
1730927340000|2024-11-06 21:09:00|201108.7|200950|201108.7|200950|201108.7|200950|201108.7|200950|1
1730927350000|2024-11-06 21:09:10|201108.1|200950.1|201108.5|200950.2|201108.6|200950.2|201108.1|200949.6|4
1730927360000|2024-11-06 21:09:20|201184.5|200872.5|201183.5|200871.5|201184.5|200872.5|201183.5|200871.5|2
1730927370000|2024-11-06 21:09:30|201103.5|200945.1|201076.3|200924.9|201103.5|200945.1|201071.8|200920.4|3
1730927380000|2024-11-06 21:09:40|201077.2|200925.3|201098.7|200933.5|201104.1|200938.9|201077.2|200925.3|3
1730927390000|2024-11-06 21:09:50|201101.4|200936.2|201099.1|200933.8|201101.4|200936.2|201099.1|200933.8|2
1730927400000|2024-11-06 21:10:00|201103.1|200937.9|201101.8|200950.9|201103.1|200950.9|201101.8|200937.9|3
1730927410000|2024-11-06 21:10:10|201101.3|200950.8|201101.3|200950.8|201101.3|200950.8|201101.3|200950.8|1
1730927420000|2024-11-06 21:10:20|201100.9|200951.2|201100.9|200951.1|201101.4|200951.2|201100.9|200951.1|4
1730927430000|2024-11-06 21:10:30|201182.4|200870.4|201109.5|200959.9|201182.4|200959.9|201098.6|200870.4|6
1730927440000|2024-11-06 21:10:40|201102.5|200952.9|201101.2|200951.2|201102.5|200952.9|201099.6|200948.4|5
1730927450000|2024-11-06 21:10:50|201104.3|200953.6|201103.6|200954.3|201104.3|200954.3|201103.6|200953.6|2
1730927460000|2024-11-06 21:11:00|201102.9|200956.9|201101.4|200951.4|201106|200956.9|201100.7|200951.1|4
1730927490000|2024-11-06 21:11:30|201183.3|200871.3|201183.3|200871.3|201183.3|200871.3|201183.3|200871.3|1
1730927500000|2024-11-06 21:11:40|201182.1|200870.1|201183|200871|201183|200871|201182.1|200870.1|4
1730927510000|2024-11-06 21:11:50|201103.3|200952.8|201103.3|200952.8|201103.3|200952.8|201103.3|200952.8|1
1730927520000|2024-11-06 21:12:00|201105.9|200955.4|201105.9|200955.4|201105.9|200955.4|201105.9|200955.4|1
1730927530000|2024-11-06 21:12:10|201107.7|200956.7|201107.7|200956.7|201107.7|200956.7|201107.7|200956.7|1
1730927540000|2024-11-06 21:12:20|201105.3|200954.3|201105.1|200954.8|201105.3|200955.1|201104.3|200954.3|3
1730927550000|2024-11-06 21:12:30|201104.3|200955.1|201104.9|200954.6|201104.9|200955.1|201104.3|200954.6|2
1730927560000|2024-11-06 21:12:40|201104.6|200957.7|201144.4|200994.4|201144.4|200994.4|201104.6|200957.7|2
1730927570000|2024-11-06 21:12:50|201142.2|200992.2|201141.6|200993.2|201143.7|200993.2|201141.6|200991.8|5
1730927580000|2024-11-06 21:13:00|201143.4|200992.4|201141.6|200993.2|201143.4|200993.2|201141.6|200992.4|2
1730927590000|2024-11-06 21:13:10|201142.8|200993|201176.8|201024.3|201178.5|201025.9|201142.8|200988.8|5
1730927600000|2024-11-06 21:13:20|201176.7|201024.5|201164.8|201018.1|201176.7|201024.5|201164.8|201017.8|4
1730927610000|2024-11-06 21:13:30|201166.1|201013.6|201168.3|201017|201169.1|201017|201166.1|201012.4|4
1730927620000|2024-11-06 21:13:40|201169.5|201016.2|201168.4|201016.6|201169.5|201016.6|201168.4|201016.2|2
1730927630000|2024-11-06 21:13:50|201169.8|201015.6|201164.4|201013|201169.8|201015.6|201164.4|201013|2
1730927640000|2024-11-06 21:14:00|201153.3|201013.5|201070.4|200917.6|201153.3|201013.5|201064.9|200917.6|11
1730927650000|2024-11-06 21:14:10|201069.1|200918.3|201056|200912.3|201070.5|200921.6|201056|200912.3|11
1730927660000|2024-11-06 21:14:20|201055.6|200912|201056.1|200912.4|201056.1|200912.4|201055.6|200912|2
1730927670000|2024-11-06 21:14:30|201055.6|200912.7|201067.9|200921.7|201070.4|200921.7|201055.6|200912.7|10
1730927690000|2024-11-06 21:14:50|201070.6|200916.5|201070.8|200916.5|201071.3|200922|201067.6|200915|7
1730927700000|2024-11-06 21:15:00|201071|200915.3|201084.6|200942.7|201084.6|200942.7|201067.6|200915.3|19
1730927710000|2024-11-06 21:15:10|201081.9|200939.9|201081.5|200939.1|201081.9|200939.9|201081.5|200939.1|3
1730927720000|2024-11-06 21:15:20|201083.5|200941.2|201079.8|200937.5|201083.5|200941.2|201079.8|200937.5|2
1730927730000|2024-11-06 21:15:30|201079.7|200937.6|201082.8|200940.6|201082.8|200940.9|201079.5|200937.6|5
1730927740000|2024-11-06 21:15:40|201085.4|200943.2|201083.8|200942.9|201087.6|200946.7|201078.9|200938|8
1730927750000|2024-11-06 21:15:50|201085.9|200945|201083.7|200942.9|201085.9|200945|201083.7|200942.9|2
1730927760000|2024-11-06 21:16:00|201085.9|200943|201085.1|200944.2|201087.6|200946.6|201080.1|200939.4|10
1730927770000|2024-11-06 21:16:10|201081.7|200940.8|201066.4|200927.3|201081.7|200940.8|201066.4|200927.3|3
1730927780000|2024-11-06 21:16:20|201075.1|200936.1|201082.4|200942.8|201086.6|200946.8|201066.8|200928|28
1730927790000|2024-11-06 21:16:30|201085.5|200945.9|201078.8|200943.9|201085.5|200950.6|201078.8|200940.1|12
1730927800000|2024-11-06 21:16:40|201080.3|200940.4|201081.9|200942.4|201084.1|200944.6|201078.9|200940.4|5
1730927810000|2024-11-06 21:16:50|201084.1|200944.6|201109.2|200975.3|201109.2|200975.3|201080.7|200942|11
1730927820000|2024-11-06 21:17:00|201107|200973|201118.8|200973.1|201130.8|200979.8|201103.9|200971.7|12
1730927830000|2024-11-06 21:17:10|201117.5|200973.6|201121.1|200974.2|201122|200974.3|201117.5|200973.6|4
1730927840000|2024-11-06 21:17:20|201124.5|200977.5|201134|200979.4|201134|200982.5|201119|200969.6|11
1730927850000|2024-11-06 21:17:30|201132.7|200981.8|201165.3|201021.9|201184.6|201051.4|201132.7|200981.8|9
1730927860000|2024-11-06 21:17:40|201163.5|201019.3|201138.7|200990|201167.2|201019.3|201138.7|200990|5
1730927870000|2024-11-06 21:17:50|201137.2|200991.2|201137.2|200988.7|201140.7|200992.2|201137.2|200988.7|4
1730927880000|2024-11-06 21:18:00|201135.9|200988.1|201131.9|200984.1|201135.9|200988.1|201131.9|200984.1|2
1730927890000|2024-11-06 21:18:10|201105.8|200961.3|201113.4|200970.2|201113.4|200970.2|201105.8|200961.3|3
1730927900000|2024-11-06 21:18:20|201109.5|200966.3|201103.1|200964.4|201111.1|200968|201098.5|200953.2|10
1730927910000|2024-11-06 21:18:30|201100.9|200962.2|201100.9|200962.2|201100.9|200962.2|201100.9|200962.2|1
1730927920000|2024-11-06 21:18:40|201104.6|200965.8|201102.2|200963.5|201104.6|200965.8|201102.2|200963.5|2
1730927950000|2024-11-06 21:19:10|201188.5|200876.5|201188.5|200876.5|201188.5|200876.5|201188.5|200876.5|1
1730927970000|2024-11-06 21:19:30|201101.4|200962.6|201101.4|200962.6|201101.4|200962.6|201101.4|200962.6|1
1730927990000|2024-11-06 21:19:50|201098.4|200965.5|201099.7|200968.5|201100.9|200968.5|201098.4|200965.5|3
1730928000000|2024-11-06 21:20:00|201102.2|200967.8|201124.6|200992.7|201133|200999.2|201102.2|200967.3|6
1730928010000|2024-11-06 21:20:10|201121.7|200989.9|201121.7|200989.9|201121.7|200989.9|201121.7|200989.9|1
1730928020000|2024-11-06 21:20:20|201121.6|200990|201121.6|200990|201121.6|200990|201121.6|200990|1
1730928030000|2024-11-06 21:20:30|201124.6|200993|201122|200990.4|201124.6|200993|201122|200990.4|2
1730928040000|2024-11-06 21:20:40|201124.4|200990.5|201123.8|200992.3|201124.4|200992.9|201121|200989.5|4
1730928050000|2024-11-06 21:20:50|201122.2|200992.2|201123.1|200992.2|201123.6|200992.2|201122.2|200992|3
1730928060000|2024-11-06 21:21:00|201123.7|200992.3|201123.1|200992.4|201123.7|200992.4|201123.1|200992.3|2
1730928070000|2024-11-06 21:21:10|201213.7|200916.4|201213.7|200916.4|201213.7|200916.4|201213.7|200916.4|1
1730928080000|2024-11-06 21:21:20|201120.2|200989.5|201120.1|200989.6|201120.2|200989.6|201120.1|200989.5|2
1730928090000|2024-11-06 21:21:30|201122.9|200992.5|201122.9|200992.5|201122.9|200992.5|201122.9|200992.5|1
1730928100000|2024-11-06 21:21:40|201120.4|200989.9|201120.4|200990|201120.4|200990|201120.4|200989.9|2
1730928110000|2024-11-06 21:21:50|201120.3|200997|201112.6|200985.9|201127.3|200997|201110|200983.4|9
1730928120000|2024-11-06 21:22:00|201112.7|200982.5|200993.6|200856.5|201112.7|200982.5|200991|200853.3|15
1730928130000|2024-11-06 21:22:10|200996.2|200859.1|200990.8|200853.7|200996.4|200859.3|200990.8|200853.7|4
1730928140000|2024-11-06 21:22:20|200988.4|200851.3|200971.9|200836.9|200993.3|200857.2|200970.1|200832.6|13
1730928160000|2024-11-06 21:22:40|200971.8|200837.1|200991.2|200834|200993.2|200839.2|200971.8|200830.4|11
1730928190000|2024-11-06 21:23:10|200988.1|200830.8|200991.4|200834.2|200991.4|200834.2|200988.1|200830.8|2
1730928200000|2024-11-06 21:23:20|200982.1|200838.8|200978.5|200838.9|200982.1|200838.9|200977.1|200834.4|4
1730928210000|2024-11-06 21:23:30|200981.4|200841.8|200878.2|200746|200981.4|200841.8|200878.2|200746|8
1730928220000|2024-11-06 21:23:40|200877.1|200747.1|200908.9|200771.7|200908.9|200771.7|200877.1|200747.1|13
1730928230000|2024-11-06 21:23:50|200905.5|200768.3|200813.1|200671.2|200905.5|200768.3|200794.9|200663.8|15
1730928240000|2024-11-06 21:24:00|200816.2|200674.3|200812.4|200659.5|200822.3|200687.4|200805.5|200658.2|7
1730928250000|2024-11-06 21:24:10|200809.2|200666.6|200820.9|200681.1|200826|200681.1|200809.2|200666.6|9
1730928260000|2024-11-06 21:24:20|200820.5|200680.6|200763.2|200638.2|200820.5|200681.2|200756.2|200631.2|7
1730928270000|2024-11-06 21:24:30|200736.8|200609.4|200700.2|200575.2|200746.9|200617.7|200700.2|200575.2|18
1730928280000|2024-11-06 21:24:40|200700.1|200575.1|200696.4|200553.2|200778.7|200625.6|200688.5|200546.2|18
1730928290000|2024-11-06 21:24:50|200694.8|200550.4|200700.6|200560.3|200702.4|200560.3|200694.8|200550.4|6
1730928300000|2024-11-06 21:25:00|200699.8|200561.2|200699|200562|200699.8|200562|200699|200561.2|2
1730928310000|2024-11-06 21:25:10|200702.7|200566.9|200699.6|200566.5|200702.7|200569.3|200699.6|200566.5|3
1730928320000|2024-11-06 21:25:20|200698.7|200567.4|200703.1|200574.9|200703.1|200574.9|200698.7|200567.4|3
1730928330000|2024-11-06 21:25:30|200702.5|200575.2|200668.4|200543.4|200703.4|200575.2|200662.5|200537.5|7
1730928340000|2024-11-06 21:25:40|200668.2|200543.2|200686|200539.6|200692.3|200557.6|200665.5|200531.3|16
1730928350000|2024-11-06 21:25:50|200688.2|200542.1|200701|200562|200701|200562|200684.2|200542.1|9
1730928360000|2024-11-06 21:26:00|200696.7|200570.8|200706.1|200572.7|200712.5|200573.1|200696.7|200568.8|13
1730928370000|2024-11-06 21:26:10|200705.9|200573.9|200805.9|200671.8|200807|200674.3|200705.9|200573.9|16
1730928380000|2024-11-06 21:26:20|200804.8|200669.4|200813.6|200674.6|200814.1|200674.6|200802.4|200669.4|6
1730928390000|2024-11-06 21:26:30|200811.4|200672.4|200883.1|200738.4|200889.9|200746.7|200810.7|200671.1|16
1730928400000|2024-11-06 21:26:40|200888.6|200743.7|200892.3|200747.9|200892.6|200748|200888.6|200743.7|4
1730928420000|2024-11-06 21:27:00|200896|200751.5|200928.9|200794.2|200939.9|200801.6|200890.1|200744.8|13
1730928430000|2024-11-06 21:27:10|200929.1|200791.6|200926.3|200786.5|200929.1|200791.6|200923.1|200782.2|6
1730928450000|2024-11-06 21:27:30|200927.4|200785.4|200933.7|200791.3|200933.7|200791.3|200923.2|200783.9|7
1730928460000|2024-11-06 21:27:40|200935.9|200791.5|200939.1|200796|200942|200798.9|200935.9|200791.5|4
1730928470000|2024-11-06 21:27:50|200937.4|200795.9|200928.8|200789.1|200937.4|200795.9|200928.8|200789.1|3
1730928480000|2024-11-06 21:28:00|200930.9|200791.1|200928.1|200788.3|200930.9|200791.1|200928.1|200788.3|2
1730928500000|2024-11-06 21:28:20|200931.4|200779.9|200918.9|200775.4|200931.4|200779.9|200899.6|200755.5|15
1730928510000|2024-11-06 21:28:30|200916.1|200772.5|200912.1|200763|200919.6|200772.5|200908.5|200758.5|17
1730928520000|2024-11-06 21:28:40|200914.8|200765.8|200895.4|200752.7|200918.4|200769.4|200895.4|200752.7|13
1730928530000|2024-11-06 21:28:50|200891.9|200749.2|200889.8|200750.1|200896.9|200755.5|200889.8|200749.2|17
1730928540000|2024-11-06 21:29:00|200893.3|200753.5|200890.9|200752.2|200893.8|200753.9|200887.1|200747.3|8
1730928550000|2024-11-06 21:29:10|200892|200750.1|200890.1|200750.6|200892|200750.6|200886.2|200747|7
1730928560000|2024-11-06 21:29:20|200892.5|200753.1|200889.5|200751.5|200894.3|200756.3|200888|200749.9|11
1730928570000|2024-11-06 21:29:30|200892.6|200754.6|200888.2|200750.4|200894.4|200756.6|200887.5|200749.4|16
1730928580000|2024-11-06 21:29:40|200891.6|200742|200891.6|200742|200891.6|200742|200891.6|200742|1
1730928590000|2024-11-06 21:29:50|200888.1|200749.2|200891.5|200741.7|200891.5|200749.2|200888.1|200741.7|2
1730928600000|2024-11-06 21:30:00|200895|200745.1|200897.2|200753.3|200902.4|200753.3|200892.3|200738|16
1730928610000|2024-11-06 21:30:10|200895|200751.1|200894.7|200746.3|200902.7|200756.5|200892.3|200738.3|16
1730928620000|2024-11-06 21:30:20|200897.7|200749.4|200896|200740.1|200902.9|200749.9|200892.3|200736.4|16
1730928630000|2024-11-06 21:30:30|200899.1|200743.1|200914.8|200774.4|200915.3|200775|200894.9|200739|13
1730928640000|2024-11-06 21:30:40|200917.1|200776.6|200915.8|200777.6|200917.1|200777.6|200915.8|200776.6|2
1730928650000|2024-11-06 21:30:50|200912|200782.9|200906.2|200781.2|200912|200782.9|200906.2|200778.1|6
1730928660000|2024-11-06 21:31:00|200903.4|200778.4|200903.1|200778.1|200903.7|200778.7|200903.1|200778.1|4
1730928670000|2024-11-06 21:31:10|200903.4|200778.4|200888.8|200763.8|200903.4|200778.4|200877.9|200752.9|8
1730928680000|2024-11-06 21:31:20|200892|200767|200892|200767|200892|200767|200892|200767|1
1730928690000|2024-11-06 21:31:30|200892.3|200763.2|200878.7|200729.9|200892.3|200763.2|200875.4|200717.5|7
1730928700000|2024-11-06 21:31:40|200885.9|200736.6|200918.1|200783.6|200920.2|200783.6|200885.2|200736.6|10
1730928710000|2024-11-06 21:31:50|200918.3|200784.4|200918.3|200784.4|200918.3|200784.4|200918.3|200784.4|1
1730928720000|2024-11-06 21:32:00|200917.2|200785.1|200917.2|200785.1|200917.2|200785.1|200917.2|200785.1|1
1730928730000|2024-11-06 21:32:10|200988.2|200703.3|200988.2|200703.3|200988.2|200703.3|200988.2|200703.3|1
1730928740000|2024-11-06 21:32:20|200987.8|200703.7|200987.8|200703.7|200987.8|200703.7|200987.8|200703.7|1
1730928750000|2024-11-06 21:32:30|200987.6|200703.8|200910.9|200773.7|200991.2|200780.4|200900.7|200701.1|8
1730928760000|2024-11-06 21:32:40|200911.4|200772.1|200907.2|200763.6|200911.4|200774.1|200902.3|200761.6|15
1730928770000|2024-11-06 21:32:50|200910.4|200766.8|200910.7|200765.9|200910.7|200766.8|200910.4|200765.9|2
1730928780000|2024-11-06 21:33:00|200920.5|200775.7|200937.4|200805.8|200938.7|200813.7|200920.5|200775.7|8
1730928790000|2024-11-06 21:33:10|200933|200801.4|200993.9|200816.3|200993.9|200816.3|200929.7|200798.1|4
1730928800000|2024-11-06 21:33:20|200995.4|200813.2|201001.2|200832.9|201004.3|200838.1|200988.6|200813.2|14
1730928810000|2024-11-06 21:33:30|201000.8|200835|201000.7|200835.6|201001.1|200835.6|201000.7|200833.9|3
1730928820000|2024-11-06 21:33:40|201000.9|200834.4|201000.9|200837.5|201005.4|200841.2|201000.5|200834.4|6
1730928830000|2024-11-06 21:33:50|201004.5|200841.1|200992.7|200824.9|201004.5|200841.1|200939.5|200800.9|15
1730928840000|2024-11-06 21:34:00|200995.5|200826.4|200979|200821.8|200995.5|200827.5|200978.2|200814.5|6
1730928850000|2024-11-06 21:34:10|200979.3|200821.5|200979.7|200820|200979.7|200821.5|200979.3|200820|2
1730928860000|2024-11-06 21:34:20|200985.5|200818.9|200986.1|200818|200986.8|200818.9|200985.5|200816.6|5
1730928870000|2024-11-06 21:34:30|201062.5|200750.5|201062.5|200750.5|201062.5|200750.5|201062.5|200750.5|1
1730928880000|2024-11-06 21:34:40|201061.6|200749.6|201063.9|200751.9|201063.9|200751.9|201061.6|200749.6|2
1730928890000|2024-11-06 21:34:50|201053.3|200741.3|200903.3|200759.2|201053.3|200792.9|200896.7|200741.3|14
1730928900000|2024-11-06 21:35:00|200906.3|200759|200930.1|200782.9|200938.9|200797.9|200906.3|200759|11
1730928910000|2024-11-06 21:35:10|200934.2|200786.6|201014.4|200863.2|201021.5|200892.6|200934.2|200786.6|30
1730928920000|2024-11-06 21:35:20|201011.2|200859.9|201013.8|200860.3|201020.4|200866.7|201010.5|200858.4|6
1730928930000|2024-11-06 21:35:30|201012.4|200860.2|201009.9|200862.5|201016.4|200867.1|201006.8|200858.5|13
1730928940000|2024-11-06 21:35:40|201011.2|200861.9|201017.4|200867.6|201023.5|200873.6|201009.9|200861.9|14
1730928950000|2024-11-06 21:35:50|201014.8|200865|201011.4|200863.8|201014.8|200865|201008.9|200861|4
1730928960000|2024-11-06 21:36:00|201013.5|200863.2|201007.3|200848.8|201013.5|200863.2|201002.2|200844.9|11
1730928970000|2024-11-06 21:36:10|201014.1|200855.7|201000.8|200843.4|201014.1|200855.7|201000.8|200843.4|20
1730928980000|2024-11-06 21:36:20|201004|200846.6|201006.3|200848.3|201013.5|200856.1|201003.6|200846.3|9
1730929000000|2024-11-06 21:36:40|201004.1|200855.7|201009.3|200860.9|201009.3|200860.9|201002.5|200854.1|10
1730929010000|2024-11-06 21:36:50|201007|200858.5|201007.1|200858.7|201014.1|200865.7|201003.7|200855.3|13
1730929020000|2024-11-06 21:37:00|201002.9|200854.5|200980.7|200830.9|201012|200863.6|200980.7|200830.1|11
1730929030000|2024-11-06 21:37:10|200979.8|200831.1|200978.7|200836.2|200979.8|200836.2|200974.8|200831.1|7
1730929040000|2024-11-06 21:37:20|200977.6|200836|200986|200827.1|200989.4|200836|200972.9|200827.1|7
1730929050000|2024-11-06 21:37:30|200989.1|200830.3|200986.7|200831.8|200990.5|200835.5|200985.7|200826.8|7
1730929060000|2024-11-06 21:37:40|200983.8|200828.9|200987|200830.9|200992|200835.7|200983.8|200828.9|9
1730929070000|2024-11-06 21:37:50|200983.6|200827.6|200986.6|200830.5|200986.6|200830.5|200983.6|200827.6|2
1730929080000|2024-11-06 21:38:00|200985.3|200832.6|200984.9|200832.2|200985.3|200832.6|200984.9|200832.2|2
1730929090000|2024-11-06 21:38:10|200982.6|200829.9|200985.8|200833.1|200985.8|200833.1|200982.6|200829.9|2
1730929100000|2024-11-06 21:38:20|200983.2|200830.5|200995.6|200836.5|200998.1|200842.5|200978.1|200830.5|6
1730929110000|2024-11-06 21:38:30|200997.7|200838.5|200997.7|200838.5|200997.7|200838.5|200997.7|200838.5|1
1730929120000|2024-11-06 21:38:40|200995.4|200836.2|200997.4|200838.3|200997.4|200838.3|200995.4|200836.2|2
1730929130000|2024-11-06 21:38:50|200994.1|200834.9|200996.1|200837|200999.6|200840.5|200994.1|200834.9|3
1730929140000|2024-11-06 21:39:00|201000.3|200841.1|200998.6|200839.3|201000.3|200841.1|200991.5|200832.4|10
1730929150000|2024-11-06 21:39:10|200990.4|200831.1|200996.7|200837.4|201001.7|200842.4|200990.4|200831.1|9
1730929160000|2024-11-06 21:39:20|200999.8|200840.5|201001.1|200841.8|201001.1|200841.8|200991.6|200832.3|3
1730929170000|2024-11-06 21:39:30|200991|200831.7|200999.1|200839.8|200999.1|200839.8|200991|200831.7|3
1730929190000|2024-11-06 21:39:50|200991.1|200831.7|200997.2|200837.9|200999.5|200840.2|200991.1|200831.7|5
1730929200000|2024-11-06 21:40:00|200999.6|200840.3|200997.1|200837.8|201000.9|200841.6|200991.4|200832.1|9
1730929230000|2024-11-06 21:40:30|201074.9|200762.9|201074.9|200762.9|201074.9|200762.9|201074.9|200762.9|1
1730929240000|2024-11-06 21:40:40|201002.6|200844.6|201031.5|200876.2|201035.3|200880.2|201002.6|200844.6|7
1730929250000|2024-11-06 21:40:50|201036.2|200880.2|201033.3|200877.3|201036.2|200880.2|201033.3|200877.3|2
1730929260000|2024-11-06 21:41:00|201032.5|200879.3|201042.5|200888.6|201042.5|200888.6|201032.5|200879.3|3
1730929270000|2024-11-06 21:41:10|201039.9|200885.9|201039.8|200885.9|201039.9|200885.9|201039.8|200885.9|2
1730929280000|2024-11-06 21:41:20||200886||200886||200886||200886|1
1730929290000|2024-11-06 21:41:30|201039.7|200892.2|201052|200896.4|201054.9|200902.6|201039.7|200892.2|4
1730929310000|2024-11-06 21:41:50|201050.5|200896.6|201050.5|200896.6|201050.5|200896.6|201050.5|200896.6|1
1730929320000|2024-11-06 21:42:00|201057.2|200903.3|201051.3|200897.4|201057.2|200903.3|201051.3|200897.4|2
1730929330000|2024-11-06 21:42:10|201051.2||201051.2||201051.2||201051.2||1
1730929340000|2024-11-06 21:42:20|201056.3|200902.5|201092.4|200920.7|201092.4|200921|201056.3|200902.5|4
1730929350000|2024-11-06 21:42:30|201088.4|200929.7|201092.7|200934.6|201099.3|200941.9|201088.4|200929.7|4
1730929370000|2024-11-06 21:42:50|201092.6|200934.7|201092.6|200934.7|201092.6|200934.7|201092.6|200934.7|1
1730929380000|2024-11-06 21:43:00|201092.5||201092.5||201092.5||201092.5||1
1730929390000|2024-11-06 21:43:10|201171.6|200859.6|201171.6|200859.6|201171.6|200859.6|201171.6|200859.6|1
1730929400000|2024-11-06 21:43:20|201171.5|200859.5|201171.5|200859.5|201171.5|200859.5|201171.5|200859.5|1
1730929410000|2024-11-06 21:43:30|201096.4|200938.7|201091.3|200930.9|201096.4|200938.7|201091.3|200930.9|6
1730929430000|2024-11-06 21:43:50|201095|200922.7|201095|200922.7|201095|200922.7|201095|200922.7|1
1730929440000|2024-11-06 21:44:00|201101.6|200928|201096.4|200923|201103.3|200929.8|201092.8|200919.2|13
1730929460000|2024-11-06 21:44:20|201098.7|200924|201103.8|200933.6|201106.4|200936.2|201098.7|200924|3
1730929480000|2024-11-06 21:44:40|201107.5|200937.3|201106.3|200936.1|201107.5|200937.3|201101.2|200931|3
1730929490000|2024-11-06 21:44:50|201103|200932.8|201104.8|200934.6|201104.8|200934.6|201103|200932.8|2
1730929500000|2024-11-06 21:45:00|201102.6|200934.5|201108.1|200930|201108.1|200934.5|201102.6|200930|2
1730929510000|2024-11-06 21:45:10|201101.6|200923.5|201066|200896.5|201101.6|200923.5|201036.7|200879.9|9
1730929520000|2024-11-06 21:45:20|201039.5|200868.1|201045.6|200876.3|201045.6|200878.6|201032.7|200868.1|4
1730929530000|2024-11-06 21:45:30|201048.3|200867|201037.5|200858|201048.3|200867|201036.4|200857.8|5
1730929540000|2024-11-06 21:45:40|201028.3|200848.8|201015.5|200853.4|201028.3|200853.4|201015.5|200848.8|2
1730929560000|2024-11-06 21:46:00|201017.8|200852.6|201015|200851.9|201017.8|200852.6|201015|200851.9|2
1730929570000|2024-11-06 21:46:10|201014.9|200852.1|201014.9|200852.1|201014.9|200852.1|201014.9|200852.1|1
1730929580000|2024-11-06 21:46:20|201014.8|200857.4|201003.4|200837.8|201014.8|200857.4|201003.4|200837.8|4
1730929600000|2024-11-06 21:46:40|201003.5|200837.7|201003.5|200837.7|201003.5|200837.7|201003.5|200837.7|1
1730929610000|2024-11-06 21:46:50|201015.7|200835.8|200982.7|200837.7|201015.7|200837.7|200978.7|200834.1|3
1730929630000|2024-11-06 21:47:10|201010.4|200830.7|201026.7|200855.9|201028.4|200855.9|201010.4|200830.7|5
1730929640000|2024-11-06 21:47:20|201024.1|200856.1|201024.1|200856.1|201024.1|200856.1|201024.1|200856.1|1
1730929660000|2024-11-06 21:47:40|201088.5|200776.5|201088.5|200776.5|201088.5|200776.5|201088.5|200776.5|1
1730929680000|2024-11-06 21:48:00|201027.9|200859.9|201023.1|200855.1|201027.9|200859.9|201023.1|200855.1|2
1730929690000|2024-11-06 21:48:10|201028.3|200860.3|201023.5|200855.5|201028.3|200860.3|201023.5|200855.5|2
1730929700000|2024-11-06 21:48:20|201025.2|200857.9|201025.2|200857.9|201025.2|200857.9|201025.2|200857.9|1
1730929730000|2024-11-06 21:48:50|201094.6|200782.6|201094.6|200782.6|201094.6|200782.6|201094.6|200782.6|1
1730929740000|2024-11-06 21:49:00|201080.6|200768.6|201087.1|200775.1|201087.1|200775.1|201080.6|200768.6|5
1730929750000|2024-11-06 21:49:10|201020.5|200855.5|201045.3|200863.2|201045.3|200865.9|201013.6|200843.7|11
1730929760000|2024-11-06 21:49:20|201039.9|200865|201038.8|200864|201039.9|200865|201033.9|200859.1|3
1730929770000|2024-11-06 21:49:30|201035|200864.1|201035|200864.1|201035|200864.1|201035|200864.1|1
1730929780000|2024-11-06 21:49:40|201036.2|200866.5|201036.2|200866.5|201036.2|200866.5|201036.2|200866.5|1
1730929790000|2024-11-06 21:49:50|201037.3|200865.7|201113.6|200945.6|201113.6|200945.6|201037.3|200865.7|9
1730929800000|2024-11-06 21:50:00|201108.5|200940.4|201113.1|200944.1|201113.1|200944.1|201108.5|200940.3|3
1730929810000|2024-11-06 21:50:10|201113|200944.2|201129.2|200957.8|201129.2|200957.8|201111.5|200944.2|4
1730929830000|2024-11-06 21:50:30|201126.6|200962.3|201114.8|200952.4|201126.6|200962.3|201114.8|200952.4|4
1730929840000|2024-11-06 21:50:40|201111.2|200948.7|201114.7|200952.3|201114.7|200952.3|201111.1|200948.7|3
1730929850000|2024-11-06 21:50:50|201109.1|200946.7|201113.1|200953.3|201114.3|200953.3|201109.1|200946.7|3
1730929860000|2024-11-06 21:51:00|201110.7|200953.9|201112|200952.6|201112|200953.9|201104.9|200941.7|5
1730929870000|2024-11-06 21:51:10|201112.1||201112.1||201112.1||201112.1||1
1730929890000|2024-11-06 21:51:30|201112|200864.1|201104.8|200942.6|201176.1|200946.5|201097.8|200864.1|6
1730929900000|2024-11-06 21:51:40|201111.7|200949.6|201112.3|200953.3|201113.9|200953.3|201111.7|200949.6|3
1730929920000|2024-11-06 21:52:00|201113.8|200946.1|201066.9|200925.8|201113.8|200946.1|201066.9|200925.8|2
1730929930000|2024-11-06 21:52:10|201094.7|200935.4|201092.2|200937.4|201094.7|200937.4|201092.2|200935.4|2
1730929940000|2024-11-06 21:52:20|201092.1||201092.1||201092.1||201092.1||1
1730929950000|2024-11-06 21:52:30|201087.3|200932.5|201080.5|200925.1|201087.3|200932.5|201073.4|200917.9|3
1730929960000|2024-11-06 21:52:40|201076.2|200920.8|201083.2|200927.7|201083.2|200927.7|201076.2|200920.8|2
1730929980000|2024-11-06 21:53:00|201083.1|200930.3|201081.8|200931.4|201083.1|200931.4|201077.8|200930.3|3
1730929990000|2024-11-06 21:53:10|201082.5|200930.9|201082.5|200930.9|201082.5|200930.9|201082.5|200930.9|1
1730930010000|2024-11-06 21:53:30|201082.6||201082.6||201082.6||201082.6||1
1730930020000|2024-11-06 21:53:40|201144.1|200832.1|201145.6|200833.6|201145.6|200833.6|201144.1|200832.1|2
1730930030000|2024-11-06 21:53:50|201153.6|200841.6|201088.4|200927.1|201153.6|200927.1|201088.4|200841.6|2
1730930040000|2024-11-06 21:54:00|201088.5|200927|201088.5|200927|201088.5|200927|201088.5|200927|1
1730930050000|2024-11-06 21:54:10|201092.2|200930.8|201089.8|200933.5|201092.2|200933.5|201089.8|200930.8|2
1730930080000|2024-11-06 21:54:40|201154.1|200842.1|201154.1|200842.1|201154.1|200842.1|201154.1|200842.1|1
1730930090000|2024-11-06 21:54:50|201153.7|200841.7|201153.7|200841.7|201153.7|200841.7|201153.7|200841.7|1
1730930100000|2024-11-06 21:55:00|201186|200874|201114.6|200932.2|201186|200932.2|201114.6|200874|2
1730930110000|2024-11-06 21:55:10|201114.7||201114.7||201114.7||201114.7||1
1730930130000|2024-11-06 21:55:30|201107.8|200925.3|201108.8|200926.2|201111.7|200929.2|201107.8|200925.3|3
1730930140000|2024-11-06 21:55:40|201112.3|200929.7|201074.9|200892.2|201112.3|200929.7|201066.1|200876.7|4
1730930150000|2024-11-06 21:55:50|201059.8|200897.3|201048.4|200892.1|201059.8|200897.3|201048.4|200892.1|2
1730930160000|2024-11-06 21:56:00|201044.5|200888.2|201050|200886.6|201050|200888.2|201044.5|200886.6|2
1730930180000|2024-11-06 21:56:20|201046.2|200886.5|201073|200890.2|201073|200896.8|201046.2|200886.5|4
1730930190000|2024-11-06 21:56:30|201066|200883.2|201042.7|200853.2|201066|200883.2|201037.8|200848.3|3
1730930200000|2024-11-06 21:56:40|201042.8||201042.8||201042.8||201042.8||1
1730930210000|2024-11-06 21:56:50||200853.1||200853.1||200853.1||200853.1|1
1730930220000|2024-11-06 21:57:00|201052.4|200842.6|201090.6|200807.1|201090.6|200842.6|201052.4|200807.1|2
1730930240000|2024-11-06 21:57:20|201090.7||201090.7||201090.7||201090.7||1
1730930260000|2024-11-06 21:57:40|201101|200789|201080.1|200796.4|201101|200796.4|201080.1|200789|2
1730930280000|2024-11-06 21:58:00|201079.8|200782.4|201079.8|200795.1|201079.8|200795.1|201079.8|200782.4|2
1730930290000|2024-11-06 21:58:10|201080.8|200794.2|201054.4|200804.2|201080.8|200808.7|201034.7|200752.1|7
1730930320000|2024-11-06 21:58:40|201082.4|200753.3|201065.3|200753.3|201082.4|200753.3|201065.3|200753.3|2
1730930350000|2024-11-06 21:59:10|201061|200749|201061|200749|201061|200749|201061|200749|1
1730930360000|2024-11-06 21:59:20|201059.5|200769.1|201059.5|200769.1|201059.5|200769.1|201059.5|200769.1|1
1730930370000|2024-11-06 21:59:30|201074.2|200762.2|201046.4|200747.3|201091|200815.9|201046.4|200747.3|4
1730930380000|2024-11-06 21:59:40|201078.8|200766.8|201076.6|200764.6|201091.4|200779.4|201046.4|200735.6|19
1730930390000|2024-11-06 21:59:50|201077.7|200765.7|201063.1|200751.1|201078.8|200766.8|201052.9|200740.9|21
1730930400000|2024-11-06 22:00:00|201086.3|200774.3|201086.3|200774.3|201086.3|200774.3|201086.3|200774.3|1
1730930470000|2024-11-06 22:01:10|201081.2|200769.2|201069.5|200757.5|201081.2|200769.2|201069.5|200757.5|2
1730930520000|2024-11-06 22:02:00|201069.1|200757.1|201069.1|200757.1|201069.1|200757.1|201069.1|200757.1|1
1730930560000|2024-11-06 22:02:40|201045.1|200733.1|201045.1|200733.1|201045.1|200733.1|201045.1|200733.1|1
1730930570000|2024-11-06 22:02:50|201058|200746|201058|200746|201058|200746|201058|200746|1
1730930610000|2024-11-06 22:03:30|201057.6|200745.6|201057.6|200745.6|201057.6|200745.6|201057.6|200745.6|1
1730930650000|2024-11-06 22:04:10|201058|200746|201058|200746|201058|200746|201058|200746|1
1730930700000|2024-11-06 22:05:00|201058.1|200746.1|201057.8|200745.8|201058.1|200746.1|201057.8|200745.8|2
1730930710000|2024-11-06 22:05:10|201057|200745|201057|200745|201057|200745|201057|200745|1
1730930760000|2024-11-06 22:06:00|201058.3|200746.3|201058.3|200746.3|201058.3|200746.3|201058.3|200746.3|1
1730930770000|2024-11-06 22:06:10|201057|200745|201058.3|200746.3|201058.3|200746.3|201057|200745|2
1730930780000|2024-11-06 22:06:20|201057.2|200745.2|201057|200745|201058.3|200746.3|201057|200745|3
1730930790000|2024-11-06 22:06:30|201058.3|200746.3|201045.2|200733.2|201058.3|200746.3|201045.2|200733.2|3
1730930830000|2024-11-06 22:07:10|201044.7|200732.7|201044.7|200732.7|201044.7|200732.7|201044.7|200732.7|1
1730930840000|2024-11-06 22:07:20|201043.2|200731.2|201049.9|200737.9|201055.3|200743.3|201043.2|200731.2|3
1730930850000|2024-11-06 22:07:30|201050.4|200738.4|201051.9|200739.9|201051.9|200739.9|201050.4|200738.4|2
1730930860000|2024-11-06 22:07:40|201052.9|200740.9|201050.3|200738.3|201052.9|200740.9|201050.3|200738.3|2
1730930890000|2024-11-06 22:08:10|201049.6|200737.6|201049.6|200737.6|201049.6|200737.6|201049.6|200737.6|1
1730930910000|2024-11-06 22:08:30|201049.8|200737.8|201049.8|200737.8|201050.6|200738.6|201049.8|200737.8|3
1730930930000|2024-11-06 22:08:50|201050.6|200738.6|201049.8|200737.8|201050.6|200738.6|201049.8|200737.8|2
1730930950000|2024-11-06 22:09:10|201050.6|200738.6|201050.6|200738.6|201050.6|200738.6|201050.6|200738.6|1
1730930960000|2024-11-06 22:09:20|201049.8|200737.8|201051.1|200739.1|201051.1|200739.1|201049.8|200737.8|2
1730930970000|2024-11-06 22:09:30|201049.8|200737.8|201049.8|200737.8|201049.8|200737.8|201049.8|200737.8|1
1730930990000|2024-11-06 22:09:50|201050.6|200738.6|201050.6|200738.6|201050.6|200738.6|201050.6|200738.6|1
1730931000000|2024-11-06 22:10:00|201049.8|200737.8|201044.5|200732.5|201049.8|200737.8|201017.4|200705.4|6
1730931010000|2024-11-06 22:10:10|201041.5|200729.5|201050.6|200738.6|201056.3|200744.3|201041.5|200729.5|3
1730931020000|2024-11-06 22:10:20|201051.1|200739.1|201050.6|200738.6|201051.1|200739.1|201050.6|200738.6|2
1730931030000|2024-11-06 22:10:30|201046.5|200734.5|201046.5|200734.5|201046.5|200734.5|201046.5|200734.5|1
1730931050000|2024-11-06 22:10:50|201048.7|200736.7|201050.2|200738.2|201050.2|200738.2|201048.7|200736.7|2
1730931060000|2024-11-06 22:11:00|201049.8|200737.8|201050.3|200738.3|201050.3|200738.3|201049.8|200737.8|2
1730931080000|2024-11-06 22:11:20|201050.6|200738.6|201049.9|200737.9|201050.6|200738.6|201049.9|200737.9|3
1730931090000|2024-11-06 22:11:30|201049.1|200737.1|201049.1|200737.1|201049.1|200737.1|201049.1|200737.1|1
1730931110000|2024-11-06 22:11:50|201049.6|200737.6|201050.8|200738.8|201050.8|200738.8|201049.6|200737.6|3
1730931120000|2024-11-06 22:12:00|201051.3|200739.3|201046.3|200734.3|201051.3|200739.3|201046.3|200734.3|2
1730931130000|2024-11-06 22:12:10|201051|200739|201052.1|200740.1|201052.1|200740.1|201051|200739|3
1730931140000|2024-11-06 22:12:20|201051.3|200739.3|201051.3|200739.3|201051.3|200739.3|201051.3|200739.3|1
1730931160000|2024-11-06 22:12:40|201052.1|200740.1|201052.1|200740.1|201052.1|200740.1|201051.3|200739.3|3
1730931170000|2024-11-06 22:12:50|201049.5|200737.5|201048.8|200736.8|201049.5|200737.5|201048.8|200736.8|2
1730931200000|2024-11-06 22:13:20|201049.5|200737.5|201049.5|200737.5|201049.5|200737.5|201049.5|200737.5|1
1730931210000|2024-11-06 22:13:30|201048.8|200736.8|201048.8|200736.8|201048.8|200736.8|201048.8|200736.8|1
1730931220000|2024-11-06 22:13:40|201048.7|200736.7|201044.9|200732.9|201048.7|200736.7|201044.9|200732.9|3
1730931230000|2024-11-06 22:13:50|201048.8|200736.8|201051.4|200739.4|201052|200740|201047.9|200735.9|4
1730931240000|2024-11-06 22:14:00|201059.7|200747.7|201059.7|200747.7|201059.7|200747.7|201059.7|200747.7|1
1730931250000|2024-11-06 22:14:10|201060.5|200748.5|201058.1|200746.1|201060.5|200748.5|201058.1|200746.1|2
1730931270000|2024-11-06 22:14:30|201058.9|200746.9|201058.1|200746.1|201058.9|200746.9|201058.1|200746.1|2
1730931280000|2024-11-06 22:14:40|201051.2|200739.2|201051.2|200739.2|201051.2|200739.2|201051.2|200739.2|1
1730931290000|2024-11-06 22:14:50|201052|200740|201051.2|200739.2|201052|200740|201051.2|200739.2|2
1730931320000|2024-11-06 22:15:20|201040.2|200728.2|201039.1|200727.1|201040.2|200728.2|201039.1|200727.1|2
1730931340000|2024-11-06 22:15:40|201037.7|200725.7|201037.7|200725.7|201037.7|200725.7|201037.7|200725.7|1
1730931360000|2024-11-06 22:16:00|201038.2|200726.2|201037.7|200725.7|201038.8|200726.8|201037.7|200725.7|4
1730931380000|2024-11-06 22:16:20|201037.5|200725.5|201201|200889|201201|200889|201037.5|200725.5|3
1730931680000|2024-11-06 22:21:20|201201.1|200889.1|201201.1|200889.1|201201.1|200889.1|201201.1|200889.1|1
1730931690000|2024-11-06 22:21:30|201201|200889|201201|200889|201201|200889|201201|200889|1
1730931990000|2024-11-06 22:26:30|201202.7|200890.7|201201|200889|201202.7|200890.7|201201|200889|2
1730932050000|2024-11-06 22:27:30|201201.1|200889.1|201201.1|200889.1|201201.1|200889.1|201201.1|200889.1|1
1730932060000|2024-11-06 22:27:40|201201|200889|201201|200889|201201|200889|201201|200889|1
1730932100000|2024-11-06 22:28:20|201203.2|200891.2|201206|200894|201206|200894|201203.2|200891.2|2
1730932110000|2024-11-06 22:28:30|201201|200889|201201.1|200889.1|201201.1|200889.1|201201|200889|2
1730932130000|2024-11-06 22:28:50|201201|200889|201201|200889|201201|200889|201201|200889|1
1730932150000|2024-11-06 22:29:10|201201.1|200889.1|201201.1|200889.1|201201.1|200889.1|201201.1|200889.1|1
1730932160000|2024-11-06 22:29:20|201201|200889|201201|200889|201201|200889|201201|200889|1
1730932170000|2024-11-06 22:29:30|201201.1|200889.1|201201|200889|201201.1|200889.1|201201|200889|2
1730933070000|2024-11-06 22:44:30|201184.8|200872.8|201176|200864|201184.8|200872.8|201176|200864|2
1730933120000|2024-11-06 22:45:20|201176.7|200864.7|201176|200864|201176.7|200864.7|201176|200864|2
1730933790000|2024-11-06 22:56:30|201109.3|200797.3|201081.3|200769.3|201109.3|200797.3|201047.1|200735.1|5
1730933800000|2024-11-06 22:56:40|201080.6|200768.6|201084.6|200772.6|201087.9|200775.9|201080.6|200768.6|4
1730933810000|2024-11-06 22:56:50|201085.2|200773.2|201085.2|200773.2|201085.2|200773.2|201085.2|200773.2|1
1730933830000|2024-11-06 22:57:10|201085.5|200773.5|201085.5|200773.5|201085.5|200773.5|201085.5|200773.5|1
1730933840000|2024-11-06 22:57:20|201086.7|200774.7|201086.2|200774.2|201086.7|200774.7|201086.2|200774.2|2
1730933850000|2024-11-06 22:57:30|201061|200749|201061.3|200749.3|201074.5|200762.5|201061|200749|4
1730933860000|2024-11-06 22:57:40|201062|200750|201061.8|200749.8|201062|200750|201061.3|200749.3|3
1730933870000|2024-11-06 22:57:50|201062.5|200750.5|201062.5|200750.5|201062.5|200750.5|201062.5|200750.5|1
1730933880000|2024-11-06 22:58:00|201061.8|200749.8|201062.9|200750.9|201062.9|200750.9|201061.8|200749.8|3
1730933890000|2024-11-06 22:58:10|201062.3|200750.3|201062.3|200750.3|201062.3|200750.3|201062.3|200750.3|1
1730933900000|2024-11-06 22:58:20|201062.9|200750.9|201062.9|200750.9|201062.9|200750.9|201062.9|200750.9|1
1730933920000|2024-11-06 22:58:40|201062.3|200750.3|201062.3|200750.3|201062.3|200750.3|201062.3|200750.3|1
1730933930000|2024-11-06 22:58:50|201062.9|200750.9|201062.7|200750.7|201062.9|200750.9|201062.3|200750.3|3
1730933940000|2024-11-06 22:59:00|201113|200801|201114.5|200802.5|201114.5|200802.5|201113|200801|2
1730933960000|2024-11-06 22:59:20|201072.1|200760.1|201072.1|200760.1|201072.1|200760.1|201072.1|200760.1|1
1730933980000|2024-11-06 22:59:40|201050.8|200738.8|201072.4|200760.4|201072.4|200760.4|201050.8|200738.8|2
1730933990000|2024-11-06 22:59:50|201071.9|200759.9|201115.5|200803.5|201115.5|200803.5|201071.9|200759.9|2
1730934000000|2024-11-06 23:00:00|201124.5|200812.5|201157.4|200845.4|201171|200859|201124.5|200812.5|16
1730934010000|2024-11-06 23:00:10|201160.4|200848.4|201180.5|200868.5|201184.2|200872.2|201160.4|200848.4|12
1730934020000|2024-11-06 23:00:20|201180.2|200868.2|201181.8|200869.8|201182.8|200870.8|201180.2|200868.2|7
1730934030000|2024-11-06 23:00:30|201182.5|200870.5|201185.9|200873.9|201185.9|200873.9|201178.9|200866.9|6
1730934040000|2024-11-06 23:00:40|201177.9|200865.9|201171.8|200859.8|201193|200881|201171.3|200859.3|7
1730934050000|2024-11-06 23:00:50|201172.8|200860.8|201172.6|200860.6|201172.8|200860.8|201172.1|200860.1|3
1730934060000|2024-11-06 23:01:00|201174.3|200862.3|201179.8|200867.8|201199.3|200887.3|201168.8|200856.8|10
1730934070000|2024-11-06 23:01:10|201193.6|200881.6|201176.9|200864.9|201216.7|200904.7|201170.7|200858.7|8
1730934080000|2024-11-06 23:01:20|201153.3|200841.3|201224.7|200912.7|201227.4|200915.4|201153.3|200841.3|13
1730934090000|2024-11-06 23:01:30|201189.7|200877.7|201210.4|200898.4|201238.3|200926.3|201189.7|200877.7|16
1730934100000|2024-11-06 23:01:40|201212.7|200900.7|201237.6|200925.6|201284.8|200972.8|201190.7|200878.7|13
1730934110000|2024-11-06 23:01:50|201235.8|200923.8|201237.6|200925.6|201237.6|200925.6|201235.8|200923.8|2
1730934120000|2024-11-06 23:02:00|201237.1|200925.1|201241.2|200929.2|201259.1|200947.1|201235.1|200923.1|9
1730934130000|2024-11-06 23:02:10|201232.8|200920.8|201232.8|200920.8|201232.8|200920.8|201232.5|200920.5|3
1730934150000|2024-11-06 23:02:30|201233.5|200921.5|201233.5|200921.5|201233.5|200921.5|201233.5|200921.5|1
1730934160000|2024-11-06 23:02:40|201267|200955|201266|200954|201267.5|200955.5|201266|200954|4
1730934170000|2024-11-06 23:02:50|201267|200955|201267|200955|201267|200955|201267|200955|1
1730934180000|2024-11-06 23:03:00|201268.5|200956.5|201242.2|200930.2|201271.5|200959.5|201240.5|200928.5|6
1730934190000|2024-11-06 23:03:10|201243|200931|201232.5|200920.5|201244.7|200932.7|201232.5|200920.5|8
1730934200000|2024-11-06 23:03:20|201232.8|200920.8|201241.2|200929.2|201241.8|200929.8|201231.1|200919.1|6
1730934210000|2024-11-06 23:03:30|201263|200951|201265.5|200953.5|201265.5|200953.5|201263|200951|3
1730934220000|2024-11-06 23:03:40|201264|200952|201263|200951|201264|200952|201263|200951|2
1730934230000|2024-11-06 23:03:50|201262|200950|201242.7|200930.7|201265.5|200953.5|201241|200929|7
1730934240000|2024-11-06 23:04:00|201246.7|200942|201228.7|200919.3|201248|200950.6|201226|200919.3|10
1730934250000|2024-11-06 23:04:10|201228|200920|201227.4|200919.3|201228|200922|201226.7|200919.3|4
1730934270000|2024-11-06 23:04:30|201215|200941|201211|200938|201215|200941|201210|200938|5
1730934280000|2024-11-06 23:04:40|201210|200939|201210|200944|201212|200945|201210|200939|5
1730934290000|2024-11-06 23:04:50|201209|200943|201218|200912|201219.4|200943|201209|200911.3|7
1730934300000|2024-11-06 23:05:00|201218.7|200914.6|201219.4|200916|201221.4|200922|201218.7|200914.6|8
1730934310000|2024-11-06 23:05:10|201220|200917.3|201208.7|200908|201220|200917.3|201206.7|200908|6
1730934320000|2024-11-06 23:05:20|201195|200934|201205.4|200906.6|201206|200934|201191|200906.6|4
1730934330000|2024-11-06 23:05:30|201206.7|200907.3|201206.7|200907.3|201206.7|200907.3|201206.7|200907.3|1
1730934340000|2024-11-06 23:05:40|201206|200910.6|201204.7|200906.6|201206.7|200910.6|201204.7|200906.6|4
1730934350000|2024-11-06 23:05:50|201206|200907.3|201206|200907.3|201206|200907.3|201205.4|200907.3|3
1730934360000|2024-11-06 23:06:00|201193|200933|201193|200933|201193|200933|201193|200933|1
1730934370000|2024-11-06 23:06:10|201194|200935|201194|200935|201194|200935|201194|200935|1
1730934380000|2024-11-06 23:06:20|201193|200933|201207.4|200909.3|201207.4|200933|201193|200906.6|5
1730934390000|2024-11-06 23:06:30|201205.4|200907.3|201206.7|200907.3|201206.7|200907.3|201205.4|200907.3|2
1730934400000|2024-11-06 23:06:40|201207.4|200908|201207.4|200908|201207.4|200908|201207.4|200908|1
1730934410000|2024-11-06 23:06:50|201206|200907.3|201191|200932|201206|200932|201191|200907.3|2
1730934420000|2024-11-06 23:07:00|201189|200931|201173|200915|201189|200931|201173|200915|2
1730934430000|2024-11-06 23:07:10|201193.4|200895.3|201192|200894|201194|200895.3|201192|200894|3
1730934440000|2024-11-06 23:07:20|201191.4|200893.3|201191.4|200893.3|201191.4|200893.3|201191.4|200893.3|1
1730934450000|2024-11-06 23:07:30|201192.7|200894|201193.4|200894|201193.4|200894|201192.7|200894|2
1730934470000|2024-11-06 23:07:50|201173|200913|201171|200911|201188|200928|201171|200911|8
1730934480000|2024-11-06 23:08:00|201170|200910|201175|200915|201175|200915|201170|200910|4
1730934490000|2024-11-06 23:08:10|201171|200912|201194|200894|201194|200912|201171|200893.3|3
1730934510000|2024-11-06 23:08:30|201191.4|200892|201191.4|200892|201191.4|200892|201191.4|200892|1
1730934520000|2024-11-06 23:08:40|201193.4|200894|201173|200913|201193.4|200915|201173|200894|4
1730934530000|2024-11-06 23:08:50|201176|200912|201178|200917|201178|200917|201176|200912|5
1730934540000|2024-11-06 23:09:00|201176|200916|201196|200896.6|201197.4|200916|201176|200896|4
1730934550000|2024-11-06 23:09:10|201195.4|200896|201197.4|200897.3|201198|200898.6|201195.4|200896|4
1730934560000|2024-11-06 23:09:20|201196.7|200896.6|201196.7|200896.6|201196.7|200896.6|201196.7|200896.6|1
1730934570000|2024-11-06 23:09:30|201198|200897.3|201198|200897.3|201198|200897.3|201198|200897.3|1
1730934580000|2024-11-06 23:09:40|201180|200918|201176|200915|201180|200918|201176|200915|6
1730934590000|2024-11-06 23:09:50|201175|200914|201175|200914|201175|200914|201175|200914|1
1730934600000|2024-11-06 23:10:00|201177|200915|201195.4|200895.3|201196|200915|201177|200894.6|5
1730934610000|2024-11-06 23:10:10|201194.7|200894.6|201194.7|200894.6|201195.4|200895.3|201194.7|200894.6|3
1730934620000|2024-11-06 23:10:20|201193.4|200893.3|201192|200892|201193.4|200893.3|201192|200892|2
1730934630000|2024-11-06 23:10:30|201192.7|200910|201185.6|200903.9|201192.7|200910|201172|200902.9|5
1730934650000|2024-11-06 23:10:50|201186.1|200903.4|201186.1|200904.4|201187.1|200904.9|201185.6|200903.4|5
1730934660000|2024-11-06 23:11:00|201185.6|200903.9|201171|200910|201186.6|200910|201171|200903.9|4
1730934670000|2024-11-06 23:11:10|201173|200911|201171|200910|201173|200911|201171|200910|2
1730934680000|2024-11-06 23:11:20|201173|200912|201185.4|200903.7|201186.4|200918|201173|200903.7|6
1730934690000|2024-11-06 23:11:30|201184.9|200903.2|201183.4|200901.7|201184.9|200903.2|201183.4|200901.7|4
1730934700000|2024-11-06 23:11:40|201183.9|200901.2|201183.4|200901.2|201184.9|200902.2|201183.4|200901.2|3
1730934710000|2024-11-06 23:11:50|201175|200913|201175|200913|201175|200913|201175|200913|1
1730934720000|2024-11-06 23:12:00|201178|200916|201177|200914|201178|200916|201177|200914|2
1730934730000|2024-11-06 23:12:10|201175|200913|201175|200913|201175|200913|201175|200913|1
1730934740000|2024-11-06 23:12:20|201186.5|200904.2|201187.9|200905.2|201187.9|200905.2|201186.5|200904.2|2
1730934750000|2024-11-06 23:12:30|201185.9|200903.8|201187.9|200905.2|201187.9|200905.2|201185.9|200903.8|3
1730934760000|2024-11-06 23:12:40|201187.4|200904.2|201178.9|200896.2|201187.4|200904.2|201178.9|200896.2|5
1730934770000|2024-11-06 23:12:50|201167.5|200884.8|201166.6|200883.9|201167.5|200884.8|201166.6|200883.9|3
1730934790000|2024-11-06 23:13:10|201167.5|200883.4|201167|200883.4|201167.5|200883.9|201167|200883.4|3
1730934800000|2024-11-06 23:13:20|201160|200894|201160|200894|201160|200894|201160|200894|1
1730934810000|2024-11-06 23:13:30|201161||201161||201161||201161||1
1730934820000|2024-11-06 23:13:40|201162|200895|201170.8|200885.6|201170.8|200895|201162|200884.1|5
1730934830000|2024-11-06 23:13:50|201168.8|200884.1|201169.3|200884.1|201169.3|200884.1|201168.8|200884.1|2
1730934840000|2024-11-06 23:14:00|201182.9|200897.7|201216.6|200930|201218.6|200932|201182.9|200897.7|4
1730934850000|2024-11-06 23:14:10|201217.2|200930.4|201217.2|200930.4|201217.2|200930.4|201217.2|200930.4|1
1730934860000|2024-11-06 23:14:20|201216.1|200930|201213.1|200932.3|201216.6|200932.3|201213.1|200929.4|4
1730934870000|2024-11-06 23:14:30|201206|200936|201205|200935|201206|200936|201204|200934|3
1730934880000|2024-11-06 23:14:40||200936||200935||200936||200935|2
1730934890000|2024-11-06 23:14:50|201204|200934|201208.9|200928.1|201208.9|200934|201204|200928.1|2
1730934900000|2024-11-06 23:15:00|201207.5|200928.7|201209.5|200929.4|201209.5|200929.4|201207.5|200928.7|3
1730934910000|2024-11-06 23:15:10|201210.2|200930.1|201210.2|200930.1|201210.2|200930.7|201210.2|200930.1|3
1730934920000|2024-11-06 23:15:20|201208.2|200929.4|201204|200937|201208.2|200937|201204|200929.4|3
1730934930000|2024-11-06 23:15:30|201206|200938|201204|200937|201206|200938|201204|200937|2
1730934940000|2024-11-06 23:15:40|201205|200938|201205|200938|201205|200938|201205|200938|1
1730934950000|2024-11-06 23:15:50|201211|200932.2|201210.3|200932.2|201211.7|200932.9|201210.3|200932.2|3
1730934960000|2024-11-06 23:16:00|201211|200932.9|201212.3|200934.2|201212.3|200934.2|201211|200932.9|3
1730934970000|2024-11-06 23:16:10|201211.7|200933.5|201211|200932.9|201213.7|200934.9|201211|200932.9|5
1730934980000|2024-11-06 23:16:20|201207|200940|201208|200942|201208|200942|201207|200940|3
1730934990000|2024-11-06 23:16:30|201207|200941|201208|200942|201208|200942|201207|200941|2
1730935000000|2024-11-06 23:16:40|201207|200941|201210.9|200933.4|201210.9|200941|201205|200933.4|3
1730935010000|2024-11-06 23:16:50|201211.6|200932.8|201211.6|200934.1|201211.6|200934.1|201210.2|200932.8|4
1730935020000|2024-11-06 23:17:00|201212.2|200934.8|201212.2|200934.8|201212.2|200934.8|201210.9|200934.1|3
1730935030000|2024-11-06 23:17:10|201211.6|200934.1|201203|200939|201211.6|200939|201203|200932.8|6
1730935040000|2024-11-06 23:17:20|201205|200941|201207|200942|201207|200942|201205|200941|2
1730935050000|2024-11-06 23:17:30|201206|200943|201206|200941|201208|200943|201206|200941|4
1730935060000|2024-11-06 23:17:40|201209.9|200932.4|201209.9|200932.4|201209.9|200932.4|201209.9|200932.4|1
1730935080000|2024-11-06 23:18:00|201207.9|200931.8|201208.6|200932.4|201210.6|200933.8|201207.9|200931.8|6
1730935090000|2024-11-06 23:18:10|201206|200942|201206|200943|201209|200945|201206|200942|3
1730935100000|2024-11-06 23:18:20|201205|200942|201220|200956|201220|200956|201205|200942|3
1730935110000|2024-11-06 23:18:30|201218|200955|201221.2|200945.1|201221.2|200956|201218|200945.1|3
1730935120000|2024-11-06 23:18:40|201219.9|200944.4|201224.6|200948.4|201225.2|200949.1|201219.9|200944.4|5
1730935130000|2024-11-06 23:18:50|201223.2|200947.8|201219.2|200943.8|201223.9|200948.4|201219.2|200943.8|4
1730935140000|2024-11-06 23:19:00|201218.6|200943.1|201215|200952|201219.2|200952|201213|200943.1|5
1730935150000|2024-11-06 23:19:10|201213|200951|201211|200950|201214|200952|201211|200950|4
1730935160000|2024-11-06 23:19:20|201210|200948|201208|200947|201210|200948|201208|200947|2
1730935170000|2024-11-06 23:19:30|201210|200935.2|201214|200938.6|201214|200938.6|201210|200935.2|4
1730935180000|2024-11-06 23:19:40|201212.7|200937.9|201216|200941.2|201216.7|200941.9|201212.7|200937.9|7
1730935190000|2024-11-06 23:19:50|201215.4|200940.6|201213.4|200938.6|201216.7|200941.2|201213.4|200938.6|5
1730935200000|2024-11-06 23:20:00|201214|200953|201223.7|200948.9|201223.7|200953|201214|200947.5|3
1730935210000|2024-11-06 23:20:10|201225.7|200950.2|201225|200950.2|201225.7|200950.2|201223|200948.9|4
1730935220000|2024-11-06 23:20:20|201225.7|200951.5|201228.3|200954.2|201228.3|200954.2|201223.7|200950.2|8
1730935230000|2024-11-06 23:20:30|201227.7|200955.5|201253.4|200980|201253.4|200980|201227.7|200954.2|5
1730935240000|2024-11-06 23:20:40|201252.1|200979.3|201247.4|200980.6|201252.8|200981.3|201247.4|200979.3|5
1730935250000|2024-11-06 23:20:50|201236.1|200980|201220.1|200952.6|201236.1|200980|201209.4|200942.6|8
1730935260000|2024-11-06 23:21:00|201226.8|200960|201230.1|200962.6|201230.1|200962.6|201226.8|200960|3
1730935270000|2024-11-06 23:21:10||200963.3||200963.3||200963.3||200963.3|1
1730935280000|2024-11-06 23:21:20|201231.4|200964|201227|200977|201231.4|200981|201227|200964|5
1730935290000|2024-11-06 23:21:30|201229|200980|201242.6|200975.1|201243.2|200980|201229|200973.1|8
1730935300000|2024-11-06 23:21:40|201243.2|200976.4|201242.6|200975.1|201244.6|200977.1|201242.6|200975.1|6
1730935310000|2024-11-06 23:21:50|201243.2|200975.8|201243.2|200975.8|201243.2|200975.8|201243.2|200975.8|1
1730935320000|2024-11-06 23:22:00|201229|200980|201225|200976|201229|200980|201223|200974|5
1730935330000|2024-11-06 23:22:10|201226|200973|201223|200973|201226|200975|201223|200973|4
1730935340000|2024-11-06 23:22:20|201224|200974|201215.1|200948.3|201234.4|200974|201215.1|200948.3|7
1730935350000|2024-11-06 23:22:30|201216.4|200948.9|201235.3|200967.8|201236|200968.5|201216.4|200948.9|7
1730935360000|2024-11-06 23:22:40|201236.6|200969.2|201234|200967.2|201236.6|200969.2|201234|200967.2|2
1730935370000|2024-11-06 23:22:50|201236.6|200969.2|201234|200967.2|201236.6|200969.2|201234|200967.2|3
1730935380000|2024-11-06 23:23:00|201222|200966.5|201224|200975|201224|200975|201222|200966.5|4
1730935390000|2024-11-06 23:23:10|201222|200974|201222|200973|201222|200974|201222|200973|2
1730935400000|2024-11-06 23:23:20|201224|200974|201179|201015.4|201236.5|201015.4|201179|200967.1|6
1730935410000|2024-11-06 23:23:30|201185.7|201022.1|201217.9|201053.9|201217.9|201053.9|201185.7|201022.1|11
1730935420000|2024-11-06 23:23:40|201217.5|201053.5|201215.3|201051.6|201217.5|201053.5|201215.3|201051.3|5
1730935430000|2024-11-06 23:23:50|201215.9|201051.9|201215.9|201052.3|201215.9|201052.3|201215.9|201051.9|2
1730935440000|2024-11-06 23:24:00|201216.6|201052.6|201226.6|201062.9|201226.6|201062.9|201216|201052|11
1730935450000|2024-11-06 23:24:10|201226.3|201062.6|201225.9|201062.3|201226.3|201062.6|201225.9|201062.3|2
1730935460000|2024-11-06 23:24:20|201226.6|201062.6|201226.6|201062.9|201226.6|201062.9|201226.6|201062.6|2
1730935470000|2024-11-06 23:24:30|201226.3|201062.6|201226.3|201062.6|201226.3|201062.6|201226.3|201062.6|1
1730935480000|2024-11-06 23:24:40|201261|201012|201218.3|201054.7|201261|201056|201218.3|201012|6
1730935490000|2024-11-06 23:24:50|201218.9|201055|201218.6|201055|201219.3|201055.3|201218.6|201055|4
1730935500000|2024-11-06 23:25:00|201219.3|201055.3|201219.6|201055.7|201219.6|201055.7|201218.9|201055.3|3
1730935510000|2024-11-06 23:25:10|201262|201012|201264|201014|201264|201014|201261|201011|4
1730935520000|2024-11-06 23:25:20|201229.4|201065.4|201229.7|201066.1|201229.7|201066.1|201229.4|201065.4|3
1730935530000|2024-11-06 23:25:30|201229.1|201065.7|201229.4|201065.4|201229.4|201065.7|201228.7|201065.1|4
1730935540000|2024-11-06 23:25:40|201228.7|201065.1|201228.7|201065.1|201228.7|201065.1|201228.7|201065.1|1
1730935550000|2024-11-06 23:25:50|201231.1|201091.1|201231.4|201091.1|201231.7|201091.1|201231.1|201091.1|5
1730935560000|2024-11-06 23:26:00|201270|201021|201270|201021|201270|201021|201270|201021|1
1730935570000|2024-11-06 23:26:10|201275|201025|201275|201025|201275|201025|201275|201025|1
1730935580000|2024-11-06 23:26:20|201235|201071|201233.3|201069.7|201235|201071|201233.3|201069.7|2
1730935590000|2024-11-06 23:26:30|201234|201070|201235.8|201095.8|201240.9|201095.8|201233.3|201069.7|5
1730935600000|2024-11-06 23:26:40|201235.1|201071.9|201235.5|201071.5|201235.8|201071.9|201235.1|201071.5|5
1730935610000|2024-11-06 23:26:50|201235.8|201071.9|201235.1|201071.5|201235.8|201071.9|201235.1|201071.5|2
1730935620000|2024-11-06 23:27:00|201272|201023|201272|201023|201272|201023|201272|201023|1
1730935630000|2024-11-06 23:27:10|201270|201021|201270|201021|201270|201021|201270|201021|1
1730935640000|2024-11-06 23:27:20|201232.4|201068.8|201232.4|201068.8|201232.4|201068.8|201232.4|201068.8|1
1730935650000|2024-11-06 23:27:30|201233.1|201069.1|201233.1|201069.1|201233.4|201069.5|201233.1|201069.1|3
1730935660000|2024-11-06 23:27:40|201232.4|201068.8|201232.1|201092.7|201232.4|201092.7|201232.1|201068.8|2
1730935670000|2024-11-06 23:27:50|201233.1|201069.1|201232.1|201092.7|201233.1|201092.7|201232.1|201069.1|2
1730935680000|2024-11-06 23:28:00|201270|201021|201270|201021|201270|201021|201270|201021|1
1730935690000|2024-11-06 23:28:10|201272||201272||201272||201272||1
1730935700000|2024-11-06 23:28:20|201233.3|201093|201233.3|201093|201233.3|201093|201233.3|201093|1
1730935710000|2024-11-06 23:28:30|201232.6||201232.6||201232.6||201232.6||1
1730935730000|2024-11-06 23:28:50|201271||201272||201272||201271||2
1730935750000|2024-11-06 23:29:10|201216.7|201091.7|201216.7|201091.7|201216.7|201091.7|201216.7|201091.7|1
1730935780000|2024-11-06 23:29:40|201233.5|201093.7|201270|201093.7|201270|201093.7|201233.5|201093.7|3
1730935790000|2024-11-06 23:29:50|201272||201272||201272||201272||1
1730935800000|2024-11-06 23:30:00|201270||201271||201271||201269||3
1730935810000|2024-11-06 23:30:10|201233.3|201093.6|201234|201093.6|201234|201093.6|201233.3|201093.6|3
1730935820000|2024-11-06 23:30:20|201233.3||201233.7||201234.7||201233.3||4
1730935840000|2024-11-06 23:30:40|201272||201272||201272||201272||1
1730935850000|2024-11-06 23:30:50|201270||201269||201270||201269||2
1730935860000|2024-11-06 23:31:00|201232.7||201232.7||201232.7||201232.7||1
1730935870000|2024-11-06 23:31:10|201233||201233.7||201233.7||201233||2
1730935890000|2024-11-06 23:31:30|201233||201233||201233||201233||1
1730935900000|2024-11-06 23:31:40|201272||201271||201272||201271||2
1730935920000|2024-11-06 23:32:00|201233.4||201233.4||201233.4||201233.4||1
1730935950000|2024-11-06 23:32:30|201216.6|201091.6|201216.6|201091.6|201216.6|201091.6|201216.6|201091.6|1
1730935970000|2024-11-06 23:32:50|201295|201018.9|201216.5|201091.5|201295|201091.5|201216.5|201018.9|2
1730935990000|2024-11-06 23:33:10|201234.3|201070.3|201233|201093.5|201234.3|201093.5|201233|201070.3|2
1730936000000|2024-11-06 23:33:20|201233.7||201270||201270||201233||3
1730936010000|2024-11-06 23:33:30|201272|201107.2|201234.5|201095.7|201272|201107.2|201234.5|201095.7|7
1730936020000|2024-11-06 23:33:40|201209.9|201046.3|201194.3|201030.3|201209.9|201046.3|201194.3|201030.3|11
1730936030000|2024-11-06 23:33:50|201193.7|201030|201194|201030.3|201194|201030.3|201193.3|201029.7|4
1730936040000|2024-11-06 23:34:00|201194.7|201030.7|201195|201031|201195|201031|201194.3|201030.7|3
1730936050000|2024-11-06 23:34:10|201243|200993|201243|200993|201243|200993|201243|200993|1
1730936060000|2024-11-06 23:34:20|201241|200992|201243|200993|201243|200993|201241|200992|2
1730936070000|2024-11-06 23:34:30|201242|200995|201197.4|201033.4|201246|201033.4|201197.4|200993|6
1730936080000|2024-11-06 23:34:40|201196.7|201032.7|201200.1|201036.1|201200.1|201036.1|201196.7|201032.7|10
1730936090000|2024-11-06 23:34:50|201200.4|201036.4|201200.1|201036.4|201200.4|201036.4|201200.1|201036.4|2
1730936100000|2024-11-06 23:35:00|201200.7|201036.7|201253|201003|201253|201036.7|201200.7|201002|3
1730936110000|2024-11-06 23:35:10|201190.5|201026.5|201187.5|201023.8|201190.5|201026.5|201187.1|201023.1|6
1730936120000|2024-11-06 23:35:20|201187.1|201023.5|201186.8|201022.8|201188.1|201024.1|201186.8|201022.8|5
1730936130000|2024-11-06 23:35:30|201187.8|201023.8|201187.8|201024.1|201187.8|201024.1|201187.8|201023.8|2
1730936140000|2024-11-06 23:35:40|201243|200993|201246|200996|201246|200996|201243|200993|2
1730936150000|2024-11-06 23:35:50|201245|200997|201243|200994|201245|200997|201243|200994|4
1730936160000|2024-11-06 23:36:00|201245|200995|201185.8|201021.8|201246|201021.8|201185.1|200995|5
1730936170000|2024-11-06 23:36:10|201185.1|201021.5|201185.1|201021.1|201185.1|201021.5|201184.8|201020.8|4
1730936180000|2024-11-06 23:36:20|201184.5|201021.5|201184.1|201020.5|201184.5|201021.5|201184.1|201020.5|3
1730936200000|2024-11-06 23:36:40|201242|200993|201243|200993|201245|200995|201242|200993|4
1730936210000|2024-11-06 23:36:50||200994||200993||200994||200993|2
1730936220000|2024-11-06 23:37:00|201241|200991|201184.3|201020.3|201242|201020.3|201183.7|200991|5
1730936230000|2024-11-06 23:37:10|201183.7|201020|201184.3|201020.3|201184.3|201020.3|201183.7|201020|2
1730936240000|2024-11-06 23:37:20|201183.7|201019.7|201184.3|201020.3|201184.3|201020.3|201183|201019.3|5
1730936250000|2024-11-06 23:37:30|201241|200991|201244|200994|201244|200994|201241|200991|2
1730936260000|2024-11-06 23:37:40|201242|200993|201244|200994|201244|200994|201240|200991|3
1730936270000|2024-11-06 23:37:50|201243|200993|201184.3|201020.7|201243|201020.7|201183.7|200992|7
1730936280000|2024-11-06 23:38:00|201185|201021.1|201185|201021.1|201185|201021.1|201185|201021.1|1
1730936290000|2024-11-06 23:38:10|201184|201020.1|201183.3|201019.7|201185|201021.1|201183|201019.4|7
1730936300000|2024-11-06 23:38:20|201183|201019.4|201183|201019.4|201183|201019.4|201183|201019.4|1
1730936310000|2024-11-06 23:38:30|201241|200991|201237|200988|201241|200991|201237|200988|6
1730936320000|2024-11-06 23:38:40|201238|200989|201239|200989|201241|200991|201238|200989|5
1730936330000|2024-11-06 23:38:50|201237|200988|201180.8|201016.9|201237|201016.9|201179.8|200988|6
1730936340000|2024-11-06 23:39:00|201181.1|201017.2|201180.5|201016.9|201181.1|201017.2|201180.5|201016.9|2
1730936350000|2024-11-06 23:39:10||201016.5||201016.9||201016.9||201016.5|2
1730936360000|2024-11-06 23:39:20|201238|200989|201241|200991|201241|200991|201238|200989|5
1730936370000|2024-11-06 23:39:30|201239|200990|201240|200990|201240|200990|201235|200986|5
1730936380000|2024-11-06 23:39:40|201239|200989|201180.4|201016.4|201239|201016.4|201180.1|200988|5
1730936390000|2024-11-06 23:39:50|201180.1|201016.1|201170.6|201006.6|201180.1|201016.1|201170.6|201006.6|5
1730936400000|2024-11-06 23:40:00|201158.6|200994.6|201155.5|200991.9|201162.6|200998.9|201155.5|200991.9|7
1730936410000|2024-11-06 23:40:10|201153.9|200990.2|201153.5|200989.5|201153.9|200990.2|201153.5|200989.5|2
1730936440000|2024-11-06 23:40:40|201199|200950|201198|200949|201203|200953|201198|200949|4
1730936450000|2024-11-06 23:40:50|201202|200952|201150.2|200986.3|201202|200986.3|201150.2|200952|2
1730936460000|2024-11-06 23:41:00|201148.9|200985.3|201148.5|200984.6|201148.9|200985.3|201148.5|200984.6|2
1730936470000|2024-11-06 23:41:10|201147.9|200984.3|201148.5|200984.9|201148.9|200984.9|201147.2|200983.6|7
1730936480000|2024-11-06 23:41:20|201148.9|200984.6|201148.2|200984.6|201148.9|200984.6|201148.2|200984.6|2
1730936490000|2024-11-06 23:41:30|201196|200947|201196|200947|201196|200947|201196|200947|1
1730936500000|2024-11-06 23:41:40|201200|200950|201142|200978.3|201200|200979.3|201142|200950|3
1730936510000|2024-11-06 23:41:50|201142.7|200978.7|201143.3|200979.3|201143.3|200979.3|201142.7|200978.7|3
1730936520000|2024-11-06 23:42:00|201142.7|200979|201147.8|200983.8|201149.5|200985.8|201142.7|200979|8
1730936530000|2024-11-06 23:42:10|201148.5|200984.1|201147.8|200984.1|201148.5|200984.5|201147.8|200984.1|3
1730936540000|2024-11-06 23:42:20|201148.5|200984.5|201148.5|200984.8|201148.8|200985.1|201148.5|200984.5|4
1730936550000|2024-11-06 23:42:30|201196|200947|201194|200944|201196|200947|201193|200944|3
1730936560000|2024-11-06 23:42:40|201198|200948|201192|200942|201198|200948|201192|200942|3
1730936570000|2024-11-06 23:42:50|201195|200945|201144.5|200980.9|201195|200981.3|201144.5|200945|3
1730936580000|2024-11-06 23:43:00|201145.2|200981.3|201114.9|200951.3|201151.9|200987.9|201114.9|200951.3|7
1730936590000|2024-11-06 23:43:10|201115.5|200951.6|201115.9|200951.9|201116.2|200952.3|201115.5|200951.6|3
1730936600000|2024-11-06 23:43:20|201115.5|200950.9|201164.9|200991.3|201177.3|201001.3|201115.5|200934.9|6
1730936610000|2024-11-06 23:43:30|201165.2|200989.6|201165.2|200989.9|201165.2|200989.9|201165.2|200989.6|2
1730936620000|2024-11-06 23:43:40|201164.5|200989.6|201164.9|200989.9|201165.9|200990.9|201164.5|200989.6|5
1730936630000|2024-11-06 23:43:50|201163.9|200990.6|201166.2|200992.3|201171.7|200998.7|201163.9|200990.6|9
1730936640000|2024-11-06 23:44:00|201166.5|200992.9|201212.5|201047.7|201224.5|201055.8|201165.5|200990.9|9
1730936650000|2024-11-06 23:44:10|201211.1|201047.3|201211.5|201048.7|201211.8|201048.7|201211.1|201047.3|4
1730936660000|2024-11-06 23:44:20|201210.8|201048|201219.9|201051.5|201222.3|201056.9|201210.8|201047.7|6
1730936670000|2024-11-06 23:44:30|201211.4|201046.7|201211.4|201045.4|201211.4|201046.7|201211.4|201045.4|3
1730936680000|2024-11-06 23:44:40|201211.7|201046.7|201211.1|201045.4|201211.7|201046.7|201211.1|201045.4|2
1730936690000|2024-11-06 23:44:50|201211.4|201045.7|201212.1|201045.4|201212.4|201046.7|201211.4|201045.4|5
1730936700000|2024-11-06 23:45:00|201211.4|201044.7|201217.5|201056.7|201233.1|201067.7|201211.4|201044.7|12
1730936710000|2024-11-06 23:45:10|201218.2|201055.4|201217.2|201055.4|201218.2|201055.4|201217.2|201055.4|2
1730936720000|2024-11-06 23:45:20|201216.9|201055.1|201213|201049.7|201220.5|201055.1|201212.7|201048.4|8
1730936730000|2024-11-06 23:45:30|201213.3|201049.1|201212.7|201047.7|201213.3|201049.4|201212|201047.4|6
1730936740000|2024-11-06 23:45:40|201212.3|201048.1|201213.3|201048.7|201213.3|201048.7|201212.3|201048.1|4
1730936750000|2024-11-06 23:45:50|201212.7|201048.4|201224.9|201062.9|201224.9|201062.9|201212.7|201048.4|9
1730936760000|2024-11-06 23:46:00|201224.6|201062.5|201224.9|201061.9|201224.9|201063.2|201224.6|201061.9|4
1730936770000|2024-11-06 23:46:10|201225.6|201062.5|201221.9|201059.2|201232.3|201068.9|201221.9|201059.2|7
1730936780000|2024-11-06 23:46:20|201215.7|201052.6|201212.5|201053|201221.3|201059.7|201198.9|201039.1|10
1730936790000|2024-11-06 23:46:30|201212.2|201052.7|201210.5|201051.7|201212.2|201052.7|201210.5|201051.7|5
1730936800000|2024-11-06 23:46:40|201210.9|201050.7|201232.9|201081.3|201232.9|201081.3|201210.5|201050.7|8
1730936810000|2024-11-06 23:46:50|201231.9|201080.6|201219.1|201062.5|201231.9|201080.6|201218.4|201061.5|7
1730936820000|2024-11-06 23:47:00|201218.4|201062.2|201393.3|201205.9|201401|201218.9|201218.1|201054.5|12
1730936830000|2024-11-06 23:47:10|201392|201203.3|201346|201206.6|201393.7|201207.6|201346|201203.3|10
1730936840000|2024-11-06 23:47:20|201392|201206.3|201402.3|201216.2|201402.3|201216.5|201346|201206.3|6
1730936850000|2024-11-06 23:47:30||201215.5||201215.5||201215.5||201215.5|1
1730936860000|2024-11-06 23:47:40|201401.6|201215.2|201402.3|201214.5|201402.3|201215.2|201401.3|201214.5|6
1730936870000|2024-11-06 23:47:50|201412.5|201227.4|201403.3|201223.6|201413.8|201234.4|201403|201223.6|6
1730936880000|2024-11-06 23:48:00|201403|201223.3|201402.7|201222.3|201403.3|201223.6|201402.7|201222.3|4
1730936890000|2024-11-06 23:48:10|201402|201221.9|201494.5|201317.8|201495.1|201321.9|201402|201220.9|17
1730936900000|2024-11-06 23:48:20|201529.3|201404.3|201514|201389|201563.1|201410.3|201510.2|201354.7|17
1730936910000|2024-11-06 23:48:30|201560|201390.2|201513.7|201388.7|201560|201390.2|201513.4|201388.4|5
1730936920000|2024-11-06 23:48:40|201513.9|201388.9|201522.5|201397.3|201568.3|201398|201513.9|201388.9|6
1730936930000|2024-11-06 23:48:50|201567.7|201392.9|201512.4|201387.4|201567.7|201392.9|201512.4|201387.4|8
1730936940000|2024-11-06 23:49:00|201512.3|201387.3|201512.4|201387.4|201512.4|201387.4|201512.3|201387.3|2
1730936950000|2024-11-06 23:49:10|201512.3|201387.3|201512.1|201387.1|201559.4|201389.2|201512.1|201387.1|4
1730936960000|2024-11-06 23:49:20|201511.9|201386.9|201496.1|201319.3|201559.4|201387.9|201495.7|201318.6|10
1730936970000|2024-11-06 23:49:30|201495.7|201318.9|201491|201313.9|201498.1|201321.3|201491|201313.9|9
1730936980000|2024-11-06 23:49:40|201491.7|201314.3|201453.9|201328.9|201498.6|201328.9|201453.9|201313.6|10
1730936990000|2024-11-06 23:49:50|201447.8|201322.8|201447.8|201322.8|201447.8|201322.8|201447.7|201322.7|3
1730937000000|2024-11-06 23:50:00|201448|201323|201447.8|201322.8|201448.2|201323.2|201447.7|201322.7|5
1730937010000|2024-11-06 23:50:10|201461.8|201336.8|201549.3|201424.3|201549.3|201424.3|201461.8|201336.8|9
1730937020000|2024-11-06 23:50:20|201549.5|201424.5|201535.5|201410.5|201549.5|201424.5|201535.3|201406.5|6
1730937030000|2024-11-06 23:50:30|201535.1|201410.1|201518.2|201393.2|201535.1|201410.1|201511|201386|7
1730937040000|2024-11-06 23:50:40|201517.8|201392.8|201520.2|201395.2|201520.5|201395.5|201517.8|201392.8|6
1730937050000|2024-11-06 23:50:50|201520.3|201395.3|201520.3|201395.3|201520.3|201395.3|201520.3|201395.3|1
1730937060000|2024-11-06 23:51:00|201520.2|201395.2|201502.7|201377.7|201631|201395.5|201502.7|201351|7
1730937070000|2024-11-06 23:51:10|201508.1|201383.1|201529.7|201388.3|201541.1|201392|201497.1|201372.1|9
1730937080000|2024-11-06 23:51:20|201531.1|201388|201530.4|201389|201531.4|201389|201530.4|201388|6
1730937090000|2024-11-06 23:51:30|201530.1|201379.1|201531.3|201389.5|201532.6|201389.8|201504.1|201379.1|7
1730937100000|2024-11-06 23:51:40|201530.3|201389.1|201574.3|201437.1|201574.3|201437.1|201524.7|201381.9|21
1730937110000|2024-11-06 23:51:50|201528.1|201403.1|201525.3|201400.3|201535.7|201410.7|201524.8|201399.8|15
1730937120000|2024-11-06 23:52:00|201525.5|201400.5|201525.5|201400.5|201526.2|201401.2|201525.5|201400.5|12
1730937130000|2024-11-06 23:52:10|201525.2|201400.2|201526|201401|201526.3|201401.3|201524.8|201399.8|12
1730937140000|2024-11-06 23:52:20|201525.8|201400.8|201525.3|201400.3|201526.2|201401.2|201525.3|201400.3|6
1730937150000|2024-11-06 23:52:30|201512.4|201377|201558.3|201413.9|201651|201413.9|201512.4|201375|11
1730937160000|2024-11-06 23:52:40|201559|201414.3|201560.1|201414.6|201570.4|201425.7|201528|201403|12
1730937170000|2024-11-06 23:52:50|201559.7|201424.7|201661.1|201536.1|201691.5|201556.8|201559.7|201424.7|23
1730937180000|2024-11-06 23:53:00|201661.5|201536.5|201636.5|201482.8|201688.1|201542.7|201634.2|201482.8|19
1730937190000|2024-11-06 23:53:10|201636.9|201481.1|201637|201480.2|201641.5|201485.6|201632.1|201479.1|21
1730937200000|2024-11-06 23:53:20|201637.7|201480.9|201617.5|201465|201638.3|201480.9|201582.8|201457.8|11
1730937210000|2024-11-06 23:53:30|201617.8|201464|201621.7|201496.7|201662.7|201511.3|201617.5|201463|11
1730937220000|2024-11-06 23:53:40|201621.9|201496.9|201676.1|201534.6|201682.5|201542.3|201620.9|201495.9|18
1730937230000|2024-11-06 23:53:50|201671.2|201529.8|201722.5|201585.4|201722.5|201585.4|201671.2|201529.8|12
1730937240000|2024-11-06 23:54:00|201722.8|201585.7|201728.9|201591.7|201728.9|201591.7|201714.7|201577.9|11
1730937250000|2024-11-06 23:54:10|201719.6|201582.5|201796.5|201658.3|201802.5|201662.4|201717.6|201580.5|16
1730937260000|2024-11-06 23:54:20|201796.1|201658|201788.7|201639.6|201796.8|201658|201788.7|201639.3|13
1730937270000|2024-11-06 23:54:30|201787.7|201640.3|201816.1|201640.7|201816.8|201672.6|201787.7|201640.3|14
1730937280000|2024-11-06 23:54:40|201816.8|201641.1|201810.3|201658.1|201833.2|201658.1|201787.7|201640.1|9
1730937290000|2024-11-06 23:54:50||201657.8||201658.1||201658.1||201657.8|2
1730937300000|2024-11-06 23:55:00|201833.2|201659.1|201809.7|201658.1|201833.5|201659.1|201797.9|201649.9|13
1730937310000|2024-11-06 23:55:10||201657.7||201656.7||201657.7||201656.7|4
1730937320000|2024-11-06 23:55:20|201790.1|201656.4|201764.4|201615.5|201796.6|201656.4|201764.4|201594|13
1730937330000|2024-11-06 23:55:30|201792.9|201615.2|201793.3|201609.2|201793.3|201615.2|201780.9|201598.8|10
1730937340000|2024-11-06 23:55:40|201792.3|201608.9|201785.3|201601.2|201792.3|201608.9|201781|201598.6|10
1730937350000|2024-11-06 23:55:50|201784.9|201602.2|201787.6|201602.2|201787.6|201602.5|201784.3|201601.5|7
1730937360000|2024-11-06 23:56:00|201786.9|201601.9|201785.6|201602.5|201786.9|201602.5|201784.9|201601.9|8
1730937370000|2024-11-06 23:56:10|201785.3|201602.2|201784.9|201601.9|201785.9|201602.5|201784.9|201601.2|6
1730937380000|2024-11-06 23:56:20|201861|201588|201737.7|201612.7|201862|201615|201737.7|201588|11
1730937390000|2024-11-06 23:56:30|201773|201625.2|201769|201622.6|201774|201625.9|201738|201613|12
1730937400000|2024-11-06 23:56:40|201768.7|201622.3|201765.2|201616.8|201768.7|201622.3|201764.2|201616.8|9
1730937410000|2024-11-06 23:56:50|201765.9|201617.5|201762.4|201618.7|201772.1|201625.4|201724.4|201599.4|14
1730937420000|2024-11-06 23:57:00|201758|201617.3|201761.9|201617.5|201762.9|201618.1|201758|201612.9|7
1730937430000|2024-11-06 23:57:10|201757.4|201617.8|201762.5|201618.3|201763.1|201620|201757.4|201613.3|9
1730937440000|2024-11-06 23:57:20|201762.8|201619|201776.9|201630.1|201782.5|201635.1|201754.8|201612.2|9
1730937450000|2024-11-06 23:57:30|201777.6|201628.8|201777.3|201628.8|201777.9|201629.1|201777.3|201628.1|6
1730937460000|2024-11-06 23:57:40|201777.9|201629.1|201777.3|201628.8|201777.9|201629.1|201777.3|201628.8|2
1730937470000|2024-11-06 23:57:50|201742.5|201629.1|201742.5|201617.5|201742.5|201629.1|201742.4|201617.4|4
1730937480000|2024-11-06 23:58:00|201869|201585|201727|201602|201869|201620.8|201726.9|201585|9
1730937490000|2024-11-06 23:58:10|201726.9|201601.9|201725.9|201600.9|201726.9|201601.9|201725.9|201600.9|3
1730937500000|2024-11-06 23:58:20|201764.3|201612.5|201791.1|201653.3|201800.5|201662.7|201764.3|201612.5|8
1730937510000|2024-11-06 23:58:30|201791.7|201653.7|201786.5|201649.1|201791.7|201654|201786.2|201647.5|10
1730937520000|2024-11-06 23:58:40|201786.9|201647.5|201787.6|201650.9|201795.9|201657.8|201786.9|201647.5|7
1730937530000|2024-11-06 23:58:50|201787.3|201650.5|201787.6|201650.9|201787.9|201650.9|201787.3|201649.5|5
1730937540000|2024-11-06 23:59:00|201787.9|201650.5|201789.3|201648.9|201793.3|201655.5|201787.9|201648.9|11
1730937550000|2024-11-06 23:59:10|201789|201648.6|201789|201646.9|201789.7|201648.6|201789|201646.9|3
1730937560000|2024-11-06 23:59:20|201788.7|201646.3|201784.8|201642.1|201788.7|201646.3|201784.1|201641.7|6
1730937570000|2024-11-06 23:59:30|201752.6|201627.6|201784.5|201643.4|201789.7|201648.3|201752.6|201627.6|5
1730937580000|2024-11-06 23:59:40|201783.9|201642.1|201784.2|201642.4|201784.2|201643.4|201783.9|201642.1|6
1730937590000|2024-11-06 23:59:50|201783.2|201641.7|201784.9|201642.7|201784.9|201642.7|201783.2|201641.7|4
1730937600000|2024-11-07 00:00:00|201752.7|201627.7|201780.4|201630.7|201781.1|201639|201752.7|201627.7|13
1730937610000|2024-11-07 00:00:10|201780.1|201632.3|201775.3|201626.6|201780.1|201632.3|201775.3|201626.6|10
1730937620000|2024-11-07 00:00:20|201775|201626.3|201774|201626.9|201775.7|201626.9|201774|201626.3|5
1730937630000|2024-11-07 00:00:30|201774.7|201627.3|201774|201627.9|201776.3|201628.3|201738.5|201613.5|11
1730937640000|2024-11-07 00:00:40|201775|201628.6|201744.5|201596.8|201775|201629.3|201712.5|201587.5|12
1730937650000|2024-11-07 00:00:50|201743.5|201595.8|201736.3|201589.9|201743.5|201595.8|201735.7|201588.9|11
1730937660000|2024-11-07 00:01:00|201737|201589.3|201737|201588.3|201737|201589.3|201735.3|201588.3|8
1730937670000|2024-11-07 00:01:10|201737.7|201588.6|201736.3|201588.9|201737.7|201588.9|201735.3|201587.9|9
1730937680000|2024-11-07 00:01:20|201737|201588.3|201828|201542|201829|201588.3|201737|201541|7
1730937690000|2024-11-07 00:01:30|201829|201543|201738.8|201591.7|201832|201593.7|201733.3|201543|12
1730937700000|2024-11-07 00:01:40|201739.1|201592.1|201740.5|201591.4|201741.1|201592.4|201739.1|201591.4|5
1730937710000|2024-11-07 00:01:50|201741.1|201591.7|201739.8|201592.4|201741.1|201592.4|201739.8|201591.7|2
1730937720000|2024-11-07 00:02:00|201740.1|201593.4|201733.3|201579.8|201740.8|201593.4|201731.9|201578.1|11
1730937730000|2024-11-07 00:02:10|201733.9|201580.5|201733.9|201581.5|201733.9|201581.5|201731.9|201578.8|9
1730937740000|2024-11-07 00:02:20|201733.3|201581.1|201733.3|201580.8|201733.6|201581.1|201733.3|201580.8|4
1730937750000|2024-11-07 00:02:30|201732.9|201580.5|201672.5|201521.7|201733.6|201580.5|201638.5|201513.5|10
1730937760000|2024-11-07 00:02:40|201673.1|201522.1|201672.5|201521.1|201673.1|201522.1|201671.8|201521.1|4
1730937770000|2024-11-07 00:02:50|201673.1|201521.4|201673.1|201521.1|201673.1|201521.4|201673.1|201521.1|2
1730937780000|2024-11-07 00:03:00|201673.5|201521.4|201666.9|201515.7|201673.5|201521.4|201665.5|201515.1|8
1730937790000|2024-11-07 00:03:10|201667.2|201515.4|201666.5|201515.1|201667.2|201515.4|201666.5|201515.1|4
1730937800000|2024-11-07 00:03:20|201666.9|201520.3|201672.1|201520.7|201672.1|201520.7|201666.9|201519.7|5
1730937810000|2024-11-07 00:03:30|201672.4|201521|201672.4|201521|201673.4|201521.7|201672.1|201521|6
1730937820000|2024-11-07 00:03:40|201672.7|201521.3|201665.6|201511.1|201673.4|201521.7|201665.6|201511.1|5
1730937830000|2024-11-07 00:03:50|201639.4|201514.4|201745.4|201620.4|201772.5|201627.1|201639.4|201514.4|11
1730937840000|2024-11-07 00:04:00|201745.2|201620.2|201745.7|201620.7|201745.7|201620.7|201745.2|201620.2|4
1730937850000|2024-11-07 00:04:10|201745.9|201620.9|201751.8|201626.8|201752|201627|201745.9|201620.9|9
1730937860000|2024-11-07 00:04:20|201751.7|201626.7|201751.5|201626.5|201751.7|201626.7|201751.5|201626.5|4
1730937870000|2024-11-07 00:04:30|201751.3|201626.3|201749.5|201624.5|201752|201627|201749.5|201624.5|6
1730937880000|2024-11-07 00:04:40|201749.6|201624.6|201750.3|201625.3|201750.3|201625.3|201749.6|201624.6|3
1730937890000|2024-11-07 00:04:50|201750|201625|201750.5|201625.5|201750.5|201625.5|201750|201625|3
1730937900000|2024-11-07 00:05:00|201750.3|201625.3|201750.6|201625.6|201750.6|201625.6|201739.8|201585|12
1730937910000|2024-11-07 00:05:10|201750.4|201625.4|201743|201618|201750.4|201625.4|201734.8|201609.8|21
1730937920000|2024-11-07 00:05:20|201743.1|201618.1|201743.3|201618.3|201743.5|201618.5|201743.1|201618.1|6
1730937930000|2024-11-07 00:05:30|201743.5|201618.5|201741.3|201616.3|201743.5|201618.5|201733.1|201608.1|4
1730937940000|2024-11-07 00:05:40|201741.2|201616.2|201741.2|201616.2|201741.2|201616.2|201741|201616|5
1730937950000|2024-11-07 00:05:50|201741.3|201616.3|201745.6|201620.6|201779.5|201634.4|201741.3|201616.3|13
1730937960000|2024-11-07 00:06:00|201745.4|201620.4|201725.5|201600.5|201745.4|201620.4|201713.8|201588.8|14
1730937970000|2024-11-07 00:06:10|201731.9|201606.9|201732.8|201607.8|201733.6|201608.6|201726.5|201601.5|9
1730937980000|2024-11-07 00:06:20|201733|201608|201733.1|201608.1|201733.5|201608.5|201732.8|201607.8|14
1730937990000|2024-11-07 00:06:30|201733.3|201608.3|201733.8|201608.8|201733.8|201608.8|201733|201608|5
1730938000000|2024-11-07 00:06:40|201733.6|201608.6|201724.4|201561|201733.6|201608.6|201724.4|201561|8
1730938010000|2024-11-07 00:06:50|201740.9|201565|201749.8|201624.8|201749.8|201624.8|201725.3|201559|12
1730938020000|2024-11-07 00:07:00|201736|201611|201734.2|201609.2|201741|201616|201725.8|201600.8|13
1730938030000|2024-11-07 00:07:10|201733.8|201608.8|201733.8|201608.8|201734.3|201609.3|201733.7|201608.7|7
1730938040000|2024-11-07 00:07:20|201734|201609|201733.8|201608.8|201734|201609|201733.8|201608.8|2
1730938050000|2024-11-07 00:07:30|201733.7|201608.7|201754.7|201629.7|201754.7|201629.7|201733.5|201608.5|6
1730938060000|2024-11-07 00:07:40|201745.7|201620.7|201755.8|201630.8|201755.8|201630.8|201732.6|201607.6|5
1730938070000|2024-11-07 00:07:50|201748.5|201623.5|201747.1|201622.1|201748.5|201623.5|201747.1|201622.1|2
1730938080000|2024-11-07 00:08:00|201736.3|201611.3|201743.9|201618.9|201746.2|201621.2|201736.3|201611.3|4
1730938090000|2024-11-07 00:08:10|201729.6|201604.6|201738.9|201613.9|201739.2|201614.2|201729.6|201604.6|10
1730938100000|2024-11-07 00:08:20|201739|201614|201737.5|201612.5|201739|201614|201729.2|201604.2|6
1730938110000|2024-11-07 00:08:30|201737.6|201612.6|201748|201623|201748|201623|201735.2|201610.2|6
1730938140000|2024-11-07 00:09:00|201739.9|201614.9|201747.4|201622.4|201750|201625|201738.1|201613.1|4
1730938150000|2024-11-07 00:09:10|201732.7|201607.7|201747.4|201622.4|201747.4|201622.4|201732.7|201607.7|2
1730938160000|2024-11-07 00:09:20|201733.3|201608.3|201743.3|201618.3|201743.3|201618.3|201733.3|201608.3|2
1730938170000|2024-11-07 00:09:30|201730.3|201605.3|201744.3|201619.3|201744.3|201619.3|201730.3|201605.3|2
1730938180000|2024-11-07 00:09:40|201752.2|201627.2|201744.5|201619.5|201752.2|201627.2|201734.4|201609.4|4
1730938190000|2024-11-07 00:09:50|201736.2|201611.2|201744.5|201619.5|201746.4|201621.4|201736.2|201611.2|4
1730938200000|2024-11-07 00:10:00|201738.2|201613.2|201748.3|201623.3|201750.1|201625.1|201726.1|201601.1|9
1730938210000|2024-11-07 00:10:10|201753.7|201628.7|201753.7|201628.7|201753.7|201628.7|201753.7|201628.7|1
1730938220000|2024-11-07 00:10:20|201745.6|201620.6|201745.6|201620.6|201745.6|201620.6|201745.6|201620.6|1
1730938230000|2024-11-07 00:10:30|201751.5|201626.5|201742.7|201617.7|201751.5|201626.5|201734.8|201609.8|5
1730938240000|2024-11-07 00:10:40|201748.8|201623.8|201741.8|201616.8|201748.8|201623.8|201741.7|201616.7|6
1730938250000|2024-11-07 00:10:50|201741.2|201616.2|201748.9|201623.9|201748.9|201623.9|201737.1|201612.1|10
1730938260000|2024-11-07 00:11:00|201743.3|201618.3|201744.8|201619.8|201751.2|201626.2|201743.3|201618.3|3
1730938270000|2024-11-07 00:11:10|201759.6|201634.6|201802.4|201677.4|201802.4|201677.4|201759.6|201634.6|4
1730938280000|2024-11-07 00:11:20|201794|201669|201796.5|201671.5|201801.7|201676.7|201794|201669|4
1730938290000|2024-11-07 00:11:30|201795.9|201670.9|201831.3|201706.3|201831.3|201706.3|201795.9|201670.9|2
1730938300000|2024-11-07 00:11:40|201830.3|201705.3|201807|201682|201830.3|201705.3|201784.7|201659.7|7
1730938310000|2024-11-07 00:11:50|201795.1|201670.1|201828|201703|201828|201703|201795.1|201670.1|4
1730938320000|2024-11-07 00:12:00|201813.4|201688.4|201829.6|201704.6|201829.6|201704.6|201805.8|201680.8|8
1730938330000|2024-11-07 00:12:10|201858.5|201733.5|201826.7|201701.7|201858.5|201733.5|201826.7|201701.7|4
1730938340000|2024-11-07 00:12:20|201844.1|201719.1|201844.1|201719.1|201844.1|201719.1|201844.1|201719.1|1
1730938350000|2024-11-07 00:12:30|201826.4|201701.4|201848.5|201723.5|201848.5|201723.5|201826.4|201701.4|6
1730938360000|2024-11-07 00:12:40|201832.7|201707.7|201808.6|201683.6|201832.7|201707.7|201808.6|201683.6|3
1730938370000|2024-11-07 00:12:50|201800.5|201675.5|201829.1|201704.1|201855.7|201710.6|201800.5|201675.5|15
1730938380000|2024-11-07 00:13:00|201829.2|201704.2|201850.3|201704.9|201851.3|201705.9|201828.7|201703.7|9
1730938390000|2024-11-07 00:13:10|201848.7|201703.6|201806.1|201681.1|201850|201704.6|201795.6|201670.6|11
1730938400000|2024-11-07 00:13:20|201799.2|201674.2|201851.7|201706.3|201852.8|201707.3|201799.2|201674.2|14
1730938410000|2024-11-07 00:13:30|201852.1|201706.7|201846.5|201701.1|201852.1|201706.7|201843.9|201698.5|10
1730938420000|2024-11-07 00:13:40|201840.9|201695.5|201835.1|201710.1|201863|201717.5|201833.2|201695.5|11
1730938430000|2024-11-07 00:13:50|201840.9|201715.9|201834.7|201709.7|201841|201716|201829.6|201704.6|5
1730938440000|2024-11-07 00:14:00|201834.6|201709.6|201834.9|201709.9|201835.2|201710.2|201834.6|201709.6|7
1730938450000|2024-11-07 00:14:10|201822.5|201697.5|201835.9|201690.8|201842.5|201697.5|201807.1|201682.1|9
1730938460000|2024-11-07 00:14:20|201836.6|201691.1|201845.4|201700.3|201846.1|201701|201835.9|201690.8|6
1730938470000|2024-11-07 00:14:30|201846.4|201701|201834.3|201689.2|201846.4|201701|201828.1|201682.7|9
1730938480000|2024-11-07 00:14:40|201834|201688.9|201833|201687.5|201834|201688.9|201833|201687.5|3
1730938490000|2024-11-07 00:14:50|201832.3|201687.2|201833.7|201688.2|201834|201688.5|201832.3|201687.2|7
1730938500000|2024-11-07 00:15:00|201804.9|201679.9|201814.8|201689.8|201839.7|201694.5|201804.9|201679.9|13
1730938510000|2024-11-07 00:15:10|201815|201690|201816.7|201691.7|201843.3|201698.2|201814.6|201689.6|8
1730938520000|2024-11-07 00:15:20|201827.1|201702.1|201836.5|201711.5|201860.5|201715.3|201827.1|201702.1|7
1730938530000|2024-11-07 00:15:30|201836.3|201711.3|201836.3|201711.3|201836.5|201711.5|201836.1|201711.1|5
1730938540000|2024-11-07 00:15:40|201836.1|201711.1|201836|201711|201836.1|201711.1|201836|201711|4
1730938550000|2024-11-07 00:15:50|201836.1|201711.1|201826.2|201674|201836.1|201711.1|201826.2|201671|7
1730938560000|2024-11-07 00:16:00|201851.7|201676|201876.1|201730.9|201876.7|201731.3|201832.5|201675|8
1730938570000|2024-11-07 00:16:10|201875.7|201730.6|201872|201726.6|201877.4|201732.3|201871.3|201726.3|12
1730938580000|2024-11-07 00:16:20|201871.7|201726.3|201871.3|201725.9|201872|201726.3|201871|201725.6|7
1730938590000|2024-11-07 00:16:30|201872|201726.3|201872.3|201726.6|201872.3|201726.6|201871.7|201726.3|5
1730938600000|2024-11-07 00:16:40|201841.6|201716.6|201831.5|201675|201841.6|201716.6|201831.5|201675|8
1730938610000|2024-11-07 00:16:50||201676||201674||201677||201673|10
1730938620000|2024-11-07 00:17:00|201947|201673|201839|201714|201947|201714|201839|201673|7
1730938630000|2024-11-07 00:17:10|201838.6|201713.6|201836.6|201711.6|201838.6|201713.6|201831.5|201706.5|8
1730938640000|2024-11-07 00:17:20|201836.7|201711.7|201834.1|201709.1|201836.7|201711.7|201827.3|201702.3|6
1730938650000|2024-11-07 00:17:30|201834|201709|201837.3|201691.9|201837.3|201709.1|201823|201687.5|7
1730938660000|2024-11-07 00:17:40|201837|201692.6|201810.7|201685.7|201838.7|201693.3|201810.5|201685.5|9
1730938670000|2024-11-07 00:17:50|201810.8|201685.8|201805.2|201680.2|201810.8|201685.8|201805.1|201680.1|9
1730938680000|2024-11-07 00:18:00|201805.1|201680.1|201804.2|201679.2|201805.1|201680.1|201803.9|201678.9|7
1730938690000|2024-11-07 00:18:10|201804.4|201679.4|201775.8|201650.8|201804.6|201679.6|201775.5|201650.5|11
1730938700000|2024-11-07 00:18:20|201776.1|201651.1|201815.7|201670.3|201816.1|201670.6|201776.1|201651.1|8
1730938710000|2024-11-07 00:18:30|201814.7|201669.6|201785.7|201660.7|201822.1|201676.7|201785.7|201660.7|9
1730938720000|2024-11-07 00:18:40|201786.1|201661.1|201786.4|201661.4|201786.4|201661.4|201785.9|201660.9|4
1730938730000|2024-11-07 00:18:50|201796.1|201671.1|201796.2|201671.2|201823|201677.6|201796.1|201671.1|7
1730938740000|2024-11-07 00:19:00|201822.3|201677.3|201795.7|201670.7|201822.3|201677.3|201795.7|201670.7|5
1730938750000|2024-11-07 00:19:10|201821.3|201676.3|201822|201676.9|201822|201676.9|201795.7|201670.7|7
1730938760000|2024-11-07 00:19:20|201795.7|201670.7|201886|201613|201886|201670.9|201795.7|201612|5
1730938770000|2024-11-07 00:19:30|201788.3|201614|201795.9|201670.9|201795.9|201670.9|201788.3|201612|9
1730938780000|2024-11-07 00:19:40|201796.2|201671.2|201796|201671|201796.2|201671.2|201796|201671|2
1730938790000|2024-11-07 00:19:50|201796.2|201671.2|201794.7|201669.7|201796.4|201671.4|201783.6|201658.6|8
1730938800000|2024-11-07 00:20:00|201794.9|201669.9|201793.1|201668.1|201819.6|201674.5|201792.9|201667.9|6
1730938810000|2024-11-07 00:20:10|201793.2|201668.2|201819.9|201674.9|201819.9|201674.9|201793.1|201668.1|4
1730938820000|2024-11-07 00:20:20|201793.1|201668.1|201799.7|201674.7|201799.9|201674.9|201792.9|201667.9|8
1730938830000|2024-11-07 00:20:30|201799.6|201674.6|201826.4|201681.3|201826.4|201681.3|201790.6|201665.6|10
1730938840000|2024-11-07 00:20:40|201800.2|201675.2|201802.2|201677.2|201802.8|201677.8|201800|201675|8
1730938850000|2024-11-07 00:20:50|201802.3|201677.3|201802.5|201677.5|201802.5|201677.5|201802|201677|6
1730938860000|2024-11-07 00:21:00|201803|201678|201793.6|201636|201803|201678|201793.6|201631|6
1730938870000|2024-11-07 00:21:10||201632||201635||201635||201631|5
1730938880000|2024-11-07 00:21:20|201912|201637|201845.7|201700.5|201912|201702.2|201845.7|201637|7
1730938890000|2024-11-07 00:21:30|201846.3|201700.9|201826.3|201701.3|201851.5|201706.1|201819.8|201694.8|8
1730938900000|2024-11-07 00:21:40|201826.1|201701.1|201827.5|201702.5|201827.5|201702.5|201826.1|201701.1|6
1730938910000|2024-11-07 00:21:50|201827.3|201702.3|201827.5|201702.5|201827.5|201702.5|201827.3|201702.3|2
1730938920000|2024-11-07 00:22:00|201856.5|201711.3|201848.5|201702.3|201856.5|201711.3|201819.7|201694.7|8
1730938930000|2024-11-07 00:22:10|201848.1|201702|201862.2|201737.2|201862.2|201737.2|201819.4|201694.4|13
1730938940000|2024-11-07 00:22:20|201871.8|201746.8|201878.2|201753.2|201878.2|201753.2|201871.8|201746.8|2
1730938950000|2024-11-07 00:22:30|201886.9|201761.9|201869|201744|201886.9|201761.9|201868.2|201743.2|5
1730938960000|2024-11-07 00:22:40|201868.5|201743.5|201868|201743|201868.8|201743.8|201868|201743|5
1730938970000|2024-11-07 00:22:50|201868.2|201743.2|201868.8|201743.8|201868.8|201743.8|201868.2|201743.2|4
1730938980000|2024-11-07 00:23:00|201859.4|201701|201936|201811|201936|201811|201859.4|201698|6
1730938990000|2024-11-07 00:23:10|201917.5|201792.5|201917.5|201792.5|201917.5|201792.5|201917.5|201792.5|1
1730939000000|2024-11-07 00:23:20|201935.9|201810.9|201929.6|201804.6|201936.4|201810.9|201929.6|201795.6|4
1730939020000|2024-11-07 00:23:40|201922|201797|201939|201802.9|201939|201809.2|201922|201797|3
1730939030000|2024-11-07 00:23:50|201934|201797.8|201937.1|201812.1|201950.5|201825.5|201930|201795.7|18
1730939040000|2024-11-07 00:24:00|201944|201819|201939|201803.3|201950.3|201825.3|201936.5|201803.3|7
1730939050000|2024-11-07 00:24:10|201938.1|201804.3|201938.1|201804.3|201938.1|201804.3|201938.1|201804.3|1
1730939060000|2024-11-07 00:24:20|201949.2|201824.2|201949.2|201824.2|201949.2|201824.2|201949.2|201824.2|1
1730939070000|2024-11-07 00:24:30|201995.5|201739.6|201995.5|201739.6|201995.5|201739.6|201995.5|201739.6|1
1730939080000|2024-11-07 00:24:40||201739.7||201739.7||201739.7||201739.7|1
1730939090000|2024-11-07 00:24:50|201943.5|201818.5|201951.4|201826.4|201951.4|201826.4|201943.4|201818.4|3
1730939120000|2024-11-07 00:25:20|201994.9|201835.4|201950.8|201825.8|201994.9|201835.4|201939.7|201814.7|5
1730939140000|2024-11-07 00:25:40|201951.2|201826.2|201951.2|201826.2|201951.2|201826.2|201951.2|201826.2|1
1730939150000|2024-11-07 00:25:50|201951.1|201826.1|201992.3|201835.6|201992.3|201835.6|201951.1|201826.1|2
1730939160000|2024-11-07 00:26:00|201990.2||201990.2||201990.2||201990.2||1
1730939170000|2024-11-07 00:26:10|201990.1||201990.1||201990.1||201990.1||1
1730939180000|2024-11-07 00:26:20|201950.2|201825.2|201950.2|201825.2|201950.2|201825.2|201950.2|201825.2|1
1730939190000|2024-11-07 00:26:30|201949.8|201824.8|201950.4|201825.4|201950.4|201825.4|201949.8|201824.8|3
1730939210000|2024-11-07 00:26:50|201991.3|201834.9|201991.3|201834.9|201991.3|201834.9|201991.3|201834.9|1
1730939220000|2024-11-07 00:27:00|201991.2|201832.8|201958.1|201833.1|201991.2|201833.1|201957.8|201832.8|3
1730939230000|2024-11-07 00:27:10|201957.5|201832.5|201977.9|201852.9|201977.9|201852.9|201952.1|201827.1|7
1730939240000|2024-11-07 00:27:20|201978.1|201853.1|201945.6|201820.6|201978.7|201853.7|201945.6|201820.6|12
1730939250000|2024-11-07 00:27:30|201945.4|201820.4|201945.6|201820.6|201958.5|201833.5|201945.2|201820.2|6
1730939260000|2024-11-07 00:27:40|201945.4|201820.4|201945.2|201820.2|201945.4|201820.4|201945.1|201820.1|5
1730939270000|2024-11-07 00:27:50|201945.4|201820.4|201936.3|201776|201945.4|201820.4|201936.3|201776|3
1730939280000|2024-11-07 00:28:00||201777||201778||201778||201776|5
1730939290000|2024-11-07 00:28:10|202013.2|201777|201943.6|201818.6|202013.2|201832.6|201920.7|201775|11
1730939300000|2024-11-07 00:28:20|201943.8|201818.8|201943.8|201818.8|201943.8|201818.8|201943.6|201818.6|3
1730939310000|2024-11-07 00:28:30|201944|201819|201943.8|201818.8|201957.6|201832.6|201943.8|201818.8|7
1730939320000|2024-11-07 00:28:40|201957.6|201832.6|201935.4|201773|201957.6|201832.6|201935.4|201773|3
1730939330000|2024-11-07 00:28:50||201774||201774||201774||201773|3
1730939340000|2024-11-07 00:29:00||201773||201774||201774||201773|2
1730939350000|2024-11-07 00:29:10|201957.6|201832.6|201957.6|201832.6|201957.6|201832.6|201957.6|201832.6|1
1730939360000|2024-11-07 00:29:20|201944.7|201819.7|201956.3|201831.3|201956.3|201831.3|201937.4|201812.4|5
1730939370000|2024-11-07 00:29:30|201943.6|201818.6|201943.7|201818.7|201945.4|201820.4|201935.1|201810.1|6
1730939380000|2024-11-07 00:29:40|201943.8|201818.8|201956.8|201831.8|201956.8|201831.8|201943.8|201818.8|4
1730939410000|2024-11-07 00:30:10|202011.2|201854|201965.1|201840.1|202011.2|201854|201965.1|201777|3
1730939420000|2024-11-07 00:30:20|201951|201826|201962.1|201837.1|201962.1|201837.1|201951|201826|2
1730939430000|2024-11-07 00:30:30|201955.2|201830.2|201955.2|201830.2|201955.2|201830.2|201955.2|201830.2|1
1730939440000|2024-11-07 00:30:40|201962.2|201837.2|201962.2|201837.2|201962.2|201837.2|201962.2|201837.2|1
1730939450000|2024-11-07 00:30:50|201948.8|201823.8|201948.8|201823.8|201949|201824|201948.8|201823.8|3
1730939460000|2024-11-07 00:31:00|201948.7|201823.7|201948.7|201823.7|201948.7|201823.7|201948.7|201823.7|1
1730939470000|2024-11-07 00:31:10|201940|201779|201940|201776|201940|201779|201940|201776|4
1730939480000|2024-11-07 00:31:20||201777||201778||201778||201776|4
1730939490000|2024-11-07 00:31:30|201948|201777|201947.9|201822.9|201948|201823|201947.9|201777|3
1730939500000|2024-11-07 00:31:40|201948|201823|201948.4|201823.4|201948.4|201823.4|201948|201823|5
1730939510000|2024-11-07 00:31:50|201948.2|201823.2|201948.2|201823.2|201948.2|201823.2|201948.2|201823.2|1
1730939520000|2024-11-07 00:32:00|201948|201823|201960.6|201835.6|201961.7|201836.7|201948|201823|5
1730939530000|2024-11-07 00:32:10|201953.6|201828.6|201921.5|201796.5|201953.6|201828.6|201915.5|201790.5|6
1730939540000|2024-11-07 00:32:20|201921.7|201796.7|201879.5|201734.1|201923.3|201798.3|201871.2|201723.3|15
1730939550000|2024-11-07 00:32:30|201878.1|201733.1|201876.5|201731.4|201878.1|201733.1|201873.1|201725.5|14
1730939560000|2024-11-07 00:32:40|201877.1|201731.7|201874.8|201729.5|201877.1|201731.7|201869.4|201724.3|9
1730939570000|2024-11-07 00:32:50|201869.6|201724.3|201874.1|201728.5|201876.5|201731.4|201869.6|201724.3|10
1730939580000|2024-11-07 00:33:00|201875.1|201729.5|201827|201702|201875.1|201729.5|201826.8|201701.8|5
1730939590000|2024-11-07 00:33:10|201826.8|201701.8|201826.8|201701.8|201827|201702|201826.8|201701.8|3
1730939600000|2024-11-07 00:33:20|201826.6|201701.6|201826.6|201701.6|201826.6|201701.6|201826.5|201701.5|3
1730939610000|2024-11-07 00:33:30|201827|201702|201834|201709|201865.6|201720.5|201816.4|201667|8
1730939620000|2024-11-07 00:33:40|201833.7|201708.7|201833.7|201708.7|201834|201709|201833.5|201708.5|6
1730939630000|2024-11-07 00:33:50|201833.5|201708.5|201833.7|201708.7|201833.9|201708.9|201833.5|201708.5|4
1730939640000|2024-11-07 00:34:00|201833.5|201708.5|201827.7|201702.7|201947|201708.7|201827.5|201673|7
1730939650000|2024-11-07 00:34:10|201827.5|201702.5|201789.4|201664.4|201828|201703|201784.1|201659.1|8
1730939660000|2024-11-07 00:34:20|201789.2|201664.2|201789.1|201664.1|201789.2|201664.2|201789.1|201664.1|4
1730939670000|2024-11-07 00:34:30|201788.9|201663.9|201765|201640|201789.1|201664.1|201758.7|201633.7|10
1730939680000|2024-11-07 00:34:40|201793.2|201648.1|201794.2|201648.7|201794.5|201649.1|201793.2|201648.1|7
1730939690000|2024-11-07 00:34:50|201765.3|201640.3|201792.5|201647.4|201793.5|201648.4|201765.1|201640.1|6
1730939700000|2024-11-07 00:35:00|201764.6|201639.6|201783.3|201638.2|201784|201639.6|201748.5|201623.5|9
1730939710000|2024-11-07 00:35:10|201782.7|201637.5|201784|201638.5|201784|201638.5|201782.7|201637.2|6
1730939720000|2024-11-07 00:35:20|201784.3|201638.9|201752.8|201627.8|201784.3|201638.9|201745.1|201620.1|7
1730939730000|2024-11-07 00:35:30|201740.2|201615.2|201739.2|201614.2|201740.2|201615.2|201728.2|201603.2|6
1730939740000|2024-11-07 00:35:40|201739.6|201614.6|201739.7|201614.7|201739.7|201614.7|201738.9|201613.9|8
1730939750000|2024-11-07 00:35:50|201739.9|201614.9|201740.9|201615.9|201741|201616|201728.5|201603.5|8
1730939760000|2024-11-07 00:36:00|201741|201616|201741.7|201616.7|201741.9|201616.9|201740.7|201615.7|9
1730939770000|2024-11-07 00:36:10|201741.2|201616.2|201616|201491|201755.7|201630.7|201616|201491|5
1730939780000|2024-11-07 00:36:20|201644.2|201498.7|201666.1|201520.7|201677.5|201532.3|201599.5|201474.5|19
1730939790000|2024-11-07 00:36:30|201670.5|201525.1|201661.9|201516.8|201670.5|201525.5|201661.9|201516.8|5
1730939800000|2024-11-07 00:36:40|201661.2|201516.5|201661.2|201515.8|201661.2|201516.5|201661.2|201515.8|3
1730939810000|2024-11-07 00:36:50|201661.9|201516.1|201644.1|201499|201662.2|201516.8|201639.1|201494.1|11
1730939820000|2024-11-07 00:37:00|201643.7|201498.7|201671.5|201526.5|201672.2|201526.8|201643.7|201498.7|8
1730939830000|2024-11-07 00:37:10|201666.3|201521.2|201671.5|201526.4|201672.1|201526.7|201665.7|201520.5|8
1730939840000|2024-11-07 00:37:20|201667.4|201522.3|201677.9|201532.5|201678.9|201533.5|201667.4|201522.3|8
1730939850000|2024-11-07 00:37:30|201677.2|201532.1|201677.2|201532.1|201677.2|201532.1|201676.9|201531.8|4
1730939860000|2024-11-07 00:37:40|201677.9|201532.5|201676.9|201531.8|201677.9|201532.5|201676.9|201531.8|3
1730939870000|2024-11-07 00:37:50|201763|201488|201674.1|201549.1|201764|201557.5|201668.3|201488|9
1730939880000|2024-11-07 00:38:00|201673.9|201548.9|201698.7|201553.2|201699.7|201554.2|201673.9|201548.9|6
1730939890000|2024-11-07 00:38:10|201698|201552.9|201672.1|201526.6|201698.7|201553.2|201672.1|201526.6|10
1730939900000|2024-11-07 00:38:20|201671.4|201526.3|201675.9|201530.9|201676.6|201531.2|201671.4|201526.3|7
1730939920000|2024-11-07 00:38:40|201676.3|201531.2|201585.7|201460.7|201676.6|201531.5|201585.7|201460.7|7
1730939930000|2024-11-07 00:38:50|201585.8|201460.8|201622.2|201468|201622.2|201468|201585.8|201460.8|4
1730939940000|2024-11-07 00:39:00|201622.9|201468.3|201625.2|201468.7|201627.9|201471.3|201622.5|201468.3|12
1730939950000|2024-11-07 00:39:10|201625.9|201469.3|201626.2|201469.7|201626.5|201470|201625.5|201469.3|6
1730939960000|2024-11-07 00:39:20|201625.2|201468.7|201625.9|201469.3|201625.9|201469.3|201624.5|201468.3|8
1730939970000|2024-11-07 00:39:30|201590.9|201469.7|201667.7|201503|201705|201503.7|201590.9|201431|9
1730939980000|2024-11-07 00:39:40|201668|201503.3|201665.7|201501.3|201668|201503.3|201665.7|201501.3|6
1730939990000|2024-11-07 00:39:50|201666.7|201502|201666.3|201502|201666.7|201502|201666.3|201502|2
1730940000000|2024-11-07 00:40:00|201667|201502.3|201676.5|201511.8|201739|201511.8|201666.3|201465|9
1730940010000|2024-11-07 00:40:10|201676.2|201511.5|201675.5|201510.8|201676.2|201511.5|201675.2|201510.8|4
1730940020000|2024-11-07 00:40:20|201666.3|201512.2|201665.9|201512.2|201666.3|201512.2|201665.9|201512.2|2
1730940050000|2024-11-07 00:40:50|201742|201467|201743|201469|201743|201469|201742|201467|2
1730940060000|2024-11-07 00:41:00|201742|201468|201740|201466|201742|201468|201740|201466|3
1730940070000|2024-11-07 00:41:10|201739|201465|201664.9|201511.1|201739|201511.1|201664.9|201465|2
1730940080000|2024-11-07 00:41:20|201665.5|201511.4|201665.5|201511.4|201665.5|201511.4|201665.5|201511.4|1
1730940090000|2024-11-07 00:41:30|201665.9|201511.7|201670.6|201521.8|201670.6|201522.1|201632.3|201507.3|7
1730940100000|2024-11-07 00:41:40|201669.9|201521.5|201695.5|201537.3|201695.5|201537.7|201659.1|201510.3|11
1730940110000|2024-11-07 00:41:50|201694.2|201536.3|201694.2|201536.3|201694.2|201536.3|201694.2|201536.3|1
1730940120000|2024-11-07 00:42:00|201694.9|201536.7|201695.9|201537.7|201695.9|201537.7|201694.2|201536.3|4
1730940130000|2024-11-07 00:42:10|201695.5|201537.3|201768|201493|201768|201537.3|201694.2|201493|6
1730940140000|2024-11-07 00:42:20|201769|201494|201771|201496|201771|201496|201767|201493|4
1730940150000|2024-11-07 00:42:30|201772|201497|201769|201494|201772|201497|201767|201493|4
1730940160000|2024-11-07 00:42:40|201696.5|201535.8|201718.3|201572.3|201728.7|201576.9|201695.8|201535.5|9
1730940180000|2024-11-07 00:43:00|201727.5|201582.1|201719.9|201574.4|201728.2|201582.7|201717.5|201572.1|11
1730940190000|2024-11-07 00:43:10|201717.5|201572.1|201727.1|201581.9|201727.7|201582.3|201717.5|201572.1|5
1730940200000|2024-11-07 00:43:20|201727.7|201582.3|201722.7|201577.7|201727.7|201582.3|201722.7|201577.3|6
1730940210000|2024-11-07 00:43:30|201724.1|201578.7|201724.1|201578.7|201724.1|201578.7|201724.1|201578.7|1
1730940220000|2024-11-07 00:43:40|201722.7|201577.7|201723.1|201577.7|201723.4|201578|201722.7|201577.7|3
1730940230000|2024-11-07 00:43:50|201722.4|201577.3|201725.7|201580.6|201729.7|201584.3|201722.4|201577|10
1730940240000|2024-11-07 00:44:00|201726.3|201580.9|201723.7|201578.3|201726.3|201580.9|201723.7|201578.3|4
1730940250000|2024-11-07 00:44:10|201726|201580.6|201726.3|201580.9|201726.3|201580.9|201723.7|201578.3|6
1730940260000|2024-11-07 00:44:20|201725.7|201580.3|201798|201524|201798|201580.3|201723.3|201524|5
1730940270000|2024-11-07 00:44:30|201807|201532|201807|201532|201809|201534|201805|201531|5
1730940280000|2024-11-07 00:44:40|201806|201531|201728.5|201583.4|201807|201588.4|201726.8|201531|5
1730940290000|2024-11-07 00:44:50|201726.8|201581.4|201727|201581.9|201731.7|201586.3|201725.3|201579.9|6
1730940300000|2024-11-07 00:45:00|201727.7|201582.3|201691.2|201545.8|201727.7|201582.3|201667.8|201542.8|7
1730940310000|2024-11-07 00:45:10|201691.5|201546.1|201691.3|201546.3|201698.9|201553.5|201690|201544.6|6
1730940320000|2024-11-07 00:45:20|201692|201546.6|201690.7|201545.3|201692|201546.6|201690.7|201545.3|6
1730940330000|2024-11-07 00:45:30|201690.3|201544.9|201689.7|201544.6|201690.3|201544.9|201689.7|201544.6|2
1730940340000|2024-11-07 00:45:40|201690|201545.9|201782|201507|201782|201546.3|201690|201507|4
1730940350000|2024-11-07 00:45:50|201781|201506|201782|201508|201783|201508|201779|201505|6
1730940360000|2024-11-07 00:46:00|201779|201505|201686.9|201541.5|201779|201542.5|201656.7|201505|8
1730940370000|2024-11-07 00:46:10|201686.3|201541.2|201695.7|201550.6|201696.3|201550.9|201685.6|201540.5|5
1730940380000|2024-11-07 00:46:20|201697|201551.9|201697.7|201552.3|201697.7|201552.3|201697|201551.9|4
1730940390000|2024-11-07 00:46:30|201698|201552.6|201697.7|201552.3|201698|201552.6|201697.7|201552.3|2
1730940400000|2024-11-07 00:46:40|201698.3|201552.9|201781|201507|201781|201552.9|201696.7|201507|4
1730940410000|2024-11-07 00:46:50|201782|201508|201782|201508|201783|201508|201781|201507|4
1730940420000|2024-11-07 00:47:00|201784|201509|201784|201509|201784|201510|201784|201509|3
1730940430000|2024-11-07 00:47:10|201698.1|201552.3|201697.1|201551.6|201698.1|201552.3|201697.1|201551.6|2
1730940440000|2024-11-07 00:47:20|201695.8|201549.9|201697.8|201551.9|201697.8|201551.9|201695.8|201549.9|3
1730940450000|2024-11-07 00:47:30|201697.1|201551.6|201696.8|201551.3|201698.1|201552.3|201696.5|201550.9|5
1730940460000|2024-11-07 00:47:40|201695.8|201549.9|201699.3|201552|201784|201557.9|201695.8|201509|6
1730940470000|2024-11-07 00:47:50|201698.6|201551.7|201696.6|201549.3|201699.6|201551.7|201696.6|201549.3|8
1730940480000|2024-11-07 00:48:00|201696.3|201548.7|201697.9|201550|201697.9|201550|201695.9|201548.7|6
1730940490000|2024-11-07 00:48:10|201703.7|201550.3|201697.1|201548.7|201703.7|201556.1|201696.7|201548.4|8
1730940500000|2024-11-07 00:48:20|201698.1|201549.1|201701.6|201554.3|201702.3|201554.3|201697.4|201548.7|9
1730940510000|2024-11-07 00:48:30|201700.6|201553.6|201701.6|201552.3|201701.6|201553.6|201698.6|201550.6|9
1730940520000|2024-11-07 00:48:40|201701.3|201553.6|201700.6|201553.3|201701.3|201553.6|201698.9|201551.9|4
1730940530000|2024-11-07 00:48:50|201701.3|201553.6|201787|201507|201787|201553.6|201701.3|201506|7
1730940540000|2024-11-07 00:49:00|201780|201503|201784|201504|201787|201507|201780|201503|7
1730940550000|2024-11-07 00:49:10|201787|201505|201783|201505|201787|201512|201780|201505|10
1730940560000|2024-11-07 00:49:20|201699.8|201551.5|201707.5|201560.1|201712.6|201565.3|201699.8|201551.5|10
1730940570000|2024-11-07 00:49:30|201705.8|201558.5|201703.3|201556|201716.1|201568.7|201671.7|201546.7|9
1730940580000|2024-11-07 00:49:40|201703|201558|201704.7|201557.7|201705.3|201558|201702.7|201555.7|7
1730940590000|2024-11-07 00:49:50|201705|201558|201703.3|201556.3|201705.7|201558.3|201703.3|201556.3|4
1730940600000|2024-11-07 00:50:00|201704|201556.7|201705.4|201558.4|201716|201568.7|201703.7|201556.3|8
1730940610000|2024-11-07 00:50:10|201705.1|201558.1|201707.1|201559.7|201707.1|201559.7|201704.4|201557.4|5
1730940620000|2024-11-07 00:50:20|201707.7|201560.1|201708.1|201560.7|201708.1|201560.7|201707.4|201560.1|5
1730940630000|2024-11-07 00:50:30|201708.4|201561.1|201794|201520|201794|201561.1|201708.1|201520|3
1730940640000|2024-11-07 00:50:40|201796|201521|201794|201520|201796|201521|201794|201520|3
1730940650000|2024-11-07 00:50:50|201795|201521|201706.9|201561.5|201795|201561.5|201705.9|201519|7
1730940660000|2024-11-07 00:51:00|201706.3|201561.1|201729.8|201584.7|201737.7|201592.3|201705.3|201559.8|8
1730940670000|2024-11-07 00:51:10|201730.5|201585.1|201732.7|201587.3|201733.7|201588.6|201729.8|201584.7|8
1730940680000|2024-11-07 00:51:20|201733.4|201587.9|201731.7|201586.6|201733.4|201587.9|201731.7|201586.6|5
1730940690000|2024-11-07 00:51:30|201736.3|201591.3|201731.7|201586.2|201738.7|201593.3|201731.1|201585.9|10
1730940700000|2024-11-07 00:51:40|201731|201585.9|201731.3|201585.9|201731.3|201585.9|201730.3|201585.2|7
1730940710000|2024-11-07 00:51:50|201730|201584.5|201730.9|201584.3|201734.9|201589.5|201730|201584.3|6
1730940720000|2024-11-07 00:52:00|201731.6|201585.3|201736.7|201590.1|201736.7|201590.1|201731.6|201585.3|4
1730940730000|2024-11-07 00:52:10|201736.4|201589.5|201736.4|201590.1|201736.4|201590.1|201736.1|201589.5|6
1730940740000|2024-11-07 00:52:20|201731.5|201585|201690.6|201541.2|201731.5|201585|201670.8|201540.8|12
1730940750000|2024-11-07 00:52:30|201690.3|201540.9|201650|201525|201690.3|201540.9|201649.5|201524.5|7
1730940760000|2024-11-07 00:52:40|201649.8|201524.8|201649.7|201524.7|201649.8|201524.8|201649.7|201524.7|2
1730940770000|2024-11-07 00:52:50|201681.3|201533.9|201682.3|201533.9|201682.3|201533.9|201681.3|201533.5|6
1730940780000|2024-11-07 00:53:00|201681.6|201533.5|201768|201484|201780|201533.9|201681.6|201481|12
1730940790000|2024-11-07 00:53:10|201767|201483|201689.6|201541.5|201770|201541.8|201657.6|201483|9
1730940800000|2024-11-07 00:53:20|201689.3|201541.1|201688.9|201541.8|201689.6|201541.8|201688.3|201540.1|9
1730940810000|2024-11-07 00:53:30|201688.6|201541.5|201687.9|201541.8|201688.6|201541.8|201687.9|201541.5|3
1730940820000|2024-11-07 00:53:40|201682.8|201536.7|201683.8|201537.4|201683.8|201537.4|201682.8|201536.7|6
1730940830000|2024-11-07 00:53:50|201684.8|201536.7|201684.1|201536.7|201684.8|201537.1|201683.8|201536.7|5
1730940840000|2024-11-07 00:54:00|201683.8|201536.4|201645.7|201500.5|201683.8|201536.4|201609.8|201484.8|14
1730940850000|2024-11-07 00:54:10|201646.3|201500.9|201646.3|201500.9|201647|201501.5|201645.7|201500.5|9
1730940860000|2024-11-07 00:54:20|201646.7|201501.2|201647|201501.5|201647.3|201501.9|201646.3|201501.2|6
1730940870000|2024-11-07 00:54:30|201647.7|201502.2|201721|201447|201723|201502.2|201647|201447|5
1730940880000|2024-11-07 00:54:40|201723|201448|201652.9|201507.5|201723|201507.8|201652.5|201447|6
1730940890000|2024-11-07 00:54:50|201652.5|201507.1|201702.1|201549.5|201707.7|201555.3|201650.9|201505.8|15
1730940900000|2024-11-07 00:55:00|201703.1|201550.2|201711.3|201557.9|201711.3|201558.3|201703.1|201550.2|11
1730940910000|2024-11-07 00:55:10|201711.6|201558.3|201710.9|201557.3|201711.6|201558.3|201710.6|201557.3|8
1730940920000|2024-11-07 00:55:20|201711.6|201556.9|201710.3|201556.6|201711.6|201557.3|201710.3|201556.6|5
1730940930000|2024-11-07 00:55:30|201710.6|201557.3|201787|201512|201790|201557.3|201710.3|201508|8
1730940940000|2024-11-07 00:55:40|201786|201511|201790|201511|201792|201512|201786|201510|8
1730940950000|2024-11-07 00:55:50|201789|201510|201705.7|201552.1|201789|201552.5|201705.7|201510|6
1730940960000|2024-11-07 00:56:00|201706.3|201552.5|201708.3|201553.1|201708.3|201553.1|201706.3|201552.5|8
1730940970000|2024-11-07 00:56:10|201708|201552.8|201706.3|201551.5|201708|201552.8|201706.3|201551.5|6
1730940980000|2024-11-07 00:56:20|201707|201551.8|201788|201509|201788|201551.8|201706|201508|5
1730940990000|2024-11-07 00:56:30|201786|201508|201711.7|201557.8|201789|201557.8|201711.3|201508|7
1730941000000|2024-11-07 00:56:40|201711|201557.5|201712.3|201556.8|201712.3|201557.8|201711|201556.8|3
1730941010000|2024-11-07 00:56:50|201713|201557.1|201713.3|201557.5|201713.7|201557.8|201712.7|201557.1|5
1730941020000|2024-11-07 00:57:00|201712.7|201557.1|201712.3|201556.8|201712.7|201557.1|201712.3|201556.8|2
1730941030000|2024-11-07 00:57:10|201790|201510|201791|201511|201791|201511|201790|201510|2
1730941040000|2024-11-07 00:57:20|201792|201512|201787|201513|201792|201513|201787|201510|5
1730941050000|2024-11-07 00:57:30|201789|201514|201712.4|201558.6|201789|201558.6|201712.4|201513|6
1730941060000|2024-11-07 00:57:40|201711.7|201558.3|201733.7|201579.9|201734|201580.2|201711.7|201558.3|10
1730941070000|2024-11-07 00:57:50|201733|201579.5|201728.8|201579.8|201734.1|201585.3|201727.1|201578.5|8
1730941080000|2024-11-07 00:58:00|201728.5|201579.1|201723.3|201577.7|201728.5|201579.8|201722.9|201577.1|9
1730941090000|2024-11-07 00:58:10|201722.9|201577.1|201735.1|201589.2|201735.1|201589.2|201722.9|201577.1|7
1730941100000|2024-11-07 00:58:20|201728.9|201583.5|201728.5|201583.1|201728.9|201583.5|201728.2|201583.1|3
1730941110000|2024-11-07 00:58:30|201727.9|201582.5|201728.9|201583.5|201728.9|201583.5|201727.9|201582.5|3
1730941120000|2024-11-07 00:58:40|201728.5|201583.1|201727.2|201582.1|201728.5|201583.1|201727.2|201582.1|2
1730941130000|2024-11-07 00:58:50|201727.9|201582.5|201818|201543|201818|201583.1|201727.9|201541|5
1730941140000|2024-11-07 00:59:00|201815|201541|201723.5|201578.1|201816|201578.1|201722.9|201538|7
1730941150000|2024-11-07 00:59:10|201727.9|201582.5|201728.3|201582.9|201728.3|201582.9|201727.6|201582.2|6
1730941160000|2024-11-07 00:59:20|201737.7|201587.7|201736.7|201586.7|201739|201588|201736.7|201586.7|8
1730941170000|2024-11-07 00:59:30|201736|201586.3|201732.9|201587.5|201737.5|201592.1|201732.9|201586.3|8
1730941180000|2024-11-07 00:59:40|201733.9|201588.5|201737.5|201592.5|201741.9|201593.1|201733.9|201587.6|6
1730941190000|2024-11-07 00:59:50|201738.2|201592.8|201747.1|201601.7|201747.1|201601.7|201737.9|201592.8|8
1730941200000|2024-11-07 01:00:00|201742.6|201597.2|201730.2|201584.7|201746.4|201601.3|201728.9|201583.7|7
1730941210000|2024-11-07 01:00:10|201727.9|201582.7|201735|201589.6|201735.3|201589.9|201727.9|201582.7|4
1730941220000|2024-11-07 01:00:20|201734.3|201589.3|201734.3|201588.9|201734.3|201589.3|201734|201588.6|4
1730941230000|2024-11-07 01:00:30|201733.3|201588.3|201734.3|201588.9|201734.3|201589.3|201733.3|201588.3|6
1730941240000|2024-11-07 01:00:40|201816|201589.3|201815|201541|201817|201589.3|201815|201541|5
1730941250000|2024-11-07 01:00:50|201817|201542|201816|201541|201817|201542|201814|201540|6
1730941260000|2024-11-07 01:01:00|201741.1|201596.1|201744.3|201598.9|201744.3|201598.9|201736.3|201590.9|9
1730941270000|2024-11-07 01:01:10|201744|201599.2|201744|201598.9|201744.7|201599.2|201744|201598.9|3
1730941280000|2024-11-07 01:01:20|201744.3|201599.2|201742.7|201597.7|201745|201599.5|201736.9|201591.9|7
1730941290000|2024-11-07 01:01:30|201738.5|201593.5|201751.5|201606.4|201752.1|201606.7|201738.5|201593.5|9
1730941300000|2024-11-07 01:01:40|201751.8|201606.1|201751.5|201606.4|201752.1|201606.7|201751.1|201606.1|5
1730941310000|2024-11-07 01:01:50|201752.1|201606.7|201751.8|201606.4|201752.1|201606.7|201751.1|201606.1|4
1730941320000|2024-11-07 01:02:00|201719.6|201594.6|201839|201564|201839|201594.6|201719.4|201563|5
1730941330000|2024-11-07 01:02:10|201840|201565|201838.9|201693.8|201841|201693.8|201769.6|201565|8
1730941340000|2024-11-07 01:02:20|201827.6|201682.5|201846.2|201701.1|201859.2|201713.7|201823.9|201678.7|13
1730941350000|2024-11-07 01:02:30|201852.1|201706.9|201852.7|201707.5|201852.7|201707.5|201844.3|201699.3|4
1730941360000|2024-11-07 01:02:40|201853|201706.5|201853.3|201707.9|201853.3|201707.9|201851.7|201706.2|7
1730941370000|2024-11-07 01:02:50|201853.7|201708.2|201853.7|201708.2|201853.7|201708.2|201853.7|201708.2|1
1730941380000|2024-11-07 01:03:00|201852.3|201707.2|201851.9|201706.9|201852.6|201707.2|201844.9|201699.5|9
1730941390000|2024-11-07 01:03:10|201851.6|201706.5|201851.9|201706.5|201851.9|201706.5|201851.3|201706.2|3
1730941400000|2024-11-07 01:03:20|201852.9|201706.9|201853.9|201708.5|201853.9|201708.5|201852.6|201706.9|6
1730941410000|2024-11-07 01:03:30|201845.7|201700.3|201852.1|201706.7|201853.9|201708.5|201844.7|201699.6|9
1730941420000|2024-11-07 01:03:40|201851.8|201729.2|201856.7|201711.7|201899.7|201754.3|201837.7|201709.9|15
1730941430000|2024-11-07 01:03:50|201857.4|201712|201853.6|201708.5|201857.4|201712|201848.4|201703.3|9
1730941440000|2024-11-07 01:04:00|201853.9|201708.8|201848.1|201703|201854.3|201708.8|201848.1|201703|4
1730941450000|2024-11-07 01:04:10|201849.1|201703.7|201815.8|201670.4|201849.1|201703.7|201815.5|201670.1|6
1730941460000|2024-11-07 01:04:20|201820.1|201674.7|201811.7|201666.5|201830|201684.6|201811.7|201666.5|15
1730941470000|2024-11-07 01:04:30|201817.9|201672.8|201815.2|201669.8|201817.9|201672.8|201814.5|201669.5|8
1730941480000|2024-11-07 01:04:40|201814.9|201669.5|201808.9|201663.8|201814.9|201669.5|201805|201659.9|5
1730941490000|2024-11-07 01:04:50|201809.6|201664.1|201808.9|201663.8|201809.6|201664.1|201808.9|201663.8|2
1730941500000|2024-11-07 01:05:00|201809.6|201664.1|201821.2|201675.8|201821.2|201675.8|201808.9|201663.8|11
1730941510000|2024-11-07 01:05:10|201821.5|201676.1|201814.1|201668.6|201828.9|201683.5|201814.1|201668.6|9
1730941520000|2024-11-07 01:05:20|201812.4|201666.9|201818.9|201673.9|201819.3|201673.9|201812.4|201666.9|6
1730941530000|2024-11-07 01:05:30|201819.6|201674.2|201814.9|201669.9|201819.6|201674.2|201811.3|201665.9|4
1730941540000|2024-11-07 01:05:40|201815.3|201670.2|201828.5|201683.3|201828.5|201683.3|201815.3|201670.2|8
1730941550000|2024-11-07 01:05:50|201837.1|201691.7|201831.1|201685.7|201837.1|201691.7|201829.7|201684.3|10
1730941560000|2024-11-07 01:06:00|201826.7|201681.2|201751.8|201606.7|201826.7|201681.2|201719.7|201594.7|16
1730941570000|2024-11-07 01:06:10|201699.8|201574.8|201696|201571|201699.8|201574.8|201696|201571|7
1730941580000|2024-11-07 01:06:20|201703.7|201578.7|201725.8|201580.7|201725.8|201580.7|201689.9|201564.9|15
1730941590000|2024-11-07 01:06:30|201693.8|201568.8|201681.3|201556.3|201693.8|201568.8|201679.4|201554.4|9
1730941600000|2024-11-07 01:06:40|201681.5|201556.5|201673.8|201548.8|201681.8|201556.8|201673.8|201548.8|8
1730941610000|2024-11-07 01:06:50|201673.7|201548.7|201660.8|201535.8|201697.2|201551.8|201660.8|201535.8|8
1730941620000|2024-11-07 01:07:00|201661.2|201536.2|201660.8|201535.8|201661.2|201536.2|201660.8|201535.8|4
1730941630000|2024-11-07 01:07:10|201661|201536|201663.6|201538.6|201672.2|201547.2|201661|201536|7
1730941640000|2024-11-07 01:07:20|201663.5|201538.5|201671.7|201546.7|201671.7|201546.7|201663.3|201538.3|7
1730941650000|2024-11-07 01:07:30|201671.2|201546.2|201670.2|201545.2|201671.2|201546.2|201664.7|201539.7|13
1730941660000|2024-11-07 01:07:40|201670.3|201545.3|201677.4|201552.4|201677.4|201552.4|201670.3|201545.3|4
1730941670000|2024-11-07 01:07:50|201677.2|201552.2|201676.1|201551.1|201681.8|201556.8|201670.2|201545.2|7
1730941680000|2024-11-07 01:08:00|201675.9|201550.9|201813.5|201668.1|201813.5|201668.1|201675.9|201550.9|15
1730941690000|2024-11-07 01:08:10|201812.9|201667.7|201808.5|201663.1|201815.7|201670.2|201787|201662|10
1730941700000|2024-11-07 01:08:20|201807.8|201662.7|201808.8|201663.7|201809.5|201664.1|201803.5|201658|11
1730941710000|2024-11-07 01:08:30|201803.5|201658.5|201794|201648.6|201803.8|201658.7|201792.7|201647.3|15
1730941720000|2024-11-07 01:08:40|201793|201647.9|201793|201647.6|201793|201647.9|201792.3|201647.3|3
1730941730000|2024-11-07 01:08:50|201798|201652.5|201809.7|201664.3|201817.7|201672.7|201798|201652.5|7
1730941740000|2024-11-07 01:09:00|201804.4|201659|201811|201665.6|201811|201665.6|201804.4|201659|2
1730941750000|2024-11-07 01:09:10|201811.3|201665.9|201806.7|201661.3|201812.9|201667.5|201781.2|201656.2|12
1730941760000|2024-11-07 01:09:20|201806|201660.9|201807.3|201661.9|201807.3|201661.9|201806|201660.9|6
1730941770000|2024-11-07 01:09:30|201807|201661.6|201806|201660.5|201807|201661.6|201806|201660.5|5
1730941780000|2024-11-07 01:09:40|201805.7|201660.2|201804|201658.9|201806|201660.5|201803.7|201658.5|6
1730941790000|2024-11-07 01:09:50|201798|201652.9|201804.7|201659.5|201805.3|201659.9|201797.3|201652.3|11
1730941800000|2024-11-07 01:10:00|201805.3|201659.2|201803.7|201658.3|201805.3|201660.2|201800.7|201655.7|10
1730941810000|2024-11-07 01:10:10|201798.3|201653.3|201802.3|201656.9|201802.3|201656.9|201795.7|201650.7|8
1730941820000|2024-11-07 01:10:20|201802.7|201657.2|201806.9|201661.4|201808.2|201662.7|201802.7|201657.2|10
1730941830000|2024-11-07 01:10:30|201801.2|201655.8|201804.9|201659.8|201804.9|201659.8|201799.2|201654.1|5
1730941840000|2024-11-07 01:10:40|201805.5|201660.1|201798|201652.5|201806.1|201661|201798|201652.5|5
1730941850000|2024-11-07 01:10:50|201797.3|201652.2|201797.3|201652.2|201798|201652.5|201796.7|201651.5|6
1730941860000|2024-11-07 01:11:00|201797.7|201652.5|201770.6|201625.5|201804.2|201659.1|201747.8|201622.8|18
1730941870000|2024-11-07 01:11:10|201774.9|201629.7|201781.5|201636|201781.5|201636|201771.5|201626.3|7
1730941880000|2024-11-07 01:11:20|201776.9|201631.5|201777.3|201631.8|201777.3|201631.8|201776.9|201631.5|2
1730941890000|2024-11-07 01:11:30|201776.6|201631.5|201776.6|201631.5|201776.6|201631.5|201776.6|201631.5|1
1730941900000|2024-11-07 01:11:40|201776.9|201631.1|201781.3|201635.9|201781.3|201635.9|201776.9|201631.1|4
1730941910000|2024-11-07 01:11:50|201776|201630.6|201775|201629.9|201776|201630.6|201775|201629.9|5
1730941920000|2024-11-07 01:12:00|201775.7|201630.3|201780.3|201634.9|201780.3|201634.9|201775.7|201630.3|3
1730941930000|2024-11-07 01:12:10|201779.7|201634.5|201775.3|201630.3|201779.7|201634.5|201775.3|201630.3|5
1730941940000|2024-11-07 01:12:20|201775|201629.9|201775.3|201629.9|201775.3|201629.9|201775|201629.9|2
1730941950000|2024-11-07 01:12:30|201775|201629.6|201775.3|201630.3|201775.3|201630.3|201775|201629.6|3
1730941960000|2024-11-07 01:12:40|201775|201629.9|201773|201627.6|201779.9|201634.8|201767.3|201621.9|8
1730941970000|2024-11-07 01:12:50|201713.7|201588.7|201758.9|201613.8|201758.9|201613.8|201713.7|201588.7|5
1730941980000|2024-11-07 01:13:00|201759.6|201614.1|201755.7|201610.7|201759.6|201614.1|201746.9|201601.7|6
1730941990000|2024-11-07 01:13:10|201756.4|201611|201759.1|201613.7|201759.1|201614|201748.6|201603.2|12
1730942000000|2024-11-07 01:13:20|201758.5|201613.3|201821.5|201676.1|201821.5|201676.1|201749.4|201604.3|15
1730942010000|2024-11-07 01:13:30|201814.8|201669.4|201781.8|201656.8|201820.9|201675.5|201777.8|201652.8|6
1730942020000|2024-11-07 01:13:40|201782|201657|201782.3|201657.3|201782.3|201657.3|201782|201657|3
1730942030000|2024-11-07 01:13:50|201782|201657|201788|201663|201795.3|201670.3|201781.8|201656.8|7
1730942040000|2024-11-07 01:14:00|201820.2|201675.1|201818.2|201672.7|201826.3|201680.9|201814.9|201669.5|10
1730942050000|2024-11-07 01:14:10|201828.1|201682.7|201818.5|201673.1|201828.1|201682.7|201817.9|201672.7|4
1730942060000|2024-11-07 01:14:20|201817.9|201672.7|201810.1|201664.7|201817.9|201672.7|201810.1|201664.7|5
1730942070000|2024-11-07 01:14:30|201818.9|201673.5|201810.5|201665.5|201818.9|201673.5|201807.2|201662.1|11
1730942080000|2024-11-07 01:14:40|201811.2|201665.8|201813.6|201668.2|201820.4|201674.9|201808.5|201663|9
1730942090000|2024-11-07 01:14:50|201813.9|201668.5|201831.9|201647.8|201831.9|201668.5|201813.6|201647.5|6
1730942100000|2024-11-07 01:15:00|201839.4|201655.3|201844|201659.9|201844|201659.9|201832.7|201648.6|8
1730942110000|2024-11-07 01:15:10|201836.5|201652.4|201879.1|201694.9|201883.6|201699.9|201836.5|201652.4|13
1730942120000|2024-11-07 01:15:20|201879.7|201695.6|201882|201726.3|201910|201726.3|201879.7|201695.6|12
1730942130000|2024-11-07 01:15:30|201868.5|201726.6|201881.9|201726.9|201881.9|201727.2|201868.5|201716.3|11
1730942140000|2024-11-07 01:15:40|201869.9|201718.9|201868|201716.6|201880.4|201725.5|201868|201716.3|9
1730942150000|2024-11-07 01:15:50|201906.8|201716.3|201905.8|201722.1|201906.8|201723.1|201905.5|201716.3|5
1730942160000|2024-11-07 01:16:00|201904.1|201720.4|201895.7|201711.9|201905.9|201724.5|201874.9|201711.9|12
1730942170000|2024-11-07 01:16:10|201896.3|201712.3|201896|201712.3|201896.7|201712.6|201895|201711.3|6
1730942180000|2024-11-07 01:16:20|201896.7|201712.6|201905.5|201721.4|201905.8|201721.7|201892.7|201708.6|13
1730942190000|2024-11-07 01:16:30|201905.8|201721.7|201884.7|201701|201905.8|201721.7|201841.3|201697.8|8
1730942200000|2024-11-07 01:16:40|201885.4|201700.7|201883.4|201699.7|201885.4|201701.3|201883.1|201699.3|7
1730942210000|2024-11-07 01:16:50|201883.7|201700|201884.1|201700|201884.1|201700|201883.1|201699|8
1730942220000|2024-11-07 01:17:00|201883.4|201700.3|201952|201677|201952|201700.7|201883.4|201675|8
1730942230000|2024-11-07 01:17:10|201947|201673|201948|201673|201948|201673|201944|201670|6
1730942240000|2024-11-07 01:17:20|201949|201674|201951|201676|201951|201676|201949|201674|3
1730942250000|2024-11-07 01:17:30|201886.3|201702.3|201887|201702.9|201887|201702.9|201885|201701.3|6
1730942260000|2024-11-07 01:17:40|201887.3|201703.3|201886|201702.3|201888|201703.9|201885|201701.3|9
1730942270000|2024-11-07 01:17:50|201885|201700.9|201885.2|201701.1|201885.2|201701.1|201874.9|201691.1|8
1730942280000|2024-11-07 01:18:00|201884.5|201700.8|201885.5|201701.8|201885.9|201701.8|201884.5|201700.8|7
1730942300000|2024-11-07 01:18:20|201885.2|201701.5|201891.6|201707.5|201909.5|201725.5|201850.1|201701.1|11
1730942310000|2024-11-07 01:18:30|201891.9|201707.9|201858.9|201707.2|201891.9|201707.9|201846.6|201698|5
1730942320000|2024-11-07 01:18:40|201890.3|201706.9|201858.9|201706.9|201890.3|201707.2|201858.9|201705.2|8
1730942330000|2024-11-07 01:18:50|201891.6|201707.2|201859.7|201710.1|201891.6|201717.7|201859.7|201707.2|11
1730942340000|2024-11-07 01:19:00|201893.1|201710.4|201892.8|201708.7|201893.1|201710.4|201859.7|201708.7|11
1730942350000|2024-11-07 01:19:10|201859.7|201708.4|201913.3|201729.2|201913.3|201729.2|201859.7|201708.4|11
1730942360000|2024-11-07 01:19:20|201885.4|201728.9|201875.3|201721.5|201913.9|201729.8|201875|201721.5|19
1730942370000|2024-11-07 01:19:30|201905.5|201721.8|201875.3|201721.5|201905.5|201722.1|201875.3|201721.1|9
1730942380000|2024-11-07 01:19:40|201906.2|201722.1|201905.9|201722.1|201906.5|201722.5|201875.3|201721.8|12
1730942390000|2024-11-07 01:19:50|201906.2|201722.5|201955|201770.9|201967|201772.1|201875.3|201693|17
1730942400000|2024-11-07 01:20:00|201963.1|201779.1|201924.6|201770.3|201963.1|201779.1|201924.6|201770|4
1730942410000|2024-11-07 01:20:10|201953.7|201770|201948.6|201764.5|201953.7|201777.7|201924.6|201764.5|8
1730942420000|2024-11-07 01:20:20|201916.9|201764.9|201948.9|201764.9|201948.9|201764.9|201916.9|201764.9|3
1730942430000|2024-11-07 01:20:30|201940.8|201756.7|201942.7|201759|201950.9|201767.1|201940.5|201756.7|10
1730942440000|2024-11-07 01:20:40|201942.4|201758.7|201942.7|201759|201943.1|201759.3|201942.4|201758.7|7
1730942450000|2024-11-07 01:20:50|201943.4|201759.3|201942.7|201758.7|201943.7|201759.7|201942.4|201758.3|7
1730942460000|2024-11-07 01:21:00|201943.1|201759|201941.3|201757.3|201947.8|201763.7|201939.7|201755.7|10
1730942470000|2024-11-07 01:21:10|201941.7|201757.6|201939.5|201755.8|201947.9|201764.2|201939.5|201755.8|7
1730942480000|2024-11-07 01:21:20|201939.2|201755.5|201951.1|201767|201951.1|201767|201939.2|201755.5|5
1730942490000|2024-11-07 01:21:30|201950.4|201766.7|201951.1|201767|201951.1|201767|201950.1|201766.3|3
1730942500000|2024-11-07 01:21:40|201950.4|201766.7|201941|201757.3|201951.1|201767|201941|201757.3|7
1730942510000|2024-11-07 01:21:50|201941.7|201757.6|201863.7|201714.1|201943|201758.9|201863.7|201714.1|8
1730942520000|2024-11-07 01:22:00|201852.7|201713.7|201852.7|201704.7|201852.7|201714.1|201852.7|201704.7|4
1730942530000|2024-11-07 01:22:10|201865.5|201705.1|201906.6|201722.5|201906.6|201722.5|201865.5|201705.1|6
1730942540000|2024-11-07 01:22:20|201905.9|201722.2|201906.9|201722.9|201906.9|201722.9|201905.9|201722.2|3
1730942550000|2024-11-07 01:22:30|201907.3|201723.5|201961.3|201777.3|201961.3|201785.2|201905.9|201721.9|9
1730942560000|2024-11-07 01:22:40|201972.9|201788.8|201946|201794.6|201972.9|201794.6|201921.2|201775.7|15
1730942570000|2024-11-07 01:22:50||201794.9||201794.6||201794.9||201794.6|2
1730942580000|2024-11-07 01:23:00||201793.9||201793.6||201794.3||201793.6|6
1730942590000|2024-11-07 01:23:10|201922.6|201765|201939.2|201788.4|201939.2|201788.4|201922.6|201765|5
1730942600000|2024-11-07 01:23:20|201971.5|201788.1|201939.2|201788.1|201971.5|201791.7|201939.2|201787.7|7
1730942610000|2024-11-07 01:23:30|201972.1|201871.3|202033.8|201895.2|202044.7|201906.1|201972.1|201871.3|7
1730942620000|2024-11-07 01:23:40|202052.2|201913.6|202088.6|201950|202103.2|201950|202024.3|201874.5|13
1730942630000|2024-11-07 01:23:50|202103.8|201936.7|202127.6|201943.5|202128|201965.2|202077.5|201931.4|28
1730942640000|2024-11-07 01:24:00|202100.8|201946.8|202063.2|201938.2|202131.7|201959.1|202062.8|201935.1|32
1730942650000|2024-11-07 01:24:10|202063|201938|202100.7|201955.3|202104.8|201959.7|202060.9|201935.9|17
1730942660000|2024-11-07 01:24:20|202110.9|201965.4|202100.8|201955.7|202112.8|201967.3|202100.8|201955.7|7
1730942670000|2024-11-07 01:24:30|202100.5|201955.4|202099.4|201954.3|202104|201958.6|202060.8|201935.8|26
1730942680000|2024-11-07 01:24:40|202099.7|201963.2|202100.7|201955.3|202110.3|201965.2|202098|201952.9|20
1730942690000|2024-11-07 01:24:50|202108.6|201963.2|202103.5|201958.5|202117.3|201971.8|202095.6|201950.5|17
1730942700000|2024-11-07 01:25:00|202110.9|201965.7|202106|201960.9|202117.6|201972.5|202098.3|201953.3|19
1730942710000|2024-11-07 01:25:10|202106.7|201961.3|202118.3|201973.1|202129.7|201984.2|202106.7|201961.3|13
1730942720000|2024-11-07 01:25:20|202125.9|201980.8|202122.6|201977.2|202127.2|201981.8|202122.3|201977.2|8
1730942730000|2024-11-07 01:25:30|202121.9|201976.9|202123.1|201978|202129.9|201984.8|202117.2|201972.1|12
1730942740000|2024-11-07 01:25:40|202122.8|201977.7|202123.5|201978|202123.5|201978|202122.5|201977.3|7
1730942750000|2024-11-07 01:25:50|202123.1|201977.7|202091.4|201946|202123.1|201977.7|202068.2|201942.1|17
1730942760000|2024-11-07 01:26:00|202101|201955.5|202076.9|201931.9|202101|201955.5|202074.3|201928.9|24
1730942770000|2024-11-07 01:26:10|202045.1|201920.1|202122.4|201977|202122.4|201977|202038.6|201913.6|16
1730942780000|2024-11-07 01:26:20|202124.3|201978.9|202125.1|201979.7|202125.4|201980|202119.1|201974|5
1730942790000|2024-11-07 01:26:30|202094.9|201969.9|202101.7|201976.7|202130.1|201985|202094.7|201969.7|10
1730942800000|2024-11-07 01:26:40|202101.5|201976.5|202113.3|201988.3|202130.8|201988.3|202096.1|201971.1|13
1730942810000|2024-11-07 01:26:50|202099.9|201974.9|202136.3|201998.6|202138.9|202001|202099.7|201974.7|9
1730942820000|2024-11-07 01:27:00|202140.6|202015.6|202139.9|202002.3|202145.5|202020.5|202125|202000|5
1730942830000|2024-11-07 01:27:10|202145|202020|202144.3|202019.3|202145.6|202020.6|202144.3|202019.3|3
1730942840000|2024-11-07 01:27:20|202139.6|202002.4|202144|202019|202144|202019|202139.6|202002.4|2
1730942850000|2024-11-07 01:27:30|202143.6|202018.6|202143.6|202018.6|202144|202019|202143.6|202018.6|3
1730942860000|2024-11-07 01:27:40|202144|202019|202199.5|201949.6|202199.5|202019|202144|201949.6|2
1730942870000|2024-11-07 01:27:50|202199.4|202008.6|202135.3|201998.4|202199.4|202008.6|202135.3|201998.4|4
1730942880000|2024-11-07 01:28:00|202134.5|201999.2|202133.6|201997|202135.4|202000|202133.6|201997|11
1730942890000|2024-11-07 01:28:10|202134.3|201997.6|202140.2|202003.6|202140.2|202003.6|202133.6|201997|6
1730942900000|2024-11-07 01:28:20|202140|202003.5|202132.2|201997.1|202140|202003.5|202132.2|201996.5|16
1730942910000|2024-11-07 01:28:30|202133|201998|202135.2|201999|202139.9|202004.9|202132.2|201997.1|8
1730942920000|2024-11-07 01:28:40|202133.1|201996.8|202133.8|201997.6|202137.5|202001.8|202131.8|201996.1|19
1730942930000|2024-11-07 01:28:50|202132.6|201996.5|202133.6|201997.5|202143|202018|202131.6|201995.5|29
1730942940000|2024-11-07 01:29:00|202132.2|201996.1|202103.6|201978.6|202136.8|202011.8|202096.1|201971.1|17
1730942950000|2024-11-07 01:29:10|202103.3|201978.3|202106.9|201981.9|202110.3|201985.3|202099.2|201974.2|6
1730942960000|2024-11-07 01:29:20|202098.3|201973.3|202108.8|201983.8|202109.1|201984.1|202098.3|201973.3|8
1730942970000|2024-11-07 01:29:30|202103.3|201978.3|202108.3|201983.3|202108.3|201983.3|202103|201978|6
1730942980000|2024-11-07 01:29:40|202114.3|201989.3|202117.5|201992.5|202117.5|201992.5|202098.1|201973.1|17
1730942990000|2024-11-07 01:29:50|202111|201986|202115|201990|202117.4|201992.4|202099.7|201974.7|10
1730943000000|2024-11-07 01:30:00|202114.8|201989.8|202115.1|201990.1|202121.2|201996.2|202114.8|201989.8|13
1730943010000|2024-11-07 01:30:10|202114.9|201989.9|202103.1|201978.1|202115.6|201990.6|202096.2|201971.2|24
1730943020000|2024-11-07 01:30:20|202103.4|201978.4|202103.8|201978.8|202109.8|201984.8|202103.4|201978.4|9
1730943030000|2024-11-07 01:30:30|202095.1|201970.1|202103.7|201978.7|202109.1|201984.1|202095.1|201970.1|8
1730943040000|2024-11-07 01:30:40|202109|201984|202105|201980|202110.1|201985.1|202103.5|201978.5|4
1730943050000|2024-11-07 01:30:50|202097.5|201972.5|202111.3|201986.3|202114|201989|202097.5|201972.5|11
1730943060000|2024-11-07 01:31:00|202099.8|201974.8|202116.6|201991.6|202118.3|201993.3|202099.8|201974.8|6
1730943070000|2024-11-07 01:31:10|202109.9|201984.9|202115.2|201990.2|202115.2|201990.2|202109.9|201984.9|2
1730943080000|2024-11-07 01:31:20|202100.6|201975.6|202115.2|201990.2|202121|201996|202100.6|201975.6|9
1730943090000|2024-11-07 01:31:30|202114.2|201989.2|202117.9|201992.9|202117.9|201992.9|202111.2|201986.2|5
1730943100000|2024-11-07 01:31:40|202118|201993|202111.4|201986.4|202118|201993|202100.2|201975.2|14
1730943110000|2024-11-07 01:31:50|202106.2|201981.2|202109.9|201984.9|202113.4|201988.4|202101.8|201976.8|9
1730943120000|2024-11-07 01:32:00|202101.8|201976.8|202112.2|201987.2|202115.1|201990.1|202101|201976|12
1730943130000|2024-11-07 01:32:10|202102.6|201977.6|202116.8|201954.5|202131.8|201977.6|202102.6|201954.4|8
1730943140000|2024-11-07 01:32:20|202124.7|201966.3|202121.2|201965.2|202124.7|201966.3|202114.4|201953.5|9
1730943150000|2024-11-07 01:32:30|202113.4|201953.5|202121.5|201965.7|202121.5|201965.7|202113.4|201953.5|2
1730943160000|2024-11-07 01:32:40|202114.4|201955|202113.7|201954|202122.1|201966.6|202113.7|201954|5
1730943170000|2024-11-07 01:32:50|202121.5|201965.7|202107.3|201960.9|202121.7|201965.9|202052.2|201905.2|8
1730943180000|2024-11-07 01:33:00|202097.8|201946.7|202112.4|201955.4|202112.4|201957.9|202097.5|201944.9|9
1730943190000|2024-11-07 01:33:10|202113.3|201969.5|202117.6|201957.7|202127.2|201970|202112.8|201957.7|10
1730943200000|2024-11-07 01:33:20|202124.7|201968.3|202124.5|201967.4|202126.9|201971.2|202113.8|201954.9|20
1730943210000|2024-11-07 01:33:30|202117.4|201956.7|202120|201964.3|202126.2|201970|202113.9|201955.6|15
1730943220000|2024-11-07 01:33:40|202118.2|201964.1|202119.2|201962.2|202122.9|201964.7|202112.8|201952.5|9
1730943230000|2024-11-07 01:33:50|202106.9|201943.7|202048.5|201897.6|202106.9|201943.7|202048.5|201897.6|13
1730943240000|2024-11-07 01:34:00||201897.3||201894.6||201897.3||201894.6|9
1730943250000|2024-11-07 01:34:10|202059.1|201901.7|202053|201899.9|202059.1|201902|202041.4|201890.9|8
1730943260000|2024-11-07 01:34:20|202040.4|201899.6|202095.3|201956.7|202095.3|201956.7|202026.8|201878.8|14
1730943270000|2024-11-07 01:34:30|202108.9|201941.8|202088.9|201950.3|202108.9|201970.3|202088.9|201941.8|4
1730943280000|2024-11-07 01:34:40|202100.5|201961.9|202033.2|201894.6|202112.3|201973.7|202022.1|201883.1|11
1730943290000|2024-11-07 01:34:50|201995.1|201883.4|202012.9|201865.2|202021.3|201894.6|201995.1|201853.9|19
1730943300000|2024-11-07 01:35:00|202025.4|201864.9|202014.4|201863.9|202025.4|201874.9|202014.4|201863.5|25
1730943310000|2024-11-07 01:35:10|202002|201863.5|202108.5|201953.9|202115.8|201959.1|202002|201852.9|24
1730943320000|2024-11-07 01:35:20|202105|201952.6|202051.8|201903.8|202106.8|201954.5|202051.8|201903.8|32
1730943330000|2024-11-07 01:35:30|202049.5|201903.5|202088.3|201923.1|202088.3|201923.1|202049.5|201899.6|16
1730943340000|2024-11-07 01:35:40|202101.5|201942.6|202091.5|201943.6|202101.9|201952.9|202091.5|201942.6|13
1730943350000|2024-11-07 01:35:50|202103.3|201943.9|202094|201955.4|202104.9|201966.3|202091.3|201943.9|8
1730943360000|2024-11-07 01:36:00|202105.3|201966.7|202090.6|201952|202106.8|201966.7|202090.6|201943.1|20
1730943370000|2024-11-07 01:36:10|202102.8|201964.2|202102.8|201964.2|202102.8|201964.2|202102.8|201964.2|1
1730943380000|2024-11-07 01:36:20|202121|201953.6|202113.5|201953.7|202121.9|201965.5|202111.5|201953.6|9
1730943390000|2024-11-07 01:36:30|202114.5|201965.4|202067.8|201907.8|202123.5|201965.4|202059.2|201907.8|8
1730943400000|2024-11-07 01:36:40|202088.8|201939.6|202007.6|201858.7|202090|201939.6|202007.6|201858.3|20
1730943410000|2024-11-07 01:36:50|202018.9|201867.9|202005.2|201856.1|202019.1|201868.9|202005.2|201855.7|22
1730943420000|2024-11-07 01:37:00|202016.8|201856.4|201990.3|201842.1|202016.8|201864.1|201990.3|201842.1|18
1730943430000|2024-11-07 01:37:10|201995.6|201846|202000.1|201848.3|202010.5|201857.4|201995.6|201845.7|23
1730943440000|2024-11-07 01:37:20|201998|201847.7|202052.3|201902.7|202052.3|201902.7|201997.7|201847.3|19
1730943450000|2024-11-07 01:37:30|202051.7|201884|202075.1|201916.2|202079.5|201916.2|202038.1|201884|14
1730943460000|2024-11-07 01:37:40|202076.6|201928.8|202063.2|201906.8|202088.4|201928.8|202063.2|201906.8|11
1730943470000|2024-11-07 01:37:50|202055.2|201894.9|202116.5|201958.8|202124|201970.1|202055.2|201894.9|8
1730943480000|2024-11-07 01:38:00|202108.9|201947.5|202127.9|201972.4|202127.9|201972.4|202108.9|201947.5|6
1730943490000|2024-11-07 01:38:10|202128.2|201958.7|202118.2|201958.7|202129.8|201958.7|202116.8|201958.7|7
1730943500000|2024-11-07 01:38:20|202118.8|201969.5|202118.2|201958.1|202125.5|201969.5|202117.2|201958.1|6
1730943510000|2024-11-07 01:38:30|202117.8||202117.7||202117.9||202117.3||9
1730943520000|2024-11-07 01:38:40|202124.6|201968.5|202118.4|201958|202125|201968.5|202118|201958|4
1730943530000|2024-11-07 01:38:50|202118||202117.9||202118||202117.9||2
1730943540000|2024-11-07 01:39:00|202117.4|201968.8|202124.7|201963.4|202130.2|201973.2|202112.4|201951.1|15
1730943550000|2024-11-07 01:39:10|202121.3|201952.9|202121.2|201964.3|202125.7|201966.4|202113.9|201952.9|14
1730943560000|2024-11-07 01:39:20|202122.2||202102.9||202122.2||202102.9||2
1730943570000|2024-11-07 01:39:30|202092|201953.4|202104.3|201965.7|202104.3|201965.7|202092|201953.4|2
1730943580000|2024-11-07 01:39:40|202123.8|201954.5|202102.6|201964|202126|201967|202091.5|201952.9|12
1730943590000|2024-11-07 01:39:50|202124|201966|202123.3|201964.1|202124|201966|202102.6|201951.5|7
1730943600000|2024-11-07 01:40:00|202102.7|201951.4|202120.3|201961.8|202124.1|201964.1|202089.2|201950.6|11
1730943610000|2024-11-07 01:40:10|202119.7|201948|202088.7|201904.9|202119.7|201948|202064.8|201900.9|21
1730943620000|2024-11-07 01:40:20|202089.3|201904.6|202094.6|201910.9|202095.1|201911|202083.3|201899.1|27
1730943630000|2024-11-07 01:40:30|202094.9|201911.2|202093.1|201954.5|202104.6|201954.5|202086.9|201902.8|9
1730943650000|2024-11-07 01:40:50||201939.3||201954.5||201954.5||201939.3|2
1730943660000|2024-11-07 01:41:00|202080.7|201939.3|202093.1|201939|202093.1|201939.7|202080.7|201930.1|15
1730943670000|2024-11-07 01:41:10|202045.4|201938.7|202045.6|201889.7|202045.6|201939|202033.1|201881.7|16
1730943680000|2024-11-07 01:41:20|202034.5|201882.3|202081.2|201897.1|202081.5|201897.5|202028.8|201877.8|15
1730943690000|2024-11-07 01:41:30|202080.5|201896.8|202068.7|201884.6|202080.5|201896.8|202061.8|201877.7|8
1730943700000|2024-11-07 01:41:40|202058.6|201874.5|202029.5|201890.9|202072.3|201890.9|202001.2|201856.7|28
1730943710000|2024-11-07 01:41:50|202051.4|201878.3|202078.4|201939.8|202078.4|201939.8|202051.4|201878.3|12
1730943720000|2024-11-07 01:42:00|202039.6|201918.9|202080.9|201897.1|202081.9|201918.9|202039.6|201891.3|17
1730943730000|2024-11-07 01:42:10|202052.3|201897.5|202082.5|201898.5|202082.5|201898.5|202052.3|201897.5|15
1730943740000|2024-11-07 01:42:20|202081.9|201898.1|202039.6|201887.7|202081.9|201898.1|202039.6|201887.7|11
1730943750000|2024-11-07 01:42:30|202050.8|201886|201981.3|201828.8|202050.8|201895.1|201981.3|201828.8|20
1730943760000|2024-11-07 01:42:40|201969.4|201828.5|201969.4|201821.2|201969.4|201828.5|201969.4|201820.5|3
1730943770000|2024-11-07 01:42:50|201980.7|201820.9|201970.3|201822.5|201980.7|201829.7|201970.3|201820.9|11
1730943780000|2024-11-07 01:43:00|201956.6|201822.8|202014.4|201865.2|202033.3|201865.2|201956.6|201807|14
1730943790000|2024-11-07 01:43:10||201864.9||201864.2||201864.9||201864.2|5
1730943800000|2024-11-07 01:43:20|202048.9|201864.5|202101.5|201917.7|202103.1|201919.1|202048.9|201864.5|11
1730943810000|2024-11-07 01:43:30|202102.1|201918.1|202105|201945.6|202129|201945.6|202101.8|201917.7|13
1730943820000|2024-11-07 01:43:40|202129.3|201945.9|202092.9|201954.3|202129.3|201967.7|202091.2|201938.5|8
1730943830000|2024-11-07 01:43:50|202103.3|201964.7|202103.3|201964.7|202103.3|201964.7|202103.3|201964.7|1
1730943860000|2024-11-07 01:44:20|202097.5|201944.8|202097.5|201958.9|202097.5|201958.9|202097.5|201944.8|2
1730943870000|2024-11-07 01:44:30|202081.3|201942.7|202094.7|201956.1|202094.7|201956.1|202081.3|201942.7|2
1730943880000|2024-11-07 01:44:40|202113.2||202113.9||202113.9||202113.2||4
1730943890000|2024-11-07 01:44:50|202094.7|201938.1|202115.2|201956.7|202123.4|201967.3|202094.7|201938.1|6
1730943900000|2024-11-07 01:45:00|202095.3|201945.2|202060.4|201909.9|202116.3|201956.2|202060.4|201909.9|16
1730943910000|2024-11-07 01:45:10|202095.3|201911.2|202093.6|201909.5|202095.3|201911.2|202093.6|201909.5|7
1730943920000|2024-11-07 01:45:20|202093.9|201909.9|202060.4|201911.2|202094.3|201911.2|202060.4|201909.9|10
1730943930000|2024-11-07 01:45:30|202073.5|201910.9|202058.6|201910|202073.5|201919.6|202058.6|201909.7|11
1730943940000|2024-11-07 01:45:40|202092.4|201909.7|202043.3|201893.5|202092.4|201910.7|202043.3|201893.5|8
1730943950000|2024-11-07 01:45:50|202027.4|201892.5|202039.5|201889.6|202040.7|201892.5|202027.4|201879.9|16
1730943960000|2024-11-07 01:46:00|202085.2|201901.1|202082.5|201898.8|202087.6|201904.9|202043.7|201894.1|23
1730943970000|2024-11-07 01:46:10|202082.9|201898.1|202082.2|201898.1|202082.9|201898.1|202081.2|201897.5|8
1730943980000|2024-11-07 01:46:20|202081.5|201897.8|202080.6|201896.9|202093.6|201909.9|202080.6|201896.9|13
1730943990000|2024-11-07 01:46:30|202081.6|201897.5|202082.1|201898.3|202089|201904.9|202079.9|201895.9|15
1730944000000|2024-11-07 01:46:40|202082.4|201898|202083.1|201899|202083.1|201899|202081.7|201898|4
1730944010000|2024-11-07 01:46:50|202082.7|201898|202080.2|201896.5|202089.9|201906.2|202077.5|201893.8|15
1730944020000|2024-11-07 01:47:00|202087.2|201896.1|202077|201892.9|202089.9|201906.2|202049.9|201892.6|20
1730944030000|2024-11-07 01:47:10|202087.1|201903|202048.4|201896.2|202087.1|201903|202038.2|201890.4|10
1730944040000|2024-11-07 01:47:20|202048|201895.2|202049.9|201898.5|202049.9|201898.5|202037.4|201889.9|9
1730944050000|2024-11-07 01:47:30|202075.9|201899.2|202086.6|201933.7|202107.7|201934|202075.9|201899.2|10
1730944060000|2024-11-07 01:47:40|202101.7|201936|202101.7|201963.1|202101.7|201963.1|202101.7|201936|7
1730944070000|2024-11-07 01:47:50|202125.4|201974.1|202133.1|201974.1|202133.3|201974.1|202101.7|201974.1|10
1730944080000|2024-11-07 01:48:00|202098.6|201960|202102.6|201964|202113.9|201964|202098.6|201947.7|11
1730944120000|2024-11-07 01:48:40|202199|201924|202199|201924|202199|201924|202199|201924|2
1730944130000|2024-11-07 01:48:50|202108.1|201921|202108.1|201956.3|202108.1|201956.3|202108.1|201921|7
1730944140000|2024-11-07 01:49:00|202109.3|201956|202109.3|201956.5|202109.3|201958.1|202109.3|201955.3|9
1730944150000|2024-11-07 01:49:10|202098.8|201956.8|202098.8|201949.1|202098.8|201957.5|202098.8|201948.5|9
1730944160000|2024-11-07 01:49:20|202110.3|201956.5|202108.2|201955.7|202110.4|201956.8|202098.7|201949.4|20
1730944170000|2024-11-07 01:49:30|202107.9|201969.6|202107.9|201954.9|202107.9|201969.6|202107.9|201954.1|14
1730944180000|2024-11-07 01:49:40||201954.5||201955.2||201955.2||201954.5|3
1730944190000|2024-11-07 01:49:50||201954.9||201954.2||201954.9||201954.2|2
1730944200000|2024-11-07 01:50:00||201954.5||201928||201954.9||201925|9
1730944210000|2024-11-07 01:50:10||201927||201930||201930||201927|3
1730944220000|2024-11-07 01:50:20|202204|201931|202204|201929|202204|201931|202204|201929|6
1730944230000|2024-11-07 01:50:30|202113.9|201959.9|202113.9|201960.2|202144.3|201960.2|202113.9|201959.5|6
1730944240000|2024-11-07 01:50:40|202142.6|201960.5|202142.6|201958.9|202142.6|201960.5|202142.6|201958.9|7
1730944250000|2024-11-07 01:50:50|202113.9|201959.2|202144.3|201960.2|202144.3|201960.2|202113.9|201958.9|7
1730944260000|2024-11-07 01:51:00|202152.1|201968.1|202144.1|201960.3|202152.1|201968.7|202126.6|201959.8|19
1730944270000|2024-11-07 01:51:10|202145.1|201961|202144.4|201960.3|202145.1|201961|202144.1|201960.3|4
1730944280000|2024-11-07 01:51:20|202135.7|201951.7|202143.6|201959.5|202151.1|201967.1|202135.7|201951.7|8
1730944290000|2024-11-07 01:51:30|202142.9|201959.2|202142.9|201959.2|202143.6|201959.5|202142.9|201959.2|3
1730944300000|2024-11-07 01:51:40|202142.6|201958.9|202143.3|201959.2|202143.3|201959.2|202142.6|201958.9|2
1730944310000|2024-11-07 01:51:50|202142.6|201958.9|202142.9|201958.8|202142.9|201958.9|202111.8|201951.1|8
1730944320000|2024-11-07 01:52:00|202142.2|201958.5|202142.9|201958.8|202142.9|201958.8|202142.2|201958.5|2
1730944330000|2024-11-07 01:52:10|202111.8|201958.1|202150.7|201966.9|202150.7|201966.9|202111.8|201957.8|8
1730944340000|2024-11-07 01:52:20|202142.1|201958.4|202109.6|201958.7|202152|201967.9|202109.6|201958.4|14
1730944350000|2024-11-07 01:52:30||201958.3||201957.3||201958.3||201957|4
1730944370000|2024-11-07 01:52:50|202141.1|201957.7|202142.1|201958|202142.1|201958|202141.1|201957.3|6
1730944380000|2024-11-07 01:53:00|202205|201931|202207|201932|202207|201932|202205|201931|2
1730944390000|2024-11-07 01:53:10|202205|201931|202205|201931|202205|201931|202205|201931|1
1730944400000|2024-11-07 01:53:20|202207|201932|202100.8|201951.1|202207|201960.9|202100.8|201932|6
1730944410000|2024-11-07 01:53:30||201951.5||201951.5||201952.1||201951.5|4
1730944420000|2024-11-07 01:53:40||201951.1||201951.1||201951.1||201951.1|1
1730944430000|2024-11-07 01:53:50||201929||201929||201929||201929|1
1730944440000|2024-11-07 01:54:00|202111.7|201930|202111.7|201958.1|202111.7|201958.1|202111.7|201928|4
1730944450000|2024-11-07 01:54:10||201958.4||201958.4||201958.7||201957.7|5
1730944460000|2024-11-07 01:54:20||201958.1||201958.7||201958.7||201958.1|4
1730944470000|2024-11-07 01:54:30|202142.1|201959.1|202111.7|201958.1|202142.1|201959.1|202111.7|201958.1|6
1730944480000|2024-11-07 01:54:40||201928||201928||201928||201928|1
1730944490000|2024-11-07 01:54:50||201929||201926||201929||201926|3
1730944500000|2024-11-07 01:55:00|202112.9|201928|202112.9|201959.9|202112.9|201959.9|202112.9|201928|6
1730944510000|2024-11-07 01:55:10||201959.5||201959.5||201959.5||201959.5|1
1730944520000|2024-11-07 01:55:20||201959.2||201958.5||201959.2||201958.5|3
1730944530000|2024-11-07 01:55:30|202143.6|201959.5|202142.9|201959.2|202143.6|201959.5|202112.9|201959.2|5
1730944540000|2024-11-07 01:55:40|202205|201930|202146.1|201962.1|202205|201966.7|202138.9|201930|7
1730944550000|2024-11-07 01:55:50|202146.5|201962.4|202146.1|201962.4|202146.8|201962.7|202116.2|201962.4|4
1730944560000|2024-11-07 01:56:00|202116.2|201962.1|202145.8|201962.1|202145.8|201962.1|202116.2|201962.1|2
1730944570000|2024-11-07 01:56:10|202116.2|201962.4|202206|201932|202207|201962.4|202116.2|201931|5
1730944580000|2024-11-07 01:56:20|202205|201931|202203|201929|202206|201931|202203|201929|4
1730944590000|2024-11-07 01:56:30|202205|201930|202144.5|201960.4|202206|201960.4|202144.5|201930|5
1730944600000|2024-11-07 01:56:40|202143.8|201960.1|202143.8|201960.1|202144.5|201960.4|202143.8|201960.1|3
1730944610000|2024-11-07 01:56:50|202144.5|201960.4|202144.1|201960.4|202144.5|201960.4|202144.1|201960.4|2
1730944620000|2024-11-07 01:57:00|202113.7|201960.7|202113.7|201960.7|202113.7|201960.7|202113.7|201960.7|1
1730944630000|2024-11-07 01:57:10|202205|201931|202205|201930|202205|201931|202204|201930|3
1730944640000|2024-11-07 01:57:20|202206|201931|202204|201930|202206|201931|202204|201930|2
1730944650000|2024-11-07 01:57:30|202145|201961.3|202145|201961.3|202145|201961.3|202145|201961.3|1
1730944660000|2024-11-07 01:57:40|202145.3|201961.6|202145.3|201961.6|202145.3|201961.6|202145.3|201961.6|1
1730944670000|2024-11-07 01:57:50|202145|201961.3|202145|201961.3|202145|201961.3|202115.5|201960.9|8
1730944680000|2024-11-07 01:58:00|202145.7|201961.6|202102.8|201951.5|202145.7|201964.2|202102.8|201951.1|5
1730944690000|2024-11-07 01:58:10||201951.1||201950.8||201951.1||201950.8|2
1730944700000|2024-11-07 01:58:20||201951.1||201951.5||201951.5||201951.1|2
1730944710000|2024-11-07 01:58:30||201925||201923||201925||201923|3
1730944720000|2024-11-07 01:58:40|202196|201922|202196|201923|202196|201923|202195|201921|4
1730944730000|2024-11-07 01:58:50|202106.6|201924|202106.6|201953.3|202106.6|201953.3|202106.6|201924|4
1730944740000|2024-11-07 01:59:00||201953||201953.3||201954.3||201953|5
1730944770000|2024-11-07 01:59:30||201924||201926||201926||201924|2
1730944780000|2024-11-07 01:59:40|202117|201929|202106.6|201955.3|202117|201962.3|202106.6|201929|4
1730944790000|2024-11-07 01:59:50||201955||201954.7||201955.3||201954.7|4
1730944800000|2024-11-07 02:00:00||201955||201955.3||201955.3||201954.7|6
1730944810000|2024-11-07 02:00:10||201954.7||201931||201955.7||201931|5
1730944820000|2024-11-07 02:00:20|202158.1|201930|202114.5|201957.3|202158.1|201957.3|202112.5|201930|5
1730944830000|2024-11-07 02:00:30|202112.7|201949.9|202108.1|201949.9|202112.7|201949.9|202095.9|201949.9|3
1730944840000|2024-11-07 02:00:40|202107.3||202107.3||202107.3||202107.3||1
1730944850000|2024-11-07 02:00:50|202108.8||202107.3||202108.8||202107.3||2
1730944860000|2024-11-07 02:01:00|202106.2||202141.2||202141.2||202106.1||4
1730944870000|2024-11-07 02:01:10|202138.9||202138.9||202138.9||202138.9||1
1730944890000|2024-11-07 02:01:30|202138.7|201953.2|202107.4|201953.2|202138.7|201953.2|202107.4|201953.2|2
1730944920000|2024-11-07 02:02:00|202107.3||202107.3||202107.3||202107.3||1
1730944930000|2024-11-07 02:02:10|202138.2||202138.2||202138.2||202138.2||1
1730944940000|2024-11-07 02:02:20|202142.4|201893.3|202035.5|201883.9|202142.4|201896.9|202024|201877.6|6
1730944950000|2024-11-07 02:02:30||201884.6||201883.9||201884.6||201883.9|3
1730944960000|2024-11-07 02:02:40||201884.3||201896.9||201896.9||201884.3|4
1730944970000|2024-11-07 02:02:50|202068.3|201919.5|202030.6|201881.9|202068.3|201919.5|202027|201880.3|6
1730944980000|2024-11-07 02:03:00||201881.6||201881.6||201881.6||201881.6|1
1730944990000|2024-11-07 02:03:10||201881.9||201881.9||201881.9||201881.9|1
1730945000000|2024-11-07 02:03:20||201882.3||201861||201882.3||201861|4
1730945020000|2024-11-07 02:03:40||201862||201862||201862||201862|1
1730945030000|2024-11-07 02:03:50|202030.7|201882.1|202030.9|201881.2|202030.9|201892.3|202020.3|201881.2|6
1730945040000|2024-11-07 02:04:00||201880.9||201880.9||201880.9||201880.5|3
1730945050000|2024-11-07 02:04:10||201881.2||201881.2||201881.2||201881.2|1
1730945060000|2024-11-07 02:04:20||201881.5||201881.5||201881.5||201881.5|1
1730945080000|2024-11-07 02:04:40||201860||201859||201860||201859|6
1730945090000|2024-11-07 02:04:50|202026.8|201860|202026.8|201879.1|202026.8|201879.1|202026.8|201857|5
1730945100000|2024-11-07 02:05:00|202015.5|201878.8|201988.1|201836.7|202015.5|201879.1|201977.6|201832.7|8
1730945110000|2024-11-07 02:05:10|201975.3|201828.1|201941.6|201792|201975.3|201828.1|201941.6|201791|13
1730945120000|2024-11-07 02:05:20||201791.3||201803||201803||201789.7|12
1730945130000|2024-11-07 02:05:30|201952.3|201813.7|201952.3|201813.7|201952.3|201813.7|201952.3|201813.7|1
1730945140000|2024-11-07 02:05:40|201941.9|201803.3|201990.1|201851.5|202021.8|201862.1|201941.9|201793.9|13
1730945150000|2024-11-07 02:05:50|202012.7|201824.1|201976|201823.3|202012.7|201830.7|201957.5|201813.3|9
1730945160000|2024-11-07 02:06:00|201965.3|201823.6|201965.3|201816.1|201965.3|201823.6|201965.3|201814.1|13
1730945170000|2024-11-07 02:06:10|201975.7|201815.5|201993.1|201843.3|201993.1|201854.5|201965.2|201814.7|17
1730945180000|2024-11-07 02:06:20|202008.8|201842.7|202000.5|201854.3|202046.1|201872.3|201997.5|201842.7|18
1730945190000|2024-11-07 02:06:30|202017.9|201853.9|202008.7|201865.1|202028.3|201889.7|202004.6|201852.6|30
1730945200000|2024-11-07 02:06:40|202008.2|201864.4|202066.6|201913.3|202068.9|201913.3|202006.4|201856.9|21
1730945210000|2024-11-07 02:06:50|202058.1|201901.4|202066.7|201912|202066.7|201912|202058.1|201901.4|5
1730945220000|2024-11-07 02:07:00|202056.8|201901.1|202068.6|201912.7|202068.6|201912.7|202056.8|201901.1|2
1730945230000|2024-11-07 02:07:10|202066.8|201922.6|202068|201911|202075.7|201922.6|202066.8|201911|5
1730945240000|2024-11-07 02:07:20|202067||202067.2||202068.5||202067||5
1730945250000|2024-11-07 02:07:30|202065.7|201899.6|202031.7|201873.2|202065.7|201899.6|202011.8|201873.2|17
1730945260000|2024-11-07 02:07:40|202031.5|201861.1|201999.7|201861.1|202031.5|201861.1|201999.7|201861.1|21
1730945270000|2024-11-07 02:07:50|202022.7|201878.4|202005.5|201856.3|202022.7|201878.4|201999.7|201855.3|10
1730945280000|2024-11-07 02:08:00|202001|201866.9|202001|201851.3|202001|201866.9|202001|201851.3|11
1730945290000|2024-11-07 02:08:10||201850.9||201850.9||201852.6||201849.6|20
1730945300000|2024-11-07 02:08:20|201998.1|201851.3|201999|201852.3|202012.7|201862.4|201998.1|201848.7|16
1730945310000|2024-11-07 02:08:30||201852.6||201850.6||201852.9||201849.6|10
1730945320000|2024-11-07 02:08:40|202019.1|201850.3|202055.5|201900.2|202055.5|201900.2|202002.6|201850.3|10
1730945330000|2024-11-07 02:08:50|202038.8|201888.8|202070.6|201912.7|202070.6|201912.7|202009.4|201867.9|9
1730945340000|2024-11-07 02:09:00|202069.7||202070.9||202070.9||202069.7||3
1730945350000|2024-11-07 02:09:10|202070.4||202068.9||202070.4||202068.7||4
1730945360000|2024-11-07 02:09:20|202068.3|201901.1|202060.6|201901.1|202103.5|201901.1|202060.6|201901.1|5
1730945370000|2024-11-07 02:09:30|202060.3|201912.2|202051.7|201894|202069.7|201912.2|202050.8|201894|11
1730945380000|2024-11-07 02:09:40|202032.6|201884|202053.4|201899.8|202075.9|201921.7|202032.6|201884|11
1730945390000|2024-11-07 02:09:50|202047.8|201889|202004.3|201853.5|202055.2|201899.6|202004.3|201852.8|15
1730945400000|2024-11-07 02:10:00||201852.1||201852.8||201853.1||201851.8|7
1730945410000|2024-11-07 02:10:10|201983.5|201852.5|201984.4|201834.9|201994.8|201852.5|201983.5|201833.9|16
1730945420000|2024-11-07 02:10:20|202018.9|201834.5|201974.5|201824.6|202018.9|201836.2|201971.9|201823.2|23
1730945430000|2024-11-07 02:10:30|202015.6|201823.9|201985.4|201835.5|202018.6|201835.5|201985.4|201823.9|10
1730945440000|2024-11-07 02:10:40|202019.3|201835.9|201998.7|201847.1|202029.5|201847.1|201998.7|201835.5|13
1730945450000|2024-11-07 02:10:50||201847.4||201848.7||201848.7||201847.4|5
1730945460000|2024-11-07 02:11:00||201849.1||201847.7||201849.1||201847.7|4
1730945470000|2024-11-07 02:11:10||201848.1||201825||201848.1||201824|5
1730945480000|2024-11-07 02:11:20|202098|201824|202098|201825|202098|201825|202098|201824|2
1730945490000|2024-11-07 02:11:30|202011.7|201826|202000.3|201850.8|202011.7|201860.1|202000.3|201825|9
1730945500000|2024-11-07 02:11:40||201849.8||201851.5||201851.5||201849.8|7
1730945510000|2024-11-07 02:11:50|201960|201851.1|201982.4|201833.2|202010.6|201851.1|201960|201811.3|6
1730945520000|2024-11-07 02:12:00||201833.5||201833.9||201833.9||201832.9|5
1730945530000|2024-11-07 02:12:10||201833.5||201832.9||201833.5||201832.9|3
1730945540000|2024-11-07 02:12:20||201811||201809||201811||201808|9
1730945550000|2024-11-07 02:12:30||201810||201814||201814||201810|4
1730945560000|2024-11-07 02:12:40|201982|201815|201982|201833.6|201982|201833.6|201982|201814|5
1730945570000|2024-11-07 02:12:50||201833.9||201833.6||201833.9||201832.9|6
1730945580000|2024-11-07 02:13:00||201833.9||201833.9||201833.9||201833.9|1
1730945590000|2024-11-07 02:13:10||201833.6||201812||201833.6||201812|3
1730945600000|2024-11-07 02:13:20||201813||201814||201814||201813|2
1730945610000|2024-11-07 02:13:30||201812||201813||201813||201812|2
1730945620000|2024-11-07 02:13:40|201987.3|201814|201987.3|201836.8|201987.3|201837.1|201987.3|201814|5
1730945630000|2024-11-07 02:13:50||201837.1||201836.8||201837.1||201836.8|2
1730945640000|2024-11-07 02:14:00|201961.7|201837.1|201985.6|201835|201985.6|201840.5|201961.7|201813.7|6
1730945650000|2024-11-07 02:14:10||201834.7||201834.7||201834.7||201834.7|1
1730945660000|2024-11-07 02:14:20||201835||201834.7||201835||201834.3|4
1730945670000|2024-11-07 02:14:30||201835||201819||201837||201818|8
1730945680000|2024-11-07 02:14:40||201818||201816||201818||201816|3
1730945690000|2024-11-07 02:14:50|201988.7|201817|201988.7|201839.1|201988.7|201839.1|201988.7|201816|4
1730945700000|2024-11-07 02:15:00||201839.4||201838.7||201839.4||201838.7|5
1730945710000|2024-11-07 02:15:10|201999.3|201839.1|201986.7|201839.1|201999.3|201846.8|201986.7|201838.4|7
1730945720000|2024-11-07 02:15:20||201838.4||201838.1||201838.4||201838.1|6
1730945730000|2024-11-07 02:15:30||201837.7||201838.1||201838.4||201836.1|11
1730945740000|2024-11-07 02:15:40|201976.5|201837.4|201976.5|201826.9|201976.5|201837.4|201976.5|201826.9|8
1730945750000|2024-11-07 02:15:50|201987.5|201826.6|201987.5|201835.6|201987.5|201835.6|201987.5|201826.6|6
1730945760000|2024-11-07 02:16:00||201835.9||201836.3||201836.3||201835.9|2
1730945770000|2024-11-07 02:16:10||201835.9||201835.6||201835.9||201835.6|2
1730945780000|2024-11-07 02:16:20||201809||201808||201809||201808|2
1730945790000|2024-11-07 02:16:30||201809||201808||201809||201808|2
1730945800000|2024-11-07 02:16:40|201987.9|201809|201987.9|201835.9|201987.9|201835.9|201987.9|201809|2
1730945810000|2024-11-07 02:16:50|201976.2|201836.2|201998.9|201814.9|201999.3|201836.2|201953.7|201812.4|8
1730945820000|2024-11-07 02:17:00|201997.9|201814.2|201987.4|201833.9|202014.3|201833.9|201967.4|201814.2|9
1730945830000|2024-11-07 02:17:10|201976.8|201826.8|201986.5|201832.6|202016.3|201833.5|201975.4|201825.2|10
1730945840000|2024-11-07 02:17:20||201832.3||201832.9||201832.9||201832.3|3
1730945850000|2024-11-07 02:17:30|201976.1|201832.6|201975|201825.9|201986.9|201833.9|201975|201825.3|16
1730945860000|2024-11-07 02:17:40|201987.3|201825.6|201987.3|201833.8|201987.3|201834.5|201987.3|201824.9|9
1730945870000|2024-11-07 02:17:50|202016.9|201833.5|201987.3|201832.8|202016.9|201833.5|201987.3|201832.8|4
1730945880000|2024-11-07 02:18:00|202016.2|201832.5|201976.9|201828.5|202016.2|201834.1|201976.9|201827.2|7
1730945890000|2024-11-07 02:18:10|201988|201835.9|201988|201834.9|201989.2|201836|201976.9|201827.5|14
1730945900000|2024-11-07 02:18:20|201977.4|201827.9|202071.3|201793.6|202071.3|201834.9|201977.4|201793|10
1730945910000|2024-11-07 02:18:30||201793||201791.6||201793||201791|6
1730945920000|2024-11-07 02:18:40||201792.3||201791||201803||201791|5
1730945930000|2024-11-07 02:18:50||201802||201798||201802||201798|3
1730945940000|2024-11-07 02:19:00||201797||201795||201797||201795|3
1730945950000|2024-11-07 02:19:10|202059.6|201796|202059.6|201778.4|202059.6|201796|202059.6|201778.4|6
1730945960000|2024-11-07 02:19:20|202058|201777.7|202057|201774.4|202059|201777.7|202055|201773.1|6
1730945970000|2024-11-07 02:19:30|202059|201775.1|202059|201775.1|202059.6|201775.7|202058|201775.1|6
1730945980000|2024-11-07 02:19:40|202059.2|201774.4|202059|201775.1|202059.2|201775.1|202057|201774.4|4
1730945990000|2024-11-07 02:19:50||201785||201786||201786||201785|2
1730946000000|2024-11-07 02:20:00|202024.5|201787|201983|201732|202031.6|201787|201966.9|201729|11
1730946010000|2024-11-07 02:20:10|201982|201730|201955.1|201706.5|201982|201730|201954.2|201706.1|10
1730946020000|2024-11-07 02:20:20|201965|201707|201984|201719.4|201984|201720.4|201965|201707|17
1730946030000|2024-11-07 02:20:30|201978.1|201719.7|201972.9|201710.7|201978.1|201719.7|201962.8|201707.4|13
1730946040000|2024-11-07 02:20:40|201969|201710.3|201969|201710.3|201969|201710.3|201969|201710.3|2
1730946050000|2024-11-07 02:20:50|201968||201968||201968||201968||1
1730946060000|2024-11-07 02:21:00|201966.2|201721|201976.8|201718|201976.8|201721|201966.2|201717.7|13
1730946070000|2024-11-07 02:21:10|201967.7|201717.5|201973|201715.5|201973|201717.5|201967.7|201709.5|7
1730946080000|2024-11-07 02:21:20|201968.8|201712.1|201972.7|201712.1|201975|201720.1|201967.1|201712.1|11
1730946090000|2024-11-07 02:21:30|201968.8|201712|201969.1|201710.5|201977.4|201712.5|201968.8|201708.3|12
1730946100000|2024-11-07 02:21:40|201967.9||201967.9||201967.9||201967.9||1
1730946110000|2024-11-07 02:21:50|201966.5|201703.7|201943.5|201695.3|201971.5|201703.7|201943.5|201694.9|9
1730946120000|2024-11-07 02:22:00|201939.8|201694.9|201942|201682.1|201942|201694.9|201932.4|201676.5|11
1730946130000|2024-11-07 02:22:10|201941.7|201682.8|201952.8|201681.3|201952.8|201682.8|201941.7|201681.3|4
1730946150000|2024-11-07 02:22:30||201694||201690||201694||201689|6
1730946160000|2024-11-07 02:22:40||201689||201692||201693||201689|6
1730946170000|2024-11-07 02:22:50|201945.6|201646.7|201897.5|201642.1|201945.6|201646.7|201897.5|201640.7|10
1730946180000|2024-11-07 02:23:00|201852.6|201641.7|201852.6|201596.6|201852.6|201641.7|201852.6|201596.6|8
1730946190000|2024-11-07 02:23:10|201854.6|201596.3|201844.7|201590.4|201854.6|201597.5|201844.7|201590.4|7
1730946200000|2024-11-07 02:23:20|201860|201594.3|201881.9|201613.5|201895.9|201634.9|201860|201593.6|39
1730946210000|2024-11-07 02:23:30|201885.2|201610.8|201812.9|201657.2|201886.1|201675.6|201801.2|201610.8|33
1730946220000|2024-11-07 02:23:40|201813.7|201658.1|201815.8|201660.1|201815.8|201676|201802.1|201648.9|26
1730946230000|2024-11-07 02:23:50|201818.6|201661.7|201799.4|201648.2|201820|201675.3|201799.4|201648.2|28
1730946240000|2024-11-07 02:24:00|201811.1|201655.7|201785.8|201633.8|201813.6|201658.7|201785.8|201633.1|26
1730946250000|2024-11-07 02:24:10|201770.9|201634.5|201770.9|201625.2|201770.9|201635.5|201770.9|201625.2|16
1730946260000|2024-11-07 02:24:20|201759|201616.9|201766.4|201612.2|201793.3|201616.9|201755|201604.3|35
1730946270000|2024-11-07 02:24:30|201765.3|201610.1|201729.7|201575.1|201786.6|201611.5|201729.7|201573.4|30
1730946280000|2024-11-07 02:24:40|201739.2|201574.4|201735.1|201596.5|201739.2|201600.6|201722.6|201573.7|34
1730946290000|2024-11-07 02:24:50|201736.1|201597.5|201671.7|201533.1|201737|201598.4|201663.2|201523.6|39
1730946300000|2024-11-07 02:25:00|201671.6|201520.1|201685.6|201525.8|201708.4|201549|201671.6|201519.1|23
1730946310000|2024-11-07 02:25:10|201687.1|201525.9|201658.6|201479|201687.6|201549|201637|201479|12
1730946320000|2024-11-07 02:25:20|201657.4|201476.9|201590.6|201407.8|201657.4|201476.9|201588.9|201407.8|13
1730946330000|2024-11-07 02:25:30|201591|201406.9|201593.3|201405|201593.3|201407.8|201582.5|201395.8|31
1730946340000|2024-11-07 02:25:40|201592.2|201404.8|201618.2|201420.7|201618.2|201427.2|201584|201397.4|11
1730946350000|2024-11-07 02:25:50|201603.1|201405.6|201609.3|201413.5|201609.3|201421.3|201603.1|201405.6|6
1730946360000|2024-11-07 02:26:00|201608.8|201414.7|201616.4|201427.6|201632.3|201447.5|201607.6|201414.7|16
1730946370000|2024-11-07 02:26:10|201613.9|201428.4|201614.3|201430.4|201622.7|201434.3|201611.6|201422.4|12
1730946380000|2024-11-07 02:26:20|201615.5|201429.8|201615.4|201429.7|201615.5|201429.8|201615.4|201429.7|2
1730946390000|2024-11-07 02:26:30|201615.5|201432.1|201621.3|201436.4|201629.4|201445.1|201615.5|201432.1|7
1730946400000|2024-11-07 02:26:40|201621.7|201436.9|201630.1|201445.9|201630.3|201446.7|201621.7|201436.9|6
1730946410000|2024-11-07 02:26:50|201622.9|201438.7|201631.1|201450.3|201640.4|201458.7|201621.9|201438.3|7
1730946420000|2024-11-07 02:27:00|201632.6|201451|201632.6|201452|201642.4|201461.8|201632.4|201451|5
1730946430000|2024-11-07 02:27:10|201632.5|201452.1|201632.5|201452.1|201632.5|201452.1|201632.5|201452.1|1
1730946450000|2024-11-07 02:27:30|201679.1|201415.1|201631.6|201451|201686.2|201452.5|201631.6|201415.1|5
1730946460000|2024-11-07 02:27:40|201630|201450.1|201632|201450.9|201632|201451.1|201630|201450.1|3
1730946470000|2024-11-07 02:27:50|201632.4|201451.8|201631.7|201451.9|201633.8|201454|201631.7|201451.8|6
1730946480000|2024-11-07 02:28:00|201633.8|201454.3|201684.1|201423.3|201684.1|201454.3|201633.8|201423|3
1730946500000|2024-11-07 02:28:20|201644|201464.6|201681.4|201501.8|201691.6|201512.3|201644|201464.6|3
1730946510000|2024-11-07 02:28:30|201681.7|201500.3|201683.8|201502.7|201690.8|201509.8|201680.6|201500.3|5
1730946520000|2024-11-07 02:28:40|201683.7|201503.7|201678.9|201498.2|201683.7|201503.7|201675.1|201494.4|4
1730946530000|2024-11-07 02:28:50|201688.3|201507.6|201682.7|201499.3|201690.7|201507.6|201682.7|201499.3|3
1730946550000|2024-11-07 02:29:10|201683.4|201499.8|201683.4|201499.8|201683.4|201499.8|201683.4|201499.8|1
1730946560000|2024-11-07 02:29:20|201739.7|201466.1|201739.7|201466.1|201739.7|201466.1|201739.7|201466.1|1
1730946570000|2024-11-07 02:29:30|201736.6|201464.4|201698.5|201519|201736.6|201527.9|201698.5|201464.4|3
1730946580000|2024-11-07 02:29:40|201697|201517.6|201686.9|201505.4|201697|201517.6|201686.9|201505.4|2
1730946590000|2024-11-07 02:29:50|201687.3|201503.8|201685.2|201502.2|201688.4|201509|201685.2|201502.2|3
1730946600000|2024-11-07 02:30:00|201692.9|201509.9|201685.1|201502.2|201692.9|201509.9|201685.1|201502.2|2
1730946610000|2024-11-07 02:30:10|201682.3|201499|201678.4|201494.2|201686.1|201502|201670.7|201489.2|12
1730946620000|2024-11-07 02:30:20|201678|201493.8|201706|201526.1|201706|201526.1|201677.5|201491.7|14
1730946640000|2024-11-07 02:30:40|201705.9|201527.6|201698.7|201519.3|201707.9|201527.9|201697.6|201518.1|8
1730946650000|2024-11-07 02:30:50|201699.8|201520.4|201710.5|201531.4|201712.6|201533.6|201697.6|201518.4|9
1730946660000|2024-11-07 02:31:00|201699.8|201520.9|201702.5|201523.7|201712.5|201533.7|201698.6|201519.7|6
1730946670000|2024-11-07 02:31:10|201703.6|201524.9|201706.7|201528|201706.7|201528|201703.6|201524.9|6
1730946680000|2024-11-07 02:31:20|201704.8|201526.2|201695.7|201517.1|201704.8|201526.2|201695.6|201516.9|3
1730946690000|2024-11-07 02:31:30|201694.9|201516.3|201701|201522.4|201701|201522.4|201694.9|201516.3|5
1730946700000|2024-11-07 02:31:40|201702|201523.4|201700.3|201521.7|201702|201523.4|201700.3|201521.7|3
1730946710000|2024-11-07 02:31:50|201701.1|201522.5|201704.3|201525.8|201704.3|201525.8|201701.1|201522.5|4
1730946720000|2024-11-07 02:32:00|201704.9|201524.2|201704.5|201525.8|201704.9|201526.3|201696.8|201518.2|6
1730946730000|2024-11-07 02:32:10|201701|201519|201690.3|201507.4|201701|201519|201690.2|201507.4|5
1730946740000|2024-11-07 02:32:20|201698.7|201515.8|201717|201528.6|201717|201528.6|201698.7|201515.8|8
1730946750000|2024-11-07 02:32:30|201704.1|201521|201708.5|201520.8|201708.5|201521|201704.1|201520.8|2
1730946760000|2024-11-07 02:32:40|201719.6|201531.9|201691|201544.2|201720.5|201544.2|201691|201524.9|6
1730946770000|2024-11-07 02:32:50|201686.7|201539.9|201689.2|201545.1|201689.6|201547.1|201684.6|201539.9|5
1730946780000|2024-11-07 02:33:00|201693.3|201549.1|201685.6|201544.3|201693.3|201550.5|201685.6|201544.3|3
1730946790000|2024-11-07 02:33:10|201686.3|201544.2|201686.4|201544.3|201690.9|201548.8|201686.3|201544.2|5
1730946800000|2024-11-07 02:33:20|201689.2|201546.9|201691.1|201544.3|201695.5|201552.5|201689.2|201544.3|4
1730946810000|2024-11-07 02:33:30|201686.1|201539.2|201680.7|201539.8|201686.1|201540.2|201680.7|201539.2|3
1730946820000|2024-11-07 02:33:40|201685.5|201544.6|201686.9|201546.1|201696.3|201551.7|201680|201539.2|7
1730946830000|2024-11-07 02:33:50|201682.8|201542|201682.8|201542|201682.8|201542|201682.8|201542|1
1730946840000|2024-11-07 02:34:00|201681.9|201541.1|201686.2|201545.4|201686.2|201545.4|201681.9|201541.1|2
1730946850000|2024-11-07 02:34:10|201681.8|201545.5|201681.6|201540.9|201686.8|201546|201681.6|201540.9|5
1730946860000|2024-11-07 02:34:20|201685.7|201545|201694.6|201548|201700.6|201554|201685.7|201545|5
1730946870000|2024-11-07 02:34:30|201692.7|201548.8|201692.1|201549.2|201692.7|201549.2|201691.3|201548.8|3
1730946880000|2024-11-07 02:34:40|201692.5|201546.9|201649.2|201508.5|201692.5|201547.2|201644.5|201503.7|14
1730946890000|2024-11-07 02:34:50|201648.7|201507|201636.8|201492.5|201654.7|201514.2|201636.8|201489.9|16
1730946900000|2024-11-07 02:35:00|201642.3|201489.8|201661|201515.5|201662.1|201515.6|201640.6|201487.3|21
1730946910000|2024-11-07 02:35:10|201660.8|201516|201666.8|201509.4|201668|201518.4|201660.8|201509.4|4
1730946920000|2024-11-07 02:35:20|201671.6|201514.2|201669|201511.3|201671.6|201514.2|201665.4|201506.3|10
1730946930000|2024-11-07 02:35:30|201669.6|201509.3|201669.5|201509|201676|201515.7|201669.5|201509|4
1730946940000|2024-11-07 02:35:40|201670.6|201507.2|201649.4|201488.8|201670.6|201509.8|201648.2|201488.8|9
1730946950000|2024-11-07 02:35:50|201651.4|201488.1|201657.2|201496.3|201657.2|201496.3|201651.4|201488.1|2
1730946960000|2024-11-07 02:36:00|201657.5|201497.3|201657.5|201497.3|201657.5|201497.3|201657.5|201497.3|1
1730946980000|2024-11-07 02:36:20|201656.7|201502.2|201665.7|201499.1|201670.1|201508.4|201656.7|201499.1|10
1730946990000|2024-11-07 02:36:30|201664.4|201504|201679.7|201520.8|201684.9|201527|201663.8|201498.8|12
1730947000000|2024-11-07 02:36:40|201679.6|201521.9|201686.1|201526.7|201695.5|201544.8|201677.9|201520.1|8
1730947010000|2024-11-07 02:36:50|201685.8|201527|201685.4|201527.7|201685.8|201529.6|201685.2|201527|3
1730947020000|2024-11-07 02:37:00|201687.8|201532.8|201691|201529.1|201691|201532.8|201687.8|201529.1|2
1730947030000|2024-11-07 02:37:10|201690.3|201528.8|201690.3|201528.8|201690.3|201528.8|201690.3|201528.8|1
1730947040000|2024-11-07 02:37:20|201696.8|201535.2|201690|201527.6|201696.8|201535.2|201690|201527.6|2
1730947050000|2024-11-07 02:37:30|201688.6|201531.5|201691|201528.9|201691|201531.5|201688.6|201528.9|2
1730947060000|2024-11-07 02:37:40|201690|201532.9|201690.1|201527.8|201690.1|201532.9|201690|201527.8|2
1730947080000|2024-11-07 02:38:00|201698.3|201536|201690.3|201529.3|201703.1|201553.5|201689.3|201529.3|9
1730947100000|2024-11-07 02:38:20|201697.1|201536.1|201690.3|201530.3|201697.6|201537.7|201690.3|201530.3|3
1730947110000|2024-11-07 02:38:30|201695.5|201535.5|201722.7|201561.4|201722.7|201562.5|201693|201532.9|9
1730947120000|2024-11-07 02:38:40|201722.8|201561.3|201760.5|201603.1|201772.6|201615.3|201718.8|201554.6|21
1730947130000|2024-11-07 02:38:50|201760|201602.2|201759.6|201601.7|201764.7|201606.8|201750.3|201595|17
1730947140000|2024-11-07 02:39:00|201758.3|201602.5|201757.7|201592.3|201761.1|201606.1|201747.1|201588.4|23
1730947150000|2024-11-07 02:39:10|201756.3|201592.6|201759.5|201596.1|201763.2|201597.3|201747.2|201586.8|17
1730947160000|2024-11-07 02:39:20|201758.2|201596.7|201755.7|201592.7|201761.1|201598.2|201747.8|201585.9|14
1730947170000|2024-11-07 02:39:30|201756.3|201590.8|201745.3|201585.3|201756.3|201592.7|201745.2|201585.3|5
1730947180000|2024-11-07 02:39:40|201749.6|201589.6|201726.8|201569.3|201749.6|201589.6|201721.4|201560.1|4
1730947200000|2024-11-07 02:40:00|201726.7|201569.4|201727.3|201568.9|201727.3|201572.9|201726.2|201568.9|3
1730947210000|2024-11-07 02:40:10|201725.8|201569.4|201726.8|201571.5|201726.8|201571.5|201725.8|201569.4|2
1730947220000|2024-11-07 02:40:20|201726.4|201574.5|201726.7|201571.7|201726.7|201574.5|201726.4|201571.7|2
1730947230000|2024-11-07 02:40:30|201726.5|201571.8|201726.5|201571.8|201726.5|201571.8|201726.5|201571.8|1
1730947240000|2024-11-07 02:40:40|201722.4|201567.7|201687.3|201532.7|201724.5|201569|201684.9|201530.9|14
1730947250000|2024-11-07 02:40:50|201694|201539.4|201683.4|201529.4|201695.2|201540|201668|201514.4|8
1730947260000|2024-11-07 02:41:00|201685.3|201529.2|201683.6|201529.6|201686|201529.6|201683.5|201527.2|7
1730947270000|2024-11-07 02:41:10|201683.3|201530.8|201687.1|201532.1|201689.6|201532.1|201679.8|201521.8|14
1730947280000|2024-11-07 02:41:20|201686.8|201531|201687.2|201528|201688.1|201532.3|201676.3|201521|13
1730947290000|2024-11-07 02:41:30|201686.3|201529.9|201701|201542|201701|201543.2|201686.1|201528.1|7
1730947300000|2024-11-07 02:41:40|201706.1|201547.1|201672.4|201510|201706.1|201547.1|201648.7|201498.4|12
1730947310000|2024-11-07 02:41:50|201671.1|201510.1|201657.6|201503.2|201672.6|201512.8|201646.9|201492.1|8
1730947320000|2024-11-07 02:42:00|201656.8|201503.3|201657.7|201503.9|201657.7|201504|201655.4|201503.3|5
1730947330000|2024-11-07 02:42:10|201655.5|201504|201688|201531.9|201688|201531.9|201655.3|201503.2|13
1730947340000|2024-11-07 02:42:20|201683.7|201527.7|201679.7|201520.1|201685.2|201527.9|201677.1|201519.3|9
1730947350000|2024-11-07 02:42:30|201677.8|201520.4|201679.8|201525.1|201690|201534.5|201677.7|201520.3|11
1730947360000|2024-11-07 02:42:40|201680.6|201520.9|201616.9|201469.6|201681.8|201522.1|201608.9|201460.4|11
1730947370000|2024-11-07 02:42:50|201610.2|201462.9|201630.4|201477.7|201636.3|201485.9|201607.7|201454.1|13
1730947380000|2024-11-07 02:43:00|201630.9|201476.6|201649.2|201498.1|201649.9|201501.9|201629.4|201475.6|17
1730947390000|2024-11-07 02:43:10|201648.4|201500.4|201641.5|201487.9|201653.8|201500.4|201640.7|201485.4|17
1730947400000|2024-11-07 02:43:20|201648.1|201494.5|201631|201486.7|201666.3|201522.7|201624.7|201482.4|13
1730947410000|2024-11-07 02:43:30|201630.8|201485.7|201640.3|201493.5|201640.3|201493.5|201625.4|201480.4|5
1730947420000|2024-11-07 02:43:40|201641.6|201496.4|201641.2|201494.5|201641.6|201496.4|201641.2|201494.5|2
1730947430000|2024-11-07 02:43:50|201640.5|201494.4|201655.3|201504.2|201655.6|201504.7|201640.5|201494.4|6
1730947440000|2024-11-07 02:44:00|201655.7|201504.4|201652.3|201498.6|201655.9|201504.9|201650|201498.6|9
1730947450000|2024-11-07 02:44:10|201650.2|201498.9|201652.3|201498.6|201652.3|201498.9|201650.2|201498.6|6
1730947460000|2024-11-07 02:44:20|201650.2|201498.8|201650.2|201498.6|201655.4|201501.4|201643.8|201492.1|15
1730947470000|2024-11-07 02:44:30|201652.2|201498.2|201651.6|201499.2|201652.4|201500.7|201642.8|201491|8
1730947480000|2024-11-07 02:44:40|201647|201494.6|201675.6|201513.7|201677.4|201516.1|201647|201494.6|11
1730947490000|2024-11-07 02:44:50|201675.9|201512.5|201676.8|201511.8|201682.5|201518.7|201674.5|201511.8|8
1730947500000|2024-11-07 02:45:00|201675|201518.5|201681.2|201518|201681.6|201525.4|201675|201511.7|14
1730947510000|2024-11-07 02:45:10|201681.5|201516.4|201674|201511.6|201681.5|201516.4|201674|201510.7|3
1730947520000|2024-11-07 02:45:20|201671.5|201512.4|201670.2|201513.4|201676.8|201513.7|201670.2|201509.9|18
1730947530000|2024-11-07 02:45:30|201670.4|201512.1|201673|201512.2|201673|201514.6|201670.1|201511.6|10
1730947540000|2024-11-07 02:45:40|201670.7|201512.9|201690|201536.1|201691.3|201538|201670|201512.2|13
1730947550000|2024-11-07 02:45:50|201684|201530.1|201684|201530.1|201684|201530.1|201684|201530.1|1
1730947560000|2024-11-07 02:46:00|201682.8|201531.1|201684.9|201532|201685.1|201534.1|201680.2|201527.2|5
1730947570000|2024-11-07 02:46:10|201684.7|201532.1|201680.8|201527.5|201684.7|201532.1|201680.8|201527.5|2
1730947580000|2024-11-07 02:46:20|201682.6|201527.6|201683.5|201529.7|201683.5|201530.8|201680.5|201527.6|5
1730947590000|2024-11-07 02:46:30|201681.9|201529.3|201683.1|201530.6|201686.7|201534.8|201681.7|201529.3|4
1730947600000|2024-11-07 02:46:40|201685|201530.4|201683|201531.1|201685|201531.3|201682.8|201530.4|5
1730947610000|2024-11-07 02:46:50|201682|201533.5|201682.2|201530.9|201682.2|201533.5|201682|201530.9|2
1730947620000|2024-11-07 02:47:00|201685|201530.4|201684.2|201531.9|201761.7|201531.9|201682.6|201469.9|8
1730947630000|2024-11-07 02:47:10|201684|201530.8|201684.3|201530.6|201684.3|201530.9|201682.2|201530.6|6
1730947640000|2024-11-07 02:47:20|201682.2|201530.5|201701.3|201548.6|201705.9|201553.2|201682|201530.4|14
1730947650000|2024-11-07 02:47:30|201701.4|201553.3|201708.7|201550|201713.8|201555.2|201697.1|201544.1|13
1730947660000|2024-11-07 02:47:40|201707.2|201550.3|201709.1|201549.9|201709.1|201551.1|201707.2|201549.9|4
1730947670000|2024-11-07 02:47:50|201707.8|201555.8|201706.3|201555.5|201713|201562.3|201706.3|201555.5|4
1730947680000|2024-11-07 02:48:00|201713.5|201562.8|201709.1|201559.3|201716.6|201568|201709.1|201559.3|3
1730947690000|2024-11-07 02:48:10|201709.9|201562.1|201714.9|201565.7|201720.6|201571.5|201709.9|201562.1|3
1730947700000|2024-11-07 02:48:20|201714.6|201566|201714.6|201566|201714.6|201566|201714.6|201566|1
1730947710000|2024-11-07 02:48:30|201715|201568.2|201710.9|201559.8|201725.5|201579.6|201707.2|201559.3|9
1730947740000|2024-11-07 02:49:00|201709.3|201560|201718.8|201567.9|201721.3|201570.5|201709.3|201560|6
1730947750000|2024-11-07 02:49:10|201712.1|201561.2|201710.9|201559.9|201719.9|201569|201708.5|201559.3|11
1730947760000|2024-11-07 02:49:20|201720.6|201569.7|201710.8|201559.9|201720.6|201569.7|201708.5|201559.3|6
1730947770000|2024-11-07 02:49:30|201709|201559.8|201676|201525.6|201710.8|201559.8|201676|201525.6|17
1730947780000|2024-11-07 02:49:40|201676.8|201521.5|201682.5|201528|201682.6|201528|201676.8|201521.5|5
1730947790000|2024-11-07 02:49:50|201689.1|201534.6|201682.8|201530.1|201689.1|201534.6|201682.8|201530.1|2
1730947800000|2024-11-07 02:50:00|201678.6|201525.9|201678.6|201525.9|201678.6|201525.9|201678.6|201525.9|1
1730947810000|2024-11-07 02:50:10|201678|201530.8|201677.5|201524.6|201684|201531.1|201676.2|201523.4|5
1730947820000|2024-11-07 02:50:20|201686.3|201533.5|201678.4|201526.5|201686.3|201533.5|201675.9|201523.4|7
1730947830000|2024-11-07 02:50:30|201683.8|201531.8|201678.3|201526.3|201683.8|201531.8|201678.3|201526.3|3
1730947840000|2024-11-07 02:50:40|201680.8|201528.7|201679.9|201527.6|201685.4|201533|201679.2|201527.5|7
1730947850000|2024-11-07 02:50:50|201685.4|201533|201685.4|201533|201685.4|201533|201685.4|201533|1
1730947860000|2024-11-07 02:51:00|201679.9|201527.5|201701.1|201548.4|201711.4|201555|201679.7|201527.4|18
1730947870000|2024-11-07 02:51:10|201701|201548.3|201681|201529.3|201711|201548.4|201677|201527.9|16
1730947880000|2024-11-07 02:51:20|201685.8|201534.1|201685.7|201529.7|201690.1|201534.6|201680.2|201528.9|13
1730947890000|2024-11-07 02:51:30|201678.3|201525.5|201679.2|201531.2|201686.4|201533.5|201678.3|201525.5|20
1730947900000|2024-11-07 02:51:40|201679|201529.5|201679.2|201529.6|201685.4|201533.8|201678.1|201528.7|16
1730947910000|2024-11-07 02:51:50|201678.9|201531.9|201681|201531.3|201692.6|201542|201678.9|201528.1|19
1730947920000|2024-11-07 02:52:00|201683.8|201531|201681.7|201530.7|201690|201536.2|201680.4|201528.8|14
1730947930000|2024-11-07 02:52:10|201681.6|201532.3|201681.7|201529.2|201690.3|201535|201679.8|201528|19
1730947940000|2024-11-07 02:52:20|201681.2|201529.1|201705.4|201547.2|201711.2|201553.1|201680.1|201528.2|9
1730947950000|2024-11-07 02:52:30|201707.9|201546.6|201677|201527.5|201707.9|201546.6|201676.2|201527.1|8
1730947960000|2024-11-07 02:52:40|201676.9|201526|201678.2|201530.3|201684.7|201536.2|201676.7|201526|14
1730947970000|2024-11-07 02:52:50|201678|201531.2|201676.9|201528.4|201678|201531.2|201676.9|201528.4|2
1730947980000|2024-11-07 02:53:00|201677|201526.9|201677.6|201525.6|201677.6|201526.9|201677|201525.6|3
1730948000000|2024-11-07 02:53:20|201682.3|201530.3|201682.3|201530.3|201682.3|201530.3|201682.3|201530.3|1
1730948010000|2024-11-07 02:53:30|201683.4|201534.3|201676.8|201527|201683.4|201534.3|201676.6|201527|4
1730948020000|2024-11-07 02:53:40|201679.5|201518.7|201676.7|201523.9|201679.5|201523.9|201668.5|201516.3|12
1730948030000|2024-11-07 02:53:50|201672.4|201519.6|201672.1|201521.4|201678.4|201527.4|201671.7|201519.6|8
1730948040000|2024-11-07 02:54:00|201674.6|201513.2|201666.1|201502.5|201674.6|201513.2|201651.2|201501.7|11
1730948050000|2024-11-07 02:54:10|201665.4|201504.6|201666.1|201502.4|201666.1|201504.6|201665.3|201502.4|3
1730948060000|2024-11-07 02:54:20|201655.5|201501.7|201659|201505.7|201659.5|201507|201655.5|201501.7|4
1730948070000|2024-11-07 02:54:30|201650.7|201497.7|201650.8|201497.9|201657.4|201504.5|201650.7|201497.7|3
1730948080000|2024-11-07 02:54:40|201657.5|201504.6|201658.3|201503.6|201658.3|201504.6|201657.5|201503.6|2
1730948090000|2024-11-07 02:54:50|201659|201505.2|201658.6|201506.6|201659.3|201507.1|201651.1|201499|7
1730948100000|2024-11-07 02:55:00|201658.4|201505.1|201657.4|201504.5|201658.6|201506.8|201650.5|201497.9|15
1730948110000|2024-11-07 02:55:10|201663.3|201502.2|201659.5|201499.2|201664.8|201504.4|201659.5|201499.2|3
1730948120000|2024-11-07 02:55:20|201666.3|201506|201670.1|201513.9|201670.4|201513.9|201666.3|201506|3
1730948130000|2024-11-07 02:55:30|201669.4|201514.3|201651.8|201503.1|201670|201515.5|201644.4|201496.6|12
1730948140000|2024-11-07 02:55:40|201651.9|201501.2|201655.3|201507.4|201655.3|201507.4|201651.4|201501.2|8
1730948150000|2024-11-07 02:55:50|201655.4|201505.4|201655.8|201504.8|201658.3|201506.6|201648.5|201497.2|12
1730948160000|2024-11-07 02:56:00|201661.4|201502.6|201656.4|201509.7|201661.4|201509.7|201649|201502.3|4
1730948170000|2024-11-07 02:56:10|201656.2|201509.8|201656.4|201508.2|201656.4|201509.8|201648.6|201502.2|4
1730948190000|2024-11-07 02:56:30||201508.3||201508.3||201508.3||201508.3|1
1730948200000|2024-11-07 02:56:40|201657.8|201508.6|201659.1|201512.2|201723.1|201514.8|201651.4|201438.8|10
1730948210000|2024-11-07 02:56:50|201662.3|201512|201657.1|201510.4|201662.3|201512.2|201657.1|201510.4|5
1730948220000|2024-11-07 02:57:00|201657.3|201509|201648.4|201500.9|201659.5|201509|201642.7|201495.1|7
1730948230000|2024-11-07 02:57:10|201649.8|201498.1|201650|201486.6|201650|201498.1|201642|201480.5|4
1730948240000|2024-11-07 02:57:20|201649.8|201488|201615.8|201458.8|201650.1|201488|201607.6|201454.7|13
1730948260000|2024-11-07 02:57:40|201621|201464.3|201621|201464.4|201621|201464.4|201613.6|201457|3
1730948270000|2024-11-07 02:57:50|201619.2|201465.1|201619.2|201465.1|201619.2|201465.1|201619.2|201465.1|1
1730948280000|2024-11-07 02:58:00|201611.6|201457.4|201619|201465.3|201619|201465.3|201611.6|201457.4|2
1730948290000|2024-11-07 02:58:10|201611.6|201457.9|201619|201465.3|201619|201465.3|201611.6|201457.9|4
1730948300000|2024-11-07 02:58:20|201611.6|201458|201619.4|201462.5|201619.4|201464.7|201611.6|201458|3
1730948310000|2024-11-07 02:58:30|201617.5|201464.3|201618.4|201466.3|201618.4|201466.3|201617.5|201463.6|3
1730948320000|2024-11-07 02:58:40|201617.8|201465|201616.6|201465.7|201618.4|201465.8|201611.2|201459.6|8
1730948330000|2024-11-07 02:58:50|201616.8|201464|201613.4|201456.4|201617.4|201464.8|201606.9|201449.4|7
1730948340000|2024-11-07 02:59:00|201605.3|201448.2|201610.1|201460.1|201613.5|201460.1|201605.1|201445.5|13
1730948350000|2024-11-07 02:59:10|201613.9|201464|201618.3|201463.7|201620.6|201466.1|201605|201453.7|18
1730948360000|2024-11-07 02:59:20||201464.6||201464.6||201464.6||201464.6|1
1730948370000|2024-11-07 02:59:30|201619.6|201465.4|201618.4|201465.2|201619.6|201465.4|201618.4|201465.2|2
1730948380000|2024-11-07 02:59:40|201618.5|201463.4|201616.6|201460.7|201618.5|201463.4|201609.5|201453.6|6
1730948390000|2024-11-07 02:59:50|201618.8|201454.6|201603.7|201444.8|201618.8|201454.6|201603.7|201444.6|4
1730948400000|2024-11-07 03:00:00|201610.4|201451.6|201611.9|201459.2|201613.3|201459.3|201603.4|201443.7|13
1730948410000|2024-11-07 03:00:10|201612|201458.3|201595.5|201444.2|201618.7|201462.6|201585.1|201433.7|6
1730948420000|2024-11-07 03:00:20|201596.1|201445.2|201598.7|201448.4|201602|201450.8|201596.1|201445.2|5
1730948430000|2024-11-07 03:00:30|201599.8|201448.6|201605|201451.4|201605|201451.4|201598.6|201448.6|5
1730948440000|2024-11-07 03:00:40|201602.6|201451.1|201601.4|201450.4|201604|201451.3|201598.9|201449.4|6
1730948450000|2024-11-07 03:00:50|201598.5|201449.4|201597.9|201449.4|201598.5|201449.4|201597.9|201449.4|2
1730948460000|2024-11-07 03:01:00|201599.1|201449.5|201598.2|201450.5|201599.8|201450.5|201590.8|201440.5|9
1730948470000|2024-11-07 03:01:10|201599.9|201450.3|201597.6|201450.1|201599.9|201450.3|201590.8|201440|20
1730948480000|2024-11-07 03:01:20|201599.2|201449.9|201597.6|201449.2|201599.4|201450|201590.4|201439.2|15
1730948490000|2024-11-07 03:01:30|201600.5|201448.8|201620.3|201470.2|201622.3|201471|201600.5|201448.8|9
1730948500000|2024-11-07 03:01:40|201621.1|201470.8|201621.1|201470.8|201621.1|201470.8|201621.1|201470.8|1
1730948510000|2024-11-07 03:01:50|201620.2|201473.7|201621|201469.6|201622.1|201473.7|201614.4|201462.9|4
1730948520000|2024-11-07 03:02:00|201621.2|201471|201621.2|201471.1|201654|201500.5|201614.8|201464.7|9
1730948530000|2024-11-07 03:02:10|201615.8|201465.7|201622.7|201472.3|201622.7|201472.3|201615.8|201465.7|2
1730948540000|2024-11-07 03:02:20|201615.5|201465|201624.2|201475.5|201624.2|201475.5|201615.5|201465|3
1730948560000|2024-11-07 03:02:40|201615.7|201467.1|201621.6|201470.5|201621.6|201470.5|201615.7|201467.1|2
1730948580000|2024-11-07 03:03:00|201623|201470.6|201623|201470.6|201623|201470.6|201623|201470.6|1
1730948590000|2024-11-07 03:03:10|201615.6|201463.2|201621|201469.8|201623.4|201471|201614.3|201463.1|9
1730948600000|2024-11-07 03:03:20|201614|201462.7|201617.8|201467.3|201617.8|201467.3|201603.9|201457.2|5
1730948610000|2024-11-07 03:03:30|201617.4|201468.1|201617.4|201468.1|201617.4|201468.1|201617.4|201468.1|1
1730948620000|2024-11-07 03:03:40|201610.8|201461.5|201619.2|201469.9|201619.2|201469.9|201610.8|201461.5|4
1730948630000|2024-11-07 03:03:50|201610.7|201461.3|201618.3|201468.3|201618.3|201468.3|201610.7|201460.7|5
1730948640000|2024-11-07 03:04:00|201619.8|201468.4|201622.5|201469.3|201622.7|201473.2|201610.8|201461.5|5
1730948650000|2024-11-07 03:04:10|201624.5|201469.1|201628.2|201476.2|201628.8|201476.6|201624.5|201469.1|9
1730948660000|2024-11-07 03:04:20|201626.8|201476.5|201627.1|201475.1|201627.4|201476.5|201625.5|201475|17
1730948670000|2024-11-07 03:04:30|201620.9|201468.8|201628.9|201477.9|201628.9|201477.9|201620.9|201468.8|13
1730948680000|2024-11-07 03:04:40|201628|201477.4|201642|201491.7|201645.4|201494.5|201628|201476.6|7
1730948690000|2024-11-07 03:04:50|201642.8|201490.5|201642.7|201490.7|201642.8|201490.7|201642.7|201490.5|2
1730948710000|2024-11-07 03:05:10|201711.1|201416.4|201711.1|201416.4|201711.1|201416.4|201711.1|201416.4|1
1730948720000|2024-11-07 03:05:20|201710.5|201434.3|201678.7|201527.1|201710.5|201535.5|201671.6|201434.3|9
1730948730000|2024-11-07 03:05:30|201683.9|201532.3|201678.4|201531.5|201685.2|201535.8|201677.3|201526|18
1730948740000|2024-11-07 03:05:40|201679.8|201528.7|201679.7|201531.4|201686.3|201538.1|201678.5|201528.7|5
1730948750000|2024-11-07 03:05:50|201686|201537.6|201675|201524.1|201686|201537.6|201674.6|201524.1|6
1730948760000|2024-11-07 03:06:00|201673.3|201525.1|201672.3|201525.1|201673.3|201525.1|201672.3|201525.1|2
1730948770000|2024-11-07 03:06:10|201670.9|201522.3|201672.6|201521.2|201672.6|201522.3|201663.5|201512.7|5
1730948780000|2024-11-07 03:06:20|201671.2|201521.9|201671.2|201521.9|201671.2|201521.9|201671.2|201521.9|1
1730948790000|2024-11-07 03:06:30|201672.1|201518.2|201667.2|201517.6|201672.1|201518.2|201667.1|201512.9|4
1730948800000|2024-11-07 03:06:40|201671.3|201521.8|201671.3|201521.8|201671.3|201521.8|201671.3|201521.8|1
1730948810000|2024-11-07 03:06:50|201672.5|201522.1|201672.5|201522.1|201672.5|201522.1|201672.5|201522.1|1
1730948830000|2024-11-07 03:07:10|201744.1|201454.2|201744.1|201454.2|201744.1|201454.2|201744.1|201454.2|1
1730948840000|2024-11-07 03:07:20|201740.9|201450.9|201740.9|201450.9|201740.9|201450.9|201740.9|201450.9|1
1730948850000|2024-11-07 03:07:30|201740.8|201458.3|201670.8|201521.1|201743.5|201521.2|201669.9|201455.9|10
1730948870000|2024-11-07 03:07:50|201669.8|201520.6|201671.1|201520.9|201671.1|201521.2|201669.8|201520.6|15
1730948880000|2024-11-07 03:08:00|201670.1|201521|201675.3|201524.9|201744.6|201524.9|201670.1|201454.4|3
1730948900000|2024-11-07 03:08:20||201525.6||201525.6||201525.6||201525.6|1
1730948910000|2024-11-07 03:08:30|201674.5|201529.1|201711.2|201556.4|201715.7|201566.5|201674.5|201529.1|10
1730948920000|2024-11-07 03:08:40|201711|201554.8|201710.4|201556.3|201711|201556.3|201710.4|201554.8|2
1730948930000|2024-11-07 03:08:50|201706.1|201552.1|201707.1|201545.3|201707.1|201552.1|201705.5|201545.2|4
1730948940000|2024-11-07 03:09:00|201715.7|201553.8|201708.7|201546.9|201715.7|201553.8|201708.3|201546.4|4
1730948950000|2024-11-07 03:09:10|201716.9|201555|201691.2|201542.6|201716.9|201562|201691.2|201540.3|10
1730948960000|2024-11-07 03:09:20|201695.5|201546.8|201711.9|201544.3|201711.9|201546.8|201695.5|201538.5|7
1730948970000|2024-11-07 03:09:30|201706.2|201538.6|201706.1|201538.6|201711.9|201544.3|201706.1|201538.6|9
1730948980000|2024-11-07 03:09:40|201711.9|201544.3|201705.9|201538.4|201711.9|201544.3|201705.9|201538.4|2
1730949000000|2024-11-07 03:10:00|201693.9|201542.3|201682.5|201531.4|201693.9|201542.3|201682.5|201531.4|4
1730949010000|2024-11-07 03:10:10|201662.9|201510.9|201627.2|201481.8|201675.9|201513.7|201627.2|201481.8|11
1730949020000|2024-11-07 03:10:20|201621.9|201476.5|201623.4|201474.7|201627.4|201481.4|201621.9|201474.7|7
1730949050000|2024-11-07 03:10:50|201623.6|201477.5|201629.5|201480.4|201691.9|201483.2|201622.4|201417.4|11
1730949060000|2024-11-07 03:11:00|201629.8|201483.4|201629.9|201484.4|201629.9|201484.4|201629.8|201480.3|5
1730949080000|2024-11-07 03:11:20|201629.5|201484.5|201698.9|201422.2|201701.1|201484.5|201629.5|201407.9|10
1730949090000|2024-11-07 03:11:30|201697.6|201408.5|201627.9|201481.5|201697.6|201485.8|201621.5|201408.5|14
1730949100000|2024-11-07 03:11:40|201628.2|201482.4|201629.1|201482.6|201634.2|201487.6|201627.3|201481.4|10
1730949110000|2024-11-07 03:11:50|201628.5|201480.7|201629.2|201478.8|201629.2|201480.7|201628.5|201478.8|2
1730949120000|2024-11-07 03:12:00|201624.5|201474.1|201623|201480.2|201624.5|201480.2|201612.9|201470.1|6
1730949130000|2024-11-07 03:12:10|201616.2|201473.4|201612.3|201470|201619.1|201474.4|201612.3|201470|10
1730949140000|2024-11-07 03:12:20|201614.4|201470.4|201610.9|201468.8|201614.4|201470.4|201610.9|201468.8|5
1730949150000|2024-11-07 03:12:30|201611.6|201469.6|201613|201471.1|201620.3|201476.2|201611.6|201469.6|4
1730949160000|2024-11-07 03:12:40|201613.7|201471.7|201612.7|201470.8|201613.7|201471.7|201612.7|201470.8|2
1730949170000|2024-11-07 03:12:50|201613.4|201471.5|201612.7|201470.9|201613.4|201471.6|201607.6|201465.8|7
1730949180000|2024-11-07 03:13:00|201614.9|201472.2|201614.8|201473|201623.6|201478.1|201614.8|201472.2|6
1730949190000|2024-11-07 03:13:10|201615.7|201473.4|201615.7|201473.4|201615.7|201473.4|201615.7|201473.4|1
1730949200000|2024-11-07 03:13:20|201616|201472.1|201616|201472.1|201616|201472.1|201616|201472.1|1
1730949210000|2024-11-07 03:13:30|201616.2|201473.6|201616.2|201473.6|201616.2|201473.6|201616.2|201473.6|1
1730949220000|2024-11-07 03:13:40|201684.1|201417.3|201683|201418.4|201684.1|201418.4|201682.5|201413.6|3
1730949230000|2024-11-07 03:13:50|201697.8|201414|201688.5|201416.9|201697.8|201417.3|201688.5|201414|5
1730949240000|2024-11-07 03:14:00|201617.1|201472.8|201617.3|201472|201620|201472.8|201617.1|201471.3|3
1730949250000|2024-11-07 03:14:10|201620.4|201471.5|201617.3|201471.9|201620.4|201473.2|201617.1|201471.3|6
1730949260000|2024-11-07 03:14:20|201619.9|201472.6|201618.3|201472.1|201621.1|201473|201617.1|201471.5|5
1730949270000|2024-11-07 03:14:30|201692|201414.7|201633.2|201475.6|201701.7|201484|201627.4|201413.3|12
1730949280000|2024-11-07 03:14:40|201630.1|201480.4|201633.1|201475.5|201637.5|201481.3|201630.1|201475.5|8
1730949290000|2024-11-07 03:14:50|201637.4|201479.9|201637|201480.8|201638.1|201487.8|201632|201475.7|6
1730949300000|2024-11-07 03:15:00|201632|201475.7|201637.2|201481|201637.2|201481|201632|201475.7|2
1730949310000|2024-11-07 03:15:10|201636|201480.8|201626.6|201473.8|201636|201480.8|201622.9|201473.2|7
1730949320000|2024-11-07 03:15:20|201624.7|201472.6|201624.7|201472.6|201624.7|201472.6|201624.7|201472.6|1
1730949340000|2024-11-07 03:15:40|201704.8|201409.8|201704.8|201409.8|201704.8|201409.8|201704.8|201409.8|1
1730949350000|2024-11-07 03:15:50|201708.2|201407.1|201708.2|201407.1|201708.2|201407.1|201708.2|201407.1|1
1730949360000|2024-11-07 03:16:00|201708.6|201415|201708.6|201415|201708.6|201415|201708.6|201415|1
1730949370000|2024-11-07 03:16:10|201624.8|201473.1|201623.9|201471.5|201625.8|201473.1|201623.9|201471.5|3
1730949390000|2024-11-07 03:16:30|201626.2|201471.3|201624.1|201470.4|201626.2|201471.3|201624.1|201470.4|2
1730949400000|2024-11-07 03:16:40|201621.1|201470.8|201697.6|201407.9|201697.6|201470.8|201621.1|201407.9|2
1730949420000|2024-11-07 03:17:00|201697.7|201408|201622.5|201470.6|201713.2|201470.7|201622.5|201405.5|6
1730949430000|2024-11-07 03:17:10|201620.5|201472.9|201617.1|201471.8|201624.2|201472.9|201615.9|201468.1|8
1730949440000|2024-11-07 03:17:20|201618.6|201471.9|201622|201472.5|201626.5|201472.8|201616.6|201471.7|13
1730949450000|2024-11-07 03:17:30|201624.3|201471.9|201626.6|201471.8|201626.6|201472.7|201621.5|201471.8|4
1730949460000|2024-11-07 03:17:40|201618.4|201472.3|201615.6|201471|201618.4|201472.3|201615.6|201471|2
1730949470000|2024-11-07 03:17:50|201679|201407.2|201614.4|201471.2|201682.1|201471.2|201610|201406.5|5
1730949480000|2024-11-07 03:18:00|201613.6|201470.5|201613.6|201470.5|201613.6|201470.5|201613.6|201470.5|1
1730949490000|2024-11-07 03:18:10|201613.5|201470.6|201592.5|201449.5|201613.5|201470.6|201592.5|201449.5|7
1730949500000|2024-11-07 03:18:20|201593.1|201448.4|201601.6|201455.7|201601.6|201455.7|201593.1|201448.4|3
1730949540000|2024-11-07 03:19:00|201657.5|201381|201656.6|201380|201673.9|201381|201655.9|201377|10
1730949550000|2024-11-07 03:19:10|201674.1|201377.3|201601.6|201455.4|201674.1|201455.4|201601.6|201377.3|3
1730949560000|2024-11-07 03:19:20|201601.2|201456.2|201601.2|201456.2|201601.2|201456.2|201601.2|201456.2|1
1730949580000|2024-11-07 03:19:40|201655.8|201382|201672.4|201379.7|201672.4|201382|201655.8|201379.7|2
1730949590000|2024-11-07 03:19:50|201655.8|201381.7|201656.9|201381.2|201671.3|201381.7|201655.8|201379.7|3
1730949600000|2024-11-07 03:20:00|201671.3|201380|201607.4|201456.5|201671.3|201456.5|201607.4|201380|2
1730949620000|2024-11-07 03:20:20|201600|201449.1|201599.7|201454.2|201605.1|201455.1|201599.6|201449.1|8
1730949630000|2024-11-07 03:20:30|201604.5|201453.8|201604.5|201453.8|201604.5|201453.8|201604.5|201453.8|1
1730949640000|2024-11-07 03:20:40|201603.5|201458.5|201604.1|201459.4|201604.1|201459.4|201603.5|201458.5|2
1730949660000|2024-11-07 03:21:00|201670|201397.2|201601.5|201455.3|201670|201461.2|201597.4|201390.5|7
1730949680000|2024-11-07 03:21:20|201597.6|201453.4|201598.4|201452.9|201598.4|201453.4|201593.2|201447.7|3
1730949700000|2024-11-07 03:21:40|201598.3|201453|201598.3|201453.1|201603.3|201453.1|201598.3|201452.5|7
1730949710000|2024-11-07 03:21:50|201669.3|201379.7|201661.7|201372.4|201669.3|201380.7|201655|201372.4|3
1730949720000|2024-11-07 03:22:00|201662.2|201371.9|201662.2|201371.9|201662.2|201371.9|201662.2|201371.9|1
1730949740000|2024-11-07 03:22:20|201600.7|201450.2|201596.8|201453.1|201600.7|201453.1|201590.5|201448|6
1730949750000|2024-11-07 03:22:30|201599.3|201455|201672.3|201531.7|201672.3|201531.7|201599.3|201455|3
1730949760000|2024-11-07 03:22:40|201665.5|201524.9|201664.4|201515.2|201666.1|201524.9|201664.4|201515.2|4
1730949770000|2024-11-07 03:22:50|201664.9|201512.8|201664.9|201512.8|201664.9|201512.8|201664.9|201512.8|1
1730949790000|2024-11-07 03:23:10|201732.2|201437.1|201732.2|201437.1|201732.2|201437.1|201732.2|201437.1|1
1730949800000|2024-11-07 03:23:20|201739.9|201440|201732.3|201438|201740.3|201441.1|201732.3|201437.8|11
1730949810000|2024-11-07 03:23:30|201660.4|201508.5|201663.3|201503.9|201663.3|201508.5|201657.5|201503.1|5
1730949820000|2024-11-07 03:23:40|201664.8|201504.4|201663.3|201504.6|201665.1|201504.6|201663.1|201501.5|7
1730949830000|2024-11-07 03:23:50|201665|201501.4|201665.3|201504.5|201665.3|201504.7|201663|201501.4|4
1730949840000|2024-11-07 03:24:00|201665.5|201501.4|201740.1|201428.1|201743.1|201504.8|201663.4|201426|22
1730949850000|2024-11-07 03:24:10|201735.6|201423.6|201740.6|201430.3|201743.6|201431.6|201735.4|201423.4|6
1730949860000|2024-11-07 03:24:20|201735.7|201423.7|201663.8|201504.8|201739.9|201504.8|201663.8|201423.7|5
1730949870000|2024-11-07 03:24:30|201664|201502.1|201664.2|201505.3|201664.3|201505.3|201664|201502.1|9
1730949880000|2024-11-07 03:24:40|201663.9|201502.1|201663.4|201507|201664.3|201507|201663.4|201502|9
1730949890000|2024-11-07 03:24:50|201664|201501.9|201652.3|201496.5|201734.7|201505.2|201652.2|201422.6|10
1730949900000|2024-11-07 03:25:00|201652.5|201499.6|201652.3|201496.7|201652.6|201499.8|201652.2|201496.6|8
1730949910000|2024-11-07 03:25:10|201652.5|201499.9|201652.5|201496.6|201652.7|201500|201652.3|201496.6|13
1730949920000|2024-11-07 03:25:20|201652.7|201500|201653.7|201490.8|201653.7|201500.5|201628.8|201483.2|18
1730949930000|2024-11-07 03:25:30|201655.3|201488.8|201655.5|201491.4|201656.2|201492.1|201648.7|201484.6|4
1730949940000|2024-11-07 03:25:40|201660.4|201496.3|201658.3|201494.2|201660.4|201496.3|201652.6|201488.4|3
1730949960000|2024-11-07 03:26:00|201655.5|201495.6|201667|201517.9|201671.3|201520.1|201649.2|201489.4|8
1730949970000|2024-11-07 03:26:10|201668.2|201517.2|201674.2|201521.2|201676.6|201521.5|201668.2|201517.1|5
1730949980000|2024-11-07 03:26:20|201670|201517|201670|201517|201670|201517|201670|201517|1
1730949990000|2024-11-07 03:26:30|201674.2|201521.2|201670|201517|201674.2|201521.2|201670|201517|4
1730950000000|2024-11-07 03:26:40|201667.5|201516.5|201666|201518.3|201667.5|201518.3|201666|201516.5|2
1730950010000|2024-11-07 03:26:50|201666.1|201518.4|201666.1|201518.4|201666.1|201518.4|201666.1|201518.4|1
1730950020000|2024-11-07 03:27:00|201668.3|201518.3|201667.2|201518|201673.2|201522.4|201667.2|201518|8
1730950030000|2024-11-07 03:27:10|201665.9|201519.3|201667.1|201518.2|201667.3|201519.3|201665.9|201518.2|3
1730950050000|2024-11-07 03:27:30|201666.2|201519.3|201733.8|201445.6|201733.8|201519.3|201665.9|201445.6|5
1730950060000|2024-11-07 03:27:40|201728|201439.5|201660.7|201510.7|201728|201510.7|201660.7|201439.5|2
1730950090000|2024-11-07 03:28:10|201733|201441.2|201671|201517.3|201733|201517.3|201671|201441.2|3
1730950110000|2024-11-07 03:28:30|201675.4|201521.7|201669.8|201516.1|201675.4|201521.7|201669.8|201516.1|2
1730950140000|2024-11-07 03:29:00|201743.5|201443.8|201743.5|201443.8|201743.5|201443.8|201743.5|201443.8|1
1730950150000|2024-11-07 03:29:10|201665.4|201511.7|201662.6|201510.2|201665.4|201511.7|201658|201510.2|4
1730950180000|2024-11-07 03:29:40|201734.9|201439.2|201734.9|201439.2|201734.9|201439.2|201734.9|201439.2|1
1730950200000|2024-11-07 03:30:00|201663.6|201511.2|201663.6|201511.2|201663.6|201511.2|201663.6|201511.2|1
1730950230000|2024-11-07 03:30:30|201664.9|201509.7|201664.1|201511.5|201664.9|201511.5|201664.1|201509.7|2
1730950240000|2024-11-07 03:30:40|201736.6|201440.1|201736.6|201440.1|201736.6|201440.1|201736.6|201440.1|1
1730950260000|2024-11-07 03:31:00|201664.3|201511.7|201664.3|201511.7|201664.3|201511.7|201664.3|201511.7|1
1730950280000|2024-11-07 03:31:20|201662.9|201510.3|201662.9|201510.3|201662.9|201510.3|201662.9|201510.3|1
1730950290000|2024-11-07 03:31:30|201744.8|201444.1|201666|201511.9|201744.8|201511.9|201666|201444.1|2
1730950300000|2024-11-07 03:31:40|201669.7|201511|201674.7|201517.3|201674.7|201517.3|201669.7|201511|2
1730950310000|2024-11-07 03:31:50|201674.1|201519.5|201667.7|201514.2|201674.1|201519.5|201667.1|201512.5|7
1730950320000|2024-11-07 03:32:00|201670.1|201514|201667.6|201513.4|201670.1|201514.2|201667.6|201513.4|5
1730950330000|2024-11-07 03:32:10|201670.8|201515.6|201671.4|201512.9|201675.9|201517.5|201670.8|201512.9|3
1730950350000|2024-11-07 03:32:30|201676.6|201524.6|201672.9|201513.6|201676.6|201524.6|201672.2|201513.6|3
1730950380000|2024-11-07 03:33:00|201748.5|201444.3|201680.1|201524.1|201748.5|201529.2|201680|201444.3|7
1730950390000|2024-11-07 03:33:10|201680|201529.2|201675|201519.4|201683.3|201531.7|201673.8|201517.4|15
1730950400000|2024-11-07 03:33:20|201675.6|201524.7|201682.2|201526.1|201682.2|201526.1|201675.6|201519.4|4
1730950410000|2024-11-07 03:33:30|201675.5|201519.3|201673.5|201528.7|201687.6|201535.2|201672.7|201519.3|14
1730950430000|2024-11-07 03:33:50|201673.4||201673.4||201673.4||201673.4||1
1730950440000|2024-11-07 03:34:00|201737.7|201464.7|201737.7|201464.7|201737.7|201464.7|201737.7|201464.7|1
1730950450000|2024-11-07 03:34:10||201464.8||201464.8||201464.8||201464.8|1
1730950460000|2024-11-07 03:34:20|201737.6|201535|201680.1|201533.1|201737.6|201535|201673.9|201527.6|8
1730950470000|2024-11-07 03:34:30|201675.6|201528.6|201675.6|201529.3|201676|201532.7|201675.6|201528.6|5
1730950490000|2024-11-07 03:34:50|201676.2|201533.1|201675.8|201529.6|201676.3|201533.2|201675.8|201529.5|6
1730950500000|2024-11-07 03:35:00|201740.5|201462.9|201675.5|201529.8|201740.5|201535.7|201673.6|201462.9|7
1730950510000|2024-11-07 03:35:10|201680.2|201534.5|201675.8|201530.1|201680.2|201534.5|201675.8|201530.1|2
1730950520000|2024-11-07 03:35:20|201680.2|201534.5|201675.7|201530|201680.2|201534.5|201675.7|201530|2
1730950530000|2024-11-07 03:35:30|201674.5|201527.5|201666.9|201525.3|201674.5|201531|201661.9|201517.9|7
1730950560000|2024-11-07 03:36:00|201666.6|201525.9|201734.7|201473.8|201734.7|201525.9|201666.6|201473.8|2
1730950570000|2024-11-07 03:36:10|201734.6|201534.7|201670.6|201529.9|201734.6|201534.7|201670.6|201529.9|3
1730950580000|2024-11-07 03:36:20|201675.3|201534.7|201670.7|201529.9|201675.3|201534.7|201670.7|201529.9|4
1730950590000|2024-11-07 03:36:30|201671|201529.6|201671|201529.6|201671|201529.6|201671|201529.6|1
1730950600000|2024-11-07 03:36:40|201675.7|201534.4|201670.6|201530|201675.7|201534.4|201670.6|201529.6|3
1730950620000|2024-11-07 03:37:00|201670.9|201529.7|201669.3|201528|201675.6|201534.4|201669.3|201528|4
1730950630000|2024-11-07 03:37:10|201674.6|201533.3|201675.6|201534.4|201675.6|201534.4|201669.2|201528|9
1730950640000|2024-11-07 03:37:20|201675.3|201534.7|201669.6|201529|201675.3|201534.7|201669.6|201529|4
1730950650000|2024-11-07 03:37:30|201675.3|201534.7|201669.6|201529.1|201675.3|201534.7|201669.6|201529.1|8
1730950660000|2024-11-07 03:37:40|201675.3|201534.7|201669.4|201527.6|201675.3|201534.7|201669.4|201527.6|7
1730950670000|2024-11-07 03:37:50|201669.7|201527.4|201664.7|201523.6|201669.7|201527.4|201664.7|201523.6|2
1730950680000|2024-11-07 03:38:00|201674.3|201533.1|201670.6|201529.5|201685.9|201544.9|201668.9|201527.7|6
1730950690000|2024-11-07 03:38:10|201678.9|201537.8|201671.8|201530.7|201678.9|201537.8|201671.1|201530|4
1730950700000|2024-11-07 03:38:20|201671.6|201531|201671.9|201531.4|201678.6|201538.1|201671.6|201531|4
1730950710000|2024-11-07 03:38:30|201678.6|201538.1|201666.1|201524.1|201678.8|201538.1|201666.1|201524.1|6
1730950730000|2024-11-07 03:38:50|201664.6|201522|201665.2|201524.3|201665.2|201524.3|201664.6|201522|2
1730950750000|2024-11-07 03:39:10|201734.9|201473.4|201660.5|201510.2|201735.2|201510.2|201660.5|201438.4|5
1730950760000|2024-11-07 03:39:20|201670.3|201519.9|201663.6|201513.3|201670.3|201519.9|201662.8|201512.5|3
1730950780000|2024-11-07 03:39:40|201665|201514.5|201665|201514.5|201665|201514.5|201665|201514.5|1
1730950790000|2024-11-07 03:39:50|201737.9|201447.8|201664.8|201515.6|201737.9|201515.6|201664.8|201447.8|2
1730950810000|2024-11-07 03:40:10|201665.1|201512.9|201665.1|201512.9|201665.1|201512.9|201665.1|201512.9|1
1730950820000|2024-11-07 03:40:20|201665.2|201516.2|201665.2|201516.2|201665.2|201516.2|201665.2|201516.2|1
1730950840000|2024-11-07 03:40:40|201740.7|201454.8|201740.7|201454.8|201740.7|201454.8|201740.7|201454.8|1
1730950850000|2024-11-07 03:40:50|201665.5|201516.5|201665.5|201516.5|201665.5|201516.5|201665.5|201516.5|1
1730950880000|2024-11-07 03:41:20|201740.7|201454.8|201740.7|201454.8|201740.7|201454.8|201740.7|201454.8|1
1730950900000|2024-11-07 03:41:40|201665.6|201516.5|201665.6|201516.5|201665.6|201516.5|201665.6|201516.5|1
1730950910000|2024-11-07 03:41:50|201666.4|201515|201666.4|201515|201666.4|201515|201666.4|201515|1
1730950920000|2024-11-07 03:42:00|201667|201513.4|201667|201513.4|201667|201513.4|201667|201513.4|1
1730950940000|2024-11-07 03:42:20|201745|201445.5|201667.1|201513.6|201745|201521.1|201667.1|201445.5|3
1730950950000|2024-11-07 03:42:30|201666.1|201512.8|201667.9|201514.4|201675.4|201521.9|201666.1|201512.8|4
1730950960000|2024-11-07 03:42:40|201675.4|201521.9|201667.9|201514.4|201675.4|201521.9|201667.9|201514.4|2
1730951000000|2024-11-07 03:43:20|201747.9|201448.7|201747.9|201448.7|201747.9|201448.7|201747.9|201448.7|1
1730951010000|2024-11-07 03:43:30|201665.8|201512.3|201665.8|201512.3|201665.8|201512.3|201665.8|201512.3|1
1730951050000|2024-11-07 03:44:10|201747.9|201448.7|201747.9|201448.7|201747.9|201448.7|201747.9|201448.7|1
1730951060000|2024-11-07 03:44:20|201658.6|201533.6|201666.8|201513.3|201666.8|201533.6|201658.6|201513.3|2
1730951090000|2024-11-07 03:44:50|201747.9|201448.7|201747.9|201448.7|201747.9|201448.7|201747.9|201448.7|1
1730951120000|2024-11-07 03:45:20|201667.2|201513.7|201667.1|201512.5|201667.9|201514.6|201667.1|201512.5|3
1730951150000|2024-11-07 03:45:50|201747.5|201445.2|201747.5|201445.2|201747.5|201445.2|201747.5|201445.2|1
1730951170000|2024-11-07 03:46:10|201667|201512.5|201667.2|201512.7|201674.7|201520.2|201667|201512.5|3
1730951180000|2024-11-07 03:46:20|201674.7|201520.2|201667.2|201512.7|201674.7|201520.2|201667.2|201512.7|2
1730951200000|2024-11-07 03:46:40|201667.9|201515.9|201669.6|201517.6|201669.6|201517.6|201667.9|201515.9|2
1730951220000|2024-11-07 03:47:00|201669.1|201514.6|201669.1|201514.6|201669.1|201514.6|201669.1|201514.6|1
1730951230000|2024-11-07 03:47:10|201747.8|201445.8|201747.8|201445.8|201747.8|201445.8|201747.8|201445.8|1
1730951250000|2024-11-07 03:47:30|201667.7|201513.3|201667.7|201513.3|201667.7|201513.3|201667.7|201513.3|1
1730951280000|2024-11-07 03:48:00|201668.7|201515.2|201750.7|201451.5|201750.7|201515.2|201668.7|201451.5|2
1730951310000|2024-11-07 03:48:30|201668.5|201515|201668.5|201515|201668.5|201515|201668.5|201515|1
1730951320000|2024-11-07 03:48:40|201676.1|201522.6|201668.6|201515.1|201676.1|201522.6|201668.6|201515.1|2
1730951350000|2024-11-07 03:49:10|201750.7|201451.5|201750.4|201445.1|201750.7|201451.5|201750.4|201445.1|2
1730951370000|2024-11-07 03:49:30|201668.5|201513|201668.5|201513|201668.5|201513|201668.5|201513|1
1730951380000|2024-11-07 03:49:40|201668.7|201516.2|201668.7|201516.2|201668.7|201516.2|201668.7|201516.2|1
1730951400000|2024-11-07 03:50:00|201669.4|201514|201669.4|201514|201669.4|201514|201669.4|201514|1
1730951410000|2024-11-07 03:50:10|201753|201448|201598.9|201457.4|201753|201488.3|201598.9|201448|14
1730951420000|2024-11-07 03:50:20|201593.7|201452.1|201585.4|201444|201593.7|201452.1|201585.4|201444|2
1730951430000|2024-11-07 03:50:30|201585.3|201441.7|201583|201441.7|201585.3|201441.7|201583|201441.7|2
1730951440000|2024-11-07 03:50:40|201578.2|201436.9|201576.6|201435.3|201578.2|201436.9|201572.2|201431|3
1730951460000|2024-11-07 03:51:00|201576.5|201435.4|201576.5|201435.4|201576.5|201435.4|201576.5|201435.4|1
1730951470000|2024-11-07 03:51:10|201577.2|201436.1|201577.2|201436.1|201577.2|201436.1|201577.2|201436.1|1
1730951480000|2024-11-07 03:51:20|201623.9|201361.7|201623.9|201361.7|201623.9|201361.7|201623.9|201361.7|1
1730951490000|2024-11-07 03:51:30|201623.8||201623.8||201623.8||201623.8||1
1730951500000|2024-11-07 03:51:40|201574.3|201433.2|201574.3|201433.2|201574.3|201433.2|201574.3|201433.2|1
1730951510000|2024-11-07 03:51:50|201579.1|201438|201586.1|201445.1|201586.1|201445.1|201579.1|201438|2
1730951520000|2024-11-07 03:52:00|201588.1|201447.1|201586.8|201445.9|201589.7|201448.7|201579.9|201438.9|6
1730951550000|2024-11-07 03:52:30|201588.9|201448|201603.8|201462.8|201603.8|201462.8|201588.9|201448|2
1730951580000|2024-11-07 03:53:00|201659.9|201398.5|201659.9|201398.5|201659.9|201398.5|201659.9|201398.5|1
1730951590000|2024-11-07 03:53:10|201659.8|201398.6|201659.8|201398.6|201659.8|201398.6|201659.8|201398.6|1
1730951600000|2024-11-07 03:53:20|201600.9|201460|201600.9|201460|201600.9|201460|201600.9|201460|1
1730951610000|2024-11-07 03:53:30|201599.8|201458.9|201599.9|201459|201601.3|201460.4|201599.8|201458.9|3
1730951630000|2024-11-07 03:53:50|201656.8|201395.7|201656.8|201395.7|201656.8|201395.7|201656.8|201395.7|1
1730951660000|2024-11-07 03:54:20|201597.5|201456.8|201597.5|201456.8|201597.5|201456.8|201597.5|201456.8|1
1730951670000|2024-11-07 03:54:30|201596.2|201455.4|201579.8|201439|201596.2|201455.4|201579.8|201439|2
1730951680000|2024-11-07 03:54:40|201578.3|201437.7|201573.6|201432.9|201578.3|201437.7|201573.6|201432.9|2
1730951690000|2024-11-07 03:54:50|201571.9|201431.2|201561.8|201421.2|201571.9|201431.2|201560|201419.3|7
1730951700000|2024-11-07 03:55:00|201563.2|201422.6|201563.1|201422.5|201563.4|201422.8|201561.9|201421.3|5
1730951720000|2024-11-07 03:55:20|201567.5|201426.8|201585.4|201444.2|201587.2|201446|201567.5|201426.8|15
1730951730000|2024-11-07 03:55:30|201587.3|201446.2|201587.3|201446.2|201587.3|201446.2|201587.3|201446.2|1
1730951740000|2024-11-07 03:55:40|201580.8|201439.7|201593.6|201453.1|201593.6|201453.1|201578.2|201437.7|12
1730951760000|2024-11-07 03:56:00|201587.1|201446.5|201587.7|201447|201587.8|201447.2|201582.5|201442|8
1730951790000|2024-11-07 03:56:30|201644|201383.5|201644|201383.5|201644|201383.5|201644|201383.5|1
1730951800000|2024-11-07 03:56:40|201640.5|201380|201640.5|201380|201640.5|201380|201640.5|201380|1
1730951810000|2024-11-07 03:56:50|201580.3|201439.7|201578.5|201437.9|201585.9|201445.2|201571.7|201431.1|11
1730951820000|2024-11-07 03:57:00|201571.7|201431.1|201576.8|201436.2|201578.5|201437.9|201571.7|201431.1|5
1730951850000|2024-11-07 03:57:30|201581.9|201441.4|201581.9|201441.4|201581.9|201441.4|201581.9|201441.4|1
1730951860000|2024-11-07 03:57:40|201585|201444.4|201585.6|201445.1|201585.6|201445.1|201583.2|201442.6|20
1730951870000|2024-11-07 03:57:50|201584.3|201443.8|201584.7|201444.2|201585.7|201445.2|201583.7|201443.1|15
1730951880000|2024-11-07 03:58:00|201584.9|201444.4|201583.5|201442.9|201585.5|201445|201579.3|201438.7|11
1730951890000|2024-11-07 03:58:10|201584.6|201444|201584.8|201444.1|201584.8|201444.1|201584.6|201444|2
1730951910000|2024-11-07 03:58:30|201583.3|201442.7|201636.3|201376.7|201639.7|201444|201583.3|201376|7
1730951920000|2024-11-07 03:58:40|201638.6|201379|201636.5|201376.9|201638.6|201379|201636.5|201376.9|2
1730951930000|2024-11-07 03:58:50|201642.9|201383.3|201584.5|201444.2|201642.9|201445|201584.5|201383.3|7
1730951940000|2024-11-07 03:59:00|201585.7|201445.4|201586.3|201446|201589.6|201449.3|201580.3|201440|12
1730951950000|2024-11-07 03:59:10|201587.7|201447.4|201584|201443.8|201588.2|201447.9|201579.6|201439.3|15
1730951960000|2024-11-07 03:59:20|201579.6|201439.3|201585.4|201445.1|201586.2|201445.9|201579.6|201439.3|13
1730951970000|2024-11-07 03:59:30|201580.6|201440.3|201585.2|201444.9|201588.6|201448.2|201580.6|201440.3|10
1730951980000|2024-11-07 03:59:40|201584.4|201444|201612.8|201472.4|201612.8|201472.4|201578.9|201438.6|13
1730951990000|2024-11-07 03:59:50|201614.6|201474.3|201606.4|201466.2|201614.6|201474.3|201606.4|201466.2|4
1730952000000|2024-11-07 04:00:00|201611|201470.7|201614.8|201474.4|201614.8|201474.4|201608.2|201467.9|7
1730952010000|2024-11-07 04:00:10|201613.1|201472.7|201607.5|201467.2|201613.1|201472.7|201607.5|201467.2|4
1730952050000|2024-11-07 04:00:50|201660.5|201400.9|201594.2|201453.9|201660.5|201467.6|201594.2|201400.9|9
1730952060000|2024-11-07 04:01:00|201599|201458.7|201599|201458.7|201599|201458.7|201599|201458.7|1
1730952090000|2024-11-07 04:01:30|201659.3|201399.6|201659.3|201399.6|201659.3|201399.6|201659.3|201399.6|1
1730952110000|2024-11-07 04:01:50|201595.6|201455.3|201595.6|201455.3|201595.6|201455.3|201595.6|201455.3|1
1730952130000|2024-11-07 04:02:10|201594.8|201454.6|201594.8|201454.6|201594.8|201454.6|201594.8|201454.6|1
1730952140000|2024-11-07 04:02:20|201657.1|201397.5|201657.1|201397.5|201657.1|201397.5|201657.1|201397.5|1
1730952150000|2024-11-07 04:02:30|201599|201458.6|201599|201458.6|201599|201458.6|201599|201458.6|1
1730952180000|2024-11-07 04:03:00|201657.1|201397.5|201670.9|201411.3|201670.9|201411.3|201657.1|201397.5|3
1730952200000|2024-11-07 04:03:20|201602.8|201462.5|201602.8|201462.5|201602.8|201462.5|201602.8|201462.5|1
1730952210000|2024-11-07 04:03:30|201607.9|201467.6|201603.1|201462.8|201607.9|201467.6|201603.1|201462.8|2
1730952230000|2024-11-07 04:03:50|201600.9|201460.6|201600.9|201460.6|201600.9|201460.6|201600.9|201460.6|1
1730952240000|2024-11-07 04:04:00|201605.4|201465|201606.9|201465|201609.4|201469|201605.4|201465|3
1730952250000|2024-11-07 04:04:10|201608.9|201468.6|201663.3|201508.2|201669.2|201512.7|201608.9|201468.6|9
1730952260000|2024-11-07 04:04:20|201663.1|201512|201663.2|201512.3|201663.3|201512.3|201663.1|201508.3|13
1730952270000|2024-11-07 04:04:30|201663.3|201508.4|201664.3|201508.7|201669.8|201512.5|201663.3|201508.4|5
1730952280000|2024-11-07 04:04:40|201664.2|201512.5|201676.2|201505.4|201684.5|201512.5|201663.3|201504.5|19
1730952330000|2024-11-07 04:05:30|201749.8|201452.7|201749.8|201452.7|201749.8|201452.7|201749.8|201452.7|1
1730952340000|2024-11-07 04:05:40|201677.1|201507.8|201677.1|201507.8|201677.1|201507.8|201677.1|201507.8|1
1730952370000|2024-11-07 04:06:10|201749.8|201452.7|201749.8|201452.7|201749.8|201452.7|201749.8|201452.7|1
1730952390000|2024-11-07 04:06:30|201676.7|201507.8|201676.7|201507.8|201676.7|201507.8|201676.7|201507.8|1
1730952420000|2024-11-07 04:07:00|201677.1|201508.2|201677.1|201508.2|201677.1|201508.2|201677.1|201508.2|1
1730952430000|2024-11-07 04:07:10|201750.8|201453.8|201711.7|201543.5|201750.8|201546.2|201708.7|201453.8|6
1730952440000|2024-11-07 04:07:20|201710.8|201548.2|201721.5|201578.6|201722.1|201580.2|201710.8|201548.2|6
1730952450000|2024-11-07 04:07:30|201722|201580|201733.4|201584.9|201737.1|201591.7|201721.7|201578.5|14
1730952460000|2024-11-07 04:07:40|201733.6|201586.2|201735.1|201584.6|201742.1|201597.2|201733.6|201584.6|12
1730952490000|2024-11-07 04:08:10|201734.5|201583.2|201734.5|201583.2|201734.5|201583.2|201734.5|201583.2|1
1730952500000|2024-11-07 04:08:20|201800.7|201512.6|201800.7|201512.6|201800.7|201512.6|201800.7|201512.6|1
1730952510000|2024-11-07 04:08:30|201741|201589.9|201735.5|201583.2|201741.3|201589.9|201733.6|201583.2|11
1730952520000|2024-11-07 04:08:40|201736.1|201584.7|201737|201585.6|201737|201585.6|201735.9|201583.1|5
1730952530000|2024-11-07 04:08:50|201736.8|201584.1|201736.7|201584.1|201736.8|201584.1|201736.7|201584.1|2
1730952540000|2024-11-07 04:09:00|201732.4|201581.3|201731.4|201580.9|201737.9|201588.5|201729.9|201580|6
1730952550000|2024-11-07 04:09:10|201737.5|201586.9|201731.8|201581.3|201739.2|201588.6|201730.7|201579.5|13
1730952560000|2024-11-07 04:09:20|201731.6|201580.6|201731.6|201580.6|201731.6|201580.6|201731.6|201580.6|1
1730952570000|2024-11-07 04:09:30|201732.4|201581.2|201733.4|201581.3|201739.1|201587.8|201732.4|201581.2|4
1730952580000|2024-11-07 04:09:40|201737.8|201588.2|201731.8|201582.1|201737.8|201588.2|201731.8|201582.1|2
1730952590000|2024-11-07 04:09:50|201732.6|201583.6|201735.7|201585.4|201735.7|201585.4|201732.6|201583.6|2
1730952600000|2024-11-07 04:10:00|201728.9|201578.7|201731.2|201581|201732.4|201582.9|201728.9|201578.7|5
1730952610000|2024-11-07 04:10:10|201726.4|201581.9|201726.8|201582.5|201731.4|201582.5|201726.4|201581.6|7
1730952620000|2024-11-07 04:10:20|201731.5|201581.4|201732.7|201580.1|201738.1|201586.1|201731.5|201580.1|5
1730952630000|2024-11-07 04:10:30|201732.5|201581.5|201732.7|201579.9|201732.7|201581.5|201732.5|201579.9|2
1730952640000|2024-11-07 04:10:40|201732.2|201581.6|201732.3|201580.6|201732.3|201581.6|201731.3|201578.9|4
1730952650000|2024-11-07 04:10:50|201732.1|201579.8|201726.8|201580.4|201733.1|201581.4|201726.8|201578.9|6
1730952660000|2024-11-07 04:11:00|201722.3|201576|201720.1|201576.3|201729.5|201583.8|201715.7|201571.9|8
1730952670000|2024-11-07 04:11:10|201716|201574.3|201714.2|201569.6|201721.5|201576.5|201710.6|201566.9|25
1730952680000|2024-11-07 04:11:20|201714.7|201567.4|201719.5|201571.9|201719.7|201574|201711|201567.1|11
1730952690000|2024-11-07 04:11:30|201716.9|201572|201717.5|201569.8|201720.5|201572.5|201715.3|201567.3|11
1730952700000|2024-11-07 04:11:40|201715.1|201569.7|201717.3|201570.1|201718|201570.1|201715.1|201569.7|3
1730952710000|2024-11-07 04:11:50|201714.8|201569.9|201717.4|201570|201717.4|201570.1|201714.8|201569.9|3
1730952720000|2024-11-07 04:12:00|201714.9|201569.8|201718.5|201568.2|201723.7|201577.4|201714.9|201568|14
1730952730000|2024-11-07 04:12:10|201715.9|201567.7|201716.1|201565.8|201720.2|201570.5|201715.7|201565.8|11
1730952750000|2024-11-07 04:12:30|201715.4|201568.7|201709.5|201564.4|201720.4|201572.8|201707|201561.9|12
1730952760000|2024-11-07 04:12:40|201715|201563.8|201713.4|201565.3|201720.5|201574|201708.7|201563.2|30
1730952770000|2024-11-07 04:12:50|201720.2|201565.2|201704.4|201547.8|201720.3|201569.6|201691.2|201542.5|12
1730952790000|2024-11-07 04:13:10|201704.9|201549.7|201704.6|201547.7|201704.9|201549.9|201704.6|201547.7|3
1730952800000|2024-11-07 04:13:20|201706.9|201547.9|201778.3|201472|201785.6|201547.9|201703.8|201472|15
1730952810000|2024-11-07 04:13:30|201709.6|201553.8|201718.4|201553.9|201718.4|201554.7|201704|201545.8|10
1730952820000|2024-11-07 04:13:40|201711|201556.2|201714.6|201552|201720.4|201563.8|201711|201552|4
1730952830000|2024-11-07 04:13:50|201713.7|201551.1|201719|201554.4|201719|201554.4|201706.8|201545.9|17
1730952840000|2024-11-07 04:14:00|201720.2|201555.7|201714.9|201551.9|201720.5|201556|201708.8|201545.8|25
1730952850000|2024-11-07 04:14:10|201719.8|201555.3|201702.5|201542.1|201719.8|201555.5|201701.3|201542.1|9
1730952860000|2024-11-07 04:14:20|201701.2|201544.9|201703.5|201543.3|201705.6|201546.5|201701.2|201541.6|8
1730952870000|2024-11-07 04:14:30|201702.4|201541.4|201704.1|201541.7|201704.1|201544.3|201702.4|201541.4|6
1730952880000|2024-11-07 04:14:40|201697.1|201537|201697.1|201537|201697.1|201537|201697.1|201537|1
1730952890000|2024-11-07 04:14:50|201697||201697||201697||201697||1
1730952900000|2024-11-07 04:15:00|201692|201532|201699.3|201539.4|201699.3|201539.4|201692|201532|2
1730952930000|2024-11-07 04:15:30|201780.2|201468.2|201690.5|201541.6|201780.2|201541.6|201690.5|201468.2|3
1730952940000|2024-11-07 04:15:40|201686.7|201542.4|201676.7|201525.1|201686.7|201542.4|201670.9|201519.2|4
1730952950000|2024-11-07 04:15:50||201525.2||201525.2||201525.2||201525.2|1
1730952960000|2024-11-07 04:16:00|201676.6|201520.7|201672.1|201520.7|201676.6|201520.7|201672.1|201520.7|2
1730952970000|2024-11-07 04:16:10|201673.2|201514.8|201676.3|201517.9|201676.3|201517.9|201673.2|201514.8|2
1730952980000|2024-11-07 04:16:20|201675.9|201518|201675.9|201518|201675.9|201518|201675.9|201518|1
1730953000000|2024-11-07 04:16:40|201750.8|201438.8|201750.8|201438.8|201750.8|201438.8|201750.8|201438.8|1
1730953020000|2024-11-07 04:17:00|201670.5|201512.6|201674.9|201516.9|201676.7|201518.8|201668.6|201510.6|5
1730953040000|2024-11-07 04:17:20|201666.3|201516.3|201644.3|201497.3|201666.3|201516.3|201635.4|201491.2|7
1730953050000|2024-11-07 04:17:30|201644|201499.2|201643.7|201499.5|201644.1|201499.5|201643.7|201497.4|6
1730953060000|2024-11-07 04:17:40|201636.4|201499.6|201642.7|201498.9|201643.7|201499.6|201636|201490|11
1730953070000|2024-11-07 04:17:50|201636.1|201496.9|201638.6|201491|201642.7|201497|201629.4|201481.8|10
1730953080000|2024-11-07 04:18:00|201640|201484.7|201639.1|201479.6|201640|201484.7|201632.2|201471.7|3
1730953100000|2024-11-07 04:18:20|201638.9|201480.9|201630.9|201472.8|201642.6|201492|201629.6|201469.3|8
1730953110000|2024-11-07 04:18:30|201637.9|201479.8|201637.9|201479.8|201637.9|201479.8|201637.9|201479.8|1
1730953120000|2024-11-07 04:18:40|201636|201485.9|201636|201485.9|201636|201485.9|201636|201485.9|1
1730953130000|2024-11-07 04:18:50|201642.2|201492.2|201645.6|201488.9|201645.6|201492.2|201642.2|201488.9|2
1730953140000|2024-11-07 04:19:00|201633.9|201473.5|201631.9|201471.2|201644.9|201488|201631.9|201471.2|6
1730953150000|2024-11-07 04:19:10|201638.6|201478|201636.7|201478.6|201638.6|201484.9|201635.8|201478|3
1730953170000|2024-11-07 04:19:30|201710.2|201398.2|201710.2|201398.2|201710.2|201398.2|201710.2|201398.2|1
1730953180000|2024-11-07 04:19:40|201703.8|201417.1|201705.8|201416.3|201705.8|201417.1|201703.8|201416.3|2
1730953200000|2024-11-07 04:20:00|201638.5|201488.3|201638.5|201488.3|201638.5|201488.3|201638.5|201488.3|1
1730953230000|2024-11-07 04:20:30|201705.8|201416.3|201705.8|201416.3|201705.8|201416.3|201705.8|201416.3|1
1730953240000|2024-11-07 04:20:40|201705.7|201416.4|201705.7|201416.4|201705.7|201416.4|201705.7|201416.4|1
1730953250000|2024-11-07 04:20:50|201638.9|201488.7|201638.9|201488.7|201638.9|201488.7|201638.9|201488.7|1
1730953260000|2024-11-07 04:21:00|201638.5|201489.9|201638.5|201489.9|201638.5|201489.9|201638.5|201489.9|1
1730953290000|2024-11-07 04:21:30|201704.5|201419.8|201704.4|201419.9|201704.5|201419.9|201704.4|201419.8|2
1730953310000|2024-11-07 04:21:50|201638.9|201490.3|201638.9|201490.3|201638.9|201490.3|201638.9|201490.3|1
1730953330000|2024-11-07 04:22:10|201638.8||201638.8||201638.8||201638.8||1
1730953340000|2024-11-07 04:22:20|201704.3|201420|201704.3|201420|201704.3|201420|201704.3|201420|1
1730953350000|2024-11-07 04:22:30|201631.2|201482.6|201639.4|201488.5|201639.4|201488.5|201631.2|201482.6|3
1730953380000|2024-11-07 04:23:00|201705.3|201414.1|201645.9|201495.9|201705.3|201497|201637.7|201414.1|7
1730953390000|2024-11-07 04:23:10|201645.7|201494.5|201641.5|201490.4|201645.7|201494.5|201641.5|201490.4|2
1730953400000|2024-11-07 04:23:20||201490.1||201490.1||201490.1||201490.1|1
1730953410000|2024-11-07 04:23:30|201641.4|201489.2|201641.5|201489.2|201641.5|201489.2|201641.4|201489.2|2
1730953430000|2024-11-07 04:23:50|201709.4|201413.8|201705.8|201418.4|201709.4|201418.4|201705.8|201413.6|4
1730953450000|2024-11-07 04:24:10|201705.7|201492.3|201641.9|201492.3|201705.7|201492.3|201641.9|201492.3|2
1730953460000|2024-11-07 04:24:20|201642.3|201492.2|201642.3|201492.2|201642.3|201492.2|201642.3|201492.2|1
1730953480000|2024-11-07 04:24:40|201706.9|201418|201641.5|201491.3|201706.9|201491.3|201631.1|201418|5
1730953510000|2024-11-07 04:25:10|201641.7|201491.5|201641.9|201489.6|201641.9|201491.5|201641.7|201489.6|4
1730953520000|2024-11-07 04:25:20|201706.6|201414.8|201706.6|201418|201706.7|201418|201706.6|201411.7|4
1730953530000|2024-11-07 04:25:30|201705.7|201414.6|201705.9|201417.2|201705.9|201417.2|201705.7|201414.6|2
1730953540000|2024-11-07 04:25:40|201706.2|201414|201639.8|201488.7|201706.2|201488.7|201639.8|201414|2
1730953550000|2024-11-07 04:25:50|201639.3|201488.3|201639|201489.5|201639.3|201489.5|201639|201488.3|2
1730953570000|2024-11-07 04:26:10|201703.8|201416.6|201605.1|201458.3|201703.8|201480.8|201605.1|201416.6|3
1730953580000|2024-11-07 04:26:20|201609.3|201462.6|201601.4|201459.2|201614.6|201469.1|201601.4|201458.9|9
1730953590000|2024-11-07 04:26:30|201594.2|201452|201578.1|201431.5|201594.2|201452|201578.1|201431.5|5
1730953600000|2024-11-07 04:26:40|201553.2|201410.1|201535.3|201383.6|201559.7|201416.7|201521.6|201374.8|20
1730953610000|2024-11-07 04:26:50|201531.1|201382.5|201536.7|201384.7|201536.8|201385.5|201525.2|201376.5|16
1730953620000|2024-11-07 04:27:00|201536.8|201382.9|201536.2|201382.9|201536.9|201384.7|201536|201382.9|11
1730953630000|2024-11-07 04:27:10|201536.3|201385.4|201544.4|201389|201546.7|201390.9|201536.3|201383.3|5
1730953640000|2024-11-07 04:27:20|201545.9|201389.8|201586.7|201436.3|201589.3|201436.3|201544.8|201389.8|11
1730953650000|2024-11-07 04:27:30|201586.2|201440.4|201587.3|201437.3|201600.1|201447.2|201586.2|201437.3|6
1730953660000|2024-11-07 04:27:40|201592.4|201442.5|201588.3|201437.9|201592.4|201442.5|201588.3|201437.9|3
1730953680000|2024-11-07 04:28:00|201589.7|201438.1|201588.2|201439.3|201589.7|201439.3|201588.2|201438.1|10
1730953690000|2024-11-07 04:28:10|201662.3|201376.6|201662|201377.4|201666.2|201377.4|201662|201376.6|7
1730953700000|2024-11-07 04:28:20|201665.9|201377.6|201666.1|201377.6|201666.3|201377.6|201661.9|201376.8|9
1730953710000|2024-11-07 04:28:30|201666|201377.7|201588.8|201439|201666|201439|201588.8|201373.7|4
1730953720000|2024-11-07 04:28:40|201590.4|201441.5|201595.1|201444.3|201595.1|201444.3|201590.4|201441.5|2
1730953730000|2024-11-07 04:28:50|201590.4|201439.5|201590.3|201439.8|201590.4|201439.8|201590.3|201439.5|2
1730953740000|2024-11-07 04:29:00|201595|201444.5|201591.3|201440.3|201595.8|201444.8|201591.3|201440.3|3
1730953760000|2024-11-07 04:29:20|201591.1|201443.2|201618.1|201470|201618.1|201470|201591.1|201443.2|4
1730953770000|2024-11-07 04:29:30||201473.3||201473.3||201473.3||201473.3|1
1730953780000|2024-11-07 04:29:40|201618.5|201471.1|201618.5|201471.1|201618.5|201471.1|201618.5|201471.1|1
1730953790000|2024-11-07 04:29:50|201695.1|201395.5|201610.8|201463.5|201695.1|201463.5|201610.8|201395.5|4
1730953800000|2024-11-07 04:30:00|201612.7|201463|201613.9|201468.5|201621.1|201473|201612.3|201463|5
1730953810000|2024-11-07 04:30:10|201614.6|201463.6|201615.9|201463.4|201615.9|201463.6|201614.6|201463.4|2
1730953830000|2024-11-07 04:30:30|201615.8|201461.9|201619.1|201468.9|201622.1|201470.3|201615.8|201461.9|4
1730953850000|2024-11-07 04:30:50|201623.5|201473.3|201634.2|201492.3|201634.9|201492.9|201623.5|201473.3|12
1730953860000|2024-11-07 04:31:00|201635.2|201493.3|201631|201489|201635.2|201493.3|201626.2|201484.3|3
1730953870000|2024-11-07 04:31:10|201630.8|201489.1|201626.3|201484.6|201630.8|201489.1|201626.3|201484.6|3
1730953880000|2024-11-07 04:31:20|201625.8|201483.7|201621.9|201480.5|201626.7|201485.2|201621.9|201478.8|7
1730953890000|2024-11-07 04:31:30|201621.8|201478.5|201621.4|201480.4|201625.9|201484.9|201621|201478.3|15
1730953900000|2024-11-07 04:31:40|201620.8|201478.4|201621.7|201479.5|201621.7|201480.4|201620.8|201478.4|5
1730953920000|2024-11-07 04:32:00|201620.7|201479.8|201688.9|201425.1|201688.9|201479.8|201620.7|201425.1|3
1730953940000|2024-11-07 04:32:20|201688.8|201425.4|201686.8|201425.4|201688.8|201425.4|201686.8|201425.4|2
1730953950000|2024-11-07 04:32:30|201623.1|201482.3|201661.6|201513|201661.6|201513|201623.1|201478.5|3
1730953960000|2024-11-07 04:32:40|201656.9|201508.3|201656.7|201506.4|201659.7|201508.9|201656.7|201500|6
1730953970000|2024-11-07 04:32:50|201658.3|201499.6|201658.5|201499.5|201658.5|201507.2|201656.9|201499.5|9
1730953990000|2024-11-07 04:33:10|201736|201424|201736|201424|201736|201424|201736|201424|1
1730954000000|2024-11-07 04:33:20|201734.7|201429.7|201735.5|201428.6|201735.6|201429.7|201734.7|201423.2|8
1730954010000|2024-11-07 04:33:30|201735.2|201423.2|201659.1|201502.9|201735.7|201508.1|201659.1|201423.2|4
1730954020000|2024-11-07 04:33:40|201660.9||201660.9||201660.9||201660.9||1
1730954050000|2024-11-07 04:34:10|201740.8|201428.8|201740.8|201428.8|201740.8|201428.8|201740.8|201428.8|1
1730954060000|2024-11-07 04:34:20|201744.5|201432.5|201744.7|201432.7|201744.8|201432.8|201740.8|201428.8|6
1730954070000|2024-11-07 04:34:30|201664.6|201503.4|201664.6|201503.4|201664.6|201503.4|201664.6|201503.4|1
1730954080000|2024-11-07 04:34:40|201661.2|201503.5|201661.2|201503.5|201661.2|201503.5|201661.2|201503.5|1
1730954090000|2024-11-07 04:34:50|201659.7|201503.7|201660|201501.7|201660|201503.8|201659.6|201501.7|8
1730954100000|2024-11-07 04:35:00|201662.2|201501.4|201738.4|201426.4|201738.4|201501.8|201659.9|201423.4|16
1730954110000|2024-11-07 04:35:10|201735.4|201423.4|201736.1|201428.4|201741.2|201429.2|201735.4|201423.4|11
1730954120000|2024-11-07 04:35:20|201735.4|201423.4|201659.5|201501.5|201738.5|201501.5|201659.5|201423.4|6
1730954130000|2024-11-07 04:35:30|201664|201505.9|201664.1|201505.8|201664.1|201507.8|201663.8|201505.8|4
1730954140000|2024-11-07 04:35:40|201666.2|201505.6|201666.5|201505.3|201666.5|201507.4|201663.9|201505.3|5
1730954150000|2024-11-07 04:35:50|201664|201505.7|201663.9|201505.8|201666.3|201505.8|201663.9|201505.6|6
1730954160000|2024-11-07 04:36:00|201659.4|201501.4|201659.4|201501.4|201659.4|201501.4|201659.4|201501.4|1
1730954180000|2024-11-07 04:36:20|201661.7|201500.2|201661.7|201500.2|201661.7|201500.2|201661.7|201500.2|1
1730954190000|2024-11-07 04:36:30|201737.2|201425.2|201737.2|201425.2|201737.2|201425.2|201737.2|201425.2|1
1730954200000|2024-11-07 04:36:40|201741.1|201429.1|201658.8|201503.2|201741.1|201507.9|201650.6|201424.6|20
1730954210000|2024-11-07 04:36:50|201658.9|201501.7|201655.6|201502.7|201661.4|201508.4|201652.3|201499.2|16
1730954220000|2024-11-07 04:37:00|201662.3|201507.1|201656|201501.5|201662.7|201507.1|201656|201500.8|7
1730954230000|2024-11-07 04:37:10|201656.2|201503.4|201654.2|201499.6|201661.3|201507.6|201652.1|201499.6|12
1730954240000|2024-11-07 04:37:20|201661.8|201507.2|201659|201499.6|201666.6|201508.3|201657.7|201499.6|9
1730954250000|2024-11-07 04:37:30|201666.6|201507.1|201659|201499.5|201667.6|201508.2|201658.8|201499.5|8
1730954260000|2024-11-07 04:37:40|201666.6|201507|201666.6|201507|201666.6|201507|201666.6|201507|1
1730954270000|2024-11-07 04:37:50|201667.7|201506.5|201660.9|201499.8|201667.7|201506.5|201660.9|201499.8|2
1730954300000|2024-11-07 04:38:20|201668.8|201507.7|201663.6|201502.5|201668.8|201507.7|201663.6|201502.5|2
1730954310000|2024-11-07 04:38:30|201659.7|201502.8|201663.8|201502.3|201669.5|201507.9|201659.7|201499.8|4
1730954320000|2024-11-07 04:38:40|201669.5|201507.9|201669.5|201507.9|201669.5|201507.9|201669.5|201507.9|1
1730954330000|2024-11-07 04:38:50|201663.6|201502.1|201663.6|201502.1|201663.6|201502.1|201663.6|201502.1|1
1730954340000|2024-11-07 04:39:00|201669.5|201507.9|201662.8|201501.2|201669.5|201507.9|201662.8|201501.2|2
1730954350000|2024-11-07 04:39:10|201669.5|201507.9|201669.5|201507.9|201669.5|201507.9|201663.6|201502.1|3
1730954360000|2024-11-07 04:39:20|201663.6|201502.1|201663.6|201502|201669.5|201507.9|201663.6|201502|3
1730954370000|2024-11-07 04:39:30|201669.5|201507.9|201662.8|201501.2|201669.5|201507.9|201662.8|201501.2|2
1730954380000|2024-11-07 04:39:40|201669.5|201507.9|201662.7|201501.2|201669.5|201507.9|201662.7|201501.2|6
1730954390000|2024-11-07 04:39:50|201658|201502.3|201649.3|201499.4|201664.6|201509.6|201649.3|201499.4|11
1730954400000|2024-11-07 04:40:00|201659.3|201509.4|201647.9|201495.7|201665.9|201509.4|201646.6|201495.7|13
1730954410000|2024-11-07 04:40:10|201656.2|201504.9|201660|201501.1|201664.9|201506.3|201648|201495.8|17
1730954420000|2024-11-07 04:40:20|201667.7|201508.7|201663.3|201504.3|201667.7|201508.7|201663.3|201504.3|2
1730954430000|2024-11-07 04:40:30|201667.7|201508.7|201663.4|201504.5|201667.7|201508.7|201663.4|201504.5|2
1730954450000|2024-11-07 04:40:50|201660.6|201505.4|201662.6|201503.7|201668|201509.1|201659.2|201500.3|4
1730954460000|2024-11-07 04:41:00|201654.2|201498.8|201650.4|201499.3|201654.2|201499.3|201648.5|201498|4
1730954470000|2024-11-07 04:41:10|201657.5|201506.5|201650|201499|201657.5|201506.5|201650|201499|2
1730954480000|2024-11-07 04:41:20|201647.7|201497.7|201649.7|201499.1|201657.1|201506.6|201647.7|201497.7|5
1730954490000|2024-11-07 04:41:30|201658|201497.7|201665.2|201505.8|201665.2|201505.8|201658|201497.7|2
1730954500000|2024-11-07 04:41:40|201661.1|201501.6|201658.2|201502.7|201661.1|201502.7|201658.2|201501.6|4
1730954510000|2024-11-07 04:41:50|201661.1|201502.2|201661|201502.2|201667.9|201509|201661|201502.2|3
1730954540000|2024-11-07 04:42:20|201657.8|201503|201661.4|201501.6|201661.4|201503|201657.8|201501.6|4
1730954550000|2024-11-07 04:42:30|201744.3|201432.3|201745.4|201433.4|201745.4|201433.4|201744.3|201432.3|2
1730954560000|2024-11-07 04:42:40|201738.5|201429.7|201745.3|201433.3|201745.3|201433.3|201738.5|201429.7|2
1730954570000|2024-11-07 04:42:50|201662.2|201501.3|201728.8|201583.6|201735.9|201592.7|201662.2|201501.3|12
1730954580000|2024-11-07 04:43:00|201728.3|201581.4|201710.5|201551.8|201728.3|201581.4|201710.5|201551.8|2
1730954610000|2024-11-07 04:43:30|201776.2|201475.7|201702.1|201548|201776.2|201554.8|201702.1|201475.7|3
1730954620000|2024-11-07 04:43:40|201701.7|201549.5|201701.7|201549.5|201701.7|201549.5|201701.7|201549.5|1
1730954630000|2024-11-07 04:43:50|201701.1|201547.8|201699.7|201547.6|201701.1|201547.8|201691.9|201542.7|4
1730954640000|2024-11-07 04:44:00|201709.2|201557.2|201703.8|201551.2|201709.2|201557.2|201703.8|201551.2|2
1730954670000|2024-11-07 04:44:30|201778.7|201482.2|201780.4|201484.5|201780.4|201484.5|201778.7|201482.2|2
1730954680000|2024-11-07 04:44:40|201711.5|201559.1|201704.9|201552.4|201711.5|201559.2|201703.7|201551.2|6
1730954690000|2024-11-07 04:44:50|201705|201551|201705|201552.3|201705|201552.3|201705|201551|2
1730954700000|2024-11-07 04:45:00|201705.3|201552.7|201705.3|201552.7|201705.3|201552.7|201705.3|201552.7|1
1730954710000|2024-11-07 04:45:10|201711.3|201558.8|201705.3|201552.3|201711.5|201558.8|201703.6|201549.2|11
1730954720000|2024-11-07 04:45:20|201705.5|201551.7|201682.1|201531.8|201707|201551.7|201682.1|201531.8|8
1730954730000|2024-11-07 04:45:30|201683.1|201533.2|201683|201533.4|201683.2|201533.4|201682.7|201531.7|9
1730954740000|2024-11-07 04:45:40|201682.7|201533.3|201674.9|201523.8|201682.7|201533.3|201672.3|201519.4|12
1730954750000|2024-11-07 04:45:50|201674.7|201525.4|201685.6|201530.6|201685.7|201531.5|201674.6|201523.8|15
1730954760000|2024-11-07 04:46:00|201685.8|201530.5|201686|201529.8|201686|201530.5|201685.8|201529.4|4
1730954770000|2024-11-07 04:46:10|201685.1|201529.9|201685.7|201530.2|201685.7|201530.2|201685.1|201529.9|2
1730954780000|2024-11-07 04:46:20|201761.8|201529.6|201761.8|201453.5|201761.8|201529.6|201761.8|201453.5|2
1730954810000|2024-11-07 04:46:50|201688.7|201532.2|201688.7|201532.2|201688.7|201532.2|201688.7|201532.2|1
1730954830000|2024-11-07 04:47:10|201688.8|201532.3|201689.8|201533.2|201689.8|201533.2|201688.8|201532.3|2
1730954840000|2024-11-07 04:47:20|201762.7|201464|201764.2|201454.9|201764.2|201464|201762.7|201454.8|3
1730954860000|2024-11-07 04:47:40|201687.6|201530.8|201687.6|201530.8|201687.6|201530.8|201687.6|201530.8|1
1730954880000|2024-11-07 04:48:00|201687.5|201533.7|201686.9|201533.8|201687.8|201533.8|201686.9|201530.5|3
1730954890000|2024-11-07 04:48:10|201687.1|201530.8|201687.1|201530.8|201687.1|201530.8|201687.1|201530.8|1
1730954900000|2024-11-07 04:48:20|201761.8|201452.1|201708.6|201514.1|201764.9|201514.1|201708.6|201452.1|3
1730954930000|2024-11-07 04:48:50|201764.9|201452.9|201714.6|201504.1|201765.6|201504.1|201714.6|201452.9|3
1730954940000|2024-11-07 04:49:00|201713.2|201506.9|201690|201532.9|201713.5|201532.9|201683.2|201504.3|7
1730954950000|2024-11-07 04:49:10|201683.3|201526.2|201690|201532.9|201690|201532.9|201683.3|201526.2|2
1730954960000|2024-11-07 04:49:20|201690.3|201533.7|201694.6|201540.3|201694.6|201540.3|201689.9|201533.7|3
1730954970000|2024-11-07 04:49:30|201686.2|201529.3|201692.1|201538.2|201692.4|201538.2|201686.2|201529.3|4
1730954980000|2024-11-07 04:49:40|201693.4|201538.1|201693|201537|201693.4|201538.2|201693|201535.8|4
1730954990000|2024-11-07 04:49:50|201693.5|201534.8|201689.1|201530.4|201693.5|201534.8|201689.1|201530.4|2
1730955020000|2024-11-07 04:50:20|201764.5|201452.5|201764.5|201452.5|201764.5|201452.5|201764.5|201452.5|1
1730955040000|2024-11-07 04:50:40|201767.3|201455.3|201692.9|201534.1|201767.3|201534.1|201692.9|201455.3|2
1730955060000|2024-11-07 04:51:00|201687.8|201529|201693|201534.2|201693|201534.2|201687.8|201529|2
1730955090000|2024-11-07 04:51:30|201767.3|201455.3|201767.3|201455.3|201767.3|201455.3|201767.3|201455.3|1
1730955120000|2024-11-07 04:52:00|201692.6|201533.8|201690.1|201534.6|201692.6|201534.6|201690.1|201533.8|2
1730955150000|2024-11-07 04:52:30|201761.5|201456.2|201761.5|201456.2|201761.5|201456.2|201761.5|201456.2|1
1730955170000|2024-11-07 04:52:50|201691.8|201536.3|201691.8|201536.3|201691.8|201536.3|201691.8|201536.3|1
1730955180000|2024-11-07 04:53:00|201693.6|201535.7|201691.4|201536.8|201693.6|201536.8|201691.4|201535.7|2
1730955200000|2024-11-07 04:53:20|201679.1|201554.1|201761.7|201460.6|201761.7|201554.1|201679.1|201457.8|3
1730955220000|2024-11-07 04:53:40|201761.6|201454.6|201763|201451|201764.1|201454.6|201761.6|201451|3
1730955230000|2024-11-07 04:53:50|201692.9|201534|201692.9|201534|201692.9|201534|201692.9|201534|1
1730955240000|2024-11-07 04:54:00|201688.7|201529.8|201689.4|201530.2|201690.7|201530.2|201688.7|201529.5|3
1730955270000|2024-11-07 04:54:30|201688.5|201530.9|201764.2|201452.8|201764.2|201530.9|201688.5|201452.8|2
1730955280000|2024-11-07 04:54:40|201765.8|201458.9|201692.3|201535.7|201765.8|201537.7|201692.3|201458.9|5
1730955300000|2024-11-07 04:55:00|201690.9|201535.2|201690.9|201535.2|201690.9|201535.2|201690.9|201535.2|1
1730955310000|2024-11-07 04:55:10|201757.9|201452.3|201757.9|201452.3|201757.9|201452.3|201757.9|201452.3|1
1730955320000|2024-11-07 04:55:20|201764.1|201460|201765.3|201455.4|201765.3|201460.8|201761.6|201455.3|7
1730955330000|2024-11-07 04:55:30|201765.5|201461.1|201693.3|201537.3|201765.9|201537.3|201693.3|201452.9|6
1730955340000|2024-11-07 04:55:40|201694.1|201539.2|201695.1|201538.5|201695.1|201539.9|201688.4|201531.8|7
1730955350000|2024-11-07 04:55:50|201694.9|201540.6|201694.5|201538.8|201695.3|201540.7|201694.5|201538.4|6
1730955360000|2024-11-07 04:56:00|201694.7|201540.7|201694.5|201540.5|201695.1|201540.7|201693|201538.4|8
1730955370000|2024-11-07 04:56:10|201692.7|201537.9|201693|201539.7|201693|201539.7|201692.7|201537.9|2
1730955380000|2024-11-07 04:56:20|201757.4|201459|201765.5|201461|201765.5|201461|201757.4|201459|4
1730955390000|2024-11-07 04:56:30|201766|201454.7|201707.9|201551.4|201766|201551.4|201690.1|201454.7|8
1730955430000|2024-11-07 04:57:10|201778.8|201470.3|201778.8|201470.3|201778.8|201470.3|201778.8|201470.3|1
1730955440000|2024-11-07 04:57:20|201703.1|201546.6|201704|201544.7|201704|201546.6|201703.1|201544.7|2
1730955450000|2024-11-07 04:57:30|201705.6|201544.4|201705.6|201544.4|201705.6|201544.4|201705.6|201544.4|1
1730955470000|2024-11-07 04:57:50|201781|201469|201781|201469|201781|201469|201781|201469|1
1730955480000|2024-11-07 04:58:00|201710.6|201549.2|201709.6|201548.2|201710.6|201549.2|201705.4|201544.1|3
1730955510000|2024-11-07 04:58:30|201707.9|201548.6|201780.9|201468.9|201780.9|201548.6|201707.9|201468.9|3
1730955540000|2024-11-07 04:59:00|201709.3|201547.9|201709.3|201547.9|201709.3|201547.9|201709.3|201547.9|1
1730955560000|2024-11-07 04:59:20|201701.1|201548.7|201697.7|201543.3|201701.1|201548.7|201697.7|201543.3|2
1730955570000|2024-11-07 04:59:30|201702.8|201541.6|201703.4|201539.9|201703.4|201541.6|201702.8|201539.9|2
1730955580000|2024-11-07 04:59:40|201696.8|201540.1|201696.8|201540.1|201696.8|201540.1|201696.8|201540.1|1
1730955590000|2024-11-07 04:59:50|201767.3|201458.6|201767.3|201458.6|201767.3|201458.6|201767.3|201458.6|1
1730955600000|2024-11-07 05:00:00|201767.5|201455.5|201695.4|201537.1|201767.5|201537.9|201690.1|201455.5|13
1730955630000|2024-11-07 05:00:30|201707|201541.7|201707.4|201542.1|201707.4|201542.1|201702.8|201537.5|5
1730955640000|2024-11-07 05:00:40|201702.6|201537.3|201702.6|201537.3|201702.6|201537.3|201702.6|201537.3|1
1730955650000|2024-11-07 05:00:50|201708.6|201543.3|201708.6|201543.3|201708.6|201543.3|201708.6|201543.3|1
1730955660000|2024-11-07 05:01:00|201694.7|201538.4|201699.7|201543.4|201699.7|201543.4|201694.7|201538.4|2
1730955670000|2024-11-07 05:01:10|201696.1|201543.5|201694.1|201539.4|201696.1|201543.5|201689.5|201534.8|4
1730955680000|2024-11-07 05:01:20|201693.8|201537|201699.4|201538.3|201699.6|201540|201686.8|201532.8|9
1730955690000|2024-11-07 05:01:30|201694.6|201540.2|201691.7|201538.3|201694.6|201540.2|201691.7|201538.3|2
1730955700000|2024-11-07 05:01:40|201690.2|201537.9|201690|201537.5|201690.4|201538.1|201682.6|201530.3|13
1730955710000|2024-11-07 05:01:50|201689.7|201535.1|201689.5|201538.1|201690.3|201538.1|201689.4|201535|13
1730955720000|2024-11-07 05:02:00|201690.1|201535|201670.7|201510.3|201690.1|201538.3|201669.2|201510.3|12
1730955730000|2024-11-07 05:02:10|201675.8|201508.4|201675.8|201513.5|201675.8|201513.5|201675.8|201508.4|2
1730955740000|2024-11-07 05:02:20|201676.8|201512.4|201679.3|201512|201679.3|201512.6|201670.4|201506|4
1730955750000|2024-11-07 05:02:30|201676.2|201511.7|201676|201514.3|201679.3|201514.3|201671.1|201509.4|6
1730955760000|2024-11-07 05:02:40|201670|201508.2|201674.6|201512.9|201674.6|201512.9|201670|201508.2|2
1730955770000|2024-11-07 05:02:50|201675.7|201511.9|201675.7|201512|201675.7|201512.8|201674.4|201511.9|3
1730955780000|2024-11-07 05:03:00|201678.2|201511.4|201680.8|201514|201680.8|201514|201673.5|201506.7|5
1730955790000|2024-11-07 05:03:10|201677.7|201513.3|201672.6|201512.8|201677.7|201513.3|201672.5|201509.4|13
1730955800000|2024-11-07 05:03:20|201673.2|201511.4|201677.8|201513.9|201677.8|201513.9|201671.1|201507.3|5
1730955810000|2024-11-07 05:03:30|201678.9|201512.6|201681.2|201515.1|201681.4|201515.3|201674.1|201507.9|6
1730955820000|2024-11-07 05:03:40|201676.9|201510.9|201683.1|201517.1|201684.3|201518.2|201675.7|201509.7|13
1730955830000|2024-11-07 05:03:50|201675.8|201509.7|201682.5|201516.4|201683.1|201517.1|201675.8|201509.7|6
1730955840000|2024-11-07 05:04:00|201675.8|201509.7|201682.6|201516.5|201683.7|201517.5|201675.8|201509.7|8
1730955850000|2024-11-07 05:04:10|201675.9|201509.8|201683.7|201529.5|201683.7|201530.1|201675.9|201509.8|7
1730955860000|2024-11-07 05:04:20|201689.7|201535.5|201690.5|201536.6|201690.5|201536.6|201689.7|201535.5|2
1730955870000|2024-11-07 05:04:30|201690.1|201534.5|201685.2|201530.3|201690.1|201534.5|201685.2|201530.3|2
1730955890000|2024-11-07 05:04:50|201686.9|201531.2|201686.9|201531.2|201686.9|201531.2|201686.9|201531.2|1
1730955900000|2024-11-07 05:05:00|201692|201536.4|201690.7|201537.6|201692|201537.6|201690.7|201536.4|2
1730955910000|2024-11-07 05:05:10|201690.9|201537.5|201689.9|201537.9|201690.9|201537.9|201689.9|201535.9|4
1730955920000|2024-11-07 05:05:20|201690.9|201536.4|201690.3|201538.1|201690.9|201538.1|201690.3|201536.4|3
1730955930000|2024-11-07 05:05:30|201756.6|201457.1|201682.9|201529.5|201756.6|201536.3|201682.9|201457.1|6
1730955940000|2024-11-07 05:05:40|201682.8|201527.6|201682.6|201527.7|201682.8|201530|201682.2|201527.6|8
1730955970000|2024-11-07 05:06:10|201755.1|201451.8|201677.2|201519.6|201757.6|201521.4|201672.3|201445.6|6
1730955990000|2024-11-07 05:06:30|201681.4|201523.9|201682.9|201524.4|201682.9|201524.4|201676.8|201518.3|4
1730956000000|2024-11-07 05:06:40|201681.1|201526|201676.3|201521.2|201681.1|201526|201676.3|201521.2|2
1730956050000|2024-11-07 05:07:30|201754|201449.9|201754|201449.9|201754|201449.9|201754|201449.9|1
1730956060000|2024-11-07 05:07:40|201679.3|201524.2|201679.3|201524.2|201679.3|201524.2|201679.3|201524.2|1
1730956070000|2024-11-07 05:07:50|201680|201525.2|201680.1|201523.1|201680.1|201525.2|201680|201523.1|2
1730956080000|2024-11-07 05:08:00|201680.4|201521.3|201678.9|201507.3|201680.4|201521.3|201673.5|201501.9|3
1730956090000|2024-11-07 05:08:10|201678.7|201505.6|201678.7|201505.6|201678.7|201505.6|201678.7|201505.6|1
1730956100000|2024-11-07 05:08:20|201674.7|201507.3|201585.9|201438.2|201674.7|201508.6|201584.4|201436.3|20
1730956110000|2024-11-07 05:08:30|201587.5|201437.6|201586.4|201435|201593.4|201442.1|201586.4|201435|3
1730956120000|2024-11-07 05:08:40|201581.1|201425.1|201581.1|201425.1|201581.1|201425.1|201581.1|201425.1|1
1730956130000|2024-11-07 05:08:50|201581.3|201423.2|201580.8|201425.3|201581.3|201425.3|201580.8|201423.2|2
1730956140000|2024-11-07 05:09:00|201581.3|201423.2|201585.8|201428.3|201585.8|201430.4|201579.9|201423.2|11
1730956150000|2024-11-07 05:09:10|201585.1|201430.3|201585.7|201427.9|201585.7|201430.3|201585.1|201427.9|2
1730956160000|2024-11-07 05:09:20|201585.2|201430|201585|201430.1|201585.7|201430.1|201585|201427.8|21
1730956170000|2024-11-07 05:09:30|201585.6|201427.8|201589.4|201435.7|201593.8|201440.1|201585.4|201427.8|5
1730956180000|2024-11-07 05:09:40|201589.3|201435.9|201587.6|201434.1|201594.3|201440.9|201587.6|201434.1|4
1730956200000|2024-11-07 05:10:00|201594.3|201440.9|201588.4|201434.9|201594.3|201440.9|201587.5|201434.1|4
1730956210000|2024-11-07 05:10:10|201594.3|201440.9|201589.4|201435.9|201594.3|201440.9|201589.4|201435.9|2
1730956220000|2024-11-07 05:10:20|201589.5|201436.1|201585.3|201431.9|201589.5|201436.1|201585.3|201431.9|2
1730956230000|2024-11-07 05:10:30|201593.7|201432|201588.9|201435.1|201593.7|201439.9|201588.9|201431.3|4
1730956240000|2024-11-07 05:10:40|201593.3|201439.6|201593.3|201439.6|201593.3|201439.6|201588|201434.2|3
1730956250000|2024-11-07 05:10:50|201587.9|201434.2|201593.6|201439.9|201593.6|201439.9|201587.9|201434.2|2
1730956260000|2024-11-07 05:11:00|201587.7|201434.1|201587.7|201434.1|201587.7|201434.1|201587.7|201434.1|1
1730956280000|2024-11-07 05:11:20|201593.6|201439.9|201549.9|201395.4|201593.6|201439.9|201541.1|201384.1|12
1730956290000|2024-11-07 05:11:30|201557.2|201402.8|201566.4|201403.7|201568.3|201406.4|201557.2|201397.7|6
1730956310000|2024-11-07 05:11:50|201568.1|201403.4|201565.7|201402.3|201568.2|201403.4|201560.9|201397.5|9
1730956320000|2024-11-07 05:12:00|201567.9|201402.5|201569.9|201404.1|201569.9|201404.5|201565.7|201402.3|4
1730956330000|2024-11-07 05:12:10|201574.3|201408.6|201582.7|201417.3|201587.4|201422|201574.3|201408.6|8
1730956340000|2024-11-07 05:12:20|201589.3|201424|201592.3|201434.8|201596.9|201440.6|201589.3|201424|5
1730956350000|2024-11-07 05:12:30|201591.5|201436.8|201591.5|201436.8|201591.5|201436.8|201591.5|201436.8|1
1730956360000|2024-11-07 05:12:40|201581|201436.3|201549.6|201406.6|201581|201436.3|201549|201405.5|5
1730956370000|2024-11-07 05:12:50|201548.4|201405.8|201550.7|201408.5|201559.1|201416.5|201548.2|201405.7|9
1730956380000|2024-11-07 05:13:00|201552.3|201410.1|201552.6|201410.3|201553.7|201411.7|201552.3|201410.1|3
1730956400000|2024-11-07 05:13:20|201552.5|201411.2|201553.8|201411.4|201554.5|201411.4|201552.5|201410.9|4
1730956410000|2024-11-07 05:13:30|201552.7|201410.9|201553.3|201411.7|201554.2|201412.4|201552.7|201410.9|3
1730956420000|2024-11-07 05:13:40|201551.5|201410|201543.9|201402.4|201551.5|201410|201542.7|201399.6|8
1730956430000|2024-11-07 05:13:50|201543.8|201407.9|201549.2|201407.9|201549.2|201407.9|201543.8|201407.9|2
1730956440000|2024-11-07 05:14:00|201544.6|201403.2|201548.7|201407.3|201548.7|201407.3|201544.6|201403.2|2
1730956450000|2024-11-07 05:14:10|201550.2|201406.1|201547.7|201404.8|201558.4|201415|201545.3|201403.9|7
1730956460000|2024-11-07 05:14:20|201547.8|201406.6|201547.5|201405.8|201547.8|201406.6|201547.5|201405.8|2
1730956470000|2024-11-07 05:14:30|201548.6|201405.1|201540.4|201398.2|201548.6|201405.3|201538|201395.8|15
1730956480000|2024-11-07 05:14:40|201547.1|201404.9|201539.8|201397.1|201548.6|201405.9|201534.5|201391.7|11
1730956490000|2024-11-07 05:14:50|201547.8|201405.1|201497.6|201356.6|201547.8|201405.1|201497.6|201356.6|10
1730956500000|2024-11-07 05:15:00|201498|201357|201498|201357|201498|201357|201498|201357|1
1730956530000|2024-11-07 05:15:30|201560.1|201298.7|201507.2|201366.4|201566.3|201375.1|201507.1|201298.7|6
1730956540000|2024-11-07 05:15:40|201513.5|201372.7|201527.6|201382.9|201532.7|201389.8|201513.3|201372.4|13
1730956550000|2024-11-07 05:15:50|201526.2|201385.2|201520.9|201375.8|201533.2|201388.1|201520.9|201375.8|19
1730956560000|2024-11-07 05:16:00|201520.1|201373.4|201519.9|201372.7|201526.2|201379.6|201519|201372.7|4
1730956570000|2024-11-07 05:16:10|201526.5|201379.3|201520.4|201373.7|201526.5|201381.1|201519.1|201373.7|4
1730956580000|2024-11-07 05:16:20|201519.6|201375|201519.6|201375|201519.6|201375|201519.6|201375|1
1730956590000|2024-11-07 05:16:30|201519.8|201373.8|201519.8|201373.8|201519.8|201373.8|201519.8|201373.8|1
1730956600000|2024-11-07 05:16:40|201584.5|201307.5|201584.5|201307.5|201584.5|201307.5|201584.5|201307.5|1
1730956620000|2024-11-07 05:17:00|201524.4|201378.3|201514.3|201371.7|201524.4|201378.3|201514.3|201371.7|3
1730956630000|2024-11-07 05:17:10|201516.4|201371.2|201514.6|201371.7|201516.4|201373.3|201514.6|201371.2|4
1730956640000|2024-11-07 05:17:20|201516.2|201371.6|201518.2|201371.1|201523.2|201377.5|201516.2|201369.5|11
1730956650000|2024-11-07 05:17:30|201521.3|201372.9|201521.3|201372.9|201521.3|201372.9|201521.3|201372.9|1
1730956660000|2024-11-07 05:17:40|201518.8|201372.7|201527.7|201380.6|201533.6|201388|201518.5|201370.6|9
1730956690000|2024-11-07 05:18:10|201523.7|201376.6|201530.1|201378.8|201530.5|201379.7|201520|201371.4|19
1730956700000|2024-11-07 05:18:20|201524.9|201373.5|201521.2|201370.9|201524.9|201373.5|201521.2|201370.9|3
1730956710000|2024-11-07 05:18:30|201521.3|201372.9|201524.1|201377.7|201530.7|201384.4|201521.3|201372.9|3
1730956720000|2024-11-07 05:18:40|201530.7|201384.2|201523.9|201377.6|201530.7|201384.2|201523.9|201377.6|2
1730956740000|2024-11-07 05:19:00|201530.6|201384.3|201524|201377.7|201530.6|201384.3|201523.4|201377|6
1730956770000|2024-11-07 05:19:30|201530.6|201384.3|201523.8|201377.5|201530.6|201384.3|201523.8|201377.5|2
1730956780000|2024-11-07 05:19:40|201524.9|201376|201529.1|201381.6|201529.1|201381.6|201524.9|201376|2
1730956810000|2024-11-07 05:20:10|201597.5|201308.5|201525.2|201376.1|201597.5|201381.7|201524.7|201308.5|4
1730956820000|2024-11-07 05:20:20|201525.8|201375.5|201526.3|201379|201526.3|201379|201525.6|201375.5|3
1730956830000|2024-11-07 05:20:30|201526.6|201377.9|201521.3|201372.3|201527|201377.9|201521.3|201372.3|4
1730956850000|2024-11-07 05:20:50|201530.7|201381.7|201525.8|201376.6|201531.2|201382|201523.9|201374|6
1730956860000|2024-11-07 05:21:00|201524.4|201376.2|201524.4|201376.2|201524.4|201376.2|201524.4|201376.2|1
1730956880000|2024-11-07 05:21:20|201591.6|201308.1|201591.6|201308.1|201591.6|201308.1|201591.6|201308.1|1
1730956900000|2024-11-07 05:21:40|201529.8|201381.6|201525.1|201374.8|201529.8|201381.6|201523.2|201374.8|4
1730956910000|2024-11-07 05:21:50|201531.6|201381.4|201525|201374.8|201531.6|201381.4|201525|201374.8|2
1730956920000|2024-11-07 05:22:00|201524.2|201375.6|201527.2|201379.9|201532.1|201384.8|201524.2|201375.6|3
1730956930000|2024-11-07 05:22:10|201526.3|201379.1|201526.3|201379.1|201526.3|201379.1|201526.3|201379.1|1
1730956940000|2024-11-07 05:22:20|201532.4|201385.1|201525.7|201378.5|201532.4|201385.1|201525.7|201378.5|6
1730956950000|2024-11-07 05:22:30|201532.4|201385.1|201516.8|201368|201532.5|201385.1|201515.3|201368|8
1730956960000|2024-11-07 05:22:40|201514.7|201368.6|201499.7|201358.3|201522.2|201376.1|201494.6|201353.1|10
1730956970000|2024-11-07 05:22:50|201504.6|201361|201504.6|201361|201504.6|201361|201504.6|201361|1
1730956990000|2024-11-07 05:23:10|201505.9|201361.1|201504.3|201360.9|201505.9|201361.1|201504.3|201360.9|2
1730957000000|2024-11-07 05:23:20|201571.6|201302.7|201571.6|201302.7|201571.6|201302.7|201571.6|201302.7|1
1730957020000|2024-11-07 05:23:40|201575.7|201366.6|201523.2|201378.1|201575.7|201378.1|201510.8|201366.6|4
1730957030000|2024-11-07 05:23:50|201528.9|201379.5|201520.9|201373.2|201528.9|201379.5|201520.9|201373.1|3
1730957050000|2024-11-07 05:24:10|201525.3|201377.6|201522.8|201373.8|201529|201379.9|201515.2|201368.8|5
1730957060000|2024-11-07 05:24:20|201527.4|201378.5|201523.7|201374.6|201528|201379.1|201522.5|201373.7|9
1730957070000|2024-11-07 05:24:30|201528.1|201378.9|201528.1|201378.9|201528.1|201378.9|201528.1|201378.9|1
1730957080000|2024-11-07 05:24:40|201524.6|201379.1|201528|201378.9|201528|201379.1|201520.5|201374.8|4
1730957090000|2024-11-07 05:24:50|201528.6|201379.5|201528.6|201379.5|201528.6|201379.5|201528.6|201379.5|1
1730957100000|2024-11-07 05:25:00|201530.4|201380.7|201540.4|201387.4|201544.3|201393.4|201530.4|201380.7|3
1730957130000|2024-11-07 05:25:30|201617.1|201319.3|201612.8|201337.8|201617.1|201337.8|201612.8|201319.3|3
1730957140000|2024-11-07 05:25:40||201337.9||201337.9||201337.9||201337.9|1
1730957150000|2024-11-07 05:25:50|201536.3|201390.9|201536.3|201390.9|201536.3|201390.9|201536.3|201390.9|1
1730957180000|2024-11-07 05:26:20|201536.4|201389.4|201613.1|201333.9|201613.1|201390.8|201536.4|201333.9|4
1730957210000|2024-11-07 05:26:50|201536.4|201389.6|201536.4|201389.6|201536.4|201389.6|201536.4|201389.6|1
1730957230000|2024-11-07 05:27:10|201536.8|201390.3|201536.8|201390.3|201536.8|201390.3|201536.8|201390.3|1
1730957250000|2024-11-07 05:27:30|201614.3|201336.2|201536.1|201388.4|201614.3|201395.1|201536.1|201330.5|6
1730957270000|2024-11-07 05:27:50|201542.8|201395.1|201529.9|201388.3|201542.8|201395.1|201529.9|201388.3|7
1730957280000|2024-11-07 05:28:00|201536.6|201394.9|201520.7|201377.2|201540.4|201394.9|201520.7|201377.2|5
1730957290000|2024-11-07 05:28:10|201525.6|201382|201526.6|201381.7|201526.6|201382|201525.6|201381.7|2
1730957300000|2024-11-07 05:28:20|201525.4|201381.8|201526.7|201381.8|201526.7|201381.8|201525.4|201381.8|2
1730957310000|2024-11-07 05:28:30|201527.2|201381.1|201526.5|201381.7|201527.2|201381.7|201526.5|201381.1|3
1730957320000|2024-11-07 05:28:40|201530.8|201386|201532.8|201385.6|201533.8|201392.3|201530.8|201385.6|4
1730957350000|2024-11-07 05:29:10|201594.5|201314.3|201594.5|201314.3|201594.5|201314.3|201594.5|201314.3|1
1730957360000|2024-11-07 05:29:20|201588.6|201318.2|201528.7|201380.7|201588.6|201384.5|201524.5|201318.2|7
1730957370000|2024-11-07 05:29:30|201529.5|201382.2|201528.5|201380.9|201529.5|201382.2|201524.3|201376.7|4
1730957390000|2024-11-07 05:29:50|201528.7|201382.3|201535.3|201388.1|201535.3|201388.1|201528.7|201382.3|5
1730957400000|2024-11-07 05:30:00|201535.6|201386.7|201528.6|201379.8|201535.6|201386.7|201527.7|201379.8|4
1730957410000|2024-11-07 05:30:10|201532.9|201384.1|201520|201371.8|201532.9|201384.1|201520|201371.8|4
1730957420000|2024-11-07 05:30:20|201527.1|201378.8|201517.6|201371.9|201527.1|201378.8|201517.6|201371.9|4
1730957430000|2024-11-07 05:30:30|201519.5|201372.1|201519.5|201372.1|201519.5|201372.1|201519.5|201372.1|1
1730957440000|2024-11-07 05:30:40|201519.3|201371.9|201519.3|201371.9|201519.3|201371.9|201519.3|201371.9|1
1730957450000|2024-11-07 05:30:50|201586.3|201305.3|201586.3|201305.3|201586.3|201305.3|201586.3|201305.3|1
1730957470000|2024-11-07 05:31:10|201515.3|201367.8|201515.3|201367.8|201515.3|201367.8|201515.3|201367.8|1
1730957480000|2024-11-07 05:31:20|201513.6|201367.2|201513.6|201367.2|201515.4|201367.2|201513.6|201367.2|3
1730957490000|2024-11-07 05:31:30|201515.5|201366.9|201522.8|201376.3|201527.9|201379.7|201515.5|201366.9|11
1730957500000|2024-11-07 05:31:40|201524.6|201376.2|201507.6|201350.8|201524.6|201376.3|201507.6|201350.8|15
1730957540000|2024-11-07 05:32:20|201577.1|201268.1|201574.8|201292.6|201577.1|201292.6|201574.8|201268.1|2
1730957550000|2024-11-07 05:32:30|201578.8|201271.5|201578.8|201271.5|201578.8|201271.5|201578.8|201271.5|1
1730957560000|2024-11-07 05:32:40|201580.4|201271|201512|201355.1|201580.4|201355.1|201512|201271|2
1730957580000|2024-11-07 05:33:00|201510|201353.9|201510.1|201353.5|201512.7|201353.9|201510|201353.5|4
1730957590000|2024-11-07 05:33:10|201574.8|201266|201574.8|201266|201574.8|201266|201574.8|201266|1
1730957610000|2024-11-07 05:33:30|201510.3|201353.6|201510.3|201353.6|201510.3|201353.6|201510.3|201353.6|1
1730957620000|2024-11-07 05:33:40|201503.5|201346.8|201503.1|201350.3|201503.5|201350.3|201503.1|201346.8|2
1730957630000|2024-11-07 05:33:50|201508.1|201355.2|201508.1|201355.3|201508.1|201355.3|201501.1|201348.2|4
1730957640000|2024-11-07 05:34:00|201501.1|201348.2|201508.7|201359.5|201511.3|201361|201501.1|201348.2|27
1730957650000|2024-11-07 05:34:10|201510|201360.1|201508.2|201359.7|201510|201360.1|201508.2|201359.6|7
1730957660000|2024-11-07 05:34:20|201509.5|201359.6|201509.7|201360.2|201509.7|201360.2|201509.5|201359.6|2
1730957670000|2024-11-07 05:34:30|201578.2|201291.1|201512.6|201362.2|201581.3|201362.2|201506.6|201291.1|4
1730957690000|2024-11-07 05:34:50|201513.9|201355.3|201514|201354.6|201514|201355.3|201513.9|201354.6|2
1730957700000|2024-11-07 05:35:00|201583.1|201271.1|201583.1|201271.1|201583.1|201271.1|201583.1|201271.1|1
1730957710000|2024-11-07 05:35:10|201508|201348.6|201508|201348.6|201514.6|201355.2|201508|201348.6|3
1730957720000|2024-11-07 05:35:20|201514|201354.6|201514|201354.6|201514|201354.6|201514|201354.6|1
1730957730000|2024-11-07 05:35:30|201508|201348.6|201508|201348.6|201514.6|201355.2|201508|201348.6|3
1730957740000|2024-11-07 05:35:40|201514|201354.6|201514|201354.6|201514|201354.6|201514|201354.6|1
1730957750000|2024-11-07 05:35:50|201508|201348.6|201514|201354.6|201514.6|201355.3|201508|201348.6|6
1730957760000|2024-11-07 05:36:00|201508|201348.6|201514|201354.6|201514.6|201355.3|201508|201348.6|4
1730957770000|2024-11-07 05:36:10|201516.4|201351.2|201516.4|201351.2|201516.4|201351.2|201516.4|201351.2|1
1730957790000|2024-11-07 05:36:30|201512.6|201363.3|201521.6|201372.3|201522.9|201372.3|201512.6|201361.6|5
1730957800000|2024-11-07 05:36:40|201523|201372.6|201523|201372.6|201523|201372.6|201523|201372.6|1
1730957820000|2024-11-07 05:37:00|201591.2|201301.3|201591.2|201301.3|201591.2|201301.3|201591.2|201301.3|1
1730957840000|2024-11-07 05:37:20|201521.3|201370.9|201522.6|201370.7|201522.6|201370.9|201521.3|201370.7|2
1730957850000|2024-11-07 05:37:30|201521.3|201369.9|201521.3|201369.9|201521.3|201369.9|201521.3|201369.9|1
1730957860000|2024-11-07 05:37:40|201528.4|201376.9|201536.1|201381.9|201536.1|201381.9|201528.4|201376.9|2
1730957880000|2024-11-07 05:38:00|201536|201382.3|201536|201382.3|201536|201382.3|201536|201382.3|1
1730957890000|2024-11-07 05:38:10|201532|201378.2|201530|201379|201536|201382.3|201530|201377.9|4
1730957910000|2024-11-07 05:38:30|201534.4|201383.3|201530.5|201377.8|201534.4|201383.3|201530|201377.8|3
1730957920000|2024-11-07 05:38:40|201530.9|201378.9|201536.3|201382.5|201536.3|201382.5|201530.6|201377.3|7
1730957930000|2024-11-07 05:38:50|201531.7|201377.9|201535.8|201382.6|201535.8|201384.2|201529|201376|13
1730957940000|2024-11-07 05:39:00|201531.3|201378.1|201530.9|201379.5|201535.8|201384.2|201526.4|201373.2|10
1730957950000|2024-11-07 05:39:10|201531.3|201379.9|201531.1|201377.9|201531.3|201379.9|201530.8|201377.9|7
1730957970000|2024-11-07 05:39:30|201529.7|201378.4|201523.3|201373.8|201535.7|201384.1|201513.2|201367.3|11
1730957980000|2024-11-07 05:39:40|201521.8||201521.8||201521.8||201521.8||1
1730957990000|2024-11-07 05:39:50|201514.3|201365.8|201517.6|201370.6|201519.7|201370.7|201513.5|201365.8|13
1730958000000|2024-11-07 05:40:00|201519.4|201370.7|201517|201368.4|201519.6|201370.7|201517|201368.4|12
1730958010000|2024-11-07 05:40:10|201518.4|201368.7|201518.4|201368.7|201518.4|201368.7|201518.4|201368.7|1
1730958020000|2024-11-07 05:40:20|201583.9|201296.2|201583.9|201296.2|201583.9|201296.2|201583.9|201296.2|1
1730958030000|2024-11-07 05:40:30|201579.3|201293|201586|201274|201586|201296.4|201579|201274|6
1730958040000|2024-11-07 05:40:40|201583|201272.5|201584|201295.5|201584|201295.5|201582.9|201272.5|3
1730958050000|2024-11-07 05:40:50|201517|201367.1|201515.4|201366.8|201517|201367.1|201515.4|201366.5|13
1730958060000|2024-11-07 05:41:00|201516.9|201366.6|201515.3|201366.8|201517|201367.1|201515.3|201366.6|12
1730958070000|2024-11-07 05:41:10|201516.9|201367.1|201518.6|201367|201518.6|201367.1|201515.3|201367|4
1730958080000|2024-11-07 05:41:20|201583.6|201293|201588.4|201294.3|201588.4|201295.4|201583.1|201293|6
1730958100000|2024-11-07 05:41:40|201582.7|201291.7|201516.7|201367|201582.7|201367.5|201516.6|201291.7|9
1730958110000|2024-11-07 05:41:50|201518.5|201367.3|201518|201359.9|201521.1|201367.6|201516.5|201359.6|9
1730958120000|2024-11-07 05:42:00|201512.8|201360.2|201512.8|201360.2|201515.7|201367.5|201512.7|201360.1|6
1730958130000|2024-11-07 05:42:10|201515.1|201360.1|201568.1|201273.5|201577.1|201360.2|201512.2|201273.3|4
1730958150000|2024-11-07 05:42:30|201506|201354.1|201497.4|201352.8|201506|201354.1|201497.4|201352.8|2
1730958160000|2024-11-07 05:42:40|201503.4|201350.7|201507.8|201355.2|201507.8|201355.2|201503.4|201350.7|2
1730958170000|2024-11-07 05:42:50|201506.9|201356.9|201506.9|201356.9|201506.9|201356.9|201506.9|201356.9|1
1730958190000|2024-11-07 05:43:10|201569.8|201281.1|201569.8|201281.1|201569.8|201281.1|201569.8|201281.1|1
1730958210000|2024-11-07 05:43:30|201501.1|201351.1|201507.7|201357.7|201507.7|201357.7|201501.1|201351.1|2
1730958230000|2024-11-07 05:43:50|201501.1|201351.1|201501.1|201351.1|201508.2|201358.2|201501.1|201351.1|3
1730958240000|2024-11-07 05:44:00|201507.7|201357.7|201507.9|201357.9|201508.5|201358.4|201501.1|201351.2|5
1730958260000|2024-11-07 05:44:20|201508.9||201508.9||201508.9||201508.9||1
1730958280000|2024-11-07 05:44:40|201572.6|201281.1|201571.2|201282.3|201572.6|201282.3|201571.2|201281.1|2
1730958300000|2024-11-07 05:45:00|201508.7|201358.6|201497.5|201355.6|201508.7|201358.6|201497.5|201355.6|3
1730958320000|2024-11-07 05:45:20|201491.7|201349.8|201500.4|201356.8|201500.4|201356.9|201491.7|201349.8|5
1730958330000|2024-11-07 05:45:30|201493.9|201350.3|201500.6|201357|201500.6|201357|201493.9|201350.3|2
1730958360000|2024-11-07 05:46:00|201494|201350.4|201500.6|201357.1|201500.6|201357.1|201494|201350.4|2
1730958370000|2024-11-07 05:46:10|201494|201350.4|201498.1|201352.9|201500.7|201357.2|201494|201350.4|6
1730958380000|2024-11-07 05:46:20|201502.3|201357|201502.3|201357|201502.3|201357|201502.3|201357|1
1730958400000|2024-11-07 05:46:40|201492.9|201347.7|201498.1|201354|201499.6|201354.4|201492.9|201347.7|3
1730958420000|2024-11-07 05:47:00|201500.9|201353.2|201498.5|201357.5|201500.9|201357.5|201498.5|201353.2|2
1730958430000|2024-11-07 05:47:10|201493.5|201352.5|201499.2|201357.7|201500.3|201359.3|201491.4|201349.5|7
1730958440000|2024-11-07 05:47:20|201499.9|201359.3|201500.2|201358.7|201501.9|201361.3|201493.6|201352|11
1730958450000|2024-11-07 05:47:30|201493.5|201352|201500.9|201359.5|201500.9|201359.5|201493.5|201352|2
1730958460000|2024-11-07 05:47:40|201492.6|201351.1|201460.5|201320.5|201492.6|201351.1|201450.7|201310.7|5
1730958470000|2024-11-07 05:47:50|201459.5|201319.5|201464.7|201324.4|201464.7|201324.4|201459.5|201319.5|4
1730958500000|2024-11-07 05:48:20|201528.9|201263.5|201466.3|201324.1|201528.9|201324.1|201466.3|201263.5|2
1730958510000|2024-11-07 05:48:30|201459.4|201317.2|201462.2|201322.2|201466.8|201324.6|201455.8|201315.8|5
1730958540000|2024-11-07 05:49:00|201455.4|201315.4|201457|201316.2|201462.8|201322.8|201455.4|201315.4|5
1730958550000|2024-11-07 05:49:10|201458.9|201305.6|201448.6|201296.6|201458.9|201305.6|201448.6|201296.6|2
1730958560000|2024-11-07 05:49:20|201448.4|201298.3|201448.4|201296.6|201448.4|201298.3|201448.4|201296.6|2
1730958570000|2024-11-07 05:49:30|201448.2|201298.6|201447.4|201297.8|201454.2|201304.6|201447.4|201297.8|3
1730958590000|2024-11-07 05:49:50|201447.1|201296.3|201446.3|201297|201453.1|201302.3|201446|201295.5|6
1730958600000|2024-11-07 05:50:00|201446.7|201298.7|201446.5|201298.5|201446.7|201298.7|201446|201296.6|8
1730958610000|2024-11-07 05:50:10|201446.6|201296.7|201425.1|201276.2|201447.5|201296.7|201425.1|201275.8|10
1730958620000|2024-11-07 05:50:20|201421.6|201272.1|201420.5|201272.4|201421.6|201272.4|201419.9|201271|3
1730958630000|2024-11-07 05:50:30|201415|201267|201379.9|201239.8|201415|201267|201372.7|201232.7|3
1730958640000|2024-11-07 05:50:40|201381.7|201241.6|201389.7|201244.8|201400.5|201256.5|201381.7|201241.6|6
1730958650000|2024-11-07 05:50:50|201392.3|201244.6|201390.5|201244.7|201392.3|201246.8|201390.4|201244.6|6
1730958660000|2024-11-07 05:51:00|201386.6|201246.6|201368.6|201228.6|201386.6|201246.6|201366.2|201226.2|6
1730958670000|2024-11-07 05:51:10|201366.7|201223.3|201334.2|201194.2|201366.7|201223.3|201334.2|201192.8|3
1730958680000|2024-11-07 05:51:20|201339.7|201193.4|201339.7|201193.4|201339.7|201193.4|201339.7|201193.4|1
1730958690000|2024-11-07 05:51:30|201333.8|201191.1|201344|201203.2|201360.6|201220.5|201328.6|201185.7|9
1730958700000|2024-11-07 05:51:40|201345.8|201202.6|201344.1|201202.2|201352.6|201208.1|201341.4|201199.5|20
1730958710000|2024-11-07 05:51:50|201343.2|201200.6|201347.5|201199.2|201355.6|201206.8|201342.7|201196.5|24
1730958730000|2024-11-07 05:52:10|201353.4|201205.1|201347.6|201198.3|201355.2|201205.2|201346.6|201198.3|8
1730958740000|2024-11-07 05:52:20|201353.9|201204.5|201347.8|201199.6|201353.9|201207.4|201340.6|201197.5|22
1730958750000|2024-11-07 05:52:30|201345.8|201201.4|201349.2|201201|201349.2|201202.9|201345.6|201199.5|17
1730958760000|2024-11-07 05:52:40|201346.9|201200.9|201349.8|201202.6|201352|201208.3|201346.3|201200.8|9
1730958770000|2024-11-07 05:52:50|201347.9|201204.2|201370.2|201217|201375|201221.7|201347.4|201201.9|27
1730958780000|2024-11-07 05:53:00|201368.2|201217.3|201376.2|201217.2|201376.2|201219.5|201368.2|201216.3|12
1730958790000|2024-11-07 05:53:10|201376|201219.5|201376.3|201216.9|201376.3|201219.7|201374.4|201216.8|24
1730958800000|2024-11-07 05:53:20|201376.1|201219.3|201376.1|201219.2|201376.4|201219.4|201374.7|201216.7|27
1730958820000|2024-11-07 05:53:40|201465|201155.5|201379|201232.5|201465|201237.6|201378.9|201155.5|5
1730958850000|2024-11-07 05:54:10|201459.7|201181.6|201459.7|201181.6|201459.7|201181.6|201459.7|201181.6|1
1730958880000|2024-11-07 05:54:40|201345.1|201220.1|201345.1|201220.1|201345.1|201220.1|201345.1|201220.1|1
1730958900000|2024-11-07 05:55:00|201344.4|201219.4|201344.4|201219.4|201344.4|201219.4|201344.4|201219.4|1
1730958910000|2024-11-07 05:55:10|201335.1|201177.1|201404.8|201279.8|201429.5|201288|201335.1|201177.1|5
1730958920000|2024-11-07 05:55:20|201398.9|201273.9|201398.3|201273.3|201399.3|201274.3|201398.3|201273.3|3
1730958930000|2024-11-07 05:55:30|201399.2|201274.2|201439.8|201314.8|201439.8|201314.8|201399.2|201274.2|7
1730958940000|2024-11-07 05:55:40|201447.3|201322.3|201463.3|201338.3|201463.4|201338.4|201439.6|201314.6|6
1730958950000|2024-11-07 05:55:50|201463.4|201338.4|201463.4|201338.4|201463.4|201338.4|201463.4|201338.4|1
1730958960000|2024-11-07 05:56:00|201463.1|201338.1|201462.9|201337.9|201463.1|201338.1|201462.6|201337.6|6
1730958970000|2024-11-07 05:56:10|201463.1|201338.1|201429.6|201304.6|201527|201343|201429.6|201225.7|7
1730958980000|2024-11-07 05:56:20|201436.4|201311.4|201436.4|201311.4|201436.4|201311.4|201436.4|201311.4|1
1730958990000|2024-11-07 05:56:30|201423.5|201298.5|201435.1|201286.6|201435.1|201298.5|201423.5|201286.6|2
1730959000000|2024-11-07 05:56:40|201406.5|201281.5|201440|201291.5|201440|201291.5|201406.5|201281.5|3
1730959020000|2024-11-07 05:57:00|201432.4|201283.9|201430.3|201305.3|201432.4|201305.3|201403|201278|8
1730959040000|2024-11-07 05:57:20|201446.1|201321.1|201440.8|201315.8|201446.1|201321.1|201440.8|201315.8|2
1730959050000|2024-11-07 05:57:30|201435.5|201280.4|201419.4|201294.4|201435.5|201294.4|201419.4|201280.4|2
1730959060000|2024-11-07 05:57:40|201431.8|201277.1|201431.8|201277.1|201431.8|201277.1|201431.8|201277.1|1
1730959070000|2024-11-07 05:57:50|201431.5|201276.7|201431.8|201276.7|201431.8|201276.7|201431.5|201276.7|2
1730959080000|2024-11-07 05:58:00|201431.1|201276.4|201431.1|201211.8|201431.1|201276.4|201431.1|201210.8|3
1730959090000|2024-11-07 05:58:10|201499|201208.9|201499|201208.9|201499|201208.9|201499|201208.9|2
1730959100000|2024-11-07 05:58:20|201424.9|201299.9|201424.9|201299.9|201424.9|201299.9|201424.9|201299.9|1
1730959130000|2024-11-07 05:58:50|201408.5|201283.5|201402.7|201217.7|201424.9|201299.9|201402.7|201217.7|3
1730959160000|2024-11-07 05:59:20|201413.5|201223|201460.5|201305.7|201463.8|201338.8|201413.5|201223|9
1730959170000|2024-11-07 05:59:30|201459.5|201305.3|201459.8|201304.7|201459.8|201305.3|201459.1|201304.3|5
1730959180000|2024-11-07 05:59:40|201459.5|201304.3|201457.9|201332.9|201463.8|201338.8|201454.4|201299.7|7
1730959190000|2024-11-07 05:59:50|201458.1|201333.1|201458.1|201333.1|201458.1|201333.1|201457.9|201332.9|3
1730959200000|2024-11-07 06:00:00|201457.7|201332.7|201457.2|201302.1|201464.1|201339.1|201456.2|201301.5|8
1730959210000|2024-11-07 06:00:10|201456.9|201303.5|201470.3|201345.3|201489.8|201364.8|201441|201290.7|14
1730959220000|2024-11-07 06:00:20|201472|201347|201440.9|201315.9|201472|201347|201440.5|201315.5|5
1730959230000|2024-11-07 06:00:30|201459.9|201334.9|201464.5|201339.5|201464.5|201339.5|201438.6|201313.6|7
1730959250000|2024-11-07 06:00:50|201457.6|201332.6|201457.6|201332.6|201457.6|201332.6|201457.6|201332.6|1
1730959280000|2024-11-07 06:01:20|201537.5|201354.8|201537.5|201354.8|201537.5|201354.8|201537.5|201354.8|1
1730959290000|2024-11-07 06:01:30|201545.4||201537.6||201545.4||201537.6||2
1730959300000|2024-11-07 06:01:40|201542.1|201251.5|201542.1|201251.5|201542.1|201251.5|201542.1|201251.5|1
1730959310000|2024-11-07 06:01:50|201478.8|201353.8|201443.8|201318.8|201478.8|201353.8|201443.8|201318.8|5
1730959320000|2024-11-07 06:02:00|201473.7|201323.1|201472.7|201324.4|201478.8|201353.8|201461.7|201323.1|7
1730959330000|2024-11-07 06:02:10|201478.3|201353.3|201471|201325|201478.3|201353.3|201470.8|201324.4|14
1730959340000|2024-11-07 06:02:20|201473.2|201325.2|201541|201257.6|201541|201325.2|201471.1|201257.2|6
1730959350000|2024-11-07 06:02:30|201534.6|201257|201536.6|201254.7|201543|201257|201534.6|201254.7|6
1730959360000|2024-11-07 06:02:40|201470.7|201323|201486.8|201346.7|201486.8|201346.7|201464.5|201323|4
1730959370000|2024-11-07 06:02:50|201491.3|201351.3|201503.8|201378.8|201539.3|201390.9|201491.3|201351.3|9
1730959380000|2024-11-07 06:03:00|201513.4|201388.4|201505.6|201380.6|201513.4|201388.4|201504.9|201379.9|3
1730959390000|2024-11-07 06:03:10|201515.6|201390.6|201544.2|201395.7|201544.2|201395.7|201510.5|201385.5|13
1730959400000|2024-11-07 06:03:20|201536.6|201388.1|201537|201388.5|201540.8|201415.8|201536.6|201388.1|6
1730959410000|2024-11-07 06:03:30|201537.9|201382|201477.3|201352.3|201542.1|201394.2|201477.3|201352.3|7
1730959420000|2024-11-07 06:03:40|201507.3|201359.1|201509.5|201361.4|201509.5|201368|201477.4|201352.4|17
1730959430000|2024-11-07 06:03:50|201480|201355|201480.6|201355.6|201509.7|201361.8|201480|201355|6
1730959440000|2024-11-07 06:04:00|201509.6|201362.2|201496.6|201371.6|201511.5|201385.5|201478.3|201353.3|16
1730959450000|2024-11-07 06:04:10|201480.5|201355.5|201494|201369|201513.1|201388.1|201479.2|201354.2|12
1730959460000|2024-11-07 06:04:20|201507.8|201358.2|201472.9|201347.9|201507.8|201378.6|201472.9|201347.9|9
1730959470000|2024-11-07 06:04:30|201474.3|201349.3|201475.6|201350.6|201492.2|201367.2|201474.3|201349.3|8
1730959480000|2024-11-07 06:04:40|201492.2|201367.2|201475.1|201350.1|201502.5|201377.5|201475|201350|14
1730959490000|2024-11-07 06:04:50|201491.6|201366.6|201475.6|201350.6|201491.6|201366.6|201474.4|201349.4|6
1730959510000|2024-11-07 06:05:10|201477|201352|201491|201366|201506.4|201366|201475.1|201350.1|8
1730959520000|2024-11-07 06:05:20|201498|201373|201489.7|201364.7|201505.8|201376.5|201489.7|201356.7|5
1730959540000|2024-11-07 06:05:40|201473.3|201348.3|201473|201348|201481.4|201356.4|201473|201348|3
1730959560000|2024-11-07 06:06:00|201474.4|201349.4|201496.4|201371.4|201509.8|201380.4|201474.4|201349.4|5
1730959570000|2024-11-07 06:06:10|201507.9|201382.9|201489.6|201364.6|201510.2|201382.9|201489.6|201356.8|13
1730959580000|2024-11-07 06:06:20|201500.2|201375.2|201495.3|201370.3|201518.2|201393.2|201478.5|201353.5|9
1730959590000|2024-11-07 06:06:30|201478.9|201353.9|201488.8|201363.8|201501.7|201376.7|201478.9|201353.9|9
1730959600000|2024-11-07 06:06:40|201499.8|201374.8|201489|201364|201500|201375|201489|201364|3
1730959620000|2024-11-07 06:07:00|201500.7|201375.7|201489.8|201364.8|201500.7|201375.7|201489.8|201364.8|2
1730959630000|2024-11-07 06:07:10|201500.8|201375.8|201489.7|201364.7|201500.8|201375.8|201489.7|201364.7|4
1730959640000|2024-11-07 06:07:20|201499.8|201374.8|201489.7|201364.7|201499.8|201374.8|201489.7|201364.7|2
1730959670000|2024-11-07 06:07:50|201467.5|201289.6|201467.5|201289.6|201467.5|201289.6|201467.5|201289.6|1
1730959680000|2024-11-07 06:08:00|201577.8|201300.7|201577.8|201289.5|201577.8|201300.7|201577.8|201289.5|3
1730959690000|2024-11-07 06:08:10|201575.1|201303.7|201554.2|201412.3|201575.1|201419.7|201519.1|201303.7|9
1730959700000|2024-11-07 06:08:20|201554.4|201410.6|201521.9|201396.9|201554.4|201410.6|201521.9|201396.9|3
1730959720000|2024-11-07 06:08:40|201522.6|201397.6|201522.6|201397.6|201522.6|201397.6|201522.6|201397.6|1
1730959730000|2024-11-07 06:08:50|201522.7|201397.7|201528.5|201403.5|201528.5|201403.5|201522.7|201397.7|4
1730959740000|2024-11-07 06:09:00|201523.2|201398.2|201523.2|201398.2|201523.2|201398.2|201522.3|201397.3|7
1730959750000|2024-11-07 06:09:10|201522.3|201397.3|201523.2|201398.2|201523.2|201398.2|201522.3|201397.3|14
1730959760000|2024-11-07 06:09:20|201522.3|201397.3|201522.2|201397.2|201523.2|201398.2|201522.2|201397.2|11
1730959770000|2024-11-07 06:09:30|201619.5|201346|201559.6|201415.8|201623.4|201422.4|201559.6|201346|4
1730959780000|2024-11-07 06:09:40|201533|201408|201559.1|201416.2|201559.1|201417.1|201532.5|201407.5|8
1730959800000|2024-11-07 06:10:00|201560|201414.7|201622.9|201497.9|201630.7|201498.4|201560|201356|17
1730959810000|2024-11-07 06:10:10|201622.2|201497.2|201618|201473.3|201632.2|201507.2|201616.1|201471.7|8
1730959820000|2024-11-07 06:10:20|201625.3|201480.6|201618.1|201473.3|201625.3|201480.6|201614.3|201469.9|8
1730959830000|2024-11-07 06:10:30|201617.5|201473|201619.1|201474.3|201623.1|201478.3|201617.5|201473|6
1730959840000|2024-11-07 06:10:40|201618.4|201474|201618.4|201474|201618.4|201474|201618.4|201474|1
1730959850000|2024-11-07 06:10:50|201619.1|201474.3|201643.3|201518.3|201648|201523|201618.1|201473.7|8
1730959860000|2024-11-07 06:11:00|201629.1|201484.7|201625.3|201500.3|201629.1|201500.3|201623|201478.5|3
1730959870000|2024-11-07 06:11:10|201619.7|201474.9|201620|201475.2|201620|201475.2|201619.7|201474.9|2
1730959880000|2024-11-07 06:11:20|201619.3|201474.9|201619.3|201474.9|201619.3|201474.9|201619.3|201474.9|1
1730959890000|2024-11-07 06:11:30|201683|201411|201620.4|201475.7|201683|201508.8|201620.4|201411|5
1730959900000|2024-11-07 06:11:40|201625.8|201500.8|201626.1|201501.1|201626.1|201501.1|201625.8|201500.8|2
1730959910000|2024-11-07 06:11:50|201626.3|201501.3|201626.3|201501.3|201626.3|201501.3|201626.3|201501.3|1
1730959920000|2024-11-07 06:12:00|201626.1|201501.1|201618.5|201473.7|201632.2|201507.2|201617.1|201472.7|10
1730959930000|2024-11-07 06:12:10|201618.1|201474.1|201618.2|201473.7|201625.5|201481.1|201618.1|201473.7|6
1730959940000|2024-11-07 06:12:20|201617.9|201473.4|201617.5|201473.1|201617.9|201473.4|201617.2|201472.7|6
1730959950000|2024-11-07 06:12:30|201618.2|201473.4|201617.9|201473.4|201618.5|201473.7|201617.9|201473.4|3
1730959960000|2024-11-07 06:12:40|201617.5|201473.1|201617.5|201473.1|201617.5|201473.1|201617.5|201473.1|1
1730959970000|2024-11-07 06:12:50|201680|201408|201596.4|201451.9|201680|201477.9|201592.1|201408|20
1730959980000|2024-11-07 06:13:00|201596.7|201452.3|201594.7|201450.3|201597.1|201452.6|201594.7|201450.3|14
1730959990000|2024-11-07 06:13:10|201595.1|201450.6|201596.1|201451.3|201597.1|201452.3|201594.7|201450.3|17
1730960000000|2024-11-07 06:13:20|201652|201451.6|201651|201379|201653|201451.6|201651|201379|6
1730960010000|2024-11-07 06:13:30|201652|201380|201598.4|201453.7|201652|201483.9|201598.1|201375|9
1730960020000|2024-11-07 06:13:40|201603.1|201458.3|201592.1|201447.6|201603.1|201458.3|201592.1|201447.6|6
1730960030000|2024-11-07 06:13:50|201596.5|201471.5|201595.7|201451.3|201596.7|201471.5|201595.1|201450.3|5
1730960040000|2024-11-07 06:14:00|201600.7|201456.3|201602.7|201458.3|201603.4|201458.7|201600.7|201456.3|4
1730960050000|2024-11-07 06:14:10|201603.4|201458.7|201603.4|201459|201603.7|201459|201603.4|201458.7|3
1730960060000|2024-11-07 06:14:20|201604.1|201459.3|201601.2|201456.4|201604.1|201459.3|201593.8|201449.3|10
1730960070000|2024-11-07 06:14:30|201600.5|201456.1|201601.5|201456.7|201601.5|201456.7|201600.5|201456.1|3
1730960080000|2024-11-07 06:14:40|201601.9|201457.1|201611.9|201467.5|201616.3|201471.9|201601.9|201457.1|14
1730960090000|2024-11-07 06:14:50|201611.6|201467.2|201612.2|201467.8|201612.9|201468.1|201603.1|201458.7|9
1730960100000|2024-11-07 06:15:00|201612.9|201468.1|201605.3|201456.5|201613.6|201468.1|201605.3|201456.5|13
1730960110000|2024-11-07 06:15:10|201609.7|201460.9|201612.4|201463.9|201612.4|201463.9|201609.7|201460.9|5
1730960120000|2024-11-07 06:15:20|201612.7||201612.7||201612.7||201612.7||1
1730960130000|2024-11-07 06:15:30|201617.1|201468.3|201603.1|201454.7|201620.5|201471.7|201603.1|201454.7|10
1730960140000|2024-11-07 06:15:40|201603.5|201455|201619.3|201470.8|201619.3|201470.8|201603.5|201455|10
1730960150000|2024-11-07 06:15:50|201618.6|201470.5|201611.5|201463|201618.6|201470.5|201611.5|201463|4
1730960170000|2024-11-07 06:16:10||201462.7||201462.7||201462.7||201462.7|1
1730960180000|2024-11-07 06:16:20|201671|201463|201612.3|201463.5|201671|201463.5|201602.9|201399|9
1730960190000|2024-11-07 06:16:30|201612|201457.9|201602.7|201453.9|201612|201457.9|201602.7|201453.9|7
1730960200000|2024-11-07 06:16:40|201603|201454.2|201610.3|201461.5|201610.3|201461.5|201603|201454.2|5
1730960220000|2024-11-07 06:17:00|201616.3|201467.5|201619.9|201472.5|201620.6|201472.8|201616.3|201467.5|9
1730960230000|2024-11-07 06:17:10|201620.6|201472.8|201620.9|201473.5|201621.6|201474.1|201620.3|201472.8|5
1730960240000|2024-11-07 06:17:20|201620.6|201473.1|201619.9|201472.1|201620.6|201473.1|201619.9|201472.1|2
1730960250000|2024-11-07 06:17:30|201680|201410|201681|201411|201681|201411|201680|201410|2
1730960260000|2024-11-07 06:17:40|201680|201410|201678|201409|201680|201410|201678|201409|2
1730960270000|2024-11-07 06:17:50|201679|201469.7|201611.1|201463.6|201679|201469.7|201611.1|201463.6|7
1730960280000|2024-11-07 06:18:00|201609.7|201461.9|201617.8|201470.3|201618.5|201471|201609.7|201461.9|6
1730960290000|2024-11-07 06:18:10|201618.5|201470.7|201618.1|201470.7|201618.8|201471|201618.1|201470.7|3
1730960310000|2024-11-07 06:18:30|201618.8|201471|201674|201404|201680|201471|201618.8|201404|7
1730960330000|2024-11-07 06:18:50|201672|201403|201614.5|201466.7|201674|201466.7|201614.5|201403|5
1730960340000|2024-11-07 06:19:00|201614.9|201467.1|201614.9|201467.1|201614.9|201467.1|201614.9|201467.1|1
1730960350000|2024-11-07 06:19:10|201614.2|201466.7|201604.5|201456.4|201614.2|201466.7|201603.2|201455.7|6
1730960370000|2024-11-07 06:19:30|201604.9|201456.7|201604.9|201456.7|201604.9|201456.7|201604.9|201456.7|1
1730960380000|2024-11-07 06:19:40|201664|201393|201661|201390|201664|201393|201658|201388|6
1730960390000|2024-11-07 06:19:50|201660|201389|201658|201388|201660|201389|201658|201388|4
1730960400000|2024-11-07 06:20:00|201659|201451.4|201598.5|201454.4|201659|201454.4|201593.2|201449.1|6
1730960410000|2024-11-07 06:20:10|201598.9|201454.7|201597.2|201453.4|201599.2|201455.1|201597.2|201453.4|11
1730960420000|2024-11-07 06:20:20|201597.9|201453.7|201597.9|201454.1|201598.5|201454.4|201597.9|201453.7|3
1730960430000|2024-11-07 06:20:30|201598.5|201454.4|201598.9|201454.7|201598.9|201454.7|201598.5|201454.4|2
1730960440000|2024-11-07 06:20:40|201655|201384|201654|201384|201656|201385|201654|201384|4
1730960450000|2024-11-07 06:20:50|201655|201385|201600.9|201456.9|201656|201456.9|201600.9|201385|4
1730960460000|2024-11-07 06:21:00|201600.6|201456.5|201598.8|201473.8|201628.5|201496.2|201598.6|201456.2|7
1730960470000|2024-11-07 06:21:10|201599|201474|201594.7|201469.7|201599.8|201474.8|201594.7|201469.7|4
1730960480000|2024-11-07 06:21:20|201602.2|201477.2|201595.8|201470.8|201603.3|201478.3|201595.8|201470.8|12
1730960500000|2024-11-07 06:21:40|201595.7|201470.7|201595.8|201470.8|201595.8|201470.8|201595.7|201470.7|2
1730960510000|2024-11-07 06:21:50|201595.7|201470.7|201703|201406|201703|201470.7|201595.3|201404|6
1730960520000|2024-11-07 06:22:00|201702|201407|201620.8|201468.4|201704|201468.7|201590.7|201407|7
1730960530000|2024-11-07 06:22:10|201621.5|201468.7|201606.9|201454.2|201621.5|201468.7|201574.5|201449.5|8
1730960540000|2024-11-07 06:22:20|201606.6|201453.9|201605.9|201453.2|201606.6|201453.9|201605.3|201452.9|6
1730960550000|2024-11-07 06:22:30|201605.3|201452.9|201605.6|201453.2|201609.6|201484.6|201605.3|201452.9|5
1730960560000|2024-11-07 06:22:40|201678|201382|201609.7|201457.2|201678|201489.8|201609.7|201382|5
1730960570000|2024-11-07 06:22:50|201614.8|201489.8|201609.3|201456.9|201614.8|201489.8|201609.3|201456.9|7
1730960580000|2024-11-07 06:23:00|201609|201456.5|201609|201456.5|201609|201456.5|201609|201456.5|1
1730960590000|2024-11-07 06:23:10|201676|201380|201678|201381|201678|201381|201676|201380|2
1730960600000|2024-11-07 06:23:20|201570.2|201445.2|201610|201485|201610|201485|201570.2|201445.2|4
1730960610000|2024-11-07 06:23:30|201609.8|201484.8|201610.7|201485.7|201610.7|201485.7|201598.7|201446|6
1730960620000|2024-11-07 06:23:40|201610.3|201485.3|201610.7|201485.7|201610.7|201485.7|201610.3|201485.3|2
1730960630000|2024-11-07 06:23:50|201610.3|201485.3|201610.7|201485.7|201610.7|201485.7|201610.3|201485.3|4
1730960640000|2024-11-07 06:24:00|201670|201374|201670|201374|201670|201374|201670|201374|1
1730960650000|2024-11-07 06:24:10|201671|201373|201669|201372|201671|201373|201668|201371|4
1730960660000|2024-11-07 06:24:20|201596.6|201443.8|201588.1|201435.3|201596.6|201467.9|201538.5|201412.3|8
1730960670000|2024-11-07 06:24:30|201588.5|201436|201591.3|201438.5|201595.9|201470.9|201584.7|201431.9|8
1730960680000|2024-11-07 06:24:40|201591|201438.2|201586.5|201433.3|201591|201438.2|201581.7|201428.6|5
1730960690000|2024-11-07 06:24:50|201587.5|201434.3|201587.1|201434|201587.5|201434.3|201586.5|201433.7|3
1730960700000|2024-11-07 06:25:00|201587.5|201434.3|201585.3|201432.2|201587.5|201434.3|201583.3|201430.5|7
1730960710000|2024-11-07 06:25:10|201584|201431.2|201584.7|201431.5|201584.7|201431.5|201583.3|201430.5|5
1730960720000|2024-11-07 06:25:20|201584|201431.2|201591.6|201438.9|201591.9|201439.2|201584|201431.2|7
1730960730000|2024-11-07 06:25:30|201592.3|201439.2|201591.9|201439.2|201592.3|201439.2|201591.6|201438.9|3
1730960740000|2024-11-07 06:25:40|201591.6|201438.9|201591.3|201438.5|201591.6|201438.9|201591.3|201438.5|2
1730960750000|2024-11-07 06:25:50|201656|201359|201656|201359|201656|201359|201655|201358|3
1730960760000|2024-11-07 06:26:00|201583.2|201430.5|201590.1|201465.1|201590.1|201465.1|201580.3|201427.5|11
1730960770000|2024-11-07 06:26:10|201571.6|201446.6|201558.5|201433.5|201571.6|201446.6|201551.7|201426.7|3
1730960780000|2024-11-07 06:26:20|201552.4|201427.4|201552.4|201427.4|201552.4|201427.4|201552.4|201427.4|1
1730960810000|2024-11-07 06:26:50|201530.2|201331|201530.2|201331|201530.2|201331|201530.2|201331|1
1730960820000|2024-11-07 06:27:00||201331.1||201330.2||201331.1||201327.2|9
1730960830000|2024-11-07 06:27:10|201555.5|201430.5|201555.5|201430.5|201555.5|201430.5|201555.5|201430.5|1
1730960870000|2024-11-07 06:27:50|201533.3|201330.2|201533.3|201330.2|201533.3|201330.2|201533.3|201330.2|1
1730960890000|2024-11-07 06:28:10|201556.9|201431.9|201556.9|201431.9|201556.9|201431.9|201537.2|201412.2|5
1730960900000|2024-11-07 06:28:20|201537.2|201412.2|201537.2|201412.2|201537.2|201412.2|201537.2|201412.2|1
1730960910000|2024-11-07 06:28:30|201556.9|201431.9|201556.9|201431.9|201556.9|201431.9|201537.3|201412.3|3
1730960920000|2024-11-07 06:28:40|201537.3|201412.3|201643.9|201331.9|201645.6|201412.3|201537.3|201331.6|7
1730960930000|2024-11-07 06:28:50|201644.6|201335.4|201644.1|201335.5|201644.6|201335.5|201643.8|201331.8|3
1730960940000|2024-11-07 06:29:00|201644|201335.6|201537.7|201412.7|201644|201412.7|201537.7|201335.6|2
1730960950000|2024-11-07 06:29:10|201557.5|201432.5|201537.8|201412.8|201557.5|201432.5|201536.9|201411.9|9
1730960960000|2024-11-07 06:29:20|201570.1|201415.3|201570.3|201415.4|201570.3|201415.4|201569.9|201414|9
1730960970000|2024-11-07 06:29:30|201569.8|201414.2|201639.4|201332.9|201640|201415.5|201569.8|201332.9|17
1730960980000|2024-11-07 06:29:40|201639.9|201337.4|201529.8|201404.8|201640|201407.7|201529.8|201332.5|7
1730960990000|2024-11-07 06:29:50|201527.9|201402.9|201519.1|201394.1|201527.9|201402.9|201519.1|201394.1|2
1730961000000|2024-11-07 06:30:00|201537.9|201412.9|201525.5|201400.5|201537.9|201412.9|201512.9|201387.9|7
1730961010000|2024-11-07 06:30:10|201525.3|201400.3|201525.3|201400.3|201525.3|201400.3|201525.3|201400.3|1
1730961020000|2024-11-07 06:30:20|201526.1|201401.1|201526.1|201401.1|201526.1|201401.1|201526.1|201401.1|1
1730961030000|2024-11-07 06:30:30|201524.2|201321.6|201524.2|201321.6|201524.2|201321.6|201524.2|201321.6|1
1730961040000|2024-11-07 06:30:40|201636.1|201324.1|201636.1|201324.1|201636.1|201324.1|201636.1|201324.1|1
1730961060000|2024-11-07 06:31:00|201635.8|201323.8|201533.3|201408.3|201635.8|201416.5|201523.4|201323.8|10
1730961070000|2024-11-07 06:31:10|201541.5|201416.5|201527.5|201402.5|201541.5|201416.5|201521.4|201396.4|6
1730961080000|2024-11-07 06:31:20|201527.6|201402.6|201538.5|201382.2|201539.5|201402.9|201527.6|201381.6|8
1730961090000|2024-11-07 06:31:30|201538|201383.2|201537.8|201382.1|201538|201383.2|201537.8|201382.1|3
1730961110000|2024-11-07 06:31:50|201537.7|201382.2|201607.1|201303.4|201609|201382.2|201537.7|201303.4|4
1730961130000|2024-11-07 06:32:10|201607|201303.5|201542.9|201395.5|201609.6|201402.5|201537.2|201303.5|16
1730961140000|2024-11-07 06:32:20|201547.7|201400.5|201547.6|201400.3|201552.7|201405.4|201543.1|201395.9|8
1730961150000|2024-11-07 06:32:30|201547.1|201400.9|201546.4|201400.9|201547.1|201401.3|201540.6|201394.8|24
1730961160000|2024-11-07 06:32:40|201542.3|201396.7|201501.3|201376.3|201547.1|201401.5|201490.3|201353.4|20
1730961170000|2024-11-07 06:32:50|201491.2|201366.2|201519.4|201394.4|201519.4|201394.4|201476.1|201350.6|13
1730961180000|2024-11-07 06:33:00|201519.3|201394.3|201489|201364|201519.3|201394.3|201482.7|201349.3|5
1730961200000|2024-11-07 06:33:20|201495.5|201370.5|201475.3|201350.3|201495.5|201370.5|201475.3|201350.3|4
1730961210000|2024-11-07 06:33:30|201482|201357|201527.8|201368.7|201527.8|201368.7|201476.5|201351.5|7
1730961220000|2024-11-07 06:33:40|201531.6|201406.6|201520.4|201362.8|201531.6|201406.6|201516.1|201360|19
1730961230000|2024-11-07 06:33:50|201518.9|201362.7|201518.3|201363.1|201527.7|201370.1|201514.4|201358.7|27
1730961240000|2024-11-07 06:34:00|201526.6|201369.8|201518.8|201361.9|201527.5|201370.5|201515.1|201360.1|26
1730961250000|2024-11-07 06:34:10|201517|201362.1|201518.2|201363.8|201526.1|201371.7|201517|201361.9|9
1730961260000|2024-11-07 06:34:20|201518.3|201362.7|201478.2|201353.2|201518.3|201362.7|201478.2|201352.7|9
1730961270000|2024-11-07 06:34:30|201514.2|201357.9|201513.1|201356.6|201514.8|201358.3|201513|201356.6|4
1730961280000|2024-11-07 06:34:40|201514|201357.2|201513.2|201356.5|201518.8|201363.5|201513.2|201356.5|4
1730961300000|2024-11-07 06:35:00|201518.2|201361.6|201513.6|201357.9|201518.2|201362.7|201478.1|201353.1|12
1730961310000|2024-11-07 06:35:10|201478.1|201353.1|201520.1|201364.5|201520.1|201364.5|201478.1|201353.1|5
1730961320000|2024-11-07 06:35:20|201485.9|201360.9|201513.2|201358.7|201519.1|201364.5|201479.7|201354.7|5
1730961330000|2024-11-07 06:35:30|201519.1|201358.6|201514.2|201359.6|201519.1|201364.5|201514.2|201358.6|3
1730961340000|2024-11-07 06:35:40|201514.8|201358.4|201478|201353|201515.3|201358.4|201478|201353|3
1730961350000|2024-11-07 06:35:50|201515.3|201355.1|201515.3|201355.1|201515.3|201355.1|201515.3|201355.1|1
1730961360000|2024-11-07 06:36:00|201478|201353|201590.7|201278.7|201590.7|201355.1|201478|201278.7|4
1730961380000|2024-11-07 06:36:20|201592.6|201282.3|201517.2|201360.8|201592.6|201367|201514.5|201282.3|15
1730961390000|2024-11-07 06:36:30|201514.5|201361|201517.1|201361.2|201524.2|201368.1|201514.5|201360.7|16
1730961400000|2024-11-07 06:36:40|201514.7|201361.3|201514.2|201360.8|201517|201363.9|201513.9|201360.8|18
1730961410000|2024-11-07 06:36:50|201513.7|201363.3|201513.6|201363.4|201513.9|201363.4|201513.6|201360.7|8
1730961420000|2024-11-07 06:37:00|201513.8|201360.7|201588.1|201290|201588.1|201360.7|201513.8|201290|2
1730961440000|2024-11-07 06:37:20|201509|201355.9|201509|201355.9|201509|201355.9|201509|201355.9|1
1730961450000|2024-11-07 06:37:30|201509.5|201356.5|201510.3|201357.3|201517.3|201364.3|201509|201356|4
1730961460000|2024-11-07 06:37:40|201511.7|201360.2|201513.1|201363.2|201524.5|201370.8|201511.7|201360.2|10
1730961490000|2024-11-07 06:38:10|201512.5|201361.1|201512.2|201359.7|201519.6|201366.9|201512.2|201359.7|17
1730961510000|2024-11-07 06:38:30|201513.9|201359.5|201511.8|201359.7|201513.9|201359.8|201511.7|201359.5|4
1730961520000|2024-11-07 06:38:40|201586.8|201291.6|201586.8|201291.6|201586.8|201291.6|201586.8|201291.6|1
1730961530000|2024-11-07 06:38:50|201591.7|201293.1|201517.7|201364.2|201591.7|201373.4|201517.7|201293.1|5
1730961540000|2024-11-07 06:39:00|201516.7|201363.2|201516.4|201363.7|201524|201371.1|201516.4|201361.6|12
1730961550000|2024-11-07 06:39:10|201514|201363.8|201516|201363.8|201522.7|201370.5|201513.7|201361.9|10
1730961560000|2024-11-07 06:39:20|201513.3|201364|201512.2|201363.4|201515|201364|201512.2|201363.1|10
1730961570000|2024-11-07 06:39:30|201521.3|201372.5|201513.8|201365.1|201523.8|201372.5|201513.8|201362.8|10
1730961580000|2024-11-07 06:39:40|201521.2|201372.4|201513.6|201365.2|201523.5|201372.4|201513|201364.3|7
1730961590000|2024-11-07 06:39:50|201516.6|201364.8|201513.4|201365.2|201523.8|201372.5|201513.4|201364.8|13
1730961600000|2024-11-07 06:40:00|201516.3|201364.9|201514.5|201362|201516.3|201365.3|201512|201362|13
1730961610000|2024-11-07 06:40:10|201514|201364.4|201518.9|201363.8|201526.5|201372.2|201513.8|201362|14
1730961620000|2024-11-07 06:40:20|201512.3|201359.7|201514.1|201362|201520.6|201371.1|201512.3|201359.7|15
1730961630000|2024-11-07 06:40:30|201513.7|201364.6|201515.2|201365.8|201524.7|201372.5|201513.7|201364.4|14
1730961640000|2024-11-07 06:40:40|201518|201365.5|201508.4|201356.6|201518|201365.9|201508.4|201356.6|10
1730961650000|2024-11-07 06:40:50|201508|201359.3|201512.1|201363.4|201519.1|201370.1|201508|201356.8|5
1730961660000|2024-11-07 06:41:00|201512.2|201361|201511.9|201363.5|201513.9|201363.5|201511.9|201360.8|18
1730961670000|2024-11-07 06:41:10|201512.3|201360.7|201509.2|201351.6|201514.3|201360.7|201509.2|201351.6|3
1730961690000|2024-11-07 06:41:30|201520.4|201362.9|201515.2|201357.6|201520.8|201363.3|201514.6|201357|4
1730961700000|2024-11-07 06:41:40|201514.5|201356.8|201509.9|201352.3|201514.5|201356.8|201509.9|201352.3|2
1730961730000|2024-11-07 06:42:10|201590.1|201278.4|201590.1|201278.4|201590.1|201278.4|201590.1|201278.4|1
1730961750000|2024-11-07 06:42:30|201512.4|201354.7|201512.4|201354.7|201512.4|201354.7|201512.4|201354.7|1
1730961760000|2024-11-07 06:42:40|201510.6|201358.3|201510.6|201358.3|201510.6|201358.3|201510.6|201358.3|1
1730961780000|2024-11-07 06:43:00|201584.8|201289.2|201584.8|201289.2|201584.8|201289.2|201584.8|201289.2|1
1730961810000|2024-11-07 06:43:30|201510.6|201358.3|201510.6|201358.3|201510.6|201358.3|201510.6|201358.3|1
1730961820000|2024-11-07 06:43:40|201544.1|201324.7|201544.1|201324.7|201544.1|201324.7|201544.1|201324.7|1
1730961850000|2024-11-07 06:44:10|201584.8|201289.2|201584.8|201289.2|201584.8|201289.2|201584.8|201289.2|1
1730961870000|2024-11-07 06:44:30|201544|201324.6|201544|201324.6|201544|201324.6|201544|201324.6|1
1730961880000|2024-11-07 06:44:40|201542.5|201316|201544.7|201314.2|201544.8|201316|201542.5|201314.2|6
1730961890000|2024-11-07 06:44:50|201545.3|201315.7|201545.3|201315.7|201545.3|201315.7|201545.3|201315.7|1
1730961900000|2024-11-07 06:45:00|201544|201316.4|201580.7|201268.7|201580.7|201316.4|201544|201268.7|2
1730961920000|2024-11-07 06:45:20|201534.8|201307.1|201501.4|201284.5|201534.8|201307.1|201500.7|201284.4|4
1730961940000|2024-11-07 06:45:40|201501|201284.9|201501|201284.9|201501|201284.9|201501|201284.9|1
1730961950000|2024-11-07 06:45:50|201538.5|201252.5|201538.5|201252.5|201538.5|201252.5|201538.5|201252.5|1
1730961960000|2024-11-07 06:46:00|201544.8|201253.6|201535.7|201248.3|201544.8|201253.6|201534.5|201248.3|4
1730961970000|2024-11-07 06:46:10|201493.4|201293.7|201493.4|201293.7|201493.4|201293.7|201493.4|201293.7|1
1730961990000|2024-11-07 06:46:30|201495.5|201293.8|201493.7|201294.3|201495.5|201294.3|201493.7|201293.8|2
1730962000000|2024-11-07 06:46:40|201535.1|201251|201540.5|201251.6|201540.8|201251.9|201534.4|201251|9
1730962010000|2024-11-07 06:46:50|201534.3|201251.7|201525.3|201323.4|201540.5|201324.9|201525.1|201251.7|7
1730962020000|2024-11-07 06:47:00|201524.8|201324.8|201525.9|201323.1|201525.9|201324.8|201524.8|201323.1|2
1730962030000|2024-11-07 06:47:10|201525.6|201324.6|201505.4|201304.5|201525.6|201324.6|201505.1|201304.3|5
1730962040000|2024-11-07 06:47:20|201505.2|201303.9|201504.9|201306|201505.2|201306|201504.9|201303.9|2
1730962050000|2024-11-07 06:47:30|201505.1|201303.7|201504.6|201304.2|201505.1|201306.4|201504.2|201303.7|7
1730962060000|2024-11-07 06:47:40|201504.1|201306.4|201548.5|201251.3|201548.5|201306.5|201504|201251.3|11
1730962070000|2024-11-07 06:47:50|201547.5|201259.9|201497.7|201288.9|201548.9|201288.9|201497.7|201250.7|3
1730962100000|2024-11-07 06:48:20|201500.5|201281.4|201490|201274.4|201539.6|201284.4|201490|201225.5|7
1730962110000|2024-11-07 06:48:30|201497.9|201282.4|201495.1|201285|201497.9|201287.2|201494.5|201282.4|6
1730962140000|2024-11-07 06:49:00|201487.2|201277|201489|201274.5|201489|201277|201487.2|201274.5|2
1730962150000|2024-11-07 06:49:10|201497.4|201282.9|201497.4|201282.9|201497.4|201282.9|201497.4|201282.9|1
1730962160000|2024-11-07 06:49:20|201496|201285.3|201494.7|201285.6|201496|201287.6|201494.3|201285.3|4
1730962170000|2024-11-07 06:49:30|201494.3|201287.6|201493.6|201287|201494.3|201288.8|201493.3|201287|3
1730962180000|2024-11-07 06:49:40|201493.3|201289|201538.7|201226.7|201538.7|201289|201493.3|201224.2|7
1730962200000|2024-11-07 06:50:00|201537.8|201225.8|201496|201288.3|201537.8|201288.3|201496|201225.8|2
1730962210000|2024-11-07 06:50:10|201494.9|201290.1|201496.1|201288.2|201496.1|201290.1|201494.9|201288.2|2
1730962220000|2024-11-07 06:50:20|201495.1|201289.9|201495.1|201289.9|201495.1|201289.9|201495.1|201289.9|1
1730962230000|2024-11-07 06:50:30|201538.8|201226.8|201538.8|201226.8|201538.8|201226.8|201538.8|201226.8|1
1730962240000|2024-11-07 06:50:40|201537.4|201225.4|201537.6|201225.6|201540.4|201228.4|201537.4|201225.4|8
1730962250000|2024-11-07 06:50:50|201540.5|201228.5|201537.8|201225.8|201540.7|201228.7|201537.7|201225.7|8
1730962260000|2024-11-07 06:51:00|201498.1|201292.3|201469.3|201267.1|201498.1|201292.4|201469.2|201266.5|8
1730962270000|2024-11-07 06:51:10|201469.1|201268.7|201482.1|201275.2|201482.1|201277.1|201468.9|201267.2|12
1730962280000|2024-11-07 06:51:20|201475.5|201276.5|201476.8|201277|201483.9|201285.1|201475.5|201276.3|6
1730962290000|2024-11-07 06:51:30|201475.9|201277.2|201476.5|201276.8|201476.7|201277.3|201475.9|201275.1|10
1730962300000|2024-11-07 06:51:40|201475.8|201277|201475.8|201277|201475.8|201277|201475.8|201277|1
1730962310000|2024-11-07 06:51:50|201476.5|201277.1|201475.9|201277.3|201476.5|201277.3|201475.9|201277.1|2
1730962320000|2024-11-07 06:52:00|201526.3|201221.2|201526.4|201221.8|201526.5|201221.8|201524.8|201216.1|14
1730962330000|2024-11-07 06:52:10|201526|201216.1|201524.5|201222.1|201526|201222.1|201524|201216.1|20
1730962340000|2024-11-07 06:52:20|201524.2|201216.6|201474.2|201274.7|201524.2|201274.7|201474.2|201216.6|2
1730962350000|2024-11-07 06:52:30|201475.1|201276.5|201474.4|201275.7|201475.1|201276.6|201473.9|201274.7|16
1730962360000|2024-11-07 06:52:40|201474.9|201273.7|201474.1|201276|201474.9|201276|201474|201273.7|5
1730962370000|2024-11-07 06:52:50|201523.9|201220.3|201464.9|201256.1|201525.6|201256.1|201464.9|201214.1|6
1730962380000|2024-11-07 06:53:00|201463.7|201257.3|201463.4|201258.1|201463.7|201258.1|201463.4|201257.3|2
1730962400000|2024-11-07 06:53:20|201463.1|201257.7|201463.1|201257.7|201463.1|201257.7|201463.1|201257.7|1
1730962410000|2024-11-07 06:53:30|201513.5|201201.5|201513.5|201201.5|201513.5|201201.5|201513.5|201201.5|1
1730962420000|2024-11-07 06:53:40|201506.3|201194.3|201455.8|201245.5|201506.3|201245.6|201421.2|201194.3|5
1730962450000|2024-11-07 06:54:10|201506.6|201194.6|201500.6|201188.6|201506.6|201194.6|201498.8|201186.8|4
1730962460000|2024-11-07 06:54:20|201498.5|201186.5|201498|201186|201500.2|201188.2|201498|201186|3
1730962470000|2024-11-07 06:54:30|201448.4|201246.8|201448.4|201246.8|201448.4|201246.8|201448.4|201246.8|1
1730962480000|2024-11-07 06:54:40|201447|201249.2|201447.7|201246.8|201447.7|201249.2|201447|201246.8|4
1730962490000|2024-11-07 06:54:50|201447.3|201248.8|201447.3|201248.8|201447.3|201248.8|201447.3|201248.8|1
1730962500000|2024-11-07 06:55:00|201447.1|201247|201496.4|201184.4|201496.4|201249|201447|201184.4|13
1730962520000|2024-11-07 06:55:20|201497.8|201187.8|201496.1|201184.1|201497.8|201187.8|201496.1|201184.1|2
1730962530000|2024-11-07 06:55:30|201498.7|201186.8|201447.8|201247.2|201498.7|201247.2|201447.8|201184.1|3
1730962540000|2024-11-07 06:55:40|201430.2|201229.5|201366.6|201191.2|201430.2|201229.5|201357.8|201182.6|11
1730962550000|2024-11-07 06:55:50|201358|201186.8|201350.4|201181.1|201363|201191.7|201347.5|201174.9|11
1730962560000|2024-11-07 06:56:00|201351|201178.8|201347.5|201174.4|201358.5|201191.7|201347.2|201174.4|20
1730962570000|2024-11-07 06:56:10|201350.2|201170.2|201340|201175.5|201352|201175.5|201340|201164.5|14
1730962580000|2024-11-07 06:56:20|201341.4|201176|201340.3|201175|201341.4|201176|201340.3|201175|2
1730962610000|2024-11-07 06:56:50|201404|201093.8|201404|201093.8|201404|201093.8|201404|201093.8|1
1730962620000|2024-11-07 06:57:00|201406|201096.5|201406|201096.5|201406|201096.5|201406|201096.5|1
1730962630000|2024-11-07 06:57:10|201341.5|201176.3|201341.5|201176.3|201341.5|201176.3|201341.5|201176.3|1
1730962640000|2024-11-07 06:57:20|201336.7|201171.5|201341.7|201176.6|201341.7|201176.6|201336.7|201171.5|2
1730962660000|2024-11-07 06:57:40|201336.7|201171.5|201341.5|201176.4|201341.5|201176.4|201336.7|201171.5|2
1730962670000|2024-11-07 06:57:50|201336.7|201171.5|201341.6|201176.4|201341.6|201176.4|201336.7|201171.5|4
1730962680000|2024-11-07 06:58:00|201336.7|201171.5|201336.9|201171.7|201341.7|201176.6|201336.7|201171.5|4
1730962690000|2024-11-07 06:58:10|201341.7|201176.6|201341.7|201176.6|201341.7|201176.6|201341.7|201176.6|1
1730962720000|2024-11-07 06:58:40|201406.6|201097.2|201406.6|201097.2|201406.6|201097.2|201406.6|201097.2|1
1730962740000|2024-11-07 06:59:00|201406.3|201094.3|201342|201174.2|201406.3|201174.2|201342|201094.3|2
1730962760000|2024-11-07 06:59:20|201335.1|201167.3|201341.6|201175.2|201341.6|201175.2|201335.1|201167.3|2
1730962790000|2024-11-07 06:59:50|201404|201092|201349.8|201181.2|201405.9|201185.2|201349.8|201092|5
1730962800000|2024-11-07 07:00:00|201343.4|201174.8|201348.8|201178|201353.4|201182.5|201339.7|201168.9|26
1730962810000|2024-11-07 07:00:10|201342.1|201171.3|201341.6|201215.9|201352.9|201215.9|201341.6|201171.3|26
1730962820000|2024-11-07 07:00:20|201364.7|201209.9|201353.1|201203.4|201364.7|201209.9|201344.5|201190.2|19
1730962830000|2024-11-07 07:00:30|201356.7|201204.2|201356.8|201203.2|201356.8|201204.3|201352.9|201203.2|8
1730962840000|2024-11-07 07:00:40|201352.9|201203.4|201418.1|201261.8|201418.3|201261.9|201350.4|201201|11
1730962850000|2024-11-07 07:00:50|201416.5|201262.2|201417|201260|201417|201262.2|201410|201252.9|7
1730962860000|2024-11-07 07:01:00|201408.3|201251.3|201414.8|201257.6|201414.8|201257.6|201395.2|201244.5|12
1730962870000|2024-11-07 07:01:10|201407.8|201250.6|201402.7|201251.2|201415|201257.8|201393.1|201245.7|18
1730962880000|2024-11-07 07:01:20|201403.8|201250.4|201393.3|201246.7|201403.8|201250.4|201392.5|201243.6|8
1730962890000|2024-11-07 07:01:30|201393.4|201244.4|201388.9|201240|201393.4|201244.4|201388.9|201240|4
1730962900000|2024-11-07 07:01:40|201384.3|201235.4|201356.5|201207.4|201384.3|201235.4|201349.5|201200.9|27
1730962910000|2024-11-07 07:01:50|201356.3|201207.5|201356.6|201209.9|201356.6|201209.9|201349.4|201203.3|28
1730962920000|2024-11-07 07:02:00|201362.6|201215|201373.1|201225.3|201373.2|201228.1|201347.8|201206.5|16
1730962930000|2024-11-07 07:02:10|201367|201219.2|201361.9|201219.9|201375|201226.4|201352.6|201210.1|25
1730962940000|2024-11-07 07:02:20|201360.2|201218.2|201361.8|201219.6|201368.3|201225.7|201356.7|201214.3|19
1730962950000|2024-11-07 07:02:30|201363.3|201219.5|201349.6|201205|201363.3|201219.5|201338.3|201197.8|18
1730962960000|2024-11-07 07:02:40|201350.9|201207.2|201356.9|201215.1|201357.6|201215.1|201350.6|201207.2|6
1730962970000|2024-11-07 07:02:50|201355.7|201215.4|201354.3|201213.2|201357.1|201215.4|201347.7|201206.5|8
1730962980000|2024-11-07 07:03:00|201358.1|201213|201371.6|201227.5|201372.4|201227.8|201351.8|201210.2|17
1730962990000|2024-11-07 07:03:10|201372|201226.2|201373.2|201229.4|201373.2|201229.4|201367.4|201225.5|5
1730963000000|2024-11-07 07:03:20|201370.1|201224.8|201371.9|201229.6|201374|201231.2|201367.6|201223|15
1730963010000|2024-11-07 07:03:30|201372.3|201228.3|201370.6|201229.4|201372.8|201230.8|201366.1|201224.8|15
1730963020000|2024-11-07 07:03:40|201372.2|201228.9|201493.2|201356|201500.6|201363.4|201372.2|201228.9|19
1730963030000|2024-11-07 07:03:50|201491.4|201352.9|201492.8|201354.7|201492.8|201354.7|201475.8|201337.2|3
1730963040000|2024-11-07 07:04:00|201488.9|201350.8|201489.8|201345.3|201496.8|201355.9|201486.2|201345.2|9
1730963050000|2024-11-07 07:04:10|201491.2|201344.8|201484.5|201343|201493.8|201350.2|201484.5|201342|11
1730963060000|2024-11-07 07:04:20|201488.2|201342.8|201471.6|201325.4|201488.2|201343.6|201471.6|201325.4|13
1730963070000|2024-11-07 07:04:30|201470.1|201325.7|201477.5|201332|201486.3|201341.2|201470.1|201325.7|5
1730963080000|2024-11-07 07:04:40|201472.1|201326.7|201474.4|201330.7|201479.3|201333.8|201471.9|201326|17
1730963090000|2024-11-07 07:04:50|201472.3|201330.3|201472.3|201329|201472.9|201330.8|201465.3|201323.3|7
1730963100000|2024-11-07 07:05:00|201472.6|201327.4|201463.6|201316.1|201472.6|201329.5|201451.3|201306|11
1730963110000|2024-11-07 07:05:10|201457.2|201309.8|201450.4|201307.3|201466.7|201326.9|201447.8|201307.3|11
1730963120000|2024-11-07 07:05:20|201449.2|201307.4|201446.3|201302.9|201451.2|201309.5|201435.5|201296.2|12
1730963130000|2024-11-07 07:05:30|201439.6|201296.2|201442.1|201297.6|201442.1|201297.6|201438.1|201293.7|3
1730963140000|2024-11-07 07:05:40|201436.5|201292.1|201422.6|201283|201440.6|201296.1|201406.5|201262.9|10
1730963150000|2024-11-07 07:05:50|201421.4|201283.2|201368|201230.8|201427.4|201287.8|201362|201224.7|25
1730963160000|2024-11-07 07:06:00|201364.3|201226.2|201352.2|201215.1|201364.3|201226.2|201352.2|201215.1|7
1730963170000|2024-11-07 07:06:10|201352.1|201214.3|201337|201199.9|201352.1|201214.3|201337|201199.9|5
1730963180000|2024-11-07 07:06:20|201340.8|201203.7|201352.7|201215.6|201359.7|201220.4|201336.6|201199.5|13
1730963190000|2024-11-07 07:06:30|201340.5|201203.4|201331.4|201193.6|201340.5|201203.4|201325.4|201187.7|7
1730963200000|2024-11-07 07:06:40|201329.7|201192.5|201333.1|201193.8|201335.8|201195.4|201323.7|201186.6|9
1730963210000|2024-11-07 07:06:50|201331.2|201194.1|201331.2|201194.1|201331.2|201194.1|201331.2|201194.1|1
1730963220000|2024-11-07 07:07:00|201332.6|201194.4|201330.8|201193.8|201332.8|201194.4|201330.8|201193.8|6
1730963230000|2024-11-07 07:07:10|201330.1|201193.1|201290.4|201148.8|201330.7|201193.6|201275.1|201134.2|17
1730963240000|2024-11-07 07:07:20|201290.1|201148.5|201293.4|201154.5|201300.6|201163.5|201283|201141.5|9
1730963250000|2024-11-07 07:07:30|201292.7|201153.7|201286|201144.7|201293.9|201155.3|201275.2|201136.5|6
1730963260000|2024-11-07 07:07:40|201283.6|201144.8|201280.2|201141.7|201285.7|201144.8|201271.5|201133|11
1730963270000|2024-11-07 07:07:50|201274.2|201135.7|201280.6|201138.7|201281|201140.4|201271.7|201130.7|9
1730963280000|2024-11-07 07:08:00|201274|201132|201298.2|201094.2|201312.8|201138.6|201274|201083.7|10
1730963290000|2024-11-07 07:08:10|201296.9|201092.9|201287.3|201090.3|201296.9|201096.2|201285.4|201084.1|7
1730963310000|2024-11-07 07:08:30|201288.7|201091.7|201292.2|201099|201292.2|201099|201288.7|201091.7|2
1730963320000|2024-11-07 07:08:40|201292.8|201099.7|201296|201117.5|201304.9|201126.2|201289.4|201099.7|9
1730963330000|2024-11-07 07:08:50|201288.9|201112|201294.2|201121.6|201301.7|201122.1|201286.3|201112|6
1730963340000|2024-11-07 07:09:00|201292.8|201120.4|201291|201119.8|201292.8|201120.4|201291|201119.8|2
1730963350000|2024-11-07 07:09:10|201292.1|201123.2|201292.2|201121.2|201292.2|201123.2|201292.1|201121.2|2
1730963360000|2024-11-07 07:09:20|201291.1|201120.6|201256.6|201119.6|201291.1|201120.6|201246.2|201090.2|13
1730963370000|2024-11-07 07:09:30|201247.6|201110.6|201250.7|201113.7|201250.7|201113.7|201247.6|201110.6|2
1730963380000|2024-11-07 07:09:40|201244.6|201107.6|201245.4|201108.4|201251.1|201114.1|201243.3|201106.3|7
1730963390000|2024-11-07 07:09:50|201247.6|201110.6|201253.6|201116.6|201257.9|201120.9|201245.6|201108.7|8
1730963400000|2024-11-07 07:10:00|201246.1|201109.1|201248.8|201111.9|201255.7|201118.7|201241.7|201104.7|11
1730963410000|2024-11-07 07:10:10|201242.2|201105.3|201272|201131.8|201272|201131.8|201242.2|201105.3|13
1730963420000|2024-11-07 07:10:20|201273.1|201132.9|201278|201136.4|201278|201136.4|201273.1|201132.9|2
1730963430000|2024-11-07 07:10:30|201273.9|201131.8|201266.5|201124.6|201273.9|201131.8|201261|201119.2|11
1730963450000|2024-11-07 07:10:50|201261.4|201119|201265.9|201124.6|201266.6|201126.2|201261|201119|8
1730963460000|2024-11-07 07:11:00|201264|201122.6|201191.6|201050.5|201264|201122.6|201176.1|201035|4
1730963470000|2024-11-07 07:11:10|201189.8|201048.7|201191.9|201054.9|201197.9|201060.9|201154|201008.9|16
1730963480000|2024-11-07 07:11:20|201160.9|201035.9|201181|201044|201184.6|201047.6|201160.9|201035.9|6
1730963490000|2024-11-07 07:11:30|201175.8|201038.9|201191.6|201054.7|201191.6|201054.7|201175.8|201038.9|14
1730963500000|2024-11-07 07:11:40|201192.3|201055.4|201176.9|201040|201192.3|201055.4|201174.8|201037.9|13
1730963510000|2024-11-07 07:11:50|201181.2|201044.3|201187.3|201050.4|201187.4|201050.4|201181|201044.1|9
1730963520000|2024-11-07 07:12:00|201178.7|201041.8|201177.9|201040.2|201183.9|201047|201177.9|201040.2|5
1730963530000|2024-11-07 07:12:10|201179.3|201041.5|201181.5|201044.5|201195.9|201058.9|201178.2|201039.9|10
1730963540000|2024-11-07 07:12:20|201177.4|201040.4|201180.9|201044|201180.9|201044|201177.2|201040.2|4
1730963550000|2024-11-07 07:12:30|201179.7|201042.8|201186.2|201049.3|201188|201051|201178.5|201041.5|8
1730963560000|2024-11-07 07:12:40|201183.9|201047|201158.8|201033.8|201183.9|201047|201082.3|200957.3|20
1730963570000|2024-11-07 07:12:50|201153|201028|201163.8|201038.8|201165.7|201040.7|201129.8|201004.8|18
1730963580000|2024-11-07 07:13:00|201164|201039|201159.2|201015.5|201165.9|201040.9|201156.6|201015.5|10
1730963590000|2024-11-07 07:13:10|201151.8|201008.2|201123.5|200983.6|201157.9|201014.2|201121.9|200982.5|15
1730963600000|2024-11-07 07:13:20|201127.3|200984.1|201129.8|200956.4|201140.8|200990.5|201113|200945.8|17
1730963610000|2024-11-07 07:13:30|201129.2|200955.9|201128.8|200955.4|201135.6|200962.3|201119.5|200946.2|11
1730963620000|2024-11-07 07:13:40|201128|200954.6|201119.4|200946.2|201139.2|200966|201119.4|200946.2|10
1730963630000|2024-11-07 07:13:50|201120.3|200947.1|201144|200970.9|201144|200970.9|201120|200946.8|13
1730963640000|2024-11-07 07:14:00|201144.8|200970.2|201167.7|200994.4|201168.4|200995|201144.8|200970.2|18
1730963650000|2024-11-07 07:14:10|201190.6|201016.3|201189.7|201016.5|201190.6|201016.5|201180.9|201007.7|7
1730963660000|2024-11-07 07:14:20|201191.3|201017.7|201200.3|201027.1|201213.8|201040.6|201191.3|201017.7|15
1730963670000|2024-11-07 07:14:30|201199.4|201026.2|201201.6|201028.4|201201.6|201028.4|201189.5|201016.3|8
1730963690000|2024-11-07 07:14:50|201193.6|201020.4|201187.4|201014.3|201193.6|201020.4|201187|201013.8|5
1730963700000|2024-11-07 07:15:00|201186.2|201013.1|201185.7|201010|201186.2|201013.1|201185.5|201010|11
1730963710000|2024-11-07 07:15:10|201185.6|201012.4|201196.1|201022.9|201197|201023.5|201183.7|201010|16
1730963720000|2024-11-07 07:15:20|201187.2|201014.1|201195.8|201022.3|201195.8|201022.3|201183.6|201010.4|11
1730963730000|2024-11-07 07:15:30|201192.9|201019.5|201184|201010.6|201192.9|201019.5|201181.4|201008|3
1730963740000|2024-11-07 07:15:40|201181.5|201008|201163.4|200989.9|201181.5|201008|201136.8|200963.4|14
1730963750000|2024-11-07 07:15:50|201163.5|200990|201152|200978.5|201173.3|200999.8|201152|200978.5|14
1730963760000|2024-11-07 07:16:00|201144.7|200971.3|201143.6|200970.1|201144.7|200971.3|201143.6|200970.1|3
1730963770000|2024-11-07 07:16:10|201144.8|200971.4|201126.9|200953.5|201144.8|200971.4|201125.2|200951.7|6
1730963780000|2024-11-07 07:16:20|201134|200960.6|201128.2|200954.8|201137.4|200963.8|201128.2|200954.8|4
1730963790000|2024-11-07 07:16:30|201125.8|200952.4|201135.1|200961.6|201135.1|200961.6|201125.8|200952.4|4
1730963800000|2024-11-07 07:16:40|201142.6|200969.1|201132.7|200959.3|201144.8|200970.4|201132.7|200959.3|4
1730963810000|2024-11-07 07:16:50|201131.3|200957.9|201097.8|200924.4|201132.6|200959.2|201095.6|200922.1|8
1730963820000|2024-11-07 07:17:00|201098.5|200925.1|201146|200972.6|201146|200972.6|201097.8|200924.4|7
1730963830000|2024-11-07 07:17:10|201146.1|200970.8|201147.6|200973.7|201147.6|200973.7|201142.9|200969.1|14
1730963840000|2024-11-07 07:17:20|201155.5|200981.6|201145.8|200972.2|201155.5|200981.6|201134.9|200961.3|7
1730963850000|2024-11-07 07:17:30|201147.1|200972.1|201133|200959.4|201147.1|200972.1|201125.2|200950.9|8
1730963870000|2024-11-07 07:17:50|201126.3|200952.8|201134.6|200961|201135.1|200961|201126.3|200952.7|6
1730963880000|2024-11-07 07:18:00|201127.8|200954.2|201125.9|200951.9|201127.8|200954.2|201125.9|200951.9|2
1730963890000|2024-11-07 07:18:10|201132.7|200958.7|201132.7|200958.7|201132.7|200958.7|201132.7|200958.7|1
1730963900000|2024-11-07 07:18:20|201133.8|200960.2|201133.8|200960.2|201133.8|200960.2|201133.8|200960.2|1
1730963910000|2024-11-07 07:18:30|201133.9|200958.8|201133.9|200958.8|201133.9|200958.8|201133.9|200958.8|1
1730963920000|2024-11-07 07:18:40|201126.2|200951.2|201125.2|200951.6|201126.2|200951.6|201124.5|200951|3
1730963930000|2024-11-07 07:18:50|201124.5|200951|201132.6|200959|201132.6|200959|201124.5|200951|3
1730963940000|2024-11-07 07:19:00|201126|200952.5|201126|200952.5|201126|200952.5|201126|200952.5|1
1730963950000|2024-11-07 07:19:10|201126.1|200950.7|201125.4|200951.9|201126.1|200951.9|201124.6|200950.7|4
1730963960000|2024-11-07 07:19:20|201126.1|200952.5|201172.4|200998.9|201172.4|200998.9|201124.3|200950.8|6
1730963970000|2024-11-07 07:19:30|201172.1|200998.6|201150.3|200976.7|201173.3|200999.8|201150.3|200976.7|16
1730963980000|2024-11-07 07:19:40|201150.4|200974.6|201149.5|200975.2|201150.4|200976.1|201144.8|200964.6|10
1730963990000|2024-11-07 07:19:50|201149.1|200974.4|201138.7|200965.1|201149.1|200974.4|201138.7|200965.1|3
1730964000000|2024-11-07 07:20:00|201138.1|200964.4|201138.8|200960.2|201139.6|200965.3|201129.9|200956.4|15
1730964010000|2024-11-07 07:20:10|201140.7|200965.3|201138.7|200959.9|201141.1|200965.4|201138.3|200959.9|7
1730964020000|2024-11-07 07:20:20|201128.2|200949.4|201116.6|200942.3|201133.2|200955.9|201116.6|200942.3|7
1730964030000|2024-11-07 07:20:30|201123.2|200949|201122.3|200945.9|201123.2|200949|201122.3|200945.9|3
1730964050000|2024-11-07 07:20:50|201115.7|200939.2|201108.9|200932.4|201123.1|200946.7|201099.7|200923.5|18
1730964060000|2024-11-07 07:21:00|201110.3|200932.3|201104.2|200928.7|201110.7|200932.5|201100.4|200922|12
1730964070000|2024-11-07 07:21:10|201106|200928.6|201105.7|200928.7|201106|200928.8|201103.9|200928.6|6
1730964080000|2024-11-07 07:21:20|201104.2|200928.5|201106.6|200932.3|201106.6|200932.3|201097.1|200921.8|9
1730964090000|2024-11-07 07:21:30|201105.1|200930.8|201105.6|200931.4|201105.6|200931.4|201105.1|200930.8|2
1730964100000|2024-11-07 07:21:40|201098.5|200924.3|201107.4|200933.3|201108.9|200934.1|201098.5|200924.3|4
1730964110000|2024-11-07 07:21:50|201100.2|200926|201107.9|200933.7|201107.9|200933.7|201100.2|200926|2
1730964120000|2024-11-07 07:22:00|201107.4|200932.6|201110.1|200936.2|201110.9|200936.8|201093|200918.8|4
1730964130000|2024-11-07 07:22:10|201109.2|200935.3|201123.5|200949.7|201125|200951.2|201109.2|200935.3|6
1730964140000|2024-11-07 07:22:20|201121.1|200947.3|201123.2|200949.4|201123.6|200949.8|201116.3|200942.5|7
1730964150000|2024-11-07 07:22:30|201123.9|200950.1|201133.9|200960.1|201143.5|200969.8|201122.8|200949|12
1730964160000|2024-11-07 07:22:40|201134.6|200960.9|201132.8|200959.1|201142.4|200968.6|201131.7|200958|5
1730964170000|2024-11-07 07:22:50|201131.7|200958|201123.3|200949.6|201132.8|200959|201122.9|200949.2|8
1730964180000|2024-11-07 07:23:00|201124|200950.3|201131.6|200957.9|201131.6|200957.9|201123.9|200950.2|4
1730964190000|2024-11-07 07:23:10|201130.5|200956.7|201121.7|200948|201132.1|200958.3|201121.7|200948|8
1730964200000|2024-11-07 07:23:20|201120.8|200947.1|201103.5|200929.8|201120.8|200947.1|201103.5|200929.8|4
1730964210000|2024-11-07 07:23:30|201103.6|200929.9|201110.3|200936.6|201110.3|200936.6|201103.6|200929.9|2
1730964230000|2024-11-07 07:23:50|201113.1|200939.4|201141.1|200967.3|201141.1|200967.3|201113.1|200939.4|5
1730964240000|2024-11-07 07:24:00|201134.1|200960.4|201129.1|200955.4|201140.9|200967.2|201129.1|200955.4|6
1730964250000|2024-11-07 07:24:10|201135.8|200962.1|201111.3|200937.7|201135.8|200962.1|201111.3|200937.7|4
1730964260000|2024-11-07 07:24:20|201109.9|200936.3|201108.9|200935.2|201111|200937.3|201108.9|200935.2|4
1730964270000|2024-11-07 07:24:30|201110.2|200936.6|201110.1|200936.4|201110.2|200936.6|201109.2|200935.5|3
1730964280000|2024-11-07 07:24:40|201121.6|200947.9|201142|200968.3|201167.7|200994|201121.6|200947.9|15
1730964290000|2024-11-07 07:24:50|201140.7|200967|201141.2|200967.4|201142.5|200968.8|201140.7|200967|7
1730964300000|2024-11-07 07:25:00|201141.8|200968.1|201122.1|200948.4|201141.8|200968.1|201115.5|200941.8|10
1730964310000|2024-11-07 07:25:10|201123.2|200949.5|201130.7|200957.1|201130.7|200957.1|201123.2|200949.5|2
1730964330000|2024-11-07 07:25:30|201123.7|200949.9|201130.5|200956.8|201130.5|200956.9|201123.7|200949.9|3
1730964340000|2024-11-07 07:25:40|201129.8|200956.1|201131.1|200957.5|201131.1|200957.5|201129.8|200956.1|3
1730964350000|2024-11-07 07:25:50|201130.4|200956.7|201123.7|200950|201130.4|200956.7|201123.7|200950|2
1730964360000|2024-11-07 07:26:00|201130.2|200956.5|201131.1|200957.5|201131.1|200957.5|201130.2|200956.5|2
1730964390000|2024-11-07 07:26:30|201175|200913.8|201146.9|200973.3|201175|200973.3|201144.2|200911.5|5
1730964400000|2024-11-07 07:26:40|201154.3|200980.7|201131.6|200957.9|201155.7|200982|201131.6|200957.9|12
1730964410000|2024-11-07 07:26:50|201124.5|200950.8|201130.2|200956.5|201130.2|200956.5|201123.7|200950|3
1730964420000|2024-11-07 07:27:00|201123.7|200950|201130.9|200957.2|201130.9|200957.2|201123.7|200950|2
1730964430000|2024-11-07 07:27:10|201132.4|200958.8|201144.9|200971.2|201145|200971.3|201132.4|200958.8|9
1730964440000|2024-11-07 07:27:20|201144.4|200970.2|201155.1|200979.6|201155.1|200979.9|201144.4|200969.9|8
1730964450000|2024-11-07 07:27:30|201154.8|200977.6|201156.6|200977.4|201156.6|200981.7|201147.4|200967.4|13
1730964460000|2024-11-07 07:27:40|201156.2|200980.3|201135.3|200961.1|201156.5|200981.6|201128.5|200954.4|7
1730964470000|2024-11-07 07:27:50|201134.6|200960.4|201150.8|200976.7|201150.8|200976.7|201134.6|200960.4|5
1730964480000|2024-11-07 07:28:00|201154.1|200980.1|201171.7|200997.7|201171.7|200997.7|201154.1|200980.1|2
1730964490000|2024-11-07 07:28:10|201165.2|200997.8|201163.8|200989.7|201165.2|200997.8|201163.1|200989|4
1730964500000|2024-11-07 07:28:20|201170.3|200996.3|201170.3|200996.3|201170.3|200996.3|201170.3|200996.3|1
1730964510000|2024-11-07 07:28:30|201171.1|200997.1|201253.4|201079.5|201265.7|201091.8|201171.1|200997.1|5
1730964520000|2024-11-07 07:28:40|201254.2|201080.4|201237.2|201063.4|201263.4|201089.5|201236.3|201062.5|6
1730964530000|2024-11-07 07:28:50|201236.2|201062.4|201234.8|201061.1|201236.2|201062.4|201226.3|201052.4|11
1730964540000|2024-11-07 07:29:00|201227.9|201054.1|201224|201050.3|201227.9|201054.2|201223.3|201049.6|7
1730964550000|2024-11-07 07:29:10|201226|201052.3|201226.2|201052.5|201226.2|201052.5|201223.5|201049.8|6
1730964560000|2024-11-07 07:29:20|201257.1|201083.5|201254|201080.4|201263.4|201089.7|201247.2|201073.5|13
1730964570000|2024-11-07 07:29:30|201245.3|201071.4|201295.8|201122.1|201295.8|201122.1|201245.3|201071.4|14
1730964580000|2024-11-07 07:29:40|201296.5|201120.2|201316.9|201142.9|201316.9|201142.9|201267.7|201093.6|20
1730964590000|2024-11-07 07:29:50|201344.4|201170.5|201320.5|201146.6|201344.4|201170.5|201320.5|201146.6|12
1730964600000|2024-11-07 07:30:00|201319.8|201145.9|201338.4|201163.8|201338.4|201164.3|201310|201136|6
1730964610000|2024-11-07 07:30:10|201340.4|201163.5|201356.9|201182.1|201357.9|201183.7|201340.4|201163.5|15
1730964620000|2024-11-07 07:30:20|201354.7|201180.8|201353.6|201179.7|201354.7|201180.8|201345.3|201171.5|5
1730964630000|2024-11-07 07:30:30|201345.6|201171.7|201345.6|201170.8|201351.3|201177.5|201338.8|201164.1|13
1730964640000|2024-11-07 07:30:40|201347.2|201170.7|201347.5|201173.5|201347.5|201173.5|201342.3|201165.2|6
1730964650000|2024-11-07 07:30:50|201338.6|201164.6|201342.2|201168|201346.4|201172.2|201336.7|201160|16
1730964660000|2024-11-07 07:31:00|201341.6|201167.3|201340.7|201165.4|201342.7|201167.4|201334|201158.8|15
1730964670000|2024-11-07 07:31:10|201323.7|201149.1|201311.6|201133.7|201333.7|201158.3|201306.2|201130.7|18
1730964680000|2024-11-07 07:31:20|201312.9|201135.3|201311.2|201132.7|201312.9|201136.4|201307.8|201132.4|11
1730964690000|2024-11-07 07:31:30|201311.6|201134.3|201333.5|201157.6|201334.1|201157.6|201310.9|201133.3|11
1730964700000|2024-11-07 07:31:40|201332.1|201154.7|201332.6|201151.9|201333.5|201154.7|201332.1|201151.9|6
1730964710000|2024-11-07 07:31:50|201332.3|201153.1|201323.7|201145|201333.1|201156.4|201323.7|201145|12
1730964720000|2024-11-07 07:32:00|201325.5|201144.6|201333.4|201152.5|201333.4|201154.7|201325.5|201144.6|5
1730964740000|2024-11-07 07:32:20|201330.8|201153.8|201332.3|201152.1|201332.3|201153.8|201330.8|201152.1|3
1730964750000|2024-11-07 07:32:30|201331.4|201156.5|201305|201128.9|201331.4|201156.5|201304.3|201128.3|12
1730964760000|2024-11-07 07:32:40|201304.6|201126.4|201308.8|201128.3|201309.1|201129.5|201304.5|201125.6|7
1730964770000|2024-11-07 07:32:50|201307.9|201129.9|201306|201128.4|201309|201129.9|201305|201127.7|12
1730964780000|2024-11-07 07:33:00|201305|201128.3|201294.7|201114.8|201305.2|201128.3|201275.9|201101.1|13
1730964790000|2024-11-07 07:33:10|201301.3|201121.3|201302.1|201121.6|201304.1|201125.9|201295.1|201114.7|9
1730964800000|2024-11-07 07:33:20|201294.6|201114.2|201296.4|201118.1|201302.5|201122.3|201289.3|201112.1|15
1730964810000|2024-11-07 07:33:30|201285.2|201107|201291.9|201116.4|201296.6|201116.4|201285.2|201107|7
1730964820000|2024-11-07 07:33:40|201293|201114.6|201269.6|201094.8|201293|201114.6|201269.6|201094.8|5
1730964830000|2024-11-07 07:33:50|201276.2|201101.4|201304.4|201124|201307.1|201125.1|201276.2|201101.4|14
1730964840000|2024-11-07 07:34:00|201315.3|201127.9|201341.7|201165.7|201342.1|201167.1|201315.2|201127.9|14
1730964850000|2024-11-07 07:34:10|201343.2|201163.8|201337|201161.7|201343.2|201163.8|201330.4|201154.1|13
1730964860000|2024-11-07 07:34:20|201338.2|201163.4|201397.9|201224.1|201403.9|201230|201338.2|201163.4|7
1730964870000|2024-11-07 07:34:30|201404.8|201230.9|201365.4|201191.4|201406.2|201232.3|201358.2|201184.3|8
1730964880000|2024-11-07 07:34:40|201357.3|201183.3|201358.5|201184.7|201364|201190.1|201351|201177.1|6
1730964890000|2024-11-07 07:34:50|201350.4|201176.6|201346.9|201173|201350.4|201176.6|201345.6|201171.8|5
1730964900000|2024-11-07 07:35:00|201348.2|201173.7|201346.9|201172.4|201357.3|201183.5|201346.9|201172.4|7
1730964910000|2024-11-07 07:35:10|201345.9|201172.1|201347.8|201172.7|201349.1|201175.3|201345.9|201172.1|5
1730964930000|2024-11-07 07:35:30|201394|201128.8|201383.6|201122.1|201394|201128.8|201383.6|201122.1|3
1730964940000|2024-11-07 07:35:40|201389.8|201125.7|201347.8|201174|201389.8|201181.5|201347.8|201125.7|3
1730964950000|2024-11-07 07:35:50|201346.6|201172.9|201345.4|201171.7|201346.6|201172.9|201345.4|201171.7|2
1730964960000|2024-11-07 07:36:00|201344.2|201170.5|201376.2|201202.4|201376.2|201202.4|201344.2|201170.5|9
1730964970000|2024-11-07 07:36:10|201376.8|201203.1|201376.8|201203.1|201376.8|201203.1|201376.8|201203.1|1
1730964980000|2024-11-07 07:36:20|201376.1|201202.4|201376.1|201202.4|201376.1|201202.4|201376.1|201202.4|1
1730964990000|2024-11-07 07:36:30|201377|201203.3|201381|201207.2|201420.1|201207.2|201377|201153.3|4
1730965000000|2024-11-07 07:36:40|201387.7|201214|201374.8|201201.1|201387.8|201214.1|201374|201200|8
1730965010000|2024-11-07 07:36:50|201381.6|201207.9|201383.2|201209.4|201383.2|201209.4|201375.2|201201.5|8
1730965020000|2024-11-07 07:37:00|201382.1|201208.4|201389.7|201216|201391.6|201217.3|201375|201201.3|11
1730965030000|2024-11-07 07:37:10|201388.5|201214.4|201387.1|201212.8|201388.5|201214.4|201386.8|201212.8|4
1730965040000|2024-11-07 07:37:20|201388.6|201214.9|201388.9|201215.2|201390|201216.3|201388.6|201214.9|4
1730965050000|2024-11-07 07:37:30|201388|201214.3|201436.9|201175.6|201436.9|201215.7|201388|201175.6|9
1730965060000|2024-11-07 07:37:40|201401|201227.3|201383.2|201209.6|201401|201227.3|201383.2|201209.6|8
1730965070000|2024-11-07 07:37:50|201382.4|201208.7|201381.3|201207.7|201382.4|201208.7|201381.3|201207.7|2
1730965080000|2024-11-07 07:38:00|201382|201208.4|201390.4|201215.6|201415.6|201241.9|201376.8|201203.1|21
1730965090000|2024-11-07 07:38:10|201389.4|201215.3|201379.7|201205.2|201392.8|201215.3|201378.8|201203.8|10
1730965100000|2024-11-07 07:38:20|201378.3|201204.2|201378.3|201204.2|201378.3|201204.2|201378.3|201204.2|1
1730965110000|2024-11-07 07:38:30|201377.6|201203.5|201378.3|201204.2|201378.3|201204.2|201370.3|201196.2|6
1730965120000|2024-11-07 07:38:40|201377.2|201203.1|201378|201203.7|201378|201203.7|201377.2|201203.1|2
1730965130000|2024-11-07 07:38:50|201378.6|201204.4|201369.6|201195.6|201381.6|201207.6|201369.6|201195.6|6
1730965140000|2024-11-07 07:39:00|201370.9|201196.2|201380.4|201206.5|201380.4|201206.5|201368.9|201195|5
1730965150000|2024-11-07 07:39:10|201381.2|201207.3|201393.3|201219.5|201394.9|201221.1|201380|201206.1|14
1730965160000|2024-11-07 07:39:20|201394.1|201220.3|201387.7|201210.3|201394.5|201220.5|201385.1|201210.2|10
1730965170000|2024-11-07 07:39:30|201386.4|201198.8|201373|201198.9|201386.4|201199|201373|201198.7|9
1730965180000|2024-11-07 07:39:40|201373.7|201199.6|201380.1|201206.1|201381.5|201207.5|201373.7|201199.6|6
1730965190000|2024-11-07 07:39:50|201380.8|201206.8|201382.6|201208.6|201382.6|201208.6|201379.9|201205.9|5
1730965200000|2024-11-07 07:40:00|201381.7|201207.8|201393.4|201219.5|201393.4|201219.5|201381.7|201207.8|5
1730965210000|2024-11-07 07:40:10|201395.9|201222.1|201405.5|201231.6|201405.7|201231.8|201395.9|201222.1|4
1730965220000|2024-11-07 07:40:20|201416.4|201242.6|201336.6|201161.4|201416.4|201242.6|201329.1|201152.4|22
1730965230000|2024-11-07 07:40:30|201328.8|201153.7|201334.2|201159.8|201335.3|201160.9|201327.5|201153.1|7
1730965240000|2024-11-07 07:40:40|201327.4|201153|201323.8|201149.9|201333.8|201159.6|201316.5|201142.6|8
1730965250000|2024-11-07 07:40:50|201325.2|201151.3|201325.2|201151.3|201326.1|201152.2|201324.3|201150.4|5
1730965260000|2024-11-07 07:41:00|201324.4|201150.5|201324.8|201151|201324.9|201151|201322.9|201149|5
1730965270000|2024-11-07 07:41:10|201324.1|201150.2|201315.6|201141.8|201324.1|201150.2|201315.3|201141.5|9
1730965280000|2024-11-07 07:41:20|201298.1|201160.5|201305.6|201180.6|201309.1|201184.1|201293.8|201160.5|7
1730965290000|2024-11-07 07:41:30|201309.2|201184.2|201333.2|201208.2|201338.5|201213.5|201308.4|201183.4|15
1730965300000|2024-11-07 07:41:40|201334.3|201209.3|201334.3|201209.3|201334.3|201209.3|201334.3|201209.3|1
1730965310000|2024-11-07 07:41:50|201337.4|201211|201341|201214|201341|201214|201334.5|201207.6|4
1730965320000|2024-11-07 07:42:00|201338|201211|201343.4|201218.4|201345|201219.3|201338|201211|9
1730965340000|2024-11-07 07:42:20|201331.8|201206.8|201339.9|201213.7|201343.6|201217.4|201331.8|201206.8|7
1730965350000|2024-11-07 07:42:30|201337.9|201209.7|201341.2|201213.1|201341.2|201213.1|201336.7|201208.6|6
1730965360000|2024-11-07 07:42:40|201342.1|201214.1|201349.4|201222.9|201358.5|201229.5|201341.7|201213.6|15
1730965370000|2024-11-07 07:42:50|201350.4|201223.9|201338.2|201210.8|201350.4|201223.9|201333.3|201205.7|30
1730965380000|2024-11-07 07:43:00|201337.2|201209.6|201347|201218.5|201347.5|201220.5|201336.3|201208.4|14
1730965390000|2024-11-07 07:43:10|201348.8|201218.3|201347.8|201222.2|201348.8|201222.2|201341.1|201210.5|10
1730965400000|2024-11-07 07:43:20|201351.3|201225.7|201359.9|201234.9|201365.7|201240.7|201351.3|201225.7|16
1730965410000|2024-11-07 07:43:30|201360.7|201235.7|201350.8|201225.2|201362.2|201237.2|201346.9|201221.3|7
1730965420000|2024-11-07 07:43:40|201353.9|201227.2|201351.8|201226.5|201353.9|201227.2|201349.4|201223.4|4
1730965430000|2024-11-07 07:43:50|201348.3|201222.9|201350|201223.5|201350.6|201224.9|201341.4|201216.4|19
1730965440000|2024-11-07 07:44:00|201353.7|201227.2|201351.7|201226.7|201353.7|201227.2|201348.9|201223.9|5
1730965450000|2024-11-07 07:44:10|201349.7|201223.6|201344|201219|201350.1|201225|201343.1|201217.5|28
1730965460000|2024-11-07 07:44:20|201344.7|201219.7|201344.8|201217.2|201348.4|201223.1|201342.8|201213.4|18
1730965470000|2024-11-07 07:44:30|201347.9|201220.3|201346|201219.4|201351.9|201223.5|201340.5|201215.3|16
1730965480000|2024-11-07 07:44:40|201344.8|201219.2|201349|201223.8|201349|201223.8|201338.8|201213.6|21
1730965490000|2024-11-07 07:44:50|201349.9|201224.5|201329|201203.5|201349.9|201224.5|201321|201195.6|20
1730965500000|2024-11-07 07:45:00|201330.2|201204.8|201332.8|201207.3|201334.7|201209.3|201325|201199.5|9
1730965510000|2024-11-07 07:45:10|201327|201201.6|201339|201214|201340|201214.6|201327|201201.6|13
1730965520000|2024-11-07 07:45:20|201342|201217|201334.7|201209.7|201342|201217|201329.4|201204.4|6
1730965530000|2024-11-07 07:45:30|201330.7|201205.7|201336.4|201211.4|201338.6|201213.6|201328.3|201203.3|9
1730965540000|2024-11-07 07:45:40|201339.3|201214.3|201343.3|201218.3|201347.1|201222.1|201339.3|201214.3|6
1730965550000|2024-11-07 07:45:50|201347.1|201222.1|201353.2|201228.2|201353.2|201228.2|201343.3|201218.3|18
1730965560000|2024-11-07 07:46:00|201352.3|201227.3|201349.8|201224.8|201356.8|201231.8|201343.6|201218.6|21
1730965570000|2024-11-07 07:46:10|201350.5|201225.5|201350.9|201225.9|201353.9|201228.9|201345.5|201220.5|17
1730965580000|2024-11-07 07:46:20|201354.2|201229.2|201371.9|201246.9|201383.2|201258.2|201354.2|201229.2|17
1730965590000|2024-11-07 07:46:30|201375.9|201250.9|201375.3|201250.3|201380.4|201255.4|201370.7|201245.7|8
1730965600000|2024-11-07 07:46:40|201370.7|201245.7|201375.8|201250.8|201375.8|201250.8|201370.7|201245.7|3
1730965610000|2024-11-07 07:46:50|201376.2|201251.2|201375.4|201250.4|201379.4|201254.4|201372.2|201247.2|6
1730965620000|2024-11-07 07:47:00|201370.5|201245.5|201375.5|201250.5|201380.6|201255.6|201370.5|201245.5|5
1730965630000|2024-11-07 07:47:10|201374.8|201249.8|201373.2|201248.2|201380.5|201255.5|201369.6|201244.6|15
1730965640000|2024-11-07 07:47:20|201377.6|201252.6|201377.6|201252.6|201377.6|201252.6|201377.6|201252.6|1
1730965650000|2024-11-07 07:47:30|201372.6|201247.6|201371.5|201246.5|201374.5|201249.5|201371.5|201246.5|4
1730965660000|2024-11-07 07:47:40|201366.9|201241.9|201371.3|201246.3|201374.4|201249.4|201366.2|201241.2|11
1730965670000|2024-11-07 07:47:50|201372.4|201247.4|201367.2|201242.2|201376.2|201251.2|201354.5|201229.5|14
1730965680000|2024-11-07 07:48:00|201367.9|201242.9|201373.2|201248.2|201375.1|201250.1|201367.9|201242.9|19
1730965690000|2024-11-07 07:48:10|201376.2|201251.2|201371.6|201246.6|201377.6|201252.6|201371.6|201246.6|4
1730965700000|2024-11-07 07:48:20|201370.4|201245.4|201376|201251|201376|201251|201368.7|201243.7|22
1730965710000|2024-11-07 07:48:30|201375|201250|201380.3|201255.3|201380.4|201255.4|201375|201250|8
1730965720000|2024-11-07 07:48:40|201384|201259|201376.3|201251.3|201384|201259|201376.3|201251.3|9
1730965730000|2024-11-07 07:48:50|201377.2|201252.2|201376.8|201251.8|201380|201255|201369.1|201244.1|12
1730965740000|2024-11-07 07:49:00|201377.1|201252.1|201372.3|201247.3|201377.1|201252.1|201372.3|201247.3|3
1730965750000|2024-11-07 07:49:10|201371.5|201246.5|201366.7|201240.9|201372.9|201247.9|201363.8|201237.9|25
1730965760000|2024-11-07 07:49:20|201367.8|201242|201378.6|201253.3|201378.6|201253.3|201367.8|201242|7
1730965770000|2024-11-07 07:49:30|201379.1|201254.1|201377.7|201252.7|201379.1|201254.1|201369.5|201244.5|13
1730965780000|2024-11-07 07:49:40|201380.8|201255.8|201369|201244|201381.6|201256.6|201368|201243|24
1730965790000|2024-11-07 07:49:50|201374.3|201248.4|201370|201245|201376.5|201250.7|201367|201242|20
1730965800000|2024-11-07 07:50:00|201366.7|201241.7|201376.8|201251.7|201376.8|201251.7|201366.7|201241.7|17
1730965810000|2024-11-07 07:50:10|201373.9|201248.7|201375.2|201250.2|201377.6|201252.6|201372.3|201247.3|5
1730965820000|2024-11-07 07:50:20|201376.8|201249.8|201376.7|201249.8|201376.8|201249.8|201376.7|201249.8|2
1730965830000|2024-11-07 07:50:30|201377.9|201251.6|201374.8|201248.5|201377.9|201251.6|201374.8|201248.5|2
1730965840000|2024-11-07 07:50:40|201371.9|201246.9|201376.9|201251.9|201377.1|201252.1|201367.7|201242.7|7
1730965850000|2024-11-07 07:50:50|201376.8|201251.8|201372.6|201247.6|201376.8|201251.8|201368.5|201243.5|9
1730965860000|2024-11-07 07:51:00|201371.7|201246.7|201375.3|201250.2|201379.7|201253.9|201367.5|201242.5|16
1730965870000|2024-11-07 07:51:10|201378.8|201253.7|201377.7|201252.7|201378.8|201253.7|201373.8|201248.7|4
1730965890000|2024-11-07 07:51:30|201377.8|201252.5|201372.9|201247.6|201377.8|201252.5|201372.9|201247.6|2
1730965900000|2024-11-07 07:51:40|201376.2|201250.9|201360.1|201235.1|201377|201251.7|201360.1|201235.1|19
1730965910000|2024-11-07 07:51:50|201361.1|201236.1|201369.6|201244.6|201369.6|201244.6|201361.1|201236.1|6
1730965920000|2024-11-07 07:52:00|201370.1|201245.1|201359.7|201234.7|201382.4|201257.4|201356.1|201231.1|14
1730965930000|2024-11-07 07:52:10|201358.9|201233.9|201361|201235.5|201361|201235.6|201355.2|201229.9|7
1730965940000|2024-11-07 07:52:20|201356.8|201231.2|201355.5|201230.5|201356.8|201231.2|201355.5|201230.5|3
1730965950000|2024-11-07 07:52:30|201359|201234|201361.1|201236.1|201364.3|201239.3|201359|201234|4
1730965960000|2024-11-07 07:52:40|201360.4|201235.4|201374.6|201249.6|201374.9|201249.9|201360.4|201235.4|15
1730965970000|2024-11-07 07:52:50|201378.8|201253.8|201371.6|201246.2|201379.4|201254.4|201371.4|201243.5|13
1730965980000|2024-11-07 07:53:00|201370.5|201242.3|201371.2|201244.2|201377|201251.9|201366.7|201236.8|13
1730965990000|2024-11-07 07:53:10|201374.4|201247.4|201375.5|201250.4|201379|201253.9|201373.9|201247.4|14
1730966000000|2024-11-07 07:53:20|201378.5|201253.3|201378.5|201253.4|201379.1|201254|201373.2|201248.1|14
1730966010000|2024-11-07 07:53:30|201379.6|201254.5|201379.6|201254.5|201379.6|201254.5|201379.6|201254.5|1
1730966020000|2024-11-07 07:53:40|201379.8|201255.3|201381.5|201256.3|201384.4|201259.3|201377.5|201252.3|6
1730966030000|2024-11-07 07:53:50|201376.8|201251.6|201377.5|201252.4|201378.7|201253.7|201373.8|201248.7|4
1730966040000|2024-11-07 07:54:00|201379|201251.7|201375.9|201249.5|201379|201251.7|201372.6|201245.8|6
1730966050000|2024-11-07 07:54:10|201379.9|201250.8|201375.9|201249.1|201379.9|201254.8|201375.9|201249.1|4
1730966060000|2024-11-07 07:54:20|201372.2|201245.4|201373.9|201248.8|201378.7|201253.4|201371.4|201245.4|14
1730966070000|2024-11-07 07:54:30|201374.4|201248.9|201359.6|201234.5|201374.4|201248.9|201359.6|201234.5|5
1730966080000|2024-11-07 07:54:40|201363.1|201238|201359.2|201234.2|201364.1|201239.1|201359.2|201234.2|6
1730966090000|2024-11-07 07:54:50|201359.9|201234.9|201368.8|201239.4|201368.8|201241.4|201359.9|201234.8|10
1730966100000|2024-11-07 07:55:00|201375.1|201250.1|201370|201243.8|201375.1|201250.1|201370|201243.8|4
1730966110000|2024-11-07 07:55:10|201370.9|201243.5|201377.9|201250.2|201378.2|201251.9|201370.9|201243.5|9
1730966120000|2024-11-07 07:55:20|201377.8|201252.8|201373.6|201248.6|201377.8|201252.8|201373.5|201247.9|7
1730966130000|2024-11-07 07:55:30|201370|201245|201482.6|201357.6|201482.6|201357.6|201370|201245|7
1730966140000|2024-11-07 07:55:40|201501|201376|201523.6|201398.6|201530|201403.7|201494.5|201369.5|15
1730966150000|2024-11-07 07:55:50|201520.3|201394|201526.8|201401.8|201526.8|201401.8|201519.6|201393.1|5
1730966160000|2024-11-07 07:56:00|201528.4|201403.4|201535.9|201406.4|201535.9|201410.6|201528.3|201400.2|13
1730966170000|2024-11-07 07:56:10|201542|201417|201537.3|201408.5|201542|201417|201528.8|201402.4|21
1730966180000|2024-11-07 07:56:20|201536|201409|201544.1|201407.7|201545|201415.9|201528|201398.1|16
1730966190000|2024-11-07 07:56:30|201539.8|201413|201541|201412.8|201545.9|201420.5|201535.2|201406.1|18
1730966200000|2024-11-07 07:56:40|201541.6|201414.5|201545.7|201415.1|201545.7|201415.1|201535.6|201403.3|25
1730966210000|2024-11-07 07:56:50|201539.5|201408.8|201539.8|201409.2|201541.4|201409.6|201536.9|201405.1|7
1730966220000|2024-11-07 07:57:00|201539.4|201407.6|201536.4|201408.6|201545.2|201414.6|201534.4|201402.6|13
1730966230000|2024-11-07 07:57:10|201530.6|201402.3|201600.3|201475|201604.5|201478.1|201530.6|201397.5|15
1730966240000|2024-11-07 07:57:20|201593|201467.6|201597.4|201467.6|201603.5|201473.7|201591.4|201464.5|28
1730966250000|2024-11-07 07:57:30|201603.4|201473.6|201596.2|201470.1|201603.6|201476.1|201586.1|201461|27
1730966260000|2024-11-07 07:57:40|201596|201468|201597.7|201468.6|201598.8|201473.3|201591.1|201461.9|12
1730966270000|2024-11-07 07:57:50|201590.8|201461.6|201600|201475|201600|201475|201588.6|201461.6|10
1730966280000|2024-11-07 07:58:00|201600.1|201475.1|201600.3|201475.3|201602.5|201475.5|201600.1|201475.1|3
1730966290000|2024-11-07 07:58:10|201601.8|201475.4|201597.8|201472.8|201601.8|201475.4|201592.9|201467.9|4
1730966300000|2024-11-07 07:58:20|201601.1|201476.1|201599.1|201469.9|201601.1|201476.1|201588|201458.4|13
1730966310000|2024-11-07 07:58:30|201594.6|201465.2|201595.8|201468.4|201601|201470.9|201593.6|201463.5|7
1730966320000|2024-11-07 07:58:40|201600.1|201473.1|201601.7|201471.8|201601.8|201473.1|201592.7|201462.6|10
1730966330000|2024-11-07 07:58:50|201603.9|201472|201593.1|201465.6|201603.9|201472|201588.7|201459.1|8
1730966340000|2024-11-07 07:59:00|201593.9|201466.7|201593.6|201467.8|201600.5|201473.2|201589.3|201463.5|13
1730966350000|2024-11-07 07:59:10|201593.4|201467.6|201596.2|201469.9|201596.2|201469.9|201588.6|201462.8|7
1730966360000|2024-11-07 07:59:20|201599.4|201473|201596.3|201469.9|201599.4|201473|201596.3|201469.9|2
1730966370000|2024-11-07 07:59:30|201592.1|201465.8|201637.4|201509.3|201650.1|201525.1|201592.1|201465.8|13
1730966380000|2024-11-07 07:59:40|201638.1|201510.9|201637.4|201510.2|201638.1|201510.9|201637.4|201509.5|3
1730966390000|2024-11-07 07:59:50|201634|201506.7|201634|201509|201634|201509|201629.1|201502.1|8
1730966400000|2024-11-07 08:00:00|201647.8|201516.3|201638.8|201511.6|201647.8|201517.1|201634.3|201502.2|17
1730966410000|2024-11-07 08:00:10|201634.6|201504.8|201635.4|201502.6|201645.9|201520.9|201630.9|201500.8|27
1730966420000|2024-11-07 08:00:20|201634.3|201501.5|201670.3|201537.7|201684.1|201553.1|201625.4|201493.7|19
1730966430000|2024-11-07 08:00:30|201672.8|201539.7|201676|201551|201684.7|201551.5|201672.8|201539.7|13
1730966440000|2024-11-07 08:00:40|201677.8|201552.8|201708.1|201583.1|201708.1|201583.1|201675.9|201550.9|17
1730966450000|2024-11-07 08:00:50|201706.2|201580.4|201706.8|201575.4|201717.2|201589.8|201703.3|201574.9|14
1730966460000|2024-11-07 08:01:00|201700.2|201568.8|201682.7|201545.7|201700.2|201568.8|201682.7|201545.7|9
1730966470000|2024-11-07 08:01:10|201681.9|201544.8|201711.8|201578.2|201711.8|201578.2|201673.4|201535.2|17
1730966480000|2024-11-07 08:01:20|201716.2|201580.9|201716.9|201583.6|201729.8|201594.2|201713.6|201576.4|21
1730966490000|2024-11-07 08:01:30|201719.2|201587.1|201711|201568.9|201719.2|201587.1|201701.5|201562.9|13
1730966500000|2024-11-07 08:01:40|201713.7|201576.2|201717.4|201582|201721.1|201585|201713.6|201575.9|6
1730966510000|2024-11-07 08:01:50|201718.7|201580.9|201736.2|201605|201736.2|201605|201717.5|201580.9|11
1730966520000|2024-11-07 08:02:00|201740|201608.8|201807.6|201670.5|201807.6|201670.5|201740|201608.8|7
1730966530000|2024-11-07 08:02:10|201811.9|201670.8|201781.5|201644.9|201811.9|201673.7|201781.5|201644.9|19
1730966540000|2024-11-07 08:02:20|201785.5|201648.3|201832.1|201695.9|201833.1|201696.8|201785.5|201646.7|12
1730966550000|2024-11-07 08:02:30|201833.3|201697.1|201825.6|201686.3|201833.3|201697.1|201825.6|201686.3|5
1730966560000|2024-11-07 08:02:40|201824.7|201685.3|201824.1|201681.3|201824.7|201685.3|201820.4|201679.1|5
1730966570000|2024-11-07 08:02:50|201835.1|201692.3|201840.4|201697.7|201847.4|201708|201835.1|201692.3|11
1730966580000|2024-11-07 08:03:00|201845.5|201702.8|201880.1|201737.4|201892.5|201749.5|201845.5|201702.8|21
1730966590000|2024-11-07 08:03:10|201880.3|201737.2|201871.2|201726.8|201883.9|201739|201867.3|201724|27
1730966600000|2024-11-07 08:03:20|201871.5|201724.7|201836.3|201692.5|201872.3|201724.7|201836.3|201692.5|8
1730966610000|2024-11-07 08:03:30|201841.3|201697.6|201837.4|201694|201841.9|201698.5|201837.4|201694|3
1730966620000|2024-11-07 08:03:40|201837.3|201693.3|201849.1|201705.9|201849.1|201705.9|201836.6|201693.3|6
1730966630000|2024-11-07 08:03:50|201850.1|201706.9|201914.6|201771.8|201928.4|201785.4|201849.2|201706.1|17
1730966640000|2024-11-07 08:04:00|201915.4|201772.6|201936.8|201794|201936.8|201794|201908.6|201765.8|9
1730966650000|2024-11-07 08:04:10|201937.9|201795.1|201956.3|201822.2|201961.7|201825.8|201937.9|201795.1|14
1730966660000|2024-11-07 08:04:20|201949.9|201816.6|201979.3|201847.8|201991.5|201860|201936.9|201806.4|23
1730966670000|2024-11-07 08:04:30|201980.3|201847.1|201978.8|201844.8|201980.3|201848|201977.3|201842.8|30
1730966680000|2024-11-07 08:04:40|201978.9|201844.7|201974.3|201845.7|201983|201854.3|201970.2|201841.6|22
1730966690000|2024-11-07 08:04:50|201966.6|201838|202020.7|201891.5|202026.5|201895.1|201966.6|201838|19
1730966700000|2024-11-07 08:05:00|202024.6|201894.3|202065|201934|202102.6|201969.9|202024.6|201892.7|25
1730966710000|2024-11-07 08:05:10|202065.6|201934.7|202121.2|201996.2|202121.2|201996.2|202054.4|201924|18
1730966720000|2024-11-07 08:05:20|202094.9|201968.7|202057.2|201928.3|202107.1|201982.1|202057.2|201928.3|16
1730966730000|2024-11-07 08:05:30|202054.4|201925.5|202039.1|201910.9|202070|201932|202037.7|201909.5|23
1730966740000|2024-11-07 08:05:40|202035.9|201907.7|202016.3|201888.5|202036.4|201909.5|202011.6|201884.8|12
1730966750000|2024-11-07 08:05:50|202016.2|201887|201990|201864.5|202016.2|201887|201990|201864.5|3
1730966760000|2024-11-07 08:06:00|201985.5|201860.3|202007.2|201876.4|202013.2|201884.7|201985.5|201860.3|11
1730966770000|2024-11-07 08:06:10|202001.4|201870.6|202010.3|201878.2|202010.3|201879.9|202001.4|201870.6|7
1730966780000|2024-11-07 08:06:20|202001.8|201869.8|202009.9|201877.8|202011|201879.7|201993|201865.1|20
1730966790000|2024-11-07 08:06:30|202002.2|201870|201997.3|201867.8|202008.9|201876.7|201995.3|201865.8|14
1730966800000|2024-11-07 08:06:40|201983.2|201853|201983.5|201853.2|201989.1|201858.7|201982.9|201852.9|19
1730966810000|2024-11-07 08:06:50|201983.2|201853.3|201981.3|201851.2|201989.5|201855.9|201981.3|201849.4|10
1730966820000|2024-11-07 08:07:00|201982.4|201848.2|201953.8|201818.1|201982.4|201848.2|201951.3|201818.1|27
1730966830000|2024-11-07 08:07:10|201960.4|201824.8|201956.1|201823.9|201968.5|201835.7|201951.1|201817|18
1730966840000|2024-11-07 08:07:20|201958.2|201823.2|201938.8|201805|201961.4|201830.1|201938.8|201805|20
1730966850000|2024-11-07 08:07:30|201942|201808.2|201934.2|201804.4|201947.9|201814.1|201925.5|201796.3|22
1730966860000|2024-11-07 08:07:40|201932.4|201804.5|201933.7|201805.1|201935.2|201807|201926.1|201798.2|14
1730966870000|2024-11-07 08:07:50|201934.8|201805.4|201942.8|201813.9|201945.7|201818.6|201934.8|201805.4|11
1730966880000|2024-11-07 08:08:00|201943.2|201815.5|201911.7|201786.7|201943.2|201815.5|201906.6|201781.6|16
1730966890000|2024-11-07 08:08:10|201912.6|201787.6|201910|201785|201913.6|201788.6|201906.4|201781.4|9
1730966900000|2024-11-07 08:08:20|201910.7|201785.7|201899.6|201774.6|201911.7|201786.7|201890.2|201765.2|15
1730966910000|2024-11-07 08:08:30|201896.4|201771.4|201900.3|201775.3|201900.3|201775.3|201896.4|201771.4|2
1730966920000|2024-11-07 08:08:40|201891.7|201766.7|201856.1|201725.3|201891.7|201766.7|201851.6|201720.8|21
1730966930000|2024-11-07 08:08:50|201823.9|201698.9|201827.6|201702.6|201829.5|201704.5|201822|201697|17
1730966940000|2024-11-07 08:09:00|201826.8|201701.8|201823.6|201698.6|201828.9|201703.9|201823.6|201698.6|13
1730966950000|2024-11-07 08:09:10|201821.6|201696.6|201818.5|201691.8|201825.7|201696.6|201813|201688|12
1730966960000|2024-11-07 08:09:20|201816.5|201687.4|201825.1|201698.7|201836.2|201707.1|201816.5|201685.6|13
1730966970000|2024-11-07 08:09:30|201822.2|201693.8|201836.7|201704.6|201836.7|201705.1|201818|201691.5|22
1730966980000|2024-11-07 08:09:40|201835.9|201704.8|201820.7|201692|201835.9|201704.8|201817.8|201686.2|10
1730966990000|2024-11-07 08:09:50|201824.3|201687.2|201819.2|201688.6|201824.3|201692.3|201811.3|201683.2|13
1730967000000|2024-11-07 08:10:00|201818.7|201688.5|201876.2|201741.7|201876.3|201745|201817.8|201688.5|22
1730967010000|2024-11-07 08:10:10|201874|201738.4|201885.9|201750.1|201885.9|201751.9|201872|201737.3|10
1730967020000|2024-11-07 08:10:20|201900.4|201764.3|201904.8|201779.8|201904.8|201779.8|201897|201764.3|10
1730967030000|2024-11-07 08:10:30|201904.1|201779.1|201902.4|201777.4|201904.7|201779.7|201899|201774|9
1730967040000|2024-11-07 08:10:40|201902.6|201777.6|201899.4|201774.4|201905.9|201780.9|201890.7|201764.7|13
1730967050000|2024-11-07 08:10:50|201900.5|201774|201907.1|201782.1|201907.1|201782.1|201900.5|201774|3
1730967060000|2024-11-07 08:11:00|201905.3|201778.4|201848.3|201723.3|201905.3|201778.4|201833.3|201708.3|20
1730967070000|2024-11-07 08:11:10|201851.3|201726.3|201844.5|201719.1|201851.3|201726.3|201839.5|201711|18
1730967080000|2024-11-07 08:11:20|201846.7|201717.6|201847.3|201719.9|201862.2|201734.6|201841.2|201711.6|35
1730967090000|2024-11-07 08:11:30|201847.7|201718.2|201849.7|201717.7|201853.1|201723.7|201843.7|201714.3|15
1730967100000|2024-11-07 08:11:40|201849|201719.5|201904.8|201762.6|201905.9|201763.4|201849|201719.5|22
1730967110000|2024-11-07 08:11:50|201897|201754.8|201906.1|201763.9|201906.1|201763.9|201897|201754.8|7
1730967120000|2024-11-07 08:12:00|201905.3|201763.2|201900.1|201758.1|201905.3|201763.2|201893.9|201751.8|6
1730967130000|2024-11-07 08:12:10|201896|201762.2|201841.3|201706.8|201896|201762.2|201836.6|201704.8|11
1730967140000|2024-11-07 08:12:20|201842.6|201708.2|201833.3|201696.2|201842.6|201708.2|201826.9|201689.4|16
1730967150000|2024-11-07 08:12:30|201833.8|201707.4|201836.3|201706.2|201841.2|201711|201831.6|201704|12
1730967160000|2024-11-07 08:12:40|201837|201706.9|201847.9|201720.7|201863.4|201737.3|201837|201706.9|19
1730967170000|2024-11-07 08:12:50|201848.9|201721.6|201848.7|201720.8|201857.7|201729|201848.7|201720.8|17
1730967180000|2024-11-07 08:13:00|201848.5|201719.7|201853.4|201723.1|201858.3|201728|201847.4|201718.5|9
1730967190000|2024-11-07 08:13:10|201854.5|201724.3|201830.1|201699.6|201854.5|201724.3|201827.9|201696.9|15
1730967200000|2024-11-07 08:13:20|201829.3|201698.8|201807.1|201673.8|201829.3|201698.8|201800.5|201669.8|18
1730967210000|2024-11-07 08:13:30|201816.3|201685|201823|201690.3|201827|201699.2|201812.7|201682|32
1730967220000|2024-11-07 08:13:40|201822.8|201695.3|201820.7|201686.3|201828.8|201699|201816|201681.7|14
1730967230000|2024-11-07 08:13:50|201822.3|201688|201821.2|201681.5|201831.3|201698.9|201815.8|201678|14
1730967240000|2024-11-07 08:14:00|201817.6|201678|201831.9|201688.2|201833.9|201690.2|201810.8|201668.7|13
1730967250000|2024-11-07 08:14:10|201830.4|201691.5|201820.2|201684.2|201830.4|201693.2|201812|201677.1|15
1730967260000|2024-11-07 08:14:20|201814.3|201676.3|201822.1|201684.2|201824.8|201684.2|201811.1|201673.8|23
1730967270000|2024-11-07 08:14:30|201820.3|201684.4|201829.2|201696.4|201831.2|201698.1|201809.3|201671.8|16
1730967280000|2024-11-07 08:14:40|201824.2|201691.4|201826.6|201686.9|201830.3|201697.5|201820.3|201682.5|15
1730967290000|2024-11-07 08:14:50|201827.6|201696|201823.3|201690.2|201831.1|201699.9|201822.8|201690.2|12
1730967300000|2024-11-07 08:15:00|201815.8|201682.6|201745.8|201619.1|201815.8|201682.6|201733.9|201606.5|19
1730967310000|2024-11-07 08:15:10|201747.1|201620.5|201746.5|201620.8|201752|201626.1|201739.3|201613.5|20
1730967320000|2024-11-07 08:15:20|201746.1|201617.6|201767.3|201639.2|201769.5|201639.2|201739.6|201613.4|29
1730967330000|2024-11-07 08:15:30|201763.5|201637.4|201776.9|201651.9|201778|201653|201763.1|201637.4|17
1730967340000|2024-11-07 08:15:40|201770.8|201645.8|201768.8|201643.8|201777.4|201652.4|201768.8|201643.8|11
1730967350000|2024-11-07 08:15:50|201769.9|201644.2|201777.3|201652.3|201777.3|201652.3|201766.8|201641.8|12
1730967360000|2024-11-07 08:16:00|201780.6|201655.6|201772.3|201637.8|201785.8|201656.1|201761|201626.5|19
1730967370000|2024-11-07 08:16:10|201771.9|201637.5|201782.9|201645.7|201787|201647.9|201771.7|201635.5|17
1730967380000|2024-11-07 08:16:20|201781.1|201647.1|201816.9|201677.6|201816.9|201677.6|201781.1|201647.1|16
1730967390000|2024-11-07 08:16:30|201809.5|201672|201822|201680.5|201829.3|201689.9|201808.3|201670.8|17
1730967400000|2024-11-07 08:16:40|201822.1|201680.6|201809|201667.2|201822.1|201680.6|201796.8|201656.5|12
1730967410000|2024-11-07 08:16:50|201803.4|201661.7|201769|201625.6|201809.4|201667.7|201763.9|201621.3|17
1730967420000|2024-11-07 08:17:00|201773.1|201629.1|201729.7|201584.6|201773.6|201629.1|201721.2|201576.2|22
1730967430000|2024-11-07 08:17:10|201730.1|201584|201733.7|201592.8|201738.8|201598.8|201716.8|201571.6|22
1730967440000|2024-11-07 08:17:20|201735.1|201595|201748.2|201606.3|201748.9|201606.9|201734.9|201587|20
1730967450000|2024-11-07 08:17:30|201747|201602|201710.1|201570.9|201748.8|201609.2|201704.7|201562.9|21
1730967460000|2024-11-07 08:17:40|201713.6|201575.2|201702.5|201564.5|201714.4|201575.6|201698.5|201560.5|11
1730967470000|2024-11-07 08:17:50|201705.3|201564.2|201736.5|201606.8|201742.6|201610.7|201705.3|201564.2|18
1730967480000|2024-11-07 08:18:00|201737|201603.3|201777|201650.9|201777.7|201650.9|201729.4|201600.9|18
1730967490000|2024-11-07 08:18:10|201776.4|201651.4|201752.6|201627.6|201783.4|201658.4|201752.6|201627.6|6
1730967500000|2024-11-07 08:18:20|201751.7|201626.4|201772.5|201645.9|201779.9|201653.2|201748.5|201623.4|12
1730967510000|2024-11-07 08:18:30|201772.4|201647.4|201777.1|201651.6|201782.2|201657.2|201772.1|201646.9|13
1730967520000|2024-11-07 08:18:40|201777.7|201651|201787.1|201660.4|201787.1|201660.4|201777.3|201650.6|8
1730967530000|2024-11-07 08:18:50|201793.7|201667|201794.4|201667.2|201794.9|201668.4|201789.9|201663.4|9
1730967540000|2024-11-07 08:19:00|201794.7|201668.2|201748.1|201621.8|201832.1|201704.6|201740.4|201614|21
1730967550000|2024-11-07 08:19:10|201745.1|201618.8|201747.8|201619.7|201756.2|201629.9|201741.5|201615.2|16
1730967560000|2024-11-07 08:19:20|201743.1|201615.7|201715.5|201589.2|201755.1|201628.8|201708.4|201582.1|14
1730967570000|2024-11-07 08:19:30|201714.5|201588.2|201635.1|201508.7|201714.5|201588.2|201632.9|201506.5|13
1730967580000|2024-11-07 08:19:40|201639.5|201513.1|201607|201480.7|201641.3|201514.9|201604.2|201477.8|18
1730967590000|2024-11-07 08:19:50|201606.5|201479.9|201614.3|201487.8|201615.8|201489.4|201604|201477.6|20
1730967600000|2024-11-07 08:20:00|201610|201483.5|201608.4|201477.4|201622|201495.3|201606.7|201477.4|19
1730967610000|2024-11-07 08:20:10|201601|201473.9|201615.7|201488.5|201621.8|201494.8|201601|201473.9|28
1730967620000|2024-11-07 08:20:20|201616.1|201486.8|201618.6|201491.3|201629.5|201502.5|201615.8|201486.8|21
1730967630000|2024-11-07 08:20:30|201618.4|201491.7|201623.1|201496.4|201626.9|201498.2|201611.5|201484.8|18
1730967640000|2024-11-07 08:20:40|201623.9|201497.3|201617.2|201490.6|201626.4|201499.8|201612.8|201486.2|16
1730967650000|2024-11-07 08:20:50|201617.8|201488.7|201605.9|201479|201626.8|201497.1|201601.5|201474.6|19
1730967660000|2024-11-07 08:21:00|201605.8|201479.1|201605.8|201479.1|201605.8|201479.1|201605.8|201479.1|1
1730967670000|2024-11-07 08:21:10|201605.5|201478.8|201605.5|201478.8|201605.5|201478.8|201605.5|201478.8|1
1730967680000|2024-11-07 08:21:20|201683|201416.4|201683|201416.4|201683|201416.4|201683|201416.4|1
1730967690000|2024-11-07 08:21:30|201665.2|201398.6|201530.9|201404.3|201665.2|201413.8|201526.7|201398.6|10
1730967700000|2024-11-07 08:21:40|201529.8|201403.2|201532.1|201405.6|201532.1|201405.6|201526|201399.4|4
1730967710000|2024-11-07 08:21:50|201527.8|201401.3|201498.8|201372.5|201527.8|201401.3|201495.7|201369.4|10
1730967720000|2024-11-07 08:22:00|201495.3|201369|201497.9|201371.5|201498.2|201371.8|201495.3|201369|3
1730967730000|2024-11-07 08:22:10|201493.9|201371.6|201498.2|201371.9|201498.2|201371.9|201493.9|201367.6|3
1730967740000|2024-11-07 08:22:20|201499.9|201373.5|201502.1|201375.8|201502.4|201376.1|201499.1|201372.8|4
1730967750000|2024-11-07 08:22:30|201499|201372.7|201497.2|201370.2|201499|201372.7|201493.7|201367.4|7
1730967760000|2024-11-07 08:22:40|201499.4|201367.9|201499.6|201368.2|201502.7|201371.2|201499.4|201367.9|4
1730967770000|2024-11-07 08:22:50|201497.4|201370.3|201501.4|201374.3|201503.1|201376|201497.4|201370.3|7
1730967780000|2024-11-07 08:23:00|201500.1|201373|201492.6|201360.9|201500.1|201373|201490.3|201358.7|8
1730967790000|2024-11-07 08:23:10|201495.8|201364.2|201498.9|201367.3|201512.1|201380.6|201495.8|201364.2|11
1730967800000|2024-11-07 08:23:20|201495.6|201364|201499.8|201368.2|201500.2|201368.6|201495.6|201364|4
1730967810000|2024-11-07 08:23:30|201503.9|201372.3|201450.1|201318|201508.7|201377.2|201450.1|201318|14
1730967820000|2024-11-07 08:23:40|201449.3|201317.3|201448.1|201316.1|201449.3|201317.3|201448.1|201316.1|2
1730967830000|2024-11-07 08:23:50|201444.8|201312.8|201461|201328.4|201462|201330|201444.8|201312.8|8
1730967840000|2024-11-07 08:24:00|201460.8|201327.4|201458.8|201321.8|201460.8|201327.4|201451.5|201317|4
1730967850000|2024-11-07 08:24:10|201458.9|201321.1|201458.9|201321.1|201458.9|201321.1|201458.9|201321.1|1
1730967860000|2024-11-07 08:24:20|201457.1|201322.5|201456.2|201323.5|201464|201329|201450.2|201317.7|10
1730967870000|2024-11-07 08:24:30|201454.9|201321.8|201465.7|201331.9|201470.7|201338.1|201454.9|201321.8|10
1730967880000|2024-11-07 08:24:40|201468|201329.5|201463.6|201326.7|201468|201329.6|201459.9|201323.1|6
1730967890000|2024-11-07 08:24:50|201458.9|201322.1|201466.4|201321.5|201466.4|201327.6|201458.4|201317.8|11
1730967900000|2024-11-07 08:25:00|201462.4|201317.5|201418.3|201269.1|201465.4|201320.5|201418.3|201269.1|9
1730967910000|2024-11-07 08:25:10|201414.8|201268.9|201370.3|201219.6|201423.6|201272.6|201365.8|201217.8|15
1730967920000|2024-11-07 08:25:20|201369.7|201216.5|201337.7|201190.4|201369.7|201216.5|201337.7|201190.4|24
1730967930000|2024-11-07 08:25:30|201337.2|201189.8|201334.5|201192.5|201337.2|201195.2|201331.8|201189.8|3
1730967940000|2024-11-07 08:25:40|201337.5|201195.5|201348.3|201202.2|201375.1|201227.5|201337.5|201192.7|9
1730967950000|2024-11-07 08:25:50|201344.9|201198.8|201345.8|201200.6|201353.7|201207.6|201337.8|201192.5|22
1730967960000|2024-11-07 08:26:00|201337.4|201192.3|201321|201176|201337.4|201192.3|201321|201176|7
1730967970000|2024-11-07 08:26:10|201324.7|201179.7|201329.4|201184.4|201337.9|201192.9|201320.7|201175.7|7
1730967980000|2024-11-07 08:26:20|201332.6|201187.7|201342.8|201197.8|201342.8|201197.8|201331.5|201186.5|7
1730967990000|2024-11-07 08:26:30|201339.4|201194.4|201346.1|201201.2|201350.9|201206|201339.4|201194.4|11
1730968000000|2024-11-07 08:26:40|201342.2|201197.3|201339.2|201189.4|201349.3|201199.5|201339.2|201189.4|7
1730968020000|2024-11-07 08:27:00|201335.7|201185.9|201264.1|201117.7|201335.7|201185.9|201264.1|201117.7|7
1730968030000|2024-11-07 08:27:10|201265.8|201119.6|201240.8|201094.5|201274.1|201127.9|201240.8|201094.5|17
1730968040000|2024-11-07 08:27:20|201242|201095.8|201242|201095.8|201242|201095.8|201242|201095.8|1
1730968050000|2024-11-07 08:27:30|201236.9|201101|201243.9|201108|201249.4|201113.4|201236.9|201101|10
1730968060000|2024-11-07 08:27:40|201245.8|201109.8|201245.5|201109.6|201249.8|201113.9|201239.7|201103.8|8
1730968070000|2024-11-07 08:27:50|201246.2|201110.3|201183.2|201046.3|201246.2|201110.3|201175.5|201039.6|9
1730968080000|2024-11-07 08:28:00|201186|201049|201193.2|201064.4|201204.4|201070.1|201186|201049|34
1730968090000|2024-11-07 08:28:10|201199.4|201070.6|201194.7|201065.9|201199.9|201071.1|201186.4|201057.6|25
1730968100000|2024-11-07 08:28:20|201193.6|201064.8|201246.5|201117.7|201246.5|201117.7|201192.4|201063.6|24
1730968110000|2024-11-07 08:28:30|201247.7|201118.9|201194.9|201066.1|201255.9|201127.1|201193.1|201064.3|20
1730968120000|2024-11-07 08:28:40|201191.5|201062.7|201193.2|201064.4|201195.1|201066.3|201190.7|201061.8|8
1730968130000|2024-11-07 08:28:50|201194|201065.2|201121|200994.9|201194|201065.2|201119.3|200993.2|29
1730968140000|2024-11-07 08:29:00|201116.4|200990.3|201089.5|200963.3|201116.4|200990.3|201088.2|200962.1|23
1730968150000|2024-11-07 08:29:10|201087.5|200961.4|201107.9|200981.7|201107.9|200981.7|201076.8|200950.7|15
1730968160000|2024-11-07 08:29:20|201107.2|200981|201139.1|201012.8|201150.3|201024.1|201107.2|200981|21
1730968170000|2024-11-07 08:29:30|201135.1|201008.9|201145.9|201019.6|201150.9|201024.7|201129.7|201003.4|14
1730968180000|2024-11-07 08:29:40|201147.3|201021|201085.2|200958.9|201153.3|201027|201085.2|200958.9|15
1730968190000|2024-11-07 08:29:50|201093.1|200966.8|201077.6|200952.6|201115.3|200990.3|201077.6|200952.6|22
1730968200000|2024-11-07 08:30:00|201075.7|200950.7|201124.4|200999.4|201135.1|201010.1|201060.6|200932.9|22
1730968210000|2024-11-07 08:30:10|201126|201001|201134.6|201009|201140|201015|201126|201001|20
1730968220000|2024-11-07 08:30:20|201135.2|201007.6|201114.2|200989.2|201135.2|201008.6|201114.2|200989.2|10
1730968230000|2024-11-07 08:30:30|201115.6|200990.6|201115.6|200990.6|201115.6|200990.6|201115.6|200990.6|1
1730968240000|2024-11-07 08:30:40|201117.2|200992.2|201133.9|201008.9|201136|201009.5|201117.2|200992.2|7
1730968250000|2024-11-07 08:30:50|201130.6|201005.6|201121.9|200996.9|201130.6|201005.6|201120.9|200995.9|5
1730968260000|2024-11-07 08:31:00|201121.8|200996.8|201132.4|201007.4|201136.9|201011.9|201121.8|200996.8|7
1730968270000|2024-11-07 08:31:10|201141.7|201016.7|201154.2|201029.2|201161.1|201036.1|201141.7|201016.7|11
1730968280000|2024-11-07 08:31:20|201154.1|201029.1|201159.4|201034.4|201172.8|201047.8|201154.1|201029.1|13
1730968290000|2024-11-07 08:31:30|201160.5|201035.5|201167|201042|201167|201042|201160.5|201035.5|4
1730968300000|2024-11-07 08:31:40|201163.7|201038.7|201166.6|201041.6|201167.6|201042.6|201154.9|201029.9|12
1730968310000|2024-11-07 08:31:50|201166|201041|201197.8|201072.8|201200|201075|201166|201041|10
1730968320000|2024-11-07 08:32:00|201199.8|201074.8|201213.6|201088.6|201213.6|201088.6|201199.8|201074.8|2
1730968330000|2024-11-07 08:32:10|201214.3|201089.3|201247.9|201122.9|201252.2|201127.2|201214.3|201089.3|10
1730968340000|2024-11-07 08:32:20|201250.8|201125.8|201243.4|201118.4|201281.1|201156.1|201243.4|201118.4|7
1730968350000|2024-11-07 08:32:30|201247.7|201122.7|201244.4|201119.4|201247.7|201122.7|201244.4|201119.4|2
1730968360000|2024-11-07 08:32:40|201247.8|201122.8|201230.9|201105.9|201247.8|201122.8|201230.9|201105.9|7
1730968370000|2024-11-07 08:32:50|201230.7|201105.7|201267.3|201142.3|201267.3|201142.3|201230.7|201105.7|7
1730968380000|2024-11-07 08:33:00|201262.1|201137.1|201283.2|201158.2|201286.5|201161.5|201262.1|201137.1|8
1730968390000|2024-11-07 08:33:10|201286.2|201161.2|201302.8|201177.8|201312.1|201187.1|201286.2|201161.2|9
1730968400000|2024-11-07 08:33:20|201305.2|201180.2|201307.6|201182.6|201311.1|201186.1|201301.2|201176.2|15
1730968410000|2024-11-07 08:33:30|201308.4|201183.4|201312.5|201187.5|201312.5|201187.5|201304.3|201179.3|13
1730968420000|2024-11-07 08:33:40|201313.4|201188.4|201370.5|201242.7|201371|201246|201313.4|201188.4|12
1730968430000|2024-11-07 08:33:50|201368.5|201240.7|201428.9|201303.9|201446.7|201321.7|201368.5|201240.7|21
1730968440000|2024-11-07 08:34:00|201423.5|201298.5|201394.4|201269.4|201429|201304|201380.1|201255.1|19
1730968450000|2024-11-07 08:34:10|201395.2|201270.2|201390.1|201265.1|201395.2|201270.2|201375.8|201250.8|19
1730968460000|2024-11-07 08:34:20|201390.3|201265.3|201375.9|201250.9|201397.1|201272.1|201375.9|201250.9|20
1730968470000|2024-11-07 08:34:30|201386.8|201261.8|201395.3|201270.3|201401.5|201276.5|201361.3|201236.3|18
1730968480000|2024-11-07 08:34:40|201394.9|201269.9|201401|201276|201401|201276|201385.3|201260.3|15
1730968490000|2024-11-07 08:34:50|201403.8|201278.1|201424.9|201299.9|201430.2|201305.2|201403.8|201278.1|13
1730968500000|2024-11-07 08:35:00|201424.2|201299.2|201392.5|201267.5|201429.8|201304.8|201392|201267|14
1730968510000|2024-11-07 08:35:10|201391.2|201266.2|201391.6|201266.6|201391.6|201266.6|201388.1|201263.1|3
1730968520000|2024-11-07 08:35:20|201402.5|201277.5|201426.4|201301.4|201428.6|201303.6|201402.5|201277.5|14
1730968530000|2024-11-07 08:35:30|201427.1|201302.1|201437.4|201312.4|201441.7|201316.7|201427.1|201302.1|8
1730968540000|2024-11-07 08:35:40|201434.8|201309.8|201452.6|201286.8|201472|201318.7|201433.9|201286.8|15
1730968550000|2024-11-07 08:35:50|201454.2|201288.5|201455.6|201292.8|201456.3|201293.5|201446.1|201283.3|8
1730968570000|2024-11-07 08:36:10|201455.5|201299.1|201414.7|201289.7|201459.2|201305.2|201413.6|201284.6|19
1730968580000|2024-11-07 08:36:20|201416|201291|201437.7|201312.7|201437.7|201312.7|201416|201291|9
1730968590000|2024-11-07 08:36:30|201438.7|201313.7|201432.5|201307.5|201478.9|201353.9|201424.3|201299.3|17
1730968600000|2024-11-07 08:36:40|201435.9|201310.9|201398.5|201273.5|201439.9|201314.9|201391|201266|21
1730968610000|2024-11-07 08:36:50|201398.4|201273.4|201355.4|201230.4|201398.4|201273.4|201347.7|201222.7|20
1730968620000|2024-11-07 08:37:00|201351.7|201226.7|201335.1|201210.1|201351.7|201226.7|201318.6|201193.6|20
1730968630000|2024-11-07 08:37:10|201334.5|201209.5|201345.3|201220.3|201345.6|201220.6|201323.1|201198.1|10
1730968640000|2024-11-07 08:37:20|201353.7|201228.7|201366.5|201241.5|201382.9|201255.9|201348.2|201223.2|22
1730968650000|2024-11-07 08:37:30|201365.1|201240.1|201322.9|201197.9|201365.1|201240.1|201319.4|201194.4|11
1730968660000|2024-11-07 08:37:40|201320.9|201195.9|201334.7|201209.7|201334.7|201209.7|201320.9|201195.9|3
1730968670000|2024-11-07 08:37:50|201333.9|201208.9|201331|201206|201333.9|201208.9|201316.8|201191.8|11
1730968680000|2024-11-07 08:38:00|201326.8|201201.8|201358.8|201233.8|201358.8|201233.8|201326.8|201201.8|10
1730968690000|2024-11-07 08:38:10|201372.8|201247.8|201397.4|201270.8|201398.1|201270.8|201367.6|201242.6|18
1730968700000|2024-11-07 08:38:20|201397.3|201267.9|201395.8|201267.2|201403.8|201278.8|201366.5|201241.5|20
1730968710000|2024-11-07 08:38:30|201393.5|201267.7|201378.1|201253|201395.8|201267.7|201378.1|201253|11
1730968720000|2024-11-07 08:38:40|201378.5|201253.5|201400|201275|201400|201275|201376.7|201251.7|10
1730968740000|2024-11-07 08:39:00|201399.1|201274.1|201383.8|201258.8|201399.1|201274.1|201383.8|201258.8|7
1730968750000|2024-11-07 08:39:10|201398.5|201269.8|201394.5|201269.5|201403.2|201278.2|201379.3|201254.3|16
1730968760000|2024-11-07 08:39:20|201396.4|201271.4|201398.7|201273.7|201405.5|201280.5|201390.7|201265.7|9
1730968770000|2024-11-07 08:39:30|201400.3|201275.3|201379.3|201254.3|201403.1|201278.1|201379.3|201254.3|6
1730968780000|2024-11-07 08:39:40|201388.7|201263.7|201401.7|201276.7|201401.7|201276.7|201384.3|201259.3|5
1730968790000|2024-11-07 08:39:50|201398.7|201273.7|201384.4|201259.4|201400.2|201275.2|201384.4|201259.4|5
1730968800000|2024-11-07 08:40:00|201388.6|201263.6|201390.9|201265.9|201392.4|201267.4|201383.8|201258.8|5
1730968810000|2024-11-07 08:40:10|201391.6|201266.6|201406.8|201281.8|201409.2|201284.2|201391.6|201266.6|7
1730968820000|2024-11-07 08:40:20|201409.6|201284.6|201446.7|201321.7|201468.9|201343.9|201409.5|201284.5|20
1730968830000|2024-11-07 08:40:30|201446|201321|201462.8|201337.8|201474.7|201349.7|201446|201321|16
1730968840000|2024-11-07 08:40:40|201461.4|201336.4|201424.6|201299.6|201461.4|201336.4|201417.2|201292.2|6
1730968850000|2024-11-07 08:40:50|201429.3|201304.3|201436.2|201311.2|201437|201312|201420.6|201295.6|13
1730968860000|2024-11-07 08:41:00|201431.3|201306.3|201438.1|201313.1|201438.7|201313.7|201431.3|201306.3|6
1730968870000|2024-11-07 08:41:10|201434.7|201309.7|201439.6|201314.6|201439.6|201314.6|201433.9|201308.9|4
1730968880000|2024-11-07 08:41:20|201442.6|201317.6|201468.9|201343.9|201476.3|201351.3|201442.6|201317.6|11
1730968890000|2024-11-07 08:41:30|201472.2|201347.2|201472.6|201347.6|201484.4|201359.4|201472.2|201347.2|5
1730968900000|2024-11-07 08:41:40|201469.6|201344.6|201471.5|201339.5|201471.5|201344.6|201467.6|201339.5|3
1730968910000|2024-11-07 08:41:50|201473.3|201341.3|201398.7|201266.3|201473.3|201341.3|201398.7|201266.3|17
1730968920000|2024-11-07 08:42:00|201397.9|201265.5|201366.2|201233.6|201397.9|201265.5|201349.3|201217.1|19
1730968930000|2024-11-07 08:42:10|201363.6|201231.1|201362.7|201226.3|201363.6|201231.1|201353.1|201220.6|5
1730968940000|2024-11-07 08:42:20|201362.6|201226.4|201354.1|201219.7|201362.6|201226.5|201347.1|201214.5|12
1730968950000|2024-11-07 08:42:30|201357.1|201221.3|201343.9|201211.4|201358.5|201225.8|201343.9|201211.4|12
1730968960000|2024-11-07 08:42:40|201349.4|201217|201281.4|201148.8|201353|201220.5|201281.4|201148.8|11
1730968970000|2024-11-07 08:42:50|201282.5|201150|201237.6|201102.5|201287.9|201155.5|201237.6|201102.5|13
1730968980000|2024-11-07 08:43:00|201237.7|201100.5|201209.4|201077.1|201237.7|201100.5|201204.3|201072.1|17
1730968990000|2024-11-07 08:43:10|201211.7|201077.5|201206.5|201074.2|201217.4|201083.2|201199.2|201066.3|22
1730969000000|2024-11-07 08:43:20|201209.3|201073.9|201207.2|201074.9|201212.5|201079.9|201201.4|201069.1|7
1730969020000|2024-11-07 08:43:40|201210.2|201080.9|201199.8|201067.5|201213.2|201080.9|201194.5|201062.3|10
1730969030000|2024-11-07 08:43:50|201200.7|201068|201200.9|201066.8|201208.8|201071.6|201195.6|201062.5|12
1730969040000|2024-11-07 08:44:00|201201.5|201064.8|201199|201062.1|201205.8|201068.9|201193.6|201061.1|12
1730969050000|2024-11-07 08:44:10|201200.6|201065.8|201202.2|201064.2|201208.1|201071.1|201199.9|201060.3|13
1730969060000|2024-11-07 08:44:20|201207.8|201069.8|201202.5|201063.6|201211.5|201072.7|201195.7|201060.5|13
1730969070000|2024-11-07 08:44:30|201203|201064.2|201221.8|201090.1|201234.4|201101.2|201202|201063.1|34
1730969080000|2024-11-07 08:44:40|201225.5|201093.8|201213|201081.6|201225.5|201093.8|201208.7|201077.2|10
1730969090000|2024-11-07 08:44:50|201213.6|201081|201213.9|201081.2|201215.2|201082.6|201209.3|201076.6|12
1730969100000|2024-11-07 08:45:00|201220.2|201087.6|201227.1|201094.5|201227.6|201094.9|201220.2|201087.6|9
1730969110000|2024-11-07 08:45:10|201228.7|201094.7|201227.4|201094.1|201239.6|201100.8|201222.8|201089.5|11
1730969120000|2024-11-07 08:45:20|201233.9|201099.6|201239.3|201100.5|201239.3|201102.9|201233.9|201099.6|4
1730969130000|2024-11-07 08:45:30|201239.6|201106.7|201224.8|201090|201239.6|201106.7|201224.8|201090|8
1730969140000|2024-11-07 08:45:40|201224.9|201091.4|201248.8|201116|201248.8|201116|201224.9|201091.4|4
1730969150000|2024-11-07 08:45:50|201252.3|201119.6|201248.7|201116|201252.9|201120.2|201248.7|201115.9|4
1730969160000|2024-11-07 08:46:00|201243.8|201116.1|201150|201017|201244|201116.1|201141.3|201008.4|12
1730969170000|2024-11-07 08:46:10|201140.1|201007.6|201151.7|201013.3|201158.7|201022.6|201140.1|201007.6|15
1730969180000|2024-11-07 08:46:20|201157.9|201019.6|201146.7|201010.9|201161.1|201028.4|201138.2|201005.8|16
1730969190000|2024-11-07 08:46:30|201151.2|201009.9|201148.2|201015.7|201157.2|201021.7|201140.8|201008.1|13
1730969200000|2024-11-07 08:46:40|201149.7|201016.3|201149.7|201016.3|201149.7|201016.3|201149.7|201016.3|1
1730969210000|2024-11-07 08:46:50|201148|201016.2|201139.4|201006.5|201155.2|201022.3|201133.4|201001|12
1730969220000|2024-11-07 08:47:00|201140.4|201006.9|201153.8|201021.4|201153.9|201021.6|201140.4|201006.9|20
1730969230000|2024-11-07 08:47:10|201152.9|201017.8|201145.4|201013|201152.9|201017.8|201141.2|201008.9|8
1730969240000|2024-11-07 08:47:20|201145.1|201012.7|201116.4|200984|201145.1|201012.7|201111.5|200979|14
1730969250000|2024-11-07 08:47:30|201116.6|200984.1|201143.5|200965.1|201144.3|200984.1|201116.6|200964.1|4
1730969260000|2024-11-07 08:47:40|201142.8|200964.4|201139.9|200961.5|201142.8|200964.4|201132.9|200954.4|4
1730969270000|2024-11-07 08:47:50|201142|200963.6|201142|200963.6|201142|200963.6|201142|200963.6|1
1730969280000|2024-11-07 08:48:00|201139.9|200961.5|201140.7|200962.4|201140.7|200962.4|201138.9|200960.6|5
1730969290000|2024-11-07 08:48:10|201176.2|200921.1|201157.6|200979.1|201186.1|200979.2|201157.6|200921.1|9
1730969300000|2024-11-07 08:48:20|201157.7|200978|201185.5|201006.8|201186.8|201007.9|201157.4|200978|14
1730969310000|2024-11-07 08:48:30|201184.6|201006|201184.6|201003.6|201184.6|201006|201183.5|201003.6|5
1730969320000|2024-11-07 08:48:40|201183.5|201004.1|201180.7|201002.2|201183.5|201004.1|201180.7|201002.2|4
1730969330000|2024-11-07 08:48:50|201181.8|201003.3|201226.8|201048.3|201234.8|201056.3|201181.8|200960.2|12
1730969340000|2024-11-07 08:49:00|201227.6|201049.2|201235.1|201056.8|201236.3|201057.9|201227.6|201049.2|4
1730969350000|2024-11-07 08:49:10|201236.6|201058.3|201249.7|201071.3|201265.7|201082.9|201236.6|201058.3|4
1730969360000|2024-11-07 08:49:20|201249|201070.3|201249|201070.3|201249|201070.3|201249|201070.3|1
1730969370000|2024-11-07 08:49:30|201233.2|201053.5|201242.7|201063.1|201242.7|201063.1|201233.2|201052.8|4
1730969380000|2024-11-07 08:49:40|201242.5|201063.8|201232.3|201053.6|201242.5|201063.8|201232.3|201053.6|2
1730969390000|2024-11-07 08:49:50|201231.6|201053.7|201222.9|201044.4|201231.6|201053.7|201219.9|201041.3|7
1730969400000|2024-11-07 08:50:00|201221.5|201043.1|201152.2|200973.8|201221.5|201043.1|201151.7|200973.3|14
1730969410000|2024-11-07 08:50:10|201151.5|200973.1|201143.4|200965|201151.5|200973.1|201143.4|200965|2
1730969420000|2024-11-07 08:50:20|201142.4|200962.7|201128.7|200949.1|201142.4|200962.7|201126.7|200947.1|4
1730969430000|2024-11-07 08:50:30|201126.9|200947.3|201123.5|200944|201126.9|200947.3|201112.7|200933.1|3
1730969440000|2024-11-07 08:50:40|201122.8|200943.3|201117.6|200938.1|201122.8|200943.3|201113.5|200934|10
1730969450000|2024-11-07 08:50:50|201119.2|200939.8|201114.4|200934.9|201120.3|200940.9|201114.2|200934.8|14
1730969460000|2024-11-07 08:51:00|201113.3|200933.9|201061.8|200882.3|201118.9|200939.4|201057.6|200878.2|17
1730969470000|2024-11-07 08:51:10|201059.6|200880.2|201049.8|200875.4|201059.9|200880.5|201047.6|200872.1|9
1730969480000|2024-11-07 08:51:20|201049.1|200874.6|201052.7|200871|201052.7|200874.6|201048.2|200871|4
1730969490000|2024-11-07 08:51:30|201055.5|200873.7|201111|200932.8|201172.1|200990.6|201055.5|200873.7|16
1730969500000|2024-11-07 08:51:40|201112|200933.9|201211.5|201032.7|201218|201039.8|201112|200933.9|24
1730969510000|2024-11-07 08:51:50|201210.8|201031.9|201212.6|201034.4|201213.8|201035.2|201210.8|201031.9|14
1730969520000|2024-11-07 08:52:00|201213.4|201034.5|201212.5|201034.3|201215.2|201034.5|201212.4|201033.5|9
1730969530000|2024-11-07 08:52:10|201211.1|201029.7|201191.7|201011.5|201211.1|201029.7|201180.3|201000.2|7
1730969540000|2024-11-07 08:52:20|201190.6|201012|201189.8|201011.2|201190.6|201012|201189.8|201011.2|2
1730969560000|2024-11-07 08:52:40|201227.5|200971.8|201224.1|200968.5|201227.5|200971.9|201224.1|200968.5|3
1730969570000|2024-11-07 08:52:50|201226.2|200970.7|201179.1|201000.6|201226.2|201003.3|201179.1|200970.7|4
1730969580000|2024-11-07 08:53:00|201178|200999.5|201182|201003.5|201182|201003.5|201178|200999.5|4
1730969590000|2024-11-07 08:53:10|201180.6|201002.2|201171.4|200996.8|201180.6|201003.4|201160.5|200984.1|11
1730969600000|2024-11-07 08:53:20|201170.3|200995.7|201186|201007.8|201186.3|201010.6|201170.3|200995.7|12
1730969610000|2024-11-07 08:53:30|201184.1|201005.8|201186.3|201008.1|201186.3|201008.1|201176.4|200998.2|9
1730969620000|2024-11-07 08:53:40|201185.9|201007.8|201245.8|201067.6|201259|201080.8|201184.6|201006.5|20
1730969630000|2024-11-07 08:53:50|201245.1|201066.9|201245.4|201067.1|201259.9|201081.8|201244.6|201066.4|12
1730969640000|2024-11-07 08:54:00|201246.9|201068.6|201245.4|201067.2|201247.1|201068.8|201245.4|201067.2|6
1730969660000|2024-11-07 08:54:20|201246.3|201068.1|201257.1|201079|201267.9|201089.5|201246.3|201068.1|15
1730969670000|2024-11-07 08:54:30|201256.4|201078.3|201256.4|201078.3|201256.4|201078.3|201256.4|201078.3|1
1730969680000|2024-11-07 08:54:40|201257.5|201079.3|201274.6|201096.3|201293.6|201115.4|201254.3|201075.7|12
1730969690000|2024-11-07 08:54:50|201273.9|201095.5|201263.8|201085.5|201281.3|201102.5|201263.8|201085.5|10
1730969700000|2024-11-07 08:55:00|201253.4|201075.2|201254.5|201076.3|201268.7|201090.3|201253.4|201075.2|10
1730969710000|2024-11-07 08:55:10|201256.3|201078.1|201218.8|201040.6|201257.7|201078.8|201206.7|201028.5|14
1730969720000|2024-11-07 08:55:20|201220.4|201042.3|201222.8|201044.7|201222.8|201044.7|201219.3|201041.1|19
1730969730000|2024-11-07 08:55:30|201221.6|201043.5|201222.6|201044.5|201222.6|201044.5|201221.6|201043.5|4
1730969740000|2024-11-07 08:55:40|201221.2|201043|201267.3|201012.9|201267.3|201046|201218.7|201012.9|6
1730969750000|2024-11-07 08:55:50|201264.9|201010.5|201172|200993.8|201264.9|201010.5|201162.4|200984.3|11
1730969760000|2024-11-07 08:56:00|201173|200994.9|201172.7|200994.5|201173|200994.9|201171.4|200993.2|8
1730969770000|2024-11-07 08:56:10|201171.3|200993.2|201171.3|200993.2|201171.3|200993.2|201171.3|200993.2|1
1730969780000|2024-11-07 08:56:20|201170.6|200992.5|201162.1|200984.1|201170.6|200992.5|201162.1|200984.1|3
1730969790000|2024-11-07 08:56:30|201174.3|200996.1|201145.1|200967|201174.3|200996.1|201143.7|200965.6|8
1730969810000|2024-11-07 08:56:50|201146.9|200968.8|201110.4|200932.3|201146.9|200968.8|201107.3|200929.2|10
1730969820000|2024-11-07 08:57:00|201111.2|200933.1|201065|200886.9|201111.2|200933.1|201056.7|200878.7|18
1730969830000|2024-11-07 08:57:10|201065.7|200887.6|201064.8|200886.7|201065.7|200887.6|201064.8|200886.7|2
1730969840000|2024-11-07 08:57:20|201065.4|200887.4|201078.8|200900.7|201078.8|200900.7|201065.4|200887.4|5
1730969850000|2024-11-07 08:57:30|201077.8|200899.8|201066.4|200888.4|201081.2|200903.1|201066.4|200888.4|6
1730969860000|2024-11-07 08:57:40|201058.9|200880.8|201065.2|200887.2|201068.2|200890.2|201055.5|200877.4|7
1730969870000|2024-11-07 08:57:50|201064.3|200886.3|201052|200873.9|201064.3|200886.3|201052|200873.9|3
1730969880000|2024-11-07 08:58:00|201053.5|200875.5|201049.7|200871.6|201053.5|200875.5|201049.5|200870.2|7
1730969890000|2024-11-07 08:58:10|201050.4|200872.3|201040|200861.9|201051.9|200873.8|201029.1|200851|7
1730969900000|2024-11-07 08:58:20|201032.7|200854.6|201014.6|200836.6|201032.7|200854.6|201003.9|200825.8|16
1730969910000|2024-11-07 08:58:30|201017.4|200839.4|201020.2|200842.2|201027.6|200849.6|201017.4|200839.4|8
1730969920000|2024-11-07 08:58:40|201027.4|200849.4|201021.7|200843.7|201031.2|200853.2|201011.3|200833.3|18
1730969930000|2024-11-07 08:58:50|201021|200842.9|201030.6|200852.6|201031.4|200853.4|201019.5|200841.4|7
1730969940000|2024-11-07 08:59:00|201032.2|200854.2|201022.1|200844.1|201032.9|200854.9|201020.2|200842.2|10
1730969950000|2024-11-07 08:59:10|201020.3|200842.3|201021.6|200843.6|201031|200852.9|201020.3|200842.3|7
1730969960000|2024-11-07 08:59:20|201019.7|200841.7|201008.5|200830.5|201022.8|200844.7|201005.4|200827.4|11
1730969970000|2024-11-07 08:59:30|201020.3|200842.3|201021.8|200843.7|201021.8|200843.7|201009.2|200831.2|7
1730969980000|2024-11-07 08:59:40|201020|200841.9|201012.2|200834.2|201030.8|200852.8|201012.2|200834.2|8
1730969990000|2024-11-07 08:59:50|201009.4|200831.4|201020.6|200842.6|201021.6|200843.6|201009.4|200831.4|5
1730970000000|2024-11-07 09:00:00|201018.2|200840.2|200984.5|200853.1|201019.1|200853.1|200976.2|200823.9|15
1730970010000|2024-11-07 09:00:10|200983.7|200852.3|200949.9|200818.5|200983.7|200852.3|200946.6|200815.2|7
1730970020000|2024-11-07 09:00:20|200954.2|200822.8|200940.1|200808.7|200971.7|200840.3|200936.5|200805.1|13
1730970030000|2024-11-07 09:00:30|200937.3|200805.9|200908.7|200783.7|200939.7|200812|200905.7|200780.7|14
1730970040000|2024-11-07 09:00:40|200904.6|200779.6|200894.1|200769.1|200904.6|200779.6|200873.3|200748.3|14
1730970050000|2024-11-07 09:00:50|200896.3|200771.3|200853.9|200728.9|200896.3|200771.3|200852.1|200727.1|20
1730970060000|2024-11-07 09:01:00|200855.4|200730.4|200858.1|200733.1|200859.3|200734.3|200849.5|200724.5|14
1730970070000|2024-11-07 09:01:10|200861.8|200736.8|200857.8|200732.8|200861.8|200736.8|200857.8|200732.8|4
1730970080000|2024-11-07 09:01:20|200861.2|200736.2|200854.3|200729.3|200887.2|200762.2|200842.1|200717.1|10
1730970090000|2024-11-07 09:01:30|200853.1|200728.1|200857.3|200732.3|200857.8|200732.8|200847|200722|8
1730970100000|2024-11-07 09:01:40|200861.1|200736.1|200943|200818|200943|200818|200857.4|200732.4|12
1730970110000|2024-11-07 09:01:50|200944.2|200819.2|200938.1|200813.1|200951.1|200826.1|200936.4|200811.4|14
1730970120000|2024-11-07 09:02:00|200945|200820|200977.7|200852.7|200982.7|200857.7|200930.6|200805.6|12
1730970130000|2024-11-07 09:02:10|200989.3|200864.3|200917.3|200792.3|200989.3|200864.3|200899.2|200774.2|25
1730970140000|2024-11-07 09:02:20|200915|200790|200924.2|200799.2|200924.2|200799.2|200915|200790|17
1730970150000|2024-11-07 09:02:30|200925.4|200800.4|200943.6|200818.6|200944.3|200819.3|200925.4|200800.4|16
1730970160000|2024-11-07 09:02:40|200940.4|200815.4|200903.1|200778.1|200945.5|200820.5|200903.1|200778.1|17
1730970170000|2024-11-07 09:02:50|200904.4|200779.4|200867.2|200741.9|200913|200788|200863.5|200737.3|10
1730970180000|2024-11-07 09:03:00|200868|200743|200839.7|200714.7|200903.2|200778.2|200839|200714|20
1730970190000|2024-11-07 09:03:10|200839|200714|200842.8|200717.8|200847.9|200722.9|200830.6|200705.6|10
1730970200000|2024-11-07 09:03:20|200846.1|200721.1|200834.7|200709.7|200847|200722|200831.3|200706.3|12
1730970210000|2024-11-07 09:03:30|200833.8|200708.8|200835.2|200710.2|200835.2|200710.2|200829.8|200704.8|5
1730970220000|2024-11-07 09:03:40|200835.1|200710.1|200848.6|200723.6|200848.6|200723.6|200829.3|200704.3|11
1730970230000|2024-11-07 09:03:50|200852.5|200727.5|200848.3|200723.3|200852.5|200727.5|200848.3|200723.3|2
1730970240000|2024-11-07 09:04:00|200852.5|200727.5|200881.4|200756.4|200899.6|200774.6|200848.3|200723.3|13
1730970250000|2024-11-07 09:04:10|200880.1|200755.1|200871.4|200746.4|200884.9|200759.9|200870.1|200745.1|11
1730970260000|2024-11-07 09:04:20|200867.6|200742.6|200873.3|200748.3|200874.5|200749.5|200867.6|200742.6|3
1730970270000|2024-11-07 09:04:30|200874.9|200749.9|200879.6|200754.6|200883.9|200758.9|200874|200749|9
1730970280000|2024-11-07 09:04:40|200883.5|200758.5|200883.5|200758.5|200883.5|200758.5|200883.5|200758.5|1
1730970290000|2024-11-07 09:04:50|200896.6|200771.6|200888.9|200763.9|200903|200778|200874.8|200747.7|15
1730970300000|2024-11-07 09:05:00|200892.3|200767.3|200899.7|200774.7|200899.7|200774.7|200892.3|200767.3|6
1730970310000|2024-11-07 09:05:10|200896.7|200771.7|200906.8|200781.8|200909.8|200784.8|200886.7|200761.7|13
1730970320000|2024-11-07 09:05:20|200906|200781|200906.5|200781.5|200915.9|200790.9|200897.4|200772.4|10
1730970330000|2024-11-07 09:05:30|200909.5|200784.5|200910.3|200785.3|200913|200788|200909.5|200784.5|6
1730970340000|2024-11-07 09:05:40|200906.9|200781.9|200902.4|200777.4|200911.2|200786.2|200902.4|200777.4|5
1730970350000|2024-11-07 09:05:50|200909.4|200784.4|200925|200800|200925|200800|200904.3|200779.3|12
1730970360000|2024-11-07 09:06:00|200929.4|200804.4|200924.8|200799.8|200929.4|200804.4|200923.9|200798.9|5
1730970370000|2024-11-07 09:06:10|200928.2|200803.2|200922.5|200797.5|200930.2|200805.2|200917.4|200792.4|16
1730970380000|2024-11-07 09:06:20|200921.7|200796.7|200921.3|200796.3|200927.3|200802.3|200921.3|200796.3|10
1730970390000|2024-11-07 09:06:30|200922.3|200797.3|200928|200803|200928|200803|200918.4|200793.4|11
1730970400000|2024-11-07 09:06:40|200922.4|200797.4|200916.4|200791.4|200922.4|200797.4|200916.4|200791.4|4
1730970410000|2024-11-07 09:06:50|200917.1|200792.1|200909.7|200784.7|200917.1|200792.1|200897.9|200772.9|9
1730970420000|2024-11-07 09:07:00|200906.2|200781.2|200903.9|200778.9|200906.2|200781.2|200903.9|200778.9|2
1730970450000|2024-11-07 09:07:30|200906.1|200781.1|200963.5|200838.5|200993.3|200868.3|200906.1|200781.1|12
1730970460000|2024-11-07 09:07:40|200958.1|200833.1|200950.8|200825.8|200961.7|200836.7|200950.8|200825.8|8
1730970470000|2024-11-07 09:07:50|200959.6|200834.6|200921.1|200796.1|200959.6|200834.6|200918|200793|10
1730970480000|2024-11-07 09:08:00|200922.1|200797.1|200921.1|200796.1|200925.2|200800.2|200920.5|200795.5|7
1730970490000|2024-11-07 09:08:10|200924|200799|200923.8|200798.8|200924.1|200799.1|200920|200795|6
1730970500000|2024-11-07 09:08:20|200923.4|200798.4|200915.5|200790.5|200923.4|200798.4|200915.5|200790.5|4
1730970510000|2024-11-07 09:08:30|200914.5|200789.5|200910.4|200785.4|200914.5|200789.5|200910.4|200785.4|2
1730970520000|2024-11-07 09:08:40|200907|200782|200907|200782|200907|200782|200907|200782|1
1730970530000|2024-11-07 09:08:50|200904.1|200779.1|200848.7|200723.7|200911.8|200786.8|200837.9|200712.9|17
1730970540000|2024-11-07 09:09:00|200849.3|200724.3|200848.2|200723.2|200855.8|200730.8|200839.2|200714.2|25
1730970550000|2024-11-07 09:09:10|200851.3|200726.3|200858|200733|200867.7|200742.7|200845.6|200720.6|25
1730970560000|2024-11-07 09:09:20|200857.3|200732.3|200827.7|200702.7|200858.4|200733.2|200827.7|200702.7|22
1730970570000|2024-11-07 09:09:30|200827.8|200702.8|200827.8|200702.8|200827.8|200702.8|200827.8|200702.8|1
1730970580000|2024-11-07 09:09:40|200826.5|200701.5|200758.1|200633.1|200826.5|200701.5|200748.7|200623.7|23
1730970590000|2024-11-07 09:09:50|200758.7|200633.7|200712.8|200587.8|200758.7|200633.7|200708.2|200583.2|14
1730970600000|2024-11-07 09:10:00|200713.4|200588.4|200710.7|200585.7|200713.4|200588.4|200704.4|200579.4|21
1730970610000|2024-11-07 09:10:10|200711.8|200586.8|200763.2|200638.2|200763.2|200638.2|200711.8|200586.8|20
1730970620000|2024-11-07 09:10:20|200758.9|200633.9|200761.9|200636.9|200764.9|200639.9|200752.9|200627.9|18
1730970630000|2024-11-07 09:10:30|200765.1|200640.1|200776.8|200651.8|200784.8|200659.8|200765.1|200640.1|10
1730970640000|2024-11-07 09:10:40|200779.7|200654.7|200773.8|200648.8|200779.7|200654.7|200772.9|200647.9|4
1730970650000|2024-11-07 09:10:50|200774.5|200649.5|200774|200649|200782.9|200657.9|200772.5|200647.5|6
1730970660000|2024-11-07 09:11:00|200782.9|200657.9|200710.6|200585.6|200782.9|200657.9|200709.2|200584.2|23
1730970670000|2024-11-07 09:11:10|200707.1|200582.1|200696.9|200568.4|200707.1|200582.1|200685.2|200560.2|7
1730970680000|2024-11-07 09:11:20|200696.2|200567.7|200695.6|200567.1|200696.4|200567.9|200693.1|200564.6|6
1730970690000|2024-11-07 09:11:30|200696.6|200568.1|200637.7|200509.2|200696.6|200568.1|200634.1|200505.6|15
1730970700000|2024-11-07 09:11:40|200636.3|200507.9|200633.8|200505.4|200636.3|200507.9|200628.4|200499.9|5
1730970710000|2024-11-07 09:11:50|200630.9|200502.5|200631.6|200502.3|200631.6|200502.5|200609.1|200480.7|14
1730970720000|2024-11-07 09:12:00|200633|200504.3|200622.3|200493.3|200643.8|200514.6|200618.1|200489.3|18
1730970730000|2024-11-07 09:12:10|200619.1|200490.2|200586.2|200457.4|200619.1|200490.2|200586.2|200457.4|15
1730970740000|2024-11-07 09:12:20|200591.8|200463.1|200592.4|200463.7|200594.7|200466|200585.8|200457|36
1730970750000|2024-11-07 09:12:30|200586.4|200457.7|200646|200509.9|200646.2|200516.3|200575.2|200446.6|22
1730970760000|2024-11-07 09:12:40|200652.1|200512.5|200645.4|200507.5|200652.1|200516.1|200641.6|200503.6|13
1730970770000|2024-11-07 09:12:50|200652.8|200514.1|200667.6|200524.7|200667.6|200524.7|200647.5|200508.8|12
1730970780000|2024-11-07 09:13:00|200657.9|200517.5|200569.5|200424|200657.9|200517.5|200567.7|200424|17
1730970790000|2024-11-07 09:13:10|200572.4|200429.2|200567.7|200425.9|200581.3|200435|200565.5|200422.9|27
1730970800000|2024-11-07 09:13:20|200570|200427.9|200587.7|200449.6|200588.6|200450.5|200570|200427.9|12
1730970810000|2024-11-07 09:13:30|200593.8|200456.2|200591.1|200462.6|200606.5|200476.9|200571.1|200435.8|17
1730970820000|2024-11-07 09:13:40|200595.6|200467.1|200589.4|200463.1|200595.9|200467.9|200574.3|200445.9|16
1730970830000|2024-11-07 09:13:50|200584.8|200458.5|200591.8|200465.5|200600|200473.7|200578.4|200452.1|10
1730970840000|2024-11-07 09:14:00|200593.6|200467.2|200685.1|200558.4|200698.4|200572.1|200593.6|200467.2|18
1730970850000|2024-11-07 09:14:10|200690.1|200563.4|200692.3|200563.6|200700.2|200573|200689.8|200562.9|11
1730970860000|2024-11-07 09:14:20|200691.3|200565|200717.7|200587.4|200721.3|200595.3|200691.3|200565|9
1730970870000|2024-11-07 09:14:30|200716.4|200591.4|200734.5|200609.5|200735.2|200610.2|200716.4|200591.4|6
1730970880000|2024-11-07 09:14:40|200733.7|200608.7|200751.4|200626.4|200762.4|200637.4|200730.8|200605.8|10
1730970890000|2024-11-07 09:14:50|200748.6|200623.6|200788.9|200661.5|200803.9|200678.9|200730.5|200605.5|24
1730970900000|2024-11-07 09:15:00|200801.5|200676.5|200766.3|200637.6|200801.5|200676.5|200761.2|200636.2|33
1730970910000|2024-11-07 09:15:10|200772.2|200643.5|200777.7|200646.2|200778.1|200647.5|200767.5|200638.8|14
1730970920000|2024-11-07 09:15:20|200776.4|200645.8|200815.8|200688.6|200815.8|200689.3|200769.6|200637.4|18
1730970930000|2024-11-07 09:15:30|200812.8|200683.7|200828.3|200695.2|200833|200699.6|200798.9|200665.6|21
1730970940000|2024-11-07 09:15:40|200833.5|200700.4|200844.4|200711.3|200856.3|200722.2|200819|200685.9|13
1730970950000|2024-11-07 09:15:50|200845.5|200711.2|200864.2|200724.8|200864.2|200724.8|200844.4|200711|21
1730970960000|2024-11-07 09:16:00|200864.5|200730.7|200837.5|200704.3|200864.5|200730.7|200835.9|200698.2|15
1730970970000|2024-11-07 09:16:10|200836.7|200703.7|200782.7|200647.7|200836.7|200703.7|200782.7|200647.7|14
1730970980000|2024-11-07 09:16:20|200784.4|200647.9|200785.6|200648.8|200794.4|200660.5|200784.4|200647.9|5
1730970990000|2024-11-07 09:16:30|200790.5|200653.8|200795.9|200662.9|200795.9|200662.9|200789.5|200653.8|8
1730971000000|2024-11-07 09:16:40|200792.1|200659|200787.9|200654.3|200792.1|200659.1|200787.9|200654.3|4
1730971010000|2024-11-07 09:16:50|200788.8|200655.9|200752.4|200618.2|200790|200657|200748.4|200612.1|10
1730971020000|2024-11-07 09:17:00|200751.8|200617.5|200716|200583.5|200751.8|200617.5|200699.4|200566.5|7
1730971030000|2024-11-07 09:17:10|200720.8|200588.3|200738.5|200606|200739|200606|200720.8|200588.3|17
1730971040000|2024-11-07 09:17:20|200739.8|200606.2|200710.1|200573.1|200746.7|200614.3|200708.4|200573.1|6
1730971050000|2024-11-07 09:17:30|200714|200576.9|200716.5|200583.4|200719.7|200586.2|200704.9|200570.5|20
1730971060000|2024-11-07 09:17:40|200712.7|200579.3|200744|200610.5|200744|200610.5|200711.7|200578.2|15
1730971070000|2024-11-07 09:17:50|200748|200609.8|200784.4|200650.7|200787.1|200653.9|200739.2|200602.2|19
1730971080000|2024-11-07 09:18:00|200786.1|200649.7|200809.8|200674.3|200830.1|200695.5|200786|200649.4|21
1730971090000|2024-11-07 09:18:10|200811.4|200674|200810.3|200674|200812.1|200674.3|200800.5|200663.3|21
1730971100000|2024-11-07 09:18:20|200812.1|200673.6|200810|200670.8|200812.1|200673.6|200793.6|200657.5|25
1730971110000|2024-11-07 09:18:30|200809.2|200672.4|200802.6|200665.2|200812|200672.5|200799.4|200661.3|10
1730971120000|2024-11-07 09:18:40|200809.9|200669.2|200805.6|200664.7|200809.9|200669.2|200794.2|200659.2|6
1730971130000|2024-11-07 09:18:50|200804.4|200664.9|200802.9|200665.6|200805.4|200665.6|200798.7|200661.4|9
1730971140000|2024-11-07 09:19:00|200803.6|200665.3|200806|200664.8|200806.5|200665.3|200803.6|200664.7|3
1730971150000|2024-11-07 09:19:10|200801.2|200660.1|200804.2|200663.7|200815.2|200676.2|200799.2|200660.1|10
1730971160000|2024-11-07 09:19:20|200811.5|200671.1|200752.2|200608.8|200811.5|200671.1|200750.2|200608.8|12
1730971170000|2024-11-07 09:19:30|200752.9|200608.4|200715.4|200580|200761.1|200625.7|200715.4|200580|24
1730971180000|2024-11-07 09:19:40|200712.9|200579.5|200669.3|200529.2|200712.9|200579.5|200662.1|200525.6|17
1730971190000|2024-11-07 09:19:50|200669.1|200530.3|200706.4|200564.2|200706.6|200567.8|200669.1|200530.3|20
1730971200000|2024-11-07 09:20:00|200706.1|200566.2|200697.8|200562|200707.7|200566.2|200697.8|200560.3|14
1730971210000|2024-11-07 09:20:10|200701.5|200565.7|200710.4|200568.6|200710.4|200570.9|200701.5|200564.2|11
1730971220000|2024-11-07 09:20:20|200708.7|200568.5|200609.2|200475.2|200708.7|200568.5|200609.2|200475.2|24
1730971230000|2024-11-07 09:20:30|200610.2|200474.6|200602.1|200469.4|200610.2|200475.1|200592.2|200457.6|17
1730971240000|2024-11-07 09:20:40|200601|200468.4|200556.2|200423.7|200601|200468.4|200556.2|200423.7|9
1730971250000|2024-11-07 09:20:50|200555.3|200421.3|200547.6|200414.5|200559.2|200426.4|200545|200412.1|17
1730971260000|2024-11-07 09:21:00|200554.6|200421.6|200552.7|200420.3|200557|200424.3|200542.6|200409.9|18
1730971270000|2024-11-07 09:21:10|200544.3|200412|200554.4|200421.2|200560.3|200427|200544.3|200412|11
1730971280000|2024-11-07 09:21:20|200554.7|200421.9|200555.3|200422.5|200561.9|200429.1|200553.9|200421.1|8
1730971290000|2024-11-07 09:21:30|200561.9|200429.1|200582|200449.8|200587.3|200455|200554.7|200421.9|15
1730971300000|2024-11-07 09:21:40|200583.2|200451|200574.9|200442.7|200587.1|200454.9|200574.9|200442.7|9
1730971310000|2024-11-07 09:21:50|200578.7|200446.5|200506|200373.1|200578.7|200446.5|200494.7|200362.6|17
1730971320000|2024-11-07 09:22:00|200512.9|200380.1|200546.1|200413.2|200562.2|200426.8|200504.8|200371.9|14
1730971330000|2024-11-07 09:22:10|200558.3|200425.8|200553.6|200420.6|200589.4|200455.9|200542.9|200410.4|21
1730971340000|2024-11-07 09:22:20|200549.4|200416.4|200549.4|200416.8|200552.1|200419.6|200541.4|200408.1|8
1730971350000|2024-11-07 09:22:30|200551.3|200417.6|200556.6|200424|200556.6|200424|200545.8|200412.2|11
1730971360000|2024-11-07 09:22:40|200552.1|200419.6|200577.5|200441.2|200582.1|200447.6|200549.7|200417.1|11
1730971370000|2024-11-07 09:22:50|200575.2|200441.4|200581.1|200443.4|200587|200448.5|200567.2|200434.2|10
1730971380000|2024-11-07 09:23:00|200584.2|200442.7|200602.8|200464.6|200614.3|200476.5|200583.1|200442.7|18
1730971390000|2024-11-07 09:23:10|200606.8|200468.5|200638|200498.4|200645.4|200505.4|200606.8|200468.5|15
1730971400000|2024-11-07 09:23:20|200638.3|200496.9|200640.5|200501.4|200644|200505|200637.1|200496.9|6
1730971410000|2024-11-07 09:23:30|200642.2|200503.7|200663.4|200530.5|200673.8|200541.7|200642.2|200503.7|14
1730971420000|2024-11-07 09:23:40|200664|200531.8|200676.9|200545.6|200701.8|200570.2|200664|200531.8|12
1730971430000|2024-11-07 09:23:50|200681.5|200544.9|200695.4|200555.7|200695.6|200559.3|200677|200544.9|15
1730971440000|2024-11-07 09:24:00|200698.8|200554.8|200709.7|200576.7|200713.4|200580|200698.8|200554.8|10
1730971450000|2024-11-07 09:24:10|200710.9|200575.6|200713.1|200577.6|200713.1|200577.6|200702.4|200563|15
1730971460000|2024-11-07 09:24:20|200708|200572.5|200710.8|200577.3|200712|200577.3|200707.7|200570.9|6
1730971470000|2024-11-07 09:24:30|200714.9|200581.4|200747|200612.8|200747|200613|200714.9|200581.4|9
1730971480000|2024-11-07 09:24:40|200743.4|200609.2|200743.4|200609.7|200743.4|200609.7|200743.4|200609.2|2
1730971490000|2024-11-07 09:24:50|200742.6|200610.8|200751.1|200613.6|200751.1|200613.6|200741|200608.9|3
1730971500000|2024-11-07 09:25:00|200750.5|200613.7|200765.7|200633.2|200788.4|200656.7|200739.7|200605.3|25
1730971510000|2024-11-07 09:25:10|200763.6|200632.1|200786.1|200653.2|200793.7|200660.9|200763.6|200632.1|12
1730971520000|2024-11-07 09:25:20|200793.8|200661|200808.1|200673.5|200819.6|200686.1|200793.8|200661|11
1730971530000|2024-11-07 09:25:30|200807.7|200673.9|200808.7|200676.7|200822.5|200688.9|200807.7|200673.9|12
1730971540000|2024-11-07 09:25:40|200810.3|200676.6|200788.2|200656.2|200818|200685.5|200787.3|200655.4|9
1730971550000|2024-11-07 09:25:50|200795.6|200663.7|200792.1|200660.6|200795.6|200663.7|200790.6|200659.3|5
1730971560000|2024-11-07 09:26:00|200795.7|200664.2|200794.1|200663|200799.1|200666.4|200791.2|200659.7|10
1730971570000|2024-11-07 09:26:10|200793.7|200662.6|200710.1|200576.3|200793.7|200662.6|200707.3|200574|14
1730971580000|2024-11-07 09:26:20|200712.4|200576.8|200705.9|200571.3|200712.4|200577.1|200701.8|200565.8|13
1730971590000|2024-11-07 09:26:30|200710|200575.4|200711.1|200572|200711.1|200576.3|200710|200572|3
1730971600000|2024-11-07 09:26:40|200664.4|200529.5|200621.2|200489.8|200667.3|200534.1|200621.2|200489.6|19
1730971610000|2024-11-07 09:26:50|200634.4|200495.4|200634.6|200503.3|200644.2|200512.1|200610.7|200479.3|18
1730971620000|2024-11-07 09:27:00|200635.5|200499.4|200629|200495.4|200636.6|200502|200624.8|200493.2|7
1730971630000|2024-11-07 09:27:10|200629.1|200497.3|200644.4|200503.4|200660.9|200521.1|200629.1|200495.9|19
1730971640000|2024-11-07 09:27:20|200641.9|200507.3|200639.3|200501.1|200651.1|200515.9|200636.9|200500.2|7
1730971650000|2024-11-07 09:27:30|200639.4|200500.4|200645.3|200507.8|200649.8|200513.7|200639.4|200500.4|7
1730971660000|2024-11-07 09:27:40|200638.5|200501.6|200641.6|200504.9|200651.5|200510.3|200636.1|200500.7|12
1730971670000|2024-11-07 09:27:50|200642.1|200504.3|200624.1|200485.8|200657.2|200520.4|200620.2|200485.8|10
1730971680000|2024-11-07 09:28:00|200623.2|200489.9|200634.4|200501.7|200648.2|200513.4|200623.2|200489.9|6
1730971690000|2024-11-07 09:28:10|200638.1|200501|200656.3|200519.1|200656.3|200520.3|200638.1|200501|10
1730971700000|2024-11-07 09:28:20|200659.7|200517.8|200669.7|200532|200669.7|200532|200659.7|200517.8|8
1730971710000|2024-11-07 09:28:30|200665.8|200528.1|200666.8|200525.7|200666.8|200528.1|200663.4|200523.1|5
1730971720000|2024-11-07 09:28:40|200667.4|200524.1|200638.4|200501.4|200667.4|200524.1|200638|200501.4|15
1730971730000|2024-11-07 09:28:50|200643.2|200505.5|200644.8|200508|200653.7|200512.4|200640.7|200502.6|10
1730971740000|2024-11-07 09:29:00|200645.7|200508.2|200632.2|200497.1|200664.7|200524.5|200625.1|200489.4|10
1730971750000|2024-11-07 09:29:10|200636.6|200501.5|200632.7|200498|200636.6|200501.5|200624.5|200489.3|10
1730971760000|2024-11-07 09:29:20|200624.5|200489.7|200625.4|200491.1|200635.4|200501.1|200624.5|200489.7|13
1730971770000|2024-11-07 09:29:30|200625.3|200490|200627|200491.7|200666.3|200527.6|200620.1|200485.5|22
1730971780000|2024-11-07 09:29:40|200634.3|200499.1|200588.3|200454.4|200637.1|200503|200588.3|200454.4|8
1730971790000|2024-11-07 09:29:50|200586.9|200452.1|200589.7|200455.5|200592.7|200458.2|200579.8|200441.2|8
1730971800000|2024-11-07 09:30:00|200591.5|200455.7|200542.4|200408.7|200591.5|200455.7|200542.4|200408.7|8
1730971810000|2024-11-07 09:30:10|200541.4|200406.5|200504.8|200369.2|200541.4|200406.5|200493.7|200358.4|27
1730971820000|2024-11-07 09:30:20|200505.8|200372.5|200457.1|200323.1|200507|200372.5|200431.3|200297.1|29
1730971830000|2024-11-07 09:30:30|200468.8|200335|200449.2|200310.8|200471|200336.9|200431.3|200297.6|24
1730971840000|2024-11-07 09:30:40|200455.2|200317|200445.1|200309.4|200455.2|200321|200434.4|200307.2|14
1730971850000|2024-11-07 09:30:50|200443.8|200309.9|200360.2|200228|200447.6|200313.7|200358|200225.6|21
1730971860000|2024-11-07 09:31:00|200368.5|200236.3|200316.7|200184.6|200369.2|200237|200288.3|200156.3|15
1730971870000|2024-11-07 09:31:10|200312|200179.9|200315.9|200183.8|200315.9|200183.8|200310.7|200178.7|8
1730971880000|2024-11-07 09:31:20|200319.4|200187.3|200339.5|200131.1|200341.3|200187.3|200288.6|200131.1|16
1730971890000|2024-11-07 09:31:30|200341|200132.6|200481.5|200273|200481.5|200273|200337|200128.6|18
1730971900000|2024-11-07 09:31:40|200482.7|200274.3|200415.6|200206|200496.2|200287.8|200386.2|200177.7|25
1730971910000|2024-11-07 09:31:50|200414.4|200204.9|200376.3|200166.8|200418.2|200209|200376.3|200166.8|17
1730971920000|2024-11-07 09:32:00|200372.9|200163.4|200387.5|200179.1|200401.3|200192.2|200357.8|200148.3|20
1730971930000|2024-11-07 09:32:10|200390.7|200180.5|200365|200156.1|200398.7|200188.5|200363.5|200153.1|21
1730971940000|2024-11-07 09:32:20|200371.1|200162.4|200333.9|200123.5|200384.7|200175.8|200333.9|200123.5|11
1730971950000|2024-11-07 09:32:30|200331.4|200123|200336.3|200142.9|200360.3|200166|200329.4|200121|20
1730971960000|2024-11-07 09:32:40|200334.4|200144.8|200375.1|200182|200375.1|200182|200334.4|200144.8|16
1730971970000|2024-11-07 09:32:50|200374.4|200181.2|200384.5|200190.3|200385.9|200192.4|200374.4|200179.9|12
1730971980000|2024-11-07 09:33:00|200371.9|200178.3|200372.4|200179.2|200383.4|200190.1|200368.6|200175.4|15
1730971990000|2024-11-07 09:33:10|200375|200180.2|200413.4|200218.2|200415.7|200221.7|200370.1|200176.1|13
1730972000000|2024-11-07 09:33:20|200413.6|200219.2|200451.1|200257.2|200451.6|200257.6|200413.6|200219.2|14
1730972010000|2024-11-07 09:33:30|200451|200257.5|200453|200256.9|200453|200257.5|200451|200256.9|3
1730972020000|2024-11-07 09:33:40|200452.1|200261.2|200409|200207.4|200454.5|200261.2|200409|200207.4|3
1730972030000|2024-11-07 09:33:50|200400|200197.3|200379.4|200183.7|200400|200200.5|200371.7|200175.5|11
1730972040000|2024-11-07 09:34:00|200381.7|200182.3|200390.7|200195.1|200390.7|200195.1|200379.9|200182.3|7
1730972050000|2024-11-07 09:34:10|200392.6|200194.8|200438.7|200240|200439.5|200242.8|200392.6|200194.8|15
1730972060000|2024-11-07 09:34:20|200438.4|200239|200446.9|200250.4|200446.9|200250.4|200438|200238.8|4
1730972070000|2024-11-07 09:34:30|200437.3|200240.9|200430.3|200236.2|200437.3|200240.9|200408.2|200214.1|5
1730972080000|2024-11-07 09:34:40|200433.8|200239.4|200432|200238.5|200438|200241.1|200422.4|200228.9|9
1730972090000|2024-11-07 09:34:50|200433.6|200240.2|200511.5|200318|200511.5|200318|200433.6|200240.2|14
1730972100000|2024-11-07 09:35:00|200510.5|200317.5|200510.6|200316.1|200512.4|200323.7|200501.5|200308.1|8
1730972110000|2024-11-07 09:35:10|200512.5|200315.5|200511.6|200316.5|200513.5|200319.2|200509.6|200315.5|14
1730972120000|2024-11-07 09:35:20|200510.8|200317.9|200562.5|200370|200562.5|200370|200510.8|200317.9|10
1730972130000|2024-11-07 09:35:30|200582.4|200386.3|200610.6|200412.8|200611.4|200415.6|200581|200386.3|24
1730972140000|2024-11-07 09:35:40|200610.7|200408.4|200611.8|200407.9|200611.8|200413|200610.2|200406.6|14
1730972150000|2024-11-07 09:35:50|200611.4|200412.2|200626.8|200431.7|200628.8|200433.2|200611.4|200412|18
1730972160000|2024-11-07 09:36:00|200626.1|200433.4|200617.9|200425.4|200626.6|200433.4|200617.6|200422.3|12
1730972170000|2024-11-07 09:36:10|200627.9|200435.4|200643.7|200456.3|200644|200456.3|200627.9|200435.4|18
1730972180000|2024-11-07 09:36:20|200644.5|200455.1|200640.5|200456.6|200647.6|200458.6|200640.5|200448.1|17
1730972190000|2024-11-07 09:36:30|200643.1|200454.1|200642.5|200457.4|200643.4|200457.7|200639.7|200452.8|13
1730972200000|2024-11-07 09:36:40|200667.7|200437.2|200665.6|200430.1|200668.2|200437.2|200665.6|200428.6|6
1730972210000|2024-11-07 09:36:50|200649.3|200440|200678.8|200430.1|200678.8|200440|200649.3|200426.4|6
1730972220000|2024-11-07 09:37:00|200679.8|200434.8|200675.7|200489.3|200681.8|200495.1|200645.7|200434.8|7
1730972230000|2024-11-07 09:37:10|200676.8|200491.6|200667.6|200487|200677.4|200495.8|200667.6|200482.7|6
1730972240000|2024-11-07 09:37:20|200667.5|200488|200666.8|200487.4|200667.5|200488|200666.8|200487.4|2
1730972250000|2024-11-07 09:37:30|200666.7|200487.5|200666.6|200490.8|200668.2|200492.2|200646.1|200461.9|9
1730972260000|2024-11-07 09:37:40|200668.6|200488.8|200761.4|200572.3|200761.4|200572.3|200666.1|200488.8|26
1730972270000|2024-11-07 09:37:50|200756.5|200566.9|200772.1|200579.6|200773.9|200585.2|200733.9|200541.3|17
1730972280000|2024-11-07 09:38:00|200769.9|200584.6|200767.8|200577.2|200777.1|200589.2|200767.8|200577.2|10
1730972290000|2024-11-07 09:38:10|200775.8|200588|200777.7|200584.1|200778.6|200588.3|200764.8|200571.2|16
1730972300000|2024-11-07 09:38:20|200779.9|200583.7|200774.9|200583.7|200779.9|200586.2|200769.6|200575.7|12
1730972310000|2024-11-07 09:38:30|200776.1|200582.8|200777.3|200584|200780.3|200584.3|200772.3|200579.9|14
1730972320000|2024-11-07 09:38:40|200778.8|200582.8|200812.4|200619.3|200813|200622.4|200778.8|200582.8|19
1730972330000|2024-11-07 09:38:50|200813.3|200617.7|200812.7|200623|200814.9|200624.7|200799.6|200611.7|15
1730972340000|2024-11-07 09:39:00|200807.7|200621.6|200820.8|200630.2|200835.2|200652|200741.4|200553|20
1730972350000|2024-11-07 09:39:10|200819.3|200630.9|200855.8|200664.1|200856.2|200667.7|200819.3|200630.5|22
1730972360000|2024-11-07 09:39:20|200850.1|200667.3|200819.9|200640.3|200855.8|200668.1|200819.9|200637.3|21
1730972370000|2024-11-07 09:39:30|200819.1|200639.2|200804.6|200629.2|200821.3|200641.1|200803.2|200627.5|12
1730972380000|2024-11-07 09:39:40|200804.4|200628.9|200750.1|200566|200804.4|200628.9|200739.5|200546.8|23
1730972390000|2024-11-07 09:39:50|200751.1|200563.6|200802.4|200613.9|200821.5|200643.2|200750.3|200560.3|18
1730972400000|2024-11-07 09:40:00|200801.8|200614|200855.1|200665.1|200855.1|200666.8|200799.3|200612.7|15
1730972410000|2024-11-07 09:40:10|200852.1|200663|200858.3|200667.7|200858.4|200670.4|200852.1|200661.9|17
1730972420000|2024-11-07 09:40:20|200858.6|200665.2|200856.5|200659.5|200865|200675.1|200851.9|200658.8|10
1730972430000|2024-11-07 09:40:30|200856.8|200658.1|200856.5|200658.4|200856.8|200660.4|200856.4|200658|5
1730972440000|2024-11-07 09:40:40|200859.3|200657.1|200857.6|200658.2|200859.3|200660.7|200851|200655.3|8
1730972450000|2024-11-07 09:40:50|200856.2|200658.1|200871.7|200668.2|200911.7|200668.2|200856.2|200614.2|7
1730972460000|2024-11-07 09:41:00|200872|200666.6|200878.3|200673|200878.3|200673|200863.2|200655.5|9
1730972470000|2024-11-07 09:41:10|200875.9|200672.3|200884.6|200681.5|200887.4|200683.4|200875.2|200669.8|20
1730972480000|2024-11-07 09:41:20|200885|200680.3|200884.5|200682.1|200885.4|200682.1|200884.5|200680.3|12
1730972490000|2024-11-07 09:41:30|200884.7|200680.9|200874.3|200671.2|200885.6|200682.1|200874.3|200670.8|6
1730972500000|2024-11-07 09:41:40|200874.2|200671.9|200882.8|200683.9|200884.1|200684.2|200874.1|200670.7|11
1730972510000|2024-11-07 09:41:50|200884.2|200683.6|200884|200683.7|200884.2|200684.2|200882.6|200683.6|7
1730972520000|2024-11-07 09:42:00|200888.9|200681.9|200946.3|200747.2|200948.1|200748.8|200888.9|200681.9|7
1730972530000|2024-11-07 09:42:10|200946|200749.4|200946.4|200749.3|200949.1|200749.6|200945.9|200747|11
1730972540000|2024-11-07 09:42:20|200946.7|200747.2|200992.3|200800.1|201008.1|200812|200938.5|200746.5|8
1730972550000|2024-11-07 09:42:30|200991.3|200800|201019.6|200825.4|201019.6|200828|200988.8|200800|18
1730972560000|2024-11-07 09:42:40|201017.9|200825.6|201018.5|200823.5|201018.5|200825.6|201017.9|200823.5|2
1730972570000|2024-11-07 09:42:50||200824.6||200824.6||200824.6||200824.6|1
1730972580000|2024-11-07 09:43:00|201018.7|200824.7|201055.2|200805.3|201059.2|200826.2|201017.8|200796|7
1730972590000|2024-11-07 09:43:10|200982.5|200795.9|200963.3|200766.4|200987.1|200795.9|200961.8|200766.4|25
1730972600000|2024-11-07 09:43:20|200964.3|200765.4|200943.5|200748.2|200964.3|200765.9|200943.2|200747.4|9
1730972610000|2024-11-07 09:43:30|200942.2|200748.7|200934.2|200746.6|200942.2|200749.8|200934.2|200745.2|15
1730972620000|2024-11-07 09:43:40|200932|200746.9|200937|200746.4|200937.3|200747.9|200921.5|200729.4|14
1730972630000|2024-11-07 09:43:50|200938.6|200740.8|200932.3|200730.4|200938.6|200743.2|200921.2|200730.4|18
1730972640000|2024-11-07 09:44:00|200931.3|200731.7|200922.9|200735.1|200943.1|200743.8|200922.9|200731.7|11
1730972650000|2024-11-07 09:44:10|200922.8|200735.2|200922.8|200735.2|200922.8|200735.2|200922.8|200735.2|1
1730972660000|2024-11-07 09:44:20|200923.5|200734.4|200921.3|200732.1|200923.5|200734.4|200921.3|200731.3|9
1730972670000|2024-11-07 09:44:30|200912.4|200723.2|200886.5|200692.7|200912.4|200723.2|200870|200680.6|15
1730972680000|2024-11-07 09:44:40|200885.6|200693.3|200898.9|200708.2|200900.8|200709.8|200885.6|200692.5|15
1730972690000|2024-11-07 09:44:50|200899.3|200706|200898.5|200705.1|200899.7|200709.7|200898|200703.6|10
1730972700000|2024-11-07 09:45:00|200899.3|200702.9|200899.3|200702.9|200899.3|200702.9|200899.3|200702.9|1
1730972710000|2024-11-07 09:45:10|200898.5|200705|200897|200704|200917.7|200705.6|200880.5|200668.6|19
1730972720000|2024-11-07 09:45:20|200897.5|200705.3|200893|200706.5|200897.5|200707.7|200891.5|200703.7|11
1730972730000|2024-11-07 09:45:30|200898.1|200710.1|200924.6|200739.1|200924.9|200739.1|200898.1|200710.1|7
1730972740000|2024-11-07 09:45:40|200925|200736.7|200925.5|200738.8|200934.6|200747.4|200924.5|200735.6|11
1730972750000|2024-11-07 09:45:50|200934.1|200747.5|200924.3|200735.9|200934.8|200747.5|200924|200735.2|15
1730972760000|2024-11-07 09:46:00|200924.5|200738.7|200922.2|200735.3|200927.4|200738.7|200919.3|200728.5|10
1730972770000|2024-11-07 09:46:10|200922|200737.7|200922|200734.8|200922|200737.7|200922|200734.7|3
1730972780000|2024-11-07 09:46:20|200935.5|200723.3|200935.5|200723.3|200935.5|200723.3|200935.5|200723.3|1
1730972790000|2024-11-07 09:46:30|200935.4|200713.2|200947.4|200716.6|200954.3|200719.8|200935.4|200713.2|8
1730972800000|2024-11-07 09:46:40|200938.6|200720.7|200944.5|200761.2|200949.2|200762.4|200938.6|200720.7|11
1730972810000|2024-11-07 09:46:50|200944.1|200761.5|200958|200768.7|200958.7|200772.7|200944.1|200760.3|16
1730972820000|2024-11-07 09:47:00|200958.2|200770.9|200930.8|200742.2|200958.8|200770.9|200926.5|200740.4|8
1730972830000|2024-11-07 09:47:10|200931.9|200743.4|200942.4|200756.2|200942.4|200756.7|200931.9|200743.4|8
1730972840000|2024-11-07 09:47:20|200941.9|200756.1|200958.8|200775.3|200960.1|200787.4|200941.9|200756.1|11
1730972850000|2024-11-07 09:47:30|200956.2|200783.2|200922.4|200732.8|200958.4|200783.2|200921.4|200732.8|9
1730972860000|2024-11-07 09:47:40|200921.4|200733.3|200898.5|200707.2|200924.7|200733.8|200889.8|200702.7|18
1730972870000|2024-11-07 09:47:50|200889.2|200705.8|200890.5|200703.5|200902.6|200713.9|200879.2|200688|22
1730972880000|2024-11-07 09:48:00|200887|200704.7|200894.5|200699.1|200903.4|200715.4|200886.1|200699.1|18
1730972890000|2024-11-07 09:48:10|200894.7|200697.8|200849.8|200658.2|200894.9|200705.3|200844.3|200657|24
1730972900000|2024-11-07 09:48:20|200851.3|200657.4|200861.2|200666.4|200861.2|200670.7|200842.5|200656.4|16
1730972910000|2024-11-07 09:48:30|200857|200666.6|200845.3|200656.2|200863|200666.6|200843.5|200655.6|16
1730972920000|2024-11-07 09:48:40|200846.8|200656|200852.4|200655.6|200852.4|200656.6|200843.9|200649.9|12
1730972930000|2024-11-07 09:48:50|200855.1|200654.4|200853.3|200654.9|200855.7|200655.3|200851.8|200653.7|7
1730972940000|2024-11-07 09:49:00|200854.8|200654|200854.7|200654.4|200854.8|200656.6|200848.8|200654|12
1730972950000|2024-11-07 09:49:10|200852.9|200655.3|200903.5|200713.2|200903.5|200714.1|200852.9|200653.5|16
1730972960000|2024-11-07 09:49:20|200902.6|200713.3|200902.1|200713.6|200903.6|200715.4|200900.9|200711.1|12
1730972970000|2024-11-07 09:49:30|200906.3|200718.4|200913.8|200718.9|200916.9|200725.1|200906.3|200718.4|10
1730972980000|2024-11-07 09:49:40|200913.6|200719.5|200775|200591.8|200913.6|200719.5|200775|200591.8|22
1730972990000|2024-11-07 09:49:50|200774.6|200592.2|200753.6|200559.4|200774.6|200592.2|200746.2|200557.7|23
1730973000000|2024-11-07 09:50:00|200749|200557.9|200715.1|200524.7|200754.4|200562.3|200715.1|200524.7|22
1730973010000|2024-11-07 09:50:10|200714.4|200527.5|200736.2|200539.4|200736.2|200542.4|200712.8|200527.3|16
1730973020000|2024-11-07 09:50:20|200736.8|200538.6|200774.7|200574.3|200776.6|200577.4|200736.8|200538.6|8
1730973030000|2024-11-07 09:50:30|200774.3|200577.3|200821.7|200633.5|200822|200635.5|200754.2|200567.3|23
1730973040000|2024-11-07 09:50:40|200810.8|200620.7|200818.3|200636.4|200819.8|200636.4|200805.8|200619.8|12
1730973050000|2024-11-07 09:50:50|200816.5|200632.6|200820.5|200632.8|200820.5|200633.4|200816.5|200632.6|3
1730973060000|2024-11-07 09:51:00|200817.4|200632.9|200691.9|200506.2|200817.4|200632.9|200691.9|200505.6|20
1730973070000|2024-11-07 09:51:10|200686.8|200504.4|200684.1|200502.2|200696.6|200506.5|200684.1|200495|20
1730973080000|2024-11-07 09:51:20|200686.3|200501.6|200694|200505.9|200697.9|200506.1|200684.1|200499.8|17
1730973090000|2024-11-07 09:51:30|200694.6|200503.9|200732.9|200480.4|200732.9|200506.4|200691.4|200480.4|9
1730973100000|2024-11-07 09:51:40|200731.8|200483.6|200745.4|200477.1|200745.4|200485.8|200731.8|200476.3|7
1730973110000|2024-11-07 09:51:50|200742.8|200492.6|200731.3|200540.7|200742.8|200541.1|200705.2|200492.6|11
1730973120000|2024-11-07 09:52:00|200729.8|200542.2|200728.8|200533.6|200731.8|200543.4|200720.5|200533.3|15
1730973130000|2024-11-07 09:52:10|200727.3|200534.9|200735.5|200547.6|200741.4|200550.7|200727.3|200534.7|7
1730973140000|2024-11-07 09:52:20|200732.2|200546.9|200735|200547.6|200741.7|200548|200732.2|200541|13
1730973150000|2024-11-07 09:52:30|200734.7|200546.7|200731.7|200542.1|200737.5|200551.2|200730.6|200542.1|8
1730973160000|2024-11-07 09:52:40|200733.2|200546.9|200733.1|200544.7|200733.2|200546.9|200720.7|200534.9|6
1730973170000|2024-11-07 09:52:50|200736.2|200543.8|200651|200454.7|200736.2|200544.4|200643.5|200454.7|21
1730973180000|2024-11-07 09:53:00|200650.3|200456.6|200587.5|200393.8|200650.3|200456.6|200587.5|200393.8|30
1730973190000|2024-11-07 09:53:10|200587.7|200391.1|200598.9|200401.4|200599.2|200402.6|200583.4|200389.1|15
1730973200000|2024-11-07 09:53:20|200602.7|200399.6|200601.6|200408.2|200608.7|200408.2|200583.4|200392.9|22
1730973210000|2024-11-07 09:53:30|200609.4|200407|200608.3|200403.4|200610.2|200407.1|200590|200394.7|19
1730973220000|2024-11-07 09:53:40|200606.7|200404.6|200605.2|200405.8|200608.8|200405.8|200588.8|200393.8|12
1730973230000|2024-11-07 09:53:50|200606.1|200403.9|200607|200407.4|200607|200407.4|200606.1|200403.9|3
1730973240000|2024-11-07 09:54:00|200606.1|200409.3|200643.9|200439.5|200645.7|200441.4|200605.6|200409.3|13
1730973250000|2024-11-07 09:54:10|200646|200434.9|200644.8|200439.3|200646|200441.1|200642.4|200434.9|13
1730973260000|2024-11-07 09:54:20|200644.6|200440.1|200640.8|200439.2|200653.6|200450|200640.8|200438.3|6
1730973270000|2024-11-07 09:54:30|200641.5|200437.5|200674.1|200484.3|200674.1|200484.3|200639.8|200437.5|5
1730973280000|2024-11-07 09:54:40|200675|200483.4|200738.6|200546.5|200738.7|200549.1|200673.1|200483.4|23
1730973290000|2024-11-07 09:54:50|200722.3|200539.1|200729.8|200537.8|200740.6|200546.5|200722.3|200537.8|13
1730973300000|2024-11-07 09:55:00|200729.2|200539.4|200750.1|200562|200750.1|200562|200723|200535.7|14
1730973310000|2024-11-07 09:55:10|200750.2|200561.9|200766.2|200580.3|200767.2|200580.3|200741.4|200553.1|24
1730973320000|2024-11-07 09:55:20|200769.9|200578.5|200766.9|200582.7|200769.9|200582.7|200764.6|200578.5|7
1730973330000|2024-11-07 09:55:30|200768|200584.1|200765.3|200584.9|200768|200587.9|200763.2|200583.1|16
1730973340000|2024-11-07 09:55:40|200766.4|200586.2|200778.1|200579.8|200778.1|200586.7|200765|200579.8|10
1730973350000|2024-11-07 09:55:50|200774.6|200579|200762.8|200589|200774.6|200589|200755.8|200577.7|10
1730973360000|2024-11-07 09:56:00|200761.6|200587.8|200764.8|200589.1|200764.8|200589.1|200761.6|200587.8|2
1730973370000|2024-11-07 09:56:10|200763|200589|200746.1|200561.5|200763|200589|200721|200536.1|22
1730973380000|2024-11-07 09:56:20|200750.6|200559.8|200722.1|200536.1|200750.6|200559.8|200718|200529.8|5
1730973390000|2024-11-07 09:56:30|200723.9|200533.1|200707.6|200543.6|200726.7|200549.4|200704.5|200530.5|10
1730973400000|2024-11-07 09:56:40|200714.5|200550.5|200720.1|200551.8|200724.4|200552.8|200714.5|200549.8|7
1730973410000|2024-11-07 09:56:50|200719|200555.6|200731|200556.8|200732.7|200561.1|200719|200551.1|13
1730973420000|2024-11-07 09:57:00|200727.3|200558.3|200730.2|200556.1|200732.2|200558.5|200727.1|200556.1|10
1730973430000|2024-11-07 09:57:10|200728|200555.9|200729.9|200556.2|200730.1|200556.2|200727.7|200555.7|15
1730973440000|2024-11-07 09:57:20|200730.1|200556.1|200745.5|200565.5|200745.9|200566.6|200730.1|200555.5|10
1730973450000|2024-11-07 09:57:30|200742.2|200566.4|200739.4|200567.3|200743.9|200570.6|200732.4|200559.6|10
1730973470000|2024-11-07 09:57:50|200738.3|200567.5|200732.3|200563.3|200741.7|200571.9|200729.7|200562.3|8
1730973480000|2024-11-07 09:58:00|200733.7|200561.6|200731.4|200561.9|200733.7|200561.9|200731.4|200561.6|4
1730973490000|2024-11-07 09:58:10|200735|200560.7|200746.5|200570.2|200746.5|200570.2|200735|200559.8|11
1730973500000|2024-11-07 09:58:20|200747|200568.2|200689.2|200517.1|200747|200568.2|200674.8|200505.8|16
1730973510000|2024-11-07 09:58:30|200687.7|200516.5|200766.3|200598.8|200766.3|200599.8|200687.7|200516.5|22
1730973520000|2024-11-07 09:58:40|200767.1|200599.4|200766.5|200599.2|200772.2|200608.1|200766.5|200599.2|3
1730973530000|2024-11-07 09:58:50|200766.7||200766.7||200766.7||200766.7||1
1730973540000|2024-11-07 09:59:00|200769.3|200592.3|200775.5|200593.6|200776.6|200595.7|200769.3|200592.3|5
1730973550000|2024-11-07 09:59:10|200836.1|200550.5|200834|200553|200836.1|200553|200834|200550.5|2
1730973560000|2024-11-07 09:59:20|200832.9|200558|200833.3|200554.1|200833.3|200558|200832.9|200554.1|2
1730973570000|2024-11-07 09:59:30|200832.6|200558.8|200781.6|200604.2|200832.6|200604.2|200781.6|200558.8|8
1730973580000|2024-11-07 09:59:40|200782.7|200603.8|200803.5|200629.4|200803.5|200630.7|200782.7|200603.8|3
1730973590000|2024-11-07 09:59:50|200803.8|200631.6|200803.5|200631.2|200804.2|200633|200803.2|200630.1|5
1730973600000|2024-11-07 10:00:00|200807.9|200634.3|200830|200646.6|200837.1|200654.4|200807.9|200634.3|15
1730973610000|2024-11-07 10:00:10|200827.8|200647.2|200829.4|200648|200829.4|200648|200827.7|200646.5|8
1730973620000|2024-11-07 10:00:20|200827.6|200648.6|200829.3|200648.1|200829.3|200648.6|200827.6|200648.1|2
1730973630000|2024-11-07 10:00:30|200824.5|200649.1|200812.8|200639.2|200829.5|200649.1|200811.1|200639.2|11
1730973640000|2024-11-07 10:00:40|200811|200640.4|200811.8|200641.2|200812.6|200641.4|200809.9|200640.4|12
1730973660000|2024-11-07 10:01:00|200810.1|200640.6|200811.9|200640.3|200811.9|200640.6|200810.1|200640.3|2
1730973670000|2024-11-07 10:01:10|200858.8|200603.6|200858.9|200603.7|200858.9|200603.7|200858.8|200603.6|2
1730973680000|2024-11-07 10:01:20|200810.2|200638.6|200810.2|200638.6|200810.2|200638.6|200810.2|200638.6|1
1730973690000|2024-11-07 10:01:30|200808.5|200639.9|200808.7|200639.9|200808.7|200639.9|200806.9|200639.9|4
1730973700000|2024-11-07 10:01:40||200640||200640||200640||200640|1
1730973710000|2024-11-07 10:01:50|200809|200639.8|200800.4|200641.8|200809.9|200641.8|200799.3|200639.6|5
1730973720000|2024-11-07 10:02:00|200829.8|200610.3|200752.3|200588.3|200829.8|200633.8|200724.6|200566|24
1730973730000|2024-11-07 10:02:10|200754.1|200583.8|200755.8|200587.4|200756.7|200590|200745.8|200583.8|12
1730973740000|2024-11-07 10:02:20|200750.1|200585.1|200755.2|200586.5|200757.7|200590.3|200750.1|200583.9|9
1730973750000|2024-11-07 10:02:30|200756.3|200586.8|200754.7|200588.8|200766.5|200603.1|200751.9|200585.8|25
1730973760000|2024-11-07 10:02:40|200763.1|200602.2|200755.4|200594.9|200764.2|200603.3|200754.1|200591.8|15
1730973770000|2024-11-07 10:02:50|200753|200596.8|200761.3|200602.7|200764.3|200602.8|200752.5|200592.7|25
1730973780000|2024-11-07 10:03:00|200761|200599.4|200759.9|200601.1|200765.9|200603.2|200753|200594.3|11
1730973790000|2024-11-07 10:03:10|200759.1|200601.7|200761.3|200600.4|200761.4|200601.7|200759.1|200600.4|6
1730973800000|2024-11-07 10:03:20|200760.6|200600.8|200753.1|200591.7|200761.4|200601|200749.6|200585.2|22
1730973810000|2024-11-07 10:03:30|200752.2|200591.9|200715.4|200547.6|200753.1|200594.1|200715.4|200547.6|18
1730973820000|2024-11-07 10:03:40|200714.8|200549|200726|200554|200730.5|200567|200695.5|200538.4|15
1730973830000|2024-11-07 10:03:50|200725.7|200557.8|200722.4|200560.2|200725.7|200560.2|200714.9|200546.8|14
1730973840000|2024-11-07 10:04:00|200722.1|200557.8|200725.2|200555.8|200726.7|200558.3|200715.1|200548.2|8
1730973850000|2024-11-07 10:04:10|200725.6|200555|200721|200553.7|200725.6|200559|200712.6|200546.2|9
1730973860000|2024-11-07 10:04:20|200722|200552.5|200717.2|200552.4|200722|200555.6|200713.7|200545.6|8
1730973870000|2024-11-07 10:04:30|200715.1|200555.6|200714.2|200552.2|200718.4|200555.6|200714.2|200551.9|6
1730973880000|2024-11-07 10:04:40|200714.8|200553.2|200713.7|200552.9|200716.5|200558.7|200711.3|200552.8|8
1730973890000|2024-11-07 10:04:50|200714.5|200554.4|200710.2|200543.1|200764.2|200554.4|200708.5|200516.6|10
1730973900000|2024-11-07 10:05:00|200708.3|200546|200729.5|200567.1|200730.7|200567.1|200705.7|200543.2|18
1730973910000|2024-11-07 10:05:10|200733.7|200565|200741.9|200573.9|200742.4|200573.9|200730.3|200561.9|14
1730973920000|2024-11-07 10:05:20|200743.7|200574.4|200784.7|200631.2|200797.4|200636.8|200743.7|200574.4|9
1730973930000|2024-11-07 10:05:30|200786.4|200630.6|200794.2|200639.1|200796.3|200640.9|200786.4|200630.6|11
1730973940000|2024-11-07 10:05:40|200794.1|200640.1|200794.4|200638.9|200794.4|200640.1|200794.1|200638.9|3
1730973950000|2024-11-07 10:05:50|200793.8|200637.7|200793.8|200637.7|200793.8|200637.7|200793.8|200637.7|1
1730973960000|2024-11-07 10:06:00|200792.2|200638.8|200784.8|200633.6|200826.2|200640.6|200777.7|200612.3|12
1730973970000|2024-11-07 10:06:10|200785|200632|200786|200632.1|200788|200633.2|200784.9|200631.3|8
1730973990000|2024-11-07 10:06:30|200785|200632.9|200783.9|200630.7|200789.2|200632.9|200781.8|200620.9|5
1730974000000|2024-11-07 10:06:40|200783|200628.3|200744.4|200582.1|200783|200628.3|200733.4|200572.7|14
1730974010000|2024-11-07 10:06:50|200741.9|200583.9|200734.5|200567.8|200747.9|200585.4|200728.1|200560.8|21
1730974020000|2024-11-07 10:07:00|200736.3|200566.3|200740.4|200575|200744.1|200575.4|200731.9|200566.3|19
1730974030000|2024-11-07 10:07:10|200741.6|200574.9|200742.1|200572.7|200742.9|200575.1|200739.8|200572|10
1730974040000|2024-11-07 10:07:20|200741.8|200575.4|200717.5|200543.6|200742.5|200575.4|200712|200543.6|14
1730974050000|2024-11-07 10:07:30|200700|200532.9|200688.8|200521.3|200706.6|200532.9|200688.5|200519.9|23
1730974060000|2024-11-07 10:07:40|200688.7|200522.7|200688|200521.4|200688.7|200522.7|200687.6|200521.4|3
1730974070000|2024-11-07 10:07:50|200688.5|200521.3|200663.4|200495.4|200688.5|200522.7|200653.5|200486.8|13
1730974080000|2024-11-07 10:08:00|200664.7|200493.1|200669.4|200494|200669.4|200494.5|200664|200492.2|16
1730974090000|2024-11-07 10:08:10|200660.8|200485.4|200660.8|200485.4|200660.8|200485.4|200660.8|200485.4|1
1730974100000|2024-11-07 10:08:20|200655.9|200485.8|200648.6|200478.3|200658.1|200485.8|200641.9|200469.3|10
1730974110000|2024-11-07 10:08:30|200647.8|200479|200649.4|200478.7|200649.4|200479.7|200646.9|200478.4|6
1730974120000|2024-11-07 10:08:40|200648.1|200478.5|200650.1|200476.5|200650.1|200478.6|200641.4|200469.4|7
1730974130000|2024-11-07 10:08:50|200652.3|200475.4|200658.1|200483.4|200666.5|200492.8|200651|200475.4|16
1730974140000|2024-11-07 10:09:00|200657.4|200484.1|200647.2|200476.3|200659.3|200486.9|200646.5|200476.3|12
1730974150000|2024-11-07 10:09:10|200646.5|200476.9|200650.5|200481.4|200673.6|200495|200646.5|200476.3|9
1730974160000|2024-11-07 10:09:20|200649.7|200482.1|200653.4|200483.3|200653.4|200483.7|200647.5|200482|9
1730974170000|2024-11-07 10:09:30|200673.2|200502.3|200677.1|200510.4|200680.6|200513.5|200658.8|200492.8|14
1730974180000|2024-11-07 10:09:40|200677.4|200510.6|200685.3|200522.2|200686.6|200523.3|200677.2|200510.6|8
1730974190000|2024-11-07 10:09:50|200685.4|200524.2|200687.4|200522.1|200687.4|200525.2|200677.7|200515.2|11
1730974200000|2024-11-07 10:10:00|200686.6|200523.9|200673.3|200511|200705.3|200537.1|200670.2|200503.2|19
1730974210000|2024-11-07 10:10:10|200674.4|200511.1|200626|200471.2|200674.4|200511.2|200626|200471.2|16
1730974220000|2024-11-07 10:10:20|200635.7|200471.6|200638.4|200469.3|200638.9|200471.6|200630.6|200466.8|16
1730974230000|2024-11-07 10:10:30|200640.1|200468.8|200638.9|200469.3|200640.1|200469.3|200638.9|200468.8|2
1730974240000|2024-11-07 10:10:40|200638.2|200468.9|200590.2|200433.3|200638.2|200470.4|200589.1|200429.5|24
1730974250000|2024-11-07 10:10:50|200590.3|200431.8|200589.6|200433.2|200590.3|200433.2|200580.2|200422.2|12
1730974260000|2024-11-07 10:11:00|200588.9|200433.6|200589.8|200435.2|200590.5|200435.2|200583|200426.5|8
1730974280000|2024-11-07 10:11:20|200589.7|200432.9|200582.7|200422.1|200589.7|200432.9|200582.4|200422.1|5
1730974290000|2024-11-07 10:11:30|200582.8|200423.2|200582.5|200425.5|200583.1|200426.7|200582.2|200423.2|6
1730974300000|2024-11-07 10:11:40|200582.9|200426.6|200582.7|200423.9|200583.1|200426.6|200582.7|200422.7|5
1730974310000|2024-11-07 10:11:50|200582.8|200426|200614.3|200405.3|200614.3|200426|200582.8|200402.6|3
1730974320000|2024-11-07 10:12:00|200621.4|200420.6|200533.6|200377.2|200621.4|200420.6|200521.8|200363.2|18
1730974330000|2024-11-07 10:12:10|200527.2|200370.9|200557.4|200401.3|200557.4|200401.3|200525.6|200369.4|4
1730974340000|2024-11-07 10:12:20|200557|200401.8|200553|200398.5|200557|200401.8|200549.6|200394|5
1730974350000|2024-11-07 10:12:30|200554|200399.2|200554|200399.2|200554|200399.2|200554|200399.2|1
1730974360000|2024-11-07 10:12:40|200553.5|200399.3|200553.5|200398.5|200553.5|200399.3|200553.5|200398.5|2
1730974370000|2024-11-07 10:12:50|200553.8|200399.4|200558.1|200401.9|200573|200412.4|200553.8|200399.4|8
1730974380000|2024-11-07 10:13:00|200556.8|200402.3|200556.6|200403.4|200558.7|200403.4|200555.8|200402.1|6
1730974390000|2024-11-07 10:13:10|200558.6|200402.6|200553.8|200401.1|200568.4|200409.4|200553.8|200401.1|15
1730974400000|2024-11-07 10:13:20|200555.9|200401.9|200553.8|200401.6|200556.4|200401.9|200553.8|200401.4|9
1730974410000|2024-11-07 10:13:30|200555.9|200401.8|200553.7|200401.4|200556.1|200401.8|200553.7|200401.4|4
1730974420000|2024-11-07 10:13:40|200555.9|200401.7|200598.8|200374.9|200598.8|200405.3|200555.9|200374.7|21
1730974430000|2024-11-07 10:13:50|200589.4|200376.5|200590.6|200384.3|200593.4|200385.1|200589.4|200376.5|4
1730974440000|2024-11-07 10:14:00|200585.8|200381.1|200594.2|200386|200597.8|200386|200583.4|200374|6
1730974450000|2024-11-07 10:14:10|200599|200374.6|200545.1|200382.4|200599|200406.6|200494.7|200337.1|22
1730974460000|2024-11-07 10:14:20|200546.9|200381.6|200527.4|200369.7|200553.7|200392.8|200527.4|200369.7|20
1730974470000|2024-11-07 10:14:30|200527.8|200369.5|200536.6|200378.9|200536.6|200378.9|200527.1|200369.5|5
1730974480000|2024-11-07 10:14:40|200536.5|200379.1|200537.1|200379.7|200537.1|200379.7|200536.5|200379.1|2
1730974490000|2024-11-07 10:14:50|200536.9|200379.9|200536.9|200379.9|200536.9|200379.9|200536.9|200379.9|1
1730974500000|2024-11-07 10:15:00|200569.9|200358.6|200529.6|200371.5|200569.9|200388.4|200525.7|200358.6|24
1730974510000|2024-11-07 10:15:10|200530.1|200369.5|200536.6|200378.3|200537.3|200378.3|200530.1|200369.5|4
1730974520000|2024-11-07 10:15:20|200537.3|200378|200637.1|200470.1|200637.7|200470.1|200529.9|200365.2|18
1730974530000|2024-11-07 10:15:30|200636.6|200469.5|200623.3|200457.1|200637.5|200469.5|200613.3|200447.7|17
1730974540000|2024-11-07 10:15:40|200625.3|200456.5|200680.4|200511.6|200680.4|200513.1|200624.3|200456.2|11
1730974550000|2024-11-07 10:15:50|200679|200512.3|200667.9|200503.9|200680.5|200512.5|200667.9|200503.6|8
1730974560000|2024-11-07 10:16:00|200668.4|200503.8|200668.9|200503.8|200668.9|200503.8|200668.4|200503.8|2
1730974570000|2024-11-07 10:16:10|200668.4|200503.4|200668.4|200503.4|200668.4|200503.4|200668.4|200503.4|1
1730974580000|2024-11-07 10:16:20|200668.1|200503.5|200673.2|200508.7|200676|200511.7|200666.1|200502.9|6
1730974590000|2024-11-07 10:16:30|200676|200506.9|200736.7|200572.2|200742.1|200572.2|200672.3|200505.9|13
1730974600000|2024-11-07 10:16:40|200738.3|200571.7|200799.2|200639.7|200799.2|200639.7|200738|200571.7|23
1730974610000|2024-11-07 10:16:50|200792.3|200627|200796.6|200637.1|200798.8|200637.1|200787.4|200627|18
1730974620000|2024-11-07 10:17:00|200797.8|200636.5|200787.9|200632.1|200801.5|200640.5|200783.1|200631.5|17
1730974630000|2024-11-07 10:17:10|200789.3|200628.2|200787.9|200631|200791|200633.8|200785|200628.2|16
1730974640000|2024-11-07 10:17:20|200785.2|200632.5|200795|200636.8|200798.1|200642.2|200785.2|200631.4|14
1730974650000|2024-11-07 10:17:30|200794.2|200640.5|200781.6|200622.5|200794.2|200640.5|200781.6|200622.5|10
1730974660000|2024-11-07 10:17:40|200781.5|200632.2|200782.3|200626.7|200794.2|200632.2|200781.5|200624.5|10
1730974670000|2024-11-07 10:17:50|200781.9|200623.2|200764.6|200605.9|200781.9|200623.2|200764.6|200605.9|3
1730974680000|2024-11-07 10:18:00|200757.5|200598.9|200755|200597.1|200757.5|200598.9|200753|200591.9|10
1730974690000|2024-11-07 10:18:10|200757.4|200595.6|200761.9|200600.5|200763.2|200602|200753.4|200595.6|24
1730974700000|2024-11-07 10:18:20|200762.6|200599.1|200773.8|200608.4|200774.6|200609.2|200760.1|200598.5|11
1730974710000|2024-11-07 10:18:30|200775.3|200609.3|200720.5|200562.4|200775.3|200609.3|200720.5|200559.4|16
1730974720000|2024-11-07 10:18:40|200721.8|200563.3|200723.3|200563.1|200724.5|200563.9|200721.8|200561.9|9
1730974730000|2024-11-07 10:18:50|200722.1|200563|200723.5|200562.8|200723.5|200563|200722.1|200562.8|2
1730974740000|2024-11-07 10:19:00|200753.7|200531.5|200725.8|200560.9|200753.7|200563|200715.5|200531.5|7
1730974750000|2024-11-07 10:19:10|200726.5|200559.1|200725.3|200561.3|200726.5|200561.3|200725.3|200559.1|10
1730974760000|2024-11-07 10:19:20|200725.8|200561.5|200726|200560.8|200726.3|200561.5|200725.8|200559.6|3
1730974770000|2024-11-07 10:19:30|200726.5|200559|200710.6|200549.2|200760|200561.7|200710.6|200523.4|9
1730974780000|2024-11-07 10:19:40|200685.6|200522.8|200699.9|200533|200705.4|200533.1|200685.6|200520.4|11
1730974790000|2024-11-07 10:19:50|200702.4|200531.9|200704.8|200528|200709.7|200545.1|200693|200522.3|11
1730974800000|2024-11-07 10:20:00|200704.3|200529.9|200695.8|200519.5|200704.7|200529.9|200692.6|200519.5|13
1730974810000|2024-11-07 10:20:10|200693.4|200520.2|200700.4|200526.6|200701.1|200526.6|200692.6|200520.2|5
1730974820000|2024-11-07 10:20:20|200696.3|200527.3|200593.9|200425.4|200696.3|200527.3|200593.8|200424.9|17
1730974830000|2024-11-07 10:20:30|200593.3|200428.1|200598.7|200437.7|200599.4|200437.7|200591.1|200426|6
1730974840000|2024-11-07 10:20:40|200599.5|200438|200600|200439.4|200600|200439.4|200599.4|200438|4
1730974850000|2024-11-07 10:20:50|200589|200428.3|200597.4|200440.1|200598.6|200440.7|200587.9|200426.7|18
1730974860000|2024-11-07 10:21:00|200597.6|200441.3|200597.7|200440.4|200597.7|200441.3|200597.6|200440.4|2
1730974870000|2024-11-07 10:21:10|200597.6|200439.6|200590.1|200430.5|200598.2|200440.5|200587.4|200429.4|10
1730974880000|2024-11-07 10:21:20|200586.9|200431|200563.7|200408.2|200587.7|200431|200544.5|200389|17
1730974900000|2024-11-07 10:21:40|200563.6|200408.3|200525.3|200368.5|200563.6|200408.3|200525.3|200368.5|5
1730974910000|2024-11-07 10:21:50|200530.5|200363.2|200457.1|200301.3|200530.5|200365.1|200454.8|200297.8|27
1730974920000|2024-11-07 10:22:00|200456.4|200300.5|200429.2|200270.4|200465.2|200311.5|200429.2|200270.4|14
1730974930000|2024-11-07 10:22:10|200434.2|200267.3|200449.6|200296.3|200449.6|200296.3|200429.8|200261.3|16
1730974940000|2024-11-07 10:22:20|200451.6|200298.6|200546|200381|200553.1|200383.1|200451.6|200298.6|20
1730974950000|2024-11-07 10:22:30|200547.3|200378.2|200560.3|200393.8|200560.3|200393.9|200545.5|200378.2|5
1730974960000|2024-11-07 10:22:40|200563|200393.7|200538.9|200376.6|200563|200393.9|200518.8|200346.6|26
1730974970000|2024-11-07 10:22:50|200542.6|200385.1|200543|200383|200543.3|200387.3|200527.7|200355.1|26
1730974980000|2024-11-07 10:23:00|200546|200384.3|200538.5|200367.6|200546|200384.3|200529.7|200366.7|7
1730974990000|2024-11-07 10:23:10|200536.6|200368.5|200533.9|200357.2|200539.6|200372.6|200528.2|200352.6|16
1730975010000|2024-11-07 10:23:30|200526.2|200349.5|200531.2|200371.6|200532|200371.6|200516.2|200339.4|15
1730975020000|2024-11-07 10:23:40|200542.2|200375.1|200576.3|200403.8|200576.3|200403.8|200538.3|200368.1|10
1730975030000|2024-11-07 10:23:50|200576.4|200406.1|200600.7|200434.2|200610|200442.3|200564.1|200399.4|14
1730975040000|2024-11-07 10:24:00|200601.9|200434|200608.7|200445.8|200610.1|200445.8|200601|200433.6|8
1730975050000|2024-11-07 10:24:10|200608.6|200444.8|200608.7|200445.1|200610.7|200445.1|200608.6|200444.2|7
1730975060000|2024-11-07 10:24:20|200610.6|200444.5|200619.8|200455.7|200619.8|200455.7|200610.6|200444.5|2
1730975070000|2024-11-07 10:24:30|200628|200455.6|200631.6|200464.8|200631.9|200469.3|200621.5|200455.6|8
1730975080000|2024-11-07 10:24:40|200634.4|200464.4|200637.3|200463.3|200646.1|200477.2|200632|200463.3|10
1730975090000|2024-11-07 10:24:50|200644.4|200470.3|200653.4|200484.9|200669.5|200495.6|200644.4|200470.3|12
1730975100000|2024-11-07 10:25:00|200659.9|200491.5|200660.9|200491.6|200660.9|200492.7|200657.9|200491.5|4
1730975110000|2024-11-07 10:25:10|200667.4|200498.2|200668.3|200497.2|200668.3|200498.2|200667.4|200497.2|2
1730975120000|2024-11-07 10:25:20|200668.6|200497.4|200677.1|200511.7|200691.3|200525.1|200668.6|200497.4|10
1730975130000|2024-11-07 10:25:30|200673|200512.9|200678|200509.3|200678|200513|200672.8|200509.3|10
1730975140000|2024-11-07 10:25:40|200677|200511.3|200676.9|200510.2|200678.1|200512|200672.2|200509.4|8
1730975150000|2024-11-07 10:25:50|200718.6|200484.1|200653.1|200481.3|200722.9|200484.2|200647.8|200465.4|12
1730975160000|2024-11-07 10:26:00|200653.3|200479.8|200661.2|200494.1|200661.2|200494.1|200651|200479.8|9
1730975170000|2024-11-07 10:26:10|200669.1|200494.9|200672.8|200508.1|200673.2|200508.3|200669.1|200494.9|13
1730975180000|2024-11-07 10:26:20|200680.1|200515.5|200691.4|200528.1|200691.4|200528.1|200680.1|200515.5|5
1730975190000|2024-11-07 10:26:30|200692.2|200527.8|200697.1|200536.9|200697.2|200539.3|200690|200527.8|11
1730975200000|2024-11-07 10:26:40|200696.1|200539.9|200698.8|200542.2|200698.8|200542.2|200696.1|200539.9|2
1730975210000|2024-11-07 10:26:50|200699.3|200542.6|200699.2|200542.7|200699.3|200542.7|200699.2|200542.6|2
1730975220000|2024-11-07 10:27:00|200705.9|200549.3|200771.3|200606.6|200775.3|200616.6|200705.9|200549.3|20
1730975230000|2024-11-07 10:27:10|200779.2|200620.4|200787|200632.1|200788.9|200632.8|200778.8|200620.4|15
1730975240000|2024-11-07 10:27:20|200788.1|200632.2|200763.6|200603.2|200788.1|200632.4|200754.3|200593|13
1730975250000|2024-11-07 10:27:30|200763.7|200603.1|200763.4|200603.3|200763.7|200603.3|200762.7|200602.3|6
1730975260000|2024-11-07 10:27:40|200763.2|200602.4|200793.3|200633.7|200793.8|200633.7|200763.1|200602.4|8
1730975270000|2024-11-07 10:27:50|200793.1|200634|200794.1|200634.4|200795.3|200634.4|200793.1|200633.9|4
1730975280000|2024-11-07 10:28:00|200792.8|200634.6|200801.7|200640.7|200804.9|200642|200785.3|200622|14
1730975290000|2024-11-07 10:28:10|200802.4|200641.6|200801.8|200639.6|200806.6|200641.8|200794|200630.1|13
1730975300000|2024-11-07 10:28:20|200802.2|200637.7|200792.3|200632.4|200802.6|200639.2|200782.6|200624.5|12
1730975310000|2024-11-07 10:28:30|200792.5|200633.3|200793.3|200631.1|200797|200638.2|200792.4|200631.1|5
1730975320000|2024-11-07 10:28:40|200793.9|200631.6|200791|200627.3|200793.9|200633.5|200790.6|200627.3|9
1730975330000|2024-11-07 10:28:50|200792|200622.5|200784.8|200613.7|200792|200622.5|200768.4|200603.5|11
1730975340000|2024-11-07 10:29:00|200784.9|200612.5|200702.1|200539.8|200785.9|200618.7|200702.1|200539.8|14
1730975350000|2024-11-07 10:29:10|200701.6|200537.2|200692|200521.9|200721.8|200553|200656.2|200496.9|26
1730975360000|2024-11-07 10:29:20|200691.5|200522.4|200694|200522.6|200697.6|200523.8|200691.5|200520|18
1730975370000|2024-11-07 10:29:30|200694.4|200521.2|200695.4|200520.9|200697.2|200523.1|200692.1|200520.2|18
1730975380000|2024-11-07 10:29:40|200695.6|200522.2|200710.4|200531.9|200717.2|200537.4|200695.6|200522.2|24
1730975390000|2024-11-07 10:29:50|200711.8|200531.4|200727.2|200550.7|200728.2|200550.7|200705.4|200527.6|12
1730975400000|2024-11-07 10:30:00|200726.9|200548.6|200762|200588.8|200779.1|200604.1|200718.3|200539.5|18
1730975410000|2024-11-07 10:30:10|200760.9|200589|200768.7|200598.1|200777.9|200604.2|200752.3|200579.1|18
1730975420000|2024-11-07 10:30:20|200768.4|200597.3|200768.7|200599.8|200775.8|200599.8|200767.8|200597.2|18
1730975430000|2024-11-07 10:30:30|200770.6|200609.5|200764.2|200602.2|200778.3|200609.5|200764.2|200599.8|20
1730975440000|2024-11-07 10:30:40|200765.6|200602.5|200768.6|200601.5|200771|200602.6|200764.5|200600.5|20
1730975450000|2024-11-07 10:30:50|200771.2|200600.7|200767.3|200602.1|200772.7|200602.2|200765.4|200600.5|17
1730975460000|2024-11-07 10:31:00|200766.4|200602|200801.9|200570|200823.1|200602.5|200764|200564|21
1730975470000|2024-11-07 10:31:10|200820.3|200564.4|200754|200594.1|200820.3|200594.1|200754|200564.4|15
1730975480000|2024-11-07 10:31:20|200754.4|200591.5|200765.5|200590|200768|200601.8|200754.2|200581.7|15
1730975490000|2024-11-07 10:31:30|200768.7|200601.8|200752.6|200584.1|200778.9|200603.9|200750.2|200584.1|19
1730975500000|2024-11-07 10:31:40|200755.5|200582.9|200770.7|200594.7|200772.4|200600.4|200755.5|200582.2|10
1730975510000|2024-11-07 10:31:50|200769.1|200597.2|200777.9|200602.9|200777.9|200602.9|200766.4|200595.4|10
1730975520000|2024-11-07 10:32:00|200777.7|200604.3|200760.9|200589.4|200781.6|200605.9|200760.9|200589.4|13
1730975530000|2024-11-07 10:32:10|200762.4|200588.7|200768.6|200599.5|200782.1|200606.5|200762.4|200588.7|26
1730975540000|2024-11-07 10:32:20|200768.4|200587.8|200774.8|200597.9|200774.8|200599.7|200759.9|200586.4|18
1730975550000|2024-11-07 10:32:30|200772.2|200598.8|200781.5|200609.3|200781.5|200609.3|200768.4|200596.6|20
1730975560000|2024-11-07 10:32:40|200774.8|200599.9|200790.6|200619|200794.6|200622.2|200770.4|200599.9|23
1730975570000|2024-11-07 10:32:50|200783.7|200615.1|200789.7|200619.6|200803.5|200630.8|200783.1|200612.7|13
1730975580000|2024-11-07 10:33:00|200791.1|200616.6|200802.6|200635.6|200803.9|200635.7|200779.1|200608.9|22
1730975590000|2024-11-07 10:33:10|200801.8|200635.9|200798.5|200630.3|200801.8|200635.9|200796.6|200630.3|7
1730975600000|2024-11-07 10:33:20|200798|200634.2|200794.8|200636.7|200798|200636.7|200794.8|200634.2|6
1730975610000|2024-11-07 10:33:30|200786.6|200628.5|200783.5|200619.7|200786.6|200628.5|200782.5|200618.4|7
1730975620000|2024-11-07 10:33:40|200773.2|200609.4|200737.5|200562.2|200773.2|200609.4|200724.9|200554.1|13
1730975630000|2024-11-07 10:33:50|200735.4|200564.8|200735.6|200564.6|200735.7|200564.8|200735.4|200564.6|3
1730975640000|2024-11-07 10:34:00|200736.2|200562.7|200726.4|200538.3|200739.3|200566.8|200713.6|200534.7|13
1730975650000|2024-11-07 10:34:10|200761.5|200590.6|200753.6|200585.5|200763.8|200590.6|200745.8|200578.9|28
1730975660000|2024-11-07 10:34:20|200752.6|200585.7|200754.1|200585.4|200757.3|200586.3|200752.4|200584.3|18
1730975670000|2024-11-07 10:34:30|200752.6|200585.6|200753.8|200583.7|200759.6|200587.2|200742.9|200576.9|23
1730975680000|2024-11-07 10:34:40|200746.8|200576.9|200742.6|200573.6|200746.8|200577.5|200742.6|200573.6|4
1730975690000|2024-11-07 10:34:50|200744|200573|200752.4|200582.7|200752.4|200582.7|200744|200573|2
1730975700000|2024-11-07 10:35:00|200755|200581.6|200750.1|200582.1|200766.2|200591.1|200750.1|200580.2|14
1730975710000|2024-11-07 10:35:10|200751.4|200582|200754.9|200586.2|200757.9|200586.2|200751.4|200579.9|7
1730975720000|2024-11-07 10:35:20|200753.4|200586.1|200762|200594.3|200762.4|200594.9|200752.1|200582.8|6
1730975730000|2024-11-07 10:35:30|200753.8|200586.1|200753.9|200586.4|200753.9|200586.4|200753.8|200586.1|2
1730975740000|2024-11-07 10:35:40|200760.4|200593|200757.6|200592.7|200760.4|200593.3|200757.3|200592.1|7
1730975750000|2024-11-07 10:35:50|200758.5|200592.9|200759.8|200593.4|200761.4|200596.2|200758.5|200592.9|5
1730975760000|2024-11-07 10:36:00|200760.3|200593.6|200777.6|200609.5|200777.6|200609.5|200760.3|200591.7|11
1730975770000|2024-11-07 10:36:10|200768|200599|200786.2|200615.1|200788|200616|200768|200598.4|11
1730975780000|2024-11-07 10:36:20|200786.8|200613.5|200779.6|200606.7|200787.3|200614.9|200779.6|200606.7|5
1730975790000|2024-11-07 10:36:30|200777.3|200606.3|200770.2|200597.5|200777.3|200606.3|200770.2|200597.5|2
1730975800000|2024-11-07 10:36:40|200773.6|200596.3|200772.4|200596.7|200773.6|200598.3|200771.5|200596.3|3
1730975810000|2024-11-07 10:36:50|200773.9|200592.8|200773.5|200595.6|200780|200603.4|200767.9|200592.8|6
1730975820000|2024-11-07 10:37:00|200772.3|200596.1|200772.3|200596.1|200772.3|200596.1|200772.3|200596.1|1
1730975830000|2024-11-07 10:37:10|200771.2|200596.2|200713.4|200534.8|200771.2|200596.8|200700.1|200527.9|9
1730975840000|2024-11-07 10:37:20|200712.1|200535.5|200692.5|200512.6|200714.5|200535.6|200687.2|200507.6|26
1730975850000|2024-11-07 10:37:30|200689.4|200514|200688.7|200508.5|200692.5|200514|200686.5|200508.5|6
1730975860000|2024-11-07 10:37:40|200691.1|200507.1|200683.7|200499.7|200691.1|200507.1|200683.7|200499.7|3
1730975870000|2024-11-07 10:37:50|200690.5|200506.5|200689.5|200507.3|200690.5|200507.3|200689.5|200506.5|2
1730975880000|2024-11-07 10:38:00|200684.3|200507.9|200689|200507.9|200691.1|200508.4|200684.3|200506.5|6
1730975890000|2024-11-07 10:38:10|200691.5|200506.6|200687.3|200508.1|200691.5|200508.1|200687.3|200506.6|4
1730975900000|2024-11-07 10:38:20|200688.8|200507.4|200742.2|200451.7|200742.2|200508.5|200685.5|200451.7|8
1730975910000|2024-11-07 10:38:30|200727.8|200456|200673.9|200500.7|200727.8|200510|200673.2|200455.4|15
1730975920000|2024-11-07 10:38:40|200681.3|200508|200671|200500.4|200682.7|200509|200670.2|200497.4|10
1730975930000|2024-11-07 10:38:50|200680.6|200510.1|200636.2|200468.7|200681.2|200510.1|200629.4|200463.1|19
1730975940000|2024-11-07 10:39:00|200636.6|200466.8|200549.1|200383.3|200636.6|200466.8|200547.3|200382.3|22
1730975950000|2024-11-07 10:39:10|200548.7|200383.6|200518.8|200355.2|200554.9|200383.6|200512.1|200348.4|23
1730975960000|2024-11-07 10:39:20|200517|200354.9|200518.7|200355.4|200571.4|200402.3|200517|200354.9|25
1730975970000|2024-11-07 10:39:30|200530.5|200361.8|200518.7|200345|200530.5|200362.4|200513.3|200343.4|23
1730975980000|2024-11-07 10:39:40|200516.6|200345.9|200514.3|200346.4|200520.2|200346.4|200503.6|200336.3|21
1730975990000|2024-11-07 10:39:50|200521.3|200353.6|200523.2|200357.3|200535.5|200364.4|200512.7|200343.9|21
1730976000000|2024-11-07 10:40:00|200545.7|200369.7|200546.5|200369.6|200550.4|200371.5|200539.1|200362|17
1730976010000|2024-11-07 10:40:10|200544.9|200370.1|200555.8|200377.5|200563.6|200386|200542.9|200365.1|15
1730976020000|2024-11-07 10:40:20|200562.7|200384.4|200561.7|200384.4|200562.7|200385.7|200561.5|200384.4|3
1730976030000|2024-11-07 10:40:30|200562.8|200396.7|200576.7|200407.9|200580.2|200407.9|200558.7|200383.6|16
1730976040000|2024-11-07 10:40:40|200575.9|200407.2|200578.3|200407.1|200578.7|200408.5|200574.6|200407|21
1730976050000|2024-11-07 10:40:50|200580.1|200406.9|200579.1|200409.6|200580.1|200409.6|200575.5|200406.9|7
1730976060000|2024-11-07 10:41:00|200579.8|200407.9|200583.7|200407.2|200583.7|200409.6|200567.8|200399.3|15
1730976070000|2024-11-07 10:41:10|200578.2|200408.6|200576.7|200409.2|200578.2|200409.2|200575.3|200407.9|9
1730976080000|2024-11-07 10:41:20|200579.2|200408.9|200580.1|200406.4|200580.1|200409.2|200577.2|200406.4|4
1730976090000|2024-11-07 10:41:30|200577.6|200407.4|200589.5|200424.3|200589.8|200424.3|200577.4|200406.5|12
1730976100000|2024-11-07 10:41:40|200589.3|200423.3|200548|200378.3|200589.3|200423.3|200548|200378.2|6
1730976110000|2024-11-07 10:41:50|200549|200376.6|200545.7|200373.7|200559.7|200384.6|200545.4|200373.7|13
1730976120000|2024-11-07 10:42:00|200544.5|200374.3|200556.4|200381.7|200556.4|200384.2|200541.7|200372.1|16
1730976130000|2024-11-07 10:42:10|200549.5|200374.7|200589.6|200417.6|200589.6|200417.8|200549.5|200374.7|7
1730976140000|2024-11-07 10:42:20|200590|200418|200595.7|200426.1|200595.7|200427.3|200588.3|200418|6
1730976150000|2024-11-07 10:42:30|200597.9|200425.3|200596.6|200427.1|200597.9|200427.1|200596.6|200425.3|3
1730976160000|2024-11-07 10:42:40|200597.1|200425.6|200527.5|200370.2|200597.1|200425.6|200514.4|200353.6|18
1730976170000|2024-11-07 10:42:50|200528.4|200371.3|200525|200369.3|200528.4|200371.7|200524.5|200368.4|11
1730976180000|2024-11-07 10:43:00|200526.4|200371.2|200523.5|200368.5|200526.4|200371.2|200514.2|200357.7|5
1730976190000|2024-11-07 10:43:10|200522.3|200367.3|200500.4|200335.2|200522.3|200367.3|200496.8|200335.2|9
1730976200000|2024-11-07 10:43:20|200501.4|200333.4|200441|200277|200507.1|200335.7|200421.7|200249.9|17
1730976210000|2024-11-07 10:43:30|200442.5|200277.2|200433.8|200270.4|200451.9|200291.4|200432|200270.4|28
1730976220000|2024-11-07 10:43:40|200444.1|200276.6|200523.8|200358.2|200534.8|200381.2|200441.4|200276.6|23
1730976230000|2024-11-07 10:43:50|200525.8|200358.3|200524.3|200357.2|200525.9|200359|200514.5|200348.1|11
1730976240000|2024-11-07 10:44:00|200525.6|200356.3|200514.8|200349.5|200525.6|200356.6|200514.8|200349.5|5
1730976250000|2024-11-07 10:44:10|200516.2|200348.1|200519.7|200346.9|200519.7|200348.8|200514.6|200341.6|15
1730976260000|2024-11-07 10:44:20|200520.2|200344|200601.8|200430.4|200602.4|200430.4|200518.6|200344|12
1730976270000|2024-11-07 10:44:30|200601.9|200432.4|200611.1|200435.1|200611.1|200441.2|200600.9|200429.1|14
1730976280000|2024-11-07 10:44:40|200610.2|200435.5|200606.6|200438.5|200611.3|200438.5|200606.6|200435.4|5
1730976290000|2024-11-07 10:44:50|200606.8|200439|200607.3|200438.3|200607.3|200439.2|200605.6|200438.3|4
1730976300000|2024-11-07 10:45:00|200608.5|200438.8|200649.4|200386.5|200649.4|200438.8|200607.2|200386.5|8
1730976310000|2024-11-07 10:45:10|200647.2|200401.1|200599.8|200431.2|200647.2|200431.2|200599.8|200399.1|6
1730976320000|2024-11-07 10:45:20|200600.1|200431.1|200599.9|200431.7|200600.1|200431.7|200598.7|200431.1|3
1730976330000|2024-11-07 10:45:30|200607|200438.8|200607|200438.8|200607|200438.8|200607|200438.8|1
1730976350000|2024-11-07 10:45:50|200610|200438.2|200643.3|200479.5|200643.3|200480.1|200606.8|200438.2|10
1730976360000|2024-11-07 10:46:00|200643.1|200481.3|200671.7|200502.9|200671.7|200504.2|200643.1|200481.3|13
1730976370000|2024-11-07 10:46:10|200671.2|200501.4|200719.5|200556.3|200719.7|200558.8|200665.5|200494.1|19
1730976380000|2024-11-07 10:46:20|200719.1|200560.1|200725.5|200563.2|200730|200570.2|200717.5|200555.2|19
1730976390000|2024-11-07 10:46:30|200725.6|200562|200734.9|200572.9|200738.8|200576.7|200725.6|200559.9|17
1730976400000|2024-11-07 10:46:40|200751.9|200598.2|200774.8|200619.3|200783.8|200628.3|200751.2|200587.1|28
1730976410000|2024-11-07 10:46:50|200776.2|200613.4|200783|200619|200796.9|200628.8|200774.1|200613.4|31
1730976420000|2024-11-07 10:47:00|200783.1|200616.5|200779.2|200612.5|200792.6|200622.6|200779.2|200611.9|25
1730976430000|2024-11-07 10:47:10|200780.8|200612.2|200790.6|200627.9|200791|200627.9|200777.5|200611.8|17
1730976440000|2024-11-07 10:47:20|200781.4|200622.6|200778.3|200605.8|200793.8|200627.1|200778.3|200605.4|19
1730976450000|2024-11-07 10:47:30|200776.5|200606.7|200716.6|200549.6|200786.6|200615.2|200689.4|200526.2|23
1730976460000|2024-11-07 10:47:40|200717.8|200548.4|200708.4|200535.7|200718.4|200548.4|200707.4|200534.6|17
1730976470000|2024-11-07 10:47:50|200707.5|200535.4|200701|200525.4|200709.2|200536|200699.1|200524.4|8
1730976480000|2024-11-07 10:48:00|200701.3|200524.9|200701.9|200525.4|200702.5|200526.1|200700.1|200524.5|6
1730976490000|2024-11-07 10:48:10|200702.4|200524.7|200702.4|200524.9|200702.6|200524.9|200702.4|200523.5|3
1730976500000|2024-11-07 10:48:20|200702.2|200522.6|200717.5|200542.6|200717.5|200542.6|200700.8|200522.6|6
1730976510000|2024-11-07 10:48:30|200708.9|200532.2|200703.6|200528.2|200713.5|200540|200703.6|200527.4|16
1730976520000|2024-11-07 10:48:40|200705.6|200526.4|200713.5|200536.6|200713.5|200536.8|200705.6|200526.4|7
1730976530000|2024-11-07 10:48:50|200712.1|200535.1|200709.1|200531.1|200712.1|200535.1|200708.2|200531.1|4
1730976540000|2024-11-07 10:49:00|200710.1|200532.7|200700.7|200525.6|200711|200533.6|200700.7|200525|6
1730976550000|2024-11-07 10:49:10|200703|200525.8|200703|200526.2|200711.6|200534.3|200702.5|200525.4|8
1730976560000|2024-11-07 10:49:20|200709.6|200532.8|200728.6|200553.2|200729.5|200556.5|200709.6|200531.3|21
1730976570000|2024-11-07 10:49:30|200727.7|200553.1|200726.4|200555|200728.6|200558.6|200726.4|200552|16
1730976580000|2024-11-07 10:49:40|200726.9|200559.1|200727.5|200552.7|200727.5|200559.3|200725.6|200552.5|15
1730976590000|2024-11-07 10:49:50|200726|200554.7|200762.2|200508.3|200762.2|200558.6|200725.6|200508.3|10
1730976600000|2024-11-07 10:50:00|200764.1|200520.6|200762.3|200521.8|200767.3|200521.8|200760.5|200510.1|11
1730976610000|2024-11-07 10:50:10|200766.4|200514.7|200729|200562.7|200766.4|200565.8|200725.5|200514.7|16
1730976620000|2024-11-07 10:50:20|200730.4|200563.2|200727.8|200560.5|200730.9|200563.7|200727.8|200559.7|13
1730976630000|2024-11-07 10:50:30|200728.7|200559.7|200718.8|200548.5|200728.7|200561.6|200712.1|200539.4|12
1730976640000|2024-11-07 10:50:40|200718.2|200550.7|200724.2|200554.5|200726.1|200554.5|200713.2|200547.3|5
1730976650000|2024-11-07 10:50:50|200723.3|200554.7|200723.3|200554.7|200723.3|200554.7|200723.3|200554.7|1
1730976660000|2024-11-07 10:51:00|200715.7|200547.1|200710.3|200538.6|200716.9|200547.1|200699.4|200530.5|10
1730976670000|2024-11-07 10:51:10|200723.7|200550|200725.1|200553.7|200725.5|200553.7|200723.7|200548.4|7
1730976680000|2024-11-07 10:51:20|200724.6|200556.4|200643.7|200473.7|200724.6|200556.4|200643.7|200472.7|18
1730976690000|2024-11-07 10:51:30|200637.3|200476.9|200601.7|200426.8|200637.3|200476.9|200601.7|200426.8|22
1730976700000|2024-11-07 10:51:40|200634.5|200464.1|200683.9|200512.2|200685.3|200512.2|200634.5|200464.1|13
1730976710000|2024-11-07 10:51:50|200684.6|200515.1|200684.4|200515.3|200685.7|200515.7|200683.2|200510.2|10
1730976720000|2024-11-07 10:52:00|200684.2|200512.2|200689.8|200515.2|200690.5|200520|200680.4|200505.3|15
1730976730000|2024-11-07 10:52:10|200690.5|200514.5|200690|200514.9|200690.5|200521|200688.6|200514.5|6
1730976740000|2024-11-07 10:52:20|200683|200507.9|200682.9|200507|200690.8|200519.9|200682.7|200507|11
1730976750000|2024-11-07 10:52:30|200683.6|200506.2|200689.7|200514.9|200690.6|200516.3|200680.8|200504.1|10
1730976760000|2024-11-07 10:52:40|200688.5|200508.2|200681.6|200507|200688.5|200508.2|200680.2|200506.9|6
1730976770000|2024-11-07 10:52:50|200680.7|200508.5|200683.9|200505.8|200683.9|200508.6|200680.7|200505.8|4
1730976780000|2024-11-07 10:53:00|200684.6|200506.3|200686.2|200503.3|200692.5|200512.2|200683.5|200502.3|11
1730976790000|2024-11-07 10:53:10|200686.1|200503.7|200686.1|200503.7|200686.1|200503.7|200686.1|200503.7|1
1730976810000|2024-11-07 10:53:30|200686.2|200503.8|200738.3|200451.1|200738.3|200503.8|200686.2|200451.1|2
1730976820000|2024-11-07 10:53:40|200737.7|200454.3|200687.9|200509.6|200737.7|200521.9|200687.3|200454.3|7
1730976830000|2024-11-07 10:53:50|200689|200509.2|200692.9|200517|200693.1|200522|200687.7|200504.9|14
1730976840000|2024-11-07 10:54:00|200692.6|200518.4|200693|200515.2|200693.9|200518.4|200689.8|200512.3|20
1730976850000|2024-11-07 10:54:10|200692.7|200516.3|200734.9|200560.4|200747.4|200572.8|200692.7|200513.6|23
1730976860000|2024-11-07 10:54:20|200736.4|200560|200744.7|200566.9|200748|200570.9|200735.6|200559|15
1730976870000|2024-11-07 10:54:30|200745.6|200568.6|200709.2|200532.7|200745.6|200568.6|200701.3|200523.5|17
1730976880000|2024-11-07 10:54:40|200708.6|200533.9|200653.1|200482.4|200708.6|200533.9|200652.2|200481.2|15
1730976890000|2024-11-07 10:54:50|200642.1|200475.2|200649.1|200472.9|200657.2|200486|200642.1|200469.9|23
1730976900000|2024-11-07 10:55:00|200649.7|200471|200655.4|200481.1|200657.3|200483.1|200648.8|200468.9|23
1730976910000|2024-11-07 10:55:10|200655.6|200479.8|200673.6|200502.8|200673.6|200502.8|200645.9|200468.9|14
1730976920000|2024-11-07 10:55:20|200665.8|200495.3|200660.1|200480.6|200665.8|200496.4|200657.9|200480.6|17
1730976930000|2024-11-07 10:55:30|200661|200478.9|200663.7|200486.2|200664.1|200486.2|200651.6|200472.4|7
1730976940000|2024-11-07 10:55:40|200664.2|200485.5|200662.4|200492|200664.2|200492.6|200662.4|200485.5|7
1730976950000|2024-11-07 10:55:50|200662.6|200490.2|200622.1|200453.1|200663.6|200490.2|200620.6|200453|4
1730976960000|2024-11-07 10:56:00|200622.3|200451|200613.1|200443.7|200622.3|200451|200606.4|200431.7|23
1730976970000|2024-11-07 10:56:10|200613.3|200438.8|200616.9|200441.4|200617.4|200442.9|200613|200438.8|15
1730976980000|2024-11-07 10:56:20|200616.5|200442.5|200616.9|200442.8|200617|200444.3|200616.5|200442.5|4
1730976990000|2024-11-07 10:56:30|200616.7|200444.9|200620.2|200449.6|200627|200454.3|200616.6|200443.3|14
1730977000000|2024-11-07 10:56:40|200621.6|200447.7|200613.4|200437.7|200621.6|200449.3|200608.2|200435|19
1730977010000|2024-11-07 10:56:50|200611.5|200436.4|200614|200437.8|200614.7|200438.6|200611.1|200436.3|8
1730977020000|2024-11-07 10:57:00|200614.3|200436.3|200611.5|200435.5|200614.5|200438.2|200609.3|200435.5|7
1730977030000|2024-11-07 10:57:10|200610.8|200437.2|200614.9|200438|200615.7|200438.4|200610.8|200435.6|11
1730977040000|2024-11-07 10:57:20|200612.2|200439.1|200614.7|200438.3|200615.3|200439.1|200612.2|200436.3|10
1730977050000|2024-11-07 10:57:30|200616.4|200437.1|200614.6|200438.5|200616.4|200439.5|200614.6|200436.7|8
1730977060000|2024-11-07 10:57:40|200614.4|200439.5|200613.5|200438.9|200616.3|200439.9|200613.5|200437.1|18
1730977070000|2024-11-07 10:57:50|200614|200440.1|200573.6|200400.3|200614.1|200440.1|200573|200398.8|19
1730977080000|2024-11-07 10:58:00|200575.7|200399.5|200574.2|200398.6|200575.7|200403.7|200572.8|200396.8|12
1730977090000|2024-11-07 10:58:10|200573.6|200400.2|200573.8|200401.1|200576.4|200403.8|200572.5|200398.5|21
1730977100000|2024-11-07 10:58:20|200617.8|200359.5|200617.5|200359.3|200617.8|200359.5|200617.5|200359.3|2
1730977110000|2024-11-07 10:58:30|200616.2|200364.8|200575.2|200401.3|200617.6|200412.7|200573.1|200364.8|17
1730977120000|2024-11-07 10:58:40|200575.1|200401.8|200576.7|200401|200577.6|200403.8|200571.7|200397.8|16
1730977130000|2024-11-07 10:58:50|200576.5|200401.2|200591.1|200420.6|200591.7|200422.5|200576.5|200401.2|15
1730977140000|2024-11-07 10:59:00|200591|200422|200593.7|200423.9|200603.5|200434.5|200584.9|200414.8|17
1730977150000|2024-11-07 10:59:10|200595.3|200423.5|200603.6|200433.5|200603.6|200435.9|200593.4|200422.1|15
1730977160000|2024-11-07 10:59:20|200603.2|200434.1|200594.4|200423.8|200604.2|200434.1|200594.3|200422.4|8
1730977170000|2024-11-07 10:59:30|200595.7|200424|200594.6|200424.8|200602.8|200433.7|200594.6|200423.3|12
1730977180000|2024-11-07 10:59:40|200601.6|200431.7|200589.2|200420.9|200601.6|200431.7|200576.2|200408.2|23
1730977190000|2024-11-07 10:59:50|200589.8|200418.8|200570.9|200403.1|200591.1|200420.9|200568.8|200401.1|22
1730977200000|2024-11-07 11:00:00|200562.7|200387.5|200570.4|200397.2|200574.1|200398.3|200557.9|200385|24
1730977210000|2024-11-07 11:00:10|200570.2|200395.8|200638.7|200469.5|200640.7|200471.6|200564.7|200388.2|25
1730977220000|2024-11-07 11:00:20|200639.7|200469.6|200638.1|200467|200639.7|200469.6|200630.4|200460.8|10
1730977230000|2024-11-07 11:00:30|200639.1|200466.8|200679.4|200505.3|200679.4|200508|200638.8|200466.1|14
1730977240000|2024-11-07 11:00:40|200678.3|200507.5|200676.2|200502.1|200679.4|200507.5|200669.7|200494.5|7
1730977250000|2024-11-07 11:00:50|200676.4|200501.9|200657.8|200484|200676.4|200506.6|200644.4|200472.1|26
1730977260000|2024-11-07 11:01:00|200658.6|200484.3|200658|200484.2|200660.2|200484.4|200657|200483.4|16
1730977270000|2024-11-07 11:01:10|200657.9|200484.5|200652.8|200471.5|200657.9|200484.5|200649|200471|8
1730977280000|2024-11-07 11:01:20|200650.7|200472.1|200650.7|200467|200652.1|200472.1|200650.7|200466.3|6
1730977290000|2024-11-07 11:01:30|200649.2|200467.4|200657.5|200478.5|200659.6|200480.3|200642|200460.1|13
1730977300000|2024-11-07 11:01:40|200658.2|200478.8|200658.5|200476.4|200659.5|200480.7|200650.3|200463.8|10
1730977310000|2024-11-07 11:01:50|200661.3|200475.1|200658.2|200480|200661.3|200480|200658.2|200475.1|5
1730977320000|2024-11-07 11:02:00|200658.9|200481.4|200661.1|200479|200661.5|200484.9|200652.1|200473.6|14
1730977330000|2024-11-07 11:02:10|200660.6|200480.4|200660.6|200484.1|200661.4|200484.1|200660.1|200479.3|15
1730977340000|2024-11-07 11:02:20|200660.5|200483.1|200652.2|200467.7|200660.5|200486.5|200650.6|200467|12
1730977350000|2024-11-07 11:02:30|200652.4|200467|200653|200466.5|200653|200468.8|200649.9|200466.5|14
1730977360000|2024-11-07 11:02:40|200651.1|200467.1|200653.2|200466.2|200654.5|200467.5|200649.3|200465.8|14
1730977370000|2024-11-07 11:02:50|200650.7|200467.8|200591.6|200418.1|200650.7|200469.3|200570.7|200404.1|15
1730977380000|2024-11-07 11:03:00|200586.3|200412.1|200585.2|200410.9|200587.5|200412.5|200584.4|200410.5|24
1730977390000|2024-11-07 11:03:10|200586.9|200411|200591.4|200415|200594.6|200417.3|200583|200408|27
1730977400000|2024-11-07 11:03:20|200591.3|200415.2|200590.4|200414.1|200593.3|200416.9|200582.6|200406.2|14
1730977410000|2024-11-07 11:03:30|200583.4|200407.1|200634.8|200460.7|200635.8|200463.7|200583.4|200407.1|26
1730977420000|2024-11-07 11:03:40|200635.4|200462.2|200634.5|200461.8|200641.4|200469.7|200633|200461.8|19
1730977430000|2024-11-07 11:03:50|200641.5|200468.8|200659.7|200481.1|200666.2|200494.3|200641.5|200468.8|11
1730977440000|2024-11-07 11:04:00|200657.8|200481.7|200678.6|200503.1|200686.4|200515.6|200657.7|200481.2|19
1730977450000|2024-11-07 11:04:10|200679.2|200505.4|200687|200516.1|200687.7|200516.4|200679.2|200505.4|10
1730977460000|2024-11-07 11:04:20|200686.7|200514.1|200685.3|200514.7|200688.1|200515.5|200685.1|200512.6|11
1730977470000|2024-11-07 11:04:30|200685.4|200513.3|200686.8|200508.6|200686.8|200515.7|200684.9|200508.6|8
1730977480000|2024-11-07 11:04:40|200685.7|200512.7|200682.1|200509.1|200691.9|200521|200681.7|200505.3|8
1730977490000|2024-11-07 11:04:50|200688.7|200515.6|200698.4|200527.4|200698.4|200527.4|200688.5|200512.2|11
1730977500000|2024-11-07 11:05:00|200690.6|200511.8|200685.4|200516.5|200696.3|200524.2|200685.4|200511.8|11
1730977510000|2024-11-07 11:05:10|200685.8|200515.3|200760.5|200598.8|200760.5|200598.8|200679|200502.5|19
1730977520000|2024-11-07 11:05:20|200762|200598.9|200762.1|200599.6|200777.7|200608|200752.8|200590.2|23
1730977530000|2024-11-07 11:05:30|200763.7|200599|200728.8|200558.7|200792.5|200626.8|200727.6|200557.5|12
1730977540000|2024-11-07 11:05:40|200727.1|200558.1|200741.8|200586.5|200779.7|200612.8|200718.1|200552.2|15
1730977550000|2024-11-07 11:05:50|200741.6|200586.6|200753.2|200597.2|200753.2|200597.2|200741.6|200586.4|4
1730977560000|2024-11-07 11:06:00|200746.4|200590.4|200746.5|200593.4|200756.9|200601.5|200746.4|200590.4|15
1730977570000|2024-11-07 11:06:10|200747.2|200593.2|200710.4|200542.8|200758.7|200601.5|200709.2|200542.7|14
1730977580000|2024-11-07 11:06:20|200710.6|200541.4|200710|200542.9|200710.6|200542.9|200710|200541.2|3
1730977590000|2024-11-07 11:06:30|200711.3|200543.1|200711.9|200543.2|200711.9|200543.5|200709.7|200542.8|6
1730977600000|2024-11-07 11:06:40|200759|200507|200740.4|200511|200759|200518.1|200739.6|200507|15
1730977610000|2024-11-07 11:06:50|200740.8|200507.8|200701|200535|200751.9|200535.5|200699|200496.3|17
1730977620000|2024-11-07 11:07:00|200701.6|200533.3|200718.6|200543.4|200719|200545.1|200701.1|200533.3|17
1730977630000|2024-11-07 11:07:10|200719.6|200542.5|200701.2|200533.4|200725.1|200561.2|200699.4|200533.1|17
1730977640000|2024-11-07 11:07:20|200701.4|200533.3|200606.7|200439.5|200702.4|200533.6|200594.8|200427.1|14
1730977650000|2024-11-07 11:07:30|200608.1|200439.3|200607.3|200437.8|200609|200439.8|200606.7|200437.4|7
1730977660000|2024-11-07 11:07:40|200608.6|200438|200604.8|200436.3|200608.6|200440.8|200593.3|200426.4|14
1730977670000|2024-11-07 11:07:50|200558.4|200400.7|200557.5|200396.1|200559.1|200401.4|200545.2|200388.4|27
1730977680000|2024-11-07 11:08:00|200553.4|200398|200552|200368.7|200561.2|200398|200542.7|200368.7|19
1730977690000|2024-11-07 11:08:10|200551.7|200369.7|200551.6|200383|200558.1|200383.9|200551.3|200369.7|8
1730977700000|2024-11-07 11:08:20|200552.3|200383.4|200550.1|200384.4|200554.9|200385.5|200545.1|200376|10
1730977710000|2024-11-07 11:08:30|200552.9|200383.2|200555.9|200382.4|200556.8|200383.7|200552.9|200381.2|21
1730977720000|2024-11-07 11:08:40|200556.4|200381.6|200562.7|200389|200565|200393.8|200555.4|200376.3|17
1730977730000|2024-11-07 11:08:50|200566.9|200387.2|200565.3|200384.5|200567.3|200387.7|200563.2|200383.4|17
1730977740000|2024-11-07 11:09:00|200552.8|200377.4|200567.4|200384.2|200567.4|200385.3|200551.6|200377.1|9
1730977750000|2024-11-07 11:09:10|200566.6|200386.4|200569.5|200394.2|200569.5|200395.2|200563.3|200386.4|14
1730977760000|2024-11-07 11:09:20|200569.2|200395.8|200568.2|200387.3|200572.3|200395.8|200568.2|200386|5
1730977770000|2024-11-07 11:09:30|200567.3|200388.9|200571.5|200387.1|200571.9|200388.9|200567.3|200385.8|12
1730977780000|2024-11-07 11:09:40|200630.2|200328|200563.8|200377.7|200630.2|200380.7|200559.8|200328|10
1730977790000|2024-11-07 11:09:50|200559.8|200378.7|200564.8|200382.1|200564.8|200383.8|200546.8|200370|11
1730977800000|2024-11-07 11:10:00|200572|200389.3|200567.3|200381.9|200572|200389.3|200564|200381.9|6
1730977810000|2024-11-07 11:10:10|200566.5|200383.4|200576.2|200394.4|200576.9|200394.4|200559.7|200374.1|19
1730977820000|2024-11-07 11:10:20|200576.5|200394.1|200608.9|200428.7|200616.9|200438.1|200576.5|200394.1|11
1730977830000|2024-11-07 11:10:30|200608.5|200429.8|200610.8|200433.8|200617.8|200438.5|200608.4|200428.7|7
1730977840000|2024-11-07 11:10:40|200611.1|200431.2|200606.3|200428.9|200611.1|200435.2|200603.7|200426|5
1730977850000|2024-11-07 11:10:50|200613.1|200435.7|200608.5|200431.3|200613.5|200436.2|200606|200428.6|8
1730977860000|2024-11-07 11:11:00|200608.3|200432.6|200609.4|200434.2|200609.7|200434.2|200608.3|200432.6|12
1730977870000|2024-11-07 11:11:10|200616.3|200441|200611.4|200436.8|200621.3|200444.5|200610|200434.2|8
1730977880000|2024-11-07 11:11:20|200619.2|200444.5|200611.6|200436.8|200619.2|200445.8|200611.6|200436.8|3
1730977890000|2024-11-07 11:11:30|200610.4|200436.7|200611.6|200436.3|200612.1|200436.7|200610.4|200434.8|6
1730977900000|2024-11-07 11:11:40|200611.5|200434.9|200612.1|200436.7|200612.1|200436.7|200611.5|200434.9|4
1730977910000|2024-11-07 11:11:50|200619.9|200444.5|200610.9|200437.9|200619.9|200444.5|200610.9|200436.3|5
1730977920000|2024-11-07 11:12:00|200619|200445.9|200611.7|200437.6|200619|200447.2|200611.7|200437.6|3
1730977930000|2024-11-07 11:12:10|200618.3|200444.2|200584.1|200406.3|200627|200453.1|200577.9|200399.5|8
1730977940000|2024-11-07 11:12:20|200581.6|200406.9|200570.1|200394.6|200581.6|200406.9|200559.7|200386.5|27
1730977950000|2024-11-07 11:12:30|200568|200395.2|200572.8|200397.9|200573.5|200397.9|200567.8|200394.6|14
1730977960000|2024-11-07 11:12:40|200573.1|200396.3|200571.7|200398.3|200573.7|200399|200571.7|200395.3|9
1730977970000|2024-11-07 11:12:50|200578.4|200405|200581.1|200403.8|200581.1|200405.2|200571.2|200397.4|7
1730977980000|2024-11-07 11:13:00|200581.2|200402.7|200581.9|200406.6|200581.9|200406.6|200580.7|200402.7|5
1730977990000|2024-11-07 11:13:10|200581.8|200405.4|200580.5|200408.3|200592.1|200417|200580.5|200405.4|8
1730978000000|2024-11-07 11:13:20|200582.8|200407.8|200585.5|200405|200593.5|200414.7|200580.7|200405|7
1730978010000|2024-11-07 11:13:30|200585|200406.4|200581.3|200406.8|200585|200407.5|200580.8|200406.2|10
1730978020000|2024-11-07 11:13:40|200581.9|200405.5|200584.3|200406|200591.2|200413.7|200581.1|200405.4|7
1730978030000|2024-11-07 11:13:50|200583.3|200406.3|200582.2|200411.2|200584.5|200411.2|200571.7|200400.3|15
1730978040000|2024-11-07 11:14:00|200583.8|200411.3|200585.7|200411.4|200585.7|200411.4|200583.6|200410.6|10
1730978050000|2024-11-07 11:14:10|200585.1|200412.3|200582.1|200411.6|200585.2|200412.3|200580.6|200410.9|7
1730978060000|2024-11-07 11:14:20|200579|200411.7|200580.3|200411|200580.9|200411.7|200573.3|200403|7
1730978070000|2024-11-07 11:14:30|200583.3|200410.1|200583.8|200408.6|200583.8|200410.4|200578.3|200408.6|6
1730978080000|2024-11-07 11:14:40|200579.3|200409|200583.3|200408.8|200584.4|200409.1|200579.3|200408.1|5
1730978090000|2024-11-07 11:14:50|200640.8|200368.6|200589.4|200417.7|200640.8|200432.8|200589.4|200368.6|6
1730978100000|2024-11-07 11:15:00|200589.6|200419.2|200596.5|200419.6|200601|200428.9|200589.6|200417.7|11
1730978110000|2024-11-07 11:15:10|200603.1|200426.2|200596.3|200425.1|200603.2|200426.4|200595.7|200419.5|6
1730978120000|2024-11-07 11:15:20|200596.4|200423.9|200545.2|200381.2|200597.1|200425|200532.9|200366.3|20
1730978130000|2024-11-07 11:15:30|200546.2|200381.4|200539.9|200372.4|200547.3|200381.4|200539.9|200372.4|3
1730978140000|2024-11-07 11:15:40|200538.1|200369.7|200537.9|200372.3|200541.8|200390.4|200520.7|200354.1|19
1730978150000|2024-11-07 11:15:50|200536.8|200372.7|200544.1|200372.9|200550.8|200392.4|200532.4|200368.8|18
1730978160000|2024-11-07 11:16:00|200544.7|200371.9|200541.9|200370.9|200545.4|200392.4|200541|200366.7|25
1730978170000|2024-11-07 11:16:10|200541.5|200371.8|200544.1|200370.2|200545.3|200379.8|200541|200367.2|13
1730978180000|2024-11-07 11:16:20|200543|200372.6|200538.6|200372.7|200548.2|200390.1|200536.1|200371.9|22
1730978190000|2024-11-07 11:16:30|200544.9|200390.4|200546.6|200386|200548.1|200390.4|200544.9|200383.1|6
1730978200000|2024-11-07 11:16:40|200546.3|200386.2|200546.5|200386.6|200546.5|200388.9|200545.2|200384.8|7
1730978210000|2024-11-07 11:16:50|200546.2|200385.8|200546.3|200385.9|200546.3|200385.9|200546.2|200385.8|2
1730978220000|2024-11-07 11:17:00|200545.9|200387.3|200546.9|200385|200581.9|200387.3|200545.9|200351|11
1730978230000|2024-11-07 11:17:10|200546.2|200384|200545.8|200384.9|200546.8|200385.4|200545.2|200382.5|7
1730978240000|2024-11-07 11:17:20|200545.4|200384.3|200544.1|200383.7|200545.4|200384.3|200536.8|200373.6|8
1730978250000|2024-11-07 11:17:30|200544.3|200383.2|200537.4|200375.3|200545.3|200384.3|200537.3|200374.8|11
1730978260000|2024-11-07 11:17:40|200537.5|200376.9|200543.7|200383.6|200543.7|200383.6|200536.5|200374|5
1730978270000|2024-11-07 11:17:50|200543.6|200382.2|200544.6|200380.7|200544.6|200385.2|200543.6|200380.7|5
1730978280000|2024-11-07 11:18:00|200544.3|200381.5|200545|200384.5|200546|200389.4|200544.2|200381.5|6
1730978290000|2024-11-07 11:18:10|200544|200385.5|200573.4|200353.2|200574.5|200385.5|200544|200353.2|8
1730978300000|2024-11-07 11:18:20|200573.2|200358.7|200573.4|200358.1|200573.4|200358.8|200573|200355.4|6
1730978310000|2024-11-07 11:18:30|200572.6|200357.1|200547.8|200387.1|200572.6|200387.8|200546.3|200357.1|3
1730978320000|2024-11-07 11:18:40|200547.7|200387.9|200547.6|200386.5|200547.7|200387.9|200547.6|200386.5|2
1730978330000|2024-11-07 11:18:50||200387.4||200386.9||200387.4||200386.9|2
1730978340000|2024-11-07 11:19:00|200547.7|200386.5|200576.5|200366.1|200578.3|200392.3|200547.7|200366|10
1730978350000|2024-11-07 11:19:10|200578|200370.7|200498.9|200340.5|200578|200371.4|200490.1|200333.5|17
1730978360000|2024-11-07 11:19:20|200498.5|200339.4|200484.9|200323.4|200498.5|200339.4|200478.4|200316.8|5
1730978370000|2024-11-07 11:19:30|200483.7|200324.3|200486.3|200323.6|200486.3|200324.3|200483.7|200323.6|2
1730978380000|2024-11-07 11:19:40|200488|200323|200547.1|200373.4|200547.1|200383.9|200488|200323|14
1730978390000|2024-11-07 11:19:50|200541.6|200366.2|200549.3|200364.6|200555.6|200373|200541.6|200364.6|5
1730978400000|2024-11-07 11:20:00|200549.9|200364.4|200554.2|200386.4|200554.2|200386.4|200545.7|200364.4|3
1730978410000|2024-11-07 11:20:10|200555.3|200386.5|200556|200386.3|200556|200386.5|200555.3|200386.3|2
1730978420000|2024-11-07 11:20:20|200554.9|200385.2|200556.9|200386.1|200556.9|200386.1|200554.9|200385.1|3
1730978430000|2024-11-07 11:20:30|200563.7|200392.8|200647.7|200473.2|200651.9|200473.2|200563.7|200392.8|11
1730978440000|2024-11-07 11:20:40|200648|200471.6|200646.6|200477.7|200648.8|200478.2|200638.8|200465.4|28
1730978450000|2024-11-07 11:20:50|200647.5|200477.6|200650.3|200478.4|200650.8|200478.6|200646.5|200477.2|26
1730978460000|2024-11-07 11:21:00|200650|200480.1|200646.4|200472.1|200653|200480.2|200643.8|200470.5|22
1730978470000|2024-11-07 11:21:10|200643.9|200471.4|200660.2|200499.7|200667.1|200504|200643.9|200471.4|10
1730978480000|2024-11-07 11:21:20|200659.1|200499.2|200660.8|200499.8|200660.8|200499.8|200658.7|200499.1|9
1730978490000|2024-11-07 11:21:30|200668.3|200507.4|200706.7|200552.2|200706.7|200552.3|200659.7|200503.1|17
1730978500000|2024-11-07 11:21:40|200708.2|200551.5|200709.2|200550.5|200709.2|200551.5|200708.2|200550.5|2
1730978510000|2024-11-07 11:21:50|200719.6|200560.9|200767.8|200598.6|200791.6|200636.9|200719.6|200560.9|16
1730978520000|2024-11-07 11:22:00|200764.4|200591|200728|200558.2|200792.5|200624.8|200726.8|200558.2|18
1730978530000|2024-11-07 11:22:10|200727.2|200559.8|200726.6|200552.4|200732.8|200562.3|200721.8|200547.2|12
1730978540000|2024-11-07 11:22:20|200725.9|200553.9|200724.3|200548|200725.9|200553.9|200720.9|200547.2|8
1730978550000|2024-11-07 11:22:30|200720.8|200549.5|200680.2|200496.1|200720.8|200549.5|200679|200494.7|14
1730978560000|2024-11-07 11:22:40|200680.6|200495|200686.6|200507.1|200687.2|200508.7|200680.1|200492.9|6
1730978570000|2024-11-07 11:22:50|200687|200506.7|200686.2|200510.6|200687|200510.6|200686.2|200506.5|10
1730978580000|2024-11-07 11:23:00|200686.3|200509.7|200686.5|200506.5|200686.5|200510.9|200686|200506.5|5
1730978590000|2024-11-07 11:23:10|200685.4|200510|200638|200463.6|200685.4|200510|200632.2|200456.7|16
1730978600000|2024-11-07 11:23:20|200637.9|200463.5|200637.5|200462.2|200640|200463.5|200637.5|200460.5|20
1730978610000|2024-11-07 11:23:30|200638.2|200460.6|200622.7|200449.4|200638.2|200460.6|200622.2|200445.7|11
1730978620000|2024-11-07 11:23:40|200622.4|200450.7|200603.4|200422.2|200629.3|200456|200599.5|200410.8|22
1730978630000|2024-11-07 11:23:50|200605.1|200421.6|200606.6|200419.8|200614.3|200429.7|200602.2|200418.3|22
1730978640000|2024-11-07 11:24:00|200607|200418.7|200643.1|200459|200643.5|200459.1|200597.4|200410.6|8
1730978650000|2024-11-07 11:24:10|200642.9|200459.1|200643.3|200462.3|200652.5|200468.7|200639.7|200459.1|24
1730978660000|2024-11-07 11:24:20|200643.9|200460.5|200566.4|200387.1|200651.5|200473.6|200566.4|200387.1|11
1730978670000|2024-11-07 11:24:30|200567.9|200384.2|200564.4|200383.3|200571.3|200398|200558.6|200382.7|20
1730978680000|2024-11-07 11:24:40|200564|200381.9|200554.9|200368.9|200564.9|200384|200554.3|200367.4|12
1730978690000|2024-11-07 11:24:50|200555.4|200368.8|200556|200367.8|200556|200368.8|200555.4|200367.8|2
1730978700000|2024-11-07 11:25:00|200555.4|200369.2|200555.2|200368.3|200556|200369.2|200555.2|200367.9|3
1730978710000|2024-11-07 11:25:10|200555.8|200367.1|200617.6|200316.8|200619.6|200367.3|200555.7|200314.2|5
1730978720000|2024-11-07 11:25:20|200615.7|200324.1|200573.7|200393.9|200615.7|200393.9|200562.7|200324.1|6
1730978730000|2024-11-07 11:25:30|200573.2|200395.8|200572.2|200394|200573.2|200395.8|200572.2|200393.7|6
1730978740000|2024-11-07 11:25:40|200571.4|200389.4|200571.8|200395.5|200572.5|200395.9|200569.5|200389.4|8
1730978750000|2024-11-07 11:25:50|200570.8|200395.2|200491.7|200318.6|200572.9|200395.8|200482|200301.9|13
1730978760000|2024-11-07 11:26:00|200484.9|200311.9|200485.6|200316.2|200499|200325.4|200483.7|200311.9|14
1730978770000|2024-11-07 11:26:10|200482.8|200314.8|200556.3|200386.8|200556.3|200401.3|200482.8|200314.8|14
1730978780000|2024-11-07 11:26:20|200554.9|200383.9|200504.4|200331.2|200556.5|200383.9|200499.1|200326|21
1730978790000|2024-11-07 11:26:30|200504.2|200315.8|200500.7|200328.2|200504.2|200334.8|200481.7|200315.8|17
1730978800000|2024-11-07 11:26:40|200499.7|200326.7|200501.3|200329.7|200502.7|200335.6|200497.2|200326.5|7
1730978810000|2024-11-07 11:26:50|200498.8|200328.2|200527.5|200361|200527.5|200363.3|200498.8|200328.2|14
1730978820000|2024-11-07 11:27:00|200527.6|200361.1|200545|200382|200545|200383.1|200525.5|200359.6|13
1730978830000|2024-11-07 11:27:10|200545.9|200383.1|200516.8|200349.8|200545.9|200383.1|200510.6|200344.3|10
1730978840000|2024-11-07 11:27:20|200516.5|200348.4|200473.9|200312.3|200516.9|200349.8|200472.2|200304.1|22
1730978850000|2024-11-07 11:27:30|200474.4|200310.3|200486.2|200320.1|200487.4|200320.3|200473.7|200308.4|12
1730978860000|2024-11-07 11:27:40|200489.4|200318.5|200476|200311.5|200489.7|200320.9|200474.7|200311.5|8
1730978870000|2024-11-07 11:27:50|200481.6|200311.1|200485.7|200321.7|200491.7|200322.6|200473.8|200309.7|23
1730978880000|2024-11-07 11:28:00|200484.7|200322.2|200472.1|200308.8|200486.8|200322.2|200472.1|200303.8|8
1730978890000|2024-11-07 11:28:10|200473.6|200304.9|200465.4|200296.1|200473.6|200304.9|200457|200295.1|5
1730978900000|2024-11-07 11:28:20|200463.6|200297.7|200406.7|200244|200463.6|200297.7|200405|200240.6|7
1730978910000|2024-11-07 11:28:30|200407.9|200243.4|200395.4|200232.5|200408.5|200246.1|200391.7|200219.1|9
1730978920000|2024-11-07 11:28:40|200395.1|200234.7|200462.3|200304.7|200462.3|200306|200392.3|200233.6|21
1730978930000|2024-11-07 11:28:50|200462.9|200303.7|200482.2|200327.2|200482.2|200327.2|200462.9|200303.2|5
1730978940000|2024-11-07 11:29:00|200482.1|200327.3|200482.1|200327.3|200482.1|200327.3|200482.1|200327.3|1
1730978950000|2024-11-07 11:29:10|200481.1|200326.4|200481.1|200326.4|200481.1|200326.4|200481.1|200326.4|1
1730978960000|2024-11-07 11:29:20|200481.4|200326.8|200481.4|200326.8|200481.4|200326.8|200481.4|200326.8|1
1730978970000|2024-11-07 11:29:30|200480.8|200328|200513.6|200359.3|200513.6|200359.3|200480.8|200328|5
1730978980000|2024-11-07 11:29:40|200513.5|200359.4|200536.9|200379.1|200541|200381|200503.1|200339.9|19
1730978990000|2024-11-07 11:29:50|200537.7|200378.2|200521.6|200364.4|200541.5|200382.1|200521.3|200357|23
1730979000000|2024-11-07 11:30:00|200524.5|200361.9|200522.1|200365|200524.5|200365|200522.1|200361.9|2
1730979010000|2024-11-07 11:30:10|200522|200365.1|200528.7|200372|200537.5|200380.8|200522|200365.1|4
1730979020000|2024-11-07 11:30:20|200531.9|200374.6|200498.5|200335.9|200542.2|200386.2|200486.3|200329.1|23
1730979030000|2024-11-07 11:30:30|200485.1|200327.2|200596.8|200424.7|200599.2|200425.2|200485.1|200327.2|26
1730979040000|2024-11-07 11:30:40|200598.7|200424|200594.8|200425.6|200598.7|200425.6|200594.8|200423.8|10
1730979050000|2024-11-07 11:30:50|200599|200424.1|200591.8|200429.1|200599.5|200429.1|200591.8|200424.1|19
1730979060000|2024-11-07 11:31:00|200556.6|200387.5|200548.8|200377.6|200559.5|200390.2|200548.4|200372.5|30
1730979070000|2024-11-07 11:31:10|200549|200377.4|200548.3|200378.4|200558.3|200385.6|200546.6|200376.7|12
1730979080000|2024-11-07 11:31:20|200548.8|200377.8|200547.7|200377.9|200550.7|200377.9|200547.7|200376.9|4
1730979090000|2024-11-07 11:31:30|200548.4|200377.2|200564.5|200385.9|200566|200387.9|200548.4|200377.2|6
1730979100000|2024-11-07 11:31:40|200564.6|200384.7|200560.3|200389.5|200564.9|200389.7|200551.7|200377.7|19
1730979110000|2024-11-07 11:31:50|200560.4|200389.4|200570.3|200395|200570.4|200396.1|200559.7|200386.7|14
1730979120000|2024-11-07 11:32:00|200569.6|200396.8|200573.7|200396.1|200573.7|200396.8|200569.6|200396.1|3
1730979130000|2024-11-07 11:32:10|200570.3|200397.5|200569.8|200398|200570.3|200399|200569.4|200397.5|4
1730979140000|2024-11-07 11:32:20|200571.6|200400.6|200611.2|200354.4|200617.7|200400.6|200569.8|200352.6|10
1730979150000|2024-11-07 11:32:30|200618.7|200352.3|200612.5|200351.6|200630.2|200358.1|200604.4|200342.4|11
1730979160000|2024-11-07 11:32:40|200612.1|200355.3|200568.9|200395.6|200612.2|200395.6|200568.9|200351.8|4
1730979170000|2024-11-07 11:32:50|200566.8|200395.8|200553.7|200388.6|200566.8|200395.8|200553.7|200388.6|2
1730979180000|2024-11-07 11:33:00|200554.1|200388.9|200554.7|200385.2|200560.1|200389.6|200554.1|200382.8|7
1730979190000|2024-11-07 11:33:10|200556.1|200382.8|200575.8|200386.6|200576.3|200387.7|200555.1|200376.6|13
1730979200000|2024-11-07 11:33:20|200573.2|200387.6|200575.7|200386.5|200575.8|200387.6|200573.1|200386.5|6
1730979210000|2024-11-07 11:33:30|200575.3|200387|200618.2|200441.4|200619.8|200441.4|200568.1|200387|13
1730979220000|2024-11-07 11:33:40|200620.3|200441|200621.3|200442.4|200621.3|200442.4|200611.7|200434.1|6
1730979230000|2024-11-07 11:33:50|200621.1|200441.6|200601|200426.1|200621.1|200441.6|200596.6|200424.8|10
1730979240000|2024-11-07 11:34:00|200598.9|200427.2|200594.3|200426.4|200603.1|200434|200594.3|200426.4|9
1730979250000|2024-11-07 11:34:10|200595.2|200424.4|200598.4|200423.7|200598.4|200427|200594|200422.9|7
1730979260000|2024-11-07 11:34:20|200594.2|200424.8|200595.7|200426.4|200595.7|200426.4|200594.2|200424.8|2
1730979270000|2024-11-07 11:34:30|200595.6|200427.4|200601.9|200433|200606.1|200433.2|200595.6|200427.4|4
1730979280000|2024-11-07 11:34:40|200599.5|200434|200602.1|200433.9|200604.3|200436|200599.4|200432.8|7
1730979290000|2024-11-07 11:34:50|200603.6|200433.8|200616.3|200443.1|200622.1|200444.5|200603.6|200433.2|16
1730979300000|2024-11-07 11:35:00|200617.4|200443|200606|200428|200626|200453.3|200598.5|200414.7|21
1730979310000|2024-11-07 11:35:10|200605.4|200427.5|200607.7|200430.1|200610.2|200431.6|200605.4|200425|10
1730979320000|2024-11-07 11:35:20|200606.9|200431.6|200607.3|200429.9|200607.3|200431.6|200606.9|200429.9|2
1730979330000|2024-11-07 11:35:30|200607|200430.2|200658.7|200388|200658.7|200430.2|200607|200388|2
1730979340000|2024-11-07 11:35:40|200658.6|200388.1|200656.8|200389|200659.6|200389|200648.6|200387.9|6
1730979350000|2024-11-07 11:35:50|200660.7|200387.7|200654.3|200389.3|200660.7|200389.4|200653.8|200382.4|9
1730979360000|2024-11-07 11:36:00|200608.8|200433.8|200607.8|200437.9|200618|200443.7|200604.1|200432.9|29
1730979370000|2024-11-07 11:36:10|200604.9|200437.1|200614.9|200440.3|200614.9|200444|200604.9|200437.1|6
1730979380000|2024-11-07 11:36:20|200613.6|200443.9|200613.7|200443.9|200614.7|200443.9|200613.6|200440.3|3
1730979390000|2024-11-07 11:36:30|200613.6|200444|200634.8|200466.3|200634.8|200466.3|200613.6|200443.9|3
1730979400000|2024-11-07 11:36:40|200637.1|200466.1|200647.2|200477.3|200647.2|200477.3|200636.9|200463.8|13
1730979410000|2024-11-07 11:36:50|200647.4|200476.2|200655.9|200488.3|200657.4|200488.3|200647.2|200476.2|11
1730979420000|2024-11-07 11:37:00|200657.1|200487.9|200663|200493.2|200663.7|200495.5|200643.2|200475.2|16
1730979430000|2024-11-07 11:37:10|200656.2|200486.4|200658.3|200487.2|200664.8|200497|200654.1|200486.2|10
1730979440000|2024-11-07 11:37:20|200658.5|200486.4|200657.7|200486.5|200658.9|200490|200654.4|200486.4|14
1730979450000|2024-11-07 11:37:30|200660.2|200485.6|200657|200485.5|200660.2|200489|200647.1|200478.8|29
1730979460000|2024-11-07 11:37:40|200656.6|200485.7|200673.6|200495.9|200702.8|200541.6|200649.5|200477.7|20
1730979470000|2024-11-07 11:37:50|200669.7|200497.6|200671.9|200496.8|200677.4|200504.4|200668.2|200494.1|13
1730979480000|2024-11-07 11:38:00|200667.7|200497.2|200664|200499.8|200672.2|200502.4|200655.2|200489.4|18
1730979490000|2024-11-07 11:38:10|200663.9|200503.2|200665.6|200502.9|200668.8|200504|200663.9|200501|21
1730979500000|2024-11-07 11:38:20|200666|200501|200676.1|200514|200690.4|200522.5|200665.4|200500.6|21
1730979510000|2024-11-07 11:38:30|200679|200516.1|200673.4|200509.7|200679|200516.1|200673.4|200508.8|9
1730979520000|2024-11-07 11:38:40|200666.6|200503|200666.7|200501|200667.7|200503.3|200664.6|200501|12
1730979530000|2024-11-07 11:38:50|200661.1|200490.7|200668.2|200502.7|200671.2|200503.3|200659.8|200490.7|12
1730979540000|2024-11-07 11:39:00|200666.5|200502.8|200666.5|200502.9|200667.9|200503.1|200665.3|200502.7|8
1730979550000|2024-11-07 11:39:10|200667.2|200502.7|200655.9|200497.6|200667.7|200503.3|200654.9|200497.6|6
1730979560000|2024-11-07 11:39:20|200663.8|200495|200662|200494.6|200663.8|200497.5|200654.8|200494.6|13
1730979570000|2024-11-07 11:39:30|200661.5|200496.3|200655.5|200496.3|200662|200496.8|200655|200494.6|4
1730979580000|2024-11-07 11:39:40|200658.9|200496.1|200668.5|200505.7|200693|200506.6|200655.1|200469.7|5
1730979590000|2024-11-07 11:39:50|200667.1|200504.1|200589.8|200419.8|200668.6|200505.7|200576.8|200414.4|21
1730979600000|2024-11-07 11:40:00|200590.2|200420.7|200567.5|200402|200590.4|200423.5|200562.9|200402|25
1730979610000|2024-11-07 11:40:10|200566.5|200401|200558.3|200385.4|200567.5|200401.7|200549.6|200385.4|23
1730979620000|2024-11-07 11:40:20|200554.4|200385.7|200566.3|200400.7|200574.6|200419.5|200554.4|200385.7|10
1730979630000|2024-11-07 11:40:30|200565.6|200401|200568.4|200403.2|200568.4|200403.2|200565.6|200401|2
1730979640000|2024-11-07 11:40:40|200569|200400.7|200575.4|200413.4|200575.4|200414|200569|200400.7|3
1730979650000|2024-11-07 11:40:50|200577|200409.8|200607.2|200442.8|200610.1|200445.8|200575.9|200409.8|16
1730979660000|2024-11-07 11:41:00|200607.7|200443.3|200607.7|200443.3|200607.7|200443.3|200607.7|200443.3|1
1730979670000|2024-11-07 11:41:10|200605.6|200445.7|200612.6|200452.4|200612.6|200452.4|200605.6|200445.7|2
1730979680000|2024-11-07 11:41:20|200612.8|200452.5|200612.8|200452.3|200612.8|200452.5|200612.8|200452.3|2
1730979690000|2024-11-07 11:41:30|200613.4|200450.2|200598.4|200430.3|200613.4|200450.2|200593.5|200420.2|9
1730979700000|2024-11-07 11:41:40|200595.7|200431.2|200598.4|200425.9|200599.4|200431.2|200584.5|200415.9|22
1730979710000|2024-11-07 11:41:50|200588.9|200419.8|200589.2|200420|200598.7|200423.8|200584.9|200416|25
1730979720000|2024-11-07 11:42:00|200594.5|200426.7|200596.5|200425.6|200597.8|200426.7|200593.8|200424|8
1730979730000|2024-11-07 11:42:10|200597.5|200424.1|200612.4|200429.6|200612.4|200434.1|200592.6|200424.1|16
1730979740000|2024-11-07 11:42:20|200610.5|200430.4|200620.1|200450.6|200620.5|200450.6|200602.1|200427.8|8
1730979750000|2024-11-07 11:42:30|200620.7|200450.7|200620.6|200450.7|200620.7|200450.7|200620.6|200450.7|2
1730979760000|2024-11-07 11:42:40|200629.2|200459.2|200629.4|200464.4|200643.3|200474.7|200629.2|200459.2|8
1730979770000|2024-11-07 11:42:50|200630|200462.2|200629.2|200462.7|200632.9|200466.6|200627.4|200462.2|15
1730979780000|2024-11-07 11:43:00|200631|200462.2|200603.8|200439.6|200631|200462.2|200594.1|200430.3|10
1730979790000|2024-11-07 11:43:10|200606.1|200438.3|200602.6|200435.9|200606.1|200438.3|200592.1|200422.5|8
1730979800000|2024-11-07 11:43:20|200601|200427.3|200600.9|200432.9|200601|200433|200592.6|200426.4|5
1730979810000|2024-11-07 11:43:30|200602.8|200432.8|200602.8|200434.3|200602.8|200434.3|200602.8|200432.8|2
1730979830000|2024-11-07 11:43:50|200603.9|200433.7|200648.7|200391.1|200648.7|200433.7|200603.9|200391.1|4
1730979840000|2024-11-07 11:44:00|200632.8|200400.5|200590.1|200426.8|200632.8|200438.7|200587|200400.5|11
1730979850000|2024-11-07 11:44:10|200591.1|200428.1|200597.5|200423.2|200598.9|200430.3|200588.7|200421.6|28
1730979860000|2024-11-07 11:44:20|200599.7|200422.3|200599.8|200422.1|200600.6|200423.2|200598.1|200421.4|20
1730979870000|2024-11-07 11:44:30|200598.9|200421.8|200602.9|200429.6|200605.5|200430.3|200598.2|200421.2|12
1730979880000|2024-11-07 11:44:40|200602.6|200429.7|200592|200427.5|200602.6|200429.7|200588.1|200422.1|16
1730979890000|2024-11-07 11:44:50|200589.8|200428.4|200592.1|200425.9|200593.2|200428.4|200589.6|200425.5|16
1730979900000|2024-11-07 11:45:00|200590.9|200426.4|200590.4|200427.5|200591.9|200427.7|200586.7|200423.7|13
1730979910000|2024-11-07 11:45:10|200589.9|200426.8|200622.6|200395|200630.2|200427.2|200589.9|200391.9|11
1730979920000|2024-11-07 11:45:20|200621.3|200394.3|200611.1|200391.7|200621.3|200394.4|200611.1|200391.7|3
1730979930000|2024-11-07 11:45:30|200613.9|200393.2|200590.3|200429.1|200616.6|200429.4|200589.3|200393.2|8
1730979940000|2024-11-07 11:45:40|200590.4|200430|200591.3|200429.3|200593.7|200430|200589.2|200428.1|12
1730979950000|2024-11-07 11:45:50|200593.7|200428.3|200584.6|200424.7|200593.7|200429.1|200568.5|200409.9|9
1730979960000|2024-11-07 11:46:00|200583.4|200421.9|200565.7|200401|200583.4|200421.9|200542.1|200376.6|20
1730979970000|2024-11-07 11:46:10|200564.6|200400.7|200565.4|200401.3|200565.4|200401.3|200564.6|200400.7|2
1730979980000|2024-11-07 11:46:20|200565.1|200400.2|200642.8|200480.4|200659.7|200493.9|200563.9|200400.2|15
1730979990000|2024-11-07 11:46:30|200642|200480.9|200595.2|200435.5|200643.5|200481.6|200580.9|200416.1|21
1730980000000|2024-11-07 11:46:40|200596.2|200435.4|200601.1|200438.7|200601.1|200439.5|200591.5|200426|18
1730980010000|2024-11-07 11:46:50|200600.9|200437.7|200599.4|200439.5|200600.9|200439.5|200599.4|200437.7|2
1730980020000|2024-11-07 11:47:00|200599.1|200436.5|200599.1|200436.5|200599.1|200436.5|200599.1|200436.5|1
1730980030000|2024-11-07 11:47:10|200599.5|200437.3|200601.1|200439.5|200607.5|200442.7|200598.6|200433.9|16
1730980050000|2024-11-07 11:47:30|200601|200439.6|200601.3|200439.2|200601.8|200441.9|200599.6|200434.6|15
1730980060000|2024-11-07 11:47:40|200600.5|200440.4|200639.1|200411.6|200639.1|200440.4|200600.5|200411.6|4
1730980070000|2024-11-07 11:47:50|200643.7|200409.5|200601.2|200432.3|200643.7|200452.4|200595|200409.5|6
1730980080000|2024-11-07 11:48:00|200601.4|200433.4|200606.1|200444.7|200608.6|200446.2|200601.4|200432.8|8
1730980090000|2024-11-07 11:48:10|200608.2|200444.8|200608.2|200444.8|200608.2|200444.8|200608.2|200444.8|1
1730980110000|2024-11-07 11:48:30|200608.5|200476.4|200644.9|200471.8|200647.2|200480.6|200608.5|200462.1|10
1730980120000|2024-11-07 11:48:40|200638.1|200465|200637.9|200465.4|200640.3|200465.4|200637.9|200464.4|5
1730980130000|2024-11-07 11:48:50|200640.2|200464.3|200637.9|200465.3|200640.2|200465.3|200637.9|200464.3|2
1730980140000|2024-11-07 11:49:00|200639.5|200462.4|200636.9|200465|200640.6|200466.2|200636.8|200462.3|20
1730980150000|2024-11-07 11:49:10|200637.1|200465.5|200681.6|200423|200688|200465.5|200637.1|200413.6|11
1730980160000|2024-11-07 11:49:20|200682.3|200418.8|200683.9|200416.4|200686.1|200421.3|200682|200413|27
1730980170000|2024-11-07 11:49:30|200682.5|200420.5|200636.9|200461.1|200684.5|200461.3|200636.6|200414.3|10
1730980180000|2024-11-07 11:49:40|200636.4|200462.5|200636.8|200460.1|200643.7|200467.1|200636.4|200459.8|8
1730980190000|2024-11-07 11:49:50|200634.3|200460.6|200636.1|200461.8|200642.7|200467.5|200634.3|200459.7|11
1730980200000|2024-11-07 11:50:00|200636.5|200461.2|200636.6|200461.1|200637.6|200461.2|200636.5|200459.7|4
1730980210000|2024-11-07 11:50:10|200637.4|200459.8|200637.2|200460.3|200637.4|200461.3|200635.6|200459.8|5
1730980220000|2024-11-07 11:50:20|200637|200461.5|200677.9|200417.4|200684.6|200461.5|200637|200415.8|6
1730980230000|2024-11-07 11:50:30|200680.6|200417.3|200643.4|200469.2|200684.8|200469.4|200643.4|200415.6|7
1730980240000|2024-11-07 11:50:40|200636.8|200462.5|200636.9|200462.1|200643.8|200469.8|200632|200461.2|7
1730980250000|2024-11-07 11:50:50|200632|200462.2|200632.6|200462|200632.6|200462.2|200632|200462|2
1730980260000|2024-11-07 11:51:00|200637|200462.2|200637.3|200462.1|200644|200470.1|200636.3|200462|7
1730980270000|2024-11-07 11:51:10|200631.8|200462|200603.2|200432.9|200631.8|200462|200603|200431.8|4
1730980280000|2024-11-07 11:51:20|200603.3|200433.7|200593.8|200424.6|200603.3|200440.9|200591.7|200423|14
1730980290000|2024-11-07 11:51:30|200593.5|200425.8|200604.4|200427.3|200608|200440.6|200589|200425.5|25
1730980300000|2024-11-07 11:51:40|200605.2|200425.5|200588|200420|200605.2|200428.9|200587.6|200419.5|15
1730980310000|2024-11-07 11:51:50|200587.7|200421.4|200599.4|200426.5|200601.2|200426.6|200587.7|200416|7
1730980320000|2024-11-07 11:52:00|200599.5|200427|200601.7|200426.8|200604.7|200428.3|200598.9|200424.9|12
1730980330000|2024-11-07 11:52:10|200601.9|200425.8|200508.9|200348.8|200611|200425.8|200508.9|200348.8|19
1730980340000|2024-11-07 11:52:20|200507.6|200348.3|200545.3|200357.2|200557.9|200367.8|200507.6|200336.1|16
1730980350000|2024-11-07 11:52:30|200546.4|200356.1|200552.2|200368.4|200552.2|200368.4|200542.8|200355.8|7
1730980360000|2024-11-07 11:52:40|200552.1|200367.7|200536.5|200330|200567.8|200382.1|200536.4|200328.7|23
1730980370000|2024-11-07 11:52:50|200535.1|200332.3|200545.6|200342|200546.9|200344|200535.1|200330.5|6
1730980380000|2024-11-07 11:53:00|200548.2|200340.5|200539.8|200331.2|200553.8|200350|200531|200327.6|11
1730980390000|2024-11-07 11:53:10|200541|200330.6|200537.1|200335.6|200550.5|200348.3|200536.2|200330.6|13
1730980400000|2024-11-07 11:53:20|200537.7|200337.8|200548.3|200346.6|200549.6|200348.8|200536.9|200334.6|12
1730980410000|2024-11-07 11:53:30|200548|200346.7|200535.5|200338.3|200548|200346.7|200535.5|200334.4|11
1730980420000|2024-11-07 11:53:40|200537.7|200337.4|200543.2|200332.7|200544.3|200337.4|200537.7|200332|6
1730980430000|2024-11-07 11:53:50|200544|200331.1|200543.5|200332.6|200544|200334.5|200542.8|200331.1|4
1730980440000|2024-11-07 11:54:00|200553.5|200342.6|200546.5|200352|200567.2|200369.8|200536.2|200332.4|11
1730980450000|2024-11-07 11:54:10|200546.9|200352.6|200546.2|200348.7|200548.6|200354.3|200536.2|200339.6|17
1730980460000|2024-11-07 11:54:20|200546.9|200347.1|200546|200348.8|200546.9|200348.8|200546|200347.1|4
1730980470000|2024-11-07 11:54:30|200547.3|200348.9|200547.3|200348.9|200547.3|200348.9|200547.3|200348.9|1
1730980480000|2024-11-07 11:54:40|200547.1|200349.4|200583|200385.1|200583|200385.4|200547.1|200349.4|15
1730980490000|2024-11-07 11:54:50|200583.8|200386.2|200568.6|200376.3|200583.8|200389.7|200568.6|200376.3|11
1730980500000|2024-11-07 11:55:00|200570.9|200376.1|200549.3|200396.8|200581.6|200396.8|200549.3|200369.4|16
1730980510000|2024-11-07 11:55:10|200547|200398.1|200549.2|200400.5|200555.9|200411.9|200545.3|200394.7|13
1730980520000|2024-11-07 11:55:20|200552.3|200399.2|200551.2|200397.9|200552.3|200399.9|200550.2|200397.9|3
1730980530000|2024-11-07 11:55:30|200546.1|200400.6|200498.5|200369.2|200551|200404.5|200486.3|200350.7|19
1730980540000|2024-11-07 11:55:40|200498.9|200370.7|200502.5|200375.1|200509.2|200381.4|200497.9|200369.5|11
1730980550000|2024-11-07 11:55:50|200503.1|200376|200484.4|200354.6|200507.6|200380.4|200481.8|200350.9|12
1730980560000|2024-11-07 11:56:00|200489|200359.4|200489.4|200358.4|200490.5|200359.4|200489|200358|9
1730980570000|2024-11-07 11:56:10|200490.6|200356.7|200492.7|200353.1|200492.9|200357.9|200486.5|200351.5|13
1730980580000|2024-11-07 11:56:20|200491.1|200356.2|200514.7|200372|200517.1|200372|200486.7|200348|27
1730980590000|2024-11-07 11:56:30|200516.2|200372.7|200522.2|200363.7|200525.3|200389.1|200507.8|200356.1|25
1730980600000|2024-11-07 11:56:40|200518.4|200364.5|200520|200366|200525.4|200371.5|200518.4|200362.6|17
1730980610000|2024-11-07 11:56:50|200521.1|200362.6|200487.6|200343.4|200521.1|200367.7|200484.2|200335.3|14
1730980620000|2024-11-07 11:57:00|200488.3|200343.1|200487.9|200341.1|200490.6|200347|200485.3|200337.5|8
1730980630000|2024-11-07 11:57:10|200492.8|200346|200491.9|200345|200492.8|200346.9|200486.7|200339.7|9
1730980640000|2024-11-07 11:57:20|200486.9|200340|200487.9|200340.6|200495.7|200347.2|200486.9|200340|22
1730980650000|2024-11-07 11:57:30|200489|200340.4|200491.9|200337.3|200495.3|200345|200486.7|200336.9|15
1730980660000|2024-11-07 11:57:40|200490.5|200342.3|200490.8|200345.3|200500.2|200352.7|200485.4|200334.2|34
1730980670000|2024-11-07 11:57:50|200490.7|200345.4|200492.4|200346.8|200496.5|200350.8|200488.8|200341|15
1730980680000|2024-11-07 11:58:00|200506.6|200358.7|200509.8|200344.5|200509.8|200368.7|200486.1|200328.6|11
1730980690000|2024-11-07 11:58:10|200500.3|200341.4|200498.1|200339.6|200506.2|200342.7|200496.5|200336.2|16
1730980710000|2024-11-07 11:58:30|200498.5|200339.4|200498.5|200340.2|200498.5|200342|200492.7|200337.6|4
1730980720000|2024-11-07 11:58:40|200496.8|200341.7|200497|200341.9|200497.6|200342.4|200492.4|200337.3|7
1730980730000|2024-11-07 11:58:50|200497.7|200339.3|200500.7|200342.7|200505.6|200347.6|200490.5|200337.3|11
1730980740000|2024-11-07 11:59:00|200497.9|200343.5|200471.5|200313|200497.9|200343.5|200466.4|200299.1|26
1730980750000|2024-11-07 11:59:10|200472.6|200307.7|200428|200266.4|200472.6|200314.6|200418.2|200257.5|23
1730980760000|2024-11-07 11:59:20|200425.1|200267.5|200424.1|200258.5|200426.7|200267.5|200414.3|200253.5|17
1730980780000|2024-11-07 11:59:40|200423.2|200258|200487.2|200175.2|200492.6|200258|200423.2|200173.2|6
1730980790000|2024-11-07 11:59:50|200491.2|200179.2|200500.4|200188.4|200503.2|200216.3|200464.5|200179.2|14
1730980800000|2024-11-07 12:00:00|200497.6|200185.6|200525|200213|200525.1|200213.1|200492.7|200180.7|14
1730980810000|2024-11-07 12:00:10|200524.4|200212.4|200515.6|200253.8|200538.9|200253.8|200515.6|200212.4|5
1730980820000|2024-11-07 12:00:20|200513.6|200258.4|200498.2|200254.1|200513.6|200261.7|200497.4|200254.1|19
1730980830000|2024-11-07 12:00:30|200496.4|200260.6|200407.3|200178.9|200523.4|200297.4|200407|200146.3|8
1730980840000|2024-11-07 12:00:40|200409.6|200175.8|200446.1|200216.9|200448|200218.7|200409.6|200175.8|14
1730980850000|2024-11-07 12:00:50|200446.6|200218.1|200442|200186.3|200446.6|200218.1|200436.2|200186|9
1730980860000|2024-11-07 12:01:00|200440.8|200187.5|200435.3|200223.9|200442|200223.9|200432.3|200187.5|14
1730980870000|2024-11-07 12:01:10|200434.6|200221.6|200431.6|200227|200439.9|200231.1|200422.6|200220.5|16
1730980880000|2024-11-07 12:01:20|200427.3|200222|200404.3|200186.5|200427.3|200222|200391.6|200181.5|7
1730980890000|2024-11-07 12:01:30|200451.9|200139.9|200399.4|200184.5|200451.9|200191.7|200396.2|200139.9|10
1730980900000|2024-11-07 12:01:40|200395.6|200185.5|200401.9|200188.7|200446.9|200188.7|200395.6|200138.6|4
1730980910000|2024-11-07 12:01:50|200350.8|200192.8|200344.8|200182.6|200350.8|200192.8|200304.1|200149.6|12
1730980920000|2024-11-07 12:02:00|200349.1|200183|200364.3|200188.9|200364.3|200193.4|200348.5|200182.7|15
1730980930000|2024-11-07 12:02:10|200336|200183.1|200336|200211|200336|200211|200336|200183.1|3
1730980940000|2024-11-07 12:02:20|200427|200115|200328.7|200203.7|200427|200203.7|200328.7|200115|2
1730980950000|2024-11-07 12:02:30|200335.4|200210.4|200319.8|200155.9|200364|200210.4|200309.6|200150.6|15
1730980960000|2024-11-07 12:02:40|200320.4|200150.4|200354|200158.1|200356.7|200163.9|200320.4|200148.1|23
1730980970000|2024-11-07 12:02:50|200355.1|200156.9|200327|200131.6|200355.1|200157.6|200293.9|200126.2|13
1730980980000|2024-11-07 12:03:00|200325.4|200134.7|200300.3|200118.5|200325.4|200144.8|200218.1|200062.8|22
1730980990000|2024-11-07 12:03:10|200271.5|200090.1|200297|200111.1|200298.8|200119.3|200271.5|200087.2|30
1730981000000|2024-11-07 12:03:20|200295.8|200111.9|200290.4|200132.1|200295.8|200137.8|200284.4|200111.9|32
1730981010000|2024-11-07 12:03:30|200290.6|200134|200292.5|200142.3|200293.5|200144|200288|200131.2|15
1730981020000|2024-11-07 12:03:40|200293.8|200141.7|200211.7|200057.5|200300.8|200156.4|200200|200054.5|23
1730981030000|2024-11-07 12:03:50|200290.9|200143.5|200326.3|200151.1|200335.1|200160.9|200290.9|200124.1|29
1730981040000|2024-11-07 12:04:00|200329.9|200155.2|200242.8|200082.2|200329.9|200155.2|200227.7|200073.5|24
1730981050000|2024-11-07 12:04:10|200244.9|200079.8|200226.8|200067.9|200265.4|200098.8|200226.8|200067.3|23
1730981060000|2024-11-07 12:04:20|200225.6|200068.6|200261|200038.8|200263.7|200068.6|200225.6|200033.5|5
1730981070000|2024-11-07 12:04:30|200224.3|200063.8|200222.5|200055.1|200225.3|200064.3|200211|200053.3|18
1730981080000|2024-11-07 12:04:40|200219.1|200060.4|200209.7|200066.1|200221.5|200066.1|200194.5|200054|19
1730981090000|2024-11-07 12:04:50|200210.8|200065.6|200219.3|200072.1|200219.3|200073.5|200194.3|200057.5|20
1730981100000|2024-11-07 12:05:00|200220.1|200069.7|200262.2|200028.7|200262.2|200069.7|200220.1|200028.7|4
1730981110000|2024-11-07 12:05:10|200262.8|200029.9|200238.9|200084.4|200262.8|200084.4|200223.3|200029.9|18
1730981120000|2024-11-07 12:05:20|200237.3|200078.6|200252.1|200116.7|200257.7|200120|200230.7|200077.7|22
1730981130000|2024-11-07 12:05:30|200255.2|200119.7|200257.7|200123.8|200257.7|200123.8|200249.8|200115.4|12
1730981140000|2024-11-07 12:05:40|200255|200121.1|200291.4|200117.2|200329.6|200155.1|200255|200116.8|19
1730981150000|2024-11-07 12:05:50|200290.4|200116.2|200258.9|200115|200292.9|200117|200246.7|200088.1|27
1730981160000|2024-11-07 12:06:00|200255.9|200112|200270.2|200126.1|200271.4|200126.1|200242.5|200084.2|23
1730981170000|2024-11-07 12:06:10|200266.4|200122.3|200332.8|200178.5|200350.9|200178.5|200266.4|200122.2|28
1730981180000|2024-11-07 12:06:20|200327.4|200174|200330.6|200173|200343.4|200176.5|200322.9|200166.7|19
1730981190000|2024-11-07 12:06:30|200330.3|200171.9|200322.1|200167.7|200351.3|200178.6|200322.1|200156.7|12
1730981200000|2024-11-07 12:06:40|200330.7|200160|200310.2|200141.9|200331.5|200170.5|200296|200137.4|18
1730981210000|2024-11-07 12:06:50|200309|200136|200304.3|200154.7|200326.3|200163.2|200298.6|200136|23
1730981220000|2024-11-07 12:07:00|200303.5|200153.2|200309.6|200160|200336.9|200163.7|200302.9|200147.1|25
1730981230000|2024-11-07 12:07:10|200306.3|200149.8|200245.5|200100.5|200310.4|200151.6|200245.5|200097.8|14
1730981240000|2024-11-07 12:07:20|200245.4|200098.9|200278.2|200112.9|200278.2|200117.5|200245.4|200098.9|13
1730981250000|2024-11-07 12:07:30|200339|200027|200338|200026|200339|200027|200336.5|200024.5|6
1730981260000|2024-11-07 12:07:40|200339|200027|200197.3|200052.1|200339|200126.1|200197.3|200027|14
1730981270000|2024-11-07 12:07:50|200195|200049.8|200178|200034.7|200195|200049.8|200178|200033.4|5
1730981280000|2024-11-07 12:08:00|200208.5|199991.8|200103.2|199966.9|200208.5|200036.9|200102.7|199966.3|23
1730981290000|2024-11-07 12:08:10|200098.3|199962.5|200095|199961.5|200098.9|199964.4|200088.4|199952.6|13
1730981300000|2024-11-07 12:08:20|200097|199963.4|200100.8|199966.7|200135.1|199993.8|200097|199963.4|6
1730981310000|2024-11-07 12:08:30|200105.2|199971.2|200119.4|199940.8|200133|199972.6|200085.5|199938.7|15
1730981320000|2024-11-07 12:08:40|200120.9|199941.1|200200.8|199996.7|200200.8|199996.7|200120.1|199940.1|15
1730981330000|2024-11-07 12:08:50|200197.5|200015.9|200141.9|199950.4|200224|200015.9|200121.5|199931.7|28
1730981340000|2024-11-07 12:09:00|200148.7|199956.2|200125.2|199937.3|200148.7|199956.2|200111.4|199931.8|20
1730981350000|2024-11-07 12:09:10|200128|199938.1|200126.9|199939.7|200139|199942.8|200124.6|199930.8|23
1730981360000|2024-11-07 12:09:20|200128.4|199936.4|200135.7|199948.3|200143.5|199948.4|200128.4|199936.4|12
1730981370000|2024-11-07 12:09:30|200135.1|199952.2|200097.1|199908|200135.1|199952.2|200086.7|199906.1|18
1730981380000|2024-11-07 12:09:40|200101.8|199906.5|200048.5|199865.3|200122.9|199907|200048.5|199865.3|8
1730981390000|2024-11-07 12:09:50|200041|199862.9|200055.9|199850.6|200063.2|199864.1|200023|199833.3|20
1730981400000|2024-11-07 12:10:00|200014.7|199824.4|199968.8|199774.9|200034.8|199836.6|199952.8|199762.8|27
1730981410000|2024-11-07 12:10:10|199971.9|199774|199915.3|199730.8|199989.3|199788.2|199909.7|199721|23
1730981420000|2024-11-07 12:10:20|199915.2|199730.9|199889.4|199700.6|199956.6|199754.8|199885.2|199700.4|25
1730981430000|2024-11-07 12:10:30|199902.4|199699.6|199888.5|199695.7|199908.1|199709.3|199881.9|199691.8|16
1730981440000|2024-11-07 12:10:40|199882.1|199693.9|199860.4|199676|199882.1|199694.1|199860.4|199676|6
1730981450000|2024-11-07 12:10:50|199854|199671.2|199848.1|199678|199860.5|199682.7|199848.1|199671.2|6
1730981460000|2024-11-07 12:11:00|199844.2|199676.1|199883.2|199681|199885.2|199691.1|199810.7|199630|29
1730981470000|2024-11-07 12:11:10|199880.7|199686.6|199911.4|199708.6|199920.6|199725.8|199880.7|199686.6|17
1730981480000|2024-11-07 12:11:20|199909.7|199720.1|199902.8|199692.1|199916.1|199720.7|199902.4|199690.7|26
1730981490000|2024-11-07 12:11:30|199892.8|199680.4|199893.2|199683|199903.1|199709.9|199876.7|199678.1|23
1730981500000|2024-11-07 12:11:40|199890.5|199681.5|199905.8|199670.6|199908.7|199690.4|199879.6|199670.6|16
1730981510000|2024-11-07 12:11:50|199906.2|199669.6|199893|199675|199917.2|199681.6|199890.1|199666.3|14
1730981520000|2024-11-07 12:12:00|199906.1|199673.8|199896.9|199675.7|199912.2|199675.9|199882.7|199665.5|18
1730981530000|2024-11-07 12:12:10|199896.6|199678.7|199893.2|199679|199902.6|199684.6|199893.2|199678.7|3
1730981540000|2024-11-07 12:12:20|199892.4|199679.8|199905.1|199687.4|199926.2|199687.4|199892.4|199644.6|4
1730981550000|2024-11-07 12:12:30|199899|199689.6|199883.2|199679.4|199899|199689.6|199876.8|199675.6|15
1730981560000|2024-11-07 12:12:40|199883.1|199685.2|199868.7|199710|199913.2|199715|199861.4|199656.2|16
1730981570000|2024-11-07 12:12:50|199869.8|199705.3|199865.9|199685.6|199878.2|199735.2|199844|199682.1|26
1730981580000|2024-11-07 12:13:00|199865.4|199678.1|199856.8|199679.2|199872|199679.2|199854.3|199671|4
1730981590000|2024-11-07 12:13:10|199849.7|199679|199741.7|199581.8|199849.7|199679|199738.1|199577.5|15
1730981600000|2024-11-07 12:13:20|199742.1|199582.7|199748.4|199599.5|199779.1|199599.5|199736.7|199547.8|18
1730981610000|2024-11-07 12:13:30|199751.7|199603.9|199733|199588.3|199751.7|199604.5|199730.4|199582.4|15
1730981620000|2024-11-07 12:13:40|199731.6|199585.7|199645.3|199508.9|199733.8|199585.7|199645.3|199508.9|11
1730981630000|2024-11-07 12:13:50|199649.7|199493.5|199594|199466.2|199649.7|199493.5|199594|199462|9
1730981640000|2024-11-07 12:14:00|199605.2|199459.6|199620.2|199473.9|199634|199480.1|199584.9|199419.4|8
1730981650000|2024-11-07 12:14:10|199617.7|199470.9|199551.1|199403.8|199619.7|199474.8|199551.1|199403.8|19
1730981660000|2024-11-07 12:14:20|199548.5|199400.7|199570.5|199395.4|199574.3|199400.7|199537.1|199378.3|22
1730981670000|2024-11-07 12:14:30|199567.8|199399.6|199406|199269.3|199574.3|199403.5|199383.8|199245|24
1730981680000|2024-11-07 12:14:40|199403.1|199266.3|199459.9|199305.6|199491.8|199365.1|199401.2|199264.1|24
1730981690000|2024-11-07 12:14:50|199482.3|199338.7|199427.4|199300.4|199486.7|199355.6|199427.4|199277|23
1730981700000|2024-11-07 12:15:00|199426.8|199295.2|199486.8|199326.4|199499.2|199333.8|199426.8|199286.2|24
1730981710000|2024-11-07 12:15:10|199484|199327.1|199424.2|199291.1|199490.5|199333.3|199423.2|199284.6|13
1730981720000|2024-11-07 12:15:20|199428.3|199295.2|199468.5|199320.2|199507.7|199352.7|199428.3|199295.2|31
1730981730000|2024-11-07 12:15:30|199461.4|199325.5|199512.2|199357.6|199514.1|199357.6|199433.4|199286.1|25
1730981740000|2024-11-07 12:15:40|199511.6|199358.7|199482.6|199351.1|199513.1|199358.7|199482.6|199335.4|17
1730981750000|2024-11-07 12:15:50|199485.8|199355.1|199647.7|199485.7|199647.7|199485.7|199485.8|199351.8|23
1730981760000|2024-11-07 12:16:00|199645.7|199485.4|199602.5|199434.5|199650.9|199514.9|199599|199422.9|27
1730981770000|2024-11-07 12:16:10|199608.7|199422.2|199578.5|199394.5|199629.3|199444.3|199574|199388.4|26
1730981780000|2024-11-07 12:16:20|199571.6|199401.9|199589.7|199415|199607.1|199434.5|199568.6|199397.6|22
1730981790000|2024-11-07 12:16:30|199629.9|199459.5|199700.4|199538.2|199705.6|199545.2|199624.1|199456|20
1730981800000|2024-11-07 12:16:40|199699|199538.8|199709.4|199539.3|199723.9|199563.8|199699|199538.8|15
1730981810000|2024-11-07 12:16:50|199710.3|199546|199748.6|199611.8|199776.2|199611.8|199710.3|199539.1|15
1730981820000|2024-11-07 12:17:00|199748.5|199610|199803.4|199613.1|199804.3|199617.2|199748.5|199605.1|12
1730981830000|2024-11-07 12:17:10|199802.4|199614.4|199820.9|199641.5|199825.8|199653.9|199802.4|199613.1|7
1730981840000|2024-11-07 12:17:20|199822.3|199642.2|199843.8|199663.7|199843.9|199674.3|199822.3|199642.2|13
1730981850000|2024-11-07 12:17:30|199836.1|199663.9|199839.3|199659.6|199843.7|199663.9|199832.1|199657.1|9
1730981860000|2024-11-07 12:17:40|199840.3|199658.4|199821.2|199685.1|199845.5|199685.1|199814.4|199658.4|7
1730981870000|2024-11-07 12:17:50|199800.5|199636.7|199775|199599.4|199800.5|199653.1|199768.2|199599.4|17
1730981880000|2024-11-07 12:18:00|199775.2|199598.7|199688.9|199522|199777.4|199606|199686.8|199518.2|21
1730981890000|2024-11-07 12:18:10|199689.4|199522.8|199689.4|199544.5|199694.7|199548.3|199681.8|199522.3|17
1730981900000|2024-11-07 12:18:20|199692|199547.1|199696|199568.7|199701.6|199572.9|199692|199547.1|12
1730981910000|2024-11-07 12:18:30|199700.1|199572.9|199792.1|199639.6|199813.6|199653|199696.7|199569.6|15
1730981920000|2024-11-07 12:18:40|199799.1|199630.8|199767.7|199578.1|199799.1|199657.2|199730.6|199566.2|25
1730981930000|2024-11-07 12:18:50|199766.3|199579.1|199701.6|199518.4|199767.7|199580.8|199701.6|199518.4|14
1730981940000|2024-11-07 12:19:00|199704|199520.8|199709.2|199527.9|199714.8|199533.2|199704|199520.8|11
1730981950000|2024-11-07 12:19:10|199711.6|199530.3|199672.8|199518.9|199711.6|199530.3|199663.3|199504.6|23
1730981960000|2024-11-07 12:19:20|199673.3|199509.6|199610.6|199445.3|199673.3|199521.6|199609.4|199431.5|20
1730981970000|2024-11-07 12:19:30|199615|199451.5|199616.1|199418.7|199627.6|199451.5|199611.6|199418.5|19
1730981980000|2024-11-07 12:19:40|199616.9|199417.6|199620.2|199437.7|199621.1|199437.7|199616.7|199415.1|11
1730981990000|2024-11-07 12:19:50|199622.3|199437.8|199665.6|199396.5|199665.6|199438.9|199622.3|199396.5|3
1730982000000|2024-11-07 12:20:00|199665.5|199396.6|199659.5|199397.3|199665.5|199400.6|199659|199396.6|4
1730982010000|2024-11-07 12:20:10|199658.6|199400.8|199616.9|199457.4|199659.6|199460.7|199614.6|199397.4|11
1730982020000|2024-11-07 12:20:20|199620.1|199465|199574.1|199384.1|199642.3|199473.4|199549.4|199370|22
1730982030000|2024-11-07 12:20:30|199569.4|199386.2|199603.6|199422.2|199603.6|199422.2|199567|199377.4|14
1730982040000|2024-11-07 12:20:40|199601.7|199421.5|199507.9|199346|199602.1|199421.5|199507.9|199345.1|20
1730982050000|2024-11-07 12:20:50|199527.5|199342|199575.3|199405.5|199595.8|199432.1|199527.5|199342|15
1730982060000|2024-11-07 12:21:00|199578.1|199405.3|199578.2|199403.6|199592.9|199413.9|199578.1|199403.6|4
1730982070000|2024-11-07 12:21:10|199580.3|199406.7|199591.5|199422.6|199592.6|199424|199575.2|199406.7|10
1730982080000|2024-11-07 12:21:20|199585.6|199423.4|199622.3|199380.2|199622.3|199423.4|199583.4|199380.2|3
1730982090000|2024-11-07 12:21:30|199653.5|199341.5|199650.6|199494.8|199653.5|199496.3|199619.5|199341.5|8
1730982100000|2024-11-07 12:21:40|199661.2|199477.2|199655.3|199473.4|199662|199493|199609.4|199435.3|13
1730982110000|2024-11-07 12:21:50|199658.7|199476.8|199661.7|199480.9|199663.6|199496.1|199651.7|199467.1|18
1730982120000|2024-11-07 12:22:00|199658|199481.9|199656.4|199470.2|199659.2|199481.9|199653.1|199466.1|4
1730982130000|2024-11-07 12:22:10|199725.5|199413.5|199657.5|199472.3|199725.5|199474.8|199657.1|199413.5|7
1730982140000|2024-11-07 12:22:20|199660.9|199474.7|199642.9|199458.6|199660.9|199495|199638.7|199456.3|5
1730982150000|2024-11-07 12:22:30|199641.9|199460.3|199595.9|199425.4|199648.2|199466.2|199571.3|199392.4|16
1730982160000|2024-11-07 12:22:40|199595.1|199426.6|199579.5|199392.5|199602|199426.6|199579.5|199392.5|10
1730982170000|2024-11-07 12:22:50|199585.1|199398.1|199591.6|199415.6|199595.4|199417.6|199579.7|199393.9|11
1730982180000|2024-11-07 12:23:00|199590.1|199415.9|199587.9|199418.3|199591.5|199418.3|199576.1|199411.2|6
1730982190000|2024-11-07 12:23:10|199581.8|199412.1|199583.6|199412.2|199583.6|199412.2|199575.9|199405.3|5
1730982200000|2024-11-07 12:23:20|199566.8|199410.4|199583.1|199410.9|199589.7|199413.7|199565.8|199406.7|13
1730982210000|2024-11-07 12:23:30|199581.4|199411|199521.9|199391.2|199581.7|199411.9|199517.8|199389.8|8
1730982220000|2024-11-07 12:23:40|199518.8|199391.7|199439.4|199285.9|199531.7|199392|199439.4|199279.5|20
1730982230000|2024-11-07 12:23:50|199438.9|199286.2|199513.9|199310.3|199518.9|199323.6|199438.9|199286.2|29
1730982240000|2024-11-07 12:24:00|199513.1|199314.2|199424.5|199254.6|199514.4|199314.2|199404.8|199254.6|27
1730982250000|2024-11-07 12:24:10|199422.6|199257.1|199422|199268.2|199443.4|199269.9|199420.9|199254.7|20
1730982260000|2024-11-07 12:24:20|199424.1|199260.6|199429.4|199257.1|199444.2|199277.4|199419.1|199254.1|22
1730982270000|2024-11-07 12:24:30|199432.7|199254.1|199416.8|199267.8|199432.7|199274.4|199416.8|199254.1|9
1730982280000|2024-11-07 12:24:40|199417.6|199266.4|199428.1|199265.1|199454.1|199276.8|199416.5|199257.7|19
1730982290000|2024-11-07 12:24:50|199427.5|199259.1|199401.5|199254.5|199440.1|199266.8|199401.5|199248.9|21
1730982300000|2024-11-07 12:25:00|199405.1|199251.4|199376.1|199187.2|199405.1|199251.4|199333.6|199180.3|12
1730982310000|2024-11-07 12:25:10|199356.7|199195.2|199334.5|199170.6|199356.7|199195.2|199303.2|199156.2|23
1730982320000|2024-11-07 12:25:20|199342.6|199170.7|199363.2|199200.1|199370.3|199205.1|199339.6|199165.5|15
1730982330000|2024-11-07 12:25:30|199374.7|199199.2|199396.2|199237.8|199407.8|199244|199366.5|199197.1|14
1730982340000|2024-11-07 12:25:40|199414.3|199242.6|199414.1|199242.1|199424.1|199259.5|199407|199228.3|14
1730982350000|2024-11-07 12:25:50|199424.2|199264.1|199491.2|199382.9|199505.1|199382.9|199424.2|199264.1|27
1730982360000|2024-11-07 12:26:00|199490.6|199344.3|199378.1|199232.5|199490.6|199344.3|199367.5|199232.5|15
1730982370000|2024-11-07 12:26:10|199379|199270.3|199296.2|199167.5|199379|199270.3|199278.5|199155.1|26
1730982380000|2024-11-07 12:26:20|199334.6|199169.4|199271.8|199113|199334.6|199169.4|199264.4|199111.9|14
1730982390000|2024-11-07 12:26:30|199270.2|199112.7|199270.4|199118.5|199286.8|199130.2|199248.8|199095.2|26
1730982400000|2024-11-07 12:26:40|199271|199119.2|199368.7|199206.1|199369.5|199206.1|199271|199119.2|26
1730982410000|2024-11-07 12:26:50|199335.1|199209.5|199375|199193.4|199381.7|199211.2|199328.3|199192.3|11
1730982420000|2024-11-07 12:27:00|199375.4|199192|199393|199246|199393|199246|199374.3|199192|17
1730982430000|2024-11-07 12:27:10|199437|199251.5|199376.6|199206.2|199448.7|199273.1|199362.5|199201.3|27
1730982440000|2024-11-07 12:27:20|199378.2|199206.4|199267.4|199096.8|199382.2|199219.5|199242.5|199085.2|29
1730982450000|2024-11-07 12:27:30|199270.1|199096.3|199267.8|199095.6|199278.6|199099|199253.5|199090.3|19
1730982460000|2024-11-07 12:27:40|199278.6|199111.4|199238.8|199122|199286.1|199159.9|199227.8|199093.6|28
1730982470000|2024-11-07 12:27:50|199279.5|199154.5|199277.1|199152.1|199317.8|199188.3|199276.2|199141.8|18
1730982480000|2024-11-07 12:28:00|199287.9|199162.9|199320.8|199195.8|199350.5|199228.7|199261.4|199136.9|17
1730982490000|2024-11-07 12:28:10|199331|199206|199335.6|199184.7|199345.2|199229|199320.6|199184.7|12
1730982500000|2024-11-07 12:28:20|199334.2|199183.8|199332.3|199185.2|199335.7|199185.2|199332.3|199183.1|4
1730982510000|2024-11-07 12:28:30|199367.1|199159.5|199315.9|199152.4|199367.1|199191.7|199309|199152.4|10
1730982520000|2024-11-07 12:28:40|199315.7|199170.7|199316.1|199155.6|199323.7|199170.7|199308.3|199155.1|11
1730982530000|2024-11-07 12:28:50|199317.1|199160.7|199341.5|199119.2|199353|199160.7|199309.6|199110.2|4
1730982540000|2024-11-07 12:29:00|199342|199115.6|199310.9|199153.5|199342|199161.4|199310.9|199115.6|3
1730982550000|2024-11-07 12:29:10|199314.1|199153.4|199316.1|199164.6|199354|199198.6|199314.1|199112.2|13
1730982560000|2024-11-07 12:29:20|199315.1|199156.1|199278|199151.8|199366.1|199156.3|199278|199112.1|5
1730982570000|2024-11-07 12:29:30|199366.3|199157.8|199366.3|199107.3|199366.3|199157.8|199366.3|199107.3|3
1730982580000|2024-11-07 12:29:40|199286.9|199110.1|199370.2|199245.2|199394.1|199272.7|199286.9|199110.1|21
1730982590000|2024-11-07 12:29:50|199381.5|199256.5|199432.6|199276.7|199451.9|199294.5|199370|199232.7|24
1730982600000|2024-11-07 12:30:00|199443|199290.9|199439.2|199315|199443|199320.1|199379.5|199254.5|31
1730982610000|2024-11-07 12:30:10|199438.2|199314.4|199460.9|199343.5|199460.9|199355.5|199438.2|199314.4|12
1730982620000|2024-11-07 12:30:20|199469.3|199347.5|199493.2|199371.5|199496.2|199376|199466.4|199345.3|29
1730982630000|2024-11-07 12:30:30|199492.6|199370.9|199293.4|199176.1|199493.2|199372.1|199275.3|199159.1|32
1730982640000|2024-11-07 12:30:40|199292.4|199172.7|199274.5|199157.7|199292.4|199175.1|199274|199154.9|26
1730982650000|2024-11-07 12:30:50|199276|199158.7|199261.1|199143.8|199276|199158.7|199259|199140|14
1730982660000|2024-11-07 12:31:00|199259.7|199141.7|199264.7|199143.6|199280.5|199160.7|199257.9|199138.8|25
1730982670000|2024-11-07 12:31:10|199264.5|199143.4|199265.1|199145.5|199280.4|199163.5|199264.5|199143.4|24
1730982680000|2024-11-07 12:31:20|199264.1|199145|199292.9|199171.8|199293.5|199172.4|199263.3|199143.6|11
1730982690000|2024-11-07 12:31:30|199294|199172.9|199212.1|199092.4|199294.5|199177.1|199183.2|199065.9|26
1730982700000|2024-11-07 12:31:40|199219.3|199097.5|199260.5|199147|199267.5|199156|199219|199085.5|31
1730982710000|2024-11-07 12:31:50|199252.8|199127.8|199267.9|199152.1|199276.8|199162.4|199245.8|199120.8|12
1730982720000|2024-11-07 12:32:00|199267.8|199132.9|199277|199161.2|199277|199161.2|199250.9|199125.9|16
1730982730000|2024-11-07 12:32:10|199321.8|199181|199293.3|199164.8|199365|199253.7|199283.8|199161.9|26
1730982740000|2024-11-07 12:32:20|199290.5|199183.9|199270.5|199167.5|199292|199183.9|199270.5|199164.1|7
1730982750000|2024-11-07 12:32:30|199318|199141|199339.7|199207.4|199339.7|199216.2|199286|199140|23
1730982760000|2024-11-07 12:32:40|199338.2|199206.4|199353.7|199221.4|199359.2|199226.3|199338.2|199205.7|21
1730982770000|2024-11-07 12:32:50|199352.2|199220.4|199355.3|199235.8|199359.6|199239.2|199345.3|199220.4|24
1730982780000|2024-11-07 12:33:00|199355.8|199236.4|199360.6|199241.4|199362.9|199243|199355.8|199236.4|19
1730982790000|2024-11-07 12:33:10|199360.1|199240.9|199440.4|199320.3|199442.5|199322.9|199360.1|199226|23
1730982800000|2024-11-07 12:33:20|199443.2|199323.3|199465.6|199348.8|199469.2|199350.9|199425.9|199309.1|37
1730982810000|2024-11-07 12:33:30|199465.1|199348.3|199525|199405.9|199529.9|199410.4|199458.6|199341.8|24
1730982820000|2024-11-07 12:33:40|199526.3|199409.4|199529.9|199410|199531.7|199411.7|199522.4|199403.4|19
1730982830000|2024-11-07 12:33:50|199528.9|199409.5|199528.4|199409.1|199533.7|199415.1|199527.8|199408.5|22
1730982840000|2024-11-07 12:34:00|199531.3|199411.6|199530.3|199409.1|199533.9|199412.5|199525|199405.6|18
1730982850000|2024-11-07 12:34:10|199526|199406.5|199522.8|199403.1|199531.5|199412.6|199515.4|199396.3|20
1730982860000|2024-11-07 12:34:20|199521.7|199402.6|199528.8|199411.5|199532.7|199412.5|199521.7|199402.6|22
1730982870000|2024-11-07 12:34:30|199526.2|199406.4|199529.3|199401.4|199529.3|199411.3|199516.7|199389.3|21
1730982880000|2024-11-07 12:34:40|199528.8|199400.8|199534.2|199400.3|199534.2|199400.8|199504.8|199380|15
1730982890000|2024-11-07 12:34:50|199534.7|199400.9|199536.9|199373.1|199536.9|199404.9|199518|199373.1|13
1730982900000|2024-11-07 12:35:00|199530.2|199366.4|199542.5|199376.5|199544.2|199376.5|199530.2|199366.4|6
1730982910000|2024-11-07 12:35:10|199572.1|199336.7|199572|199336.8|199572.7|199340.8|199572|199332.1|6
1730982920000|2024-11-07 12:35:20|199575.9|199335.4|199576|199334.8|199576.3|199336.6|199571.6|199330.9|9
1730982930000|2024-11-07 12:35:30|199573.8|199344.8|199491.2|199332.9|199573.8|199381.2|199448.8|199302.5|20
1730982940000|2024-11-07 12:35:40|199475|199350|199437.4|199285.8|199494.2|199350|199430.7|199277.5|14
1730982950000|2024-11-07 12:35:50|199437.5|199283.5|199478.9|199346.1|199485.1|199346.1|199437.5|199283.5|17
1730982960000|2024-11-07 12:36:00|199474.4|199313.4|199429.5|199304.5|199477|199325.7|199429.5|199277.4|20
1730982970000|2024-11-07 12:36:10|199446.6|199323.7|199466.8|199300.8|199467.3|199323.7|199446.6|199288.8|19
1730982980000|2024-11-07 12:36:20|199470.4|199306|199446.8|199288.1|199470.5|199323.1|199446.8|199287.4|15
1730982990000|2024-11-07 12:36:30|199456.1|199323.1|199453.7|199286.4|199502.3|199323.1|199438|199231.7|18
1730983000000|2024-11-07 12:36:40|199454.9|199285.5|199442.6|199279.6|199458.2|199288.8|199434.3|199276.9|24
1730983010000|2024-11-07 12:36:50|199442.9|199281.2|199433.3|199274|199444.8|199284.4|199433.3|199272.9|16
1730983020000|2024-11-07 12:37:00|199441.6|199275.3|199428.9|199270.2|199441.8|199275.3|199428|199270.2|12
1730983030000|2024-11-07 12:37:10|199434.8|199271.2|199381|199256|199436|199299.3|199360.3|199218.6|20
1730983040000|2024-11-07 12:37:20|199361.8|199239.4|199361.8|199238.8|199369.3|199244.1|199361.8|199232.5|5
1730983050000|2024-11-07 12:37:30|199381|199256|199356.1|199229.7|199397.5|199277.8|199356.1|199185.5|8
1730983060000|2024-11-07 12:37:40|199393.7|199230.1|199364.9|199200.2|199394.5|199253.7|199326.8|199200.2|12
1730983070000|2024-11-07 12:37:50|199346|199221|199357.5|199171.1|199357.5|199225.5|199321.3|199171.1|19
1730983080000|2024-11-07 12:38:00|199358.3|199175.1|199359.1|199175|199362.3|199178.5|199352.8|199161.6|19
1730983090000|2024-11-07 12:38:10|199357.6|199175.4|199325.3|199147.3|199364.1|199175.4|199307.6|199140.1|24
1730983100000|2024-11-07 12:38:20|199308.2|199150.6|199323.9|199159.2|199333.7|199162.5|199307.8|199147.4|17
1730983110000|2024-11-07 12:38:30|199326.7|199158.9|199307|199152.1|199326.7|199158.9|199295.5|199138.1|9
1730983120000|2024-11-07 12:38:40|199308.1|199152.8|199299.8|199148.1|199308.1|199152.8|199294.6|199142.6|10
1730983130000|2024-11-07 12:38:50|199296.8|199145.1|199284.7|199119.4|199296.8|199145.1|199244|199074.8|26
1730983140000|2024-11-07 12:39:00|199286.4|199126.8|199293.3|199123.6|199302.3|199138.9|199285.1|199121|17
1730983150000|2024-11-07 12:39:10|199294|199130.1|199295.6|199124.8|199296|199130.1|199285.1|199121.3|15
1730983160000|2024-11-07 12:39:20|199284.3|199129.1|199382.1|199259.5|199382.1|199259.5|199284.3|199120.9|25
1730983170000|2024-11-07 12:39:30|199374.9|199215.9|199355.5|199230.4|199397.3|199244.2|199355.5|199204.6|18
1730983180000|2024-11-07 12:39:40|199394.5|199222.5|199396.4|199231.2|199404|199238.7|199391.1|199222.5|16
1730983190000|2024-11-07 12:39:50|199402.9|199236|199415|199244.8|199419.4|199283.5|199402.9|199236|20
1730983200000|2024-11-07 12:40:00|199416.5|199253.3|199409.6|199252.2|199417.7|199253.3|199404.5|199238.5|4
1730983210000|2024-11-07 12:40:10|199409.8|199251.1|199413.7|199248.6|199416.8|199282.2|199404|199243.4|14
1730983220000|2024-11-07 12:40:20|199404.7|199240.2|199396.4|199237.1|199471.6|199257.9|199386.1|199187|12
1730983230000|2024-11-07 12:40:30|199393.3|199224.4|199389.1|199232.6|199397.8|199232.6|199389.1|199224.4|12
1730983240000|2024-11-07 12:40:40|199391.2|199232.7|199443.9|199178.4|199443.9|199232.7|199389.3|199178.4|9
1730983250000|2024-11-07 12:40:50|199430.8|199178.6|199401.5|199241.1|199430.8|199242.7|199398.6|199178.6|8
1730983260000|2024-11-07 12:41:00|199401.6|199238.9|199355.1|199194.3|199401.6|199238.9|199336.5|199183.6|17
1730983270000|2024-11-07 12:41:10|199355.4|199196.2|199403.6|199243.8|199404.1|199247.4|199346.3|199188.5|13
1730983280000|2024-11-07 12:41:20|199403.5|199247.7|199512.8|199350.8|199512.8|199351.1|199403.5|199247.7|11
1730983290000|2024-11-07 12:41:30|199516.7|199350|199552.1|199400.5|199552.1|199400.5|199505.1|199348.3|19
1730983300000|2024-11-07 12:41:40|199551.3|199399|199571.9|199410.3|199572.6|199410.3|199551.3|199395.5|10
1730983310000|2024-11-07 12:41:50|199572.7|199409.8|199551.6|199393.6|199575.1|199413.8|199514.3|199357.5|20
1730983320000|2024-11-07 12:42:00|199552.7|199395|199599.1|199436|199599.5|199444.4|199539.6|199382.3|23
1730983330000|2024-11-07 12:42:10|199600.2|199441.4|199596.9|199443|199607.3|199454|199593.7|199433.6|15
1730983340000|2024-11-07 12:42:20|199609.7|199447.7|199608|199445.7|199609.7|199447.9|199594.3|199436|20
1730983350000|2024-11-07 12:42:30|199609|199444.2|199644.3|199476.1|199654.2|199476.1|199606.2|199405.9|14
1730983360000|2024-11-07 12:42:40|199641|199470.9|199658.8|199476.7|199670.2|199529.2|199641|199470.9|24
1730983370000|2024-11-07 12:42:50|199658.7|199478.6|199724.7|199559|199736.4|199572.6|199657.2|199476.4|26
1730983380000|2024-11-07 12:43:00|199726.6|199558.6|199714.6|199546.7|199726.6|199558.6|199703.6|199536.9|26
1730983390000|2024-11-07 12:43:10|199715|199545.2|199705|199538.3|199753.6|199546.1|199705|199498.3|9
1730983400000|2024-11-07 12:43:20|199688.6|199517.3|199686.2|199511.7|199688.6|199517.3|199673.4|199500.8|13
1730983410000|2024-11-07 12:43:30|199682.6|199508.1|199690.4|199516.3|199692|199522.2|199679|199508.1|10
1730983420000|2024-11-07 12:43:40|199691|199514|199666.6|199494.7|199691|199516.5|199661.5|199491.4|11
1730983430000|2024-11-07 12:43:50|199663.5|199491.1|199632.3|199460.2|199663.5|199491.1|199632.3|199460.2|9
1730983440000|2024-11-07 12:44:00|199635.6|199463.4|199648.8|199473.3|199651.6|199479.4|199629.1|199457.8|11
1730983450000|2024-11-07 12:44:10|199650.1|199468.6|199682|199500.8|199686.6|199514.5|199650.1|199468.6|16
1730983460000|2024-11-07 12:44:20|199680.2|199506.9|199679.3|199502.5|199682.8|199515.9|199679.3|199502.5|3
1730983470000|2024-11-07 12:44:30|199678.3|199502.4|199723.4|199456.3|199723.4|199502.4|199678.3|199456.3|3
1730983480000|2024-11-07 12:44:40|199724.3|199466|199686|199512.8|199726.7|199512.8|199682.8|199455.3|10
1730983490000|2024-11-07 12:44:50|199682.2|199509.1|199683.9|199511.4|199688.1|199515|199677.5|199509.1|6
1730983500000|2024-11-07 12:45:00|199681.4|199512.8|199717.9|199546|199721.5|199552.6|199679.2|199510.6|10
1730983510000|2024-11-07 12:45:10|199716.6|199551.2|199744.9|199570.3|199758.8|199571.5|199716.6|199516.4|9
1730983520000|2024-11-07 12:45:20|199741.6|199573.6|199735.7|199610.7|199758.7|199629.9|199735.7|199567.4|14
1730983530000|2024-11-07 12:45:30|199815.8|199629.9|199769.3|199644.7|199815.8|199644.7|199738.3|199612.2|5
1730983540000|2024-11-07 12:45:40|199763.9|199635.6|199793.1|199634.2|199794.5|199636.9|199763.9|199620.6|8
1730983550000|2024-11-07 12:45:50|199827.8|199596.7|199796.1|199629.4|199827.8|199665.1|199759.1|199596.7|13
1730983560000|2024-11-07 12:46:00|199778.3|199653.3|199816.9|199686|199822|199696.2|199759.1|199629.7|13
1730983570000|2024-11-07 12:46:10|199813.4|199678.9|199746.1|199581.2|199813.4|199689.8|199745.7|199580.7|22
1730983580000|2024-11-07 12:46:20|199744.6|199582.1|199753.9|199589.6|199755.5|199597.5|199744.6|199579.7|10
1730983590000|2024-11-07 12:46:30|199750.3|199586.1|199752.8|199591.6|199752.8|199593.7|199742.4|199584.8|16
1730983600000|2024-11-07 12:46:40|199742.8|199587|199769.7|199608.9|199774.6|199615.7|199700.2|199540.5|21
1730983610000|2024-11-07 12:46:50|199767.8|199598|199815.4|199692.1|199825.2|199692.1|199764.3|199598|19
1730983620000|2024-11-07 12:47:00|199797.9|199672.9|199834.1|199667.6|199838.2|199692.1|199797.9|199667.6|12
1730983630000|2024-11-07 12:47:10|199834.3|199667.4|199813.1|199653|199874.2|199667.4|199813.1|199621.3|6
1730983640000|2024-11-07 12:47:20|199813.6|199688.9|199804.3|199641.3|199813.6|199688.9|199787.9|199641.3|7
1730983650000|2024-11-07 12:47:30|199800|199637.1|199820.1|199653.6|199825.6|199685|199771.6|199626.2|20
1730983660000|2024-11-07 12:47:40|199823.6|199657.1|199835.1|199679|199845|199689.4|199813|199649|20
1730983670000|2024-11-07 12:47:50|199835.3|199677|199837.1|199680.3|199842|199683.7|199835.3|199677|16
1730983680000|2024-11-07 12:48:00|199836.8|199683|199831.9|199670.5|199879.5|199683|199831.9|199637.7|8
1730983690000|2024-11-07 12:48:10|199829.1|199667.8|199802.5|199639.6|199836.1|199671.9|199802.5|199633.8|15
1730983700000|2024-11-07 12:48:20|199803.3|199637.5|199818|199651.4|199823.2|199660.6|199800.1|199634.2|21
1730983710000|2024-11-07 12:48:30|199812.6|199646.1|199688.8|199557.7|199817.3|199678.6|199688.8|199554.3|24
1730983720000|2024-11-07 12:48:40|199686.3|199563.1|199671.6|199513.2|199723.5|199568.9|199671.3|199511.3|18
1730983730000|2024-11-07 12:48:50|199671.8|199512.7|199633.9|199475.7|199671.8|199512.7|199611.6|199473.5|15
1730983740000|2024-11-07 12:49:00|199634.2|199472.9|199639.9|199471.2|199654.5|199488.9|199634.2|199471.2|13
1730983750000|2024-11-07 12:49:10|199644.4|199475.8|199640.9|199471|199644.4|199475.8|199639.6|199471|5
1730983760000|2024-11-07 12:49:20|199640.4|199472.2|199634.4|199470.6|199647.8|199479|199634.4|199470.6|10
1730983770000|2024-11-07 12:49:30|199634.1|199472.3|199634.1|199473.3|199648.1|199478.9|199633.1|199471.3|13
1730983780000|2024-11-07 12:49:40|199649.2|199478.7|199642.4|199472.8|199649.4|199483.7|199634.2|199472.8|10
1730983790000|2024-11-07 12:49:50|199642.1|199474.8|199646.8|199476.5|199653.4|199492.4|199642.1|199474.8|15
1730983800000|2024-11-07 12:50:00|199645.8|199479|199643.7|199474|199647.7|199479|199632.5|199471.7|14
1730983810000|2024-11-07 12:50:10|199648|199481.3|199641.9|199472.9|199648|199481.3|199634|199471.5|12
1730983820000|2024-11-07 12:50:20|199642.7|199474.4|199641.3|199475.8|199647.5|199480.6|199631.3|199472.5|20
1730983830000|2024-11-07 12:50:30|199646.8|199481.3|199586.5|199428.1|199646.8|199481.3|199583.3|199426.1|22
1730983840000|2024-11-07 12:50:40|199596.4|199431.1|199543.9|199379.2|199596.4|199431.1|199514|199377.8|23
1730983850000|2024-11-07 12:50:50|199541.8|199381.3|199481.1|199318.9|199541.8|199384.2|199469.9|199308.1|28
1730983860000|2024-11-07 12:51:00|199472.9|199320.7|199497.5|199339.4|199511.8|199359.2|199441.9|199276.9|29
1730983870000|2024-11-07 12:51:10|199496|199340|199455.9|199301.9|199508.8|199353.5|199450.1|199299.7|25
1730983880000|2024-11-07 12:51:20|199455.7|199299.4|199499.7|199347.3|199499.7|199347.3|199444.3|199299.4|21
1730983890000|2024-11-07 12:51:30|199493.5|199353.5|199565.1|199406.6|199567|199406.6|199493.5|199331.1|12
1730983900000|2024-11-07 12:51:40|199566.8|199406.2|199540.6|199384.7|199566.8|199406.7|199533.5|199379.1|15
1730983910000|2024-11-07 12:51:50|199540.8|199386.3|199564.5|199398.5|199571.4|199419.5|199540.8|199386.3|12
1730983920000|2024-11-07 12:52:00|199566.4|199403.6|199598.1|199435.6|199598.1|199435.6|199566.4|199403.6|19
1730983930000|2024-11-07 12:52:10|199593.2|199430.8|199569.3|199403.6|199593.2|199433.6|199553.6|199393.4|19
1730983940000|2024-11-07 12:52:20|199565.4|199399.6|199564|199405.4|199573.6|199405.4|199560.9|199397.2|9
1730983950000|2024-11-07 12:52:30|199622.4|199356.1|199544.1|199392|199622.4|199411.6|199544.1|199356.1|8
1730983960000|2024-11-07 12:52:40|199580.3|199362.5|199580.2|199366.7|199580.3|199366.7|199580.2|199362.5|2
1730983970000|2024-11-07 12:52:50|199577|199368.8|199607.2|199438.7|199621.3|199473.3|199577|199368.8|24
1730983980000|2024-11-07 12:53:00|199599.4|199473|199584.7|199428.9|199611.8|199473|199584.7|199428.9|27
1730983990000|2024-11-07 12:53:10|199585.3|199430|199627.8|199388.8|199627.8|199431|199584.7|199388.8|15
1730984000000|2024-11-07 12:53:20|199625.8|199390.2|199590.8|199426.9|199628.1|199430.4|199580.9|199388.1|21
1730984010000|2024-11-07 12:53:30|199586.4|199427.3|199595.2|199427.4|199597.5|199439.9|199586.4|199424.9|11
1730984020000|2024-11-07 12:53:40|199634.4|199385.3|199586.4|199419.6|199635|199428.2|199583.7|199385.3|9
1730984030000|2024-11-07 12:53:50|199588.1|199419.5|199469.9|199326.2|199604.2|199445.2|199469.9|199326.2|26
1730984040000|2024-11-07 12:54:00|199461|199305.3|199446.3|199297.5|199471.5|199314.4|199440.8|199287.4|24
1730984050000|2024-11-07 12:54:10|199446.9|199295.6|199501.1|199345.7|199501.1|199351.1|199446.3|199295.1|17
1730984060000|2024-11-07 12:54:20|199500.5|199342.5|199491.9|199335.2|199505.3|199350.1|199484.9|199331.1|18
1730984070000|2024-11-07 12:54:30|199492.7|199336.1|199485.4|199324.5|199492.7|199336.6|199476.4|199323.5|26
1730984080000|2024-11-07 12:54:40|199484.6|199327.2|199487.6|199328|199493.4|199334|199481.4|199324.5|28
1730984090000|2024-11-07 12:54:50|199484.9|199328.4|199468.7|199316.8|199487.8|199329.5|199465.4|199313.7|23
1730984100000|2024-11-07 12:55:00|199470.3|199317.8|199454.9|199299.9|199470.3|199317.8|199450.7|199295.6|22
1730984110000|2024-11-07 12:55:10|199453.1|199298.9|199464.9|199305.3|199476.2|199315|199453.1|199298.5|15
1730984120000|2024-11-07 12:55:20|199474.6|199313.2|199402.7|199248.5|199475.6|199314.3|199402.7|199248.5|16
1730984130000|2024-11-07 12:55:30|199400.5|199245.7|199354.8|199201.8|199404.4|199245.7|199352.6|199198.8|27
1730984140000|2024-11-07 12:55:40|199347.5|199197.7|199321.8|199163.5|199356.8|199198.7|199307.3|199155.7|28
1730984150000|2024-11-07 12:55:50|199322.9|199172.3|199329.4|199171.4|199340.3|199187.4|199322.4|199167.2|35
1730984160000|2024-11-07 12:56:00|199331.6|199167.7|199305.1|199154.2|199336.5|199176.1|199305.1|199146.5|27
1730984170000|2024-11-07 12:56:10|199303.5|199155.7|199308.6|199151|199312.9|199160.5|199303.5|199151|12
1730984180000|2024-11-07 12:56:20|199311.2|199155.8|199313.7|199161|199322.2|199168.6|199304.2|199153.1|22
1730984190000|2024-11-07 12:56:30|199307.6|199162.8|199438.5|199286.3|199438.5|199286.3|199307.6|199161.3|33
1730984200000|2024-11-07 12:56:40|199439|199284.5|199432.3|199275.6|199448|199289.3|199427.8|199274.1|20
1730984210000|2024-11-07 12:56:50|199428.6|199275.8|199449.8|199284.8|199456.1|199297.5|199428.6|199275.8|23
1730984220000|2024-11-07 12:57:00|199452.9|199284.5|199447.3|199303.8|199461|199308.3|199445.5|199284.5|14
1730984230000|2024-11-07 12:57:10|199454|199293.1|199399.7|199256.5|199454|199293.1|199399.7|199256.5|3
1730984240000|2024-11-07 12:57:20|199403.7|199250.1|199363.4|199216.4|199403.7|199251.1|199360.6|199213.3|17
1730984250000|2024-11-07 12:57:30|199368.2|199219.6|199362.4|199204|199368.2|199219.6|199353.5|199202.7|18
1730984260000|2024-11-07 12:57:40|199360.5|199208.1|199361.5|199208.8|199373|199217.7|199358.1|199199.6|23
1730984270000|2024-11-07 12:57:50|199374.9|199221.4|199325.9|199169.9|199374.9|199221.4|199325.9|199169.9|27
1730984280000|2024-11-07 12:58:00|199330|199176.1|199339.2|199185.9|199351.6|199204.4|199323.2|199166|31
1730984290000|2024-11-07 12:58:10|199342.3|199187.1|199348.2|199208.2|199351.3|199208.2|199342.3|199187.1|10
1730984300000|2024-11-07 12:58:20|199369.6|199189.6|199338.6|199194.5|199370.2|199200.5|199338.6|199184.8|9
1730984310000|2024-11-07 12:58:30|199342.2|199194.3|199348.6|199206.7|199351.9|199211.6|199338.7|199194.3|12
1730984320000|2024-11-07 12:58:40|199349|199207.1|199369.7|199183.1|199372.8|199207.1|199349|199183.1|4
1730984330000|2024-11-07 12:58:50|199372.4|199189.1|199352.1|199208.5|199373.8|199208.5|199349|199177|8
1730984340000|2024-11-07 12:59:00|199347.6|199205.8|199448.9|199301.2|199449.6|199310.4|199347.6|199205.8|17
1730984350000|2024-11-07 12:59:10|199445.7|199305.6|199461.5|199319.7|199464.1|199322.1|199445.7|199298.1|15
1730984360000|2024-11-07 12:59:20|199459.9|199318.1|199482.9|199296.7|199482.9|199321.3|199459.9|199296.7|5
1730984370000|2024-11-07 12:59:30|199481.4|199298.2|199481.4|199298.2|199481.4|199298.2|199481.4|199298.2|1
1730984380000|2024-11-07 12:59:40|199475.8|199285|199442.4|199300.6|199475.8|199305|199441.5|199285|7
1730984390000|2024-11-07 12:59:50|199438|199296.2|199442.6|199300.2|199444.4|199301.6|199436.9|199282.4|8
1730984400000|2024-11-07 13:00:00|199446.1|199303.8|199459.3|199317.3|199459.3|199317.3|199446.1|199303.8|13
1730984410000|2024-11-07 13:00:10|199460.5|199318.5|199460.6|199323.3|199472.4|199330.3|199443|199306|19
1730984420000|2024-11-07 13:00:20|199459.1|199321.9|199416|199269.6|199465.8|199326.4|199403.9|199259.6|17
1730984430000|2024-11-07 13:00:30|199419.3|199269|199402.7|199252.5|199419.3|199269|199399.9|199249.7|11
1730984440000|2024-11-07 13:00:40|199403|199244.5|199400.7|199251.3|199413.7|199258.5|199393.2|199244.5|17
1730984450000|2024-11-07 13:00:50|199403.6|199254.2|199392.5|199251.9|199407.6|199258|199392.5|199251.9|6
1730984460000|2024-11-07 13:01:00|199401.2|199246|199403.5|199246.4|199407.5|199253.4|199401.2|199246|4
1730984470000|2024-11-07 13:01:10|199404.4|199248.5|199405.3|199245.3|199409.1|199250.1|199404.4|199245.3|4
1730984480000|2024-11-07 13:01:20|199401.7|199247.9|199410.9|199250.8|199411|199250.8|199390.9|199245|10
1730984490000|2024-11-07 13:01:30|199440.5|199215.4|199411.5|199252.7|199447.3|199261.7|199411.5|199215.4|15
1730984500000|2024-11-07 13:01:40|199407.9|199254|199407|199254.1|199411.9|199254.2|199407|199253.8|16
1730984510000|2024-11-07 13:01:50|199439|199219.7|199407.8|199242.4|199451.4|199267.2|199407.8|199216.5|17
1730984520000|2024-11-07 13:02:00|199411.1|199242|199491.9|199331.7|199493.4|199335.9|199411.1|199242|27
1730984530000|2024-11-07 13:02:10|199487.9|199324.9|199481.8|199321.3|199487.9|199329.5|199476.3|199321.3|11
1730984540000|2024-11-07 13:02:20|199485.6|199329.7|199487.6|199331.1|199491.7|199335.1|199478.1|199326.6|15
1730984550000|2024-11-07 13:02:30|199487.5|199331.5|199476.5|199327.2|199487.5|199331.9|199476.5|199326.6|14
1730984560000|2024-11-07 13:02:40|199473.4|199330.3|199475.7|199332.7|199477.9|199334.8|199473.4|199330.3|5
1730984570000|2024-11-07 13:02:50|199478.6|199335.6|199530|199376.8|199539.7|199381.2|199473.7|199330.7|18
1730984580000|2024-11-07 13:03:00|199516.6|199378.7|199495.5|199342|199519.1|199378.7|199487.4|199341.8|9
1730984590000|2024-11-07 13:03:10|199494.1|199341.8|199485|199338.5|199500.9|199346.9|199482.3|199336.4|16
1730984600000|2024-11-07 13:03:20|199481.2|199329|199396.9|199237.7|199481.2|199329|199389.5|199237.7|20
1730984610000|2024-11-07 13:03:30|199401|199241.2|199444.1|199289.8|199447.7|199289.8|199401|199241.2|15
1730984620000|2024-11-07 13:03:40|199445.5|199289.7|199393.9|199236.3|199453|199295.7|199393.9|199235.3|26
1730984630000|2024-11-07 13:03:50|199394.1|199238.7|199356.4|199203.8|199394.5|199238.7|199335.7|199190.4|22
1730984640000|2024-11-07 13:04:00|199361.3|199201.1|199362.7|199205.6|199372.1|199217.6|199325.8|199201.1|16
1730984650000|2024-11-07 13:04:10|199366.2|199205.8|199334.2|199187.9|199366.2|199208.7|199334.2|199180.8|17
1730984660000|2024-11-07 13:04:20|199335.3|199185.2|199268.4|199124.4|199335.3|199185.2|199260.5|199116.4|25
1730984670000|2024-11-07 13:04:30|199270|199120.4|199273.5|199120.6|199273.5|199120.6|199257.6|199108.2|14
1730984680000|2024-11-07 13:04:40|199274.1|199120.1|199218|199050.3|199274.1|199120.3|199215.9|199036.4|25
1730984690000|2024-11-07 13:04:50|199217.2|199048.9|199189.2|199014.8|199227|199048.9|199185.5|199011.5|28
1730984700000|2024-11-07 13:05:00|199189.9|199015.5|199108.1|198952.1|199204.7|199019.7|199101|198949|21
1730984710000|2024-11-07 13:05:10|199100.8|198953.7|199038.7|198890.2|199107.3|198955.6|199038.7|198890.2|19
1730984720000|2024-11-07 13:05:20|199042.9|198893.7|199105|198949.2|199105.8|198954.5|199037|198889.1|26
1730984730000|2024-11-07 13:05:30|199097.3|198936.3|199001.9|198856.4|199104|198952.4|198996.5|198850.1|23
1730984740000|2024-11-07 13:05:40|199002.7|198857.6|198947.8|198812.7|199008.7|198859.3|198947.8|198812.7|12
1730984750000|2024-11-07 13:05:50|198949.2|198814.1|198917.4|198757.2|198985.7|198844.7|198915.9|198757.2|23
1730984760000|2024-11-07 13:06:00|198913.3|198751.8|198852.1|198695.4|198914.8|198757.2|198840.1|198687.8|28
1730984770000|2024-11-07 13:06:10|198851.8|198696.6|198802|198681.7|198852.1|198697.8|198802|198680|20
1730984780000|2024-11-07 13:06:20|198838.4|198678.8|198772|198614.1|198838.4|198678.8|198725.4|198604.4|24
1730984790000|2024-11-07 13:06:30|198770.9|198612.8|198711.9|198562|198791.4|198634.1|198710.9|198559.4|18
1730984800000|2024-11-07 13:06:40|198716.7|198514.2|198644.7|198488.8|198716.7|198519.4|198597.4|198477.1|30
1730984810000|2024-11-07 13:06:50|198631.3|198475.5|198683.7|198520.4|198694.3|198539.6|198628.9|198470.2|29
1730984820000|2024-11-07 13:07:00|198685.3|198535.2|198643.2|198488.1|198712.2|198567.8|198638.4|198480.7|22
1730984830000|2024-11-07 13:07:10|198650.2|198488.7|198593.1|198432.8|198650.2|198488.7|198551.6|198413.8|31
1730984840000|2024-11-07 13:07:20|198581.5|198424.7|198546.5|198374|198581.5|198445.7|198494.2|198367.1|37
1730984850000|2024-11-07 13:07:30|198532.4|198359.9|198432.3|198273.7|198540.2|198368.4|198428.1|198264.8|30
1730984860000|2024-11-07 13:07:40|198460.9|198300.6|198443.5|198291.9|198520.5|198358.7|198409.5|198259|37
1730984870000|2024-11-07 13:07:50|198438.4|198286.8|198432.2|198268.6|198530.4|198391.8|198396.6|198245.2|33
1730984880000|2024-11-07 13:08:00|198428.8|198265.2|198476.2|198322|198489.4|198335.1|198413.1|198255.7|26
1730984890000|2024-11-07 13:08:10|198493.2|198317.6|198379.1|198217.9|198498.2|198345.2|198368.8|198213.9|31
1730984900000|2024-11-07 13:08:20|198373.6|198219.8|198345.6|198194.4|198390.6|198228.8|198345.6|198194.4|19
1730984910000|2024-11-07 13:08:30|198326.1|198166.4|198393.7|198207.2|198393.7|198207.2|198323.8|198150.6|17
1730984920000|2024-11-07 13:08:40|198387.2|198210|198415.1|198246.6|198423.4|198258.5|198387.2|198209|27
1730984930000|2024-11-07 13:08:50|198418|198245.8|198354.8|198175|198421|198265.3|198334.2|198157.9|31
1730984940000|2024-11-07 13:09:00|198355.6|198176.1|198395.1|198234.8|198402.2|198234.8|198316.9|198161.9|16
1730984950000|2024-11-07 13:09:10|198405.5|198230|198452.8|198299.8|198455.3|198299.8|198338.7|198186.9|26
1730984960000|2024-11-07 13:09:20|198455.9|198302.9|198437.7|198270.3|198496.4|198327.1|198405.7|198246.9|26
1730984970000|2024-11-07 13:09:30|198437.3|198269.1|198365.7|198208.7|198442.1|198276.6|198349.6|198207.8|30
1730984980000|2024-11-07 13:09:40|198372.2|198211.7|198354.8|198210.5|198372.2|198216.6|198346.4|198195|17
1730984990000|2024-11-07 13:09:50|198355.7|198210|198439.2|198270.8|198443.2|198274.8|198343.4|198198|29
1730985000000|2024-11-07 13:10:00|198442|198274.4|198549.7|198397.8|198564.8|198412.9|198427.1|198266.5|38
1730985010000|2024-11-07 13:10:10|198553.4|198394.3|198564.5|198435.5|198588|198435.5|198531.2|198394.3|20
1730985020000|2024-11-07 13:10:20|198541.3|198416.3|198643.9|198464.8|198663.4|198475.7|198522.1|198390.3|16
1730985030000|2024-11-07 13:10:30|198641.6|198466.7|198652.8|198492.5|198676.7|198534|198615.8|198463.3|20
1730985040000|2024-11-07 13:10:40|198664.9|198499.1|198709.6|198514.6|198711.6|198518.8|198661.6|198495.3|18
1730985050000|2024-11-07 13:10:50|198710.5|198523.4|198714.8|198517.9|198715.3|198523.4|198695.6|198505.5|13
1730985060000|2024-11-07 13:11:00|198711|198519.7|198735.5|198546.7|198736.2|198572.7|198706.8|198516.3|15
1730985070000|2024-11-07 13:11:10|198735.2|198555.9|198789.3|198603.1|198792.2|198632.3|198735.1|198555.9|18
1730985080000|2024-11-07 13:11:20|198785.4|198598.5|198787.3|198603.1|198798.7|198630.1|198785.4|198598.5|14
1730985090000|2024-11-07 13:11:30|198790.4|198603|198754.7|198564.4|198790.4|198603|198741.1|198543.4|18
1730985100000|2024-11-07 13:11:40|198751.8|198554.4|198769.2|198584|198769.2|198584|198704.8|198521.8|13
1730985110000|2024-11-07 13:11:50|198763.2|198579|198730.8|198552.3|198766.5|198585.7|198726.8|198544.4|30
1730985120000|2024-11-07 13:12:00|198730.7|198550.5|198771.2|198593.5|198781.6|198601.1|198728.4|198540.9|33
1730985130000|2024-11-07 13:12:10|198775.5|198596.7|198828.8|198655.3|198840.5|198688.5|198766.9|198594.9|20
1730985140000|2024-11-07 13:12:20|198835.7|198662.2|198840.7|198693.2|198847.1|198694.4|198832.1|198662.2|13
1730985150000|2024-11-07 13:12:30|198861.1|198689.8|198826.5|198662.9|198878.5|198711|198821.7|198662.9|27
1730985160000|2024-11-07 13:12:40|198825.5|198662.4|198828.4|198640.4|198868.9|198699.7|198825.5|198640.4|17
1730985170000|2024-11-07 13:12:50|198833.5|198645.5|198876.2|198710.9|198876.2|198710.9|198828.2|198645.5|17
1730985180000|2024-11-07 13:13:00|198881.7|198705.1|198881.8|198711.9|198915.3|198711.9|198879|198673.4|5
1730985190000|2024-11-07 13:13:10|198881.1|198706.4|198800.5|198613.5|198891.5|198716.4|198796.1|198609.7|11
1730985200000|2024-11-07 13:13:20|198802.8|198613.3|198837.5|198652.8|198843.7|198667.5|198799.4|198613.3|19
1730985210000|2024-11-07 13:13:30|198841.9|198657.1|198815.1|198669|198845.3|198671.5|198808.8|198652.5|13
1730985220000|2024-11-07 13:13:40|198786.6|198608.5|198783.3|198614.3|198794.8|198614.3|198777.8|198602.7|24
1730985230000|2024-11-07 13:13:50|198785.2|198612.2|198755.8|198580|198785.2|198612.2|198718.8|198561.8|22
1730985240000|2024-11-07 13:14:00|198753.9|198580.2|198690.4|198526.1|198753.9|198580.2|198689.5|198516.4|18
1730985250000|2024-11-07 13:14:10|198691.5|198525.3|198654|198502.1|198691.5|198534.8|198621.6|198481.6|29
1730985260000|2024-11-07 13:14:20|198645.6|198498.7|198647.2|198492.5|198655.7|198503|198638.1|198484.1|17
1730985270000|2024-11-07 13:14:30|198644.3|198489.6|198634.9|198471.3|198648.8|198493.7|198633.8|198471.3|15
1730985280000|2024-11-07 13:14:40|198639.7|198488.1|198558.3|198405.8|198640.5|198489.1|198558.3|198405.8|18
1730985290000|2024-11-07 13:14:50|198558|198404|198571.1|198409|198583|198452.5|198556.4|198398.3|28
1730985300000|2024-11-07 13:15:00|198571.9|198412.2|198585.9|198413.8|198611.8|198449.1|198567.5|198405.2|22
1730985310000|2024-11-07 13:15:10|198580.6|198411.9|198612|198450.9|198613.1|198466.9|198571|198408.3|23
1730985320000|2024-11-07 13:15:20|198610.1|198450.4|198591.5|198414.6|198618.8|198455.4|198538|198409.2|16
1730985330000|2024-11-07 13:15:30|198591.8|198415.5|198556.3|198403|198591.8|198420.5|198553.6|198399.2|17
1730985340000|2024-11-07 13:15:40|198556.5|198403.7|198565.2|198409|198566.3|198413.5|198556.5|198399.9|16
1730985350000|2024-11-07 13:15:50|198568.2|198412.1|198566.9|198408.4|198571.5|198412.3|198562.1|198403.1|14
1730985360000|2024-11-07 13:16:00|198567.4|198408.2|198535.3|198370.3|198567.4|198408.2|198530.8|198363.1|11
1730985370000|2024-11-07 13:16:10|198573.9|198411.9|198633.7|198467.9|198683.9|198516|198565.9|198408.6|31
1730985380000|2024-11-07 13:16:20|198658|198481.6|198685.8|198512.5|198690.6|198519.1|198647.4|198469.1|32
1730985390000|2024-11-07 13:16:30|198679.1|198505.8|198661.9|198504.1|198712.6|198532.8|198661.9|198504.1|10
1730985400000|2024-11-07 13:16:40|198674.1|198500|198715|198543.2|198717.1|198543.2|198674.1|198500|18
1730985410000|2024-11-07 13:16:50|198716.6|198535|198748.6|198577.7|198754.2|198582.5|198707.1|198535|20
1730985420000|2024-11-07 13:17:00|198745.9|198571.2|198748.6|198574.5|198764.1|198588.5|198745.4|198571.2|13
1730985430000|2024-11-07 13:17:10|198754.3|198585.7|198671.8|198503.6|198817.4|198656.5|198667.2|198495.2|28
1730985440000|2024-11-07 13:17:20|198667.3|198500.8|198740.4|198577.2|198743.7|198581.1|198648.4|198479.6|15
1730985450000|2024-11-07 13:17:30|198735.2|198575.3|198764.2|198584.6|198775.9|198597.4|198735.2|198560.6|26
1730985460000|2024-11-07 13:17:40|198782.9|198591.4|198724.3|198568.4|198782.9|198591.4|198720.6|198568.3|13
1730985470000|2024-11-07 13:17:50|198726.7|198568.1|198716.5|198561.7|198728.5|198568.1|198712.6|198546|19
1730985480000|2024-11-07 13:18:00|198717.5|198563.6|198750.2|198575.4|198750.2|198577|198716.8|198563.6|11
1730985490000|2024-11-07 13:18:10|198746.9|198572.1|198787.6|198618.6|198796.5|198634.2|198746.9|198572.1|21
1730985500000|2024-11-07 13:18:20|198788.9|198618.7|198785.5|198601.8|198789.2|198627.8|198784.9|198600.5|8
1730985510000|2024-11-07 13:18:30|198835.9|198555.2|198789.7|198605.9|198835.9|198609|198785|198555.2|12
1730985520000|2024-11-07 13:18:40|198795.3|198611.5|198781.8|198604.6|198796.3|198622.8|198774.1|198599.1|10
1730985530000|2024-11-07 13:18:50|198784.4|198599.7|198774|198591|198788.4|198600.5|198764.6|198590.6|17
1730985540000|2024-11-07 13:19:00|198775.5|198590.5|198732.1|198586.1|198792.1|198642.6|198730.7|198584.7|19
1730985550000|2024-11-07 13:19:10|198738.5|198588|198824.7|198681.4|198830.1|198681.4|198697.2|198553.9|27
1730985560000|2024-11-07 13:19:20|198855.6|198699.6|198866.9|198691.8|198866.9|198699.6|198840.6|198680.5|23
1730985570000|2024-11-07 13:19:30|198863.9|198694|198841.9|198690.9|198867.1|198697|198841.9|198687.6|13
1730985580000|2024-11-07 13:19:40|198842.7|198690.7|198755.4|198571.4|198842.7|198690.7|198706.4|198560|26
1730985590000|2024-11-07 13:19:50|198752.2|198568.2|198745.9|198556.4|198755.2|198580.1|198713.9|198545.3|29
1730985600000|2024-11-07 13:20:00|198731.1|198550.5|198769.7|198609.4|198778.8|198609.4|198731.1|198550.5|19
1730985610000|2024-11-07 13:20:10|198785|198614.8|198871.3|198698.3|198873.3|198706.9|198776.2|198614.8|31
1730985620000|2024-11-07 13:20:20|198870.3|198700.7|198931.1|198779.6|198931.1|198783.7|198845.8|198697.3|23
1730985630000|2024-11-07 13:20:30|198933.4|198785.6|198931.9|198780.5|198935|198787.1|198925.7|198773.9|12
1730985640000|2024-11-07 13:20:40|198940.1|198781|198992.1|198825.7|198996.2|198828.5|198940.1|198781|28
1730985650000|2024-11-07 13:20:50|198987.8|198823|198899.5|198744.9|198987.8|198823|198852.5|198671.7|34
1730985660000|2024-11-07 13:21:00|198889.9|198748.1|198887|198730.6|198910.1|198748.1|198833.7|198684|31
1730985670000|2024-11-07 13:21:10|198886.7|198730.8|198851.7|198689.4|198909.9|198736.4|198847.9|198688.3|23
1730985680000|2024-11-07 13:21:20|198855.1|198692.9|198862|198705.7|198868.6|198706.9|198847.6|198692.5|13
1730985690000|2024-11-07 13:21:30|198855.9|198707.9|198853|198707.1|198913.7|198765.3|198839.4|198689.4|31
1730985700000|2024-11-07 13:21:40|198856.1|198710.2|198841.8|198697.7|198882.8|198726.9|198841.8|198697.4|27
1730985710000|2024-11-07 13:21:50|198855.9|198705.9|198865.4|198700.9|198867.2|198705.9|198843.2|198694.1|20
1730985720000|2024-11-07 13:22:00|198867.2|198702.6|198844.4|198704.3|198867.2|198707.2|198844.4|198694.8|15
1730985730000|2024-11-07 13:22:10|198845.7|198705.1|198745|198586.1|198851.5|198708|198745|198586.1|17
1730985740000|2024-11-07 13:22:20|198744.5|198585.4|198694.8|198529.9|198759.7|198603.9|198684.3|198527.8|30
1730985750000|2024-11-07 13:22:30|198694.7|198527.1|198599.6|198463.5|198699.3|198533.5|198585.8|198456|24
1730985760000|2024-11-07 13:22:40|198592.5|198431|198594.1|198456.1|198617.9|198463.3|198573.8|198409.4|34
1730985770000|2024-11-07 13:22:50|198591.7|198453.7|198617.6|198453.1|198657.2|198508.3|198576.8|198441.5|33
1730985780000|2024-11-07 13:23:00|198621.5|198454.1|198615.5|198445.9|198627.6|198456.9|198609.2|198439.5|24
1730985790000|2024-11-07 13:23:10|198614.3|198440.8|198598.2|198453.4|198623.9|198480.5|198586.6|198440.3|33
1730985800000|2024-11-07 13:23:20|198593.8|198445.4|198696.9|198554.2|198709.3|198568.1|198547.4|198402|26
1730985810000|2024-11-07 13:23:30|198712.8|198567|198734.7|198592.2|198746.5|198605.7|198712.8|198567|33
1730985820000|2024-11-07 13:23:40|198730.6|198585.7|198793.3|198662.5|198793.3|198662.5|198728.1|198583.5|24
1730985830000|2024-11-07 13:23:50|198784.5|198649.3|198800.9|198664.7|198808.6|198671|198784.5|198649.3|34
1730985840000|2024-11-07 13:24:00|198799.8|198664.3|198828.3|198691.9|198829.2|198694.5|198790.4|198655.3|25
1730985850000|2024-11-07 13:24:10|198824.8|198691|198828.3|198691.4|198832.3|198696.8|198819.1|198683.1|29
1730985860000|2024-11-07 13:24:20|198825|198689.9|198847.3|198707.1|198856.2|198716|198823.3|198688.7|20
1730985870000|2024-11-07 13:24:30|198849|198708.8|198841.4|198701.2|198849|198708.9|198841.3|198701.1|5
1730985880000|2024-11-07 13:24:40|198843.6|198703.4|198774.4|198639.8|198848.5|198708.3|198741.7|198600.8|25
1730985890000|2024-11-07 13:24:50|198775.5|198649.9|198769.3|198637.2|198795|198659.8|198769.3|198637.2|23
1730985900000|2024-11-07 13:25:00|198772.1|198638.6|198794.6|198651.4|198794.6|198651.7|198772.1|198638.6|20
1730985910000|2024-11-07 13:25:10|198794|198655|198700.9|198567.8|198796.6|198656.9|198700.9|198567.8|24
1730985920000|2024-11-07 13:25:20|198710|198577.4|198772.2|198637|198782.9|198647.4|198694.7|198560.6|32
1730985930000|2024-11-07 13:25:30|198784.1|198648.8|198826.8|198691.8|198827.2|198691.8|198768.2|198634|24
1730985940000|2024-11-07 13:25:40|198821.3|198687.2|198821.7|198684.9|198835.2|198699|198805.2|198669.4|22
1730985950000|2024-11-07 13:25:50|198822.9|198683.7|198785|198652.5|198829.5|198689.6|198783.5|198649|16
1730985960000|2024-11-07 13:26:00|198785.1|198653.3|198823.9|198691.6|198831.7|198699.8|198784.7|198652.1|24
1730985970000|2024-11-07 13:26:10|198822.6|198689.7|198828.8|198697.2|198832.3|198700.6|198817.6|198683.9|20
1730985980000|2024-11-07 13:26:20|198827.9|198696.4|198834.6|198703|198836.5|198705|198817.6|198686|18
1730985990000|2024-11-07 13:26:30|198852|198720.5|198775.5|198643.4|198852.2|198720.6|198765.2|198631.4|14
1730986000000|2024-11-07 13:26:40|198773|198634.7|198767.6|198633.9|198780.9|198644.8|198757|198624.1|14
1730986010000|2024-11-07 13:26:50|198770.2|198633.1|198714.1|198558|198770.2|198633.1|198705.7|198545.8|19
1730986020000|2024-11-07 13:27:00|198661.6|198553.9|198711.3|198555.2|198715.2|198556.8|198661.6|198545.4|8
1730986030000|2024-11-07 13:27:10|198707.3|198555.9|198745.5|198584.3|198748.4|198595.1|198707.3|198555.9|13
1730986040000|2024-11-07 13:27:20|198745|198585.6|198763.7|198601|198766.7|198605.5|198745|198585.6|7
1730986050000|2024-11-07 13:27:30|198760.8|198599.5|198706.7|198590.2|198760.8|198599.5|198706.7|198573.8|8
1730986060000|2024-11-07 13:27:40|198750.3|198592.1|198751|198589.4|198754.1|198592.1|198748.9|198589.2|13
1730986070000|2024-11-07 13:27:50|198752.4|198589|198758.7|198600|198772.4|198605.8|198752.4|198589|12
1730986080000|2024-11-07 13:28:00|198759.2|198603.3|198675.6|198566.5|198760.3|198603.3|198668.5|198555|18
1730986090000|2024-11-07 13:28:10|198663|198548.1|198677.8|198556.5|198715.6|198557.6|198663|198548.1|6
1730986100000|2024-11-07 13:28:20|198801.8|198567.5|198687.5|198567.9|198805.7|198567.9|198687.5|198498.8|17
1730986110000|2024-11-07 13:28:30|198732.9|198568.3|198676.3|198562.7|198767|198603.8|198665.4|198557.6|25
1730986120000|2024-11-07 13:28:40|198660.5|198554.8|198719.7|198559.5|198719.7|198560.9|198660.5|198554.8|16
1730986130000|2024-11-07 13:28:50|198677.2|198559.2|198727.5|198552.2|198740.4|198559.2|198662.3|198549.3|16
1730986140000|2024-11-07 13:29:00|198723.1|198547.4|198608.3|198495.2|198729|198561.5|198608.3|198492.3|26
1730986150000|2024-11-07 13:29:10|198657.2|198494.6|198680.5|198486.3|198690.2|198504.2|198651.1|198477.1|15
1730986160000|2024-11-07 13:29:20|198678.1|198487|198654.5|198501.9|198680.4|198518.7|198646.4|198485.9|18
1730986170000|2024-11-07 13:29:30|198647.7|198498.8|198639.3|198514.3|198649.2|198524|198585.6|198464.8|25
1730986180000|2024-11-07 13:29:40|198667.3|198477.3|198674.5|198436.5|198693.3|198517.4|198616.9|198424.9|26
1730986190000|2024-11-07 13:29:50|198677.5|198433.5|198678.3|198366.3|198704.1|198433.5|198666.4|198354.4|16
1730986200000|2024-11-07 13:30:00|198679|198367|198702.7|198416.2|198732.4|198446.9|198679|198367|21
1730986210000|2024-11-07 13:30:10|198703|198416.6|198544.2|198407.1|198707|198473.6|198544.2|198389.8|27
1730986220000|2024-11-07 13:30:20|198548.1|198421.1|198467.7|198293.8|198576.4|198450|198467.7|198289.5|24
1730986230000|2024-11-07 13:30:30|198474|198299|198465.6|198271.3|198474|198299|198453.4|198259.9|13
1730986240000|2024-11-07 13:30:40|198457|198269.3|198605.7|198425|198615.3|198436.8|198457|198269.3|23
1730986250000|2024-11-07 13:30:50|198608.6|198427.6|198680.3|198506.6|198713|198534.3|198608.3|198427.6|18
1730986260000|2024-11-07 13:31:00|198694.5|198510.1|198757.1|198580.3|198770.1|198590.9|198694.5|198510.1|17
1730986270000|2024-11-07 13:31:10|198761.9|198585.2|198779.3|198577.7|198786.6|198592.8|198707.8|198573|22
1730986280000|2024-11-07 13:31:20|198764.2|198572.1|198873.8|198676|198888|198681.5|198752.6|198544.4|24
1730986290000|2024-11-07 13:31:30|198876.7|198678.4|198829.2|198634.9|198885|198680.4|198827.4|198625.3|16
1730986300000|2024-11-07 13:31:40|198826.3|198631.9|198765.2|198580.1|198826.3|198631.9|198749.8|198564.7|12
1730986310000|2024-11-07 13:31:50|198774.8|198575.9|198785.4|198612.5|198802.8|198616.5|198774.8|198575.9|12
1730986320000|2024-11-07 13:32:00|198788.5|198615.1|198836.5|198655.8|198839.8|198672.5|198723.9|198605.6|18
1730986330000|2024-11-07 13:32:10|198841.7|198660.2|198871.2|198717.8|198872.6|198718.1|198758.1|198654.8|20
1730986340000|2024-11-07 13:32:20|198873.3|198717.6|198884.6|198705.3|198887|198717.6|198873.3|198696|8
1730986350000|2024-11-07 13:32:30|198882.8|198703.4|198886.9|198705.3|198887.7|198705.9|198882.8|198700.2|8
1730986360000|2024-11-07 13:32:40|198886.2|198706.9|198931.1|198806.1|198941.2|198817.3|198845.8|198706.9|16
1730986370000|2024-11-07 13:32:50|198938.4|198813.4|198898.3|198759.8|198946.9|198826.5|198859.3|198754.7|18
1730986380000|2024-11-07 13:33:00|198913.5|198743.9|198820.4|198658.2|198914.2|198759.9|198791.6|198634.9|21
1730986390000|2024-11-07 13:33:10|198812.8|198650.4|198751.2|198626.2|198812.8|198669.2|198713.4|198588.4|18
1730986400000|2024-11-07 13:33:20|198688.8|198594.6|198717.5|198592.5|198743.7|198611.2|198675.6|198550.6|17
1730986410000|2024-11-07 13:33:30|198722.7|198597.7|198760.1|198588.7|198769.1|198662.8|198675.6|198550.6|22
1730986420000|2024-11-07 13:33:40|198753|198596.6|198699.2|198542.7|198765.7|198606.2|198644.3|198533.4|18
1730986430000|2024-11-07 13:33:50|198712.1|198514.6|198624.9|198472.4|198712.1|198514.6|198607.9|198460.1|19
1730986440000|2024-11-07 13:34:00|198617|198473.7|198620.1|198459.6|198630.2|198476.2|198559.1|198447.2|19
1730986450000|2024-11-07 13:34:10|198624.3|198475.8|198626.5|198478.2|198646.8|198478.2|198579.7|198438|28
1730986460000|2024-11-07 13:34:20|198628.5|198480.2|198632.9|198480.9|198657.8|198512.7|198621|198476.9|11
1730986470000|2024-11-07 13:34:30|198634.5|198482.5|198615.3|198475.9|198634.5|198489.5|198608.1|198463|11
1730986480000|2024-11-07 13:34:40|198609.2|198461.9|198647.4|198514.9|198687.4|198540.9|198605.3|198461.9|22
1730986490000|2024-11-07 13:34:50|198649.7|198517.7|198654.5|198491.8|198668|198528.3|198639.4|198489.8|25
1730986500000|2024-11-07 13:35:00|198650.5|198486.6|198662.3|198498.8|198669.5|198510.1|198647.5|198481.6|19
1730986510000|2024-11-07 13:35:10|198654.8|198502.4|198654.7|198492.8|198655.7|198504.4|198640.3|198481.4|23
1730986520000|2024-11-07 13:35:20|198653.1|198492|198461.2|198316|198653.1|198492|198461.2|198316|36
1730986530000|2024-11-07 13:35:30|198453.6|198319.2|198524.8|198363.5|198524.8|198389.8|198453.6|198318.1|37
1730986540000|2024-11-07 13:35:40|198524.7|198366.5|198434.6|198286.7|198525.5|198367.9|198431.4|198282.9|26
1730986550000|2024-11-07 13:35:50|198419.1|198280.3|198401.7|198263.4|198428|198286.8|198372.6|198229.1|32
1730986560000|2024-11-07 13:36:00|198404.9|198266.2|198398.4|198268.2|198404.9|198272.5|198391.1|198263.6|21
1730986570000|2024-11-07 13:36:10|198398.3|198268.3|198258.2|198077.6|198401.4|198271.1|198227.2|198041.6|19
1730986580000|2024-11-07 13:36:20|198250|198083.9|198302.3|198146.4|198304.6|198146.4|198250|198083.9|39
1730986590000|2024-11-07 13:36:30|198297.1|198145.1|198226.7|198062.6|198297.1|198145.1|198182.8|198029.7|27
1730986600000|2024-11-07 13:36:40|198234.7|198055.3|198204.3|198055.4|198242.3|198077|198192.5|198040.8|28
1730986610000|2024-11-07 13:36:50|198197.2|198053.8|198146.5|197994.4|198230.6|198072.7|198146.5|197994.3|36
1730986620000|2024-11-07 13:37:00|198153.8|198009.1|198129.9|197999.1|198166.8|198020.4|198129.7|197989.3|25
1730986630000|2024-11-07 13:37:10|198118.4|197970.9|198087.7|197939.5|198141|198010.2|198077.3|197933.3|36
1730986640000|2024-11-07 13:37:20|198084.7|197955.7|198115.1|197957.6|198116.2|197963.6|198076.6|197945.2|35
1730986650000|2024-11-07 13:37:30|198121.6|197968|198088.4|197918.6|198180.8|198019.7|198079.4|197916|23
1730986660000|2024-11-07 13:37:40|198055|197908.6|198071.1|197907.3|198090.6|197919.2|198045.5|197890|34
1730986670000|2024-11-07 13:37:50|198078.9|197908.8|197952.5|197774.5|198094|197939.7|197916.2|197768.4|30
1730986680000|2024-11-07 13:38:00|197952.1|197794|197901.2|197742|197980.1|197825.4|197875.3|197719.5|37
1730986690000|2024-11-07 13:38:10|197879.5|197709.8|197744|197613.3|197879.5|197711.7|197744|197613.3|39
1730986700000|2024-11-07 13:38:20|197743.4|197608.1|197829.2|197683|197836.3|197690.2|197743.4|197608.1|35
1730986710000|2024-11-07 13:38:30|197828.8|197682.7|198013.3|197861.4|198013.4|197866.8|197828.5|197682.7|32
1730986720000|2024-11-07 13:38:40|198024.9|197873.5|197988|197799.4|198026.9|197879.3|197969.7|197799.4|31
1730986730000|2024-11-07 13:38:50|197988.7|197802.2|198046.1|197901.1|198061.6|197906|197949.3|197802.2|33
1730986740000|2024-11-07 13:39:00|198045.7|197901.5|198020.7|197923.6|198110.3|197964.2|198016.1|197891.1|31
1730986750000|2024-11-07 13:39:10|198016.8|197922.2|198054.6|197871.8|198120.3|197953.6|198016.8|197871.8|29
1730986760000|2024-11-07 13:39:20|198055.8|197870|198014.2|197817.2|198058.4|197870|197998.5|197817.2|31
1730986770000|2024-11-07 13:39:30|198007.1|197819.4|198068.2|197913.3|198123.4|197955.8|198003.6|197819.4|32
1730986780000|2024-11-07 13:39:40|198062.5|197917|198040.8|197940.1|198103.3|197956.7|198040.8|197917|28
1730986790000|2024-11-07 13:39:50|198084.2|197941.2|198034.6|197937.6|198128.5|197990.8|198030.8|197930.9|24
1730986800000|2024-11-07 13:40:00|198030.7|197939|198135.3|197996.1|198135.3|197996.1|198030.7|197934.8|24
1730986810000|2024-11-07 13:40:10|198139|198005.6|198185.7|198048.8|198202.9|198065.9|198132.9|198000.4|30
1730986820000|2024-11-07 13:40:20|198165.5|198029.4|198179.7|198022.6|198188.6|198036.2|198130.5|198010.4|26
1730986830000|2024-11-07 13:40:30|198182.4|198022.2|198238.8|198060.8|198238.8|198060.8|198158.5|197938.9|29
1730986840000|2024-11-07 13:40:40|198245.9|198066.1|198231.6|198097.3|198276.4|198120.5|198214.6|198048.9|34
1730986850000|2024-11-07 13:40:50|198231.5|198097.2|198133.3|197984.1|198231.5|198104.6|198133.3|197981.1|30
1730986860000|2024-11-07 13:41:00|198137.7|197988.5|198123|197977.9|198137.7|197988.5|198113.7|197975.1|15
1730986870000|2024-11-07 13:41:10|198124.1|197978.2|198056|197921.1|198124.1|197980.5|198046.5|197910.1|18
1730986880000|2024-11-07 13:41:20|198068.5|197936.2|197992.8|197858.7|198072.7|197940.4|197947.2|197822.2|29
1730986890000|2024-11-07 13:41:30|197984.7|197856.2|197947.1|197838.5|197996.8|197872.7|197939.5|197817.4|28
1730986900000|2024-11-07 13:41:40|198025.3|197900.3|198038.1|197912.4|198060.9|197936.2|197926|197801|33
1730986910000|2024-11-07 13:41:50|198042.2|197916.1|198091|197959.8|198091.5|197966.4|198024.1|197900.3|30
1730986920000|2024-11-07 13:42:00|198089.4|197958.7|198040.5|197909.9|198089.4|197958.7|197996.5|197880.2|30
1730986930000|2024-11-07 13:42:10|198039.7|197918.1|198151.5|198038.9|198186.3|198061.3|198039.7|197915.6|33
1730986940000|2024-11-07 13:42:20|198134.6|198009.6|198170.3|198045.2|198197|198072|198134.6|198009.6|26
1730986950000|2024-11-07 13:42:30|198178.4|198054.9|198234.2|198112.2|198234.2|198112.2|198139.2|198014.2|29
1730986960000|2024-11-07 13:42:40|198241|198116.5|198204.7|198087.7|198248.2|198123.2|198197.2|198071.9|26
1730986970000|2024-11-07 13:42:50|198234|198109|198195.6|198070.6|198234|198117.9|198161.2|198052.3|27
1730986980000|2024-11-07 13:43:00|198186.9|198061.9|198138.2|198013.2|198198.7|198073.7|198109.6|197992.5|24
1730986990000|2024-11-07 13:43:10|198154.1|198037.2|198143.2|198018.2|198170.8|198045.8|198124.2|197999.2|19
1730987000000|2024-11-07 13:43:20|198150.6|198025.6|198171|198046|198171|198046|198094.5|197969.5|25
1730987010000|2024-11-07 13:43:30|198147.2|198022.2|198164.8|198067.3|198210.9|198067.3|198144.3|198019.3|29
1730987020000|2024-11-07 13:43:40|198163.3|198065.8|198129.7|197995.9|198164.2|198065.8|198121.8|197990.5|29
1730987030000|2024-11-07 13:43:50|198129.9|197996.1|198113.9|197993.9|198134.9|198006.1|198083.8|197965.4|22
1730987040000|2024-11-07 13:44:00|198135.1|198003.5|198117.1|197997.1|198145.8|198004|198105.6|197963.3|17
1730987050000|2024-11-07 13:44:10|198107.7|197973.5|198058.4|197894.6|198141.7|198000.2|198036.4|197888.2|19
1730987060000|2024-11-07 13:44:20|198059|197887.1|198120.5|198000.5|198148.3|198001.2|198046.7|197887.1|31
1730987070000|2024-11-07 13:44:30|198096.1|197975.8|198075.3|197955.3|198135.9|198000.5|198067.2|197929.1|23
1730987080000|2024-11-07 13:44:40|198085.3|197965.3|198097.8|197929.2|198140.8|197985.5|198063.8|197919.4|33
1730987090000|2024-11-07 13:44:50|198093.2|197930|198104.1|197935.5|198104.6|197959|198067.5|197925.2|26
1730987100000|2024-11-07 13:45:00|198101.6|197957.2|198021.2|197896.2|198101.6|197957.2|198021.2|197896.2|23
1730987110000|2024-11-07 13:45:10|198015.5|197890.5|198020.4|197893.6|198043.7|197923.1|198015.5|197890.5|26
1730987120000|2024-11-07 13:45:20|198019.5|197888.1|198008.9|197885.8|198020.4|197888.1|197993|197878.1|24
1730987130000|2024-11-07 13:45:30|198007.6|197886|198038.2|197900.6|198041.2|197923.1|198007.1|197885.4|22
1730987140000|2024-11-07 13:45:40|198033|197901.3|197952.6|197835.4|198044.9|197913.8|197933.2|197820.3|28
1730987150000|2024-11-07 13:45:50|197942.6|197825.3|197949|197837.5|197967.9|197846.7|197930.9|197817.4|27
1730987160000|2024-11-07 13:46:00|197947.2|197836.1|197948.1|197840.6|197958.5|197843.5|197935.8|197825.5|28
1730987170000|2024-11-07 13:46:10|197956.3|197841.2|197918.9|197811.9|197968.9|197855.7|197918.9|197811.9|23
1730987180000|2024-11-07 13:46:20|197916.1|197808.4|197957.4|197832.4|197965.8|197852.2|197916.1|197804.9|21
1730987190000|2024-11-07 13:46:30|197941.4|197841.4|197791.4|197666.4|197957.4|197841.6|197791.4|197666.4|33
1730987200000|2024-11-07 13:46:40|197814.1|197689.1|197822.3|197697.3|197836.2|197711.2|197787.6|197662.6|33
1730987210000|2024-11-07 13:46:50|197829.1|197726.1|197836.4|197732.8|197836.4|197732.8|197818.2|197693.2|21
1730987220000|2024-11-07 13:47:00|197834.7|197732.3|197918.8|197793.8|197920.6|197795.6|197834.7|197732.3|29
1730987230000|2024-11-07 13:47:10|197919.2|197794.2|198039.7|197914.7|198050.6|197925.6|197916.7|197791.7|28
1730987240000|2024-11-07 13:47:20|198048.7|197923.7|198014.2|197889.2|198068.9|197943.9|198014.2|197889.2|25
1730987250000|2024-11-07 13:47:30|198014.1|197889.1|198041.7|197916.7|198105.7|197980.7|198013.4|197888.4|33
1730987260000|2024-11-07 13:47:40|198041.5|197916.5|198056.3|197932.2|198103.9|197978.9|198041.5|197916.5|38
1730987270000|2024-11-07 13:47:50|198064.8|197940.9|198053.1|197928.1|198078.8|197953.8|198045.3|197920.3|26
1730987280000|2024-11-07 13:48:00|198042.6|197917.6|198051.3|197926.3|198100.3|197975.3|198042|197917|21
1730987290000|2024-11-07 13:48:10|198044.7|197919.7|198064|197939|198097.5|197972.5|198044.7|197919.7|20
1730987300000|2024-11-07 13:48:20|198039.5|197914.5|198051.5|197926.5|198057|197933.8|198027.6|197902.6|23
1730987310000|2024-11-07 13:48:30|198035.2|197910.2|198015.9|197910.5|198051.5|197926.5|198010.3|197885.3|24
1730987320000|2024-11-07 13:48:40|198026|197901|198017.6|197917|198035.8|197936.3|198011.1|197897.5|22
1730987330000|2024-11-07 13:48:50|198009|197884|198027.2|197928.1|198036.6|197935.7|198006.3|197881.3|31
1730987340000|2024-11-07 13:49:00|198016.8|197909.3|198024|197917.1|198038.4|197936.7|198016.8|197909.3|27
1730987350000|2024-11-07 13:49:10|198030.3|197923.6|197923|197818.5|198031.9|197926.2|197915.5|197790.5|29
1730987360000|2024-11-07 13:49:20|197898.2|197794.7|197917.6|197792.6|197933.5|197808.5|197863.5|197738.5|21
1730987370000|2024-11-07 13:49:30|197896.8|197771.8|197886.5|197765.7|197916.2|197791.2|197883.2|197762.4|20
1730987380000|2024-11-07 13:49:40|197892.1|197767.1|197959.4|197843.5|197981.3|197862.8|197886.7|197765.4|33
1730987390000|2024-11-07 13:49:50|197969|197836.3|197938|197813|197995.2|197870.2|197931.3|197806.3|24
1730987400000|2024-11-07 13:50:00|197944.8|197819.8|198021.4|197896.4|198042.5|197917.5|197944|197819.8|23
1730987410000|2024-11-07 13:50:10|198028.2|197903.2|198039.8|197914.8|198053.7|197928.7|197995.9|197878|28
1730987420000|2024-11-07 13:50:20|198033.1|197908.1|198006.1|197865.3|198101.5|197967.6|198006.1|197862.6|29
1730987430000|2024-11-07 13:50:30|198013.7|197858.3|198014.9|197902.8|198046.9|197921.9|197960.3|197835.3|24
1730987440000|2024-11-07 13:50:40|198017.1|197904.9|198032.7|197907.7|198049.8|197924.8|197999.6|197874.6|34
1730987450000|2024-11-07 13:50:50|198013.6|197888.6|198010|197889.1|198037.1|197912.1|197993.3|197868.3|26
1730987460000|2024-11-07 13:51:00|198009.7|197888.6|197969.6|197844.6|198036.9|197911.9|197958.8|197833.8|28
1730987470000|2024-11-07 13:51:10|197975.5|197850.5|197995.2|197883|198038|197913|197950.9|197825.9|25
1730987480000|2024-11-07 13:51:20|197994|197882.2|197983.3|197856.4|198000.2|197882.2|197946.7|197821.7|21
1730987490000|2024-11-07 13:51:30|197987.4|197861.2|197936.8|197809.1|197987.4|197872.5|197936.8|197803|23
1730987500000|2024-11-07 13:51:40|197909.9|197784.9|197871.5|197765.9|197920.8|197816.5|197862.7|197737.7|27
1730987510000|2024-11-07 13:51:50|197872.9|197763.6|197972.9|197847.9|197987.7|197878.8|197872.9|197763.6|37
1730987520000|2024-11-07 13:52:00|197956.1|197831.1|198002.2|197849.8|198012.3|197885.8|197956.1|197831.1|26
1730987530000|2024-11-07 13:52:10|198012.6|197853.5|198046|197906.1|198058.7|197919.8|198012.6|197853.5|27
1730987540000|2024-11-07 13:52:20|198052.6|197906.6|198058.1|197920.7|198069|197956.5|198042.7|197906.6|23
1730987550000|2024-11-07 13:52:30|198058.5|197919.3|197975.3|197850.3|198074.1|197980.3|197973.2|197848.2|33
1730987560000|2024-11-07 13:52:40|197976.9|197851.9|198020.1|197895.1|198020.1|197895.1|197942.5|197817.5|36
1730987570000|2024-11-07 13:52:50|198020.6|197895.6|198005.4|197880.4|198034|197909|197987.1|197862.1|27
1730987580000|2024-11-07 13:53:00|198065.5|197940.5|198093|197968|198125|198000|198065.5|197940.5|32
1730987590000|2024-11-07 13:53:10|198086.4|197961.4|198082.7|197964.5|198119.2|197994.2|198045.9|197920.9|30
1730987600000|2024-11-07 13:53:20|198083|197964.8|198031.6|197913.4|198086.8|197968.1|198023.9|197898.9|24
1730987610000|2024-11-07 13:53:30|198017.2|197892.2|197991.4|197866.4|198023.9|197898.9|197965.8|197843.8|29
1730987620000|2024-11-07 13:53:40|197976.9|197851.9|198018.5|197893.5|198019.7|197894.7|197976.9|197851.9|14
1730987630000|2024-11-07 13:53:50|198048.7|197923.7|198014.2|197889.2|198052.3|197927.3|198012.4|197887.4|21
1730987640000|2024-11-07 13:54:00|198012.7|197887.7|198009.6|197884.6|198045.6|197920.6|197961.9|197836.9|27
1730987650000|2024-11-07 13:54:10|198008.7|197880.9|197991.9|197866.9|198030.1|197905.1|197991.8|197866.8|14
1730987660000|2024-11-07 13:54:20|198012.3|197887.3|197991.1|197866.1|198012.3|197887.3|197991|197866|8
1730987670000|2024-11-07 13:54:30|198067.9|197825.4|198007.9|197889.4|198068.5|197893.4|198007.9|197825.4|12
1730987680000|2024-11-07 13:54:40|198007.1|197881.6|198061.3|197936.3|198066|197941|197962.2|197837.2|21
1730987690000|2024-11-07 13:54:50|198056.8|197931.8|198044.1|197919.1|198070.5|197945.5|198036|197911|13
1730987700000|2024-11-07 13:55:00|198037.4|197912.4|198141.2|198016.2|198141.2|198016.2|198037.4|197912.4|28
1730987710000|2024-11-07 13:55:10|198144.3|198019.3|198131.2|198016.5|198167.7|198042.7|198129.6|198013.7|16
1730987720000|2024-11-07 13:55:20|198133.9|198019.3|198086.1|197968.7|198133.9|198019.3|198048.7|197923.7|19
1730987730000|2024-11-07 13:55:30|198085|197969.9|198051.6|197926.6|198086|197970.8|198026.9|197917|13
1730987740000|2024-11-07 13:55:40|198026.7|197915.5|198040.8|197915.8|198051.6|197926.6|198021|197896|21
1730987750000|2024-11-07 13:55:50|198035.5|197910.5|197998.9|197873.9|198043.1|197918.1|197998.9|197873.9|15
1730987760000|2024-11-07 13:56:00|198008.1|197894.7|197968|197843|198016|197903.4|197961.6|197836.6|23
1730987770000|2024-11-07 13:56:10|197955.4|197830.4|197973|197848|197982.4|197857.4|197952|197827|27
1730987780000|2024-11-07 13:56:20|197929|197815.3|197955|197830|197970.6|197845.6|197926.5|197811|23
1730987790000|2024-11-07 13:56:30|197964.4|197839.4|197934.8|197809.8|197964.4|197839.4|197934.4|197809.4|18
1730987800000|2024-11-07 13:56:40|197957.9|197832.9|197973.7|197848.7|197979.6|197854.6|197910.3|197785.3|29
1730987810000|2024-11-07 13:56:50|197951|197832.8|197964.4|197839.4|197968.5|197845.8|197946.9|197821.9|14
1730987820000|2024-11-07 13:57:00|197964.3|197839.3|197969.2|197839.4|197979.1|197846|197956.7|197823.6|29
1730987830000|2024-11-07 13:57:10|197969|197837.4|197990.9|197865.9|197990.9|197865.9|197964|197837.4|15
1730987840000|2024-11-07 13:57:20|197987.9|197862.9|197891.4|197766.4|197990.5|197865.5|197891.4|197766.4|19
1730987850000|2024-11-07 13:57:30|197897.3|197772.3|197844.1|197727.1|197925.5|197800.5|197844.1|197727.1|26
1730987860000|2024-11-07 13:57:40|197847.7|197738.9|197830.8|197705.8|197869.2|197744.2|197822.3|197697.3|24
1730987870000|2024-11-07 13:57:50|197851.6|197726.6|197816.8|197691|197852.4|197727.4|197794.3|197675.5|30
1730987880000|2024-11-07 13:58:00|197813.8|197685.2|197819.5|197682.1|197819.9|197691.2|197808.4|197678.6|20
1730987890000|2024-11-07 13:58:10|197815.2|197677.8|197878.4|197730.4|197880|197734.5|197815.2|197677.8|17
1730987900000|2024-11-07 13:58:20|197880.8|197731|197915.3|197771.1|197920|197782.3|197880.8|197731|30
1730987910000|2024-11-07 13:58:30|197913.1|197768.8|197921.1|197778.5|197927.2|197791.2|197912.5|197768.8|18
1730987920000|2024-11-07 13:58:40|197914.8|197763|197913.3|197762.9|197920.4|197777.9|197912.1|197761.5|19
1730987930000|2024-11-07 13:58:50|197915|197765|197891.2|197766.2|197920|197784.9|197872.4|197747.4|30
1730987940000|2024-11-07 13:59:00|197888.4|197763.4|198020.1|197895.1|198020.1|197895.1|197887.8|197762.8|24
1730987950000|2024-11-07 13:59:10|197962.8|197853|197984.4|197858.7|197989.7|197873|197962.8|197847.7|21
1730987960000|2024-11-07 13:59:20|197982.9|197861.7|198010.6|197899|198010.6|197899|197978.7|197855.1|27
1730987970000|2024-11-07 13:59:30|198011.9|197898.9|198007.7|197899.1|198011.9|197899.1|197999.7|197889.9|17
1730987980000|2024-11-07 13:59:40|198009|197896.4|197923.8|197798.8|198009.1|197897.9|197923.8|197798.8|16
1730987990000|2024-11-07 13:59:50|197940.5|197828|197875|197750|197952.3|197828|197867.5|197742.5|26
1730988000000|2024-11-07 14:00:00|197864.3|197756.5|197821.2|197703.4|197887.7|197774.3|197815.8|197703.4|32
1730988010000|2024-11-07 14:00:10|197817.8|197711.4|197857.8|197732.8|197868.1|197744.7|197817.8|197697.6|23
1730988020000|2024-11-07 14:00:20|197838.4|197713.4|197890.9|197785.9|197898|197786|197834.4|197709.4|25
1730988030000|2024-11-07 14:00:30|197890.8|197786.4|197890.1|197772.6|197902.5|197791|197864.8|197757.5|26
1730988040000|2024-11-07 14:00:40|197883.1|197771.1|197942.6|197817.6|197962.2|197837.2|197876.3|197762|26
1730988050000|2024-11-07 14:00:50|197939.3|197814.3|197965|197846.9|197992.2|197867.2|197927|197802|26
1730988060000|2024-11-07 14:01:00|197955.6|197838.7|197890.4|197771.4|197965.4|197847.3|197877.4|197752.7|34
1730988070000|2024-11-07 14:01:10|197891.5|197776.8|197865.6|197740.6|197892.6|197779.6|197847.3|197722.3|19
1730988080000|2024-11-07 14:01:20|197853.1|197728.1|197842.3|197737.9|197881.6|197759.6|197841.9|197721.3|27
1730988090000|2024-11-07 14:01:30|197841.4|197738.7|197884.3|197759.3|197884.3|197776|197838.6|197734.2|24
1730988100000|2024-11-07 14:01:40|197887.6|197762.6|197888.9|197763.9|197918.7|197793.7|197881.6|197756.6|21
1730988110000|2024-11-07 14:01:50|197888.6|197763.6|197957|197832|197984.2|197859.2|197888.6|197763.6|30
1730988120000|2024-11-07 14:02:00|197956.6|197831.6|197976|197851|197990.8|197865.8|197920|197795|21
1730988130000|2024-11-07 14:02:10|197982.3|197857.3|197975|197869.4|198001.2|197876.2|197964.8|197839.8|21
1730988140000|2024-11-07 14:02:20|197982.4|197861.7|197873.2|197768.5|197982.4|197865.1|197862.3|197737.3|27
1730988150000|2024-11-07 14:02:30|197868.5|197743.5|197834|197725.9|197868.5|197745.1|197809|197684|26
1730988160000|2024-11-07 14:02:40|197831.4|197723.7|197887|197771.9|197888.7|197776.6|197826.2|197720.1|12
1730988170000|2024-11-07 14:02:50|197878.8|197773.5|197912.6|197804.4|197912.6|197805|197878.8|197761.7|26
1730988180000|2024-11-07 14:03:00|197908.3|197800.2|197951.3|197846.4|197955.7|197848.5|197887.5|197782.8|25
1730988190000|2024-11-07 14:03:10|197951|197826|197927|197817.1|197951|197826|197919.2|197794.2|17
1730988200000|2024-11-07 14:03:20|197927.3|197817.5|197886.1|197761.1|197931.1|197818.3|197881.1|197756.1|17
1730988210000|2024-11-07 14:03:30|197890.4|197765.4|197887.6|197762.6|197893.3|197779.8|197880.4|197755.4|15
1730988220000|2024-11-07 14:03:40|197878.2|197753.2|197779|197668.1|197885.4|197772.2|197779|197668.1|15
1730988230000|2024-11-07 14:03:50|197791.2|197679.2|197801.1|197690.5|197828.6|197706.2|197778.4|197653.4|15
1730988240000|2024-11-07 14:04:00|197798.2|197687.1|197728.4|197607.2|197808.2|197687.1|197726|197607.2|32
1730988250000|2024-11-07 14:04:10|197746.8|197621.8|197704.9|197596.8|197750.9|197625.9|197693.8|197568.8|31
1730988260000|2024-11-07 14:04:20|197740.5|197615.5|197668.1|197560.7|197740.5|197615.5|197667.9|197551.7|25
1730988270000|2024-11-07 14:04:30|197674.9|197559.8|197732.8|197619.7|197739.8|197629|197661.4|197548.3|21
1730988280000|2024-11-07 14:04:40|197731.4|197618.4|197722.2|197614.4|197745.7|197629.3|197721.2|197608.3|23
1730988290000|2024-11-07 14:04:50|197722.5|197620.9|197704.4|197591.4|197730|197620.9|197697.6|197588.6|10
1730988300000|2024-11-07 14:05:00|197695|197589.1|197866|197741|197866|197741|197693.7|197587.3|31
1730988310000|2024-11-07 14:05:10|197849.2|197724.2|197883.3|197758.3|197906.4|197784.1|197838.5|197713.5|29
1730988320000|2024-11-07 14:05:20|197880.3|197776|197881.2|197769.6|197904|197779|197874.5|197769.6|24
1730988330000|2024-11-07 14:05:30|197874|197771.1|197882|197757|197897.8|197785.5|197874|197757|29
1730988340000|2024-11-07 14:05:40|197890.2|197782.7|197909.2|197784.2|197926|197801|197890.2|197770.1|14
1730988350000|2024-11-07 14:05:50|197925.3|197800.3|197893.7|197768.7|197943.4|197818.4|197886.8|197761.8|24
1730988360000|2024-11-07 14:06:00|197907.8|197788.4|197882.1|197757.1|197913.4|197788.4|197879.9|197754.9|11
1730988370000|2024-11-07 14:06:10|197887.7|197762.7|197879|197754|197910.7|197785.7|197841.9|197716.9|27
1730988380000|2024-11-07 14:06:20|197892.3|197767.3|197847.1|197734.5|197915.9|197790.9|197847.1|197732.4|20
1730988390000|2024-11-07 14:06:30|197859.2|197737.9|197923.5|197798.5|197923.5|197798.5|197838.6|197713.6|25
1730988400000|2024-11-07 14:06:40|197935.5|197810.5|197873.5|197760.5|197935.5|197810.5|197855.6|197730.6|30
1730988410000|2024-11-07 14:06:50|197868.4|197755.4|197879.1|197774.9|197907.7|197785.7|197864.1|197746.8|25
1730988420000|2024-11-07 14:07:00|197878.9|197753.9|197844.4|197719.4|197898.7|197777.7|197842.9|197717.9|21
1730988430000|2024-11-07 14:07:10|197865.2|197743.4|197885.5|197760.5|197885.5|197760.5|197848.2|197723.2|14
1730988440000|2024-11-07 14:07:20|197874.8|197749.8|197809.7|197696.3|197892.5|197767.5|197801.2|197676.2|24
1730988450000|2024-11-07 14:07:30|197804.4|197679.4|197839.2|197731.4|197842.9|197734.2|197804.4|197679.4|20
1730988460000|2024-11-07 14:07:40|197838.5|197733|197838|197730.1|197873.2|197748.2|197806.7|197681.7|20
1730988470000|2024-11-07 14:07:50|197846|197730.6|197848.8|197741.6|197870.6|197745.6|197837.4|197729.9|20
1730988480000|2024-11-07 14:08:00|197840.8|197730.5|197862|197737|197869.2|197744.2|197835.5|197726.6|17
1730988490000|2024-11-07 14:08:10|197837.5|197729.5|197860|197739.3|197874.8|197749.8|197837.1|197714.8|21
1730988500000|2024-11-07 14:08:20|197863.7|197749|197948.2|197823.2|197948.2|197834.7|197859|197739.7|25
1730988510000|2024-11-07 14:08:30|197932.4|197808|197917.1|197792.1|197937.3|197834.4|197917.1|197792.1|9
1730988520000|2024-11-07 14:08:40|197921.6|197796.6|197942|197831.4|197942.1|197831.5|197896|197783.8|25
1730988530000|2024-11-07 14:08:50|197940.1|197830.5|197922|197811.6|197948.1|197832.6|197921.3|197811.6|17
1730988540000|2024-11-07 14:09:00|197921.1|197813.3|197898.8|197790.8|197921.8|197813.3|197880.6|197764.8|25
1730988550000|2024-11-07 14:09:10|197897.4|197790.2|197905.3|197795.7|197911.7|197803.1|197881.7|197772.5|24
1730988560000|2024-11-07 14:09:20|197905.7|197796|197966.5|197841.5|197988.4|197866.7|197905.7|197796|30
1730988570000|2024-11-07 14:09:30|197976|197851|198010.9|197901.8|198023.7|197901.8|197976|197851|21
1730988580000|2024-11-07 14:09:40|198010.6|197902.1|197973.2|197848.2|198012.2|197904|197934.6|197809.6|21
1730988590000|2024-11-07 14:09:50|197945.7|197840|197923.1|197816.8|197976.1|197851.1|197913.1|197805.2|20
1730988600000|2024-11-07 14:10:00|197918.7|197804.5|197894.5|197781.8|197922.2|197812.7|197883.4|197776.7|17
1730988610000|2024-11-07 14:10:10|197891.5|197779.7|197894|197782.2|197903.8|197796|197891.5|197779.7|23
1730988620000|2024-11-07 14:10:20|197896.5|197784.8|197966.1|197856|197969.4|197862.1|197884.6|197774.2|22
1730988630000|2024-11-07 14:10:30|197968.5|197857.8|197978.3|197865.9|197997.7|197887.5|197968.5|197854.7|27
1730988640000|2024-11-07 14:10:40|197975.5|197863.1|198012.1|197907.5|198013.9|197909.7|197951.7|197839.9|24
1730988650000|2024-11-07 14:10:50|198007.9|197903.1|197970.4|197863.9|198016.8|197913.2|197955.6|197845.5|27
1730988660000|2024-11-07 14:11:00|197973.3|197867.5|198005.5|197900.4|198019.4|197901.2|197955.4|197850.2|26
1730988670000|2024-11-07 14:11:10|198001|197894.2|197947.6|197842.2|198007.4|197902|197942.5|197839.1|27
1730988680000|2024-11-07 14:11:20|197950.3|197841.4|197954.5|197846.2|197995|197870|197937.2|197830.2|14
1730988690000|2024-11-07 14:11:30|197955.1|197840.5|197945.4|197837.4|197978.3|197853.3|197942.2|197831.5|19
1730988700000|2024-11-07 14:11:40|197939.1|197837.2|197943.9|197835.8|197947|197838.7|197936.3|197832.4|15
1730988710000|2024-11-07 14:11:50|197943.5|197834.8|197950.3|197844.4|197954.6|197848.8|197940|197828.6|14
1730988720000|2024-11-07 14:12:00|197949.1|197843.4|197939.5|197831.7|197950.6|197843.4|197939.5|197831.7|12
1730988730000|2024-11-07 14:12:10|197947.4|197838.9|197975|197867.6|198018.3|197900.3|197947.4|197835.1|23
1730988740000|2024-11-07 14:12:20|197993.6|197884.4|198012.6|197901|198025.4|197912.1|197993.6|197884.4|17
1730988750000|2024-11-07 14:12:30|198014.2|197902.6|198035.3|197923.7|198041.3|197935|198014.2|197902.6|17
1730988760000|2024-11-07 14:12:40|198041.3|197929.7|198049.1|197933.9|198063.7|197956.6|198026.8|197921.1|17
1730988770000|2024-11-07 14:12:50|198035.4|197910.4|198086.7|197984.3|198088.7|197984.9|198035.4|197910.4|15
1730988780000|2024-11-07 14:13:00|198112.8|197987.8|198131.2|198019.7|198145.2|198033.6|198064.2|197959.7|23
1730988790000|2024-11-07 14:13:10|198129.2|198017.6|198116.4|198006.2|198130.8|198017.6|198082|197970.4|20
1730988800000|2024-11-07 14:13:20|198114.9|198004.7|198076.9|197966.7|198114.9|198004.7|198066.9|197959.1|15
1730988810000|2024-11-07 14:13:30|198080.9|197970.7|198086.9|197976.4|198087.2|197977.1|198073.7|197966.9|9
1730988820000|2024-11-07 14:13:40|198085.6|197973.9|198117.2|198011.5|198119.9|198014.2|198085.6|197973.9|19
1730988830000|2024-11-07 14:13:50|198118.7|198008.8|198110.3|197998|198123.1|198016.8|198109.2|197997.4|16
1730988840000|2024-11-07 14:14:00|198108.6|197996.3|198092.5|197980.8|198108.6|197996.3|198080.4|197968.7|13
1730988850000|2024-11-07 14:14:10|198085.7|197979.2|198112.8|198002.6|198125.4|198018.8|198085.7|197942.4|16
1730988860000|2024-11-07 14:14:20|198115.7|198012.6|198102.2|197995.4|198121.9|198012.6|198102.2|197995.4|9
1730988870000|2024-11-07 14:14:30|198104.1|197997.1|198121.2|198014.2|198121.2|198014.2|198099.4|197984.7|12
1730988880000|2024-11-07 14:14:40|198122.3|198008|198127.4|198013.1|198128.2|198015.5|198114.6|198008|12
1730988890000|2024-11-07 14:14:50|198126|198011.7|198121.8|198014.8|198129|198014.8|198114.5|198006|10
1730988900000|2024-11-07 14:15:00|198131|198016.8|198237.9|198123.6|198242.1|198129.1|198131|198012.6|28
1730988910000|2024-11-07 14:15:10|198236.6|198122.3|198288.7|198176.9|198293.2|198184.9|198235|198118.8|22
1730988920000|2024-11-07 14:15:20|198290.2|198176.4|198265.5|198148.9|198294.2|198181.5|198252.3|198144.5|25
1730988930000|2024-11-07 14:15:30|198262.5|198149.6|198236.8|198122.7|198292|198173.4|198231.6|198121.8|29
1730988940000|2024-11-07 14:15:40|198237.1|198125.7|198205.1|198081.6|198237.1|198125.7|198200.4|198077.1|19
1730988950000|2024-11-07 14:15:50|198208.1|198084.7|198138.5|198013|198208.1|198084.7|198135.8|198011.6|25
1730988960000|2024-11-07 14:16:00|198137.3|198014.2|198167.8|198042.9|198169.2|198044.3|198130.9|198005.9|13
1730988970000|2024-11-07 14:16:10|198205.5|198083.8|198186|198057.9|198207.2|198085.3|198185|198057.9|18
1730988980000|2024-11-07 14:16:20|198185.3|198063.6|198194.6|198072.8|198200.2|198078.5|198162.9|198041.1|24
1730988990000|2024-11-07 14:16:30|198199.2|198077.5|198195.6|198071.1|198253.5|198130.1|198185.1|198061.4|25
1730989000000|2024-11-07 14:16:40|198197.8|198068.9|198186.6|198061.5|198198.7|198071.4|198175.9|198051.6|26
1730989010000|2024-11-07 14:16:50|198184.1|198060.7|198194.9|198073.2|198215.6|198092.2|198182.7|198059.3|16
1730989020000|2024-11-07 14:17:00|198192.7|198067.7|198193.9|198072.2|198197.6|198075.9|198192.7|198067.7|4
1730989030000|2024-11-07 14:17:10|198192.5|198070.7|198163|198035.1|198192.5|198070.7|198157.2|198028.6|23
1730989040000|2024-11-07 14:17:20|198163.1|198035|198139.5|198011.6|198168.8|198040.2|198128.8|198005.7|24
1730989050000|2024-11-07 14:17:30|198141.5|198010.5|198126.7|198004.5|198141.5|198015.4|198126.7|198004.5|17
1730989060000|2024-11-07 14:17:40|198129.6|198007.4|198104.6|197982.6|198129.6|198007.4|198101.2|197979.1|18
1730989070000|2024-11-07 14:17:50|198102.8|197980.9|198108|197982.9|198113|197987.7|198100.3|197977.2|12
1730989080000|2024-11-07 14:18:00|198107|197981.9|198101.1|197976.3|198120|197999.3|198095.1|197974.7|17
1730989090000|2024-11-07 14:18:10|198099.4|197974.6|198094.5|197974.7|198104.1|197980.6|198094.5|197974.6|9
1730989100000|2024-11-07 14:18:20|198098.4|197979.3|198117.6|197998.1|198123.7|198004.7|198096|197976.5|9
1730989110000|2024-11-07 14:18:30|198119.1|197999.7|198161.5|198046.6|198194.5|198069.5|198116|197999.7|32
1730989120000|2024-11-07 14:18:40|198165.9|198050.2|198158.2|198040.2|198180.6|198063.2|198129.5|198015.5|22
1730989130000|2024-11-07 14:18:50|198157.5|198042.5|198159.9|198045.4|198170.7|198049.5|198157.5|198036.4|9
1730989140000|2024-11-07 14:19:00|198165.8|198052.4|198142.9|198022.9|198165.9|198052.4|198142.9|198022.9|23
1730989150000|2024-11-07 14:19:10|198137.5|198030.1|198132.6|198025|198137.5|198030.1|198129.7|198022.7|7
1730989160000|2024-11-07 14:19:20|198130.6|198023.5|198249.3|198141.7|198252.7|198146|198129.3|198011|29
1730989170000|2024-11-07 14:19:30|198249.6|198142|198246.9|198139.6|198269.3|198144.3|198238.5|198129.5|16
1730989180000|2024-11-07 14:19:40|198317|198209.6|198323.8|198216.2|198352.7|198227.7|198317|198209.6|20
1730989190000|2024-11-07 14:19:50|198321.6|198213.5|198311.1|198186.1|198348.7|198223.7|198311.1|198186.1|24
1730989200000|2024-11-07 14:20:00|198285.7|198160.7|198313.2|198188.2|198322.2|198197.2|198285.7|198160.7|20
1730989210000|2024-11-07 14:20:10|198320.1|198195.1|198313.3|198188.3|198320.1|198195.1|198292.7|198185.6|5
1730989220000|2024-11-07 14:20:20|198288.6|198181.3|198349.5|198224.5|198351.3|198226.3|198288.6|198181.3|14
1730989230000|2024-11-07 14:20:30|198352.1|198227.1|198399.2|198289.7|198423.4|198298.4|198330.9|198223.3|11
1730989240000|2024-11-07 14:20:40|198420.1|198295.1|198375.3|198266.6|198420.5|198295.5|198370.7|198260.6|22
1730989250000|2024-11-07 14:20:50|198374.3|198263.3|198354.6|198247.8|198396.2|198271.2|198330.4|198222.5|24
1730989260000|2024-11-07 14:21:00|198356.7|198250.4|198416|198291|198420.1|198295.1|198328.1|198220.9|26
1730989270000|2024-11-07 14:21:10|198412.4|198287.4|198364.7|198239.7|198413.5|198288.5|198364.7|198239.7|18
1730989280000|2024-11-07 14:21:20|198386.1|198261.1|198386.3|198261.3|198396.5|198271.5|198373.3|198255|20
1730989290000|2024-11-07 14:21:30|198392.6|198267.6|198367.6|198260.3|198393|198268|198366.2|198258.2|19
1730989300000|2024-11-07 14:21:40|198391.5|198266.5|198376.8|198251.8|198396.8|198271.8|198374.4|198249.4|20
1730989310000|2024-11-07 14:21:50|198376.1|198251.1|198413.2|198288.2|198434.9|198309.9|198358.1|198250.6|24
1730989320000|2024-11-07 14:22:00|198425.9|198300.9|198483.1|198358.1|198490.9|198365.9|198413.9|198288.9|30
1730989330000|2024-11-07 14:22:10|198480.8|198355.8|198500.8|198375.8|198506.8|198385.3|198475.5|198355.8|10
1730989340000|2024-11-07 14:22:20|198500.3|198375.3|198438.5|198301|198500.3|198375.3|198433.9|198279.6|23
1730989350000|2024-11-07 14:22:30|198451.1|198322.9|198450.3|198335.6|198451.4|198335.6|198426.6|198282.8|24
1730989360000|2024-11-07 14:22:40|198448.3|198315.3|198439.4|198307.4|198448.3|198328.3|198435.5|198302.5|9
1730989370000|2024-11-07 14:22:50|198440.5|198326.3|198444.7|198329.1|198444.7|198329.1|198437.8|198309.8|15
1730989380000|2024-11-07 14:23:00|198443.2|198310.1|198436.5|198311.5|198457.5|198342.2|198416.1|198304.7|16
1730989390000|2024-11-07 14:23:10|198437.6|198312.6|198431.9|198280|198445.7|198320.7|198410.2|198278.1|20
1730989400000|2024-11-07 14:23:20|198434.7|198277|198443.3|198263.3|198446.3|198280.3|198431.8|198260.4|16
1730989410000|2024-11-07 14:23:30|198427.1|198286.8|198368.6|198264.1|198428|198287.4|198366.7|198257.1|25
1730989420000|2024-11-07 14:23:40|198374.5|198268.7|198395|198270|198401.1|198276.1|198374.5|198267.8|16
1730989430000|2024-11-07 14:23:50|198395.6|198270.6|198374.7|198264.6|198395.6|198270.6|198367.6|198255.8|7
1730989440000|2024-11-07 14:24:00|198377.2|198262.2|198401|198297.7|198439.5|198314.5|198370.7|198252.5|20
1730989450000|2024-11-07 14:24:10|198401.5|198295.9|198325.3|198200.3|198401.6|198298.3|198295.5|198177.4|29
1730989460000|2024-11-07 14:24:20|198334.8|198229.7|198319.5|198215.4|198337.8|198230.1|198319.5|198203|18
1730989470000|2024-11-07 14:24:30|198320.1|198217.2|198329.6|198217.7|198332|198228.1|198318.1|198209.5|16
1730989480000|2024-11-07 14:24:40|198328.5|198216.6|198217.3|198105.6|198328.5|198216.6|198217.3|198105.6|22
1730989490000|2024-11-07 14:24:50|198227.7|198113.1|198209.6|198098.9|198230.8|198113.1|198194.8|198089|24
1730989500000|2024-11-07 14:25:00|198211|198100.7|198182.7|198057.7|198211|198100.7|198177.8|198053.2|23
1730989510000|2024-11-07 14:25:10|198193.8|198068.8|198237.4|198112.4|198267.6|198145|198167.7|198061.1|21
1730989520000|2024-11-07 14:25:20|198254.9|198129.9|198204.6|198079.6|198264|198139|198191.8|198066.8|24
1730989530000|2024-11-07 14:25:30|198201.5|198076.5|198166.1|198041.1|198201.5|198081.3|198165.2|198040.2|18
1730989540000|2024-11-07 14:25:40|198181.5|198056.5|198174.4|198065.7|198199.9|198074.9|198166.4|198041.4|16
1730989550000|2024-11-07 14:25:50|198234.2|198109.2|198213.2|198107.7|198234.2|198109.2|198183.2|198059.3|25
1730989560000|2024-11-07 14:26:00|198216.1|198110.5|198291|198166|198347.3|198222.3|198216.1|198105.4|33
1730989570000|2024-11-07 14:26:10|198290.3|198165.3|198289.1|198184|198332.6|198215.6|198286.2|198161.2|30
1730989580000|2024-11-07 14:26:20|198309.9|198184.9|198309|198184|198319.7|198194.7|198281.3|198159.1|13
1730989590000|2024-11-07 14:26:30|198305|198180|198310.7|198185.7|198313|198193|198303.1|198178.1|13
1730989600000|2024-11-07 14:26:40|198295.2|198170.2|198319.7|198194.7|198319.7|198194.7|198295.2|198170.2|9
1730989610000|2024-11-07 14:26:50|198299.6|198184.6|198258.6|198145.4|198314.2|198189.2|198253.7|198145.4|18
1730989620000|2024-11-07 14:27:00|198257.3|198144.1|198292.6|198182.4|198320.1|198195.1|198255.1|198141.9|27
1730989630000|2024-11-07 14:27:10|198293|198185|198275.9|198174.5|198295.8|198189.7|198275.9|198168|24
1730989640000|2024-11-07 14:27:20|198276.3|198169.8|198249.6|198145.1|198286.7|198181.7|198249.6|198145.1|18
1730989650000|2024-11-07 14:27:30|198256.9|198146.4|198258.5|198146.9|198261.8|198148.6|198245.1|198120.1|15
1730989660000|2024-11-07 14:27:40|198249.5|198145.3|198249.9|198144.4|198256.9|198145.3|198249.5|198143.3|10
1730989670000|2024-11-07 14:27:50|198295.6|198109.9|198251.7|198146.1|198295.6|198146.7|198248.5|198109.9|10
1730989680000|2024-11-07 14:28:00|198259.1|198147|198248.1|198143.8|198294.7|198147|198248.1|198111.9|6
1730989690000|2024-11-07 14:28:10|198255.4|198138.9|198257.2|198132.2|198320|198143.8|198255.4|198064|6
1730989700000|2024-11-07 14:28:20|198253.8|198128.8|198260|198148.5|198275.9|198164.3|198253.8|198128.8|13
1730989710000|2024-11-07 14:28:30|198258.5|198147|198258.1|198146.5|198267.6|198156.1|198258.1|198146.5|18
1730989720000|2024-11-07 14:28:40|198259.7|198148.1|198260|198147.1|198262.2|198150.6|198257.9|198146.4|7
1730989730000|2024-11-07 14:28:50|198261.9|198149|198262|198149.1|198268.9|198151|198260.2|198143.9|9
1730989740000|2024-11-07 14:29:00|198263.7|198150.8|198210.9|198092.8|198263.7|198150.8|198184.1|198059.1|18
1730989750000|2024-11-07 14:29:10|198212.2|198094.2|198186.1|198072.5|198217.7|198099.7|198186.1|198066.3|19
1730989760000|2024-11-07 14:29:20|198195.5|198077.7|198206.6|198082.4|198218.3|198100.8|198187.5|198065.8|17
1730989770000|2024-11-07 14:29:30|198205.1|198080.8|198200.4|198082.9|198218.4|198093.4|198190.6|198069.8|24
1730989780000|2024-11-07 14:29:40|198204.9|198087.4|198380.5|198255.5|198384.8|198259.8|198204.9|198087.4|29
1730989790000|2024-11-07 14:29:50|198359.4|198240.4|198323.9|198198.9|198385.1|198260.1|198323.9|198198.9|25
1730989800000|2024-11-07 14:30:00|198320.1|198195.1|198252.4|198127.4|198325.7|198200.7|198230.9|198105.9|31
1730989810000|2024-11-07 14:30:10|198274.2|198149.2|198290|198165|198313.5|198188.5|198260|198142.2|20
1730989820000|2024-11-07 14:30:20|198260|198155.2|198240|198135.2|198279.2|198170.3|198238.5|198122.2|25
1730989830000|2024-11-07 14:30:30|198239.8|198135.3|198244.1|198119.1|198278.1|198153.1|198239.8|198114.8|27
1730989840000|2024-11-07 14:30:40|198247.9|198121|198242.8|198111.3|198259.3|198127.4|198236.9|198105.1|33
1730989850000|2024-11-07 14:30:50|198243.7|198112.2|198198.2|198072.6|198266.8|198137.6|198198.2|198072.6|29
1730989860000|2024-11-07 14:31:00|198199.8|198074.2|198203.2|198080|198215|198095.1|198199.8|198072.3|25
1730989870000|2024-11-07 14:31:10|198203.3|198085|198289.8|198171.7|198301|198177.6|198194.5|198077.7|26
1730989880000|2024-11-07 14:31:20|198292.2|198173.6|198258.7|198144.9|198311.4|198186.4|198257.7|198141.8|23
1730989890000|2024-11-07 14:31:30|198256.9|198143.1|198284.4|198167.4|198293.3|198180.2|198243.8|198130.2|23
1730989900000|2024-11-07 14:31:40|198290.3|198172.5|198226.2|198113.2|198290.9|198173.1|198224.6|198111.2|22
1730989910000|2024-11-07 14:31:50|198227.4|198114.4|198194.4|198075.4|198233.6|198115.3|198194.4|198075.1|18
1730989920000|2024-11-07 14:32:00|198197.8|198074.7|198207.2|198088.7|198207.6|198088.9|198168.1|198050.3|31
1730989930000|2024-11-07 14:32:10|198200.5|198079|198229.6|198118.9|198242.8|198127.4|198200.4|198078.7|20
1730989940000|2024-11-07 14:32:20|198234.7|198122.5|198288.3|198167.6|198330.9|198216.8|198228.8|198118.3|28
1730989950000|2024-11-07 14:32:30|198292.3|198175.1|198339.6|198224.6|198339.6|198224.6|198277.7|198162.4|29
1730989960000|2024-11-07 14:32:40|198346.2|198231.3|198331.1|198218.1|198360.9|198238.5|198328.1|198206.3|33
1730989970000|2024-11-07 14:32:50|198331.8|198212.7|198285.5|198175.1|198332.2|198218.7|198285|198168.1|19
1730989980000|2024-11-07 14:33:00|198277.3|198169.5|198293.6|198168.6|198310.9|198185.9|198271.3|198152.1|21
1730989990000|2024-11-07 14:33:10|198273.5|198163.6|198286.1|198182.4|198305.8|198186.7|198269.8|198163.1|13
1730990000000|2024-11-07 14:33:20|198300.2|198188.1|198370.2|198259.9|198390.5|198265.5|198300.2|198188.1|29
1730990010000|2024-11-07 14:33:30|198370.4|198262.7|198407.1|198297.9|198415|198301.7|198358.7|198248.3|29
1730990020000|2024-11-07 14:33:40|198409|198300.2|198460.8|198358|198471.9|198359.4|198401.2|198298.9|32
1730990030000|2024-11-07 14:33:50|198467|198356|198523.9|198414.5|198546.7|198432.5|198466.8|198354.9|26
1730990040000|2024-11-07 14:34:00|198525.2|198416.5|198586.8|198426.9|198587.7|198459.3|198524.1|198415.2|28
1730990050000|2024-11-07 14:34:10|198589|198426.8|198498.4|198357.1|198589|198427.1|198482.5|198340.5|24
1730990060000|2024-11-07 14:34:20|198482.5|198363.4|198520.1|198395.1|198541.7|198416.7|198448.3|198313.2|28
1730990070000|2024-11-07 14:34:30|198520|198395|198533.4|198408.4|198552|198427|198487.9|198362.9|30
1730990080000|2024-11-07 14:34:40|198533.9|198408.9|198526.8|198416.6|198535.2|198430.6|198486.2|198368.8|25
1730990090000|2024-11-07 14:34:50|198533.8|198408.8|198545.7|198420.7|198556.8|198431.8|198509.6|198384.6|25
1730990100000|2024-11-07 14:35:00|198542.6|198417.6|198532.8|198407.8|198558.9|198433.9|198511|198386|23
1730990110000|2024-11-07 14:35:10|198532.3|198407.3|198606.4|198500.8|198617.6|198507.7|198516|198391|20
1730990120000|2024-11-07 14:35:20|198606.1|198503.3|198573.6|198448.6|198634.1|198509.1|198564.2|198439.2|27
1730990130000|2024-11-07 14:35:30|198594.5|198469.5|198606.8|198498.4|198620.3|198502.2|198559.2|198434.2|27
1730990140000|2024-11-07 14:35:40|198614.8|198489.8|198574.6|198464.8|198620|198495|198559.6|198434.6|22
1730990150000|2024-11-07 14:35:50|198574.5|198464.6|198571.5|198454.4|198602.1|198477.1|198559.9|198439.1|18
1730990160000|2024-11-07 14:36:00|198571.1|198454.7|198546|198448.2|198571.6|198458.8|198546|198447.8|26
1730990170000|2024-11-07 14:36:10|198544.9|198445.3|198564.2|198456.3|198572.3|198466.3|198528.5|198404.5|31
1730990180000|2024-11-07 14:36:20|198566.9|198441.9|198550.8|198425.8|198589.8|198464.8|198515.9|198390.9|27
1730990190000|2024-11-07 14:36:30|198554.4|198429.4|198576.6|198451.6|198595|198491.5|198554.4|198429.4|19
1730990200000|2024-11-07 14:36:40|198580.1|198455.1|198619.3|198485.5|198619.3|198499.5|198565.3|198450.7|17
1730990210000|2024-11-07 14:36:50|198634.4|198507.9|198623.2|198498.2|198660.3|198536.8|198598|198482|29
1730990220000|2024-11-07 14:37:00|198607.7|198488.4|198619.3|198517|198635.1|198517.9|198565.7|198446.8|31
1730990230000|2024-11-07 14:37:10|198618.5|198516.4|198630.4|198520.8|198630.4|198520.8|198613.6|198511.5|15
1730990240000|2024-11-07 14:37:20|198627.3|198520.7|198631|198518.3|198631|198522.5|198624.3|198513.2|6
1730990250000|2024-11-07 14:37:30|198632.9|198517.7|198584.8|198464.4|198632.9|198520.6|198584.8|198464.4|18
1730990260000|2024-11-07 14:37:40|198596.5|198477|198599.5|198484.6|198614.3|198489.3|198560.3|198445.2|28
1730990270000|2024-11-07 14:37:50|198590.8|198472.3|198598|198473|198598|198479.6|198574.9|198449.9|20
1730990280000|2024-11-07 14:38:00|198594.9|198469.9|198587.3|198456.2|198594.9|198469.9|198573.9|198451.6|23
1730990290000|2024-11-07 14:38:10|198582.1|198456.7|198625.6|198500.6|198633.2|198508.2|198569.4|198444.4|23
1730990300000|2024-11-07 14:38:20|198642.1|198517.1|198621.9|198496.9|198646.8|198521.8|198621.5|198496.5|17
1730990310000|2024-11-07 14:38:30|198625.5|198500.5|198625.5|198500.5|198625.5|198500.5|198625.5|198500.5|1
1730990320000|2024-11-07 14:38:40|198609.8|198484.8|198664.1|198562|198664.1|198562|198609.8|198484.8|11
1730990330000|2024-11-07 14:38:50|198661.5|198563.9|198725.6|198600.6|198725.6|198614.1|198659|198561.1|25
1730990340000|2024-11-07 14:39:00|198700.8|198595.9|198606.4|198499.7|198718.3|198595.9|198604|198499.7|33
1730990350000|2024-11-07 14:39:10|198627.9|198502.9|198624.8|198513|198628|198515.2|198603.8|198488.6|30
1730990360000|2024-11-07 14:39:20|198619.6|198515.4|198631.2|198525.2|198677.4|198552.4|198610.6|198503.6|27
1730990370000|2024-11-07 14:39:30|198636.3|198532.3|198660.5|198535.5|198678.2|198553.2|198629.9|198524.5|23
1730990380000|2024-11-07 14:39:40|198642.9|198517.9|198679.3|198554.3|198700.5|198575.5|198640.8|198515.8|22
1730990390000|2024-11-07 14:39:50|198695|198570|198509.8|198407.6|198695|198570|198507.1|198398.7|25
1730990400000|2024-11-07 14:40:00|198506.7|198409.2|198489.8|198392.5|198510.5|198413.1|198488|198363|22
1730990410000|2024-11-07 14:40:10|198489.7|198387.3|198447.4|198322.4|198495.9|198387.3|198416.3|198302.3|26
1730990420000|2024-11-07 14:40:20|198455.6|198330.6|198427.1|198302.1|198472.9|198347.9|198407.5|198282.5|32
1730990430000|2024-11-07 14:40:30|198472.1|198347.1|198413.4|198288.4|198472.1|198347.1|198392.5|198267.5|25
1730990440000|2024-11-07 14:40:40|198428.7|198303.7|198410.2|198285.2|198434.2|198307|198390.1|198265.1|24
1730990450000|2024-11-07 14:40:50|198411.2|198286.2|198338.3|198225.3|198419.8|198294.8|198333.7|198208.7|23
1730990460000|2024-11-07 14:41:00|198337.9|198224.9|198292|198185.4|198355.4|198230.4|198292|198177|24
1730990470000|2024-11-07 14:41:10|198288.4|198184|198307.8|198204.9|198321.2|198216.2|198279.5|198175.6|26
1730990480000|2024-11-07 14:41:20|198308.7|198205.8|198292.1|198191.9|198311|198207.8|198292.1|198190.8|28
1730990490000|2024-11-07 14:41:30|198290.7|198190.5|198279.5|198180.7|198307.3|198206.2|198266.3|198168.6|30
1730990500000|2024-11-07 14:41:40|198280.8|198177.9|198286.7|198185.9|198289.3|198191.5|198276.7|198176.7|16
1730990510000|2024-11-07 14:41:50|198285.6|198184.8|198273.6|198177.6|198290.6|198191.9|198268.4|198172.8|16
1730990520000|2024-11-07 14:42:00|198275.2|198179|198212.1|198109.2|198278.9|198179.2|198210.6|198107.7|21
1730990530000|2024-11-07 14:42:10|198211|198108.1|198194.5|198087|198225.1|198110.9|198167.1|198058.1|28
1730990540000|2024-11-07 14:42:20|198196.8|198100.2|198196.6|198095.6|198213.7|198115|198168.2|198068.3|28
1730990550000|2024-11-07 14:42:30|198198.9|198093.7|198251.1|198147.3|198265.1|198153.1|198195.7|198093.1|26
1730990560000|2024-11-07 14:42:40|198258.4|198145.4|198209.9|198084.9|198266|198162|198207.1|198084.9|19
1730990570000|2024-11-07 14:42:50|198204|198100.6|198225.1|198112.5|198252.7|198127.7|198202.4|198087.7|28
1730990580000|2024-11-07 14:43:00|198226.6|198113.6|198254.5|198147.5|198260.7|198151.3|198219.4|198094.4|29
1730990590000|2024-11-07 14:43:10|198275.4|198150.4|198241.3|198116.3|198282.7|198157.7|198229.8|198104.8|32
1730990600000|2024-11-07 14:43:20|198246|198121|198185.3|198077.1|198276.7|198151.7|198180.1|198071.9|25
1730990610000|2024-11-07 14:43:30|198187.4|198079.2|198217.7|198098.2|198219.4|198106.1|198187.4|198071.4|30
1730990620000|2024-11-07 14:43:40|198216.2|198096.7|198163.2|198042.3|198217|198098.2|198151.4|198037.2|23
1730990630000|2024-11-07 14:43:50|198157.8|198040.6|198120.6|198019.4|198165.8|198047.4|198111.3|198009.6|29
1730990640000|2024-11-07 14:44:00|198133.5|198031.4|198134.4|198009.4|198141.1|198031.4|198104.2|197992.3|23
1730990650000|2024-11-07 14:44:10|198137.5|198012.5|198141.4|198038|198176.6|198051.6|198134.9|198009.9|28
1730990660000|2024-11-07 14:44:20|198141.2|198039.9|198084.9|197983.3|198157.3|198045.6|198082.7|197972.3|17
1730990670000|2024-11-07 14:44:30|198080.7|197982.9|198044.9|197943.8|198084.5|197982.9|198038.1|197940|16
1730990680000|2024-11-07 14:44:40|198043.7|197945.4|198063.1|197964.5|198073.6|197973.5|198039.5|197939.8|14
1730990690000|2024-11-07 14:44:50|198063.7|197963.7|198029.2|197904.2|198079.6|197979.6|198020.6|197895.6|32
1730990700000|2024-11-07 14:45:00|198019.6|197894.6|198035.5|197926.9|198058.4|197942.1|198019.6|197894.6|23
1730990710000|2024-11-07 14:45:10|198036.1|197924.8|198048.4|197939|198049.6|197939.1|198036.1|197924.8|22
1730990720000|2024-11-07 14:45:20|198051.1|197941.8|198023.7|197918|198061.4|197944.3|198023.7|197918|25
1730990730000|2024-11-07 14:45:30|198023.6|197922.3|197991.2|197888.9|198026.6|197922.8|197989.2|197884.6|21
1730990740000|2024-11-07 14:45:40|197994|197888.1|198007.9|197904.9|198023|197920.9|197989.1|197887.2|19
1730990750000|2024-11-07 14:45:50|198019.3|197904.7|197997.5|197897.8|198024.2|197917.1|197989.6|197891.9|25
1730990760000|2024-11-07 14:46:00|198001.3|197910.4|198018|197903|198019.1|197912.3|198000.3|197899.8|23
1730990770000|2024-11-07 14:46:10|198017.2|197905.8|198012.9|197903.9|198022.3|197908.8|198010.5|197901.2|15
1730990780000|2024-11-07 14:46:20|198005.3|197902.9|197992.5|197878.3|198017.8|197907.3|197946.9|197830.3|34
1730990790000|2024-11-07 14:46:30|197980.3|197874.4|197992.1|197867.1|197992.1|197874.9|197972.9|197847.9|26
1730990800000|2024-11-07 14:46:40|197984.4|197867.3|197977.6|197872.3|197984.4|197880.2|197937.8|197834.1|24
1730990810000|2024-11-07 14:46:50|197978|197872.7|197980|197877.1|197991.2|197886.8|197956|197850.5|23
1730990820000|2024-11-07 14:47:00|197981.2|197874.5|197989.3|197882.7|197992.5|197888.4|197980.4|197872.1|24
1730990830000|2024-11-07 14:47:10|197988.9|197887|198000.5|197897.8|198000.5|197897.8|197988.9|197887|11
1730990840000|2024-11-07 14:47:20|198002.2|197898.9|198052.9|197938.3|198084.1|197959.1|197996|197889|30
1730990850000|2024-11-07 14:47:30|198061.9|197946.1|198060.2|197935.2|198082.8|197957.8|198041.3|197925.2|28
1730990860000|2024-11-07 14:47:40|198082.6|197957.6|198078.4|197953.4|198094.1|197969.1|198058|197934.7|21
1730990870000|2024-11-07 14:47:50|198099.7|197989.6|198111.2|197992.8|198132.2|198026.6|198093|197980|21
1730990880000|2024-11-07 14:48:00|198100.5|197987.4|198110.4|197991.9|198149.9|198024.9|198094.9|197969.9|25
1730990890000|2024-11-07 14:48:10|198110.2|197993.1|198106.7|197991.4|198114.5|197999.4|198104|197989.7|10
1730990900000|2024-11-07 14:48:20|198100|197985.8|198111.3|198001.2|198111.3|198001.2|198094.6|197969.6|7
1730990910000|2024-11-07 14:48:30|198101.2|197976.2|198012.1|197902.9|198111.7|197999.8|198012.1|197902.9|18
1730990920000|2024-11-07 14:48:40|198013.7|197891.8|198012.4|197904.9|198015.1|197907.3|198006.5|197886.8|17
1730990930000|2024-11-07 14:48:50|198010.9|197903.4|198009.9|197909.1|198013.9|197909.1|198004.8|197887.7|17
1730990940000|2024-11-07 14:49:00|198013|197912.2|198091|197966|198112.3|197989|198012.6|197912.2|24
1730990950000|2024-11-07 14:49:10|198139.4|198020.7|198104.4|197979.4|198144.2|198026.7|198099.2|197979.4|22
1730990960000|2024-11-07 14:49:20|198126.5|198001.5|198097.4|197972.4|198138.8|198013.8|198086.7|197961.7|32
1730990970000|2024-11-07 14:49:30|198093.6|197968.6|198096.2|197990.4|198117.6|197997|198088.5|197963.5|23
1730990980000|2024-11-07 14:49:40|198099.9|197994.2|198104.9|198000.9|198108.2|198000.9|198090.1|197965.1|21
1730990990000|2024-11-07 14:49:50|198102.7|197998.7|198126.9|198022.9|198134.3|198024.5|198092.7|197969.5|21
1730991000000|2024-11-07 14:50:00|198128.2|198021.4|198128.3|198023.1|198134.2|198026.4|198121.4|198016.9|22
1730991010000|2024-11-07 14:50:10|198127.2|198024.3|198090.2|197986.5|198127.2|198024.3|198077.2|197952.2|14
1730991020000|2024-11-07 14:50:20|198092.3|197988.7|198014.6|197908.3|198124|197999|198013.8|197908.3|28
1730991030000|2024-11-07 14:50:30|198006.8|197912.4|197935.9|197810.9|198017.3|197913.5|197934.8|197810.9|22
1730991040000|2024-11-07 14:50:40|197938.9|197813.9|197896.4|197771.4|197941.6|197824.5|197884|197767.5|30
1730991050000|2024-11-07 14:50:50|197900.4|197775.4|197889.5|197764.5|197900.4|197794|197884.5|197759.5|20
1730991060000|2024-11-07 14:51:00|197896|197789.9|197914.6|197789.6|197940.2|197829.9|197896|197781.1|21
1730991070000|2024-11-07 14:51:10|197914.4|197789.4|197819|197712.1|197919.8|197794.8|197819|197712.1|32
1730991080000|2024-11-07 14:51:20|197820.5|197713.5|197826.5|197717.7|197828.3|197722.5|197812|197712.1|21
1730991090000|2024-11-07 14:51:30|197828.2|197719.5|197818.4|197716.4|197849.1|197740|197818.4|197715.7|22
1730991100000|2024-11-07 14:51:40|197818.8|197715.7|197825.5|197719.1|197827.2|197722|197818.8|197715.7|20
1730991110000|2024-11-07 14:51:50|197822.5|197718.1|197807.8|197707|197825.7|197719.6|197764.1|197649|24
1730991120000|2024-11-07 14:52:00|197806.7|197709.4|197936.6|197825.7|197938.3|197836.3|197806.7|197709.4|25
1730991130000|2024-11-07 14:52:10|197937.3|197829.3|197925.2|197819.3|197953.4|197829.3|197925.2|197800.8|17
1730991140000|2024-11-07 14:52:20|197924.2|197823.1|197931.8|197806.8|197951.9|197841|197921|197796|14
1730991150000|2024-11-07 14:52:30|197928.4|197803.4|197895.9|197790.9|197932.3|197807.3|197887|197762|18
1730991160000|2024-11-07 14:52:40|197902.5|197792.3|197892.8|197792.8|197902.5|197792.9|197889.9|197765.9|17
1730991170000|2024-11-07 14:52:50|197896.9|197790.3|197899|197795.2|197899|197795.2|197882.8|197757.8|22
1730991180000|2024-11-07 14:53:00|197898.6|197790.5|197932.5|197822.8|197952|197827|197897.1|197772.1|23
1730991190000|2024-11-07 14:53:10|197929.7|197824.5|197930.8|197826.2|197945.2|197827.8|197919.6|197794.6|32
1730991200000|2024-11-07 14:53:20|197924.9|197799.9|197931.1|197827.5|197986.8|197861.8|197924.9|197799.9|20
1730991210000|2024-11-07 14:53:30|197929.5|197822.1|197929.6|197824.9|197934.7|197827.3|197919.5|197794.5|23
1730991220000|2024-11-07 14:53:40|197928.3|197819.7|197932.2|197826|197936.5|197828.1|197926.2|197801.2|17
1730991230000|2024-11-07 14:53:50|197932.8|197825.2|197929.8|197821.3|197935.9|197827.8|197924|197799|24
1730991240000|2024-11-07 14:54:00|197934.1|197824.8|197867.7|197742.7|197955.4|197830.4|197842.9|197725.8|34
1730991250000|2024-11-07 14:54:10|197853.8|197728.8|197830.7|197716.7|197856.2|197744.6|197811.7|197686.7|24
1730991260000|2024-11-07 14:54:20|197833|197719.1|197889.7|197786.6|197905.7|197791.2|197830.9|197718.2|32
1730991270000|2024-11-07 14:54:30|197886.6|197780.1|197892.6|197767.6|197906.3|197790.1|197877.2|197767.6|30
1730991280000|2024-11-07 14:54:40|197902.6|197798.1|197899.6|197800|197906.7|197801.8|197894.2|197769.2|12
1730991290000|2024-11-07 14:54:50|197904.1|197800.3|197854.6|197736|197904.1|197800.3|197846|197726.2|23
1730991300000|2024-11-07 14:55:00|197851.8|197733.7|197849.8|197743.2|197871|197746.4|197840.8|197724.1|19
1730991310000|2024-11-07 14:55:10|197847.2|197741.8|197889.3|197780.2|197889.3|197780.2|197811.3|197696.4|20
1730991320000|2024-11-07 14:55:20|197890.5|197777.9|197928.2|197823.3|197956.4|197831.4|197886.8|197771.9|33
1730991330000|2024-11-07 14:55:30|197923.4|197813.6|197929.8|197821.1|197947.8|197824.2|197919.4|197809.8|21
1730991340000|2024-11-07 14:55:40|197932.1|197824|197952.9|197855.2|197959.4|197862.4|197928.5|197817.9|28
1730991350000|2024-11-07 14:55:50|197953|197854.2|197954.1|197855.3|197957.3|197855.7|197947.1|197851.1|19
1730991360000|2024-11-07 14:56:00|197994|197891.5|198022|197916.6|198028.2|197919|197994|197891.5|29
1730991370000|2024-11-07 14:56:10|198026.3|197917|198018.4|197916.1|198027.2|197918.7|198005.4|197907.5|26
1730991380000|2024-11-07 14:56:20|198020.3|197916.7|198030.8|197922.3|198030.8|197928.5|198014.8|197912.8|18
1730991390000|2024-11-07 14:56:30|198037.1|197924.9|198022.6|197917.5|198045.3|197932.6|198007.5|197902.6|19
1730991400000|2024-11-07 14:56:40|198010.8|197912|198052.4|197952.9|198054.8|197956|198010.8|197911.1|23
1730991410000|2024-11-07 14:56:50|198049.6|197953.7|198106|197981|198109.9|197984.9|198049.6|197952.1|31
1730991420000|2024-11-07 14:57:00|198078.9|197978.3|198097|197991.2|198113.9|197993.3|198078.9|197975.4|26
1730991430000|2024-11-07 14:57:10|198093.9|197989.1|198073.1|197948.1|198102.1|197994.1|198051.6|197942.9|18
1730991440000|2024-11-07 14:57:20|198081.5|197956.5|198058.9|197933.9|198081.5|197956.5|198043.3|197926.9|28
1730991450000|2024-11-07 14:57:30|198077|197952|198035.7|197924|198092.2|197991.5|198032.9|197924|22
1730991460000|2024-11-07 14:57:40|198057.9|197932.9|198013.3|197888.3|198057.9|197932.9|197994.3|197869.3|31
1730991470000|2024-11-07 14:57:50|198010.9|197885.9|198028.5|197923.1|198058.2|197933.2|198010.9|197885.9|26
1730991480000|2024-11-07 14:58:00|198055.6|197930.6|198029.8|197925.3|198055.6|197930.7|198012.8|197887.8|23
1730991490000|2024-11-07 14:58:10|198024.6|197919|198035.3|197925.7|198035.3|197927.2|198023.2|197919|13
1730991500000|2024-11-07 14:58:20|198023.2|197921.7|198035.9|197928.2|198049.3|197943.5|198003.1|197901.9|21
1730991510000|2024-11-07 14:58:30|198032.9|197931|198036.4|197938|198071.9|197970|198032.9|197931|18
1730991520000|2024-11-07 14:58:40|198035.1|197936.2|198054.2|197953.4|198054.2|197953.4|198035.1|197936.2|20
1730991530000|2024-11-07 14:58:50|198052.4|197953.6|198041.8|197939.3|198066.2|197960.6|198041.8|197932.4|23
1730991540000|2024-11-07 14:59:00|198044.1|197941.6|198046.7|197932.9|198049.1|197941.6|198036.6|197927|29
1730991550000|2024-11-07 14:59:10|198046.2|197932.8|198043.8|197931|198046.3|197932.8|198035.5|197925.5|18
1730991560000|2024-11-07 14:59:20|198040|197927.1|198043.7|197941.4|198048.5|197942.3|198030.1|197925.1|19
1730991570000|2024-11-07 14:59:30|198046|197943.6|198058.6|197952.9|198061.2|197956.8|198046|197943.6|22
1730991580000|2024-11-07 14:59:40|198052.8|197952.3|198056.4|197945.8|198056.4|197953.1|198041.7|197944.1|25
1730991590000|2024-11-07 14:59:50|198058.1|197943.3|198071.5|197948.5|198071.5|197948.5|198053|197943.2|14
1730991600000|2024-11-07 15:00:00|198064.5|197950.8|198057.3|197949.3|198064.5|197950.8|198039.2|197935.7|26
1730991610000|2024-11-07 15:00:10|198059.3|197950.2|198023|197920.2|198089|197964|198018.1|197916.6|27
1730991620000|2024-11-07 15:00:20|198026.9|197919.3|197954.7|197829.7|198029.5|197922.5|197935.2|197814.9|23
1730991630000|2024-11-07 15:00:30|197958.4|197833.4|197939.2|197840|197958.4|197843.9|197925.8|197817.5|30
1730991640000|2024-11-07 15:00:40|197940.6|197841.6|197934.3|197809.3|198011|197886|197928.6|197803.6|22
1730991650000|2024-11-07 15:00:50|197934.2|197809.2|197916|197816.8|197966.3|197841.3|197916|197809.2|14
1730991660000|2024-11-07 15:01:00|197921.3|197816.9|197951.1|197820|197951.1|197827.7|197918.6|197813|21
1730991670000|2024-11-07 15:01:10|197944.8|197814.1|197944.6|197813.5|197982.7|197852.1|197933.5|197811.3|32
1730991680000|2024-11-07 15:01:20|197942.1|197811.4|197866.6|197735.9|197942.1|197811.4|197861.6|197730.9|28
1730991690000|2024-11-07 15:01:30|197864.7|197734.1|197869.1|197738.4|197870.5|197739.3|197864.7|197730.4|15
1730991700000|2024-11-07 15:01:40|197865.7|197735|197885.1|197764.1|197886.3|197765.6|197865.6|197734.9|16
1730991710000|2024-11-07 15:01:50|197879.7|197757.7|197887.6|197751.1|197890.7|197764.4|197877.2|197745.2|22
1730991720000|2024-11-07 15:02:00|197881.1|197750.7|197939.9|197794.8|197940.3|197795.1|197874.3|197748.5|26
1730991730000|2024-11-07 15:02:10|197947.3|197797.3|197956.9|197811.3|197961.4|197815.4|197918.2|197773|30
1730991740000|2024-11-07 15:02:20|197956.4|197810.8|197929.6|197792.9|197956.4|197829.7|197899.3|197758.2|24
1730991750000|2024-11-07 15:02:30|197911.7|197781.8|197930.7|197794.3|197931.2|197819.9|197891.5|197754|34
1730991760000|2024-11-07 15:02:40|197930.2|197793.9|197925.8|197800.8|197934.4|197832|197919|197793.5|33
1730991770000|2024-11-07 15:02:50|197915.2|197790.2|197932.4|197807.9|197944.9|197841.2|197894.8|197790.2|14
1730991780000|2024-11-07 15:03:00|197935.7|197807.7|197943.3|197845.3|197944.1|197845.3|197908.5|197801.9|18
1730991790000|2024-11-07 15:03:10|197944.3|197850.9|197985.2|197860.2|197985.8|197877.7|197914.6|197818.6|14
1730991800000|2024-11-07 15:03:20|197971.4|197844.3|197974.3|197860.6|198011.3|197896.5|197950|197844.3|21
1730991810000|2024-11-07 15:03:30|197972.6|197859.6|197869.4|197737|197976.7|197859.6|197869.4|197737|22
1730991820000|2024-11-07 15:03:40|197870.4|197737.4|197838.9|197713.9|197874.3|197745.1|197803.4|197705|24
1730991830000|2024-11-07 15:03:50|197811|197715.5|197901.9|197776.9|197916.2|197803.3|197811|197713.6|26
1730991840000|2024-11-07 15:04:00|197890.7|197765.7|197933.3|197748.6|197933.3|197804.7|197890.3|197748.6|14
1730991850000|2024-11-07 15:04:10|197928.4|197766.7|197813.4|197717.1|197950.7|197822.2|197810.4|197698.8|29
1730991860000|2024-11-07 15:04:20|197832.8|197716.6|197849.2|197750.6|197877.1|197754.5|197813.4|197716.6|16
1730991870000|2024-11-07 15:04:30|197843.8|197747.4|197914|197789|197933.1|197808.1|197843.8|197739.4|32
1730991880000|2024-11-07 15:04:40|197920.2|197805.3|197902|197786.5|197920.2|197805.3|197888.8|197775.3|24
1730991890000|2024-11-07 15:04:50|197900.6|197785.9|197940.3|197830.5|197956.7|197831.7|197900.6|197785.9|16
1730991900000|2024-11-07 15:05:00|197945.2|197828.9|197944.1|197832.4|197954.6|197834.3|197930.4|197828.9|20
1730991910000|2024-11-07 15:05:10|197943.9|197829.4|197952.6|197841.5|197965.1|197850.6|197943.9|197829.4|19
1730991920000|2024-11-07 15:05:20|197949.7|197837.4|197961.8|197836.8|197972|197847|197899.5|197798.9|21
1730991930000|2024-11-07 15:05:30|197952.9|197832.9|197964.3|197839.3|197969.4|197860.5|197923.8|197825.2|9
1730991940000|2024-11-07 15:05:40|197958.9|197833.9|197944.1|197830|197980.8|197872.9|197944.1|197830|10
1730991950000|2024-11-07 15:05:50|197943.1|197830.3|198015.6|197919.2|198015.6|197919.2|197932.7|197830.3|24
1730991960000|2024-11-07 15:06:00|198014|197899.2|197975.8|197864.9|198014.9|197920.2|197973.5|197861.6|11
1730991970000|2024-11-07 15:06:10|197972.7|197861.2|198019.8|197905.2|198024.6|197909.3|197972.7|197860.6|12
1730991980000|2024-11-07 15:06:20|198018.6|197903|197992.6|197867.6|198018.6|197907.7|197989.5|197867.6|18
1730991990000|2024-11-07 15:06:30|197990.7|197895.4|197972.3|197847.3|197996.8|197895.4|197966.6|197847.3|17
1730992000000|2024-11-07 15:06:40|197981.7|197856.7|197989|197864|197994.8|197880.3|197972.8|197856.7|8
1730992010000|2024-11-07 15:06:50|197989.5|197864.5|197983.9|197858.8|198004.9|197884.1|197958|197857.5|22
1730992020000|2024-11-07 15:07:00|197983.5|197858.2|197989.6|197875|198026.9|197901.9|197959.8|197834.8|16
1730992030000|2024-11-07 15:07:10|197994.6|197869.6|198012.8|197910.4|198025.1|197917|197982.9|197857.9|13
1730992040000|2024-11-07 15:07:20|198012|197884.7|198012|197911.2|198045.1|197911.2|198003.9|197841.8|12
1730992050000|2024-11-07 15:07:30|198011.5|197886|198018.9|197905.3|198022.4|197905.6|198007|197886|7
1730992060000|2024-11-07 15:07:40|198020|197907.3|198008.7|197895.9|198020|197907.3|198008.7|197895.9|3
1730992070000|2024-11-07 15:07:50|198030.7|197875.8|198017.1|197904.8|198030.7|197906.3|198007.7|197875.8|9
1730992080000|2024-11-07 15:08:00|198017.8|197906.6|198013.7|197900.6|198017.8|197906.6|198012.7|197900.6|6
1730992090000|2024-11-07 15:08:10|198035.5|197878.5|198021.2|197908.2|198036.2|197908.2|198014.3|197878.5|11
1730992100000|2024-11-07 15:08:20|198018.8|197905.4|198032.5|197923.6|198052.9|197940.5|198018.8|197905.4|9
1730992110000|2024-11-07 15:08:30|198031.2|197921.9|198023|197908.5|198036.6|197921.9|198012.9|197892.4|20
1730992120000|2024-11-07 15:08:40|198022.4|197904.7|197974.2|197865.1|198051.2|197932.3|197974.2|197865.1|19
1730992130000|2024-11-07 15:08:50|197977.1|197867.6|197979.4|197867.8|197979.6|197867.8|197977.1|197867.6|9
1730992140000|2024-11-07 15:09:00|197994.5|197851.1|197971.1|197862.4|197994.5|197863.9|197971.1|197851.1|3
1730992150000|2024-11-07 15:09:10|197973.3|197863.5|197976.2|197867.1|197980.5|197868.6|197973.3|197863.5|8
1730992160000|2024-11-07 15:09:20|197972.8|197864.2|197938.5|197819.5|197972.8|197864.2|197936.1|197819.5|10
1730992170000|2024-11-07 15:09:30|197938.9|197821.5|197933.7|197839.5|197954.5|197844.5|197930.2|197817.3|26
1730992180000|2024-11-07 15:09:40|197939.9|197819.8|197887.8|197762.8|197939.9|197839.5|197876.4|197751.4|15
1730992190000|2024-11-07 15:09:50|197880.2|197755.2|197856.6|197738.6|197880.2|197755.2|197840.8|197732.2|22
1730992200000|2024-11-07 15:10:00|197855.1|197739.3|197812.6|197712.7|197861.2|197754.4|197804.7|197708.6|30
1730992210000|2024-11-07 15:10:10|197840.5|197713|197832.6|197710.4|197845.8|197722.6|197802.5|197703.7|25
1730992220000|2024-11-07 15:10:20|197829|197712.2|197752.2|197624.2|197837.8|197714.9|197748|197624.2|23
1730992230000|2024-11-07 15:10:30|197723.2|197626.9|197784.5|197667.2|197788.6|197674.5|197723.2|197626.9|14
1730992240000|2024-11-07 15:10:40|197785.4|197668.9|197788.1|197671.5|197794|197677.6|197778|197662.5|13
1730992250000|2024-11-07 15:10:50|197790.7|197674.1|197889|197764|197889|197764|197788.3|197674.1|17
1730992260000|2024-11-07 15:11:00|197887.3|197757|197967.7|197842.9|197968.1|197872.9|197876.3|197745.4|21
1730992270000|2024-11-07 15:11:10|197969.8|197831.1|197979.7|197854.7|197994.9|197881.9|197939.3|197828.1|27
1730992280000|2024-11-07 15:11:20|197951.8|197854.8|197987.1|197854.5|197987.1|197860.1|197951.3|197847.9|6
1730992290000|2024-11-07 15:11:30|197991.3|197858.2|197895|197801|197991.3|197858.2|197893.3|197780|31
1730992300000|2024-11-07 15:11:40|197906.3|197781.3|197917.1|197796.7|197925|197801.9|197891.8|197781.3|17
1730992310000|2024-11-07 15:11:50|197922.6|197797.6|197946.6|197826.2|197953.8|197828.8|197894.6|197797.6|15
1730992320000|2024-11-07 15:12:00|197940|197821.9|197944.4|197819.4|197950.4|197847.2|197931.2|197806.2|14
1730992330000|2024-11-07 15:12:10|197949.8|197824.8|197930.5|197805.5|197951.8|197826.8|197915.3|197805.5|11
1730992340000|2024-11-07 15:12:20|197937.8|197812.8|197961.6|197836.6|197961.6|197843.4|197928.7|197803.7|14
1730992350000|2024-11-07 15:12:30|197938.8|197843.4|197944.3|197819.3|197947|197849.5|197934.6|197810|17
1730992360000|2024-11-07 15:12:40|197944.1|197847.1|197977.2|197792|197977.2|197847.1|197944.1|197792|9
1730992370000|2024-11-07 15:12:50|197985.6|197793|197947.5|197852.8|197986.1|197852.8|197947.5|197792|11
1730992380000|2024-11-07 15:13:00|197953.6|197854.5|197889.1|197794.4|197979.9|197872.6|197889.1|197782.7|17
1730992390000|2024-11-07 15:13:10|197922.9|197797.9|197892.3|197767.3|197950.9|197828.9|197880.2|197755.2|26
1730992400000|2024-11-07 15:13:20|197894.9|197769.9|197871.6|197751.6|197894.9|197772.4|197846|197739.6|20
1730992410000|2024-11-07 15:13:30|197913.1|197776.7|197917.1|197817.9|197917.8|197819.2|197869.1|197774.4|29
1730992420000|2024-11-07 15:13:40|197917.6|197791.1|197956.6|197831.6|197962.8|197853.6|197912.1|197790.5|21
1730992430000|2024-11-07 15:13:50|197961.4|197836.4|198024.8|197924.1|198027.4|197933|197926|197818.3|31
1730992440000|2024-11-07 15:14:00|198023.1|197948.7|198069.8|197974.3|198106.5|198010.2|198023.1|197943.1|37
1730992450000|2024-11-07 15:14:10|198099.5|197970.5|198078.5|197945.9|198110.6|197986.4|198041.5|197937.1|33
1730992460000|2024-11-07 15:14:20|198075.1|197949.1|198035.3|197902.6|198075.1|197949.1|197973.6|197866.3|38
1730992470000|2024-11-07 15:14:30|198024.8|197899.7|198046|197926|198060.5|197940.4|197988.7|197877|30
1730992480000|2024-11-07 15:14:40|198057.7|197937.3|198074|197957.5|198077.5|197970.4|198054.2|197927.3|22
1730992490000|2024-11-07 15:14:50|198074.3|197958.7|198075.4|197963.9|198077.3|197964.1|198053.4|197945.2|14
1730992500000|2024-11-07 15:15:00|198083.1|197967.7|198128.2|198003.2|198142.2|198021.7|198077.5|197964.3|27
1730992510000|2024-11-07 15:15:10|198117|198019.9|198111.5|197981.6|198127.5|198019.9|198083.9|197972.4|20
1730992520000|2024-11-07 15:15:20|198109.9|197982.1|198113.2|197978.8|198119.4|197992.3|198102|197977.2|23
1730992530000|2024-11-07 15:15:30|198112.6|197980.1|198017.4|197884.2|198113.1|197982.5|198017.4|197884.2|26
1730992540000|2024-11-07 15:15:40|198022.5|197914.9|198014.5|197900.1|198033.7|197922.3|197992|197865.3|23
1730992550000|2024-11-07 15:15:50|198018.5|197904.1|198008.6|197913.1|198021.8|197913.1|197991.5|197895.9|17
1730992560000|2024-11-07 15:16:00|198034.5|197909.5|198021.4|197896.4|198058.1|197933.1|198005.1|197896.4|19
1730992570000|2024-11-07 15:16:10|198027.2|197902.2|198024.1|197899.1|198027.2|197902.2|197982.3|197874|25
1730992580000|2024-11-07 15:16:20|197984.1|197889.5|197994.9|197869.9|198034.2|197914|197980.2|197855.5|32
1730992590000|2024-11-07 15:16:30|197994.7|197869.7|197988.3|197863.3|198015.4|197890.4|197979.8|197854.8|24
1730992600000|2024-11-07 15:16:40|197992.3|197867.3|197952|197851.6|197992.4|197867.4|197950.3|197841.2|14
1730992610000|2024-11-07 15:16:50|197953.1|197854.1|197981.8|197856.8|198018.4|197904.7|197953.1|197854.1|31
1730992620000|2024-11-07 15:17:00|197976.8|197851.8|197979.2|197854.2|197984.9|197881.3|197971.6|197850.9|18
1730992630000|2024-11-07 15:17:10|197983.8|197858.8|197990.2|197865.2|197997.1|197876|197965.8|197843.5|25
1730992640000|2024-11-07 15:17:20|198001.7|197906.4|198085|197987.5|198113.5|197989|198001.7|197893.9|36
1730992650000|2024-11-07 15:17:30|198082.9|197985.4|198047.8|197950.2|198103.6|197990.5|198043.7|197919.7|24
1730992660000|2024-11-07 15:17:40|198045.5|197948.3|198006.5|197908.2|198045.5|197948.3|197999.8|197883.8|25
1730992670000|2024-11-07 15:17:50|198019.4|197894.4|198038.4|197913.4|198038.4|197935.8|197992.1|197890|15
1730992680000|2024-11-07 15:18:00|198027.6|197927.6|198028.9|197903.9|198030.4|197927.6|198012.7|197903.9|15
1730992690000|2024-11-07 15:18:10|198011.7|197917.9|198026|197901|198033.7|197918|198000.2|197901|12
1730992700000|2024-11-07 15:18:20|198024.8|197899.8|198024.3|197899.3|198029.7|197904.7|198023.3|197898.3|14
1730992710000|2024-11-07 15:18:30|198025.5|197900.5|198029.8|197904.8|198031.5|197925.5|198020.3|197896|13
1730992720000|2024-11-07 15:18:40|198016.7|197921.5|198027.3|197902.3|198044.1|197924.5|198007.7|197902.2|16
1730992730000|2024-11-07 15:18:50|198025.7|197900.7|198028|197903|198028|197924.2|198014.5|197900.7|6
1730992740000|2024-11-07 15:19:00|198015.7|197921.9|198039.2|197941.2|198049.1|197942.2|198015.2|197904.5|22
1730992750000|2024-11-07 15:19:10|198038.8|197940|198031.2|197932.9|198056.4|197951.4|198026.3|197929.1|15
1730992760000|2024-11-07 15:19:20|198036.2|197937.9|197996.3|197871.3|198036.2|197937.9|197986|197871.3|16
1730992770000|2024-11-07 15:19:30|197985.6|197888.2|197991.7|197894.8|198012.8|197894.8|197983.3|197858.3|13
1730992780000|2024-11-07 15:19:40|197997.5|197900.6|197996.1|197871.1|198003.9|197901.1|197981.2|197856.2|18
1730992790000|2024-11-07 15:19:50|197985.1|197888.1|197947.2|197850.7|198006.8|197888.1|197945.7|197848.1|28
1730992800000|2024-11-07 15:20:00|197952.5|197856.8|197998.2|197895.1|198002.4|197904.5|197938.8|197842.3|30
1730992810000|2024-11-07 15:20:10|197998.4|197896.7|198081.4|197956.4|198097.5|197980.1|197994.5|197869.5|30
1730992820000|2024-11-07 15:20:20|198092|197967|198049.1|197951.9|198092|197974.1|198044.8|197919.8|28
1730992830000|2024-11-07 15:20:30|198047.4|197922.4|198006.9|197881.9|198067.1|197950|197971.9|197846.9|31
1730992840000|2024-11-07 15:20:40|197983.2|197873.3|197967.1|197842.1|198006.9|197881.9|197935.5|197810.5|21
1730992850000|2024-11-07 15:20:50|197966.3|197841.3|198002.1|197887.8|198003.1|197891.9|197927.9|197802.9|27
1730992860000|2024-11-07 15:21:00|197999.7|197884.5|198003.6|197901|198029.2|197904.2|197974.2|197849.2|20
1730992870000|2024-11-07 15:21:10|198015|197890|198016.1|197891.1|198026|197909.2|197994.5|197871.7|26
1730992880000|2024-11-07 15:21:20|198000.5|197875.5|198003.7|197878.7|198014.6|197893.8|197976.3|197875.5|22
1730992890000|2024-11-07 15:21:30|198001.7|197876.7|198018.7|197903.9|198052.3|197933.7|197971.2|197859.6|23
1730992900000|2024-11-07 15:21:40|198026.2|197907.1|198023.7|197905.9|198027.2|197918.7|198013.3|197901.6|13
1730992910000|2024-11-07 15:21:50|198021.8|197906.7|198007|197897.3|198021.8|197906.7|198007|197896.9|9
1730992920000|2024-11-07 15:22:00|198007.3|197897.6|197967|197863.5|198007.3|197903.7|197967|197854|19
1730992930000|2024-11-07 15:22:10|197968.7|197865.1|197968|197869.2|197968.7|197869.2|197965.9|197865.1|5
1730992940000|2024-11-07 15:22:20|197966.4|197867.7|197923.3|197823.5|197973|197870.7|197923.3|197823.5|7
1730992950000|2024-11-07 15:22:30|197938|197813|197985.6|197875.5|198004.3|197880.9|197933.1|197808.1|30
1730992960000|2024-11-07 15:22:40|198005.5|197880.5|197969.1|197844.1|198008.8|197883.8|197943.4|197818.4|24
1730992970000|2024-11-07 15:22:50|197955|197830|197936.5|197811.5|197964.5|197854.7|197914.6|197789.6|23
1730992980000|2024-11-07 15:23:00|197932.5|197807.5|197954.5|197829.5|197958.1|197833.1|197902.1|197777.1|28
1730992990000|2024-11-07 15:23:10|197959.5|197834.5|197908|197783|197959.5|197834.5|197896.9|197783|30
1730993000000|2024-11-07 15:23:20|197913.4|197788.4|197908.6|197783.6|197913.4|197799.1|197891.6|197768.7|20
1730993010000|2024-11-07 15:23:30|197911.7|197786.7|197887.5|197787.6|197911.7|197793.5|197887.5|197782.8|13
1730993020000|2024-11-07 15:23:40|197889.3|197789.5|197835.3|197739.9|197889.3|197789.5|197834.8|197724.1|18
1730993030000|2024-11-07 15:23:50|197836.2|197739.6|197802.6|197700|197836.2|197739.6|197798.2|197680.1|17
1730993040000|2024-11-07 15:24:00|197804.4|197679.4|197769.3|197668.6|197826.7|197708.2|197769.3|197662|20
1730993050000|2024-11-07 15:24:10|197790.4|197665.4|197774.4|197649.4|197812.9|197694.9|197771.3|197649.4|23
1730993060000|2024-11-07 15:24:20|197778.5|197653.5|197781.2|197656.2|197809.7|197708.5|197771.5|197646.5|22
1730993070000|2024-11-07 15:24:30|197778.6|197653.6|197795.3|197699.7|197822.3|197703.9|197778.6|197653.6|11
1730993080000|2024-11-07 15:24:40|197792.9|197667.9|197812.1|197687.1|197822.9|197697.9|197792.9|197667.9|13
1730993090000|2024-11-07 15:24:50|197796|197702.1|197810.5|197685.5|197812.4|197702.1|197790.4|197685.5|14
1730993100000|2024-11-07 15:25:00|197777.3|197681.3|197753.6|197659.7|197797.7|197684.6|197749|197642.6|24
1730993110000|2024-11-07 15:25:10|197757.3|197662.9|197832.5|197707.5|197839.3|197714.3|197745.1|197649|26
1730993120000|2024-11-07 15:25:20|197805.3|197680.3|197842.5|197717.5|197860.2|197742.5|197805.3|197680.3|24
1730993130000|2024-11-07 15:25:30|197852.7|197727.7|197784.8|197684.2|197869.1|197744.1|197777.5|197667.3|29
1730993140000|2024-11-07 15:25:40|197783.2|197682.6|197816.7|197691.7|197825.6|197713.4|197767.8|197666.9|20
1730993150000|2024-11-07 15:25:50|197830.7|197714.9|197829.2|197724.7|197843.6|197728.9|197802.5|197692.6|35
1730993160000|2024-11-07 15:26:00|197833.3|197730.6|197945.9|197828.2|197950.9|197836|197831.9|197725.2|32
1730993170000|2024-11-07 15:26:10|197940.5|197831.2|197841.1|197716.1|197945.6|197831.2|197817.6|197694.8|35
1730993180000|2024-11-07 15:26:20|197847.5|197722.5|197798.8|197691|197868.3|197743.3|197792.6|197683.8|27
1730993190000|2024-11-07 15:26:30|197793.6|197693.6|197750|197625|197805.8|197703.8|197716|197612.1|26
1730993200000|2024-11-07 15:26:40|197733.2|197608.2|197740.8|197615.8|197758.4|197638.7|197729.1|197608.2|27
1730993210000|2024-11-07 15:26:50|197740|197645.3|197684.5|197585.9|197771.2|197646.2|197682.4|197583.8|18
1730993220000|2024-11-07 15:27:00|197690.2|197591.5|197717.7|197618.4|197732|197629.3|197680.3|197582.9|26
1730993230000|2024-11-07 15:27:10|197716.3|197618.3|197758.6|197633.6|197758.6|197646.4|197714.6|197589.6|28
1730993240000|2024-11-07 15:27:20|197761.4|197636.4|197755.9|197646.4|197782.1|197657.1|197744.2|197619.2|25
1730993250000|2024-11-07 15:27:30|197755.5|197645.9|197847|197722|197864.6|197739.6|197755.2|197640.1|29
1730993260000|2024-11-07 15:27:40|197843.7|197718.7|197795.7|197701.8|197859.1|197734.1|197775.9|197665.6|21
1730993270000|2024-11-07 15:27:50|197799.3|197701.6|197800.4|197705.3|197806.4|197709.1|197799.3|197701.6|10
1730993280000|2024-11-07 15:28:00|197803.2|197708|197790.3|197693.1|197805.8|197708|197790.3|197693.1|14
1730993290000|2024-11-07 15:28:10|197792.4|197694.1|197798.9|197704.9|197812.3|197706.4|197791.3|197672|27
1730993300000|2024-11-07 15:28:20|197803.6|197709.5|197852.1|197757.7|197862.3|197759|197798.4|197690.3|17
1730993310000|2024-11-07 15:28:30|197885|197760|197868.9|197774.3|197898.5|197781.8|197861.9|197759.3|18
1730993320000|2024-11-07 15:28:40|197863.5|197766|197835|197710|197863.5|197766|197798.5|197702.4|22
1730993330000|2024-11-07 15:28:50|197846.6|197721.6|197875.3|197775.7|197888|197783.9|197828.8|197703.8|25
1730993340000|2024-11-07 15:29:00|197878.1|197778.2|197917.4|197792.4|197935.1|197810.1|197877.4|197777.8|20
1730993350000|2024-11-07 15:29:10|197925.7|197800.7|197910.6|197812.2|197936.8|197827.9|197908|197783|26
1730993360000|2024-11-07 15:29:20|197921.7|197796.7|197935.3|197810.3|197937.2|197818.9|197907.1|197796.7|15
1730993370000|2024-11-07 15:29:30|197943.6|197848.8|197973.6|197848.6|197975.6|197865.1|197942.7|197823.1|34
1730993380000|2024-11-07 15:29:40|197981.2|197856.2|197989.5|197864.5|197998.6|197873.6|197957|197834.3|29
1730993390000|2024-11-07 15:29:50|197963.4|197838.4|197962.9|197837.9|197983.2|197858.2|197949.1|197824.1|21
1730993400000|2024-11-07 15:30:00|197975.5|197850.5|198007.2|197882.2|198041.6|197916.6|197965.3|197840.3|29
1730993410000|2024-11-07 15:30:10|197986.8|197861.8|197974|197852.5|197986.8|197861.8|197949.1|197840.4|23
1730993420000|2024-11-07 15:30:20|197966.2|197844.6|197959.6|197831.9|197966.2|197844.6|197938.8|197813.8|26
1730993430000|2024-11-07 15:30:30|197953.3|197829.7|197946.7|197785|197957.5|197835.5|197904.9|197762.6|31
1730993440000|2024-11-07 15:30:40|197950|197784.5|197957|197800.4|197959.7|197800.4|197946|197784.5|24
1730993450000|2024-11-07 15:30:50|197961.1|197798.9|197940.3|197780.3|197961.1|197801.2|197938.1|197779.5|28
1730993460000|2024-11-07 15:31:00|197938.9|197777.2|197939.4|197770.2|197950|197787.5|197928|197768.8|31
1730993470000|2024-11-07 15:31:10|197952.8|197792.4|197994.7|197844.6|198005.2|197848.4|197952.8|197792.4|23
1730993480000|2024-11-07 15:31:20|197990.4|197845.3|197969.8|197860.8|198000.4|197860.8|197968.6|197843.6|23
1730993490000|2024-11-07 15:31:30|197968.3|197859.4|198001.5|197889.5|198012.6|197898|197968.2|197858.9|25
1730993500000|2024-11-07 15:31:40|197999.9|197888|197928.4|197803|197999.9|197888|197923.6|197796.6|24
1730993510000|2024-11-07 15:31:50|197926.5|197802.7|197927.3|197801.3|197938.9|197812.8|197925.9|197794.4|20
1730993520000|2024-11-07 15:32:00|197930.8|197810.1|197859.4|197732.4|197932.2|197810.1|197857.7|197728.1|17
1730993530000|2024-11-07 15:32:10|197857.5|197731.1|197823.8|197704.2|197860.7|197735.1|197822.1|197701.6|29
1730993540000|2024-11-07 15:32:20|197826.2|197701.8|197869.8|197735.9|197881.4|197753.6|197826.2|197701.8|30
1730993550000|2024-11-07 15:32:30|197867.1|197733.5|197872.9|197742.7|197872.9|197745.4|197857.1|197729.6|13
1730993560000|2024-11-07 15:32:40|197872.8|197742.5|197865.4|197739.3|197872.8|197744.5|197841.2|197716.2|19
1730993570000|2024-11-07 15:32:50|197864.8|197740.3|197847.3|197722.3|197874.4|197755.1|197841.4|197716.4|19
1730993580000|2024-11-07 15:33:00|197868.7|197743.4|197901.3|197779.3|197920.9|197790.7|197868.7|197743.4|23
1730993590000|2024-11-07 15:33:10|197903.6|197781.3|197921.7|197805.1|197921.7|197805.1|197900|197780.7|20
1730993600000|2024-11-07 15:33:20|197921.1|197806.3|197931.3|197802.4|197933.8|197806.6|197921.1|197791.4|22
1730993610000|2024-11-07 15:33:30|197932|197801|197969.9|197872.3|197969.9|197872.3|197923.9|197794.8|29
1730993620000|2024-11-07 15:33:40|197974.7|197876.3|198016|197876.7|198025.7|197889|197971.5|197858.1|31
1730993630000|2024-11-07 15:33:50|198019.5|197876.3|198022|197863.3|198041.9|197884.4|198012.7|197863.3|27
1730993640000|2024-11-07 15:34:00|198025.1|197869.6|197973.7|197863.2|198031.6|197884.8|197970.5|197857.8|23
1730993650000|2024-11-07 15:34:10|197972.3|197861.8|198004.8|197891.7|198004.8|197891.7|197969.5|197859|15
1730993660000|2024-11-07 15:34:20|197998.8|197883.3|198030.6|197918|198037.7|197922.6|197991.8|197878.8|30
1730993670000|2024-11-07 15:34:30|198035.7|197921.3|198036.9|197919.8|198042.8|197928.4|198025.9|197910.3|24
1730993680000|2024-11-07 15:34:40|198030.5|197918.9|198036.8|197907.5|198044|197918.9|198016.8|197895.6|38
1730993690000|2024-11-07 15:34:50|198043.8|197911|198052.9|197926.9|198054.4|197928.9|198036.2|197906.4|28
1730993700000|2024-11-07 15:35:00|198056.7|197930.7|198040.5|197916.7|198062.2|197949.4|198036.8|197914.4|23
1730993710000|2024-11-07 15:35:10|198046.5|197931.9|198031.5|197917.3|198046.5|197931.9|198018.5|197896.9|32
1730993720000|2024-11-07 15:35:20|198034.9|197917.5|198025|197918.6|198047.2|197931.3|198008.6|197895|28
1730993730000|2024-11-07 15:35:30|198024.1|197913.5|198014.3|197917.9|198032.1|197922.6|197998.1|197897.2|24
1730993740000|2024-11-07 15:35:40|198014|197915.9|198016.6|197913|198017.8|197917.8|198011.4|197906.2|18
1730993750000|2024-11-07 15:35:50|198021.3|197917.6|197995.5|197867.2|198036.8|197934.1|197995|197865.9|21
1730993760000|2024-11-07 15:36:00|197994.5|197865.4|197979|197861|197995.7|197867.9|197974.9|197857.3|20
1730993770000|2024-11-07 15:36:10|197990|197850.3|198001|197868.1|198022.2|197871.5|197990|197850.3|15
1730993780000|2024-11-07 15:36:20|197997|197862.4|198008.5|197875.4|198013|197878.7|197995.5|197861|13
1730993790000|2024-11-07 15:36:30|198009.2|197873.8|198002.4|197902.9|198009.2|197903.6|197986.6|197870.9|15
1730993800000|2024-11-07 15:36:40|198003.4|197903|198043.4|197941.1|198043.4|197941.1|197995.6|197880.6|24
1730993810000|2024-11-07 15:36:50|198047.9|197942.5|198072.8|197968.2|198089.9|197970.8|198028|197926.1|30
1730993820000|2024-11-07 15:37:00|198073.1|197970|198044.8|197919.8|198093.4|197985.2|198002.4|197877.4|36
1730993830000|2024-11-07 15:37:10|198037.8|197912.8|198028.9|197903.9|198050.8|197935.3|198013.1|197888.1|28
1730993840000|2024-11-07 15:37:20|198033.9|197908.9|198048.8|197923.8|198052.3|197927.3|198013.8|197888.8|23
1730993850000|2024-11-07 15:37:30|198052.5|197927.5|198072.6|197971.1|198078.9|197976.3|198031.4|197906.4|24
1730993860000|2024-11-07 15:37:40|198070.8|197969.3|197987.1|197891.2|198070.8|197969.3|197985.7|197874.4|24
1730993870000|2024-11-07 15:37:50|198015.7|197890.7|197974.2|197871.6|198015.7|197892|197974|197851.6|22
1730993880000|2024-11-07 15:38:00|197999|197874|197983.1|197884.7|197999.3|197895.5|197968.6|197843.6|23
1730993890000|2024-11-07 15:38:10|197973.1|197875.4|197993.1|197897.5|198020|197897.5|197973.1|197863.9|23
1730993900000|2024-11-07 15:38:20|197993.4|197896.5|197984.5|197881|197994.7|197896.5|197974.5|197849.5|23
1730993910000|2024-11-07 15:38:30|197981.8|197878.4|198000.7|197888|198000.7|197890.3|197980.6|197878.4|23
1730993920000|2024-11-07 15:38:40|198005.2|197892.5|197974.7|197849.7|198005.2|197892.5|197926.7|197820.8|24
1730993930000|2024-11-07 15:38:50|197974.9|197849.9|197892.5|197767.5|197974.9|197849.9|197886.6|197761.6|28
1730993940000|2024-11-07 15:39:00|197893.3|197768.3|197874.2|197776.5|197893.3|197785|197836.7|197719.4|26
1730993950000|2024-11-07 15:39:10|197879.9|197782.1|197916.5|197791.5|197916.5|197791.5|197873.6|197755.8|21
1730993960000|2024-11-07 15:39:20|197908.9|197783.9|197983.2|197858.2|197983.2|197862.1|197908.9|197783.9|26
1730993970000|2024-11-07 15:39:30|197977.3|197852.3|197997.6|197898.4|198006.7|197901.5|197964.3|197839.3|21
1730993980000|2024-11-07 15:39:40|197991.9|197895.4|197997|197899.5|197997.7|197899.5|197990.9|197895|9
1730993990000|2024-11-07 15:39:50|197999.6|197902|197939.6|197842|198014.8|197907.7|197939.6|197842|14
1730994000000|2024-11-07 15:40:00|197980|197882.3|197997.8|197903.1|198018.8|197910.6|197977.9|197879.8|31
1730994010000|2024-11-07 15:40:10|198000.2|197902|198004.5|197879.5|198004.5|197902|197989.3|197877.9|20
1730994020000|2024-11-07 15:40:20|197991.3|197894.7|198005.8|197880.8|198019.8|197896.4|197991.3|197877.4|16
1730994030000|2024-11-07 15:40:30|198007.6|197898.3|198007.3|197882.3|198021.4|197898.3|197992.7|197879.8|10
1730994040000|2024-11-07 15:40:40|198010.5|197885.5|198043.2|197918.2|198043.2|197929.9|198002.6|197885.5|23
1730994050000|2024-11-07 15:40:50|198015|197919.6|198025.2|197930.9|198046.5|197933.4|198015|197914.5|22
1730994060000|2024-11-07 15:41:00|198041.9|197916.9|198031.6|197932.7|198046.2|197934.6|198025.1|197914.7|20
1730994070000|2024-11-07 15:41:10|198032.9|197934|198001.9|197892.3|198034.8|197935.8|197996.1|197889.9|26
1730994080000|2024-11-07 15:41:20|198003.2|197896.2|198028.1|197924.2|198033.2|197932.8|198003.2|197896.2|24
1730994090000|2024-11-07 15:41:30|198026.5|197927.1|198034.1|197932.1|198038.5|197936.7|198026.4|197926.9|15
1730994100000|2024-11-07 15:41:40|198029.8|197927.9|198012.1|197901.7|198029.8|197927.9|197999.1|197892.3|17
1730994110000|2024-11-07 15:41:50|198013.2|197901.4|198025.7|197925.2|198028.2|197928.5|198007.3|197894.8|15
1730994120000|2024-11-07 15:42:00|198022.2|197922|197993.8|197879.4|198022.2|197922.1|197980.4|197873.3|22
1730994130000|2024-11-07 15:42:10|197989.3|197881.6|197990.6|197874.4|198001|197883.1|197986|197870.3|20
1730994140000|2024-11-07 15:42:20|197990.9|197874.2|198025.1|197845|198028.6|197874.8|197988.2|197844.1|6
1730994150000|2024-11-07 15:42:30|197992|197876.5|197986.5|197874.1|197992|197878.4|197981.8|197870.5|13
1730994160000|2024-11-07 15:42:40|197980.8|197869.3|197993.9|197881.8|197995.3|197882.5|197976.3|197865.7|17
1730994170000|2024-11-07 15:42:50|197993.6|197882.7|197991|197886.4|197996.5|197897.7|197989.9|197878.6|13
1730994180000|2024-11-07 15:43:00|197992|197892.1|197996.7|197890.1|197996.7|197894.5|197989.4|197884.7|10
1730994190000|2024-11-07 15:43:10|197999.5|197895.5|198092.5|197967.5|198095.8|197982.4|197991.6|197886.7|25
1730994200000|2024-11-07 15:43:20|198040.1|197943.5|198000|197902.4|198040.1|197943.5|198000|197897.5|19
1730994210000|2024-11-07 15:43:30|198027.2|197902.2|198056.7|197931.7|198059.2|197946.3|198015.2|197890.2|28
1730994220000|2024-11-07 15:43:40|198054.6|197929.6|198021.1|197896.1|198062.1|197937.1|198021.1|197896.1|19
1730994230000|2024-11-07 15:43:50|198016.8|197891.8|197992.3|197897|198031.6|197906.6|197991.6|197891.8|12
1730994240000|2024-11-07 15:44:00|197991.9|197896.9|198033.2|197852.8|198033.9|197899.3|197991.9|197852.4|16
1730994250000|2024-11-07 15:44:10|198030.1|197894.9|198019.2|197894.2|198033.2|197907.4|198003|197887|23
1730994260000|2024-11-07 15:44:20|198032.5|197907.5|198039.3|197940.8|198062.6|197945|198019.2|197894.2|21
1730994270000|2024-11-07 15:44:30|198042.8|197917.8|198070.7|197974.9|198093.7|197979.2|198035.6|197917.3|33
1730994280000|2024-11-07 15:44:40|198065.5|197967.1|198100|197975|198108|197983|198065.5|197956|24
1730994290000|2024-11-07 15:44:50|198100.8|197975.8|198087.6|197978.4|198101|197978.8|198081|197959.4|14
1730994300000|2024-11-07 15:45:00|198087.2|197980.4|198020.3|197911.5|198091.4|197984.8|198015.9|197907.7|27
1730994310000|2024-11-07 15:45:10|198026.3|197917.5|198036.2|197927.4|198051.7|197936.2|198026.3|197906.4|25
1730994320000|2024-11-07 15:45:20|198036.7|197924.7|198059.6|197934.6|198069.4|197944.4|198035.1|197924.7|16
1730994330000|2024-11-07 15:45:30|198017.2|197897.3|198017.2|197897.3|198017.2|197897.3|198017.2|197897.3|1
1730994340000|2024-11-07 15:45:40|198063.7|197938.7|198076.8|197974.1|198096.9|197977.1|198053.4|197931.5|29
1730994350000|2024-11-07 15:45:50|198077.2|197974.7|198012.9|197887.9|198106.3|197981.3|198002|197887.9|32
1730994360000|2024-11-07 15:46:00|198027.8|197902.8|198023.4|197922.1|198027.8|197928.5|198008|197883|15
1730994370000|2024-11-07 15:46:10|198025.7|197924|198009.1|197884.1|198039.7|197928.1|197999.7|197874.7|23
1730994380000|2024-11-07 15:46:20|198017.4|197892.4|198021.6|197896.6|198034|197909|197973.8|197855.9|19
1730994390000|2024-11-07 15:46:30|198010.4|197885.4|197984.9|197883.6|198010.4|197895.7|197971.1|197861.5|11
1730994400000|2024-11-07 15:46:40|197979.6|197879.2|198015.5|197920.2|198022.9|197920.2|197974.1|197868.3|25
1730994410000|2024-11-07 15:46:50|198015.8|197918.7|198005.7|197910.6|198025.5|197918.7|197983.9|197858.9|20
1730994420000|2024-11-07 15:47:00|198017.6|197892.6|198004.5|197899.9|198023.6|197910.7|197994.8|197877.8|20
1730994430000|2024-11-07 15:47:10|198001.7|197876.7|198001.5|197902.1|198016.6|197909.8|197995.4|197876.7|17
1730994440000|2024-11-07 15:47:20|198004.9|197910|197992.2|197897.7|198024.3|197910|197991.2|197882|24
1730994450000|2024-11-07 15:47:30|197975.1|197850.1|197987.8|197892|197996.6|197892|197965.1|197842.4|22
1730994460000|2024-11-07 15:47:40|197986.5|197892.6|198014.2|197917.2|198014.2|197917.2|197983.8|197864.7|16
1730994470000|2024-11-07 15:47:50|198016|197919|198026.6|197901.6|198038.5|197929.9|198001.7|197880.6|29
1730994480000|2024-11-07 15:48:00|198024.3|197899.3|198026.5|197901.5|198042.4|197917.4|198005.9|197881.7|23
1730994490000|2024-11-07 15:48:10|198027|197902|198037.9|197939.9|198040.2|197942.5|198007.5|197882.5|20
1730994500000|2024-11-07 15:48:20|198038.5|197913.5|198041.6|197938.6|198066.8|197941.8|198023|197898|33
1730994510000|2024-11-07 15:48:30|198038.7|197935.7|198042.5|197917.5|198072.7|197947.7|198028.4|197917.5|16
1730994520000|2024-11-07 15:48:40|198046.8|197921.8|198054.5|197929.5|198073.5|197948.5|198033|197914.4|24
1730994530000|2024-11-07 15:48:50|198051.3|197926.3|198008|197883|198055.7|197939.2|197990|197865|16
1730994540000|2024-11-07 15:49:00|198009.5|197884.5|197979.4|197854.4|198011.3|197886.3|197975.4|197850.4|18
1730994550000|2024-11-07 15:49:10|197972.6|197847.6|197957.9|197832.9|197975|197862.1|197924.7|197808.9|24
1730994560000|2024-11-07 15:49:20|197958.1|197833.1|197915.9|197790.9|197961.9|197836.9|197898.5|197779.4|24
1730994570000|2024-11-07 15:49:30|197948.7|197799.3|197923.7|197829.3|197950.2|197837.3|197900.5|197775.6|27
1730994580000|2024-11-07 15:49:40|197948.6|197823.6|197907.7|197782.7|197948.6|197826.8|197897|197772|20
1730994590000|2024-11-07 15:49:50|197893|197768|197904.1|197779.1|197912.7|197795.7|197878|197763.1|24
1730994600000|2024-11-07 15:50:00|197896.4|197771.4|197920.4|197795.4|197936.9|197816.4|197888.7|197771.4|24
1730994610000|2024-11-07 15:50:10|197908|197783|197893.2|197790.2|197938.8|197813.8|197893.2|197778|26
1730994620000|2024-11-07 15:50:20|197893.9|197796.3|197892.1|197795.9|197907.5|197796.3|197886.7|197764.9|14
1730994630000|2024-11-07 15:50:30|197891.1|197796.9|197888.6|197788.3|197912.5|197797.9|197883.5|197783|9
1730994640000|2024-11-07 15:50:40|197888.8|197786.4|197920.7|197825.2|197925.6|197827.2|197886.8|197765.7|24
1730994650000|2024-11-07 15:50:50|197945.4|197820.4|197919.6|197819.1|197945.4|197827.7|197919.6|197813.7|15
1730994660000|2024-11-07 15:51:00|197921.4|197816.8|197919.1|197817.6|197923.8|197821.3|197912.9|197813.6|16
1730994670000|2024-11-07 15:51:10|197920.5|197823.2|197920.8|197819.6|197924.5|197825.9|197918.3|197816.7|11
1730994680000|2024-11-07 15:51:20|197920.9|197821.9|197912.6|197811.3|197942.8|197821.9|197908.5|197794.8|8
1730994690000|2024-11-07 15:51:30|197914.2|197813|197919.5|197817.2|197923.1|197822|197914.2|197813|8
1730994700000|2024-11-07 15:51:40|197921.1|197818.8|197996.4|197892.4|198002.2|197893.6|197919.2|197818.3|14
1730994710000|2024-11-07 15:51:50|198002.5|197892.6|198032.6|197925.4|198032.6|197925.4|198001.4|197892.6|9
1730994720000|2024-11-07 15:52:00|198036.1|197928.9|197967.9|197856.4|198044.3|197934.5|197967.9|197856.4|30
1730994730000|2024-11-07 15:52:10|197972|197862.3|198003.9|197890.6|198010.9|197900.2|197972|197862.3|27
1730994740000|2024-11-07 15:52:20|198003.6|197888|198008.6|197895.4|198011.8|197901.1|198001.2|197885.4|20
1730994750000|2024-11-07 15:52:30|198006.6|197894|198007.9|197895.9|198012.1|197902.9|198001.2|197889.7|20
1730994760000|2024-11-07 15:52:40|198006.8|197895.8|198008|197898.6|198009.4|197899.7|198002.8|197893.3|18
1730994770000|2024-11-07 15:52:50|197997.5|197889.5|197994.7|197894.5|198027.9|197907.3|197989.6|197869.1|20
1730994780000|2024-11-07 15:53:00|197988.6|197893|198052.4|197952|198053.8|197952|197986.7|197874.2|13
1730994790000|2024-11-07 15:53:10|198051.8|197946.6|198093.1|197968.1|198104|197985.1|198051.8|197946.6|24
1730994800000|2024-11-07 15:53:20|198073.8|197975.7|198075.1|197974.3|198100.9|197976.5|198073.8|197965.8|22
1730994810000|2024-11-07 15:53:30|198103.6|197978.6|198094.2|197969.2|198103.6|197979.3|198046.5|197942.1|28
1730994820000|2024-11-07 15:53:40|198107.4|197982.4|198086|197990.9|198114.6|197990.9|198078.2|197958.3|13
1730994830000|2024-11-07 15:53:50|198130.9|198030.5|198144.4|198019.4|198152|198038.2|198122.6|198002.2|23
1730994840000|2024-11-07 15:54:00|198129.5|198030.9|198143|198018|198143|198032.6|198118.5|197996|22
1730994850000|2024-11-07 15:54:10|198156.6|198031.6|198147.2|198022.2|198159.4|198043|198131|198006|18
1730994860000|2024-11-07 15:54:20|198143.5|198018.5|198113.6|198005.7|198143.5|198018.5|198112.1|197999.3|17
1730994870000|2024-11-07 15:54:30|198111.8|198003.9|198126.4|198029.1|198137.3|198038.6|198110.1|198000|21
1730994880000|2024-11-07 15:54:40|198124.9|198027.6|198102.2|198001.3|198124.9|198027.6|198102.2|198001.3|19
1730994890000|2024-11-07 15:54:50|198101.5|198000.2|198110.3|198010.3|198114.8|198017.3|198101.5|198000.2|12
1730994900000|2024-11-07 15:55:00|198109|198014.2|198173.5|198075.6|198201.2|198094.8|198100.7|198002.3|24
1730994910000|2024-11-07 15:55:10|198171.7|198069.6|198167.2|198068.2|198174.9|198074.9|198145.5|198046.6|21
1730994920000|2024-11-07 15:55:20|198164.5|198066.4|198147.9|198042.4|198164.5|198066.4|198147.9|198039.1|13
1730994930000|2024-11-07 15:55:30|198150.2|198040.6|198156.6|198056.7|198158.1|198063|198149.1|198039.3|23
1730994940000|2024-11-07 15:55:40|198155|198030|198221.9|198115.1|198237|198122.4|198155|198030|28
1730994950000|2024-11-07 15:55:50|198220.9|198117.9|198222.2|198128.1|198275.5|198178|198220.7|198110.5|32
1730994960000|2024-11-07 15:56:00|198206.8|198110.6|198170.7|198045.7|198266.9|198141.9|198155.6|198042.2|35
1730994970000|2024-11-07 15:56:10|198185.4|198060.4|198111.5|198015|198185.4|198060.4|198111.5|198015|21
1730994980000|2024-11-07 15:56:20|198113.6|198016.8|198149.1|198049.6|198150.8|198051.6|198113.2|197988.5|14
1730994990000|2024-11-07 15:56:30|198147.2|198047.7|198241.5|198116.5|198243.9|198118.9|198143.9|198044.6|20
1730995000000|2024-11-07 15:56:40|198226.7|198131.8|198237.1|198112.1|198245.1|198133.3|198220.1|198111.3|18
1730995010000|2024-11-07 15:56:50|198220.1|198126|198212.8|198087.8|198241.5|198127.3|198212.8|198087.8|13
1730995020000|2024-11-07 15:57:00|198214.1|198089.1|198218.5|198124.3|198231.7|198124.3|198214.1|198089.1|14
1730995030000|2024-11-07 15:57:10|198229.4|198104.4|198173.3|198048.3|198229.4|198108.6|198127.6|198029.6|25
1730995040000|2024-11-07 15:57:20|198161.1|198064.3|198145.3|198020.3|198179.5|198072|198123.5|198018.4|17
1730995050000|2024-11-07 15:57:30|198146.2|198021.2|198086.7|197961.7|198146.2|198028.7|198057.4|197955|25
1730995060000|2024-11-07 15:57:40|198070.1|197976.1|198078.4|197984.6|198109.5|198013.3|198067.8|197972|26
1730995070000|2024-11-07 15:57:50|198076.7|197982.9|198092.8|197967.8|198096.9|197982.9|198062.8|197952.7|28
1730995080000|2024-11-07 15:58:00|198088.9|197963.9|198100.4|197975.4|198127.7|198010.2|198080.6|197963.9|28
1730995090000|2024-11-07 15:58:10|198084.2|197990.2|198065.3|197971.2|198100.5|197990.2|198059|197952.5|14
1730995100000|2024-11-07 15:58:20|198066.8|197972.8|198066.5|197972.5|198082.6|197972.8|198037.3|197925.8|24
1730995110000|2024-11-07 15:58:30|198068.2|197974.2|198095.2|197970.2|198115.9|197999.2|198068.2|197967.1|24
1730995120000|2024-11-07 15:58:40|198095.7|197970.7|198123.3|197998.3|198126.1|198001.1|198090.4|197965.4|15
1730995130000|2024-11-07 15:58:50|198121.4|197996.4|198089.4|197992.7|198123.5|198009.8|198089.4|197979.1|23
1730995140000|2024-11-07 15:59:00|198090.8|197994.3|198094.3|197997.7|198111.7|198000.7|198082.5|197974.4|25
1730995150000|2024-11-07 15:59:10|198092.5|197995.8|198086|197988.3|198094.5|197997.9|198075.4|197967.8|15
1730995160000|2024-11-07 15:59:20|198078.9|197982.4|198089.2|197964.2|198092|197983.6|198065.2|197964.2|15
1730995170000|2024-11-07 15:59:30|198090.2|197965.2|198077.1|197952.1|198092.3|197973|198049.8|197941.9|22
1730995180000|2024-11-07 15:59:40|198078.5|197953.5|198066.8|197971.2|198105.6|197981|198063.3|197953.5|17
1730995190000|2024-11-07 15:59:50|198084.7|197959.7|198102|197977|198104.2|197997.4|198061.4|197954.5|27
1730995200000|2024-11-07 16:00:00|198097.5|198001.5|198127|198028.9|198154.8|198038.1|198097.5|198001.5|26
1730995210000|2024-11-07 16:00:10|198125.9|198030|198101.6|198006|198125.9|198030|198099.6|198004|15
1730995220000|2024-11-07 16:00:20|198099.3|198003.7|198045.9|197948.7|198099.3|198003.7|198042.7|197942.9|21
1730995230000|2024-11-07 16:00:30|198061.6|197936.6|198110.8|198016|198110.8|198016|198040.8|197929|31
1730995240000|2024-11-07 16:00:40|198112.9|198014.5|198100.3|198001.2|198138.5|198026|198079.2|197982.8|33
1730995250000|2024-11-07 16:00:50|198097.6|198000.5|198071|197974.8|198102.7|198008.1|198064.3|197966.8|27
1730995260000|2024-11-07 16:01:00|198078.9|197982.6|198055.2|197930.2|198100.9|198002.5|198045.3|197930.2|30
1730995270000|2024-11-07 16:01:10|198063.9|197938.9|198075.3|197950.3|198102.3|197988.8|198063.6|197938.9|32
1730995280000|2024-11-07 16:01:20|198076.5|197969.7|198065.8|197968.5|198085.3|197982.6|198061.3|197960.3|28
1730995290000|2024-11-07 16:01:30|198064.7|197967.7|198085.3|197986.4|198085.3|197986.4|198060|197951.8|25
1730995300000|2024-11-07 16:01:40|198090.6|197987.4|198165.7|198064.1|198172.2|198069.8|198081.3|197968.1|29
1730995310000|2024-11-07 16:01:50|198162.1|198061.1|198134.6|198034.8|198201.3|198083.9|198134.6|198034.8|32
1730995320000|2024-11-07 16:02:00|198151|198026|198159.1|198061.6|198162.6|198067.5|198137.8|198026|24
1730995330000|2024-11-07 16:02:10|198157.2|198060.8|198175.8|198050.8|198175.8|198071|198146.4|198041.1|27
1730995340000|2024-11-07 16:02:20|198151.5|198057.6|198196.6|198100.9|198206.4|198100.9|198142.7|198041.3|24
1730995350000|2024-11-07 16:02:30|198192.6|198096.2|198167.9|198073.8|198205|198096.2|198165.3|198057.5|19
1730995360000|2024-11-07 16:02:40|198187.5|198062.5|198212.9|198117.8|198220.8|198125.6|198168.4|198062.5|22
1730995370000|2024-11-07 16:02:50|198213.7|198118.8|198230|198134.4|198241.6|198145.3|198213.7|198118.8|24
1730995380000|2024-11-07 16:03:00|198230.2|198134.7|198264.8|198139.8|198264.8|198152.6|198227.4|198120.5|20
1730995390000|2024-11-07 16:03:10|198302|198177|198339.5|198214.5|198340.4|198232.7|198292.2|198177|34
1730995400000|2024-11-07 16:03:20|198350.2|198225.2|198327|198231.6|198350.2|198231.6|198274.6|198149.6|28
1730995410000|2024-11-07 16:03:30|198329.7|198232|198312.2|198212.8|198329.7|198232|198310.3|198187.6|25
1730995420000|2024-11-07 16:03:40|198312.7|198215.3|198384.8|198283.7|198390|198291.2|198312.7|198204.8|29
1730995430000|2024-11-07 16:03:50|198386.2|198286|198390|198295|198392.7|198296.6|198375.9|198260.1|19
1730995440000|2024-11-07 16:04:00|198391.6|198266.6|198395.7|198270.7|198415.6|198299|198388.5|198263.5|23
1730995450000|2024-11-07 16:04:10|198396.4|198271.4|198392.3|198293.4|198397.2|198296.2|198387.7|198271.3|14
1730995460000|2024-11-07 16:04:20|198388.1|198294|198391.4|198288.7|198420.2|198318.3|198386.2|198273.4|20
1730995470000|2024-11-07 16:04:30|198392.4|198290.3|198393|198287.9|198396.7|198293.1|198383.4|198277.9|19
1730995480000|2024-11-07 16:04:40|198409.3|198303.8|198478.4|198367.2|198506|198386.7|198409.3|198303.8|30
1730995490000|2024-11-07 16:04:50|198477.8|198367.4|198467.3|198363.4|198494.7|198385.3|198460.7|198355.7|32
1730995500000|2024-11-07 16:05:00|198470.7|198367.3|198518|198406.8|198530.5|198426.7|198470.7|198366.3|24
1730995510000|2024-11-07 16:05:10|198515|198407.1|198486.1|198373|198523.9|198416.8|198481.3|198366.1|25
1730995520000|2024-11-07 16:05:20|198488.8|198373.3|198474|198368.5|198488.8|198379.7|198472.6|198365.2|14
1730995530000|2024-11-07 16:05:30|198476|198369.7|198531.9|198423.6|198541.5|198440.6|198476|198369.7|24
1730995540000|2024-11-07 16:05:40|198533.3|198425.2|198544.4|198406.5|198546|198426.9|198526.4|198403.2|16
1730995550000|2024-11-07 16:05:50|198545.8|198409.9|198548.7|198452|198578.5|198474|198545.1|198409.9|25
1730995560000|2024-11-07 16:06:00|198546.8|198450.6|198637.2|198512.2|198637.2|198523.2|198546.8|198447.9|31
1730995570000|2024-11-07 16:06:10|198633.7|198508.7|198557.7|198432.7|198633.7|198508.7|198529|198431.7|32
1730995580000|2024-11-07 16:06:20|198554.2|198429.2|198546.8|198450.7|198582.6|198457.6|198530.6|198405.6|27
1730995590000|2024-11-07 16:06:30|198547.4|198451.4|198508.5|198383.5|198552.7|198451.5|198499.4|198374.4|26
1730995600000|2024-11-07 16:06:40|198505.3|198380.3|198506.4|198381.4|198537.7|198412.7|198502.6|198377.6|22
1730995610000|2024-11-07 16:06:50|198506.1|198381.1|198501|198405.9|198525.2|198405.9|198499.9|198378.5|12
1730995620000|2024-11-07 16:07:00|198500.9|198375.9|198526.2|198430|198528.8|198432.4|198499.5|198375.9|22
1730995630000|2024-11-07 16:07:10|198524.9|198430.2|198519|198420.5|198541.9|198431|198519|198411.3|16
1730995640000|2024-11-07 16:07:20|198536.6|198411.6|198508.1|198411.2|198536.6|198426.6|198503.6|198407.3|14
1730995650000|2024-11-07 16:07:30|198508.3|198411.3|198552.4|198456.7|198569.7|198462.4|198508.3|198411.3|19
1730995660000|2024-11-07 16:07:40|198549.9|198454.7|198561.9|198436.9|198570.3|198463|198547.1|198433.5|18
1730995670000|2024-11-07 16:07:50|198547.9|198450.1|198525.6|198400.6|198547.9|198450.1|198490.9|198365.9|29
1730995680000|2024-11-07 16:08:00|198525.3|198400.3|198469.9|198372.2|198525.3|198403.8|198469.9|198372.2|13
1730995690000|2024-11-07 16:08:10|198465.1|198367.4|198472.3|198347.3|198472.3|198367.4|198457.6|198347.3|4
1730995700000|2024-11-07 16:08:20|198474.1|198349.1|198512.7|198387.7|198512.7|198397.5|198452.9|198342.9|16
1730995710000|2024-11-07 16:08:30|198511.1|198386.1|198492.8|198398.2|198528.7|198408.1|198492.8|198384.2|19
1730995720000|2024-11-07 16:08:40|198509.6|198384.6|198509.9|198415.2|198511.6|198415.2|198492.8|198384.6|17
1730995730000|2024-11-07 16:08:50|198516.1|198391.1|198504.4|198409.9|198516.1|198417.5|198500.5|198391.1|18
1730995740000|2024-11-07 16:09:00|198508.7|198414.2|198499.2|198404.7|198510|198415.5|198496.5|198400.6|14
1730995750000|2024-11-07 16:09:10|198497.8|198403.3|198485.9|198390.6|198501.3|198403.3|198485.8|198376.3|9
1730995760000|2024-11-07 16:09:20|198486.5|198392.4|198525.1|198430.7|198547.1|198437.4|198486.5|198380.7|21
1730995770000|2024-11-07 16:09:30|198546|198421|198455|198330|198546|198430.7|198437.7|198327.6|27
1730995780000|2024-11-07 16:09:40|198440.3|198344.4|198435.2|198339.9|198443.3|198348|198435.2|198339.9|10
1730995790000|2024-11-07 16:09:50|198436.4|198341|198442.6|198317.6|198445.4|198349.3|198423.8|198313.3|19
1730995800000|2024-11-07 16:10:00|198443.7|198318.7|198438|198343.4|198463.9|198353.9|198428.2|198318.7|22
1730995810000|2024-11-07 16:10:10|198439|198341|198462.6|198337.6|198462.6|198346.8|198432.7|198329.6|17
1730995820000|2024-11-07 16:10:20|198468.6|198343.6|198501.7|198406.3|198504.7|198409|198457.6|198343.6|19
1730995830000|2024-11-07 16:10:30|198501.8|198406.5|198494.4|198398.5|198507.1|198409.8|198494.4|198381.7|13
1730995840000|2024-11-07 16:10:40|198494.8|198399.7|198502.2|198407.8|198515.2|198407.8|198494.8|198385.5|12
1730995850000|2024-11-07 16:10:50|198517.3|198392.3|198498.7|198403.1|198517.3|198405.1|198498.6|198388.5|10
1730995860000|2024-11-07 16:11:00|198499.7|198405|198453.1|198359.1|198502.7|198407.2|198453.1|198359.1|16
1730995870000|2024-11-07 16:11:10|198451.6|198357.6|198396.4|198271.4|198466.1|198360.8|198383.1|198271.4|25
1730995880000|2024-11-07 16:11:20|198383.3|198279.5|198374.3|198249.3|198404.9|198284.9|198370.8|198245.8|25
1730995890000|2024-11-07 16:11:30|198378.3|198275.7|198379|198269|198381.4|198276.9|198359.6|198234.6|28
1730995900000|2024-11-07 16:11:40|198377.7|198268.2|198384.6|198283.7|198396.7|198289|198369.5|198244.5|20
1730995910000|2024-11-07 16:11:50|198386.2|198287.3|198383.6|198284.5|198393.5|198289|198380.2|198268.5|8
1730995920000|2024-11-07 16:12:00|198393.6|198268.6|198443.9|198346.6|198450|198351.7|198383.6|198268.6|17
1730995930000|2024-11-07 16:12:10|198482|198378|198494.7|198392.9|198509.5|198399.9|198477.3|198378|17
1730995940000|2024-11-07 16:12:20|198490.2|198365.2|198499|198393.3|198502.4|198396.5|198464.8|198354.2|15
1730995950000|2024-11-07 16:12:30|198535.3|198364.2|198493.2|198392.8|198535.3|198404.6|198493.2|198364.2|8
1730995960000|2024-11-07 16:12:40|198500.5|198393.9|198492.5|198392.4|198503.2|198398|198492.5|198392.1|11
1730995970000|2024-11-07 16:12:50|198500.2|198392.9|198511.8|198408.7|198542.8|198408.7|198492|198364.3|11
1730995980000|2024-11-07 16:13:00|198516.3|198419.5|198532.2|198437.7|198534.6|198440.1|198516.3|198419.5|11
1730995990000|2024-11-07 16:13:10|198529.4|198435|198532|198428|198542|198435|198529.4|198417|13
1730996000000|2024-11-07 16:13:20|198532.8|198429.5|198544|198432.2|198580.5|198474.5|198532.8|198428.3|26
1730996010000|2024-11-07 16:13:30|198542.5|198427|198555|198442.4|198556.5|198442.4|198538.5|198422.9|28
1730996020000|2024-11-07 16:13:40|198559.5|198442.5|198559.8|198442.9|198566.1|198451.9|198559.5|198442.5|24
1730996030000|2024-11-07 16:13:50|198561.8|198447.3|198544.9|198433.7|198564|198450.7|198544.4|198433.7|23
1730996040000|2024-11-07 16:14:00|198555.6|198436.7|198581.2|198462.5|198600|198475|198555.6|198436.7|27
1730996050000|2024-11-07 16:14:10|198606.6|198481.6|198548.7|198423.7|198606.6|198481.6|198543.5|198423.7|17
1730996060000|2024-11-07 16:14:20|198559.7|198434.7|198562.6|198437.6|198562.6|198445.3|198533.6|198415.3|15
1730996070000|2024-11-07 16:14:30|198560|198435|198587.2|198462.2|198590.6|198465.6|198528.1|198403.1|21
1730996080000|2024-11-07 16:14:40|198585.6|198460.6|198548.8|198438.8|198611.9|198486.9|198546.1|198429|24
1730996090000|2024-11-07 16:14:50|198548.3|198438.4|198552.2|198427.2|198555.8|198438.4|198501.8|198387.9|27
1730996100000|2024-11-07 16:15:00|198555.4|198430.4|198539.1|198414.1|198555.4|198443.5|198535.4|198412.6|13
1730996110000|2024-11-07 16:15:10|198535.8|198410.8|198537.7|198437.5|198541.1|198440.4|198535.8|198410.8|13
1730996120000|2024-11-07 16:15:20|198538.4|198438.1|198546.7|198439.9|198552|198445.4|198538.1|198436.5|9
1730996130000|2024-11-07 16:15:30|198558.9|198440|198580.5|198461.8|198582.7|198463.7|198558.9|198424.7|13
1730996140000|2024-11-07 16:15:40|198582|198465.1|198587.4|198468.1|198597.6|198468.1|198582|198453.8|5
1730996150000|2024-11-07 16:15:50|198585.9|198465.1|198625.8|198495.3|198627.4|198498.3|198585.9|198464.1|25
1730996160000|2024-11-07 16:16:00|198624.3|198494.3|198637.6|198516.4|198656.9|198536.3|198624.3|198494.3|29
1730996170000|2024-11-07 16:16:10|198637.4|198516.2|198680|198578.5|198688.1|198587.3|198637.4|198516.2|22
1730996180000|2024-11-07 16:16:20|198682|198577.9|198685.4|198582.1|198690|198586.9|198681|198577.9|14
1730996190000|2024-11-07 16:16:30|198683.5|198582.3|198708.8|198595.4|198738|198627.8|198681.9|198580.7|22
1730996200000|2024-11-07 16:16:40|198712.2|198603|198712.8|198605.1|198716|198605.9|198706.7|198594.1|21
1730996210000|2024-11-07 16:16:50|198716.2|198604.1|198718.4|198611.8|198742.4|198636.3|198716.2|198604.1|25
1730996220000|2024-11-07 16:17:00|198722.3|198615.7|198748.5|198637|198748.5|198637|198708.3|198596.4|24
1730996230000|2024-11-07 16:17:10|198746.6|198635.2|198723.7|198612.4|198772.4|198647.4|198715.4|198607.7|27
1730996240000|2024-11-07 16:17:20|198726.4|198613.9|198729.4|198616.2|198731.4|198618.4|198706.3|198600.9|21
1730996250000|2024-11-07 16:17:30|198721|198621.5|198648.3|198545|198751.2|198626.2|198648.3|198545|15
1730996260000|2024-11-07 16:17:40|198648.2|198547.6|198694|198595.4|198699.9|198600.4|198646.8|198546.2|24
1730996270000|2024-11-07 16:17:50|198695.7|198590.6|198697.3|198572.3|198713.2|198590.6|198673.3|198548.3|20
1730996280000|2024-11-07 16:18:00|198700.7|198575.7|198694.7|198569.7|198721.4|198596.4|198683.7|198558.7|18
1730996290000|2024-11-07 16:18:10|198701.1|198576.1|198685.6|198560.6|198701.1|198576.1|198661.2|198536.2|10
1730996300000|2024-11-07 16:18:20|198686.3|198561.3|198683.9|198558.9|198691.7|198575.4|198665.2|198540.2|15
1730996310000|2024-11-07 16:18:30|198694.4|198569.4|198670.8|198545.8|198694.4|198569.4|198667.5|198542.5|13
1730996320000|2024-11-07 16:18:40|198671.3|198546.3|198674|198549|198690.7|198565.7|198667.2|198542.2|16
1730996330000|2024-11-07 16:18:50|198684.2|198574.5|198720.9|198595.9|198721.2|198596.2|198670.7|198545.7|20
1730996340000|2024-11-07 16:19:00|198717.8|198592.8|198710.3|198585.3|198726.4|198601.4|198692.3|198581.7|27
1730996350000|2024-11-07 16:19:10|198713.8|198588.8|198676.5|198568.2|198713.8|198588.8|198674|198567.2|25
1730996360000|2024-11-07 16:19:20|198690.4|198565.4|198689.9|198564.9|198697.9|198572.9|198664.3|198558.9|22
1730996370000|2024-11-07 16:19:30|198696.6|198571.6|198660.4|198553.2|198696.6|198571.6|198658.4|198553.2|15
1730996380000|2024-11-07 16:19:40|198662.2|198555|198662.9|198555.3|198662.9|198555.9|198658.2|198553.2|8
1730996390000|2024-11-07 16:19:50|198662.2|198557.7|198654|198551.4|198662.2|198557.7|198654|198550.6|13
1730996400000|2024-11-07 16:20:00|198652.5|198549.8|198658.6|198553.2|198660.7|198555.2|198652.5|198549.8|10
1730996410000|2024-11-07 16:20:10|198668.1|198543.1|198689.4|198520.1|198693.5|198552.8|198659.6|198520.1|4
1730996420000|2024-11-07 16:20:20|198655.6|198550.8|198596.8|198471.8|198657.4|198552.6|198593.5|198471.8|15
1730996430000|2024-11-07 16:20:30|198589.4|198464.4|198593.5|198468.5|198611.1|198498.2|198589.4|198464.4|20
1730996440000|2024-11-07 16:20:40|198593.8|198468.8|198625|198516|198646.9|198521.9|198593.8|198468.8|30
1730996450000|2024-11-07 16:20:50|198615.1|198513.2|198624.7|198515.3|198626.5|198516.9|198611.5|198507.8|18
1730996460000|2024-11-07 16:21:00|198618.4|198513.9|198605.2|198500|198648.8|198523.8|198587.4|198482.9|22
1730996470000|2024-11-07 16:21:10|198607.8|198482.8|198612.9|198515.1|198642|198522.3|198593.8|198468.8|32
1730996480000|2024-11-07 16:21:20|198613.7|198514.3|198620.7|198517.6|198628.5|198527.3|198613.7|198512.3|18
1730996490000|2024-11-07 16:21:30|198620.2|198516.2|198585.9|198479.5|198623.6|198519.6|198584.8|198478.8|22
1730996500000|2024-11-07 16:21:40|198590.2|198479.3|198589.4|198484|198599.5|198485|198585.9|198473.8|13
1730996510000|2024-11-07 16:21:50|198597.5|198488.8|198593.5|198485.3|198597.5|198488.8|198585.9|198476.6|13
1730996520000|2024-11-07 16:22:00|198593.8|198485.6|198572|198464.6|198593.8|198485.6|198572|198464.6|13
1730996530000|2024-11-07 16:22:10|198573.4|198466|198582|198475.6|198582|198475.6|198573.4|198466|12
1730996540000|2024-11-07 16:22:20|198580.5|198474.1|198587|198470.4|198587|198476.4|198575.4|198461.5|15
1730996550000|2024-11-07 16:22:30|198586.3|198465.5|198584.6|198473.8|198592.3|198480.7|198576.6|198462.3|14
1730996560000|2024-11-07 16:22:40|198582.7|198471.8|198544.2|198436.3|198582.7|198471.8|198542.5|198427.4|18
1730996570000|2024-11-07 16:22:50|198546.7|198431.6|198546.2|198437.6|198569|198456.5|198546.1|198431.6|18
1730996580000|2024-11-07 16:23:00|198548.1|198439.2|198578.3|198465.5|198583.8|198476.5|198548.1|198439.2|18
1730996590000|2024-11-07 16:23:10|198580.1|198467.2|198583.9|198469.5|198588.1|198476.5|198580|198465.8|13
1730996600000|2024-11-07 16:23:20|198581.9|198467.6|198577.9|198472.4|198610.5|198506.5|198577.9|198467.6|20
1730996610000|2024-11-07 16:23:30|198578.5|198471.3|198626.2|198525|198626.2|198525|198578|198461.7|26
1730996620000|2024-11-07 16:23:40|198625.8|198524.6|198616|198514.1|198627.6|198526.7|198614.3|198505.6|29
1730996630000|2024-11-07 16:23:50|198616.3|198514.3|198600.6|198492.7|198623.3|198519.4|198590.2|198480.3|24
1730996640000|2024-11-07 16:24:00|198607.2|198499.2|198619.4|198506.2|198622.6|198516.8|198607.2|198499.2|22
1730996650000|2024-11-07 16:24:10|198614.1|198512.5|198618.6|198506.3|198638.4|198520.5|198609.1|198500.4|18
1730996660000|2024-11-07 16:24:20|198619|198506.7|198629.4|198504.4|198629.5|198518.3|198601.9|198504.4|26
1730996670000|2024-11-07 16:24:30|198613.5|198518.2|198636|198511|198638.5|198525.8|198612.1|198504.9|21
1730996680000|2024-11-07 16:24:40|198639.2|198514.2|198571.5|198470.9|198678|198576.6|198571.5|198470.9|21
1730996690000|2024-11-07 16:24:50|198570|198469.5|198602|198477|198602|198485.3|198570|198469.5|14
1730996700000|2024-11-07 16:25:00|198612.1|198490.5|198582.5|198478.4|198617.8|198503.8|198578.8|198474.5|15
1730996710000|2024-11-07 16:25:10|198584.3|198480.2|198582.8|198475.2|198589.2|198482.2|198582.8|198475.2|9
1730996720000|2024-11-07 16:25:20|198584.6|198477|198596.8|198492.3|198596.8|198492.3|198582.4|198477|14
1730996730000|2024-11-07 16:25:30|198606.7|198504.1|198592.2|198461.9|198608|198508.6|198568.1|198461.2|19
1730996740000|2024-11-07 16:25:40|198593.9|198463.5|198595.3|198465.2|198598.2|198469.8|198580.3|198454.5|19
1730996750000|2024-11-07 16:25:50|198595.8|198466.8|198599.2|198466.6|198600.6|198470.7|198575.2|198459.6|25
1730996760000|2024-11-07 16:26:00|198602.5|198469.9|198604.9|198475.3|198625.2|198496.3|198596.5|198467.7|22
1730996770000|2024-11-07 16:26:10|198601.1|198476.2|198563.4|198440|198601.1|198476.2|198563.4|198440|27
1730996780000|2024-11-07 16:26:20|198569.1|198440.6|198547.3|198416.3|198595.6|198483.4|198538.5|198407.3|32
1730996790000|2024-11-07 16:26:30|198548.3|198420.2|198515.1|198390.1|198550.6|198420.2|198503.4|198388.7|22
1730996800000|2024-11-07 16:26:40|198502.2|198407.3|198514.9|198389.9|198522.7|198408|198501.7|198389.9|18
1730996810000|2024-11-07 16:26:50|198504.3|198407.2|198504.2|198409.6|198524.1|198416.1|198504.2|198395.5|12
1730996820000|2024-11-07 16:27:00|198505.7|198411|198505.1|198411.1|198529.9|198411.1|198505.1|198393.1|9
1730996830000|2024-11-07 16:27:10|198520.6|198395.6|198502.6|198408.1|198527|198409.9|198499.5|198395.6|13
1730996840000|2024-11-07 16:27:20|198500|198405.5|198527.4|198428.6|198527.4|198428.6|198500|198385.9|11
1730996850000|2024-11-07 16:27:30|198526.2|198427.4|198529|198434.4|198561.5|198458.1|198526.2|198427.4|21
1730996860000|2024-11-07 16:27:40|198530.2|198435.5|198510.7|198411.6|198541.3|198443.5|198510.7|198410.4|19
1730996870000|2024-11-07 16:27:50|198512.6|198413.5|198509.5|198410.4|198512.6|198413.5|198503.7|198403.8|13
1730996880000|2024-11-07 16:28:00|198516.7|198416.4|198510.9|198411.8|198519.9|198421.9|198508.4|198405.4|18
1730996890000|2024-11-07 16:28:10|198508.3|198409.2|198502|198403.1|198509|198409.8|198499|198398.5|13
1730996900000|2024-11-07 16:28:20|198503.7|198404.9|198595.5|198482.5|198595.5|198485.4|198471.6|198372.7|25
1730996910000|2024-11-07 16:28:30|198593.1|198479.7|198581.2|198483.1|198597.3|198494.8|198575.2|198476.3|22
1730996920000|2024-11-07 16:28:40|198580|198481.8|198582.2|198484.3|198582.2|198484.3|198580|198481.8|4
1730996930000|2024-11-07 16:28:50|198581|198485.3|198647.2|198534.9|198647.2|198534.9|198580.8|198483.2|15
1730996940000|2024-11-07 16:29:00|198642.8|198527.4|198621.1|198514.1|198642.8|198529.2|198618.2|198513.4|21
1730996950000|2024-11-07 16:29:10|198622.8|198514.6|198626.3|198514.5|198632.1|198524.2|198619.5|198511.6|23
1730996960000|2024-11-07 16:29:20|198625.9|198515|198629.5|198527.7|198641|198534.4|198621.7|198504.8|22
1730996970000|2024-11-07 16:29:30|198627.7|198528.4|198679.1|198554.1|198679.1|198554.1|198615.5|198502|22
1730996980000|2024-11-07 16:29:40|198675.8|198550.8|198660.2|198550.4|198679.9|198568.1|198647.2|198531.1|25
1730996990000|2024-11-07 16:29:50|198684|198559|198669.6|198544.6|198686.6|198561.6|198645.5|198522.9|25
1730997000000|2024-11-07 16:30:00|198652.7|198527.7|198669.1|198544.1|198676.5|198557.3|198649.4|198524.4|27
1730997010000|2024-11-07 16:30:10|198676.6|198551.6|198620.8|198495.8|198690.9|198570.4|198620.8|198495.8|21
1730997020000|2024-11-07 16:30:20|198646.1|198521.1|198649.6|198524.6|198673.3|198548.3|198584.8|198459.8|36
1730997030000|2024-11-07 16:30:30|198663.2|198538.2|198677.4|198552.4|198711.4|198586.4|198658.5|198538.2|29
1730997040000|2024-11-07 16:30:40|198704.8|198579.8|198782|198657|198782|198657|198685.5|198560.5|33
1730997050000|2024-11-07 16:30:50|198754.7|198650|198797.3|198672.3|198797.3|198672.3|198754.7|198650|16
1730997060000|2024-11-07 16:31:00|198770.1|198666.4|198822.6|198714.2|198822.6|198714.2|198770.1|198666.4|17
1730997070000|2024-11-07 16:31:10|198824.6|198714.8|198824.6|198707.5|198829.8|198727.8|198806|198696|26
1730997080000|2024-11-07 16:31:20|198826.7|198717.3|198818.4|198706.6|198826.8|198717.3|198813.4|198702.4|26
1730997090000|2024-11-07 16:31:30|198818.9|198708.1|198825.3|198709.5|198840|198716|198813.1|198701.1|25
1730997100000|2024-11-07 16:31:40|198819.5|198709.7|198814.4|198689.4|198835|198717|198810.4|198687.3|33
1730997110000|2024-11-07 16:31:50|198807|198695.3|198802.2|198677.2|198816.1|198709.2|198797.9|198672.9|25
1730997120000|2024-11-07 16:32:00|198817.4|198704.4|198813.4|198704.8|198827.3|198711.8|198792.7|198687.2|30
1730997130000|2024-11-07 16:32:10|198818.8|198705.5|198807.6|198694.7|198825.1|198710.1|198806.1|198692.8|27
1730997140000|2024-11-07 16:32:20|198806.4|198696.3|198810.6|198704.5|198818.2|198705.8|198796.2|198684.8|25
1730997150000|2024-11-07 16:32:30|198815.7|198702.5|198787.6|198686.9|198815.7|198703|198783|198680.8|24
1730997160000|2024-11-07 16:32:40|198786.6|198685.2|198781.5|198656.5|198786.6|198685.2|198766.6|198656.5|16
1730997170000|2024-11-07 16:32:50|198765.8|198670.3|198740.2|198615.2|198778.9|198676.2|198737.7|198612.7|22
1730997180000|2024-11-07 16:33:00|198727|198631|198733.2|198608.2|198743.2|198643.7|198727|198608.2|29
1730997190000|2024-11-07 16:33:10|198738.4|198634.8|198743.4|198645.9|198745.4|198647.8|198725.2|198600.2|27
1730997200000|2024-11-07 16:33:20|198740.6|198615.6|198766.4|198641.4|198782.4|198678.7|198740.6|198615.6|24
1730997210000|2024-11-07 16:33:30|198781.5|198656.5|198735.5|198638.6|198781.7|198669.8|198728.3|198617.2|22
1730997220000|2024-11-07 16:33:40|198736.8|198639.4|198745.1|198649.4|198756.9|198660.5|198736.8|198639.4|18
1730997230000|2024-11-07 16:33:50|198746.5|198650.8|198747.7|198622.7|198747.7|198652.5|198730.8|198621.6|12
1730997240000|2024-11-07 16:34:00|198735.4|198637.5|198721.7|198625.5|198738.8|198637.5|198707.1|198609.3|11
1730997250000|2024-11-07 16:34:10|198722.7|198626.8|198709.8|198614.2|198723.6|198627.8|198709.8|198614.2|20
1730997260000|2024-11-07 16:34:20|198710.6|198615|198717|198621.9|198725.6|198630.1|198706.4|198610.8|17
1730997270000|2024-11-07 16:34:30|198715.7|198620.6|198755.5|198644.6|198765.1|198659.8|198714.4|198618|25
1730997280000|2024-11-07 16:34:40|198755.8|198642.5|198750.2|198650.2|198755.8|198650.2|198741.6|198636.8|24
1730997290000|2024-11-07 16:34:50|198748.4|198648.4|198717.4|198592.4|198766.9|198648.4|198699.9|198589.1|24
1730997300000|2024-11-07 16:35:00|198679.8|198554.8|198690.7|198591.8|198698.9|198592.5|198663.8|198554.8|26
1730997310000|2024-11-07 16:35:10|198689.3|198590.4|198690.2|198591.9|198690.7|198592.4|198684.6|198586.1|19
1730997320000|2024-11-07 16:35:20|198688.7|198590.3|198764.7|198639.7|198765.3|198640.3|198685.2|198578.3|22
1730997330000|2024-11-07 16:35:30|198747.2|198622.2|198769.3|198644.3|198784.2|198664.6|198747.2|198622.2|25
1730997340000|2024-11-07 16:35:40|198790.6|198665.6|198829.2|198704.2|198836.9|198711.9|198774.5|198649.5|30
1730997350000|2024-11-07 16:35:50|198808.1|198683.1|198809.6|198693.9|198817.2|198705.8|198789.5|198664.5|34
1730997360000|2024-11-07 16:36:00|198838.5|198702.7|198826.9|198701.9|198838.5|198713.5|198794.2|198669.2|19
1730997370000|2024-11-07 16:36:10|198817.2|198692.2|198796.8|198671.8|198828.1|198703.1|198783|198658|27
1730997380000|2024-11-07 16:36:20|198795.4|198670.4|198812.5|198714.9|198831|198722.6|198795.4|198670.4|23
1730997390000|2024-11-07 16:36:30|198812.7|198716.9|198891.5|198792.3|198919|198794.5|198810.1|198711.3|20
1730997400000|2024-11-07 16:36:40|198896.9|198793.5|198950.8|198844.4|198997.6|198872.6|198896.9|198793.5|26
1730997410000|2024-11-07 16:36:50|198933.4|198837.3|198920.8|198795.8|198935.2|198837.3|198861.1|198743.9|32
1730997420000|2024-11-07 16:37:00|198904.7|198779.7|198896|198783.2|198923.6|198798.6|198777.1|198652.1|20
1730997430000|2024-11-07 16:37:10|198888.3|198781.1|198885.4|198786.6|198890.1|198786.6|198849.6|198751|21
1730997440000|2024-11-07 16:37:20|198883.7|198784.8|198936.5|198834.1|198941.8|198834.1|198872.3|198749.5|26
1730997450000|2024-11-07 16:37:30|198942.1|198835.9|198921|198818.5|198959.6|198848.7|198916.2|198809.8|30
1730997460000|2024-11-07 16:37:40|198919.4|198816.2|198931.9|198806.9|198952.7|198837.8|198908.6|198795.6|27
1730997470000|2024-11-07 16:37:50|198949.8|198824.8|198936.6|198811.6|198949.8|198833|198908.7|198803.3|26
1730997480000|2024-11-07 16:38:00|198951.2|198826.2|198939.4|198837.8|198951.2|198842.9|198907.6|198784.7|33
1730997490000|2024-11-07 16:38:10|198934.8|198809.8|198956.3|198831.3|198971.4|198873.1|198927.5|198802.5|32
1730997500000|2024-11-07 16:38:20|198952.7|198827.7|198888.4|198763.4|198954.1|198829.1|198887.7|198763.4|28
1730997510000|2024-11-07 16:38:30|198889.5|198792.2|198870.3|198745.3|198911|198796.9|198852.4|198729.9|28
1730997520000|2024-11-07 16:38:40|198863.1|198757.2|198865.6|198754.6|198865.6|198760.5|198791.9|198678.3|37
1730997530000|2024-11-07 16:38:50|198862.3|198755.6|198844.1|198738.2|198898.7|198783|198841.7|198734.5|24
1730997540000|2024-11-07 16:39:00|198842|198736.3|198886|198781.8|198906.8|198782.3|198838.2|198733.3|26
1730997550000|2024-11-07 16:39:10|198893.2|198780.1|198899.7|198790.1|198904|198796.5|198886|198780.1|12
1730997560000|2024-11-07 16:39:20|198900.5|198792.3|198900.8|198794.5|198913.3|198806.8|198893.2|198787.2|21
1730997570000|2024-11-07 16:39:30|198901.7|198793|198935.4|198834.4|198951.7|198849.1|198901.7|198793|25
1730997580000|2024-11-07 16:39:40|198985.5|198860.5|198948.1|198845|198991.1|198879.2|198942.2|198840.7|34
1730997590000|2024-11-07 16:39:50|198945.6|198845.9|198940.5|198843.2|198955|198847.8|198940.5|198830|15
1730997600000|2024-11-07 16:40:00|198931|198835.6|198948.8|198854.2|198967.4|198854.2|198931|198828.2|27
1730997610000|2024-11-07 16:40:10|198968.8|198843.8|198966.8|198841.8|198972.9|198853|198947.2|198837.7|17
1730997620000|2024-11-07 16:40:20|198973.1|198848.1|199036.7|198911.7|199042.5|198924.1|198969.3|198844.3|23
1730997630000|2024-11-07 16:40:30|199045|198920|198988.6|198893.4|199045|198928.5|198982.7|198872.8|20
1730997640000|2024-11-07 16:40:40|199001.4|198876.4|198994|198869|199001.4|198888.5|198976.6|198866.7|16
1730997650000|2024-11-07 16:40:50|198995.9|198870.9|198998.1|198893.7|198998.1|198893.7|198974.5|198866.1|22
1730997660000|2024-11-07 16:41:00|198992.4|198893|198996.4|198871.4|199025.1|198922|198976.7|198864.7|27
1730997670000|2024-11-07 16:41:10|198996.5|198871.5|198978.9|198884.4|198996.5|198884.4|198976.6|198866.1|17
1730997680000|2024-11-07 16:41:20|198977.5|198883.1|198996.5|198871.5|198997.1|198886.3|198977.5|198865.8|12
1730997690000|2024-11-07 16:41:30|198986.8|198885.1|198975.2|198850.2|199017.9|198905.1|198975.2|198850.2|19
1730997700000|2024-11-07 16:41:40|198943.8|198842.9|198943.4|198842.8|198956.7|198856.2|198933|198808|28
1730997710000|2024-11-07 16:41:50|198938.6|198839.3|198942.7|198839.5|198944|198843.9|198903|198778|32
1730997720000|2024-11-07 16:42:00|198940.7|198837.2|198885|198780.5|198946|198844.6|198884.5|198774.9|37
1730997730000|2024-11-07 16:42:10|198894.7|198795.8|198836.4|198737.2|198897.9|198796.7|198834.6|198736|25
1730997740000|2024-11-07 16:42:20|198851.3|198748.4|198841.4|198739.4|198853.2|198750.4|198838.8|198739.4|23
1730997750000|2024-11-07 16:42:30|198842.8|198740.8|198840.7|198740.9|198856|198752.6|198837.9|198738.2|21
1730997760000|2024-11-07 16:42:40|198838.9|198739.5|198926.7|198824.9|198938.9|198830.7|198838.3|198739|28
1730997770000|2024-11-07 16:42:50|198922.2|198797.2|198942.5|198817.5|198967.7|198842.7|198922.2|198797.2|17
1730997780000|2024-11-07 16:43:00|198966.2|198841.2|198811.2|198686.2|198966.2|198841.2|198791|198666|24
1730997790000|2024-11-07 16:43:10|198819.7|198694.7|198737|198628|198828.2|198703.2|198737|198615.3|33
1730997800000|2024-11-07 16:43:20|198733.9|198608.9|198725.5|198616.9|198770.8|198645.8|198711.7|198586.7|33
1730997810000|2024-11-07 16:43:30|198719.9|198611.3|198691.4|198593.7|198737.4|198622.7|198687.8|198589.3|33
1730997820000|2024-11-07 16:43:40|198692.6|198594.6|198669.5|198574.9|198708.3|198599.2|198669.5|198572.6|30
1730997830000|2024-11-07 16:43:50|198674.4|198575.5|198645.6|198549.5|198695.7|198592.1|198645.6|198549.5|23
1730997840000|2024-11-07 16:44:00|198647.7|198552.7|198641|198537.6|198674|198569|198639.4|198537.1|35
1730997850000|2024-11-07 16:44:10|198638.5|198538.1|198612.4|198502.2|198649.6|198553.1|198612.4|198502.2|23
1730997860000|2024-11-07 16:44:20|198606.2|198500.4|198620.3|198512.9|198623.6|198517.4|198602.1|198477.1|18
1730997870000|2024-11-07 16:44:30|198620.5|198514.3|198647.2|198522.2|198648.8|198539.7|198612.8|198509.2|23
1730997880000|2024-11-07 16:44:40|198656.5|198531.5|198602.1|198490.9|198656.5|198539.4|198601.4|198490.9|23
1730997890000|2024-11-07 16:44:50|198597.3|198492.5|198603|198492.8|198603|198498.7|198583.5|198479.4|21
1730997900000|2024-11-07 16:45:00|198596.9|198503.7|198624.3|198528.9|198635.9|198534.3|198596.9|198489.5|26
1730997910000|2024-11-07 16:45:10|198629.6|198530.1|198623.6|198523.8|198629.6|198530.1|198618|198522.2|9
1730997920000|2024-11-07 16:45:20|198619.8|198481.8|198576.8|198479.4|198623.6|198483.4|198573.4|198474.2|15
1730997930000|2024-11-07 16:45:30|198574.5|198478.1|198585.6|198460.6|198587.7|198478.1|198571.4|198460.6|10
1730997940000|2024-11-07 16:45:40|198585.1|198460.1|198620.2|198495.2|198625.3|198518.5|198573|198460.1|19
1730997950000|2024-11-07 16:45:50|198625.9|198500.9|198583.7|198458.7|198625.9|198500.9|198582.6|198458.7|22
1730997960000|2024-11-07 16:46:00|198583.6|198458.6|198609|198505.9|198626.5|198510.6|198576.5|198451.5|19
1730997970000|2024-11-07 16:46:10|198608.3|198505.3|198613.2|198513.4|198618.6|198519.2|198584.8|198459.9|36
1730997980000|2024-11-07 16:46:20|198615|198513.1|198606.1|198506.6|198664.8|198553.5|198603.6|198500.7|35
1730997990000|2024-11-07 16:46:30|198607.7|198504.3|198601.9|198505.4|198623.2|198516.3|198600.9|198493.8|15
1730998000000|2024-11-07 16:46:40|198619.6|198494.6|198647.4|198522.4|198650|198542.2|198603.3|198494.6|28
1730998010000|2024-11-07 16:46:50|198647.2|198522.2|198669.7|198570.1|198684.6|198570.1|198645.5|198520.5|22
1730998020000|2024-11-07 16:47:00|198670.3|198572.9|198696.5|198571.5|198714|198589|198670.3|198555.9|25
1730998030000|2024-11-07 16:47:10|198713.5|198588.5|198739.4|198533.7|198752|198612.6|198696.5|198533.1|12
1730998040000|2024-11-07 16:47:20|198739.6|198535.6|198711.8|198613|198739.6|198613|198680.1|198535.4|24
1730998050000|2024-11-07 16:47:30|198707.2|198607.5|198683|198586.7|198717.9|198608.3|198681.5|198576.7|26
1730998060000|2024-11-07 16:47:40|198683.2|198586|198811.7|198708.2|198812.9|198711|198683.2|198584.9|21
1730998070000|2024-11-07 16:47:50|198808.1|198708.4|198856.3|198731.3|198859.8|198745|198797.5|198702.9|33
1730998080000|2024-11-07 16:48:00|198861.9|198736.9|198907.9|198782.9|198915.7|198808.2|198839.6|198730.2|30
1730998090000|2024-11-07 16:48:10|198905.5|198796.2|198889.8|198764.8|198909.7|198796.8|198864.7|198750.3|30
1730998100000|2024-11-07 16:48:20|198892.3|198767.3|198933.3|198829.1|198934.9|198831.5|198892.3|198767.3|23
1730998110000|2024-11-07 16:48:30|198934.4|198830.3|198941.2|198816.2|198942.2|198832.4|198929.2|198816.2|19
1730998120000|2024-11-07 16:48:40|198905.3|198806.4|198922.8|198825.9|198929.1|198831.5|198901.1|198797.6|23
1730998130000|2024-11-07 16:48:50|198922|198816.4|198946.5|198821.5|198946.5|198823.3|198875.8|198760.8|18
1730998140000|2024-11-07 16:49:00|198916.1|198819.3|198937.2|198836.1|198953.2|198847.3|198903.2|198804.3|30
1730998150000|2024-11-07 16:49:10|198932.3|198829|199018.4|198923.4|199020.2|198925.2|198932|198829|29
1730998160000|2024-11-07 16:49:20|199019.9|198921.9|199000|198875|199027.5|198921.9|198979.8|198854.8|26
1730998170000|2024-11-07 16:49:30|198998.5|198873.5|198972.3|198876|198999.6|198893.7|198972.3|198858.6|19
1730998180000|2024-11-07 16:49:40|198973.6|198877|199000.7|198897.6|199022.4|198908|198969|198859.2|25
1730998190000|2024-11-07 16:49:50|199001|198902.4|198979.1|198854.1|199003.1|198902.4|198962.4|198849.8|22
1730998200000|2024-11-07 16:50:00|198977.9|198852.9|198981|198856|198985.2|198871.4|198964.2|198851.9|18
1730998210000|2024-11-07 16:50:10|198965.8|198869|198927.4|198832.6|198982.2|198876.7|198926|198816.7|21
1730998220000|2024-11-07 16:50:20|198928.8|198833.8|198972.4|198870.4|198981.9|198879.7|198922.9|198818|30
1730998230000|2024-11-07 16:50:30|198979.4|198873|199008.2|198904.3|199019.5|198913|198974.4|198855.5|28
1730998240000|2024-11-07 16:50:40|199006.6|198904.7|199035.2|198910.2|199035.2|198910.2|198996.3|198887.3|25
1730998250000|2024-11-07 16:50:50|199003.8|198905.6|199021.2|198896.2|199035.3|198911.5|198994.6|198896.2|31
1730998260000|2024-11-07 16:51:00|198997.6|198895.4|198998.4|198897.9|199002.2|198897.9|198984.8|198872.6|19
1730998270000|2024-11-07 16:51:10|198999.5|198898.2|199003.3|198901.2|199007.3|198904.4|198989.7|198885.5|19
1730998280000|2024-11-07 16:51:20|198991.4|198866.4|198980.8|198882.9|199010.9|198901.5|198960.5|198835.5|24
1730998290000|2024-11-07 16:51:30|198981.7|198882.7|199026.6|198901.6|199035.7|198910.7|198981.7|198882.7|17
1730998300000|2024-11-07 16:51:40|199009.2|198884.2|199041.5|198947.6|199069.4|198967.2|199009.2|198884.2|26
1730998310000|2024-11-07 16:51:50|199046.1|198952.2|199035.2|198939.9|199046.1|198952.2|199032.9|198937.1|21
1730998320000|2024-11-07 16:52:00|199038.5|198944.3|199030.7|198928.6|199042.5|198944.3|198993.8|198868.8|23
1730998330000|2024-11-07 16:52:10|199032.3|198930.6|199029.6|198935.2|199036.2|198937.8|199022.7|198924.9|27
1730998340000|2024-11-07 16:52:20|199028.2|198933.9|199032.7|198938|199043.4|198944.4|199027.1|198916.2|18
1730998350000|2024-11-07 16:52:30|199048.7|198923.7|199046|198921|199048.7|198945.3|198996.6|198892.4|26
1730998360000|2024-11-07 16:52:40|199025.6|198931.8|199005.3|198906|199033.8|198931.8|198985|198883.3|35
1730998370000|2024-11-07 16:52:50|199001.1|198901.7|199029.1|198935|199046.5|198942.3|198992.7|198867.7|34
1730998380000|2024-11-07 16:53:00|199028.9|198934.5|199017.6|198892.6|199047.6|198938.2|199001.7|198892.6|19
1730998390000|2024-11-07 16:53:10|199017.9|198892.9|198981.3|198885.3|199017.9|198905.9|198972.5|198853.9|33
1730998400000|2024-11-07 16:53:20|198982.7|198883.5|198998.5|198899.5|199012.5|198899.5|198972.3|198847.3|18
1730998410000|2024-11-07 16:53:30|198999|198895.9|198943.2|198845.4|199008.7|198905.2|198943.2|198845.4|23
1730998420000|2024-11-07 16:53:40|198941.8|198845.1|198967.9|198867.9|198992.6|198875.8|198940|198843.3|29
1730998430000|2024-11-07 16:53:50|198980.2|198855.2|198968.7|198843.7|198980.2|198867.7|198950.7|198825.7|22
1730998440000|2024-11-07 16:54:00|198971.1|198846.1|198950.2|198825.2|198992.4|198867.4|198950.2|198825.2|25
1730998450000|2024-11-07 16:54:10|198953.9|198828.9|198958.2|198856.1|198971.3|198862|198941.6|198816.6|20
1730998460000|2024-11-07 16:54:20|198958.7|198856.7|198904.4|198751.8|198968.1|198859.6|198899.2|198750.9|29
1730998470000|2024-11-07 16:54:30|198907.8|198753|198912.9|198759|198912.9|198759|198874.1|198745.1|20
1730998480000|2024-11-07 16:54:40|198915|198759.2|198933.8|198819|198962.9|198820.3|198915|198759.2|29
1730998490000|2024-11-07 16:54:50|198931.6|198820.9|198915.5|198795.5|198937.6|198827.4|198905|198795.5|25
1730998500000|2024-11-07 16:55:00|198915.8|198793.3|198865.7|198765.1|198915.8|198798|198858.9|198756|21
1730998510000|2024-11-07 16:55:10|198867.1|198766.5|198871.2|198776.3|198891.3|198793|198865.3|198765|16
1730998520000|2024-11-07 16:55:20|198872.2|198777.4|198872.5|198769.7|198888.8|198780.6|198870.4|198763.5|28
1730998530000|2024-11-07 16:55:30|198870.9|198768.6|198886.1|198770.8|198890.8|198778.4|198846.3|198744.5|28
1730998540000|2024-11-07 16:55:40|198887.6|198771.6|198879.9|198778.3|198893.8|198785.2|198871.1|198767.9|24
1730998550000|2024-11-07 16:55:50|198882.3|198781|198880.7|198778.1|198896.5|198788.5|198877.6|198774.5|25
1730998560000|2024-11-07 16:56:00|198881.8|198779.1|198891.5|198776|198891.5|198788|198879.8|198776|21
1730998570000|2024-11-07 16:56:10|198889.9|198776.4|198899.5|198787|198905.5|198788.2|198881.6|198776.4|19
1730998580000|2024-11-07 16:56:20|198891|198788.7|198885.2|198776.8|198892.4|198788.8|198871.9|198770.5|15
1730998590000|2024-11-07 16:56:30|198881.7|198773.8|198910.6|198799|198911.8|198800.3|198881.7|198773.8|13
1730998600000|2024-11-07 16:56:40|198913.6|198802.1|199032.9|198907.9|199040|198915|198910.5|198796|31
1730998610000|2024-11-07 16:56:50|199031.8|198906.8|198880.3|198755.3|199031.8|198906.8|198874.9|198749.9|24
1730998620000|2024-11-07 16:57:00|198882.7|198757.7|198887.8|198777.1|198894.7|198792.1|198882.6|198757.6|23
1730998630000|2024-11-07 16:57:10|198888.9|198776.6|198974.8|198849.8|198996.1|198872.2|198887.2|198776.6|33
1730998640000|2024-11-07 16:57:20|198992.8|198867.8|198956.7|198831.7|198993|198868|198946.4|198830.1|17
1730998650000|2024-11-07 16:57:30|198931.4|198825.5|198927.9|198828.5|198964.1|198839.1|198927.3|198825.5|20
1730998660000|2024-11-07 16:57:40|198933|198833.5|198924|198813.9|198960.4|198835.4|198905|198793|17
1730998670000|2024-11-07 16:57:50|198922.2|198806.6|198952.7|198846.2|198952.7|198851.1|198917.7|198806.1|18
1730998680000|2024-11-07 16:58:00|198951.5|198844.9|198947.2|198845.2|198951.5|198848.1|198943.3|198840.1|13
1730998690000|2024-11-07 16:58:10|198948.6|198846.5|198943.9|198842.4|198948.6|198846.5|198939.9|198838.5|12
1730998700000|2024-11-07 16:58:20|198942.4|198840.9|198940.6|198842.2|198943.8|198842.3|198933.6|198836.6|21
1730998710000|2024-11-07 16:58:30|198940.1|198841.7|198931.4|198835|198940.1|198841.7|198920.2|198823.8|12
1730998720000|2024-11-07 16:58:40|198929|198832.7|198939.5|198836.7|198950|198838.1|198908|198808.4|20
1730998730000|2024-11-07 16:58:50|198943.6|198840.6|198943.6|198842.1|198956.7|198852.8|198941.9|198838.6|23
1730998740000|2024-11-07 16:59:00|198942.5|198840.7|198983.1|198880|199009.6|198884.6|198934|198823.5|17
1730998750000|2024-11-07 16:59:10|198975.2|198880.2|199058.6|198933.6|199061.6|198936.6|198975.2|198878.6|21
1730998760000|2024-11-07 16:59:20|199056.4|198931.4|199046|198921|199058.2|198933.2|199013.4|198904.7|26
1730998770000|2024-11-07 16:59:30|199018.3|198914.5|198983.8|198883.3|199042|198917|198983|198871.4|25
1730998780000|2024-11-07 16:59:40|198984|198883.5|198945|198839.5|199000.3|198883.5|198945|198822.1|18
1730998790000|2024-11-07 16:59:50|198948.6|198843.8|198941.2|198845.9|198971.4|198868.7|198935.4|198810.4|22
1730998800000|2024-11-07 17:00:00|198937.4|198841.8|198943|198818|198952.8|198843.3|198933.8|198814.3|20
1730998810000|2024-11-07 17:00:10|198942.8|198817.8|198951.2|198826.2|198951.2|198826.2|198920.6|198810.1|18
1730998820000|2024-11-07 17:00:20|198938|198843.5|198929.5|198835.6|198954.4|198843.5|198929.5|198820.1|10
1730998830000|2024-11-07 17:00:30|198931|198837|198948.9|198823.9|198954.1|198842.8|198931|198820.6|13
1730998840000|2024-11-07 17:00:40|198943.4|198818.4|198940.1|198815.1|198946.4|198821.4|198934.8|198809.8|12
1730998850000|2024-11-07 17:00:50|198939.3|198814.3|198945|198820|198952.4|198841.9|198908.9|198812.8|11
1730998860000|2024-11-07 17:01:00|198932.6|198834.2|198949.5|198824.5|198949.5|198835.4|198922.3|198800|17
1730998870000|2024-11-07 17:01:10|198951.1|198826.1|198976.2|198879.1|199005.6|198881.5|198907.1|198782.1|23
1730998880000|2024-11-07 17:01:20|198981.7|198856.7|198935.8|198835.3|198981.7|198872.4|198935.8|198834.9|28
1730998890000|2024-11-07 17:01:30|198941.5|198846.2|198973.8|198879.5|198976.8|198880.2|198932.1|198807.1|26
1730998900000|2024-11-07 17:01:40|198974|198879.8|198975.7|198850.7|199022.2|198897.2|198974|198850.7|27
1730998910000|2024-11-07 17:01:50|198969.1|198844.1|198990.7|198865.7|198992.4|198867.4|198969.1|198844.1|13
1730998920000|2024-11-07 17:02:00|198983.3|198858.3|198981|198856|199000.8|198875.8|198954.6|198829.6|24
1730998930000|2024-11-07 17:02:10|198977.9|198852.9|198942.1|198817.1|198994.5|198869.5|198934.3|198809.3|22
1730998940000|2024-11-07 17:02:20|198941.9|198816.9|198932.5|198807.5|198942.1|198817.1|198932.5|198807.5|6
1730998950000|2024-11-07 17:02:30|198941.3|198816.3|198937.4|198842.3|198947.8|198849.4|198932.2|198807.2|27
1730998960000|2024-11-07 17:02:40|198937|198838.2|198933.8|198839.9|198958.1|198842.7|198932.7|198813|17
1730998970000|2024-11-07 17:02:50|198945.8|198820.8|198938.1|198813.1|198945.8|198820.8|198932.8|198807.8|19
1730998980000|2024-11-07 17:03:00|198938.2|198813.2|198901.1|198776.1|198955.6|198830.6|198857|198745.2|24
1730998990000|2024-11-07 17:03:10|198901.3|198776.3|198891.1|198791.7|198911.3|198797.9|198866.6|198751.3|29
1730999000000|2024-11-07 17:03:20|198900.3|198775.3|198941.9|198816.9|198946.7|198821.7|198873.5|198751.8|20
1730999010000|2024-11-07 17:03:30|198942.1|198817.1|198941.5|198816.5|198957.7|198842.4|198919.4|198794.4|20
1730999020000|2024-11-07 17:03:40|198938.7|198813.7|198933.6|198808.6|198942.8|198829.6|198925.5|198800.5|13
1730999030000|2024-11-07 17:03:50|198938.2|198813.2|198938.6|198813.6|198948.9|198823.9|198938.2|198813.2|11
1730999040000|2024-11-07 17:04:00|198939.4|198814.4|198901.4|198802.8|198948.9|198823.9|198899.1|198801|12
1730999050000|2024-11-07 17:04:10|198898.7|198800.6|198914.6|198789.6|198914.7|198807.1|198885.2|198773.3|14
1730999060000|2024-11-07 17:04:20|198885|198785.2|198902.3|198777.3|198912|198794.1|198882.6|198771.4|21
1730999070000|2024-11-07 17:04:30|198901.4|198776.4|198888.6|198792.8|198907|198792.8|198888.6|198776.4|9
1730999080000|2024-11-07 17:04:40|198887.4|198791.6|198890.3|198794.9|198906.4|198798.6|198872.3|198747.3|9
1730999090000|2024-11-07 17:04:50|198893.7|198798.2|198899.1|198774.1|198899.1|198798.2|198884.1|198774|6
1730999100000|2024-11-07 17:05:00|198904.6|198779.6|198900.6|198775.6|198915.9|198790.9|198884.4|198770.5|8
1730999110000|2024-11-07 17:05:10|198898|198773|198918.5|198823.3|198933.3|198829.1|198898|198773|15
1730999120000|2024-11-07 17:05:20|198918.6|198823.9|198975.3|198872.3|199011.8|198886.8|198918.6|198823.3|26
1730999130000|2024-11-07 17:05:30|198975.7|198872.7|198976.3|198865.3|199012.8|198887.8|198954.5|198829.5|22
1730999140000|2024-11-07 17:05:40|198985.4|198864.8|198974.6|198872|199002.1|198877.1|198971.3|198860.9|19
1730999150000|2024-11-07 17:05:50|198974.2|198871.6|199005.3|198880.3|199015.8|198908.1|198964.3|198839.3|12
1730999160000|2024-11-07 17:06:00|199001.9|198876.9|198937.8|198812.8|199001.9|198878.2|198919.1|198794.1|26
1730999170000|2024-11-07 17:06:10|198936.5|198811.5|198887.1|198762.1|198954.6|198829.6|198880.5|198755.5|29
1730999180000|2024-11-07 17:06:20|198889.9|198764.9|198841.8|198716.8|198897.9|198778.4|198824.1|198716.8|24
1730999190000|2024-11-07 17:06:30|198840.6|198715.6|198806.9|198681.9|198842.7|198728.5|198803.4|198679.5|17
1730999200000|2024-11-07 17:06:40|198816.2|198691.2|198805.2|198680.2|198831|198706|198795.8|198670.8|17
1730999210000|2024-11-07 17:06:50|198793.4|198668.4|198816.7|198720.3|198844.7|198720.3|198792.9|198667.9|21
1730999220000|2024-11-07 17:07:00|198811.4|198686.4|198762.8|198668|198829.7|198704.7|198762.8|198657.1|14
1730999230000|2024-11-07 17:07:10|198773.2|198648.2|198778|198678.2|198794.1|198678.2|198760.2|198635.2|30
1730999240000|2024-11-07 17:07:20|198766.5|198668.5|198778.9|198653.9|198802.8|198679|198765.4|198640.4|25
1730999250000|2024-11-07 17:07:30|198779.5|198676.6|198852.9|198731.9|198857.7|198733.8|198764.4|198639.4|23
1730999260000|2024-11-07 17:07:40|198850.7|198730|198851.4|198730.8|198852.4|198731.5|198838.7|198727.3|19
1730999270000|2024-11-07 17:07:50|198850.4|198729.8|198862.9|198742.2|198883.1|198758.1|198841.9|198729.8|23
1730999280000|2024-11-07 17:08:00|198864.5|198743.9|198884.7|198759.7|198884.7|198761.1|198855.2|198743.9|22
1730999290000|2024-11-07 17:08:10|198904.1|198779.1|198873.8|198748.8|198904.1|198779.1|198864.2|198743.4|22
1730999300000|2024-11-07 17:08:20|198891.2|198766.2|198872.6|198774.2|198894|198781.3|198872|198747|10
1730999310000|2024-11-07 17:08:30|198870.9|198774.8|198916.8|198735.4|198917.4|198776.1|198870.9|198735.4|7
1730999320000|2024-11-07 17:08:40|198917.3|198737.3|198887.5|198762.5|198917.3|198778.1|198869.7|198737.3|7
1730999330000|2024-11-07 17:08:50|198888.5|198763.5|198848.2|198723.2|198888.5|198763.5|198830.3|198705.3|8
1730999340000|2024-11-07 17:09:00|198841.5|198716.5|198755.3|198630.3|198841.5|198716.5|198755.3|198630.3|17
1730999350000|2024-11-07 17:09:10|198758.4|198662|198815.5|198690.5|198833.7|198708.7|198750.7|198632.7|26
1730999360000|2024-11-07 17:09:20|198812.8|198687.8|198794.6|198669.6|198830.5|198705.5|198783.6|198658.6|23
1730999370000|2024-11-07 17:09:30|198799.1|198674.1|198822.4|198719.5|198855.5|198730.5|198799.1|198674.1|15
1730999380000|2024-11-07 17:09:40|198826.5|198723.6|198816.5|198691.5|198833.5|198725.1|198780.6|198655.6|18
1730999390000|2024-11-07 17:09:50|198820.2|198695.2|198840.4|198715.4|198840.4|198715.4|198805.8|198693.1|10
1730999400000|2024-11-07 17:10:00|198841|198716|198790.3|198688.5|198851.9|198726.9|198790.3|198674|20
1730999410000|2024-11-07 17:10:10|198779.4|198685.5|198775.5|198678|198779.4|198685.5|198772.5|198677.7|6
1730999420000|2024-11-07 17:10:20|198774.2|198676.8|198777.2|198681.5|198791|198681.5|198760.3|198654.1|18
1730999430000|2024-11-07 17:10:30|198776.8|198680.2|198775.9|198680.1|198776.8|198680.4|198768.5|198673.3|7
1730999440000|2024-11-07 17:10:40|198778|198682.2|198764.1|198639.1|198783.1|198682.2|198757.9|198636.3|18
1730999450000|2024-11-07 17:10:50|198762.3|198637.3|198739.7|198643.4|198779.8|198654.8|198735.2|198613|21
1730999460000|2024-11-07 17:11:00|198741.3|198645.1|198767.5|198642.5|198767.5|198645.1|198729.3|198613.6|14
1730999470000|2024-11-07 17:11:10|198751.6|198626.6|198720.1|198620.7|198751.6|198626.6|198715.7|198612.1|8
1730999480000|2024-11-07 17:11:20|198721.2|198622.2|198720.1|198625.6|198753.9|198638.8|198720.1|198622.2|9
1730999490000|2024-11-07 17:11:30|198722.9|198628.4|198749.3|198624.3|198751.8|198628.4|198722.9|198614.8|6
1730999500000|2024-11-07 17:11:40|198746.2|198621.2|198785.8|198660.8|198798.6|198679.5|198746.2|198621.2|27
1730999510000|2024-11-07 17:11:50|198753|198657.8|198784.2|198659.2|198791.3|198675.7|198738.7|198613.7|20
1730999520000|2024-11-07 17:12:00|198781.7|198656.7|198780.2|198655.2|198781.7|198656.7|198780.2|198655.2|2
1730999530000|2024-11-07 17:12:10|198779.7|198654.7|198775.5|198679.4|198799.9|198681.5|198775.5|198633.4|9
1730999540000|2024-11-07 17:12:20|198776.7|198680.6|198774.9|198678.5|198776.7|198680.6|198766.2|198670.6|15
1730999550000|2024-11-07 17:12:30|198773.3|198677|198847.8|198747.6|198875.1|198750.3|198773.3|198671.8|15
1730999560000|2024-11-07 17:12:40|198841.2|198747.2|198843.5|198718.5|198871.3|198749.2|198835.4|198718.5|18
1730999570000|2024-11-07 17:12:50|198839|198714|198826.7|198731.1|198862.3|198737.3|198805.8|198705.1|25
1730999580000|2024-11-07 17:13:00|198826.8|198731.2|198862.2|198737.2|198884.6|198759.6|198826.5|198730.2|13
1730999590000|2024-11-07 17:13:10|198859.8|198734.8|198861.6|198736.6|198880.1|198759.3|198840.9|198715.9|12
1730999600000|2024-11-07 17:13:20|198864.5|198739.5|198868.1|198743.1|198871.4|198763.2|198845.8|198739.5|19
1730999610000|2024-11-07 17:13:30|198869.3|198744.3|198852.4|198757.4|198869.3|198758.7|198848.7|198739.9|10
1730999620000|2024-11-07 17:13:40|198851.1|198757|198857.6|198759.2|198868.2|198759.2|198835|198724.1|18
1730999630000|2024-11-07 17:13:50|198856.3|198757.8|198872|198747|198873.4|198757.8|198851.7|198731|17
1730999640000|2024-11-07 17:14:00|198871.2|198746.2|198820.2|198723.4|198880.5|198755.5|198801.5|198676.5|20
1730999650000|2024-11-07 17:14:10|198834.5|198709.5|198780.6|198682.4|198834.5|198709.5|198780.6|198666.4|7
1730999660000|2024-11-07 17:14:20|198779.2|198681.3|198780|198655|198784|198681.3|198741.1|198616.1|22
1730999670000|2024-11-07 17:14:30|198782.2|198657.2|198804.9|198679.9|198807.3|198695.5|198780.6|198655.6|14
1730999680000|2024-11-07 17:14:40|198799.7|198674.7|198802.2|198677.2|198804.6|198679.6|198799.5|198674.5|5
1730999690000|2024-11-07 17:14:50|198803.1|198678.1|198806.1|198681.1|198808.6|198683.6|198803.1|198678.1|7
1730999700000|2024-11-07 17:15:00|198808|198683|198796.4|198671.4|198817.6|198684.5|198796.4|198666.3|15
1730999710000|2024-11-07 17:15:10|198795.3|198670.3|198802.1|198677.1|198802.1|198677.1|198795.3|198670.3|5
1730999720000|2024-11-07 17:15:20|198802|198677|198799.1|198674.1|198804.4|198679.4|198799.1|198674.1|7
1730999730000|2024-11-07 17:15:30|198801.2|198676.2|198812.1|198662.1|198812.1|198678.1|198801.1|198662.1|6
1730999740000|2024-11-07 17:15:40|198810.2|198658.4|198741.2|198616.2|198810.2|198680|198732.8|198612.1|18
1730999750000|2024-11-07 17:15:50|198739.6|198614.6|198683|198584.1|198739.7|198614.7|198681.9|198580.5|20
1730999760000|2024-11-07 17:16:00|198684.5|198589.7|198686.9|198591.1|198686.9|198591.1|198634.8|198518.5|24
1730999770000|2024-11-07 17:16:10|198687.2|198587.5|198708|198583|198709|198593.2|198678.3|198563.8|24
1730999780000|2024-11-07 17:16:20|198692.2|198596.6|198719|198594|198723.3|198612.3|198692.2|198584.1|17
1730999790000|2024-11-07 17:16:30|198704.7|198609.4|198752.9|198627.9|198753.8|198642.6|198704.7|198590.5|21
1730999800000|2024-11-07 17:16:40|198745.4|198642.2|198742.8|198617.8|198765.2|198652.7|198738.1|198617.8|30
1730999810000|2024-11-07 17:16:50|198735.7|198635.4|198704.7|198579.7|198760.3|198643.2|198704.7|198579.7|28
1730999820000|2024-11-07 17:17:00|198723.7|198598.7|198673.4|198548.4|198723.7|198598.7|198662.7|198548.4|22
1730999830000|2024-11-07 17:17:10|198670.8|198545.8|198628.3|198503.3|198692.5|198567.5|198626.6|198501.6|22
1730999840000|2024-11-07 17:17:20|198662|198537|198661.3|198557.9|198690.7|198565.7|198646.3|198521.3|18
1730999850000|2024-11-07 17:17:30|198660.4|198555.6|198657.1|198532.1|198689.5|198564.5|198634.2|198517.5|22
1730999860000|2024-11-07 17:17:40|198644.4|198544.7|198630.5|198527|198656.2|198544.9|198630.5|198511.9|19
1730999870000|2024-11-07 17:17:50|198631.2|198528.4|198665|198540|198666.4|198541.4|198626.1|198501.1|11
1730999880000|2024-11-07 17:18:00|198665.3|198540.3|198646.2|198521.2|198665.8|198540.8|198646.2|198521.2|11
1730999890000|2024-11-07 17:18:10|198649.3|198524.3|198630.5|198505.5|198649.3|198524.3|198625.4|198500.4|17
1730999900000|2024-11-07 17:18:20|198631|198506|198673.1|198548.1|198673.1|198548.1|198629.7|198504.7|17
1730999910000|2024-11-07 17:18:30|198674.7|198549.7|198617.2|198520.1|198674.7|198557.1|198615.4|198505|20
1730999920000|2024-11-07 17:18:40|198616.7|198519.6|198633.1|198508.1|198633.3|198519.6|198616.7|198498.3|16
1730999930000|2024-11-07 17:18:50|198631.1|198506.1|198631.2|198535.9|198648.1|198536.4|198625.8|198500.8|19
1730999940000|2024-11-07 17:19:00|198630.6|198513.7|198642|198544.3|198644.8|198544.3|198622.1|198513.7|15
1730999950000|2024-11-07 17:19:10|198643.5|198545.8|198626.3|198501.3|198643.5|198545.8|198624.5|198499.5|14
1730999960000|2024-11-07 17:19:20|198631.4|198506.4|198630.2|198505.2|198633.1|198508.1|198628.3|198503.3|15
1730999970000|2024-11-07 17:19:30|198628.5|198503.5|198621.2|198496.2|198635.4|198510.4|198619.3|198494.3|16
1730999980000|2024-11-07 17:19:40|198621.4|198496.4|198588.3|198463.3|198629.8|198504.8|198585.2|198460.2|17
1730999990000|2024-11-07 17:19:50|198584.3|198459.3|198611|198486|198612.2|198487.2|198584.3|198459.3|17
1731000000000|2024-11-07 17:20:00|198612.9|198487.9|198620.7|198495.7|198625.3|198500.3|198606.6|198481.6|18
1731000010000|2024-11-07 17:20:10|198621.9|198496.9|198594.4|198469.4|198624.2|198499.2|198585.3|198460.3|19
1731000020000|2024-11-07 17:20:20|198593.4|198468.4|198586.8|198461.8|198594.9|198469.9|198585.3|198460.3|9
1731000030000|2024-11-07 17:20:30|198587|198462|198585.1|198460.1|198587.3|198462.3|198584.1|198459.1|8
1731000040000|2024-11-07 17:20:40|198584.3|198459.3|198541.6|198416.6|198589.9|198464.9|198537.9|198412.9|22
1731000050000|2024-11-07 17:20:50|198541.9|198416.9|198540.6|198415.6|198547.3|198422.3|198538.9|198413.9|15
1731000060000|2024-11-07 17:21:00|198546.5|198421.5|198510.7|198385.7|198546.5|198421.5|198493.1|198368.1|32
1731000070000|2024-11-07 17:21:10|198508|198383|198543.9|198418.9|198543.9|198418.9|198508|198383|30
1731000080000|2024-11-07 17:21:20|198543.5|198418.5|198526.5|198401.5|198551.2|198426.2|198519.5|198394.5|20
1731000090000|2024-11-07 17:21:30|198524|198399|198537.1|198412.1|198543.6|198418.6|198524|198399|20
1731000100000|2024-11-07 17:21:40|198537.7|198412.7|198518|198393|198538.9|198413.9|198517.4|198392.4|27
1731000110000|2024-11-07 17:21:50|198518.9|198393.9|198532.8|198407.8|198544.5|198419.5|198517.9|198392.9|27
1731000120000|2024-11-07 17:22:00|198534.3|198409.3|198534.5|198409.5|198543.9|198418.9|198525|198400|29
1731000130000|2024-11-07 17:22:10|198533.9|198408.9|198537.2|198412.2|198538.9|198413.9|198533.9|198408.9|13
1731000140000|2024-11-07 17:22:20|198538.6|198413.6|198575.7|198450.7|198584.8|198459.8|198538.6|198413.6|20
1731000150000|2024-11-07 17:22:30|198576.8|198451.8|198514.5|198389.5|198581.2|198456.2|198514.1|198389.1|21
1731000160000|2024-11-07 17:22:40|198522.8|198397.8|198482.9|198357.9|198522.8|198397.8|198482.9|198357.9|14
1731000170000|2024-11-07 17:22:50|198488.7|198363.7|198499.9|198374.9|198511.3|198386.3|198485.8|198360.8|26
1731000180000|2024-11-07 17:23:00|198499.4|198374.4|198484.4|198359.4|198505.3|198380.3|198484.4|198359.4|22
1731000190000|2024-11-07 17:23:10|198482.9|198357.9|198416.8|198291.8|198482.9|198357.9|198416.2|198291.2|19
1731000200000|2024-11-07 17:23:20|198417.5|198292.5|198417.3|198292.3|198423.8|198298.8|198402.7|198277.7|27
1731000210000|2024-11-07 17:23:30|198413.8|198288.8|198428.9|198303.9|198431.5|198306.5|198403.8|198278.8|24
1731000220000|2024-11-07 17:23:40|198428.6|198303.6|198441.3|198316.3|198449.9|198324.9|198423.3|198298.3|26
1731000230000|2024-11-07 17:23:50|198442|198317|198437.5|198312.5|198444.2|198319.2|198434.7|198309.7|17
1731000240000|2024-11-07 17:24:00|198436.7|198311.7|198467.1|198342.1|198467.8|198342.8|198435.2|198310.2|16
1731000250000|2024-11-07 17:24:10|198468.5|198343.5|198469.2|198344.2|198471|198346|198467.3|198342.3|7
1731000260000|2024-11-07 17:24:20|198468.4|198343.4|198506.9|198381.9|198509.5|198384.5|198465.4|198340.4|15
1731000270000|2024-11-07 17:24:30|198505.7|198380.7|198511.1|198386.1|198511.8|198386.8|198503.4|198378.4|16
1731000280000|2024-11-07 17:24:40|198512.3|198387.3|198513.2|198388.2|198514.9|198389.9|198509.8|198384.8|17
1731000290000|2024-11-07 17:24:50|198512.7|198387.7|198519.7|198394.7|198519.7|198394.7|198512.7|198387.7|13
1731000300000|2024-11-07 17:25:00|198515.9|198390.9|198537.7|198412.7|198543.2|198418.2|198508.2|198383.2|23
1731000310000|2024-11-07 17:25:10|198537.2|198412.2|198534|198426|198537.4|198428|198534|198411.1|12
1731000320000|2024-11-07 17:25:20|198536|198427|198509|198384|198536|198427|198507.6|198382.6|14
1731000330000|2024-11-07 17:25:30|198509.8|198384.8|198516.5|198391.5|198519|198394|198508.9|198383.9|17
1731000340000|2024-11-07 17:25:40|198518.2|198393.2|198518.2|198393.2|198518.8|198393.8|198511.6|198386.6|12
1731000350000|2024-11-07 17:25:50|198518.8|198393.8|198518.6|198393.6|198519.6|198394.6|198517.7|198392.7|8
1731000360000|2024-11-07 17:26:00|198518|198393|198519.5|198394.5|198519.5|198394.5|198513.4|198388.4|17
1731000370000|2024-11-07 17:26:10|198516.3|198391.3|198511.7|198386.7|198516.3|198391.3|198509.5|198384.5|18
1731000380000|2024-11-07 17:26:20|198512.9|198387.9|198508.7|198383.7|198512.9|198387.9|198498.9|198373.9|12
1731000390000|2024-11-07 17:26:30|198508.4|198383.4|198510.3|198385.3|198512.4|198387.4|198503.9|198378.9|14
1731000400000|2024-11-07 17:26:40|198511.1|198386.1|198513.3|198388.3|198515|198390|198505.6|198380.6|16
1731000410000|2024-11-07 17:26:50|198517.3|198392.3|198516.8|198391.8|198517.6|198392.6|198516.2|198391.2|11
1731000420000|2024-11-07 17:27:00|198513.7|198388.7|198545.7|198420.7|198546.5|198421.5|198512|198387|14
1731000430000|2024-11-07 17:27:10|198546.5|198421.5|198546.7|198421.7|198550.6|198425.6|198545.7|198420.7|13
1731000440000|2024-11-07 17:27:20|198546.2|198421.2|198611.3|198486.3|198615.3|198490.3|198544.9|198419.9|25
1731000450000|2024-11-07 17:27:30|198610.1|198485.1|198637.4|198512.4|198638.1|198513.1|198610.1|198485.1|16
1731000460000|2024-11-07 17:27:40|198636.2|198511.2|198638.8|198513.8|198643.3|198518.3|198635.7|198510.7|13
1731000470000|2024-11-07 17:27:50|198638.3|198513.3|198670.3|198545.3|198678.8|198553.8|198638.3|198513.3|17
1731000480000|2024-11-07 17:28:00|198671.4|198546.4|198598.9|198473.9|198671.4|198546.4|198594.8|198469.8|22
1731000490000|2024-11-07 17:28:10|198599.7|198474.7|198625.7|198500.7|198633.8|198508.8|198592.9|198467.9|23
1731000500000|2024-11-07 17:28:20|198631.9|198506.9|198618|198493|198631.9|198506.9|198617.5|198492.5|12
1731000510000|2024-11-07 17:28:30|198624.2|198499.2|198621.9|198496.9|198634|198509|198618.7|198493.7|16
1731000520000|2024-11-07 17:28:40|198621.6|198496.6|198628.4|198503.4|198628.4|198503.4|198620.8|198495.8|16
1731000530000|2024-11-07 17:28:50|198627.9|198502.9|198669.4|198544.4|198677.2|198552.2|198627.4|198502.4|23
1731000540000|2024-11-07 17:29:00|198665.3|198540.3|198665.8|198540.8|198671.2|198546.2|198664|198539|23
1731000550000|2024-11-07 17:29:10|198666.5|198541.5|198649.7|198524.7|198666.6|198541.6|198644.4|198519.4|20
1731000560000|2024-11-07 17:29:20|198650.9|198525.9|198652.5|198527.5|198682.8|198557.8|198648.3|198523.3|21
1731000570000|2024-11-07 17:29:30|198654.5|198529.5|198686.8|198561.8|198686.8|198561.8|198654.1|198529.1|26
1731000580000|2024-11-07 17:29:40|198687.3|198562.3|198695.6|198570.6|198698|198573|198685.6|198560.6|20
1731000590000|2024-11-07 17:29:50|198696.6|198571.6|198703.3|198578.3|198703.3|198578.3|198694.8|198569.8|19
1731000600000|2024-11-07 17:30:00|198706.1|198581.1|198737.3|198612.3|198752.1|198627.1|198704.5|198579.5|27
1731000610000|2024-11-07 17:30:10|198736.7|198611.7|198736.3|198611.3|198740|198615|198733.1|198608.1|18
1731000620000|2024-11-07 17:30:20|198735.2|198610.2|198712.9|198587.9|198737.9|198612.9|198711.5|198586.5|23
1731000630000|2024-11-07 17:30:30|198710.9|198585.9|198713.7|198588.7|198714.9|198589.9|198710.6|198585.6|18
1731000640000|2024-11-07 17:30:40|198714.3|198589.3|198646.7|198521.7|198715.4|198590.4|198642.4|198517.4|17
1731000650000|2024-11-07 17:30:50|198646.4|198521.4|198672.4|198547.4|198677.7|198552.7|198645.6|198520.6|19
1731000660000|2024-11-07 17:31:00|198672.9|198547.9|198674.1|198549.1|198698.7|198573.7|198663.2|198538.2|31
1731000670000|2024-11-07 17:31:10|198675.5|198550.5|198670|198545|198676.3|198551.3|198666.9|198541.9|16
1731000680000|2024-11-07 17:31:20|198669|198544|198647.9|198522.9|198680.9|198555.9|198644.7|198519.7|24
1731000690000|2024-11-07 17:31:30|198647.2|198522.2|198689.2|198564.2|198690.2|198565.2|198641.7|198516.7|15
1731000700000|2024-11-07 17:31:40|198689.7|198564.7|198721.6|198596.6|198730.1|198605.1|198689.7|198564.7|21
1731000710000|2024-11-07 17:31:50|198749.5|198624.5|198758.3|198633.3|198761.5|198636.5|198749.5|198624.5|21
1731000720000|2024-11-07 17:32:00|198757.1|198632.1|198790|198665|198794.2|198669.2|198757.1|198632.1|26
1731000730000|2024-11-07 17:32:10|198785.8|198660.8|198789.3|198664.3|198790.5|198665.5|198780.8|198655.8|30
1731000740000|2024-11-07 17:32:20|198791.5|198666.5|198769|198644|198793|198668|198751.4|198626.4|22
1731000750000|2024-11-07 17:32:30|198768.2|198643.2|198776.5|198651.5|198779.5|198654.5|198764.7|198639.7|20
1731000760000|2024-11-07 17:32:40|198777.4|198652.4|198768.3|198643.3|198777.4|198652.4|198764.9|198639.9|14
1731000770000|2024-11-07 17:32:50|198769.8|198644.8|198793.9|198668.9|198793.9|198668.9|198763.2|198638.2|33
1731000780000|2024-11-07 17:33:00|198794.2|198669.2|198763.2|198638.2|198794.2|198669.2|198761.5|198636.5|25
1731000790000|2024-11-07 17:33:10|198759.3|198634.3|198747.4|198622.4|198759.3|198634.3|198742.8|198617.8|23
1731000800000|2024-11-07 17:33:20|198749.3|198624.3|198746.3|198621.3|198753.1|198628.1|198746.3|198621.3|15
1731000810000|2024-11-07 17:33:30|198747|198622|198742.3|198617.3|198747|198622|198742.3|198617.3|11
1731000820000|2024-11-07 17:33:40|198742.1|198617.1|198735|198626|198742.1|198627|198733|198617.1|6
1731000830000|2024-11-07 17:33:50|198733|198625|198744.8|198619.8|198745.7|198625|198731|198606|18
1731000840000|2024-11-07 17:34:00|198742.3|198617.3|198735.2|198610.2|198746.3|198621.3|198735.2|198610.2|16
1731000850000|2024-11-07 17:34:10|198736.4|198611.4|198741|198616|198744.9|198619.9|198736.4|198611.4|16
1731000860000|2024-11-07 17:34:20|198739.5|198614.5|198664.9|198539.9|198751.2|198626.2|198664.9|198539.9|23
1731000870000|2024-11-07 17:34:30|198663.9|198538.9|198662.6|198537.6|198680.7|198555.7|198656.3|198531.3|28
1731000880000|2024-11-07 17:34:40|198661.2|198536.2|198655.7|198530.7|198661.2|198536.2|198653.1|198528.1|19
1731000890000|2024-11-07 17:34:50|198654.9|198529.9|198662.3|198537.3|198662.7|198537.7|198654.9|198529.9|14
1731000900000|2024-11-07 17:35:00|198662.8|198537.8|198644.2|198519.2|198665.5|198540.5|198639.7|198514.7|27
1731000910000|2024-11-07 17:35:10|198648.8|198523.8|198646.5|198521.5|198667.6|198542.6|198632.4|198507.4|30
1731000920000|2024-11-07 17:35:20|198647.6|198522.6|198635.5|198510.5|198647.6|198522.6|198622.5|198497.5|22
1731000930000|2024-11-07 17:35:30|198631|198506|198625|198500|198632.2|198507.2|198624.8|198499.8|23
1731000940000|2024-11-07 17:35:40|198623.6|198498.6|198653.5|198528.5|198665.4|198540.4|198618.2|198493.2|17
1731000950000|2024-11-07 17:35:50|198653.7|198528.7|198645.9|198520.9|198653.7|198528.7|198643.3|198518.3|19
1731000960000|2024-11-07 17:36:00|198646.4|198521.4|198665.2|198540.2|198672.4|198547.4|198640.7|198515.7|22
1731000970000|2024-11-07 17:36:10|198665.5|198540.5|198627.3|198502.3|198665.8|198540.8|198614.6|198489.6|21
1731000980000|2024-11-07 17:36:20|198626.7|198501.7|198596|198471|198632.5|198507.5|198592.7|198467.7|19
1731000990000|2024-11-07 17:36:30|198597.8|198472.8|198635.3|198510.3|198636|198511|198589.4|198464.4|26
1731001000000|2024-11-07 17:36:40|198635.6|198510.6|198663.4|198538.4|198672.1|198547.1|198635.6|198510.6|18
1731001010000|2024-11-07 17:36:50|198665.5|198540.5|198681.5|198556.5|198688.5|198563.5|198665.5|198540.5|17
1731001020000|2024-11-07 17:37:00|198687.1|198562.1|198735.1|198610.1|198736.1|198611.1|198687.1|198562.1|30
1731001030000|2024-11-07 17:37:10|198736.3|198611.3|198759|198634|198765.2|198640.2|198736|198611|28
1731001040000|2024-11-07 17:37:20|198761.4|198636.4|198748.8|198623.8|198761.5|198636.5|198740.5|198615.5|28
1731001050000|2024-11-07 17:37:30|198745.8|198620.8|198782.7|198657.7|198788.9|198663.9|198741.8|198616.8|22
1731001060000|2024-11-07 17:37:40|198783.4|198658.4|198782.4|198657.4|198783.4|198658.4|198776.6|198651.6|12
1731001070000|2024-11-07 17:37:50|198782.9|198657.9|198786.2|198661.2|198795.4|198670.4|198774.4|198649.4|31
1731001080000|2024-11-07 17:38:00|198786.7|198661.7|198783.5|198658.5|198790.7|198665.7|198752.9|198627.9|20
1731001090000|2024-11-07 17:38:10|198783.1|198658.1|198785.3|198660.3|198787.4|198662.4|198775.2|198650.2|29
1731001100000|2024-11-07 17:38:20|198779.6|198654.6|198782.1|198657.1|198785|198660|198779|198654|18
1731001110000|2024-11-07 17:38:30|198781.3|198656.3|198750.7|198625.7|198783|198658|198750.7|198625.7|26
1731001120000|2024-11-07 17:38:40|198754.4|198629.4|198705.6|198580.6|198757.4|198632.4|198701.6|198576.6|21
1731001130000|2024-11-07 17:38:50|198702.4|198577.4|198687.5|198562.5|198702.4|198577.4|198676.8|198551.8|27
1731001140000|2024-11-07 17:39:00|198686.4|198561.4|198686.5|198561.5|198688.8|198563.8|198683.6|198558.6|13
1731001150000|2024-11-07 17:39:10|198679.7|198554.7|198685.9|198560.9|198688.2|198563.2|198679.7|198554.7|13
1731001160000|2024-11-07 17:39:20|198684.8|198559.8|198688.5|198563.5|198690.6|198565.6|198680.8|198555.8|27
1731001170000|2024-11-07 17:39:30|198688.2|198563.2|198690.6|198565.6|198690.6|198565.6|198685.3|198560.3|11
1731001180000|2024-11-07 17:39:40|198690.3|198565.3|198705.1|198580.1|198711.6|198586.6|198686|198563.2|19
1731001190000|2024-11-07 17:39:50|198705.4|198580.4|198702.6|198577.6|198705.4|198580.4|198699.8|198574.8|15
1731001200000|2024-11-07 17:40:00|198702.4|198577.4|198706.7|198581.7|198708.7|198583.7|198702.1|198577.1|19
1731001210000|2024-11-07 17:40:10|198707|198582|198732|198607|198732.4|198607.4|198702|198580.9|22
1731001220000|2024-11-07 17:40:20|198724.6|198599.6|198700.2|198575.2|198731.8|198606.8|198694.7|198569.7|25
1731001230000|2024-11-07 17:40:30|198700.8|198575.8|198697.5|198572.5|198701.3|198576.3|198696.9|198571.9|14
1731001240000|2024-11-07 17:40:40|198698.5|198573.5|198664.4|198539.4|198703.4|198578.4|198662.7|198537.7|14
1731001250000|2024-11-07 17:40:50|198664.3|198539.3|198664.2|198539.2|198670.9|198545.9|198628.2|198503.2|18
1731001260000|2024-11-07 17:41:00|198666.5|198541.5|198638.1|198513.1|198667.7|198542.7|198635.3|198510.3|19
1731001270000|2024-11-07 17:41:10|198638.4|198513.4|198638.4|198513.4|198643.5|198518.5|198630.8|198505.8|18
1731001280000|2024-11-07 17:41:20|198641.3|198516.3|198632.2|198507.2|198641.7|198516.7|198629.2|198504.2|18
1731001290000|2024-11-07 17:41:30|198637.8|198512.8|198619.9|198494.9|198637.8|198512.8|198619.9|198494.9|15
1731001300000|2024-11-07 17:41:40|198612.4|198487.4|198586.9|198461.9|198612.4|198487.4|198582.2|198457.2|11
1731001310000|2024-11-07 17:41:50|198587.5|198462.5|198589.3|198464.3|198589.3|198464.3|198584.4|198459.4|21
1731001320000|2024-11-07 17:42:00|198586.9|198461.9|198585.8|198460.8|198590.3|198465.3|198585.4|198460.4|28
1731001330000|2024-11-07 17:42:10|198587.2|198462.2|198589.2|198464.2|198592.1|198467.1|198586.1|198461.1|26
1731001340000|2024-11-07 17:42:20|198590.5|198465.5|198590.7|198465.7|198592.3|198467.3|198587.8|198462.8|9
1731001350000|2024-11-07 17:42:30|198589.9|198464.9|198597|198472|198603.2|198478.2|198589.7|198464.7|18
1731001360000|2024-11-07 17:42:40|198597.9|198472.9|198589|198464|198604.5|198479.5|198587.9|198462.9|19
1731001370000|2024-11-07 17:42:50|198589.9|198464.9|198592|198467|198593.9|198468.9|198585.8|198460.8|17
1731001380000|2024-11-07 17:43:00|198592.6|198467.6|198550.2|198425.2|198594.5|198469.5|198547.5|198422.5|25
1731001390000|2024-11-07 17:43:10|198550.5|198425.5|198543|198418|198553|198428|198539.4|198414.4|30
1731001400000|2024-11-07 17:43:20|198544.5|198419.5|198540.2|198415.2|198547.3|198422.3|198539|198414|19
1731001410000|2024-11-07 17:43:30|198542.5|198417.5|198589.1|198464.1|198591.2|198466.2|198539.8|198414.8|24
1731001420000|2024-11-07 17:43:40|198589.2|198464.2|198607.6|198482.6|198611.8|198486.8|198588.7|198463.7|26
1731001430000|2024-11-07 17:43:50|198606.4|198481.4|198609.1|198484.1|198610.1|198485.1|198606.4|198481.4|18
1731001440000|2024-11-07 17:44:00|198608.3|198483.3|198605.2|198480.2|198608.3|198483.3|198593.3|198468.3|20
1731001450000|2024-11-07 17:44:10|198607.9|198482.9|198609.4|198484.4|198610.3|198485.3|198603.7|198478.7|19
1731001460000|2024-11-07 17:44:20|198610.5|198485.5|198626|198501|198634.2|198509.2|198610.5|198485.5|24
1731001470000|2024-11-07 17:44:30|198624.9|198499.9|198632.7|198507.7|198643.3|198518.3|198624.9|198499.9|23
1731001480000|2024-11-07 17:44:40|198632.4|198507.4|198634|198509|198640.1|198515.1|198632.3|198507.3|16
1731001490000|2024-11-07 17:44:50|198633.7|198508.7|198648.2|198523.2|198648.2|198523.2|198630.9|198505.9|19
1731001500000|2024-11-07 17:45:00|198642.3|198517.3|198618.6|198493.6|198642.3|198517.3|198606.5|198481.5|24
1731001510000|2024-11-07 17:45:10|198620|198495|198623.8|198498.8|198628|198503|198619.1|198494.1|14
1731001520000|2024-11-07 17:45:20|198622.5|198497.5|198619|198494|198622.5|198497.5|198617.2|198492.2|11
1731001530000|2024-11-07 17:45:30|198615.4|198490.4|198586.2|198461.2|198615.4|198490.4|198584.9|198459.9|14
1731001540000|2024-11-07 17:45:40|198584.9|198459.9|198575|198466|198588.4|198467|198573|198459.9|8
1731001550000|2024-11-07 17:45:50|198573|198465|198578.6|198453.6|198588|198465|198573|198453.6|12
1731001560000|2024-11-07 17:46:00|198583.7|198458.7|198588|198463|198588.7|198463.7|198583.7|198458.7|14
1731001570000|2024-11-07 17:46:10|198587.5|198462.5|198534.9|198409.9|198587.7|198462.7|198534.2|198409.2|12
1731001580000|2024-11-07 17:46:20|198533.6|198408.6|198527.4|198402.4|198538.1|198413.1|198500.8|198375.8|26
1731001590000|2024-11-07 17:46:30|198527.8|198402.8|198528.1|198403.1|198529.1|198404.1|198526.1|198401.1|13
1731001600000|2024-11-07 17:46:40|198527|198402|198527.8|198402.8|198534.6|198409.6|198515|198401.5|22
1731001610000|2024-11-07 17:46:50|198530.1|198405.1|198535.8|198410.8|198543.9|198418.9|198530.1|198405.1|17
1731001620000|2024-11-07 17:47:00|198532|198407|198479.4|198354.4|198532|198407|198471.2|198346.2|28
1731001630000|2024-11-07 17:47:10|198474.4|198349.4|198480.3|198355.3|198480.5|198355.5|198474.4|198349.4|13
1731001640000|2024-11-07 17:47:20|198474|198349|198440.9|198315.9|198480.4|198355.4|198438.2|198313.2|11
1731001650000|2024-11-07 17:47:30|198442|198317|198440.6|198315.6|198443.9|198318.9|198436.2|198311.2|21
1731001660000|2024-11-07 17:47:40|198441.1|198316.1|198432.7|198307.7|198441.9|198316.9|198429.8|198304.8|13
1731001670000|2024-11-07 17:47:50|198431.8|198306.8|198425|198316|198432.7|198316|198424|198305.2|6
1731001680000|2024-11-07 17:48:00|198423|198315|198431.3|198306.3|198432.9|198315|198417.3|198292.3|19
1731001690000|2024-11-07 17:48:10|198432.7|198307.7|198351|198226|198432.7|198307.7|198351|198226|24
1731001700000|2024-11-07 17:48:20|198351.6|198226.6|198326.8|198201.8|198355.4|198230.4|198326.8|198201.8|22
1731001710000|2024-11-07 17:48:30|198327.7|198202.7|198337.9|198212.9|198349.4|198224.4|198327.7|198202.7|15
1731001720000|2024-11-07 17:48:40|198339.3|198214.3|198340.4|198215.4|198343.6|198218.6|198338.6|198213.6|6
1731001730000|2024-11-07 17:48:50|198339.5|198214.5|198361.9|198236.9|198366.2|198241.2|198335|198214.5|13
1731001740000|2024-11-07 17:49:00|198361.3|198236.3|198373.5|198248.5|198373.5|198248.5|198360.4|198235.4|24
1731001750000|2024-11-07 17:49:10|198372.8|198247.8|198364.5|198239.5|198379.7|198254.7|198357.9|198232.9|19
1731001760000|2024-11-07 17:49:20|198366.2|198241.2|198364|198239|198371.9|198246.9|198363.2|198238.2|20
1731001770000|2024-11-07 17:49:30|198369.2|198244.2|198368.8|198243.8|198372.5|198247.5|198350.9|198225.9|19
1731001780000|2024-11-07 17:49:40|198369.3|198244.3|198372.4|198247.4|198375.1|198250.1|198367|198242|18
1731001790000|2024-11-07 17:49:50|198372.9|198247.9|198360|198235|198380|198255|198342.9|198217.9|20
1731001800000|2024-11-07 17:50:00|198356.2|198231.2|198417.9|198292.9|198417.9|198292.9|198356.2|198231.2|25
1731001810000|2024-11-07 17:50:10|198411.7|198286.7|198442.4|198317.4|198442.4|198317.4|198408.3|198283.3|19
1731001820000|2024-11-07 17:50:20|198445.2|198320.2|198443.3|198347|198456|198357.8|198439.7|198318.9|25
1731001830000|2024-11-07 17:50:30|198445.4|198348.8|198457.7|198332.7|198462.5|198348.8|198444.1|198331|21
1731001840000|2024-11-07 17:50:40|198458.6|198333.6|198393.6|198268.6|198466.7|198341.7|198389.2|198264.2|21
1731001850000|2024-11-07 17:50:50|198400|198275|198442.4|198317.4|198455.2|198330.2|198379.7|198254.7|30
1731001860000|2024-11-07 17:51:00|198446.7|198321.7|198464.9|198339.9|198467.4|198342.4|198437.3|198312.3|13
1731001870000|2024-11-07 17:51:10|198461.4|198336.4|198438.6|198313.6|198461.4|198336.4|198438.6|198313.6|14
1731001880000|2024-11-07 17:51:20|198446|198321|198447.1|198322.1|198456.3|198331.3|198441|198316|10
1731001890000|2024-11-07 17:51:30|198410.4|198285.4|198437.3|198312.3|198439.8|198321.2|198409.2|198284.2|31
1731001900000|2024-11-07 17:51:40|198428.5|198303.5|198472.4|198347.4|198484.1|198359.1|198428.5|198303.5|22
1731001910000|2024-11-07 17:51:50|198472.2|198347.2|198475|198350|198477.4|198352.4|198454.4|198329.4|20
1731001920000|2024-11-07 17:52:00|198474.8|198349.8|198462.3|198337.3|198485.6|198360.6|198459.9|198334.9|15
1731001930000|2024-11-07 17:52:10|198459.9|198334.9|198394.8|198269.8|198484.8|198359.8|198391.3|198266.3|18
1731001940000|2024-11-07 17:52:20|198381.7|198287.3|198380.8|198255.8|198409.9|198287.3|198380.8|198255.8|14
1731001950000|2024-11-07 17:52:30|198377.4|198252.4|198378.1|198253.1|198393.6|198268.6|198366.2|198241.2|11
1731001960000|2024-11-07 17:52:40|198380.1|198255.1|198369.9|198244.9|198380.1|198255.1|198343.8|198218.8|19
1731001970000|2024-11-07 17:52:50|198359.9|198234.9|198367.9|198242.9|198373.5|198248.5|198357.7|198232.7|18
1731001980000|2024-11-07 17:53:00|198366.7|198241.7|198366.8|198241.8|198371.2|198246.2|198365.7|198240.7|24
1731001990000|2024-11-07 17:53:10|198365.5|198240.5|198368.2|198243.2|198410.7|198285.7|198361.4|198236.4|18
1731002000000|2024-11-07 17:53:20|198365.8|198240.8|198357.9|198232.9|198376.7|198251.7|198356.5|198231.5|27
1731002010000|2024-11-07 17:53:30|198355.7|198230.7|198477.7|198352.7|198485.5|198364|198355.7|198230.7|30
1731002020000|2024-11-07 17:53:40|198476.2|198351.2|198478|198353|198483.6|198358.6|198476.2|198351.2|29
1731002030000|2024-11-07 17:53:50|198478.6|198353.6|198460.4|198335.4|198483.4|198358.4|198453.8|198328.8|26
1731002040000|2024-11-07 17:54:00|198460.6|198335.6|198446.6|198321.6|198461.4|198336.4|198443.3|198318.3|11
1731002050000|2024-11-07 17:54:10|198446|198321|198435.9|198310.9|198446.8|198321.8|198432|198307|9
1731002060000|2024-11-07 17:54:20|198453|198304|198451|198303|198453|198304|198449.2|198303|4
1731002070000|2024-11-07 17:54:30|198446.5|198321.5|198464|198339|198477.4|198352.4|198436.2|198311.2|16
1731002080000|2024-11-07 17:54:40|198467.3|198342.3|198481.9|198356.9|198489.2|198364.2|198467.3|198342.3|5
1731002090000|2024-11-07 17:54:50|198475.5|198350.5|198495|198374|198495|198374|198475.5|198350.5|3
1731002100000|2024-11-07 17:55:00|198494|198373|198502.6|198377.6|198520.1|198395.1|198492|198370.2|15
1731002110000|2024-11-07 17:55:10|198515.2|198390.2|198568.9|198443.9|198571.9|198446.9|198514.8|198389.8|23
1731002120000|2024-11-07 17:55:20|198568.6|198443.6|198562.8|198437.8|198568.6|198443.6|198560.6|198435.6|30
1731002130000|2024-11-07 17:55:30|198563.1|198438.1|198566.1|198441.1|198572.5|198447.5|198548.6|198423.6|35
1731002140000|2024-11-07 17:55:40|198562.7|198437.7|198530.7|198405.7|198567.5|198442.5|198528.3|198403.3|24
1731002150000|2024-11-07 17:55:50|198540.4|198415.4|198548.2|198423.2|198548.2|198423.2|198540.4|198415.4|7
1731002160000|2024-11-07 17:56:00|198548.7|198423.7|198594.3|198469.3|198597.8|198472.8|198548.7|198423.7|24
1731002170000|2024-11-07 17:56:10|198594.4|198469.4|198608.8|198483.8|198623.9|198498.9|198593.4|198468.4|27
1731002180000|2024-11-07 17:56:20|198606.1|198481.1|198616.8|198491.8|198617.8|198492.8|198585.8|198460.8|22
1731002190000|2024-11-07 17:56:30|198618.9|198493.9|198598.6|198473.6|198619.3|198494.3|198593.3|198468.3|26
1731002200000|2024-11-07 17:56:40|198600.1|198475.1|198593.3|198468.3|198600.1|198475.1|198592.5|198467.5|18
1731002210000|2024-11-07 17:56:50|198594.1|198469.1|198595|198470|198599.1|198474.1|198593.3|198468.3|12
1731002220000|2024-11-07 17:57:00|198595.8|198470.8|198597.2|198472.2|198597.2|198472.2|198593|198468|13
1731002230000|2024-11-07 17:57:10|198596.4|198471.4|198598.2|198473.2|198598.2|198473.2|198595.3|198470.3|16
1731002240000|2024-11-07 17:57:20|198597.1|198472.1|198633.2|198508.2|198635.2|198510.2|198596.3|198471.3|14
1731002250000|2024-11-07 17:57:30|198634.8|198509.8|198631.6|198506.6|198634.8|198509.8|198630.5|198505.5|13
1731002260000|2024-11-07 17:57:40|198631.1|198506.1|198627|198513|198631.1|198514|198627|198503.2|7
1731002270000|2024-11-07 17:57:50|198628|198514|198612.6|198487.6|198636|198514|198593.7|198468.7|16
1731002280000|2024-11-07 17:58:00|198620.1|198495.1|198623.4|198498.4|198628.5|198503.5|198616.4|198491.4|15
1731002290000|2024-11-07 17:58:10|198623.2|198498.2|198624.9|198499.9|198630.8|198505.8|198623.2|198498.2|4
1731002300000|2024-11-07 17:58:20|198625.1|198500.1|198627|198502|198628.4|198503.4|198620.1|198495.1|17
1731002310000|2024-11-07 17:58:30|198626.4|198501.4|198629.8|198504.8|198636.7|198511.7|198625.6|198500.6|14
1731002320000|2024-11-07 17:58:40|198630.6|198505.6|198583.7|198458.7|198631.3|198506.3|198542.2|198417.2|21
1731002330000|2024-11-07 17:58:50|198580.7|198455.7|198591.9|198466.9|198598.1|198473.1|198578|198453|25
1731002340000|2024-11-07 17:59:00|198591.6|198466.6|198590.1|198465.1|198595.3|198470.3|198583.1|198458.1|24
1731002350000|2024-11-07 17:59:10|198591.3|198466.3|198578.1|198453.1|198595.4|198470.4|198577.5|198452.5|24
1731002360000|2024-11-07 17:59:20|198576.5|198451.5|198572.9|198447.9|198582.8|198457.8|198572.7|198447.7|9
1731002370000|2024-11-07 17:59:30|198571|198463|198563.2|198438.2|198580.2|198463|198556.7|198431.7|19
1731002380000|2024-11-07 17:59:40|198560.3|198435.3|198573.6|198448.6|198580|198455|198560.3|198435.3|17
1731002390000|2024-11-07 17:59:50|198573|198448|198589.4|198464.4|198590.6|198465.6|198572.6|198447.6|16
1731002400000|2024-11-07 18:00:00|198592.3|198467.3|198624.9|198499.9|198624.9|198499.9|198573.6|198448.6|31
1731002410000|2024-11-07 18:00:10|198622.7|198497.7|198621.4|198496.4|198627.8|198502.8|198601.9|198476.9|28
1731002420000|2024-11-07 18:00:20|198619.1|198494.1|198625.2|198500.2|198632.4|198507.4|198613.5|198488.5|14
1731002430000|2024-11-07 18:00:30|198625.9|198500.9|198619.6|198494.6|198630.9|198516|198615.7|198490.7|27
1731002440000|2024-11-07 18:00:40|198618.8|198493.8|198715.7|198590.7|198719.7|198594.7|198618.8|198493.8|27
1731002450000|2024-11-07 18:00:50|198714|198589|198711.5|198586.5|198721.1|198596.1|198703.9|198578.9|19
1731002460000|2024-11-07 18:01:00|198723.4|198598.4|198726.5|198601.5|198743|198618|198713.2|198588.2|28
1731002470000|2024-11-07 18:01:10|198725.5|198600.5|198729.6|198604.6|198737.5|198612.5|198706.3|198581.3|22
1731002480000|2024-11-07 18:01:20|198730.7|198605.7|198725.6|198600.6|198737.8|198612.8|198725.6|198600.6|14
1731002490000|2024-11-07 18:01:30|198721.7|198596.7|198711.2|198586.2|198737.5|198612.5|198700.5|198575.5|15
1731002500000|2024-11-07 18:01:40|198711|198586|198702.5|198577.5|198711|198586|198685.7|198560.7|22
1731002510000|2024-11-07 18:01:50|198695.3|198570.3|198742.6|198617.6|198744.2|198619.2|198695.3|198570.3|23
1731002520000|2024-11-07 18:02:00|198743.4|198618.4|198735.1|198610.1|198747.3|198622.3|198708.1|198583.1|21
1731002530000|2024-11-07 18:02:10|198735.3|198610.3|198745|198620|198750.9|198625.9|198735.3|198610.3|11
1731002540000|2024-11-07 18:02:20|198749.5|198624.5|198770|198645|198781.5|198656.5|198744.7|198619.7|14
1731002550000|2024-11-07 18:02:30|198778.1|198653.1|198812.2|198687.2|198826.7|198701.7|198772|198647|27
1731002560000|2024-11-07 18:02:40|198806.3|198681.3|198790.3|198665.3|198829.9|198704.9|198770.4|198645.4|34
1731002570000|2024-11-07 18:02:50|198780|198655|198796.2|198671.2|198796.2|198671.2|198776|198651|13
1731002580000|2024-11-07 18:03:00|198812.9|198687.9|198823.8|198698.8|198824.7|198699.7|198805.7|198680.7|23
1731002590000|2024-11-07 18:03:10|198824|198699|198828.5|198703.5|198828.5|198703.5|198807.1|198682.1|23
1731002600000|2024-11-07 18:03:20|198826.1|198701.1|198830.8|198705.8|198856|198731|198825.5|198700.5|22
1731002610000|2024-11-07 18:03:30|198831.1|198706.1|198839.9|198714.9|198848.9|198723.9|198831.1|198706.1|21
1731002620000|2024-11-07 18:03:40|198845.6|198720.6|198840.4|198715.4|198854.2|198729.2|198827.6|198702.6|18
1731002630000|2024-11-07 18:03:50|198840.3|198715.3|198833.7|198708.7|198847.6|198722.6|198832.9|198707.9|10
1731002640000|2024-11-07 18:04:00|198834|198709|198857.7|198732.7|198862.9|198737.9|198834|198709|18
1731002650000|2024-11-07 18:04:10|198843|198718|198855.2|198730.2|198855.2|198730.2|198843|198718|4
1731002660000|2024-11-07 18:04:20|198864|198746|198829.4|198704.4|198865|198747|198828|198703|20
1731002670000|2024-11-07 18:04:30|198834.4|198709.4|198831.3|198706.3|198834.9|198709.9|198829|198704|16
1731002680000|2024-11-07 18:04:40|198830.6|198705.6|198829.2|198704.2|198831.9|198706.9|198821.2|198696.2|17
1731002690000|2024-11-07 18:04:50|198829.8|198704.8|198798.9|198673.9|198835|198710|198786.3|198661.3|23
1731002700000|2024-11-07 18:05:00|198800.6|198675.6|198788.5|198663.5|198800.6|198675.6|198784.5|198659.5|21
1731002710000|2024-11-07 18:05:10|198788.3|198663.3|198790.5|198665.5|198790.5|198665.5|198778.7|198653.7|15
1731002720000|2024-11-07 18:05:20|198791.5|198666.5|198711.4|198617.6|198795.3|198670.3|198711.4|198591.2|28
1731002730000|2024-11-07 18:05:30|198725.3|198600.3|198709.9|198615.4|198729.3|198616.3|198707.2|198598|12
1731002740000|2024-11-07 18:05:40|198725.2|198600.2|198704.1|198579.1|198744.3|198625.7|198701.8|198576.8|18
1731002750000|2024-11-07 18:05:50|198707.5|198582.5|198678.7|198553.7|198707.5|198582.5|198678.7|198553.7|14
1731002760000|2024-11-07 18:06:00|198663.3|198569.5|198682|198557|198686.3|198572.5|198663.3|198556.7|15
1731002770000|2024-11-07 18:06:10|198682.5|198557.5|198705.1|198580.1|198714.6|198589.6|198680|198555|17
1731002780000|2024-11-07 18:06:20|198704.5|198579.5|198789.2|198664.2|198789.2|198664.2|198704.4|198579.4|26
1731002790000|2024-11-07 18:06:30|198796.4|198671.4|198788.9|198663.9|198811.1|198686.1|198787.9|198662.9|34
1731002800000|2024-11-07 18:06:40|198790.7|198665.7|198789.8|198664.8|198800.7|198690.1|198782.7|198657.7|28
1731002810000|2024-11-07 18:06:50|198786.5|198661.5|198803.8|198678.8|198806|198696.4|198775.6|198657.7|25
1731002820000|2024-11-07 18:07:00|198788.1|198692.5|198796.8|198671.8|198823.1|198707.2|198787.5|198664.6|22
1731002830000|2024-11-07 18:07:10|198796.3|198671.3|198794.9|198700.1|198818.1|198705.9|198794.5|198671.3|22
1731002840000|2024-11-07 18:07:20|198796|198683.7|198821.1|198696.1|198827.8|198711.2|198796|198683.7|25
1731002850000|2024-11-07 18:07:30|198826.6|198701.6|198823.5|198698.5|198828.5|198703.5|198817.5|198692.5|20
1731002860000|2024-11-07 18:07:40|198824.4|198699.4|198858.5|198733.5|198858.5|198733.5|198824.4|198699.4|29
1731002870000|2024-11-07 18:07:50|198861.4|198736.4|198829.1|198704.1|198865.9|198740.9|198818.8|198693.8|20
1731002880000|2024-11-07 18:08:00|198830.9|198705.9|198854.1|198729.1|198861.8|198736.8|198830.9|198705.9|22
1731002890000|2024-11-07 18:08:10|198855.6|198730.6|198851|198726|198861.2|198736.2|198851|198726|15
1731002900000|2024-11-07 18:08:20|198851.9|198726.9|198848|198734|198851.9|198734|198847|198725.8|6
1731002910000|2024-11-07 18:08:30|198847|198733|198854.7|198729.7|198856.6|198733|198847|198723.7|19
1731002920000|2024-11-07 18:08:40|198855.6|198730.6|198835.6|198710.6|198858.8|198733.8|198827.7|198702.7|13
1731002930000|2024-11-07 18:08:50|198836.6|198711.6|198837.7|198712.7|198839.2|198714.2|198835.7|198710.7|16
1731002940000|2024-11-07 18:09:00|198838.6|198713.6|198838.2|198713.2|198838.6|198713.6|198831.5|198706.5|16
1731002950000|2024-11-07 18:09:10|198841.1|198716.1|198861.8|198736.8|198869.8|198744.8|198835.5|198710.5|29
1731002960000|2024-11-07 18:09:20|198862.3|198737.3|198864.6|198739.6|198870.8|198745.8|198862.3|198737.3|22
1731002970000|2024-11-07 18:09:30|198864.9|198739.9|198862.9|198737.9|198866.9|198741.9|198862.4|198737.4|17
1731002980000|2024-11-07 18:09:40|198863.5|198738.5|198862.4|198737.4|198864|198739|198857.5|198732.5|11
1731002990000|2024-11-07 18:09:50|198862.7|198737.7|198862.5|198737.5|198863.9|198738.9|198860.1|198735.1|6
1731003000000|2024-11-07 18:10:00|198863.7|198738.7|198927.5|198802.5|198927.5|198802.5|198857.7|198732.7|15
1731003010000|2024-11-07 18:10:10|198928.3|198803.3|198954.2|198829.2|198958|198833|198922.8|198797.8|18
1731003020000|2024-11-07 18:10:20|198954|198829|198973.8|198848.8|198973.8|198848.8|198954|198829|26
1731003030000|2024-11-07 18:10:30|198976.4|198851.4|199005.5|198880.5|199034.5|198909.5|198976.4|198851.4|33
1731003040000|2024-11-07 18:10:40|199006.4|198881.4|199026.4|198901.4|199026.9|198901.9|199005.3|198880.3|22
1731003050000|2024-11-07 18:10:50|199025.6|198900.6|199029|198904|199031|198906|199024.3|198899.3|30
1731003060000|2024-11-07 18:11:00|199033.7|198908.7|199034.9|198909.9|199054.9|198929.9|199032|198907|25
1731003070000|2024-11-07 18:11:10|199033.7|198908.7|199047.7|198922.7|199048.5|198923.5|199029.6|198904.6|23
1731003080000|2024-11-07 18:11:20|199053.2|198928.2|199033.7|198937.6|199083.3|198958.3|199033.7|198922.8|15
1731003090000|2024-11-07 18:11:30|199041.2|198944.9|199033.2|198937.3|199041.5|198945|199032.3|198936.4|14
1731003100000|2024-11-07 18:11:40|199034.4|198937.8|199053.1|198928.1|199058.3|198940.8|199033.2|198922.6|10
1731003110000|2024-11-07 18:11:50|199056.3|198931.3|199105.9|198980.9|199123.6|198998.6|199056.3|198931.3|24
1731003120000|2024-11-07 18:12:00|199105.4|198980.4|199040.9|198915.9|199105.4|198980.4|199039|198914|23
1731003130000|2024-11-07 18:12:10|199040.1|198915.1|199022.3|198897.3|199041|198916|199016.8|198891.8|18
1731003140000|2024-11-07 18:12:20|199022.6|198897.6|199023|198898|199024.3|198899.3|199018.6|198893.6|18
1731003150000|2024-11-07 18:12:30|199022.7|198897.7|199075.6|198950.6|199079.3|198954.3|199020.6|198895.6|16
1731003160000|2024-11-07 18:12:40|199074.3|198949.3|199103.4|198978.4|199107.8|198982.8|199073|198948|22
1731003170000|2024-11-07 18:12:50|199104.5|198979.5|199106|198981|199106|198983|199098|198978.2|25
1731003180000|2024-11-07 18:13:00|199101|198979|199105.4|198980.4|199108.4|198983.4|199101|198979|28
1731003190000|2024-11-07 18:13:10|199103.8|198978.8|199105.1|198980.1|199107.6|198982.6|199103.8|198978.8|26
1731003200000|2024-11-07 18:13:20|199106.7|198981.7|199072.6|198947.6|199106.7|198981.7|199066.3|198941.3|24
1731003210000|2024-11-07 18:13:30|199091|198966|199097.2|198972.2|199105.7|198980.7|199091|198966|12
1731003220000|2024-11-07 18:13:40|199094.3|198969.3|199091.1|198966.1|199095.1|198970.1|199089.1|198964.1|14
1731003230000|2024-11-07 18:13:50|199091.7|198966.7|199101.3|198976.3|199101.6|198976.6|199089.5|198964.5|12
1731003240000|2024-11-07 18:14:00|199100.2|198975.2|199109.8|198984.8|199110.2|198985.2|199097.7|198972.7|28
1731003250000|2024-11-07 18:14:10|199108.1|198983.1|199116.7|198991.7|199128.4|199003.4|199105.3|198980.3|25
1731003260000|2024-11-07 18:14:20|199117.9|198992.9|199118.4|198993.4|199119.2|198994.2|199114.1|198989.1|12
1731003270000|2024-11-07 18:14:30|199117.9|198992.9|199115.8|198990.8|199118.7|198993.7|199115.1|198990.1|8
1731003280000|2024-11-07 18:14:40|199114.8|198989.8|199118.1|198993.1|199119.1|198994.1|199114.6|198989.6|10
1731003290000|2024-11-07 18:14:50|199118.8|198993.8|199109.4|198984.4|199127.9|199002.9|199108.9|198983.9|12
1731003300000|2024-11-07 18:15:00|199108.6|198983.6|199164.1|199039.1|199166.7|199041.7|199096|198983.6|25
1731003310000|2024-11-07 18:15:10|199169.9|199044.9|199148.2|199023.2|199169.9|199044.9|199141.3|199016.3|24
1731003320000|2024-11-07 18:15:20|199149.5|199024.5|199167.9|199042.9|199172.6|199047.6|199122.5|198997.5|19
1731003330000|2024-11-07 18:15:30|199166.3|199041.3|199192.7|199067.7|199196.9|199071.9|199166.2|199041.2|22
1731003340000|2024-11-07 18:15:40|199189.4|199064.4|199185.4|199060.4|199197.8|199072.8|199184.1|199059.1|22
1731003350000|2024-11-07 18:15:50|199186.8|199061.8|199191.6|199066.6|199197.3|199072.3|199185.2|199060.2|27
1731003360000|2024-11-07 18:16:00|199190.5|199065.5|199227|199102|199230.4|199105.4|199187.8|199062.8|23
1731003370000|2024-11-07 18:16:10|199229.3|199104.3|199194.1|199069.1|199229.8|199104.8|199193.1|199068.1|32
1731003380000|2024-11-07 18:16:20|199195.8|199070.8|199235.1|199110.1|199241.1|199116.1|199194.1|199069.1|26
1731003390000|2024-11-07 18:16:30|199235.6|199110.6|199235.6|199110.6|199236.6|199111.6|199230.3|199105.3|11
1731003400000|2024-11-07 18:16:40|199231.1|199106.1|199218|199093|199232.8|199107.8|199217.3|199092.3|22
1731003410000|2024-11-07 18:16:50|199217.4|199092.4|199283|199158|199283.8|199158.8|199216.6|199091.6|14
1731003420000|2024-11-07 18:17:00|199282.8|199157.8|199255.9|199130.9|199282.8|199157.8|199245.4|199120.4|22
1731003430000|2024-11-07 18:17:10|199255.6|199130.6|199224.8|199099.8|199270.8|199145.8|199218.8|199093.8|22
1731003440000|2024-11-07 18:17:20|199224.3|199099.3|199221.5|199096.5|199226.4|199101.4|199218.7|199093.7|17
1731003450000|2024-11-07 18:17:30|199221.8|199096.8|199206.8|199081.8|199222.5|199097.5|199205.6|199080.6|12
1731003460000|2024-11-07 18:17:40|199208.5|199083.5|199215.7|199090.7|199224.9|199099.9|199199.5|199074.5|19
1731003470000|2024-11-07 18:17:50|199215.1|199090.1|199228.5|199103.5|199228.7|199103.7|199214.9|199089.9|25
1731003480000|2024-11-07 18:18:00|199226.9|199101.9|199238.1|199113.1|199240.5|199115.5|199226.8|199101.8|22
1731003490000|2024-11-07 18:18:10|199237.6|199112.6|199239|199114|199240.2|199115.2|199235|199110|12
1731003500000|2024-11-07 18:18:20|199238|199113|199244.4|199119.4|199267.4|199142.4|199237|199112|24
1731003510000|2024-11-07 18:18:30|199246|199121|199266|199141|199267.8|199142.8|199246|199121|18
1731003520000|2024-11-07 18:18:40|199266.3|199141.3|199260.3|199135.3|199266.3|199141.3|199258.6|199133.6|13
1731003530000|2024-11-07 18:18:50|199260.9|199135.9|199285.9|199160.9|199294.8|199169.8|199260.9|199135.9|17
1731003540000|2024-11-07 18:19:00|199287|199162|199300|199175|199300|199175|199279.6|199154.6|21
1731003550000|2024-11-07 18:19:10|199298.7|199173.7|199313.1|199188.1|199334.6|199209.6|199297.7|199172.7|21
1731003560000|2024-11-07 18:19:20|199311.3|199186.3|199317|199192|199319.6|199194.6|199307.4|199182.4|17
1731003570000|2024-11-07 18:19:30|199317.5|199192.5|199320.4|199195.4|199321.1|199196.1|199315.8|199190.8|22
1731003580000|2024-11-07 18:19:40|199321.5|199196.5|199321|199196|199322|199197|199317.8|199192.8|18
1731003590000|2024-11-07 18:19:50|199320.1|199195.1|199323.6|199198.6|199336.5|199211.5|199319.6|199194.6|16
1731003600000|2024-11-07 18:20:00|199322.4|199197.4|199309.9|199184.9|199344.8|199219.8|199309.9|199184.9|26
1731003610000|2024-11-07 18:20:10|199307.6|199182.6|199259.9|199134.9|199307.7|199182.7|199259.4|199134.4|26
1731003620000|2024-11-07 18:20:20|199260.2|199135.2|199261.8|199136.8|199266.2|199141.2|199255.1|199130.1|21
1731003630000|2024-11-07 18:20:30|199262.1|199137.1|199264.7|199139.7|199266.2|199141.2|199260.5|199135.5|25
1731003640000|2024-11-07 18:20:40|199263.3|199138.3|199260.6|199135.6|199268.3|199143.3|199257.7|199132.7|27
1731003650000|2024-11-07 18:20:50|199261.4|199136.4|199262.4|199137.4|199262.4|199137.4|199256.6|199131.6|21
1731003660000|2024-11-07 18:21:00|199261.3|199136.3|199188|199063|199261.3|199136.3|199185.8|199060.8|36
1731003670000|2024-11-07 18:21:10|199188.8|199063.8|199193.6|199068.6|199196|199071|199187.9|199062.9|24
1731003680000|2024-11-07 18:21:20|199196|199071|199177.3|199052.3|199196|199071|199175.7|199050.7|27
1731003690000|2024-11-07 18:21:30|199175.9|199050.9|199200.4|199075.4|199231|199106|199175.9|199050.9|19
1731003700000|2024-11-07 18:21:40|199203.8|199078.8|199296.2|199171.2|199308.5|199183.5|199203.7|199078.7|28
1731003710000|2024-11-07 18:21:50|199294.9|199169.9|199324.7|199199.7|199324.7|199199.7|199294.2|199169.2|29
1731003720000|2024-11-07 18:22:00|199334|199209|199302.6|199177.6|199336.8|199211.8|199296.3|199171.3|20
1731003730000|2024-11-07 18:22:10|199298|199173|199287.5|199162.5|199298.6|199173.6|199283|199158|16
1731003740000|2024-11-07 18:22:20|199284.2|199159.2|199287.3|199162.3|199288.2|199163.2|199283.8|199158.8|17
1731003750000|2024-11-07 18:22:30|199287.9|199162.9|199293.7|199168.7|199293.7|199168.7|199286.9|199161.9|16
1731003760000|2024-11-07 18:22:40|199295|199170|199232.1|199107.1|199295|199170|199231|199106|22
1731003770000|2024-11-07 18:22:50|199232.9|199107.9|199266.8|199141.8|199266.8|199141.8|199224.8|199099.8|22
1731003780000|2024-11-07 18:23:00|199263.9|199138.9|199255.6|199130.6|199266.1|199141.1|199250.7|199125.7|21
1731003790000|2024-11-07 18:23:10|199256.3|199131.3|199221.1|199096.1|199256.8|199131.8|199220.1|199095.1|19
1731003800000|2024-11-07 18:23:20|199220.6|199095.6|199218.1|199093.1|199220.6|199095.6|199218.1|199093.1|8
1731003810000|2024-11-07 18:23:30|199218.4|199093.4|199218.2|199093.2|199221.9|199096.9|199218.2|199093.2|14
1731003820000|2024-11-07 18:23:40|199219.1|199094.1|199218.4|199093.4|199223.3|199098.3|199218.4|199093.4|10
1731003830000|2024-11-07 18:23:50|199219.2|199094.2|199213.6|199088.6|199222.4|199097.4|199212.3|199087.3|13
1731003840000|2024-11-07 18:24:00|199212.6|199087.6|199207.3|199082.3|199212.6|199087.6|199207.3|199082.3|12
1731003850000|2024-11-07 18:24:10|199208.1|199083.1|199204.7|199079.7|199209.3|199084.3|199204.7|199079.7|13
1731003860000|2024-11-07 18:24:20|199193.9|199068.9|199169.8|199044.8|199193.9|199068.9|199169.8|199044.8|20
1731003870000|2024-11-07 18:24:30|199169.5|199044.5|199182.4|199057.4|199187.6|199062.6|199169.5|199044.5|18
1731003880000|2024-11-07 18:24:40|199181.5|199056.5|199178.4|199053.4|199182.4|199057.4|199177.5|199052.5|9
1731003890000|2024-11-07 18:24:50|199177.5|199052.5|199191.1|199066.1|199194.4|199069.4|199177.5|199052.5|13
1731003900000|2024-11-07 18:25:00|199191.6|199066.6|199177.1|199052.1|199194.6|199069.6|199177.1|199052.1|17
1731003910000|2024-11-07 18:25:10|199175.9|199050.9|199174.4|199049.4|199180.3|199055.3|199174.4|199049.4|15
1731003920000|2024-11-07 18:25:20|199173.8|199048.8|199163|199055|199175.3|199056|199163|199047.3|12
1731003930000|2024-11-07 18:25:30|199164|199054|199175.3|199050.3|199176.4|199056|199164|199049.4|8
1731003940000|2024-11-07 18:25:40|199175.8|199050.8|199166.7|199041.7|199175.8|199050.8|199166.7|199041.7|6
1731003950000|2024-11-07 18:25:50|199166.1|199041.1|199161.3|199036.3|199170.7|199045.7|199159.5|199034.5|16
1731003960000|2024-11-07 18:26:00|199162.7|199037.7|199165.3|199040.3|199178.1|199053.1|199162.4|199037.4|17
1731003970000|2024-11-07 18:26:10|199169.2|199044.2|199191.2|199066.2|199195.2|199070.2|199169.2|199044.2|22
1731003980000|2024-11-07 18:26:20|199192|199067|199178|199053|199192|199067|199178|199053|13
1731003990000|2024-11-07 18:26:30|199177.7|199052.7|199180.8|199055.8|199182.6|199057.6|199167.2|199042.2|18
1731004000000|2024-11-07 18:26:40|199181|199056|199172.9|199047.9|199184.6|199059.6|199172.9|199047.9|10
1731004010000|2024-11-07 18:26:50|199176.1|199051.1|199163.3|199038.3|199187.8|199062.8|199163.3|199038.3|19
1731004020000|2024-11-07 18:27:00|199162.2|199037.2|199176.4|199051.4|199177.4|199052.4|199162|199037|20
1731004030000|2024-11-07 18:27:10|199181.6|199056.6|199214.5|199089.5|199232.6|199107.6|199174.4|199049.4|14
1731004040000|2024-11-07 18:27:20|199212|199087|199209.8|199084.8|199218.1|199093.1|199207.5|199082.5|17
1731004050000|2024-11-07 18:27:30|199215.1|199090.1|199213.2|199088.2|199215.1|199090.1|199213.2|199088.2|8
1731004060000|2024-11-07 18:27:40|199210.8|199085.8|199215.4|199090.4|199215.6|199090.6|199210.8|199085.8|12
1731004070000|2024-11-07 18:27:50|199214.6|199089.6|199214.7|199089.7|199215.5|199090.5|199212.4|199087.4|10
1731004080000|2024-11-07 18:28:00|199215.5|199090.5|199270.8|199145.8|199272.1|199147.1|199210.9|199085.9|21
1731004090000|2024-11-07 18:28:10|199270.5|199145.5|199335.7|199210.7|199340|199215|199270.5|199145.5|37
1731004100000|2024-11-07 18:28:20|199336.8|199211.8|199353.8|199228.8|199354.9|199229.9|199309.2|199184.2|24
1731004110000|2024-11-07 18:28:30|199350.9|199225.9|199284.8|199159.8|199352.4|199227.4|199283.6|199158.6|26
1731004120000|2024-11-07 18:28:40|199287.7|199162.7|199287.4|199162.4|199290|199165|199282.3|199157.3|22
1731004130000|2024-11-07 18:28:50|199286.6|199161.6|199284.5|199159.5|199287.3|199162.3|199283.9|199158.9|13
1731004140000|2024-11-07 18:29:00|199286|199161|199329|199204|199339.1|199214.1|199286|199161|24
1731004150000|2024-11-07 18:29:10|199328.9|199203.9|199317.6|199192.6|199328.9|199203.9|199315.3|199190.3|15
1731004160000|2024-11-07 18:29:20|199310.9|199185.9|199317.5|199192.5|199317.5|199192.5|199310.9|199185.9|7
1731004170000|2024-11-07 18:29:30|199318.3|199193.3|199306|199181|199318.3|199193.3|199301.8|199176.8|14
1731004180000|2024-11-07 18:29:40|199304.8|199179.8|199305.9|199180.9|199306.5|199181.5|199303|199178|16
1731004190000|2024-11-07 18:29:50|199305.6|199180.6|199305.2|199180.2|199309.5|199184.5|199303.9|199178.9|13
1731004200000|2024-11-07 18:30:00|199306.3|199181.3|199339.3|199214.3|199342|199217|199306.3|199181.3|20
1731004210000|2024-11-07 18:30:10|199339|199214|199337.4|199212.4|199339.2|199214.2|199337.2|199212.2|6
1731004220000|2024-11-07 18:30:20|199331|199222|199332|199223|199333|199224|199329|199221|13
1731004230000|2024-11-07 18:30:30|199328.8|199203.8|199336.3|199211.3|199337|199212|199322.5|199197.5|19
1731004240000|2024-11-07 18:30:40|199337|199212|199339.3|199214.3|199346.5|199221.5|199337|199212|13
1731004250000|2024-11-07 18:30:50|199338|199213|199343|199218|199361.3|199236.3|199338|199213|10
1731004260000|2024-11-07 18:31:00|199343.7|199218.7|199332|199223|199343.7|199223|199331|199217|6
1731004270000|2024-11-07 18:31:10|199341.4|199216.4|199337.3|199212.3|199341.4|199216.4|199324.2|199199.2|20
1731004280000|2024-11-07 18:31:20|199337.6|199212.6|199261.4|199136.4|199337.6|199212.6|199261.4|199136.4|13
1731004290000|2024-11-07 18:31:30|199265|199140|199269.5|199144.5|199269.7|199144.7|199252.7|199127.7|31
1731004300000|2024-11-07 18:31:40|199268.6|199143.6|199264.9|199139.9|199268.6|199143.6|199261.5|199136.5|14
1731004310000|2024-11-07 18:31:50|199264.1|199139.1|199256.7|199131.7|199265.5|199140.5|199256.5|199131.5|14
1731004320000|2024-11-07 18:32:00|199257.2|199132.2|199261.1|199136.1|199262.2|199137.2|199257.2|199132.2|9
1731004330000|2024-11-07 18:32:10|199261.7|199136.7|199260.5|199135.5|199261.7|199136.7|199259.1|199134.1|5
1731004340000|2024-11-07 18:32:20|199259.6|199134.6|199261.9|199136.9|199262|199137|199259.6|199134.6|4
1731004350000|2024-11-07 18:32:30|199262|199137|199222.6|199097.6|199262.3|199148|199220.7|199095.7|15
1731004360000|2024-11-07 18:32:40|199221|199096|199185.1|199060.1|199221|199096|199176.1|199051.1|29
1731004370000|2024-11-07 18:32:50|199184.5|199059.5|199201.9|199076.9|199220.9|199095.9|199181.7|199056.7|23
1731004380000|2024-11-07 18:33:00|199201.1|199076.1|199205.1|199080.1|199227.4|199102.4|199191.9|199066.9|18
1731004390000|2024-11-07 18:33:10|199204.5|199079.5|199178.4|199053.4|199204.5|199079.5|199177.3|199052.3|16
1731004400000|2024-11-07 18:33:20|199179.6|199054.6|199098.8|198973.8|199179.6|199054.6|199097.7|198972.7|16
1731004410000|2024-11-07 18:33:30|199097.7|198972.7|199100.2|198975.2|199100.2|198975.2|199052.2|198927.2|27
1731004420000|2024-11-07 18:33:40|199093.8|198968.8|199062.8|198937.8|199107.2|198982.2|199062.8|198937.8|21
1731004430000|2024-11-07 18:33:50|199037.1|198912.1|199034.4|198909.4|199037.1|198912.1|199029.9|198904.9|31
1731004440000|2024-11-07 18:34:00|199036.2|198911.2|199032.5|198907.5|199036.8|198911.8|199028.8|198903.8|13
1731004450000|2024-11-07 18:34:10|199031.2|198906.2|198961.9|198836.9|199031.2|198906.2|198953.7|198828.7|25
1731004460000|2024-11-07 18:34:20|198946.7|198852.1|198945.9|198849.8|198952.1|198855.5|198943.3|198848.7|23
1731004470000|2024-11-07 18:34:30|198947.4|198851.7|198962.1|198866.5|198982.9|198868.9|198947.4|198846.6|22
1731004480000|2024-11-07 18:34:40|198965.7|198867.6|198971.1|198864.8|198974.3|198868|198965.5|198861.5|21
1731004490000|2024-11-07 18:34:50|198972.2|198865.4|198982.2|198877.1|198986.1|198883.3|198972.2|198865.4|18
1731004500000|2024-11-07 18:35:00|198986.8|198882.2|198956.8|198852.3|199000.2|198901.3|198950.7|198842.1|23
1731004510000|2024-11-07 18:35:10|198959.7|198855.2|198946.5|198836.8|198965.5|198857.4|198946.5|198836.8|18
1731004520000|2024-11-07 18:35:20|198947.1|198837.4|198960.9|198842.6|198963.1|198853.3|198947.1|198837.2|19
1731004530000|2024-11-07 18:35:30|198962.4|198844.7|198978.9|198865.6|198997.2|198872.2|198956.2|198837.3|17
1731004540000|2024-11-07 18:35:40|198977.7|198867|199002.3|198899.4|199004|198903.8|198967.8|198859.7|20
1731004550000|2024-11-07 18:35:50|199005.1|198901.1|198993.5|198868.5|199005.1|198901.1|198982.1|198857.1|17
1731004560000|2024-11-07 18:36:00|199001.5|198876.5|198986.8|198878.7|199009.1|198887.1|198986.8|198868.6|14
1731004570000|2024-11-07 18:36:10|198986.2|198878.3|199010.3|198901.6|199034.6|198909.6|198982.9|198877.5|16
1731004580000|2024-11-07 18:36:20|199007.4|198901.2|199001.9|198887.2|199031.2|198906.2|198999.5|198886.3|25
1731004590000|2024-11-07 18:36:30|199006.2|198898.4|198993.7|198877.5|199006.2|198898.4|198982.6|198874.9|24
1731004600000|2024-11-07 18:36:40|198996.6|198881|199006.9|198895.7|199008.4|198899.2|198991.3|198880.6|17
1731004610000|2024-11-07 18:36:50|199008.6|198896.2|199006.6|198890.7|199008.6|198896.2|199002.6|198889.7|13
1731004620000|2024-11-07 18:37:00|199004.9|198878.7|198959.1|198845.3|199004.9|198878.7|198959.1|198845.3|15
1731004630000|2024-11-07 18:37:10|198973.2|198848.2|198976.2|198851.2|198990.4|198865.4|198962|198837|19
1731004640000|2024-11-07 18:37:20|198974.7|198849.7|198912.4|198787.4|198974.7|198849.7|198904.2|198787.4|19
1731004650000|2024-11-07 18:37:30|198919.4|198794.4|198924.5|198799.5|198924.5|198799.5|198906.8|198781.8|10
1731004660000|2024-11-07 18:37:40|198924|198799|198951.8|198826.8|198955.1|198830.1|198901.1|198794.5|29
1731004670000|2024-11-07 18:37:50|198952.1|198827.1|198920.8|198817.1|198952.7|198827.7|198920.8|198815.6|18
1731004680000|2024-11-07 18:38:00|198922.8|198821.7|198946.9|198821.9|198946.9|198832.3|198920.7|198814.1|19
1731004690000|2024-11-07 18:38:10|198923.5|198829.1|199001.5|198876.5|199008.2|198883.2|198923.5|198821.9|15
1731004700000|2024-11-07 18:38:20|199002.2|198877.2|199002|198877|199002.2|198877.2|199001.7|198876.7|8
1731004710000|2024-11-07 18:38:30|199003.2|198878.2|198981|198865|199003.2|198878.2|198979|198861|11
1731004720000|2024-11-07 18:38:40|198979|198864|198988.1|198863.1|198993.4|198871.8|198965.6|198852.8|15
1731004730000|2024-11-07 18:38:50|198987.3|198862.3|198986.7|198861.7|198994.7|198869.7|198986.7|198861.7|9
1731004740000|2024-11-07 18:39:00|198975|198856|198991.8|198866.8|199008.8|198883.8|198975|198856|17
1731004750000|2024-11-07 18:39:10|198992.8|198867.8|198982.7|198857.7|198992.8|198867.8|198981.7|198856.7|14
1731004760000|2024-11-07 18:39:20|198983.2|198858.2|198984.8|198859.8|198990.7|198865.7|198981.9|198856.9|21
1731004770000|2024-11-07 18:39:30|198980.3|198855.3|198941.3|198816.3|198980.3|198855.3|198938.8|198813.8|16
1731004780000|2024-11-07 18:39:40|198941.4|198816.4|198932.3|198807.3|198942.7|198817.7|198932.3|198807.3|12
1731004790000|2024-11-07 18:39:50|198933.2|198808.2|198915|198806|198933.2|198808.2|198914|198806|5
1731004800000|2024-11-07 18:40:00|198916|198807|198941.5|198816.5|198941.5|198816.5|198912|198804|16
1731004810000|2024-11-07 18:40:10|198941.3|198816.3|198915|198807|198941.3|198816.3|198915|198807|7
1731004820000|2024-11-07 18:40:20|198998.2|198873.2|198984.1|198859.1|198998.2|198873.2|198983.9|198858.9|17
1731004830000|2024-11-07 18:40:30|198987.4|198862.4|198974.7|198849.7|198994.4|198869.4|198974.7|198849.7|21
1731004840000|2024-11-07 18:40:40|198975.7|198850.7|198987.4|198862.4|198990.8|198865.8|198974.5|198849.5|16
1731004850000|2024-11-07 18:40:50|198986.9|198861.9|198987.4|198862.4|198987.4|198862.4|198985.2|198860.2|6
1731004860000|2024-11-07 18:41:00|198969|198860|198889.3|198764.3|198969|198860|198888.8|198763.8|24
1731004870000|2024-11-07 18:41:10|198897.5|198772.5|198898.9|198773.9|198898.9|198773.9|198896.2|198771.2|11
1731004880000|2024-11-07 18:41:20|198883|198774|198920.7|198795.7|198924.9|198799.9|198881|198773|10
1731004890000|2024-11-07 18:41:30|198911.7|198786.7|198907.4|198812.7|198926.7|198816.1|198907.4|198786.7|20
1731004900000|2024-11-07 18:41:40|198910.1|198813.3|198919.5|198814.3|198944.4|198819.4|198908.2|198809.5|15
1731004910000|2024-11-07 18:41:50|198920|198814.8|198928|198803|198934.9|198814.8|198910.8|198803|11
1731004920000|2024-11-07 18:42:00|198918.7|198793.7|198923.7|198798.7|198941|198816|198918.7|198793.7|7
1731004930000|2024-11-07 18:42:10|198918.3|198793.3|198924.4|198799.4|198934|198809|198913.3|198788.3|6
1731004940000|2024-11-07 18:42:20|198936.8|198811.8|198923|198798|198938.2|198813.2|198923|198798|7
1731004950000|2024-11-07 18:42:30|198911.6|198801.9|198939.5|198814.5|198943.8|198818.8|198911.6|198801.9|6
1731004960000|2024-11-07 18:42:40|198929.9|198804.9|198932.9|198834.5|198944.1|198834.5|198929.9|198804.9|6
1731004970000|2024-11-07 18:42:50|198932.1|198832.9|198940.2|198815.2|198949.6|198832.9|198930|198815|11
1731004980000|2024-11-07 18:43:00|198942|198817|198929.1|198804.1|198942.6|198817.6|198929.1|198804.1|9
1731004990000|2024-11-07 18:43:10|198901.2|198806.4|198914.8|198789.8|198914.8|198806.4|198901.2|198788.2|3
1731005000000|2024-11-07 18:43:20|198913.2|198788.2|198911|198786|198921.2|198807|198911|198786|6
1731005010000|2024-11-07 18:43:30|198910|198785|198922.3|198797.3|198932.5|198807.5|198905.8|198780.8|5
1731005020000|2024-11-07 18:43:40|198916.1|198791.1|198917.1|198792.1|198925.5|198800.5|198910.3|198785.3|4
1731005030000|2024-11-07 18:43:50|198924.1|198799.1|198932.1|198807.1|198936|198811|198923.1|198798.1|7
1731005040000|2024-11-07 18:44:00|198932.6|198807.6|198895.9|198799.9|198938.1|198813.1|198895.7|198799.9|9
1731005050000|2024-11-07 18:44:10|198916.7|198791.7|198932.2|198807.2|198932.2|198807.2|198913|198781|13
1731005060000|2024-11-07 18:44:20|198926.7|198801.7|198895.3|198799|198927.1|198811.5|198895.3|198792.6|11
1731005070000|2024-11-07 18:44:30|198916.1|198791.1|198922.9|198797.9|198924.8|198807.1|198900.3|198791.1|11
1731005080000|2024-11-07 18:44:40|198924.1|198799.1|198921.5|198796.5|198940.2|198815.2|198905.2|198793.5|17
1731005090000|2024-11-07 18:44:50|198930.4|198805.4|198908|198810.6|198930.4|198810.6|198895|198797.6|11
1731005100000|2024-11-07 18:45:00|198929.3|198804.3|198939.9|198845.1|198952.6|198851|198929.3|198804.3|24
1731005110000|2024-11-07 18:45:10|198942.3|198843.9|198960.2|198835.2|198960.7|198849.5|198938.7|198834.4|12
1731005120000|2024-11-07 18:45:20|198959.4|198834.4|198962.8|198837.8|198963.1|198842|198949|198834.4|7
1731005130000|2024-11-07 18:45:30|198963.1|198838.1|198867.1|198742.1|198963.1|198844|198864|198739|25
1731005140000|2024-11-07 18:45:40|198862.4|198737.4|198831.2|198706.2|198865.7|198740.7|198831.2|198706.2|20
1731005150000|2024-11-07 18:45:50|198823|198698|198822.8|198697.8|198825.1|198700.1|198819.7|198694.7|11
1731005160000|2024-11-07 18:46:00|198817|198708|198831.7|198706.7|198831.8|198710|198817|198695.8|26
1731005170000|2024-11-07 18:46:10|198861.4|198736.4|198828.3|198733.7|198866.6|198741.6|198827.7|198715.1|19
1731005180000|2024-11-07 18:46:20|198827.7|198716.8|198860.8|198735.8|198863.1|198746.7|198827.7|198716.8|16
1731005190000|2024-11-07 18:46:30|198863.7|198738.7|198855.4|198730.4|198867.9|198742.9|198855.4|198730.4|19
1731005200000|2024-11-07 18:46:40|198840.4|198746.5|198864.2|198739.2|198865.5|198754.8|198840.4|198736.1|14
1731005210000|2024-11-07 18:46:50|198863.3|198738.3|198861|198736|198864.7|198739.7|198859.3|198734.3|14
1731005220000|2024-11-07 18:47:00|198860.7|198735.7|198865.3|198740.3|198870.8|198750.7|198844.5|198731.8|15
1731005230000|2024-11-07 18:47:10|198864.4|198739.4|198869.2|198744.2|198869.8|198744.8|198864.4|198739.4|9
1731005240000|2024-11-07 18:47:20|198866.5|198741.5|198875.9|198750.9|198875.9|198750.9|198861|198736|9
1731005250000|2024-11-07 18:47:30|198877.5|198752.5|198833.6|198708.6|198877.5|198756|198819.4|198704.9|22
1731005260000|2024-11-07 18:47:40|198834.3|198709.3|198839.7|198745.1|198860.7|198750.3|198834.3|198709.3|22
1731005270000|2024-11-07 18:47:50|198839.1|198744.6|198830.6|198734.7|198859.8|198747.1|198828.9|198726.4|23
1731005280000|2024-11-07 18:48:00|198830.1|198734.2|198838.2|198742.8|198848.8|198744.2|198827.8|198723.8|22
1731005290000|2024-11-07 18:48:10|198837.6|198740.1|198832|198735|198845.7|198740.1|198829.1|198720.7|19
1731005300000|2024-11-07 18:48:20|198835.5|198737.3|198866|198741|198866.6|198754|198830.4|198734.2|21
1731005310000|2024-11-07 18:48:30|198867.7|198742.7|198901.3|198776.3|198904|198791.3|198866.3|198741.3|18
1731005320000|2024-11-07 18:48:40|198899.4|198774.4|198898.4|198773.4|198901.8|198776.8|198894.2|198769.2|28
1731005330000|2024-11-07 18:48:50|198898.9|198773.9|198894|198785|198899.4|198787|198893|198771.7|23
1731005340000|2024-11-07 18:49:00|198896|198786|198863.5|198738.5|198896|198787|198849.8|198738.5|27
1731005350000|2024-11-07 18:49:10|198861.2|198736.2|198859.6|198734.6|198861.6|198752.9|198844.7|198729.2|20
1731005360000|2024-11-07 18:49:20|198842.5|198747.9|198801.6|198676.6|198856.2|198747.9|198801.6|198676.6|13
1731005370000|2024-11-07 18:49:30|198802.3|198677.3|198790.6|198665.6|198803|198689.6|198783.8|198665.6|20
1731005380000|2024-11-07 18:49:40|198790.1|198665.1|198789.6|198664.6|198790.7|198665.7|198787.3|198662.3|10
1731005390000|2024-11-07 18:49:50|198787.4|198662.4|198773.4|198648.4|198790.2|198665.2|198768.2|198643.2|23
1731005400000|2024-11-07 18:50:00|198771.8|198646.8|198743.1|198647|198771.8|198655|198739.4|198623.3|24
1731005410000|2024-11-07 18:50:10|198742.6|198645.4|198732.6|198638.3|198750.3|198648.2|198732.6|198621.4|21
1731005420000|2024-11-07 18:50:20|198735.8|198641.5|198737.5|198643.2|198757.1|198644.9|198733|198623.6|18
1731005430000|2024-11-07 18:50:30|198753.4|198628.4|198716.4|198591.4|198753.4|198640|198716.4|198591.4|17
1731005440000|2024-11-07 18:50:40|198715.7|198590.7|198717.9|198592.9|198717.9|198592.9|198713|198588|11
1731005450000|2024-11-07 18:50:50|198715.3|198590.3|198691.2|198595.2|198715.3|198595.2|198679.5|198554.5|23
1731005460000|2024-11-07 18:51:00|198688.9|198596.6|198688.1|198593.8|198709.1|198596.6|198679|198554|23
1731005470000|2024-11-07 18:51:10|198682.3|198588|198705.4|198580.4|198705.4|198593.6|198682.3|198578.3|13
1731005480000|2024-11-07 18:51:20|198705.7|198580.7|198688.2|198563.2|198705.7|198599|198680.3|198555.3|22
1731005490000|2024-11-07 18:51:30|198687.3|198562.3|198680.9|198555.9|198702.7|198578.7|198652.1|198527.1|18
1731005500000|2024-11-07 18:51:40|198680.1|198555.1|198682.5|198584.3|198695.8|198586.4|198675.7|198554.5|16
1731005510000|2024-11-07 18:51:50|198680.8|198583.7|198696|198577|198696|198585.4|198678.5|198577|9
1731005520000|2024-11-07 18:52:00|198697|198578|198714.5|198589.5|198714.5|198605.4|198686.9|198575|20
1731005530000|2024-11-07 18:52:10|198717.5|198592.5|198714.4|198616|198721.4|198622.7|198711|198592.5|16
1731005540000|2024-11-07 18:52:20|198711.7|198577.7|198700.6|198575.6|198711.7|198577.7|198700.6|198575.6|10
1731005550000|2024-11-07 18:52:30|198689.4|198588.2|198691.5|198587.4|198706|198593.1|198689.4|198573|17
1731005560000|2024-11-07 18:52:40|198688.9|198591.3|198693.5|198594.3|198700.6|198594.7|198688.9|198575.6|12
1731005570000|2024-11-07 18:52:50|198700.4|198594.7|198749.9|198645.9|198768|198654.2|198700.4|198575.4|14
1731005580000|2024-11-07 18:53:00|198751.4|198647.4|198749.3|198644.8|198759.7|198657.5|198746.8|198643.9|27
1731005590000|2024-11-07 18:53:10|198748.8|198649.4|198741.6|198639.3|198761.2|198656|198739|198639.3|14
1731005600000|2024-11-07 18:53:20|198739.5|198634.4|198738.6|198613.6|198746.6|198636.7|198728.6|198612.6|18
1731005610000|2024-11-07 18:53:30|198742.8|198617.8|198734.5|198609.5|198742.8|198623.3|198717|198608.9|10
1731005620000|2024-11-07 18:53:40|198733.9|198608.9|198734.6|198609.6|198742.5|198617.5|198726|198608.9|13
1731005630000|2024-11-07 18:53:50|198733.4|198608.4|198718.1|198593.1|198733.7|198608.7|198715.7|198590.7|11
1731005640000|2024-11-07 18:54:00|198718.7|198593.7|198705.9|198580.9|198718.9|198601|198705|198580|11
1731005650000|2024-11-07 18:54:10|198693.1|198568.1|198690.5|198565.5|198708.6|198591.5|198675.1|198562.5|27
1731005660000|2024-11-07 18:54:20|198689.6|198564.6|198695.4|198570.4|198701|198576|198688.8|198563.8|17
1731005670000|2024-11-07 18:54:30|198694.8|198569.8|198695.2|198570.2|198695.4|198570.4|198689.9|198564.9|11
1731005680000|2024-11-07 18:54:40|198680|198585.5|198701.2|198576.2|198705.8|198595.9|198677.5|198571.1|22
1731005690000|2024-11-07 18:54:50|198687|198590.7|198675|198550|198694.3|198591.2|198668.8|198543.8|25
1731005700000|2024-11-07 18:55:00|198679.8|198554.8|198657.9|198563.3|198679.8|198563.9|198656.8|198547.2|18
1731005710000|2024-11-07 18:55:10|198656.4|198562.2|198662.9|198537.9|198668.7|198562.2|198652|198537.5|19
1731005720000|2024-11-07 18:55:20|198663.1|198538.1|198658|198546|198664.4|198547|198658|198537.9|10
1731005730000|2024-11-07 18:55:30|198657|198547|198652.2|198557.9|198669.5|198557.9|198651.2|198540.3|15
1731005740000|2024-11-07 18:55:40|198651.7|198557.3|198658.9|198533.9|198670.8|198561|198651.2|198533.9|15
1731005750000|2024-11-07 18:55:50|198659.9|198534.9|198640.8|198546.7|198666|198546.7|198640.8|198529.5|19
1731005760000|2024-11-07 18:56:00|198641.3|198545|198642.1|198543|198644.1|198547.6|198640.6|198542.5|15
1731005770000|2024-11-07 18:56:10|198641.5|198542.5|198644.4|198549|198659.2|198549|198628.9|198517|24
1731005780000|2024-11-07 18:56:20|198643.8|198547.8|198656.2|198531.2|198661.8|198549.2|198641.3|198531.2|22
1731005790000|2024-11-07 18:56:30|198655.6|198530.6|198647|198522|198662.5|198549|198626.9|198501.9|25
1731005800000|2024-11-07 18:56:40|198648|198523|198676.7|198551.7|198678.9|198579.8|198648|198523|22
1731005810000|2024-11-07 18:56:50|198676.9|198551.9|198671.8|198546.8|198677.2|198566.3|198660.7|198546.8|7
1731005820000|2024-11-07 18:57:00|198672.2|198547.2|198664|198567.9|198694.5|198584.6|198664|198547.2|24
1731005830000|2024-11-07 18:57:10|198665|198564.4|198630.3|198505.3|198665|198564.4|198629.7|198504.7|16
1731005840000|2024-11-07 18:57:20|198629.8|198504.8|198633.5|198508.5|198636.2|198512|198620|198503.9|5
1731005850000|2024-11-07 18:57:30|198633|198508|198660.8|198555.1|198660.8|198561.3|198633|198508|32
1731005860000|2024-11-07 18:57:40|198662.5|198555.2|198674.6|198552.4|198674.6|198555.5|198662.5|198548.6|24
1731005870000|2024-11-07 18:57:50|198675.1|198551.9|198680|198555|198680|198555|198652.1|198547.3|19
1731005880000|2024-11-07 18:58:00|198677.3|198554.1|198730.1|198493.8|198735.1|198582.8|198652.1|198492.5|12
1731005890000|2024-11-07 18:58:10|198735.1|198493|198663.4|198502.8|198736.3|198562.3|198631.7|198490.7|13
1731005900000|2024-11-07 18:58:20|198665.6|198502.3|198703.4|198544.3|198723.6|198556.8|198660|198502.3|30
1731005910000|2024-11-07 18:58:30|198716.3|198547.4|198664|198546|198737.2|198610.7|198660.7|198533.6|17
1731005920000|2024-11-07 18:58:40|198664.6|198550.1|198668.8|198556.2|198718.9|198562.5|198662.5|198540.1|12
1731005930000|2024-11-07 18:58:50|198670.7|198591.8|198691.3|198576.9|198795.6|198610.1|198670.7|198573.7|20
1731005940000|2024-11-07 18:59:00|198700.8|198572.4|198754.2|198562.8|198767.5|198586.7|198700.8|198562.8|21
1731005950000|2024-11-07 18:59:10|198753.8|198588.7|198738.9|198587.4|198789|198598.9|198726.9|198572.1|20
1731005960000|2024-11-07 18:59:20|198739.3|198586.3|198738.6|198553.7|198743.3|198593.5|198737.5|198553.7|13
1731005970000|2024-11-07 18:59:30|198741.4|198556.5|198811.7|198506.7|198811.7|198556.7|198741.4|198506.7|9
1731005980000|2024-11-07 18:59:40|198810.8|198505.8|198898.1|198586.1|198898.1|198586.1|198810.8|198505.8|16
1731005990000|2024-11-07 18:59:50|198898.6|198586.6|198999.1|198687.1|198999.1|198687.1|198898.5|198586.5|16
1731006000000|2024-11-07 19:00:00|198993|198681|198929.8|198617.8|199094|198782|198922.7|198610.7|24
1731006010000|2024-11-07 19:00:10|198921.5|198609.5|198889.2|198654.4|198928.2|198654.4|198861.7|198568.6|27
1731006020000|2024-11-07 19:00:20|198893|198658.2|198818.6|198600.3|199032.9|198720.9|198817.1|198594.6|32
1731006030000|2024-11-07 19:00:30|198864.2|198659.9|198974.3|198842.2|198978.9|198847.6|198759.5|198616.1|37
1731006040000|2024-11-07 19:00:40|198977.7|198839.2|198961.1|198847.9|199032.8|198895.3|198961.1|198818.4|30
1731006050000|2024-11-07 19:00:50|198958.8|198843.9|199018.6|198910|199018.6|198910|198958.8|198843.7|24
1731006060000|2024-11-07 19:01:00|199020.8|198913.2|198961.9|198847.8|199024.2|198921.5|198953|198846.8|17
1731006070000|2024-11-07 19:01:10|198962.4|198848.3|198967.4|198850.1|198986|198852.4|198960.9|198827|14
1731006080000|2024-11-07 19:01:20|198966.9|198850.7|199159|199037.3|199159|199037.3|198966.9|198827|12
1731006090000|2024-11-07 19:01:30|199162.1|199032.8|199012.4|198900|199173.6|199066.3|199008.4|198892.4|31
1731006100000|2024-11-07 19:01:40|199014.8|198891.5|198993|198868|199030.2|198922.3|198991.6|198866.6|19
1731006110000|2024-11-07 19:01:50|198992.8|198867.8|198997.2|198872.2|198997.5|198872.5|198992.8|198867.8|10
1731006120000|2024-11-07 19:02:00|198997.3|198872.3|198995.5|198870.5|198997.3|198886.9|198981.1|198868.4|13
1731006130000|2024-11-07 19:02:10|198996.3|198871.3|199078.5|198953.5|199078.5|198953.5|198983.5|198871.3|9
1731006140000|2024-11-07 19:02:20|199078.4|198953.4|199183|199035.5|199184.2|199057.1|199078.4|198953.4|21
1731006150000|2024-11-07 19:02:30|199184.7|199035|199183.3|199042.2|199189.1|199048.9|199180.6|199027.5|23
1731006160000|2024-11-07 19:02:40|199185.6|199049.4|199166.9|199047|199192.1|199063.9|199159.3|199042.2|29
1731006170000|2024-11-07 19:02:50|199173.5|199053.2|199213.1|199097.7|199221.8|199101|199166.9|199043|23
1731006180000|2024-11-07 19:03:00|199210.8|199100.2|199095.5|198995.7|199218|199109.5|199092.9|198982.9|25
1731006190000|2024-11-07 19:03:10|199096|198997.2|199132.9|199030.9|199134.9|199035.5|199092.9|198994.3|24
1731006200000|2024-11-07 19:03:20|199134.9|199036.1|199136.6|199037.5|199137.1|199038|199130.5|199028.9|24
1731006210000|2024-11-07 19:03:30|199136.1|199033|199168.5|199059.9|199173|199069.5|199135.6|199033|22
1731006220000|2024-11-07 19:03:40|199169|199061.9|199165.8|199069|199175.5|199069|199165.3|199058.9|26
1731006230000|2024-11-07 19:03:50|199165.3|199067|199165.7|199051.3|199169.7|199071.2|199162.3|199050.2|28
1731006240000|2024-11-07 19:04:00|199162.3|199046.9|199096|198985.7|199162.3|199046.9|199089.7|198979.6|21
1731006250000|2024-11-07 19:04:10|199092.7|198990.9|199090.9|198984.5|199097.5|198995.4|199001.5|198886.1|20
1731006260000|2024-11-07 19:04:20|199092.6|198984.4|199083.2|198987.5|199100.1|198999.1|199080.9|198980.3|26
1731006270000|2024-11-07 19:04:30|199081.4|198985.4|199089|198964|199089|198988.4|199077.4|198963.7|14
1731006280000|2024-11-07 19:04:40|199090.6|198965.6|199073.7|198948.7|199091.7|198979.2|199067.6|198948.3|32
1731006290000|2024-11-07 19:04:50|199067.1|198942.1|199174.8|199069.6|199207|199086.6|199067.1|198942.1|31
1731006300000|2024-11-07 19:05:00|199169.9|199056|199121.8|199025|199181.3|199057.9|199117.8|199015.2|36
1731006310000|2024-11-07 19:05:10|199131.5|199030.3|199089.9|198987.8|199141.7|199030.3|199073.5|198963.1|30
1731006320000|2024-11-07 19:05:20|199098.7|198993|199090.8|198989.6|199100.6|198999.9|199084.7|198959.7|29
1731006330000|2024-11-07 19:05:30|199078.9|198979.7|199024|198899|199095|198979.7|199015.6|198890.6|29
1731006340000|2024-11-07 19:05:40|199020.5|198895.5|199030.1|198905.1|199049.5|198924.5|199010.5|198895.5|30
1731006350000|2024-11-07 19:05:50|199031.8|198906.8|199036.9|198911.9|199036.9|198916.1|199007.7|198882.7|33
1731006360000|2024-11-07 19:06:00|199034.1|198909.1|199005.7|198880.7|199068.5|198943.5|199005.7|198880.7|33
1731006370000|2024-11-07 19:06:10|198993.6|198896.1|199003.5|198878.5|199007.6|198896.1|198992.1|198867.1|31
1731006380000|2024-11-07 19:06:20|199004.9|198879.9|198996|198871|199006|198881|198992.6|198867.6|21
1731006390000|2024-11-07 19:06:30|198993.3|198868.3|198960.9|198859.2|198997.3|198872.3|198949.1|198824.1|16
1731006400000|2024-11-07 19:06:40|198963|198861.3|198929.2|198829.6|199015.6|198890.6|198926.9|198815.2|32
1731006410000|2024-11-07 19:06:50|198932.8|198807.8|198885.9|198787|198932.8|198807.8|198860.7|198755.8|37
1731006420000|2024-11-07 19:07:00|198890.5|198794.2|198873.5|198748.5|198927.7|198815.1|198850.4|198739.3|38
1731006430000|2024-11-07 19:07:10|198854.9|198759.1|198812.9|198711.8|198863.3|198759.1|198812.9|198711.8|37
1731006440000|2024-11-07 19:07:20|198813.8|198712.7|198794.8|198690|198813.8|198712.7|198783.5|198677|33
1731006450000|2024-11-07 19:07:30|198791.9|198685.9|198794.5|198685.2|198794.5|198687.5|198777.4|198669.8|30
1731006460000|2024-11-07 19:07:40|198794|198696|198791.1|198681.2|198819.9|198712.2|198787.1|198677.7|27
1731006470000|2024-11-07 19:07:50|198792|198683.7|198790.1|198683|198797.5|198689.3|198778.5|198673.9|27
1731006480000|2024-11-07 19:08:00|198787.8|198682.5|198792.7|198682.8|198812.8|198703.5|198787.8|198681.6|28
1731006490000|2024-11-07 19:08:10|198790.4|198682.9|198824.1|198725.7|198841.9|198747.1|198787.1|198680|27
1731006500000|2024-11-07 19:08:20|198845.9|198720.9|198869|198744|198872|198766.4|198833.6|198720.9|33
1731006510000|2024-11-07 19:08:30|198868.5|198743.5|198884.4|198759.4|198884.4|198759.4|198860.1|198735.1|24
1731006520000|2024-11-07 19:08:40|198881.2|198756.2|198874.4|198749.4|198884.1|198759.1|198856.9|198731.9|31
1731006530000|2024-11-07 19:08:50|198869|198744|198868.8|198743.8|198879.6|198754.6|198866.8|198741.8|34
1731006540000|2024-11-07 19:09:00|198869.2|198744.2|198871.8|198746.8|198878.6|198753.6|198862.2|198737.2|34
1731006550000|2024-11-07 19:09:10|198866.9|198741.9|198881.7|198756.7|198889.5|198764.5|198864.7|198739.7|28
1731006560000|2024-11-07 19:09:20|198882.2|198757.2|198881.7|198756.7|198887|198762|198880.9|198755.9|11
1731006570000|2024-11-07 19:09:30|198880.9|198755.9|198882.8|198757.8|198898.3|198773.3|198880.9|198755.9|28
1731006580000|2024-11-07 19:09:40|198886.4|198761.4|198883.9|198758.9|198887.8|198762.8|198881.7|198756.7|16
1731006590000|2024-11-07 19:09:50|198881.8|198756.8|198844|198719|198881.8|198756.8|198799.9|198674.9|26
1731006600000|2024-11-07 19:10:00|198844.6|198719.6|198815.7|198690.7|198846.2|198721.2|198802.9|198677.9|33
1731006610000|2024-11-07 19:10:10|198829.4|198704.4|198774.4|198679.8|198830.2|198705.7|198766.5|198660.2|22
1731006620000|2024-11-07 19:10:20|198789.9|198664.9|198747.1|198650.1|198791.5|198686.6|198745.5|198640.7|24
1731006630000|2024-11-07 19:10:30|198749.3|198651.9|198763.5|198664.4|198774.3|198673.7|198749.3|198651.9|20
1731006640000|2024-11-07 19:10:40|198765|198664.2|198775.3|198672.2|198782.2|198683.6|198765|198664.2|29
1731006650000|2024-11-07 19:10:50|198775.7|198674.5|198914.3|198789.3|198921.7|198796.7|198774.7|198673.4|35
1731006660000|2024-11-07 19:11:00|198918.7|198793.7|198931.9|198806.9|198959.2|198834.2|198918.7|198793.7|27
1731006670000|2024-11-07 19:11:10|198934.5|198809.5|198932.6|198807.6|198941|198816|198931.2|198806.2|21
1731006680000|2024-11-07 19:11:20|198930.5|198805.5|198935.4|198810.4|198942.8|198817.8|198913.2|198788.2|34
1731006690000|2024-11-07 19:11:30|198935.3|198810.3|198902.8|198777.8|198941.4|198816.4|198894.2|198769.2|30
1731006700000|2024-11-07 19:11:40|198896.4|198771.4|198910|198785|198914.1|198789.1|198894.9|198769.9|30
1731006710000|2024-11-07 19:11:50|198906.3|198781.3|198890.5|198786.2|198911.4|198796.2|198881.7|198777.2|24
1731006720000|2024-11-07 19:12:00|198888.7|198792.3|198881.2|198785.1|198898.7|198793.9|198880.4|198769.8|27
1731006730000|2024-11-07 19:12:10|198880|198784.5|198921.6|198796.6|198922.2|198797.2|198874.9|198769.3|23
1731006740000|2024-11-07 19:12:20|198921|198796|198951.6|198826.6|198952.9|198827.9|198919|198794|17
1731006750000|2024-11-07 19:12:30|198951.3|198826.3|198920.9|198795.9|198955.7|198830.7|198920.9|198795.9|32
1731006760000|2024-11-07 19:12:40|198925|198800|198908.4|198783.4|198927.2|198802.2|198905.2|198780.2|24
1731006770000|2024-11-07 19:12:50|198906.6|198781.6|198861.8|198736.8|198906.6|198781.6|198856.7|198731.7|23
1731006780000|2024-11-07 19:13:00|198860.7|198735.7|198828.4|198703.4|198860.7|198735.7|198805.3|198686.8|31
1731006790000|2024-11-07 19:13:10|198827.8|198702.8|198895.9|198770.9|198897|198772|198822.1|198697.1|31
1731006800000|2024-11-07 19:13:20|198895.6|198770.6|198840.4|198715.4|198901.2|198776.2|198835.9|198710.9|33
1731006810000|2024-11-07 19:13:30|198839.5|198714.5|198852.9|198727.9|198868.7|198743.7|198838.1|198713.1|32
1731006820000|2024-11-07 19:13:40|198843.8|198718.8|198870.4|198745.4|198879.3|198754.3|198841.6|198716.6|26
1731006830000|2024-11-07 19:13:50|198868.2|198743.2|198831.1|198706.1|198868.2|198743.6|198831.1|198706.1|31
1731006840000|2024-11-07 19:14:00|198835.3|198710.3|198800.5|198675.5|198848.9|198723.9|198780.1|198655.1|33
1731006850000|2024-11-07 19:14:10|198799.6|198674.6|198805.7|198680.7|198806.9|198681.9|198799.6|198674.6|19
1731006860000|2024-11-07 19:14:20|198804.9|198679.9|198804.6|198679.6|198811|198686|198799.5|198674.5|16
1731006870000|2024-11-07 19:14:30|198801.4|198676.4|198811.3|198686.3|198811.3|198686.3|198801.4|198676.4|11
1731006880000|2024-11-07 19:14:40|198808.8|198683.8|198808.1|198683.1|198810.9|198685.9|198798.4|198673.4|25
1731006890000|2024-11-07 19:14:50|198810.2|198685.2|198803.4|198678.4|198826.2|198701.2|198799.3|198674.3|30
1731006900000|2024-11-07 19:15:00|198800.2|198675.2|198796.2|198671.2|198804.8|198679.8|198792.2|198667.2|24
1731006910000|2024-11-07 19:15:10|198798.9|198673.9|198713.1|198588.1|198800.4|198675.4|198710|198585|34
1731006920000|2024-11-07 19:15:20|198715.3|198590.3|198684.8|198559.8|198717.8|198593.8|198678.3|198553.3|26
1731006930000|2024-11-07 19:15:30|198686.2|198561.2|198689.5|198564.5|198689.5|198564.5|198685.7|198560.7|17
1731006940000|2024-11-07 19:15:40|198685.1|198560.1|198669|198544|198698.5|198573.5|198643.3|198518.3|28
1731006950000|2024-11-07 19:15:50|198670.3|198545.3|198657.3|198559.7|198670.3|198559.7|198651.3|198539.5|16
1731006960000|2024-11-07 19:16:00|198658.5|198554.5|198665.6|198567.1|198666.9|198567.1|198658.5|198554.5|7
1731006970000|2024-11-07 19:16:10|198666.8|198565.7|198711.8|198596.8|198711.8|198603.9|198664.9|198560.2|24
1731006980000|2024-11-07 19:16:20|198715|198596|198748.5|198637.5|198789.1|198672.7|198702.6|198584.1|26
1731006990000|2024-11-07 19:16:30|198765.2|198645.8|198780.9|198659.3|198785.2|198662.5|198765.2|198641.5|26
1731007000000|2024-11-07 19:16:40|198783.7|198658.5|198780.5|198654.6|198791.8|198668.1|198776.7|198653.7|20
1731007010000|2024-11-07 19:16:50|198782.1|198656.2|198790.2|198656.4|198790.2|198658.9|198782.1|198655.5|11
1731007020000|2024-11-07 19:17:00|198788.9|198664.2|198793.5|198662.7|198796.7|198667.8|198784.2|198658.2|28
1731007030000|2024-11-07 19:17:10|198794.3|198661.7|198788.8|198661.6|198800.4|198672.6|198785.5|198659.4|25
1731007040000|2024-11-07 19:17:20|198789.1|198662.3|198797.8|198688.4|198814.9|198717.3|198785.6|198662.3|28
1731007050000|2024-11-07 19:17:30|198806.8|198685.4|198818.4|198712.7|198852.2|198727.1|198795.7|198682.9|32
1731007060000|2024-11-07 19:17:40|198816.4|198711.6|198804.2|198701.5|198823.3|198718.5|198804.2|198701.5|16
1731007070000|2024-11-07 19:17:50|198788.2|198683.2|198805.8|198702.6|198807.3|198702.6|198783.8|198682.7|20
1731007080000|2024-11-07 19:18:00|198819.8|198700.4|198780.7|198679.2|198819.8|198704|198780.7|198679.2|16
1731007090000|2024-11-07 19:18:10|198782.3|198683.8|198781.1|198665.9|198816.9|198701.8|198763.3|198631.8|24
1731007100000|2024-11-07 19:18:20|198774.8|198671.2|198719.6|198592.8|198805.8|198689|198708.7|198588.8|30
1731007110000|2024-11-07 19:18:30|198715.4|198592.1|198706.4|198582.3|198723.4|198599.5|198693.6|198565.8|25
1731007120000|2024-11-07 19:18:40|198711.8|198602.1|198737|198610.5|198739.1|198613.3|198711.8|198596.3|26
1731007130000|2024-11-07 19:18:50|198743.7|198639.1|198744.9|198640.1|198746.7|198642.5|198743.7|198639.1|5
1731007140000|2024-11-07 19:19:00|198843|198548|198746.5|198642.9|198843|198642.9|198746.5|198548|4
1731007150000|2024-11-07 19:19:10|198746.9|198644.9|198741.6|198636.1|198749.3|198644.9|198741.6|198627.8|9
1731007160000|2024-11-07 19:19:20|198744.5|198639|198747.4|198640.5|198747.4|198642.9|198742.1|198636.8|11
1731007170000|2024-11-07 19:19:30|198746.1|198640.4|198749.3|198626.7|198750.9|198640.8|198741.4|198621.1|20
1731007180000|2024-11-07 19:19:40|198749.8|198624.3|198706.1|198583.7|198749.8|198624.3|198706.1|198583.7|26
1731007190000|2024-11-07 19:19:50|198714|198585.6|198723.1|198626.1|198728.8|198626.1|198703|198582.6|26
1731007200000|2024-11-07 19:20:00|198723.9|198606.2|198769.6|198636.6|198769.6|198638.3|198718.8|198594.7|19
1731007210000|2024-11-07 19:20:10|198771|198640.5|198789.1|198670.3|198795.5|198670.3|198763.3|198631.3|19
1731007220000|2024-11-07 19:20:20|198785.2|198666.5|198749.7|198625.2|198785.2|198666.5|198738.8|198622|20
1731007230000|2024-11-07 19:20:30|198748.7|198628.3|198760.9|198637.8|198770.9|198647.3|198735.7|198607.8|32
1731007240000|2024-11-07 19:20:40|198760.7|198638|198764.5|198640.5|198780.4|198657.6|198760.7|198632.7|27
1731007250000|2024-11-07 19:20:50|198773.3|198647.2|198799.3|198703|198819|198707.5|198773.3|198647.2|28
1731007260000|2024-11-07 19:21:00|198803.9|198701.8|198764.4|198652.8|198803.9|198708.2|198751.1|198626.1|17
1731007270000|2024-11-07 19:21:10|198756.4|198647.3|198758.4|198633.4|198786.4|198661.4|198739.4|198618.7|32
1731007280000|2024-11-07 19:21:20|198768|198643|198779.4|198654.4|198782.8|198674.8|198740.9|198625|27
1731007290000|2024-11-07 19:21:30|198779.6|198654.6|198796.9|198671.9|198801|198676|198756.8|198631.8|25
1731007300000|2024-11-07 19:21:40|198799.4|198674.4|198772.2|198650.9|198802.7|198681.5|198756.6|198639.4|31
1731007310000|2024-11-07 19:21:50|198769.9|198649.5|198781.2|198656.2|198800.5|198683.8|198743.1|198624.4|26
1731007320000|2024-11-07 19:22:00|198800.2|198675.2|198807.5|198682.5|198808|198683|198793.7|198668.7|15
1731007330000|2024-11-07 19:22:10|198800.2|198675.2|198875.4|198750.4|198879.9|198754.9|198792.5|198675.2|23
1731007340000|2024-11-07 19:22:20|198870.9|198745.9|198906.9|198781.9|198911|198786|198862.2|198745.9|24
1731007350000|2024-11-07 19:22:30|198898|198773|198895.3|198795.3|198910.6|198795.3|198889.6|198764.6|12
1731007360000|2024-11-07 19:22:40|198894|198793.7|198894.4|198794.9|198900.2|198800|198894|198793.7|11
1731007370000|2024-11-07 19:22:50|198913.5|198788.5|198891.5|198796.9|198913.5|198799.9|198891.3|198766.3|15
1731007380000|2024-11-07 19:23:00|198908.3|198783.3|198889.2|198788.1|198914.7|198797|198884.1|198777.6|25
1731007390000|2024-11-07 19:23:10|198889.7|198789|198907.4|198782.4|198915.6|198798.5|198878.7|198775.9|28
1731007400000|2024-11-07 19:23:20|198904.6|198779.6|198886.9|198789.1|198919.1|198796.6|198865.8|198764.1|24
1731007410000|2024-11-07 19:23:30|198892.7|198796.3|198912.2|198787.2|198920.4|198798.5|198885.9|198785.4|18
1731007420000|2024-11-07 19:23:40|198913.4|198788.4|198894.4|198800.6|198924.4|198805.4|198886.2|198782.1|21
1731007430000|2024-11-07 19:23:50|198892.4|198798.6|198895.5|198797.3|198909.9|198802.1|198888.1|198779.7|18
1731007440000|2024-11-07 19:24:00|198900.4|198802.2|198978.9|198853.9|198984.6|198878|198894.1|198792.8|23
1731007450000|2024-11-07 19:24:10|198979.5|198854.5|198968.9|198843.9|199001|198890|198952.5|198827.5|31
1731007460000|2024-11-07 19:24:20|198961.1|198836.1|198971.5|198867.4|198982|198879.4|198927.9|198810|22
1731007470000|2024-11-07 19:24:30|198970|198865.8|198901.9|198776.9|198982.4|198865.8|198883.1|198758.1|19
1731007480000|2024-11-07 19:24:40|198894.5|198789.5|198901.7|198800.8|198909|198807.5|198881.3|198756.3|26
1731007490000|2024-11-07 19:24:50|198906.7|198805|198931.9|198835.5|198959.5|198844.2|198901.8|198798.3|18
1731007500000|2024-11-07 19:25:00|198955.9|198830.9|198911.2|198813.8|198974.6|198852.9|198908.8|198810.2|22
1731007510000|2024-11-07 19:25:10|198912.9|198815.4|198899.9|198803.5|198912.9|198815.4|198895.6|198799|15
1731007520000|2024-11-07 19:25:20|198898.1|198800|198906.6|198781.6|198914.7|198800|198876.6|198751.6|17
1731007530000|2024-11-07 19:25:30|198887.4|198793.6|198941.4|198838.1|198973.3|198848.3|198887.4|198782.2|25
1731007540000|2024-11-07 19:25:40|198953.9|198828.9|198975.4|198850.4|198975.4|198852.5|198921.5|198796.5|28
1731007550000|2024-11-07 19:25:50|198978.7|198853.7|198942.6|198837.5|198998.6|198873.6|198942.6|198828.4|31
1731007560000|2024-11-07 19:26:00|198938.8|198835.8|198936.9|198835.7|198940.7|198838.1|198936.9|198834.5|10
1731007570000|2024-11-07 19:26:10|198939|198837.8|198934.7|198836.3|198947.1|198847|198928.8|198829.4|12
1731007580000|2024-11-07 19:26:20|198934.8|198833.3|198897.2|198797.5|198939.7|198833.3|198893.9|198792.2|24
1731007590000|2024-11-07 19:26:30|198900.9|198799.1|198915.3|198817.1|198915.3|198817.1|198891.6|198797.1|16
1731007600000|2024-11-07 19:26:40|198913.6|198815.4|198913.8|198816.8|198932.4|198824.4|198912.2|198792.6|10
1731007610000|2024-11-07 19:26:50|198911.9|198814.9|198868.6|198768.9|198912.5|198815.4|198865.8|198765.2|17
1731007620000|2024-11-07 19:27:00|198866.2|198766.5|198848|198723|198871.9|198773.1|198836.7|198711.7|18
1731007630000|2024-11-07 19:27:10|198844.1|198719.1|198866.3|198741.3|198866.3|198741.3|198815.7|198690.7|27
1731007640000|2024-11-07 19:27:20|198857.2|198732.2|198847|198722|198866.5|198741.5|198847|198722|13
1731007650000|2024-11-07 19:27:30|198850.3|198725.3|198858.7|198733.7|198866|198741|198819.9|198694.9|17
1731007660000|2024-11-07 19:27:40|198858.9|198733.9|198860.5|198735.5|198871.2|198755.3|198828.6|198708.2|16
1731007670000|2024-11-07 19:27:50|198849.2|198749.6|198858.1|198753.5|198863.7|198753.5|198841.9|198716.9|15
1731007680000|2024-11-07 19:28:00|198878.6|198753.6|198865.7|198744.5|198878.6|198756.7|198840.9|198715.9|23
1731007690000|2024-11-07 19:28:10|198856.8|198745|198870.1|198745.1|198880|198757.6|198855.2|198730.2|33
1731007700000|2024-11-07 19:28:20|198873.5|198748.5|198854|198752.5|198902.6|198777.6|198844.9|198719.9|19
1731007710000|2024-11-07 19:28:30|198853.6|198758.9|198869.9|198744.9|198874.4|198764.8|198849.9|198733|19
1731007720000|2024-11-07 19:28:40|198877.7|198752.7|198861.7|198765.8|198877.7|198765.8|198857.4|198743.3|24
1731007730000|2024-11-07 19:28:50|198862.9|198769.1|198951.3|198826.3|198968|198843|198861.6|198767.5|32
1731007740000|2024-11-07 19:29:00|198967.5|198842.5|198970.8|198845.8|198980.1|198855.1|198946.8|198827.1|22
1731007750000|2024-11-07 19:29:10|198974.7|198849.7|198960.5|198835.5|198981.4|198856.4|198925.7|198800.7|24
1731007760000|2024-11-07 19:29:20|198963.5|198838.5|198981.8|198856.8|198999.1|198880.9|198963.5|198838.5|17
1731007770000|2024-11-07 19:29:30|198999.1|198874.1|199023.7|198920.8|199030.4|198923.8|198999.1|198874.1|15
1731007780000|2024-11-07 19:29:40|199022.3|198922.1|199021.7|198924|199024.9|198925.9|199008.1|198890.8|17
1731007790000|2024-11-07 19:29:50|199035|198914.6|199028|198929.6|199047.3|198929.6|199022.4|198897.8|21
1731007800000|2024-11-07 19:30:00|199026.3|198927.9|199028.8|198918.3|199035.7|198940.3|199026.2|198916.4|25
1731007810000|2024-11-07 19:30:10|199035.5|198924|198977.8|198852.8|199040.2|198924|198977.1|198852.1|30
1731007820000|2024-11-07 19:30:20|198997.9|198872.9|198990.8|198870.2|199011.7|198886.7|198972.2|198847.2|32
1731007830000|2024-11-07 19:30:30|199005.1|198880.1|199011|198886|199033.9|198908.9|198979|198854|20
1731007840000|2024-11-07 19:30:40|199029.2|198904.2|199025.4|198900.4|199041.4|198916.4|199023.6|198898.6|14
1731007850000|2024-11-07 19:30:50|199032.1|198907.1|199019.1|198894.1|199049.1|198937.1|199011.8|198886.8|24
1731007860000|2024-11-07 19:31:00|199020.2|198895.2|199016.1|198904.3|199050.2|198925.2|198980.9|198859.8|33
1731007870000|2024-11-07 19:31:10|199016.9|198904.7|199039|198914|199039|198925.7|199016.9|198899.9|20
1731007880000|2024-11-07 19:31:20|199027.3|198902.3|199026|198901|199041.2|198929.9|199020.3|198900.6|21
1731007890000|2024-11-07 19:31:30|199029.6|198904.6|199011.3|198906.7|199029.6|198908.2|199007.7|198896.6|18
1731007900000|2024-11-07 19:31:40|199016.1|198911.5|198993|198881.6|199043.2|198918.2|198993|198881.1|25
1731007910000|2024-11-07 19:31:50|198988.3|198863.3|199012.6|198907.6|199045.6|198920.6|198988.3|198863.3|25
1731007920000|2024-11-07 19:32:00|199014.2|198909.6|198969.3|198871|199043.3|198939.2|198968.4|198868.9|23
1731007930000|2024-11-07 19:32:10|198968.7|198869.9|198972.3|198847.3|198975.1|198869.9|198953.7|198844.4|14
1731007940000|2024-11-07 19:32:20|198958.4|198862.7|198949.4|198851|198971.5|198862.7|198943.6|198841|13
1731007950000|2024-11-07 19:32:30|198886.3|198761.3|198966.2|198862.7|198974.6|198868.2|198886.3|198761.3|26
1731007960000|2024-11-07 19:32:40|198965.9|198860.7|198948.7|198823.7|198965.9|198860.7|198925.6|198800.6|25
1731007970000|2024-11-07 19:32:50|198950.7|198825.7|198918.3|198805.8|198981.2|198856.2|198905.9|198780.9|27
1731007980000|2024-11-07 19:33:00|198914|198809|198914.8|198809.8|198940.4|198815.4|198909.7|198799.3|25
1731007990000|2024-11-07 19:33:10|198916.5|198811.5|198913.4|198800.7|198939.6|198814.6|198898|198788.4|30
1731008000000|2024-11-07 19:33:20|198917.6|198801.1|198924.6|198803.9|198939.5|198814.5|198905.1|198794.1|33
1731008010000|2024-11-07 19:33:30|198925.1|198804.4|198860.6|198735.6|198932.9|198811.8|198834|198718|25
1731008020000|2024-11-07 19:33:40|198862.7|198737.7|198844|198719|198863.6|198738.6|198825.7|198700.7|26
1731008030000|2024-11-07 19:33:50|198831.1|198731.7|198853.1|198751.1|198853.4|198752.7|198831.1|198731.7|19
1731008040000|2024-11-07 19:34:00|198852.9|198750.4|198857.4|198746|198881.7|198763.3|198831.3|198706.3|23
1731008050000|2024-11-07 19:34:10|198857.9|198746.4|198883.6|198771.2|198908.7|198783.7|198857.9|198738.7|28
1731008060000|2024-11-07 19:34:20|198883|198770.8|198883.7|198779.1|198910.3|198788.3|198876.6|198769.3|30
1731008070000|2024-11-07 19:34:30|198884.1|198779.5|198912.8|198792.2|198933.1|198808.1|198876.7|198772.1|26
1731008080000|2024-11-07 19:34:40|198913.8|198792.7|198927.1|198806|198929.8|198808.6|198913.8|198792.7|20
1731008090000|2024-11-07 19:34:50|198925.7|198805|198921.8|198809|198930.8|198809.6|198916.6|198795.5|26
1731008100000|2024-11-07 19:35:00|198918.7|198797.5|198783.4|198659.3|198918.7|198797.5|198783.4|198659.3|27
1731008110000|2024-11-07 19:35:10|198782.3|198658.2|198779.9|198659.3|198784.4|198660.8|198764.5|198642.8|24
1731008120000|2024-11-07 19:35:20|198779.4|198658.8|198773.6|198658.4|198785.2|198671.2|198769.7|198654.6|24
1731008130000|2024-11-07 19:35:30|198782.3|198657.9|198780.9|198652.2|198785|198667.1|198776.6|198650.2|15
1731008140000|2024-11-07 19:35:40|198781.4|198652.7|198780.8|198650.6|198791.7|198662.1|198770.1|198650.2|23
1731008150000|2024-11-07 19:35:50|198772.2|198650|198755|198621.2|198772.2|198650|198751.6|198617.4|24
1731008160000|2024-11-07 19:36:00|198753.5|198619.2|198752|198621.3|198756.9|198628.5|198749.5|198618.7|20
1731008170000|2024-11-07 19:36:10|198751.1|198627.8|198753.7|198622.5|198753.7|198629.3|198749.1|198618.3|18
1731008180000|2024-11-07 19:36:20|198760.3|198629.7|198756.8|198634|198764.2|198637.4|198748.1|198617.4|22
1731008190000|2024-11-07 19:36:30|198755.3|198624.2|198755|198636.4|198755.5|198636.4|198754|198624.2|16
1731008200000|2024-11-07 19:36:40|198756|198636.8|198741.7|198628.2|198779.9|198654.9|198734|198626.2|16
1731008210000|2024-11-07 19:36:50|198742.7|198629|198694.9|198566.8|198742.7|198629|198688.4|198555.8|26
1731008220000|2024-11-07 19:37:00|198699.9|198566.9|198709.7|198563.1|198709.7|198573.6|198666.3|198541.3|27
1731008230000|2024-11-07 19:37:10|198708.8|198562.6|198672.1|198528.9|198710.4|198564.9|198648.7|198518.7|25
1731008240000|2024-11-07 19:37:20|198678.2|198536.9|198681.8|198534.7|198684.4|198539.1|198667.4|198525.8|28
1731008250000|2024-11-07 19:37:30|198677.8|198549.3|198678.9|198534.6|198684.3|198553.6|198669.8|198531.1|19
1731008260000|2024-11-07 19:37:40|198683|198538.8|198666.6|198537.7|198694.2|198569.9|198654.4|198521.6|32
1731008270000|2024-11-07 19:37:50|198666.1|198534.8|198657.1|198525.2|198673.2|198545.8|198657.1|198520.1|19
1731008280000|2024-11-07 19:38:00|198661|198524.3|198660.1|198542.4|198687|198566.7|198655.7|198523|22
1731008290000|2024-11-07 19:38:10|198651.9|198533.8|198589.8|198461.5|198651.9|198534.2|198582.1|198445.8|25
1731008300000|2024-11-07 19:38:20|198583|198476.7|198582.5|198453.3|198603.1|198484.4|198576.7|198452.7|37
1731008310000|2024-11-07 19:38:30|198597.2|198473.8|198583.4|198460.2|198603.8|198482.1|198579|198456|28
1731008320000|2024-11-07 19:38:40|198586.8|198454.6|198551.1|198424.5|198590.7|198464.9|198517.9|198417.8|22
1731008330000|2024-11-07 19:38:50|198551.4|198430.3|198612.5|198491.8|198612.5|198491.8|198522|198421.5|31
1731008340000|2024-11-07 19:39:00|198618.2|198492.6|198587.9|198475.7|198618.2|198492.6|198584.5|198459.3|27
1731008350000|2024-11-07 19:39:10|198586|198474.1|198666.9|198554.9|198666.9|198554.9|198586|198474.1|27
1731008360000|2024-11-07 19:39:20|198671.8|198574.3|198707.3|198596.2|198707.3|198596.2|198631.3|198532.3|30
1731008370000|2024-11-07 19:39:30|198699.5|198588.8|198675.6|198550.6|198704.1|198593.5|198675.6|198550.6|23
1731008380000|2024-11-07 19:39:40|198661.5|198567.4|198666.2|198551.7|198692.1|198574.9|198653.7|198538.5|19
1731008390000|2024-11-07 19:39:50|198652.2|198527.2|198648.7|198523.7|198666.3|198560.6|198610|198505|36
1731008400000|2024-11-07 19:40:00|198662.1|198545.5|198829.1|198715.5|198845.4|198736.7|198645.3|198533.6|40
1731008410000|2024-11-07 19:40:10|198834|198710.9|198915.9|198821.4|198915.9|198821.4|198821.5|198705.9|39
1731008420000|2024-11-07 19:40:20|198923|198807.3|198904.9|198777.2|198988.9|198872.9|198862|198756.1|40
1731008430000|2024-11-07 19:40:30|198903.6|198768|198929|198801.3|198944.6|198818.5|198895|198768|39
1731008440000|2024-11-07 19:40:40|198941.2|198816.2|198911.7|198776.5|198989.1|198874.5|198892.3|198776.5|40
1731008450000|2024-11-07 19:40:50|198899.6|198764.4|198871|198771.7|198917|198787.2|198871|198754.1|33
1731008460000|2024-11-07 19:41:00|198872.5|198782.9|198942.5|198806.8|198947.4|198815.4|198872.5|198744|38
1731008470000|2024-11-07 19:41:10|198942.6|198806.9|198961.1|198826|198999.4|198874.4|198922.4|198787.5|30
1731008480000|2024-11-07 19:41:20|198963.1|198827.4|199016.5|198889.1|199033.6|198922.6|198959.8|198827.4|36
1731008490000|2024-11-07 19:41:30|199015.9|198888.6|199078.3|198948.9|199094.5|198980.6|198983.3|198867.4|40
1731008500000|2024-11-07 19:41:40|199087.1|198958.9|199054.2|198929.2|199091.4|198964.1|199048|198906.3|30
1731008510000|2024-11-07 19:41:50|199060.1|198935.1|199074.4|198949.4|199094.8|198993.3|199060.1|198930.9|26
1731008520000|2024-11-07 19:42:00|199079.3|198977.2|199137.9|198994.3|199141.3|198994.3|199059.6|198929.8|31
1731008530000|2024-11-07 19:42:10|199154.5|199008.9|199187.9|199040.5|199202|199070.2|199133.2|198987|35
1731008540000|2024-11-07 19:42:20|199188.2|199040.2|199163.6|199015.1|199188.2|199041.1|199130.7|199002.5|35
1731008550000|2024-11-07 19:42:30|199161.4|199036.4|199214.1|199062.5|199214.1|199062.5|199116.8|199001.8|37
1731008560000|2024-11-07 19:42:40|199220.3|199060.9|199228|199068.1|199236.5|199079.7|199176.4|199056.4|26
1731008570000|2024-11-07 19:42:50|199219.6|199061|199198.4|199046.8|199221.8|199073.1|199157.2|199039.9|32
1731008580000|2024-11-07 19:43:00|199201.7|199040.3|199150|199001.2|199203|199048.7|199142.9|198985.8|32
1731008590000|2024-11-07 19:43:10|199148.4|199001.5|199212.3|199062.1|199212.3|199062.1|199131.5|198978.6|22
1731008600000|2024-11-07 19:43:20|199244.5|199096.2|199224.1|199106.8|199259.2|199115.5|199213.2|199053.5|33
1731008610000|2024-11-07 19:43:30|199227.4|199109.3|199225.8|199072|199237.8|199109.3|199223.2|199066.9|33
1731008620000|2024-11-07 19:43:40|199225.2|199072.1|199245.1|199104.1|199248.8|199110.7|199211.8|199059|29
1731008630000|2024-11-07 19:43:50|199247.2|199101.8|199215.9|199090.9|199284.4|199164.5|199209.8|199084.8|30
1731008640000|2024-11-07 19:44:00|199220.5|199088.6|199272.6|199133.1|199272.6|199155.6|199207.4|199064.8|36
1731008650000|2024-11-07 19:44:10|199263|199153.1|199250.7|199125.7|199271.4|199162|199232.5|199093.1|32
1731008660000|2024-11-07 19:44:20|199258.5|199133.5|199178.1|199053.1|199258.5|199133.5|199178.1|199050.9|20
1731008670000|2024-11-07 19:44:30|199167.5|199042.5|199159.7|199057|199179.8|199057|199119.9|199003.9|25
1731008680000|2024-11-07 19:44:40|199164.2|199064.3|199193.7|199039.5|199194.7|199071.1|199147.8|199015.3|34
1731008690000|2024-11-07 19:44:50|199194.7|199040.5|199194.9|199057.3|199227.9|199098.9|199150.4|199040.1|33
1731008700000|2024-11-07 19:45:00|199193.7|199056.5|199156.7|199042.2|199193.7|199068.4|199153.2|199038.7|14
1731008710000|2024-11-07 19:45:10|199145.6|199031.1|198993.8|198890.2|199149.1|199034.6|198991.6|198889.8|33
1731008720000|2024-11-07 19:45:20|199024.4|198930|198943.8|198818.8|199030.7|198930|198908.8|198808.9|36
1731008730000|2024-11-07 19:45:30|198943.9|198814|198914.1|198777.9|198949.1|198846.6|198883|198775.1|32
1731008740000|2024-11-07 19:45:40|198911.1|198786.1|198957.5|198815.3|198961.1|198847.8|198911.1|198775.4|38
1731008750000|2024-11-07 19:45:50|198959.7|198857.1|198979.2|198829.2|198979.2|198857.1|198944.9|198808.3|34
1731008760000|2024-11-07 19:46:00|198978.1|198828.2|198982.6|198873.3|198988|198882.9|198937.9|198800.2|22
1731008770000|2024-11-07 19:46:10|198991.4|198888.7|198985.7|198860.7|199001.2|198894.1|198950.3|198844.7|30
1731008780000|2024-11-07 19:46:20|198990.9|198888.5|198972.8|198847.8|198990.9|198888.5|198963.7|198838.7|18
1731008790000|2024-11-07 19:46:30|198960.6|198835.6|198887.4|198788.8|198969.8|198844.8|198875.7|198779.1|15
1731008800000|2024-11-07 19:46:40|198911.2|198783.4|198890.4|198787.3|198911.2|198787.8|198876.4|198779.5|11
1731008810000|2024-11-07 19:46:50|198915.8|198787.7|198799.5|198660.5|198915.8|198787.7|198760.1|198660.5|35
1731008820000|2024-11-07 19:47:00|198797.1|198690.8|198797.2|198651.5|198805.3|198690.8|198753.4|198646.5|35
1731008830000|2024-11-07 19:47:10|198795.7|198650.6|198862.6|198730.5|198884.8|198752.7|198792.6|198650.6|31
1731008840000|2024-11-07 19:47:20|198870|198737|198863.2|198744.9|198884.9|198759.9|198846.3|198721.3|34
1731008850000|2024-11-07 19:47:30|198870.1|198752.4|198846.8|198728.8|198888.9|198763.9|198835|198710|33
1731008860000|2024-11-07 19:47:40|198835.3|198710.3|198891.7|198766.7|198902.5|198777.5|198835.3|198710.3|26
1731008870000|2024-11-07 19:47:50|198876.2|198751.2|198808.7|198681.1|198876.2|198751.2|198779.2|198654.2|32
1731008880000|2024-11-07 19:48:00|198814.4|198687.5|198799.4|198674.4|198839.1|198714.1|198796.4|198669.3|35
1731008890000|2024-11-07 19:48:10|198808.2|198692.2|198753.8|198628.8|198855.7|198730.7|198744.8|198619.8|37
1731008900000|2024-11-07 19:48:20|198766.7|198617.2|198788.7|198632.8|198791.4|198658.6|198732.5|198607.2|29
1731008910000|2024-11-07 19:48:30|198782.4|198634.3|198732.1|198607.1|198786|198661|198732.1|198607.1|34
1731008920000|2024-11-07 19:48:40|198736.5|198611.5|198736.4|198611.4|198762.2|198637.2|198706|198581|30
1731008930000|2024-11-07 19:48:50|198696.4|198571.4|198677.4|198568.5|198710.2|198597.6|198664.4|198539.4|22
1731008940000|2024-11-07 19:49:00|198671.4|198546.4|198643.6|198510|198720.2|198595.2|198628.7|198493.6|35
1731008950000|2024-11-07 19:49:10|198650.3|198511.5|198669.9|198542.8|198687.4|198570.5|198634.4|198510.3|32
1731008960000|2024-11-07 19:49:20|198672.2|198547.2|198636.8|198509.7|198682.1|198584.7|198592|198492.3|22
1731008970000|2024-11-07 19:49:30|198635|198510|198677.2|198543.9|198690.2|198565.2|198576.7|198478.5|38
1731008980000|2024-11-07 19:49:40|198676.8|198543.4|198698.4|198573.4|198725|198600|198665.8|198541.7|38
1731008990000|2024-11-07 19:49:50|198696|198574.1|198710.6|198597.6|198728.7|198620.1|198677.8|198552.8|33
1731009000000|2024-11-07 19:50:00|198719.7|198598.1|198668.4|198555.4|198733.9|198608.9|198610.9|198485.9|31
1731009010000|2024-11-07 19:50:10|198677|198564|198598.9|198478.9|198685.6|198571.3|198589.5|198470.5|38
1731009020000|2024-11-07 19:50:20|198595.6|198476|198715.1|198590.1|198726.9|198601.9|198595.6|198476|38
1731009030000|2024-11-07 19:50:30|198730.6|198605.6|198697.5|198572.5|198730.6|198605.6|198659.8|198534.8|31
1731009040000|2024-11-07 19:50:40|198709.5|198584.5|198735.9|198610.9|198741|198616|198681.5|198556.5|37
1731009050000|2024-11-07 19:50:50|198710.4|198585.4|198745.7|198620.7|198745.7|198620.7|198687.5|198562.5|29
1731009060000|2024-11-07 19:51:00|198720.5|198608|198722.1|198597.1|198751.3|198626.3|198716.3|198594.7|30
1731009070000|2024-11-07 19:51:10|198717|198592|198702.3|198577.3|198721.9|198596.9|198684.2|198570.1|27
1731009080000|2024-11-07 19:51:20|198705.3|198580.3|198705.9|198580.9|198716.1|198591.1|198674.9|198549.9|27
1731009090000|2024-11-07 19:51:30|198712.1|198587.1|198726.4|198624.8|198727.3|198625.7|198672.1|198565|24
1731009100000|2024-11-07 19:51:40|198724.9|198622.2|198725.2|198624.2|198728.6|198626.9|198720.3|198622|21
1731009110000|2024-11-07 19:51:50|198725.7|198625.5|198744.8|198645.5|198744.8|198645.5|198724|198622.8|14
1731009120000|2024-11-07 19:52:00|198745.5|198646.8|198743.8|198636.5|198798.9|198674.1|198742|198636.5|22
1731009130000|2024-11-07 19:52:10|198769.8|198644.8|198742.4|198639.8|198781.6|198656.6|198740.1|198628.7|22
1731009140000|2024-11-07 19:52:20|198729.8|198631.7|198749|198642.4|198754.6|198648.9|198729.8|198631.7|18
1731009150000|2024-11-07 19:52:30|198749.5|198638.9|198820.4|198695.4|198820.4|198695.4|198748.4|198635.1|21
1731009160000|2024-11-07 19:52:40|198783.6|198677.2|198792.6|198682.8|198812.8|198687.8|198783.6|198674.3|21
1731009170000|2024-11-07 19:52:50|198793.4|198681.9|198811.9|198700.9|198834.7|198721.3|198792.6|198674.6|19
1731009180000|2024-11-07 19:53:00|198814.2|198713.2|198815.7|198715.3|198852.6|198727.6|198811.7|198707.1|31
1731009190000|2024-11-07 19:53:10|198822|198720.4|198816.1|198717.6|198822.5|198721.6|198815|198714.9|19
1731009200000|2024-11-07 19:53:20|198821.6|198722|198809.1|198710.5|198821.6|198722.2|198809.1|198710.5|17
1731009210000|2024-11-07 19:53:30|198805.2|198703.1|198878.6|198753.6|198890.1|198768.6|198799.6|198702.1|21
1731009220000|2024-11-07 19:53:40|198855.5|198730.5|198902.9|198793.6|198902.9|198794.3|198845.7|198730.5|19
1731009230000|2024-11-07 19:53:50|198897.9|198798.4|198891.1|198792.7|198922.7|198803.5|198891.1|198790.6|23
1731009240000|2024-11-07 19:54:00|198889.9|198791.5|198885.3|198787.2|198889.9|198791.5|198879.7|198778.1|18
1731009250000|2024-11-07 19:54:10|198883.6|198785.5|198799|198674|198883.6|198785.5|198799|198674|15
1731009260000|2024-11-07 19:54:20|198807.6|198696.8|198803.6|198693.7|198807.6|198696.8|198796.6|198671.6|15
1731009270000|2024-11-07 19:54:30|198806|198694|198776.1|198651.1|198807.1|198694.4|198742.3|198616.1|31
1731009280000|2024-11-07 19:54:40|198780.3|198655.3|198762.1|198637.1|198780.3|198655.3|198745.3|198620.3|29
1731009290000|2024-11-07 19:54:50|198750.6|198625.6|198721.9|198616.1|198773.4|198648.4|198717.5|198592.5|29
1731009300000|2024-11-07 19:55:00|198723.3|198616.7|198716.8|198591.8|198765.6|198640.6|198653.7|198528.7|34
1731009310000|2024-11-07 19:55:10|198705.3|198599.9|198678.4|198572.8|198712.2|198599.9|198664.9|198539.9|28
1731009320000|2024-11-07 19:55:20|198676.5|198571.1|198633.9|198528.6|198676.5|198571.1|198611.4|198511.5|26
1731009330000|2024-11-07 19:55:30|198630.1|198522.9|198661.2|198554.6|198663|198556.6|198630.1|198521.4|19
1731009340000|2024-11-07 19:55:40|198662.2|198554.2|198665.5|198540.5|198688.9|198570.1|198659.2|198536|26
1731009350000|2024-11-07 19:55:50|198665.7|198540.7|198682.4|198557.4|198716.2|198591.2|198663.4|198538.4|22
1731009360000|2024-11-07 19:56:00|198663.7|198538.7|198684.7|198559.7|198700.2|198581.3|198642.5|198517.5|29
1731009370000|2024-11-07 19:56:10|198680.5|198555.5|198691.8|198585.1|198719.3|198594.3|198680.5|198555.5|33
1731009380000|2024-11-07 19:56:20|198688|198581.3|198674.4|198567.4|198697.3|198589.8|198669|198553.2|27
1731009390000|2024-11-07 19:56:30|198673.9|198566.8|198667.8|198566.7|198673.9|198567.3|198660.9|198558.1|27
1731009400000|2024-11-07 19:56:40|198672.9|198562.6|198695.1|198592.2|198717.2|198592.2|198662.1|198552.8|30
1731009410000|2024-11-07 19:56:50|198701.2|198592.8|198730.8|198605.8|198738.8|198613.8|198696|198571|32
1731009420000|2024-11-07 19:57:00|198707.5|198602.1|198741.9|198616.9|198741.9|198616.9|198706.8|198601.3|21
1731009430000|2024-11-07 19:57:10|198738.4|198613.4|198761.5|198658|198761.5|198658|198709.8|198599.4|21
1731009440000|2024-11-07 19:57:20|198762.5|198661|198675.4|198550.4|198762.5|198661|198665.4|198549.1|27
1731009450000|2024-11-07 19:57:30|198684.9|198575.4|198705.3|198580.3|198735|198610.2|198676.4|198551.4|25
1731009460000|2024-11-07 19:57:40|198711.6|198602.4|198690|198583.2|198713.4|198604|198682.6|198560.7|23
1731009470000|2024-11-07 19:57:50|198687.7|198581.9|198686.7|198583.4|198691.6|198584.6|198679.8|198577.5|7
1731009480000|2024-11-07 19:58:00|198685.2|198581.8|198684.4|198586.8|198702.3|198596.7|198670.8|198564|25
1731009490000|2024-11-07 19:58:10|198692|198587.8|198688|198578.6|198693|198589|198687.1|198577.4|15
1731009500000|2024-11-07 19:58:20|198690.9|198581.4|198693.5|198585.5|198693.5|198585.5|198667.9|198558.3|15
1731009510000|2024-11-07 19:58:30|198694.7|198587.1|198679.2|198572.3|198694.7|198587.1|198674|198566.6|8
1731009520000|2024-11-07 19:58:40|198677.5|198571.3|198675.2|198569.8|198680.8|198579.4|198674.9|198569.4|19
1731009530000|2024-11-07 19:58:50|198668|198562.6|198689.3|198580.8|198691.6|198587.9|198666.9|198560.4|18
1731009540000|2024-11-07 19:59:00|198691.9|198583.4|198726.6|198601.6|198743|198618|198687.9|198582.3|28
1731009550000|2024-11-07 19:59:10|198725|198600|198720.8|198608.3|198748.7|198623.7|198701.2|198576.2|34
1731009560000|2024-11-07 19:59:20|198734.2|198609.2|198737.1|198631.2|198767|198642|198725.5|198600.5|28
1731009570000|2024-11-07 19:59:30|198735.6|198632.8|198740.5|198633.8|198766.2|198641.2|198707.7|198592.2|24
1731009580000|2024-11-07 19:59:40|198743.5|198637.7|198785.5|198689.8|198793.2|198689.8|198733|198628.3|25
1731009590000|2024-11-07 19:59:50|198781.4|198684.9|198752|198644.3|198781.4|198684.9|198752|198644.3|33
1731009600000|2024-11-07 20:00:00|198752.9|198640.9|198696.2|198595.1|198757.9|198647.5|198696.2|198584.6|21
1731009610000|2024-11-07 20:00:10|198762|198637|198758.8|198644|198763.1|198653.4|198743.9|198618.9|30
1731009620000|2024-11-07 20:00:20|198758.7|198645|198773.7|198664.9|198777.3|198671.8|198758.3|198643|12
1731009630000|2024-11-07 20:00:30|198772.8|198664.7|198761.1|198654.1|198797.3|198672.3|198753.8|198637.6|20
1731009640000|2024-11-07 20:00:40|198764|198654.9|198781|198676.8|198781|198677.1|198747.5|198622.5|19
1731009650000|2024-11-07 20:00:50|198779.4|198675.3|198775.9|198663.7|198780.3|198677.3|198751.3|198649.6|14
1731009660000|2024-11-07 20:01:00|198775.7|198665.6|198776.2|198661.4|198794.3|198675.5|198765|198655.9|23
1731009670000|2024-11-07 20:01:10|198764.1|198657.3|198739.5|198628.9|198792.9|198667.9|198739.5|198628.9|21
1731009680000|2024-11-07 20:01:20|198740.1|198632.8|198688.8|198578.8|198741.3|198636.9|198683.3|198560.4|30
1731009690000|2024-11-07 20:01:30|198686.4|198570.9|198693.4|198576.2|198697.7|198583.7|198679.5|198567.9|25
1731009700000|2024-11-07 20:01:40|198686.7|198575.8|198635.7|198529.1|198686.7|198575.8|198631.2|198523.5|31
1731009710000|2024-11-07 20:01:50|198632|198507|198554.5|198429.6|198632|198507|198554.5|198429.6|33
1731009720000|2024-11-07 20:02:00|198558.6|198442.1|198579.6|198453.1|198586|198459.5|198539.8|198437.2|31
1731009730000|2024-11-07 20:02:10|198588.1|198458.8|198557.8|198438.3|198588.1|198459.7|198557.8|198435|33
1731009740000|2024-11-07 20:02:20|198557.6|198437.1|198557.1|198445.3|198559.4|198446.2|198546.6|198430.2|23
1731009750000|2024-11-07 20:02:30|198559.5|198447.7|198557.2|198432.2|198589.9|198471.5|198553.4|198432.2|29
1731009760000|2024-11-07 20:02:40|198576.6|198448.7|198585.4|198461.8|198600.9|198490.2|198561.7|198442.6|32
1731009770000|2024-11-07 20:02:50|198583.3|198462|198570.5|198454|198600.6|198481.5|198567.2|198448.1|25
1731009780000|2024-11-07 20:03:00|198561.8|198442.9|198567.8|198454.6|198571.5|198455.4|198550.1|198425.1|22
1731009790000|2024-11-07 20:03:10|198568.5|198455.1|198577.6|198463.9|198591.2|198466.2|198551.2|198426.2|28
1731009800000|2024-11-07 20:03:20|198592.2|198467.2|198596.7|198485.8|198598.9|198485.8|198557.2|198432.2|25
1731009810000|2024-11-07 20:03:30|198587.8|198474.8|198555|198430|198613.8|198500.7|198555|198430|34
1731009820000|2024-11-07 20:03:40|198569.1|198460.5|198556.1|198431.1|198573.7|198462.1|198549.3|198424.3|23
1731009830000|2024-11-07 20:03:50|198552.7|198427.7|198548.6|198435.7|198585.2|198460.2|198537.5|198427.6|24
1731009840000|2024-11-07 20:04:00|198552.6|198446.1|198505.5|198392.7|198559.8|198446.1|198500.3|198391.2|32
1731009850000|2024-11-07 20:04:10|198517|198400.4|198516.2|198391.2|198538.5|198423.3|198498.2|198373.2|30
1731009860000|2024-11-07 20:04:20|198516.9|198391.9|198512|198387|198531|198417.6|198509.7|198384.7|18
1731009870000|2024-11-07 20:04:30|198512.1|198387.1|198507.4|198382.4|198532.2|198407.2|198506.2|198381.2|24
1731009880000|2024-11-07 20:04:40|198510.1|198385.1|198481.6|198356.6|198534.7|198410.2|198481.6|198356.6|29
1731009890000|2024-11-07 20:04:50|198478.7|198373.9|198494.4|198369.4|198504.9|198391.9|198478.7|198358|20
1731009900000|2024-11-07 20:05:00|198493.3|198368.3|198478.6|198374.8|198512.3|198393.4|198470|198345|25
1731009910000|2024-11-07 20:05:10|198480.3|198376.5|198465.6|198361.3|198483.2|198377|198463.2|198348.3|24
1731009920000|2024-11-07 20:05:20|198468|198356.4|198435.6|198318.1|198474.8|198362.8|198423.9|198306.6|30
1731009930000|2024-11-07 20:05:30|198434.7|198322.6|198550.9|198436.9|198560.5|198445.9|198430|198315.8|33
1731009940000|2024-11-07 20:05:40|198555.4|198438.9|198550.5|198436.5|198559.5|198449.7|198545.1|198433.1|30
1731009950000|2024-11-07 20:05:50|198548.6|198434.8|198553.2|198446.7|198561.3|198449.5|198547.4|198431.7|23
1731009960000|2024-11-07 20:06:00|198550.5|198436.8|198551.1|198441.2|198577.4|198452.9|198542|198417|29
1731009970000|2024-11-07 20:06:10|198550|198439.9|198548.9|198438.8|198559.5|198442.7|198544.5|198431.1|19
1731009980000|2024-11-07 20:06:20|198545.9|198436.4|198558.9|198442.7|198560.3|198447|198545.9|198436.4|23
1731009990000|2024-11-07 20:06:30|198547|198439.5|198622|198519.5|198622|198520|198543.9|198421.3|22
1731010000000|2024-11-07 20:06:40|198620.6|198520.9|198627.4|198527.4|198631|198530.7|198620.6|198520.9|9
1731010010000|2024-11-07 20:06:50|198628.7|198528.7|198626.8|198526.9|198634.6|198533.2|198624.1|198524.8|12
1731010020000|2024-11-07 20:07:00|198628.4|198528.5|198675.6|198564|198688.8|198575.3|198628.4|198528.5|18
1731010030000|2024-11-07 20:07:10|198674|198562.4|198682.1|198557.1|198706.4|198581.4|198668.1|198552.8|27
1731010040000|2024-11-07 20:07:20|198679|198554|198688.1|198563.1|198696.4|198571.4|198679|198554|20
1731010050000|2024-11-07 20:07:30|198692.6|198578.4|198674.6|198549.6|198732.2|198607.2|198657.4|198532.4|27
1731010060000|2024-11-07 20:07:40|198657.4|198532.4|198646.4|198521.4|198679.2|198554.2|198638.9|198517.2|28
1731010070000|2024-11-07 20:07:50|198618.8|198493.8|198650.8|198525.8|198657.5|198532.5|198615.7|198490.7|16
1731010080000|2024-11-07 20:08:00|198646.2|198521.2|198633.9|198508.9|198646.2|198521.2|198620.7|198496.1|19
1731010090000|2024-11-07 20:08:10|198625.8|198518|198648.5|198523.5|198654.4|198529.4|198614.9|198489.9|27
1731010100000|2024-11-07 20:08:20|198614.4|198489.4|198608.6|198483.6|198615.7|198490.7|198562.4|198437.4|20
1731010110000|2024-11-07 20:08:30|198611.8|198486.8|198581.4|198456.4|198620.4|198495.4|198581.4|198456.4|22
1731010120000|2024-11-07 20:08:40|198595|198478.3|198607.6|198482.6|198619.2|198494.2|198572.3|198447.3|24
1731010130000|2024-11-07 20:08:50|198607.2|198482.2|198504.4|198398.8|198607.4|198482.4|198499.8|198374.8|29
1731010140000|2024-11-07 20:09:00|198499.1|198391.6|198499.8|198364.1|198529.2|198404.2|198496.4|198361.7|25
1731010150000|2024-11-07 20:09:10|198498|198362.3|198487.2|198354.3|198498.7|198364.3|198483.5|198348|17
1731010160000|2024-11-07 20:09:20|198488.2|198349.6|198493.5|198356.9|198495.5|198356.9|198477.4|198344|11
1731010170000|2024-11-07 20:09:30|198496|198358.2|198491.3|198360.4|198503.6|198369.3|198491.3|198356.5|17
1731010180000|2024-11-07 20:09:40|198491.6|198358.6|198506.9|198386.7|198535.5|198394.6|198485.2|198350.3|26
1731010190000|2024-11-07 20:09:50|198511|198390.8|198524.2|198399.2|198524.2|198410.3|198486.4|198361.4|27
1731010200000|2024-11-07 20:10:00|198507|198378.1|198468.8|198343.8|198507|198382|198452.5|198340.3|21
1731010210000|2024-11-07 20:10:10|198464.5|198339.5|198472.8|198348.7|198486.4|198355.5|198449.5|198331.9|20
1731010220000|2024-11-07 20:10:20|198471.8|198348.5|198451.5|198326.5|198487.3|198362.3|198441.7|198316.7|13
1731010230000|2024-11-07 20:10:30|198442.5|198317.5|198438.3|198313.3|198450.1|198325.1|198435.1|198310.1|13
1731010240000|2024-11-07 20:10:40|198447.6|198322.6|198423.8|198298.8|198451.3|198326.3|198379.1|198254.1|21
1731010250000|2024-11-07 20:10:50|198424.1|198299.1|198384.6|198259.6|198424.1|198299.1|198384.6|198259.6|29
1731010260000|2024-11-07 20:11:00|198402.1|198273.3|198395.9|198266.1|198426|198295.2|198369.4|198258.3|19
1731010270000|2024-11-07 20:11:10|198395.1|198266.4|198372|198233.4|198395.1|198266.4|198372|198233.4|13
1731010280000|2024-11-07 20:11:20|198373.4|198234.2|198352.7|198229.8|198383.8|198245.7|198352.7|198223.4|24
1731010290000|2024-11-07 20:11:30|198355.7|198233.1|198357.5|198231.3|198365.1|198233.1|198351.8|198228.9|15
1731010300000|2024-11-07 20:11:40|198355.5|198229.3|198355.5|198249.8|198360.5|198250.2|198333.8|198222.7|20
1731010310000|2024-11-07 20:11:50|198354.8|198249.6|198333.3|198231.9|198364.1|198250.5|198328|198228.1|15
1731010320000|2024-11-07 20:12:00|198335.4|198232.3|198334.8|198235.1|198335.4|198235.1|198316|198215.9|15
1731010330000|2024-11-07 20:12:10|198331.1|198233.1|198345.1|198229.7|198349.4|198238.4|198331.1|198229.1|20
1731010340000|2024-11-07 20:12:20|198349.8|198233.3|198374.5|198259.7|198380.8|198282.7|198345.1|198231.5|24
1731010350000|2024-11-07 20:12:30|198378.8|198264|198373.1|198252.7|198379.4|198264.6|198370.3|198252.7|18
1731010360000|2024-11-07 20:12:40|198374.8|198254.4|198404.7|198269.2|198404.7|198279.4|198372.4|198252.9|18
1731010370000|2024-11-07 20:12:50|198401.3|198269.1|198371.9|198238.9|198404|198270.5|198371.9|198238.9|19
1731010380000|2024-11-07 20:13:00|198376.6|198247.9|198359.3|198228.6|198377.1|198247.9|198351.9|198220.8|29
1731010390000|2024-11-07 20:13:10|198355.2|198227.7|198355|198219|198362.6|198231.6|198348.4|198216.1|20
1731010400000|2024-11-07 20:13:20|198353.2|198217.2|198303.7|198176.7|198353.2|198217.2|198303.2|198174.9|25
1731010410000|2024-11-07 20:13:30|198302.2|198179.5|198272|198169.5|198307.5|198179.5|198270.9|198169.5|11
1731010420000|2024-11-07 20:13:40|198270.4|198167.6|198261.9|198165.3|198271.8|198170.4|198260.6|198158.3|17
1731010430000|2024-11-07 20:13:50|198260.6|198164.4|198185.6|198056.9|198263|198166.9|198178.1|198056.9|23
1731010440000|2024-11-07 20:14:00|198182.9|198053.9|198234.1|198111|198236|198114.4|198182.9|198052.4|29
1731010450000|2024-11-07 20:14:10|198250.8|198132.4|198247.2|198124.5|198256.3|198133.8|198235.3|198123.1|28
1731010460000|2024-11-07 20:14:20|198237.5|198125.1|198260|198156.1|198260|198156.1|198233.8|198117.3|28
1731010470000|2024-11-07 20:14:30|198261.6|198157.1|198269|198143.3|198270.6|198158.6|198254.6|198131.3|17
1731010480000|2024-11-07 20:14:40|198267|198141.5|198175.1|198044|198269.3|198141.5|198164.9|198041.1|25
1731010490000|2024-11-07 20:14:50|198173.3|198044.4|198196.2|198068.3|198206.7|198070.5|198172.1|198040.4|29
1731010500000|2024-11-07 20:15:00|198197.4|198067.9|198187.1|198061.4|198206|198072.7|198184.2|198053|22
1731010510000|2024-11-07 20:15:10|198189|198063|198184.3|198053.4|198194.4|198065.2|198175|198035|20
1731010520000|2024-11-07 20:15:20|198189.3|198058.6|198181.4|198043.3|198189.3|198058.6|198177.4|198041.2|24
1731010530000|2024-11-07 20:15:30|198178|198043.9|198149.8|198020.5|198188.5|198050.2|198149.4|198008.9|15
1731010540000|2024-11-07 20:15:40|198149.7|198030.5|198200.8|198070.8|198200.8|198070.8|198149.7|198021.1|29
1731010550000|2024-11-07 20:15:50|198202.1|198067.9|198169.9|198032.9|198202.1|198067.9|198158.2|198025.1|22
1731010560000|2024-11-07 20:16:00|198158.2|198031.8|198185.4|198060.2|198187.1|198060.2|198158.2|198027.5|24
1731010570000|2024-11-07 20:16:10|198185|198062|198183.9|198060.2|198230.9|198101.2|198183.9|198055.8|19
1731010580000|2024-11-07 20:16:20|198183.4|198061.2|198154.2|198020.9|198207.4|198072.4|198149.8|198016.5|25
1731010590000|2024-11-07 20:16:30|198153.7|198017|198167.8|198033|198172.4|198034.3|198142.5|198007.4|22
1731010600000|2024-11-07 20:16:40|198151.5|198026.5|198139.1|197995.5|198153.3|198027.2|198130.2|197995.5|20
1731010610000|2024-11-07 20:16:50|198137.3|197996.7|198127.4|197991.7|198141.8|198003.4|198127.4|197991.7|18
1731010620000|2024-11-07 20:17:00|198134.2|197998.2|198089.5|197957|198139.5|197999.7|198056.3|197956|26
1731010630000|2024-11-07 20:17:10|198089.2|197957.4|198086.5|197952.4|198110.9|197972|198051.9|197943.3|30
1731010640000|2024-11-07 20:17:20|198087.9|197953.9|198100.1|197969.2|198114.1|197977.9|198062.9|197952.8|21
1731010650000|2024-11-07 20:17:30|198101.9|197970.5|198070.9|197935.1|198113.9|197974.1|198061.7|197928.6|23
1731010660000|2024-11-07 20:17:40|198071.5|197932.9|198021.7|197904.5|198072.9|197936.2|198006.8|197881.8|28
1731010670000|2024-11-07 20:17:50|198023.9|197906.3|198036.3|197911.3|198036.3|197911.3|197989.4|197864.4|35
1731010680000|2024-11-07 20:18:00|198040.4|197915.4|198003.8|197878.8|198040.4|197915.4|197998.9|197873.9|32
1731010690000|2024-11-07 20:18:10|198003.6|197878.6|198012.9|197903.6|198015|197906.1|198003.4|197878.4|23
1731010700000|2024-11-07 20:18:20|198006.9|197881.9|198100.4|197975.4|198100.4|197975.4|198004|197879|32
1731010710000|2024-11-07 20:18:30|198082.9|197957.9|198109.9|197996.5|198116|198005.6|198034.5|197909.5|36
1731010720000|2024-11-07 20:18:40|198109.7|197997.3|198092.9|197978.7|198123.9|198012.6|198073.4|197948.4|30
1731010730000|2024-11-07 20:18:50|198097.7|197982.8|198094.5|197986.6|198105.2|197995.3|198061.8|197936.8|32
1731010740000|2024-11-07 20:19:00|198094.6|197987.3|198086.8|197975.7|198103.8|197998.6|198072.9|197947.9|21
1731010750000|2024-11-07 20:19:10|198089.2|197977.8|198077.6|197952.6|198098.3|197977.8|198076.7|197951.7|12
1731010760000|2024-11-07 20:19:20|198080.9|197955.9|198087.8|197962.8|198094|197985.1|198076.9|197951.9|15
1731010770000|2024-11-07 20:19:30|198088.3|197963.3|198094.6|197969.6|198099.3|197974.3|198074.4|197949.4|12
1731010780000|2024-11-07 20:19:40|198094.9|197969.9|198095.1|197970.1|198095.7|197970.7|198094.8|197969.8|9
1731010790000|2024-11-07 20:19:50|198097.8|197972.8|198132.4|198026.6|198140.1|198032.6|198097.8|197972.8|18
1731010800000|2024-11-07 20:20:00|198131.4|198026.4|198147|198043.7|198183.6|198075.1|198127.1|198023.2|17
1731010810000|2024-11-07 20:20:10|198148.8|198045.2|198233|198108|198240.4|198115.4|198147.6|198035.9|26
1731010820000|2024-11-07 20:20:20|198211.6|198086.6|198203|198078|198262.2|198137.2|198203|198078|15
1731010830000|2024-11-07 20:20:30|198224.9|198099.9|198169.4|198044.4|198249.5|198124.5|198169.4|198044.4|28
1731010840000|2024-11-07 20:20:40|198170.5|198045.5|198137.4|198031.4|198209.7|198085.1|198137.4|198031.4|29
1731010850000|2024-11-07 20:20:50|198128.5|198003.5|198127.6|198002.6|198138.3|198031.8|198127.3|198002.3|18
1731010860000|2024-11-07 20:21:00|198125.3|198015.7|198093.1|197981.5|198133.1|198021.7|198077.2|197952.2|32
1731010870000|2024-11-07 20:21:10|198093.2|197983.7|198090|197965|198096|197986|198080.5|197955.5|29
1731010880000|2024-11-07 20:21:20|198094.8|197969.8|198172.2|198047.2|198175.6|198050.6|198091.4|197966.4|26
1731010890000|2024-11-07 20:21:30|198179.4|198071.5|198171.8|198046.8|198179.4|198071.5|198169.6|198044.6|10
1731010900000|2024-11-07 20:21:40|198163.8|198038.8|198171.9|198046.9|198176|198051|198163.3|198038.3|18
1731010910000|2024-11-07 20:21:50|198171.2|198046.2|198160.9|198035.9|198181.8|198056.8|198158.3|198033.3|11
1731010920000|2024-11-07 20:22:00|198161.8|198036.8|198164.3|198039.3|198171.1|198066.1|198161.5|198036.5|13
1731010930000|2024-11-07 20:22:10|198168.2|198043.2|198123.5|197998.5|198169.7|198061.6|198118.7|197993.7|15
1731010940000|2024-11-07 20:22:20|198125.9|198000.9|198123.9|198021.2|198132.9|198026.4|198121.1|197996.1|13
1731010950000|2024-11-07 20:22:30|198126.1|198023.1|198102.8|197994.5|198128.7|198023.1|198095.3|197970.3|19
1731010960000|2024-11-07 20:22:40|198091|197966|198049.3|197940.9|198096.6|197988.8|198045.2|197923.7|24
1731010970000|2024-11-07 20:22:50|198045|197920|198058.2|197952.1|198058.2|197952.1|198042.6|197917.6|11
1731010980000|2024-11-07 20:23:00|198064.3|197957.1|198046.3|197921.3|198088.8|197985.6|198046.3|197921.3|28
1731010990000|2024-11-07 20:23:10|198046.7|197921.7|198050|197938.8|198065.5|197946.1|198035.6|197910.6|21
1731011000000|2024-11-07 20:23:20|198052.1|197947.3|198042|197917|198052.1|197947.3|198041.1|197916.1|18
1731011010000|2024-11-07 20:23:30|198041.5|197916.5|198063.6|197938.6|198082.8|197957.8|198041.5|197916.5|20
1731011020000|2024-11-07 20:23:40|198059.2|197948.8|198038.8|197913.8|198068|197948.8|198035.2|197910.2|26
1731011030000|2024-11-07 20:23:50|198041.3|197916.3|198043.4|197918.4|198062.9|197946.5|198038.1|197913.1|16
1731011040000|2024-11-07 20:24:00|198043.5|197918.5|198057.7|197932.7|198067.4|197948.2|198034.3|197914.4|27
1731011050000|2024-11-07 20:24:10|198057.2|197932.2|198050.8|197925.8|198072.7|197947.7|198037.3|197912.3|23
1731011060000|2024-11-07 20:24:20|198051.3|197926.3|198042.1|197938.3|198067.7|197942.7|198042.1|197926.3|13
1731011070000|2024-11-07 20:24:30|198034.9|197930.8|198066.3|197941.3|198066.3|197941.3|198034.9|197930.8|24
1731011080000|2024-11-07 20:24:40|198063.1|197938.1|198037|197933.2|198069.9|197944.9|198034.6|197930.5|29
1731011090000|2024-11-07 20:24:50|198041.5|197937.6|198041.8|197938.7|198068|197943|198036|197932.2|21
1731011100000|2024-11-07 20:25:00|198040.9|197937.5|198045.9|197920.9|198072.6|197947.6|198037.4|197916.4|21
1731011110000|2024-11-07 20:25:10|198042.5|197917.5|198070.1|197945.1|198070.6|197945.6|198038.7|197913.7|18
1731011120000|2024-11-07 20:25:20|198068|197943|198062.4|197937.4|198068|197943|198034.8|197915.9|22
1731011130000|2024-11-07 20:25:30|198033.9|197930.4|198050.9|197947.3|198074.7|197949.7|198033.1|197929.2|24
1731011140000|2024-11-07 20:25:40|198054.1|197951|198031.4|197923|198081.6|197956.6|198024.8|197913.7|25
1731011150000|2024-11-07 20:25:50|198032.5|197923.4|198041.6|197936.8|198062.4|197937.6|198032.5|197919.4|21
1731011160000|2024-11-07 20:26:00|198042.7|197937.9|198042.7|197937.7|198043.3|197938|198035.4|197921.6|23
1731011170000|2024-11-07 20:26:10|198043.1|197938.1|198034|197926.8|198047.7|197941.4|198024.8|197913.2|34
1731011180000|2024-11-07 20:26:20|198030.5|197927.2|198035.5|197928.9|198038.7|197933.4|198024.5|197913.2|32
1731011190000|2024-11-07 20:26:30|198034.4|197927.6|198021.4|197909.2|198062.9|197937.9|198020.9|197908.7|19
1731011200000|2024-11-07 20:26:40|198025.8|197922.1|198031.3|197915.3|198031.3|197922.5|198024.9|197913.2|13
1731011210000|2024-11-07 20:26:50|198027|197916.4|198097.3|197986.2|198101.5|197990.4|198027|197877|12
1731011220000|2024-11-07 20:27:00|198099.5|197988.3|198110.9|198007.1|198142.5|198017.5|198098.7|197978.5|21
1731011230000|2024-11-07 20:27:10|198111.4|198007.5|198109.1|198005.4|198112.8|198014.5|198100.3|197975.3|27
1731011240000|2024-11-07 20:27:20|198115.4|198011.2|198149.1|198024.1|198152.8|198027.8|198113.7|197993.7|20
1731011250000|2024-11-07 20:27:30|198134.2|198036.1|198137.6|198012.6|198149.2|198036.1|198129.9|198004.9|11
1731011260000|2024-11-07 20:27:40|198146.2|198021.2|198163|198038|198169.9|198047.1|198132.1|198007.1|21
1731011270000|2024-11-07 20:27:50|198161.5|198036.5|198177.4|198052.4|198185.3|198060.3|198155.2|198036.5|15
1731011280000|2024-11-07 20:28:00|198187|198062|198191.5|198066.5|198191.5|198071.6|198154.7|198029.7|22
1731011290000|2024-11-07 20:28:10|198179.4|198054.4|198179.1|198054.1|198185.4|198074.5|198155.2|198030.2|21
1731011300000|2024-11-07 20:28:20|198177.2|198052.2|198178|198053|198187.6|198062.6|198171.1|198046.1|7
1731011310000|2024-11-07 20:28:30|198181.2|198056.2|198175.6|198050.6|198187.3|198068.7|198166.6|198045.3|12
1731011320000|2024-11-07 20:28:40|198185.5|198060.5|198178.8|198053.8|198187.8|198062.8|198160.2|198035.2|8
1731011330000|2024-11-07 20:28:50|198186.7|198061.7|198174.5|198049.5|198186.7|198061.7|198158.8|198033.8|6
1731011340000|2024-11-07 20:29:00|198186.7|198061.7|198176.7|198051.7|198187|198062|198173.4|198048.4|11
1731011350000|2024-11-07 20:29:10|198186.1|198061.1|198176.4|198051.4|198199.1|198074.1|198176.2|198051.2|7
1731011360000|2024-11-07 20:29:20|198189.4|198064.4|198160.9|198063.5|198189.4|198067.4|198158.7|198033.8|11
1731011370000|2024-11-07 20:29:30|198160.5|198063.1|198173.9|198062.3|198177.8|198066.2|198159.1|198056.3|12
1731011380000|2024-11-07 20:29:40|198169.2|198058|198163.7|198052.1|198170.1|198058.9|198163.7|198052.1|19
1731011390000|2024-11-07 20:29:50|198164|198052.4|198160.7|198066.8|198179.1|198066.8|198160.7|198040.9|16
1731011400000|2024-11-07 20:30:00|198165|198066.1|198121.6|198015.4|198165.1|198066.1|198116.3|198011.8|24
1731011410000|2024-11-07 20:30:10|198122.1|198015.8|198119.6|198015.9|198151.1|198028.4|198112.3|197987.3|23
1731011420000|2024-11-07 20:30:20|198114.1|198016.7|198092.5|197980.9|198136.2|198016.7|198078.9|197954.6|30
1731011430000|2024-11-07 20:30:30|198087.2|197981.4|198080|197975.7|198127.3|198002.3|198076.3|197951.3|30
1731011440000|2024-11-07 20:30:40|198062.9|197960|198106.2|197981.2|198108.2|197986.1|198062.9|197958.8|33
1731011450000|2024-11-07 20:30:50|198106.4|197981.4|198084.6|197959.6|198118.1|197993.1|198080.7|197959.6|12
1731011460000|2024-11-07 20:31:00|198084.8|197959.8|198091.6|197980.4|198119.4|197994.4|198079.3|197959.8|21
1731011470000|2024-11-07 20:31:10|198089.4|197978.2|198090.7|197979|198093.7|197989.9|198082.1|197972.9|20
1731011480000|2024-11-07 20:31:20|198091.2|197980|198097.8|197986.1|198098|197986.8|198083.7|197979.9|16
1731011490000|2024-11-07 20:31:30|198107.5|197982.5|198101.9|197976.9|198137.6|198012.6|198101.9|197976.9|9
1731011500000|2024-11-07 20:31:40|198098.9|197973.9|198100.9|198005.7|198124|198007|198096|197971|15
1731011510000|2024-11-07 20:31:50|198111.1|197986.1|198125.6|198000.6|198125.6|198012.4|198096.5|197986.1|6
1731011520000|2024-11-07 20:32:00|198123|197998|198151.7|198026.7|198223.8|198098.8|198106.9|197998|24
1731011530000|2024-11-07 20:32:10|198161.9|198036.9|198162.9|198037.9|198173.7|198048.7|198135.5|198010.5|19
1731011540000|2024-11-07 20:32:20|198162.5|198037.5|198168.6|198043.6|198176.3|198051.3|198142.7|198017.7|28
1731011550000|2024-11-07 20:32:30|198166|198041|198197.7|198072.7|198208.9|198083.9|198140.4|198037.4|29
1731011560000|2024-11-07 20:32:40|198204.9|198079.9|198198.1|198101.1|198225|198102.4|198197.6|198075|23
1731011570000|2024-11-07 20:32:50|198213.9|198088.9|198216|198091|198225.3|198103|198200|198075.8|14
1731011580000|2024-11-07 20:33:00|198203.1|198078.1|198201.9|198076.9|198218|198093|198198.5|198073.5|18
1731011590000|2024-11-07 20:33:10|198214.9|198089.9|198205.5|198110.1|198223|198110.1|198164.7|198039.7|28
1731011600000|2024-11-07 20:33:20|198201.3|198105.6|198218.9|198093.9|198225.3|198109.4|198201.3|198091.9|17
1731011610000|2024-11-07 20:33:30|198221.6|198096.6|198214|198089|198231.3|198106.7|198201.8|198076.8|14
1731011620000|2024-11-07 20:33:40|198202.6|198077.6|198228.3|198103.3|198228.8|198103.8|198195.3|198077.6|20
1731011630000|2024-11-07 20:33:50|198229.8|198104.8|198195.9|198070.9|198235.7|198110.7|198195|198070|15
1731011640000|2024-11-07 20:34:00|198196.1|198071.1|198195.4|198070.4|198202.5|198098.5|198195|198070|15
1731011650000|2024-11-07 20:34:10|198198.1|198073.1|198196.7|198071.7|198215.7|198090.7|198196.3|198071.3|14
1731011660000|2024-11-07 20:34:20|198212.1|198087.1|198211.5|198086.5|198215.5|198090.5|198194.1|198069.1|13
1731011670000|2024-11-07 20:34:30|198196.8|198071.8|198195.5|198070.5|198216.3|198091.3|198194.6|198069.6|16
1731011680000|2024-11-07 20:34:40|198195.3|198070.3|198199.2|198074.2|198213.6|198104.5|198194.6|198069.6|17
1731011690000|2024-11-07 20:34:50|198211.5|198086.5|198216.7|198091.7|198216.7|198091.7|198197.4|198072.4|26
1731011700000|2024-11-07 20:35:00|198212.1|198087.1|198236.8|198111.8|198252.9|198127.9|198200.2|198075.2|12
1731011710000|2024-11-07 20:35:10|198242.5|198117.5|198240.5|198115.5|198243.8|198118.8|198235.8|198110.8|13
1731011720000|2024-11-07 20:35:20|198242|198117|198209.8|198084.8|198242|198117|198203|198078|14
1731011730000|2024-11-07 20:35:30|198222|198097|198231.1|198106.1|198242.2|198117.2|198217.3|198092.3|13
1731011740000|2024-11-07 20:35:40|198233.7|198108.7|198248.6|198123.6|198252.5|198127.5|198231.4|198106.4|14
1731011750000|2024-11-07 20:35:50|198250.7|198125.7|198281|198156|198290.6|198177.2|198247.7|198122.7|18
1731011760000|2024-11-07 20:36:00|198269.2|198172.2|198294.3|198169.3|198307.6|198182.6|198269.2|198148.1|16
1731011770000|2024-11-07 20:36:10|198281.2|198156.2|198325.6|198200.6|198341.6|198216.6|198280.8|198155.8|18
1731011780000|2024-11-07 20:36:20|198310.8|198185.8|198325.9|198200.9|198327.4|198202.4|198301.7|198176.7|19
1731011790000|2024-11-07 20:36:30|198327.5|198202.5|198333.3|198208.3|198333.8|198208.8|198326.4|198201.4|11
1731011800000|2024-11-07 20:36:40|198331.6|198206.6|198345|198220|198371|198246|198283.4|198158.4|24
1731011810000|2024-11-07 20:36:50|198361.1|198236.1|198347.5|198222.5|198361.2|198240.8|198332|198217.4|22
1731011820000|2024-11-07 20:37:00|198345.7|198220.7|198331.7|198234.1|198348.7|198240.8|198331.1|198217.4|21
1731011830000|2024-11-07 20:37:10|198330.1|198232.5|198344.7|198219.7|198344.7|198238.6|198325|198212.9|19
1731011840000|2024-11-07 20:37:20|198349|198224|198344.7|198219.7|198349.7|198224.7|198341.2|198216.2|18
1731011850000|2024-11-07 20:37:30|198347.4|198222.4|198344.8|198219.8|198347.4|198222.4|198339.2|198214.2|10
1731011860000|2024-11-07 20:37:40|198340.3|198215.3|198344.3|198219.3|198352.4|198238.5|198332.6|198214.1|12
1731011870000|2024-11-07 20:37:50|198347.3|198222.3|198341.6|198216.6|198353.4|198228.4|198340.1|198215.1|12
1731011880000|2024-11-07 20:38:00|198343.4|198218.4|198344.9|198219.9|198344.9|198219.9|198343.4|198218.4|2
1731011890000|2024-11-07 20:38:10|198381|198198|198428|198303|198442.6|198322.7|198347|198198|16
1731011900000|2024-11-07 20:38:20|198417.8|198320.8|198420.2|198295.2|198435.2|198328.4|198416.3|198291.3|23
1731011910000|2024-11-07 20:38:30|198426.3|198301.3|198445|198320|198472.9|198347.9|198422.8|198301.3|24
1731011920000|2024-11-07 20:38:40|198443.4|198318.4|198422.4|198307.2|198443.4|198318.4|198422.4|198304.7|6
1731011930000|2024-11-07 20:38:50|198441.4|198304.6|198476.4|198370.4|198484.6|198373.4|198439.4|198302|21
1731011940000|2024-11-07 20:39:00|198474.7|198371.2|198459.3|198348.1|198474.7|198371.2|198454|198343.4|20
1731011950000|2024-11-07 20:39:10|198459.7|198348.6|198459.4|198355.8|198482|198372.1|198448.5|198330.9|21
1731011960000|2024-11-07 20:39:20|198460.6|198356.9|198469.9|198344.9|198511|198386|198460.6|198344.9|26
1731011970000|2024-11-07 20:39:30|198490.8|198365.8|198487.7|198348.4|198496.1|198371.1|198477.3|198344.1|21
1731011980000|2024-11-07 20:39:40|198493.4|198344.1|198415.6|198315.8|198493.4|198355.7|198415.6|198305|28
1731011990000|2024-11-07 20:39:50|198420.9|198314.2|198398.5|198286.8|198422.6|198316.2|198386.7|198264.8|19
1731012000000|2024-11-07 20:40:00|198399|198294.8|198415.8|198304.2|198442.7|198319.4|198399|198288|29
1731012010000|2024-11-07 20:40:10|198420|198308.8|198413.4|198302.2|198425.6|198314.4|198405.4|198300.4|31
1731012020000|2024-11-07 20:40:20|198411.6|198300.5|198381.2|198270|198412.8|198301.7|198380|198268.3|32
1731012030000|2024-11-07 20:40:30|198381.6|198270.5|198381.8|198270.1|198385.9|198274.3|198375.6|198270|15
1731012040000|2024-11-07 20:40:40|198380.6|198269.4|198381.6|198269.9|198383.1|198271.9|198375.5|198264|23
1731012050000|2024-11-07 20:40:50|198376.9|198265.3|198375.8|198264.1|198382.3|198275|198375.2|198263.8|12
1731012060000|2024-11-07 20:41:00|198374.8|198263.1|198410|198228|198413|198265.6|198373.8|198227|17
1731012070000|2024-11-07 20:41:10|198372.1|198227|198378.2|198266.5|198385.1|198273.9|198371|198227|23
1731012080000|2024-11-07 20:41:20|198376.8|198265.5|198377.8|198266.7|198381.1|198269.9|198375.7|198264.5|13
1731012090000|2024-11-07 20:41:30|198379.5|198268.3|198370.1|198258.9|198380.4|198268.8|198369.6|198258.4|12
1731012100000|2024-11-07 20:41:40|198369.6|198258.4|198406|198224|198407|198258.9|198369.1|198222|8
1731012110000|2024-11-07 20:41:50|198407|198225|198366.7|198262.4|198407|198271.8|198366.7|198223|23
1731012120000|2024-11-07 20:42:00|198368.8|198264.2|198395.4|198284.2|198396.7|198291.8|198364.2|198260.2|30
1731012130000|2024-11-07 20:42:10|198394|198282.3|198365|198261.2|198394|198282.3|198364.6|198261.2|19
1731012140000|2024-11-07 20:42:20|198365.4|198261.7|198329.4|198204.4|198413|198262.2|198319.3|198194.3|16
1731012150000|2024-11-07 20:42:30|198324.2|198199.2|198328.2|198231.2|198331|198231.2|198323.6|198198.6|21
1731012160000|2024-11-07 20:42:40|198323.9|198198.9|198347|198243.5|198373.3|198248.3|198321.2|198196.2|16
1731012170000|2024-11-07 20:42:50|198346.6|198243.1|198347|198243.6|198357.3|198243.6|198345.5|198226.9|11
1731012180000|2024-11-07 20:43:00|198348.9|198246|198346.2|198234.5|198350.5|198246.4|198336|198226.7|24
1731012190000|2024-11-07 20:43:10|198346.7|198242.5|198320.4|198209.2|198348.9|198245.4|198306.8|198181.8|17
1731012200000|2024-11-07 20:43:20|198357.3|198232.3|198407.3|198282.3|198407.3|198289.8|198327.4|198202.4|23
1731012210000|2024-11-07 20:43:30|198419.7|198294.7|198403.1|198278.1|198420.7|198295.7|198397.4|198272.4|9
1731012220000|2024-11-07 20:43:40|198416.7|198291.7|198353|198249.2|198416.7|198291.7|198340.7|198215.7|30
1731012230000|2024-11-07 20:43:50|198350.6|198246.3|198351.7|198247.7|198368.5|198248.2|198340.7|198217.3|21
1731012240000|2024-11-07 20:44:00|198352.2|198248.1|198374.1|198249.1|198379|198258.6|198352.2|198229.3|25
1731012250000|2024-11-07 20:44:10|198379|198254|198374.7|198249.7|198379.1|198254.1|198374.1|198249.1|8
1731012260000|2024-11-07 20:44:20|198358|198262.5|198424.5|198299.5|198441.4|198316.4|198358|198247.7|28
1731012270000|2024-11-07 20:44:30|198420.8|198295.8|198437.5|198312.5|198449.1|198338.4|198395.8|198270.8|28
1731012280000|2024-11-07 20:44:40|198433.4|198308.4|198454.7|198350.9|198481.7|198358.4|198430.4|198305.4|27
1731012290000|2024-11-07 20:44:50|198457.8|198353.5|198449|198345.6|198460.5|198362.9|198444.8|198319.8|17
1731012300000|2024-11-07 20:45:00|198448.6|198345.1|198423.8|198312.7|198448.8|198351.4|198412.7|198297|26
1731012310000|2024-11-07 20:45:10|198421.9|198318|198448.8|198323.8|198459.7|198356.6|198418.9|198310.1|26
1731012320000|2024-11-07 20:45:20|198445.9|198320.9|198495.2|198370.2|198505.7|198380.7|198443.6|198318.6|14
1731012330000|2024-11-07 20:45:30|198491.1|198366.1|198466.8|198341.8|198491.1|198366.9|198459.9|198334.9|17
1731012340000|2024-11-07 20:45:40|198469.4|198344.4|198474.3|198349.3|198482.1|198357.1|198467|198342|16
1731012350000|2024-11-07 20:45:50|198482.4|198357.4|198477.4|198352.4|198489.2|198364.2|198474|198349|16
1731012360000|2024-11-07 20:46:00|198477.8|198352.8|198479.3|198375.7|198482.1|198378.8|198474.4|198349.4|19
1731012370000|2024-11-07 20:46:10|198477.4|198374.1|198478.6|198375.1|198478.6|198380.8|198477.4|198374.1|7
1731012380000|2024-11-07 20:46:20|198487|198382.2|198474.3|198349.3|198487|198382.2|198474.3|198349.3|13
1731012390000|2024-11-07 20:46:30|198478.9|198375.6|198496.5|198371.5|198503.5|198378.5|198474.8|198349.8|11
1731012410000|2024-11-07 20:46:50|198528|198345|198482.3|198371.2|198528|198375.5|198481|198343|9
1731012420000|2024-11-07 20:47:00|198486.9|198375.8|198484.8|198373.6|198486.9|198375.8|198481.1|198358.7|5
1731012430000|2024-11-07 20:47:10|198481.9|198373.7|198490.4|198365.4|198515.4|198390.4|198480.7|198361.9|11
1731012440000|2024-11-07 20:47:20|198486.6|198361.6|198371.2|198246.2|198486.6|198361.6|198371.2|198246.2|18
1731012450000|2024-11-07 20:47:30|198400.4|198275.4|198392.2|198285.7|198415.6|198290.6|198379.7|198272|22
1731012460000|2024-11-07 20:47:40|198390.3|198277.1|198414.4|198289.4|198414.4|198289.4|198373.2|198271.6|13
1731012470000|2024-11-07 20:47:50|198392.7|198281.5|198393.2|198281|198445.2|198320.2|198380.4|198277|26
1731012480000|2024-11-07 20:48:00|198395.5|198281.6|198416|198296|198416|198296|198395.4|198281.6|15
1731012490000|2024-11-07 20:48:10|198407.2|198294.7|198423.1|198310.6|198424.6|198312.3|198407.2|198294.7|20
1731012500000|2024-11-07 20:48:20|198418.6|198306.2|198421.1|198307|198422.1|198308|198418.6|198306.2|8
1731012510000|2024-11-07 20:48:30|198456|198274|198416.9|198305.5|198458|198309.2|198399.7|198274|16
1731012520000|2024-11-07 20:48:40|198421.5|198302.5|198454.7|198343|198454.7|198343|198414.4|198302.5|24
1731012530000|2024-11-07 20:48:50|198452.7|198341|198453.5|198342.3|198469.1|198357.9|198452.7|198341|34
1731012540000|2024-11-07 20:49:00|198452.5|198340.9|198415.3|198299.7|198452.5|198340.9|198411.3|198288|26
1731012550000|2024-11-07 20:49:10|198415.8|198300.2|198426.6|198315.5|198427|198315.9|198415.8|198300.2|17
1731012560000|2024-11-07 20:49:20|198422.4|198307.4|198419.1|198303.5|198429.9|198318.2|198417.9|198302.2|17
1731012570000|2024-11-07 20:49:30|198419.6|198301.4|198426.3|198315.2|198426.3|198315.2|198415.7|198300.3|14
1731012580000|2024-11-07 20:49:40|198425.8|198314.7|198418.2|198307|198425.8|198314.7|198405|198300.5|19
1731012590000|2024-11-07 20:49:50|198419.8|198308.6|198418.1|198307|198420.7|198309|198418.1|198307|9
1731012600000|2024-11-07 20:50:00|198430.3|198327.1|198422.9|198311.2|198436.2|198327.1|198417|198305.3|26
1731012610000|2024-11-07 20:50:10|198425.7|198314|198408.8|198297.1|198426.7|198315.5|198408.8|198297.1|18
1731012620000|2024-11-07 20:50:20|198412.4|198300.8|198432.9|198321.8|198432.9|198321.8|198407.7|198296.1|23
1731012630000|2024-11-07 20:50:30|198432.4|198321.3|198419.8|198308.7|198436.4|198325.2|198403.3|198278.3|15
1731012640000|2024-11-07 20:50:40|198417.5|198306.4|198414.8|198303.2|198421.9|198310.7|198414.7|198303.2|21
1731012650000|2024-11-07 20:50:50|198418.3|198306.6|198463|198338|198475.6|198350.6|198415.8|198304.6|18
1731012660000|2024-11-07 20:51:00|198447.9|198322.9|198459.6|198362.1|198465.8|198362.1|198447.3|198322.3|21
1731012670000|2024-11-07 20:51:10|198455.7|198330.7|198495.7|198370.7|198495.7|198370.7|198455.7|198330.7|19
1731012680000|2024-11-07 20:51:20|198488.9|198393.5|198497.3|198372.3|198503.8|198393.5|198476|198351|11
1731012690000|2024-11-07 20:51:30|198501.8|198376.8|198513|198388|198532.8|198407.8|198501.8|198376.8|10
1731012700000|2024-11-07 20:51:40|198526.4|198401.4|198569.9|198452.8|198596.1|198475.6|198511.7|198386.7|25
1731012710000|2024-11-07 20:51:50|198569.4|198452.3|198560.9|198439.2|198570.7|198458.9|198549.7|198438.2|27
1731012720000|2024-11-07 20:52:00|198559.9|198438.7|198549.9|198428.7|198565.1|198450|198547|198425.5|20
1731012730000|2024-11-07 20:52:10|198547.2|198423.1|198549.9|198426.4|198552.6|198431.1|198547.2|198422.5|24
1731012740000|2024-11-07 20:52:20|198560.8|198431.7|198553.9|198436.2|198562.4|198448.1|198549|198425.1|22
1731012750000|2024-11-07 20:52:30|198557.4|198439.3|198535.8|198431.5|198558.4|198440.3|198532.7|198407.7|22
1731012760000|2024-11-07 20:52:40|198545.9|198420.9|198576|198395.9|198576|198457.1|198537|198395.9|17
1731012770000|2024-11-07 20:52:50|198577|198401.9|198550.9|198425.9|198577|198425.9|198550.9|198395.9|6
1731012780000|2024-11-07 20:53:00|198537.1|198437|198557.8|198432.8|198560.8|198437|198524.7|198399.7|16
1731012790000|2024-11-07 20:53:10|198558|198433|198525.7|198400.7|198558|198433|198515.6|198390.6|18
1731012800000|2024-11-07 20:53:20|198530.4|198420|198527.1|198416.5|198530.8|198420.5|198521.3|198396.3|15
1731012810000|2024-11-07 20:53:30|198526.7|198417.5|198529.3|198419.4|198567|198426.5|198523.4|198384|9
1731012820000|2024-11-07 20:53:40|198530.6|198420.3|198531.6|198421.6|198532|198422.1|198521.2|198396.2|24
1731012830000|2024-11-07 20:53:50|198533.7|198424|198559.8|198434.8|198566.5|198441.5|198530.1|198417.6|22
1731012840000|2024-11-07 20:54:00|198559.3|198434.3|198532.2|198415.6|198561.8|198436.8|198519.7|198394.7|16
1731012850000|2024-11-07 20:54:10|198531.7|198415.1|198535|198418.4|198535.5|198420|198522.5|198397.5|22
1731012860000|2024-11-07 20:54:20|198529|198418.9|198506|198390.1|198572|198419.4|198494.1|198369.1|17
1731012870000|2024-11-07 20:54:30|198503.1|198387.7|198499.1|198391.7|198503.1|198392.4|198486.5|198381.7|13
1731012880000|2024-11-07 20:54:40|198497.1|198384.2|198499.1|198384.7|198500.1|198390|198493.7|198383.7|16
1731012890000|2024-11-07 20:54:50|198536|198353|198413.1|198301.9|198536|198381.5|198403.1|198301.9|16
1731012900000|2024-11-07 20:55:00|198385|198301.4|198413.3|198288.3|198420.9|198301.4|198384.6|198260|29
1731012910000|2024-11-07 20:55:10|198414.7|198289.7|198390.2|198265.2|198414.7|198289.7|198382.9|198257.9|8
1731012920000|2024-11-07 20:55:20|198406|198281|198378.8|198253.8|198406|198281|198367.1|198242.1|15
1731012930000|2024-11-07 20:55:30|198378.2|198253.2|198385.8|198260.8|198392.9|198276|198370.2|198245.2|19
1731012940000|2024-11-07 20:55:40|198370.7|198276|198386|198261|198389|198276|198369.9|198258|11
1731012950000|2024-11-07 20:55:50|198368.5|198272.6|198374.7|198277.7|198388.1|198279.2|198368.5|198261|8
1731012960000|2024-11-07 20:56:00|198372.2|198275.2|198344.6|198219.6|198383.4|198275.2|198313.2|198188.2|26
1731012970000|2024-11-07 20:56:10|198344.3|198219.3|198356|198231|198356|198236|198326.6|198214.5|14
1731012980000|2024-11-07 20:56:20|198343.6|198218.6|198342.2|198217.2|198363.3|198240.8|198326.8|198216.5|24
1731012990000|2024-11-07 20:56:30|198328.5|198232.2|198360.6|198235.6|198360.6|198235.6|198323.2|198214.6|22
1731013000000|2024-11-07 20:56:40|198346.9|198221.9|198416.7|198291.7|198416.7|198291.7|198324.5|198221.9|18
1731013010000|2024-11-07 20:56:50|198421.3|198296.3|198385.6|198260.6|198421.3|198296.3|198353.4|198242.6|25
1731013020000|2024-11-07 20:57:00|198372.9|198247.9|198365.9|198240.9|198421.2|198296.2|198365.1|198240.1|31
1731013030000|2024-11-07 20:57:10|198368.7|198264.8|198359.2|198234.2|198368.7|198264.8|198359.2|198234.2|29
1731013040000|2024-11-07 20:57:20|198359.5|198234.5|198348|198244|198366.8|198259.5|198345.2|198220.2|24
1731013050000|2024-11-07 20:57:30|198376|198251|198357.7|198232.7|198390.1|198265.1|198347.8|198222.8|26
1731013060000|2024-11-07 20:57:40|198352.1|198227.1|198347.9|198222.9|198352.1|198227.1|198335.8|198210.8|6
1731013070000|2024-11-07 20:57:50|198378|198195|198330.1|198233.1|198378|198236.1|198328.5|198195|24
1731013080000|2024-11-07 20:58:00|198342.5|198217.5|198351.9|198226.9|198358.4|198235.8|198325.1|198200.1|29
1731013090000|2024-11-07 20:58:10|198341.1|198216.1|198351.7|198226.7|198371.9|198246.9|198331.2|198206.2|12
1731013100000|2024-11-07 20:58:20|198366.4|198241.4|198362.5|198237.5|198366.4|198241.4|198331.9|198216.5|15
1731013110000|2024-11-07 20:58:30|198334.9|198237.9|198317.1|198192.1|198362.7|198237.9|198317.1|198192.1|17
1731013120000|2024-11-07 20:58:40|198325.9|198200.9|198327.3|198202.3|198335.3|198210.3|198306.9|198191.9|17
1731013130000|2024-11-07 20:58:50|198318.9|198215.2|198309|198184|198344.8|198219.8|198305|198180|17
1731013140000|2024-11-07 20:59:00|198307.7|198182.7|198228|198131.1|198307.7|198182.7|198227.6|198102.7|25
1731013150000|2024-11-07 20:59:10|198227.6|198130.7|198236.5|198125.3|198264.3|198139.3|198226.4|198103.7|21
1731013160000|2024-11-07 20:59:20|198229.2|198132.2|198290.9|198193.5|198323.2|198198.2|198229.2|198132.2|11
1731013170000|2024-11-07 20:59:30|198289.8|198192.4|198306.9|198181.9|198320.2|198195.2|198283|198179.1|21
1731013180000|2024-11-07 20:59:40|198303.8|198178.8|198289.5|198184.9|198307.6|198193.7|198288.7|198178.8|10
1731013190000|2024-11-07 20:59:50|198288.3|198183.9|198293|198181.8|198306.6|198190.9|198282.5|198179.1|19
1731013200000|2024-11-07 21:00:00|198287.6|198183.1|198290.5|198151.4|198306.1|198183.1|198282.8|198151.4|21
1731013210000|2024-11-07 21:00:10|198288.3|198151.8|198296.2|198165.4|198297.5|198165.4|198286.5|198150|16
1731013220000|2024-11-07 21:00:20|198296.9|198165|198270.2|198126.6|198302.2|198165|198270.2|198126.6|14
1731013230000|2024-11-07 21:00:30|198272.4|198128.9|198262.4|198117.8|198272.8|198130.1|198260|198117.8|14
1731013240000|2024-11-07 21:00:40|198261|198116.4|198260.4|198121.3|198262.2|198129.4|198256.4|198116.4|9
1731013250000|2024-11-07 21:00:50|198259.8|198120.8|198225.2|198125.3|198259.8|198128.4|198222.8|198120.8|9
1731013260000|2024-11-07 21:01:00|198232.5|198118.2|198250.9|198108.7|198268.5|198132.3|198232.5|198105.2|20
1731013270000|2024-11-07 21:01:10|198248.2|198106.4|198250|198104.7|198255.7|198109.2|198248.2|198104.7|7
1731013280000|2024-11-07 21:01:20|198251.3|198106|198241.6|198101.6|198251.3|198106.8|198241|198101.6|9
1731013290000|2024-11-07 21:01:30|198240|198101.3|198240.4|198101.1|198240.5|198101.6|198240|198101.1|3
1731013300000|2024-11-07 21:01:40|198274.8|198061.3|198275.2|198062.1|198275.2|198062.1|198273.7|198061.1|3
1731013310000|2024-11-07 21:01:50|198277|198053.7|198231.8|198094.2|198277|198101.5|198219.1|198053.7|16
1731013320000|2024-11-07 21:02:00|198222.1|198101.6|198221.3|198100.9|198233.5|198101.6|198221.3|198093|6
1731013330000|2024-11-07 21:02:10|198221.5|198101.1|198221.4|198101.8|198232.3|198101.8|198220.8|198088.8|6
1731013340000|2024-11-07 21:02:20|198314|198002|198314|198002|198314|198002|198314|198002|1
1731013350000|2024-11-07 21:02:30|198222.4|198097.4|198198.3|198050.9|198222.4|198097.4|198194.8|198050.9|15
1731013360000|2024-11-07 21:02:40|198196.7|198051.5|198250.3|198014.9|198254.7|198052.1|198196.4|198012.7|11
1731013370000|2024-11-07 21:02:50|198254.7|198013|198253.2|198013.8|198254.7|198015.8|198249.3|198013|3
1731013380000|2024-11-07 21:03:00|198199.4|198053|198199.7|198054|198199.7|198062.9|198187.9|198053|4
1731013390000|2024-11-07 21:03:10|198254|198015.6|198195.7|198053.9|198254|198054.7|198193.9|198015.6|7
1731013400000|2024-11-07 21:03:20|198196.5|198055.5|198181.7|198038|198196.5|198055.5|198179.7|198037.1|18
1731013410000|2024-11-07 21:03:30|198183.5|198039.3|198184.1|198041.6|198189.7|198045.7|198181.1|198039.3|27
1731013420000|2024-11-07 21:03:40|198184.9|198038.8|198181.8|198041.1|198184.9|198043.1|198179.5|198038.8|22
1731013430000|2024-11-07 21:03:50|198180.1|198041.3|198164.9|198027|198184.5|198048.5|198164.9|198027|18
1731013440000|2024-11-07 21:04:00|198171.7|198027.6|198167|198026.2|198171.7|198028.8|198167|198026.2|4
1731013450000|2024-11-07 21:04:10|198168.6|198027.5|198169.3|198026.4|198175.4|198041.3|198166.3|198026.4|4
1731013460000|2024-11-07 21:04:20|198255|197943|198150|198028.2|198255|198037.2|198148.6|197943|10
1731013470000|2024-11-07 21:04:30|198148.6|198026.8|198147.7|198025.5|198150.1|198028.3|198147.7|198025.5|4
1731013480000|2024-11-07 21:04:40|198144.2|198022.1|198125.7|197985.1|198144.2|198022.1|198125.6|197983.1|17
1731013490000|2024-11-07 21:04:50|198135.5|197987.7|198129.9|197984.8|198136.7|197991.3|198129.9|197984.8|9
1731013500000|2024-11-07 21:05:00|198130.7|197985|198132.9|197986.2|198135.8|197989.2|198124.1|197983.7|20
1731013510000|2024-11-07 21:05:10|198134.7|197987.8|198138.5|197991.4|198139|197993.4|198121.5|197984.2|16
1731013520000|2024-11-07 21:05:20|198138.9|197993.9|198138.5|198000.7|198142.3|198006.5|198137.9|197993.9|5
1731013530000|2024-11-07 21:05:30|198143.5|198005.7|198136.4|198001.2|198143.5|198005.7|198135.6|198000.6|6
1731013540000|2024-11-07 21:05:40|198135.5|198001.8|198142.9|198013.9|198143.1|198014.7|198135.5|198001.7|6
1731013550000|2024-11-07 21:05:50|198144.5|198015.5|198211.9|198067.2|198220.5|198070.8|198144.5|198015.5|13
1731013560000|2024-11-07 21:06:00|198220.7|198069.1|198206.3|198059.7|198220.7|198071.5|198206.3|198058.7|28
1731013570000|2024-11-07 21:06:10|198208.3|198061.3|198205.3|198056.3|198211.4|198070.3|198205|198056.3|13
1731013580000|2024-11-07 21:06:20|198204.1|198056.6|198198.2|198054.7|198206.5|198058.6|198198.2|198054.7|8
1731013590000|2024-11-07 21:06:30|198197.5|198058.1|198167.9|198036.2|198197.5|198058.1|198161|198029.1|11
1731013600000|2024-11-07 21:06:40|198164.3|198032.6|198158.7|198034.8|198168.2|198039.3|198154.1|198030.2|8
1731013610000|2024-11-07 21:06:50|198157.3|198033.4|198137.8|198012.8|198157.3|198035.2|198120.7|198012.8|6
1731013620000|2024-11-07 21:07:00|198136.6|198011.6|198128.5|198022.3|198136.6|198022.3|198110.5|198002.5|8
1731013630000|2024-11-07 21:07:10|198130.3|198026.1|198158.3|198029.3|198158.9|198029.8|198130.3|198024.6|14
1731013640000|2024-11-07 21:07:20|198156.3|198029|198144.2|198031.1|198159.5|198039.7|198144.2|198023.6|19
1731013650000|2024-11-07 21:07:30|198147.6|198034.1|198186.3|198075.4|198197.3|198076.9|198147.6|198034.1|17
1731013660000|2024-11-07 21:07:40|198189.7|198073.4|198195.3|198068.5|198195.9|198075.2|198189.7|198067.4|29
1731013670000|2024-11-07 21:07:50|198195.5|198069.8|198193.8|198069.7|198197.8|198069.9|198193.4|198068.2|21
1731013680000|2024-11-07 21:08:00|198195.1|198069.6|198218.2|198084.1|198218.6|198088.8|198191.9|198068.1|23
1731013690000|2024-11-07 21:08:10|198235|198110|198211.1|198101.7|198235|198110|198211.1|198098.6|4
1731013700000|2024-11-07 21:08:20|198215.4|198107|198234.5|198109.5|198234.5|198109.5|198212.3|198099.2|5
1731013710000|2024-11-07 21:08:30|198241|198116|198217.1|198104.3|198241.4|198116.4|198217.1|198104.3|7
1731013720000|2024-11-07 21:08:40|198215.4|198102.8|198216.5|198109.7|198218.2|198111.6|198214|198100.1|11
1731013730000|2024-11-07 21:08:50|198218.2|198111.6|198217|198102.6|198218.4|198111.8|198212.7|198099.5|33
1731013740000|2024-11-07 21:09:00|198212.7|198100|198215.7|198109.7|198219.8|198111.9|198212.7|198099.5|30
1731013750000|2024-11-07 21:09:10|198214.2|198100.1|198237.7|198112.7|198240.2|198115.2|198211.9|198099.4|33
1731013760000|2024-11-07 21:09:20|198215.7|198100.2|198215.2|198101.4|198215.8|198101.4|198215.2|198099.4|3
1731013770000|2024-11-07 21:09:30|198255.5|198051.5|198214.5|198101|198257|198112.5|198214.5|198046.5|9
1731013780000|2024-11-07 21:09:40|198207.8|198103.3|198212.7|198099.8|198257.1|198103.3|198206.4|198052|13
1731013790000|2024-11-07 21:09:50|198231.6|198106.6|198253.6|198051.4|198258.4|198110.4|198211.8|198045.4|12
1731013800000|2024-11-07 21:10:00|198255.7|198046.9|198212.2|198099.5|198255.7|198103.7|198212.2|198046.9|7
1731013810000|2024-11-07 21:10:10|198215.9|198103.7|198192.2|198083.9|198233.2|198108.2|198172.2|198047.2|12
1731013820000|2024-11-07 21:10:20|198183|198058|198244.8|198035.6|198244.8|198084.3|198183|198035.6|6
1731013840000|2024-11-07 21:10:40|198252|198023|198253|198026|198253|198026|198251|198023|5
1731013850000|2024-11-07 21:10:50|198244.8|198035.6|198204.5|198079.5|198244.8|198098.5|198194.2|198035.6|5
1731013860000|2024-11-07 21:11:00|198222.6|198097.6|198204.8|198079.8|198226|198101|198204.7|198079.7|6
1731013870000|2024-11-07 21:11:10|198222.9|198097.9|198242.8|198117.8|198242.8|198117.8|198180.3|198070.9|22
1731013880000|2024-11-07 21:11:20|198230.2|198105.2|198229.4|198104.4|198233.7|198108.7|198206.1|198082.4|27
1731013890000|2024-11-07 21:11:30|198227.7|198102.7|198228.6|198103.6|198233.6|198108.6|198205.9|198080.9|33
1731013900000|2024-11-07 21:11:40|198230.5|198105.5|198203.1|198078.1|198230.5|198105.5|198203.1|198078.1|21
1731013910000|2024-11-07 21:11:50|198255.9|198029.1|198255.9|198029.1|198255.9|198029.1|198255.9|198029.1|1
1731013930000|2024-11-07 21:12:10|198255.8|198028.9|198208.6|198083.6|198255.8|198084.9|198185.5|198028.9|13
1731013940000|2024-11-07 21:12:20|198208.5|198083.5|198234.3|198109.3|198245|198120|198208.5|198083.5|29
1731013950000|2024-11-07 21:12:30|198237.7|198112.7|198234.5|198109.5|198237.7|198112.7|198234|198109|23
1731013960000|2024-11-07 21:12:40|198234.6|198109.6|198234.8|198109.8|198237.9|198112.9|198233.5|198108.5|29
1731013970000|2024-11-07 21:12:50|198238|198113|198235.7|198110.7|198238.3|198113.3|198233.9|198108.9|29
1731013980000|2024-11-07 21:13:00|198234.4|198109.4|198230.7|198105.7|198246|198121|198211.4|198102.4|27
1731013990000|2024-11-07 21:13:10|198234.8|198109.8|198233.1|198108.1|198237.7|198112.7|198210.1|198101.4|29
1731014000000|2024-11-07 21:13:20|198234.1|198109.1|198236.4|198111.4|198247.7|198122.7|198211.4|198091.3|37
1731014010000|2024-11-07 21:13:30|198244|198119|198240.2|198115.2|198247.7|198122.7|198215.3|198090.3|36
1731014020000|2024-11-07 21:13:40|198236.5|198111.5|198237.1|198112.1|198246.7|198121.7|198232|198107|29
1731014030000|2024-11-07 21:13:50|198236.8|198111.8|198237|198112|198244.3|198119.3|198232.8|198107.8|31
1731014040000|2024-11-07 21:14:00|198242.4|198117.4|198232.6|198107.6|198246.5|198121.5|198216.6|198091.6|39
1731014050000|2024-11-07 21:14:10|198236.9|198111.9|198240.7|198115.7|198246|198121|198231.4|198106.4|39
1731014060000|2024-11-07 21:14:20|198236.9|198111.9|198234.2|198109.2|198244.4|198119.4|198219.2|198094.2|26
1731014070000|2024-11-07 21:14:30|198231.1|198106.1|198208.6|198083.6|198232.8|198107.8|198180.3|198060.2|9
1731014080000|2024-11-07 21:14:40|198219.3|198094.3|198243.6|198118.6|198243.6|198118.6|198208.8|198094.3|10
1731014090000|2024-11-07 21:14:50|198231.2|198106.2|198208.7|198083.7|198242.6|198117.6|198175|198050|21
1731014100000|2024-11-07 21:15:00|198184.7|198073|198242|198020|198242|198084.3|198184.7|198020|6
1731014110000|2024-11-07 21:15:10|198243|198021|198160|198035|198243|198061.6|198155.5|198021|7
1731014120000|2024-11-07 21:15:20|198159.8|198034.8|198171.9|198049.6|198178.1|198053.1|198153.3|198028.3|13
1731014130000|2024-11-07 21:15:30|198166.8|198045.4|198171.1|198056.5|198171.9|198056.8|198157.6|198032.6|11
1731014140000|2024-11-07 21:15:40|198170.3|198048|198153.4|198028.4|198177.7|198052.7|198153|198028.4|9
1731014150000|2024-11-07 21:15:50|198145.3|198020.3|198144.6|198030.1|198170.5|198045.5|198141.8|198020.3|24
1731014160000|2024-11-07 21:16:00|198157.3|198033.7|198152.7|198022.1|198174.9|198049.9|198152.7|198021.8|17
1731014170000|2024-11-07 21:16:10|198154.8|198024.1|198164.8|198041.7|198164.8|198041.7|198154|198023.9|11
1731014180000|2024-11-07 21:16:20|198165.3|198039.5|198163.4|198039.5|198165.3|198039.5|198163.4|198039.5|2
1731014190000|2024-11-07 21:16:30|198162.9|198039.1|198209|197983|198209|198039.1|198162.9|197983|2
1731014200000|2024-11-07 21:16:40|198210|197984|198209|197983|198210|197984|198208|197983|4
1731014210000|2024-11-07 21:16:50|198207|197982|198156.1|198034.6|198207|198035|198126.2|197982|9
1731014220000|2024-11-07 21:17:00|198153.8|198022.7|198163.7|198038.7|198164.3|198039.3|198135.7|198017.8|11
1731014230000|2024-11-07 21:17:10|198164.1|198039.1|198164.1|198039.1|198164.1|198039.1|198139.6|198024.6|4
1731014240000|2024-11-07 21:17:20|198188|197960|198151.9|198022.2|198188|198033.5|198126.9|197960|11
1731014250000|2024-11-07 21:17:30|198151.4|198020.1|198148.7|198018.5|198151.7|198029.8|198148.2|198018|10
1731014260000|2024-11-07 21:17:40|198148.2|198018|198153.2|198028.2|198153.2|198028.2|198122.1|198001.5|15
1731014270000|2024-11-07 21:17:50|198153.5|198028.5|198153.5|198028.5|198153.5|198028.5|198153|198028|3
1731014280000|2024-11-07 21:18:00|198145.8|198020.8|198153.1|198028.1|198153.1|198028.1|198145.8|198020.8|2
1731014290000|2024-11-07 21:18:10|198145.8|198020.8|198150.7|198025.7|198152.4|198027.4|198129.8|198004.8|8
1731014300000|2024-11-07 21:18:20|198145.6|198020.6|198150.6|198025.6|198152.9|198027.9|198145.1|198020.1|10
1731014310000|2024-11-07 21:18:30|198150.1|198025.1|198169|197950|198169|198025.1|198150.1|197947|3
1731014320000|2024-11-07 21:18:40|198171|197951|198141.5|198016.5|198171|198025.8|198108.3|197951|8
1731014330000|2024-11-07 21:18:50|198141|198016|198112.7|198000.5|198144.6|198019.6|198104.7|197992.8|26
1731014340000|2024-11-07 21:19:00|198113.1|198000.9|198115.8|197994.7|198121.2|198001.6|198111.6|197994.3|13
1731014350000|2024-11-07 21:19:10|198139.9|198014.9|198140.4|198015.4|198143.8|198018.8|198115.8|197994.8|8
1731014360000|2024-11-07 21:19:20|198118.5|197999.3|198131.1|198006.1|198138.4|198013.4|198118.5|197999.3|12
1731014370000|2024-11-07 21:19:30|198137.5|198012.5|198105.3|197993.9|198147.6|198022.6|198105.3|197983.9|22
1731014380000|2024-11-07 21:19:40|198120.1|197999.8|198122.9|198003.1|198122.9|198003.1|198114.7|197999.8|7
1731014390000|2024-11-07 21:19:50|198163|197944|198164|197942|198164|197944|198160|197942|5
1731014400000|2024-11-07 21:20:00|198109.6|197996.6|198115.2|198002.6|198123.7|198002.7|198109.5|197996.5|11
1731014410000|2024-11-07 21:20:10|198109.3|197996.7|198117.5|198005.7|198123.7|198006.1|198109.3|197996.7|11
1731014420000|2024-11-07 21:20:20|198128.2|198003.2|198117.1|198005.3|198146|198021|198112.7|197992.8|9
1731014430000|2024-11-07 21:20:30|198123.5|198004.9|198121.6|198003|198148.7|198023.7|198105|197994.4|16
1731014440000|2024-11-07 21:20:40|198122.6|198003.4|198156.1|198031.1|198158.4|198033.4|198109.8|197991.8|16
1731014450000|2024-11-07 21:20:50|198156.7|198031.7|198131.3|198019.8|198157|198032|198126.8|198014.9|24
1731014460000|2024-11-07 21:21:00|198130.9|198019.4|198130.7|198018.9|198137.3|198019.8|198124.4|198009.7|25
1731014470000|2024-11-07 21:21:10|198130.5|198018.7|198130.4|198018.6|198130.8|198019|198127.8|198007.7|24
1731014480000|2024-11-07 21:21:20|198130.8|198019|198182|197962|198183|198019.4|198130.4|197962|17
1731014490000|2024-11-07 21:21:30|198183|197963|198184|197964|198184|197964|198181|197962|23
1731014500000|2024-11-07 21:21:40|198181|197962|198129.7|198015.2|198181|198015.2|198126.5|197962|7
1731014510000|2024-11-07 21:21:50|198135.9|198010.9|198179.5|198054.5|198180.5|198055.5|198135.9|198010.9|9
1731014520000|2024-11-07 21:22:00|198159|198036.5|198197|197980|198197|198054.7|198159|197980|5
1731014530000|2024-11-07 21:22:10|198198|197981|198207|197980|198207|197981|198197|197980|4
1731014540000|2024-11-07 21:22:20|198206|197979|198206|197979|198206|197979|198206|197979|2
1731014550000|2024-11-07 21:22:30|198205|197978|198179.1|198054.1|198205|198054.3|198178.9|197978|5
1731014560000|2024-11-07 21:22:40|198182.6|198057.6|198206|197982|198206|198057.6|198179.1|197982|4
1731014580000|2024-11-07 21:23:00|198204|197983|198204|197982|198204|197983|198204|197982|2
1731014590000|2024-11-07 21:23:10|198206|197983|198205|197983|198206|197983|198205|197983|2
1731014600000|2024-11-07 21:23:20|198206|198038|198163.3|198037.6|198206|198038|198157.2|198037.6|7
1731014610000|2024-11-07 21:23:30|198164.3|198038|198207|197984|198207|198038.4|198157.2|197983|4
1731014630000|2024-11-07 21:23:50|198205|197983|198164.6|198029.1|198205|198037.7|198150.8|197983|5
1731014640000|2024-11-07 21:24:00|198135.2|198010.2|198158|198033.2|198162.1|198037.6|198135.2|198010.2|8
1731014650000|2024-11-07 21:24:10|198162.1|198028.1|198162.8|198037.2|198162.8|198037.2|198152.5|198026.3|4
1731014660000|2024-11-07 21:24:20|198164.8|198039.6|198163|198029.6|198164.8|198039.6|198151.1|198025.3|8
1731014670000|2024-11-07 21:24:30|198161.5|198029|198161.9|198029.4|198162.2|198029.7|198158.2|198025.8|7
1731014680000|2024-11-07 21:24:40|198152.3|198027.3|198159.2|198034.2|198159.2|198034.2|198152.3|198027.3|2
1731014690000|2024-11-07 21:24:50|198149.5|198024.5|198154.9|198037.7|198165.4|198040.3|198149.5|198024.5|7
1731014700000|2024-11-07 21:25:00|198157.2|198040|198154.6|198027|198165.1|198040|198154.6|198027|6
1731014710000|2024-11-07 21:25:10|198159.9|198040.3|198165.9|198039.9|198165.9|198040.3|198153.4|198026.6|10
1731014720000|2024-11-07 21:25:20|198158.7|198031.5|198159|198039.5|198166.9|198039.9|198145.6|198020.6|8
1731014730000|2024-11-07 21:25:30|198159.1|198039.9|198162.5|198037.5|198162.5|198039.9|198159.1|198037.5|3
1731014740000|2024-11-07 21:25:40|198159.1|198039.3|198155.1|198028.3|198211|198039.3|198154.3|197987|8
1731014750000|2024-11-07 21:25:50|198157.4|198030.2|198209.9|198084.9|198216|198091|198157.4|198030.2|10
1731014760000|2024-11-07 21:26:00|198216|198091|198210.1|198085.1|198216.4|198091.4|198209.7|198084.7|4
1731014770000|2024-11-07 21:26:10|198172.8|198039|198262.5|198038|198262.5|198039|198172.8|198038|3
1731014780000|2024-11-07 21:26:20|198277|198039|198251.6|198126.6|198277|198126.6|198219.2|198039|11
1731014790000|2024-11-07 21:26:30|198248.1|198123.1|198234.4|198109.4|198252.5|198127.5|198234.4|198109.4|5
1731014800000|2024-11-07 21:26:40|198252.5|198127.5|198269.6|198146.7|198269.6|198146.7|198228.3|198109.4|6
1731014810000|2024-11-07 21:26:50|198284|198060|198226.3|198101.3|198287|198129.5|198221.8|198060|8
1731014820000|2024-11-07 21:27:00|198243.1|198118.1|198267|198142|198295|198142|198226.8|198070|11
1731014830000|2024-11-07 21:27:10|198260.4|198135.4|198267.4|198142.4|198267.4|198142.4|198257.9|198132.9|13
1731014840000|2024-11-07 21:27:20|198259.7|198134.7|198238.4|198113.4|198269|198144|198237.2|198112.2|24
1731014850000|2024-11-07 21:27:30|198237.1|198112.1|198235.6|198110.6|198247.5|198122.5|198235.4|198110.4|22
1731014860000|2024-11-07 21:27:40|198235.4|198110.4|198233.8|198108.8|198259.7|198134.7|198233.8|198108.8|7
1731014870000|2024-11-07 21:27:50|198221.2|198096.2|198237.9|198121.7|198240.3|198123.7|198221.2|198096.2|10
1731014880000|2024-11-07 21:28:00|198238.5|198113.5|198294|198079|198294|198113.5|198238.5|198078|3
1731014890000|2024-11-07 21:28:10|198293|198078|198294|198079|198294|198079|198291|198077|4
1731014900000|2024-11-07 21:28:20|198292|198078|198231.3|198106.3|198292|198134.3|198231.3|198078|12
1731014910000|2024-11-07 21:28:30|198239.5|198114.5|198231.7|198106.7|198251.1|198127.9|198229.9|198104.9|16
1731014920000|2024-11-07 21:28:40|198232|198107|198231|198106|198243.3|198118.3|198229|198104|30
1731014930000|2024-11-07 21:28:50|198231.6|198106.6|198240.6|198115.6|198252.3|198127.3|198231.3|198106.3|28
1731014940000|2024-11-07 21:29:00|198232.2|198107.2|198225.8|198100.8|198242.2|198117.2|198225.5|198100.5|24
1731014950000|2024-11-07 21:29:10|198225.6|198100.6|198301|198087|198303|198121.6|198225.6|198085|7
1731014960000|2024-11-07 21:29:20|198303|198088|198293|198078|198306|198091|198293|198078|8
1731014970000|2024-11-07 21:29:30|198295|198079|198242.3|198118.7|198295|198121.2|198240.9|198079|8
1731014980000|2024-11-07 21:29:40|198242.7|198119.2|198232.2|198107.2|198273.1|198148.1|198230.7|198105.7|15
1731014990000|2024-11-07 21:29:50|198249.8|198127.2|198231|198106|198307|198127.2|198228|198093|9
1731015000000|2024-11-07 21:30:00|198237.6|198111.3|198217|198081.8|198237.6|198111.3|198201.5|198066.8|13
1731015010000|2024-11-07 21:30:10|198218.4|198082.2|198275|198061|198275|198086.9|198218.4|198058|7
1731015020000|2024-11-07 21:30:20|198217.7|198092.7|198230.4|198105.4|198256.7|198128.3|198217.7|198092.7|15
1731015030000|2024-11-07 21:30:30|198250.8|198123.6|198256.7|198128.3|198257.2|198128.3|198250.8|198123.6|24
1731015040000|2024-11-07 21:30:40|198252.6|198125.4|198313|198099|198313|198125.4|198249.7|198099|3
1731015050000|2024-11-07 21:30:50|198315|198100|198204.5|198079.5|198315|198100|198196.9|198071.9|11
1731015060000|2024-11-07 21:31:00|198197|198072|198199.3|198074.3|198205.9|198080.9|198194.6|198069.6|30
1731015070000|2024-11-07 21:31:10|198193.9|198068.9|198197.6|198072.6|198205.9|198080.9|198193.7|198068.7|18
1731015080000|2024-11-07 21:31:20|198203.9|198078.9|198198.5|198073.5|198203.9|198078.9|198193.7|198068.7|16
1731015090000|2024-11-07 21:31:30|198196.6|198071.6|198278|198064|198281|198073.5|198176.8|198064|11
1731015100000|2024-11-07 21:31:40|198279|198065|198220.4|198095.4|198279|198099|198204|198065|14
1731015110000|2024-11-07 21:31:50|198204|198079|198221|198096|198231.5|198106.5|198204|198079|6
1731015120000|2024-11-07 21:32:00|198204.4|198079.4|198205.6|198080.6|198213.7|198088.7|198204.4|198079.4|15
1731015140000|2024-11-07 21:32:20|198184.2|198070|198184.2|198070|198184.2|198070|198184.2|198070|1
1731015150000|2024-11-07 21:32:30|198266|198040.5|198203.7|198078.7|198266|198086.8|198202.2|198040.5|5
1731015160000|2024-11-07 21:32:40|198219.7|198094.7|198220.1|198095.1|198268.8|198106|198219.7|198042.2|7
1731015170000|2024-11-07 21:32:50|198231|198106|198204|198079|198231|198106|198204|198079|6
1731015180000|2024-11-07 21:33:00|198203.7|198078.7|198227|198102|198240.6|198115.6|198194.6|198069.6|16
1731015210000|2024-11-07 21:33:30|198268.5|198063.6|198246|198121|198268.5|198129.1|198245.4|198063.6|5
1731015220000|2024-11-07 21:33:40|198268.4|198138.3|198248.8|198123.8|198268.4|198138.3|198248.8|198123.8|2
1731015230000|2024-11-07 21:33:50|198256.3|198131.3|198244.3|198119.3|198256.3|198131.3|198244.3|198119.3|9
1731015240000|2024-11-07 21:34:00|198244.2|198119.2|198221.4|198096.4|198244.2|198119.2|198220.2|198095.2|4
1731015250000|2024-11-07 21:34:10|198229.5|198104.5|198221.6|198096.6|198229.5|198104.5|198221.6|198096.6|2
1731015260000|2024-11-07 21:34:20|198230.7|198105.7|198221.9|198096.9|198230.7|198105.7|198221.9|198096.9|4
1731015270000|2024-11-07 21:34:30|198283|198068|198283|198068|198283|198068|198283|198068|1
1731015290000|2024-11-07 21:34:50|198282|198107.9|198244.2|198119.2|198282|198119.2|198224.5|198099.5|5
1731015310000|2024-11-07 21:35:10|198265.7|198136.8|198241.2|198116.2|198265.7|198136.8|198232.9|198107.9|9
1731015320000|2024-11-07 21:35:20|198241.4|198116.4|198223|198098|198241.4|198116.4|198206.4|198081.4|9
1731015330000|2024-11-07 21:35:30|198283|198069|198283|198069|198283|198069|198283|198069|1
1731015340000|2024-11-07 21:35:40|198230.5|198105.5|198221.5|198096.5|198230.5|198105.5|198221.5|198096.5|10
1731015360000|2024-11-07 21:36:00|198283|198069|198217.3|198092.3|198284|198092.3|198217.3|198067|8
1731015370000|2024-11-07 21:36:10|198202.4|198077.4|198201.9|198076.9|198217.3|198092.3|198201.9|198076.9|8
1731015380000|2024-11-07 21:36:20|198180|198069|198283|198069|198283|198069|198180|198069|2
1731015390000|2024-11-07 21:36:30|198212.2|198068|198240.7|198115.7|198245.3|198120.3|198212.2|198068|10
1731015410000|2024-11-07 21:36:50|198259.4|198134.2|198241.5|198116.5|198259.4|198134.2|198241.5|198116.5|3
1731015420000|2024-11-07 21:37:00|198259.3|198135.4|198259.3|198135.4|198259.3|198135.4|198259.3|198135.4|1
1731015440000|2024-11-07 21:37:20|198259.2|198063.9|198262.3|198063.9|198262.3|198063.9|198259.2|198063.9|2
1731015450000|2024-11-07 21:37:30|198219.1|198094.1|198204.7|198079.7|198231.2|198106.2|198203.8|198078.8|8
1731015460000|2024-11-07 21:37:40|198284|198070|198205.6|198080.6|198284|198088.6|198205.6|198070|3
1731015470000|2024-11-07 21:37:50|198213.1|198088.1|198207|198082|198214.4|198089.4|198206.9|198081.9|6
1731015480000|2024-11-07 21:38:00|198222.7|198097.7|198214.7|198089.7|198235.3|198110.3|198206|198081|15
1731015490000|2024-11-07 21:38:10|198214.3|198089.3|198208.2|198083.2|198233.9|198108.9|198206|198081|22
1731015500000|2024-11-07 21:38:20|198216.3|198091.3|198220.6|198095.6|198231.1|198106.1|198206.2|198081.2|12
1731015510000|2024-11-07 21:38:30|198231.7|198106.7|198221.2|198096.2|198234.8|198109.8|198221|198096|17
1731015520000|2024-11-07 21:38:40|198232.3|198107.3|198222.9|198097.9|198234.9|198109.9|198222.5|198097.5|7
1731015530000|2024-11-07 21:38:50|198185.6|198072|198222|198097|198233.5|198108.5|198185.6|198072|8
1731015540000|2024-11-07 21:39:00|198235.2|198112|198240.7|198117.7|198243.7|198120|198235.2|198112|8
1731015550000|2024-11-07 21:39:10|198299|198084|198245.1|198121.4|198299|198121.4|198245.1|198084|2
1731015560000|2024-11-07 21:39:20|198243.2|198120.1|198251.8|198124.3|198257.8|198133.9|198241.6|198115.4|14
1731015570000|2024-11-07 21:39:30|198251.4|198128.5|198251.4|198124.3|198251.4|198128.5|198251.4|198124.3|4
1731015580000|2024-11-07 21:39:40|198324.1|198051|198311|198096|198324.1|198096|198308|198051|14
1731015590000|2024-11-07 21:39:50|198308|198094|198311|198096|198311|198096|198308|198094|4
1731015600000|2024-11-07 21:40:00|198228.3|198095|198251.9|198125.7|198258|198129.8|198228.3|198095|8
1731015610000|2024-11-07 21:40:10|198234|198109|198234.9|198109.9|198234.9|198109.9|198234|198109|4
1731015620000|2024-11-07 21:40:20|198312|198093|198246.5|198121.5|198312|198121.5|198246.5|198093|2
1731015630000|2024-11-07 21:40:30|198230.1|198105.1|198312|198093|198312|198105.1|198230.1|198093|2
1731015640000|2024-11-07 21:40:40|198310|198092|198310|198092|198310|198092|198310|198092|1
1731015650000|2024-11-07 21:40:50|198311|198116.7|198252.7|198117.9|198311|198123.4|198241.4|198116.7|6
1731015660000|2024-11-07 21:41:00|198243.6|198122.3|198215.8|198077.1|198256.5|198122.3|198215.8|198077.1|15
1731015670000|2024-11-07 21:41:10|198216.8|198077.6|198174.9|198034.2|198218.4|198077.6|198173.9|198034.2|8
1731015680000|2024-11-07 21:41:20|198179.8|198049.3|198167.5|198037.8|198179.8|198049.3|198166|198035.1|11
1731015690000|2024-11-07 21:41:30|198169.7|198040.5|198124.9|197983.7|198179.8|198043|198118.6|197979.9|17
1731015700000|2024-11-07 21:41:40|198125.4|197982.7|198171|197942|198174|197984.2|198125.4|197940|5
1731015710000|2024-11-07 21:41:50|198170|197940|198089.8|197941.1|198170|197989.3|198087.8|197940|26
1731015720000|2024-11-07 21:42:00|198090.3|197940.6|198086.8|197937.6|198090.8|197941.6|198086.8|197937.6|6
1731015730000|2024-11-07 21:42:10|198085.3|197936.6|198085.7|197936.5|198089.3|197947.7|198072.7|197936.5|7
1731015740000|2024-11-07 21:42:20|198137|197889|198137|197889|198137|197889|198137|197889|1
1731015750000|2024-11-07 21:42:30|198136|197888|198136|197888|198136|197888|198136|197888|1
1731015760000|2024-11-07 21:42:40|198137|197889|198049.7|197951.1|198137|197951.1|198021.4|197889|6
1731015770000|2024-11-07 21:42:50|198049.2|197861.9|198023.8|197894.3|198060.5|197935.5|197981.6|197861.9|12
1731015780000|2024-11-07 21:43:00|198023.4|197893.9|198002.2|197877.2|198024.2|197894.8|197979.7|197877.2|9
1731015790000|2024-11-07 21:43:10|198024.6|197895.2|198070.9|197932.8|198080.2|197955.2|198002|197877|12
1731015800000|2024-11-07 21:43:20|198065.1|197932.7|198068.4|197919.2|198070.4|197933.1|198065.1|197917.7|18
1731015810000|2024-11-07 21:43:30|198069.4|197919.7|197983.7|197840.5|198112|197983.9|197983.7|197840.5|18
1731015820000|2024-11-07 21:43:40|197982.2|197840.1|197959|197816.3|197987.8|197842.9|197954.2|197816.3|16
1731015830000|2024-11-07 21:43:50|197958.5|197815.8|198014|197774|198014|197815.8|197958.5|197773|5
1731015840000|2024-11-07 21:44:00|198001|197772|197951.6|197809.4|198001|197812.1|197940.7|197771|12
1731015850000|2024-11-07 21:44:10|197951.1|197807.9|197926.4|197782.8|197952.1|197808.9|197889.6|197764.6|16
1731015860000|2024-11-07 21:44:20|197924.2|197780.5|197914.6|197777.5|197924.2|197780.5|197914.2|197777.5|10
1731015870000|2024-11-07 21:44:30|197974|197730|197930.7|197802.7|197975|197832.2|197925.5|197730|24
1731015880000|2024-11-07 21:44:40|197938.8|197808.4|197931.8|197803.6|197938.8|197808.4|197931.8|197803.1|11
1731015890000|2024-11-07 21:44:50|197931.9|197803.1|197932.4|197802.6|197932.7|197803.2|197929.4|197799.1|15
1731015900000|2024-11-07 21:45:00|197950.6|197818.7|197958.3|197798.4|197958.3|197818.7|197935|197798.4|10
1731015910000|2024-11-07 21:45:10|197958.7|197796.9|197957.8|197796.9|197958.7|197796.9|197957.8|197796.9|2
1731015920000|2024-11-07 21:45:20|198003|197767|198000|197770|198004|197772|197997|197767|9
1731015930000|2024-11-07 21:45:30|197995|197769|198001|197771|198002|197771|197995|197769|5
1731015940000|2024-11-07 21:45:40|198003|197772|198004|197770|198004|197772|198001|197769|4
1731015950000|2024-11-07 21:45:50|198005|197769|197949.5|197795.7|198005|197798.7|197949.5|197769|7
1731015960000|2024-11-07 21:46:00|197950|197794.7|198001|197772|198001|197798.1|197950|197770|10
1731015970000|2024-11-07 21:46:10|197998|197769|197958.7|197802.5|198002|197802.5|197957.8|197768|7
1731015980000|2024-11-07 21:46:20|197959.2|197802|197955.2|197801|197959.2|197802|197955.2|197800.5|5
1731015990000|2024-11-07 21:46:30|197996|197772|198056.7|197898.3|198060|197901.8|197965.4|197772|15
1731016000000|2024-11-07 21:46:40|198057.1|197897.8|198056.1|197896.9|198057.1|197898.9|198056.1|197896.9|7
1731016010000|2024-11-07 21:46:50|198092|197860|198028|197864.2|198092|197877.1|197988|197860|7
1731016020000|2024-11-07 21:47:00|198027|197865.2|198066|197824|198067|197865.2|198027|197822|6
1731016030000|2024-11-07 21:47:10|198067|197825|198067|197825|198067|197825|198067|197825|1
1731016040000|2024-11-07 21:47:20|198101.3|197809.9|198030.8|197866|198101.3|197867|198029.8|197809.9|4
1731016050000|2024-11-07 21:47:30|198068|197825|198068|197825|198068|197825|198068|197825|1
1731016060000|2024-11-07 21:47:40|198040.1|197870.6|198058.4|197897.1|198059|197935.1|198040.1|197870.6|6
1731016070000|2024-11-07 21:47:50|198059|197895.5|198060.2|197898.8|198061.9|197922.6|198047.6|197895.5|6
1731016080000|2024-11-07 21:48:00|198085|197854|198096|197858|198096|197859|198085|197854|6
1731016090000|2024-11-07 21:48:10|198095||198095||198095||198095||1
1731016100000|2024-11-07 21:48:20|198096|197860|198097|197860|198097|197860|198096|197860|2
1731016110000|2024-11-07 21:48:30|198095|197861|198092|197864|198095|197865|198092|197861|4
1731016120000|2024-11-07 21:48:40|198058|197900.7|198058|197900.7|198058|197900.7|198058|197900.7|1
1731016130000|2024-11-07 21:48:50|198058.5|197864|198092|197864|198093|197864|198057|197864|4
1731016140000|2024-11-07 21:49:00|198091|197865|198085.2|197924.7|198096.6|197972|198070.9|197865|8
1731016150000|2024-11-07 21:49:10|198090.4|197922.4|198103.2|197941.4|198119.3|197959.3|198085.2|197922.4|15
1731016160000|2024-11-07 21:49:20|198102.1|197941.9|198129|197904|198129|197942.4|198102.1|197904|5
1731016170000|2024-11-07 21:49:30|198130|197903|198131|197905|198131|197905|198129|197903|4
1731016180000|2024-11-07 21:49:40|198132|197904|198098.2|197946.2|198132|197946.2|198098.2|197904|5
1731016190000|2024-11-07 21:49:50|198130|197905|198133|197907|198133|197907|198130|197905|4
1731016200000|2024-11-07 21:50:00|198130|197906|198131|197907|198133|197907|198130|197906|3
1731016210000|2024-11-07 21:50:10|198130|197906|198130|197906|198130|197906|198130|197906|2
1731016220000|2024-11-07 21:50:20|198132|197907|198132|197907|198132|197907|198132|197907|1
1731016230000|2024-11-07 21:50:30|198180.5|197868.5|198081.4|197956.4|198180.5|197956.4|198081.4|197868.5|2
1731016240000|2024-11-07 21:50:40|198133|197908|198086.6|197930.9|198133|197938.9|198083.6|197908|6
1731016250000|2024-11-07 21:50:50|198086|197929.7|198088|197940.4|198125|197946.2|198086|197892|5
1731016260000|2024-11-07 21:51:00|198086.4|197946.5|198091.1|197942.4|198093.4|197947.2|198086.4|197939.5|8
1731016270000|2024-11-07 21:51:10|198129|197907|198129|197907|198129|197907|198129|197907|1
1731016280000|2024-11-07 21:51:20|198123|197902|198037.2|197897.1|198123|197902.7|198025.3|197897.1|5
1731016290000|2024-11-07 21:51:30|198025.8|197888.4|198050.9|197901.1|198050.9|197901.1|198021.5|197875|11
1731016300000|2024-11-07 21:51:40|198051.5|197900.5|198085|197849|198085|197900.5|198051.5|197849|9
1731016310000|2024-11-07 21:51:50|198086|197848|198103|197830|198103|197848|198086|197830|4
1731016320000|2024-11-07 21:52:00|198106|197829|198101|197833|198106|197834|198101|197829|4
1731016330000|2024-11-07 21:52:10|198102|197832|198103|197831|198103|197832|198102|197831|4
1731016340000|2024-11-07 21:52:20|197989.8|197864.8|197978.9|197814.8|198001.3|197876.3|197923.2|197812.6|7
1731016350000|2024-11-07 21:52:30|197977.3|197826|197996.7|197830|197996.7|197832.8|197977.3|197823.8|7
1731016370000|2024-11-07 21:52:50|198044|197773|198043|197773|198045|197774|198043|197773|4
1731016380000|2024-11-07 21:53:00|198044|197774|198015.8|197850.1|198046|197850.1|198007.6|197774|5
1731016390000|2024-11-07 21:53:10|198016.3|197850.6|198016.3|197850.6|198016.3|197850.6|198016.3|197850.6|1
1731016410000|2024-11-07 21:53:30|198084.8|197772.8|198084.8|197772.8|198084.8|197772.8|198084.8|197772.8|1
1731016420000|2024-11-07 21:53:40|198065|197796|198067|197797|198067|197797|198065|197796|2
1731016430000|2024-11-07 21:53:50|198065|197796|198065|197796|198065|197796|198065|197796|1
1731016440000|2024-11-07 21:54:00|198067|197797|198037.3|197869.8|198067|197869.8|198011.9|197797|8
1731016450000|2024-11-07 21:54:10|198038.3|197870.9|198052.1|197884.9|198068.1|197901.3|198038.3|197870.9|12
1731016460000|2024-11-07 21:54:20|198112|197839|198080.2|197913.9|198112|197969.9|198070|197839|4
1731016470000|2024-11-07 21:54:30|198079.7|197915|198131|197866|198131|197917|198079.7|197866|6
1731016480000|2024-11-07 21:54:40|198130|197867|198126|197868|198130|197868|198126|197866|4
1731016490000|2024-11-07 21:54:50|198128|197870|198132|197867|198132|197872|198125|197866|6
1731016500000|2024-11-07 21:55:00|198130|197866|198079|197925.5|198135|197969.5|198075.9|197863|7
1731016520000|2024-11-07 21:55:20|198131|197862|198118|197875|198131|197876|198115|197862|3
1731016530000|2024-11-07 21:55:30|198080.6|197923.1|198080.6|197923.1|198080.6|197923.1|198080.6|197923.1|1
1731016540000|2024-11-07 21:55:40|198049.5|197924.5|198082.5|197925.6|198082.5|197938.2|198049.5|197919.2|7
1731016550000|2024-11-07 21:55:50|198069.4|197918.7|198086.6|197941.7|198086.6|197941.7|198069.4|197918.7|9
1731016560000|2024-11-07 21:56:00|198071.9|197922.2|198082.8|197980.8|198108.8|197983.8|198058.3|197916.2|17
1731016570000|2024-11-07 21:56:10|198069.5|197944.5|198124|197866|198124|197944.5|198069.5|197866|2
1731016580000|2024-11-07 21:56:20|198123|197865|198121|197871|198125|197871|198113|197860|4
1731016590000|2024-11-07 21:56:30|198122|197872|198103.7|197910.8|198122|197917.1|198100.3|197872|5
1731016600000|2024-11-07 21:56:40|198128|197875|198126|197875|198128|197876|198126|197875|3
1731016610000|2024-11-07 21:56:50|198127|197876|198128|197878|198128|197878|198127|197876|3
1731016620000|2024-11-07 21:57:00|198108.3|197914.1|198125.8|197905.2|198125.8|197925.4|198108.3|197905.2|7
1731016640000|2024-11-07 21:57:20|198136|197890|198137|197889|198138|197891|198136|197889|4
1731016650000|2024-11-07 21:57:30|198139|197890|198139|197890|198139|197890|198139|197890|1
1731016660000|2024-11-07 21:57:40|198137|197889|198137|197889|198137|197889|198137|197889|1
1731016670000|2024-11-07 21:57:50|198139|197888|198137|197888|198139|197888|198137|197888|2
1731016680000|2024-11-07 21:58:00|198114.6|197925.4|198114.6|197925.4|198114.6|197925.4|198114.6|197925.4|1
1731016690000|2024-11-07 21:58:10|198173.4|197861.4|198173.4|197861.4|198173.4|197861.4|198173.4|197861.4|1
1731016700000|2024-11-07 21:58:20|198139|197889|198139|197889|198139|197889|198139|197889|1
1731016710000|2024-11-07 21:58:30|198138|197888|198136|197887|198138|197888|198136|197887|2
1731016720000|2024-11-07 21:58:40|198138|197888|198138|197888|198138|197888|198138|197888|1
1731016730000|2024-11-07 21:58:50|198137|197889|198114.6|197925.4|198137|197925.4|198114.6|197888|3
1731016740000|2024-11-07 21:59:00|198115|197864|198123|197869|198123|197869|198115|197864|3
1731016750000|2024-11-07 21:59:10|198121|197870|198119|197868|198121|197870|198114|197864|7
1731016760000|2024-11-07 21:59:20|198117|197867|198118|197868|198118|197868|198117|197867|2
1731016770000|2024-11-07 21:59:30|198114.7|197901.6|198120.8|197925.4|198123.3|197925.4|198114.7|197898.2|12
1731016780000|2024-11-07 21:59:40|198118|197900|198121.8|197901.2|198121.8|197903.6|198118|197898.7|8
1731016790000|2024-11-07 21:59:50|198120.3|197900.2|198114.6|197903.6|198123.8|197903.6|198114.6|197900.2|5
1731016800000|2024-11-07 22:00:00|198229.8|197917.8|198114.6|197925.4|198229.8|197925.4|198114.6|197828|3
1731016850000|2024-11-07 22:00:50|198086|197774|198086|197774|198086|197774|198086|197774|1
1731016860000|2024-11-07 22:01:00|198084.1|197772.1|198102.8|197790.8|198102.8|197790.8|198084.1|197772.1|2
1731016960000|2024-11-07 22:02:40|198110|197798|198110|197798|198110|197798|198110|197798|1
1731017100000|2024-11-07 22:05:00|198108.7|197796.7|198108.7|197796.7|198108.7|197796.7|198108.7|197796.7|1
1731017130000|2024-11-07 22:05:30|198103.6|197791.6|198103.6|197791.6|198103.6|197791.6|198103.6|197791.6|1
1731017160000|2024-11-07 22:06:00|198103.1|197791.1|198103.1|197791.1|198103.1|197791.1|198103.1|197791.1|1
1731017180000|2024-11-07 22:06:20|198103.6|197791.6|198103.6|197791.6|198103.6|197791.6|198103.6|197791.6|1
1731017190000|2024-11-07 22:06:30|198103.1|197791.1|198103.1|197791.1|198103.1|197791.1|198103.1|197791.1|1
1731017210000|2024-11-07 22:06:50|198102.5|197790.5|198102.5|197790.5|198102.5|197790.5|198102.5|197790.5|1
1731017230000|2024-11-07 22:07:10|198103.3|197791.3|198102|197790|198103.3|197791.3|198102|197790|2
1731017240000|2024-11-07 22:07:20|198101.2|197789.2|198102|197790|198102|197790|198101.2|197789.2|2
1731017250000|2024-11-07 22:07:30|198101.2|197789.2|198101.2|197789.2|198101.2|197789.2|198101.2|197789.2|1
1731017260000|2024-11-07 22:07:40|198102|197790|198101.5|197789.5|198102|197790|198101.5|197789.5|2
1731017270000|2024-11-07 22:07:50|198100.7|197788.7|198101.5|197789.5|198101.5|197789.5|198100.7|197788.7|2
1731017280000|2024-11-07 22:08:00|198102|197790|198100.7|197788.7|198102|197790|198100.7|197788.7|3
1731017300000|2024-11-07 22:08:20|198101.2|197789.2|198100.7|197788.7|198101.2|197789.2|198100.7|197788.7|2
1731017320000|2024-11-07 22:08:40|198102|197790|198102.6|197790.6|198102.6|197790.6|198102|197790|2
1731017330000|2024-11-07 22:08:50|198102|197790|198102|197790|198102|197790|198102|197790|1
1731017340000|2024-11-07 22:09:00|198101.8|197789.8|198101.8|197789.8|198101.8|197789.8|198101.8|197789.8|1
1731017350000|2024-11-07 22:09:10|198102.3|197790.3|198101.8|197789.8|198102.3|197790.3|198101.8|197789.8|4
1731017360000|2024-11-07 22:09:20|198101.5|197789.5|198100.9|197788.9|198101.5|197789.5|198100.9|197788.9|2
1731017370000|2024-11-07 22:09:30|198101.5|197789.5|198102|197790|198102|197790|198101.5|197789.5|2
1731017380000|2024-11-07 22:09:40|198101.2|197789.2|198101.2|197789.2|198101.2|197789.2|198101.2|197789.2|1
1731017400000|2024-11-07 22:10:00|198102|197790|198101.4|197789.4|198102|197790|198100.7|197788.7|4
1731017410000|2024-11-07 22:10:10|198100.7|197788.7|198100.7|197788.7|198100.7|197788.7|198100.7|197788.7|1
1731017420000|2024-11-07 22:10:20|198101.5|197789.5|198105.4|197793.4|198105.4|197793.4|198101.5|197789.5|2
1731017470000|2024-11-07 22:11:10|198028.6|197716.6|198028.3|197716.3|198028.6|197716.6|198028.3|197716.3|2
1731017480000|2024-11-07 22:11:20|198104.9|197792.9|198104.9|197792.9|198104.9|197792.9|198104.9|197792.9|1
1731017490000|2024-11-07 22:11:30|198105.9|197793.9|198105.9|197793.9|198105.9|197793.9|198105.9|197793.9|1
1731017520000|2024-11-07 22:12:00|198105.2|197793.2|198113.2|197801.2|198113.2|197801.2|198105.2|197793.2|4
1731017530000|2024-11-07 22:12:10|198113.1|197801.1|198113.1|197801.1|198113.1|197801.1|198113.1|197801.1|1
1731017580000|2024-11-07 22:13:00|198113.2|197801.2|198113.2|197801.2|198113.2|197801.2|198113.2|197801.2|1
1731017600000|2024-11-07 22:13:20|198113.8|197801.8|198117.8|197805.8|198117.8|197805.8|198113.8|197801.8|2
1731017610000|2024-11-07 22:13:30|198128.6|197816.6|198128.6|197816.6|198128.6|197816.6|198127.9|197815.9|3
1731017660000|2024-11-07 22:14:20|198130|197818|198130|197818|198130|197818|198130|197818|1
1731017740000|2024-11-07 22:15:40|198130.6|197818.6|198130.6|197818.6|198130.6|197818.6|198130.6|197818.6|1
1731017750000|2024-11-07 22:15:50|198130.4|197818.4|198130.4|197818.4|198130.4|197818.4|198130.4|197818.4|1
1731017760000|2024-11-07 22:16:00|198131.4|197819.4|198128.5|197816.5|198131.4|197819.4|198128.5|197816.5|3
1731017770000|2024-11-07 22:16:10|198129|197817|198130.8|197818.8|198130.8|197818.8|198129|197817|3
1731017780000|2024-11-07 22:16:20|198131.1|197819.1|198131.1|197819.1|198131.1|197819.1|198131.1|197819.1|1
1731017800000|2024-11-07 22:16:40|198130.8|197818.8|198131.1|197819.1|198131.1|197819.1|198130.8|197818.8|2
1731017810000|2024-11-07 22:16:50|198128.2|197816.2|198128.2|197816.2|198128.2|197816.2|198128.2|197816.2|1
1731017860000|2024-11-07 22:17:40|198128.3|197816.3|198127.5|197815.5|198128.3|197816.3|198127.5|197815.5|2
1731017870000|2024-11-07 22:17:50|198128.3|197816.3|198127.5|197815.5|198128.3|197816.3|198127.5|197815.5|2
1731017890000|2024-11-07 22:18:10|198102.5|197790.5|198128.8|197816.8|198128.8|197816.8|198102.5|197790.5|4
1731017900000|2024-11-07 22:18:20|198127.5|197815.5|198127.5|197815.5|198127.5|197815.5|198127.5|197815.5|1
1731017910000|2024-11-07 22:18:30|198128.3|197816.3|198128.3|197816.3|198128.3|197816.3|198128.3|197816.3|1
1731017920000|2024-11-07 22:18:40|198127.5|197815.5|198127.5|197815.5|198127.5|197815.5|198127.5|197815.5|1
1731017940000|2024-11-07 22:19:00|198128.3|197816.3|198127.5|197815.5|198128.3|197816.3|198127.5|197815.5|2
1731017960000|2024-11-07 22:19:20|198128.3|197816.3|198128.3|197816.3|198128.3|197816.3|198128.3|197816.3|1
1731017970000|2024-11-07 22:19:30|198127.5|197815.5|198127.5|197815.5|198127.5|197815.5|198127.5|197815.5|1
1731017980000|2024-11-07 22:19:40|198128|197816|198128|197816|198128|197816|198128|197816|1
1731017990000|2024-11-07 22:19:50|198128.8|197816.8|198128|197816|198128.8|197816.8|198128|197816|2
1731018030000|2024-11-07 22:20:30|198128.8|197816.8|198128|197816|198128.8|197816.8|198128|197816|2
1731018050000|2024-11-07 22:20:50|198128.8|197816.8|198128|197816|198128.8|197816.8|198128|197816|2
1731018070000|2024-11-07 22:21:10|198128.8|197816.8|198128.8|197816.8|198128.8|197816.8|198128.8|197816.8|1
1731018080000|2024-11-07 22:21:20|198128|197816|198128|197816|198128|197816|198128|197816|1
1731018100000|2024-11-07 22:21:40|198128.8|197816.8|198128.5|197816.5|198128.8|197816.8|198128|197816|3
1731018110000|2024-11-07 22:21:50|198128|197816|198128|197816|198128|197816|198128|197816|1
1731018150000|2024-11-07 22:22:30|198120.5|197808.5|198130.2|197818.2|198130.2|197818.2|198120.5|197808.5|2
1731018160000|2024-11-07 22:22:40|198129.7|197817.7|198110.3|197798.3|198129.7|197817.7|198110.3|197798.3|3
1731018170000|2024-11-07 22:22:50|198127.3|197815.3|198126.8|197814.8|198127.3|197815.3|198110.3|197798.3|8
1731018180000|2024-11-07 22:23:00|198127.3|197815.3|198127.3|197815.3|198127.3|197815.3|198126.8|197814.8|3
1731018240000|2024-11-07 22:24:00|198127.8|197815.8|198127.8|197815.8|198127.8|197815.8|198127.8|197815.8|1
1731018250000|2024-11-07 22:24:10|198127.3|197815.3|198127.3|197815.3|198127.3|197815.3|198127.3|197815.3|1
1731018270000|2024-11-07 22:24:30|198127.8|197815.8|198127.3|197815.3|198127.8|197815.8|198127.3|197815.3|2
1731018290000|2024-11-07 22:24:50|198126.1|197814.1|198126.1|197814.1|198126.1|197814.1|198126.1|197814.1|1
1731018330000|2024-11-07 22:25:30|198126.6|197814.6|198126.6|197814.6|198126.6|197814.6|198126.6|197814.6|1
1731018340000|2024-11-07 22:25:40|198126.1|197814.1|198126.1|197814.1|198126.1|197814.1|198126.1|197814.1|1
1731018360000|2024-11-07 22:26:00|198126.6|197814.6|198126.1|197814.1|198126.6|197814.6|198126.1|197814.1|2
1731018430000|2024-11-07 22:27:10|198126.6|197814.6|198119.3|197807.3|198126.6|197814.6|198119.3|197807.3|2
1731018440000|2024-11-07 22:27:20|198134.2|197822.2|198114.1|197802.1|198134.2|197822.2|198114.1|197802.1|3
1731018450000|2024-11-07 22:27:30|198114.8|197802.8|198114.1|197802.1|198114.8|197802.8|198114.1|197802.1|2
1731018480000|2024-11-07 22:28:00|198125.2|197813.2|198114|197802|198125.2|197813.2|198114|197802|2
1731018490000|2024-11-07 22:28:10|198114.4|197802.4|198114.4|197802.4|198114.4|197802.4|198114.4|197802.4|1
1731018500000|2024-11-07 22:28:20|198114|197802|198114|197802|198114|197802|198114|197802|1
1731018520000|2024-11-07 22:28:40|198114.4|197802.4|198114|197802|198114.4|197802.4|198114|197802|2
1731018530000|2024-11-07 22:28:50|198116.4|197804.4|198117.2|197805.2|198117.2|197805.2|198116.4|197804.4|2
1731018540000|2024-11-07 22:29:00|198121.9|197809.9|198132|197820|198132|197820|198121.9|197809.9|4
1731018550000|2024-11-07 22:29:10|198135|197823|198133.6|197821.6|198135|197823|198133.6|197821.6|4
1731018560000|2024-11-07 22:29:20|198130|197818|198133.6|197821.6|198133.6|197821.6|198130|197818|2
1731018570000|2024-11-07 22:29:30|198133.9|197821.9|198133.6|197821.6|198133.9|197821.9|198133.6|197821.6|2
1731018590000|2024-11-07 22:29:50|198133.9|197821.9|198133.1|197821.1|198133.9|197821.9|198133.1|197821.1|2
1731018600000|2024-11-07 22:30:00|198132.7|197820.7|198132.7|197820.7|198132.7|197820.7|198132.7|197820.7|1
1731018610000|2024-11-07 22:30:10|198146.8|197834.8|198146.4|197834.4|198147.5|197835.5|198146.4|197834.4|3
1731018620000|2024-11-07 22:30:20|198147.2|197835.2|198146.4|197834.4|198147.2|197835.2|198146.4|197834.4|2
1731018640000|2024-11-07 22:30:40|198147.2|197835.2|198143|197831|198147.2|197835.2|198142.8|197830.8|4
1731018670000|2024-11-07 22:31:10|198143.3|197831.3|198143.3|197831.3|198143.3|197831.3|198143.3|197831.3|1
1731018690000|2024-11-07 22:31:30|198143|197831|198143.8|197831.8|198143.8|197831.8|198143|197831|2
1731018710000|2024-11-07 22:31:50|198144.5|197832.5|198144.5|197832.5|198144.5|197832.5|198144.5|197832.5|1
1731018720000|2024-11-07 22:32:00|198144.3|197832.3|198144.3|197832.3|198144.3|197832.3|198144.3|197832.3|1
1731018730000|2024-11-07 22:32:10|198144.8|197832.8|198143.8|197831.8|198144.8|197832.8|198143.8|197831.8|2
1731018740000|2024-11-07 22:32:20|198143.3|197831.3|198143.3|197831.3|198143.3|197831.3|198143.3|197831.3|1
1731018760000|2024-11-07 22:32:40|198143.8|197831.8|198143.3|197831.3|198143.8|197831.8|198143.3|197831.3|2
1731018780000|2024-11-07 22:33:00|198143.8|197831.8|198143.8|197831.8|198144|197832|198143.8|197831.8|3
1731018790000|2024-11-07 22:33:10|198143.3|197831.3|198143.3|197831.3|198143.3|197831.3|198143.3|197831.3|1
1731018800000|2024-11-07 22:33:20|198144.3|197832.3|198144.3|197832.3|198144.3|197832.3|198144.3|197832.3|1
1731018810000|2024-11-07 22:33:30|198144.8|197832.8|198162.6|197850.6|198162.6|197850.6|198144.3|197832.3|3
1731018850000|2024-11-07 22:34:10|198155.1|197843.1|198164.3|197852.3|198164.3|197852.3|198155.1|197843.1|2
1731018870000|2024-11-07 22:34:30|198169.7|197857.7|198170.2|197858.2|198170.2|197858.2|198169.7|197857.7|2
1731018880000|2024-11-07 22:34:40|198169.7|197857.7|198170|197858|198170|197858|198169.7|197857.7|2
1731018920000|2024-11-07 22:35:20|198170.5|197858.5|198168.3|197856.3|198170.5|197858.5|198168.3|197856.3|2
1731018930000|2024-11-07 22:35:30|198167.8|197855.8|198167.8|197855.8|198167.8|197855.8|198167.8|197855.8|1
1731018950000|2024-11-07 22:35:50|198168.3|197856.3|198167.8|197855.8|198168.3|197856.3|198167.8|197855.8|2
1731019200000|2024-11-07 22:40:00|198176.6|197864.6|198176.6|197864.6|198176.6|197864.6|198176.6|197864.6|1
1731019430000|2024-11-07 22:43:50|198168.1|197856.1|198168.1|197856.1|198168.1|197856.1|198168.1|197856.1|1
1731019560000|2024-11-07 22:46:00|198173.2|197861.2|198157.6|197845.6|198173.2|197861.2|198157.6|197845.6|5
1731019600000|2024-11-07 22:46:40|198156.8|197844.8|198156.8|197844.8|198156.8|197844.8|198156.8|197844.8|1
1731019610000|2024-11-07 22:46:50|198151.5|197839.5|198151.5|197839.5|198151.5|197839.5|198151.5|197839.5|1
1731019620000|2024-11-07 22:47:00|198152.3|197840.3|198152.3|197840.3|198152.3|197840.3|198152.3|197840.3|1
1731019630000|2024-11-07 22:47:10|198155.1|197843.1|198152.6|197840.6|198167.2|197855.2|198152.6|197840.6|5
1731019640000|2024-11-07 22:47:20|198152.4|197840.4|198152.4|197840.4|198152.4|197840.4|198152.4|197840.4|1
1731019650000|2024-11-07 22:47:30|198152.9|197840.9|198152.9|197840.9|198152.9|197840.9|198152.9|197840.9|1
1731019660000|2024-11-07 22:47:40|198165.6|197853.6|198166.1|197854.1|198166.1|197854.1|198165.6|197853.6|2
1731019670000|2024-11-07 22:47:50|198153.4|197841.4|198153.4|197841.4|198153.4|197841.4|198153.4|197841.4|1
1731019700000|2024-11-07 22:48:20|198153.9|197841.9|198153.9|197841.9|198153.9|197841.9|198153.9|197841.9|1
1731019720000|2024-11-07 22:48:40|198153.1|197841.1|198159.3|197847.3|198159.3|197847.3|198153.1|197841.1|2
1731019730000|2024-11-07 22:48:50|198154.7|197842.7|198154.7|197842.7|198154.7|197842.7|198154.7|197842.7|1
1731019980000|2024-11-07 22:53:00|198154.4|197842.4|198154.4|197842.4|198154.4|197842.4|198154.4|197842.4|1
1731020060000|2024-11-07 22:54:20|198154.5|197842.5|198154.5|197842.5|198154.5|197842.5|198154.5|197842.5|1
1731020080000|2024-11-07 22:54:40|198154|197842|198154|197842|198154|197842|198154|197842|1
1731020110000|2024-11-07 22:55:10|198152.9|197840.9|198154.9|197842.9|198154.9|197842.9|198152.9|197840.9|2
1731020120000|2024-11-07 22:55:20|198154.1|197842.1|198154.6|197842.6|198154.6|197842.6|198154.1|197842.1|2
1731020170000|2024-11-07 22:56:10|198152.5|197840.5|198152.5|197840.5|198152.5|197840.5|198152.5|197840.5|1
1731020220000|2024-11-07 22:57:00|198154|197842|198154|197842|198154|197842|198154|197842|1
1731020330000|2024-11-07 22:58:50|198153.3|197841.3|198154|197842|198154|197842|198153.3|197841.3|2
1731020340000|2024-11-07 22:59:00|198143|197831|198143|197831|198143|197831|198143|197831|1
1731020390000|2024-11-07 22:59:50|198086|197774|198121|197809|198121|197809|198086|197774|2
1731020400000|2024-11-07 23:00:00|198143.2|197831.2|198192|197880|198200|197888|198142.2|197830.2|9
1731020410000|2024-11-07 23:00:10|198193.5|197881.5|198222.5|197910.5|198222.5|197910.5|198173.4|197861.4|12
1731020420000|2024-11-07 23:00:20|198221.5|197909.5|198220.5|197908.5|198222|197910|198220.5|197908.5|4
1731020430000|2024-11-07 23:00:30|198221|197909|198221|197909|198221|197909|198221|197909|1
1731020440000|2024-11-07 23:00:40|198220.5|197908.5|198220.5|197908.5|198220.5|197908.5|198220.5|197908.5|1
1731020450000|2024-11-07 23:00:50|198201.9|197889.9|198201.9|197889.9|198201.9|197889.9|198201.9|197889.9|1
1731020460000|2024-11-07 23:01:00|198201.7|197889.7|198201.9|197889.9|198201.9|197889.9|198201.7|197889.7|2
1731020470000|2024-11-07 23:01:10|198202.2|197890.2|198202|197890|198202.5|197890.5|198202|197890|3
1731020480000|2024-11-07 23:01:20|198202.4|197890.4|198201.5|197889.5|198202.4|197890.4|198190|197878|4
1731020490000|2024-11-07 23:01:30|198201.4|197889.4|198201.4|197889.4|198201.4|197889.4|198201.4|197889.4|1
1731020510000|2024-11-07 23:01:50|198223|197911|198223|197911|198223|197911|198223|197911|1
1731020520000|2024-11-07 23:02:00|198201.7|197889.7|198201.7|197889.7|198201.7|197889.7|198201.7|197889.7|1
1731020530000|2024-11-07 23:02:10|198201.5|197889.5|198201.5|197889.5|198201.5|197889.5|198201.5|197889.5|1
1731020540000|2024-11-07 23:02:20|198200.7|197888.7|198196.4|197884.4|198200.7|197888.7|198196.4|197884.4|6
1731020550000|2024-11-07 23:02:30|198209.5|197897.5|198211|197899|198211|197899|198209.5|197897.5|2
1731020570000|2024-11-07 23:02:50|198195.8|197883.8|198195.8|197883.8|198195.8|197883.8|198195.8|197883.8|1
1731020580000|2024-11-07 23:03:00|198199.4|197887.4|198200.4|197888.4|198200.4|197888.4|198197.4|197885.4|5
1731020590000|2024-11-07 23:03:10|198197.4|197885.4|198197.9|197885.9|198199.1|197887.1|198197.4|197885.4|5
1731020600000|2024-11-07 23:03:20|198200.9|197888.9|198195.6|197883.6|198201.4|197889.4|198195.6|197883.6|3
1731020610000|2024-11-07 23:03:30|198203|197891|198205|197893|198210|197898|198203|197891|5
1731020620000|2024-11-07 23:03:40|198206.5|197894.5|198200|197888|198213.5|197901.5|198195|197883|6
1731020630000|2024-11-07 23:03:50|198209.8|197897.8|198216.5|197904.5|198219.5|197907.5|198209.8|197897.8|10
1731020640000|2024-11-07 23:04:00|198217.5|197905.5|198216.3|197904.3|198217.5|197905.5|198214.3|197902.3|5
1731020650000|2024-11-07 23:04:10|198220.8|197908.8|198218|197906|198220.8|197908.8|198217.8|197905.8|8
1731020660000|2024-11-07 23:04:20|198216|197904|198214|197902|198216|197904|198214|197902|2
1731020670000|2024-11-07 23:04:30|198212.5|197900.5|198204.5|197892.5|198212.5|197900.5|198203|197891|6
1731020680000|2024-11-07 23:04:40|198213|197901|198219.8|197907.8|198220|197908|198213|197901|3
1731020690000|2024-11-07 23:04:50|198223.1|197911.1|198184|197872|198223.1|197911.1|198181.5|197869.5|8
1731020700000|2024-11-07 23:05:00|198182.8|197870.8|198182.7|197870.7|198184.2|197872.2|198182.7|197870.7|4
1731020710000|2024-11-07 23:05:10|198183.8|197871.8|198183.2|197871.2|198183.8|197871.8|198183.2|197871.2|2
1731020720000|2024-11-07 23:05:20|198182.7|197870.7|198171|197859|198184.2|197872.2|198171|197859|4
1731020730000|2024-11-07 23:05:30|198172|197860|198170|197858|198172|197860|198170|197858|3
1731020740000|2024-11-07 23:05:40|198169.5|197857.5|198182.9|197870.9|198182.9|197870.9|198169|197857|3
1731020750000|2024-11-07 23:05:50|198185.2|197873.2|198185.9|197873.9|198186.2|197874.2|198185.2|197873.2|3
1731020760000|2024-11-07 23:06:00|198186.9|197874.9|198184.7|197872.7|198187.4|197875.4|198184.7|197872.7|6
1731020770000|2024-11-07 23:06:10|198183.2|197871.2|198171.5|197859.5|198186.2|197874.2|198171.5|197859.5|3
1731020780000|2024-11-07 23:06:20|198171|197859|198170|197858|198171|197859|198170|197858|2
1731020790000|2024-11-07 23:06:30|198170.5|197858.5|198165.5|197853.5|198170.5|197858.5|198165.5|197853.5|4
1731020800000|2024-11-07 23:06:40|198168|197856|198194.7|197882.7|198197|197885|198168|197856|4
1731020810000|2024-11-07 23:06:50|198174.6|197862.6|198174.6|197862.6|198176.1|197864.1|198174.6|197862.6|3
1731020820000|2024-11-07 23:07:00|198174.4|197862.4|198174.4|197862.4|198174.4|197862.4|198174.4|197862.4|1
1731020830000|2024-11-07 23:07:10|198174.1|197862.1|198174.4|197862.4|198174.4|197862.4|198174.1|197862.1|2
1731020840000|2024-11-07 23:07:20|198164.5|197852.5|198163.5|197851.5|198165.5|197853.5|198163.5|197851.5|3
1731020850000|2024-11-07 23:07:30|198162.5|197850.5|198165.5|197853.5|198165.5|197853.5|198162.5|197850.5|2
1731020860000|2024-11-07 23:07:40|198165|197853|198170.9|197858.9|198170.9|197858.9|198165|197853|3
1731020870000|2024-11-07 23:07:50|198170.4|197858.4|198169.9|197857.9|198170.4|197858.4|198169.9|197857.9|2
1731020880000|2024-11-07 23:08:00|198169.6|197857.6|198169.9|197857.9|198169.9|197857.9|198169.6|197857.6|2
1731020890000|2024-11-07 23:08:10|198161.5|197849.5|198162.5|197850.5|198162.5|197850.5|198161.5|197849.5|2
1731020910000|2024-11-07 23:08:30|198169.8|197857.8|198169.8|197857.8|198169.8|197857.8|198169.8|197857.8|1
1731020920000|2024-11-07 23:08:40|198170.1|197858.1|198170.1|197858.1|198170.1|197858.1|198170.1|197858.1|1
1731020930000|2024-11-07 23:08:50|198170.8|197858.8|198170.8|197858.8|198170.8|197858.8|198170.8|197858.8|1
1731020940000|2024-11-07 23:09:00|198170.6|197858.6|198170.6|197858.6|198170.6|197858.6|198170.6|197858.6|1
1731020960000|2024-11-07 23:09:20|198164|197852|198165.5|197853.5|198165.5|197853.5|198164|197852|2
1731020970000|2024-11-07 23:09:30|198172.2|197860.2|198172.2|197860.2|198172.2|197860.2|198172.2|197860.2|1
1731020990000|2024-11-07 23:09:50|198172.7|197860.7|198173.7|197861.7|198177|197865|198172.7|197860.7|5
1731021000000|2024-11-07 23:10:00|198176|197864|198172.5|197860.5|198176|197864|198169|197857|7
1731021010000|2024-11-07 23:10:10|198173.5|197861.5|198171.5|197859.5|198173.5|197861.5|198171.5|197859.5|2
1731021020000|2024-11-07 23:10:20|198174.5|197862.5|198186.7|197874.7|198186.7|197874.7|198174.5|197862.5|4
1731021030000|2024-11-07 23:10:30|198186.4|197874.4|198185.9|197873.9|198186.4|197874.4|198184.2|197872.2|5
1731021040000|2024-11-07 23:10:40|198186.4|197874.4|198187.9|197875.9|198187.9|197875.9|198185.1|197873.1|6
1731021050000|2024-11-07 23:10:50|198186.9|197874.9|198185.1|197873.1|198187.4|197875.4|198185.1|197873.1|6
1731021060000|2024-11-07 23:11:00|198170|197858|198170|197858|198170|197858|198167.5|197855.5|4
1731021080000|2024-11-07 23:11:20|198169.5|197857.5|198177.6|197865.6|198177.6|197865.6|198167.5|197855.5|3
1731021090000|2024-11-07 23:11:30|198178.1|197866.1|198176.1|197864.1|198178.1|197866.1|198176.1|197864.1|3
1731021110000|2024-11-07 23:11:50|198164.5|197852.5|198164.5|197852.5|198164.5|197852.5|198164.5|197852.5|1
1731021120000|2024-11-07 23:12:00|198163|197851|198162.5|197850.5|198163|197851|198162|197850|3
1731021130000|2024-11-07 23:12:10|198164.5|197852.5|198175.4|197863.4|198175.4|197863.4|198164.5|197852.5|2
1731021140000|2024-11-07 23:12:20|198175.2|197863.2|198175.7|197863.7|198175.7|197863.7|198175.2|197863.2|2
1731021160000|2024-11-07 23:12:40|198176.4|197864.4|198175.7|197863.7|198176.4|197864.4|198175.7|197863.7|2
1731021170000|2024-11-07 23:12:50|198164|197852|198163|197851|198165.5|197853.5|198163|197851|4
1731021180000|2024-11-07 23:13:00|198164|197852|198164|197852|198164|197852|198164|197852|1
1731021190000|2024-11-07 23:13:10|198175.4|197863.4|198175.4|197863.4|198175.4|197863.4|198175.4|197863.4|1
1731021200000|2024-11-07 23:13:20|198175.1|197863.1|198175.1|197863.1|198175.1|197863.1|198175.1|197863.1|1
1731021210000|2024-11-07 23:13:30|198175.2|197863.2|198176.5|197864.5|198176.5|197864.5|198175.2|197863.2|3
1731021220000|2024-11-07 23:13:40|198177|197865|198176.5|197864.5|198177|197865|198176.5|197864.5|2
1731021230000|2024-11-07 23:13:50|198176|197864|198176|197864|198176|197864|198176|197864|1
1731021250000|2024-11-07 23:14:10|198164|197852|198164|197852|198164|197852|198164|197852|1
1731021260000|2024-11-07 23:14:20|198170|197858|198177.5|197865.5|198177.5|197865.5|198168|197856|4
1731021270000|2024-11-07 23:14:30|198178|197866|198174.7|197862.7|198178|197866|198174.7|197862.7|3
1731021280000|2024-11-07 23:14:40|198175.5|197863.5|198179.5|197867.5|198179.5|197867.5|198175.5|197863.5|4
1731021290000|2024-11-07 23:14:50|198168.5|197856.5|198168.5|197856.5|198168.5|197856.5|198168.5|197856.5|1
1731021300000|2024-11-07 23:15:00|198169|197857|198173|197861|198173|197861|198169|197857|3
1731021310000|2024-11-07 23:15:10|198172.5|197860.5|198168.5|197856.5|198172.5|197860.5|198168.5|197856.5|2
1731021320000|2024-11-07 23:15:20|198180.6|197868.6|198180.6|197868.6|198180.6|197868.6|198180.6|197868.6|1
1731021330000|2024-11-07 23:15:30|198180.1|197868.1|198180.1|197868.1|198180.1|197868.1|198180.1|197868.1|1
1731021350000|2024-11-07 23:15:50|198167.5|197855.5|198166.5|197854.5|198167.5|197855.5|198166.5|197854.5|2
1731021360000|2024-11-07 23:16:00|198167.5|197855.5|198167.5|197855.5|198167.5|197855.5|198167.5|197855.5|1
1731021370000|2024-11-07 23:16:10|198180.1|197868.1|198180.9|197868.9|198180.9|197868.9|198180.1|197868.1|2
1731021380000|2024-11-07 23:16:20|198180.6|197868.6|198180.6|197868.6|198180.6|197868.6|198180.6|197868.6|1
1731021390000|2024-11-07 23:16:30|198180.9|197868.9|198180.9|197868.9|198180.9|197868.9|198180.9|197868.9|1
1731021410000|2024-11-07 23:16:50|198167.5|197855.5|198167.5|197855.5|198167.5|197855.5|198167.5|197855.5|1
1731021420000|2024-11-07 23:17:00|198168|197856|198180.5|197868.5|198180.5|197868.5|198168|197856|2
1731021430000|2024-11-07 23:17:10|198181|197869|198181|197869|198181|197869|198181|197869|1
1731021440000|2024-11-07 23:17:20|198180.2|197868.2|198180.2|197868.2|198180.2|197868.2|198180.2|197868.2|1
1731021450000|2024-11-07 23:17:30|198179.7|197867.7|198179.7|197867.7|198180.5|197868.5|198179.7|197867.7|3
1731021460000|2024-11-07 23:17:40|198180|197868|198180|197868|198180|197868|198180|197868|1
1731021470000|2024-11-07 23:17:50|198166|197854|198168.5|197856.5|198168.5|197856.5|198166|197854|2
1731021490000|2024-11-07 23:18:10|198170|197858|198180.8|197868.8|198181.5|197869.5|198170|197858|3
1731021500000|2024-11-07 23:18:20|198180.2|197868.2|198180.8|197868.8|198180.8|197868.8|198180.2|197868.2|2
1731021530000|2024-11-07 23:18:50|198168.5|197856.5|198174.5|197862.5|198174.5|197862.5|198168.5|197856.5|3
1731021540000|2024-11-07 23:19:00|198175|197863|198172|197860|198175|197863|198172|197860|2
1731021550000|2024-11-07 23:19:10|198184.2|197872.2|198184.9|197872.9|198186.4|197874.4|198184.2|197872.2|4
1731021570000|2024-11-07 23:19:30|198183.4|197871.4|198184.4|197872.4|198184.9|197872.9|198183.4|197871.4|3
1731021580000|2024-11-07 23:19:40|198172.5|197860.5|198173|197861|198173.5|197861.5|198172.5|197860.5|3
1731021590000|2024-11-07 23:19:50|198171.5|197859.5|198169.5|197857.5|198171.5|197859.5|198169.5|197857.5|2
1731021600000|2024-11-07 23:20:00|198172|197860|198183.3|197871.3|198183.3|197871.3|198172|197860|2
1731021610000|2024-11-07 23:20:10|198184|197872|198182|197870|198184|197872|198182|197870|2
1731021620000|2024-11-07 23:20:20|198182.6|197870.6|198182.6|197870.6|198182.6|197870.6|198181.8|197869.8|3
1731021630000|2024-11-07 23:20:30|198181.5|197869.5|198169.5|197857.5|198181.5|197869.5|198169.5|197857.5|2
1731021640000|2024-11-07 23:20:40|198171.5|197859.5|198171.5|197859.5|198171.5|197859.5|198171.5|197859.5|1
1731021650000|2024-11-07 23:20:50|198172.5|197860.5|198172|197860|198172.5|197860.5|198172|197860|2
1731021660000|2024-11-07 23:21:00|198184.5|197872.5|198184.8|197872.8|198184.8|197872.8|198182.5|197870.5|4
1731021680000|2024-11-07 23:21:20|198184|197872|198183.3|197871.3|198184|197872|198182.5|197870.5|4
1731021690000|2024-11-07 23:21:30|198182.5|197870.5|198169.5|197857.5|198182.5|197870.5|198169.5|197857.5|4
1731021700000|2024-11-07 23:21:40|198168|197856|198166|197854|198168|197856|198166|197854|2
1731021710000|2024-11-07 23:21:50|198179.5|197867.5|198179.5|197867.5|198179.5|197867.5|198179.5|197867.5|1
1731021730000|2024-11-07 23:22:10|198177|197865|198170|197858|198177|197865|198170|197858|2
1731021740000|2024-11-07 23:22:20|198170.5|197858.5|198216.8|197904.8|198217.6|197905.6|198170.5|197858.5|5
1731021760000|2024-11-07 23:22:40|198215.6|197903.6|198215.8|197903.8|198215.8|197903.8|198215.6|197903.6|2
1731021770000|2024-11-07 23:22:50|198206.5|197894.5|198206|197894|198206.5|197894.5|198206|197894|2
1731021790000|2024-11-07 23:23:10|198207|197895|198216.8|197904.8|198216.8|197904.8|198207|197895|2
1731021800000|2024-11-07 23:23:20|198216.3|197904.3|198216.3|197904.3|198216.3|197904.3|198216.3|197904.3|1
1731021810000|2024-11-07 23:23:30|198215.8|197903.8|198216|197904|198216|197904|198215.3|197903.3|3
1731021830000|2024-11-07 23:23:50|198205.5|197893.5|198205.5|197893.5|198205.5|197893.5|198205.5|197893.5|1
1731021850000|2024-11-07 23:24:10|198225.5|197913.5|198216.8|197904.8|198225.5|197913.5|198216.8|197904.8|2
1731021860000|2024-11-07 23:24:20|198211.7|197899.7|198211.7|197899.7|198211.7|197899.7|198211.7|197899.7|1
1731021870000|2024-11-07 23:24:30|198182.9|197910.3|198182.9|197910.3|198182.9|197910.3|198182.9|197910.3|1
1731021880000|2024-11-07 23:24:40|198203.6|197891.6|198204.1|197892.1|198204.1|197892.1|198203.6|197891.6|2
1731021890000|2024-11-07 23:24:50|198203.3|197891.3|198203.3|197891.3|198203.3|197891.3|198203.3|197891.3|1
1731021900000|2024-11-07 23:25:00|198204.1|197892.1|198204.1|197892.1|198204.1|197892.1|198204.1|197892.1|1
1731021910000|2024-11-07 23:25:10|198206|197894|198206|197894|198206|197894|198206|197894|1
1731021920000|2024-11-07 23:25:20|198205|197893|198205|197893|198205|197893|198205|197893|1
1731021930000|2024-11-07 23:25:30|198206.5|197894.5|198201.8|197889.8|198206.5|197894.5|198201.8|197889.8|2
1731021950000|2024-11-07 23:25:50|198201.6|197889.6|198201.6|197889.6|198201.6|197889.6|198201.6|197889.6|1
1731021960000|2024-11-07 23:26:00|198201.8|197889.8|198201.6|197889.6|198201.8|197889.8|198201.6|197889.6|2
1731021970000|2024-11-07 23:26:10|198206|197894|198206|197894|198206|197894|198206|197894|1
1731021990000|2024-11-07 23:26:30|198207.5|197895.5|198201.2|197889.2|198207.5|197895.5|198201.2|197889.2|2
1731022010000|2024-11-07 23:26:50|198200.7|197888.7|198200.7|197888.7|198200.7|197888.7|198200.7|197888.7|1
1731022020000|2024-11-07 23:27:00|198206.5|197894.5|198206.5|197894.5|198206.5|197894.5|198206.5|197894.5|1
1731022030000|2024-11-07 23:27:10|198205|197893|198205|197893|198205|197893|198205|197893|1
1731022040000|2024-11-07 23:27:20|198206.5|197894.5|198199.8|197887.8|198206.5|197894.5|198199.8|197887.8|2
1731022050000|2024-11-07 23:27:30|198199|197887|198199.8|197887.8|198199.8|197887.8|198199|197887|2
1731022070000|2024-11-07 23:27:50|198201.8|197889.8|198201.8|197889.8|198201.8|197889.8|198201.8|197889.8|1
1731022080000|2024-11-07 23:28:00|198210.5|197898.5|198205|197893|198210.5|197898.5|198205|197893|3
1731022090000|2024-11-07 23:28:10|198206.5|197894.5|198206.5|197894.5|198206.5|197894.5|198206.5|197894.5|1
1731022100000|2024-11-07 23:28:20|198201.7|197889.7|198201.7|197889.7|198201.7|197889.7|198201.7|197889.7|1
1731022120000|2024-11-07 23:28:40|198202.2|197890.2|198202.2|197890.2|198202.2|197890.2|198202.2|197890.2|1
1731022140000|2024-11-07 23:29:00|198207.5|197895.5|198208.5|197896.5|198208.5|197896.5|198207.5|197895.5|2
1731022150000|2024-11-07 23:29:10|198207|197895|198201.6|197889.6|198207|197895|198201.6|197889.6|2
1731022180000|2024-11-07 23:29:40|198202.4|197890.4|198202.4|197890.4|198202.4|197890.4|198202.4|197890.4|1
1731022190000|2024-11-07 23:29:50|198207|197895|198202|197890|198207|197895|198202|197890|4
1731022200000|2024-11-07 23:30:00|198207|197895|198204.5|197892.5|198207|197895|198204.5|197892.5|2
1731022210000|2024-11-07 23:30:10|198207|197895|198201.2|197889.2|198207|197895|198201.2|197889.2|2
1731022220000|2024-11-07 23:30:20|198199.6|197887.6|198199.2|197887.2|198199.9|197887.9|198199.2|197887.2|4
1731022230000|2024-11-07 23:30:30|198200.4|197888.4|198201.2|197889.2|198201.2|197889.2|198200.4|197888.4|2
1731022250000|2024-11-07 23:30:50|198207|197895|198208.5|197896.5|198208.5|197896.5|198207|197895|2
1731022260000|2024-11-07 23:31:00|198207|197895|198199.9|197887.9|198207|197895|198199.9|197887.9|4
1731022270000|2024-11-07 23:31:10|198200.7|197888.7|198200.9|197888.9|198200.9|197888.9|198200.7|197888.7|2
1731022280000|2024-11-07 23:31:20|198200.4|197888.4|198200.4|197888.4|198200.4|197888.4|198200.4|197888.4|1
1731022290000|2024-11-07 23:31:30|198199.7|197887.7|198201.4|197889.4|198201.4|197889.4|198199.7|197887.7|3
1731022300000|2024-11-07 23:31:40|198208|197896|198205.5|197893.5|198208.5|197896.5|198205.5|197893.5|3
1731022310000|2024-11-07 23:31:50|198205|197893|198204|197892|198205|197893|198204|197892|2
1731022320000|2024-11-07 23:32:00|198205.5|197893.5|198199.9|197887.9|198205.5|197893.5|198199.2|197887.2|4
1731022330000|2024-11-07 23:32:10|198199.2|197887.2|198199.2|197887.2|198199.2|197887.2|198199.2|197887.2|1
1731022340000|2024-11-07 23:32:20|198199.9|197887.9|198200.1|197888.1|198200.9|197888.9|198199.6|197887.6|5
1731022350000|2024-11-07 23:32:30|198199.6|197887.6|198206|197894|198208|197896|198199.6|197887.6|5
1731022360000|2024-11-07 23:32:40|198205|197893|198205|197893|198205|197893|198205|197893|1
1731022370000|2024-11-07 23:32:50|198206.5|197894.5|198197.3|197885.3|198206.5|197894.5|198197.3|197885.3|4
1731022380000|2024-11-07 23:33:00|198196.3|197884.3|198192.8|197880.8|198196.3|197884.3|198192.8|197880.8|3
1731022400000|2024-11-07 23:33:20|198193.6|197881.6|198196|197884|198196|197884|198193.6|197881.6|2
1731022410000|2024-11-07 23:33:30|198197|197885|198198|197886|198198|197886|198196|197884|3
1731022430000|2024-11-07 23:33:50|198191.1|197879.1|198191.1|197879.1|198191.1|197879.1|198191.1|197879.1|1
1731022440000|2024-11-07 23:34:00|198191.9|197879.9|198191.9|197879.9|198191.9|197879.9|198191.9|197879.9|1
1731022450000|2024-11-07 23:34:10|198191.1|197879.1|198190.9|197878.9|198191.1|197879.1|198190.9|197878.9|2
1731022460000|2024-11-07 23:34:20|198191.4|197879.4|198191.4|197879.4|198191.4|197879.4|198191.4|197879.4|1
1731022470000|2024-11-07 23:34:30|198198.5|197886.5|198198|197886|198198.5|197886.5|198197|197885|3
1731022480000|2024-11-07 23:34:40|198191.1|197879.1|198191.1|197879.1|198191.1|197879.1|198191.1|197879.1|1
1731022490000|2024-11-07 23:34:50|198190.4|197878.4|198190.4|197878.4|198190.4|197878.4|198190.4|197878.4|1
1731022500000|2024-11-07 23:35:00|198191.1|197879.1|198190.9|197878.9|198191.6|197879.6|198190.4|197878.4|5
1731022510000|2024-11-07 23:35:10|198192.4|197880.4|198190.1|197878.1|198192.4|197880.4|198190.1|197878.1|3
1731022530000|2024-11-07 23:35:30|198197|197885|198196.5|197884.5|198198|197886|198196.5|197884.5|3
1731022540000|2024-11-07 23:35:40|198198|197886|198189.9|197877.9|198198|197886|198189.9|197877.9|2
1731022550000|2024-11-07 23:35:50|198189.2|197877.2|198189.2|197877.2|198189.2|197877.2|198189.2|197877.2|1
1731022560000|2024-11-07 23:36:00|198189.9|197877.9|198190.2|197878.2|198190.2|197878.2|198189.9|197877.9|2
1731022570000|2024-11-07 23:36:10|198189.7|197877.7|198211.5|197899.5|198211.5|197899.5|198189.7|197877.7|3
1731022580000|2024-11-07 23:36:20|198211|197899|198211|197899|198211|197899|198211|197899|1
1731022590000|2024-11-07 23:36:30|198210|197898|198211.4|197899.4|198220|197908|198210|197898|8
1731022600000|2024-11-07 23:36:40|198208.5|197896.5|198209.3|197897.3|198209.3|197897.3|198208.5|197896.5|2
1731022610000|2024-11-07 23:36:50|198209|197897|198212.9|197900.9|198212.9|197900.9|198209|197897|3
1731022620000|2024-11-07 23:37:00|198226.8|197914.8|198225.8|197913.8|198226.8|197914.8|198225.8|197913.8|3
1731022630000|2024-11-07 23:37:10|198226.6|197914.6|198226.3|197914.3|198226.6|197914.6|198225.8|197913.8|3
1731022640000|2024-11-07 23:37:20|198225.8|197913.8|198226.3|197914.3|198226.3|197914.3|198225.8|197913.8|2
1731022650000|2024-11-07 23:37:30|198222|197910|198222|197910|198223.5|197911.5|198222|197910|3
1731022660000|2024-11-07 23:37:40|198221|197909|198220|197908|198221|197909|198220|197908|2
1731022670000|2024-11-07 23:37:50|198221.5|197909.5|198219.1|197907.1|198221.5|197909.5|198219.1|197907.1|2
1731022680000|2024-11-07 23:38:00|198219.6|197907.6|198218.6|197906.6|198219.6|197907.6|198218.3|197906.3|5
1731022690000|2024-11-07 23:38:10|198218.1|197906.1|198218.1|197906.1|198218.1|197906.1|198218.1|197906.1|1
1731022700000|2024-11-07 23:38:20|198218.8|197906.8|198219.6|197907.6|198219.6|197907.6|198218.1|197906.1|5
1731022710000|2024-11-07 23:38:30|198222.5|197910.5|198222.5|197910.5|198224|197912|198222.5|197910.5|6
1731022730000|2024-11-07 23:38:50|198219.2|197907.2|198219.2|197907.2|198219.2|197907.2|198219.2|197907.2|1
1731022740000|2024-11-07 23:39:00|198219.9|197907.9|198219.7|197907.7|198219.9|197907.9|198219.7|197907.7|2
1731022750000|2024-11-07 23:39:10|198218.7|197906.7|198218.3|197906.3|198218.7|197906.7|198218.3|197906.3|2
1731022760000|2024-11-07 23:39:20|198221.5|197909.5|198221.5|197909.5|198221.5|197909.5|198221.5|197909.5|1
1731022770000|2024-11-07 23:39:30|198220.5|197908.5|198222.5|197910.5|198222.5|197910.5|198220.5|197908.5|3
1731022780000|2024-11-07 23:39:40|198224|197912|198220.9|197908.9|198224|197912|198220.9|197908.9|2
1731022790000|2024-11-07 23:39:50|198220.7|197908.7|198220.4|197908.4|198220.7|197908.7|198220.2|197908.2|3
1731022800000|2024-11-07 23:40:00|198220.2|197908.2|198222.4|197910.4|198222.4|197910.4|198220.2|197908.2|5
1731022810000|2024-11-07 23:40:10|198221.7|197909.7|198221.7|197909.7|198221.7|197909.7|198221.7|197909.7|1
1731022820000|2024-11-07 23:40:20|198225.5|197913.5|198225.5|197913.5|198227|197915|198225.5|197913.5|3
1731022830000|2024-11-07 23:40:30|198224.5|197912.5|198227|197915|198227|197915|198224.5|197912.5|2
1731022840000|2024-11-07 23:40:40|198226|197914|198227.2|197915.2|198227.2|197915.2|198226|197914|4
1731022850000|2024-11-07 23:40:50|198227.5|197915.5|198228.6|197916.6|198228.6|197916.6|198227.5|197915.5|2
1731022860000|2024-11-07 23:41:00|198227.9|197915.9|198227.6|197915.6|198227.9|197915.9|198226.9|197914.9|4
1731022880000|2024-11-07 23:41:20|198227|197915|198226.5|197914.5|198227.5|197915.5|198226.5|197914.5|3
1731022890000|2024-11-07 23:41:30|198228|197916|198229.7|197917.7|198230|197918|198228|197916|4
1731022900000|2024-11-07 23:41:40|198229.3|197917.3|198229|197917|198229.3|197917.3|198228.7|197916.7|3
1731022920000|2024-11-07 23:42:00|198229.4|197917.4|198229.4|197917.4|198229.4|197917.4|198229.4|197917.4|1
1731022930000|2024-11-07 23:42:10|198228|197916|198227.5|197915.5|198228|197916|198226.5|197914.5|4
1731022940000|2024-11-07 23:42:20|198226|197914|198227.5|197915.5|198227.5|197915.5|198226|197914|4
1731022950000|2024-11-07 23:42:30|198229.1|197917.1|198229.1|197917.1|198229.1|197917.1|198229.1|197917.1|1
1731022960000|2024-11-07 23:42:40|198229.5|197917.5|198195.8|197945.5|198229.5|197945.5|198195.8|197917.5|4
1731022970000|2024-11-07 23:42:50|198195.5|197944.9|198194.8|197944.9|198195.8|197944.9|198194.8|197944.9|3
1731022980000|2024-11-07 23:43:00|198195.5|197945.2|198195.8|197945.5|198195.8|197945.5|198195.5|197945.2|2
1731022990000|2024-11-07 23:43:10||197945.2||197945.2||197945.2||197945.2|1
1731023000000|2024-11-07 23:43:20|198227.5|197915.5|198227.5|197915.5|198227.5|197915.5|198227.5|197915.5|1
1731023020000|2024-11-07 23:43:40|198172.3|197965.9|198193.5|197942.9|198194.9|197965.9|198172.3|197942.9|3
1731023030000|2024-11-07 23:43:50|198193.9|197943.3|198194.5|197943.9|198194.5|197943.9|198193.5|197942.9|5
1731023040000|2024-11-07 23:44:00|198195.2|197944.3|198195.2|197944.3|198195.2|197944.3|198195.2|197944.3|1
1731023050000|2024-11-07 23:44:10|198227|197915|198227|197915|198227|197915|198227|197915|1
1731023060000|2024-11-07 23:44:20|198227.5|197915.5|198227.5|197915.5|198227.5|197915.5|198227.5|197915.5|1
1731023070000|2024-11-07 23:44:30|198226|197914|198185.1|197933.9|198227.5|197933.9|198185.1|197885.5|4
1731023100000|2024-11-07 23:45:00|198181.2|197941.5|198181.5|197941.5|198181.5|197941.5|198180.9|197941.2|3
1731023120000|2024-11-07 23:45:20|198180.9||198180.9||198180.9||198180.9||1
1731023130000|2024-11-07 23:45:30|198197|197885|198195.5|197883.5|198197|197885|198195.5|197883.5|2
1731023140000|2024-11-07 23:45:40|198197.5|197885.5|198200.5|197888.5|198200.5|197888.5|198197.5|197885.5|3
1731023150000|2024-11-07 23:45:50|198198|197886|198184.3|197945.7|198198|197945.7|198184.3|197886|2
1731023160000|2024-11-07 23:46:00|198184|197945.3|198184|197945.3|198184|197945.3|198184|197945.3|1
1731023170000|2024-11-07 23:46:10|198183.7|197945.7|198184|197945.7|198184|197945.7|198183.7|197945.7|3
1731023180000|2024-11-07 23:46:20|198184.7|197946|198184.3|197946|198184.7|197946|198184.3|197946|2
1731023190000|2024-11-07 23:46:30|198198.5|197886.5|198197|197885|198198.5|197886.5|198197|197885|4
1731023200000|2024-11-07 23:46:40|198198|197886|198198|197886|198198|197886|198198|197886|1
1731023210000|2024-11-07 23:46:50|198184.5|197946.5|198185.1|197947.5|198186.1|197948.1|198184.5|197946.5|5
1731023220000|2024-11-07 23:47:00|198185.5|197946.5|198184.1|197946.5|198185.5|197946.5|198184.1|197946.5|3
1731023230000|2024-11-07 23:47:10|198183.5|197945.8|198129|197892.3|198183.5|197945.8|198128|197891.3|10
1731023240000|2024-11-07 23:47:20|198128.7|197892.7|198129|197893|198129|197893|198128|197892.3|6
1731023250000|2024-11-07 23:47:30|198128|197892.7|198127.3|197892.3|198128.3|197892.7|198127.3|197892.3|5
1731023260000|2024-11-07 23:47:40|198127.7|197892.7|198137|197825|198138|197892.7|198127.7|197825|3
1731023270000|2024-11-07 23:47:50|198138|197826|198138.5|197826.5|198138.5|197826.5|198136.5|197824.5|6
1731023280000|2024-11-07 23:48:00|198138|197826|198125.7|197891.7|198143|197891.7|198125.7|197826|6
1731023290000|2024-11-07 23:48:10|198125.1|197891.4|198125.1|197891.4|198125.1|197891.4|198124.7|197891.1|3
1731023300000|2024-11-07 23:48:20|198124.1|197891.1|198124.1|197891.1|198124.4|197891.1|198124.1|197891.1|3
1731023310000|2024-11-07 23:48:30|198123.7|197890.7|198140.5|197828.5|198142|197926.6|198122.7|197828.5|9
1731023320000|2024-11-07 23:48:40|198142.5|197830.5|198142.5|197830.5|198142.5|197830.5|198142.5|197830.5|1
1731023330000|2024-11-07 23:48:50|198145|197833|198145.5|197833.5|198145.5|197833.5|198145|197833|2
1731023340000|2024-11-07 23:49:00|198144.5|197832.5|198129.1|197930.6|198144.5|197930.6|198129.1|197832.5|7
1731023350000|2024-11-07 23:49:10|198129.7|197895.4|198128.7|197930.6|198129.7|197930.6|198128.7|197895.4|2
1731023360000|2024-11-07 23:49:20|198129.7|197895.7|198129.7|197896.1|198129.7|197896.1|198129.4|197895.7|3
1731023370000|2024-11-07 23:49:30|198129.1|197895.7|198157|197845|198158.5|197895.7|198129.1|197831|5
1731023380000|2024-11-07 23:49:40|198156|197844|198141.5|197913.9|198156|197913.9|198141.2|197844|4
1731023390000|2024-11-07 23:49:50|198140.9|197913.2|198140.9|197913.2|198140.9|197913.2|198140.9|197913.2|1
1731023400000|2024-11-07 23:50:00|198141.9|197913.9|198141.9|197913.9|198141.9|197913.9|198141.9|197913.9|1
1731023410000|2024-11-07 23:50:10|198142.2|197913.5|198154|197847|198160|197913.5|198142.2|197847|6
1731023420000|2024-11-07 23:50:20|198153|197846|198155|197847|198155|197847|198153|197846|2
1731023430000|2024-11-07 23:50:30|198156|197848|198140.7|197912.4|198156|197912.4|198140.7|197847|3
1731023440000|2024-11-07 23:50:40|198141.7|197912.7|198141.4|197912.7|198141.7|197912.7|198141.4|197912.7|2
1731023460000|2024-11-07 23:51:00|198141.1|197912.4|198157|197846|198157|197912.4|198141.1|197846|3
1731023470000|2024-11-07 23:51:10|198156|197845|198155|197843|198157|197845|198154|197843|4
1731023480000|2024-11-07 23:51:20|198156|197844|198157|197845|198157|197845|198156|197844|2
1731023490000|2024-11-07 23:51:30|198158.5|197846.5|198143.1|197913.1|198158.5|197913.1|198143.1|197846|3
1731023500000|2024-11-07 23:51:40|198142.7|197912.7|198142.4|197912.1|198142.7|197912.7|198142.4|197912.1|3
1731023510000|2024-11-07 23:51:50|198129.8|197899.5|198129.1|197900.1|198129.8|197900.1|198124.5|197895.5|7
1731023520000|2024-11-07 23:52:00|198128.5|197899.8|198140.5|197911.2|198140.9|197911.5|198128.5|197899.5|5
1731023530000|2024-11-07 23:52:10|198141.2|197911.5|198138.5|197908.9|198141.2|197911.5|198138.5|197908.9|3
1731023540000|2024-11-07 23:52:20|198138.2|197909.2|198138.2|197908.5|198138.9|197909.2|198138.2|197908.5|4
1731023560000|2024-11-07 23:52:40|198145|197834|198154|197844|198156|197845|198145|197834|5
1731023570000|2024-11-07 23:52:50|198153|197843|198153|197843|198155|197844|198152|197842|6
1731023580000|2024-11-07 23:53:00|198154|197844|198137.8|197908.1|198154|197908.1|198137.1|197844|3
1731023590000|2024-11-07 23:53:10|198138.1||198138.1||198138.1||198138.1||1
1731023610000|2024-11-07 23:53:30|198156.5|197844.5|198155|197843|198156.5|197844.5|198155|197843|2
1731023620000|2024-11-07 23:53:40|198155.5|197843.5|198155.5|197843.5|198155.5|197843.5|198155.5|197843.5|1
1731023630000|2024-11-07 23:53:50|198141.6|197911.3|198141.6|197911.3|198141.6|197911.3|198141.6|197911.3|1
1731023640000|2024-11-07 23:54:00|198141.3|197910.9|198143.3|197912.6|198143.3|197912.6|198141.3|197910.9|4
1731023650000|2024-11-07 23:54:10|198142.6|197912.9|198141.6|197912.3|198142.6|197912.9|198141.6|197912.3|2
1731023660000|2024-11-07 23:54:20|198140.9|197911.6|198157|197845|198157|197911.6|198140.9|197845|3
1731023670000|2024-11-07 23:54:30|198156|197844|198156|197844|198156|197844|198155|197844|3
1731023690000|2024-11-07 23:54:50|198141.7|197911.7|198142.3|197912.3|198142.3|197912.3|198141.7|197911.7|3
1731023700000|2024-11-07 23:55:00|198142.7|197912|198142.3|197912|198142.7|197912|198142.3|197912|3
1731023710000|2024-11-07 23:55:10|198141.7|197911.7|198141.7|197911.7|198141.7|197911.7|198141.7|197911.7|1
1731023730000|2024-11-07 23:55:30|198156.5|197844.5|198157|197845|198158|197846|198156.5|197844.5|5
1731023740000|2024-11-07 23:55:40|198142.5|197911.8|198141.8|197911.5|198142.5|197911.8|198141.8|197911.5|2
1731023750000|2024-11-07 23:55:50|198142.5|197911.8|198143.1|197912.1|198143.1|197912.1|198142.5|197911.8|2
1731023760000|2024-11-07 23:56:00|198142.8|197911.8|198142.5|197911.5|198142.8|197911.8|198142.1|197911.5|3
1731023770000|2024-11-07 23:56:10|198142.1|197911.1|198154.5|197842.5|198154.5|197911.1|198141.5|197842.5|4
1731023790000|2024-11-07 23:56:30|198155|197843|198158|197846|198158|197846|198155|197843|3
1731023800000|2024-11-07 23:56:40|198143.2|197911.9|198142.5|197911.5|198143.2|197911.9|198142.5|197911.5|2
1731023810000|2024-11-07 23:56:50|198142.2|197911.2|198142.9|197911.9|198142.9|197911.9|198142.2|197911.2|4
1731023820000|2024-11-07 23:57:00|198143.2|197915.5|198139.5|197915.5|198143.2|197915.5|198139.2|197915.5|4
1731023830000|2024-11-07 23:57:10|198147|197854|198147|197854|198147|197854|198147|197854|1
1731023840000|2024-11-07 23:57:20|198148|197853|198148|197854|198148|197854|198148|197853|2
1731023850000|2024-11-07 23:57:30|198140.5|197855|198140.8|197917.1|198140.8|197917.1|198140.5|197855|3
1731023860000|2024-11-07 23:57:40|198141.1|197916.8|198141.5|197917.1|198141.5|197917.1|198141.1|197916.8|2
1731023870000|2024-11-07 23:57:50|198140.8|197916.8|198140.5|197916.5|198140.8|197916.8|198140.5|197916.5|2
1731023880000|2024-11-07 23:58:00|198140.8|197916.8|198140.8|197916.8|198140.8|197916.8|198140.8|197916.8|1
1731023890000|2024-11-07 23:58:10|198149|197855|198149|197855|198149|197855|198149|197855|1
1731023900000|2024-11-07 23:58:20|198148|197854|198145|197851|198149|197854|198145|197851|5
1731023910000|2024-11-07 23:58:30|198144|197850|198138.5|197914.1|198144|197914.1|198137.1|197850|6
1731023920000|2024-11-07 23:58:40|198138.1|197913.8|198138.1|197913.8|198138.8|197914.1|198138.1|197913.8|3
1731023930000|2024-11-07 23:58:50|198138.8|197914.1|198137.5|197913.1|198138.8|197914.1|198137.5|197913.1|5
1731023940000|2024-11-07 23:59:00|198147|197851|198147|197852|198147|197852|198145|197850|4
1731023950000|2024-11-07 23:59:10|198148|197853|198149|197853|198149|197853|198148|197853|2
1731023960000|2024-11-07 23:59:20|198150|197854|198140.4|197915.7|198150|197915.7|198140.1|197854|6
1731023970000|2024-11-07 23:59:30|198140.1|197961.4|198156.9|197961.4|198157.6|197961.4|198140.1|197961.4|5
1731023980000|2024-11-07 23:59:40|198157.6||198157.3||198157.9||198157.3||5
1731023990000|2024-11-07 23:59:50|198158.3||198158.3||198158.3||198158.3||1
1731024000000|2024-11-08 00:00:00|198157.6|197879|198169|197873|198169|197879|198157.6|197873|7
1731024010000|2024-11-08 00:00:10|198171|197874|198170|197873|198174|197877|198170|197873|7
1731024020000|2024-11-08 00:00:20|198172|197875|198157.8|197932.5|198172|197932.5|198156.8|197874|6
1731024030000|2024-11-08 00:00:30|198157.5|197932.8|198240.9|198044.9|198241.9|198044.9|198157.5|197932.8|9
1731024040000|2024-11-08 00:00:40|198243.9|198018.9|198244.9|198021.3|198245.3|198021.3|198243.6|198018.9|7
1731024050000|2024-11-08 00:00:50|198244.6|198020.9|198243.9|198021.3|198244.6|198021.3|198243.6|198020.9|4
1731024060000|2024-11-08 00:01:00|198244.6|198021.9|198259|197970|198265|198021.9|198243.9|197969|8
1731024070000|2024-11-08 00:01:10|198257|197971|198259|197973|198261|197973|198257|197971|5
1731024080000|2024-11-08 00:01:20|198261|197974|198234.1|198012.7|198262|198012.7|198234.1|197973|6
1731024090000|2024-11-08 00:01:30|198233.7|198013.4|198235.1|198013.7|198235.1|198013.7|198233.7|198013.1|5
1731024100000|2024-11-08 00:01:40|198234.1|198013.4|198234.7|198013.7|198234.7|198013.7|198233.7|198013.1|5
1731024110000|2024-11-08 00:01:50|198234.1|198013.1|198234.4|198013.4|198234.4|198013.4|198234.1|198013.1|2
1731024120000|2024-11-08 00:02:00|198262|197977|198260|197977|198264|197980|198260|197977|6
1731024130000|2024-11-08 00:02:10|198261|197978|198259|197976|198263|197979|198259|197976|5
1731024140000|2024-11-08 00:02:20|198260|197977|198239.5|198019.2|198260|198019.2|198238.9|197977|4
1731024150000|2024-11-08 00:02:30|198239.9|198019.5|198239.5|198019.2|198240.2|198019.9|198239.5|198019.2|3
1731024160000|2024-11-08 00:02:40|198238.9|198018.9|198238.5|198018.5|198238.9|198018.9|198238.5|198018.5|2
1731024170000|2024-11-08 00:02:50|198239.2|198018.9|198260|197978|198260|198018.9|198238.5|197975|7
1731024180000|2024-11-08 00:03:00|198262|197979|198259|197977|198262|197979|198257|197976|4
1731024190000|2024-11-08 00:03:10|198260|197978|198240.8|198020.8|198262|198020.8|198240.8|197978|3
1731024200000|2024-11-08 00:03:20|198240.1|198020.1|198239.8|198019.8|198240.1|198020.1|198239.5|198019.8|5
1731024210000|2024-11-08 00:03:30|198239.5||198239.5||198239.5||198239.5||1
1731024220000|2024-11-08 00:03:40|198240.1|198020.1|198239.8|198020.1|198240.1|198020.1|198239.8|198020.1|2
1731024230000|2024-11-08 00:03:50|198258|197977|198260|197979|198260|197979|198258|197977|3
1731024240000|2024-11-08 00:04:00|198261|197980|198258|197977|198262|197980|198258|197977|6
1731024250000|2024-11-08 00:04:10|198238.6|198018.9|198238.6|198018.9|198238.6|198018.9|198238.6|198018.9|1
1731024260000|2024-11-08 00:04:20|198237.9|198039.9|198237.9|198039.9|198238.6|198039.9|198237.9|198019.3|4
1731024270000|2024-11-08 00:04:30|198237.6||198237.6||198237.6||198237.6||1
1731024280000|2024-11-08 00:04:40|198237.9|198022.6|198184.9|197988.4|198237.9|198022.6|198182.9|197981.7|11
1731024290000|2024-11-08 00:04:50|198183.9||198180.3||198183.9||198180.3||2
1731024300000|2024-11-08 00:05:00|198181.3|197969.6|198197.3|197985.3|198197.3|197985.3|198180.9|197969.6|5
1731024310000|2024-11-08 00:05:10|198197|197985|198211.7|198000|198212.7|198000.7|198196.3|197984.3|9
1731024320000|2024-11-08 00:05:20|198212.7|198000.7|198213|198001.7|198213|198001.7|198212|198000.7|4
1731024330000|2024-11-08 00:05:30|198212.7|198001.3|198212.3|198001.3|198213|198001.7|198212.3|198001.3|4
1731024340000|2024-11-08 00:05:40|198212|197960|198214|197960|198214|197960|198212|197960|2
1731024350000|2024-11-08 00:05:50|198217|197962|198229.9|198018.9|198229.9|198018.9|198217|197962|8
1731024360000|2024-11-08 00:06:00|198229.5|198018.5|198230.2|198018.9|198230.2|198018.9|198229.2|198018.2|7
1731024370000|2024-11-08 00:06:10|198229.9|198018.5|198230.9|198019.5|198230.9|198019.5|198229.5|198018.2|5
1731024380000|2024-11-08 00:06:20|198230.2|198018.9|198229.9|198018.2|198230.2|198018.9|198229.9|198018.2|3
1731024390000|2024-11-08 00:06:30|198240|197983|198239|197983|198240|197983|198238|197982|3
1731024400000|2024-11-08 00:06:40|198238|197982|198238|197982|198238|197982|198237|197981|3
1731024410000|2024-11-08 00:06:50|198228.5|198017.1|198229.1|198018.1|198229.1|198018.1|198228.5|198017.1|7
1731024420000|2024-11-08 00:07:00|198229.5|198018.5|198229.1|198017.5|198229.5|198018.5|198229.1|198017.5|4
1731024430000|2024-11-08 00:07:10|198229.5|198017.8|198229.1|198018.1|198229.8|198018.1|198229.1|198017.1|6
1731024440000|2024-11-08 00:07:20|198229.8|198018.5|198240.7|198029.7|198245|198030.4|198229.1|197980|10
1731024450000|2024-11-08 00:07:30|198229.3|198018.3|198230.9|198017.6|198231.3|198018.3|198229.3|198017.3|5
1731024460000|2024-11-08 00:07:40|198231.3|198016.9|198229.6|198018.3|198231.3|198018.6|198228.9|198016.9|6
1731024470000|2024-11-08 00:07:50|198229.9|198017.6|198231.3|198017.6|198231.3|198017.6|198229.9|198017.3|4
1731024480000|2024-11-08 00:08:00|198251|197988|198251|197988|198251|197988|198251|197988|1
1731024490000|2024-11-08 00:08:10|198252|197989|198248|197986|198252|197989|198248|197986|4
1731024500000|2024-11-08 00:08:20|198234|198020.7|198232|198021|198234|198021|198232|198020|4
1731024510000|2024-11-08 00:08:30|198232.3|198021.3|198234|198020.7|198234|198021.7|198232.3|198020.3|4
1731024520000|2024-11-08 00:08:40|198234.3|198021|198234|198020.7|198234.3|198021|198234|198020.7|2
1731024530000|2024-11-08 00:08:50|198234.3|197985|198245|197983|198247|197985|198234.3|197983|4
1731024540000|2024-11-08 00:09:00|198247|197985|198249|197986|198249|197986|198247|197985|3
1731024550000|2024-11-08 00:09:10|198246|197990|198247|197987|198247|197990|198242|197987|5
1731024560000|2024-11-08 00:09:20|198238.7|198026|198239.3|198025.7|198239.3|198026|198238.7|198025.3|3
1731024570000|2024-11-08 00:09:30|198239|198026|198239.7|198026.7|198240|198027.3|198238.3|198026|6
1731024580000|2024-11-08 00:09:40|198240|198026.3|198240|198026.7|198240|198026.7|198240|198026.3|2
1731024590000|2024-11-08 00:09:50|198251|197989|198247|197986|198251|197989|198247|197986|5
1731024600000|2024-11-08 00:10:00|198244|197989|198248|197986|198251|197990|198244|197986|6
1731024610000|2024-11-08 00:10:10|198249|197987|198236.8|198023.5|198249|198023.5|198236.8|197987|3
1731024620000|2024-11-08 00:10:20|198237.1|198023.8|198237.1|198023.5|198237.1|198023.8|198236.8|198023.5|3
1731024630000|2024-11-08 00:10:30|198236.5|198023.1|198236.5|198023.1|198236.5|198023.1|198236.1|198022.8|3
1731024640000|2024-11-08 00:10:40|198236.8|198023.5|198248|197988|198248|198023.5|198236.8|197988|3
1731024650000|2024-11-08 00:10:50|198249|197987|198250|197987|198250|197987|198248|197986|4
1731024660000|2024-11-08 00:11:00|198248|197986|198248|197986|198248|197987|198246|197986|3
1731024670000|2024-11-08 00:11:10|198236.6|198023.3|198236.9|198023.6|198236.9|198023.6|198235.9|198022.9|4
1731024680000|2024-11-08 00:11:20|198236.6|198023.9|198236.9|198023.6|198237.3|198023.9|198236.6|198023.6|3
1731024690000|2024-11-08 00:11:30|198235.9|198024.6|198237.3|198023.6|198237.3|198024.6|198235.3|198023.6|7
1731024700000|2024-11-08 00:11:40|198250|197987|198251|197988|198251|197988|198247|197985|6
1731024710000|2024-11-08 00:11:50|198250|197990|198251|197989|198252|197990|198250|197989|3
1731024720000|2024-11-08 00:12:00|198250|197988|198237.4|198023.7|198250|198023.7|198237.1|197988|3
1731024730000|2024-11-08 00:12:10|198236.7|198023.4|198235.1|198023.7|198236.7|198024.1|198235.1|198023.4|4
1731024740000|2024-11-08 00:12:20|198235.7|198024.1|198236.7|198023.4|198237.1|198024.1|198235.7|198023.4|3
1731024750000|2024-11-08 00:12:30|198237.1|198023.1|198248|197988|198248|198023.1|198236.4|197987|5
1731024760000|2024-11-08 00:12:40|198247|197986|198247|197985|198248|197986|198247|197985|4
1731024770000|2024-11-08 00:12:50|198248|197987|198246|197987|198248|197987|198246|197987|2
1731024780000|2024-11-08 00:13:00|198235.7|198023.4|198236.1|198022.7|198236.7|198024.1|198235.4|198022.7|6
1731024790000|2024-11-08 00:13:10|198236.7|198023.1|198236.7|198023.1|198236.7|198023.1|198236.7|198023.1|1
1731024800000|2024-11-08 00:13:20|198236.4|198022.7|198236.7|198023.1|198236.7|198023.1|198235.4|198022.1|4
1731024810000|2024-11-08 00:13:30|198249|197986|198248|197986|198250|197987|198248|197986|3
1731024820000|2024-11-08 00:13:40|198247|197990|198247|197990|198247|197990|198246|197989|4
1731024830000|2024-11-08 00:13:50|198248|197988|198235.5|198021.9|198250|198023.2|198234.2|197987|7
1731024840000|2024-11-08 00:14:00|198235.2|198022.2|198235.2|198021.9|198235.9|198022.2|198235.2|198021.9|4
1731024850000|2024-11-08 00:14:10|198234.9|198021.5|198234.9|198021.5|198234.9|198021.5|198234.9|198021.5|1
1731024860000|2024-11-08 00:14:20|198250|197987|198246|197989|198250|197989|198246|197987|2
1731024870000|2024-11-08 00:14:30|198249|197987|198250|197987|198250|197987|198249|197987|2
1731024880000|2024-11-08 00:14:40|198248|197986|198246|197986|198248|197988|198244|197986|4
1731024890000|2024-11-08 00:14:50|198232.1|198018.5|198231.1|198017.8|198232.1|198018.5|198231.1|198017.8|3
1731024900000|2024-11-08 00:15:00|198231.5|198018.1|198231.5|198018.1|198231.8|198018.1|198231.5|198018.1|3
1731024910000|2024-11-08 00:15:10|198232.5|198018.8|198231.5|198019.1|198232.5|198019.5|198231.1|198018.8|3
1731024920000|2024-11-08 00:15:20|198250|197987|198248|197986|198250|197987|198248|197986|4
1731024930000|2024-11-08 00:15:30|198249|197985|198247|197985|198249|197985|198246|197984|4
1731024940000|2024-11-08 00:15:40|198248|197986|198232.4|198019.1|198249|198019.7|198232.4|197985|6
1731024950000|2024-11-08 00:15:50|198233.1|198018.7|198231.1|198019.4|198233.1|198019.4|198230.7|198018.7|3
1731024960000|2024-11-08 00:16:00|198230.7|198019.7|198229.4|198018.1|198230.7|198019.7|198229.4|198018.1|6
1731024970000|2024-11-08 00:16:10|198230.4|198018.7|198245|197988|198245|198019.1|198230.4|197985|6
1731024980000|2024-11-08 00:16:20|198243|197987|198242|197986|198244|197987|198241|197985|6
1731025000000|2024-11-08 00:16:40|198229.5|198018.2|198229.5|198018.2|198229.5|198018.2|198229.5|198018.2|1
1731025010000|2024-11-08 00:16:50|198229.2|198017.9|198228.9|198017.5|198229.2|198017.9|198228.9|198017.5|2
1731025020000|2024-11-08 00:17:00|198229.5|198017.9|198229.5|198017.9|198229.5|198017.9|198229.5|198017.9|1
1731025030000|2024-11-08 00:17:10|198243|197986|198243|197986|198243|197986|198243|197986|1
1731025040000|2024-11-08 00:17:20|198241|197985|198241|197985|198241|197985|198241|197985|1
1731025050000|2024-11-08 00:17:30|198230.1|198018.7|198230.1|198018.7|198230.1|198018.7|198230.1|198018.7|1
1731025060000|2024-11-08 00:17:40|198229.7|198018.4|198228.1|198017.7|198229.7|198018.4|198228.1|198017.1|7
1731025070000|2024-11-08 00:17:50|198228.7|198018.1|198228.7|198018.4|198228.7|198018.4|198228.7|198018.1|2
1731025080000|2024-11-08 00:18:00|198229.4|198018.7|198237|197984|198239|198018.7|198229.4|197984|4
1731025090000|2024-11-08 00:18:10|198239|197985|198237|197984|198239|197985|198237|197984|2
1731025100000|2024-11-08 00:18:20|198236|197983|198238|197984|198238|197984|198236|197983|2
1731025110000|2024-11-08 00:18:30|198231.3|198020.6|198231.3|198020.6|198231.3|198020.6|198230.6|198020.3|3
1731025120000|2024-11-08 00:18:40|198231.6|198020.9|198231.6|198020.9|198231.6|198020.9|198231.6|198020.9|1
1731025130000|2024-11-08 00:18:50|198230.9|198020.6|198231.3|198020.9|198231.3|198020.9|198230.9|198020.6|2
1731025140000|2024-11-08 00:19:00|198238|197984|198238|197984|198238|197984|198238|197984|1
1731025150000|2024-11-08 00:19:10|198237|197983|198237|197983|198238|197984|198237|197983|3
1731025160000|2024-11-08 00:19:20|198236|197982|198231.9|198020.9|198238|198020.9|198231.3|197982|5
1731025170000|2024-11-08 00:19:30|198231.6|198020.6|198231.3|198020.6|198231.6|198020.6|198230.9|198020.3|3
1731025180000|2024-11-08 00:19:40|198231.6|198020.9|198231.3|198020.6|198231.6|198020.9|198231.3|198020.6|2
1731025190000|2024-11-08 00:19:50|198230.9|198020.3|198238|197983|198238|198020.3|198230.3|197982|5
1731025200000|2024-11-08 00:20:00|198236|197982|198238|197984|198238|197984|198236|197982|2
1731025210000|2024-11-08 00:20:10|198237|197983|198237|197982|198237|197983|198234|197980|5
1731025220000|2024-11-08 00:20:20|198228.3|198017.3|198229.3|198018.6|198229.6|198018.6|198228.3|198017.3|10
1731025230000|2024-11-08 00:20:30|198228.9|198018.3|198228.3|198017.6|198229.3|198018.6|198228.3|198017.6|6
1731025250000|2024-11-08 00:20:50|198237|197983|198152.3|197941.7|198239|197984|198152.3|197941.7|8
1731025260000|2024-11-08 00:21:00|198152.7|197942|198153.3|197941|198153.3|197942.3|198152.7|197941|5
1731025270000|2024-11-08 00:21:10|198152.7|197940.7|198152|197941.3|198152.7|197941.3|198152|197940.3|5
1731025280000|2024-11-08 00:21:20|198152.7|197941|198123.9|197912.9|198160|197941|198123.9|197902|6
1731025290000|2024-11-08 00:21:30|198123.5|197913.2|198124.2|197913.2|198124.2|197913.2|198123.5|197913.2|4
1731025300000|2024-11-08 00:21:40|198124.5|197913.5|198124.2|197913.5|198124.5|197913.5|198123.9|197913.2|3
1731025310000|2024-11-08 00:21:50|198124.5|197913.9|198137.4|197932.4|198138.1|197932.4|198124.5|197913.9|8
1731025320000|2024-11-08 00:22:00|198136.4|197931.7|198150.6|197945.3|198151.6|197945.9|198136.4|197931.7|10
1731025330000|2024-11-08 00:22:10|198152.6|197946.9|198151.6|197943.9|198152.6|197946.9|198150.6|197943.9|4
1731025340000|2024-11-08 00:22:20|198150.9|197944.6|198150.9|197944.6|198151.6|197944.9|198150.9|197944.3|4
1731025350000|2024-11-08 00:22:30|198151.3|197944.9|198147|197906|198152.3|197944.9|198147|197905|6
1731025360000|2024-11-08 00:22:40|198148|197904|198147|197906|198150|197907|198147|197904|5
1731025370000|2024-11-08 00:22:50|198149|197904|198148.9|197943.3|198149|197943.3|198147|197904|5
1731025380000|2024-11-08 00:23:00|198149.3|197943.6|198148.9|197942.9|198149.3|197943.9|198148.3|197942.9|4
1731025390000|2024-11-08 00:23:10|198149.6|197942.6|198148.6|197942.9|198149.6|197942.9|198148.6|197942.6|5
1731025400000|2024-11-08 00:23:20|198148.9|197941.9|198145|197905|198148.9|197942.3|198145|197905|6
1731025410000|2024-11-08 00:23:30|198144|197904|198142|197902|198145|197904|198142|197901|6
1731025420000|2024-11-08 00:23:40|198143|197901|198142|197900|198143|197901|198142|197900|2
1731025430000|2024-11-08 00:23:50|198144|197901|198151|197944|198151|197944.7|198143|197901|4
1731025440000|2024-11-08 00:24:00|198151.3|197944.3|198151.3|197944.3|198151.3|197944.3|198151.3|197944.3|1
1731025450000|2024-11-08 00:24:10|198151|197944|198150.3|197944.3|198151|197944.7|198150.3|197944|3
1731025460000|2024-11-08 00:24:20|198151|197943.7|198145|197901|198151|197943.7|198143|197899|5
1731025470000|2024-11-08 00:24:30|198147|197902|198147|197908|198149|197908|198146|197902|5
1731025480000|2024-11-08 00:24:40|198149|197905|198148.9|197941.6|198149|197941.9|198147|197904|6
1731025490000|2024-11-08 00:24:50|198148.6|197941.9|198148.9|197943.3|198149.6|197943.3|198148.6|197941.9|5
1731025500000|2024-11-08 00:25:00|198148.6|197942.9|198148.3|197942.3|198148.9|197942.9|198148.3|197941.6|5
1731025510000|2024-11-08 00:25:10|198147.6|197943.6|198143|197905|198148.3|197943.6|198143|197905|6
1731025520000|2024-11-08 00:25:20|198145|197906|198144|197906|198146|197907|198144|197906|4
1731025530000|2024-11-08 00:25:30|198145|197907|198158.3|197954.7|198158.7|197954.7|198145|197907|6
1731025540000|2024-11-08 00:25:40|198158.7|197953.7|198158.7|197955.3|198159.3|197955.3|198158.7|197953.7|5
1731025550000|2024-11-08 00:25:50|198159.3|197955.7|198158.3|197954.7|198159.3|197955.7|198158.3|197954.7|7
1731025560000|2024-11-08 00:26:00|198158.7|197956.3|198147|197915|198158.7|197956.3|198146|197914|7
1731025570000|2024-11-08 00:26:10|198148|197916|198151|197914|198151|197916|198146|197912|8
1731025580000|2024-11-08 00:26:20|198148|197916|198145|197913|198148|197916|198144|197912|8
1731025590000|2024-11-08 00:26:30|198144|197912|198149.9|197946.2|198151.9|197949.9|198144|197912|10
1731025600000|2024-11-08 00:26:40|198150.5|197946.9|198150.5|197945.5|198150.5|197946.9|198149.9|197945.5|3
1731025620000|2024-11-08 00:27:00|198147|197910|198144|197911|198149|197912|198144|197910|5
1731025630000|2024-11-08 00:27:10|198141|197909|198142|197909|198144|197909|198141|197907|3
1731025640000|2024-11-08 00:27:20|198143|197910|198155.2|197951.2|198155.2|197951.2|198143|197906|7
1731025650000|2024-11-08 00:27:30|198154.9|197950.5|198154.9|197951.9|198155.9|197951.9|198154.9|197950.5|4
1731025660000|2024-11-08 00:27:40|198155.2|197950.9|198155.9|197950.9|198155.9|197951.5|198155.2|197950.9|4
1731025670000|2024-11-08 00:27:50|198155.2|197950.5|198144|197912|198155.9|197950.9|198144|197911|5
1731025680000|2024-11-08 00:28:00|198142|197911|198148|197920|198148|197921|198141|197911|10
1731025690000|2024-11-08 00:28:10|198141|197911|198142|197912|198144|197913|198138|197909|11
1731025700000|2024-11-08 00:28:20|198140|197910|198150.2|197942.2|198150.2|197944.9|198140|197910|6
1731025710000|2024-11-08 00:28:30|198151.3|197947.9|198151.6|197948.3|198151.6|197948.3|198151.3|197947.9|2
1731025720000|2024-11-08 00:28:40|198150.2|197942.7|198150.2|197942.7|198150.2|197942.7|198150.2|197942.7|1
1731025730000|2024-11-08 00:28:50|198151.6|197948.3|198151|197920|198152|197948.3|198151|197920|3
1731025740000|2024-11-08 00:29:00|198153|197921|198155|197923|198155|197923|198153|197921|5
1731025750000|2024-11-08 00:29:10|198153|197922|198160.4|197951.4|198160.4|197952.1|198153|197916|7
1731025760000|2024-11-08 00:29:20|198159.1|197952.4|198159.1|197952.4|198159.1|197952.4|198159.1|197952.4|1
1731025770000|2024-11-08 00:29:30|198158.4|197952.1|198158.7|197950.7|198158.7|197952.1|198158.1|197950.7|5
1731025780000|2024-11-08 00:29:40|198159.1|197951.1|198159|197913|198160.1|197951.7|198159|197913|5
1731025790000|2024-11-08 00:29:50|198154|197912|198160|197909|198161|197913|198154|197909|5
1731025800000|2024-11-08 00:30:00|198155|197913|198160|197911|198161|197915|198155|197911|6
1731025810000|2024-11-08 00:30:10|198162.1|197953.1|198161.1|197954.5|198162.8|197954.8|198161.1|197953.1|6
1731025820000|2024-11-08 00:30:20|198161.8|197953.5|198162.5|197953.1|198162.5|197953.5|198161.8|197952.5|6
1731025830000|2024-11-08 00:30:30|198162.1|197952.8|198140.1|197938.8|198162.1|197952.8|198140.1|197938.8|7
1731025840000|2024-11-08 00:30:40|198140.8|197939.5|198150.8|197948.8|198151.5|197949.5|198140.5|197939.5|6
1731025850000|2024-11-08 00:30:50|198151.1|197949.1|198150.8|197949.1|198151.1|197949.1|198150.5|197948.8|4
1731025860000|2024-11-08 00:31:00|198151.1|197949.8|198151.5|197949.5|198151.5|197950.1|198151.1|197949.5|4
1731025870000|2024-11-08 00:31:10|198160|197932|198161|197933|198161|197933|198160|197932|2
1731025880000|2024-11-08 00:31:20|198159|197932|198159|197931|198159|197932|198158|197931|3
1731025890000|2024-11-08 00:31:30|198158|197930|198150.6|197948.6|198158|197948.6|198149.9|197930|6
1731025900000|2024-11-08 00:31:40|198150.3|197948.9|198150.6|197949.6|198150.9|197949.6|198150.3|197948.9|5
1731025910000|2024-11-08 00:31:50|198150.9|197949.3|198150.6|197948.9|198150.9|197949.3|198150.6|197948.9|4
1731025920000|2024-11-08 00:32:00|198158|197930|198160|197929|198160|197930|198158|197927|5
1731025930000|2024-11-08 00:32:10|198161||198161||198161||198161||1
1731025940000|2024-11-08 00:32:20|198159|197931|198138.5|197934.1|198159|197951|198138.5|197931|11
1731025950000|2024-11-08 00:32:30|198138.8|197934.5|198140.5|197933.5|198140.5|197934.5|198138.8|197933.5|5
1731025960000|2024-11-08 00:32:40|198140.1|197933.1|198141.1|197934.1|198141.1|197934.1|198139.8|197933.1|4
1731025970000|2024-11-08 00:32:50|198140.1|197933.5|198151|197908|198151|197933.5|198140.1|197908|2
1731025980000|2024-11-08 00:33:00|198153|197909|198152|197908|198154|197912|198147|197908|8
1731025990000|2024-11-08 00:33:10|198153|197909|198152|197914|198156|197914|198151|197909|7
1731026000000|2024-11-08 00:33:20|198157|197912|198151.4|197943.7|198157|197943.7|198150.4|197912|7
1731026010000|2024-11-08 00:33:30|198151.7|197944.1|198149.7|197942.4|198151.7|197944.1|198149.7|197942.4|7
1731026020000|2024-11-08 00:33:40|198150.1|197943.4|198151.1|197944.1|198151.1|197944.4|198149.4|197942.4|7
1731026030000|2024-11-08 00:33:50|198150.7|197913|198157|197915|198159|197916|198150.7|197913|5
1731026040000|2024-11-08 00:34:00|198154|197916|198156|197914|198157|197916|198153|197914|5
1731026050000|2024-11-08 00:34:10|198157|197912|198147.9|197940.2|198157|197941.2|198147.5|197912|6
1731026060000|2024-11-08 00:34:20|198147.2|197939.9|198147.2|197939.9|198147.2|197939.9|198147.2|197939.9|1
1731026070000|2024-11-08 00:34:30|198147.9|197940.2|198148.5|197941.5|198148.5|197941.5|198146.5|197939.9|8
1731026080000|2024-11-08 00:34:40|198148.2|197942.2|198154|197916|198154|197942.2|198147.9|197916|3
1731026090000|2024-11-08 00:34:50|198156|197915|198151|197913|198156|197915|198151|197912|5
1731026100000|2024-11-08 00:35:00|198152|197914|198155|197916|198158|197916|198152|197910|12
1731026110000|2024-11-08 00:35:10|198153|197915|198154.5|197947.5|198158|197947.8|198153|197915|5
1731026120000|2024-11-08 00:35:20|198154.1|197948.1|198153.8|197948.1|198154.1|197948.1|198153.8|197948.1|2
1731026130000|2024-11-08 00:35:30|198153.1|197947.8|198155.1|197954.5|198155.1|197954.5|198153.1|197947.8|5
1731026140000|2024-11-08 00:35:40|198157|197934|198159|197935|198159|197935|198157|197934|2
1731026150000|2024-11-08 00:35:50|198158|197934|198157|197934|198158|197934|198157|197934|2
1731026160000|2024-11-08 00:36:00|198158|197937|198157.1|197951.2|198161|197951.2|198157|197936|5
1731026170000|2024-11-08 00:36:10|198156.5|197956.2|198155.5|197955.2|198156.5|197956.2|198155.5|197955.2|4
1731026180000|2024-11-08 00:36:20|198156.2|197955.5|198155.9|197955.5|198156.2|197955.9|198155.9|197955.5|3
1731026190000|2024-11-08 00:36:30|198156.2|197955.2|198158|197934|198158|197955.2|198155.2|197933|6
1731026200000|2024-11-08 00:36:40|198157||198157||198157||198157||1
1731026210000|2024-11-08 00:36:50|198160|197936|198155|197932|198160|197936|198155|197932|5
1731026220000|2024-11-08 00:37:00|198156|197931|198158.9|197958.6|198159.3|197958.9|198156|197931|6
1731026230000|2024-11-08 00:37:10|198158.4|197952.5|198158.4|197952.5|198158.4|197952.5|198158.4|197952.5|1
1731026240000|2024-11-08 00:37:20|198158.9|197953|198159.4|197953|198159.4|197953|198158.4|197953|4
1731026250000|2024-11-08 00:37:30|198158.4|197952.5|198156|197933|198158.4|197952.5|198156|197933|3
1731026260000|2024-11-08 00:37:40|198157|197934|198157|197934|198159|197935|198157|197934|5
1731026270000|2024-11-08 00:37:50|198160|197936|198154.7|197954|198160|197954|198154.3|197936|4
1731026280000|2024-11-08 00:38:00|198154.3|197953.7|198154.7|197954|198155|197954.3|198154.3|197953.7|6
1731026290000|2024-11-08 00:38:10|198154.3||198154.7||198154.7||198154.3||2
1731026300000|2024-11-08 00:38:20|198154.3|197935|198159|197935|198159|197935|198154.3|197935|3
1731026310000|2024-11-08 00:38:30|198158||198158||198158||198158||1
1731026320000|2024-11-08 00:38:40|198160|197936|198159|197935|198160|197936|198159|197935|2
1731026330000|2024-11-08 00:38:50|198154.4|197953.7|198156|197949.6|198156|197953.7|198154.4|197949|3
1731026340000|2024-11-08 00:39:00|198156.5|197950|198155.5|197949.6|198156.5|197950|198155.5|197949.6|3
1731026350000|2024-11-08 00:39:10|198156|197950|198156.5|197950|198157.1|197950.5|198156|197950|4
1731026360000|2024-11-08 00:39:20|198156|197936|198161|197937|198161|197937|198156|197936|4
1731026370000|2024-11-08 00:39:30|198160|197936|198159|197935|198160|197936|198159|197935|2
1731026380000|2024-11-08 00:39:40|198158|197934|198153.6|197952.9|198158|197952.9|198153.6|197934|2
1731026390000|2024-11-08 00:39:50|198152.9|197952.6|198152.9|197952.6|198153.6|197952.9|198152.9|197952.6|6
1731026400000|2024-11-08 00:40:00|198153.6|197952.9|198154.6|197953.9|198154.6|197953.9|198153.6|197952.9|7
1731026410000|2024-11-08 00:40:10|198154.9|197954.3|198160|197937|198160|197954.3|198154.3|197937|4
1731026420000|2024-11-08 00:40:20|198161|197936|198163|197939|198163|197939|198159|197936|6
1731026430000|2024-11-08 00:40:30|198160|197937|198157|197933|198161|197937|198157|197933|5
1731026440000|2024-11-08 00:40:40|198156|197952.5|198152.2|197951.9|198156|197953.2|198152.2|197951.9|9
1731026450000|2024-11-08 00:40:50|198152.5|197952.2|198153.5|197952.9|198153.5|197953.2|198152.5|197952.2|5
1731026460000|2024-11-08 00:41:00|198153.2|197952.5|198153.5|197952.9|198153.5|197952.9|198152.9|197952.5|6
1731026470000|2024-11-08 00:41:10|198152.9|197952.5|198158|197934|198158|197952.5|198152.9|197934|2
1731026480000|2024-11-08 00:41:20|198157|197933|198154|197931|198157|197933|198154|197931|3
1731026490000|2024-11-08 00:41:30|198156|197932|198151.5|197951.2|198158|197951.2|198151.5|197932|5
1731026500000|2024-11-08 00:41:40|198151.2|197950.9|198152.2|197951.5|198152.2|197951.5|198151.2|197950.9|3
1731026510000|2024-11-08 00:41:50|198152.5|197951.9|198151.9|197951.5|198152.9|197952.2|198151.9|197951.5|3
1731026520000|2024-11-08 00:42:00|198151.5|197951.2|198158|197935|198158|197951.2|198151.5|197933|8
1731026530000|2024-11-08 00:42:10|198160|197936|198161|197938|198164|197940|198160|197935|7
1731026540000|2024-11-08 00:42:20|198163|197937|198162|197936|198163|197937|198161|197934|7
1731026550000|2024-11-08 00:42:30|198159.5|197958.2|198158.9|197957.5|198159.5|197958.2|198158.9|197957.5|3
1731026560000|2024-11-08 00:42:40|198159.2|197957.9|198159.5|197957.9|198159.9|197958.2|198158.9|197957.5|7
1731026570000|2024-11-08 00:42:50|198158.6|197952.7|198158.6|197952.7|198158.6|197952.7|198158.6|197952.7|1
1731026580000|2024-11-08 00:43:00|198159|197936|198160|197934|198163|197939|198159|197934|4
1731026590000|2024-11-08 00:43:10|198161|197933|198159|197933|198161|197933|198159|197933|5
1731026600000|2024-11-08 00:43:20|198160|197934|198159.1|197951.6|198162|197951.6|198159.1|197934|4
1731026610000|2024-11-08 00:43:30|198158.6|197951.1|198159.1|197951.6|198159.1|197951.6|198158.6|197951.1|2
1731026620000|2024-11-08 00:43:40|198159.6|197952.6|198159.1|197952.6|198159.6|197952.6|198159.1|197952.6|2
1731026630000|2024-11-08 00:43:50|198158.6|197951.6|198161|197934|198161|197951.6|198158.6|197934|4
1731026640000|2024-11-08 00:44:00|198160|197936|198159|197933|198160|197936|198159|197933|5
1731026650000|2024-11-08 00:44:10|198161|197934|198161|197935|198161|197935|198161|197934|2
1731026660000|2024-11-08 00:44:20|198160|197934|198156.9|197956.3|198160|197956.3|198156.9|197934|4
1731026670000|2024-11-08 00:44:30|198157.3|197956.6|198221.7|198021.4|198222.1|198021.4|198157.3|197956.6|5
1731026680000|2024-11-08 00:44:40|198221.4|198021.1|198235.3|198034.3|198235.3|198034.3|198221.4|198021.1|4
1731026690000|2024-11-08 00:44:50|198235|198034|198250.1|198046.7|198250.1|198047.7|198235|198034|6
1731026700000|2024-11-08 00:45:00|198249.4|198046.4|198244.1|198043.4|198249.4|198046.4|198244.1|198043.4|6
1731026710000|2024-11-08 00:45:10|198245.1|198044.1|198244.7|198043.7|198245.7|198045.1|198244.1|198043.4|6
1731026720000|2024-11-08 00:45:20|198244.4|198043.4|198245|198020|198245|198043.4|198243.7|198020|3
1731026730000|2024-11-08 00:45:30|198242|198019|198241|198018|198242|198019|198241|198018|2
1731026740000|2024-11-08 00:45:40|198242|198017|198235.9|198035.3|198242|198035.3|198235.6|198017|6
1731026750000|2024-11-08 00:45:50|198236.3|198035.6|198235.9|198035.6|198236.3|198035.6|198235.6|198035.3|5
1731026760000|2024-11-08 00:46:00|198236.3|198035.9|198236.6|198035.9|198236.6|198035.9|198235.9|198035.6|4
1731026770000|2024-11-08 00:46:10|198236.3|198035.3|198235.9|198035.3|198236.6|198035.3|198235.6|198035.3|4
1731026780000|2024-11-08 00:46:20|198242|198019|198242|198019|198242|198019|198242|198019|1
1731026790000|2024-11-08 00:46:30|198244|198020|198243|198020|198245|198021|198243|198020|4
1731026800000|2024-11-08 00:46:40|198242|198019|198236.4|198036.1|198242|198036.1|198235.7|198019|5
1731026810000|2024-11-08 00:46:50|198236.1|198035.7|198236.4|198035.7|198236.4|198036.1|198236.1|198035.7|3
1731026820000|2024-11-08 00:47:00|198236.7|198036.1|198236.7|198036.1|198236.7|198036.1|198236.7|198036.1|1
1731026830000|2024-11-08 00:47:10|198236.1|198035.7|198242|198018|198242|198035.7|198236.1|198018|4
1731026840000|2024-11-08 00:47:20|198244|198019|198242|198018|198244|198019|198242|198018|2
1731026850000|2024-11-08 00:47:30|198244|198019|198235.8|198035.1|198245|198035.8|198235.8|198019|6
1731026860000|2024-11-08 00:47:40|198236.1|198035.8|198236.1|198035.5|198236.5|198035.8|198235.8|198035.1|4
1731026870000|2024-11-08 00:47:50|198236.8|198035.8|198236.5|198035.8|198236.8|198036.1|198236.1|198035.5|5
1731026880000|2024-11-08 00:48:00|198236.1|198035.5|198243|198021|198243|198036.1|198235.5|198021|6
1731026890000|2024-11-08 00:48:10|198246|198022|198245|198022|198246|198023|198243|198021|5
1731026900000|2024-11-08 00:48:20|198243|198021|198244|198020|198246|198021|198243|198020|3
1731026910000|2024-11-08 00:48:30|198236.2|198035.5|198236.2|198035.5|198236.2|198035.5|198236.2|198035.5|1
1731026920000|2024-11-08 00:48:40|198235.9|198035.2|198236.2|198035.2|198236.2|198035.2|198235.9|198035.2|2
1731026930000|2024-11-08 00:48:50|198236.5|198035.5|198235.9|198035.5|198236.5|198035.5|198235.9|198035.5|2
1731026940000|2024-11-08 00:49:00|198235.2|198035.2|198246|198021|198246|198035.2|198235.2|198020|4
1731026960000|2024-11-08 00:49:20|198243|198019|198236|198035|198244|198035|198236|198019|3
1731026970000|2024-11-08 00:49:30|198236.3|198035.3|198236.7|198036|198236.7|198036|198236|198035.3|6
1731026980000|2024-11-08 00:49:40|198235.7|198035.7|198235.7|198035.7|198235.7|198035.7|198235.7|198035.3|3
1731026990000|2024-11-08 00:49:50|198236|198035.3|198236.3|198035|198236.3|198035.3|198235.3|198034.7|3
1731027000000|2024-11-08 00:50:00|198243|198018|198245|198015|198246|198018|198243|198015|5
1731027010000|2024-11-08 00:50:10|198246|198016|198247|198017|198248|198017|198246|198016|3
1731027020000|2024-11-08 00:50:20|198240.1|198037.5|198263.9|198062.9|198263.9|198062.9|198240.1|198037.5|3
1731027030000|2024-11-08 00:50:30|198263.3|198062.6|198262.9|198061.6|198263.3|198062.6|198262.6|198061.6|5
1731027040000|2024-11-08 00:50:40|198262.6|198061.9|198263.3|198061.9|198263.3|198061.9|198262.6|198061.9|2
1731027050000|2024-11-08 00:50:50|198262.9|198064.6|198287|198054|198287|198064.6|198262.9|198054|3
1731027060000|2024-11-08 00:51:00|198285|198053|198285|198052|198285|198053|198281|198049|9
1731027070000|2024-11-08 00:51:10|198284|198051|198286|198058|198287|198058|198282|198050|8
1731027080000|2024-11-08 00:51:20|198288|198057|198265.3|198061.9|198288|198062.6|198265.3|198054|6
1731027090000|2024-11-08 00:51:30|198265.6|198062.3|198267.1|198067.1|198277.1|198077.5|198265.6|198062.3|8
1731027100000|2024-11-08 00:51:40|198267.5|198067.5|198246.9|198039.6|198267.5|198067.5|198246.9|198039.6|8
1731027110000|2024-11-08 00:51:50|198247.6|198039.9|198247.9|198039.6|198247.9|198039.9|198246.6|198039.3|5
1731027120000|2024-11-08 00:52:00|198247.6|198040.3|198247.9|198039.3|198248.3|198040.3|198246.9|198038.3|9
1731027130000|2024-11-08 00:52:10|198246.9|198040.3|198264|198016|198266|198040.3|198246.9|198016|5
1731027140000|2024-11-08 00:52:20|198263|198019|198265|198016|198266|198019|198263|198016|4
1731027150000|2024-11-08 00:52:30|198264|198015|198245.7|198036|198264|198037.3|198245|198014|10
1731027160000|2024-11-08 00:52:40|198246|198036.3|198246.3|198038.3|198246.3|198038.3|198246|198036.3|4
1731027170000|2024-11-08 00:52:50|198245.7|198038|198246.7|198037|198246.7|198038|198245.7|198036.7|5
1731027180000|2024-11-08 00:53:00|198246|198036.7|198264|198022|198264|198039.7|198244|198022|7
1731027190000|2024-11-08 00:53:10|198260|198018|198228|198009|198260|198021|198228|198009|7
1731027200000|2024-11-08 00:53:20|198229|198010|198225.1|198024.4|198229|198024.4|198221.4|198010|10
1731027210000|2024-11-08 00:53:30|198225.4|198024.7|198225.1|198023.4|198225.4|198024.7|198224.7|198023.4|4
1731027220000|2024-11-08 00:53:40|198225.4|198023.7|198224.7|198025.1|198225.4|198025.1|198223.1|198021.7|9
1731027230000|2024-11-08 00:53:50|198236|198010|198234|198009|198237|198011|198234|198009|3
1731027240000|2024-11-08 00:54:00|198235|198010|198236|198011|198236|198011|198232|198007|9
1731027250000|2024-11-08 00:54:10|198237|198012|198226.3|198026.6|198241|198026.6|198225.6|198012|10
1731027260000|2024-11-08 00:54:20|198226.9|198026.9|198225.9|198024.9|198226.9|198026.9|198225.6|198024.6|12
1731027270000|2024-11-08 00:54:30|198215.5|198024.6|198212.1|198012.5|198215.5|198024.6|198211.1|198012.5|11
1731027280000|2024-11-08 00:54:40|198212.8|198012.8|198211.8|198011.8|198212.8|198012.8|198211.5|198011.8|7
1731027290000|2024-11-08 00:54:50|198211.5|198012.1|198212.5|198012.5|198213.1|198013.1|198211.5|198012.1|7
1731027300000|2024-11-08 00:55:00|198203.3|198003.6|198194.9|197993.6|198203.3|198003.6|198190.9|197992.6|12
1731027310000|2024-11-08 00:55:10|198194.6|197993.3|198193.6|197992.6|198194.6|197993.3|198193.3|197992.3|7
1731027320000|2024-11-08 00:55:20|198194.3|197992.9|198205.2|198000.2|198227.4|198026.4|198193.9|197992.6|7
1731027330000|2024-11-08 00:55:30|198204.9|197999.5|198205.2|197998.9|198205.9|197999.5|198204.9|197998.9|4
1731027340000|2024-11-08 00:55:40|198205.9|197999.2|198205.2|198000.2|198206.5|198000.2|198205.2|197999.2|5
1731027350000|2024-11-08 00:55:50|198205.5|197999.2|198208.2|198006.2|198208.2|198006.9|198205.5|197999.2|9
1731027360000|2024-11-08 00:56:00|198231|198005|198206|197984|198232|198008|198206|197984|6
1731027370000|2024-11-08 00:56:10|198208|197985|198228|197982|198229|197986|198208|197982|8
1731027380000|2024-11-08 00:56:20|198229|197983|198206.6|197999.9|198229|197999.9|198206.6|197982|7
1731027390000|2024-11-08 00:56:30|198207.3|198000.3|198206.9|197999.3|198208.3|198001.3|198206.9|197999.3|10
1731027400000|2024-11-08 00:56:40|198207.6|197999.6|198206.6|197998.6|198208.6|198000.3|198206.6|197998.6|8
1731027410000|2024-11-08 00:56:50|198206.3|197998.3|198227|197982|198228|197998.6|198206.3|197982|4
1731027420000|2024-11-08 00:57:00|198230|197984|198226|197984|198230|197987|198226|197983|6
1731027430000|2024-11-08 00:57:10|198228|197982|198202.7|197996.7|198230|197997.1|198202.7|197982|6
1731027440000|2024-11-08 00:57:20|198203.4|197996.1|198203.7|197996.1|198203.7|197996.1|198203.4|197995.7|3
1731027450000|2024-11-08 00:57:30|198193.1|197995.7|198192.1|197994.1|198194.7|197995.7|198191.4|197993.7|9
1731027460000|2024-11-08 00:57:40|198191.4|197993.7|198175.7|197969.4|198191.4|197993.7|198175.7|197969.4|6
1731027470000|2024-11-08 00:57:50|198176.7|197969.1|198177.1|197969.4|198177.4|197969.4|198176.7|197969.1|3
1731027480000|2024-11-08 00:58:00|198176.7|197969.7|198221.4|198023.3|198221.4|198023.3|198176.4|197969.7|7
1731027490000|2024-11-08 00:58:10|198221.7|198024|198226.1|198020.4|198235.3|198031|198219.9|198019.9|9
1731027500000|2024-11-08 00:58:20|198225.4|198020.1|198225.4|198019.7|198226.7|198020.1|198225.4|198018.7|6
1731027510000|2024-11-08 00:58:30|198225.1|198019.1|198217.1|198013.4|198225.1|198019.1|198215.7|198013.1|6
1731027520000|2024-11-08 00:58:40|198217.4|198013.7|198229.3|198027|198229.3|198027.7|198215.4|198013.1|10
1731027530000|2024-11-08 00:58:50|198230|198027.7|198234.7|198029|198234.7|198030|198230|198027.7|5
1731027540000|2024-11-08 00:59:00|198234|198028.7|198233.3|198029.3|198234.7|198031|198233.3|198028.7|5
1731027550000|2024-11-08 00:59:10|198234|198029.7|198256|198021|198256|198029.7|198234|198021|2
1731027560000|2024-11-08 00:59:20|198257|198020|198255|198020|198257|198020|198255|198020|3
1731027570000|2024-11-08 00:59:30|198258|198025|198222.9|198019.9|198258|198025|198217.9|198018.6|9
1731027580000|2024-11-08 00:59:40|198223.5|198018.9|198223.5|198018.5|198223.9|198018.9|198223.2|198018.5|5
1731027590000|2024-11-08 00:59:50|198223.2|198018.2|198222.5|198017.5|198223.5|198018.5|198221.9|198017.2|5
1731027600000|2024-11-08 01:00:00|198221.9|198016.9|198215|198023|198221.9|198024|198209.7|198016.9|8
1731027610000|2024-11-08 01:00:10|198214|198022|198207|198015|198214|198022|198206|198014|7
1731027620000|2024-11-08 01:00:20|198205|198013|198224.7|198031.7|198225.7|198032.2|198205|198013|10
1731027630000|2024-11-08 01:00:30|198217.6|198024.6|198215.1|198020.1|198218.1|198024.6|198214|198019.5|7
1731027640000|2024-11-08 01:00:40|198214.5|198019.5|198215.5|198019.5|198215.5|198019.5|198214.5|198019.5|4
1731027650000|2024-11-08 01:00:50|198214.5|198019|198214|198017|198215.1|198019|198213.6|198016.5|8
1731027660000|2024-11-08 01:01:00|198212|198015.6|198218|198011|198218|198015.6|198212|198011|4
1731027670000|2024-11-08 01:01:10|198216|198009|198207|198001|198217|198009|198207|198001|5
1731027680000|2024-11-08 01:01:20|198209|198002|198206.4|198008.9|198209|198008.9|198205.3|198002|6
1731027690000|2024-11-08 01:01:30|198205.3|198008.3|198215.8|198018.8|198215.8|198018.8|198205.3|198008.3|5
1731027700000|2024-11-08 01:01:40|198216.4|198019.3|198214.9|198017.9|198216.4|198019.3|198209.3|198012.2|8
1731027710000|2024-11-08 01:01:50|198207.8|198010.7|198207.8|198011.2|198207.8|198011.2|198207.8|198010.7|2
1731027720000|2024-11-08 01:02:00|198208.2|198011.8|198214.3|198017.8|198222|198025.5|198208.2|198011.8|6
1731027730000|2024-11-08 01:02:10|198214.8|198018.3|198241.2|198051.7|198241.7|198051.7|198213.8|198017.8|14
1731027740000|2024-11-08 01:02:20|198241.7|198052.2|198240.7|198055.2|198241.7|198055.2|198239.2|198051.2|7
1731027750000|2024-11-08 01:02:30|198239.7|198054.7|198242.2|198058.2|198242.2|198058.2|198239.2|198054.2|6
1731027760000|2024-11-08 01:02:40|198242.7|198058.7|198253.1|198068.7|198253.1|198068.7|198242.7|198058.2|5
1731027770000|2024-11-08 01:02:50|198254.7|198072.1|198259.6|198074.1|198262.6|198075.6|198254.7|198072.1|7
1731027780000|2024-11-08 01:03:00|198260.6|198075.6|198256.7|198071.2|198260.6|198075.6|198256.7|198071.2|5
1731027790000|2024-11-08 01:03:10|198256.1|198070.7|198254|198072|198256.1|198072|198253|198070.7|4
1731027810000|2024-11-08 01:03:30|198256|198074|198260.5|198075|198260.5|198075|198256|198074|2
1731027820000|2024-11-08 01:03:40|198260.1|198074.6|198261|198075.6|198261|198075.6|198259.5|198074.1|3
1731027830000|2024-11-08 01:03:50|198260.5|198075|198259.5|198074.6|198260.5|198075|198258.5|198073.6|7
1731027840000|2024-11-08 01:04:00|198259|198075|198254|198074|198259.5|198075|198254|198074|3
1731027850000|2024-11-08 01:04:10|198255|198075|198233.1|198094.2|198255|198095.2|198233.1|198075|4
1731027860000|2024-11-08 01:04:20|198234.1|198094.9|198233.4|198094.5|198234.1|198094.9|198233.4|198094.5|2
1731027870000|2024-11-08 01:04:30|198233.7|198094.2|198233.4|198094.5|198233.7|198094.5|198233.1|198094.2|3
1731027880000|2024-11-08 01:04:40|198234.1|198094.9|198253|198074|198254|198095.2|198234.1|198073|6
1731027890000|2024-11-08 01:04:50|198254|198075|198253|198074|198254|198075|198252|198073|4
1731027900000|2024-11-08 01:05:00|198255|198075|198238.1|198099|198258|198099.3|198238.1|198075|7
1731027910000|2024-11-08 01:05:10|198237.1|198098.7|198237.5|198098|198237.5|198098.7|198236.8|198097.7|8
1731027920000|2024-11-08 01:05:20|198237.8|198098.3|198237.5|198098|198237.8|198098.7|198237.1|198098|5
1731027930000|2024-11-08 01:05:30|198236.8|198097.7|198254|198073|198254|198098|198236.8|198073|3
1731027940000|2024-11-08 01:05:40|198252|198072|198252|198072|198254|198073|198251|198071|6
1731027950000|2024-11-08 01:05:50|198254|198073|198254|198073|198254|198073|198254|198073|1
1731027960000|2024-11-08 01:06:00|198255|198074|198234.1|198094.6|198255|198094.6|198233.1|198074|5
1731027970000|2024-11-08 01:06:10|198233.1|198093.9|198234.8|198095.3|198234.8|198095.3|198233.1|198093.9|6
1731027980000|2024-11-08 01:06:20|198241.3|198101.9|198240|198100.9|198241.3|198101.9|198240|198100.9|7
1731027990000|2024-11-08 01:06:30|198239.7|198100.5|198241.7|198103.5|198247.2|198108.7|198239.7|198100.5|5
1731028000000|2024-11-08 01:06:40|198241.3|198103.2|198242.2|198104.3|198250.1|198112.2|198241.3|198103.2|5
1731028010000|2024-11-08 01:06:50|198242.9|198104.7|198242.5|198104.7|198243.2|198105|198242.2|198104.3|5
1731028020000|2024-11-08 01:07:00|198231.1|198093.3|198228.5|198093.1|198233.8|198098.1|198228.5|198093.1|8
1731028030000|2024-11-08 01:07:10|198228.8|198093.4|198229.1|198093.4|198229.5|198093.4|198228.5|198093.1|6
1731028040000|2024-11-08 01:07:20|198228.8|198093.1|198228.8|198093.1|198228.8|198093.1|198228.8|198093.1|1
1731028050000|2024-11-08 01:07:30|198249|198073|198249|198073|198249|198073|198249|198073|1
1731028060000|2024-11-08 01:07:40|198248|198072|198249|198073|198251|198074|198248|198072|3
1731028070000|2024-11-08 01:07:50|198248|198072|198229.3|198093.3|198248|198093.6|198229|198072|4
1731028110000|2024-11-08 01:08:30|198250|198073|198241.6|198107.4|198252|198107.4|198238.6|198073|7
1731028120000|2024-11-08 01:08:40|198241.3|198108.1|198236.8|198111.8|198241.6|198116.5|198234.8|198106.9|12
1731028130000|2024-11-08 01:08:50|198236.3|198111.3|198233.4|198108.4|198240.8|198115.8|198233.4|198108.4|16
1731028140000|2024-11-08 01:09:00|198252|198127|198248.9|198123.9|198258|198133|198245.2|198120.2|10
1731028150000|2024-11-08 01:09:10|198254.7|198129.7|198247.5|198122.5|198254.7|198129.7|198247.5|198122.5|10
1731028160000|2024-11-08 01:09:20|198254.8|198129.8|198255|198130|198255|198130|198247.2|198122.2|5
1731028170000|2024-11-08 01:09:30|198248.2|198123.2|198247.4|198122.4|198255|198130|198245.3|198120.3|13
1731028180000|2024-11-08 01:09:40|198247.9|198122.9|198246.9|198121.9|198248.5|198123.5|198246.9|198121.9|6
1731028190000|2024-11-08 01:09:50|198247.2|198122.2|198247.9|198122.9|198255.3|198130.3|198247|198122|6
1731028200000|2024-11-08 01:10:00|198255.7|198130.7|198250.8|198125.8|198255.7|198130.7|198250.6|198125.6|5
1731028210000|2024-11-08 01:10:10|198251.2|198126.2|198251.6|198126.6|198251.6|198126.6|198251.2|198126.2|3
1731028220000|2024-11-08 01:10:20|198251.1|198126.1|198251.2|198126.2|198251.2|198126.2|198250.8|198125.8|4
1731028230000|2024-11-08 01:10:30|198250.8|198125.8|198284|198107|198290|198125.8|198250.8|198106|10
1731028240000|2024-11-08 01:10:40|198285|198106|198282|198105|198285|198106|198281|198104|7
1731028250000|2024-11-08 01:10:50|198284|198106|198252.6|198127.6|198284|198127.6|198252|198105|5
1731028260000|2024-11-08 01:11:00|198253|198128|198251.9|198126.9|198253.1|198128.1|198251.9|198126.9|6
1731028270000|2024-11-08 01:11:10|198252.2|198127.2|198249.2|198124.2|198260.8|198135.8|198245.3|198120.3|11
1731028280000|2024-11-08 01:11:20|198252.3|198127.3|198243.9|198118.9|198252.6|198127.6|198243.4|198118.4|8
1731028290000|2024-11-08 01:11:30|198243.4|198118.4|198242.2|198117.2|198249.5|198124.5|198242.2|198117.2|5
1731028300000|2024-11-08 01:11:40|198249.7|198124.7|198213.7|198088.7|198249.7|198124.7|198213.2|198088.2|5
1731028310000|2024-11-08 01:11:50|198213.4|198088.4|198213.9|198088.9|198213.9|198088.9|198213.4|198088.4|2
1731028320000|2024-11-08 01:12:00|198219.6|198094.6|198219.8|198094.8|198219.8|198094.8|198219.4|198094.4|3
1731028330000|2024-11-08 01:12:10|198219.9|198094.9|198224.5|198099.5|198225|198100|198219.4|198094.4|7
1731028350000|2024-11-08 01:12:30|198224.2|198099.2|198224.7|198099.7|198224.7|198099.7|198224.2|198099.2|2
1731028360000|2024-11-08 01:12:40|198225|198100|198224.5|198099.5|198225|198100|198224.5|198099.5|2
1731028370000|2024-11-08 01:12:50|198243|198065|198243|198065|198243|198065|198243|198065|1
1731028380000|2024-11-08 01:13:00|198245|198066|198227|198102|198245|198102|198226.9|198065|6
1731028400000|2024-11-08 01:13:20|198227.3|198102.3|198227.5|198102.5|198227.5|198102.5|198227|198102|3
1731028410000|2024-11-08 01:13:30|198227.7|198102.7|198244|198067|198244|198103.2|198227.7|198067|5
1731028420000|2024-11-08 01:13:40|198243|198066|198243|198066|198243|198066|198243|198066|1
1731028430000|2024-11-08 01:13:50|198244|198067|198245|198067|198246|198068|198244|198067|3
1731028440000|2024-11-08 01:14:00|198220.6|198095.6|198227.2|198102.2|198227.7|198102.7|198219.7|198094.7|9
1731028450000|2024-11-08 01:14:10|198220.1|198095.1|198227.2|198102.2|198227.2|198102.2|198220.1|198095.1|2
1731028460000|2024-11-08 01:14:20|198227.7|198102.7|198227.4|198102.4|198227.7|198102.7|198227.4|198102.4|2
1731028470000|2024-11-08 01:14:30|198227.2|198102.2|198227.2|198102.2|198227.2|198102.2|198227.2|198102.2|1
1731028480000|2024-11-08 01:14:40|198227.7|198102.7|198244|198066|198245|198102.7|198227.7|198066|3
1731028490000|2024-11-08 01:14:50|198242|198065|198243|198066|198243|198066|198242|198065|4
1731028500000|2024-11-08 01:15:00|198220.5|198095.5|198227.7|198102.7|198227.7|198102.7|198220.5|198095.5|4
1731028510000|2024-11-08 01:15:10|198221.5|198096.5|198237.4|198112.4|198242|198117|198221.5|198096.5|5
1731028520000|2024-11-08 01:15:20|198237.8|198112.8|198242.8|198117.8|198242.8|198117.8|198237.1|198112.1|4
1731028530000|2024-11-08 01:15:30|198242.4|198117.4|198241.9|198116.9|198242.4|198117.4|198241.9|198116.9|4
1731028540000|2024-11-08 01:15:40|198241.8|198116.8|198264.4|198090.3|198264.4|198116.8|198241.8|198090.3|2
1731028550000|2024-11-08 01:15:50|198263.4|198089.8|198263.4|198089.8|198263.4|198089.8|198263.4|198089.8|1
1731028560000|2024-11-08 01:16:00|198264.4|198090.3|198263.4|198089.3|198264.4|198090.3|198263.4|198088.8|4
1731028570000|2024-11-08 01:16:10|198264.4|198087.8|198271.5|198097.3|198271.5|198097.3|198254.4|198079.8|7
1731028580000|2024-11-08 01:16:20|198270.4|198096.9|198266.9|198078.1|198270.9|198096.9|198266.9|198077.8|6
1731028590000|2024-11-08 01:16:30|198286.9|198078.5|198266.9|198079.1|198286.9|198079.1|198266.9|198078.5|5
1731028600000|2024-11-08 01:16:40|198328|198049|198326|198047|198330|198050|198326|198047|5
1731028610000|2024-11-08 01:16:50|198327|198048|198314.9|198048|198327|198048|198314.9|198048|3
1731028620000|2024-11-08 01:17:00|198314.3|198095.5|198284.1|198095.5|198315.3|198095.5|198284.1|198095.5|4
1731028630000|2024-11-08 01:17:10|198284||198284||198284||198284||1
1731028640000|2024-11-08 01:17:20|198284.1||198284.1||198284.1||198284.1||1
1731028650000|2024-11-08 01:17:30|198284||198284||198284||198284||1
1731028660000|2024-11-08 01:17:40|198314.5||198314.5||198314.5||198314.5||1
1731028670000|2024-11-08 01:17:50|198295.5|198063|198295.5|198109|198295.5|198109|198295.5|198063|2
1731028680000|2024-11-08 01:18:00|198294.6||198294.6||198294.6||198294.6||1
1731028690000|2024-11-08 01:18:10|198295.8||198295.8||198295.8||198295.8||1
1731028700000|2024-11-08 01:18:20|198296.5||198325||198325||198296.5||2
1731028710000|2024-11-08 01:18:30|198324.9|198074|198308.4|198122.6|198335.9|198122.6|198308.4|198074|5
1731028720000|2024-11-08 01:18:40|198309.9||198309.9||198309.9||198309.9||1
1731028730000|2024-11-08 01:18:50|198309.4||198309.9||198309.9||198309.4||2
1731028740000|2024-11-08 01:19:00|198338.1||198338.1||198338.1||198338.1||1
1731028750000|2024-11-08 01:19:10|198339||198346.2||198346.2||198339||2
1731028770000|2024-11-08 01:19:30|198343.9|198124.6|198313.2|198124.6|198343.9|198124.6|198313.2|198124.6|2
1731028780000|2024-11-08 01:19:40|198311.1||198297.8||198312.9||198297.8||3
1731028790000|2024-11-08 01:19:50|198313.4||198313.4||198313.4||198313.4||1
1731028800000|2024-11-08 01:20:00|198344.7||198344.7||198344.7||198344.7||1
1731028820000|2024-11-08 01:20:20|198313.6|198124.8|198313.6|198124.8|198313.6|198124.8|198313.6|198124.8|1
1731028830000|2024-11-08 01:20:30|198313.2|198124.3|198311.9|198124.3|198313.2|198124.3|198311.9|198124.3|2
1731028840000|2024-11-08 01:20:40|198309|198100|198282.2|198109|198309.8|198109|198282.2|198099|13
1731028850000|2024-11-08 01:20:50|198303.1||198282.2||198303.1||198282.2||4
1731028870000|2024-11-08 01:21:10|198346.3||198343.9||198346.3||198336.6||3
1731028880000|2024-11-08 01:21:20|198303.2|198129.9|198296.8|198107.6|198329.9|198143|198296.8|198107.6|7
1731028890000|2024-11-08 01:21:30|198298.5|198120.6|198307.2|198120.6|198307.2|198120.6|198298.5|198120.6|2
1731028900000|2024-11-08 01:21:40|198308.2||198293.9||198308.2||198293.9||2
1731028910000|2024-11-08 01:21:50|198307||198306.7||198307||198293.9||3
1731028920000|2024-11-08 01:22:00|198305.7||198355.4||198355.4||198305.7||5
1731028930000|2024-11-08 01:22:10|198352.7|198086|198352.7|198086|198352.7|198086|198352.7|198086|2
1731028940000|2024-11-08 01:22:20|198355.4|198121.9|198309.6|198121.9|198355.4|198121.9|198309.6|198121.9|4
1731028950000|2024-11-08 01:22:30|198307.1||198307.3||198307.5||198307.1||3
1731028960000|2024-11-08 01:22:40|198308.5|198105.7|198299|198105.7|198308.5|198105.7|198279|198105.7|14
1731028970000|2024-11-08 01:22:50|198299.1||198298.1||198299.1||198295.7||11
1731028980000|2024-11-08 01:23:00|198295.3||198298||198298.4||198295.1||9
1731028990000|2024-11-08 01:23:10|198298.4|198118.8|198307.7|198118.8|198336|198118.8|198295.3|198118.8|11
1731029010000|2024-11-08 01:23:30|198306.7||198302.9||198306.7||198302.1||4
1731029020000|2024-11-08 01:23:40|198324.8||198324||198332.9||198324||3
1731029040000|2024-11-08 01:24:00|198331.2||198331.2||198331.2||198331.2||1
1731029050000|2024-11-08 01:24:10|198305.8|198119.8|198305.8|198119.8|198305.8|198119.8|198305.8|198119.8|1
1731029070000|2024-11-08 01:24:30|198303.3||198306.4||198306.4||198303.3||2
1731029090000|2024-11-08 01:24:50|198333||198323.7||198333||198323.7||2
1731029100000|2024-11-08 01:25:00|198305.3|198122.9|198308.1|198122.9|198308.1|198122.9|198305.3|198122.9|3
1731029110000|2024-11-08 01:25:10|198309.8||198314.7||198314.7||198309.8||2
1731029140000|2024-11-08 01:25:40|198351.8|198081|198351.4|198081|198351.8|198081|198351.4|198081|3
1731029160000|2024-11-08 01:26:00|198293.4|198120.1|198293.4|198120.1|198293.4|198120.1|198293.4|198120.1|1
1731029170000|2024-11-08 01:26:10|198305.9||198293.4||198305.9||198293.4||2
1731029180000|2024-11-08 01:26:20||198108.1||198120.1||198120.1||198108.1|2
1731029190000|2024-11-08 01:26:30|198353.2|198111.5|198311|198122.2|198353.2|198122.2|198310.6|198111.5|5
1731029220000|2024-11-08 01:27:00|198342.1|198091.4|198324.7|198091.4|198342.1|198091.4|198324.7|198091.4|5
1731029240000|2024-11-08 01:27:20|198324.6|198120.5|198303.7|198120.5|198331.7|198120.5|198303.7|198120.5|7
1731029250000|2024-11-08 01:27:30|198305.5||198303.6||198305.5||198303.6||6
1731029260000|2024-11-08 01:27:40|198291|198101.8|198301.6|198114.8|198301.6|198114.8|198291|198101.8|3
1731029270000|2024-11-08 01:27:50|198299.7||198301.7||198301.7||198299.7||4
1731029280000|2024-11-08 01:28:00|198300.2||198299.8||198302.1||198299.8||5
1731029290000|2024-11-08 01:28:10|198301.7||198324.4||198324.4||198301.7||2
1731029300000|2024-11-08 01:28:20|198330.1||198323.4||198330.1||198323.4||2
1731029310000|2024-11-08 01:28:30|198331.5||198322.7||198331.5||198322.7||2
1731029320000|2024-11-08 01:28:40|198329.2|198110.1|198298.6|198110.1|198329.2|198110.1|198296.5|198110.1|7
1731029330000|2024-11-08 01:28:50|198296.4||198297.4||198298.9||198296.4||5
1731029350000|2024-11-08 01:29:10|198325.5||198325.5||198325.5||198325.5||1
1731029370000|2024-11-08 01:29:30|198328.2|198120.3|198306.7|198120.3|198334.5|198120.3|198306.7|198120.3|5
1731029380000|2024-11-08 01:29:40|198303.7||198303.7||198303.7||198303.7||1
1731029390000|2024-11-08 01:29:50|198305.7||198304.3||198305.8||198304.3||3
1731029400000|2024-11-08 01:30:00|198303.4||198330.3||198330.3||198303.4||7
1731029410000|2024-11-08 01:30:10|198324.9||198332.7||198332.7||198324.2||5
1731029420000|2024-11-08 01:30:20|198331.4||198331.4||198331.4||198331.4||1
1731029430000|2024-11-08 01:30:30|198302.2|198114.3|198329.3|198145.7|198329.3|198145.7|198302.2|198114.3|7
1731029440000|2024-11-08 01:30:40|198329.4||198331.8||198331.8||198329.4||4
1731029450000|2024-11-08 01:30:50|198331||198318.9||198334.8||198318.9||7
1731029460000|2024-11-08 01:31:00|198366.4||198367.7||198368||198366.4||3
1731029470000|2024-11-08 01:31:10|198367.5|198120|198365.9|198119|198367.5|198120|198365.1|198118|8
1731029480000|2024-11-08 01:31:20||198120||198120||198120||198120|1
1731029490000|2024-11-08 01:31:30|198328.2|198143.3|198304|198179|198328.2|198179|198304|198143.3|2
1731029500000|2024-11-08 01:31:40|198292.3|198167.3|198304|198179|198304|198179|198292.3|198167.3|6
1731029510000|2024-11-08 01:31:50|198292.3|198167.3|198304|198179|198304|198179|198292|198167|11
1731029520000|2024-11-08 01:32:00|198292|198167|198291.9|198120|198292|198167|198291.9|198119|3
1731029530000|2024-11-08 01:32:10|198341.3|198119|198341.3|198210.4|198341.3|198210.4|198341.3|198119|3
1731029540000|2024-11-08 01:32:20|198370.4|198240.5|198362.8|198237.8|198379.1|198254.1|198362.8|198237.8|5
1731029550000|2024-11-08 01:32:30|198371.9|198246.9|198364.6|198239.6|198373.8|198248.8|198364.1|198239.1|4
1731029560000|2024-11-08 01:32:40|198372.3|198247.3|198363.9|198238.9|198378.8|198251|198363.9|198238.9|4
1731029570000|2024-11-08 01:32:50|198378.6|198251|198363.9|198238.9|198381.1|198251|198363.9|198238.9|4
1731029580000|2024-11-08 01:33:00|198380.2|198251|198363.9|198238.9|198380.2|198251|198363.9|198238.9|2
1731029590000|2024-11-08 01:33:10|198433.4|198251|198433.4|198251|198433.4|198251|198433.4|198251|1
1731029600000|2024-11-08 01:33:20|198433.5||198432.4||198433.5||198432.4||7
1731029620000|2024-11-08 01:33:40|198379.7|198252.6|198379.6|198252.1|198380.1|198252.6|198365.5|198240.5|7
1731029630000|2024-11-08 01:33:50|198384.7|198259.7|198383.3|198255.2|198388.8|198263.8|198380.5|198254.7|10
1731029640000|2024-11-08 01:34:00|198380.5|198263.3|198380.2|198254.9|198388.3|198263.3|198373.1|198244.3|7
1731029650000|2024-11-08 01:34:10|198381.8|198263.5|198376.4|198251.4|198391.7|198263.5|198376.4|198251.4|4
1731029680000|2024-11-08 01:34:40|198446.1|198263.5|198390.3|198263.7|198446.1|198277.4|198390.3|198258.3|5
1731029690000|2024-11-08 01:34:50|198402.4|198263.3|198421.5|198296.3|198421.5|198296.3|198380.1|198255.1|10
1731029700000|2024-11-08 01:35:00|198421.3|198286.7|198407.5|198282.5|198421.6|198289.9|198404.9|198279.9|11
1731029710000|2024-11-08 01:35:10|198407.3|198282.3|198408.8|198283.8|198417.3|198292.3|198407.2|198282.2|14
1731029720000|2024-11-08 01:35:20|198416.3|198291.3|198408.5|198283.5|198416.5|198291.5|198406.8|198281.8|17
1731029730000|2024-11-08 01:35:30|198408.7|198283.7|198403.3|198278.3|198416.5|198291.5|198399.5|198274.5|10
1731029740000|2024-11-08 01:35:40|198403.5|198278.5|198403.7|198278.7|198403.7|198278.7|198403.3|198278.3|4
1731029750000|2024-11-08 01:35:50|198403.5|198278.5|198402.3|198277.3|198403.5|198278.5|198402.3|198277.3|2
1731029760000|2024-11-08 01:36:00|198394.1|198269.1|198406.1|198281.1|198428.4|198300.9|198394.1|198269.1|7
1731029770000|2024-11-08 01:36:10|198414.4|198289.4|198406.7|198281.7|198414.4|198289.4|198406.7|198281.7|2
1731029780000|2024-11-08 01:36:20|198395.4|198270.4|198406.7|198281.7|198406.7|198281.7|198395.4|198270.4|2
1731029800000|2024-11-08 01:36:40|198394.6|198222|198394.6|198223|198394.6|198223|198394.6|198222|2
1731029820000|2024-11-08 01:37:00|198387.9|198262.9|198378|198253|198398.3|198273.3|198378|198253|5
1731029830000|2024-11-08 01:37:10|198389|198264|198377.6|198252.6|198397|198272|198377.6|198252.6|8
1731029840000|2024-11-08 01:37:20|198385.2|198258.3|198385.2|198258.3|198385.2|198258.6|198385.2|198258.3|3
1731029850000|2024-11-08 01:37:30|198375.8|198258.6|198375.8|198250.8|198384.1|198258.6|198375.6|198250.6|7
1731029860000|2024-11-08 01:37:40|198382.8|198256.7|198381.3|198255.7|198382.8|198256.7|198373.6|198248.6|8
1731029870000|2024-11-08 01:37:50|198393.4|198255.3|198393.4|198268.4|198393.4|198268.4|198393.4|198255.3|3
1731029880000|2024-11-08 01:38:00|198412.4|198280.5|198393.4|198268.4|198412.4|198280.5|198393.4|198268.4|2
1731029890000|2024-11-08 01:38:10|198412.6|198280.5|198419.3|198288.2|198480|198288.2|198411.9|198195.6|7
1731029900000|2024-11-08 01:38:20|198417.3|198258.4|198401.1|198276.1|198419.6|198276.1|198401.1|198258.4|6
1731029910000|2024-11-08 01:38:30|198389.2|198264.2|198396.7|198271.7|198396.7|198271.7|198389.2|198264.2|2
1731029920000|2024-11-08 01:38:40|198405.3|198280.3|198402.5|198277.5|198405.3|198280.3|198392.9|198267.9|5
1731029930000|2024-11-08 01:38:50|198392.2|198267.2|198401.9|198276.9|198402.1|198277.1|198391.4|198266.4|8
1731029940000|2024-11-08 01:39:00|198385.8|198260.8|198398.1|198273.1|198405.8|198280.8|198385.8|198260.8|4
1731029950000|2024-11-08 01:39:10|198387.3|198262.3|198397.5|198272.5|198401.6|198276.6|198387.2|198262.2|5
1731029960000|2024-11-08 01:39:20|198387.9|198262.9|198390.2|198263.8|198409|198284|198379.1|198251|12
1731029970000|2024-11-08 01:39:30|198389.3||198389.3||198389.3||198389.3||1
1731029980000|2024-11-08 01:39:40|198388.9||198389||198389.1||198388.9||11
1731029990000|2024-11-08 01:39:50|198377.4|198246.4|198383.7|198257.5|198387.9|198261|198376.5|198246.4|15
1731030000000|2024-11-08 01:40:00|198383.9|198228.5|198386.1|198258.7|198386.8|198259.7|198380.9|198228.5|6
1731030010000|2024-11-08 01:40:10|198379.6|198248.9|198385.1|198257.6|198386.3|198258.9|198379.2|198248.7|5
1731030050000|2024-11-08 01:40:50|198438.5|198248.5|198384.5|198259.3|198438.5|198259.3|198377.3|198248.5|4
1731030060000|2024-11-08 01:41:00|198377.4|198248.6|198382.2|198255.3|198384|198258.8|198375.5|198247.5|12
1731030070000|2024-11-08 01:41:10|198380.3|198255.2|198382|198255.3|198382.4|198255.3|198380.2|198255.2|7
1731030090000|2024-11-08 01:41:30|198388|198263|198384.5|198259.1|198388|198263|198377.8|198249.1|5
1731030100000|2024-11-08 01:41:40|198377.4|198248.4|198385.2|198260.1|198385.2|198260.1|198377.4|198248.4|6
1731030110000|2024-11-08 01:41:50|198377.4|198248.5|198384.9|198259.7|198384.9|198259.7|198377.4|198248.5|2
1731030120000|2024-11-08 01:42:00|198386.2|198267.4|198392.4|198267.4|198392.4|198267.4|198386.2|198267.4|2
1731030130000|2024-11-08 01:42:10|198393.9|198267.5|198406|198276.2|198407.7|198276.2|198392.5|198267.5|12
1731030140000|2024-11-08 01:42:20|198389.1|198264.1|198399.5|198267.1|198406.6|198274.6|198378.5|198253.5|12
1731030150000|2024-11-08 01:42:30|198380|198255|198386.3|198261.3|198407.1|198276.2|198380|198255|13
1731030160000|2024-11-08 01:42:40|198403.2|198273.4|198404.2|198273.4|198404.3|198273.4|198403.2|198273.4|10
1731030170000|2024-11-08 01:42:50|198404.4|198289.6|198402.6|198277.6|198414.6|198289.6|198402.6|198277.6|5
1731030180000|2024-11-08 01:43:00|198418.2|198289.7|198398.1|198273.1|198418.2|198289.7|198398.1|198273.1|8
1731030190000|2024-11-08 01:43:10|198415.5|198285.2|198395.8|198270.8|198415.5|198285.2|198395.8|198270.8|6
1731030200000|2024-11-08 01:43:20|198413.3|198282.9|198414.7|198285.1|198415.5|198285.1|198388.6|198263.6|9
1731030210000|2024-11-08 01:43:30|198413.6|198293.7|198406.6|198281.6|198424.8|198293.7|198406.6|198281.6|4
1731030230000|2024-11-08 01:43:50|198392.5|198267.5|198400.3|198275.3|198400.3|198275.3|198388.2|198257.9|4
1731030240000|2024-11-08 01:44:00|198388.2|198257.9|198400.3|198275.3|198400.3|198275.3|198388.2|198257.9|6
1731030250000|2024-11-08 01:44:10|198388.2|198258.3|198388.2|198257.9|198388.2|198258.3|198388.2|198257.6|4
1731030260000|2024-11-08 01:44:20||198256.9||198200||198257.3||198200|3
1731030270000|2024-11-08 01:44:30|198373.7|198199|198392.3|198260.6|198392.3|198260.6|198359.8|198198|9
1731030280000|2024-11-08 01:44:40|198386.2|198251.9|198387.4|198253|198393.4|198261.9|198385|198250|6
1731030290000|2024-11-08 01:44:50|198392.6|198260.7|198387.4|198253|198393.4|198262|198387.4|198253|4
1731030300000|2024-11-08 01:45:00|198392.6|198260.8|198392.6|198260.8|198392.6|198260.8|198392.6|198260.8|1
1731030330000|2024-11-08 01:45:30|198454.6|198249.4|198391.5|198260.6|198454.6|198260.6|198384.4|198249.4|5
1731030340000|2024-11-08 01:45:40|198397.6|198269.8|198382.7|198257.7|198397.6|198269.8|198382.7|198257.7|2
1731030350000|2024-11-08 01:45:50|198370.6|198238.9|198382.4|198257.4|198382.7|198257.7|198370.6|198238.9|3
1731030360000|2024-11-08 01:46:00|198388.1|198263.1|198381.5|198256.5|198406.2|198281.2|198381.5|198256.5|4
1731030390000|2024-11-08 01:46:30|198389|198264|198381.7|198256.7|198389|198264|198381.7|198256.7|2
1731030420000|2024-11-08 01:47:00|198357|198200|198389.9|198264.9|198473.6|198282.9|198357|198200|6
1731030430000|2024-11-08 01:47:10|198399.6|198274.6|198380.5|198255.5|198401|198276|198373.7|198248.7|9
1731030440000|2024-11-08 01:47:20|198373.3|198248.3|198381.4|198256.4|198381.7|198256.7|198373.3|198248.3|5
1731030450000|2024-11-08 01:47:30|198373.7|198248.7|198382|198257|198382|198257|198373.7|198248.7|2
1731030460000|2024-11-08 01:47:40|198373.7|198248.7|198331.9|198281.9|198383.5|198281.9|198323.2|198245.1|13
1731030470000|2024-11-08 01:47:50|198336.2|198286.2|198332.6|198282.6|198336.2|198286.2|198323.2|198273.2|5
1731030480000|2024-11-08 01:48:00|198334.8|198284.8|198334.8|198284.8|198334.8|198284.8|198334.8|198284.8|1
1731030500000|2024-11-08 01:48:20|198323.6|198273.6|198332.6|198282.6|198332.6|198282.6|198323.6|198273.6|2
1731030510000|2024-11-08 01:48:30|198297.3|198247.3|198307.2|198257.2|198307.2|198257.2|198297.3|198247.3|2
1731030520000|2024-11-08 01:48:40|198293.1|198243.1|198307.9|198257.9|198307.9|198257.9|198293.1|198243.1|3
1731030530000|2024-11-08 01:48:50|198296.8|198246.8|198343.2|198218.2|198348.4|198246.8|198296.8|198217|4
1731030540000|2024-11-08 01:49:00|198331.7|198206.7|198331|198206|198331.7|198206.7|198331|198206|2
1731030570000|2024-11-08 01:49:30|198324.5|198199.5|198301.5|198176.5|198334|198209|198301.5|198176.5|10
1731030580000|2024-11-08 01:49:40|198307.5|198182.5|198297.1|198172.1|198308.9|198183.9|198297.1|198172.1|10
1731030590000|2024-11-08 01:49:50|198305|198180|198304.7|198179.7|198305|198180|198294.2|198169.2|5
1731030600000|2024-11-08 01:50:00|198296.7|198171.7|198305.3|198180.3|198305.5|198180.5|198294|198169|12
1731030610000|2024-11-08 01:50:10|198296.1|198171.1|198294|198169|198305.3|198180.3|198294|198169|8
1731030620000|2024-11-08 01:50:20|198300.1|198175.1|198300.5|198175.5|198303.7|198178.7|198290.1|198165.1|16
1731030630000|2024-11-08 01:50:30|198297.9|198172.9|198295.1|198170.1|198307.2|198182.2|198291.1|198166.1|15
1731030640000|2024-11-08 01:50:40|198295.3|198170.3|198302.8|198177.8|198307.2|198182.2|198291.2|198166.2|18
1731030650000|2024-11-08 01:50:50|198307.1|198182.1|198303|198178|198307.1|198182.1|198290.1|198165.1|19
1731030660000|2024-11-08 01:51:00|198299.8|198174.8|198276.6|198151.6|198306.1|198181.1|198276.6|198151.6|15
1731030670000|2024-11-08 01:51:10|198276.4|198151.4|198280.2|198155.2|198280.2|198155.2|198276.4|198151.4|3
1731030680000|2024-11-08 01:51:20|198280.4|198155.4|198280.4|198155.4|198280.4|198155.4|198280.4|198155.4|1
1731030690000|2024-11-08 01:51:30|198280.2|198155.2|198280.4|198155.4|198280.4|198155.4|198280.2|198155.2|2
1731030700000|2024-11-08 01:51:40|198280.2|198155.2|198280.2|198155.2|198280.2|198155.2|198280.2|198155.2|1
1731030710000|2024-11-08 01:51:50|198256.2|198123|198278.1|198153.1|198278.1|198153.1|198256.2|198120|4
1731030720000|2024-11-08 01:52:00|198264.9|198139.9|198273.8|198148.8|198274.8|198149.8|198263.3|198138.3|12
1731030730000|2024-11-08 01:52:10|198273.6|198148.6|198273.8|198148.8|198273.8|198148.8|198273.6|198148.6|2
1731030740000|2024-11-08 01:52:20|198265.8|198140.8|198260.8|198135.8|198273|198148|198260.8|198135.8|11
1731030750000|2024-11-08 01:52:30|198271.9|198146.9|198270.8|198145.8|198272.3|198200.9|198239.3|198145.8|9
1731030760000|2024-11-08 01:52:40|198249.3|198199.3|198249.3|198199.3|198249.3|198199.3|198249.3|198199.3|1
1731030770000|2024-11-08 01:52:50|198270.8|198145.8|198270.3|198145.3|198270.8|198145.8|198270.3|198145.3|4
1731030780000|2024-11-08 01:53:00|198249.3|198199.3|198266.8|198141.8|198267.2|198199.3|198249.3|198102|9
1731030790000|2024-11-08 01:53:10|198267|198142|198267.2|198142.2|198267.2|198142.2|198267|198142|4
1731030800000|2024-11-08 01:53:20|198255.9|198130.9|198225.4|198175.4|198255.9|198177.3|198214.3|198130.9|13
1731030810000|2024-11-08 01:53:30|198223.4|198173.4|198250.1|198125.1|198254.3|198182.7|198214.4|198117.9|20
1731030820000|2024-11-08 01:53:40|198246.3|198121.3|198250.5|198125.5|198250.6|198125.6|198246.3|198121.3|4
1731030830000|2024-11-08 01:53:50|198250.3|198125.3|198249.3|198124.3|198255.7|198130.7|198248.9|198123.9|10
1731030840000|2024-11-08 01:54:00|198253.4|198128.4|198264.8|198139.8|198269.2|198144.2|198253.3|198128.3|9
1731030850000|2024-11-08 01:54:10|198264.6|198139.6|198265.6|198140.6|198269.2|198144.2|198264.4|198139.4|6
1731030860000|2024-11-08 01:54:20|198265.8|198140.8|198265.6|198140.6|198265.8|198140.8|198265.6|198140.6|2
1731030870000|2024-11-08 01:54:30|198273.1|198148.1|198272.9|198147.9|198281.1|198156.1|198262.5|198137.5|6
1731030880000|2024-11-08 01:54:40|198273.1|198148.1|198276|198151|198278.3|198153.3|198266.4|198141.4|7
1731030890000|2024-11-08 01:54:50|198275.9|198150.9|198276|198151|198276.2|198151.2|198275.7|198150.7|6
1731030900000|2024-11-08 01:55:00|198266.4|198141.4|198285.7|198160.7|198285.8|198160.8|198266.3|198141.3|9
1731030910000|2024-11-08 01:55:10|198285.8|198160.8|198285.4|198160.4|198286.8|198161.8|198281.6|198156.6|9
1731030920000|2024-11-08 01:55:20|198281.4|198156.4|198308|198183|198308|198213.1|198263.1|198146|10
1731030930000|2024-11-08 01:55:30|198303.2|198178.2|198293.3|198168.3|198303.2|198178.2|198273|198148|6
1731030940000|2024-11-08 01:55:40|198293|198168|198324.5|198199.5|198324.5|198199.5|198277.9|198152.9|10
1731030950000|2024-11-08 01:55:50|198320.3|198195.3|198282.4|198157.4|198320.3|198195.3|198282.4|198157.4|6
1731030960000|2024-11-08 01:56:00|198286.8|198161.8|198294|198169|198317.7|198233.4|198273.4|198154.2|13
1731030970000|2024-11-08 01:56:10|198293.9|198168.9|198293.7|198168.7|198293.9|198168.9|198293.7|198168.7|2
1731030980000|2024-11-08 01:56:20|198293.9|198168.9|198290.6|198165.6|198296.7|198171.7|198282.2|198157.2|12
1731030990000|2024-11-08 01:56:30|198281.9|198156.9|198289.7|198164.7|198289.7|198164.7|198281.9|198156.9|3
1731031000000|2024-11-08 01:56:40|198280.1|198155.1|198293.5|198168.5|198327.1|198202.1|198277|198152|10
1731031010000|2024-11-08 01:56:50|198293.3|198168.3|198315.2|198190.2|198336.5|198211.5|198283.2|198158.2|6
1731031020000|2024-11-08 01:57:00|198315.7|198190.7|198344.3|198219.3|198350.9|198225.9|198315.7|198190.7|4
1731031030000|2024-11-08 01:57:10|198326.3|198201.3|198342.1|198217.1|198342.1|198217.1|198326.3|198201.3|3
1731031050000|2024-11-08 01:57:30|198333.8|198208.8|198345.1|198220.1|198348|198223|198313.5|198188.5|9
1731031060000|2024-11-08 01:57:40|198337.1|198212.1|198337.5|198212.5|198348.1|198223.1|198327.9|198202.9|4
1731031070000|2024-11-08 01:57:50|198326.2|198201.2|198336.3|198211.3|198343.9|198218.9|198324.3|198199.3|12
1731031080000|2024-11-08 01:58:00|198341.1|198216.1|198342.3|198217.3|198342.3|198217.3|198323.1|198198.1|6
1731031090000|2024-11-08 01:58:10|198330.6|198205.6|198340.2|198215.2|198349.7|198224.7|198309.4|198184.4|14
1731031100000|2024-11-08 01:58:20|198325|198200|198340.3|198215.3|198340.3|198215.3|198324.2|198199.2|3
1731031110000|2024-11-08 01:58:30|198328.2|198203.2|198337.3|198212.3|198337.3|198212.3|198328.2|198203.2|2
1731031120000|2024-11-08 01:58:40|198328.1|198203.1|198312.2|198187.2|198340.1|198215.1|198312.2|198187.2|15
1731031130000|2024-11-08 01:58:50|198325.8|198200.8|198327.6|198202.6|198352.3|198227.3|198312.2|198187.2|13
1731031140000|2024-11-08 01:59:00|198341.5|198216.5|198332.4|198207.4|198362.5|198237.5|198327.6|198202.6|14
1731031150000|2024-11-08 01:59:10|198320|198195|198358.2|198233.2|198370|198245|198320|198195|7
1731031160000|2024-11-08 01:59:20|198345.5|198220.5|198383.3|198258.3|198383.3|198258.3|198345.5|198220.5|5
1731031170000|2024-11-08 01:59:30|198378.2|198253.2|198364.3|198239.3|198378.2|198253.2|198356.5|198231.5|4
1731031180000|2024-11-08 01:59:40|198364.1|198239.1|198364.1|198239.1|198364.1|198239.1|198356.3|198231.3|5
1731031190000|2024-11-08 01:59:50|198364.3|198239.3|198362.7|198237.7|198365.7|198240.7|198355.4|198230.4|15
1731031200000|2024-11-08 02:00:00|198362.6|198237.6|198370.6|198245.6|198378.2|198253.2|198352.4|198227.4|12
1731031210000|2024-11-08 02:00:10|198359.3|198234.3|198367.4|198242.4|198369.5|198244.5|198359.1|198234.1|9
1731031220000|2024-11-08 02:00:20|198371.7|198246.7|198329.9|198279.9|198371.7|198285.9|198322.2|198246.7|14
1731031230000|2024-11-08 02:00:30|198322.4|198272.4|198359.3|198234.3|198359.3|198285.7|198320.6|198223.5|16
1731031240000|2024-11-08 02:00:40|198353.9|198228.9|198363.1|198238.1|198363.1|198238.1|198353.9|198228.9|3
1731031250000|2024-11-08 02:00:50|198358.9|198233.9|198324.5|198199.5|198363.4|198238.4|198311.5|198186.5|6
1731031260000|2024-11-08 02:01:00|198315.9|198190.9|198323.4|198198.4|198327.1|198202.1|198314|198189|4
1731031270000|2024-11-08 02:01:10|198309.2|198184.2|198306.2|198181.2|198309.2|198184.2|198300.2|198175.2|5
1731031280000|2024-11-08 02:01:20|198319.8|198194.8|198333.6|198208.6|198333.6|198208.6|198306.2|198181.2|13
1731031290000|2024-11-08 02:01:30|198336.5|198211.5|198332.4|198207.4|198340.7|198215.7|198325.9|198200.9|14
1731031300000|2024-11-08 02:01:40|198332.6|198207.6|198333|198208|198333|198208|198329|198204|6
1731031310000|2024-11-08 02:01:50|198333.1|198208.1|198336.7|198211.7|198336.7|198211.7|198333.1|198208.1|2
1731031320000|2024-11-08 02:02:00|198330.3|198205.3|198307.3|198182.3|198335.1|198210.1|198293.2|198168.2|6
1731031330000|2024-11-08 02:02:10|198305.8|198180.8|198293.4|198168.4|198305.8|198180.8|198291.8|198166.8|5
1731031340000|2024-11-08 02:02:20|198293.3|198168.3|198288.8|198163.8|198293.3|198215.1|198265.1|198163.8|4
1731031350000|2024-11-08 02:02:30|198292|198167|198292|198167|198292|198167|198292|198167|1
1731031360000|2024-11-08 02:02:40|198291.8|198166.8|198292|198167|198292|198167|198291.8|198166.8|2
1731031370000|2024-11-08 02:02:50|198295.8|198170.8|198316.6|198191.6|198344.6|198219.6|198295.8|198170.8|4
1731031380000|2024-11-08 02:03:00|198316.4|198191.4|198313.4|198188.4|198316.6|198191.6|198313.4|198188.4|4
1731031390000|2024-11-08 02:03:10|198313.6|198188.6|198313.6|198188.6|198313.6|198188.6|198313.4|198188.4|3
1731031400000|2024-11-08 02:03:20|198313.4|198188.4|198313.7|198188.7|198313.7|198188.7|198313.4|198188.4|4
1731031410000|2024-11-08 02:03:30|198313.6|198188.6|198313.6|198188.6|198313.6|198188.6|198313.6|198188.6|1
1731031420000|2024-11-08 02:03:40|198293.7|198154|198293.7|198153|198293.7|198154|198293.7|198153|2
1731031430000|2024-11-08 02:03:50|198313.5|198152|198313.6|198188.6|198313.6|198188.6|198313.5|198152|3
1731031440000|2024-11-08 02:04:00|198313.8|198188.8|198314|198189|198314|198189|198313.6|198188.6|4
1731031450000|2024-11-08 02:04:10|198313.8|198188.8|198313.8|198188.8|198313.8|198188.8|198313.8|198188.8|1
1731031460000|2024-11-08 02:04:20|198294|198154|198294|198156|198294|198156|198294|198154|2
1731031470000|2024-11-08 02:04:30||198155||198154||198155||198154|2
1731031490000|2024-11-08 02:04:50|198314|198189|198314|198189|198314|198189|198314|198189|1
1731031500000|2024-11-08 02:05:00|198314.2|198189.2|198314|198189|198314.2|198189.2|198314|198189|2
1731031510000|2024-11-08 02:05:10|198314.2|198189.2|198314.2|198189.2|198314.4|198189.4|198314.2|198189.2|3
1731031520000|2024-11-08 02:05:20|198314|198189|198327.9|198202.9|198327.9|198202.9|198314|198189|4
1731031530000|2024-11-08 02:05:30|198328.1|198203.1|198346|198221|198346|198221|198322.5|198197.5|7
1731031540000|2024-11-08 02:05:40|198346.2|198221.2|198346|198221|198346.2|198221.2|198346|198221|4
1731031560000|2024-11-08 02:06:00|198346.2|198221.2|198324.6|198188|198346.3|198221.3|198324.6|198188|5
1731031570000|2024-11-08 02:06:10||198187||198188||198188||198187|2
1731031580000|2024-11-08 02:06:20|198352.6|198187|198369.6|198244.6|198374.8|198249.8|198352.6|198187|9
1731031620000|2024-11-08 02:07:00|198459.5|198279.2|198459.5|198185|198459.5|198279.2|198459.5|198185|2
1731031640000|2024-11-08 02:07:20|198368.5|198243.5|198368.5|198243.5|198368.5|198243.5|198368.5|198243.5|1
1731031650000|2024-11-08 02:07:30|198361.9|198236.9|198364.6|198239.6|198364.6|198239.6|198359.7|198234.7|3
1731031660000|2024-11-08 02:07:40|198360.2|198235.2|198360.2|198235.2|198360.2|198235.2|198360.2|198235.2|1
1731031680000|2024-11-08 02:08:00|198365.1|198240.1|198358.5|198233.5|198365.1|198240.1|198358.5|198233.5|2
1731031700000|2024-11-08 02:08:20|198343.4|198218.4|198342|198217|198359.3|198234.3|198342|198217|7
1731031710000|2024-11-08 02:08:30|198346.6|198221.6|198366.4|198241.4|198366.6|198241.6|198346.6|198221.6|3
1731031730000|2024-11-08 02:08:50|198364.9|198239.9|198357.5|198232.5|198364.9|198239.9|198357.5|198232.5|3
1731031740000|2024-11-08 02:09:00|198357.9|198232.9|198283.8|198233.8|198361.8|198236.8|198278.9|198218.8|5
1731031750000|2024-11-08 02:09:10|198294.7|198244.7|198295.2|198245.2|198295.2|198245.2|198283.4|198233.4|6
1731031760000|2024-11-08 02:09:20|198284.5|198234.5|198295.7|198245.7|198295.7|198245.7|198284.5|198234.5|2
1731031790000|2024-11-08 02:09:50|198410|198244.8|198295|198245|198410|198247.4|198287.5|198137|5
1731031820000|2024-11-08 02:10:20|198284.8|198234.8|198296|198246|198296|198246|198284.8|198234.8|2
1731031830000|2024-11-08 02:10:30|198283.6|198233.6|198311.2|198186.2|198319.9|198245.6|198283.6|198180.9|10
1731031840000|2024-11-08 02:10:40|198318.9|198193.9|198318.9|198193.9|198318.9|198193.9|198318.9|198193.9|1
1731031850000|2024-11-08 02:10:50|198318.8|198193.8|198318.7|198193.7|198318.8|198193.8|198318.7|198193.7|2
1731031860000|2024-11-08 02:11:00|198318.6|198193.6|198318.6|198193.6|198318.6|198193.6|198318.6|198193.6|1
1731031870000|2024-11-08 02:11:10|198368.3|198210.4|198368.3|198210.4|198368.3|198210.4|198368.3|198210.4|1
1731031880000|2024-11-08 02:11:20|198368.2|198185|198288.6|198163.6|198368.2|198185|198280.7|198155.7|7
1731031890000|2024-11-08 02:11:30|198278.1|198153.1|198285.9|198160.9|198285.9|198160.9|198277.6|198152.6|4
1731031900000|2024-11-08 02:11:40|198285.4|198160.4|198282.6|198157.6|198285.4|198160.4|198277.5|198152.5|5
1731031910000|2024-11-08 02:11:50|198282.3|198157.3|198281.3|198156.3|198283.4|198158.4|198275|198150|5
1731031920000|2024-11-08 02:12:00|198281.2|198156.2|198284.5|198159.5|198284.5|198159.5|198281.2|198156.2|2
1731031930000|2024-11-08 02:12:10|198284.6|198159.6|198285.3|198160.3|198285.3|198160.3|198284.6|198159.6|2
1731031950000|2024-11-08 02:12:30|198285|198160|198281.6|198156.6|198285|198160|198281.6|198156.6|2
1731031960000|2024-11-08 02:12:40|198285|198160|198281.7|198156.7|198285.2|198160.2|198281.7|198156.7|4
1731031970000|2024-11-08 02:12:50|198282.1|198157.1|198285|198160|198285.4|198160.4|198281.7|198156.7|7
1731031980000|2024-11-08 02:13:00|198285.3|198160.3|198281.2|198156.2|198285.3|198160.3|198281.2|198156.2|6
1731031990000|2024-11-08 02:13:10|198275.9|198150.9|198278|198153|198278|198153|198275.9|198150.9|2
1731032010000|2024-11-08 02:13:30|198272.2|198147.2|198279.1|198154.1|198279.7|198154.7|198272.2|198147.2|3
1731032020000|2024-11-08 02:13:40|198268.3|198143.3|198274.8|198149.8|198278.7|198153.7|198268.3|198143.3|4
1731032030000|2024-11-08 02:13:50|198277.8|198152.8|198276.1|198151.1|198277.8|198152.8|198271.2|198146.2|3
1731032040000|2024-11-08 02:14:00|198279.8|198154.8|198279.6|198154.6|198282.5|198157.5|198272.7|198147.7|13
1731032050000|2024-11-08 02:14:10|198279.4|198154.4|198284.7|198159.7|198287.5|198162.5|198273.5|198148.5|16
1731032060000|2024-11-08 02:14:20|198264.8|198076.3|198322.7|198179.5|198322.7|198179.8|198255|198061.9|15
1731032070000|2024-11-08 02:14:30|198288.6|198163.6|198320.9|198195.9|198322.4|198197.4|198279.2|198154.2|12
1731032080000|2024-11-08 02:14:40|198320.8|198195.8|198318.8|198193.8|198320.9|198195.9|198311.3|198186.3|8
1731032090000|2024-11-08 02:14:50|198310.7|198185.7|198317.4|198192.4|198318|198193|198298.9|198173.9|6
1731032100000|2024-11-08 02:15:00|198298.9|198173.9|198298.9|198173.9|198298.9|198173.9|198298.9|198173.9|1
1731032110000|2024-11-08 02:15:10|198290.9|198165.9|198299|198174|198317.4|198192.4|198289.9|198164.9|8
1731032120000|2024-11-08 02:15:20|198295|198170|198290|198165|198316.8|198191.8|198290|198165|11
1731032130000|2024-11-08 02:15:30|198309.1|198184.1|198290.3|198165.3|198313.4|198188.4|198290.3|198165.3|3
1731032150000|2024-11-08 02:15:50|198285.1|198160.1|198291.3|198166.3|198291.3|198166.3|198285.1|198160.1|4
1731032160000|2024-11-08 02:16:00|198285.4|198160.4|198291.6|198166.6|198309.9|198184.9|198285.4|198160.4|7
1731032170000|2024-11-08 02:16:10|198285.4|198160.4|198291.3|198166.3|198293.6|198168.6|198285.4|198160.4|10
1731032190000|2024-11-08 02:16:30|198309.6|198184.6|198291.3|198166.3|198309.6|198184.6|198291.3|198166.3|2
1731032200000|2024-11-08 02:16:40|198286.2|198161.2|198305.6|198180.6|198310.2|198185.2|198286.2|198161.2|6
1731032210000|2024-11-08 02:16:50|198304.5|198179.5|198305.6|198180.6|198305.6|198180.6|198286.2|198161.2|6
1731032220000|2024-11-08 02:17:00|198310.7|198185.7|198309.5|198184.5|198310.8|198185.8|198309.5|198184.5|4
1731032230000|2024-11-08 02:17:10|198292.3|198167.3|198309.9|198184.9|198309.9|198184.9|198292.3|198167.3|2
1731032240000|2024-11-08 02:17:20|198309.8|198184.8|198370.6|198202|198370.6|198202|198309.8|198184.8|5
1731032250000|2024-11-08 02:17:30|198362.1|198161.2|198311.1|198186.1|198369.7|198186.1|198286.2|198161.2|6
1731032260000|2024-11-08 02:17:40|198311.2|198186.2|198304.6|198159.1|198327.1|198186.2|198292.8|198159.1|8
1731032270000|2024-11-08 02:17:50|198300.6|198146.8|198316.6|198160.7|198324.3|198167.2|198293.5|198146.8|14
1731032280000|2024-11-08 02:18:00|198319.1||198316.4||198319.1||198316.4||2
1731032290000|2024-11-08 02:18:10|198307.3|198182.3|198307|198182|198307.3|198182.3|198289.7|198164.7|4
1731032300000|2024-11-08 02:18:20|198306.9|198181.9|198289.7|198164.7|198308|198183|198289.7|198164.7|8
1731032310000|2024-11-08 02:18:30|198306.8|198181.8|198308.1|198183.1|198308.1|198183.1|198306.8|198181.8|4
1731032320000|2024-11-08 02:18:40|198359.5|198198.1|198359.2|198198.1|198366.4|198198.1|198359.2|198198.1|13
1731032340000|2024-11-08 02:19:00|198367|198183.7|198308.7|198183.7|198367|198183.7|198308.7|198183.7|2
1731032350000|2024-11-08 02:19:10|198307.4|198182.4|198308.1|198183.1|198308.3|198183.3|198290.3|198165.3|6
1731032360000|2024-11-08 02:19:20|198307.2|198182.2|198308.2|198183.2|198308.4|198183.4|198307.1|198182.1|6
1731032370000|2024-11-08 02:19:30|198307.2|198182.2|198307.1|198182.1|198307.2|198182.2|198307.1|198182.1|2
1731032380000|2024-11-08 02:19:40|198357.8|198198.7|198357.8|198198.7|198357.8|198198.7|198357.8|198198.7|1
1731032400000|2024-11-08 02:20:00|198366.9|198180.9|198305.9|198180.9|198366.9|198181.8|198305.9|198180.9|6
1731032410000|2024-11-08 02:20:10|198306.9|198181.9|198306.9|198181.9|198306.9|198181.9|198306.9|198181.9|1
1731032420000|2024-11-08 02:20:20|198305.9|198180.9|198305.8|198180.8|198306.8|198181.8|198305.8|198180.8|3
1731032430000|2024-11-08 02:20:30|198357.5|198197.3|198364|198197.3|198364.2|198197.3|198356.9|198197.3|5
1731032450000|2024-11-08 02:20:50|198357.4|198183.8|198308.8|198183.8|198364|198183.8|198308.7|198183.7|10
1731032460000|2024-11-08 02:21:00|198307.6|198182.6|198307.6|198182.6|198308.7|198183.7|198307.6|198182.6|5
1731032470000|2024-11-08 02:21:10|198308.8|198183.8|198290.7|198165.7|198308.8|198183.8|198290.7|198165.7|11
1731032490000|2024-11-08 02:21:30|198280.2|198155.2|198289.2|198164.2|198289.2|198164.2|198280.2|198155.2|2
1731032510000|2024-11-08 02:21:50|198281.4|198156.4|198292.9|198167.9|198294.9|198169.9|198281.4|198156.4|8
1731032530000|2024-11-08 02:22:10|198281.4|198156.4|198281.4|198156.4|198281.4|198156.4|198281.4|198156.4|1
1731032540000|2024-11-08 02:22:20|198291|198166|198294.8|198169.8|198294.8|198169.8|198284.8|198159.8|5
1731032550000|2024-11-08 02:22:30|198285.7|198160.7|198294.2|198169.2|198294.2|198169.2|198285.7|198160.7|2
1731032560000|2024-11-08 02:22:40|198300|198175|198307.5|198182.5|198311.5|198186.5|198300|198175|4
1731032570000|2024-11-08 02:22:50|198292.2|198167.2|198300.8|198175.8|198312.1|198187.1|198292.2|198167.2|9
1731032580000|2024-11-08 02:23:00|198297|198172|198301.1|198176.1|198301.3|198176.3|198296|198171|5
1731032590000|2024-11-08 02:23:10|198317.4|198192.4|198312.6|198187.6|198317.4|198192.4|198291.9|198166.9|4
1731032600000|2024-11-08 02:23:20|198307|198182|198311.3|198186.3|198312.3|198187.3|198305.1|198180.1|4
1731032610000|2024-11-08 02:23:30|198306|198181|198296.1|198171.1|198306|198181|198291.7|198166.7|3
1731032620000|2024-11-08 02:23:40|198296.2|198171.2|198295.8|198170.8|198296.2|198171.2|198292.1|198167.1|3
1731032630000|2024-11-08 02:23:50|198292.1|198167.1|198297.6|198172.6|198297.6|198172.6|198292.1|198167.1|8
1731032640000|2024-11-08 02:24:00|198297.4|198172.4|198317.2|198192.2|198317.2|198192.2|198297.4|198172.4|3
1731032660000|2024-11-08 02:24:20|198307.3|198182.3|198312.9|198187.9|198313.3|198188.3|198307.3|198182.3|4
1731032670000|2024-11-08 02:24:30|198307.6|198182.6|198297.4|198172.4|198307.6|198182.6|198293.6|198168.6|5
1731032680000|2024-11-08 02:24:40|198297.6|198172.6|198297.8|198172.8|198297.8|198172.8|198297.6|198172.6|2
1731032690000|2024-11-08 02:24:50|198297.6|198172.6|198296.8|198171.8|198311.5|198186.5|198292.4|198167.4|7
1731032700000|2024-11-08 02:25:00|198311.5|198186.5|198310.5|198185.5|198311.5|198186.5|198305.4|198180.4|3
1731032710000|2024-11-08 02:25:10|198305.7|198180.7|198311.1|198186.1|198311.1|198186.1|198305.7|198180.7|2
1731032720000|2024-11-08 02:25:20|198306|198181|198292|198167|198312.7|198187.7|198292|198167|7
1731032730000|2024-11-08 02:25:30|198296.2|198171.2|198311.8|198186.8|198311.8|198186.8|198290.9|198165.9|8
1731032740000|2024-11-08 02:25:40|198305.1|198180.1|198306.2|198181.2|198306.2|198181.2|198299.9|198174.9|3
1731032750000|2024-11-08 02:25:50|198311.4|198186.4|198304.2|198179.2|198311.4|198186.4|198304.2|198179.2|2
1731032760000|2024-11-08 02:26:00|198309.2|198184.2|198309.2|198184.2|198309.2|198184.2|198309.2|198184.2|1
1731032770000|2024-11-08 02:26:10|198304.2|198179.2|198309.1|198184.1|198309.1|198184.1|198304.2|198179.2|6
1731032790000|2024-11-08 02:26:30|198304.2|198179.2|198309.1|198184.1|198309.1|198184.1|198304.2|198179.2|2
1731032800000|2024-11-08 02:26:40|198304.2|198179.2|198311.9|198186.9|198317|198192|198304.2|198179.2|6
1731032820000|2024-11-08 02:27:00|198306.1|198181.1|198300|198175|198310.7|198185.7|198300|198175|8
1731032830000|2024-11-08 02:27:10|198306.9|198181.9|198306.9|198181.9|198306.9|198181.9|198306.9|198181.9|1
1731032860000|2024-11-08 02:27:40|198302.3|198177.3|198302.3|198177.3|198302.3|198177.3|198288|198163|7
1731032870000|2024-11-08 02:27:50|198288.2|198163.2|198302.3|198177.3|198302.3|198177.3|198288|198163|4
1731032880000|2024-11-08 02:28:00|198307.5|198182.5|198302.1|198177.1|198307.5|198182.5|198302.1|198177.1|2
1731032890000|2024-11-08 02:28:10|198295|198170|198294.6|198169.6|198308.2|198183.2|198294.6|198169.6|5
1731032900000|2024-11-08 02:28:20|198311|198186|198316|198191|198316|198191|198311|198186|2
1731032910000|2024-11-08 02:28:30|198300.5|198175.5|198300.5|198175.5|198300.5|198175.5|198300.5|198175.5|1
1731032920000|2024-11-08 02:28:40|198284.8|198159.8|198299.8|198174.8|198299.8|198174.8|198284.8|198159.8|2
1731032930000|2024-11-08 02:28:50|198284.5|198159.5|198286.3|198161.3|198286.3|198161.3|198279.5|198154.5|5
1731032940000|2024-11-08 02:29:00|198300.9|198175.9|198308.9|198183.9|198315.5|198190.5|198300.9|198175.9|5
1731032950000|2024-11-08 02:29:10|198309.9|198184.9|198316.9|198191.9|198316.9|198191.9|198309.9|198184.9|2
1731032960000|2024-11-08 02:29:20|198300.1|198175.1|198300.1|198175.1|198300.1|198175.1|198300.1|198175.1|1
1731032970000|2024-11-08 02:29:30|198305.9|198180.9|198305.9|198180.9|198305.9|198180.9|198305.9|198180.9|1
1731032980000|2024-11-08 02:29:40|198296.6|198171.6|198313.7|198188.7|198313.7|198188.7|198296.6|198171.6|2
1731032990000|2024-11-08 02:29:50|198296.6|198171.6|198296.6|198171.6|198296.6|198171.6|198296.6|198171.6|1
1731033000000|2024-11-08 02:30:00|198303.3|198178.3|198299.2|198174.2|198303.3|198178.3|198299.2|198174.2|2
1731033030000|2024-11-08 02:30:30|198376.6|198204.6|198376.6|198204.6|198376.6|198204.6|198376.6|198204.6|1
1731033060000|2024-11-08 02:31:00|198298.8|198173.8|198298.1|198173.1|198298.8|198173.8|198292.7|198167.7|5
1731033070000|2024-11-08 02:31:10|198315|198190|198318.2|198193.2|198318.7|198193.7|198285.6|198160.6|12
1731033100000|2024-11-08 02:31:40|198318.8|198193.8|198323.9|198198.9|198323.9|198198.9|198307.8|198182.8|5
1731033110000|2024-11-08 02:31:50|198324.1|198199.1|198324.5|198199.5|198325.8|198200.8|198324.1|198199.1|6
1731033120000|2024-11-08 02:32:00|198310.6|198185.6|198319.9|198194.9|198320.8|198195.8|198310.6|198185.6|6
1731033130000|2024-11-08 02:32:10|198311.6|198186.6|198319.9|198194.9|198319.9|198194.9|198311.6|198186.6|2
1731033140000|2024-11-08 02:32:20|198312.2|198187.2|198312.2|198187.2|198312.2|198187.2|198312.2|198187.2|1
1731033150000|2024-11-08 02:32:30|198322|198197|198322|198197|198322|198197|198322|198197|1
1731033190000|2024-11-08 02:33:10|198374|198211.7|198374|198211.7|198374|198211.7|198374|198211.7|1
1731033200000|2024-11-08 02:33:20|198321.4|198196.4|198321.4|198196.4|198321.4|198196.4|198321.4|198196.4|1
1731033210000|2024-11-08 02:33:30|198313.2|198188.2|198320.9|198195.9|198327.2|198202.2|198311.5|198186.5|5
1731033220000|2024-11-08 02:33:40|198303.2|198178.2|198322.2|198197.2|198324.7|198199.7|198293.5|198168.5|8
1731033230000|2024-11-08 02:33:50|198322.5|198197.5|198318|198193|198322.6|198197.6|198308.7|198183.7|8
1731033260000|2024-11-08 02:34:20|198322.1|198197.1|198329|198204|198336.6|198204|198322.1|198160.9|10
1731033270000|2024-11-08 02:34:30|198329.8|198204.8|198334.5|198209.5|198338.6|198213.6|198327.2|198202.2|12
1731033280000|2024-11-08 02:34:40|198335.1|198210.1|198333.4|198208.4|198335.1|198210.1|198333.4|198208.4|4
1731033290000|2024-11-08 02:34:50|198315.7|198190.7|198315.5|198190.5|198333.5|198208.5|198315.5|198190.5|6
1731033310000|2024-11-08 02:35:10|198334.6|198209.6|198334.6|198209.6|198334.6|198209.6|198334.6|198209.6|1
1731033320000|2024-11-08 02:35:20|198339.7|198214.7|198345|198220|198362.1|198237.1|198339.7|198214.7|15
1731033330000|2024-11-08 02:35:30|198362.2|198237.2|198352.4|198227.4|198362.2|198237.2|198320.2|198195.2|10
1731033350000|2024-11-08 02:35:50|198352.2|198227.2|198358.7|198233.7|198365.3|198240.3|198333.2|198208.2|8
1731033360000|2024-11-08 02:36:00|198346|198221|198346.2|198221.2|198346.2|198221.2|198346|198221|2
1731033370000|2024-11-08 02:36:10|198346|198221|198357.6|198232.6|198358.7|198233.7|198346|198221|3
1731033380000|2024-11-08 02:36:20|198343.6|198218.6|198354.1|198229.1|198354.1|198229.1|198343.6|198218.6|2
1731033390000|2024-11-08 02:36:30|198363.6|198238.6|198353.4|198228.4|198363.6|198238.6|198353.4|198228.4|4
1731033400000|2024-11-08 02:36:40|198353.9|198228.9|198359.9|198234.9|198365.1|198240.1|198350.6|198225.6|7
1731033430000|2024-11-08 02:37:10|198375.8|198250.8|198376.2|198251.2|198402.5|198277.5|198375.8|198250.8|6
1731033440000|2024-11-08 02:37:20|198370.3|198245.3|198366.4|198241.4|198377.8|198252.8|198363.9|198238.9|7
1731033450000|2024-11-08 02:37:30|198380.4|198255.4|198369.5|198244.5|198397.5|198272.5|198369.5|198244.5|3
1731033460000|2024-11-08 02:37:40|198377.8|198252.8|198362.6|198237.6|198377.8|198252.8|198360.1|198235.1|6
1731033470000|2024-11-08 02:37:50|198369.9|198244.9|198357.1|198232.1|198385.8|198260.8|198357.1|198232.1|7
1731033480000|2024-11-08 02:38:00|198367.4|198242.4|198391.5|198266.5|198391.5|198266.5|198366|198241|5
1731033490000|2024-11-08 02:38:10|198382.5|198257.5|198382.5|198257.5|198382.5|198257.5|198382.5|198257.5|1
1731033500000|2024-11-08 02:38:20|198373.7|198248.7|198373.7|198248.7|198373.7|198248.7|198373.7|198248.7|1
1731033510000|2024-11-08 02:38:30|198389|198264|198377.6|198252.6|198389.1|198264.1|198377.6|198252.6|6
1731033520000|2024-11-08 02:38:40|198389.6|198264.6|198383.8|198258.8|198402.2|198277.2|198383.8|198258.8|3
1731033530000|2024-11-08 02:38:50|198396.6|198271.6|198389.7|198264.7|198396.6|198271.6|198389.7|198264.7|2
1731033540000|2024-11-08 02:39:00|198407.2|198282.2|198409.4|198284.4|198420.5|198295.5|198407.2|198282.2|3
1731033550000|2024-11-08 02:39:10|198392.3|198267.3|198392.3|198267.3|198392.3|198267.3|198392.3|198267.3|1
1731033560000|2024-11-08 02:39:20|198399.9|198274.9|198409.3|198284.3|198409.3|198284.3|198399.9|198274.9|4
1731033580000|2024-11-08 02:39:40|198408.8|198283.8|198426.7|198301.7|198433.5|198308.5|198408.8|198283.8|3
1731033590000|2024-11-08 02:39:50|198421.9|198296.9|198424.1|198299.1|198430.1|198305.1|198421|198296|13
1731033600000|2024-11-08 02:40:00|198424.3|198299.3|198424.2|198299.2|198424.3|198299.3|198423.8|198298.8|9
1731033610000|2024-11-08 02:40:10|198424.3|198299.3|198423.2|198298.2|198432.7|198307.7|198423|198298|16
1731033620000|2024-11-08 02:40:20|198421.2|198296.2|198407.1|198282.1|198421.2|198296.2|198405.4|198280.4|7
1731033630000|2024-11-08 02:40:30|198408.4|198283.4|198419.4|198294.4|198424.9|198299.9|198408.4|198283.4|3
1731033640000|2024-11-08 02:40:40|198419|198294|198419|198294|198419|198294|198419|198294|1
1731033650000|2024-11-08 02:40:50|198427.3|198302.3|198422.4|198297.4|198427.3|198302.3|198422.4|198297.4|2
1731033660000|2024-11-08 02:41:00|198428.1|198303.1|198428.1|198303.1|198428.1|198303.1|198428.1|198303.1|1
1731033670000|2024-11-08 02:41:10|198419.7|198294.7|198419.9|198294.9|198429.4|198304.4|198419.6|198294.6|6
1731033680000|2024-11-08 02:41:20|198419.7|198294.7|198420.1|198295.1|198430.1|198305.1|198419.7|198294.7|9
1731033690000|2024-11-08 02:41:30|198421.6|198296.6|198422.8|198297.8|198429.1|198304.1|198421.6|198296.6|8
1731033700000|2024-11-08 02:41:40|198423.5|198298.5|198432.5|198307.5|198432.5|198307.5|198422.8|198297.8|8
1731033710000|2024-11-08 02:41:50|198427.8|198302.8|198427.1|198302.1|198428.2|198303.2|198427.1|198302.1|3
1731033720000|2024-11-08 02:42:00|198428.1|198303.1|198426.9|198301.9|198428.1|198303.1|198426.9|198301.9|2
1731033730000|2024-11-08 02:42:10|198428|198303|198428.1|198303.1|198428.1|198303.1|198426.9|198301.9|7
1731033740000|2024-11-08 02:42:20|198489.2|198310.6|198489.5|198310.6|198489.5|198310.6|198482.9|198310.6|5
1731033750000|2024-11-08 02:42:30|198482.6||198489.7||198489.8||198482.6||8
1731033760000|2024-11-08 02:42:40|198493.1|198301|198426.9|198301.9|198493.1|198301.9|198426|198301|4
1731033770000|2024-11-08 02:42:50|198426.1|198301.1|198426.9|198301.9|198426.9|198301.9|198426.1|198301.1|2
1731033780000|2024-11-08 02:43:00|198426.4|198301.4|198426.4|198301.4|198426.4|198301.4|198426.4|198301.4|1
1731033790000|2024-11-08 02:43:10|198426.9|198301.9|198491.3|198308.8|198491.3|198308.8|198426.9|198301.9|2
1731033810000|2024-11-08 02:43:30|198489.8|198301.6|198426.6|198301.6|198489.8|198301.6|198426.6|198301.6|2
1731033820000|2024-11-08 02:43:40|198424.6|198299.6|198418.2|198293.2|198424.6|198299.6|198418.2|198293.2|4
1731033830000|2024-11-08 02:43:50|198418.6|198293.6|198426.2|198301.2|198433.7|198308.7|198418.6|198293.6|4
1731033840000|2024-11-08 02:44:00|198425.5|198300.5|198431.8|198306.8|198438.1|198313.1|198425.5|198300.5|7
1731033850000|2024-11-08 02:44:10|198432.1|198307.1|198432.3|198307.3|198432.3|198307.3|198431.4|198306.4|3
1731033860000|2024-11-08 02:44:20|198437.5|198312.5|198437.5|198312.5|198437.5|198312.5|198437.5|198312.5|1
1731033870000|2024-11-08 02:44:30|198432.6|198307.6|198438.9|198313.9|198438.9|198313.9|198432.6|198307.6|6
1731033880000|2024-11-08 02:44:40|198448.1|198323.1|198481.4|198356.4|198498|198373|198448.1|198323.1|7
1731033890000|2024-11-08 02:44:50|198496.9|198371.9|198489|198364|198496.9|198371.9|198489|198364|2
1731033910000|2024-11-08 02:45:10|198472.4|198347.4|198474.4|198349.4|198480.6|198355.6|198472.4|198347.4|3
1731033920000|2024-11-08 02:45:20|198480.3|198355.3|198472.3|198347.3|198480.3|198355.3|198472.3|198347.3|2
1731033930000|2024-11-08 02:45:30|198459.1|198334.1|198459.1|198334.1|198459.1|198334.1|198459.1|198334.1|1
1731033940000|2024-11-08 02:45:40|198445.7|198320.7|198456.7|198331.7|198456.7|198331.7|198445.7|198320.7|2
1731033970000|2024-11-08 02:46:10|198432|198276|198432|198276|198432|198276|198432|198276|1
1731033990000|2024-11-08 02:46:30|198456.4|198331.4|198453.4|198328.4|198456.4|198331.4|198438.4|198313.4|4
1731034020000|2024-11-08 02:47:00|198443|198318|198433.2|198308.2|198443|198318|198429.9|198304.9|3
1731034040000|2024-11-08 02:47:20|198433|198308|198430.2|198305.2|198433|198308|198421.8|198296.8|3
1731034060000|2024-11-08 02:47:40|198430.4|198305.4|198430.7|198305.7|198430.7|198305.7|198430.4|198305.4|3
1731034070000|2024-11-08 02:47:50|198430.6|198305.6|198430.6|198305.6|198430.6|198305.6|198430.6|198305.6|1
1731034080000|2024-11-08 02:48:00|198421.1|198254|198421.1|198253|198421.1|198254|198421.1|198253|2
1731034100000|2024-11-08 02:48:20|198427.7|198302.7|198427.7|198302.7|198427.7|198302.7|198427.7|198302.7|1
1731034110000|2024-11-08 02:48:30|198427.9|198302.9|198427.7|198302.7|198427.9|198302.9|198427.7|198302.7|2
1731034120000|2024-11-08 02:48:40|198427.9|198302.9|198427.7|198302.7|198427.9|198302.9|198427.7|198302.7|2
1731034130000|2024-11-08 02:48:50|198417.9|198253|198417.9|198253|198417.9|198253|198417.9|198253|1
1731034140000|2024-11-08 02:49:00||198254||198254||198255||198254|3
1731034150000|2024-11-08 02:49:10|198430.1|198257|198430.1|198305.1|198430.1|198305.1|198430.1|198257|3
1731034160000|2024-11-08 02:49:20|198429.9|198304.9|198431.5|198306.5|198431.5|198306.5|198422.2|198297.2|3
1731034170000|2024-11-08 02:49:30|198422.2|198297.2|198431.4|198306.4|198431.6|198306.6|198422.2|198297.2|5
1731034180000|2024-11-08 02:49:40|198418.2|198293.2|198422.2|198297.2|198422.2|198297.2|198416.4|198291.4|5
1731034190000|2024-11-08 02:49:50|198430.7|198305.7|198433.4|198308.4|198436.6|198311.6|198424.6|198299.6|4
1731034210000|2024-11-08 02:50:10|198424.4|198299.4|198432.7|198307.7|198433.4|198308.4|198424.4|198299.4|6
1731034220000|2024-11-08 02:50:20|198448|198323|198436.3|198311.3|198448|198323|198417.2|198292.2|9
1731034230000|2024-11-08 02:50:30|198426|198301|198435.5|198310.5|198435.5|198310.5|198426|198301|2
1731034260000|2024-11-08 02:51:00|198426|198301|198426|198301|198435.5|198310.5|198426|198301|3
1731034270000|2024-11-08 02:51:10|198436.6|198311.6|198426|198301|198436.6|198311.6|198426|198301|2
1731034280000|2024-11-08 02:51:20|198435.5|198310.5|198431.5|198306.5|198435.5|198310.5|198423.7|198298.7|3
1731034290000|2024-11-08 02:51:30|198425.6|198300.6|198434.2|198309.2|198434.2|198309.2|198425.6|198300.6|2
1731034310000|2024-11-08 02:51:50|198426|198301|198434.3|198309.3|198435.2|198310.2|198426|198301|4
1731034350000|2024-11-08 02:52:30|198505.1|198334|198426.4|198301.4|198505.1|198334|198426.4|198301.4|4
1731034360000|2024-11-08 02:52:40|198437.1|198312.1|198426.3|198301.3|198437.1|198312.1|198426.3|198301.3|6
1731034370000|2024-11-08 02:52:50|198435.3|198310.3|198434.1|198309.1|198435.3|198310.3|198426.3|198301.3|3
1731034380000|2024-11-08 02:53:00|198426.3|198301.3|198430.8|198305.8|198434|198309|198424|198299|4
1731034390000|2024-11-08 02:53:10|198421.4|198296.4|198431.3|198306.3|198431.3|198306.3|198421.4|198296.4|2
1731034400000|2024-11-08 02:53:20|198445.9|198320.9|198445.9|198320.9|198445.9|198320.9|198445.9|198320.9|1
1731034420000|2024-11-08 02:53:40|198437.1|198312.1|198445.3|198320.3|198445.3|198320.3|198437.1|198312.1|2
1731034430000|2024-11-08 02:53:50|198436.9|198311.9|198431.6|198306.6|198446.1|198321.1|198431.6|198306.6|3
1731034440000|2024-11-08 02:54:00|198446.1|198321.1|198445.3|198320.3|198446.1|198321.1|198437|198312|6
1731034450000|2024-11-08 02:54:10|198437|198312|198437|198312|198446.2|198321.2|198437|198312|3
1731034460000|2024-11-08 02:54:20|198446.2|198321.2|198430.5|198305.5|198446.2|198321.2|198420.6|198295.6|5
1731034470000|2024-11-08 02:54:30|198420.6|198295.6|198420.6|198295.6|198430.5|198305.5|198420.6|198295.6|3
1731034480000|2024-11-08 02:54:40|198430.5|198305.5|198430.5|198305.5|198432|198307|198420.6|198295.6|7
1731034490000|2024-11-08 02:54:50|198420.6|198295.6|198446.2|198321.2|198446.2|198321.2|198420.6|198295.6|5
1731034500000|2024-11-08 02:55:00|198431.7|198306.7|198431.7|198306.7|198431.7|198306.7|198431.7|198306.7|1
1731034520000|2024-11-08 02:55:20|198407|198257|198499.5|198256|198499.5|198257|198407|198256|3
1731034540000|2024-11-08 02:55:40|198420.7|198295.7|198441.7|198316.7|198441.7|198316.7|198420.7|198295.7|2
1731034550000|2024-11-08 02:55:50|198435.8|198310.8|198443|198318|198444.5|198319.5|198435.8|198310.8|10
1731034560000|2024-11-08 02:56:00|198442.1|198317.1|198423.6|198298.6|198442.1|198317.1|198418.3|198293.3|3
1731034580000|2024-11-08 02:56:20|198429|198304|198428.2|198303.2|198429.3|198304.3|198419.2|198294.2|6
1731034590000|2024-11-08 02:56:30|198433.9|198308.9|198430.2|198305.2|198434.4|198309.4|198420.8|198295.8|11
1731034600000|2024-11-08 02:56:40|198420.8|198295.8|198430.6|198305.6|198430.6|198305.6|198420.8|198295.8|6
1731034610000|2024-11-08 02:56:50|198421.3|198296.3|198429|198304|198430.6|198305.6|198421.3|198296.3|4
1731034620000|2024-11-08 02:57:00|198421.3|198296.3|198430.6|198305.6|198430.6|198305.6|198421.3|198296.3|4
1731034640000|2024-11-08 02:57:20|198421.3|198296.3|198430.6|198305.6|198430.6|198305.6|198421.3|198296.3|2
1731034650000|2024-11-08 02:57:30|198424.6|198299.6|198431.4|198306.4|198433.2|198308.2|198423|198298|4
1731034680000|2024-11-08 02:58:00|198479.2|198316.6|198479.2|198316.6|198479.2|198316.6|198479.2|198316.6|1
1731034700000|2024-11-08 02:58:20|198420.8|198295.8|198430.1|198305.1|198430.1|198305.1|198420.8|198295.8|2
1731034710000|2024-11-08 02:58:30|198420.4|198295.4|198429.7|198304.7|198429.7|198304.7|198420.4|198295.4|6
1731034720000|2024-11-08 02:58:40|198419.8|198294.8|198428.1|198303.1|198428.1|198303.1|198419.8|198294.8|2
1731034730000|2024-11-08 02:58:50|198419.8|198294.8|198348.3|198223.3|198419.8|198294.8|198336.5|198211.5|6
1731034740000|2024-11-08 02:59:00|198336.5|198211.5|198348.8|198223.8|198348.9|198223.9|198336.5|198211.5|11
1731034750000|2024-11-08 02:59:10|198338.8|198213.8|198348.9|198223.9|198349.4|198224.4|198338.8|198213.8|5
1731034760000|2024-11-08 02:59:20|198339|198214|198337.6|198212.6|198339|198214|198330.9|198205.9|4
1731034770000|2024-11-08 02:59:30|198337.4|198212.4|198347.9|198222.9|198348.1|198223.1|198337.4|198212.4|5
1731034780000|2024-11-08 02:59:40|198348.1|198223.1|198347.7|198222.7|198348.1|198223.1|198347.7|198222.7|3
1731034790000|2024-11-08 02:59:50|198347.9|198222.9|198348.1|198223.1|198348.1|198223.1|198347.9|198222.9|2
1731034800000|2024-11-08 03:00:00|198340.2|198215.2|198348.3|198223.3|198348.3|198223.3|198340.2|198215.2|4
1731034810000|2024-11-08 03:00:10|198348.2|198223.2|198353|198228|198354.6|198229.6|198346.2|198221.2|10
1731034820000|2024-11-08 03:00:20|198343.6|198218.6|198348.9|198223.9|198348.9|198223.9|198328.7|198203.7|9
1731034850000|2024-11-08 03:00:50|198336.7|198211.7|198324.2|198176|198336.7|198211.7|198324.2|198176|2
1731034860000|2024-11-08 03:01:00||198177||198175||198177||198175|3
1731034870000|2024-11-08 03:01:10||198174||198177||198177||198174|4
1731034880000|2024-11-08 03:01:20|198337.2|198212.2|198337|198212|198337.2|198212.2|198337|198212|2
1731034900000|2024-11-08 03:01:40|198336.8|198211.8|198336.8|198211.8|198336.8|198211.8|198336.8|198211.8|1
1731034910000|2024-11-08 03:01:50|198324.4|198176|198324.4|198176|198324.4|198176|198324.4|198176|1
1731034920000|2024-11-08 03:02:00|198337|198175|198341.5|198216.5|198343.6|198218.6|198331.1|198175|5
1731034930000|2024-11-08 03:02:10|198329.5|198204.5|198341.8|198216.8|198341.8|198216.8|198329.5|198204.5|3
1731034940000|2024-11-08 03:02:20|198328.4|198203.4|198341.8|198216.8|198341.8|198216.8|198328.4|198203.4|2
1731034960000|2024-11-08 03:02:40|198317.1|198160|198317.1|198160|198317.1|198160|198317.1|198160|1
1731034970000|2024-11-08 03:02:50||198161||198161||198161||198161|1
1731034980000|2024-11-08 03:03:00|198342.3|198162|198342.3|198217.3|198342.3|198217.3|198342.3|198162|2
1731034990000|2024-11-08 03:03:10|198331.3|198206.3|198342.2|198217.2|198342.2|198217.2|198331.3|198206.3|2
1731035010000|2024-11-08 03:03:30|198328.7|198203.7|198342.2|198217.2|198342.2|198217.2|198328.7|198203.7|2
1731035020000|2024-11-08 03:03:40|198317.5|198160|198317.5|198161|198317.5|198161|198317.5|198160|2
1731035040000|2024-11-08 03:04:00|198404.6|198216.6|198341.6|198216.6|198404.6|198216.6|198341.6|198216.6|2
1731035080000|2024-11-08 03:04:40|198404.3|198241.3|198343.7|198218.7|198404.3|198241.3|198333.7|198208.7|6
1731035100000|2024-11-08 03:05:00|198349.5|198224.5|198383.2|198258.2|198385.7|198260.7|198339.5|198214.5|9
1731035110000|2024-11-08 03:05:10|198373.3|198248.3|198382.1|198257.1|198383.7|198258.7|198371.4|198246.4|6
1731035120000|2024-11-08 03:05:20|198371.2|198246.2|198371|198246|198380.4|198255.4|198371|198246|3
1731035130000|2024-11-08 03:05:30|198379.7|198254.7|198358.4|198233.4|198379.7|198254.7|198348.9|198223.9|9
1731035140000|2024-11-08 03:05:40|198364.5|198239.5|198349.2|198224.2|198364.5|198239.5|198346.1|198221.1|6
1731035170000|2024-11-08 03:06:10|198364.7|198239.7|198364.7|198239.7|198364.7|198239.7|198349.2|198224.2|3
1731035180000|2024-11-08 03:06:20|198417.1|198248.9|198417.1|198248.9|198417.1|198248.9|198417.1|198248.9|1
1731035190000|2024-11-08 03:06:30|198417||198417||198417||198417||1
1731035200000|2024-11-08 03:06:40|198363.1|198238.1|198347.4|198222.4|198363.1|198238.1|198347.4|198222.4|2
1731035210000|2024-11-08 03:06:50|198363.1|198238.1|198363.1|198238.1|198363.1|198238.1|198363.1|198238.1|1
1731035220000|2024-11-08 03:07:00|198362.3|198237.3|198362.3|198237.3|198362.3|198237.3|198347.4|198222.4|3
1731035230000|2024-11-08 03:07:10|198347.4|198222.4|198347.4|198222.4|198347.4|198222.4|198347.4|198222.4|1
1731035240000|2024-11-08 03:07:20|198362.2|198237.2|198362.2|198237.2|198362.2|198237.2|198362.2|198237.2|1
1731035250000|2024-11-08 03:07:30|198361.8|198236.8|198341|198216|198361.8|198236.8|198341|198216|2
1731035290000|2024-11-08 03:08:10|198403.2|198240.7|198403.2|198240.7|198403.2|198240.7|198403.2|198240.7|1
1731035300000|2024-11-08 03:08:20|198403.1|198217.7|198342.7|198217.7|198403.1|198217.7|198342.7|198217.7|2
1731035320000|2024-11-08 03:08:40|198332.1|198207.1|198355.7|198230.7|198355.7|198230.7|198332.1|198207.1|2
1731035330000|2024-11-08 03:08:50|198346.1|198221.1|198352.1|198227.1|198352.1|198227.1|198345|198220|4
1731035340000|2024-11-08 03:09:00|198352.7|198227.7|198353.1|198228.1|198353.1|198228.1|198346.8|198221.8|4
1731035360000|2024-11-08 03:09:20|198353.4|198228.4|198353.4|198228.4|198353.4|198228.4|198353.4|198228.4|1
1731035370000|2024-11-08 03:09:30|198397.8|198238.8|198397.8|198238.8|198397.8|198238.8|198397.8|198238.8|1
1731035380000|2024-11-08 03:09:40|198398.5||198398.5||198398.5||198398.5||1
1731035390000|2024-11-08 03:09:50|198346.5|198221.5|198351.1|198226.1|198351.1|198226.1|198346.5|198221.5|2
1731035420000|2024-11-08 03:10:20|198350.9|198225.9|198350.9|198225.9|198350.9|198225.9|198350.9|198225.9|1
1731035430000|2024-11-08 03:10:30|198384.5|198237.1|198393.7|198237.1|198393.7|198237.1|198384.5|198237.1|2
1731035450000|2024-11-08 03:10:50|198351.3|198226.3|198351.3|198226.3|198351.3|198226.3|198351.3|198226.3|1
1731035480000|2024-11-08 03:11:20|198393.7|198237.6|198393.7|198237.6|198393.7|198237.6|198393.7|198237.6|1
1731035490000|2024-11-08 03:11:30|198386.3||198386.3||198386.3||198386.3||1
1731035500000|2024-11-08 03:11:40|198350.4|198225.4|198350.4|198225.4|198350.4|198225.4|198350.4|198225.4|1
1731035520000|2024-11-08 03:12:00|198343.8|198218.8|198349.4|198224.4|198349.4|198224.4|198343.8|198218.8|2
1731035540000|2024-11-08 03:12:20|198343.8|198218.8|198350.9|198225.9|198350.9|198225.9|198343.8|198218.8|4
1731035550000|2024-11-08 03:12:30|198344.3|198219.3|198350.3|198225.3|198350.3|198225.3|198344.3|198219.3|2
1731035590000|2024-11-08 03:13:10|198389.3|198237.2|198389.3|198237.2|198389.3|198237.2|198389.3|198237.2|1
1731035600000|2024-11-08 03:13:20|198350.5|198225.5|198350.5|198225.5|198350.5|198225.5|198350.5|198225.5|1
1731035640000|2024-11-08 03:14:00|198389.3|198237.5|198385.7|198237.5|198389.3|198237.5|198385.7|198237.5|2
1731035650000|2024-11-08 03:14:10|198355.3|198230.3|198356.1|198231.1|198356.1|198231.1|198355.2|198230.2|3
1731035660000|2024-11-08 03:14:20|198356.5|198231.5|198353.7|198228.7|198356.5|198231.5|198348.1|198223.1|3
1731035670000|2024-11-08 03:14:30|198353.5|198228.5|198345|198220|198353.5|198228.5|198343.3|198218.3|5
1731035700000|2024-11-08 03:15:00|198393.5|198230|198393.5|198230|198393.5|198230|198393.5|198230|1
1731035730000|2024-11-08 03:15:30|198346.8|198221.8|198352.5|198227.5|198352.5|198227.5|198346.8|198221.8|5
1731035740000|2024-11-08 03:15:40|198352.4|198227.4|198352.3|198227.3|198352.6|198227.6|198352.3|198227.3|3
1731035750000|2024-11-08 03:15:50|198352.4|198227.4|198344.5|198219.5|198352.4|198227.4|198344.5|198219.5|3
1731035760000|2024-11-08 03:16:00|198344.8|198219.8|198361.1|198236.1|198361.1|198236.1|198344.8|198219.8|3
1731035790000|2024-11-08 03:16:30|198403.2|198247.3|198340.3|198215.3|198405.3|198247.3|198330.4|198205.4|7
1731035800000|2024-11-08 03:16:40|198329|198204|198341.2|198216.2|198343.1|198218.1|198329|198204|4
1731035810000|2024-11-08 03:16:50|198330.7|198205.7|198343.3|198218.3|198343.3|198218.3|198330.7|198205.7|5
1731035830000|2024-11-08 03:17:10|198333.1|198208.1|198356.7|198231.7|198356.7|198231.7|198333.1|198208.1|3
1731035840000|2024-11-08 03:17:20|198357.1|198232.1|198358.5|198233.5|198362|198237|198353.1|198228.1|6
1731035850000|2024-11-08 03:17:30|198358.4|198233.4|198357.8|198232.8|198358.4|198233.4|198357.8|198232.8|2
1731035860000|2024-11-08 03:17:40|198343.6|198218.6|198357.8|198232.8|198357.8|198232.8|198343.6|198218.6|6
1731035880000|2024-11-08 03:18:00|198343.6|198218.6|198343.6|198218.6|198343.6|198218.6|198343.6|198218.6|1
1731035890000|2024-11-08 03:18:10|198403.9|198243.3|198407.2|198243.3|198411.8|198243.3|198403.9|198243.3|5
1731035900000|2024-11-08 03:18:20|198407.4|198211.5|198343.4|198218.4|198407.4|198218.4|198336.5|198211.5|3
1731035930000|2024-11-08 03:18:50|198405.3|198243.1|198405.3|198243.1|198405.3|198243.1|198405.3|198243.1|1
1731035950000|2024-11-08 03:19:10|198407.4|198238.9|198364.2|198239.2|198407.4|198239.2|198363.9|198238.9|3
1731035980000|2024-11-08 03:19:40|198367.7|198242.7|198367.7|198242.7|198367.7|198264.2|198314.2|198233.7|4
1731035990000|2024-11-08 03:19:50|198367|198242|198312.6|198262.6|198367|198263.5|198302.6|198242|7
1731036010000|2024-11-08 03:20:10|198309.8|198259.8|198295.9|198245.9|198360.7|198262.7|198295.9|198227.3|8
1731036020000|2024-11-08 03:20:20|198302.5|198252.5|198302.5|198252.5|198302.5|198252.5|198302.5|198252.5|1
1731036030000|2024-11-08 03:20:30|198308.3|198258.3|198305.2|198255.2|198309|198259|198304.5|198254.5|4
1731036040000|2024-11-08 03:20:40|198327.1|198202.1|198327.1|198202.1|198327.1|198202.1|198327.1|198202.1|1
1731036050000|2024-11-08 03:20:50|198305.2|198255.2|198307.2|198182.2|198327.1|198255.2|198305.2|198182.2|15
1731036060000|2024-11-08 03:21:00|198320.7|198195.7|198312.3|198187.3|198320.7|198195.7|198305.3|198180.3|6
1731036070000|2024-11-08 03:21:10|198312.5|198187.5|198305.6|198180.6|198312.5|198187.5|198305.4|198180.4|6
1731036080000|2024-11-08 03:21:20|198315|198190|198313.7|198188.7|198315.2|198190.2|198305.2|198180.2|9
1731036090000|2024-11-08 03:21:30|198307.6|198182.6|198307|198182|198309.2|198184.2|198306.9|198181.9|6
1731036100000|2024-11-08 03:21:40|198303|198178|198303|198178|198303|198178|198303|198178|1
1731036110000|2024-11-08 03:21:50|198308.1|198183.1|198310.3|198185.3|198312.2|198187.2|198303|198178|6
1731036120000|2024-11-08 03:22:00|198310.5|198185.5|198313|198188|198314.2|198189.2|198303.4|198178.4|12
1731036130000|2024-11-08 03:22:10|198313.2|198188.2|198313.2|198188.2|198313.2|198188.2|198313|198188|3
1731036140000|2024-11-08 03:22:20|198316.9|198191.9|198318.6|198193.6|198318.6|198193.6|198316.9|198191.9|5
1731036150000|2024-11-08 03:22:30|198318.4|198193.4|198318.4|198193.4|198318.4|198193.4|198318.4|198193.4|1
1731036160000|2024-11-08 03:22:40|198318.2|198193.2|198317.5|198192.5|198318.6|198193.6|198314.2|198189.2|6
1731036170000|2024-11-08 03:22:50|198317.3|198192.3|198317.3|198192.3|198317.3|198192.3|198317.3|198192.3|1
1731036180000|2024-11-08 03:23:00|198317.5|198192.5|198322.2|198197.2|198322.2|198197.2|198317.5|198192.5|6
1731036190000|2024-11-08 03:23:10|198322.1|198197.1|198321.9|198196.9|198322.1|198197.1|198321.9|198196.9|2
1731036200000|2024-11-08 03:23:20|198322.1|198197.1|198321.9|198196.9|198322.1|198197.1|198321.9|198196.9|4
1731036210000|2024-11-08 03:23:30|198301.2|198162|198301.2|198162|198301.2|198162|198301.2|198162|1
1731036220000|2024-11-08 03:23:40||198163||198163||198163||198163|1
1731036230000|2024-11-08 03:23:50|198315.7|198162|198315.9|198190.9|198315.9|198190.9|198315.7|198162|3
1731036240000|2024-11-08 03:24:00|198319.7|198194.7|198318.6|198193.6|198319.7|198194.7|198314.8|198189.8|5
1731036250000|2024-11-08 03:24:10|198318.7|198193.7|198315.7|198190.7|198318.7|198193.7|198315.7|198190.7|4
1731036270000|2024-11-08 03:24:30|198315.9|198190.9|198315.4|198190.4|198315.9|198190.9|198315.4|198190.4|4
1731036280000|2024-11-08 03:24:40|198318.6|198193.6|198319.6|198194.6|198319.9|198194.9|198313.6|198188.6|9
1731036290000|2024-11-08 03:24:50|198315.9|198190.9|198313.9|198188.9|198320.8|198195.8|198313.7|198188.7|10
1731036300000|2024-11-08 03:25:00|198320.8|198195.8|198320.3|198195.3|198320.8|198195.8|198320.3|198195.3|4
1731036310000|2024-11-08 03:25:10|198320.4|198195.4|198320.6|198195.6|198320.6|198195.6|198320.4|198195.4|2
1731036320000|2024-11-08 03:25:20|198320.4|198195.4|198320.4|198195.4|198320.4|198195.4|198320.4|198195.4|1
1731036330000|2024-11-08 03:25:30|198300.2|198160|198300.2|198160|198300.2|198160|198300.2|198160|1
1731036340000|2024-11-08 03:25:40||198159||198159||198159||198159|1
1731036350000|2024-11-08 03:25:50|198320.2|198158|198321.9|198196.9|198321.9|198196.9|198316.6|198158|6
1731036360000|2024-11-08 03:26:00|198322.2|198197.2|198321.1|198196.1|198322.2|198197.2|198313.6|198188.6|9
1731036370000|2024-11-08 03:26:10|198321.2|198196.2|198321.2|198196.2|198321.2|198196.2|198321.1|198196.1|3
1731036390000|2024-11-08 03:26:30|198321.6|198196.6|198326.4|198201.4|198326.4|198201.4|198321.6|198196.6|3
1731036400000|2024-11-08 03:26:40|198326.1|198201.1|198326.1|198201.1|198326.1|198201.1|198326.1|198201.1|1
1731036410000|2024-11-08 03:26:50|198326.2|198201.2|198326.1|198201.1|198326.2|198201.2|198326.1|198201.1|2
1731036420000|2024-11-08 03:27:00|198325.9|198200.9|198305.4|198168|198326.1|198201.1|198305.4|198168|3
1731036430000|2024-11-08 03:27:10||198169||198168||198169||198168|2
1731036440000|2024-11-08 03:27:20||198169||198168||198170||198168|4
1731036450000|2024-11-08 03:27:30|198325.2|198200.2|198325.1|198200.1|198325.2|198200.2|198321|198196|5
1731036470000|2024-11-08 03:27:50|198324.9|198199.9|198324.9|198199.9|198324.9|198199.9|198324.9|198199.9|1
1731036480000|2024-11-08 03:28:00|198321|198196|198321.1|198196.1|198321.1|198196.1|198320.8|198195.8|4
1731036490000|2024-11-08 03:28:10|198321|198196|198325.1|198200.1|198325.1|198200.1|198321|198196|5
1731036510000|2024-11-08 03:28:30|198319.9|198194.9|198325.1|198200.1|198325.1|198200.1|198319.9|198194.9|2
1731036520000|2024-11-08 03:28:40|198325.3|198200.3|198325.1|198200.1|198325.5|198200.5|198325.1|198200.1|4
1731036530000|2024-11-08 03:28:50|198325|198200|198325.1|198200.1|198325.1|198200.1|198325|198200|2
1731036540000|2024-11-08 03:29:00|198325.3|198200.3|198325.3|198200.3|198325.3|198200.3|198325.3|198200.3|1
1731036550000|2024-11-08 03:29:10|198325.1|198200.1|198325.1|198200.1|198325.1|198200.1|198325|198200|3
1731036560000|2024-11-08 03:29:20|198325.3|198200.3|198325.1|198200.1|198325.3|198200.3|198325.1|198200.1|2
1731036570000|2024-11-08 03:29:30|198304.3|198167|198332.6|198207.6|198332.6|198207.6|198304.3|198167|5
1731036580000|2024-11-08 03:29:40|198332.4|198207.4|198332.4|198207.4|198332.6|198207.6|198332.2|198207.2|4
1731036590000|2024-11-08 03:29:50|198344.8|198219.8|198332.4|198207.4|198344.8|198219.8|198332.4|198207.4|2
1731036600000|2024-11-08 03:30:00|198344.8|198219.8|198314.1|198176|198344.8|198219.8|198314.1|198175|3
1731036610000|2024-11-08 03:30:10||198175||198175||198177||198175|4
1731036620000|2024-11-08 03:30:20|198342.9|198176|198342.9|198217.9|198342.9|198217.9|198342.9|198175|4
1731036660000|2024-11-08 03:31:00|198312.3|198176|198341.8|198216.8|198348.5|198223.5|198312.3|198176|3
1731036670000|2024-11-08 03:31:10|198348.5|198223.5|198343|198218|198348.5|198223.5|198343|198218|2
1731036680000|2024-11-08 03:31:20|198348.5|198223.5|198343.6|198218.6|198348.5|198223.5|198343.6|198218.6|4
1731036710000|2024-11-08 03:31:50|198313|198175|198313|198175|198313|198175|198313|198175|1
1731036720000|2024-11-08 03:32:00|198349.7|198224.7|198344.6|198219.6|198349.7|198224.7|198332.2|198207.2|5
1731036740000|2024-11-08 03:32:20|198331.4|198206.4|198338.3|198213.3|198338.7|198213.7|198331.4|198206.4|17
1731036750000|2024-11-08 03:32:30|198334.1|198209.1|198332.9|198207.9|198338.3|198213.3|198332.8|198207.8|9
1731036760000|2024-11-08 03:32:40|198332.8|198207.8|198335.8|198210.8|198342.4|198217.4|198328|198203|9
1731036770000|2024-11-08 03:32:50|198335.9|198210.9|198335.9|198210.9|198335.9|198210.9|198335.8|198210.8|5
1731036780000|2024-11-08 03:33:00|198335.8|198210.8|198335.9|198210.9|198335.9|198210.9|198335.6|198210.6|5
1731036790000|2024-11-08 03:33:10|198336.1|198211.1|198331.1|198206.1|198337.8|198212.8|198331.1|198206.1|7
1731036800000|2024-11-08 03:33:20|198331.2|198206.2|198331.3|198206.3|198331.4|198206.4|198331.1|198206.1|6
1731036810000|2024-11-08 03:33:30|198331.1|198206.1|198331.1|198206.1|198337.6|198212.6|198331.1|198206.1|3
1731036820000|2024-11-08 03:33:40|198331.3|198206.3|198330.9|198205.9|198341.9|198216.9|198328|198203|5
1731036830000|2024-11-08 03:33:50|198336.2|198211.2|198330.7|198205.7|198336.2|198211.2|198330.7|198205.7|3
1731036840000|2024-11-08 03:34:00|198336|198211|198341.2|198216.2|198346.2|198221.2|198331.4|198206.4|8
1731036850000|2024-11-08 03:34:10|198327.3|198202.3|198331.4|198206.4|198336|198211|198327.3|198202.3|9
1731036860000|2024-11-08 03:34:20|198332.6|198207.6|198331.2|198206.2|198338.7|198213.7|198331.2|198206.2|5
1731036870000|2024-11-08 03:34:30|198331.4|198206.4|198331.2|198206.2|198331.4|198206.4|198331.2|198206.2|2
1731036880000|2024-11-08 03:34:40|198337.6|198212.6|198335|198210|198339.7|198214.7|198335|198210|6
1731036890000|2024-11-08 03:34:50|198339.7|198214.7|198335.1|198210.1|198339.7|198214.7|198334.4|198209.4|13
1731036900000|2024-11-08 03:35:00|198339.1|198214.1|198333|198208|198339.1|198214.1|198329.5|198204.5|11
1731036910000|2024-11-08 03:35:10|198338.5|198213.5|198334.2|198209.2|198339.3|198214.3|198330.6|198205.6|6
1731036920000|2024-11-08 03:35:20|198339.3|198214.3|198339.9|198214.9|198339.9|198214.9|198333.5|198208.5|8
1731036930000|2024-11-08 03:35:30|198333.7|198208.7|198333.5|198208.5|198339.9|198214.9|198333.5|198208.5|7
1731036940000|2024-11-08 03:35:40|198333.7|198208.7|198333.7|198208.7|198333.7|198208.7|198333.7|198208.7|1
1731036950000|2024-11-08 03:35:50|198333.5|198208.5|198329.3|198204.3|198333.5|198208.5|198329.1|198204.1|3
1731036960000|2024-11-08 03:36:00|198334.3|198209.3|198334.1|198209.1|198334.3|198209.3|198334|198209|4
1731036970000|2024-11-08 03:36:10|198334.3|198209.3|198334.1|198209.1|198334.3|198209.3|198334.1|198209.1|2
1731036980000|2024-11-08 03:36:20|198338.2|198213.2|198330.7|198205.7|198339.2|198214.2|198330.7|198205.7|10
1731036990000|2024-11-08 03:36:30|198334.8|198209.8|198337.3|198212.3|198341.5|198216.5|198334.6|198209.6|12
1731037000000|2024-11-08 03:36:40|198337.4|198212.4|198337.7|198212.7|198342.2|198217.2|198337.4|198212.4|4
1731037010000|2024-11-08 03:36:50|198337.5|198212.5|198340.3|198215.3|198340.4|198215.4|198333.8|198208.8|11
1731037020000|2024-11-08 03:37:00|198334.5|198209.5|198334.4|198209.4|198339.5|198214.5|198333.2|198208.2|10
1731037030000|2024-11-08 03:37:10|198338.9|198213.9|198334|198209|198347.8|198222.8|198333.5|198208.5|8
1731037050000|2024-11-08 03:37:30|198333.9|198208.9|198334|198209|198334|198209|198333.9|198208.9|2
1731037060000|2024-11-08 03:37:40|198313.9|198174|198313.9|198174|198313.9|198174|198313.9|198174|1
1731037070000|2024-11-08 03:37:50||198175||198173||198175||198173|3
1731037080000|2024-11-08 03:38:00||198172||198174||198174||198172|3
1731037090000|2024-11-08 03:38:10|198345.4|198220.4|198345.4|198220.4|198345.4|198220.4|198331.8|198206.8|3
1731037100000|2024-11-08 03:38:20|198331.7|198206.7|198331.7|198206.7|198345.4|198220.4|198331.7|198206.7|3
1731037110000|2024-11-08 03:38:30|198345.4|198220.4|198345.4|198220.4|198345.4|198220.4|198345.4|198220.4|1
1731037120000|2024-11-08 03:38:40|198311.3|198173|198311.3|198173|198311.3|198173|198311.3|198173|1
1731037130000|2024-11-08 03:38:50||198172||198172||198172||198172|1
1731037140000|2024-11-08 03:39:00|198331.9|198206.9|198331.9|198206.9|198331.9|198206.9|198331.9|198206.9|1
1731037150000|2024-11-08 03:39:10|198332|198207|198332|198207|198332.2|198207.2|198332|198207|3
1731037170000|2024-11-08 03:39:30|198332.2|198207.2|198311.5|198174|198332.2|198207.2|198311.5|198173|6
1731037190000|2024-11-08 03:39:50||198173||198174||198174||198173|2
1731037200000|2024-11-08 03:40:00|198330.5|198205.5|198330.3|198205.3|198330.5|198205.5|198330.3|198205.3|2
1731037210000|2024-11-08 03:40:10|198330.6|198205.6|198336.1|198211.1|198336.2|198211.2|198330.6|198205.6|6
1731037220000|2024-11-08 03:40:20|198335.9|198210.9|198339.2|198214.2|198339.3|198214.3|198332.3|198207.3|8
1731037230000|2024-11-08 03:40:30|198339.5|198214.5|198339.3|198214.3|198339.5|198214.5|198339.3|198214.3|2
1731037240000|2024-11-08 03:40:40|198339.2|198214.2|198333.8|198208.8|198339.2|198214.2|198333.6|198208.6|3
1731037250000|2024-11-08 03:40:50|198331.4|198206.4|198331.3|198206.3|198331.4|198206.4|198331.1|198206.1|3
1731037260000|2024-11-08 03:41:00|198336.1|198211.1|198335.9|198210.9|198336.1|198211.1|198335.9|198210.9|2
1731037270000|2024-11-08 03:41:10|198336.1|198211.1|198335.8|198210.8|198336.1|198211.1|198335.8|198210.8|2
1731037280000|2024-11-08 03:41:20|198335.6|198210.6|198332.3|198207.3|198336|198211|198332.3|198207.3|4
1731037290000|2024-11-08 03:41:30|198332.2|198207.2|198332.2|198207.2|198332.2|198207.2|198332.2|198207.2|1
1731037300000|2024-11-08 03:41:40|198336.1|198211.1|198336.2|198211.2|198336.2|198211.2|198336.1|198211.1|2
1731037320000|2024-11-08 03:42:00|198332.5|198207.5|198332.5|198207.5|198332.5|198207.5|198332.5|198207.5|1
1731037330000|2024-11-08 03:42:10|198332.3|198207.3|198323.5|198198.5|198345.9|198220.9|198319.1|198194.1|11
1731037340000|2024-11-08 03:42:20|198327.3|198202.3|198326.7|198201.7|198331.3|198206.3|198323.4|198198.4|6
1731037350000|2024-11-08 03:42:30|198333.4|198208.4|198323.6|198198.6|198334.2|198209.2|198321.2|198196.2|19
1731037370000|2024-11-08 03:42:50|198323.7|198198.7|198323.9|198198.9|198323.9|198198.9|198323.7|198198.7|2
1731037380000|2024-11-08 03:43:00|198323.7|198198.7|198323.7|198198.7|198323.7|198198.7|198323.7|198198.7|1
1731037390000|2024-11-08 03:43:10|198308.9|198148|198308.9|198148|198308.9|198148|198308.9|198148|1
1731037400000|2024-11-08 03:43:20|198314.7|198189.7|198369.9|198200.1|198369.9|198215.2|198314.7|198182.4|11
1731037410000|2024-11-08 03:43:30|198340.3|198182.4|198340.3|198215.3|198340.3|198215.3|198329.7|198182.4|5
1731037440000|2024-11-08 03:44:00|198309.6|198147|198309.6|198149|198309.6|198149|198309.6|198147|3
1731037450000|2024-11-08 03:44:10|198329.7|198204.7|198340.3|198215.3|198340.3|198215.3|198329.7|198204.7|6
1731037460000|2024-11-08 03:44:20|198329.6|198204.6|198340.5|198215.5|198340.5|198215.5|198329.6|198204.6|2
1731037470000|2024-11-08 03:44:30|198329.6|198204.6|198339.6|198214.6|198339.6|198214.6|198329.6|198204.6|2
1731037480000|2024-11-08 03:44:40|198329.8|198204.8|198340.7|198215.7|198340.7|198215.7|198329.8|198204.8|8
1731037490000|2024-11-08 03:44:50|198329.9|198204.9|198352.8|198227.8|198352.8|198227.8|198329.9|198204.9|4
1731037500000|2024-11-08 03:45:00|198348.7|198223.7|198348.7|198223.7|198348.7|198223.7|198348.7|198223.7|1
1731037530000|2024-11-08 03:45:30|198336|198211|198345.9|198220.9|198345.9|198220.9|198336|198211|2
1731037560000|2024-11-08 03:46:00|198406.7|198249.1|198406.7|198249.1|198406.7|198249.1|198406.7|198249.1|1
1731037570000|2024-11-08 03:46:10|198406.6||198406.6||198406.6||198406.6||1
1731037590000|2024-11-08 03:46:30|198337|198212|198346.5|198221.5|198346.9|198221.9|198337|198212|8
1731037610000|2024-11-08 03:46:50|198336.1|198211.1|198332.3|198207.3|198336.1|198211.1|198321.4|198196.4|3
1731037640000|2024-11-08 03:47:20|198398.7|198235.5|198398.7|198235.5|198398.7|198235.5|198398.7|198235.5|1
1731037660000|2024-11-08 03:47:40|198337|198212|198337|198212|198337|198212|198337|198212|1
1731037690000|2024-11-08 03:48:10|198397.8|198240.2|198397.8|198240.2|198397.8|198240.2|198397.8|198240.2|1
1731037700000|2024-11-08 03:48:20|198397.7|198148|198397.7|198147|198397.7|198148|198397.7|198147|5
1731037720000|2024-11-08 03:48:40|198338.4|198213.4|198355.8|198230.8|198355.8|198230.8|198338.4|198213.4|5
1731037750000|2024-11-08 03:49:10|198333.2|198164|198333.2|198164|198333.2|198164|198333.2|198164|1
1731037760000|2024-11-08 03:49:20||198162||198162||198162||198162|1
1731037770000|2024-11-08 03:49:30|198349.8|198163|198349.8|198224.8|198349.8|198224.8|198349.8|198163|2
1731037780000|2024-11-08 03:49:40|198355.8|198230.8|198355.8|198230.8|198355.8|198230.8|198355.8|198230.8|1
1731037790000|2024-11-08 03:49:50|198365.8|198240.8|198356.4|198231.4|198365.8|198240.8|198348.6|198223.6|4
1731037800000|2024-11-08 03:50:00|198347.4|198222.4|198347.4|198222.4|198347.4|198222.4|198347.4|198222.4|1
1731037810000|2024-11-08 03:50:10|198354.8|198229.8|198356|198231|198356|198231|198347.4|198222.4|5
1731037830000|2024-11-08 03:50:30|198347.4|198222.4|198355.2|198230.2|198355.2|198230.2|198347.4|198222.4|2
1731037840000|2024-11-08 03:50:40|198347.4|198222.4|198347.4|198222.4|198355|198230|198347.4|198222.4|3
1731037850000|2024-11-08 03:50:50|198355.5|198230.5|198355.5|198230.5|198355.5|198230.5|198355.5|198230.5|1
1731037880000|2024-11-08 03:51:20|198411|198255.7|198411|198255.7|198411|198255.7|198411|198255.7|1
1731037890000|2024-11-08 03:51:30|198410.9||198413.3||198413.3||198410.9||2
1731037900000|2024-11-08 03:51:40|198413.2|198229|198354|198229|198413.2|198229|198354|198229|2
1731037910000|2024-11-08 03:51:50|198347.4|198222.4|198353.9|198228.9|198353.9|198228.9|198347.4|198222.4|2
1731037920000|2024-11-08 03:52:00|198347.4|198222.4|198353.9|198228.9|198354.7|198229.7|198347.4|198222.4|6
1731037930000|2024-11-08 03:52:10|198347.4|198222.4|198353.8|198228.8|198354.7|198229.7|198347.4|198222.4|6
1731037940000|2024-11-08 03:52:20|198347.4|198222.4|198353.8|198228.8|198353.8|198228.8|198347.4|198222.4|2
1731037950000|2024-11-08 03:52:30|198347.4|198222.4|198354.6|198229.6|198354.6|198229.6|198347.4|198222.4|6
1731037960000|2024-11-08 03:52:40|198347.4|198222.4|198347.4|198222.4|198354.6|198229.6|198347.4|198222.4|9
1731037970000|2024-11-08 03:52:50|198354.5|198229.5|198353.7|198228.7|198354.5|198229.5|198347.4|198222.4|7
1731037980000|2024-11-08 03:53:00|198347.4|198222.4|198353.6|198228.6|198354.5|198229.5|198347.4|198222.4|6
1731038000000|2024-11-08 03:53:20|198347.4|198222.4|198354.2|198229.2|198354.2|198229.2|198347.4|198222.4|2
1731038010000|2024-11-08 03:53:30|198347.4|198222.4|198353.2|198228.2|198353.3|198228.3|198347.4|198222.4|4
1731038020000|2024-11-08 03:53:40|198347.4|198222.4|198354.1|198229.1|198354.1|198229.1|198347.4|198222.4|2
1731038030000|2024-11-08 03:53:50|198347.4|198222.4|198347.4|198222.4|198353.5|198228.5|198347.4|198222.4|3
1731038040000|2024-11-08 03:54:00|198354.3|198229.3|198354.3|198229.3|198354.3|198229.3|198354.3|198229.3|1
1731038060000|2024-11-08 03:54:20|198347.4|198222.4|198353.4|198228.4|198353.4|198228.4|198347.4|198222.4|2
1731038070000|2024-11-08 03:54:30|198347.4|198222.4|198353.4|198228.4|198353.4|198228.4|198347.4|198222.4|2
1731038080000|2024-11-08 03:54:40|198347.4|198222.4|198354.7|198229.7|198354.7|198229.7|198347.4|198222.4|2
1731038110000|2024-11-08 03:55:10|198329.5|198177|198423.5|198177|198423.5|198177|198329.5|198177|2
1731038120000|2024-11-08 03:55:20||198176||198177||198177||198176|2
1731038130000|2024-11-08 03:55:30|198351.3|198176|198351.3|198226.3|198351.3|198226.3|198351.3|198176|2
1731038140000|2024-11-08 03:55:40|198358.4|198233.4|198351.4|198226.4|198358.4|198233.4|198351.4|198226.4|2
1731038150000|2024-11-08 03:55:50|198357.5|198232.5|198357.5|198232.5|198357.5|198232.5|198357.5|198232.5|1
1731038170000|2024-11-08 03:56:10|198373.9|198248.9|198388.5|198263.5|198389.4|198264.4|198373.9|198248.9|3
1731038180000|2024-11-08 03:56:20|198379.3|198254.3|198387.8|198262.8|198388.1|198263.1|198378|198253|4
1731038190000|2024-11-08 03:56:30|198378.5|198253.5|198387.7|198262.7|198387.8|198262.8|198378.5|198253.5|5
1731038200000|2024-11-08 03:56:40|198378.3|198253.3|198386.6|198261.6|198387.7|198262.7|198378.3|198253.3|6
1731038210000|2024-11-08 03:56:50|198378.2|198253.2|198367.7|198242.7|198387.7|198262.7|198357.7|198232.7|12
1731038220000|2024-11-08 03:57:00|198373|198248|198372.9|198247.9|198373.5|198248.5|198362.6|198237.6|4
1731038230000|2024-11-08 03:57:10|198387.8|198262.8|198398.5|198273.5|198399.1|198274.1|198387.8|198262.8|4
1731038240000|2024-11-08 03:57:20|198393|198268|198401.3|198276.3|198401.3|198276.3|198393|198268|2
1731038250000|2024-11-08 03:57:30|198400.1|198275.1|198400.1|198275.1|198400.1|198275.1|198400.1|198275.1|1
1731038270000|2024-11-08 03:57:50|198400|198275|198400|198275|198400|198275|198400|198275|1
1731038280000|2024-11-08 03:58:00|198437.2|198289.3|198398.5|198273.5|198437.2|198289.3|198392|198267|3
1731038290000|2024-11-08 03:58:10|198389.7|198264.7|198397.9|198272.9|198397.9|198272.9|198389.7|198264.7|2
1731038300000|2024-11-08 03:58:20|198389.7|198264.7|198397.5|198272.5|198397.5|198272.5|198389.7|198264.7|4
1731038310000|2024-11-08 03:58:30|198392.4|198267.4|198398.4|198273.4|198398.4|198273.4|198392.4|198267.4|2
1731038330000|2024-11-08 03:58:50|198391.9|198266.9|198391.9|198266.9|198391.9|198266.9|198391.9|198266.9|1
1731038340000|2024-11-08 03:59:00|198398.3|198273.3|198392.8|198267.8|198398.6|198273.6|198392.8|198267.8|3
1731038350000|2024-11-08 03:59:10|198398.5|198273.5|198398.5|198273.5|198398.5|198273.5|198392.8|198267.8|3
1731038360000|2024-11-08 03:59:20|198390.1|198265.1|198397.2|198272.2|198397.2|198272.2|198390.1|198265.1|4
1731038370000|2024-11-08 03:59:30|198390|198265|198398.4|198273.4|198398.4|198273.4|198390|198265|4
1731038380000|2024-11-08 03:59:40|198392.8|198267.8|198398.4|198273.4|198398.4|198273.4|198392.8|198267.8|2
1731038390000|2024-11-08 03:59:50|198390|198265|198397.6|198272.6|198397.6|198272.6|198390|198265|2
1731038400000|2024-11-08 04:00:00|198398.3|198273.3|198398.3|198273.3|198398.3|198273.3|198398.3|198273.3|1
1731038410000|2024-11-08 04:00:10|198399.6|198274.6|198402.5|198277.5|198402.5|198277.5|198399.6|198274.6|2
1731038440000|2024-11-08 04:00:40|198460.1|198287.7|198460.1|198287.7|198460.1|198287.7|198460.1|198287.7|1
1731038450000|2024-11-08 04:00:50|198408.4|198283.4|198408.9|198283.9|198408.9|198283.9|198408.4|198283.4|2
1731038460000|2024-11-08 04:01:00|198408.1|198283.1|198406.8|198281.8|198408.1|198283.1|198398.2|198273.2|9
1731038470000|2024-11-08 04:01:10|198405.7|198280.7|198406.8|198281.8|198406.8|198281.8|198405.7|198280.7|2
1731038480000|2024-11-08 04:01:20|198407.8|198282.8|198407.5|198282.5|198407.8|198282.8|198405.7|198280.7|4
1731038490000|2024-11-08 04:01:30|198458.8|198293.9|198458.8|198293.9|198458.8|198293.9|198458.8|198293.9|1
1731038500000|2024-11-08 04:01:40|198398.2|198273.2|198402.1|198277.1|198402.1|198277.1|198398.2|198273.2|2
1731038510000|2024-11-08 04:01:50|198402.8|198277.8|198408.5|198283.5|198408.5|198283.5|198402.8|198277.8|8
1731038530000|2024-11-08 04:02:10|198408.7|198283.7|198408.7|198283.7|198408.7|198283.7|198408.7|198283.7|1
1731038550000|2024-11-08 04:02:30|198460.6|198295.1|198460.6|198295.1|198460.6|198295.1|198460.6|198295.1|1
1731038560000|2024-11-08 04:02:40|198468.4||198468.8||198468.8||198463.1||5
1731038570000|2024-11-08 04:02:50|198408.5|198283.5|198409.1|198284.1|198409.4|198284.4|198392.2|198267.2|4
1731038580000|2024-11-08 04:03:00|198392.2|198267.2|198410|198285|198410|198285|198392.2|198267.2|9
1731038590000|2024-11-08 04:03:10|198392.2|198267.2|198437.8|198312.8|198438.3|198313.3|198392.2|198267.2|7
1731038600000|2024-11-08 04:03:20|198439.5|198314.5|198424|198299|198440.6|198315.6|198424|198299|3
1731038610000|2024-11-08 04:03:30|198432|198307|198432|198307|198432|198307|198432|198307|1
1731038640000|2024-11-08 04:04:00|198402|198245|198402|198245|198402|198245|198402|198245|1
1731038650000|2024-11-08 04:04:10|198504|198246|198504|198246|198504|198246|198504|198246|2
1731038660000|2024-11-08 04:04:20|198493.7|198371.7|198475.8|198350.8|198500.6|198375.6|198471.1|198346.1|9
1731038670000|2024-11-08 04:04:30|198461.3|198336.3|198476.4|198351.4|198494.2|198369.2|198461.3|198336.3|10
1731038680000|2024-11-08 04:04:40|198483.3|198358.3|198466.2|198341.2|198496|198371|198466.2|198341.2|4
1731038720000|2024-11-08 04:05:20|198543.9|198355.8|198543.7|198355.8|198543.9|198355.8|198543.7|198355.8|2
1731038730000|2024-11-08 04:05:30|198543.6||198543.6||198543.6||198543.6||1
1731038740000|2024-11-08 04:05:40|198471.5|198346.5|198469.7|198344.7|198471.5|198346.5|198460.6|198335.6|4
1731038750000|2024-11-08 04:05:50|198459|198334|198459|198334|198459|198334|198459|198334|1
1731038760000|2024-11-08 04:06:00|198469.7|198344.7|198459.7|198334.7|198469.7|198344.7|198459.7|198334.7|2
1731038790000|2024-11-08 04:06:30|198445|198291|198445|198292|198445|198292|198445|198291|2
1731038800000|2024-11-08 04:06:40||198290||198288||198290||198288|5
1731038810000|2024-11-08 04:06:50|198528.5|198339|198464|198339|198528.5|198339|198464|198339|2
1731038820000|2024-11-08 04:07:00|198454.9|198329.9|198462.9|198337.9|198462.9|198337.9|198454.9|198329.9|2
1731038850000|2024-11-08 04:07:30|198525|198352.5|198525|198352.5|198525|198352.5|198525|198352.5|1
1731038860000|2024-11-08 04:07:40|198524.9||198524.9||198524.9||198524.9||1
1731038870000|2024-11-08 04:07:50|198462.8|198289|198452|198327|198462.8|198337.8|198452|198289|3
1731038900000|2024-11-08 04:08:20|198462.8|198337.8|198463.4|198338.4|198463.4|198338.4|198455.8|198330.8|4
1731038930000|2024-11-08 04:08:50|198530.5|198352.5|198530.5|198352.5|198530.5|198352.5|198530.5|198352.5|1
1731038940000|2024-11-08 04:09:00|198530.4|198288|198463.4|198338.4|198530.4|198338.4|198455.8|198288|4
1731038970000|2024-11-08 04:09:30|198530.3|198352.5|198530.3|198352.5|198530.3|198352.5|198530.3|198352.5|1
1731038980000|2024-11-08 04:09:40|198526.5||198523.9||198526.5||198523.9||2
1731038990000|2024-11-08 04:09:50|198473.7|198348.7|198473.7|198348.7|198473.7|198348.7|198473.7|198348.7|1
1731039000000|2024-11-08 04:10:00|198474.4|198349.4|198460.9|198335.9|198474.4|198349.4|198460.9|198335.9|2
1731039010000|2024-11-08 04:10:10|198474|198349|198474|198349|198474|198349|198474|198349|1
1731039020000|2024-11-08 04:10:20|198473.9|198348.9|198473.9|198348.9|198473.9|198348.9|198473.9|198348.9|1
1731039030000|2024-11-08 04:10:30|198525.3|198349.8|198525.3|198349.8|198525.3|198349.8|198525.3|198349.8|1
1731039050000|2024-11-08 04:10:50|198525.2|198292.7|198418.1|198293.1|198525.2|198300.5|198417.7|198292.7|5
1731039060000|2024-11-08 04:11:00|198427|198302|198427|198302|198427|198302|198424.3|198299.3|3
1731039070000|2024-11-08 04:11:10|198417.4|198292.4|198423.7|198298.7|198438.1|198313.1|198417.4|198292.4|6
1731039080000|2024-11-08 04:11:20|198413.5|198288.5|198435.7|198310.7|198435.7|198310.7|198413.5|198288.5|3
1731039090000|2024-11-08 04:11:30|198420.9|198295.9|198416.3|198291.3|198420.9|198295.9|198414.7|198289.7|3
1731039100000|2024-11-08 04:11:40|198422.6|198297.6|198422.6|198297.6|198422.6|198297.6|198422.6|198297.6|1
1731039120000|2024-11-08 04:12:00|198416|198291|198436.1|198311.1|198436.1|198311.1|198416|198291|3
1731039150000|2024-11-08 04:12:30|198482.5|198323.5|198482.5|198323.5|198482.5|198323.5|198482.5|198323.5|1
1731039160000|2024-11-08 04:12:40|198482.4||198482.4||198482.4||198482.4||1
1731039170000|2024-11-08 04:12:50|198436.1|198311.1|198436.1|198311.1|198436.1|198311.1|198436.1|198311.1|1
1731039200000|2024-11-08 04:13:20|198436|198311|198436|198311|198436|198311|198436|198311|1
1731039210000|2024-11-08 04:13:30|198482.2|198323.5|198482.2|198323.5|198482.2|198323.5|198482.2|198323.5|1
1731039220000|2024-11-08 04:13:40|198482.1||198482.1||198482.1||198482.1||1
1731039230000|2024-11-08 04:13:50|198436|198311|198436|198311|198436|198311|198436|198311|1
1731039250000|2024-11-08 04:14:10|198435.8|198310.8|198435.8|198310.8|198435.8|198310.8|198435.8|198310.8|1
1731039260000|2024-11-08 04:14:20|198421.4|198296.4|198430.9|198305.9|198435.9|198310.9|198421.4|198296.4|6
1731039270000|2024-11-08 04:14:30|198435.3|198310.3|198435.3|198310.3|198435.3|198310.3|198435.3|198310.3|1
1731039300000|2024-11-08 04:15:00|198481|198322.8|198481|198322.8|198481|198322.8|198481|198322.8|1
1731039320000|2024-11-08 04:15:20|198480.9|198310|198435|198310|198480.9|198310|198435|198310|2
1731039350000|2024-11-08 04:15:50|198480.8|198322.5|198480.8|198322.5|198480.8|198322.5|198480.8|198322.5|1
1731039360000|2024-11-08 04:16:00|198477.7|198254.3|198387.1|198262.1|198477.7|198276.9|198379.1|198254.1|6
1731039370000|2024-11-08 04:16:10|198401.8|198276.8|198376.9|198251.9|198401.8|198276.8|198376.9|198251.9|5
1731039380000|2024-11-08 04:16:20|198393.3|198268.3|198385.8|198260.8|198400.1|198275.1|198385.8|198260.8|4
1731039410000|2024-11-08 04:16:50|198400.6|198275.6|198407.4|198282.4|198411.9|198286.9|198385.8|198260.8|4
1731039420000|2024-11-08 04:17:00|198407.2|198282.2|198405.6|198280.6|198407.4|198282.4|198401.1|198276.1|4
1731039430000|2024-11-08 04:17:10|198388.5|198263.5|198388.5|198263.5|198388.5|198263.5|198388.5|198263.5|1
1731039450000|2024-11-08 04:17:30|198359.2|198212|198380.9|198255.9|198380.9|198255.9|198359.2|198212|2
1731039460000|2024-11-08 04:17:40|198368.7|198243.7|198380.9|198255.9|198380.9|198255.9|198368.7|198243.7|2
1731039470000|2024-11-08 04:17:50|198368.6|198243.6|198368.7|198243.7|198380.9|198255.9|198368.6|198243.6|3
1731039480000|2024-11-08 04:18:00|198380.9|198255.9|198385.9|198260.9|198385.9|198260.9|198380.9|198255.9|2
1731039490000|2024-11-08 04:18:10|198389.6|198264.6|198406.6|198281.6|198406.6|198281.6|198389.6|198264.6|2
1731039520000|2024-11-08 04:18:40|198462|198293.9|198462|198293.9|198462|198293.9|198462|198293.9|1
1731039530000|2024-11-08 04:18:50|198461.9||198461.9||198461.9||198461.9||1
1731039540000|2024-11-08 04:19:00|198461.8||198461.8||198461.8||198461.8||1
1731039550000|2024-11-08 04:19:10|198404|198279|198404|198279|198404|198279|198404|198279|1
1731039580000|2024-11-08 04:19:40|198461.5|198290.9|198461.5|198290.9|198461.5|198290.9|198461.5|198290.9|1
1731039590000|2024-11-08 04:19:50|198461.4||198461.4||198461.4||198461.4||1
1731039600000|2024-11-08 04:20:00|198404.1|198279.1|198404.1|198279.1|198404.1|198279.1|198404.1|198279.1|1
1731039630000|2024-11-08 04:20:30|198408.9|198283.9|198438.3|198313.3|198438.3|198313.3|198408.9|198283.9|3
1731039640000|2024-11-08 04:20:40|198438.2|198313.2|198438.2|198313.2|198438.2|198313.2|198438.2|198313.2|1
1731039660000|2024-11-08 04:21:00|198423.3|198293|198407.6|198282.6|198423.6|198298.6|198407.5|198282.5|6
1731039680000|2024-11-08 04:21:20|198423.6|198298.6|198423.6|198298.6|198423.6|198298.6|198407.7|198282.7|5
1731039690000|2024-11-08 04:21:30|198392.9|198231|198392.9|198231|198392.9|198231|198392.9|198231|1
1731039710000|2024-11-08 04:21:50|198423.6|198298.6|198423.6|198298.6|198423.6|198298.6|198423.6|198298.6|1
1731039720000|2024-11-08 04:22:00|198407.8|198282.8|198407.8|198282.8|198407.8|198282.8|198407.8|198282.8|1
1731039740000|2024-11-08 04:22:20|198498.6|198234.7|198498.6|198234.6|198498.6|198234.7|198498.6|198234.6|2
1731039750000|2024-11-08 04:22:30|198496.3|198232.2|198418.2|198293.2|198496.3|198293.2|198418.2|198232.2|2
1731039760000|2024-11-08 04:22:40|198402.8|198277.8|198418.2|198293.2|198418.2|198293.2|198402.8|198277.8|2
1731039790000|2024-11-08 04:23:10|198387.4|198233.7|198387.4|198233.7|198387.4|198233.7|198387.4|198233.7|1
1731039810000|2024-11-08 04:23:30|198421.2|198296.2|198406|198281|198421.2|198296.2|198405.5|198280.5|3
1731039830000|2024-11-08 04:23:50|198406.1|198281.1|198407.8|198282.8|198413.7|198288.7|198406.1|198281.1|3
1731039860000|2024-11-08 04:24:20|198498.7|198236.1|198498.7|198236.1|198498.7|198236.1|198498.7|198236.1|1
1731039870000|2024-11-08 04:24:30|198415.1|198290.1|198408.1|198283.1|198415.1|198290.1|198408.1|198283.1|2
1731039890000|2024-11-08 04:24:50|198408.2|198283.2|198408.2|198283.2|198408.2|198283.2|198408.2|198283.2|1
1731039900000|2024-11-08 04:25:00|198415.9|198290.9|198410.4|198285.4|198426.6|198301.6|198410.4|198285.4|5
1731039910000|2024-11-08 04:25:10|198413.8|198288.8|198426|198301|198434.3|198309.3|198413.8|198288.8|5
1731039920000|2024-11-08 04:25:20|198434.3|198309.3|198425.6|198300.6|198434.3|198309.3|198424.3|198299.3|14
1731039940000|2024-11-08 04:25:40|198434.3|198309.3|198434.3|198309.3|198434.3|198309.3|198424.3|198299.3|4
1731039950000|2024-11-08 04:25:50|198425.6|198300.6|198434.3|198309.3|198434.3|198309.3|198424.3|198299.3|6
1731039960000|2024-11-08 04:26:00|198451.3|198326.3|198427.7|198302.7|198451.3|198326.3|198408.5|198283.5|14
1731039980000|2024-11-08 04:26:20|198434.7|198309.7|198424.4|198299.4|198434.7|198309.7|198424.4|198299.4|2
1731039990000|2024-11-08 04:26:30|198434.3|198309.3|198424.6|198299.6|198434.7|198309.7|198424.5|198299.5|4
1731040000000|2024-11-08 04:26:40|198434.3|198309.3|198451|198326|198451|198326|198425.8|198300.8|4
1731040010000|2024-11-08 04:26:50|198442.5|198317.5|198425.5|198300.5|198451|198326|198425.5|198300.5|6
1731040020000|2024-11-08 04:27:00|198434.3|198309.3|198426.1|198301.1|198451|198326|198424.3|198299.3|9
1731040030000|2024-11-08 04:27:10|198408|198283|198425.6|198300.6|198425.6|198300.6|198408|198283|4
1731040040000|2024-11-08 04:27:20|198434.3|198309.3|198451|198326|198451|198326|198406.9|198281.9|6
1731040050000|2024-11-08 04:27:30|198426.1|198301.1|198426.1|198301.1|198451|198326|198408|198283|6
1731040060000|2024-11-08 04:27:40|198425.5|198300.5|198426.1|198301.1|198426.1|198301.1|198425.5|198300.5|2
1731040070000|2024-11-08 04:27:50|198450.5|198325.5|198425.5|198300.5|198450.5|198325.5|198425.5|198300.5|3
1731040100000|2024-11-08 04:28:20|198502.5|198230.4|198502.5|198230.4|198502.5|198230.4|198502.5|198230.4|1
1731040120000|2024-11-08 04:28:40|198424.2|198228.7|198424.2|198297.9|198424.2|198297.9|198424.2|198228.7|2
1731040130000|2024-11-08 04:28:50|198405.4|198280.4|198405.4|198280.4|198424.2|198297.9|198405.4|198280.4|3
1731040140000|2024-11-08 04:29:00|198432.4|198307.4|198409.5|198284.5|198432.4|198307.4|198409.5|198284.5|2
1731040160000|2024-11-08 04:29:20|198427|198302|198427|198302|198427|198302|198427|198302|1
1731040170000|2024-11-08 04:29:30|198423.9|198298.9|198423.1|198298.1|198423.9|198298.9|198423.1|198298.1|2
1731040180000|2024-11-08 04:29:40|198422|198297|198423.2|198298.2|198423.3|198298.3|198422|198297|4
1731040200000|2024-11-08 04:30:00|198422|198297|198498.4|198231.6|198498.4|198297|198405.3|198231.6|3
1731040220000|2024-11-08 04:30:20|198423.1|198298.1|198423.1|198298.1|198423.1|198298.1|198423.1|198298.1|1
1731040230000|2024-11-08 04:30:30|198442.2|198317.2|198423.1|198298.1|198442.2|198317.2|198423.1|198298.1|5
1731040240000|2024-11-08 04:30:40|198424.3|198298.8|198424.3|198298.8|198424.3|198298.8|198424.3|198298.8|1
1731040250000|2024-11-08 04:30:50|198423.8|198295.7|198404.3|198279.3|198438.3|198313.3|198404.3|198279.3|4
1731040270000|2024-11-08 04:31:10|198420.4|198295.4|198404.3|198279.3|198420.4|198295.4|198404.3|198279.3|2
1731040280000|2024-11-08 04:31:20|198420.4|198295.4|198423.7|198298.7|198433.9|198308.9|198420.4|198295.4|3
1731040290000|2024-11-08 04:31:30|198407.5|198282.5|198438.8|198313.8|198440.3|198315.3|198407.5|198282.5|13
1731040300000|2024-11-08 04:31:40|198446.2|198321.2|198431.3|198301.7|198446.2|198321.2|198428.6|198296.9|8
1731040310000|2024-11-08 04:31:50|198435.8|198306.2|198430.5|198304|198435.8|198307.9|198430.4|198303.4|12
1731040320000|2024-11-08 04:32:00|198433.4|198306.9|198408|198283|198434|198307.5|198408|198283|15
1731040330000|2024-11-08 04:32:10|198417.4|198292.4|198411.3|198286.3|198417.6|198292.6|198410.2|198285.2|12
1731040340000|2024-11-08 04:32:20|198411.4|198286.4|198447.7|198318.9|198468.6|198343.6|198411.4|198286.4|11
1731040350000|2024-11-08 04:32:30|198445.6|198317.4|198448.9|198320.8|198448.9|198320.8|198445.6|198317.4|2
1731040380000|2024-11-08 04:33:00|198448.8|198250.9|198511.3|198250.9|198511.3|198250.9|198448.8|198250.9|2
1731040400000|2024-11-08 04:33:20||198251||198251||198251||198251|1
1731040410000|2024-11-08 04:33:30|198448.9|198321|198448.9|198321|198448.9|198321|198448.9|198321|1
1731040420000|2024-11-08 04:33:40|198465|198340|198466.8|198341.8|198466.8|198341.8|198465|198340|2
1731040440000|2024-11-08 04:34:00|198451.8|198326.8|198451.8|198326.8|198451.8|198326.8|198451.8|198326.8|1
1731040450000|2024-11-08 04:34:10|198517.9|198247.6|198517.9|198247.6|198517.9|198247.6|198517.9|198247.6|1
1731040470000|2024-11-08 04:34:30|198452|198327|198452|198327|198452|198327|198452|198327|1
1731040510000|2024-11-08 04:35:10|198446|198321|198444.6|198315.5|198455.2|198330.2|198441.6|198311|9
1731040520000|2024-11-08 04:35:20|198441.3|198312.8|198445|198316.9|198465.8|198340.8|198440.3|198312.3|10
1731040530000|2024-11-08 04:35:30|198444.8|198316.7|198441.4|198312.7|198460.3|198335.3|198441.4|198312.7|4
1731040540000|2024-11-08 04:35:40|198460.4|198335.4|198444.9|198316.2|198460.4|198335.4|198444.9|198316.2|2
1731040550000|2024-11-08 04:35:50|198443.9|198316.1|198443.5|198318.5|198459.9|198334.9|198443.5|198316|4
1731040560000|2024-11-08 04:36:00|198460|198335|198460|198335|198460|198335|198443.5|198318.5|9
1731040570000|2024-11-08 04:36:10|198444.1|198315.9|198421.4|198296.4|198510.1|198315.9|198421.4|198246.1|4
1731040580000|2024-11-08 04:36:20|198435.7|198310.7|198431.2|198306.2|198435.7|198310.7|198429.2|198304.2|3
1731040590000|2024-11-08 04:36:30|198417.1|198292.1|198420|198295|198420|198295|198417.1|198292.1|2
1731040600000|2024-11-08 04:36:40|198411.7|198286.7|198433.1|198308.1|198433.1|198308.1|198411.7|198286.7|3
1731040610000|2024-11-08 04:36:50|198419.2|198294.2|198432.3|198307.3|198433.1|198308.1|198411.7|198286.7|5
1731040620000|2024-11-08 04:37:00|198433.1|198308.1|198433.1|198308.1|198433.1|198308.1|198426.8|198301.8|3
1731040630000|2024-11-08 04:37:10|198433.2|198308.2|198433.1|198308.1|198433.2|198308.2|198433.1|198308.1|2
1731040660000|2024-11-08 04:37:40|198477|198319.7|198477|198319.7|198477|198319.7|198477|198319.7|1
1731040670000|2024-11-08 04:37:50|198490.6|198227.5|198491.9|198226.4|198495.5|198227.5|198490.6|198226.4|4
1731040680000|2024-11-08 04:38:00|198479|198310.6|198435.6|198310.6|198479|198310.6|198435.6|198310.6|2
1731040710000|2024-11-08 04:38:30|198479|198322.3|198479|198322.3|198479|198322.3|198479|198322.3|1
1731040730000|2024-11-08 04:38:50|198492.9|198300.3|198418.6|198293.6|198492.9|198301.8|198418.6|198293.6|6
1731040770000|2024-11-08 04:39:30|198424|198299|198424|198299|198424|198299|198424|198299|1
1731040780000|2024-11-08 04:39:40|198418.6|198293.6|198418.6|198293.6|198418.6|198293.6|198418.6|198293.6|1
1731040810000|2024-11-08 04:40:10|198391.2|198219|198420.4|198295.4|198420.4|198295.4|198391.2|198219|2
1731040840000|2024-11-08 04:40:40|198491.3|198218.5|198491.3|198218.5|198491.3|198218.5|198491.3|198218.5|1
1731040860000|2024-11-08 04:41:00|198421.6|198217.3|198421.6|198296.6|198421.6|198296.6|198421.6|198217.3|2
1731040870000|2024-11-08 04:41:10|198435.8|198310.8|198421.6|198296.6|198435.8|198310.8|198421.6|198296.6|2
1731040900000|2024-11-08 04:41:40|198394.2|198217.9|198394.2|198217.9|198394.2|198217.9|198394.2|198217.9|1
1731040920000|2024-11-08 04:42:00|198416.7|198291.7|198422.2|198297.2|198422.2|198297.2|198416.7|198291.7|2
1731040940000|2024-11-08 04:42:20|198430.5|198305.5|198433.8|198308.8|198444.1|198319.1|198430.5|198305.5|3
1731040950000|2024-11-08 04:42:30|198444|198319|198444|198319|198444.2|198319.2|198432.8|198307.8|5
1731040960000|2024-11-08 04:42:40|198433|198308|198431.2|198306.2|198443.9|198318.9|198431.2|198306.2|12
1731040970000|2024-11-08 04:42:50|198428.6|198303.6|198429.8|198304.8|198440.1|198315.1|198428.6|198303.6|9
1731040980000|2024-11-08 04:43:00|198439.2|198314.2|198436|198311|198441.7|198316.7|198429.8|198304.8|8
1731041000000|2024-11-08 04:43:20|198442.9|198317.9|198435|198310|198442.9|198317.9|198435|198310|2
1731041020000|2024-11-08 04:43:40|198441.9|198316.9|198437.2|198312.2|198442.9|198317.9|198431.7|198306.7|10
1731041040000|2024-11-08 04:44:00|198443.4|198318.4|198437.1|198312.1|198443.4|198318.4|198437.1|198312.1|2
1731041050000|2024-11-08 04:44:10|198443.4|198318.4|198435.8|198310.8|198443.4|198318.4|198434.8|198309.8|14
1731041060000|2024-11-08 04:44:20|198443.4|198318.4|198436.9|198311.9|198443.4|198318.4|198436.9|198311.9|2
1731041070000|2024-11-08 04:44:30|198443.4|198318.4|198443.4|198318.4|198452.8|198327.8|198434.7|198309.7|16
1731041080000|2024-11-08 04:44:40|198431.1|198306.1|198433.3|198308.3|198450.7|198325.7|198431.1|198306.1|4
1731041100000|2024-11-08 04:45:00|198450.7|198325.7|198436.3|198311.3|198459|198334|198433.3|198308.3|6
1731041110000|2024-11-08 04:45:10|198443.4|198318.4|198443.4|198318.4|198452.8|198327.8|198435.3|198310.3|7
1731041120000|2024-11-08 04:45:20|198459.5|198334.5|198451.4|198326.4|198459.5|198334.5|198433.8|198302.9|7
1731041130000|2024-11-08 04:45:30|198458.7|198333.7|198433.9|198308.9|198458.7|198333.7|198433.9|198308.9|5
1731041140000|2024-11-08 04:45:40|198451.3|198326.3|198440.4|198315.4|198451.3|198326.3|198431.5|198306.5|12
1731041150000|2024-11-08 04:45:50|198456.9|198331.9|198450.6|198325.6|198458.4|198333.4|198431.5|198306.5|12
1731041160000|2024-11-08 04:46:00|198446.1|198321.1|198435|198310|198446.1|198321.1|198426.2|198301.2|3
1731041170000|2024-11-08 04:46:10|198429.7|198304.7|198429.7|198304.7|198429.7|198304.7|198429.7|198304.7|1
1731041200000|2024-11-08 04:46:40|198509|198230|198410|198285|198509|198301.7|198409.9|198230|4
1731041230000|2024-11-08 04:47:10|198409.9|198284.9|198506|198227|198509|198284.9|198409.9|198227|4
1731041240000|2024-11-08 04:47:20|198505|198226|198421.1|198296.1|198505|198298.6|198412.1|198226|5
1731041250000|2024-11-08 04:47:30|198432.2|198287.9|198432.2|198287.9|198432.2|198287.9|198432.2|198287.9|1
1731041260000|2024-11-08 04:47:40|198431.2|198287.3|198431.9|198287.6|198432.2|198287.9|198431.2|198287.3|6
1731041270000|2024-11-08 04:47:50|198501|198221|198502|198222|198502|198222|198501|198221|2
1731041280000|2024-11-08 04:48:00|198500|198221|198502|198222|198502|198222|198500|198221|2
1731041300000|2024-11-08 04:48:20|198436.4|198292.1|198444.2|198319.2|198444.3|198319.3|198427.9|198292.1|5
1731041310000|2024-11-08 04:48:30|198427.9|198302.9|198436.1|198291.8|198444.2|198319.2|198427.9|198291.8|16
1731041320000|2024-11-08 04:48:40|198444.2|198319.2|198444.2|198319.2|198444.2|198319.2|198436.1|198291.8|7
1731041330000|2024-11-08 04:48:50|198436.1|198291.8|198500|198221|198501|198319.2|198436.1|198221|5
1731041340000|2024-11-08 04:49:00|198502|198222|198503|198223|198503|198223|198502|198222|2
1731041350000|2024-11-08 04:49:10|198502|198222|198440.9|198315.9|198502|198315.9|198440.9|198222|2
1731041360000|2024-11-08 04:49:20|198440.6|198315.6|198440.4|198315.4|198440.6|198315.6|198432.7|198288.7|4
1731041370000|2024-11-08 04:49:30|198440.7|198315.7|198439.8|198314.8|198440.7|198315.7|198428.6|198284.7|11
1731041390000|2024-11-08 04:49:50|198439.7|198314.7|198439.8|198314.8|198439.8|198314.8|198439.7|198314.7|2
1731041400000|2024-11-08 04:50:00|198440|198315|198439.7|198314.7|198440|198315|198439.7|198314.7|2
1731041410000|2024-11-08 04:50:10|198493|198323.8|198494|198214|198494|198323.8|198493|198214|3
1731041420000|2024-11-08 04:50:20|198492||198492||198492||198492||1
1731041430000|2024-11-08 04:50:30|198442.1|198317.1|198442.1|198317.1|198442.1|198317.1|198442.1|198317.1|1
1731041450000|2024-11-08 04:50:50|198442.4|198317.4|198442.4|198317.4|198442.6|198317.6|198442.4|198317.4|3
1731041460000|2024-11-08 04:51:00|198442.6|198317.6|198493|198326.5|198496|198326.5|198442.6|198317.6|4
1731041470000|2024-11-08 04:51:10|198494||198494||198494||198494||1
1731041480000|2024-11-08 04:51:20|198493|198214|198440.6|198315.6|198495|198315.6|198440.6|198213|6
1731041490000|2024-11-08 04:51:30|198440.9|198315.9|198440.9|198315.9|198440.9|198315.9|198440.6|198315.6|3
1731041500000|2024-11-08 04:51:40|198440.6|198315.6|198440.6|198315.6|198440.6|198315.6|198440.6|198315.6|1
1731041510000|2024-11-08 04:51:50|198440.7|198315.7|198441.1|198316.1|198441.1|198316.1|198440.7|198315.7|2
1731041520000|2024-11-08 04:52:00|198494|198214|198495|198215|198496|198216|198494|198214|3
1731041530000|2024-11-08 04:52:10|198494|198214|198423.3|198298.3|198494|198309.2|198423.3|198214|3
1731041550000|2024-11-08 04:52:30|198412.6|198287.6|198437.8|198312.8|198437.8|198312.8|198412.6|198287.6|6
1731041560000|2024-11-08 04:52:40|198443.3|198318.3|198427.5|198302.5|198443.3|198318.3|198427.5|198302.5|2
1731041600000|2024-11-08 04:53:20|198498|198326.8|198418.8|198293.8|198498|198326.8|198418.8|198293.8|4
1731041620000|2024-11-08 04:53:40|198435.7|198310.7|198424.6|198299.6|198436.1|198311.1|198424.6|198285.1|4
1731041660000|2024-11-08 04:54:20|198499|198323.9|198499|198221|198501|198323.9|198499|198221|4
1731041670000|2024-11-08 04:54:30|198500||198499||198500||198499||2
1731041680000|2024-11-08 04:54:40|198500|198230|198425.4|198300.4|198500|198306.6|198425.4|198230|4
1731041710000|2024-11-08 04:55:10|198401.1|198229.6|198401.1|198229.6|198401.1|198229.6|198401.1|198229.6|1
1731041730000|2024-11-08 04:55:30|198425.8|198229.7|198425.8|198300.8|198425.8|198300.8|198425.8|198229.7|2
1731041740000|2024-11-08 04:55:40|198430.4|198305.4|198427.1|198302.1|198430.4|198305.4|198427.1|198302.1|2
1731041750000|2024-11-08 04:55:50|198430.7|198305.7|198430.7|198305.7|198430.7|198305.7|198430.7|198305.7|1
1731041760000|2024-11-08 04:56:00|198427.1|198302.1|198427.1|198302.1|198427.1|198302.1|198427.1|198302.1|1
1731041800000|2024-11-08 04:56:40|198400.4|198229.4|198499|198229.4|198499|198229.4|198400.4|198229.4|2
1731041810000|2024-11-08 04:56:50|198430.7|198305.7|198430.7|198305.7|198430.7|198305.7|198430.7|198305.7|1
1731041830000|2024-11-08 04:57:10|198421.9|198296.9|198421.9|198296.9|198421.9|198296.9|198421.9|198296.9|1
1731041860000|2024-11-08 04:57:40|198394.4|198229.8|198394.4|198229.8|198394.4|198229.8|198394.4|198229.8|1
1731041870000|2024-11-08 04:57:50|198499|198328.4|198431.9|198237.1|198499|198328.4|198431.9|198237.1|3
1731041880000|2024-11-08 04:58:00|198432.3|198300.9|198425.9|198300.9|198432.3|198300.9|198425.9|198300.9|2
1731041900000|2024-11-08 04:58:20|198431.6|198306.6|198431.6|198306.6|198431.6|198306.6|198431.6|198306.6|1
1731041910000|2024-11-08 04:58:30|198426|198301|198426|198301|198431.6|198306.6|198426|198301|5
1731041940000|2024-11-08 04:59:00|198496|198328.5|198438|198313|198496|198328.5|198437.7|198217|5
1731041950000|2024-11-08 04:59:10|198437.8|198312.8|198427.9|198288.3|198437.8|198312.8|198427.9|198288.3|2
1731041960000|2024-11-08 04:59:20|198428.6|198288.7|198425.9|198300.9|198432.3|198300.9|198425.9|198288.7|3
1731041970000|2024-11-08 04:59:30|198420.4|198295.4|198420.4|198295.4|198420.4|198295.4|198420.4|198295.4|1
1731042000000|2024-11-08 05:00:00|198428.5|198288.6|198499|198220|198501|198295.4|198420.4|198218|6
1731042010000|2024-11-08 05:00:10|198501|198221|198499|198220|198501|198221|198499|198220|2
1731042020000|2024-11-08 05:00:20|198430.7|198305.7|198425.3|198300.3|198430.7|198305.7|198425.3|198300.3|2
1731042030000|2024-11-08 05:00:30|198441.9|198316.9|198441.7|198316.7|198441.9|198316.9|198441.7|198316.7|2
1731042040000|2024-11-08 05:00:40|198442.2|198317.2|198425.3|198300.3|198442.4|198317.4|198425.3|198300.3|4
1731042050000|2024-11-08 05:00:50|198397.8|198225.2|198500|198225.2|198500|198225.2|198397.8|198225.2|2
1731042080000|2024-11-08 05:01:20|198424.5|198299.5|198432|198292|198432|198299.5|198424.5|198291.7|4
1731042090000|2024-11-08 05:01:30|198431|198291.3|198422.8|198297.8|198446|198321|198422.8|198291.3|7
1731042120000|2024-11-08 05:02:00|198500|198325.3|198500|198325.3|198500|198325.3|198500|198325.3|1
1731042130000|2024-11-08 05:02:10||198236||198236||198236||198236|1
1731042140000|2024-11-08 05:02:20|198499|198220|198499|198219|198499|198220|198499|198219|2
1731042150000|2024-11-08 05:02:30|198423|198298|198417.6|198292.6|198423.6|198298.6|198417.6|198292.6|4
1731042160000|2024-11-08 05:02:40|198435.6|198310.6|198417.6|198292.6|198440|198315|198417.6|198286.4|15
1731042170000|2024-11-08 05:02:50|198401.6|198276.6|198406.4|198281.4|198431.5|198298.4|198401.6|198276.6|5
1731042180000|2024-11-08 05:03:00|198423.4|198298.4|198429.6|198304.6|198429.9|198304.9|198423.4|198298.4|4
1731042190000|2024-11-08 05:03:10|198422.2|198297.2|198428.4|198303.4|198428.4|198303.4|198422.2|198297.2|2
1731042200000|2024-11-08 05:03:20|198422.2|198297.2|198421.2|198296.2|198428.2|198303.2|198421.2|198296.2|3
1731042210000|2024-11-08 05:03:30|198439.6|198314.6|198430.5|198290.5|198439.6|198314.6|198404.4|198279.4|11
1731042220000|2024-11-08 05:03:40|198421.2|198296.2|198404.6|198279.6|198430.5|198296.2|198404.6|198279.6|7
1731042230000|2024-11-08 05:03:50|198430.5|198290.5|198436.9|198296.9|198506|198296.9|198404.6|198225|8
1731042240000|2024-11-08 05:04:00|198436.2|198296.6|198432.5|198292.5|198436.2|198296.6|198431.8|198292.1|3
1731042250000|2024-11-08 05:04:10|198431.8|198292.1|198432.1|198292.1|198432.1|198292.1|198431.8|198292.1|2
1731042260000|2024-11-08 05:04:20|198423.2|198298.2|198423.2|198298.2|198423.2|198298.2|198423.2|198298.2|1
1731042270000|2024-11-08 05:04:30|198430.3|198305.3|198430.3|198305.3|198430.3|198305.3|198430.3|198305.3|1
1731042280000|2024-11-08 05:04:40|198422.5|198297.5|198428.3|198303.3|198428.3|198303.3|198422.5|198297.5|2
1731042320000|2024-11-08 05:05:20|198505|198328|198421.5|198296.5|198505|198328|198421.5|198296.5|3
1731042330000|2024-11-08 05:05:30|198427.6|198302.6|198404.6|198279.6|198436.3|198302.6|198404.6|198279.6|3
1731042340000|2024-11-08 05:05:40|198431.6|198288.2|198404.1|198279.1|198436.1|198292.7|198404.1|198279.1|8
1731042350000|2024-11-08 05:05:50|198404.2|198279.2|198404.4|198279.4|198404.4|198279.4|198404.2|198279.2|2
1731042360000|2024-11-08 05:06:00|198437.5|198293.7|198423|198298|198437.5|198298|198406.6|198281.6|4
1731042380000|2024-11-08 05:06:20|198406.4|198281.4|198423|198298|198423|198298|198406.4|198281.4|2
1731042390000|2024-11-08 05:06:30|198433.2|198289.5|198421.8|198296.8|198437.8|198296.8|198421.8|198288.7|6
1731042410000|2024-11-08 05:06:50|198405.2|198280.2|198421.8|198296.8|198421.8|198296.8|198405.2|198280.2|4
1731042420000|2024-11-08 05:07:00|198405.2|198280.2|198425.1|198300.1|198431.7|198302.9|198405.2|198280.2|6
1731042430000|2024-11-08 05:07:10|198433.6|198289.9|198419.3|198294.3|198434.6|198300.1|198419.3|198289.9|7
1731042440000|2024-11-08 05:07:20|198403.3|198278.3|198419.3|198294.3|198419.3|198294.3|198403.3|198278.3|2
1731042450000|2024-11-08 05:07:30|198403.3|198278.3|198419.3|198294.3|198419.3|198294.3|198403.3|198278.3|8
1731042460000|2024-11-08 05:07:40|198425|198300|198407.7|198282.7|198425|198300|198407.7|198282.7|6
1731042470000|2024-11-08 05:07:50|198425|198300|198418|198293|198429.5|198300|198402.1|198277.1|8
1731042480000|2024-11-08 05:08:00|198429.5|198285.8|198404|198279|198435.1|198301.3|198404|198279|16
1731042490000|2024-11-08 05:08:10|198404.2|198279.2|198404.2|198279.2|198431.2|198295.5|198404.2|198279.2|5
1731042500000|2024-11-08 05:08:20|198430.9|198287.5|198429.9|198286.1|198435.4|198291.7|198402.2|198277.2|6
1731042510000|2024-11-08 05:08:30|198402.2|198277.2|198406.2|198281.2|198412.5|198287.5|198379.3|198254.3|12
1731042520000|2024-11-08 05:08:40|198388.9|198263.9|198406.3|198281.3|198409.4|198284.4|198388.9|198263.9|10
1731042530000|2024-11-08 05:08:50|198394.9|198269.9|198404.9|198279.9|198406.4|198281.4|198394.9|198269.9|4
1731042540000|2024-11-08 05:09:00|198387.9|198262.9|198389.3|198264.3|198406.6|198281.6|198379.7|198254.7|7
1731042550000|2024-11-08 05:09:10|198406.6|198281.6|198405.1|198280.1|198406.7|198281.7|198395.2|198270.2|5
1731042560000|2024-11-08 05:09:20|198411.5|198286.5|198420.2|198295.2|198422.8|198295.7|198400.5|198275.5|16
1731042570000|2024-11-08 05:09:30|198422.2|198284|198418.2|198293.2|198422.3|198295.2|198418.2|198284|6
1731042580000|2024-11-08 05:09:40|198421.7|198282.7|198420.2|198282.6|198421.7|198293.2|198409.7|198282.4|17
1731042590000|2024-11-08 05:09:50|198418.1|198293.1|198418.1|198293.1|198420.1|198293.1|198418.1|198282.6|3
1731042600000|2024-11-08 05:10:00|198424|198299|198424|198299|198424|198299|198424|198299|1
1731042610000|2024-11-08 05:10:10|198415.1|198290.1|198437|198312|198437|198312|198415.1|198290.1|3
1731042640000|2024-11-08 05:10:40|198478.4|198214.4|198478.4|198214.4|198478.4|198214.4|198478.4|198214.4|1
1731042660000|2024-11-08 05:11:00|198437|198312|198437|198312|198437|198312|198437|198312|1
1731042670000|2024-11-08 05:11:10|198431.1|198306.1|198424.3|198299.3|198436.1|198311.1|198424.3|198299.3|4
1731042680000|2024-11-08 05:11:20|198422.3|198297.3|198428.9|198303.9|198429.2|198304.2|198421.2|198296.2|8
1731042690000|2024-11-08 05:11:30|198422.3|198297.3|198428.3|198303.3|198428.4|198303.4|198414.3|198289.3|6
1731042700000|2024-11-08 05:11:40|198414.3|198289.3|198431.8|198306.8|198431.8|198306.8|198414.3|198289.3|12
1731042720000|2024-11-08 05:12:00|198431.2|198306.2|198429.5|198304.5|198431.2|198306.2|198420|198295|5
1731042730000|2024-11-08 05:12:10|198430.6|198305.6|198431|198306|198431|198306|198430|198305|4
1731042740000|2024-11-08 05:12:20|198424.3|198299.3|198430.9|198305.9|198430.9|198305.9|198424.3|198299.3|2
1731042770000|2024-11-08 05:12:50|198476.4|198316.5|198432.4|198307.4|198476.4|198316.5|198424|198299|3
1731042780000|2024-11-08 05:13:00|198432.7|198307.7|198432.7|198307.7|198432.7|198307.7|198432.7|198307.7|1
1731042790000|2024-11-08 05:13:10|198426.9|198301.9|198431.9|198306.9|198431.9|198306.9|198426.9|198301.9|2
1731042820000|2024-11-08 05:13:40|198476.3|198317.8|198474.2|198317.8|198476.3|198317.8|198474.2|198317.8|2
1731042840000|2024-11-08 05:14:00|198469.8|198300.3|198432.3|198307.3|198469.8|198307.3|198425.3|198300.3|5
1731042860000|2024-11-08 05:14:20|198431.4|198306.4|198400.4|198263.4|198431.4|198306.4|198400.4|198263.4|6
1731042870000|2024-11-08 05:14:30|198366.2|198241.2|198373|198248|198373|198248|198366.2|198241.2|2
1731042880000|2024-11-08 05:14:40|198367.1|198242.1|198368.3|198243.3|198377.2|198252.2|198367.1|198242.1|3
1731042890000|2024-11-08 05:14:50|198377.4|198252.4|198377|198252|198377.4|198252.4|198368|198243|3
1731042900000|2024-11-08 05:15:00|198367.8|198242.8|198376.9|198251.9|198376.9|198251.9|198367.8|198242.8|4
1731042930000|2024-11-08 05:15:30|198368.4|198243.4|198378|198253|198378|198253|198368.4|198243.4|4
1731042950000|2024-11-08 05:15:50|198369.3|198244.3|198378|198253|198378|198253|198369.3|198244.3|2
1731042960000|2024-11-08 05:16:00|198371.3|198246.3|198367.4|198242.4|198377.1|198252.1|198349.7|198224.7|12
1731042970000|2024-11-08 05:16:10|198376.3|198251.3|198390.6|198265.6|198391.5|198266.5|198363.3|198238.3|9
1731042980000|2024-11-08 05:16:20|198375.6|198250.6|198376.3|198251.3|198391.2|198266.2|198375.6|198250.6|7
1731042990000|2024-11-08 05:16:30|198391.4|198266.4|198391.4|198266.4|198391.4|198266.4|198391.4|198266.4|1
1731043000000|2024-11-08 05:16:40|198376.3|198251.3|198376.3|198251.3|198391.4|198266.4|198376.3|198251.3|3
1731043010000|2024-11-08 05:16:50|198391.1|198266.1|198390.1|198265.1|198391.1|198266.1|198381.8|198256.8|4
1731043020000|2024-11-08 05:17:00|198380.8|198255.8|198374.5|198230.8|198391.4|198266.4|198373.7|198230|8
1731043030000|2024-11-08 05:17:10|198391.4|198266.4|198391.4|198266.4|198391.4|198266.4|198391.4|198266.4|1
1731043040000|2024-11-08 05:17:20|198374.5|198230.7|198374.5|198230.8|198391.4|198266.4|198374.5|198230.7|7
1731043050000|2024-11-08 05:17:30|198391.4|198266.4|198391.1|198266.1|198391.4|198266.4|198391.1|198266.1|2
1731043070000|2024-11-08 05:17:50|198376.1|198251.1|198376.1|198251.1|198376.1|198251.1|198376.1|198251.1|1
1731043080000|2024-11-08 05:18:00|198441|198162|198441|198162|198441|198162|198441|198162|1
1731043090000|2024-11-08 05:18:10|198382.6|198257.6|198392.1|198267.1|198392.1|198267.1|198382.6|198257.6|2
1731043110000|2024-11-08 05:18:30|198392.5|198267.5|198392.5|198267.5|198392.5|198267.5|198392.5|198267.5|1
1731043120000|2024-11-08 05:18:40|198374.7|198230.9|198390.4|198265.4|198390.6|198265.6|198374.7|198230.9|3
1731043130000|2024-11-08 05:18:50|198389.6|198264.6|198382.7|198238.9|198389.6|198264.6|198374.3|198230.9|7
1731043140000|2024-11-08 05:19:00|198382|198238.6|198382.3|198238.6|198383|198251.7|198363.1|198226.7|10
1731043150000|2024-11-08 05:19:10|198375|198231.3|198389.3|198264.3|198389.3|198264.3|198373.9|198230.2|5
1731043160000|2024-11-08 05:19:20|198374.1|198230.7|198375.5|198250.5|198390.3|198265.3|198364.7|198230.7|8
1731043170000|2024-11-08 05:19:30|198381.5|198237.8|198374.3|198230.6|198381.5|198237.8|198374.3|198230.6|2
1731043180000|2024-11-08 05:19:40|198364.7|198239.7|198380.3|198236.5|198385.1|198260.1|198352.7|198227.7|19
1731043190000|2024-11-08 05:19:50|198380.9|198236.9|198355.7|198230.7|198380.9|198237.2|198355.7|198230.7|4
1731043200000|2024-11-08 05:20:00|198380.6|198236.9|198353.3|198228.3|198380.6|198236.9|198353.3|198228.3|19
1731043210000|2024-11-08 05:20:10|198378.4|198235|198381|198237.6|198381|198237.6|198350.2|198225.2|13
1731043220000|2024-11-08 05:20:20|198381.7|198237.9|198379.9|198236.5|198381.7|198237.9|198373.3|198229.9|6
1731043230000|2024-11-08 05:20:30|198355|198230|198379.6|198236.2|198380.6|198236.9|198355|198230|14
1731043240000|2024-11-08 05:20:40|198372.9|198229.5|198379.5|198236.1|198380.1|198236.4|198372.9|198229.5|4
1731043250000|2024-11-08 05:20:50|198369.7|198226.3|198343.5|198218.5|198369.7|198226.3|198332.3|198207.3|4
1731043260000|2024-11-08 05:21:00|198333.5|198208.5|198343.4|198218.4|198344.3|198219.3|198333.5|198208.5|4
1731043270000|2024-11-08 05:21:10|198331.2|198206.2|198329.7|198204.7|198339.7|198214.7|198329.7|198204.7|5
1731043300000|2024-11-08 05:21:40|198337.5|198212.5|198337.5|198212.5|198337.5|198212.5|198337.5|198212.5|1
1731043310000|2024-11-08 05:21:50|198330.6|198205.6|198330.6|198205.6|198330.6|198205.6|198330.6|198205.6|1
1731043320000|2024-11-08 05:22:00|198336.9|198211.9|198336.9|198211.9|198336.9|198211.9|198336.9|198211.9|1
1731043330000|2024-11-08 05:22:10|198329.1|198204.1|198340.1|198215.1|198340.1|198215.1|198329.1|198204.1|2
1731043350000|2024-11-08 05:22:30|198334.3|198209.3|198334.3|198209.3|198334.3|198209.3|198334.3|198209.3|1
1731043370000|2024-11-08 05:22:50|198342.6|198217.6|198342.6|198217.6|198342.6|198217.6|198342.6|198217.6|1
1731043380000|2024-11-08 05:23:00|198335.5|198210.5|198355.9|198230.9|198355.9|198230.9|198335.5|198210.5|5
1731043410000|2024-11-08 05:23:30|198331.2|198161.6|198331.2|198161.6|198331.2|198161.6|198331.2|198161.6|1
1731043420000|2024-11-08 05:23:40||198161.7||198161.7||198161.7||198161.7|1
1731043430000|2024-11-08 05:23:50|198352.1|198227.1|198352.1|198227.1|198352.1|198227.1|198352.1|198227.1|1
1731043460000|2024-11-08 05:24:20|198365.1|198240.1|198372|198247|198372|198247|198365.1|198240.1|3
1731043480000|2024-11-08 05:24:40|198365.6|198240.6|198365.6|198240.6|198365.6|198240.6|198365.6|198240.6|1
1731043510000|2024-11-08 05:25:10|198372|198247|198372|198247|198372|198247|198372|198247|1
1731043520000|2024-11-08 05:25:20|198354.4|198229.4|198348.7|198223.7|198354.4|198229.4|198348.7|198223.7|2
1731043530000|2024-11-08 05:25:30|198353.6|198228.6|198371|198246|198371|198246|198353.6|198228.6|2
1731043580000|2024-11-08 05:26:20|198446.4|198165.6|198446.4|198168|198446.4|198168|198446.4|198165.6|2
1731043590000|2024-11-08 05:26:30|198371.4|198169|198371.4|198246.4|198371.4|198246.4|198371.4|198169|2
1731043600000|2024-11-08 05:26:40|198365.4|198240.4|198366.8|198241.8|198372.7|198247.7|198350.4|198225.4|5
1731043610000|2024-11-08 05:26:50|198372.6|198247.6|198372.7|198247.7|198372.7|198247.7|198355.1|198230.1|5
1731043620000|2024-11-08 05:27:00|198365.4|198240.4|198365.4|198240.4|198365.4|198240.4|198365.4|198240.4|1
1731043640000|2024-11-08 05:27:20|198371.4|198246.4|198363.1|198238.1|198371.4|198246.4|198363.1|198238.1|2
1731043650000|2024-11-08 05:27:30|198369.9|198244.9|198370.1|198245.1|198370.1|198245.1|198363|198238|3
1731043660000|2024-11-08 05:27:40|198363|198238|198370.1|198245.1|198370.1|198245.1|198363|198238|2
1731043670000|2024-11-08 05:27:50|198363|198238|198370.3|198245.3|198370.3|198245.3|198363|198238|7
1731043680000|2024-11-08 05:28:00|198363|198238|198371.6|198246.6|198371.6|198246.6|198363|198238|2
1731043690000|2024-11-08 05:28:10|198363|198238|198365.1|198240.1|198368.8|198243.8|198359.2|198234.2|4
1731043720000|2024-11-08 05:28:40|198439|198264.8|198439|198264.8|198439|198264.8|198439|198264.8|1
1731043750000|2024-11-08 05:29:10|198367.8|198242.8|198367.8|198242.8|198367.8|198242.8|198361|198236|3
1731043760000|2024-11-08 05:29:20|198361.4|198236.4|198367.9|198242.9|198367.9|198242.9|198361.4|198236.4|4
1731043770000|2024-11-08 05:29:30|198361|198236|198367.8|198242.8|198374.5|198249.5|198360.9|198235.9|7
1731043780000|2024-11-08 05:29:40|198360.3|198235.3|198376|198251|198376|198251|198360.3|198235.3|2
1731043800000|2024-11-08 05:30:00|198359.1|198234.1|198359.2|198234.2|198359.2|198234.2|198359.1|198234.1|2
1731043810000|2024-11-08 05:30:10|198354.5|198229.5|198370.3|198245.3|198370.3|198245.3|198354.5|198229.5|2
1731043820000|2024-11-08 05:30:20|198377.3|198252.3|198355.4|198230.4|198377.3|198252.3|198355.4|198230.4|7
1731043830000|2024-11-08 05:30:30|198354.9|198229.9|198371.6|198246.6|198371.6|198246.6|198354.9|198229.9|2
1731043850000|2024-11-08 05:30:50|198346.9|198175|198346.9|198174|198346.9|198175|198346.9|198174|2
1731043860000|2024-11-08 05:31:00|198360.7|198235.7|198347.4|198222.4|198360.7|198235.7|198347.4|198222.4|3
1731043890000|2024-11-08 05:31:30|198429.3|198155.4|198427.8|198153.1|198429.3|198155.4|198427.8|198153.1|2
1731043910000|2024-11-08 05:31:50|198427.6|198153.2|198332.2|198207.2|198427.6|198224.7|198327|198153.2|5
1731043920000|2024-11-08 05:32:00|198332.1|198207.1|198332.1|198207.1|198332.1|198207.1|198331.9|198206.9|3
1731043930000|2024-11-08 05:32:10|198348.8|198223.8|198348.8|198223.8|198348.8|198223.8|198348.8|198223.8|1
1731043940000|2024-11-08 05:32:20|198426|198248.5|198426|198248.5|198426|198248.5|198426|198248.5|1
1731043950000|2024-11-08 05:32:30|198342.4|198217.4|198363.8|198238.8|198366.5|198241.5|198342.4|198217.4|7
1731043960000|2024-11-08 05:32:40|198352.3|198227.3|198364|198239|198364|198239|198352.3|198227.3|2
1731043970000|2024-11-08 05:32:50|198352.2|198227.2|198363.7|198238.7|198363.7|198238.7|198352.1|198227.1|6
1731043980000|2024-11-08 05:33:00|198353.4|198228.4|198353.6|198228.6|198353.6|198228.6|198343.9|198218.9|5
1731044010000|2024-11-08 05:33:30|198428.2|198152.8|198428.2|198152.8|198428.2|198152.8|198428.2|198152.8|1
1731044020000|2024-11-08 05:33:40|198428.1|198152.9|198428.1|198152.9|198428.1|198152.9|198428.1|198152.9|1
1731044040000|2024-11-08 05:34:00|198352.1|198227.1|198352.1|198227.1|198352.1|198227.1|198352.1|198227.1|1
1731044060000|2024-11-08 05:34:20|198346|198221|198354.3|198229.3|198354.3|198229.3|198343|198218|3
1731044080000|2024-11-08 05:34:40|198342.4|198217.4|198352|198227|198360.2|198227|198342.4|198216.8|4
1731044100000|2024-11-08 05:35:00|198360.2|198216.8|198345.4|198220.4|198360.2|198227|198345.4|198216.1|4
1731044110000|2024-11-08 05:35:10|198351.4|198226.4|198351.4|198226.4|198351.4|198226.4|198351.4|198226.4|1
1731044150000|2024-11-08 05:35:50|198326.7|198154.2|198358|198233|198358|198233|198326.7|198154.2|2
1731044160000|2024-11-08 05:36:00|198350.4|198225.4|198360.1|198235.1|198360.1|198235.1|198349.9|198224.9|4
1731044170000|2024-11-08 05:36:10|198349.9|198224.9|198355.4|198230.4|198357.5|198232.5|198347.4|198222.4|11
1731044190000|2024-11-08 05:36:30|198347.4|198222.4|198353.1|198228.1|198355.6|198230.6|198347.4|198222.4|4
1731044210000|2024-11-08 05:36:50|198346.8|198221.8|198362.8|198219.1|198362.8|198221.8|198346.8|198219.1|3
1731044220000|2024-11-08 05:37:00|198356.5|198212.8|198362.1|198218.4|198362.9|198219.1|198355.9|198212.3|9
1731044230000|2024-11-08 05:37:10|198362.5|198218.7|198361.9|198218.5|198362.9|198219.1|198356.1|198212.3|6
1731044240000|2024-11-08 05:37:20|198355.6|198212.2|198360.8|198217.4|198361.2|198217.8|198355.1|198211.7|5
1731044250000|2024-11-08 05:37:30|198355.1|198211.7|198360.1|198216.7|198362.4|198231|198346.6|198211.7|13
1731044260000|2024-11-08 05:37:40|198360.4|198217|198359.1|198215.4|198362.1|198230.8|198351.7|198208|10
1731044270000|2024-11-08 05:37:50|198358.8|198210.8|198353.3|198209.9|198359.4|198216|198353.3|198209.9|4
1731044280000|2024-11-08 05:38:00|198358.7|198215.3|198353.8|198210.4|198359.5|198216.1|198353.8|198210.4|9
1731044290000|2024-11-08 05:38:10|198359.2|198215.8|198359.9|198216.1|198359.9|198216.1|198353.8|198210.4|6
1731044300000|2024-11-08 05:38:20|198351.5|198207.7|198354.8|198211.4|198355.5|198211.7|198351.5|198207.7|3
1731044310000|2024-11-08 05:38:30|198352.7|198227.7|198356.3|198231.3|198356.3|198231.3|198346.6|198221.6|3
1731044320000|2024-11-08 05:38:40|198346.6|198221.6|198365.1|198240.1|198365.1|198240.1|198340.9|198213.3|8
1731044330000|2024-11-08 05:38:50|198355.9|198230.9|198351.3|198226.3|198358.7|198230.9|198345.6|198215|5
1731044350000|2024-11-08 05:39:10|198357.4|198232.4|198336.2|198211.2|198357.4|198232.4|198336.2|198211.2|4
1731044360000|2024-11-08 05:39:20|198327.2|198202.2|198334.9|198209.9|198336.2|198211.2|198327.2|198202.2|4
1731044380000|2024-11-08 05:39:40|198334.7|198209.7|198360.8|198217.4|198361.1|198217.4|198328.1|198203.1|8
1731044390000|2024-11-08 05:39:50|198335.7|198210.7|198331.9|198206.9|198360.5|198216.8|198324.7|198199.7|9
1731044400000|2024-11-08 05:40:00|198357.7|198214.3|198357.7|198214.3|198357.7|198214.3|198331.9|198206.9|3
1731044420000|2024-11-08 05:40:20|198350.9|198207.5|198353.8|198228.8|198353.8|198228.8|198338.5|198207.5|4
1731044440000|2024-11-08 05:40:40|198340.7|198215.7|198350.7|198225.7|198350.7|198225.7|198340.7|198215.7|2
1731044450000|2024-11-08 05:40:50|198337|198212|198312.2|198187.2|198337|198212|198308.5|198183.5|8
1731044460000|2024-11-08 05:41:00|198323.2|198198.2|198357.7|198232.7|198357.7|198232.7|198314.2|198189.2|10
1731044470000|2024-11-08 05:41:10|198349.6|198206.2|198354.9|198229.9|198360.7|198235.7|198349.6|198206.2|10
1731044480000|2024-11-08 05:41:20|198354.7|198229.7|198355.1|198230.1|198355.1|198230.1|198354.7|198229.7|2
1731044490000|2024-11-08 05:41:30|198361.4|198236.4|198353.7|198228.7|198361.4|198236.4|198353.7|198228.7|4
1731044500000|2024-11-08 05:41:40|198353.2|198228.2|198354.6|198229.6|198360.9|198235.9|198353.2|198228.2|6
1731044510000|2024-11-08 05:41:50|198354.8|198229.8|198354.6|198229.6|198354.8|198229.8|198354.6|198229.6|2
1731044520000|2024-11-08 05:42:00|198338|198213|198353.8|198228.8|198354.6|198229.6|198338|198213|4
1731044540000|2024-11-08 05:42:20|198353.5|198228.5|198353.5|198228.5|198353.5|198228.5|198353.5|198228.5|1
1731044550000|2024-11-08 05:42:30|198353.8|198228.8|198412|198133|198412|198228.8|198353.8|198133|2
1731044560000|2024-11-08 05:42:40|198414|198134|198328|198203|198414|198204.5|198320.4|198134|5
1731044570000|2024-11-08 05:42:50|198321.9|198196.9|198343.5|198218.5|198343.5|198218.5|198321.9|198196.9|6
1731044580000|2024-11-08 05:43:00|198333.4|198208.4|198333.4|198208.4|198333.4|198208.4|198333.4|198208.4|1
1731044590000|2024-11-08 05:43:10|198343.5|198218.5|198334.5|198209.5|198343.5|198218.5|198333.3|198208.3|4
1731044600000|2024-11-08 05:43:20|198345.7|198220.7|198347.9|198204.5|198353.6|198220.7|198345.7|198204.5|5
1731044610000|2024-11-08 05:43:30|198352.7|198209.3|198337.9|198212.9|198352.7|198212.9|198337.9|198209.3|2
1731044620000|2024-11-08 05:43:40|198358.2|198233.2|198366.5|198222.7|198373|198248|198351|198218.1|7
1731044630000|2024-11-08 05:43:50|198374.2|198249.2|198357.9|198232.9|198374.2|198249.2|198357.9|198232.9|4
1731044640000|2024-11-08 05:44:00|198374.1|198249.1|198366.1|198222.7|198374.4|198249.4|198366.1|198222.7|4
1731044650000|2024-11-08 05:44:10|198374.2|198249.2|198431|198151|198432|198249.2|198374.2|198151|5
1731044660000|2024-11-08 05:44:20|198432|198152|198431|198152|198433|198153|198431|198152|3
1731044670000|2024-11-08 05:44:30|198433|198153|198365.5|198222.1|198433|198222.1|198365.5|198151|7
1731044680000|2024-11-08 05:44:40|198365.9|198248.9|198373.9|198248.9|198373.9|198248.9|198365.9|198248.9|2
1731044690000|2024-11-08 05:44:50|198373.7|198248.7|198365.9|198222.5|198373.7|198248.7|198365.9|198222.1|3
1731044700000|2024-11-08 05:45:00|198374.1|198249.1|198365.9|198222.5|198374.1|198249.1|198357.5|198222.5|4
1731044710000|2024-11-08 05:45:10|198434|198154|198434|198154|198434|198154|198433|198153|3
1731044720000|2024-11-08 05:45:20|198431|198152|198375.6|198250.6|198433|198250.6|198351.8|198151|6
1731044730000|2024-11-08 05:45:30|198359.7|198234.7|198359.7|198234.7|198359.7|198234.7|198359.7|198234.7|1
1731044740000|2024-11-08 05:45:40|198353.6|198228.6|198370.5|198245.5|198370.5|198245.5|198353.6|198228.6|2
1731044750000|2024-11-08 05:45:50|198375.6|198250.6|198375.6|198250.6|198375.6|198250.6|198359.8|198234.8|3
1731044760000|2024-11-08 05:46:00|198359.8|198234.8|198375.8|198250.8|198375.8|198250.8|198359.8|198234.8|2
1731044770000|2024-11-08 05:46:10|198359.8|198234.8|198359.8|198234.8|198375.8|198250.8|198359.8|198234.8|3
1731044790000|2024-11-08 05:46:30|198416|198179.2|198356.1|198231.1|198416|198243.4|198356.1|198179.2|10
1731044800000|2024-11-08 05:46:40|198363.2|198238.2|198363.2|198238.2|198363.2|198238.2|198356.1|198231.1|5
1731044810000|2024-11-08 05:46:50|198357.6|198232.6|198351.5|198226.5|198363.2|198238.2|198351.5|198226.5|4
1731044840000|2024-11-08 05:47:20|198431|198151|198431|198151|198431|198151|198431|198151|1
1731044850000|2024-11-08 05:47:30|198430|198150|198432|198152|198432|198152|198429|198150|3
1731044860000|2024-11-08 05:47:40|198402.1|198178.7|198398.3|198198.3|198402.1|198225.3|198355|198178.7|7
1731044870000|2024-11-08 05:47:50|198398.7|198174.6|198398.9|198183.8|198410.2|198209.3|198344.5|198174.6|6
1731044880000|2024-11-08 05:48:00|198382.4|198183.5|198357.5|198232.5|198410.9|198232.5|198353.1|198176.1|7
1731044920000|2024-11-08 05:48:40|198431|198152|198431|198152|198431|198152|198431|198152|1
1731044930000|2024-11-08 05:48:50|198433|198153|198432|198152|198433|198154|198432|198152|3
1731044940000|2024-11-08 05:49:00|198351.1|198226.1|198358.5|198233.5|198358.5|198233.5|198351.1|198226.1|2
1731044950000|2024-11-08 05:49:10|198401.5|198181.1|198400.2|198183.4|198402.2|198204.4|198351.8|198181.1|6
1731044960000|2024-11-08 05:49:20|198417.7|198179.2|198404.6|198177.5|198417.7|198212.3|198377.7|198176.7|12
1731044970000|2024-11-08 05:49:30|198415.8|198176|198402.1|198180|198415.8|198200.7|198381.7|198175.7|7
1731044980000|2024-11-08 05:49:40|198387.1|198194|198347.4|198222.4|198387.1|198228.5|198340.1|198194|5
1731044990000|2024-11-08 05:49:50|198353.2|198228.2|198353.2|198228.2|198353.2|198228.2|198353.2|198228.2|1
1731045000000|2024-11-08 05:50:00|198345|198220|198302.3|198177.3|198345|198220|198302.3|198177.3|7
1731045030000|2024-11-08 05:50:30|198386.7|198111|198387.9|198110.5|198387.9|198111.5|198380.3|198110.3|16
1731045040000|2024-11-08 05:50:40|198387.8|198110.6|198389|198110|198391|198111.5|198380.5|198110|8
1731045050000|2024-11-08 05:50:50|198370.7|198111|198370.7|198111|198370.7|198111|198370.7|198110|4
1731045060000|2024-11-08 05:51:00|198304.2|198179.2|198304.2|198179.2|198304.2|198179.2|198288.7|198163.7|7
1731045070000|2024-11-08 05:51:10|198288.6|198163.6|198304.2|198179.2|198304.2|198179.2|198288.6|198163.6|4
1731045080000|2024-11-08 05:51:20|198288.6|198163.6|198288.6|198163.6|198288.7|198163.7|198288.6|198163.6|3
1731045090000|2024-11-08 05:51:30|198279.5|198111|198389|198110|198389|198111|198279.5|198110|2
1731045100000|2024-11-08 05:51:40|198371.1|198111|198389|198110|198389|198111|198371.1|198110|3
1731045110000|2024-11-08 05:51:50|198371.6|198165|198295.7|198170.7|198389|198170.7|198290|198165|9
1731045120000|2024-11-08 05:52:00|198286.6|198161.6|198294.7|198169.7|198294.7|198169.7|198286.6|198161.6|4
1731045130000|2024-11-08 05:52:10|198283.8|198158.8|198293.4|198168.4|198293.5|198168.5|198283.3|198158.3|10
1731045170000|2024-11-08 05:52:50|198362.2|198193.1|198362.2|198193.1|198362.2|198193.1|198362.2|198193.1|1
1731045190000|2024-11-08 05:53:10|198294.3|198169.3|198294.3|198169.3|198294.3|198169.3|198294.3|198169.3|1
1731045200000|2024-11-08 05:53:20|198301.6|198176.6|198312.5|198174.4|198323.1|198198.1|198301.6|198166.1|8
1731045210000|2024-11-08 05:53:30|198305.5|198167.4|198310|198171.8|198310|198171.8|198305.5|198167.4|2
1731045220000|2024-11-08 05:53:40||198171.9||198171.9||198171.9||198171.9|1
1731045230000|2024-11-08 05:53:50|198309.9||198309.9||198309.9||198309.9||1
1731045240000|2024-11-08 05:54:00|198320.6|198195.6|198309.9|198171.9|198320.6|198195.6|198309.9|198171.9|2
1731045250000|2024-11-08 05:54:10|198366|198103.1|198365.9|198103.2|198366|198103.2|198365.9|198103.1|2
1731045260000|2024-11-08 05:54:20|198304.8|198166.9|198310.7|198172.7|198310.7|198172.7|198304.8|198166.9|2
1731045280000|2024-11-08 05:54:40|198304.8|198166.9|198326.7|198201.7|198326.7|198201.7|198304.8|198166.9|5
1731045300000|2024-11-08 05:55:00|198316.3|198178.4|198320|198195|198320|198195|198316.3|198178.4|2
1731045310000|2024-11-08 05:55:10|198303.1|198178.1|198303.1|198178.1|198303.1|198178.1|198303.1|198178.1|1
1731045320000|2024-11-08 05:55:20|198320|198195|198303.4|198178.4|198320|198195|198303.4|198178.4|2
1731045330000|2024-11-08 05:55:30|198295.3|198119.8|198318.5|198193.5|198319.1|198194.1|198295.3|198117.3|6
1731045340000|2024-11-08 05:55:40|198311.6|198186.6|198320.5|198195.5|198320.5|198195.5|198311.6|198186.6|2
1731045370000|2024-11-08 05:56:10|198384|198220.2|198319.4|198194.4|198386|198220.2|198298.4|198114.2|8
1731045380000|2024-11-08 05:56:20|198312|198187|198297.8|198172.8|198312|198187|198290.2|198165.2|4
1731045390000|2024-11-08 05:56:30|198320.3|198180.9|198313.8|198188.8|198320.3|198189.4|198304.6|198179.6|4
1731045430000|2024-11-08 05:57:10|198383.2|198213.5|198303.3|198178.3|198383.2|198213.5|198303.3|198116.6|3
1731045440000|2024-11-08 05:57:20|198303.8|198178.8|198331.7|198206.7|198331.7|198206.7|198303.8|198178.8|2
1731045450000|2024-11-08 05:57:30|198321.6|198196.6|198327.7|198202.7|198327.7|198202.7|198321.6|198196.6|2
1731045490000|2024-11-08 05:58:10|198395|198123.6|198399.8|198125.9|198399.8|198125.9|198395|198123.6|2
1731045500000|2024-11-08 05:58:20|198329.7|198204.7|198329.7|198204.7|198329.7|198204.7|198329.7|198204.7|1
1731045510000|2024-11-08 05:58:30|198344.4|198219.4|198344.4|198219.4|198344.4|198219.4|198344.4|198219.4|1
1731045520000|2024-11-08 05:58:40|198312.4|198187.4|198304.9|198179.9|198312.4|198187.4|198304.9|198179.9|2
1731045530000|2024-11-08 05:58:50|198328.3|198188.8|198321.1|198182.8|198329.4|198204.4|198321.1|198182.8|4
1731045540000|2024-11-08 05:59:00|198326.7|198188.3|198326.7|198188.3|198336.3|198211.3|198326.7|198188.3|3
1731045550000|2024-11-08 05:59:10|198321.3|198183|198311.8|198186.8|198321.3|198186.8|198311.8|198183|2
1731045570000|2024-11-08 05:59:30|198300.7|198175.7|198314.7|198189.7|198317.5|198192.5|198300.7|198175.7|5
1731045580000|2024-11-08 05:59:40|198321.3|198196.3|198298.6|198173.6|198335.9|198210.9|198298.6|198173.6|5
1731045590000|2024-11-08 05:59:50|198304.1|198179.1|198304.1|198179.1|198325.5|198187.7|198304.1|198179.1|5
1731045600000|2024-11-08 06:00:00|198303.5|198178.5|198313.1|198188.1|198313.1|198188.1|198294.7|198169.7|13
1731045610000|2024-11-08 06:00:10|198303.6|198178.6|198310.4|198185.4|198310.4|198185.4|198303.6|198178.6|2
1731045620000|2024-11-08 06:00:20|198303.6|198178.6|198310.4|198185.4|198310.4|198185.4|198303.6|198178.6|2
1731045630000|2024-11-08 06:00:30|198304.1|198179.1|198313.1|198188.1|198313.1|198188.1|198304.1|198179.1|2
1731045640000|2024-11-08 06:00:40|198304.9|198179.9|198312.8|198187.8|198312.8|198187.8|198304.9|198179.9|4
1731045650000|2024-11-08 06:00:50|198300.4|198175.4|198324.2|198199.2|198324.2|198199.2|198300.4|198175.4|3
1731045660000|2024-11-08 06:01:00|198310.8|198185.8|198315.2|198190.2|198315.2|198190.2|198301|198176|5
1731045700000|2024-11-08 06:01:40|198381|198214.9|198303.2|198178.2|198383.6|198214.9|198302.8|198116.5|15
1731045710000|2024-11-08 06:01:50|198295.6|198170.6|198301.3|198176.3|198301.3|198176.3|198294.9|198169.9|3
1731045720000|2024-11-08 06:02:00|198294.9|198169.9|198300.5|198175.5|198300.5|198175.5|198294.9|198169.9|2
1731045730000|2024-11-08 06:02:10|198301.2|198176.2|198303|198178|198307.6|198182.6|198296.1|198171.1|7
1731045740000|2024-11-08 06:02:20|198323.1|198184.6|198313.2|198188.2|198326.6|198201.6|198313.2|198184.6|4
1731045760000|2024-11-08 06:02:40|198304.2|198179.2|198304.2|198179.2|198324.7|198199.7|198304.2|198179.2|4
1731045780000|2024-11-08 06:03:00|198318.8|198193.8|198318.8|198193.8|198318.8|198193.8|198318.8|198193.8|1
1731045800000|2024-11-08 06:03:20|198323.8|198198.8|198310.1|198185.1|198323.8|198198.8|198310.1|198185.1|2
1731045820000|2024-11-08 06:03:40|198323.6|198198.6|198323.6|198198.6|198323.6|198198.6|198323.6|198198.6|1
1731045830000|2024-11-08 06:03:50|198379.2|198209.8|198366.3|198209.8|198379.2|198209.8|198366.3|198209.8|2
1731045840000|2024-11-08 06:04:00|198314.9|198189.9|198321.6|198196.6|198321.6|198196.6|198314.1|198189.1|3
1731045850000|2024-11-08 06:04:10|198308.6|198183.6|198308.6|198183.6|198308.6|198183.6|198308.6|198183.6|1
1731045870000|2024-11-08 06:04:30|198323|198198|198370.3|198208.3|198370.3|198208.3|198323|198198|2
1731045880000|2024-11-08 06:04:40|198375.6|198114.1|198375.6|198114.1|198375.6|198114.1|198375.6|198114.1|1
1731045890000|2024-11-08 06:04:50|198371.7|198191.8|198322.1|198197.1|198371.7|198199.3|198316.4|198191.4|9
1731045900000|2024-11-08 06:05:00|198309.1|198184.1|198322.7|198197.7|198322.7|198197.7|198300.6|198175.6|6
1731045910000|2024-11-08 06:05:10|198315|198190|198308.7|198183.7|198321.7|198196.7|198308.7|198183.7|3
1731045920000|2024-11-08 06:05:20|198321.7|198196.7|198334.6|198196.4|198334.6|198206.7|198312.8|198187.8|6
1731045930000|2024-11-08 06:05:30|198306.9|198181.9|198311.8|198186.8|198332.3|198194.7|198306.5|198181.5|4
1731045940000|2024-11-08 06:05:40|198327.7|198202.7|198311.8|198186.8|198327.7|198202.7|198311.8|198186.8|2
1731045970000|2024-11-08 06:06:10|198303|198132|198303|198132|198303|198132|198303|198132|1
1731045990000|2024-11-08 06:06:30|198313.7|198188.7|198313.3|198188.3|198330|198205|198313.3|198188.3|3
1731046020000|2024-11-08 06:07:00|198320.7|198195.7|198327.3|198202.3|198348.3|198213.4|198320.7|198195.7|5
1731046030000|2024-11-08 06:07:10|198327.7|198202.7|198327.7|198202.7|198327.7|198202.7|198327.7|198202.7|1
1731046050000|2024-11-08 06:07:30|198344.3|198219.3|198353.4|198228.4|198353.4|198228.4|198337.8|198212.8|3
1731046060000|2024-11-08 06:07:40|198337.8|198212.8|198344.2|198219.2|198344.2|198219.2|198328.1|198203.1|5
1731046070000|2024-11-08 06:07:50|198328.1|198203.1|198333.5|198208.5|198353.8|198228.8|198322.7|198197.7|11
1731046100000|2024-11-08 06:08:20|198334.1|198209.1|198422.1|198160.4|198422.1|198209.1|198334.1|198160.4|2
1731046110000|2024-11-08 06:08:30|198422||198422||198422||198422||1
1731046120000|2024-11-08 06:08:40|198425.7|198161.3|198423.5|198162|198425.7|198162|198423.5|198161.3|2
1731046130000|2024-11-08 06:08:50|198333|198208|198332.6|198207.6|198333|198208|198332|198207|3
1731046140000|2024-11-08 06:09:00|198333.1|198208.1|198333.9|198208.9|198340.3|198215.3|198333.1|198208.1|3
1731046150000|2024-11-08 06:09:10|198338.7|198213.7|198338.4|198213.4|198338.7|198213.7|198338.4|198213.4|2
1731046160000|2024-11-08 06:09:20|198353.8|198228.8|198333.3|198208.3|198353.8|198228.8|198333.3|198208.3|4
1731046180000|2024-11-08 06:09:40|198332.7|198207.7|198336|198211|198343.5|198218.5|198332.7|198207.7|4
1731046200000|2024-11-08 06:10:00|198358.3|198220.6|198333|198208|198358.3|198220.6|198333|198208|3
1731046210000|2024-11-08 06:10:10|198341.6|198216.6|198334.4|198209.4|198341.9|198216.9|198332.5|198207.5|9
1731046220000|2024-11-08 06:10:20|198341.9|198216.9|198334.4|198209.4|198341.9|198216.9|198334.4|198209.4|2
1731046240000|2024-11-08 06:10:40|198342|198217|198362.4|198224.5|198362.4|198237.3|198336.8|198211.8|9
1731046250000|2024-11-08 06:10:50|198357.6|198219.6|198352|198227|198357.9|198232.9|198337.3|198212.3|8
1731046260000|2024-11-08 06:11:00|198337.3|198212.3|198390.9|198265.9|198390.9|198265.9|198337.3|198212.3|8
1731046290000|2024-11-08 06:11:30|198384.1|198259.1|198387.9|198262.9|198395.4|198270.4|198384.1|198259.1|3
1731046310000|2024-11-08 06:11:50|198391.9|198266.9|198391.8|198266.8|198391.9|198266.9|198388.8|198263.8|3
1731046340000|2024-11-08 06:12:20|198407.8|198282.8|198392.2|198267.2|198407.9|198282.9|198370.3|198245.3|10
1731046350000|2024-11-08 06:12:30|198408.4|198283.4|198408.4|198283.4|198408.4|198283.4|198408.4|198283.4|1
1731046370000|2024-11-08 06:12:50|198462.5|198194.7|198462.5|198194.7|198462.5|198194.7|198462.5|198194.7|1
1731046380000|2024-11-08 06:13:00|198462.4|198265.1|198411.2|198264.1|198462.4|198292.8|198379.6|198254.6|6
1731046390000|2024-11-08 06:13:10|198417.8|198292.8|198394.8|198269.8|198417.8|198292.8|198388.6|198263.6|4
1731046400000|2024-11-08 06:13:20|198380.3|198255.3|198404.8|198279.8|198404.8|198279.8|198380.3|198255.3|2
1731046410000|2024-11-08 06:13:30|198409.1|198284.1|198431.8|198306.8|198442.3|198306.8|198409.1|198284.1|5
1731046420000|2024-11-08 06:13:40|198442.8|198297.3|198428.8|198303.8|198442.8|198303.8|198413.2|198288.2|9
1731046430000|2024-11-08 06:13:50|198414.3|198289.3|198414.3|198289.3|198428.8|198303.8|198414.3|198289.3|3
1731046440000|2024-11-08 06:14:00|198428.8|198303.8|198414.9|198289.9|198428.8|198303.8|198414.8|198289.8|4
1731046450000|2024-11-08 06:14:10|198505.7|198243.2|198505.4|198243.1|198505.7|198243.3|198505.2|198236.4|4
1731046470000|2024-11-08 06:14:30|198505.3|198296.3|198428.7|198303.7|198505.3|198303.7|198413.9|198288.9|6
1731046480000|2024-11-08 06:14:40|198414.9|198289.9|198426.7|198301.7|198428.7|198303.7|198413.3|198288.3|6
1731046490000|2024-11-08 06:14:50|198435.6|198310.6|198411.7|198286.7|198435.6|198310.6|198410.2|198285.2|8
1731046500000|2024-11-08 06:15:00|198424.8|198299.8|198410.8|198285.8|198433.8|198308.8|198410.6|198285.6|7
1731046510000|2024-11-08 06:15:10|198435.7|198294.7|198427.8|198302.8|198435.7|198302.8|198411.7|198286.7|8
1731046520000|2024-11-08 06:15:20|198413.9|198288.9|198427.5|198302.5|198427.8|198302.8|198413.9|198288.9|4
1731046530000|2024-11-08 06:15:30|198412.8|198287.8|198410.9|198285.9|198416.2|198291.2|198407.5|198282.5|6
1731046550000|2024-11-08 06:15:50|198416.2|198291.2|198440.2|198298.7|198440.2|198298.7|198410.3|198285.3|4
1731046560000|2024-11-08 06:16:00|198410.3|198285.3|198436|198296|198441.5|198301.4|198410.3|198285.3|6
1731046570000|2024-11-08 06:16:10|198440.1|198300|198412.4|198287.4|198440.1|198300.1|198411.4|198286.4|6
1731046580000|2024-11-08 06:16:20|198418.6|198293.6|198411.3|198286.3|198418.6|198293.6|198411.3|198286.3|4
1731046600000|2024-11-08 06:16:40|198418.9|198293.9|198413.3|198288.3|198418.9|198293.9|198413.3|198288.3|2
1731046610000|2024-11-08 06:16:50|198418.9|198293.9|198414.5|198289.5|198438.2|198298.2|198414.5|198289.5|5
1731046620000|2024-11-08 06:17:00|198420.1|198295.1|198414.2|198289.2|198435.3|198310.3|198413.7|198288.7|13
1731046630000|2024-11-08 06:17:10|198429|198304|198445.9|198320.9|198445.9|198320.9|198412.2|198287.2|21
1731046640000|2024-11-08 06:17:20|198440|198305.1|198414.1|198289.1|198440|198305.1|198413.1|198288.1|7
1731046650000|2024-11-08 06:17:30|198435.7|198300.9|198428.2|198303.2|198443.9|198309|198428.2|198300.9|5
1731046660000|2024-11-08 06:17:40|198427.6|198302.6|198450.1|198316|198450.1|198316|198422.8|198297.8|7
1731046670000|2024-11-08 06:17:50|198448|198323|198431|198306|198448|198323|198430.3|198305.3|5
1731046680000|2024-11-08 06:18:00|198448|198323|198448|198323|198448|198323|198430.9|198305.9|11
1731046690000|2024-11-08 06:18:10|198430.9|198305.9|198512.6|198242.3|198512.6|198323|198430.9|198242.3|3
1731046700000|2024-11-08 06:18:20|198512.1|198248.1|198440.7|198315.7|198512.5|198315.7|198440.7|198242.5|5
1731046710000|2024-11-08 06:18:30|198424.8|198299.8|198429.4|198304.4|198429.4|198304.4|198424.8|198299.8|2
1731046720000|2024-11-08 06:18:40|198446.2|198321.2|198446.2|198321.2|198446.2|198321.2|198446.2|198321.2|1
1731046730000|2024-11-08 06:18:50|198429.5|198304.5|198461.7|198328.2|198461.7|198328.2|198429.5|198304.5|5
1731046740000|2024-11-08 06:19:00|198443.3|198318.3|198462.8|198337.8|198468.4|198343.4|198443.3|198318.3|7
1731046750000|2024-11-08 06:19:10|198467.1|198342.1|198471.4|198346.4|198476.7|198351.7|198467.1|198342.1|4
1731046760000|2024-11-08 06:19:20|198474|198349|198474|198349|198474|198349|198474|198349|1
1731046770000|2024-11-08 06:19:30|198468.7|198343.7|198474.1|198349.1|198474.1|198349.1|198468.7|198343.7|2
1731046800000|2024-11-08 06:20:00|198545.6|198276.8|198545.6|198276.8|198545.6|198276.8|198545.6|198276.8|1
1731046810000|2024-11-08 06:20:10|198465.5|198340.5|198474.3|198343.8|198474.3|198343.8|198465.5|198340|3
1731046820000|2024-11-08 06:20:20|198455|198330|198474.3|198343.8|198474.3|198343.8|198455|198330|2
1731046830000|2024-11-08 06:20:30|198455|198330|198474.8|198344.4|198478.3|198347.9|198455|198330|3
1731046840000|2024-11-08 06:20:40|198470.4|198340|198476.4|198346|198476.4|198346|198470.4|198340|6
1731046850000|2024-11-08 06:20:50|198454.1|198329.1|198454.2|198329.2|198477.3|198346.4|198454.1|198329.1|4
1731046860000|2024-11-08 06:21:00|198442.5|198281.6|198525|198345.2|198525|198345.2|198435.9|198277.2|4
1731046870000|2024-11-08 06:21:10|198519.3|198339.8|198483.4|198358.4|198524|198358.4|198456.3|198331.3|8
1731046910000|2024-11-08 06:21:50|198553|198273|198553|198273|198553|198273|198553|198273|1
1731046920000|2024-11-08 06:22:00|198477.6|198352.6|198477.6|198352.6|198477.6|198352.6|198477.6|198352.6|1
1731046950000|2024-11-08 06:22:30|198552|198272|198479.2|198354.2|198553|198354.2|198470.4|198272|5
1731046960000|2024-11-08 06:22:40|198471.8|198346.8|198471.1|198346.1|198471.8|198346.8|198471.1|198346.1|2
1731046970000|2024-11-08 06:22:50|198477.3|198352.3|198475.8|198350.8|198477.4|198352.4|198466.8|198341.8|5
1731046980000|2024-11-08 06:23:00|198467.5|198342.5|198480.2|198355.2|198480.2|198355.2|198467.5|198342.5|3
1731046990000|2024-11-08 06:23:10|198472.1|198347.1|198472.1|198347.1|198477.9|198352.9|198472.1|198347.1|11
1731047000000|2024-11-08 06:23:20|198477.9|198352.9|198471.4|198346.4|198477.9|198352.9|198471.4|198346.4|6
1731047010000|2024-11-08 06:23:30|198478|198353|198474|198349|198478|198353|198466.8|198341.8|6
1731047020000|2024-11-08 06:23:40|198467.5|198342.5|198476.9|198351.9|198476.9|198351.9|198463.3|198338.3|3
1731047030000|2024-11-08 06:23:50|198466.8|198341.8|198474.5|198349.5|198474.5|198349.5|198466.8|198341.8|2
1731047040000|2024-11-08 06:24:00|198466.3|198341.3|198474.6|198349.6|198475.8|198350.8|198466.3|198341.3|6
1731047050000|2024-11-08 06:24:10|198457.6|198332.6|198457.7|198332.7|198458.7|198333.7|198450.7|198325.7|7
1731047060000|2024-11-08 06:24:20|198450.7|198325.7|198458.7|198333.7|198458.8|198333.8|198450.7|198325.7|6
1731047070000|2024-11-08 06:24:30|198450.7|198325.7|198475.7|198350.7|198475.9|198350.9|198450.7|198325.7|7
1731047120000|2024-11-08 06:25:20|198547.9|198277.1|198547.9|198277.1|198547.9|198277.1|198547.9|198277.1|1
1731047130000|2024-11-08 06:25:30|198477.1|198352.1|198466.6|198341.6|198478.5|198353.5|198466.6|198341.6|7
1731047140000|2024-11-08 06:25:40|198475.3|198350.3|198475.3|198350.3|198475.3|198350.3|198466.7|198341.7|12
1731047160000|2024-11-08 06:26:00|198470.2|198345.2|198465.3|198340.3|198470.2|198345.2|198465.3|198340.3|2
1731047170000|2024-11-08 06:26:10|198481.1|198356.1|198463.6|198338.6|198481.1|198356.1|198463.6|198338.6|3
1731047180000|2024-11-08 06:26:20|198467.3|198342.3|198463.8|198338.8|198467.3|198342.3|198463.8|198338.8|2
1731047190000|2024-11-08 06:26:30|198467.4|198342.4|198462.7|198337.7|198467.4|198342.4|198462.7|198337.7|2
1731047200000|2024-11-08 06:26:40|198467.4|198342.4|198478.4|198353.4|198478.4|198353.4|198467.4|198342.4|2
1731047210000|2024-11-08 06:26:50|198474.6|198349.6|198474.6|198349.6|198474.6|198349.6|198474.6|198349.6|1
1731047230000|2024-11-08 06:27:10|198466.3|198341.3|198472|198347|198472|198347|198466.3|198341.3|4
1731047240000|2024-11-08 06:27:20|198466.3|198341.3|198472|198347|198472|198347|198466.3|198341.3|2
1731047250000|2024-11-08 06:27:30|198465.7|198340.7|198464.6|198339.6|198478.4|198353.4|198460.1|198335.1|4
1731047260000|2024-11-08 06:27:40|198469.6|198344.6|198480.9|198355.9|198485.1|198360.1|198461.1|198336.1|14
1731047270000|2024-11-08 06:27:50|198462.5|198337.5|198463.2|198338.2|198470|198345|198462.4|198337.4|11
1731047280000|2024-11-08 06:28:00|198479|198354|198462.4|198337.4|198479|198354|198457.4|198332.4|8
1731047290000|2024-11-08 06:28:10|198467.5|198342.5|198467.5|198342.5|198467.5|198342.5|198467.5|198342.5|1
1731047300000|2024-11-08 06:28:20|198460.9|198335.9|198460.9|198335.9|198460.9|198335.9|198460.9|198335.9|1
1731047310000|2024-11-08 06:28:30|198476.6|198351.6|198475.5|198350.5|198482.1|198357.1|198459.6|198334.6|8
1731047320000|2024-11-08 06:28:40|198459.6|198334.6|198459.6|198334.6|198475.4|198350.4|198459.6|198334.6|3
1731047340000|2024-11-08 06:29:00|198477.3|198352.3|198476.5|198351.5|198519.5|198352.3|198429.9|198264|7
1731047350000|2024-11-08 06:29:10|198477|198352|198476.5|198351.5|198477|198352|198476.5|198351.5|2
1731047360000|2024-11-08 06:29:20|198477|198352|198477|198352|198477|198352|198476.5|198351.5|3
1731047380000|2024-11-08 06:29:40|198522.5|198365.2|198522.5|198365.2|198522.5|198365.2|198522.5|198365.2|1
1731047400000|2024-11-08 06:30:00|198457|198332|198472.4|198347.4|198472.4|198347.4|198457|198332|2
1731047410000|2024-11-08 06:30:10|198481.5|198356.5|198476.3|198351.3|198481.7|198356.7|198476.3|198351.3|3
1731047420000|2024-11-08 06:30:20|198461.6|198336.6|198480.3|198355.3|198480.3|198355.3|198461.6|198336.6|3
1731047440000|2024-11-08 06:30:40|198482|198357|198482|198357|198482|198357|198482|198357|1
1731047450000|2024-11-08 06:30:50|198466.1|198341.1|198463.2|198338.2|198466.7|198341.7|198463.2|198338.2|4
1731047460000|2024-11-08 06:31:00|198460.7|198335.7|198462|198337|198467.4|198342.4|198460.7|198335.7|3
1731047470000|2024-11-08 06:31:10|198467.4|198342.4|198467.4|198342.4|198467.4|198342.4|198467.4|198342.4|1
1731047480000|2024-11-08 06:31:20|198481.6|198356.6|198478.3|198353.3|198481.6|198356.6|198478.3|198353.3|2
1731047490000|2024-11-08 06:31:30|198482.9|198357.9|198475.9|198350.9|198482.9|198357.9|198475.5|198350.5|3
1731047520000|2024-11-08 06:32:00|198518.7|198364.9|198518.7|198364.9|198518.7|198364.9|198518.7|198364.9|1
1731047540000|2024-11-08 06:32:20|198518.6|198349|198474|198349|198518.6|198349|198474|198349|2
1731047560000|2024-11-08 06:32:40|198459.7|198334.7|198459.7|198334.7|198459.7|198334.7|198459.7|198334.7|1
1731047570000|2024-11-08 06:32:50|198526.8|198361.8|198526.8|198361.8|198526.8|198361.8|198526.8|198361.8|1
1731047580000|2024-11-08 06:33:00|198467.5|198342.5|198475.5|198350.5|198475.5|198350.5|198461.3|198336.3|3
1731047590000|2024-11-08 06:33:10|198473.8|198348.8|198424.4|198299.4|198473.8|198348.8|198403.1|198269.9|14
1731047600000|2024-11-08 06:33:20|198430.2|198305.2|198417.2|198292.2|198430.8|198305.8|198417.2|198292.2|5
1731047610000|2024-11-08 06:33:30|198406.6|198281.6|198429.4|198304.4|198429.4|198304.4|198406.6|198281.6|3
1731047620000|2024-11-08 06:33:40|198429.3|198304.3|198435.3|198310.3|198435.3|198310.3|198429.3|198304.3|2
1731047630000|2024-11-08 06:33:50|198435.6|198310.6|198436.6|198311.6|198436.6|198311.6|198432.1|198285.1|3
1731047660000|2024-11-08 06:34:20|198487|198316.1|198487|198316.1|198487|198316.1|198487|198316.1|1
1731047670000|2024-11-08 06:34:30|198496.2|198232.3|198496.2|198232.3|198496.2|198232.3|198496.2|198232.3|1
1731047680000|2024-11-08 06:34:40|198436.9|198289.9|198436.9|198289.9|198436.9|198289.9|198436.9|198289.9|1
1731047690000|2024-11-08 06:34:50|198436.8|198288.7|198431.8|198288.7|198436.8|198288.7|198431.8|198288.7|2
1731047730000|2024-11-08 06:35:30|198496|198232.5|198496|198232.5|198496|198232.5|198496|198232.5|1
1731047750000|2024-11-08 06:35:50|198495.9|198232.6|198434.6|198291.6|198495.9|198291.6|198434.6|198232.6|2
1731047780000|2024-11-08 06:36:20|198495.9|198232.6|198495.9|198232.6|198495.9|198232.6|198495.9|198232.6|1
1731047790000|2024-11-08 06:36:30|198495.8|198232.7|198495.8|198232.7|198495.8|198232.7|198495.8|198232.7|1
1731047800000|2024-11-08 06:36:40|198432.5|198289.6|198432.5|198289.6|198432.5|198289.6|198432.5|198289.6|1
1731047840000|2024-11-08 06:37:20|198495.7|198232.8|198465.7|198340.7|198495.7|198347|198452.4|198232.8|6
1731047850000|2024-11-08 06:37:30|198451.6|198326.6|198480.8|198335.8|198480.8|198338.4|198451.6|198326.6|4
1731047860000|2024-11-08 06:37:40|198455.6|198330.6|198480.8|198335.8|198480.8|198335.8|198455.6|198330.6|2
1731047870000|2024-11-08 06:37:50|198480.7|198335.9|198486.6|198361.6|198490.9|198361.6|198480.7|198335.9|3
1731047880000|2024-11-08 06:38:00|198493.1|198368.1|198504.8|198379.8|198506.6|198381.6|198477.5|198352.5|5
1731047910000|2024-11-08 06:38:30|198504.7|198379.7|198553.3|198289.3|198553.3|198379.7|198504.7|198289.3|2
1731047920000|2024-11-08 06:38:40|198498.4|198373.4|198501.1|198353.3|198506.4|198381.4|198498.4|198353.3|6
1731047930000|2024-11-08 06:38:50|198505|198380|198492.8|198367.8|198505|198380|198492.7|198367.7|3
1731047940000|2024-11-08 06:39:00|198505.7|198380.7|198505.8|198380.8|198505.8|198380.8|198497.6|198348.6|3
1731047950000|2024-11-08 06:39:10|198499.7|198374.7|198506.2|198381.2|198506.2|198381.2|198499.7|198374.7|9
1731047960000|2024-11-08 06:39:20|198499.8|198374.8|198484.3|198359.3|198506.5|198381.5|198484.3|198359.3|10
1731047970000|2024-11-08 06:39:30|198499.6|198371.4|198484.3|198359.3|198499.8|198371.4|198484.3|198359.3|8
1731047980000|2024-11-08 06:39:40|198500|198371.4|198500|198371.4|198500|198371.4|198484.3|198359.3|5
1731047990000|2024-11-08 06:39:50|198555.7||198555.7||198555.7||198555.7||1
1731048000000|2024-11-08 06:40:00|198556|198288.5|198556.1|198288.5|198556.5|198288.5|198555.9|198288.5|7
1731048010000|2024-11-08 06:40:10|198556.3|198287.6|198500.3|198369.3|198556.3|198369.3|198500.3|198287.6|5
1731048020000|2024-11-08 06:40:20|198483.4|198358.4|198500.5|198369.3|198500.5|198369.3|198483.4|198358.4|8
1731048030000|2024-11-08 06:40:30|198483.4|198358.4|198483.4|198358.4|198500.4|198369.3|198483.4|198358.4|3
1731048040000|2024-11-08 06:40:40|198500.6|198369.3|198483.4|198358.4|198500.6|198369.3|198483.4|198358.4|10
1731048050000|2024-11-08 06:40:50|198556.6|198369.3|198556.6|198369.3|198557.6|198369.3|198556.5|198369.3|4
1731048060000|2024-11-08 06:41:00|198547.6|198348.8|198488.1|198329.6|198547.6|198348.8|198482.8|198324.2|4
1731048090000|2024-11-08 06:41:30|198538.6|198275.3|198538.6|198275.3|198538.6|198275.3|198538.6|198275.3|1
1731048100000|2024-11-08 06:41:40||198282.1||198282.1||198282.1||198282.1|1
1731048110000|2024-11-08 06:41:50|198545.8||198545.7||198545.8||198545.7||2
1731048120000|2024-11-08 06:42:00|198465.3|198333.5|198465.3|198333.5|198465.3|198333.5|198465.3|198333.5|1
1731048140000|2024-11-08 06:42:20|198456.1|198327.5|198468.3|198332.2|198468.3|198332.2|198456.1|198325.8|3
1731048150000|2024-11-08 06:42:30|198457.9|198325.1|198457.9|198325.1|198467.3|198331.3|198457.9|198325.1|3
1731048160000|2024-11-08 06:42:40|198466.6|198330.8|198466.6|198330.8|198466.6|198330.8|198466.6|198330.8|1
1731048190000|2024-11-08 06:43:10|198545.6|198282.3|198466.6|198330.9|198545.6|198330.9|198457.9|198282.3|4
1731048210000|2024-11-08 06:43:30|198457.9|198325.1|198467|198331.2|198467|198331.2|198457.9|198325.1|2
1731048240000|2024-11-08 06:44:00||198282.5||198282.5||198282.5||198282.5|1
1731048250000|2024-11-08 06:44:10|198537.9|198275.5|198455.9|198327.7|198537.9|198327.8|198439.5|198275.5|6
1731048270000|2024-11-08 06:44:30|198456.6|198337.2|198462.9|198337.2|198462.9|198337.2|198456.6|198337.2|2
1731048300000|2024-11-08 06:45:00|198456|198326.8|198459.3|198333|198467.2|198342.2|198456|198326.8|4
1731048320000|2024-11-08 06:45:20|198459.2||198459.2||198459.2||198459.2||1
1731048340000|2024-11-08 06:45:40|198511.7|198249.4|198513.4|198249.5|198513.9|198249.5|198511.7|198245.9|8
1731048350000|2024-11-08 06:45:50|198513.9||198514.2||198514.2||198513.6||7
1731048360000|2024-11-08 06:46:00|198513.9|198328.2|198458.9|198333.9|198513.9|198356.6|198447.6|198322.6|9
1731048370000|2024-11-08 06:46:10|198459.1|198334.1|198459.1|198334.1|198459.1|198334.1|198458.9|198333.9|3
1731048380000|2024-11-08 06:46:20|198451.9|198326.9|198477.4|198352.4|198481.4|198356.4|198451.9|198326.9|16
1731048390000|2024-11-08 06:46:30|198468.7|198343.7|198477.3|198352.3|198478.2|198353.2|198468.7|198343.7|15
1731048400000|2024-11-08 06:46:40|198479.8|198354.8|198480.1|198355.1|198489.2|198364.2|198479.8|198354.8|3
1731048430000|2024-11-08 06:47:10|198550.9|198375.4|198550.9|198375.4|198550.9|198375.4|198550.9|198375.4|1
1731048450000|2024-11-08 06:47:30|198550.4|198280|198453.3|198328.3|198550.5|198358.6|198453.3|198280|8
1731048460000|2024-11-08 06:47:40|198459.4|198334.4|198458.6|198333.6|198459.4|198334.4|198452.8|198327.8|3
1731048480000|2024-11-08 06:48:00|198458.7|198333.7|198483|198338.6|198483|198338.6|198452.6|198327.6|3
1731048490000|2024-11-08 06:48:10|198458.3|198333.3|198460.4|198335.4|198460.4|198335.4|198450.5|198325.5|5
1731048500000|2024-11-08 06:48:20|198484.6|198339.4|198460.1|198335.1|198484.8|198339.6|198451.9|198326.9|4
1731048510000|2024-11-08 06:48:30|198484.8|198339.6|198460.1|198335.1|198484.8|198339.6|198460.1|198335.1|2
1731048520000|2024-11-08 06:48:40|198450.2|198325.2|198456|198331|198458|198333|198449.6|198324.6|4
1731048540000|2024-11-08 06:49:00|198449.5|198324.5|198457|198332|198457|198332|198449.5|198324.5|2
1731048550000|2024-11-08 06:49:10|198449.5|198324.5|198458.4|198333.4|198458.4|198333.4|198449.5|198324.5|8
1731048560000|2024-11-08 06:49:20|198449.5|198324.5|198458|198333|198458|198333|198449.5|198324.5|4
1731048570000|2024-11-08 06:49:30|198451.7|198326.7|198482|198342.8|198482.7|198343.5|198451.7|198326.7|5
1731048580000|2024-11-08 06:49:40|198491.5|198366.5|198482|198342.8|198491.5|198366.5|198482|198342.8|2
1731048590000|2024-11-08 06:49:50|198475.6|198336.4|198458|198333|198482.7|198343.5|198451.7|198326.7|9
1731048610000|2024-11-08 06:50:10|198480.7|198341.5|198489.1|198333.1|198489.1|198341.5|198480.7|198333.1|2
1731048620000|2024-11-08 06:50:20|198462.1|198334.1|198482.6|198357.6|198482.6|198357.6|198462.1|198334.1|3
1731048640000|2024-11-08 06:50:40|198470.5|198340.6|198470.5|198340.6|198470.5|198340.6|198470.5|198340.6|1
1731048650000|2024-11-08 06:50:50|198549.5|198282.5|198549.5|198282.5|198549.5|198282.5|198549.5|198282.5|1
1731048660000|2024-11-08 06:51:00||198279.4||198279.4||198279.4||198279.4|1
1731048670000|2024-11-08 06:51:10|198480.4|198355.4|198480.4|198355.4|198480.4|198355.4|198480.4|198355.4|1
1731048690000|2024-11-08 06:51:30|198471.9|198346.9|198479.4|198354.4|198479.4|198354.4|198471.9|198346.9|2
1731048720000|2024-11-08 06:52:00|198467.3|198277.6|198550.5|198278|198550.5|198279.3|198467.3|198277.6|5
1731048730000|2024-11-08 06:52:10|198550.4|198279.3|198550.4|198278.1|198550.4|198279.3|198550.4|198278.1|2
1731048740000|2024-11-08 06:52:20|198550.3|198279.4|198479.9|198354.9|198550.3|198354.9|198479.9|198278.2|5
1731048760000|2024-11-08 06:52:40|198471.5|198346.5|198479.5|198354.5|198479.5|198354.5|198471.5|198346.5|2
1731048790000|2024-11-08 06:53:10|198553|198274|198553|198280.3|198553|198280.3|198553|198274|2
1731048800000|2024-11-08 06:53:20|198552.3|198276.5|198552.2|198279.7|198552.4|198280.1|198552.1|198276.5|10
1731048810000|2024-11-08 06:53:30|198471.9|198278.5|198479.8|198354.8|198479.8|198354.8|198471.9|198278.3|9
1731048840000|2024-11-08 06:54:00|198551.9|198277.3|198479.7|198354.7|198551.9|198354.7|198471.8|198277.3|4
1731048850000|2024-11-08 06:54:10|198471.7|198346.7|198489|198332.9|198489|198346.7|198471.7|198332.9|2
1731048860000|2024-11-08 06:54:20|198459.6||198459.6||198489||198459.6||3
1731048870000|2024-11-08 06:54:30|198452.4|198327.4|198453.9|198328.9|198462.9|198334.5|198444.3|198319.3|8
1731048900000|2024-11-08 06:55:00|198520.3|198251.2|198525.7|198251|198526|198251.2|198520.3|198250.9|8
1731048910000|2024-11-08 06:55:10|198519.9|198251.3|198454.5|198329.5|198525.5|198341.6|198454.5|198251|6
1731048920000|2024-11-08 06:55:20|198468.3|198341.6|198454.5|198329.5|198468.3|198341.6|198454.5|198329.5|6
1731048930000|2024-11-08 06:55:30|198479.7|198306.5|198479.7|198306.5|198493.2|198306.5|198479.7|198306.5|5
1731048940000|2024-11-08 06:55:40|198493.2|198293.5|198466.7|198278.3|198493.2|198293.5|198466.7|198278.3|8
1731048960000|2024-11-08 06:56:00||198278||198278||198278||198278|1
1731048970000|2024-11-08 06:56:10|198525|198246|198525|198246|198525|198246|198525|198246|1
1731048980000|2024-11-08 06:56:20|198527|198247|198525|198246|198527|198247|198525|198246|2
1731049000000|2024-11-08 06:56:40|198470.3|198297.1|198470.3|198297.1|198470.3|198297.1|198470.3|198297.1|1
1731049020000|2024-11-08 06:57:00||198280.7||198297.1||198297.1||198280.7|2
1731049030000|2024-11-08 06:57:10|198526|198248|198525|198245|198526|198248|198525|198245|3
1731049040000|2024-11-08 06:57:20|198526|198246|198526|198247|198526|198247|198524|198245|6
1731049050000|2024-11-08 06:57:30|198527|198246|198474.5|198301.3|198527|198301.3|198474.5|198245|4
1731049070000|2024-11-08 06:57:50|198487.1|198267.9|198441.1|198267.9|198487.1|198267.9|198441.1|198267.9|2
1731049100000|2024-11-08 06:58:20|198461.3|198256|198501.8|198235.3|198501.8|198257|198461.3|198235.3|4
1731049110000|2024-11-08 06:58:30|198505.7|198233.9|198505.7|198233.9|198505.7|198233.9|198505.7|198233.9|1
1731049120000|2024-11-08 06:58:40|198505.6|198234|198505.6|198234|198505.6|198234|198505.6|198234|1
1731049130000|2024-11-08 06:58:50|198450.7|198263|198450.7|198277.5|198450.7|198277.5|198450.7|198260.7|5
1731049140000|2024-11-08 06:59:00||198260.7||198277.5||198277.5||198260.7|4
1731049150000|2024-11-08 06:59:10||198260.7||198260.7||198260.7||198260.7|1
1731049160000|2024-11-08 06:59:20|198506|198227|198506|198227|198506|198227|198506|198227|1
1731049180000|2024-11-08 06:59:40|198503|198216.6|198448.8|198275.5|198504.1|198275.5|198448.8|198216.6|9
1731049190000|2024-11-08 06:59:50|198461.7||198461||198461.7||198460.6||8
1731049200000|2024-11-08 07:00:00|198460.9|198260.8|198404.9|198215.4|198460.9|198260.8|198388.6|198195.6|23
1731049210000|2024-11-08 07:00:10|198404.4|198201|198420.5|198230.1|198420.5|198230.1|198403.4|198201|9
1731049220000|2024-11-08 07:00:20|198417.7|198212.9|198417.7|198212.9|198417.7|198212.9|198417.7|198212.9|2
1731049230000|2024-11-08 07:00:30|198416.1|198217.7|198413.7|198237.3|198416.1|198237.3|198413.7|198217.7|3
1731049240000|2024-11-08 07:00:40|198413.6||198413.6||198413.6||198413.6||1
1731049260000|2024-11-08 07:01:00|198415.6|198218.5|198456.1|198260.3|198456.8|198261|198399.7|198218.5|10
1731049280000|2024-11-08 07:01:20|198456|198278.2|198454|198258.2|198456.3|198278.2|198454|198258.2|7
1731049290000|2024-11-08 07:01:30|198455.9|198257.9|198480.8|198217.2|198486.2|198258.2|198454.1|198217|8
1731049300000|2024-11-08 07:01:40|198486.5|198218.2|198488.8|198220.2|198488.8|198220.2|198486.5|198218.2|2
1731049310000|2024-11-08 07:01:50|198485.5|198219|198489.2|198226.9|198489.2|198226.9|198485.5|198219|2
1731049320000|2024-11-08 07:02:00|198494.4|198232.2|198463.5|198267.8|198494.4|198267.8|198463.5|198232.2|2
1731049330000|2024-11-08 07:02:10|198448|198285.6|198448|198285.6|198462.4|198285.6|198448|198285.6|5
1731049350000|2024-11-08 07:02:30|198489.9|198227|198490|198218.3|198492.7|198229.1|198489.3|198218.3|5
1731049360000|2024-11-08 07:02:40|198491.2|198228.4|198491.4|198227.7|198495|198228.4|198488.5|198221.9|6
1731049370000|2024-11-08 07:02:50|198462.6|198266.4|198462.6|198285.8|198462.6|198285.8|198462.6|198266.4|2
1731049380000|2024-11-08 07:03:00|198463.4|198267.5|198463.4|198267.5|198463.4|198267.5|198463.4|198267.5|1
1731049390000|2024-11-08 07:03:10|198464.6|198268.3|198466.6|198285.3|198493.9|198316.8|198464.6|198268.3|6
1731049400000|2024-11-08 07:03:20|198483.1|198287.4|198528.8|198353.9|198530.4|198353.9|198483.1|198287.4|7
1731049410000|2024-11-08 07:03:30|198528.9|198333.3|198500.9|198338.5|198528.9|198338.5|198500.9|198332.2|3
1731049420000|2024-11-08 07:03:40|198518.3||198500.9||198518.3||198500.9||2
1731049430000|2024-11-08 07:03:50|198518||198517.8||198518||198500.9||3
1731049440000|2024-11-08 07:04:00|198551.7||198551.7||198551.7||198551.7||1
1731049450000|2024-11-08 07:04:10|198549.5|198279.6|198553.6|198279.6|198553.6|198279.6|198549.5|198279.6|4
1731049460000|2024-11-08 07:04:20|198553.9|198289.3|198553.6|198289.3|198553.9|198289.3|198553.6|198289.3|3
1731049470000|2024-11-08 07:04:30|198521|198342.3|198520.8|198342.3|198521|198342.3|198520.5|198342.3|3
1731049480000|2024-11-08 07:04:40|198507.9|198323|198526.3|198346.5|198534.7|198359.1|198507.9|198323|6
1731049490000|2024-11-08 07:04:50|198535.6|198360.3|198563.8|198368.1|198564|198386.5|198535|198354|7
1731049500000|2024-11-08 07:05:00|198563.3|198386.5|198563.3|198367.2|198563.3|198386.5|198563.3|198367.2|4
1731049510000|2024-11-08 07:05:10|198563.8|198368.1|198564.4|198368.7|198564.4|198386.5|198563.7|198367.6|4
1731049520000|2024-11-08 07:05:20|198595.5|198333.2|198595.4|198329.6|198595.5|198333.2|198595.4|198329.6|2
1731049530000|2024-11-08 07:05:30|198593.3|198328.5|198514.1|198333.8|198594.5|198346.3|198514|198318.1|9
1731049540000|2024-11-08 07:05:40|198514.2|198319.3|198497.3|198301.1|198515.2|198319.3|198496.3|198300.7|7
1731049550000|2024-11-08 07:05:50|198496.1|198319.3|198495.7|198319.2|198496.3|198319.3|198495.7|198300.6|9
1731049560000|2024-11-08 07:06:00|198496.8|198301.1|198496.8|198319.2|198496.8|198319.2|198496.8|198301.1|2
1731049570000|2024-11-08 07:06:10|198507.3|198334.8|198536.1|198340.1|198536.1|198347.9|198507.3|198331.2|5
1731049580000|2024-11-08 07:06:20|198537.3|198360.5|198536.9|198360.5|198537.3|198360.5|198535.7|198360.5|5
1731049590000|2024-11-08 07:06:30|198535|198344|198539|198360.5|198541.4|198360.5|198534.6|198344|11
1731049600000|2024-11-08 07:06:40|198540.1|198344.4|198572.3|198310.2|198572.3|198360.5|198537.4|198304.4|5
1731049620000|2024-11-08 07:07:00|198575.4|198310.3|198571.8|198307.2|198575.4|198310.4|198571.8|198307.2|3
1731049630000|2024-11-08 07:07:10|198539.3|198342.7|198540|198360.5|198540|198360.5|198539.3|198342.7|2
1731049640000|2024-11-08 07:07:20|198537.4|198344|198525.1|198362.7|198553.8|198375.3|198525.1|198344|8
1731049650000|2024-11-08 07:07:30|198509.4|198384.4|198509.4|198384.4|198509.4|198384.4|198509.4|198384.4|1
1731049660000|2024-11-08 07:07:40|198509.6|198384.6|198515|198379.3|198515|198384.6|198493.2|198368.2|6
1731049670000|2024-11-08 07:07:50|198509.6|198384.6|198505.8|198371.1|198524.8|198399.8|198502.5|198371.1|6
1731049680000|2024-11-08 07:08:00|198513.2|198388.2|198513.7|198388.7|198513.7|198388.7|198502.2|198367.4|4
1731049690000|2024-11-08 07:08:10|198519.9|198394.9|198514.3|198389.3|198519.9|198394.9|198497.8|198363.1|6
1731049700000|2024-11-08 07:08:20|198514.9|198389.9|198520.7|198395.7|198520.7|198395.7|198514.9|198389.9|2
1731049710000|2024-11-08 07:08:30|198520.5|198395.5|198551.4|198416.8|198560.8|198435.8|198495.3|198370.3|12
1731049720000|2024-11-08 07:08:40|198550.3|198415.8|198561.6|198436.6|198561.6|198436.6|198550.3|198415.8|3
1731049730000|2024-11-08 07:08:50|198551.8|198417.3|198560.9|198435.9|198560.9|198435.9|198550.4|198415.9|4
1731049740000|2024-11-08 07:09:00|198561.8|198436.8|198556.7|198431.7|198561.8|198436.8|198547.2|198412.7|5
1731049750000|2024-11-08 07:09:10|198556.3|198431.3|198562.3|198437.3|198562.3|198437.3|198545.8|198411.3|4
1731049760000|2024-11-08 07:09:20|198561.5|198436.5|198558.7|198433.7|198561.5|198436.5|198554.1|198429.1|3
1731049770000|2024-11-08 07:09:30|198550.4|198425.4|198555.1|198430.1|198555.1|198430.1|198544.3|198419.3|7
1731049780000|2024-11-08 07:09:40|198550.4|198425.4|198549.6|198424.6|198550.4|198425.4|198549.6|198424.6|2
1731049790000|2024-11-08 07:09:50|198554.1|198429.1|198547.5|198422.5|198554.7|198429.7|198539.2|198414.2|14
1731049800000|2024-11-08 07:10:00|198539.2|198414.2|198548.1|198423.1|198548.1|198423.1|198539.2|198414.2|4
1731049810000|2024-11-08 07:10:10|198552.5|198427.5|198541.6|198416.6|198552.6|198427.6|198541.6|198416.6|4
1731049820000|2024-11-08 07:10:20|198543.6|198418.6|198531.8|198397.5|198546.3|198421.3|198526.4|198392|11
1731049830000|2024-11-08 07:10:30|198544.2|198419.2|198548.7|198423.7|198548.7|198423.7|198544.2|198419.2|2
1731049850000|2024-11-08 07:10:50|198548.4|198423.4|198530.9|198405.9|198548.4|198423.4|198523.8|198389.5|8
1731049860000|2024-11-08 07:11:00|198521.2|198396.2|198501.4|198376.4|198527.8|198402.8|198484.9|198359.9|13
1731049870000|2024-11-08 07:11:10|198516.5|198391.5|198487.6|198353.1|198516.5|198391.5|198487.6|198353.1|12
1731049880000|2024-11-08 07:11:20|198492.1|198357.5|198508.8|198383.8|198508.8|198383.8|198487.1|198352.5|8
1731049890000|2024-11-08 07:11:30|198509.1|198384.1|198497.9|198363.5|198510.9|198385.9|198487.6|198353.1|14
1731049900000|2024-11-08 07:11:40|198490.7|198356.3|198495.6|198361.2|198495.6|198361.2|198490.7|198356.3|2
1731049910000|2024-11-08 07:11:50|198490.5|198356|198498.7|198373.7|198508|198383|198490.5|198356|12
1731049920000|2024-11-08 07:12:00|198505|198380|198509.5|198374.9|198511.7|198384.7|198479.9|198354.9|16
1731049930000|2024-11-08 07:12:10|198523.1|198398.1|198504.3|198369.6|198524.9|198399.9|198501.1|198369.6|13
1731049940000|2024-11-08 07:12:20|198505.3|198370.6|198473.7|198339.1|198505.3|198375.1|198452.1|198327.1|8
1731049950000|2024-11-08 07:12:30|198472.8|198338.1|198476.8|198351.8|198477.7|198352.7|198461.7|198331.1|7
1731049960000|2024-11-08 07:12:40|198465.6|198331|198476.7|198351.7|198477.2|198352.2|198465.6|198331|3
1731049970000|2024-11-08 07:12:50|198464.7|198330.2|198476.7|198351.7|198476.7|198351.7|198464.7|198330.2|2
1731049980000|2024-11-08 07:13:00|198524.9|198263.1|198477.9|198352.9|198524.9|198352.9|198471.1|198263.1|3
1731049990000|2024-11-08 07:13:10|198463.1|198338.1|198474.4|198349.4|198476.8|198351.8|198462.4|198337.4|10
1731050000000|2024-11-08 07:13:20|198459.5|198334.5|198467.7|198342.7|198479|198354|198459.5|198334.5|8
1731050010000|2024-11-08 07:13:30|198473.2|198348.2|198467.7|198342.7|198473.2|198348.2|198461.7|198336.7|4
1731050020000|2024-11-08 07:13:40|198462.3|198337.3|198467.9|198342.9|198468.3|198343.3|198462.3|198337.3|4
1731050030000|2024-11-08 07:13:50|198462.1|198337.1|198468|198343|198468|198343|198462.1|198337.1|2
1731050040000|2024-11-08 07:14:00|198462.1|198337.1|198461.6|198336.6|198467.5|198342.5|198461.6|198336.6|3
1731050050000|2024-11-08 07:14:10|198468.6|198343.6|198468.6|198343.6|198468.6|198343.6|198468.6|198343.6|1
1731050060000|2024-11-08 07:14:20|198462.9|198337.9|198462.9|198337.9|198462.9|198337.9|198462.9|198337.9|1
1731050070000|2024-11-08 07:14:30|198468.5|198343.5|198468.5|198343.5|198484.3|198359.3|198468.5|198343.5|5
1731050080000|2024-11-08 07:14:40|198484.8|198359.8|198466.7|198341.7|198484.8|198359.8|198461.3|198336.3|4
1731050090000|2024-11-08 07:14:50|198459.8|198334.8|198465.6|198340.6|198481.5|198356.5|198459.8|198334|8
1731050100000|2024-11-08 07:15:00|198471.5|198346.5|198466|198341|198471.5|198346.5|198466|198341|2
1731050110000|2024-11-08 07:15:10|198471.4|198346.4|198476.8|198341|198476.8|198346.4|198455.2|198330.2|3
1731050120000|2024-11-08 07:15:20|198471.4|198346.4|198518.4|198393.4|198518.4|198393.4|198455.3|198330.3|10
1731050130000|2024-11-08 07:15:30|198508.7|198373.1|198509.3|198384.3|198512.9|198384.3|198492.6|198367.6|8
1731050140000|2024-11-08 07:15:40|198522.3|198397.3|198504.4|198379.4|198528.6|198403.6|198504.4|198379.4|4
1731050150000|2024-11-08 07:15:50|198520.6|198395.6|198526|198401|198526|198401|198504.4|198374.2|7
1731050160000|2024-11-08 07:16:00|198521.4|198396.4|198520.8|198395.8|198521.4|198396.4|198520.8|198395.8|4
1731050170000|2024-11-08 07:16:10|198520.3|198395.3|198503.9|198368.9|198520.3|198395.3|198503.9|198368.9|3
1731050180000|2024-11-08 07:16:20|198508.1|198373.2|198520.3|198395.3|198520.3|198395.3|198508.1|198373.2|2
1731050190000|2024-11-08 07:16:30|198521|198396|198521.5|198396.5|198521.5|198396.5|198489.2|198364.2|9
1731050200000|2024-11-08 07:16:40|198505.3|198380.3|198505.3|198380.3|198521.3|198396.3|198505.3|198380.3|5
1731050210000|2024-11-08 07:16:50|198521|198396|198519.7|198394.7|198569.7|198396|198515.1|198306.7|4
1731050220000|2024-11-08 07:17:00|198504.7|198379.7|198509.4|198374.6|198520.5|198395.5|198504.7|198374.6|4
1731050230000|2024-11-08 07:17:10|198509.3|198374.5|198520.6|198395.6|198520.6|198395.6|198504.7|198374.5|6
1731050250000|2024-11-08 07:17:30|198573.3|198308.7|198576.2|198307.1|198576.2|198308.7|198573.3|198307.1|2
1731050260000|2024-11-08 07:17:40|198573.5|198308|198576.2|198306.9|198576.2|198308|198573.5|198306.9|2
1731050270000|2024-11-08 07:17:50|198504.4|198379.4|198504.4|198379.4|198504.4|198379.4|198504.4|198379.4|1
1731050280000|2024-11-08 07:18:00|198511.3|198374.8|198532.3|198407.3|198535.7|198408.3|198495.3|198370.3|9
1731050290000|2024-11-08 07:18:10|198521.8|198396.8|198504.8|198327.8|198531.9|198406.9|198504.8|198327.8|3
1731050300000|2024-11-08 07:18:20|198534.5|198329.6|198536.8|198411.8|198594.9|198444.1|198504.8|198329.5|10
1731050310000|2024-11-08 07:18:30|198546|198421|198577.3|198452.3|198613.7|198488.7|198546|198421|16
1731050320000|2024-11-08 07:18:40|198559.6|198434.6|198578.5|198442.1|198589.7|198464.7|198556.9|198431.9|11
1731050330000|2024-11-08 07:18:50|198557.4|198432.4|198569.7|198444.7|198585|198460|198549|198424|9
1731050340000|2024-11-08 07:19:00|198584.2|198459.2|198571.8|198446.8|198585.4|198460.4|198554.4|198429.4|13
1731050350000|2024-11-08 07:19:10|198554.5|198429.5|198571.1|198446.1|198587.2|198462.2|198554.2|198429.2|12
1731050360000|2024-11-08 07:19:20|198576.8|198451.8|198575.6|198450.6|198576.8|198451.8|198565.5|198440.5|3
1731050370000|2024-11-08 07:19:30|198566.9|198441.9|198576.3|198441.2|198578.4|198449.8|198558.2|198433.2|8
1731050380000|2024-11-08 07:19:40|198547.3|198422.3|198577.3|198441.7|198579.4|198444.6|198547.3|198422.3|7
1731050390000|2024-11-08 07:19:50|198556.5|198431.5|198573.4|198448.4|198573.4|198448.4|198556.5|198431.5|2
1731050400000|2024-11-08 07:20:00|198588|198463|198566.7|198441.7|198588|198463|198546.1|198421.1|7
1731050410000|2024-11-08 07:20:10|198571.4|198435.7|198566.7|198441.7|198571.4|198441.7|198566.7|198435.7|2
1731050420000|2024-11-08 07:20:20|198560.6|198435.6|198560.6|198435.6|198560.6|198435.6|198560.6|198435.6|1
1731050430000|2024-11-08 07:20:30|198566.2|198441.2|198560.6|198435.6|198566.2|198441.2|198560.6|198435.6|2
1731050440000|2024-11-08 07:20:40|198596.7|198471.7|198572.2|198447.2|198596.7|198471.7|198572.2|198447.2|6
1731050460000|2024-11-08 07:21:00|198564.1|198439.1|198571.3|198446.3|198571.3|198446.3|198564.1|198439.1|2
1731050470000|2024-11-08 07:21:10|198560.8|198435.8|198573.4|198448.4|198573.4|198448.4|198560.8|198435.8|6
1731050480000|2024-11-08 07:21:20|198563.8|198438.8|198574|198449|198574|198449|198563.8|198438.8|2
1731050500000|2024-11-08 07:21:40|198581.4|198456.4|198635.6|198510.6|198635.6|198510.6|198581.4|198456.4|4
1731050510000|2024-11-08 07:21:50|198648.3|198523.3|198640.7|198515.7|198648.3|198523.3|198630.6|198495.9|7
1731050520000|2024-11-08 07:22:00|198629.4|198494.8|198629.4|198494.8|198641.7|198516.7|198629.4|198494.8|3
1731050530000|2024-11-08 07:22:10|198641.7|198494.9|198625.5|198490.9|198641.7|198516.7|198625.5|198490.9|4
1731050540000|2024-11-08 07:22:20|198635.7|198510.7|198635.4|198510.4|198635.7|198510.7|198635.4|198510.4|2
1731050550000|2024-11-08 07:22:30|198630.4|198505.4|198630.4|198505.4|198630.4|198505.4|198630.4|198505.4|1
1731050560000|2024-11-08 07:22:40|198621.4|198496.4|198598.5|198471.3|198621.4|198496.4|198571.5|198439.5|9
1731050570000|2024-11-08 07:22:50|198599.4|198446.1|198571.3|198446.1|198599.4|198446.1|198571.3|198446.1|2
1731050580000|2024-11-08 07:23:00|198600.3|198449.9|198606|198449.9|198606|198449.9|198571.3|198449.9|4
1731050590000|2024-11-08 07:23:10|198579.8|198444.6|198576.7|198451.7|198598.9|198469|198571.9|198443.2|9
1731050600000|2024-11-08 07:23:20|198583.1|198458.1|198583.1|198458.1|198583.1|198458.1|198583.1|198458.1|1
1731050610000|2024-11-08 07:23:30|198569.1|198444.1|198579.7|198454.7|198594.1|198465.5|198569.1|198444.1|8
1731050620000|2024-11-08 07:23:40|198568.8|198441.3|198637.6|198486.3|198639.6|198513.9|198568.8|198441.3|14
1731050630000|2024-11-08 07:23:50|198638.8|198487.5|198600|198453.9|198643.1|198518.1|198600|198453.9|13
1731050640000|2024-11-08 07:24:00|198604.7|198458.4|198595.1|198449.5|198604.7|198458.4|198569.9|198444.9|4
1731050650000|2024-11-08 07:24:10|198597.3|198472.3|198543.1|198418.1|198597.3|198472.3|198543.1|198418.1|7
1731050660000|2024-11-08 07:24:20|198538.5|198413.5|198554.5|198419.9|198559.2|198428.4|198536|198411|14
1731050670000|2024-11-08 07:24:30|198566.3|198441.3|198513.3|198374.1|198566.3|198441.3|198511.4|198360.1|9
1731050680000|2024-11-08 07:24:40|198517.4|198375.3|198510.3|198376.7|198544.6|198407.3|198497.9|198363.3|19
1731050690000|2024-11-08 07:24:50|198505.2|198365.1|198496.1|198360|198510.8|198374|198489.7|198353.6|15
1731050700000|2024-11-08 07:25:00|198495.2|198361.5|198467.5|198330.7|198495.8|198361.5|198462.8|198327.4|11
1731050710000|2024-11-08 07:25:10|198463.2|198330.3|198468.2|198334.7|198468.2|198335.3|198457.4|198324|8
1731050720000|2024-11-08 07:25:20|198471.7|198338.9|198506|198363.3|198508.2|198364.7|198471.7|198338.9|13
1731050730000|2024-11-08 07:25:30|198505.9|198361.6|198493.2|198347.3|198511.9|198367.2|198493.2|198346.4|13
1731050740000|2024-11-08 07:25:40|198497.6|198350.1|198493.1|198343.8|198497.6|198350.1|198493.1|198343.8|3
1731050750000|2024-11-08 07:25:50|198494.6|198344.7|198493.1|198344.5|198494.6|198344.7|198493.1|198344.5|2
1731050760000|2024-11-08 07:26:00|198489.7|198347.4|198490.8|198345.7|198493.3|198347.4|198489.7|198345.4|5
1731050770000|2024-11-08 07:26:10|198489.5|198274.6|198489.5|198344|198556.7|198348.3|198489.5|198274.6|4
1731050780000|2024-11-08 07:26:20|198490.4|198342.8|198490.4|198343.8|198490.5|198343.8|198490.2|198341.3|4
1731050790000|2024-11-08 07:26:30|198494.3|198347.7|198499.7|198364.6|198505.2|198364.6|198494.3|198347.7|11
1731050800000|2024-11-08 07:26:40|198501.1|198365.3|198506.6|198369.2|198506.6|198369.2|198501.1|198365.2|4
1731050810000|2024-11-08 07:26:50|198505.4|198369.1|198501.4|198368.9|198505.4|198369.1|198491.5|198359|5
1731050820000|2024-11-08 07:27:00|198502.5|198371.2|198506.9|198379.9|198508|198379.9|198501.2|198371.2|13
1731050830000|2024-11-08 07:27:10|198508.1|198376.9|198508.2|198378.3|198508.2|198380.1|198503.1|198371.9|5
1731050840000|2024-11-08 07:27:20|198507.9|198379.5|198499.9|198374.9|198510.7|198383.7|198499.9|198374.9|15
1731050850000|2024-11-08 07:27:30|198506|198381|198527.1|198402.1|198529.6|198404.6|198506|198381|11
1731050860000|2024-11-08 07:27:40|198524.1|198399.1|198524.1|198399.1|198524.1|198399.1|198524.1|198399.1|1
1731050870000|2024-11-08 07:27:50|198523.3|198395.7|198482.1|198357.1|198524|198397.5|198478.8|198353.8|13
1731050880000|2024-11-08 07:28:00|198478.6|198352.5|198458.5|198333.5|198478.6|198352.5|198451.6|198326.6|19
1731050890000|2024-11-08 07:28:10|198456.2|198331.2|198426.7|198301.7|198458.6|198333.6|198421.1|198296.1|18
1731050900000|2024-11-08 07:28:20|198428.8|198303.8|198456|198329.4|198458.4|198331.1|198428.8|198303.8|20
1731050910000|2024-11-08 07:28:30|198457.1|198332.1|198460.1|198334.2|198460.1|198335.1|198455.3|198330.3|8
1731050920000|2024-11-08 07:28:40|198457.6|198331.7|198459.3|198334.3|198459.3|198334.3|198454.1|198329.1|7
1731050930000|2024-11-08 07:28:50|198462.1|198334.7|198461.3|198333.9|198462.1|198334.7|198458.9|198331.5|3
1731050940000|2024-11-08 07:29:00|198455.7|198330.7|198489.3|198348.7|198501.1|198367.4|198455.7|198330.7|11
1731050950000|2024-11-08 07:29:10|198485.2|198344.5|198497.6|198357.5|198497.6|198357.5|198485.2|198344.5|8
1731050960000|2024-11-08 07:29:20|198497.1|198359.3|198498.9|198361|198502.3|198365.6|198497.1|198358|6
1731050970000|2024-11-08 07:29:30|198500.2|198361.9|198497.6|198360.6|198500.2|198364.2|198496.1|198360.6|5
1731050990000|2024-11-08 07:29:50|198496.6|198362.1|198496|198362.8|198496.6|198365.2|198496|198362.1|3
1731051000000|2024-11-08 07:30:00|198491.1|198359.6|198507.5|198372.9|198508.7|198372.9|198491.1|198356.7|13
1731051010000|2024-11-08 07:30:10|198510.4|198370.8|198496.1|198370.6|198510.4|198373.8|198495.4|198368.7|10
1731051020000|2024-11-08 07:30:20|198498.9|198373.9|198511.1|198383|198511.1|198383|198496.1|198370.8|10
1731051030000|2024-11-08 07:30:30|198510.4|198382.7|198523.5|198390.5|198530.9|198395.5|198510.4|198381.7|22
1731051040000|2024-11-08 07:30:40|198520.2|198387.1|198521.8|198391.1|198523.5|198393.6|198520.2|198387.1|4
1731051050000|2024-11-08 07:30:50|198517.6|198388.5|198520.4|198394.4|198522.8|198396.8|198517.6|198388.5|12
1731051060000|2024-11-08 07:31:00|198536.1|198411.1|198533.3|198408.3|198536.1|198411.1|198532.7|198407.7|3
1731051070000|2024-11-08 07:31:10|198534.5|198409.5|198534.8|198409.8|198544|198417.9|198534.5|198409.5|7
1731051080000|2024-11-08 07:31:20|198535.5|198410.5|198534.7|198409.7|198535.5|198410.5|198534.7|198409.7|3
1731051090000|2024-11-08 07:31:30|198535.7|198410.7|198537.1|198412.1|198537.8|198412.8|198535.7|198410.7|4
1731051100000|2024-11-08 07:31:40|198538.1|198412.2|198534.6|198409.6|198538.1|198412.2|198534.6|198409.6|4
1731051120000|2024-11-08 07:32:00|198535.2|198410.2|198524.4|198391.7|198537.3|198412.3|198524.4|198391.7|10
1731051130000|2024-11-08 07:32:10|198524.1|198395.2|198455.5|198330.5|198527.2|198395.3|198447.5|198321.6|25
1731051140000|2024-11-08 07:32:20|198455.4|198330.4|198459.3|198333.6|198462.3|198335.8|198453.4|198326.5|12
1731051150000|2024-11-08 07:32:30|198446.5|198321.5|198453.7|198328.7|198457.3|198332.3|198444.8|198319.8|13
1731051160000|2024-11-08 07:32:40|198454.9|198329.9|198519.4|198383.3|198521.7|198387.4|198445.1|198320.1|21
1731051170000|2024-11-08 07:32:50|198512.6|198376.6|198505.1|198380.1|198512.6|198380.7|198500.8|198374.7|7
1731051180000|2024-11-08 07:33:00|198509|198384|198505.3|198372.5|198527|198395.8|198505.3|198372.5|6
1731051190000|2024-11-08 07:33:10|198505||198505||198505||198505||1
1731051200000|2024-11-08 07:33:20|198508.4|198374.5|198507.7|198374.6|198509.2|198375.1|198506.2|198374|4
1731051210000|2024-11-08 07:33:30|198509.5|198374|198483|198350.7|198509.5|198376.6|198469.4|198338|10
1731051220000|2024-11-08 07:33:40|198483.6|198349.5|198480.5|198349.5|198483.6|198351.4|198464.6|198332.5|23
1731051230000|2024-11-08 07:33:50|198480.7|198350.3|198475.3|198339.4|198480.7|198350.3|198469.6|198337.5|12
1731051240000|2024-11-08 07:34:00|198478.2|198342.3|198479.2|198345.7|198483|198346.7|198478.2|198342.3|5
1731051250000|2024-11-08 07:34:10|198482.6|198344.6|198478|198345|198482.6|198345|198474.9|198338.8|5
1731051260000|2024-11-08 07:34:20|198467.3|198334.3|198465.1|198335.2|198474.6|198341|198464.9|198333.4|7
1731051270000|2024-11-08 07:34:30|198466.4|198337.9|198474.1|198345.1|198481|198347.9|198463.3|198337.7|19
1731051280000|2024-11-08 07:34:40|198473.2|198345.5|198468.4|198338|198476.3|198346.5|198467|198334.8|9
1731051290000|2024-11-08 07:34:50|198466.8|198338.5|198357.5|198219.5|198466.8|198338.5|198357.5|198219.5|21
1731051300000|2024-11-08 07:35:00|198357.6|198218.5|198350.6|198220.7|198357.6|198222.1|198346.6|198217.6|6
1731051310000|2024-11-08 07:35:10|198347.4|198217.4|198310.7|198185.6|198347.4|198217.9|198309.7|198180|14
1731051320000|2024-11-08 07:35:20|198313.1|198187.1|198314.5|198189.5|198317.3|198190.2|198310.1|198185.1|5
1731051330000|2024-11-08 07:35:30|198310.1|198185.1|198340.9|198215.2|198341.1|198216|198310.1|198185.1|19
1731051340000|2024-11-08 07:35:40|198341.6|198214.9|198336.8|198211.8|198341.6|198215.5|198334.3|198207|21
1731051350000|2024-11-08 07:35:50|198339.9|198214.2|198341.4|198216.4|198341.4|198216.4|198337.3|198212.3|5
1731051360000|2024-11-08 07:36:00|198344.2|198218.9|198346.9|198221.5|198347.1|198222|198343.2|198218.2|9
1731051370000|2024-11-08 07:36:10|198347.5|198222.5|198340.1|198215.1|198347.5|198222.5|198340.1|198215.1|3
1731051380000|2024-11-08 07:36:20|198340.5|198215.5|198301.9|198176.9|198342.1|198217.1|198301.9|198176.9|5
1731051390000|2024-11-08 07:36:30|198306.6|198181.6|198326.7|198197.4|198330.1|198198|198306.6|198181.6|13
1731051400000|2024-11-08 07:36:40|198328.5|198201.6|198345.9|198215.8|198349.4|198219.3|198324.9|198195|13
1731051410000|2024-11-08 07:36:50|198349.4|198219.3|198345.7|198215.7|198349.4|198219.3|198345.7|198215.7|6
1731051420000|2024-11-08 07:37:00|198345.9|198214.7|198346.9|198218.8|198346.9|198218.8|198342.5|198210.4|10
1731051430000|2024-11-08 07:37:10|198347.3|198217.6|198346.5|198219.8|198347.3|198219.8|198339.7|198211.9|6
1731051440000|2024-11-08 07:37:20|198342.5|198215.2|198335.6|198209.7|198342.5|198215.2|198333.6|198203.4|14
1731051450000|2024-11-08 07:37:30|198336.4|198207.7|198348.2|198223.2|198348.2|198223.2|198333|198204.7|13
1731051460000|2024-11-08 07:37:40|198344.5|198219.5|198344.3|198219.3|198344.5|198219.5|198343.8|198218.8|5
1731051470000|2024-11-08 07:37:50|198343.8|198218.8|198345.5|198214.7|198345.9|198219.3|198343.1|198214.3|7
1731051480000|2024-11-08 07:38:00|198353.6|198227.3|198340.2|198215.2|198355.6|198227.3|198337.3|198212.3|16
1731051490000|2024-11-08 07:38:10|198343.2|198216.6|198343.1|198217.3|198345.1|198220.1|198339.7|198214.7|6
1731051500000|2024-11-08 07:38:20|198344.5|198217|198345|198220|198348.2|198223.2|198344.5|198217|7
1731051510000|2024-11-08 07:38:30|198345.9|198219.8|198348.7|198222.4|198348.7|198222.4|198345.9|198218.8|3
1731051520000|2024-11-08 07:38:40|198344.3|198217.9|198344.9|198218.2|198348.7|198222.4|198343.8|198217.8|8
1731051530000|2024-11-08 07:38:50|198344.5|198219|198344.9|198218.2|198344.9|198219|198344.5|198218.2|2
1731051540000|2024-11-08 07:39:00|198344.5|198219|198345.7|198219.4|198345.7|198219.4|198344.5|198218.2|4
1731051560000|2024-11-08 07:39:20|198419.5|198157.9|198342.3|198217|198419.5|198222|198342.3|198156.6|6
1731051570000|2024-11-08 07:39:30|198346.9|198221.6|198344.6|198216.8|198346.9|198221.6|198342.4|198216.8|4
1731051580000|2024-11-08 07:39:40|198344.8|198217.5|198346.6|198221.6|198347.7|198222.2|198344.4|198217.5|5
1731051590000|2024-11-08 07:39:50|198346.1|198221.1|198346.1|198221.1|198346.1|198221.1|198346.1|198221.1|1
1731051600000|2024-11-08 07:40:00|198345.5|198220.5|198346.6|198221.6|198346.6|198221.6|198344.8|198219.8|6
1731051610000|2024-11-08 07:40:10|198343.5|198218.5|198339.9|198214.9|198343.5|198218.5|198339.9|198214.9|3
1731051620000|2024-11-08 07:40:20|198342.4|198217.4|198338.7|198213.7|198342.4|198217.4|198338.7|198213.7|5
1731051640000|2024-11-08 07:40:40|198340.8|198215.8|198336.1|198211.1|198344|198219|198336.1|198211.1|10
1731051650000|2024-11-08 07:40:50|198336.2|198211.2|198336|198211|198339.6|198214.6|198335.8|198210.8|12
1731051660000|2024-11-08 07:41:00|198339.6|198214.6|198339.5|198214.5|198339.6|198214.6|198336.1|198211.1|6
1731051670000|2024-11-08 07:41:10|198340.7|198215.7|198334.7|198209.7|198349.5|198224.5|198322.2|198197.2|8
1731051680000|2024-11-08 07:41:20|198332.1|198207.1|198347.2|198222.2|198347.2|198222.2|198329.5|198204.5|9
1731051690000|2024-11-08 07:41:30|198343.3|198218.3|198341.5|198216.5|198343.3|198218.3|198338.9|198213.9|8
1731051700000|2024-11-08 07:41:40|198341.2|198216.2|198337.1|198212.1|198341.3|198216.3|198333.3|198208.3|14
1731051710000|2024-11-08 07:41:50|198336.2|198211.2|198301.2|198176.2|198338.2|198213.2|198295.4|198168.9|16
1731051720000|2024-11-08 07:42:00|198303.4|198178.4|198308.7|198183.7|198316.7|198191.7|198303.4|198178.4|17
1731051740000|2024-11-08 07:42:20|198312.1|198187.1|198324.7|198199.7|198336.8|198211.8|198312.1|198187.1|11
1731051750000|2024-11-08 07:42:30|198326.1|198201.1|198322.5|198197.5|198326.1|198201.1|198322.5|198197.5|3
1731051760000|2024-11-08 07:42:40|198323.4|198198.4|198323.4|198198.4|198323.4|198198.4|198323.4|198198.4|1
1731051770000|2024-11-08 07:42:50|198322.2|198197.2|198319.5|198194.5|198327.6|198202.6|198315|198190|13
1731051780000|2024-11-08 07:43:00|198321.9|198196.9|198321.9|198196.9|198321.9|198196.9|198321.9|198196.9|1
1731051790000|2024-11-08 07:43:10|198319.5|198194.5|198318.5|198193.5|198321|198196|198318.5|198193.5|4
1731051800000|2024-11-08 07:43:20|198321|198196|198319.1|198194.1|198321.6|198196.6|198318.5|198193.5|6
1731051810000|2024-11-08 07:43:30|198321.6|198196.6|198317.5|198192.5|198322.8|198197.8|198311.4|198186.4|9
1731051820000|2024-11-08 07:43:40|198318|198192.7|198324.1|198199.1|198324.1|198199.1|198316.6|198191.6|7
1731051830000|2024-11-08 07:43:50|198324.9|198199.9|198322.1|198197.1|198324.9|198199.9|198317.9|198192.9|4
1731051840000|2024-11-08 07:44:00|198318.7|198193.7|198322.4|198197.4|198322.4|198197.4|198318.7|198193.7|6
1731051850000|2024-11-08 07:44:10|198318.6|198193.6|198322.1|198197.1|198322.6|198197.6|198318.6|198193.6|9
1731051860000|2024-11-08 07:44:20|198326.1|198201.1|198327.2|198202.2|198327.2|198202.2|198326.1|198201.1|5
1731051870000|2024-11-08 07:44:30|198326.8|198201.8|198343|198218|198345.8|198220.8|198323.4|198198.4|7
1731051880000|2024-11-08 07:44:40|198339|198214|198339.8|198214.8|198342.2|198217.2|198335.1|198210.1|7
1731051890000|2024-11-08 07:44:50|198342.1|198217.1|198345.5|198220.5|198346.1|198221.1|198341.4|198216.4|17
1731051900000|2024-11-08 07:45:00|198344.6|198219.6|198343|198218|198347.7|198222.7|198339.9|198214.9|8
1731051910000|2024-11-08 07:45:10|198347.2|198222.2|198343.3|198218.3|198347.2|198222.2|198343.3|198218.3|2
1731051920000|2024-11-08 07:45:20|198341.1|198216.1|198337.7|198212.7|198341.1|198216.1|198329.1|198204.1|14
1731051930000|2024-11-08 07:45:30|198337.1|198212.1|198345.1|198220.1|198345.1|198220.1|198333.6|198208.6|10
1731051940000|2024-11-08 07:45:40|198346.1|198221.1|198341.2|198216.2|198346.1|198221.1|198337.1|198212.1|15
1731051950000|2024-11-08 07:45:50|198338.6|198213.6|198336.5|198211.5|198342.6|198217.6|198333.1|198208.1|22
1731051960000|2024-11-08 07:46:00|198333.3|198208.3|198337.5|198212.5|198340.5|198215.5|198332.3|198207.3|22
1731051970000|2024-11-08 07:46:10|198334.8|198209.8|198334.9|198209.9|198338|198213|198332.1|198207.1|25
1731051980000|2024-11-08 07:46:20|198332.1|198207.1|198336|198211|198337.9|198212.9|198332.1|198207.1|17
1731051990000|2024-11-08 07:46:30|198338.7|198213.7|198291.6|198166.6|198338.7|198213.7|198291.6|198166.6|22
1731052000000|2024-11-08 07:46:40|198295.1|198170.1|198295.9|198170.9|198298.4|198173.4|198289|198164|28
1731052010000|2024-11-08 07:46:50|198290.2|198165.2|198293.8|198168.8|198295.1|198170.1|198289.3|198164.3|10
1731052020000|2024-11-08 07:47:00|198297.6|198172.6|198296.2|198171.2|198301.4|198176.4|198295.9|198170.9|19
1731052030000|2024-11-08 07:47:10|198300|198175|198300.1|198175.1|198300.1|198175.1|198297.6|198172.6|3
1731052040000|2024-11-08 07:47:20|198300.4|198175.4|198299.7|198174.7|198303.7|198178.7|198298.2|198173.2|7
1731052050000|2024-11-08 07:47:30|198302.3|198177.3|198273.6|198148.6|198302.3|198177.3|198273.6|198148.6|5
1731052060000|2024-11-08 07:47:40|198272.3|198147.3|198287.5|198138.4|198293.2|198151.5|198272.3|198137.6|13
1731052070000|2024-11-08 07:47:50|198287|198138.5|198289.1|198141|198293.6|198145.8|198287|198138.5|7
1731052080000|2024-11-08 07:48:00||198140.9||198140.9||198140.9||198140.9|1
1731052090000|2024-11-08 07:48:10|198288.4|198141.5|198288.7|198142.2|198288.8|198142.2|198288.4|198139.6|4
1731052100000|2024-11-08 07:48:20|198288.2|198141.3|198338.4|198094|198340.5|198142.8|198287.4|198094|8
1731052110000|2024-11-08 07:48:30|198338.3|198093.7|198339|198088.5|198341.2|198093.7|198334.9|198085.7|5
1731052120000|2024-11-08 07:48:40|198282.8|198136.3|198282.9|198137.9|198288.4|198142.6|198282.8|198136.3|4
1731052130000|2024-11-08 07:48:50|198282.8|198138.4|198236.3|198091.9|198282.8|198138.4|198236.3|198091.9|3
1731052140000|2024-11-08 07:49:00|198235.3|198090.1|198235.4|198091.1|198240.6|198095.5|198223.5|198079.2|12
1731052150000|2024-11-08 07:49:10|198230.2|198085.9|198229.8|198085.5|198232|198087.6|198229.8|198085.5|6
1731052160000|2024-11-08 07:49:20|198230|198083.4|198236.5|198090.9|198238.8|198094.5|198229.9|198083.4|5
1731052170000|2024-11-08 07:49:30|198238.9|198094.6|198230.9|198086.6|198238.9|198094.6|198230.2|198085.9|7
1731052180000|2024-11-08 07:49:40|198231.7|198086.9|198237.6|198091.2|198237.6|198091.2|198231.2|198086|6
1731052190000|2024-11-08 07:49:50|198237.8|198090.9|198230.1|198084.8|198238.2|198092|198229.9|198082.2|7
1731052200000|2024-11-08 07:50:00|198230.2|198084.6|198232.1|198087.8|198232.2|198087.9|198230.2|198084.6|3
1731052210000|2024-11-08 07:50:10|198237.2|198092.9|198238.4|198094.1|198238.4|198094.1|198237.2|198092.9|2
1731052220000|2024-11-08 07:50:20|198238.2|198093.9|198238.7|198094.4|198238.7|198094.4|198238.2|198093.9|3
1731052230000|2024-11-08 07:50:30|198236|198089.2|198236.1|198089.3|198236.1|198089.3|198236|198089.2|2
1731052240000|2024-11-08 07:50:40|198235.5|198087.2|198230.1|198081.5|198293.5|198093.5|198230.1|198020.9|9
1731052260000|2024-11-08 07:51:00|198230|198081.6|198230|198081.6|198230|198081.6|198230|198081.6|1
1731052270000|2024-11-08 07:51:10|198230.2|198083.6|198236.3|198086.5|198236.9|198088.6|198230.2|198081.6|7
1731052280000|2024-11-08 07:51:20|198231.5|198081.7|198231.2|198081.8|198231.5|198081.8|198231.2|198081.7|2
1731052290000|2024-11-08 07:51:30|198229.7|198080.6|198186.4|198041.9|198229.7|198080.6|198186.4|198041.9|4
1731052300000|2024-11-08 07:51:40|198186.8|198042.3|198172.5|198027.7|198187.5|198042.3|198161.9|198012.2|9
1731052310000|2024-11-08 07:51:50|198171.8|198026.6|198176.8|198032.4|198178.5|198033.9|198170.8|198024.5|17
1731052320000|2024-11-08 07:52:00|198177.5|198033.1|198176.9|198032.6|198177.5|198033.2|198176|198031.7|6
1731052330000|2024-11-08 07:52:10|198177.8|198033.5|198186.1|198041.8|198186.1|198041.8|198176.6|198032.3|5
1731052340000|2024-11-08 07:52:20|198185.2|198040.9|198194.3|198050|198194.3|198050|198185.2|198040.9|4
1731052350000|2024-11-08 07:52:30|198193.3|198049.1|198188.4|198044.1|198193.3|198049.1|198188.4|198044.1|2
1731052360000|2024-11-08 07:52:40|198188.9|198044.6|198188.9|198044.6|198188.9|198044.6|198188.9|198044.6|1
1731052370000|2024-11-08 07:52:50|198189.1|198044.8|198218.4|198067|198226|198076|198189.1|198044.8|12
1731052380000|2024-11-08 07:53:00|198218|198068.3|198233.4|198083.5|198234.8|198085.6|198217.9|198067.6|16
1731052390000|2024-11-08 07:53:10|198232.8|198085.4|198314|198168.9|198314.8|198170.3|198232.8|198085.4|15
1731052400000|2024-11-08 07:53:20|198316.2|198169.3|198306.2|198161.8|198316.2|198169.3|198300.6|198156.2|14
1731052410000|2024-11-08 07:53:30|198299.2|198154.8|198290|198145.6|198306.4|198162|198287.3|198142.9|6
1731052420000|2024-11-08 07:53:40|198287.2|198142.9|198284.3|198140|198287.2|198142.9|198284.3|198140|2
1731052430000|2024-11-08 07:53:50|198284.4|198140.1|198291.1|198146.8|198291.1|198146.8|198284.4|198140.1|3
1731052450000|2024-11-08 07:54:10|198290.3|198146|198290.3|198146|198290.3|198146|198290.3|198146|1
1731052460000|2024-11-08 07:54:20|198285.4|198141.1|198284.7|198140.3|198285.4|198141.1|198284.7|198140.3|2
1731052480000|2024-11-08 07:54:40|198284.5|198140.2|198289.3|198145|198290.6|198146.4|198284.5|198140.2|4
1731052490000|2024-11-08 07:54:50|198284.6|198140.3|198284.6|198140.3|198284.6|198140.3|198284.6|198140.3|1
1731052500000|2024-11-08 07:55:00|198284.5|198143.7|198288|198143.7|198288|198143.7|198284.5|198143.7|2
1731052510000|2024-11-08 07:55:10|198288.7|198144.4|198285.5|198141.2|198288.7|198144.4|198285.4|198141.2|4
1731052520000|2024-11-08 07:55:20|198286.6|198142.3|198239.2|198094.7|198328|198142.3|198232.6|198080.5|20
1731052530000|2024-11-08 07:55:30|198241.7|198097.1|198233.5|198089.3|198241.7|198097.1|198224.3|198080.1|11
1731052540000|2024-11-08 07:55:40|198231.7|198087.5|198231.6|198087.4|198233.5|198089.3|198229.6|198085.4|6
1731052550000|2024-11-08 07:55:50|198233.2|198089|198231.4|198087.2|198233.2|198089|198231.4|198087.2|11
1731052560000|2024-11-08 07:56:00|198233.2|198088.9|198280.3|198036.7|198280.3|198088.9|198229.1|198031|8
1731052570000|2024-11-08 07:56:10|198279.9|198036.3|198282.7|198039|198282.7|198039|198274.7|198031|4
1731052580000|2024-11-08 07:56:20|198277.4|198033.8|198232|198087.8|198281.3|198089.4|198232|198033.2|6
1731052590000|2024-11-08 07:56:30|198233.6|198089.4|198232.9|198088.7|198233.6|198089.4|198231.9|198087.7|6
1731052600000|2024-11-08 07:56:40|198233.6|198089|198226.1|198081.9|198233.6|198089|198226.1|198081.9|3
1731052610000|2024-11-08 07:56:50|198219.4|198075.2|198189.5|198044.7|198219.4|198075.2|198189.5|198044.7|12
1731052620000|2024-11-08 07:57:00|198193.2|198049|198193.3|198049.1|198194.3|198050|198193.2|198049|3
1731052630000|2024-11-08 07:57:10|198192.6|198048.4|198192.4|198048.2|198194.2|198049.9|198192.4|198048.2|3
1731052640000|2024-11-08 07:57:20|198192.2|198048|198194.1|198049.9|198194.1|198049.9|198192.2|198048|2
1731052650000|2024-11-08 07:57:30|198240.2|197996.5|198240.9|197997.2|198240.9|197997.2|198234.6|197991|8
1731052660000|2024-11-08 07:57:40|198199.2|198054.9|198231.2|198080.8|198235.5|198086.3|198199.2|198054.9|6
1731052670000|2024-11-08 07:57:50|198230.8|198077.7|198232.1|198087.5|198240.1|198089.9|198229.5|198077.7|16
1731052690000|2024-11-08 07:58:10|198235.5|198090.9|198257.9|198113.3|198276|198131.4|198235.5|198090.9|11
1731052700000|2024-11-08 07:58:20|198257.8||198257.8||198257.8||198257.8||1
1731052710000|2024-11-08 07:58:30|198252.1|198107.6|198236.5|198092.1|198259.3|198113.9|198234.9|198090.4|11
1731052720000|2024-11-08 07:58:40|198234.9|198090.6|198214.3|198069.9|198234.9|198090.6|198214.3|198069.9|17
1731052730000|2024-11-08 07:58:50|198219.5|198075.1|198220.5|198075.2|198220.8|198076.5|198215.4|198070.7|11
1731052740000|2024-11-08 07:59:00|198219.8|198074.7|198220.4|198076.1|198220.4|198076.1|198214.1|198069.9|4
1731052750000|2024-11-08 07:59:10|198219.7|198075.4|198213.4|198069.1|198219.7|198075.4|198213.4|198069.1|2
1731052760000|2024-11-08 07:59:20|198218.7|198074.5|198218.7|198074.5|198218.7|198074.5|198218.7|198074.5|1
1731052770000|2024-11-08 07:59:30|198213.7|198069.5|198218.7|198074.5|198218.7|198074.5|198213.7|198069.5|2
1731052780000|2024-11-08 07:59:40|198218.6|198074.3|198218.6|198074.3|198218.6|198074.3|198218.6|198074.3|1
1731052790000|2024-11-08 07:59:50|198219.5|198075.2|198222|198077.6|198225.6|198081.4|198218.7|198074.4|15
1731052800000|2024-11-08 08:00:00|198221.8|198075|198191.9|198045.8|198221.8|198075|198184.5|198040.4|11
1731052810000|2024-11-08 08:00:10|198190.1|198046|198185.1|198040.9|198190.1|198046|198185.1|198040.9|2
1731052830000|2024-11-08 08:00:30|198183.8|198040.8|198190.1|198047.1|198190.1|198047.1|198183.8|198040.8|3
1731052840000|2024-11-08 08:00:40|198184.4|198041.4|198184|198041|198185.7|198042.7|198184|198041|3
1731052850000|2024-11-08 08:00:50|198186.2|198043.2|198189.1|198046.1|198191.4|198048.4|198186.2|198043.2|3
1731052860000|2024-11-08 08:01:00|198184.3|198041.3|198184.3|198041.3|198184.3|198041.3|198184.3|198041.3|1
1731052880000|2024-11-08 08:01:20|198184.6|198041.6|198184.6|198041.6|198184.6|198041.6|198184.6|198041.6|1
1731052890000|2024-11-08 08:01:30|198186.1|198043.1|198186.7|198043.7|198230.6|198048.7|198186.1|197990.6|4
1731052910000|2024-11-08 08:01:50|198180.4|198037.4|198153.9|198010.9|198180.4|198037.4|198153.1|198010.1|3
1731052920000|2024-11-08 08:02:00|198151.7|198008.7|198145.9|198002.9|198153.7|198010.7|198145.9|198002.9|8
1731052930000|2024-11-08 08:02:10|198151.1|198008.1|198151.4|198008.4|198151.8|198008.8|198144.6|198001.6|6
1731052940000|2024-11-08 08:02:20|198156.7|198013.7|198157.5|198014.5|198157.5|198014.5|198156.7|198013.7|2
1731052950000|2024-11-08 08:02:30|198158.9|198015.9|198188.8|198044.1|198189.4|198045.7|198158.9|198015.9|5
1731052960000|2024-11-08 08:02:40|198189.2|198046.2|198211.2|198061.6|198218|198070.6|198189.2|198046.2|13
1731052970000|2024-11-08 08:02:50|198216.5|198067|198217.3|198068.7|198217.9|198069.5|198215.1|198066.8|7
1731052980000|2024-11-08 08:03:00|198214.3|198069.3|198215.7|198065.7|198217.2|198069.3|198213.6|198065.7|16
1731052990000|2024-11-08 08:03:10|198217.2|198066.3|198267.3|198121.5|198274.9|198129.2|198217.2|198066.3|13
1731053000000|2024-11-08 08:03:20|198272.5|198126.7|198272.3|198126.6|198277.7|198132|198265.5|198119.9|12
1731053010000|2024-11-08 08:03:30|198280.5|198134.8|198368.6|198224.3|198399.8|198254.5|198280.5|198134.8|29
1731053020000|2024-11-08 08:03:40|198350|198205.3|198369.3|198219.9|198388.5|198244.2|198350|198203.7|24
1731053030000|2024-11-08 08:03:50|198369.2|198222.5|198407.7|198263.4|198407.7|198263.4|198363.1|198218.8|16
1731053040000|2024-11-08 08:04:00|198408.4|198264.1|198367.1|198221.8|198408.4|198264.1|198366.4|198221.8|7
1731053050000|2024-11-08 08:04:10|198367.9|198220.9|198359.2|198214.9|198373.4|198228.1|198354.5|198209.6|13
1731053060000|2024-11-08 08:04:20|198356.8|198212.5|198359.3|198215|198359.3|198215|198356.7|198212.4|4
1731053070000|2024-11-08 08:04:30|198360.3|198216.1|198392.1|198247.8|198392.1|198247.8|198360.3|198216.1|9
1731053080000|2024-11-08 08:04:40|198390|198247|198389.5|198246.5|198390.8|198247.8|198388.8|198245.8|4
1731053090000|2024-11-08 08:04:50|198391|198248|198389|198246|198391|198248|198389|198246|2
1731053100000|2024-11-08 08:05:00|198429.9|198189.9|198385.5|198242.2|198429.9|198272.1|198378.9|198186.8|12
1731053110000|2024-11-08 08:05:10|198385.4|198241.1|198414.6|198270.3|198421.1|198276.8|198384.4|198238.4|20
1731053120000|2024-11-08 08:05:20|198415.3|198269.9|198433.7|198289.2|198444.6|198299.5|198415.3|198269.9|16
1731053130000|2024-11-08 08:05:30|198436.3|198290.8|198487.8|198337.1|198487.8|198341.4|198436.3|198290.8|21
1731053140000|2024-11-08 08:05:40|198479.4|198330.3|198508.2|198358.4|198508.2|198358.4|198475.2|198330.3|22
1731053150000|2024-11-08 08:05:50|198507.8|198359.2|198523.5|198372.5|198536.3|198383.3|198503|198353.5|30
1731053160000|2024-11-08 08:06:00|198522.6|198374.3|198473|198324.1|198522.8|198374.4|198471|198323.7|21
1731053170000|2024-11-08 08:06:10|198474.2|198324.3|198495.9|198340.9|198497.2|198341.4|198457.2|198310.1|20
1731053180000|2024-11-08 08:06:20|198496.8|198340.4|198499|198343.3|198502.4|198349|198491.6|198330.9|17
1731053190000|2024-11-08 08:06:30|198499.1|198342.9|198482.3|198327.9|198499.1|198344.9|198475.6|198321.6|26
1731053200000|2024-11-08 08:06:40|198483.3|198328.6|198477.8|198318.3|198499.1|198343|198476.3|198318.3|22
1731053210000|2024-11-08 08:06:50|198483.7|198324.2|198481.2|198327.5|198484.3|198327.5|198470.2|198315.9|25
1731053220000|2024-11-08 08:07:00|198482.6|198329|198480.3|198330.6|198493.7|198342|198480.3|198329|19
1731053230000|2024-11-08 08:07:10|198482|198329.7|198402.3|198249.6|198482|198330.6|198402.3|198249.6|18
1731053240000|2024-11-08 08:07:20|198397.5|198244.9|198394.1|198243.8|198397.5|198244.9|198384.7|198237.3|18
1731053250000|2024-11-08 08:07:30|198394.8|198244|198369|198209.6|198405.5|198251.8|198354.8|198204.9|23
1731053260000|2024-11-08 08:07:40|198369.5|198210.9|198351|198190.1|198369.5|198210.9|198351|198190.1|15
1731053270000|2024-11-08 08:07:50|198346.9|198192|198359.1|198198.2|198359.3|198201.5|198346.9|198192|21
1731053280000|2024-11-08 08:08:00|198358.6|198200|198357.9|198199.4|198365.8|198205|198357.9|198198.2|15
1731053290000|2024-11-08 08:08:10|198362.9|198204.4|198393.1|198237.5|198393.1|198237.5|198362.9|198204.4|21
1731053300000|2024-11-08 08:08:20|198390.1|198237.1|198397.5|198245.6|198397.5|198245.6|198384.2|198229.4|17
1731053310000|2024-11-08 08:08:30|198397.9|198244.3|198402.3|198249.7|198431|198278.8|198391.8|198238.3|13
1731053320000|2024-11-08 08:08:40|198409.4|198256.7|198402|198248.6|198413.5|198256.7|198392.5|198238.7|18
1731053330000|2024-11-08 08:08:50|198403.7|198248.7|198429.6|198278.2|198444.2|198292.4|198403.1|198248.6|24
1731053340000|2024-11-08 08:09:00|198437.6|198283.4|198429.5|198279.7|198438.6|198285|198429.5|198279.6|8
1731053350000|2024-11-08 08:09:10|198429.6|198284.7|198463.9|198305.6|198464.2|198307|198429.6|198284.7|18
1731053360000|2024-11-08 08:09:20|198462.9|198309.1|198462.7|198308.9|198463.8|198310.3|198455.8|198301|25
1731053370000|2024-11-08 08:09:30|198464.7|198307.4|198459.8|198308.2|198464.9|198308.3|198454.9|198301.9|21
1731053380000|2024-11-08 08:09:40|198459.7|198307.3|198519.5|198370.2|198520.8|198370.2|198459.4|198307|20
1731053390000|2024-11-08 08:09:50|198519.7|198368|198531.1|198378.7|198535.1|198382.9|198518.1|198366|26
1731053400000|2024-11-08 08:10:00|198533.7|198377.2|198556.2|198404.6|198556.7|198407.8|198526.4|198370.2|26
1731053410000|2024-11-08 08:10:10|198558.1|198405|198555|198398.5|198561.6|198411.1|198551.2|198398.4|14
1731053420000|2024-11-08 08:10:20|198560.5|198404|198558.9|198346.2|198565.6|198406.5|198558.8|198340.7|18
1731053430000|2024-11-08 08:10:30|198558.8|198345.2|198559.6|198403.6|198623.2|198416.5|198558.7|198341.6|26
1731053440000|2024-11-08 08:10:40|198560.2|198402.9|198536.5|198383.6|198562.1|198402.9|198531|198377.3|17
1731053450000|2024-11-08 08:10:50|198536.4|198385|198539|198385.6|198545.3|198392.1|198536.1|198383.1|20
1731053460000|2024-11-08 08:11:00|198534.2|198380.8|198521.4|198360.5|198534.5|198381.1|198506.9|198358.6|15
1731053470000|2024-11-08 08:11:10|198519.6|198361|198516|198362.7|198559.3|198406.4|198515.7|198361|13
1731053480000|2024-11-08 08:11:20|198516.8|198361.9|198482|198332.6|198521.1|198372.2|198481.3|198332.6|26
1731053490000|2024-11-08 08:11:30|198482.1|198335.6|198474.3|198325.7|198488.4|198341.8|198468.7|198319.6|12
1731053500000|2024-11-08 08:11:40|198478.8|198328|198479.7|198325.1|198489.7|198336|198478.1|198325.1|18
1731053510000|2024-11-08 08:11:50|198478.5|198327|198480.3|198328.1|198490.5|198340|198470.9|198321.2|16
1731053520000|2024-11-08 08:12:00|198470.2|198320.3|198475|198320.2|198476.4|198322.1|198458.4|198309.6|20
1731053530000|2024-11-08 08:12:10|198470.4|198321.2|198461.4|198310.6|198483.1|198329.6|198461.4|198310|19
1731053540000|2024-11-08 08:12:20|198461.5|198310.7|198443.7|198291.7|198471|198315.8|198439.4|198291.7|30
1731053550000|2024-11-08 08:12:30|198431.9|198282|198437.8|198276.5|198440.3|198282|198417.1|198268.7|19
1731053560000|2024-11-08 08:12:40|198433.1|198270.3|198475.6|198319.4|198475.6|198319.4|198431.3|198267.1|29
1731053570000|2024-11-08 08:12:50|198475.3|198320.7|198485.2|198326.1|198485.4|198330.3|198475.3|198317.4|26
1731053580000|2024-11-08 08:13:00|198488.8|198334.9|198521.5|198371.2|198522.9|198372.7|198475.5|198318.5|23
1731053590000|2024-11-08 08:13:10|198516.4|198366.1|198511.5|198361.8|198522.7|198372|198511.5|198361.8|18
1731053600000|2024-11-08 08:13:20|198518.2|198368.5|198518.8|198366.8|198520.5|198370.5|198509.9|198359.9|19
1731053610000|2024-11-08 08:13:30|198514|198362|198505.9|198358.4|198521.2|198369.3|198505.9|198358.4|22
1731053620000|2024-11-08 08:13:40|198499.1|198351.5|198446.7|198297.4|198499.1|198351.5|198443.8|198295.2|22
1731053630000|2024-11-08 08:13:50|198448.1|198296.4|198454|198302.4|198454.2|198303.4|198446.4|198295.1|17
1731053640000|2024-11-08 08:14:00|198453.7|198303.5|198432.6|198282.1|198454.2|198303.5|198432|198282.1|15
1731053650000|2024-11-08 08:14:10|198434.7|198283.3|198394.3|198245.5|198434.7|198283.3|198394.3|198245.5|15
1731053660000|2024-11-08 08:14:20|198394.1|198243.4|198393.3|198240.8|198403.7|198249.1|198390|198237.1|24
1731053670000|2024-11-08 08:14:30|198398.2|198245.7|198395.3|198242.6|198405.4|198253.7|198392.7|198240.9|18
1731053680000|2024-11-08 08:14:40|198397.1|198241.8|198395.3|198242.8|198401.6|198249.1|198394.7|198241.8|6
1731053690000|2024-11-08 08:14:50|198400.4|198247.8|198400.2|198250.4|198402.2|198251.8|198394.3|198244.8|24
1731053700000|2024-11-08 08:15:00|198402|198249.3|198401.2|198245.2|198402|198249.3|198388.6|198241|10
1731053710000|2024-11-08 08:15:10|198401.5|198246.2|198400.6|198247.7|198402|198247.7|198395|198240.2|14
1731053720000|2024-11-08 08:15:20|198400.5|198247.9|198394.9|198241.6|198400.5|198247.9|198394.9|198241.6|3
1731053730000|2024-11-08 08:15:30|198399.7|198246.4|198404.1|198245.9|198405.8|198254.2|198397.4|198242.8|14
1731053740000|2024-11-08 08:15:40|198404.2|198245.7|198406.7|198255.3|198411.8|198259.3|198404.2|198245.7|17
1731053750000|2024-11-08 08:15:50|198408.9|198255|198408.7|198256.7|198410.7|198256.7|198408.7|198254.7|4
1731053760000|2024-11-08 08:16:00|198403.5|198251.5|198388.6|198243.8|198406.1|198254.6|198388.6|198243.8|12
1731053770000|2024-11-08 08:16:10|198396|198245.2|198402.2|198252.8|198402.2|198252.8|198396|198245.2|2
1731053780000|2024-11-08 08:16:20|198397.7|198244.1|198393.2|198243.8|198400.5|198251.8|198387|198241.4|10
1731053790000|2024-11-08 08:16:30|198395.2|198243.7|198341.8|198188.1|198395.8|198243.7|198337.9|198187.6|13
1731053800000|2024-11-08 08:16:40|198341.9|198187.4|198279|198124|198341.9|198187.4|198270.7|198122|18
1731053810000|2024-11-08 08:16:50|198279.3|198122.6|198259.3|198105.9|198279.3|198122.6|198258.9|198104.4|16
1731053820000|2024-11-08 08:17:00|198264.1|198104.5|198232.2|198074|198264.3|198108|198221.9|198067|21
1731053830000|2024-11-08 08:17:10|198232.7|198073.2|198228.3|198071.8|198238.7|198078.5|198227.1|198069.4|7
1731053840000|2024-11-08 08:17:20|198228.4|198073.4|198235|198071|198239.6|198078.1|198223.3|198066|14
1731053850000|2024-11-08 08:17:30|198230.2|198074.7|198225|198069|198230.2|198074.7|198224.9|198069|6
1731053860000|2024-11-08 08:17:40|198214.3|198058.3|198079.5|197927.4|198214.3|198058.3|198067.6|197918.5|30
1731053870000|2024-11-08 08:17:50|198079.2|197928.5|198155.5|198009|198164.4|198010.8|198079.2|197928.5|23
1731053880000|2024-11-08 08:18:00|198146.7|197996.7|198101.4|197946.2|198152.1|198000.7|198093.7|197941.7|18
1731053890000|2024-11-08 08:18:10|198097.6|197947.2|198185|198032.8|198185.5|198034.2|198091.1|197941.7|21
1731053900000|2024-11-08 08:18:20|198188.8|198032.4|198194.1|198038.4|198195.2|198041.6|198185.4|198032.4|15
1731053910000|2024-11-08 08:18:30|198191.3|198038.9|198236.5|198084.2|198237.9|198084.2|198191.3|198038|19
1731053920000|2024-11-08 08:18:40|198236.7|198080.9|198236.3|198081.1|198238.5|198083.7|198231.2|198070.4|14
1731053930000|2024-11-08 08:18:50|198237.8|198082.6|198221.9|198068.1|198250.8|198093.5|198209.9|198057.1|22
1731053940000|2024-11-08 08:19:00|198222.1|198064.8|198215.2|198057.7|198223.7|198068.1|198204.3|198050.3|19
1731053950000|2024-11-08 08:19:10|198209.3|198051.8|198229|198075.8|198229|198076.8|198198.2|198048.3|22
1731053960000|2024-11-08 08:19:20|198229.1|198076.9|198245.6|198091.9|198246.9|198092|198229.1|198075.7|9
1731053970000|2024-11-08 08:19:30|198248|198092|198237.4|198082.1|198248|198093.3|198230.9|198077.2|11
1731053980000|2024-11-08 08:19:40|198238.3|198081.4|198227.6|198073|198239.5|198081.6|198227.6|198073|8
1731053990000|2024-11-08 08:19:50|198224.9|198073.8|198181.7|198028.8|198224.9|198073.8|198181.7|198026.1|12
1731054000000|2024-11-08 08:20:00|198182.4|198028.2|198191.7|198032.8|198191.7|198034.3|198178|198019.4|17
1731054010000|2024-11-08 08:20:10|198189.2|198033.7|198184.4|198024.8|198192.1|198034|198183.3|198024.8|14
1731054020000|2024-11-08 08:20:20|198178.4|198018.8|198115.3|197970.6|198178.4|198018.8|198111.5|197964.1|24
1731054030000|2024-11-08 08:20:30|198117.3|197970.9|198115.6|197971|198117.3|197971.1|198110.4|197965.8|8
1731054040000|2024-11-08 08:20:40|198118.2|197973.9|198145.4|197994.8|198152.1|198003.7|198114|197968.2|23
1731054050000|2024-11-08 08:20:50|198146.8|197992.9|198147.7|197990.9|198147.7|197992.9|198136|197980.1|12
1731054060000|2024-11-08 08:21:00|198146.6|197991.6|198153.8|197996.9|198155.2|198000.2|198128.8|197971.9|28
1731054070000|2024-11-08 08:21:10|198153.9|197995.4|198171.3|198019.4|198173.4|198019.4|198144.6|197989.6|21
1731054080000|2024-11-08 08:21:20|198174.6|198018.6|198152.6|198001.7|198174.6|198018.8|198152.2|198001.7|15
1731054090000|2024-11-08 08:21:30|198149.7|198000|198140|197980.5|198149.7|198001|198119.9|197966.8|17
1731054100000|2024-11-08 08:21:40|198131.1|197971.6|198126.6|197972.9|198135.9|197977.1|198116.4|197966.1|20
1731054110000|2024-11-08 08:21:50|198127|197973.8|198124.8|197975.1|198139.5|197988.8|198118.9|197969.8|17
1731054120000|2024-11-08 08:22:00|198119.8|197970|198135.4|197984.8|198136.5|197988|198119.8|197969.4|13
1731054130000|2024-11-08 08:22:10|198135.8|197984.4|198186.5|198026.1|198191.1|198030.3|198120.3|197968.8|20
1731054140000|2024-11-08 08:22:20|198181.7|198021.3|198210.8|198058.2|198210.8|198060|198169.5|198012.5|13
1731054150000|2024-11-08 08:22:30|198209.6|198059.1|198219.4|198065.5|198219.4|198065.5|198204.7|198053.5|23
1731054160000|2024-11-08 08:22:40|198231.9|198074.5|198234.3|198077.2|198238.3|198085.5|198227.4|198070.4|17
1731054170000|2024-11-08 08:22:50|198233.9|198080.2|198265.5|198108.4|198265.5|198108.4|198233.9|198077.3|22
1731054180000|2024-11-08 08:23:00|198267.8|198108.5|198287.4|198127.7|198287.4|198127.7|198265.2|198108.5|10
1731054190000|2024-11-08 08:23:10|198286.5|198132.2|198296.4|198135.2|198303.6|198149.2|198286.5|198128.4|14
1731054200000|2024-11-08 08:23:20|198289.2|198128|198264.8|198109.2|198295.9|198140.1|198258.1|198103.6|23
1731054210000|2024-11-08 08:23:30|198266.5|198110.8|198281.4|198134|198281.4|198134|198247.7|198094.8|19
1731054220000|2024-11-08 08:23:40|198326.9|198176.5|198340.6|198186|198341.9|198190.3|198325.1|198172.7|17
1731054230000|2024-11-08 08:23:50|198334.1|198181.4|198322.4|198165.2|198340.9|198184.3|198320.5|198165.2|17
1731054240000|2024-11-08 08:24:00|198321.5|198165.4|198351|198201.1|198353.5|198201.1|198321.5|198164.8|22
1731054250000|2024-11-08 08:24:10|198352|198196.5|198361|198190.7|198381.7|198219.4|198350.1|198190.7|20
1731054260000|2024-11-08 08:24:20|198355|198192.9|198342|198186.4|198361.2|198192.9|198337.5|198181|16
1731054270000|2024-11-08 08:24:30|198329.5|198175.6|198333.9|198178.9|198344|198189.8|198319.5|198170.6|17
1731054280000|2024-11-08 08:24:40|198342.8|198187.8|198322.4|198175.6|198342.8|198187.8|198314.7|198167.9|13
1731054290000|2024-11-08 08:24:50|198315.6|198168.9|198328.9|198176.7|198342.7|198191.2|198315.6|198168.8|11
1731054300000|2024-11-08 08:25:00|198336.9|198184.7|198321.7|198175.2|198339.9|198188.4|198316.5|198170|9
1731054310000|2024-11-08 08:25:10|198324.1|198176.4|198321|198174.7|198340.5|198189.7|198320.3|198173.9|10
1731054320000|2024-11-08 08:25:20|198326.5|198180.2|198329.3|198182.2|198329.5|198182.7|198319|198172.9|22
1731054330000|2024-11-08 08:25:30|198333.5|198185.9|198316.3|198170.4|198339.8|198187.6|198310.5|198164.6|18
1731054340000|2024-11-08 08:25:40|198317.6|198173.5|198311.7|198167.3|198328|198181.1|198311.7|198167.3|13
1731054350000|2024-11-08 08:25:50|198318.3|198173.9|198298.7|198147.8|198318.3|198173.9|198266.2|198119.8|19
1731054360000|2024-11-08 08:26:00|198298.2|198148.6|198298.8|198151|198300.7|198151|198279.9|198131.4|12
1731054370000|2024-11-08 08:26:10|198290.7|198142.9|198295.5|198145.5|198296|198145.5|198290.7|198142.9|6
1731054380000|2024-11-08 08:26:20|198288.4|198138.4|198313.5|198166.4|198320.1|198169.8|198288.4|198138.4|21
1731054390000|2024-11-08 08:26:30|198318.4|198167|198314.7|198164.8|198323.8|198172|198308.2|198157.6|27
1731054400000|2024-11-08 08:26:40|198315.1|198165.5|198317.8|198173.2|198318.5|198173.6|198310.1|198161.4|24
1731054410000|2024-11-08 08:26:50|198313|198168.4|198300.4|198154|198315.2|198168.5|198286.3|198138.9|12
1731054420000|2024-11-08 08:27:00|198300.5|198152.7|198259|198104.7|198300.9|198154.4|198256.1|198104.2|8
1731054430000|2024-11-08 08:27:10|198257.4|198107.5|198252.5|198094.5|198258.5|198107.5|198245.9|198087.9|10
1731054440000|2024-11-08 08:27:20|198252.3|198093.5|198228.9|198082.8|198252.3|198094.7|198228.5|198082|29
1731054450000|2024-11-08 08:27:30|198240.9|198087.7|198208.2|198054.5|198240.9|198087.7|198201|198046.9|20
1731054460000|2024-11-08 08:27:40|198207.7|198056|198222.5|198070.2|198222.9|198071.1|198207|198055|19
1731054470000|2024-11-08 08:27:50|198230.5|198076.1|198243.4|198085.7|198245.5|198085.7|198230.1|198076.1|7
1731054480000|2024-11-08 08:28:00|198241.5|198086.2|198238.1|198078.8|198241.5|198086.2|198237.3|198077.6|6
1731054490000|2024-11-08 08:28:10|198231.7|198079.5|198225.7|198072.8|198238|198080|198225|198072.8|13
1731054500000|2024-11-08 08:28:20|198226|198073|198233.2|198075.6|198240.7|198081.9|198226|198070.9|16
1731054510000|2024-11-08 08:28:30|198237.4|198077.7|198234.7|198073.9|198238.7|198082.3|198231.8|198071.2|18
1731054520000|2024-11-08 08:28:40|198235.1|198073.5|198228.6|198072.5|198240.2|198079.8|198228.6|198071.4|23
1731054530000|2024-11-08 08:28:50|198228.8|198072.6|198215.1|198059.8|198240.6|198080.7|198215.1|198059.8|15
1731054540000|2024-11-08 08:29:00|198208.5|198055.7|198224.6|198076.1|198230.2|198081.1|198206.3|198049.9|15
1731054550000|2024-11-08 08:29:10|198227|198077.5|198222.4|198072.5|198228.6|198078.1|198217.5|198066|15
1731054560000|2024-11-08 08:29:20|198223.2|198072|198223.3|198072.5|198223.3|198074.4|198218|198065.4|9
1731054570000|2024-11-08 08:29:30|198212.1|198061.3|198219.3|198067|198220.7|198071.7|198207|198060.4|13
1731054580000|2024-11-08 08:29:40|198224.5|198072.3|198221.2|198068.1|198224.5|198072.6|198214.1|198061.8|17
1731054590000|2024-11-08 08:29:50|198221.4|198069.4|198220.2|198071.9|198225|198075|198212.6|198065.2|12
1731054600000|2024-11-08 08:30:00|198219.8|198071.5|198205.1|198060.5|198219.8|198071.5|198197.5|198052.9|10
1731054610000|2024-11-08 08:30:10|198204|198059.4|198194.2|198049.6|198204|198059.4|198194.2|198049.6|6
1731054620000|2024-11-08 08:30:20|198200.7|198056.2|198199.7|198055.2|198201.7|198057.2|198188.7|198044.1|11
1731054630000|2024-11-08 08:30:30|198191.5|198047|198192.8|198048.3|198198|198053.5|198178.9|198034.4|14
1731054640000|2024-11-08 08:30:40|198188|198043.5|198165.7|198021.3|198193|198048.5|198160|198015.6|18
1731054650000|2024-11-08 08:30:50|198164.1|198019.8|198156.8|198012.5|198165|198020.6|198156.8|198012.5|6
1731054660000|2024-11-08 08:31:00|198197|198052.7|198193.4|198042.5|198197|198052.7|198188|198035.2|5
1731054670000|2024-11-08 08:31:10|198188|198037.2|198219.8|198075.3|198219.8|198075.3|198164.9|198020.4|15
1731054680000|2024-11-08 08:31:20|198212.8|198068.3|198210.2|198065.8|198223.1|198078.6|198210.1|198065.7|19
1731054690000|2024-11-08 08:31:30|198216.7|198072.3|198218.8|198074.4|198218.8|198074.4|198211.7|198067.3|3
1731054700000|2024-11-08 08:31:40|198217.6|198073.2|198219.3|198074.9|198219.3|198074.9|198217.3|198072.9|3
1731054710000|2024-11-08 08:31:50|198224.9|198080.5|198241.6|198097.3|198241.6|198097.3|198224.9|198080.5|5
1731054720000|2024-11-08 08:32:00|198240.9|198096.6|198239.8|198095.4|198240.9|198096.6|198239.8|198095.4|2
1731054730000|2024-11-08 08:32:10|198241.9|198097.6|198257.6|198111.7|198257.6|198111.7|198241.9|198097.6|4
1731054750000|2024-11-08 08:32:30|198270.1|198040.1|198286.1|198102.6|198288.4|198103.6|198256.5|198025|19
1731054760000|2024-11-08 08:32:40|198248.3|198103|198237.6|198090.9|198248.3|198103|198231.7|198084.3|10
1731054770000|2024-11-08 08:32:50|198236.9|198091.3|198235.7|198091.2|198236.9|198091.3|198235.7|198091.2|2
1731054790000|2024-11-08 08:33:10|198237.1|198091.1|198283.5|198034|198297.6|198091.1|198237.1|198031.1|7
1731054800000|2024-11-08 08:33:20|198294.4|198034.5|198279.8|198033.3|198294.4|198034.5|198279.8|198033.3|3
1731054810000|2024-11-08 08:33:30|198285.1|198033.5|198239|198093.8|198285.1|198093.8|198239|198033.5|5
1731054820000|2024-11-08 08:33:40|198244.1|198093.7|198238.6|198094.2|198247|198094.2|198238.3|198092.4|8
1731054830000|2024-11-08 08:33:50|198239.4|198093.4|198239.4|198093.4|198239.4|198093.4|198239.4|198093.4|1
1731054840000|2024-11-08 08:34:00|198234.6|198088.6|198184.7|198029|198234.6|198088.6|198184.4|198029|13
1731054850000|2024-11-08 08:34:10|198186|198028.6|198226.7|198079.7|198226.7|198079.7|198185.6|198028.6|15
1731054860000|2024-11-08 08:34:20|198231.9|198084.9|198225.6|198077.4|198232.1|198085.5|198225.6|198077.4|12
1731054870000|2024-11-08 08:34:30|198225.5|198075.5|198216.2|198068.3|198227|198079.9|198213.5|198065.6|7
1731054880000|2024-11-08 08:34:40|198209.9|198062|198197.2|198045.8|198216.8|198069|198197.2|198045.8|12
1731054890000|2024-11-08 08:34:50|198202.7|198051.4|198094.4|197944.2|198207|198054|198094.4|197944.2|19
1731054900000|2024-11-08 08:35:00|198086|197936.2|198086.6|197937.4|198099.7|197950|198084.5|197935.3|22
1731054910000|2024-11-08 08:35:10|198092.7|197943.5|198089.1|197942.6|198094|197946.7|198085|197935.9|18
1731054920000|2024-11-08 08:35:20|198091.6|197945.2|198087.4|197941.7|198101.8|197952.3|198087.4|197941.7|14
1731054930000|2024-11-08 08:35:30|198086.7|197941|198082.7|197937.1|198092.1|197946.1|198082|197936.4|7
1731054940000|2024-11-08 08:35:40|198087.4|197941.8|198075.9|197927.9|198087.4|197941.8|198075.9|197927.9|8
1731054950000|2024-11-08 08:35:50|198083.1|197935.1|198078.8|197931.2|198085.9|197940.2|198077.7|197929.6|13
1731054960000|2024-11-08 08:36:00|198087.3|197941.7|198122.5|197975.3|198122.5|197975.3|198078.3|197931.9|18
1731054970000|2024-11-08 08:36:10|198132.7|197985.6|198157.6|198009|198157.6|198009|198132.7|197985.6|11
1731054980000|2024-11-08 08:36:20|198156|198009.2|198146.2|197995.9|198157.4|198009.2|198143.9|197989.7|15
1731054990000|2024-11-08 08:36:30|198145.6|197993.7|198142.2|197994.6|198170|198019.9|198137.3|197990.8|20
1731055000000|2024-11-08 08:36:40|198148.4|198002.4|198154.8|198007.5|198158.8|198009.6|198148.3|198000.8|11
1731055010000|2024-11-08 08:36:50|198154.2|198008.3|198147.8|198002.2|198154.8|198008.3|198141.4|197994.6|19
1731055020000|2024-11-08 08:37:00|198148.8|198003.5|198167|198017.1|198167|198019.4|198148.8|198003.5|15
1731055030000|2024-11-08 08:37:10|198160.5|198010.6|198143.6|197991.6|198161.1|198012.4|198141.2|197991.6|11
1731055040000|2024-11-08 08:37:20|198148.9|197998.4|198156.1|198002.5|198162.8|198010.2|198148.9|197998|11
1731055050000|2024-11-08 08:37:30|198157.7|198003.5|198156.2|198002.6|198157.7|198003.5|198152.9|198001.5|8
1731055060000|2024-11-08 08:37:40|198154|198003.3|198179.8|198030.7|198179.8|198030.7|198151.7|197999.7|12
1731055070000|2024-11-08 08:37:50|198171.5|198022.4|198216.9|198065|198222.2|198070.2|198164.1|198010.6|20
1731055080000|2024-11-08 08:38:00|198211.5|198059.6|198239|198089.5|198239.1|198090.5|198210.4|198057.4|17
1731055090000|2024-11-08 08:38:10|198238.9|198090.4|198290|198130.7|198290|198138.3|198238.3|198088.4|21
1731055100000|2024-11-08 08:38:20|198289|198135|198301.3|198147|198301.3|198147|198288.7|198130.4|9
1731055110000|2024-11-08 08:38:30|198306.3|198152|198312.8|198162.5|198316.5|198166.8|198304.6|198151.9|17
1731055120000|2024-11-08 08:38:40|198306.7|198152.7|198314.3|198159.1|198314.3|198164.3|198304.8|198151.9|31
1731055130000|2024-11-08 08:38:50|198308.9|198153.7|198311.9|198160|198316.1|198164.7|198306.9|198153.4|24
1731055140000|2024-11-08 08:39:00|198305.4|198153.5|198344.4|198191.2|198344.4|198191.2|198288.6|198130.8|23
1731055150000|2024-11-08 08:39:10|198344.9|198192.8|198346.5|198192.7|198346.9|198196.2|198344.9|198191.5|14
1731055160000|2024-11-08 08:39:20|198345.8|198189.3|198344.9|198194.5|198347.2|198195.4|198344.7|198189|11
1731055170000|2024-11-08 08:39:30|198346.2|198194.3|198340|198189.8|198346.2|198196.6|198339.4|198187.3|10
1731055180000|2024-11-08 08:39:40|198339.5|198188.2|198339.7|198188.9|198345.4|198195.7|198339.5|198188.2|6
1731055190000|2024-11-08 08:39:50|198340.4|198190.7|198344.6|198193.2|198345.7|198196.3|198339.3|198187.9|10
1731055200000|2024-11-08 08:40:00|198346.1|198197.8|198366.6|198218.7|198366.7|198218.7|198345|198189.7|15
1731055210000|2024-11-08 08:40:10|198371.4|198223.5|198370.4|198213.4|198379.4|198230.2|198370|198213.4|9
1731055220000|2024-11-08 08:40:20|198368.8|198217.5|198403.4|198252.9|198409.1|198260.6|198368.8|198217.5|19
1731055230000|2024-11-08 08:40:30|198401.8|198252.2|198367|198216.8|198403.2|198254.1|198359.3|198212|15
1731055240000|2024-11-08 08:40:40|198364.1|198216.9|198365.3|198218.2|198367.6|198218.4|198358.4|198211.2|17
1731055250000|2024-11-08 08:40:50|198367.7|198218.4|198365.3|198218.2|198367.7|198218.4|198365.3|198218.2|2
1731055260000|2024-11-08 08:41:00|198363.8|198216.8|198370.3|198220.9|198370.3|198222.7|198363.3|198213|12
1731055270000|2024-11-08 08:41:10|198363.3|198213.9|198367.9|198218.9|198372.3|198224.2|198363.3|198213.9|17
1731055280000|2024-11-08 08:41:20|198361.4|198212.4|198359.6|198212.6|198361.4|198212.6|198347.6|198200.5|6
1731055290000|2024-11-08 08:41:30|198354.8|198207.8|198343.7|198196.8|198354.8|198207.8|198334.6|198187.7|5
1731055300000|2024-11-08 08:41:40|198346.7|198199.8|198356.2|198209.3|198361.3|198214.4|198346.7|198199.8|8
1731055310000|2024-11-08 08:41:50|198348.4|198201.6|198347.1|198200.4|198349.1|198202.3|198341.6|198194.8|19
1731055320000|2024-11-08 08:42:00|198348.8|198202.1|198350.8|198204.1|198354|198207.3|198345.4|198198.6|7
1731055330000|2024-11-08 08:42:10|198344.4|198197.7|198349.1|198202.4|198349.3|198202.6|198342.3|198195.6|7
1731055340000|2024-11-08 08:42:20|198354.1|198207.5|198351.3|198204.6|198354.1|198207.5|198351.3|198204.6|3
1731055350000|2024-11-08 08:42:30|198346.1|198199.4|198349.6|198203|198352.3|198205.6|198343.4|198196.7|7
1731055360000|2024-11-08 08:42:40|198350.4|198203.7|198350.1|198203.5|198350.4|198203.7|198350.1|198203.5|2
1731055370000|2024-11-08 08:42:50|198344.3|198197.7|198344.6|198197.9|198350.2|198203.5|198342.7|198196|5
1731055380000|2024-11-08 08:43:00|198349.7|198203.1|198353.5|198206.8|198366.5|198219.8|198349.7|198203.1|12
1731055390000|2024-11-08 08:43:10|198359.6|198212.9|198361.7|198215|198361.7|198215|198352.8|198206.1|11
1731055400000|2024-11-08 08:43:20|198354.8|198208.1|198361.7|198215.1|198361.7|198215.1|198354.4|198207.7|15
1731055410000|2024-11-08 08:43:30|198355|198208.4|198362|198215.3|198362.2|198215.5|198355|198208.4|5
1731055420000|2024-11-08 08:43:40|198353.8|198207.1|198360.2|198213.6|198362|198215.3|198352.5|198205.8|13
1731055430000|2024-11-08 08:43:50|198350.9|198204.2|198357.2|198210.6|198359.6|198213|198350.9|198204.2|7
1731055440000|2024-11-08 08:44:00|198360.6|198213.9|198467.5|198319.2|198474.8|198325.9|198360.6|198213.9|14
1731055450000|2024-11-08 08:44:10|198468|198319.9|198467.3|198317.7|198473.2|198324.6|198459.2|198311|15
1731055460000|2024-11-08 08:44:20|198466.9|198319.2|198462.7|198315.4|198466.9|198319.2|198460.2|198304.8|5
1731055470000|2024-11-08 08:44:30|198467.5|198320.2|198467.5|198320.2|198467.5|198320.2|198467.5|198320.2|1
1731055480000|2024-11-08 08:44:40|198462.5|198315.2|198454.6|198300.2|198462.5|198315.2|198447.5|198294.5|11
1731055490000|2024-11-08 08:44:50|198445.2|198291.1|198420.8|198271.1|198451.2|198299.9|198407|198259|15
1731055500000|2024-11-08 08:45:00|198415.6|198265.9|198446.5|198299.1|198446.9|198299.7|198415.6|198265.9|11
1731055510000|2024-11-08 08:45:10|198436.7|198288.1|198438.7|198291.7|198441.4|198292.9|198433.5|198286|5
1731055520000|2024-11-08 08:45:20|198440|198291.8|198440.1|198293.2|198440.1|198293.2|198438.5|198291.6|6
1731055530000|2024-11-08 08:45:30|198445.9|198299|198447.5|198300|198448.5|198301|198441|198293.5|4
1731055540000|2024-11-08 08:45:40|198441.4|198293.9|198434|198287.1|198448.5|198301|198434|198287.1|4
1731055550000|2024-11-08 08:45:50|198439.4|198292.5|198442.6|198295.8|198442.8|198295.9|198433.8|198286.9|7
1731055570000|2024-11-08 08:46:10|198440.9|198294|198438.8|198292|198440.9|198294|198438.8|198292|2
1731055580000|2024-11-08 08:46:20|198440.6|198293.8|198485.9|198234.5|198485.9|198293.8|198440.6|198234.5|2
1731055590000|2024-11-08 08:46:30|198491.4|198240|198482.6|198231.2|198491.4|198240|198482.6|198231.2|3
1731055600000|2024-11-08 08:46:40|198429.6|198282.8|198401.8|198255|198429.6|198282.8|198400.8|198254.1|7
1731055610000|2024-11-08 08:46:50|198400.8|198254.1|198402.7|198255.7|198403.3|198256.4|198400.8|198254.1|5
1731055620000|2024-11-08 08:47:00|198404|198257.3|198425|198274.9|198425|198274.9|198402.5|198255.7|16
1731055630000|2024-11-08 08:47:10|198425.4|198277.2|198425.1|198275|198425.4|198277.4|198425.1|198275|3
1731055640000|2024-11-08 08:47:20|198419.6|198269.5|198445.9|198289.1|198447|198290.8|198418.8|198269.1|9
1731055650000|2024-11-08 08:47:30|198452|198296.1|198458.7|198305.3|198467.1|198318.6|198452|198296.1|3
1731055660000|2024-11-08 08:47:40|198464|198310.6|198481.5|198333.9|198481.5|198333.9|198459.2|198305.8|8
1731055670000|2024-11-08 08:47:50|198485.1|198333.2|198485.9|198333.4|198486|198335.1|198484.9|198332.1|6
1731055680000|2024-11-08 08:48:00|198485.8|198334.7|198484.3|198334.1|198485.8|198334.7|198484.3|198334.1|2
1731055690000|2024-11-08 08:48:10|198483.5|198332.7|198472.4|198325.2|198483.8|198334.7|198472.4|198324|22
1731055700000|2024-11-08 08:48:20|198473.5|198326.3|198473.2|198325.1|198473.9|198326.3|198473.2|198325.1|3
1731055710000|2024-11-08 08:48:30|198475|198327.2|198448.6|198299.2|198475|198327.2|198433.9|198285.8|18
1731055720000|2024-11-08 08:48:40|198450|198302.2|198440.6|198292|198450|198302.2|198440.6|198291.9|10
1731055730000|2024-11-08 08:48:50|198441|198292.7|198440.6|198292.3|198441|198292.7|198439.1|198291.2|4
1731055740000|2024-11-08 08:49:00|198441.8|198292.7|198437.3|198287.2|198449.9|198302.8|198433.4|198285.6|13
1731055750000|2024-11-08 08:49:10|198439|198286.8|198437.6|198287.1|198439.5|198287.1|198437.5|198286.8|10
1731055760000|2024-11-08 08:49:20|198439.5|198287|198437.7|198289.1|198439.5|198289.1|198437.2|198286.7|13
1731055770000|2024-11-08 08:49:30|198439.9|198288.9|198446.4|198293.3|198446.5|198293.3|198439.9|198288.3|4
1731055780000|2024-11-08 08:49:40|198446.6|198293.1|198447.8|198293.4|198447.8|198294.1|198442.4|198287.5|12
1731055790000|2024-11-08 08:49:50|198441.6|198287.3|198434.6|198285.7|198447|198292.9|198434.6|198285.6|9
1731055800000|2024-11-08 08:50:00|198429.8|198280.9|198420.7|198267.1|198445|198294.7|198414.6|198261.7|10
1731055810000|2024-11-08 08:50:10|198420.3|198270.2|198421.5|198268.8|198425.2|198275|198415.9|198263.5|7
1731055820000|2024-11-08 08:50:20|198421.2|198271.6|198415.1|198265.8|198423|198271.8|198415.1|198265.5|6
1731055830000|2024-11-08 08:50:30|198416.2|198266.9|198416|198266|198421.5|198272.2|198416|198265.9|10
1731055840000|2024-11-08 08:50:40|198415.9|198268|198421.6|198273.9|198426.8|198279.4|198415.5|198266|18
1731055850000|2024-11-08 08:50:50|198422.1|198274.8|198439.9|198292.7|198439.9|198292.7|198422.1|198274.8|7
1731055860000|2024-11-08 08:51:00|198440.1|198291.9|198438.6|198290.8|198440.6|198291.9|198438.6|198290.2|8
1731055870000|2024-11-08 08:51:10|198438.7|198290.1|198431.9|198284|198438.7|198290.1|198429.7|198282.6|5
1731055880000|2024-11-08 08:51:20|198437|198289.1|198441.4|198289|198441.7|198291.5|198437|198287|8
1731055890000|2024-11-08 08:51:30|198441.9|198291.6|198465.6|198309.3|198467.6|198315.6|198441.9|198285.8|21
1731055900000|2024-11-08 08:51:40|198465.1|198310.5|198464.1|198311|198465.1|198313.3|198458.6|198302.2|12
1731055910000|2024-11-08 08:51:50|198458.7|198305.6|198457.9|198305.5|198463.7|198310.9|198457.9|198303.1|8
1731055920000|2024-11-08 08:52:00|198459|198300.7|198449|198293.9|198459|198301.9|198439.3|198286.8|20
1731055930000|2024-11-08 08:52:10|198420.6|198270.7|198427.6|198277|198430.5|198280.9|198416.5|198265.2|14
1731055940000|2024-11-08 08:52:20|198420.2|198269.6|198422.3|198272.6|198425.2|198274.4|198417.5|198267.6|11
1731055950000|2024-11-08 08:52:30|198423.2|198274.6|198418.6|198264.9|198428.6|198278.2|198399.2|198251.6|24
1731055960000|2024-11-08 08:52:40|198418.3|198266.7|198418.7|198269.8|198419.5|198271.9|198418.3|198265|13
1731055970000|2024-11-08 08:52:50|198423.7|198274.9|198449.5|198299.1|198450|198300.3|198423.7|198274.9|10
1731055980000|2024-11-08 08:53:00|198450.6|198309.7|198464.2|198313.1|198471.5|198323.1|198450.6|198307.5|16
1731055990000|2024-11-08 08:53:10|198466.3|198312.5|198466.2|198316.4|198473.1|198322.8|198464|198312.4|18
1731056000000|2024-11-08 08:53:20|198472.2|198322.4|198472.2|198322.4|198472.2|198322.4|198472.2|198322.4|1
1731056010000|2024-11-08 08:53:30|198476.8|198324.7|198476.8|198324.7|198476.8|198324.7|198476.8|198324.7|1
1731056020000|2024-11-08 08:53:40|198476.9|198324.4|198484.6|198333.2|198484.6|198333.2|198476.9|198324.4|3
1731056030000|2024-11-08 08:53:50|198486|198328.5|198476.9|198319.6|198486|198328.5|198468.7|198318.3|12
1731056040000|2024-11-08 08:54:00|198475.8|198320.4|198483.7|198331|198483.7|198332.8|198469.9|198316.2|13
1731056050000|2024-11-08 08:54:10|198484.1|198329.8|198477.2|198324.5|198486|198332.5|198476|198322.7|25
1731056060000|2024-11-08 08:54:20|198478.2|198325.1|198474.3|198323.5|198478.2|198325.1|198474.3|198322.5|8
1731056070000|2024-11-08 08:54:30|198474.1|198323.7|198474.2|198323.8|198474.2|198323.8|198474.1|198323.7|2
1731056080000|2024-11-08 08:54:40|198474.1|198325.1|198482.6|198332.6|198482.6|198332.6|198463.6|198315|13
1731056090000|2024-11-08 08:54:50|198482.3|198331.8|198477.2|198325.8|198483.4|198332.7|198477.2|198325.8|11
1731056100000|2024-11-08 08:55:00|198481.7|198332.1|198478.4|198327.2|198481.7|198332.1|198473.3|198324.3|15
1731056110000|2024-11-08 08:55:10|198478.9|198331.3|198478.9|198331.3|198478.9|198331.3|198478.9|198331.3|1
1731056120000|2024-11-08 08:55:20|198483.9|198336.3|198485.9|198332.9|198485.9|198336.3|198477.4|198326.6|8
1731056130000|2024-11-08 08:55:30|198492|198339|198491.5|198342.1|198492.5|198344.1|198491|198339|15
1731056140000|2024-11-08 08:55:40|198491.6|198342|198479.6|198331.1|198491.6|198343.3|198471.3|198323.1|15
1731056150000|2024-11-08 08:55:50|198474|198325.5|198473.8|198324.8|198479.4|198330.9|198472.5|198323.8|9
1731056160000|2024-11-08 08:56:00|198479.3|198330.3|198479.7|198330.9|198479.7|198330.9|198473.5|198324.5|4
1731056170000|2024-11-08 08:56:10|198479.9|198332.7|198479.9|198330.8|198488.3|198339|198479.9|198330.8|4
1731056180000|2024-11-08 08:56:20|198478.6|198330.1|198478.6|198330.1|198478.6|198330.1|198478.6|198330.1|1
1731056190000|2024-11-08 08:56:30|198479.2|198330.7|198483|198329.3|198483|198331.8|198471.1|198323.6|8
1731056200000|2024-11-08 08:56:40|198483.1|198333.7|198498.4|198349.9|198498.4|198350.3|198483.1|198333.7|13
1731056210000|2024-11-08 08:56:50|198492|198343.4|198496.4|198349.4|198499.2|198352.2|198492|198343.4|16
1731056220000|2024-11-08 08:57:00|198503.1|198356.2|198512.9|198366|198514.8|198368|198503.1|198356.2|15
1731056230000|2024-11-08 08:57:10|198514.9|198368.1|198513.2|198366.4|198515|198368.2|198513.1|198366.3|4
1731056240000|2024-11-08 08:57:20|198512.1|198365.4|198511|198364.2|198512.1|198365.4|198511|198364.2|3
1731056250000|2024-11-08 08:57:30|198506.2|198359.5|198505.3|198358.6|198506.2|198359.5|198500.9|198354.2|3
1731056260000|2024-11-08 08:57:40|198493.3|198368.3|198459.2|198334.2|198493.4|198368.4|198459.2|198334.2|11
1731056280000|2024-11-08 08:58:00|198456.5|198331.5|198420.1|198295.1|198456.5|198331.5|198412.5|198287.5|17
1731056290000|2024-11-08 08:58:10|198422.6|198297.6|198417.5|198292.5|198422.6|198297.6|198411.9|198286.9|24
1731056300000|2024-11-08 08:58:20|198418.3|198293.3|198418.3|198293.3|198421.7|198296.7|198412.6|198287.6|14
1731056310000|2024-11-08 08:58:30|198412.2|198287.2|198416.1|198291.1|198419.9|198294.9|198409.7|198284.7|21
1731056320000|2024-11-08 08:58:40|198412.6|198287.6|198347.8|198222.8|198417.8|198292.8|198347.4|198222.4|15
1731056330000|2024-11-08 08:58:50|198343.6|198218.6|198346.3|198221.3|198348.3|198223.3|198340.4|198215.4|15
1731056340000|2024-11-08 08:59:00|198348.3|198223.3|198383.5|198258.5|198383.5|198258.5|198348.3|198223.3|7
1731056350000|2024-11-08 08:59:10|198386.2|198261.2|198388.9|198263.9|198388.9|198263.9|198386.2|198261.2|4
1731056360000|2024-11-08 08:59:20|198389.3|198264.3|198384.2|198259.2|198389.3|198264.3|198384.2|198259.2|5
1731056370000|2024-11-08 08:59:30|198386.7|198261.7|198385.1|198260.1|198386.8|198261.8|198385.1|198260.1|6
1731056380000|2024-11-08 08:59:40|198379.2|198254.2|198384|198259|198389.4|198264.4|198379.2|198254.2|5
1731056390000|2024-11-08 08:59:50|198388.6|198263.6|198386.6|198261.6|198388.6|198263.6|198384.1|198259.1|4
1731056400000|2024-11-08 09:00:00|198386.8|198261.8|198401.4|198276.4|198401.4|198276.4|198386.8|198261.8|14
1731056410000|2024-11-08 09:00:10|198402.1|198277.1|198389.8|198264.8|198402.1|198277.1|198389.8|198264.8|10
1731056420000|2024-11-08 09:00:20|198389.6|198264.6|198319|198194|198391.7|198266.7|198319|198194|15
1731056430000|2024-11-08 09:00:30|198327.2|198202.2|198341.2|198216.2|198346.8|198221.8|198327.2|198202.2|22
1731056440000|2024-11-08 09:00:40|198340.4|198215.4|198334.9|198209.9|198341|198216|198327.5|198202.5|14
1731056450000|2024-11-08 09:00:50|198337.4|198212.4|198338.1|198213.1|198341.6|198216.6|198329.9|198204.9|10
1731056460000|2024-11-08 09:01:00|198342|198217|198384.2|198259.2|198386.9|198261.9|198342|198217|10
1731056470000|2024-11-08 09:01:10|198382.7|198257.7|198384.9|198259.9|198386.7|198261.7|198371.2|198246.2|14
1731056480000|2024-11-08 09:01:20|198384.3|198259.3|198386.2|198261.2|198387.2|198262.2|198378.8|198253.8|11
1731056490000|2024-11-08 09:01:30|198383.7|198258.7|198329.4|198204.4|198395.8|198270.8|198303.7|198178.7|28
1731056500000|2024-11-08 09:01:40|198316.8|198191.8|198330.7|198205.7|198331.2|198206.2|198313.4|198188.4|21
1731056510000|2024-11-08 09:01:50|198331.1|198206.1|198329.2|198204.2|198332.6|198207.6|198313.9|198188.9|14
1731056520000|2024-11-08 09:02:00|198332.1|198207.1|198341.8|198216.8|198348.6|198223.6|198332.1|198207.1|13
1731056530000|2024-11-08 09:02:10|198344.6|198219.6|198340.3|198215.3|198344.6|198219.6|198340.3|198215.3|4
1731056540000|2024-11-08 09:02:20|198308.1|198183.1|198312.1|198187.1|198318.3|198193.3|198308.1|198183.1|17
1731056550000|2024-11-08 09:02:30|198312.6|198187.6|198308.9|198183.9|198315.5|198190.5|198307.9|198182.9|17
1731056560000|2024-11-08 09:02:40|198308.8|198183.8|198311.7|198186.7|198312.3|198187.3|198308.5|198183.5|10
1731056570000|2024-11-08 09:02:50|198311.3|198186.3|198323.1|198198.1|198324.9|198199.9|198311.3|198186.3|12
1731056580000|2024-11-08 09:03:00|198319.3|198194.3|198318.2|198191.1|198327.5|198200.9|198315.7|198188|10
1731056590000|2024-11-08 09:03:10|198317.6|198190.4|198289.9|198155.2|198317.6|198190.4|198285.8|198149|24
1731056600000|2024-11-08 09:03:20|198293.5|198158.8|198294.6|198155.3|198297|198163.9|198291.2|198152.4|23
1731056610000|2024-11-08 09:03:30|198295.1|198153.8|198242.9|198114|198295.1|198155.3|198234.9|198103.7|17
1731056620000|2024-11-08 09:03:40|198242.8|198113.3|198234.9|198104.6|198242.8|198113.8|198232.1|198102.1|19
1731056630000|2024-11-08 09:03:50|198236.7|198103.8|198234.7|198105|198236.7|198105.1|198232.2|198101.5|10
1731056640000|2024-11-08 09:04:00|198242.4|198112.8|198249.4|198114.6|198249.4|198114.6|198237.5|198102|12
1731056650000|2024-11-08 09:04:10|198246|198111.2|198246|198111.2|198246|198111.2|198246|198111.2|1
1731056660000|2024-11-08 09:04:20|198247.3|198106.2|198260.7|198135.7|198260.7|198135.7|198243.9|198102.6|17
1731056670000|2024-11-08 09:04:30|198263.5|198138.5|198268.3|198141.6|198272.1|198144|198263.5|198138.5|7
1731056680000|2024-11-08 09:04:40|198271.6|198141.5|198266.9|198137.6|198273.9|198146.8|198262.9|198131.9|16
1731056690000|2024-11-08 09:04:50|198265.6|198138.7|198264.5|198131.4|198268|198138.7|198264.5|198131.4|9
1731056700000|2024-11-08 09:05:00|198268.6|198132.8|198279.1|198137|198302.1|198165|198267.1|198132.8|18
1731056710000|2024-11-08 09:05:10|198282.8|198138.4|198280|198144|198294.1|198153.3|198280|198138.4|8
1731056720000|2024-11-08 09:05:20|198279.6|198146.4|198304.7|198179.7|198309.1|198184.1|198279.6|198146.4|13
1731056730000|2024-11-08 09:05:30|198308.3|198182.5|198296.3|198155.8|198308.3|198182.5|198269.3|198137|12
1731056740000|2024-11-08 09:05:40|198292.6|198150.8|198268.8|198132.4|198292.6|198150.8|198268.8|198131.7|9
1731056750000|2024-11-08 09:05:50|198268.4|198131.1|198203.8|198074.9|198268.4|198131.1|198203.8|198074.9|22
1731056760000|2024-11-08 09:06:00|198207.2|198078.3|198209.6|198079.2|198213.4|198082.3|198201.7|198070.6|25
1731056770000|2024-11-08 09:06:10|198203.8|198073.3|198196.1|198064.9|198211.2|198078.7|198190.9|198059.8|20
1731056780000|2024-11-08 09:06:20|198190.5|198059.4|198200.5|198069.5|198200.5|198069.5|198189.8|198058.7|13
1731056790000|2024-11-08 09:06:30|198199.8|198068.8|198199.8|198068.8|198204|198073|198193.3|198062.2|8
1731056800000|2024-11-08 09:06:40|198193.7|198062.7|198198.4|198067.4|198200.7|198069.7|198192.8|198061.8|7
1731056810000|2024-11-08 09:06:50|198199.3|198068.3|198199.1|198068.2|198200.2|198069.2|198198.5|198067.6|6
1731056820000|2024-11-08 09:07:00|198199.8|198068.9|198200.8|198069.9|198205.3|198074.4|198193.5|198062.6|9
1731056830000|2024-11-08 09:07:10|198193.7|198062.7|198199.8|198068.8|198200.4|198069.5|198192.5|198061.5|7
1731056840000|2024-11-08 09:07:20|198202.9|198072|198206.7|198079.7|198220.9|198091.6|198201.9|198072|17
1731056850000|2024-11-08 09:07:30|198210.2|198082.7|198207.9|198075.9|198214.2|198088.5|198201.6|198070.8|12
1731056860000|2024-11-08 09:07:40|198203.3|198077.5|198189.6|198064.6|198203.3|198077.5|198182.3|198055.5|4
1731056870000|2024-11-08 09:07:50|198185|198060|198126.1|198000.2|198190.7|198065.7|198114|197989|16
1731056880000|2024-11-08 09:08:00|198136.7|198007.7|198128.4|198000.4|198139|198008.6|198126.3|198000.1|17
1731056890000|2024-11-08 09:08:10|198126.4|198000.7|198119.8|197989.1|198132.9|198002.3|198116.3|197989.1|25
1731056900000|2024-11-08 09:08:20|198122.8|197988.6|198164|198039|198167.7|198042.7|198122.8|197988.6|21
1731056910000|2024-11-08 09:08:30|198169.3|198044.3|198176.5|198046.9|198177.3|198049.2|198160.7|198035.7|9
1731056920000|2024-11-08 09:08:40|198171.1|198041.3|198160.5|198035.5|198174.7|198045|198160.5|198035.5|4
1731056930000|2024-11-08 09:08:50|198159.2|198034.2|198155.7|198030.7|198160.9|198035.9|198152.3|198027.3|21
1731056940000|2024-11-08 09:09:00|198155.4|198030.4|198131.9|197995.8|198157.5|198032.5|198122.8|197991.8|21
1731056950000|2024-11-08 09:09:10|198130.5|197995.7|198136.5|198002.8|198139.1|198002.8|198130.5|197995|12
1731056960000|2024-11-08 09:09:20|198139.1|198002.4|198124.6|197991.5|198143.8|198005.9|198122.1|197991.5|17
1731056970000|2024-11-08 09:09:30|198120.9|197991.1|198137|198009.6|198146.1|198017.9|198120.9|197991.1|18
1731056980000|2024-11-08 09:09:40|198139.5|198009.4|198139|198010.1|198139.5|198010.1|198131.3|198004.2|10
1731056990000|2024-11-08 09:09:50|198142.7|198013.9|198137.4|198008.1|198153.5|198025|198134.7|198004.8|12
1731057000000|2024-11-08 09:10:00|198153.7|198026.5|198179.8|198043.8|198189.3|198044.5|198148.8|198021.1|15
1731057010000|2024-11-08 09:10:10|198175.9|198039.6|198176.9|198044.4|198183.1|198047.5|198175.9|198039.6|11
1731057020000|2024-11-08 09:10:20|198173.3|198041.4|198172.5|198040.2|198176.3|198042.6|198171.1|198037|10
1731057030000|2024-11-08 09:10:30|198178|198045.5|198163.1|198028.7|198178|198045.5|198159.1|198025.1|9
1731057050000|2024-11-08 09:10:50|198164|198027.8|198197.2|198055.9|198202.1|198061.8|198163.8|198026.9|16
1731057060000|2024-11-08 09:11:00|198197.1|198056.9|198197.6|198056.2|198207|198069.3|198196.6|198056.1|20
1731057070000|2024-11-08 09:11:10|198200.3|198057.4|198199.8|198054|198200.6|198057.6|198196.4|198053.4|4
1731057080000|2024-11-08 09:11:20|198204.6|198058.6|198205.2|198068.2|198205.2|198068.2|198196.6|198054.3|16
1731057090000|2024-11-08 09:11:30|198198.6|198056.3|198229.8|198078.8|198229.8|198084.6|198197|198056.2|16
1731057100000|2024-11-08 09:11:40|198224.9|198072.9|198230.1|198078.7|198235.2|198084.3|198224.9|198072.4|7
1731057110000|2024-11-08 09:11:50|198224.7|198073.3|198227.4|198076.5|198227.4|198076.5|198219.5|198069.9|10
1731057120000|2024-11-08 09:12:00|198228.7|198076.2|198231.8|198081.3|198233.6|198081.5|198228.7|198076.2|5
1731057130000|2024-11-08 09:12:10|198233|198081.2|198243.6|198095.4|198244|198102.9|198226.5|198081.2|18
1731057140000|2024-11-08 09:12:20|198240.7|198093|198264.3|198105.8|198264.3|198114|198238.1|198093|11
1731057150000|2024-11-08 09:12:30|198259.4|198101|198251.7|198096.7|198259.4|198108.2|198246.5|198091.4|13
1731057160000|2024-11-08 09:12:40|198243.6|198088.5|198246.3|198098.6|198265|198110.5|198243.6|198085.6|12
1731057170000|2024-11-08 09:12:50|198250.8|198102.3|198251.4|198101.8|198252.7|198102.3|198244.6|198092.7|9
1731057180000|2024-11-08 09:13:00|198251.7|198105.7|198247.1|198095.6|198252.6|198105.7|198247.1|198095.6|5
1731057190000|2024-11-08 09:13:10|198243|198091.5|198246.6|198093.8|198248.7|198096.4|198241.5|198087.5|11
1731057200000|2024-11-08 09:13:20|198247.3|198091.9|198249.3|198097.5|198250.9|198098.5|198243.4|198091.1|9
1731057210000|2024-11-08 09:13:30|198243.1|198091.3|198199.7|198060.8|198249.3|198096.9|198192|198050.3|21
1731057220000|2024-11-08 09:13:40|198199.4|198061.6|198195.2|198060.5|198200.2|198062.3|198195.2|198059.4|9
1731057230000|2024-11-08 09:13:50|198194.4|198060|198194.4|198060|198194.4|198060|198194.4|198060|1
1731057240000|2024-11-08 09:14:00|198195|198060.5|198196.4|198057.4|198201.7|198060.9|198195|198057.4|6
1731057250000|2024-11-08 09:14:10|198196.1|198055.8|198205.8|198062.7|198216.1|198071.8|198196.1|198055.8|8
1731057260000|2024-11-08 09:14:20|198205.1|198058.9|198205.5|198065.2|198216.9|198076.8|198197|198054.3|13
1731057270000|2024-11-08 09:14:30|198205.3|198069.3|198201.1|198060.8|198207.1|198069.3|198195.8|198056.8|9
1731057280000|2024-11-08 09:14:40|198204.8|198064.6|198208.5|198063.2|198218.4|198070.6|198204.8|198059.7|9
1731057290000|2024-11-08 09:14:50|198203.9|198058.5|198198.6|198049|198207.8|198062.4|198192.4|198047.2|10
1731057300000|2024-11-08 09:15:00|198197.8|198049.2|198195.7|198061.4|198203.7|198065|198192.1|198048.8|17
1731057310000|2024-11-08 09:15:10|198196|198062.1|198200.2|198065.8|198200.2|198065.9|198195|198061.2|9
1731057320000|2024-11-08 09:15:20|198196.9|198063.4|198192.5|198054.2|198196.9|198063.4|198188.5|198054.2|10
1731057330000|2024-11-08 09:15:30|198188.3|198054.6|198190.6|198050.7|198198.1|198062.9|198188.2|198050.7|7
1731057340000|2024-11-08 09:15:40|198189.4|198051.6|198191.2|198055.6|198194.3|198062.2|198184.4|198050.8|10
1731057350000|2024-11-08 09:15:50|198191|198056.9|198194.7|198059.9|198194.7|198060.3|198190.6|198054.9|10
1731057360000|2024-11-08 09:16:00|198194.2|198061.1|198192.5|198067.5|198199.2|198069.1|198189.9|198061.1|14
1731057370000|2024-11-08 09:16:10|198191.2|198066.2|198189.3|198064.3|198208.7|198083.7|198188.4|198063.4|18
1731057380000|2024-11-08 09:16:20|198187.7|198062.7|198215.1|198085.2|198215.1|198085.9|198187.7|198062.7|14
1731057390000|2024-11-08 09:16:30|198218.7|198088.8|198209.6|198072|198221.7|198090.7|198209.6|198072|16
1731057400000|2024-11-08 09:16:40|198208.1|198070.6|198211.9|198084|198214|198084|198206|198070.6|5
1731057410000|2024-11-08 09:16:50|198212|198081.6|198212|198085.7|198212.2|198085.7|198207.1|198075.3|8
1731057420000|2024-11-08 09:17:00|198209.1|198082.8|198194.7|198067.7|198213.3|198088.3|198194.7|198067.7|7
1731057430000|2024-11-08 09:17:10|198197.2|198070.6|198205.5|198080.5|198210.8|198085.8|198197.2|198070.6|18
1731057440000|2024-11-08 09:17:20|198207.8|198082.8|198186.2|198061.2|198209|198084|198186.2|198061.2|18
1731057450000|2024-11-08 09:17:30|198183.2|198058.2|198131.3|198000.2|198183.2|198058.2|198130.3|197998|18
1731057460000|2024-11-08 09:17:40|198131.2|198001.3|198130.9|198000|198131.2|198001.3|198130|198000|3
1731057470000|2024-11-08 09:17:50|198134.2|198003.3|198130.5|197999.7|198134.5|198003.6|198130.5|197999.7|4
1731057480000|2024-11-08 09:18:00|198133|197999.6|198132.7|198000|198138.5|198005.1|198132.2|197998.9|9
1731057490000|2024-11-08 09:18:10|198133.7|197999.8|198068.5|197936.2|198133.7|197999.8|198067.1|197936.2|19
1731057500000|2024-11-08 09:18:20|198065.2|197932.9|198060.4|197935.4|198069.3|197940.2|198054.8|197924.3|15
1731057510000|2024-11-08 09:18:30|198054.1|197928.3|198060|197925|198061.8|197935.5|198043|197914.8|19
1731057520000|2024-11-08 09:18:40|198055.8|197920.7|197982.3|197856.3|198055.8|197920.7|197968|197843|19
1731057530000|2024-11-08 09:18:50|197981.2|197855.2|197976.9|197841|197981.2|197855.2|197946.7|197816.8|27
1731057540000|2024-11-08 09:19:00|197986.7|197855.7|198012.9|197884.7|198012.9|197884.7|197971.8|197837.9|20
1731057550000|2024-11-08 09:19:10|198013.5|197882.2|198015.9|197881.8|198016.5|197883.3|198008.8|197878.1|14
1731057560000|2024-11-08 09:19:20|198017.3|197881.2|198016|197879.8|198017.5|197881.8|198010.6|197874.9|16
1731057570000|2024-11-08 09:19:30|198015.6|197881.3|198016.3|197881.3|198019.9|197884.8|198009.5|197877|13
1731057580000|2024-11-08 09:19:40|198019.7|197884.7|197970.6|197831.3|198019.7|197886.7|197966.6|197830.8|10
1731057590000|2024-11-08 09:19:50|197968.5|197836.6|197963.7|197826.3|197976|197844.2|197961.3|197826.1|20
1731057600000|2024-11-08 09:20:00|197972.3|197834.9|197972.5|197833.4|197976.5|197844.4|197959.7|197826|22
1731057610000|2024-11-08 09:20:10|197971.5|197839.1|197969.4|197841.7|197978.2|197848.1|197969.1|197838.2|17
1731057620000|2024-11-08 09:20:20|197974|197846.4|197966.9|197839.5|197979.1|197852.9|197966.6|197839.5|17
1731057630000|2024-11-08 09:20:30|197974.7|197847.3|197967.2|197837.2|197974.7|197847.3|197961|197830.9|11
1731057640000|2024-11-08 09:20:40|197969.7|197843.1|197976.8|197847.3|197981.9|197852.4|197961|197835.9|14
1731057650000|2024-11-08 09:20:50|197973|197843.5|197974.3|197844.9|197980.7|197851.2|197972.9|197843.5|16
1731057660000|2024-11-08 09:21:00|197978.5|197849.1|197978.3|197849|197979.8|197850.4|197973.7|197844.3|10
1731057670000|2024-11-08 09:21:10|197974.8|197845.4|197976.1|197846.7|197979.5|197850.1|197974.8|197845.4|3
1731057680000|2024-11-08 09:21:20|197976|197851.1|197976.6|197847.3|197980.4|197851.1|197976|197847.3|3
1731057690000|2024-11-08 09:21:30|197979.9|197847.4|197978.6|197849.4|197982.5|197853.3|197976.7|197847.4|8
1731057700000|2024-11-08 09:21:40|197977.7|197848.5|197978.4|197849.2|197978.4|197849.2|197977.7|197848.5|2
1731057720000|2024-11-08 09:22:00|197986.4|197855.2|197950.6|197818.7|198027|197889|197950.6|197818.7|14
1731057730000|2024-11-08 09:22:10|197952.6|197819.8|197913.1|197785.1|197956.4|197823.6|197912.1|197784.5|12
1731057740000|2024-11-08 09:22:20|197911.8|197784.7|197933.1|197794|197940.4|197801.2|197911.8|197784.7|6
1731057750000|2024-11-08 09:22:30|197928.8|197789.7|197946.4|197803.9|197948.3|197811.2|197920.8|197786.2|14
1731057760000|2024-11-08 09:22:40|197939.7|197797.2|197947.9|197805|197947.9|197805|197932.3|197797.1|10
1731057770000|2024-11-08 09:22:50|197939.1|197796.2|197947.9|197805.1|197948.9|197810.2|197930.3|197792.3|14
1731057780000|2024-11-08 09:23:00|197951.2|197807.2|197958.2|197817.6|197958.2|197817.6|197948.6|197807.2|12
1731057790000|2024-11-08 09:23:10|197958.8|197818.6|197957.7|197819|197965.3|197823.6|197939.2|197804.3|10
1731057800000|2024-11-08 09:23:20|197962|197818.2|197958.7|197820.9|197981.4|197844.2|197958.7|197818.2|12
1731057810000|2024-11-08 09:23:30|197963.5|197825.8|197978.7|197841|197981.2|197844.4|197959|197824|8
1731057820000|2024-11-08 09:23:40|197971|197833.3|197980.6|197842.2|197980.6|197842.7|197970.6|197833.3|6
1731057830000|2024-11-08 09:23:50|197980.3|197844|197988|197846.7|197988.3|197852.3|197969.2|197833|10
1731057840000|2024-11-08 09:24:00|197979.3|197838|197970.4|197824.3|197979.3|197838|197959.6|197824.1|12
1731057850000|2024-11-08 09:24:10|197970.1|197825.9|197980.7|197830.8|197980.7|197830.8|197970.1|197825.9|2
1731057860000|2024-11-08 09:24:20|197971.6|197821.7|197990.4|197842.5|197990.4|197842.5|197971.6|197821.7|4
1731057880000|2024-11-08 09:24:40|197978.2|197830.3|197984.3|197836.8|197985.2|197839.3|197978.2|197830.3|5
1731057890000|2024-11-08 09:24:50|197983.7|197839.4|197988|197842.5|197994.4|197849.3|197983.7|197839.4|17
1731057900000|2024-11-08 09:25:00|197992.3|197846.7|197994.4|197848.2|197996.6|197850.4|197987|197841.4|12
1731057910000|2024-11-08 09:25:10|197992.9|197849.9|197993.9|197848.2|197994.5|197849.9|197987.3|197841.6|12
1731057920000|2024-11-08 09:25:20|197988.7|197843|197990.6|197842.7|197995.8|197850.2|197984.3|197836.5|11
1731057930000|2024-11-08 09:25:30|197989.9|197844|197967|197811.2|197990.4|197844|197963.3|197811.2|9
1731057940000|2024-11-08 09:25:40|197965.4|197814.7|197988.2|197840.4|197988.2|197840.4|197965.4|197814.7|7
1731057950000|2024-11-08 09:25:50|197987.9|197841.8|197982.6|197835.5|197987.9|197841.8|197982.6|197835.5|2
1731057960000|2024-11-08 09:26:00|197982|197835.4|197944.8|197802.3|197982|197835.4|197916.9|197780.7|19
1731057970000|2024-11-08 09:26:10|197947|197803.3|197946.7|197803.5|197947|197803.6|197945.3|197803.3|3
1731057980000|2024-11-08 09:26:20|197945.2|197804|197945.4|197803.7|197945.4|197804|197943.9|197803.5|3
1731057990000|2024-11-08 09:26:30|197945.5|197801.3|197939.7|197797.4|197945.5|197801.3|197931.6|197791|8
1731058000000|2024-11-08 09:26:40|197937.9|197799.5|197939.2|197796.9|197943.8|197801.6|197937.9|197796.9|3
1731058010000|2024-11-08 09:26:50|197938|197799.6|197912.4|197774.4|197938|197799.6|197905.8|197765.8|11
1731058020000|2024-11-08 09:27:00|197916.5|197773.2|197917.6|197781.4|197941.3|197802.2|197916.5|197773.2|16
1731058030000|2024-11-08 09:27:10|197924.4|197788.2|197927.6|197789.5|197928.1|197791.9|197912.7|197777|13
1731058040000|2024-11-08 09:27:20|197927.3|197790.5|197946.8|197808.3|197952|197812.9|197927.3|197790.5|6
1731058050000|2024-11-08 09:27:30|197951|197812.5|197981.6|197837.8|197982.9|197842.1|197951|197812.5|5
1731058060000|2024-11-08 09:27:40|197983.9|197837.5|197983.5|197838.4|197988.5|197843.2|197982.8|197837.5|8
1731058070000|2024-11-08 09:27:50|197982.3|197838.6|197960.4|197817.7|197987.4|197842.1|197954.2|197812.5|13
1731058080000|2024-11-08 09:28:00|197959.9|197819.4|197936.6|197789.3|197959.9|197819.4|197915.1|197782|20
1731058090000|2024-11-08 09:28:10|197947|197793.2|197913.8|197764.9|197947|197793.2|197910.1|197764.5|18
1731058100000|2024-11-08 09:28:20|197900.4|197760.6|197904|197762|197904|197762|197893.4|197753.7|6
1731058110000|2024-11-08 09:28:30|197902.4|197766.5|197922.7|197774.5|197922.7|197774.5|197902.4|197766.5|5
1731058120000|2024-11-08 09:28:40|197924|197773.6|197944.9|197803.6|197953.6|197810.9|197923.5|197773.6|7
1731058130000|2024-11-08 09:28:50|197946.4|197804.8|197945.8|197804.4|197948.3|197804.8|197945.8|197804.4|4
1731058140000|2024-11-08 09:29:00|197947.7|197804.6|197940.6|197797.7|197952.5|197809.3|197940.3|197795|9
1731058150000|2024-11-08 09:29:10|197941.2|197795.4|197942.4|197795.6|197942.4|197798.4|197938.6|197794.7|11
1731058160000|2024-11-08 09:29:20|197941.5|197798.1|197934.1|197794|197953.6|197810.5|197934.1|197794|12
1731058170000|2024-11-08 09:29:30|197934.6|197795.5|197935.2|197795.1|197935.2|197795.5|197933.4|197793.8|7
1731058180000|2024-11-08 09:29:40|197939.8|197799.6|197933.8|197794|197940.1|197800.9|197927.9|197788.2|7
1731058190000|2024-11-08 09:29:50|197934|197795.3|197922.5|197782.4|197934|197795.3|197922.5|197782.4|5
1731058200000|2024-11-08 09:30:00|197926.6|197786.5|197889.9|197751.7|197931.2|197792|197885|197746.5|13
1731058210000|2024-11-08 09:30:10|197889.2|197751|197880.7|197742.6|197892.2|197754|197879.8|197741.7|6
1731058220000|2024-11-08 09:30:20|197878.9|197740.9|197878.9|197740.9|197878.9|197740.9|197878.9|197740.9|1
1731058230000|2024-11-08 09:30:30|197871.3|197733.2|197848.7|197710.8|197871.3|197733.2|197841.4|197703.4|11
1731058240000|2024-11-08 09:30:40|197840.8|197702.9|197845|197707.1|197846.9|197709|197839.6|197701.7|5
1731058250000|2024-11-08 09:30:50|197844.1|197706.2|197844.8|197707|197844.8|197707|197844|197706.2|4
1731058260000|2024-11-08 09:31:00|197846.4|197708.6|197848.5|197710.7|197853.8|197716|197845|197707.2|7
1731058270000|2024-11-08 09:31:10|197847.2|197709.4|197845.8|197707.9|197847.2|197709.4|197845.8|197707.9|2
1731058280000|2024-11-08 09:31:20|197850|197712.1|197881.9|197743.9|197881.9|197743.9|197850|197712.1|5
1731058290000|2024-11-08 09:31:30|197885.2|197744.9|197878.4|197738.3|197885.2|197744.9|197870.7|197731.4|3
1731058300000|2024-11-08 09:31:40|197877.4|197739.3|197885.2|197746.1|197893.3|197755.4|197877.4|197739.3|12
1731058310000|2024-11-08 09:31:50|197890.2|197751.8|197892.9|197748.2|197894.6|197753.9|197890.2|197748.2|19
1731058320000|2024-11-08 09:32:00|197894.1|197752|197889.2|197745.9|197900.6|197758|197886.4|197744.5|16
1731058330000|2024-11-08 09:32:10|197895.8|197755.2|197895.8|197756.9|197899.9|197759.9|197894.5|197754.8|9
1731058340000|2024-11-08 09:32:20|197894.9|197756.5|197895.8|197756.5|197895.8|197756.5|197894.9|197756.5|2
1731058350000|2024-11-08 09:32:30|197895|197756.7|197889.3|197749.7|197895|197756.7|197889.3|197749.7|3
1731058370000|2024-11-08 09:32:50|197884.2|197744.7|197884.2|197744.7|197884.2|197744.7|197884.2|197744.7|1
1731058380000|2024-11-08 09:33:00|197888.3|197748.8|197888.3|197748.8|197888.3|197748.8|197888.3|197748.8|1
1731058390000|2024-11-08 09:33:10|197883.5|197744|197844.9|197706.3|197885.2|197744.3|197837.6|197699|7
1731058400000|2024-11-08 09:33:20|197846.8|197708.4|197846|197707.8|197851|197712.6|197839.9|197701.6|6
1731058410000|2024-11-08 09:33:30|197844|197709.8|197827.8|197693.7|197846.7|197712|197813.9|197679.7|8
1731058420000|2024-11-08 09:33:40|197828.6|197694.5|197833.6|197692.1|197833.8|197699.2|197824.2|197682.5|16
1731058430000|2024-11-08 09:33:50|197833.7|197690.7|197837.3|197696|197839.3|197698.4|197826.3|197682.9|20
1731058440000|2024-11-08 09:34:00|197838.2|197693.7|197834.9|197693.6|197838.2|197695.5|197828.2|197681.4|9
1731058450000|2024-11-08 09:34:10|197830.6|197689.4|197831.8|197697.5|197835.7|197697.5|197830.6|197689.4|7
1731058460000|2024-11-08 09:34:20|197832.5|197696.8|197866.1|197722.5|197869.8|197724.9|197818.2|197682|19
1731058470000|2024-11-08 09:34:30|197866.3|197721.3|197866.1|197723.4|197866.7|197723.4|197861.4|197718.7|5
1731058480000|2024-11-08 09:34:40|197867.4|197721|197864.9|197722.9|197867.4|197722.9|197864.9|197721|3
1731058490000|2024-11-08 09:34:50|197832.4|197684.3|197814.3|197671.3|197832.4|197686.1|197814.3|197670.1|19
1731058500000|2024-11-08 09:35:00|197814.9|197670.5|197834.5|197692.4|197835.7|197693.6|197814.9|197670.5|17
1731058510000|2024-11-08 09:35:10|197828|197687.1|197832.5|197691.7|197833.4|197692|197827.6|197684.6|12
1731058520000|2024-11-08 09:35:20|197833.5|197691.5|197870.2|197727.3|197871.2|197727.3|197833.5|197691.5|10
1731058530000|2024-11-08 09:35:30|197869.9|197726|197899.4|197760|197899.4|197763.2|197869.7|197725.1|18
1731058540000|2024-11-08 09:35:40|197899.9|197762.5|197900.5|197763.7|197921|197787.3|197892.3|197758.6|25
1731058550000|2024-11-08 09:35:50|197895.4|197758.6|197904.6|197766.4|197907|197769.3|197890.6|197756.7|21
1731058560000|2024-11-08 09:36:00|197904.7|197766.5|197904.1|197772.2|197904.8|197772.2|197898.6|197761.6|10
1731058570000|2024-11-08 09:36:10|197905.7|197772.1|197915.1|197778.1|197917.8|197778.3|197905.7|197772.1|11
1731058580000|2024-11-08 09:36:20|197913|197778.8|197913.8|197775.8|197917.2|197779.1|197911.2|197775.7|23
1731058590000|2024-11-08 09:36:30|197911.4|197776.5|197912.1|197778.6|197918.2|197780.3|197910.5|197773.1|15
1731058600000|2024-11-08 09:36:40|197913.2|197778.3|197951.6|197808.6|197952.1|197812.7|197906.3|197772.1|12
1731058610000|2024-11-08 09:36:50|197950|197811.8|197951.7|197809.4|197965.2|197821.7|197948.8|197806.7|12
1731058620000|2024-11-08 09:37:00|197951.5|197812.2|197955.7|197814.8|197955.7|197817|197945.7|197806|13
1731058630000|2024-11-08 09:37:10|197955.1|197817.4|197979.6|197834.7|197979.6|197834.7|197953.3|197815.9|9
1731058640000|2024-11-08 09:37:20|197975.6|197830.7|197978.9|197834.6|197980|197836.1|197973.6|197830.2|6
1731058650000|2024-11-08 09:37:30|197980.3|197834.1|197943.4|197797.3|197981.1|197834.1|197938.1|197792.9|12
1731058660000|2024-11-08 09:37:40|197944.6|197796.9|197968.6|197774.3|197969.9|197796.9|197944.6|197773.9|5
1731058670000|2024-11-08 09:37:50|197969|197774.2|197963.8|197770.6|197969|197774.2|197954.8|197761.4|6
1731058680000|2024-11-08 09:38:00|197965.4|197769.9|197966.6|197769.5|197966.9|197771.4|197965.4|197769.1|4
1731058690000|2024-11-08 09:38:10|197968.4|197764.2|197968.5|197772.2|197969|197773|197968.4|197764.2|4
1731058700000|2024-11-08 09:38:20|197969|197771.2|197968.8|197770.2|197970|197772.3|197968.8|197770.2|5
1731058710000|2024-11-08 09:38:30|197970.9|197770.4|197970.4|197775|197972.3|197775.2|197969|197770.1|10
1731058720000|2024-11-08 09:38:40|197970.5|197768|198002.1|197729.4|198019.3|197775|197970.3|197727.7|12
1731058730000|2024-11-08 09:38:50|198001.7|197731.9|197995.3|197734.7|198002.3|197734.7|197995.3|197730|6
1731058740000|2024-11-08 09:39:00|197992.7|197737.1|197962.4|197765.8|197997.1|197765.8|197962.4|197732.5|6
1731058750000|2024-11-08 09:39:10|197963.6|197765.4|197993.6|197796|198005.2|197812.4|197945.1|197752.2|19
1731058760000|2024-11-08 09:39:20|197994.1|197798.2|197997.1|197796.9|197997.1|197798.2|197994.1|197796.9|5
1731058770000|2024-11-08 09:39:30|197997.9|197794.1|198020.4|197820.2|198021.3|197823.2|197992.6|197794.1|9
1731058780000|2024-11-08 09:39:40|198020.3|197822.2|198019.1|197821|198022.2|197823.7|198019|197819.9|10
1731058790000|2024-11-08 09:39:50|198019.9|197822.3|198019.6|197821.6|198019.9|197825.8|198018.8|197821.6|18
1731058800000|2024-11-08 09:40:00|198019|197823.8|198035|197832.2|198037.4|197833.7|198019|197823.5|22
1731058810000|2024-11-08 09:40:10|198032|197831.3|198022|197824|198032|197831.8|198020.4|197823.3|18
1731058820000|2024-11-08 09:40:20|198022.6|197820.1|198022|197824.2|198022.6|197826.4|198021.7|197820.1|5
1731058830000|2024-11-08 09:40:30|198022.1|197826|198017.5|197826.7|198023.9|197829.6|198015.3|197824.7|13
1731058840000|2024-11-08 09:40:40|198018.4|197825.7|198006.6|197815.6|198018.4|197825.7|198005|197815.6|7
1731058850000|2024-11-08 09:40:50|197998.3|197807.2|197992.7|197806.1|197998.3|197807.2|197983.6|197797.5|7
1731058860000|2024-11-08 09:41:00|197995.5|197806.3|197995.7|197806.6|197995.7|197806.6|197992.8|197806.2|7
1731058870000|2024-11-08 09:41:10|197992.7|197806.5|197985|197790.3|197993|197806.5|197982.1|197789.5|12
1731058880000|2024-11-08 09:41:20|197983.9|197789.9|197983.9|197789.9|197983.9|197789.9|197983.9|197789.9|1
1731058890000|2024-11-08 09:41:30|197984.3|197788.5|197984.2|197789.9|197984.3|197790.6|197981.2|197788.5|6
1731058900000|2024-11-08 09:41:40|197982.6|197791.5|197982.6|197791.5|197982.6|197791.5|197982.6|197791.5|1
1731058910000|2024-11-08 09:41:50|198007.9|197759.6|197968.6|197773.1|198012.5|197776.9|197940.7|197752.1|12
1731058920000|2024-11-08 09:42:00|197968.7|197770.1|197967.5|197772.8|197969.5|197772.9|197967.3|197770.1|6
1731058930000|2024-11-08 09:42:10|197966.2|197773.4|197967.1|197772.9|197967.6|197773.4|197966.2|197772.1|4
1731058940000|2024-11-08 09:42:20|197967.2|197772.8|197947.3|197759.8|197967.2|197774.3|197946.8|197759.6|8
1731058950000|2024-11-08 09:42:30|197948.6|197759.6|197950.9|197763|197954.7|197764.2|197945.7|197759.6|13
1731058960000|2024-11-08 09:42:40|197953.4|197762.9|197951|197763.7|197953.4|197765.8|197944.9|197762.2|23
1731058970000|2024-11-08 09:42:50|197948.5|197764.5|197981.8|197743.7|197984.3|197764.6|197947.4|197738|17
1731058980000|2024-11-08 09:43:00|197973.6|197746.9|197961.4|197729.8|197981.4|197751.3|197961.4|197729.8|10
1731058990000|2024-11-08 09:43:10|197961.3|197746.5|198002.6|197815.1|198002.6|197815.1|197961.3|197746.5|11
1731059000000|2024-11-08 09:43:20|197994.3|197806.7|197995.8|197803|197995.8|197806.7|197991.9|197802.2|7
1731059010000|2024-11-08 09:43:30|197994.3|197803.5|198015.9|197826.6|198017.4|197828.3|197993.1|197803.5|12
1731059020000|2024-11-08 09:43:40|198017.4|197826.9|198022.2|197829.6|198023|197835.3|198014.1|197826.9|23
1731059030000|2024-11-08 09:43:50|198022.1|197834.8|198029.8|197844.8|198032.5|197847.4|198022.1|197829.4|10
1731059040000|2024-11-08 09:44:00|198029.7|197840.2|198042.6|197853.7|198044.2|197853.7|198029.5|197840.2|9
1731059050000|2024-11-08 09:44:10|198044.6|197853|198056.9|197865.3|198056.9|197865.4|198043.7|197853|7
1731059060000|2024-11-08 09:44:20|198055.3|197866.1|198056.2|197863.3|198056.2|197866.1|198055.3|197863.3|2
1731059070000|2024-11-08 09:44:30|198055.8|197865.9|198058.5|197868.1|198059.3|197869.6|198055.7|197862.7|8
1731059080000|2024-11-08 09:44:40|198058.1|197867.8|198086.1|197838.8|198086.2|197867.8|198058.1|197838.8|5
1731059090000|2024-11-08 09:44:50|198088.1|197837.2|198098.8|197912.2|198101.2|197913.7|198088.1|197837.2|8
1731059100000|2024-11-08 09:45:00|198099.6|197910.6|198099|197907.1|198101.7|197912.9|198099|197906.4|11
1731059110000|2024-11-08 09:45:10|198099.1|197911.3|198099.1|197912.6|198099.3|197912.6|198098.6|197907.3|6
1731059120000|2024-11-08 09:45:20|198099.7|197911.6|198128.7|197894.4|198138.1|197912.3|198099.7|197891.5|11
1731059130000|2024-11-08 09:45:30|198138.5|197894.5|198122|197900.2|198138.5|197900.2|198121.3|197891.5|14
1731059140000|2024-11-08 09:45:40|198121.9|197901.1|198123.5|197899.6|198127.5|197901.1|198121.9|197893.6|4
1731059150000|2024-11-08 09:45:50|198107.7|197905.1|198099|197917.2|198108.3|197918.2|198092.8|197886.3|7
1731059160000|2024-11-08 09:46:00|198101.4|197916.3|198130.2|197936.7|198130.2|197936.7|198101.4|197916.3|7
1731059170000|2024-11-08 09:46:10|198131.3|197935.7|198132.1|197941|198132.4|197941.3|198130.1|197935.7|12
1731059180000|2024-11-08 09:46:20|198130.7|197940.8|198131.3|197940.9|198132.5|197941.2|198129.8|197938.5|11
1731059190000|2024-11-08 09:46:30|198131.8|197937.8|198160.8|197914.2|198163.7|197941.4|198129.8|197910.3|9
1731059200000|2024-11-08 09:46:40|198154|197933.2|198143.5|197955.8|198154|197958.7|198142|197933.2|21
1731059210000|2024-11-08 09:46:50|198143|197958.8|198140.7|197959.1|198143.6|197959.9|198138.5|197955.8|14
1731059220000|2024-11-08 09:47:00|198157|197971.8|198156.7|197966.9|198158.3|197971.8|198155.5|197964.3|5
1731059230000|2024-11-08 09:47:10|198142.6|197954.3|198154.5|197957|198154.5|197961|198141.1|197947.2|15
1731059240000|2024-11-08 09:47:20|198145.5|197948|198141.3|197948.9|198145.5|197949|198141.2|197947.7|4
1731059250000|2024-11-08 09:47:30|198143|197948.3|198154.7|197961.8|198155.8|197961.8|198143|197948.3|8
1731059260000|2024-11-08 09:47:40|198154.5|197962.4|198155.6|197958.8|198155.6|197962.4|198154.5|197958.8|3
1731059270000|2024-11-08 09:47:50|198155.2|197959.6|198152|197958.6|198155.2|197959.6|198141.8|197949.7|6
1731059280000|2024-11-08 09:48:00|198153.9|197958|198153.2|197961|198153.9|197961.7|198152.1|197958|5
1731059290000|2024-11-08 09:48:10|198151.7|197960.9|198150.9|197961.9|198153.2|197961.9|198150.9|197960.9|8
1731059300000|2024-11-08 09:48:20|198152.4|197962.7|198181.1|197934|198182.4|197962.7|198150|197930.4|9
1731059310000|2024-11-08 09:48:30|198175.8|197934.7|198175.8|197934.7|198175.8|197934.7|198175.8|197934.7|1
1731059320000|2024-11-08 09:48:40|198176.6|197985.4|198131.1|197984.7|198176.6|197985.4|198123.1|197979|6
1731059330000|2024-11-08 09:48:50|198136|197989.6|198144|197995.9|198144|197995.9|198136|197989.6|2
1731059340000|2024-11-08 09:49:00|198145.2|197994.7|198145.2|197994.7|198145.2|197994.7|198145.2|197994.7|1
1731059350000|2024-11-08 09:49:10|198143.8|197995.9|198142.3|197995.3|198143.8|197995.9|198137.2|197990.2|4
1731059360000|2024-11-08 09:49:20|198137.6|197990.6|198136.5|197991.4|198137.6|197991.4|198129.9|197984.4|4
1731059380000|2024-11-08 09:49:40|198136||198136||198136||198136||1
1731059400000|2024-11-08 09:50:00|198179.5|197934.7|198178.7|197934.3|198179.5|197934.7|198178.7|197934.3|2
1731059410000|2024-11-08 09:50:10|198188.4|197932.5|198136.9|197992|198188.4|197992|198132.9|197932.5|4
1731059430000|2024-11-08 09:50:30|198130.3|197992.1|198168.5|198024.4|198169|198024.4|198130.3|197985.4|5
1731059440000|2024-11-08 09:50:40|198170|198024.6|198186.9|198035.7|198186.9|198036.4|198170|198023.4|5
1731059460000|2024-11-08 09:51:00|198185.2|198036.4|198170.7|198023.9|198185.2|198036.4|198170.4|198021.3|7
1731059470000|2024-11-08 09:51:10|198169.9|198024.9|198181|198030|198181|198031.5|198169.9|198023.8|10
1731059480000|2024-11-08 09:51:20|198182.4|198028.9|198188.6|198032.9|198193.6|198041.4|198182.4|198028.9|11
1731059490000|2024-11-08 09:51:30|198187.8|198035.6|198198|198060.9|198200.4|198060.9|198187.2|198035.1|12
1731059500000|2024-11-08 09:51:40|198202.9|198059.7|198242.3|198091|198242.3|198091|198202.9|198057.8|11
1731059510000|2024-11-08 09:51:50|198243.1|198090.9|198270.1|198115|198271.9|198115.9|198240|198090.9|14
1731059520000|2024-11-08 09:52:00|198268.8|198117.7|198269|198125.2|198273.8|198127.2|198268.8|198117.7|10
1731059530000|2024-11-08 09:52:10|198268.8|198125.8|198268.5|198125.6|198268.8|198125.8|198268.5|198125|5
1731059540000|2024-11-08 09:52:20|198268.8|198125.4|198287.3|198135.7|198290.6|198145|198268.8|198123.9|4
1731059550000|2024-11-08 09:52:30|198292.6|198140.9|198319.2|198172.7|198320.7|198172.7|198287.6|198136|14
1731059560000|2024-11-08 09:52:40|198316.7|198178.2|198318.4|198172.5|198318.4|198178.2|198316.7|198172.5|2
1731059570000|2024-11-08 09:52:50|198317.1|198178|198326.3|198178.5|198326.3|198178.5|198316.8|198171.5|5
1731059580000|2024-11-08 09:53:00|198328.2|198173.7|198387.1|198113.5|198387.1|198174.1|198328.2|198113.5|3
1731059590000|2024-11-08 09:53:10|198386.2|198116.7|198382.3|198127.4|198386.2|198127.4|198382.3|198116.7|3
1731059600000|2024-11-08 09:53:20|198338.7|198190.7|198335.5|198191|198341.1|198196.3|198333.9|198188.6|19
1731059610000|2024-11-08 09:53:30|198335.7|198190|198335.1|198190.1|198340.3|198197.1|198334.9|198190|7
1731059620000|2024-11-08 09:53:40|198334.9|198192|198335.9|198193.4|198335.9|198193.4|198334.8|198190.1|10
1731059630000|2024-11-08 09:53:50|198336|198191.8|198335.5|198193.7|198336|198193.7|198335.2|198191.7|7
1731059640000|2024-11-08 09:54:00|198335.9|198192.9|198336|198192.9|198343.1|198200.1|198335.9|198192.8|4
1731059650000|2024-11-08 09:54:10|198341.9|198198.9|198336.5|198194.1|198341.9|198198.9|198336.3|198193.5|4
1731059660000|2024-11-08 09:54:20|198343.2|198200.9|198333.2|198189.2|198343.2|198200.9|198333.2|198189.2|8
1731059670000|2024-11-08 09:54:30|198340|198196|198349.8|198206.4|198350.8|198208.2|198335|198190.5|13
1731059680000|2024-11-08 09:54:40|198349.1|198206.8|198344.6|198201.4|198349.1|198209.6|198342.7|198201.4|8
1731059690000|2024-11-08 09:54:50|198338.8|198195.5|198313|198170.5|198338.8|198195.5|198306.2|198165.4|7
1731059700000|2024-11-08 09:55:00|198318.4|198176|198309.5|198166.9|198320.2|198179.5|198308|198166.9|14
1731059710000|2024-11-08 09:55:10|198310.7|198166.4|198296.7|198149.8|198310.7|198166.8|198296.7|198149.8|5
1731059720000|2024-11-08 09:55:20|198302.4|198160.3|198311.6|198163|198311.6|198164.7|198302.4|198156.2|8
1731059730000|2024-11-08 09:55:30|198311.1|198164.8|198310.9|198163.2|198311.1|198164.8|198310.2|198163|8
1731059740000|2024-11-08 09:55:40|198305.6|198157.8|198311.5|198161.5|198311.6|198163|198302.7|198154.8|15
1731059750000|2024-11-08 09:55:50|198311.6|198161.2|198311|198162.7|198311.6|198162.7|198306.9|198156.5|3
1731059760000|2024-11-08 09:56:00|198305.7|198157.4|198305.7|198157.4|198305.7|198157.4|198305.7|198157.4|1
1731059770000|2024-11-08 09:56:10|198303.5|198160|198304.2|198156.3|198304.4|198160|198302.3|198156|8
1731059780000|2024-11-08 09:56:20|198302.3|198156.7|198304.6|198159.4|198304.6|198159.4|198302.3|198156.5|4
1731059790000|2024-11-08 09:56:30|198354.8|198158|198303.9|198157.4|198354.8|198165.3|198302.5|198099.8|11
1731059800000|2024-11-08 09:56:40|198303.1|198160.1|198301.6|198155.8|198303.2|198160.2|198301.6|198155.8|7
1731059810000|2024-11-08 09:56:50|198295.8|198150|198293.8|198149.6|198300.4|198156.6|198291.7|198148.2|12
1731059820000|2024-11-08 09:57:00|198294.6|198151.5|198294.6|198151.5|198294.6|198151.5|198294.6|198151.5|1
1731059830000|2024-11-08 09:57:10|198294.5|198151.6|198298.5|198154.4|198302.3|198159.9|198293.8|198151|13
1731059840000|2024-11-08 09:57:20|198298.1|198155.9|198304.4|198162.6|198305.8|198163.4|198298.1|198155.4|11
1731059850000|2024-11-08 09:57:30|198304.5|198161.3|198304.2|198162.9|198304.8|198163.4|198304.2|198161.1|8
1731059860000|2024-11-08 09:57:40|198304.3|198161.1|198297.1|198172.1|198304.3|198172.1|198290.4|198161.1|11
1731059870000|2024-11-08 09:57:50|198297.2|198172.2|198297.2|198172.2|198300|198175|198293|198168|6
1731059880000|2024-11-08 09:58:00|198297.5|198172.5|198292|198167|198299.8|198174.8|198287.5|198162.5|18
1731059890000|2024-11-08 09:58:10|198291.2|198166.2|198274.8|198149.8|198292.1|198167.1|198263.9|198138.9|18
1731059900000|2024-11-08 09:58:20|198275.8|198150.8|198274.8|198149.8|198276.2|198151.2|198268.1|198143.1|7
1731059910000|2024-11-08 09:58:30|198276.8|198151.8|198266.7|198141.7|198276.8|198151.8|198259.9|198134.9|8
1731059920000|2024-11-08 09:58:40|198267.9|198142.9|198269.1|198144.1|198269.1|198144.1|198267.9|198142.9|2
1731059930000|2024-11-08 09:58:50|198272.3|198147.3|198271.7|198146.7|198274|198149|198265.8|198140.8|12
1731059940000|2024-11-08 09:59:00|198270.6|198145.6|198267.2|198142.2|198270.6|198145.6|198267.2|198142.2|2
1731059950000|2024-11-08 09:59:10|198270.5|198145.5|198258.5|198133.5|198270.5|198145.5|198252.2|198127.2|6
1731059960000|2024-11-08 09:59:20|198261.7|198136.7|198260.2|198135.2|198267.4|198142.4|198259.5|198134.5|6
1731059970000|2024-11-08 09:59:30|198260|198135|198265.3|198140.3|198269.3|198144.3|198259.3|198134.3|11
1731059980000|2024-11-08 09:59:40|198267.3|198142.3|198263.3|198138.3|198268.6|198143.6|198259.1|198134.1|6
1731059990000|2024-11-08 09:59:50|198262.5|198137.5|198262.5|198137.5|198262.5|198137.5|198262.5|198137.5|1
1731060000000|2024-11-08 10:00:00|198261.1|198136.1|198282.8|198157.8|198285.8|198158.3|198261.1|198136.1|14
1731060010000|2024-11-08 10:00:10|198283.5|198160.4|198307.8|198174.1|198307.8|198176.6|198283.5|198160.4|8
1731060020000|2024-11-08 10:00:20|198309.3|198173.6|198341.5|198216.5|198341.5|198216.5|198309.3|198173.6|9
1731060030000|2024-11-08 10:00:30|198334.8|198209.8|198316.1|198191.1|198334.8|198209.8|198316.1|198191.1|15
1731060040000|2024-11-08 10:00:40|198314.8|198189.8|198308.8|198183.8|198314.8|198189.8|198308|198183|4
1731060050000|2024-11-08 10:00:50|198310.8|198185.8|198312.7|198187.7|198314.2|198189.2|198310.8|198185.8|8
1731060060000|2024-11-08 10:01:00|198313.9|198188.9|198312.2|198187.2|198316.9|198191.9|198312.2|198187.2|12
1731060070000|2024-11-08 10:01:10|198311.6|198186.6|198311.6|198186.6|198311.6|198186.6|198311.6|198186.6|1
1731060080000|2024-11-08 10:01:20|198312.9|198187.9|198313|198188|198313|198188|198312.2|198187.2|3
1731060090000|2024-11-08 10:01:30|198315.4|198190.4|198276.9|198151.9|198326.3|198201.3|198265.9|198140.9|14
1731060100000|2024-11-08 10:01:40|198279.4|198154.4|198273.9|198148.9|198281|198154.4|198273|198146.6|19
1731060110000|2024-11-08 10:01:50|198274.7|198149.5|198270.5|198141.8|198278.1|198150.3|198267.8|198141.5|6
1731060120000|2024-11-08 10:02:00|198266.9|198141.9|198269.9|198144.9|198270.4|198144.9|198266.9|198141.5|7
1731060130000|2024-11-08 10:02:10|198272.1|198145.9|198275.6|198150.6|198276|198150.6|198272.1|198145.9|5
1731060140000|2024-11-08 10:02:20|198276.3|198151.3|198270.8|198145.8|198276.3|198151.3|198265.2|198140.2|8
1731060150000|2024-11-08 10:02:30|198270.2|198145.2|198270.6|198145.6|198273.2|198148.2|198266.3|198141.3|7
1731060160000|2024-11-08 10:02:40|198271.4|198145.7|198272.5|198147.2|198273.3|198147.9|198268.6|198140.7|7
1731060170000|2024-11-08 10:02:50|198267.1|198141.8|198293|198168|198295.3|198170.3|198267.1|198141.8|14
1731060180000|2024-11-08 10:03:00|198288.8|198163.8|198293.6|198167.7|198294|198168.7|198288.8|198163.8|9
1731060190000|2024-11-08 10:03:10|198290.4|198164.6|198294.4|198169.4|198297.5|198172.5|198290.4|198164.6|6
1731060200000|2024-11-08 10:03:20|198295|198168.7|198295.4|198167.3|198295.4|198169.1|198294.9|198167.3|5
1731060210000|2024-11-08 10:03:30|198299.7|198164.9|198310.9|198181.8|198310.9|198181.8|198299.7|198164.9|5
1731060220000|2024-11-08 10:03:40|198309.5|198182|198309.3|198183.2|198311|198183.6|198308.6|198182|9
1731060230000|2024-11-08 10:03:50|198311.1|198183.1|198311.1|198181.8|198311.1|198183.1|198311.1|198181.8|2
1731060250000|2024-11-08 10:04:10|198370|198132.1|198303.7|198172.7|198373.3|198213.1|198303.7|198132.1|4
1731060260000|2024-11-08 10:04:20|198314|198172.1|198310.3|198172.7|198321.6|198175|198309|198171.3|6
1731060270000|2024-11-08 10:04:30|198311.7|198172.8|198309|198171.1|198314.6|198177.2|198309|198167.9|5
1731060280000|2024-11-08 10:04:40|198308.8|198172.2|198308.8|198172.2|198308.8|198172.2|198308.8|198172.2|1
1731060290000|2024-11-08 10:04:50|198308.7|198172.3|198310|198167.4|198310.2|198172.3|198308.7|198163.5|4
1731060300000|2024-11-08 10:05:00|198309.7|198168.8|198314.5|198173.7|198314.9|198174.8|198308|198166.4|7
1731060310000|2024-11-08 10:05:10|198313.3|198175.3|198314.5|198175.3|198314.5|198175.3|198313.3|198175.3|2
1731060320000|2024-11-08 10:05:20|198313.1|198175.8|198273.4|198132.3|198314.3|198175.8|198273.4|198132.3|7
1731060330000|2024-11-08 10:05:30|198277.2|198131.4|198258.7|198108|198285.4|198133.1|198253.2|198098.2|15
1731060340000|2024-11-08 10:05:40|198259.7|198106.7|198261.9|198108.8|198265.3|198114.7|198258|198106.7|22
1731060350000|2024-11-08 10:05:50|198262.5|198109.5|198241.2|198092|198263.1|198109.8|198233.4|198090.8|25
1731060360000|2024-11-08 10:06:00|198242.1|198092.1|198233.8|198085.4|198242.1|198097.8|198228.4|198080.8|26
1731060370000|2024-11-08 10:06:10|198233.5|198086.8|198234.1|198100|198236.9|198101.1|198230|198086.8|21
1731060380000|2024-11-08 10:06:20|198235.3|198097.4|198243.3|198103.3|198243.3|198104.3|198234.6|198095.8|11
1731060390000|2024-11-08 10:06:30|198241.6|198104.9|198236|198092|198245|198104.9|198229|198086.4|12
1731060400000|2024-11-08 10:06:40|198237.7|198091.8|198237.9|198094.9|198237.9|198097.3|198237.6|198091.8|3
1731060410000|2024-11-08 10:06:50|198239.1|198094.7|198240.1|198100.7|198244.9|198103|198238.1|198094.7|10
1731060420000|2024-11-08 10:07:00|198241.2|198101.2|198240.3|198104.3|198241.3|198104.3|198234.3|198094.2|20
1731060430000|2024-11-08 10:07:10|198243.4|198109|198273.4|198117|198273.7|198129.3|198239.5|198101|16
1731060440000|2024-11-08 10:07:20|198274.2|198116.8|198273.7|198117.2|198274.4|198118.2|198267.2|198110.7|8
1731060450000|2024-11-08 10:07:30|198267.3|198110.8|198276.8|198118.7|198276.8|198121.5|198266.8|198110.3|8
1731060460000|2024-11-08 10:07:40|198277.4|198121.1|198255.9|198124.2|198282.2|198133.9|198246.4|198115.2|14
1731060470000|2024-11-08 10:07:50|198227.8|198102.8|198232|198107|198234.7|198109.7|198227.8|198102.8|21
1731060480000|2024-11-08 10:08:00|198234.4|198109.4|198233.4|198108.4|198236.3|198111.3|198232|198107|22
1731060490000|2024-11-08 10:08:10|198233.6|198108.6|198235.1|198110.1|198235.1|198110.1|198232.4|198107.4|9
1731060500000|2024-11-08 10:08:20|198232.3|198107.3|198233.9|198108.9|198235.6|198110.6|198232|198107|22
1731060510000|2024-11-08 10:08:30|198233.8|198108.8|198231.7|198106.7|198233.8|198108.8|198228.2|198103.2|20
1731060520000|2024-11-08 10:08:40|198232.7|198107.7|198232.4|198107.4|198233.5|198108.5|198231.7|198106.7|9
1731060530000|2024-11-08 10:08:50|198234.4|198109.4|198232|198107|198235.1|198110.1|198231.9|198106.9|10
1731060540000|2024-11-08 10:09:00|198233.4|198108.4|198231.9|198106.9|198234.8|198109.8|198230.8|198105.8|11
1731060550000|2024-11-08 10:09:10|198234.5|198109.5|198232.9|198107.9|198235.8|198110.8|198230|198105|20
1731060560000|2024-11-08 10:09:20|198236.2|198111.2|198261.2|198136.2|198265|198140|198233.1|198108.1|19
1731060570000|2024-11-08 10:09:30|198260.5|198135.5|198261|198136|198261.4|198136.4|198260.4|198135.4|10
1731060580000|2024-11-08 10:09:40|198261.2|198136.2|198236|198111|198261.4|198136.4|198229.1|198104.1|17
1731060590000|2024-11-08 10:09:50|198230.1|198105.1|198254.2|198129.2|198256.5|198131.5|198230.1|198105.1|26
1731060600000|2024-11-08 10:10:00|198254.9|198129.9|198260|198135|198268.1|198143.1|198254.9|198129.9|14
1731060610000|2024-11-08 10:10:10|198260.1|198135.1|198262.9|198137.9|198264.2|198139.2|198260|198135|10
1731060620000|2024-11-08 10:10:20|198262.3|198137.3|198265.2|198140.2|198265.2|198140.2|198261.7|198136.7|11
1731060630000|2024-11-08 10:10:30|198265.1|198140.1|198275.5|198150.5|198275.5|198150.5|198265.1|198140.1|14
1731060640000|2024-11-08 10:10:40|198275.8|198150.8|198271.2|198146.2|198275.8|198150.8|198270|198145|9
1731060650000|2024-11-08 10:10:50|198266|198141|198269.3|198144.3|198271.6|198146.6|198264.5|198139.5|10
1731060660000|2024-11-08 10:11:00|198268.3|198143.3|198308.1|198183.1|198308.1|198183.1|198268.3|198143.3|12
1731060670000|2024-11-08 10:11:10|198309.7|198184.7|198303.6|198178.6|198309.7|198184.7|198301.3|198176.3|5
1731060680000|2024-11-08 10:11:20|198303.9|198178.9|198303.9|198178.9|198303.9|198178.9|198303.9|198178.9|1
1731060690000|2024-11-08 10:11:30|198304.1|198179.1|198304.1|198179.1|198304.1|198179.1|198304.1|198179.1|1
1731060710000|2024-11-08 10:11:50|198335.5|198145.5|198335.4|198145.6|198335.5|198145.6|198335.4|198145.5|2
1731060720000|2024-11-08 10:12:00|198335.3|198145.7|198335.2|198145.8|198335.3|198145.8|198335.2|198145.7|2
1731060730000|2024-11-08 10:12:10|198303.6|198178.6|198272.5|198147.5|198303.6|198178.6|198272.3|198147.3|8
1731060740000|2024-11-08 10:12:20|198274.3|198149.3|198261.8|198136.8|198274.7|198149.7|198259.6|198134.6|11
1731060750000|2024-11-08 10:12:30|198261.4|198136.4|198260.4|198135.4|198262.6|198137.6|198258.8|198133.8|9
1731060760000|2024-11-08 10:12:40|198257.4|198132.4|198254.7|198129.7|198257.4|198132.4|198251.3|198126.3|21
1731060770000|2024-11-08 10:12:50|198255.2|198130.2|198252.7|198127.7|198256.1|198131.1|198249|198124|13
1731060780000|2024-11-08 10:13:00|198250.1|198125.1|198233.8|198108.8|198255.3|198130.3|198233.8|198108.8|11
1731060790000|2024-11-08 10:13:10|198236.5|198111.5|198225.4|198100.4|198248.5|198123.5|198225.4|198100.4|29
1731060800000|2024-11-08 10:13:20|198224.6|198099.6|198223.7|198098.7|198228.7|198103.7|198223.7|198098.7|8
1731060810000|2024-11-08 10:13:30|198220.6|198095.6|198229|198104|198232.6|198107.6|198220.6|198095.6|11
1731060820000|2024-11-08 10:13:40|198227.6|198102.6|198227.4|198102.4|198229.9|198104.9|198227.2|198102.2|11
1731060830000|2024-11-08 10:13:50|198220.6|198095.6|198221.7|198096.7|198223.1|198098.1|198220.3|198095.3|7
1731060840000|2024-11-08 10:14:00|198221.1|198096.1|198221.9|198096.9|198222.7|198097.7|198213.3|198088.3|10
1731060850000|2024-11-08 10:14:10|198221|198096|198222.5|198097.5|198222.5|198097.5|198221|198096|3
1731060860000|2024-11-08 10:14:20|198223.1|198098.1|198225.8|198100.8|198225.8|198100.8|198223.1|198098.1|2
1731060870000|2024-11-08 10:14:30|198227.1|198102.1|198224|198099|198227.1|198102.1|198220.4|198095.4|7
1731060880000|2024-11-08 10:14:40|198222|198097|198221.7|198096.7|198222|198097|198219.1|198094.1|4
1731060890000|2024-11-08 10:14:50|198222.1|198097.1|198221.1|198096.1|198222.1|198097.1|198221.1|198096.1|3
1731060900000|2024-11-08 10:15:00|198218.2|198093.2|198194.9|198069.9|198218.2|198093.2|198185.6|198060.6|25
1731060910000|2024-11-08 10:15:10|198196.7|198071.7|198190|198065|198203.7|198078.7|198180.6|198055.6|23
1731060920000|2024-11-08 10:15:20|198185.9|198060.9|198180.7|198055.7|198187.1|198062.1|198180.7|198055.7|13
1731060930000|2024-11-08 10:15:30|198179.2|198054.2|198179.4|198054.4|198181.9|198056.9|198179.2|198054.2|3
1731060940000|2024-11-08 10:15:40|198181.6|198056.6|198164.2|198039.2|198181.6|198056.6|198159.2|198034.2|10
1731060950000|2024-11-08 10:15:50|198160.5|198035.5|198152.5|198027.5|198167.2|198042.2|198152.5|198027.5|20
1731060960000|2024-11-08 10:16:00|198153.4|198028.4|198153.9|198028.9|198157.2|198032.2|198153.4|198028.4|11
1731060970000|2024-11-08 10:16:10|198155|198030|198146|198021|198155|198030|198141.8|198016.8|14
1731060980000|2024-11-08 10:16:20|198146.4|198021.4|198146|198021|198146.4|198021.4|198146|198021|2
1731060990000|2024-11-08 10:16:30|198146.3|198021.3|198145.8|198020.8|198146.3|198021.3|198145.8|198020.8|2
1731061000000|2024-11-08 10:16:40|198145.9|198020.9|198147.3|198022.3|198147.3|198022.3|198145.9|198020.9|2
1731061010000|2024-11-08 10:16:50|198149.2|198024.2|198186.4|198050.3|198186.8|198051|198149.2|198024.2|9
1731061020000|2024-11-08 10:17:00|198184.3|198051.1|198182.6|198050.8|198184.3|198051.1|198182.6|198050.8|2
1731061030000|2024-11-08 10:17:10|198178.2|198046.4|198185.2|198055.7|198185.4|198059|198178.2|198045.7|11
1731061040000|2024-11-08 10:17:20|198181.2|198055.1|198182.7|198057.7|198182.7|198057.7|198181.2|198055.1|5
1731061050000|2024-11-08 10:17:30|198182.3|198057.3|198185.7|198060.7|198185.7|198060.7|198182.3|198057.3|2
1731061060000|2024-11-08 10:17:40|198182.5|198057.5|198180.7|198055.6|198182.5|198057.5|198180.7|198054.9|7
1731061070000|2024-11-08 10:17:50|198181.4|198056.4|198182.4|198055.3|198182.7|198057.7|198180.7|198055.2|11
1731061080000|2024-11-08 10:18:00|198182|198056.9|198177.8|198049.2|198183.4|198058|198170.7|198044.6|18
1731061090000|2024-11-08 10:18:10|198177.7|198051.1|198180|198052.3|198181|198054.4|198177.7|198049.8|6
1731061100000|2024-11-08 10:18:20|198174.6|198046.9|198180.7|198052.4|198180.7|198052.4|198174.6|198045.8|3
1731061110000|2024-11-08 10:18:30|198180.8|198052.3|198178.7|198050|198180.8|198052.3|198172.7|198043.1|10
1731061120000|2024-11-08 10:18:40|198182.7|198054.4|198183.2|198057.8|198183.4|198057.8|198182.5|198054.4|5
1731061130000|2024-11-08 10:18:50|198182.9|198056.2|198182.1|198057.1|198182.9|198057.9|198174.2|198049.2|11
1731061140000|2024-11-08 10:19:00|198181.9|198056.9|198179.7|198054.7|198181.9|198056.9|198179.1|198054.1|3
1731061150000|2024-11-08 10:19:10|198182.5|198057.5|198190.5|198065.5|198191.3|198066.3|198182.5|198057.5|5
1731061160000|2024-11-08 10:19:20|198190.2|198065.2|198191|198066|198191|198066|198190.2|198065.2|2
1731061170000|2024-11-08 10:19:30|198194.8|198069.8|198227.1|198099.9|198227.4|198102.4|198194.8|198069.8|3
1731061180000|2024-11-08 10:19:40|198227.7|198102.7|198221.1|198096.1|198227.7|198102.7|198220.1|198095.1|15
1731061190000|2024-11-08 10:19:50|198223|198098|198238.1|198113.1|198249.2|198124.2|198215.4|198090.4|12
1731061200000|2024-11-08 10:20:00|198234.1|198109.1|198250.5|198125.5|198260.3|198135.3|198234.1|198109.1|20
1731061210000|2024-11-08 10:20:10|198249.8|198124.8|198202.9|198077.9|198250.4|198125.4|198195.4|198070.4|23
1731061220000|2024-11-08 10:20:20|198204.9|198079.9|198190.1|198065.1|198206.2|198081.2|198188.4|198063.4|13
1731061230000|2024-11-08 10:20:30|198190.4|198065.4|198188|198063|198190.9|198065.9|198187.9|198062.9|4
1731061240000|2024-11-08 10:20:40|198187.3|198062.3|198183.5|198058.5|198187.3|198062.3|198183.5|198058.5|5
1731061250000|2024-11-08 10:20:50|198184|198059|198180|198055|198184|198059|198180|198055|5
1731061260000|2024-11-08 10:21:00|198184.6|198059.6|198174.1|198049.1|198184.6|198059.6|198161|198036|14
1731061270000|2024-11-08 10:21:10|198172.5|198047.5|198169.5|198044.5|198172.5|198047.5|198169.5|198044.5|4
1731061280000|2024-11-08 10:21:20|198171|198046|198177.9|198052.9|198177.9|198052.9|198170.6|198045.6|9
1731061290000|2024-11-08 10:21:30|198177|198052|198174.8|198049.8|198179.9|198054.9|198174.8|198049.8|4
1731061300000|2024-11-08 10:21:40|198177.2|198052.2|198173.8|198048.8|198178.1|198053.1|198173.8|198048.8|5
1731061310000|2024-11-08 10:21:50|198176.3|198051.3|198157.2|198032.2|198176.3|198051.3|198154.2|198029.2|7
1731061320000|2024-11-08 10:22:00|198158.6|198033.6|198183.9|198058.9|198183.9|198058.9|198158.6|198033.6|10
1731061330000|2024-11-08 10:22:10|198184.7|198059.7|198183|198058|198184.7|198059.7|198183|198058|2
1731061340000|2024-11-08 10:22:20|198189.8|198064.8|198190.7|198065.7|198190.7|198065.7|198189.5|198064.5|3
1731061350000|2024-11-08 10:22:30|198188.6|198063.6|198188.6|198063.6|198188.6|198063.6|198188.6|198063.6|1
1731061360000|2024-11-08 10:22:40|198188.2|198063.2|198180.2|198055.2|198188.8|198063.8|198180.2|198055.2|3
1731061370000|2024-11-08 10:22:50|198183.4|198058.4|198190.3|198065.3|198190.3|198065.3|198183.4|198058.4|6
1731061390000|2024-11-08 10:23:10|198190.2|198065.2|198234.9|198097.8|198234.9|198103.1|198190.2|198065.2|7
1731061400000|2024-11-08 10:23:20|198236.1|198095.9|198235.3|198097.3|198236.1|198097.3|198235.3|198095.9|4
1731061410000|2024-11-08 10:23:30|198235.9|198096|198234.7|198098.2|198235.9|198099.5|198234.6|198096|5
1731061420000|2024-11-08 10:23:40|198230.6|198098.4|198268.5|198045.6|198268.5|198098.9|198228.3|198045.6|3
1731061430000|2024-11-08 10:23:50|198268.1|198046.7|198268.1|198046.7|198268.1|198046.7|198268.1|198046.7|1
1731061440000|2024-11-08 10:24:00|198266.6|198048.3|198222.3|198094.5|198266.6|198094.8|198222.3|198046|6
1731061450000|2024-11-08 10:24:10|198223|198095.1|198223|198095.1|198223|198096.8|198222.6|198095.1|3
1731061460000|2024-11-08 10:24:20|198227.5|198099.7|198227.5|198102.5|198227.7|198102.7|198227.5|198099.7|4
1731061470000|2024-11-08 10:24:30|198227.6|198102.6|198228.2|198100.7|198228.2|198102.6|198227.6|198100.7|3
1731061480000|2024-11-08 10:24:40|198227|198102|198277.1|198152.1|198278.4|198153.4|198227|198102|13
1731061490000|2024-11-08 10:24:50|198277.6|198152.6|198269.6|198144.6|198279.2|198154.2|198268.4|198143.4|4
1731061500000|2024-11-08 10:25:00|198270|198144.7|198270.4|198145.4|198271|198146|198270|198144.7|3
1731061520000|2024-11-08 10:25:20|198265.3|198140.3|198269.5|198144.5|198269.5|198144.5|198265.3|198140.3|2
1731061530000|2024-11-08 10:25:30|198269.1|198144.1|198269.1|198144.1|198269.1|198144.1|198269.1|198144.1|1
1731061540000|2024-11-08 10:25:40|198270.9|198145.9|198270.9|198145.9|198270.9|198145.9|198270.9|198145.9|1
1731061550000|2024-11-08 10:25:50|198306.9|198090.9|198305.3|198093.6|198306.9|198104.5|198300.3|198090.9|10
1731061560000|2024-11-08 10:26:00|198301.4|198094|198268.5|198143.5|198301.4|198145.1|198262.7|198094|9
1731061570000|2024-11-08 10:26:10|198263.1|198138.1|198269.6|198144.6|198269.7|198144.7|198263.1|198138.1|3
1731061580000|2024-11-08 10:26:20|198270.9|198145.9|198269.8|198144.8|198271.1|198146.1|198262.7|198137.7|10
1731061600000|2024-11-08 10:26:40|198269.4|198144.4|198269.9|198144.9|198269.9|198144.9|198269.4|198144.4|2
1731061610000|2024-11-08 10:26:50|198264|198139|198258.7|198133.7|198270.6|198145.6|198247.5|198122.5|11
1731061620000|2024-11-08 10:27:00|198251.8|198126.8|198257.4|198132.4|198257.9|198132.9|198249.6|198124.6|6
1731061630000|2024-11-08 10:27:10|198251.3|198126.3|198259.3|198134.3|198261.1|198136.1|198251.3|198126.3|6
1731061640000|2024-11-08 10:27:20|198259.7|198134.7|198260.4|198135.4|198261.4|198136.4|198258.2|198133.2|9
1731061650000|2024-11-08 10:27:30|198260.5|198135.5|198270.8|198145.8|198272.7|198147.7|198260.5|198135.5|6
1731061660000|2024-11-08 10:27:40|198271.5|198146.5|198271.6|198146.6|198271.6|198146.6|198271.5|198146.5|2
1731061670000|2024-11-08 10:27:50|198271.5|198146.5|198271.4|198146.4|198271.5|198146.5|198271.4|198146.4|4
1731061680000|2024-11-08 10:28:00|198272|198147|198322.5|198197.5|198339.9|198214.9|198272|198147|19
1731061690000|2024-11-08 10:28:10|198318.3|198193.3|198319.3|198194.3|198319.4|198194.4|198316.7|198191.7|5
1731061700000|2024-11-08 10:28:20|198317.3|198192.3|198317.3|198192.3|198317.3|198192.3|198317.3|198192.3|1
1731061720000|2024-11-08 10:28:40|198313.8|198188.8|198318.5|198193.5|198318.5|198193.5|198313.8|198188.8|2
1731061730000|2024-11-08 10:28:50|198318.6|198193.6|198317.7|198192.7|198318.6|198193.6|198310.6|198185.6|12
1731061740000|2024-11-08 10:29:00|198313.1|198188.1|198316.5|198191.5|198316.5|198191.5|198313.1|198188.1|2
1731061750000|2024-11-08 10:29:10|198313.1|198188.1|198315.9|198190.9|198316.5|198191.5|198313.1|198188.1|4
1731061760000|2024-11-08 10:29:20|198314.8|198189.8|198315.5|198190.5|198315.5|198190.5|198312.2|198187.2|4
1731061770000|2024-11-08 10:29:30|198316.1|198191.1|198312.7|198187.7|198317.5|198192.5|198310.2|198185.2|9
1731061780000|2024-11-08 10:29:40|198313.4|198188.4|198312.8|198187.8|198316.2|198191.2|198306.5|198181.5|15
1731061790000|2024-11-08 10:29:50|198307.9|198182.9|198311.9|198186.9|198313.1|198188.1|198307.9|198182.9|8
1731061800000|2024-11-08 10:30:00|198306.2|198181.2|198311.9|198186.9|198312.9|198187.9|198306.2|198181.2|10
1731061810000|2024-11-08 10:30:10|198311.8|198186.8|198313.6|198188.6|198313.6|198188.6|198307.2|198182.2|6
1731061830000|2024-11-08 10:30:30|198316.2|198191.2|198331.1|198206.1|198331.1|198206.1|198316.2|198191.2|2
1731061840000|2024-11-08 10:30:40|198334.4|198209.4|198334.1|198209.1|198338.6|198213.6|198333.7|198208.7|7
1731061850000|2024-11-08 10:30:50|198338.4|198213.4|198332.2|198207.2|198338.4|198213.4|198328.9|198203.9|8
1731061860000|2024-11-08 10:31:00|198328.6|198203.6|198332.2|198207.2|198332.6|198207.6|198327.9|198202.9|8
1731061870000|2024-11-08 10:31:10|198331.6|198206.6|198330.9|198205.9|198331.6|198206.6|198323.7|198198.7|4
1731061880000|2024-11-08 10:31:20|198331.6|198206.6|198331.6|198206.6|198331.6|198206.6|198331.6|198206.6|1
1731061900000|2024-11-08 10:31:40|198334.7|198209.7|198334.7|198209.7|198335.3|198210.3|198334.7|198209.7|3
1731061910000|2024-11-08 10:31:50|198334|198209|198334|198209|198334|198209|198334|198209|1
1731061930000|2024-11-08 10:32:10|198334.2|198209.2|198374.1|198249.1|198387.1|198260.3|198334.2|198209.2|12
1731061940000|2024-11-08 10:32:20|198376.6|198251.6|198380.9|198255.9|198380.9|198255.9|198376.6|198251.6|3
1731061950000|2024-11-08 10:32:30|198381.8|198256.8|198381.2|198256.2|198381.8|198256.8|198378.3|198253.3|6
1731061960000|2024-11-08 10:32:40|198379.6|198254.6|198380.1|198255.1|198380.1|198255.1|198375.5|198250.5|8
1731061970000|2024-11-08 10:32:50|198381.1|198256.1|198382.7|198257.7|198382.7|198257.7|198380.9|198255.9|4
1731061980000|2024-11-08 10:33:00|198385.7|198260.7|198427.4|198302.4|198430.4|198305.4|198385|198260|12
1731061990000|2024-11-08 10:33:10|198425.6|198300.6|198423.1|198298.1|198425.6|198300.6|198423.1|198298.1|4
1731062000000|2024-11-08 10:33:20|198425.5|198300.5|198419.4|198294.4|198425.5|198300.5|198415.4|198290.4|5
1731062010000|2024-11-08 10:33:30|198418.6|198293.6|198424.2|198299.2|198425.3|198300.3|198418.6|198293.6|7
1731062020000|2024-11-08 10:33:40|198424.1|198299.1|198423.8|198298.8|198424.1|198299.1|198423.8|198298.8|2
1731062030000|2024-11-08 10:33:50|198424.1|198299.1|198422|198297|198424.1|198299.1|198415.6|198290.6|12
1731062040000|2024-11-08 10:34:00|198418.8|198293.8|198421.1|198296.1|198421.1|198296.1|198415.8|198290.8|5
1731062050000|2024-11-08 10:34:10|198420.1|198295.1|198414.4|198289.4|198420.1|198295.1|198411.4|198286.4|7
1731062060000|2024-11-08 10:34:20|198409.6|198284.6|198412.6|198287.6|198412.7|198287.7|198404.7|198279.7|8
1731062080000|2024-11-08 10:34:40|198416.7|198291.7|198416.4|198291.4|198417|198292|198415|198290|5
1731062090000|2024-11-08 10:34:50|198417.2|198292.2|198423.8|198298.8|198426.7|198301.7|198416.7|198291.7|6
1731062100000|2024-11-08 10:35:00|198423.9|198298.9|198431|198306|198431|198306|198423.3|198298.3|7
1731062110000|2024-11-08 10:35:10|198431.2|198306.2|198429.5|198304.5|198434.4|198309.4|198429.5|198304.5|3
1731062120000|2024-11-08 10:35:20|198429.3|198304.3|198431.9|198306.9|198432.5|198307.5|198429.3|198304.3|6
1731062130000|2024-11-08 10:35:30|198435|198310|198437|198311.8|198478.9|198353.9|198435|198310|12
1731062140000|2024-11-08 10:35:40|198447.7|198322.7|198447.8|198322.8|198449.7|198322.8|198439.3|198314.2|14
1731062150000|2024-11-08 10:35:50|198442.4|198317.4|198443.8|198318.7|198450.6|198325.6|198441.1|198313.3|17
1731062160000|2024-11-08 10:36:00|198443.4|198317.8|198443.8|198318.8|198449.2|198324.2|198443.4|198317.8|8
1731062170000|2024-11-08 10:36:10|198444.5|198319.5|198446.1|198321.1|198452.2|198327.2|198441.7|198315.5|14
1731062180000|2024-11-08 10:36:20|198442.3|198317.3|198444.1|198315.3|198447.8|198321.6|198438.5|198312.8|10
1731062190000|2024-11-08 10:36:30|198443.7|198316.6|198446.7|198320.3|198452.1|198324.9|198443.7|198316.2|9
1731062200000|2024-11-08 10:36:40|198447.1|198318.8|198444.3|198318.2|198447.1|198318.8|198442.8|198313.1|4
1731062210000|2024-11-08 10:36:50|198439.6|198314.6|198409.9|198284.9|198439.6|198314.6|198406.5|198281.5|12
1731062220000|2024-11-08 10:37:00|198410.1|198285.1|198410.3|198285.3|198413.3|198288.3|198407|198282|7
1731062230000|2024-11-08 10:37:10|198407.2|198282.2|198409.2|198284.2|198413.5|198288.5|198407.2|198282.2|14
1731062240000|2024-11-08 10:37:20|198413.9|198288.9|198416|198291|198421|198296|198408.2|198283.2|8
1731062250000|2024-11-08 10:37:30|198414.8|198289.8|198414.8|198289.8|198414.8|198289.8|198414.8|198289.8|1
1731062260000|2024-11-08 10:37:40|198413.5|198288.5|198413.2|198288|198413.5|198288.5|198412.9|198287.9|3
1731062270000|2024-11-08 10:37:50|198417.4|198292.3|198414.7|198289.7|198419.4|198294.3|198414.3|198289.1|9
1731062280000|2024-11-08 10:38:00|198415.2|198288.2|198413.6|198288.6|198415.2|198289.5|198413.6|198288.1|4
1731062290000|2024-11-08 10:38:10|198413.9|198287.1|198414.7|198289.7|198414.7|198289.7|198407.6|198282.6|6
1731062300000|2024-11-08 10:38:20|198416|198291|198415.2|198290.2|198416|198291|198415|198290|8
1731062310000|2024-11-08 10:38:30|198415.7|198290.7|198408.2|198283.2|198415.7|198290.7|198407.8|198282.8|12
1731062320000|2024-11-08 10:38:40|198410.4|198285.4|198388.2|198263.2|198410.8|198285.8|198388.2|198263.2|16
1731062330000|2024-11-08 10:38:50|198387.9|198262.9|198388.5|198263.5|198391.6|198266.6|198386.7|198261.7|14
1731062340000|2024-11-08 10:39:00|198391.6|198266.6|198416.2|198291.2|198427.7|198302.7|198391.6|198266.6|13
1731062350000|2024-11-08 10:39:10|198413.5|198288.5|198425.6|198300.6|198427.2|198302.2|198413.5|198288.5|10
1731062360000|2024-11-08 10:39:20|198424.7|198299.7|198417.5|198292.5|198424.7|198299.7|198417.5|198292.5|5
1731062380000|2024-11-08 10:39:40|198427.7|198284.6|198427.7|198283.7|198427.7|198284.6|198427.7|198283.7|2
1731062390000|2024-11-08 10:39:50|198428.5|198284.4|198427.8|198287.1|198428.5|198287.1|198427.8|198284.4|3
1731062400000|2024-11-08 10:40:00|198427.9|198288|198428.2|198284.4|198428.2|198288|198427|198284.4|5
1731062410000|2024-11-08 10:40:10|198427.7|198286.8|198422.9|198279.9|198467.7|198286.8|198422.9|198227.6|4
1731062420000|2024-11-08 10:40:20|198427.7|198284.8|198425.8|198286.1|198427.7|198286.5|198420.6|198279.6|5
1731062430000|2024-11-08 10:40:30|198425.7|198285.9|198419.7|198278.3|198425.8|198285.9|198419.7|198278.3|5
1731062440000|2024-11-08 10:40:40|198419.6|198275.4|198421.4|198278.3|198426|198283|198419.6|198274.1|5
1731062450000|2024-11-08 10:40:50|198420.4|198278.2|198426.3|198283|198426.4|198285.2|198420.4|198278.2|8
1731062460000|2024-11-08 10:41:00|198425.9|198284.9|198427|198284.7|198427|198285|198418.9|198277.6|9
1731062470000|2024-11-08 10:41:10|198425.8|198285.1|198424.4|198284.3|198426.8|198285.7|198424.4|198282.9|10
1731062480000|2024-11-08 10:41:20|198425.8|198283.4|198425.8|198285|198425.8|198285|198425.8|198283.4|5
1731062490000|2024-11-08 10:41:30|198426.3|198283|198466.9|198236.1|198467.8|198284.4|198425.9|198232.1|5
1731062500000|2024-11-08 10:41:40|198467.2|198234|198431.4|198298.4|198471.2|198298.4|198431.4|198230.8|4
1731062510000|2024-11-08 10:41:50|198431.3|198298.5|198431.3|198298.5|198431.3|198298.5|198431.3|198298.5|1
1731062530000|2024-11-08 10:42:10|198465.8|198298.6|198465.8|198256.7|198465.8|198298.6|198465.8|198256.7|2
1731062540000|2024-11-08 10:42:20|198465.5|198256.9|198465.5|198256.9|198465.5|198256.9|198465.5|198256.9|1
1731062550000|2024-11-08 10:42:30|198465.3|198257.2|198465.3|198257.2|198465.3|198257.2|198465.3|198257.2|1
1731062560000|2024-11-08 10:42:40|198465.1|198257.4|198433.3|198301.1|198465.1|198301.1|198428.2|198257.4|4
1731062570000|2024-11-08 10:42:50|198428.4|198296.2|198495.1|198351.6|198495.1|198351.6|198428.4|198296.2|11
1731062580000|2024-11-08 10:43:00|198515.5|198371.4|198566.2|198424.1|198566.2|198424.1|198515.1|198371.4|19
1731062590000|2024-11-08 10:43:10|198560.4|198425.9|198557.2|198422.1|198560.4|198425.9|198553.5|198419.5|8
1731062600000|2024-11-08 10:43:20|198557.1|198421.6|198557.1|198421.6|198557.1|198421.6|198557.1|198421.6|1
1731062610000|2024-11-08 10:43:30|198556.2|198422.1|198605.8|198468.2|198606.6|198469|198529.1|198386.6|11
1731062620000|2024-11-08 10:43:40|198606.1|198470.2|198599.9|198465.3|198609.4|198470.5|198599.2|198455.8|18
1731062630000|2024-11-08 10:43:50|198599.8|198466.2|198577|198432.6|198601|198466.5|198571|198429|9
1731062640000|2024-11-08 10:44:00|198571.9|198435.7|198559.2|198427|198571.9|198435.7|198551.4|198419|7
1731062650000|2024-11-08 10:44:10|198559.1|198427.1|198559.1|198427.1|198559.1|198427.1|198559.1|198427.1|1
1731062660000|2024-11-08 10:44:20|198551.6|198419.6|198557|198426.6|198557.9|198426.6|198551.6|198419.6|3
1731062670000|2024-11-08 10:44:30|198561.8|198431.5|198585|198438.5|198585.6|198441.9|198561.8|198431.5|14
1731062680000|2024-11-08 10:44:40|198583.5|198441.3|198581.5|198437.8|198587.3|198443|198577.2|198431.3|8
1731062690000|2024-11-08 10:44:50|198585.6|198442.8|198571.7|198429.5|198586.1|198442.8|198571.7|198429.5|13
1731062700000|2024-11-08 10:45:00|198558.6|198420.5|198558|198410.1|198565.4|198426.4|198550.8|198403.5|9
1731062710000|2024-11-08 10:45:10|198558.3|198414.2|198586.3|198444.3|198586.5|198445.3|198558.3|198414.2|16
1731062720000|2024-11-08 10:45:20|198586.2|198445.2|198592.5|198453.6|198593.8|198459.1|198584.9|198445.2|6
1731062730000|2024-11-08 10:45:30|198591|198458.4|198590.9|198458.4|198592.4|198458.4|198590.9|198453.3|4
1731062740000|2024-11-08 10:45:40|198592.1|198453.9|198592|198458.5|198592.1|198458.7|198591|198453.9|3
1731062750000|2024-11-08 10:45:50|198593.1|198453.7|198620.5|198471.7|198626.4|198479.5|198592|198453.7|10
1731062760000|2024-11-08 10:46:00|198621.2|198470.1|198632|198487|198632.9|198487|198621.2|198470.1|5
1731062770000|2024-11-08 10:46:10|198632.2|198485.8|198632.6|198484.9|198632.6|198485.8|198631.2|198484.6|4
1731062780000|2024-11-08 10:46:20|198630.7|198485.8|198622.3|198472.7|198630.7|198485.8|198600.6|198456.1|9
1731062790000|2024-11-08 10:46:30|198624.1|198472.3|198619.6|198468.7|198624.1|198472.7|198615.8|198465.8|13
1731062810000|2024-11-08 10:46:50|198617.7|198469.4|198615.2|198472.1|198618.7|198472.1|198615.2|198467.2|5
1731062820000|2024-11-08 10:47:00|198621.1|198469.9|198621.1|198469.9|198621.1|198469.9|198621.1|198469.9|1
1731062830000|2024-11-08 10:47:10|198620.3|198471.1|198620.3|198471.1|198620.3|198471.1|198620.3|198471.1|1
1731062840000|2024-11-08 10:47:20|198615.3|198466.1|198598.4|198455.3|198615.3|198466.1|198593.4|198448|14
1731062850000|2024-11-08 10:47:30|198598.2|198455.6|198592.9|198452.9|198598.6|198459.4|198588.5|198449.3|18
1731062860000|2024-11-08 10:47:40|198592.7|198453.1|198591.1|198451.9|198592.7|198453.1|198585.8|198445.9|9
1731062870000|2024-11-08 10:47:50|198582.4|198443.2|198564.3|198421.9|198582.4|198443.2|198556.9|198421.9|4
1731062880000|2024-11-08 10:48:00|198565.8|198421.8|198580.9|198442.8|198581.5|198443.4|198556.9|198421.8|13
1731062890000|2024-11-08 10:48:10|198582.1|198440.5|198580.7|198442.6|198582.1|198444.7|198580.5|198440.5|14
1731062900000|2024-11-08 10:48:20|198580|198443.3|198581.8|198440.7|198581.8|198443.3|198580|198440.7|2
1731062910000|2024-11-08 10:48:30|198625.5|198391.3|198625.5|198391.3|198625.5|198391.3|198625.5|198391.3|1
1731062930000|2024-11-08 10:48:50|198621.6|198396|198621.8|198392.8|198621.8|198396|198621.6|198392.8|2
1731062940000|2024-11-08 10:49:00|198581.4|198442.1|198582.8|198441.5|198582.8|198442.1|198581.4|198441.5|2
1731062950000|2024-11-08 10:49:10|198581.4|198442.3|198581.3|198441.6|198581.4|198442.3|198576.5|198435|4
1731062970000|2024-11-08 10:49:30|198581.4|198440.3|198582.5|198442.5|198582.5|198443|198581.2|198440.3|4
1731062980000|2024-11-08 10:49:40|198626.4|198395.3|198626.4|198395.3|198626.4|198395.3|198626.4|198395.3|1
1731062990000|2024-11-08 10:49:50|198621.7|198412.9|198590.9|198464.1|198621.7|198464.1|198590.7|198412.9|4
1731063000000|2024-11-08 10:50:00|198590.8|198463.1|198589.7|198463|198590.8|198463.1|198589.7|198463|2
1731063010000|2024-11-08 10:50:10|198589.6|198463.1|198588.4|198463.4|198589.7|198463.4|198583.5|198457.7|5
1731063020000|2024-11-08 10:50:20|198582|198457|198581.2|198438.7|198586.7|198457|198572.9|198434.3|8
1731063030000|2024-11-08 10:50:30|198580.9|198438.9|198586|198443.8|198586|198443.8|198580.9|198438.9|4
1731063040000|2024-11-08 10:50:40|198579.9|198437.7|198583.9|198444.9|198585|198444.9|198579.9|198437.7|7
1731063050000|2024-11-08 10:50:50|198584.2|198442.1|198583.1|198443.9|198584.2|198443.9|198578.2|198436.8|6
1731063060000|2024-11-08 10:51:00|198583.6|198442.7|198584.8|198442.6|198584.8|198442.7|198583.6|198442.6|2
1731063070000|2024-11-08 10:51:10|198584|198441.9|198583.3|198442.3|198585|198447.5|198582.8|198441.9|5
1731063080000|2024-11-08 10:51:20|198583.7|198444.6|198586.6|198459.2|198588.7|198459.2|198582.4|198443.3|7
1731063090000|2024-11-08 10:51:30|198587.8|198452.8|198591.7|198466.4|198591.7|198466.4|198586.8|198452.2|6
1731063100000|2024-11-08 10:51:40|198591.6|198466.5|198591.6|198466.5|198591.6|198466.5|198591.6|198466.5|1
1731063110000|2024-11-08 10:51:50|198590.3|198465.3|198591.3|198464.5|198591.3|198465.4|198590.3|198464.5|3
1731063120000|2024-11-08 10:52:00|198590.4|198465.4|198585.8|198460.8|198590.4|198465.4|198580.7|198450.4|13
1731063130000|2024-11-08 10:52:10|198591|198466|198618.2|198479.4|198618.2|198479.4|198591|198466|2
1731063140000|2024-11-08 10:52:20|198623.4|198486.3|198615.8|198477.1|198623.4|198486.3|198615.8|198476.3|12
1731063150000|2024-11-08 10:52:30|198615.1|198477.2|198616|198476.4|198620.5|198482.8|198615.1|198476.4|5
1731063160000|2024-11-08 10:52:40|198615.5|198476.9|198622.7|198486.4|198622.7|198486.4|198612.2|198473.8|8
1731063170000|2024-11-08 10:52:50|198622.8|198487.2|198621.6|198486|198622.8|198487.2|198616.1|198480.4|3
1731063180000|2024-11-08 10:53:00|198621.4|198484.2|198622|198484.3|198622.1|198484.3|198616.6|198478.7|5
1731063190000|2024-11-08 10:53:10|198621|198485.1|198622.1|198485.9|198622.2|198488.4|198620.5|198485.1|16
1731063200000|2024-11-08 10:53:20|198620.7|198486.2|198614.9|198478|198622.3|198488.3|198614.9|198478|11
1731063210000|2024-11-08 10:53:30|198619.8|198483|198624.8|198492.7|198626.3|198492.7|198619.8|198483|18
1731063220000|2024-11-08 10:53:40|198626.2|198492.5|198619.4|198488.3|198626.2|198492.7|198619.4|198483.6|13
1731063230000|2024-11-08 10:53:50|198620.9|198487|198619.3|198488.7|198621.3|198488.7|198619.3|198482.4|10
1731063240000|2024-11-08 10:54:00|198620.8|198488.5|198619.4|198481.7|198625.9|198492.3|198613.9|198476.2|21
1731063250000|2024-11-08 10:54:10|198614.3|198476.5|198620.6|198487.4|198620.7|198487.4|198614|198476.5|9
1731063260000|2024-11-08 10:54:20|198618.7|198493.7|198636.2|198505.9|198636.2|198505.9|198618.7|198493.7|3
1731063270000|2024-11-08 10:54:30|198636.1|198506.9|198635.6|198506|198636.1|198506.9|198635.6|198506|2
1731063280000|2024-11-08 10:54:40|198630.5|198505.5|198637|198504.1|198637.3|198506.1|198630.5|198504.1|4
1731063290000|2024-11-08 10:54:50|198637.3|198506.2|198677.3|198470|198677.3|198506.2|198635.7|198469.8|11
1731063300000|2024-11-08 10:55:00|198678|198469.3|198678|198469.3|198678|198469.3|198678|198469.3|1
1731063310000|2024-11-08 10:55:10|198660.5|198475.5|198675.3|198478|198677.4|198478.1|198660.1|198473.1|5
1731063320000|2024-11-08 10:55:20|198639.2|198510.4|198634.6|198504.6|198639.7|198510.4|198634.2|198504.6|5
1731063330000|2024-11-08 10:55:30|198634.7|198504.2|198630.3|198502.7|198634.7|198504.2|198629.2|198502.7|4
1731063340000|2024-11-08 10:55:40|198630.1|198502.8|198630.1|198502.7|198630.1|198502.8|198630.1|198502.7|2
1731063360000|2024-11-08 10:56:00|198663.6|198470.4|198663.6|198470.6|198663.6|198470.6|198663.6|198470.4|2
1731063370000|2024-11-08 10:56:10|198663.5|198470.7|198663.2|198471|198663.5|198471|198662.2|198469.7|4
1731063380000|2024-11-08 10:56:20|198662.7|198470.7|198596.1|198459.2|198662.7|198500.1|198590.7|198459.2|10
1731063390000|2024-11-08 10:56:30|198596.3|198458.4|198593.4|198463.8|198596.9|198463.8|198587|198458.2|13
1731063400000|2024-11-08 10:56:40|198592.2|198463.9|198588.1|198460.1|198597.3|198464.9|198588.1|198458.4|9
1731063410000|2024-11-08 10:56:50|198592.8|198464.8|198592.3|198463.9|198598.8|198464.8|198592.3|198462.7|6
1731063420000|2024-11-08 10:57:00|198593|198464.8|198593.8|198464|198599.1|198465|198593|198461.7|5
1731063430000|2024-11-08 10:57:10|198585.7|198458|198560.5|198421.1|198585.9|198458.4|198558.1|198421.1|14
1731063440000|2024-11-08 10:57:20|198559.9|198422.7|198560.3|198418.8|198561.3|198422.7|198547.2|198411.9|9
1731063450000|2024-11-08 10:57:30|198554.2|198421.5|198559.9|198418.6|198559.9|198421.5|198552.6|198415.7|6
1731063460000|2024-11-08 10:57:40|198559.6|198419.4|198580.5|198441.6|198580.5|198444.6|198554.6|198414.6|13
1731063470000|2024-11-08 10:57:50|198574.1|198441.3|198574.9|198436.3|198574.9|198441.3|198574.1|198436.2|4
1731063480000|2024-11-08 10:58:00|198575.3|198435.4|198572.7|198436.3|198575.3|198437.6|198572.7|198434.4|14
1731063490000|2024-11-08 10:58:10|198572.6|198437.3|198572.6|198437.3|198572.6|198437.3|198572.6|198437.3|1
1731063500000|2024-11-08 10:58:20|198613.3|198399.1|198563|198428.9|198616.5|198428.9|198563|198391.2|19
1731063510000|2024-11-08 10:58:30|198563.6|198428.4|198558.9|198422.4|198563.6|198429|198558.9|198422.4|6
1731063520000|2024-11-08 10:58:40|198559.5|198421.6|198553.5|198417|198564.8|198428.7|198551.3|198416.3|11
1731063530000|2024-11-08 10:58:50|198551.4|198417.4|198543.9|198409.6|198554.2|198417.4|198543.9|198408.5|6
1731063540000|2024-11-08 10:59:00|198549.1|198414.7|198543.7|198409.3|198551.3|198418.1|198536.8|198403.6|16
1731063550000|2024-11-08 10:59:10|198548.9|198414.5|198554.3|198422.9|198554.3|198422.9|198546.2|198414|4
1731063560000|2024-11-08 10:59:20|198546|198415.8|198566.8|198433.9|198568.3|198435.8|198537.2|198408.8|9
1731063570000|2024-11-08 10:59:30|198570.1|198432.6|198569.3|198433.9|198570.1|198433.9|198569.3|198432.6|2
1731063580000|2024-11-08 10:59:40|198568.4|198433.6|198568|198433.5|198569.4|198435.6|198567.4|198433|9
1731063590000|2024-11-08 10:59:50|198605.9|198391.5|198590.3|198459.9|198613|198467.1|198588.8|198389.6|12
1731063600000|2024-11-08 11:00:00|198590.7|198458.9|198589.5|198457|198591.6|198461.6|198589|198456.6|17
1731063610000|2024-11-08 11:00:10|198590.4|198459.3|198588.5|198461.3|198590.4|198462.1|198588.5|198459.3|17
1731063620000|2024-11-08 11:00:20|198587.9|198461.9|198587.9|198461.9|198587.9|198461.9|198587.9|198461.9|1
1731063630000|2024-11-08 11:00:30|198618.8|198429.8|198618.7|198429.8|198618.8|198429.8|198618.7|198429.8|2
1731063640000|2024-11-08 11:00:40|198621.5|198431.9|198621.5|198431.9|198621.5|198431.9|198621.5|198431.9|1
1731063650000|2024-11-08 11:00:50|198590.8|198464.6|198590.8|198464.6|198590.8|198464.6|198590.8|198464.6|1
1731063660000|2024-11-08 11:01:00|198590.7|198459.7|198580.9|198442.6|198590.7|198459.7|198571|198433|10
1731063670000|2024-11-08 11:01:10|198579.2|198442.8|198555.9|198416.4|198579.2|198442.8|198551.3|198416.4|15
1731063690000|2024-11-08 11:01:30|198546.8|198407.3|198514.1|198375.8|198546.8|198407.3|198514.1|198374.9|9
1731063700000|2024-11-08 11:01:40|198515.4|198375.7|198514|198377.1|198516|198377.1|198514|198375.7|7
1731063710000|2024-11-08 11:01:50|198514.4|198375.6|198549|198419.3|198562.3|198428.2|198506.8|198370.6|19
1731063720000|2024-11-08 11:02:00|198548.2|198420.1|198548.6|198420|198555.9|198427.7|198547.5|198419.4|4
1731063730000|2024-11-08 11:02:10|198549.1|198417.2|198547.5|198414.8|198549.1|198417.8|198547.1|198412.3|5
1731063740000|2024-11-08 11:02:20|198553.8|198421.1|198555.9|198426.5|198572.9|198437.3|198548.7|198417.2|9
1731063750000|2024-11-08 11:02:30|198560.8|198431.4|198563.6|198431.1|198564.5|198432|198560.8|198428.9|8
1731063760000|2024-11-08 11:02:40|198564.1|198428.8|198559.7|198427.3|198564.1|198428.8|198554.4|198421.5|10
1731063770000|2024-11-08 11:02:50|198554.4|198421.9|198558.8|198410.5|198558.8|198422.3|198553.5|198410.5|8
1731063780000|2024-11-08 11:03:00|198558.6|198411.9|198558.3|198414|198559|198418.1|198556.3|198411|5
1731063790000|2024-11-08 11:03:10|198556.4|198418.6|198585.2|198449.1|198585.4|198449.7|198556.4|198418.2|12
1731063800000|2024-11-08 11:03:20|198584.9|198449.3|198596.9|198460.3|198596.9|198461.1|198581|198440.1|18
1731063810000|2024-11-08 11:03:30|198596.8|198462.1|198595.7|198464.9|198596.8|198465.1|198594.7|198462.1|4
1731063820000|2024-11-08 11:03:40|198594.8|198463.7|198596.2|198466.3|198596.5|198466.3|198594.8|198463.7|14
1731063830000|2024-11-08 11:03:50|198594.9|198465|198633.9|198431|198635.2|198465|198593.9|198425.8|11
1731063840000|2024-11-08 11:04:00|198627|198432.3|198634.9|198428.9|198634.9|198432.3|198627|198425.6|6
1731063850000|2024-11-08 11:04:10|198634.7|198432.6|198638.2|198431.5|198638.2|198432.6|198634.7|198431.5|2
1731063860000|2024-11-08 11:04:20|198598.8|198466.9|198598.8|198466.9|198598.8|198466.9|198598.8|198466.9|1
1731063870000|2024-11-08 11:04:30|198598.4|198468|198597.1|198466.5|198598.8|198468|198595.9|198465|6
1731063880000|2024-11-08 11:04:40|198594|198466.3|198597|198461.6|198597|198466.5|198593.8|198458.7|16
1731063890000|2024-11-08 11:04:50|198595.7|198461.9|198593.5|198458.8|198631.6|198461.9|198586.8|198416.5|7
1731063900000|2024-11-08 11:05:00|198592|198463.2|198602|198470.9|198602|198470.9|198592|198460.7|8
1731063910000|2024-11-08 11:05:10|198600.8|198471|198597.8|198467.4|198602.1|198474.1|198591.2|198459.9|11
1731063920000|2024-11-08 11:05:20|198599|198468|198596.6|198467.4|198599|198468|198591.5|198460.3|7
1731063930000|2024-11-08 11:05:30|198597|198466.6|198597.6|198462.2|198599.9|198466.6|198597|198461.5|7
1731063940000|2024-11-08 11:05:40|198598.9|198461.9|198600.2|198464.9|198600.2|198467.3|198588.6|198454.3|10
1731063950000|2024-11-08 11:05:50|198599.4|198464.3|198598.8|198465|198599.4|198465|198598.8|198464.3|2
1731063960000|2024-11-08 11:06:00|198599.9|198466.3|198599.9|198464.9|198599.9|198466.3|198599.9|198464.9|2
1731063970000|2024-11-08 11:06:10|198600.9|198463.7|198599.7|198465.1|198600.9|198465.1|198592.3|198458.2|8
1731063980000|2024-11-08 11:06:20|198599.1|198465.5|198599.2|198464.4|198599.2|198465.5|198599.1|198464.4|2
1731063990000|2024-11-08 11:06:30|198599.9|198463.9|198639.4|198504.7|198639.9|198505.8|198599.9|198463.9|11
1731064000000|2024-11-08 11:06:40|198644.1|198504|198664.2|198520.5|198665.8|198525.7|198644.1|198504|9
1731064010000|2024-11-08 11:06:50|198663.6|198523.4|198665|198519.4|198665|198523.4|198663.6|198519.4|3
1731064020000|2024-11-08 11:07:00|198663.9|198521.7|198664.9|198524|198664.9|198524|198659.3|198515.6|8
1731064030000|2024-11-08 11:07:10|198664.1|198522.6|198664.1|198522.6|198664.1|198522.6|198664.1|198522.6|1
1731064040000|2024-11-08 11:07:20|198664.8|198521.1|198665|198521.3|198665.2|198521.5|198659.6|198516|5
1731064050000|2024-11-08 11:07:30|198664|198521.9|198696.9|198549.5|198702.8|198557.5|198655.9|198512.9|15
1731064060000|2024-11-08 11:07:40|198697.9|198550.1|198699.9|198549.8|198703.7|198555.6|198696.4|198547.6|10
1731064070000|2024-11-08 11:07:50|198697|198549.3|198696|198551.3|198697.6|198552.7|198691.1|198546.2|13
1731064080000|2024-11-08 11:08:00|198696.1|198550.2|198695.7|198551.3|198696.4|198552|198695.5|198549.7|15
1731064090000|2024-11-08 11:08:10|198701.2|198556.7|198701.2|198556.7|198701.2|198556.7|198701.2|198556.7|1
1731064100000|2024-11-08 11:08:20|198695.8|198551.3|198697.4|198554.7|198702.6|198559.9|198695.7|198551.3|7
1731064110000|2024-11-08 11:08:30|198697.2|198555.9|198697.2|198555|198697.2|198555.9|198697.2|198555|2
1731064120000|2024-11-08 11:08:40|198697.3|198555.1|198720.3|198581.9|198728.4|198590.4|198683.8|198543.3|12
1731064130000|2024-11-08 11:08:50|198718.1|198582.3|198687.1|198542.5|198723.5|198588.9|198675.7|198541.3|14
1731064140000|2024-11-08 11:09:00|198693.8|198549.2|198705.9|198572.6|198706|198574.6|198693.6|198549.2|8
1731064150000|2024-11-08 11:09:10|198705.7|198574.9|198715.4|198584.4|198722.5|198587.1|198705.6|198572.7|9
1731064160000|2024-11-08 11:09:20|198716.1|198583.4|198701.3|198568.4|198716.1|198583.4|198696.3|198563.5|3
1731064170000|2024-11-08 11:09:30|198701.5|198567.1|198701.5|198568.2|198701.5|198568.2|198701.5|198567.1|2
1731064180000|2024-11-08 11:09:40|198701.4|198566.6|198701.8|198568.1|198701.9|198568.3|198695|198561.3|5
1731064190000|2024-11-08 11:09:50|198695.6|198561.9|198701.7|198569.7|198702.2|198569.7|198692.3|198559.8|5
1731064200000|2024-11-08 11:10:00|198696.7|198564.7|198682.7|198552.9|198696.7|198564.7|198682.7|198552.9|5
1731064210000|2024-11-08 11:10:10|198687.9|198558.1|198688.1|198558.2|198691.9|198560.7|198687.7|198558.1|4
1731064220000|2024-11-08 11:10:20|198679.1|198549.2|198632.7|198494.7|198685.8|198555.8|198632.7|198494.7|10
1731064230000|2024-11-08 11:10:30|198634.7|198493.6|198633.7|198490.6|198634.9|198493.6|198632|198489.5|12
1731064240000|2024-11-08 11:10:40|198632.8|198489.6|198621.8|198479.5|198632.8|198491|198617.8|198478.1|13
1731064250000|2024-11-08 11:10:50|198622.1|198477.9|198627.1|198484.8|198627.1|198484.8|198621.8|198477.9|3
1731064260000|2024-11-08 11:11:00|198628.3|198484.1|198654.8|198507.2|198657|198513.2|198622.7|198478.8|12
1731064270000|2024-11-08 11:11:10|198653.7|198507.7|198660.4|198515.6|198661.2|198517.4|198653.7|198507.2|6
1731064280000|2024-11-08 11:11:20|198665.9|198521|198645.5|198511.1|198678.1|198536.1|198645.5|198511.1|6
1731064290000|2024-11-08 11:11:30|198645.8|198511.9|198644.8|198503.6|198655.2|198520|198643.1|198503.3|9
1731064300000|2024-11-08 11:11:40|198642.5|198504.8|198637.3|198495.7|198644.4|198504.8|198637.2|198495.7|7
1731064310000|2024-11-08 11:11:50|198637.5|198493.8|198636.9|198494.9|198637.5|198494.9|198635.7|198493.8|3
1731064320000|2024-11-08 11:12:00|198638.7|198494.1|198637.1|198495|198638.7|198495|198637.1|198494.1|2
1731064330000|2024-11-08 11:12:10|198638.2|198495.1|198626.3|198485.5|198638.2|198495.4|198623.6|198484.3|5
1731064340000|2024-11-08 11:12:20|198625.8|198486.8|198625.8|198486.8|198625.8|198486.8|198625.8|198486.8|1
1731064350000|2024-11-08 11:12:30|198624|198487.6|198637.6|198495.4|198637.6|198495.4|198624|198485.7|4
1731064360000|2024-11-08 11:12:40|198632.6|198495.2|198637.3|198492|198642.4|198499.8|198625.5|198487.9|11
1731064370000|2024-11-08 11:12:50|198637|198493.3|198636.9|198493.4|198639.3|198493.4|198636.9|198492.4|3
1731064380000|2024-11-08 11:13:00|198637.7|198491.6|198642.9|198497.1|198647.7|198502|198633.6|198491.3|9
1731064390000|2024-11-08 11:13:10|198640.2|198498.8|198640.2|198498.8|198640.2|198498.8|198640.2|198498.8|1
1731064400000|2024-11-08 11:13:20|198642.4|198496.8|198640|198497.8|198642.4|198497.8|198640|198496.8|2
1731064410000|2024-11-08 11:13:30|198641|198496.2|198638.4|198496.2|198697.4|198496.2|198635.8|198452|4
1731064420000|2024-11-08 11:13:40|198635.3|198496.5|198635.3|198496.5|198635.3|198496.5|198635.3|198496.5|1
1731064430000|2024-11-08 11:13:50|198641|198502.2|198633.8|198495|198641|198502.2|198633.8|198495|2
1731064440000|2024-11-08 11:14:00|198633.7|198493.4|198579.1|198452.5|198641.8|198502.3|198573.3|198441.6|14
1731064450000|2024-11-08 11:14:10|198579.7|198453.3|198592.3|198456.9|198595.5|198460.2|198579.7|198453.1|19
1731064460000|2024-11-08 11:14:20|198592.4|198456.3|198583.8|198444.1|198592.8|198456.3|198578.9|198437.2|25
1731064470000|2024-11-08 11:14:30|198584.9|198442.3|198583.2|198444.7|198584.9|198446.6|198583|198442.3|13
1731064480000|2024-11-08 11:14:40|198574.1|198437.3|198582|198440.9|198583.2|198442.1|198574.1|198435.6|11
1731064490000|2024-11-08 11:14:50|198582.3|198440|198582.3|198440|198582.3|198440|198582.3|198440|1
1731064500000|2024-11-08 11:15:00|198581.9|198441.3|198582.2|198442|198586.7|198450.4|198580.9|198441.1|11
1731064510000|2024-11-08 11:15:10|198582.1|198443.7|198577.3|198437.6|198586.2|198450.2|198576.3|198437.6|17
1731064520000|2024-11-08 11:15:20|198576.2|198439|198554.1|198411.6|198581.4|198444.2|198547.4|198411.6|11
1731064530000|2024-11-08 11:15:30|198558.9|198416.4|198558.3|198420.7|198560.8|198420.7|198558.3|198415.8|7
1731064540000|2024-11-08 11:15:40|198558.7|198418.9|198552.7|198416.7|198558.7|198418.9|198552.3|198416.7|3
1731064550000|2024-11-08 11:15:50|198557.4|198416.6|198552.2|198419.2|198557.9|198419.2|198552.2|198416|6
1731064560000|2024-11-08 11:16:00|198586.9|198376.8|198586|198374.2|198586.9|198376.8|198586|198374.2|2
1731064570000|2024-11-08 11:16:10|198538.7|198405.1|198546.5|198400.4|198546.5|198405.1|198534.7|198398.5|6
1731064580000|2024-11-08 11:16:20|198546.3|198400.6|198546.4|198403.5|198547.3|198403.5|198541.2|198393.5|12
1731064590000|2024-11-08 11:16:30|198547.6|198400.1|198545.3|198400.9|198547.6|198403.7|198544.9|198400.1|12
1731064600000|2024-11-08 11:16:40|198546.8|198399.4|198546.5|198401.1|198546.8|198401.1|198539.1|198393.7|4
1731064610000|2024-11-08 11:16:50|198547|198400.5|198547.4|198399.6|198547.4|198400.5|198547|198399.6|2
1731064620000|2024-11-08 11:17:00|198545.6|198399.7|198523.9|198386.9|198546.1|198403.9|198523.9|198386.9|14
1731064630000|2024-11-08 11:17:10|198523|198388|198509.7|198361.5|198523.8|198388|198484|198341.9|19
1731064640000|2024-11-08 11:17:20|198508.5|198364.6|198509.5|198363.6|198510.1|198365|198508.3|198361.4|14
1731064650000|2024-11-08 11:17:30|198509.9|198361.3|198501.5|198357.4|198509.9|198364.5|198476|198349.5|14
1731064660000|2024-11-08 11:17:40|198496.6|198352.5|198500.9|198357.6|198500.9|198358.2|198496.6|198352.5|3
1731064670000|2024-11-08 11:17:50|198505.8|198362.5|198506.1|198363.4|198506.9|198364.2|198500.4|198357.6|4
1731064680000|2024-11-08 11:18:00|198505.1|198362.7|198505.1|198362.7|198505.1|198362.7|198505.1|198362.7|1
1731064690000|2024-11-08 11:18:10|198506.3|198362.5|198482.1|198345.1|198506.3|198362.5|198478.9|198345.1|9
1731064700000|2024-11-08 11:18:20|198483.7|198344.2|198486.8|198351.8|198487.8|198354.4|198479.1|198344.2|13
1731064710000|2024-11-08 11:18:30|198486.7|198353.2|198486|198352.5|198486.7|198353.2|198480.8|198347.3|7
1731064720000|2024-11-08 11:18:40|198487.1|198352.4|198485.2|198352|198487.2|198353.3|198479.9|198346.7|12
1731064730000|2024-11-08 11:18:50|198479.8|198349.2|198479.9|198340.7|198479.9|198349.2|198471.9|198337.8|5
1731064740000|2024-11-08 11:19:00|198481.3|198341|198479.2|198341.7|198481.3|198341.7|198479.2|198341|2
1731064750000|2024-11-08 11:19:10|198482|198341.5|198508|198364.6|198508|198364.6|198482|198341.5|2
1731064760000|2024-11-08 11:19:20|198508.4|198362.3|198507.9|198359.5|198508.9|198362.3|198499.8|198353.4|11
1731064770000|2024-11-08 11:19:30|198502.1|198353.7|198508.8|198361.4|198509|198363.7|198502.1|198353.7|6
1731064780000|2024-11-08 11:19:40|198509.5|198363.1|198513.3|198373.1|198515.2|198373.1|198509.5|198360.2|6
1731064790000|2024-11-08 11:19:50|198518.8|198378.6|198516.7|198382|198518.8|198382|198516.7|198378.6|4
1731064800000|2024-11-08 11:20:00|198516.4|198384|198517.3|198382|198517.5|198384|198516.4|198382|4
1731064810000|2024-11-08 11:20:10|198517.2|198380.5|198511.7|198375|198517.2|198380.5|198511.7|198373.6|4
1731064820000|2024-11-08 11:20:20|198516.1|198383.2|198516.6|198381.8|198517.2|198383.7|198512.4|198375.1|7
1731064830000|2024-11-08 11:20:30|198517.3|198379.5|198511.9|198372.4|198517.7|198379.5|198511.9|198372.4|3
1731064860000|2024-11-08 11:21:00|198554.6|198324.9|198554.6|198324.9|198554.6|198324.9|198554.6|198324.9|1
1731064870000|2024-11-08 11:21:10|198551.9|198329.1|198551.9|198329.1|198551.9|198329.1|198551.9|198329.1|1
1731064880000|2024-11-08 11:21:20|198515.5|198384.2|198515.5|198384.2|198515.5|198384.2|198515.5|198384.2|1
1731064890000|2024-11-08 11:21:30|198516.8|198382.1|198516.7|198384.8|198516.8|198384.8|198511|198374.6|7
1731064910000|2024-11-08 11:21:50|198516.6|198385|198515.7|198385.5|198516.9|198385.6|198515.7|198385|3
1731064920000|2024-11-08 11:22:00|198520|198385.4|198511.4|198375.8|198520|198385.6|198510.6|198375.8|5
1731064930000|2024-11-08 11:22:10|198516.9|198381.3|198509.4|198375.3|198516.9|198382.8|198509.4|198375.3|3
1731064940000|2024-11-08 11:22:20|198509.7|198373.4|198509.7|198373.4|198509.7|198373.4|198509.7|198373.4|1
1731064950000|2024-11-08 11:22:30|198514.9|198378.6|198514.8|198380.3|198514.9|198382.2|198513.9|198378.6|4
1731064970000|2024-11-08 11:22:50|198513.9|198379.3|198513.9|198379.3|198513.9|198379.3|198513.9|198379.3|1
1731064980000|2024-11-08 11:23:00|198549.4|198334.5|198549.7|198346.2|198549.7|198346.2|198546.7|198334.5|3
1731064990000|2024-11-08 11:23:10|198552.1|198341.8|198550.6|198338.1|198552.1|198341.8|198550.6|198338.1|2
1731065000000|2024-11-08 11:23:20|198513.3|198379.5|198513.3|198379.5|198513.3|198379.5|198513.3|198379.5|1
1731065010000|2024-11-08 11:23:30|198512.1|198382.1|198517.9|198388.8|198517.9|198388.8|198512.1|198382.1|2
1731065020000|2024-11-08 11:23:40|198517.8|198388.9|198519.5|198389.4|198519.5|198389.4|198517.8|198388.9|3
1731065030000|2024-11-08 11:23:50|198525.3|198395.2|198547.6|198417.4|198553.3|198423.8|198525.3|198395.2|8
1731065040000|2024-11-08 11:24:00|198547.3|198418.4|198547.3|198418.4|198547.3|198418.4|198547.3|198418.4|1
1731065060000|2024-11-08 11:24:20|198547.2|198418.5|198582.6|198386.7|198587.2|198418.5|198547.2|198386.1|12
1731065080000|2024-11-08 11:24:40|198582.5|198386.9|198550.6|198422.4|198582.5|198422.4|198550.6|198386.9|2
1731065090000|2024-11-08 11:24:50|198550.5||198550.5||198550.5||198550.5||1
1731065100000|2024-11-08 11:25:00|198551.8||198550.4||198551.8||198550.4||2
1731065110000|2024-11-08 11:25:10|198581.9|198386.9|198581.9|198386.9|198581.9|198386.9|198581.9|198386.9|1
1731065120000|2024-11-08 11:25:20|198581.8|198387|198583.7|198386.8|198583.7|198387|198581.2|198383.9|4
1731065130000|2024-11-08 11:25:30|198587.5|198384.9|198558|198428.7|198587.5|198428.7|198557.1|198384.9|3
1731065140000|2024-11-08 11:25:40|198557.2|198428.1|198550.3|198422.1|198557.2|198428.1|198550.3|198422.1|3
1731065150000|2024-11-08 11:25:50|198555.8|198427.6|198549.9|198421.7|198555.8|198427.6|198549.9|198421.7|3
1731065160000|2024-11-08 11:26:00|198531|198392.5|198531.5|198397|198532.8|198399.5|198530.6|198392.5|8
1731065170000|2024-11-08 11:26:10|198530.6|198397.2|198529.2|198397.3|198532.6|198397.5|198521.3|198389.2|13
1731065180000|2024-11-08 11:26:20|198530.4|198396.7|198530.1|198396.7|198535.3|198403.7|198528.1|198394.4|23
1731065190000|2024-11-08 11:26:30|198528.3|198396.1|198533.3|198400.4|198534|198401.8|198527.4|198395.5|23
1731065200000|2024-11-08 11:26:40|198534.7|198401.6|198551.3|198418.3|198551.3|198418.3|198534.7|198399.1|11
1731065210000|2024-11-08 11:26:50|198550.3|198419.3|198556.5|198425.5|198558.2|198425.7|198549.4|198419.3|11
1731065220000|2024-11-08 11:27:00|198557.8|198425.4|198581.4|198451|198581.6|198452|198556.5|198424.7|9
1731065230000|2024-11-08 11:27:10|198582.2|198447.3|198581.3|198451.2|198582.2|198451.2|198581.3|198447.3|2
1731065240000|2024-11-08 11:27:20|198586.7|198456.7|198598.7|198464.4|198598.7|198464.4|198586.7|198456.6|5
1731065250000|2024-11-08 11:27:30|198598.8|198463.3|198588.7|198459.2|198598.8|198465.2|198587.5|198459|7
1731065260000|2024-11-08 11:27:40|198588.1|198457.9|198588.1|198457.9|198588.1|198457.9|198588.1|198457.9|1
1731065270000|2024-11-08 11:27:50|198589.3|198453.7|198587.5|198451|198590.2|198454.4|198579.6|198444.6|11
1731065280000|2024-11-08 11:28:00|198587.6|198449.9|198587.6|198449.7|198587.6|198451.1|198587.2|198449.7|3
1731065290000|2024-11-08 11:28:10|198587.9|198448.5|198584.8|198453.4|198587.9|198453.4|198584.1|198446.7|6
1731065300000|2024-11-08 11:28:20|198587.3|198446.8|198585.3|198448.3|198587.3|198448.3|198585.3|198446.8|2
1731065310000|2024-11-08 11:28:30|198584.1|198448.9|198584.1|198448.9|198584.1|198448.9|198584.1|198448.9|1
1731065320000|2024-11-08 11:28:40|198623.5|198407|198623.5|198407|198623.5|198407|198623.5|198407|1
1731065330000|2024-11-08 11:28:50|198622.3|198421.2|198602.4|198462.2|198622.3|198464.6|198589.4|198421.2|7
1731065340000|2024-11-08 11:29:00|198601.7|198462.4|198594.5|198463.9|198601.9|198465.6|198589.9|198456.4|10
1731065350000|2024-11-08 11:29:10|198598.6|198462.7|198588.8|198456.8|198599.3|198464.2|198588.6|198451.1|9
1731065360000|2024-11-08 11:29:20|198592.1|198451.4|198598.9|198462.1|198598.9|198462.1|198588.8|198450.6|9
1731065370000|2024-11-08 11:29:30|198596.3|198459.2|198591.6|198451.5|198599.7|198463.1|198591.6|198451.5|5
1731065380000|2024-11-08 11:29:40|198590.7|198452.1|198590|198449.6|198591.5|198452.1|198569.4|198430.4|11
1731065390000|2024-11-08 11:29:50|198590.9|198448.7|198590.7|198449.2|198591.4|198450|198590.3|198447.3|4
1731065400000|2024-11-08 11:30:00|198590.4|198450.1|198599.9|198461.3|198600.8|198461.3|198589.2|198450.1|9
1731065410000|2024-11-08 11:30:10|198601.7|198459.4|198592.3|198450.5|198601.7|198459.8|198592.2|198449|12
1731065420000|2024-11-08 11:30:20|198592.6|198449.1|198601|198458.6|198602.4|198460.6|198591.1|198449.1|13
1731065430000|2024-11-08 11:30:30|198601.8|198458.2|198644.5|198513|198644.5|198513|198600.7|198458.2|12
1731065440000|2024-11-08 11:30:40|198670.7|198531.3|198673.7|198543.7|198673.7|198543.7|198660.4|198522.6|9
1731065460000|2024-11-08 11:31:00|198673.5|198543.9|198680.1|198538.5|198680.1|198543.9|198673.5|198538.1|8
1731065470000|2024-11-08 11:31:10|198722.6|198496.7|198705.5|198504.2|198726.6|198504.2|198705.5|198496.2|3
1731065490000|2024-11-08 11:31:30|198669.8|198539.7|198624.5|198493.2|198670.2|198539.7|198624.5|198493.2|6
1731065500000|2024-11-08 11:31:40|198629.5|198498.3|198629.5|198498.3|198629.5|198498.3|198629.5|198498.3|1
1731065510000|2024-11-08 11:31:50|198630.4|198493.3|198632.6|198489.3|198632.6|198493.3|198627.9|198484.6|3
1731065520000|2024-11-08 11:32:00|198632.7|198487.3|198604.8|198459.3|198632.7|198487.3|198594.2|198451.5|9
1731065530000|2024-11-08 11:32:10|198606.9|198458.2|198611.4|198464.3|198611.7|198464.3|198606.9|198458.2|3
1731065540000|2024-11-08 11:32:20|198610.9|198462.5|198610|198464.5|198610.9|198465.5|198597.9|198458|18
1731065550000|2024-11-08 11:32:30|198608.9|198465.3|198590|198452.7|198609.4|198465.3|198588.9|198452.3|11
1731065560000|2024-11-08 11:32:40|198588.7|198456.5|198582.8|198446.1|198590.4|198456.5|198582.3|198445.5|10
1731065570000|2024-11-08 11:32:50|198582.6|198446.3|198587.4|198452.5|198587.4|198452.5|198582.6|198446.3|2
1731065580000|2024-11-08 11:33:00|198587|198456.5|198607.5|198468.6|198611.3|198468.9|198586.6|198453.9|11
1731065590000|2024-11-08 11:33:10|198605.6|198469|198604.1|198470.4|198608.3|198470.4|198604.1|198468.7|6
1731065600000|2024-11-08 11:33:20|198598.4|198464.7|198597.4|198464.1|198603.9|198469.5|198596.4|198462.4|17
1731065610000|2024-11-08 11:33:30|198596.9|198462.9|198585.7|198444|198596.9|198462.9|198577.8|198439.7|12
1731065620000|2024-11-08 11:33:40|198585.1|198444.5|198574.2|198434.1|198585.1|198446.3|198566.3|198429.4|13
1731065630000|2024-11-08 11:33:50|198573.6|198435.8|198582.8|198439.4|198582.8|198439.4|198573.5|198434.1|5
1731065640000|2024-11-08 11:34:00|198575.2|198431.8|198581.6|198437.9|198581.6|198437.9|198575.2|198431.8|3
1731065650000|2024-11-08 11:34:10|198582.2|198437.2|198556.6|198411.1|198582.2|198438.8|198556.6|198411.1|9
1731065660000|2024-11-08 11:34:20|198555.3|198411.6|198569.9|198433.1|198570.7|198433.4|198555.3|198410.8|10
1731065670000|2024-11-08 11:34:30|198564.7|198428|198569.3|198432.7|198571.6|198433.6|198564.7|198428|7
1731065680000|2024-11-08 11:34:40|198568.8|198433.8|198554.1|198416.5|198571.4|198433.8|198552|198416.5|13
1731065690000|2024-11-08 11:34:50|198556.3|198415.9|198562.3|198420.3|198562.3|198420.3|198556.3|198415|3
1731065700000|2024-11-08 11:35:00|198563.8|198421.3|198559.4|198413.9|198575.9|198437|198559|198413.9|18
1731065710000|2024-11-08 11:35:10|198560.2|198413.5|198556|198412.8|198560.2|198414.8|198550.5|198407.7|6
1731065720000|2024-11-08 11:35:20|198559.2|198412.6|198564.1|198423.3|198566.2|198423.3|198557.6|198412.6|6
1731065730000|2024-11-08 11:35:30|198564.3|198420.1|198559|198417.2|198564.3|198420.1|198558.7|198413.7|3
1731065740000|2024-11-08 11:35:40|198559.2|198413.3|198559.1|198414|198559.5|198417.5|198559|198413.3|6
1731065750000|2024-11-08 11:35:50|198559.8|198412.8|198561.4|198422.4|198571.1|198432.2|198556.8|198412.3|11
1731065760000|2024-11-08 11:36:00|198556.4|198419.9|198561.3|198421.2|198561.3|198421.2|198556.3|198417.5|6
1731065770000|2024-11-08 11:36:10|198554.6|198423.4|198547.7|198411.7|198554.6|198423.4|198547.7|198409.5|9
1731065780000|2024-11-08 11:36:20|198550|198411.5|198547.7|198410.5|198550|198411.9|198547.6|198410.5|7
1731065790000|2024-11-08 11:36:30|198548|198412.1|198536.7|198396.9|198548|198412.1|198536.7|198396.9|10
1731065800000|2024-11-08 11:36:40|198538.3|198395.2|198515.7|198386.6|198538.3|198395.8|198515.7|198386.6|4
1731065810000|2024-11-08 11:36:50|198510.9|198381.8|198513.6|198382.9|198513.6|198382.9|198507.6|198376.9|4
1731065820000|2024-11-08 11:37:00|198512.7|198378.5|198502.3|198366.6|198512.7|198378.5|198494.3|198360.1|5
1731065830000|2024-11-08 11:37:10|198494.7|198359|198501.1|198365.2|198501.7|198365.8|198494.7|198359|5
1731065840000|2024-11-08 11:37:20|198501|198365.1|198500.5|198366.1|198501.1|198366.1|198493.7|198359.2|7
1731065850000|2024-11-08 11:37:30|198495.1|198359.7|198501.9|198366.6|198501.9|198366.6|198495|198359.7|6
1731065860000|2024-11-08 11:37:40|198501.7|198364.3|198496.1|198361.6|198501.7|198364.3|198488.4|198353.6|12
1731065870000|2024-11-08 11:37:50|198496.7|198359.3|198502.1|198365.5|198502.1|198366.7|198496.7|198359.3|7
1731065880000|2024-11-08 11:38:00|198504.2|198364.7|198499.8|198364.8|198504.2|198366.5|198495.3|198358.5|12
1731065890000|2024-11-08 11:38:10|198501.4|198364.5|198497.4|198362.7|198501.7|198365.1|198492.4|198359.5|7
1731065900000|2024-11-08 11:38:20|198489.5|198354.8|198486.5|198354.2|198489.5|198354.8|198480|198347.7|3
1731065910000|2024-11-08 11:38:30|198486.3|198354.4|198486.3|198354.4|198486.3|198354.4|198486.3|198354.4|1
1731065920000|2024-11-08 11:38:40|198490.7|198352.9|198502.3|198366.8|198505.7|198366.8|198490.7|198352.9|9
1731065930000|2024-11-08 11:38:50|198494.9|198359.4|198500.6|198364.6|198500.8|198365.3|198494.2|198358.2|4
1731065940000|2024-11-08 11:39:00|198501.4|198363.9|198505.7|198367.2|198506.4|198369|198498.1|198362.6|20
1731065950000|2024-11-08 11:39:10|198499.3|198360.8|198516.7|198381.2|198517.1|198385.4|198499.3|198360.8|8
1731065960000|2024-11-08 11:39:20|198516|198386.2|198516.7|198380.5|198516.7|198386.5|198516|198380.5|6
1731065970000|2024-11-08 11:39:30|198516|198386.6|198515.3|198381.2|198516.5|198386.6|198515.3|198381.2|3
1731065980000|2024-11-08 11:39:40|198544.5|198331.2|198509.5|198375.8|198547.9|198375.8|198509.5|198331.2|3
1731065990000|2024-11-08 11:39:50|198516.4|198382.7|198516.9|198386.7|198516.9|198386.7|198508.7|198374.3|5
1731066000000|2024-11-08 11:40:00|198516|198387.4|198516.5|198386.8|198516.5|198387.4|198511.1|198382.4|4
1731066010000|2024-11-08 11:40:10|198516.4|198384.2|198515.1|198380.8|198516.4|198386.4|198514.8|198380.5|13
1731066020000|2024-11-08 11:40:20|198516.3|198381.1|198515.4|198381.3|198516.9|198385.4|198514.7|198380.4|9
1731066030000|2024-11-08 11:40:30|198516.8|198381.1|198514.1|198381|198516.8|198383|198508.4|198374.4|9
1731066040000|2024-11-08 11:40:40|198515.6|198380.8|198513.8|198379.8|198516.9|198387.5|198507.1|198373.1|13
1731066060000|2024-11-08 11:41:00|198506.8|198372.8|198513.1|198380.5|198514.3|198380.5|198506.8|198372.8|5
1731066070000|2024-11-08 11:41:10|198516.1|198379.9|198515.5|198387.4|198516.1|198387.4|198515.5|198379.9|3
1731066080000|2024-11-08 11:41:20|198515.4|198387.6|198515.1|198388.6|198515.9|198388.6|198510.2|198381.1|6
1731066090000|2024-11-08 11:41:30|198510.1|198383.6|198514.8|198386.5|198514.8|198386.7|198510.1|198383.6|5
1731066100000|2024-11-08 11:41:40|198515|198388.3|198524.7|198393|198524.7|198393.1|198515|198388.3|3
1731066120000|2024-11-08 11:42:00|198517.2|198385.5|198521|198388.2|198521|198389|198512.7|198383.9|5
1731066130000|2024-11-08 11:42:10|198517.8|198390.2|198512.4|198383.2|198519.3|198391.7|198512.4|198383.2|3
1731066140000|2024-11-08 11:42:20|198519.1|198390|198519|198388|198519.1|198390.7|198518.9|198388|7
1731066150000|2024-11-08 11:42:30|198518.9|198390.8|198518.4|198387.5|198518.9|198390.8|198518.4|198387.3|6
1731066160000|2024-11-08 11:42:40|198513.6|198382.6|198513.6|198382.6|198513.6|198382.6|198513.6|198382.6|1
1731066170000|2024-11-08 11:42:50|198512.6|198379.6|198519.4|198385.2|198519.4|198386|198512.6|198379.6|4
1731066180000|2024-11-08 11:43:00|198524|198386.8|198545|198405.8|198545|198405.8|198524|198386.8|8
1731066190000|2024-11-08 11:43:10|198544.1|198407.3|198544.1|198407.3|198544.1|198407.3|198544.1|198407.3|1
1731066200000|2024-11-08 11:43:20|198544.9|198404.7|198546.4|198409.8|198546.4|198409.8|198536.3|198398.2|9
1731066210000|2024-11-08 11:43:30|198537.3|198400.7|198541.5|198399.3|198549.7|198410.4|198530|198390.7|20
1731066220000|2024-11-08 11:43:40|198541|198402.4|198550.9|198407.1|198550.9|198408.5|198541|198400.1|9
1731066230000|2024-11-08 11:43:50|198550|198409.9|198578.7|198443.3|198578.7|198443.3|198547.6|198409.9|9
1731066240000|2024-11-08 11:44:00|198579.2|198442.9|198588.9|198460|198588.9|198460|198578.7|198442.9|3
1731066250000|2024-11-08 11:44:10|198590.5|198460.8|198588.9|198460.3|198590.6|198461|198588.9|198457.7|4
1731066260000|2024-11-08 11:44:20|198589.4|198463.1|198594.3|198458.6|198594.3|198463.1|198589.4|198458.6|2
1731066270000|2024-11-08 11:44:30|198595.8|198458.7|198641.5|198420.3|198644.4|198461.2|198594.9|198410.2|15
1731066280000|2024-11-08 11:44:40|198641.3|198422.9|198641.9|198424.7|198645.3|198425.8|198640.8|198413.9|15
1731066290000|2024-11-08 11:44:50|198642.3|198418.9|198598|198462.1|198643.9|198462.1|198598|198413.6|6
1731066300000|2024-11-08 11:45:00|198614.3|198474.1|198560|198422.2|198626.6|198488.5|198555|198417.3|18
1731066310000|2024-11-08 11:45:10|198561.1|198423.2|198560|198423.2|198561.1|198423.2|198560|198423.2|2
1731066320000|2024-11-08 11:45:20|198561.2|198423.4|198560.2|198423.5|198561.2|198423.5|198560.2|198423.4|2
1731066330000|2024-11-08 11:45:30|198560.9|198423.2|198549.8|198417.8|198561.2|198423.3|198549.8|198417.8|12
1731066340000|2024-11-08 11:45:40|198549.6|198419.4|198559.2|198423.7|198559.2|198425.1|198549.3|198418|16
1731066350000|2024-11-08 11:45:50|198554.4|198424.4|198554.5|198422.7|198554.5|198424.4|198554.4|198422.7|2
1731066360000|2024-11-08 11:46:00|198553.7|198422.8|198553.1|198422.7|198553.8|198424.2|198547.9|198411.8|8
1731066370000|2024-11-08 11:46:10|198555.1|198419|198554.4|198418|198555.1|198420.4|198552.5|198417.4|6
1731066390000|2024-11-08 11:46:30|198552.6|198417.9|198552.8|198415.4|198554.3|198421.2|198540.9|198396.9|16
1731066400000|2024-11-08 11:46:40|198551.6|198420.4|198563.4|198424.2|198564.8|198424.2|198551.6|198420.4|3
1731066420000|2024-11-08 11:47:00|198557.5|198426.5|198557.1|198426.1|198557.5|198426.5|198549.7|198418.7|3
1731066430000|2024-11-08 11:47:10|198557|198426.2|198555.5|198424.7|198558.2|198426.2|198549.7|198418.9|6
1731066440000|2024-11-08 11:47:20|198549|198418.1|198559.2|198428.2|198559.2|198428.3|198549|198418.1|6
1731066450000|2024-11-08 11:47:30|198553.1|198422|198556.8|198425.7|198559.5|198428.5|198550.7|198419.7|4
1731066460000|2024-11-08 11:47:40|198550.2|198419.1|198557.1|198425.8|198559.1|198425.8|198549.2|198413.1|7
1731066470000|2024-11-08 11:47:50|198550.1|198418.9|198524.1|198384.7|198550.1|198418.9|198516.9|198378.9|15
1731066480000|2024-11-08 11:48:00|198519.1|198379.7|198525.7|198386.3|198525.7|198386.3|198519.1|198379.7|2
1731066490000|2024-11-08 11:48:10|198525.8|198387.8|198520.5|198387.6|198526.5|198387.9|198520.5|198386.4|5
1731066500000|2024-11-08 11:48:20|198522.4|198382.4|198526|198386.8|198526.6|198388|198520|198382.4|6
1731066510000|2024-11-08 11:48:30|198570.7|198342.1|198524.6|198384.9|198570.7|198386.7|198513.2|198339.7|6
1731066520000|2024-11-08 11:48:40|198524.3|198385.6|198525.2|198385.4|198525.3|198387|198524.1|198385.4|10
1731066530000|2024-11-08 11:48:50|198524.9|198387|198517.4|198379.6|198524.9|198388.6|198512.1|198374.3|6
1731066540000|2024-11-08 11:49:00|198521.5|198378.8|198521|198383.8|198522.3|198383.8|198521|198378.7|4
1731066550000|2024-11-08 11:49:10|198520.9|198385.4|198521.6|198384.1|198521.6|198385.5|198520.9|198384|4
1731066560000|2024-11-08 11:49:20|198529.4|198391.9|198554.6|198427.5|198565.9|198433.4|198529.4|198391.9|14
1731066570000|2024-11-08 11:49:30|198555.4|198426.7|198550.3|198423.7|198558.5|198430.9|198549|198422.1|14
1731066580000|2024-11-08 11:49:40|198543.8|198417.2|198550.1|198423.5|198550.1|198423.5|198543.8|198417.2|4
1731066590000|2024-11-08 11:49:50|198550.8|198424.3|198550.8|198424.3|198550.8|198424.3|198550.8|198424.3|1
1731066600000|2024-11-08 11:50:00|198544.8|198418.3|198556.7|198429.2|198557.6|198431.2|198544.8|198418.3|7
1731066610000|2024-11-08 11:50:10|198557.7|198431.4|198545.5|198417.6|198557.7|198431.4|198545.4|198417.6|15
1731066620000|2024-11-08 11:50:20|198539.3|198411.4|198541.3|198412.1|198541.3|198412.2|198531.7|198403.2|12
1731066630000|2024-11-08 11:50:30|198540.7|198413.1|198529.1|198399.3|198540.7|198413.1|198528.9|198399.3|3
1731066640000|2024-11-08 11:50:40|198533.9|198404.1|198575.4|198450.2|198575.4|198450.2|198533.9|198400.8|9
1731066650000|2024-11-08 11:50:50|198576.8|198450|198571.7|198446.4|198576.8|198450|198567.2|198440.2|5
1731066660000|2024-11-08 11:51:00|198572.9|198447.1|198626.4|198492.5|198628.7|198497.9|198572.9|198447.1|13
1731066670000|2024-11-08 11:51:10|198627.9|198491.4|198672.8|198538.9|198674.2|198540.1|198625.2|198491.3|12
1731066680000|2024-11-08 11:51:20|198672.9|198540.9|198668.6|198540.9|198674.3|198540.9|198668.6|198538.7|11
1731066690000|2024-11-08 11:51:30|198669.8|198541.4|198689.9|198547|198692.1|198549.5|198669.8|198541.4|17
1731066700000|2024-11-08 11:51:40|198690.7|198545.4|198702.8|198564.4|198702.8|198564.4|198690.7|198545.4|21
1731066710000|2024-11-08 11:51:50|198700.7|198565.6|198706.1|198576.5|198707.9|198576.5|198700.7|198565.6|9
1731066720000|2024-11-08 11:52:00|198706.9|198572.3|198706.7|198575.8|198708.3|198577.3|198705.6|198571|16
1731066730000|2024-11-08 11:52:10|198708.1|198572.5|198708.8|198568.8|198708.8|198572.5|198708.1|198568.8|3
1731066740000|2024-11-08 11:52:20|198748.7|198517.8|198744.2|198519.3|198748.8|198519.3|198744.2|198517.8|10
1731066750000|2024-11-08 11:52:30|198748.8|198518.3|198744.1|198519.5|198748.9|198519.5|198744|198518.2|8
1731066760000|2024-11-08 11:52:40|198704.4|198566.6|198778.7|198650.7|198778.7|198650.7|198704.3|198565.2|7
1731066770000|2024-11-08 11:52:50|198783.9|198655.9|198783.9|198655.9|198783.9|198655.9|198783.9|198655.9|1
1731066780000|2024-11-08 11:53:00|198775.3|198647.4|198822.9|198692.7|198822.9|198692.7|198775.3|198647.4|8
1731066790000|2024-11-08 11:53:10|198824.1|198692.8|198815.7|198683.2|198824.1|198697.2|198806.3|198673.5|7
1731066800000|2024-11-08 11:53:20|198815.5|198684.4|198817.5|198681.2|198825.9|198690.1|198815.5|198681.2|6
1731066810000|2024-11-08 11:53:30|198819.5|198681|198820.4|198682.1|198820.6|198682.7|198812.2|198674.4|17
1731066820000|2024-11-08 11:53:40|198821.2|198679.8|198820.5|198681.7|198821.6|198682.1|198820.4|198678.9|7
1731066830000|2024-11-08 11:53:50|198821.5|198678.9|198818|198670.3|198822.4|198682.2|198817.1|198670.3|7
1731066840000|2024-11-08 11:54:00|198811.5|198663.8|198821.9|198670.6|198821.9|198676.5|198810.3|198663.8|11
1731066850000|2024-11-08 11:54:10|198821.4|198672.4|198873.5|198736.2|198875.5|198736.2|198813.1|198664.2|11
1731066860000|2024-11-08 11:54:20|198875.5|198730.9|198871.7|198720.1|198875.5|198730.9|198865.9|198714.5|5
1731066870000|2024-11-08 11:54:30|198873.3|198719.3|198881.9|198742.1|198890.6|198747.8|198871.2|198719.3|9
1731066880000|2024-11-08 11:54:40|198885.3|198741.6|198885.3|198741.6|198885.3|198741.6|198885.3|198741.6|1
1731066890000|2024-11-08 11:54:50|198881.2|198742.4|198868.8|198728.5|198881.2|198742.4|198868.8|198728.5|2
1731066900000|2024-11-08 11:55:00|198859.3|198720.8|198858.1|198718.8|198859.3|198720.8|198852.7|198713.2|7
1731066910000|2024-11-08 11:55:10|198851.3|198726.3|198822.8|198697.6|198851.3|198726.3|198816.7|198691.7|17
1731066920000|2024-11-08 11:55:20|198821.4|198697.8|198817.9|198692.9|198821.4|198697.8|198811.8|198686.8|12
1731066930000|2024-11-08 11:55:30|198818.1|198693.1|198817.9|198692.9|198818.4|198693.4|198812.9|198687.9|10
1731066940000|2024-11-08 11:55:40|198812.4|198687.4|198815.7|198690.7|198817.9|198692.9|198810.6|198685.6|14
1731066950000|2024-11-08 11:55:50|198816.1|198691.1|198822.7|198697.7|198824.3|198699.3|198810.4|198685.4|17
1731066960000|2024-11-08 11:56:00|198816.2|198691.2|198820.1|198695.1|198823.5|198698.5|198813.4|198688.4|11
1731066970000|2024-11-08 11:56:10|198819.3|198694.3|198824.7|198699.7|198828|198703|198814.6|198689.6|15
1731066980000|2024-11-08 11:56:20|198824.9|198699.9|198835.8|198710.8|198837.1|198712.1|198824.9|198699.9|19
1731066990000|2024-11-08 11:56:30|198835.3|198710.3|198835|198710|198836.1|198711.1|198827|198702|16
1731067000000|2024-11-08 11:56:40|198835.4|198710.4|198822|198697|198838|198713|198819.5|198694.5|10
1731067010000|2024-11-08 11:56:50|198794.9|198669.9|198800.8|198675.8|198803.3|198678.3|198794.9|198669.9|6
1731067020000|2024-11-08 11:57:00|198803.7|198678.7|198803.8|198678.8|198803.8|198678.8|198803.7|198678.7|2
1731067030000|2024-11-08 11:57:10|198801.3|198676.3|198800.9|198675.9|198802.2|198677.2|198800.9|198675.9|4
1731067040000|2024-11-08 11:57:20|198792.4|198667.4|198792.1|198667.1|198792.4|198667.4|198781.6|198656.6|13
1731067050000|2024-11-08 11:57:30|198786.9|198661.9|198817.5|198692.5|198820.9|198695.9|198785.2|198660.2|8
1731067060000|2024-11-08 11:57:40|198814.9|198689.9|198817.2|198692.2|198821.4|198696.4|198814.9|198689.9|10
1731067070000|2024-11-08 11:57:50|198813.7|198688.7|198763|198638|198817.4|198692.4|198759.1|198634.1|19
1731067080000|2024-11-08 11:58:00|198760|198635|198758.1|198633.1|198761.7|198636.7|198754.7|198629.7|21
1731067090000|2024-11-08 11:58:10|198753|198628|198758.5|198633.5|198762.2|198637.2|198752|198627|13
1731067100000|2024-11-08 11:58:20|198758.6|198633.6|198758.7|198633.7|198758.7|198633.7|198758.5|198633.5|4
1731067110000|2024-11-08 11:58:30|198756.3|198631.3|198760.5|198635.5|198760.5|198635.5|198755.1|198630.1|15
1731067120000|2024-11-08 11:58:40|198761.3|198636.3|198747.1|198622.1|198761.3|198636.3|198741.1|198616.1|19
1731067130000|2024-11-08 11:58:50|198741.5|198616.5|198740.9|198615.9|198746.4|198621.4|198726.5|198601.5|18
1731067140000|2024-11-08 11:59:00|198740|198615|198741.3|198616.3|198742|198617|198737.5|198612.5|17
1731067150000|2024-11-08 11:59:10|198741.9|198616.9|198747.8|198622.8|198750.2|198625.2|198741.9|198616.9|28
1731067160000|2024-11-08 11:59:20|198748.2|198623.2|198745.1|198620.1|198749.3|198624.3|198742.6|198617.6|27
1731067170000|2024-11-08 11:59:30|198744.6|198619.6|198743.3|198618.3|198745.6|198620.6|198743.3|198618.3|9
1731067180000|2024-11-08 11:59:40|198740.7|198615.7|198737.1|198612.1|198742.8|198617.8|198737.1|198612.1|15
1731067190000|2024-11-08 11:59:50|198732|198607|198717.5|198592.5|198732|198607|198714.1|198589.1|21
1731067200000|2024-11-08 12:00:00|198707.4|198582.4|198708.6|198583.6|198709.2|198584.2|198699.8|198574.8|13
1731067210000|2024-11-08 12:00:10|198708.7|198583.7|198703.6|198578.6|198708.7|198583.7|198698.6|198573.6|13
1731067220000|2024-11-08 12:00:20|198704.4|198579.4|198699.7|198574.7|198708.1|198583.1|198687.5|198562.5|19
1731067230000|2024-11-08 12:00:30|198701.6|198576.6|198690|198565|198707.1|198582.1|198683.1|198558.1|20
1731067240000|2024-11-08 12:00:40|198681.9|198556.9|198695.7|198570.7|198709.4|198584.4|198634.1|198509.1|31
1731067250000|2024-11-08 12:00:50|198700.9|198575.9|198729.6|198604.6|198732.7|198607.7|198696.1|198571.1|20
1731067260000|2024-11-08 12:01:00|198729.3|198604.3|198746.1|198621.1|198753.8|198628.8|198726.9|198601.9|26
1731067270000|2024-11-08 12:01:10|198749.8|198624.8|198823.2|198698.2|198828.2|198703.2|198749.8|198624.8|21
1731067280000|2024-11-08 12:01:20|198826.7|198701.7|198823.4|198698.4|198826.7|198701.7|198823.4|198698.4|7
1731067290000|2024-11-08 12:01:30|198820.4|198695.4|198820.2|198695.2|198820.4|198695.4|198816|198691|6
1731067300000|2024-11-08 12:01:40|198824|198699|198818.5|198693.5|198824|198699|198816.4|198691.4|18
1731067310000|2024-11-08 12:01:50|198818.8|198693.8|198833.3|198708.3|198840.1|198715.1|198818.8|198693.8|12
1731067320000|2024-11-08 12:02:00|198836.6|198711.6|198828.4|198703.4|198837.5|198712.5|198828.4|198703.4|11
1731067330000|2024-11-08 12:02:10|198831.1|198706.1|198907.5|198782.5|198907.5|198782.5|198831.1|198706.1|10
1731067340000|2024-11-08 12:02:20|198906.8|198781.8|198911|198786|198915.2|198790.2|198894.6|198769.6|18
1731067350000|2024-11-08 12:02:30|198909.6|198784.6|198914|198789|198914|198789|198906.3|198781.3|7
1731067360000|2024-11-08 12:02:40|198916.6|198791.6|198916.1|198791.1|198917.3|198792.3|198911.4|198786.4|6
1731067370000|2024-11-08 12:02:50|198916.9|198791.9|198914.5|198789.5|198917.1|198792.1|198912.8|198787.8|9
1731067380000|2024-11-08 12:03:00|198912.9|198787.9|198906.2|198781.2|198912.9|198787.9|198905.5|198780.5|9
1731067390000|2024-11-08 12:03:10|198906.7|198781.7|198906.4|198781.4|198907.2|198782.2|198906.4|198781.4|3
1731067400000|2024-11-08 12:03:20|198906.1|198781.1|198906.1|198781.1|198906.1|198781.1|198906.1|198781.1|1
1731067410000|2024-11-08 12:03:30|198892.1|198767.1|198871.7|198746.7|198892.2|198767.2|198868.7|198743.7|21
1731067420000|2024-11-08 12:03:40|198872.2|198747.2|198870.6|198745.6|198872.2|198747.2|198866.1|198741.1|9
1731067430000|2024-11-08 12:03:50|198867.6|198742.6|198899.9|198774.9|198899.9|198774.9|198866.5|198741.5|14
1731067440000|2024-11-08 12:04:00|198902.5|198777.5|198952.9|198827.9|198954.3|198829.3|198902.5|198777.5|14
1731067450000|2024-11-08 12:04:10|198953.3|198828.3|198944.6|198819.6|198956.4|198831.4|198940.9|198815.9|14
1731067460000|2024-11-08 12:04:20|198943.9|198818.9|198981.4|198856.4|198982.4|198857.4|198938.6|198813.6|21
1731067470000|2024-11-08 12:04:30|198986.4|198861.4|198967|198842|198986.9|198861.9|198948.3|198823.3|32
1731067480000|2024-11-08 12:04:40|198967.5|198842.5|198959.2|198834.2|198976.7|198851.7|198959.2|198834.2|13
1731067490000|2024-11-08 12:04:50|198979.6|198854.6|199027.4|198902.4|199031.8|198906.8|198969.3|198844.3|19
1731067500000|2024-11-08 12:05:00|199013.8|198888.8|199022|198897|199024|198899|199013.8|198888.8|13
1731067510000|2024-11-08 12:05:10|199022.8|198897.8|199039.4|198914.4|199070.4|198945.4|199021.8|198896.8|17
1731067520000|2024-11-08 12:05:20|199036.1|198911.1|199086.9|198961.9|199086.9|198961.9|199031.2|198906.2|13
1731067530000|2024-11-08 12:05:30|199087.4|198962.4|199107.4|198982.4|199118.8|198993.8|199080.4|198955.4|15
1731067540000|2024-11-08 12:05:40|199108.4|198983.4|199109.3|198984.3|199130.6|199005.6|199107.3|198982.3|20
1731067550000|2024-11-08 12:05:50|199110.6|198985.6|199100.3|198975.3|199110.6|198985.6|199097.4|198972.4|8
1731067560000|2024-11-08 12:06:00|199098|198973|199089.6|198964.2|199120.2|198995.2|199089.6|198964.2|18
1731067570000|2024-11-08 12:06:10|199099.9|198974.9|199201.5|199076.5|199204.3|199079.3|199079.1|198954.1|26
1731067580000|2024-11-08 12:06:20|199205.3|199080.3|199223.3|199098.3|199242|199117|199205.3|199080.3|20
1731067590000|2024-11-08 12:06:30|199221.9|199096.9|199190|199065|199221.9|199096.9|199184.5|199059.5|21
1731067600000|2024-11-08 12:06:40|199190.3|199065.3|199254.1|199129.1|199259.2|199134.2|199165.6|199040.6|18
1731067610000|2024-11-08 12:06:50|199256.9|199131.9|199340.9|199215.9|199355.1|199215.9|199256.9|199131.9|20
1731067620000|2024-11-08 12:07:00|199341.1|199216.1|199317.9|199192.9|199345.9|199220.9|199277|199152|35
1731067630000|2024-11-08 12:07:10|199315|199190|199293.6|199168.6|199315.4|199190|199292.3|199167.3|21
1731067640000|2024-11-08 12:07:20|199294.1|199168.3|199221.3|199096.3|199294.1|199168.9|199220.7|199095.7|27
1731067650000|2024-11-08 12:07:30|199217.7|199092.7|199264.5|199139.5|199276.8|199151.8|199215.3|199090.3|11
1731067660000|2024-11-08 12:07:40|199272.1|199147.1|199319.5|199194.5|199336.7|199211.7|199268.9|199143.9|21
1731067670000|2024-11-08 12:07:50|199319.6|199194.6|199395.7|199270.7|199396.4|199271.4|199319.6|199194.6|20
1731067680000|2024-11-08 12:08:00|199396.8|199271.8|199409.4|199284.4|199419.5|199294.5|199396.8|199271.8|15
1731067690000|2024-11-08 12:08:10|199414.3|199281.8|199349.2|199224.2|199414.3|199286.2|199349.2|199224.2|12
1731067700000|2024-11-08 12:08:20|199343.7|199218.7|199396.3|199270|199396.3|199270|199327.3|199202.3|22
1731067710000|2024-11-08 12:08:30|199397.5|199269.3|199361|199236|199400.4|199272.2|199356.5|199229|30
1731067720000|2024-11-08 12:08:40|199361.5|199235.5|199361.3|199234.8|199361.5|199236|199360.9|199234.5|7
1731067730000|2024-11-08 12:08:50|199361.2|199236.2|199359.4|199232.7|199364.1|199238.1|199359|199232.7|17
1731067740000|2024-11-08 12:09:00|199359.2|199234.2|199344.1|199219.1|199359.4|199234.2|199337|199212|12
1731067750000|2024-11-08 12:09:10|199335.5|199210.5|199295.1|199167|199335.5|199210.5|199262.1|199130.6|22
1731067760000|2024-11-08 12:09:20|199297.9|199169.8|199293.2|199166.2|199301|199172.2|199279.1|199150|18
1731067770000|2024-11-08 12:09:30|199298.9|199171.9|199295.1|199168.1|199298.9|199171.9|199295.1|199168.1|2
1731067780000|2024-11-08 12:09:40|199299.3|199172.3|199295|199168.5|199299.3|199172.3|199294.3|199168.3|4
1731067800000|2024-11-08 12:10:00|199293|199168|199314.7|199189.7|199315.2|199190.2|199293|199167.9|14
1731067810000|2024-11-08 12:10:10|199317.8|199192.8|199308.9|199183.9|199317.8|199192.8|199303.5|199178.5|9
1731067820000|2024-11-08 12:10:20|199310.2|199185.2|199313.3|199188.3|199320.3|199195.3|199310.2|199185.2|9
1731067830000|2024-11-08 12:10:30|199315.1|199190.1|199493.5|199368.5|199496.3|199371.3|199315.1|199190.1|21
1731067840000|2024-11-08 12:10:40|199496.7|199371.7|199508.1|199383.1|199513.5|199388.5|199474.9|199349.9|23
1731067850000|2024-11-08 12:10:50|199488.9|199363.9|199481.3|199338|199505.9|199367.5|199466.1|199330.5|12
1731067860000|2024-11-08 12:11:00|199478.9|199338.8|199468.6|199332|199492.6|199349.2|199464|199324.3|17
1731067870000|2024-11-08 12:11:10|199462.4|199325.8|199466.8|199328.2|199474.4|199334.2|199461|199324.4|10
1731067880000|2024-11-08 12:11:20|199467.9|199329.1|199477.2|199336.3|199478.2|199337|199467.9|199329.1|3
1731067890000|2024-11-08 12:11:30|199474|199335.9|199460.3|199325.6|199475.1|199338.1|199443.7|199318|21
1731067900000|2024-11-08 12:11:40|199459.8|199325.9|199411.8|199286.8|199459.8|199333.7|199408.1|199283.1|24
1731067910000|2024-11-08 12:11:50|199412|199287|199413.8|199288.8|199419|199294|199409.7|199284.7|11
1731067920000|2024-11-08 12:12:00|199413.5|199288.5|199434.4|199309.4|199434.4|199309.4|199413|199288|9
1731067930000|2024-11-08 12:12:10|199434.3|199309.3|199516|199391|199522.1|199397.1|199425.1|199300.1|23
1731067940000|2024-11-08 12:12:20|199515.9|199390.9|199534.2|199409.2|199547.2|199422.2|199515.7|199390.7|15
1731067950000|2024-11-08 12:12:30|199530.2|199405.2|199517.5|199392.5|199530.2|199405.2|199514.5|199389.5|9
1731067960000|2024-11-08 12:12:40|199525.1|199400.1|199571.1|199446.1|199583|199458|199515.4|199390.4|22
1731067970000|2024-11-08 12:12:50|199569.8|199444.8|199557.4|199432.4|199570.4|199445.4|199540.4|199415.4|14
1731067980000|2024-11-08 12:13:00|199555.7|199430.7|199573.6|199448.6|199573.6|199448.6|199555.7|199430.7|6
1731067990000|2024-11-08 12:13:10|199573.5|199448.5|199684.3|199559.3|199684.3|199559.3|199573.5|199448.5|19
1731068000000|2024-11-08 12:13:20|199684.7|199559.7|199678.5|199553.5|199685.5|199560.5|199634.7|199509.7|18
1731068010000|2024-11-08 12:13:30|199699|199574|199758.7|199633.7|199790.3|199665.3|199699|199574|33
1731068020000|2024-11-08 12:13:40|199756.9|199631.9|199771.4|199646.4|199778|199653|199756.9|199631.9|21
1731068030000|2024-11-08 12:13:50|199772.4|199647.4|199736.6|199611.6|199779.6|199654.6|199728.1|199603.1|31
1731068040000|2024-11-08 12:14:00|199707.9|199582.9|199805.7|199680.7|199813.4|199688.4|199707.2|199582.2|18
1731068050000|2024-11-08 12:14:10|199810.4|199685.4|199773.5|199648.5|199818|199693|199773.5|199648.5|15
1731068060000|2024-11-08 12:14:20|199777.6|199652.6|199775|199650|199777.6|199652.6|199775|199650|2
1731068070000|2024-11-08 12:14:30|199771.9|199646.9|199771.4|199646.4|199779|199647.6|199769.2|199639.2|13
1731068080000|2024-11-08 12:14:40|199775.6|199644.2|199772.6|199647.6|199775.6|199647.6|199772.6|199644.2|2
1731068090000|2024-11-08 12:14:50|199774.6|199642.9|199693.9|199568.9|199774.6|199642.9|199679.1|199554.1|11
1731068100000|2024-11-08 12:15:00|199696.8|199571.8|199676.9|199547.3|199696.8|199571.8|199671.9|199544.3|18
1731068110000|2024-11-08 12:15:10|199680.7|199550.9|199572.9|199440|199680.7|199550.9|199570.6|199440|20
1731068120000|2024-11-08 12:15:20|199574.2|199444.3|199529|199404|199574.4|199445.7|199529|199404|15
1731068130000|2024-11-08 12:15:30|199527.5|199402.5|199474.2|199349.2|199531|199406|199470.2|199345.2|13
1731068140000|2024-11-08 12:15:40|199471.4|199346.4|199429.4|199304.4|199471.4|199346.4|199414|199289|24
1731068150000|2024-11-08 12:15:50|199429.1|199304.1|199534.4|199401|199544.2|199419.1|199428.8|199303.8|36
1731068160000|2024-11-08 12:16:00|199528.7|199403.7|199565.5|199440.5|199571.9|199446.9|199528.7|199403.7|10
1731068170000|2024-11-08 12:16:10|199564.4|199439.4|199633.2|199508.2|199638.2|199513.2|199564.3|199437.8|8
1731068180000|2024-11-08 12:16:20|199632.8|199507.8|199594.2|199469.2|199633.5|199508.5|199575.8|199450.8|14
1731068190000|2024-11-08 12:16:30|199598.6|199473.6|199673.2|199548.2|199691.9|199566.9|199594.2|199469.2|28
1731068200000|2024-11-08 12:16:40|199669.5|199544.5|199751.2|199608.7|199796.1|199671.1|199660.6|199535.6|25
1731068210000|2024-11-08 12:16:50|199740.3|199609|199753.5|199607.7|199753.5|199611.4|199737.1|199606.8|15
1731068220000|2024-11-08 12:17:00|199750.1|199604.3|199676.8|199550.2|199754.3|199611.6|199668.7|199539.5|9
1731068230000|2024-11-08 12:17:10|199676.1|199551.1|199644.8|199519.8|199676.3|199551.1|199643.9|199518.9|13
1731068240000|2024-11-08 12:17:20|199647.4|199522.4|199645.9|199520.9|199662|199537|199642.7|199516.2|21
1731068250000|2024-11-08 12:17:30|199647.9|199522.9|199651.1|199526.1|199658.6|199533.6|199641.6|199515.4|12
1731068260000|2024-11-08 12:17:40|199649.3|199523.4|199593.2|199461.2|199656.3|199527.2|199590|199458|15
1731068270000|2024-11-08 12:17:50|199587.2|199455.2|199587.2|199462.2|199589.6|199464.6|199579.8|199449.2|15
1731068280000|2024-11-08 12:18:00|199578.7|199453.7|199569.1|199443.8|199593.7|199468.7|199559.5|199434.5|8
1731068290000|2024-11-08 12:18:10|199566.2|199440.9|199517.1|199392.1|199566.2|199440.9|199514.3|199389.3|31
1731068300000|2024-11-08 12:18:20|199515.2|199390.2|199514.7|199372.9|199529.6|199404.5|199470.1|199329.1|31
1731068310000|2024-11-08 12:18:30|199511.7|199372.4|199508.9|199383.9|199511.7|199384|199498.5|199367.2|12
1731068320000|2024-11-08 12:18:40|199506.1|199381.1|199509.6|199384.6|199509.6|199384.6|199506|199381|9
1731068330000|2024-11-08 12:18:50|199506.5|199381.5|199509|199384|199509|199384|199501|199376|11
1731068340000|2024-11-08 12:19:00|199504.2|199379.2|199512.5|199387.5|199512.5|199387.5|199504.2|199379.2|6
1731068350000|2024-11-08 12:19:10|199508.4|199383.4|199666.7|199541.7|199666.7|199541.7|199508.4|199383.4|19
1731068360000|2024-11-08 12:19:20|199660.5|199535.5|199688.1|199563.1|199693.3|199568.3|199660.5|199535.5|23
1731068370000|2024-11-08 12:19:30|199690.3|199565.3|199670.9|199540.2|199690.3|199565.3|199667.7|199536.3|22
1731068380000|2024-11-08 12:19:40|199675.6|199539.7|199666.6|199541.6|199675.6|199545.3|199666.2|199539.7|17
1731068390000|2024-11-08 12:19:50|199663|199538|199668.3|199542.1|199675|199550|199663|199538|10
1731068400000|2024-11-08 12:20:00|199668.4|199543.4|199670.7|199541.6|199672.8|199547.8|199643.4|199510.1|28
1731068410000|2024-11-08 12:20:10|199669.3|199543.2|199692.7|199567.7|199695.3|199570.3|199662.7|199537.7|25
1731068420000|2024-11-08 12:20:20|199693.4|199568.4|199693.4|199568.4|199693.4|199568.4|199693.4|199568.4|1
1731068430000|2024-11-08 12:20:30|199693.8|199568.8|199694.9|199569.9|199704.2|199579.2|199690.1|199565.1|9
1731068440000|2024-11-08 12:20:40|199695.6|199570.6|199775|199642.1|199812.3|199687.3|199695.6|199570.6|21
1731068450000|2024-11-08 12:20:50|199774.6|199641.3|199816.1|199689.9|199824.4|199690.5|199774.6|199641.3|13
1731068460000|2024-11-08 12:21:00|199815.4|199689.6|199829.8|199704.8|199832.3|199707.3|199815.4|199689.6|15
1731068470000|2024-11-08 12:21:10|199828.9|199703.9|199843|199718|199847.1|199722.1|199817.9|199692.9|17
1731068480000|2024-11-08 12:21:20|199846.4|199721.4|199928.1|199803.1|199930.2|199805.2|199843.3|199718.3|15
1731068490000|2024-11-08 12:21:30|199927.1|199802.1|199930.5|199805.5|199935.9|199810.9|199905|199777.5|27
1731068500000|2024-11-08 12:21:40|199930.1|199805.1|199913.8|199788.8|199938.2|199813.2|199908.4|199783.4|25
1731068510000|2024-11-08 12:21:50|199917.3|199792.3|199903.4|199778.4|199919|199794|199903.4|199778.4|22
1731068520000|2024-11-08 12:22:00|199856.8|199731.8|199974.1|199849.1|199974.1|199849.1|199856.8|199731.8|30
1731068530000|2024-11-08 12:22:10|199975.7|199850.7|200041.2|199916.2|200083.4|199958.4|199975.7|199850.7|28
1731068540000|2024-11-08 12:22:20|200040.2|199915.2|199997.6|199821|200070.9|199928.5|199997.6|199821|21
1731068550000|2024-11-08 12:22:30|199999.4|199824.2|199975.8|199850.8|199999.4|199855.4|199971.1|199824.2|20
1731068560000|2024-11-08 12:22:40|199977.2|199852.2|200011.7|199886.7|200012.1|199887.1|199976.7|199851.7|25
1731068570000|2024-11-08 12:22:50|200010.8|199885.8|200004.7|199879.7|200012.2|199887.2|199996.7|199871.7|23
1731068580000|2024-11-08 12:23:00|200003.3|199878.3|200004.5|199879.5|200006|199881|199996.9|199871.9|10
1731068590000|2024-11-08 12:23:10|200003|199878|200004.7|199879.7|200004.7|199879.7|199996.7|199871.7|8
1731068600000|2024-11-08 12:23:20|200002.8|199877.8|200005.2|199880.2|200005.3|199880.3|199991.6|199866.6|15
1731068610000|2024-11-08 12:23:30|200005|199880|200013.5|199880.3|200019.1|199880.8|200004.2|199858|14
1731068620000|2024-11-08 12:23:40|200009.6|199876.3|200003.4|199878.4|200009.6|199878.4|199998.5|199866.8|7
1731068630000|2024-11-08 12:23:50|200001.7|199876.7|200000.1|199875.1|200003.7|199878.7|199984.6|199859.6|29
1731068640000|2024-11-08 12:24:00|200015|199890|200075.1|199950.1|200087.5|199962.5|200015|199890|24
1731068650000|2024-11-08 12:24:10|200068.4|199943.4|200120.5|199995.5|200120.7|199995.7|200065.9|199940.9|27
1731068660000|2024-11-08 12:24:20|200121.1|199996.1|200156.2|200031.2|200158.5|200033.5|200120.5|199995.5|18
1731068670000|2024-11-08 12:24:30|200158.4|200033.4|200151.3|200026.3|200159.8|200034.8|200151|200026|10
1731068680000|2024-11-08 12:24:40|200149.8|200024.8|200001|199876|200149.8|200024.8|200001|199876|16
1731068690000|2024-11-08 12:24:50|199995.7|199870.7|199990.9|199865.9|200000.1|199875.1|199990.9|199865.9|23
1731068700000|2024-11-08 12:25:00|199996.7|199871.7|199995.1|199870.1|199997.8|199872.8|199960.1|199835.1|21
1731068710000|2024-11-08 12:25:10|199996.7|199871.7|199991.7|199866.7|199996.7|199871.7|199986.2|199861.2|10
1731068720000|2024-11-08 12:25:20|199994.2|199869.2|199979.4|199854.4|199994.6|199869.6|199968.4|199843.4|12
1731068730000|2024-11-08 12:25:30|199979.6|199854.6|199978.7|199853.7|199980.3|199855.3|199970.4|199845.4|12
1731068740000|2024-11-08 12:25:40|199968.6|199843.6|199959|199821.9|199978.2|199853.2|199906.7|199781.6|20
1731068750000|2024-11-08 12:25:50|199964.7|199828.7|200004.6|199879.6|200004.6|199879.6|199964.5|199828.5|14
1731068760000|2024-11-08 12:26:00|200003|199878|200000.7|199875.7|200004.8|199879.8|199998|199873|7
1731068770000|2024-11-08 12:26:10|200006.9|199881.9|200013.9|199888.9|200019.1|199894.1|200006.9|199881.9|14
1731068780000|2024-11-08 12:26:20|200009.1|199884.1|200021.6|199896.6|200021.6|199896.6|200009.1|199884.1|11
1731068790000|2024-11-08 12:26:30|200026.9|199901.9|200088.2|199963.2|200091.8|199966.8|200026.9|199901.9|15
1731068800000|2024-11-08 12:26:40|200086.6|199961.6|200090.7|199965.7|200092.6|199967.6|200086.6|199961.6|28
1731068810000|2024-11-08 12:26:50|200088.2|199963.2|200068.8|199933.1|200129.8|200004.8|200059.9|199928.8|14
1731068820000|2024-11-08 12:27:00|200066.3|199930.4|200020.7|199895.7|200081.4|199933.8|200020.2|199893.5|29
1731068830000|2024-11-08 12:27:10|200028.8|199903.8|200108.5|199983.5|200121|199996|200028.8|199903.8|27
1731068840000|2024-11-08 12:27:20|200111.9|199986.9|200137.8|200012.8|200144.1|200019.1|200090.4|199965.4|25
1731068850000|2024-11-08 12:27:30|200139.2|200014.2|200050.1|199925.1|200141|200016|200046.2|199921.2|24
1731068860000|2024-11-08 12:27:40|200050|199925|200101.9|199976.9|200102.4|199977.4|200048.7|199923.7|18
1731068870000|2024-11-08 12:27:50|200100.8|199975.8|199992.9|199867.9|200101.3|199976.3|199987.2|199862.2|25
1731068880000|2024-11-08 12:28:00|199976.3|199851.3|199949.9|199824.9|199995.3|199870.3|199933.3|199808.3|32
1731068890000|2024-11-08 12:28:10|199952.2|199827.2|199949.9|199824.9|199961.9|199836.9|199936.8|199811.8|28
1731068900000|2024-11-08 12:28:20|200008.1|199883.1|200032.2|199907.2|200039.6|199914.6|200008.1|199883.1|17
1731068910000|2024-11-08 12:28:30|200033.9|199908.9|200042.9|199917.9|200042.9|199917.9|200033.9|199908.9|7
1731068920000|2024-11-08 12:28:40|200041.2|199916.2|200019.9|199894.9|200041.2|199916.2|200019.9|199894.9|15
1731068930000|2024-11-08 12:28:50|200021.7|199896.7|199992.7|199867.7|200021.7|199896.7|199985.4|199860.4|16
1731068940000|2024-11-08 12:29:00|199983.8|199858.8|199978.9|199853.9|199989.7|199864.7|199958.8|199833.8|29
1731068950000|2024-11-08 12:29:10|199978.1|199853.1|199969.1|199844.1|199981.8|199856.8|199963|199838|26
1731068960000|2024-11-08 12:29:20|199911.7|199786.7|199919.6|199794.6|199926|199801|199911.7|199786.7|23
1731068970000|2024-11-08 12:29:30|199920.3|199795.3|199910.1|199785.1|199934.4|199809.4|199889|199764|28
1731068980000|2024-11-08 12:29:40|199911.3|199786.3|199924.3|199799.3|199927.5|199802.5|199911.3|199786.3|18
1731068990000|2024-11-08 12:29:50|199927|199802|199935.9|199810.9|199966.8|199841.8|199923|199798|23
1731069000000|2024-11-08 12:30:00|199932.2|199807.2|199879.1|199754.1|199941.2|199816.2|199873.6|199748.6|27
1731069010000|2024-11-08 12:30:10|199880|199755|199878.3|199753.3|199883.4|199758.4|199869|199744|25
1731069020000|2024-11-08 12:30:20|199879.1|199754.1|199815.4|199612.6|199879.8|199754.8|199798.7|199608.4|26
1731069030000|2024-11-08 12:30:30|199815|199615.1|199779.6|199633.4|199825.1|199654|199779.6|199615.1|12
1731069040000|2024-11-08 12:30:40|199784.4|199637.4|199821.6|199696.6|199824.6|199699.6|199777.4|199631.8|26
1731069050000|2024-11-08 12:30:50|199804.5|199679.5|199801.6|199676.6|199805|199680|199798.3|199673.3|15
1731069060000|2024-11-08 12:31:00|199803.9|199678.9|199839|199706.4|199840.6|199706.4|199803.9|199678.9|15
1731069070000|2024-11-08 12:31:10|199847|199716.8|199856.6|199721.7|199866.3|199731.9|199847|199716.6|16
1731069080000|2024-11-08 12:31:20|199861.6|199726.9|199866.6|199734|199867.5|199734|199856.7|199724|9
1731069090000|2024-11-08 12:31:30|199867.5|199733.3|199867.2|199742.2|199869.6|199744.6|199861.6|199729.8|13
1731069100000|2024-11-08 12:31:40|199864.8|199739.8|199868.5|199743.5|199868.5|199743.5|199861.9|199736.9|18
1731069110000|2024-11-08 12:31:50|199870.2|199745.2|199833.3|199708.3|199880.7|199755.7|199832.1|199707.1|27
1731069120000|2024-11-08 12:32:00|199833.9|199708.9|199801.2|199676.2|199844.5|199719.5|199797.3|199672.3|21
1731069130000|2024-11-08 12:32:10|199799.9|199674.9|199809.3|199684.3|199811.1|199686.1|199799.9|199674.9|15
1731069140000|2024-11-08 12:32:20|199807.3|199682.3|199810.6|199685.6|199810.6|199685.6|199794.6|199669.6|19
1731069150000|2024-11-08 12:32:30|199805.8|199680.8|199769|199644|199824.3|199699.3|199737.1|199612.1|20
1731069160000|2024-11-08 12:32:40|199784.7|199659.7|199781.3|199656.3|199790.5|199665.5|199766.2|199641.2|17
1731069170000|2024-11-08 12:32:50|199779.8|199654.8|199784.6|199659.6|199785.6|199660.6|199765.5|199640.5|10
1731069180000|2024-11-08 12:33:00|199780.2|199655.2|199788.8|199663.8|199788.8|199663.8|199780.2|199655.2|16
1731069190000|2024-11-08 12:33:10|199733.1|199608.1|199742.3|199617.3|199742.5|199617.5|199715|199590|15
1731069200000|2024-11-08 12:33:20|199743|199618|199763.3|199636.9|199763.3|199636.9|199743|199618|21
1731069210000|2024-11-08 12:33:30|199755.1|199628.9|199757.1|199632.1|199762.2|199637.2|199749.8|199624.8|17
1731069220000|2024-11-08 12:33:40|199749.4|199624.4|199748.8|199623.8|199758|199631.4|199725.6|199600.6|22
1731069230000|2024-11-08 12:33:50|199746.6|199621.6|199753.3|199628.3|199754.2|199629.2|199737.8|199612.2|23
1731069240000|2024-11-08 12:34:00|199747.6|199622.6|199744.9|199619.9|199753.6|199628.6|199740.8|199615.8|23
1731069250000|2024-11-08 12:34:10|199747.4|199622.4|199765.6|199640.6|199765.6|199640.6|199736|199611|17
1731069260000|2024-11-08 12:34:20|199761.9|199636.9|199729.1|199604.1|199762.4|199637.4|199729.1|199604.1|17
1731069270000|2024-11-08 12:34:30|199727|199602|199718.5|199593.5|199727|199602|199718.5|199593.5|12
1731069280000|2024-11-08 12:34:40|199719|199594|199724.6|199599.6|199731.1|199606.1|199718.3|199593.3|12
1731069290000|2024-11-08 12:34:50|199724.7|199599.7|199731.3|199606.3|199731.3|199606.3|199678.9|199553.9|16
1731069300000|2024-11-08 12:35:00|199733.6|199608.6|199739.9|199614.9|199744.8|199619.8|199730.6|199605.6|13
1731069310000|2024-11-08 12:35:10|199748.3|199623.3|199783.3|199658.3|199796.2|199671.2|199748.3|199623.3|14
1731069320000|2024-11-08 12:35:20|199785.2|199660.2|199797.2|199672.2|199806.4|199681.4|199785.2|199660.2|9
1731069330000|2024-11-08 12:35:30|199798.4|199673.4|199790.2|199665.2|199801|199676|199790.2|199665.2|14
1731069340000|2024-11-08 12:35:40|199793|199668|199788.7|199663.7|199807.7|199682.7|199788.7|199663.7|22
1731069350000|2024-11-08 12:35:50|199789.7|199664.7|199810.4|199685.4|199812|199687|199788|199663|10
1731069360000|2024-11-08 12:36:00|199813.1|199688.1|199815.2|199690.2|199819.6|199694.6|199810.2|199685.2|14
1731069370000|2024-11-08 12:36:10|199812.3|199687.3|199807.7|199682.7|199812.3|199687.3|199807.7|199682.7|4
1731069380000|2024-11-08 12:36:20|199806.5|199681.5|199804.7|199679.7|199806.5|199681.5|199802.5|199677.5|5
1731069390000|2024-11-08 12:36:30|199807.7|199682.7|199805.5|199680.5|199807.7|199682.7|199805.4|199680.4|3
1731069400000|2024-11-08 12:36:40|199803.4|199678.4|199806.3|199681.3|199807.2|199682.2|199803.4|199678.4|4
1731069410000|2024-11-08 12:36:50|199805.8|199680.8|199804.7|199679.7|199807.4|199682.4|199804|199679|7
1731069420000|2024-11-08 12:37:00|199802|199677|199774|199649|199802|199677|199737.9|199612.9|17
1731069430000|2024-11-08 12:37:10|199777|199652|199694.8|199569.8|199777|199652|199694.8|199569.8|29
1731069440000|2024-11-08 12:37:20|199696.9|199571.9|199714.4|199589.4|199714.4|199589.4|199695|199570|22
1731069450000|2024-11-08 12:37:30|199714.7|199589.7|199702.6|199577.6|199714.7|199589.7|199693.9|199568.9|20
1731069460000|2024-11-08 12:37:40|199697.7|199572.7|199699.6|199574.6|199703.2|199578.2|199694.2|199569.2|32
1731069470000|2024-11-08 12:37:50|199697|199572|199701|199576|199706.1|199581.1|199697|199572|18
1731069480000|2024-11-08 12:38:00|199708.1|199583.1|199730.7|199605.7|199730.7|199605.7|199708.1|199583.1|26
1731069490000|2024-11-08 12:38:10|199724.9|199599.9|199697.3|199572.3|199724.9|199599.9|199697.3|199572.3|10
1731069500000|2024-11-08 12:38:20|199693.7|199568.7|199686|199561|199693.7|199568.7|199676.7|199551.7|7
1731069510000|2024-11-08 12:38:30|199687.4|199562.4|199694.3|199569.3|199698|199573|199680.2|199555.2|19
1731069520000|2024-11-08 12:38:40|199695.9|199570.9|199707.8|199582.8|199711.2|199586.2|199693.3|199568.3|24
1731069530000|2024-11-08 12:38:50|199709.3|199584.3|199721|199596|199727.6|199602.6|199707.7|199582.7|15
1731069540000|2024-11-08 12:39:00|199721.9|199596.9|199730.9|199605.9|199735.4|199610.4|199721.9|199596.9|7
1731069550000|2024-11-08 12:39:10|199735.4|199610.4|199727.9|199602.9|199735.4|199610.4|199727.9|199602.9|8
1731069560000|2024-11-08 12:39:20|199733.2|199608.2|199735.8|199610.8|199735.8|199610.8|199728.9|199603.9|6
1731069570000|2024-11-08 12:39:30|199736.3|199611.3|199810.1|199685.1|199812.7|199687.7|199729.2|199604.2|21
1731069580000|2024-11-08 12:39:40|199818.5|199693.5|199827.1|199702.1|199833|199708|199808.7|199683.7|16
1731069590000|2024-11-08 12:39:50|199824.4|199699.4|199823.6|199698.6|199830.2|199705.2|199822.4|199697.4|5
1731069600000|2024-11-08 12:40:00|199822.9|199697.9|199804.8|199656.7|199822.9|199697.9|199792.2|199656.7|17
1731069610000|2024-11-08 12:40:10|199803.1|199656.9|199811.3|199665.5|199811.6|199667.2|199803.1|199655.6|8
1731069620000|2024-11-08 12:40:20|199811.5|199664.2|199818.8|199669.5|199822.3|199676.3|199808.5|199664.2|9
1731069630000|2024-11-08 12:40:30|199819.5|199669.1|199811.3|199661.1|199819.5|199669.5|199808.6|199660.3|8
1731069640000|2024-11-08 12:40:40|199812.2|199660.5|199812.2|199660.3|199813|199660.5|199812.2|199659.8|3
1731069650000|2024-11-08 12:40:50|199817.8|199665.9|199814|199674.4|199817.8|199674.4|199810.9|199663.3|25
1731069660000|2024-11-08 12:41:00|199808.7|199669.2|199784.1|199623.7|199808.7|199669.2|199783.1|199623.7|9
1731069670000|2024-11-08 12:41:10|199786.1|199624.8|199643.2|199518.2|199787.2|199624.8|199621.9|199496.9|25
1731069680000|2024-11-08 12:41:20|199639.2|199514.2|199638.6|199513.6|199648.7|199523.7|199638.5|199513.5|34
1731069690000|2024-11-08 12:41:30|199640.1|199515.1|199636.1|199511.1|199648.8|199523.8|199636.1|199511.1|28
1731069700000|2024-11-08 12:41:40|199638.4|199513.4|199635|199509|199644.3|199519.3|199635|199509|13
1731069710000|2024-11-08 12:41:50|199633.4|199503.2|199637.4|199510|199637.7|199510|199628.9|199503.2|8
1731069720000|2024-11-08 12:42:00|199633.1|199505.7|199611.1|199486.1|199641.1|199516.1|199603.5|199478.5|26
1731069730000|2024-11-08 12:42:10|199611.5|199486.5|199611.2|199486.2|199613.7|199488.7|199603.8|199478.8|13
1731069740000|2024-11-08 12:42:20|199610|199485|199607.5|199482.5|199610.8|199485.8|199607.5|199482.5|3
1731069750000|2024-11-08 12:42:30|199602.2|199477.2|199609.2|199484.2|199609.3|199484.3|199601.7|199476.7|13
1731069760000|2024-11-08 12:42:40|199608.5|199483.5|199636.5|199511.5|199642.9|199517.9|199607.8|199482.8|15
1731069770000|2024-11-08 12:42:50|199636.3|199511.3|199598.7|199473.7|199636.3|199511.3|199591.8|199466.8|16
1731069780000|2024-11-08 12:43:00|199601.4|199476.4|199612.3|199487.3|199613|199488|199597.8|199472.8|25
1731069790000|2024-11-08 12:43:10|199610.8|199485.8|199605.3|199480.3|199611.3|199486.3|199601.5|199476.5|19
1731069800000|2024-11-08 12:43:20|199603.3|199478.3|199599.7|199474.7|199611.8|199486.8|199596.3|199471.3|21
1731069810000|2024-11-08 12:43:30|199599.9|199474.9|199603.1|199478.1|199606.6|199481.6|199598|199473|20
1731069820000|2024-11-08 12:43:40|199603.7|199478.7|199609.7|199484.7|199611.4|199486.4|199599|199474|22
1731069830000|2024-11-08 12:43:50|199610.3|199485.3|199565.4|199440.4|199610.3|199485.3|199550.5|199425.5|13
1731069840000|2024-11-08 12:44:00|199567.2|199442.2|199594.3|199469.3|199610.3|199485.3|199567.2|199442.2|27
1731069850000|2024-11-08 12:44:10|199593.7|199468.7|199599.1|199474.1|199607.5|199482.5|199590.2|199465.2|10
1731069860000|2024-11-08 12:44:20|199601|199476|199537.8|199412.8|199602.2|199477.2|199537.8|199412.8|15
1731069870000|2024-11-08 12:44:30|199535.5|199410.5|199495.3|199370.3|199535.5|199410.5|199489.1|199364.1|11
1731069880000|2024-11-08 12:44:40|199495.2|199370.2|199495.8|199370.8|199495.8|199370.8|199488.9|199363.9|5
1731069890000|2024-11-08 12:44:50|199496.3|199371.3|199497.9|199372.9|199501.6|199376.6|199491.5|199366.5|16
1731069900000|2024-11-08 12:45:00|199491.4|199366.4|199498.8|199373.8|199501.9|199376.9|199491.4|199366.4|15
1731069910000|2024-11-08 12:45:10|199500.3|199375.3|199494.9|199369.9|199500.4|199375.4|199488.3|199363.3|14
1731069920000|2024-11-08 12:45:20|199493.3|199368.3|199444.1|199319.1|199493.3|199368.3|199436|199311|28
1731069930000|2024-11-08 12:45:30|199446.2|199321.2|199472.4|199347.4|199479|199354|199443.6|199318.6|13
1731069940000|2024-11-08 12:45:40|199471.2|199346.2|199482.3|199357.3|199482.5|199357.5|199471.2|199346.2|21
1731069950000|2024-11-08 12:45:50|199476.9|199351.9|199509.2|199384.2|199517.4|199392.4|199476.1|199351.1|17
1731069960000|2024-11-08 12:46:00|199507.9|199382.9|199459.9|199334.9|199507.9|199382.9|199459.3|199334.3|24
1731069970000|2024-11-08 12:46:10|199458.6|199333.6|199478.9|199353.9|199489|199364|199458.6|199333.6|17
1731069980000|2024-11-08 12:46:20|199475.8|199350.8|199475.2|199350.2|199489.1|199364.1|199475.1|199350.1|19
1731069990000|2024-11-08 12:46:30|199474.4|199349.4|199460.4|199335.4|199478.4|199353.4|199454.5|199329.5|13
1731070000000|2024-11-08 12:46:40|199462.2|199337.2|199471.3|199346.3|199473.2|199348.2|199439.6|199314.6|19
1731070010000|2024-11-08 12:46:50|199478.3|199353.3|199487.1|199362.1|199499.4|199374.4|199478.3|199353.3|6
1731070020000|2024-11-08 12:47:00|199486.3|199361.3|199460.1|199335.1|199487.2|199362.2|199454.8|199329.8|21
1731070030000|2024-11-08 12:47:10|199461.6|199336.6|199442.7|199317.7|199461.6|199336.6|199440.2|199315.2|9
1731070040000|2024-11-08 12:47:20|199443.6|199318.6|199432.8|199307.8|199447.5|199322.5|199432.6|199307.6|15
1731070050000|2024-11-08 12:47:30|199432|199307|199427.9|199302.9|199437.7|199312.7|199413.8|199288.8|14
1731070060000|2024-11-08 12:47:40|199414.7|199289.7|199415.6|199290.6|199425.2|199300.2|199413.8|199288.8|7
1731070070000|2024-11-08 12:47:50|199416|199291|199472.1|199347.1|199476.3|199351.3|199415.6|199290.6|16
1731070080000|2024-11-08 12:48:00|199467.9|199342.9|199472.2|199347.2|199479.7|199354.7|199467.9|199342.9|20
1731070090000|2024-11-08 12:48:10|199472.6|199347.6|199485.5|199360.5|199497|199372|199471.9|199346.9|13
1731070100000|2024-11-08 12:48:20|199486.2|199361.2|199484|199359|199511.8|199386.8|199480.6|199355.6|17
1731070110000|2024-11-08 12:48:30|199481.9|199356.9|199465.9|199340.9|199481.9|199356.9|199460|199333.1|12
1731070120000|2024-11-08 12:48:40|199465|199340|199467.4|199342.4|199474.5|199349.5|199448|199322.7|9
1731070130000|2024-11-08 12:48:50|199467.6|199342.6|199473.8|199348.8|199475.9|199350.9|199466.5|199341.5|16
1731070140000|2024-11-08 12:49:00|199473.6|199348.6|199424.8|199299.8|199473.6|199348.6|199422.1|199297.1|10
1731070150000|2024-11-08 12:49:10|199431.3|199306.3|199432.3|199307.3|199432.3|199307.3|199425.2|199300.2|9
1731070160000|2024-11-08 12:49:20|199433.1|199308.1|199433.6|199308.6|199433.6|199308.6|199432.9|199307.9|3
1731070170000|2024-11-08 12:49:30|199439.9|199314.9|199445.2|199320.2|199445.2|199320.2|199439.9|199314.9|4
1731070180000|2024-11-08 12:49:40|199447.4|199322.4|199482|199357|199483.9|199358.9|199447.4|199322.4|24
1731070190000|2024-11-08 12:49:50|199479.6|199354.6|199477.2|199352.2|199484.6|199359.6|199477.2|199352.2|15
1731070200000|2024-11-08 12:50:00|199477|199352|199472.7|199337|199478.9|199352|199442.1|199315.1|17
1731070210000|2024-11-08 12:50:10|199471.2|199337.5|199470.9|199338.2|199477.7|199345.2|199467.8|199333.6|12
1731070220000|2024-11-08 12:50:20|199477.4|199344.8|199465.6|199328.8|199477.4|199344.8|199463|199328.8|7
1731070230000|2024-11-08 12:50:30|199465.7|199329.3|199447|199322|199470|199334.9|199442.2|199314.4|14
1731070240000|2024-11-08 12:50:40|199445.9|199320.9|199375.5|199250.5|199446.2|199321.2|199360.8|199235.8|26
1731070250000|2024-11-08 12:50:50|199377.1|199252.1|199409|199284|199409.9|199284.9|199377.1|199252.1|9
1731070260000|2024-11-08 12:51:00|199411.8|199286.8|199440.8|199315.8|199441.5|199316.5|199411.8|199286.8|26
1731070270000|2024-11-08 12:51:10|199435.9|199310.9|199408.6|199283.6|199437.6|199312.6|199403.8|199278.8|22
1731070280000|2024-11-08 12:51:20|199409.3|199284.3|199414.3|199289.3|199414.3|199289.3|199409.3|199284.3|6
1731070290000|2024-11-08 12:51:30|199412.4|199287.4|199412.4|199287.4|199412.4|199287.4|199412.4|199287.4|1
1731070300000|2024-11-08 12:51:40|199412.3|199287.3|199407.3|199282.3|199412.3|199287.3|199403.1|199278.1|11
1731070310000|2024-11-08 12:51:50|199409|199284|199425.1|199300.1|199439.5|199314.5|199409|199284|13
1731070320000|2024-11-08 12:52:00|199424.8|199299.8|199435.4|199310.4|199439.4|199314.4|199424.8|199299.8|9
1731070330000|2024-11-08 12:52:10|199439.4|199314.4|199434.7|199309.7|199439.9|199314.9|199434.4|199309.4|10
1731070340000|2024-11-08 12:52:20|199439.4|199314.4|199469|199344|199480.2|199355.2|199436.1|199311.1|12
1731070350000|2024-11-08 12:52:30|199478.3|199353.3|199552.4|199427.4|199594.6|199469.6|199478.3|199353.3|27
1731070360000|2024-11-08 12:52:40|199554.8|199429.8|199559.4|199434.4|199563.4|199438.4|199550.4|199425.4|20
1731070370000|2024-11-08 12:52:50|199563.4|199438.4|199572|199447|199575.7|199450.7|199551.6|199426.6|26
1731070380000|2024-11-08 12:53:00|199573.7|199448.7|199589.1|199415.4|199589.5|199448.7|199550|199408|23
1731070390000|2024-11-08 12:53:10|199587.1|199416.2|199583.5|199417.3|199588.2|199417.3|199583.5|199415.5|10
1731070400000|2024-11-08 12:53:20|199583.9|199416.8|199586.1|199416.4|199586.1|199416.8|199583.9|199416.4|2
1731070410000|2024-11-08 12:53:30|199583.5|199416.8|199623.7|199388.8|199626|199416.9|199583.5|199376.6|6
1731070420000|2024-11-08 12:53:40|199626.4|199396.3|199590.7|199433.8|199626.4|199442.7|199589.9|199396.3|25
1731070430000|2024-11-08 12:53:50|199589.9|199436.6|199605.6|199449.1|199605.6|199449.1|199589.8|199432.7|14
1731070440000|2024-11-08 12:54:00|199604.9|199448|199585.8|199430.6|199604.9|199448|199585.8|199429.9|6
1731070450000|2024-11-08 12:54:10|199584.2|199430|199604.4|199451.1|199607.8|199453.7|199584.2|199430|6
1731070460000|2024-11-08 12:54:20|199602.8|199449.4|199640.7|199486.4|199646.5|199493.9|199600.4|199447.9|20
1731070470000|2024-11-08 12:54:30|199641.7|199483.8|199742.3|199583|199742.3|199584.4|199639.3|199479.4|24
1731070480000|2024-11-08 12:54:40|199724.9|199599.9|199752.8|199623|199770.7|199645.7|199724.2|199599.2|19
1731070490000|2024-11-08 12:54:50|199753.8|199622.7|199755.8|199623.7|199758.5|199626.1|199729.5|199602.6|26
1731070500000|2024-11-08 12:55:00|199770.9|199645.9|199729.9|199604.9|199770.9|199645.9|199723.4|199598.4|21
1731070510000|2024-11-08 12:55:10|199728.6|199603.6|199691.5|199566.5|199729.8|199604.8|199683.4|199558.4|18
1731070520000|2024-11-08 12:55:20|199691.9|199566.9|199690.4|199565.4|199692|199567|199684.8|199559.8|13
1731070530000|2024-11-08 12:55:30|199689.7|199564.7|199689.7|199564.7|199691.4|199566.4|199682.7|199557.7|13
1731070540000|2024-11-08 12:55:40|199691.2|199566.2|199689.5|199564.5|199691.2|199566.2|199684.7|199559.7|7
1731070550000|2024-11-08 12:55:50|199684.2|199559.2|199697.5|199572.5|199697.5|199572.5|199682.2|199557.2|17
1731070560000|2024-11-08 12:56:00|199720.9|199595.9|199638.4|199513.4|199720.9|199595.9|199631.8|199506.8|24
1731070570000|2024-11-08 12:56:10|199646.1|199521.1|199641.2|199516.2|199646.5|199521.5|199635.7|199510.7|26
1731070580000|2024-11-08 12:56:20|199642.6|199517.6|199779.7|199654.7|199779.7|199654.7|199642.6|199517.6|25
1731070590000|2024-11-08 12:56:30|199781|199656|199792.9|199667.9|199797.6|199672.6|199778.4|199653.4|28
1731070600000|2024-11-08 12:56:40|199794.5|199669.5|199796.9|199671.9|199797.3|199672.3|199794.5|199669.5|5
1731070610000|2024-11-08 12:56:50|199795.6|199670.6|199799.9|199674.9|199799.9|199674.9|199795.1|199670.1|7
1731070620000|2024-11-08 12:57:00|199799|199674|199768.6|199643.6|199799|199674|199763.3|199638.3|20
1731070630000|2024-11-08 12:57:10|199759.7|199634.7|199758.8|199633.8|199766|199641|199756.8|199631.8|30
1731070640000|2024-11-08 12:57:20|199764.6|199639.6|199763.3|199638.3|199767.4|199642.4|199759|199634|16
1731070650000|2024-11-08 12:57:30|199764.2|199639.2|199797.6|199672.6|199801.4|199676.4|199761.5|199636.5|13
1731070660000|2024-11-08 12:57:40|199793|199668|199813.4|199688.4|199817.2|199692.2|199791.6|199666.6|24
1731070670000|2024-11-08 12:57:50|199809.5|199684.5|199803|199678|199815|199690|199800.3|199675.3|19
1731070680000|2024-11-08 12:58:00|199802.3|199677.3|199799.6|199674.6|199809|199684|199795.8|199670.8|31
1731070690000|2024-11-08 12:58:10|199803.6|199678.6|199806.7|199681.7|199806.7|199681.7|199802.6|199677.6|14
1731070700000|2024-11-08 12:58:20|199807.5|199682.5|199773|199648|199812.9|199687.9|199765.5|199640.5|26
1731070710000|2024-11-08 12:58:30|199770.4|199645.4|199765.5|199640.5|199772.6|199647.6|199761.6|199636.6|14
1731070720000|2024-11-08 12:58:40|199764.5|199639.5|199731.1|199606.1|199765.5|199640.5|199709.2|199584.2|19
1731070730000|2024-11-08 12:58:50|199733.8|199608.8|199739.3|199614.3|199743.1|199618.1|199720.9|199595.9|20
1731070740000|2024-11-08 12:59:00|199739.2|199614.2|199740.3|199615.3|199746.4|199621.4|199735.9|199610.9|18
1731070750000|2024-11-08 12:59:10|199740.7|199615.7|199747.3|199622.3|199754.2|199629.2|199740.2|199615.2|16
1731070760000|2024-11-08 12:59:20|199745.2|199620.2|199741.3|199616.3|199745.2|199620.2|199741.3|199616.3|6
1731070770000|2024-11-08 12:59:30|199741.7|199616.7|199742.3|199617.3|199743.2|199618.2|199741.7|199616.7|7
1731070780000|2024-11-08 12:59:40|199740.4|199615.4|199733.2|199608.2|199744.4|199619.4|199733.2|199608.2|9
1731070790000|2024-11-08 12:59:50|199735.2|199610.2|199735.6|199610.6|199739.4|199614.4|199734.1|199609.1|6
1731070800000|2024-11-08 13:00:00|199737.8|199612.8|199749.5|199624.5|199759.7|199634.7|199737.3|199612.3|33
1731070810000|2024-11-08 13:00:10|199748.3|199623.3|199702.2|199577.2|199752.7|199627.7|199693.3|199568.3|13
1731070820000|2024-11-08 13:00:20|199703.6|199578.6|199705.6|199580.6|199714.6|199589.6|199700.5|199575.5|21
1731070830000|2024-11-08 13:00:30|199705.1|199580.1|199753.7|199628.7|199756.9|199631.9|199705.1|199580.1|16
1731070840000|2024-11-08 13:00:40|199757.2|199632.2|199778.5|199653.5|199789.1|199664.1|199755.4|199630.4|16
1731070850000|2024-11-08 13:00:50|199783.3|199658.3|199824.5|199699.5|199824.5|199699.5|199777.9|199652.9|15
1731070860000|2024-11-08 13:01:00|199818.8|199693.8|199815.1|199690.1|199822.9|199697.9|199815.1|199690.1|18
1731070870000|2024-11-08 13:01:10|199816.4|199691.4|199815|199690|199816.4|199691.4|199815|199690|5
1731070880000|2024-11-08 13:01:20|199813.6|199688.6|199838.4|199713.4|199838.7|199713.7|199810.8|199685.8|7
1731070890000|2024-11-08 13:01:30|199834.8|199709.8|199839.7|199714.7|199840.6|199715.6|199834.5|199709.5|12
1731070900000|2024-11-08 13:01:40|199841.3|199716.3|199840.6|199715.6|199841.3|199716.3|199839|199714|5
1731070910000|2024-11-08 13:01:50|199838.5|199713.5|199838.5|199713.5|199838.5|199713.5|199838.5|199713.5|1
1731070920000|2024-11-08 13:02:00|199841|199716|199885.5|199760.5|199904.1|199779.1|199841|199716|16
1731070930000|2024-11-08 13:02:10|199891.1|199766.1|199885.7|199760.7|199897.8|199772.8|199885|199760|12
1731070940000|2024-11-08 13:02:20|199883.5|199758.5|199886.3|199761.3|199886.3|199761.3|199877.1|199752.1|8
1731070950000|2024-11-08 13:02:30|199887|199762|199880.3|199755.3|199887|199762|199875.1|199750.1|14
1731070960000|2024-11-08 13:02:40|199878.1|199753.1|199918.7|199793.7|199920.9|199795.9|199875.8|199750.8|7
1731070970000|2024-11-08 13:02:50|199918|199793|199912.6|199787.6|199918.8|199793.8|199912.6|199787.6|5
1731070980000|2024-11-08 13:03:00|199914.9|199789.9|199917.6|199792.6|199918.5|199793.5|199912.9|199787.9|6
1731070990000|2024-11-08 13:03:10|199918.4|199793.4|199916|199791|199918.4|199793.4|199913|199788|5
1731071000000|2024-11-08 13:03:20|199913.3|199788.3|199921.3|199796.3|199921.3|199796.3|199907.7|199782.7|8
1731071010000|2024-11-08 13:03:30|199918.7|199793.7|199919|199794|199922.4|199797.4|199917.6|199792.6|9
1731071020000|2024-11-08 13:03:40|199917|199792|199887.3|199762.3|199945.3|199820.3|199885.1|199760.1|13
1731071030000|2024-11-08 13:03:50|199885.4|199760.4|199907.5|199782.5|199917|199792|199885.4|199760.4|7
1731071040000|2024-11-08 13:04:00|199920.1|199795.1|199927.1|199802.1|199928.2|199803.2|199920.1|199795.1|13
1731071050000|2024-11-08 13:04:10|199927.7|199802.7|199947.3|199822.3|199950.3|199825.3|199927.7|199802.7|4
1731071060000|2024-11-08 13:04:20|199949.9|199824.9|199949.7|199824.7|199951.9|199826.9|199949.7|199824.7|3
1731071070000|2024-11-08 13:04:30|199953.4|199828.4|199947.9|199822.9|199953.4|199828.4|199945.3|199820.3|8
1731071080000|2024-11-08 13:04:40|199950|199825|199947.6|199822.6|199950.5|199825.5|199938.8|199813.8|15
1731071090000|2024-11-08 13:04:50|199949.8|199824.8|199932.9|199807.9|199949.8|199824.8|199900.2|199775.2|12
1731071100000|2024-11-08 13:05:00|199934.9|199809.9|200008.3|199883.3|200008.3|199883.3|199934.9|199809.9|11
1731071110000|2024-11-08 13:05:10|200007.6|199882.6|200003|199878|200008.3|199883.3|199993.4|199868.4|19
1731071120000|2024-11-08 13:05:20|200000.2|199875.2|199917.5|199792.5|200001.3|199876.3|199915.3|199790.3|21
1731071130000|2024-11-08 13:05:30|199919|199794|199877|199752|199919|199794|199874.9|199749.9|19
1731071140000|2024-11-08 13:05:40|199878.6|199753.6|199892.7|199767.7|199895.1|199770.1|199878.1|199753.1|15
1731071150000|2024-11-08 13:05:50|199894.6|199769.6|199889.7|199764.7|199894.8|199769.8|199889.6|199764.6|12
1731071160000|2024-11-08 13:06:00|199887.8|199762.8|199815|199690|199887.8|199762.8|199811|199686|22
1731071170000|2024-11-08 13:06:10|199812.4|199687.4|199813.6|199688.6|199813.6|199688.6|199809|199684|4
1731071180000|2024-11-08 13:06:20|199816.4|199691.4|199835.7|199710.7|199840.5|199715.5|199816.4|199691.4|14
1731071190000|2024-11-08 13:06:30|199835.4|199710.4|199844.3|199719.3|199844.3|199719.3|199835.4|199710.4|4
1731071200000|2024-11-08 13:06:40|199841.4|199716.4|199863.7|199738.7|199872.7|199747.7|199841.4|199716.4|16
1731071210000|2024-11-08 13:06:50|199868.8|199743.8|199862.5|199737.5|199868.8|199743.8|199861.6|199736.6|14
1731071220000|2024-11-08 13:07:00|199866.3|199741.3|199791.8|199666.8|199877.4|199752.4|199791.8|199666.8|22
1731071230000|2024-11-08 13:07:10|199794.9|199669.9|199759|199634|199795.8|199670.8|199759|199634|8
1731071240000|2024-11-08 13:07:20|199761.1|199636.1|199782.7|199657.7|199790.3|199665.3|199756|199631|20
1731071250000|2024-11-08 13:07:30|199784.3|199659.3|199788.3|199663.3|199792.5|199667.5|199767.8|199642.8|18
1731071260000|2024-11-08 13:07:40|199786.7|199661.7|199864.8|199739.8|199866|199741|199785.9|199660.9|12
1731071270000|2024-11-08 13:07:50|199865.1|199740.1|199873.5|199748.5|199900.6|199775.6|199863.2|199738.2|18
1731071280000|2024-11-08 13:08:00|199870.9|199745.9|199870.4|199745.4|199874.8|199749.8|199870|199745|11
1731071290000|2024-11-08 13:08:10|199868.2|199743.2|199873.8|199748.8|199874.1|199749.1|199861.2|199736.2|12
1731071300000|2024-11-08 13:08:20|199874.6|199749.6|199883.9|199758.9|199887.6|199762.6|199874.6|199749.6|8
1731071310000|2024-11-08 13:08:30|199886.6|199761.6|199897.5|199772.5|199901.8|199776.8|199884.7|199759.7|11
1731071320000|2024-11-08 13:08:40|199901.5|199776.5|199938|199813|199953.7|199828.7|199897.7|199772.7|12
1731071330000|2024-11-08 13:08:50|199937.1|199812.1|199926|199801|199937.1|199812.1|199916.5|199791.5|11
1731071340000|2024-11-08 13:09:00|199929.5|199804.5|199905.6|199780.6|199929.5|199804.5|199905.6|199780.6|20
1731071350000|2024-11-08 13:09:10|199907.7|199782.7|199920.1|199795.1|199922.5|199797.5|199904.9|199779.9|23
1731071360000|2024-11-08 13:09:20|199920.8|199795.8|199917.6|199792.6|199920.8|199795.8|199915.9|199790.9|13
1731071370000|2024-11-08 13:09:30|199918.4|199793.4|199933.7|199808.7|199938.9|199813.9|199917.7|199792.7|21
1731071380000|2024-11-08 13:09:40|199931.7|199806.7|199955.8|199830.8|199957.3|199832.3|199931.7|199806.7|19
1731071390000|2024-11-08 13:09:50|199952.9|199827.9|199976.2|199851.2|199978.2|199853.2|199950.9|199825.9|13
1731071400000|2024-11-08 13:10:00|199975|199850|199936|199811|199978.6|199853.6|199934.4|199809.4|17
1731071410000|2024-11-08 13:10:10|199939.8|199814.8|199935|199810|199945.1|199820.1|199928.9|199803.9|22
1731071420000|2024-11-08 13:10:20|199936|199811|199980.3|199855.3|199989.5|199864.5|199935.6|199810.6|24
1731071430000|2024-11-08 13:10:30|199980.9|199855.9|199981.6|199856.6|199988.5|199863.5|199976.4|199851.4|12
1731071440000|2024-11-08 13:10:40|199983.9|199858.9|199991.7|199866.7|199993.5|199868.5|199983.9|199858.9|13
1731071450000|2024-11-08 13:10:50|199998.4|199873.4|200008.4|199883.4|200013.4|199888.4|199989.5|199864.5|17
1731071460000|2024-11-08 13:11:00|200009.1|199884.1|200011.1|199886.1|200011.1|199886.1|200009.1|199884.1|2
1731071470000|2024-11-08 13:11:10|200008.3|199883.3|199998.5|199873.5|200008.3|199883.3|199986|199861|17
1731071480000|2024-11-08 13:11:20|199999.1|199874.1|199954.1|199829.1|200002.2|199877.2|199954|199829|18
1731071490000|2024-11-08 13:11:30|199978.9|199853.9|199987.3|199862.3|199992.5|199867.5|199969.7|199844.7|19
1731071500000|2024-11-08 13:11:40|199987.9|199862.9|199993.3|199868.3|199998.9|199873.9|199987.9|199862.9|12
1731071510000|2024-11-08 13:11:50|200000.3|199875.3|199992.1|199867.1|200000.3|199875.3|199988.7|199863.7|20
1731071520000|2024-11-08 13:12:00|199999.9|199874.9|199999.6|199874.6|200002.8|199877.8|199992.2|199867.2|19
1731071530000|2024-11-08 13:12:10|199993.2|199868.2|199993.4|199868.4|199999.8|199874.8|199993.1|199868.1|13
1731071540000|2024-11-08 13:12:20|199992.8|199867.8|199966.8|199841.8|199992.8|199867.8|199965.5|199840.5|17
1731071550000|2024-11-08 13:12:30|199967.3|199842.3|199975.6|199850.6|199980.1|199855.1|199956.1|199831.1|15
1731071560000|2024-11-08 13:12:40|199984.8|199859.8|199970|199845|199985.5|199860.5|199969.4|199844.4|29
1731071570000|2024-11-08 13:12:50|199972.5|199847.5|200002.8|199877.8|200013.3|199888.3|199959|199834|20
1731071580000|2024-11-08 13:13:00|200002|199877|199990.7|199865.7|200005.9|199880.9|199990.4|199865.4|14
1731071590000|2024-11-08 13:13:10|199988.7|199863.7|199992.9|199867.9|199994.9|199869.9|199988.7|199863.7|13
1731071600000|2024-11-08 13:13:20|199993.3|199868.3|199990.8|199865.8|199993.3|199868.3|199988.8|199863.8|7
1731071610000|2024-11-08 13:13:30|199991|199866|199997.6|199872.6|200006.7|199881.7|199991|199866|11
1731071620000|2024-11-08 13:13:40|200006.6|199881.6|200038.6|199913.6|200043.5|199918.5|200006.6|199881.6|7
1731071630000|2024-11-08 13:13:50|200037.8|199912.8|200039.6|199914.6|200048.2|199923.2|200037.1|199912.1|9
1731071640000|2024-11-08 13:14:00|200037.5|199912.5|200039.4|199914.4|200039.4|199914.4|200037.5|199912.5|2
1731071650000|2024-11-08 13:14:10|200045.7|199920.7|200040.8|199915.8|200045.7|199920.7|200038.3|199913.3|5
1731071660000|2024-11-08 13:14:20|200040.9|199915.9|199976.6|199851.6|200040.9|199915.9|199976.1|199851.1|13
1731071670000|2024-11-08 13:14:30|199972.5|199847.5|199925.9|199800.9|199972.5|199847.5|199909.9|199784.9|20
1731071680000|2024-11-08 13:14:40|199930|199805|199917|199792|199930.3|199805.3|199917|199792|12
1731071690000|2024-11-08 13:14:50|199917.1|199792.1|199915.4|199790.4|199924.6|199799.6|199915.4|199790.4|21
1731071700000|2024-11-08 13:15:00|199897.5|199772.5|199899.5|199774.5|199903.5|199778.5|199894.8|199769.8|14
1731071710000|2024-11-08 13:15:10|199901.6|199776.6|199915.7|199790.7|199920.5|199795.5|199901.4|199776.4|23
1731071720000|2024-11-08 13:15:20|199913|199788|199905.8|199780.8|199922.7|199797.7|199905.8|199780.8|24
1731071730000|2024-11-08 13:15:30|199905.1|199780.1|199948.8|199823.8|199948.8|199823.8|199902|199777|15
1731071740000|2024-11-08 13:15:40|199942|199817|199956.8|199831.8|199969.4|199844.4|199942|199817|19
1731071750000|2024-11-08 13:15:50|199959|199834|199959.6|199834.6|199962.2|199837.2|199954.4|199829.4|15
1731071760000|2024-11-08 13:16:00|199958.7|199833.7|199956.2|199831.2|200016.7|199852.9|199937.1|199771.8|22
1731071770000|2024-11-08 13:16:10|199956.7|199831.7|199951.8|199826.8|199963.3|199838.3|199950.3|199825.3|18
1731071780000|2024-11-08 13:16:20|199955.5|199830.5|199870.5|199745.5|199955.5|199830.5|199868.4|199743.4|22
1731071790000|2024-11-08 13:16:30|199871.8|199746.8|199879.7|199754.7|199883.9|199758.9|199871.8|199746.8|13
1731071800000|2024-11-08 13:16:40|199877.5|199752.5|199874.4|199749.4|199886.5|199761.5|199873.8|199748.8|17
1731071810000|2024-11-08 13:16:50|199873.8|199748.8|199874.9|199749.9|199882.7|199757.7|199873.8|199748.8|8
1731071820000|2024-11-08 13:17:00|199873.1|199748.1|199834.2|199709.2|199879.1|199754.1|199827.8|199702.8|20
1731071830000|2024-11-08 13:17:10|199832.5|199707.5|199851.7|199726.7|199857.1|199732.1|199831.7|199706.7|25
1731071840000|2024-11-08 13:17:20|199851.1|199726.1|199849.4|199724.4|199858.2|199733.2|199819.7|199694.7|27
1731071850000|2024-11-08 13:17:30|199851.5|199726.5|199849.2|199724.2|199858.2|199733.2|199836.7|199711.7|25
1731071860000|2024-11-08 13:17:40|199845.9|199720.9|199855.3|199730.3|199861.1|199736.1|199844.4|199719.4|20
1731071870000|2024-11-08 13:17:50|199853|199728|199836.9|199711.9|199855|199730|199835.2|199710.2|11
1731071880000|2024-11-08 13:18:00|199826.8|199701.8|199856.5|199731.5|199884.8|199759.8|199826.8|199701.8|25
1731071890000|2024-11-08 13:18:10|199856.9|199731.9|199941.2|199816.2|199941.2|199816.2|199854|199729|18
1731071900000|2024-11-08 13:18:20|199944.4|199819.4|199987.7|199862.7|199988.7|199863.7|199944.4|199819.4|13
1731071910000|2024-11-08 13:18:30|199985.5|199860.5|200078.9|199953.9|200086|199961|199985.5|199860.5|16
1731071920000|2024-11-08 13:18:40|200078.3|199953.3|200076.1|199951.1|200089.8|199964.8|200075.6|199950.6|24
1731071930000|2024-11-08 13:18:50|200083.1|199958.1|200092.3|199967.3|200096.6|199971.6|200077.1|199952.1|11
1731071940000|2024-11-08 13:19:00|200091.2|199966.2|200072.7|199947.7|200091.2|199966.2|200070.5|199945.5|15
1731071950000|2024-11-08 13:19:10|200071.1|199946.1|200130.1|200005.1|200131|200006|200070.2|199945.2|8
1731071960000|2024-11-08 13:19:20|200133.8|200008.8|200123.7|199998.7|200152.4|200027.4|200114.7|199989.7|19
1731071970000|2024-11-08 13:19:30|200126.2|200001.2|200103.7|199978.7|200126.2|200001.2|200099.1|199974.1|18
1731071980000|2024-11-08 13:19:40|200099.5|199974.5|200085.2|199960.2|200104.4|199979.4|200081.2|199956.2|13
1731071990000|2024-11-08 13:19:50|200084.2|199959.2|200085.5|199960.5|200086.8|199961.8|200082.7|199957.7|19
1731072000000|2024-11-08 13:20:00|200075|199950|200077.3|199952.3|200091.9|199966.9|200066.2|199941.2|31
1731072010000|2024-11-08 13:20:10|200076.8|199951.8|200071.1|199946.1|200081.5|199956.5|200066.9|199941.9|22
1731072020000|2024-11-08 13:20:20|200073.2|199948.2|200033.8|199908.8|200079.7|199954.7|200028.2|199903.2|18
1731072030000|2024-11-08 13:20:30|200034|199909|200098.7|199973.7|200103.8|199978.8|200031.6|199906.6|23
1731072040000|2024-11-08 13:20:40|200119.2|199994.2|200194.3|200069.3|200194.3|200069.3|200089.5|199964.5|20
1731072050000|2024-11-08 13:20:50|200201.6|200076.6|200206.2|200081.2|200209|200084|200189.5|200064.5|24
1731072060000|2024-11-08 13:21:00|200206.8|200081.8|200228.8|200103.8|200233.3|200108.3|200199.4|200074.4|20
1731072070000|2024-11-08 13:21:10|200273.9|200148.9|200291.4|200166.4|200291.4|200166.4|200261.9|200136.9|11
1731072080000|2024-11-08 13:21:20|200285.3|200160.3|200291.1|200166.1|200314.5|200189.5|200275.5|200150.5|21
1731072090000|2024-11-08 13:21:30|200282.1|200157.1|200287|200162|200288.4|200163.4|200275.1|200150.1|19
1731072100000|2024-11-08 13:21:40|200285.8|200160.8|200333|200208|200333|200208|200285.8|200160.8|22
1731072110000|2024-11-08 13:21:50|200334.1|200209.1|200418.7|200293.7|200424.5|200299.5|200334.1|200209.1|26
1731072120000|2024-11-08 13:22:00|200414.7|200289.7|200448.5|200323.5|200448.5|200323.5|200401.7|200276.7|23
1731072130000|2024-11-08 13:22:10|200446.1|200321.1|200369.3|200244.3|200446.1|200321.1|200359.4|200234.4|25
1731072140000|2024-11-08 13:22:20|200396.6|200271.6|200382.8|200257.8|200435.3|200310.3|200382.8|200257.8|23
1731072150000|2024-11-08 13:22:30|200378.1|200253.1|200366.5|200241.5|200389.3|200264.3|200361|200236|21
1731072160000|2024-11-08 13:22:40|200363.8|200238.8|200403.6|200278.6|200403.6|200278.6|200348.3|200223.3|11
1731072170000|2024-11-08 13:22:50|200412.2|200287.2|200402.8|200277.8|200412.3|200287.3|200399.1|200274.1|13
1731072180000|2024-11-08 13:23:00|200412.1|200287.1|200400.5|200275.5|200412.3|200287.3|200399.9|200274.9|14
1731072190000|2024-11-08 13:23:10|200391|200266|200422.6|200297.6|200430.2|200305.2|200382.4|200257.4|19
1731072200000|2024-11-08 13:23:20|200423.2|200298.2|200293.3|200168.3|200423.2|200298.2|200293.3|200168.3|21
1731072210000|2024-11-08 13:23:30|200299.3|200174.3|200287.9|200162.9|200299.3|200174.3|200282.3|200157.3|25
1731072220000|2024-11-08 13:23:40|200295|200170|200281.9|200156.9|200295|200170|200270.3|200145.3|18
1731072230000|2024-11-08 13:23:50|200283.2|200158.2|200287.9|200162.9|200289.6|200164.6|200279.1|200154.1|17
1731072240000|2024-11-08 13:24:00|200291.9|200166.9|200286.6|200161.6|200296.2|200171.2|200276.4|200151.4|21
1731072250000|2024-11-08 13:24:10|200281|200156|200228.5|200103.5|200315.5|200190.5|200228.4|200103.4|19
1731072260000|2024-11-08 13:24:20|200221.6|200096.6|200273.1|200148.1|200273.1|200148.1|200221.6|200096.6|12
1731072270000|2024-11-08 13:24:30|200270.2|200145.2|200270.6|200145.6|200289.9|200164.9|200258.7|200133.7|19
1731072280000|2024-11-08 13:24:40|200280.7|200155.7|200289.2|200164.2|200289.3|200164.3|200275.1|200150.1|7
1731072290000|2024-11-08 13:24:50|200289.6|200164.6|200333.2|200208.2|200354.5|200229.5|200288.5|200163.5|21
1731072300000|2024-11-08 13:25:00|200332.6|200207.6|200272.8|200147.8|200332.6|200207.6|200267|200142|33
1731072310000|2024-11-08 13:25:10|200275.3|200150.3|200243.4|200118.4|200275.3|200150.3|200241.5|200116.5|22
1731072320000|2024-11-08 13:25:20|200249.8|200124.8|200262|200137|200262|200137|200243.6|200118.6|17
1731072330000|2024-11-08 13:25:30|200259.2|200134.2|200263.6|200138.6|200275.7|200150.7|200259.2|200134.2|22
1731072340000|2024-11-08 13:25:40|200263.7|200138.7|200269.3|200144.3|200278.6|200153.6|200262.9|200137.9|11
1731072350000|2024-11-08 13:25:50|200273.9|200148.9|200277.7|200152.6|200282.7|200157.7|200259.5|200134.5|25
1731072360000|2024-11-08 13:26:00|200281.1|200152.7|200257.5|200132.5|200281.1|200152.7|200255.8|200130.8|7
1731072370000|2024-11-08 13:26:10|200238.4|200113.4|200246.8|200121.8|200246.8|200121.8|200238.4|200113.4|6
1731072380000|2024-11-08 13:26:20|200247.3|200122.3|200246|200121|200247.3|200122.3|200246|200121|3
1731072390000|2024-11-08 13:26:30|200239.2|200114.2|200239.6|200114.6|200247.5|200122.5|200238.8|200113.8|8
1731072400000|2024-11-08 13:26:40|200245.9|200120.9|200249.7|200124.7|200249.7|200124.7|200245.9|200120.9|5
1731072410000|2024-11-08 13:26:50|200249.5|200124.5|200269.7|200144.7|200273.1|200148.1|200249.5|200124.5|10
1731072420000|2024-11-08 13:27:00|200274.4|200149.4|200239.9|200114.9|200286|200161|200233.2|200108.2|24
1731072430000|2024-11-08 13:27:10|200233.1|200108.1|200127|200002|200233.1|200108.1|200127|200002|20
1731072440000|2024-11-08 13:27:20|200127.4|200002.4|200133.7|200008.7|200134.5|200009.5|200124.2|199999.2|9
1731072450000|2024-11-08 13:27:30|200134.1|200009.1|200195.3|200070.3|200195.6|200070.6|200131.8|200006.8|19
1731072460000|2024-11-08 13:27:40|200197.5|200072.5|200208.9|200083.9|200242.4|200117.4|200197.5|200072.5|13
1731072470000|2024-11-08 13:27:50|200215.1|200090.1|200209.2|200084.2|200215.8|200090.8|200207.3|200082.3|15
1731072480000|2024-11-08 13:28:00|200197.7|200072.7|200218.7|200093.7|200222.9|200097.9|200197.7|200072.7|16
1731072490000|2024-11-08 13:28:10|200217.6|200092.6|200215.1|200088|200217.6|200092.6|200212.5|200084.7|4
1731072500000|2024-11-08 13:28:20|200214.5|200088.2|200213.2|200086.4|200218.6|200091.8|200213.2|200086.4|5
1731072510000|2024-11-08 13:28:30|200216.5|200089.7|200217.9|200092.9|200217.9|200092.9|200213.4|200086.6|9
1731072520000|2024-11-08 13:28:40|200215|200090|200215.2|200090.2|200215.2|200090.2|200215|200090|2
1731072530000|2024-11-08 13:28:50|200218.1|200093.1|200208.9|200083.9|200218.2|200093.2|200208.9|200083.9|5
1731072540000|2024-11-08 13:29:00|200203.5|200078.5|200203.5|200078.5|200207.7|200082.7|200201.6|200076.6|28
1731072550000|2024-11-08 13:29:10|200202.8|200077.8|200200.7|200075.7|200204.4|200079.4|200200.5|200075.5|16
1731072560000|2024-11-08 13:29:20|200203.6|200078.6|200202.1|200077.1|200211.2|200086.2|200202.1|200077.1|13
1731072570000|2024-11-08 13:29:30|200205.8|200080.8|200208.1|200083.1|200208.1|200083.1|200205.8|200080.8|2
1731072580000|2024-11-08 13:29:40|200204.9|200079.9|200204|200079|200204.9|200079.9|200200.7|200075.7|5
1731072590000|2024-11-08 13:29:50|200211|200086|200205.3|200080.3|200211|200086|200200.4|200075.4|19
1731072600000|2024-11-08 13:30:00|200199.3|200074.3|200210.4|200085.4|200210.4|200085.4|200199.3|200074.3|11
1731072610000|2024-11-08 13:30:10|200207.3|200082.3|200219.2|200094.2|200219.9|200094.9|200174.2|200045.6|16
1731072620000|2024-11-08 13:30:20|200213.5|200088.5|200235.3|200110.3|200240.8|200115.8|200213.5|200088.5|10
1731072630000|2024-11-08 13:30:30|200238.3|200113.3|200216.4|200091.4|200238.3|200113.3|200213.1|200088.1|15
1731072640000|2024-11-08 13:30:40|200220.6|200095.6|200215.1|200090.1|200220.6|200095.6|200214.7|200089.7|6
1731072650000|2024-11-08 13:30:50|200220|200095|200222.8|200097.8|200223.6|200098.6|200215.8|200090.8|11
1731072660000|2024-11-08 13:31:00|200223.5|200098.5|200233|200108|200235.6|200110.6|200223.5|200098.5|7
1731072670000|2024-11-08 13:31:10|200232.7|200107.7|200236.4|200111.4|200236.4|200111.4|200229.8|200104.8|4
1731072680000|2024-11-08 13:31:20|200233.5|200108.5|200235.6|200110.6|200235.6|200110.6|200233.5|200108.5|3
1731072690000|2024-11-08 13:31:30|200244.9|200119.9|200278.6|200153.6|200316.6|200191.6|200244.9|200119.9|6
1731072700000|2024-11-08 13:31:40|200275|200150|200280.6|200155.6|200281.8|200156.8|200275|200150|9
1731072710000|2024-11-08 13:31:50|200281.5|200156.5|200276.7|200151.7|200281.5|200156.5|200271.7|200146.7|9
1731072720000|2024-11-08 13:32:00|200279.6|200154.6|200279.7|200154.7|200282.4|200157.4|200277.3|200152.3|9
1731072730000|2024-11-08 13:32:10|200288.1|200163.1|200327.3|200202.3|200327.3|200202.3|200288.1|200163.1|4
1731072740000|2024-11-08 13:32:20|200320.6|200195.6|200396.9|200271.9|200398.1|200273.1|200320.6|200195.6|11
1731072750000|2024-11-08 13:32:30|200388|200263|200373.6|200248.6|200388|200263|200366.1|200241.1|15
1731072760000|2024-11-08 13:32:40|200374.1|200249.1|200375.9|200250.9|200375.9|200250.9|200374.1|200249.1|7
1731072770000|2024-11-08 13:32:50|200374.9|200249.9|200244.5|200119.5|200374.9|200249.9|200238.1|200113.1|31
1731072780000|2024-11-08 13:33:00|200247.1|200122.1|200359.7|200234.7|200364.3|200239.3|200247.1|200122.1|34
1731072790000|2024-11-08 13:33:10|200362.8|200237.8|200352|200227|200365.4|200240.4|200338.2|200213.2|15
1731072800000|2024-11-08 13:33:20|200351.2|200226.2|200361.1|200236.1|200366|200241|200327.2|200202.2|29
1731072810000|2024-11-08 13:33:30|200361.8|200236.8|200337.5|200212.5|200370.4|200245.4|200302.9|200177.9|29
1731072820000|2024-11-08 13:33:40|200322.3|200197.3|200347.2|200222.2|200348.9|200223.9|200322.3|200197.3|26
1731072830000|2024-11-08 13:33:50|200354.3|200229.3|200341.8|200216.8|200360.3|200235.3|200339|200214|24
1731072840000|2024-11-08 13:34:00|200338.7|200213.7|200328.5|200203.5|200338.7|200213.7|200317.3|200192.3|22
1731072850000|2024-11-08 13:34:10|200325.4|200200.4|200320.8|200195.8|200328.3|200203.3|200317.8|200192.8|24
1731072860000|2024-11-08 13:34:20|200319.3|200194.3|200321|200196|200328.3|200203.3|200319.1|200194.1|20
1731072870000|2024-11-08 13:34:30|200320.8|200195.8|200326.6|200201.6|200335.3|200210.3|200319.5|200194.5|19
1731072880000|2024-11-08 13:34:40|200326.5|200201.5|200334.2|200209.2|200341.8|200216.8|200317.2|200192.2|24
1731072890000|2024-11-08 13:34:50|200328.5|200203.5|200310.3|200185.3|200339.1|200214.1|200310.3|200185.3|16
1731072900000|2024-11-08 13:35:00|200308.9|200183.9|200311.1|200186.1|200313.4|200188.4|200306.5|200181.5|18
1731072910000|2024-11-08 13:35:10|200310.4|200185.4|200309.9|200184.9|200311.9|200186.9|200307.8|200182.8|4
1731072920000|2024-11-08 13:35:20|200307.9|200182.9|200311.8|200186.8|200313.5|200188.5|200307.9|200182.9|5
1731072930000|2024-11-08 13:35:30|200314.5|200189.5|200310.7|200185.7|200315.3|200190.3|200310.7|200185.3|10
1731072940000|2024-11-08 13:35:40|200309|200184|200336|200211|200354|200229|200304.3|200179.3|17
1731072950000|2024-11-08 13:35:50|200333.3|200208.3|200260.3|200135.3|200333.3|200208.3|200259.5|200134.5|16
1731072960000|2024-11-08 13:36:00|200257.4|200132.4|200238.9|200113.9|200259.4|200134.4|200238.4|200113.4|16
1731072970000|2024-11-08 13:36:10|200238.6|200113.6|200220.8|200095.8|200240|200115|200217.4|200092.4|21
1731072980000|2024-11-08 13:36:20|200219.5|200094.5|200245.9|200120.9|200249.5|200124.5|200209.1|200084.1|17
1731072990000|2024-11-08 13:36:30|200245.8|200120.8|200241.5|200116.5|200255.7|200130.7|200238.5|200113.5|17
1731073000000|2024-11-08 13:36:40|200256.7|200131.7|200280|200155|200287.3|200162.3|200256.7|200131.7|25
1731073010000|2024-11-08 13:36:50|200280.8|200155.8|200280.2|200155.2|200282.8|200157.8|200280.2|200155.2|6
1731073020000|2024-11-08 13:37:00|200281.8|200156.8|200242.4|200117.4|200283.7|200158.7|200238.4|200113.4|13
1731073030000|2024-11-08 13:37:10|200241.7|200116.7|200244.1|200119.1|200248.3|200123.3|200239.3|200114.3|19
1731073040000|2024-11-08 13:37:20|200242.9|200117.9|200301.4|200176.4|200321.5|200196.5|200242.1|200117.1|28
1731073050000|2024-11-08 13:37:30|200300.9|200175.9|200275|200150|200302.9|200177.9|200274.9|200149.9|15
1731073060000|2024-11-08 13:37:40|200272.1|200147.1|200246|200121|200272.1|200147.1|200242.9|200117.9|24
1731073070000|2024-11-08 13:37:50|200245.7|200120.7|200221.5|200096.5|200251|200126|200221.5|200096.5|29
1731073080000|2024-11-08 13:38:00|200212.8|200087.8|200198.5|200073.5|200213.1|200088.1|200197|200072|20
1731073090000|2024-11-08 13:38:10|200199.9|200074.9|200218.4|200093.4|200218.4|200093.4|200199.9|200074.9|23
1731073100000|2024-11-08 13:38:20|200216.7|200091.7|200245.2|200120.2|200267.6|200142.6|200216.1|200091.1|29
1731073110000|2024-11-08 13:38:30|200244.7|200119.7|200244.1|200119.1|200248.5|200123.5|200244.1|200119.1|6
1731073120000|2024-11-08 13:38:40|200249.1|200124.1|200285.4|200160.4|200294|200169|200244.5|200119.5|20
1731073130000|2024-11-08 13:38:50|200284.6|200159.6|200316.4|200191.4|200316.4|200191.4|200283.6|200158.6|12
1731073140000|2024-11-08 13:39:00|200309.8|200184.8|200279.3|200154.3|200311.5|200186.5|200279.3|200154.3|16
1731073150000|2024-11-08 13:39:10|200280.1|200155.1|200281.3|200156.3|200283.9|200158.9|200280.1|200155.1|12
1731073160000|2024-11-08 13:39:20|200283.1|200158.1|200281.8|200156.8|200285.5|200160.5|200279.4|200154.4|13
1731073170000|2024-11-08 13:39:30|200278.6|200153.6|200236.1|200111.1|200278.6|200153.6|200236.1|200111.1|12
1731073180000|2024-11-08 13:39:40|200242.9|200117.9|200248.1|200123.1|200248.8|200123.8|200240.3|200115.3|11
1731073190000|2024-11-08 13:39:50|200249.7|200124.7|200275.3|200150.3|200275.3|200150.3|200249.7|200124.7|10
1731073200000|2024-11-08 13:40:00|200284.7|200159.7|200260.2|200135.2|200290.1|200165.1|200259.2|200134.2|25
1731073210000|2024-11-08 13:40:10|200253.6|200128.6|200234.7|200109.7|200253.6|200128.6|200221.9|200096.9|26
1731073220000|2024-11-08 13:40:20|200235|200110|200162|200037|200235.4|200110.4|200156.3|200031.3|18
1731073230000|2024-11-08 13:40:30|200159.1|200034.1|200087.6|199962.6|200166|200041|200081.9|199956.9|31
1731073240000|2024-11-08 13:40:40|200085.9|199960.9|200036.9|199911.9|200100.8|199975.8|200036.9|199911.9|24
1731073250000|2024-11-08 13:40:50|200034.9|199909.9|200062.3|199937.3|200062.3|199937.3|200034.9|199909.9|15
1731073260000|2024-11-08 13:41:00|200079.7|199954.7|200079.1|199954.1|200083.3|199958.3|200079.1|199954.1|5
1731073270000|2024-11-08 13:41:10|200082|199957|200076.9|199951.9|200089.5|199964.5|200076.9|199951.9|16
1731073280000|2024-11-08 13:41:20|200078.5|199953.5|200081.1|199956.1|200083.1|199958.1|200078.5|199953.5|13
1731073290000|2024-11-08 13:41:30|200081.5|199956.5|200081.2|199956.2|200083.6|199958.6|200079.7|199954.7|11
1731073300000|2024-11-08 13:41:40|200083.2|199958.2|200160.2|200035.2|200212.4|200087.4|200083.2|199958.2|26
1731073310000|2024-11-08 13:41:50|200160.1|200035.1|200163.2|200038.2|200169.2|200044.2|200157.6|200032.6|21
1731073320000|2024-11-08 13:42:00|200165.9|200040.9|200163.5|200038.5|200192.1|200067.1|200163.5|200038.5|21
1731073330000|2024-11-08 13:42:10|200161.8|200036.8|200162.5|200037.5|200169.3|200044.3|200157.3|200032.3|18
1731073340000|2024-11-08 13:42:20|200161.8|200036.8|200118.9|199993.9|200164.4|200039.4|200113.8|199988.8|21
1731073350000|2024-11-08 13:42:30|200114.9|199989.9|200126.3|200001.3|200161.1|200036.1|200114.9|199989.9|28
1731073360000|2024-11-08 13:42:40|200126.2|200001.2|200123.1|199998.1|200130.2|200005.2|200123.1|199998.1|21
1731073370000|2024-11-08 13:42:50|200125.3|200000.3|200158.5|200033.5|200158.5|200033.5|200116|199991|24
1731073380000|2024-11-08 13:43:00|200159.7|200034.7|200159|200034|200190.9|200065.9|200156.3|200031.3|19
1731073390000|2024-11-08 13:43:10|200159.6|200034.6|200160.3|200035.3|200165.6|200040.6|200157.2|200032.2|15
1731073400000|2024-11-08 13:43:20|200159.7|200034.7|200160.8|200035.8|200165.2|200040.2|200158.3|200033.3|15
1731073410000|2024-11-08 13:43:30|200160.6|200035.6|200131.8|200006.8|200166|200041|200128.8|200003.8|23
1731073420000|2024-11-08 13:43:40|200133|200008|200147.9|200022.9|200147.9|200022.9|200129.2|200004.2|9
1731073430000|2024-11-08 13:43:50|200148.6|200023.6|200149.7|200024.7|200155.8|200030.8|200148.6|200023.6|13
1731073440000|2024-11-08 13:44:00|200151.3|200026.3|200101|199976|200151.3|200026.3|200099.2|199974.2|14
1731073450000|2024-11-08 13:44:10|200100|199975|200057|199932|200106.4|199981.4|200055|199930|20
1731073460000|2024-11-08 13:44:20|200054.9|199929.9|200049.4|199924.4|200055.9|199930.9|200039|199914|25
1731073470000|2024-11-08 13:44:30|200071.4|199946.4|200044.1|199919.1|200071.4|199946.4|200028.5|199903.5|19
1731073480000|2024-11-08 13:44:40|200053.3|199928.3|200081.5|199956.5|200087.2|199962.2|200051.5|199926.5|23
1731073490000|2024-11-08 13:44:50|200083.4|199958.4|200048.3|199923.3|200092.1|199967.1|200048.3|199923.3|22
1731073500000|2024-11-08 13:45:00|200035.3|199910.3|200044.7|199919.7|200060.3|199935.3|200035.3|199910.3|23
1731073510000|2024-11-08 13:45:10|200048.1|199923.1|200070.8|199945.8|200073.4|199948.4|200045.7|199920.7|23
1731073520000|2024-11-08 13:45:20|200073.2|199948.2|200053.2|199928.2|200074.5|199949.5|200053.2|199928.2|22
1731073530000|2024-11-08 13:45:30|200057.7|199932.7|200071.9|199946.9|200079.2|199954.2|200057.7|199932.7|17
1731073540000|2024-11-08 13:45:40|200072.3|199947.3|200066.4|199941.4|200079.5|199954.5|200057.2|199932.2|18
1731073550000|2024-11-08 13:45:50|200055.6|199930.6|200060.1|199935.1|200067.4|199942.4|200038.1|199913.1|23
1731073560000|2024-11-08 13:46:00|200060.3|199935.3|200066.1|199941.1|200068.4|199943.4|200053.6|199928.6|26
1731073570000|2024-11-08 13:46:10|200068|199943|200070.2|199945.2|200075.9|199950.9|200066.5|199941.5|19
1731073580000|2024-11-08 13:46:20|200075.5|199950.5|200065.8|199940.8|200075.5|199950.5|200064.7|199939.7|10
1731073590000|2024-11-08 13:46:30|200057|199932|200062.8|199937.8|200079.5|199954.5|200056|199931|19
1731073600000|2024-11-08 13:46:40|200063.6|199938.6|200059.1|199934.1|200079.5|199954.5|200056.7|199931.7|26
1731073610000|2024-11-08 13:46:50|200059.9|199934.9|200046.1|199921.1|200066.3|199941.3|200040.8|199915.8|15
1731073620000|2024-11-08 13:47:00|200044.5|199919.5|199952.9|199827.9|200044.5|199919.5|199947.3|199822.3|17
1731073630000|2024-11-08 13:47:10|199955.9|199830.9|200011.4|199886.4|200011.4|199886.4|199955.9|199830.9|30
1731073640000|2024-11-08 13:47:20|200002.9|199877.9|200006.2|199881.2|200011.9|199886.9|199999.4|199874.4|29
1731073650000|2024-11-08 13:47:30|200006.8|199881.8|200040.7|199915.7|200048.4|199923.4|200006.8|199881.8|23
1731073660000|2024-11-08 13:47:40|200041.2|199916.2|200042.7|199917.7|200046.8|199921.8|200041.2|199916.2|18
1731073670000|2024-11-08 13:47:50|200045.5|199920.5|200046.7|199921.7|200047.6|199922.6|200042.7|199917.7|11
1731073680000|2024-11-08 13:48:00|200044.8|199919.8|200041.8|199916.8|200047.1|199922.1|200041.1|199916.1|15
1731073690000|2024-11-08 13:48:10|200041.4|199916.4|200045.2|199920.2|200049.5|199924.5|200041.4|199916.4|8
1731073700000|2024-11-08 13:48:20|200049.2|199924.2|200013.1|199888.1|200052.8|199927.8|200013.1|199888.1|13
1731073710000|2024-11-08 13:48:30|200004.3|199879.3|200041.5|199916.5|200043.4|199918.4|200003.5|199878.5|28
1731073720000|2024-11-08 13:48:40|200042.1|199917.1|200050.4|199925.4|200050.4|199925.4|200038.2|199913.2|16
1731073730000|2024-11-08 13:48:50|200050|199925|200045.2|199920.2|200051.3|199926.3|200042.4|199917.4|17
1731073740000|2024-11-08 13:49:00|200045.5|199920.5|200047.8|199922.8|200049.9|199924.9|200045|199920|10
1731073750000|2024-11-08 13:49:10|200049.8|199924.8|200048.8|199923.8|200054.7|199929.7|200048.4|199923.4|7
1731073760000|2024-11-08 13:49:20|200050.5|199925.5|200035.9|199910.9|200074.4|199949.4|200022.6|199897.6|19
1731073770000|2024-11-08 13:49:30|200037.3|199912.3|200063.9|199938.9|200063.9|199938.9|200037.3|199912.3|24
1731073780000|2024-11-08 13:49:40|200057.9|199932.9|200039.5|199914.5|200059.4|199934.4|200035.6|199910.6|17
1731073790000|2024-11-08 13:49:50|200040.3|199915.3|200038.8|199913.8|200040.3|199915.3|200035.7|199910.7|6
1731073800000|2024-11-08 13:50:00|200035.8|199910.8|200031.9|199906.9|200042.3|199917.3|200017.7|199892.7|15
1731073810000|2024-11-08 13:50:10|200036.7|199911.7|200039.4|199914.4|200039.9|199914.9|200036.7|199911.7|11
1731073820000|2024-11-08 13:50:20|200039.9|199914.9|200043.7|199918.7|200050.7|199925.7|200037.9|199912.9|20
1731073830000|2024-11-08 13:50:30|200040|199915|200061.5|199936.5|200061.9|199936.9|200040|199915|19
1731073840000|2024-11-08 13:50:40|200064.1|199939.1|200051.8|199926.8|200064.1|199939.1|200042.8|199917.8|14
1731073850000|2024-11-08 13:50:50|200050.3|199925.3|200082.2|199957.2|200092|199967|200036.1|199911.1|14
1731073860000|2024-11-08 13:51:00|200113.6|199988.6|200119.2|199994.2|200120.4|199995.4|200113.6|199988.6|22
1731073870000|2024-11-08 13:51:10|200120.1|199995.1|200119.6|199994.6|200123.6|199998.6|200117.2|199992.2|13
1731073880000|2024-11-08 13:51:20|200117.6|199992.6|200109.1|199984.1|200117.6|199992.6|200109.1|199984.1|9
1731073890000|2024-11-08 13:51:30|200108.8|199983.8|200098.3|199973.3|200115.8|199990.8|200089.3|199964.3|16
1731073900000|2024-11-08 13:51:40|200113.8|199988.8|200122.7|199997.7|200126|200001|200110.6|199985.6|10
1731073910000|2024-11-08 13:51:50|200121.5|199996.5|200144.5|200019.5|200144.5|200019.5|200115.4|199990.4|26
1731073920000|2024-11-08 13:52:00|200131.9|200006.9|200145.2|200020.2|200149|200024|200130.2|200005.2|23
1731073930000|2024-11-08 13:52:10|200148.4|200023.4|200141.8|200016.8|200154.7|200029.7|200141.1|200016.1|21
1731073940000|2024-11-08 13:52:20|200140.3|200015.3|200112.3|199987.3|200140.3|200015.3|200086.7|199961.7|17
1731073950000|2024-11-08 13:52:30|200109.5|199984.5|200067|199942|200111.5|199986.5|200067|199942|20
1731073960000|2024-11-08 13:52:40|200066.4|199941.4|200082.1|199957.1|200084.4|199959.4|200065.9|199940.9|25
1731073970000|2024-11-08 13:52:50|200080.9|199955.9|200032.6|199907.6|200082.8|199957.8|200032.6|199907.6|15
1731073980000|2024-11-08 13:53:00|200033.3|199908.3|200041.6|199916.6|200041.6|199916.6|200029.9|199904.9|17
1731073990000|2024-11-08 13:53:10|200040.9|199915.9|200072.4|199947.4|200083.9|199958.9|200040.9|199915.9|27
1731074000000|2024-11-08 13:53:20|200070|199945|200072.1|199947.1|200084.5|199959.5|200070|199945|12
1731074010000|2024-11-08 13:53:30|200065.1|199940.1|200064.9|199939.9|200066.8|199941.8|200063.9|199938.9|15
1731074020000|2024-11-08 13:53:40|200062.1|199937.1|200066|199941|200078.1|199953.1|200062.1|199937.1|19
1731074030000|2024-11-08 13:53:50|200069.8|199944.8|200065.5|199940.5|200069.8|199944.8|200065.5|199940.5|3
1731074040000|2024-11-08 13:54:00|200062.7|199937.7|200063.1|199938.1|200063.8|199938.8|200053.8|199928.8|9
1731074050000|2024-11-08 13:54:10|200061.5|199936.5|200065.8|199940.8|200072.9|199947.9|200061.5|199936.5|18
1731074060000|2024-11-08 13:54:20|200064.1|199939.1|200014.5|199889.5|200068.5|199943.5|200013.9|199888.9|20
1731074070000|2024-11-08 13:54:30|200014.6|199889.6|199996.2|199871.2|200014.6|199889.6|199991.9|199866.9|17
1731074080000|2024-11-08 13:54:40|199997.5|199872.5|199960.6|199835.6|200000.2|199875.2|199957.2|199832.2|16
1731074090000|2024-11-08 13:54:50|199957.8|199832.8|199943.4|199818.4|199971.9|199846.9|199926.5|199801.5|20
1731074100000|2024-11-08 13:55:00|199943.5|199818.5|199939.7|199814.7|199945.5|199818.6|199932.4|199807.4|10
1731074110000|2024-11-08 13:55:10|199932.5|199807.5|199939.2|199814.2|199940.8|199815.8|199932|199807|7
1731074120000|2024-11-08 13:55:20|199938.4|199813.4|199950.2|199825.2|199965.1|199840.1|199934.6|199809.6|18
1731074130000|2024-11-08 13:55:30|199955.4|199830.4|199970.4|199845.4|200002.4|199877.4|199953.8|199828.8|29
1731074140000|2024-11-08 13:55:40|199971.5|199846.5|199961|199836|199977.9|199852.9|199957.9|199832.9|19
1731074150000|2024-11-08 13:55:50|199964.6|199839.6|199991.6|199866.6|199993.7|199868.7|199959.9|199834.9|21
1731074160000|2024-11-08 13:56:00|199991.1|199866.1|199999.5|199870.2|199999.5|199870.5|199990.9|199864.9|11
1731074170000|2024-11-08 13:56:10|200000.2|199867.4|199935.7|199810.7|200000.4|199870.4|199928.3|199803.3|9
1731074180000|2024-11-08 13:56:20|199932.5|199807.5|199876.1|199751.1|199941.3|199816.3|199876.1|199751.1|17
1731074190000|2024-11-08 13:56:30|199873.5|199748.5|199876.5|199751.5|199892.2|199767.2|199873.5|199748.5|16
1731074200000|2024-11-08 13:56:40|199879|199754|199902|199777|199906.5|199781.5|199879|199754|5
1731074210000|2024-11-08 13:56:50|199901.6|199776.6|199909.6|199784.6|199914.4|199789.4|199901|199776|15
1731074220000|2024-11-08 13:57:00|199914.8|199789.8|199924.6|199799.6|199924.6|199799.6|199909.1|199784.1|15
1731074230000|2024-11-08 13:57:10|199931.4|199806.4|199916.8|199791.8|199931.4|199806.4|199909|199784|24
1731074240000|2024-11-08 13:57:20|199916|199791|199909.9|199784.9|199916|199791|199906.8|199781.8|11
1731074250000|2024-11-08 13:57:30|199908.5|199783.5|199913.4|199788.4|199916.4|199791.4|199908.5|199783.5|13
1731074260000|2024-11-08 13:57:40|199914.6|199789.6|199879.3|199754.3|199920.9|199795.9|199874.4|199749.4|14
1731074270000|2024-11-08 13:57:50|199877.8|199752.8|199893.6|199768.6|199908.6|199783.6|199877.8|199752.8|22
1731074280000|2024-11-08 13:58:00|199891.5|199766.5|199888.2|199763.2|199891.5|199766.5|199867.9|199742.9|19
1731074290000|2024-11-08 13:58:10|199887.5|199762.5|199912.8|199787.8|199916.9|199791.9|199886.2|199761.2|23
1731074300000|2024-11-08 13:58:20|199914.1|199789.1|199912.6|199787.6|199950.6|199825.6|199900.2|199775.2|22
1731074310000|2024-11-08 13:58:30|199913|199788|199901.6|199776.6|199918.6|199793.6|199900.1|199775.1|19
1731074320000|2024-11-08 13:58:40|199902.6|199777.6|199897.3|199772.3|199902.6|199777.6|199894.8|199769.8|12
1731074330000|2024-11-08 13:58:50|199899|199774|199902.6|199777.6|199902.6|199777.6|199893.6|199768.6|14
1731074340000|2024-11-08 13:59:00|199910.8|199785.8|199913.5|199788.5|199916.4|199791.4|199907.4|199782.4|9
1731074350000|2024-11-08 13:59:10|199915.2|199790.2|199994.8|199869.8|199999|199874|199915.2|199790.2|25
1731074360000|2024-11-08 13:59:20|199992.4|199867.4|199994.3|199869.3|200000.1|199875.1|199986.5|199861.5|16
1731074370000|2024-11-08 13:59:30|199995.6|199870.6|200004.8|199879.8|200006.1|199881.1|199992.6|199867.6|17
1731074380000|2024-11-08 13:59:40|200003|199878|200018.4|199893.4|200024.3|199899.3|200000.8|199875.8|16
1731074390000|2024-11-08 13:59:50|200014.7|199889.7|200006.1|199881.1|200018.2|199893.2|199981.9|199856.9|27
1731074400000|2024-11-08 14:00:00|200009.1|199884.1|199999.2|199874.2|200009.1|199884.1|199997.1|199872.1|15
1731074410000|2024-11-08 14:00:10|199999.7|199874.7|200000.8|199875.8|200007.9|199882.9|199996.2|199871.2|21
1731074420000|2024-11-08 14:00:20|200001|199876|200007.8|199882.8|200007.8|199882.8|199998.6|199873.6|16
1731074430000|2024-11-08 14:00:30|200023.2|199898.2|199992.7|199867.7|200025.8|199900.8|199981.6|199856.6|14
1731074440000|2024-11-08 14:00:40|199994.3|199869.3|200000.3|199875.3|200000.7|199875.7|199994.3|199869.3|10
1731074450000|2024-11-08 14:00:50|200001.2|199876.2|199996|199871|200005.3|199880.3|199982.5|199857.5|14
1731074460000|2024-11-08 14:01:00|199993.9|199868.9|199987.3|199862.3|199998.7|199873.7|199972.2|199847.2|17
1731074470000|2024-11-08 14:01:10|199989.1|199864.1|199992.4|199867.4|199996.6|199871.6|199986.2|199861.2|12
1731074480000|2024-11-08 14:01:20|199991.7|199866.7|199995.3|199870.3|199998.3|199873.3|199991.7|199866.7|8
1731074490000|2024-11-08 14:01:30|199993.7|199868.7|199942.3|199817.3|199995.4|199870.4|199932.1|199807.1|13
1731074500000|2024-11-08 14:01:40|199944|199819|199935.2|199810.2|199944|199819|199929.3|199804.3|24
1731074510000|2024-11-08 14:01:50|199933|199808|199935.7|199810.7|199935.7|199810.7|199928.3|199803.3|27
1731074520000|2024-11-08 14:02:00|199935|199810|199862.3|199737.3|199935|199810|199855.7|199730.7|23
1731074530000|2024-11-08 14:02:10|199861|199736|199806.8|199681.8|199861|199736|199795.3|199670.3|26
1731074540000|2024-11-08 14:02:20|199807.2|199682.2|199898.1|199773.1|199898.1|199773.1|199807.2|199682.2|34
1731074550000|2024-11-08 14:02:30|199899.8|199774.8|199987.6|199862.6|199993.8|199868.8|199894.7|199769.7|23
1731074560000|2024-11-08 14:02:40|199989.2|199864.2|199982.3|199857.3|199990.6|199865.6|199982.3|199857.3|10
1731074570000|2024-11-08 14:02:50|199982.2|199857.2|199982.1|199857.1|199989.1|199864.1|199979.4|199854.4|8
1731074580000|2024-11-08 14:03:00|199978.1|199853.1|199911.9|199786.9|199979.1|199854.1|199907.8|199782.8|23
1731074590000|2024-11-08 14:03:10|199916.9|199791.9|199914.7|199789.7|199919.1|199794.1|199909.8|199784.8|12
1731074600000|2024-11-08 14:03:20|199913.5|199788.5|199916.1|199791.1|199916.2|199791.2|199897.9|199772.9|12
1731074610000|2024-11-08 14:03:30|199914.1|199789.1|199915.2|199790.2|199915.6|199790.6|199914.1|199789.1|3
1731074620000|2024-11-08 14:03:40|199916.2|199791.2|199913.7|199788.7|199916.2|199791.2|199908.6|199783.6|8
1731074630000|2024-11-08 14:03:50|199912.9|199787.9|199915.3|199790.3|199916.3|199791.3|199909.5|199784.5|8
1731074640000|2024-11-08 14:04:00|199914.8|199789.8|199920.6|199795.6|199922.5|199797.5|199909.6|199784.6|23
1731074650000|2024-11-08 14:04:10|199916.1|199791.1|199915.6|199790.6|199919.5|199794.5|199915.6|199790.6|5
1731074660000|2024-11-08 14:04:20|199917.5|199792.5|199915|199790|199921.6|199796.6|199907.9|199782.9|13
1731074670000|2024-11-08 14:04:30|199917.5|199792.5|199914.4|199789.4|199917.5|199792.5|199911.2|199786.2|11
1731074680000|2024-11-08 14:04:40|199915.2|199790.2|199916.6|199791.6|199920.2|199795.2|199915.2|199790.2|9
1731074690000|2024-11-08 14:04:50|199918.6|199793.6|199907.4|199782.4|199919.8|199794.8|199873|199748|18
1731074700000|2024-11-08 14:05:00|199906.2|199781.2|199908.2|199783.2|199914.8|199789.8|199905.1|199780.1|21
1731074710000|2024-11-08 14:05:10|199911.2|199786.2|199881.3|199756.3|199911.2|199786.2|199874.1|199749.1|20
1731074720000|2024-11-08 14:05:20|199883.6|199758.6|199875.3|199750.3|199883.6|199758.6|199870.3|199745.3|18
1731074730000|2024-11-08 14:05:30|199871.9|199746.9|199833.8|199708.8|199876.4|199751.4|199830.4|199705.4|17
1731074740000|2024-11-08 14:05:40|199832.4|199707.4|199813.7|199688.7|199833.9|199708.9|199809.8|199684.8|26
1731074750000|2024-11-08 14:05:50|199813.4|199688.4|199801.7|199676.7|199813.4|199688.4|199797.5|199672.5|28
1731074760000|2024-11-08 14:06:00|199798.1|199673.1|199834.5|199709.5|199834.5|199709.5|199797.8|199672.8|31
1731074770000|2024-11-08 14:06:10|199831.4|199706.4|199825.3|199700.3|199856.7|199731.7|199821.8|199696.8|23
1731074780000|2024-11-08 14:06:20|199824.6|199699.6|199795.3|199670.3|199824.6|199699.6|199795.3|199670.3|13
1731074790000|2024-11-08 14:06:30|199797.4|199672.4|199801.2|199676.2|199801.2|199676.2|199795.3|199670.3|15
1731074800000|2024-11-08 14:06:40|199799|199674|199792.1|199667.1|199801.9|199676.9|199747.7|199622.7|16
1731074810000|2024-11-08 14:06:50|199790.6|199665.6|199791.7|199666.7|199797.1|199672.1|199790.6|199665.6|8
1731074820000|2024-11-08 14:07:00|199789.5|199664.5|199796|199671|199800.8|199675.8|199789.5|199664.5|9
1731074830000|2024-11-08 14:07:10|199800.4|199675.4|199841.2|199716.2|199843.2|199718.2|199796.3|199671.3|16
1731074840000|2024-11-08 14:07:20|199839|199714|199839.6|199714.6|199843.4|199718.4|199837.8|199712.8|16
1731074850000|2024-11-08 14:07:30|199842.2|199717.2|199834.7|199709.7|199870.1|199745.1|199832.3|199707.3|16
1731074860000|2024-11-08 14:07:40|199833|199708|199871|199746|199877.5|199752.5|199833|199708|19
1731074870000|2024-11-08 14:07:50|199872.7|199747.7|199875.4|199750.4|199877|199752|199869.7|199744.7|10
1731074880000|2024-11-08 14:08:00|199878.9|199753.9|199913.8|199788.8|199924.7|199799.7|199878.9|199753.9|18
1731074890000|2024-11-08 14:08:10|199915.7|199790.7|199914.4|199789.4|199917|199792|199907.7|199782.7|22
1731074900000|2024-11-08 14:08:20|199910.2|199785.2|199909.5|199784.5|199916.8|199791.8|199909.5|199784.5|22
1731074910000|2024-11-08 14:08:30|199911|199786|199880.2|199755.2|199914.2|199789.2|199874.4|199749.4|22
1731074920000|2024-11-08 14:08:40|199879.3|199754.3|199876.3|199751.3|199879.3|199754.3|199873.4|199748.4|3
1731074930000|2024-11-08 14:08:50|199877.3|199752.3|199877.3|199752.3|199878.8|199753.8|199874.6|199749.6|6
1731074940000|2024-11-08 14:09:00|199879.6|199754.6|199838.1|199713.1|199887.7|199762.7|199826.1|199701.1|12
1731074950000|2024-11-08 14:09:10|199834.2|199709.2|199835.9|199710.9|199843.8|199718.8|199829.1|199704.1|16
1731074960000|2024-11-08 14:09:20|199855.1|199730.1|199849.7|199724.7|199865.2|199740.2|199844.4|199719.4|33
1731074970000|2024-11-08 14:09:30|199849.2|199724.2|199847.2|199722.2|199862.6|199737.6|199846.6|199721.6|23
1731074980000|2024-11-08 14:09:40|199845.4|199720.4|199830.8|199705.8|199845.8|199720.8|199830.8|199705.8|16
1731074990000|2024-11-08 14:09:50|199826.2|199701.2|199812.4|199687.4|199826.5|199701.5|199798.5|199673.5|15
1731075000000|2024-11-08 14:10:00|199813.4|199688.4|199800.7|199675.7|199814.7|199689.7|199798.3|199673.3|16
1731075010000|2024-11-08 14:10:10|199794.1|199669.1|199747.5|199622.5|199801.5|199676.5|199746.1|199621.1|9
1731075020000|2024-11-08 14:10:20|199750.2|199625.2|199812.5|199687.5|199832.5|199707.5|199746.9|199621.9|22
1731075030000|2024-11-08 14:10:30|199813|199688|199802.5|199677.5|199830.6|199705.6|199795.5|199670.5|22
1731075040000|2024-11-08 14:10:40|199804|199679|199791.7|199666.7|199807.5|199682.5|199784.6|199659.6|15
1731075050000|2024-11-08 14:10:50|199786|199661|199754.4|199629.4|199789.7|199664.7|199752.5|199627.5|23
1731075060000|2024-11-08 14:11:00|199753.7|199628.7|199753|199628|199753.9|199628.9|199745.1|199620.1|22
1731075070000|2024-11-08 14:11:10|199753.7|199628.7|199754.7|199629.7|199754.8|199629.8|199753.1|199628.1|10
1731075080000|2024-11-08 14:11:20|199755.9|199630.9|199766.1|199641.1|199768|199643|199755.9|199630.9|8
1731075090000|2024-11-08 14:11:30|199764|199639|199754.7|199629.7|199766.6|199641.6|199749.9|199624.9|17
1731075100000|2024-11-08 14:11:40|199757.6|199632.6|199763.6|199638.6|199763.6|199638.6|199753.8|199628.8|17
1731075110000|2024-11-08 14:11:50|199766.5|199641.5|199748.5|199623.5|199767.3|199642.3|199715.1|199590.1|23
1731075120000|2024-11-08 14:12:00|199753.2|199628.2|199745.8|199620.8|199753.2|199628.2|199742.6|199617.6|16
1731075130000|2024-11-08 14:12:10|199746.4|199621.4|199735.7|199598.6|199748|199623|199715.7|199584.6|22
1731075140000|2024-11-08 14:12:20|199735|199597.9|199638.3|199513.3|199736.4|199599.3|199630.8|199505.8|25
1731075150000|2024-11-08 14:12:30|199632.1|199507.1|199638.1|199513.1|199639.4|199514.4|199632.1|199507.1|7
1731075160000|2024-11-08 14:12:40|199635.3|199510.3|199594.8|199469.8|199635.3|199510.3|199592.8|199467.8|10
1731075170000|2024-11-08 14:12:50|199590.5|199465.5|199577.3|199452.3|199594.1|199469.1|199577.3|199452.3|12
1731075180000|2024-11-08 14:13:00|199584|199459|199588.2|199463.2|199590.4|199465.4|199582|199457|8
1731075190000|2024-11-08 14:13:10|199591.6|199466.6|199591.2|199466.2|199592.5|199467.5|199587.5|199462.5|4
1731075200000|2024-11-08 14:13:20|199588.3|199463.3|199659.5|199534.5|199664.6|199539.6|199585|199460|14
1731075210000|2024-11-08 14:13:30|199663.5|199538.5|199665.8|199540.8|199670.2|199545.2|199658.6|199533.6|14
1731075220000|2024-11-08 14:13:40|199669.7|199544.7|199664.4|199539.4|199693.1|199568.1|199664.4|199539.4|14
1731075230000|2024-11-08 14:13:50|199668.5|199543.5|199663.5|199538.5|199668.5|199543.5|199663.5|199538.5|2
1731075240000|2024-11-08 14:14:00|199667.4|199542.4|199674.8|199549.8|199684.1|199559.1|199667.4|199542.4|15
1731075250000|2024-11-08 14:14:10|199677.5|199552.5|199630.8|199505.8|199683.4|199558.4|199630.8|199505.8|9
1731075260000|2024-11-08 14:14:20|199632.2|199507.2|199628.2|199503.2|199634.4|199509.4|199620|199495|13
1731075270000|2024-11-08 14:14:30|199625.4|199500.4|199627.9|199502.9|199627.9|199502.9|199625.4|199500.4|2
1731075280000|2024-11-08 14:14:40|199625.1|199500.1|199625.1|199500.1|199625.1|199500.1|199625.1|199500.1|1
1731075290000|2024-11-08 14:14:50|199624.3|199499.3|199624.8|199499.8|199628.6|199503.6|199588.7|199463.7|9
1731075300000|2024-11-08 14:15:00|199621.7|199496.7|199584.9|199459.9|199621.7|199496.7|199584.9|199459.9|11
1731075310000|2024-11-08 14:15:10|199582.2|199457.2|199587|199462|199597.7|199472.7|199581.4|199456.4|17
1731075320000|2024-11-08 14:15:20|199590.3|199465.3|199588.6|199463.6|199596.6|199471.6|199588.6|199463.6|9
1731075330000|2024-11-08 14:15:30|199591.4|199466.4|199592|199467|199608.8|199483.8|199587.7|199462.7|13
1731075340000|2024-11-08 14:15:40|199594.9|199469.9|199617.7|199492.7|199624.8|199499.8|199594.9|199469.9|22
1731075350000|2024-11-08 14:15:50|199622.3|199497.3|199619.2|199494.2|199622.3|199497.3|199601.8|199476.8|9
1731075360000|2024-11-08 14:16:00|199622.5|199497.5|199619|199494|199627.3|199502.3|199615.4|199490.4|14
1731075370000|2024-11-08 14:16:10|199623.1|199498.1|199617.5|199492.5|199623.1|199498.1|199616.1|199491.1|5
1731075380000|2024-11-08 14:16:20|199617|199492|199545.9|199420.9|199617|199492|199542.1|199417.1|18
1731075390000|2024-11-08 14:16:30|199548.7|199423.7|199558|199433|199562.8|199437.8|199548.7|199423.7|14
1731075400000|2024-11-08 14:16:40|199556.6|199431.6|199558.9|199433.9|199558.9|199433.9|199554|199429|8
1731075410000|2024-11-08 14:16:50|199562.6|199437.6|199567.9|199442.9|199572.5|199447.5|199554.1|199429.1|14
1731075420000|2024-11-08 14:17:00|199572.5|199447.5|199567.6|199442.6|199574.3|199449.3|199567.6|199442.6|4
1731075430000|2024-11-08 14:17:10|199567.3|199442.3|199571|199446|199574.9|199449.9|199567|199442|6
1731075440000|2024-11-08 14:17:20|199569.5|199444.5|199568.3|199443.3|199573.5|199448.5|199564.9|199439.9|9
1731075450000|2024-11-08 14:17:30|199572.4|199447.4|199546.1|199421.1|199572.4|199447.4|199546.1|199421.1|11
1731075460000|2024-11-08 14:17:40|199546.6|199421.6|199559.6|199434.6|199575.4|199450.4|199545.9|199420.9|15
1731075470000|2024-11-08 14:17:50|199561.3|199436.3|199555.5|199430.5|199575.5|199450.5|199539|199414|11
1731075480000|2024-11-08 14:18:00|199554.9|199429.9|199571.8|199446.8|199572.5|199447.5|199548.7|199423.7|15
1731075490000|2024-11-08 14:18:10|199573.6|199448.6|199551|199426|199573.6|199448.6|199547.9|199422.9|10
1731075500000|2024-11-08 14:18:20|199553.7|199428.7|199490.4|199365.4|199553.7|199428.7|199485.1|199360.1|12
1731075510000|2024-11-08 14:18:30|199496.1|199371.1|199545.8|199420.8|199545.8|199420.8|199496.1|199371.1|13
1731075520000|2024-11-08 14:18:40|199543|199418|199614.3|199489.3|199614.3|199489.3|199537.7|199412.7|29
1731075530000|2024-11-08 14:18:50|199618|199493|199629.5|199504.5|199629.5|199504.5|199610|199485|10
1731075540000|2024-11-08 14:19:00|199632.7|199507.7|199632|199507|199633.5|199508.5|199627.6|199502.6|9
1731075550000|2024-11-08 14:19:10|199635.7|199510.7|199698.7|199573.7|199711.8|199586.8|199635.7|199510.7|23
1731075560000|2024-11-08 14:19:20|199702.5|199577.5|199685.6|199560.6|199716.1|199591.1|199682.6|199557.6|16
1731075570000|2024-11-08 14:19:30|199687.1|199562.1|199687.4|199562.4|199694.5|199569.5|199686.9|199561.9|13
1731075580000|2024-11-08 14:19:40|199688|199563|199686.8|199561.8|199691.6|199566.6|199684.4|199559.4|8
1731075590000|2024-11-08 14:19:50|199687.7|199562.7|199657.1|199532.1|199688.3|199563.3|199655.8|199530.8|19
1731075600000|2024-11-08 14:20:00|199655.6|199530.6|199643.9|199518.9|199655.6|199530.6|199632.5|199507.5|9
1731075610000|2024-11-08 14:20:10|199644.6|199519.6|199660.3|199535.3|199660.6|199535.6|199644.6|199519.6|5
1731075620000|2024-11-08 14:20:20|199661.1|199536.1|199660.5|199535.5|199661.1|199536.1|199659.8|199534.8|6
1731075630000|2024-11-08 14:20:30|199657.1|199532.1|199595.4|199470.4|199657.1|199532.1|199590.8|199465.8|16
1731075640000|2024-11-08 14:20:40|199591.7|199466.7|199596.7|199471.7|199599.3|199474.3|199577.6|199452.6|23
1731075650000|2024-11-08 14:20:50|199596.1|199471.1|199618|199493|199618|199493|199589.4|199464.4|12
1731075660000|2024-11-08 14:21:00|199612.2|199487.2|199608.3|199483.3|199615.9|199490.9|199606.9|199481.9|14
1731075670000|2024-11-08 14:21:10|199609.6|199484.6|199611.6|199486.6|199614.4|199489.4|199609.6|199484.6|4
1731075680000|2024-11-08 14:21:20|199610.7|199485.7|199617.1|199492.1|199617.1|199492.1|199610.7|199485.7|4
1731075690000|2024-11-08 14:21:30|199613.9|199488.9|199613.9|199488.9|199613.9|199488.9|199613.9|199488.9|1
1731075700000|2024-11-08 14:21:40|199614|199489|199611.4|199486.4|199614|199489|199611.4|199486.4|2
1731075710000|2024-11-08 14:21:50|199614.4|199489.4|199614.6|199489.6|199617.8|199492.8|199614.4|199489.4|3
1731075720000|2024-11-08 14:22:00|199618.5|199493.5|199665.7|199540.7|199671.8|199546.8|199618.5|199493.5|20
1731075730000|2024-11-08 14:22:10|199663.1|199538.1|199658.6|199533.6|199663.1|199538.1|199658.6|199533.6|8
1731075740000|2024-11-08 14:22:20|199659.2|199534.2|199608.8|199483.8|199659.2|199534.2|199608.8|199483.8|15
1731075750000|2024-11-08 14:22:30|199609|199484|199609.2|199484.2|199609.2|199484.2|199609|199484|4
1731075760000|2024-11-08 14:22:40|199612.5|199487.5|199622.7|199497.7|199667.7|199542.7|199608.2|199483.2|18
1731075770000|2024-11-08 14:22:50|199616.7|199491.7|199618.4|199493.4|199618.4|199493.4|199609.3|199484.3|8
1731075780000|2024-11-08 14:23:00|199622.6|199497.6|199614|199489|199624.3|199499.3|199610.3|199485.3|11
1731075790000|2024-11-08 14:23:10|199614.7|199489.7|199617.3|199492.3|199618.1|199493.1|199613.5|199488.5|17
1731075800000|2024-11-08 14:23:20|199614.1|199489.1|199582.3|199457.3|199614.1|199489.1|199582.3|199457.3|10
1731075810000|2024-11-08 14:23:30|199580|199455|199578.9|199453.9|199580|199455|199577.5|199452.5|6
1731075820000|2024-11-08 14:23:40|199581.5|199456.5|199601.1|199476.1|199601.8|199476.8|199581.5|199456.5|11
1731075830000|2024-11-08 14:23:50|199601.7|199476.7|199616.7|199491.7|199616.7|199491.7|199601.7|199476.7|6
1731075840000|2024-11-08 14:24:00|199613.9|199488.9|199618.3|199493.3|199621.5|199496.5|199610.6|199485.6|11
1731075850000|2024-11-08 14:24:10|199614.2|199489.2|199614.4|199489.4|199614.4|199489.4|199613|199488|8
1731075860000|2024-11-08 14:24:20|199613.6|199488.6|199592.9|199467.9|199614.4|199489.4|199584.6|199459.6|12
1731075870000|2024-11-08 14:24:30|199590.1|199465.1|199621.9|199496.9|199621.9|199496.9|199583.1|199458.1|5
1731075880000|2024-11-08 14:24:40|199623|199498|199620|199495|199623.4|199498.4|199620|199495|5
1731075890000|2024-11-08 14:24:50|199587.4|199462.4|199591.9|199466.9|199591.9|199466.9|199587.4|199462.4|2
1731075900000|2024-11-08 14:25:00|199591.1|199466.1|199540.3|199415.3|199591.4|199466.4|199525.7|199400.7|20
1731075910000|2024-11-08 14:25:10|199536.9|199411.9|199537.8|199412.8|199540.4|199415.4|199530.7|199405.7|11
1731075920000|2024-11-08 14:25:20|199542.1|199417.1|199575.1|199450.1|199584.6|199459.6|199538.6|199413.6|15
1731075930000|2024-11-08 14:25:30|199576.1|199451.1|199553.9|199428.9|199577.3|199452.3|199553.9|199428.9|17
1731075940000|2024-11-08 14:25:40|199553.1|199428.1|199540.5|199415.5|199553.1|199428.1|199540.5|199415.5|5
1731075950000|2024-11-08 14:25:50|199540.4|199415.4|199546.4|199421.4|199546.8|199421.8|199539.6|199414.6|6
1731075960000|2024-11-08 14:26:00|199545.3|199420.3|199547.9|199422.9|199547.9|199422.9|199540.6|199415.6|8
1731075970000|2024-11-08 14:26:10|199544.5|199419.5|199541.1|199416.1|199544.5|199419.5|199539.7|199414.7|6
1731075980000|2024-11-08 14:26:20|199545.5|199420.5|199539.1|199414.1|199545.5|199420.5|199539.1|199414.1|5
1731075990000|2024-11-08 14:26:30|199542.3|199417.3|199579.9|199454.9|199579.9|199454.9|199542.3|199417.3|12
1731076000000|2024-11-08 14:26:40|199582.9|199457.9|199579.1|199454.1|199584.9|199459.9|199578.5|199453.5|12
1731076010000|2024-11-08 14:26:50|199582.1|199457.1|199598.1|199473.1|199601.2|199476.2|199582.1|199457.1|11
1731076020000|2024-11-08 14:27:00|199600.9|199475.9|199574.9|199449.9|199600.9|199475.9|199574.9|199449.9|16
1731076030000|2024-11-08 14:27:10|199577.1|199452.1|199576.4|199451.4|199579.8|199454.8|199571.3|199446.3|11
1731076040000|2024-11-08 14:27:20|199575.9|199450.9|199576.6|199451.6|199577.3|199452.3|199575.9|199450.9|4
1731076050000|2024-11-08 14:27:30|199581.3|199456.3|199581.3|199456.3|199581.3|199456.3|199581.3|199456.3|1
1731076060000|2024-11-08 14:27:40|199582.4|199457.4|199576.5|199451.5|199582.4|199457.4|199531.5|199406.5|20
1731076070000|2024-11-08 14:27:50|199580.6|199455.6|199575|199450|199580.6|199455.6|199573.7|199448.7|5
1731076080000|2024-11-08 14:28:00|199577.7|199452.7|199575|199450|199585.3|199460.3|199573.1|199448.1|16
1731076090000|2024-11-08 14:28:10|199577.7|199452.7|199579.1|199454.1|199579.1|199454.1|199577.7|199452.7|2
1731076100000|2024-11-08 14:28:20|199576.2|199451.2|199573.9|199448.9|199576.7|199451.7|199571.6|199446.6|9
1731076110000|2024-11-08 14:28:30|199571.5|199446.5|199574.8|199449.8|199574.8|199449.8|199571.5|199446.5|8
1731076120000|2024-11-08 14:28:40|199580.1|199455.1|199578.4|199453.4|199583.2|199458.2|199577|199452|9
1731076130000|2024-11-08 14:28:50|199581.6|199456.6|199582.7|199457.7|199582.7|199457.7|199577.4|199452.4|10
1731076140000|2024-11-08 14:29:00|199580.1|199455.1|199606.5|199481.5|199616.1|199491.1|199576.7|199451.7|11
1731076150000|2024-11-08 14:29:10|199609.6|199484.6|199602.9|199477.9|199611.3|199486.3|199595.6|199470.6|17
1731076160000|2024-11-08 14:29:20|199604.3|199479.3|199614.6|199489.6|199614.6|199489.6|199597.3|199472.3|22
1731076170000|2024-11-08 14:29:30|199608.3|199483.3|199608.5|199483.5|199613.9|199488.9|199603.3|199478.3|11
1731076180000|2024-11-08 14:29:40|199609.2|199484.2|199610.4|199485.4|199613.9|199488.9|199606.4|199481.4|10
1731076190000|2024-11-08 14:29:50|199605.2|199480.2|199541.3|199416.3|199605.2|199480.2|199529.9|199404.9|20
1731076200000|2024-11-08 14:30:00|199540.6|199415.6|199518.3|199393.3|199540.6|199415.6|199500.5|199375.5|26
1731076210000|2024-11-08 14:30:10|199521.4|199396.4|199543.1|199418.1|199548.1|199423.1|199513.4|199388.4|18
1731076220000|2024-11-08 14:30:20|199543.7|199418.7|199572.1|199447.1|199584.8|199459.8|199543.7|199418.7|25
1731076230000|2024-11-08 14:30:30|199573.7|199448.7|199624.9|199499.9|199628.5|199503.5|199570.8|199445.8|15
1731076240000|2024-11-08 14:30:40|199624|199499|199611.9|199486.9|199625.1|199500.1|199609.7|199484.7|24
1731076250000|2024-11-08 14:30:50|199613|199488|199620.3|199482.5|199620.3|199488.6|199612.1|199480|14
1731076260000|2024-11-08 14:31:00|199613.3|199488.3|199702.8|199566.8|199702.8|199566.8|199612.2|199486.8|20
1731076270000|2024-11-08 14:31:10|199703.8|199567.9|199695.9|199570.9|199712.4|199576.4|199695.9|199567.9|10
1731076280000|2024-11-08 14:31:20|199694|199569|199697.7|199572.7|199698.7|199573.7|199652.9|199527.9|20
1731076290000|2024-11-08 14:31:30|199706.5|199581.5|199700.5|199575.5|199706.5|199581.5|199668.4|199543.4|32
1731076300000|2024-11-08 14:31:40|199700.6|199575.6|199703.2|199578.2|199703.2|199578.2|199695|199570|17
1731076310000|2024-11-08 14:31:50|199704.8|199579.8|199740.8|199615.8|199755.4|199615.8|199704.8|199579.8|11
1731076320000|2024-11-08 14:32:00|199744.4|199619.4|199757.4|199632.4|199757.4|199632.4|199744.1|199619.1|11
1731076330000|2024-11-08 14:32:10|199752.4|199627.4|199784.2|199625.2|199796.7|199657.2|199752.4|199615.9|23
1731076340000|2024-11-08 14:32:20|199785.5|199626.4|199792.1|199633.6|199793.2|199635|199784.2|199625.7|13
1731076350000|2024-11-08 14:32:30|199784.7|199626.2|199793.1|199634.9|199793.1|199634.9|199784.7|199626.2|5
1731076360000|2024-11-08 14:32:40|199795.4|199635.9|199793.9|199627|199795.5|199635.9|199783.6|199615.7|8
1731076370000|2024-11-08 14:32:50|199795.2|199631.1|199856.6|199731.6|199856.6|199731.6|199795.2|199628|30
1731076380000|2024-11-08 14:33:00|199843.4|199718.4|199848|199719.1|199869.7|199729.8|199839.5|199700.7|23
1731076390000|2024-11-08 14:33:10|199855.4|199728.7|199836.6|199711.6|199860.4|199735.4|199818.2|199693.2|24
1731076400000|2024-11-08 14:33:20|199842.4|199717.4|199839.6|199714.6|199850.8|199725.8|199839.2|199714.2|23
1731076410000|2024-11-08 14:33:30|199841|199716|199850.1|199725.1|199862.8|199737.8|199839.5|199714.5|21
1731076420000|2024-11-08 14:33:40|199851.6|199726.6|199850|199725|199852.8|199727.8|199844.8|199719.8|11
1731076430000|2024-11-08 14:33:50|199849.7|199724.7|199843.2|199718.2|199853|199728|199843.2|199718.2|13
1731076440000|2024-11-08 14:34:00|199822|199697|199810.3|199685.3|199822|199697|199805.1|199680.1|8
1731076450000|2024-11-08 14:34:10|199809.2|199684.2|199810.1|199685.1|199815.3|199690.3|199809.2|199684.2|12
1731076460000|2024-11-08 14:34:20|199812.3|199687.3|199817.3|199692.3|199818.4|199693.4|199812.3|199687.3|7
1731076470000|2024-11-08 14:34:30|199819.9|199694.9|199844.4|199719.4|199850.8|199725.8|199813.4|199688.4|8
1731076480000|2024-11-08 14:34:40|199843.6|199718.6|199803.2|199675.6|199843.6|199718.6|199797.6|199672.6|26
1731076490000|2024-11-08 14:34:50|199802.8|199676.7|199844.7|199719.7|199852.5|199727.5|199797.2|199672.1|14
1731076500000|2024-11-08 14:35:00|199844.2|199719.2|199848.7|199723.7|199852.6|199727.6|199808|199683|21
1731076510000|2024-11-08 14:35:10|199849|199724|199821.4|199696.4|199857.4|199732.4|199821.4|199696.4|21
1731076520000|2024-11-08 14:35:20|199821|199696|199860.4|199720.1|199860.9|199720.1|199821|199696|22
1731076530000|2024-11-08 14:35:30|199854.8|199715|199864.8|199721.8|199864.8|199722.3|199851.7|199711.2|23
1731076540000|2024-11-08 14:35:40|199859.7|199718.2|199883.5|199758.5|199903.5|199778.5|199858.9|199718.2|14
1731076550000|2024-11-08 14:35:50|199881.9|199756.9|199877.2|199752.2|199890.2|199765.2|199874.9|199749.9|12
1731076560000|2024-11-08 14:36:00|199876.1|199751.1|199857.3|199732.3|199885.8|199760.8|199855.9|199730.9|27
1731076570000|2024-11-08 14:36:10|199859.9|199734.9|199850.2|199725.2|199862.7|199737.7|199850.1|199725.1|21
1731076580000|2024-11-08 14:36:20|199849.9|199724.9|199848.5|199723.5|199851.7|199726.7|199847.6|199722.6|19
1731076590000|2024-11-08 14:36:30|199853.3|199728.3|199851.8|199726.8|199858.8|199733.8|199848.4|199723.4|21
1731076600000|2024-11-08 14:36:40|199852.5|199727.5|199855.8|199730.8|199864|199739|199852.5|199727.5|8
1731076610000|2024-11-08 14:36:50|199857.8|199732.8|199929.2|199783.1|199932|199791.9|199857.8|199732.8|25
1731076620000|2024-11-08 14:37:00|199928.9|199786|199981.8|199856.8|199993.9|199868.9|199924.1|199785.7|21
1731076630000|2024-11-08 14:37:10|199978.7|199853.7|199932.7|199807.7|199982|199857|199932.7|199807.7|17
1731076640000|2024-11-08 14:37:20|199932|199807|199952.2|199827.2|199952.2|199827.2|199932|199807|27
1731076650000|2024-11-08 14:37:30|199951.1|199826.1|200046.8|199921.8|200046.8|199921.8|199951.1|199826.1|31
1731076660000|2024-11-08 14:37:40|200040|199915|200025.2|199900.2|200041.5|199916.5|200024|199899|17
1731076670000|2024-11-08 14:37:50|200026.9|199901.9|200041|199916|200041.1|199916.1|200024.7|199899.7|21
1731076680000|2024-11-08 14:38:00|200040.1|199915.1|200090.1|199965.1|200097.3|199972.3|200040.1|199915.1|22
1731076690000|2024-11-08 14:38:10|200087.1|199962.1|200063.3|199938.3|200090.1|199965.1|200059.2|199934.2|25
1731076700000|2024-11-08 14:38:20|200062.7|199937.7|200061.9|199936.9|200067.4|199942.4|200058.5|199933.5|23
1731076710000|2024-11-08 14:38:30|200062.1|199937.1|200062|199937|200062.6|199937.6|200061.6|199936.6|16
1731076720000|2024-11-08 14:38:40|200062.1|199937.1|200060.8|199935.8|200063|199938|200058.3|199933.3|10
1731076730000|2024-11-08 14:38:50|200060.3|199935.3|199972.4|199847.4|200060.3|199935.3|199972.4|199847.4|13
1731076740000|2024-11-08 14:39:00|199976.3|199851.3|199973.6|199848.6|200008.3|199883.3|199973.2|199848.2|27
1731076750000|2024-11-08 14:39:10|199973.2|199848.2|199970.6|199845.6|199977.9|199852.9|199967.3|199842.3|23
1731076760000|2024-11-08 14:39:20|199968.1|199843.1|199980.2|199855.2|199981|199856|199968.1|199836.9|18
1731076770000|2024-11-08 14:39:30|199985.1|199860.1|199986.9|199853.7|200005.9|199880.9|199974.9|199849.9|20
1731076780000|2024-11-08 14:39:40|199985.8|199852.5|200057.7|199932.7|200063.8|199938.8|199985.8|199852.5|19
1731076790000|2024-11-08 14:39:50|200066.8|199941.8|200061.8|199936.8|200081.8|199956.8|200057.5|199932.5|23
1731076800000|2024-11-08 14:40:00|200052.2|199927.2|200094.6|199959|200094.6|199966|200027.7|199902.7|26
1731076810000|2024-11-08 14:40:10|200095.5|199961|200104.4|199979.4|200104.9|199979.9|200092.8|199956.1|19
1731076820000|2024-11-08 14:40:20|200105.3|199980.3|200097.6|199972.6|200114.3|199989.3|200083.7|199958.7|25
1731076830000|2024-11-08 14:40:30|200103.7|199978.7|200094|199969|200117.3|199992.3|200093.1|199968.1|20
1731076840000|2024-11-08 14:40:40|200094.2|199969.2|200097.9|199972.9|200104.7|199979.7|200092.8|199967.8|15
1731076850000|2024-11-08 14:40:50|200097.3|199972.3|200097|199972|200103.5|199978.5|200094.8|199969.8|14
1731076860000|2024-11-08 14:41:00|200096.9|199971.9|200091.8|199966.8|200099.2|199974.2|200036.2|199911.2|27
1731076870000|2024-11-08 14:41:10|200092.2|199967.2|200097.1|199972.1|200101|199976|200088.3|199963.3|19
1731076880000|2024-11-08 14:41:20|200103.8|199978.8|200090.5|199965.5|200104.1|199979.1|200088.9|199963.9|23
1731076890000|2024-11-08 14:41:30|200091.8|199966.8|200106.5|199981.5|200111.1|199986.1|200090.5|199965.5|26
1731076900000|2024-11-08 14:41:40|200107.5|199982.5|200111.1|199986.1|200116.5|199991.5|200101|199976|14
1731076910000|2024-11-08 14:41:50|200113.4|199988.4|200090.5|199965.5|200134.6|200009.6|200087.6|199962.6|16
1731076920000|2024-11-08 14:42:00|200094.8|199969.8|200097.5|199972.5|200099.8|199974.8|200079|199954|21
1731076930000|2024-11-08 14:42:10|200096.5|199971.5|200139.3|200014.3|200139.3|200014.3|200095.2|199970.2|19
1731076940000|2024-11-08 14:42:20|200138.6|200013.6|200130.1|200005.1|200142.5|200017.5|200120.6|199995.6|18
1731076950000|2024-11-08 14:42:30|200128.1|200003.1|200129.6|200004.6|200141.2|200016.2|200128.1|200003.1|27
1731076960000|2024-11-08 14:42:40|200130.1|200005.1|200143.7|200018.7|200144.6|200019.6|200130.1|200005.1|25
1731076970000|2024-11-08 14:42:50|200142.2|200017.2|200143.2|200018.2|200144.8|200019.8|200135.4|200010.4|29
1731076980000|2024-11-08 14:43:00|200144.1|200019.1|200149|200024|200170.2|200045.2|200131.8|200006.8|27
1731076990000|2024-11-08 14:43:10|200148.1|200023.1|200154.3|200029.3|200157.9|200032.9|200148.1|200023.1|7
1731077000000|2024-11-08 14:43:20|200157.9|200032.9|200206.9|200081.9|200206.9|200081.9|200153.3|200028.3|13
1731077010000|2024-11-08 14:43:30|200184.3|200059.3|200185.2|200060.2|200185.4|200060.4|200167.4|200042.4|22
1731077020000|2024-11-08 14:43:40|200186.5|200061.5|200203.9|200078.9|200207.7|200082.7|200186.5|200061.5|21
1731077030000|2024-11-08 14:43:50|200205.6|200080.6|200217|200092|200227.3|200102.3|200203.9|200078.9|28
1731077040000|2024-11-08 14:44:00|200216.4|200091.4|200198.6|200073.6|200219.3|200094.3|200178.2|200053.2|25
1731077050000|2024-11-08 14:44:10|200199.2|200074.2|200213.2|200088.2|200221.6|200096.6|200199.2|200074.2|24
1731077060000|2024-11-08 14:44:20|200219.5|200094.5|200223.3|200098.3|200242.1|200117.1|200218.7|200093.7|23
1731077070000|2024-11-08 14:44:30|200215.1|200090.1|200180.4|200055.4|200221.6|200096.6|200177.1|200052.1|24
1731077080000|2024-11-08 14:44:40|200177.1|200052.1|200180.1|200055.1|200180.9|200055.9|200177.1|200052.1|5
1731077090000|2024-11-08 14:44:50|200179.1|200054.1|200176.4|200051.4|200179.1|200054.1|200175.7|200050.7|11
1731077100000|2024-11-08 14:45:00|200176.6|200051.6|200157.2|200032.2|200176.6|200051.6|200131.5|200006.5|29
1731077110000|2024-11-08 14:45:10|200158.7|200033.7|200188.9|200063.9|200188.9|200063.9|200158.3|200033.3|20
1731077120000|2024-11-08 14:45:20|200187.4|200062.4|200185.2|200060.2|200189.4|200064.4|200169|200044|29
1731077130000|2024-11-08 14:45:30|200185.9|200060.9|200180.5|200055.5|200185.9|200060.9|200179.6|200054.6|17
1731077140000|2024-11-08 14:45:40|200179.8|200054.8|200158.9|200033.9|200184|200059|200158.9|200033.9|24
1731077150000|2024-11-08 14:45:50|200162.5|200037.5|200150.5|200025.5|200167.5|200042.5|200150.5|200025.5|21
1731077160000|2024-11-08 14:46:00|200149.5|200024.5|200135.2|200010.2|200158.9|200033.9|200135.2|200010.2|21
1731077170000|2024-11-08 14:46:10|200139.6|200014.6|200183|200058|200190.7|200065.7|200133.9|200008.9|20
1731077180000|2024-11-08 14:46:20|200182.4|200057.4|200178.1|200053.1|200182.9|200057.9|200177.5|200052.5|5
1731077190000|2024-11-08 14:46:30|200179.4|200054.4|200188.1|200063.1|200188.1|200063.1|200176.4|200051.4|8
1731077200000|2024-11-08 14:46:40|200211.6|200086.6|200186.7|200061.7|200216.7|200091.7|200180.3|200055.3|16
1731077210000|2024-11-08 14:46:50|200189.8|200064.8|200173.1|200048.1|200191.3|200066.3|200166.3|200041.3|11
1731077220000|2024-11-08 14:47:00|200174.1|200049.1|200176.2|200051.2|200181.4|200056.4|200174.1|200049.1|5
1731077230000|2024-11-08 14:47:10|200174.7|200049.7|200169.9|200044.9|200174.7|200049.7|200169.9|200044.9|3
1731077240000|2024-11-08 14:47:20|200168.3|200043.3|200137.5|200012.5|200168.3|200043.3|200137.5|200012.5|9
1731077250000|2024-11-08 14:47:30|200131.7|200006.7|200133.7|200008.7|200142.7|200017.7|200131.1|200006.1|11
1731077260000|2024-11-08 14:47:40|200133.9|200008.9|200167.7|200042.7|200174|200049|200130.8|200005.8|26
1731077270000|2024-11-08 14:47:50|200167|200042|200232.9|200107.9|200232.9|200107.9|200159|200034|30
1731077280000|2024-11-08 14:48:00|200229.1|200104.1|200241.5|200116.5|200248|200123|200229.1|200104.1|19
1731077290000|2024-11-08 14:48:10|200239.7|200114.7|200231|200106|200251.1|200126.1|200230.1|200105.1|14
1731077300000|2024-11-08 14:48:20|200229.6|200104.6|200207.9|200082.9|200231.6|200106.6|200204.8|200079.8|20
1731077310000|2024-11-08 14:48:30|200209.3|200084.3|200216.9|200091.9|200222.6|200097.6|200209.3|200084.3|8
1731077320000|2024-11-08 14:48:40|200218.7|200093.7|200247.7|200122.7|200252.9|200127.9|200218.7|200093.7|11
1731077330000|2024-11-08 14:48:50|200249.1|200124.1|200304.5|200179.5|200314.6|200189.6|200247.2|200122.2|24
1731077340000|2024-11-08 14:49:00|200303.9|200178.9|200326.4|200201.4|200326.4|200201.4|200279.9|200154.9|23
1731077350000|2024-11-08 14:49:10|200328.9|200203.9|200323.2|200198.2|200333.2|200208.2|200318.1|200193.1|26
1731077360000|2024-11-08 14:49:20|200326.4|200201.4|200311.5|200186.5|200328.7|200203.7|200311.5|200186.5|9
1731077370000|2024-11-08 14:49:30|200309.6|200184.6|200330.4|200205.4|200340.5|200215.5|200301.4|200176.4|23
1731077380000|2024-11-08 14:49:40|200334.5|200209.5|200336|200211|200349.9|200224.9|200324.6|200199.6|25
1731077390000|2024-11-08 14:49:50|200342.1|200217.1|200394.9|200269.9|200402.9|200277.9|200342.1|200217.1|17
1731077400000|2024-11-08 14:50:00|200393.5|200268.5|200378.3|200253.3|200393.5|200268.5|200360.7|200235.7|30
1731077410000|2024-11-08 14:50:10|200374.8|200249.8|200346.9|200221.9|200376.5|200251.5|200345.7|200220.7|12
1731077420000|2024-11-08 14:50:20|200347.3|200222.3|200349|200224|200353.6|200228.6|200329.1|200204.1|18
1731077430000|2024-11-08 14:50:30|200350.2|200225.2|200374.2|200249.2|200375|200250|200346|200221|19
1731077440000|2024-11-08 14:50:40|200374.6|200249.6|200367|200242|200374.6|200249.6|200365.6|200240.6|15
1731077450000|2024-11-08 14:50:50|200372.4|200247.4|200407.3|200282.3|200407.3|200282.3|200370.2|200245.2|13
1731077460000|2024-11-08 14:51:00|200402.2|200277.2|200371.4|200246.4|200407.4|200282.4|200370.3|200245.3|20
1731077470000|2024-11-08 14:51:10|200372.4|200247.4|200381.7|200256.7|200382.7|200257.7|200370|200245|18
1731077480000|2024-11-08 14:51:20|200381|200256|200358.5|200233.5|200381|200256|200355.8|200230.8|12
1731077490000|2024-11-08 14:51:30|200358.4|200233.4|200353.7|200228.7|200360|200235|200353.7|200228.7|3
1731077500000|2024-11-08 14:51:40|200352.8|200227.8|200313|200188|200352.8|200227.8|200311.3|200186.3|26
1731077510000|2024-11-08 14:51:50|200314.1|200189.1|200279|200154|200315.3|200190.3|200279|200154|9
1731077520000|2024-11-08 14:52:00|200280.6|200155.6|200295.6|200170.6|200307.3|200182.3|200280|200155|13
1731077530000|2024-11-08 14:52:10|200296.7|200171.7|200383.6|200258.6|200383.6|200258.6|200296.7|200171.7|18
1731077540000|2024-11-08 14:52:20|200385|200260|200426.8|200301.8|200430.3|200305.3|200379.5|200254.5|20
1731077550000|2024-11-08 14:52:30|200424.7|200299.7|200430.2|200305.2|200453.3|200328.3|200424.7|200299.7|25
1731077560000|2024-11-08 14:52:40|200433.9|200308.9|200490.1|200365.1|200501.8|200376.8|200430.6|200305.6|27
1731077570000|2024-11-08 14:52:50|200491.2|200366.2|200428.4|200303.4|200493|200368|200424.1|200299.1|29
1731077580000|2024-11-08 14:53:00|200429.3|200304.3|200413.7|200288.7|200431|200306|200394.6|200269.6|25
1731077590000|2024-11-08 14:53:10|200415|200290|200417.5|200292.5|200423.5|200298.5|200415|200290|17
1731077600000|2024-11-08 14:53:20|200422.1|200297.1|200415.1|200290.1|200422.4|200297.4|200409|200284|20
1731077610000|2024-11-08 14:53:30|200413.1|200288.1|200433.3|200308.3|200449.5|200324.5|200401|200276|24
1731077620000|2024-11-08 14:53:40|200434.5|200309.5|200437.6|200312.6|200449.6|200324.6|200434.5|200309.5|11
1731077630000|2024-11-08 14:53:50|200439.2|200314.2|200486.4|200361.4|200493.2|200368.2|200439.2|200314.2|25
1731077640000|2024-11-08 14:54:00|200486.3|200361.3|200473.1|200348.1|200490.7|200365.7|200466.4|200341.4|26
1731077650000|2024-11-08 14:54:10|200475.9|200350.9|200504.5|200379.5|200504.5|200379.5|200471.9|200346.9|15
1731077660000|2024-11-08 14:54:20|200502|200377|200550|200425|200552.6|200427.6|200492.2|200367.2|24
1731077670000|2024-11-08 14:54:30|200549.9|200424.9|200544.1|200419.1|200557.9|200432.9|200540.1|200415.1|19
1731077680000|2024-11-08 14:54:40|200537|200412|200689.9|200564.9|200691.4|200566.4|200517.5|200392.5|33
1731077690000|2024-11-08 14:54:50|200687.1|200562.1|200745.3|200620.3|200747.2|200622.2|200687.1|200562.1|26
1731077700000|2024-11-08 14:55:00|200746.9|200621.9|200783.8|200658.8|200789.5|200664.5|200746.9|200621.9|25
1731077710000|2024-11-08 14:55:10|200785.2|200660.2|200747.1|200622.1|200785.2|200660.2|200732.1|200607.1|24
1731077720000|2024-11-08 14:55:20|200745.7|200620.7|200719.1|200594.1|200786.2|200661.2|200719.1|200594.1|28
1731077730000|2024-11-08 14:55:30|200671.8|200546.8|200643.7|200518.7|200673|200548|200640.1|200515.1|30
1731077740000|2024-11-08 14:55:40|200639.5|200514.5|200663|200538|200665.3|200540.3|200614.2|200489.2|21
1731077750000|2024-11-08 14:55:50|200661.6|200536.6|200631|200506|200668.9|200543.9|200618.3|200493.3|17
1731077760000|2024-11-08 14:56:00|200620.9|200495.9|200592|200542|200656|200543.3|200592|200483.7|17
1731077770000|2024-11-08 14:56:10|200631.5|200500.2|200649.2|200524.2|200650.2|200547.9|200573.9|200481.6|17
1731077780000|2024-11-08 14:56:20|200645.7|200520.7|200576.5|200526.5|200645.7|200533.9|200570.5|200477.5|15
1731077790000|2024-11-08 14:56:30|200571.3|200521.3|200575.3|200525.3|200631.7|200529.7|200563.9|200506.7|21
1731077800000|2024-11-08 14:56:40|200567.9|200517.9|200589.8|200460.1|200609.6|200524.5|200541.7|200457.3|15
1731077810000|2024-11-08 14:56:50|200589.5|200460.4|200618.1|200426|200622.9|200460.4|200589.5|200421.6|8
1731077820000|2024-11-08 14:57:00|200617.8|200427.5|200605.4|200420.8|200618.1|200427.5|200566|200396.8|15
1731077830000|2024-11-08 14:57:10|200605.8|200419.4|200587.1|200414.7|200605.8|200421.1|200587.1|200413.1|6
1731077840000|2024-11-08 14:57:20|200584|200414.4|200583.9|200412.8|200584|200414.4|200583.5|200411.4|8
1731077850000|2024-11-08 14:57:30|200583.3|200413.5|200580.2|200455.2|200624.2|200499.2|200560.9|200413.5|14
1731077860000|2024-11-08 14:57:40|200578.7|200453.7|200567.1|200402.1|200579.4|200454.4|200567.1|200400.6|12
1731077870000|2024-11-08 14:57:50|200575|200412.9|200614|200488.4|200668.1|200504.9|200575|200412.9|22
1731077880000|2024-11-08 14:58:00|200597.5|200472.5|200616.8|200490.8|200616.8|200490.8|200592.2|200467.2|25
1731077890000|2024-11-08 14:58:10|200616.7|200481.9|200622.5|200497.5|200622.5|200497.5|200588.5|200463.5|21
1731077900000|2024-11-08 14:58:20|200623|200498|200585|200460|200623|200498|200584.8|200459.8|7
1731077910000|2024-11-08 14:58:30|200588|200463|200588.1|200463.1|200588.1|200463.1|200578.1|200453.1|8
1731077920000|2024-11-08 14:58:40|200578.8|200453.8|200577.2|200452.2|200585.1|200488.8|200538.8|200425|13
1731077930000|2024-11-08 14:58:50|200557.6|200432.6|200545.8|200420.8|200576.5|200451.5|200538.6|200413.6|14
1731077940000|2024-11-08 14:59:00|200546.3|200421.3|200546.2|200421.2|200546.3|200421.3|200546.2|200421.2|2
1731077950000|2024-11-08 14:59:10|200545.6|200420.6|200489.7|200364.7|200549.4|200424.4|200487.3|200362.3|13
1731077960000|2024-11-08 14:59:20|200489.8|200364.8|200508.1|200383.1|200513.8|200388.8|200485.2|200360.2|13
1731077970000|2024-11-08 14:59:30|200511.7|200386.7|200505.9|200379|200515.4|200420.4|200465.7|200361.8|14
1731077980000|2024-11-08 14:59:40|200507.7|200378.1|200592.8|200397.9|200610.4|200410.8|200503|200377.6|16
1731077990000|2024-11-08 14:59:50|200603|200408.1|200613.2|200394.9|200629.9|200414.6|200599.5|200387|12
1731078000000|2024-11-08 15:00:00|200659.5|200347.5|200589.2|200391.9|200659.5|200403.8|200589.2|200346.2|21
1731078010000|2024-11-08 15:00:10|200588.5|200393.4|200498.2|200373.2|200594.8|200472.3|200479.8|200354.8|30
1731078020000|2024-11-08 15:00:20|200517.9|200392.9|200526.8|200401.8|200566|200441|200475.3|200350.3|15
1731078030000|2024-11-08 15:00:30|200500.5|200450.5|200594|200466.6|200639.7|200514.7|200500.5|200449.9|27
1731078040000|2024-11-08 15:00:40|200599.2|200471.9|200529.3|200390.2|200610.3|200485.3|200519.1|200386.3|23
1731078050000|2024-11-08 15:00:50|200527.9|200392.9|200502.3|200369.7|200527.9|200394.2|200498.7|200368.6|22
1731078060000|2024-11-08 15:01:00|200501.6|200370.8|200502.8|200370.1|200504.3|200374.3|200491.2|200358.8|20
1731078070000|2024-11-08 15:01:10|200499.6|200366.9|200493.1|200368.1|200501.4|200372.3|200486.4|200361.4|23
1731078080000|2024-11-08 15:01:20|200492.6|200367.6|200491|200366|200492.6|200367.6|200484.9|200359.9|7
1731078090000|2024-11-08 15:01:30|200493.5|200368.5|200525|200400|200532.5|200407.5|200493.5|200368.5|11
1731078100000|2024-11-08 15:01:40|200524.8|200399.8|200527.5|200402.5|200536.5|200411.5|200524.8|200399.8|7
1731078110000|2024-11-08 15:01:50|200530|200405|200612.9|200487.9|200625.1|200500.1|200530|200405|15
1731078120000|2024-11-08 15:02:00|200618.7|200493.7|200615|200487.4|200619.8|200494.8|200610.6|200485.6|12
1731078130000|2024-11-08 15:02:10|200578|200453|200529.3|200404.3|200578|200453|200527.3|200402.3|23
1731078140000|2024-11-08 15:02:20|200535.6|200410.6|200529.2|200404.2|200538.4|200413.4|200528.9|200403.9|17
1731078150000|2024-11-08 15:02:30|200529.1|200404.1|200509.2|200384.2|200529.1|200404.1|200494.9|200369.9|18
1731078160000|2024-11-08 15:02:40|200496|200371|200506.1|200381.1|200512.4|200387.4|200495.5|200370.5|8
1731078170000|2024-11-08 15:02:50|200505.8|200380.8|200495.7|200370.7|200510.2|200385.2|200495.3|200370.3|16
1731078180000|2024-11-08 15:03:00|200511.4|200386.4|200514.5|200389.5|200535.2|200410.2|200502.1|200377.1|29
1731078190000|2024-11-08 15:03:10|200511.1|200386.1|200445.4|200320.4|200511.1|200386.1|200445.4|200320.4|16
1731078200000|2024-11-08 15:03:20|200434.8|200309.8|200430.9|200305.9|200445.3|200320.3|200422.9|200297.9|19
1731078210000|2024-11-08 15:03:30|200421.6|200296.6|200447.6|200322.6|200453.8|200328.8|200421.6|200296.6|10
1731078220000|2024-11-08 15:03:40|200448|200323|200455.1|200330.1|200455.1|200330.1|200448|200323|4
1731078230000|2024-11-08 15:03:50|200449.6|200324.6|200579.8|200454.8|200593.4|200468.4|200449.6|200324.6|24
1731078240000|2024-11-08 15:04:00|200579.2|200454.2|200579.7|200454.7|200579.7|200454.7|200573|200448|12
1731078250000|2024-11-08 15:04:10|200579|200454|200521.3|200396.3|200579|200454|200521.3|200396.3|9
1731078260000|2024-11-08 15:04:20|200517.1|200392.1|200546|200421|200546|200421|200516.7|200391.7|25
1731078270000|2024-11-08 15:04:30|200546.3|200421.3|200492.7|200367.7|200549.5|200424.5|200492.7|200367.7|14
1731078280000|2024-11-08 15:04:40|200496.4|200371.4|200506.6|200381.6|200517|200392|200495.2|200370.2|25
1731078290000|2024-11-08 15:04:50|200506.7|200381.7|200559.6|200434.6|200559.6|200434.6|200506.6|200381.6|18
1731078300000|2024-11-08 15:05:00|200572.1|200447.1|200549.2|200424.2|200583.3|200488|200527.1|200403.8|25
1731078310000|2024-11-08 15:05:10|200549.9|200424.9|200537.7|200412.7|200584.1|200494.6|200504|200412.7|25
1731078320000|2024-11-08 15:05:20|200540.8|200415.8|200571.7|200446.7|200571.7|200446.7|200539.6|200414.6|10
1731078330000|2024-11-08 15:05:30|200544.6|200419.6|200547.2|200422.2|200549.8|200424.8|200543.5|200418.5|14
1731078340000|2024-11-08 15:05:40|200549.2|200424.2|200534.4|200409.4|200614.3|200489.3|200496.4|200401|28
1731078350000|2024-11-08 15:05:50|200509.3|200459.3|200500|200450|200546.6|200462.5|200492.9|200402.1|21
1731078360000|2024-11-08 15:06:00|200503.8|200453.8|200499.7|200449.7|200551|200460|200492.2|200400.3|14
1731078370000|2024-11-08 15:06:10|200496.6|200446.6|200548.2|200423.2|200556|200466|200496.6|200398.8|21
1731078380000|2024-11-08 15:06:20|200560.6|200435.6|200546.1|200421.1|200561.6|200436.6|200532.9|200407.9|25
1731078390000|2024-11-08 15:06:30|200512.5|200462.5|200574.7|200449.7|200574.7|200462.5|200512.5|200429.3|17
1731078400000|2024-11-08 15:06:40|200572|200447|200647.7|200522.7|200659.8|200534.8|200571.5|200446.5|18
1731078410000|2024-11-08 15:06:50|200659.3|200534.3|200680.9|200555.9|200685.1|200560.1|200652.5|200527.5|27
1731078420000|2024-11-08 15:07:00|200680.7|200555.7|200620.2|200495.2|200683.3|200558.3|200590.7|200495.2|19
1731078430000|2024-11-08 15:07:10|200622.8|200497.8|200608.3|200483.3|200622.8|200497.8|200606.6|200481.6|23
1731078440000|2024-11-08 15:07:20|200600|200475|200577.6|200452.6|200609.7|200504.7|200548.4|200432.7|24
1731078450000|2024-11-08 15:07:30|200586.4|200461.4|200552.1|200502.1|200586.4|200505.6|200548.4|200439.8|14
1731078460000|2024-11-08 15:07:40|200601.6|200476.6|200552.3|200502.3|200601.6|200511.4|200545.6|200436.8|21
1731078470000|2024-11-08 15:07:50|200602.6|200477.6|200598.2|200473.2|200609.8|200509.4|200547.4|200470.7|21
1731078480000|2024-11-08 15:08:00|200555.7|200505.7|200611.1|200486.1|200611.1|200509|200551.9|200457.6|33
1731078490000|2024-11-08 15:08:10|200593.7|200468.7|200572.7|200522.7|200618.6|200527.1|200572.7|200460.8|28
1731078500000|2024-11-08 15:08:20|200610.5|200485.5|200564.6|200439.6|200611.7|200499.4|200540.6|200435.5|26
1731078510000|2024-11-08 15:08:30|200540.6|200490.6|200565.2|200515.2|200578.4|200515.8|200534.7|200433.6|13
1731078520000|2024-11-08 15:08:40|200595.3|200470.3|200639.4|200514.4|200651.4|200526.4|200595.3|200470.3|31
1731078530000|2024-11-08 15:08:50|200646.8|200521.8|200646.4|200521.4|200655.8|200530.8|200628|200503|29
1731078540000|2024-11-08 15:09:00|200661|200536|200613.9|200488.9|200668.2|200543.2|200578.6|200477.4|23
1731078550000|2024-11-08 15:09:10|200602.6|200477.6|200619.5|200494.5|200619.6|200529.4|200572.2|200474.1|16
1731078560000|2024-11-08 15:09:20|200619.2|200494.2|200536.4|200411.4|200619.2|200494.2|200506.8|200407.7|30
1731078570000|2024-11-08 15:09:30|200532.6|200407.6|200564.3|200439.3|200585.9|200482.3|200511.2|200406.5|19
1731078580000|2024-11-08 15:09:40|200568.1|200443.1|200533.5|200483.5|200586.3|200483.5|200514.2|200431.9|24
1731078590000|2024-11-08 15:09:50|200585.8|200460.8|200594.3|200469.3|200594.3|200483.5|200533.5|200457.4|17
1731078600000|2024-11-08 15:10:00|200591.7|200466.7|200655.8|200530.8|200665.8|200581.2|200590.8|200465.8|18
1731078610000|2024-11-08 15:10:10|200655.1|200530.1|200616.7|200566.7|200676.2|200592.7|200616.7|200515.8|30
1731078620000|2024-11-08 15:10:20|200645.2|200520.2|200616.6|200566.6|200658.5|200570.8|200602.2|200516.4|20
1731078630000|2024-11-08 15:10:30|200655.9|200530.9|200615.9|200565.9|200655.9|200565.9|200615.9|200530.9|2
1731078640000|2024-11-08 15:10:40|200603.5|200553.5|200686.1|200561.1|200707.3|200605.8|200603.5|200553.5|18
1731078650000|2024-11-08 15:10:50|200646.8|200596.8|200659.6|200534.6|200666.4|200596.8|200633.8|200527.7|24
1731078660000|2024-11-08 15:11:00|200665.6|200540.6|200654.9|200529.9|200668|200589.3|200636.2|200521.8|16
1731078670000|2024-11-08 15:11:10|200647.7|200522.7|200616.3|200491.3|200656|200531|200554.3|200473.7|26
1731078680000|2024-11-08 15:11:20|200615.9|200490.9|200610.7|200485.7|200619.6|200528.4|200572|200474.5|27
1731078690000|2024-11-08 15:11:30|200613.2|200488.2|200580.8|200530.8|200630.4|200540.3|200564.3|200468.3|23
1731078700000|2024-11-08 15:11:40|200584.2|200534.2|200659.8|200534.8|200661.9|200540.6|200571.9|200490|25
1731078710000|2024-11-08 15:11:50|200658.8|200533.8|200652.3|200527.3|200671.9|200578.9|200621.8|200524.1|26
1731078720000|2024-11-08 15:12:00|200628.9|200578.9|200699.9|200574.9|200699.9|200596.3|200628.9|200527.4|22
1731078730000|2024-11-08 15:12:10|200695.2|200570.2|200694.9|200569.9|200702.2|200611.1|200656.7|200556.3|17
1731078740000|2024-11-08 15:12:20|200695.2|200570.2|200569.5|200519.5|200695.2|200570.2|200568.5|200483.9|21
1731078750000|2024-11-08 15:12:30|200572.6|200522.6|200666.5|200541.5|200666.5|200565|200572.6|200522.6|13
1731078760000|2024-11-08 15:12:40|200666.1|200541.1|200621.6|200571.6|200675.8|200590.2|200621.6|200528.2|26
1731078770000|2024-11-08 15:12:50|200618.7|200568.7|200609.3|200559.3|200626.3|200576.3|200606.2|200556.2|17
1731078780000|2024-11-08 15:13:00|200605.8|200555.8|200671|200546|200671.5|200573.4|200591.6|200510.3|22
1731078790000|2024-11-08 15:13:10|200657.6|200532.6|200658.2|200608.2|200688.4|200618.5|200640|200532.5|17
1731078800000|2024-11-08 15:13:20|200657.7|200607.7|200677.4|200552.4|200687.7|200614|200635.3|200547.1|19
1731078810000|2024-11-08 15:13:30|200677.1|200552.1|200621|200571|200691.7|200580.9|200604.3|200526.1|24
1731078820000|2024-11-08 15:13:40|200626.4|200576.4|200654.4|200529.4|200668.6|200576.4|200619.2|200529.2|15
1731078830000|2024-11-08 15:13:50|200617.1|200567.1|200702.8|200577.8|200718.1|200618.9|200616.6|200565.8|24
1731078840000|2024-11-08 15:14:00|200703.6|200578.6|200764.5|200639.5|200768.1|200651.9|200688.4|200577.7|29
1731078850000|2024-11-08 15:14:10|200713.1|200663.1|200769.4|200644.4|200778.4|200678.2|200713.1|200627.2|30
1731078860000|2024-11-08 15:14:20|200769.5|200644.5|200726.5|200601.5|200769.5|200678.9|200704.9|200601.5|20
1731078870000|2024-11-08 15:14:30|200727.7|200602.7|200704|200579|200727.7|200617.7|200657.6|200571.3|25
1731078880000|2024-11-08 15:14:40|200702.1|200577.1|200706.1|200581.1|200709.8|200584.8|200697.7|200572.7|17
1731078890000|2024-11-08 15:14:50|200705.1|200580.1|200743.6|200618.6|200778.6|200653.6|200691.3|200566.3|25
1731078900000|2024-11-08 15:15:00|200728.5|200603.5|200750.1|200625.1|200784.7|200681.6|200689.2|200603.5|31
1731078910000|2024-11-08 15:15:10|200765|200640|200734.2|200609.2|200765.3|200673.5|200701.2|200606.8|22
1731078920000|2024-11-08 15:15:20|200726.1|200601.1|200620.1|200495.1|200726.1|200604.6|200620.1|200495.1|19
1731078930000|2024-11-08 15:15:30|200638.3|200506.8|200746.7|200621.7|200777.6|200653.8|200638.3|200506.8|33
1731078940000|2024-11-08 15:15:40|200736.1|200611.1|200738.8|200613.8|200756.9|200650.1|200697|200602.5|24
1731078950000|2024-11-08 15:15:50|200738.2|200613.2|200750.7|200625.7|200761.7|200636.7|200738.2|200613.2|26
1731078960000|2024-11-08 15:16:00|200750.2|200625.2|200750.3|200625.3|200753.6|200628.6|200748.1|200623.1|7
1731078970000|2024-11-08 15:16:10|200750.9|200625.9|200757.7|200632.7|200757.7|200632.7|200743.5|200618.5|13
1731078980000|2024-11-08 15:16:20|200779.3|200654.3|200897.3|200772.3|200902.4|200777.4|200772.3|200647.3|21
1731078990000|2024-11-08 15:16:30|200878.8|200753.8|200955.9|200830.9|200962.9|200837.9|200878.7|200753.7|33
1731079000000|2024-11-08 15:16:40|200977.6|200815.4|201005.2|200852.9|201009.3|200869.5|200963.8|200809.9|25
1731079010000|2024-11-08 15:16:50|201004.5|200853|200995.9|200848.3|201027.9|200900.3|200955.8|200830.8|26
1731079020000|2024-11-08 15:17:00|200997|200849.5|201005.4|200880.3|201011.6|200880.3|200992.9|200849.5|25
1731079030000|2024-11-08 15:17:10|200996.4|200871.3|200988.2|200863.2|201023.5|200905.4|200951.8|200863.2|26
1731079040000|2024-11-08 15:17:20|200980.7|200855.7|201007.5|200882.5|201022.1|200897.1|200972.5|200847.5|32
1731079050000|2024-11-08 15:17:30|201005.5|200880.5|201037.6|200912.6|201042.4|200917.4|201005.5|200880.5|12
1731079060000|2024-11-08 15:17:40|201044.8|200919.8|201036.4|200911.4|201044.8|200919.8|201032.3|200907.3|19
1731079070000|2024-11-08 15:17:50|201037.7|200912.7|201039.8|200914.8|201043.4|200918.4|201020.1|200895.1|14
1731079080000|2024-11-08 15:18:00|201037.8|200912.8|201033.7|200908.7|201050.3|200925.3|201023.8|200898.8|19
1731079090000|2024-11-08 15:18:10|201032.5|200907.5|201092.2|200967.2|201122.7|200997.7|201026.2|200901.2|24
1731079100000|2024-11-08 15:18:20|201088.7|200963.7|201027.9|200902.9|201088.7|200963.7|201024.1|200899.1|29
1731079110000|2024-11-08 15:18:30|201028.1|200903.1|201032.3|200907.3|201042|200917|200982.8|200857.8|22
1731079120000|2024-11-08 15:18:40|201030.7|200905.7|201026.7|200901.7|201042.1|200917.1|201024.4|200899.4|20
1731079130000|2024-11-08 15:18:50|201015.5|200890.5|201094.2|200969.2|201094.2|200969.2|201012.5|200887.5|15
1731079140000|2024-11-08 15:19:00|201091|200966|201084.3|200959.3|201109.6|200984.6|201048.9|200910.4|30
1731079150000|2024-11-08 15:19:10|201084|200959|201078.5|200953.5|201084|200959|201072|200947|15
1731079160000|2024-11-08 15:19:20|201074.8|200949.8|201128.3|200962.2|201135.7|200970.5|201074.1|200949.1|19
1731079170000|2024-11-08 15:19:30|201129|200961.1|201127.8|200962.1|201141.8|200968.6|201126.4|200956.9|15
1731079180000|2024-11-08 15:19:40|201127.2|200961.8|201149.3|200982.4|201160.4|200999.6|201127.2|200961.8|15
1731079190000|2024-11-08 15:19:50|201150.1|200980.3|201111.4|200941.6|201152.2|200991.6|201101.3|200936.2|24
1731079200000|2024-11-08 15:20:00|201095.8|200951.8|201073|200948|201096.2|200955.7|201027.3|200902.3|25
1731079210000|2024-11-08 15:20:10|201056.5|200931.5|201070.9|200896.8|201084.9|200931.5|201056.5|200893.9|19
1731079220000|2024-11-08 15:20:20|201070.2|200898.1|201033.3|200908.3|201071|200923.5|201019|200894|21
1731079230000|2024-11-08 15:20:30|200982.5|200932.5|200989.4|200864.4|201045.1|200937.5|200964.5|200855.2|30
1731079240000|2024-11-08 15:20:40|200986.5|200861.5|200977.4|200852.4|200994.1|200903|200925.8|200824|18
1731079250000|2024-11-08 15:20:50|200976.9|200851.9|200957.1|200832.1|200978.8|200878.3|200918.6|200816.5|25
1731079260000|2024-11-08 15:21:00|200944.1|200819.1|200949.4|200824.4|200957|200864.1|200901.5|200804.2|17
1731079270000|2024-11-08 15:21:10|200950.6|200825.6|200965.6|200840.6|200966.4|200875.1|200907.5|200800.7|18
1731079280000|2024-11-08 15:21:20|200966.5|200841.5|200922.9|200872.9|200996.2|200916.8|200922.9|200821.3|17
1731079290000|2024-11-08 15:21:30|200947.1|200822.1|200958.7|200833.7|200966.5|200878.3|200928.3|200819.5|25
1731079300000|2024-11-08 15:21:40|200945.9|200820.9|200952|200827|200956.9|200831.9|200941.3|200816.3|23
1731079310000|2024-11-08 15:21:50|200951.5|200826.5|200921.1|200871.1|200962.4|200871.1|200921.1|200820.8|18
1731079320000|2024-11-08 15:22:00|200924|200874|200929.5|200804.5|200966.4|200874|200916.2|200804.5|14
1731079330000|2024-11-08 15:22:10|200928.9|200803.9|200858.4|200724.8|200931|200806|200833.4|200712.4|22
1731079340000|2024-11-08 15:22:20|200857.7|200712.4|200865|200740|200880.7|200755.7|200833.8|200700.9|21
1731079350000|2024-11-08 15:22:30|200882.5|200757.5|200869|200744|200882.5|200777.3|200827.3|200723.7|27
1731079360000|2024-11-08 15:22:40|200865.3|200740.3|200917.8|200792.8|200917.8|200824.3|200859.9|200734.9|20
1731079370000|2024-11-08 15:22:50|200905.7|200780.7|200916.1|200791.1|200919.4|200824.8|200853.6|200778.1|15
1731079380000|2024-11-08 15:23:00|200919.2|200794.2|200902.8|200777.8|200919.2|200814.8|200864.8|200765|27
1731079390000|2024-11-08 15:23:10|200902.3|200777.3|200821.8|200771.8|200911.9|200794.7|200815.3|200740.6|17
1731079400000|2024-11-08 15:23:20|200822.3|200772.3|200919.8|200794.8|200920.4|200795.4|200821.7|200726.9|17
1731079410000|2024-11-08 15:23:30|200906.8|200781.8|200906.7|200781.7|200919.2|200834.8|200884.8|200776.4|21
1731079420000|2024-11-08 15:23:40|200918.5|200793.5|200905.6|200780.6|200918.5|200816.8|200862.9|200776.2|21
1731079430000|2024-11-08 15:23:50|200917.3|200792.3|200921.3|200796.3|200921.5|200796.5|200900.5|200775.5|17
1731079440000|2024-11-08 15:24:00|200909.3|200784.3|200933.4|200883.4|200987.1|200893.4|200909.3|200784.3|27
1731079450000|2024-11-08 15:24:10|200936.5|200886.5|200988|200863|200992.2|200893.7|200934.8|200846|23
1731079460000|2024-11-08 15:24:20|200988.6|200863.6|200922.8|200797.8|200991.3|200866.3|200901.4|200796.1|30
1731079470000|2024-11-08 15:24:30|200917|200792|200912.2|200787.2|200930.8|200842.2|200884.9|200779.2|17
1731079480000|2024-11-08 15:24:40|200905|200780|200903|200778|200912.8|200835.3|200879.6|200775.8|19
1731079490000|2024-11-08 15:24:50|200900.6|200775.6|200927.5|200802.5|200932.1|200807.1|200900.6|200775.6|15
1731079500000|2024-11-08 15:25:00|200923.7|200798.7|200860.1|200735.1|200923.7|200799.6|200815.2|200722.5|25
1731079510000|2024-11-08 15:25:10|200872.6|200747.6|200864.7|200739.7|200876.9|200772.6|200822.6|200733.8|26
1731079520000|2024-11-08 15:25:20|200867.5|200742.5|200891.9|200766.9|200891.9|200766.9|200859.1|200734.1|18
1731079530000|2024-11-08 15:25:30|200885.3|200760.3|200877.7|200752.7|200891.7|200766.7|200875.2|200750.2|20
1731079540000|2024-11-08 15:25:40|200878.5|200753.5|200898.7|200773.7|200920.9|200795.9|200878.5|200753.5|27
1731079550000|2024-11-08 15:25:50|200895.9|200770.9|200896|200771|200904.7|200779.7|200893.5|200768.5|22
1731079560000|2024-11-08 15:26:00|200897|200772|200868|200743|200897.4|200772.4|200854.1|200729.1|20
1731079570000|2024-11-08 15:26:10|200869|200744|200834.9|200784.9|200941.3|200816.3|200834.9|200743.1|22
1731079580000|2024-11-08 15:26:20|200887.5|200762.5|200889.8|200764.8|200914.8|200789.8|200825.9|200738.7|24
1731079590000|2024-11-08 15:26:30|200890.9|200765.9|200936.4|200811.4|200948.9|200849.1|200867.9|200765.9|25
1731079600000|2024-11-08 15:26:40|200922.9|200797.9|200839.7|200789.7|200922.9|200844.8|200839.7|200787.6|13
1731079610000|2024-11-08 15:26:50|200843.1|200793.1|200800.5|200750.5|200871.1|200793.1|200800.5|200718.2|19
1731079620000|2024-11-08 15:27:00|200797.2|200747.2|200868.8|200743.8|200868.8|200767|200795.4|200691.5|30
1731079630000|2024-11-08 15:27:10|200868.4|200743.4|200862.1|200737.1|200874.7|200777.2|200801|200697|28
1731079640000|2024-11-08 15:27:20|200859.3|200734.3|200837.9|200712.9|200859.3|200734.3|200837.9|200712.9|11
1731079650000|2024-11-08 15:27:30|200846|200721|200850.6|200725.6|200850.6|200725.6|200840.5|200715.5|18
1731079660000|2024-11-08 15:27:40|200850.4|200725.4|200846.3|200721.3|200861.6|200736.6|200820.1|200695.1|18
1731079670000|2024-11-08 15:27:50|200808.1|200758.1|200777.4|200727.4|200857|200767.6|200776.5|200694.1|23
1731079680000|2024-11-08 15:28:00|200776.5|200726.5|200814.9|200689.9|200838.5|200741.5|200776.5|200689.1|22
1731079690000|2024-11-08 15:28:10|200791.5|200741.5|200843.5|200718.5|200843.5|200756.5|200787.8|200690.7|18
1731079700000|2024-11-08 15:28:20|200842.9|200717.9|200729.9|200679.9|200842.9|200750.7|200729.9|200642.1|22
1731079710000|2024-11-08 15:28:30|200781.6|200656.6|200787.9|200737.9|200787.9|200737.9|200724.9|200638.3|22
1731079720000|2024-11-08 15:28:40|200809.9|200684.9|200815.8|200690.8|200833.8|200747.8|200776.9|200680.4|23
1731079730000|2024-11-08 15:28:50|200815.5|200690.5|200853.9|200728.9|200854.2|200772.2|200776.1|200685.8|28
1731079740000|2024-11-08 15:29:00|200855.9|200730.9|200829.3|200779.3|200867.2|200787|200826.6|200724.5|22
1731079750000|2024-11-08 15:29:10|200867.6|200742.6|200946.2|200821.2|200946.2|200859.2|200829.4|200742.6|22
1731079760000|2024-11-08 15:29:20|200946.1|200821.1|200945|200820|200964.9|200856.8|200903.5|200817.2|25
1731079770000|2024-11-08 15:29:30|200943.6|200818.6|200867.3|200742.3|200945|200824.8|200859.3|200734.3|29
1731079780000|2024-11-08 15:29:40|200854.1|200729.1|200930.7|200805.7|200935.6|200810.6|200853.4|200728.4|31
1731079790000|2024-11-08 15:29:50|200941.3|200816.3|200948.7|200823.7|200951.2|200826.2|200936.5|200811.5|13
1731079800000|2024-11-08 15:30:00|200893.8|200843.8|200839.3|200714.3|200915.7|200850|200810.6|200712.1|30
1731079810000|2024-11-08 15:30:10|200820.8|200695.8|200781.9|200731.9|200824|200743.9|200781.6|200684.8|20
1731079820000|2024-11-08 15:30:20|200778.8|200728.8|200829.1|200704.1|200829.1|200758|200760|200704.1|29
1731079830000|2024-11-08 15:30:30|200777.3|200727.3|200801.2|200751.2|200840.4|200759.3|200770.8|200697.7|25
1731079840000|2024-11-08 15:30:40|200801.5|200751.5|200840.6|200715.6|200840.6|200763.2|200798.4|200697.5|17
1731079850000|2024-11-08 15:30:50|200849.4|200724.4|200863.9|200738.9|200885|200780.4|200818.4|200724.4|24
1731079860000|2024-11-08 15:31:00|200863.5|200738.5|200794.4|200744.4|200869.4|200781.1|200794.4|200737.1|19
1731079870000|2024-11-08 15:31:10|200846.5|200721.5|200838|200788|200884.1|200802.3|200794.4|200710.1|24
1731079880000|2024-11-08 15:31:20|200832.8|200782.8|200854|200729|200890.8|200782.8|200829.7|200728.6|16
1731079890000|2024-11-08 15:31:30|200882.4|200757.4|200854|200729|200890.5|200765.5|200854|200729|19
1731079900000|2024-11-08 15:31:40|200868.5|200743.5|200867.1|200742.1|200882.8|200757.8|200866.7|200741.7|13
1731079910000|2024-11-08 15:31:50|200864.8|200739.8|200814.8|200689.8|200864.8|200750.6|200787.3|200689.8|11
1731079920000|2024-11-08 15:32:00|200811.8|200686.8|200827.1|200702.1|200830.3|200705.3|200807.7|200682.7|18
1731079930000|2024-11-08 15:32:10|200823.6|200698.6|200771.8|200646.8|200823.6|200712.7|200762.7|200646.1|19
1731079940000|2024-11-08 15:32:20|200771.2|200646.2|200732.5|200607.5|200789.8|200684.5|200715.7|200607.4|24
1731079950000|2024-11-08 15:32:30|200735.4|200610.4|200721.9|200596.9|200745.2|200620.2|200720.1|200595.1|16
1731079960000|2024-11-08 15:32:40|200721|200596|200740.8|200615.8|200753.1|200655.5|200682.8|200593.8|29
1731079970000|2024-11-08 15:32:50|200724.9|200599.9|200697.1|200647.1|200752.5|200657.7|200687.6|200599.9|24
1731079980000|2024-11-08 15:33:00|200737.8|200612.8|200751.3|200626.3|200758.5|200633.5|200731.4|200606.4|21
1731079990000|2024-11-08 15:33:10|200732.8|200607.8|200699|200649|200755|200649|200699|200601.8|25
1731080000000|2024-11-08 15:33:20|200752|200627|200746.9|200621.9|200759.8|200659.3|200686.5|200598.7|20
1731080010000|2024-11-08 15:33:30|200759.8|200634.8|200753.8|200628.8|200769.6|200644.6|200749.6|200624.6|21
1731080020000|2024-11-08 15:33:40|200759.4|200634.4|200781.9|200656.9|200781.9|200656.9|200754.5|200629.5|15
1731080030000|2024-11-08 15:33:50|200767.8|200642.8|200751.1|200626.1|200778.7|200653.7|200751.1|200626.1|4
1731080040000|2024-11-08 15:34:00|200752.8|200627.8|200677.6|200627.6|200754|200633.4|200677.6|200578.1|10
1731080050000|2024-11-08 15:34:10|200717.9|200592.9|200732.9|200607.9|200742.7|200617.7|200717.9|200592.9|12
1731080060000|2024-11-08 15:34:20|200720.7|200595.7|200717.4|200592.4|200733.1|200608.1|200708|200583|15
1731080070000|2024-11-08 15:34:30|200721.3|200596.3|200731.5|200606.5|200731.5|200606.5|200717.2|200592.2|6
1731080080000|2024-11-08 15:34:40|200719.6|200594.6|200773.9|200648.9|200774.3|200678.2|200713.3|200594.6|17
1731080090000|2024-11-08 15:34:50|200778|200653|200782.8|200657.8|200782.8|200657.8|200775.2|200650.2|13
1731080100000|2024-11-08 15:35:00|200782.1|200657.1|200803.1|200678.1|200813.2|200700.5|200750.5|200657.1|12
1731080110000|2024-11-08 15:35:10|200805.7|200680.7|200828.3|200703.3|200828.3|200730|200780|200680.7|17
1731080120000|2024-11-08 15:35:20|200828.9|200703.9|200832.4|200707.4|200832.8|200707.8|200826.8|200701.8|15
1731080130000|2024-11-08 15:35:30|200832.6|200707.6|200868.8|200743.8|200872.1|200747.1|200832.6|200707.6|19
1731080140000|2024-11-08 15:35:40|200871.3|200746.3|200871.7|200746.7|200879.2|200754.2|200869.6|200744.6|21
1731080150000|2024-11-08 15:35:50|200875.8|200750.8|200873.9|200748.9|200877.1|200752.1|200870.9|200745.9|17
1731080160000|2024-11-08 15:36:00|200877.5|200752.5|200860.4|200735.4|200877.5|200752.5|200855.1|200730.1|12
1731080170000|2024-11-08 15:36:10|200861.6|200736.6|200856.6|200731.6|200866.6|200741.6|200852.7|200727.7|15
1731080180000|2024-11-08 15:36:20|200857.2|200732.2|200853.6|200728.6|200857.2|200732.2|200853.6|200728.6|3
1731080190000|2024-11-08 15:36:30|200854.4|200729.4|200844.3|200719.3|200855.7|200730.7|200839.1|200714.1|10
1731080200000|2024-11-08 15:36:40|200842.3|200717.3|200939.3|200814.3|200942.4|200817.4|200827.3|200702.3|18
1731080210000|2024-11-08 15:36:50|200936.7|200811.7|200938.3|200813.3|200941.7|200816.7|200935.1|200810.1|8
1731080220000|2024-11-08 15:37:00|200938.8|200813.8|200979.8|200854.8|200986.2|200892.9|200936.3|200813.8|22
1731080230000|2024-11-08 15:37:10|200979|200854|200988.3|200863.3|200988.6|200863.6|200978.9|200853.9|10
1731080240000|2024-11-08 15:37:20|200989.1|200864.1|201009.8|200884.8|201015.1|200890.1|200989|200864|12
1731080250000|2024-11-08 15:37:30|201010|200885|201013.7|200888.7|201018.9|200893.9|201009.6|200884.6|7
1731080260000|2024-11-08 15:37:40|201020|200895|201013.3|200888.3|201020|200895|201013.3|200888.3|9
1731080270000|2024-11-08 15:37:50|201020.2|200895.2|200985.2|200860.2|201021.1|200896.1|200985|200860|14
1731080280000|2024-11-08 15:38:00|200981.8|200856.8|200984.8|200859.8|200985.1|200860.1|200976.1|200851.1|16
1731080290000|2024-11-08 15:38:10|200987.1|200862.1|200987.1|200862.1|200987.1|200862.1|200987.1|200862.1|1
1731080300000|2024-11-08 15:38:20|200984.7|200859.7|201008.6|200883.6|201023.1|200926.4|200964.7|200859.7|15
1731080310000|2024-11-08 15:38:30|201021.2|200896.2|201023.1|200898.1|201023.5|200898.5|201012.2|200887.2|10
1731080320000|2024-11-08 15:38:40|201022.9|200897.9|200918.3|200868.3|201022.9|200897.9|200918.3|200825.3|12
1731080330000|2024-11-08 15:38:50|200921.3|200871.3|200925.9|200875.9|200958.1|200875.9|200921.3|200810.3|17
1731080340000|2024-11-08 15:39:00|200917.3|200867.3|200974|200924|200994.9|200933.7|200917.3|200866.3|11
1731080350000|2024-11-08 15:39:10|200983.9|200933.9|200940.6|200815.6|201023.2|200933.9|200926.7|200815|18
1731080360000|2024-11-08 15:39:20|200938.8|200813.8|200974|200849|200974|200892.4|200928.9|200812.4|13
1731080370000|2024-11-08 15:39:30|200960.6|200835.6|200986.5|200861.5|200996.6|200886.1|200918.8|200834.6|13
1731080380000|2024-11-08 15:39:40|200988.6|200863.6|200988.8|200863.8|200988.8|200863.8|200974.5|200849.5|8
1731080390000|2024-11-08 15:39:50|200987.4|200862.4|200989.3|200864.3|201003.3|200878.3|200984.2|200859.2|11
1731080400000|2024-11-08 15:40:00|200977.1|200852.1|201015.2|200890.2|201023|200898|200973.3|200848.3|12
1731080410000|2024-11-08 15:40:10|201021.8|200896.8|201017.4|200892.4|201025.9|200900.9|201017.4|200892.4|5
1731080420000|2024-11-08 15:40:20|201016|200891|201028.5|200903.5|201028.6|200903.6|201016|200891|6
1731080440000|2024-11-08 15:40:40|201030.4|200905.4|201021|200896|201038.4|200913.4|201017|200892|14
1731080450000|2024-11-08 15:40:50|201020.5|200895.5|201027.2|200902.2|201027.2|200902.2|201020.5|200895.5|9
1731080460000|2024-11-08 15:41:00|201026.6|200901.6|201025.4|200900.4|201028.6|200903.6|201023|200898|7
1731080470000|2024-11-08 15:41:10|201019.9|200894.9|200939|200889|201019.9|200894.9|200932.7|200840.6|10
1731080490000|2024-11-08 15:41:30|200935.9|200885.9|200946.5|200821.5|200954.5|200885.9|200935.9|200811.4|13
1731080500000|2024-11-08 15:41:40|200943.8|200818.8|200915.3|200790.3|200946.1|200858.8|200908.8|200785.9|15
1731080510000|2024-11-08 15:41:50|200914.7|200789.7|200915.3|200790.3|200915.3|200790.3|200904.9|200779.9|4
1731080520000|2024-11-08 15:42:00|200914.7|200789.7|200912.8|200787.8|200914.7|200789.7|200904.2|200779.2|4
1731080530000|2024-11-08 15:42:10|200912.2|200787.2|200913.3|200788.3|200914.2|200789.2|200911.3|200786.3|14
1731080540000|2024-11-08 15:42:20|200912.6|200787.6|200913|200788|200914.6|200789.6|200908.1|200783.1|10
1731080550000|2024-11-08 15:42:30|200915|200790|200913.2|200788.2|200920.2|200795.2|200910.2|200785.2|16
1731080560000|2024-11-08 15:42:40|200910.3|200785.3|200866.1|200741.1|200910.3|200793.5|200843.5|200741.1|11
1731080570000|2024-11-08 15:42:50|200877.7|200752.7|200916.6|200791.6|200920.9|200858.5|200866.1|200741.1|19
1731080580000|2024-11-08 15:43:00|200908.3|200783.3|200923.3|200798.3|200935.3|200810.3|200908.3|200783.3|11
1731080590000|2024-11-08 15:43:10|200935.6|200810.6|200947.9|200822.9|200952.8|200870.5|200920.5|200805|10
1731080600000|2024-11-08 15:43:20|200948|200823|200983.1|200858.1|200995.4|200891.2|200941.2|200823|15
1731080610000|2024-11-08 15:43:30|200983.4|200858.4|201011.9|200886.9|201015.5|200920.3|200970.3|200858.4|13
1731080620000|2024-11-08 15:43:40|201025.2|200900.2|201044|200919|201044.7|200919.7|200977.7|200852.7|19
1731080630000|2024-11-08 15:43:50|201039.3|200914.3|201042.4|200917.4|201061.8|200936.8|201037|200912|18
1731080640000|2024-11-08 15:44:00|201053|200928|201135.8|201010.8|201135.8|201038.7|201040.1|200915.1|25
1731080650000|2024-11-08 15:44:10|201133.4|201008.4|201130|201005|201134.1|201009.1|201126.6|201001.6|13
1731080660000|2024-11-08 15:44:20|201131.2|201006.2|201154.7|201029.7|201156.7|201031.7|201127.5|201002.5|8
1731080670000|2024-11-08 15:44:30|201157.4|201032.4|201189.1|201064.1|201207.4|201082.4|201157.4|201032.4|13
1731080680000|2024-11-08 15:44:40|201191.1|201066.1|201275.4|201150.4|201295|201170|201180.3|201055.3|23
1731080690000|2024-11-08 15:44:50|201280.2|201155.2|201274|201149|201280.2|201155.2|201262|201137|15
1731080700000|2024-11-08 15:45:00|201274.4|201149.4|201262.5|201137.5|201276.2|201151.2|201259.7|201134.7|12
1731080710000|2024-11-08 15:45:10|201264.9|201139.9|201378.5|201253.5|201406.9|201281.9|201264.9|201139.9|29
1731080720000|2024-11-08 15:45:20|201347|201297|201272.6|201222.6|201400.8|201300.4|201259.3|201181.8|23
1731080730000|2024-11-08 15:45:30|201258.6|201208.6|201338.4|201213.4|201342.6|201260.7|201242.2|201141.9|32
1731080740000|2024-11-08 15:45:40|201317.7|201267.7|201267.3|201142.3|201353.2|201274.9|201267.3|201142.3|19
1731080750000|2024-11-08 15:45:50|201266.4|201141.4|201254.6|201129.6|201267|201150|201192.4|201120.6|16
1731080760000|2024-11-08 15:46:00|201217.1|201167.1|201243.2|201193.2|201318.3|201207.3|201217.1|201130.8|16
1731080770000|2024-11-08 15:46:10|201243.9|201193.9|201271.4|201146.4|201293.7|201206.3|201215.4|201145.5|31
1731080780000|2024-11-08 15:46:20|201274.2|201149.2|201201.4|201151.4|201278.5|201193.9|201201.4|201093.1|27
1731080790000|2024-11-08 15:46:30|201198.2|201148.2|201262|201137|201282.7|201191.8|201198.2|201120.3|26
1731080800000|2024-11-08 15:46:40|201262.5|201137.5|201200.4|201150.4|201262.5|201151.2|201194.6|201099.7|15
1731080810000|2024-11-08 15:46:50|201197.1|201147.1|201261|201136|201264.4|201153.9|201197.1|201096.9|12
1731080820000|2024-11-08 15:47:00|201261.6|201136.6|201220.1|201170.1|201308.9|201208|201220.1|201136.6|22
1731080830000|2024-11-08 15:47:10|201224.4|201174.4|201234.4|201109.4|201277.8|201180.3|201208.5|201105.5|23
1731080840000|2024-11-08 15:47:20|201237|201112|201235|201110|201249.2|201124.2|201233.8|201108.8|23
1731080850000|2024-11-08 15:47:30|201238.7|201113.7|201185.1|201060.1|201247|201122|201154.7|201060.1|23
1731080860000|2024-11-08 15:47:40|201195.7|201070.7|201204|201154|201259|201157.9|201150.7|201055.5|32
1731080870000|2024-11-08 15:47:50|201255.4|201130.4|201196.4|201146.4|201255.4|201155.1|201180.8|201095.9|29
1731080880000|2024-11-08 15:48:00|201193.1|201143.1|201217.2|201092.2|201238.9|201148.8|201154.3|201060.2|23
1731080890000|2024-11-08 15:48:10|201169.5|201119.5|201177.1|201127.1|201211.4|201139.6|201156.7|201086.4|15
1731080900000|2024-11-08 15:48:20|201167.1|201117.1|201192.8|201067.8|201192.8|201139.4|201145.9|201067.7|17
1731080910000|2024-11-08 15:48:30|201193.1|201068.1|201146.3|201096.3|201204.2|201096.3|201140.2|201040.9|23
1731080920000|2024-11-08 15:48:40|201139.5|201089.5|201141.1|201016.1|201180.4|201089.5|201125.3|201015.3|12
1731080930000|2024-11-08 15:48:50|201129.2|201079.2|201172.2|201047.2|201205.1|201105.3|201118.1|201047.2|22
1731080940000|2024-11-08 15:49:00|201200.2|201075.2|201151.1|201026.1|201200.2|201109.5|201118.4|201012.7|25
1731080950000|2024-11-08 15:49:10|201150.9|201025.9|201160.9|201035.9|201174.5|201082.4|201118.7|201002.5|22
1731080960000|2024-11-08 15:49:20|201157.7|201032.7|201116.8|201066.8|201157.7|201069.7|201113.4|201032.7|5
1731080970000|2024-11-08 15:49:30|201112.9|201062.9|201153.1|201028.1|201153.8|201062.9|201112.9|201010.5|7
1731080980000|2024-11-08 15:49:40|201140.6|201015.6|201149.3|201024.3|201157.7|201068.9|201118.9|201015.6|8
1731080990000|2024-11-08 15:49:50|201146.3|201021.3|201163.3|201038.3|201170|201045|201070.5|200971.2|25
1731081000000|2024-11-08 15:50:00|201168.7|201043.7|201097.3|200972.3|201175.4|201055|201097.3|200972.3|19
1731081010000|2024-11-08 15:50:10|201123.9|200998.9|201123.3|201073.3|201142|201079|201098.3|200984.4|26
1731081020000|2024-11-08 15:50:20|201120.2|201070.2|201250.5|201125.5|201258|201156.5|201120.2|201063.7|31
1731081030000|2024-11-08 15:50:30|201251|201126|201241.6|201116.6|201266.5|201173.9|201220.3|201095.3|26
1731081040000|2024-11-08 15:50:40|201199.2|201149.2|201211.3|201161.3|201264|201166.5|201195.8|201094.8|34
1731081050000|2024-11-08 15:50:50|201218.2|201168.2|201267.2|201142.2|201280.1|201178.1|201203.2|201086.8|23
1731081060000|2024-11-08 15:51:00|201272.1|201147.1|201271|201146|201274.5|201149.5|201261.7|201136.7|17
1731081070000|2024-11-08 15:51:10|201280.8|201155.8|201263|201138|201280.8|201155.8|201257.9|201132.9|24
1731081080000|2024-11-08 15:51:20|201262.9|201137.9|201281.7|201156.7|201284.4|201159.4|201262.9|201137.9|14
1731081090000|2024-11-08 15:51:30|201282.4|201157.4|201265.6|201140.6|201282.4|201157.4|201265.2|201140.2|7
1731081100000|2024-11-08 15:51:40|201266.2|201141.2|201266.1|201141.1|201276.3|201151.3|201256.9|201131.9|16
1731081110000|2024-11-08 15:51:50|201263.8|201138.8|201259.9|201134.9|201270.9|201145.9|201259.9|201134.9|13
1731081120000|2024-11-08 15:52:00|201266.4|201141.4|201263.3|201138.3|201270.9|201145.9|201261.7|201136.7|10
1731081130000|2024-11-08 15:52:10|201264.5|201139.5|201250.2|201125.2|201266.9|201141.9|201250.2|201125.2|15
1731081140000|2024-11-08 15:52:20|201251.4|201126.4|201274.2|201149.2|201274.2|201149.2|201251.4|201126.4|21
1731081150000|2024-11-08 15:52:30|201273.5|201148.5|201320.3|201195.3|201328|201203|201273.5|201148.5|17
1731081160000|2024-11-08 15:52:40|201318.1|201193.1|201309.2|201184.2|201318.1|201193.1|201284.4|201159.4|23
1731081170000|2024-11-08 15:52:50|201317.3|201192.3|201313|201188|201319.6|201194.6|201310.7|201185.7|9
1731081180000|2024-11-08 15:53:00|201285.1|201160.1|201272.3|201147.3|201297.9|201172.9|201269.5|201144.5|14
1731081190000|2024-11-08 15:53:10|201273.1|201148.1|201251.2|201126.2|201273.6|201148.6|201244.2|201119.2|10
1731081200000|2024-11-08 15:53:20|201252|201127|201252|201127|201252|201127|201252|201127|1
1731081210000|2024-11-08 15:53:30|201256.3|201131.3|201256.2|201131.2|201256.5|201131.5|201252.4|201127.4|8
1731081220000|2024-11-08 15:53:40|201252.4|201127.4|201253.3|201128.3|201257.4|201132.4|201252.3|201127.3|9
1731081230000|2024-11-08 15:53:50|201250.7|201125.7|201250.3|201125.3|201261.1|201136.1|201238.5|201113.5|19
1731081240000|2024-11-08 15:54:00|201235.9|201110.9|201270.9|201145.9|201276.7|201151.7|201227.3|201102.3|23
1731081250000|2024-11-08 15:54:10|201234.9|201184.9|201269.9|201144.9|201276.8|201184.9|201234.9|201132|14
1731081260000|2024-11-08 15:54:20|201270.3|201145.3|201286.7|201161.7|201286.7|201186.3|201236.3|201145.2|19
1731081270000|2024-11-08 15:54:30|201284.5|201159.5|201249.8|201199.8|201284.5|201199.8|201246.5|201159.5|3
1731081280000|2024-11-08 15:54:40|201252.8|201202.8|201275.1|201150.1|201291.2|201202.8|201252.8|201144.7|12
1731081290000|2024-11-08 15:54:50|201272.3|201147.3|201266.5|201141.5|201281.1|201156.1|201264.7|201139.7|20
1731081300000|2024-11-08 15:55:00|201270.2|201145.2|201264|201139|201282.8|201157.8|201211.3|201086.3|26
1731081310000|2024-11-08 15:55:10|201281.5|201156.5|201253.3|201203.3|201298.6|201207.5|201236|201147.3|15
1731081320000|2024-11-08 15:55:20|201257.1|201207.1|201332.3|201207.3|201340.1|201257.1|201254.8|201155.5|17
1731081330000|2024-11-08 15:55:30|201332|201207|201341.2|201291.2|201382.2|201306.2|201288.5|201206.1|23
1731081340000|2024-11-08 15:55:40|201340.5|201290.5|201376.9|201251.9|201398.6|201290.5|201340.5|201240.8|30
1731081350000|2024-11-08 15:55:50|201374.8|201249.8|201309.9|201184.9|201374.8|201288|201281.9|201184.9|18
1731081360000|2024-11-08 15:56:00|201319.1|201194.1|201359.1|201234.1|201359.1|201239.9|201289.9|201183.5|22
1731081370000|2024-11-08 15:56:10|201329.5|201204.5|201354.2|201229.2|201354.2|201255.8|201302.7|201193.8|13
1731081380000|2024-11-08 15:56:20|201363.7|201238.7|201322.9|201197.9|201363.7|201264.1|201290.4|201191.8|9
1731081390000|2024-11-08 15:56:30|201320.6|201195.6|201247.2|201122.2|201322.6|201197.6|201233.3|201108.3|20
1731081400000|2024-11-08 15:56:40|201237.6|201112.6|201216.8|201091.8|201243.2|201118.2|201209.9|201084.9|24
1731081410000|2024-11-08 15:56:50|201214|201089|201274|201149|201276.6|201151.6|201199.4|201074.4|25
1731081420000|2024-11-08 15:57:00|201270.7|201145.7|201254.6|201129.6|201270.7|201184.4|201234.4|201129.3|12
1731081430000|2024-11-08 15:57:10|201270.2|201145.2|201244.6|201119.6|201270.2|201145.2|201225.1|201100.1|20
1731081440000|2024-11-08 15:57:20|201244.4|201119.4|201227.2|201102.2|201244.4|201119.4|201227|201102|18
1731081450000|2024-11-08 15:57:30|201224.4|201099.4|201268.7|201143.7|201269|201144|201224.4|201099.4|21
1731081460000|2024-11-08 15:57:40|201268.6|201143.5|201270.7|201145.7|201280.8|201155.8|201268.5|201143.5|22
1731081470000|2024-11-08 15:57:50|201266.8|201141.8|201274|201149|201278.9|201153.9|201266.8|201141.8|29
1731081480000|2024-11-08 15:58:00|201278.2|201153.2|201269.2|201144.2|201278.2|201153.2|201266.8|201141.8|20
1731081490000|2024-11-08 15:58:10|201268.1|201143.1|201281.5|201156.5|201287.2|201162.2|201268.1|201143.1|10
1731081500000|2024-11-08 15:58:20|201282|201157|201227.8|201102.8|201285.1|201160.1|201220.4|201095.4|24
1731081510000|2024-11-08 15:58:30|201230.1|201105.1|201282.1|201148.5|201282.1|201150.4|201230.1|201105.1|25
1731081520000|2024-11-08 15:58:40|201261.5|201131.9|201283.1|201158.1|201283.1|201158.1|201259.7|201131.3|20
1731081530000|2024-11-08 15:58:50|201284|201159|201281.6|201156.6|201292.3|201167.3|201277.6|201152.6|16
1731081540000|2024-11-08 15:59:00|201281|201156|201279.9|201154.9|201293.1|201168.1|201275.4|201150.4|16
1731081550000|2024-11-08 15:59:10|201243.7|201118.7|201221.5|201096.5|201243.7|201118.7|201213.1|201088.1|17
1731081560000|2024-11-08 15:59:20|201222.9|201097.9|201171.9|201046.9|201226.6|201101.6|201162.7|201037.7|26
1731081570000|2024-11-08 15:59:30|201168.7|201043.7|201167.1|201032|201171.9|201046.9|201155.2|201025|25
1731081580000|2024-11-08 15:59:40|201180.1|201043.6|201190|201065|201190.4|201065.4|201158.9|201033.9|22
1731081590000|2024-11-08 15:59:50|201190.8|201065.8|201227|201102|201227.6|201102.6|201190.8|201065.8|16
1731081600000|2024-11-08 16:00:00|201226.2|201101.2|201255.9|201130.9|201257.1|201132.1|201226.2|201101.2|13
1731081610000|2024-11-08 16:00:10|201252.5|201127.5|201265.5|201140.5|201266.2|201184|201230.2|201126|13
1731081620000|2024-11-08 16:00:20|201271|201146|201310.5|201185.5|201310.5|201185.5|201241.2|201116.2|27
1731081630000|2024-11-08 16:00:30|201310.2|201185.2|201312.2|201187.2|201313.3|201188.3|201309.3|201184.3|19
1731081640000|2024-11-08 16:00:40|201312.6|201187.6|201331.7|201206.7|201331.7|201206.7|201312.6|201187.6|13
1731081650000|2024-11-08 16:00:50|201333.8|201208.8|201352.2|201227.2|201353.8|201228.8|201326.2|201201.2|11
1731081660000|2024-11-08 16:01:00|201349|201224|201351.9|201226.9|201355.9|201230.9|201345.6|201220.6|12
1731081670000|2024-11-08 16:01:10|201349.6|201224.6|201359.1|201234.1|201361.1|201236.1|201346.6|201221.6|9
1731081680000|2024-11-08 16:01:20|201359.7|201234.7|201341.3|201216.3|201359.7|201234.7|201330.8|201205.8|17
1731081690000|2024-11-08 16:01:30|201339.2|201214.2|201250.4|201125.4|201339.2|201214.2|201248.3|201123.3|16
1731081700000|2024-11-08 16:01:40|201248.5|201123.5|201269.4|201144.4|201271.5|201146.5|201248.5|201123.5|11
1731081710000|2024-11-08 16:01:50|201267.2|201142.2|201251.5|201126.5|201267.2|201142.2|201244|201119|13
1731081720000|2024-11-08 16:02:00|201252.4|201127.4|201342.2|201217.2|201342.2|201217.2|201252.4|201127.4|24
1731081730000|2024-11-08 16:02:10|201347|201222|201375.6|201250.6|201381.6|201256.6|201347|201222|5
1731081740000|2024-11-08 16:02:20|201369.6|201244.6|201391.3|201266.3|201393.6|201268.6|201363.6|201238.6|17
1731081750000|2024-11-08 16:02:30|201388.7|201263.7|201374.3|201249.3|201388.7|201263.7|201368.3|201243.3|5
1731081760000|2024-11-08 16:02:40|201373.5|201248.5|201392|201267|201396.8|201271.8|201369.3|201244.3|21
1731081770000|2024-11-08 16:02:50|201390.7|201265.7|201392|201267|201394.1|201269.1|201377.1|201252.1|21
1731081780000|2024-11-08 16:03:00|201388|201263|201423.9|201298.9|201431.8|201336.4|201386.4|201263|19
1731081790000|2024-11-08 16:03:10|201420.3|201295.3|201386.3|201261.3|201420.3|201295.3|201371.4|201246.4|19
1731081800000|2024-11-08 16:03:20|201383.6|201258.6|201392.5|201267.5|201393.9|201305.8|201353.3|201256.7|13
1731081810000|2024-11-08 16:03:30|201392.9|201267.9|201398.3|201273.3|201398.3|201297.1|201347.1|201266.8|18
1731081820000|2024-11-08 16:03:40|201346.3|201296.3|201366.3|201241.3|201397.7|201296.3|201310.2|201233.6|24
1731081830000|2024-11-08 16:03:50|201365.6|201240.6|201362.1|201237.1|201365.6|201240.6|201356.2|201231.2|13
1731081840000|2024-11-08 16:04:00|201363.2|201238.2|201321.8|201196.8|201365.1|201256.5|201278.6|201193.3|27
1731081850000|2024-11-08 16:04:10|201317.8|201192.8|201285.2|201160.2|201317.8|201192.8|201225.4|201145.9|27
1731081860000|2024-11-08 16:04:20|201286|201161|201266.2|201141.2|201286|201161|201266.2|201141.2|20
1731081870000|2024-11-08 16:04:30|201273.7|201148.7|201267.8|201142.8|201274.6|201149.6|201265.1|201140.1|19
1731081880000|2024-11-08 16:04:40|201269|201144|201273.2|201148.2|201274.3|201149.3|201269|201144|10
1731081890000|2024-11-08 16:04:50|201274.3|201149.3|201194.2|201144.2|201274.3|201165.2|201182.5|201109.9|19
1731081900000|2024-11-08 16:05:00|201206.2|201156.2|201170.2|201120.2|201234.4|201156.2|201163.5|201084|23
1731081910000|2024-11-08 16:05:10|201171.9|201121.9|201173.4|201123.4|201191.2|201141.2|201167.3|201117.3|20
1731081920000|2024-11-08 16:05:20|201171.4|201121.4|201191.2|201066.2|201196.2|201128.2|201160.8|201057.5|20
1731081930000|2024-11-08 16:05:30|201193|201068|201200.5|201075.5|201200.5|201075.5|201190.8|201065.8|22
1731081940000|2024-11-08 16:05:40|201203.4|201078.4|201280.1|201155.1|201322.8|201211.9|201203.4|201078.4|20
1731081950000|2024-11-08 16:05:50|201280.8|201155.8|201302.3|201177.3|201306.7|201209.2|201259.2|201155.8|19
1731081960000|2024-11-08 16:06:00|201281|201231|201276.1|201151.1|201317.4|201232.7|201274.3|201151.1|22
1731081970000|2024-11-08 16:06:10|201274.9|201149.9|201284.3|201159.3|201291|201166|201274|201149|23
1731081980000|2024-11-08 16:06:20|201285.9|201160.9|201299.6|201174.6|201305.8|201180.8|201284|201159|25
1731081990000|2024-11-08 16:06:30|201321.8|201196.8|201301.3|201176.3|201321.8|201232.8|201274.2|201175.1|13
1731082000000|2024-11-08 16:06:40|201302.9|201177.9|201309.3|201184.3|201314.9|201189.9|201302.9|201177.9|16
1731082010000|2024-11-08 16:06:50|201309.7|201184.7|201310.9|201185.9|201316.4|201191.4|201308.7|201183.7|18
1731082020000|2024-11-08 16:07:00|201310.7|201185.7|201319.7|201194.7|201323.5|201198.5|201310.2|201185.2|15
1731082030000|2024-11-08 16:07:10|201343.2|201218.2|201363.7|201238.7|201400.4|201314.5|201336.2|201218.2|23
1731082040000|2024-11-08 16:07:20|201364.5|201239.5|201360.7|201310.7|201401.8|201310.7|201317.3|201230|27
1731082050000|2024-11-08 16:07:30|201348|201298|201318.8|201268.8|201400|201317.7|201318.8|201226.4|24
1731082060000|2024-11-08 16:07:40|201333.1|201283.1|201327.8|201277.8|201366.2|201289.3|201317.7|201228.6|17
1731082070000|2024-11-08 16:07:50|201322.8|201272.8|201314.2|201189.2|201335.4|201285.4|201314.2|201189.2|17
1731082080000|2024-11-08 16:08:00|201312.9|201187.9|201304.2|201179.2|201312.9|201187.9|201299.1|201174.1|10
1731082090000|2024-11-08 16:08:10|201299.9|201174.9|201265.8|201215.8|201319.4|201229.5|201260.5|201174.9|15
1731082100000|2024-11-08 16:08:20|201276.6|201226.6|201281.7|201231.7|201307.3|201241.4|201276.6|201180.6|10
1731082110000|2024-11-08 16:08:30|201281.2|201231.2|201283.1|201233.1|201283.1|201233.1|201267.5|201217.5|8
1731082120000|2024-11-08 16:08:40|201281.9|201231.9|201284.5|201159.5|201284.5|201232.9|201243.9|201158.7|17
1731082130000|2024-11-08 16:08:50|201286.4|201155.4|201215.8|201090.8|201288.5|201163.5|201215.8|201090.8|20
1731082140000|2024-11-08 16:09:00|201235.5|201110.5|201211.3|201161.3|201260.6|201187.6|201211.3|201110.5|21
1731082150000|2024-11-08 16:09:10|201236.3|201186.3|201228.9|201178.9|201272.1|201186.3|201226.1|201132.5|7
1731082160000|2024-11-08 16:09:20|201239|201189|201239.5|201189.5|201286|201199.3|201228.6|201146.8|17
1731082170000|2024-11-08 16:09:30|201240.8|201190.8|201308.9|201183.9|201322.9|201210.1|201240.8|201162.9|18
1731082180000|2024-11-08 16:09:40|201315.4|201190.4|201330.3|201205.3|201330.3|201247.5|201285.6|201167.1|23
1731082190000|2024-11-08 16:09:50|201328.8|201203.8|201287.3|201237.3|201334.4|201251.9|201276.1|201188.3|23
1731082200000|2024-11-08 16:10:00|201284.5|201234.5|201307.5|201182.5|201308.8|201241.4|201254.8|201182.5|18
1731082210000|2024-11-08 16:10:10|201254.8|201204.8|201227.5|201177.5|201308.6|201211.1|201210.8|201160.8|19
1731082220000|2024-11-08 16:10:20|201231.2|201181.2|201311.4|201186.4|201311.4|201190.8|201224.6|201157.5|25
1731082230000|2024-11-08 16:10:30|201300.8|201175.8|201306.8|201181.8|201308|201183|201300.8|201175.8|4
1731082240000|2024-11-08 16:10:40|201307.8|201182.8|201310|201185|201319.5|201194.5|201307.8|201182.8|22
1731082250000|2024-11-08 16:10:50|201309.1|201184.1|201210.8|201160.8|201309.1|201184.1|201210.8|201160.8|16
1731082260000|2024-11-08 16:11:00|201209.8|201159.8|201228.1|201103.1|201230.2|201159.8|201158.1|201086.3|20
1731082270000|2024-11-08 16:11:10|201229.4|201104.4|201219.2|201094.2|201238.3|201135.7|201179.5|201094.2|25
1731082280000|2024-11-08 16:11:20|201220.7|201095.7|201228.4|201103.4|201228.4|201148.1|201179.9|201095.7|15
1731082290000|2024-11-08 16:11:30|201226.7|201101.7|201232.2|201107.2|201232.2|201138.9|201188.9|201095.1|10
1731082300000|2024-11-08 16:11:40|201234.4|201109.4|201210.4|201160.4|201273.9|201194.1|201204.5|201109.4|15
1731082310000|2024-11-08 16:11:50|201262.9|201137.9|201268.4|201143.4|201270.5|201160.4|201208.9|201136.7|10
1731082320000|2024-11-08 16:12:00|201267.4|201142.4|201265|201140|201277.8|201174.2|201210.7|201133.3|24
1731082330000|2024-11-08 16:12:10|201265.1|201140.1|201257.9|201132.9|201272.3|201151.1|201197.8|201110.2|20
1731082340000|2024-11-08 16:12:20|201275.7|201150.7|201267.1|201142.1|201276|201151|201242.5|201117.5|16
1731082350000|2024-11-08 16:12:30|201253.9|201128.9|201254.5|201129.5|201266.4|201141.4|201251.1|201126.1|11
1731082360000|2024-11-08 16:12:40|201253|201128|201253.2|201128.2|201254.4|201129.4|201250.7|201125.7|14
1731082370000|2024-11-08 16:12:50|201252.3|201127.3|201238.8|201113.8|201258.5|201141.7|201191.7|201113.8|19
1731082380000|2024-11-08 16:13:00|201236.5|201111.5|201240|201115|201241.5|201116.5|201235.1|201110.1|10
1731082390000|2024-11-08 16:13:10|201239.8|201114.8|201239.6|201114.6|201239.8|201114.8|201235.8|201110.8|8
1731082400000|2024-11-08 16:13:20|201237.9|201112.9|201239.7|201114.7|201239.7|201114.7|201236.6|201111.6|6
1731082410000|2024-11-08 16:13:30|201239.2|201114.2|201237.2|201112.2|201240.5|201115.5|201236.8|201111.8|5
1731082420000|2024-11-08 16:13:40|201239.7|201114.7|201239.9|201114.9|201239.9|201114.9|201238.4|201113.4|4
1731082430000|2024-11-08 16:13:50|201241.5|201116.5|201241.9|201116.9|201243.5|201118.5|201239.7|201114.7|7
1731082440000|2024-11-08 16:14:00|201243.6|201118.6|201238.9|201113.9|201251.2|201126.2|201236.2|201111.2|15
1731082450000|2024-11-08 16:14:10|201242.4|201117.4|201174.3|201049.3|201242.4|201117.4|201124.9|201038.8|27
1731082460000|2024-11-08 16:14:20|201177.4|201052.4|201177.8|201052.8|201187|201062|201172.7|201047.7|12
1731082470000|2024-11-08 16:14:30|201177.9|201052.9|201175.3|201050.3|201183.7|201058.7|201171.2|201046.2|12
1731082480000|2024-11-08 16:14:40|201186.7|201061.7|201154.5|201029.5|201186.7|201061.7|201152.2|201027.2|12
1731082490000|2024-11-08 16:14:50|201153.2|201028.2|201145.9|201020.9|201154.5|201029.5|201139.6|201014.6|8
1731082500000|2024-11-08 16:15:00|201148.3|201023.3|201154.3|201029.3|201156.8|201031.8|201139.5|201014.5|15
1731082510000|2024-11-08 16:15:10|201153.6|201028.6|201126.4|201001.4|201153.6|201028.6|201123.4|200998.4|18
1731082520000|2024-11-08 16:15:20|201125.7|201000.7|201123.3|200998.3|201127.3|201002.3|201123.3|200998.3|7
1731082530000|2024-11-08 16:15:30|201123.9|200998.9|201071.7|200946.7|201124.1|200999.1|201054.7|200929.7|23
1731082540000|2024-11-08 16:15:40|201064.1|200939.1|201050.3|200925.3|201073.5|200979.4|201023.6|200925.3|20
1731082550000|2024-11-08 16:15:50|201051.7|200926.7|201071.8|200946.8|201071.8|200946.8|201050.6|200925.6|12
1731082560000|2024-11-08 16:16:00|201068.3|200943.3|201109.1|200984.1|201109.2|201000.5|201034.1|200937.6|26
1731082570000|2024-11-08 16:16:10|201109.6|200984.6|201100.3|201050.3|201114.7|201050.3|201098.9|200976.2|14
1731082580000|2024-11-08 16:16:20|201102.8|201052.8|201112.3|200987.3|201124.9|201056|201062.8|200975.2|26
1731082590000|2024-11-08 16:16:30|201113.1|200988.1|201110.2|200985.2|201115.7|200990.7|201100|200975|10
1731082600000|2024-11-08 16:16:40|201063.6|200938.6|201046|200996|201084.6|200996|201020|200937.5|18
1731082610000|2024-11-08 16:16:50|201050|201000|201065.9|200940.9|201079.9|201000|201029.3|200940.1|14
1731082620000|2024-11-08 16:17:00|201065.2|200940.2|201024.5|200974.5|201080.3|200974.5|201017.7|200939.7|8
1731082630000|2024-11-08 16:17:10|201062.5|200937.5|200977.9|200852.9|201062.5|200937.5|200977.9|200852.9|28
1731082640000|2024-11-08 16:17:20|200979.8|200854.8|200992.2|200867.2|200996.8|200889.7|200939.4|200828.7|21
1731082650000|2024-11-08 16:17:30|200975.2|200850.2|200987.8|200862.8|200991.8|200866.8|200968.2|200843.2|23
1731082660000|2024-11-08 16:17:40|200995.9|200870.9|200981|200856|200995.9|200870.9|200975.9|200850.9|25
1731082670000|2024-11-08 16:17:50|200991|200866|200992.8|200867.8|200994.4|200869.4|200981.8|200856.8|30
1731082680000|2024-11-08 16:18:00|200991.6|200866.6|200984.9|200859.9|200991.6|200866.6|200983.5|200858.5|22
1731082690000|2024-11-08 16:18:10|200985.8|200860.8|200981.2|200856.2|200988.8|200906.5|200946.8|200853.4|28
1731082700000|2024-11-08 16:18:20|200981.4|200856.4|200974.3|200849.3|200987.9|200862.9|200970.9|200845.9|21
1731082710000|2024-11-08 16:18:30|200974.6|200849.6|200981.3|200856.3|200984.6|200859.6|200974.6|200849.6|19
1731082720000|2024-11-08 16:18:40|200980.9|200855.9|200983.3|200858.3|200984.2|200859.2|200968.1|200843.1|19
1731082730000|2024-11-08 16:18:50|200961.2|200911.2|200949|200899|200982.7|200911.2|200934.1|200837.3|29
1731082740000|2024-11-08 16:19:00|200989|200864|201006.2|200881.2|201045|200943.8|200953|200857.3|25
1731082750000|2024-11-08 16:19:10|201006.5|200881.5|201005.2|200880.2|201008.8|200883.8|201001.5|200876.5|26
1731082760000|2024-11-08 16:19:20|201011.4|200886.4|200998.1|200873.1|201011.4|200927.9|200966.8|200864.5|21
1731082770000|2024-11-08 16:19:30|200997.9|200872.9|200991.4|200866.4|201035.1|200952.8|200958.9|200861.5|23
1731082780000|2024-11-08 16:19:40|200991.9|200866.9|200988.7|200863.7|200993.5|200868.5|200988.2|200863.2|7
1731082790000|2024-11-08 16:19:50|200987.7|200862.7|200992.6|200867.6|200992.6|200867.6|200987.7|200862.7|7
1731082800000|2024-11-08 16:20:00|200991|200866|200978.7|200853.7|200994|200869|200975.8|200850.8|26
1731082810000|2024-11-08 16:20:10|200980.6|200855.6|200990.3|200865.3|200990.4|200865.4|200980.6|200855.6|12
1731082820000|2024-11-08 16:20:20|200993|200868|200992.9|200867.9|201003.4|200878.4|200986.2|200861.2|11
1731082830000|2024-11-08 16:20:30|200994.7|200869.7|201116.7|200991.7|201122.2|200997.2|200994.7|200869.7|17
1731082840000|2024-11-08 16:20:40|201118.3|200993.3|201144.5|201094.5|201186.2|201094.5|201094.2|200993.3|28
1731082850000|2024-11-08 16:20:50|201169|201044|201179.4|201054.4|201243.7|201118.7|201169|201044|29
1731082860000|2024-11-08 16:21:00|201204.1|201079.1|201197.8|201072.8|201211.9|201086.9|201150.6|201025.6|24
1731082870000|2024-11-08 16:21:10|201195.9|201070.9|201201.9|201076.9|201216.4|201119.8|201145.3|201056.8|33
1731082880000|2024-11-08 16:21:20|201202.2|201077.2|201196|201071|201212.5|201087.5|201196|201071|14
1731082890000|2024-11-08 16:21:30|201195.4|201070.4|201204.7|201079.7|201204.7|201079.7|201192.1|201067.1|24
1731082900000|2024-11-08 16:21:40|201204.2|201079.2|201202.8|201077.8|201226.4|201101.4|201202.8|201077.8|14
1731082910000|2024-11-08 16:21:50|201201.9|201076.9|201211.1|201086.1|201211.1|201086.1|201190.5|201065.5|20
1731082920000|2024-11-08 16:22:00|201194.2|201069.2|201202.5|201077.5|201214|201089|201192.7|201067.7|15
1731082930000|2024-11-08 16:22:10|201210.5|201085.5|201188.4|201063.4|201223.5|201098.5|201182|201057|22
1731082940000|2024-11-08 16:22:20|201188.3|201063.3|201179.5|201054.5|201189.6|201064.6|201174|201049|21
1731082950000|2024-11-08 16:22:30|201176|201051|201178.2|201053.2|201196.7|201071.7|201172.5|201047.5|17
1731082960000|2024-11-08 16:22:40|201177.7|201052.7|201178|201053|201179.4|201054.4|201172|201047|22
1731082970000|2024-11-08 16:22:50|201177.7|201052.7|201175.8|201050.8|201196.3|201071.3|201172.4|201047.4|16
1731082980000|2024-11-08 16:23:00|201173.4|201048.4|201191|201141|201208|201141.9|201169.8|201044.8|11
1731082990000|2024-11-08 16:23:10|201211.7|201086.7|201228|201103|201242.5|201129.4|201174.7|201086.7|21
1731083000000|2024-11-08 16:23:20|201245.5|201120.5|201222.1|201097.1|201245.5|201120.5|201219.5|201094.5|17
1731083010000|2024-11-08 16:23:30|201222.7|201097.7|201244.7|201119.7|201244.7|201119.7|201220.5|201095.5|17
1731083020000|2024-11-08 16:23:40|201227.3|201102.3|201238.7|201113.7|201248.2|201123.2|201222.3|201097.3|21
1731083030000|2024-11-08 16:23:50|201258.2|201133.2|201273.5|201148.5|201284.3|201159.3|201258.2|201133.2|18
1731083040000|2024-11-08 16:24:00|201266.9|201141.9|201268.8|201143.8|201278|201153|201261.6|201136.6|20
1731083050000|2024-11-08 16:24:10|201270.3|201145.3|201281.6|201156.6|201283.8|201158.8|201261|201136|15
1731083060000|2024-11-08 16:24:20|201276.2|201151.2|201268.6|201143.6|201278.6|201153.6|201267.4|201142.4|16
1731083070000|2024-11-08 16:24:30|201269.8|201144.8|201269.8|201144.8|201269.8|201144.8|201268.6|201143.6|7
1731083080000|2024-11-08 16:24:40|201271.7|201146.7|201197.6|201072.6|201278.7|201153.7|201184.9|201059.9|24
1731083090000|2024-11-08 16:24:50|201195.4|201070.4|201200.2|201075.2|201200.2|201075.2|201183.8|201058.8|17
1731083100000|2024-11-08 16:25:00|201198|201073|201198.6|201073.6|201198.6|201073.6|201190.8|201065.8|13
1731083110000|2024-11-08 16:25:10|201200.9|201075.9|201196.2|201071.2|201203.1|201078.1|201188.3|201063.3|9
1731083120000|2024-11-08 16:25:20|201191.1|201066.1|201178.1|201053.1|201196.4|201071.4|201170|201045|15
1731083130000|2024-11-08 16:25:30|201189.8|201064.8|201126.4|201001.4|201192.6|201077|201063.9|200987.4|24
1731083140000|2024-11-08 16:25:40|201126.3|201001.3|201110.6|200985.6|201126.3|201001.3|201100|200975|17
1731083150000|2024-11-08 16:25:50|201111.2|200986.2|201166|201041|201167|201042|201111.2|200986.2|16
1731083160000|2024-11-08 16:26:00|201168.9|201043.9|201181.1|201056.1|201181.4|201056.4|201166.6|201041.6|22
1731083170000|2024-11-08 16:26:10|201178.4|201053.4|201184.2|201059.2|201185.2|201060.2|201178.4|201053.4|21
1731083180000|2024-11-08 16:26:20|201192.6|201067.6|201181.9|201056.9|201192.6|201067.6|201178|201053|15
1731083190000|2024-11-08 16:26:30|201182.6|201057.6|201166.7|201041.7|201182.6|201057.6|201147.9|201022.9|15
1731083200000|2024-11-08 16:26:40|201160.8|201035.8|201162.7|201037.7|201169.6|201044.6|201151.2|201026.2|13
1731083210000|2024-11-08 16:26:50|201163.5|201038.5|201156.9|201031.9|201163.5|201038.5|201152|201027|10
1731083220000|2024-11-08 16:27:00|201089|201039|201092.4|200967.4|201111.2|201039|201072|200962.4|18
1731083230000|2024-11-08 16:27:10|201089.6|200964.6|201106|200981|201109.9|201019.6|201054.4|200961.7|23
1731083240000|2024-11-08 16:27:20|201106.7|200981.7|201139.6|201014.6|201139.6|201014.6|201100.7|200975.7|14
1731083250000|2024-11-08 16:27:30|201134.8|201009.8|201141|201016|201141|201016|201134.8|201009.8|5
1731083260000|2024-11-08 16:27:40|201147.9|201022.9|201151.7|201026.7|201155.7|201030.7|201128.9|201003.9|17
1731083270000|2024-11-08 16:27:50|201155.7|201030.7|201168.8|201043.8|201171.3|201046.3|201151.1|201026.1|23
1731083280000|2024-11-08 16:28:00|201173.6|201048.6|201138.6|201013.6|201183.4|201058.4|201134.9|201009.9|13
1731083290000|2024-11-08 16:28:10|201139.1|201014.1|201114.2|200989.2|201143.3|201018.3|201107|200982|19
1731083300000|2024-11-08 16:28:20|201115.5|200990.5|201106|200981|201115.8|200990.8|201103.9|200978.9|12
1731083310000|2024-11-08 16:28:30|201107|200982|201095.9|200970.9|201115.4|200990.4|201088.4|200963.4|26
1731083320000|2024-11-08 16:28:40|201099|200974|201115.5|200990.5|201115.5|200990.5|201097.7|200972.7|15
1731083330000|2024-11-08 16:28:50|201109.1|200984.1|201112.5|200987.5|201115.8|200990.8|201106.7|200981.7|19
1731083340000|2024-11-08 16:29:00|201113.1|200988.1|201118.8|200993.8|201118.8|200993.8|201100.9|200975.9|20
1731083350000|2024-11-08 16:29:10|201119.3|200994.3|201112.4|200987.4|201124.7|200999.7|201109.2|200984.2|25
1731083360000|2024-11-08 16:29:20|201113|200988|201160|201035|201160.5|201035.5|201109.4|200984.4|20
1731083370000|2024-11-08 16:29:30|201164.9|201039.9|201164.9|201039.9|201165.6|201040.6|201159.7|201034.7|7
1731083380000|2024-11-08 16:29:40|201158.9|201033.9|201165.6|201040.6|201165.6|201040.6|201158.9|201033.9|2
1731083390000|2024-11-08 16:29:50|201161.5|201036.5|201154.1|201029.1|201164|201039|201145.1|201020.1|19
1731083400000|2024-11-08 16:30:00|201150.5|201025.5|201125.8|201000.8|201151.8|201026.8|201125.8|201000.8|10
1731083410000|2024-11-08 16:30:10|201128.5|201003.5|201114.6|200989.6|201132.6|201007.6|201110.1|200985.1|18
1731083420000|2024-11-08 16:30:20|201114.4|200989.4|201144.2|201019.2|201144.2|201019.2|201114.4|200989.4|10
1731083430000|2024-11-08 16:30:30|201143.7|201018.7|201149.9|201024.9|201154.5|201029.5|201143.7|201018.7|4
1731083450000|2024-11-08 16:30:50|201145.5|201020.5|201096.8|200971.8|201145.5|201020.5|201093.1|200968.1|19
1731083460000|2024-11-08 16:31:00|201097|200972|201091.9|200966.9|201098.2|200973.2|201091.9|200966.9|11
1731083470000|2024-11-08 16:31:10|201096.2|200971.2|201021.8|200896.8|201098.2|200973.2|201020.3|200895.3|19
1731083480000|2024-11-08 16:31:20|201022.4|200897.4|201010.7|200885.7|201023.6|200898.6|201010.7|200885.7|16
1731083490000|2024-11-08 16:31:30|201012.1|200887.1|201014.1|200889.1|201016.5|200891.5|200944.2|200819.2|31
1731083500000|2024-11-08 16:31:40|201024|200899|201019.4|200894.4|201027|200902|201019.4|200894.4|18
1731083510000|2024-11-08 16:31:50|201019|200894|200994.5|200869.5|201019|200894|200991.3|200866.3|10
1731083520000|2024-11-08 16:32:00|200998.7|200873.7|201021.9|200896.9|201027.9|200902.9|200996.6|200871.6|26
1731083530000|2024-11-08 16:32:10|201027.7|200902.7|201042.9|200917.9|201047.9|200922.9|201026.6|200901.6|25
1731083540000|2024-11-08 16:32:20|201042.4|200917.4|201060.6|200935.6|201063.8|200938.8|201042.4|200917.4|20
1731083550000|2024-11-08 16:32:30|201060.9|200935.9|201134.5|201009.5|201134.8|201009.8|201060.9|200935.9|23
1731083560000|2024-11-08 16:32:40|201136.2|201011.2|201138.8|201013.8|201139|201014|201136|201011|9
1731083570000|2024-11-08 16:32:50|201139.2|201014.2|201136.6|201011.6|201144|201019|201129.6|201004.6|15
1731083580000|2024-11-08 16:33:00|201136.3|201011.3|201071.3|200946.3|201137|201012|201026.3|200946.3|20
1731083590000|2024-11-08 16:33:10|201067.3|200942.3|201082.9|200957.9|201083.4|200958.4|201067.3|200942.3|14
1731083600000|2024-11-08 16:33:20|201077.9|200952.9|201076.7|200951.7|201083.3|200958.3|201076.5|200951.5|13
1731083610000|2024-11-08 16:33:30|201077.2|200952.2|201074.4|200949.4|201077.2|200952.2|201070.8|200945.8|12
1731083620000|2024-11-08 16:33:40|201074.1|200949.1|201077.8|200952.8|201077.8|200952.8|201073.3|200948.3|14
1731083630000|2024-11-08 16:33:50|201077.3|200952.3|201086.1|200961.1|201090|200965|201077.3|200952.3|18
1731083640000|2024-11-08 16:34:00|201077.9|200952.9|201077.8|200952.8|201081.1|200956.1|201073.9|200948.9|17
1731083650000|2024-11-08 16:34:10|201078.5|200953.5|201145.8|201020.8|201145.8|201033|201078|200953|16
1731083660000|2024-11-08 16:34:20|201142.2|201017.2|201150.2|201025.2|201151.6|201026.6|201141.9|201016.9|15
1731083670000|2024-11-08 16:34:30|201149.8|201024.8|201155.2|201030.2|201165.4|201040.4|201146.4|201021.4|23
1731083680000|2024-11-08 16:34:40|201154.5|201029.5|201158.1|201033.1|201158.1|201033.1|201154|201029|13
1731083690000|2024-11-08 16:34:50|201157.2|201032.2|201182.1|201057.1|201182.1|201057.1|201157.2|201032.2|22
1731083700000|2024-11-08 16:35:00|201181.6|201056.6|201194.7|201069.7|201202.2|201077.2|201180.9|201055.9|30
1731083710000|2024-11-08 16:35:10|201195|201070|201239.1|201114.1|201248.3|201123.3|201195|201070|18
1731083720000|2024-11-08 16:35:20|201238.1|201113.1|201253.5|201128.5|201263.2|201138.2|201235.3|201110.3|25
1731083730000|2024-11-08 16:35:30|201256.7|201131.7|201280.3|201155.3|201285.7|201160.7|201256.7|201131.7|16
1731083740000|2024-11-08 16:35:40|201281.2|201156.2|201292.2|201167.2|201295.2|201170.2|201280.7|201155.7|12
1731083750000|2024-11-08 16:35:50|201296.4|201171.4|201305.2|201180.2|201305.2|201180.2|201288|201163|17
1731083760000|2024-11-08 16:36:00|201315.1|201190.1|201346.3|201221.3|201346.3|201221.3|201305.5|201180.5|13
1731083770000|2024-11-08 16:36:10|201338.8|201213.8|201390.3|201265.3|201391.3|201266.3|201338.8|201213.8|26
1731083780000|2024-11-08 16:36:20|201386.6|201261.6|201393.2|201268.2|201396.4|201271.4|201385.6|201260.6|24
1731083790000|2024-11-08 16:36:30|201392.5|201267.5|201386.4|201261.4|201396.9|201271.9|201386.4|201261.4|25
1731083800000|2024-11-08 16:36:40|201386.6|201261.6|201393.2|201268.2|201397|201272|201384.4|201259.4|18
1731083810000|2024-11-08 16:36:50|201393.6|201268.6|201432.8|201307.8|201432.8|201307.8|201390.2|201265.2|18
1731083820000|2024-11-08 16:37:00|201429.5|201304.5|201415|201290|201431.9|201306.9|201415|201290|13
1731083830000|2024-11-08 16:37:10|201417.7|201292.7|201450.9|201325.9|201450.9|201325.9|201415.3|201290.3|18
1731083840000|2024-11-08 16:37:20|201458.9|201333.9|201449.5|201324.5|201459.3|201334.3|201438.5|201313.5|21
1731083850000|2024-11-08 16:37:30|201449.8|201324.8|201451.9|201326.9|201469.9|201344.9|201440.6|201315.6|29
1731083860000|2024-11-08 16:37:40|201448.5|201323.5|201400.4|201350.4|201448.5|201359.7|201395|201303.1|18
1731083870000|2024-11-08 16:37:50|201390.3|201340.3|201435.4|201310.4|201445.9|201353.6|201390.3|201278.2|28
1731083880000|2024-11-08 16:38:00|201429.2|201304.2|201426.4|201301.4|201432.2|201307.2|201423.7|201298.7|18
1731083890000|2024-11-08 16:38:10|201425.6|201300.6|201409|201284|201432.7|201307.7|201408.3|201283.3|15
1731083900000|2024-11-08 16:38:20|201408.3|201283.3|201408.1|201283.1|201437.8|201312.8|201408.1|201283.1|18
1731083910000|2024-11-08 16:38:30|201424.2|201299.2|201447|201322|201447|201322|201407.5|201282.5|13
1731083920000|2024-11-08 16:38:40|201463.6|201338.6|201397.6|201347.6|201468.3|201363.5|201397.6|201305.4|10
1731083930000|2024-11-08 16:38:50|201444.1|201319.1|201443.2|201318.2|201451.5|201326.5|201440.5|201315.5|6
1731083940000|2024-11-08 16:39:00|201397|201347|201451.3|201326.3|201453.1|201347|201397|201307.5|10
1731083950000|2024-11-08 16:39:10|201448|201323|201447.6|201322.6|201448|201323|201447.6|201322.6|2
1731083960000|2024-11-08 16:39:20|201452.7|201327.7|201467.3|201342.3|201482.5|201357.5|201449.4|201324.4|19
1731083970000|2024-11-08 16:39:30|201467.1|201342.1|201474.1|201349.1|201481|201356|201451.3|201326.3|16
1731083980000|2024-11-08 16:39:40|201476.8|201351.8|201473.2|201348.2|201479.4|201354.4|201473.2|201348.2|13
1731083990000|2024-11-08 16:39:50|201472.7|201347.7|201519.6|201394.6|201526.6|201401.6|201472.5|201347.5|15
1731084000000|2024-11-08 16:40:00|201518.6|201393.6|201530|201405|201544.4|201419.4|201518.1|201393.1|13
1731084010000|2024-11-08 16:40:10|201530.1|201405.1|201602.3|201477.3|201612.9|201487.9|201530.1|201405.1|22
1731084020000|2024-11-08 16:40:20|201602.4|201477.4|201602.5|201477.5|201607|201482|201592.5|201467.5|19
1731084030000|2024-11-08 16:40:30|201603.3|201478.3|201599.6|201474.6|201603.3|201512.9|201555.7|201467.6|15
1731084040000|2024-11-08 16:40:40|201595.5|201470.5|201625.3|201500.3|201643.2|201518.2|201492.1|201401.9|25
1731084050000|2024-11-08 16:40:50|201625.5|201500.5|201599.4|201549.4|201637.3|201549.4|201599.4|201498.5|10
1731084060000|2024-11-08 16:41:00|201646.7|201521.7|201675.5|201550.5|201697.4|201572.4|201646.7|201521.7|20
1731084070000|2024-11-08 16:41:10|201676.1|201551.1|201655.8|201530.8|201697.5|201572.5|201649.4|201524.4|25
1731084080000|2024-11-08 16:41:20|201656.3|201531.3|201612.1|201487.1|201656.3|201531.3|201591.7|201466.7|22
1731084090000|2024-11-08 16:41:30|201612|201487|201599.1|201474.1|201612|201487|201587.9|201462.9|16
1731084100000|2024-11-08 16:41:40|201598.9|201473.9|201603|201478|201604.2|201479.2|201598.9|201473.9|13
1731084110000|2024-11-08 16:41:50|201554.7|201504.7|201593|201468|201598.9|201504.7|201554.7|201458.8|21
1731084120000|2024-11-08 16:42:00|201589.1|201464.1|201612.7|201487.7|201613.2|201488.2|201578.6|201453.6|19
1731084130000|2024-11-08 16:42:10|201618.9|201493.9|201597|201472|201618.9|201493.9|201591.2|201466.2|23
1731084140000|2024-11-08 16:42:20|201596|201471|201597.6|201472.6|201597.6|201472.6|201591.2|201466.2|15
1731084150000|2024-11-08 16:42:30|201597.3|201472.3|201603.1|201478.1|201607.5|201482.5|201597|201472|18
1731084160000|2024-11-08 16:42:40|201602.9|201477.9|201593.5|201468.5|201603.1|201478.1|201593.4|201468.4|12
1731084170000|2024-11-08 16:42:50|201593.4|201468.4|201597.3|201472.3|201600.1|201475.1|201593.4|201468.4|13
1731084180000|2024-11-08 16:43:00|201609.5|201484.5|201624.5|201499.5|201630.3|201505.3|201609.5|201484.5|6
1731084190000|2024-11-08 16:43:10|201625|201500|201624.1|201499.1|201631.2|201506.2|201623.2|201498.2|13
1731084200000|2024-11-08 16:43:20|201614|201489|201603.2|201478.2|201614|201489|201587.4|201462.4|17
1731084210000|2024-11-08 16:43:30|201603.4|201478.4|201602.3|201477.3|201606.3|201481.3|201592.3|201467.3|16
1731084220000|2024-11-08 16:43:40|201601.4|201476.4|201634|201509|201634|201537.8|201576.3|201476.4|12
1731084230000|2024-11-08 16:43:50|201633.7|201508.7|201672.8|201547.8|201692.4|201567.4|201628.3|201503.3|25
1731084240000|2024-11-08 16:44:00|201707.2|201582.2|201637.3|201512.3|201707.2|201582.2|201636.9|201511.9|19
1731084250000|2024-11-08 16:44:10|201637.7|201512.7|201642.6|201517.6|201645.8|201520.8|201635.2|201510.2|19
1731084260000|2024-11-08 16:44:20|201642.4|201517.4|201635.3|201510.3|201642.4|201517.4|201634.6|201509.6|15
1731084270000|2024-11-08 16:44:30|201636.1|201511.1|201605|201480|201640.7|201515.7|201590.7|201465.7|21
1731084280000|2024-11-08 16:44:40|201601.8|201476.8|201598.9|201473.9|201614|201489|201596.3|201471.3|19
1731084290000|2024-11-08 16:44:50|201601.4|201476.4|201606.9|201481.9|201613.1|201488.1|201594.3|201469.3|22
1731084300000|2024-11-08 16:45:00|201606.7|201481.7|201604.8|201479.8|201608.4|201483.4|201600.7|201475.7|14
1731084310000|2024-11-08 16:45:10|201605.3|201480.3|201602.7|201477.7|201605.3|201480.3|201601.2|201476.2|15
1731084320000|2024-11-08 16:45:20|201602.4|201477.4|201604.6|201479.6|201606.2|201481.2|201599.2|201474.2|19
1731084330000|2024-11-08 16:45:30|201603.9|201478.9|201571.1|201446.1|201603.9|201478.9|201570.5|201445.5|16
1731084340000|2024-11-08 16:45:40|201571|201446|201573.5|201448.5|201573.5|201448.5|201557.7|201432.7|27
1731084350000|2024-11-08 16:45:50|201566.3|201441.3|201570.3|201445.3|201575.1|201450.1|201565.6|201440.6|17
1731084360000|2024-11-08 16:46:00|201573.6|201448.6|201552|201427|201573.6|201448.6|201551.8|201426.8|12
1731084370000|2024-11-08 16:46:10|201550.9|201425.9|201534.2|201409.2|201552.6|201427.6|201533.7|201408.7|13
1731084380000|2024-11-08 16:46:20|201534.4|201409.4|201529.6|201404.6|201540.5|201415.5|201529.6|201404.6|15
1731084390000|2024-11-08 16:46:30|201527.1|201402.1|201523|201398|201531|201406|201522|201397|18
1731084400000|2024-11-08 16:46:40|201522.8|201397.8|201519.4|201394.4|201523|201398|201519.4|201394.4|5
1731084410000|2024-11-08 16:46:50|201496.6|201371.6|201481.9|201356.9|201522.2|201397.2|201422.5|201297.5|30
1731084420000|2024-11-08 16:47:00|201485.6|201360.6|201517.1|201392.1|201520.2|201395.2|201479.6|201354.6|20
1731084430000|2024-11-08 16:47:10|201516.5|201391.5|201518.5|201393.5|201518.5|201393.5|201515.6|201390.6|24
1731084440000|2024-11-08 16:47:20|201517.3|201392.3|201483.2|201358.2|201519|201394|201478.9|201353.9|29
1731084450000|2024-11-08 16:47:30|201482.8|201357.8|201464.4|201339.4|201482.8|201357.8|201464|201339|20
1731084460000|2024-11-08 16:47:40|201471.3|201346.3|201449.5|201324.5|201472.5|201347.5|201448.9|201323.9|13
1731084470000|2024-11-08 16:47:50|201449.6|201324.6|201433.9|201308.9|201449.6|201324.6|201424.1|201299.1|20
1731084480000|2024-11-08 16:48:00|201435.5|201310.5|201442.4|201317.4|201447|201322|201434.8|201309.8|20
1731084490000|2024-11-08 16:48:10|201443|201318|201463.1|201338.1|201466.4|201341.4|201439.6|201314.6|17
1731084500000|2024-11-08 16:48:20|201463.4|201338.4|201444.9|201319.9|201463.4|201338.4|201444.9|201319.9|22
1731084510000|2024-11-08 16:48:30|201445.2|201320.2|201482.7|201357.7|201483.5|201358.5|201443.5|201318.5|19
1731084520000|2024-11-08 16:48:40|201483|201358|201497.1|201372.1|201504.8|201379.8|201483|201358|20
1731084530000|2024-11-08 16:48:50|201500.4|201375.4|201497.3|201372.3|201502.2|201377.2|201490.2|201365.2|22
1731084540000|2024-11-08 16:49:00|201495.6|201370.6|201487.8|201362.8|201497.7|201372.7|201479.8|201354.8|31
1731084550000|2024-11-08 16:49:10|201488.4|201363.4|201498.4|201373.4|201499.1|201374.1|201483.6|201358.6|21
1731084560000|2024-11-08 16:49:20|201498.2|201373.2|201498.4|201373.4|201498.4|201373.4|201491.7|201366.7|23
1731084570000|2024-11-08 16:49:30|201498.1|201373.1|201501.3|201376.3|201501.3|201376.3|201494.9|201369.9|26
1731084580000|2024-11-08 16:49:40|201498.5|201373.5|201480.5|201355.5|201498.5|201373.5|201479.8|201354.8|19
1731084590000|2024-11-08 16:49:50|201479.8|201354.8|201481|201356|201481.7|201356.7|201475.5|201350.5|22
1731084600000|2024-11-08 16:50:00|201480.9|201355.9|201442.7|201317.7|201480.9|201355.9|201436.6|201311.6|26
1731084610000|2024-11-08 16:50:10|201442|201317|201479.2|201354.2|201483.3|201358.3|201442|201317|23
1731084620000|2024-11-08 16:50:20|201479|201354|201478.3|201353.3|201485.9|201360.9|201477.7|201352.7|15
1731084630000|2024-11-08 16:50:30|201478.6|201353.6|201493.2|201368.2|201499.2|201374.2|201478|201353|20
1731084640000|2024-11-08 16:50:40|201492.2|201367.2|201495.5|201370.5|201498|201373|201487.9|201362.9|19
1731084650000|2024-11-08 16:50:50|201495|201370|201497.4|201372.4|201498.1|201373.1|201494|201369|10
1731084660000|2024-11-08 16:51:00|201497.9|201372.9|201494|201369|201498.6|201373.6|201492.4|201367.4|14
1731084670000|2024-11-08 16:51:10|201491.5|201366.5|201525|201400|201525.8|201400.8|201487.6|201362.6|20
1731084680000|2024-11-08 16:51:20|201525.8|201400.8|201545.6|201420.6|201550.8|201425.8|201524.8|201399.8|18
1731084690000|2024-11-08 16:51:30|201546.7|201421.7|201527.1|201402.1|201546.7|201421.7|201518.2|201393.2|30
1731084700000|2024-11-08 16:51:40|201526.8|201401.8|201527.6|201402.6|201529.4|201404.4|201521.7|201396.7|16
1731084710000|2024-11-08 16:51:50|201527.3|201402.3|201540.8|201415.8|201545.5|201420.5|201513.6|201388.6|22
1731084720000|2024-11-08 16:52:00|201549.3|201424.3|201562.4|201437.4|201563.4|201438.4|201546.8|201421.8|13
1731084730000|2024-11-08 16:52:10|201559.9|201434.9|201595.9|201470.9|201605.5|201480.5|201559.7|201434.7|23
1731084740000|2024-11-08 16:52:20|201594.6|201469.6|201598.5|201473.5|201601.8|201476.8|201594.3|201469.3|21
1731084750000|2024-11-08 16:52:30|201598.4|201473.4|201594.6|201469.6|201605.8|201480.8|201594|201469|16
1731084760000|2024-11-08 16:52:40|201595.8|201470.8|201578.4|201453.4|201597.3|201472.3|201562.7|201437.7|21
1731084770000|2024-11-08 16:52:50|201575.5|201450.5|201590.7|201465.7|201596.6|201471.6|201572.3|201447.3|16
1731084780000|2024-11-08 16:53:00|201590.4|201465.4|201598.7|201473.7|201602.4|201477.4|201590.4|201465.4|19
1731084790000|2024-11-08 16:53:10|201599.5|201474.5|201615.2|201490.2|201615.2|201490.2|201599.5|201474.5|14
1731084800000|2024-11-08 16:53:20|201614.8|201489.8|201574.9|201449.9|201642.4|201558.5|201570.7|201445.7|18
1731084810000|2024-11-08 16:53:30|201574.2|201449.2|201564|201439|201574.2|201449.2|201545.7|201420.7|28
1731084820000|2024-11-08 16:53:40|201566.9|201441.9|201550.1|201425.1|201570.1|201445.1|201549.7|201424.7|18
1731084830000|2024-11-08 16:53:50|201550.6|201425.6|201559.5|201434.5|201564.1|201439.1|201550.6|201425.6|24
1731084840000|2024-11-08 16:54:00|201553.2|201428.2|201557|201432|201561.4|201436.4|201553.2|201428.2|14
1731084850000|2024-11-08 16:54:10|201554.4|201429.4|201581.3|201456.3|201587.5|201462.5|201554.4|201429.4|19
1731084860000|2024-11-08 16:54:20|201584.4|201459.4|201586|201461|201599.9|201474.9|201579.8|201454.8|22
1731084870000|2024-11-08 16:54:30|201586.2|201461.2|201599.6|201474.6|201603|201478|201586.2|201461.2|15
1731084880000|2024-11-08 16:54:40|201599.5|201474.5|201598.7|201473.7|201599.7|201474.7|201590.2|201465.2|10
1731084890000|2024-11-08 16:54:50|201598.4|201473.4|201592.7|201467.7|201603.3|201478.3|201589.9|201464.9|22
1731084900000|2024-11-08 16:55:00|201591.6|201466.6|201592.2|201467.2|201597.1|201472.1|201590.9|201465.9|16
1731084910000|2024-11-08 16:55:10|201591.9|201466.9|201701.7|201576.7|201701.7|201584.2|201590.2|201465.2|19
1731084920000|2024-11-08 16:55:20|201698.7|201573.7|201702.4|201577.4|201706.1|201581.1|201695.2|201570.2|15
1731084930000|2024-11-08 16:55:30|201699.7|201574.7|201701.8|201576.8|201706.9|201581.9|201699.4|201574.4|12
1731084940000|2024-11-08 16:55:40|201709.6|201584.6|201793.9|201668.9|201795.8|201670.8|201709.6|201584.6|24
1731084950000|2024-11-08 16:55:50|201794.3|201669.3|201805.9|201680.9|201805.9|201680.9|201794.1|201669.1|18
1731084960000|2024-11-08 16:56:00|201807.6|201682.6|201813.6|201688.6|201830.7|201735.6|201770.1|201673.1|25
1731084970000|2024-11-08 16:56:10|201813.5|201688.5|201773.4|201723.4|201826.6|201723.4|201765.3|201682|11
1731084980000|2024-11-08 16:56:20|201768.3|201718.3|201810.6|201685.6|201810.7|201722.3|201768.3|201675|12
1731084990000|2024-11-08 16:56:30|201810.2|201685.2|201809|201684|201810.2|201721.3|201770.1|201670.7|20
1731085000000|2024-11-08 16:56:40|201808.3|201683.3|201846.4|201796.4|201846.4|201796.4|201771.9|201675.1|18
1731085010000|2024-11-08 16:56:50|201911.3|201861.3|201887.8|201762.8|201956.3|201861.3|201880.4|201762.1|27
1731085020000|2024-11-08 16:57:00|201888.3|201763.3|201909.4|201784.4|201914.3|201789.3|201887.7|201762.7|21
1731085030000|2024-11-08 16:57:10|201908.7|201783.7|201908.9|201783.9|201932.9|201807.9|201897.1|201772.1|29
1731085040000|2024-11-08 16:57:20|201909.5|201784.5|201917.4|201792.4|201923.1|201798.1|201897.8|201772.8|28
1731085050000|2024-11-08 16:57:30|201917.6|201792.6|201920|201795|201970.6|201845.6|201917.6|201792.6|24
1731085060000|2024-11-08 16:57:40|201920.5|201795.5|201983.6|201858.6|202009.2|201930.4|201887.5|201762.5|30
1731085070000|2024-11-08 16:57:50|201983.4|201858.4|201932.9|201807.9|201987.8|201889.2|201925.5|201800.5|25
1731085080000|2024-11-08 16:58:00|201929.7|201804.7|201927|201802|201935|201810|201926.9|201801.9|19
1731085090000|2024-11-08 16:58:10|201929|201804|201997.2|201872.2|201998.2|201873.2|201926.4|201801.4|32
1731085100000|2024-11-08 16:58:20|202000|201875|202064.1|201939.1|202064.6|201939.6|201993.4|201868.4|21
1731085110000|2024-11-08 16:58:30|202057|201932|202031.6|201906.6|202082.6|201957.6|202028|201903|28
1731085120000|2024-11-08 16:58:40|202031.9|201906.9|201940.8|201815.8|202031.9|201906.9|201938.9|201813.9|30
1731085130000|2024-11-08 16:58:50|201941.1|201816.1|201937.4|201812.4|201952.9|201827.9|201925.8|201800.8|23
1731085140000|2024-11-08 16:59:00|201937.2|201812.2|202162.9|202037.9|202184.6|202059.6|201910.5|201785.5|37
1731085150000|2024-11-08 16:59:10|202172.2|202047.2|202167.7|202042.7|202175.4|202050.4|202091.6|201966.6|34
1731085160000|2024-11-08 16:59:20|202165.9|202040.9|202201|202076|202205|202080|202165.4|202040.4|28
1731085170000|2024-11-08 16:59:30|202210.5|202085.5|202307.1|202182.1|202315.6|202190.6|202210.5|202085.5|27
1731085180000|2024-11-08 16:59:40|202310.3|202185.3|202273.6|202148.6|202310.3|202185.5|202163.8|202100.2|31
1731085190000|2024-11-08 16:59:50|202266.6|202141.6|202378.2|202253.2|202433.7|202314.1|202222.6|202141.6|31
1731085200000|2024-11-08 17:00:00|202346.5|202296.5|202410.1|202285.1|202412.1|202297.5|202335.1|202229.5|28
1731085210000|2024-11-08 17:00:10|202391.4|202266.4|202404.1|202279.1|202459|202352.9|202388.4|202266.4|29
1731085220000|2024-11-08 17:00:20|202400.1|202275.1|202297.5|202172.5|202408.8|202283.8|202276.3|202151.3|35
1731085230000|2024-11-08 17:00:30|202294.2|202169.2|202308.1|202183.1|202336.2|202211.2|202257.1|202132.1|28
1731085240000|2024-11-08 17:00:40|202297.6|202172.6|202342.2|202217.2|202342.5|202217.5|202297.6|202172.6|27
1731085250000|2024-11-08 17:00:50|202336.8|202211.8|202348.4|202223.4|202390.3|202265.3|202333.4|202208.4|30
1731085260000|2024-11-08 17:01:00|202349.1|202224.1|202340.2|202215.2|202380.8|202255.8|202335.1|202210.1|19
1731085270000|2024-11-08 17:01:10|202337.4|202212.4|202478.7|202353.7|202478.7|202353.7|202334.5|202209.5|27
1731085280000|2024-11-08 17:01:20|202495.5|202370.5|202492.6|202367.6|202518.7|202393.7|202483.4|202358.4|21
1731085290000|2024-11-08 17:01:30|202501.8|202376.8|202574.7|202449.7|202578.3|202453.3|202499.3|202374.3|20
1731085300000|2024-11-08 17:01:40|202560.9|202435.9|202538.7|202413.7|202565.7|202440.7|202496.6|202371.6|29
1731085310000|2024-11-08 17:01:50|202550.6|202425.6|202603.5|202478.5|202626.9|202501.9|202502.3|202377.3|32
1731085320000|2024-11-08 17:02:00|202610.3|202485.3|202573.3|202448.3|202618.6|202506.3|202546.4|202448.3|19
1731085330000|2024-11-08 17:02:10|202590.2|202465.2|202673.4|202623.4|202684.9|202632|202590.2|202465.2|18
1731085340000|2024-11-08 17:02:20|202677.4|202627.4|202665.7|202540.7|202736.3|202627.4|202628.5|202503.5|33
1731085350000|2024-11-08 17:02:30|202664.9|202539.9|202697.5|202572.5|202734.2|202609.2|202664.9|202539.9|30
1731085360000|2024-11-08 17:02:40|202697.1|202572.1|202698|202573|202731.5|202606.5|202681.5|202556.5|28
1731085370000|2024-11-08 17:02:50|202696.7|202571.7|202697.2|202572.2|202701.3|202576.3|202673.2|202548.2|28
1731085380000|2024-11-08 17:03:00|202703.4|202578.4|202702.2|202577.2|202715.4|202624.9|202631.3|202544.2|33
1731085390000|2024-11-08 17:03:10|202685.9|202560.9|202633.9|202508.9|202703.3|202626.9|202626.6|202501.6|26
1731085400000|2024-11-08 17:03:20|202633.3|202508.3|202554.4|202504.4|202640.2|202515.2|202545.5|202431.6|27
1731085410000|2024-11-08 17:03:30|202544.9|202494.9|202531.5|202406.5|202553.6|202503.6|202510.7|202394.6|13
1731085420000|2024-11-08 17:03:40|202532.2|202407.2|202518.5|202468.5|202567.9|202468.5|202485.2|202382|15
1731085430000|2024-11-08 17:03:50|202567.6|202442.6|202536.5|202411.5|202597.9|202506.5|202470.9|202386|25
1731085440000|2024-11-08 17:04:00|202526.7|202401.7|202626.7|202501.7|202633.1|202549.1|202514.7|202389.7|29
1731085450000|2024-11-08 17:04:10|202629.9|202504.9|202648.1|202598.1|202672.4|202603|202601|202498.3|22
1731085460000|2024-11-08 17:04:20|202644.3|202594.3|202611.6|202561.6|202680.5|202594.3|202595.1|202545.1|15
1731085470000|2024-11-08 17:04:30|202625.5|202575.5|202667.2|202542.2|202691.4|202601.7|202617.4|202529.6|24
1731085480000|2024-11-08 17:04:40|202676.1|202551.1|202669.4|202544.4|202676.1|202590.8|202636.1|202544.2|8
1731085490000|2024-11-08 17:04:50|202670.1|202545.1|202577.2|202527.2|202670.1|202549.3|202575|202483.5|20
1731085500000|2024-11-08 17:05:00|202570.7|202520.7|202586.4|202536.4|202651.2|202551|202548.1|202492|20
1731085510000|2024-11-08 17:05:10|202622.3|202497.3|202606.5|202556.5|202637.8|202556.5|202586.1|202488.6|15
1731085520000|2024-11-08 17:05:20|202622.4|202572.4|202633.1|202583.1|202646.2|202596.2|202622.4|202572.4|12
1731085530000|2024-11-08 17:05:30|202628.4|202578.4|202635.5|202585.5|202639.4|202589.4|202622.2|202572.2|8
1731085540000|2024-11-08 17:05:40|202640.6|202590.6|202612.5|202562.5|202640.6|202590.6|202597.6|202547.6|18
1731085550000|2024-11-08 17:05:50|202602.8|202552.8|202613.5|202563.5|202631.8|202581.8|202602.8|202552.8|12
1731085560000|2024-11-08 17:06:00|202609.6|202559.6|202613.3|202563.3|202613.3|202563.3|202609.6|202559.6|2
1731085580000|2024-11-08 17:06:20|202617.9|202567.9|202614|202564|202630.2|202580.2|202614|202564|7
1731085590000|2024-11-08 17:06:30|202617.8|202567.8|202644.9|202519.9|202657.3|202567.8|202611.1|202515|12
1731085600000|2024-11-08 17:06:40|202640.7|202515.7|202607.8|202482.8|202656.4|202531.4|202607.8|202482.8|19
1731085610000|2024-11-08 17:06:50|202608.1|202483.1|202597.1|202472.1|202613.5|202488.5|202575.4|202450.4|21
1731085620000|2024-11-08 17:07:00|202599.7|202474.7|202595.7|202470.7|202603|202478|202579.6|202454.6|15
1731085630000|2024-11-08 17:07:10|202597.4|202472.4|202636.1|202511.1|202644.5|202519.5|202583.7|202458.7|20
1731085640000|2024-11-08 17:07:20|202634.4|202509.4|202624.1|202499.1|202634.4|202509.4|202624.1|202499.1|8
1731085650000|2024-11-08 17:07:30|202619.4|202494.4|202576.9|202526.9|202632.1|202537.6|202566.1|202475.1|26
1731085660000|2024-11-08 17:07:40|202572.7|202522.7|202597|202472|202615.8|202530.8|202571|202463.6|18
1731085670000|2024-11-08 17:07:50|202597.5|202472.5|202593.1|202543.1|202618.9|202551.3|202583.6|202471.9|14
1731085680000|2024-11-08 17:08:00|202618.1|202493.1|202610.5|202485.5|202634.6|202509.6|202604.2|202479.2|10
1731085690000|2024-11-08 17:08:10|202611.1|202486.1|202611.6|202486.6|202614.3|202489.3|202611.1|202486.1|3
1731085700000|2024-11-08 17:08:20|202590.7|202465.7|202612|202487|202618.2|202493.2|202590.7|202465.7|15
1731085710000|2024-11-08 17:08:30|202613.3|202488.3|202619|202494|202626.5|202501.5|202613.3|202488.3|15
1731085720000|2024-11-08 17:08:40|202652.4|202459.5|202652.9|202459.8|202652.9|202459.8|202652.4|202459.5|2
1731085730000|2024-11-08 17:08:50|202653.5|202460.4|202623.4|202498.4|202653.5|202503.4|202621.4|202458.7|11
1731085740000|2024-11-08 17:09:00|202628.4|202503.4|202695|202570|202717.4|202592.4|202623.5|202498.5|18
1731085750000|2024-11-08 17:09:10|202708.2|202583.2|202685.1|202560.1|202708.2|202583.2|202682.3|202552.1|13
1731085760000|2024-11-08 17:09:20|202695.2|202570.2|202587.3|202462.3|202695.2|202570.2|202579.8|202454.8|15
1731085770000|2024-11-08 17:09:30|202587.8|202462.8|202598|202473|202625.6|202500.6|202587.8|202462.8|9
1731085780000|2024-11-08 17:09:40|202597.2|202472.2|202624|202499|202628.3|202538.6|202557.9|202463.7|24
1731085790000|2024-11-08 17:09:50|202610.6|202485.6|202623.6|202498.6|202647.3|202537.7|202583.5|202485.6|17
1731085800000|2024-11-08 17:10:00|202627|202502|202624|202499|202627|202502|202623.2|202498.2|8
1731085810000|2024-11-08 17:10:10|202622.5|202497.5|202601.5|202476.5|202622.5|202497.5|202587.9|202462.9|10
1731085820000|2024-11-08 17:10:20|202601.9|202476.9|202536.4|202486.4|202605.2|202491.7|202520.1|202409.2|17
1731085830000|2024-11-08 17:10:30|202541.8|202491.8|202519.3|202469.3|202576.8|202491.8|202519.3|202431.9|21
1731085840000|2024-11-08 17:10:40|202526.4|202476.4|202502.9|202377.9|202571.6|202479.4|202482.3|202374.2|17
1731085850000|2024-11-08 17:10:50|202480.4|202430.4|202485.2|202435.2|202546.3|202441.7|202479.6|202370.5|27
1731085860000|2024-11-08 17:11:00|202485.1|202435.1|202513|202388|202522.7|202436.5|202476.4|202374.1|15
1731085870000|2024-11-08 17:11:10|202514.7|202389.7|202528.3|202403.3|202528.3|202403.3|202514.7|202389.7|9
1731085880000|2024-11-08 17:11:20|202541.3|202416.3|202557.2|202432.2|202560.1|202435.1|202528.2|202403.2|15
1731085890000|2024-11-08 17:11:30|202552.8|202427.8|202528.8|202403.8|202555.7|202467.9|202497.6|202403.8|13
1731085900000|2024-11-08 17:11:40|202525.6|202400.6|202538.8|202413.8|202541.9|202429.7|202475.4|202374|18
1731085910000|2024-11-08 17:11:50|202537.3|202412.3|202550.7|202425.7|202550.7|202425.7|202536.5|202411.5|6
1731085920000|2024-11-08 17:12:00|202548.9|202423.9|202511.6|202386.6|202551.8|202426.8|202468.6|202376.4|20
1731085930000|2024-11-08 17:12:10|202507.3|202382.3|202478.6|202428.6|202522.8|202436.4|202469.7|202382.3|11
1731085940000|2024-11-08 17:12:20|202469.5|202419.5|202543.1|202418.1|202557.9|202463.4|202469.5|202398.7|21
1731085950000|2024-11-08 17:12:30|202510.9|202460.9|202510.6|202460.6|202546.4|202460.9|202500.6|202421.4|9
1731085960000|2024-11-08 17:12:40|202515.1|202465.1|202547.7|202422.7|202548.3|202469.3|202515.1|202421.3|11
1731085970000|2024-11-08 17:12:50|202548.5|202423.5|202512.5|202387.5|202548.9|202446.2|202492.3|202387.5|16
1731085980000|2024-11-08 17:13:00|202513.2|202388.2|202451.3|202401.3|202513.2|202401.3|202451.3|202378.5|15
1731085990000|2024-11-08 17:13:10|202455.7|202405.7|202457.4|202407.4|202457.4|202407.4|202448|202398|3
1731086000000|2024-11-08 17:13:20|202467.4|202417.4|202521.6|202471.6|202547.7|202482.2|202467.4|202404.1|8
1731086010000|2024-11-08 17:13:30|202534.4|202484.4|202658.2|202608.2|202675|202625|202524.1|202474.1|24
1731086020000|2024-11-08 17:13:40|202662.2|202612.2|202713.1|202588.1|202718.6|202645.3|202662.2|202561.7|29
1731086030000|2024-11-08 17:13:50|202712.6|202587.6|202699.9|202574.9|202712.6|202587.6|202694.9|202569.9|20
1731086040000|2024-11-08 17:14:00|202699.6|202574.6|202622.4|202572.4|202699.6|202576.3|202622.4|202523.6|25
1731086050000|2024-11-08 17:14:10|202661.3|202536.3|202655.6|202530.6|202673.5|202572.4|202622.4|202517.1|18
1731086060000|2024-11-08 17:14:20|202642.2|202517.2|202648.6|202523.6|202661.4|202558.8|202603.1|202517.2|17
1731086070000|2024-11-08 17:14:30|202649.1|202524.1|202635.3|202585.3|202670.4|202601.4|202635.3|202524.1|8
1731086080000|2024-11-08 17:14:40|202643.6|202593.6|202578.5|202528.5|202643.6|202593.6|202578.5|202492.5|23
1731086090000|2024-11-08 17:14:50|202616.7|202491.7|202608.6|202483.6|202651.5|202526.5|202562.7|202463|30
1731086100000|2024-11-08 17:15:00|202621.2|202496.2|202550.3|202425.3|202621.2|202496.2|202498.3|202397.2|24
1731086110000|2024-11-08 17:15:10|202548.3|202423.3|202555.2|202430.2|202561|202456.2|202501.9|202415.9|14
1731086120000|2024-11-08 17:15:20|202506.2|202456.2|202531.6|202406.6|202555.3|202461.7|202494.8|202396.5|17
1731086130000|2024-11-08 17:15:30|202531.9|202406.9|202522.9|202397.9|202537.4|202412.4|202521.6|202396.6|18
1731086140000|2024-11-08 17:15:40|202525.8|202400.8|202479.4|202354.4|202550.9|202430.5|202440.1|202315.1|31
1731086150000|2024-11-08 17:15:50|202421.9|202371.9|202416.2|202291.2|202460.2|202378.2|202348.4|202269.3|26
1731086160000|2024-11-08 17:16:00|202406.6|202281.6|202403.4|202278.4|202413|202309.2|202356.2|202272.4|20
1731086170000|2024-11-08 17:16:10|202405.9|202280.9|202335.4|202285.4|202413.8|202288.8|202306.2|202213.4|28
1731086180000|2024-11-08 17:16:20|202373|202248|202371.1|202246.1|202387.7|202289.5|202339.5|202245.5|17
1731086190000|2024-11-08 17:16:30|202370.3|202245.3|202376.6|202251.6|202379.8|202254.8|202370.3|202245.3|15
1731086200000|2024-11-08 17:16:40|202374|202249|202372.2|202247.2|202377.1|202252.1|202371.3|202246.3|17
1731086210000|2024-11-08 17:16:50|202372.6|202247.6|202409.4|202284.4|202425|202307.2|202343.9|202247.6|24
1731086220000|2024-11-08 17:17:00|202404.5|202279.5|202421.7|202296.7|202422.8|202297.8|202404.3|202279.3|23
1731086230000|2024-11-08 17:17:10|202421.4|202296.4|202418.5|202293.5|202446.2|202321.2|202413.1|202288.1|22
1731086240000|2024-11-08 17:17:20|202418.8|202293.8|202414.6|202289.6|202443.7|202339.7|202380.7|202276.1|27
1731086250000|2024-11-08 17:17:30|202418.1|202293.1|202400.5|202350.5|202427.1|202359.9|202396.5|202292.7|15
1731086260000|2024-11-08 17:17:40|202413.6|202363.6|202455.1|202330.1|202460.7|202365.4|202400.9|202326.3|16
1731086270000|2024-11-08 17:17:50|202415.6|202290.6|202397.8|202272.8|202424.4|202299.4|202397.8|202272.8|27
1731086280000|2024-11-08 17:18:00|202347.4|202297.4|202345.4|202295.4|202387.6|202319.5|202343.9|202262.6|13
1731086290000|2024-11-08 17:18:10|202349.6|202299.6|202418.7|202293.7|202426.4|202355.7|202341.9|202289.5|11
1731086300000|2024-11-08 17:18:20|202424.5|202299.5|202423.3|202373.3|202469.6|202373.3|202420.3|202295.3|28
1731086310000|2024-11-08 17:18:30|202430|202380|202462.9|202412.9|202511.4|202427.3|202429|202375.1|29
1731086320000|2024-11-08 17:18:40|202469.7|202419.7|202468.8|202418.8|202535.8|202419.7|202468.8|202384|6
1731086330000|2024-11-08 17:18:50|202472.9|202422.9|202510.3|202385.3|202523.6|202422.9|202467.1|202385.3|13
1731086340000|2024-11-08 17:19:00|202500.3|202375.3|202531.8|202406.8|202555.3|202457|202491.7|202368.1|25
1731086350000|2024-11-08 17:19:10|202543.1|202418.1|202514.9|202464.9|202566.5|202467.2|202505.6|202409.6|21
1731086360000|2024-11-08 17:19:20|202564.7|202439.7|202564.7|202439.7|202566.5|202464.9|202514.9|202414.8|19
1731086370000|2024-11-08 17:19:30|202563.1|202438.1|202546.3|202496.3|202594.3|202496.3|202541|202416|18
1731086380000|2024-11-08 17:19:40|202586.7|202461.7|202555.5|202430.5|202586.7|202461.7|202541.5|202416.5|14
1731086390000|2024-11-08 17:19:50|202556.1|202431.1|202500.5|202375.5|202559.2|202434.2|202498.3|202373.3|19
1731086400000|2024-11-08 17:20:00|202503.5|202378.5|202513.6|202388.6|202537|202434.8|202466.7|202378.5|17
1731086410000|2024-11-08 17:20:10|202476.5|202426.5|202464.5|202338.4|202513.3|202426.5|202463.6|202330.1|26
1731086420000|2024-11-08 17:20:20|202463.8|202338.1|202492|202367|202505.4|202380|202463.8|202338.1|23
1731086430000|2024-11-08 17:20:30|202504.9|202379.9|202492|202367|202504.9|202379.9|202491.2|202366.2|17
1731086440000|2024-11-08 17:20:40|202491.1|202366.1|202506.8|202381.8|202510.4|202418|202468|202366.1|19
1731086450000|2024-11-08 17:20:50|202506.3|202381.3|202504.3|202379.3|202509.5|202384.5|202490.3|202365.3|15
1731086460000|2024-11-08 17:21:00|202521.7|202396.7|202472.3|202335.8|202521.7|202396.7|202456|202329.7|18
1731086470000|2024-11-08 17:21:10|202472.9|202336.5|202460|202335|202490.7|202365.7|202460|202335|19
1731086480000|2024-11-08 17:21:20|202462.3|202337.3|202460|202335|202480.7|202355.7|202460|202335|12
1731086490000|2024-11-08 17:21:30|202464.4|202339.4|202479.4|202354.4|202490.6|202365.6|202464.4|202339.4|19
1731086500000|2024-11-08 17:21:40|202482.9|202357.9|202485.1|202360.1|202485.7|202387.3|202413.6|202348.5|20
1731086510000|2024-11-08 17:21:50|202485.4|202360.4|202507.7|202382.7|202507.7|202414.8|202454.6|202359.7|19
1731086520000|2024-11-08 17:22:00|202516.7|202391.7|202494.9|202369.9|202537.7|202412.7|202481.3|202356.3|27
1731086530000|2024-11-08 17:22:10|202495.5|202370.5|202499.7|202374.7|202506.1|202381.1|202495.5|202370.5|17
1731086540000|2024-11-08 17:22:20|202496.8|202371.8|202496.1|202371.1|202509.5|202418.5|202458.9|202357.6|24
1731086550000|2024-11-08 17:22:30|202466.9|202416.9|202460.7|202410.7|202467.2|202417.2|202457.5|202407.5|19
1731086560000|2024-11-08 17:22:40|202460.1|202410.1|202463.6|202413.6|202467.8|202417.8|202457.5|202407.5|8
1731086570000|2024-11-08 17:22:50|202459|202409|202459.1|202409.1|202465.6|202415.6|202459|202409|3
1731086580000|2024-11-08 17:23:00|202463.3|202413.3|202459.5|202409.5|202463.3|202413.3|202459.5|202409.5|2
1731086590000|2024-11-08 17:23:10|202485.3|202360.3|202498.1|202373.1|202515.6|202420.2|202459.4|202359.6|17
1731086600000|2024-11-08 17:23:20|202498.3|202448.3|202563.2|202438.2|202593.6|202476.9|202498.3|202406.1|29
1731086610000|2024-11-08 17:23:30|202563.6|202438.6|202560.9|202435.9|202563.7|202438.7|202538.2|202413.2|15
1731086620000|2024-11-08 17:23:40|202561.1|202436.1|202553.6|202428.6|202561.1|202454.4|202499.3|202415.4|14
1731086630000|2024-11-08 17:23:50|202554.1|202429.1|202486.6|202436.6|202560|202436.6|202482.6|202415.7|16
1731086640000|2024-11-08 17:24:00|202477.5|202427.5|202483.7|202433.7|202484.6|202434.6|202475.2|202425.2|6
1731086650000|2024-11-08 17:24:10|202500.9|202450.9|202546.4|202496.4|202546.4|202496.4|202500.9|202450.9|6
1731086660000|2024-11-08 17:24:20|202552.1|202502.1|202547.9|202497.9|202552.1|202502.1|202547.9|202497.9|2
1731086670000|2024-11-08 17:24:30|202543.8|202493.8|202538.8|202488.8|202543.8|202493.8|202538.8|202488.8|2
1731086680000|2024-11-08 17:24:40|202542.9|202492.9|202544.2|202494.2|202545.2|202495.2|202533.5|202483.5|7
1731086690000|2024-11-08 17:24:50|202548.4|202498.4|202551.7|202501.7|202551.7|202501.7|202543.4|202493.4|4
1731086700000|2024-11-08 17:25:00|202544.4|202494.4|202426.1|202376.1|202544.4|202494.4|202423.2|202373.2|16
1731086710000|2024-11-08 17:25:10|202475.1|202350.1|202413.6|202363.6|202475.1|202372.7|202398.3|202346.4|14
1731086720000|2024-11-08 17:25:20|202419.1|202369.1|202481.4|202356.4|202493.7|202404|202418.4|202355.1|20
1731086730000|2024-11-08 17:25:30|202481.3|202356.3|202492.1|202367.1|202497.8|202386|202436|202336.5|16
1731086740000|2024-11-08 17:25:40|202494.1|202369.1|202450|202400|202504|202400|202450|202363.9|12
1731086750000|2024-11-08 17:25:50|202489.1|202364.1|202479.4|202354.4|202506.1|202402.8|202431.6|202350.9|22
1731086760000|2024-11-08 17:26:00|202442.5|202392.5|202462.6|202337.6|202493.5|202392.6|202438.6|202337.3|18
1731086770000|2024-11-08 17:26:10|202463.6|202338.6|202473.9|202423.9|202515.1|202423.9|202460.6|202337.3|14
1731086780000|2024-11-08 17:26:20|202510.2|202385.2|202508.7|202383.7|202521.3|202396.3|202508.1|202383.1|8
1731086790000|2024-11-08 17:26:30|202506.1|202381.1|202505.3|202380.3|202508.1|202383.1|202505.3|202380.3|4
1731086800000|2024-11-08 17:26:40|202509.4|202384.4|202483.7|202358.7|202509.4|202384.4|202476.5|202351.5|13
1731086810000|2024-11-08 17:26:50|202484.3|202359.3|202496.5|202371.5|202511.2|202386.2|202478.4|202353.4|14
1731086820000|2024-11-08 17:27:00|202484.8|202359.8|202493.4|202368.4|202506|202381|202479.6|202354.6|17
1731086830000|2024-11-08 17:27:10|202488|202363|202417.6|202292.6|202499.9|202374.9|202364.8|202265.2|23
1731086840000|2024-11-08 17:27:20|202430.4|202305.4|202381.1|202256.1|202430.4|202305.4|202344.1|202251.9|15
1731086850000|2024-11-08 17:27:30|202361.1|202311.1|202341.6|202291.6|202430.2|202329.6|202341.6|202238.2|28
1731086860000|2024-11-08 17:27:40|202342.9|202292.9|202352.4|202227.4|202395.7|202292.9|202335.6|202227.4|21
1731086870000|2024-11-08 17:27:50|202360.3|202235.3|202411.2|202286.2|202411.2|202329.8|202352.3|202227.3|19
1731086880000|2024-11-08 17:28:00|202372.2|202322.2|202393.5|202343.5|202439.4|202355.7|202372.2|202273.7|20
1731086890000|2024-11-08 17:28:10|202394.9|202344.9|202500.4|202375.4|202500.4|202413|202394.9|202344.9|21
1731086900000|2024-11-08 17:28:20|202499.1|202374.1|202523.5|202398.5|202523.5|202398.5|202480.5|202355.5|21
1731086910000|2024-11-08 17:28:30|202518.6|202393.6|202497|202447|202527.7|202460.2|202494.9|202393.6|9
1731086920000|2024-11-08 17:28:40|202504.5|202454.5|202502.5|202452.5|202504.5|202454.5|202496.1|202446.1|4
1731086930000|2024-11-08 17:28:50|202506.6|202456.6|202563|202513|202563|202513|202498.7|202448.7|11
1731086940000|2024-11-08 17:29:00|202554.6|202504.6|202581.5|202531.5|202606.5|202556.5|202554.6|202504.6|21
1731086950000|2024-11-08 17:29:10|202576.7|202526.7|202575|202525|202581|202531|202564.1|202514.1|8
1731086960000|2024-11-08 17:29:20|202574.5|202524.5|202574.5|202524.5|202574.5|202524.5|202574.5|202524.5|1
1731086970000|2024-11-08 17:29:30|202569.9|202519.9|202573.1|202523.1|202580.8|202530.8|202569.9|202519.9|6
1731086980000|2024-11-08 17:29:40|202583.3|202533.3|202528.2|202478.2|202583.3|202533.3|202528.2|202478.2|6
1731086990000|2024-11-08 17:29:50|202538.6|202488.6|202573.6|202448.6|202573.6|202491.6|202527.9|202439.6|16
1731087000000|2024-11-08 17:30:00|202573.7|202448.7|202563.3|202438.3|202574.9|202460.7|202505.9|202410.6|23
1731087010000|2024-11-08 17:30:10|202566.7|202441.7|202504.2|202454.2|202566.7|202466.9|202504.2|202433.5|17
1731087020000|2024-11-08 17:30:20|202508.4|202458.4|202497|202447|202542.4|202462.9|202489.7|202417.4|13
1731087030000|2024-11-08 17:30:30|202503.1|202453.1|202534.9|202484.9|202548.5|202498.5|202503.1|202453.1|10
1731087040000|2024-11-08 17:30:40|202518.3|202468.3|202605.8|202480.8|202609.2|202519.2|202507.9|202441.4|23
1731087050000|2024-11-08 17:30:50|202605.5|202480.5|202592.1|202467.1|202605.5|202515.9|202551.4|202460.4|21
1731087060000|2024-11-08 17:31:00|202591.8|202466.8|202586.8|202536.8|202618.7|202536.8|202527.3|202433.8|22
1731087070000|2024-11-08 17:31:10|202576.4|202526.4|202633.5|202583.5|202637.9|202587.9|202566.7|202516.7|12
1731087080000|2024-11-08 17:31:20|202632.1|202582.1|202653.8|202603.8|202658.8|202608.8|202632.1|202582.1|5
1731087090000|2024-11-08 17:31:30|202649|202599|202653.5|202603.5|202659.8|202609.8|202649|202599|3
1731087100000|2024-11-08 17:31:40|202649.7|202599.7|202604.6|202479.6|202668.2|202599.7|202604.6|202479.6|12
1731087110000|2024-11-08 17:31:50|202579|202529|202560.5|202435.5|202616.2|202529|202535.1|202435.5|21
1731087120000|2024-11-08 17:32:00|202564.2|202439.2|202426.9|202376.9|202564.2|202455.3|202426.9|202344.9|22
1731087130000|2024-11-08 17:32:10|202477.6|202352.6|202489.2|202364.2|202494.1|202417.6|202425.7|202352|18
1731087140000|2024-11-08 17:32:20|202493.1|202368.1|202486.3|202361.3|202521.3|202419.7|202464.1|202361.3|15
1731087150000|2024-11-08 17:32:30|202489.6|202364.6|202500.9|202375.9|202500.9|202415.5|202461.5|202360|13
1731087160000|2024-11-08 17:32:40|202504.7|202379.7|202530.7|202405.7|202537.4|202459.9|202488.5|202363.5|14
1731087170000|2024-11-08 17:32:50|202505.7|202455.7|202504.9|202454.9|202542|202455.7|202501.5|202397.8|22
1731087180000|2024-11-08 17:33:00|202544.6|202419.6|202509.9|202459.9|202544.6|202459.9|202483.6|202403.2|9
1731087190000|2024-11-08 17:33:10|202505.8|202455.8|202530.2|202405.2|202539.9|202455.8|202499.5|202374.5|14
1731087200000|2024-11-08 17:33:20|202533|202408|202533.3|202408.3|202545.2|202420.2|202532.8|202407.8|7
1731087210000|2024-11-08 17:33:30|202540.7|202415.7|202539|202414|202545.4|202420.4|202539|202414|8
1731087220000|2024-11-08 17:33:40|202539.8|202414.8|202543.4|202418.4|202543.7|202418.7|202539.8|202414.8|6
1731087230000|2024-11-08 17:33:50|202542.6|202417.6|202543.8|202418.8|202547.6|202422.6|202529.1|202404.1|11
1731087240000|2024-11-08 17:34:00|202529.5|202404.5|202557.7|202507.7|202607.3|202511.7|202503.1|202404.5|15
1731087250000|2024-11-08 17:34:10|202550.4|202500.4|202552.8|202502.8|202554.8|202504.8|202547|202497|9
1731087260000|2024-11-08 17:34:20|202548.8|202498.8|202564.8|202514.8|202580|202514.8|202548.8|202445|11
1731087270000|2024-11-08 17:34:30|202560.6|202510.6|202579.5|202529.5|202609.2|202542.1|202560.6|202455.5|14
1731087280000|2024-11-08 17:34:40|202589.5|202539.5|202591.9|202541.9|202607.3|202541.9|202582.6|202482.3|7
1731087290000|2024-11-08 17:34:50|202612.4|202487.4|202607.6|202482.6|202620.9|202543.9|202587.1|202482.6|14
1731087300000|2024-11-08 17:35:00|202582.3|202532.3|202600.8|202475.8|202613.3|202541.1|202582.3|202463|9
1731087310000|2024-11-08 17:35:10|202601.2|202476.2|202643.9|202518.9|202650.8|202556.1|202589.8|202476.2|20
1731087320000|2024-11-08 17:35:20|202638.6|202513.6|202626.2|202576.2|202646.9|202580.3|202600.2|202512.9|17
1731087330000|2024-11-08 17:35:30|202630.5|202580.5|202633.8|202583.8|202677.8|202593.8|202626.4|202548.3|10
1731087340000|2024-11-08 17:35:40|202640.7|202590.7|202690.5|202565.5|202690.5|202616.2|202628.3|202556.8|11
1731087350000|2024-11-08 17:35:50|202690.4|202565.4|202671.9|202621.9|202690.4|202626.2|202664|202565.4|8
1731087360000|2024-11-08 17:36:00|202667.5|202617.5|202739.2|202689.2|202739.2|202689.2|202667.5|202617.5|16
1731087370000|2024-11-08 17:36:10|202739.5|202689.5|202783.7|202733.7|202821.8|202733.7|202717.7|202639.5|27
1731087380000|2024-11-08 17:36:20|202774.5|202724.5|202752.7|202702.7|202824.2|202745.4|202746.7|202696.7|16
1731087390000|2024-11-08 17:36:30|202748.7|202698.7|202740.5|202690.5|202748.7|202698.7|202725.9|202675.9|9
1731087400000|2024-11-08 17:36:40|202722.5|202672.5|202672.9|202622.9|202729.6|202672.5|202672.9|202595.9|6
1731087410000|2024-11-08 17:36:50|202668.3|202618.3|202674.8|202624.8|202674.8|202624.8|202668.3|202618.3|2
1731087420000|2024-11-08 17:37:00|202681|202631|202702.4|202652.4|202752.7|202664.2|202681|202627.7|16
1731087430000|2024-11-08 17:37:10|202712|202662|202680.8|202630.8|202786.6|202687.6|202680.8|202627.7|18
1731087440000|2024-11-08 17:37:20|202685.9|202635.9|202729.1|202604.1|202729.1|202636.6|202668.5|202604.1|13
1731087450000|2024-11-08 17:37:30|202729.2|202604.2|202698.3|202648.3|202739.1|202656.7|202673.9|202596.9|18
1731087460000|2024-11-08 17:37:40|202694.1|202644.1|202690.2|202640.2|202694.3|202644.3|202673.7|202623.7|10
1731087470000|2024-11-08 17:37:50|202684.6|202634.6|202654.1|202604.1|202691.1|202641.1|202644.1|202594.1|13
1731087480000|2024-11-08 17:38:00|202658.9|202608.9|202668.4|202618.4|202713.9|202618.4|202653.9|202567.7|21
1731087490000|2024-11-08 17:38:10|202672.5|202622.5|202722.6|202597.6|202736.7|202650.6|202672.5|202582.2|15
1731087500000|2024-11-08 17:38:20|202722.7|202597.7|202718.7|202593.7|202731.8|202606.8|202718.7|202593.7|19
1731087510000|2024-11-08 17:38:30|202722.7|202597.7|202702.2|202577.2|202722.7|202597.7|202687.3|202562.3|18
1731087520000|2024-11-08 17:38:40|202689.1|202564.1|202682.9|202557.9|202702.2|202577.2|202682.9|202557.9|18
1731087530000|2024-11-08 17:38:50|202683|202558|202681.9|202556.9|202705.5|202580.5|202674.9|202549.9|27
1731087540000|2024-11-08 17:39:00|202681.2|202556.2|202685.6|202560.6|202689.1|202564.1|202674.2|202549.2|27
1731087550000|2024-11-08 17:39:10|202685.4|202560.4|202678.2|202553.2|202688.6|202563.6|202666.5|202541.5|18
1731087560000|2024-11-08 17:39:20|202678.5|202553.5|202669.9|202544.9|202679.7|202554.7|202669.9|202544.9|13
1731087570000|2024-11-08 17:39:30|202670.2|202545.2|202621.8|202571.8|202670.2|202577.5|202619.3|202545.2|7
1731087580000|2024-11-08 17:39:40|202617.6|202567.6|202622.2|202572.2|202675|202572.2|202615.7|202546.3|8
1731087590000|2024-11-08 17:39:50|202630.2|202580.2|202673.3|202548.3|202680.2|202583.7|202622|202543.7|24
1731087600000|2024-11-08 17:40:00|202673.4|202548.4|202655.3|202530.3|202683.5|202558.5|202651.7|202519.3|27
1731087610000|2024-11-08 17:40:10|202654.9|202529.9|202664.8|202539.8|202669.7|202544.7|202652.8|202525.3|10
1731087620000|2024-11-08 17:40:20|202665.1|202540.1|202665.5|202540.5|202675.8|202550.8|202653.7|202526.3|13
1731087630000|2024-11-08 17:40:30|202664.2|202539.2|202677.9|202552.9|202677.9|202552.9|202659.9|202534.9|15
1731087640000|2024-11-08 17:40:40|202678.2|202553.2|202677.4|202552.4|202678.2|202553.2|202672.5|202547.5|11
1731087650000|2024-11-08 17:40:50|202677.7|202552.7|202675.7|202550.7|202677.7|202552.7|202671.5|202546.5|18
1731087660000|2024-11-08 17:41:00|202675.9|202550.9|202599.9|202474.9|202675.9|202550.9|202585|202460|15
1731087670000|2024-11-08 17:41:10|202589.2|202464.2|202564.8|202514.8|202642.4|202528.5|202554.3|202464.2|13
1731087680000|2024-11-08 17:41:20|202583.6|202533.6|202613.4|202488.4|202616.5|202533.6|202551.4|202473.2|17
1731087690000|2024-11-08 17:41:30|202613.1|202488.1|202581.7|202531.7|202624.1|202545.8|202559.5|202488.1|16
1731087700000|2024-11-08 17:41:40|202589.7|202539.7|202567.4|202517.4|202637.4|202539.7|202560.7|202510.7|5
1731087710000|2024-11-08 17:41:50|202572.3|202522.3|202586.7|202536.7|202636.4|202539.9|202572.3|202511.4|8
1731087720000|2024-11-08 17:42:00|202584.8|202534.8|202588.4|202538.4|202588.4|202538.4|202576.8|202526.8|6
1731087730000|2024-11-08 17:42:10|202592.4|202542.4|202592.4|202542.4|202592.4|202542.4|202592.4|202542.4|1
1731087740000|2024-11-08 17:42:20|202599.5|202549.5|202583.8|202533.8|202603.7|202553.7|202583.8|202533.8|4
1731087750000|2024-11-08 17:42:30|202589.7|202539.7|202552.5|202502.5|202589.7|202539.7|202548.2|202498.2|4
1731087760000|2024-11-08 17:42:40|202557.1|202507.1|202489.3|202439.3|202565.1|202515.1|202483.7|202433.7|10
1731087770000|2024-11-08 17:42:50|202485.2|202435.2|202675.3|202550.3|202685.7|202586.4|202485.2|202416.2|27
1731087780000|2024-11-08 17:43:00|202675.5|202550.5|202706.9|202581.9|202706.9|202613.3|202626.8|202540.5|17
1731087790000|2024-11-08 17:43:10|202706.7|202581.7|202730|202605|202730.2|202629.6|202660|202581.7|9
1731087800000|2024-11-08 17:43:20|202729.5|202604.5|202710.7|202585.7|202729.5|202621.4|202661.3|202585.7|22
1731087810000|2024-11-08 17:43:30|202710.1|202585.1|202718.8|202593.8|202719.8|202594.8|202704.2|202579.2|16
1731087820000|2024-11-08 17:43:40|202719|202594|202658.7|202608.7|202719.3|202616|202657.5|202594|9
1731087830000|2024-11-08 17:43:50|202665.3|202615.3|202659.7|202609.7|202710.4|202618|202658.4|202584.4|18
1731087840000|2024-11-08 17:44:00|202666.7|202616.7|202625.7|202575.7|202713.7|202616.7|202618.9|202568.9|19
1731087850000|2024-11-08 17:44:10|202618.2|202568.2|202621.5|202571.5|202628|202578|202611.6|202561.6|9
1731087860000|2024-11-08 17:44:20|202625.5|202575.5|202626|202576|202626|202576|202615.2|202565.2|5
1731087870000|2024-11-08 17:44:30|202615.2|202565.2|202623.7|202573.7|202625.9|202575.9|202613|202563|6
1731087880000|2024-11-08 17:44:40|202618.9|202568.9|202634.8|202509.8|202635|202568.9|202576.9|202503.5|15
1731087890000|2024-11-08 17:44:50|202635.2|202510.2|202637|202512|202637|202541|202591|202503.4|9
1731087900000|2024-11-08 17:45:00|202636.7|202511.7|202564.5|202514.5|202636.7|202536.9|202554.5|202502.8|10
1731087910000|2024-11-08 17:45:10|202553.2|202503.2|202549.1|202499.1|202562.6|202512.6|202540|202490|4
1731087930000|2024-11-08 17:45:30|202540|202490|202550.2|202500.2|202550.2|202500.2|202540|202490|2
1731087940000|2024-11-08 17:45:40|202537.2|202487.2|202550.6|202500.6|202563.8|202513.8|202537.2|202487.2|5
1731087950000|2024-11-08 17:45:50|202555.8|202505.8|202555.8|202505.8|202555.8|202505.8|202555.8|202505.8|1
1731087960000|2024-11-08 17:46:00|202551.8|202501.8|202551.8|202501.8|202551.8|202501.8|202551.8|202501.8|1
1731087970000|2024-11-08 17:46:10|202556.1|202506.1|202556.1|202506.1|202556.1|202506.1|202556.1|202506.1|1
1731087980000|2024-11-08 17:46:20|202551.9|202501.9|202551.9|202501.9|202551.9|202501.9|202551.9|202501.9|1
1731087990000|2024-11-08 17:46:30|202556.7|202506.7|202556.7|202506.7|202556.7|202506.7|202556.7|202506.7|1
1731088000000|2024-11-08 17:46:40|202561.7|202511.7|202557.7|202507.7|202616.1|202523.6|202546.4|202491.1|14
1731088010000|2024-11-08 17:46:50|202544.1|202494.1|202590.7|202540.7|202590.7|202540.7|202544.1|202494.1|5
1731088020000|2024-11-08 17:47:00|202594.7|202544.7|202586.1|202536.1|202594.7|202544.7|202579.7|202529.7|6
1731088030000|2024-11-08 17:47:10|202579.5|202529.5|202582|202532|202587.2|202537.2|202577.9|202527.9|5
1731088040000|2024-11-08 17:47:20|202578|202528|202550.8|202500.8|202614.5|202528|202550.8|202484.7|15
1731088050000|2024-11-08 17:47:30|202556.5|202506.5|202555.9|202505.9|202556.5|202506.5|202545.8|202495.8|3
1731088060000|2024-11-08 17:47:40|202547.3|202497.3|202556.9|202506.9|202566.8|202516.8|202547.3|202497.3|4
1731088070000|2024-11-08 17:47:50|202547.3|202497.3|202476.6|202426.6|202557.1|202507.1|202471.2|202421.2|10
1731088080000|2024-11-08 17:48:00|202467.4|202417.4|202474.9|202424.9|202483|202433|202463.9|202413.9|6
1731088090000|2024-11-08 17:48:10|202463.6|202413.6|202473.5|202423.5|202473.5|202423.5|202463.6|202413.6|2
1731088100000|2024-11-08 17:48:20|202461.2|202411.2|202446.4|202321.4|202461.2|202411.2|202399|202313.6|6
1731088110000|2024-11-08 17:48:30|202446.7|202321.7|202372.7|202322.7|202455.6|202345|202363.1|202313.1|18
1731088120000|2024-11-08 17:48:40|202376.5|202326.5|202351.5|202301.5|202380.6|202330.6|202340.5|202290.5|13
1731088130000|2024-11-08 17:48:50|202355.6|202305.6|202347.3|202297.3|202364.9|202314.9|202335.6|202285.6|16
1731088140000|2024-11-08 17:49:00|202329.9|202279.9|202338.7|202288.7|202342.6|202292.6|202299.3|202249.3|13
1731088150000|2024-11-08 17:49:10|202342.6|202292.6|202328.9|202278.9|202342.6|202292.6|202321.3|202271.3|6
1731088160000|2024-11-08 17:49:20|202375.2|202250.2|202293.6|202243.6|202375.2|202278.9|202293.6|202225.1|15
1731088170000|2024-11-08 17:49:30|202288.2|202238.2|202284.3|202234.3|202288.2|202238.2|202284.3|202234.3|2
1731088180000|2024-11-08 17:49:40|202309.6|202184.6|202310.4|202185.4|202314.9|202189.9|202309.2|202184.2|8
1731088190000|2024-11-08 17:49:50|202313.6|202188.6|202324.3|202199.3|202324.3|202199.3|202310.1|202185.1|5
1731088200000|2024-11-08 17:50:00|202327|202202|202286.5|202161.5|202327|202202|202263.8|202138.8|17
1731088210000|2024-11-08 17:50:10|202286.8|202161.8|202235.2|202110.2|202298.7|202193.2|202235.2|202110.2|20
1731088220000|2024-11-08 17:50:20|202209.8|202159.8|202140|202090|202215.5|202165.5|202133.6|202083.6|16
1731088230000|2024-11-08 17:50:30|202140.3|202090.3|202165.6|202115.6|202205.7|202123.3|202140.3|202078.5|12
1731088240000|2024-11-08 17:50:40|202206.3|202081.3|202120.3|202070.3|202221.3|202122.2|202114.7|202064.7|17
1731088250000|2024-11-08 17:50:50|202124.3|202074.3|202203.9|202078.9|202204.6|202096.3|202098.1|202022.7|25
1731088260000|2024-11-08 17:51:00|202193.8|202068.8|202194.4|202069.4|202195.5|202070.5|202140.7|202015.7|21
1731088270000|2024-11-08 17:51:10|202190.8|202065.8|202263.9|202138.9|202263.9|202160.8|202175.8|202065.8|24
1731088280000|2024-11-08 17:51:20|202263.7|202138.7|202217.1|202092.1|202263.9|202138.9|202200.2|202075.2|21
1731088290000|2024-11-08 17:51:30|202216.7|202091.7|202221.1|202096.1|202225.8|202100.8|202204.7|202079.7|18
1731088300000|2024-11-08 17:51:40|202206.1|202081.1|202164.2|202039.2|202234.5|202128.8|202150|202025|23
1731088310000|2024-11-08 17:51:50|202158.7|202033.7|202140.1|202015.1|202165.2|202060.6|202092.6|202015.1|17
1731088320000|2024-11-08 17:52:00|202110.8|201985.8|202094.7|202044.7|202129.1|202062.2|202084.8|201985.8|15
1731088330000|2024-11-08 17:52:10|202105.2|202055.2|202162.2|202037.2|202169.6|202055.2|202105.2|202011.7|19
1731088340000|2024-11-08 17:52:20|202158.7|202033.7|202155|202030|202173.7|202065.1|202112.1|201987.2|25
1731088350000|2024-11-08 17:52:30|202158.8|202033.8|202142|202017|202209.5|202084.5|202126.1|202017|30
1731088360000|2024-11-08 17:52:40|202144.4|202019.4|202162.6|202037.6|202165.3|202040.3|202144.2|202019.2|9
1731088370000|2024-11-08 17:52:50|202164.5|202039.5|202184|202059|202209.7|202084.7|202156.9|202031.9|31
1731088380000|2024-11-08 17:53:00|202175.8|202050.8|202217.1|202069|202256.9|202106.6|202175.8|202050.8|22
1731088390000|2024-11-08 17:53:10|202218.3|202067.7|202216.5|202062.6|202229.7|202073.1|202208|202062.2|17
1731088400000|2024-11-08 17:53:20|202215.7|202065.4|202214|202063.1|202225.1|202074.4|202210.2|202054.3|11
1731088410000|2024-11-08 17:53:30|202220.4|202069.5|202169.9|202044.9|202222.1|202087.7|202169.9|202044.9|9
1731088420000|2024-11-08 17:53:40|202176.9|202047.3|202166.1|202041.1|202176.9|202047.3|202166.1|202041.1|11
1731088430000|2024-11-08 17:53:50|202169.7|202043.5|202166.1|202041.1|202170.7|202043.5|202166.1|202041.1|4
1731088440000|2024-11-08 17:54:00|202157|202032|202086.3|202036.3|202157|202036.3|202078.5|201987.1|20
1731088450000|2024-11-08 17:54:10|202082.1|202032.1|202105.3|201946.4|202106.4|202032.1|202048.8|201946.4|10
1731088460000|2024-11-08 17:54:20|202076.4|201908.4|202028.1|201903.1|202087.2|201962.2|202028.1|201903.1|19
1731088470000|2024-11-08 17:54:30|202036.1|201911.1|202024.8|201899.8|202037.5|201912.5|202020.5|201895.5|14
1731088480000|2024-11-08 17:54:40|202031.3|201906.3|202016.5|201891.5|202033.7|201908.7|202007.4|201882.4|12
1731088490000|2024-11-08 17:54:50|202023.1|201898.1|201943.3|201893.3|202027.9|201902.9|201927.6|201865.4|20
1731088500000|2024-11-08 17:55:00|201950.7|201900.7|201935.8|201885.8|201981.5|201900.7|201917.1|201845.6|10
1731088510000|2024-11-08 17:55:10|201970.9|201836.2|201890.7|201840.7|201970.9|201867.7|201889|201813.5|20
1731088520000|2024-11-08 17:55:20|201933.4|201808.4|201961.2|201836.2|201963.3|201866.3|201885.4|201808.4|22
1731088530000|2024-11-08 17:55:30|201954|201829|201993.7|201868.7|201999.7|201902.8|201913|201828.8|23
1731088540000|2024-11-08 17:55:40|201948.4|201898.4|201986.5|201936.5|202022.5|201943|201948.4|201873|14
1731088550000|2024-11-08 17:55:50|201981.4|201931.4|202033.5|201908.5|202036.7|201944|201981.4|201905.6|13
1731088560000|2024-11-08 17:56:00|201984.3|201934.3|201961.1|201911.1|202037.4|201934.3|201957.6|201877.7|11
1731088570000|2024-11-08 17:56:10|201957.6|201907.6|201990.9|201940.9|201996.8|201946.8|201944.6|201857.6|20
1731088580000|2024-11-08 17:56:20|201993.7|201943.7|201987.6|201937.6|201997.4|201947.4|201980.1|201930.1|8
1731088590000|2024-11-08 17:56:30|201982.9|201932.9|201986.4|201861.4|201995|201932.9|201958.3|201845.2|12
1731088600000|2024-11-08 17:56:40|201987.2|201862.2|202017.6|201892.6|202032.7|201907.7|201987.2|201862.2|18
1731088610000|2024-11-08 17:56:50|202016.6|201891.6|202016.1|201891.1|202022.7|201897.7|202013|201888|10
1731088620000|2024-11-08 17:57:00|202015.3|201890.3|202018.7|201893.7|202022.1|201897.1|202014.3|201889.3|26
1731088630000|2024-11-08 17:57:10|202022.2|201897.2|202040.1|201915.1|202043.9|201918.9|202010|201885|13
1731088640000|2024-11-08 17:57:20|202027.2|201902.2|202080.3|201955.3|202080.3|201955.3|202027.2|201902.2|9
1731088650000|2024-11-08 17:57:30|202084.4|201959.4|202038.8|201988.8|202089.4|201988.8|202035.9|201932.6|29
1731088660000|2024-11-08 17:57:40|202059.2|201934.2|202093.6|201968.6|202093.6|201968.6|202056.3|201931.3|16
1731088670000|2024-11-08 17:57:50|202080.7|201955.7|202062.5|202012.5|202150.1|202025.1|202058.7|201947.1|18
1731088680000|2024-11-08 17:58:00|202068.6|202018.6|202071|201946|202109.9|202018.6|202068.6|201946|12
1731088690000|2024-11-08 17:58:10|202070.6|201945.6|202078.7|201953.7|202082.2|201957.2|202066.2|201941.2|14
1731088700000|2024-11-08 17:58:20|202068.3|201943.3|201992.8|201867.8|202068.3|201943.3|201972.8|201867.8|15
1731088710000|2024-11-08 17:58:30|201993.2|201868.2|201991.4|201866.4|201996.3|201904.3|201954.2|201862.3|16
1731088720000|2024-11-08 17:58:40|201988.9|201863.9|201986.8|201861.8|201991.5|201866.5|201980.4|201855.4|14
1731088730000|2024-11-08 17:58:50|201986|201861|201868|201818|201986|201861|201841.1|201791.1|18
1731088740000|2024-11-08 17:59:00|201870.7|201820.7|201888.2|201838.2|201895|201845|201860.4|201810.4|29
1731088750000|2024-11-08 17:59:10|201896.6|201846.6|201905.4|201855.4|201905.4|201855.4|201888.8|201838.8|16
1731088760000|2024-11-08 17:59:20|201905.5|201855.5|201970.7|201845.7|201975.2|201888|201881.5|201827.1|29
1731088770000|2024-11-08 17:59:30|201950.3|201900.3|201958.1|201833.1|201958.1|201900.3|201908|201815.6|29
1731088780000|2024-11-08 17:59:40|201957.6|201832.6|201995.8|201870.8|201996.2|201909.1|201916.7|201832.6|25
1731088790000|2024-11-08 17:59:50|201997.3|201872.3|202047.3|201997.3|202057.9|201997.3|201931.1|201860.6|31
1731088800000|2024-11-08 18:00:00|202060|201935|202055.5|202005.5|202077.8|202005.5|202055.5|201931.4|19
1731088810000|2024-11-08 18:00:10|202049.1|201999.1|202056.5|202006.5|202059|202009|202036.2|201986.2|13
1731088820000|2024-11-08 18:00:20|202059.4|202009.4|202030.3|201980.3|202061.3|202011.3|202027.6|201977.6|18
1731088830000|2024-11-08 18:00:30|202028|201978|202039.9|201989.9|202059.8|202009.8|202028|201978|13
1731088840000|2024-11-08 18:00:40|202039.4|201989.4|202090.3|202040.3|202090.3|202040.3|202032.4|201982.4|13
1731088850000|2024-11-08 18:00:50|202093.4|202043.4|202093.5|202043.5|202097.5|202047.5|202091.4|202041.4|7
1731088860000|2024-11-08 18:01:00|202096.7|202046.7|202061.8|202011.8|202101.5|202046.7|202054.4|201974.5|11
1731088870000|2024-11-08 18:01:10|202061.3|202011.3|202095|201970|202097|202015|202051.5|201964.7|23
1731088880000|2024-11-08 18:01:20|202094.2|201969.2|202010.1|201960.1|202094.2|201997.2|201980.8|201930.8|22
1731088890000|2024-11-08 18:01:30|202007.4|201957.4|202040|201990|202050.1|202000.1|201997.1|201947.1|25
1731088900000|2024-11-08 18:01:40|202052|202002|202064.1|202014.1|202068.3|202018.3|202036.7|201986.7|15
1731088910000|2024-11-08 18:01:50|202063.9|202013.9|202055.5|202005.5|202069.7|202019.7|202046.3|201996.3|19
1731088920000|2024-11-08 18:02:00|202066.3|202016.3|202061|202011|202068.7|202018.7|202055|202005|12
1731088930000|2024-11-08 18:02:10|202064.7|202014.7|202059.9|202009.9|202065.4|202015.4|202049.5|201999.5|16
1731088940000|2024-11-08 18:02:20|202057.3|202007.3|202058.8|202008.8|202062|202012|202045.2|201995.2|9
1731088950000|2024-11-08 18:02:30|202061.7|202011.7|202058.6|201933.6|202089.1|202039.1|202022.1|201933.6|17
1731088960000|2024-11-08 18:02:40|202056.5|201931.5|201951.3|201901.3|202056.5|201965.8|201951.3|201901.3|25
1731088970000|2024-11-08 18:02:50|201939|201889|201906|201856|201949.9|201889|201891.6|201800.4|27
1731088980000|2024-11-08 18:03:00|201934.8|201809.8|201861.1|201811.1|201939.4|201865.1|201861.1|201770.5|24
1731088990000|2024-11-08 18:03:10|201862.5|201812.5|201899.7|201774.7|201926.1|201813.1|201850.9|201758.2|24
1731089000000|2024-11-08 18:03:20|201903.7|201778.7|201913.4|201788.4|201919|201794|201894.4|201769.4|18
1731089010000|2024-11-08 18:03:30|201912.7|201787.7|201907.6|201782.6|201918.4|201793.4|201895.8|201770.8|16
1731089020000|2024-11-08 18:03:40|201908|201783|201879.1|201829.1|201915.2|201829.4|201874.5|201770.6|21
1731089030000|2024-11-08 18:03:50|201883|201833|201893.8|201768.8|201916.2|201836.2|201859.2|201759.4|18
1731089040000|2024-11-08 18:04:00|201878.7|201753.7|201890|201765|201890|201765|201878.7|201753.7|2
1731089050000|2024-11-08 18:04:10|201879.8|201754.8|201882.1|201757.1|201882.7|201757.7|201874.4|201749.4|6
1731089060000|2024-11-08 18:04:20|201872.8|201747.8|201737.7|201687.7|201872.8|201747.8|201725.2|201675.2|21
1731089070000|2024-11-08 18:04:30|201742.5|201692.5|201745.3|201695.3|201756.7|201706.7|201741.5|201691.5|10
1731089080000|2024-11-08 18:04:40|201742.7|201692.7|201752.3|201702.3|201754.5|201704.5|201738|201688|14
1731089090000|2024-11-08 18:04:50|201757.3|201707.3|201722.1|201672.1|201757.3|201707.3|201720.4|201670.4|14
1731089100000|2024-11-08 18:05:00|201730.7|201680.7|201707.2|201657.2|201739.3|201689.3|201699|201649|10
1731089110000|2024-11-08 18:05:10|201700.2|201650.2|201700.8|201650.8|201705.8|201655.8|201696.3|201646.3|7
1731089120000|2024-11-08 18:05:20|201702.8|201652.8|201794.8|201744.8|201795.8|201745.8|201702.8|201652.8|13
1731089130000|2024-11-08 18:05:30|201797.1|201747.1|201877.8|201827.8|201879|201829|201797.1|201747.1|21
1731089140000|2024-11-08 18:05:40|201874.6|201824.6|201921.3|201796.3|201924.3|201824.6|201868|201772.2|21
1731089150000|2024-11-08 18:05:50|201938.5|201813.5|201840|201790|201948.5|201881.8|201840|201790|22
1731089160000|2024-11-08 18:06:00|201843.8|201793.8|201839.5|201789.5|201843.8|201793.8|201839.5|201789.5|3
1731089170000|2024-11-08 18:06:10|201843|201793|201774.3|201724.3|201845.7|201795.7|201759.4|201694.5|18
1731089180000|2024-11-08 18:06:20|201797|201672|201728.9|201678.9|201828.2|201727.2|201717.6|201667.6|20
1731089190000|2024-11-08 18:06:30|201738.5|201688.5|201663.7|201613.7|201738.5|201688.5|201663.7|201563.1|23
1731089200000|2024-11-08 18:06:40|201673.2|201623.2|201623.6|201498.6|201695.4|201645.4|201619.8|201494.8|13
1731089210000|2024-11-08 18:06:50|201618.8|201493.8|201550.2|201500.2|201620.3|201500.2|201550.2|201473.7|15
1731089220000|2024-11-08 18:07:00|201554.1|201504.1|201590.1|201540.1|201600.1|201550.1|201554.1|201504.1|20
1731089230000|2024-11-08 18:07:10|201600.3|201550.3|201579.3|201529.3|201600.3|201550.3|201556.4|201506.4|12
1731089240000|2024-11-08 18:07:20|201565.5|201515.5|201577.2|201527.2|201577.2|201527.2|201554.3|201504.3|14
1731089250000|2024-11-08 18:07:30|201633.4|201508.4|201571.4|201521.4|201633.4|201533.8|201571.4|201508.4|7
1731089260000|2024-11-08 18:07:40|201585.1|201535.1|201572.5|201522.5|201591.6|201541.6|201572|201522|7
1731089270000|2024-11-08 18:07:50|201571.6|201521.6|201569.7|201519.7|201585.6|201535.6|201569.6|201519.6|9
1731089280000|2024-11-08 18:08:00|201567.4|201517.4|201542.7|201417.7|201567.4|201517.4|201493.2|201417.7|13
1731089290000|2024-11-08 18:08:10|201533.1|201408.1|201570.8|201445.8|201587.3|201459.9|201533.1|201408.1|16
1731089300000|2024-11-08 18:08:20|201582.3|201457.3|201572.4|201447.4|201582.3|201457.3|201562.6|201437.6|8
1731089310000|2024-11-08 18:08:30|201562.4|201437.4|201455.1|201405.1|201562.4|201437.4|201441.9|201365.1|16
1731089320000|2024-11-08 18:08:40|201460.8|201410.8|201405.5|201355.5|201460.8|201410.8|201402.8|201352.8|13
1731089330000|2024-11-08 18:08:50|201403.4|201353.4|201395.7|201345.7|201403.4|201353.4|201393.4|201343.4|12
1731089340000|2024-11-08 18:09:00|201390.9|201340.9|201481.3|201431.3|201512.6|201462.6|201390.9|201340.9|21
1731089350000|2024-11-08 18:09:10|201473|201423|201473.4|201423.4|201484.8|201434.8|201459.5|201409.5|18
1731089360000|2024-11-08 18:09:20|201475.5|201425.5|201529|201404|201551.4|201448.1|201473.3|201395.6|29
1731089370000|2024-11-08 18:09:30|201527.6|201402.6|201491.8|201366.8|201532.9|201407.9|201486.1|201361.1|18
1731089380000|2024-11-08 18:09:40|201489.8|201364.8|201487.8|201362.8|201491.5|201366.5|201481|201356|18
1731089390000|2024-11-08 18:09:50|201490|201365|201524|201399|201528.3|201403.3|201490|201365|23
1731089400000|2024-11-08 18:10:00|201523.6|201398.6|201510.3|201385.3|201529.3|201404.3|201506.9|201381.9|26
1731089410000|2024-11-08 18:10:10|201509.3|201384.3|201447.6|201322.6|201516.2|201391.2|201442.2|201317.2|19
1731089420000|2024-11-08 18:10:20|201453.5|201328.5|201449.4|201324.4|201453.5|201328.5|201440.8|201315.8|13
1731089430000|2024-11-08 18:10:30|201448|201323|201376.3|201326.3|201469.7|201344.7|201376.3|201304.8|17
1731089440000|2024-11-08 18:10:40|201378.8|201328.8|201496.7|201371.7|201500.3|201401.5|201378.8|201328.8|22
1731089450000|2024-11-08 18:10:50|201494|201369|201474.6|201349.6|201500.9|201375.9|201474.6|201349.6|14
1731089460000|2024-11-08 18:11:00|201474.4|201349.4|201359.9|201234.9|201502.6|201377.6|201329.4|201223.8|20
1731089470000|2024-11-08 18:11:10|201376.8|201251.8|201291.5|201241.5|201383.9|201277.3|201289.3|201184.5|28
1731089480000|2024-11-08 18:11:20|201315.8|201190.8|201372.9|201247.9|201385.5|201282|201287.3|201187.8|20
1731089490000|2024-11-08 18:11:30|201372.3|201247.3|201398.5|201273.5|201398.5|201291.8|201331.1|201229.1|24
1731089500000|2024-11-08 18:11:40|201386.4|201261.4|201420.2|201295.2|201438.2|201342.5|201379.6|201260.9|23
1731089510000|2024-11-08 18:11:50|201404.3|201354.3|201460.7|201410.7|201480.3|201410.7|201404.3|201331.2|30
1731089520000|2024-11-08 18:12:00|201459|201409|201482.8|201357.8|201485.1|201416|201439.7|201340|13
1731089530000|2024-11-08 18:12:10|201483|201358|201450.5|201400.5|201492.2|201400.5|201450.5|201352.9|24
1731089540000|2024-11-08 18:12:20|201445.5|201395.5|201473|201348|201484.1|201398.8|201445.5|201346.7|13
1731089550000|2024-11-08 18:12:30|201487.5|201362.5|201492.2|201442.2|201506.1|201451|201483.6|201362.5|16
1731089560000|2024-11-08 18:12:40|201496.2|201446.2|201550.8|201500.8|201606.6|201501.5|201496.2|201438.7|12
1731089570000|2024-11-08 18:12:50|201601.5|201476.5|201611.6|201486.6|201615.6|201515.9|201548.5|201465.6|19
1731089580000|2024-11-08 18:13:00|201609.3|201484.3|201634.8|201509.8|201647.1|201547|201596.7|201471.7|27
1731089590000|2024-11-08 18:13:10|201603.9|201553.9|201632.5|201507.5|201645|201558.1|201597.2|201507.5|20
1731089600000|2024-11-08 18:13:20|201629.7|201504.7|201718.8|201593.8|201721.7|201596.7|201595.9|201493.1|20
1731089610000|2024-11-08 18:13:30|201712.6|201587.6|201763.8|201638.8|201766.5|201684.6|201683.7|201587.6|15
1731089620000|2024-11-08 18:13:40|201736|201686|201769.2|201644.2|201769.2|201699.4|201736|201635.7|16
1731089630000|2024-11-08 18:13:50|201773.8|201648.8|201739.1|201689.1|201827.8|201724|201728.9|201629.1|24
1731089640000|2024-11-08 18:14:00|201729.6|201679.6|201784.4|201734.4|201789.5|201739.5|201729.6|201647|13
1731089650000|2024-11-08 18:14:10|201781|201731|201728.8|201678.8|201795.6|201745.6|201720.5|201635|21
1731089660000|2024-11-08 18:14:20|201716.3|201666.3|201697.5|201647.5|201726.1|201676.1|201697.5|201647.5|9
1731089670000|2024-11-08 18:14:30|201697.2|201647.2|201680.1|201630.1|201704.2|201654.2|201675.1|201625.1|14
1731089680000|2024-11-08 18:14:40|201675.1|201625.1|201676.2|201626.2|201680.2|201630.2|201675.1|201625.1|4
1731089690000|2024-11-08 18:14:50|201700.3|201575.3|201657.7|201532.7|201700.3|201630.9|201607.1|201532.7|12
1731089700000|2024-11-08 18:15:00|201658.3|201533.3|201587.2|201537.2|201692.3|201567.3|201580.4|201494.5|27
1731089710000|2024-11-08 18:15:10|201596.6|201546.6|201640.5|201515.5|201654.8|201546.6|201595.9|201507.4|23
1731089720000|2024-11-08 18:15:20|201641.3|201516.3|201685.4|201560.4|201685.4|201608.4|201587.3|201513.4|29
1731089730000|2024-11-08 18:15:30|201686.6|201561.6|201682.5|201557.5|201695|201608|201625.1|201551.8|23
1731089740000|2024-11-08 18:15:40|201682.2|201557.2|201725.7|201600.7|201738.8|201613.8|201682.2|201553.5|12
1731089750000|2024-11-08 18:15:50|201726.4|201601.4|201718.8|201668.8|201749.2|201673.8|201707.5|201601.4|19
1731089760000|2024-11-08 18:16:00|201720.9|201670.9|201784.7|201659.7|201784.8|201686.7|201720.9|201659.7|10
1731089770000|2024-11-08 18:16:10|201784.8|201659.8|201748.3|201698.3|201784.8|201702.1|201734.5|201644.4|16
1731089780000|2024-11-08 18:16:20|201755.3|201705.3|201785.6|201735.6|201785.6|201735.6|201753.5|201703.5|18
1731089790000|2024-11-08 18:16:30|201785.8|201735.8|201769.1|201719.1|201819.1|201735.8|201761.4|201694.1|11
1731089800000|2024-11-08 18:16:40|201766.5|201716.5|201791.9|201666.9|201819.5|201716.5|201735|201664.7|21
1731089810000|2024-11-08 18:16:50|201790.5|201665.5|201748.2|201698.2|201792.1|201705.1|201728.7|201642.8|19
1731089820000|2024-11-08 18:17:00|201756|201706|201705.6|201655.6|201757.7|201706|201703.5|201632.7|14
1731089830000|2024-11-08 18:17:10|201712.4|201662.4|201711.8|201661.8|201716.5|201666.5|201707.5|201657.5|5
1731089840000|2024-11-08 18:17:20|201709.1|201659.1|201671.2|201621.2|201709.1|201659.1|201651.2|201601.2|7
1731089850000|2024-11-08 18:17:30|201707.7|201582.7|201660.8|201535.8|201713.2|201621.2|201660.8|201535.8|9
1731089860000|2024-11-08 18:17:40|201661|201536|201668.1|201543.1|201671.2|201546.2|201643.8|201518.8|11
1731089870000|2024-11-08 18:17:50|201656.6|201531.6|201688.5|201638.5|201688.5|201638.5|201656.6|201531.6|15
1731089880000|2024-11-08 18:18:00|201713.2|201588.2|201697|201647|201739.3|201656.6|201689.1|201588.2|18
1731089890000|2024-11-08 18:18:10|201709.9|201659.9|201700.3|201650.3|201710.7|201660.7|201697.4|201647.4|9
1731089900000|2024-11-08 18:18:20|201700.1|201650.1|201666.7|201541.7|201711.3|201661.3|201666.7|201541.7|9
1731089910000|2024-11-08 18:18:30|201668.1|201543.1|201624.7|201574.7|201679.8|201584.5|201623.6|201535.4|15
1731089920000|2024-11-08 18:18:40|201633.7|201583.7|201687.7|201562.7|201689.9|201587.7|201624.5|201544.3|15
1731089930000|2024-11-08 18:18:50|201688|201563|201656.5|201606.5|201688|201616.3|201646.6|201563|9
1731089940000|2024-11-08 18:19:00|201654.6|201604.6|201633.1|201583.1|201654.6|201604.6|201633.1|201583.1|4
1731089950000|2024-11-08 18:19:10|201635.1|201585.1|201634.9|201584.9|201635.1|201585.1|201633|201583|3
1731089960000|2024-11-08 18:19:20|201636.9|201586.9|201654.2|201604.2|201654.2|201604.2|201635.3|201585.3|16
1731089970000|2024-11-08 18:19:30|201705.6|201655.6|201739.6|201614.6|201759.1|201658.1|201696.2|201605|20
1731089980000|2024-11-08 18:19:40|201724.3|201599.3|201821.1|201696.1|201822.8|201712.6|201724.3|201599.3|18
1731089990000|2024-11-08 18:19:50|201830.6|201705.6|201907.5|201857.5|201927.7|201877.7|201800.8|201705.6|31
1731090000000|2024-11-08 18:20:00|201900.8|201850.8|201898.5|201848.5|201903.6|201853.6|201882.2|201832.2|19
1731090010000|2024-11-08 18:20:10|201900.8|201850.8|201937.5|201887.5|201951.7|201901.7|201891.6|201841.6|26
1731090020000|2024-11-08 18:20:20|201951.3|201901.3|201990.1|201940.1|202024.3|201940.1|201930|201880|22
1731090030000|2024-11-08 18:20:30|201993.8|201943.8|202067.5|201942.5|202067.5|201986.5|201993.8|201910.4|21
1731090040000|2024-11-08 18:20:40|202068.3|201943.3|202054.6|201929.6|202068.3|201943.3|202040.8|201915.8|12
1731090050000|2024-11-08 18:20:50|202055.4|201930.4|202045.5|201920.5|202072.4|201947.4|202045.5|201920.5|14
1731090060000|2024-11-08 18:21:00|202061.1|201936.1|202082.3|201957.3|202086.2|201961.2|202042.6|201917.6|15
1731090070000|2024-11-08 18:21:10|202094.7|201969.7|202014.7|201964.7|202098.9|201973.9|202014.7|201953.4|17
1731090080000|2024-11-08 18:21:20|202010.3|201960.3|202012.3|201962.3|202081.3|201976.6|202009.4|201948.2|17
1731090090000|2024-11-08 18:21:30|202036.4|201911.4|202008.4|201958.4|202036.4|201962.3|202008.4|201908.4|5
1731090100000|2024-11-08 18:21:40|202012.1|201962.1|202033.6|201908.6|202034|201962.1|202008.6|201908.6|5
1731090110000|2024-11-08 18:21:50|202037.7|201912.7|202048.2|201923.2|202048.2|201923.2|202037.7|201912.7|3
1731090120000|2024-11-08 18:22:00|202054.5|201929.5|201969|201919|202054.5|201929.5|201938.2|201839.5|11
1731090130000|2024-11-08 18:22:10|202019.7|201894.7|201922.6|201872.6|202023.3|201922.8|201915.8|201851.8|15
1731090140000|2024-11-08 18:22:20|201918.7|201868.7|201950.8|201900.8|201995.1|201912.9|201918.7|201844.2|18
1731090150000|2024-11-08 18:22:30|201990.6|201865.6|201946.5|201896.5|201990.6|201900.8|201946.5|201865.6|4
1731090160000|2024-11-08 18:22:40|201943.4|201893.4|201962.5|201837.5|201962.7|201893.4|201943.4|201820.9|8
1731090170000|2024-11-08 18:22:50|201966.3|201841.3|201955.5|201905.5|202006.9|201913|201955.5|201841.3|11
1731090180000|2024-11-08 18:23:00|201958.5|201908.5|201972.6|201922.6|201972.6|201922.6|201958.5|201908.5|6
1731090190000|2024-11-08 18:23:10|201953.4|201903.4|202012.7|201887.7|202015.5|201917.2|201953.4|201860.4|13
1731090200000|2024-11-08 18:23:20|202019|201894|202011.8|201886.8|202019|201911.4|201961.4|201871.7|18
1731090210000|2024-11-08 18:23:30|201998|201873|201988.3|201863.3|202035|201935|201974.6|201859.1|15
1731090220000|2024-11-08 18:23:40|201974.1|201849.1|202004.7|201879.7|202010.3|201885.3|201947|201822|20
1731090230000|2024-11-08 18:23:50|202007.7|201882.7|201949.3|201899.3|202009.9|201899.3|201944.1|201865.1|25
1731090240000|2024-11-08 18:24:00|201945.1|201895.1|201953.8|201903.8|202014.1|201905.8|201945.1|201867.6|11
1731090250000|2024-11-08 18:24:10|201965.2|201915.2|201995.8|201870.8|201996.6|201915.2|201955.4|201870.3|11
1731090260000|2024-11-08 18:24:20|201955.4|201905.4|202076.7|202026.7|202101.7|202030.1|201955.4|201883.5|24
1731090270000|2024-11-08 18:24:30|202082.6|202032.6|202125.3|202000.3|202125.3|202044.4|202065.3|201981.5|25
1731090280000|2024-11-08 18:24:40|202124.1|201999.1|202108|201983|202124.1|202021.8|202043|201965.1|15
1731090290000|2024-11-08 18:24:50|202093.6|201968.6|202115.8|201990.8|202127.6|202002.6|202039|201943.4|28
1731090300000|2024-11-08 18:25:00|202116.2|201991.2|202129.9|202004.9|202133.2|202028.8|202077.2|201978.3|18
1731090310000|2024-11-08 18:25:10|202081.3|202031.3|202104.4|202054.4|202140.1|202064.2|202081.3|201997.4|19
1731090320000|2024-11-08 18:25:20|202107.9|202057.9|202108.5|202058.5|202133.1|202070.7|202107.4|202007.8|9
1731090330000|2024-11-08 18:25:30|202134.4|202009.4|202134.5|202009.5|202144.3|202058.5|202108.5|202009.3|15
1731090340000|2024-11-08 18:25:40|202149.3|202024.3|202105.4|202055.4|202149.3|202064.7|202104.6|202021.9|7
1731090350000|2024-11-08 18:25:50|202148.1|202023.1|202102.2|202052.2|202156|202055.7|202102.2|202023.1|9
1731090360000|2024-11-08 18:26:00|202128.4|202003.4|202105.3|202055.3|202155.8|202064.5|202098.4|202003.4|13
1731090370000|2024-11-08 18:26:10|202102|202052|202102.8|202052.8|202153.8|202063.2|202102|202003.9|6
1731090380000|2024-11-08 18:26:20|202106.1|202056.1|202107.1|202057.1|202155.6|202068|202106.1|202006.7|8
1731090390000|2024-11-08 18:26:30|202110.6|202060.6|202106.9|202056.9|202110.6|202060.6|202106.9|202056.9|2
1731090400000|2024-11-08 18:26:40|202148.4|202023.4|202148.6|202023.6|202149.6|202024.6|202147.8|202022.8|14
1731090410000|2024-11-08 18:26:50|202145.7|202020.7|202147.1|202022.1|202157.8|202032.8|202145.1|202020.1|21
1731090420000|2024-11-08 18:27:00|202145.6|202020.6|202147.5|202022.5|202158.8|202033.8|202131.8|202006.8|19
1731090430000|2024-11-08 18:27:10|202150.3|202025.3|202130.2|202005.2|202150.3|202025.3|202127.9|202002.9|11
1731090440000|2024-11-08 18:27:20|202124.9|201999.9|202118.5|201993.5|202126.5|202001.5|202118.5|201993.5|7
1731090450000|2024-11-08 18:27:30|202120.9|201995.9|202121.3|201996.3|202123.2|201998.2|202119|201994|8
1731090460000|2024-11-08 18:27:40|202121.7|201996.7|202120.4|201995.4|202121.7|201996.7|202116.3|201991.3|6
1731090470000|2024-11-08 18:27:50|202120.1|201995.1|202118.7|201993.7|202120.1|201995.1|202116|201991|8
1731090480000|2024-11-08 18:28:00|202074.2|201949.2|202088.2|201963.2|202092.5|201967.5|202068.6|201943.6|14
1731090490000|2024-11-08 18:28:10|202089.2|201964.2|202093.3|201968.3|202093.3|201968.3|202088|201963|11
1731090500000|2024-11-08 18:28:20|202096|201971|202071.1|201946.1|202096|201971|202068.7|201943.7|14
1731090510000|2024-11-08 18:28:30|202073|201948|202031|201981|202080.8|201981|202031|201932.5|8
1731090520000|2024-11-08 18:28:40|202056.2|201931.2|202058.3|201933.3|202058.3|201981|202031|201931.2|4
1731090530000|2024-11-08 18:28:50|202068.7|201943.7|202058.4|201933.4|202102.5|202006.1|202014.4|201913.4|22
1731090540000|2024-11-08 18:29:00|202071.6|201946.6|202039.7|201914.7|202071.6|201976.9|202003|201914.7|13
1731090550000|2024-11-08 18:29:10|202003|201953|202003|201953|202003|201953|202003|201953|1
1731090560000|2024-11-08 18:29:20|201998.6|201948.6|201962|201912|201998.6|201948.6|201953|201854.2|15
1731090570000|2024-11-08 18:29:30|202011.7|201886.7|201975.2|201925.2|202032.1|201932.1|201954.3|201867.8|21
1731090580000|2024-11-08 18:29:40|202012.8|201887.8|202005.5|201955.5|202046.4|201955.5|201975.2|201875.7|22
1731090590000|2024-11-08 18:29:50|202014.8|201964.8|202054.8|201929.8|202088.2|201988.8|202014.8|201924.1|28
1731090600000|2024-11-08 18:30:00|202054.9|201929.9|201972.5|201922.5|202056.5|201933.4|201972.5|201889|21
1731090610000|2024-11-08 18:30:10|201977.9|201927.9|201982.7|201932.7|201982.7|201932.7|201977.9|201927.9|2
1731090620000|2024-11-08 18:30:20|202021|201896|202006.4|201881.4|202021.5|201896.5|201950.3|201825.3|11
1731090630000|2024-11-08 18:30:30|202005.9|201880.9|201998.1|201873.1|202010.6|201885.6|201990.9|201865.9|18
1731090640000|2024-11-08 18:30:40|202011|201886|202008.8|201883.8|202012.5|201887.5|201990.8|201865.8|10
1731090650000|2024-11-08 18:30:50|202011.5|201886.5|202019.7|201894.7|202021.9|201896.9|202011.4|201886.4|13
1731090660000|2024-11-08 18:31:00|202018.5|201893.5|202008.4|201958.4|202047.6|201958.4|202008.4|201893.4|17
1731090670000|2024-11-08 18:31:10|202058.5|201933.5|202015.7|201890.7|202058.5|201958.4|202006.5|201881.5|22
1731090680000|2024-11-08 18:31:20|202019.4|201894.4|202003.8|201878.8|202033.2|201908.2|202003.8|201878.8|14
1731090690000|2024-11-08 18:31:30|201999.2|201874.2|202003.8|201878.8|202007.3|201882.3|201996.2|201871.2|18
1731090700000|2024-11-08 18:31:40|202006.9|201881.9|202001.6|201876.6|202006.9|201881.9|201994.7|201869.7|7
1731090710000|2024-11-08 18:31:50|202007|201882|202003.3|201878.3|202007|201882|202001.3|201876.3|4
1731090720000|2024-11-08 18:32:00|202000.1|201875.1|201997|201872|202004.5|201879.5|201997|201872|9
1731090730000|2024-11-08 18:32:10|202002.1|201877.1|201971.8|201846.8|202002.3|201877.3|201971.8|201846.8|13
1731090740000|2024-11-08 18:32:20|201984.2|201859.2|202000.2|201875.2|202000.2|201875.2|201971.6|201846.6|18
1731090750000|2024-11-08 18:32:30|202000|201875|201993.4|201868.4|202005.8|201912.2|201962.2|201868|10
1731090760000|2024-11-08 18:32:40|201994.1|201869.1|201991.1|201866.1|201996.8|201923.9|201970|201860.7|9
1731090770000|2024-11-08 18:32:50|201994.4|201869.4|201972.6|201922.6|201995.1|201922.6|201971.9|201866.3|7
1731090780000|2024-11-08 18:33:00|201995.6|201870.6|202005.3|201955.3|202041.7|201960.6|201967.3|201866.4|18
1731090790000|2024-11-08 18:33:10|202052.1|201927.1|202045.1|201920.1|202052.2|201960.8|201999.2|201897.7|21
1731090800000|2024-11-08 18:33:20|202039.9|201914.9|202034.9|201909.9|202059|201949.9|201999.9|201898.9|19
1731090810000|2024-11-08 18:33:30|202048|201923|202034.6|201909.6|202048.1|201923.1|202034.6|201909.6|5
1731090820000|2024-11-08 18:33:40|202048.1|201923.1|202035.1|201910.1|202048.6|201923.6|202034.6|201909.6|7
1731090830000|2024-11-08 18:33:50|202034.9|201909.9|201983.7|201858.7|202034.9|201909.9|201980.6|201855.6|21
1731090840000|2024-11-08 18:34:00|201979.3|201854.3|201994.7|201869.7|201994.7|201869.7|201979.3|201854.3|10
1731090850000|2024-11-08 18:34:10|201993.4|201868.4|202015.6|201890.6|202015.6|201890.6|201990.9|201865.9|21
1731090860000|2024-11-08 18:34:20|202016.5|201891.5|202045|201920|202051.3|201926.3|202016.5|201891.5|22
1731090870000|2024-11-08 18:34:30|202045.2|201920.2|202041.1|201916.1|202045.2|201920.2|202039.4|201914.4|17
1731090880000|2024-11-08 18:34:40|202044.4|201919.4|202043.8|201918.8|202047|201922|202043.8|201918.8|4
1731090890000|2024-11-08 18:34:50|202042.6|201917.6|202043.7|201918.7|202056.4|201931.4|202035.1|201910.1|18
1731090900000|2024-11-08 18:35:00|202047.4|201922.4|202040.8|201915.8|202054.8|201929.8|202040.8|201915.8|16
1731090910000|2024-11-08 18:35:10|202043.4|201918.4|202035.1|201910.1|202044.7|201957.3|202007.3|201910.1|9
1731090920000|2024-11-08 18:35:20|202039.7|201914.7|202078.9|201953.9|202084.7|201959.7|202039.7|201914.7|15
1731090930000|2024-11-08 18:35:30|202073.9|201948.9|202096.3|201971.3|202100.7|201975.7|202073.9|201948.9|11
1731090940000|2024-11-08 18:35:40|202096.2|201971.2|202077.9|201952.9|202096.2|201971.2|202077.9|201952.9|8
1731090950000|2024-11-08 18:35:50|202078.8|201953.8|202083.5|201958.5|202084.7|201995|202045|201953.8|8
1731090960000|2024-11-08 18:36:00|202082.6|201957.6|202084.7|201959.7|202093.2|201995|202045|201952.2|13
1731090970000|2024-11-08 18:36:10|202084.1|201959.1|202092.4|201967.4|202092.4|201967.4|202084|201959|21
1731090980000|2024-11-08 18:36:20|202089.9|201964.9|202085.2|201960.2|202092.1|201967.1|202085.1|201960.1|6
1731090990000|2024-11-08 18:36:30|202086.5|201961.5|202109.7|201984.7|202115.2|201990.2|202084.9|201959.9|15
1731091000000|2024-11-08 18:36:40|202110|201985|202110|201985|202110|201985|202110|201985|1
1731091010000|2024-11-08 18:36:50|202109.6|201984.6|202117.1|201992.1|202117.1|201992.1|202109.6|201984.6|4
1731091020000|2024-11-08 18:37:00|202117.7|201992.7|202117.1|201992.1|202117.7|201992.7|202117.1|201992.1|2
1731091030000|2024-11-08 18:37:10|202117.2|201992.2|202100.1|201975.1|202120.2|201995.2|202097.9|201972.9|10
1731091040000|2024-11-08 18:37:20|202101.6|201976.6|202109.2|202059.2|202115.5|202065.5|202101.6|201976.6|6
1731091050000|2024-11-08 18:37:30|202104.1|202054.1|202151.6|202101.6|202202|202107.1|202104.1|202033.5|7
1731091060000|2024-11-08 18:37:40|202147.2|202097.2|202164.3|202039.3|202199|202108.1|202142.9|202039.3|21
1731091070000|2024-11-08 18:37:50|202164.4|202039.4|202150.8|202025.8|202176.7|202051.7|202146|202021|10
1731091080000|2024-11-08 18:38:00|202147.6|202022.6|202113.5|201988.5|202159.7|202034.7|202106.9|201981.9|13
1731091090000|2024-11-08 18:38:10|202114|201989|202065|201940|202114|201989|202023.7|201933|23
1731091100000|2024-11-08 18:38:20|202061.1|201936.1|202034.3|201909.3|202071.2|201996.3|202030.3|201905.3|13
1731091110000|2024-11-08 18:38:30|202033.9|201908.9|202015.8|201965.8|202043.3|201965.8|202009.9|201903.1|15
1731091120000|2024-11-08 18:38:40|202026.4|201976.4|202012.9|201962.9|202037.1|201976.4|202009.5|201909.4|8
1731091130000|2024-11-08 18:38:50|202016.8|201966.8|201951.3|201901.3|202067.3|201966.8|201951.3|201857.1|12
1731091140000|2024-11-08 18:39:00|201962.9|201912.9|201932.2|201882.2|202008.3|201918.8|201932.2|201856.1|25
1731091150000|2024-11-08 18:39:10|201968.5|201843.5|201915.8|201865.8|201969.8|201875|201914.7|201818.3|14
1731091160000|2024-11-08 18:39:20|201920.2|201870.2|201956.3|201831.3|201961.4|201870.2|201920.2|201831.3|16
1731091170000|2024-11-08 18:39:30|201957.2|201832.2|201969.1|201844.1|201972.6|201847.6|201955.9|201830.9|21
1731091180000|2024-11-08 18:39:40|201956.8|201831.8|201881.9|201831.9|201956.8|201839|201875.7|201773.1|24
1731091190000|2024-11-08 18:39:50|201885.8|201835.8|201887.5|201837.5|201887.5|201837.5|201885.8|201835.8|2
1731091200000|2024-11-08 18:40:00|201883.6|201833.6|201906.9|201781.9|201907.9|201838.2|201874|201769.9|23
1731091210000|2024-11-08 18:40:10|201906.8|201781.8|201912.2|201787.2|201912.4|201787.4|201906.8|201781.8|14
1731091220000|2024-11-08 18:40:20|201908.8|201783.8|201913|201788|201933.9|201838.5|201877.3|201772.3|24
1731091230000|2024-11-08 18:40:30|201913.3|201788.3|201867.5|201817.5|201929.6|201820.2|201865.3|201788.3|10
1731091240000|2024-11-08 18:40:40|201871.5|201821.5|201866.4|201816.4|201873.7|201823.7|201866.4|201816.4|3
1731091250000|2024-11-08 18:40:50|201872.4|201822.4|201872.7|201822.7|201872.7|201822.7|201868.4|201818.4|3
1731091260000|2024-11-08 18:41:00|201876.6|201826.6|201879.8|201829.8|201937.9|201837|201866.6|201805.5|23
1731091270000|2024-11-08 18:41:10|201930.2|201805.2|201974.5|201849.5|201992.7|201881|201879.8|201805.2|21
1731091280000|2024-11-08 18:41:20|201974.6|201849.6|201989.7|201864.7|201997.4|201908.7|201945.5|201848.1|19
1731091290000|2024-11-08 18:41:30|202001.7|201876.7|202057.8|201932.8|202103.1|201986.4|202001.7|201876.7|24
1731091300000|2024-11-08 18:41:40|202058.6|201933.6|202007.6|201957.6|202060.3|201957.6|201997|201898.1|14
1731091310000|2024-11-08 18:41:50|202001.3|201951.3|202064.6|201939.6|202069|201951.3|201996.3|201897.3|12
1731091320000|2024-11-08 18:42:00|202061.2|201936.2|202028.5|201903.5|202061.2|201936.2|202027|201902|30
1731091330000|2024-11-08 18:42:10|202031.2|201906.2|202032.5|201907.5|202032.5|201907.5|202025.5|201900.5|3
1731091340000|2024-11-08 18:42:20|202035.8|201910.8|202041.8|201916.8|202043|201918|202035.8|201910.8|12
1731091350000|2024-11-08 18:42:30|202044|201919|201993.2|201868.2|202044|201919|201993.2|201868.2|11
1731091360000|2024-11-08 18:42:40|201991.6|201866.6|201972.1|201847.1|201991.6|201866.6|201972.1|201847.1|11
1731091370000|2024-11-08 18:42:50|201932.8|201807.8|201893.8|201768.8|201932.8|201807.8|201893.8|201768.8|26
1731091380000|2024-11-08 18:43:00|201901.5|201776.5|201915.7|201790.7|201915.7|201790.7|201896.5|201771.5|6
1731091390000|2024-11-08 18:43:10|201918.3|201793.3|201918.3|201793.3|201918.3|201793.3|201918.3|201793.3|1
1731091400000|2024-11-08 18:43:20|201919|201794|201921.9|201796.9|201925.8|201800.8|201918.4|201793.4|12
1731091410000|2024-11-08 18:43:30|201922.7|201797.7|201923.7|201798.7|201925|201800|201913.5|201788.5|8
1731091420000|2024-11-08 18:43:40|201926.3|201801.3|201962.7|201837.7|201962.7|201837.7|201926.3|201801.3|10
1731091430000|2024-11-08 18:43:50|201962.1|201837.1|201962.2|201837.2|201963|201838|201958.2|201833.2|6
1731091440000|2024-11-08 18:44:00|201959.2|201834.2|201960|201835|201960|201835|201957.8|201832.8|9
1731091450000|2024-11-08 18:44:10|201958.5|201833.5|201958.1|201833.1|201958.6|201833.6|201955.4|201830.4|14
1731091460000|2024-11-08 18:44:20|201957.8|201832.8|201958.5|201833.5|201958.5|201833.5|201957.8|201832.8|4
1731091470000|2024-11-08 18:44:30|201958.6|201833.6|201951|201826|201969.5|201844.5|201950|201825|20
1731091480000|2024-11-08 18:44:40|201950.2|201825.2|201891.9|201766.9|201951|201826|201882.9|201757.9|18
1731091490000|2024-11-08 18:44:50|201888.6|201763.6|201875.2|201750.2|201888.6|201763.6|201874.3|201749.3|8
1731091500000|2024-11-08 18:45:00|201872|201747|201880.3|201755.3|201880.3|201755.3|201869.6|201744.6|10
1731091510000|2024-11-08 18:45:10|201868|201743|201869.9|201744.9|201884.3|201759.3|201861.4|201736.4|29
1731091520000|2024-11-08 18:45:20|201884|201759|201868.7|201743.7|201886.2|201761.2|201864.2|201739.2|26
1731091530000|2024-11-08 18:45:30|201869.4|201744.4|201882|201757|201886.6|201761.6|201868.7|201743.7|12
1731091540000|2024-11-08 18:45:40|201881.6|201756.6|201893.6|201768.6|201893.6|201768.6|201869.2|201744.2|18
1731091550000|2024-11-08 18:45:50|201893.5|201768.5|201924.4|201799.4|201925.3|201800.3|201893.5|201768.5|12
1731091560000|2024-11-08 18:46:00|201920.4|201795.4|201926.3|201801.3|201926.3|201801.3|201917.9|201792.9|7
1731091570000|2024-11-08 18:46:10|201929.3|201804.3|201910.8|201785.8|201929.3|201804.3|201909.5|201784.5|6
1731091580000|2024-11-08 18:46:20|201915.4|201790.4|201919.1|201794.1|201919.1|201794.1|201915.4|201790.4|4
1731091590000|2024-11-08 18:46:30|201927|201802|201959.9|201834.9|201960.4|201869.8|201911.9|201802|17
1731091600000|2024-11-08 18:46:40|201959.7|201834.7|201918.8|201868.8|201973|201872.8|201918.8|201831.5|18
1731091610000|2024-11-08 18:46:50|201930.9|201880.9|201915.3|201865.3|201980.4|201880.9|201915.3|201842.3|4
1731091620000|2024-11-08 18:47:00|201921.5|201871.5|201885.1|201835.1|201922|201872|201885.1|201835.1|4
1731091640000|2024-11-08 18:47:20|201889.1|201839.1|201889.1|201839.1|201889.1|201839.1|201889.1|201839.1|1
1731091650000|2024-11-08 18:47:30|201883.1|201833.1|201887.4|201837.4|201888.9|201838.9|201881|201831|11
1731091660000|2024-11-08 18:47:40|201892.5|201842.5|201901.9|201851.9|201960.2|201851.9|201892.5|201815.3|9
1731091670000|2024-11-08 18:47:50|201927.6|201802.6|201901.9|201851.9|201928|201851.9|201901.9|201802.6|4
1731091680000|2024-11-08 18:48:00|201927.6|201802.6|201907.5|201857.5|201936.3|201857.5|201907.5|201802.6|5
1731091690000|2024-11-08 18:48:10|201920|201870|201886.7|201836.7|201920|201870|201880|201830|5
1731091700000|2024-11-08 18:48:20|201879.5|201829.5|201893.7|201843.7|201893.7|201843.7|201879.5|201829.5|8
1731091710000|2024-11-08 18:48:30|201898|201848|201935.1|201810.1|201954.5|201866.7|201897.6|201809.3|21
1731091720000|2024-11-08 18:48:40|201934.5|201809.5|201911.9|201861.9|201935.1|201865.7|201909|201809.5|10
1731091730000|2024-11-08 18:48:50|201921|201871|201909.7|201859.7|201921|201871|201909.7|201859.7|4
1731091740000|2024-11-08 18:49:00|201905.9|201855.9|201918.5|201793.5|201930.1|201861|201890.1|201788.9|10
1731091750000|2024-11-08 18:49:10|201917.9|201792.9|201902.7|201852.7|201927.3|201852.7|201898.7|201792|8
1731091760000|2024-11-08 18:49:20|201896.9|201846.9|201931.3|201806.3|201945.3|201866|201896.9|201800.9|18
1731091770000|2024-11-08 18:49:30|201931.5|201806.5|201910.5|201860.5|201931.5|201864.8|201901.9|201802.1|7
1731091780000|2024-11-08 18:49:40|201947.8|201822.8|201952.9|201827.9|201961.2|201836.2|201947.8|201822.8|17
1731091790000|2024-11-08 18:49:50|201957.3|201832.3|201913.9|201863.9|201957.3|201870.8|201913.9|201828|8
1731091800000|2024-11-08 18:50:00|201909.7|201859.7|201955.3|201830.3|201972.4|201864.1|201909.7|201830.3|8
1731091810000|2024-11-08 18:50:10|201953.8|201828.8|201962.8|201837.8|201962.9|201837.9|201953.5|201828.5|19
1731091820000|2024-11-08 18:50:20|201948.8|201823.8|201961.7|201836.7|201961.7|201836.7|201947.6|201822.6|11
1731091830000|2024-11-08 18:50:30|201961.1|201836.1|201956.4|201831.4|201962.8|201837.8|201956|201831|12
1731091840000|2024-11-08 18:50:40|201955.2|201830.2|201950.8|201825.8|201956.2|201831.2|201949.2|201824.2|9
1731091850000|2024-11-08 18:50:50|201951.2|201826.2|201960.4|201835.4|201963.7|201838.7|201951.2|201826.2|8
1731091860000|2024-11-08 18:51:00|201953.2|201828.2|201952.8|201827.8|201953.2|201828.2|201952.8|201827.8|3
1731091870000|2024-11-08 18:51:10|201955.5|201830.5|201886.3|201761.3|201955.5|201830.5|201862.6|201756|21
1731091880000|2024-11-08 18:51:20|201862.6|201812.6|201870.3|201820.3|201913.5|201825|201862.6|201772.9|6
1731091890000|2024-11-08 18:51:30|201874.1|201824.1|201869.7|201819.7|201874.1|201824.1|201869.7|201819.7|2
1731091900000|2024-11-08 18:51:40|201864.9|201814.9|201877.7|201752.7|201889.2|201814.9|201864.9|201752.7|11
1731091910000|2024-11-08 18:51:50|201865.6|201740.6|201832.7|201707.7|201865.6|201749.5|201777.5|201700.4|20
1731091920000|2024-11-08 18:52:00|201825.9|201700.9|201791.1|201741.1|201825.9|201741.1|201778|201679.5|17
1731091930000|2024-11-08 18:52:10|201780.4|201730.4|201823.9|201698.9|201842.5|201749.4|201780.4|201695.6|12
1731091940000|2024-11-08 18:52:20|201851.9|201726.9|201865.2|201740.2|201869.4|201760.1|201810.1|201703.7|14
1731091950000|2024-11-08 18:52:30|201865|201740|201814.4|201764.4|201865.2|201764.4|201814.4|201740|4
1731091960000|2024-11-08 18:52:40|201807.4|201757.4|201775.2|201650.2|201837.8|201757.4|201772.6|201647.6|14
1731091970000|2024-11-08 18:52:50|201777.3|201652.3|201801|201676|201802.3|201677.3|201777.3|201652.3|4
1731091980000|2024-11-08 18:53:00|201787.6|201662.6|201766|201716|201816.1|201722.7|201757.6|201662.6|15
1731091990000|2024-11-08 18:53:10|201761.3|201711.3|201815.2|201765.2|201852.6|201765.2|201761.3|201681.3|16
1731092000000|2024-11-08 18:53:20|201810.4|201760.4|201867.2|201742.2|201867.2|201764.5|201805.2|201737.6|12
1731092010000|2024-11-08 18:53:30|201867.8|201742.8|201857.9|201732.9|201878.5|201786|201827|201729.1|26
1731092020000|2024-11-08 18:53:40|201831.8|201781.8|201831.6|201781.6|201831.8|201781.8|201827.1|201777.1|4
1731092030000|2024-11-08 18:53:50|201856.6|201731.6|201887|201762|201887|201796|201831.6|201731.6|13
1731092040000|2024-11-08 18:54:00|201888.1|201763.1|201867.7|201742.7|201889.1|201764.1|201865.2|201740.2|16
1731092050000|2024-11-08 18:54:10|201867.2|201742.2|201871.3|201746.3|201872.1|201747.1|201867.2|201742.2|11
1731092060000|2024-11-08 18:54:20|201875|201750|201883.1|201758.1|201883.2|201758.2|201874.8|201749.8|16
1731092070000|2024-11-08 18:54:30|201886.8|201761.8|201869.2|201744.2|201892.4|201767.4|201864.3|201739.3|20
1731092080000|2024-11-08 18:54:40|201869|201744|201856.3|201731.3|201875.5|201750.5|201852.9|201727.9|14
1731092090000|2024-11-08 18:54:50|201857|201732|201852.1|201727.1|201858.3|201733.3|201846.2|201721.2|16
1731092100000|2024-11-08 18:55:00|201847.3|201722.3|201870.4|201745.4|201870.4|201745.4|201844.9|201719.9|22
1731092110000|2024-11-08 18:55:10|201870.3|201745.3|201864.2|201739.2|201870.3|201745.3|201860.5|201735.5|13
1731092120000|2024-11-08 18:55:20|201866.9|201741.9|201871|201746|201871.4|201746.4|201865.2|201740.2|13
1731092130000|2024-11-08 18:55:30|201871.2|201746.2|201869.4|201744.4|201874|201749|201866.5|201741.5|16
1731092140000|2024-11-08 18:55:40|201869.5|201744.5|201881.9|201756.9|201886.5|201761.5|201869.5|201744.5|16
1731092150000|2024-11-08 18:55:50|201881.6|201756.6|201869|201744|201891.6|201766.6|201868.7|201743.7|19
1731092160000|2024-11-08 18:56:00|201868|201743|201841.9|201716.9|201868|201743|201840.5|201715.5|20
1731092170000|2024-11-08 18:56:10|201839.1|201714.1|201838.7|201713.7|201839.1|201714.1|201837.4|201712.4|9
1731092180000|2024-11-08 18:56:20|201836|201711|201791.3|201666.3|201843|201718|201789.7|201664.7|18
1731092190000|2024-11-08 18:56:30|201791.5|201666.5|201753.6|201628.6|201793.7|201668.7|201743.8|201618.8|14
1731092200000|2024-11-08 18:56:40|201762.3|201637.3|201765|201640|201780.6|201655.6|201739.8|201614.8|24
1731092210000|2024-11-08 18:56:50|201768.8|201643.8|201760.2|201635.2|201781.1|201656.1|201758.4|201633.4|23
1731092220000|2024-11-08 18:57:00|201743.1|201618.1|201758.7|201633.7|201760.3|201635.3|201735.2|201610.2|16
1731092230000|2024-11-08 18:57:10|201758.3|201633.3|201743.9|201618.9|201758.3|201633.3|201717|201592|24
1731092240000|2024-11-08 18:57:20|201744.4|201619.4|201683.2|201558.2|201744.4|201619.4|201675.8|201550.8|26
1731092250000|2024-11-08 18:57:30|201672.4|201547.4|201688.7|201527.7|201698.7|201547.4|201672.4|201527.7|18
1731092260000|2024-11-08 18:57:40|201688.3|201526.1|201699.4|201555.1|201714.9|201559.7|201687.3|201526.1|16
1731092270000|2024-11-08 18:57:50|201691.8|201552.8|201623.3|201498.3|201692.2|201565.6|201623.3|201498.3|25
1731092280000|2024-11-08 18:58:00|201622.7|201497.7|201619.8|201494.8|201635.3|201510.3|201619.8|201494.8|28
1731092290000|2024-11-08 18:58:10|201628.4|201503.4|201612.8|201487.8|201632.4|201507.4|201598.7|201473.7|32
1731092300000|2024-11-08 18:58:20|201612.6|201487.6|201611.5|201486.5|201618.6|201493.6|201604.7|201479.7|21
1731092310000|2024-11-08 18:58:30|201612.1|201487.1|201630|201505|201630|201505|201608.8|201483.8|33
1731092320000|2024-11-08 18:58:40|201630.2|201505.2|201621.6|201496.6|201630.3|201505.3|201621.6|201496.6|17
1731092330000|2024-11-08 18:58:50|201622.9|201497.9|201607.4|201482.4|201623.1|201498.1|201596|201471|22
1731092340000|2024-11-08 18:59:00|201608|201483|201582.8|201457.8|201608.4|201483.4|201578.2|201453.2|16
1731092350000|2024-11-08 18:59:10|201578.2|201453.2|201591.1|201466.1|201602.2|201477.2|201578.2|201453.2|19
1731092360000|2024-11-08 18:59:20|201592.5|201467.5|201598.3|201473.3|201604.4|201479.4|201585.2|201460.2|17
1731092370000|2024-11-08 18:59:30|201598.2|201473.2|201594.2|201469.2|201611.5|201486.5|201592.1|201467.1|29
1731092380000|2024-11-08 18:59:40|201594|201469|201621.2|201496.2|201621.2|201496.2|201587|201462|15
1731092390000|2024-11-08 18:59:50|201622.6|201497.6|201620.4|201495.4|201629.7|201504.7|201615.3|201490.3|31
1731092400000|2024-11-08 19:00:00|201621.1|201496.1|201580.8|201455.8|201630.1|201505.1|201556.8|201431.8|28
1731092410000|2024-11-08 19:00:10|201582|201457|201632.3|201459.4|201636|201466|201578.3|201435.7|22
1731092420000|2024-11-08 19:00:20|201629.8|201458.9|201613|201453.8|201630.4|201470.6|201611.8|201451.1|25
1731092430000|2024-11-08 19:00:30|201614.3|201456.7|201575.7|201436.8|201614.3|201456.7|201567.9|201424.9|28
1731092440000|2024-11-08 19:00:40|201579.4|201439.1|201593.3|201468.3|201593.3|201468.3|201573.1|201438.5|22
1731092450000|2024-11-08 19:00:50|201599.9|201474.9|201583.4|201458.4|201625.1|201500.1|201583.4|201458.4|28
1731092460000|2024-11-08 19:01:00|201583.5|201458.5|201574.2|201449.2|201591|201466|201569.4|201444.4|32
1731092470000|2024-11-08 19:01:10|201574|201449|201589|201464|201592.9|201467.9|201574|201449|21
1731092480000|2024-11-08 19:01:20|201589.5|201464.5|201626.2|201501.2|201632.8|201507.8|201589.5|201464.5|23
1731092490000|2024-11-08 19:01:30|201627|201502|201634|201509|201644.1|201519.1|201625.9|201500.9|22
1731092500000|2024-11-08 19:01:40|201633.6|201508.6|201621.3|201496.3|201639.8|201514.8|201621.3|201496.3|20
1731092510000|2024-11-08 19:01:50|201622|201497|201618.1|201493.1|201622.2|201497.2|201617.6|201492.6|13
1731092520000|2024-11-08 19:02:00|201618.3|201493.3|201543.2|201418.2|201620.8|201495.8|201543.2|201418.2|21
1731092530000|2024-11-08 19:02:10|201550.8|201425.8|201516.2|201391.2|201551.3|201426.3|201507.7|201382.7|30
1731092540000|2024-11-08 19:02:20|201515.2|201390.2|201503|201378|201515.2|201390.2|201501.4|201376.4|14
1731092550000|2024-11-08 19:02:30|201499.8|201374.8|201503.1|201378.1|201506.6|201381.6|201497|201372|18
1731092560000|2024-11-08 19:02:40|201503.5|201378.5|201542.2|201417.2|201553.2|201428.2|201503.5|201378.5|25
1731092570000|2024-11-08 19:02:50|201547.6|201422.6|201580.8|201455.8|201584.1|201459.1|201547.6|201422.6|24
1731092580000|2024-11-08 19:03:00|201578.6|201453.6|201581.7|201456.7|201588.5|201463.5|201574.8|201449.8|21
1731092590000|2024-11-08 19:03:10|201580.6|201455.6|201582.4|201457.4|201588.1|201463.1|201580.6|201455.6|14
1731092600000|2024-11-08 19:03:20|201582.1|201457.1|201583.7|201458.7|201589.3|201464.3|201577.7|201452.7|15
1731092610000|2024-11-08 19:03:30|201583.5|201458.5|201630.7|201505.7|201634.7|201509.7|201583.5|201458.5|6
1731092620000|2024-11-08 19:03:40|201631|201506|201597.6|201472.6|201637.4|201512.4|201585.6|201460.6|28
1731092630000|2024-11-08 19:03:50|201594.9|201469.9|201546.8|201421.8|201600.4|201475.4|201541|201416|24
1731092640000|2024-11-08 19:04:00|201545.5|201420.5|201543|201418|201550.2|201425.2|201536.1|201411.1|32
1731092650000|2024-11-08 19:04:10|201542.5|201417.5|201558.3|201433.3|201568.9|201443.9|201531.7|201406.7|27
1731092660000|2024-11-08 19:04:20|201557.5|201432.5|201553.6|201428.6|201563.1|201438.1|201551.5|201426.5|18
1731092670000|2024-11-08 19:04:30|201554.6|201429.6|201545.5|201420.5|201554.6|201429.6|201539.2|201414.2|13
1731092680000|2024-11-08 19:04:40|201545.8|201420.8|201545.8|201420.8|201545.8|201420.8|201545.1|201420.1|8
1731092690000|2024-11-08 19:04:50|201545.3|201420.3|201538.9|201411.1|201557.6|201421.3|201538.9|201411.1|20
1731092700000|2024-11-08 19:05:00|201538.4|201410.1|201548.7|201420.5|201548.7|201420.8|201538.4|201407.7|18
1731092710000|2024-11-08 19:05:10|201546|201416.1|201545.7|201420.7|201562.6|201437.4|201544.3|201416.1|21
1731092720000|2024-11-08 19:05:20|201546|201421|201590.4|201465.4|201599.3|201474.3|201545.2|201420.2|23
1731092730000|2024-11-08 19:05:30|201589.9|201464.9|201589.3|201464.3|201593.6|201468.6|201587.5|201462.5|18
1731092740000|2024-11-08 19:05:40|201589.7|201464.7|201578.1|201453.1|201589.8|201464.8|201578.1|201453.1|18
1731092750000|2024-11-08 19:05:50|201572.5|201447.5|201538.7|201413.7|201572.5|201447.5|201535.7|201410.7|23
1731092760000|2024-11-08 19:06:00|201540.6|201415.6|201513.2|201388.2|201540.6|201415.6|201511.4|201386.4|16
1731092770000|2024-11-08 19:06:10|201512.9|201387.9|201513.3|201388.3|201513.3|201388.3|201509|201384|10
1731092780000|2024-11-08 19:06:20|201517.1|201392.1|201555.8|201430.8|201564.6|201439.6|201510.2|201385.2|14
1731092790000|2024-11-08 19:06:30|201558.7|201433.7|201583|201458|201584.4|201459.4|201549.3|201424.3|18
1731092800000|2024-11-08 19:06:40|201588.7|201463.7|201639.5|201514.5|201641.7|201516.7|201583.3|201458.3|21
1731092810000|2024-11-08 19:06:50|201639.1|201514.1|201638.3|201513.3|201640|201515|201635.3|201510.3|10
1731092820000|2024-11-08 19:07:00|201637.6|201512.6|201641.1|201516.1|201642.1|201517.1|201631.8|201506.8|13
1731092830000|2024-11-08 19:07:10|201638.4|201513.4|201589.7|201464.7|201641.6|201516.6|201582.7|201457.7|21
1731092840000|2024-11-08 19:07:20|201594|201469|201628.8|201503.8|201630.2|201505.2|201593.4|201468.4|30
1731092850000|2024-11-08 19:07:30|201629|201504|201632.8|201507.8|201632.8|201507.8|201591.4|201466.4|27
1731092860000|2024-11-08 19:07:40|201633.9|201508.9|201615.6|201490.6|201634.4|201509.4|201615.6|201490.6|16
1731092870000|2024-11-08 19:07:50|201611.6|201486.6|201619.8|201494.8|201620.2|201495.2|201611.4|201486.4|14
1731092880000|2024-11-08 19:08:00|201614.4|201489.4|201616.2|201491.2|201624|201499|201613.1|201488.1|17
1731092890000|2024-11-08 19:08:10|201617|201492|201621.6|201496.6|201623.4|201498.4|201617|201492|11
1731092900000|2024-11-08 19:08:20|201621.9|201496.9|201686.7|201561.7|201686.7|201561.7|201621.9|201496.9|31
1731092910000|2024-11-08 19:08:30|201686.2|201561.2|201695.1|201570.1|201696.3|201571.3|201686.2|201561.2|14
1731092920000|2024-11-08 19:08:40|201694.6|201569.6|201674.2|201549.2|201694.6|201569.6|201671.2|201546.2|22
1731092930000|2024-11-08 19:08:50|201674.7|201549.7|201675|201550|201679.3|201554.3|201674.4|201549.4|9
1731092940000|2024-11-08 19:09:00|201675.2|201550.2|201676.9|201551.9|201680.9|201555.9|201674.6|201549.6|12
1731092950000|2024-11-08 19:09:10|201677.2|201552.2|201699.7|201574.7|201706.1|201581.1|201677.2|201552.2|27
1731092960000|2024-11-08 19:09:20|201696.8|201571.8|201712.4|201587.4|201712.4|201587.4|201689.4|201564.4|16
1731092970000|2024-11-08 19:09:30|201712.1|201587.1|201706.9|201581.9|201712.1|201587.1|201706.9|201581.9|9
1731092980000|2024-11-08 19:09:40|201707.1|201582.1|201706.1|201581.1|201715.3|201590.3|201706|201581|20
1731092990000|2024-11-08 19:09:50|201706|201581|201680.2|201555.2|201706|201581|201677.8|201552.8|18
1731093000000|2024-11-08 19:10:00|201679.7|201554.7|201706.8|201581.8|201708.1|201583.1|201679.7|201554.7|8
1731093010000|2024-11-08 19:10:10|201707.1|201582.1|201711.9|201586.9|201712.4|201587.4|201706.3|201581.3|13
1731093020000|2024-11-08 19:10:20|201711.4|201586.4|201712.4|201587.4|201713.6|201588.6|201711.4|201586.4|10
1731093030000|2024-11-08 19:10:30|201709.8|201584.8|201729.7|201604.7|201729.7|201604.7|201709.8|201584.8|28
1731093040000|2024-11-08 19:10:40|201728|201603|201746.5|201621.5|201747.4|201622.4|201725.8|201600.8|17
1731093050000|2024-11-08 19:10:50|201746.3|201621.3|201766|201641|201769.2|201644.2|201741.5|201616.5|19
1731093060000|2024-11-08 19:11:00|201769.3|201644.3|201766.3|201641.3|201770.6|201645.6|201765.9|201640.9|10
1731093070000|2024-11-08 19:11:10|201765.8|201640.8|201705|201580|201766.1|201641.1|201704.3|201579.3|11
1731093080000|2024-11-08 19:11:20|201703.7|201578.7|201704.5|201579.5|201706.7|201581.7|201700.8|201575.8|12
1731093090000|2024-11-08 19:11:30|201704.3|201579.3|201704|201579|201704.3|201579.3|201703.6|201578.6|9
1731093100000|2024-11-08 19:11:40|201703.8|201578.8|201702|201577|201708.9|201583.9|201657.3|201532.3|20
1731093110000|2024-11-08 19:11:50|201702.5|201577.5|201680.4|201555.4|201713.9|201588.9|201680.4|201555.4|17
1731093120000|2024-11-08 19:12:00|201680.8|201555.8|201688.3|201563.3|201692.9|201567.9|201676.4|201551.4|19
1731093130000|2024-11-08 19:12:10|201691.2|201566.2|201689.6|201564.6|201691.7|201566.7|201687.1|201562.1|13
1731093140000|2024-11-08 19:12:20|201685.9|201560.9|201674|201549|201690|201565|201674|201549|11
1731093150000|2024-11-08 19:12:30|201669.6|201544.6|201670.2|201545.2|201673.8|201548.8|201667.6|201542.6|8
1731093160000|2024-11-08 19:12:40|201670.5|201545.5|201647|201522|201670.5|201545.5|201646.7|201521.7|15
1731093170000|2024-11-08 19:12:50|201646.5|201521.5|201633|201508|201648.8|201523.8|201632.9|201507.9|12
1731093180000|2024-11-08 19:13:00|201632.4|201507.4|201633.3|201508.3|201633.3|201508.3|201630.7|201505.7|11
1731093190000|2024-11-08 19:13:10|201633|201508|201654.2|201529.2|201656.8|201531.8|201632.7|201507.7|15
1731093200000|2024-11-08 19:13:20|201658.9|201533.9|201636|201511|201658.9|201533.9|201635.7|201510.7|14
1731093210000|2024-11-08 19:13:30|201636.3|201511.3|201641.5|201516.5|201647.5|201522.5|201636.3|201511.3|11
1731093220000|2024-11-08 19:13:40|201642|201517|201638.3|201513.3|201643.1|201518.1|201631|201506|11
1731093230000|2024-11-08 19:13:50|201638.1|201513.1|201643.4|201518.4|201644.7|201519.7|201630.1|201505.1|19
1731093240000|2024-11-08 19:14:00|201640.9|201515.9|201633.3|201508.3|201641.7|201516.7|201630.8|201505.8|13
1731093250000|2024-11-08 19:14:10|201634.1|201509.1|201628.2|201503.2|201641.4|201516.4|201628.2|201503.2|12
1731093260000|2024-11-08 19:14:20|201627.7|201502.7|201636.2|201511.2|201637.2|201512.2|201621.9|201496.9|17
1731093270000|2024-11-08 19:14:30|201637.7|201512.7|201622.9|201497.9|201640.1|201515.1|201600.1|201475.1|18
1731093280000|2024-11-08 19:14:40|201618.5|201493.5|201612.6|201487.6|201618.5|201493.5|201598.3|201473.3|13
1731093290000|2024-11-08 19:14:50|201612.8|201487.8|201587.4|201462.4|201612.8|201487.8|201582.7|201457.7|11
1731093300000|2024-11-08 19:15:00|201587.2|201462.2|201547.2|201422.2|201590.9|201465.9|201542|201417|23
1731093310000|2024-11-08 19:15:10|201547.5|201422.5|201550|201425|201550.5|201425.5|201547.5|201422.5|10
1731093320000|2024-11-08 19:15:20|201549.7|201424.7|201529.7|201404.7|201550.2|201425.2|201520.7|201395.7|15
1731093330000|2024-11-08 19:15:30|201523.8|201398.8|201525.2|201400.2|201526.8|201401.8|201521|201396|9
1731093340000|2024-11-08 19:15:40|201520.1|201395.1|201563.2|201438.2|201563.2|201438.2|201520.1|201395.1|21
1731093350000|2024-11-08 19:15:50|201563.1|201438.1|201562.2|201437.2|201563.9|201438.9|201561.2|201436.2|8
1731093360000|2024-11-08 19:16:00|201562.4|201437.4|201564.3|201439.3|201568.2|201443.2|201559.8|201434.8|17
1731093370000|2024-11-08 19:16:10|201565|201440|201569.3|201444.3|201569.8|201444.8|201565|201440|9
1731093380000|2024-11-08 19:16:20|201569|201444|201590.9|201465.9|201590.9|201465.9|201569|201444|17
1731093390000|2024-11-08 19:16:30|201589.4|201464.4|201582|201457|201591.5|201466.5|201582|201457|18
1731093400000|2024-11-08 19:16:40|201581.7|201456.7|201583.1|201458.1|201587.2|201462.2|201581.5|201456.5|18
1731093410000|2024-11-08 19:16:50|201551.3|201426.3|201548.7|201423.7|201553.2|201428.2|201542.6|201417.6|20
1731093420000|2024-11-08 19:17:00|201548.4|201423.4|201547.8|201422.8|201548.4|201423.4|201547.3|201422.3|11
1731093430000|2024-11-08 19:17:10|201545.2|201420.2|201539.3|201414.3|201554.2|201429.2|201536|201411|18
1731093440000|2024-11-08 19:17:20|201539.1|201414.1|201539|201414|201539.5|201414.5|201539|201414|5
1731093450000|2024-11-08 19:17:30|201539.8|201414.8|201538.5|201413.5|201539.8|201414.8|201537.7|201412.7|10
1731093460000|2024-11-08 19:17:40|201538.7|201413.7|201536|201411|201539.2|201414.2|201536|201411|5
1731093470000|2024-11-08 19:17:50|201537|201412|201566.9|201441.9|201568|201443|201537|201412|17
1731093480000|2024-11-08 19:18:00|201567.7|201442.7|201595|201470|201595.3|201470.3|201565.8|201440.8|18
1731093490000|2024-11-08 19:18:10|201598.3|201473.3|201617.3|201492.3|201620.4|201495.4|201598.3|201473.3|15
1731093500000|2024-11-08 19:18:20|201617.6|201492.6|201610|201485|201631.3|201506.3|201597.3|201472.3|18
1731093510000|2024-11-08 19:18:30|201613.6|201488.6|201600.2|201475.2|201613.6|201488.6|201599.2|201474.2|13
1731093520000|2024-11-08 19:18:40|201599.2|201474.2|201630.8|201505.8|201633.8|201508.8|201598.5|201473.5|13
1731093530000|2024-11-08 19:18:50|201637.6|201512.6|201637.6|201512.6|201637.9|201512.9|201637.1|201512.1|6
1731093540000|2024-11-08 19:19:00|201638.6|201513.6|201637.9|201512.9|201638.6|201513.6|201637.9|201512.9|4
1731093550000|2024-11-08 19:19:10|201638.1|201513.1|201635.6|201510.6|201638.1|201513.1|201630.1|201505.1|12
1731093560000|2024-11-08 19:19:20|201630.5|201505.5|201632.8|201507.8|201637.5|201512.5|201630.3|201505.3|21
1731093570000|2024-11-08 19:19:30|201633.1|201508.1|201636|201511|201636|201511|201632.1|201507.1|6
1731093580000|2024-11-08 19:19:40|201637.3|201512.3|201645.9|201520.9|201646|201521|201637.1|201512.1|7
1731093590000|2024-11-08 19:19:50|201651.5|201526.5|201648.8|201523.8|201665.1|201540.1|201644.4|201519.4|21
1731093600000|2024-11-08 19:20:00|201644.6|201519.6|201672.6|201547.6|201672.6|201547.6|201644.6|201519.6|21
1731093610000|2024-11-08 19:20:10|201666.3|201541.3|201675.1|201550.1|201675.6|201550.6|201666.3|201541.3|28
1731093620000|2024-11-08 19:20:20|201675.3|201550.3|201674.8|201549.8|201676.1|201551.1|201673.3|201548.3|18
1731093630000|2024-11-08 19:20:30|201675|201550|201673.2|201548.2|201675|201550|201672.2|201547.2|19
1731093640000|2024-11-08 19:20:40|201672.4|201547.4|201674.2|201549.2|201674.8|201549.8|201670.5|201545.5|28
1731093650000|2024-11-08 19:20:50|201672.4|201547.4|201673.7|201548.7|201674.7|201549.7|201672.2|201547.2|20
1731093660000|2024-11-08 19:21:00|201672.5|201547.5|201759.9|201634.9|201760.1|201635.1|201672.2|201547.2|25
1731093670000|2024-11-08 19:21:10|201760.1|201635.1|201757.6|201632.6|201760.9|201635.9|201755.2|201630.2|15
1731093680000|2024-11-08 19:21:20|201757.4|201632.4|201757.8|201632.8|201757.9|201632.9|201746.6|201621.6|16
1731093690000|2024-11-08 19:21:30|201758.5|201633.5|201748.5|201623.5|201758.5|201633.5|201737.8|201612.8|15
1731093700000|2024-11-08 19:21:40|201748|201623|201748.3|201623.3|201748.3|201623.3|201747.8|201622.8|6
1731093710000|2024-11-08 19:21:50|201748|201623|201748|201623|201748.2|201623.2|201747.5|201622.5|8
1731093720000|2024-11-08 19:22:00|201747.5|201622.5|201761.9|201636.9|201761.9|201636.9|201747.5|201622.5|11
1731093730000|2024-11-08 19:22:10|201761.7|201636.7|201764.2|201639.2|201764.5|201639.5|201757.2|201632.2|13
1731093740000|2024-11-08 19:22:20|201764.3|201639.3|201757.8|201632.8|201764.8|201639.8|201753.5|201628.5|19
1731093750000|2024-11-08 19:22:30|201757.5|201632.5|201794.9|201669.9|201795.8|201670.8|201757.5|201632.5|13
1731093760000|2024-11-08 19:22:40|201794.5|201669.5|201790.9|201665.9|201794.5|201669.5|201790.9|201665.9|5
1731093770000|2024-11-08 19:22:50|201795.9|201670.9|201793.6|201668.6|201795.9|201670.9|201790|201665|8
1731093780000|2024-11-08 19:23:00|201793.5|201668.5|201770.9|201645.9|201793.5|201668.5|201770.1|201645.1|10
1731093790000|2024-11-08 19:23:10|201771.2|201646.2|201770.7|201645.7|201771.2|201646.2|201769.9|201644.9|5
1731093800000|2024-11-08 19:23:20|201770.2|201645.2|201741.9|201616.9|201770.2|201645.2|201731|201606|15
1731093810000|2024-11-08 19:23:30|201742.1|201617.1|201747.1|201622.1|201766.3|201641.3|201742.1|201617.1|23
1731093820000|2024-11-08 19:23:40|201749.7|201624.7|201757.6|201632.6|201760.5|201635.5|201749.7|201624.7|18
1731093830000|2024-11-08 19:23:50|201757.3|201632.3|201755.2|201630.2|201758|201633|201751.4|201626.4|11
1731093840000|2024-11-08 19:24:00|201755.6|201630.6|201753.6|201628.6|201755.9|201630.9|201751.8|201626.8|10
1731093850000|2024-11-08 19:24:10|201754|201629|201756|201631|201759.4|201634.4|201749.7|201624.7|17
1731093860000|2024-11-08 19:24:20|201756.2|201631.2|201754.4|201629.4|201757|201632|201752|201627|9
1731093870000|2024-11-08 19:24:30|201753.4|201628.4|201751.7|201626.7|201756.5|201631.5|201751.2|201626.2|14
1731093880000|2024-11-08 19:24:40|201751.3|201626.3|201751.5|201626.5|201751.5|201626.5|201751.2|201626.2|4
1731093890000|2024-11-08 19:24:50|201751.4|201626.4|201751|201626|201751.7|201626.7|201750.9|201625.9|5
1731093900000|2024-11-08 19:25:00|201750.9|201625.9|201751.2|201626.2|201751.7|201626.7|201750.9|201625.9|6
1731093910000|2024-11-08 19:25:10|201761|201611|201751.7|201626.7|201763|201630.8|201713.2|201588.2|15
1731093920000|2024-11-08 19:25:20|201751.4|201626.4|201754.5|201629.5|201754.8|201629.8|201751.4|201626.4|12
1731093930000|2024-11-08 19:25:30|201754.7|201629.7|201750.7|201625.7|201754.7|201629.7|201750.2|201625.2|7
1731093940000|2024-11-08 19:25:40|201751.2|201626.2|201763.9|201638.9|201769.6|201644.6|201750.9|201625.9|10
1731093950000|2024-11-08 19:25:50|201764.5|201639.5|201751.5|201626.5|201764.5|201639.5|201750.8|201625.8|14
1731093960000|2024-11-08 19:26:00|201751.8|201626.8|201762.7|201637.7|201764.3|201639.3|201751.8|201626.8|14
1731093970000|2024-11-08 19:26:10|201762.5|201637.5|201764.1|201639.1|201764.7|201639.7|201755.9|201630.9|32
1731093980000|2024-11-08 19:26:20|201763.7|201638.7|201766.4|201641.4|201770.9|201669.1|201719.1|201632.8|32
1731093990000|2024-11-08 19:26:30|201765.8|201640.8|201778.1|201653.1|201779.4|201654.4|201765.8|201640.8|18
1731094000000|2024-11-08 19:26:40|201778.4|201653.4|201774.8|201649.8|201778.7|201653.7|201774.6|201649.6|8
1731094010000|2024-11-08 19:26:50|201774.6|201649.6|201744.3|201619.3|201775.3|201650.3|201744.3|201619.3|10
1731094020000|2024-11-08 19:27:00|201741.5|201616.5|201695.6|201570.6|201741.5|201616.5|201692.8|201567.8|15
1731094030000|2024-11-08 19:27:10|201701.5|201576.5|201701.5|201576.5|201702.3|201577.3|201700.9|201575.9|9
1731094040000|2024-11-08 19:27:20|201701|201576|201698|201573|201701.1|201576.1|201689|201564|11
1731094050000|2024-11-08 19:27:30|201688.8|201563.8|201697.6|201572.6|201697.6|201572.6|201688.8|201563.8|7
1731094060000|2024-11-08 19:27:40|201697.3|201572.3|201701.7|201576.7|201701.7|201576.7|201697.3|201572.3|6
1731094070000|2024-11-08 19:27:50|201701.2|201576.2|201705.8|201580.8|201709.5|201584.5|201699.6|201574.6|13
1731094080000|2024-11-08 19:28:00|201709.2|201584.2|201710.6|201585.6|201714.2|201589.2|201709.2|201584.2|10
1731094090000|2024-11-08 19:28:10|201712|201587|201698|201573|201712|201587|201697.9|201572.9|7
1731094100000|2024-11-08 19:28:20|201697.5|201572.5|201697.7|201572.7|201698.2|201573.2|201697.5|201572.5|5
1731094110000|2024-11-08 19:28:30|201697.4|201572.4|201708.8|201583.8|201709.4|201584.4|201697.4|201572.4|13
1731094120000|2024-11-08 19:28:40|201708.9|201583.9|201708.5|201583.5|201709|201584|201708.5|201583.5|7
1731094130000|2024-11-08 19:28:50|201708.8|201583.8|201699|201574|201709.4|201584.4|201695.4|201570.4|10
1731094140000|2024-11-08 19:29:00|201697.8|201572.8|201697.4|201572.4|201698.3|201573.3|201696.3|201571.3|8
1731094150000|2024-11-08 19:29:10|201703.6|201578.6|201702.3|201577.3|201703.6|201578.6|201698.9|201573.9|9
1731094160000|2024-11-08 19:29:20|201701.7|201576.7|201701.3|201576.3|201701.7|201576.7|201695.3|201570.3|5
1731094170000|2024-11-08 19:29:30|201701.5|201576.5|201714.7|201589.7|201714.7|201589.7|201701.5|201576.5|15
1731094180000|2024-11-08 19:29:40|201715.4|201590.4|201715.2|201590.2|201715.6|201590.6|201714.7|201589.7|9
1731094190000|2024-11-08 19:29:50|201715.4|201590.4|201715.4|201590.4|201715.4|201590.4|201714.9|201589.9|5
1731094200000|2024-11-08 19:30:00|201713.4|201588.4|201720.4|201595.4|201741.8|201616.8|201712.3|201587.3|21
1731094210000|2024-11-08 19:30:10|201721.3|201596.3|201713.7|201588.7|201721.3|201596.3|201710.3|201585.3|15
1731094220000|2024-11-08 19:30:20|201713.2|201588.2|201718.4|201593.4|201720.2|201595.2|201712.2|201587.2|15
1731094230000|2024-11-08 19:30:30|201718.3|201593.3|201732.4|201607.4|201736.9|201611.9|201718.3|201593.3|18
1731094240000|2024-11-08 19:30:40|201732.9|201607.9|201718.7|201593.7|201736|201611|201712.5|201587.5|23
1731094250000|2024-11-08 19:30:50|201716.5|201591.5|201715.9|201590.9|201725.3|201600.3|201712.4|201587.4|33
1731094260000|2024-11-08 19:31:00|201713.9|201588.9|201713.4|201588.4|201728.6|201603.6|201713.4|201588.4|24
1731094270000|2024-11-08 19:31:10|201713.5|201588.5|201717.3|201592.3|201721.5|201596.5|201713.5|201588.5|27
1731094280000|2024-11-08 19:31:20|201720.3|201595.3|201713.9|201588.9|201721.8|201596.8|201711.1|201586.1|36
1731094290000|2024-11-08 19:31:30|201720|201595|201717.7|201592.7|201725.9|201600.9|201713.1|201588.1|35
1731094300000|2024-11-08 19:31:40|201720|201595|201719.4|201594.4|201720.2|201595.2|201712.7|201587.7|34
1731094310000|2024-11-08 19:31:50|201720.4|201595.4|201719.6|201594.6|201724.1|201599.1|201714.9|201589.9|30
1731094320000|2024-11-08 19:32:00|201721.2|201596.2|201719.7|201594.7|201724.2|201599.2|201713.7|201588.7|28
1731094330000|2024-11-08 19:32:10|201724.8|201599.8|201700|201575|201732.3|201607.3|201692.8|201567.8|24
1731094340000|2024-11-08 19:32:20|201701.2|201576.2|201626.4|201501.4|201703.4|201578.4|201624.4|201499.4|16
1731094350000|2024-11-08 19:32:30|201625.1|201500.1|201622.2|201497.2|201626.1|201501.1|201622.2|201497.2|11
1731094360000|2024-11-08 19:32:40|201625.1|201500.1|201624.7|201499.7|201625.6|201500.6|201624.6|201499.6|7
1731094370000|2024-11-08 19:32:50|201625.1|201500.1|201628.5|201503.5|201628.5|201503.5|201625.1|201500.1|3
1731094380000|2024-11-08 19:33:00|201592.2|201542.2|201644.4|201519.4|201644.4|201542.2|201588.3|201504.4|11
1731094390000|2024-11-08 19:33:10|201644.6|201519.6|201632.4|201507.4|201645.2|201520.2|201632.4|201507.4|4
1731094400000|2024-11-08 19:33:20|201645.7|201520.7|201645.9|201520.9|201645.9|201520.9|201631.9|201506.9|9
1731094410000|2024-11-08 19:33:30|201644|201470|201645|201472|201646|201473|201643|201470|5
1731094420000|2024-11-08 19:33:40|201644|201471|201643|201469|201644|201471|201641|201469|3
1731094430000|2024-11-08 19:33:50|201640|201468|201634.1|201509.1|201641|201509.1|201630.8|201468|9
1731094440000|2024-11-08 19:34:00|201634.3|201509.3|201661.3|201536.3|201674|201549|201634.3|201509.3|12
1731094450000|2024-11-08 19:34:10|201661.7|201536.7|201667.9|201542.9|201680.2|201555.2|201661.7|201536.7|5
1731094460000|2024-11-08 19:34:20|201668.1|201543.1|201664.2|201539.2|201668.4|201543.4|201664.2|201539.2|8
1731094470000|2024-11-08 19:34:30|201663.8|201538.8|201663.7|201538.7|201663.9|201538.9|201663.7|201538.7|4
1731094480000|2024-11-08 19:34:40|201663.4|201538.4|201632.3|201507.3|201663.4|201538.4|201627.2|201502.2|12
1731094490000|2024-11-08 19:34:50|201627.6|201502.6|201642.1|201517.1|201642.1|201517.1|201627.6|201502.6|11
1731094500000|2024-11-08 19:35:00|201641.8|201516.8|201639.9|201514.9|201646.6|201521.6|201627.4|201502.4|16
1731094510000|2024-11-08 19:35:10|201627.8|201502.8|201541.5|201416.5|201640.2|201515.2|201526.9|201401.9|20
1731094520000|2024-11-08 19:35:20|201533.2|201408.2|201532.1|201407.1|201544.3|201419.3|201519|201394|27
1731094530000|2024-11-08 19:35:30|201531.8|201406.8|201469|201419|201537.8|201419|201469|201374.4|23
1731094540000|2024-11-08 19:35:40|201515.5|201390.5|201512.8|201387.8|201515.5|201431.5|201481.5|201378.9|20
1731094550000|2024-11-08 19:35:50|201513.6|201388.6|201513.9|201388.9|201516.3|201391.3|201508.1|201383.1|15
1731094560000|2024-11-08 19:36:00|201515|201390|201522.4|201397.4|201522.4|201397.4|201507.6|201382.6|23
1731094570000|2024-11-08 19:36:10|201521.6|201396.6|201520.2|201395.2|201528.1|201403.1|201512.5|201387.5|21
1731094580000|2024-11-08 19:36:20|201512.7|201387.7|201514|201389|201522|201397|201508.2|201383.2|22
1731094590000|2024-11-08 19:36:30|201507.7|201382.7|201522.3|201397.3|201522.6|201397.6|201504.8|201379.8|26
1731094600000|2024-11-08 19:36:40|201522.6|201397.6|201513.4|201388.4|201525.6|201400.6|201506.9|201381.9|32
1731094610000|2024-11-08 19:36:50|201514.4|201389.4|201511|201386|201517.6|201392.6|201498.5|201373.5|21
1731094620000|2024-11-08 19:37:00|201507.5|201382.5|201506.8|201381.8|201509.1|201384.1|201502.4|201377.4|10
1731094630000|2024-11-08 19:37:10|201506.5|201381.5|201506.2|201381.2|201506.5|201381.5|201498.9|201373.9|14
1731094640000|2024-11-08 19:37:20|201499|201374|201508|201383|201508|201383|201499|201374|16
1731094650000|2024-11-08 19:37:30|201501.3|201376.3|201506.1|201381.1|201507.2|201382.2|201498.7|201373.7|19
1731094660000|2024-11-08 19:37:40|201506.5|201381.5|201499.1|201374.1|201507.7|201382.7|201499.1|201374.1|13
1731094670000|2024-11-08 19:37:50|201506.4|201381.4|201501.5|201376.5|201507.6|201382.6|201496.1|201371.1|14
1731094680000|2024-11-08 19:38:00|201503.4|201378.4|201502.6|201377.6|201504.2|201379.2|201501.5|201376.5|12
1731094690000|2024-11-08 19:38:10|201494.5|201369.5|201505.9|201380.9|201506.2|201381.2|201494.5|201369.5|16
1731094700000|2024-11-08 19:38:20|201506.1|201381.1|201502.6|201377.6|201506.1|201381.1|201498.1|201373.1|12
1731094710000|2024-11-08 19:38:30|201502.5|201377.5|201502.2|201377.2|201505|201380|201494.1|201369.1|14
1731094720000|2024-11-08 19:38:40|201501.5|201376.5|201502.2|201377.2|201502.5|201377.5|201501.5|201376.5|7
1731094730000|2024-11-08 19:38:50|201502.7|201377.7|201500.6|201375.6|201502.7|201377.7|201495.5|201370.5|8
1731094740000|2024-11-08 19:39:00|201500.1|201375.1|201496.3|201371.3|201500.2|201375.2|201492.3|201367.3|11
1731094750000|2024-11-08 19:39:10|201497.3|201372.3|201497.3|201372.3|201498.8|201373.8|201496.3|201371.3|17
1731094760000|2024-11-08 19:39:20|201497.6|201372.6|201483.6|201358.6|201499|201374|201469.1|201344.1|17
1731094770000|2024-11-08 19:39:30|201483.8|201358.8|201482.4|201357.4|201485.9|201360.9|201481.5|201356.5|17
1731094780000|2024-11-08 19:39:40|201481.9|201356.9|201461.6|201336.6|201483.9|201358.9|201456.8|201331.8|14
1731094790000|2024-11-08 19:39:50|201461.3|201336.3|201465.6|201340.6|201465.9|201340.9|201457.6|201332.6|10
1731094800000|2024-11-08 19:40:00|201465.4|201340.4|201469.6|201344.6|201470.6|201345.6|201465.4|201340.4|8
1731094810000|2024-11-08 19:40:10|201441.9|201391.9|201465.2|201340.2|201474.3|201391.9|201441.9|201340.2|13
1731094820000|2024-11-08 19:40:20|201464.9|201339.9|201465.7|201340.7|201465.9|201340.9|201458.9|201333.9|12
1731094830000|2024-11-08 19:40:30|201465.2|201340.2|201467.1|201342.1|201471.4|201346.4|201460.1|201335.1|21
1731094840000|2024-11-08 19:40:40|201466.3|201341.3|201465.6|201340.6|201473.6|201348.6|201459|201334|33
1731094850000|2024-11-08 19:40:50|201458.9|201333.9|201467.8|201342.8|201467.8|201342.8|201457.9|201332.9|24
1731094860000|2024-11-08 19:41:00|201464.8|201339.8|201477.6|201352.6|201482.6|201357.6|201463.4|201338.4|25
1731094870000|2024-11-08 19:41:10|201477.9|201352.9|201482.1|201357.1|201485.1|201360.1|201477.9|201352.9|9
1731094880000|2024-11-08 19:41:20|201488.2|201363.2|201514.9|201389.9|201515.9|201390.9|201488.2|201363.2|18
1731094890000|2024-11-08 19:41:30|201511.2|201386.2|201511.2|201386.2|201511.2|201386.2|201508.4|201383.4|10
1731094900000|2024-11-08 19:41:40|201515.1|201390.1|201509.2|201384.2|201515.1|201390.1|201506.4|201381.4|7
1731094910000|2024-11-08 19:41:50|201512.8|201387.8|201512.4|201387.4|201513.6|201388.6|201507.8|201382.8|16
1731094920000|2024-11-08 19:42:00|201511.9|201386.9|201530.8|201405.8|201531.3|201406.3|201506.1|201381.1|27
1731094930000|2024-11-08 19:42:10|201531.4|201406.4|201534.1|201409.1|201539.4|201414.4|201530.2|201405.2|19
1731094940000|2024-11-08 19:42:20|201533.8|201408.8|201533.2|201408.2|201539|201414|201532.9|201407.9|20
1731094950000|2024-11-08 19:42:30|201537.9|201412.9|201521.8|201396.8|201539.9|201414.9|201517.2|201392.2|25
1731094960000|2024-11-08 19:42:40|201516.9|201391.9|201523.5|201398.5|201523.8|201398.8|201516.9|201391.9|8
1731094970000|2024-11-08 19:42:50|201524|201399|201510.3|201385.3|201524|201399|201509.7|201384.7|10
1731094980000|2024-11-08 19:43:00|201510.1|201385.1|201506.8|201381.8|201510.4|201385.4|201506.2|201381.2|7
1731094990000|2024-11-08 19:43:10|201506.6|201381.6|201506.4|201381.4|201506.6|201381.6|201505.8|201380.8|5
1731095000000|2024-11-08 19:43:20|201506.9|201381.9|201506.7|201381.7|201506.9|201381.9|201506.7|201381.7|2
1731095010000|2024-11-08 19:43:30|201506.8|201381.8|201516.4|201391.4|201516.4|201391.4|201506.8|201381.8|12
1731095020000|2024-11-08 19:43:40|201520.3|201395.3|201515.1|201390.1|201520.3|201395.3|201510.9|201385.9|19
1731095030000|2024-11-08 19:43:50|201520.2|201395.2|201508.1|201383.1|201520.2|201395.2|201507.8|201382.8|15
1731095040000|2024-11-08 19:44:00|201508.3|201383.3|201483.2|201358.2|201509|201384|201478.6|201353.6|13
1731095050000|2024-11-08 19:44:10|201483.9|201358.9|201485|201360|201485.9|201360.9|201483.6|201358.6|10
1731095060000|2024-11-08 19:44:20|201485.2|201360.2|201486.6|201361.6|201486.6|201361.6|201478.9|201353.9|9
1731095070000|2024-11-08 19:44:30|201478.9|201353.9|201457.7|201332.7|201481|201356|201453.8|201328.8|9
1731095080000|2024-11-08 19:44:40|201457.8|201332.8|201457.4|201332.4|201457.8|201332.8|201453.6|201328.6|4
1731095090000|2024-11-08 19:44:50|201428.8|201378.8|201463.9|201338.9|201463.9|201378.8|201428.8|201330.5|9
1731095100000|2024-11-08 19:45:00|201463.5|201338.5|201463.1|201338.1|201463.5|201338.5|201462.6|201337.6|7
1731095110000|2024-11-08 19:45:10|201463.3|201338.3|201492.4|201367.4|201499.8|201387.1|201435.7|201338.3|17
1731095120000|2024-11-08 19:45:20|201492.9|201367.9|201508.2|201383.2|201518.1|201393.1|201492.4|201367.4|13
1731095130000|2024-11-08 19:45:30|201512.7|201387.7|201505.9|201380.9|201512.7|201387.7|201501.2|201376.2|18
1731095140000|2024-11-08 19:45:40|201505.6|201380.6|201513.9|201388.9|201514|201389|201504.8|201379.8|11
1731095150000|2024-11-08 19:45:50|201513.8|201388.8|201537.6|201412.6|201541.3|201416.3|201509.2|201384.2|21
1731095160000|2024-11-08 19:46:00|201538.2|201413.2|201536.6|201411.6|201544.1|201419.1|201536.4|201411.4|26
1731095170000|2024-11-08 19:46:10|201535.7|201410.7|201530.2|201405.2|201540.4|201415.4|201530|201405|13
1731095180000|2024-11-08 19:46:20|201533.1|201408.1|201518.4|201393.4|201533.1|201408.1|201507.8|201382.8|15
1731095190000|2024-11-08 19:46:30|201518.2|201393.2|201515.7|201390.7|201518.2|201393.2|201512.2|201387.2|10
1731095200000|2024-11-08 19:46:40|201486.6|201436.6|201535.4|201410.4|201535.4|201436.6|201479.8|201390|14
1731095210000|2024-11-08 19:46:50|201532.5|201407.5|201532.7|201407.7|201535.9|201410.9|201532.5|201407.5|7
1731095220000|2024-11-08 19:47:00|201529.8|201404.8|201515.1|201390.1|201529.8|201404.8|201511.6|201386.6|8
1731095230000|2024-11-08 19:47:10|201514.8|201389.8|201517.6|201392.6|201517.9|201392.9|201511.6|201386.6|7
1731095240000|2024-11-08 19:47:20|201517.7|201392.7|201526.7|201401.7|201526.7|201401.7|201517.7|201392.7|11
1731095250000|2024-11-08 19:47:30|201541.7|201416.7|201491.7|201366.7|201541.7|201416.7|201480.1|201355.1|17
1731095260000|2024-11-08 19:47:40|201492.3|201367.3|201489.1|201364.1|201492.3|201367.3|201488.8|201363.8|5
1731095270000|2024-11-08 19:47:50|201488.9|201363.9|201497.7|201372.7|201501.5|201376.5|201488.9|201363.9|15
1731095280000|2024-11-08 19:48:00|201497.2|201372.2|201497|201372|201497.7|201372.7|201496.7|201371.7|10
1731095290000|2024-11-08 19:48:10|201496.7|201371.7|201497|201372|201497.2|201372.2|201496.7|201371.7|7
1731095300000|2024-11-08 19:48:20|201497.5|201372.5|201483|201358|201498.7|201373.7|201482.5|201357.5|9
1731095310000|2024-11-08 19:48:30|201484|201359|201485.9|201360.9|201499|201374|201480.5|201355.5|16
1731095320000|2024-11-08 19:48:40|201485.5|201360.5|201483.2|201358.2|201485.5|201360.5|201481.4|201356.4|13
1731095330000|2024-11-08 19:48:50|201483.1|201358.1|201480.5|201355.5|201488.3|201363.3|201476.3|201351.3|10
1731095340000|2024-11-08 19:49:00|201485.6|201360.6|201453.6|201328.6|201485.6|201360.6|201450.9|201325.9|10
1731095350000|2024-11-08 19:49:10|201454.1|201329.1|201453.6|201328.6|201454.1|201329.1|201453.6|201328.6|2
1731095360000|2024-11-08 19:49:20|201453.8|201328.8|201454.7|201329.7|201457.7|201332.7|201450.5|201325.5|20
1731095370000|2024-11-08 19:49:30|201450.5|201325.5|201456.7|201331.7|201460.5|201335.5|201450.5|201325.5|14
1731095380000|2024-11-08 19:49:40|201456.3|201331.3|201430.4|201380.4|201457|201383.4|201421.8|201331.3|14
1731095390000|2024-11-08 19:49:50|201432.8|201382.8|201422.8|201372.8|201433.7|201383.7|201421.6|201371.6|13
1731095400000|2024-11-08 19:50:00|201427.4|201377.4|201467|201342|201467|201385.3|201424.3|201338.1|18
1731095410000|2024-11-08 19:50:10|201466.6|201341.6|201439.6|201389.6|201476.6|201397.7|201430.7|201337.5|16
1731095420000|2024-11-08 19:50:20|201442.9|201392.9|201603.2|201478.2|201604.1|201519.3|201430.6|201340.9|28
1731095430000|2024-11-08 19:50:30|201602.3|201477.3|201594.4|201469.4|201602.3|201477.3|201584.6|201459.6|24
1731095440000|2024-11-08 19:50:40|201592.1|201467.1|201586.1|201461.1|201594.5|201469.5|201584.5|201459.5|30
1731095450000|2024-11-08 19:50:50|201586.6|201461.6|201634.1|201509.1|201641|201516|201586.6|201461.6|16
1731095460000|2024-11-08 19:51:00|201637|201512|201659.3|201534.3|201662.7|201537.7|201637|201512|21
1731095470000|2024-11-08 19:51:10|201658.2|201533.2|201624.5|201499.5|201658.2|201533.2|201618.7|201493.7|19
1731095480000|2024-11-08 19:51:20|201621.5|201496.5|201619.5|201494.5|201624.2|201499.2|201619.3|201494.3|9
1731095490000|2024-11-08 19:51:30|201620.5|201495.5|201619.3|201494.3|201625.4|201500.4|201618.5|201493.5|11
1731095500000|2024-11-08 19:51:40|201619.1|201494.1|201618.6|201493.6|201621.5|201496.5|201615.3|201490.3|13
1731095510000|2024-11-08 19:51:50|201617.2|201492.2|201622.1|201497.1|201622.1|201497.1|201617.2|201492.2|8
1731095520000|2024-11-08 19:52:00|201622|201497|201695.4|201570.4|201695.4|201571.9|201606.6|201497|18
1731095530000|2024-11-08 19:52:10|201696.8|201571.8|201668.1|201543.1|201701.4|201576.4|201666.7|201541.7|29
1731095540000|2024-11-08 19:52:20|201669|201544|201730.3|201605.3|201736|201652.9|201668.8|201543.8|19
1731095550000|2024-11-08 19:52:30|201730.5|201605.5|201725.4|201600.4|201733.8|201648.6|201696.5|201591.6|19
1731095560000|2024-11-08 19:52:40|201721|201596|201699.7|201574.7|201721|201596|201699.4|201574.4|21
1731095570000|2024-11-08 19:52:50|201701.8|201576.8|201710.7|201585.7|201711|201586|201699|201574|17
1731095580000|2024-11-08 19:53:00|201713.4|201588.4|201699.9|201649.9|201715.5|201651.6|201699.2|201582.2|15
1731095590000|2024-11-08 19:53:10|201699.7|201649.7|201699.9|201649.9|201700.5|201650.5|201699.5|201649.5|6
1731095600000|2024-11-08 19:53:20|201700.2|201650.2|201706.3|201656.3|201706.8|201656.8|201700.2|201650.2|9
1731095610000|2024-11-08 19:53:30|201706.8|201656.8|201844.4|201719.4|201844.4|201740.1|201706.8|201656.8|24
1731095620000|2024-11-08 19:53:40|201833.6|201708.6|201832.3|201707.3|201839.5|201714.5|201829.2|201704.2|22
1731095630000|2024-11-08 19:53:50|201838.1|201713.1|201863.2|201738.2|201868.5|201743.5|201837.6|201712.6|20
1731095640000|2024-11-08 19:54:00|201863.7|201738.7|201866.1|201741.1|201866.4|201741.4|201862.4|201737.4|13
1731095650000|2024-11-08 19:54:10|201866.3|201741.3|201865.6|201740.6|201877.5|201752.5|201859.4|201734.4|15
1731095660000|2024-11-08 19:54:20|201867.3|201742.3|201826.9|201776.9|201868.6|201781.4|201826.9|201728.5|17
1731095670000|2024-11-08 19:54:30|201865.2|201740.2|201861|201736|201865.2|201740.2|201856.6|201731.6|21
1731095680000|2024-11-08 19:54:40|201861.5|201736.5|201865.6|201740.6|201869.2|201744.2|201860.8|201735.8|18
1731095690000|2024-11-08 19:54:50|201865.7|201740.7|201867.3|201742.3|201867.3|201742.3|201860.4|201735.4|15
1731095700000|2024-11-08 19:55:00|201866.5|201741.5|201854.6|201729.6|201866.5|201741.5|201848.3|201723.3|11
1731095710000|2024-11-08 19:55:10|201856.6|201731.6|201864.3|201739.3|201867.6|201742.6|201856.6|201731.6|14
1731095720000|2024-11-08 19:55:20|201863.4|201738.4|201871.9|201746.9|201871.9|201746.9|201863.4|201738.4|19
1731095730000|2024-11-08 19:55:30|201872.6|201747.6|201844.3|201719.3|201884.9|201804.5|201839.9|201715|25
1731095740000|2024-11-08 19:55:40|201844.9|201719.9|201828.3|201703.3|201845.5|201720.5|201824.4|201699.4|23
1731095750000|2024-11-08 19:55:50|201828.4|201703.4|201843.3|201718.3|201844.5|201719.5|201825|201700|16
1731095760000|2024-11-08 19:56:00|201843.4|201718.4|201834.4|201709.4|201844.5|201719.5|201833.2|201708.2|20
1731095770000|2024-11-08 19:56:10|201825.8|201700.8|201827.4|201702.4|201827.4|201702.4|201825.3|201700.3|3
1731095780000|2024-11-08 19:56:20|201827.6|201702.6|201796|201671|201838.8|201713.8|201796|201671|14
1731095790000|2024-11-08 19:56:30|201798.6|201673.6|201777.8|201727.8|201799.2|201727.8|201738.2|201669.1|26
1731095800000|2024-11-08 19:56:40|201781|201731|201783.6|201733.6|201790.6|201740.6|201778|201728|12
1731095810000|2024-11-08 19:56:50|201782.8|201732.8|201797.1|201747.1|201801|201751|201782|201732|18
1731095820000|2024-11-08 19:57:00|201797.3|201747.3|201839.2|201789.2|201839.2|201789.2|201793|201743|34
1731095830000|2024-11-08 19:57:10|201838.6|201788.6|201835.7|201785.7|201840.4|201790.4|201830.2|201780.2|22
1731095840000|2024-11-08 19:57:20|201834.9|201784.9|201870.2|201820.2|201874.3|201824.3|201827.7|201777.7|28
1731095850000|2024-11-08 19:57:30|201869.9|201819.9|201873.1|201823.1|201873.9|201823.9|201868|201818|24
1731095860000|2024-11-08 19:57:40|201872.1|201822.1|201873.7|201823.7|201874.5|201824.5|201870.5|201820.5|19
1731095870000|2024-11-08 19:57:50|201872.9|201822.9|201872.5|201822.5|201876.6|201826.6|201869.6|201819.6|17
1731095880000|2024-11-08 19:58:00|201874.4|201824.4|201867.5|201742.5|201881.3|201826.8|201832.3|201742.5|28
1731095890000|2024-11-08 19:58:10|201866.8|201741.8|201859.3|201734.3|201868|201743|201859.3|201734.3|11
1731095900000|2024-11-08 19:58:20|201859.8|201734.8|201812.1|201687.1|201859.8|201734.8|201787.2|201662.2|26
1731095910000|2024-11-08 19:58:30|201811.3|201686.3|201784.3|201659.3|201814|201689|201784.3|201659.3|13
1731095920000|2024-11-08 19:58:40|201784.1|201659.1|201783.3|201658.3|201785.1|201660.1|201783.3|201658.3|9
1731095930000|2024-11-08 19:58:50|201782.9|201657.9|201783.7|201658.7|201783.7|201658.7|201782.9|201657.9|3
1731095940000|2024-11-08 19:59:00|201783.4|201658.4|201786|201661|201787|201662|201776.4|201651.4|20
1731095950000|2024-11-08 19:59:10|201786.7|201661.7|201790.9|201740.9|201790.9|201740.9|201786.7|201661.7|3
1731095960000|2024-11-08 19:59:20|201795.6|201745.6|201799.7|201749.7|201807.7|201757.7|201790.7|201740.7|30
1731095970000|2024-11-08 19:59:30|201789.7|201739.7|201793.4|201743.4|201795|201745|201789.7|201739.7|19
1731095980000|2024-11-08 19:59:40|201793.1|201743.1|201775.1|201725.1|201793.1|201743.1|201775.1|201725.1|13
1731095990000|2024-11-08 19:59:50|201770.2|201720.2|201782.7|201732.7|201789.8|201739.8|201765.8|201715.8|31
1731096000000|2024-11-08 20:00:00|201773.1|201723.1|201749.5|201699.5|201779.1|201729.1|201746.3|201696.3|24
1731096010000|2024-11-08 20:00:10|201747.4|201697.4|201821|201771|201821|201771|201746.6|201696.6|25
1731096020000|2024-11-08 20:00:20|201833.2|201783.2|201882.6|201757.6|201898.4|201819.4|201830.5|201747.7|29
1731096030000|2024-11-08 20:00:30|201881.6|201756.6|201885.7|201760.7|201890.9|201765.9|201878.8|201753.8|26
1731096040000|2024-11-08 20:00:40|201887|201762|201921.3|201796.3|201922.8|201797.8|201884.7|201759.7|15
1731096050000|2024-11-08 20:00:50|201921.1|201796.1|201934.8|201809.8|201935.2|201810.2|201910.2|201785.2|23
1731096060000|2024-11-08 20:01:00|201926.1|201801.1|201919.8|201794.8|201926.1|201801.1|201913.2|201788.2|20
1731096070000|2024-11-08 20:01:10|201921|201796|201917.1|201792.1|201922.7|201797.7|201915.6|201790.6|19
1731096080000|2024-11-08 20:01:20|201915.4|201790.4|201945.5|201820.5|201949.2|201824.2|201915.4|201790.4|18
1731096090000|2024-11-08 20:01:30|201945.3|201820.3|201986.6|201861.6|201989.8|201902.4|201892.4|201818.6|23
1731096100000|2024-11-08 20:01:40|201985.4|201860.4|201992.7|201867.7|202000.2|201875.2|201985.4|201860.4|15
1731096110000|2024-11-08 20:01:50|201992.8|201867.8|202000.8|201875.8|202006.7|201881.7|201988.9|201863.9|20
1731096120000|2024-11-08 20:02:00|201999.8|201874.8|201997.5|201872.5|202000.4|201875.4|201987.4|201862.4|12
1731096130000|2024-11-08 20:02:10|201997.8|201872.8|201997.9|201872.9|201998.1|201873.1|201995.2|201870.2|8
1731096140000|2024-11-08 20:02:20|201998.4|201873.4|202000.7|201875.7|202000.9|201875.9|201998.4|201873.4|4
1731096150000|2024-11-08 20:02:30|201993.5|201868.5|201999|201874|202001.4|201876.4|201993.5|201868.5|7
1731096160000|2024-11-08 20:02:40|201993.6|201868.6|201999.1|201874.1|201999.9|201874.9|201993.6|201868.6|7
1731096170000|2024-11-08 20:02:50|201999.5|201874.5|201998.4|201873.4|201999.5|201874.5|201991.7|201866.7|8
1731096180000|2024-11-08 20:03:00|201998|201873|201997.7|201872.7|202001.4|201876.4|201992.8|201867.8|12
1731096190000|2024-11-08 20:03:10|202000.4|201875.4|201995.9|201870.9|202001.7|201876.7|201990.3|201865.3|13
1731096200000|2024-11-08 20:03:20|201996.3|201871.3|201998.9|201873.9|202001.1|201876.1|201989.1|201864.1|15
1731096210000|2024-11-08 20:03:30|201999.2|201874.2|201994.7|201869.7|202012.5|201887.5|201988.9|201863.9|10
1731096220000|2024-11-08 20:03:40|201994.9|201869.9|202093.2|201968.2|202093.2|202010.5|201984.7|201869.9|19
1731096230000|2024-11-08 20:03:50|202090.8|201965.8|202051.3|201926.3|202090.8|201965.8|202045.9|201920.9|21
1731096240000|2024-11-08 20:04:00|202051.6|201926.6|202055.1|201930.1|202055.1|201930.1|202044.8|201919.8|12
1731096250000|2024-11-08 20:04:10|202058.4|201933.4|202058.5|201933.5|202060.7|201935.7|202055.4|201930.4|20
1731096260000|2024-11-08 20:04:20|202058.3|201933.3|202053.6|201928.6|202058.3|201933.3|202052|201927|12
1731096270000|2024-11-08 20:04:30|202053.5|201928.5|202034.8|201909.8|202053.5|201928.5|202033.3|201908.3|16
1731096280000|2024-11-08 20:04:40|202036.5|201911.5|201918.6|201868.6|202036.5|201911.5|201915.9|201849.9|20
1731096290000|2024-11-08 20:04:50|201918.8|201868.8|201916.2|201866.2|201918.8|201868.8|201915|201865|19
1731096300000|2024-11-08 20:05:00|201907.5|201857.5|201991.5|201866.5|201994.6|201876.4|201907.5|201848.2|22
1731096310000|2024-11-08 20:05:10|201991.6|201866.6|201991.2|201866.2|201992.3|201867.3|201990|201865|15
1731096320000|2024-11-08 20:05:20|201990.9|201865.9|201988.1|201863.1|201991.4|201866.4|201976.2|201851.2|15
1731096330000|2024-11-08 20:05:30|201988.5|201863.5|201984|201859|201999.8|201874.8|201979.5|201854.5|16
1731096340000|2024-11-08 20:05:40|201985.3|201860.3|202000.3|201875.3|202003.9|201878.9|201985.3|201860.3|14
1731096350000|2024-11-08 20:05:50|202002.2|201877.2|201999.3|201874.3|202002.6|201877.6|201999.3|201874.3|4
1731096360000|2024-11-08 20:06:00|202002.2|201877.2|202000.6|201875.6|202002.5|201877.5|201990.3|201865.3|15
1731096370000|2024-11-08 20:06:10|202000.1|201875.1|201993.4|201868.4|202000.1|201875.1|201987.1|201862.1|16
1731096380000|2024-11-08 20:06:20|201994.1|201869.1|201987.5|201862.5|201994.1|201869.1|201985.9|201860.9|16
1731096390000|2024-11-08 20:06:30|201987.9|201862.9|201996.5|201871.5|201996.5|201871.5|201985.3|201860.3|11
1731096400000|2024-11-08 20:06:40|201991.4|201866.4|201985.3|201860.3|201995.6|201870.6|201985.3|201860.3|7
1731096410000|2024-11-08 20:06:50|202000.6|201875.6|202030|201905|202037.2|201912.2|201999.8|201874.8|9
1731096420000|2024-11-08 20:07:00|202030.5|201905.5|201996.2|201871.2|202036.1|201911.1|201993.2|201868.2|17
1731096430000|2024-11-08 20:07:10|201997.2|201872.2|201988.3|201862.8|201998.5|201873.5|201988.3|201862.8|9
1731096440000|2024-11-08 20:07:20|201974.1|201849.1|201945.1|201820.1|201976.3|201851.3|201941.7|201816.7|18
1731096450000|2024-11-08 20:07:30|201946.4|201821.4|201948.1|201823.1|201950.9|201825.9|201945.3|201820.3|9
1731096460000|2024-11-08 20:07:40|201947.6|201822.6|201946.2|201821.2|201948|201823|201941.4|201816.4|11
1731096470000|2024-11-08 20:07:50|201948.6|201823.6|201930.2|201805.2|201957.3|201832.3|201930.2|201805.2|16
1731096480000|2024-11-08 20:08:00|201933.1|201808.1|202076.3|201951.3|202076.3|201951.3|201929.9|201804.9|25
1731096490000|2024-11-08 20:08:10|202081.1|201956.1|202079.9|201954.9|202085.9|201960.9|202074.2|201949.2|26
1731096500000|2024-11-08 20:08:20|202079.7|201954.7|202079.1|201954.1|202080.2|201955.2|202073.8|201948.8|16
1731096510000|2024-11-08 20:08:30|202079.8|201954.8|202070.4|201945.4|202079.8|201954.8|202070.4|201945.4|18
1731096520000|2024-11-08 20:08:40|202070.3|201945.3|202078.8|201953.8|202087.3|201962.3|202070.3|201945.3|11
1731096530000|2024-11-08 20:08:50|202078.1|201953.1|202075.7|201950.7|202078.1|201953.1|202067.3|201942.3|14
1731096540000|2024-11-08 20:09:00|202075.4|201950.4|202120.6|201995.6|202131.1|202006.1|202075.4|201950.4|18
1731096550000|2024-11-08 20:09:10|202120.2|201995.2|202120.1|201995.1|202127.3|202002.3|202120.1|201995.1|12
1731096560000|2024-11-08 20:09:20|202113.6|201988.6|202104.4|201979.4|202120.8|201995.8|202100|201975|15
1731096570000|2024-11-08 20:09:30|202104|201979|202071.2|201946.2|202104|201979|202071.2|201946.2|19
1731096580000|2024-11-08 20:09:40|202073|201948|202078.2|201953.2|202078.4|201953.4|202069.4|201944.4|12
1731096590000|2024-11-08 20:09:50|202080.9|201955.9|202082.6|201957.6|202082.6|201957.6|202075.5|201950.5|17
1731096600000|2024-11-08 20:10:00|202082.9|201957.9|202041.9|201916.9|202082.9|201957.9|202033.3|201908.3|18
1731096610000|2024-11-08 20:10:10|202041.5|201916.5|202039.1|201914.1|202042|201917|202029.8|201904.8|17
1731096620000|2024-11-08 20:10:20|202039.2|201914.2|202043.8|201918.8|202043.8|201918.8|202039.2|201914.2|10
1731096630000|2024-11-08 20:10:30|202041.4|201916.4|202033.6|201908.6|202041.9|201916.9|202026.6|201901.6|22
1731096640000|2024-11-08 20:10:40|202032.8|201907.8|202015.6|201890.6|202033.6|201908.6|202013.7|201888.7|15
1731096650000|2024-11-08 20:10:50|202015.4|201890.4|201992.7|201866|202015.4|201890.4|201989.5|201864|11
1731096660000|2024-11-08 20:11:00|201993.4|201866.7|201992.4|201867.4|201994.7|201867.9|201988.1|201861.5|16
1731096670000|2024-11-08 20:11:10|201993.1|201868.1|202086.6|201961.6|202086.6|201961.6|201986.3|201861.3|15
1731096680000|2024-11-08 20:11:20|202082.7|201957.7|202087.6|201962.6|202087.8|201962.8|202081.6|201956.6|11
1731096690000|2024-11-08 20:11:30|202081.1|201956.1|202126.1|202001.1|202126.1|202001.1|202081.1|201956.1|17
1731096700000|2024-11-08 20:11:40|202126.3|202001.3|202161.2|202036.2|202161.2|202036.2|202125.4|202000.4|15
1731096710000|2024-11-08 20:11:50|202158.3|202033.3|202147.6|202022.6|202158.7|202033.7|202143.1|202018.1|13
1731096720000|2024-11-08 20:12:00|202147.9|202022.9|202142.2|202017.2|202147.9|202022.9|202139.6|202014.6|11
1731096730000|2024-11-08 20:12:10|202142.3|202017.3|202135.5|202010.5|202142.3|202017.3|202135.5|202010.5|15
1731096740000|2024-11-08 20:12:20|202133.7|202008.7|202136.5|202011.5|202136.6|202011.6|202133.7|202008.7|12
1731096750000|2024-11-08 20:12:30|202136.8|202011.8|202126.8|202001.8|202141.1|202016.1|202123.6|201998.6|16
1731096760000|2024-11-08 20:12:40|202126.6|202001.6|202121.6|201996.6|202131.9|202006.9|202121.6|201996.6|13
1731096770000|2024-11-08 20:12:50|202123.7|201998.7|202116.8|201991.8|202124.4|201999.4|202114.3|201989.3|8
1731096780000|2024-11-08 20:13:00|202114.6|201989.6|202109.7|201984.7|202114.6|201989.6|202107.5|201982.5|14
1731096790000|2024-11-08 20:13:10|202110.2|201985.2|202118.1|201993.1|202121.1|201996.1|202110.2|201985.2|12
1731096800000|2024-11-08 20:13:20|202118.3|201993.3|202112.4|201987.4|202118.3|201993.3|202112.2|201987.2|8
1731096810000|2024-11-08 20:13:30|202111.7|201986.7|202075.4|201950.4|202113|201988|202072.8|201947.8|19
1731096820000|2024-11-08 20:13:40|202074.7|201949.7|202074.9|201949.9|202077.2|201952.2|202070.5|201945.5|11
1731096830000|2024-11-08 20:13:50|202072.3|201947.3|202037.2|201912.2|202072.8|201947.8|202035.2|201910.2|13
1731096840000|2024-11-08 20:14:00|202038.1|201913.1|202039.2|201914.2|202041.3|201916.3|202015.6|201890.6|20
1731096850000|2024-11-08 20:14:10|202039.5|201914.5|202036|201911|202041.4|201916.4|202035.7|201910.7|9
1731096860000|2024-11-08 20:14:20|202036.1|201911.1|202039.4|201914.4|202041.2|201916.2|202035.3|201910.3|8
1731096870000|2024-11-08 20:14:30|202034.9|201909.9|202035.4|201910.4|202038.4|201913.4|202034.9|201909.9|11
1731096880000|2024-11-08 20:14:40|202037|201912|202032.4|201907.4|202038.7|201913.7|202032.2|201907.2|11
1731096890000|2024-11-08 20:14:50|202033.9|201908.9|202036.3|201911.3|202036.6|201911.6|202033.3|201908.3|12
1731096900000|2024-11-08 20:15:00|202035.6|201910.6|202032.3|201907.3|202035.6|201910.6|202032.3|201907.3|9
1731096910000|2024-11-08 20:15:10|202032.5|201907.5|202031.2|201906.2|202033|201908|202030.4|201905.4|17
1731096920000|2024-11-08 20:15:20|202031|201906|201996.2|201871.2|202031.4|201906.4|201987.5|201862.5|23
1731096930000|2024-11-08 20:15:30|201996.6|201871.6|201984.3|201859.3|201996.6|201871.6|201984.3|201859.3|15
1731096940000|2024-11-08 20:15:40|201990.9|201865.9|201970.2|201845.2|201990.9|201865.9|201970.2|201845.2|20
1731096950000|2024-11-08 20:15:50|201970.4|201845.4|201943.1|201818.1|201970.4|201845.4|201943.1|201818.1|16
1731096960000|2024-11-08 20:16:00|201943|201818|201945.9|201820.9|201946.2|201821.2|201943|201818|8
1731096970000|2024-11-08 20:16:10|201944.2|201819.2|201931.4|201806.4|201944.2|201819.2|201931|201806|9
1731096980000|2024-11-08 20:16:20|201930.9|201805.9|201929.8|201804.8|201930.9|201805.9|201917.3|201792.3|15
1731096990000|2024-11-08 20:16:30|201930.7|201805.7|201927.7|201802.7|201931|201806|201915|201790|13
1731097000000|2024-11-08 20:16:40|201928.1|201803.1|201928.9|201803.9|201929.9|201804.9|201927.9|201802.9|16
1731097010000|2024-11-08 20:16:50|201927.9|201802.9|201916.6|201791.6|201928.7|201803.7|201906.4|201781.4|15
1731097020000|2024-11-08 20:17:00|201921.1|201796.1|201880|201755|201924.5|201799.5|201880|201755|37
1731097030000|2024-11-08 20:17:10|201881.8|201756.8|201873.3|201748.3|201886.1|201761.1|201873.3|201748.3|23
1731097040000|2024-11-08 20:17:20|201873.5|201748.5|201821.6|201696.6|201873.5|201748.5|201819.5|201694.5|27
1731097050000|2024-11-08 20:17:30|201821.5|201696.5|201821.7|201696.7|201834.6|201709.6|201819.7|201694.7|19
1731097060000|2024-11-08 20:17:40|201821.2|201696.2|201922.2|201797.2|201922.2|201797.2|201821.2|201696.2|17
1731097070000|2024-11-08 20:17:50|201924.8|201799.8|201930.4|201805.4|201933|201808|201922.4|201797.4|14
1731097080000|2024-11-08 20:18:00|201930.9|201805.9|201954.4|201829.4|201956.7|201831.7|201930.8|201805.8|25
1731097090000|2024-11-08 20:18:10|201947|201822|201954.8|201829.8|201956.8|201831.8|201947|201822|12
1731097100000|2024-11-08 20:18:20|201954.9|201829.9|201952.9|201827.9|201954.9|201829.9|201946.1|201821.1|7
1731097110000|2024-11-08 20:18:30|201954.4|201829.4|201933|201808|201955.8|201830.8|201931|201806|19
1731097120000|2024-11-08 20:18:40|201932.8|201807.8|201932.8|201807.8|201932.8|201807.8|201932.8|201807.8|1
1731097130000|2024-11-08 20:18:50|201932.7|201807.7|201937.3|201812.3|201937.3|201812.3|201930.2|201805.2|11
1731097140000|2024-11-08 20:19:00|201937.8|201812.8|201933.4|201808.4|201938.3|201813.3|201933.4|201808.4|10
1731097150000|2024-11-08 20:19:10|201933.3|201808.3|201951|201826|201955.5|201830.5|201933.3|201808.3|15
1731097160000|2024-11-08 20:19:20|201952.9|201827.9|201973.1|201848.1|201978.8|201853.8|201952.9|201827.9|20
1731097170000|2024-11-08 20:19:30|201973.7|201848.7|201977|201852|201977.3|201852.3|201973.7|201848.7|9
1731097180000|2024-11-08 20:19:40|201976.4|201851.4|201996.6|201871.6|201996.6|201871.6|201974.2|201849.2|14
1731097190000|2024-11-08 20:19:50|201996.5|201871.5|201995.9|201870.9|201996.5|201871.5|201995.6|201870.6|6
1731097200000|2024-11-08 20:20:00|201994.1|201869.1|201989.2|201864.2|201997.5|201872.5|201989|201864|10
1731097210000|2024-11-08 20:20:10|201988.8|201863.8|201989.4|201864.4|201991.2|201866.2|201988.6|201863.6|7
1731097220000|2024-11-08 20:20:20|201989.3|201864.3|201992.1|201867.1|201992.1|201867.1|201989|201864|9
1731097230000|2024-11-08 20:20:30|201992.4|201867.4|201939|201814|201992.4|201867.4|201939|201814|8
1731097240000|2024-11-08 20:20:40|201935.4|201810.4|201911|201786|201935.4|201810.4|201907.4|201782.4|14
1731097250000|2024-11-08 20:20:50|201910.8|201785.8|201907.1|201781.7|201910.8|201785.8|201907.1|201781.7|9
1731097260000|2024-11-08 20:21:00|201907.6|201781.2|201867|201740.6|201918.3|201792.8|201862.3|201735.9|20
1731097270000|2024-11-08 20:21:10|201866|201740.1|201870.6|201745|201872|201745.6|201865.5|201740.1|14
1731097280000|2024-11-08 20:21:20|201871.6|201744.6|201873.1|201744|201874|201746.6|201868.8|201743.5|16
1731097290000|2024-11-08 20:21:30|201870.6|201743.5|201867|201742|201871.6|201744|201865|201740|8
1731097300000|2024-11-08 20:21:40|201866.5|201741.5|201869|201744|201870|201744|201866.5|201741.5|6
1731097310000|2024-11-08 20:21:50|201873|201747|201880|201753.5|201880|201753.5|201873|201747|5
1731097320000|2024-11-08 20:22:00|201871.5|201745|201831|201704.5|201871.5|201745|201822.1|201697.1|13
1731097330000|2024-11-08 20:22:10|201832|201705.5|201837.5|201709.9|201838.1|201710.7|201828.8|201703.4|15
1731097340000|2024-11-08 20:22:20|201835.5|201709.4|201836.4|201709|201836.4|201709.4|201835.5|201708.4|5
1731097350000|2024-11-08 20:22:30|201836.9|201709.4|201834.3|201706.3|201837.9|201711.4|201828.4|201703.4|13
1731097360000|2024-11-08 20:22:40|201834.8|201707.8|201835.7|201709.2|201856.3|201727.3|201833.8|201707.8|11
1731097370000|2024-11-08 20:22:50|201825.2|201698.2|201838.2|201709.7|201838.2|201709.7|201825.2|201698.2|14
1731097380000|2024-11-08 20:23:00|201838.7|201710.7|201838.7|201710.8|201846.4|201718.5|201835.7|201708.8|10
1731097390000|2024-11-08 20:23:10|201839.3|201711.2|201829.4|201703.9|201842.5|201714.6|201829.4|201703.9|11
1731097400000|2024-11-08 20:23:20|201836.2|201709.3|201836.2|201708.8|201838.2|201709.3|201836.2|201708.8|7
1731097410000|2024-11-08 20:23:30|201837.2|201709.8|201836.2|201708.3|201838.7|201710.3|201836.2|201708.3|5
1731097420000|2024-11-08 20:23:40|201836|201708|201840|201703|201840|201709|201836|201703|5
1731097430000|2024-11-08 20:23:50|201839.5|201703.5|201800.2|201675.2|201839.5|201703.5|201796|201669.5|10
1731097440000|2024-11-08 20:24:00|201800|201675|201800.2|201675.2|201800.2|201675.2|201799.9|201674.9|4
1731097450000|2024-11-08 20:24:10|201800|201675|201800.3|201675.3|201800.3|201675.3|201800|201675|2
1731097460000|2024-11-08 20:24:20|201800.2|201675.2|201746.7|201621.7|201803.6|201678.6|201746.7|201621.7|22
1731097470000|2024-11-08 20:24:30|201747|201622|201751.2|201626.2|201751.2|201626.2|201744.5|201619.5|19
1731097480000|2024-11-08 20:24:40|201750.2|201625.2|201749.4|201624.4|201750.2|201625.2|201745.5|201620.5|18
1731097490000|2024-11-08 20:24:50|201745.5|201620.5|201752.8|201627.8|201754.5|201629.5|201745.5|201620.5|25
1731097500000|2024-11-08 20:25:00|201755|201630|201750.9|201625.9|201755|201630|201746.9|201621.9|29
1731097510000|2024-11-08 20:25:10|201746.6|201621.6|201719|201594|201755.1|201630.1|201717|201592|17
1731097520000|2024-11-08 20:25:20|201717.3|201592.3|201713.1|201588.1|201727|201602|201713.1|201588.1|24
1731097530000|2024-11-08 20:25:30|201714.3|201589.3|201707.4|201582.4|201716.2|201591.2|201704.4|201579.4|33
1731097540000|2024-11-08 20:25:40|201707.7|201582.7|201707.7|201582.7|201707.7|201582.7|201707.7|201582.7|1
1731097550000|2024-11-08 20:25:50|201707.9|201582.9|201717|201592|201722.5|201597.5|201707.9|201582.9|14
1731097560000|2024-11-08 20:26:00|201717.2|201592.2|201756.7|201631.7|201756.7|201631.7|201717.2|201592.2|16
1731097570000|2024-11-08 20:26:10|201756.2|201631.2|201757.3|201632.3|201757.3|201632.3|201756.2|201631.2|4
1731097580000|2024-11-08 20:26:20|201757.2|201632.2|201757.3|201632.3|201757.3|201632.3|201757.2|201632.2|2
1731097590000|2024-11-08 20:26:30|201757.5|201632.5|201758.5|201633.5|201758.5|201633.5|201757.5|201632.5|3
1731097600000|2024-11-08 20:26:40|201758.2|201633.2|201740.7|201615.7|201758.2|201633.2|201740.7|201615.7|8
1731097610000|2024-11-08 20:26:50|201747.3|201622.3|201731.1|201606.1|201747.3|201622.3|201731.1|201606.1|9
1731097620000|2024-11-08 20:27:00|201733.6|201608.6|201735.4|201610.4|201741.4|201616.4|201733.6|201608.6|10
1731097630000|2024-11-08 20:27:10|201735.3|201610.3|201738.4|201613.4|201739.2|201614.2|201735.3|201610.3|8
1731097640000|2024-11-08 20:27:20|201738.5|201613.5|201763.7|201638.7|201763.7|201638.7|201738.5|201613.5|13
1731097650000|2024-11-08 20:27:30|201763.5|201638.5|201753.4|201628.4|201764|201639|201753.1|201628.1|10
1731097660000|2024-11-08 20:27:40|201753.5|201628.5|201753.4|201628.4|201753.5|201628.5|201753.4|201628.4|2
1731097670000|2024-11-08 20:27:50|201753.9|201628.9|201750|201625|201756.1|201631.1|201749|201624|14
1731097680000|2024-11-08 20:28:00|201753.2|201628.2|201757.4|201632.4|201759.8|201634.8|201750.4|201625.4|11
1731097690000|2024-11-08 20:28:10|201757.2|201632.2|201798.7|201673.7|201808.3|201683.3|201757.2|201632.2|18
1731097700000|2024-11-08 20:28:20|201796.5|201671.5|201805.2|201680.2|201806.1|201681.1|201796.5|201671.5|15
1731097710000|2024-11-08 20:28:30|201805|201680|201794.9|201669.9|201805.7|201680.7|201794.9|201669.9|12
1731097720000|2024-11-08 20:28:40|201798.7|201673.7|201796.5|201671.5|201803|201678|201796.5|201671.5|9
1731097730000|2024-11-08 20:28:50|201796.3|201671.3|201795.8|201670.8|201799.6|201674.6|201795.6|201670.6|10
1731097740000|2024-11-08 20:29:00|201795.9|201670.9|201796.6|201671.6|201796.6|201671.6|201795.9|201670.9|3
1731097750000|2024-11-08 20:29:10|201796.4|201671.4|201790.4|201665.4|201796.4|201671.4|201784|201659|12
1731097760000|2024-11-08 20:29:20|201790.6|201665.6|201794.6|201669.6|201794.6|201669.6|201790.6|201665.6|4
1731097770000|2024-11-08 20:29:30|201795.1|201670.1|201794.5|201669.5|201795.1|201670.1|201794.5|201669.5|4
1731097780000|2024-11-08 20:29:40|201794.9|201669.9|201794.5|201669.5|201794.9|201669.9|201793.8|201668.8|8
1731097790000|2024-11-08 20:29:50|201795|201670|201787.4|201662.4|201795|201670|201786.4|201661.4|10
1731097800000|2024-11-08 20:30:00|201787.1|201662.1|201746.9|201621.9|201787.9|201662.9|201746.9|201621.9|12
1731097810000|2024-11-08 20:30:10|201742.6|201617.6|201726.3|201601.3|201744.6|201619.6|201723.3|201598.3|21
1731097820000|2024-11-08 20:30:20|201727|201602|201726.4|201601.4|201727|201602|201726.3|201601.3|6
1731097830000|2024-11-08 20:30:30|201726.3|201601.3|201740.1|201615.1|201740.9|201615.9|201726.3|201601.3|13
1731097840000|2024-11-08 20:30:40|201739.8|201614.8|201745.9|201620.9|201746.4|201621.4|201734.2|201609.2|12
1731097850000|2024-11-08 20:30:50|201746.4|201621.4|201745|201620|201749.7|201624.7|201740.1|201615.1|14
1731097860000|2024-11-08 20:31:00|201745.5|201620.5|201741|201616|201745.5|201620.5|201730.4|201605.4|18
1731097870000|2024-11-08 20:31:10|201740.5|201615.5|201763.6|201638.6|201773|201648|201736.3|201611.3|14
1731097880000|2024-11-08 20:31:20|201752.3|201627.3|201741.6|201616.6|201757.1|201632.1|201727.6|201602.6|16
1731097890000|2024-11-08 20:31:30|201741.3|201616.3|201737.9|201612.9|201744.4|201619.4|201737.9|201612.9|8
1731097900000|2024-11-08 20:31:40|201737.7|201612.7|201751.5|201626.5|201751.6|201626.6|201730.8|201605.8|10
1731097910000|2024-11-08 20:31:50|201755.2|201630.2|201749.4|201624.4|201756|201631|201746.9|201621.9|15
1731097920000|2024-11-08 20:32:00|201752.5|201627.5|201772.8|201647.8|201773.9|201648.9|201752.5|201627.5|15
1731097930000|2024-11-08 20:32:10|201772.3|201647.3|201768.1|201643.1|201774.7|201649.7|201767.8|201642.8|14
1731097940000|2024-11-08 20:32:20|201767.6|201642.6|201715.1|201590.1|201767.6|201642.6|201710.2|201585.2|19
1731097950000|2024-11-08 20:32:30|201715.4|201590.4|201717.5|201592.5|201719.3|201594.3|201714.8|201589.8|11
1731097960000|2024-11-08 20:32:40|201717.1|201592.1|201717.1|201592.1|201717.9|201592.9|201710.1|201585.1|7
1731097970000|2024-11-08 20:32:50|201717|201592|201713.6|201588.6|201717|201592|201705.3|201580.3|11
1731097980000|2024-11-08 20:33:00|201713.2|201588.2|201712.5|201587.5|201713.7|201588.7|201695.2|201570.2|11
1731097990000|2024-11-08 20:33:10|201712.8|201587.8|201722.3|201597.3|201726.1|201601.1|201712.8|201587.8|8
1731098000000|2024-11-08 20:33:20|201722.1|201597.1|201752.4|201627.4|201752.4|201627.4|201722.1|201597.1|15
1731098010000|2024-11-08 20:33:30|201755|201630|201718.6|201593.6|201756|201631|201718.6|201593.6|16
1731098020000|2024-11-08 20:33:40|201721.6|201596.6|201703.2|201578.2|201727.9|201602.9|201703.2|201578.2|23
1731098030000|2024-11-08 20:33:50|201711.1|201586.1|201706.3|201581.3|201711.1|201586.1|201688.6|201563.6|21
1731098040000|2024-11-08 20:34:00|201706.2|201581.2|201730.8|201605.8|201734.3|201609.3|201705.7|201580.7|17
1731098050000|2024-11-08 20:34:10|201736.7|201611.7|201789.8|201664.8|201795.2|201670.2|201736.7|201611.7|18
1731098060000|2024-11-08 20:34:20|201786.2|201661.2|201793.1|201668.1|201793.6|201668.6|201782.1|201657.1|7
1731098070000|2024-11-08 20:34:30|201789.3|201664.3|201795.2|201670.2|201797.7|201672.7|201789.3|201664.3|6
1731098080000|2024-11-08 20:34:40|201795.4|201670.4|201794.9|201669.9|201795.6|201670.6|201794.9|201669.9|3
1731098090000|2024-11-08 20:34:50|201795.4|201670.4|201794.6|201669.6|201797.7|201672.7|201794.3|201669.3|7
1731098100000|2024-11-08 20:35:00|201794.1|201669.1|201796.9|201671.9|201802.7|201677.7|201794.1|201669.1|9
1731098110000|2024-11-08 20:35:10|201796.5|201671.5|201794.9|201669.9|201796.5|201671.5|201788.8|201663.8|9
1731098120000|2024-11-08 20:35:20|201795.2|201670.2|201821.1|201696.1|201830.5|201705.5|201795.2|201670.2|15
1731098130000|2024-11-08 20:35:30|201820.7|201695.7|201821.7|201696.7|201826.9|201701.9|201820.1|201695.1|10
1731098140000|2024-11-08 20:35:40|201821.8|201696.8|201835|201710|201836.8|201711.8|201821.8|201696.8|16
1731098150000|2024-11-08 20:35:50|201835.6|201710.6|201859.7|201734.7|201866.2|201741.2|201835.6|201710.6|12
1731098160000|2024-11-08 20:36:00|201856.5|201731.5|201826.4|201701.4|201861.6|201736.6|201826.4|201701.4|14
1731098170000|2024-11-08 20:36:10|201824.4|201699.4|201832.5|201707.5|201839.7|201714.7|201824.4|201699.4|21
1731098180000|2024-11-08 20:36:20|201832.9|201707.9|201840|201715|201843.1|201718.1|201826.4|201701.4|16
1731098190000|2024-11-08 20:36:30|201839.5|201714.5|201836.9|201711.9|201839.7|201714.7|201827.4|201702.4|11
1731098200000|2024-11-08 20:36:40|201837.5|201712.5|201839|201714|201840.1|201715.1|201834.5|201709.5|5
1731098210000|2024-11-08 20:36:50|201838.9|201713.9|201850.5|201725.5|201850.5|201725.5|201838.9|201713.9|15
1731098220000|2024-11-08 20:37:00|201849.8|201724.8|201857.7|201732.7|201859.8|201734.8|201846.4|201721.4|18
1731098230000|2024-11-08 20:37:10|201858.2|201733.2|201830.8|201705.8|201858.2|201733.2|201823.5|201698.5|9
1731098240000|2024-11-08 20:37:20|201827.7|201702.7|201824|201699|201830.8|201705.8|201824|201699|10
1731098250000|2024-11-08 20:37:30|201823.7|201698.7|201824.4|201699.4|201827.7|201702.7|201823.7|201698.7|8
1731098260000|2024-11-08 20:37:40|201824.2|201699.2|201824.2|201699.2|201824.7|201699.7|201824.2|201699.2|3
1731098270000|2024-11-08 20:37:50|201824.1|201699.1|201824.1|201699.1|201824.4|201699.4|201823.7|201698.7|5
1731098280000|2024-11-08 20:38:00|201823.9|201698.9|201824|201699|201824.4|201699.4|201823.9|201698.9|4
1731098290000|2024-11-08 20:38:10|201823.5|201698.5|201822|201697|201823.5|201698.5|201822|201697|2
1731098300000|2024-11-08 20:38:20|201822.5|201697.5|201788.8|201663.8|201822.5|201697.5|201781.8|201656.8|16
1731098310000|2024-11-08 20:38:30|201789|201664|201786.8|201661.8|201790.7|201665.7|201786.3|201661.3|6
1731098320000|2024-11-08 20:38:40|201786.5|201661.5|201787.1|201662.1|201790.9|201665.9|201785.4|201660.4|6
1731098330000|2024-11-08 20:38:50|201786.8|201661.8|201787|201662|201787.1|201662.1|201786.6|201661.6|4
1731098340000|2024-11-08 20:39:00|201790.8|201665.8|201787.4|201662.4|201790.9|201665.9|201787.3|201662.3|8
1731098350000|2024-11-08 20:39:10|201787.2|201662.2|201787.2|201662.2|201790.1|201665.1|201787.2|201662.2|7
1731098360000|2024-11-08 20:39:20|201787|201662|201790.8|201665.8|201791.3|201666.3|201787|201662|11
1731098370000|2024-11-08 20:39:30|201788.1|201663.1|201790.8|201665.8|201790.8|201665.8|201786.5|201661.5|10
1731098380000|2024-11-08 20:39:40|201787.8|201662.8|201787.6|201662.6|201787.9|201662.9|201787.6|201662.6|4
1731098390000|2024-11-08 20:39:50|201787.7|201662.7|201787.5|201662.5|201792.1|201667.1|201787|201662|15
1731098400000|2024-11-08 20:40:00|201792.7|201667.7|201789.3|201664.3|201792.8|201667.8|201789.1|201664.1|5
1731098410000|2024-11-08 20:40:10|201789.4|201664.4|201790.5|201665.5|201793.5|201668.5|201789.4|201664.4|4
1731098420000|2024-11-08 20:40:20|201790.1|201665.1|201785.3|201660.3|201792.4|201667.4|201783.1|201658.1|11
1731098430000|2024-11-08 20:40:30|201789.8|201664.8|201788.9|201663.9|201793.2|201668.2|201786.5|201661.5|11
1731098440000|2024-11-08 20:40:40|201789.5|201664.5|201784.9|201659.9|201789.8|201664.8|201784.9|201659.9|6
1731098450000|2024-11-08 20:40:50|201785.5|201660.5|201784.7|201659.7|201785.5|201660.5|201784.7|201659.7|3
1731098460000|2024-11-08 20:41:00|201781.8|201656.8|201780.1|201655.1|201781.9|201656.9|201780.1|201655.1|4
1731098470000|2024-11-08 20:41:10|201779.9|201654.9|201778.9|201653.9|201780.4|201655.4|201778.6|201653.6|4
1731098480000|2024-11-08 20:41:20|201780.3|201655.3|201779.9|201654.9|201780.3|201655.3|201779.9|201654.9|2
1731098490000|2024-11-08 20:41:30|201779.8|201654.8|201782.5|201657.5|201782.5|201657.5|201779.8|201654.8|3
1731098500000|2024-11-08 20:41:40|201787.2|201662.2|201784.7|201659.7|201789.2|201664.2|201781.1|201656.1|11
1731098510000|2024-11-08 20:41:50|201781.8|201656.8|201781.5|201656.5|201788|201663|201781.2|201656.2|6
1731098520000|2024-11-08 20:42:00|201781.4|201656.4|201780.1|201655.1|201787.1|201662.1|201780|201655|10
1731098530000|2024-11-08 20:42:10|201786.5|201661.5|201779.5|201654.5|201787.6|201662.6|201779.5|201654.5|17
1731098540000|2024-11-08 20:42:20|201779.4|201654.4|201779|201654|201779.5|201654.5|201779|201654|3
1731098550000|2024-11-08 20:42:30|201779.5|201654.5|201802.9|201677.9|201802.9|201677.9|201779.2|201654.2|20
1731098560000|2024-11-08 20:42:40|201802.4|201677.4|201780.2|201655.2|201802.4|201677.4|201780|201655|7
1731098570000|2024-11-08 20:42:50|201780|201655|201779.6|201654.6|201782.1|201657.1|201778.7|201653.7|8
1731098580000|2024-11-08 20:43:00|201779|201654|201747.4|201622.4|201779|201654|201741.9|201616.9|16
1731098590000|2024-11-08 20:43:10|201751.8|201626.8|201746.7|201621.7|201751.8|201626.8|201746.7|201621.7|3
1731098610000|2024-11-08 20:43:30|201747.4|201622.4|201747.2|201622.2|201751.5|201626.5|201747|201622|8
1731098620000|2024-11-08 20:43:40|201747.6|201622.6|201746|201621|201752.2|201627.2|201746|201621|7
1731098630000|2024-11-08 20:43:50|201746.2|201621.2|201746.7|201621.7|201750|201625|201745.5|201620.5|7
1731098640000|2024-11-08 20:44:00|201745.9|201620.9|201745.9|201620.9|201746.8|201621.8|201745.9|201620.9|7
1731098650000|2024-11-08 20:44:10|201746|201621|201707|201582|201746|201621|201699|201574|17
1731098660000|2024-11-08 20:44:20|201709.3|201584.3|201706.5|201581.5|201711.9|201586.9|201704.8|201579.8|24
1731098670000|2024-11-08 20:44:30|201706.3|201581.3|201707.2|201582.2|201711.3|201586.3|201704|201579|27
1731098680000|2024-11-08 20:44:40|201707.5|201582.5|201724|201599|201739.4|201614.4|201707|201582|11
1731098690000|2024-11-08 20:44:50|201723.8|201598.8|201731.7|201606.7|201731.7|201606.7|201722.3|201597.3|11
1731098700000|2024-11-08 20:45:00|201733.7|201608.7|201732.8|201607.8|201743.6|201618.6|201730.5|201605.5|23
1731098710000|2024-11-08 20:45:10|201732.6|201607.6|201726.2|201601.2|201737.6|201612.6|201725.5|201600.5|9
1731098720000|2024-11-08 20:45:20|201726|201601|201712.9|201587.9|201726.2|201601.2|201712.6|201587.6|7
1731098730000|2024-11-08 20:45:30|201712.8|201587.8|201704.3|201579.3|201720.5|201595.5|201699.9|201574.9|17
1731098740000|2024-11-08 20:45:40|201704.9|201579.9|201704.2|201579.2|201705.1|201580.1|201704.2|201579.2|6
1731098750000|2024-11-08 20:45:50|201703.8|201578.8|201703.9|201578.9|201704.1|201579.1|201703.8|201578.8|4
1731098760000|2024-11-08 20:46:00|201704.1|201579.1|201699.5|201574.5|201704.3|201579.3|201699|201574|8
1731098770000|2024-11-08 20:46:10|201698.5|201573.5|201698.5|201573.5|201700|201575|201697|201572|12
1731098780000|2024-11-08 20:46:20|201700.5|201575.5|201707.3|201582.3|201707.9|201582.9|201700.5|201575.5|8
1731098790000|2024-11-08 20:46:30|201707.9|201582.9|201709.8|201584.8|201710.5|201585.5|201705|201580|7
1731098800000|2024-11-08 20:46:40|201710.1|201585.1|201710.5|201585.5|201711.5|201586.5|201710.1|201585.1|9
1731098810000|2024-11-08 20:46:50|201710.8|201585.8|201709.8|201584.8|201710.8|201585.8|201709.8|201584.8|3
1731098820000|2024-11-08 20:47:00|201710.1|201585.1|201710.8|201585.8|201710.8|201585.8|201707|201582|6
1731098830000|2024-11-08 20:47:10|201711.2|201586.2|201711.5|201586.5|201711.5|201586.5|201710.7|201585.7|7
1731098840000|2024-11-08 20:47:20|201714|201589|201764.4|201639.4|201764.4|201639.4|201714|201589|14
1731098850000|2024-11-08 20:47:30|201763.9|201638.9|201764.5|201639.5|201764.9|201639.9|201763.9|201638.9|4
1731098860000|2024-11-08 20:47:40|201774.3|201649.3|201790|201665|201794.3|201669.3|201774.3|201649.3|11
1731098870000|2024-11-08 20:47:50|201794.9|201669.9|201789.5|201664.5|201794.9|201669.9|201784.1|201659.1|10
1731098880000|2024-11-08 20:48:00|201792.4|201667.4|201789.2|201664.2|201794.4|201669.4|201788.9|201663.9|12
1731098890000|2024-11-08 20:48:10|201787.9|201662.9|201788.5|201663.5|201793|201668|201783.6|201658.6|16
1731098900000|2024-11-08 20:48:20|201794.3|201669.3|201780.4|201655.4|201794.3|201669.3|201779.9|201654.9|14
1731098910000|2024-11-08 20:48:30|201780.7|201655.7|201780.5|201655.5|201784.3|201659.3|201777.9|201652.9|8
1731098920000|2024-11-08 20:48:40|201780.3|201655.3|201780.2|201655.2|201780.3|201655.3|201780.2|201655.2|4
1731098930000|2024-11-08 20:48:50|201777.6|201652.6|201779.1|201654.1|201782.9|201657.9|201774.3|201649.3|7
1731098940000|2024-11-08 20:49:00|201783.3|201658.3|201779.5|201654.5|201785.6|201660.6|201776.8|201651.8|18
1731098950000|2024-11-08 20:49:10|201776.8|201651.8|201786|201661|201789.6|201664.6|201776.8|201651.8|26
1731098960000|2024-11-08 20:49:20|201779.3|201654.3|201786|201661|201790.4|201665.4|201776.6|201651.6|17
1731098970000|2024-11-08 20:49:30|201785.8|201660.8|201786.7|201661.7|201792.1|201667.1|201781.7|201656.7|8
1731098980000|2024-11-08 20:49:40|201786.5|201661.5|201786.5|201661.5|201786.5|201661.5|201786.5|201661.5|1
1731098990000|2024-11-08 20:49:50|201786.6|201661.6|201746.5|201621.5|201786.6|201661.6|201744.3|201619.3|21
1731099000000|2024-11-08 20:50:00|201749.9|201624.9|201745.7|201620.7|201750.2|201625.2|201744.5|201619.5|37
1731099010000|2024-11-08 20:50:10|201746|201621|201748.5|201623.5|201750.5|201625.5|201745.2|201620.2|29
1731099020000|2024-11-08 20:50:20|201750.5|201625.5|201752.7|201627.7|201759.8|201634.8|201747.4|201622.4|26
1731099030000|2024-11-08 20:50:30|201749.8|201624.8|201748.4|201623.4|201755.8|201630.8|201747.8|201622.8|22
1731099040000|2024-11-08 20:50:40|201748.7|201623.7|201751.3|201626.3|201755.5|201630.5|201744.5|201619.5|30
1731099050000|2024-11-08 20:50:50|201752|201627|201746.7|201621.7|201754.7|201629.7|201746.6|201621.6|29
1731099060000|2024-11-08 20:51:00|201751.8|201626.8|201751.8|201626.8|201755.3|201630.3|201746.4|201621.4|34
1731099070000|2024-11-08 20:51:10|201751.9|201626.9|201758.7|201633.7|201759.7|201634.7|201746.9|201621.9|26
1731099080000|2024-11-08 20:51:20|201759.1|201634.1|201756.8|201631.8|201759.2|201634.2|201751.3|201626.3|13
1731099090000|2024-11-08 20:51:30|201757.1|201632.1|201756.7|201631.7|201757.1|201632.1|201751.9|201626.9|16
1731099100000|2024-11-08 20:51:40|201756.3|201631.3|201756|201631|201756.3|201631.3|201756|201631|5
1731099110000|2024-11-08 20:51:50|201756.5|201631.5|201756.6|201631.6|201756.7|201631.7|201751.1|201626.1|8
1731099120000|2024-11-08 20:52:00|201756.4|201631.4|201757|201632|201759.7|201634.7|201752.8|201627.8|12
1731099130000|2024-11-08 20:52:10|201756|201631|201748.4|201623.4|201756|201631|201745.9|201620.9|12
1731099140000|2024-11-08 20:52:20|201747.9|201622.9|201749|201624|201752.4|201627.4|201747.9|201622.9|4
1731099150000|2024-11-08 20:52:30|201748.7|201623.7|201748.5|201623.5|201749|201624|201748.5|201623.5|3
1731099160000|2024-11-08 20:52:40|201749|201624|201749.2|201624.2|201749.2|201624.2|201748.5|201623.5|3
1731099170000|2024-11-08 20:52:50|201749.4|201624.4|201744|201619|201749.4|201624.4|201742.5|201617.5|5
1731099180000|2024-11-08 20:53:00|201742.5|201617.5|201742|201617|201744|201619|201742|201617|4
1731099190000|2024-11-08 20:53:10|201743.5|201618.5|201746|201621|201746|201621|201743.5|201618.5|6
1731099200000|2024-11-08 20:53:20|201745.7|201620.7|201726.2|201601.2|201745.7|201620.7|201725.9|201600.9|10
1731099210000|2024-11-08 20:53:30|201728.8|201603.8|201734.8|201609.8|201742.7|201617.7|201728.8|201603.8|12
1731099220000|2024-11-08 20:53:40|201731.1|201606.1|201729.3|201604.3|201733.4|201608.4|201729.3|201604.3|6
1731099230000|2024-11-08 20:53:50|201733.4|201608.4|201729|201604|201733.4|201608.4|201728.4|201603.4|6
1731099240000|2024-11-08 20:54:00|201728.4|201603.4|201731|201606|201736.9|201611.9|201728.1|201603.1|10
1731099250000|2024-11-08 20:54:10|201731.1|201606.1|201733.5|201608.5|201739.5|201614.5|201731.1|201606.1|14
1731099260000|2024-11-08 20:54:20|201737.7|201612.7|201757.7|201632.7|201763.3|201638.3|201734.5|201609.5|24
1731099270000|2024-11-08 20:54:30|201763.1|201638.1|201757.4|201632.4|201764|201639|201755.4|201630.4|28
1731099280000|2024-11-08 20:54:40|201757.9|201632.9|201763.5|201638.5|201763.8|201638.8|201756.5|201631.5|28
1731099290000|2024-11-08 20:54:50|201781.9|201656.9|201796.1|201671.1|201801.1|201676.1|201781.9|201656.9|29
1731099300000|2024-11-08 20:55:00|201876.8|201751.8|201925.6|201800.6|201925.6|201800.6|201876.7|201751.7|16
1731099310000|2024-11-08 20:55:10|201926.5|201801.5|201994.9|201869.9|201995.4|201870.4|201926.5|201801.5|15
1731099320000|2024-11-08 20:55:20|201979.1|201854.1|201985.9|201860.9|201992.4|201867.4|201973.6|201848.6|17
1731099330000|2024-11-08 20:55:30|201986.4|201861.4|202002.2|201877.2|202002.2|201877.2|201967.9|201842.9|19
1731099340000|2024-11-08 20:55:40|202002.7|201877.7|202003.2|201878.2|202003.2|201878.2|202002.7|201877.7|4
1731099350000|2024-11-08 20:55:50|202003.4|201878.4|202005.1|201880.1|202005.1|201880.1|201983.5|201858.5|13
1731099360000|2024-11-08 20:56:00|201992.9|201867.9|201940.3|201815.3|201992.9|201867.9|201921.2|201796.2|17
1731099370000|2024-11-08 20:56:10|201940.1|201815.1|201962.9|201837.9|201962.9|201837.9|201940.1|201815.1|16
1731099380000|2024-11-08 20:56:20|201967.2|201842.2|201983.2|201858.2|201985.3|201860.3|201965.7|201840.7|18
1731099390000|2024-11-08 20:56:30|201987.5|201862.5|201983.8|201858.8|201988|201863|201983.8|201858.8|10
1731099400000|2024-11-08 20:56:40|201937.2|201812.2|201916.4|201791.4|201937.2|201812.2|201904.8|201779.8|21
1731099410000|2024-11-08 20:56:50|201917.6|201792.6|201921.3|201796.3|201925.1|201800.1|201915.8|201790.8|10
1731099420000|2024-11-08 20:57:00|201921.1|201796.1|201921.5|201796.5|201924.4|201799.4|201912.2|201787.2|18
1731099430000|2024-11-08 20:57:10|201921.7|201796.7|201916.9|201791.9|201922.5|201797.5|201912.4|201787.4|16
1731099440000|2024-11-08 20:57:20|201917.6|201792.6|201923.1|201798.1|201926.6|201801.6|201916.3|201791.3|25
1731099450000|2024-11-08 20:57:30|201895|201770|201888.8|201763.8|201900.2|201775.2|201873.2|201748.2|26
1731099460000|2024-11-08 20:57:40|201889|201764|201891.2|201766.2|201893.4|201768.4|201886|201761|13
1731099470000|2024-11-08 20:57:50|201888|201763|201900.1|201775.1|201903.1|201778.1|201888|201763|17
1731099480000|2024-11-08 20:58:00|201896.6|201771.6|201909.2|201784.2|201917.7|201792.7|201896.6|201771.6|21
1731099490000|2024-11-08 20:58:10|201909.4|201784.4|201908.8|201783.8|201909.4|201784.4|201908.8|201783.8|2
1731099500000|2024-11-08 20:58:20|201909.5|201784.5|201901.7|201776.7|201910.5|201785.5|201896.5|201771.5|24
1731099510000|2024-11-08 20:58:30|201905|201780|201907.9|201782.9|201915.6|201790.6|201895.9|201770.9|31
1731099520000|2024-11-08 20:58:40|201904.6|201779.6|201898.8|201773.8|201909.5|201784.5|201897.8|201772.8|28
1731099530000|2024-11-08 20:58:50|201896.6|201771.6|201914.4|201789.4|201918.5|201793.5|201894.2|201769.2|18
1731099540000|2024-11-08 20:59:00|201918.2|201793.2|201916.5|201791.5|201921.8|201796.8|201906.8|201781.8|18
1731099550000|2024-11-08 20:59:10|201916.4|201791.4|201932.7|201807.7|201932.7|201807.7|201908.5|201783.5|32
1731099560000|2024-11-08 20:59:20|201933.7|201808.7|201932.1|201807.1|201940.1|201815.1|201921.5|201796.5|36
1731099570000|2024-11-08 20:59:30|201936.2|201811.2|201930.4|201805.4|201938|201813|201922.8|201797.8|35
1731099580000|2024-11-08 20:59:40|201936.4|201811.4|201985.5|201860.5|201986.7|201861.7|201927.3|201802.3|33
1731099590000|2024-11-08 20:59:50|201985.9|201860.9|201981.6|201856.6|201985.9|201860.9|201972.3|201847.3|29
1731099600000|2024-11-08 21:00:00|201982.5|201857.5|201927.2|201802.2|201983.3|201858.3|201924.7|201799.7|28
1731099610000|2024-11-08 21:00:10|201927.3|201802.3|201927.2|201802.2|201927.5|201802.5|201921.5|201796.5|13
1731099620000|2024-11-08 21:00:20|201930.3|201805.3|201930.3|201805.3|201930.3|201805.3|201930.3|201805.3|1
1731099630000|2024-11-08 21:00:30|201929.3|201804.3|201928.7|201803.7|201929.3|201804.3|201925.1|201800.1|5
1731099640000|2024-11-08 21:00:40|201929.8|201804.8|201954.8|201829.8|201954.8|201829.8|201929.8|201804.8|8
1731099650000|2024-11-08 21:00:50|201954.5|201829.5|201965.6|201840.6|201967.2|201842.2|201953.7|201828.7|17
1731099660000|2024-11-08 21:01:00|201984.9|201859.9|201988.4|201863.4|201993.2|201868.2|201979.6|201854.6|16
1731099670000|2024-11-08 21:01:10|201993.6|201868.6|201987.2|201862.2|201994|201869|201986.6|201861.6|7
1731099680000|2024-11-08 21:01:20|201986.1|201861.1|201982.5|201857.5|201993.5|201868.5|201979.6|201854.6|16
1731099690000|2024-11-08 21:01:30|201989.2|201864.2|201989.7|201864.7|201997.2|201872.2|201983.8|201858.8|20
1731099700000|2024-11-08 21:01:40|201989.4|201864.4|201986.7|201861.7|201989.7|201864.7|201986.7|201861.7|8
1731099710000|2024-11-08 21:01:50|201986.4|201861.4|201988.1|201863.1|201993.5|201868.5|201986.4|201861.4|6
1731099720000|2024-11-08 21:02:00|201988|201863|201987.1|201862.1|201993.4|201868.4|201987.1|201862.1|3
1731099730000|2024-11-08 21:02:10|201993.9|201868.9|201987.5|201862.5|201993.9|201868.9|201987.2|201862.2|3
1731099740000|2024-11-08 21:02:20|201987.9|201862.9|201987.9|201862.9|201987.9|201862.9|201987.9|201862.9|1
1731099750000|2024-11-08 21:02:30|201986.4|201861.4|201995.4|201870.4|202002.5|201877.5|201986.4|201861.4|7
1731099760000|2024-11-08 21:02:40|201994.2|201869.2|201993.3|201868.3|201996.4|201871.4|201990.3|201865.3|17
1731099770000|2024-11-08 21:02:50|201992.5|201867.5|201992.5|201867.5|201992.5|201867.5|201992.5|201867.5|1
1731099780000|2024-11-08 21:03:00|201992.8|201867.8|201992.8|201867.8|201992.8|201867.8|201992.8|201867.8|1
1731099800000|2024-11-08 21:03:20|202043.5|201825.6|202044.8|201828|202044.8|201828|202043.5|201825.6|2
1731099810000|2024-11-08 21:03:30|201999.1|201874.1|201964.5|201839.5|201999.1|201874.1|201964.3|201839.3|6
1731099820000|2024-11-08 21:03:40|201967.3|201842.3|201935.1|201810.1|201967.3|201842.3|201920.8|201795.8|15
1731099830000|2024-11-08 21:03:50|201938.9|201813.9|201948.7|201823.7|201948.7|201823.7|201938.9|201813.9|5
1731099840000|2024-11-08 21:04:00|201946.3|201821.3|201877.2|201752.2|201946.3|201821.3|201877.2|201752.2|5
1731099850000|2024-11-08 21:04:10|201867.4|201742.4|201866.5|201741.5|201885.4|201760.4|201863.1|201738.1|31
1731099860000|2024-11-08 21:04:20|201866.3|201741.3|201864.9|201739.9|201866.3|201741.3|201864.4|201739.4|5
1731099870000|2024-11-08 21:04:30|201865.2|201740.2|201865.2|201740.2|201865.2|201740.2|201865.2|201740.2|1
1731099890000|2024-11-08 21:04:50|201865.4|201740.4|201865.4|201740.4|201866|201741|201864.9|201739.9|6
1731099900000|2024-11-08 21:05:00|201865.2|201740.2|201862|201737|201867.1|201742.1|201862|201737|3
1731099910000|2024-11-08 21:05:10|201860.9|201735.9|201851.6|201726.6|201860.9|201735.9|201850.5|201725.5|8
1731099920000|2024-11-08 21:05:20|201853.6|201728.6|201853.3|201728.3|201855.7|201730.7|201851.6|201726.6|5
1731099930000|2024-11-08 21:05:30|201851.9|201726.9|201852.9|201727.9|201852.9|201727.9|201851.9|201726.9|2
1731099940000|2024-11-08 21:05:40|201852.5|201727.5|201854.3|201729.3|201854.4|201729.4|201849.3|201724.3|6
1731099950000|2024-11-08 21:05:50|201847.4|201722.4|201846.6|201721.6|201849.7|201724.7|201844.2|201719.2|5
1731099960000|2024-11-08 21:06:00|201852.7|201727.7|201865.1|201740.1|201870.4|201745.4|201852.7|201727.7|12
1731099970000|2024-11-08 21:06:10|201865.4|201740.4|201864.4|201739.4|201865.4|201740.4|201862.2|201737.2|12
1731100000000|2024-11-08 21:06:40|201864.5|201739.5|201866|201741|201867.4|201742.4|201864.5|201739.5|5
1731100010000|2024-11-08 21:06:50|201864.6|201739.6|201861.5|201736.5|201864.6|201739.6|201861.5|201736.5|3
1731100020000|2024-11-08 21:07:00|201865.7|201740.7|201865.6|201740.6|201867|201742|201861.5|201736.5|4
1731100030000|2024-11-08 21:07:10|201863.3|201738.3|201863.3|201738.3|201864.8|201739.8|201863.3|201738.3|4
1731100040000|2024-11-08 21:07:20|201864.8|201739.8|201864.3|201739.3|201867.3|201742.3|201864.3|201739.3|9
1731100050000|2024-11-08 21:07:30|201865.4|201740.4|201865.3|201740.3|201866.6|201741.6|201864.3|201739.3|7
1731100060000|2024-11-08 21:07:40|201866.7|201741.7|201866.7|201741.7|201866.7|201741.7|201865.2|201740.2|3
1731100070000|2024-11-08 21:07:50|201865.2|201740.2|201865.3|201740.3|201866.9|201741.9|201865.2|201740.2|6
1731100080000|2024-11-08 21:08:00|201866.6|201741.6|201868.3|201743.3|201876.7|201751.7|201860.8|201735.8|19
1731100090000|2024-11-08 21:08:10|201871.8|201746.8|201869.5|201744.5|201871.8|201746.8|201868.3|201743.3|8
1731100100000|2024-11-08 21:08:20|201873.2|201748.2|201892|201767|201892|201767|201873.2|201748.2|11
1731100110000|2024-11-08 21:08:30|201891.1|201766.1|201891.8|201766.8|201891.8|201766.8|201889.6|201764.6|3
1731100120000|2024-11-08 21:08:40|201891.9|201766.9|201891.3|201766.3|201891.9|201766.9|201891.3|201766.3|2
1731100130000|2024-11-08 21:08:50|201890.3|201765.3|201890.3|201765.3|201890.3|201765.3|201890.3|201765.3|1
1731100140000|2024-11-08 21:09:00|201890.7|201765.7|201890.7|201765.7|201890.7|201765.7|201890.7|201765.7|1
1731100160000|2024-11-08 21:09:20|201888.7|201763.7|201892|201767|201892|201767|201888.7|201763.7|3
1731100170000|2024-11-08 21:09:30|201889.7|201764.7|201889.7|201764.7|201889.7|201764.7|201889.7|201764.7|1
1731100180000|2024-11-08 21:09:40|201889.8|201764.8|201890.8|201765.8|201892.2|201767.2|201889.8|201764.8|4
1731100200000|2024-11-08 21:10:00|201893.2|201768.2|201891.1|201766.1|201893.2|201768.2|201891.1|201766.1|3
1731100210000|2024-11-08 21:10:10|201891.2|201766.2|201891.2|201766.2|201891.2|201766.2|201891.2|201766.2|1
1731100230000|2024-11-08 21:10:30|201891.1|201766.1|201891.1|201766.1|201891.1|201766.1|201891.1|201766.1|1
1731100240000|2024-11-08 21:10:40|201891.7|201766.7|201891.7|201766.7|201891.7|201766.7|201891.7|201766.7|1
1731100250000|2024-11-08 21:10:50|201893.2|201768.2|201893.7|201768.7|201900.2|201775.2|201893.2|201768.2|16
1731100260000|2024-11-08 21:11:00|201899.4|201774.4|201893.7|201768.7|201899.4|201774.4|201893.6|201768.6|12
1731100270000|2024-11-08 21:11:10|201899.5|201774.5|201893.7|201768.7|201899.5|201774.5|201893.7|201768.7|4
1731100280000|2024-11-08 21:11:20|201892.3|201767.3|201892.3|201767.3|201892.3|201767.3|201892.3|201767.3|1
1731100290000|2024-11-08 21:11:30|201893.4|201768.4|201892.4|201767.4|201893.4|201768.4|201892.3|201767.3|6
1731100300000|2024-11-08 21:11:40|201893.4|201768.4|201892.9|201767.9|201893.4|201768.4|201892.9|201767.9|2
1731100310000|2024-11-08 21:11:50|201863.2|201738.2|201867.2|201742.2|201867.9|201742.9|201863.1|201738.1|11
1731100320000|2024-11-08 21:12:00|201866.6|201741.6|201863.6|201738.6|201866.6|201741.6|201863.1|201738.1|7
1731100330000|2024-11-08 21:12:10|201863.4|201738.4|201863.4|201738.4|201863.4|201738.4|201863.4|201738.4|1
1731100340000|2024-11-08 21:12:20|201865.6|201740.6|201865.5|201740.5|201865.6|201740.6|201865.5|201740.5|2
1731100350000|2024-11-08 21:12:30|201864.4|201739.4|201864.4|201739.4|201865.3|201740.3|201864.3|201739.3|10
1731100360000|2024-11-08 21:12:40|201865.3|201740.3|201865|201740|201865.3|201740.3|201865|201740|2
1731100370000|2024-11-08 21:12:50|201876.4|201751.4|201875.9|201750.9|201885.7|201760.7|201870.9|201745.9|8
1731100380000|2024-11-08 21:13:00|201875.6|201750.6|201876.1|201751.1|201878.5|201753.5|201872.6|201747.6|14
1731100390000|2024-11-08 21:13:10|201874.7|201749.7|201874.7|201749.7|201874.7|201749.7|201874.7|201749.7|1
1731100400000|2024-11-08 21:13:20|201876|201751|201877.7|201752.7|201879.1|201754.1|201873.9|201748.9|10
1731100410000|2024-11-08 21:13:30|201874.3|201749.3|201874.3|201749.3|201874.9|201749.9|201872.9|201747.9|4
1731100420000|2024-11-08 21:13:40|201875.3|201750.3|201877.5|201752.5|201877.5|201752.5|201873.9|201748.9|4
1731100430000|2024-11-08 21:13:50|201871.8|201746.8|201885.8|201760.8|201885.8|201760.8|201868.9|201743.9|6
1731100440000|2024-11-08 21:14:00|201880.8|201755.8|201876.3|201751.3|201880.8|201755.8|201875.8|201750.8|7
1731100450000|2024-11-08 21:14:10|201880|201755|201876.1|201751.1|201880|201755|201875.3|201750.3|4
1731100460000|2024-11-08 21:14:20|201873.2|201748.2|201887.6|201762.6|201887.6|201762.6|201873.2|201748.2|4
1731100470000|2024-11-08 21:14:30|201886.7|201761.7|201888.2|201763.2|201889.6|201764.6|201886.7|201761.7|3
1731100510000|2024-11-08 21:15:10|201890.5|201765.5|201904.8|201779.8|201910|201785|201890.5|201765.5|22
1731100520000|2024-11-08 21:15:20|201903.3|201778.3|201906.3|201781.3|201906.3|201781.3|201902.2|201777.2|15
1731100530000|2024-11-08 21:15:30|201903.5|201778.5|201899.4|201774.4|201903.5|201778.5|201898.5|201773.5|10
1731100540000|2024-11-08 21:15:40|201898.7|201773.7|201898.1|201773.1|201900.7|201775.7|201896.5|201771.5|8
1731100550000|2024-11-08 21:15:50|201898.9|201773.9|201937.8|201812.8|201946.4|201821.4|201898.2|201773.2|10
1731100560000|2024-11-08 21:16:00|201934.1|201809.1|201933.4|201808.4|201935.2|201810.2|201932.9|201807.9|9
1731100570000|2024-11-08 21:16:10|201935.5|201810.5|201933.4|201808.4|201935.5|201810.5|201933.4|201808.4|2
1731100580000|2024-11-08 21:16:20|201935.8|201810.8|201931|201806|201935.8|201810.8|201931|201806|9
1731100590000|2024-11-08 21:16:30|201933.1|201808.1|201972.1|201847.1|201972.4|201847.4|201933.1|201808.1|7
1731100600000|2024-11-08 21:16:40|201966.6|201841.6|201972.1|201847.1|201980.8|201855.8|201966.6|201841.6|8
1731100610000|2024-11-08 21:16:50|201969.5|201844.5|201978.2|201853.2|201985.6|201860.6|201965.2|201840.2|8
1731100620000|2024-11-08 21:17:00|201975.5|201850.5|201977.2|201852.2|201980.4|201855.4|201975.5|201850.5|4
1731100630000|2024-11-08 21:17:10|201977.7|201852.7|201977.7|201852.7|201977.7|201852.7|201977.7|201852.7|1
1731100650000|2024-11-08 21:17:30|201979.8|201854.8|201979.7|201854.7|201979.8|201854.8|201977.1|201852.1|4
1731100660000|2024-11-08 21:17:40|201977|201852|202029.9|201904.9|202042.9|201917.9|201977|201852|9
1731100670000|2024-11-08 21:17:50|202028.3|201903.3|202007.4|201882.4|202028.3|201903.3|202005.1|201880.1|15
1731100680000|2024-11-08 21:18:00|202004.5|201879.5|202010.2|201885.2|202011.4|201886.4|202004|201879|11
1731100690000|2024-11-08 21:18:10|202003.2|201878.2|202016.8|201891.8|202022.4|201897.4|202003.2|201878.2|20
1731100700000|2024-11-08 21:18:20|202020|201895|202022.7|201897.7|202027.6|201902.6|202016.8|201891.8|9
1731100710000|2024-11-08 21:18:30|202019.5|201894.5|202010.1|201885.1|202019.5|201894.5|202010.1|201885.1|6
1731100720000|2024-11-08 21:18:40|202011|201886|202007.4|201882.4|202013.8|201888.8|202004.7|201879.7|12
1731100730000|2024-11-08 21:18:50|202008|201883|202008|201883|202008|201883|202008|201883|1
1731100740000|2024-11-08 21:19:00|202004.3|201879.3|202004.3|201879.3|202008|201883|202004.3|201879.3|3
1731100750000|2024-11-08 21:19:10|202008.1|201883.1|201964.9|201839.9|202008.1|201883.1|201964.9|201839.9|13
1731100760000|2024-11-08 21:19:20|201967.2|201842.2|201954.3|201829.3|201967.2|201842.2|201954.3|201829.3|5
1731100770000|2024-11-08 21:19:30|201940.9|201815.9|201942.4|201817.4|201944.3|201819.3|201940.5|201815.5|8
1731100790000|2024-11-08 21:19:50|201947.8|201822.8|201996|201871|201997.9|201872.9|201947.8|201822.8|9
1731100800000|2024-11-08 21:20:00|201997|201872|201997.4|201872.4|201997.4|201872.4|201994.5|201869.5|3
1731100810000|2024-11-08 21:20:10|201996.7|201871.7|201999.2|201874.2|202002.9|201877.9|201996.2|201871.2|6
1731100820000|2024-11-08 21:20:20|201998.9|201873.9|201998|201873|202002.2|201877.2|201996.3|201871.3|4
1731100830000|2024-11-08 21:20:30|201999.9|201874.9|201997.2|201872.2|202002.4|201877.4|201996.1|201871.1|7
1731100840000|2024-11-08 21:20:40|202002.9|201877.9|202000.3|201875.3|202002.9|201877.9|201999.9|201874.9|4
1731100860000|2024-11-08 21:21:00|202001.3|201876.3|201982.7|201857.7|202001.3|201876.3|201979.8|201854.8|8
1731100870000|2024-11-08 21:21:10|201947.9|201822.9|201951.5|201826.5|201956|201831|201945.6|201820.6|5
1731100880000|2024-11-08 21:21:20|201951.1|201826.1|201943.8|201818.8|201951.1|201826.1|201939.4|201814.4|14
1731100890000|2024-11-08 21:21:30|201941.5|201816.5|201941.5|201816.5|201943.7|201818.7|201941.5|201816.5|3
1731100900000|2024-11-08 21:21:40|201944|201819|202024.5|201899.5|202025.4|201900.4|201941.5|201816.5|17
1731100910000|2024-11-08 21:21:50|202016.7|201891.7|202009.2|201884.2|202020.6|201895.6|202009.2|201884.2|8
1731100920000|2024-11-08 21:22:00|202009.4|201884.4|202010.2|201885.2|202019.4|201894.4|202009.4|201884.4|6
1731100930000|2024-11-08 21:22:10|202005.4|201880.4|202033.1|201908.1|202051.6|201926.6|202005.4|201880.4|8
1731100950000|2024-11-08 21:22:30|202032.5|201907.5|202034.7|201909.7|202034.7|201909.7|202032.5|201907.5|3
1731100960000|2024-11-08 21:22:40|202034|201909|202034.8|201909.8|202034.8|201909.8|202034|201909|6
1731100970000|2024-11-08 21:22:50|202033|201908|202033.4|201908.4|202036.9|201911.9|202033|201908|5
1731100980000|2024-11-08 21:23:00|202035.1|201910.1|202028.7|201903.7|202035.1|201910.1|202022|201897|5
1731100990000|2024-11-08 21:23:10|202026.1|201901.1|202026.5|201901.5|202026.5|201901.5|202011.5|201886.5|9
1731101000000|2024-11-08 21:23:20|202021.2|201896.2|202018.1|201893.1|202021.2|201896.2|202017.7|201892.7|4
1731101010000|2024-11-08 21:23:30|202017.8|201892.8|202052.1|201927.1|202052.5|201927.5|202017.8|201892.8|8
1731101020000|2024-11-08 21:23:40|202045.2|201920.2|202047.5|201922.5|202049|201924|202044.7|201919.7|4
1731101030000|2024-11-08 21:23:50|202047.1|201922.1|202047.1|201922.1|202047.1|201922.1|202047.1|201922.1|1
1731101040000|2024-11-08 21:24:00|202049.2|201924.2|202047|201922|202051.5|201926.5|202047|201922|4
1731101050000|2024-11-08 21:24:10|202042.1|201917.1|202042.1|201917.1|202042.1|201917.1|202042.1|201917.1|1
1731101060000|2024-11-08 21:24:20|202047.2|201922.2|202047.2|201922.2|202047.2|201922.2|202047.2|201922.2|1
1731101080000|2024-11-08 21:24:40|202042.3|201917.3|202049.3|201924.3|202049.3|201924.3|202041.9|201916.9|6
1731101090000|2024-11-08 21:24:50|202047.5|201922.5|202042.1|201917.1|202047.5|201922.5|202042.1|201917.1|4
1731101100000|2024-11-08 21:25:00|202041.5|201916.5|202045.7|201920.7|202045.7|201920.7|202041.5|201916.5|2
1731101110000|2024-11-08 21:25:10|202041.5|201916.5|202045.7|201920.7|202045.7|201920.7|202041.5|201916.5|4
1731101130000|2024-11-08 21:25:30|202047|201922|202048.6|201923.6|202048.8|201923.8|202047|201922|5
1731101150000|2024-11-08 21:25:50|202048.4|201923.4|202043.8|201918.8|202048.4|201923.4|202043.8|201918.8|3
1731101160000|2024-11-08 21:26:00|202048.8|201923.8|202042.8|201917.8|202048.8|201923.8|202042.8|201917.8|6
1731101170000|2024-11-08 21:26:10|202040.8|201915.8|202040.8|201915.8|202040.8|201915.8|202040.8|201915.8|1
1731101180000|2024-11-08 21:26:20|202039.8|201914.8|202039.8|201914.8|202039.8|201914.8|202039.8|201914.8|1
1731101190000|2024-11-08 21:26:30|202041.9|201916.9|202028.1|201903.1|202041.9|201916.9|202019.8|201894.8|4
1731101200000|2024-11-08 21:26:40|202020.2|201895.2|202019.5|201894.5|202021.3|201896.3|202019.5|201894.5|4
1731101210000|2024-11-08 21:26:50|202017|201892|202025.9|201900.9|202029.4|201904.4|202017|201892|9
1731101220000|2024-11-08 21:27:00|202024.7|201899.7|202058.2|201933.2|202063.8|201938.8|202024.7|201899.7|11
1731101230000|2024-11-08 21:27:10|202054.9|201929.9|202046.1|201921.1|202054.9|201929.9|202044.9|201919.9|24
1731101240000|2024-11-08 21:27:20|202048.1|201923.1|202047.9|201922.9|202053.1|201928.1|202045.4|201920.4|22
1731101250000|2024-11-08 21:27:30|202050.4|201925.4|202050.3|201925.3|202052.8|201927.8|202048.1|201923.1|19
1731101260000|2024-11-08 21:27:40|202048.2|201923.2|202007.4|201882.4|202048.2|201923.2|202005.1|201880.1|28
1731101270000|2024-11-08 21:27:50|202006.6|201881.6|202009.7|201884.7|202016.7|201891.7|202005.3|201880.3|12
1731101300000|2024-11-08 21:28:20|202010.6|201885.6|202009.4|201884.4|202010.6|201885.6|202009.4|201884.4|4
1731101310000|2024-11-08 21:28:30|202010.3|201885.3|202012.3|201887.3|202013.3|201888.3|202010.1|201885.1|8
1731101320000|2024-11-08 21:28:40|202013.3|201888.3|202014.6|201889.6|202017.7|201892.7|202011.3|201886.3|15
1731101340000|2024-11-08 21:29:00|202011.8|201886.8|201961.5|201836.5|202011.8|201886.8|201957.9|201832.9|18
1731101350000|2024-11-08 21:29:10|201964.4|201839.4|201961.6|201836.6|201964.4|201839.4|201961.6|201836.6|2
1731101360000|2024-11-08 21:29:20|201963.4|201838.4|201976.6|201851.6|201982.3|201857.3|201963.4|201838.4|4
1731101370000|2024-11-08 21:29:30|201976.9|201851.9|201973.9|201848.9|201979|201854|201972.1|201847.1|19
1731101380000|2024-11-08 21:29:40|201978.1|201853.1|201973|201848|201978.8|201853.8|201972|201847|22
1731101390000|2024-11-08 21:29:50|201979.3|201854.3|201973.4|201848.4|201979.5|201854.5|201972.2|201847.2|15
1731101400000|2024-11-08 21:30:00|201979.7|201854.7|201975|201850|201979.7|201854.7|201970.5|201845.5|11
1731101410000|2024-11-08 21:30:10|201967.6|201842.6|201973.7|201848.7|201973.7|201848.7|201967.6|201842.6|20
1731101420000|2024-11-08 21:30:20|201972.7|201847.7|201972.4|201847.4|201973.8|201848.8|201968.3|201843.3|12
1731101450000|2024-11-08 21:30:50|201974.2|201849.2|201964.5|201839.5|201974.2|201849.2|201960.7|201835.7|7
1731101460000|2024-11-08 21:31:00|201965.7|201840.7|201974.2|201849.2|201980.7|201855.7|201965.7|201840.7|4
1731101470000|2024-11-08 21:31:10|202037.3|201786.3|202037.3|201786.3|202037.3|201786.3|202037.3|201786.3|1
1731101480000|2024-11-08 21:31:20|202034.4|201787.6|202066.5|201754.5|202066.5|201787.6|202034.4|201754.5|4
1731101490000|2024-11-08 21:31:30|202067|201755|202067.3|201755.3|202067.5|201755.5|202067|201755|3
1731101500000|2024-11-08 21:31:40|202067.9|201755.9|202065|201753|202067.9|201755.9|202064.4|201752.4|7
1731101510000|2024-11-08 21:31:50|202065.8|201753.8|202065.2|201753.2|202066|201754|202065|201753|18
1731101520000|2024-11-08 21:32:00|202064.5|201752.5|202064.9|201752.9|202066.5|201754.5|202064.5|201752.5|7
1731101530000|2024-11-08 21:32:10|202066.6|201754.6|202067.3|201755.3|202068.8|201756.8|202066.6|201754.6|6
1731101540000|2024-11-08 21:32:20|202068.1|201756.1|202068.1|201756.1|202068.1|201756.1|202068.1|201756.1|1
1731101550000|2024-11-08 21:32:30|202067|201755|202068|201756|202068.8|201756.8|202066.7|201754.7|11
1731101560000|2024-11-08 21:32:40|202068.1|201756.1|202068.1|201756.1|202068.1|201756.1|202068.1|201756.1|1
1731101570000|2024-11-08 21:32:50|202067|201755|202067.7|201755.7|202068.9|201756.9|202067|201755|9
1731101580000|2024-11-08 21:33:00|202068.4|201756.4|202067.5|201755.5|202068.8|201756.8|202066.7|201754.7|6
1731101590000|2024-11-08 21:33:10|202068.1|201756.1|202065.4|201753.4|202068.1|201756.1|202065.4|201753.4|4
1731101600000|2024-11-08 21:33:20|202064.8|201752.8|202066.2|201754.2|202067.1|201755.1|202064.8|201752.8|13
1731101610000|2024-11-08 21:33:30|202064.8|201752.8|202064.8|201752.8|202064.8|201752.8|202064.8|201752.8|1
1731101620000|2024-11-08 21:33:40|202065.9|201753.9|202065.9|201753.9|202065.9|201753.9|202065.9|201753.9|1
1731101630000|2024-11-08 21:33:50|202066.5|201754.5|202065.7|201753.7|202068|201756|202065.7|201753.7|4
1731101640000|2024-11-08 21:34:00|202064.2|201752.2|202064.2|201752.2|202064.2|201752.2|202064.2|201752.2|1
1731101650000|2024-11-08 21:34:10|202063.9|201751.9|202065.3|201753.3|202065.3|201753.3|202063.7|201751.7|15
1731101660000|2024-11-08 21:34:20|202063.7|201751.7|202064.1|201752.1|202065.3|201753.3|202063.7|201751.7|15
1731101670000|2024-11-08 21:34:30|202064.6|201752.6|202062|201750|202065.1|201753.1|202061.6|201749.6|9
1731101690000|2024-11-08 21:34:50|202061.8|201749.8|202024.1|201712.1|202061.8|201749.8|202023.7|201711.7|11
1731101700000|2024-11-08 21:35:00|202023.6|201711.6|202023.8|201711.8|202024.1|201712.1|202023.4|201711.4|10
1731101710000|2024-11-08 21:35:10|202023.6|201711.6|202024.1|201712.1|202024.1|201712.1|202023.6|201711.6|2
1731101720000|2024-11-08 21:35:20|202023.6|201711.6|202024.8|201712.8|202024.8|201712.8|202023.6|201711.6|3
1731101730000|2024-11-08 21:35:30|202024|201712|202024.8|201712.8|202024.8|201712.8|202024|201712|2
1731101740000|2024-11-08 21:35:40|202024.3|201712.3|202024.3|201712.3|202024.3|201712.3|202024|201712|3
1731101750000|2024-11-08 21:35:50|202025.7|201713.7|202033.4|201721.4|202036.8|201724.8|202025.7|201713.7|4
1731101760000|2024-11-08 21:36:00|202034.9|201722.9|202061.5|201749.5|202067.7|201755.7|202031.4|201719.4|7
1731101770000|2024-11-08 21:36:10|202060.8|201748.8|202061.2|201749.2|202061.2|201749.2|202060.8|201748.8|2
1731101780000|2024-11-08 21:36:20|202060.7|201748.7|202061.2|201749.2|202061.2|201749.2|202060.7|201748.7|6
1731101790000|2024-11-08 21:36:30|202060.6|201748.6|202061.2|201749.2|202061.2|201749.2|202060.6|201748.6|2
1731101800000|2024-11-08 21:36:40|202060.5|201748.5|202061.3|201749.3|202061.3|201749.3|202060.5|201748.5|2
1731101810000|2024-11-08 21:36:50|202060.4|201748.4|202063.9|201751.9|202064.2|201752.2|202060.4|201748.4|6
1731101830000|2024-11-08 21:37:10|202063.5|201751.5|202063.5|201751.5|202063.5|201751.5|202063.5|201751.5|1
1731101850000|2024-11-08 21:37:30|202064.1|201752.1|202064.1|201752.1|202064.1|201752.1|202064.1|201752.1|1
1731101860000|2024-11-08 21:37:40|202063.6|201751.6|202063.6|201751.6|202063.6|201751.6|202063.2|201751.2|3
1731101870000|2024-11-08 21:37:50|202062.8|201750.8|202018.5|201706.5|202062.8|201750.8|202018.5|201706.5|5
1731101880000|2024-11-08 21:38:00|202017.6|201705.6|202005.5|201693.5|202017.6|201705.6|202005.5|201693.5|6
1731101890000|2024-11-08 21:38:10|202002.2|201690.2|202002.1|201690.1|202002.2|201690.2|201999|201687|3
1731101900000|2024-11-08 21:38:20|202002.9|201690.9|201971|201659|202002.9|201690.9|201971|201659|20
1731101910000|2024-11-08 21:38:30|201973|201661|201983.9|201671.9|201984|201672|201971|201659|27
1731101920000|2024-11-08 21:38:40|201985.6|201673.6|201977.8|201665.8|201985.6|201673.6|201977.4|201665.4|17
1731101930000|2024-11-08 21:38:50|201982.8|201670.8|201980.6|201668.6|201984.9|201672.9|201977.2|201665.2|11
1731101940000|2024-11-08 21:39:00|201985.6|201673.6|201995.4|201683.4|201995.4|201683.4|201978.3|201666.3|17
1731101950000|2024-11-08 21:39:10|201999.9|201687.9|201998.5|201686.5|201999.9|201687.9|201980.2|201668.2|10
1731101960000|2024-11-08 21:39:20|202001.8|201689.8|201988|201676|202001.8|201689.8|201984.7|201672.7|5
1731101970000|2024-11-08 21:39:30|201988.3|201676.3|201988.3|201676.3|201988.3|201676.3|201988.3|201676.3|1
1731101980000|2024-11-08 21:39:40|201991.9|201679.9|201988.6|201676.6|202000.1|201688.1|201988.6|201676.6|4
1731101990000|2024-11-08 21:39:50|201990.7|201678.7|201988.4|201676.4|201994.2|201682.2|201988.4|201676.4|4
1731102000000|2024-11-08 21:40:00|201993.3|201681.3|201991.4|201679.4|201993.3|201681.3|201986|201674|8
1731102010000|2024-11-08 21:40:10|201986.4|201674.4|201991.5|201679.5|201991.5|201679.5|201984.9|201672.9|8
1731102030000|2024-11-08 21:40:30|201986|201674|201985.8|201673.8|201989.3|201677.3|201980.8|201668.8|6
1731102040000|2024-11-08 21:40:40|201986|201674|201986|201674|201986|201674|201986|201674|1
1731102060000|2024-11-08 21:41:00|201985.8|201673.8|201986.8|201674.8|201986.8|201674.8|201985.8|201673.8|2
1731102070000|2024-11-08 21:41:10|201987.8|201675.8|201987.2|201675.2|201988.1|201676.1|201987|201675|11
1731102080000|2024-11-08 21:41:20|201988|201676|201949.2|201637.2|201988|201676|201930.7|201618.7|16
1731102090000|2024-11-08 21:41:30|201948.3|201636.3|201947.5|201635.5|201948.3|201636.3|201947.5|201635.5|3
1731102110000|2024-11-08 21:41:50|201950.3|201638.3|201946.8|201634.8|201951.6|201639.6|201946.4|201634.4|4
1731102120000|2024-11-08 21:42:00|201950.4|201638.4|201950.4|201638.4|201950.4|201638.4|201949.9|201637.9|5
1731102130000|2024-11-08 21:42:10|201949.9|201637.9|201950.1|201638.1|201950.5|201638.5|201949.9|201637.9|4
1731102140000|2024-11-08 21:42:20|201950.8|201638.8|201950|201638|201950.8|201638.8|201950|201638|2
1731102150000|2024-11-08 21:42:30|201949.5|201637.5|201948.9|201636.9|201949.5|201637.5|201948.2|201636.2|5
1731102160000|2024-11-08 21:42:40|201942.8|201630.8|201932.6|201620.6|201942.8|201630.8|201932.6|201620.6|2
1731102180000|2024-11-08 21:43:00|201930.9|201618.9|201921.1|201609.1|201930.9|201618.9|201918.3|201606.3|3
1731102190000|2024-11-08 21:43:10|201922|201610|201922|201610|201922|201610|201922|201610|1
1731102200000|2024-11-08 21:43:20|201923.5|201611.5|201923.5|201611.5|201923.5|201611.5|201923.5|201611.5|1
1731102220000|2024-11-08 21:43:40|201925.9|201613.9|201925.2|201613.2|201925.9|201613.9|201924.5|201612.5|3
1731102230000|2024-11-08 21:43:50|201927.2|201615.2|201935.2|201623.2|201935.2|201623.2|201927.2|201615.2|2
1731102240000|2024-11-08 21:44:00|201934.3|201622.3|201934.3|201622.3|201934.3|201622.3|201934.3|201622.3|1
1731102250000|2024-11-08 21:44:10|201935.3|201623.3|201935.3|201623.3|201935.3|201623.3|201935.3|201623.3|1
1731102270000|2024-11-08 21:44:30|201934|201622|201930.3|201618.3|201934|201622|201930.3|201618.3|2
1731102280000|2024-11-08 21:44:40|201932.1|201620.1|201933.6|201621.6|201933.6|201621.6|201932.1|201620.1|2
1731102290000|2024-11-08 21:44:50|201935.9|201623.9|202032.4|201720.4|202040.9|201728.9|201935.9|201623.9|23
1731102300000|2024-11-08 21:45:00|202027.6|201715.6|202017.4|201705.4|202027.6|201715.6|202013.8|201701.8|10
1731102310000|2024-11-08 21:45:10|202018.7|201706.7|202018.8|201706.8|202021.8|201709.8|202018.7|201706.7|4
1731102320000|2024-11-08 21:45:20|202018.4|201706.4|201986.7|201674.7|202019|201707|201986.7|201674.7|7
1731102340000|2024-11-08 21:45:40|201988.6|201676.6|201987.8|201675.8|201988.6|201676.6|201987.8|201675.8|2
1731102350000|2024-11-08 21:45:50|201984.7|201672.7|201986.9|201674.9|201990|201678|201984.7|201672.7|4
1731102360000|2024-11-08 21:46:00|201986.1|201674.1|201986.1|201674.1|201986.1|201674.1|201986.1|201674.1|1
1731102390000|2024-11-08 21:46:30|201989.7|201677.7|201987.9|201675.9|201989.7|201677.7|201985.6|201673.6|4
1731102400000|2024-11-08 21:46:40|201985.2|201673.2|201985.2|201673.2|201985.2|201673.2|201985.2|201673.2|1
1731102410000|2024-11-08 21:46:50|201987.9|201675.9|201991.7|201679.7|201991.7|201679.7|201981.8|201669.8|6
1731102440000|2024-11-08 21:47:20|201992.8|201680.8|201992.8|201680.8|201992.8|201680.8|201992.8|201680.8|1
1731102450000|2024-11-08 21:47:30|201994.2|201682.2|201996.5|201684.5|201997.7|201685.7|201994.2|201682.2|7
1731102460000|2024-11-08 21:47:40|201997.7|201685.7|202002.5|201690.5|202002.5|201690.5|201996.7|201684.7|10
1731102470000|2024-11-08 21:47:50|202004|201692|201997|201685|202004|201692|201997|201685|3
1731102480000|2024-11-08 21:48:00|202001.2|201689.2|202002.3|201690.3|202002.7|201690.7|201997.3|201685.3|6
1731102490000|2024-11-08 21:48:10|201999|201687|201998.2|201686.2|202003|201691|201997.5|201685.5|8
1731102500000|2024-11-08 21:48:20|202002.1|201690.1|202004.2|201692.2|202004.2|201692.2|202002.1|201690.1|2
1731102510000|2024-11-08 21:48:30|201999.5|201687.5|201994.5|201700.3|202002.6|201700.3|201992.5|201685.9|7
1731102520000|2024-11-08 21:48:40|201993.3|201699.1|201993|201698.9|201993.3|201699.1|201989.5|201695.4|3
1731102530000|2024-11-08 21:48:50|201992|201698.5|201992|201698.5|201992|201698.5|201992|201698.5|1
1731102540000|2024-11-08 21:49:00|201988.1|201694.6|201990.6|201696.5|201995.7|201701.4|201987.8|201693.4|11
1731102550000|2024-11-08 21:49:10|201989.3|201695.2|201976.5|201683.1|201990.6|201696.5|201972.4|201679.2|6
1731102560000|2024-11-08 21:49:20|201973|201679.7|201975.8|201682.6|201975.8|201682.6|201972|201678.7|3
1731102590000|2024-11-08 21:49:50|201976.9|201683.5|201976.9|201683.5|201976.9|201683.5|201976.9|201683.5|1
1731102600000|2024-11-08 21:50:00|201979.1|201685.8|201979.1|201685.8|201979.1|201685.8|201979.1|201685.8|1
1731102610000|2024-11-08 21:50:10|201979.6|201686.3|201979.6|201686.3|201979.6|201686.3|201979.6|201686.3|1
1731102620000|2024-11-08 21:50:20|201990.8|201692.6|202030.8|201737.5|202035.2|201739.7|201990.8|201692.6|6
1731102630000|2024-11-08 21:50:30|202032.5|201737.2|202031.3|201736.7|202032.5|201737.2|202026.3|201732.5|9
1731102640000|2024-11-08 21:50:40||201737.3||201737.3||201737.3||201737.3|1
1731102660000|2024-11-08 21:51:00|202035.6|201741.5|202030.3|201736.3|202035.6|201741.5|202030.3|201736.3|2
1731102680000|2024-11-08 21:51:20||201736.7||201736.7||201736.7||201736.7|1
1731102690000|2024-11-08 21:51:30|202028.8|201733.6|202023.6|201728.4|202028.8|201733.6|202023.6|201728.4|3
1731102710000|2024-11-08 21:51:50|202027.9|201729.3|202026.8|201732.5|202031.6|201737.3|202026.8|201729.3|4
1731102740000|2024-11-08 21:52:20||201733.1||201733.1||201733.1||201733.1|1
1731102760000|2024-11-08 21:52:40|202027|201733.5|202027.8|201730.7|202030.7|201734.2|202027|201730.7|3
1731102770000|2024-11-08 21:52:50|202035.7|201738.6|202021.5|201709.5|202038.6|201742.3|202012.4|201700.4|23
1731102780000|2024-11-08 21:53:00|202024.8|201712.8|202005.5|201693.5|202040.6|201728.6|202001.1|201689.1|18
1731102790000|2024-11-08 21:53:10|202001.7|201689.7|201997|201685|202004|201692|201992.6|201680.6|6
1731102800000|2024-11-08 21:53:20|202001|201689|201992.7|201680.7|202001|201689|201987.9|201675.9|4
1731102810000|2024-11-08 21:53:30|201994.4|201682.4|201994.5|201682.5|201994.5|201682.5|201991.4|201679.4|3
1731102820000|2024-11-08 21:53:40|201990.4|201678.4|201992.2|201680.2|201992.2|201680.2|201987.9|201675.9|3
1731102830000|2024-11-08 21:53:50|201987.6|201675.6|201992.7|201680.7|201992.7|201680.7|201987.6|201675.6|2
1731102840000|2024-11-08 21:54:00|201992.5|201680.5|201991.1|201679.1|201995.2|201683.2|201986.7|201674.7|13
1731102860000|2024-11-08 21:54:20|201985.5|201673.5|201989.6|201677.6|201989.6|201677.6|201985.5|201673.5|2
1731102870000|2024-11-08 21:54:30|201990.5|201678.5|201992.7|201680.7|201993.1|201681.1|201990.5|201678.5|3
1731102880000|2024-11-08 21:54:40|201991.2|201679.2|201990|201678|201991.2|201679.2|201990|201678|2
1731102890000|2024-11-08 21:54:50|201985.7|201673.7|201986.8|201674.8|201994.1|201682.1|201985.5|201673.5|10
1731102900000|2024-11-08 21:55:00|201999|201687|202003.5|201691.5|202003.5|201691.5|201996.6|201684.6|9
1731102910000|2024-11-08 21:55:10|201996.6|201684.6|201991.6|201679.6|202058.5|201746.5|201942.1|201630.1|16
1731102920000|2024-11-08 21:55:20|201985.7|201673.7|202041.3|201729.3|202076.4|201764.4|201985.7|201673.7|7
1731102930000|2024-11-08 21:55:30|202004.4|201692.4|201916.2|201604.2|202004.4|201692.4|201916.2|201604.2|3
1731102980000|2024-11-08 21:56:20|201914.5|201602.5|201912.9|201600.9|201914.5|201602.5|201908.8|201596.8|3
1731103020000|2024-11-08 21:57:00|201911.3|201599.3|201905.1|201593.1|201911.3|201599.3|201905.1|201593.1|2
1731103030000|2024-11-08 21:57:10|201902.3|201590.3|201902.3|201590.3|201902.3|201590.3|201902.3|201590.3|1
1731103080000|2024-11-08 21:58:00|201901.7|201589.7|201901.7|201589.7|201901.7|201589.7|201901.7|201589.7|1
1731272400000|2024-11-10 21:00:00|201923|201571|201923|201571|201923|201571|201923|201571|1
1731276250000|2024-11-10 22:04:10|201767.5|201412.5|201767.5|201412.5|201767.5|201412.5|201767.5|201412.5|1
1731276320000|2024-11-10 22:05:20|201765|201415|201765|201415|201765|201415|201765|201415|1
1731276340000|2024-11-10 22:05:40|201745|201435|201745|201435|201745|201435|201745|201435|1
1731276470000|2024-11-10 22:07:50|201736.6|201426.6|201736.6|201426.6|201736.6|201426.6|201736.6|201426.6|1
1731276490000|2024-11-10 22:08:10|201732.3|201422.3|201732.3|201422.3|201732.3|201422.3|201732.3|201422.3|1
1731276530000|2024-11-10 22:08:50|201737.6|201427.6|201740.9|201430.9|201740.9|201430.9|201737.6|201427.6|2
1731276580000|2024-11-10 22:09:40|201747.6|201437.6|201747.6|201437.6|201747.6|201437.6|201747.6|201437.6|1
1731276590000|2024-11-10 22:09:50|201747.5|201437.5|201747.5|201437.5|201747.5|201437.5|201747.5|201437.5|1
1731276600000|2024-11-10 22:10:00|201780.9|201470.9|201755|201445|201780.9|201470.9|201755|201445|2
1731279600000|2024-11-10 23:00:00|201966.5|201656.5|201974|201664|201974|201664|201966.5|201656.5|2
1731279610000|2024-11-10 23:00:10|201960.8|201650.8|201960.8|201650.8|201960.8|201650.8|201960.8|201650.8|1
1731279620000|2024-11-10 23:00:20|201961.2|201651.2|201958.6|201648.6|201961.2|201651.2|201922|201612|6
1731279640000|2024-11-10 23:00:40|201892.1|201582.1|201974.9|201664.9|202065.6|201755.6|201886.4|201576.4|11
1731279650000|2024-11-10 23:00:50|201970|201660|201930.1|201620.1|201970|201660|201930.1|201620.1|3
1731279660000|2024-11-10 23:01:00|201965.8|201655.8|201959.9|201649.9|201965.8|201655.8|201959.9|201649.9|8
1731279670000|2024-11-10 23:01:10|201963.2|201653.2|201835.1|201525.1|201963.2|201653.2|201835.1|201525.1|5
1731279680000|2024-11-10 23:01:20|201835|201525|201845.6|201535.6|201878.8|201568.8|201835|201525|8
1731279690000|2024-11-10 23:01:30|201877|201567|201877|201567|201877|201567|201877|201567|1
1731279700000|2024-11-10 23:01:40|201881.5|201571.5|201876.7|201566.7|201884.3|201574.3|201834.8|201524.8|10
1731279710000|2024-11-10 23:01:50|201875|201565|201876.3|201566.3|201876.3|201566.3|201875|201565|2
1731279720000|2024-11-10 23:02:00|201874.3|201564.3|201874.4|201564.4|201876.1|201566.1|201874.3|201564.3|4
1731279730000|2024-11-10 23:02:10|201884.1|201574.1|201884.1|201574.1|201884.1|201574.1|201884.1|201574.1|1
1731279740000|2024-11-10 23:02:20|201876.4|201566.4|201861.9|201551.9|201876.4|201566.4|201861.9|201551.9|2
1731279750000|2024-11-10 23:02:30|201861.2|201551.2|201861.2|201551.2|201861.2|201551.2|201861.2|201551.2|1
1731279770000|2024-11-10 23:02:50|201857.6|201547.6|201823.8|201513.8|201857.6|201547.6|201823.8|201513.8|4
1731279780000|2024-11-10 23:03:00|201821.5|201511.5|201780.2|201470.2|201821.5|201511.5|201762.7|201452.7|10
1731279790000|2024-11-10 23:03:10|201776.2|201466.2|201767.1|201457.1|201776.2|201466.2|201767.1|201457.1|2
1731279800000|2024-11-10 23:03:20|201762.6|201452.6|201765.4|201455.4|201765.4|201455.4|201761.5|201451.5|3
1731279810000|2024-11-10 23:03:30|201765.9|201455.9|201765.9|201455.9|201765.9|201455.9|201765.9|201455.9|1
1731279820000|2024-11-10 23:03:40|201768.9|201458.9|201768.9|201458.9|201768.9|201458.9|201768.9|201458.9|1
1731279840000|2024-11-10 23:04:00|201762.4|201452.4|201761.3|201451.3|201775.9|201465.9|201761.3|201451.3|6
1731279850000|2024-11-10 23:04:10|201760.9|201450.9|201738.9|201428.9|201760.9|201450.9|201738.9|201428.9|3
1731279860000|2024-11-10 23:04:20|201739.9|201429.9|201740.7|201430.7|201740.7|201430.7|201739.9|201429.9|3
1731279870000|2024-11-10 23:04:30|201738.5|201428.5|201738.5|201428.5|201738.5|201428.5|201738.5|201428.5|1
1731279880000|2024-11-10 23:04:40|201727.7|201417.7|201727.7|201417.7|201727.7|201417.7|201727.7|201417.7|1
1731279900000|2024-11-10 23:05:00|201730.1|201420.1|201730.1|201420.1|201730.1|201420.1|201730.1|201420.1|1
1731279910000|2024-11-10 23:05:10|201728.7|201418.7|201731.5|201421.5|201731.6|201421.6|201728.7|201418.7|3
1731279930000|2024-11-10 23:05:30|201729.8|201419.8|201709.9|201399.9|201729.8|201419.8|201709.9|201399.9|3
1731279940000|2024-11-10 23:05:40|201706.5|201396.5|201709.3|201399.3|201709.3|201399.3|201706.5|201396.5|2
1731279960000|2024-11-10 23:06:00|201707.9|201397.9|201707.9|201397.9|201707.9|201397.9|201707.9|201397.9|1
1731279970000|2024-11-10 23:06:10|201703.2|201393.2|201696.5|201386.5|201703.2|201393.2|201694.8|201384.8|3
1731279980000|2024-11-10 23:06:20|201693.8|201383.8|201697.6|201387.6|201697.6|201387.6|201693.8|201383.8|3
1731279990000|2024-11-10 23:06:30|201689.8|201379.8|201685.3|201375.3|201689.8|201379.8|201685.3|201375.3|3
1731280010000|2024-11-10 23:06:50|201686.1|201376.1|201679|201369|201686.1|201376.1|201678.2|201368.2|4
1731280020000|2024-11-10 23:07:00|201682.1|201372.1|201681.4|201371.4|201682.1|201372.1|201681.4|201371.4|2
1731280040000|2024-11-10 23:07:20|201682.1|201372.1|201682.1|201372.1|201682.1|201372.1|201682.1|201372.1|1
1731280070000|2024-11-10 23:07:50|201681.4|201371.4|201681.4|201371.4|201681.4|201371.4|201681.4|201371.4|1
1731280080000|2024-11-10 23:08:00|201681|201371|201678.7|201368.7|201681|201371|201678.7|201368.7|2
1731280090000|2024-11-10 23:08:10|201678.4|201368.4|201678.3|201368.3|201679.2|201369.2|201678.3|201368.3|4
1731280100000|2024-11-10 23:08:20|201677.4|201367.4|201677|201367|201677.4|201367.4|201677|201367|2
1731280120000|2024-11-10 23:08:40|201678|201368|201678|201368|201678|201368|201678|201368|1
1731280140000|2024-11-10 23:09:00|201679.3|201369.3|201676.7|201366.7|201679.3|201369.3|201676.7|201366.7|2
1731280150000|2024-11-10 23:09:10|201678.9|201368.9|201679.1|201369.1|201679.1|201369.1|201678.9|201368.9|2
1731280160000|2024-11-10 23:09:20|201670.7|201360.7|201665.5|201355.5|201670.7|201360.7|201664.7|201354.7|4
1731280170000|2024-11-10 23:09:30|201636.9|201326.9|201625|201315|201636.9|201326.9|201625|201315|4
1731280180000|2024-11-10 23:09:40|201623.2|201313.2|201623.7|201313.7|201624.1|201314.1|201622.1|201312.1|4
1731280190000|2024-11-10 23:09:50|201625|201315|201625|201315|201625|201315|201625|201315|1
1731280200000|2024-11-10 23:10:00|201620|201310|201625.4|201315.4|201629.2|201319.2|201615.5|201305.5|9
1731280210000|2024-11-10 23:10:10|201625.7|201315.7|201602.8|201292.8|201629|201319|201602.8|201292.8|7
1731280220000|2024-11-10 23:10:20|201598.2|201288.2|201586.9|201276.9|201598.2|201288.2|201583.6|201273.6|7
1731280230000|2024-11-10 23:10:30|201586.4|201276.4|201586.4|201276.4|201586.4|201276.4|201586.4|201276.4|1
1731280250000|2024-11-10 23:10:50|201577.9|201267.9|201575.7|201265.7|201577.9|201267.9|201575.1|201265.1|3
1731280260000|2024-11-10 23:11:00|201573.3|201263.3|201535.5|201225.5|201573.3|201263.3|201535.5|201225.5|6
1731280280000|2024-11-10 23:11:20|201536.6|201226.6|201535.6|201225.6|201536.6|201226.6|201535.6|201225.6|2
1731280290000|2024-11-10 23:11:30|201541.2|201231.2|201539.6|201229.6|201541.3|201231.3|201539.6|201229.6|3
1731280300000|2024-11-10 23:11:40|201537.2|201227.2|201540|201230|201540|201230|201537.2|201227.2|2
1731280310000|2024-11-10 23:11:50|201529|201219|201529.4|201219.4|201529.4|201219.4|201526.4|201216.4|4
1731280340000|2024-11-10 23:12:20|201532.4|201222.4|201532.4|201222.4|201532.4|201222.4|201532.4|201222.4|1
1731280350000|2024-11-10 23:12:30|201534.7|201224.7|201529.9|201219.9|201534.7|201224.7|201529.9|201219.9|2
1731280370000|2024-11-10 23:12:50|201532.1|201222.1|201479.2|201276.4|201532.1|201276.4|201479.2|201222.1|2
1731280380000|2024-11-10 23:13:00|201482.2|201277.6|201479.3|201278.5|201482.2|201278.9|201479.3|201277.6|4
1731280390000|2024-11-10 23:13:10|201474|201273.1|201501.6|201313.7|201501.6|201313.7|201474|201273.1|3
1731280400000|2024-11-10 23:13:20|201501.5|201318.1|201484.1|201308.4|201501.5|201318.1|201484.1|201308.4|3
1731280410000|2024-11-10 23:13:30|201483.9|201308.6|201483.9|201308.6|201483.9|201308.6|201483.9|201308.6|1
1731280430000|2024-11-10 23:13:50|201483.8|201244.5|201551.4|201241.4|201554.5|201244.5|201483.8|201241.4|3
1731280450000|2024-11-10 23:14:10|201481.1|201303.1|201481.1|201303.1|201481.1|201303.1|201481.1|201303.1|1
1731280460000|2024-11-10 23:14:20|201481|201305.2|201478.6|201306.9|201481|201306.9|201478.6|201305.2|3
1731280470000|2024-11-10 23:14:30|201479.6|201305.7|201479.6|201305.6|201479.6|201305.7|201479.6|201305.6|2
1731280480000|2024-11-10 23:14:40|201553|201243|201553|201243|201553|201243|201553|201243|1
1731280510000|2024-11-10 23:15:10|201479.2|201305.6|201479.2|201305.6|201479.2|201305.6|201479.2|201305.6|1
1731280520000|2024-11-10 23:15:20|201479.1|201305.7|201479.1|201305.7|201479.1|201305.7|201479.1|201305.7|1
1731280540000|2024-11-10 23:15:40|201479.9|201308.2|201550.9|201240.9|201558|201308.2|201479.9|201240.9|4
1731280560000|2024-11-10 23:16:00|201477.2|201306.2|201477.2|201306.2|201477.2|201306.2|201477.2|201306.2|1
1731280580000|2024-11-10 23:16:20|201477.1|201306.3|201477.1|201306.3|201477.1|201306.3|201477.1|201306.3|1
1731280590000|2024-11-10 23:16:30|201477||201477||201477||201477||1
1731280600000|2024-11-10 23:16:40|201550.9|201240.9|201548.4|201238.4|201550.9|201240.9|201546.9|201236.9|3
1731280610000|2024-11-10 23:16:50|201546.2|201236.2|201481.3|201291.6|201546.2|201291.6|201474.2|201236.2|3
1731280620000|2024-11-10 23:17:00|201474.9|201285.2|201471.8|201283.8|201474.9|201285.2|201471.8|201283.8|2
1731280640000|2024-11-10 23:17:20|201471.1|201285|201471.1|201285|201471.1|201285|201471.1|201285|1
1731280660000|2024-11-10 23:17:40|201536.8|201226.8|201536.8|201226.8|201536.8|201226.8|201536.8|201226.8|1
1731280680000|2024-11-10 23:18:00|201473.4|201287.4|201475.4|201282.3|201475.4|201287.4|201473.4|201282.3|2
1731280710000|2024-11-10 23:18:30|201532.2|201222.2|201532.2|201222.2|201532.2|201222.2|201532.2|201222.2|1
1731280730000|2024-11-10 23:18:50|201472.4|201279.4|201472.4|201279.4|201472.4|201279.4|201472.4|201279.4|1
1731280760000|2024-11-10 23:19:20|201472.9|201278.8|201472.9|201278.8|201472.9|201278.8|201472.9|201278.8|1
1731280790000|2024-11-10 23:19:50|201531.9|201221.9|201495.4|201327.8|201531.9|201327.8|201467.4|201221.9|6
1731280800000|2024-11-10 23:20:00|201492.5|201329.5|201488.7|201325.7|201492.5|201329.5|201488.7|201325.7|2
1731280820000|2024-11-10 23:20:20|201489.6|201324.3|201489.6|201324.3|201489.6|201324.3|201489.6|201324.3|1
1731280830000|2024-11-10 23:20:30|201563.4|201324.4|201563.4|201253.4|201563.4|201324.4|201563.4|201253.4|2
1731280850000|2024-11-10 23:20:50|201560.8|201250.8|201484.5|201329.9|201560.8|201329.9|201484.5|201250.8|2
1731280870000|2024-11-10 23:21:10|201484.4||201484.4||201484.4||201484.4||1
1731280890000|2024-11-10 23:21:30|201560.8|201250.8|201560.8|201250.8|201560.8|201250.8|201560.8|201250.8|1
1731280900000|2024-11-10 23:21:40|201560.7|201250.7|201484.1|201320.2|201560.7|201320.2|201484.1|201247.8|3
1731280910000|2024-11-10 23:21:50|201484|201320.3|201484|201320.3|201484|201320.3|201484|201320.3|1
1731280930000|2024-11-10 23:22:10|201556.9|201246.9|201556.9|201246.9|201556.9|201246.9|201556.9|201246.9|1
1731280950000|2024-11-10 23:22:30|201482.6|201319|201482.6|201319|201482.6|201319|201482.6|201319|1
1731280960000|2024-11-10 23:22:40|201487.2|201323.6|201486.4|201328.3|201487.3|201328.3|201486.4|201323.6|3
1731280980000|2024-11-10 23:23:00||201328.4||201328.4||201328.4||201328.4|1
1731280990000|2024-11-10 23:23:10|201486.3|201252.7|201562.7|201252.7|201562.7|201252.7|201486.3|201252.7|2
1731281000000|2024-11-10 23:23:20|201558|201248|201483.7|201320.7|201558|201320.7|201483.7|201248|2
1731281010000|2024-11-10 23:23:30|201479.2|201323.2|201475|201309.6|201479.2|201323.2|201475|201309.6|2
1731281020000|2024-11-10 23:23:40|201477.9|201301.9|201474.6|201303.1|201477.9|201303.1|201474.6|201301.9|2
1731281050000|2024-11-10 23:24:10|201536|201226|201534.7|201224.7|201536|201226|201534.7|201224.7|2
1731281070000|2024-11-10 23:24:30|201474.2|201297.7|201474.2|201297.7|201474.2|201297.7|201474.2|201297.7|1
1731281080000|2024-11-10 23:24:40|201464.1|201300.6|201470.7|201295.7|201475.5|201300.6|201464.1|201294|4
1731281090000|2024-11-10 23:24:50|201470.9|201297.8|201470.9|201297.8|201470.9|201297.8|201470.9|201297.8|1
1731281110000|2024-11-10 23:25:10|201530.7|201220.7|201528.5|201218.5|201530.7|201220.7|201528.5|201218.5|2
1731281130000|2024-11-10 23:25:30|201475.2|201292.1|201475.2|201292.1|201475.2|201292.1|201475.2|201292.1|1
1731281160000|2024-11-10 23:26:00|201528.5|201218.5|201528.5|201218.5|201528.5|201218.5|201528.5|201218.5|1
1731281170000|2024-11-10 23:26:10|201529.7|201219.7|201529.7|201219.7|201529.7|201219.7|201529.7|201219.7|1
1731281180000|2024-11-10 23:26:20|201474.4|201291.4|201474.4|201291.4|201474.4|201291.4|201474.4|201291.4|1
1731281200000|2024-11-10 23:26:40|201478.8|201287|201478.8|201287|201478.8|201287|201478.8|201287|1
1731281210000|2024-11-10 23:26:50|201472.9|201292|201526.6|201216.6|201528.4|201292|201472.9|201216.6|3
1731281230000|2024-11-10 23:27:10|201469|201286.6|201481|201307.1|201481|201307.1|201469|201286.6|2
1731281240000|2024-11-10 23:27:20|201478.3|201306.5|201478.3|201306.5|201478.3|201306.5|201478.3|201306.5|1
1731281260000|2024-11-10 23:27:40|201477.1|201306.6|201549.5|201239.5|201549.5|201311.9|201477.1|201232.9|4
1731281270000|2024-11-10 23:27:50|201549.4|201239.4|201549.4|201239.4|201549.4|201239.4|201549.4|201239.4|1
1731281280000|2024-11-10 23:28:00|201478.9|201314|201478.9|201314|201478.9|201314|201478.9|201314|1
1731281290000|2024-11-10 23:28:10|201479|201314.1|201469.5|201276.5|201479|201314.1|201469.5|201276.5|4
1731281320000|2024-11-10 23:28:40|201469.3|201278.3|201469.3|201278.3|201469.3|201278.3|201469.3|201278.3|1
1731281330000|2024-11-10 23:28:50|201526.8|201216.8|201476.4|201298.6|201526.8|201298.6|201476.2|201216.8|3
1731281340000|2024-11-10 23:29:00|201472.9|201306.5|201472.9|201306.5|201472.9|201306.5|201472.9|201306.5|1
1731281350000|2024-11-10 23:29:10||201306.6||201306.6||201306.6||201306.6|1
1731281360000|2024-11-10 23:29:20|201541|201231|201541|201231|201541|201231|201541|201231|1
1731281370000|2024-11-10 23:29:30|201539.9|201229.9|201539.9|201229.9|201539.9|201229.9|201539.9|201229.9|1
1731281390000|2024-11-10 23:29:50|201471.8|201303.3|201471.7|201303.4|201471.8|201303.4|201471.7|201303.3|2
1731281400000|2024-11-10 23:30:00|201474|201296.1|201478.9|201294.4|201478.9|201296.1|201471|201286.6|3
1731281410000|2024-11-10 23:30:10|201474.8|201290.3|201471.3|201283.9|201476.8|201308.2|201471.3|201283.9|5
1731281420000|2024-11-10 23:30:20|201463.7|201276.2|201476.7|201285.9|201500.2|201306.8|201463.7|201276.2|7
1731281430000|2024-11-10 23:30:30|201472.5|201281.6|201473.6|201279.2|201473.6|201281.6|201472.5|201279.2|2
1731281440000|2024-11-10 23:30:40|201469.8|201275.3|201481.9|201296.5|201481.9|201296.5|201457.2|201274.4|6
1731281450000|2024-11-10 23:30:50|201482.3|201295.6|201471.9|201280.8|201482.3|201295.6|201471.9|201280.8|3
1731281460000|2024-11-10 23:31:00|201480.8|201289.7|201475.3|201305.9|201480.8|201305.9|201475.3|201289.7|2
1731281470000|2024-11-10 23:31:10||201306||201306||201306||201306|1
1731281480000|2024-11-10 23:31:20|201481.6|201312.3|201474.9|201286.7|201488.5|201312.3|201474.9|201286.2|5
1731281490000|2024-11-10 23:31:30|201475.3|201285.9|201483.7|201295.5|201483.7|201295.5|201475.3|201285.9|2
1731281510000|2024-11-10 23:31:50|201481.4|201295.7|201481.4|201295.7|201481.4|201295.7|201481.4|201295.7|1
1731281520000|2024-11-10 23:32:00|201475.7|201309.5|201484.4|201314.9|201484.4|201314.9|201475.7|201309.5|2
1731281530000|2024-11-10 23:32:10|201484.3|201315|201484.3|201315|201484.3|201315|201484.3|201315|1
1731281550000|2024-11-10 23:32:30|201555.4|201245.4|201550.8|201240.8|201555.4|201245.4|201550.8|201240.8|2
1731281560000|2024-11-10 23:32:40|201550.1|201240.1|201550.1|201240.1|201550.1|201240.1|201550.1|201240.1|1
1731281570000|2024-11-10 23:32:50|201478|201310.5|201476.8|201285.7|201481.3|201310.5|201476.8|201285.7|4
1731281580000|2024-11-10 23:33:00|201481.8|201290.8|201481.1|201298.8|201481.8|201301.9|201469.8|201285.4|5
1731281590000|2024-11-10 23:33:10|201471.6|201289.4|201470.7|201285.4|201473.2|201289.4|201470.7|201283.7|4
1731281600000|2024-11-10 23:33:20|201465.6|201280.3|201464.5|201282|201465.6|201282|201464.5|201280.3|2
1731281610000|2024-11-10 23:33:30|201458.7|201276.3|201458.7|201276.3|201458.7|201276.3|201458.7|201276.3|1
1731281620000|2024-11-10 23:33:40|201454.2|201278.3|201452.8|201278.2|201454.2|201278.3|201452.8|201278.2|2
1731281640000|2024-11-10 23:34:00|201450.4|201266.1|201450.4|201266.1|201450.4|201266.1|201450.4|201266.1|1
1731281670000|2024-11-10 23:34:30|201448.2|201271.6|201450.5|201267.4|201450.5|201271.6|201448.2|201267.4|2
1731281680000|2024-11-10 23:34:40|201515.4|201205.4|201515.4|201205.4|201515.4|201205.4|201515.4|201205.4|1
1731281700000|2024-11-10 23:35:00|201454.4|201271.2|201451.4|201273.5|201454.4|201273.5|201451.4|201271.2|2
1731281730000|2024-11-10 23:35:30|201512.3|201202.3|201459.3|201275.6|201519.6|201275.6|201459.3|201202.3|3
1731281740000|2024-11-10 23:35:40|201455.3|201271.6|201455.3|201271.6|201455.3|201271.6|201455.3|201271.6|1
1731281760000|2024-11-10 23:36:00|201455.4|201274|201473.2|201284.8|201475.1|201284.8|201455.4|201274|3
1731281770000|2024-11-10 23:36:10|201470.7|201288.7|201470.7|201288.7|201470.7|201288.7|201470.7|201288.7|1
1731281790000|2024-11-10 23:36:30|201526.5|201216.5|201523.2|201213.2|201526.5|201216.5|201523.2|201213.2|2
1731281810000|2024-11-10 23:36:50|201472|201281.1|201471|201280.8|201472|201281.1|201471|201280.8|2
1731281830000|2024-11-10 23:37:10|201479.1|201280.1|201538.9|201354.9|201538.9|201354.9|201479.1|201280.1|3
1731281850000|2024-11-10 23:37:30|201537.2|201358.3|201538|201355.8|201538|201358.3|201537.2|201355.8|2
1731281860000|2024-11-10 23:37:40|201536.6|201355.3|201536.6|201355.3|201536.6|201355.3|201536.6|201355.3|1
1731281870000|2024-11-10 23:37:50|201600.1|201290.1|201600.1|201290.1|201600.1|201290.1|201600.1|201290.1|1
1731281890000|2024-11-10 23:38:10|201538|201356.7|201538|201356.7|201538|201356.7|201538|201356.7|1
1731281930000|2024-11-10 23:38:50|201600.1|201290.1|201600.1|201290.1|201600.1|201290.1|201600.1|201290.1|1
1731281940000|2024-11-10 23:39:00|201603.8|201293.8|201538.8|201361.3|201603.8|201361.3|201538.8|201293.8|2
1731281950000|2024-11-10 23:39:10|201539.6|201360.2|201535.6|201356.2|201539.6|201360.2|201535.6|201356.2|2
1731281970000|2024-11-10 23:39:30|201535.5||201535.5||201535.5||201535.5||1
1731281990000|2024-11-10 23:39:50|201603.2|201293.2|201603|201293|201603.2|201293.2|201603|201293|2
1731282000000|2024-11-10 23:40:00|201541.1|201361.8|201557.9|201384.2|201557.9|201384.2|201541.1|201361.8|2
1731282010000|2024-11-10 23:40:10||201384.3||201384.3||201384.3||201384.3|1
1731282020000|2024-11-10 23:40:20|201559.7|201378|201559.8|201376.7|201559.8|201378|201559.7|201376.7|2
1731282030000|2024-11-10 23:40:30|201624.4|201314.4|201634.2|201324.2|201635|201325|201624.4|201314.4|5
1731282040000|2024-11-10 23:40:40|201635.1|201325.1|201635.3|201325.3|201635.3|201325.3|201624.4|201314.4|8
1731282050000|2024-11-10 23:40:50|201556.3|201382.9|201557.7|201374.3|201557.7|201382.9|201556.3|201374.3|3
1731282060000|2024-11-10 23:41:00|201558|201379.2|201556.3|201381.7|201558|201381.7|201556.3|201379.2|2
1731282070000|2024-11-10 23:41:10|201556.5|201375.8|201548|201367.2|201557.5|201375.8|201548|201367.2|4
1731282090000|2024-11-10 23:41:30|201548.3|201369|201548.3|201369|201548.3|201369|201548.3|201369|1
1731282100000|2024-11-10 23:41:40|201615.6|201305.6|201615.6|201305.6|201615.6|201305.6|201615.6|201305.6|1
1731282120000|2024-11-10 23:42:00|201624.3|201314.3|201553.4|201374.7|201624.3|201386.7|201553.4|201314.3|4
1731282160000|2024-11-10 23:42:40|201613.7|201303.7|201610.4|201300.4|201613.7|201303.7|201610.4|201300.4|2
1731282170000|2024-11-10 23:42:50|201547.4|201370.6|201547.4|201370.6|201547.4|201370.6|201547.4|201370.6|1
1731282190000|2024-11-10 23:43:10||201370.7||201370.7||201370.7||201370.7|1
1731282200000|2024-11-10 23:43:20|201523.3|201398.3|201610.4|201300.4|201610.4|201398.3|201523.3|201300.4|2
1731282220000|2024-11-10 23:43:40|201547|201370.3|201549.9|201368.1|201549.9|201370.3|201547|201368.1|2
1731282230000|2024-11-10 23:43:50|201544|201370.7|201544|201370.7|201544|201370.7|201544|201370.7|1
1731282250000|2024-11-10 23:44:10|201606.4|201296.4|201606.4|201296.4|201606.4|201296.4|201606.4|201296.4|1
1731282260000|2024-11-10 23:44:20|201606.5|201296.5|201606.5|201296.5|201606.5|201296.5|201606.5|201296.5|1
1731282280000|2024-11-10 23:44:40|201606.4|201296.4|201542.7|201369.5|201606.4|201369.5|201542.7|201296.4|2
1731282290000|2024-11-10 23:44:50|201548.6|201367|201548.6|201367|201548.6|201367|201548.6|201367|1
1731282300000|2024-11-10 23:45:00|201546.3|201369.5|201542.3|201370.2|201546.3|201373.1|201542.1|201369.5|3
1731282310000|2024-11-10 23:45:10|201606.7|201296.7|201606.7|201296.7|201606.7|201296.7|201606.7|201296.7|1
1731282330000|2024-11-10 23:45:30|201542.5|201370.5|201542.5|201370.5|201542.5|201370.5|201542.5|201370.5|1
1731282360000|2024-11-10 23:46:00|201549.3|201377.4|201542.5|201368.1|201549.3|201377.4|201542.5|201366.9|3
1731282370000|2024-11-10 23:46:10|201545.4|201361.6|201543.7|201362.5|201545.4|201362.5|201543.7|201361.6|2
1731282390000|2024-11-10 23:46:30|201596.7|201286.7|201596.7|201286.7|201596.7|201286.7|201596.7|201286.7|1
1731282410000|2024-11-10 23:46:50|201543.4|201362.1|201543.4|201362.1|201543.4|201362.1|201543.4|201362.1|1
1731282430000|2024-11-10 23:47:10|201550.7|201356.9|201550.7|201356.9|201550.7|201356.9|201550.7|201356.9|1
1731282440000|2024-11-10 23:47:20|201545.7|201369.9|201604.5|201294.5|201604.5|201369.9|201543|201294.5|3
1731282470000|2024-11-10 23:47:50|201543.3|201368.1|201545.6|201375.7|201548.5|201375.7|201543.3|201368.1|4
1731282500000|2024-11-10 23:48:20|201545.5|201375.5|201608|201298|201608|201375.8|201545.5|201298|5
1731282520000|2024-11-10 23:48:40|201546.7|201371.7|201546.7|201371.7|201546.7|201371.7|201546.7|201371.7|1
1731282530000|2024-11-10 23:48:50|201547|201372|201547|201372|201547|201372|201547|201372|1
1731282540000|2024-11-10 23:49:00||201370.2||201370.2||201370.2||201370.2|1
1731282550000|2024-11-10 23:49:10|201544.9|201369.8|201544.9|201369.8|201544.9|201369.8|201544.9|201369.8|1
1731282560000|2024-11-10 23:49:20|201602.5|201292.5|201602.5|201292.5|201602.5|201292.5|201602.5|201292.5|1
1731282580000|2024-11-10 23:49:40|201541.9|201366.7|201545.1|201361.1|201545.1|201366.7|201541.9|201361.1|2
1731282610000|2024-11-10 23:50:10|201599|201289|201599|201289|201599|201289|201599|201289|1
1731282630000|2024-11-10 23:50:30|201544.8|201360.8|201544.8|201360.8|201544.8|201360.8|201544.8|201360.8|1
1731282640000|2024-11-10 23:50:40|201543.3|201367.5|201541.7|201367.4|201543.3|201367.5|201541.7|201367.4|2
1731282650000|2024-11-10 23:50:50|201546.7|201372.4|201541.2|201369.8|201546.7|201375|201541.2|201369.8|3
1731282660000|2024-11-10 23:51:00|201541.1|201369.9|201541.1|201369.9|201541.1|201369.9|201541.1|201369.9|1
1731282680000|2024-11-10 23:51:20|201605.9|201295.9|201605.9|201295.9|201605.9|201295.9|201605.9|201295.9|1
1731282690000|2024-11-10 23:51:30|201606|201296|201607.5|201297.5|201607.5|201297.5|201606|201296|3
1731282700000|2024-11-10 23:51:40|201541.5|201369.2|201541.5|201369.2|201541.5|201369.2|201541.5|201369.2|1
1731282710000|2024-11-10 23:51:50|201543.8|201362.1|201570.8|201395.5|201589.1|201395.5|201540.6|201361.5|6
1731282730000|2024-11-10 23:52:10|201570.9|201395.3|201580.8|201392.3|201580.8|201395.3|201570.9|201392.3|2
1731282750000|2024-11-10 23:52:30|201633.4|201323.4|201632|201322|201633.4|201323.4|201632|201322|2
1731282760000|2024-11-10 23:52:40|201628.2|201318.2|201639.8|201329.8|201639.8|201329.8|201628.2|201318.2|3
1731282770000|2024-11-10 23:52:50|201576.7|201395.6|201562.4|201392|201576.7|201398.9|201562.4|201392|5
1731282790000|2024-11-10 23:53:10|201562.3|201392.1|201562.3|201392.1|201562.3|201392.1|201562.3|201392.1|1
1731282800000|2024-11-10 23:53:20|201562.2||201562.2||201562.2||201562.2||1
1731282810000|2024-11-10 23:53:30|201628.9|201318.9|201577.1|201395.1|201628.9|201395.1|201577.1|201318.9|3
1731282820000|2024-11-10 23:53:40|201567.9|201399.2|201562.3|201391.7|201567.9|201399.2|201562.3|201391.7|2
1731282830000|2024-11-10 23:53:50|201564|201386.6|201556.2|201368.9|201564|201386.6|201556.2|201368.9|2
1731282840000|2024-11-10 23:54:00|201565.2|201377.8|201557|201379.2|201565.2|201384.1|201557|201377.8|3
1731282860000|2024-11-10 23:54:20|201555.3|201380.1|201556.7|201375.9|201556.7|201380.1|201550.9|201371.6|4
1731282870000|2024-11-10 23:54:30|201551.5|201370.7|201549.5|201372.4|201551.5|201372.4|201549.5|201370.7|2
1731282900000|2024-11-10 23:55:00|201547.9|201374|201548.8|201372.5|201548.8|201374|201547.9|201372.5|2
1731282910000|2024-11-10 23:55:10|201615|201305|201615.1|201305.1|201615.1|201305.1|201615|201305|2
1731282920000|2024-11-10 23:55:20|201542.4|201366.3|201568.2|201387.3|201569.3|201387.3|201542.4|201366.3|3
1731282950000|2024-11-10 23:55:50|201629.6|201319.6|201629.6|201319.6|201629.6|201319.6|201629.6|201319.6|1
1731282970000|2024-11-10 23:56:10|201622|201312|201577.5|201395.7|201622|201395.7|201571.2|201312|3
1731282990000|2024-11-10 23:56:30|201578.6|201391.6|201517.8|201329|201578.6|201391.6|201517.8|201329|2
1731283000000|2024-11-10 23:56:40|201517.6|201330.4|201512.9|201333.4|201518.3|201333.4|201512.9|201328.1|3
1731283030000|2024-11-10 23:57:10|201572.7|201262.7|201572.7|201262.7|201572.7|201262.7|201572.7|201262.7|1
1731283050000|2024-11-10 23:57:30|201513.1|201333.7|201513.1|201333.7|201513.1|201333.7|201513.1|201333.7|1
1731283060000|2024-11-10 23:57:40|201511.8|201337.1|201511.8|201337.1|201511.8|201337.1|201511.8|201337.1|1
1731283070000|2024-11-10 23:57:50|201511.7|201337.2|201512.3|201337.3|201512.3|201337.3|201511.7|201337.2|2
1731283080000|2024-11-10 23:58:00|201576.7|201266.7|201576.7|201266.7|201576.7|201266.7|201576.7|201266.7|1
1731283100000|2024-11-10 23:58:20|201576.8|201266.8|201511.6|201336.9|201576.8|201336.9|201511.6|201266.8|2
1731283120000|2024-11-10 23:58:40|201511.5|201337|201511.5|201337|201511.5|201337|201511.5|201337|1
1731283140000|2024-11-10 23:59:00|201576.8|201266.8|201570.5|201260.5|201576.8|201266.8|201570.5|201260.5|2
1731283160000|2024-11-10 23:59:20|201520|201324.1|201528.4|201315.7|201528.4|201324.1|201520|201315.7|2
1731283170000|2024-11-10 23:59:30|201525.2|201318.2|201525.2|201318.2|201525.2|201318.2|201525.2|201318.2|1
1731283180000|2024-11-10 23:59:40|201519.7|201329|201518.8|201329.8|201519.7|201329.8|201518.8|201329|2
1731283190000|2024-11-10 23:59:50|201577.3|201267.3|201577.3|201267.3|201577.3|201267.3|201577.3|201267.3|1
1731283200000|2024-11-11 00:00:00|201567|201287|201548.2|201305.6|201567|201305.9|201546.9|201284|11
1731283210000|2024-11-11 00:00:10|201548.5|201306.3|201519.5|201359|201551.5|201359|201519.2|201306.3|5
1731283220000|2024-11-11 00:00:20|201513.3|201352.8|201513.3|201352.8|201513.3|201352.8|201513|201352.5|3
1731283230000|2024-11-11 00:00:30|201513.7|201353.1|201506.1|201362.3|201514|201362.3|201506.1|201353.1|3
1731283240000|2024-11-11 00:00:40|201505.7|201362|201505.7|201362|201505.7|201362|201505.7|201362|1
1731283250000|2024-11-11 00:00:50|201506.1|201362.3|201467.7|201321.3|201506.4|201362.3|201439|201314|12
1731283260000|2024-11-11 00:01:00|201468.1|201321.7|201477.5|201331.5|201477.9|201331.8|201466.4|201320|10
1731283270000|2024-11-11 00:01:10|201477.9|201331.8|201506.7|201356.7|201506.7|201356.7|201477.9|201331.5|12
1731283280000|2024-11-11 00:01:20|201507.1|201357|201501.3|201352.2|201507.1|201357.3|201501.3|201352.2|5
1731283290000|2024-11-11 00:01:30|201501.6|201352.5|201500.3|201352.2|201501.6|201352.9|201500.3|201352.2|4
1731283300000|2024-11-11 00:01:40|201500.9|201352.5|201499.6|201351.9|201500.9|201352.5|201499.6|201351.9|4
1731283310000|2024-11-11 00:01:50|201499.9|201352.2|201580|201289|201581|201352.5|201499.6|201288|7
1731283320000|2024-11-11 00:02:00|201582|201290|201583|201293|201583|201293|201582|201290|4
1731283330000|2024-11-11 00:02:10|201585|201294|201513.4|201366.3|201585|201366.3|201513.4|201292|5
1731283340000|2024-11-11 00:02:20|201508.6|201361.5|201507.1|201360.1|201508.9|201361.9|201503.7|201356.6|6
1731283350000|2024-11-11 00:02:30|201507.5|201360.4|201507.1|201360.4|201507.8|201360.7|201506.8|201360.1|5
1731283360000|2024-11-11 00:02:40|201507.5|201360.1|201506.8|201360.1|201507.5|201360.1|201506.8|201360.1|2
1731283370000|2024-11-11 00:02:50|201507.1|201360.4|201507.5|201360.4|201507.5|201360.4|201507.1|201360.4|2
1731283380000|2024-11-11 00:03:00|201580|201291|201505.8|201359.7|201583|201368.2|201505.8|201291|7
1731283390000|2024-11-11 00:03:10|201506.1|201360.1|201505.1|201359.1|201506.1|201360.1|201505.1|201359.1|6
1731283400000|2024-11-11 00:03:20|201505.5|201359.4|201505.8|201359.7|201505.8|201359.7|201504.8|201359.1|5
1731283410000|2024-11-11 00:03:30|201501.7|201355.7|201494.3|201348.3|201501.7|201355.7|201490.9|201345.1|3
1731283420000|2024-11-11 00:03:40|201493.7|201347.9|201477.7|201331.9|201495|201348.9|201477.7|201331.9|10
1731283430000|2024-11-11 00:03:50|201477.3|201331.6|201476.3|201331.3|201478|201332.3|201476.3|201331.3|6
1731283440000|2024-11-11 00:04:00|201475.7|201330.9|201486.4|201345.7|201491.3|201347.1|201475.7|201330.9|15
1731283450000|2024-11-11 00:04:10|201487.1|201346|201495.3|201353.5|201495.9|201354.2|201486.7|201345.3|10
1731283460000|2024-11-11 00:04:20|201495.9|201353.9|201496.3|201353.5|201496.6|201353.9|201495.9|201353.5|4
1731283470000|2024-11-11 00:04:30|201495.9|201353.2|201496.3|201353.9|201496.3|201353.9|201495.9|201353.2|2
1731283480000|2024-11-11 00:04:40|201497.3|201287|201566|201288|201569|201291|201497.3|201287|7
1731283490000|2024-11-11 00:04:50|201565|201286|201568|201288|201570|201290|201563|201284|13
1731283500000|2024-11-11 00:05:00|201569|201289|201496.4|201352.3|201571|201353.3|201496.4|201287|11
1731283510000|2024-11-11 00:05:10|201496.1|201353|201496.4|201352.3|201497.1|201353|201495.7|201352|11
1731283520000|2024-11-11 00:05:20|201497.4|201352.7|201498.4|201354|201498.4|201354|201497.4|201352.7|6
1731283530000|2024-11-11 00:05:30|201497.7|201353.7|201567|201286|201567|201353.7|201496.7|201284|7
1731283540000|2024-11-11 00:05:40|201568|201285|201568|201286|201568|201286|201566|201284|7
1731283550000|2024-11-11 00:05:50|201566|201284|201568|201286|201568|201286|201565|201284|4
1731283560000|2024-11-11 00:06:00|201567|201285|201497.5|201353.1|201567|201353.1|201496.1|201284|7
1731283570000|2024-11-11 00:06:10|201497.1|201352.7|201551.7|201355.9|201552.1|201356.3|201497.1|201328.5|8
1731283580000|2024-11-11 00:06:20|201552.1|201356.3|201550.7|201354.9|201552.4|201356.6|201550.4|201354.6|8
1731283590000|2024-11-11 00:06:30|201551.4|201355.9|201551.7|201356.6|201552.7|201356.9|201551.4|201355.9|5
1731283600000|2024-11-11 00:06:40|201552.1|201356.9|201596|201313|201598|201356.9|201551.7|201313|7
1731283610000|2024-11-11 00:06:50|201595|201312|201595|201312|201595|201313|201595|201312|3
1731283620000|2024-11-11 00:07:00|201596|201313|201597|201315|201597|201315|201595|201313|3
1731283630000|2024-11-11 00:07:10|201595|201313|201549.6|201354.5|201595|201354.5|201548.3|201313|6
1731283640000|2024-11-11 00:07:20|201547.9|201353.5|201541.7|201346.9|201549.6|201354.8|201541.7|201346.9|9
1731283650000|2024-11-11 00:07:30|201541.3|201347.2|201530.9|201348.5|201542|201349.1|201530.9|201344.1|8
1731283660000|2024-11-11 00:07:40|201530.3|201348.8|201537.7|201351.9|201537.7|201353.6|201530.3|201348.1|9
1731283670000|2024-11-11 00:07:50|201538.1|201351.6|201537.1|201348.9|201538.1|201351.6|201537.1|201348.9|8
1731283680000|2024-11-11 00:08:00|201537.7|201348.3|201538.7|201349.3|201539.1|201349.6|201537.1|201348.3|6
1731283690000|2024-11-11 00:08:10|201539.1|201348.9|201569|201301|201574|201348.9|201539.1|201301|4
1731283700000|2024-11-11 00:08:20|201571|201302|201568|201304|201571|201305|201568|201301|7
1731283710000|2024-11-11 00:08:30|201567|201342.1|201529.9|201342.1|201567|201342.1|201529.9|201342.1|3
1731283720000|2024-11-11 00:08:40|201530.3|201342.5|201529.6|201342.8|201530.3|201342.8|201529.6|201342.5|4
1731283730000|2024-11-11 00:08:50|201530.6|201343.5|201529.9|201343.5|201530.6|201343.5|201529.6|201343.1|4
1731283740000|2024-11-11 00:09:00|201529.3|201343.1|201524.7|201337.5|201529.3|201343.1|201524.3|201337.5|6
1731283750000|2024-11-11 00:09:10|201525|201337.9|201525|201337.2|201525.7|201337.9|201518.4|201330.6|9
1731283760000|2024-11-11 00:09:20|201517.6|201329.8|201518.3|201329.5|201518.9|201330.1|201517.6|201329.1|8
1731283770000|2024-11-11 00:09:30|201518.6|201329.1|201525.2|201335.7|201525.2|201336.1|201517.6|201328.8|11
1731283780000|2024-11-11 00:09:40|201524.9|201335.4|201525.9|201336.1|201525.9|201336.1|201524.5|201335.1|5
1731283790000|2024-11-11 00:09:50|201525.5|201335.7|201525.5|201335.1|201525.5|201335.7|201524.9|201334.7|5
1731283800000|2024-11-11 00:10:00|201524.5|201334.4|201559|201290|201559|201334.7|201524.5|201290|4
1731283820000|2024-11-11 00:10:20|201560|201289|201520.5|201329.3|201561|201329.3|201520.5|201288|7
1731283840000|2024-11-11 00:10:40|201520.1|201329|201528.3|201331.9|201540|201344.2|201520.1|201329|9
1731283850000|2024-11-11 00:10:50|201528.7|201331.5|201529|201331.5|201529|201331.5|201528.7|201331.5|3
1731283860000|2024-11-11 00:11:00|201528.3|201330.9|201528.3|201330.5|201528.3|201330.9|201528|201330.5|4
1731283870000|2024-11-11 00:11:10|201528.7|201330.9|201572|201279|201572|201330.9|201528.7|201279|4
1731283880000|2024-11-11 00:11:20|201573|201278|201571|201277|201573|201278|201571|201277|3
1731283890000|2024-11-11 00:11:30|201572|201275|201523.4|201324.3|201572|201324.3|201522.7|201275|7
1731283900000|2024-11-11 00:11:40|201523.7|201324.6|201523.7|201324.9|201524.1|201324.9|201523.7|201324.6|3
1731283910000|2024-11-11 00:11:50|201523.1|201324.6|201523.7|201324.9|201523.7|201324.9|201523.1|201324.6|2
1731283920000|2024-11-11 00:12:00|201523.4|201323.6|201568|201274|201568|201323.6|201522.1|201274|5
1731283930000|2024-11-11 00:12:10|201569|201275|201566|201274|201569|201275|201565|201273|4
1731283940000|2024-11-11 00:12:20|201568|201275|201522|201323.5|201568|201323.5|201522|201275|2
1731283950000|2024-11-11 00:12:30|201521.3|201323.2|201522|201323.5|201522|201323.5|201521.3|201323.2|2
1731283960000|2024-11-11 00:12:40|201521|201323.2|201521|201323.2|201521|201323.2|201521|201323.2|1
1731283980000|2024-11-11 00:13:00|201565|201274|201567|201275|201567|201275|201565|201274|2
1731283990000|2024-11-11 00:13:10|201564|201276|201506.4|201308.6|201564|201313.6|201505.4|201273|6
1731284000000|2024-11-11 00:13:20|201505.7|201308.3|201505.4|201308.3|201505.7|201308.3|201505.4|201308.3|2
1731284010000|2024-11-11 00:13:30|201504.7|201307.9|201504.4|201307.9|201505.1|201308.3|201504.4|201307.9|4
1731284020000|2024-11-11 00:13:40|201505.1|201308.3|201505.1|201308.6|201505.1|201308.6|201505.1|201308.3|2
1731284030000|2024-11-11 00:13:50|201543|201258|201542|201258|201543|201258|201542|201258|2
1731284040000|2024-11-11 00:14:00|201541|201257|201543|201259|201543|201259|201540|201257|4
1731284050000|2024-11-11 00:14:10|201542|201260|201500.7|201305.9|201542|201306.3|201500.7|201260|4
1731284060000|2024-11-11 00:14:20|201501.1|201306.3|201500.1|201305.9|201501.1|201306.3|201500.1|201305.9|2
1731284070000|2024-11-11 00:14:30|201500.7|201306.3|201500.1|201306.3|201501.1|201306.6|201500.1|201306.3|3
1731284080000|2024-11-11 00:14:40|201540|201261|201541|201261|201541|201261|201539|201260|3
1731284090000|2024-11-11 00:14:50|201539|201262|201538|201261|201541|201262|201538|201261|5
1731284100000|2024-11-11 00:15:00|201537|201260|201499.3|201306.1|201539|201306.1|201499.3|201260|4
1731284110000|2024-11-11 00:15:10|201499.6|201306.5|201498.3|201305.5|201502.3|201309.1|201498.3|201305.5|10
1731284120000|2024-11-11 00:15:20|201498.6|201305.8|201500.3|201307.8|201500.6|201307.8|201498.6|201305.8|5
1731284130000|2024-11-11 00:15:30|201501.3|201308.5|201541|201267|201542|201309.1|201499.9|201267|7
1731284140000|2024-11-11 00:15:40|201542|201269|201539|201265|201544|201269|201537|201263|7
1731284150000|2024-11-11 00:15:50|201541|201266|201503.6|201313.1|201541|201313.8|201503.3|201266|7
1731284160000|2024-11-11 00:16:00|201504.3|201313.8|201502.6|201312.1|201504.9|201314.1|201502.6|201312.1|7
1731284170000|2024-11-11 00:16:10|201503.3|201312.5|201503.6|201312.8|201503.6|201312.8|201502.6|201312.1|4
1731284180000|2024-11-11 00:16:20|201503.3|201312.5|201503.3|201312.1|201503.3|201312.5|201503.3|201312.1|2
1731284190000|2024-11-11 00:16:30|201537|201266|201537|201266|201537|201266|201537|201266|1
1731284200000|2024-11-11 00:16:40|201538|201267|201539|201267|201539|201267|201537|201267|3
1731284210000|2024-11-11 00:16:50|201504.7|201313.3|201504.4|201312.9|201504.7|201313.3|201504.1|201312.9|3
1731284220000|2024-11-11 00:17:00|201505.1|201313.3|201505.1|201313.3|201505.1|201313.3|201505.1|201313.3|1
1731284230000|2024-11-11 00:17:10|201504.4|201312.9|201504.7|201313.3|201505.1|201313.6|201504.4|201312.9|4
1731284240000|2024-11-11 00:17:20|201505.1|201267|201539|201266|201540|201267|201505.1|201266|3
1731284250000|2024-11-11 00:17:30|201537|201265|201537|201264|201538|201266|201537|201264|5
1731284260000|2024-11-11 00:17:40|201536|201263|201503.7|201311.5|201536|201311.5|201503|201262|4
1731284270000|2024-11-11 00:17:50|201503|201311.2|201503.7|201311.5|201503.7|201311.5|201503|201311.2|3
1731284300000|2024-11-11 00:18:20|201539|201264|201537|201263|201539|201264|201537|201263|2
1731284310000|2024-11-11 00:18:30|201539|201264|201543|201268|201543|201268|201539|201264|2
1731284320000|2024-11-11 00:18:40|201541|201267|201499.9|201307.4|201542|201317.4|201499.9|201266|6
1731284330000|2024-11-11 00:18:50|201500.2|201307.7|201499.9|201307.7|201500.2|201307.7|201499.5|201307.4|3
1731284340000|2024-11-11 00:19:00|201502.5|201310.1|201502.2|201309.7|201502.9|201310.1|201502.2|201309.4|5
1731284350000|2024-11-11 00:19:10|201502.5|201309.4|201483.7|201291.3|201502.5|201309.4|201483.7|201291.3|4
1731284360000|2024-11-11 00:19:20|201491.2|201291.6|201494.9|201302.4|201494.9|201302.4|201491.2|201291.6|5
1731284370000|2024-11-11 00:19:30|201495.5|201302.7|201494.5|201302.7|201495.5|201303.1|201494.5|201302.7|3
1731284380000|2024-11-11 00:19:40|201495.2|201302.4|201495.5|201302.7|201495.5|201302.7|201495.2|201302.4|2
1731284390000|2024-11-11 00:19:50|201530|201256|201530|201256|201530|201256|201530|201256|1
1731284400000|2024-11-11 00:20:00|201531||201530||201531||201530||2
1731284410000|2024-11-11 00:20:10|201529|201255|201492.8|201300.7|201529|201301.3|201491.8|201255|9
1731284420000|2024-11-11 00:20:20|201492.5|201301|201492.8|201301|201492.8|201301|201492.5|201300.7|3
1731284430000|2024-11-11 00:20:30|201493.1|201301.3|201492.5|201301|201493.1|201301.3|201492.5|201301|2
1731284440000|2024-11-11 00:20:40|201493.1|201301.3|201482.3|201292.2|201529|201301.3|201482.3|201257|5
1731284450000|2024-11-11 00:20:50|201482.7|201291.9|201483|201292.5|201483|201292.5|201482.3|201291.9|4
1731284460000|2024-11-11 00:21:00|201482.7|201292.2|201482.7|201292.2|201482.7|201292.2|201482|201291.9|3
1731284470000|2024-11-11 00:21:10|201483.3|201292.5|201437.1|201252.7|201483.3|201292.5|201414.2|201249.7|11
1731284480000|2024-11-11 00:21:20|201436.8|201253|201424.3|201240.1|201437.1|201253.3|201424.3|201239.5|11
1731284490000|2024-11-11 00:21:30|201423.9||201422.6||201423.9||201422.6||4
1731284500000|2024-11-11 00:21:40|201422.3|201240.5|201422.6|201241.1|201422.6|201241.1|201421.6|201240.1|6
1731284510000|2024-11-11 00:21:50|201422.3|201241.5|201352.7|201174.9|201459|201241.5|201352.4|201174.6|9
1731284520000|2024-11-11 00:22:00|201359.5|201181.7|201405|201228.2|201405|201240.3|201359.5|201181.7|11
1731284530000|2024-11-11 00:22:10|201404.3|201227.9|201421.1|201237.9|201427.9|201247.1|201404.3|201227.9|10
1731284540000|2024-11-11 00:22:20|201420.4|201238.9|201436.6|201262.5|201438.3|201263.8|201420.4|201238.9|10
1731284550000|2024-11-11 00:22:30|201437.9|201263.5|201417.3|201236.5|201437.9|201264.8|201417.3|201236.5|8
1731284560000|2024-11-11 00:22:40|201418|201236.9|201418.3|201236.2|201418.3|201236.9|201417.3|201236.2|3
1731284570000|2024-11-11 00:22:50|201418.7|201236.5|201417.7|201236.5|201418.7|201237.5|201417.3|201236.5|4
1731284580000|2024-11-11 00:23:00|201418|201237.2|201417.3|201237.9|201418|201237.9|201417|201237.2|5
1731284590000|2024-11-11 00:23:10|201460|201220|201458|201219|201461|201220|201458|201218|5
1731284600000|2024-11-11 00:23:20|201460|201218|201459|201220|201460|201220|201459|201218|2
1731284610000|2024-11-11 00:23:30|201418.1|201237.6|201418.7|201237.3|201418.7|201237.6|201418.1|201237.3|2
1731284620000|2024-11-11 00:23:40|201417.7|201238.3|201418.7|201237.9|201418.7|201238.6|201417.7|201237.9|5
1731284630000|2024-11-11 00:23:50|201418.4|201238.9|201418.7|201238.3|201419.1|201238.9|201418.1|201237.6|5
1731284640000|2024-11-11 00:24:00|201463|201224|201457|201223|201463|201225|201457|201223|3
1731284650000|2024-11-11 00:24:10|201456|201224|201456|201220|201459|201224|201453|201220|6
1731284660000|2024-11-11 00:24:20|201458|201218|201418.1|201237|201458|201237|201418.1|201217|4
1731284670000|2024-11-11 00:24:30|201417.5|201237.7|201417.5|201238|201417.5|201238|201416.8|201237.7|3
1731284680000|2024-11-11 00:24:40|201418.1|201237.3|201417.8|201238.3|201419.1|201238.3|201417.8|201237.3|4
1731284690000|2024-11-11 00:24:50|201418.8|201237.7|201417.1|201237.7|201418.8|201238|201417.1|201237.7|7
1731284700000|2024-11-11 00:25:00|201454|201218|201455|201219|201455|201221|201452|201218|3
1731284710000|2024-11-11 00:25:10|201453|201218|201454|201219|201459|201219|201453|201218|8
1731284720000|2024-11-11 00:25:20|201452|201221|201415.9|201236.8|201452|201237.8|201415.3|201221|4
1731284730000|2024-11-11 00:25:30|201416.3|201237.1|201416.3|201237.1|201416.3|201237.1|201416.3|201237.1|1
1731284740000|2024-11-11 00:25:40|201415.9||201415.9||201415.9||201415.9||1
1731284760000|2024-11-11 00:26:00|201451|201221|201450|201222|201453|201222|201450|201221|3
1731284770000|2024-11-11 00:26:10|201451|201223|201416.5|201238|201456|201238|201416.1|201220|6
1731284790000|2024-11-11 00:26:30|201416.8|201238.3|201427.5|201250.3|201433.1|201255.3|201416.8|201238.3|10
1731284800000|2024-11-11 00:26:40|201427.1|201249.7|201428.1|201249.7|201428.1|201249.7|201427.1|201249.3|5
1731284810000|2024-11-11 00:26:50|201427.1|201250|201426.5|201249.7|201427.5|201250.3|201426.5|201249.7|4
1731284820000|2024-11-11 00:27:00|201428.5|201227|201456|201227|201461|201227|201428.5|201226|4
1731284830000|2024-11-11 00:27:10|201457|201226|201459|201225|201459|201226|201455|201225|3
1731284840000|2024-11-11 00:27:20|201458||201458||201458||201458||1
1731284850000|2024-11-11 00:27:30|201427.2|201248.7|201419.1|201242.6|201427.2|201249.1|201419.1|201242.6|4
1731284860000|2024-11-11 00:27:40|201419.4|201242.3|201419.7|201242.3|201419.7|201242.3|201419.4|201242.3|2
1731284870000|2024-11-11 00:27:50|201418.1|201241.3|201409.7|201240.9|201418.1|201241.3|201409.4|201240.6|4
1731284880000|2024-11-11 00:28:00|201401.3|201232.5|201401.3|201232.5|201401.3|201232.5|201401.3|201232.5|1
1731284890000|2024-11-11 00:28:10|201402|201232.9|201402|201232.9|201402|201232.9|201402|201232.9|1
1731284900000|2024-11-11 00:28:20|201401.7|201232.2|201400.7|201231.9|201401.7|201232.2|201400.7|201231.9|4
1731284910000|2024-11-11 00:28:30|201401.3|201232.2|201401.3|201232.2|201401.3|201232.2|201401.3|201232.2|1
1731284920000|2024-11-11 00:28:40|201424|201219|201424|201219|201424|201219|201424|201219|1
1731284930000|2024-11-11 00:28:50|201425|201233.5|201403|201233.9|201425|201233.9|201402.7|201233.5|4
1731284940000|2024-11-11 00:29:00|201402.3|201233.5|201403|201233.5|201403|201233.5|201402.3|201233.2|3
1731284950000|2024-11-11 00:29:10|201402.7||201402.7||201402.7||201402.7||1
1731284980000|2024-11-11 00:29:40|201424|201219|201424|201217|201478.6|201219|201424|201168.6|6
1731284990000|2024-11-11 00:29:50|201423|201216|201401.6|201231.8|201423|201231.8|201401.3|201216|4
1731285000000|2024-11-11 00:30:00|201402.3|201232.5|201401.6|201232.1|201402.3|201232.5|201401.6|201232.1|4
1731285010000|2024-11-11 00:30:10|201402.3|201232.5|201402.3|201232.5|201402.3|201232.5|201402.3|201232.5|1
1731285020000|2024-11-11 00:30:20|201426|201218|201426|201218|201426|201218|201424|201217|3
1731285030000|2024-11-11 00:30:30|201427|201219|201427|201219|201428|201220|201426|201219|4
1731285040000|2024-11-11 00:30:40|201426|201220|201402|201231.9|201428|201232.2|201402|201217|5
1731285050000|2024-11-11 00:30:50|201402.3|201232.2|201402|201232.2|201402.3|201232.2|201402|201232.2|2
1731285060000|2024-11-11 00:31:00|201402.7|201232.5|201401.7|201231.9|201403|201232.9|201401.7|201231.9|4
1731285070000|2024-11-11 00:31:10|201402.3|201232.2|201402.3|201232.2|201402.3|201232.2|201402.3|201232.2|1
1731285080000|2024-11-11 00:31:20|201424|201216|201423|201214|201426|201217|201418|201210|5
1731285090000|2024-11-11 00:31:30|201425|201217|201425|201217|201425|201217|201425|201217|1
1731285100000|2024-11-11 00:31:40|201427|201218|201403.1|201232.6|201427|201232.6|201403.1|201218|2
1731285120000|2024-11-11 00:32:00|201402.4|201232.3|201402.4|201232.3|201402.4|201232.3|201402.4|201232.3|1
1731285130000|2024-11-11 00:32:10|201403.1|201232.6|201427|201218|201427|201232.6|201403.1|201218|3
1731285140000|2024-11-11 00:32:20|201426|201219|201428|201219|201428|201219|201426|201219|2
1731285150000|2024-11-11 00:32:30|201426|201218|201403.5|201233|201428|201233|201403.5|201218|3
1731285160000|2024-11-11 00:32:40|201402.8|201232.7|201402.1|201232|201403.5|201233|201402.1|201232|5
1731285170000|2024-11-11 00:32:50|201401.8|201231.7|201402.8|201232.3|201402.8|201232.3|201401.8|201231.7|3
1731285180000|2024-11-11 00:33:00|201403.5|201232.7|201427|201218|201427|201233|201403.5|201218|3
1731285190000|2024-11-11 00:33:10|201429|201219|201430|201220|201430|201220|201427|201218|3
1731285200000|2024-11-11 00:33:20|201429|201222|201430|201221|201433|201223|201429|201221|5
1731285210000|2024-11-11 00:33:30|201428|201218|201402.1|201231.3|201428|201231.7|201401.8|201217|6
1731285220000|2024-11-11 00:33:40|201401.8|201231|201402.1|201231.3|201402.1|201231.3|201401.5|201231|3
1731285230000|2024-11-11 00:33:50|201414.1|201220|201414.1|201220|201414.1|201220|201414.1|201220|1
1731285240000|2024-11-11 00:34:00|201461|201182|201456|201186|201461|201186|201456|201182|2
1731285250000|2024-11-11 00:34:10|201457|201188|201459|201189|201459|201189|201457|201188|2
1731285260000|2024-11-11 00:34:20|201457|201188|201412.3|201221.5|201458|201221.5|201412.3|201187|4
1731285270000|2024-11-11 00:34:30|201421.9|201231.1|201459.3|201269.1|201460.6|201286.7|201421.9|201231.1|6
1731285280000|2024-11-11 00:34:40|201459.6|201269.5|201457.9|201268.5|201460.3|201270.5|201437.9|201267.8|10
1731285290000|2024-11-11 00:34:50|201458.9|201269.1|201470.3|201291.5|201526|201327.9|201458.3|201269.1|10
1731285300000|2024-11-11 00:35:00|201487.3|201308.5|201515.7|201325.3|201517.6|201332.5|201487.3|201308.5|12
1731285310000|2024-11-11 00:35:10|201515.1|201325.6|201515.4|201325.3|201515.7|201325.6|201515.1|201324.9|6
1731285320000|2024-11-11 00:35:20|201517.4|201325.9|201517.1|201325.3|201517.4|201325.9|201517.1|201325.3|2
1731285330000|2024-11-11 00:35:30|201518.4|201325.6|201472.1|201278.3|201518.4|201325.6|201448.7|201278.3|4
1731285340000|2024-11-11 00:35:40|201473.5|201278|201472.8|201278|201473.5|201278.7|201472.5|201278|6
1731285350000|2024-11-11 00:35:50|201473.1|201277.7|201475.1|201277.7|201475.1|201277.7|201473.1|201277.3|4
1731285360000|2024-11-11 00:36:00|201474.8|201277.3|201457.2|201284|201482.1|201284|201457.2|201277.3|9
1731285370000|2024-11-11 00:36:10|201482.1|201283.7|201457.2|201306|201482.1|201306|201457.2|201283.7|7
1731285390000|2024-11-11 00:36:30|201530.2|201236.5|201530.2|201236.5|201530.2|201236.5|201530.2|201236.5|2
1731285410000|2024-11-11 00:36:50|201458.7|201307.5|201458.7|201307.5|201458.7|201307.5|201458.7|201307.5|1
1731285420000|2024-11-11 00:37:00|201458.5|201307.3|201479.5|201283.6|201482.4|201307.3|201458.5|201283.6|6
1731285450000|2024-11-11 00:37:30|201523.3|201237.9|201523.3|201237.9|201523.3|201237.9|201523.3|201237.9|1
1731285480000|2024-11-11 00:38:00|201481|201285.1|201481|201285.1|201481|201285.1|201481|201285.1|1
1731285490000|2024-11-11 00:38:10|201480.2|201284.3|201480.2|201284.3|201480.2|201284.3|201480.2|201284.3|1
1731285500000|2024-11-11 00:38:20|201474.9|201279|201473.6|201276.9|201474.9|201279|201450.7|201276.9|4
1731285510000|2024-11-11 00:38:30|201450.7||201450.7||201450.7||201450.7||1
1731285530000|2024-11-11 00:38:50|201519.3|201231.7|201497.3|201239.7|201519.3|201239.7|201497.3|201231.7|3
1731285550000|2024-11-11 00:39:10|201497.1|201239.9|201461.2|201274.7|201497.1|201274.7|201461.2|201239.9|2
1731285560000|2024-11-11 00:39:20|201461.4|201267.4|201461|201268.2|201461.4|201268.2|201461|201267.4|2
1731285590000|2024-11-11 00:39:50|201496.3|201220.5|201430.4|201279.2|201496.3|201279.2|201430.4|201220.5|3
1731285610000|2024-11-11 00:40:10|201453.1|201256.6|201453.1|201256.6|201453.1|201256.6|201453.1|201256.6|1
1731285620000|2024-11-11 00:40:20|201498.6|201211.4|201498.6|201211.4|201498.6|201211.4|201498.6|201211.4|1
1731285640000|2024-11-11 00:40:40|201454.6|201258.1|201454.6|201258.1|201454.6|201258.1|201454.6|201258.1|1
1731285650000|2024-11-11 00:40:50|201457|201281.4|201456.7|201265|201457|201281.4|201453.1|201261.3|3
1731285660000|2024-11-11 00:41:00|201455|201263.3|201455.5|201263.2|201456.7|201263.3|201455|201261|3
1731285670000|2024-11-11 00:41:10|201456.7|201264.4|201456.7|201264.4|201456.7|201264.4|201456.7|201264.4|1
1731285680000|2024-11-11 00:41:20|201456.4|201264.5|201458.7|201286.1|201458.7|201286.1|201456.4|201262.4|4
1731285700000|2024-11-11 00:41:40|201456.9|201216.7|201496|201216.7|201496|201216.7|201456.9|201216.7|2
1731285710000|2024-11-11 00:41:50|201474.2|201261.7|201472.7|201249.4|201474.2|201261.7|201472.7|201249.4|2
1731285730000|2024-11-11 00:42:10|201472.6|201283.6|201439.6|201283.6|201472.6|201283.6|201439.6|201283.6|2
1731285740000|2024-11-11 00:42:20|201438.6|201285.6|201438.5|201284.3|201438.6|201285.6|201438.5|201284.3|2
1731285750000|2024-11-11 00:42:30|201438.2|201285.7|201438.3|201284.8|201439.2|201285.8|201438.1|201282.4|6
1731285770000|2024-11-11 00:42:50|201487.2|201228.4|201488.7|201221.7|201488.7|201228.4|201487.2|201221.7|2
1731285790000|2024-11-11 00:43:10|201438.1|201221.8|201438.1|201281.9|201438.1|201281.9|201438.1|201221.8|2
1731285820000|2024-11-11 00:43:40|201488.6|201221.8|201488.6|201221.8|201488.6|201221.8|201488.6|201221.8|1
1731285830000|2024-11-11 00:43:50|201505.2|201219|201505.2|201219|201505.2|201219|201505.2|201219|2
1731285840000|2024-11-11 00:44:00|201422.9|201218|201437.4|201310|201437.4|201310|201422.9|201218|4
1731285850000|2024-11-11 00:44:10|201436.4|201282.3|201422.9|201297.9|201437.2|201310|201422.9|201282.3|5
1731285870000|2024-11-11 00:44:30|201490.9|201223.8|201490.9|201223.8|201490.9|201223.8|201490.9|201223.8|1
1731285880000|2024-11-11 00:44:40|201492|201217.7|201492|201217.7|201492|201217.7|201492|201217.7|1
1731285900000|2024-11-11 00:45:00|201492.3|201310|201438|201310|201492.3|201310|201438|201310|2
1731285930000|2024-11-11 00:45:30|201492.3|201222.5|201490.8|201231.9|201492.3|201231.9|201488.8|201222.5|3
1731285940000|2024-11-11 00:45:40|201492|201222.6|201492|201222.6|201492|201222.6|201492|201222.6|1
1731285950000|2024-11-11 00:45:50|201439|201311.7|201438.5|201284.7|201439|201311.7|201438.5|201284.7|2
1731285970000|2024-11-11 00:46:10|201438.4||201438.4||201438.4||201438.4||1
1731285990000|2024-11-11 00:46:30|201490.3|201230.7|201490.2|201230.8|201490.3|201230.8|201490.2|201230.7|2
1731286010000|2024-11-11 00:46:50|201438.9|201230.9|201438.9|201285.3|201438.9|201285.3|201438.9|201230.9|2
1731286020000|2024-11-11 00:47:00|201439.3|201282.7|201439.3|201282.7|201439.3|201282.7|201439.3|201282.7|1
1731286040000|2024-11-11 00:47:20|201491.2|201223.2|201491.2|201223.2|201491.2|201223.2|201491.2|201223.2|1
1731286050000|2024-11-11 00:47:30|201489.8|201231.3|201490.9|201223.7|201490.9|201231.3|201489.8|201223.7|2
1731286060000|2024-11-11 00:47:40|201438.8|201282.5|201438.8|201282.5|201438.8|201282.5|201438.8|201282.5|1
1731286070000|2024-11-11 00:47:50|201438.2|201285.3|201438.5|201282.7|201438.5|201285.3|201438.2|201282.7|2
1731286090000|2024-11-11 00:48:10|201437.9|201285.3|201437.9|201285.3|201437.9|201285.3|201437.9|201285.3|1
1731286110000|2024-11-11 00:48:30|201488.3|201232.3|201488.3|201232.3|201488.3|201232.3|201488.3|201232.3|1
1731286120000|2024-11-11 00:48:40|201438.2|201285.7|201438.2|201285.7|201438.2|201285.7|201438.2|201285.7|1
1731286140000|2024-11-11 00:49:00|201439.3|201284.5|201439.3|201284.5|201439.3|201284.5|201439.3|201284.5|1
1731286150000|2024-11-11 00:49:10|201491.3|201228.6|201491.3|201228.6|201491.3|201228.6|201491.3|201228.6|1
1731286160000|2024-11-11 00:49:20|201485.6|201232.6|201485.6|201232.6|201485.6|201232.6|201485.6|201232.6|1
1731286170000|2024-11-11 00:49:30|201437.6|201286.1|201437.6|201286.1|201437.6|201286.1|201437.6|201286.1|1
1731286180000|2024-11-11 00:49:40|201425.7|201300.7|201437.6|201286.1|201437.6|201300.7|201425.7|201286.1|2
1731286190000|2024-11-11 00:49:50|201439.9|201285.3|201439.9|201285.3|201439.9|201285.3|201439.9|201285.3|1
1731286200000|2024-11-11 00:50:00|201425.7|201300.7|201464.8|201296.9|201464.8|201330.9|201425.7|201296.3|5
1731286210000|2024-11-11 00:50:10|201464.5|201330.9|201464.1|201330.9|201464.5|201330.9|201464.1|201330.9|2
1731286220000|2024-11-11 00:50:20|201443.8|201318.8|201464.1|201330.9|201464.1|201330.9|201443.8|201318.8|2
1731286230000|2024-11-11 00:50:30|201529|201296.3|201531|201229|201531|201296.3|201529|201227|6
1731286240000|2024-11-11 00:50:40|201528|201227|201531|201228|201531|201228|201527|201226|3
1731286250000|2024-11-11 00:50:50|201464.1|201329.9|201463.5|201329.9|201464.1|201329.9|201463.5|201329.9|2
1731286260000|2024-11-11 00:51:00|201463.8||201462.8||201463.8||201462.8||4
1731286270000|2024-11-11 00:51:10|201463.1||201463.5||201465.1||201463.1||7
1731286280000|2024-11-11 00:51:20|201529|201226|201433.2|201308.2|201529|201308.2|201433.2|201226|3
1731286310000|2024-11-11 00:51:50|201450.4|201320.3|201508.6|201320.3|201508.6|201320.3|201433.2|201308.2|3
1731286320000|2024-11-11 00:52:00|201509.4|201218|201509.4|201218|201509.4|201218|201509.4|201218|2
1731286330000|2024-11-11 00:52:10|201508.4|201217|201508.4|201216|201508.4|201217|201508.4|201216|3
1731286340000|2024-11-11 00:52:20|201430.9|201217|201430.9|201305.9|201430.9|201305.9|201430.9|201217|2
1731286370000|2024-11-11 00:52:50|201421.7|201296.7|201462.1|201288.2|201462.1|201318.2|201421.7|201282|8
1731286380000|2024-11-11 00:53:00|201427.6|201288.5|201458.7|201288.9|201462.1|201326.8|201427.6|201288.2|7
1731286390000|2024-11-11 00:53:10|201459.1|201289.2|201460.1|201289.2|201460.1|201289.2|201459.1|201289.2|3
1731286400000|2024-11-11 00:53:20|201459.4|201288.9|201450.9|201280.1|201460.1|201289.2|201409|201274.8|8
1731286410000|2024-11-11 00:53:30|201450.6|201280.4|201451.3|201280.4|201451.3|201280.4|201450.6|201280.4|3
1731286420000|2024-11-11 00:53:40|201451.6|201304|201429|201304|201451.6|201304|201429|201304|2
1731286430000|2024-11-11 00:53:50|201416.9|201280.1|201451.3|201316.1|201451.3|201316.1|201416.9|201280.1|4
1731286440000|2024-11-11 00:54:00|201520|201210|201521|201211|201521|201211|201519.5|201209.5|3
1731286450000|2024-11-11 00:54:10|201520|201210|201518|201208|201520|201210|201516.5|201206.5|7
1731286460000|2024-11-11 00:54:20|201516.5|201206.5|201429|201304|201516.5|201304|201429|201206.5|2
1731286480000|2024-11-11 00:54:40|201451.3|201316.1|201467.5|201336|201467.5|201336|201451.3|201316.1|3
1731286490000|2024-11-11 00:54:50|201468.2|201328|201471.2|201337|201471.2|201337|201461.9|201328|8
1731286500000|2024-11-11 00:55:00|201471.5|201300.7|201471.5|201301|201472.9|201337|201471.5|201300.7|9
1731286510000|2024-11-11 00:55:10|201471.9|201301.3|201449.9|201324.9|201471.9|201324.9|201449.9|201301.3|4
1731286520000|2024-11-11 00:55:20|201538|201230|201539|201231|201539|201231|201538|201230|2
1731286530000|2024-11-11 00:55:30|201541|201232|201540|201232|201541|201232|201540|201232|2
1731286540000|2024-11-11 00:55:40|201538|201230|201452.3|201327.3|201538|201327.3|201452.3|201229|4
1731286560000|2024-11-11 00:56:00|201472.5|201339.4|201473.1|201303.6|201473.1|201339.4|201452.3|201303.6|4
1731286570000|2024-11-11 00:56:10|201538|201232|201539|201232|201539|201232|201538|201232|2
1731286580000|2024-11-11 00:56:20|201538|201233|201541|201234|201541|201234|201538|201233|3
1731286590000|2024-11-11 00:56:30|201539|201233|201540|201233|201540|201233|201537|201231|6
1731286600000|2024-11-11 00:56:40|201472.4|201302.9|201472.1|201302.9|201472.4|201303.2|201472.1|201302.9|3
1731286610000|2024-11-11 00:56:50|201471.7|201302.5|201471.4|201302.5|201471.7|201302.5|201471.4|201302.5|2
1731286620000|2024-11-11 00:57:00|201472.1|201302.9|201472.1|201302.9|201472.1|201302.9|201472.1|201302.9|1
1731286630000|2024-11-11 00:57:10|201537|201232|201537|201232|201537|201232|201537|201232|1
1731286640000|2024-11-11 00:57:20|201538|201233|201538|201234|201538|201234|201538|201233|2
1731286650000|2024-11-11 00:57:30|201537|201233|201452.3|201327.3|201537|201327.3|201452.3|201232|4
1731286680000|2024-11-11 00:58:00|201473.1|201304.3|201440.2|201233|201473.1|201304.3|201440.2|201233|5
1731286690000|2024-11-11 00:58:10||201234||201233||201234||201233|2
1731286700000|2024-11-11 00:58:20||201234||201233||201234||201233|2
1731286710000|2024-11-11 00:58:30|201438.5|201302.8|201438.5|201302.8|201438.5|201302.8|201438.5|201302.8|1
1731286750000|2024-11-11 00:59:10|201528.6|201218.6|201532.5|201234|201532.5|201234|201528|201218|3
1731286760000|2024-11-11 00:59:20|201436.9|201302.1|201469.9|201301.7|201469.9|201302.1|201436.9|201301.7|3
1731286770000|2024-11-11 00:59:30|201464.7|201296.5|201464.5|201296.3|201471.3|201303.1|201464.5|201296.3|6
1731286780000|2024-11-11 00:59:40|201464.8|201296.6|201464.5|201296.6|201465.5|201296.9|201464.5|201296.6|3
1731286790000|2024-11-11 00:59:50|201464.8|201296.3|201464.1|201296.3|201464.8|201296.3|201464.1|201296.3|2
1731286800000|2024-11-11 01:00:00|201460.8|201299.6|201461.1|201299.6|201461.1|201299.6|201460.8|201299.3|3
1731286810000|2024-11-11 01:00:10|201527|201245|201449.1|201288.6|201527|201291.3|201418.2|201243|6
1731286820000|2024-11-11 01:00:20|201448.8|201288.3|201455.1|201294.3|201455.1|201294.3|201448.8|201288.3|5
1731286830000|2024-11-11 01:00:30|201455.5|201294.6|201456.1|201295.6|201456.1|201295.6|201455.5|201294.6|4
1731286840000|2024-11-11 01:00:40|201455.5|201295.3|201420.1|201258.3|201455.8|201295.3|201414.7|201253.2|16
1731286850000|2024-11-11 01:00:50|201414.9|201253.1|201378.5|201248.5|201414.9|201253.1|201370.4|201239.7|17
1731286860000|2024-11-11 01:01:00|201411.3|201251.1|201381.6|201252.2|201428.7|201262.8|201375|201248.8|14
1731286870000|2024-11-11 01:01:10|201372.5|201251.9|201408.7|201241.8|201408.7|201251.9|201372.5|201241.5|6
1731286880000|2024-11-11 01:01:20|201408|201241.1|201382.3|201251|201414.1|201251.7|201372.4|201241.1|16
1731286890000|2024-11-11 01:01:30||201251.3||201251.3||201251.3||201251.3|1
1731286900000|2024-11-11 01:01:40|201391.4|201257.4|201380.3|201253.3|201391.4|201260.5|201380.3|201252.5|5
1731286910000|2024-11-11 01:01:50||201253.7||201253.3||201253.7||201253|4
1731286920000|2024-11-11 01:02:00|201415.5|201252|201391.8|201259|201415.5|201259.3|201391.8|201249|7
1731286930000|2024-11-11 01:02:10|201378.3|201250|201389.4|201259.4|201389.4|201259.4|201378.3|201249.7|7
1731286940000|2024-11-11 01:02:20|201380.3|201253.3|201380.3|201253|201380.3|201253.3|201380.3|201253|2
1731286950000|2024-11-11 01:02:30||201253.3||201253.3||201253.3||201253.3|1
1731286960000|2024-11-11 01:02:40||201253||201253.3||201253.3||201253|2
1731286970000|2024-11-11 01:02:50||201201||201202||201202||201201|2
1731286980000|2024-11-11 01:03:00|201425.5|201203|201425.5|201257.9|201425.5|201259.3|201388.2|201203|7
1731286990000|2024-11-11 01:03:10|201388.2||201388.2||201388.2||201388.2||1
1731287000000|2024-11-11 01:03:20||201257.6||201257.9||201257.9||201257.6|2
1731287010000|2024-11-11 01:03:30|201505|201199|201506|201199|201506|201199|201503|201197|4
1731287020000|2024-11-11 01:03:40|201505|201198|201503|201195|201505|201198|201503|201195|4
1731287030000|2024-11-11 01:03:50|201502|201194|201390.9|201258.4|201504|201258.4|201390.9|201194|3
1731287040000|2024-11-11 01:04:00|201406.7|201268.9|201433.3|201262.4|201439.1|201305.9|201406.7|201262.4|5
1731287050000|2024-11-11 01:04:10|201433.6|201262.7|201397.4|201262.1|201433.9|201262.7|201397.4|201262.1|4
1731287060000|2024-11-11 01:04:20||201262.4||201262.4||201262.4||201261.7|4
1731287070000|2024-11-11 01:04:30|201504.5|201194|201504.5|201194.5|201504.5|201194.5|201504.5|201194|2
1731287080000|2024-11-11 01:04:40|201505.5|201195.5|201505.5|201195.5|201505.5|201195.5|201505.5|201195.5|1
1731287090000|2024-11-11 01:04:50|201396.3|201262|201396.3|201262|201396.3|201262|201396.3|201262|1
1731287100000|2024-11-11 01:05:00||201263.7||201263||201263.7||201263|3
1731287110000|2024-11-11 01:05:10||201263.3||201263.3||201263.3||201263.3|1
1731287120000|2024-11-11 01:05:20|201408|201199|201408|201271.1|201408|201271.1|201408|201199|2
1731287130000|2024-11-11 01:05:30||201270.8||201270.8||201270.8||201270.8|1
1731287140000|2024-11-11 01:05:40||201271.1||201271.1||201271.1||201270.8|3
1731287150000|2024-11-11 01:05:50||201271.5||201271.5||201271.5||201271.5|1
1731287160000|2024-11-11 01:06:00|201511.5|201200|201411.3|201286.3|201511.5|201286.3|201399.2|201199.5|7
1731287170000|2024-11-11 01:06:10|201399.2|201265.3|201399.2|201265.3|201399.2|201265.3|201399.2|201265.3|1
1731287180000|2024-11-11 01:06:20||201264.9||201264.9||201264.9||201264.9|1
1731287200000|2024-11-11 01:06:40|201508|201198|201508.5|201198.5|201508.5|201198.5|201508|201195|5
1731287210000|2024-11-11 01:06:50|201509|201199|201509|201199|201509.5|201199.5|201509|201199|3
1731287220000|2024-11-11 01:07:00|201509.5|201199.5|201400.4|201265.4|201509.5|201265.7|201400.4|201199|5
1731287230000|2024-11-11 01:07:10||201265.1||201265.1||201265.1||201264.7|3
1731287240000|2024-11-11 01:07:20||201265.4||201264.7||201265.4||201264.7|5
1731287250000|2024-11-11 01:07:30|201511.5|201265.1|201511|201201|201511.5|201265.4|201511|201197|5
1731287260000|2024-11-11 01:07:40|201511.5|201201.5|201510|201200|201511.5|201201.5|201510|201200|2
1731287270000|2024-11-11 01:07:50|201511.5|201201.5|201398.6|201264.2|201511.5|201264.2|201398.6|201201|3
1731287280000|2024-11-11 01:08:00||201263.9||201263.9||201263.9||201263.9|1
1731287290000|2024-11-11 01:08:10||201264.2||201263.9||201264.2||201263.9|2
1731287300000|2024-11-11 01:08:20|201410.7|201285.7|201398.6|201264.2|201410.7|201285.7|201398.6|201263.9|3
1731287310000|2024-11-11 01:08:30||201196||201196||201196||201196|1
1731287330000|2024-11-11 01:08:50|201396.7|201262.6|201396.7|201262.6|201396.7|201262.6|201396.7|201262.6|1
1731287340000|2024-11-11 01:09:00|201408.8|201262.9|201408.8|201283.8|201408.8|201283.8|201408.8|201262.6|3
1731287360000|2024-11-11 01:09:20|201396.7|201198|201396.7|201198|201396.7|201198|201396.7|201198|1
1731287380000|2024-11-11 01:09:40|201409.3|201284.3|201409.3|201284.3|201409.3|201284.3|201409.3|201284.3|1
1731287400000|2024-11-11 01:10:00|201436.8|201263.3|201474.3|201232.7|201474.3|201263.3|201436.8|201232.7|2
1731287410000|2024-11-11 01:10:10|201453.5||201474||201474.3||201453.5||3
1731287420000|2024-11-11 01:10:20|201473.7|201232.3|201473.3|201232.3|201473.7|201232.3|201473.3|201232.3|2
1731287430000|2024-11-11 01:10:30|201510|201200|201509.5|201199.5|201510|201200|201509.5|201199.5|2
1731287440000|2024-11-11 01:10:40|201510.5|201200.5|201510|201200|201510.5|201200.5|201510|201200|2
1731287450000|2024-11-11 01:10:50|201473.6|201234.4|201474.6|201235.4|201474.6|201235.4|201473.6|201234.4|3
1731287460000|2024-11-11 01:11:00|201473.6|201235.1|201473.6|201235.1|201473.6|201235.1|201473.6|201235.1|1
1731287470000|2024-11-11 01:11:10|201474.3|201235.4|201439.8|201268.9|201474.3|201268.9|201439.8|201235.1|3
1731287480000|2024-11-11 01:11:20|201439.5|201268.6|201439.8|201268.6|201439.8|201268.6|201439.5|201268.6|2
1731287490000|2024-11-11 01:11:30|201439.5|201269.3|201439.8|201269.3|201440.5|201269.6|201439.5|201269.3|4
1731287510000|2024-11-11 01:11:50|201511|201201|201511|201203|201511|201203|201511|201201|3
1731287520000|2024-11-11 01:12:00||201202||201202||201203||201202|3
1731287530000|2024-11-11 01:12:10|201403.4|201269.1|201403.4|201269.7|201403.4|201269.7|201403.4|201269.1|3
1731287540000|2024-11-11 01:12:20||201269.4||201269.1||201270.1||201269.1|5
1731287560000|2024-11-11 01:12:40||201202||201202||201202||201202|1
1731287570000|2024-11-11 01:12:50||201203||201204||201204||201203|2
1731287580000|2024-11-11 01:13:00|201403.5|201269.8|201403.5|201269.8|201403.5|201269.8|201403.5|201269.8|1
1731287590000|2024-11-11 01:13:10||201270.1||201269.8||201270.1||201269.8|2
1731287600000|2024-11-11 01:13:20|201415.6|201290.6|201403.5|201269.8|201415.6|201290.6|201403.5|201269.5|3
1731287610000|2024-11-11 01:13:30||201269.5||201204||201269.5||201204|2
1731287620000|2024-11-11 01:13:40||201203||201204||201204||201203|2
1731287630000|2024-11-11 01:13:50||201205||201205||201205||201205|1
1731287640000|2024-11-11 01:14:00|201498.5|201204|201416.2|201291.2|201498.5|201291.2|201416.2|201204|3
1731287650000|2024-11-11 01:14:10|201406.4|201281.4|201390|201258.1|201406.4|201281.4|201390|201258.1|3
1731287660000|2024-11-11 01:14:20|201404.3|201258.5|201436.9|201268|201436.9|201268|201404.3|201258.5|3
1731287670000|2024-11-11 01:14:30|201437.2|201268.3|201437.2|201268.7|201437.2|201268.7|201437.2|201268.3|2
1731287680000|2024-11-11 01:14:40|201436.9|201268.3|201438.2|201267|201438.2|201268.3|201436.9|201267|2
1731287690000|2024-11-11 01:14:50|201437.9|201264.7|201493.5|201183.5|201495|201303.5|201404.3|201183.5|6
1731287700000|2024-11-11 01:15:00|201494.5|201184.5|201502.5|201192.5|201502.5|201192.5|201494.5|201184.5|5
1731287710000|2024-11-11 01:15:10|201503.5|201193.5|201441.3|201270.5|201503.5|201270.5|201441.3|201193.5|2
1731287720000|2024-11-11 01:15:20|201441|201309.2|201442|201271.1|201442|201309.2|201441|201270.5|7
1731287730000|2024-11-11 01:15:30|201441.7|201271.5|201440.3|201309.2|201442.3|201309.2|201440.3|201270.8|6
1731287740000|2024-11-11 01:15:40|201440.7||201441||201441||201440.3||5
1731287750000|2024-11-11 01:15:50|201502.5|201192.5|201502|201192|201503.5|201193.5|201501|201191|4
1731287760000|2024-11-11 01:16:00|201501|201191|201503|201193|201503|201193|201501|201191|3
1731287770000|2024-11-11 01:16:10|201440.8|201308.9|201440.5|201308.9|201440.8|201308.9|201440.5|201308.9|2
1731287790000|2024-11-11 01:16:30|201440.1||201440.5||201440.5||201440.1||4
1731287800000|2024-11-11 01:16:40|201440.8|201270.3|201502|201192|201502|201270.3|201440.8|201192|2
1731287820000|2024-11-11 01:17:00|201503|201193|201440.9|201310.5|201503|201310.5|201440.9|201193|6
1731287830000|2024-11-11 01:17:10|201440.5||201440.2||201440.9||201440.2||3
1731287840000|2024-11-11 01:17:20|201439.9||201439.9||201439.9||201439.9||1
1731287850000|2024-11-11 01:17:30|201423.4|201298.4|201440.5|201310.5|201440.5|201310.5|201423.4|201298.4|4
1731287860000|2024-11-11 01:17:40|201448.1|201309.4|201447.8|201309.4|201448.1|201309.4|201447.8|201309.4|2
1731287870000|2024-11-11 01:17:50|201439.5|201197|201439.5|201309.4|201439.5|201309.4|201438.8|201197|4
1731287880000|2024-11-11 01:18:00|201438.8||201438.8||201438.8||201438.8||1
1731287890000|2024-11-11 01:18:10|201439.1||201439.1||201439.1||201439.1||1
1731287900000|2024-11-11 01:18:20|201438.8|201194|201496|201196|201496|201196|201438.1|201194|4
1731287910000|2024-11-11 01:18:30|201497||201496||201497||201496||2
1731287930000|2024-11-11 01:18:50|201439.2|201272|201439.2|201272|201439.2|201272|201439.2|201272|1
1731287940000|2024-11-11 01:19:00|201431.3|201264.1|201438.6|201271.4|201438.6|201271.4|201431.3|201264.1|2
1731287950000|2024-11-11 01:19:10|201438.9|201271.7|201438.4|201271.2|201438.9|201271.7|201431.9|201264.7|3
1731287960000|2024-11-11 01:19:20|201437.7|201270.9|201437.7|201270.9|201437.7|201270.9|201437.7|201270.9|1
1731287970000|2024-11-11 01:19:30|201438.4|201271.2|201438.3|201313.3|201439.7|201313.3|201421.1|201264.4|12
1731288000000|2024-11-11 01:20:00|201452.6|201327.6|201463|201313.8|201470|201339.7|201452.6|201306.8|10
1731288010000|2024-11-11 01:20:10|201462.7|201314.1|201462.3|201314.5|201462.7|201314.5|201462.3|201314.1|3
1731288020000|2024-11-11 01:20:20|201463|201314.8|201480.8|201338.3|201482.1|201357.1|201461.7|201314.8|9
1731288030000|2024-11-11 01:20:30|201479.8|201338.6|201509.6|201368.4|201509.6|201368.4|201479.5|201337.9|13
1731288040000|2024-11-11 01:20:40|201510.6|201368.7|201509.9|201368.4|201510.6|201368.7|201509.9|201368.4|2
1731288050000|2024-11-11 01:20:50|201510.9|201368.7|201510.6|201368.4|201510.9|201368.7|201510.6|201368.4|3
1731288060000|2024-11-11 01:21:00|201509.9|201367.7|201488.9|201349.7|201509.9|201367.7|201488.9|201349|6
1731288070000|2024-11-11 01:21:10|201488.5|201350|201493.3|201355.5|201493.3|201355.5|201487.5|201349.7|7
1731288080000|2024-11-11 01:21:20|201492.3|201355.8|201491.7|201355.5|201492.3|201355.8|201491.7|201355.5|3
1731288090000|2024-11-11 01:21:30|201492|201355.8|201491.7|201356.1|201492|201356.1|201491.3|201355.8|3
1731288100000|2024-11-11 01:21:40|201521|201356.5|201495.7|201365.1|201521|201365.1|201475|201317|6
1731288110000|2024-11-11 01:21:50|201496.3|201365.5|201496|201365.5|201497|201365.8|201496|201365.5|4
1731288120000|2024-11-11 01:22:00|201496.3|201358.3|201475.5|201344.9|201496.3|201358.6|201475.5|201344.9|6
1731288130000|2024-11-11 01:22:10|201466.6|201336.1|201467.4|201333.2|201467.7|201336.1|201462.1|201330.5|9
1731288140000|2024-11-11 01:22:20|201466.1|201333.9|201465.7|201334.9|201466.1|201335.2|201465.1|201333.9|5
1731288150000|2024-11-11 01:22:30|201465.1|201334.5|201447.9|201317.3|201465.1|201334.5|201447.9|201317.3|6
1731288160000|2024-11-11 01:22:40|201454.5|201324|201447.3|201316.8|201454.5|201324|201440.5|201309.9|5
1731288170000|2024-11-11 01:22:50|201448|201317.1|201447.7|201316.8|201448|201317.1|201447|201316.5|4
1731288180000|2024-11-11 01:23:00|201447|201316.5|201453.9|201323.3|201453.9|201323.3|201446.3|201316.1|6
1731288190000|2024-11-11 01:23:10|201453.5|201323.7|201440.5|201309.3|201453.5|201323.7|201434.9|201303.7|10
1731288200000|2024-11-11 01:23:20|201440.8|201309.9|201441.1|201309.6|201441.1|201309.9|201440.8|201309.6|3
1731288210000|2024-11-11 01:23:30|201440.5|201309.9|201440.8|201310.3|201440.8|201310.3|201440.5|201309.9|4
1731288230000|2024-11-11 01:23:50|201463|201273|201440.1|201308.9|201465|201309.5|201440.1|201273|6
1731288240000|2024-11-11 01:24:00|201439.7|201309.2|201441.2|201310.7|201442.1|201311.3|201433.9|201303|9
1731288250000|2024-11-11 01:24:10|201441.5|201310|201441.2|201310.7|201441.9|201310.7|201441.2|201310|6
1731288270000|2024-11-11 01:24:30|201441.5|201311|201439.9|201309.7|201441.5|201311|201433.6|201303.1|4
1731288280000|2024-11-11 01:24:40|201440.5|201310|201440.9|201310|201440.9|201310|201439.9|201309.7|3
1731288290000|2024-11-11 01:24:50|201433|201302.1|201440.3|201309.1|201440.3|201309.4|201432.3|201301.4|8
1731288300000|2024-11-11 01:25:00|201430.3|201299.1|201434.4|201304.2|201434.4|201304.2|201425.2|201295|4
1731288310000|2024-11-11 01:25:10|201434.7|201304.5|201435.4|201304.9|201435.7|201305.2|201434.7|201304.5|4
1731288320000|2024-11-11 01:25:20||201305.2||201305.2||201305.2||201305.2|1
1731288330000|2024-11-11 01:25:30|201436.1|201305.5|201428.1|201297.5|201456|201305.5|201428.1|201267|3
1731288340000|2024-11-11 01:25:40|201437.7|201307.2|201437.2|201306.7|201437.7|201307.2|201426.1|201295.9|9
1731288350000|2024-11-11 01:25:50|201436.9|201307.7|201439.5|201309|201440.5|201309|201436.9|201307.7|5
1731288360000|2024-11-11 01:26:00|201438.9|201308.7|201438.5|201308.3|201439.5|201309|201438.5|201308.3|5
1731288370000|2024-11-11 01:26:10|201439.2|201308.7|201444.3|201308.1|201464|201308.7|201439.2|201273|6
1731288380000|2024-11-11 01:26:20|201445|201308.4|201454.3|201320.1|201454.7|201320.1|201445|201308.4|9
1731288390000|2024-11-11 01:26:30|201455|201320.4|201455|201320.4|201455|201320.4|201455|201320.4|1
1731288400000|2024-11-11 01:26:40|201461.3|201326.7|201465.6|201330.7|201465.6|201330.7|201460.9|201326.7|3
1731288410000|2024-11-11 01:26:50|201464.9|201330.3|201457.6|201323.3|201464.9|201330.3|201451.3|201316.7|7
1731288420000|2024-11-11 01:27:00|201458.3|201323.6|201460.3|201325.3|201460.3|201325.3|201456.3|201321.6|5
1731288430000|2024-11-11 01:27:10|201458.6|201324.3|201460.2|201325.5|201460.2|201325.5|201452.3|201318|5
1731288440000|2024-11-11 01:27:20||201325.9||201325.9||201325.9||201325.9|1
1731288460000|2024-11-11 01:27:40|201466.1|201331.8|201468.1|201333.8|201468.1|201333.8|201465.7|201331.8|3
1731288470000|2024-11-11 01:27:50|201467.7|201333.5|201467.4|201333.1|201467.7|201333.5|201467.1|201333.1|3
1731288480000|2024-11-11 01:28:00|201466.7|201332.8|201466.7|201332.8|201466.7|201332.8|201466.7|201332.8|1
1731288490000|2024-11-11 01:28:10|201490|201301|201466|201332.7|201490|201332.7|201466|201301|2
1731288500000|2024-11-11 01:28:20|201465.7||201465.7||201465.7||201465.7||1
1731288510000|2024-11-11 01:28:30|201466|201333|201466|201333|201466|201333|201466|201333|1
1731288520000|2024-11-11 01:28:40|201466.3|201326.3|201466.5|201333.6|201466.5|201333.6|201459.6|201326.3|3
1731288530000|2024-11-11 01:28:50|201459.7|201326.8|201464.3|201332.1|201464.9|201332.1|201459.7|201326.8|3
1731288540000|2024-11-11 01:29:00|201464.5|201332.3|201424.7|201290.7|201467.2|201334.7|201416.1|201286|14
1731288550000|2024-11-11 01:29:10|201424.4|201290.3|201424.7|201290.7|201424.7|201290.7|201424.4|201290.3|2
1731288560000|2024-11-11 01:29:20|201425.1|201291|201416.7|201287.4|201425.1|201291|201409.8|201280.5|6
1731288570000|2024-11-11 01:29:30|201408.7|201280.3|201413.5|201287.5|201415.2|201287.5|201408.7|201280.3|4
1731288580000|2024-11-11 01:29:40|201413.2|201287.1|201413.9|201287.5|201413.9|201287.5|201413.2|201287.1|2
1731288590000|2024-11-11 01:29:50|201414.2|201287.8|201432.2|201307.2|201432.2|201307.2|201414.2|201287.8|6
1731288600000|2024-11-11 01:30:00|201432.3|201307.3|201431.5|201306.5|201432.3|201307.3|201431.5|201306.5|3
1731288610000|2024-11-11 01:30:10|201432|201306.6|201431.7|201304.1|201433.4|201307.2|201431.3|201304.1|8
1731288620000|2024-11-11 01:30:20|201425.3|201297.7|201433.1|201305.9|201433.1|201305.9|201425.3|201297.7|6
1731288630000|2024-11-11 01:30:30|201420.5|201293.3|201393.3|201268.3|201422.9|201295|201393.3|201268.3|13
1731288640000|2024-11-11 01:30:40|201392.8|201267.8|201394.3|201269.3|201394.3|201269.3|201392.8|201267.8|3
1731288650000|2024-11-11 01:30:50|201393.8|201268.8|201390.6|201265.6|201395.5|201270.5|201386.7|201261.7|5
1731288660000|2024-11-11 01:31:00|201390.5|201265.5|201390.5|201265.5|201390.5|201265.5|201390.5|201265.5|1
1731288670000|2024-11-11 01:31:10|201390.1|201265.1|201390.1|201265.1|201390.1|201265.1|201390.1|201265.1|1
1731288680000|2024-11-11 01:31:20|201414|201236|201416|201237|201416|201237|201414|201236|2
1731288690000|2024-11-11 01:31:30|201415|201259.9|201391.5|201266.5|201415|201266.6|201384.9|201259.9|4
1731288700000|2024-11-11 01:31:40|201390.9|201265.9|201390.1|201265.1|201392.7|201267.7|201383.4|201258.4|8
1731288710000|2024-11-11 01:31:50|201383|201258|201389.7|201264.7|201389.7|201264.7|201383|201258|7
1731288720000|2024-11-11 01:32:00|201390.1|201265.1|201383.2|201258.2|201390.1|201265.1|201373.6|201246.6|17
1731288730000|2024-11-11 01:32:10|201383.4|201258.4|201382.2|201257.2|201383.4|201258.4|201375.4|201250.4|8
1731288740000|2024-11-11 01:32:20|201382|201257|201382.2|201257.2|201382.6|201257.6|201382|201257|3
1731288750000|2024-11-11 01:32:30|201382|201257|201391.1|201266.1|201391.1|201266.1|201382|201257|6
1731288760000|2024-11-11 01:32:40|201391.2|201266.2|201395.9|201270|201396.3|201270.3|201390.7|201265.7|7
1731288770000|2024-11-11 01:32:50|201395.6|201269.7|201395.9|201270.3|201395.9|201270.3|201395.6|201269.7|2
1731288780000|2024-11-11 01:33:00|201396.9|201270.7|201395.9|201270.7|201396.9|201271.3|201395.9|201270.7|3
1731288790000|2024-11-11 01:33:10|201396.6|201271|201397.8|201272|201418|201273.7|201396.6|201239|6
1731288800000|2024-11-11 01:33:20|201398.5|201272.3|201398.5|201272.3|201398.5|201272.3|201398.5|201272.3|1
1731288810000|2024-11-11 01:33:30|201390.3|201263|201398|201270.7|201398|201270.7|201390.3|201263|2
1731288830000|2024-11-11 01:33:50|201397.3|201270.3|201398|201270.7|201398|201270.7|201397.3|201270.3|2
1731288840000|2024-11-11 01:34:00|201403.9|201276.5|201417|201292|201417|201292|201403.9|201276.5|6
1731288850000|2024-11-11 01:34:10|201414.9|201289.9|201414.6|201289.6|201414.9|201289.9|201414.6|201289.6|3
1731288860000|2024-11-11 01:34:20|201410.7|201285.7|201401.3|201276.3|201410.7|201285.7|201401.3|201276.3|4
1731288870000|2024-11-11 01:34:30|201401.6|201276.6|201405.9|201280.9|201406.1|201281.1|201401.6|201276.6|6
1731288880000|2024-11-11 01:34:40|201406.3|201281.3|201425.9|201300.9|201427|201302|201406.3|201281.3|7
1731288890000|2024-11-11 01:34:50|201426.2|201301.2|201428.4|201303.4|201428.4|201303.4|201417.8|201292.8|16
1731288900000|2024-11-11 01:35:00|201428.5|201303.5|201466.8|201341.8|201469.5|201344.5|201428.5|201303.5|13
1731288910000|2024-11-11 01:35:10|201467|201342|201466.8|201341.8|201472.8|201347.8|201466.5|201341.5|7
1731288920000|2024-11-11 01:35:20|201468.3|201343.3|201462.1|201337.1|201468.4|201343.4|201459|201334|9
1731288930000|2024-11-11 01:35:30|201462.4|201337.4|201443.8|201318.8|201462.4|201337.4|201438.6|201313.6|7
1731288940000|2024-11-11 01:35:40|201448.2|201323.2|201462.2|201337.2|201462.3|201337.3|201448.2|201323.2|7
1731288950000|2024-11-11 01:35:50|201462.8|201337.8|201462.5|201337.5|201462.8|201337.8|201462.5|201337.5|2
1731288960000|2024-11-11 01:36:00|201462.3|201337.3|201451|201326|201462.3|201337.3|201444.5|201319.5|6
1731288970000|2024-11-11 01:36:10|201455.1|201330.1|201465.3|201340.3|201465.3|201340.3|201455.1|201330.1|10
1731288980000|2024-11-11 01:36:20|201464.6|201339.6|201461.4|201336.4|201464.8|201339.8|201457.9|201332.9|6
1731288990000|2024-11-11 01:36:30|201460.8|201335.8|201467.7|201342.7|201467.7|201342.7|201460.4|201335.4|8
1731289000000|2024-11-11 01:36:40|201467.4|201342.4|201468.5|201343.5|201468.5|201343.5|201467.4|201342.4|3
1731289010000|2024-11-11 01:36:50|201468|201343|201467.4|201342.4|201468|201343|201467.2|201342.2|4
1731289020000|2024-11-11 01:37:00|201466.9|201341.9|201467.4|201342.4|201467.6|201342.6|201460|201335|11
1731289030000|2024-11-11 01:37:10|201467.3|201342.3|201451.3|201326.3|201467.3|201342.3|201451.3|201326.3|8
1731289040000|2024-11-11 01:37:20|201454.9|201329.9|201460.5|201335.5|201461|201336|201454.5|201329.5|11
1731289050000|2024-11-11 01:37:30|201461|201336|201453.7|201328.7|201461|201336|201453.7|201328.7|6
1731289060000|2024-11-11 01:37:40|201453.9|201328.9|201457|201332|201457|201332|201450.9|201325.9|7
1731289070000|2024-11-11 01:37:50|201456.5|201331.5|201458.7|201333.7|201459.5|201334.5|201456.5|201331.5|4
1731289080000|2024-11-11 01:38:00|201454.5|201329.5|201447.9|201322.9|201458|201333|201440.2|201315.2|19
1731289090000|2024-11-11 01:38:10|201443.7|201318.7|201454.7|201329.7|201454.7|201329.7|201443.6|201318.6|11
1731289100000|2024-11-11 01:38:20|201454.6|201329.6|201458|201333|201458|201333|201454.6|201329.6|6
1731289110000|2024-11-11 01:38:30|201457.8|201332.8|201461|201336|201461|201336|201457.8|201332.8|7
1731289120000|2024-11-11 01:38:40|201464.7|201339.7|201465|201340|201465|201340|201455.8|201330.8|9
1731289130000|2024-11-11 01:38:50|201461.6|201336.6|201458.2|201333.2|201461.6|201336.6|201458.2|201333.2|4
1731289150000|2024-11-11 01:39:10|201460.7|201335.7|201457.1|201332.1|201460.7|201335.7|201457.1|201332.1|4
1731289160000|2024-11-11 01:39:20|201452.2|201327.2|201444.8|201319.8|201456.5|201331.5|201436.7|201311.7|20
1731289170000|2024-11-11 01:39:30|201441.2|201316.2|201436.8|201311.8|201445.6|201320.6|201434.4|201309.4|16
1731289180000|2024-11-11 01:39:40|201436.6|201311.6|201455.1|201330.1|201455.1|201330.1|201436.3|201311.3|6
1731289190000|2024-11-11 01:39:50|201452.9|201327.9|201454.5|201329.5|201459.8|201334.8|201452.9|201327.9|6
1731289200000|2024-11-11 01:40:00|201453.3|201328.3|201456.3|201331.3|201459.3|201334.3|201453.3|201328.3|12
1731289210000|2024-11-11 01:40:10|201455.8|201330.8|201455.8|201330.8|201455.8|201330.8|201455.8|201330.8|1
1731289230000|2024-11-11 01:40:30|201484|201303|201447.8|201322.8|201484|201330.1|201443.5|201303|16
1731289240000|2024-11-11 01:40:40|201448.2|201323.2|201447.8|201322.8|201451.2|201326.2|201444.5|201319.5|17
1731289250000|2024-11-11 01:40:50|201444.8|201319.8|201446.4|201321.4|201449.4|201324.4|201444.8|201319.8|14
1731289260000|2024-11-11 01:41:00|201449.2|201324.2|201445.6|201320.6|201451.4|201326.4|201445.6|201320.6|9
1731289270000|2024-11-11 01:41:10|201450|201325|201445.4|201320.4|201450|201325|201445.1|201320.1|4
1731289280000|2024-11-11 01:41:20|201448.4|201323.4|201443.1|201318.1|201450.6|201325.6|201443.1|201318.1|10
1731289300000|2024-11-11 01:41:40|201443.4|201318.4|201446.6|201321.6|201448.7|201323.7|201443.4|201318.4|17
1731289310000|2024-11-11 01:41:50|201450.8|201325.8|201455.3|201330.3|201455.3|201330.3|201445.7|201320.7|17
1731289320000|2024-11-11 01:42:00|201452.1|201327.1|201447.4|201322.4|201456|201331|201447.4|201322.4|11
1731289330000|2024-11-11 01:42:10|201447.9|201322.9|201455|201330|201455|201330|201446.9|201321.9|18
1731289340000|2024-11-11 01:42:20|201452.7|201327.7|201454.5|201329.5|201454.5|201329.5|201448.2|201323.2|5
1731289350000|2024-11-11 01:42:30|201455|201330|201455.2|201330.2|201455.9|201330.9|201448.4|201323.4|22
1731289360000|2024-11-11 01:42:40|201454.9|201329.9|201442.2|201317.2|201454.9|201329.9|201442.2|201317.2|9
1731289370000|2024-11-11 01:42:50|201443.8|201318.8|201443.8|201318.8|201443.8|201318.8|201443.8|201318.8|1
1731289380000|2024-11-11 01:43:00|201443.5|201318.5|201452.3|201327.3|201452.6|201327.6|201442.2|201317.2|18
1731289390000|2024-11-11 01:43:10|201452.8|201327.8|201455.3|201328.1|201456|201330.1|201451.1|201326.1|10
1731289400000|2024-11-11 01:43:20|201455.7|201322.4|201449.3|201322.7|201455.7|201323.1|201449.3|201322.4|5
1731289410000|2024-11-11 01:43:30|201449.9|201323.1|201449.9|201323.1|201449.9|201323.1|201449.6|201323.1|5
1731289420000|2024-11-11 01:43:40|201449.6|201330.1|201456.9|201330.1|201456.9|201330.1|201449.6|201323.8|8
1731289430000|2024-11-11 01:43:50|201457.6|201330.4|201451.1|201323.9|201457.9|201330.7|201451.1|201323.9|7
1731289440000|2024-11-11 01:44:00|201451.8|201324.3|201451.1|201323.9|201451.8|201324.3|201451.1|201323.9|2
1731289450000|2024-11-11 01:44:10|201451.5||201451.5||201451.5||201451.1||3
1731289460000|2024-11-11 01:44:20|201451.1|201324.6|201458.2|201330.7|201480|201331|201451.1|201301|8
1731289470000|2024-11-11 01:44:30|201453|201325.5|201452|201324.8|201453|201325.5|201452|201324.8|3
1731289480000|2024-11-11 01:44:40|201452.3|201325.1|201458.4|201331.5|201458.4|201331.5|201452.3|201325.1|4
1731289490000|2024-11-11 01:44:50|201452.9|201326|201442.2|201315.7|201452.9|201326|201442.2|201315.5|6
1731289500000|2024-11-11 01:45:00|201442.5|201315|201442.9|201314.7|201443.9|201315|201442.5|201314.7|4
1731289510000|2024-11-11 01:45:10|201443.5|201315|201443.9|201314.3|201443.9|201315|201443.5|201314.3|4
1731289520000|2024-11-11 01:45:20|201444.2|201314.7|201475|201288|201476|201314.7|201444.2|201288|3
1731289530000|2024-11-11 01:45:30|201480|201293|201461.7|201335.1|201480|201335.1|201461|201293|5
1731289540000|2024-11-11 01:45:40|201462.7|201335.8|201464.7|201337.8|201466.3|201339.5|201462.7|201335.8|6
1731289550000|2024-11-11 01:45:50|201465|201338.1|201464.7|201337.8|201465|201338.1|201464.7|201337.8|2
1731289560000|2024-11-11 01:46:00|201465|201338.1|201472.7|201346.1|201472.7|201346.1|201465|201338.1|5
1731289570000|2024-11-11 01:46:10|201472|201345.8|201471.7|201346.1|201472|201346.1|201471.3|201345.8|4
1731289580000|2024-11-11 01:46:20|201471|201345.5|201470.7|201345.1|201471|201345.5|201470.7|201345.1|3
1731289590000|2024-11-11 01:46:30|201471.3|201345.5|201471|201345.1|201471.3|201345.5|201471|201345.1|2
1731289600000|2024-11-11 01:46:40|201490|201315|201489|201313|201491|201316|201489|201313|3
1731289620000|2024-11-11 01:47:00|201465.7|201339.8|201465.7|201339.8|201466.3|201340.1|201465.7|201339.8|4
1731289630000|2024-11-11 01:47:10|201466|201340.1|201466|201340.1|201466|201340.1|201465.7|201340.1|3
1731289640000|2024-11-11 01:47:20|201465.7|201339.8|201465.7|201339.8|201465.7|201339.8|201465.7|201339.8|1
1731289650000|2024-11-11 01:47:30|201489|201313|201489|201313|201489|201313|201488|201313|3
1731289660000|2024-11-11 01:47:40|201457.5|201331.7|201452.7|201327.1|201459.3|201333.7|201446|201320.5|9
1731289670000|2024-11-11 01:47:50|201453|201327.5|201452.3|201327.1|201458.7|201333.2|201452.1|201326.9|11
1731289680000|2024-11-11 01:48:00|201457.9|201332.7|201457.9|201332.7|201457.9|201332.7|201452.1|201326.9|6
1731289700000|2024-11-11 01:48:20|201452|201326.8|201458|201332.8|201458|201332.8|201452|201326.8|2
1731289710000|2024-11-11 01:48:30|201461.1|201336.1|201458.5|201333|201461.1|201336.1|201452.1|201327.1|4
1731289720000|2024-11-11 01:48:40|201458.9|201333.3|201458.9|201333.3|201458.9|201333.3|201458.9|201333.3|1
1731289730000|2024-11-11 01:48:50|201459.5|201334|201468|201342.5|201468|201342.5|201459.5|201334|4
1731289740000|2024-11-11 01:49:00|201467.7|201342.1|201468|201342.1|201468.3|201342.5|201467.7|201342.1|3
1731289760000|2024-11-11 01:49:20|201489|201314|201476.3|201351.1|201495|201351.1|201475.9|201314|4
1731289770000|2024-11-11 01:49:30|201477.3|201351.7|201491.5|201365.9|201498.3|201372.7|201477.3|201351.7|6
1731289780000|2024-11-11 01:49:40|201490.8|201365.6|201490.8|201365.3|201490.8|201365.6|201490.1|201364.9|4
1731289810000|2024-11-11 01:50:10|201512|201337|201512|201337|201512|201337|201512|201337|1
1731289820000|2024-11-11 01:50:20|201560.3|201300.4|201484.8|201359.6|201560.3|201359.6|201484.8|201300.4|3
1731289840000|2024-11-11 01:50:40|201484.5|201359.3|201483.8|201358.8|201484.5|201359.4|201483.8|201358.8|4
1731289850000|2024-11-11 01:50:50|201484.2|201359.2|201484|201359|201484.2|201359.2|201484|201359|2
1731289860000|2024-11-11 01:51:00|201483.7|201358.7|201471.7|201346.7|201483.7|201358.7|201467.9|201342.9|10
1731289870000|2024-11-11 01:51:10|201471.2|201346.2|201471.2|201346.2|201471.2|201346.2|201471.2|201346.2|1
1731289880000|2024-11-11 01:51:20|201470.7|201345.7|201471.5|201346.5|201471.5|201346.5|201470.7|201345.7|3
1731289890000|2024-11-11 01:51:30|201471.4|201346.4|201471.4|201346.4|201471.4|201346.4|201471.4|201346.4|1
1731289900000|2024-11-11 01:51:40|201493|201319|201496|201321|201496|201321|201493|201319|3
1731289910000|2024-11-11 01:51:50|201495|201320|201495|201320|201495|201320|201495|201320|1
1731289920000|2024-11-11 01:52:00|201494|201319|201465.7|201340.7|201494|201342.9|201465.7|201316|9
1731289930000|2024-11-11 01:52:10|201465.6|201340.6|201464.9|201339.9|201466.6|201341.6|201464.9|201339.9|9
1731289940000|2024-11-11 01:52:20|201465|201340|201465.6|201340.6|201465.6|201340.6|201465|201340|4
1731289950000|2024-11-11 01:52:30|201465.9|201340.9|201465.9|201340.9|201465.9|201340.9|201465.9|201340.9|1
1731289960000|2024-11-11 01:52:40|201487|201312|201486|201312|201488|201313|201485|201311|4
1731289970000|2024-11-11 01:52:50|201488||201488||201488||201488||1
1731289980000|2024-11-11 01:53:00|201486|201311|201466.2|201341.2|201486|201341.2|201466.2|201311|2
1731289990000|2024-11-11 01:53:10|201466.7|201341.7|201466.7|201341.7|201466.7|201341.7|201466.7|201341.7|1
1731290000000|2024-11-11 01:53:20|201466.8|201341.8|201466.7|201341.7|201466.8|201341.8|201466.7|201341.7|2
1731290010000|2024-11-11 01:53:30|201466.2|201341.2|201485|201311|201487|201341.5|201466.2|201311|4
1731290020000|2024-11-11 01:53:40|201486|201312|201485|201311|201486|201312|201485|201311|2
1731290030000|2024-11-11 01:53:50|201487|201312|201468.1|201343.1|201487|201343.1|201468.1|201312|2
1731290040000|2024-11-11 01:54:00|201467.8|201342.8|201468.1|201343.1|201468.1|201343.1|201467.8|201342.8|2
1731290070000|2024-11-11 01:54:30|201487|201312|201487|201312|201487|201312|201487|201312|1
1731290080000|2024-11-11 01:54:40|201488|201314|201493.6|201368.6|201498.1|201373.1|201480.5|201312|15
1731290090000|2024-11-11 01:54:50|201486.4|201361.4|201499.5|201374.5|201499.5|201374.5|201485.4|201360.4|10
1731290100000|2024-11-11 01:55:00|201489|201364|201489|201364|201501.2|201376.2|201484.1|201359.1|27
1731290110000|2024-11-11 01:55:10|201484.6|201359.6|201532.7|201407.7|201532.7|201407.7|201484.6|201359.6|13
1731290120000|2024-11-11 01:55:20|201533|201408|201534|201409|201534|201409|201518.5|201393.5|7
1731290130000|2024-11-11 01:55:30|201533.1|201408.1|201530.8|201405.8|201542.1|201417.1|201525.2|201400.2|9
1731290140000|2024-11-11 01:55:40|201518.2|201393.2|201537.6|201412.6|201537.6|201412.6|201515.1|201390.1|16
1731290150000|2024-11-11 01:55:50|201538.5|201413.5|201521.7|201396.7|201538.5|201413.5|201517.8|201392.8|5
1731290160000|2024-11-11 01:56:00|201515.6|201390.6|201518.1|201393.1|201523.2|201398.2|201512.8|201387.8|8
1731290170000|2024-11-11 01:56:10|201518.3|201393.3|201528.2|201403.2|201528.2|201403.2|201518.3|201393.3|7
1731290180000|2024-11-11 01:56:20|201528|201403|201526.2|201401.2|201528.6|201403.6|201517|201392|7
1731290190000|2024-11-11 01:56:30|201518.8|201393.8|201557.8|201432.8|201557.8|201432.8|201518.8|201393.8|15
1731290200000|2024-11-11 01:56:40|201558.1|201433.1|201558.4|201433.4|201558.4|201433.4|201530|201405|10
1731290210000|2024-11-11 01:56:50|201559.4|201434.4|201562.9|201437.9|201562.9|201437.9|201539.6|201414.6|8
1731290220000|2024-11-11 01:57:00|201558.3|201433.3|201558.4|201433.4|201558.6|201433.6|201540.9|201415.9|6
1731290230000|2024-11-11 01:57:10|201546.3|201421.3|201554.3|201429.3|201555.3|201430.3|201542.9|201417.9|6
1731290240000|2024-11-11 01:57:20|201539.2|201414.2|201550.4|201425.4|201553.8|201428.8|201535.7|201410.7|19
1731290250000|2024-11-11 01:57:30|201549.9|201424.9|201553.4|201428.4|201557.6|201432.6|201542.6|201417.6|12
1731290260000|2024-11-11 01:57:40|201545.4|201420.4|201543.4|201418.4|201556.6|201431.6|201540.7|201415.7|12
1731290270000|2024-11-11 01:57:50|201542.6|201417.6|201568.7|201443.7|201568.7|201443.7|201542.6|201417.6|13
1731290280000|2024-11-11 01:58:00|201568.1|201443.1|201562.4|201437.4|201578.8|201453.8|201555.6|201430.6|12
1731290290000|2024-11-11 01:58:10|201563.3|201438.3|201579.1|201454.1|201580|201455|201557.2|201432.2|11
1731290300000|2024-11-11 01:58:20|201580|201455|201598.6|201473.6|201598.6|201473.6|201563.1|201438.1|16
1731290310000|2024-11-11 01:58:30|201598.1|201473.1|201606.6|201481.6|201610|201485|201596.8|201471.8|14
1731290320000|2024-11-11 01:58:40|201599.6|201474.6|201599.5|201474.5|201611.1|201486.1|201599.5|201474.5|17
1731290330000|2024-11-11 01:58:50|201600.3|201475.3|201610.5|201485.5|201610.7|201485.7|201598.8|201473.8|14
1731290340000|2024-11-11 01:59:00|201609.5|201484.5|201606.8|201481.8|201613.2|201488.2|201599.7|201474.7|13
1731290350000|2024-11-11 01:59:10|201606.7|201481.7|201606.9|201481.9|201610.8|201485.8|201600.6|201475.6|11
1731290360000|2024-11-11 01:59:20|201607.6|201482.6|201603.7|201478.7|201615.3|201490.3|201598.8|201473.8|17
1731290370000|2024-11-11 01:59:30|201604.5|201479.5|201602.7|201477.7|201604.5|201479.5|201601.8|201476.8|6
1731290380000|2024-11-11 01:59:40|201602.5|201477.5|201593.3|201468.3|201602.5|201477.5|201593.3|201468.3|8
1731290390000|2024-11-11 01:59:50|201593.5|201468.5|201594.3|201469.3|201598.9|201473.9|201593.1|201468.1|9
1731290400000|2024-11-11 02:00:00|201592.1|201467.1|201592.1|201467.1|201592.1|201467.1|201591.6|201466.6|6
1731290410000|2024-11-11 02:00:10|201591.9|201466.9|201591.9|201466.9|201592.3|201467.3|201591.6|201466.6|4
1731290420000|2024-11-11 02:00:20|201592.3|201467.3|201598.2|201473.2|201630|201473.2|201592.1|201431|5
1731290430000|2024-11-11 02:00:30|201599.2|201474.2|201599.4|201474.4|201599.9|201474.9|201599.1|201474.1|5
1731290440000|2024-11-11 02:00:40|201599.9|201474.9|201610.5|201485.5|201610.5|201485.5|201599.4|201474.4|4
1731290450000|2024-11-11 02:00:50|201615.1|201490.1|201628.3|201503.3|201634.9|201509.9|201615.1|201490.1|14
1731290460000|2024-11-11 02:01:00|201628.4|201503.4|201628.6|201503.6|201628.6|201503.6|201628.4|201503.4|2
1731290470000|2024-11-11 02:01:10|201628.2|201503.2|201627.8|201502.8|201628.2|201503.2|201627.8|201502.8|2
1731290480000|2024-11-11 02:01:20|201628.1|201503.1|201634.9|201509.9|201635.4|201510.4|201628.1|201503.1|4
1731290490000|2024-11-11 02:01:30|201639|201514|201635.3|201510.3|201640.2|201515.2|201635.3|201510.3|3
1731290500000|2024-11-11 02:01:40|201639.2|201514.2|201634.3|201509.3|201639.2|201514.2|201634.3|201509.3|3
1731290510000|2024-11-11 02:01:50|201638.3|201513.3|201633.8|201508.8|201638.8|201513.8|201633.8|201508.8|5
1731290520000|2024-11-11 02:02:00|201638.1|201513.1|201639.2|201514.2|201639.2|201514.2|201638.1|201513.1|4
1731290530000|2024-11-11 02:02:10|201638.9|201513.9|201638.4|201513.4|201638.9|201513.9|201638.4|201513.4|2
1731290540000|2024-11-11 02:02:20|201638.9|201513.9|201638.4|201513.4|201638.9|201513.9|201638.4|201513.4|2
1731290550000|2024-11-11 02:02:30|201634.5|201509.5|201633.9|201508.9|201634.5|201509.5|201633.9|201508.9|3
1731290570000|2024-11-11 02:02:50|201640.1|201515.1|201634.6|201509.6|201640.1|201515.1|201634.6|201509.6|2
1731290580000|2024-11-11 02:03:00|201636.6|201511.6|201630|201505|201636.6|201511.6|201630|201505|3
1731290590000|2024-11-11 02:03:10|201629.5|201504.5|201630.3|201505.3|201630.3|201505.3|201629.5|201504.5|2
1731290600000|2024-11-11 02:03:20|201626|201501|201605.4|201480.4|201626|201501|201597.6|201472.6|8
1731290610000|2024-11-11 02:03:30|201605.6|201480.6|201595.1|201470.1|201605.9|201480.9|201588.9|201463.9|11
1731290620000|2024-11-11 02:03:40|201594.8|201469.8|201595.2|201470.2|201595.2|201470.2|201594.8|201469.8|3
1731290630000|2024-11-11 02:03:50|201595|201470|201594.5|201469.5|201595|201470|201594.5|201469.5|2
1731290640000|2024-11-11 02:04:00|201587.9|201462.9|201565.7|201440.7|201587.9|201462.9|201552.6|201427.6|12
1731290650000|2024-11-11 02:04:10|201565.5|201440.5|201565.6|201440.6|201565.7|201440.7|201564.7|201439.7|6
1731290660000|2024-11-11 02:04:20|201565.9|201440.9|201565.1|201440.1|201565.9|201440.9|201565.1|201440.1|2
1731290670000|2024-11-11 02:04:30|201565.9|201440.9|201556.9|201431.9|201565.9|201440.9|201556.9|201431.9|9
1731290680000|2024-11-11 02:04:40|201560.7|201435.7|201560.5|201435.5|201561|201436|201560.5|201435.5|3
1731290690000|2024-11-11 02:04:50|201565.3|201440.3|201556.9|201431.9|201565.6|201440.6|201556.9|201431.9|9
1731290700000|2024-11-11 02:05:00|201556.5|201431.5|201556.9|201431.9|201556.9|201431.9|201556.5|201431.5|2
1731290710000|2024-11-11 02:05:10|201557.4|201432.4|201557.7|201432.7|201557.7|201432.7|201557.4|201432.4|2
1731290720000|2024-11-11 02:05:20|201562.2|201437.2|201561.6|201436.6|201562.2|201437.2|201557.6|201432.6|9
1731290730000|2024-11-11 02:05:30|201561.9|201436.9|201557.6|201432.6|201561.9|201436.9|201557.6|201432.6|3
1731290740000|2024-11-11 02:05:40|201557.5|201432.5|201562.4|201437.4|201562.4|201437.4|201557.5|201432.5|4
1731290750000|2024-11-11 02:05:50|201562.7|201437.7|201557.6|201432.6|201562.7|201437.7|201557.6|201432.6|6
1731290760000|2024-11-11 02:06:00|201557.1|201432.1|201552.9|201427.9|201557.1|201432.1|201552|201427|7
1731290770000|2024-11-11 02:06:10|201552.6|201427.6|201552.9|201427.9|201552.9|201427.9|201552.6|201427.6|2
1731290790000|2024-11-11 02:06:30|201552.6|201427.6|201579|201404|201579|201427.9|201552.6|201404|3
1731290800000|2024-11-11 02:06:40|201581|201403|201580|201403|201581|201403|201580|201403|2
1731290810000|2024-11-11 02:06:50|201581|201402|201553.9|201428.9|201581|201428.9|201553.7|201402|5
1731290820000|2024-11-11 02:07:00|201553.6|201428.6|201553.6|201428.6|201553.6|201428.6|201553.6|201428.6|1
1731290830000|2024-11-11 02:07:10|201553.7|201428.7|201553.4|201428.4|201553.7|201428.7|201553.4|201428.4|2
1731290840000|2024-11-11 02:07:20|201553.6|201428.6|201553.4|201428.4|201553.6|201428.6|201553.4|201428.4|2
1731290850000|2024-11-11 02:07:30|201580|201400|201581|201401|201582|201401|201580|201400|3
1731290860000|2024-11-11 02:07:40|201584|201402|201582|201401|201584|201402|201582|201401|2
1731290870000|2024-11-11 02:07:50|201553.8|201428.8|201554|201429|201554|201429|201553.7|201428.7|3
1731290880000|2024-11-11 02:08:00|201553.5|201428.5|201552.5|201427.5|201553.5|201428.5|201552.5|201427.5|3
1731290890000|2024-11-11 02:08:10|201553|201428|201553|201428|201553|201428|201553|201428|1
1731290900000|2024-11-11 02:08:20|201553.5|201428.5|201553.8|201428.8|201553.8|201428.8|201553.5|201428.5|2
1731290910000|2024-11-11 02:08:30|201583|201400|201583|201400|201583|201400|201583|201400|1
1731290920000|2024-11-11 02:08:40|201553.3|201428.3|201553|201428|201553.3|201428.3|201552.9|201427.9|3
1731290940000|2024-11-11 02:09:00|201553.3|201428.3|201549.7|201424.7|201553.3|201428.3|201549.7|201424.7|5
1731290950000|2024-11-11 02:09:10|201549.3|201424.3|201545.3|201420.3|201549.7|201424.7|201545.3|201420.3|3
1731290960000|2024-11-11 02:09:20|201549.6|201424.6|201549.1|201424.1|201549.6|201424.6|201549.1|201424.1|2
1731290970000|2024-11-11 02:09:30|201549.6|201424.6|201549.6|201424.6|201549.6|201424.6|201549.1|201424.1|3
1731290990000|2024-11-11 02:09:50|201577|201394|201578|201395|201578|201395|201577|201394|2
1731291000000|2024-11-11 02:10:00|201580|201396|201550.1|201425.1|201580|201425.1|201545.9|201396|3
1731291010000|2024-11-11 02:10:10|201545.3|201420.3|201550.7|201425.7|201550.7|201425.7|201545.3|201420.3|4
1731291020000|2024-11-11 02:10:20|201550.1|201425.1|201550.3|201425.3|201550.3|201425.3|201549.8|201424.8|4
1731291030000|2024-11-11 02:10:30|201550.1|201425.1|201550.3|201425.3|201550.3|201425.3|201550|201425|4
1731291040000|2024-11-11 02:10:40|201578|201395|201545.7|201420.7|201578|201426.4|201545.3|201395|10
1731291050000|2024-11-11 02:10:50|201549.5|201424.5|201549.5|201424.5|201550.1|201425.1|201545|201420|10
1731291060000|2024-11-11 02:11:00|201549.4|201424.4|201544.9|201419.9|201549.5|201424.5|201544.9|201419.9|4
1731291070000|2024-11-11 02:11:10|201548.8|201423.8|201549.1|201424.1|201549.1|201424.1|201548.6|201423.6|3
1731291080000|2024-11-11 02:11:20|201548.8|201423.8|201548.8|201423.8|201548.8|201423.8|201548.8|201423.8|1
1731291090000|2024-11-11 02:11:30|201544.1|201419.1|201512.1|201387.1|201544.1|201419.1|201504.1|201379.1|9
1731291100000|2024-11-11 02:11:40|201506.2|201381.2|201512.6|201387.6|201512.6|201387.6|201506.2|201381.2|9
1731291110000|2024-11-11 02:11:50|201512.5|201387.5|201513|201388|201513|201388|201512.5|201387.5|4
1731291120000|2024-11-11 02:12:00|201507|201382|201506.3|201381.3|201511.4|201386.4|201506.3|201381.3|15
1731291130000|2024-11-11 02:12:10|201510.7|201385.7|201514.7|201389.7|201514.7|201389.7|201506.3|201381.3|6
1731291140000|2024-11-11 02:12:20|201514.5|201389.5|201514.5|201389.5|201514.7|201389.7|201514.5|201389.5|3
1731291150000|2024-11-11 02:12:30|201514.2|201389.2|201514.5|201389.5|201514.5|201389.5|201514.2|201389.2|2
1731291160000|2024-11-11 02:12:40|201540|201357|201540|201357|201540|201357|201540|201357|1
1731291170000|2024-11-11 02:12:50|201542|201358|201541|201358|201542|201358|201541|201358|2
1731291180000|2024-11-11 02:13:00|201539|201357|201516.2|201391.2|201541|201392.3|201510.3|201357|9
1731291190000|2024-11-11 02:13:10|201516.7|201391.7|201516.7|201391.7|201516.7|201391.7|201516.7|201391.7|1
1731291200000|2024-11-11 02:13:20|201516.9|201391.9|201517|201392|201517|201392|201516.9|201391.9|2
1731291210000|2024-11-11 02:13:30|201516.5|201391.5|201536|201362|201537|201392|201516.5|201361|6
1731291220000|2024-11-11 02:13:40|201538|201363|201536|201362|201538|201363|201535|201361|4
1731291230000|2024-11-11 02:13:50|201517.1|201392.1|201517.1|201392.1|201517.1|201392.1|201517.1|201392.1|1
1731291240000|2024-11-11 02:14:00|201516.8|201391.8|201517.1|201392.1|201517.6|201392.6|201516.8|201391.8|4
1731291250000|2024-11-11 02:14:10|201517.6|201392.6|201518|201393|201518|201393|201517.6|201392.6|2
1731291260000|2024-11-11 02:14:20|201517.4|201392.4|201517.4|201392.4|201517.4|201392.4|201517.4|201392.4|1
1731291270000|2024-11-11 02:14:30|201539|201364|201537|201363|201539|201364|201537|201363|2
1731291280000|2024-11-11 02:14:40|201536|201362|201538|201363|201538|201363|201536|201362|2
1731291290000|2024-11-11 02:14:50|201536|201362|201517.5|201392.5|201536|201392.5|201512.8|201362|4
1731291300000|2024-11-11 02:15:00|201518|201393|201518|201393|201518|201393|201518|201393|1
1731291310000|2024-11-11 02:15:10|201519.2|201394.2|201526.3|201401.3|201526.3|201401.3|201518.9|201393.9|5
1731291320000|2024-11-11 02:15:20|201526|201401|201540.7|201415.7|201540.7|201415.7|201526|201401|6
1731291340000|2024-11-11 02:15:40|201540.4|201415.4|201540.4|201415.4|201540.4|201415.4|201540.4|201415.4|1
1731291350000|2024-11-11 02:15:50|201562|201387|201562|201387|201562|201387|201562|201387|1
1731291360000|2024-11-11 02:16:00|201563||201563||201563||201563||1
1731291370000|2024-11-11 02:16:10|201564|201388|201539.1|201414.1|201564|201414.1|201539.1|201388|2
1731291380000|2024-11-11 02:16:20|201538.7|201413.7|201538.7|201413.7|201538.7|201413.7|201538.7|201413.7|1
1731291390000|2024-11-11 02:16:30|201539.1|201414.1|201539.7|201414.7|201539.7|201414.7|201538.9|201413.9|5
1731291400000|2024-11-11 02:16:40|201539.2|201414.2|201539.8|201414.8|201564|201414.8|201539.2|201389|4
1731291410000|2024-11-11 02:16:50|201539.9|201414.9|201535.6|201410.6|201539.9|201414.9|201535.6|201410.6|5
1731291420000|2024-11-11 02:17:00|201540.6|201415.6|201538.2|201413.2|201540.6|201415.6|201534.7|201409.7|4
1731291430000|2024-11-11 02:17:10|201538.7|201413.7|201538.4|201413.4|201538.7|201413.7|201538.4|201413.4|2
1731291440000|2024-11-11 02:17:20|201538.2|201413.2|201538.9|201413.9|201538.9|201413.9|201534.4|201409.4|3
1731291450000|2024-11-11 02:17:30|201539.1|201414.1|201539.1|201414.1|201539.1|201414.1|201539.1|201414.1|1
1731291460000|2024-11-11 02:17:40|201534.5|201409.5|201538.6|201413.6|201538.6|201413.6|201534.5|201409.5|2
1731291470000|2024-11-11 02:17:50|201534.5|201409.5|201540|201415|201540.5|201415.5|201534.4|201409.4|8
1731291480000|2024-11-11 02:18:00|201540.9|201415.9|201540.9|201415.9|201540.9|201415.9|201540.9|201415.9|1
1731291490000|2024-11-11 02:18:10|201540.4|201415.4|201540.9|201415.9|201540.9|201415.9|201540.4|201415.4|2
1731291500000|2024-11-11 02:18:20|201540.5|201415.5|201557.4|201432.4|201557.4|201432.4|201540.5|201415.5|4
1731291510000|2024-11-11 02:18:30|201551.3|201426.3|201555.6|201430.6|201555.6|201430.6|201551.2|201426.2|4
1731291520000|2024-11-11 02:18:40|201555.4|201430.4|201555.4|201430.4|201555.4|201430.4|201555.4|201430.4|1
1731291540000|2024-11-11 02:19:00|201560.1|201435.1|201572.8|201447.8|201573|201448|201560.1|201435.1|4
1731291560000|2024-11-11 02:19:20|201573.3|201448.3|201575.8|201450.8|201575.8|201450.8|201573.2|201448.2|5
1731291570000|2024-11-11 02:19:30|201579.8|201454.8|201579.2|201454.2|201579.8|201454.8|201579.2|201454.2|3
1731291580000|2024-11-11 02:19:40|201578.6|201453.6|201578.6|201453.6|201578.6|201453.6|201578.6|201453.6|1
1731291590000|2024-11-11 02:19:50|201579|201454|201579.5|201454.5|201579.5|201454.5|201579|201454|2
1731291600000|2024-11-11 02:20:00|201603|201428|201601|201426|201603|201428|201601|201426|2
1731291620000|2024-11-11 02:20:20|201583.2|201458.2|201597.7|201472.7|201597.7|201472.7|201583.2|201458.2|5
1731291630000|2024-11-11 02:20:30|201598|201473|201598|201473|201598|201473|201598|201473|1
1731291640000|2024-11-11 02:20:40|201597.5|201472.5|201597.2|201472.2|201597.5|201472.5|201597.2|201472.2|2
1731291650000|2024-11-11 02:20:50|201617|201442|201617|201442|201617|201442|201617|201442|1
1731291660000|2024-11-11 02:21:00|201615|201441|201614|201440|201615|201441|201614|201440|2
1731291670000|2024-11-11 02:21:10|201616|201441|201599|201474|201617|201474|201599|201441|4
1731291680000|2024-11-11 02:21:20|201598.6|201473.6|201598.6|201473.6|201598.6|201473.6|201598.6|201473.6|1
1731291690000|2024-11-11 02:21:30|201599.2|201474.2|201598.3|201473.3|201599.2|201474.2|201598.3|201473.3|3
1731291700000|2024-11-11 02:21:40|201598.8|201473.8|201598.8|201473.8|201598.8|201473.8|201598.8|201473.8|1
1731291710000|2024-11-11 02:21:50|201616|201441|201617|201442|201617|201442|201616|201441|2
1731291720000|2024-11-11 02:22:00|201615|201441|201615|201441|201615|201441|201615|201441|1
1731291730000|2024-11-11 02:22:10|201617|201442|201599.2|201474.2|201617|201474.5|201599.2|201442|3
1731291750000|2024-11-11 02:22:30|201598.8|201473.8|201599|201474|201599.2|201474.2|201598.8|201473.8|3
1731291760000|2024-11-11 02:22:40|201616|201442|201616|201442|201616|201442|201616|201442|1
1731291770000|2024-11-11 02:22:50|201615|201441|201615|201441|201615|201441|201615|201441|1
1731291780000|2024-11-11 02:23:00|201599|201474|201599.2|201474.2|201599.2|201474.2|201598.7|201473.7|3
1731291790000|2024-11-11 02:23:10|201598.7|201473.7|201599.2|201474.2|201599.2|201474.2|201598.7|201473.7|2
1731291800000|2024-11-11 02:23:20|201599.6|201474.6|201599.6|201474.6|201599.6|201474.6|201599.6|201474.6|1
1731291810000|2024-11-11 02:23:30|201615|201441|201615|201441|201615|201441|201615|201441|1
1731291830000|2024-11-11 02:23:50|201620|201445|201618|201444|201620|201445|201617|201443|3
1731291840000|2024-11-11 02:24:00|201599.6|201474.6|201599.2|201474.2|201599.6|201474.6|201599.2|201474.2|3
1731291850000|2024-11-11 02:24:10|201598.6|201473.6|201598.3|201473.3|201598.6|201473.6|201598.3|201473.3|2
1731291860000|2024-11-11 02:24:20|201598.6|201473.6|201598.6|201473.6|201598.6|201473.6|201598.6|201473.6|1
1731291880000|2024-11-11 02:24:40|201617|201442|201619|201443|201619|201443|201617|201442|2
1731291890000|2024-11-11 02:24:50|201599.9|201474.9|201599.9|201474.9|201599.9|201474.9|201599.9|201474.9|1
1731291900000|2024-11-11 02:25:00|201599.4|201474.4|201599.4|201474.4|201599.4|201474.4|201599.4|201474.4|1
1731291910000|2024-11-11 02:25:10|201600.4|201475.4|201639.1|201514.1|201641.4|201516.4|201600.4|201475.4|5
1731291920000|2024-11-11 02:25:20|201638.8|201513.8|201638.5|201513.5|201638.8|201513.8|201638.3|201513.3|4
1731291930000|2024-11-11 02:25:30|201638.9|201513.9|201636|201511|201638.9|201513.9|201636|201511|2
1731291940000|2024-11-11 02:25:40|201635.7|201510.7|201635.3|201510.3|201635.8|201510.8|201631.9|201506.9|6
1731291960000|2024-11-11 02:26:00|201636|201511|201636|201511|201636|201511|201635.5|201510.5|3
1731291970000|2024-11-11 02:26:10|201635.8|201510.8|201632.6|201507.6|201635.8|201510.8|201632.5|201507.5|3
1731291980000|2024-11-11 02:26:20|201631.5|201506.5|201627.7|201502.7|201631.5|201506.5|201622.5|201497.5|3
1731291990000|2024-11-11 02:26:30|201627.6|201502.6|201627.7|201502.7|201627.7|201502.7|201627.2|201502.2|3
1731292000000|2024-11-11 02:26:40|201627.2|201502.2|201629.8|201504.8|201630.7|201505.7|201627.2|201502.2|8
1731292010000|2024-11-11 02:26:50|201626.6|201501.6|201626.9|201501.9|201626.9|201501.9|201626.6|201501.6|2
1731292020000|2024-11-11 02:27:00|201627.4|201502.4|201627.9|201502.9|201627.9|201502.9|201627.4|201502.4|2
1731292030000|2024-11-11 02:27:10|201628.1|201503.1|201627.6|201502.6|201628.1|201503.1|201627.6|201502.6|2
1731292050000|2024-11-11 02:27:30|201661|201466|201659|201465|201661|201466|201659|201465|2
1731292060000|2024-11-11 02:27:40|201661|201466|201627.1|201502.1|201661|201502.1|201627.1|201466|2
1731292070000|2024-11-11 02:27:50|201626.6|201501.6|201630.7|201505.7|201630.7|201505.7|201626.6|201501.6|3
1731292080000|2024-11-11 02:28:00|201631.5|201506.5|201633.2|201508.2|201633.7|201508.7|201631.3|201506.3|5
1731292090000|2024-11-11 02:28:10|201633.7|201508.7|201633.2|201508.2|201633.7|201508.7|201633.2|201508.2|2
1731292100000|2024-11-11 02:28:20|201633.7|201508.7|201633.7|201508.7|201633.7|201508.7|201633.7|201508.7|1
1731292110000|2024-11-11 02:28:30|201671|201476|201670|201475|201671|201476|201670|201475|2
1731292130000|2024-11-11 02:28:50|201671|201476|201631|201506|201671|201510.3|201631|201476|3
1731292140000|2024-11-11 02:29:00|201634|201509|201633.5|201508.5|201634|201509|201633.5|201508.5|2
1731292150000|2024-11-11 02:29:10|201633.3|201508.3|201633.7|201508.7|201633.7|201508.7|201633.3|201508.3|2
1731292160000|2024-11-11 02:29:20|201634|201509|201634|201509|201634|201509|201634|201509|1
1731292180000|2024-11-11 02:29:40|201671|201476|201671|201476|201671|201476|201671|201476|1
1731292190000|2024-11-11 02:29:50|201669|201475|201633|201508|201669|201508|201633|201475|2
1731292200000|2024-11-11 02:30:00|201633.5|201508.5|201633.1|201508.1|201633.5|201508.5|201633|201508|3
1731292210000|2024-11-11 02:30:10|201632.6|201507.6|201633.1|201508.1|201633.1|201508.1|201632.6|201507.6|2
1731292220000|2024-11-11 02:30:20|201633.5|201508.5|201673|201478|201673|201508.8|201633.5|201476|4
1731292230000|2024-11-11 02:30:30|201672|201477|201669|201475|201672|201477|201669|201475|5
1731292240000|2024-11-11 02:30:40|201671|201476|201671|201476|201671|201476|201671|201476|1
1731292250000|2024-11-11 02:30:50|201672|201477|201634.9|201509.9|201672|201509.9|201634.9|201477|2
1731292260000|2024-11-11 02:31:00|201634.4|201509.4|201634.4|201509.4|201634.4|201509.4|201634.4|201509.4|1
1731292270000|2024-11-11 02:31:10|201634.6|201509.6|201629.7|201504.7|201634.6|201509.6|201629|201504|3
1731292280000|2024-11-11 02:31:20|201629.2|201504.2|201629.2|201504.2|201629.2|201504.2|201629.2|201504.2|1
1731292290000|2024-11-11 02:31:30|201628.8|201503.8|201629.4|201504.4|201629.4|201504.4|201628.8|201503.8|2
1731292300000|2024-11-11 02:31:40|201668|201474|201670|201475|201670|201475|201668|201474|2
1731292310000|2024-11-11 02:31:50|201668|201474|201670|201475|201670|201475|201668|201474|4
1731292320000|2024-11-11 02:32:00|201669|201474|201630.4|201505.4|201670|201505.4|201630.4|201474|4
1731292330000|2024-11-11 02:32:10|201630.9|201505.9|201630.5|201505.5|201630.9|201505.9|201630|201505|4
1731292340000|2024-11-11 02:32:20|201630|201505|201620|201495|201630.5|201505.5|201614.9|201489.9|14
1731292350000|2024-11-11 02:32:30|201619.9|201494.9|201620.2|201495.2|201620.7|201495.7|201619.9|201494.9|3
1731292360000|2024-11-11 02:32:40|201626.3|201501.3|201627.8|201502.8|201628|201503|201626.3|201501.3|5
1731292370000|2024-11-11 02:32:50|201627.6|201502.6|201628.3|201503.3|201628.3|201503.3|201627.6|201502.6|4
1731292380000|2024-11-11 02:33:00|201627.6|201502.6|201627.6|201502.6|201628.3|201503.3|201627.6|201502.6|4
1731292390000|2024-11-11 02:33:10|201657|201468|201657|201468|201657|201468|201657|201468|1
1731292400000|2024-11-11 02:33:20|201655|201467|201657|201468|201658|201468|201655|201467|3
1731292410000|2024-11-11 02:33:30|201658|201470|201629.5|201504.5|201660|201504.5|201629.3|201469|6
1731292420000|2024-11-11 02:33:40|201629.1|201504.1|201630.1|201505.1|201630.1|201505.1|201629.1|201504.1|4
1731292430000|2024-11-11 02:33:50|201629.6|201504.6|201629.5|201504.5|201629.6|201504.6|201629.5|201504.5|2
1731292440000|2024-11-11 02:34:00|201629.9|201504.9|201660|201468|201660|201504.9|201629.8|201468|3
1731292450000|2024-11-11 02:34:10|201659|201467|201660|201468|201660|201468|201659|201467|2
1731292460000|2024-11-11 02:34:20|201659|201467|201658|201466|201660|201467|201658|201466|3
1731292470000|2024-11-11 02:34:30|201628.7|201503.7|201628.7|201503.7|201628.8|201503.8|201628.4|201503.4|5
1731292480000|2024-11-11 02:34:40|201628.8|201503.8|201628.7|201503.7|201628.8|201503.8|201628.7|201503.7|2
1731292490000|2024-11-11 02:34:50|201628.8|201503.8|201630.5|201505.5|201630.5|201505.5|201628.8|201503.8|8
1731292500000|2024-11-11 02:35:00|201663|201471|201663|201471|201664|201472|201663|201471|3
1731292510000|2024-11-11 02:35:10|201662|201470|201664|201471|201664|201471|201662|201470|2
1731292520000|2024-11-11 02:35:20|201630.2|201505.2|201630.2|201505.2|201630.7|201505.7|201630.2|201505.2|3
1731292530000|2024-11-11 02:35:30|201630.7|201505.7|201629.9|201504.9|201630.7|201505.7|201629.9|201504.9|3
1731292540000|2024-11-11 02:35:40|201630.7|201505.7|201631.1|201506.1|201631.1|201506.1|201630.6|201505.6|3
1731292550000|2024-11-11 02:35:50|201630.6|201505.6|201663|201470|201663|201505.6|201629.9|201470|5
1731292560000|2024-11-11 02:36:00|201665|201471|201665|201471|201665|201471|201665|201471|1
1731292570000|2024-11-11 02:36:10|201668|201475|201656.4|201531.4|201668|201531.8|201654.2|201475|5
1731292580000|2024-11-11 02:36:20|201653.8|201528.8|201653.7|201528.7|201658|201533|201653.7|201528.7|7
1731292590000|2024-11-11 02:36:30|201656.9|201531.9|201656.2|201531.2|201658.4|201533.4|201653.3|201528.3|12
1731292600000|2024-11-11 02:36:40|201653.4|201528.4|201659|201534|201659.2|201534.2|201653.3|201528.3|13
1731292610000|2024-11-11 02:36:50|201656.1|201531.1|201652.9|201527.9|201656.7|201531.7|201652.9|201527.9|5
1731292620000|2024-11-11 02:37:00|201655.7|201530.7|201656|201531|201656|201531|201655.7|201530.7|4
1731292630000|2024-11-11 02:37:10|201656.1|201531.1|201652.7|201527.7|201656.1|201531.1|201652.7|201527.7|4
1731292640000|2024-11-11 02:37:20|201652.2|201527.2|201655.2|201530.2|201655.2|201530.2|201651.7|201526.7|7
1731292650000|2024-11-11 02:37:30|201655|201530|201600.5|201475.5|201656.5|201531.5|201596.2|201471.2|11
1731292660000|2024-11-11 02:37:40|201601|201476|201565.6|201440.6|201601|201476|201560.4|201435.4|6
1731292670000|2024-11-11 02:37:50|201566|201441|201566|201441|201566|201441|201566|201441|1
1731292680000|2024-11-11 02:38:00|201565.6|201440.6|201565.6|201440.6|201565.6|201440.6|201565.6|201440.6|1
1731292690000|2024-11-11 02:38:10|201581|201407|201558.9|201433.9|201581|201433.9|201558.9|201406|3
1731292700000|2024-11-11 02:38:20|201564.7|201439.7|201565.1|201440.1|201567.2|201442.2|201558|201433|10
1731292710000|2024-11-11 02:38:30|201564.6|201439.6|201565.4|201440.4|201565.4|201440.4|201564.6|201439.6|3
1731292720000|2024-11-11 02:38:40|201564.9|201439.9|201564.3|201439.3|201565.8|201440.8|201559.4|201434.4|4
1731292730000|2024-11-11 02:38:50|201564.8|201439.8|201564.8|201439.8|201564.8|201439.8|201564.3|201439.3|3
1731292740000|2024-11-11 02:39:00|201564.3|201439.3|201569.2|201444.2|201569.7|201444.7|201564.3|201439.3|5
1731292750000|2024-11-11 02:39:10|201568.8|201443.8|201566.5|201441.5|201568.8|201443.8|201560.2|201435.2|5
1731292760000|2024-11-11 02:39:20|201566.2|201441.2|201573|201448|201573.3|201448.3|201566.2|201441.2|7
1731292770000|2024-11-11 02:39:30|201578.4|201453.4|201589.7|201464.7|201590.4|201465.4|201578.4|201453.4|11
1731292780000|2024-11-11 02:39:40|201586.4|201461.4|201586.8|201461.8|201586.8|201461.8|201586.4|201461.4|2
1731292790000|2024-11-11 02:39:50|201587.2|201462.2|201587|201462|201587.5|201462.5|201587|201462|3
1731292800000|2024-11-11 02:40:00|201587.2|201462.2|201586.4|201461.4|201587.2|201462.2|201586.4|201461.4|2
1731292810000|2024-11-11 02:40:10|201609|201434|201614|201438|201614|201438|201609|201434|5
1731292820000|2024-11-11 02:40:20|201615|201439|201611|201436|201615|201439|201611|201436|3
1731292830000|2024-11-11 02:40:30|201612|201463.3|201587.4|201462.4|201612|201463.3|201585.1|201460.1|6
1731292850000|2024-11-11 02:40:50|201577.1|201452.1|201568.1|201443.1|201577.1|201452.1|201562.9|201437.9|6
1731292860000|2024-11-11 02:41:00|201568.7|201443.7|201583.5|201458.5|201584.7|201459.7|201568.7|201443.7|9
1731292870000|2024-11-11 02:41:10|201583.6|201458.6|201583.5|201458.5|201585.8|201460.8|201578.8|201453.8|22
1731292880000|2024-11-11 02:41:20|201579.7|201454.7|201585.2|201460.2|201586.3|201461.3|201579.7|201454.7|8
1731292910000|2024-11-11 02:41:50|201604|201430|201607|201432|201607|201432|201604|201430|3
1731292920000|2024-11-11 02:42:00|201605|201431|201605|201431|201607|201432|201605|201431|3
1731292930000|2024-11-11 02:42:10|201580.9|201455.9|201583|201458|201586.6|201461.6|201579.5|201454.5|8
1731292940000|2024-11-11 02:42:20|201583.7|201458.7|201582.6|201457.6|201585.9|201460.9|201579.2|201454.2|18
1731292950000|2024-11-11 02:42:30|201582.7|201457.7|201585.2|201460.2|201585.5|201460.5|201578.4|201453.4|13
1731292960000|2024-11-11 02:42:40|201577.6|201452.6|201582.4|201457.4|201582.9|201457.9|201577.6|201452.6|10
1731292970000|2024-11-11 02:42:50|201582.9|201457.9|201583|201458|201585.9|201460.9|201582.2|201457.2|9
1731292980000|2024-11-11 02:43:00|201582.7|201457.7|201583|201458|201585.4|201460.4|201577.6|201452.6|11
1731292990000|2024-11-11 02:43:10|201582.5|201457.5|201585|201460|201585.5|201460.5|201579.6|201454.6|15
1731293000000|2024-11-11 02:43:20|201584.6|201459.6|201584.5|201459.5|201584.6|201459.6|201584.5|201459.5|2
1731293010000|2024-11-11 02:43:30|201581.8|201456.8|201562.1|201437.1|201582.2|201457.2|201556.8|201431.8|7
1731293020000|2024-11-11 02:43:40|201562.3|201437.3|201562.3|201437.3|201562.3|201437.3|201562.3|201437.3|1
1731293030000|2024-11-11 02:43:50|201562.8|201437.8|201562.6|201437.6|201562.8|201437.8|201562.4|201437.4|3
1731293040000|2024-11-11 02:44:00|201563.1|201438.1|201562.3|201437.3|201563.1|201438.1|201562.3|201437.3|2
1731293050000|2024-11-11 02:44:10|201583|201408|201563.6|201438.6|201584|201438.6|201556.9|201408|5
1731293060000|2024-11-11 02:44:20|201563.3|201438.3|201563.3|201438.3|201563.8|201438.8|201563.3|201438.3|5
1731293070000|2024-11-11 02:44:30|201562.9|201437.9|201562.9|201437.9|201562.9|201437.9|201562.9|201437.9|1
1731293080000|2024-11-11 02:44:40|201563.3|201438.3|201563.3|201438.3|201563.3|201438.3|201563.3|201438.3|1
1731293090000|2024-11-11 02:44:50|201580|201406|201580|201406|201582|201407|201580|201406|3
1731293100000|2024-11-11 02:45:00|201582|201407|201582|201407|201582|201407|201580|201406|3
1731293110000|2024-11-11 02:45:10|201563.3|201438.3|201567.5|201442.5|201567.8|201442.8|201563.3|201438.3|4
1731293120000|2024-11-11 02:45:20|201567.7|201442.7|201571.2|201446.2|201571.2|201446.2|201567.7|201442.7|4
1731293130000|2024-11-11 02:45:30|201570.3|201445.3|201570.3|201445.3|201570.3|201445.3|201570.3|201445.3|1
1731293140000|2024-11-11 02:45:40|201571.2|201446.2|201570.3|201445.3|201571.2|201446.2|201570.3|201445.3|2
1731293150000|2024-11-11 02:45:50|201570.5|201445.5|201567|201442|201570.5|201445.5|201566.2|201441.2|3
1731293160000|2024-11-11 02:46:00|201566.5|201441.5|201566.5|201441.5|201566.5|201441.5|201566.5|201441.5|1
1731293180000|2024-11-11 02:46:20|201557.3|201432.3|201567.9|201442.9|201570.6|201445.6|201557.3|201432.3|6
1731293190000|2024-11-11 02:46:30|201568|201443|201567.2|201442.2|201568|201443|201567.2|201442.2|4
1731293200000|2024-11-11 02:46:40|201567.1|201442.1|201567.2|201442.2|201567.2|201442.2|201566.9|201441.9|4
1731293210000|2024-11-11 02:46:50|201559.5|201434.5|201566.2|201441.2|201566.2|201441.2|201559.5|201434.5|2
1731293220000|2024-11-11 02:47:00|201566.7|201441.7|201566.6|201441.6|201567.2|201442.2|201559.7|201434.7|6
1731293230000|2024-11-11 02:47:10|201567|201442|201567|201442|201567|201442|201567|201442|1
1731293240000|2024-11-11 02:47:20|201559.8|201434.8|201567|201442|201567.5|201442.5|201559.8|201434.8|3
1731293250000|2024-11-11 02:47:30|201567.3|201442.3|201566.8|201441.8|201567.3|201442.3|201566.3|201441.3|5
1731293260000|2024-11-11 02:47:40|201566.6|201441.6|201566.7|201441.7|201567.2|201442.2|201566.6|201441.6|3
1731293270000|2024-11-11 02:47:50|201567|201442|201565.4|201440.4|201567|201442|201558.6|201433.6|4
1731293280000|2024-11-11 02:48:00|201565.9|201440.9|201565.7|201440.7|201565.9|201440.9|201565.7|201440.7|2
1731293290000|2024-11-11 02:48:10|201565.9|201440.9|201565.9|201440.9|201565.9|201440.9|201565.9|201440.9|1
1731293300000|2024-11-11 02:48:20|201566.2|201441.2|201567.1|201442.1|201567.1|201442.1|201565.7|201440.7|3
1731293320000|2024-11-11 02:48:40|201567.6|201442.6|201568|201443|201568|201443|201567.6|201442.6|3
1731293330000|2024-11-11 02:48:50|201560.7|201435.7|201565.6|201440.6|201565.6|201440.6|201560.2|201435.2|3
1731293340000|2024-11-11 02:49:00|201565.5|201440.5|201565.5|201440.5|201565.5|201440.5|201565.5|201440.5|1
1731293350000|2024-11-11 02:49:10|201565.8|201440.8|201565.8|201440.8|201565.8|201440.8|201565.8|201440.8|1
1731293360000|2024-11-11 02:49:20|201565.3|201440.3|201587|201413|201587|201440.3|201565.3|201413|2
1731293370000|2024-11-11 02:49:30|201589|201414|201587|201413|201589|201414|201587|201413|2
1731293380000|2024-11-11 02:49:40|201590|201415|201566.4|201441.4|201590|201441.4|201566.4|201412|5
1731293390000|2024-11-11 02:49:50|201559.4|201434.4|201567.6|201442.6|201567.6|201442.6|201559.4|201434.4|3
1731293400000|2024-11-11 02:50:00|201568|201443|201516.4|201391.4|201568|201443|201510.3|201385.3|7
1731293420000|2024-11-11 02:50:20|201518.8|201393.8|201516.7|201391.7|201518.9|201393.9|201516.7|201391.7|5
1731293430000|2024-11-11 02:50:30|201516.2|201391.2|201518.2|201393.2|201519.1|201394.1|201514|201389|19
1731293440000|2024-11-11 02:50:40|201518.7|201393.7|201511.7|201386.7|201518.7|201393.7|201505.5|201380.5|7
1731293450000|2024-11-11 02:50:50|201511.2|201386.2|201486.5|201361.5|201511.2|201386.2|201479.4|201354.4|6
1731293460000|2024-11-11 02:51:00|201486.2|201361.2|201491.3|201366.3|201491.3|201366.3|201486.2|201361.2|7
1731293470000|2024-11-11 02:51:10|201495.7|201370.7|201506.7|201381.7|201506.7|201381.7|201495.7|201370.7|4
1731293490000|2024-11-11 02:51:30|201511.1|201386.1|201508.7|201383.7|201511.1|201386.1|201501.8|201376.8|5
1731293500000|2024-11-11 02:51:40|201509.6|201384.6|201509|201384|201511.6|201386.6|201509|201384|6
1731293510000|2024-11-11 02:51:50|201511.5|201386.5|201512.9|201387.9|201512.9|201387.9|201509.8|201384.8|13
1731293520000|2024-11-11 02:52:00|201505.4|201380.4|201509.1|201384.1|201513.4|201388.4|201504.8|201379.8|12
1731293530000|2024-11-11 02:52:10|201511.7|201386.7|201508.7|201383.7|201512.5|201387.5|201507.5|201382.5|7
1731293550000|2024-11-11 02:52:30|201511.2|201386.2|201506.2|201381.2|201511.2|201386.2|201503.2|201378.2|11
1731293560000|2024-11-11 02:52:40|201506.5|201381.5|201507.2|201382.2|201509.4|201384.4|201506.5|201381.5|4
1731293570000|2024-11-11 02:52:50|201506.8|201381.8|201506.8|201381.8|201506.8|201381.8|201506.5|201381.5|3
1731293580000|2024-11-11 02:53:00|201510.2|201385.2|201506.8|201381.8|201510.2|201385.2|201504.1|201379.1|12
1731293590000|2024-11-11 02:53:10|201507|201382|201509|201384|201509.1|201384.1|201507|201382|4
1731293600000|2024-11-11 02:53:20|201510.8|201385.8|201510.8|201385.8|201510.8|201385.8|201510.8|201385.8|1
1731293610000|2024-11-11 02:53:30|201513.5|201388.5|201513.5|201388.5|201513.5|201388.5|201513.5|201388.5|1
1731293620000|2024-11-11 02:53:40|201509.5|201384.5|201509.5|201384.5|201509.5|201384.5|201509.5|201384.5|1
1731293630000|2024-11-11 02:53:50|201508.8|201383.8|201512.9|201387.9|201512.9|201387.9|201508.8|201383.8|2
1731293660000|2024-11-11 02:54:20|201509.2|201384.2|201509.2|201384.2|201509.2|201384.2|201509.2|201384.2|1
1731293670000|2024-11-11 02:54:30|201508.5|201383.5|201508.5|201383.5|201514|201389|201508.5|201383.5|3
1731293690000|2024-11-11 02:54:50|201513.7|201388.7|201516.6|201391.6|201516.6|201391.6|201513.7|201388.7|2
1731293700000|2024-11-11 02:55:00|201519|201394|201518|201393|201519|201394|201517.1|201392.1|6
1731293720000|2024-11-11 02:55:20|201516.5|201391.5|201516.5|201391.5|201516.5|201391.5|201516.5|201391.5|1
1731293730000|2024-11-11 02:55:30|201508|201383|201513.4|201388.4|201513.4|201388.4|201508|201383|2
1731293760000|2024-11-11 02:56:00|201512|201387|201512|201387|201512|201387|201512|201387|1
1731293780000|2024-11-11 02:56:20|201515.2|201390.2|201515.2|201390.2|201515.2|201390.2|201515.2|201390.2|1
1731293790000|2024-11-11 02:56:30|201512.8|201387.8|201512.8|201387.8|201512.8|201387.8|201512.8|201387.8|1
1731293810000|2024-11-11 02:56:50|201508|201383|201508|201383|201508|201383|201508|201383|1
1731293820000|2024-11-11 02:57:00|201509.8|201384.8|201458.8|201408.8|201512|201408.8|201454.7|201380.1|7
1731293830000|2024-11-11 02:57:10|201464.6|201414.6|201468.4|201418.4|201468.4|201418.4|201459|201409|4
1731293870000|2024-11-11 02:57:50|201506|201381|201506|201381|201506|201381|201506|201381|1
1731293880000|2024-11-11 02:58:00|201470.3|201420.3|201470.3|201420.3|201470.3|201420.3|201470.3|201420.3|1
1731293890000|2024-11-11 02:58:10|201468.7|201418.7|201468.7|201418.7|201468.7|201418.7|201468.7|201418.7|1
1731293920000|2024-11-11 02:58:40|201465.5|201415.5|201465.5|201415.5|201465.5|201415.5|201465.5|201415.5|1
1731293930000|2024-11-11 02:58:50|201507|201382|201509.3|201384.3|201509.3|201384.3|201507|201382|2
1731293940000|2024-11-11 02:59:00|201509.1|201384.1|201509.7|201384.7|201513.6|201388.6|201507.9|201382.9|10
1731293950000|2024-11-11 02:59:10|201512.5|201387.5|201509.8|201384.8|201512.5|201387.5|201509.7|201384.7|4
1731293960000|2024-11-11 02:59:20|201512.5|201387.5|201508.8|201383.8|201513.6|201388.6|201507.9|201382.9|7
1731293990000|2024-11-11 02:59:50|201505.7|201380.7|201506.8|201381.8|201506.8|201381.8|201505.7|201380.7|2
1731294000000|2024-11-11 03:00:00|201509.3|201384.3|201461.1|201411.1|201512.1|201411.1|201461.1|201382.2|5
1731294010000|2024-11-11 03:00:10|201463.4|201413.4|201447.9|201397.9|201463.4|201413.4|201441.9|201391.9|4
1731294020000|2024-11-11 03:00:20|201461.7|201411.7|201459.1|201409.1|201461.7|201411.7|201459.1|201409.1|2
1731294030000|2024-11-11 03:00:30|201461.4|201411.4|201463.2|201413.2|201463.2|201413.2|201461.4|201411.4|2
1731294040000|2024-11-11 03:00:40|201464.7|201414.7|201464.6|201414.6|201464.7|201414.7|201461.3|201411.3|5
1731294050000|2024-11-11 03:00:50|201461.3|201411.3|201464.1|201414.1|201464.1|201414.1|201461.3|201411.3|2
1731294060000|2024-11-11 03:01:00|201461.3|201411.3|201464.2|201414.2|201464.7|201414.7|201461.3|201411.3|4
1731294070000|2024-11-11 03:01:10|201461.2|201411.2|201461.2|201411.2|201461.2|201411.2|201461.2|201411.2|1
1731294090000|2024-11-11 03:01:30|201460.5|201410.5|201452.2|201402.2|201460.5|201410.5|201444.8|201394.8|4
1731294100000|2024-11-11 03:01:40|201448.4|201398.4|201446.8|201396.8|201448.4|201398.4|201440.4|201390.4|5
1731294110000|2024-11-11 03:01:50|201444.9|201394.9|201444.9|201394.9|201444.9|201394.9|201444.9|201394.9|1
1731294120000|2024-11-11 03:02:00|201440.8|201390.8|201446|201396|201446|201396|201439.1|201389.1|4
1731294130000|2024-11-11 03:02:10|201437.8|201387.8|201446.5|201396.5|201446.5|201396.5|201437.8|201387.8|4
1731294150000|2024-11-11 03:02:30|201436.8|201386.8|201444.5|201394.5|201444.5|201394.5|201436.8|201386.8|2
1731294160000|2024-11-11 03:02:40|201441.5|201391.5|201441.5|201391.5|201441.5|201391.5|201441.5|201391.5|1
1731294190000|2024-11-11 03:03:10|201474.5|201349.5|201474.5|201349.5|201474.5|201349.5|201474.5|201349.5|1
1731294200000|2024-11-11 03:03:20|201483.6|201358.6|201483.6|201358.6|201483.6|201358.6|201483.6|201358.6|1
1731294240000|2024-11-11 03:04:00|201476.3|201351.3|201474.4|201349.4|201476.3|201351.3|201474.4|201349.4|2
1731294250000|2024-11-11 03:04:10|201469.5|201344.5|201469.5|201344.5|201469.5|201344.5|201469.5|201344.5|1
1731294270000|2024-11-11 03:04:30|201469.6|201344.6|201469.6|201344.6|201469.6|201344.6|201469.6|201344.6|1
1731294290000|2024-11-11 03:04:50|201469.5|201344.5|201469.5|201344.5|201469.5|201344.5|201469.5|201344.5|1
1731294300000|2024-11-11 03:05:00|201438|201388|201432|201382|201438|201388|201432|201382|2
1731294310000|2024-11-11 03:05:10|201431.9|201381.9|201431.9|201381.9|201431.9|201381.9|201431.9|201381.9|1
1731294320000|2024-11-11 03:05:20|201432.4|201382.4|201420.5|201370.5|201432.4|201382.4|201416.5|201366.5|3
1731294360000|2024-11-11 03:06:00|201416.5|201366.5|201416.5|201366.5|201416.5|201366.5|201416.5|201366.5|1
1731294390000|2024-11-11 03:06:30|201421.5|201371.5|201421.5|201371.5|201421.5|201371.5|201421.5|201371.5|1
1731294420000|2024-11-11 03:07:00|201415.5|201365.5|201455.5|201330.5|201459.5|201365.5|201415.5|201330.5|3
1731294430000|2024-11-11 03:07:10|201458.5|201333.5|201458.5|201333.5|201458.5|201333.5|201458.5|201333.5|1
1731294440000|2024-11-11 03:07:20|201415.5|201365.5|201415.5|201365.5|201415.5|201365.5|201415.5|201365.5|1
1731294490000|2024-11-11 03:08:10|201420|201370|201415.5|201365.5|201420|201370|201415.5|201365.5|2
1731294500000|2024-11-11 03:08:20|201419|201369|201419|201369|201419|201369|201419|201369|1
1731294510000|2024-11-11 03:08:30|201414.1|201364.1|201399.6|201274.6|201414.1|201364.1|201396.4|201271.4|4
1731294520000|2024-11-11 03:08:40|201396|201271|201395.8|201270.8|201398.9|201273.9|201395.8|201270.8|7
1731294530000|2024-11-11 03:08:50|201395.4|201270.4|201397.9|201272.9|201397.9|201272.9|201395.4|201270.4|3
1731294560000|2024-11-11 03:09:20|201397.5|201272.5|201397.5|201272.5|201397.5|201272.5|201397.5|201272.5|1
1731294660000|2024-11-11 03:11:00|201393.5|201268.5|201397.5|201272.5|201397.5|201272.5|201392.8|201267.8|3
1731294680000|2024-11-11 03:11:20|201403|201278|201402.5|201277.5|201403|201278|201402.5|201277.5|2
1731294690000|2024-11-11 03:11:30|201397.4|201272.4|201397|201272|201397.4|201272.4|201397|201272|2
1731294710000|2024-11-11 03:11:50|201397.2|201272.2|201400.2|201275.2|201400.2|201275.2|201397.2|201272.2|2
1731294730000|2024-11-11 03:12:10|201399.4|201274.4|201382.5|201257.5|201399.4|201274.4|201382.5|201257.5|7
1731294740000|2024-11-11 03:12:20|201387|201262|201387|201262|201387|201262|201387|201262|1
1731294750000|2024-11-11 03:12:30|201389.9|201264.9|201390.7|201265.7|201390.7|201265.7|201384.5|201259.5|4
1731294760000|2024-11-11 03:12:40|201393.2|201268.2|201386.5|201261.5|201395.7|201270.7|201386.5|201261.5|9
1731294780000|2024-11-11 03:13:00|201395.5|201270.5|201399.5|201274.5|201400.9|201275.9|201395.5|201270.5|3
1731294790000|2024-11-11 03:13:10|201396.5|201271.5|201399|201274|201399|201274|201396.5|201271.5|4
1731294800000|2024-11-11 03:13:20|201400.1|201275.1|201408.6|201283.6|201408.6|201318.4|201367.2|201272.5|14
1731294810000|2024-11-11 03:13:30|201409.8|201284.8|201405.5|201280.5|201409.8|201284.8|201405.5|201280.5|3
1731294820000|2024-11-11 03:13:40|201405.7|201280.7|201405.7|201280.7|201405.7|201280.7|201405.7|201280.7|1
1731294830000|2024-11-11 03:13:50|201412.7|201287.7|201397|201272|201412.7|201287.7|201397|201272|6
1731294840000|2024-11-11 03:14:00|201398|201273|201398|201273|201398|201273|201398|201273|1
1731294870000|2024-11-11 03:14:30|201395|201270|201395|201270|201395|201270|201395|201270|1
1731294890000|2024-11-11 03:14:50|201409|201284|201400.3|201275.3|201409|201284|201396.5|201271.5|3
1731294900000|2024-11-11 03:15:00|201396.6|201271.6|201387|201262|201396.6|201271.6|201387|201262|3
1731294940000|2024-11-11 03:15:40|201398|201273|201398|201273|201398|201273|201398|201273|1
1731294950000|2024-11-11 03:15:50|201392.7|201267.7|201392.7|201267.7|201392.7|201267.7|201392.7|201267.7|1
1731294960000|2024-11-11 03:16:00|201387.1|201262.1|201387.1|201262.1|201387.1|201262.1|201387.1|201262.1|1
1731295000000|2024-11-11 03:16:40|201398|201273|201398|201273|201398|201273|201398|201273|1
1731295010000|2024-11-11 03:16:50|201392|201267|201392|201267|201392|201267|201392|201267|1
1731295020000|2024-11-11 03:17:00|201386.9|201261.9|201386.9|201261.9|201386.9|201261.9|201386.9|201261.9|1
1731295040000|2024-11-11 03:17:20|201385.5|201260.5|201385.5|201260.5|201385.5|201260.5|201385.5|201260.5|1
1731295050000|2024-11-11 03:17:30|201398|201273|201398|201273|201398|201273|201398|201273|1
1731295060000|2024-11-11 03:17:40|201391.7|201266.7|201391.7|201266.7|201391.7|201266.7|201391.7|201266.7|1
1731295080000|2024-11-11 03:18:00|201386.8|201261.8|201386.8|201261.8|201386.8|201261.8|201386.8|201261.8|1
1731295100000|2024-11-11 03:18:20|201385.5|201260.5|201385.5|201260.5|201385.5|201260.5|201385.5|201260.5|1
1731295120000|2024-11-11 03:18:40|201388.8|201263.8|201388.8|201263.8|201388.8|201263.8|201388.8|201263.8|1
1731295160000|2024-11-11 03:19:20|201387.5|201262.5|201387.5|201262.5|201387.5|201262.5|201387.5|201262.5|1
1731295170000|2024-11-11 03:19:30|201391.7|201266.7|201391.7|201266.7|201391.7|201266.7|201391.7|201266.7|1
1731295190000|2024-11-11 03:19:50|201388.9|201263.9|201389.9|201264.9|201389.9|201264.9|201388.9|201263.9|2
1731295200000|2024-11-11 03:20:00|201393.2|201268.2|201400.1|201275.1|201402.8|201277.8|201393.2|201268.2|3
1731295210000|2024-11-11 03:20:10|201395.4|201270.4|201395.9|201270.9|201397.9|201272.9|201392.4|201267.4|6
1731295220000|2024-11-11 03:20:20|201394.8|201269.8|201390.3|201265.3|201394.8|201269.8|201390.3|201265.3|3
1731295230000|2024-11-11 03:20:30|201398.9|201273.9|201390.4|201265.4|201398.9|201273.9|201390.4|201265.4|2
1731295250000|2024-11-11 03:20:50|201390|201265|201390|201265|201390|201265|201390|201265|1
1731295270000|2024-11-11 03:21:10|201390.5|201265.5|201390.5|201265.5|201390.5|201265.5|201390.5|201265.5|1
1731295300000|2024-11-11 03:21:40|201392.5|201267.5|201388|201263|201392.5|201267.5|201388|201263|2
1731295330000|2024-11-11 03:22:10|201388.6|201263.6|201388.6|201263.6|201388.6|201263.6|201388.6|201263.6|1
1731295360000|2024-11-11 03:22:40|201388|201263|201388|201263|201388|201263|201388|201263|1
1731295380000|2024-11-11 03:23:00|201388.3|201263.3|201388.3|201263.3|201388.3|201263.3|201388.3|201263.3|1
1731295410000|2024-11-11 03:23:30|201389.7|201264.7|201388.2|201263.2|201389.7|201264.7|201388.2|201263.2|2
1731295440000|2024-11-11 03:24:00|201388|201263|201388|201263|201388|201263|201388|201263|1
1731295470000|2024-11-11 03:24:30|201388.2|201263.2|201388.2|201263.2|201388.2|201263.2|201388.2|201263.2|1
1731295480000|2024-11-11 03:24:40|201393.2|201268.2|201387.1|201262.1|201393.2|201268.2|201387.1|201262.1|3
1731295500000|2024-11-11 03:25:00|201390.1|201265.1|201396.1|201271.1|201396.1|201271.1|201388.1|201263.1|5
1731295510000|2024-11-11 03:25:10|201392.7|201267.7|201392.7|201267.7|201392.7|201267.7|201392.7|201267.7|1
1731295520000|2024-11-11 03:25:20|201394.2|201269.2|201392.5|201267.5|201394.2|201269.2|201392.5|201267.5|2
1731295530000|2024-11-11 03:25:30|201391.2|201266.2|201391.2|201266.2|201391.2|201266.2|201391.2|201266.2|1
1731295550000|2024-11-11 03:25:50|201394|201269|201394|201269|201394|201269|201394|201269|1
1731295570000|2024-11-11 03:26:10|201392.5|201267.5|201393.7|201268.7|201393.7|201268.7|201392.5|201267.5|2
1731295580000|2024-11-11 03:26:20|201392.1|201267.1|201392.1|201267.1|201392.1|201267.1|201392.1|201267.1|1
1731295610000|2024-11-11 03:26:50|201390.8|201265.8|201390.8|201265.8|201390.8|201265.8|201390.8|201265.8|1
1731295620000|2024-11-11 03:27:00|201390.5|201265.5|201390.5|201265.5|201390.5|201265.5|201390.5|201265.5|1
1731295650000|2024-11-11 03:27:30|201390.6|201265.6|201390.6|201265.6|201390.6|201265.6|201390.6|201265.6|1
1731295670000|2024-11-11 03:27:50|201390.5|201265.5|201390.5|201265.5|201390.5|201265.5|201390.5|201265.5|1
1731295690000|2024-11-11 03:28:10|201390.7|201265.7|201390.7|201265.7|201390.7|201265.7|201390.7|201265.7|1
1731295730000|2024-11-11 03:28:50|201390.5|201265.5|201390.5|201265.5|201390.5|201265.5|201390.5|201265.5|1
1731295740000|2024-11-11 03:29:00|201394|201269|201394|201269|201394|201269|201394|201269|1
1731295750000|2024-11-11 03:29:10|201390.5|201265.5|201390.9|201265.9|201390.9|201265.9|201390.5|201265.5|2
1731295790000|2024-11-11 03:29:50|201390.5|201265.5|201390.5|201265.5|201390.5|201265.5|201390.5|201265.5|1
1731295800000|2024-11-11 03:30:00|201394|201269|201385.5|201260.5|201396|201271|201385.5|201260.5|4
1731295860000|2024-11-11 03:31:00|201404|201279|201404.2|201279.2|201411.9|201286.9|201404|201279|4
1731295870000|2024-11-11 03:31:10|201410.2|201285.2|201406|201281|201410.2|201285.2|201406|201281|3
1731295900000|2024-11-11 03:31:40|201404|201279|201404|201279|201404|201279|201404|201279|1
1731295920000|2024-11-11 03:32:00|201406|201281|201406|201281|201406|201281|201406|201281|1
1731295930000|2024-11-11 03:32:10|201412.2|201287.2|201408.5|201283.5|201412.2|201287.2|201408|201283|4
1731295940000|2024-11-11 03:32:20|201410.2|201285.2|201408.5|201283.5|201410.2|201285.2|201408.5|201283.5|4
1731295950000|2024-11-11 03:32:30|201406|201281|201401.9|201276.9|201406|201281|201401.9|201276.9|2
1731295960000|2024-11-11 03:32:40|201404.4|201279.4|201402|201277|201404.4|201279.4|201402|201277|2
1731295980000|2024-11-11 03:33:00|201403.1|201278.1|201399.3|201274.3|201403.1|201278.1|201396.3|201271.3|7
1731296010000|2024-11-11 03:33:30|201396.4|201271.4|201396.4|201271.4|201396.4|201271.4|201396.4|201271.4|1
1731296020000|2024-11-11 03:33:40|201406|201281|201406|201281|201406|201281|201406|201281|1
1731296030000|2024-11-11 03:33:50|201409.8|201284.8|201401.3|201276.3|201409.8|201284.8|201397.3|201272.3|4
1731296040000|2024-11-11 03:34:00|201404.3|201279.3|201396.2|201271.2|201405.8|201280.8|201396.2|201271.2|9
1731296050000|2024-11-11 03:34:10|201397.2|201272.2|201397.2|201272.2|201397.2|201272.2|201397.2|201272.2|1
1731296080000|2024-11-11 03:34:40|201396.8|201271.8|201396.8|201271.8|201396.8|201271.8|201396.8|201271.8|1
1731296100000|2024-11-11 03:35:00|201397.9|201272.9|201396.8|201271.8|201397.9|201272.9|201396.8|201271.8|2
1731296120000|2024-11-11 03:35:20|201400.8|201275.8|201399.5|201274.5|201407.2|201282.2|201399.5|201274.5|3
1731296130000|2024-11-11 03:35:30|201400.4|201275.4|201395.4|201270.4|201405.8|201280.8|201395.4|201270.4|5
1731296150000|2024-11-11 03:35:50|201396.5|201271.5|201395.6|201270.6|201396.5|201271.5|201395.6|201270.6|2
1731296190000|2024-11-11 03:36:30|201395|201270|201398|201273|201399|201274|201395|201270|3
1731296200000|2024-11-11 03:36:40|201397.1|201272.1|201393.7|201268.7|201397.1|201272.1|201393.7|201268.7|4
1731296210000|2024-11-11 03:36:50|201394.8|201269.8|201396.8|201271.8|201400.8|201275.8|201394.8|201269.8|8
1731296240000|2024-11-11 03:37:20|201395.5|201270.5|201395.5|201270.5|201395.5|201270.5|201395.5|201270.5|1
1731296260000|2024-11-11 03:37:40|201396.3|201271.3|201396.3|201271.3|201396.3|201271.3|201396.3|201271.3|1
1731296270000|2024-11-11 03:37:50|201397.4|201272.4|201402.1|201277.1|201404.1|201279.1|201396.9|201271.9|6
1731296280000|2024-11-11 03:38:00|201402.4|201277.4|201402.4|201277.4|201402.4|201277.4|201402.4|201277.4|1
1731296320000|2024-11-11 03:38:40|201399.5|201274.5|201399.4|201274.4|201399.5|201274.5|201399.4|201274.4|2
1731296340000|2024-11-11 03:39:00|201400.8|201275.8|201399.6|201274.6|201400.8|201275.8|201399.6|201274.6|2
1731296350000|2024-11-11 03:39:10|201400.6|201275.6|201398.6|201273.6|201400.6|201275.6|201398.6|201273.6|2
1731296360000|2024-11-11 03:39:20|201397.9|201272.9|201395.4|201270.4|201397.9|201272.9|201395.4|201270.4|2
1731296380000|2024-11-11 03:39:40|201397.4|201272.4|201397.4|201272.4|201397.4|201272.4|201397.4|201272.4|1
1731296390000|2024-11-11 03:39:50|201397|201272|201397|201272|201397|201272|201397|201272|1
1731296400000|2024-11-11 03:40:00|201398.4|201273.4|201399.7|201274.7|201399.7|201274.7|201398.4|201273.4|2
1731296430000|2024-11-11 03:40:30|201399|201274|201399|201274|201399|201274|201399|201274|1
1731296450000|2024-11-11 03:40:50|201399.2|201274.2|201399.2|201274.2|201399.2|201274.2|201399.2|201274.2|1
1731296460000|2024-11-11 03:41:00|201400.2|201275.2|201400.3|201275.3|201400.3|201275.3|201399.1|201274.1|9
1731296470000|2024-11-11 03:41:10|201399.2|201274.2|201399.3|201274.3|201400.3|201275.3|201399.1|201274.1|8
1731296480000|2024-11-11 03:41:20|201400.3|201275.3|201396.8|201271.8|201406.3|201281.3|201396.8|201271.8|6
1731296490000|2024-11-11 03:41:30|201366|201316|201361.8|201311.8|201366|201316|201360.3|201310.3|3
1731296500000|2024-11-11 03:41:40|201362.9|201312.9|201398|201273|201398|201312.9|201362.9|201273|2
1731296530000|2024-11-11 03:42:10|201397.5|201272.5|201397.5|201272.5|201397.5|201272.5|201397.5|201272.5|1
1731296550000|2024-11-11 03:42:30|201398.1|201273.1|201398.1|201273.1|201398.1|201273.1|201398.1|201273.1|1
1731296570000|2024-11-11 03:42:50|201398.5|201273.5|201393.4|201268.4|201398.5|201273.5|201393.4|201268.4|3
1731296600000|2024-11-11 03:43:20|201392.5|201267.5|201392.5|201267.5|201392.5|201267.5|201392.5|201267.5|1
1731296620000|2024-11-11 03:43:40|201395.4|201270.4|201395.4|201270.4|201395.4|201270.4|201395.4|201270.4|1
1731296630000|2024-11-11 03:43:50|201400.7|201275.7|201400.7|201275.7|201400.7|201275.7|201400.7|201275.7|1
1731296640000|2024-11-11 03:44:00|201397|201272|201400.1|201275.1|201400.1|201275.1|201397|201272|2
1731296670000|2024-11-11 03:44:30|201401|201276|201401|201276|201401|201276|201401|201276|1
1731296700000|2024-11-11 03:45:00|201399.5|201274.5|201399.5|201274.5|201399.5|201274.5|201399.5|201274.5|1
1731296720000|2024-11-11 03:45:20|201395.8|201270.8|201393.8|201268.8|201399.6|201274.6|201393.8|201268.8|4
1731296750000|2024-11-11 03:45:50|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|1
1731296760000|2024-11-11 03:46:00|201393|201268|201393|201268|201393|201268|201393|201268|1
1731296770000|2024-11-11 03:46:10|201395.3|201270.3|201395.3|201270.3|201395.3|201270.3|201395.3|201270.3|1
1731296810000|2024-11-11 03:46:50|201400|201275|201400|201275|201400|201275|201400|201275|1
1731296830000|2024-11-11 03:47:10|201398.3|201273.3|201398.3|201273.3|201398.3|201273.3|201398.3|201273.3|1
1731296840000|2024-11-11 03:47:20|201395.1|201270.1|201395.1|201270.1|201395.1|201270.1|201395.1|201270.1|1
1731296850000|2024-11-11 03:47:30|201393.6|201268.6|201393.6|201268.6|201393.6|201268.6|201393.6|201268.6|1
1731296860000|2024-11-11 03:47:40|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|1
1731296880000|2024-11-11 03:48:00|201393.4|201268.4|201393.4|201268.4|201393.4|201268.4|201393.4|201268.4|1
1731296890000|2024-11-11 03:48:10|201397|201272|201397|201272|201397|201272|201397|201272|1
1731296920000|2024-11-11 03:48:40|201400|201275|201400|201275|201400|201275|201400|201275|1
1731296940000|2024-11-11 03:49:00|201397.5|201272.5|201397.5|201272.5|201397.5|201272.5|201397.5|201272.5|1
1731296960000|2024-11-11 03:49:20|201393.4|201268.4|201393.4|201268.4|201393.4|201268.4|201393.4|201268.4|1
1731296970000|2024-11-11 03:49:30|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|1
1731296990000|2024-11-11 03:49:50|201400|201275|201397.9|201272.9|201400|201275|201397.9|201272.9|2
1731297020000|2024-11-11 03:50:20|201393.5|201268.5|201393.5|201268.5|201393.5|201268.5|201393.5|201268.5|1
1731297030000|2024-11-11 03:50:30|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|1
1731297050000|2024-11-11 03:50:50|201393.5|201268.5|201393.5|201268.5|201393.5|201268.5|201393.5|201268.5|1
1731297080000|2024-11-11 03:51:20|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|1
1731297100000|2024-11-11 03:51:40|201393.3|201268.3|201393.3|201268.3|201393.3|201268.3|201393.3|201268.3|1
1731297110000|2024-11-11 03:51:50|201397|201272|201397|201272|201397|201272|201397|201272|1
1731297140000|2024-11-11 03:52:20|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|1
1731297160000|2024-11-11 03:52:40|201393.3|201268.3|201393.3|201268.3|201393.3|201268.3|201393.3|201268.3|1
1731297170000|2024-11-11 03:52:50|201397|201272|201397|201272|201397|201272|201397|201272|1
1731297180000|2024-11-11 03:53:00|201393.3|201268.3|201393.3|201268.3|201393.3|201268.3|201393.3|201268.3|1
1731297190000|2024-11-11 03:53:10|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|1
1731297210000|2024-11-11 03:53:30|201393.5|201268.5|201393.5|201268.5|201393.5|201268.5|201393.5|201268.5|1
1731297240000|2024-11-11 03:54:00|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|1
1731297270000|2024-11-11 03:54:30|201393.5|201268.5|201393.5|201268.5|201393.5|201268.5|201393.5|201268.5|1
1731297290000|2024-11-11 03:54:50|201392.5|201267.5|201391.2|201266.2|201392.5|201267.5|201391.2|201266.2|2
1731297300000|2024-11-11 03:55:00|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|1
1731297320000|2024-11-11 03:55:20|201391.2|201266.2|201391.2|201266.2|201391.2|201266.2|201391.2|201266.2|1
1731297340000|2024-11-11 03:55:40|201390.5|201265.5|201390.5|201265.5|201390.5|201265.5|201390.5|201265.5|1
1731297360000|2024-11-11 03:56:00|201395|201270|201395|201270|201395|201270|201395|201270|1
1731297370000|2024-11-11 03:56:10|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|1
1731297380000|2024-11-11 03:56:20|201391.2|201266.2|201391.2|201266.2|201391.2|201266.2|201391.2|201266.2|1
1731297400000|2024-11-11 03:56:40|201390.4|201265.4|201391.2|201266.2|201391.2|201266.2|201390.4|201265.4|2
1731297410000|2024-11-11 03:56:50|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|201391.5|201266.5|1
1731297430000|2024-11-11 03:57:10|201392.9|201267.9|201392.9|201267.9|201392.9|201267.9|201392.9|201267.9|1
1731297440000|2024-11-11 03:57:20|201399.6|201274.6|201395.5|201270.5|201399.6|201274.6|201395.5|201270.5|2
1731297470000|2024-11-11 03:57:50|201395|201270|201395|201270|201395|201270|201395|201270|1
1731297490000|2024-11-11 03:58:10|201395.9|201270.9|201389.7|201264.7|201395.9|201270.9|201386.3|201261.3|4
1731297510000|2024-11-11 03:58:30|201385.9|201260.9|201389.1|201264.1|201389.1|201264.1|201385.9|201260.9|2
1731297530000|2024-11-11 03:58:50|201388.9|201263.9|201388.5|201263.5|201388.9|201263.9|201386|201261|3
1731297570000|2024-11-11 03:59:30|201387.1|201262.1|201387.1|201262.1|201387.1|201262.1|201387.1|201262.1|1
1731297580000|2024-11-11 03:59:40|201395|201270|201392.9|201267.9|201395|201270|201392.9|201267.9|2
1731297590000|2024-11-11 03:59:50|201389.7|201264.7|201386.2|201261.2|201389.7|201264.7|201386.2|201261.2|2
1731297600000|2024-11-11 04:00:00|201386|201261|201387.7|201262.7|201387.7|201262.7|201386|201261|2
1731297610000|2024-11-11 04:00:10|201385.7|201260.7|201385.7|201260.7|201385.7|201260.7|201385.7|201260.7|1
1731297630000|2024-11-11 04:00:30|201384.2|201259.2|201366.9|201241.9|201384.2|201259.2|201365|201240|3
1731297650000|2024-11-11 04:00:50|201366.4|201241.4|201366.4|201241.4|201366.4|201241.4|201366.4|201241.4|1
1731297660000|2024-11-11 04:01:00|201366.6|201241.6|201364.3|201239.3|201369.1|201244.1|201364.3|201239.3|5
1731297670000|2024-11-11 04:01:10|201361.3|201236.3|201355.2|201230.2|201361.3|201236.3|201353.6|201228.6|3
1731297680000|2024-11-11 04:01:20|201358.5|201233.5|201358.5|201233.5|201358.5|201233.5|201358.5|201233.5|1
1731297710000|2024-11-11 04:01:50|201356.5|201231.5|201362|201237|201362|201237|201356.5|201231.5|3
1731297730000|2024-11-11 04:02:10|201358.7|201233.7|201358.7|201233.7|201358.7|201233.7|201358.7|201233.7|1
1731297760000|2024-11-11 04:02:40|201355.4|201230.4|201358.7|201233.7|201358.7|201233.7|201355.4|201230.4|2
1731297820000|2024-11-11 04:03:40|201366|201241|201366|201241|201366|201241|201366|201241|1
1731297840000|2024-11-11 04:04:00|201363.3|201238.3|201355|201230|201363.3|201238.3|201355|201230|3
1731297870000|2024-11-11 04:04:30|201324|201274|201316|201266|201324|201274|201316|201266|2
1731297920000|2024-11-11 04:05:20|201316.3|201266.3|201316.3|201266.3|201316.3|201266.3|201316.3|201266.3|1
1731297930000|2024-11-11 04:05:30|201358.3|201233.3|201358.1|201233.1|201358.3|201233.3|201354.2|201229.2|3
1731297950000|2024-11-11 04:05:50|201360|201235|201360.7|201235.7|201363.3|201238.3|201360|201235|7
1731297960000|2024-11-11 04:06:00|201359.7|201234.7|201355.7|201230.7|201359.7|201234.7|201353.6|201228.6|4
1731297990000|2024-11-11 04:06:30|201354.9|201229.9|201359.4|201234.4|201359.4|201234.4|201354.9|201229.9|5
1731298000000|2024-11-11 04:06:40|201356.8|201231.8|201353.8|201228.8|201356.8|201231.8|201349.8|201224.8|3
1731298040000|2024-11-11 04:07:20|201360|201235|201360|201235|201360|201235|201360|201235|1
1731298050000|2024-11-11 04:07:30|201349.5|201224.5|201349.5|201224.5|201349.5|201224.5|201349.5|201224.5|1
1731298060000|2024-11-11 04:07:40|201355.6|201230.6|201355.6|201230.6|201355.6|201230.6|201355.6|201230.6|1
1731298070000|2024-11-11 04:07:50|201321.6|201271.6|201346.3|201296.3|201346.3|201296.3|201321.6|201271.6|3
1731298110000|2024-11-11 04:08:30|201347|201297|201347|201297|201347|201297|201347|201297|1
1731298130000|2024-11-11 04:08:50|201346.3|201296.3|201348|201298|201348|201298|201346.3|201296.3|2
1731298140000|2024-11-11 04:09:00|201350.1|201300.1|201347.6|201297.6|201350.1|201300.1|201346.9|201296.9|6
1731298150000|2024-11-11 04:09:10|201354.3|201304.3|201365.6|201315.6|201411.2|201322.2|201354.3|201283|15
1731298160000|2024-11-11 04:09:20|201367.1|201317.1|201363.1|201313.1|201367.1|201317.1|201363.1|201313.1|3
1731298170000|2024-11-11 04:09:30|201365.2|201315.2|201365.2|201315.2|201365.2|201315.2|201365.2|201315.2|1
1731298200000|2024-11-11 04:10:00|201363.7|201313.7|201402.5|201277.5|201402.5|201313.7|201363.7|201277.5|2
1731298210000|2024-11-11 04:10:10|201399.9|201274.9|201399.9|201274.9|201399.9|201274.9|201399.9|201274.9|1
1731298220000|2024-11-11 04:10:20|201402|201277|201402.9|201277.9|201402.9|201277.9|201402|201277|2
1731298230000|2024-11-11 04:10:30|201401.2|201276.2|201401.2|201276.2|201401.2|201276.2|201401.2|201276.2|1
1731298240000|2024-11-11 04:10:40|201402|201277|201402|201277|201402|201277|201402|201277|1
1731298250000|2024-11-11 04:10:50|201400.5|201275.5|201400.5|201275.5|201400.5|201275.5|201400.5|201275.5|1
1731298260000|2024-11-11 04:11:00|201399.5|201274.5|201399.5|201274.5|201399.5|201274.5|201399.5|201274.5|1
1731298280000|2024-11-11 04:11:20|201399.1|201274.1|201399.1|201274.1|201399.1|201274.1|201399.1|201274.1|1
1731298290000|2024-11-11 04:11:30|201398.6|201273.6|201398.6|201273.6|201398.6|201273.6|201398.6|201273.6|1
1731298320000|2024-11-11 04:12:00|201403.1|201278.1|201403.8|201278.8|201403.8|201278.8|201403.1|201278.1|2
1731298330000|2024-11-11 04:12:10|201404.5|201279.5|201404.5|201279.5|201404.5|201279.5|201404.5|201279.5|1
1731298350000|2024-11-11 04:12:30|201406|201281|201406|201281|201406|201281|201406|201281|1
1731298360000|2024-11-11 04:12:40|201455|201229|201455|201229|201455|201229|201455|201229|1
1731298370000|2024-11-11 04:12:50|201399.3|201274.3|201401.1|201276.1|201401.1|201276.1|201399.3|201274.3|2
1731298380000|2024-11-11 04:13:00|201399.7|201274.7|201366.2|201316.2|201399.7|201316.2|201366.2|201274.7|2
1731298420000|2024-11-11 04:13:40|201369|201319|201369|201319|201369|201319|201369|201319|1
1731298430000|2024-11-11 04:13:50|201462|201235|201364|201314|201462|201314|201364|201235|2
1731298450000|2024-11-11 04:14:10|201366.5|201316.5|201366.5|201316.5|201366.5|201316.5|201366.5|201316.5|1
1731298470000|2024-11-11 04:14:30|201369|201319|201369.5|201319.5|201369.5|201319.5|201369|201319|2
1731298490000|2024-11-11 04:14:50|201366.5|201316.5|201366.5|201316.5|201366.5|201316.5|201366.5|201316.5|1
1731298520000|2024-11-11 04:15:20|201369.5|201319.5|201369.5|201319.5|201369.5|201319.5|201369.5|201319.5|1
1731298530000|2024-11-11 04:15:30|201411|201286|201400.4|201275.4|201411|201286|201400.4|201275.4|2
1731298560000|2024-11-11 04:16:00|201403.7|201278.7|201403.7|201278.7|201403.7|201278.7|201403.7|201278.7|1
1731298580000|2024-11-11 04:16:20|201361.4|201311.4|201363.6|201313.6|201363.6|201313.6|201361.4|201311.4|2
1731298590000|2024-11-11 04:16:30|201368.6|201318.6|201370.7|201320.7|201370.7|201320.7|201368.6|201318.6|2
1731298630000|2024-11-11 04:17:10|201372.5|201322.5|201372.5|201322.5|201372.5|201322.5|201372.5|201322.5|1
1731298650000|2024-11-11 04:17:30|201371.3|201321.3|201371.3|201321.3|201371.3|201321.3|201371.3|201321.3|1
1731298680000|2024-11-11 04:18:00|201372.5|201322.5|201372.5|201322.5|201372.5|201322.5|201372.5|201322.5|1
1731298700000|2024-11-11 04:18:20|201370.5|201320.5|201370.5|201320.5|201370.5|201320.5|201370.5|201320.5|1
1731298710000|2024-11-11 04:18:30|201371.5|201321.5|201371.5|201321.5|201371.5|201321.5|201371.5|201321.5|1
1731298730000|2024-11-11 04:18:50|201372.5|201322.5|201372.5|201322.5|201372.5|201322.5|201372.5|201322.5|1
1731298750000|2024-11-11 04:19:10|201408|201281|201408|201281|201408|201281|201408|201281|1
1731298760000|2024-11-11 04:19:20|201370.5|201320.5|201370.5|201320.5|201370.5|201320.5|201370.5|201320.5|1
1731298780000|2024-11-11 04:19:40|201378.9|201328.9|201385.3|201335.3|201385.3|201335.3|201378.9|201328.9|5
1731298790000|2024-11-11 04:19:50|201388.7|201338.7|201434.3|201384.3|201441.4|201391.4|201388.7|201338.7|7
1731298800000|2024-11-11 04:20:00|201435.9|201385.9|201447.7|201397.7|201450.5|201400.5|201435.9|201385.9|7
1731298840000|2024-11-11 04:20:40|201443.5|201393.5|201421.2|201371.2|201443.5|201393.5|201405.6|201355.6|7
1731298850000|2024-11-11 04:20:50|201423.8|201373.8|201424.8|201374.8|201424.8|201374.8|201422.4|201372.4|6
1731298860000|2024-11-11 04:21:00|201422.7|201372.7|201425.2|201375.2|201430.8|201380.8|201422.7|201372.7|16
1731298870000|2024-11-11 04:21:10|201428.4|201378.4|201424.4|201374.4|201429.7|201379.7|201424.4|201374.4|10
1731298880000|2024-11-11 04:21:20|201429.4|201379.4|201428.2|201378.2|201431.4|201381.4|201424.4|201374.4|10
1731298900000|2024-11-11 04:21:40|201427.3|201377.3|201428.3|201378.3|201432|201382|201427.3|201377.3|3
1731298920000|2024-11-11 04:22:00|201414.2|201364.2|201414.2|201364.2|201414.2|201364.2|201414.2|201364.2|1
1731298940000|2024-11-11 04:22:20|201416.4|201366.4|201416.4|201366.4|201416.4|201366.4|201416.4|201366.4|1
1731298950000|2024-11-11 04:22:30|201415.6|201365.6|201415.6|201365.6|201415.6|201365.6|201415.6|201365.6|1
1731298960000|2024-11-11 04:22:40|201416.4|201366.4|201416.4|201366.4|201416.4|201366.4|201416.4|201366.4|1
1731298970000|2024-11-11 04:22:50|201450|201325|201450|201325|201450|201325|201450|201325|1
1731298990000|2024-11-11 04:23:10|201418.2|201368.2|201418.2|201368.2|201418.2|201368.2|201418.2|201368.2|1
1731299000000|2024-11-11 04:23:20|201408.8|201358.8|201413.6|201363.6|201413.6|201363.6|201408.8|201358.8|2
1731299010000|2024-11-11 04:23:30|201414.3|201364.3|201414.3|201364.3|201414.3|201364.3|201414.3|201364.3|1
1731299030000|2024-11-11 04:23:50|201415.1|201365.1|201415.1|201365.1|201415.1|201365.1|201415.1|201365.1|1
1731299040000|2024-11-11 04:24:00|201409.5|201359.5|201409.5|201359.5|201409.5|201359.5|201409.5|201359.5|1
1731299050000|2024-11-11 04:24:10|201411.7|201361.7|201414.7|201364.7|201414.7|201364.7|201411.7|201361.7|2
1731299060000|2024-11-11 04:24:20|201412.3|201362.3|201414.5|201364.5|201414.5|201364.5|201412.3|201362.3|2
1731299090000|2024-11-11 04:24:50|201415.5|201365.5|201413.9|201363.9|201415.5|201365.5|201413.9|201363.9|2
1731299100000|2024-11-11 04:25:00|201409.5|201359.5|201450|201325|201450|201359.5|201409.5|201325|2
1731299110000|2024-11-11 04:25:10|201417.3|201367.3|201417.3|201367.3|201417.3|201367.3|201417.3|201367.3|1
1731299120000|2024-11-11 04:25:20|201418.3|201368.3|201417|201367|201418.3|201368.3|201417|201367|2
1731299150000|2024-11-11 04:25:50|201449|201324|201449|201324|201449|201324|201449|201324|1
1731299160000|2024-11-11 04:26:00|201451.5|201326.5|201414.4|201364.4|201451.5|201364.4|201414.4|201323|3
1731299170000|2024-11-11 04:26:10|201417.1|201367.1|201418.3|201368.3|201418.6|201368.6|201417.1|201367.1|4
1731299180000|2024-11-11 04:26:20|201419.9|201369.9|201423.5|201373.5|201426.1|201376.1|201418.3|201368.3|12
1731299190000|2024-11-11 04:26:30|201426.6|201376.6|201422.9|201372.9|201432.9|201382.9|201422.9|201372.9|14
1731299210000|2024-11-11 04:26:50|201425.3|201375.3|201429.8|201379.8|201430.8|201380.8|201425|201375|7
1731299220000|2024-11-11 04:27:00|201426.6|201376.6|201423.4|201373.4|201430|201380|201421.3|201371.3|11
1731299230000|2024-11-11 04:27:10|201432.4|201382.4|201433.5|201383.5|201434.3|201384.3|201425|201375|17
1731299240000|2024-11-11 04:27:20|201430.7|201380.7|201433.5|201383.5|201433.6|201383.6|201430.7|201380.7|3
1731299250000|2024-11-11 04:27:30|201431|201381|201435|201385|201435|201385|201427.4|201377.4|3
1731299270000|2024-11-11 04:27:50|201431.6|201381.6|201421.3|201371.3|201431.6|201381.6|201418.7|201368.7|10
1731299280000|2024-11-11 04:28:00|201423.6|201373.6|201419|201369|201425.9|201375.9|201419|201369|6
1731299290000|2024-11-11 04:28:10|201421.9|201371.9|201421|201371|201427.5|201377.5|201415.7|201365.7|8
1731299300000|2024-11-11 04:28:20|201424|201374|201422.7|201372.7|201424.1|201374.1|201418.3|201368.3|7
1731299310000|2024-11-11 04:28:30|201422.2|201372.2|201423.3|201373.3|201423.5|201373.5|201419.7|201369.7|7
1731299350000|2024-11-11 04:29:10|201419|201369|201419|201369|201419|201369|201419|201369|1
1731299370000|2024-11-11 04:29:30|201423.6|201373.6|201422.1|201372.1|201423.6|201373.6|201422.1|201372.1|2
1731299380000|2024-11-11 04:29:40|201421.4|201371.4|201421.4|201371.4|201421.4|201371.4|201421.4|201371.4|1
1731299410000|2024-11-11 04:30:10|201417|201367|201417|201367|201417|201367|201417|201367|1
1731299420000|2024-11-11 04:30:20|201423.7|201373.7|201423.7|201373.7|201423.7|201373.7|201423.7|201373.7|1
1731299430000|2024-11-11 04:30:30|201416.4|201366.4|201423.7|201373.7|201435.2|201385.2|201416.4|201366.4|16
1731299460000|2024-11-11 04:31:00|201427.4|201377.4|201431.9|201381.9|201434.3|201384.3|201427.4|201377.4|4
1731299470000|2024-11-11 04:31:10|201436.6|201386.6|201437.8|201387.8|201437.8|201387.8|201436.6|201386.6|2
1731299520000|2024-11-11 04:32:00|201451.5|201326.5|201475|201350|201475|201350|201451.5|201326.5|2
1731299530000|2024-11-11 04:32:10|201435.8|201385.8|201435.8|201385.8|201435.8|201385.8|201435.8|201385.8|1
1731299560000|2024-11-11 04:32:40|201436.9|201386.9|201451|201326|201451|201386.9|201436.9|201326|2
1731299580000|2024-11-11 04:33:00|201452|201327|201436.9|201386.9|201452|201386.9|201436.9|201327|2
1731299590000|2024-11-11 04:33:10|201435.9|201385.9|201435.9|201385.9|201435.9|201385.9|201435.9|201385.9|1
1731299630000|2024-11-11 04:33:50|201452|201327|201452|201327|201452|201327|201452|201327|1
1731299640000|2024-11-11 04:34:00|201445|201395|201447.3|201397.3|201479.1|201429.1|201438.4|201388.4|9
1731299650000|2024-11-11 04:34:10|201448.5|201398.5|201447.3|201397.3|201449|201399|201447.3|201397.3|5
1731299660000|2024-11-11 04:34:20|201443.8|201393.8|201443.8|201393.8|201443.8|201393.8|201443.8|201393.8|1
1731299670000|2024-11-11 04:34:30|201441.2|201391.2|201445.7|201395.7|201447.9|201397.9|201435.8|201385.8|6
1731299690000|2024-11-11 04:34:50|201447.9|201397.9|201446.6|201396.6|201447.9|201397.9|201446.6|201396.6|2
1731299700000|2024-11-11 04:35:00|201442.8|201392.8|201445.2|201395.2|201445.2|201395.2|201442.8|201392.8|2
1731299710000|2024-11-11 04:35:10|201447.4|201397.4|201447.2|201397.2|201447.4|201397.4|201447.2|201397.2|2
1731299740000|2024-11-11 04:35:40|201443|201393|201443|201393|201443|201393|201443|201393|1
1731299760000|2024-11-11 04:36:00|201447.4|201397.4|201447.4|201397.4|201447.4|201397.4|201447.4|201397.4|1
1731299770000|2024-11-11 04:36:10|201449.6|201399.6|201449.6|201399.6|201449.6|201399.6|201449.6|201399.6|1
1731299800000|2024-11-11 04:36:40|201464|201339|201443.9|201393.9|201464|201393.9|201441.5|201339|3
1731299820000|2024-11-11 04:37:00|201446.5|201396.5|201448.9|201398.9|201454.2|201404.2|201446.5|201396.5|8
1731299830000|2024-11-11 04:37:10|201452|201402|201493.2|201443.2|201496.9|201446.9|201452|201402|10
1731299840000|2024-11-11 04:37:20|201491.8|201441.8|201491.8|201441.8|201491.8|201441.8|201491.8|201441.8|1
1731299860000|2024-11-11 04:37:40|201483.8|201433.8|201487.7|201437.7|201487.7|201437.7|201483.3|201433.3|3
1731299870000|2024-11-11 04:37:50|201487.1|201437.1|201487.1|201437.1|201487.1|201437.1|201487.1|201437.1|1
1731299890000|2024-11-11 04:38:10|201480.7|201430.7|201480.7|201430.7|201480.7|201430.7|201480.7|201430.7|1
1731299900000|2024-11-11 04:38:20|201506|201381|201506|201381|201506|201381|201506|201381|1
1731299910000|2024-11-11 04:38:30|201489.4|201439.4|201489.4|201439.4|201489.4|201439.4|201489.4|201439.4|1
1731299920000|2024-11-11 04:38:40|201486.2|201436.2|201486.2|201436.2|201486.2|201436.2|201486.2|201436.2|1
1731299960000|2024-11-11 04:39:20|201506|201381|201506|201381|201506|201381|201506|201381|1
1731299970000|2024-11-11 04:39:30|201488.8|201438.8|201488.8|201438.8|201488.8|201438.8|201488.8|201438.8|1
1731299980000|2024-11-11 04:39:40|201492.2|201442.2|201585.4|201460.4|201592.7|201467.7|201492.2|201442.2|12
1731299990000|2024-11-11 04:39:50|201584.4|201459.4|201622.3|201497.3|201624.4|201499.4|201582.5|201457.5|18
1731300000000|2024-11-11 04:40:00|201620.9|201495.9|201658.5|201533.5|201661|201536|201619.5|201494.5|19
1731300010000|2024-11-11 04:40:10|201654.5|201529.5|201661.5|201536.5|201662.8|201537.8|201654.5|201529.5|4
1731300020000|2024-11-11 04:40:20|201662.8|201537.8|201667.1|201542.1|201667.1|201542.1|201662.8|201537.8|6
1731300030000|2024-11-11 04:40:30|201670.4|201545.4|201703.3|201578.3|201704.5|201579.5|201670.4|201545.4|7
1731300040000|2024-11-11 04:40:40|201699.9|201574.9|201691.3|201566.3|201699.9|201574.9|201677.2|201552.2|6
1731300050000|2024-11-11 04:40:50|201694.8|201569.8|201684.4|201559.4|201694.8|201569.8|201682.6|201557.6|8
1731300060000|2024-11-11 04:41:00|201685.4|201560.4|201632.9|201507.9|201685.4|201560.4|201631.6|201506.6|11
1731300070000|2024-11-11 04:41:10|201633.3|201508.3|201632.9|201507.9|201633.3|201508.3|201632.9|201507.9|2
1731300090000|2024-11-11 04:41:30|201635.5|201510.5|201635.5|201510.5|201635.5|201510.5|201635.5|201510.5|1
1731300100000|2024-11-11 04:41:40|201631.5|201506.5|201628.6|201503.6|201631.5|201506.5|201628.6|201503.6|4
1731300110000|2024-11-11 04:41:50|201619.3|201494.3|201626.2|201501.2|201626.2|201501.2|201619.3|201494.3|2
1731300120000|2024-11-11 04:42:00|201629.6|201504.6|201626.3|201501.3|201630.7|201505.7|201626.3|201501.3|13
1731300130000|2024-11-11 04:42:10|201628.2|201503.2|201591.1|201541.1|201630.4|201542|201589.1|201497.9|21
1731300140000|2024-11-11 04:42:20|201588.3|201538.3|201588.3|201538.3|201588.8|201538.8|201588.3|201538.3|9
1731300150000|2024-11-11 04:42:30|201588.8|201538.8|201585.4|201535.4|201590.1|201540.1|201584.4|201534.4|10
1731300160000|2024-11-11 04:42:40|201570|201520|201619.7|201494.7|201629.4|201520|201570|201462.1|13
1731300170000|2024-11-11 04:42:50|201623.8|201498.8|201632.5|201507.5|201632.5|201507.5|201619.8|201494.8|5
1731300180000|2024-11-11 04:43:00|201631.7|201506.7|201594.5|201544.5|201631.7|201546.8|201594.5|201505|5
1731300190000|2024-11-11 04:43:10|201591.2|201541.2|201629.7|201504.7|201632.1|201541.2|201591.2|201499.5|10
1731300210000|2024-11-11 04:43:30|201632.5|201507.5|201590.3|201540.3|201633.5|201546.9|201590.3|201505.9|11
1731300230000|2024-11-11 04:43:50|201590.5|201540.5|201630|201580|201630|201580|201590.5|201540.5|11
1731300240000|2024-11-11 04:44:00|201630.5|201580.5|201629.2|201579.2|201630.5|201580.5|201621.1|201571.1|8
1731300250000|2024-11-11 04:44:10|201629.1|201579.1|201628.5|201578.5|201630.7|201580.7|201628.4|201578.4|6
1731300260000|2024-11-11 04:44:20|201628|201578|201663.5|201538.5|201667.3|201579.2|201628|201538.5|6
1731300270000|2024-11-11 04:44:30|201665.4|201540.4|201666.4|201541.4|201666.4|201541.4|201665.4|201540.4|2
1731300290000|2024-11-11 04:44:50|201663.6|201538.6|201665.3|201540.3|201670.1|201545.1|201662.8|201537.8|4
1731300300000|2024-11-11 04:45:00|201666.3|201541.3|201611.7|201561.7|201666.3|201561.7|201602.8|201536.6|5
1731300310000|2024-11-11 04:45:10|201613.3|201563.3|201611.8|201561.8|201613.3|201563.3|201611.8|201561.8|2
1731300320000|2024-11-11 04:45:20|201616.2|201566.2|201651.3|201526.3|201655.2|201566.2|201616.2|201524.1|6
1731300330000|2024-11-11 04:45:30|201658.3|201533.3|201671.6|201546.6|201671.6|201546.6|201658.3|201533.3|4
1731300340000|2024-11-11 04:45:40|201668.1|201543.1|201668.4|201543.4|201673.7|201548.7|201667.7|201542.7|8
1731300350000|2024-11-11 04:45:50|201666.5|201541.5|201665.7|201540.7|201666.5|201541.5|201665.7|201540.7|2
1731300360000|2024-11-11 04:46:00|201668.4|201543.4|201668.9|201543.9|201672.2|201547.2|201668.4|201543.4|3
1731300370000|2024-11-11 04:46:10|201665.6|201540.6|201624.2|201574.2|201669.6|201574.2|201623.2|201537.3|7
1731300380000|2024-11-11 04:46:20|201628.3|201578.3|201627.7|201577.7|201628.3|201578.3|201619.5|201569.5|5
1731300410000|2024-11-11 04:46:50|201629.7|201579.7|201625.1|201575.1|201629.7|201579.7|201625.1|201575.1|2
1731300440000|2024-11-11 04:47:20|201628.5|201578.5|201622.4|201572.4|201628.5|201578.5|201613|201563|3
1731300450000|2024-11-11 04:47:30|201621.7|201571.7|201591.9|201541.9|201623.4|201573.4|201591.9|201541.9|11
1731300460000|2024-11-11 04:47:40|201597.5|201547.5|201597.7|201547.7|201597.7|201547.7|201591.9|201541.9|3
1731300470000|2024-11-11 04:47:50|201598.6|201548.6|201599.4|201549.4|201601.3|201551.3|201590.9|201540.9|6
1731300510000|2024-11-11 04:48:30|201629|201504|201629|201504|201629|201504|201629|201504|1
1731300520000|2024-11-11 04:48:40|201592.3|201542.3|201598.8|201548.8|201599.8|201549.8|201592.3|201542.3|4
1731300530000|2024-11-11 04:48:50|201599.8|201549.8|201599.8|201549.8|201599.8|201549.8|201599.8|201549.8|1
1731300540000|2024-11-11 04:49:00|201593.7|201543.7|201592.5|201542.5|201599.9|201549.9|201592.5|201542.5|6
1731300550000|2024-11-11 04:49:10|201598.5|201548.5|201598.6|201548.6|201599.2|201549.2|201592.5|201542.5|5
1731300560000|2024-11-11 04:49:20|201592.5|201542.5|201596|201546|201598.7|201548.7|201590.1|201540.1|4
1731300570000|2024-11-11 04:49:30|201589|201539|201599.3|201549.3|201599.3|201549.3|201589|201539|3
1731300600000|2024-11-11 04:50:00|201592.7|201542.7|201599.4|201549.4|201603.6|201553.6|201592.7|201542.7|3
1731300610000|2024-11-11 04:50:10|201592.2|201542.2|201599|201549|201599|201549|201592.2|201542.2|2
1731300640000|2024-11-11 04:50:40|201591|201541|201591|201541|201591|201541|201591|201541|1
1731300650000|2024-11-11 04:50:50|201591.3|201541.3|201597.5|201547.5|201597.5|201547.5|201591.3|201541.3|2
1731300670000|2024-11-11 04:51:10|201591|201541|201597.8|201547.8|201597.8|201547.8|201591|201541|2
1731300700000|2024-11-11 04:51:40|201591.3|201541.3|201576.1|201526.1|201591.3|201541.3|201572.6|201522.6|5
1731300710000|2024-11-11 04:51:50|201579.7|201529.7|201579.7|201529.7|201579.7|201529.7|201579.7|201529.7|1
1731300720000|2024-11-11 04:52:00|201579.4|201529.4|201579.4|201529.4|201579.4|201529.4|201579.4|201529.4|1
1731300730000|2024-11-11 04:52:10|201568.8|201518.8|201607.7|201557.7|201613.4|201563.4|201567.1|201517.1|10
1731300740000|2024-11-11 04:52:20|201594.6|201544.6|201605.8|201555.8|201607.1|201557.1|201594.6|201544.6|7
1731300750000|2024-11-11 04:52:30|201603.7|201553.7|201603.7|201553.7|201606.5|201556.5|201598.6|201548.6|16
1731300780000|2024-11-11 04:53:00|201604.2|201554.2|201604.2|201554.2|201604.2|201554.2|201604.2|201554.2|1
1731300790000|2024-11-11 04:53:10|201606.3|201556.3|201606.3|201556.3|201606.3|201556.3|201606.3|201556.3|1
1731300820000|2024-11-11 04:53:40|201601.5|201551.5|201601.5|201551.5|201601.5|201551.5|201601.5|201551.5|1
1731300840000|2024-11-11 04:54:00|201607.4|201557.4|201609.7|201559.7|201609.7|201559.7|201607.4|201557.4|3
1731300850000|2024-11-11 04:54:10|201604.3|201554.3|201608.9|201558.9|201608.9|201558.9|201604.3|201554.3|2
1731300870000|2024-11-11 04:54:30|201612.5|201562.5|201609.7|201559.7|201612.5|201562.5|201605.6|201555.6|3
1731300910000|2024-11-11 04:55:10|201602.5|201552.5|201602.5|201552.5|201602.5|201552.5|201602.5|201552.5|1
1731300930000|2024-11-11 04:55:30|201609.6|201559.6|201609.6|201559.6|201609.6|201559.6|201609.6|201559.6|1
1731300950000|2024-11-11 04:55:50|201613.2|201563.2|201613.2|201563.2|201613.2|201563.2|201613.2|201563.2|1
1731300960000|2024-11-11 04:56:00|201638.5|201513.5|201638.5|201513.5|201638.5|201513.5|201638.5|201513.5|1
1731300980000|2024-11-11 04:56:20|201652.1|201527.1|201607.2|201557.2|201652.1|201557.2|201607.2|201527.1|2
1731301020000|2024-11-11 04:57:00|201638|201513|201638|201513|201638|201513|201638|201513|1
1731301040000|2024-11-11 04:57:20|201652.4|201527.4|201652.4|201527.4|201652.4|201527.4|201652.4|201527.4|1
1731301050000|2024-11-11 04:57:30|201607.3|201557.3|201607.3|201557.3|201607.3|201557.3|201607.3|201557.3|1
1731301070000|2024-11-11 04:57:50|201601|201551|201601|201551|201601|201551|201601|201551|1
1731301080000|2024-11-11 04:58:00|201601.5|201551.5|201603|201553|201608.9|201558.9|201591.2|201541.2|7
1731301090000|2024-11-11 04:58:10|201599.9|201549.9|201600.7|201550.7|201601.6|201551.6|201598|201548|8
1731301100000|2024-11-11 04:58:20|201598.1|201548.1|201601.7|201551.7|201603.8|201553.8|201598.1|201548.1|7
1731301140000|2024-11-11 04:59:00|201599|201549|201603.9|201553.9|201603.9|201553.9|201599|201549|4
1731301150000|2024-11-11 04:59:10|201600.9|201550.9|201600.9|201550.9|201600.9|201550.9|201600.9|201550.9|1
1731301160000|2024-11-11 04:59:20|201603.5|201553.5|201603.5|201553.5|201603.5|201553.5|201603.5|201553.5|1
1731301170000|2024-11-11 04:59:30|201601|201551|201601|201551|201601|201551|201601|201551|1
1731301190000|2024-11-11 04:59:50|201603.1|201553.1|201603.1|201553.1|201603.1|201553.1|201603.1|201553.1|1
1731301200000|2024-11-11 05:00:00|201594.2|201544.2|201600.7|201550.7|201600.7|201550.7|201594.2|201544.2|2
1731301210000|2024-11-11 05:00:10|201603.2|201553.2|201603.2|201553.2|201603.2|201553.2|201603.2|201553.2|1
1731301250000|2024-11-11 05:00:50|201638.5|201513.5|201638.5|201513.5|201638.5|201513.5|201638.5|201513.5|1
1731301260000|2024-11-11 05:01:00|201636.5|201511.5|201636.5|201511.5|201636.5|201511.5|201636.5|201511.5|1
1731301270000|2024-11-11 05:01:10|201603|201553|201603|201553|201603|201553|201603|201553|1
1731301310000|2024-11-11 05:01:50|201599|201549|201599|201549|201599|201549|201599|201549|1
1731301320000|2024-11-11 05:02:00|201601|201551|201603.8|201553.8|201603.8|201553.8|201601|201551|2
1731301360000|2024-11-11 05:02:40|201601|201551|201601|201551|201601|201551|201601|201551|1
1731301380000|2024-11-11 05:03:00|201604.3|201554.3|201625.5|201575.5|201630.9|201580.9|201604.3|201554.3|6
1731301420000|2024-11-11 05:03:40|201625|201575|201625|201575|201625|201575|201625|201575|1
1731301430000|2024-11-11 05:03:50|201624.9|201574.9|201623.2|201573.2|201625.3|201575.3|201623.1|201573.1|11
1731301440000|2024-11-11 05:04:00|201625.1|201575.1|201618.2|201568.2|201625.1|201575.1|201618.2|201568.2|4
1731301450000|2024-11-11 05:04:10|201620.4|201570.4|201602.8|201552.8|201620.4|201570.4|201598.2|201548.2|5
1731301490000|2024-11-11 05:04:50|201601|201551|201601|201551|201601|201551|201601|201551|1
1731301500000|2024-11-11 05:05:00|201602.5|201552.5|201596.4|201546.4|201602.5|201552.5|201596.4|201546.4|2
1731301510000|2024-11-11 05:05:10|201601.9|201551.9|201601.9|201551.9|201602.4|201552.4|201596.4|201546.4|4
1731301520000|2024-11-11 05:05:20|201595.2|201545.2|201594.5|201544.5|201600.8|201550.8|201590.3|201540.3|6
1731301530000|2024-11-11 05:05:30|201595.7|201545.7|201576.4|201526.4|201595.7|201545.7|201570.3|201520.3|7
1731301550000|2024-11-11 05:05:50|201579.4|201529.4|201580.5|201530.5|201580.5|201530.5|201579.4|201529.4|2
1731301580000|2024-11-11 05:06:20|201580.7|201530.7|201580.7|201530.7|201580.7|201530.7|201580.7|201530.7|1
1731301590000|2024-11-11 05:06:30|201578.5|201528.5|201578.5|201528.5|201578.5|201528.5|201578.5|201528.5|1
1731301600000|2024-11-11 05:06:40|201577.5|201527.5|201577.5|201527.5|201577.5|201527.5|201577.5|201527.5|1
1731301610000|2024-11-11 05:06:50|201579.5|201529.5|201578.3|201528.3|201579.5|201529.5|201577.5|201527.5|3
1731301620000|2024-11-11 05:07:00|201580.9|201530.9|201580.6|201530.6|201583.4|201533.4|201580.3|201530.3|7
1731301630000|2024-11-11 05:07:10|201579.8|201529.8|201579.8|201529.8|201579.8|201529.8|201579.8|201529.8|1
1731301640000|2024-11-11 05:07:20|201580.6|201530.6|201580.3|201530.3|201581.8|201531.8|201579.8|201529.8|5
1731301670000|2024-11-11 05:07:50|201580.5|201530.5|201580.5|201530.5|201580.5|201530.5|201580.5|201530.5|1
1731301680000|2024-11-11 05:08:00|201618.5|201493.5|201618.5|201493.5|201618.5|201493.5|201618.5|201493.5|1
1731301690000|2024-11-11 05:08:10|201581.3|201531.3|201576.6|201526.6|201581.3|201531.3|201572.4|201522.4|5
1731301700000|2024-11-11 05:08:20|201569|201519|201572.6|201522.6|201572.6|201522.6|201567.6|201517.6|3
1731301720000|2024-11-11 05:08:40|201575.1|201525.1|201575.2|201525.2|201575.2|201525.2|201568.6|201518.6|3
1731301740000|2024-11-11 05:09:00|201567.5|201517.5|201577|201527|201577|201527|201567.5|201517.5|5
1731301750000|2024-11-11 05:09:10|201573.7|201523.7|201571.9|201521.9|201573.7|201523.7|201571.9|201521.9|2
1731301770000|2024-11-11 05:09:30|201575.2|201525.2|201587|201537|201587|201537|201575.2|201525.2|2
1731301780000|2024-11-11 05:09:40|201580.5|201530.5|201587.3|201537.3|201587.3|201537.3|201580.5|201530.5|2
1731301790000|2024-11-11 05:09:50|201578.6|201528.6|201565.4|201515.4|201578.6|201528.6|201565.4|201515.4|2
1731301800000|2024-11-11 05:10:00|201573.1|201523.1|201572.7|201522.7|201573.1|201523.1|201571.3|201521.3|3
1731301810000|2024-11-11 05:10:10|201564.6|201514.6|201565.2|201515.2|201570.1|201520.1|201558|201508|8
1731301820000|2024-11-11 05:10:20|201566.1|201516.1|201570.7|201520.7|201570.7|201520.7|201566.1|201516.1|3
1731301830000|2024-11-11 05:10:30|201561.7|201511.7|201574.5|201524.5|201575.6|201525.6|201561.7|201511.7|5
1731301840000|2024-11-11 05:10:40|201567.4|201517.4|201541.2|201416.2|201567.4|201517.4|201536|201411|8
1731301860000|2024-11-11 05:11:00|201535.8|201410.8|201521.9|201396.9|201535.8|201410.8|201518.5|201393.5|3
1731301880000|2024-11-11 05:11:20|201523.9|201398.9|201523.9|201398.9|201523.9|201398.9|201523.9|201398.9|1
1731301890000|2024-11-11 05:11:30|201458.4|201408.4|201497.8|201372.8|201497.8|201408.7|201455.8|201371.5|5
1731301900000|2024-11-11 05:11:40|201496.5|201371.5|201464.1|201414.1|201506.4|201419.3|201464.1|201371.5|17
1731301910000|2024-11-11 05:11:50|201467.9|201417.9|201465.5|201415.5|201467.9|201417.9|201464.3|201414.3|5
1731301920000|2024-11-11 05:12:00|201466.1|201416.1|201466.2|201416.2|201469|201419|201456.5|201406.5|8
1731301930000|2024-11-11 05:12:10|201464.9|201414.9|201479.5|201429.5|201481|201431|201458.9|201408.9|15
1731301950000|2024-11-11 05:12:30|201476.5|201426.5|201476.5|201426.5|201476.5|201426.5|201476.5|201426.5|1
1731301960000|2024-11-11 05:12:40|201472|201422|201477.1|201427.1|201479.2|201429.2|201470.8|201420.8|12
1731301970000|2024-11-11 05:12:50|201472.5|201422.5|201477.1|201427.1|201478.6|201428.6|201470.3|201420.3|10
1731301980000|2024-11-11 05:13:00|201472.5|201422.5|201475.4|201425.4|201478|201428|201470.8|201420.8|10
1731301990000|2024-11-11 05:13:10|201472.2|201422.2|201471|201421|201475.7|201425.7|201465.9|201415.9|7
1731302000000|2024-11-11 05:13:20|201472.6|201422.6|201469.7|201419.7|201474.6|201424.6|201469.7|201419.7|5
1731302020000|2024-11-11 05:13:40|201473.6|201423.6|201473.6|201423.6|201473.6|201423.6|201468.2|201418.2|8
1731302030000|2024-11-11 05:13:50|201465|201415|201502|201377|201505|201415|201465|201377|3
1731302040000|2024-11-11 05:14:00|201504|201379|201505.4|201380.4|201514.6|201425.6|201467.4|201379|10
1731302060000|2024-11-11 05:14:20|201509.1|201384.1|201466.3|201416.3|201509.1|201417.4|201466.3|201382.9|4
1731302070000|2024-11-11 05:14:30|201471.5|201421.5|201463|201413|201471.5|201421.5|201463|201413|2
1731302080000|2024-11-11 05:14:40|201470.1|201420.1|201468.6|201418.6|201474.9|201424.9|201468.6|201418.6|3
1731302090000|2024-11-11 05:14:50|201474.5|201424.5|201468.9|201418.9|201474.5|201424.5|201468.9|201418.9|2
1731302100000|2024-11-11 05:15:00|201467.6|201417.6|201467.6|201417.6|201467.6|201417.6|201467.6|201417.6|1
1731302120000|2024-11-11 05:15:20|201469.6|201419.6|201469.6|201419.6|201469.6|201419.6|201469.6|201419.6|1
1731302130000|2024-11-11 05:15:30|201465.9|201415.9|201463.5|201413.5|201465.9|201415.9|201463.5|201413.5|2
1731302150000|2024-11-11 05:15:50|201465.5|201415.5|201508.1|201383.1|201513.4|201415.5|201465.5|201377|6
1731302160000|2024-11-11 05:16:00|201503.2|201378.2|201510|201385|201521.6|201396.6|201503.2|201378.2|9
1731302170000|2024-11-11 05:16:10|201508.4|201383.4|201503.8|201378.8|201508.4|201383.4|201502.1|201377.1|3
1731302180000|2024-11-11 05:16:20|201509.6|201384.6|201502.8|201377.8|201509.6|201384.6|201502.8|201377.8|2
1731302190000|2024-11-11 05:16:30|201504.8|201379.8|201504.3|201379.3|201512.1|201387.1|201504.3|201379.3|5
1731302210000|2024-11-11 05:16:50|201472|201422|201466.1|201416.1|201472|201422|201463.5|201413.5|4
1731302220000|2024-11-11 05:17:00|201470.8|201420.8|201466.6|201416.6|201470.8|201420.8|201466.6|201416.6|2
1731302230000|2024-11-11 05:17:10|201470.3|201420.3|201516.5|201391.5|201518.5|201420.3|201470.3|201389.5|5
1731302240000|2024-11-11 05:17:20|201523.3|201398.3|201514.9|201389.9|201523.3|201398.3|201513.3|201388.3|8
1731302250000|2024-11-11 05:17:30|201510.8|201385.8|201511.6|201386.6|201517.8|201392.8|201510.8|201385.8|4
1731302260000|2024-11-11 05:17:40|201514.3|201389.3|201511.8|201386.8|201517.6|201392.6|201511.3|201386.3|6
1731302290000|2024-11-11 05:18:10|201523.4|201398.4|201515.1|201390.1|201523.4|201398.4|201514.9|201389.9|4
1731302320000|2024-11-11 05:18:40|201518|201393|201479.8|201429.8|201518|201429.8|201477.4|201385.5|5
1731302340000|2024-11-11 05:19:00|201481.1|201431.1|201481.1|201431.1|201481.1|201431.1|201481.1|201431.1|1
1731302370000|2024-11-11 05:19:30|201476.5|201426.5|201476.5|201426.5|201476.5|201426.5|201476.5|201426.5|1
1731302380000|2024-11-11 05:19:40|201474.4|201424.4|201481.1|201431.1|201481.1|201431.1|201474.4|201424.4|2
1731302400000|2024-11-11 05:20:00|201480.3|201430.3|201484.7|201434.7|201484.7|201434.7|201480.3|201430.3|3
1731302410000|2024-11-11 05:20:10|201484|201434|201485.1|201435.1|201511.6|201461.6|201484|201434|4
1731302420000|2024-11-11 05:20:20|201489|201439|201487.7|201437.7|201489.4|201439.4|201487.7|201437.7|3
1731302450000|2024-11-11 05:20:50|201490.3|201440.3|201490.3|201440.3|201490.3|201440.3|201490.3|201440.3|1
1731302480000|2024-11-11 05:21:20|201484.5|201434.5|201484.5|201434.5|201484.5|201434.5|201484.5|201434.5|1
1731302510000|2024-11-11 05:21:50|201490.3|201440.3|201490.3|201440.3|201490.3|201440.3|201490.3|201440.3|1
1731302520000|2024-11-11 05:22:00|201521.5|201396.5|201521.5|201396.5|201521.5|201396.5|201521.5|201396.5|1
1731302570000|2024-11-11 05:22:50|201524.5|201399.5|201524.5|201399.5|201524.5|201399.5|201524.5|201399.5|1
1731302580000|2024-11-11 05:23:00|201527.3|201402.3|201527.3|201402.3|201527.3|201402.3|201527.3|201402.3|1
1731302590000|2024-11-11 05:23:10|201521.3|201396.3|201521.3|201396.3|201521.3|201396.3|201521.3|201396.3|1
1731302600000|2024-11-11 05:23:20|201523.4|201398.4|201518.9|201393.9|201523.4|201398.4|201518.9|201393.9|3
1731302620000|2024-11-11 05:23:40|201517.8|201392.8|201498.5|201373.5|201517.8|201392.8|201495.9|201370.9|7
1731302640000|2024-11-11 05:24:00|201495.9|201370.9|201498.5|201373.5|201498.5|201373.5|201495.9|201370.9|2
1731302680000|2024-11-11 05:24:40|201496|201371|201498.8|201373.8|201498.8|201373.8|201496|201371|3
1731302690000|2024-11-11 05:24:50|201498.5|201373.5|201500.2|201375.2|201500.2|201375.2|201498.5|201373.5|2
1731302730000|2024-11-11 05:25:30|201498|201373|201498|201373|201498|201373|201498|201373|1
1731302740000|2024-11-11 05:25:40|201497.6|201372.6|201492.3|201367.3|201497.6|201372.6|201492.3|201367.3|2
1731302750000|2024-11-11 05:25:50|201494.3|201369.3|201456.6|201406.6|201496.2|201408.8|201456.6|201368.7|7
1731302760000|2024-11-11 05:26:00|201459.1|201409.1|201459.1|201409.1|201459.1|201409.1|201459.1|201409.1|1
1731302770000|2024-11-11 05:26:10|201457.2|201407.2|201457.2|201407.2|201457.2|201407.2|201457.2|201407.2|1
1731302780000|2024-11-11 05:26:20|201445.8|201395.8|201432.6|201382.6|201445.8|201395.8|201427.7|201377.7|6
1731302790000|2024-11-11 05:26:30|201427.5|201377.5|201432|201382|201432.5|201382.5|201427.5|201377.5|4
1731302800000|2024-11-11 05:26:40|201427.5|201377.5|201430.4|201380.4|201430.4|201380.4|201427.5|201377.5|2
1731302810000|2024-11-11 05:26:50|201434.4|201384.4|201435.4|201385.4|201435.4|201385.4|201434.4|201384.4|2
1731302820000|2024-11-11 05:27:00|201430.4|201380.4|201435.3|201385.3|201435.3|201385.3|201430.4|201380.4|2
1731302830000|2024-11-11 05:27:10|201433.1|201383.1|201432.5|201382.5|201435.4|201385.4|201427|201377|15
1731302840000|2024-11-11 05:27:20|201434.9|201384.9|201432.4|201382.4|201434.9|201384.9|201432.4|201382.4|9
1731302850000|2024-11-11 05:27:30|201434.7|201384.7|201434.7|201384.7|201434.7|201384.7|201432.4|201382.4|5
1731302860000|2024-11-11 05:27:40|201429.6|201379.6|201434.4|201384.4|201435.3|201385.3|201429.6|201379.6|5
1731302900000|2024-11-11 05:28:20|201429.5|201379.5|201429.5|201379.5|201429.5|201379.5|201429.5|201379.5|1
1731302910000|2024-11-11 05:28:30|201428.1|201378.1|201432.2|201382.2|201432.2|201382.2|201428.1|201378.1|2
1731302920000|2024-11-11 05:28:40|201434.9|201384.9|201434.1|201384.1|201434.9|201384.9|201431.2|201381.2|3
1731302930000|2024-11-11 05:28:50|201426.6|201376.6|201431.6|201381.6|201435|201385|201426.6|201376.6|7
1731302940000|2024-11-11 05:29:00|201434.2|201384.2|201434|201384|201434.2|201384.2|201434|201384|2
1731302960000|2024-11-11 05:29:20|201427.8|201377.8|201431.2|201381.2|201431.2|201381.2|201427.8|201377.8|2
1731302970000|2024-11-11 05:29:30|201433.6|201383.6|201436.4|201386.4|201436.4|201386.4|201433.6|201383.6|2
1731302990000|2024-11-11 05:29:50|201433.2|201383.2|201436|201386|201436.4|201386.4|201430.1|201380.1|7
1731303000000|2024-11-11 05:30:00|201430.1|201380.1|201433|201383|201435|201385|201430.1|201380.1|4
1731303010000|2024-11-11 05:30:10|201431|201381|201431|201381|201431|201381|201431|201381|1
1731303050000|2024-11-11 05:30:50|201470.5|201345.5|201470.5|201345.5|201470.5|201345.5|201470.5|201345.5|1
1731303120000|2024-11-11 05:32:00|201466|201341|201466|201341|201466|201341|201466|201341|1
1731303160000|2024-11-11 05:32:40|201467|201342|201467|201342|201467|201342|201467|201342|1
1731303170000|2024-11-11 05:32:50|201470.5|201345.5|201470.5|201345.5|201470.5|201345.5|201470.5|201345.5|1
1731303180000|2024-11-11 05:33:00|201470.7|201345.7|201470.7|201345.7|201470.7|201345.7|201470.7|201345.7|1
1731303220000|2024-11-11 05:33:40|201473.4|201348.4|201500.4|201375.4|201501|201376|201473.4|201348.4|3
1731303230000|2024-11-11 05:33:50|201499.5|201374.5|201499.5|201374.5|201499.5|201374.5|201499.5|201374.5|1
1731303250000|2024-11-11 05:34:10|201501|201376|201501|201376|201501|201376|201501|201376|1
1731303270000|2024-11-11 05:34:30|201500.4|201375.4|201500.4|201375.4|201501|201376|201500.4|201375.4|3
1731303280000|2024-11-11 05:34:40|201501|201376|201501|201376|201501|201376|201501|201376|1
1731303290000|2024-11-11 05:34:50|201500.4|201375.4|201501|201376|201501|201376|201500.4|201375.4|2
1731303320000|2024-11-11 05:35:20|201512|201387|201501|201376|201512|201387|201499.5|201374.5|5
1731303360000|2024-11-11 05:36:00|201500.4|201375.4|201501|201376|201501|201376|201500.4|201375.4|2
1731303370000|2024-11-11 05:36:10|201500.4|201375.4|201501|201376|201501|201376|201500.4|201375.4|2
1731303390000|2024-11-11 05:36:30|201500.4|201375.4|201501|201376|201501|201376|201500.4|201375.4|4
1731303400000|2024-11-11 05:36:40|201500.4|201375.4|201501|201376|201501|201376|201500.4|201375.4|4
1731303470000|2024-11-11 05:37:50|201509.4|201384.4|201511.5|201386.5|201511.5|201386.5|201509.4|201384.4|5
1731303500000|2024-11-11 05:38:20|201509.5|201384.5|201511.4|201386.4|201511.5|201386.5|201509.2|201384.2|7
1731303510000|2024-11-11 05:38:30|201511|201386|201511|201386|201511|201386|201510|201385|5
1731303540000|2024-11-11 05:39:00|201510|201385|201511|201386|201511|201386|201510|201385|2
1731303580000|2024-11-11 05:39:40|201510|201385|201510|201385|201510|201385|201510|201385|1
1731303610000|2024-11-11 05:40:10|201511|201386|201511|201386|201511|201386|201509|201384|3
1731303620000|2024-11-11 05:40:20|201509|201384|201511|201386|201511|201386|201509|201384|2
1731303630000|2024-11-11 05:40:30|201509|201384|201511|201386|201511|201386|201509|201384|2
1731303640000|2024-11-11 05:40:40|201509|201384|201545.7|201420.7|201546|201421|201509|201384|9
1731303650000|2024-11-11 05:40:50|201543.8|201418.8|201545.1|201420.1|201545.1|201420.1|201543.8|201418.8|2
1731303660000|2024-11-11 05:41:00|201543.8|201418.8|201543.8|201418.8|201543.8|201418.8|201543.8|201418.8|1
1731303680000|2024-11-11 05:41:20|201543|201418|201543|201418|201543|201418|201543|201418|1
1731303710000|2024-11-11 05:41:50|201543.9|201418.9|201543.9|201418.9|201543.9|201418.9|201543.9|201418.9|1
1731303730000|2024-11-11 05:42:10|201543.7|201418.7|201543.7|201418.7|201543.7|201418.7|201543.7|201418.7|1
1731303770000|2024-11-11 05:42:50|201543|201418|201543|201418|201543|201418|201543|201418|1
1731303780000|2024-11-11 05:43:00|201544.4|201419.4|201543.4|201418.4|201544.4|201419.4|201543.4|201418.4|2
1731303840000|2024-11-11 05:44:00|201542.9|201417.9|201519.3|201394.3|201542.9|201431.5|201481.5|201394|10
1731303850000|2024-11-11 05:44:10|201521.4|201396.4|201520.8|201395.8|201521.4|201396.4|201519.3|201394.3|5
1731303860000|2024-11-11 05:44:20|201518|201393|201518|201393|201518|201393|201518|201393|1
1731303900000|2024-11-11 05:45:00|201521.6|201396.6|201521.2|201396.2|201521.6|201396.6|201519.4|201394.4|3
1731303910000|2024-11-11 05:45:10|201519.2|201394.2|201521.7|201396.7|201521.7|201396.7|201519.2|201394.2|4
1731303920000|2024-11-11 05:45:20|201519.2|201394.2|201521.9|201396.9|201521.9|201396.9|201519.2|201394.2|4
1731303930000|2024-11-11 05:45:30|201519.4|201394.4|201521.7|201396.7|201521.9|201396.9|201519.4|201394.4|5
1731303940000|2024-11-11 05:45:40|201519.2|201394.2|201521.7|201396.7|201521.7|201396.7|201519.2|201394.2|4
1731303950000|2024-11-11 05:45:50|201519.2|201394.2|201518.5|201393.5|201521.1|201396.1|201515.5|201390.5|5
1731304010000|2024-11-11 05:46:50|201521|201396|201521|201396|201521|201396|201521|201396|1
1731304030000|2024-11-11 05:47:10|201518.5|201393.5|201518.5|201393.5|201518.5|201393.5|201518.5|201393.5|1
1731304050000|2024-11-11 05:47:30|201514.5|201389.5|201516|201391|201516|201391|201511|201386|4
1731304070000|2024-11-11 05:47:50|201514|201389|201511|201386|201514|201389|201511|201386|2
1731304130000|2024-11-11 05:48:50|201516.5|201391.5|201516.5|201391.5|201516.5|201391.5|201516.5|201391.5|1
1731304150000|2024-11-11 05:49:10|201511|201386|201511|201386|201511|201386|201511|201386|1
1731304240000|2024-11-11 05:50:40|201516.5|201391.5|201516.5|201391.5|201516.5|201391.5|201516.5|201391.5|1
1731304260000|2024-11-11 05:51:00|201513|201388|201517.5|201392.5|201517.5|201392.5|201508.5|201383.5|3
1731304270000|2024-11-11 05:51:10|201507.5|201382.5|201507.5|201382.5|201507.5|201382.5|201507.5|201382.5|1
1731304300000|2024-11-11 05:51:40|201511.4|201386.4|201511.4|201386.4|201511.4|201386.4|201511.4|201386.4|1
1731304310000|2024-11-11 05:51:50|201510|201385|201510|201385|201510|201385|201510|201385|1
1731304340000|2024-11-11 05:52:20|201514|201389|201513.5|201388.5|201514|201389|201511.4|201386.4|3
1731304380000|2024-11-11 05:53:00|201512.5|201387.5|201512.5|201387.5|201512.5|201387.5|201512.5|201387.5|1
1731304400000|2024-11-11 05:53:20|201514.7|201389.7|201511.7|201386.7|201514.7|201389.7|201511.7|201386.7|2
1731304410000|2024-11-11 05:53:30|201515.2|201390.2|201515.2|201390.2|201515.2|201390.2|201515.2|201390.2|1
1731304420000|2024-11-11 05:53:40|201514|201389|201514|201389|201514|201389|201514|201389|1
1731304450000|2024-11-11 05:54:10|201517.5|201392.5|201517.5|201392.5|201517.5|201392.5|201517.5|201392.5|1
1731304460000|2024-11-11 05:54:20|201515.2|201390.2|201515.2|201390.2|201515.2|201390.2|201515.2|201390.2|1
1731304480000|2024-11-11 05:54:40|201514|201389|201514|201389|201514|201389|201514|201389|1
1731304490000|2024-11-11 05:54:50|201512.5|201387.5|201512.5|201387.5|201512.5|201387.5|201512.5|201387.5|1
1731304570000|2024-11-11 05:56:10|201517.2|201392.2|201517.2|201392.2|201517.2|201392.2|201517.2|201392.2|1
1731304590000|2024-11-11 05:56:30|201517|201392|201517|201392|201517|201392|201517|201392|1
1731304610000|2024-11-11 05:56:50|201517.5|201392.5|201517.5|201392.5|201517.5|201392.5|201517.5|201392.5|1
1731304620000|2024-11-11 05:57:00|201518.5|201393.5|201518.5|201393.5|201518.5|201393.5|201518.5|201393.5|1
1731304630000|2024-11-11 05:57:10|201515.9|201390.9|201515.9|201390.9|201515.9|201390.9|201515.9|201390.9|1
1731304640000|2024-11-11 05:57:20|201515|201390|201515|201390|201515|201390|201515|201390|1
1731304660000|2024-11-11 05:57:40|201516.5|201391.5|201516.5|201391.5|201516.5|201391.5|201516.5|201391.5|1
1731304670000|2024-11-11 05:57:50|201516.9|201391.9|201516.9|201391.9|201516.9|201391.9|201516.9|201391.9|1
1731304690000|2024-11-11 05:58:10|201517.5|201392.5|201517.5|201392.5|201517.5|201392.5|201517.5|201392.5|1
1731304700000|2024-11-11 05:58:20|201516.5|201391.5|201516.5|201391.5|201516.5|201391.5|201516.5|201391.5|1
1731304720000|2024-11-11 05:58:40|201516.9|201391.9|201516.9|201391.9|201516.9|201391.9|201516.9|201391.9|1
1731304730000|2024-11-11 05:58:50|201514.9|201389.9|201512.5|201387.5|201516.9|201391.9|201512.2|201387.2|8
1731304740000|2024-11-11 05:59:00|201508.7|201383.7|201509|201384|201509|201384|201508.7|201383.7|2
1731304760000|2024-11-11 05:59:20|201508.7|201383.7|201510.2|201385.2|201510.2|201385.2|201508.7|201383.7|2
1731304790000|2024-11-11 05:59:50|201512.5|201387.5|201509.4|201384.4|201512.5|201387.5|201509.4|201384.4|3
1731304800000|2024-11-11 06:00:00|201510.3|201385.3|201582.5|201457.5|201582.5|201457.5|201510.3|201385.3|9
1731304810000|2024-11-11 06:00:10|201580.2|201455.2|201629.4|201504.4|201630.6|201505.6|201578.8|201453.8|15
1731304820000|2024-11-11 06:00:20|201631.2|201506.2|201648.6|201523.6|201653.7|201528.7|201624.2|201499.2|13
1731304830000|2024-11-11 06:00:30|201647|201522|201645|201520|201660.8|201535.8|201642.7|201517.7|12
1731304840000|2024-11-11 06:00:40|201648.2|201523.2|201628.3|201503.3|201648.7|201523.7|201620.2|201495.2|27
1731304850000|2024-11-11 06:00:50|201627.2|201502.2|201625.4|201500.4|201629|201504|201621.9|201496.9|20
1731304860000|2024-11-11 06:01:00|201625.2|201500.2|201568.9|201443.9|201625.7|201500.7|201562.7|201437.7|21
1731304870000|2024-11-11 06:01:10|201571.7|201446.7|201569.2|201444.2|201571.7|201446.7|201567.7|201442.7|3
1731304880000|2024-11-11 06:01:20|201567.3|201442.3|201585.9|201460.9|201587.9|201462.9|201567.3|201442.3|5
1731304890000|2024-11-11 06:01:30|201585.7|201460.7|201580.2|201455.2|201590.5|201465.5|201578.5|201453.5|28
1731304900000|2024-11-11 06:01:40|201583.5|201458.5|201564.1|201439.1|201585.6|201460.6|201563|201438|14
1731304910000|2024-11-11 06:01:50|201563.6|201438.6|201562.6|201437.6|201579.4|201454.4|201562|201437|8
1731304930000|2024-11-11 06:02:10|201561.7|201436.7|201555|201430|201561.7|201436.7|201555|201430|6
1731304940000|2024-11-11 06:02:20|201557.5|201432.5|201547|201422|201557.8|201432.8|201547|201422|8
1731304960000|2024-11-11 06:02:40|201548.7|201423.7|201548.7|201423.7|201548.7|201423.7|201548.7|201423.7|1
1731304980000|2024-11-11 06:03:00|201548.5|201423.5|201548.5|201423.5|201548.5|201423.5|201548.5|201423.5|1
1731304990000|2024-11-11 06:03:10|201549.5|201424.5|201549.5|201424.5|201549.5|201424.5|201549.5|201424.5|1
1731305000000|2024-11-11 06:03:20|201549|201424|201549|201424|201549|201424|201549|201424|1
1731305010000|2024-11-11 06:03:30|201548.7|201423.7|201548.7|201423.7|201548.7|201423.7|201548.7|201423.7|1
1731305030000|2024-11-11 06:03:50|201548.5|201423.5|201548.5|201423.5|201548.5|201423.5|201548.5|201423.5|1
1731305040000|2024-11-11 06:04:00|201549|201424|201552.9|201427.9|201554.9|201429.9|201549|201424|4
1731305050000|2024-11-11 06:04:10|201554.9|201429.9|201552.9|201427.9|201554.9|201429.9|201552.9|201427.9|2
1731305060000|2024-11-11 06:04:20|201554.6|201429.6|201554.6|201429.6|201554.6|201429.6|201554.6|201429.6|1
1731305070000|2024-11-11 06:04:30|201554|201429|201554.5|201429.5|201559.5|201434.5|201554|201429|3
1731305080000|2024-11-11 06:04:40|201551.5|201426.5|201555.5|201430.5|201558.5|201433.5|201551.5|201426.5|4
1731305090000|2024-11-11 06:04:50|201552|201427|201552|201427|201552|201427|201552|201427|1
1731305100000|2024-11-11 06:05:00|201555|201430|201553.3|201428.3|201555.3|201430.3|201553.3|201428.3|3
1731305110000|2024-11-11 06:05:10|201554.6|201429.6|201554.6|201429.6|201554.6|201429.6|201554.6|201429.6|1
1731305130000|2024-11-11 06:05:30|201554|201429|201554|201429|201558|201433|201552|201427|8
1731305140000|2024-11-11 06:05:40|201556.5|201431.5|201552|201427|201559|201434|201552|201427|10
1731305150000|2024-11-11 06:05:50|201554|201429|201554.1|201429.1|201554.1|201429.1|201554|201429|2
1731305160000|2024-11-11 06:06:00|201552.1|201427.1|201551.1|201426.1|201552.1|201427.1|201551.1|201426.1|2
1731305170000|2024-11-11 06:06:10|201550.2|201425.2|201539.5|201414.5|201550.2|201425.2|201536.9|201411.9|9
1731305220000|2024-11-11 06:07:00|201535|201410|201538.3|201413.3|201538.3|201413.3|201535|201410|3
1731305230000|2024-11-11 06:07:10|201538.8|201413.8|201538.8|201413.8|201538.8|201413.8|201538.8|201413.8|1
1731305240000|2024-11-11 06:07:20|201538.4|201413.4|201535.9|201410.9|201538.4|201413.4|201535.5|201410.5|4
1731305250000|2024-11-11 06:07:30|201535.6|201410.6|201535.9|201410.9|201535.9|201410.9|201535.6|201410.6|8
1731305260000|2024-11-11 06:07:40|201535.6|201410.6|201515.3|201390.3|201535.9|201410.9|201515.3|201390.3|13
1731305270000|2024-11-11 06:07:50|201517.8|201392.8|201515.5|201390.5|201518.8|201393.8|201515.5|201390.5|4
1731305280000|2024-11-11 06:08:00|201515.3|201390.3|201515.3|201390.3|201515.3|201390.3|201515.3|201390.3|1
1731305320000|2024-11-11 06:08:40|201515|201390|201515|201390|201515|201390|201515|201390|1
1731305340000|2024-11-11 06:09:00|201515.4|201390.4|201515.4|201390.4|201515.4|201390.4|201515.4|201390.4|1
1731305370000|2024-11-11 06:09:30|201522|201397|201519.5|201394.5|201522|201397|201517|201392|4
1731305380000|2024-11-11 06:09:40|201518.4|201393.4|201519.3|201394.3|201521.2|201396.2|201518.4|201393.4|10
1731305390000|2024-11-11 06:09:50|201518.4|201393.4|201519.1|201394.1|201519.4|201394.4|201518.4|201393.4|20
1731305410000|2024-11-11 06:10:10|201517.9|201392.9|201513.9|201388.9|201517.9|201392.9|201513.9|201388.9|2
1731305420000|2024-11-11 06:10:20|201514.9|201389.9|201515.8|201390.8|201515.8|201390.8|201514.3|201389.3|3
1731305430000|2024-11-11 06:10:30|201515.9|201390.9|201514.3|201389.3|201515.9|201390.9|201514.3|201389.3|4
1731305450000|2024-11-11 06:10:50|201513.5|201388.5|201513.5|201388.5|201513.5|201388.5|201513.5|201388.5|1
1731305470000|2024-11-11 06:11:10|201514.9|201389.9|201514.9|201389.9|201514.9|201389.9|201514.9|201389.9|1
1731305490000|2024-11-11 06:11:30|201514|201389|201514|201389|201514|201389|201514|201389|1
1731305500000|2024-11-11 06:11:40|201513.5|201388.5|201513.5|201388.5|201513.5|201388.5|201513.5|201388.5|1
1731305520000|2024-11-11 06:12:00|201518.5|201393.5|201571|201446|201574.3|201449.3|201518.5|201393.5|6
1731305530000|2024-11-11 06:12:10|201572.5|201447.5|201570.9|201445.9|201572.5|201447.5|201570.9|201445.9|4
1731305540000|2024-11-11 06:12:20|201572.8|201447.8|201571.3|201446.3|201572.8|201447.8|201571.3|201446.3|2
1731305550000|2024-11-11 06:12:30|201572.5|201447.5|201605.4|201480.4|201605.4|201480.4|201572.5|201447.5|7
1731305560000|2024-11-11 06:12:40|201606.3|201481.3|201605.4|201480.4|201606.3|201481.3|201605.4|201480.4|2
1731305570000|2024-11-11 06:12:50|201609.8|201484.8|201607.1|201482.1|201609.8|201484.8|201607.1|201482.1|3
1731305580000|2024-11-11 06:13:00|201606.2|201481.2|201603.6|201478.6|201606.2|201481.2|201600.6|201475.6|4
1731305590000|2024-11-11 06:13:10|201601.1|201476.1|201601.1|201476.1|201601.1|201476.1|201601.1|201476.1|1
1731305610000|2024-11-11 06:13:30|201600|201475|201606.5|201481.5|201606.5|201481.5|201600|201475|3
1731305620000|2024-11-11 06:13:40|201642.2|201517.2|201643|201518|201643|201518|201642.2|201517.2|2
1731305630000|2024-11-11 06:13:50|201641|201516|201643.4|201518.4|201643.4|201518.4|201638.7|201513.7|3
1731305640000|2024-11-11 06:14:00|201641.7|201516.7|201641.7|201516.7|201641.7|201516.7|201641.7|201516.7|1
1731305650000|2024-11-11 06:14:10|201642.2|201517.2|201604.5|201479.5|201642.2|201517.2|201602.3|201477.3|5
1731305670000|2024-11-11 06:14:30|201605.7|201480.7|201605.7|201480.7|201605.7|201480.7|201605.7|201480.7|1
1731305680000|2024-11-11 06:14:40|201603.7|201478.7|201600.6|201475.6|201603.7|201478.7|201599.5|201474.5|4
1731305690000|2024-11-11 06:14:50|201599.6|201474.6|201598.2|201473.2|201600.6|201475.6|201598.2|201473.2|4
1731305700000|2024-11-11 06:15:00|201597.5|201472.5|201598|201473|201598|201473|201597.5|201472.5|2
1731305710000|2024-11-11 06:15:10|201596|201471|201598|201473|201598|201473|201596|201471|2
1731305740000|2024-11-11 06:15:40|201596|201471|201593.8|201468.8|201597|201472|201591.7|201466.7|7
1731305760000|2024-11-11 06:16:00|201591.8|201466.8|201591.8|201466.8|201591.8|201466.8|201591.8|201466.8|1
1731305770000|2024-11-11 06:16:10|201591|201466|201591|201466|201591|201466|201591|201466|1
1731305790000|2024-11-11 06:16:30|201589.9|201464.9|201563.3|201438.3|201589.9|201464.9|201561.4|201436.4|4
1731305800000|2024-11-11 06:16:40|201565|201440|201565|201440|201565|201440|201565|201440|1
1731305820000|2024-11-11 06:17:00|201563|201438|201557.7|201432.7|201563|201438|201557.7|201432.7|2
1731305830000|2024-11-11 06:17:10|201559|201434|201552.7|201427.7|201561.2|201436.2|201552.7|201427.7|4
1731305840000|2024-11-11 06:17:20|201552|201427|201552|201427|201552|201427|201552|201427|1
1731305910000|2024-11-11 06:18:30|201554.5|201429.5|201554.5|201429.5|201554.5|201429.5|201554.5|201429.5|1
1731305930000|2024-11-11 06:18:50|201552.2|201427.2|201542.4|201417.4|201552.2|201427.2|201542.4|201417.4|2
1731305950000|2024-11-11 06:19:10|201543|201418|201537.5|201412.5|201543|201418|201537.5|201412.5|3
1731306000000|2024-11-11 06:20:00|201538.4|201413.4|201538.4|201413.4|201538.4|201413.4|201538.4|201413.4|1
1731306020000|2024-11-11 06:20:20|201537.5|201412.5|201537.5|201412.5|201537.5|201412.5|201537.5|201412.5|1
1731306040000|2024-11-11 06:20:40|201540|201415|201540|201415|201540|201415|201540|201415|1
1731306070000|2024-11-11 06:21:10|201538.4|201413.4|201510.5|201460.5|201544.7|201460.5|201495.5|201413.4|7
1731306080000|2024-11-11 06:21:20|201510.4|201460.4|201510.4|201460.4|201510.4|201460.4|201510.4|201460.4|1
1731306090000|2024-11-11 06:21:30|201545.2|201420.2|201529.9|201404.9|201545.2|201420.2|201525.5|201400.5|4
1731306100000|2024-11-11 06:21:40|201531.5|201406.5|201524.4|201399.4|201531.5|201406.5|201524.4|201399.4|2
1731306110000|2024-11-11 06:21:50|201527.2|201402.2|201523|201398|201527.2|201402.2|201523|201398|2
1731306120000|2024-11-11 06:22:00|201525.2|201400.2|201526.2|201401.2|201526.2|201401.2|201525.2|201400.2|2
1731306140000|2024-11-11 06:22:20|201527|201402|201555.7|201430.7|201555.7|201430.7|201527|201402|6
1731306150000|2024-11-11 06:22:30|201554|201429|201554|201429|201555.7|201430.7|201554|201429|3
1731306160000|2024-11-11 06:22:40|201555.7|201430.7|201555.7|201430.7|201555.7|201430.7|201555.7|201430.7|1
1731306180000|2024-11-11 06:23:00|201526.2|201476.2|201557.2|201432.2|201557.2|201476.2|201526.2|201430|4
1731306210000|2024-11-11 06:23:30|201556|201431|201556|201431|201556|201431|201556|201431|1
1731306230000|2024-11-11 06:23:50|201556.5|201431.5|201556.5|201431.5|201556.5|201431.5|201556.5|201431.5|1
1731306250000|2024-11-11 06:24:10|201558.2|201433.2|201564.7|201439.7|201564.7|201439.7|201558.2|201433.2|2
1731306270000|2024-11-11 06:24:30|201564|201439|201564|201439|201564|201439|201564|201439|1
1731306290000|2024-11-11 06:24:50|201561.5|201436.5|201561.5|201436.5|201561.5|201436.5|201561.5|201436.5|1
1731306300000|2024-11-11 06:25:00|201559.5|201434.5|201558.2|201433.2|201559.5|201434.5|201558.2|201433.2|2
1731306330000|2024-11-11 06:25:30|201553.5|201428.5|201557.4|201432.4|201557.4|201432.4|201553.5|201428.5|2
1731306340000|2024-11-11 06:25:40|201558|201433|201558|201433|201558|201433|201558|201433|1
1731306360000|2024-11-11 06:26:00|201559.9|201434.9|201559.9|201434.9|201559.9|201434.9|201559.9|201434.9|1
1731306370000|2024-11-11 06:26:10|201557.4|201432.4|201559.9|201434.9|201559.9|201434.9|201557.4|201432.4|2
1731306380000|2024-11-11 06:26:20|201557.4|201432.4|201556|201431|201557.4|201432.4|201556|201431|2
1731306390000|2024-11-11 06:26:30|201557.9|201432.9|201553|201428|201557.9|201432.9|201553|201428|2
1731306400000|2024-11-11 06:26:40|201551.4|201426.4|201553|201428|201553|201428|201551.4|201426.4|2
1731306410000|2024-11-11 06:26:50|201551.4|201426.4|201553|201428|201553|201428|201551.4|201426.4|2
1731306420000|2024-11-11 06:27:00|201551.4|201426.4|201540.7|201415.7|201553|201428|201538.9|201413.9|14
1731306430000|2024-11-11 06:27:10|201538.9|201413.9|201540.7|201415.7|201540.7|201415.7|201538.9|201413.9|2
1731306460000|2024-11-11 06:27:40|201543.7|201418.7|201543.7|201418.7|201543.7|201418.7|201543.7|201418.7|1
1731306470000|2024-11-11 06:27:50|201545|201420|201545|201420|201545|201420|201543.9|201418.9|7
1731306490000|2024-11-11 06:28:10|201549|201424|201528.5|201403.5|201549|201424|201528.5|201403.5|4
1731306510000|2024-11-11 06:28:30|201526|201401|201523.7|201398.7|201526|201401|201523.7|201398.7|2
1731306520000|2024-11-11 06:28:40|201521.9|201396.9|201520.5|201395.5|201522.4|201397.4|201520.5|201395.5|4
1731306580000|2024-11-11 06:29:40|201519|201394|201507|201382|201520|201395|201507|201382|7
1731306600000|2024-11-11 06:30:00|201506.4|201381.4|201487|201362|201506.4|201381.4|201486.7|201361.7|5
1731306620000|2024-11-11 06:30:20|201486.5|201361.5|201488.4|201363.4|201488.4|201363.4|201486.5|201361.5|2
1731306630000|2024-11-11 06:30:30|201486|201361|201482|201357|201486|201361|201482|201357|4
1731306670000|2024-11-11 06:31:10|201484.5|201359.5|201485|201360|201485|201360|201484.5|201359.5|2
1731306680000|2024-11-11 06:31:20|201485.5|201360.5|201487.5|201362.5|201487.5|201362.5|201485.5|201360.5|2
1731306720000|2024-11-11 06:32:00|201485.5|201360.5|201491.8|201366.8|201491.8|201366.8|201484.2|201359.2|3
1731306730000|2024-11-11 06:32:10|201491.6|201366.6|201487|201362|201491.6|201366.6|201487|201362|2
1731306760000|2024-11-11 06:32:40|201485|201360|201491|201366|201491|201366|201485|201360|2
1731306780000|2024-11-11 06:33:00|201491.5|201366.5|201487.5|201362.5|201491.5|201366.5|201487.5|201362.5|2
1731306800000|2024-11-11 06:33:20|201487|201362|201487|201362|201487|201362|201487|201362|1
1731306820000|2024-11-11 06:33:40|201491|201366|201491|201366|201491|201366|201491|201366|1
1731306830000|2024-11-11 06:33:50|201491.5|201366.5|201486.2|201361.2|201491.5|201366.5|201483.5|201358.5|4
1731306850000|2024-11-11 06:34:10|201487.5|201362.5|201493.2|201368.2|201493.2|201368.2|201487.5|201362.5|2
1731306880000|2024-11-11 06:34:40|201489.8|201364.8|201449.8|201399.8|201489.8|201399.8|201447.3|201364.8|3
1731306910000|2024-11-11 06:35:10|201452.1|201402.1|201452.1|201402.1|201452.1|201402.1|201452.1|201402.1|1
1731306930000|2024-11-11 06:35:30|201494.6|201369.6|201494.6|201369.6|201494.6|201369.6|201494.6|201369.6|1
1731306940000|2024-11-11 06:35:40|201449.6|201399.6|201449.6|201399.6|201449.6|201399.6|201449.6|201399.6|1
1731306950000|2024-11-11 06:35:50|201491.5|201366.5|201495.5|201370.5|201495.5|201370.5|201491.5|201366.5|2
1731306970000|2024-11-11 06:36:10|201493.6|201368.6|201489.1|201364.1|201493.6|201368.6|201489.1|201364.1|2
1731306990000|2024-11-11 06:36:30|201488.6|201363.6|201489.3|201364.3|201489.3|201364.3|201488.6|201363.6|2
1731307030000|2024-11-11 06:37:10|201480.5|201355.5|201480.5|201355.5|201480.5|201355.5|201480.5|201355.5|1
1731307050000|2024-11-11 06:37:30|201483.3|201358.3|201488.3|201363.3|201488.3|201363.3|201483.3|201358.3|2
1731307060000|2024-11-11 06:37:40|201488.4|201363.4|201488.4|201363.4|201488.4|201363.4|201488.4|201363.4|1
1731307080000|2024-11-11 06:38:00|201480.5|201355.5|201480.5|201355.5|201480.5|201355.5|201480.5|201355.5|1
1731307100000|2024-11-11 06:38:20|201489.9|201364.9|201489.9|201364.9|201489.9|201364.9|201489.9|201364.9|1
1731307110000|2024-11-11 06:38:30|201489.1|201364.1|201489.1|201364.1|201489.1|201364.1|201489.1|201364.1|1
1731307120000|2024-11-11 06:38:40|201481.6|201356.6|201481.5|201356.5|201481.6|201356.6|201481.5|201356.5|2
1731307140000|2024-11-11 06:39:00|201482.9|201357.9|201482.9|201357.9|201482.9|201357.9|201482.9|201357.9|1
1731307150000|2024-11-11 06:39:10|201482|201357|201482|201357|201482|201357|201482|201357|1
1731307170000|2024-11-11 06:39:30|201482.9|201357.9|201482.9|201357.9|201482.9|201357.9|201482.9|201357.9|1
1731307190000|2024-11-11 06:39:50|201484.5|201359.5|201484.5|201359.5|201484.5|201359.5|201484.5|201359.5|1
1731307200000|2024-11-11 06:40:00|201482.9|201357.9|201482|201357|201482.9|201357.9|201482|201357|2
1731307220000|2024-11-11 06:40:20|201482.9|201357.9|201482.9|201357.9|201482.9|201357.9|201482.9|201357.9|1
1731307260000|2024-11-11 06:41:00|201482|201357|201482|201357|201482|201357|201482|201357|1
1731307280000|2024-11-11 06:41:20|201482.9|201357.9|201482.9|201357.9|201482.9|201357.9|201482.9|201357.9|1
1731307320000|2024-11-11 06:42:00|201482|201357|201482|201357|201482|201357|201482|201357|1
1731307330000|2024-11-11 06:42:10|201482.9|201357.9|201482.9|201357.9|201482.9|201357.9|201482.9|201357.9|1
1731307360000|2024-11-11 06:42:40|201482|201357|201482|201357|201482|201357|201482|201357|1
1731307380000|2024-11-11 06:43:00|201482.9|201357.9|201482.9|201357.9|201482.9|201357.9|201482.9|201357.9|1
1731307420000|2024-11-11 06:43:40|201482|201357|201482|201357|201482|201357|201482|201357|1
1731307440000|2024-11-11 06:44:00|201482.9|201357.9|201482.9|201357.9|201484.5|201359.5|201482.9|201357.9|3
1731307470000|2024-11-11 06:44:30|201482|201357|201482|201357|201482|201357|201482|201357|1
1731307490000|2024-11-11 06:44:50|201482.9|201357.9|201482.9|201357.9|201482.9|201357.9|201482.9|201357.9|1
1731307500000|2024-11-11 06:45:00|201485.9|201360.9|201485.9|201360.9|201485.9|201360.9|201485.9|201360.9|1
1731307520000|2024-11-11 06:45:20|201485|201360|201485|201360|201485|201360|201485|201360|1
1731307530000|2024-11-11 06:45:30|201485.9|201360.9|201478.5|201353.5|201485.9|201360.9|201478.5|201353.5|2
1731307560000|2024-11-11 06:46:00|201482.5|201357.5|201484.9|201359.9|201484.9|201359.9|201482.5|201357.5|2
1731307570000|2024-11-11 06:46:10|201484|201359|201484|201359|201484|201359|201484|201359|1
1731307590000|2024-11-11 06:46:30|201484.9|201359.9|201484.9|201359.9|201484.9|201359.9|201484.9|201359.9|1
1731307610000|2024-11-11 06:46:50|201486.5|201361.5|201486.5|201361.5|201486.5|201361.5|201486.5|201361.5|1
1731307620000|2024-11-11 06:47:00|201484.9|201359.9|201484|201359|201484.9|201359.9|201484|201359|2
1731307640000|2024-11-11 06:47:20|201484.9|201359.9|201484.9|201359.9|201484.9|201359.9|201484.9|201359.9|1
1731307650000|2024-11-11 06:47:30|201486.5|201361.5|201482.9|201357.9|201486.5|201361.5|201482.9|201357.9|2
1731307660000|2024-11-11 06:47:40|201482.7|201357.7|201482.7|201357.7|201482.7|201357.7|201482.7|201357.7|1
1731307670000|2024-11-11 06:47:50|201485.7|201360.7|201485.7|201360.7|201485.7|201360.7|201485.7|201360.7|1
1731307680000|2024-11-11 06:48:00|201485.4|201360.4|201485|201360|201485.4|201360.4|201485|201360|2
1731307710000|2024-11-11 06:48:30|201485.5|201360.5|201485.7|201360.7|201485.7|201360.7|201485.5|201360.5|2
1731307730000|2024-11-11 06:48:50|201487|201362|201487|201362|201487|201362|201487|201362|1
1731307740000|2024-11-11 06:49:00|201485|201360|201485|201360|201485|201360|201485|201360|1
1731307750000|2024-11-11 06:49:10|201485.7|201360.7|201447.4|201397.4|201485.7|201397.4|201447.4|201360.7|2
1731307760000|2024-11-11 06:49:20|201478.4|201353.4|201470|201345|201478.4|201353.4|201470|201345|3
1731307770000|2024-11-11 06:49:30|201472.4|201347.4|201472.2|201347.2|201473.9|201348.9|201469.7|201344.7|14
1731307780000|2024-11-11 06:49:40|201469.7|201344.7|201473.5|201348.5|201477|201352|201469.7|201344.7|19
1731307790000|2024-11-11 06:49:50|201477|201352|201473.5|201348.5|201477|201352|201471.5|201346.5|19
1731307800000|2024-11-11 06:50:00|201476.5|201351.5|201473.9|201348.9|201477.4|201395|201445|201347.5|23
1731307810000|2024-11-11 06:50:10|201477.4|201352.4|201476.4|201351.4|201477.4|201352.4|201471.5|201346.5|22
1731307820000|2024-11-11 06:50:20|201472.9|201347.9|201477|201352|201487.4|201362.4|201472.9|201347.9|20
1731307830000|2024-11-11 06:50:30|201473.5|201348.5|201476.7|201351.7|201477|201352|201471.9|201346.9|10
1731307840000|2024-11-11 06:50:40|201473.2|201348.2|201476.4|201351.4|201487.4|201362.4|201472.2|201347.2|14
1731307850000|2024-11-11 06:50:50|201477.7|201352.7|201476.9|201351.9|201478.5|201353.5|201473.4|201348.4|20
1731307860000|2024-11-11 06:51:00|201473.4|201348.4|201474.5|201349.5|201479.4|201354.4|201473.4|201348.4|19
1731307870000|2024-11-11 06:51:10|201477.4|201352.4|201475.8|201350.8|201477.4|201352.4|201473.9|201348.9|19
1731307880000|2024-11-11 06:51:20|201481.9|201356.9|201481|201356|201481.9|201356.9|201481|201356|2
1731307930000|2024-11-11 06:52:10|201485|201360|201485|201360|201485|201360|201485|201360|1
1731307940000|2024-11-11 06:52:20|201481|201356|201481|201356|201481|201356|201481|201356|1
1731307960000|2024-11-11 06:52:40|201491|201366|201473.5|201348.5|201491|201366|201473.5|201348.5|10
1731307970000|2024-11-11 06:52:50|201477|201352|201448.7|201398.7|201488.7|201398.7|201448.7|201348.5|12
1731307980000|2024-11-11 06:53:00|201480.2|201355.2|201481.1|201356.1|201485.8|201360.8|201477.6|201352.6|10
1731307990000|2024-11-11 06:53:10|201480.6|201355.6|201478.5|201353.5|201488.8|201363.8|201478.5|201353.5|12
1731308000000|2024-11-11 06:53:20|201482|201357|201479.4|201354.4|201490.2|201365.2|201479.4|201354.4|8
1731308010000|2024-11-11 06:53:30|201488.2|201363.2|201479.2|201354.2|201488.2|201363.2|201479.2|201354.2|4
1731308020000|2024-11-11 06:53:40|201488.7|201363.7|201479|201354|201488.7|201363.7|201479|201354|9
1731308030000|2024-11-11 06:53:50|201479.3|201354.3|201488.8|201363.8|201488.8|201363.8|201477.6|201352.6|8
1731308040000|2024-11-11 06:54:00|201446.3|201396.3|201480.9|201355.9|201481|201396.3|201442.6|201355|9
1731308050000|2024-11-11 06:54:10|201445.8|201395.8|201479.1|201354.1|201488.4|201395.8|201445.8|201353.8|11
1731308060000|2024-11-11 06:54:20|201479.3|201354.3|201474.8|201349.8|201481.6|201389.6|201435.6|201349.8|12
1731308070000|2024-11-11 06:54:30|201477.1|201352.1|201484.5|201359.5|201484.5|201359.5|201474.8|201349.8|5
1731308100000|2024-11-11 06:55:00|201484.2|201359.2|201484.2|201359.2|201484.7|201359.7|201481.7|201356.7|4
1731308140000|2024-11-11 06:55:40|201485.4|201360.4|201489.8|201364.8|201489.8|201364.8|201485.4|201360.4|2
1731308170000|2024-11-11 06:56:10|201489.5|201364.5|201489.5|201364.5|201489.5|201364.5|201489.5|201364.5|1
1731308190000|2024-11-11 06:56:30|201489.6|201364.6|201489.6|201364.6|201489.6|201364.6|201489.6|201364.6|1
1731308220000|2024-11-11 06:57:00|201489.5|201364.5|201489.5|201364.5|201489.5|201364.5|201489.5|201364.5|1
1731308240000|2024-11-11 06:57:20|201489.6|201364.6|201489.6|201364.6|201489.6|201364.6|201489.6|201364.6|1
1731308250000|2024-11-11 06:57:30|201493|201368|201504.2|201379.2|201504.2|201379.2|201493|201368|2
1731308260000|2024-11-11 06:57:40|201501.6|201376.6|201488.8|201363.8|201501.6|201376.6|201486.5|201361.5|3
1731308280000|2024-11-11 06:58:00|201487.6|201362.6|201487.6|201362.6|201487.6|201362.6|201487.6|201362.6|1
1731308310000|2024-11-11 06:58:30|201485.5|201360.5|201450.9|201325.9|201485.5|201360.5|201440.1|201315.1|3
1731308330000|2024-11-11 06:58:50|201449.2|201324.2|201449.2|201324.2|201449.2|201324.2|201449.2|201324.2|1
1731308340000|2024-11-11 06:59:00|201447|201322|201441.6|201316.6|201447|201322|201441.6|201316.6|3
1731308350000|2024-11-11 06:59:10|201445|201320|201445|201320|201445|201320|201445|201320|1
1731308380000|2024-11-11 06:59:40|201440|201315|201446.3|201321.3|201446.3|201321.3|201440|201315|3
1731308400000|2024-11-11 07:00:00|201447.8|201322.8|201462.8|201337.8|201465.6|201340.6|201447.8|201322.8|11
1731308410000|2024-11-11 07:00:10|201461.5|201336.5|201463.4|201338.4|201463.4|201338.4|201461.5|201336.5|8
1731308420000|2024-11-11 07:00:20|201462.7|201337.7|201463.3|201338.3|201463.6|201338.6|201462.6|201337.6|8
1731308430000|2024-11-11 07:00:30|201463.6|201338.6|201463.2|201338.2|201463.6|201338.6|201463.2|201338.2|3
1731308440000|2024-11-11 07:00:40|201457|201332|201457|201332|201457|201332|201457|201332|1
1731308450000|2024-11-11 07:00:50|201455.1|201330.1|201401.2|201276.2|201455.1|201330.1|201383.7|201258.7|13
1731308460000|2024-11-11 07:01:00|201403|201278|201471|201346|201474.9|201349.9|201397.5|201272.5|19
1731308470000|2024-11-11 07:01:10|201468|201343|201468.6|201343.6|201468.6|201343.6|201463.4|201338.4|4
1731308480000|2024-11-11 07:01:20|201464|201339|201460.7|201335.7|201465.5|201340.5|201459.5|201334.5|12
1731308490000|2024-11-11 07:01:30|201456.3|201331.3|201395.6|201345.6|201460.7|201351.9|201383.9|201327.9|9
1731308500000|2024-11-11 07:01:40|201394.6|201344.6|201391.3|201341.3|201394.8|201344.8|201382.9|201332.9|13
1731308510000|2024-11-11 07:01:50|201388.7|201338.7|201364.5|201314.5|201388.9|201338.9|201353.7|201303.7|17
1731308520000|2024-11-11 07:02:00|201362.9|201312.9|201357.3|201307.3|201366|201316|201355.7|201305.7|8
1731308530000|2024-11-11 07:02:10|201361.7|201311.7|201362.8|201312.8|201363.7|201313.7|201352.6|201302.6|12
1731308540000|2024-11-11 07:02:20|201358.1|201308.1|201354.1|201304.1|201358.1|201308.1|201345.8|201295.8|4
1731308550000|2024-11-11 07:02:30|201350.8|201300.8|201365.6|201315.6|201367.8|201317.8|201350.8|201300.8|8
1731308560000|2024-11-11 07:02:40|201362.5|201312.5|201354.3|201304.3|201362.5|201312.5|201349.9|201299.9|7
1731308570000|2024-11-11 07:02:50|201353.5|201303.5|201353.6|201303.6|201364.2|201314.2|201351.8|201301.8|9
1731308580000|2024-11-11 07:03:00|201356|201306|201363.6|201313.6|201366|201316|201352.9|201302.9|11
1731308590000|2024-11-11 07:03:10|201364.4|201314.4|201365.6|201315.6|201365.6|201315.6|201357.9|201307.9|6
1731308600000|2024-11-11 07:03:20|201366.9|201316.9|201362.5|201312.5|201366.9|201316.9|201362.5|201312.5|4
1731308610000|2024-11-11 07:03:30|201363|201313|201359.2|201309.2|201363|201313|201354.2|201304.2|12
1731308620000|2024-11-11 07:03:40|201361.4|201311.4|201362.3|201312.3|201366|201316|201352.9|201302.9|9
1731308630000|2024-11-11 07:03:50|201361.4|201311.4|201369.7|201319.7|201370|201320|201361.4|201311.4|8
1731308640000|2024-11-11 07:04:00|201369.8|201319.8|201385.9|201335.9|201396.2|201346.2|201369.8|201319.8|17
1731308650000|2024-11-11 07:04:10|201389|201339|201384.5|201334.5|201391.5|201341.5|201380.6|201330.6|13
1731308660000|2024-11-11 07:04:20|201387.2|201337.2|201387.2|201337.2|201391.6|201341.6|201382.7|201332.7|15
1731308670000|2024-11-11 07:04:30|201388.8|201338.8|201366.3|201316.3|201388.8|201338.8|201362.2|201312.2|9
1731308680000|2024-11-11 07:04:40|201365.4|201315.4|201330.8|201280.8|201365.4|201315.4|201324|201274|10
1731308690000|2024-11-11 07:04:50|201324.6|201274.6|201354.8|201304.8|201354.8|201304.8|201320.3|201270.3|16
1731308700000|2024-11-11 07:05:00|201350.9|201300.9|201350.7|201300.7|201350.9|201300.9|201341.4|201291.4|8
1731308710000|2024-11-11 07:05:10|201348.4|201298.4|201322.4|201272.4|201348.4|201298.4|201316.2|201266.2|7
1731308720000|2024-11-11 07:05:20|201320|201270|201317.1|201267.1|201320.5|201270.5|201310.1|201260.1|11
1731308730000|2024-11-11 07:05:30|201322.9|201272.9|201318.8|201268.8|201324.6|201274.6|201317.5|201267.5|9
1731308740000|2024-11-11 07:05:40|201312.8|201262.8|201315.3|201265.3|201315.3|201265.3|201308.8|201258.8|7
1731308750000|2024-11-11 07:05:50|201318.3|201268.3|201305.9|201255.9|201318.3|201268.3|201305.9|201255.9|9
1731308760000|2024-11-11 07:06:00|201306.4|201256.4|201307.5|201257.5|201307.5|201257.5|201303.6|201253.6|6
1731308770000|2024-11-11 07:06:10|201312.5|201262.5|201314.1|201264.1|201321.6|201271.6|201308.8|201258.8|4
1731308780000|2024-11-11 07:06:20|201309.4|201259.4|201311.3|201261.3|201312.5|201262.5|201308|201258|6
1731308790000|2024-11-11 07:06:30|201312.8|201262.8|201307.5|201257.5|201312.8|201262.8|201301.6|201251.6|6
1731308800000|2024-11-11 07:06:40|201310|201260|201305.9|201255.9|201311|201261|201305.8|201255.8|5
1731308810000|2024-11-11 07:06:50|201311|201261|201307.7|201257.7|201311|201261|201302.1|201252.1|8
1731308820000|2024-11-11 07:07:00|201312|201262|201309.7|201259.7|201312|201262|201305.5|201255.5|6
1731308830000|2024-11-11 07:07:10|201310.8|201260.8|201364.7|201314.7|201390.6|201316.7|201310.8|201260.8|13
1731308850000|2024-11-11 07:07:30|201368.4|201318.4|201366.8|201316.8|201372.6|201322.6|201366.8|201316.8|4
1731308860000|2024-11-11 07:07:40|201372.8|201322.8|201370.6|201320.6|201372.8|201322.8|201366.8|201316.8|5
1731308870000|2024-11-11 07:07:50|201371.9|201321.9|201376.8|201326.8|201376.8|201326.8|201371.9|201321.9|5
1731308880000|2024-11-11 07:08:00|201372.7|201322.7|201366.5|201316.5|201372.7|201322.7|201365|201315|5
1731308890000|2024-11-11 07:08:10|201369|201319|201373.4|201323.4|201374.1|201324.1|201366.7|201316.7|5
1731308900000|2024-11-11 07:08:20|201379.7|201329.7|201392|201342|201397.5|201347.5|201379.7|201329.7|4
1731308910000|2024-11-11 07:08:30|201390.2|201340.2|201391.3|201341.3|201391.3|201341.3|201390.2|201340.2|2
1731308920000|2024-11-11 07:08:40|201394.5|201344.5|201393.8|201343.8|201395.8|201345.8|201393.8|201343.8|3
1731308930000|2024-11-11 07:08:50|201389.4|201339.4|201401.1|201351.1|201408.8|201358.8|201389.4|201339.4|8
1731308940000|2024-11-11 07:09:00|201397.5|201347.5|201401.1|201351.1|201401.1|201351.1|201397.5|201347.5|2
1731308950000|2024-11-11 07:09:10|201400.2|201350.2|201403.2|201353.2|201406|201356|201400.2|201350.2|5
1731308960000|2024-11-11 07:09:20|201406|201356|201412.4|201362.4|201414.4|201364.4|201406|201356|6
1731308970000|2024-11-11 07:09:30|201410.4|201360.4|201415.1|201365.1|201416.5|201366.5|201410.4|201360.4|7
1731308990000|2024-11-11 07:09:50|201417.5|201367.5|201427.6|201377.6|201433.1|201383.1|201413.1|201363.1|9
1731309000000|2024-11-11 07:10:00|201430.7|201380.7|201430.1|201380.1|201430.7|201380.7|201427.6|201377.6|3
1731309010000|2024-11-11 07:10:10|201432.5|201382.5|201428.4|201378.4|201432.5|201382.5|201428.4|201378.4|3
1731309020000|2024-11-11 07:10:20|201429.6|201379.6|201430.9|201380.9|201432.7|201382.7|201429.6|201379.6|4
1731309030000|2024-11-11 07:10:30|201427.2|201377.2|201424.7|201374.7|201431.2|201381.2|201421.9|201371.9|12
1731309040000|2024-11-11 07:10:40|201429.8|201379.8|201433.5|201383.5|201433.5|201383.5|201429.8|201379.8|3
1731309050000|2024-11-11 07:10:50|201429.8|201379.8|201429.5|201379.5|201430.5|201380.5|201426.7|201376.7|5
1731309060000|2024-11-11 07:11:00|201426.1|201376.1|201424.8|201374.8|201431.8|201381.8|201420.8|201370.8|7
1731309070000|2024-11-11 07:11:10|201426.4|201376.4|201432.3|201382.3|201433.3|201383.3|201411.4|201361.4|10
1731309080000|2024-11-11 07:11:20|201429.8|201379.8|201425.8|201375.8|201429.8|201379.8|201423.8|201373.8|6
1731309090000|2024-11-11 07:11:30|201427.1|201377.1|201427.1|201377.1|201427.1|201377.1|201427.1|201377.1|1
1731309100000|2024-11-11 07:11:40|201426.1|201376.1|201425.3|201375.3|201429.3|201379.3|201425.3|201375.3|4
1731309110000|2024-11-11 07:11:50|201424.3|201374.3|201423.5|201373.5|201427.8|201377.8|201416.2|201366.2|8
1731309120000|2024-11-11 07:12:00|201424.9|201374.9|201442.4|201392.4|201451.5|201401.5|201424.9|201374.9|12
1731309130000|2024-11-11 07:12:10|201446.5|201396.5|201448.7|201398.7|201450.6|201400.6|201441.4|201391.4|15
1731309140000|2024-11-11 07:12:20|201450|201400|201450|201400|201450|201400|201450|201400|1
1731309150000|2024-11-11 07:12:30|201451.5|201401.5|201451.5|201401.5|201451.5|201401.5|201451.5|201401.5|1
1731309170000|2024-11-11 07:12:50|201492.5|201367.5|201484.1|201359.1|201492.5|201367.5|201475.7|201350.7|8
1731309180000|2024-11-11 07:13:00|201477|201352|201478.7|201353.7|201479.4|201354.4|201471|201346|8
1731309190000|2024-11-11 07:13:10|201477.9|201352.9|201485.4|201360.4|201485.4|201360.4|201477.9|201352.9|4
1731309200000|2024-11-11 07:13:20|201483.6|201358.6|201484.4|201359.4|201484.7|201359.7|201483.1|201358.1|4
1731309210000|2024-11-11 07:13:30|201481.9|201356.9|201447.1|201397.1|201481.9|201397.1|201439.7|201356.9|8
1731309220000|2024-11-11 07:13:40|201448.5|201398.5|201447|201397|201449.5|201399.5|201446.8|201396.8|5
1731309240000|2024-11-11 07:14:00|201445.5|201395.5|201443|201393|201445.5|201395.5|201441.3|201391.3|6
1731309250000|2024-11-11 07:14:10|201442.2|201392.2|201443.5|201393.5|201443.5|201393.5|201442.2|201392.2|2
1731309260000|2024-11-11 07:14:20|201442.7|201392.7|201439.5|201389.5|201443.2|201393.2|201439.5|201389.5|5
1731309270000|2024-11-11 07:14:30|201442|201392|201478|201353|201478|201392|201441.1|201353|3
1731309280000|2024-11-11 07:14:40|201482|201357|201480|201355|201482|201357|201476|201351|3
1731309290000|2024-11-11 07:14:50|201482.5|201357.5|201478.3|201353.3|201483.4|201358.4|201478.2|201353.2|6
1731309300000|2024-11-11 07:15:00|201481.7|201356.7|201488.2|201363.2|201488.2|201363.2|201481.7|201356.7|6
1731309310000|2024-11-11 07:15:10|201486.7|201361.7|201447.4|201397.4|201486.7|201397.4|201442.1|201359.1|6
1731309320000|2024-11-11 07:15:20|201444.6|201394.6|201444.6|201394.6|201444.6|201394.6|201444.6|201394.6|1
1731309330000|2024-11-11 07:15:30|201448.1|201398.1|201449.8|201399.8|201451.3|201401.3|201445.9|201395.9|5
1731309340000|2024-11-11 07:15:40|201447.2|201397.2|201447.2|201397.2|201447.2|201397.2|201447.2|201397.2|1
1731309350000|2024-11-11 07:15:50|201446.2|201396.2|201446.2|201396.2|201446.2|201396.2|201446.2|201396.2|1
1731309360000|2024-11-11 07:16:00|201445.6|201395.6|201445.6|201395.6|201445.6|201395.6|201445.6|201395.6|1
1731309370000|2024-11-11 07:16:10|201446|201396|201484.5|201359.5|201484.5|201396|201446|201355.5|3
1731309380000|2024-11-11 07:16:20|201448.8|201398.8|201446.1|201396.1|201449.5|201399.5|201446.1|201396.1|3
1731309390000|2024-11-11 07:16:30|201447.1|201397.1|201449.9|201399.9|201449.9|201399.9|201447.1|201397.1|5
1731309400000|2024-11-11 07:16:40|201448.5|201398.5|201446|201396|201448.5|201398.5|201446|201396|2
1731309410000|2024-11-11 07:16:50|201445.2|201395.2|201444.4|201394.4|201445.2|201395.2|201444.4|201394.4|2
1731309440000|2024-11-11 07:17:20|201444|201394|201479|201354|201479|201394|201444|201354|2
1731309460000|2024-11-11 07:17:40|201480.3|201355.3|201480.3|201355.3|201480.3|201355.3|201480.3|201355.3|1
1731309470000|2024-11-11 07:17:50|201482.1|201357.1|201482|201357|201484.6|201359.6|201482|201357|3
1731309500000|2024-11-11 07:18:20|201484.5|201359.5|201484.5|201359.5|201484.5|201359.5|201484.5|201359.5|1
1731309510000|2024-11-11 07:18:30|201487.5|201362.5|201446.4|201396.4|201487.5|201396.4|201446.4|201357.5|3
1731309520000|2024-11-11 07:18:40|201448.1|201398.1|201504.4|201454.4|201506.4|201456.4|201448.1|201398.1|14
1731309530000|2024-11-11 07:18:50|201501.7|201451.7|201526.8|201476.8|201526.8|201476.8|201501.7|201451.7|7
1731309540000|2024-11-11 07:19:00|201529.3|201479.3|201529.8|201479.8|201531|201481|201529.3|201479.3|4
1731309550000|2024-11-11 07:19:10|201528.6|201478.6|201530.1|201480.1|201530.1|201480.1|201527.3|201477.3|4
1731309560000|2024-11-11 07:19:20|201529.5|201479.5|201537.9|201487.9|201540.3|201490.3|201529.5|201479.5|8
1731309570000|2024-11-11 07:19:30|201540.7|201490.7|201565.8|201515.8|201571.7|201521.7|201540.7|201490.7|21
1731309580000|2024-11-11 07:19:40|201564.8|201514.8|201663|201538|201668.9|201584.5|201562.4|201512.4|19
1731309590000|2024-11-11 07:19:50|201666.2|201541.2|201610|201560|201685.8|201602.5|201610|201540.4|15
1731309600000|2024-11-11 07:20:00|201614.4|201564.4|201651.2|201526.2|201654.3|201564.4|201614.4|201517.5|8
1731309610000|2024-11-11 07:20:10|201613|201563|201646.3|201521.3|201646.3|201563|201605.5|201521.3|6
1731309620000|2024-11-11 07:20:20|201650|201525|201624.3|201574.3|201663.1|201579|201620.7|201525|8
1731309630000|2024-11-11 07:20:30|201628.7|201578.7|201682.5|201557.5|201685.1|201590.6|201622.3|201539.3|29
1731309640000|2024-11-11 07:20:40|201646.2|201596.2|201697.1|201572.1|201697.1|201599.3|201643.2|201552.5|17
1731309650000|2024-11-11 07:20:50|201694.1|201569.1|201656.6|201606.6|201694.1|201606.6|201652|201569.1|5
1731309660000|2024-11-11 07:21:00|201650.8|201600.8|201660.3|201610.3|201660.3|201610.3|201650.5|201600.5|13
1731309670000|2024-11-11 07:21:10|201656.3|201606.3|201697.7|201647.7|201725.6|201654.7|201656.3|201563.8|19
1731309680000|2024-11-11 07:21:20|201703.1|201653.1|201742.9|201617.9|201743.1|201653.3|201699.7|201612.6|7
1731309690000|2024-11-11 07:21:30|201742.6|201617.6|201714.5|201664.5|201742.6|201668.1|201705.3|201610.2|10
1731309700000|2024-11-11 07:21:40|201706.2|201656.2|201715.7|201665.7|201754|201665.7|201706.2|201627.7|4
1731309710000|2024-11-11 07:21:50|201717.4|201667.4|201770|201645|201770|201689.3|201717.4|201632.6|19
1731309720000|2024-11-11 07:22:00|201768.5|201643.5|201770.8|201645.8|201772.6|201683.5|201729.7|201643.5|7
1731309730000|2024-11-11 07:22:10|201727.8|201677.8|201768.1|201718.1|201773.3|201723.3|201726.2|201676.2|14
1731309740000|2024-11-11 07:22:20|201766.5|201716.5|201769.9|201719.9|201807|201719.9|201763|201679.5|6
1731309750000|2024-11-11 07:22:30|201769|201719|201835.2|201710.2|201837.5|201734|201769|201697.3|16
1731309760000|2024-11-11 07:22:40|201831.9|201706.9|201814|201689|201832.1|201707.1|201811.2|201686.2|19
1731309770000|2024-11-11 07:22:50|201812.1|201687.1|201766.9|201641.9|201813|201688|201757.9|201632.9|13
1731309780000|2024-11-11 07:23:00|201764.1|201639.1|201763.6|201638.6|201765.8|201640.8|201762.2|201637.2|5
1731309790000|2024-11-11 07:23:10|201763.8|201638.8|201800.8|201675.8|201803.3|201678.3|201761.3|201636.3|11
1731309800000|2024-11-11 07:23:20|201795.7|201670.7|201766.8|201641.8|201796.9|201671.9|201766.8|201641.8|15
1731309810000|2024-11-11 07:23:30|201764.1|201639.1|201774.3|201649.3|201774.3|201649.3|201758.9|201633.9|11
1731309820000|2024-11-11 07:23:40|201772.2|201647.2|201770.2|201645.2|201772.2|201647.2|201758|201633|15
1731309830000|2024-11-11 07:23:50|201768.4|201643.4|201766.5|201641.5|201768.4|201643.4|201764.5|201639.5|7
1731309840000|2024-11-11 07:24:00|201765.3|201640.3|201767.2|201642.2|201773.3|201648.3|201762.5|201637.5|10
1731309850000|2024-11-11 07:24:10|201769.5|201644.5|201785.9|201660.9|201789.6|201664.6|201769.5|201644.5|22
1731309860000|2024-11-11 07:24:20|201785.3|201660.3|201787.3|201662.3|201792|201667|201783.7|201658.7|13
1731309870000|2024-11-11 07:24:30|201789|201664|201782.4|201657.4|201789|201664|201781.4|201656.4|10
1731309880000|2024-11-11 07:24:40|201784.6|201659.6|201787.7|201662.7|201793.9|201668.9|201784.1|201659.1|20
1731309890000|2024-11-11 07:24:50|201786|201661|201787.7|201662.7|201787.7|201662.7|201784.3|201659.3|14
1731309900000|2024-11-11 07:25:00|201784.5|201659.5|201782.2|201657.2|201787.5|201662.5|201776.4|201651.4|13
1731309910000|2024-11-11 07:25:10|201780.7|201655.7|201767.7|201642.7|201780.7|201655.7|201762.1|201637.1|15
1731309920000|2024-11-11 07:25:20|201765|201640|201763.5|201638.5|201765.1|201640.1|201754.9|201629.9|14
1731309930000|2024-11-11 07:25:30|201765|201640|201761.6|201636.6|201768.4|201643.4|201761.1|201636.1|15
1731309940000|2024-11-11 07:25:40|201760.4|201635.4|201761.1|201636.1|201766|201641|201760.4|201635.4|12
1731309950000|2024-11-11 07:25:50|201760.1|201635.1|201766.8|201641.8|201766.8|201641.8|201760.1|201635.1|4
1731309960000|2024-11-11 07:26:00|201769.3|201644.3|201799.8|201674.8|201799.8|201674.8|201727.3|201602.3|18
1731309970000|2024-11-11 07:26:10|201798.6|201673.6|201797.1|201672.1|201800.9|201675.9|201792.9|201667.9|15
1731309980000|2024-11-11 07:26:20|201801.2|201676.2|201787.7|201737.7|201806.3|201743.5|201765.3|201676.2|11
1731309990000|2024-11-11 07:26:30|201785.2|201735.2|201816.9|201766.9|201820.6|201770.6|201783.6|201733.6|19
1731310000000|2024-11-11 07:26:40|201815.4|201765.4|201816.1|201766.1|201817.6|201767.6|201806.8|201756.8|16
1731310010000|2024-11-11 07:26:50|201813.2|201763.2|201814.1|201764.1|201824|201774|201807.4|201757.4|15
1731310020000|2024-11-11 07:27:00|201813|201763|201813.5|201763.5|201815.8|201765.8|201812.5|201762.5|11
1731310030000|2024-11-11 07:27:10|201810.4|201760.4|201810.9|201760.9|201823.3|201773.3|201807.9|201757.9|15
1731310040000|2024-11-11 07:27:20|201807.2|201757.2|201806|201756|201809.7|201759.7|201804.8|201754.8|13
1731310050000|2024-11-11 07:27:30|201801.8|201751.8|201757.6|201707.6|201801.8|201751.8|201756.1|201706.1|13
1731310060000|2024-11-11 07:27:40|201760.6|201710.6|201737.2|201687.2|201760.6|201710.6|201733.2|201683.2|23
1731310070000|2024-11-11 07:27:50|201740.9|201690.9|201732.8|201682.8|201740.9|201690.9|201728.6|201678.6|8
1731310080000|2024-11-11 07:28:00|201734.5|201684.5|201809.2|201684.2|201809.6|201684.6|201734.5|201674.8|6
1731310090000|2024-11-11 07:28:10|201807.3|201682.3|201820.3|201695.3|201823.4|201698.4|201804.6|201679.6|13
1731310100000|2024-11-11 07:28:20|201823|201698|201778.4|201728.4|201827|201748.2|201776.6|201695|23
1731310110000|2024-11-11 07:28:30|201779.9|201729.9|201778.4|201728.4|201787.3|201737.3|201777.6|201727.6|8
1731310120000|2024-11-11 07:28:40|201778.8|201728.8|201765.6|201715.6|201779.8|201729.8|201760.2|201710.2|14
1731310130000|2024-11-11 07:28:50|201769.2|201719.2|201767.6|201717.6|201769.2|201719.2|201757.4|201707.4|6
1731310140000|2024-11-11 07:29:00|201763|201713|201727|201677|201770.1|201720.1|201721.1|201671.1|13
1731310150000|2024-11-11 07:29:10|201732.7|201682.7|201723.4|201673.4|201732.7|201682.7|201719.3|201669.3|12
1731310160000|2024-11-11 07:29:20|201720.8|201670.8|201724.4|201674.4|201724.4|201674.4|201719.7|201669.7|6
1731310170000|2024-11-11 07:29:30|201723.8|201673.8|201723.6|201673.6|201724.6|201674.6|201716.6|201666.6|8
1731310180000|2024-11-11 07:29:40|201727.3|201677.3|201726.7|201676.7|201729.2|201679.2|201720.2|201670.2|7
1731310190000|2024-11-11 07:29:50|201726.9|201676.9|201732.2|201682.2|201733|201683|201726.9|201676.9|7
1731310200000|2024-11-11 07:30:00|201728.1|201678.1|201728.8|201678.8|201744.7|201694.7|201715.6|201665.6|17
1731310210000|2024-11-11 07:30:10|201731.8|201681.8|201723.8|201673.8|201735.4|201685.4|201721.2|201671.2|6
1731310220000|2024-11-11 07:30:20|201722|201672|201734.4|201684.4|201734.4|201684.4|201722|201672|6
1731310230000|2024-11-11 07:30:30|201737.1|201687.1|201774.3|201724.3|201775.3|201725.3|201737.1|201687.1|14
1731310240000|2024-11-11 07:30:40|201777.4|201727.4|201784.6|201734.6|201793.3|201743.3|201777.4|201727.4|22
1731310250000|2024-11-11 07:30:50|201783.5|201733.5|201805.9|201755.9|201835.3|201755.9|201783.5|201698.3|14
1731310260000|2024-11-11 07:31:00|201804.5|201754.5|201786.7|201736.7|201820.8|201770.8|201783.5|201733.5|19
1731310270000|2024-11-11 07:31:10|201788.4|201738.4|201813|201688|201817.7|201743.7|201775|201686.4|16
1731310280000|2024-11-11 07:31:20|201812|201687|201811.6|201686.6|201821.5|201696.5|201809.1|201684.1|13
1731310290000|2024-11-11 07:31:30|201818.5|201693.5|201822.3|201697.3|201823.2|201698.2|201804.3|201679.3|19
1731310300000|2024-11-11 07:31:40|201818.2|201693.2|201809.4|201684.4|201824.7|201699.7|201808.1|201683.1|11
1731310310000|2024-11-11 07:31:50|201808.4|201683.4|201777.9|201727.9|201817.7|201732.9|201774.1|201683.4|17
1731310320000|2024-11-11 07:32:00|201773.9|201723.9|201804.8|201754.8|201811|201761|201773.9|201723.9|14
1731310330000|2024-11-11 07:32:10|201803.3|201753.3|201819.2|201769.2|201819.2|201769.2|201802.8|201752.8|16
1731310340000|2024-11-11 07:32:20|201811.8|201761.8|201806.6|201756.6|201811.8|201761.8|201806.6|201756.6|3
1731310350000|2024-11-11 07:32:30|201805.1|201755.1|201805.3|201755.3|201805.7|201755.7|201800.7|201750.7|8
1731310360000|2024-11-11 07:32:40|201810.2|201760.2|201805.9|201755.9|201813.5|201763.5|201801.2|201751.2|19
1731310370000|2024-11-11 07:32:50|201809.4|201759.4|201833.5|201708.5|201834.7|201761.4|201787.3|201707.4|17
1731310380000|2024-11-11 07:33:00|201829.6|201704.6|201775.2|201725.2|201829.6|201730.6|201769.8|201686.6|22
1731310390000|2024-11-11 07:33:10|201774.9|201724.9|201763.3|201713.3|201776.2|201726.2|201762.5|201712.5|8
1731310400000|2024-11-11 07:33:20|201765.8|201715.8|201727.8|201677.8|201767|201717|201725.9|201675.9|19
1731310410000|2024-11-11 07:33:30|201723.4|201673.4|201729|201679|201729.3|201679.3|201720.8|201670.8|5
1731310420000|2024-11-11 07:33:40|201730.3|201680.3|201738.7|201688.7|201741.2|201691.2|201730.3|201680.3|6
1731310430000|2024-11-11 07:33:50|201740.7|201690.7|201740.7|201690.7|201746.9|201696.9|201734.8|201684.8|9
1731310440000|2024-11-11 07:34:00|201741.2|201691.2|201752.6|201702.6|201754|201704|201741.2|201691.2|17
1731310450000|2024-11-11 07:34:10|201755.5|201705.5|201738.1|201688.1|201757.6|201707.6|201738.1|201688.1|8
1731310460000|2024-11-11 07:34:20|201740.7|201690.7|201718|201668|201741.8|201691.8|201717.2|201667.2|23
1731310470000|2024-11-11 07:34:30|201720.7|201670.7|201728.1|201678.1|201734.2|201684.2|201720.7|201670.7|10
1731310480000|2024-11-11 07:34:40|201730.9|201680.9|201723.4|201673.4|201730.9|201680.9|201719.5|201669.5|10
1731310490000|2024-11-11 07:34:50|201726.6|201676.6|201727.6|201677.6|201729.5|201679.5|201716.2|201666.2|14
1731310500000|2024-11-11 07:35:00|201724.6|201674.6|201730.3|201680.3|201730.3|201680.3|201720.9|201670.9|7
1731310510000|2024-11-11 07:35:10|201731.8|201681.8|201742.2|201692.2|201746.4|201696.4|201727.7|201677.7|13
1731310520000|2024-11-11 07:35:20|201745.4|201695.4|201808.7|201758.7|201809|201759|201745.4|201695.4|14
1731310530000|2024-11-11 07:35:30|201807.4|201757.4|201810.3|201760.3|201810.7|201760.7|201806.4|201756.4|6
1731310540000|2024-11-11 07:35:40|201807.2|201757.2|201780.7|201730.7|201808.5|201758.5|201779.2|201729.2|16
1731310550000|2024-11-11 07:35:50|201821.5|201696.5|201802.3|201677.3|201824.5|201699.5|201802.3|201677.3|14
1731310560000|2024-11-11 07:36:00|201804.7|201679.7|201807.2|201682.2|201816.7|201691.7|201802.8|201677.8|12
1731310570000|2024-11-11 07:36:10|201808.2|201683.2|201802.4|201677.4|201808.2|201683.2|201796.6|201671.6|12
1731310580000|2024-11-11 07:36:20|201805|201680|201796.6|201671.6|201805|201680|201796.6|201671.6|12
1731310590000|2024-11-11 07:36:30|201797.6|201672.6|201798.1|201673.1|201799|201674|201797.1|201672.1|4
1731310600000|2024-11-11 07:36:40|201799.5|201674.5|201805.3|201680.3|201809.3|201684.3|201799.5|201674.5|15
1731310610000|2024-11-11 07:36:50|201804.3|201679.3|201798.7|201673.7|201806.7|201681.7|201798.7|201673.7|7
1731310620000|2024-11-11 07:37:00|201796.2|201671.2|201794.1|201669.1|201798.3|201673.3|201794.1|201669.1|7
1731310630000|2024-11-11 07:37:10|201801.5|201676.5|201774.2|201724.2|201804.3|201724.2|201761.1|201671.3|11
1731310640000|2024-11-11 07:37:20|201775.5|201725.5|201764.8|201714.8|201775.5|201725.5|201761.7|201711.7|7
1731310650000|2024-11-11 07:37:30|201763.7|201713.7|201735.9|201685.9|201763.7|201713.7|201735.9|201685.9|12
1731310660000|2024-11-11 07:37:40|201739.1|201689.1|201717.4|201667.4|201742.1|201692.1|201717.4|201667.4|19
1731310670000|2024-11-11 07:37:50|201719.5|201669.5|201687.9|201637.9|201720|201670|201687.9|201637.9|20
1731310680000|2024-11-11 07:38:00|201688.3|201638.3|201688|201638|201695.3|201645.3|201688|201638|9
1731310690000|2024-11-11 07:38:10|201683.1|201633.1|201655.4|201605.4|201688.9|201638.9|201655.4|201605.4|21
1731310700000|2024-11-11 07:38:20|201658.2|201608.2|201688.6|201638.6|201692.8|201642.8|201658.2|201608.2|11
1731310710000|2024-11-11 07:38:30|201687.3|201637.3|201682.9|201632.9|201694.5|201644.5|201682.9|201632.9|13
1731310720000|2024-11-11 07:38:40|201684.1|201634.1|201689.2|201639.2|201689.2|201639.2|201683.8|201633.8|8
1731310730000|2024-11-11 07:38:50|201696.5|201646.5|201708.8|201658.8|201710.4|201660.4|201696.5|201646.5|8
1731310740000|2024-11-11 07:39:00|201710|201660|201788.3|201663.3|201788.3|201685.2|201710|201650.5|13
1731310750000|2024-11-11 07:39:10|201786.6|201661.6|201784.7|201659.7|201795.7|201670.7|201779.9|201654.9|20
1731310760000|2024-11-11 07:39:20|201787.9|201662.9|201747.2|201697.2|201787.9|201698.4|201744.5|201657.9|12
1731310770000|2024-11-11 07:39:30|201748.9|201698.9|201771|201646|201784.1|201704.1|201743.6|201646|15
1731310780000|2024-11-11 07:39:40|201764.4|201639.4|201773.1|201648.1|201773.3|201648.3|201764.4|201639.4|6
1731310790000|2024-11-11 07:39:50|201768.6|201643.6|201767.2|201642.2|201774.7|201649.7|201762.7|201637.7|11
1731310800000|2024-11-11 07:40:00|201768.7|201643.7|201759.6|201634.6|201768.7|201643.7|201759.6|201634.6|4
1731310810000|2024-11-11 07:40:10|201761.3|201636.3|201760.1|201635.1|201761.3|201636.3|201760.1|201635.1|2
1731310820000|2024-11-11 07:40:20|201762.1|201637.1|201775.4|201650.4|201782.8|201688.2|201734.1|201637.1|12
1731310830000|2024-11-11 07:40:30|201770|201645|201766.9|201641.9|201775.7|201650.7|201766.9|201641.9|10
1731310840000|2024-11-11 07:40:40|201769.7|201644.7|201765.3|201640.3|201772.6|201647.6|201759.4|201634.4|8
1731310850000|2024-11-11 07:40:50|201767.1|201642.1|201727.8|201677.8|201767.1|201677.8|201726.8|201642.1|3
1731310860000|2024-11-11 07:41:00|201724.6|201674.6|201727.2|201677.2|201729.1|201679.1|201721.2|201671.2|13
1731310870000|2024-11-11 07:41:10|201723.8|201673.8|201724.6|201674.6|201732|201682|201720.5|201670.5|17
1731310880000|2024-11-11 07:41:20|201730.7|201680.7|201724.7|201674.7|201732.8|201682.8|201723.4|201673.4|7
1731310890000|2024-11-11 07:41:30|201727.3|201677.3|201725.2|201675.2|201729.3|201679.3|201725.2|201675.2|12
1731310900000|2024-11-11 07:41:40|201728.3|201678.3|201766.4|201716.4|201778.3|201728.3|201725.2|201675.2|12
1731310910000|2024-11-11 07:41:50|201770|201720|201765.6|201715.6|201776.8|201726.8|201765.6|201715.6|7
1731310920000|2024-11-11 07:42:00|201769.2|201719.2|201773.2|201723.2|201773.2|201723.2|201766.6|201716.6|5
1731310930000|2024-11-11 07:42:10|201770.9|201720.9|201772.9|201722.9|201772.9|201722.9|201769|201719|5
1731310940000|2024-11-11 07:42:20|201769.7|201719.7|201772.2|201722.2|201772.2|201722.2|201769.7|201719.7|3
1731310950000|2024-11-11 07:42:30|201770.5|201720.5|201768.9|201718.9|201770.5|201720.5|201768.9|201718.9|2
1731310960000|2024-11-11 07:42:40|201775.6|201725.6|201763.8|201713.8|201778.6|201728.6|201763.8|201713.8|5
1731310970000|2024-11-11 07:42:50|201769.3|201719.3|201776.3|201726.3|201789.2|201739.2|201769.3|201719.3|11
1731310980000|2024-11-11 07:43:00|201780.3|201730.3|201782.3|201732.3|201788.7|201738.7|201777.6|201727.6|15
1731310990000|2024-11-11 07:43:10|201778.4|201728.4|201765.6|201715.6|201781.3|201731.3|201765.6|201715.6|8
1731311000000|2024-11-11 07:43:20|201763.2|201713.2|201762.8|201712.8|201763.2|201713.2|201762.8|201712.8|2
1731311010000|2024-11-11 07:43:30|201767.6|201717.6|201768.9|201718.9|201769.4|201719.4|201765.9|201715.9|9
1731311020000|2024-11-11 07:43:40|201770.6|201720.6|201771.6|201721.6|201780.6|201730.6|201767.5|201717.5|11
1731311030000|2024-11-11 07:43:50|201772.6|201722.6|201772.1|201722.1|201781.4|201731.4|201769.2|201719.2|11
1731311040000|2024-11-11 07:44:00|201770.9|201720.9|201780.2|201730.2|201780.2|201730.2|201768.4|201718.4|7
1731311050000|2024-11-11 07:44:10|201789.2|201739.2|201814|201764|201817.3|201767.3|201789.2|201739.2|9
1731311060000|2024-11-11 07:44:20|201811.3|201761.3|201810.8|201760.8|201813.8|201763.8|201807.8|201757.8|7
1731311070000|2024-11-11 07:44:30|201814.4|201764.4|201809.9|201759.9|201817.1|201767.1|201809.9|201759.9|12
1731311080000|2024-11-11 07:44:40|201807.6|201757.6|201817.2|201767.2|201817.2|201767.2|201805.2|201755.2|11
1731311090000|2024-11-11 07:44:50|201812.6|201762.6|201816.1|201766.1|201816.6|201766.6|201812.4|201762.4|5
1731311100000|2024-11-11 07:45:00|201812.1|201762.1|201812.6|201762.6|201814.5|201764.5|201808.4|201758.4|11
1731311110000|2024-11-11 07:45:10|201814.1|201764.1|201813.8|201763.8|201816.5|201766.5|201813.8|201763.8|3
1731311120000|2024-11-11 07:45:20|201817.8|201767.8|201853.2|201803.2|201872.7|201804.7|201812.5|201747.7|15
1731311130000|2024-11-11 07:45:30|201859.1|201809.1|201853.7|201803.7|201859.1|201809.1|201850.1|201800.1|4
1731311140000|2024-11-11 07:45:40|201851.3|201801.3|201869.6|201819.6|201869.6|201819.6|201851.3|201801.3|13
1731311150000|2024-11-11 07:45:50|201868.1|201818.1|201886.7|201836.7|201890.3|201840.3|201867|201817|15
1731311160000|2024-11-11 07:46:00|201891.6|201841.6|201887.1|201837.1|201893.5|201843.5|201886.6|201836.6|9
1731311170000|2024-11-11 07:46:10|201888.3|201838.3|201887.6|201837.6|201888.3|201838.3|201887.6|201837.6|2
1731311180000|2024-11-11 07:46:20|201892.4|201842.4|201892.4|201842.4|201894.8|201844.8|201886.8|201836.8|14
1731311190000|2024-11-11 07:46:30|201889.6|201839.6|201892.6|201842.6|201892.6|201842.6|201889|201839|5
1731311200000|2024-11-11 07:46:40|201889|201839|201887.6|201837.6|201889.6|201839.6|201887|201837|6
1731311210000|2024-11-11 07:46:50|201889.1|201839.1|201895.4|201845.4|201899.4|201849.4|201877.8|201827.8|14
1731311220000|2024-11-11 07:47:00|201892.3|201842.3|201893.6|201843.6|201901.3|201851.3|201891.2|201841.2|14
1731311230000|2024-11-11 07:47:10|201894|201844|202021.6|201896.6|202030.1|201905.1|201894|201844|28
1731311240000|2024-11-11 07:47:20|202024.7|201899.7|202038.7|201913.7|202040.2|201915.2|202020.1|201895.1|15
1731311250000|2024-11-11 07:47:30|202036.2|201911.2|202033.7|201908.7|202041|201916|202031.4|201906.4|16
1731311260000|2024-11-11 07:47:40|202033.3|201908.3|202008.7|201883.7|202035|201910|201999.4|201874.4|18
1731311270000|2024-11-11 07:47:50|202006|201881|202014.7|201889.7|202015.6|201890.6|202005|201880|24
1731311280000|2024-11-11 07:48:00|202011.9|201886.9|202026.5|201901.5|202028.2|201903.2|202011.9|201886.9|27
1731311290000|2024-11-11 07:48:10|202025.9|201900.9|202038.7|201913.7|202038.7|201913.7|202021.2|201896.2|24
1731311300000|2024-11-11 07:48:20|202037|201912|202037.5|201912.5|202037.5|201912.5|202032.2|201907.2|5
1731311310000|2024-11-11 07:48:30|202034|201909|202035.5|201910.5|202038.5|201913.5|202034|201909|3
1731311320000|2024-11-11 07:48:40|202031.4|201906.4|202039.5|201914.5|202039.5|201914.5|202031.4|201906.4|7
1731311330000|2024-11-11 07:48:50|202036.5|201911.5|202090.4|201965.4|202093.6|201968.6|202035.4|201910.4|11
1731311340000|2024-11-11 07:49:00|202091.4|201966.4|202103.6|201978.6|202106.7|201981.7|202084.3|201959.3|16
1731311350000|2024-11-11 07:49:10|202102.7|201977.7|202161.1|202036.1|202161.1|202036.1|202097.9|201972.9|23
1731311360000|2024-11-11 07:49:20|202160.2|202035.2|202180.8|202055.8|202187.7|202062.7|202152.8|202027.8|27
1731311370000|2024-11-11 07:49:30|202182.9|202057.9|202127.2|202002.2|202182.9|202057.9|202091|202002.2|9
1731311380000|2024-11-11 07:49:40|202080.5|201955.5|202087.5|201962.5|202095.3|202003.7|202039.3|201955.5|13
1731311390000|2024-11-11 07:49:50|202086.3|201961.3|202127.1|202002.1|202133.8|202027.2|202077.2|201959.2|16
1731311400000|2024-11-11 07:50:00|202131|202006|202133.2|202008.2|202134.2|202009.2|202128.8|202003.8|12
1731311410000|2024-11-11 07:50:10|202129.8|202004.8|202091.7|202041.7|202130.4|202046|202088.6|201998.9|10
1731311420000|2024-11-11 07:50:20|202098.5|202048.5|202093.1|202043.1|202098.7|202048.7|202093.1|202043.1|9
1731311430000|2024-11-11 07:50:30|202097|202047|202095.4|202045.4|202097|202047|202089.2|202039.2|10
1731311440000|2024-11-11 07:50:40|202090.8|202040.8|202004|201954|202092.4|202042.4|201990.1|201929.4|23
1731311450000|2024-11-11 07:50:50|202044.8|201919.8|202097.8|202047.8|202097.8|202047.8|202039.4|201917.8|19
1731311460000|2024-11-11 07:51:00|202095.5|202045.5|202129|202079|202177.9|202085.9|202095.5|202025.2|20
1731311470000|2024-11-11 07:51:10|202132|202082|202213.6|202088.6|202213.6|202095.4|202130.7|202080.7|9
1731311480000|2024-11-11 07:51:20|202209.9|202084.9|202224|202099|202238.3|202113.3|202209.9|202084.9|15
1731311490000|2024-11-11 07:51:30|202221.8|202096.8|202187.7|202062.7|202222.1|202097.1|202178.6|202053.6|31
1731311500000|2024-11-11 07:51:40|202188.1|202063.1|202196|202071|202198.1|202073.1|202181.4|202056.4|22
1731311510000|2024-11-11 07:51:50|202196.7|202071.7|202259.1|202134.1|202263.3|202138.3|202196.7|202071.7|24
1731311520000|2024-11-11 07:52:00|202259.3|202134.3|202295.6|202170.6|202302.8|202177.8|202254.7|202129.7|30
1731311530000|2024-11-11 07:52:10|202297.2|202172.2|202325.3|202200.3|202329.6|202204.6|202287.7|202162.7|23
1731311540000|2024-11-11 07:52:20|202323.9|202198.9|202293.1|202168.1|202323.9|202198.9|202288.7|202163.7|14
1731311550000|2024-11-11 07:52:30|202293.8|202168.8|202255.7|202130.7|202293.8|202168.8|202224.7|202099.7|20
1731311560000|2024-11-11 07:52:40|202259.1|202134.1|202254.5|202129.5|202266.5|202141.5|202254.4|202129.4|16
1731311570000|2024-11-11 07:52:50|202263.2|202138.2|202188.5|202063.5|202263.2|202138.2|202178|202053|16
1731311580000|2024-11-11 07:53:00|202183.5|202058.5|202209.9|202084.9|202213.2|202088.2|202183.5|202058.5|22
1731311590000|2024-11-11 07:53:10|202204.3|202079.3|202200.4|202075.4|202216.4|202091.4|202198.6|202073.6|17
1731311600000|2024-11-11 07:53:20|202203.7|202078.7|202210.4|202085.4|202213.4|202088.4|202200.4|202075.4|11
1731311610000|2024-11-11 07:53:30|202207.9|202082.9|202213.4|202088.4|202225.4|202100.4|202207.9|202082.9|16
1731311620000|2024-11-11 07:53:40|202214.1|202089.1|202214.3|202089.3|202217|202092|202213.4|202088.4|9
1731311630000|2024-11-11 07:53:50|202210.8|202085.8|202211.3|202086.3|202221.7|202096.7|202209|202084|12
1731311640000|2024-11-11 07:54:00|202215.4|202090.4|202209.7|202084.7|202221.8|202096.8|202209.7|202084.7|13
1731311650000|2024-11-11 07:54:10|202210|202085|202193.7|202068.7|202210|202085|202148.5|202023.5|12
1731311660000|2024-11-11 07:54:20|202199.1|202074.1|202193.2|202068.2|202202.2|202077.2|202192.3|202067.3|13
1731311670000|2024-11-11 07:54:30|202194.1|202069.1|202219.5|202094.5|202222.7|202097.7|202194.1|202069.1|11
1731311680000|2024-11-11 07:54:40|202225.9|202100.9|202300.2|202175.2|202308.7|202202.5|202225.9|202100.9|14
1731311690000|2024-11-11 07:54:50|202295|202170|202303.2|202178.2|202303.2|202178.2|202295|202170|9
1731311700000|2024-11-11 07:55:00|202302.1|202177.1|202288.4|202163.4|202303.2|202178.2|202282.6|202157.6|18
1731311710000|2024-11-11 07:55:10|202284.2|202159.2|202284.2|202159.2|202288.6|202163.6|202276.5|202151.5|22
1731311720000|2024-11-11 07:55:20|202289.3|202164.3|202260.7|202135.7|202289.3|202164.3|202259.6|202134.6|10
1731311730000|2024-11-11 07:55:30|202260.6|202135.6|202257.2|202132.2|202265.2|202140.2|202257.2|202132.2|10
1731311740000|2024-11-11 07:55:40|202255.7|202130.7|202260.2|202135.2|202260.2|202135.2|202255.7|202130.7|7
1731311750000|2024-11-11 07:55:50|202265.6|202140.6|202193.4|202068.4|202265.6|202140.6|202193.4|202068.4|5
1731311760000|2024-11-11 07:56:00|202177.1|202052.1|202152|202027|202183.1|202058.1|202149.2|202024.2|17
1731311770000|2024-11-11 07:56:10|202151.4|202026.4|202148.1|202023.1|202151.4|202026.4|202145.2|202020.2|6
1731311780000|2024-11-11 07:56:20|202152.1|202027.1|202162.4|202037.4|202182.6|202057.6|202152.1|202027.1|14
1731311790000|2024-11-11 07:56:30|202165.1|202040.1|202162.9|202037.9|202165.1|202040.1|202160.9|202035.9|9
1731311800000|2024-11-11 07:56:40|202160.6|202035.6|202165.4|202040.4|202168.4|202043.4|202159.4|202034.4|8
1731311810000|2024-11-11 07:56:50|202172.1|202047.1|202161|202036|202172.1|202047.1|202150.5|202025.5|11
1731311820000|2024-11-11 07:57:00|202162.6|202037.6|202161.5|202036.5|202162.6|202037.6|202157.4|202032.4|5
1731311830000|2024-11-11 07:57:10|202158.6|202033.6|202159.5|202034.5|202173.1|202048.1|202158.6|202033.6|12
1731311840000|2024-11-11 07:57:20|202150.4|202025.4|202143.6|202018.6|202159|202034|202100|201975|24
1731311850000|2024-11-11 07:57:30|202137.9|202012.9|202170.1|202045.1|202184.1|202059.1|202130|202005|16
1731311860000|2024-11-11 07:57:40|202173.8|202048.8|202180.9|202055.9|202183.9|202058.9|202173.8|202048.8|8
1731311870000|2024-11-11 07:57:50|202176.7|202051.7|202180.1|202055.1|202182.9|202057.9|202175.4|202050.4|8
1731311890000|2024-11-11 07:58:10|202181.6|202056.6|202223.7|202098.7|202238.3|202128.1|202174.2|202049.2|16
1731311900000|2024-11-11 07:58:20|202224.9|202099.9|202220.5|202095.5|202224.9|202099.9|202217.2|202092.2|9
1731311910000|2024-11-11 07:58:30|202216.4|202091.4|202220.2|202095.2|202223|202098|202211.3|202086.3|21
1731311920000|2024-11-11 07:58:40|202222|202097|202240.7|202115.7|202265.4|202140.4|202222|202097|20
1731311930000|2024-11-11 07:58:50|202244.4|202119.4|202238|202113|202244.4|202119.4|202235.2|202110.2|26
1731311940000|2024-11-11 07:59:00|202235.7|202110.7|202242.6|202117.6|202245.3|202120.3|202232.9|202107.9|17
1731311950000|2024-11-11 07:59:10|202243.8|202118.8|202237.9|202112.9|202245|202120|202231.1|202106.1|9
1731311960000|2024-11-11 07:59:20|202239.2|202114.2|202254.2|202129.2|202254.2|202129.2|202238.1|202113.1|12
1731311970000|2024-11-11 07:59:30|202254.1|202129.1|202254.4|202129.4|202254.4|202129.4|202249.8|202124.8|8
1731311980000|2024-11-11 07:59:40|202254|202129|202255.2|202130.2|202255.2|202130.2|202251.1|202126.1|9
1731311990000|2024-11-11 07:59:50|202255.7|202130.7|202256.5|202131.5|202263.5|202138.5|202253.5|202128.5|11
1731312000000|2024-11-11 08:00:00|202256|202131|202261|202136|202273.5|202148.5|202256|202131|31
1731312010000|2024-11-11 08:00:10|202262.7|202137.7|202265.8|202140.8|202265.8|202140.8|202260.8|202135.8|7
1731312020000|2024-11-11 08:00:20|202286.4|202161.4|202177|202052|202291.2|202166.2|202172.4|202047.4|19
1731312030000|2024-11-11 08:00:30|202202.3|202077.3|202206.8|202081.8|202212.1|202087.1|202189.2|202064.2|31
1731312040000|2024-11-11 08:00:40|202201.2|202076.2|202206.2|202081.2|202214.1|202089.1|202194.5|202069.5|25
1731312050000|2024-11-11 08:00:50|202199.2|202074.2|202209.6|202084.6|202212.1|202087.1|202199.2|202074.2|5
1731312060000|2024-11-11 08:01:00|202202.7|202077.7|202237.4|202112.4|202237.4|202112.4|202176.6|202051.6|19
1731312070000|2024-11-11 08:01:10|202234|202109|202243.3|202118.3|202247.5|202122.5|202231.2|202106.2|15
1731312080000|2024-11-11 08:01:20|202243.9|202118.9|202263.3|202138.3|202266.7|202141.7|202240.3|202115.3|20
1731312090000|2024-11-11 08:01:30|202266.8|202141.8|202262|202137|202295.3|202170.3|202259.5|202134.5|23
1731312100000|2024-11-11 08:01:40|202268.7|202143.7|202295.4|202170.4|202298.9|202185.3|202235.3|202142.5|12
1731312110000|2024-11-11 08:01:50|202295|202170|202331|202206|202336.8|202249.1|202285.6|202169.1|27
1731312120000|2024-11-11 08:02:00|202332.7|202207.7|202326|202201|202335.7|202210.7|202320.8|202195.8|19
1731312130000|2024-11-11 08:02:10|202324.8|202199.8|202320|202195|202324.8|202199.8|202314.8|202189.8|10
1731312140000|2024-11-11 08:02:20|202310.7|202185.7|202263.6|202213.6|202311.9|202217.1|202263.6|202159|25
1731312150000|2024-11-11 08:02:30|202263.7|202213.7|202264.4|202214.4|202268.1|202218.1|202260.9|202210.9|11
1731312160000|2024-11-11 08:02:40|202264.5|202214.5|202264.3|202214.3|202266.3|202216.3|202259.9|202209.9|14
1731312170000|2024-11-11 08:02:50|202261.9|202211.9|202268.2|202218.2|202270.1|202220.1|202260.2|202210.2|21
1731312180000|2024-11-11 08:03:00|202261.9|202211.9|202226.7|202101.7|202271.3|202221.3|202200.8|202099.4|28
1731312190000|2024-11-11 08:03:10|202187.2|202137.2|202191.2|202066.2|202220.3|202139.1|202167.8|202063.3|18
1731312200000|2024-11-11 08:03:20|202189.4|202064.4|202175.9|202050.9|202189.4|202097.2|202130.2|202050.2|22
1731312210000|2024-11-11 08:03:30|202172.6|202047.6|202096.4|202046.4|202178|202060.3|202083.9|202033.9|25
1731312220000|2024-11-11 08:03:40|202099.1|202049.1|202130.4|202005.4|202135.8|202052.5|202065.5|201984.4|35
1731312230000|2024-11-11 08:03:50|202082|202032|202078.2|201953.2|202124.1|202032|202047|201942.9|24
1731312240000|2024-11-11 08:04:00|202074|201949|202087.2|201962.2|202095.4|201987.6|202037.6|201948.5|31
1731312250000|2024-11-11 08:04:10|202087.5|201962.5|202023.1|201973.1|202087.5|201978.2|202014.1|201951.5|17
1731312260000|2024-11-11 08:04:20|202026.2|201976.2|202100.7|201975.7|202100.7|201994.6|202015.6|201965.6|13
1731312270000|2024-11-11 08:04:30|202109.4|201984.4|202105.6|201980.6|202109.8|201984.8|202098.7|201973.7|17
1731312280000|2024-11-11 08:04:40|202109.8|201984.8|202078.1|201953.1|202109.8|201984.8|202068.7|201943.7|18
1731312290000|2024-11-11 08:04:50|202083.2|201958.2|202121.9|201996.9|202121.9|201996.9|202077.8|201952.8|25
1731312300000|2024-11-11 08:05:00|202131.7|202006.7|202122.9|201997.9|202134.5|202009.5|202117.5|201992.5|15
1731312310000|2024-11-11 08:05:10|202124.6|201999.6|202126.6|202001.6|202131.3|202006.3|202116.8|201991.8|19
1731312320000|2024-11-11 08:05:20|202119.8|201994.8|202123.3|201998.3|202126.4|202001.4|202112.8|201987.8|12
1731312330000|2024-11-11 08:05:30|202130.9|202005.9|202169.7|202044.7|202175.7|202050.7|202122.4|201997.4|20
1731312340000|2024-11-11 08:05:40|202169|202044|202194.2|202069.2|202194.7|202069.7|202168.2|202043.2|24
1731312350000|2024-11-11 08:05:50|202200.4|202075.4|202192.8|202067.8|202208.9|202083.9|202191.5|202066.5|23
1731312360000|2024-11-11 08:06:00|202194.4|202069.4|202152.9|202027.9|202203.3|202078.3|202147.4|202022.4|27
1731312370000|2024-11-11 08:06:10|202154.6|202029.6|202150.9|202025.9|202155|202030|202138.7|202013.7|21
1731312380000|2024-11-11 08:06:20|202156|202031|202190.6|202065.6|202190.6|202065.6|202156|202031|29
1731312390000|2024-11-11 08:06:30|202194.7|202069.7|202183.8|202058.8|202202.2|202077.2|202178.5|202053.5|20
1731312400000|2024-11-11 08:06:40|202183.9|202058.9|202192.5|202067.5|202200.5|202075.5|202176.5|202051.5|24
1731312410000|2024-11-11 08:06:50|202194.4|202069.4|202192.1|202067.1|202199.6|202074.6|202189.1|202064.1|11
1731312420000|2024-11-11 08:07:00|202194.7|202069.7|202219.6|202094.6|202221.5|202096.5|202194.7|202069.7|16
1731312430000|2024-11-11 08:07:10|202226.1|202101.1|202199|202074|202226.1|202101.1|202197.4|202072.4|15
1731312440000|2024-11-11 08:07:20|202198.9|202073.9|202165|202040|202198.9|202073.9|202165|202040|26
1731312450000|2024-11-11 08:07:30|202166.8|202041.8|202155.7|202030.7|202174|202049|202153.1|202028.1|7
1731312460000|2024-11-11 08:07:40|202165.7|202040.7|202133.2|202008.2|202170.2|202045.2|202130.2|202005.2|19
1731312470000|2024-11-11 08:07:50|202140.3|202015.3|202142.2|202017.2|202142.2|202017.2|202139.9|202014.9|5
1731312480000|2024-11-11 08:08:00|202137.3|202012.3|202136.2|202011.2|202145.3|202020.3|202136.2|202011.2|7
1731312490000|2024-11-11 08:08:10|202139.2|202014.2|202138.3|202013.3|202140.8|202015.8|202129.5|202004.5|14
1731312500000|2024-11-11 08:08:20|202131.4|202006.4|202140.2|202015.2|202140.2|202015.2|202131.4|202006.4|10
1731312510000|2024-11-11 08:08:30|202132.7|202007.7|202208.2|202083.2|202208.2|202083.2|202132.7|202007.7|15
1731312520000|2024-11-11 08:08:40|202208.8|202083.8|202231|202106|202231|202106|202208.8|202083.8|19
1731312530000|2024-11-11 08:08:50|202228.2|202103.2|202217.8|202092.8|202231.9|202106.9|202217.8|202092.8|12
1731312540000|2024-11-11 08:09:00|202230.5|202105.5|202262|202137|202266.3|202174.1|202224.1|202105.5|13
1731312550000|2024-11-11 08:09:10|202265.1|202140.1|202262.8|202137.8|202266.2|202141.2|202259.4|202134.4|11
1731312560000|2024-11-11 08:09:20|202265.4|202140.4|202266.2|202141.2|202268.6|202143.6|202260.2|202135.2|15
1731312570000|2024-11-11 08:09:30|202269.7|202144.7|202248.5|202123.5|202269.7|202144.7|202238|202113|11
1731312580000|2024-11-11 08:09:40|202245.6|202120.6|202253.3|202128.3|202253.3|202128.3|202237.9|202112.9|14
1731312590000|2024-11-11 08:09:50|202255.7|202130.7|202265.6|202140.6|202268.9|202143.9|202244.7|202119.7|12
1731312600000|2024-11-11 08:10:00|202264.5|202139.5|202295.9|202170.9|202307.3|202226|202249.4|202124.4|23
1731312610000|2024-11-11 08:10:10|202298.9|202173.9|202294.1|202169.1|202309.6|202184.6|202285.9|202160.9|13
1731312620000|2024-11-11 08:10:20|202288.6|202163.6|202262.3|202137.3|202290.8|202165.8|202255.4|202130.4|14
1731312630000|2024-11-11 08:10:30|202259.9|202134.9|202255.1|202130.1|202264.3|202139.3|202248.1|202123.1|17
1731312640000|2024-11-11 08:10:40|202257.1|202132.1|202231.1|202106.1|202264.8|202139.8|202225.6|202100.6|19
1731312650000|2024-11-11 08:10:50|202224.5|202099.5|202214.9|202089.9|202227.4|202102.4|202208.5|202083.5|12
1731312660000|2024-11-11 08:11:00|202218|202093|202248.1|202123.1|202248.1|202152.2|202199.7|202087.4|22
1731312670000|2024-11-11 08:11:10|202246.1|202121.1|202200.8|202150.8|202247.6|202153.4|202200.8|202115.6|13
1731312680000|2024-11-11 08:11:20|202197.6|202147.6|202242.2|202117.2|202246.7|202155.4|202196.8|202112.6|17
1731312690000|2024-11-11 08:11:30|202245.1|202120.1|202264.8|202139.8|202267.1|202172.9|202221.5|202120.1|9
1731312700000|2024-11-11 08:11:40|202263.8|202138.8|202239.5|202114.5|202265|202140|202234.5|202109.5|14
1731312710000|2024-11-11 08:11:50|202237.2|202112.2|202216|202091|202238.1|202122.2|202172.2|202091|14
1731312720000|2024-11-11 08:12:00|202212.7|202087.7|202141.1|202016.1|202212.7|202092.9|202108.2|202014.3|23
1731312730000|2024-11-11 08:12:10|202134.8|202009.8|202139.7|202014.7|202145.2|202020.2|202127|202002|25
1731312740000|2024-11-11 08:12:20|202139.6|202014.6|202147.7|202022.7|202149.1|202024.1|202132.3|202007.3|20
1731312750000|2024-11-11 08:12:30|202161.1|202036.1|202176.5|202051.5|202176.5|202051.5|202156.1|202031.1|13
1731312760000|2024-11-11 08:12:40|202169.4|202044.4|202202.2|202077.2|202202.2|202077.2|202166.6|202041.6|12
1731312770000|2024-11-11 08:12:50|202205.3|202080.3|202221.8|202171.8|202225.5|202171.8|202205.3|202080.3|9
1731312780000|2024-11-11 08:13:00|202272.6|202147.6|202269.3|202144.3|202272.6|202147.6|202261|202136|12
1731312790000|2024-11-11 08:13:10|202271.8|202146.8|202266.4|202141.4|202279.2|202154.2|202265.6|202140.6|13
1731312800000|2024-11-11 08:13:20|202264.7|202139.7|202270.1|202145.1|202277.7|202152.7|202259.2|202134.2|9
1731312810000|2024-11-11 08:13:30|202268.4|202143.4|202259.5|202134.5|202270.6|202145.6|202255.7|202130.7|12
1731312820000|2024-11-11 08:13:40|202263.5|202138.5|202283.7|202158.7|202286.1|202161.1|202260|202135|21
1731312830000|2024-11-11 08:13:50|202282|202157|202236.7|202111.7|202282|202157|202226.3|202101.3|21
1731312840000|2024-11-11 08:14:00|202227.9|202102.9|202258.9|202133.9|202258.9|202133.9|202227.9|202102.9|18
1731312850000|2024-11-11 08:14:10|202254.4|202129.4|202267.4|202142.4|202267.7|202142.7|202254.4|202129.4|8
1731312860000|2024-11-11 08:14:20|202271|202146|202275.3|202150.3|202275.3|202150.3|202268|202143|7
1731312870000|2024-11-11 08:14:30|202274|202149|202243.4|202118.4|202274|202149|202233.2|202108.2|29
1731312880000|2024-11-11 08:14:40|202224.4|202099.4|202278.5|202153.5|202280.5|202155.5|202221.3|202096.3|17
1731312890000|2024-11-11 08:14:50|202278.1|202153.1|202298.4|202173.4|202298.4|202173.4|202274|202149|11
1731312900000|2024-11-11 08:15:00|202295.3|202170.3|202311.5|202186.5|202324.8|202199.8|202295.3|202170.3|17
1731312910000|2024-11-11 08:15:10|202316|202191|202278.1|202153.1|202316|202191|202274.7|202149.7|22
1731312920000|2024-11-11 08:15:20|202279.5|202154.5|202272.8|202147.8|202282.9|202157.9|202263.6|202138.6|14
1731312930000|2024-11-11 08:15:30|202266.1|202141.1|202259.4|202134.4|202267.5|202142.5|202256.2|202131.2|10
1731312940000|2024-11-11 08:15:40|202262|202137|202263.7|202138.7|202266.9|202141.9|202259.6|202134.6|7
1731312950000|2024-11-11 08:15:50|202259.9|202134.9|202250.8|202125.8|202259.9|202134.9|202237.9|202112.9|12
1731312960000|2024-11-11 08:16:00|202253.8|202128.8|202255.8|202130.8|202274.3|202149.3|202242.8|202117.8|19
1731312970000|2024-11-11 08:16:10|202258.9|202133.9|202248.8|202123.8|202262.4|202137.4|202244|202119|6
1731312980000|2024-11-11 08:16:20|202243.8|202118.8|202237.5|202112.5|202243.8|202118.8|202233.7|202108.7|10
1731312990000|2024-11-11 08:16:30|202235.7|202110.7|202237.2|202112.2|202239.8|202114.8|202232.7|202107.7|7
1731313000000|2024-11-11 08:16:40|202233.4|202108.4|202218.2|202093.2|202233.4|202108.4|202218.2|202093.2|10
1731313010000|2024-11-11 08:16:50|202221.1|202096.1|202251.3|202126.3|202253.5|202143.2|202185.1|202096.1|9
1731313020000|2024-11-11 08:17:00|202248.4|202123.4|202245.6|202120.6|202252.9|202127.9|202241.1|202116.1|24
1731313030000|2024-11-11 08:17:10|202249.1|202124.1|202219.5|202094.5|202250.3|202125.3|202218.9|202093.9|18
1731313040000|2024-11-11 08:17:20|202224.5|202099.5|202224.5|202099.5|202224.5|202099.5|202224.5|202099.5|1
1731313050000|2024-11-11 08:17:30|202229.7|202104.7|202224.5|202099.5|202229.7|202104.7|202224.5|202099.5|4
1731313060000|2024-11-11 08:17:40|202229.7|202104.7|202229.7|202104.7|202229.7|202104.7|202229.7|202104.7|1
1731313070000|2024-11-11 08:17:50|202237.5|202112.5|202237.5|202112.5|202237.5|202112.5|202237.5|202112.5|1
1731313080000|2024-11-11 08:18:00|202216.7|202091.7|202222.4|202097.4|202222.4|202097.4|202211.8|202086.8|10
1731313090000|2024-11-11 08:18:10|202224.4|202099.4|202224.4|202099.4|202224.4|202099.4|202224.4|202099.4|1
1731313100000|2024-11-11 08:18:20|202218.5|202093.5|202222.7|202097.7|202225.5|202100.5|202212.7|202087.7|11
1731313110000|2024-11-11 08:18:30|202230.6|202105.6|202228.2|202103.2|202230.6|202105.6|202218.3|202093.3|12
1731313120000|2024-11-11 08:18:40|202219.6|202094.6|202229.4|202104.4|202229.4|202104.4|202219|202094|10
1731313140000|2024-11-11 08:19:00|202225.9|202100.9|202224.4|202099.4|202225.9|202100.9|202222.2|202097.2|3
1731313150000|2024-11-11 08:19:10|202227.1|202102.1|202230.6|202105.6|202231.1|202106.1|202225.6|202100.6|6
1731313160000|2024-11-11 08:19:20|202225.6|202100.6|202230.6|202105.6|202230.6|202105.6|202225.6|202100.6|2
1731313170000|2024-11-11 08:19:30|202225.6|202100.6|202227.3|202102.3|202231.7|202106.7|202219.9|202094.9|8
1731313180000|2024-11-11 08:19:40|202225|202100|202227.2|202102.2|202230.4|202105.4|202218|202093|10
1731313190000|2024-11-11 08:19:50|202229.5|202104.5|202229.5|202104.5|202229.5|202104.5|202229.5|202104.5|1
1731313200000|2024-11-11 08:20:00|202232|202107|202248|202123|202278|202153|202232|202107|22
1731313210000|2024-11-11 08:20:10|202250.8|202125.8|202319.7|202194.7|202320.6|202195.6|202238.3|202113.3|21
1731313220000|2024-11-11 08:20:20|202337.4|202212.4|202342|202217|202406.8|202281.8|202334.1|202209.1|18
1731313230000|2024-11-11 08:20:30|202308|202258|202409.3|202284.3|202409.7|202284.7|202308|202212.7|20
1731313240000|2024-11-11 08:20:40|202409.8|202284.8|202392.6|202267.6|202410.5|202285.5|202388.8|202263.8|23
1731313250000|2024-11-11 08:20:50|202390.1|202265.1|202388.2|202263.2|202393|202268|202387.9|202262.9|8
1731313260000|2024-11-11 08:21:00|202392.8|202267.8|202407.7|202282.7|202407.7|202282.7|202386.8|202261.8|20
1731313270000|2024-11-11 08:21:10|202402.7|202277.7|202525|202400|202525|202400|202402.7|202277.7|25
1731313280000|2024-11-11 08:21:20|202521.2|202396.2|202584.2|202459.2|202588.9|202463.9|202521.2|202396.2|31
1731313290000|2024-11-11 08:21:30|202582.2|202457.2|202517.2|202392.2|202587.6|202462.6|202504.5|202379.5|12
1731313300000|2024-11-11 08:21:40|202513.7|202388.7|202530.1|202405.1|202530.1|202405.1|202511.3|202386.3|23
1731313310000|2024-11-11 08:21:50|202528.8|202403.8|202501.2|202376.2|202574.1|202468.5|202501.2|202376.2|36
1731313320000|2024-11-11 08:22:00|202507.7|202382.7|202520.7|202395.7|202550|202425|202507.7|202382.7|27
1731313330000|2024-11-11 08:22:10|202519.7|202394.7|202553.6|202428.6|202562.4|202437.4|202519.7|202394.7|24
1731313340000|2024-11-11 08:22:20|202555.9|202430.9|202484.7|202359.7|202556.6|202431.6|202437.7|202355|32
1731313350000|2024-11-11 08:22:30|202489.2|202364.2|202501|202376|202502.6|202387.7|202434.3|202351.9|28
1731313360000|2024-11-11 08:22:40|202499.3|202374.3|202484.8|202359.8|202499.3|202374.3|202475.2|202350.2|21
1731313370000|2024-11-11 08:22:50|202488.4|202363.4|202494.8|202369.8|202495.6|202370.6|202487.9|202362.9|13
1731313380000|2024-11-11 08:23:00|202493.3|202368.3|202494.7|202369.7|202499.4|202374.4|202493.3|202368.3|8
1731313390000|2024-11-11 08:23:10|202492.9|202367.9|202495.7|202370.7|202497.2|202372.2|202492.9|202367.9|9
1731313400000|2024-11-11 08:23:20|202494|202369|202495.3|202370.3|202499.9|202374.9|202492.6|202367.6|10
1731313410000|2024-11-11 08:23:30|202494.1|202369.1|202537.3|202412.3|202548.6|202423.6|202494.1|202369.1|21
1731313420000|2024-11-11 08:23:40|202539.3|202414.3|202535.1|202410.1|202546.8|202421.8|202528.4|202403.4|18
1731313430000|2024-11-11 08:23:50|202533.2|202408.2|202530.2|202405.2|202536.4|202411.4|202527.9|202402.9|17
1731313440000|2024-11-11 08:24:00|202526.7|202401.7|202548.7|202423.7|202551.3|202426.3|202526.7|202401.7|27
1731313450000|2024-11-11 08:24:10|202545.5|202420.5|202548.8|202423.8|202555.8|202430.8|202545|202420|16
1731313460000|2024-11-11 08:24:20|202544.5|202419.5|202535.6|202410.6|202547.8|202422.8|202528.6|202403.6|16
1731313470000|2024-11-11 08:24:30|202535.8|202410.8|202540|202415|202553|202428|202533.2|202408.2|18
1731313480000|2024-11-11 08:24:40|202545.9|202420.9|202510.9|202385.9|202545.9|202420.9|202503.7|202378.7|8
1731313490000|2024-11-11 08:24:50|202508.1|202383.1|202596.9|202471.9|202596.9|202471.9|202506.6|202381.6|11
1731313500000|2024-11-11 08:25:00|202599.2|202474.2|202606.6|202481.6|202622.1|202497.1|202599.2|202474.2|40
1731313510000|2024-11-11 08:25:10|202605.2|202480.2|202649.4|202524.4|202649.4|202524.4|202605.2|202480.2|31
1731313520000|2024-11-11 08:25:20|202649.9|202524.9|202587.3|202462.3|202657.5|202532.5|202587.3|202462.3|33
1731313530000|2024-11-11 08:25:30|202589.7|202464.7|202594.9|202469.9|202596.3|202471.3|202575.1|202450.1|27
1731313540000|2024-11-11 08:25:40|202592.7|202467.7|202605|202480|202611.1|202486.1|202592.7|202467.7|21
1731313550000|2024-11-11 08:25:50|202603.2|202478.2|202666.3|202541.3|202672.4|202547.4|202603.2|202478.2|17
1731313560000|2024-11-11 08:26:00|202671|202546|202653.2|202528.2|202687.5|202562.5|202653.2|202528.2|26
1731313570000|2024-11-11 08:26:10|202655.5|202530.5|202650.5|202525.5|202664.9|202539.9|202641|202516|22
1731313580000|2024-11-11 08:26:20|202653.4|202528.4|202669|202544|202669|202567.3|202606.4|202481.4|17
1731313590000|2024-11-11 08:26:30|202675.2|202550.2|202674.1|202549.1|202679|202554|202669.1|202544.1|13
1731313600000|2024-11-11 08:26:40|202676.9|202551.9|202655.8|202530.8|202682.6|202557.6|202648.6|202523.6|22
1731313610000|2024-11-11 08:26:50|202651|202526|202641.7|202516.7|202659.8|202534.8|202636.3|202511.3|21
1731313620000|2024-11-11 08:27:00|202635.2|202510.2|202587.9|202462.9|202650.1|202525.1|202577.4|202452.4|19
1731313630000|2024-11-11 08:27:10|202585.5|202460.5|202555.2|202430.2|202585.5|202460.5|202552.5|202427.5|22
1731313640000|2024-11-11 08:27:20|202545|202420|202586.7|202461.7|202587.9|202462.9|202514.5|202389.5|26
1731313650000|2024-11-11 08:27:30|202584.9|202459.9|202578.1|202453.1|202596.7|202471.7|202575.2|202450.2|21
1731313660000|2024-11-11 08:27:40|202575.4|202450.4|202566.7|202441.7|202575.4|202450.4|202564.1|202439.1|7
1731313670000|2024-11-11 08:27:50|202573.4|202448.4|202572.1|202447.1|202575.2|202450.2|202565.4|202440.4|10
1731313680000|2024-11-11 08:28:00|202572.6|202447.6|202566.9|202441.9|202585.6|202460.6|202563.7|202438.7|20
1731313690000|2024-11-11 08:28:10|202562.4|202437.4|202518.8|202393.8|202562.4|202437.4|202508|202383|22
1731313700000|2024-11-11 08:28:20|202521.2|202396.2|202519.7|202394.7|202521.9|202396.9|202508.3|202383.3|10
1731313710000|2024-11-11 08:28:30|202516.9|202391.9|202485.9|202360.9|202516.9|202391.9|202476.1|202351.1|11
1731313720000|2024-11-11 08:28:40|202490.9|202365.9|202484.3|202359.3|202492.8|202367.8|202475.7|202350.7|24
1731313730000|2024-11-11 08:28:50|202479.1|202354.1|202484.8|202359.8|202490.2|202365.2|202478.2|202353.2|16
1731313740000|2024-11-11 08:29:00|202482.8|202357.8|202525.8|202400.8|202531|202406|202469.6|202344.6|24
1731313750000|2024-11-11 08:29:10|202522.7|202397.7|202540.3|202415.3|202540.3|202415.3|202519.4|202394.4|17
1731313760000|2024-11-11 08:29:20|202538.8|202413.8|202532.7|202407.7|202540.9|202415.9|202531.7|202406.7|14
1731313770000|2024-11-11 08:29:30|202535.2|202410.2|202583.6|202458.6|202583.6|202458.6|202535.2|202410.2|26
1731313780000|2024-11-11 08:29:40|202580.7|202455.7|202574.5|202449.5|202582.4|202457.4|202570.6|202445.6|20
1731313790000|2024-11-11 08:29:50|202580.4|202455.4|202606.2|202481.2|202606.2|202481.2|202570.6|202445.6|23
1731313800000|2024-11-11 08:30:00|202601.9|202476.9|202666.3|202541.3|202666.3|202541.3|202576.7|202451.7|20
1731313810000|2024-11-11 08:30:10|202665.5|202540.5|202674.3|202549.3|202682.3|202557.3|202665.5|202540.5|26
1731313820000|2024-11-11 08:30:20|202673.6|202548.6|202684.2|202559.2|202684.2|202559.2|202670.1|202545.1|16
1731313830000|2024-11-11 08:30:30|202678.1|202553.1|202622.8|202497.8|202684.4|202559.4|202620.6|202495.6|25
1731313840000|2024-11-11 08:30:40|202627.1|202502.1|202600.4|202475.4|202627.1|202502.1|202598|202473|20
1731313850000|2024-11-11 08:30:50|202608.8|202483.8|202606.3|202481.3|202617.6|202492.6|202598.1|202473.1|15
1731313860000|2024-11-11 08:31:00|202615.8|202490.8|202663.4|202538.4|202664.8|202539.8|202611.4|202486.4|18
1731313870000|2024-11-11 08:31:10|202666|202541|202682.5|202557.5|202690.9|202565.9|202661.6|202536.6|21
1731313880000|2024-11-11 08:31:20|202685.3|202560.3|202677|202552|202691.3|202566.3|202676.5|202551.5|13
1731313890000|2024-11-11 08:31:30|202679.5|202554.5|202669.5|202544.5|202685.1|202560.1|202663.9|202538.9|27
1731313900000|2024-11-11 08:31:40|202673.9|202548.9|202674.5|202549.5|202687.1|202562.1|202671.7|202546.7|17
1731313910000|2024-11-11 08:31:50|202671.7|202546.7|202684.3|202559.3|202684.7|202559.7|202671.7|202546.7|12
1731313920000|2024-11-11 08:32:00|202683.7|202558.7|202666.4|202616.4|202703.5|202619.8|202666.3|202547.6|13
1731313930000|2024-11-11 08:32:10|202664.7|202614.7|202667.3|202617.3|202668.8|202618.8|202664.7|202614.7|7
1731313940000|2024-11-11 08:32:20|202666.2|202616.2|202707.2|202657.2|202712.6|202662.6|202666.2|202616.2|20
1731313950000|2024-11-11 08:32:30|202700|202650|202692.9|202642.9|202700|202650|202686.7|202636.7|13
1731313960000|2024-11-11 08:32:40|202688.5|202638.5|202711|202586|202713.8|202640.6|202663.6|202571.4|24
1731313970000|2024-11-11 08:32:50|202706.4|202581.4|202660|202610|202714.1|202618|202650.3|202575.1|29
1731313980000|2024-11-11 08:33:00|202663.5|202613.5|202660.8|202610.8|202674|202624|202657.3|202607.3|20
1731313990000|2024-11-11 08:33:10|202671.7|202621.7|202694.7|202644.7|202712|202662|202669|202619|23
1731314000000|2024-11-11 08:33:20|202695.3|202645.3|202656.5|202606.5|202728.9|202645.3|202656.5|202603.9|16
1731314010000|2024-11-11 08:33:30|202659|202609|202658.2|202608.2|202700.6|202614|202654.6|202575.6|22
1731314020000|2024-11-11 08:33:40|202661.3|202611.3|202682.1|202632.1|202685.8|202635.8|202657.2|202607.2|18
1731314030000|2024-11-11 08:33:50|202678.3|202628.3|202757|202707|202760.2|202710.2|202678.3|202628.3|16
1731314040000|2024-11-11 08:34:00|202757.4|202707.4|202798|202748|202802.6|202752.6|202753.3|202703.3|21
1731314050000|2024-11-11 08:34:10|202790.5|202740.5|202785.8|202735.8|202822.4|202746.5|202784.5|202694.4|26
1731314060000|2024-11-11 08:34:20|202787.3|202737.3|202759|202709|202792|202742|202758.9|202708.9|19
1731314070000|2024-11-11 08:34:30|202761|202711|202789.9|202664.9|202789.9|202715.8|202742.5|202656.3|23
1731314080000|2024-11-11 08:34:40|202788.9|202663.9|202767.4|202642.4|202793.8|202705.4|202745.8|202642.4|31
1731314090000|2024-11-11 08:34:50|202731.1|202681.1|202721.8|202671.8|202775.3|202681.1|202713.9|202643.6|21
1731314100000|2024-11-11 08:35:00|202718.8|202668.8|202782.5|202657.5|202783.9|202688.5|202716.2|202649.2|27
1731314110000|2024-11-11 08:35:10|202779.7|202654.7|202778.7|202653.7|202782|202657|202777.5|202652.5|8
1731314120000|2024-11-11 08:35:20|202788.5|202663.5|202783.1|202658.1|202791.9|202666.9|202783.1|202658.1|13
1731314130000|2024-11-11 08:35:30|202776.6|202651.6|202788.7|202663.7|202788.7|202663.7|202776.6|202651.6|14
1731314140000|2024-11-11 08:35:40|202790.5|202665.5|202774.9|202649.9|202790.5|202665.5|202774.9|202649.9|15
1731314150000|2024-11-11 08:35:50|202784.9|202659.9|202790.1|202665.1|202793.1|202668.1|202782.3|202657.3|11
1731314160000|2024-11-11 08:36:00|202790.3|202665.3|202781.5|202656.5|202791.4|202666.4|202775.6|202650.6|13
1731314170000|2024-11-11 08:36:10|202781.3|202656.3|202781.4|202656.4|202791.9|202666.9|202779.8|202654.8|11
1731314180000|2024-11-11 08:36:20|202779.6|202654.6|202780.2|202655.2|202781.9|202656.9|202777.8|202652.8|7
1731314190000|2024-11-11 08:36:30|202781.9|202656.9|202690.3|202565.3|202785.9|202660.9|202642.9|202517.9|28
1731314200000|2024-11-11 08:36:40|202697.5|202572.5|202655.2|202530.2|202697.5|202572.5|202629.9|202504.9|15
1731314210000|2024-11-11 08:36:50|202651.2|202526.2|202647.2|202522.2|202661.3|202536.3|202635.8|202510.8|20
1731314220000|2024-11-11 08:37:00|202651.5|202526.5|202637|202512|202652.3|202527.3|202634.5|202509.5|19
1731314230000|2024-11-11 08:37:10|202632.2|202507.2|202649|202524|202650.2|202525.2|202632.2|202507.2|5
1731314240000|2024-11-11 08:37:20|202647|202522|202640.4|202515.4|202654|202529|202640.4|202515.4|13
1731314250000|2024-11-11 08:37:30|202643.1|202518.1|202652.4|202527.4|202656.6|202531.6|202640.6|202515.6|8
1731314260000|2024-11-11 08:37:40|202655.5|202530.5|202631.4|202506.4|202655.5|202530.5|202630.4|202505.4|10
1731314270000|2024-11-11 08:37:50|202631|202506|202631|202506|202631|202506|202631|202506|1
1731314280000|2024-11-11 08:38:00|202626.6|202501.6|202569.8|202444.8|202626.6|202501.6|202567.1|202442.1|13
1731314290000|2024-11-11 08:38:10|202565.2|202440.2|202530.7|202405.7|202577.6|202452.6|202524.5|202399.5|32
1731314300000|2024-11-11 08:38:20|202528.5|202403.5|202535.3|202410.3|202542.8|202417.8|202521.1|202396.1|21
1731314310000|2024-11-11 08:38:30|202535|202410|202508.7|202383.7|202535|202410|202506.4|202381.4|16
1731314320000|2024-11-11 08:38:40|202511.5|202386.5|202568.3|202443.3|202570.6|202445.6|202511.5|202386.5|20
1731314330000|2024-11-11 08:38:50|202569.2|202444.2|202572.2|202447.2|202577.8|202452.8|202565|202440|21
1731314340000|2024-11-11 08:39:00|202577.7|202452.7|202584.6|202459.6|202590.7|202465.7|202576.3|202451.3|11
1731314350000|2024-11-11 08:39:10|202587.9|202462.9|202593.3|202468.3|202593.3|202468.3|202585.7|202460.7|9
1731314360000|2024-11-11 08:39:20|202586.1|202461.1|202587.6|202462.6|202590.2|202465.2|202583.6|202458.6|8
1731314370000|2024-11-11 08:39:30|202582.4|202457.4|202548.2|202423.2|202582.4|202457.4|202548.2|202423.2|19
1731314380000|2024-11-11 08:39:40|202554.4|202429.4|202562.2|202437.2|202573.1|202448.1|202554.4|202429.4|9
1731314390000|2024-11-11 08:39:50|202563.3|202438.3|202547.4|202422.4|202563.9|202438.9|202543.8|202418.8|9
1731314400000|2024-11-11 08:40:00|202545.1|202420.1|202477.8|202352.8|202545.1|202420.1|202473|202348|20
1731314410000|2024-11-11 08:40:10|202473.4|202348.4|202435.3|202310.3|202477.3|202352.3|202435.3|202310.3|17
1731314420000|2024-11-11 08:40:20|202434.4|202309.4|202447.5|202322.5|202452.3|202327.3|202433|202308|22
1731314430000|2024-11-11 08:40:30|202445.6|202320.6|202444.3|202319.3|202458.7|202333.7|202443.9|202318.9|13
1731314440000|2024-11-11 08:40:40|202446.7|202321.7|202415.4|202290.4|202449.4|202324.4|202395.9|202270.9|23
1731314450000|2024-11-11 08:40:50|202414.2|202289.2|202480|202355|202480|202355|202405|202280|20
1731314460000|2024-11-11 08:41:00|202488.4|202363.4|202481.5|202356.5|202497.3|202372.3|202478.9|202353.9|19
1731314470000|2024-11-11 08:41:10|202478.8|202353.8|202500.7|202375.7|202500.7|202375.7|202478.8|202353.8|14
1731314480000|2024-11-11 08:41:20|202497.1|202372.1|202468.6|202343.6|202502.1|202377.1|202468.6|202343.6|20
1731314490000|2024-11-11 08:41:30|202478.4|202353.4|202476.4|202351.4|202478.5|202353.5|202469.4|202344.4|8
1731314500000|2024-11-11 08:41:40|202475.1|202350.1|202477.6|202352.6|202486.6|202361.6|202468|202343|9
1731314510000|2024-11-11 08:41:50|202480.9|202355.9|202440.1|202315.1|202480.9|202355.9|202440.1|202315.1|10
1731314520000|2024-11-11 08:42:00|202448.5|202323.5|202424.2|202299.2|202448.5|202323.5|202418.2|202293.2|15
1731314530000|2024-11-11 08:42:10|202437|202312|202433.2|202308.2|202438.2|202313.2|202422.9|202297.9|20
1731314540000|2024-11-11 08:42:20|202435.9|202310.9|202488.4|202363.4|202505.8|202380.8|202435.9|202310.9|16
1731314550000|2024-11-11 08:42:30|202492.1|202367.1|202467.6|202342.6|202505.1|202380.1|202467.3|202342.3|15
1731314560000|2024-11-11 08:42:40|202465.9|202340.9|202462|202337|202469|202344|202454.7|202329.7|14
1731314570000|2024-11-11 08:42:50|202459|202334|202457.8|202332.8|202459.3|202334.3|202446.4|202321.4|22
1731314580000|2024-11-11 08:43:00|202459.9|202334.9|202409.9|202284.9|202459.9|202334.9|202407.9|202282.9|20
1731314590000|2024-11-11 08:43:10|202410.4|202285.4|202407.5|202282.5|202419.8|202294.8|202406.3|202281.3|18
1731314600000|2024-11-11 08:43:20|202410.2|202285.2|202395.2|202270.2|202410.2|202285.2|202394.2|202269.2|7
1731314610000|2024-11-11 08:43:30|202396.5|202271.5|202422|202297|202426.5|202301.5|202396.5|202271.5|12
1731314620000|2024-11-11 08:43:40|202421.4|202296.4|202416.7|202291.7|202425.4|202300.4|202412.7|202287.7|22
1731314630000|2024-11-11 08:43:50|202415.7|202290.7|202419.9|202294.9|202428.2|202303.2|202413|202288|25
1731314640000|2024-11-11 08:44:00|202421.9|202296.9|202462.9|202337.9|202469.3|202344.3|202401|202276|28
1731314650000|2024-11-11 08:44:10|202461.9|202336.9|202461.7|202336.7|202465.9|202340.9|202460|202335|27
1731314660000|2024-11-11 08:44:20|202463.5|202338.5|202466|202341|202486.7|202361.7|202457.4|202332.4|26
1731314670000|2024-11-11 08:44:30|202463.5|202338.5|202453.9|202328.9|202466|202341|202453.9|202328.9|16
1731314680000|2024-11-11 08:44:40|202454.9|202329.9|202454.1|202329.1|202457.5|202332.5|202452.5|202327.5|12
1731314690000|2024-11-11 08:44:50|202457.4|202332.4|202433.2|202308.2|202457.4|202332.4|202429.7|202304.7|12
1731314700000|2024-11-11 08:45:00|202433.9|202308.9|202472.4|202347.4|202473.9|202348.9|202428.6|202303.6|16
1731314710000|2024-11-11 08:45:10|202471.7|202346.7|202501.4|202376.4|202509.3|202384.3|202461.1|202336.1|15
1731314720000|2024-11-11 08:45:20|202505.5|202380.5|202492.8|202367.8|202505.5|202380.5|202492.8|202367.8|7
1731314730000|2024-11-11 08:45:30|202492.9|202367.9|202475.1|202350.1|202492.9|202367.9|202466.2|202341.2|11
1731314740000|2024-11-11 08:45:40|202469.4|202344.4|202455.8|202330.8|202470.4|202345.4|202455.7|202330.7|11
1731314750000|2024-11-11 08:45:50|202454.4|202329.4|202395.6|202270.6|202454.4|202329.4|202391.6|202266.6|23
1731314760000|2024-11-11 08:46:00|202394.5|202269.5|202393.6|202268.6|202395.5|202270.5|202393.6|202268.6|4
1731314770000|2024-11-11 08:46:10|202395.5|202270.5|202427.4|202302.4|202432.6|202307.6|202390.2|202265.2|9
1731314780000|2024-11-11 08:46:20|202416.7|202291.7|202403.2|202278.2|202434.1|202309.1|202396.1|202271.1|17
1731314790000|2024-11-11 08:46:30|202392.8|202267.8|202401.4|202276.4|202402.8|202277.8|202392.8|202267.8|6
1731314800000|2024-11-11 08:46:40|202403.8|202278.8|202408.9|202283.9|202408.9|202283.9|202400.3|202275.3|4
1731314810000|2024-11-11 08:46:50|202398.2|202273.2|202397.7|202272.7|202398.5|202273.5|202393.5|202268.5|7
1731314820000|2024-11-11 08:47:00|202396.9|202271.9|202393|202268|202396.9|202271.9|202384.8|202259.8|11
1731314830000|2024-11-11 08:47:10|202392.9|202267.9|202349.4|202299.4|202397|202299.4|202343.5|202265.1|13
1731314840000|2024-11-11 08:47:20|202395.7|202270.7|202422.1|202297.1|202439.3|202314.3|202395.7|202270.7|13
1731314850000|2024-11-11 08:47:30|202425|202300|202428|202303|202432.7|202307.7|202423.5|202298.5|15
1731314860000|2024-11-11 08:47:40|202429.4|202304.4|202435.4|202310.4|202437.2|202312.2|202398.6|202273.6|26
1731314870000|2024-11-11 08:47:50|202434.7|202309.7|202397.1|202272.1|202436|202311|202396.4|202271.4|25
1731314880000|2024-11-11 08:48:00|202397.4|202272.4|202396.5|202271.5|202399.4|202274.4|202392.5|202267.5|14
1731314890000|2024-11-11 08:48:10|202398.4|202273.4|202398.3|202273.3|202400|202275|202396.5|202271.5|16
1731314900000|2024-11-11 08:48:20|202398.5|202273.5|202518.1|202393.1|202518.1|202393.1|202398.5|202273.5|16
1731314910000|2024-11-11 08:48:30|202516.6|202391.6|202528.4|202403.4|202530.1|202405.1|202513.9|202388.9|11
1731314920000|2024-11-11 08:48:40|202528.5|202403.5|202516.5|202391.5|202528.9|202403.9|202514|202389|11
1731314930000|2024-11-11 08:48:50|202524.8|202399.8|202514.9|202389.9|202524.8|202399.8|202513.9|202388.9|8
1731314940000|2024-11-11 08:49:00|202528|202403|202521.7|202396.7|202528|202403|202518.8|202393.8|16
1731314950000|2024-11-11 08:49:10|202525.2|202400.2|202520|202395|202548.9|202423.9|202519.5|202394.5|21
1731314960000|2024-11-11 08:49:20|202523.9|202398.9|202519|202394|202523.9|202398.9|202519|202394|4
1731314970000|2024-11-11 08:49:30|202519.5|202394.5|202476.5|202351.5|202519.5|202394.5|202475.5|202350.5|16
1731314980000|2024-11-11 08:49:40|202478.7|202353.7|202484.4|202359.4|202486.5|202361.5|202473.6|202348.6|10
1731314990000|2024-11-11 08:49:50|202477.9|202352.9|202472.8|202347.8|202481.4|202356.4|202470.7|202345.7|12
1731315000000|2024-11-11 08:50:00|202471|202346|202463.4|202338.4|202472|202347|202432.4|202307.4|14
1731315010000|2024-11-11 08:50:10|202464.5|202339.5|202474.2|202349.2|202502.2|202377.2|202463.4|202338.4|23
1731315020000|2024-11-11 08:50:20|202473.8|202348.8|202468.7|202343.7|202477.1|202352.1|202468.7|202343.7|9
1731315030000|2024-11-11 08:50:30|202472.6|202347.6|202473.5|202348.5|202485.8|202360.8|202472.6|202347.6|5
1731315040000|2024-11-11 08:50:40|202478.5|202353.5|202452.1|202327.1|202478.5|202353.5|202449.8|202324.8|10
1731315050000|2024-11-11 08:50:50|202452.4|202327.4|202465.2|202340.2|202465.9|202340.9|202452.4|202327.4|5
1731315060000|2024-11-11 08:51:00|202476.4|202351.4|202481.7|202356.7|202481.7|202356.7|202462.4|202337.4|12
1731315070000|2024-11-11 08:51:10|202484.1|202359.1|202508.7|202383.7|202508.7|202383.7|202472.8|202347.8|12
1731315080000|2024-11-11 08:51:20|202508.2|202383.2|202540.6|202415.6|202542.2|202417.2|202503.3|202378.3|22
1731315090000|2024-11-11 08:51:30|202545.1|202420.1|202552.6|202427.6|202557.1|202432.1|202542.2|202417.2|12
1731315100000|2024-11-11 08:51:40|202556.2|202431.2|202556.8|202431.8|202559.1|202434.1|202550.6|202425.6|9
1731315110000|2024-11-11 08:51:50|202559.6|202434.6|202559.7|202434.7|202563.7|202438.7|202556.4|202431.4|14
1731315120000|2024-11-11 08:52:00|202563.8|202438.8|202633.9|202508.9|202633.9|202508.9|202559.7|202434.7|33
1731315130000|2024-11-11 08:52:10|202639|202514|202653.4|202528.4|202658.3|202533.3|202628.5|202503.5|18
1731315140000|2024-11-11 08:52:20|202652.6|202527.6|202661.1|202536.1|202665.8|202540.8|202652.6|202527.6|11
1731315150000|2024-11-11 08:52:30|202657.2|202532.2|202634.5|202509.5|202657.2|202532.2|202626.8|202501.8|9
1731315160000|2024-11-11 08:52:40|202630.9|202505.9|202641.6|202516.6|202649.3|202524.3|202627.6|202502.6|11
1731315170000|2024-11-11 08:52:50|202632.3|202507.3|202726.2|202601.2|202726.2|202601.2|202629.1|202504.1|24
1731315180000|2024-11-11 08:53:00|202728.4|202603.4|202772.9|202647.9|202787.3|202662.3|202724.8|202599.8|24
1731315190000|2024-11-11 08:53:10|202769|202644|202755.6|202630.6|202776.3|202651.3|202728.1|202603.1|26
1731315200000|2024-11-11 08:53:20|202760.9|202635.9|202748.1|202623.1|202760.9|202635.9|202737.5|202612.5|20
1731315210000|2024-11-11 08:53:30|202746.6|202621.6|202727.1|202602.1|202751.4|202626.4|202721.2|202596.2|17
1731315220000|2024-11-11 08:53:40|202726.5|202601.5|202816.6|202691.6|202824.1|202699.1|202723.4|202598.4|25
1731315230000|2024-11-11 08:53:50|202820.1|202695.1|202851.2|202726.2|202851.6|202726.6|202817.7|202692.7|29
1731315240000|2024-11-11 08:54:00|202852.1|202727.1|202852.5|202727.5|202855.8|202730.8|202830.3|202705.3|30
1731315250000|2024-11-11 08:54:10|202852.6|202727.6|202865.3|202740.3|202876.3|202751.3|202847|202722|33
1731315260000|2024-11-11 08:54:20|202868.5|202743.5|202857.9|202732.9|202870.5|202745.5|202855|202730|28
1731315270000|2024-11-11 08:54:30|202852|202727|202838.4|202713.4|202852|202727|202834.1|202709.1|13
1731315280000|2024-11-11 08:54:40|202841.7|202716.7|202767.3|202642.3|202841.7|202716.7|202767|202642|27
1731315290000|2024-11-11 08:54:50|202778.3|202653.3|202800.7|202675.7|202800.7|202675.7|202763.4|202638.4|19
1731315300000|2024-11-11 08:55:00|202799.4|202674.4|202841.6|202716.6|202845|202720|202787.8|202662.8|30
1731315310000|2024-11-11 08:55:10|202839.3|202714.3|202819.2|202694.2|202842.5|202717.5|202819|202694|16
1731315320000|2024-11-11 08:55:20|202817.8|202692.8|202845|202720|202845|202741.5|202790.7|202665.7|31
1731315330000|2024-11-11 08:55:30|202836.4|202711.4|202817.6|202692.6|202838.3|202713.3|202813.4|202688.4|21
1731315340000|2024-11-11 08:55:40|202815.7|202690.7|202824|202699|202827.9|202702.9|202812.4|202687.4|19
1731315350000|2024-11-11 08:55:50|202825.7|202700.7|202842.8|202717.8|202845.9|202720.9|202825.7|202700.7|15
1731315360000|2024-11-11 08:56:00|202846.5|202721.5|202849.1|202724.1|202851.8|202726.8|202844.5|202719.5|16
1731315370000|2024-11-11 08:56:10|202846|202721|202836|202711|202846.1|202721.1|202833.5|202708.5|19
1731315380000|2024-11-11 08:56:20|202833.5|202708.5|202833.4|202708.4|202838.6|202713.6|202830|202705|9
1731315390000|2024-11-11 08:56:30|202836.9|202711.9|202820.4|202695.4|202841|202716|202819.4|202694.4|9
1731315400000|2024-11-11 08:56:40|202820.9|202695.9|202844.7|202719.7|202852|202727|202813.1|202688.1|14
1731315410000|2024-11-11 08:56:50|202840.9|202715.9|202850.5|202725.5|202850.5|202725.5|202840.9|202715.9|11
1731315420000|2024-11-11 08:57:00|202850.9|202725.9|202871.7|202746.7|202886|202761|202850.9|202725.9|13
1731315430000|2024-11-11 08:57:10|202869.6|202744.6|202872.2|202747.2|202872.2|202747.2|202868.6|202743.6|6
1731315440000|2024-11-11 08:57:20|202868.9|202743.9|202817.4|202692.4|202868.9|202743.9|202814.8|202689.8|19
1731315450000|2024-11-11 08:57:30|202814.7|202689.7|202818.2|202693.2|202821.5|202696.5|202813|202688|20
1731315460000|2024-11-11 08:57:40|202818.4|202693.4|202821.3|202696.3|202828.9|202703.9|202804.2|202679.2|18
1731315470000|2024-11-11 08:57:50|202814.5|202689.5|202825.1|202700.1|202828.4|202703.4|202814.5|202689.5|10
1731315480000|2024-11-11 08:58:00|202821.9|202696.9|202819.4|202694.4|202839|202714|202816|202691|29
1731315490000|2024-11-11 08:58:10|202822|202697|202829.6|202704.6|202829.6|202704.6|202812.6|202687.6|12
1731315500000|2024-11-11 08:58:20|202820.3|202695.3|202805.6|202680.6|202820.3|202695.3|202802.7|202677.7|10
1731315510000|2024-11-11 08:58:30|202800.9|202675.9|202815|202690|202826.3|202701.3|202800.9|202675.9|12
1731315520000|2024-11-11 08:58:40|202814.2|202689.2|202815|202690|202818.3|202693.3|202807.4|202682.4|11
1731315530000|2024-11-11 08:58:50|202814.8|202689.8|202802.7|202677.7|202816.5|202691.5|202801.7|202676.7|10
1731315540000|2024-11-11 08:59:00|202805|202680|202809.8|202684.8|202809.8|202684.8|202800.9|202675.9|12
1731315550000|2024-11-11 08:59:10|202809.5|202684.5|202805.2|202680.2|202809.5|202684.5|202803.2|202678.2|4
1731315560000|2024-11-11 08:59:20|202794.7|202669.7|202756.8|202631.8|202794.7|202669.7|202753|202628|24
1731315570000|2024-11-11 08:59:30|202757|202632|202754.8|202629.8|202760.3|202635.3|202750.5|202625.5|16
1731315580000|2024-11-11 08:59:40|202759.5|202634.5|202730|202605|202764|202639|202723.4|202598.4|23
1731315590000|2024-11-11 08:59:50|202728.5|202603.5|202733.3|202608.3|202736.4|202611.4|202724.2|202599.2|17
1731315600000|2024-11-11 09:00:00|202730.8|202605.8|202682|202557|202731|202606|202675.3|202550.3|28
1731315610000|2024-11-11 09:00:10|202680|202555|202669.7|202544.7|202680|202555|202669.5|202544.5|16
1731315620000|2024-11-11 09:00:20|202678.2|202553.2|202671.2|202546.2|202685.7|202560.7|202669.3|202544.3|12
1731315630000|2024-11-11 09:00:30|202670.5|202545.5|202656.2|202531.2|202670.8|202545.8|202655.5|202530.5|9
1731315640000|2024-11-11 09:00:40|202647.9|202522.9|202711|202586|202711|202586|202647.9|202522.9|25
1731315650000|2024-11-11 09:00:50|202711.5|202586.5|202730.9|202605.9|202736.9|202611.9|202711.5|202586.5|21
1731315660000|2024-11-11 09:01:00|202733.3|202608.3|202757|202632|202757|202632|202728|202603|25
1731315670000|2024-11-11 09:01:10|202758|202633|202758.2|202633.2|202765.4|202640.4|202755.9|202630.9|16
1731315680000|2024-11-11 09:01:20|202761.7|202636.7|202736|202611|202762.2|202637.2|202731|202606|16
1731315690000|2024-11-11 09:01:30|202732|202607|202743.5|202618.5|202743.8|202618.8|202727.3|202602.3|27
1731315700000|2024-11-11 09:01:40|202732|202607|202757.9|202632.9|202757.9|202632.9|202728|202603|32
1731315710000|2024-11-11 09:01:50|202747.7|202622.7|202774.5|202649.5|202783.9|202658.9|202747.7|202622.7|28
1731315720000|2024-11-11 09:02:00|202775.9|202650.9|202774|202649|202788|202663|202770|202645|28
1731315730000|2024-11-11 09:02:10|202777.4|202652.4|202791.5|202666.5|202792.5|202667.5|202770.5|202645.5|29
1731315740000|2024-11-11 09:02:20|202792.5|202667.5|202800.4|202675.4|202800.4|202675.4|202779.2|202654.2|25
1731315750000|2024-11-11 09:02:30|202796.8|202671.8|202795|202670|202799|202674|202792.5|202667.5|24
1731315760000|2024-11-11 09:02:40|202796.5|202671.5|202764.8|202639.8|202796.5|202671.5|202764.8|202639.8|14
1731315770000|2024-11-11 09:02:50|202768.3|202643.3|202715.4|202590.4|202768.3|202643.3|202710.9|202585.9|28
1731315780000|2024-11-11 09:03:00|202712.4|202587.4|202690.4|202565.4|202718.5|202593.5|202684.7|202559.7|21
1731315790000|2024-11-11 09:03:10|202692.7|202567.7|202682.2|202557.2|202692.7|202567.7|202674.5|202549.5|22
1731315800000|2024-11-11 09:03:20|202683.9|202558.9|202682.9|202557.9|202683.9|202558.9|202682.5|202557.5|5
1731315810000|2024-11-11 09:03:30|202681.4|202556.4|202667.5|202542.5|202681.4|202556.4|202667.5|202542.5|11
1731315820000|2024-11-11 09:03:40|202664.2|202539.2|202640.2|202515.2|202664.2|202539.2|202600|202475|31
1731315830000|2024-11-11 09:03:50|202639|202514|202633.7|202508.7|202640.4|202515.4|202621|202496|27
1731315840000|2024-11-11 09:04:00|202632|202507|202624.2|202499.2|202634.7|202509.7|202610.4|202485.4|22
1731315850000|2024-11-11 09:04:10|202621.5|202496.5|202702|202577|202706.9|202602.7|202621.1|202496.1|32
1731315860000|2024-11-11 09:04:20|202714.8|202589.8|202712.4|202587.4|202718.2|202593.2|202700.4|202575.4|22
1731315870000|2024-11-11 09:04:30|202707.9|202582.9|202725|202600|202725.2|202600.2|202707.9|202582.9|16
1731315880000|2024-11-11 09:04:40|202743.5|202618.5|202760.7|202635.7|202762|202637|202739.7|202614.7|28
1731315890000|2024-11-11 09:04:50|202759.5|202634.5|202743.5|202618.5|202759.5|202634.5|202738.5|202613.5|24
1731315900000|2024-11-11 09:05:00|202738.4|202613.4|202744.5|202619.5|202745.4|202620.4|202732.3|202607.3|22
1731315910000|2024-11-11 09:05:10|202743|202618|202730.7|202605.7|202749.3|202624.3|202730.7|202605.7|25
1731315920000|2024-11-11 09:05:20|202736|202611|202735.5|202610.5|202741|202616|202733.3|202608.3|20
1731315930000|2024-11-11 09:05:30|202732.9|202607.9|202741.3|202616.3|202741.5|202616.5|202730.7|202605.7|9
1731315940000|2024-11-11 09:05:40|202728.2|202603.2|202744|202619|202744.5|202619.5|202711|202586|20
1731315950000|2024-11-11 09:05:50|202741.2|202616.2|202740.7|202615.7|202744.2|202619.2|202735.8|202610.8|10
1731315960000|2024-11-11 09:06:00|202742.2|202617.2|202746.9|202621.9|202750.5|202625.5|202736.5|202611.5|13
1731315970000|2024-11-11 09:06:10|202742.4|202617.4|202740.5|202615.5|202744.2|202619.2|202734.4|202609.4|15
1731315980000|2024-11-11 09:06:20|202741.9|202616.9|202747.7|202622.7|202747.7|202622.7|202741.5|202616.5|7
1731315990000|2024-11-11 09:06:30|202744.5|202619.5|202781.5|202656.5|202793|202668|202743.5|202618.5|28
1731316000000|2024-11-11 09:06:40|202781.4|202656.4|202764.2|202639.2|202781.7|202656.7|202761.3|202636.3|20
1731316010000|2024-11-11 09:06:50|202763.4|202638.4|202743.5|202618.5|202763.4|202638.4|202733.5|202608.5|23
1731316020000|2024-11-11 09:07:00|202741.7|202616.7|202751.8|202626.8|202754.1|202629.1|202741.7|202616.7|20
1731316030000|2024-11-11 09:07:10|202750.2|202625.2|202748.5|202623.5|202751.5|202626.5|202744.3|202619.3|10
1731316040000|2024-11-11 09:07:20|202749.5|202624.5|202745.2|202620.2|202749.5|202624.5|202742.4|202617.4|6
1731316050000|2024-11-11 09:07:30|202743.2|202618.2|202737.4|202612.4|202747.3|202622.3|202733.7|202608.7|12
1731316060000|2024-11-11 09:07:40|202737.9|202612.9|202750.5|202625.5|202750.5|202625.5|202737|202612|10
1731316070000|2024-11-11 09:07:50|202748.3|202623.3|202734.8|202609.8|202752.3|202627.3|202731.2|202606.2|15
1731316080000|2024-11-11 09:08:00|202736.9|202611.9|202746.3|202621.3|202751.5|202626.5|202736.9|202611.9|16
1731316090000|2024-11-11 09:08:10|202746.4|202621.4|202745.5|202620.5|202752.7|202627.7|202740.1|202615.1|28
1731316100000|2024-11-11 09:08:20|202746.9|202621.9|202755.7|202630.7|202757.9|202632.9|202740.8|202615.8|23
1731316110000|2024-11-11 09:08:30|202759|202634|202759.5|202634.5|202762.2|202637.2|202756.4|202631.4|11
1731316120000|2024-11-11 09:08:40|202760.8|202635.8|202747|202622|202760.8|202635.8|202747|202622|8
1731316130000|2024-11-11 09:08:50|202745.9|202620.9|202741.9|202616.9|202745.9|202620.9|202738.5|202613.5|13
1731316140000|2024-11-11 09:09:00|202744.9|202619.9|202763.9|202638.9|202772.8|202647.8|202744.9|202619.9|18
1731316150000|2024-11-11 09:09:10|202769.9|202644.9|202793|202668|202793|202668|202767.4|202642.4|18
1731316160000|2024-11-11 09:09:20|202793.2|202668.2|202787.2|202662.2|202797|202672|202785.6|202660.6|11
1731316170000|2024-11-11 09:09:30|202786.4|202661.4|202715|202590|202786.9|202661.9|202695.2|202590|29
1731316180000|2024-11-11 09:09:40|202714.7|202589.7|202704.7|202579.7|202718.7|202593.7|202701|202576|19
1731316190000|2024-11-11 09:09:50|202703.7|202578.7|202704.7|202579.7|202707.9|202582.9|202695.5|202570.5|27
1731316200000|2024-11-11 09:10:00|202707.9|202582.9|202698.5|202573.5|202711.3|202586.3|202696.3|202571.3|23
1731316210000|2024-11-11 09:10:10|202696.7|202571.7|202689|202564|202696.7|202571.7|202685|202560|10
1731316220000|2024-11-11 09:10:20|202730.2|202605.2|202751|202626|202751|202626|202730.2|202605.2|21
1731316230000|2024-11-11 09:10:30|202753.9|202628.9|202775.5|202650.5|202779.4|202654.4|202753.5|202628.5|32
1731316240000|2024-11-11 09:10:40|202775|202650|202731|202606|202777.1|202652.1|202730.5|202605.5|28
1731316250000|2024-11-11 09:10:50|202728|202603|202718|202593|202729.2|202604.2|202717.5|202592.5|11
1731316260000|2024-11-11 09:11:00|202718.3|202593.3|202740.9|202615.9|202742.7|202617.7|202714.2|202589.2|19
1731316270000|2024-11-11 09:11:10|202745.2|202620.2|202744.6|202619.6|202753|202628|202742.4|202617.4|16
1731316280000|2024-11-11 09:11:20|202751|202626|202762.4|202637.4|202763|202638|202751|202626|11
1731316290000|2024-11-11 09:11:30|202760.8|202635.8|202769.4|202644.4|202769.4|202644.4|202755.4|202630.4|12
1731316300000|2024-11-11 09:11:40|202765.7|202640.7|202757|202632|202767.9|202642.9|202753|202628|16
1731316310000|2024-11-11 09:11:50|202759|202634|202771.4|202646.4|202771.4|202646.4|202730.4|202605.4|14
1731316320000|2024-11-11 09:12:00|202771.5|202646.5|202760.7|202635.7|202772.4|202647.4|202758.7|202633.7|19
1731316330000|2024-11-11 09:12:10|202760.4|202635.4|202761|202636|202763.3|202638.3|202759.9|202634.9|8
1731316340000|2024-11-11 09:12:20|202764.5|202639.5|202758.5|202633.5|202774.2|202649.2|202758.5|202633.5|5
1731316350000|2024-11-11 09:12:30|202759.5|202634.5|202760.3|202635.3|202763.7|202638.7|202752.4|202627.4|14
1731316360000|2024-11-11 09:12:40|202760|202635|202760|202635|202773|202648|202760|202635|12
1731316370000|2024-11-11 09:12:50|202764|202639|202741.2|202616.2|202764|202639|202741.2|202616.2|13
1731316380000|2024-11-11 09:13:00|202732.1|202607.1|202741.1|202616.1|202744.4|202619.4|202732.1|202607.1|9
1731316390000|2024-11-11 09:13:10|202740.6|202615.6|202724.5|202599.5|202740.6|202615.6|202724.5|202599.5|5
1731316400000|2024-11-11 09:13:20|202724.4|202599.4|202722.5|202597.5|202728.7|202603.7|202721.8|202596.8|11
1731316410000|2024-11-11 09:13:30|202721.8|202596.8|202722.5|202597.5|202722.5|202597.5|202721.3|202596.3|3
1731316420000|2024-11-11 09:13:40|202723.2|202598.2|202724.4|202599.4|202730.7|202605.7|202722.4|202597.4|9
1731316430000|2024-11-11 09:13:50|202723.4|202598.4|202713.8|202588.8|202724|202599|202711.8|202586.8|24
1731316440000|2024-11-11 09:14:00|202713.4|202588.4|202715.5|202590.5|202728.3|202603.3|202710.9|202585.9|18
1731316450000|2024-11-11 09:14:10|202710.4|202585.4|202720|202595|202727.2|202602.2|202710.4|202585.4|28
1731316460000|2024-11-11 09:14:20|202719.7|202594.7|202736.5|202611.5|202736.5|202611.5|202719.7|202594.7|8
1731316470000|2024-11-11 09:14:30|202744.8|202619.8|202800.4|202675.4|202803.4|202678.4|202744.8|202619.8|21
1731316480000|2024-11-11 09:14:40|202797.5|202672.5|202799.4|202674.4|202799.9|202674.9|202794.7|202669.7|6
1731316490000|2024-11-11 09:14:50|202800|202675|202802|202677|202802|202677|202797.9|202672.9|12
1731316500000|2024-11-11 09:15:00|202802.5|202677.5|202846.4|202721.4|202847.4|202722.4|202802|202677|23
1731316510000|2024-11-11 09:15:10|202846.2|202721.2|202844.5|202719.5|202850.2|202725.2|202839.4|202714.4|23
1731316520000|2024-11-11 09:15:20|202843.5|202718.5|202840.7|202715.7|202848.2|202723.2|202840.2|202715.2|20
1731316530000|2024-11-11 09:15:30|202837.9|202712.9|202844.2|202719.2|202848.7|202723.7|202834.7|202709.7|11
1731316540000|2024-11-11 09:15:40|202845.7|202720.7|202887|202762|202892.2|202767.2|202845.7|202720.7|20
1731316550000|2024-11-11 09:15:50|202885.7|202760.7|202878|202753|202887.5|202762.5|202877.9|202752.9|15
1731316560000|2024-11-11 09:16:00|202878.5|202753.5|202884.5|202759.5|202885|202760|202878.5|202753.5|6
1731316570000|2024-11-11 09:16:10|202882|202757|202897|202772|202897.9|202772.9|202880.2|202755.2|21
1731316580000|2024-11-11 09:16:20|202897.7|202772.7|202898.4|202773.4|202900.7|202775.7|202885.4|202760.4|11
1731316590000|2024-11-11 09:16:30|202909|202784|202926.5|202801.5|202927.9|202802.9|202909|202784|14
1731316600000|2024-11-11 09:16:40|202926.2|202801.2|202921.9|202796.9|202926.8|202801.8|202920.7|202795.7|19
1731316610000|2024-11-11 09:16:50|202922.9|202797.9|202892.8|202767.8|202922.9|202797.9|202892.8|202767.8|17
1731316620000|2024-11-11 09:17:00|202845.3|202720.3|202839.3|202714.3|202845.3|202720.3|202832.3|202707.3|10
1731316630000|2024-11-11 09:17:10|202841.8|202716.8|202827.8|202702.8|202844.8|202719.8|202826.1|202701.1|6
1731316640000|2024-11-11 09:17:20|202820|202695|202784.9|202659.9|202820|202695|202765.2|202640.2|19
1731316650000|2024-11-11 09:17:30|202778.9|202653.9|202783.6|202658.6|202791.4|202666.4|202771.9|202646.9|17
1731316660000|2024-11-11 09:17:40|202784.2|202659.2|202767.6|202642.6|202784.2|202659.2|202763.5|202638.5|15
1731316670000|2024-11-11 09:17:50|202763.9|202638.9|202758.4|202633.4|202763.9|202638.9|202750.9|202625.9|4
1731316680000|2024-11-11 09:18:00|202752.4|202627.4|202762.7|202637.7|202763.7|202638.7|202748.7|202623.7|13
1731316690000|2024-11-11 09:18:10|202758.4|202633.4|202722.2|202597.2|202758.4|202633.4|202717.7|202592.7|7
1731316700000|2024-11-11 09:18:20|202718.3|202593.3|202706.4|202581.4|202718.3|202593.3|202698.8|202573.8|10
1731316710000|2024-11-11 09:18:30|202714.3|202589.3|202727.2|202602.2|202727.2|202602.2|202705.4|202580.4|13
1731316720000|2024-11-11 09:18:40|202720.3|202595.3|202727.7|202602.7|202727.7|202602.7|202712.6|202587.6|4
1731316730000|2024-11-11 09:18:50|202726.9|202601.9|202717.5|202592.5|202726.9|202601.9|202709.5|202584.5|11
1731316740000|2024-11-11 09:19:00|202724.5|202599.5|202727.4|202602.4|202744.4|202619.4|202724.5|202599.5|18
1731316750000|2024-11-11 09:19:10|202733.8|202608.8|202711|202586|202743|202618|202709.5|202584.5|22
1731316760000|2024-11-11 09:19:20|202717.6|202592.6|202725.2|202600.2|202726.7|202601.7|202717.6|202592.6|8
1731316770000|2024-11-11 09:19:30|202724.1|202599.1|202731.9|202606.9|202732.5|202607.5|202721.1|202596.1|19
1731316780000|2024-11-11 09:19:40|202727.5|202602.5|202702.6|202577.6|202727.5|202602.5|202697.2|202572.2|16
1731316790000|2024-11-11 09:19:50|202704.9|202579.9|202705.3|202580.3|202709.7|202584.7|202700.2|202575.2|21
1731316800000|2024-11-11 09:20:00|202699.3|202574.3|202700.6|202575.6|202702|202577|202687.9|202562.9|12
1731316810000|2024-11-11 09:20:10|202698.1|202573.1|202678.7|202553.7|202701.3|202576.3|202678.7|202553.7|11
1731316820000|2024-11-11 09:20:20|202680.3|202555.3|202673.9|202548.9|202684.8|202559.8|202671.3|202546.3|16
1731316830000|2024-11-11 09:20:30|202678.4|202553.4|202677.7|202552.7|202702.3|202577.3|202672.4|202547.4|25
1731316840000|2024-11-11 09:20:40|202684.7|202559.7|202679.9|202554.9|202684.7|202559.7|202679.9|202554.9|4
1731316850000|2024-11-11 09:20:50|202681.5|202556.5|202687|202562|202687|202562|202678.8|202553.8|4
1731316860000|2024-11-11 09:21:00|202680.9|202555.9|202682|202557|202686|202561|202676|202551|6
1731316870000|2024-11-11 09:21:10|202681.7|202556.7|202681.7|202556.7|202681.7|202556.7|202681.7|202556.7|1
1731316880000|2024-11-11 09:21:20|202682|202557|202692.5|202567.5|202709.9|202584.9|202682|202557|25
1731316890000|2024-11-11 09:21:30|202696.5|202571.5|202678.5|202553.5|202696.5|202571.5|202675.4|202550.4|12
1731316900000|2024-11-11 09:21:40|202677.3|202552.3|202636.7|202511.7|202679|202554|202634.7|202509.7|15
1731316910000|2024-11-11 09:21:50|202639.3|202514.3|202636.4|202511.4|202639.3|202514.3|202627.8|202502.8|11
1731316920000|2024-11-11 09:22:00|202634|202509|202637.9|202512.9|202637.9|202512.9|202630.7|202505.7|11
1731316930000|2024-11-11 09:22:10|202633.6|202508.6|202630.3|202505.3|202639|202514|202630.2|202505.2|12
1731316940000|2024-11-11 09:22:20|202633|202508|202596.8|202471.8|202633|202508|202590.7|202465.7|14
1731316950000|2024-11-11 09:22:30|202601|202476|202556|202431|202604.8|202479.8|202554.3|202429.3|20
1731316960000|2024-11-11 09:22:40|202555.2|202430.2|202554.5|202429.5|202556.5|202431.5|202554.5|202429.5|6
1731316970000|2024-11-11 09:22:50|202554.9|202429.9|202555.2|202430.2|202555.2|202430.2|202547.7|202422.7|13
1731316980000|2024-11-11 09:23:00|202554.7|202429.7|202550|202425|202554.7|202429.7|202545|202420|14
1731316990000|2024-11-11 09:23:10|202553.2|202428.2|202552.4|202427.4|202553.3|202428.3|202546.5|202421.5|8
1731317000000|2024-11-11 09:23:20|202550.4|202425.4|202511.9|202386.9|202550.4|202425.4|202508.2|202383.2|22
1731317010000|2024-11-11 09:23:30|202514.5|202389.5|202513|202388|202514.5|202389.5|202505|202380|8
1731317020000|2024-11-11 09:23:40|202518.5|202393.5|202512.7|202387.7|202519|202394|202512.5|202387.5|15
1731317030000|2024-11-11 09:23:50|202513.2|202388.2|202529.2|202404.2|202531.8|202406.8|202512.7|202387.7|20
1731317040000|2024-11-11 09:24:00|202533.8|202408.8|202527.5|202402.5|202536.7|202411.7|202522|202397|25
1731317050000|2024-11-11 09:24:10|202530.7|202405.7|202530.4|202405.4|202531|202406|202526.5|202401.5|9
1731317060000|2024-11-11 09:24:20|202530|202405|202594.6|202469.6|202598.8|202484|202530|202405|22
1731317070000|2024-11-11 09:24:30|202591.5|202466.5|202590|202465|202591.5|202466.5|202576|202451|10
1731317080000|2024-11-11 09:24:40|202591|202466|202591.3|202466.3|202593.2|202468.2|202588.1|202463.1|15
1731317090000|2024-11-11 09:24:50|202593.6|202468.6|202596.7|202471.7|202598|202473|202590.9|202465.9|9
1731317100000|2024-11-11 09:25:00|202596|202471|202593.1|202468.1|202602.7|202477.7|202593.1|202468.1|10
1731317110000|2024-11-11 09:25:10|202594.3|202469.3|202593.5|202468.5|202597|202472|202592.1|202467.1|11
1731317120000|2024-11-11 09:25:20|202556|202431|202592.3|202467.3|202594.5|202469.5|202550.5|202425.5|21
1731317130000|2024-11-11 09:25:30|202592.5|202467.5|202594.1|202469.1|202594.7|202469.7|202592.5|202467.5|6
1731317140000|2024-11-11 09:25:40|202594.4|202469.4|202594.6|202469.6|202595.9|202470.9|202594.4|202469.4|4
1731317150000|2024-11-11 09:25:50|202598.5|202473.5|202654.8|202529.8|202654.8|202529.8|202598.5|202473.5|9
1731317160000|2024-11-11 09:26:00|202654.5|202529.5|202654.6|202529.6|202673.3|202548.3|202654.5|202529.5|19
1731317170000|2024-11-11 09:26:10|202656.4|202531.4|202651.9|202526.9|202664.1|202539.1|202650.2|202525.2|29
1731317180000|2024-11-11 09:26:20|202665.5|202540.5|202669.1|202544.1|202669.1|202544.1|202658.2|202533.2|27
1731317190000|2024-11-11 09:26:30|202665.4|202540.4|202779.8|202654.8|202791.5|202666.5|202660.9|202535.9|29
1731317200000|2024-11-11 09:26:40|202782.8|202657.8|202779.2|202654.2|202782.8|202657.8|202764.5|202639.5|19
1731317210000|2024-11-11 09:26:50|202777.5|202652.5|202797.5|202672.5|202806|202681|202777.5|202652.5|15
1731317220000|2024-11-11 09:27:00|202799|202674|202798.8|202673.8|202811.2|202686.2|202798.5|202673.5|11
1731317230000|2024-11-11 09:27:10|202803.4|202678.4|202764.3|202639.3|202803.4|202678.4|202760.3|202635.3|17
1731317240000|2024-11-11 09:27:20|202753.8|202628.8|202728.5|202603.5|202765.4|202640.4|202721.2|202596.2|18
1731317250000|2024-11-11 09:27:30|202728.3|202603.3|202762.5|202637.5|202766.5|202641.5|202728.3|202603.3|15
1731317260000|2024-11-11 09:27:40|202754.8|202629.8|202765.7|202640.7|202766|202641|202750.6|202625.6|27
1731317270000|2024-11-11 09:27:50|202731.5|202606.5|202764.3|202639.3|202764.3|202639.3|202728.2|202603.2|15
1731317280000|2024-11-11 09:28:00|202799.8|202674.8|202810.3|202685.3|202824.3|202699.3|202796.1|202671.1|29
1731317290000|2024-11-11 09:28:10|202814.6|202689.6|202851.8|202726.8|202852.1|202727.1|202808.7|202683.7|27
1731317300000|2024-11-11 09:28:20|202849.8|202724.8|202838.2|202713.2|202852|202727|202828.2|202703.2|25
1731317310000|2024-11-11 09:28:30|202835.6|202710.6|202848.5|202723.5|202857.9|202732.9|202828.3|202703.3|33
1731317320000|2024-11-11 09:28:40|202857.5|202732.5|202851.2|202726.2|202863.4|202738.4|202850|202725|30
1731317330000|2024-11-11 09:28:50|202847.5|202722.5|202853.8|202728.8|202859.4|202734.4|202839|202714|21
1731317340000|2024-11-11 09:29:00|202855.8|202730.8|202849.1|202724.1|202859.7|202734.7|202835.6|202710.6|21
1731317350000|2024-11-11 09:29:10|202847.8|202722.8|202854.4|202729.4|202857.4|202732.4|202841.2|202716.2|19
1731317360000|2024-11-11 09:29:20|202853.4|202728.4|202860.5|202735.5|202865.7|202740.7|202850.3|202725.3|12
1731317370000|2024-11-11 09:29:30|202857.2|202732.2|202859.2|202734.2|202860.2|202735.2|202845.5|202720.5|18
1731317380000|2024-11-11 09:29:40|202855.9|202730.9|202859|202734|202859|202734|202855.9|202730.9|4
1731317390000|2024-11-11 09:29:50|202856.7|202731.7|202852.2|202727.2|202856.7|202731.7|202847.4|202722.4|13
1731317400000|2024-11-11 09:30:00|202850.3|202725.3|202878.8|202753.8|202886.4|202761.4|202850.3|202725.3|13
1731317410000|2024-11-11 09:30:10|202883.6|202758.6|202879.5|202754.5|202908.9|202783.9|202879.5|202754.5|29
1731317420000|2024-11-11 09:30:20|202890.3|202765.3|202890.8|202765.8|202901.1|202776.1|202886.5|202761.5|21
1731317430000|2024-11-11 09:30:30|202894.8|202769.8|202920.1|202795.1|202927.9|202802.9|202887.6|202762.6|23
1731317440000|2024-11-11 09:30:40|202923.6|202798.6|202909.8|202784.8|202925.7|202800.7|202909.8|202784.8|13
1731317450000|2024-11-11 09:30:50|202911.8|202786.8|202915.7|202790.7|202924.1|202799.1|202909.1|202784.1|15
1731317460000|2024-11-11 09:31:00|202912.4|202787.4|202910.6|202785.6|202912.4|202787.4|202880.1|202755.1|16
1731317470000|2024-11-11 09:31:10|202914.3|202789.3|202906.9|202781.9|202915.7|202790.7|202904.2|202779.2|9
1731317480000|2024-11-11 09:31:20|202909.6|202784.6|202919.3|202794.3|202927|202802|202909.6|202784.6|18
1731317490000|2024-11-11 09:31:30|202923.3|202798.3|202919.7|202794.7|202926.7|202801.7|202911.8|202786.8|9
1731317500000|2024-11-11 09:31:40|202921.7|202796.7|202918.6|202793.6|202925.1|202800.1|202915.4|202790.4|7
1731317510000|2024-11-11 09:31:50|202922.4|202797.4|202928.4|202803.4|202930.2|202805.2|202914.7|202789.7|17
1731317520000|2024-11-11 09:32:00|202922.8|202797.8|202925.8|202800.8|202927.9|202802.9|202922.8|202797.8|13
1731317530000|2024-11-11 09:32:10|202923.1|202798.1|202916.5|202791.5|202927.8|202802.8|202915.3|202790.3|8
1731317540000|2024-11-11 09:32:20|202891.5|202766.5|202881|202756|202899.2|202774.2|202880.4|202755.4|32
1731317550000|2024-11-11 09:32:30|202880.9|202755.9|202881.5|202756.5|202893|202768|202876.2|202751.2|19
1731317560000|2024-11-11 09:32:40|202881.8|202756.8|202964.5|202839.5|202969.5|202844.5|202861.5|202736.5|19
1731317570000|2024-11-11 09:32:50|202965.2|202840.2|203010|202885|203013.6|202888.6|202961.2|202836.2|23
1731317580000|2024-11-11 09:33:00|203015.7|202890.7|203017.8|202892.8|203021.6|202896.6|203002.1|202877.1|10
1731317590000|2024-11-11 09:33:10|203011.1|202886.1|203013.8|202888.8|203015.8|202890.8|203007.1|202882.1|7
1731317600000|2024-11-11 09:33:20|203013.6|202888.6|203009.8|202884.8|203013.6|202888.6|203002|202877|16
1731317610000|2024-11-11 09:33:30|203011.5|202886.5|203002.8|202877.8|203012.9|202887.9|202999.7|202874.7|16
1731317620000|2024-11-11 09:33:40|203004|202879|203015.5|202890.5|203027.9|202902.9|203002.8|202877.8|26
1731317630000|2024-11-11 09:33:50|203016.5|202891.5|203012.5|202887.5|203027.5|202902.5|203009.9|202884.9|29
1731317640000|2024-11-11 09:34:00|203010.2|202885.2|203007.7|202882.7|203017.3|202892.3|203007.7|202882.7|25
1731317650000|2024-11-11 09:34:10|203006.9|202881.9|203026.4|202901.4|203026.4|202901.4|203006.9|202881.9|11
1731317660000|2024-11-11 09:34:20|203017.4|202892.4|203034.5|202909.5|203035|202910|203006.3|202881.3|13
1731317670000|2024-11-11 09:34:30|203035|202910|203035|202910|203035|202910|203034.3|202909.3|7
1731317680000|2024-11-11 09:34:40|203034.5|202909.5|203035.5|202910.5|203035.5|202910.5|203034.5|202909.5|5
1731317690000|2024-11-11 09:34:50|203036|202911|203048.4|202923.4|203048.5|202923.5|203012.5|202887.5|22
1731317700000|2024-11-11 09:35:00|203046.7|202921.7|203001.5|202876.5|203046.7|202921.7|203001.5|202876.5|21
1731317710000|2024-11-11 09:35:10|203002.8|202877.8|202990.9|202865.9|203004.2|202879.2|202983.2|202858.2|26
1731317720000|2024-11-11 09:35:20|202994.2|202869.2|202994.8|202869.8|202994.8|202869.8|202985.9|202860.9|16
1731317730000|2024-11-11 09:35:30|202994.2|202869.2|202984.1|202859.1|202996.1|202871.1|202981.1|202856.1|10
1731317740000|2024-11-11 09:35:40|202986.5|202861.5|202984.4|202859.4|202988.4|202863.4|202984.1|202859.1|4
1731317750000|2024-11-11 09:35:50|202987.5|202862.5|202990.9|202865.9|202997.1|202872.1|202986.4|202861.4|19
1731317760000|2024-11-11 09:36:00|202990.7|202865.7|202989.7|202864.7|202998.4|202873.4|202989.2|202864.2|16
1731317770000|2024-11-11 09:36:10|202989.5|202864.5|202989.7|202864.7|202991.5|202866.5|202989.5|202864.5|8
1731317780000|2024-11-11 09:36:20|202991.7|202866.7|202989.4|202864.4|202996.8|202871.8|202989.4|202864.4|28
1731317790000|2024-11-11 09:36:30|202991.4|202866.4|202996.8|202871.8|202998.5|202873.5|202987|202862|20
1731317800000|2024-11-11 09:36:40|202995.3|202870.3|203073.3|202948.3|203077.9|202952.9|202944|202863.9|32
1731317810000|2024-11-11 09:36:50|203073.9|202948.9|203025.4|202900.4|203081.4|202956.4|203023|202898|19
1731317820000|2024-11-11 09:37:00|203023.4|202898.4|203030.8|202905.8|203034|202909|203007|202882|24
1731317830000|2024-11-11 09:37:10|203028.7|202903.7|203027.2|202902.2|203032.1|202907.1|203014.9|202889.9|20
1731317840000|2024-11-11 09:37:20|203029.2|202904.2|203032.7|202907.7|203032.7|202907.7|203021.3|202896.3|24
1731317850000|2024-11-11 09:37:30|203033.5|202908.5|203023.9|202898.9|203033.5|202908.5|203017.4|202892.4|19
1731317860000|2024-11-11 09:37:40|203021.2|202896.2|203010.6|202885.6|203021.5|202896.5|203005.5|202880.5|20
1731317870000|2024-11-11 09:37:50|203010.2|202885.2|203015|202890|203028.5|202903.5|203005.9|202880.9|7
1731317880000|2024-11-11 09:38:00|203014.4|202889.4|203009.9|202884.9|203019.5|202894.5|203009|202884|13
1731317890000|2024-11-11 09:38:10|203011.4|202886.4|203007.4|202882.4|203015.2|202890.2|203004.7|202879.7|19
1731317900000|2024-11-11 09:38:20|203012.7|202887.7|203011.7|202886.7|203018|202893|203011.7|202886.7|11
1731317910000|2024-11-11 09:38:30|203011.5|202886.5|203010.7|202885.7|203021.5|202896.5|203007.5|202882.5|12
1731317920000|2024-11-11 09:38:40|203011.4|202886.4|203012.2|202887.2|203025|202900|203010.7|202885.7|20
1731317930000|2024-11-11 09:38:50|203013.9|202888.9|203058|202933|203064|202939|203013.9|202888.9|26
1731317940000|2024-11-11 09:39:00|203058.4|202933.4|203041.8|202916.8|203058.4|202933.4|203041.1|202916.1|30
1731317950000|2024-11-11 09:39:10|203042.8|202917.8|203043|202918|203044.8|202919.8|203042.7|202917.7|16
1731317960000|2024-11-11 09:39:20|203042.4|202917.4|203046.5|202921.5|203047.5|202922.5|203042.4|202917.4|14
1731317970000|2024-11-11 09:39:30|203046.7|202921.7|203044.3|202919.3|203052.5|202927.5|203044.3|202919.3|6
1731317980000|2024-11-11 09:39:40|203043.2|202918.2|203058.5|202933.5|203058.7|202933.7|203043.2|202918.2|9
1731317990000|2024-11-11 09:39:50|203055.7|202930.7|203052.9|202927.9|203059|202934|203050.7|202925.7|16
1731318000000|2024-11-11 09:40:00|203053.2|202928.2|203052.4|202927.4|203060.9|202935.9|203048.5|202923.5|16
1731318010000|2024-11-11 09:40:10|203052.9|202927.9|203053.4|202928.4|203053.4|202928.4|203050.2|202925.2|8
1731318020000|2024-11-11 09:40:20|203050.7|202925.7|203051.8|202926.8|203056.7|202931.7|203048.5|202923.5|15
1731318030000|2024-11-11 09:40:30|203052.8|202927.8|203043.7|202918.7|203054.2|202929.2|203043.5|202918.5|19
1731318040000|2024-11-11 09:40:40|203045.7|202920.7|203000.5|202875.5|203049|202924|202996.8|202871.8|24
1731318050000|2024-11-11 09:40:50|202999.9|202874.9|203001.4|202876.4|203001.7|202876.7|202999.4|202874.4|16
1731318060000|2024-11-11 09:41:00|203060|202935|203126.9|203001.9|203135.4|203010.4|203049.9|202924.9|25
1731318070000|2024-11-11 09:41:10|203127.9|203002.9|203124.4|202999.4|203131.9|203006.9|203120.9|202995.9|17
1731318080000|2024-11-11 09:41:20|203124.7|202999.7|203127|203002|203128.2|203003.2|203124.7|202999.7|14
1731318090000|2024-11-11 09:41:30|203092.5|202967.5|203124.5|202999.5|203129|203016.5|203066.5|202962.9|16
1731318100000|2024-11-11 09:41:40|203124.7|202999.7|203133|203008|203133|203008|203124.7|202999.7|10
1731318110000|2024-11-11 09:41:50|203132.7|203007.7|203131.2|203006.2|203133.7|203008.7|203130.3|203005.3|18
1731318120000|2024-11-11 09:42:00|203131.4|203006.4|203131.2|203006.2|203131.7|203006.7|203131|203006|17
1731318130000|2024-11-11 09:42:10|203128.5|203003.5|203102.5|203052.5|203136.3|203053|203100.3|203003.2|14
1731318140000|2024-11-11 09:42:20|203102.4|203052.4|203138.5|203013.5|203138.5|203052.4|203102.4|203009|4
1731318150000|2024-11-11 09:42:30|203136.5|203011.5|203139.2|203014.2|203139.9|203014.9|203135|203010|7
1731318160000|2024-11-11 09:42:40|203135.9|203010.9|203192.7|203067.7|203194.4|203069.4|203135.9|203010.9|17
1731318170000|2024-11-11 09:42:50|203192.9|203067.9|203182.2|203057.2|203196.7|203071.7|203179.5|203054.5|30
1731318180000|2024-11-11 09:43:00|203181.4|203056.4|203173.4|203048.4|203181.5|203056.5|203168.3|203043.3|31
1731318190000|2024-11-11 09:43:10|203171.9|203046.9|203135.9|203010.9|203173.9|203048.9|203115.4|202990.4|25
1731318200000|2024-11-11 09:43:20|203126.3|203001.3|203147.5|203022.5|203154.5|203029.5|203124.6|202999.6|15
1731318210000|2024-11-11 09:43:30|203147|203022|203154.5|203029.5|203154.5|203029.5|203142.5|203017.5|21
1731318220000|2024-11-11 09:43:40|203149.5|203024.5|203147|203022|203153.2|203028.2|203144|203019|23
1731318230000|2024-11-11 09:43:50|203147.5|203022.5|203129.2|203004.2|203147.5|203022.5|203127.5|203002.5|7
1731318240000|2024-11-11 09:44:00|203129|203004|203129.3|203004.3|203129.5|203004.5|203129|203004|3
1731318250000|2024-11-11 09:44:10|203128.3|203003.3|203051.2|202926.2|203128.3|203003.3|203046.5|202922.5|9
1731318260000|2024-11-11 09:44:20|203052.3|202927.3|203098.6|202973.6|203103.6|202978.6|203052.3|202927.3|12
1731318270000|2024-11-11 09:44:30|203099.9|202974.9|203096.7|202971.7|203099.9|202974.9|203089.7|202964.7|10
1731318280000|2024-11-11 09:44:40|203126.5|203001.5|203142.4|203017.4|203143|203018|203126.5|203001.5|9
1731318290000|2024-11-11 09:44:50|203139.9|203014.9|203138.1|203013.1|203144.4|203019.4|203137.5|203012.5|18
1731318300000|2024-11-11 09:45:00|203158.6|203033.6|203170.8|203045.8|203182.7|203057.7|203157.4|203032.4|7
1731318310000|2024-11-11 09:45:10|203172.5|203047.5|203154.6|203029.6|203172.5|203047.5|203138.1|203013.1|21
1731318320000|2024-11-11 09:45:20|203160.9|203035.9|203159.5|203034.5|203164.6|203039.6|203158.4|203033.4|28
1731318330000|2024-11-11 09:45:30|203160.1|203035.1|203182.8|203057.8|203184.5|203059.5|203158.9|203033.9|29
1731318340000|2024-11-11 09:45:40|203186.3|203061.3|203172.8|203047.8|203187.9|203062.9|203172.8|203047.8|17
1731318350000|2024-11-11 09:45:50|203172.1|203047.1|203141.3|203016.3|203172.1|203047.1|203141.3|203016.3|19
1731318360000|2024-11-11 09:46:00|203145.9|203020.9|203174.1|203049.1|203183.2|203058.2|203141.3|203016.3|20
1731318370000|2024-11-11 09:46:10|203174.9|203049.9|203172|203047|203175.9|203050.9|203152.5|203027.5|22
1731318380000|2024-11-11 09:46:20|203170.5|203045.5|203156.4|203031.4|203170.5|203045.5|203142|203017|23
1731318390000|2024-11-11 09:46:30|203153.4|203028.4|203153.9|203028.9|203159.9|203034.9|203144.4|203019.4|37
1731318400000|2024-11-11 09:46:40|203154.8|203029.8|203154|203029|203163.1|203038.1|203149.3|203024.3|27
1731318410000|2024-11-11 09:46:50|203154.9|203029.9|203167.8|203042.8|203169|203044|203154.9|203029.9|13
1731318420000|2024-11-11 09:47:00|203162.7|203037.7|203171.2|203046.2|203180.7|203055.7|203162|203037|21
1731318430000|2024-11-11 09:47:10|203161.9|203036.9|203170.1|203045.1|203170.1|203045.1|203125.9|203000.9|13
1731318440000|2024-11-11 09:47:20|203166.3|203041.3|203140.8|203015.8|203170.5|203045.5|203140.8|203015.8|23
1731318450000|2024-11-11 09:47:30|203141.6|203016.6|203141.1|203016.1|203142.1|203017.1|203138.3|203013.3|17
1731318460000|2024-11-11 09:47:40|203144.8|203019.8|203139.1|203014.1|203146|203021|203138|203013|10
1731318470000|2024-11-11 09:47:50|203194.4|203069.4|203286.2|203161.2|203286.2|203161.2|203194.4|203069.4|17
1731318480000|2024-11-11 09:48:00|203290.5|203165.5|203336.3|203211.3|203337.5|203212.5|203290.5|203165.5|19
1731318490000|2024-11-11 09:48:10|203339.6|203214.6|203347.3|203222.3|203355.2|203230.2|203319.4|203194.4|21
1731318500000|2024-11-11 09:48:20|203348.3|203223.3|203312.9|203187.9|203385.7|203260.7|203312.9|203187.9|27
1731318510000|2024-11-11 09:48:30|203313.9|203188.9|203342.4|203217.4|203346.7|203221.7|203313.9|203188.9|20
1731318520000|2024-11-11 09:48:40|203321.8|203196.8|203298.5|203173.5|203321.8|203196.8|203290.1|203165.1|35
1731318530000|2024-11-11 09:48:50|203296.3|203171.3|203235.5|203110.5|203299.9|203174.9|203222.8|203097.8|18
1731318540000|2024-11-11 09:49:00|203236.1|203111.1|203180.9|203055.9|203236.1|203111.1|203180.9|203055.9|16
1731318550000|2024-11-11 09:49:10|203172.9|203047.9|203183.1|203058.1|203201.7|203076.7|203172.2|203047.2|18
1731318560000|2024-11-11 09:49:20|203183.2|203058.2|203165.8|203040.8|203183.2|203058.2|203161.6|203036.6|26
1731318570000|2024-11-11 09:49:30|203174|203049|203244|203119|203247.3|203122.3|203168.7|203043.7|22
1731318580000|2024-11-11 09:49:40|203253.4|203128.4|203250.7|203125.7|203261.9|203136.9|203250.7|203125.7|22
1731318590000|2024-11-11 09:49:50|203248.6|203123.6|203236|203111|203248.6|203123.6|203225.9|203100.9|12
1731318600000|2024-11-11 09:50:00|203171.2|203046.2|203177.2|203052.2|203178|203053|203169.6|203044.6|19
1731318610000|2024-11-11 09:50:10|203147.9|203022.9|203173.9|203048.9|203183.6|203058.6|203131.4|203006.4|18
1731318620000|2024-11-11 09:50:20|203178.7|203053.7|203177.8|203052.8|203179.4|203054.4|203170.5|203045.5|24
1731318630000|2024-11-11 09:50:30|203177.9|203052.9|203147.3|203022.3|203178.6|203053.6|203139.5|203014.5|20
1731318640000|2024-11-11 09:50:40|203140.2|203015.2|203153.9|203028.9|203162.8|203037.8|203140.2|203015.2|22
1731318650000|2024-11-11 09:50:50|203148.7|203023.7|203169.4|203044.4|203169.4|203044.4|203148.4|203023.4|14
1731318660000|2024-11-11 09:51:00|203200.4|203075.4|203198.9|203073.9|203210.4|203085.4|203186.9|203061.9|20
1731318670000|2024-11-11 09:51:10|203201.5|203076.5|203237.5|203112.5|203242.7|203117.7|203180.6|203055.6|17
1731318680000|2024-11-11 09:51:20|203240.2|203115.2|203238.5|203113.5|203247.2|203122.2|203234.2|203109.2|10
1731318690000|2024-11-11 09:51:30|203234.2|203109.2|203238|203113|203243.3|203118.3|203230.3|203105.3|12
1731318700000|2024-11-11 09:51:40|203233.4|203108.4|203237.5|203112.5|203239.5|203114.5|203232.9|203107.9|9
1731318710000|2024-11-11 09:51:50|203232.9|203107.9|203237.9|203112.9|203237.9|203112.9|203232.9|203107.9|7
1731318720000|2024-11-11 09:52:00|203233.3|203108.3|203238|203113|203249|203124|203233.3|203108.3|7
1731318730000|2024-11-11 09:52:10|203236|203111|203225.2|203100.2|203243.7|203118.7|203225.2|203100.2|9
1731318740000|2024-11-11 09:52:20|203226.2|203101.2|203226.9|203101.9|203226.9|203101.9|203224.5|203099.5|4
1731318750000|2024-11-11 09:52:30|203224.2|203099.2|203258.1|203133.1|203262.2|203137.2|203224.2|203099.2|14
1731318760000|2024-11-11 09:52:40|203258.6|203133.6|203259.7|203134.7|203260.7|203135.7|203258.6|203133.6|5
1731318770000|2024-11-11 09:52:50|203259.9|203134.9|203266.1|203141.1|203274.5|203149.5|203259.9|203134.9|10
1731318780000|2024-11-11 09:53:00|203272.8|203147.8|203271.4|203146.4|203272.8|203147.8|203268.9|203143.9|5
1731318790000|2024-11-11 09:53:10|203269.4|203144.4|203269.8|203144.8|203270.1|203145.1|203259.5|203134.5|7
1731318800000|2024-11-11 09:53:20|203270.1|203145.1|203270.5|203145.5|203270.5|203145.5|203269.8|203144.8|3
1731318810000|2024-11-11 09:53:30|203270.1|203145.1|203260.3|203135.3|203270.3|203145.3|203258.5|203133.5|10
1731318820000|2024-11-11 09:53:40|203254.9|203129.9|203272.3|203147.3|203272.3|203147.3|203253.9|203128.9|20
1731318830000|2024-11-11 09:53:50|203269.4|203144.4|203270.1|203145.1|203270.1|203145.1|203260.4|203135.4|6
1731318840000|2024-11-11 09:54:00|203261.2|203136.2|203266.7|203141.7|203269.2|203144.2|203258.6|203133.6|16
1731318850000|2024-11-11 09:54:10|203271.6|203146.6|203272.8|203147.8|203274.6|203149.6|203271.6|203146.6|5
1731318860000|2024-11-11 09:54:20|203271.8|203146.8|203174.8|203049.8|203271.8|203146.8|203170|203045|14
1731318870000|2024-11-11 09:54:30|203177.3|203052.3|203175.5|203050.5|203181.3|203056.3|203164.2|203039.2|28
1731318880000|2024-11-11 09:54:40|203170.3|203045.3|203169.2|203044.2|203176.8|203051.8|203154.2|203029.2|14
1731318890000|2024-11-11 09:54:50|203166.8|203041.8|203161.3|203036.3|203169.2|203044.2|203155.7|203030.7|16
1731318900000|2024-11-11 09:55:00|203159.5|203034.5|203146.4|203021.4|203161.2|203036.2|203143.7|203018.7|8
1731318910000|2024-11-11 09:55:10|203146.7|203021.7|203146.7|203021.7|203147|203022|203146.4|203021.4|23
1731318920000|2024-11-11 09:55:20|203146.4|203021.4|203150.5|203025.5|203150.5|203025.5|203146.4|203021.4|21
1731318930000|2024-11-11 09:55:30|203149.7|203024.7|203152|203027|203152|203027|203149.5|203024.5|10
1731318940000|2024-11-11 09:55:40|203149.7|203024.7|203150.4|203025.4|203150.5|203025.5|203149.7|203024.7|11
1731318950000|2024-11-11 09:55:50|203150|203025|203146.7|203021.7|203151.3|203026.3|203145.9|203020.9|23
1731318960000|2024-11-11 09:56:00|203146.5|203021.5|203149|203024|203150.5|203025.5|203145|203020|24
1731318970000|2024-11-11 09:56:10|203148.7|203023.7|203149.5|203024.5|203153.5|203028.5|203148|203023|15
1731318980000|2024-11-11 09:56:20|203151.5|203026.5|203149|203024|203163.9|203038.9|203149|203024|13
1731318990000|2024-11-11 09:56:30|203152.3|203027.3|203154|203029|203155.5|203030.5|203146.5|203021.5|29
1731319000000|2024-11-11 09:56:40|203153.5|203028.5|203152.9|203027.9|203157.9|203032.9|203146|203021|35
1731319010000|2024-11-11 09:56:50|203152.4|203027.4|203153|203028|203155.3|203030.3|203146|203021|28
1731319020000|2024-11-11 09:57:00|203151.7|203026.7|203154.2|203029.2|203154.4|203029.4|203146.5|203021.5|33
1731319030000|2024-11-11 09:57:10|203154|203029|203152.3|203027.3|203156.5|203031.5|203146.2|203021.2|29
1731319040000|2024-11-11 09:57:20|203150|203025|203145.9|203020.9|203155.2|203030.2|203145.9|203020.9|31
1731319050000|2024-11-11 09:57:30|203146|203021|203159|203034|203159|203034|203146|203021|34
1731319060000|2024-11-11 09:57:40|203158.8|203033.8|203149.2|203024.2|203160|203035|203148|203023|27
1731319070000|2024-11-11 09:57:50|203151|203026|203146|203021|203152.8|203027.8|203146|203021|30
1731319080000|2024-11-11 09:58:00|203147.7|203022.7|203121.6|202996.6|203147.7|203022.7|203072.7|202947.7|18
1731319090000|2024-11-11 09:58:10|203125.6|203000.6|203119.8|202994.8|203126.9|203001.9|203119.4|202994.4|15
1731319100000|2024-11-11 09:58:20|203120|202995|203125|203000|203126.8|203001.8|203119.3|202994.3|14
1731319110000|2024-11-11 09:58:30|203124.4|202999.4|203121.5|202996.5|203124.4|202999.4|203112.9|202987.9|13
1731319120000|2024-11-11 09:58:40|203122.7|202997.7|203121.8|202996.8|203128.8|203003.8|203121.8|202996.8|9
1731319140000|2024-11-11 09:59:00|203116.8|202991.8|203120.5|202995.5|203120.9|202995.9|203108.9|202983.9|16
1731319150000|2024-11-11 09:59:10|203115|202990|203122.2|202997.2|203123.5|202998.5|203112|202987|17
1731319160000|2024-11-11 09:59:20|203122.5|202997.5|203122.2|202997.2|203126.9|203001.9|203118.7|202993.7|14
1731319170000|2024-11-11 09:59:30|203122.4|202997.4|203125.5|203000.5|203125.5|203000.5|203122.4|202997.4|3
1731319180000|2024-11-11 09:59:40|203116.7|202991.7|203056.6|202931.6|203116.7|202991.7|203048.5|202923.5|7
1731319190000|2024-11-11 09:59:50|203052.8|202927.8|203056.6|202931.6|203056.6|202931.6|203052.8|202927.8|2
1731319200000|2024-11-11 10:00:00|203052.7|202927.7|203044.8|202919.8|203052.7|202927.7|203044.8|202919.8|8
1731319210000|2024-11-11 10:00:10|203037.3|202912.3|203028.5|202903.5|203037.3|202912.3|203022|202897|12
1731319220000|2024-11-11 10:00:20|203032.8|202907.8|203051|202926|203055.5|202930.5|203032.8|202907.8|12
1731319230000|2024-11-11 10:00:30|203051.7|202926.7|203134.9|203009.9|203143|203018|203051.7|202926.7|9
1731319240000|2024-11-11 10:00:40|203136.2|203011.2|203133.3|203008.3|203137.9|203012.9|203130.2|203005.2|10
1731319250000|2024-11-11 10:00:50|203129.8|203004.8|203139.2|203014.2|203139.2|203014.2|203129.8|203004.8|4
1731319260000|2024-11-11 10:01:00|203140.5|203015.5|203178.2|203053.2|203202.5|203077.5|203140.5|203015.5|17
1731319270000|2024-11-11 10:01:10|203182.3|203057.3|203179.8|203054.8|203182.3|203057.3|203166.5|203041.5|12
1731319280000|2024-11-11 10:01:20|203178.7|203053.7|203182|203057|203182|203057|203171|203046|9
1731319290000|2024-11-11 10:01:30|203180.9|203055.9|203177.3|203052.3|203184.4|203059.4|203177.3|203052.3|13
1731319300000|2024-11-11 10:01:40|203175.9|203050.9|203167.1|203042.1|203175.9|203050.9|203147|203022|19
1731319310000|2024-11-11 10:01:50|203163.1|203038.1|203184.8|203059.8|203186.5|203061.5|203162.7|203037.7|23
1731319320000|2024-11-11 10:02:00|203185.3|203060.3|203178.5|203053.5|203186|203061|203178|203053|14
1731319330000|2024-11-11 10:02:10|203177.5|203052.5|203183.4|203058.4|203183.4|203058.4|203177.5|203052.5|5
1731319340000|2024-11-11 10:02:20|203182.9|203057.9|203234|203109|203240.5|203115.5|203181.9|203056.9|15
1731319350000|2024-11-11 10:02:30|203230.8|203105.8|203245.8|203120.8|203245.8|203120.8|203230.8|203105.8|9
1731319360000|2024-11-11 10:02:40|203244.9|203119.9|203239.2|203114.2|203245.9|203120.9|203231.1|203106.1|20
1731319370000|2024-11-11 10:02:50|203240|203115|203240|203115|203240|203115|203239.1|203114.1|3
1731319380000|2024-11-11 10:03:00|203241.5|203116.5|203268.4|203143.4|203271.8|203146.8|203236|203111|19
1731319390000|2024-11-11 10:03:10|203268.7|203143.7|203277.2|203152.2|203290.2|203165.2|203268.7|203143.7|13
1731319400000|2024-11-11 10:03:20|203273.2|203148.2|203272.4|203147.4|203282|203157|203268.2|203143.2|17
1731319410000|2024-11-11 10:03:30|203255.2|203130.2|203225.4|203100.4|203258.2|203133.2|203216.9|203091.9|11
1731319420000|2024-11-11 10:03:40|203220.7|203095.7|203195.8|203070.8|203220.7|203095.7|203192.8|203067.8|11
1731319430000|2024-11-11 10:03:50|203199.4|203074.4|203203.2|203078.2|203204.4|203079.4|203199.4|203074.4|6
1731319440000|2024-11-11 10:04:00|203202.8|203077.8|203180|203055|203205.2|203080.2|203180|203055|18
1731319450000|2024-11-11 10:04:10|203181.9|203056.9|203185.2|203060.2|203189.5|203064.5|203181.9|203056.9|10
1731319460000|2024-11-11 10:04:20|203185.3|203060.3|203175.9|203050.9|203185.8|203060.8|203175.9|203050.9|5
1731319470000|2024-11-11 10:04:30|203182.1|203057.1|203180.4|203055.4|203186.2|203061.2|203176.6|203051.6|5
1731319480000|2024-11-11 10:04:40|203179|203054|203179|203054|203179|203054|203179|203054|1
1731319490000|2024-11-11 10:04:50|203177.9|203052.9|203173|203048|203181|203056|203173|203048|6
1731319500000|2024-11-11 10:05:00|203172|203047|203149.4|203024.4|203174.2|203049.2|203139.7|203014.7|10
1731319510000|2024-11-11 10:05:10|203144.7|203019.7|203148|203023|203148.4|203023.4|203144.7|203019.7|5
1731319520000|2024-11-11 10:05:20|203153.7|203028.7|203168.6|203043.6|203168.6|203043.6|203153.7|203028.7|5
1731319530000|2024-11-11 10:05:30|203169.1|203044.1|203223.5|203098.5|203230|203105|203169.1|203044.1|14
1731319540000|2024-11-11 10:05:40|203225.5|203100.5|203230.4|203105.4|203233.5|203108.5|203222.8|203097.8|8
1731319550000|2024-11-11 10:05:50|203232.1|203107.1|203248.9|203123.9|203255.7|203130.7|203232.1|203107.1|10
1731319560000|2024-11-11 10:06:00|203249.7|203124.7|203242.8|203117.8|203256.9|203131.9|203242.8|203117.8|13
1731319570000|2024-11-11 10:06:10|203242.4|203117.4|203226.6|203101.6|203242.4|203117.4|203223|203098|9
1731319580000|2024-11-11 10:06:20|203224.1|203099.1|203227|203102|203227|203102|203217.9|203092.9|6
1731319590000|2024-11-11 10:06:30|203227.5|203102.5|203219|203094|203228.2|203103.2|203211.3|203086.3|6
1731319600000|2024-11-11 10:06:40|203221.4|203096.4|203211.8|203086.8|203228.4|203103.4|203211.8|203086.8|4
1731319610000|2024-11-11 10:06:50|203211.9|203086.9|203185.1|203060.1|203211.9|203086.9|203173.8|203048.8|13
1731319620000|2024-11-11 10:07:00|203191.4|203066.4|203194.1|203069.1|203200|203075|203191.4|203066.4|6
1731319630000|2024-11-11 10:07:10|203198.3|203073.3|203168.7|203043.7|203198.3|203073.3|203168.1|203043.1|14
1731319640000|2024-11-11 10:07:20|203176.4|203051.4|203176.5|203051.5|203176.5|203051.5|203164.5|203039.5|8
1731319650000|2024-11-11 10:07:30|203170.5|203045.5|203175.8|203050.8|203184.5|203059.5|203170.5|203045.5|4
1731319670000|2024-11-11 10:07:50|203179.2|203054.2|203176.5|203051.5|203179.2|203054.2|203176.5|203051.5|2
1731319680000|2024-11-11 10:08:00|203159|203034|203146.3|203021.3|203170.6|203045.6|203140.2|203015.2|11
1731319690000|2024-11-11 10:08:10|203148.6|203023.6|203137.4|203012.4|203148.6|203023.6|203134.7|203009.7|5
1731319700000|2024-11-11 10:08:20|203139.8|203014.8|203221.1|203096.1|203234|203109|203139.8|203014.8|6
1731319710000|2024-11-11 10:08:30|203217.1|203092.1|203218.3|203093.3|203222.1|203097.1|203217.1|203092.1|3
1731319720000|2024-11-11 10:08:40|203220.6|203095.6|203208.8|203083.8|203220.6|203095.6|203208.8|203083.8|2
1731319730000|2024-11-11 10:08:50|203212.4|203087.4|203216.9|203091.9|203219|203094|203212.4|203087.4|6
1731319740000|2024-11-11 10:09:00|203215.6|203090.6|203211.5|203086.5|203226.4|203101.4|203211.5|203086.5|6
1731319750000|2024-11-11 10:09:10|203218.8|203093.8|203216.2|203091.2|203218.8|203093.8|203216.2|203091.2|2
1731319760000|2024-11-11 10:09:20|203214.8|203089.8|203211.2|203086.2|203214.8|203089.8|203207.5|203082.5|8
1731319770000|2024-11-11 10:09:30|203207.5|203082.5|203209.9|203084.9|203209.9|203084.9|203207.5|203082.5|2
1731319780000|2024-11-11 10:09:40|203217.2|203092.2|203214.5|203089.5|203217.2|203092.2|203214.5|203089.5|2
1731319790000|2024-11-11 10:09:50|203217.4|203092.4|203221.4|203096.4|203224.8|203099.8|203217.4|203092.4|5
1731319800000|2024-11-11 10:10:00|203221.3|203096.3|203212.9|203087.9|203225.8|203100.8|203212.9|203087.9|7
1731319810000|2024-11-11 10:10:10|203212.5|203087.5|203216.8|203091.8|203222.6|203097.6|203211.8|203086.8|8
1731319820000|2024-11-11 10:10:20|203218.4|203093.4|203216.4|203091.4|203225.5|203100.5|203213.9|203088.9|9
1731319830000|2024-11-11 10:10:30|203216.5|203091.5|203229.9|203104.9|203229.9|203104.9|203216.5|203091.5|5
1731319840000|2024-11-11 10:10:40|203231|203106|203302.7|203177.7|203307.5|203182.5|203231|203106|8
1731319850000|2024-11-11 10:10:50|203304.3|203179.3|203310.7|203185.7|203312|203187|203304.3|203179.3|4
1731319860000|2024-11-11 10:11:00|203314.4|203189.4|203383.9|203258.9|203388.8|203263.8|203312.9|203187.9|19
1731319870000|2024-11-11 10:11:10|203385.4|203260.4|203388.5|203263.5|203390.7|203265.7|203378.6|203253.6|12
1731319880000|2024-11-11 10:11:20|203389.4|203264.4|203415|203290|203415|203290|203378.6|203253.6|10
1731319890000|2024-11-11 10:11:30|203405.3|203280.3|203402.7|203277.7|203413.1|203288.1|203400.2|203275.2|19
1731319900000|2024-11-11 10:11:40|203406.4|203281.4|203427.5|203302.5|203429.5|203304.5|203406.4|203281.4|13
1731319910000|2024-11-11 10:11:50|203425.2|203300.2|203429|203304|203434.7|203309.7|203422.7|203297.7|19
1731319920000|2024-11-11 10:12:00|203429.5|203304.5|203509.5|203384.5|203512.5|203387.5|203429.5|203304.5|27
1731319930000|2024-11-11 10:12:10|203506.4|203381.4|203493.5|203368.5|203506.4|203381.4|203493.5|203368.5|17
1731319940000|2024-11-11 10:12:20|203497.5|203372.5|203512.2|203387.2|203512.2|203387.2|203497.5|203372.5|5
1731319950000|2024-11-11 10:12:30|203508.1|203383.1|203503.5|203378.5|203512.9|203387.9|203501.4|203376.4|6
1731319960000|2024-11-11 10:12:40|203513.9|203388.9|203527|203402|203534.5|203409.5|203513.9|203388.9|18
1731319970000|2024-11-11 10:12:50|203523.4|203398.4|203525.5|203400.5|203530|203405|203520.2|203395.2|22
1731319980000|2024-11-11 10:13:00|203526|203401|203536.9|203411.9|203537|203412|203506.3|203381.3|24
1731319990000|2024-11-11 10:13:10|203537|203412|203540.5|203415.5|203545.5|203420.5|203537|203412|10
1731320000000|2024-11-11 10:13:20|203540.9|203415.9|203600.7|203475.7|203605.3|203480.3|203540.3|203415.3|16
1731320010000|2024-11-11 10:13:30|203600.4|203475.4|203572.5|203447.5|203601.4|203476.4|203568.5|203443.5|30
1731320020000|2024-11-11 10:13:40|203571.9|203446.9|203573.8|203448.8|203578.2|203453.2|203564.9|203439.9|20
1731320030000|2024-11-11 10:13:50|203573.4|203448.4|203565.3|203440.3|203588.5|203463.5|203565.3|203440.3|17
1731320040000|2024-11-11 10:14:00|203564.3|203439.3|203427.6|203302.6|203565|203440|203422|203297|14
1731320050000|2024-11-11 10:14:10|203429.1|203304.1|203426.4|203301.4|203433.5|203308.5|203391.2|203266.2|25
1731320060000|2024-11-11 10:14:20|203423.9|203298.9|203445.9|203320.9|203457.9|203332.9|203416.7|203291.7|13
1731320070000|2024-11-11 10:14:30|203451.7|203326.7|203449.8|203324.8|203457.5|203332.5|203442.4|203317.4|17
1731320080000|2024-11-11 10:14:40|203452.8|203327.8|203451.5|203326.5|203458|203333|203444|203319|29
1731320090000|2024-11-11 10:14:50|203453.3|203328.3|203425.6|203300.6|203453.3|203328.3|203425.6|203300.6|20
1731320100000|2024-11-11 10:15:00|203425.3|203300.3|203423.4|203298.4|203425.4|203300.4|203419.4|203294.4|6
1731320110000|2024-11-11 10:15:10|203416.5|203291.5|203350.4|203225.4|203416.5|203291.5|203347.6|203222.6|17
1731320120000|2024-11-11 10:15:20|203354.8|203229.8|203343.3|203218.3|203355.9|203230.9|203339.9|203214.9|10
1731320130000|2024-11-11 10:15:30|203344.3|203219.3|203422.4|203297.4|203426.1|203301.1|203341.5|203216.5|20
1731320140000|2024-11-11 10:15:40|203421.6|203296.6|203355.8|203230.8|203421.6|203296.6|203347.8|203222.8|16
1731320150000|2024-11-11 10:15:50|203359.7|203234.7|203348|203223|203364|203239|203346.2|203221.2|10
1731320160000|2024-11-11 10:16:00|203348.4|203223.4|203311.9|203186.9|203358|203233|203309.8|203184.8|13
1731320170000|2024-11-11 10:16:10|203313.2|203188.2|203314.4|203189.4|203320|203195|203310|203185|13
1731320180000|2024-11-11 10:16:20|203312.4|203187.4|203328.8|203203.8|203328.8|203203.8|203312|203187|15
1731320190000|2024-11-11 10:16:30|203326.1|203201.1|203327.9|203202.9|203334.5|203209.5|203319.4|203194.4|12
1731320200000|2024-11-11 10:16:40|203324.9|203199.9|203332.1|203207.1|203339.5|203214.5|203317.7|203192.7|17
1731320210000|2024-11-11 10:16:50|203333.4|203208.4|203385|203260|203386.3|203261.3|203333.4|203208.4|15
1731320220000|2024-11-11 10:17:00|203386|203261|203385.2|203260.2|203397|203272|203385|203260|6
1731320230000|2024-11-11 10:17:10|203386|203261|203404.9|203279.9|203410.4|203285.4|203386|203261|12
1731320240000|2024-11-11 10:17:20|203406.5|203281.5|203446.4|203321.4|203448|203323|203395|203270|16
1731320250000|2024-11-11 10:17:30|203446.2|203321.2|203445.9|203320.9|203446.2|203321.2|203445.9|203320.9|3
1731320260000|2024-11-11 10:17:40|203445.7|203320.7|203392|203267|203449|203324|203387.5|203262.5|6
1731320270000|2024-11-11 10:17:50|203391.2|203266.2|203388.7|203263.7|203394.7|203269.7|203386.4|203261.4|7
1731320280000|2024-11-11 10:18:00|203385.7|203260.7|203378.4|203253.4|203389.6|203264.6|203370|203245|21
1731320290000|2024-11-11 10:18:10|203375.2|203250.2|203450.8|203325.8|203453|203337.5|203347.7|203222.7|20
1731320300000|2024-11-11 10:18:20|203450.3|203325.3|203458.2|203333.2|203458.2|203333.2|203448|203323|8
1731320310000|2024-11-11 10:18:30|203454|203329|203440.6|203315.6|203454|203329|203440.6|203315.6|15
1731320320000|2024-11-11 10:18:40|203443.9|203318.9|203444.4|203319.4|203447.4|203322.4|203438.8|203313.8|17
1731320330000|2024-11-11 10:18:50|203439|203314|203438.3|203313.3|203439.1|203314.1|203431.2|203306.2|13
1731320340000|2024-11-11 10:19:00|203434.6|203309.6|203400.1|203275.1|203442.2|203317.2|203397.5|203272.5|23
1731320350000|2024-11-11 10:19:10|203397.6|203272.6|203469.2|203344.2|203469.2|203344.2|203397.6|203272.6|13
1731320360000|2024-11-11 10:19:20|203470.9|203345.9|203470.9|203345.9|203470.9|203345.9|203470.9|203345.9|1
1731320370000|2024-11-11 10:19:30|203466.9|203341.9|203466.9|203341.9|203470.9|203345.9|203466.9|203341.9|6
1731320380000|2024-11-11 10:19:40|203467|203342|203465.5|203340.5|203471|203346|203465.5|203340.5|8
1731320390000|2024-11-11 10:19:50|203469.5|203344.5|203465.5|203340.5|203469.5|203344.5|203465.5|203340.5|2
1731320400000|2024-11-11 10:20:00|203467.5|203342.5|203472.5|203347.5|203473.5|203348.5|203462.5|203337.5|5
1731320410000|2024-11-11 10:20:10|203476.2|203351.2|203466.4|203341.4|203476.2|203351.2|203465|203340|6
1731320420000|2024-11-11 10:20:20|203466.3|203341.3|203423.8|203298.8|203480.5|203355.5|203402.2|203277.2|22
1731320430000|2024-11-11 10:20:30|203416.8|203291.8|203395.2|203270.2|203416.8|203291.8|203387.5|203262.5|14
1731320440000|2024-11-11 10:20:40|203395.5|203270.5|203383.7|203258.7|203395.5|203292.5|203341.5|203258.7|23
1731320450000|2024-11-11 10:20:50|203383.5|203258.5|203408.5|203283.5|203408.5|203283.5|203383.5|203258.5|21
1731320460000|2024-11-11 10:21:00|203408.3|203283.3|203410.2|203285.2|203412|203287|203400.5|203275.5|26
1731320470000|2024-11-11 10:21:10|203409.7|203284.7|203406.2|203281.2|203411.2|203286.2|203398.2|203273.2|26
1731320480000|2024-11-11 10:21:20|203401.5|203276.5|203400.2|203275.2|203402.2|203277.2|203399|203274|9
1731320490000|2024-11-11 10:21:30|203400.9|203275.9|203401.4|203276.4|203401.4|203276.4|203399.5|203274.5|6
1731320500000|2024-11-11 10:21:40|203402|203277|203429.5|203304.5|203440.4|203315.4|203399.4|203274.4|14
1731320510000|2024-11-11 10:21:50|203428.1|203303.1|203432.4|203307.4|203434.2|203309.2|203428.1|203303.1|7
1731320520000|2024-11-11 10:22:00|203431.1|203306.1|203429.4|203304.4|203431.1|203306.1|203425.8|203300.8|6
1731320530000|2024-11-11 10:22:10|203432.7|203307.7|203450.7|203325.7|203454.4|203329.4|203428.4|203303.4|28
1731320540000|2024-11-11 10:22:20|203453|203328|203462|203337|203467.9|203342.9|203449.2|203324.2|14
1731320550000|2024-11-11 10:22:30|203461.8|203336.8|203462.3|203337.3|203463.4|203338.4|203454.7|203329.7|27
1731320560000|2024-11-11 10:22:40|203458|203333|203466.8|203341.8|203466.8|203341.8|203443.5|203318.5|17
1731320570000|2024-11-11 10:22:50|203466.5|203341.5|203466.5|203341.5|203466.5|203341.5|203466.5|203341.5|1
1731320580000|2024-11-11 10:23:00|203467.7|203342.7|203465.2|203340.2|203467.7|203342.7|203465.2|203340.2|3
1731320590000|2024-11-11 10:23:10|203468.7|203343.7|203461|203336|203469|203344|203456.4|203331.4|8
1731320600000|2024-11-11 10:23:20|203461.5|203336.5|203460.2|203335.2|203465.7|203340.7|203452.5|203327.5|17
1731320610000|2024-11-11 10:23:30|203461.2|203336.2|203454|203329|203461.2|203336.2|203449.2|203324.2|18
1731320620000|2024-11-11 10:23:40|203457.5|203332.5|203456|203331|203459.9|203334.9|203454|203329|5
1731320630000|2024-11-11 10:23:50|203454.5|203329.5|203457.4|203332.4|203466.2|203341.2|203454.5|203329.5|14
1731320640000|2024-11-11 10:24:00|203456.5|203331.5|203549.9|203424.9|203550.9|203425.9|203454.3|203329.3|16
1731320650000|2024-11-11 10:24:10|203547.4|203422.4|203554.5|203429.5|203560.2|203435.2|203547.4|203422.4|6
1731320660000|2024-11-11 10:24:20|203556.1|203431.1|203581.2|203456.2|203584.7|203459.7|203556.1|203431.1|16
1731320670000|2024-11-11 10:24:30|203580.2|203455.2|203525.4|203400.4|203580.2|203455.2|203525.4|203400.4|7
1731320680000|2024-11-11 10:24:40|203526.6|203401.6|203518.3|203393.3|203537.3|203412.3|203514.7|203389.7|13
1731320690000|2024-11-11 10:24:50|203519|203394|203556.4|203431.4|203558.2|203433.2|203519|203394|5
1731320700000|2024-11-11 10:25:00|203558.4|203433.4|203563.5|203438.5|203565.3|203440.3|203558.4|203433.4|14
1731320710000|2024-11-11 10:25:10|203563.4|203438.4|203565.2|203440.2|203566.7|203441.7|203563.4|203438.4|4
1731320720000|2024-11-11 10:25:20|203561|203436|203507.5|203382.5|203561|203436|203507.5|203382.5|12
1731320740000|2024-11-11 10:25:40|203503.3|203378.3|203512.9|203387.9|203512.9|203387.9|203503.3|203378.3|2
1731320750000|2024-11-11 10:25:50|203512.5|203387.5|203522.1|203397.1|203533.4|203408.4|203512.5|203387.5|19
1731320760000|2024-11-11 10:26:00|203521|203396|203523.5|203398.5|203526|203401|203518.5|203393.5|11
1731320770000|2024-11-11 10:26:10|203522.3|203397.3|203523.5|203398.5|203523.5|203398.5|203522.3|203397.3|2
1731320780000|2024-11-11 10:26:20|203519.8|203394.8|203523.4|203398.4|203540.2|203415.2|203519.8|203394.8|12
1731320790000|2024-11-11 10:26:30|203525.8|203400.8|203531.9|203406.9|203533.4|203408.4|203518.2|203393.2|11
1731320800000|2024-11-11 10:26:40|203533.8|203408.8|203523.5|203398.5|203533.8|203408.8|203521.8|203396.8|7
1731320810000|2024-11-11 10:26:50|203519.5|203394.5|203525.5|203400.5|203570.3|203445.3|203519.5|203394.5|14
1731320820000|2024-11-11 10:27:00|203514.4|203389.4|203507.2|203382.2|203523|203398|203505.7|203380.7|9
1731320830000|2024-11-11 10:27:10|203505.4|203380.4|203433.5|203308.5|203505.4|203380.4|203429.5|203304.5|17
1731320840000|2024-11-11 10:27:20|203438|203313|203436|203311|203438|203313|203430.6|203305.6|7
1731320850000|2024-11-11 10:27:30|203436.4|203311.4|203421.6|203296.6|203439.4|203314.4|203417.9|203292.9|17
1731320860000|2024-11-11 10:27:40|203422.2|203297.2|203424.6|203299.6|203434.3|203309.3|203416.1|203291.1|16
1731320870000|2024-11-11 10:27:50|203428.6|203303.6|203424.9|203299.9|203433.5|203308.5|203419.6|203294.6|11
1731320880000|2024-11-11 10:28:00|203434.2|203309.2|203433.5|203308.5|203436|203311|203424.1|203299.1|8
1731320890000|2024-11-11 10:28:10|203433.4|203308.4|203394|203269|203433.4|203308.4|203391.7|203266.7|6
1731320900000|2024-11-11 10:28:20|203397|203272|203393.7|203268.7|203397|203272|203393.7|203268.7|3
1731320910000|2024-11-11 10:28:30|203391.7|203266.7|203393.5|203268.5|203393.5|203268.5|203391.7|203266.7|2
1731320920000|2024-11-11 10:28:40|203395|203270|203395|203270|203395|203270|203395|203270|1
1731320930000|2024-11-11 10:28:50|203393.5|203268.5|203393.9|203268.9|203393.9|203268.9|203386.5|203261.5|7
1731320940000|2024-11-11 10:29:00|203394.5|203269.5|203391.3|203266.3|203394.5|203269.5|203391|203266|4
1731320950000|2024-11-11 10:29:10|203391.7|203266.7|203391.5|203266.5|203391.7|203266.7|203391.5|203266.5|2
1731320960000|2024-11-11 10:29:20|203390.7|203265.7|203390.8|203265.8|203391|203266|203390|203265|10
1731320970000|2024-11-11 10:29:30|203390.5|203265.5|203390.5|203265.5|203391|203266|203390.5|203265.5|5
1731320980000|2024-11-11 10:29:40|203391|203266|203395.7|203270.7|203395.7|203270.7|203389.7|203264.7|10
1731320990000|2024-11-11 10:29:50|203396|203271|203335.8|203210.8|203396.5|203271.5|203335.8|203210.8|16
1731321000000|2024-11-11 10:30:00|203333.5|203208.5|203279.4|203154.4|203337.4|203212.4|203279.4|203154.4|19
1731321010000|2024-11-11 10:30:10|203277|203152|203275.4|203150.4|203284.7|203159.7|203274.4|203149.4|9
1731321020000|2024-11-11 10:30:20|203282.2|203157.2|203280.3|203155.3|203291.6|203166.6|203275.9|203150.9|20
1731321030000|2024-11-11 10:30:30|203286.3|203161.3|203279|203154|203293.9|203168.9|203279|203154|27
1731321040000|2024-11-11 10:30:40|203282.2|203157.2|203285.2|203160.2|203289.4|203164.4|203275.5|203150.5|20
1731321050000|2024-11-11 10:30:50|203286.4|203161.4|203275.2|203150.2|203286.4|203161.4|203269.9|203144.9|20
1731321060000|2024-11-11 10:31:00|203288.8|203163.8|203278.9|203153.9|203288.8|203163.8|203270.2|203145.2|19
1731321070000|2024-11-11 10:31:10|203280.5|203155.5|203272.8|203147.8|203288|203163|203267.9|203142.9|22
1731321080000|2024-11-11 10:31:20|203272.1|203147.1|203282.6|203157.6|203282.6|203157.6|203266.9|203141.9|14
1731321090000|2024-11-11 10:31:30|203281.7|203156.7|203278.2|203153.2|203284.8|203159.8|203268.6|203143.6|23
1731321100000|2024-11-11 10:31:40|203277.4|203152.4|203288.5|203163.5|203289.9|203164.9|203270|203145|24
1731321110000|2024-11-11 10:31:50|203285.5|203160.5|203272.9|203147.9|203287|203162|203271.5|203146.5|23
1731321120000|2024-11-11 10:32:00|203272.4|203147.4|203264.9|203139.9|203277.7|203152.7|203263.5|203138.5|14
1731321130000|2024-11-11 10:32:10|203265.5|203140.5|203255.9|203130.9|203266.5|203141.5|203246.3|203121.3|18
1731321140000|2024-11-11 10:32:20|203257.9|203132.9|203266.4|203141.4|203266.7|203141.7|203257.9|203132.9|15
1731321150000|2024-11-11 10:32:30|203267.2|203142.2|203258.4|203133.4|203267.5|203142.5|203257.4|203132.4|16
1731321160000|2024-11-11 10:32:40|203258.5|203133.5|203259.5|203134.5|203261.5|203136.5|203258.5|203133.5|7
1731321170000|2024-11-11 10:32:50|203260|203135|203259.5|203134.5|203260.5|203135.5|203257.8|203132.8|8
1731321180000|2024-11-11 10:33:00|203260.1|203135.1|203261.3|203136.3|203261.3|203136.3|203257|203132|7
1731321190000|2024-11-11 10:33:10|203251.4|203126.4|203284.1|203159.1|203284.1|203159.1|203194.3|203069.3|22
1731321200000|2024-11-11 10:33:20|203283.6|203158.6|203270.6|203145.6|203283.6|203158.6|203270.6|203145.6|6
1731321210000|2024-11-11 10:33:30|203274.7|203149.7|203277.2|203152.2|203280.3|203155.3|203273.6|203148.6|13
1731321220000|2024-11-11 10:33:40|203278.1|203153.1|203278.2|203153.2|203278.7|203153.7|203269.5|203144.5|8
1731321230000|2024-11-11 10:33:50|203278.5|203153.5|203334.9|203209.9|203342.9|203217.9|203278.5|203153.5|17
1731321240000|2024-11-11 10:34:00|203337|203212|203285.5|203160.5|203337|203212|203285.5|203160.5|14
1731321250000|2024-11-11 10:34:10|203286.3|203161.3|203286|203161|203288.3|203163.3|203286|203161|3
1731321260000|2024-11-11 10:34:20|203284.9|203159.9|203265.7|203140.7|203284.9|203159.9|203262.4|203137.4|11
1731321270000|2024-11-11 10:34:30|203267.4|203142.4|203270.6|203145.6|203271.7|203146.7|203267.4|203142.4|12
1731321280000|2024-11-11 10:34:40|203269.2|203144.2|203265.2|203140.2|203273.2|203148.2|203261.5|203136.5|17
1731321290000|2024-11-11 10:34:50|203270.7|203145.7|203268.9|203143.9|203274.7|203149.7|203268.2|203143.2|5
1731321300000|2024-11-11 10:35:00|203265.2|203140.2|203266.5|203141.5|203281|203156|203260|203135|10
1731321310000|2024-11-11 10:35:10|203265.7|203140.7|203261|203136|203265.7|203140.7|203261|203136|6
1731321320000|2024-11-11 10:35:20|203257.7|203132.7|203273.9|203148.9|203283.5|203158.5|203257.7|203132.7|10
1731321330000|2024-11-11 10:35:30|203273.4|203148.4|203272.9|203147.9|203274.3|203149.3|203271.1|203146.1|12
1731321340000|2024-11-11 10:35:40|203273.9|203148.9|203273.1|203148.1|203274.1|203149.1|203272.3|203147.3|4
1731321350000|2024-11-11 10:35:50|203269.1|203144.1|203282.5|203157.5|203285.5|203160.5|203269.1|203144.1|15
1731321360000|2024-11-11 10:36:00|203284.2|203159.2|203279.2|203154.2|203284.5|203159.5|203277.7|203152.7|18
1731321370000|2024-11-11 10:36:10|203276.8|203151.8|203270|203145|203276.8|203151.8|203264.9|203139.9|7
1731321380000|2024-11-11 10:36:20|203272.2|203147.2|203274|203149|203276|203151|203272.2|203147.2|8
1731321390000|2024-11-11 10:36:30|203276|203151|203276.2|203151.2|203281.5|203156.5|203271.9|203146.9|12
1731321400000|2024-11-11 10:36:40|203276.4|203151.4|203268.9|203143.9|203278.5|203153.5|203263.7|203138.7|13
1731321410000|2024-11-11 10:36:50|203261.9|203136.9|203279.4|203154.4|203281|203156|203256.5|203131.5|19
1731321420000|2024-11-11 10:37:00|203280.4|203155.4|203288.9|203163.9|203288.9|203163.9|203280.4|203155.4|5
1731321430000|2024-11-11 10:37:10|203286|203161|203292.7|203167.7|203292.7|203167.7|203286|203161|3
1731321440000|2024-11-11 10:37:20|203292.6|203167.6|203335.5|203210.5|203335.5|203210.5|203292.6|203167.6|17
1731321450000|2024-11-11 10:37:30|203333.3|203208.3|203329.7|203204.7|203333.3|203208.3|203328.2|203203.2|14
1731321460000|2024-11-11 10:37:40|203332.5|203207.5|203330.7|203205.7|203332.5|203207.5|203329.7|203204.7|6
1731321470000|2024-11-11 10:37:50|203330.4|203205.4|203288.7|203163.7|203330.4|203205.4|203287.7|203162.7|17
1731321480000|2024-11-11 10:38:00|203289.8|203164.8|203286.5|203161.5|203291.9|203166.9|203284.9|203159.9|15
1731321490000|2024-11-11 10:38:10|203287|203162|203302.5|203177.5|203307.7|203182.7|203283.5|203158.5|25
1731321500000|2024-11-11 10:38:20|203302.9|203177.9|203319.7|203194.7|203322.4|203197.4|203301.5|203176.5|10
1731321510000|2024-11-11 10:38:30|203320|203195|203380.9|203255.9|203382.2|203257.2|203320|203195|19
1731321520000|2024-11-11 10:38:40|203381.5|203256.5|203381.8|203256.8|203383.5|203258.5|203378.5|203253.5|8
1731321530000|2024-11-11 10:38:50|203381.9|203256.9|203380|203255|203382.7|203257.7|203377.3|203252.3|8
1731321540000|2024-11-11 10:39:00|203372|203247|203380|203255|203382|203257|203342.4|203217.4|16
1731321550000|2024-11-11 10:39:10|203379.2|203254.2|203338.5|203288.5|203383.9|203291.8|203338.5|203250.3|13
1731321560000|2024-11-11 10:39:20|203334.9|203284.9|203429.1|203379.1|203432.2|203382.2|203334.9|203284.9|14
1731321570000|2024-11-11 10:39:30|203432.2|203382.2|203431.3|203381.3|203433|203383|203427.4|203377.4|6
1731321580000|2024-11-11 10:39:40|203429.9|203379.9|203434.4|203384.4|203436.2|203386.2|203429.9|203379.9|11
1731321590000|2024-11-11 10:39:50|203431.8|203381.8|203434.4|203384.4|203434.4|203384.4|203429.5|203379.5|4
1731321600000|2024-11-11 10:40:00|203431.7|203381.7|203455.5|203330.5|203474.7|203381.7|203431.7|203330.5|15
1731321610000|2024-11-11 10:40:10|203444|203319|203414.8|203289.8|203444|203319|203414.8|203289.8|15
1731321620000|2024-11-11 10:40:20|203414.5|203289.5|203432|203307|203432.5|203307.5|203412|203287|11
1731321630000|2024-11-11 10:40:30|203431.3|203306.3|203431.3|203306.3|203432.3|203307.3|203431.3|203306.3|4
1731321640000|2024-11-11 10:40:40|203429.2|203304.2|203432.4|203307.4|203432.4|203307.4|203429.2|203304.2|4
1731321650000|2024-11-11 10:40:50|203392.1|203342.1|203394.9|203344.9|203394.9|203344.9|203392.1|203342.1|2
1731321660000|2024-11-11 10:41:00|203390.9|203340.9|203419.8|203369.8|203419.8|203369.8|203390.9|203340.9|11
1731321670000|2024-11-11 10:41:10|203417|203367|203417.9|203367.9|203423|203373|203409.1|203359.1|13
1731321680000|2024-11-11 10:41:20|203414.4|203364.4|203425.2|203375.2|203425.2|203375.2|203413.8|203363.8|11
1731321690000|2024-11-11 10:41:30|203417.8|203367.8|203416.3|203366.3|203425.7|203375.7|203415.8|203365.8|11
1731321700000|2024-11-11 10:41:40|203403.5|203353.5|203399.1|203349.1|203415.5|203365.5|203384.8|203334.8|15
1731321710000|2024-11-11 10:41:50|203402.5|203352.5|203398.9|203348.9|203402.5|203352.5|203398.9|203348.9|2
1731321720000|2024-11-11 10:42:00|203396.2|203346.2|203383.8|203333.8|203396.2|203346.2|203382.2|203332.2|9
1731321730000|2024-11-11 10:42:10|203387|203337|203381.7|203331.7|203387|203337|203381.7|203331.7|6
1731321740000|2024-11-11 10:42:20|203384.5|203334.5|203391.2|203341.2|203396.9|203346.9|203384.5|203334.5|9
1731321750000|2024-11-11 10:42:30|203388|203338|203387.2|203337.2|203388.9|203338.9|203387.2|203337.2|5
1731321760000|2024-11-11 10:42:40|203370.2|203320.2|203305.6|203255.6|203370.2|203320.2|203298.1|203248.1|12
1731321770000|2024-11-11 10:42:50|203303.8|203253.8|203344.6|203294.6|203352.3|203302.3|203303.8|203253.8|13
1731321780000|2024-11-11 10:43:00|203350.8|203300.8|203346.5|203296.5|203355.9|203305.9|203344.5|203294.5|9
1731321790000|2024-11-11 10:43:10|203350.8|203300.8|203343.3|203293.3|203357.7|203307.7|203343.3|203293.3|10
1731321800000|2024-11-11 10:43:20|203346.8|203296.8|203356.8|203306.8|203356.8|203306.8|203346.8|203296.8|3
1731321810000|2024-11-11 10:43:30|203353.4|203303.4|203384.9|203334.9|203394.8|203344.8|203345.5|203295.5|14
1731321820000|2024-11-11 10:43:40|203386.7|203336.7|203385.7|203335.7|203386.7|203336.7|203385.7|203335.7|2
1731321830000|2024-11-11 10:43:50|203386.5|203336.5|203470.7|203345.7|203471.9|203391.6|203386.4|203336.4|13
1731321840000|2024-11-11 10:44:00|203473.6|203348.6|203475.1|203350.1|203475.5|203350.5|203473.6|203348.6|5
1731321850000|2024-11-11 10:44:10|203474.3|203349.3|203474.5|203349.5|203476.9|203351.9|203471.3|203346.3|6
1731321860000|2024-11-11 10:44:20|203474.1|203349.1|203473.6|203348.6|203476.8|203351.8|203471.4|203346.4|12
1731321870000|2024-11-11 10:44:30|203474.5|203349.5|203475|203350|203476.4|203351.4|203467.7|203342.7|8
1731321880000|2024-11-11 10:44:40|203475.6|203350.6|203515.4|203390.4|203520|203395|203475.6|203350.6|14
1731321890000|2024-11-11 10:44:50|203510|203385|203451.4|203401.4|203511.6|203405|203451.4|203358.7|20
1731321900000|2024-11-11 10:45:00|203454.9|203404.9|203512.6|203387.6|203512.6|203412.7|203454.9|203363.7|23
1731321910000|2024-11-11 10:45:10|203506.7|203381.7|203510.6|203385.6|203510.9|203385.9|203506.7|203381.7|9
1731321920000|2024-11-11 10:45:20|203509.4|203384.4|203509.4|203384.4|203509.4|203384.4|203509.4|203384.4|1
1731321930000|2024-11-11 10:45:30|203503.9|203378.9|203631.6|203506.6|203631.6|203506.6|203503.9|203378.9|20
1731321940000|2024-11-11 10:45:40|203633.5|203508.5|203635.8|203510.8|203637.9|203512.9|203633.5|203508.5|13
1731321950000|2024-11-11 10:45:50|203631.1|203506.1|203557|203432|203631.1|203506.1|203552.4|203427.4|12
1731321960000|2024-11-11 10:46:00|203565.4|203440.4|203564.5|203439.5|203571.6|203446.6|203554.5|203429.5|11
1731321970000|2024-11-11 10:46:10|203569.5|203444.5|203565.2|203440.2|203569.5|203444.5|203565.2|203440.2|2
1731321980000|2024-11-11 10:46:20|203562.5|203437.5|203544.8|203419.8|203564.9|203439.9|203544.8|203419.8|6
1731321990000|2024-11-11 10:46:30|203547.9|203422.9|203537.2|203487.2|203575.6|203491|203537.2|203422.9|15
1731322000000|2024-11-11 10:46:40|203544.3|203494.3|203553.2|203503.2|203566.2|203516.2|203544.3|203494.3|13
1731322010000|2024-11-11 10:46:50|203558.3|203508.3|203628.2|203578.2|203628.2|203578.2|203556.9|203506.9|10
1731322020000|2024-11-11 10:47:00|203637|203587|203676|203551|203680.6|203589.4|203637|203550.9|9
1731322030000|2024-11-11 10:47:10|203640.1|203590.1|203654|203604|203678.3|203606.6|203638|203553.1|14
1731322040000|2024-11-11 10:47:20|203696.6|203571.6|203690|203640|203702.6|203642.6|203655.3|203571.3|18
1731322050000|2024-11-11 10:47:30|203686.3|203636.3|203686.6|203636.6|203688|203638|203686.3|203636.3|6
1731322060000|2024-11-11 10:47:40|203683.4|203633.4|203700.9|203575.9|203702.9|203633.4|203658.5|203575.9|11
1731322070000|2024-11-11 10:47:50|203695.7|203570.7|203620.1|203570.1|203695.7|203596.1|203618.1|203568.1|16
1731322080000|2024-11-11 10:48:00|203624.9|203574.9|203652.3|203527.3|203657.3|203574.9|203595.3|203524.1|23
1731322090000|2024-11-11 10:48:10|203619.2|203569.2|203583.4|203533.4|203622.9|203572.9|203576|203526|13
1731322100000|2024-11-11 10:48:20|203578.2|203528.2|203582.5|203532.5|203582.5|203532.5|203575.1|203525.1|8
1731322110000|2024-11-11 10:48:30|203579.5|203529.5|203573.5|203523.5|203579.5|203529.5|203556.3|203506.3|20
1731322120000|2024-11-11 10:48:40|203579.3|203529.3|203560|203510|203579.3|203529.3|203552.1|203502.1|12
1731322130000|2024-11-11 10:48:50|203565.3|203515.3|203522.6|203472.6|203565.3|203515.3|203521.1|203471.1|11
1731322140000|2024-11-11 10:49:00|203517.4|203467.4|203523.3|203473.3|203523.4|203473.4|203517.4|203467.4|7
1731322150000|2024-11-11 10:49:10|203523.4|203473.4|203523.3|203473.3|203524|203474|203517.1|203467.1|13
1731322160000|2024-11-11 10:49:20|203517|203467|203523.8|203473.8|203523.8|203473.8|203517|203467|3
1731322170000|2024-11-11 10:49:30|203520.3|203470.3|203520.6|203470.6|203523.3|203473.3|203513.8|203463.8|8
1731322180000|2024-11-11 10:49:40|203515.2|203465.2|203524.2|203474.2|203524.2|203474.2|203515.2|203465.2|6
1731322190000|2024-11-11 10:49:50|203524|203474|203522.2|203472.2|203524.2|203474.2|203517.3|203467.3|9
1731322200000|2024-11-11 10:50:00|203519.7|203469.7|203543.8|203493.8|203554.8|203504.8|203515.5|203465.5|13
1731322210000|2024-11-11 10:50:10|203547.5|203497.5|203520|203470|203584.4|203499.2|203513.4|203459.4|13
1731322230000|2024-11-11 10:50:30|203522.9|203472.9|203521.4|203396.4|203538.2|203472.9|203515.9|203394.5|19
1731322240000|2024-11-11 10:50:40|203525|203400|203518.7|203393.7|203525.2|203400.2|203511.7|203386.7|19
1731322250000|2024-11-11 10:50:50|203521.5|203396.5|203522.2|203397.2|203522.4|203397.4|203519.9|203394.9|7
1731322260000|2024-11-11 10:51:00|203522.5|203397.5|203500.2|203375.2|203522.5|203397.5|203477.8|203352.8|7
1731322270000|2024-11-11 10:51:10|203498|203373|203497.3|203372.3|203498|203373|203497.3|203372.3|4
1731322280000|2024-11-11 10:51:20|203498|203373|203498|203373|203501.3|203376.3|203498|203373|3
1731322290000|2024-11-11 10:51:30|203501.3|203376.3|203472|203347|203501.6|203376.6|203468.4|203343.4|8
1731322300000|2024-11-11 10:51:40|203470.7|203345.7|203518.9|203393.9|203518.9|203393.9|203470.7|203345.7|8
1731322310000|2024-11-11 10:51:50|203516.3|203391.3|203510.1|203460.1|203516.3|203461.1|203506.1|203391.3|6
1731322320000|2024-11-11 10:52:00|203504.2|203454.2|203511.4|203461.4|203513.4|203463.4|203496.5|203446.5|11
1731322330000|2024-11-11 10:52:10|203514.1|203464.1|203598.6|203473.6|203598.6|203513.4|203514.1|203464.1|9
1731322340000|2024-11-11 10:52:20|203602.1|203477.1|203596.4|203546.4|203608.3|203550|203587.6|203476.5|16
1731322350000|2024-11-11 10:52:30|203599.3|203549.3|203637.1|203512.1|203638.9|203552.6|203599.3|203511|11
1731322360000|2024-11-11 10:52:40|203640.2|203515.2|203601.6|203551.6|203640.2|203551.6|203597.9|203510.8|10
1731322370000|2024-11-11 10:52:50|203605.8|203555.8|203642.3|203592.3|203643.3|203593.3|203601.6|203551.6|15
1731322380000|2024-11-11 10:53:00|203640.5|203590.5|203659.6|203534.6|203659.6|203593.2|203604.7|203522|20
1731322390000|2024-11-11 10:53:10|203653.9|203528.9|203638.5|203588.5|203653.9|203593.2|203602.7|203528.9|19
1731322400000|2024-11-11 10:53:20|203638.9|203588.9|203558.2|203433.2|203638.9|203588.9|203541.3|203432.5|21
1731322410000|2024-11-11 10:53:30|203560.9|203435.9|203572.9|203447.9|203575.5|203450.5|203558.1|203433.1|14
1731322420000|2024-11-11 10:53:40|203564.8|203439.8|203531.6|203406.6|203564.8|203484.8|203489.5|203406.6|15
1731322430000|2024-11-11 10:53:50|203533.9|203408.9|203516.5|203391.5|203536.7|203411.7|203516|203391|14
1731322440000|2024-11-11 10:54:00|203512.3|203387.3|203513.2|203388.2|203518.8|203393.8|203512.3|203387.3|6
1731322450000|2024-11-11 10:54:10|203513.3|203388.3|203513.2|203388.2|203515.4|203390.4|203513.2|203388.2|4
1731322460000|2024-11-11 10:54:20|203517.3|203392.3|203477.6|203427.6|203517.3|203429.9|203477.6|203390.1|4
1731322480000|2024-11-11 10:54:40|203479.1|203429.1|203473.8|203423.8|203479.1|203429.1|203473.8|203423.8|3
1731322490000|2024-11-11 10:54:50|203477.3|203427.3|203482.7|203432.7|203482.7|203432.7|203477.3|203427.3|2
1731322500000|2024-11-11 10:55:00|203486.8|203436.8|203510.9|203460.9|203516.6|203466.6|203486.8|203436.8|19
1731322510000|2024-11-11 10:55:10|203507.5|203457.5|203532.5|203407.5|203545.5|203461.7|203507.2|203407.5|10
1731322520000|2024-11-11 10:55:20|203538.2|203413.2|203571.5|203446.5|203587.2|203462.2|203538.2|203413.2|12
1731322530000|2024-11-11 10:55:30|203570.5|203445.5|203567.5|203442.5|203570.5|203445.5|203564.7|203439.7|4
1731322540000|2024-11-11 10:55:40|203567.7|203442.7|203567.7|203442.7|203567.7|203442.7|203567.7|203442.7|1
1731322550000|2024-11-11 10:55:50|203567.5|203442.5|203567.4|203442.4|203567.9|203442.9|203567.2|203442.2|10
1731322560000|2024-11-11 10:56:00|203567|203442|203569.3|203444.3|203569.3|203444.3|203567|203442|2
1731322570000|2024-11-11 10:56:10|203565.7|203440.7|203610.8|203485.8|203614.1|203489.1|203565.7|203440.7|20
1731322580000|2024-11-11 10:56:20|203610.7|203485.7|203603|203478|203610.7|203485.7|203597.7|203472.7|16
1731322590000|2024-11-11 10:56:30|203600.9|203475.9|203608.7|203483.7|203610.3|203485.3|203592.9|203467.9|12
1731322600000|2024-11-11 10:56:40|203610.5|203485.5|203610.3|203485.3|203610.5|203485.5|203609|203484|9
1731322610000|2024-11-11 10:56:50|203610.7|203485.7|203610.7|203485.7|203610.7|203485.7|203608.9|203483.9|5
1731322620000|2024-11-11 10:57:00|203608.9|203483.9|203598.9|203473.9|203610.4|203485.4|203594.4|203469.4|11
1731322630000|2024-11-11 10:57:10|203599.8|203474.8|203566.5|203441.5|203600.5|203475.5|203559.8|203434.8|20
1731322640000|2024-11-11 10:57:20|203567|203442|203560.5|203435.5|203569.5|203444.5|203556.2|203431.2|13
1731322650000|2024-11-11 10:57:30|203560|203435|203595.5|203470.5|203595.5|203470.5|203560|203435|18
1731322660000|2024-11-11 10:57:40|203595.2|203470.2|203608|203483|203608|203483|203593|203468|9
1731322670000|2024-11-11 10:57:50|203605.7|203480.7|203627|203502|203630|203505|203605.3|203480.3|16
1731322680000|2024-11-11 10:58:00|203624.5|203499.5|203628.8|203503.8|203628.8|203503.8|203620.2|203495.2|10
1731322690000|2024-11-11 10:58:10|203626.2|203501.2|203645.6|203520.6|203645.6|203520.6|203620.2|203495.2|14
1731322700000|2024-11-11 10:58:20|203645.2|203520.2|203646|203521|203646|203521|203639|203514|4
1731322710000|2024-11-11 10:58:30|203651.6|203526.6|203642.7|203517.7|203651.6|203526.6|203635|203510|9
1731322720000|2024-11-11 10:58:40|203642.1|203517.1|203642.7|203517.7|203642.7|203517.7|203632.9|203507.9|4
1731322730000|2024-11-11 10:58:50|203640.7|203515.7|203715.5|203590.5|203715.5|203590.5|203640.7|203515.7|6
1731322740000|2024-11-11 10:59:00|203714.4|203589.4|203713.6|203588.6|203720.7|203595.7|203713.6|203588.6|13
1731322750000|2024-11-11 10:59:10|203713.1|203588.1|203718.5|203593.5|203718.5|203593.5|203713.1|203588.1|4
1731322760000|2024-11-11 10:59:20|203717|203592|203684.5|203559.5|203717|203592|203682.5|203557.5|11
1731322770000|2024-11-11 10:59:30|203690.9|203565.9|203679.7|203554.7|203690.9|203565.9|203673.5|203548.5|21
1731322780000|2024-11-11 10:59:40|203683.3|203558.3|203684|203559|203686.7|203561.7|203680|203555|6
1731322790000|2024-11-11 10:59:50|203686.9|203561.9|203685.6|203560.6|203689.2|203564.2|203685.6|203560.6|4
1731322800000|2024-11-11 11:00:00|203693.6|203568.6|203714.6|203589.6|203715|203590|203693.6|203568.6|13
1731322810000|2024-11-11 11:00:10|203712|203587|203732.5|203607.5|203732.5|203607.5|203710.3|203585.3|8
1731322820000|2024-11-11 11:00:20|203783.4|203658.4|203807.6|203682.6|203822.8|203697.8|203783.4|203658.4|25
1731322830000|2024-11-11 11:00:30|203808.5|203683.5|203801.7|203676.7|203808.5|203683.5|203795.3|203670.3|11
1731322840000|2024-11-11 11:00:40|203805.6|203680.6|203816.5|203691.5|203816.5|203691.5|203805.6|203680.6|9
1731322850000|2024-11-11 11:00:50|203810.4|203685.4|203799.5|203674.5|203810.4|203685.4|203792|203667|8
1731322860000|2024-11-11 11:01:00|203799.7|203674.7|203810.7|203685.7|203810.7|203685.7|203797.2|203672.2|9
1731322870000|2024-11-11 11:01:10|203810|203685|203798.9|203673.9|203810|203685|203798.7|203673.7|9
1731322880000|2024-11-11 11:01:20|203827.7|203702.7|203822|203697|203832.5|203707.5|203809.6|203684.6|22
1731322890000|2024-11-11 11:01:30|203820.8|203695.8|203803.5|203678.5|203822.7|203697.7|203781.3|203656.3|22
1731322900000|2024-11-11 11:01:40|203803|203678|203775|203650|203803.2|203678.2|203767.3|203642.3|14
1731322910000|2024-11-11 11:01:50|203772.9|203647.9|203693.9|203568.9|203772.9|203647.9|203693.9|203568.9|19
1731322920000|2024-11-11 11:02:00|203690|203565|203763.5|203638.5|203769|203644|203690|203565|21
1731322930000|2024-11-11 11:02:10|203770.4|203645.4|203767.1|203642.1|203770.4|203645.4|203767.1|203642.1|2
1731322940000|2024-11-11 11:02:20|203765.5|203640.5|203769.1|203644.1|203769.7|203644.7|203761.8|203636.8|11
1731322950000|2024-11-11 11:02:30|203766|203641|203767|203642|203767.4|203642.4|203762.1|203637.1|9
1731322960000|2024-11-11 11:02:40|203763|203638|203762.6|203637.6|203766|203641|203759.8|203634.8|9
1731322970000|2024-11-11 11:02:50|203761.7|203636.7|203725.5|203600.5|203761.7|203636.7|203702.2|203577.2|9
1731322980000|2024-11-11 11:03:00|203719.5|203594.5|203717.1|203592.1|203719.5|203594.5|203710.4|203585.4|13
1731322990000|2024-11-11 11:03:10|203716.4|203591.4|203717.9|203592.9|203719.9|203594.9|203707.3|203582.3|11
1731323000000|2024-11-11 11:03:20|203718.2|203593.2|203715.9|203590.9|203719.5|203594.5|203711|203586|7
1731323010000|2024-11-11 11:03:30|203716|203591|203714.3|203589.3|203716.2|203591.2|203709|203584|4
1731323020000|2024-11-11 11:03:40|203714.5|203589.5|203715|203590|203715|203590|203714.5|203589.5|2
1731323030000|2024-11-11 11:03:50|203714.4|203589.4|203711|203586|203714.5|203589.5|203699.5|203574.5|12
1731323040000|2024-11-11 11:04:00|203709.4|203584.4|203727|203602|203727|203602|203700.4|203575.4|15
1731323050000|2024-11-11 11:04:10|203724|203599|203730.4|203605.4|203730.4|203605.4|203715.6|203590.6|13
1731323060000|2024-11-11 11:04:20|203729.1|203604.1|203720.3|203595.3|203729.1|203604.1|203713.2|203588.2|6
1731323070000|2024-11-11 11:04:30|203718.3|203593.3|203703|203578|203718.3|203593.3|203689|203564|10
1731323080000|2024-11-11 11:04:40|203697|203572|203704.8|203579.8|203707.5|203582.5|203697|203572|18
1731323090000|2024-11-11 11:04:50|203704.1|203579.1|203709.4|203584.4|203709.4|203584.4|203697.4|203572.4|9
1731323100000|2024-11-11 11:05:00|203705.4|203580.4|203668.4|203543.4|203707.5|203582.5|203667.9|203542.9|24
1731323110000|2024-11-11 11:05:10|203663|203538|203720.3|203595.3|203720.3|203595.3|203654.9|203529.9|23
1731323120000|2024-11-11 11:05:20|203709.2|203584.2|203715.7|203590.7|203715.7|203590.7|203709.2|203584.2|4
1731323130000|2024-11-11 11:05:30|203712.2|203587.2|203719.6|203594.6|203719.6|203594.6|203710.5|203585.5|6
1731323140000|2024-11-11 11:05:40|203715.6|203590.6|203707.5|203582.5|203715.6|203590.6|203705.9|203580.9|7
1731323150000|2024-11-11 11:05:50|203706.3|203581.3|203717.2|203592.2|203724.7|203599.7|203705.5|203580.5|12
1731323160000|2024-11-11 11:06:00|203717.4|203592.4|203738.6|203613.6|203738.6|203613.6|203714.9|203589.9|16
1731323170000|2024-11-11 11:06:10|203734.2|203609.2|203767.6|203642.6|203770|203645|203734.2|203609.2|12
1731323180000|2024-11-11 11:06:20|203768|203643|203762.9|203637.9|203778|203653|203747.2|203622.2|16
1731323190000|2024-11-11 11:06:30|203762.5|203637.5|203791|203666|203791|203666|203754.2|203629.2|15
1731323200000|2024-11-11 11:06:40|203791.7|203666.7|203774.7|203649.7|203796|203671|203771.3|203646.3|24
1731323210000|2024-11-11 11:06:50|203773.7|203648.7|203767.4|203642.4|203778|203653|203767.4|203642.4|15
1731323220000|2024-11-11 11:07:00|203765.7|203640.7|203802.7|203677.7|203808.6|203683.6|203763.4|203638.4|17
1731323230000|2024-11-11 11:07:10|203800.7|203675.7|203818.7|203693.7|203819.3|203694.3|203800.7|203675.7|14
1731323240000|2024-11-11 11:07:20|203820.2|203695.2|203829.9|203704.9|203831.9|203706.9|203820.2|203695.2|16
1731323250000|2024-11-11 11:07:30|203829.7|203704.7|203815.6|203690.6|203829.7|203704.7|203815.6|203690.6|23
1731323260000|2024-11-11 11:07:40|203802.7|203677.7|203803.5|203678.5|203808.2|203683.2|203802.7|203677.7|4
1731323270000|2024-11-11 11:07:50|203804|203679|203796.5|203671.5|203813.3|203688.3|203796.5|203671.5|12
1731323280000|2024-11-11 11:08:00|203798|203673|203792.3|203667.3|203808.9|203683.9|203792.3|203667.3|13
1731323290000|2024-11-11 11:08:10|203789.3|203664.3|203808.5|203683.5|203810.7|203685.7|203789.3|203664.3|9
1731323300000|2024-11-11 11:08:20|203805.1|203680.1|203806.8|203681.8|203809.2|203684.2|203795.4|203670.4|12
1731323310000|2024-11-11 11:08:30|203802.4|203677.4|203805|203680|203805|203680|203797.4|203672.4|4
1731323320000|2024-11-11 11:08:40|203801|203676|203797.9|203672.9|203804.5|203679.5|203795.6|203670.6|11
1731323330000|2024-11-11 11:08:50|203800.5|203675.5|203775.3|203650.3|203808.3|203683.3|203772.5|203647.5|14
1731323340000|2024-11-11 11:09:00|203771.4|203646.4|203772.2|203647.2|203772.2|203647.2|203766.7|203641.7|6
1731323350000|2024-11-11 11:09:10|203771.2|203646.2|203731.4|203606.4|203771.2|203646.2|203728.7|203603.7|6
1731323360000|2024-11-11 11:09:20|203738|203613|203761.7|203636.7|203761.7|203636.7|203738|203613|7
1731323370000|2024-11-11 11:09:30|203763.2|203638.2|203767.8|203642.8|203785.9|203660.9|203761|203636|7
1731323390000|2024-11-11 11:09:50|203775.2|203650.2|203769.8|203644.8|203775.2|203650.2|203769.8|203644.8|3
1731323400000|2024-11-11 11:10:00|203773.2|203648.2|203769.3|203644.3|203773.2|203648.2|203760.5|203635.5|11
1731323410000|2024-11-11 11:10:10|203768.9|203643.9|203756.2|203631.2|203769|203644|203749.5|203624.5|8
1731323420000|2024-11-11 11:10:20|203753.9|203628.9|203775.3|203650.3|203775.3|203650.3|203750|203625|17
1731323430000|2024-11-11 11:10:30|203776.2|203651.2|203759|203634|203776.2|203651.2|203751.9|203626.9|15
1731323440000|2024-11-11 11:10:40|203755.5|203630.5|203752.3|203627.3|203758.5|203633.5|203752.3|203627.3|9
1731323450000|2024-11-11 11:10:50|203751.4|203626.4|203756.3|203631.3|203756.9|203631.9|203748.6|203623.6|10
1731323460000|2024-11-11 11:11:00|203755.4|203630.4|203750.9|203625.9|203755.4|203630.4|203744.9|203619.9|7
1731323470000|2024-11-11 11:11:10|203744.9|203619.9|203746.3|203621.3|203750.8|203625.8|203739.2|203614.2|9
1731323480000|2024-11-11 11:11:20|203749.3|203624.3|203754.8|203629.8|203758.5|203633.5|203749.3|203624.3|5
1731323490000|2024-11-11 11:11:30|203756.6|203631.6|203714.9|203589.9|203761.4|203636.4|203710.1|203585.1|14
1731323500000|2024-11-11 11:11:40|203709.7|203584.7|203713.1|203588.1|203720.9|203595.9|203708.9|203583.9|15
1731323510000|2024-11-11 11:11:50|203711.7|203586.7|203713.1|203588.1|203719|203594|203710|203585|13
1731323520000|2024-11-11 11:12:00|203708.2|203583.2|203715.3|203590.3|203716.3|203591.3|203703.6|203578.6|9
1731323530000|2024-11-11 11:12:10|203720.2|203595.2|203721.6|203596.6|203721.8|203596.8|203715.7|203590.7|5
1731323540000|2024-11-11 11:12:20|203725.2|203600.2|203723.1|203598.1|203727.9|203602.9|203718.9|203593.9|10
1731323550000|2024-11-11 11:12:30|203718.5|203593.5|203723|203598|203729.1|203604.1|203711|203586|19
1731323560000|2024-11-11 11:12:40|203725|203600|203721.9|203596.9|203726.2|203601.2|203715.6|203590.6|17
1731323570000|2024-11-11 11:12:50|203714.9|203589.9|203728.1|203603.1|203729.3|203604.3|203714.9|203589.9|16
1731323580000|2024-11-11 11:13:00|203724.2|203599.2|203728|203603|203731.7|203606.7|203719.5|203594.5|18
1731323590000|2024-11-11 11:13:10|203731.1|203606.1|203724.5|203599.5|203731.1|203606.1|203718.2|203593.2|22
1731323600000|2024-11-11 11:13:20|203727.2|203602.2|203720.6|203595.6|203727.2|203602.2|203714.6|203589.6|12
1731323610000|2024-11-11 11:13:30|203722.1|203597.1|203722.7|203597.7|203725.5|203600.5|203722.1|203597.1|3
1731323620000|2024-11-11 11:13:40|203715.5|203590.5|203765.8|203640.8|203770.4|203645.4|203714.9|203589.9|9
1731323630000|2024-11-11 11:13:50|203768|203643|203783.2|203658.2|203783.2|203658.2|203767.3|203642.3|22
1731323640000|2024-11-11 11:14:00|203786.2|203661.2|203775.3|203650.3|203790|203665|203775.3|203650.3|20
1731323650000|2024-11-11 11:14:10|203780.5|203655.5|203780.6|203655.6|203782.5|203657.5|203772.5|203647.5|23
1731323660000|2024-11-11 11:14:20|203782.6|203657.6|203785.6|203660.6|203792.2|203667.2|203777.3|203652.3|14
1731323670000|2024-11-11 11:14:30|203788.6|203663.6|203782.2|203657.2|203788.6|203691.8|203741.8|203654.8|11
1731323680000|2024-11-11 11:14:40|203785.1|203660.1|203784.3|203659.3|203786.6|203661.6|203780.6|203655.6|5
1731323690000|2024-11-11 11:14:50|203781.4|203656.4|203736.2|203611.2|203781.4|203656.4|203733.6|203608.6|9
1731323700000|2024-11-11 11:15:00|203738.7|203613.7|203781.2|203656.2|203787.6|203662.6|203738.7|203613.7|8
1731323710000|2024-11-11 11:15:10|203783.4|203658.4|203810.3|203685.3|203810.3|203685.3|203780.3|203655.3|12
1731323720000|2024-11-11 11:15:20|203813.7|203688.7|203809.2|203684.2|203813.7|203688.7|203809.2|203684.2|2
1731323730000|2024-11-11 11:15:30|203813|203688|203805.6|203680.6|203813|203688|203801.5|203676.5|5
1731323740000|2024-11-11 11:15:40|203806.8|203681.8|203897.3|203772.3|203907.2|203782.2|203806.8|203681.8|11
1731323750000|2024-11-11 11:15:50|203900.6|203775.6|203905.8|203780.8|203907.1|203782.1|203898.3|203773.3|12
1731323760000|2024-11-11 11:16:00|203898.3|203773.3|203905.4|203780.4|203905.5|203780.5|203896|203771|7
1731323770000|2024-11-11 11:16:10|203905.2|203780.2|203911.7|203786.7|203911.9|203786.9|203893.9|203768.9|13
1731323780000|2024-11-11 11:16:20|203897.6|203772.6|203895.1|203770.1|203900.5|203775.5|203872.4|203747.4|14
1731323790000|2024-11-11 11:16:30|203887.7|203762.7|203914.9|203789.9|203924.4|203799.4|203887.7|203762.7|22
1731323800000|2024-11-11 11:16:40|203913.5|203788.5|203919.9|203794.9|203922.9|203797.9|203913.5|203788.5|10
1731323810000|2024-11-11 11:16:50|203921.6|203796.6|203919|203869|203965.8|203870.8|203919|203796.6|20
1731323820000|2024-11-11 11:17:00|203917.9|203867.9|203980|203855|203989.6|203867.9|203906.3|203817.3|24
1731323830000|2024-11-11 11:17:10|203981.8|203856.8|203981.2|203856.2|203983.2|203858.2|203981.2|203856.2|9
1731323840000|2024-11-11 11:17:20|203983.2|203858.2|204002.5|203877.5|204020.1|203895.1|203979.9|203854.9|12
1731323850000|2024-11-11 11:17:30|204006.5|203881.5|204002.5|203877.5|204009.6|203884.6|204002.5|203877.5|7
1731323860000|2024-11-11 11:17:40|204005.9|203880.9|203996.5|203946.5|204034.8|203955.5|203993.6|203880.9|17
1731323870000|2024-11-11 11:17:50|203999.6|203949.6|204034|203909|204034|203949.6|203994.6|203904.2|22
1731323880000|2024-11-11 11:18:00|204031.1|203906.1|204004.7|203954.7|204037.1|203954.7|204004.7|203888.9|26
1731323890000|2024-11-11 11:18:10|203994.2|203944.2|203992.8|203867.8|204020.2|203944.2|203958.7|203833.7|30
1731323900000|2024-11-11 11:18:20|203991.3|203866.3|203981.5|203856.5|203996.5|203871.5|203981.5|203856.5|19
1731323910000|2024-11-11 11:18:30|203985.4|203860.4|203984.7|203934.7|203994.2|203934.7|203945|203857.1|19
1731323920000|2024-11-11 11:18:40|203997.4|203947.4|204030|203905|204030.6|203947.4|203982|203892.5|24
1731323930000|2024-11-11 11:18:50|204030.1|203905.1|204017.1|203967.1|204030.1|203971|203991.4|203905.1|14
1731323940000|2024-11-11 11:19:00|204022.7|203972.7|204068.8|204018.8|204068.8|204018.8|204017.6|203967.6|17
1731323950000|2024-11-11 11:19:10|204073.1|204023.1|204191.5|204066.5|204191.5|204071.6|204073.1|204019.4|21
1731323960000|2024-11-11 11:19:20|204198.4|204073.4|204190.4|204065.4|204209.6|204084.6|204120.9|203995.9|28
1731323970000|2024-11-11 11:19:30|204187.1|204062.1|204215.5|204090.5|204219.7|204094.7|204173.1|204048.1|14
1731323980000|2024-11-11 11:19:40|204211.7|204086.7|204215.6|204090.6|204218.3|204093.3|204210.5|204085.5|13
1731323990000|2024-11-11 11:19:50|204212.2|204087.2|204188.5|204063.5|204213.1|204088.1|204148.5|204023.5|20
1731324000000|2024-11-11 11:20:00|204191.5|204066.5|204239.5|204114.5|204239.5|204114.5|204191.5|204066.5|26
1731324010000|2024-11-11 11:20:10|204236.4|204111.4|204238.5|204113.5|204241.8|204116.8|204233.8|204108.8|12
1731324020000|2024-11-11 11:20:20|204241.9|204116.9|204249.7|204124.7|204273.5|204148.5|204239.1|204114.1|32
1731324030000|2024-11-11 11:20:30|204252|204127|204220.8|204095.8|204256.2|204131.2|204215.3|204090.3|21
1731324040000|2024-11-11 11:20:40|204225.6|204100.6|204159.9|204109.9|204225.6|204124.5|204159.9|204087.8|15
1731324050000|2024-11-11 11:20:50|204165|204115|204224.3|204099.3|204304.5|204179.5|204158.6|204098.6|23
1731324060000|2024-11-11 11:21:00|204225.5|204100.5|204286.9|204161.9|204289.9|204164.9|204219.4|204094.4|13
1731324070000|2024-11-11 11:21:10|204284|204159|204271.7|204146.7|204290.9|204165.9|204252.1|204127.1|22
1731324080000|2024-11-11 11:21:20|204281.2|204156.2|204323.4|204198.4|204352.2|204255.6|204281.2|204156.2|34
1731324090000|2024-11-11 11:21:30|204326.3|204201.3|204413.2|204288.2|204424.9|204299.9|204322.2|204197.2|30
1731324100000|2024-11-11 11:21:40|204417.6|204292.6|204437.8|204312.8|204448|204323|204411.3|204286.3|30
1731324110000|2024-11-11 11:21:50|204434.7|204309.7|204370.3|204245.3|204434.7|204309.7|204367.1|204242.1|23
1731324120000|2024-11-11 11:22:00|204368.1|204243.1|204368.1|204243.1|204374.7|204249.7|204356.3|204231.3|19
1731324130000|2024-11-11 11:22:10|204372.9|204247.9|204384.8|204259.8|204384.8|204259.8|204364.3|204239.3|19
1731324140000|2024-11-11 11:22:20|204388|204263|204401.6|204276.6|204404.4|204279.4|204388|204263|11
1731324150000|2024-11-11 11:22:30|204399.1|204274.1|204397.4|204272.4|204405|204280|204392.9|204267.9|10
1731324160000|2024-11-11 11:22:40|204394.8|204269.8|204367.7|204242.7|204394.8|204269.8|204364.4|204239.4|9
1731324170000|2024-11-11 11:22:50|204364.4|204239.4|204390.1|204265.1|204394.8|204269.8|204364.4|204239.4|15
1731324180000|2024-11-11 11:23:00|204381.3|204256.3|204376.3|204251.3|204389.1|204264.1|204368|204243|14
1731324190000|2024-11-11 11:23:10|204382.3|204257.3|204373.4|204248.4|204385.2|204260.2|204364.9|204239.9|17
1731324200000|2024-11-11 11:23:20|204371.3|204246.3|204376.6|204251.6|204382.5|204257.5|204369.6|204244.6|13
1731324210000|2024-11-11 11:23:30|204378.3|204253.3|204393.9|204268.9|204394.9|204269.9|204373.2|204248.2|26
1731324220000|2024-11-11 11:23:40|204396.4|204271.4|204383.2|204258.2|204396.6|204307.3|204340|204254|17
1731324230000|2024-11-11 11:23:50|204384.4|204259.4|204316.1|204266.1|204386.5|204276.6|204314.8|204237.4|17
1731324250000|2024-11-11 11:24:10|204313.2|204263.2|204311.2|204261.2|204322.1|204272.1|204308.6|204258.6|16
1731324260000|2024-11-11 11:24:20|204317.1|204267.1|204368|204318|204373|204323|204304.5|204254.5|14
1731324270000|2024-11-11 11:24:30|204366.6|204316.6|204368|204318|204369.7|204319.7|204366.2|204316.2|6
1731324280000|2024-11-11 11:24:40|204369.8|204319.8|204434.1|204384.1|204476.1|204384.1|204369.8|204319.8|23
1731324290000|2024-11-11 11:24:50|204432.4|204382.4|204447.1|204397.1|204453.3|204403.3|204430.2|204380.2|18
1731324300000|2024-11-11 11:25:00|204450.1|204400.1|204439.5|204389.5|204450.1|204400.1|204439.5|204389.5|5
1731324310000|2024-11-11 11:25:10|204448.9|204398.9|204446.2|204396.2|204449.3|204399.3|204439.8|204389.8|6
1731324320000|2024-11-11 11:25:20|204445.2|204395.2|204443.7|204393.7|204445.2|204395.2|204431|204381|4
1731324330000|2024-11-11 11:25:30|204440.5|204390.5|204471.8|204346.8|204474.5|204390.5|204398.8|204273.8|20
1731324340000|2024-11-11 11:25:40|204461.3|204336.3|204474.3|204349.3|204476|204351|204451.6|204326.6|14
1731324350000|2024-11-11 11:25:50|204477.8|204352.8|204464.3|204414.3|204511.4|204425.7|204431.3|204334.2|16
1731324360000|2024-11-11 11:26:00|204468.1|204418.1|204469.9|204419.9|204507.8|204424.2|204459.1|204376.3|27
1731324370000|2024-11-11 11:26:10|204471.3|204421.3|204461.4|204411.4|204473|204423|204453.9|204403.9|13
1731324380000|2024-11-11 11:26:20|204459.9|204409.9|204455.2|204405.2|204469.3|204419.3|204454.8|204404.8|25
1731324390000|2024-11-11 11:26:30|204459|204409|204464.7|204414.7|204497.6|204420.4|204451.7|204367.8|26
1731324400000|2024-11-11 11:26:40|204455.8|204405.8|204472.5|204422.5|204472.5|204422.5|204455.8|204405.8|10
1731324410000|2024-11-11 11:26:50|204463.5|204413.5|204463.1|204413.1|204471.5|204421.5|204453.4|204403.4|23
1731324420000|2024-11-11 11:27:00|204462.8|204412.8|204465.5|204415.5|204467.5|204417.5|204458|204408|10
1731324430000|2024-11-11 11:27:10|204463.3|204413.3|204505.5|204380.5|204505.5|204420.6|204461.8|204380.5|7
1731324440000|2024-11-11 11:27:20|204504.7|204379.7|204576.2|204451.2|204589|204464|204504.7|204379.7|10
1731324450000|2024-11-11 11:27:30|204571.2|204446.2|204536|204411|204574.2|204449.2|204531.6|204406.6|13
1731324460000|2024-11-11 11:27:40|204532.5|204407.5|204522.3|204397.3|204538.4|204413.4|204514.1|204389.1|11
1731324470000|2024-11-11 11:27:50|204521.1|204396.1|204522.4|204397.4|204547.7|204422.7|204514.9|204389.9|19
1731324480000|2024-11-11 11:28:00|204521.3|204396.3|204520.3|204395.3|204522.8|204397.8|204520.3|204395.3|8
1731324490000|2024-11-11 11:28:10|204519.5|204394.5|204508.5|204383.5|204519.9|204394.9|204508.5|204383.5|11
1731324500000|2024-11-11 11:28:20|204511.2|204386.2|204572.2|204447.2|204572.5|204495.7|204511.2|204386.2|15
1731324510000|2024-11-11 11:28:30|204572|204447|204592.3|204467.3|204599.4|204474.4|204572|204447|16
1731324520000|2024-11-11 11:28:40|204592.4|204467.4|204594.8|204469.8|204595.5|204470.5|204590.3|204465.3|16
1731324530000|2024-11-11 11:28:50|204593.4|204468.4|204591.4|204466.4|204595|204470|204590.9|204465.9|11
1731324540000|2024-11-11 11:29:00|204590.8|204465.8|204600.2|204475.2|204600.5|204475.5|204587.2|204462.2|15
1731324550000|2024-11-11 11:29:10|204599.5|204474.5|204588.9|204463.9|204599.5|204474.5|204586.5|204461.5|5
1731324560000|2024-11-11 11:29:20|204585.9|204460.9|204592.5|204467.5|204593.2|204468.2|204583.2|204458.2|13
1731324570000|2024-11-11 11:29:30|204592.8|204467.8|204588.9|204463.9|204602.3|204477.3|204588.9|204463.9|14
1731324580000|2024-11-11 11:29:40|204589|204464|204591.3|204466.3|204591.3|204466.3|204589|204464|2
1731324590000|2024-11-11 11:29:50|204588|204463|204589.2|204464.2|204590.8|204465.8|204587.2|204462.2|6
1731324600000|2024-11-11 11:30:00|204592.2|204467.2|204465.7|204340.7|204592.2|204467.2|204461.2|204336.2|18
1731324610000|2024-11-11 11:30:10|204463.5|204338.5|204468.5|204343.5|204471|204346|204463.5|204338.5|4
1731324620000|2024-11-11 11:30:20|204466.5|204341.5|204490.6|204365.6|204490.6|204365.6|204453.2|204328.2|13
1731324630000|2024-11-11 11:30:30|204491.2|204366.2|204528.4|204403.4|204528.4|204403.4|204491.2|204366.2|6
1731324640000|2024-11-11 11:30:40|204526.1|204401.1|204527.7|204402.7|204527.7|204402.7|204496.5|204371.5|17
1731324650000|2024-11-11 11:30:50|204528.4|204403.4|204602.7|204477.7|204602.7|204477.7|204519.8|204394.8|23
1731324660000|2024-11-11 11:31:00|204603.4|204478.4|204618.2|204493.2|204625.8|204500.8|204603.4|204478.4|14
1731324670000|2024-11-11 11:31:10|204611.9|204486.9|204564.9|204439.9|204635.9|204510.9|204562.1|204437.1|20
1731324680000|2024-11-11 11:31:20|204562.9|204437.9|204477.4|204352.4|204562.9|204437.9|204465.6|204340.6|15
1731324690000|2024-11-11 11:31:30|204480.9|204355.9|204484.2|204359.2|204489.7|204364.7|204480.9|204355.9|7
1731324700000|2024-11-11 11:31:40|204487.7|204362.7|204481.2|204356.2|204487.7|204362.7|204469|204344|14
1731324710000|2024-11-11 11:31:50|204473.7|204348.7|204479.5|204354.5|204479.5|204354.5|204449.4|204324.4|18
1731324720000|2024-11-11 11:32:00|204485.9|204360.9|204484.5|204359.5|204485.9|204360.9|204475.4|204350.4|14
1731324730000|2024-11-11 11:32:10|204482.8|204357.8|204471.4|204346.4|204482.8|204357.8|204457.7|204332.7|13
1731324740000|2024-11-11 11:32:20|204473.9|204348.9|204473.5|204348.5|204475.3|204350.3|204461.1|204336.1|16
1731324750000|2024-11-11 11:32:30|204472.9|204347.9|204526.1|204401.1|204547.1|204422.1|204463.8|204338.8|18
1731324760000|2024-11-11 11:32:40|204530.6|204405.6|204509.5|204384.5|204535.8|204410.8|204506|204381|16
1731324770000|2024-11-11 11:32:50|204506.2|204381.2|204500.1|204375.1|204512.8|204387.8|204499|204374|12
1731324780000|2024-11-11 11:33:00|204498.7|204373.7|204467.5|204342.5|204502.4|204377.4|204461.9|204336.9|17
1731324790000|2024-11-11 11:33:10|204466.4|204341.4|204471|204346|204491.5|204366.5|204466.4|204341.4|14
1731324800000|2024-11-11 11:33:20|204469.3|204344.3|204484|204359|204484|204359|204465.3|204340.3|11
1731324810000|2024-11-11 11:33:30|204483.5|204358.5|204478.5|204353.5|204492.5|204367.5|204478.5|204353.5|12
1731324820000|2024-11-11 11:33:40|204479.5|204354.5|204466.2|204341.2|204482.5|204357.5|204461.5|204336.5|11
1731324830000|2024-11-11 11:33:50|204461.2|204336.2|204435.8|204310.8|204471.5|204346.5|204427.6|204302.6|12
1731324840000|2024-11-11 11:34:00|204434.8|204309.8|204437.6|204312.6|204437.6|204312.6|204427.6|204302.6|7
1731324850000|2024-11-11 11:34:10|204440.9|204315.9|204434.9|204309.9|204440.9|204315.9|204429.9|204304.9|8
1731324860000|2024-11-11 11:34:20|204432.7|204307.7|204434.1|204309.1|204435.2|204310.2|204432.7|204307.7|4
1731324870000|2024-11-11 11:34:30|204431.2|204306.2|204425.6|204300.6|204432.2|204307.2|204414.1|204289.1|10
1731324880000|2024-11-11 11:34:40|204421.8|204296.8|204434.3|204309.3|204440.4|204315.4|204418.3|204293.3|11
1731324890000|2024-11-11 11:34:50|204427.2|204302.2|204424.4|204299.4|204427.2|204302.2|204424.4|204299.4|2
1731324900000|2024-11-11 11:35:00|204420.2|204295.2|204424.5|204299.5|204433.7|204308.7|204420.2|204295.2|8
1731324910000|2024-11-11 11:35:10|204418.1|204293.1|204413|204288|204419.9|204294.9|204406.7|204281.7|12
1731324920000|2024-11-11 11:35:20|204406.7|204281.7|204426.5|204301.5|204426.5|204301.5|204405|204280|12
1731324930000|2024-11-11 11:35:30|204424.8|204299.8|204554.7|204429.7|204556.9|204431.9|204424.8|204299.8|17
1731324940000|2024-11-11 11:35:40|204556.1|204431.1|204567.7|204442.7|204567.7|204442.7|204550.3|204425.3|14
1731324950000|2024-11-11 11:35:50|204560.9|204435.9|204533.9|204408.9|204565.4|204440.4|204529.4|204404.4|10
1731324960000|2024-11-11 11:36:00|204530.6|204405.6|204537.9|204412.9|204547.3|204422.3|204528.6|204403.6|13
1731324970000|2024-11-11 11:36:10|204538.7|204413.7|204496|204371|204539.8|204414.8|204496|204371|13
1731324980000|2024-11-11 11:36:20|204509.6|204384.6|204500.4|204375.4|204510|204385|204494.9|204369.9|14
1731324990000|2024-11-11 11:36:30|204501.1|204376.1|204492.5|204367.5|204528.4|204403.4|204492.5|204367.5|14
1731325000000|2024-11-11 11:36:40|204490.9|204365.9|204553.8|204428.8|204560.5|204435.5|204490.9|204365.9|7
1731325010000|2024-11-11 11:36:50|204557.5|204432.5|204522.2|204397.2|204557.5|204432.5|204522.2|204397.2|9
1731325020000|2024-11-11 11:37:00|204519.2|204394.2|204527.1|204402.1|204529.7|204404.7|204519.2|204394.2|8
1731325030000|2024-11-11 11:37:10|204521.9|204396.9|204495.8|204370.8|204521.9|204396.9|204495.8|204370.8|13
1731325040000|2024-11-11 11:37:20|204498.5|204373.5|204471.9|204346.9|204507.4|204382.4|204466.9|204341.9|12
1731325050000|2024-11-11 11:37:30|204471.4|204346.4|204461.4|204336.4|204471.4|204346.4|204460.8|204335.8|12
1731325060000|2024-11-11 11:37:40|204472.2|204347.2|204470.4|204345.4|204472.2|204347.2|204463.5|204338.5|11
1731325070000|2024-11-11 11:37:50|204463.5|204338.5|204415|204290|204467.1|204342.1|204415|204290|19
1731325080000|2024-11-11 11:38:00|204416|204291|204382.1|204257.1|204416|204291|204382.1|204257.1|10
1731325090000|2024-11-11 11:38:10|204386.7|204261.7|204323.9|204198.9|204388.9|204263.9|204323.9|204198.9|14
1731325100000|2024-11-11 11:38:20|204321.6|204196.6|204328.5|204203.5|204339.2|204214.2|204321.6|204196.6|21
1731325110000|2024-11-11 11:38:30|204324.9|204199.9|204165.1|204040.1|204327.8|204202.8|204165.1|204040.1|20
1731325120000|2024-11-11 11:38:40|204182.1|204057.1|204177.6|204052.6|204182.1|204057.1|204163.7|204038.7|23
1731325130000|2024-11-11 11:38:50|204182.8|204057.8|204225.9|204100.9|204227.4|204102.4|204182.8|204057.8|26
1731325140000|2024-11-11 11:39:00|204238.7|204113.7|204253.1|204128.1|204290|204165|204238.7|204113.7|13
1731325150000|2024-11-11 11:39:10|204245.9|204120.9|204258.7|204133.7|204258.7|204133.7|204243.9|204118.9|7
1731325160000|2024-11-11 11:39:20|204252.9|204127.9|204258.2|204133.2|204258.2|204133.2|204248.9|204123.9|4
1731325170000|2024-11-11 11:39:30|204262.2|204137.2|204306.5|204181.5|204324.2|204199.2|204258.2|204133.2|11
1731325180000|2024-11-11 11:39:40|204292.8|204167.8|204299.2|204174.2|204304.8|204179.8|204290.6|204165.6|13
1731325190000|2024-11-11 11:39:50|204299|204174|204250.2|204125.2|204299|204174|204247.7|204122.7|12
1731325200000|2024-11-11 11:40:00|204250.3|204125.3|204321.8|204196.8|204325.9|204200.9|204250.3|204125.3|15
1731325210000|2024-11-11 11:40:10|204316.9|204191.9|204300.1|204175.1|204324.5|204199.5|204296.9|204171.9|8
1731325220000|2024-11-11 11:40:20|204305.1|204180.1|204284.7|204159.7|204305.1|204180.1|204278|204153|12
1731325230000|2024-11-11 11:40:30|204284|204159|204361.5|204236.5|204361.5|204236.5|204283.9|204158.9|25
1731325240000|2024-11-11 11:40:40|204363.9|204238.9|204363.9|204238.9|204369.9|204244.9|204361.7|204236.7|6
1731325250000|2024-11-11 11:40:50|204362|204237|204299.3|204174.3|204362|204237|204290.9|204165.9|13
1731325260000|2024-11-11 11:41:00|204297|204172|204291.2|204166.2|204302|204177|204288.7|204163.7|13
1731325270000|2024-11-11 11:41:10|204290.4|204165.4|204279|204154|204297.6|204172.6|204278.5|204153.5|10
1731325280000|2024-11-11 11:41:20|204277.5|204152.5|204274|204149|204287.6|204162.6|204273.9|204148.9|10
1731325290000|2024-11-11 11:41:30|204275.6|204150.6|204283.9|204158.9|204297|204172|204275.6|204150.6|10
1731325300000|2024-11-11 11:41:40|204283.1|204158.1|204285.3|204160.3|204289|204164|204280.7|204155.7|11
1731325310000|2024-11-11 11:41:50|204284.3|204159.3|204296|204171|204296|204171|204283.7|204158.7|8
1731325320000|2024-11-11 11:42:00|204293.4|204168.4|204318.2|204193.2|204326.4|204201.4|204286.9|204161.9|16
1731325330000|2024-11-11 11:42:10|204320.7|204195.7|204305|204180|204320.7|204195.7|204297.5|204172.5|14
1731325340000|2024-11-11 11:42:20|204304.9|204179.9|204324.7|204199.7|204324.7|204199.7|204304.9|204179.9|11
1731325350000|2024-11-11 11:42:30|204326.7|204201.7|204342.9|204217.9|204351.4|204226.4|204324.7|204199.7|11
1731325360000|2024-11-11 11:42:40|204344.8|204219.8|204343.6|204218.6|204346.5|204221.5|204341.4|204216.4|13
1731325370000|2024-11-11 11:42:50|204346.5|204221.5|204344.9|204219.9|204357.2|204232.2|204329.7|204204.7|23
1731325380000|2024-11-11 11:43:00|204351.6|204226.6|204353.9|204228.9|204363.3|204238.3|204351.6|204226.6|9
1731325390000|2024-11-11 11:43:10|204352.4|204227.4|204312.1|204187.1|204352.4|204227.4|204309.9|204184.9|15
1731325400000|2024-11-11 11:43:20|204310.8|204185.8|204299.8|204174.8|204310.8|204185.8|204295.9|204170.9|9
1731325410000|2024-11-11 11:43:30|204304.1|204179.1|204303.2|204178.2|204304.1|204179.1|204303.1|204178.1|3
1731325420000|2024-11-11 11:43:40|204306|204181|204314.7|204189.7|204314.7|204189.7|204306|204181|3
1731325430000|2024-11-11 11:43:50|204312.5|204187.5|204311|204186|204312.5|204187.5|204311|204186|2
1731325440000|2024-11-11 11:44:00|204313.5|204188.5|204305.4|204180.4|204315.9|204190.9|204303.3|204178.3|6
1731325450000|2024-11-11 11:44:10|204299.6|204174.6|204314.6|204189.6|204314.6|204189.6|204299.6|204174.6|7
1731325460000|2024-11-11 11:44:20|204316.9|204191.9|204308.3|204183.3|204316.9|204191.9|204308.3|204183.3|2
1731325470000|2024-11-11 11:44:30|204312.2|204187.2|204312.2|204187.2|204312.2|204187.2|204312.2|204187.2|1
1731325480000|2024-11-11 11:44:40|204308.5|204183.5|204308.5|204183.5|204308.5|204183.5|204308.5|204183.5|1
1731325490000|2024-11-11 11:44:50|204304.6|204179.6|204295.9|204170.9|204309|204184|204289.3|204164.3|8
1731325500000|2024-11-11 11:45:00|204299.4|204174.4|204353|204228|204353|204228|204299.4|204174.4|9
1731325510000|2024-11-11 11:45:10|204349.2|204224.2|204356.2|204231.2|204356.2|204231.2|204345|204220|5
1731325530000|2024-11-11 11:45:30|204358|204233|204362.9|204237.9|204364.5|204239.5|204358|204233|5
1731325540000|2024-11-11 11:45:40|204363.4|204238.4|204366.9|204241.9|204374.2|204249.2|204362.9|204237.9|6
1731325550000|2024-11-11 11:45:50|204365.6|204240.6|204362.1|204237.1|204368.8|204243.8|204359.6|204234.6|5
1731325560000|2024-11-11 11:46:00|204368.6|204243.6|204374.2|204249.2|204374.2|204249.2|204368.6|204243.6|2
1731325570000|2024-11-11 11:46:10|204374.9|204249.9|204361.4|204236.4|204375.9|204250.9|204356.4|204231.4|11
1731325580000|2024-11-11 11:46:20|204364.4|204239.4|204360.9|204235.9|204375.5|204250.5|204360.9|204235.9|13
1731325590000|2024-11-11 11:46:30|204362.7|204237.7|204366.9|204241.9|204366.9|204241.9|204360.9|204235.9|4
1731325600000|2024-11-11 11:46:40|204363.4|204238.4|204363.3|204238.3|204363.4|204238.4|204356|204231|5
1731325610000|2024-11-11 11:46:50|204364|204239|204364.6|204239.6|204371.7|204246.7|204360.4|204235.4|5
1731325620000|2024-11-11 11:47:00|204365.2|204240.2|204361.3|204236.3|204365.2|204240.2|204361.1|204236.1|3
1731325630000|2024-11-11 11:47:10|204364.7|204239.7|204389.8|204264.8|204396.9|204271.9|204362.4|204237.4|9
1731325640000|2024-11-11 11:47:20|204393.1|204268.1|204391.8|204266.8|204394.3|204269.3|204390.4|204265.4|5
1731325650000|2024-11-11 11:47:30|204389.1|204264.1|204387.4|204262.4|204390.1|204265.1|204386.7|204261.7|4
1731325660000|2024-11-11 11:47:40|204391.8|204266.8|204385.6|204260.6|204396.9|204271.9|204385.6|204260.6|5
1731325670000|2024-11-11 11:47:50|204384.6|204259.6|204387.8|204262.8|204394.5|204269.5|204384.6|204259.6|3
1731325680000|2024-11-11 11:48:00|204390.5|204265.5|204394.7|204269.7|204397.5|204272.5|204387.8|204262.8|6
1731325690000|2024-11-11 11:48:10|204392.4|204267.4|204390|204265|204392.4|204267.4|204386.8|204261.8|6
1731325700000|2024-11-11 11:48:20|204391.5|204266.5|204480.5|204355.5|204484.2|204359.2|204390|204265|12
1731325710000|2024-11-11 11:48:30|204486.7|204361.7|204490.9|204365.9|204493.1|204368.1|204481.3|204356.3|7
1731325720000|2024-11-11 11:48:40|204487|204362|204398.1|204273.1|204487|204362|204397.7|204272.7|13
1731325730000|2024-11-11 11:48:50|204394.1|204269.1|204387.4|204262.4|204394.1|204269.1|204387.4|204262.4|3
1731325740000|2024-11-11 11:49:00|204388.2|204263.2|204385.4|204260.4|204396.8|204271.8|204379|204254|11
1731325760000|2024-11-11 11:49:20|204383.4|204258.4|204356.2|204231.2|204383.4|204258.4|204352.5|204227.5|6
1731325770000|2024-11-11 11:49:30|204356|204231|204343.5|204218.5|204356|204231|204342|204217|8
1731325780000|2024-11-11 11:49:40|204345.3|204220.3|204343|204218|204345.5|204220.5|204343|204218|5
1731325790000|2024-11-11 11:49:50|204343.4|204218.4|204358.1|204233.1|204358.5|204233.5|204343.4|204218.4|5
1731325800000|2024-11-11 11:50:00|204359|204234|204351.7|204226.7|204359|204234|204347.5|204222.5|5
1731325810000|2024-11-11 11:50:10|204349.5|204224.5|204359.6|204234.6|204367.4|204242.4|204349.5|204224.5|11
1731325820000|2024-11-11 11:50:20|204357.6|204232.6|204335.4|204210.4|204357.6|204232.6|204335.4|204210.4|10
1731325830000|2024-11-11 11:50:30|204333.8|204208.8|204305.2|204180.2|204333.8|204208.8|204265.5|204140.5|15
1731325840000|2024-11-11 11:50:40|204304.9|204179.9|204250.2|204125.2|204304.9|204179.9|204250.2|204125.2|14
1731325850000|2024-11-11 11:50:50|204252.3|204127.3|204252|204127|204257.5|204132.5|204252|204127|15
1731325860000|2024-11-11 11:51:00|204252.5|204127.5|204266.4|204141.4|204274.4|204149.4|204252|204127|26
1731325870000|2024-11-11 11:51:10|204265|204140|204270|204145|204274|204149|204264.3|204139.3|31
1731325880000|2024-11-11 11:51:20|204222|204097|204220|204095|204224.4|204099.4|204218.4|204093.4|9
1731325890000|2024-11-11 11:51:30|204217.5|204092.5|204215|204090|204217.5|204092.5|204209.2|204084.2|12
1731325900000|2024-11-11 11:51:40|204215.7|204090.7|204219.5|204094.5|204229.3|204104.3|204215.7|204090.7|16
1731325910000|2024-11-11 11:51:50|204218.9|204093.9|204218.8|204093.8|204224.2|204099.2|204216.2|204091.2|7
1731325920000|2024-11-11 11:52:00|204218.2|204093.2|204215|204090|204220.8|204095.8|204215|204090|8
1731325930000|2024-11-11 11:52:10|204216.7|204091.7|204202.5|204077.5|204216.7|204091.7|204202.2|204077.2|13
1731325940000|2024-11-11 11:52:20|204203|204078|204202.8|204077.8|204205.7|204080.7|204202.8|204077.8|3
1731325950000|2024-11-11 11:52:30|204203.2|204078.2|204203.9|204078.9|204208|204083|204201.9|204076.9|5
1731325960000|2024-11-11 11:52:40|204204|204079|204224.2|204099.2|204224.2|204099.2|204202.2|204077.2|11
1731325970000|2024-11-11 11:52:50|204220.9|204095.9|204225.3|204100.3|204231|204106|204220.4|204095.4|16
1731325980000|2024-11-11 11:53:00|204224.8|204099.8|204224.4|204099.4|204229.7|204104.7|204218.5|204093.5|12
1731325990000|2024-11-11 11:53:10|204228.7|204103.7|204315.9|204190.9|204315.9|204190.9|204225.7|204100.7|26
1731326000000|2024-11-11 11:53:20|204317.7|204192.7|204345.5|204220.5|204348.7|204223.7|204314.8|204189.8|16
1731326010000|2024-11-11 11:53:30|204345|204220|204344.5|204219.5|204345.5|204220.5|204344.5|204219.5|4
1731326020000|2024-11-11 11:53:40|204344.6|204219.6|204261.2|204136.2|204344.6|204219.6|204261.2|204136.2|7
1731326030000|2024-11-11 11:53:50|204264.2|204139.2|204268.2|204143.2|204268.2|204143.2|204264.2|204139.2|2
1731326040000|2024-11-11 11:54:00|204262.6|204137.6|204267.1|204142.1|204269.6|204144.6|204261|204136|10
1731326050000|2024-11-11 11:54:10|204264.5|204139.5|204264.2|204139.2|204264.5|204139.5|204264.2|204139.2|2
1731326060000|2024-11-11 11:54:20|204264.5|204139.5|204263|204138|204264.5|204139.5|204262.5|204137.5|3
1731326070000|2024-11-11 11:54:30|204263.5|204138.5|204263.5|204138.5|204263.5|204138.5|204263|204138|3
1731326080000|2024-11-11 11:54:40|204260.2|204135.2|204212.4|204087.4|204260.2|204135.2|204210.7|204085.7|14
1731326090000|2024-11-11 11:54:50|204212.3|204087.3|204213.7|204088.7|204214.9|204089.9|204208.5|204083.5|8
1731326100000|2024-11-11 11:55:00|204211.9|204086.9|204149.7|204099.7|204211.9|204113.4|204149.7|204061|23
1731326110000|2024-11-11 11:55:10|204149.5|204099.5|204136.1|204086.1|204158.2|204108.2|204136.1|204086.1|12
1731326120000|2024-11-11 11:55:20|204105.8|204055.8|204129.2|204079.2|204133.8|204083.8|204105.8|204055.8|8
1731326130000|2024-11-11 11:55:30|204126.4|204076.4|204104.7|204054.7|204132.6|204082.6|204103.5|204053.5|6
1731326140000|2024-11-11 11:55:40|204102.1|204052.1|204092.5|204042.5|204102.1|204052.1|204073.7|204023.7|20
1731326150000|2024-11-11 11:55:50|204089.5|204039.5|204090.2|204040.2|204094|204044|204089.5|204039.5|6
1731326160000|2024-11-11 11:56:00|204092.9|204042.9|204061.8|204011.8|204096|204046|204054.6|204004.6|27
1731326170000|2024-11-11 11:56:10|204065.1|204015.1|204099.8|204049.8|204131.9|204057|204060.7|203999.4|28
1731326180000|2024-11-11 11:56:20|204103.1|204053.1|204145.9|204095.9|204184.3|204095.9|204103.1|204049.5|18
1731326190000|2024-11-11 11:56:30|204152.6|204102.6|204146.6|204096.6|204152.6|204102.6|204140.7|204090.7|15
1731326200000|2024-11-11 11:56:40|204144.9|204094.9|204153.7|204103.7|204155.6|204105.6|204139.2|204089.2|14
1731326210000|2024-11-11 11:56:50|204152.2|204102.2|204022.5|203897.5|204156.6|204106.6|204022.5|203897.5|27
1731326220000|2024-11-11 11:57:00|204019.4|203894.4|204041.6|203916.6|204047.8|203921.5|204007.3|203882.3|26
1731326230000|2024-11-11 11:57:10|204048.1|203923.1|204053.2|203928.2|204057.4|203932.4|204011.6|203886.6|28
1731326240000|2024-11-11 11:57:20|204043.2|203918.2|204009.5|203884.5|204043.2|203918.2|204001.7|203876.7|29
1731326250000|2024-11-11 11:57:30|204012.4|203887.4|203995.9|203870.9|204019|203894|203974.9|203849.9|20
1731326260000|2024-11-11 11:57:40|203996.6|203871.6|204049.2|203924.2|204049.2|203962.4|203996.6|203871.6|30
1731326270000|2024-11-11 11:57:50|204053.4|203928.4|204076.4|203951.4|204092.2|203967.2|204053.4|203928.4|26
1731326280000|2024-11-11 11:58:00|204074.1|203949.1|204126.6|204001.6|204139.2|204014.2|204053.7|203941.2|29
1731326290000|2024-11-11 11:58:10|204105.6|203980.6|204147.3|204022.3|204150.7|204025.7|204093.2|203968.2|28
1731326300000|2024-11-11 11:58:20|204159.4|204034.4|204156.4|204031.4|204169.7|204044.7|204142.8|204017.8|24
1731326310000|2024-11-11 11:58:30|204159|204034|204130.5|204080.5|204177.4|204081.1|204121.7|204012.5|24
1731326320000|2024-11-11 11:58:40|204126.6|204076.6|204179.4|204054.4|204179.4|204085.4|204126.6|204038.7|17
1731326330000|2024-11-11 11:58:50|204138.5|204088.5|204146.9|204021.9|204174.3|204088.9|204102.5|204014.3|19
1731326340000|2024-11-11 11:59:00|204139.3|204014.3|204141.8|204016.8|204141.8|204062.9|204097.7|204007.8|21
1731326350000|2024-11-11 11:59:10|204144.5|204019.5|204103.5|204053.5|204150.4|204056.7|204103.5|204014.3|11
1731326360000|2024-11-11 11:59:20|204105.7|204055.7|204103.5|204053.5|204105.7|204055.7|204103.5|204053.5|4
1731326370000|2024-11-11 11:59:30|204099.1|204049.1|204104.6|204054.6|204104.6|204054.6|204099.1|204049.1|4
1731326380000|2024-11-11 11:59:40|204104.1|204054.1|204148|204023|204148|204054.1|204098.1|203973.1|12
1731326390000|2024-11-11 11:59:50|204145.2|204020.2|204150.6|204025.6|204163.9|204038.9|204141.9|204016.9|6
1731326400000|2024-11-11 12:00:00|204158.6|204033.6|204161.1|204036.1|204162.5|204037.5|204142.4|204017.4|23
1731326410000|2024-11-11 12:00:10|204154.1|204029.1|204155.9|204030.9|204159.8|204034.8|204149.6|204024.6|15
1731326420000|2024-11-11 12:00:20|204150.5|204025.5|204146.5|204021.5|204158.6|204033.6|204146.5|204021.5|9
1731326430000|2024-11-11 12:00:30|204154.5|204029.5|204134|204009|204156.2|204031.2|204134|204009|8
1731326440000|2024-11-11 12:00:40|204131.2|204006.2|204101.7|203976.7|204131.2|204006.2|204093.5|203968.5|20
1731326450000|2024-11-11 12:00:50|204112.6|203987.6|204109.2|203984.2|204113.3|203988.3|204093.4|203968.4|18
1731326460000|2024-11-11 12:01:00|204101.2|203976.2|204106|203981|204111|203986|204099.7|203974.7|13
1731326470000|2024-11-11 12:01:10|204099.6|203974.6|204147.1|204022.1|204154.4|204029.4|204099.6|203974.6|10
1731326480000|2024-11-11 12:01:20|204149.7|204024.7|204186.9|204061.9|204189.6|204064.6|204146.4|204021.4|11
1731326490000|2024-11-11 12:01:30|204183.3|204058.3|204181.6|204056.6|204190.7|204065.7|204181.3|204056.3|8
1731326500000|2024-11-11 12:01:40|204179.8|204054.8|204192.1|204067.1|204192.1|204067.1|204178.3|204053.3|10
1731326510000|2024-11-11 12:01:50|204190.3|204065.3|204217|204092|204226.9|204101.9|204181.2|204056.2|18
1731326520000|2024-11-11 12:02:00|204219.4|204094.4|204227|204102|204231.2|204106.2|204217.7|204092.7|10
1731326530000|2024-11-11 12:02:10|204221|204096|204307.2|204182.2|204312.4|204187.4|204221|204096|23
1731326540000|2024-11-11 12:02:20|204304.3|204179.3|204325.6|204200.6|204332.7|204239.3|204286.7|204178.1|21
1731326550000|2024-11-11 12:02:30|204317.2|204192.2|204294.4|204244.4|204336.7|204246.4|204293.3|204192.2|23
1731326560000|2024-11-11 12:02:40|204298|204248|204357.3|204232.3|204358.3|204249.4|204295.8|204223.5|12
1731326570000|2024-11-11 12:02:50|204354.2|204229.2|204355.2|204305.2|204393.3|204309.1|204317.6|204227.9|19
1731326580000|2024-11-11 12:03:00|204352.5|204302.5|204355.4|204305.4|204413.3|204319.4|204352.5|204272.7|26
1731326590000|2024-11-11 12:03:10|204392|204267|204344.8|204219.8|204392|204267|204301.8|204218.8|7
1731326600000|2024-11-11 12:03:20|204307.7|204257.7|204252.7|204127.7|204307.7|204257.7|204252.7|204127.7|10
1731326610000|2024-11-11 12:03:30|204255.6|204130.6|204254.9|204129.9|204273.4|204148.4|204194.8|204102.4|20
1731326620000|2024-11-11 12:03:40|204257.8|204132.8|204221|204171|204258.5|204171|204221|204127.1|5
1731326630000|2024-11-11 12:03:50|204216|204166|204273.2|204223.2|204278.2|204223.2|204216|204129|10
1731326640000|2024-11-11 12:04:00|204268.5|204218.5|204269.4|204219.4|204273.2|204223.2|204264.7|204214.7|9
1731326650000|2024-11-11 12:04:10|204273.3|204223.3|204314.1|204189.1|204322.8|204223.3|204268.4|204189.1|9
1731326660000|2024-11-11 12:04:20|204317.2|204192.2|204314.6|204189.6|204324.3|204199.3|204314.6|204189.6|19
1731326670000|2024-11-11 12:04:30|204316.4|204191.4|204323.6|204198.6|204328.8|204203.8|204307.9|204182.9|13
1731326680000|2024-11-11 12:04:40|204326.4|204201.4|204355.7|204230.7|204361.7|204267.6|204272.7|204191.8|21
1731326690000|2024-11-11 12:04:50|204357.2|204232.2|204349.2|204224.2|204366.2|204265.7|204315.7|204224.2|19
1731326700000|2024-11-11 12:05:00|204320.7|204270.7|204340.5|204215.5|204352.9|204270.7|204304.3|204214.2|12
1731326710000|2024-11-11 12:05:10|204300|204250|204301.7|204176.7|204342.2|204250|204300|204176.7|12
1731326720000|2024-11-11 12:05:20|204306.5|204181.5|204311.1|204186.1|204311.1|204227.3|204269|204174.7|9
1731326730000|2024-11-11 12:05:30|204314.8|204189.8|204264.2|204214.2|204314.8|204238.3|204264.2|204186.1|11
1731326740000|2024-11-11 12:05:40|204251.2|204201.2|204216.4|204091.4|204276.5|204201.2|204177.8|204088.8|16
1731326750000|2024-11-11 12:05:50|204216.2|204091.2|204257.9|204132.9|204269|204179.2|204181|204091.2|15
1731326760000|2024-11-11 12:06:00|204254.7|204129.7|204219.7|204169.7|204268.4|204172.5|204219.2|204129.7|15
1731326770000|2024-11-11 12:06:10|204255.5|204130.5|204265.1|204140.1|204265.1|204140.1|204255.5|204130.5|3
1731326780000|2024-11-11 12:06:20|204266.7|204141.7|204213.4|204163.4|204266.7|204163.4|204213.2|204133.7|4
1731326790000|2024-11-11 12:06:30|204214.2|204164.2|204207.4|204157.4|204215.2|204165.2|204204.7|204154.7|5
1731326800000|2024-11-11 12:06:40|204214.9|204089.9|204182.1|204057.1|204217|204118.4|204164.5|204057.1|15
1731326810000|2024-11-11 12:06:50|204179.7|204054.7|204117.7|203992.7|204191.3|204097.4|204102.3|203977.3|21
1731326820000|2024-11-11 12:07:00|204120.5|203995.5|204127.2|204002.2|204139.2|204048.5|204058.4|203981.8|29
1731326830000|2024-11-11 12:07:10|204130.6|204005.6|204106.4|203981.4|204130.6|204028.6|204078.6|203969.6|18
1731326840000|2024-11-11 12:07:20|204103.6|203978.6|204105.3|203980.3|204108.3|203983.3|204094|203969|8
1731326850000|2024-11-11 12:07:30|204101.4|203976.4|204102.6|203977.6|204103.3|203978.3|204101.4|203976.4|3
1731326860000|2024-11-11 12:07:40|204105.6|203980.6|204104.9|203979.9|204105.6|203980.6|204099.6|203974.6|4
1731326870000|2024-11-11 12:07:50|204098.4|203973.4|204102.5|203977.5|204102.5|203977.5|204098.4|203973.4|3
1731326880000|2024-11-11 12:08:00|204105.9|203980.9|204098.6|203973.6|204110.6|203985.6|204090.7|203965.7|12
1731326890000|2024-11-11 12:08:10|204101.3|203976.3|204051.3|203926.3|204101.3|204004.6|204001.3|203917.4|11
1731326900000|2024-11-11 12:08:20|204054|203929|204009.7|203884.7|204054|203964.6|203999|203874|13
1731326910000|2024-11-11 12:08:30|204005.3|203880.3|204018.2|203893.2|204018.2|203939.9|203966.9|203880.3|21
1731326920000|2024-11-11 12:08:40|204021|203896|203976.7|203926.7|204024.6|203931.4|203976|203887.5|13
1731326930000|2024-11-11 12:08:50|203981.1|203931.1|204138.1|204013.1|204138.1|204056|203976.6|203894.2|24
1731326940000|2024-11-11 12:09:00|204144|204019|204143.3|204093.3|204160.5|204095.9|204102|204019|23
1731326950000|2024-11-11 12:09:10|204147.9|204097.9|204175.7|204050.7|204185.6|204106.7|204144|204046.7|18
1731326960000|2024-11-11 12:09:20|204179.1|204054.1|204183.5|204058.5|204183.5|204058.5|204178.5|204053.5|5
1731326970000|2024-11-11 12:09:30|204176.3|204051.3|204144.8|204094.8|204183.6|204094.8|204144.8|204051.3|5
1731326980000|2024-11-11 12:09:40|204149.6|204099.6|204198.6|204073.6|204198.6|204099.6|204149.6|204060.9|8
1731326990000|2024-11-11 12:09:50|204195.3|204070.3|204150.9|204100.9|204195.3|204100.9|204150.9|204059.5|14
1731327000000|2024-11-11 12:10:00|204153.7|204103.7|204188.3|204063.3|204188.8|204103.7|204138.4|204055.8|15
1731327010000|2024-11-11 12:10:10|204188.2|204063.2|204161|204111|204188.3|204111|204128.5|204058|15
1731327020000|2024-11-11 12:10:20|204157.2|204107.2|204156.5|204106.5|204157.4|204107.4|204153.3|204103.3|5
1731327030000|2024-11-11 12:10:30|204159.7|204109.7|204162.8|204112.8|204204.2|204112.8|204159.7|204072.4|6
1731327040000|2024-11-11 12:10:40|204167.3|204117.3|204161.8|204111.8|204199|204117.3|204158.9|204074|19
1731327050000|2024-11-11 12:10:50|204153.4|204103.4|204200.2|204075.2|204206.2|204116.2|204153.4|204069.7|19
1731327060000|2024-11-11 12:11:00|204162.3|204112.3|204164.6|204114.6|204200.9|204117.3|204156.2|204075.9|9
1731327070000|2024-11-11 12:11:10|204164.7|204114.7|204153.9|204103.9|204168.7|204118.7|204153.9|204103.9|21
1731327080000|2024-11-11 12:11:20|204146|204096|204161.4|204111.4|204161.4|204111.4|204146|204096|10
1731327090000|2024-11-11 12:11:30|204162.1|204112.1|204153.5|204103.5|204163.7|204113.7|204153.5|204103.5|23
1731327100000|2024-11-11 12:11:40|204157.7|204107.7|204158.4|204108.4|204160.2|204110.2|204154.7|204104.7|10
1731327110000|2024-11-11 12:11:50|204146.7|204096.7|204157.4|204107.4|204157.4|204107.4|204146.7|204096.7|2
1731327120000|2024-11-11 12:12:00|204147.1|204097.1|204063|204013|204147.1|204097.1|204053.9|203975.5|19
1731327130000|2024-11-11 12:12:10|204060.8|204010.8|204065.1|204015.1|204110.6|204019.7|204060.8|203981.5|14
1731327140000|2024-11-11 12:12:20|204069.7|204019.7|204091.5|203966.5|204107.5|204019.7|204051.2|203963.2|13
1731327150000|2024-11-11 12:12:30|204096.3|203971.3|204104.6|203979.6|204104.6|204014.5|204060.9|203971.3|4
1731327160000|2024-11-11 12:12:40|204109.2|203984.2|204064.7|204014.7|204109.2|204020.7|204059.1|203984.2|9
1731327170000|2024-11-11 12:12:50|204103.7|203978.7|204101.9|203976.9|204103.7|203978.7|204091.7|203966.7|8
1731327180000|2024-11-11 12:13:00|204101.4|203976.4|204100.9|203975.9|204103.9|204015.8|204062.4|203970.5|15
1731327190000|2024-11-11 12:13:10|204069|204019|204139.5|204089.5|204143.1|204093.1|204064.5|203975.7|9
1731327200000|2024-11-11 12:13:20|204177.3|204052.3|204165|204115|204182.8|204132.8|204165|204049.3|19
1731327210000|2024-11-11 12:13:30|204165.1|204115.1|204179.2|204054.2|204186.1|204116.1|204151|204048.3|14
1731327220000|2024-11-11 12:13:40|204182.2|204057.2|204146|204096|204182.6|204096.7|204139.9|204050.5|8
1731327230000|2024-11-11 12:13:50|204144|204094|204105.5|204055.5|204147.6|204097.6|204102.6|204052.6|15
1731327240000|2024-11-11 12:14:00|204140.2|204015.2|204063.9|203938.9|204143.2|204018.2|204011.3|203922.8|16
1731327250000|2024-11-11 12:14:10|204061.4|203936.4|204060.7|203935.7|204061.4|203936.4|204052.7|203927.7|7
1731327260000|2024-11-11 12:14:20|204062.8|203937.8|204053.7|204003.7|204078|204003.7|204053.7|203937.8|4
1731327270000|2024-11-11 12:14:30|204057.5|204007.5|204055.4|204005.4|204090.9|204007.5|204055.4|203965.9|4
1731327280000|2024-11-11 12:14:40|204040.8|203990.8|204021.5|203971.5|204040.8|203990.8|204013.8|203963.8|6
1731327290000|2024-11-11 12:14:50|204057.5|203932.5|204057.5|203932.5|204057.5|203932.5|204057.5|203932.5|1
1731327300000|2024-11-11 12:15:00|204060.1|203935.1|204059.4|204009.4|204065.5|204014.2|204059.4|203935.1|9
1731327310000|2024-11-11 12:15:10|204063.3|204013.3|204110.8|203985.8|204110.8|204017.3|204060.8|203980.8|7
1731327320000|2024-11-11 12:15:20|204105.8|203980.8|204110.8|203985.8|204110.8|203985.8|204105.8|203980.8|2
1731327330000|2024-11-11 12:15:30|204105.6|203980.6|204068.9|204018.9|204108.2|204018.9|204068.9|203976.1|8
1731327340000|2024-11-11 12:15:40|204072.1|204022.1|204095.1|203970.1|204101.7|204022.1|204057.3|203970.1|14
1731327350000|2024-11-11 12:15:50|204098.8|203973.8|204061|204011|204106.1|204011|204061|203970.2|12
1731327360000|2024-11-11 12:16:00|204057.8|204007.8|204161.1|204036.1|204163.5|204038.5|204057.8|203977.2|18
1731327370000|2024-11-11 12:16:10|204155.1|204030.1|204181|204056|204181|204095|204116.3|204030.1|15
1731327380000|2024-11-11 12:16:20|204183.9|204058.9|204178.8|204053.8|204185.3|204060.3|204173.6|204048.6|20
1731327390000|2024-11-11 12:16:30|204188.8|204063.8|204195|204145|204197.2|204147.2|204167.5|204063.8|10
1731327400000|2024-11-11 12:16:40|204193.5|204143.5|204177.4|204127.4|204208.1|204158.1|204177|204127|16
1731327410000|2024-11-11 12:16:50|204173.4|204123.4|204162.9|204112.9|204179.3|204129.3|204147.9|204097.9|15
1731327420000|2024-11-11 12:17:00|204154.7|204104.7|204162.9|204112.9|204162.9|204112.9|204149.1|204099.1|22
1731327430000|2024-11-11 12:17:10|204157.3|204107.3|204179.7|204129.7|204196|204146|204154.6|204104.6|14
1731327440000|2024-11-11 12:17:20|204181.2|204131.2|204183.2|204133.2|204190.3|204140.3|204176.8|204126.8|13
1731327450000|2024-11-11 12:17:30|204177.7|204127.7|204179.1|204129.1|204187.8|204137.8|204175|204125|12
1731327460000|2024-11-11 12:17:40|204183.4|204133.4|204168.3|204118.3|204183.4|204133.4|204168.3|204118.3|12
1731327470000|2024-11-11 12:17:50|204171.8|204121.8|204171.7|204121.7|204183.3|204133.3|204164.1|204114.1|18
1731327480000|2024-11-11 12:18:00|204176.3|204126.3|204194.7|204144.7|204202.1|204152.1|204176.2|204126.2|17
1731327490000|2024-11-11 12:18:10|204201.2|204151.2|204190.5|204140.5|204203.1|204153.1|204190.5|204140.5|12
1731327500000|2024-11-11 12:18:20|204193.7|204143.7|204198.8|204148.8|204203.2|204153.2|204192|204142|9
1731327510000|2024-11-11 12:18:30|204197.5|204147.5|204203.8|204153.8|204211.7|204161.7|204197.5|204147.5|11
1731327520000|2024-11-11 12:18:40|204203.6|204153.6|204212.5|204162.5|204224|204174|204192.4|204142.4|12
1731327530000|2024-11-11 12:18:50|204211|204161|204218.3|204168.3|204218.3|204168.3|204201.4|204151.4|13
1731327540000|2024-11-11 12:19:00|204204.1|204154.1|204198.7|204148.7|204211.6|204161.6|204195.7|204145.7|20
1731327550000|2024-11-11 12:19:10|204197.1|204147.1|204174.8|204124.8|204210.8|204160.8|204167.1|204117.1|27
1731327560000|2024-11-11 12:19:20|204175|204125|204178.4|204128.4|204189.8|204139.8|204175|204125|17
1731327570000|2024-11-11 12:19:30|204185.7|204135.7|204176.7|204126.7|204207.3|204157.3|204166.5|204116.5|13
1731327580000|2024-11-11 12:19:40|204172.2|204122.2|204138.9|204088.9|204172.2|204122.2|204133|204083|17
1731327590000|2024-11-11 12:19:50|204137.3|204087.3|204160.5|204035.5|204160.5|204090.9|204137.3|204028.2|7
1731327600000|2024-11-11 12:20:00|204162.1|204037.1|204182.3|204057.3|204182.3|204057.3|204095|204014.2|12
1731327610000|2024-11-11 12:20:10|204191.1|204066.1|204151.3|204101.3|204195.6|204117.9|204143.9|204051.8|17
1731327620000|2024-11-11 12:20:20|204149.9|204099.9|204128.1|204078.1|204162.2|204112.2|204128.1|204078.1|14
1731327630000|2024-11-11 12:20:30|204130.8|204080.8|204136.9|204086.9|204172.5|204086.9|204124.4|204036.3|15
1731327640000|2024-11-11 12:20:40|204132.3|204082.3|204181.7|204056.7|204183.1|204097.2|204127.6|204044.3|17
1731327650000|2024-11-11 12:20:50|204139.9|204089.9|204141.1|204091.1|204147.3|204097.3|204138.5|204088.5|7
1731327660000|2024-11-11 12:21:00|204138.5|204088.5|204185.3|204060.3|204185.3|204088.5|204134.7|204053.6|6
1731327670000|2024-11-11 12:21:10|204183.5|204058.5|204146.2|204096.2|204183.5|204096.2|204139.7|204058.5|10
1731327680000|2024-11-11 12:21:20|204143.2|204093.2|204136.6|204086.6|204146.7|204096.7|204133.4|204083.4|12
1731327690000|2024-11-11 12:21:30|204133.4|204083.4|204167.1|204042.1|204171.1|204095.4|204132|204042.1|14
1731327700000|2024-11-11 12:21:40|204164.4|204039.4|204139.7|204014.7|204170.8|204083.7|204091.4|204009.1|19
1731327710000|2024-11-11 12:21:50|204141.3|204016.3|204058.9|204008.9|204141.3|204016.3|204053|204003|17
1731327720000|2024-11-11 12:22:00|204062|204012|204228.2|204103.2|204228.2|204103.2|204062|204004.3|26
1731327730000|2024-11-11 12:22:10|204226.8|204101.8|204127.5|204077.5|204234.5|204109.5|204123.9|204039.7|32
1731327740000|2024-11-11 12:22:20|204127.6|204077.6|204101.5|204051.5|204127.6|204077.6|204101.3|204051.3|20
1731327750000|2024-11-11 12:22:30|204103.2|204053.2|204062.6|204012.6|204108.2|204058.2|204056.4|204006.4|25
1731327760000|2024-11-11 12:22:40|204057.2|204007.2|204014.8|203964.8|204078.3|204007.2|204014.8|203941.1|24
1731327770000|2024-11-11 12:22:50|204017.2|203967.2|204089.5|203964.5|204093.3|203970.2|203998.9|203944.1|15
1731327780000|2024-11-11 12:23:00|204091.1|203966.1|204056.2|203931.2|204091.1|203966.1|204051.6|203926.6|12
1731327790000|2024-11-11 12:23:10|204059|203934|204090.1|203965.1|204091.4|203995.9|204018.8|203893.8|12
1731327800000|2024-11-11 12:23:20|204094.6|203969.6|204112.6|203987.6|204123.6|203998.6|204094.2|203969.2|18
1731327810000|2024-11-11 12:23:30|204110.5|203985.5|204111.8|203986.8|204120.3|203995.3|204095.1|203970.1|17
1731327820000|2024-11-11 12:23:40|204119.1|203994.1|204104.6|203979.6|204119.1|203994.1|204099.4|203974.4|10
1731327830000|2024-11-11 12:23:50|204103.1|203978.1|204070.6|204020.6|204110.2|204024.7|204062.8|203975.7|17
1731327840000|2024-11-11 12:24:00|204078.3|204028.3|204069.2|204019.2|204078.9|204028.9|204064.8|204014.8|10
1731327850000|2024-11-11 12:24:10|204066.8|204016.8|204115.5|203990.5|204115.5|204039.3|204063.5|203983.4|12
1731327860000|2024-11-11 12:24:20|204108.7|203983.7|204092.2|204042.2|204108.7|204051.3|204058.4|203983.7|20
1731327870000|2024-11-11 12:24:30|204087.2|204037.2|204132.3|204007.3|204132.5|204049.8|204087.2|204006|11
1731327880000|2024-11-11 12:24:40|204131.8|204006.8|204131.5|204006.5|204133|204008|204131.4|204006.4|12
1731327890000|2024-11-11 12:24:50|204131.7|204006.7|204130|204005|204140.8|204015.8|204128.8|204003.8|18
1731327900000|2024-11-11 12:25:00|204130.5|204005.5|204104.8|203979.8|204135.5|204010.5|204099.9|203974.9|23
1731327910000|2024-11-11 12:25:10|204104.6|203979.6|204088.2|203963.2|204105.3|203980.3|204088.2|203963.2|22
1731327920000|2024-11-11 12:25:20|204089.9|203964.9|204037.7|203987.7|204091.2|203987.7|204018.5|203924.9|20
1731327930000|2024-11-11 12:25:30|204040|203990|204018.7|203968.7|204042.3|203992.3|204013.5|203963.5|17
1731327940000|2024-11-11 12:25:40|204020.9|203970.9|203978|203928|204020.9|203970.9|203978|203928|9
1731327950000|2024-11-11 12:25:50|203977|203927|203978.7|203928.7|203988.5|203938.5|203975.7|203925.7|13
1731327960000|2024-11-11 12:26:00|203977.4|203927.4|203977.9|203927.9|203989.6|203939.6|203974|203924|15
1731327970000|2024-11-11 12:26:10|203981.1|203931.1|203979.8|203929.8|203982.6|203932.6|203978.3|203928.3|11
1731327980000|2024-11-11 12:26:20|203978.4|203928.4|204014|203964|204057.5|203975.1|203957.7|203907.7|14
1731327990000|2024-11-11 12:26:30|204012.2|203962.2|204011.2|203961.2|204016.6|203966.6|204004.8|203954.8|13
1731328000000|2024-11-11 12:26:40|204008.8|203958.8|204004|203954|204008.8|203958.8|203996.8|203946.8|8
1731328010000|2024-11-11 12:26:50|204013.6|203963.6|204014.9|203964.9|204018.1|203968.1|204013.2|203963.2|10
1731328020000|2024-11-11 12:27:00|204011.2|203961.2|204106.6|203981.6|204110.6|204024.8|204011.2|203961.2|14
1731328030000|2024-11-11 12:27:10|204109.3|203984.3|204121.3|203996.3|204126.6|204001.6|204108.7|203983.7|12
1731328040000|2024-11-11 12:27:20|204118.7|203993.7|204129.2|204004.2|204142.4|204017.4|204118.7|203993.7|13
1731328050000|2024-11-11 12:27:30|204125.9|204000.9|204121.5|203996.5|204131.5|204006.5|204101.8|203976.8|12
1731328060000|2024-11-11 12:27:40|204125.1|204000.1|204139.3|204014.3|204139.7|204014.7|204125.1|204000.1|10
1731328070000|2024-11-11 12:27:50|204136.9|204011.9|204158.1|204033.1|204158.1|204033.1|204133.9|204008.9|10
1731328080000|2024-11-11 12:28:00|204162.4|204037.4|204136.5|204011.5|204162.4|204037.4|204136.5|204011.5|7
1731328090000|2024-11-11 12:28:10|204139.5|204014.5|204132.2|204007.2|204139.5|204014.5|204129.2|204004.2|4
1731328100000|2024-11-11 12:28:20|204131.3|204006.3|204100.1|203975.1|204131.3|204006.3|204096.6|203971.6|9
1731328110000|2024-11-11 12:28:30|204096.8|203971.8|204097.5|203972.5|204101.8|203976.8|204093.1|203968.1|6
1731328120000|2024-11-11 12:28:40|204093.5|203968.5|204095.9|203970.9|204100.2|203975.2|204089.1|203964.1|14
1731328130000|2024-11-11 12:28:50|204104|203979|204092.9|203967.9|204104|203979|204092.4|203967.4|13
1731328140000|2024-11-11 12:29:00|204085|203960|204105.2|203980.2|204108.2|203983.2|204085|203960|13
1731328150000|2024-11-11 12:29:10|204115.5|203990.5|204120.5|203995.5|204131.4|204006.4|204115.5|203990.5|17
1731328160000|2024-11-11 12:29:20|204120.4|203995.4|204119.5|203994.5|204137.4|204012.4|204117.2|203992.2|22
1731328170000|2024-11-11 12:29:30|204119.4|203994.4|204093.8|203968.8|204120.3|203995.3|204093.8|203968.8|16
1731328180000|2024-11-11 12:29:40|204095.5|203970.5|204097|203972|204100.7|203975.7|204095.5|203970.5|7
1731328190000|2024-11-11 12:29:50|204098.3|203973.3|204102.3|203977.3|204104.2|203979.2|204098.3|203973.3|10
1731328200000|2024-11-11 12:30:00|204102|203977|204148.5|204023.5|204163.6|204038.6|204089.8|203964.8|24
1731328210000|2024-11-11 12:30:10|204148.3|204023.3|204140|204015|204148.3|204023.3|204140|204015|11
1731328220000|2024-11-11 12:30:20|204139|204014|204140|204015|204142.4|204017.4|204136.3|204011.3|13
1731328230000|2024-11-11 12:30:30|204140.3|204015.3|204139.9|204014.9|204142.1|204017.1|204137.9|204012.9|9
1731328240000|2024-11-11 12:30:40|204139.7|204014.7|204127.3|204002.3|204139.7|204014.7|204125.8|204000.8|24
1731328250000|2024-11-11 12:30:50|204132.7|204007.7|204082.6|203957.6|204136.2|204011.2|204082.6|203957.6|24
1731328260000|2024-11-11 12:31:00|204087|203962|204118.1|203993.1|204118.1|203993.1|204086.2|203961.2|11
1731328270000|2024-11-11 12:31:10|204119.4|203994.4|204169.3|204044.3|204171.7|204046.7|204119|203994|22
1731328280000|2024-11-11 12:31:20|204169|204044|204166|204041|204170|204045|204166|204041|21
1731328290000|2024-11-11 12:31:30|204167.3|204042.3|204171|204046|204171|204046|204166.8|204041.8|14
1731328300000|2024-11-11 12:31:40|204172.5|204047.5|204300.9|204175.9|204300.9|204175.9|204172.5|204047.5|25
1731328310000|2024-11-11 12:31:50|204304|204179|204294.2|204169.2|204307|204182|204294.2|204169.2|14
1731328320000|2024-11-11 12:32:00|204297.4|204172.4|204307.1|204182.1|204312.7|204187.7|204294.2|204169.2|15
1731328330000|2024-11-11 12:32:10|204307.2|204182.2|204302.8|204177.8|204308.7|204183.7|204295.7|204170.7|18
1731328340000|2024-11-11 12:32:20|204300.2|204175.2|204351.6|204226.6|204351.6|204226.6|204300.2|204175.2|9
1731328350000|2024-11-11 12:32:30|204345|204220|204345.5|204220.5|204347|204222|204330.2|204205.2|12
1731328360000|2024-11-11 12:32:40|204346.9|204221.9|204339.1|204214.1|204352.9|204227.9|204329.6|204204.6|24
1731328370000|2024-11-11 12:32:50|204337.2|204212.2|204342.8|204217.8|204353.1|204228.1|204335.4|204210.4|20
1731328380000|2024-11-11 12:33:00|204334.7|204209.7|204416.5|204291.5|204428.2|204303.2|204334.7|204209.7|26
1731328390000|2024-11-11 12:33:10|204420.9|204295.9|204464.9|204339.9|204471.9|204346.9|204420.2|204295.2|28
1731328400000|2024-11-11 12:33:20|204459.9|204334.9|204438.7|204313.7|204473|204348|204433|204308|30
1731328410000|2024-11-11 12:33:30|204437.2|204312.2|204431.2|204306.2|204438.9|204313.9|204431.2|204306.2|12
1731328420000|2024-11-11 12:33:40|204427.7|204302.7|204423.2|204298.2|204429|204304|204422.5|204297.5|12
1731328430000|2024-11-11 12:33:50|204427.6|204302.6|204387.3|204262.3|204429.8|204304.8|204381|204256|18
1731328440000|2024-11-11 12:34:00|204386|204261|204385.2|204260.2|204389.2|204264.2|204377.3|204252.3|18
1731328450000|2024-11-11 12:34:10|204384.7|204259.7|204389.2|204264.2|204392.6|204267.6|204384.6|204259.6|12
1731328460000|2024-11-11 12:34:20|204391.5|204266.5|204441.9|204316.9|204442.2|204317.2|204391.5|204266.5|20
1731328470000|2024-11-11 12:34:30|204451.9|204326.9|204503.9|204378.9|204508.4|204383.4|204451.9|204326.9|20
1731328480000|2024-11-11 12:34:40|204510.8|204385.8|204597.9|204472.9|204599.7|204474.7|204510.8|204385.8|29
1731328490000|2024-11-11 12:34:50|204601|204476|204621.4|204496.4|204622.8|204497.8|204600.4|204475.4|24
1731328500000|2024-11-11 12:35:00|204628|204503|204622.5|204497.5|204634.7|204509.7|204600.5|204475.5|30
1731328510000|2024-11-11 12:35:10|204622.2|204497.2|204621.8|204496.8|204630.2|204505.2|204621.8|204496.8|18
1731328520000|2024-11-11 12:35:20|204618.3|204493.3|204629.8|204504.8|204637|204512|204618.3|204493.3|25
1731328530000|2024-11-11 12:35:30|204629.1|204504.1|204634.2|204509.2|204637.9|204557.7|204599.7|204504.1|33
1731328540000|2024-11-11 12:35:40|204633.2|204508.2|204627.9|204502.9|204638.4|204513.4|204627.9|204502.9|31
1731328550000|2024-11-11 12:35:50|204630|204505|204628|204503|204632.8|204507.8|204626|204501|9
1731328560000|2024-11-11 12:36:00|204630.5|204505.5|204591.4|204466.4|204631.5|204506.5|204591.4|204466.4|26
1731328570000|2024-11-11 12:36:10|204597.4|204472.4|204595.3|204470.3|204599.7|204474.7|204594.7|204469.7|19
1731328580000|2024-11-11 12:36:20|204592.2|204467.2|204585.4|204460.4|204600|204475|204583.1|204458.1|20
1731328590000|2024-11-11 12:36:30|204585.8|204460.8|204583.2|204458.2|204589.3|204464.3|204583|204458|16
1731328600000|2024-11-11 12:36:40|204580.6|204455.6|204547.9|204422.9|204580.6|204455.6|204541.1|204416.1|18
1731328610000|2024-11-11 12:36:50|204550.9|204425.9|204554.1|204429.1|204554.1|204429.1|204533.1|204408.1|7
1731328620000|2024-11-11 12:37:00|204552.3|204427.3|204538.3|204413.3|204560.6|204435.6|204526.5|204401.5|15
1731328630000|2024-11-11 12:37:10|204540.6|204415.6|204600.1|204475.1|204605.3|204480.3|204508|204383|19
1731328640000|2024-11-11 12:37:20|204612|204487|204622.5|204497.5|204628.7|204503.7|204602.9|204477.9|23
1731328650000|2024-11-11 12:37:30|204619.6|204494.6|204622.5|204497.5|204625.5|204500.5|204619.6|204494.6|17
1731328660000|2024-11-11 12:37:40|204623.2|204498.2|204627.2|204502.2|204628.9|204503.9|204623.2|204498.2|5
1731328670000|2024-11-11 12:37:50|204627.5|204502.5|204596|204471|204627.5|204502.5|204588|204463|14
1731328680000|2024-11-11 12:38:00|204595.8|204470.8|204592.5|204467.5|204603.5|204478.5|204590|204465|20
1731328690000|2024-11-11 12:38:10|204590.9|204465.9|204589|204539|204599.1|204546.5|204589|204465.4|17
1731328700000|2024-11-11 12:38:20|204586|204536|204582.7|204532.7|204586|204536|204582.7|204532.7|5
1731328710000|2024-11-11 12:38:30|204578.9|204528.9|204507.8|204457.8|204578.9|204528.9|204503.4|204453.4|20
1731328720000|2024-11-11 12:38:40|204506|204456|204472.8|204422.8|204506|204456|204472.3|204422.3|20
1731328730000|2024-11-11 12:38:50|204477|204427|204509.2|204384.2|204514.6|204427|204477|204384.2|6
1731328740000|2024-11-11 12:39:00|204509.3|204384.3|204467.9|204342.9|204512.5|204421.1|204429.4|204341|11
1731328750000|2024-11-11 12:39:10|204464.1|204339.1|204470.4|204420.4|204484.3|204420.4|204464.1|204339.1|7
1731328760000|2024-11-11 12:39:20|204464.5|204414.5|204478.1|204353.1|204480.2|204416.6|204437|204347.6|17
1731328770000|2024-11-11 12:39:30|204474.5|204349.5|204451.6|204326.6|204478.1|204353.1|204451.6|204326.6|6
1731328780000|2024-11-11 12:39:40|204468.6|204343.6|204459.9|204334.9|204475|204350|204452.6|204327.6|13
1731328790000|2024-11-11 12:39:50|204459.8|204334.8|204388.9|204263.9|204461.8|204340.6|204386.3|204263.3|19
1731328800000|2024-11-11 12:40:00|204389.1|204264.1|204391.8|204266.8|204391.8|204266.8|204382.8|204257.8|17
1731328810000|2024-11-11 12:40:10|204394.7|204269.7|204315|204265|204394.7|204304.5|204311.6|204212.1|20
1731328820000|2024-11-11 12:40:20|204311.4|204261.4|204522.7|204397.7|204528.2|204405.1|204308.5|204258.5|24
1731328830000|2024-11-11 12:40:30|204522.1|204397.1|204524.2|204399.2|204526|204401|204509.2|204384.2|14
1731328840000|2024-11-11 12:40:40|204528.2|204403.2|204458.5|204408.5|204528.2|204438.7|204454.4|204392.6|19
1731328850000|2024-11-11 12:40:50|204463.7|204413.7|204478.7|204428.7|204503.4|204433.4|204448.4|204373.3|13
1731328860000|2024-11-11 12:41:00|204481.5|204431.5|204516.5|204391.5|204518.6|204431.5|204475.4|204386.6|10
1731328870000|2024-11-11 12:41:10|204513.3|204388.3|204587|204537|204611.4|204537|204472.4|204388.3|22
1731328880000|2024-11-11 12:41:20|204597.8|204547.8|204591.1|204541.1|204629.6|204548.9|204580.9|204497.1|23
1731328890000|2024-11-11 12:41:30|204591.9|204541.9|204542.6|204492.6|204591.9|204541.9|204530.5|204480.5|12
1731328900000|2024-11-11 12:41:40|204547|204497|204559.3|204509.3|204610|204552.9|204547|204479.7|25
1731328910000|2024-11-11 12:41:50|204557.3|204507.3|204599.5|204549.5|204641|204558.8|204550.2|204500.2|21
1731328920000|2024-11-11 12:42:00|204600.6|204550.6|204575.6|204525.6|204629.2|204556.8|204575.4|204491.4|19
1731328930000|2024-11-11 12:42:10|204583.7|204533.7|204605.5|204480.5|204605.8|204533.7|204566|204480.5|25
1731328940000|2024-11-11 12:42:20|204502.8|204452.8|204563.6|204513.6|204600.1|204517.2|204502.8|204419.4|17
1731328950000|2024-11-11 12:42:30|204596.9|204471.9|204578|204453|204599.1|204503.6|204544.8|204447|29
1731328960000|2024-11-11 12:42:40|204583.2|204458.2|204537.9|204487.9|204588.6|204500.5|204533.1|204449.6|19
1731328970000|2024-11-11 12:42:50|204539.5|204489.5|204558.7|204508.7|204580.9|204508.7|204535.3|204446.3|17
1731328980000|2024-11-11 12:43:00|204561.6|204511.6|204562.2|204512.2|204564.1|204514.1|204561.4|204511.4|5
1731328990000|2024-11-11 12:43:10|204559.4|204509.4|204560.3|204510.3|204568.1|204518.1|204559.4|204509.4|12
1731329000000|2024-11-11 12:43:20|204563.3|204513.3|204562.6|204512.6|204563.5|204513.5|204560.8|204510.8|10
1731329010000|2024-11-11 12:43:30|204558.4|204508.4|204564.4|204514.4|204564.4|204514.4|204542.9|204492.9|18
1731329020000|2024-11-11 12:43:40|204560.5|204510.5|204566.7|204516.7|204567.5|204517.5|204560.4|204510.4|6
1731329030000|2024-11-11 12:43:50|204564.3|204514.3|204591.8|204541.8|204603|204553|204557.5|204507.5|19
1731329040000|2024-11-11 12:44:00|204583.5|204533.5|204586.6|204536.6|204594.3|204544.3|204583.5|204533.5|29
1731329050000|2024-11-11 12:44:10|204584.7|204534.7|204598.3|204548.3|204612.7|204562.7|204584.7|204534.7|27
1731329060000|2024-11-11 12:44:20|204598.6|204548.6|204577.9|204527.9|204598.6|204548.6|204565.1|204515.1|27
1731329070000|2024-11-11 12:44:30|204569.7|204519.7|204577.7|204527.7|204581.3|204531.3|204569.5|204519.5|13
1731329080000|2024-11-11 12:44:40|204577.5|204527.5|204609.4|204559.4|204609.4|204559.4|204564.6|204514.6|22
1731329090000|2024-11-11 12:44:50|204607.2|204557.2|204576.3|204526.3|204621.4|204571.4|204573.1|204523.1|18
1731329100000|2024-11-11 12:45:00|204588.1|204538.1|204573.2|204523.2|204588.1|204538.1|204561.4|204511.4|17
1731329110000|2024-11-11 12:45:10|204576|204526|204610.1|204560.1|204614.9|204564.9|204564|204514|13
1731329120000|2024-11-11 12:45:20|204611.4|204561.4|204610|204560|204617.4|204567.4|204609.4|204559.4|19
1731329130000|2024-11-11 12:45:30|204610.2|204560.2|204565.7|204515.7|204618.6|204568.6|204565.7|204515.7|29
1731329140000|2024-11-11 12:45:40|204575.1|204525.1|204570.9|204520.9|204575.1|204525.1|204540.8|204490.8|13
1731329150000|2024-11-11 12:45:50|204569.2|204519.2|204635.5|204585.5|204637.6|204587.6|204566.4|204516.4|21
1731329160000|2024-11-11 12:46:00|204637.4|204587.4|204654.9|204604.9|204726.9|204674.6|204635.9|204585.9|21
1731329170000|2024-11-11 12:46:10|204644.6|204594.6|204631.1|204581.1|204644.6|204594.6|204630.6|204580.6|15
1731329180000|2024-11-11 12:46:20|204631.3|204581.3|204657.2|204607.2|204660.2|204610.2|204621.9|204571.9|27
1731329190000|2024-11-11 12:46:30|204658.3|204608.3|204645|204595|204682.7|204632.7|204644.9|204594.9|26
1731329200000|2024-11-11 12:46:40|204644.4|204594.4|204646.9|204596.9|204649.6|204599.6|204643|204593|34
1731329210000|2024-11-11 12:46:50|204646.5|204596.5|204647.4|204597.4|204655.6|204605.6|204642.8|204592.8|35
1731329220000|2024-11-11 12:47:00|204647.3|204597.3|204629.2|204579.2|204650.4|204600.4|204626.4|204576.4|31
1731329230000|2024-11-11 12:47:10|204630.7|204580.7|204607|204557|204634.6|204584.6|204598|204548|24
1731329240000|2024-11-11 12:47:20|204608.7|204558.7|204609.6|204559.6|204609.6|204559.6|204604.6|204554.6|11
1731329250000|2024-11-11 12:47:30|204609.5|204559.5|204609.7|204559.7|204610.1|204560.1|204600.7|204550.7|8
1731329260000|2024-11-11 12:47:40|204610.8|204560.8|204618.7|204568.7|204626.3|204576.3|204604.6|204554.6|22
1731329270000|2024-11-11 12:47:50|204613|204563|204623.1|204573.1|204626.8|204576.8|204612.9|204562.9|28
1731329280000|2024-11-11 12:48:00|204626.7|204576.7|204738.8|204688.8|204765.1|204715.1|204622.2|204572.2|25
1731329290000|2024-11-11 12:48:10|204724.7|204674.7|204886.1|204761.1|204890.3|204765.3|204724.7|204674.7|35
1731329300000|2024-11-11 12:48:20|204883.6|204758.6|204848.5|204798.5|204890.2|204799.9|204818.6|204748.4|32
1731329310000|2024-11-11 12:48:30|204850.4|204800.4|204848.8|204798.8|204903.8|204805.3|204848.8|204765.2|24
1731329320000|2024-11-11 12:48:40|204849.7|204799.7|204865.5|204815.5|204866.8|204816.8|204847.8|204797.8|28
1731329330000|2024-11-11 12:48:50|204860.7|204810.7|204849.3|204799.3|204866.9|204816.9|204847.8|204797.8|25
1731329340000|2024-11-11 12:49:00|204849.5|204799.5|204844.4|204794.4|204867.8|204817.8|204843.4|204793.4|27
1731329350000|2024-11-11 12:49:10|204847.5|204797.5|204866.4|204816.4|204887.3|204837.3|204830.6|204725.1|32
1731329360000|2024-11-11 12:49:20|204871.9|204821.9|204882.1|204757.1|204899.1|204821.9|204871.7|204757.1|24
1731329370000|2024-11-11 12:49:30|204888.1|204763.1|204834.9|204784.9|204888.1|204808.8|204834.2|204720|27
1731329380000|2024-11-11 12:49:40|204839.4|204789.4|204809.2|204759.2|204839.8|204789.8|204809.2|204759.2|27
1731329390000|2024-11-11 12:49:50|204808.9|204758.9|204812.6|204762.6|204813.6|204763.6|204803.8|204753.8|12
1731329400000|2024-11-11 12:50:00|204807.5|204757.5|204795.2|204745.2|204842.7|204792.7|204786.2|204736.2|16
1731329410000|2024-11-11 12:50:10|204795.5|204745.5|204765.1|204715.1|204809|204759|204763.2|204713.2|31
1731329420000|2024-11-11 12:50:20|204748.1|204698.1|204774.8|204724.8|204775.3|204725.3|204748.1|204698.1|19
1731329430000|2024-11-11 12:50:30|204774.5|204724.5|204766|204641|204775|204724.8|204708.8|204621.8|33
1731329440000|2024-11-11 12:50:40|204769.6|204644.6|204838.6|204788.6|204872.5|204793.7|204725.2|204641.3|18
1731329450000|2024-11-11 12:50:50|204836.6|204786.6|204810.2|204760.2|204864|204797.4|204807.6|204739|28
1731329460000|2024-11-11 12:51:00|204810.6|204760.6|204792.4|204742.4|204852.7|204767.7|204790.5|204714.2|28
1731329470000|2024-11-11 12:51:10|204795.6|204745.6|204797.4|204747.4|204803|204753|204789.2|204739.2|10
1731329480000|2024-11-11 12:51:20|204793.3|204743.3|204770.5|204720.5|204803|204753|204768|204718|19
1731329490000|2024-11-11 12:51:30|204771.7|204721.7|204710.5|204660.5|204772.3|204722.3|204710.5|204660.5|18
1731329500000|2024-11-11 12:51:40|204719.6|204669.6|204682.3|204632.3|204727.2|204677.2|204655.4|204569.8|28
1731329510000|2024-11-11 12:51:50|204682.2|204632.2|204651.7|204601.7|204682.2|204632.2|204640.8|204590.8|25
1731329520000|2024-11-11 12:52:00|204652.8|204602.8|204645.5|204595.5|204655.3|204605.3|204605.7|204555.7|36
1731329530000|2024-11-11 12:52:10|204645.9|204595.9|204645.9|204595.9|204652.2|204602.2|204640.2|204590.2|26
1731329540000|2024-11-11 12:52:20|204651.5|204601.5|204650.2|204600.2|204651.5|204601.5|204643.8|204593.8|21
1731329550000|2024-11-11 12:52:30|204650.4|204600.4|204670.2|204545.2|204670.3|204603.6|204622|204545.2|17
1731329560000|2024-11-11 12:52:40|204670.3|204545.3|204656.7|204606.7|204679.7|204610.5|204639.2|204545.3|29
1731329570000|2024-11-11 12:52:50|204656.6|204606.6|204651.6|204601.6|204658.2|204608.2|204639.1|204589.1|35
1731329580000|2024-11-11 12:53:00|204658.2|204608.2|204681.3|204631.3|204684.4|204634.4|204649.8|204599.8|27
1731329590000|2024-11-11 12:53:10|204674.7|204624.7|204680.3|204630.3|204686.4|204636.4|204674.7|204624.7|15
1731329600000|2024-11-11 12:53:20|204682.2|204632.2|204700.3|204650.3|204703.1|204653.1|204682.2|204632.2|16
1731329610000|2024-11-11 12:53:30|204701.6|204651.6|204703.4|204653.4|204704.2|204654.2|204683.6|204633.6|23
1731329620000|2024-11-11 12:53:40|204702|204652|204700.8|204650.8|204702.5|204652.5|204694.6|204644.6|10
1731329630000|2024-11-11 12:53:50|204694.4|204644.4|204692.3|204642.3|204698|204648|204686.8|204636.8|26
1731329640000|2024-11-11 12:54:00|204694.1|204644.1|204702|204652|204705.9|204655.9|204691.8|204641.8|22
1731329650000|2024-11-11 12:54:10|204700.6|204650.6|204702.7|204652.7|204703.2|204653.2|204697|204647|18
1731329660000|2024-11-11 12:54:20|204699.5|204649.5|204697.5|204647.5|204703|204653|204696.5|204646.5|26
1731329670000|2024-11-11 12:54:30|204699.3|204649.3|204695.3|204645.3|204708.2|204658.2|204684.2|204634.2|31
1731329680000|2024-11-11 12:54:40|204703.5|204653.5|204832.8|204782.8|204847.4|204797.4|204703.5|204653.5|38
1731329690000|2024-11-11 12:54:50|204835.8|204785.8|204959.6|204909.6|204959.6|204909.6|204831.8|204781.8|23
1731329700000|2024-11-11 12:55:00|204956.5|204906.5|204930|204880|204973.1|204912.3|204915.7|204841.3|19
1731329710000|2024-11-11 12:55:10|204923.2|204873.2|204952.3|204902.3|204954.9|204904.9|204922.6|204872.6|23
1731329720000|2024-11-11 12:55:20|204950.6|204900.6|204949.5|204899.5|204953.9|204903.9|204936.8|204886.8|32
1731329730000|2024-11-11 12:55:30|204951.3|204901.3|204951.2|204901.2|204953.3|204903.3|204930.2|204880.2|25
1731329740000|2024-11-11 12:55:40|204951.8|204901.8|204851.4|204801.4|204951.8|204901.8|204845.2|204795.2|30
1731329750000|2024-11-11 12:55:50|204856.1|204806.1|204811.3|204761.3|204856.1|204806.1|204805.5|204755.5|28
1731329760000|2024-11-11 12:56:00|204803.3|204753.3|204808|204758|204815.5|204765.5|204791.8|204741.8|22
1731329770000|2024-11-11 12:56:10|204805.2|204755.2|204808.1|204758.1|204808.1|204758.1|204797.7|204747.7|12
1731329780000|2024-11-11 12:56:20|204801.3|204751.3|204810.7|204760.7|204811.3|204761.3|204791.4|204741.4|13
1731329790000|2024-11-11 12:56:30|204802.8|204752.8|204754.3|204704.3|204809.6|204759.6|204747.5|204697.5|18
1731329800000|2024-11-11 12:56:40|204761.9|204711.9|204765|204715|204778.3|204728.3|204725.1|204675.1|19
1731329810000|2024-11-11 12:56:50|204763.6|204713.6|204766|204716|204774.4|204724.4|204734.6|204684.6|23
1731329820000|2024-11-11 12:57:00|204774.4|204724.4|204813.5|204763.5|204832.3|204782.3|204774.4|204724.4|26
1731329830000|2024-11-11 12:57:10|204816.6|204766.6|204804.9|204754.9|204816.6|204766.6|204798.4|204748.4|13
1731329840000|2024-11-11 12:57:20|204810.5|204760.5|204816.6|204766.6|204816.6|204766.6|204804.7|204754.7|22
1731329850000|2024-11-11 12:57:30|204814.7|204764.7|204819.2|204769.2|204821.8|204771.8|204807.3|204757.3|20
1731329860000|2024-11-11 12:57:40|204821.7|204771.7|204829.4|204779.4|204868.1|204818.1|204813.5|204763.5|16
1731329870000|2024-11-11 12:57:50|204797.4|204747.4|204793.3|204743.3|204800|204750|204793.3|204743.3|11
1731329880000|2024-11-11 12:58:00|204799|204749|204795.5|204745.5|204801.1|204751.1|204792.6|204742.6|11
1731329890000|2024-11-11 12:58:10|204797.5|204747.5|204844.7|204794.7|204846.7|204796.7|204797.5|204747.5|21
1731329900000|2024-11-11 12:58:20|204841.4|204791.4|204840.6|204790.6|204845.6|204795.6|204835.1|204785.1|18
1731329910000|2024-11-11 12:58:30|204842.3|204792.3|204889.8|204764.8|204892.3|204805.9|204841.7|204761.5|17
1731329920000|2024-11-11 12:58:40|204889.5|204764.5|204846.7|204796.7|204889.5|204810.2|204844.2|204763.3|20
1731329930000|2024-11-11 12:58:50|204849.4|204799.4|204854|204804|204854.8|204804.8|204844.2|204794.2|12
1731329940000|2024-11-11 12:59:00|204851.8|204801.8|204852.6|204802.6|204858.4|204808.4|204841.6|204791.6|17
1731329950000|2024-11-11 12:59:10|204853.7|204803.7|204888.1|204838.1|204891.2|204841.2|204842.3|204792.3|18
1731329960000|2024-11-11 12:59:20|204885.5|204835.5|204877.7|204827.7|204885.5|204835.5|204875.2|204825.2|6
1731329970000|2024-11-11 12:59:30|204876.5|204826.5|204878.6|204828.6|204878.6|204828.6|204871.7|204821.7|8
1731329980000|2024-11-11 12:59:40|204877.3|204827.3|204873.3|204823.3|204884|204834|204873.3|204823.3|6
1731329990000|2024-11-11 12:59:50|204876.5|204826.5|204887.6|204837.6|204888.7|204838.7|204873.7|204823.7|22
1731330000000|2024-11-11 13:00:00|204889.2|204839.2|204888.8|204838.8|204902|204852|204848.6|204798.6|22
1731330010000|2024-11-11 13:00:10|204888.5|204838.5|204870.6|204820.6|204898.7|204848.7|204859|204809|16
1731330020000|2024-11-11 13:00:20|204865.1|204815.1|204932.7|204882.7|204936.2|204886.2|204865.1|204815.1|26
1731330030000|2024-11-11 13:00:30|204928.2|204878.2|204928.5|204878.5|204968.6|204887.5|204925.8|204836.2|22
1731330040000|2024-11-11 13:00:40|204929.3|204879.3|204927.9|204877.9|204935.8|204885.8|204925.5|204875.5|14
1731330050000|2024-11-11 13:00:50|204930|204880|204943.5|204893.5|204947.7|204897.7|204930|204880|12
1731330060000|2024-11-11 13:01:00|204941.1|204891.1|204933.5|204883.5|204947.1|204897.1|204933.5|204883.5|16
1731330070000|2024-11-11 13:01:10|204936.6|204886.6|204930.7|204880.7|204940.7|204890.7|204930.4|204880.4|13
1731330080000|2024-11-11 13:01:20|204930.4|204880.4|204933.7|204883.7|204936.2|204886.2|204924.5|204874.5|17
1731330090000|2024-11-11 13:01:30|204932.8|204882.8|204957.5|204907.5|204971|204921|204921.6|204871.6|21
1731330100000|2024-11-11 13:01:40|204964.8|204914.8|204961|204911|204964.8|204914.8|204959.7|204909.7|4
1731330110000|2024-11-11 13:01:50|204961.2|204911.2|204962.9|204912.9|204963.3|204913.3|204960.4|204910.4|7
1731330120000|2024-11-11 13:02:00|204966|204916|204964.3|204914.3|204968.6|204918.6|204945.6|204895.6|14
1731330130000|2024-11-11 13:02:10|204961.6|204911.6|204961.5|204911.5|204964.3|204914.3|204961.5|204911.5|3
1731330140000|2024-11-11 13:02:20|204962.7|204912.7|204975.4|204925.4|205000.4|204950.4|204961|204911|14
1731330150000|2024-11-11 13:02:30|204979.9|204929.9|204973.2|204923.2|204983.1|204933.1|204971.8|204921.8|24
1731330160000|2024-11-11 13:02:40|204973.8|204923.8|204997.4|204872.4|204997.9|204923.8|204961|204871.7|29
1731330170000|2024-11-11 13:02:50|204996.2|204946.2|205054.7|204929.7|205084.2|205034.2|204996.2|204929|33
1731330180000|2024-11-11 13:03:00|205053.5|204928.5|205013|204888|205068|204943|205013|204888|33
1731330190000|2024-11-11 13:03:10|205015.7|204890.7|205021.5|204896.5|205037.8|204912.8|205015.7|204890.7|24
1731330200000|2024-11-11 13:03:20|205023.2|204898.2|204976.9|204851.9|205023.2|204898.2|204976.9|204851.9|18
1731330210000|2024-11-11 13:03:30|204967.7|204842.7|204915.4|204790.4|204981.1|204856.1|204876.8|204788.2|27
1731330220000|2024-11-11 13:03:40|204912.6|204787.6|204897|204772|204917.8|204829.8|204856.6|204772|14
1731330230000|2024-11-11 13:03:50|204898.6|204773.6|204859.1|204809.1|204902.9|204811.4|204847.5|204767|14
1731330240000|2024-11-11 13:04:00|204854.2|204804.2|204840.3|204790.3|204854.2|204804.2|204833.4|204783.4|29
1731330250000|2024-11-11 13:04:10|204838.5|204788.5|204769.5|204719.5|204839.6|204789.6|204762.5|204712.5|23
1731330260000|2024-11-11 13:04:20|204777.3|204727.3|204757.3|204707.3|204777.3|204727.3|204754.7|204704.7|30
1731330270000|2024-11-11 13:04:30|204760.7|204710.7|204721.3|204671.3|204760.7|204710.7|204721.3|204671.3|21
1731330280000|2024-11-11 13:04:40|204722.8|204672.8|204723.1|204673.1|204729.4|204679.4|204718.5|204668.5|15
1731330290000|2024-11-11 13:04:50|204724.6|204674.6|204723.9|204673.9|204728.6|204678.6|204722.7|204672.7|11
1731330300000|2024-11-11 13:05:00|204721|204671|204705.3|204580.3|204769|204677.9|204702.2|204577.2|26
1731330310000|2024-11-11 13:05:10|204709.7|204584.7|204687.3|204637.3|204723.1|204639.1|204679.3|204579|19
1731330320000|2024-11-11 13:05:20|204688|204638|204812.1|204687.1|204834.6|204718.3|204688|204638|23
1731330330000|2024-11-11 13:05:30|204817.8|204692.8|204811.7|204686.7|204823.2|204698.2|204807.3|204682.3|16
1731330340000|2024-11-11 13:05:40|204801.7|204676.7|204804.6|204679.6|204812.8|204687.8|204799.9|204674.9|13
1731330350000|2024-11-11 13:05:50|204808.1|204683.1|204804.9|204679.9|204811.8|204686.8|204800.4|204675.4|11
1731330360000|2024-11-11 13:06:00|204807.5|204682.5|204914.5|204864.5|204934.5|204869|204806.6|204681.6|28
1731330370000|2024-11-11 13:06:10|204916.5|204866.5|204918.3|204868.3|204935.7|204885.7|204904.3|204854.3|28
1731330380000|2024-11-11 13:06:20|204916.1|204866.1|204929.4|204879.4|204962.3|204890.2|204894.6|204837.3|21
1731330390000|2024-11-11 13:06:30|204933.3|204883.3|204925|204875|204937.3|204887.3|204920.3|204870.3|28
1731330400000|2024-11-11 13:06:40|204926.7|204876.7|204978|204928|204979.2|204929.2|204926.7|204876.7|22
1731330410000|2024-11-11 13:06:50|204973.7|204923.7|205034.2|204984.2|205049.4|204984.2|204973.7|204917.3|23
1731330420000|2024-11-11 13:07:00|205029|204979|205056.7|205006.7|205093.1|205012.9|205029|204954|19
1731330430000|2024-11-11 13:07:10|205054|205004|205103.3|204978.3|205106.3|205017.6|205054|204962|25
1731330440000|2024-11-11 13:07:20|205102.2|204977.2|205109.8|204984.8|205119.2|204994.2|205095.6|204970.6|24
1731330450000|2024-11-11 13:07:30|205105.8|204980.8|205113.8|204988.8|205121.2|204996.2|205072|204947|26
1731330460000|2024-11-11 13:07:40|205114.7|204989.7|205097.7|204972.7|205120.9|204995.9|205088|204963|18
1731330470000|2024-11-11 13:07:50|205095.1|204970.1|205101.7|204976.7|205105.8|204999|205024.4|204930.6|31
1731330480000|2024-11-11 13:08:00|205103.2|204978.2|205204.2|205079.2|205209|205084|205103.2|204978.2|29
1731330490000|2024-11-11 13:08:10|205205.4|205080.4|205184.5|205134.5|205251.6|205134.5|205184.5|205079.9|25
1731330500000|2024-11-11 13:08:20|205196.5|205146.5|205293.8|205243.8|205334.5|205243.8|205192|205142|20
1731330510000|2024-11-11 13:08:30|205294.1|205244.1|205242.6|205192.6|205301.6|205251.6|205242.6|205192.6|15
1731330520000|2024-11-11 13:08:40|205240.5|205190.5|205245|205195|205247.4|205197.4|205206.8|205156.8|24
1731330530000|2024-11-11 13:08:50|205241.1|205191.1|205234|205184|205246.2|205196.2|205233.7|205183.7|33
1731330540000|2024-11-11 13:09:00|205233.4|205183.4|205246.5|205196.5|205248.6|205198.6|205233.4|205183.4|22
1731330550000|2024-11-11 13:09:10|205243.5|205193.5|205259|205209|205259|205209|205239.7|205189.7|22
1731330560000|2024-11-11 13:09:20|205256.8|205206.8|205239.5|205189.5|205259.5|205209.5|205238.6|205188.6|14
1731330570000|2024-11-11 13:09:30|205238.8|205188.8|205238.2|205188.2|205247.3|205197.3|205229.7|205179.7|17
1731330580000|2024-11-11 13:09:40|205240.7|205190.7|205232|205182|205244.2|205194.2|205219.8|205169.8|17
1731330590000|2024-11-11 13:09:50|205233.5|205183.5|205230.4|205180.4|205233.5|205183.5|205226.3|205176.3|6
1731330600000|2024-11-11 13:10:00|205232.5|205182.5|205280|205230|205298.8|205248.8|205232.5|205182.5|17
1731330610000|2024-11-11 13:10:10|205281.9|205231.9|205260.8|205210.8|205286.3|205236.3|205249.9|205199.9|19
1731330620000|2024-11-11 13:10:20|205254.4|205204.4|205257.8|205207.8|205264.6|205214.6|205251.8|205201.8|14
1731330630000|2024-11-11 13:10:30|205259.6|205209.6|205252.2|205202.2|205259.6|205209.6|205248.2|205198.2|8
1731330640000|2024-11-11 13:10:40|205247.2|205197.2|205161.6|205111.6|205253.2|205203.2|205153.5|205103.5|15
1731330650000|2024-11-11 13:10:50|205169.4|205119.4|205243.7|205193.7|205249.1|205199.1|205157.7|205107.7|29
1731330660000|2024-11-11 13:11:00|205238.9|205188.9|205239.7|205189.7|205242.8|205192.8|205238.9|205188.9|4
1731330670000|2024-11-11 13:11:10|205244.3|205194.3|205242.7|205192.7|205247.6|205197.6|205241.1|205191.1|11
1731330680000|2024-11-11 13:11:20|205237.9|205187.9|205238.5|205188.5|205238.5|205188.5|205235.7|205185.7|8
1731330690000|2024-11-11 13:11:30|205237.2|205187.2|205232.9|205182.9|205238.4|205188.4|205232.9|205182.9|4
1731330700000|2024-11-11 13:11:40|205234.3|205184.3|205157.8|205107.8|205234.3|205184.3|205125.5|205075.5|19
1731330710000|2024-11-11 13:11:50|205164.3|205114.3|205117.7|205067.7|205167|205117|205111.5|205061.5|23
1731330720000|2024-11-11 13:12:00|205116.4|205066.4|205118.7|205068.7|205121.5|205071.5|205112.2|205062.2|15
1731330730000|2024-11-11 13:12:10|205118.9|205068.9|205135.6|205010.6|205135.6|205077.9|205110.7|205001.3|21
1731330740000|2024-11-11 13:12:20|205141.8|205016.8|205060.5|204935.5|205141.8|205016.8|205060.5|204935.5|14
1731330750000|2024-11-11 13:12:30|205060.2|204935.2|204995|204870|205060.2|204935.2|204974.6|204863.1|25
1731330760000|2024-11-11 13:12:40|205010.1|204885.1|204965.3|204915.3|205024.8|204938.4|204939|204869.7|29
1731330770000|2024-11-11 13:12:50|204968.9|204918.9|205004.5|204954.5|205016.3|204966.3|204967.7|204917.7|30
1731330780000|2024-11-11 13:13:00|205010.1|204960.1|205030.7|204905.7|205035.9|204960.1|204978.1|204905.7|30
1731330790000|2024-11-11 13:13:10|205032.5|204907.5|205036.1|204911.1|205037.7|204912.7|205032.5|204907.5|8
1731330800000|2024-11-11 13:13:20|205036.2|204911.2|205034|204909|205036.2|204911.2|205027.3|204902.3|5
1731330810000|2024-11-11 13:13:30|205032.2|204907.2|205008.5|204958.5|205032.2|204958.5|204965.6|204840.6|27
1731330820000|2024-11-11 13:13:40|205035.7|204985.7|205072|205022|205072|205022|205026.1|204976.1|26
1731330830000|2024-11-11 13:13:50|205073.1|205023.1|205076|205026|205082.1|205032.1|205068.8|205018.8|12
1731330840000|2024-11-11 13:14:00|205074.5|205024.5|205131.8|205006.8|205131.8|205032.6|205067|204979.9|23
1731330850000|2024-11-11 13:14:10|205130.2|205005.2|205107.9|204982.9|205130.2|205005.2|205105.5|204980.5|10
1731330860000|2024-11-11 13:14:20|205108.5|204983.5|205112.3|204987.3|205112.3|204987.3|205085.4|204960.4|28
1731330870000|2024-11-11 13:14:30|205111.8|204986.8|205072.9|205022.9|205116.3|205023|205072.9|204984.2|11
1731330880000|2024-11-11 13:14:40|205070.8|205020.8|205062.2|205012.2|205070.8|205020.8|205052|205002|20
1731330890000|2024-11-11 13:14:50|205062.1|205012.1|205050.6|205000.6|205063.8|205013.8|205045.1|204995.1|25
1731330900000|2024-11-11 13:15:00|205045.4|204995.4|205042.2|204992.2|205054.5|205004.5|205028.4|204978.4|18
1731330910000|2024-11-11 13:15:10|205040.2|204990.2|205067.3|205017.3|205067.3|205017.3|205034.7|204984.7|21
1731330920000|2024-11-11 13:15:20|205062.4|205012.4|205043.2|204993.2|205069.8|205019.8|205043.2|204993.2|13
1731330930000|2024-11-11 13:15:30|205045.2|204995.2|205047.2|204997.2|205064.5|205014.5|205032.8|204982.8|23
1731330940000|2024-11-11 13:15:40|205051.6|205001.6|205033.9|204983.9|205051.6|205001.6|205023.6|204973.6|12
1731330950000|2024-11-11 13:15:50|205033.5|204983.5|205071|205021|205075.8|205025.8|205033.5|204983.5|16
1731330960000|2024-11-11 13:16:00|205070.9|205020.9|205093.4|205043.4|205102.1|205052.1|205070.9|205020.9|16
1731330970000|2024-11-11 13:16:10|205096.9|205046.9|205148.3|205098.3|205151.6|205101.6|205096.9|205046.9|18
1731330980000|2024-11-11 13:16:20|205147.6|205097.6|205146.3|205096.3|205148.6|205098.6|205142|205092|11
1731330990000|2024-11-11 13:16:30|205144.3|205094.3|205230|205180|205237.8|205187.8|205141.5|205091.5|27
1731331000000|2024-11-11 13:16:40|205231.3|205181.3|205228.5|205178.5|205241.2|205191.2|205220.8|205170.8|19
1731331010000|2024-11-11 13:16:50|205228.6|205178.6|205242.7|205192.7|205250.3|205200.3|205228.6|205178.6|28
1731331020000|2024-11-11 13:17:00|205243.8|205193.8|205346|205221|205346|205261|205231.6|205181.6|34
1731331030000|2024-11-11 13:17:10|205295.6|205245.6|205317.8|205267.8|205327.1|205277.1|205295.6|205245.6|20
1731331040000|2024-11-11 13:17:20|205317.3|205267.3|205508.4|205383.4|205508.4|205426.5|205317.3|205267.3|35
1731331050000|2024-11-11 13:17:30|205502.2|205377.2|205581.9|205456.9|205589.4|205499.4|205457.6|205361.1|36
1731331060000|2024-11-11 13:17:40|205581.1|205456.1|205581.3|205456.3|205586.7|205461.7|205573.3|205448.3|19
1731331070000|2024-11-11 13:17:50|205576.5|205451.5|205575|205450|205584.4|205496.5|205417|205292|34
1731331080000|2024-11-11 13:18:00|205574.4|205449.4|205576|205451|205592.2|205467.2|205535.5|205410.5|24
1731331090000|2024-11-11 13:18:10|205573.4|205448.4|205580.2|205455.2|205601|205476|205572.2|205447.2|15
1731331100000|2024-11-11 13:18:20|205580.3|205455.3|205552.8|205427.8|205598|205473|205536.2|205411.2|15
1731331110000|2024-11-11 13:18:30|205529.5|205404.5|205511|205461|205586.3|205461.3|205489.4|205384.9|19
1731331120000|2024-11-11 13:18:40|205515|205465|205509.7|205459.7|205549.7|205469.1|205496.9|205413.6|29
1731331130000|2024-11-11 13:18:50|205501.1|205451.1|205544.2|205419.2|205551.2|205463.7|205501.1|205419.1|17
1731331140000|2024-11-11 13:19:00|205509.6|205459.6|205565.6|205440.6|205577.9|205481.9|205507.4|205432.7|31
1731331150000|2024-11-11 13:19:10|205569.1|205444.1|205450|205325|205569.1|205444.1|205450|205325|21
1731331160000|2024-11-11 13:19:20|205449.9|205324.9|205439.1|205314.1|205495.9|205370.9|205439.1|205314.1|31
1731331170000|2024-11-11 13:19:30|205438|205313|205417.2|205367.2|205457.6|205367.2|205407.5|205313|26
1731331180000|2024-11-11 13:19:40|205419.8|205369.8|205463.3|205413.3|205518.8|205427.6|205414|205364|23
1731331190000|2024-11-11 13:19:50|205457.1|205407.1|205452|205327|205497.3|205407.2|205377.8|205282.9|24
1731331200000|2024-11-11 13:20:00|205494.4|205369.4|205448.2|205398.2|205501.2|205406.3|205445.1|205369.1|16
1731331210000|2024-11-11 13:20:10|205447.9|205397.9|205365.5|205240.5|205458.4|205398.4|205363.4|205240.5|23
1731331220000|2024-11-11 13:20:20|205353.8|205228.8|205332.7|205282.7|205372.5|205285.6|205322.3|205228.8|21
1731331230000|2024-11-11 13:20:30|205334.4|205284.4|205410|205285|205424.2|205332.9|205327.7|205264.6|26
1731331240000|2024-11-11 13:20:40|205416.3|205291.3|205410|205360|205420.7|205366.2|205372.6|205283.9|14
1731331250000|2024-11-11 13:20:50|205404.9|205354.9|205411.1|205361.1|205415.1|205365.1|205390.3|205340.3|14
1731331260000|2024-11-11 13:21:00|205411.3|205361.3|205405|205355|205415.8|205365.8|205394.2|205344.2|13
1731331270000|2024-11-11 13:21:10|205404.3|205354.3|205398.7|205348.7|205405.7|205355.7|205369.5|205319.5|11
1731331280000|2024-11-11 13:21:20|205402.2|205352.2|205396.8|205346.8|205408.7|205358.7|205390|205340|20
1731331290000|2024-11-11 13:21:30|205399.6|205349.6|205448.8|205323.8|205448.8|205380.3|205399.6|205323.8|26
1731331300000|2024-11-11 13:21:40|205449.5|205324.5|205373.2|205248.2|205449.5|205327.1|205316.7|205223.8|32
1731331310000|2024-11-11 13:21:50|205366.1|205316.1|205417.7|205292.7|205422.3|205338.2|205360.1|205277.6|24
1731331320000|2024-11-11 13:22:00|205425.9|205300.9|205459.6|205334.6|205470.7|205376.3|205345|205295|24
1731331330000|2024-11-11 13:22:10|205462.3|205337.3|205423.7|205373.7|205463.3|205384|205416.3|205334.3|29
1731331340000|2024-11-11 13:22:20|205416.7|205366.7|205463.1|205413.1|205473.7|205423.7|205416.4|205366.4|18
1731331350000|2024-11-11 13:22:30|205464.8|205414.8|205483.3|205358.3|205483.3|205418.5|205440.8|205358.3|24
1731331360000|2024-11-11 13:22:40|205490.2|205365.2|205501.9|205451.9|205510.6|205460.6|205469.5|205363.3|31
1731331370000|2024-11-11 13:22:50|205502.2|205452.2|205555.8|205505.8|205560.8|205510.8|205502.2|205452.2|23
1731331380000|2024-11-11 13:23:00|205556.7|205506.7|205586.5|205536.5|205654.6|205586.2|205548.7|205498.7|36
1731331390000|2024-11-11 13:23:10|205587.1|205537.1|205587.3|205537.3|205592.7|205542.7|205553.6|205503.6|31
1731331400000|2024-11-11 13:23:20|205587.6|205537.6|205628.9|205578.9|205628.9|205578.9|205576.3|205526.3|23
1731331410000|2024-11-11 13:23:30|205633.2|205583.2|205632.4|205582.4|205633.2|205583.2|205619|205569|30
1731331420000|2024-11-11 13:23:40|205630.4|205580.4|205631.8|205581.8|205641.3|205591.3|205618.4|205568.4|20
1731331430000|2024-11-11 13:23:50|205634.3|205584.3|205638.3|205588.3|205638.3|205588.3|205620.1|205570.1|24
1731331440000|2024-11-11 13:24:00|205635.5|205585.5|205670.2|205620.2|205675.2|205625.2|205635.5|205585.5|18
1731331450000|2024-11-11 13:24:10|205668.7|205618.7|205798.3|205748.3|205806|205748.3|205665.7|205615.7|31
1731331460000|2024-11-11 13:24:20|205794.6|205744.6|205761.7|205711.7|205816.2|205766.2|205761.7|205711.7|14
1731331470000|2024-11-11 13:24:30|205764.7|205714.7|205705.6|205655.6|205770.2|205715|205698.1|205612.4|28
1731331480000|2024-11-11 13:24:40|205747.2|205622.2|205701.5|205651.5|205747.4|205657.6|205656.4|205574.7|18
1731331490000|2024-11-11 13:24:50|205698.7|205648.7|205672.2|205622.2|205719.7|205648.7|205641.8|205577|22
1731331500000|2024-11-11 13:25:00|205672.4|205622.4|205682|205632|205684.3|205634.3|205669.7|205619.7|19
1731331510000|2024-11-11 13:25:10|205672.6|205622.6|205652.6|205602.6|205681.4|205631.4|205634.8|205584.8|24
1731331520000|2024-11-11 13:25:20|205646.9|205596.9|205718.3|205593.3|205718.3|205599.1|205578.2|205474|18
1731331530000|2024-11-11 13:25:30|205714.4|205589.4|205711.9|205661.9|205748.3|205673.3|205677|205589.4|29
1731331540000|2024-11-11 13:25:40|205711.7|205661.7|205705.2|205655.2|205716.6|205666.6|205702|205652|21
1731331550000|2024-11-11 13:25:50|205707.7|205657.7|205720.6|205595.6|205759.3|205709.3|205681.4|205595.6|21
1731331560000|2024-11-11 13:26:00|205719.7|205594.7|205646.2|205596.2|205719.7|205640|205629.7|205544.4|24
1731331570000|2024-11-11 13:26:10|205645.2|205595.2|205636.3|205586.3|205691.7|205603.4|205633.3|205560.9|27
1731331580000|2024-11-11 13:26:20|205636.8|205586.8|205632.8|205507.8|205680.2|205586.8|205602.1|205507.8|15
1731331590000|2024-11-11 13:26:30|205630|205505|205620.3|205495.3|205632.8|205507.8|205614.8|205489.8|15
1731331600000|2024-11-11 13:26:40|205625.9|205500.9|205626.1|205576.1|205703.4|205653.4|205623.4|205500.9|25
1731331610000|2024-11-11 13:26:50|205629.2|205579.2|205572.8|205522.8|205667.3|205584.4|205572.1|205522.1|28
1731331620000|2024-11-11 13:27:00|205563.1|205513.1|205542.1|205492.1|205584.7|205513.1|205536.7|205434.2|34
1731331630000|2024-11-11 13:27:10|205542.4|205492.4|205583.3|205533.3|205590.4|205540.4|205542.4|205492.4|19
1731331640000|2024-11-11 13:27:20|205582.1|205532.1|205580.1|205530.1|205583.4|205533.4|205574.5|205524.5|13
1731331650000|2024-11-11 13:27:30|205584.2|205534.2|205590.2|205540.2|205635.2|205555.1|205536.6|205486.6|23
1731331660000|2024-11-11 13:27:40|205597.8|205547.8|205639.8|205589.8|205650.8|205600.8|205594.1|205505.5|24
1731331670000|2024-11-11 13:27:50|205638.8|205588.8|205671.9|205621.9|205674.2|205624.2|205638.8|205588.8|25
1731331680000|2024-11-11 13:28:00|205673.6|205623.6|205721.1|205671.1|205727.4|205677.4|205669.1|205619.1|27
1731331690000|2024-11-11 13:28:10|205726.4|205676.4|205693.7|205643.7|205740.1|205690.1|205693.7|205643.7|24
1731331700000|2024-11-11 13:28:20|205694.4|205644.4|205705|205655|205709.6|205659.6|205683.1|205633.1|16
1731331710000|2024-11-11 13:28:30|205699.4|205649.4|205681.5|205631.5|205722.6|205649.4|205681.5|205591.2|16
1731331720000|2024-11-11 13:28:40|205676.4|205626.4|205634.6|205584.6|205682.9|205632.9|205634.6|205584.6|10
1731331730000|2024-11-11 13:28:50|205620.4|205495.4|205623.8|205498.8|205631.1|205506.1|205613.6|205488.6|24
1731331740000|2024-11-11 13:29:00|205631|205506|205587.3|205462.3|205636.2|205553.4|205535.8|205452.9|19
1731331750000|2024-11-11 13:29:10|205588|205463|205507.1|205457.1|205591.5|205466.5|205507.1|205452.1|17
1731331760000|2024-11-11 13:29:20|205512.3|205462.3|205544.6|205419.6|205550.3|205462.9|205506.7|205419.1|11
1731331770000|2024-11-11 13:29:30|205540.9|205415.9|205548.7|205423.7|205548.7|205423.7|205540.9|205415.9|6
1731331780000|2024-11-11 13:29:40|205551.6|205426.6|205503.8|205378.8|205559.1|205434.1|205471.3|205373.2|13
1731331800000|2024-11-11 13:30:00|205499.6|205374.6|205372.1|205322.1|205500.9|205375.9|205347.3|205276.9|30
1731331810000|2024-11-11 13:30:10|205373.6|205323.6|205366.6|205316.6|205418.7|205327.5|205333.9|205248.3|30
1731331820000|2024-11-11 13:30:20|205376.4|205326.4|205413.6|205288.6|205422.5|205334.8|205353.7|205274.4|31
1731331830000|2024-11-11 13:30:30|205419.3|205294.3|205429.7|205304.7|205448.4|205323.4|205397.9|205272.9|24
1731331840000|2024-11-11 13:30:40|205387.6|205337.6|205299.2|205249.2|205421.6|205337.6|205283.6|205197.6|23
1731331850000|2024-11-11 13:30:50|205302.5|205252.5|205337.5|205212.5|205337.5|205252.5|205281.8|205195.6|26
1731331860000|2024-11-11 13:31:00|205336.1|205211.1|205286.3|205236.3|205339|205239.8|205284.6|205194.4|29
1731331870000|2024-11-11 13:31:10|205292.3|205242.3|205327.4|205202.4|205327.4|205244.2|205285.2|205202.4|6
1731331880000|2024-11-11 13:31:20|205330.6|205205.6|205323|205198|205338.5|205213.5|205322.6|205197.6|14
1731331890000|2024-11-11 13:31:30|205332.2|205207.2|205294.5|205169.5|205334.4|205209.4|205287.4|205162.4|18
1731331900000|2024-11-11 13:31:40|205291.5|205166.5|205293|205168|205293.5|205168.5|205286.2|205161.2|11
1731331910000|2024-11-11 13:31:50|205294.9|205169.9|205299.7|205174.7|205304.9|205211.4|205233.1|205162.3|11
1731331920000|2024-11-11 13:32:00|205291|205166|205333.4|205283.4|205335.7|205285.7|205254.4|205166|21
1731331930000|2024-11-11 13:32:10|205362.8|205237.8|205335.7|205285.7|205368.7|205288.1|205317.3|205217.7|14
1731331940000|2024-11-11 13:32:20|205338.2|205288.2|205344.7|205219.7|205405.4|205323.6|205257.6|205132.6|29
1731331950000|2024-11-11 13:32:30|205341.4|205216.4|205405.3|205280.3|205413|205288|205340.5|205215.5|22
1731331960000|2024-11-11 13:32:40|205408.4|205283.4|205487.6|205362.6|205487.6|205400.9|205394.3|205283.4|27
1731331970000|2024-11-11 13:32:50|205490.5|205365.5|205552.6|205427.6|205577.4|205501.4|205436|205350|29
1731331980000|2024-11-11 13:33:00|205550.4|205425.4|205451.7|205326.7|205550.4|205453|205415.3|205321.8|16
1731331990000|2024-11-11 13:33:10|205446.1|205321.1|205449.4|205324.4|205456.4|205372.7|205411|205320.9|20
1731332000000|2024-11-11 13:33:20|205455.4|205330.4|205448.2|205323.2|205455.4|205369.4|205419.4|205321.1|19
1731332010000|2024-11-11 13:33:30|205448.7|205323.7|205486.9|205436.9|205522.5|205449.5|205448.7|205323.7|19
1731332020000|2024-11-11 13:33:40|205491.6|205441.6|205494.8|205369.8|205534.6|205441.7|205442.1|205358.7|24
1731332030000|2024-11-11 13:33:50|205494.6|205369.6|205492.2|205367.2|205516.7|205421.2|205466.1|205362.4|28
1731332040000|2024-11-11 13:34:00|205492.1|205367.1|205492.5|205367.5|205496|205371|205490.8|205365.8|19
1731332050000|2024-11-11 13:34:10|205493.2|205368.2|205515.1|205465.1|205545.2|205466|205490.1|205365.1|17
1731332060000|2024-11-11 13:34:20|205504.9|205454.9|205505.7|205455.7|205568.2|205470.1|205483.6|205373.8|23
1731332070000|2024-11-11 13:34:30|205494.2|205444.2|205533.9|205408.9|205538.4|205453.1|205488.6|205408.9|20
1731332080000|2024-11-11 13:34:40|205541.6|205416.6|205536.1|205411.1|205548.9|205423.9|205530.7|205405.7|17
1731332090000|2024-11-11 13:34:50|205536|205411|205577.5|205452.5|205595.8|205500.5|205534.7|205409.7|22
1731332100000|2024-11-11 13:35:00|205543.8|205493.8|205551.5|205501.5|205593|205501.5|205536|205447.2|24
1731332110000|2024-11-11 13:35:10|205549.6|205499.6|205579.9|205529.9|205622|205529.9|205539.8|205450.6|27
1731332120000|2024-11-11 13:35:20|205580.8|205530.8|205624.5|205499.5|205669.8|205619.8|205576.5|205498.1|21
1731332130000|2024-11-11 13:35:30|205587.9|205537.9|205624.2|205499.2|205628.2|205537.9|205580.9|205499.1|13
1731332140000|2024-11-11 13:35:40|205624.9|205499.9|205616.8|205566.8|205628.9|205575.8|205616.8|205499.9|11
1731332150000|2024-11-11 13:35:50|205616.6|205566.6|205673.7|205623.7|205673.7|205623.7|205616.6|205566.6|19
1731332160000|2024-11-11 13:36:00|205703.5|205653.5|205702.6|205652.6|205712.1|205662.1|205698.5|205648.5|20
1731332170000|2024-11-11 13:36:10|205702.7|205652.7|205703.6|205653.6|205703.6|205653.6|205699.1|205649.1|5
1731332180000|2024-11-11 13:36:20|205704.1|205654.1|205669.4|205619.4|205708.3|205658.3|205668|205618|16
1731332190000|2024-11-11 13:36:30|205668.3|205618.3|205669|205619|205710.1|205660.1|205646.6|205596.6|19
1731332200000|2024-11-11 13:36:40|205653.9|205603.9|205569.7|205519.7|205681.8|205603.9|205569.4|205486.1|26
1731332210000|2024-11-11 13:36:50|205569.9|205519.9|205572.5|205522.5|205626.1|205533.5|205569.9|205449.2|24
1731332220000|2024-11-11 13:37:00|205617.3|205492.3|205620.8|205570.8|205633.5|205583.5|205612.3|205487.3|21
1731332230000|2024-11-11 13:37:10|205621.6|205571.6|205583.4|205458.4|205625.2|205575.2|205570.5|205458.4|22
1731332240000|2024-11-11 13:37:20|205587.8|205462.8|205576.8|205526.8|205621|205526.8|205576.8|205453.2|13
1731332250000|2024-11-11 13:37:30|205584.8|205534.8|205617.1|205492.1|205621|205535.5|205576.6|205488.2|14
1731332260000|2024-11-11 13:37:40|205621.4|205496.4|205571.8|205446.8|205621.4|205535.6|205538.7|205446.8|12
1731332270000|2024-11-11 13:37:50|205565.8|205440.8|205574.5|205449.5|205576.5|205451.5|205560.4|205435.4|10
1731332280000|2024-11-11 13:38:00|205582|205457|205575.7|205450.7|205584.3|205459.3|205575.7|205450.7|11
1731332290000|2024-11-11 13:38:10|205582.1|205457.1|205575.7|205450.7|205582.6|205457.6|205572.9|205447.9|9
1731332300000|2024-11-11 13:38:20|205571.4|205446.4|205576|205451|205576|205451|205568|205443|8
1731332310000|2024-11-11 13:38:30|205575|205450|205491.9|205441.9|205575.8|205450.8|205491.9|205385.6|13
1731332320000|2024-11-11 13:38:40|205493.2|205443.2|205508.1|205458.1|205534.1|205462.7|205493.2|205398.4|13
1731332330000|2024-11-11 13:38:50|205510.6|205460.6|205509.6|205459.6|205517.9|205467.9|205507.6|205457.6|16
1731332340000|2024-11-11 13:39:00|205514.4|205464.4|205457.9|205407.9|205518.1|205468.1|205450.1|205400.1|20
1731332350000|2024-11-11 13:39:10|205454.9|205404.9|205456.3|205406.3|205465.1|205415.1|205448.9|205330.5|15
1731332360000|2024-11-11 13:39:20|205453.4|205403.4|205350.8|205300.8|205453.4|205403.4|205349.8|205275.7|19
1731332370000|2024-11-11 13:39:30|205324.1|205274.1|205409.4|205284.4|205409.4|205320.3|205312.2|205227.6|32
1731332380000|2024-11-11 13:39:40|205408.7|205283.7|205347|205297|205419.8|205334.1|205341.3|205281.9|20
1731332390000|2024-11-11 13:39:50|205348.7|205298.7|205335|205285|205348.7|205298.7|205335|205285|11
1731332400000|2024-11-11 13:40:00|205338.3|205288.3|205346.4|205296.4|205361.9|205311.9|205317|205267|22
1731332410000|2024-11-11 13:40:10|205344.9|205294.9|205340.4|205215.4|205346.2|205296.2|205297.9|205209.4|14
1731332420000|2024-11-11 13:40:20|205331.9|205206.9|205362.4|205312.4|205398|205318|205280.6|205196.8|25
1731332430000|2024-11-11 13:40:30|205359.6|205309.6|205338.5|205213.5|205359.6|205309.6|205297.3|205210.5|18
1731332440000|2024-11-11 13:40:40|205342.7|205217.7|205353.5|205303.5|205398|205310.1|205342.7|205217.7|11
1731332450000|2024-11-11 13:40:50|205355.4|205305.4|205367.8|205317.8|205374|205324|205355.4|205305.4|13
1731332460000|2024-11-11 13:41:00|205371.1|205321.1|205473.7|205348.7|205477.1|205386.7|205371.1|205321.1|20
1731332470000|2024-11-11 13:41:10|205473.5|205348.5|205494.9|205369.9|205498.4|205410.5|205460.1|205344|9
1731332480000|2024-11-11 13:41:20|205494.6|205369.6|205408.9|205283.9|205495|205370|205404.5|205279.5|10
1731332490000|2024-11-11 13:41:30|205411.1|205286.1|205417.7|205292.7|205426.3|205301.3|205411.1|205286.1|6
1731332500000|2024-11-11 13:41:40|205420.7|205295.7|205409.5|205284.5|205423.1|205324.1|205374.1|205283.6|10
1731332510000|2024-11-11 13:41:50|205414.6|205289.6|205454.1|205329.1|205458|205372.4|205409.5|205284.5|8
1731332520000|2024-11-11 13:42:00|205457.6|205332.6|205470.5|205420.5|205479.6|205429.6|205457.6|205332.6|17
1731332530000|2024-11-11 13:42:10|205470.4|205420.4|205517.2|205392.2|205523|205426.1|205461.7|205392.2|10
1731332540000|2024-11-11 13:42:20|205512.8|205387.8|205470.3|205420.3|205519.8|205428.6|205465.3|205376.7|18
1731332550000|2024-11-11 13:42:30|205475.3|205425.3|205412.7|205362.7|205505.5|205425.3|205405.8|205355.8|20
1731332560000|2024-11-11 13:42:40|205406.7|205356.7|205381.6|205256.6|205406.7|205356.7|205324.9|205245.3|16
1731332570000|2024-11-11 13:42:50|205374.5|205249.5|205369.2|205319.2|205392.2|205319.3|205362.9|205249.5|9
1731332580000|2024-11-11 13:43:00|205366|205316|205328.2|205278.2|205373.7|205323.7|205324.1|205244.9|13
1731332590000|2024-11-11 13:43:10|205328.7|205278.7|205398.4|205273.4|205407.4|205282.4|205317.5|205258.1|21
1731332600000|2024-11-11 13:43:20|205396.6|205271.6|205408.3|205358.3|205439.5|205358.3|205357.4|205267.9|13
1731332610000|2024-11-11 13:43:30|205411.6|205361.6|205423.3|205298.3|205454.3|205361.6|205364.8|205294.6|18
1731332620000|2024-11-11 13:43:40|205419.6|205294.6|205425.4|205300.4|205430.6|205305.6|205419.6|205294.6|5
1731332630000|2024-11-11 13:43:50|205429.6|205304.6|205443.8|205318.8|205444.8|205359.3|205404.4|205300.4|12
1731332640000|2024-11-11 13:44:00|205366.5|205316.5|205424.7|205299.7|205426.8|205338|205358.3|205286.3|15
1731332650000|2024-11-11 13:44:10|205425.5|205300.5|205392.7|205342.7|205425.5|205342.7|205381.6|205297.6|6
1731332660000|2024-11-11 13:44:20|205388.2|205338.2|205468.6|205343.6|205468.6|205383.9|205388.2|205338.2|12
1731332670000|2024-11-11 13:44:30|205468.4|205343.4|205413.7|205363.7|205468.8|205372.1|205407.6|205341.2|10
1731332680000|2024-11-11 13:44:40|205416.2|205366.2|205412.9|205362.9|205418.4|205368.4|205412.7|205362.7|11
1731332690000|2024-11-11 13:44:50|205414.4|205364.4|205411.6|205361.6|205418.8|205368.8|205406.9|205356.9|11
1731332700000|2024-11-11 13:45:00|205412.9|205362.9|205456.9|205331.9|205456.9|205373.9|205406|205331.9|17
1731332710000|2024-11-11 13:45:10|205459.2|205334.2|205347.2|205222.2|205459.2|205359.7|205347.2|205222.2|24
1731332720000|2024-11-11 13:45:20|205350.2|205225.2|205343.2|205218.2|205362.2|205237.2|205342.2|205217.2|16
1731332730000|2024-11-11 13:45:30|205339.8|205214.8|205283.5|205158.5|205346.9|205221.9|205283.5|205158.5|15
1731332740000|2024-11-11 13:45:40|205283|205158|205272.2|205147.2|205285.9|205160.9|205270.8|205145.8|28
1731332750000|2024-11-11 13:45:50|205283.5|205158.5|205225.8|205175.8|205283.5|205181.3|205218.4|205132.8|22
1731332760000|2024-11-11 13:46:00|205229.6|205179.6|205286|205161|205299.2|205215.3|205229.6|205159.8|26
1731332770000|2024-11-11 13:46:10|205272.2|205147.2|205198.1|205073.1|205272.2|205147.2|205190|205065|29
1731332780000|2024-11-11 13:46:20|205196.5|205071.5|205191.7|205066.7|205207.3|205082.3|205166.1|205041.1|27
1731332790000|2024-11-11 13:46:30|205191.9|205066.9|205184.7|205059.7|205214|205089|205182.8|205057.8|23
1731332800000|2024-11-11 13:46:40|205183.4|205058.4|205198.7|205073.7|205205.4|205080.4|205179|205054|27
1731332810000|2024-11-11 13:46:50|205200.9|205075.9|205271.7|205146.7|205271.7|205146.7|205200.9|205075.9|25
1731332820000|2024-11-11 13:47:00|205228.9|205103.9|205221.5|205096.5|205228.9|205103.9|205220.2|205095.2|16
1731332830000|2024-11-11 13:47:10|205220.9|205095.9|205142.9|205017.9|205222.8|205097.8|205134.2|205009.2|22
1731332840000|2024-11-11 13:47:20|205143.2|205018.2|205099.9|205049.9|205155|205054|205099.1|205011.4|20
1731332850000|2024-11-11 13:47:30|205105.7|205055.7|205051.3|204926.3|205135.9|205060.8|205042.8|204917.8|24
1731332860000|2024-11-11 13:47:40|205048.8|204923.8|205052.9|204927.9|205055.9|204930.9|205039.5|204914.5|20
1731332870000|2024-11-11 13:47:50|205053.5|204928.5|205021.8|204896.8|205069.8|204944.8|205021.8|204896.8|16
1731332880000|2024-11-11 13:48:00|205026.9|204901.9|205038.9|204913.9|205046.9|204921.9|205021.2|204896.2|18
1731332890000|2024-11-11 13:48:10|205039.2|204914.2|205023.2|204973.2|205061.8|205011.8|205013.4|204914.2|22
1731332900000|2024-11-11 13:48:20|205022.9|204972.9|205018.1|204968.1|205026.5|204976.5|205008.3|204958.3|27
1731332910000|2024-11-11 13:48:30|205025.2|204975.2|204999.4|204949.4|205038.9|204988.9|204999.4|204949.4|21
1731332920000|2024-11-11 13:48:40|205009.9|204959.9|205015.2|204965.2|205015.2|204965.2|204997.3|204947.3|19
1731332930000|2024-11-11 13:48:50|205012.4|204962.4|205010|204960|205023.2|204973.2|205009.7|204959.7|16
1731332940000|2024-11-11 13:49:00|205009.5|204959.5|205054.9|204929.9|205054.9|204967.2|205009.5|204927.8|14
1731332950000|2024-11-11 13:49:10|205053.5|204928.5|205044.5|204919.5|205053.5|204928.5|205044.3|204919.3|3
1731332960000|2024-11-11 13:49:20|205044.3|204919.3|204958|204908|205044.3|204919.3|204958|204908|5
1731332970000|2024-11-11 13:49:30|204962.9|204912.9|204915.1|204865.1|204981.5|204915.5|204915.1|204816.2|19
1731332980000|2024-11-11 13:49:40|204924.6|204874.6|204963.4|204838.4|204966.2|204874.6|204924.6|204829.4|20
1731332990000|2024-11-11 13:49:50|204967.1|204842.1|205000.8|204875.8|205027.5|204958.4|204967.1|204842.1|16
1731333000000|2024-11-11 13:50:00|205008.5|204883.5|204937.3|204887.3|205008.8|204898.1|204932.3|204845.7|23
1731333010000|2024-11-11 13:50:10|204970.1|204845.1|204981.7|204931.7|205000.6|204931.7|204925.8|204841.1|27
1731333020000|2024-11-11 13:50:20|204976.8|204926.8|204856.6|204731.6|204976.8|204926.8|204830.5|204731.6|27
1731333030000|2024-11-11 13:50:30|204860.1|204735.1|204829.8|204779.8|204860.2|204782.5|204818.1|204733.3|20
1731333040000|2024-11-11 13:50:40|204838.1|204788.1|204877.9|204827.9|204927.2|204837.8|204838.1|204785.1|30
1731333050000|2024-11-11 13:50:50|204875.3|204825.3|204899.1|204849.1|204907.6|204857.6|204870|204820|18
1731333060000|2024-11-11 13:51:00|204905.5|204855.5|204937.2|204812.2|204940.4|204855.5|204905.5|204805.3|11
1731333070000|2024-11-11 13:51:10|204937.8|204812.8|204873.1|204823.1|204937.8|204829.5|204857.7|204807.7|16
1731333080000|2024-11-11 13:51:20|204909|204784|204835.4|204710.4|204909|204820.2|204833.7|204708.7|23
1731333090000|2024-11-11 13:51:30|204833.7|204708.7|204886.4|204761.4|204889.4|204764.4|204825.7|204700.7|25
1731333100000|2024-11-11 13:51:40|204887.5|204762.5|204842.8|204717.8|204887.5|204762.5|204837.2|204712.2|24
1731333110000|2024-11-11 13:51:50|204842.3|204717.3|204778.3|204653.3|204842.8|204717.8|204776.8|204651.8|27
1731333120000|2024-11-11 13:52:00|204789.1|204664.1|204783.9|204658.9|204792.5|204667.5|204780.5|204655.5|12
1731333130000|2024-11-11 13:52:10|204783.2|204658.2|204840.8|204715.8|204844.7|204762.6|204719.2|204658.2|34
1731333140000|2024-11-11 13:52:20|204843.5|204718.5|204850.6|204725.6|204853.3|204728.3|204839|204714|33
1731333150000|2024-11-11 13:52:30|204854.5|204729.5|204850.4|204725.4|204896.5|204771.5|204849.5|204724.5|34
1731333160000|2024-11-11 13:52:40|204850.9|204725.9|204839.8|204714.8|204850.9|204725.9|204835.1|204710.1|18
1731333170000|2024-11-11 13:52:50|204839.3|204714.3|204700.6|204650.6|204839.8|204714.8|204700.6|204637.8|30
1731333180000|2024-11-11 13:53:00|204667.1|204617.1|204702.8|204577.8|204705.4|204622.3|204645.7|204557.6|22
1731333190000|2024-11-11 13:53:10|204704|204579|204704.8|204579.8|204706.2|204581.2|204701.5|204576.5|9
1731333200000|2024-11-11 13:53:20|204711.3|204586.3|204797.3|204672.3|204824.3|204733.4|204711.3|204586.3|30
1731333210000|2024-11-11 13:53:30|204788.6|204663.6|204747.8|204622.8|204791.9|204666.9|204744.5|204619.5|22
1731333220000|2024-11-11 13:53:40|204748|204623|204787.6|204662.6|204793.7|204668.7|204748|204623|9
1731333230000|2024-11-11 13:53:50|204789.8|204664.8|204754.8|204629.8|204802.2|204677.2|204751.8|204626.8|20
1731333240000|2024-11-11 13:54:00|204755.6|204630.6|204726.6|204676.6|204773|204685.3|204701.4|204616.4|29
1731333250000|2024-11-11 13:54:10|204729.3|204679.3|204753.9|204703.9|204760.6|204710.6|204729.2|204679.2|30
1731333260000|2024-11-11 13:54:20|204754.1|204704.1|204759.2|204709.2|204762.4|204712.4|204753.4|204703.4|24
1731333270000|2024-11-11 13:54:30|204758.7|204708.7|204748.3|204698.3|204759.2|204709.2|204748|204698|21
1731333280000|2024-11-11 13:54:40|204745.9|204695.9|204762.5|204712.5|204765.8|204715.8|204745.9|204695.9|11
1731333290000|2024-11-11 13:54:50|204801.2|204751.2|204801|204751|204804.8|204754.8|204792.4|204742.4|24
1731333300000|2024-11-11 13:55:00|204801.7|204751.7|204838.5|204788.5|204871|204796.8|204801.7|204741.6|25
1731333310000|2024-11-11 13:55:10|204826.3|204776.3|204841.6|204791.6|204848.1|204798.1|204823.2|204773.2|31
1731333320000|2024-11-11 13:55:20|204840.4|204790.4|204960.6|204835.6|204971.1|204898.9|204840.4|204790.4|26
1731333330000|2024-11-11 13:55:30|204960.7|204835.7|204830.9|204780.9|204963.9|204838.9|204830.9|204780.7|30
1731333340000|2024-11-11 13:55:40|204841.4|204791.4|204806.1|204756.1|204846.7|204796.7|204785.6|204735.6|31
1731333350000|2024-11-11 13:55:50|204811.3|204761.3|204805.7|204755.7|204842.3|204792.3|204788.3|204738.3|30
1731333360000|2024-11-11 13:56:00|204805.8|204755.8|204807.6|204757.6|204824.7|204774.7|204798.1|204748.1|15
1731333370000|2024-11-11 13:56:10|204819.3|204769.3|204827.3|204777.3|204836|204786|204818.8|204768.8|21
1731333380000|2024-11-11 13:56:20|204825.7|204775.7|204836.4|204786.4|204838.3|204788.3|204814.7|204764.7|21
1731333390000|2024-11-11 13:56:30|204838.7|204788.7|204847.7|204797.7|204853.6|204803.6|204836.5|204786.5|23
1731333400000|2024-11-11 13:56:40|204848|204798|204852.9|204802.9|204853.9|204803.9|204846.8|204796.8|27
1731333410000|2024-11-11 13:56:50|204850|204800|204840.1|204790.1|204850.7|204800.7|204837|204787|26
1731333420000|2024-11-11 13:57:00|204845.4|204795.4|204795.9|204670.9|204845.4|204795.4|204785.5|204660.5|19
1731333430000|2024-11-11 13:57:10|204794.4|204669.4|204795.6|204670.6|204795.6|204670.6|204781|204656|12
1731333440000|2024-11-11 13:57:20|204792|204667|204758|204708|204811.6|204728.2|204758|204664.7|23
1731333450000|2024-11-11 13:57:30|204766.7|204716.7|204802.8|204752.8|204832.9|204782.9|204762.9|204712.9|27
1731333460000|2024-11-11 13:57:40|204813|204763|204873.3|204823.3|204877.7|204827.7|204812.2|204762.2|26
1731333470000|2024-11-11 13:57:50|204875.1|204825.1|204885.3|204835.3|204896.6|204846.6|204875.1|204825.1|22
1731333480000|2024-11-11 13:58:00|204887.1|204837.1|204869.8|204819.8|204887.1|204837.1|204869.8|204819.8|23
1731333490000|2024-11-11 13:58:10|204872.5|204822.5|204801.4|204751.4|204880.9|204830|204791.3|204678.7|33
1731333500000|2024-11-11 13:58:20|204799.6|204749.6|204769.9|204719.9|204799.6|204749.6|204739.3|204689.3|25
1731333510000|2024-11-11 13:58:30|204775.5|204725.5|204748.1|204698.1|204775.5|204725.5|204741.5|204691.5|22
1731333520000|2024-11-11 13:58:40|204749.6|204699.6|204775.4|204650.4|204784.5|204701.3|204743.6|204650.4|11
1731333530000|2024-11-11 13:58:50|204776.5|204651.5|204753.8|204628.8|204782|204657|204748.7|204623.7|19
1731333540000|2024-11-11 13:59:00|204751.5|204626.5|204721.4|204596.4|204753.8|204628.8|204721.4|204596.4|10
1731333550000|2024-11-11 13:59:10|204723.7|204598.7|204755.3|204630.3|204769.6|204644.6|204719.5|204594.5|12
1731333560000|2024-11-11 13:59:20|204756.8|204631.8|204755.9|204630.9|204781.5|204656.5|204748.6|204623.6|14
1731333570000|2024-11-11 13:59:30|204757.6|204632.6|204757.6|204632.6|204760.9|204635.9|204755.2|204630.2|10
1731333580000|2024-11-11 13:59:40|204759.3|204634.3|204754.7|204629.7|204762.9|204637.9|204749|204624|13
1731333590000|2024-11-11 13:59:50|204752.1|204627.1|204756.5|204631.5|204775|204684.1|204713.9|204624.9|20
1731333600000|2024-11-11 14:00:00|204755.3|204630.3|204753.2|204628.2|204755.3|204630.3|204747.9|204622.9|10
1731333610000|2024-11-11 14:00:10|204755.5|204630.5|204719.6|204669.6|204758.5|204670.5|204713|204629.2|16
1731333620000|2024-11-11 14:00:20|204720.8|204670.8|204722.5|204672.5|204724.3|204674.3|204715.3|204665.3|21
1731333630000|2024-11-11 14:00:30|204724.2|204674.2|204719.5|204669.5|204724.2|204674.2|204714.3|204664.3|14
1731333640000|2024-11-11 14:00:40|204717.9|204667.9|204797.5|204672.5|204797.5|204711.6|204717.9|204667.9|9
1731333650000|2024-11-11 14:00:50|204795.5|204670.5|204811.8|204761.8|204811.8|204761.8|204748.3|204623.3|21
1731333660000|2024-11-11 14:01:00|204836.7|204786.7|204925.6|204800.6|204936.2|204832.6|204836.7|204786.7|27
1731333670000|2024-11-11 14:01:10|204928|204803|204889|204839|204928|204847.5|204886.2|204802.1|23
1731333680000|2024-11-11 14:01:20|204888.5|204838.5|204945.1|204820.1|204945.1|204878.6|204888.5|204816.3|28
1731333690000|2024-11-11 14:01:30|204891.3|204841.3|204920.6|204870.6|204925.5|204875.5|204891.3|204841.3|26
1731333700000|2024-11-11 14:01:40|204923.1|204873.1|204942|204817|204942.5|204873.7|204897.8|204813.6|32
1731333710000|2024-11-11 14:01:50|204938.8|204813.8|204936.5|204811.5|204949.2|204845|204875.5|204799.7|31
1731333720000|2024-11-11 14:02:00|204909.4|204859.4|204906.4|204856.4|204909.4|204859.4|204901.4|204851.4|16
1731333730000|2024-11-11 14:02:10|204906.2|204856.2|204882.2|204832.2|204908|204858|204870.2|204820.2|28
1731333740000|2024-11-11 14:02:20|204880.7|204830.7|204875.9|204825.9|204884.5|204834.5|204870.6|204820.6|25
1731333750000|2024-11-11 14:02:30|204879.6|204829.6|204961.7|204911.7|204962.6|204912.6|204879.4|204829.4|28
1731333760000|2024-11-11 14:02:40|204974.9|204924.9|204972.6|204922.6|205002.8|204952.8|204971.4|204921.4|25
1731333770000|2024-11-11 14:02:50|204971|204921|204922.5|204872.5|204973.6|204923.6|204920.7|204870.7|13
1731333780000|2024-11-11 14:03:00|204938.7|204888.7|204921.9|204871.9|204951.2|204901.2|204920.1|204870.1|25
1731333790000|2024-11-11 14:03:10|204922.2|204872.2|204922.3|204872.3|204926.7|204876.7|204917.1|204867.1|26
1731333800000|2024-11-11 14:03:20|204926|204876|204907.8|204857.8|204926|204876|204894.4|204844.4|19
1731333810000|2024-11-11 14:03:30|204909.9|204859.9|204949.1|204899.1|204953.7|204903.7|204899.5|204849.5|25
1731333820000|2024-11-11 14:03:40|204955.4|204905.4|204844.8|204719.8|204955.4|204905.4|204837.8|204712.8|25
1731333830000|2024-11-11 14:03:50|204838.8|204713.8|204880.6|204755.6|204883.9|204790.4|204786.7|204713.8|18
1731333840000|2024-11-11 14:04:00|204878.9|204753.9|204834.6|204784.6|204883.2|204796.8|204834.6|204745|15
1731333850000|2024-11-11 14:04:10|204873.9|204748.9|204881.2|204756.2|204896.4|204802.8|204841.2|204748.9|16
1731333860000|2024-11-11 14:04:20|204884.1|204759.1|204895.8|204770.8|204896|204771|204884.1|204759.1|12
1731333870000|2024-11-11 14:04:30|204898.9|204773.9|204900.5|204775.5|204900.5|204775.5|204889.7|204764.7|16
1731333880000|2024-11-11 14:04:40|204900.7|204775.7|204867|204817|204902.4|204829.7|204861|204774.5|17
1731333890000|2024-11-11 14:04:50|204864.5|204814.5|204848.6|204798.6|204864.5|204814.5|204848.6|204798.6|9
1731333900000|2024-11-11 14:05:00|204849|204799|204843.6|204793.6|204849|204799|204840.1|204790.1|7
1731333910000|2024-11-11 14:05:10|204847.6|204797.6|204840.6|204790.6|204847.6|204797.6|204840.4|204790.4|6
1731333920000|2024-11-11 14:05:20|204843.6|204793.6|204862.6|204812.6|204863.6|204813.6|204843.6|204793.6|10
1731333930000|2024-11-11 14:05:30|204863.1|204813.1|204896.9|204846.9|204898.1|204848.1|204862.6|204812.6|20
1731333940000|2024-11-11 14:05:40|204905.8|204855.8|204901.4|204851.4|204912.2|204862.2|204871.6|204821.6|12
1731333950000|2024-11-11 14:05:50|204901.2|204851.2|204908.7|204858.7|204911.4|204861.4|204897.6|204847.6|18
1731333960000|2024-11-11 14:06:00|204909|204859|204906.9|204856.9|204914.5|204864.5|204906.9|204856.9|23
1731333970000|2024-11-11 14:06:10|204907.7|204857.7|204982.2|204857.2|204985.3|204860.3|204906.9|204853.9|19
1731333980000|2024-11-11 14:06:20|204981.9|204856.9|204970.7|204845.7|204981.9|204856.9|204970|204845|21
1731333990000|2024-11-11 14:06:30|204971.2|204846.2|204883.7|204758.7|204971.2|204846.2|204859.2|204752.1|21
1731334000000|2024-11-11 14:06:40|204884.7|204759.7|204885.8|204760.8|204891.9|204766.9|204879.8|204754.8|21
1731334010000|2024-11-11 14:06:50|204805.6|204755.6|204841|204716|204845.7|204755.6|204805.6|204714|16
1731334020000|2024-11-11 14:07:00|204841.3|204716.3|204837.5|204712.5|204863.9|204777.9|204827.9|204712|22
1731334030000|2024-11-11 14:07:10|204795.8|204745.8|204767.9|204642.9|204799.7|204749.7|204755.5|204630.5|24
1731334040000|2024-11-11 14:07:20|204752.5|204627.5|204676|204626|204760.5|204635.5|204676|204595.3|26
1731334050000|2024-11-11 14:07:30|204676.3|204626.3|204657.5|204607.5|204710.3|204626.6|204655|204582.5|17
1731334060000|2024-11-11 14:07:40|204657.2|204607.2|204710.8|204660.8|204713.4|204663.4|204656.5|204568|26
1731334070000|2024-11-11 14:07:50|204713.4|204663.4|204707.2|204657.2|204713.4|204663.4|204701.7|204651.7|26
1731334080000|2024-11-11 14:08:00|204714.3|204664.3|204711.5|204661.5|204718.8|204668.8|204708.5|204658.5|18
1731334090000|2024-11-11 14:08:10|204712.8|204662.8|204697|204647|204713.3|204663.3|204691.7|204641.7|18
1731334100000|2024-11-11 14:08:20|204696.8|204646.8|204693.6|204643.6|204698.7|204648.7|204690.5|204640.5|15
1731334110000|2024-11-11 14:08:30|204696|204646|204636.3|204586.3|204696|204646|204625.9|204575.9|21
1731334120000|2024-11-11 14:08:40|204636|204586|204627.4|204577.4|204639.1|204589.1|204615|204565|21
1731334130000|2024-11-11 14:08:50|204631.8|204581.8|204637.9|204587.9|204641.6|204591.6|204631.6|204581.6|14
1731334140000|2024-11-11 14:09:00|204636.3|204586.3|204670.4|204545.4|204672.2|204592.3|204627.7|204535.7|30
1731334150000|2024-11-11 14:09:10|204666.8|204541.8|204662.4|204537.4|204672.7|204547.7|204662.3|204537.3|18
1731334160000|2024-11-11 14:09:20|204655.5|204530.5|204581.3|204456.3|204655.5|204530.5|204581.3|204456.3|17
1731334170000|2024-11-11 14:09:30|204581.6|204456.6|204523.1|204398.1|204581.6|204493.3|204473.9|204388.8|27
1731334180000|2024-11-11 14:09:40|204520.5|204395.5|204616.9|204491.9|204616.9|204526.7|204520.5|204395.5|25
1731334190000|2024-11-11 14:09:50|204619.7|204494.7|204625.4|204500.4|204628|204527.9|204577.9|204488.8|23
1731334200000|2024-11-11 14:10:00|204629.4|204504.4|204619|204494|204662.1|204580.6|204607.3|204491.7|25
1731334210000|2024-11-11 14:10:10|204621.1|204496.1|204578.1|204453.1|204626.3|204501.3|204569.6|204444.6|20
1731334220000|2024-11-11 14:10:20|204574.3|204449.3|204586.6|204461.6|204586.6|204461.6|204574.3|204449.3|11
1731334230000|2024-11-11 14:10:30|204581.4|204456.4|204632.2|204507.2|204641.2|204516.2|204581.4|204456.4|22
1731334240000|2024-11-11 14:10:40|204634.7|204509.7|204615.2|204490.2|204644.8|204531.3|204559.4|204464.9|29
1731334250000|2024-11-11 14:10:50|204615.4|204490.4|204578.5|204528.5|204623.2|204528.5|204573.6|204485.1|21
1731334260000|2024-11-11 14:11:00|204585.3|204535.3|204582.9|204532.9|204589.7|204539.7|204577|204527|21
1731334270000|2024-11-11 14:11:10|204583.4|204533.4|204578.7|204528.7|204622.9|204572.9|204576.6|204526.6|26
1731334280000|2024-11-11 14:11:20|204576.6|204526.6|204581.2|204531.2|204589.5|204539.5|204574.3|204524.3|25
1731334290000|2024-11-11 14:11:30|204578.5|204528.5|204591.4|204541.4|204596.3|204546.3|204553|204503|27
1731334300000|2024-11-11 14:11:40|204591.3|204541.3|204551.1|204501.1|204596.2|204546.2|204551.1|204501.1|28
1731334310000|2024-11-11 14:11:50|204577|204527|204572.4|204522.4|204581.8|204531.8|204567|204517|24
1731334320000|2024-11-11 14:12:00|204572.2|204522.2|204564.2|204514.2|204574.4|204524.4|204559.6|204509.6|15
1731334330000|2024-11-11 14:12:10|204564.6|204514.6|204605.8|204480.8|204607.3|204524.5|204557.6|204476.7|26
1731334340000|2024-11-11 14:12:20|204603.5|204478.5|204537.9|204487.9|204610.4|204523.7|204531.7|204478.2|19
1731334350000|2024-11-11 14:12:30|204536.2|204486.2|204535.8|204485.8|204544.9|204494.9|204528.6|204478.6|22
1731334360000|2024-11-11 14:12:40|204534.3|204484.3|204502.4|204452.4|204534.5|204484.5|204499.3|204449.3|20
1731334370000|2024-11-11 14:12:50|204501.5|204451.5|204497.8|204447.8|204504|204454|204490.2|204440.2|32
1731334380000|2024-11-11 14:13:00|204499|204449|204493.3|204443.3|204503.6|204453.6|204491.6|204441.6|29
1731334390000|2024-11-11 14:13:10|204493.5|204443.5|204497.9|204447.9|204504.2|204454.2|204493.5|204443.5|18
1731334400000|2024-11-11 14:13:20|204498.3|204448.3|204491.4|204441.4|204512.5|204462.5|204482.5|204432.5|16
1731334410000|2024-11-11 14:13:30|204495.6|204445.6|204412.3|204362.3|204495.6|204445.6|204412.3|204362.3|18
1731334420000|2024-11-11 14:13:40|204407.4|204357.4|204459|204409|204459|204409|204407.4|204357.4|26
1731334430000|2024-11-11 14:13:50|204453.5|204403.5|204451.2|204401.2|204463.7|204413.7|204450.4|204400.4|29
1731334440000|2024-11-11 14:14:00|204446.2|204396.2|204493.8|204443.8|204498.3|204448.3|204413.3|204363.3|31
1731334450000|2024-11-11 14:14:10|204496.1|204446.1|204492.7|204442.7|204497.9|204447.9|204476.7|204426.7|27
1731334460000|2024-11-11 14:14:20|204492.6|204442.6|204503.9|204453.9|204503.9|204453.9|204484.4|204434.4|21
1731334470000|2024-11-11 14:14:30|204504.5|204454.5|204489.2|204439.2|204518.8|204468.8|204489.2|204439.2|32
1731334480000|2024-11-11 14:14:40|204487.2|204437.2|204443.2|204393.2|204487.2|204437.2|204441.5|204391.5|23
1731334490000|2024-11-11 14:14:50|204443|204393|204438.5|204388.5|204449.3|204399.3|204438.5|204388.5|12
1731334500000|2024-11-11 14:15:00|204428.6|204378.6|204440.5|204390.5|204460|204390.5|204387.4|204303.7|34
1731334510000|2024-11-11 14:15:10|204434|204384|204490.5|204440.5|204494.1|204444.1|204434|204384|29
1731334520000|2024-11-11 14:15:20|204492.5|204442.5|204511.6|204461.6|204517.1|204467.1|204491.2|204441.2|17
1731334530000|2024-11-11 14:15:30|204512.3|204462.3|204507.4|204457.4|204514.4|204464.4|204502.8|204452.8|12
1731334540000|2024-11-11 14:15:40|204509.6|204459.6|204562.1|204512.1|204562.1|204512.1|204503.3|204453.3|14
1731334550000|2024-11-11 14:15:50|204553.7|204503.7|204539.2|204489.2|204562.1|204512.1|204539.2|204489.2|22
1731334560000|2024-11-11 14:16:00|204547.4|204497.4|204578.4|204528.4|204581.8|204531.8|204547.4|204497.4|18
1731334570000|2024-11-11 14:16:10|204579.1|204529.1|204663.7|204538.7|204663.7|204572.7|204578.4|204528.4|22
1731334580000|2024-11-11 14:16:20|204663.2|204538.2|204623.9|204573.9|204663.2|204577.6|204596.5|204537.7|32
1731334590000|2024-11-11 14:16:30|204623.8|204573.8|204633.7|204583.7|204633.7|204583.7|204623.6|204573.6|9
1731334600000|2024-11-11 14:16:40|204629.5|204579.5|204583.4|204533.4|204634.1|204584.1|204559.3|204509.3|19
1731334610000|2024-11-11 14:16:50|204584.3|204534.3|204582.1|204532.1|204597.2|204547.2|204575.6|204525.6|33
1731334620000|2024-11-11 14:17:00|204580.7|204530.7|204581.6|204531.6|204583.8|204533.8|204574.6|204524.6|28
1731334630000|2024-11-11 14:17:10|204577.3|204527.3|204559.6|204509.6|204587.3|204537.3|204558|204508|28
1731334640000|2024-11-11 14:17:20|204559.3|204509.3|204505|204455|204559.8|204509.8|204505|204455|20
1731334650000|2024-11-11 14:17:30|204487.5|204437.5|204473.9|204423.9|204504.8|204454.8|204473.9|204423.9|33
1731334660000|2024-11-11 14:17:40|204466.7|204416.7|204475|204425|204476.1|204426.1|204463.3|204413.3|22
1731334670000|2024-11-11 14:17:50|204472.8|204422.8|204465.5|204415.5|204472.8|204422.8|204465.5|204415.5|14
1731334680000|2024-11-11 14:18:00|204470.6|204420.6|204462|204412|204474.2|204424.2|204449.1|204399.1|22
1731334690000|2024-11-11 14:18:10|204449.1|204399.1|204473.1|204423.1|204477.9|204427.9|204449.1|204399.1|22
1731334700000|2024-11-11 14:18:20|204473|204423|204475.5|204425.5|204475.5|204425.5|204457.9|204407.9|24
1731334710000|2024-11-11 14:18:30|204475.1|204425.1|204535|204485|204543.7|204493.7|204473.4|204423.4|25
1731334720000|2024-11-11 14:18:40|204534.6|204484.6|204522.2|204472.2|204541.6|204491.6|204522|204472|27
1731334730000|2024-11-11 14:18:50|204522.6|204472.6|204566.4|204516.4|204566.4|204516.4|204515.2|204465.2|29
1731334740000|2024-11-11 14:19:00|204562|204512|204604.3|204554.3|204610.3|204560.3|204556.6|204506.6|25
1731334750000|2024-11-11 14:19:10|204604.1|204554.1|204615.8|204565.8|204622.5|204572.5|204602.1|204552.1|11
1731334760000|2024-11-11 14:19:20|204617.7|204567.7|204582.4|204532.4|204617.9|204567.9|204581.2|204531.2|20
1731334770000|2024-11-11 14:19:30|204584.2|204534.2|204586.7|204536.7|204592.5|204542.5|204581.5|204531.5|36
1731334780000|2024-11-11 14:19:40|204586.1|204536.1|204540.1|204490.1|204586.4|204536.4|204519.3|204469.3|29
1731334790000|2024-11-11 14:19:50|204538.4|204488.4|204539.3|204489.3|204544.7|204494.7|204533|204483|10
1731334800000|2024-11-11 14:20:00|204537|204487|204538.6|204488.6|204547.9|204497.9|204532.6|204482.6|23
1731334810000|2024-11-11 14:20:10|204530.9|204480.9|204509.5|204459.5|204543.9|204493.9|204509.5|204459.5|22
1731334820000|2024-11-11 14:20:20|204513|204463|204522.9|204472.9|204524.8|204474.8|204509|204459|14
1731334830000|2024-11-11 14:20:30|204521.6|204471.6|204530.1|204480.1|204532.8|204482.8|204521.6|204471.6|11
1731334840000|2024-11-11 14:20:40|204526.4|204476.4|204528.7|204478.7|204530.1|204480.1|204512.9|204462.9|12
1731334850000|2024-11-11 14:20:50|204528.9|204478.9|204449.9|204399.9|204528.9|204478.9|204449.9|204399.9|24
1731334860000|2024-11-11 14:21:00|204450.8|204400.8|204479.9|204429.9|204480.5|204430.5|204444.4|204394.4|23
1731334870000|2024-11-11 14:21:10|204481.1|204431.1|204479.6|204429.6|204481.1|204431.1|204478.6|204428.6|8
1731334880000|2024-11-11 14:21:20|204480.1|204430.1|204458.3|204408.3|204480.1|204430.1|204457.5|204407.5|28
1731334890000|2024-11-11 14:21:30|204458.1|204408.1|204482|204432|204483.7|204433.7|204455.7|204405.7|25
1731334900000|2024-11-11 14:21:40|204477.2|204427.2|204478.1|204428.1|204483.8|204433.8|204477.2|204427.2|17
1731334910000|2024-11-11 14:21:50|204475.4|204425.4|204475.1|204425.1|204480.3|204430.3|204472.3|204422.3|9
1731334920000|2024-11-11 14:22:00|204471.9|204421.9|204503.7|204453.7|204503.7|204453.7|204471.9|204421.9|19
1731334930000|2024-11-11 14:22:10|204503.2|204453.2|204493.3|204443.3|204505.9|204455.9|204492.2|204442.2|16
1731334940000|2024-11-11 14:22:20|204491|204441|204493.4|204443.4|204499.8|204449.8|204488.5|204438.5|20
1731334950000|2024-11-11 14:22:30|204494.5|204444.5|204493.8|204443.8|204495.1|204445.1|204492|204442|18
1731334960000|2024-11-11 14:22:40|204497.6|204447.6|204500.3|204450.3|204502.5|204452.5|204497.6|204447.6|16
1731334970000|2024-11-11 14:22:50|204503.2|204453.2|204498.6|204448.6|204503.2|204453.2|204493.2|204443.2|16
1731334980000|2024-11-11 14:23:00|204496.6|204446.6|204493.4|204443.4|204496.6|204446.6|204487.5|204437.5|10
1731334990000|2024-11-11 14:23:10|204493.6|204443.6|204474.2|204424.2|204494.9|204444.9|204467.8|204417.8|17
1731335000000|2024-11-11 14:23:20|204474|204424|204478.3|204428.3|204483.1|204433.1|204466.8|204416.8|22
1731335010000|2024-11-11 14:23:30|204469.4|204419.4|204503.9|204453.9|204504.3|204454.3|204469.4|204419.4|24
1731335020000|2024-11-11 14:23:40|204504.1|204454.1|204504.7|204454.7|204505.6|204455.6|204493|204443|22
1731335030000|2024-11-11 14:23:50|204505.2|204455.2|204502.5|204452.5|204505.2|204455.2|204502.5|204452.5|5
1731335040000|2024-11-11 14:24:00|204502.3|204452.3|204478.2|204428.2|204502.3|204452.3|204465.3|204415.3|19
1731335050000|2024-11-11 14:24:10|204467.8|204417.8|204477.3|204427.3|204478.3|204428.3|204466.2|204416.2|26
1731335060000|2024-11-11 14:24:20|204473.9|204423.9|204488.3|204438.3|204488.4|204438.4|204473.9|204423.9|16
1731335070000|2024-11-11 14:24:30|204492.3|204442.3|204358.6|204308.6|204492.3|204442.3|204358.6|204308.6|26
1731335080000|2024-11-11 14:24:40|204365.8|204315.8|204379.1|204329.1|204379.1|204329.1|204359.1|204309.1|22
1731335090000|2024-11-11 14:24:50|204379.4|204329.4|204379.5|204329.5|204379.5|204329.5|204354.3|204304.3|28
1731335100000|2024-11-11 14:25:00|204377.3|204327.3|204346.6|204296.6|204380.5|204330.5|204339.7|204289.7|25
1731335110000|2024-11-11 14:25:10|204346.4|204296.4|204359.8|204309.8|204363.4|204313.4|204346.4|204296.4|8
1731335120000|2024-11-11 14:25:20|204355|204305|204372.2|204322.2|204372.2|204322.2|204355|204305|20
1731335130000|2024-11-11 14:25:30|204372.5|204322.5|204340|204290|204372.5|204322.5|204336|204286|14
1731335140000|2024-11-11 14:25:40|204341.5|204291.5|204342.4|204292.4|204344.7|204294.7|204337.4|204287.4|13
1731335150000|2024-11-11 14:25:50|204344.3|204294.3|204266.5|204216.5|204344.6|204294.6|204265.6|204215.6|33
1731335160000|2024-11-11 14:26:00|204266.3|204216.3|204269.3|204219.3|204279.9|204229.9|204264.8|204214.8|24
1731335170000|2024-11-11 14:26:10|204273.4|204223.4|204265.5|204215.5|204289.7|204239.7|204261.2|204211.2|28
1731335180000|2024-11-11 14:26:20|204267.7|204217.7|204265.5|204215.5|204267.9|204217.9|204259.8|204209.8|26
1731335190000|2024-11-11 14:26:30|204266.7|204216.7|204258.7|204208.7|204333.6|204283.6|204253.9|204203.9|29
1731335200000|2024-11-11 14:26:40|204257.2|204207.2|204286.6|204161.6|204288.2|204213.8|204223.9|204135.7|23
1731335210000|2024-11-11 14:26:50|204285.2|204160.2|204287.5|204162.5|204294.4|204169.4|204284.5|204159.5|14
1731335220000|2024-11-11 14:27:00|204286.2|204161.2|204250.7|204200.7|204291.7|204210.2|204249.9|204156.6|23
1731335230000|2024-11-11 14:27:10|204252.2|204202.2|204290.8|204240.8|204307.5|204257.5|204252.2|204202.2|28
1731335240000|2024-11-11 14:27:20|204293.8|204243.8|204289|204239|204295|204245|204285.5|204235.5|13
1731335250000|2024-11-11 14:27:30|204289.1|204239.1|204283.5|204233.5|204303.7|204253.7|204268.4|204218.4|20
1731335260000|2024-11-11 14:27:40|204283.6|204233.6|204299.7|204249.7|204308.4|204258.4|204283.2|204233.2|33
1731335270000|2024-11-11 14:27:50|204296.2|204246.2|204369.5|204244.5|204369.5|204264.9|204296.2|204232.5|11
1731335280000|2024-11-11 14:28:00|204372.2|204247.2|204449.9|204399.9|204472.8|204400.5|204372.2|204247.2|26
1731335290000|2024-11-11 14:28:10|204449.3|204399.3|204440.7|204390.7|204452.3|204402.3|204437.9|204387.9|23
1731335300000|2024-11-11 14:28:20|204438.7|204388.7|204443.8|204393.8|204444.2|204394.2|204435.6|204385.6|11
1731335310000|2024-11-11 14:28:30|204446.3|204396.3|204518.5|204393.5|204523.8|204428.8|204446.3|204393.5|15
1731335320000|2024-11-11 14:28:40|204520.4|204395.4|204461.3|204411.3|204520.4|204426.1|204457.2|204367.9|25
1731335330000|2024-11-11 14:28:50|204460.2|204410.2|204463.7|204413.7|204469.3|204419.3|204456.6|204406.6|27
1731335340000|2024-11-11 14:29:00|204463.9|204413.9|204486.9|204361.9|204500.2|204415.7|204453.7|204359.2|27
1731335350000|2024-11-11 14:29:10|204487.5|204362.5|204489.5|204364.5|204489.5|204364.5|204481.5|204356.5|7
1731335360000|2024-11-11 14:29:20|204488.3|204363.3|204487.5|204362.5|204488.8|204363.8|204487|204362|12
1731335370000|2024-11-11 14:29:30|204487.8|204362.8|204487.4|204362.4|204487.8|204362.8|204484.4|204359.4|9
1731335380000|2024-11-11 14:29:40|204487.8|204362.8|204486.9|204361.9|204487.8|204362.8|204483.5|204358.5|10
1731335390000|2024-11-11 14:29:50|204486.5|204361.5|204485.8|204360.8|204488.9|204363.9|204484.9|204359.9|24
1731335400000|2024-11-11 14:30:00|204486.6|204361.6|204498.2|204448.2|204503.2|204453.2|204452.1|204361.6|32
1731335410000|2024-11-11 14:30:10|204497.8|204447.8|204445.4|204395.4|204516.7|204455.1|204438.2|204362|22
1731335420000|2024-11-11 14:30:20|204442.6|204392.6|204453|204328|204458.7|204392.6|204407|204313.5|21
1731335430000|2024-11-11 14:30:30|204449.5|204324.5|204528.8|204403.8|204534.9|204409.9|204434.2|204309.2|26
1731335440000|2024-11-11 14:30:40|204529.7|204404.7|204530.6|204405.6|204542.6|204417.6|204529.6|204404.6|21
1731335450000|2024-11-11 14:30:50|204532.7|204407.7|204535|204410|204536.2|204411.2|204530.7|204405.7|9
1731335460000|2024-11-11 14:31:00|204534.5|204409.5|204518.2|204468.2|204540.2|204469.7|204499.5|204409.5|16
1731335470000|2024-11-11 14:31:10|204519.2|204469.2|204519.2|204469.2|204526.6|204476.6|204518.5|204468.5|15
1731335480000|2024-11-11 14:31:20|204526|204476|204529.4|204479.4|204539|204489|204523.2|204473.2|20
1731335490000|2024-11-11 14:31:30|204531.7|204481.7|204532.1|204482.1|204542|204492|204531.7|204481.7|18
1731335500000|2024-11-11 14:31:40|204521.9|204471.9|204523|204473|204532.9|204482.9|204507|204457|24
1731335510000|2024-11-11 14:31:50|204524.4|204474.4|204518.8|204468.8|204524.4|204474.4|204514.9|204464.9|6
1731335520000|2024-11-11 14:32:00|204523.2|204473.2|204536.6|204486.6|204536.9|204486.9|204523.2|204473.2|9
1731335530000|2024-11-11 14:32:10|204534.6|204484.6|204512.7|204462.7|204534.9|204484.9|204512.7|204462.7|10
1731335540000|2024-11-11 14:32:20|204511.4|204461.4|204506.2|204456.2|204512.6|204462.6|204476.2|204426.2|27
1731335550000|2024-11-11 14:32:30|204503.2|204453.2|204531.5|204481.5|204539.6|204489.6|204498.9|204448.9|27
1731335560000|2024-11-11 14:32:40|204536.6|204486.6|204598.4|204548.4|204615.7|204565.7|204531.5|204481.5|15
1731335570000|2024-11-11 14:32:50|204604.7|204554.7|204634.4|204584.4|204637.7|204587.7|204594.7|204544.7|32
1731335580000|2024-11-11 14:33:00|204649.1|204599.1|204631.4|204581.4|204661|204611|204619.5|204569.5|23
1731335590000|2024-11-11 14:33:10|204635.4|204585.4|204625.4|204575.4|204637.2|204587.2|204618.2|204568.2|21
1731335600000|2024-11-11 14:33:20|204618.9|204568.9|204667.4|204617.4|204673.6|204623.6|204618.9|204568.9|30
1731335610000|2024-11-11 14:33:30|204668.8|204618.8|204632.5|204582.5|204671.9|204621.9|204624.8|204574.8|35
1731335620000|2024-11-11 14:33:40|204632.7|204582.7|204580.3|204530.3|204632.7|204582.7|204570.4|204520.4|30
1731335630000|2024-11-11 14:33:50|204587.1|204537.1|204619.6|204569.6|204619.6|204569.6|204576.4|204526.4|31
1731335640000|2024-11-11 14:34:00|204615.4|204565.4|204571.3|204521.3|204615.4|204565.4|204571.3|204521.3|16
1731335650000|2024-11-11 14:34:10|204566.6|204516.6|204577.6|204527.6|204580.5|204530.5|204566.6|204516.6|15
1731335660000|2024-11-11 14:34:20|204582.1|204532.1|204649.6|204599.6|204650.8|204600.8|204575.6|204525.6|21
1731335670000|2024-11-11 14:34:30|204642.7|204592.7|204645.2|204595.2|204657.4|204607.4|204642.7|204592.7|15
1731335680000|2024-11-11 14:34:40|204649.5|204599.5|204648.3|204598.3|204660.1|204610.1|204647.9|204597.9|18
1731335690000|2024-11-11 14:34:50|204645.7|204595.7|204589.3|204539.3|204645.7|204595.7|204589.3|204539.3|24
1731335700000|2024-11-11 14:35:00|204590.1|204540.1|204563.9|204513.9|204590.3|204540.3|204563.9|204513.9|22
1731335710000|2024-11-11 14:35:10|204565.3|204515.3|204621.3|204496.3|204621.3|204530.6|204565|204479.9|23
1731335720000|2024-11-11 14:35:20|204629.6|204504.6|204629.2|204504.2|204639.4|204514.4|204625.2|204500.2|14
1731335730000|2024-11-11 14:35:30|204627.2|204502.2|204603.1|204553.1|204643.3|204553.1|204603.1|204502.2|9
1731335740000|2024-11-11 14:35:40|204606.9|204556.9|204587.7|204537.7|204606.9|204556.9|204581.7|204531.7|23
1731335750000|2024-11-11 14:35:50|204584.9|204534.9|204582|204532|204587.9|204537.9|204571.4|204521.4|23
1731335760000|2024-11-11 14:36:00|204580|204530|204556.3|204506.3|204582.5|204532.5|204550.9|204500.9|27
1731335770000|2024-11-11 14:36:10|204553.4|204503.4|204556.1|204506.1|204560.6|204510.6|204552.9|204502.9|11
1731335780000|2024-11-11 14:36:20|204558.1|204508.1|204568.6|204518.6|204581.7|204531.7|204556.8|204506.8|13
1731335790000|2024-11-11 14:36:30|204565|204515|204589.4|204464.4|204606.4|204515|204562.8|204461.4|10
1731335800000|2024-11-11 14:36:40|204589.3|204464.3|204532.5|204482.5|204590.4|204482.5|204502.1|204409.6|30
1731335810000|2024-11-11 14:36:50|204525.7|204475.7|204503.8|204453.8|204533.4|204483.4|204501.3|204451.3|18
1731335820000|2024-11-11 14:37:00|204505.2|204455.2|204475.1|204350.1|204506.3|204456.3|204425.9|204350.1|31
1731335830000|2024-11-11 14:37:10|204491.4|204366.4|204453.1|204403.1|204499|204403.8|204443.6|204358.1|26
1731335840000|2024-11-11 14:37:20|204454.6|204404.6|204502.2|204452.2|204505.4|204455.4|204449.6|204399.6|26
1731335850000|2024-11-11 14:37:30|204502.4|204452.4|204615.3|204490.3|204617.1|204492.1|204501|204417.6|26
1731335860000|2024-11-11 14:37:40|204617.8|204492.8|204685|204560|204698.6|204573.6|204617.8|204492.8|29
1731335870000|2024-11-11 14:37:50|204682.8|204557.8|204648.6|204598.6|204682.8|204610.2|204641.5|204553.5|24
1731335880000|2024-11-11 14:38:00|204648.8|204598.8|204649.6|204599.6|204658.9|204608.9|204644.3|204594.3|27
1731335890000|2024-11-11 14:38:10|204657.4|204607.4|204674.2|204624.2|204674.2|204624.2|204657.4|204607.4|11
1731335900000|2024-11-11 14:38:20|204671.6|204621.6|204690.9|204640.9|204698.6|204648.6|204663|204613|18
1731335910000|2024-11-11 14:38:30|204692.2|204642.2|204697.3|204647.3|204725.8|204675.8|204683.5|204633.5|26
1731335920000|2024-11-11 14:38:40|204706|204656|204708|204658|204716.9|204666.9|204704.5|204654.5|24
1731335930000|2024-11-11 14:38:50|204704.5|204654.5|204697.2|204647.2|204714.9|204664.9|204696.3|204646.3|28
1731335940000|2024-11-11 14:39:00|204710.3|204660.3|204700.4|204650.4|204710.3|204660.3|204696.7|204646.7|28
1731335950000|2024-11-11 14:39:10|204697.6|204647.6|204693|204643|204707.1|204657.1|204693|204643|22
1731335960000|2024-11-11 14:39:20|204693.1|204643.1|204747.3|204697.3|204753.8|204703.8|204691.7|204641.7|8
1731335970000|2024-11-11 14:39:30|204757.1|204707.1|204784|204734|204794.1|204744.1|204738.4|204688.4|14
1731335980000|2024-11-11 14:39:40|204786.8|204736.8|204874|204749|204878.8|204753.8|204786.8|204731.9|26
1731335990000|2024-11-11 14:39:50|204878.7|204753.7|204830.8|204705.8|204881.9|204756.9|204830.8|204705.8|29
1731336000000|2024-11-11 14:40:00|204832.7|204707.7|204864.5|204739.5|204878.8|204790.8|204830.8|204705.8|27
1731336010000|2024-11-11 14:40:10|204864.2|204739.2|204867.5|204742.5|204869.5|204744.5|204858|204733|32
1731336020000|2024-11-11 14:40:20|204866|204741|204916.2|204791.2|204923.1|204798.1|204859.5|204734.5|29
1731336030000|2024-11-11 14:40:30|204922.6|204797.6|204861.2|204811.2|204922.6|204836.2|204850.5|204786.3|28
1731336040000|2024-11-11 14:40:40|204861|204811|204896.2|204846.2|204896.2|204846.2|204814.4|204764.4|15
1731336050000|2024-11-11 14:40:50|204898.6|204848.6|204911.4|204861.4|204915.3|204865.3|204878.4|204828.4|34
1731336060000|2024-11-11 14:41:00|204906.7|204856.7|204883.5|204833.5|204913.5|204863.5|204866.7|204816.7|28
1731336070000|2024-11-11 14:41:10|204884.8|204834.8|204862.4|204812.4|204889.2|204839.2|204856.6|204806.6|25
1731336080000|2024-11-11 14:41:20|204905.1|204780.1|204899.7|204774.7|204905.8|204780.8|204884.5|204759.5|24
1731336090000|2024-11-11 14:41:30|204900.5|204775.5|204924.8|204799.8|204924.8|204812.7|204850.5|204763|23
1731336100000|2024-11-11 14:41:40|204926.4|204801.4|204954.8|204829.8|204954.8|204829.8|204926.4|204801.4|24
1731336110000|2024-11-11 14:41:50|204957|204832|204958.3|204833.3|204960.3|204835.3|204950.9|204825.9|26
1731336120000|2024-11-11 14:42:00|204957.7|204832.7|204957|204832|204957.7|204832.7|204927|204802|21
1731336130000|2024-11-11 14:42:10|204956|204831|204962.5|204837.5|204962.5|204870.9|204918|204811.7|32
1731336140000|2024-11-11 14:42:20|204959.3|204834.3|204960.3|204835.3|204965|204840|204951.8|204826.8|19
1731336150000|2024-11-11 14:42:30|204961.9|204836.9|205001.6|204876.6|205005.5|204880.5|204961.9|204836.9|23
1731336160000|2024-11-11 14:42:40|204997.9|204872.9|205043.1|204993.1|205078.5|204999.1|204994|204869|24
1731336170000|2024-11-11 14:42:50|205040.4|204990.4|205034.9|204984.9|205051.8|205001.8|205034.9|204984.9|25
1731336180000|2024-11-11 14:43:00|205047.2|204997.2|205055.1|205005.1|205055.4|205005.4|205023.2|204973.2|31
1731336190000|2024-11-11 14:43:10|205050|205000|205063.6|205013.6|205067.4|205017.4|205050|205000|21
1731336200000|2024-11-11 14:43:20|205067.4|205017.4|205085.8|205035.8|205102.1|205052.1|205067.4|205017.4|26
1731336210000|2024-11-11 14:43:30|205087.5|205037.5|205080.8|205030.8|205104.3|205054.3|205051.9|205001.9|27
1731336220000|2024-11-11 14:43:40|205076|205026|205103.8|205053.8|205107.5|205057.5|205076|205026|19
1731336230000|2024-11-11 14:43:50|205100.9|205050.9|205107.3|205057.3|205121.2|205071.2|205097.2|205047.2|28
1731336240000|2024-11-11 14:44:00|205118.2|205068.2|205190.9|205140.9|205220.2|205170.2|205118.2|205068.2|34
1731336250000|2024-11-11 14:44:10|205187.2|205137.2|205223.4|205173.4|205237.5|205187.5|205179.8|205129.8|31
1731336260000|2024-11-11 14:44:20|205230.1|205180.1|205184.2|205134.2|205230.1|205180.1|205178.2|205099.1|36
1731336270000|2024-11-11 14:44:30|205165|205115|205226.9|205176.9|205242.2|205182|205165|205091.7|37
1731336280000|2024-11-11 14:44:40|205226.4|205176.4|205218.7|205168.7|205233.4|205183.4|205195.3|205145.3|36
1731336290000|2024-11-11 14:44:50|205222.1|205172.1|205216.3|205166.3|205223.3|205173.3|205202.5|205152.5|25
1731336300000|2024-11-11 14:45:00|205219.5|205169.5|205245|205195|205259.1|205209.1|205192.5|205142.5|30
1731336310000|2024-11-11 14:45:10|205250.2|205200.2|205215.3|205165.3|205250.2|205200.2|205184.5|205134.5|30
1731336320000|2024-11-11 14:45:20|205216.1|205166.1|205219.6|205169.6|205220.9|205170.9|205207.9|205157.9|34
1731336330000|2024-11-11 14:45:30|205221.6|205171.6|205214.8|205164.8|205221.6|205171.6|205211.4|205161.4|31
1731336340000|2024-11-11 14:45:40|205215.9|205165.9|205205.2|205155.2|205215.9|205165.9|205192.1|205142.1|26
1731336350000|2024-11-11 14:45:50|205209.8|205159.8|205182.1|205132.1|205212.9|205162.9|205178.4|205128.4|25
1731336360000|2024-11-11 14:46:00|205178.2|205128.2|205138.7|205013.7|205179.6|205129.6|205104.2|205013.7|31
1731336370000|2024-11-11 14:46:10|205136.2|205011.2|205106.2|205056.2|205136.2|205066.9|205064.5|204974.7|35
1731336380000|2024-11-11 14:46:20|205114.5|205064.5|205115.2|205065.2|205159.5|205068|205097.5|205021.7|31
1731336390000|2024-11-11 14:46:30|205115|205065|205265.2|205140.2|205279|205154|205115|205027.5|26
1731336400000|2024-11-11 14:46:40|205264|205139|205257.9|205132.9|205268.3|205143.3|205246.3|205121.3|25
1731336410000|2024-11-11 14:46:50|205257.7|205132.7|205293.2|205168.2|205301.8|205176.8|205245.1|205120.1|24
1731336420000|2024-11-11 14:47:00|205298.2|205173.2|205301|205251|205339.1|205253.4|205284.7|205168.1|25
1731336430000|2024-11-11 14:47:10|205303.4|205253.4|205235.1|205185.1|205303.4|205253.4|205235.1|205185.1|17
1731336440000|2024-11-11 14:47:20|205234.9|205184.9|205169.4|205119.4|205245.6|205195.6|205167.7|205117.7|31
1731336450000|2024-11-11 14:47:30|205171.2|205121.2|205178|205128|205178|205128|205162|205112|28
1731336460000|2024-11-11 14:47:40|205172.8|205122.8|205282.2|205232.2|205323.5|205232.2|205172.8|205081.7|27
1731336470000|2024-11-11 14:47:50|205277.9|205227.9|205287.9|205237.9|205290.3|205240.3|205271.3|205221.3|18
1731336480000|2024-11-11 14:48:00|205287.1|205237.1|205221.9|205171.9|205293.1|205243.1|205200|205150|31
1731336490000|2024-11-11 14:48:10|205214|205164|205185.2|205135.2|205214.3|205164.3|205185.2|205135.2|27
1731336500000|2024-11-11 14:48:20|205208.2|205158.2|205196.6|205146.6|205215.3|205165.3|205191|205141|20
1731336510000|2024-11-11 14:48:30|205206.3|205156.3|205195.8|205145.8|205206.3|205156.3|205191.6|205141.6|17
1731336520000|2024-11-11 14:48:40|205193.5|205143.5|205267.3|205217.3|205267.3|205217.3|205192|205142|17
1731336530000|2024-11-11 14:48:50|205269.2|205219.2|205257.3|205207.3|205290.1|205240.1|205257.3|205207.3|22
1731336540000|2024-11-11 14:49:00|205262.3|205212.3|205246.1|205196.1|205269.4|205219.4|205244.3|205194.3|33
1731336550000|2024-11-11 14:49:10|205243.6|205193.6|205338.5|205213.5|205338.5|205213.5|205236.3|205150.2|24
1731336560000|2024-11-11 14:49:20|205337.3|205212.3|205285|205160|205337.7|205212.7|205282.2|205157.2|18
1731336570000|2024-11-11 14:49:30|205288.2|205163.2|205260.3|205135.3|205289.7|205164.7|205255.2|205130.2|19
1731336580000|2024-11-11 14:49:40|205261.8|205136.8|205299.4|205174.4|205312|205187|205261.8|205136.8|16
1731336590000|2024-11-11 14:49:50|205298.9|205173.9|205303.5|205178.5|205303.5|205178.5|205286.2|205161.2|20
1731336600000|2024-11-11 14:50:00|205304.5|205179.5|205290|205165|205304.5|205179.5|205265.3|205140.3|24
1731336610000|2024-11-11 14:50:10|205288.5|205163.5|205312.1|205187.1|205321.2|205196.2|205288.4|205163.4|21
1731336620000|2024-11-11 14:50:20|205310.5|205185.5|205230|205180|205314.5|205189.5|205228.8|205139.4|18
1731336630000|2024-11-11 14:50:30|205228.6|205178.6|205274.1|205149.1|205277.2|205189.2|205203.4|205149.1|31
1731336640000|2024-11-11 14:50:40|205273|205148|205259.1|205209.1|205275.7|205209.4|205233.5|205139.1|22
1731336650000|2024-11-11 14:50:50|205256.2|205206.2|205341|205216|205341.5|205249|205256.2|205206.2|10
1731336660000|2024-11-11 14:51:00|205339.9|205214.9|205308.9|205183.9|205339.9|205214.9|205304.3|205179.3|29
1731336670000|2024-11-11 14:51:10|205310|205185|205342.5|205217.5|205342.5|205228.2|205263.9|205174.5|19
1731336680000|2024-11-11 14:51:20|205339.8|205214.8|205312.7|205187.7|205339.8|205214.8|205311|205186|28
1731336690000|2024-11-11 14:51:30|205315|205190|205311.2|205186.2|205318|205193|205305|205180|28
1731336700000|2024-11-11 14:51:40|205316.7|205191.7|205303|205253|205339.9|205289.9|205300|205191|20
1731336710000|2024-11-11 14:51:50|205300.7|205250.7|205301.5|205251.5|205305|205255|205299.8|205249.8|9
1731336720000|2024-11-11 14:52:00|205301.7|205251.7|205338.8|205288.8|205379.2|205294.7|205300.8|205247.3|22
1731336730000|2024-11-11 14:52:10|205336.1|205286.1|205331.8|205206.8|205353.5|205286.1|205297.3|205202.9|29
1731336740000|2024-11-11 14:52:20|205341.4|205216.4|205338.5|205213.5|205356.5|205231.5|205333.6|205208.6|18
1731336750000|2024-11-11 14:52:30|205344.8|205219.8|205316.7|205191.7|205346|205221|205306.9|205181.9|19
1731336760000|2024-11-11 14:52:40|205316.6|205191.6|205278.4|205228.4|205316.6|205231.7|205269.6|205191.6|15
1731336770000|2024-11-11 14:52:50|205278.6|205228.6|205309.7|205259.7|205319.1|205269.1|205268.8|205218.8|30
1731336780000|2024-11-11 14:53:00|205310.3|205260.3|205317.4|205267.4|205324.7|205274.7|205303.8|205253.8|17
1731336790000|2024-11-11 14:53:10|205322|205272|205329.6|205279.6|205329.7|205279.7|205305.6|205255.6|20
1731336800000|2024-11-11 14:53:20|205330.5|205280.5|205442.4|205392.4|205444.2|205394.2|205325.3|205275.3|32
1731336810000|2024-11-11 14:53:30|205442.9|205392.9|205441.5|205391.5|205444.1|205394.1|205435.6|205385.6|22
1731336820000|2024-11-11 14:53:40|205435.7|205385.7|205430.1|205380.1|205445.6|205395.6|205407.5|205357.5|23
1731336830000|2024-11-11 14:53:50|205423.6|205373.6|205473.1|205423.1|205481.4|205431.4|205423.6|205373.6|27
1731336840000|2024-11-11 14:54:00|205473.9|205423.9|205448.3|205398.3|205494.8|205444.8|205448.3|205398.3|26
1731336850000|2024-11-11 14:54:10|205454.2|205404.2|205464.5|205414.5|205480.5|205430.5|205450.1|205400.1|21
1731336860000|2024-11-11 14:54:20|205464.3|205414.3|205449.9|205399.9|205479|205429|205449.9|205399.9|27
1731336870000|2024-11-11 14:54:30|205456|205406|205464.3|205414.3|205471.6|205421.6|205443.1|205393.1|21
1731336880000|2024-11-11 14:54:40|205463.1|205413.1|205451.6|205401.6|205467.1|205417.1|205445.1|205395.1|21
1731336890000|2024-11-11 14:54:50|205450.2|205400.2|205445.6|205395.6|205460.7|205410.7|205432.4|205382.4|33
1731336900000|2024-11-11 14:55:00|205449.4|205399.4|205429.7|205379.7|205500.7|205450.7|205414.4|205364.4|31
1731336910000|2024-11-11 14:55:10|205437.8|205387.8|205416.2|205366.2|205437.8|205387.8|205403.3|205353.3|30
1731336920000|2024-11-11 14:55:20|205421.1|205371.1|205426.5|205376.5|205447.2|205397.2|205409.6|205359.6|19
1731336930000|2024-11-11 14:55:30|205431.9|205381.9|205463.5|205413.5|205471.5|205421.5|205425.4|205375.4|34
1731336940000|2024-11-11 14:55:40|205462.2|205412.2|205491.6|205441.6|205491.6|205441.6|205462.2|205412.2|23
1731336950000|2024-11-11 14:55:50|205485.2|205435.2|205494.3|205444.3|205507.6|205457.6|205479|205429|30
1731336960000|2024-11-11 14:56:00|205506|205456|205496.6|205446.6|205509.8|205459.8|205491.9|205441.9|13
1731336970000|2024-11-11 14:56:10|205496.8|205446.8|205497.6|205447.6|205509.5|205459.5|205495.6|205445.6|17
1731336980000|2024-11-11 14:56:20|205497.8|205447.8|205513|205463|205519.7|205469.7|205479.6|205429.6|22
1731336990000|2024-11-11 14:56:30|205520.3|205470.3|205575.9|205525.9|205579.1|205529.1|205509.9|205459.9|29
1731337000000|2024-11-11 14:56:40|205575.6|205525.6|205556.3|205506.3|205575.6|205525.6|205549.8|205499.8|27
1731337010000|2024-11-11 14:56:50|205554.6|205504.6|205527.6|205477.6|205554.6|205504.6|205510.3|205460.3|29
1731337020000|2024-11-11 14:57:00|205527.2|205477.2|205564.4|205514.4|205569.5|205519.5|205509.2|205459.2|29
1731337030000|2024-11-11 14:57:10|205566.7|205516.7|205561.2|205511.2|205567|205517|205533.4|205483.4|30
1731337040000|2024-11-11 14:57:20|205561.1|205511.1|205552.1|205502.1|205561.1|205511.1|205551.8|205501.8|14
1731337050000|2024-11-11 14:57:30|205553.3|205503.3|205565|205515|205571.8|205521.8|205553.3|205503.3|35
1731337060000|2024-11-11 14:57:40|205560.5|205510.5|205492.8|205442.8|205560.5|205510.5|205484.2|205434.2|28
1731337070000|2024-11-11 14:57:50|205492.5|205442.5|205485.3|205435.3|205492.5|205442.5|205474.4|205424.4|23
1731337080000|2024-11-11 14:58:00|205482.2|205432.2|205485.6|205435.6|205489.1|205439.1|205481.5|205431.5|17
1731337090000|2024-11-11 14:58:10|205478|205428|205453.9|205403.9|205478|205428|205404.2|205354.2|28
1731337100000|2024-11-11 14:58:20|205458.2|205408.2|205416.5|205366.5|205458.2|205408.2|205411.9|205361.9|30
1731337110000|2024-11-11 14:58:30|205418.7|205368.7|205384.1|205334.1|205418.7|205368.7|205377.4|205327.4|28
1731337120000|2024-11-11 14:58:40|205383.6|205333.6|205356.6|205306.6|205383.6|205333.6|205354.9|205304.9|24
1731337130000|2024-11-11 14:58:50|205358.1|205308.1|205319.1|205269.1|205358.1|205308.1|205296.2|205246.2|23
1731337140000|2024-11-11 14:59:00|205318.3|205268.3|205290.3|205240.3|205324.4|205274.4|205290.3|205240.3|28
1731337150000|2024-11-11 14:59:10|205289.4|205239.4|205291.5|205241.5|205298.2|205248.2|205278.1|205228.1|30
1731337160000|2024-11-11 14:59:20|205287.8|205237.8|205215.6|205165.6|205287.8|205237.8|205200.2|205150.2|32
1731337170000|2024-11-11 14:59:30|205211|205161|205187.5|205137.5|205220.6|205170.6|205187.5|205137.5|22
1731337180000|2024-11-11 14:59:40|205189.4|205139.4|205192.6|205142.6|205202.3|205152.3|205184.9|205134.9|18
1731337190000|2024-11-11 14:59:50|205195.2|205145.2|205315.6|205265.6|205315.6|205265.6|205192.8|205142.8|29
1731337200000|2024-11-11 15:00:00|205305.4|205255.4|205280.9|205230.9|205371.2|205321.2|205268|205194.6|37
1731337210000|2024-11-11 15:00:10|205276.7|205226.7|205300.1|205175.1|205323.6|205236.1|205270.1|205173.8|21
1731337220000|2024-11-11 15:00:20|205255.1|205205.1|205194.7|205144.7|205268.3|205205.1|205187.5|205137.5|31
1731337230000|2024-11-11 15:00:30|205209.7|205159.7|205197.3|205147.3|205217.6|205167.6|205195|205145|18
1731337240000|2024-11-11 15:00:40|205195.2|205145.2|205200.6|205150.6|205209.2|205159.2|205168.5|205118.5|30
1731337250000|2024-11-11 15:00:50|205209|205159|205293.2|205243.2|205295.8|205245.8|205192.3|205142.3|31
1731337260000|2024-11-11 15:01:00|205298.3|205248.3|205283.8|205233.8|205311|205261|205262.7|205212.7|29
1731337270000|2024-11-11 15:01:10|205283.9|205233.9|205258.9|205208.9|205283.9|205233.9|205258.9|205208.9|29
1731337280000|2024-11-11 15:01:20|205251.7|205201.7|205243.3|205193.3|205266.9|205216.9|205214.9|205164.9|31
1731337290000|2024-11-11 15:01:30|205254.5|205204.5|205247.9|205197.9|205279.1|205229.1|205223.3|205173.3|37
1731337300000|2024-11-11 15:01:40|205246.3|205196.3|205221.9|205171.9|205246.7|205196.7|205208.1|205158.1|32
1731337310000|2024-11-11 15:01:50|205219|205169|205282.6|205232.6|205289.9|205239.9|205207|205157|27
1731337320000|2024-11-11 15:02:00|205280|205230|205292.9|205242.9|205296.7|205246.7|205260.2|205210.2|30
1731337330000|2024-11-11 15:02:10|205292.8|205242.8|205264.8|205214.8|205292.8|205242.8|205264.8|205214.8|32
1731337340000|2024-11-11 15:02:20|205269|205219|205258.5|205208.5|205269|205219|205233.9|205183.9|26
1731337350000|2024-11-11 15:02:30|205257.3|205207.3|205288.1|205238.1|205293.3|205243.3|205257.3|205207.3|29
1731337360000|2024-11-11 15:02:40|205288.6|205238.6|205260.8|205210.8|205301.6|205251.6|205260.8|205210.8|19
1731337370000|2024-11-11 15:02:50|205260|205210|205251.2|205201.2|205264.4|205214.4|205247.9|205197.9|26
1731337380000|2024-11-11 15:03:00|205252.5|205202.5|205270.6|205220.6|205270.6|205220.6|205247.8|205197.8|28
1731337390000|2024-11-11 15:03:10|205287.8|205237.8|205212.2|205162.2|205295.9|205245.9|205212.2|205162.2|28
1731337400000|2024-11-11 15:03:20|205214.9|205164.9|205140.1|205090.1|205214.9|205164.9|205108.9|205058.9|35
1731337410000|2024-11-11 15:03:30|205139.6|205089.6|205137.8|205087.8|205143.5|205093.5|205124.3|205074.3|24
1731337420000|2024-11-11 15:03:40|205139.9|205089.9|205137.7|205087.7|205212.3|205162.3|205124.2|205074.2|31
1731337430000|2024-11-11 15:03:50|205156.8|205106.8|205160.5|205110.5|205199.9|205110.5|205144|205044.7|33
1731337440000|2024-11-11 15:04:00|205159.9|205109.9|205101.3|205051.3|205172.8|205122.8|205089.8|205039.8|34
1731337450000|2024-11-11 15:04:10|205111.4|205061.4|205095.8|205045.8|205120.8|205070.8|205083.6|205033.6|32
1731337460000|2024-11-11 15:04:20|205095.6|205045.6|205099.1|205049.1|205105.2|205055.2|205083.6|205033.6|27
1731337470000|2024-11-11 15:04:30|205100.3|205050.3|205131|205006|205133.4|205055.8|205067.8|204982.4|27
1731337480000|2024-11-11 15:04:40|205129.3|205004.3|205100|204975|205133.4|205008.4|205046.3|204963.2|34
1731337490000|2024-11-11 15:04:50|205098.3|204973.3|205067.1|205017.1|205110.4|205021.3|205042.7|204973.3|24
1731337500000|2024-11-11 15:05:00|205067.2|205017.2|205045.8|204995.8|205072.9|205022.9|205036.2|204986.2|30
1731337510000|2024-11-11 15:05:10|205027.6|204977.6|205101.1|205051.1|205104.5|205054.5|205018.4|204968.4|35
1731337520000|2024-11-11 15:05:20|205105.1|205055.1|205140.8|205090.8|205143.4|205093.4|205097.1|205047.1|33
1731337530000|2024-11-11 15:05:30|205139.7|205089.7|205161.9|205111.9|205167.5|205117.5|205135.9|205085.9|23
1731337540000|2024-11-11 15:05:40|205164.7|205114.7|205148.9|205098.9|205164.7|205114.7|205115.3|205065.3|25
1731337550000|2024-11-11 15:05:50|205151|205101|205119.8|205069.8|205151|205101|205113.9|205063.9|21
1731337560000|2024-11-11 15:06:00|205124.7|205074.7|205088.6|205038.6|205126.7|205076.7|205088.6|205038.6|26
1731337570000|2024-11-11 15:06:10|205085.8|205035.8|205090.5|205040.5|205098.4|205048.4|205085.8|205035.8|17
1731337580000|2024-11-11 15:06:20|205087.4|205037.4|205085.6|205035.6|205087.4|205037.4|205071.1|205021.1|22
1731337590000|2024-11-11 15:06:30|205084.3|205034.3|205097.6|205047.6|205136.2|205086.2|205079.9|205029.9|33
1731337600000|2024-11-11 15:06:40|205084.9|205034.9|205048.5|204998.5|205094.9|205044.9|205048.5|204998.5|22
1731337610000|2024-11-11 15:06:50|205050.6|205000.6|205012.7|204962.7|205050.7|205000.7|205005.8|204955.8|16
1731337620000|2024-11-11 15:07:00|205014.8|204964.8|205024.2|204974.2|205024.2|204974.2|204995.7|204945.7|34
1731337630000|2024-11-11 15:07:10|205022.3|204972.3|205039.9|204989.9|205048.1|204998.1|205018.4|204968.4|33
1731337640000|2024-11-11 15:07:20|205041.9|204991.9|205015.2|204965.2|205054.5|205004.5|205015.2|204965.2|25
1731337650000|2024-11-11 15:07:30|205021.4|204971.4|205032.4|204982.4|205038.6|204988.6|204996.3|204946.3|25
1731337660000|2024-11-11 15:07:40|205037.1|204987.1|205040.5|204990.5|205044.1|204994.1|205036.3|204986.3|15
1731337670000|2024-11-11 15:07:50|205041.4|204991.4|205014.2|204964.2|205047|204997|204995.4|204945.4|23
1731337680000|2024-11-11 15:08:00|205038.7|204988.7|205095.6|205045.6|205102.9|205052.9|205035.9|204985.9|24
1731337690000|2024-11-11 15:08:10|205101.7|205051.7|205104.2|205054.2|205109.8|205059.8|205092.6|205042.6|30
1731337700000|2024-11-11 15:08:20|205104|205054|205150.4|205100.4|205154|205104|205103|205053|16
1731337710000|2024-11-11 15:08:30|205148|205098|205116.9|205066.9|205151.8|205101.8|205116.9|205066.9|10
1731337720000|2024-11-11 15:08:40|205126.8|205076.8|205149.6|205099.6|205158.4|205108.4|205087.6|205037.6|29
1731337730000|2024-11-11 15:08:50|205152|205102|205151.4|205101.4|205159.1|205109.1|205147.7|205097.7|21
1731337740000|2024-11-11 15:09:00|205148.6|205098.6|205157.6|205107.6|205161.9|205111.9|205148.6|205098.6|12
1731337750000|2024-11-11 15:09:10|205166.7|205116.7|205179.6|205129.6|205192.8|205142.8|205166.7|205116.7|24
1731337760000|2024-11-11 15:09:20|205178.6|205128.6|205182.7|205132.7|205183|205133|205174.3|205124.3|13
1731337770000|2024-11-11 15:09:30|205180.9|205130.9|205181.1|205131.1|205185|205135|205177.6|205127.6|11
1731337780000|2024-11-11 15:09:40|205185.8|205135.8|205197|205147|205203.2|205153.2|205185.8|205135.8|20
1731337790000|2024-11-11 15:09:50|205195.3|205145.3|205198.6|205148.6|205206.1|205156.1|205194.1|205144.1|14
1731337800000|2024-11-11 15:10:00|205206.1|205156.1|205202.5|205152.5|205206.1|205156.1|205196.5|205146.5|13
1731337810000|2024-11-11 15:10:10|205199.4|205149.4|205187.2|205137.2|205200.2|205150.2|205171.6|205121.6|15
1731337820000|2024-11-11 15:10:20|205188.9|205138.9|205201.8|205151.8|205211.6|205161.6|205187.8|205137.8|20
1731337830000|2024-11-11 15:10:30|205207.1|205157.1|205202.1|205152.1|205211.1|205161.1|205201.6|205151.6|10
1731337840000|2024-11-11 15:10:40|205203.1|205153.1|205186.9|205136.9|205203.1|205153.1|205182.2|205132.2|11
1731337850000|2024-11-11 15:10:50|205190.1|205140.1|205202.5|205152.5|205207.9|205157.9|205190.1|205140.1|11
1731337860000|2024-11-11 15:11:00|205237.7|205112.7|205236|205111|205240.5|205115.5|205221|205096|10
1731337870000|2024-11-11 15:11:10|205241|205116|205197.8|205147.8|205241|205157|205196.1|205109.2|19
1731337880000|2024-11-11 15:11:20|205194.9|205144.9|205236.6|205111.6|205238.2|205151.3|205181.3|205110.6|17
1731337890000|2024-11-11 15:11:30|205236.7|205111.7|205226.8|205101.8|205238.5|205113.5|205226.2|205101.2|20
1731337900000|2024-11-11 15:11:40|205227|205102|205185.9|205060.9|205241.1|205156.5|205181.2|205060.9|23
1731337910000|2024-11-11 15:11:50|205186.9|205061.9|205203.9|205078.9|205212|205087|205185.5|205060.5|22
1731337920000|2024-11-11 15:12:00|205204.5|205079.5|205129.6|205079.6|205214|205113.7|205129.4|205079.4|28
1731337930000|2024-11-11 15:12:10|205133.3|205083.3|205130.8|205080.8|205133.3|205083.3|205121|205071|14
1731337940000|2024-11-11 15:12:20|205120.1|205070.1|205170|205045|205172.3|205085.6|205120.1|205042.8|21
1731337950000|2024-11-11 15:12:30|205169.5|205044.5|205123.3|204998.3|205169.5|205045.5|205095.5|204998.3|25
1731337960000|2024-11-11 15:12:40|205124.8|204999.8|205123.5|204998.5|205126.3|205001.3|205120.9|204995.9|17
1731337970000|2024-11-11 15:12:50|205122.5|204997.5|205131.5|205081.5|205223.4|205098.4|205121.9|204996.9|22
1731337980000|2024-11-11 15:13:00|205132.5|205082.5|205165.7|205040.7|205169.3|205091.5|205129.5|205040.7|22
1731337990000|2024-11-11 15:13:10|205166.8|205041.8|205124.4|205074.4|205166.8|205087.1|205124|205040|20
1731338000000|2024-11-11 15:13:20|205125.7|205075.7|205133.9|205083.9|205147|205097|205121|205071|21
1731338010000|2024-11-11 15:13:30|205134.9|205084.9|205130.2|205080.2|205142.1|205092.1|205129.8|205079.8|17
1731338020000|2024-11-11 15:13:40|205132.2|205082.2|205111.7|205061.7|205134.8|205084.8|205110.1|205060.1|21
1731338030000|2024-11-11 15:13:50|205116.7|205066.7|205125.2|205075.2|205128.5|205078.5|205116.7|205066.7|9
1731338040000|2024-11-11 15:14:00|205120.5|205070.5|205094.7|205044.7|205140.5|205090.5|205094.7|205044.7|31
1731338050000|2024-11-11 15:14:10|205096.7|205046.7|205126.2|205076.2|205145.5|205095.5|205096.7|205046.7|27
1731338060000|2024-11-11 15:14:20|205127.2|205077.2|205130.3|205080.3|205130.9|205080.9|205124.1|205074.1|11
1731338070000|2024-11-11 15:14:30|205128.2|205078.2|205131.2|205081.2|205132.7|205082.7|205128.2|205078.2|5
1731338080000|2024-11-11 15:14:40|205129.6|205079.6|205138|205088|205140.2|205090.2|205124.8|205074.8|19
1731338090000|2024-11-11 15:14:50|205137.6|205087.6|205127.7|205077.7|205137.8|205087.8|205127.7|205077.7|13
1731338100000|2024-11-11 15:15:00|205127.6|205077.6|205037.4|204987.4|205131.5|205081.5|205031.3|204981.3|18
1731338110000|2024-11-11 15:15:10|205042.4|204992.4|205014.9|204964.9|205044.7|204994.7|205013.1|204963.1|31
1731338120000|2024-11-11 15:15:20|205014.7|204964.7|205014.4|204964.4|205019.9|204969.9|205012|204962|34
1731338130000|2024-11-11 15:15:30|205012.4|204962.4|205054.2|205004.2|205062.9|205012.9|205012|204962|24
1731338140000|2024-11-11 15:15:40|205050.9|205000.9|204977.1|204927.1|205074.5|205024.5|204975.1|204925.1|25
1731338150000|2024-11-11 15:15:50|204975|204925|204961.3|204911.3|204997.7|204947.7|204961.3|204911.3|11
1731338160000|2024-11-11 15:16:00|204964.9|204914.9|204969.3|204919.3|204979.5|204929.5|204961.5|204911.5|24
1731338170000|2024-11-11 15:16:10|204968.7|204918.7|204968.5|204918.5|204968.8|204918.8|204958.8|204908.8|9
1731338180000|2024-11-11 15:16:20|204968.1|204918.1|204971.9|204921.9|204972.1|204922.1|204968.1|204918.1|4
1731338190000|2024-11-11 15:16:30|204971.7|204921.7|204970.4|204920.4|204972.2|204922.2|204964.6|204914.6|15
1731338200000|2024-11-11 15:16:40|204970.5|204920.5|205006.7|204956.7|205006.7|204956.7|204969.1|204919.1|15
1731338210000|2024-11-11 15:16:50|205008|204958|205009.8|204959.8|205009.8|204959.8|205003.1|204953.1|29
1731338220000|2024-11-11 15:17:00|205010.6|204960.6|205000.3|204950.3|205010.6|204960.6|204997.1|204947.1|20
1731338230000|2024-11-11 15:17:10|205003.1|204953.1|205018.2|204968.2|205088.6|205038.6|205003.1|204953.1|25
1731338240000|2024-11-11 15:17:20|205009.6|204959.6|204999.5|204949.5|205009.7|204959.7|204997.5|204947.5|28
1731338250000|2024-11-11 15:17:30|205003.7|204953.7|204999.6|204949.6|205004.2|204954.2|204996.6|204946.6|17
1731338260000|2024-11-11 15:17:40|205003.2|204953.2|204997|204947|205011.8|204961.8|204997|204947|17
1731338270000|2024-11-11 15:17:50|204999.8|204949.8|204957.8|204907.8|205009.6|204959.6|204949.5|204899.5|25
1731338280000|2024-11-11 15:18:00|204956.2|204906.2|204955.2|204905.2|204960.1|204910.1|204951.3|204901.3|22
1731338290000|2024-11-11 15:18:10|204951.3|204901.3|204979.8|204929.8|204982.5|204932.5|204951.3|204901.3|27
1731338300000|2024-11-11 15:18:20|204981.5|204931.5|204974.2|204924.2|204992.1|204942.1|204970.1|204920.1|22
1731338310000|2024-11-11 15:18:30|204972|204922|204981.8|204931.8|204981.8|204931.8|204970.5|204920.5|14
1731338320000|2024-11-11 15:18:40|204977.5|204927.5|204997.9|204947.9|205003.5|204953.5|204977.5|204927.5|15
1731338330000|2024-11-11 15:18:50|205002.4|204952.4|205014.3|204964.3|205014.3|204964.3|204994.9|204944.9|23
1731338340000|2024-11-11 15:19:00|205013.8|204963.8|205018.1|204968.1|205019|204969|205011.8|204961.8|32
1731338350000|2024-11-11 15:19:10|205008.9|204958.9|205002.8|204952.8|205021|204971|204995.3|204945.3|27
1731338360000|2024-11-11 15:19:20|204998.9|204948.9|205012.5|204962.5|205040|204965.5|204995.6|204913.3|27
1731338370000|2024-11-11 15:19:30|205013.2|204963.2|205012.5|204962.5|205013.2|204963.2|205012.2|204962.2|20
1731338380000|2024-11-11 15:19:40|205009.3|204959.3|205004.7|204954.7|205009.3|204959.3|204999.3|204949.3|24
1731338390000|2024-11-11 15:19:50|205006.9|204956.9|205005.5|204955.5|205009.9|204959.9|205001.3|204951.3|24
1731338400000|2024-11-11 15:20:00|205007.4|204957.4|205056.2|205006.2|205057.8|205007.8|205005.4|204955.4|29
1731338410000|2024-11-11 15:20:10|205056.1|205006.1|205090.3|205040.3|205103.8|205053.8|205051.9|205001.9|28
1731338420000|2024-11-11 15:20:20|205094.6|205044.6|205089|205039|205098|205048|205081.5|205031.5|27
1731338430000|2024-11-11 15:20:30|205082.3|205032.3|205088|205038|205089.6|205039.6|205082.3|205032.3|22
1731338440000|2024-11-11 15:20:40|205083.7|205033.7|205098.2|205048.2|205108.6|205058.6|205080.7|205030.7|22
1731338450000|2024-11-11 15:20:50|205090.6|205040.6|205086.4|205036.4|205099.1|205049.1|205077.3|205027.3|23
1731338460000|2024-11-11 15:21:00|205088.7|205038.7|205120.6|205070.6|205121.4|205071.4|205079.2|205029.2|22
1731338470000|2024-11-11 15:21:10|205122.3|205072.3|205188.3|205138.3|205188.3|205138.3|205120.6|205070.6|23
1731338480000|2024-11-11 15:21:20|205183.4|205133.4|205189.7|205139.7|205197.9|205147.9|205178.9|205128.9|17
1731338490000|2024-11-11 15:21:30|205191|205141|205212.5|205087.5|205221.3|205151.9|205190.3|205087.5|14
1731338500000|2024-11-11 15:21:40|205220.2|205095.2|205203.1|205153.1|205221.5|205153.1|205187.1|205095.2|24
1731338510000|2024-11-11 15:21:50|205193.3|205143.3|205197.5|205147.5|205204.4|205154.4|205193.3|205143.3|7
1731338520000|2024-11-11 15:22:00|205204.5|205154.5|205233.3|205108.3|205233.3|205154.5|205195.5|205106.7|10
1731338530000|2024-11-11 15:22:10|205233|205108|205194.8|205144.8|205234.8|205150.3|205194.8|205107|18
1731338540000|2024-11-11 15:22:20|205194.3|205144.3|205208|205083|205216.5|205146.5|205190|205079.2|25
1731338550000|2024-11-11 15:22:30|205209|205084|205159.3|205109.3|205210.4|205109.3|205159.3|205079|27
1731338560000|2024-11-11 15:22:40|205161.9|205111.9|205118.3|205068.3|205161.9|205111.9|205107.4|205057.4|16
1731338570000|2024-11-11 15:22:50|205119.6|205069.6|205136.3|205011.3|205136.5|205069.6|205089.7|205006|22
1731338580000|2024-11-11 15:23:00|205137.5|205012.5|205108|205058|205155.6|205059.5|205088.6|205011.2|16
1731338590000|2024-11-11 15:23:10|205112.7|205062.7|205085.9|205035.9|205116.7|205066.7|205085.9|205035.9|11
1731338600000|2024-11-11 15:23:20|205085.8|205035.8|205081.6|205031.6|205086.5|205036.5|205074.3|205024.3|30
1731338610000|2024-11-11 15:23:30|205078.4|205028.4|205080.7|205030.7|205088.9|205038.9|205078|205028|34
1731338620000|2024-11-11 15:23:40|205079.2|205029.2|205078.5|205028.5|205082|205032|205073|205023|25
1731338630000|2024-11-11 15:23:50|205077.3|205027.3|205080.6|205030.6|205089.7|205039.7|205071.2|205021.2|23
1731338640000|2024-11-11 15:24:00|205083.5|205033.5|205080.9|204955.9|205085.5|205035.5|205035.4|204955.9|19
1731338650000|2024-11-11 15:24:10|205088.5|204963.5|205083.7|204958.7|205093.2|204968.2|205079.5|204954.5|15
1731338660000|2024-11-11 15:24:20|205084.1|204959.1|205020.5|204970.5|205086.5|204998.5|205012.4|204934.9|30
1731338670000|2024-11-11 15:24:30|205021.2|204971.2|204993.3|204943.3|205028.2|204978.2|204993.3|204943.3|16
1731338680000|2024-11-11 15:24:40|204999.6|204949.6|204992.8|204942.8|205009.8|204959.8|204991.3|204941.3|31
1731338690000|2024-11-11 15:24:50|205002.4|204952.4|204996.1|204946.1|205038.7|204988.7|204994.9|204944.9|28
1731338700000|2024-11-11 15:25:00|204965.4|204915.4|205003|204953|205023.3|204973.3|204965.4|204915.4|31
1731338710000|2024-11-11 15:25:10|205002.8|204952.8|205041.2|204916.2|205041.7|204960.2|204994.6|204914.6|24
1731338720000|2024-11-11 15:25:20|205039.6|204914.6|205066.8|204941.8|205073.9|204975.6|205025.6|204912.3|18
1731338730000|2024-11-11 15:25:30|205067.1|204942.1|205090.2|205040.2|205118.2|205044.2|205065.9|204942.1|35
1731338740000|2024-11-11 15:25:40|205089.7|205039.7|205079.7|205029.7|205091.5|205041.5|205077|205027|28
1731338750000|2024-11-11 15:25:50|205080|205030|205079.6|205029.6|205082.3|205032.3|205066.7|205016.7|18
1731338760000|2024-11-11 15:26:00|205079.8|205029.8|205076.2|205026.2|205087.7|205037.7|205063.2|205013.2|24
1731338770000|2024-11-11 15:26:10|205076.3|205026.3|205063.5|205013.5|205078.1|205028.1|205041.3|204991.3|25
1731338780000|2024-11-11 15:26:20|205055.3|205005.3|205085.4|205035.4|205092.1|205042.1|205048|204998|28
1731338790000|2024-11-11 15:26:30|205087.4|205037.4|205084.2|205034.2|205095.1|205045.1|205078.8|205028.8|16
1731338800000|2024-11-11 15:26:40|205083.2|205033.2|205080.3|205030.3|205092.5|205042.5|205068.8|205018.8|22
1731338810000|2024-11-11 15:26:50|205079.2|205029.2|205085.4|205035.4|205086.7|205036.7|205078|205028|13
1731338820000|2024-11-11 15:27:00|205085.5|205035.5|205113.1|205063.1|205126.1|205076.1|205082.7|205032.7|28
1731338830000|2024-11-11 15:27:10|205115.1|205065.1|205116.2|205066.2|205117.5|205067.5|205106.1|205056.1|22
1731338840000|2024-11-11 15:27:20|205104.3|205054.3|205127.5|205077.5|205129.4|205079.4|205104.3|205054.3|12
1731338850000|2024-11-11 15:27:30|205125.5|205075.5|205122.6|205072.6|205125.5|205075.5|205122.6|205072.6|3
1731338860000|2024-11-11 15:27:40|205125.2|205075.2|205122.4|205072.4|205125.2|205075.2|205122.4|205072.4|2
1731338870000|2024-11-11 15:27:50|205125|205075|205126.7|205076.7|205126.7|205076.7|205125|205075|2
1731338880000|2024-11-11 15:28:00|205127.8|205077.8|205117.7|205067.7|205128.4|205078.4|205090.3|205040.3|11
1731338890000|2024-11-11 15:28:10|205122.5|205072.5|205126.9|205076.9|205127.1|205077.1|205109.2|205059.2|17
1731338900000|2024-11-11 15:28:20|205125.2|205075.2|205164.5|205114.5|205201.2|205120.2|205122.5|205072.5|23
1731338910000|2024-11-11 15:28:30|205162.3|205112.3|205191.8|205141.8|205193.7|205143.7|205155|205105|22
1731338920000|2024-11-11 15:28:40|205195.3|205145.3|205193.8|205143.8|205197|205147|205188.4|205138.4|8
1731338930000|2024-11-11 15:28:50|205188.2|205138.2|205205.9|205155.9|205240.4|205190.4|205188.2|205138.2|24
1731338940000|2024-11-11 15:29:00|205207.1|205157.1|205190.4|205140.4|205208.8|205158.8|205185.2|205135.2|16
1731338950000|2024-11-11 15:29:10|205188.8|205138.8|205167.9|205117.9|205188.8|205138.8|205167.9|205117.9|13
1731338960000|2024-11-11 15:29:20|205167.4|205117.4|205149.5|205099.5|205170.3|205120.3|205149.5|205099.5|19
1731338970000|2024-11-11 15:29:30|205150.7|205100.7|205155.1|205105.1|205164.4|205114.4|205149.7|205099.7|17
1731338980000|2024-11-11 15:29:40|205156.3|205106.3|205154.4|205104.4|205162.2|205112.2|205154.4|205104.4|9
1731338990000|2024-11-11 15:29:50|205155.3|205105.3|205118.3|205068.3|205155.3|205105.3|205118|205068|20
1731339000000|2024-11-11 15:30:00|205116.6|205066.6|205085.7|205035.7|205116.8|205066.8|205080.7|205030.7|23
1731339010000|2024-11-11 15:30:10|205081.7|205031.7|205086.1|205036.1|205090.7|205040.7|205078.8|205028.8|12
1731339020000|2024-11-11 15:30:20|205084.7|205034.7|205073.9|205023.9|205084.7|205034.7|205065.4|205015.4|17
1731339030000|2024-11-11 15:30:30|205075.6|205025.6|205056.4|205006.4|205075.6|205025.6|205032.3|204982.3|23
1731339040000|2024-11-11 15:30:40|205056.6|205006.6|205047.6|204997.6|205056.6|205006.6|205038|204988|9
1731339050000|2024-11-11 15:30:50|205042.8|204992.8|205055.6|205005.6|205057.8|205007.8|205033.5|204983.5|16
1731339060000|2024-11-11 15:31:00|205053.5|205003.5|205014.7|204964.7|205056|205006|205011|204961|31
1731339070000|2024-11-11 15:31:10|205023|204973|205010.9|204960.9|205023|204973|204996.7|204946.7|21
1731339080000|2024-11-11 15:31:20|205014.2|204964.2|205005|204955|205014.4|204964.4|205000|204950|33
1731339090000|2024-11-11 15:31:30|205008.7|204958.7|205017.6|204967.6|205022|204972|204995.5|204945.5|31
1731339100000|2024-11-11 15:31:40|205021.8|204971.8|205043.3|204993.3|205055.7|205005.7|204999|204949|29
1731339110000|2024-11-11 15:31:50|205045.4|204995.4|205076.3|205026.3|205089|205039|205043.3|204993.3|29
1731339120000|2024-11-11 15:32:00|205076.8|205026.8|205084.8|205034.8|205087.5|205037.5|205071|205021|27
1731339130000|2024-11-11 15:32:10|205079.2|205029.2|205043.3|204993.3|205082.4|205032.4|205037.6|204987.6|27
1731339140000|2024-11-11 15:32:20|205047.4|204997.4|205049|204999|205052.7|205002.7|205040.9|204990.9|17
1731339150000|2024-11-11 15:32:30|205047|204997|205047.7|204997.7|205052.7|205002.7|205044.9|204994.9|24
1731339160000|2024-11-11 15:32:40|205050.2|205000.2|205093.3|205043.3|205105.3|205055.3|205045.7|204995.7|25
1731339170000|2024-11-11 15:32:50|205088.6|205038.6|205083.3|205033.3|205101.9|205051.9|205083|205033|22
1731339180000|2024-11-11 15:33:00|205092.1|205042.1|205096.5|205046.5|205101.4|205051.4|205085.1|205035.1|21
1731339190000|2024-11-11 15:33:10|205093.5|205043.5|205083.7|205033.7|205095|205045|205081.1|205031.1|23
1731339200000|2024-11-11 15:33:20|205083.8|205033.8|205097.5|205047.5|205100.1|205050.1|205083.8|205033.8|26
1731339210000|2024-11-11 15:33:30|205089.3|205039.3|205108.1|205058.1|205108.1|205058.1|205089.3|205039.3|21
1731339220000|2024-11-11 15:33:40|205107.5|205057.5|205077.4|205027.4|205107.5|205057.5|205056.4|205006.4|26
1731339230000|2024-11-11 15:33:50|205080.1|205030.1|205087.6|205037.6|205087.6|205037.6|205077.1|205027.1|7
1731339240000|2024-11-11 15:34:00|205115.9|205065.9|205123.9|205073.9|205136.4|205086.4|205115.9|205065.9|31
1731339250000|2024-11-11 15:34:10|205124.4|205074.4|205133.8|205083.8|205134.1|205084.1|205124.4|205074.4|33
1731339260000|2024-11-11 15:34:20|205126.7|205076.7|205132.2|205082.2|205134.1|205084.1|205126.6|205076.6|35
1731339270000|2024-11-11 15:34:30|205132.4|205082.4|205153.8|205103.8|205158.1|205108.1|205132.4|205082.4|18
1731339280000|2024-11-11 15:34:40|205153.6|205103.6|205124.7|205074.7|205153.6|205103.6|205108.3|205058.3|9
1731339290000|2024-11-11 15:34:50|205127.7|205077.7|205130.4|205080.4|205131.3|205081.3|205123.7|205073.7|10
1731339300000|2024-11-11 15:35:00|205126.5|205076.5|205085.2|205035.2|205137.1|205087.1|205080.4|205030.4|28
1731339310000|2024-11-11 15:35:10|205088|205038|205044.1|204994.1|205099.1|205049.1|205034.1|204984.1|23
1731339320000|2024-11-11 15:35:20|205044|204994|205090.9|205040.9|205095.8|205045.8|205041.6|204991.6|18
1731339330000|2024-11-11 15:35:30|205086.9|205036.9|205074.1|205024.1|205091.3|205041.3|205071.9|205021.9|12
1731339340000|2024-11-11 15:35:40|205067.4|205017.4|205080.1|205030.1|205083.1|205033.1|205067.4|205017.4|10
1731339350000|2024-11-11 15:35:50|205069.4|205019.4|205031|204981|205079.6|205029.6|205025.6|204975.6|24
1731339360000|2024-11-11 15:36:00|205029.2|204979.2|205012|204962|205034.3|204984.3|205011.9|204961.9|12
1731339370000|2024-11-11 15:36:10|205013|204963|204976.1|204926.1|205017.4|204967.4|204968.8|204918.8|16
1731339380000|2024-11-11 15:36:20|204978.5|204928.5|204962.8|204912.8|204995.2|204945.2|204962.8|204912.8|15
1731339390000|2024-11-11 15:36:30|204964.1|204914.1|204959.2|204909.2|204964.1|204914.1|204951.4|204901.4|22
1731339400000|2024-11-11 15:36:40|204956.6|204906.6|204933.5|204883.5|204960.9|204910.9|204921.6|204871.6|23
1731339410000|2024-11-11 15:36:50|204936.6|204886.6|204932.2|204882.2|204936.6|204886.6|204924.5|204874.5|13
1731339420000|2024-11-11 15:37:00|204924.7|204874.7|204918.7|204868.7|204934.3|204884.3|204914.8|204864.8|32
1731339430000|2024-11-11 15:37:10|204921.7|204871.7|204919|204869|204925.7|204875.7|204911.3|204861.3|29
1731339440000|2024-11-11 15:37:20|204918.3|204868.3|204917.8|204867.8|204922.4|204872.4|204910.5|204860.5|21
1731339450000|2024-11-11 15:37:30|204910.3|204860.3|204827.6|204777.6|204919.2|204869.2|204791.1|204741.1|24
1731339460000|2024-11-11 15:37:40|204823.9|204773.9|204810|204760|204831.5|204781.5|204801|204751|18
1731339470000|2024-11-11 15:37:50|204811.7|204761.7|204815.4|204765.4|204830.5|204780.5|204807.6|204757.6|30
1731339480000|2024-11-11 15:38:00|204817.9|204767.9|204829|204779|204830.8|204780.8|204805.5|204755.5|23
1731339490000|2024-11-11 15:38:10|204826.3|204776.3|204834|204784|204834|204784|204820.6|204770.6|21
1731339500000|2024-11-11 15:38:20|204831.3|204781.3|204831.2|204781.2|204832.9|204782.9|204824.4|204774.4|25
1731339510000|2024-11-11 15:38:30|204831|204781|204842.5|204792.5|204847.2|204797.2|204828.5|204778.5|25
1731339520000|2024-11-11 15:38:40|204842.7|204792.7|204833.3|204783.3|204842.7|204792.7|204833.3|204783.3|11
1731339530000|2024-11-11 15:38:50|204836.5|204786.5|204835.8|204785.8|204845|204795|204833.3|204783.3|10
1731339540000|2024-11-11 15:39:00|204827.6|204777.6|204792.3|204742.3|204827.6|204777.6|204783.9|204733.9|11
1731339550000|2024-11-11 15:39:10|204791.5|204741.5|204801.9|204751.9|204814.9|204764.9|204791.5|204741.5|9
1731339560000|2024-11-11 15:39:20|204802.2|204752.2|204782.6|204732.6|204803.8|204753.8|204777.3|204727.3|19
1731339570000|2024-11-11 15:39:30|204783.5|204733.5|204800.5|204750.5|204803|204753|204779.6|204729.6|24
1731339580000|2024-11-11 15:39:40|204800.3|204750.3|204779.1|204729.1|204800.3|204750.3|204779.1|204729.1|16
1731339590000|2024-11-11 15:39:50|204780.7|204730.7|204786.2|204736.2|204794.4|204744.4|204780.7|204730.7|26
1731339600000|2024-11-11 15:40:00|204780.3|204730.3|204750.5|204700.5|204780.3|204730.3|204747.4|204697.4|16
1731339610000|2024-11-11 15:40:10|204750.7|204700.7|204736.1|204686.1|204750.7|204700.7|204736.1|204686.1|11
1731339620000|2024-11-11 15:40:20|204733.3|204683.3|204828.4|204778.4|204831.5|204781.5|204733.3|204683.3|25
1731339630000|2024-11-11 15:40:30|204828.6|204778.6|204820.2|204770.2|204829.4|204779.4|204809.6|204759.6|14
1731339640000|2024-11-11 15:40:40|204819.3|204769.3|204818.1|204768.1|204821.9|204771.9|204816.9|204766.9|9
1731339650000|2024-11-11 15:40:50|204816.9|204766.9|204828.5|204778.5|204849.1|204799.1|204816.9|204766.9|19
1731339660000|2024-11-11 15:41:00|204825.7|204775.7|204820.7|204770.7|204836|204786|204817.8|204767.8|15
1731339670000|2024-11-11 15:41:10|204817.6|204767.6|204868.1|204818.1|204883.1|204833.1|204817.6|204767.6|29
1731339680000|2024-11-11 15:41:20|204870.6|204820.6|204909.7|204859.7|204910.2|204860.2|204870.6|204820.6|15
1731339690000|2024-11-11 15:41:30|204910.9|204860.9|204883.8|204833.8|204910.9|204860.9|204879|204829|11
1731339700000|2024-11-11 15:41:40|204883.6|204833.6|204877.9|204827.9|204885.5|204835.5|204877.9|204827.9|14
1731339710000|2024-11-11 15:41:50|204880|204830|204880|204830|204883.1|204833.1|204877.9|204827.9|10
1731339720000|2024-11-11 15:42:00|204880.1|204830.1|204883.7|204833.7|204883.7|204833.7|204850.4|204800.4|20
1731339730000|2024-11-11 15:42:10|204881.6|204831.6|204861.8|204811.8|204889|204839|204851|204801|17
1731339740000|2024-11-11 15:42:20|204870.6|204820.6|204863.8|204813.8|204871.4|204821.4|204860.3|204810.3|16
1731339750000|2024-11-11 15:42:30|204858.1|204808.1|204826.6|204776.6|204858.1|204808.1|204825.4|204775.4|27
1731339760000|2024-11-11 15:42:40|204828.8|204778.8|204822.3|204772.3|204828.8|204778.8|204822.3|204772.3|4
1731339770000|2024-11-11 15:42:50|204825|204775|204819.3|204769.3|204825|204775|204819.3|204769.3|4
1731339780000|2024-11-11 15:43:00|204821.5|204771.5|204811.4|204761.4|204824|204774|204801.8|204751.8|12
1731339790000|2024-11-11 15:43:10|204808.6|204758.6|204823.4|204773.4|204823.4|204773.4|204808.6|204758.6|10
1731339800000|2024-11-11 15:43:20|204817.2|204767.2|204843.5|204793.5|204851.2|204801.2|204810.5|204760.5|18
1731339810000|2024-11-11 15:43:30|204851.4|204801.4|204830.4|204780.4|204851.4|204801.4|204826.5|204776.5|23
1731339820000|2024-11-11 15:43:40|204844.9|204794.9|204835.4|204785.4|204845.6|204795.6|204831.9|204781.9|17
1731339830000|2024-11-11 15:43:50|204832.5|204782.5|204832.8|204782.8|204844.3|204794.3|204829.4|204779.4|17
1731339840000|2024-11-11 15:44:00|204830.1|204780.1|204821|204771|204830.1|204780.1|204800.5|204750.5|18
1731339850000|2024-11-11 15:44:10|204815.3|204765.3|204859.9|204734.9|204865|204775.8|204815.3|204733.5|13
1731339860000|2024-11-11 15:44:20|204858.7|204733.7|204858.5|204733.5|204864.5|204739.5|204857.2|204732.2|15
1731339870000|2024-11-11 15:44:30|204857.2|204732.2|204887.6|204762.6|204890.2|204806.7|204856.7|204732.2|8
1731339880000|2024-11-11 15:44:40|204886.7|204761.7|204914.7|204864.7|204915.2|204865.2|204840.4|204760.9|21
1731339890000|2024-11-11 15:44:50|204915.8|204865.8|204924.2|204874.2|204931|204881|204915.8|204865.8|20
1731339900000|2024-11-11 15:45:00|204924|204874|204925.7|204875.7|204936.5|204886.5|204916.2|204866.2|17
1731339910000|2024-11-11 15:45:10|204927.8|204877.8|204934.2|204884.2|204938.3|204888.3|204913.3|204863.3|14
1731339920000|2024-11-11 15:45:20|204929.6|204879.6|204922.7|204872.7|204934.1|204884.1|204920.1|204870.1|14
1731339930000|2024-11-11 15:45:30|204925.5|204875.5|204925.7|204875.7|204930.5|204880.5|204920.2|204870.2|8
1731339940000|2024-11-11 15:45:40|204929|204879|204947.5|204822.5|204947.5|204879|204908.2|204820|14
1731339950000|2024-11-11 15:45:50|204944.5|204819.5|204946.7|204821.7|204947|204822|204944.5|204819.5|7
1731339960000|2024-11-11 15:46:00|204947.7|204822.7|204949.4|204824.4|204949.4|204824.4|204947.7|204822.7|2
1731339970000|2024-11-11 15:46:10|204910.5|204860.5|204909.1|204859.1|204915.4|204865.4|204907.1|204857.1|8
1731339980000|2024-11-11 15:46:20|204914|204864|204935.2|204885.2|204962.1|204912.1|204914|204864|20
1731339990000|2024-11-11 15:46:30|204937.2|204887.2|204932.3|204882.3|204937.2|204887.2|204915.3|204865.3|18
1731340000000|2024-11-11 15:46:40|204928.6|204878.6|204920.8|204870.8|204928.6|204878.6|204918.1|204868.1|8
1731340010000|2024-11-11 15:46:50|204922.9|204872.9|204923.4|204873.4|204927.4|204877.4|204920.6|204870.6|9
1731340020000|2024-11-11 15:47:00|204920.4|204870.4|204920.1|204870.1|204920.4|204870.4|204914.3|204864.3|12
1731340030000|2024-11-11 15:47:10|204922.5|204872.5|204910.8|204860.8|204925|204875|204902.9|204852.9|7
1731340040000|2024-11-11 15:47:20|204910|204860|204908.3|204858.3|204910.8|204860.8|204908.3|204858.3|3
1731340050000|2024-11-11 15:47:30|204910.6|204860.6|204914.8|204864.8|204917.5|204867.5|204910.6|204860.6|15
1731340060000|2024-11-11 15:47:40|204913.2|204863.2|205000.7|204950.7|205008.6|204958.6|204913.2|204863.2|21
1731340070000|2024-11-11 15:47:50|205007.4|204957.4|205003.4|204953.4|205012.9|204962.9|204993.5|204943.5|22
1731340080000|2024-11-11 15:48:00|205001.5|204951.5|205060.7|205010.7|205060.7|205010.7|204998.1|204948.1|15
1731340090000|2024-11-11 15:48:10|205063.8|205013.8|205089.5|205039.5|205094.7|205044.7|205063.8|205013.8|17
1731340100000|2024-11-11 15:48:20|205076.3|205026.3|205070|205020|205081|205031|205070|205020|16
1731340110000|2024-11-11 15:48:30|205062.6|205012.6|205049.8|204999.8|205069.5|205019.5|205004.8|204954.8|22
1731340120000|2024-11-11 15:48:40|205053.4|205003.4|205065|205015|205067|205017|205053.4|205003.4|13
1731340130000|2024-11-11 15:48:50|205064.7|205014.7|205061.2|205011.2|205067|205017|205055.8|205005.8|18
1731340140000|2024-11-11 15:49:00|205059.2|205009.2|205050|205000|205059.3|205009.3|205047.3|204997.3|18
1731340150000|2024-11-11 15:49:10|205053.4|205003.4|205060.5|205010.5|205060.7|205010.7|205043.8|204993.8|11
1731340160000|2024-11-11 15:49:20|205052.3|205002.3|205061.1|205011.1|205061.5|205011.5|205050|205000|17
1731340170000|2024-11-11 15:49:30|205049.9|204999.9|204983.5|204933.5|205051|205001|204983.5|204933.5|24
1731340180000|2024-11-11 15:49:40|204983.4|204933.4|204944.7|204894.7|204983.4|204933.4|204944.7|204894.7|12
1731340190000|2024-11-11 15:49:50|204947.8|204897.8|204958.1|204908.1|204971.2|204921.2|204947.8|204897.8|19
1731340200000|2024-11-11 15:50:00|204967.4|204917.4|204943.5|204893.5|204967.4|204917.4|204938.1|204888.1|23
1731340210000|2024-11-11 15:50:10|204943.6|204893.6|204979.9|204929.9|204979.9|204929.9|204939.3|204889.3|14
1731340220000|2024-11-11 15:50:20|204982.8|204932.8|205052.7|205002.7|205052.7|205002.7|204982.8|204932.8|21
1731340230000|2024-11-11 15:50:30|205052.3|205002.3|205073|205023|205075|205025|205034.2|204984.2|27
1731340240000|2024-11-11 15:50:40|205073.6|205023.6|205085|205035|205089.2|205039.2|205068.6|205018.6|18
1731340250000|2024-11-11 15:50:50|205080.1|205030.1|205086.1|205036.1|205090.4|205040.4|205079.3|205029.3|15
1731340260000|2024-11-11 15:51:00|205087.8|205037.8|205103|205053|205113.9|205063.9|205087.7|205037.7|9
1731340270000|2024-11-11 15:51:10|205107.1|205057.1|205130.2|205080.2|205138.3|205088.3|205107.1|205057.1|14
1731340280000|2024-11-11 15:51:20|205123.9|205073.9|205093.2|205043.2|205123.9|205073.9|205091.3|205041.3|30
1731340290000|2024-11-11 15:51:30|205092.9|205042.9|205098|205048|205100.1|205050.1|205080.6|205030.6|15
1731340300000|2024-11-11 15:51:40|205093.6|205043.6|205092.3|205042.3|205098.9|205048.9|205089.4|205039.4|9
1731340310000|2024-11-11 15:51:50|205094|205044|205124.8|205074.8|205183.8|205133.8|205094|205044|19
1731340320000|2024-11-11 15:52:00|205129.2|205079.2|205131.7|205081.7|205133.8|205083.8|205121.7|205071.7|13
1731340330000|2024-11-11 15:52:10|205127.2|205077.2|205132|205082|205134.7|205084.7|205123.6|205073.6|15
1731340340000|2024-11-11 15:52:20|205130|205080|205184.4|205134.4|205195.9|205145.9|205129.6|205079.6|18
1731340350000|2024-11-11 15:52:30|205176.1|205126.1|205172.8|205122.8|205179.6|205129.6|205156.7|205106.7|14
1731340360000|2024-11-11 15:52:40|205170.2|205120.2|205162.7|205112.7|205179.1|205129.1|205156.4|205106.4|16
1731340370000|2024-11-11 15:52:50|205165.4|205115.4|205167.8|205117.8|205178.4|205128.4|205146.1|205096.1|23
1731340380000|2024-11-11 15:53:00|205163.3|205113.3|205185.8|205135.8|205185.8|205135.8|205163.3|205113.3|11
1731340390000|2024-11-11 15:53:10|205183.6|205133.6|205159|205109|205183.6|205133.6|205155.6|205105.6|14
1731340400000|2024-11-11 15:53:20|205160.3|205110.3|205169.5|205119.5|205176.9|205126.9|205160.3|205110.3|13
1731340410000|2024-11-11 15:53:30|205169|205119|205181.1|205131.1|205186|205136|205166.7|205116.7|10
1731340420000|2024-11-11 15:53:40|205180.5|205130.5|205164|205114|205182|205132|205157.7|205107.7|19
1731340430000|2024-11-11 15:53:50|205163|205113|205169.8|205119.8|205173.4|205123.4|205163|205113|15
1731340440000|2024-11-11 15:54:00|205175.6|205125.6|205157.2|205107.2|205181.1|205131.1|205133.2|205083.2|21
1731340450000|2024-11-11 15:54:10|205156|205106|205138.8|205088.8|205156|205106|205137.2|205087.2|23
1731340460000|2024-11-11 15:54:20|205141.8|205091.8|205121.9|205071.9|205147.3|205097.3|205121.9|205071.9|22
1731340470000|2024-11-11 15:54:30|205125.4|205075.4|205107|205057|205134.5|205084.5|205107|205057|20
1731340480000|2024-11-11 15:54:40|205113.9|205063.9|205152.4|205102.4|205169.5|205119.5|205113.9|205063.9|23
1731340490000|2024-11-11 15:54:50|205147.4|205097.4|205087.6|205037.6|205147.4|205097.4|205086.5|205036.5|21
1731340500000|2024-11-11 15:55:00|205087.8|205037.8|205093.3|205043.3|205100.1|205050.1|205087.1|205037.1|16
1731340510000|2024-11-11 15:55:10|205093.5|205043.5|205095.8|205045.8|205095.8|205045.8|205093.5|205043.5|3
1731340520000|2024-11-11 15:55:20|205095.3|205045.3|205093.4|205043.4|205097.3|205047.3|205088.7|205038.7|12
1731340530000|2024-11-11 15:55:30|205093.5|205043.5|205108.4|205058.4|205111.5|205061.5|205093.5|205043.5|16
1731340540000|2024-11-11 15:55:40|205115.6|205065.6|205114.3|205064.3|205115.6|205065.6|205087.3|205037.3|17
1731340550000|2024-11-11 15:55:50|205114.5|205064.5|205112|205062|205114.5|205064.5|205104.2|205054.2|20
1731340560000|2024-11-11 15:56:00|205098.3|205048.3|205100.6|205050.6|205109.2|205059.2|205098.3|205048.3|9
1731340570000|2024-11-11 15:56:10|205103|205053|205102.5|205052.5|205104|205054|205102.5|205052.5|4
1731340580000|2024-11-11 15:56:20|205100.3|205050.3|205102.3|205052.3|205105.8|205055.8|205099.6|205049.6|7
1731340590000|2024-11-11 15:56:30|205104.9|205054.9|205116.6|205066.6|205123|205073|205104.9|205054.9|13
1731340600000|2024-11-11 15:56:40|205113.6|205063.6|205087.5|205037.5|205113.6|205063.6|205082.1|205032.1|7
1731340610000|2024-11-11 15:56:50|205088.4|205038.4|205069.5|205019.5|205088.4|205038.4|205054.5|205004.5|7
1731340620000|2024-11-11 15:57:00|205048.3|204998.3|205064.4|205014.4|205065.7|205015.7|205048.3|204998.3|14
1731340630000|2024-11-11 15:57:10|205066.4|205016.4|205063.3|205013.3|205066.4|205016.4|205057.5|205007.5|9
1731340640000|2024-11-11 15:57:20|205063.7|205013.7|205075.4|205025.4|205096.3|205046.3|205049.5|204999.5|13
1731340650000|2024-11-11 15:57:30|205080|205030|205003.6|204953.6|205090.5|205040.5|205003.6|204953.6|27
1731340660000|2024-11-11 15:57:40|205002.6|204952.6|204999.4|204949.4|205013.1|204963.1|204997.2|204947.2|19
1731340670000|2024-11-11 15:57:50|204999.6|204949.6|205026.9|204976.9|205028.2|204978.2|204999.6|204949.6|10
1731340680000|2024-11-11 15:58:00|205029.2|204979.2|205001|204951|205029.2|204979.2|204995.8|204945.8|18
1731340690000|2024-11-11 15:58:10|205003.5|204953.5|205006.9|204956.9|205008.9|204958.9|205001.6|204951.6|7
1731340700000|2024-11-11 15:58:20|205012.5|204962.5|205039.8|204989.8|205051.1|205001.1|205012.5|204962.5|15
1731340710000|2024-11-11 15:58:30|205038.5|204988.5|205016.4|204966.4|205038.5|204988.5|205013.4|204963.4|12
1731340720000|2024-11-11 15:58:40|205015.1|204965.1|205011.8|204961.8|205016.5|204966.5|205004.1|204954.1|17
1731340730000|2024-11-11 15:58:50|205009.6|204959.6|205009|204959|205009.6|204959.6|205006.8|204956.8|4
1731340740000|2024-11-11 15:59:00|205006.8|204956.8|205007.6|204957.6|205010.7|204960.7|205006.3|204956.3|6
1731340750000|2024-11-11 15:59:10|205007.7|204957.7|205006.3|204956.3|205007.7|204957.7|205005|204955|7
1731340760000|2024-11-11 15:59:20|205003.6|204953.6|205003.6|204953.6|205003.6|204953.6|205003.6|204953.6|1
1731340770000|2024-11-11 15:59:30|204993.4|204943.4|204997|204947|204997|204947|204981.9|204931.9|15
1731340780000|2024-11-11 15:59:40|205000.4|204950.4|204919|204869|205002.7|204952.7|204916.5|204866.5|22
1731340790000|2024-11-11 15:59:50|204918.8|204868.8|204902.5|204852.5|204919|204869|204889.7|204839.7|15
1731340800000|2024-11-11 16:00:00|204894|204844|204904.1|204854.1|204908.2|204858.2|204884.5|204834.5|25
1731340810000|2024-11-11 16:00:10|204901.5|204851.5|204921.5|204871.5|204934.8|204884.8|204896|204846|26
1731340820000|2024-11-11 16:00:20|204918.9|204868.9|204914.1|204864.1|204921.2|204871.2|204914.1|204864.1|8
1731340830000|2024-11-11 16:00:30|204917.1|204867.1|204917.9|204867.9|204917.9|204867.9|204914.7|204864.7|3
1731340840000|2024-11-11 16:00:40|204917.7|204867.7|204919.3|204869.3|204931.3|204881.3|204917.5|204867.5|11
1731340850000|2024-11-11 16:00:50|204920.3|204870.3|204920.1|204870.1|204921.2|204871.2|204916.3|204866.3|6
1731340860000|2024-11-11 16:01:00|204918.4|204868.4|204949.8|204899.8|204955.7|204905.7|204914.9|204864.9|23
1731340870000|2024-11-11 16:01:10|204953.4|204903.4|204925|204875|204953.4|204903.4|204925|204875|28
1731340880000|2024-11-11 16:01:20|204927.3|204877.3|204903.5|204853.5|204927.3|204877.3|204903.5|204853.5|17
1731340890000|2024-11-11 16:01:30|204904.9|204854.9|204886.3|204836.3|204905.2|204855.2|204886.3|204836.3|19
1731340900000|2024-11-11 16:01:40|204886.8|204836.8|204924.3|204874.3|204924.3|204874.3|204886.8|204836.8|21
1731340910000|2024-11-11 16:01:50|204918.1|204868.1|204936|204886|204951.4|204901.4|204918.1|204868.1|24
1731340920000|2024-11-11 16:02:00|204934.4|204884.4|204932.2|204882.2|204939.5|204889.5|204932.2|204882.2|13
1731340930000|2024-11-11 16:02:10|204934.5|204884.5|204957|204907|204957.1|204907.1|204934.5|204884.5|14
1731340940000|2024-11-11 16:02:20|204955.2|204905.2|204999.5|204874.5|205021.6|204925.6|204931.2|204874.5|26
1731340950000|2024-11-11 16:02:30|204999.2|204874.2|204934.1|204884.1|204999.7|204891.7|204929.1|204869.9|18
1731340960000|2024-11-11 16:02:40|204929.3|204879.3|204908.8|204858.8|204939.8|204879.3|204898.9|204814.8|26
1731340970000|2024-11-11 16:02:50|204909.3|204859.3|204925.3|204800.3|204938|204864.5|204898.9|204800.3|26
1731340980000|2024-11-11 16:03:00|204925|204800|204925.5|204800.5|204925.5|204800.5|204916|204791|19
1731340990000|2024-11-11 16:03:10|204925.3|204800.3|204934.6|204809.6|204938.9|204813.9|204924.3|204799.3|15
1731341000000|2024-11-11 16:03:20|204929.3|204804.3|204893.5|204768.5|204929.3|204804.3|204893.5|204768.5|15
1731341010000|2024-11-11 16:03:30|204896|204771|204879.2|204754.2|204906.2|204781.2|204878|204753|25
1731341020000|2024-11-11 16:03:40|204881.1|204756.1|204969.9|204844.9|204969.9|204844.9|204878.3|204753.3|18
1731341030000|2024-11-11 16:03:50|204967.5|204842.5|205006.7|204881.7|205008.7|204883.7|204963.2|204838.2|19
1731341040000|2024-11-11 16:04:00|205006.6|204881.6|204998.2|204873.2|205010.5|204885.5|204998.2|204873.2|11
1731341050000|2024-11-11 16:04:10|205001.2|204876.2|204965|204840|205010.6|204885.6|204959.9|204834.9|12
1731341060000|2024-11-11 16:04:20|204968.8|204843.8|204927.1|204802.1|204968.8|204843.8|204921.9|204796.9|17
1731341070000|2024-11-11 16:04:30|204929.8|204804.8|204928.8|204803.8|204929.8|204804.8|204924.5|204799.5|8
1731341080000|2024-11-11 16:04:40|204930.5|204805.5|204862.7|204812.7|204930.5|204820.3|204853.3|204796.5|15
1731341090000|2024-11-11 16:04:50|204851.1|204801.1|204886.3|204836.3|204900.7|204850.7|204847.1|204797.1|24
1731341100000|2024-11-11 16:05:00|204878.9|204828.9|204844.4|204794.4|204878.9|204828.9|204841.4|204791.4|28
1731341110000|2024-11-11 16:05:10|204851.2|204801.2|204839.3|204789.3|204857.5|204807.5|204832.6|204782.6|26
1731341120000|2024-11-11 16:05:20|204837.6|204787.6|204842.6|204792.6|204853.9|204803.9|204829.2|204779.2|18
1731341130000|2024-11-11 16:05:30|204841.6|204791.6|204827.5|204777.5|204848.3|204798.3|204815.1|204765.1|21
1731341140000|2024-11-11 16:05:40|204830.8|204780.8|204884.4|204834.4|204892.2|204842.2|204805.7|204755.7|22
1731341150000|2024-11-11 16:05:50|204889.2|204839.2|204894|204844|204900.5|204850.5|204884.8|204834.8|17
1731341160000|2024-11-11 16:06:00|204890.9|204840.9|204927.9|204802.9|204931.8|204843.7|204890.3|204791.2|13
1731341170000|2024-11-11 16:06:10|204928.8|204803.8|204921.5|204871.5|204949.9|204882.9|204905|204803.8|21
1731341180000|2024-11-11 16:06:20|204918.5|204868.5|204859.4|204809.4|204918.5|204868.5|204847.6|204797.6|33
1731341190000|2024-11-11 16:06:30|204858.1|204808.1|204848.3|204798.3|204859|204809|204841.7|204791.7|10
1731341200000|2024-11-11 16:06:40|204838|204788|204851.6|204801.6|204851.6|204801.6|204838|204788|21
1731341210000|2024-11-11 16:06:50|204844.2|204794.2|204846.4|204721.4|204883.9|204800.9|204809.5|204720|16
1731341220000|2024-11-11 16:07:00|204842.5|204717.5|204818.2|204693.2|204842.5|204717.5|204807.9|204682.9|33
1731341230000|2024-11-11 16:07:10|204818.8|204693.8|204788.3|204738.3|204829.2|204744.5|204777|204693.8|22
1731341240000|2024-11-11 16:07:20|204794|204744|204762.3|204712.3|204794.3|204744.3|204758.7|204708.7|28
1731341250000|2024-11-11 16:07:30|204760.3|204710.3|204785.7|204735.7|204788|204738|204755.5|204705.5|16
1731341260000|2024-11-11 16:07:40|204781.9|204731.9|204785.9|204735.9|204789.3|204739.3|204778.3|204728.3|11
1731341270000|2024-11-11 16:07:50|204778.3|204728.3|204780.3|204730.3|204788.7|204738.7|204776.6|204726.6|17
1731341280000|2024-11-11 16:08:00|204778.4|204728.4|204765.9|204715.9|204784.3|204734.3|204751.3|204701.3|22
1731341290000|2024-11-11 16:08:10|204769.7|204719.7|204771.6|204721.6|204771.6|204721.6|204762.5|204712.5|6
1731341300000|2024-11-11 16:08:20|204767.3|204717.3|204764.6|204714.6|204797.6|204747.6|204761.7|204711.7|28
1731341310000|2024-11-11 16:08:30|204765.4|204715.4|204766.5|204716.5|204772.3|204722.3|204756.1|204706.1|15
1731341320000|2024-11-11 16:08:40|204763.3|204713.3|204752.6|204702.6|204766.5|204716.5|204744.6|204694.6|13
1731341330000|2024-11-11 16:08:50|204753.7|204703.7|204701.6|204651.6|204753.7|204703.7|204699.1|204649.1|20
1731341340000|2024-11-11 16:09:00|204693.5|204643.5|204645|204595|204693.5|204643.5|204645|204595|21
1731341350000|2024-11-11 16:09:10|204653.4|204603.4|204646.9|204596.9|204654.8|204604.8|204642.8|204592.8|19
1731341360000|2024-11-11 16:09:20|204649.1|204599.1|204641.9|204591.9|204651.9|204601.9|204637.8|204587.8|20
1731341370000|2024-11-11 16:09:30|204640.4|204590.4|204685.8|204635.8|204690.9|204640.9|204631.3|204581.3|23
1731341380000|2024-11-11 16:09:40|204680|204630|204666.3|204616.3|204686.1|204636.1|204656.4|204606.4|15
1731341390000|2024-11-11 16:09:50|204664.2|204614.2|204696|204646|204696|204646|204661.7|204611.7|16
1731341400000|2024-11-11 16:10:00|204690.5|204640.5|204723.5|204673.5|204732.7|204682.7|204690.5|204640.5|26
1731341410000|2024-11-11 16:10:10|204726.1|204676.1|204651.5|204601.5|204732.7|204682.7|204651.5|204601.5|13
1731341420000|2024-11-11 16:10:20|204641.8|204591.8|204646.1|204596.1|204657.3|204607.3|204612.4|204562.4|22
1731341430000|2024-11-11 16:10:30|204648.6|204598.6|204629.8|204579.8|204649.7|204599.7|204627.5|204577.5|18
1731341440000|2024-11-11 16:10:40|204633.9|204583.9|204633.8|204583.8|204636.7|204586.7|204629.3|204579.3|11
1731341450000|2024-11-11 16:10:50|204636.3|204586.3|204660.2|204610.2|204681|204631|204629.9|204579.9|21
1731341460000|2024-11-11 16:11:00|204660|204610|204659.2|204609.2|204667.5|204617.5|204654.1|204604.1|14
1731341470000|2024-11-11 16:11:10|204659.5|204609.5|204655.3|204605.3|204659.5|204609.5|204655.3|204605.3|3
1731341480000|2024-11-11 16:11:20|204656.6|204606.6|204666.4|204616.4|204669.1|204619.1|204656.6|204606.6|7
1731341490000|2024-11-11 16:11:30|204658.7|204608.7|204706.5|204656.5|204714|204664|204658.7|204608.7|12
1731341500000|2024-11-11 16:11:40|204684.6|204634.6|204684.1|204634.1|204691.6|204641.6|204678.9|204628.9|22
1731341510000|2024-11-11 16:11:50|204686.8|204636.8|204681|204631|204687.4|204637.4|204680.9|204630.9|11
1731341520000|2024-11-11 16:12:00|204685.5|204635.5|204636.3|204586.3|204685.7|204635.7|204632.5|204582.5|24
1731341530000|2024-11-11 16:12:10|204635.8|204585.8|204635.9|204585.9|204639.6|204589.6|204626.8|204576.8|15
1731341540000|2024-11-11 16:12:20|204638|204588|204634.5|204584.5|204638.8|204588.8|204629.4|204579.4|20
1731341550000|2024-11-11 16:12:30|204630.1|204580.1|204621.7|204571.7|204634.6|204584.6|204621.7|204571.7|17
1731341560000|2024-11-11 16:12:40|204624|204574|204630.4|204580.4|204637.7|204587.7|204617.1|204567.1|13
1731341570000|2024-11-11 16:12:50|204627.9|204577.9|204637.4|204587.4|204643.6|204593.6|204623.6|204573.6|14
1731341580000|2024-11-11 16:13:00|204634.8|204584.8|204629.4|204579.4|204645.9|204595.9|204629.4|204579.4|19
1731341590000|2024-11-11 16:13:10|204631.5|204581.5|204629.9|204579.9|204633.4|204583.4|204621.6|204571.6|15
1731341600000|2024-11-11 16:13:20|204628.1|204578.1|204638.2|204588.2|204642.3|204592.3|204619.8|204569.8|13
1731341610000|2024-11-11 16:13:30|204639.8|204589.8|204635.2|204585.2|204642.9|204592.9|204629.7|204579.7|12
1731341620000|2024-11-11 16:13:40|204638.3|204588.3|204621.5|204571.5|204647|204597|204621.5|204571.5|17
1731341630000|2024-11-11 16:13:50|204621.8|204571.8|204532.3|204482.3|204621.8|204571.8|204525.8|204475.8|16
1731341640000|2024-11-11 16:14:00|204523.3|204473.3|204498.1|204448.1|204527.5|204477.5|204498.1|204448.1|15
1731341650000|2024-11-11 16:14:10|204500.6|204450.6|204532.6|204482.6|204532.6|204482.6|204497.9|204447.9|16
1731341660000|2024-11-11 16:14:20|204527.1|204477.1|204565.8|204515.8|204630.2|204580.2|204527.1|204477.1|24
1731341670000|2024-11-11 16:14:30|204563.9|204513.9|204536.2|204486.2|204563.9|204513.9|204523.5|204473.5|18
1731341680000|2024-11-11 16:14:40|204542.4|204492.4|204575.6|204525.6|204602|204552|204538.5|204488.5|18
1731341690000|2024-11-11 16:14:50|204576.7|204526.7|204555.8|204505.8|204580.5|204530.5|204551|204501|23
1731341700000|2024-11-11 16:15:00|204562.3|204512.3|204566.1|204516.1|204568.6|204518.6|204548.1|204498.1|20
1731341710000|2024-11-11 16:15:10|204568.8|204518.8|204567.7|204517.7|204570.1|204520.1|204553.5|204503.5|19
1731341720000|2024-11-11 16:15:20|204565.7|204515.7|204562|204512|204571|204521|204557.3|204507.3|20
1731341730000|2024-11-11 16:15:30|204564.2|204514.2|204572.7|204522.7|204587.3|204537.3|204563.8|204513.8|18
1731341740000|2024-11-11 16:15:40|204570.6|204520.6|204561.8|204511.8|204574.7|204524.7|204561.8|204511.8|15
1731341750000|2024-11-11 16:15:50|204563.1|204513.1|204566|204516|204583.8|204533.8|204561.8|204511.8|22
1731341760000|2024-11-11 16:16:00|204561.3|204511.3|204541.4|204491.4|204561.3|204511.3|204541.2|204491.2|20
1731341770000|2024-11-11 16:16:10|204541|204491|204553.6|204503.6|204553.6|204503.6|204541|204491|10
1731341780000|2024-11-11 16:16:20|204554.5|204504.5|204553.3|204503.3|204554.8|204504.8|204538.2|204488.2|25
1731341800000|2024-11-11 16:16:40|204554.7|204504.7|204544.6|204494.6|204554.7|204504.7|204541.4|204491.4|6
1731341810000|2024-11-11 16:16:50|204549.7|204499.7|204586|204536|204590.5|204540.5|204540.6|204490.6|16
1731341820000|2024-11-11 16:17:00|204583.8|204533.8|204587.7|204537.7|204587.8|204537.8|204575|204525|13
1731341830000|2024-11-11 16:17:10|204574.4|204524.4|204570.8|204520.8|204583|204533|204567.9|204517.9|18
1731341840000|2024-11-11 16:17:20|204568.1|204518.1|204573.8|204523.8|204594.5|204544.5|204568.1|204518.1|15
1731341850000|2024-11-11 16:17:30|204576.1|204526.1|204619.8|204569.8|204619.8|204569.8|204576.1|204526.1|13
1731341860000|2024-11-11 16:17:40|204610.4|204560.4|204658.5|204608.5|204663.8|204613.8|204608.5|204558.5|17
1731341870000|2024-11-11 16:17:50|204652.1|204602.1|204692.1|204642.1|204692.1|204642.1|204652.1|204602.1|23
1731341880000|2024-11-11 16:18:00|204698.5|204648.5|204696.4|204646.4|204707.9|204657.9|204687.5|204637.5|20
1731341890000|2024-11-11 16:18:10|204690.5|204640.5|204681|204631|204693|204643|204675.5|204625.5|13
1731341900000|2024-11-11 16:18:20|204681.2|204631.2|204679.5|204629.5|204681.2|204631.2|204677.1|204627.1|3
1731341910000|2024-11-11 16:18:30|204680.5|204630.5|204680.6|204630.6|204683.5|204633.5|204680.5|204630.5|3
1731341920000|2024-11-11 16:18:40|204683.5|204633.5|204682.9|204632.9|204685.8|204635.8|204681|204631|5
1731341930000|2024-11-11 16:18:50|204682.7|204632.7|204674.4|204624.4|204693.5|204643.5|204671.8|204621.8|20
1731341940000|2024-11-11 16:19:00|204674.9|204624.9|204610.5|204560.5|204679.8|204629.8|204605.1|204555.1|17
1731341950000|2024-11-11 16:19:10|204606.9|204556.9|204607.8|204557.8|204608.1|204558.1|204586.9|204536.9|17
1731341960000|2024-11-11 16:19:20|204605.1|204555.1|204620.5|204570.5|204622.7|204572.7|204605.1|204555.1|18
1731341970000|2024-11-11 16:19:30|204617.1|204567.1|204618.9|204568.9|204627.5|204577.5|204614.2|204564.2|14
1731341980000|2024-11-11 16:19:40|204616.5|204566.5|204604.7|204554.7|204619|204569|204595.3|204545.3|18
1731341990000|2024-11-11 16:19:50|204608.4|204558.4|204587.9|204537.9|204632.8|204582.8|204585.4|204535.4|24
1731342000000|2024-11-11 16:20:00|204591.9|204541.9|204558.9|204508.9|204592.1|204542.1|204545.8|204495.8|22
1731342010000|2024-11-11 16:20:10|204556.9|204506.9|204512.4|204462.4|204558.9|204508.9|204507.3|204457.3|19
1731342020000|2024-11-11 16:20:20|204510|204460|204461.3|204411.3|204510|204460|204451.6|204401.6|28
1731342030000|2024-11-11 16:20:30|204458.1|204408.1|204451.5|204401.5|204461.2|204411.2|204450.2|204400.2|19
1731342040000|2024-11-11 16:20:40|204452.5|204402.5|204445.2|204395.2|204467.5|204417.5|204438.2|204388.2|17
1731342050000|2024-11-11 16:20:50|204435.8|204385.8|204444.1|204394.1|204448.1|204398.1|204435|204385|12
1731342060000|2024-11-11 16:21:00|204436.5|204386.5|204423.2|204373.2|204436.5|204386.5|204405.4|204355.4|13
1731342070000|2024-11-11 16:21:10|204423.4|204373.4|204454|204404|204454|204404|204418.7|204368.7|13
1731342080000|2024-11-11 16:21:20|204453.3|204403.3|204459.1|204409.1|204464|204414|204442.8|204392.8|10
1731342090000|2024-11-11 16:21:30|204461.2|204411.2|204501.3|204451.3|204509.9|204459.9|204451.6|204401.6|22
1731342100000|2024-11-11 16:21:40|204520.4|204470.4|204521.2|204471.2|204543.2|204493.2|204518.5|204468.5|18
1731342110000|2024-11-11 16:21:50|204522.7|204472.7|204529.5|204479.5|204535.6|204485.6|204521.1|204471.1|16
1731342120000|2024-11-11 16:22:00|204539.8|204489.8|204540.7|204490.7|204553.7|204503.7|204519.8|204469.8|19
1731342130000|2024-11-11 16:22:10|204542.8|204492.8|204448.2|204398.2|204545.8|204495.8|204448.2|204398.2|18
1731342140000|2024-11-11 16:22:20|204455.2|204405.2|204426.8|204376.8|204459.4|204409.4|204414.7|204364.7|25
1731342150000|2024-11-11 16:22:30|204426.6|204376.6|204420.1|204370.1|204429|204379|204419|204369|6
1731342160000|2024-11-11 16:22:40|204426.7|204376.7|204444.8|204394.8|204444.8|204394.8|204371.9|204321.9|24
1731342170000|2024-11-11 16:22:50|204449.5|204399.5|204425.7|204375.7|204452.5|204402.5|204425.7|204375.7|27
1731342180000|2024-11-11 16:23:00|204418.3|204368.3|204413.5|204363.5|204424|204374|204410.2|204360.2|18
1731342190000|2024-11-11 16:23:10|204413.3|204363.3|204386.6|204336.6|204413.3|204363.3|204378.5|204328.5|11
1731342200000|2024-11-11 16:23:20|204384|204334|204384.1|204334.1|204386|204336|204374.3|204324.3|11
1731342210000|2024-11-11 16:23:30|204378.9|204328.9|204383.5|204333.5|204383.7|204333.7|204369.8|204319.8|9
1731342220000|2024-11-11 16:23:40|204383.7|204333.7|204406.1|204356.1|204411.6|204361.6|204383.5|204333.5|17
1731342230000|2024-11-11 16:23:50|204411.4|204361.4|204369.4|204319.4|204411.4|204361.4|204369.4|204319.4|16
1731342240000|2024-11-11 16:24:00|204372.1|204322.1|204352.7|204302.7|204372.1|204322.1|204350.2|204300.2|16
1731342250000|2024-11-11 16:24:10|204352.8|204302.8|204366.9|204316.9|204390.3|204340.3|204352.8|204302.8|15
1731342260000|2024-11-11 16:24:20|204363.5|204313.5|204369|204319|204371.4|204321.4|204359.1|204309.1|12
1731342270000|2024-11-11 16:24:30|204372.5|204322.5|204376.6|204326.6|204378.6|204328.6|204369.1|204319.1|11
1731342280000|2024-11-11 16:24:40|204375.3|204325.3|204377.5|204327.5|204378.5|204328.5|204375.1|204325.1|7
1731342290000|2024-11-11 16:24:50|204394.8|204344.8|204405.6|204355.6|204412.6|204362.6|204389.1|204339.1|17
1731342300000|2024-11-11 16:25:00|204405.8|204355.8|204428.4|204378.4|204445.5|204395.5|204397.8|204347.8|29
1731342310000|2024-11-11 16:25:10|204428.1|204378.1|204449.7|204399.7|204453.3|204403.3|204413|204363|25
1731342320000|2024-11-11 16:25:20|204440.9|204390.9|204401.4|204351.4|204446.5|204396.5|204384.9|204334.9|26
1731342330000|2024-11-11 16:25:30|204401.5|204351.5|204387.9|204337.9|204430.5|204351.5|204371.3|204287|23
1731342340000|2024-11-11 16:25:40|204441.3|204316.3|204448.9|204323.9|204448.9|204362.8|204397.9|204315.8|20
1731342350000|2024-11-11 16:25:50|204448.6|204323.6|204449.9|204324.9|204450.1|204325.1|204446.2|204321.2|6
1731342360000|2024-11-11 16:26:00|204457.9|204332.9|204414.7|204364.7|204457.9|204368.3|204401.6|204324.1|11
1731342370000|2024-11-11 16:26:10|204417.4|204367.4|204418.7|204368.7|204429.6|204379.6|204416.6|204366.6|13
1731342380000|2024-11-11 16:26:20|204421.1|204371.1|204409.9|204359.9|204421.9|204371.9|204386.3|204336.3|21
1731342390000|2024-11-11 16:26:30|204416.8|204366.8|204447.2|204322.2|204456.2|204367.7|204413.9|204320.9|24
1731342400000|2024-11-11 16:26:40|204447.5|204322.5|204397.6|204347.6|204447.5|204347.6|204391.4|204321.7|21
1731342410000|2024-11-11 16:26:50|204395.5|204345.5|204401.8|204351.8|204404.1|204354.1|204383.2|204333.2|15
1731342420000|2024-11-11 16:27:00|204401.7|204351.7|204401.7|204351.7|204408.4|204358.4|204401.2|204351.2|16
1731342430000|2024-11-11 16:27:10|204405.6|204355.6|204415.7|204365.7|204425.2|204375.2|204401.5|204351.5|17
1731342440000|2024-11-11 16:27:20|204417|204367|204411.6|204361.6|204423.8|204373.8|204411.3|204361.3|18
1731342450000|2024-11-11 16:27:30|204411.9|204361.9|204416.8|204366.8|204419.9|204369.9|204407.7|204357.7|29
1731342460000|2024-11-11 16:27:40|204415.7|204365.7|204415|204365|204416.9|204366.9|204413.5|204363.5|5
1731342470000|2024-11-11 16:27:50|204412.9|204362.9|204417.9|204367.9|204420.8|204370.8|204406.5|204356.5|24
1731342480000|2024-11-11 16:28:00|204419.6|204369.6|204388.6|204338.6|204419.6|204369.6|204386|204336|14
1731342490000|2024-11-11 16:28:10|204390|204340|204384.9|204334.9|204396.7|204346.7|204384.9|204334.9|11
1731342500000|2024-11-11 16:28:20|204388.2|204338.2|204402.9|204352.9|204408|204358|204385.5|204335.5|13
1731342510000|2024-11-11 16:28:30|204399.1|204349.1|204394.4|204344.4|204402.6|204352.6|204394.2|204344.2|23
1731342520000|2024-11-11 16:28:40|204401.9|204351.9|204410.3|204360.3|204410.4|204360.4|204398|204348|10
1731342530000|2024-11-11 16:28:50|204412.3|204362.3|204429.7|204379.7|204434|204384|204412.3|204362.3|15
1731342540000|2024-11-11 16:29:00|204429.9|204379.9|204437.9|204387.9|204442|204392|204423.3|204373.3|14
1731342550000|2024-11-11 16:29:10|204439.7|204389.7|204412.9|204362.9|204442.7|204392.7|204394.9|204344.9|15
1731342560000|2024-11-11 16:29:20|204414.8|204364.8|204410|204360|204415.2|204365.2|204397.9|204347.9|15
1731342570000|2024-11-11 16:29:30|204410.1|204360.1|204408|204358|204413.7|204363.7|204408|204358|6
1731342580000|2024-11-11 16:29:40|204409.4|204359.4|204426.6|204376.6|204426.6|204376.6|204408.2|204358.2|14
1731342590000|2024-11-11 16:29:50|204425|204375|204429.9|204379.9|204429.9|204379.9|204417.2|204367.2|6
1731342600000|2024-11-11 16:30:00|204427.1|204377.1|204427.1|204377.1|204441|204391|204421.5|204371.5|19
1731342610000|2024-11-11 16:30:10|204436.9|204386.9|204470.3|204420.3|204485.9|204435.9|204436.9|204386.9|20
1731342620000|2024-11-11 16:30:20|204477.1|204427.1|204464.3|204414.3|204491.9|204441.9|204458.9|204408.9|23
1731342630000|2024-11-11 16:30:30|204470.6|204420.6|204506|204381|204506|204432.2|204466.7|204380.7|17
1731342640000|2024-11-11 16:30:40|204507.7|204382.7|204419.1|204369.1|204508.4|204383.4|204407|204357|26
1731342650000|2024-11-11 16:30:50|204417.2|204367.2|204455|204330|204456.5|204367.2|204398.7|204322.9|18
1731342660000|2024-11-11 16:31:00|204456.5|204331.5|204452.2|204327.2|204461.2|204336.2|204440.7|204315.7|20
1731342670000|2024-11-11 16:31:10|204452.3|204327.3|204449.9|204324.9|204453.5|204328.5|204444|204319|14
1731342680000|2024-11-11 16:31:20|204444.2|204319.2|204446.9|204321.9|204453|204328|204439.2|204314.2|10
1731342690000|2024-11-11 16:31:30|204445.7|204320.7|204443|204318|204451.3|204326.3|204439.8|204314.8|17
1731342700000|2024-11-11 16:31:40|204443.3|204318.3|204376.2|204326.2|204446|204326.2|204373.9|204314.1|14
1731342710000|2024-11-11 16:31:50|204379.3|204329.3|204388.4|204338.4|204399.8|204349.8|204379.3|204329.3|15
1731342720000|2024-11-11 16:32:00|204396.1|204346.1|204380.7|204330.7|204396.1|204346.1|204376.7|204326.7|15
1731342730000|2024-11-11 16:32:10|204381.4|204331.4|204388.5|204338.5|204390.1|204340.1|204377.9|204327.9|13
1731342740000|2024-11-11 16:32:20|204390|204340|204389.1|204339.1|204399.6|204349.6|204385.4|204335.4|17
1731342750000|2024-11-11 16:32:30|204391.1|204341.1|204389.6|204339.6|204393.6|204343.6|204389.6|204339.6|5
1731342760000|2024-11-11 16:32:40|204391.1|204341.1|204359.8|204309.8|204393.6|204343.6|204359.8|204309.8|9
1731342770000|2024-11-11 16:32:50|204365.1|204315.1|204375.3|204325.3|204375.7|204325.7|204364.2|204314.2|15
1731342780000|2024-11-11 16:33:00|204368.1|204318.1|204363|204313|204375.8|204325.8|204352.6|204302.6|16
1731342790000|2024-11-11 16:33:10|204362.8|204312.8|204362.2|204312.2|204373.6|204323.6|204362.2|204312.2|16
1731342800000|2024-11-11 16:33:20|204366.3|204316.3|204364|204314|204366.3|204316.3|204361.3|204311.3|9
1731342810000|2024-11-11 16:33:30|204365.7|204315.7|204362|204312|204365.7|204315.7|204359.1|204309.1|6
1731342820000|2024-11-11 16:33:40|204366.1|204316.1|204375.4|204325.4|204378.7|204328.7|204359.9|204309.9|13
1731342830000|2024-11-11 16:33:50|204376.5|204326.5|204453.3|204328.3|204453.3|204375.8|204376.5|204326.5|13
1731342840000|2024-11-11 16:34:00|204454.5|204329.5|204437.5|204312.5|204454.5|204329.5|204431.5|204306.5|13
1731342850000|2024-11-11 16:34:10|204434.5|204309.5|204443.2|204318.2|204447.8|204322.8|204434.5|204309.5|8
1731342860000|2024-11-11 16:34:20|204448.3|204323.3|204447.5|204322.5|204454.4|204329.4|204444.5|204319.5|14
1731342870000|2024-11-11 16:34:30|204445.9|204320.9|204408.8|204283.8|204445.9|204326.5|204369.8|204283.8|14
1731342880000|2024-11-11 16:34:40|204411.5|204286.5|204419.2|204294.2|204423.1|204298.1|204409.9|204284.9|13
1731342890000|2024-11-11 16:34:50|204421.3|204296.3|204421.4|204296.4|204425.2|204336.7|204386.7|204290.6|8
1731342900000|2024-11-11 16:35:00|204417.5|204292.5|204416.1|204291.1|204418.9|204293.9|204410.5|204285.5|12
1731342910000|2024-11-11 16:35:10|204414.3|204289.3|204423.4|204298.4|204427.1|204302.1|204414.3|204289.3|11
1731342920000|2024-11-11 16:35:20|204425.2|204300.2|204422.6|204297.6|204425.2|204300.2|204416.2|204291.2|4
1731342930000|2024-11-11 16:35:30|204420.2|204295.2|204390.3|204340.3|204420.2|204341.7|204380.2|204295.2|8
1731342940000|2024-11-11 16:35:40|204383|204333|204386.5|204336.5|204391.4|204341.4|204377.2|204327.2|9
1731342950000|2024-11-11 16:35:50|204377.1|204327.1|204412.3|204362.3|204412.3|204362.3|204377.1|204327.1|9
1731342960000|2024-11-11 16:36:00|204410.9|204360.9|204419.6|204369.6|204421.8|204371.8|204408.3|204358.3|13
1731342970000|2024-11-11 16:36:10|204421.4|204371.4|204417.6|204367.6|204423.7|204373.7|204417|204367|11
1731342980000|2024-11-11 16:36:20|204420.8|204370.8|204424.9|204374.9|204453.1|204403.1|204420.8|204370.8|20
1731342990000|2024-11-11 16:36:30|204423.2|204373.2|204408.6|204358.6|204423.2|204373.2|204408|204358|13
1731343000000|2024-11-11 16:36:40|204410.8|204360.8|204408.4|204358.4|204412.1|204362.1|204402.8|204352.8|12
1731343010000|2024-11-11 16:36:50|204409.6|204359.6|204407.7|204357.7|204412|204362|204407.7|204357.7|4
1731343020000|2024-11-11 16:37:00|204408.9|204358.9|204441|204391|204447.6|204397.6|204407.3|204357.3|13
1731343030000|2024-11-11 16:37:10|204441.9|204391.9|204453|204328|204476.2|204391.9|204441.9|204328|10
1731343040000|2024-11-11 16:37:20|204454.2|204329.2|204417|204367|204454.2|204375.7|204417|204329.2|8
1731343050000|2024-11-11 16:37:30|204418|204368|204416.9|204366.9|204419.7|204369.7|204416.3|204366.3|7
1731343060000|2024-11-11 16:37:40|204417.7|204367.7|204417.7|204367.7|204417.7|204367.7|204417.7|204367.7|1
1731343070000|2024-11-11 16:37:50|204416|204366|204415.5|204365.5|204426.9|204376.9|204414.3|204364.3|13
1731343080000|2024-11-11 16:38:00|204416|204366|204410.2|204360.2|204425.8|204375.8|204410.2|204360.2|22
1731343090000|2024-11-11 16:38:10|204405.7|204355.7|204370.5|204320.5|204405.7|204355.7|204370.5|204320.5|10
1731343100000|2024-11-11 16:38:20|204365.2|204315.2|204349.8|204299.8|204365.2|204315.2|204349.8|204299.8|9
1731343110000|2024-11-11 16:38:30|204352.2|204302.2|204355.3|204305.3|204364|204314|204352.2|204302.2|7
1731343120000|2024-11-11 16:38:40|204353.8|204303.8|204382.8|204332.8|204386.4|204336.4|204349.9|204299.9|10
1731343130000|2024-11-11 16:38:50|204387|204337|204384.9|204334.9|204387|204337|204382.4|204332.4|9
1731343140000|2024-11-11 16:39:00|204385.9|204335.9|204386.1|204336.1|204387.7|204337.7|204384.8|204334.8|5
1731343150000|2024-11-11 16:39:10|204370.4|204320.4|204379.6|204329.6|204379.6|204329.6|204364.9|204314.9|13
1731343160000|2024-11-11 16:39:20|204377.5|204327.5|204391.2|204341.2|204392.8|204342.8|204377.5|204327.5|7
1731343170000|2024-11-11 16:39:30|204392.2|204342.2|204386.8|204336.8|204393.6|204343.6|204386.8|204336.8|4
1731343180000|2024-11-11 16:39:40|204385.4|204335.4|204362.8|204312.8|204385.4|204335.4|204352.9|204302.9|11
1731343190000|2024-11-11 16:39:50|204368.2|204318.2|204362.7|204312.7|204370|204320|204359.3|204309.3|13
1731343200000|2024-11-11 16:40:00|204358.6|204308.6|204358|204308|204361.1|204311.1|204358|204308|5
1731343210000|2024-11-11 16:40:10|204359.3|204309.3|204354|204304|204365.9|204315.9|204350.4|204300.4|12
1731343220000|2024-11-11 16:40:20|204356.4|204306.4|204358.8|204308.8|204361.7|204311.7|204356.4|204306.4|4
1731343230000|2024-11-11 16:40:30|204371.4|204321.4|204411.9|204361.9|204413.5|204363.5|204371.4|204321.4|11
1731343240000|2024-11-11 16:40:40|204410.6|204360.6|204419.3|204369.3|204419.3|204369.3|204409.2|204359.2|13
1731343250000|2024-11-11 16:40:50|204418.1|204368.1|204418.9|204368.9|204420.2|204370.2|204413.8|204363.8|15
1731343260000|2024-11-11 16:41:00|204416.6|204366.6|204414.3|204364.3|204418|204368|204413.9|204363.9|7
1731343270000|2024-11-11 16:41:10|204416.1|204366.1|204450.4|204400.4|204453.1|204403.1|204416.1|204366.1|15
1731343280000|2024-11-11 16:41:20|204449.1|204399.1|204428.7|204378.7|204451.6|204401.6|204419.2|204369.2|17
1731343290000|2024-11-11 16:41:30|204427.5|204377.5|204416.5|204366.5|204436.5|204386.5|204414.8|204364.8|23
1731343300000|2024-11-11 16:41:40|204415.2|204365.2|204402.5|204352.5|204415.2|204365.2|204389.9|204339.9|10
1731343310000|2024-11-11 16:41:50|204404.4|204354.4|204400.5|204350.5|204407.6|204357.6|204393.5|204343.5|8
1731343320000|2024-11-11 16:42:00|204391.9|204341.9|204410.2|204360.2|204410.2|204360.2|204391.9|204341.9|5
1731343330000|2024-11-11 16:42:10|204406.1|204356.1|204404.9|204354.9|204406.1|204356.1|204397.3|204347.3|4
1731343350000|2024-11-11 16:42:30|204407.8|204357.8|204407.2|204357.2|204407.8|204357.8|204394.6|204344.6|8
1731343360000|2024-11-11 16:42:40|204400.4|204350.4|204405.6|204355.6|204408.7|204358.7|204396.5|204346.5|6
1731343370000|2024-11-11 16:42:50|204404|204354|204402.5|204352.5|204404|204354|204392.4|204342.4|7
1731343380000|2024-11-11 16:43:00|204405.1|204355.1|204396.4|204346.4|204405.2|204355.2|204391|204341|11
1731343400000|2024-11-11 16:43:20|204400|204350|204396.3|204346.3|204402.2|204352.2|204396.3|204346.3|4
1731343410000|2024-11-11 16:43:30|204430.7|204305.7|204428.5|204303.5|204433.1|204308.1|204428.5|204303.5|3
1731343420000|2024-11-11 16:43:40|204427.4|204302.4|204430|204305|204430|204305|204426.8|204301.8|4
1731343430000|2024-11-11 16:43:50|204427.8|204302.8|204429.7|204304.7|204430|204305|204426.5|204301.5|4
1731343440000|2024-11-11 16:44:00|204422.9|204297.9|204422.3|204297.3|204422.9|204297.9|204418.2|204293.2|10
1731343450000|2024-11-11 16:44:10|204424.4|204299.4|204424.4|204299.4|204424.4|204299.4|204424.4|204299.4|1
1731343470000|2024-11-11 16:44:30|204420.5|204295.5|204353.9|204303.9|204420.5|204309.9|204348.4|204259.6|18
1731343480000|2024-11-11 16:44:40|204354.6|204304.6|204367.2|204317.2|204371.3|204321.3|204352.6|204302.6|18
1731343490000|2024-11-11 16:44:50|204365.6|204315.6|204387.5|204337.5|204389.4|204339.4|204365.6|204315.6|12
1731343500000|2024-11-11 16:45:00|204389|204339|204387.8|204337.8|204406.5|204356.5|204380.9|204330.9|11
1731343510000|2024-11-11 16:45:10|204386.4|204336.4|204385.3|204335.3|204386.4|204336.4|204379.7|204329.7|4
1731343520000|2024-11-11 16:45:20|204386.7|204336.7|204383.3|204333.3|204388.6|204338.6|204383.3|204333.3|7
1731343530000|2024-11-11 16:45:30|204382.2|204332.2|204383.3|204333.3|204383.3|204333.3|204382.2|204332.2|2
1731343540000|2024-11-11 16:45:40|204381.9|204331.9|204380.5|204330.5|204381.9|204331.9|204377.7|204327.7|5
1731343550000|2024-11-11 16:45:50|204381.7|204331.7|204378.4|204328.4|204381.7|204331.7|204375.7|204325.7|4
1731343560000|2024-11-11 16:46:00|204379.7|204329.7|204379|204329|204385|204335|204379|204329|6
1731343570000|2024-11-11 16:46:10|204380.2|204330.2|204384|204334|204384|204334|204380.2|204330.2|2
1731343580000|2024-11-11 16:46:20|204385.2|204335.2|204422.3|204372.3|204430.7|204380.7|204385.2|204335.2|14
1731343590000|2024-11-11 16:46:30|204424.4|204374.4|204454.3|204404.3|204455.6|204405.6|204424.4|204374.4|13
1731343600000|2024-11-11 16:46:40|204457.3|204407.3|204499.5|204449.5|204500.9|204450.9|204454.1|204404.1|15
1731343610000|2024-11-11 16:46:50|204496|204446|204475.1|204425.1|204496|204446|204475.1|204425.1|7
1731343620000|2024-11-11 16:47:00|204475.4|204425.4|204519.3|204394.3|204519.3|204425.4|204475.4|204392.5|3
1731343630000|2024-11-11 16:47:10|204519|204394|204513.2|204388.2|204519|204394|204513.2|204388.2|3
1731343640000|2024-11-11 16:47:20|204516.5|204391.5|204516.2|204391.2|204516.5|204391.5|204512.8|204387.8|3
1731343650000|2024-11-11 16:47:30|204516.4|204391.4|204522|204397|204522|204397|204516|204391|5
1731343660000|2024-11-11 16:47:40|204523.6|204398.6|204523.6|204398.6|204523.6|204398.6|204523.6|204398.6|1
1731343670000|2024-11-11 16:47:50|204524.3|204399.3|204524.7|204399.7|204527.4|204402.4|204523.6|204398.6|5
1731343680000|2024-11-11 16:48:00|204528.2|204403.2|204597.6|204472.6|204616|204491|204524.2|204399.2|21
1731343690000|2024-11-11 16:48:10|204603.7|204478.7|204557.2|204507.2|204606.8|204518|204557.2|204472.4|19
1731343700000|2024-11-11 16:48:20|204560.7|204510.7|204572.6|204522.6|204572.6|204522.6|204559.9|204509.9|15
1731343710000|2024-11-11 16:48:30|204573.7|204523.7|204570.7|204520.7|204573.7|204523.7|204570.7|204520.7|7
1731343720000|2024-11-11 16:48:40|204572.5|204522.5|204631.1|204581.1|204640.9|204590.9|204572.5|204522.5|20
1731343730000|2024-11-11 16:48:50|204635.3|204585.3|204631.9|204581.9|204636.8|204586.8|204631.5|204581.5|12
1731343740000|2024-11-11 16:49:00|204633.7|204583.7|204594.4|204544.4|204633.7|204583.7|204589|204539|16
1731343750000|2024-11-11 16:49:10|204587.2|204537.2|204593.8|204543.8|204594.2|204544.2|204580.6|204530.6|9
1731343760000|2024-11-11 16:49:20|204596.6|204546.6|204607.6|204557.6|204607.6|204557.6|204596.6|204546.6|12
1731343770000|2024-11-11 16:49:30|204610.8|204560.8|204595.7|204545.7|204610.8|204560.8|204583|204533|14
1731343780000|2024-11-11 16:49:40|204612.2|204562.2|204553|204503|204617.6|204567.6|204538.1|204488.1|19
1731343790000|2024-11-11 16:49:50|204551.3|204501.3|204578.6|204528.6|204580.4|204530.4|204542.3|204492.3|21
1731343800000|2024-11-11 16:50:00|204580.4|204530.4|204588.1|204538.1|204612.7|204562.7|204580.4|204530.4|17
1731343810000|2024-11-11 16:50:10|204586.6|204536.6|204584.6|204534.6|204588.9|204538.9|204578.2|204528.2|12
1731343820000|2024-11-11 16:50:20|204586.2|204536.2|204580|204530|204602.7|204552.7|204580|204530|11
1731343830000|2024-11-11 16:50:30|204581.8|204531.8|204589.3|204539.3|204591.7|204541.7|204581.8|204531.8|9
1731343840000|2024-11-11 16:50:40|204587.6|204537.6|204588.1|204538.1|204592.7|204542.7|204582.6|204532.6|13
1731343850000|2024-11-11 16:50:50|204587.7|204537.7|204590.4|204540.4|204590.4|204540.4|204585.7|204535.7|11
1731343860000|2024-11-11 16:51:00|204587.5|204537.5|204615.3|204565.3|204617.7|204567.7|204586.1|204536.1|12
1731343870000|2024-11-11 16:51:10|204613.6|204563.6|204554.3|204504.3|204617.2|204567.2|204554.3|204504.3|14
1731343880000|2024-11-11 16:51:20|204556.1|204506.1|204564.1|204514.1|204566.9|204516.9|204556.1|204506.1|17
1731343890000|2024-11-11 16:51:30|204567|204517|204569.1|204519.1|204580|204530|204558.3|204508.3|25
1731343900000|2024-11-11 16:51:40|204575.1|204525.1|204592.3|204542.3|204603.7|204553.7|204568.3|204518.3|23
1731343910000|2024-11-11 16:51:50|204592.2|204542.2|204585.2|204535.2|204596.5|204546.5|204572.6|204522.6|25
1731343920000|2024-11-11 16:52:00|204587.7|204537.7|204604.8|204554.8|204604.9|204554.9|204587.7|204537.7|21
1731343930000|2024-11-11 16:52:10|204601.1|204551.1|204596.4|204546.4|204606.2|204556.2|204596.4|204546.4|16
1731343940000|2024-11-11 16:52:20|204597.6|204547.6|204602.9|204552.9|204604.8|204554.8|204597.5|204547.5|11
1731343950000|2024-11-11 16:52:30|204600.7|204550.7|204596.8|204546.8|204602.9|204552.9|204596.8|204546.8|5
1731343960000|2024-11-11 16:52:40|204598.8|204548.8|204639|204514|204641.5|204554.2|204595.1|204513.5|15
1731343970000|2024-11-11 16:52:50|204633|204508|204601.9|204551.9|204633|204555.3|204594.8|204506.5|18
1731343980000|2024-11-11 16:53:00|204586.6|204536.6|204609.8|204559.8|204609.8|204559.8|204585.1|204535.1|18
1731343990000|2024-11-11 16:53:10|204607|204557|204638.5|204588.5|204643.8|204593.8|204606.5|204556.5|10
1731344000000|2024-11-11 16:53:20|204636.5|204586.5|204639.2|204589.2|204640.4|204590.4|204636.5|204586.5|12
1731344010000|2024-11-11 16:53:30|204638.2|204588.2|204639.1|204589.1|204641.1|204591.1|204637.2|204587.2|7
1731344020000|2024-11-11 16:53:40|204641.1|204591.1|204642|204592|204642|204592|204641.1|204591.1|3
1731344030000|2024-11-11 16:53:50|204641.5|204591.5|204680.9|204630.9|204686.2|204636.2|204641.5|204591.5|26
1731344040000|2024-11-11 16:54:00|204683.6|204633.6|204682|204632|204705.7|204655.7|204679.8|204629.8|19
1731344050000|2024-11-11 16:54:10|204680.5|204630.5|204743.3|204618.3|204752.7|204630.5|204680.5|204591.2|19
1731344060000|2024-11-11 16:54:20|204751.9|204626.9|204746.6|204696.6|204752.4|204702.4|204725.5|204603.8|19
1731344070000|2024-11-11 16:54:30|204753.5|204703.5|204713.6|204663.6|204774.8|204724.8|204709.3|204659.3|23
1731344080000|2024-11-11 16:54:40|204718.9|204668.9|204685.9|204635.9|204718.9|204668.9|204679.8|204629.8|27
1731344090000|2024-11-11 16:54:50|204686|204636|204689.4|204639.4|204690.8|204640.8|204680|204630|20
1731344100000|2024-11-11 16:55:00|204688|204638|204686.1|204636.1|204689.4|204639.4|204681.5|204631.5|24
1731344110000|2024-11-11 16:55:10|204685.3|204635.3|204697.1|204647.1|204716.5|204666.5|204685.3|204635.3|14
1731344120000|2024-11-11 16:55:20|204696.4|204646.4|204700.2|204650.2|204708|204658|204696.1|204646.1|16
1731344130000|2024-11-11 16:55:30|204698.9|204648.9|204748.5|204623.5|204748.9|204661.3|204698.6|204617|27
1731344140000|2024-11-11 16:55:40|204747.2|204622.2|204719.4|204594.4|204747.5|204622.5|204719.4|204594.4|22
1731344150000|2024-11-11 16:55:50|204720.2|204595.2|204730.7|204605.7|204733.1|204608.1|204719.4|204594.4|18
1731344160000|2024-11-11 16:56:00|204705.2|204655.2|204679.1|204629.1|204748.6|204655.2|204663|204613|14
1731344170000|2024-11-11 16:56:10|204678.1|204628.1|204685.1|204635.1|204692.4|204642.4|204678.1|204628.1|14
1731344180000|2024-11-11 16:56:20|204687.3|204637.3|204725.6|204675.6|204725.6|204675.6|204681.1|204631.1|11
1731344190000|2024-11-11 16:56:30|204729.1|204679.1|204722.1|204672.1|204729.1|204679.1|204722.1|204672.1|10
1731344200000|2024-11-11 16:56:40|204722|204672|204754.4|204704.4|204755.1|204705.1|204722|204672|19
1731344210000|2024-11-11 16:56:50|204754.1|204704.1|204758|204708|204762|204712|204751.7|204701.7|30
1731344220000|2024-11-11 16:57:00|204759.8|204709.8|204765.4|204715.4|204768.7|204718.7|204759.8|204709.8|16
1731344230000|2024-11-11 16:57:10|204768.8|204718.8|204761.4|204711.4|204772.8|204722.8|204758.2|204708.2|24
1731344240000|2024-11-11 16:57:20|204761|204711|204717.1|204667.1|204763|204713|204714.5|204664.5|19
1731344250000|2024-11-11 16:57:30|204720.4|204670.4|204683.2|204633.2|204723.6|204673.6|204678.6|204628.6|9
1731344260000|2024-11-11 16:57:40|204684.5|204634.5|204694.7|204644.7|204694.7|204644.7|204684.3|204634.3|13
1731344270000|2024-11-11 16:57:50|204691.5|204641.5|204755.4|204705.4|204760.3|204710.3|204691.5|204641.5|36
1731344280000|2024-11-11 16:58:00|204758.3|204708.3|204755.9|204705.9|204763.9|204713.9|204751.2|204701.2|12
1731344290000|2024-11-11 16:58:10|204752.4|204702.4|204771|204721|204775.6|204725.6|204752.4|204702.4|25
1731344300000|2024-11-11 16:58:20|204765.9|204715.9|204782|204732|204782|204732|204753|204703|27
1731344310000|2024-11-11 16:58:30|204780.3|204730.3|204778.6|204728.6|204780.3|204730.3|204773.7|204723.7|17
1731344320000|2024-11-11 16:58:40|204777.8|204727.8|204769.9|204719.9|204777.8|204727.8|204762.2|204712.2|16
1731344330000|2024-11-11 16:58:50|204768.3|204718.3|204767.8|204717.8|204774|204724|204764.9|204714.9|14
1731344340000|2024-11-11 16:59:00|204770.2|204720.2|204772.5|204722.5|204772.5|204722.5|204770.2|204720.2|3
1731344350000|2024-11-11 16:59:10|204772.7|204722.7|204760|204710|204773.5|204723.5|204754.5|204704.5|17
1731344360000|2024-11-11 16:59:20|204762.5|204712.5|204806.2|204681.2|204810|204712.5|204759.9|204663.7|15
1731344370000|2024-11-11 16:59:30|204805.8|204680.8|204770.7|204720.7|204808.2|204720.7|204757.2|204680.8|6
1731344380000|2024-11-11 16:59:40|204765|204715|204771.3|204721.3|204771.3|204721.3|204744.5|204694.5|17
1731344390000|2024-11-11 16:59:50|204769.2|204719.2|204805.2|204680.2|204806.8|204719.2|204768.2|204679.7|7
1731344400000|2024-11-11 17:00:00|204805.9|204680.9|204796.5|204671.5|204817.9|204705|204755|204667.8|28
1731344410000|2024-11-11 17:00:10|204795.5|204670.5|204716.4|204666.4|204795.5|204708.6|204711|204661|19
1731344420000|2024-11-11 17:00:20|204714.3|204664.3|204751.8|204701.8|204752.9|204702.9|204714.3|204664.3|11
1731344430000|2024-11-11 17:00:30|204756.9|204706.9|204752.1|204702.1|204756.9|204706.9|204748.4|204698.4|8
1731344440000|2024-11-11 17:00:40|204754.4|204704.4|204696.7|204646.7|204756|204706|204690.8|204640.8|11
1731344450000|2024-11-11 17:00:50|204694|204644|204664.1|204614.1|204697.3|204647.3|204656.8|204606.8|30
1731344460000|2024-11-11 17:01:00|204663.7|204613.7|204681.3|204631.3|204681.3|204631.3|204653.3|204603.3|24
1731344470000|2024-11-11 17:01:10|204679.3|204629.3|204626.7|204576.7|204688.3|204638.3|204626.7|204576.7|32
1731344480000|2024-11-11 17:01:20|204629|204579|204655.4|204605.4|204655.6|204605.6|204626.6|204576.6|25
1731344490000|2024-11-11 17:01:30|204658.5|204608.5|204651.4|204601.4|204658.6|204608.6|204646.9|204596.9|10
1731344500000|2024-11-11 17:01:40|204648.4|204598.4|204679.8|204554.8|204679.8|204598.4|204636.7|204554.8|8
1731344510000|2024-11-11 17:01:50|204679.5|204554.5|204674.8|204549.8|204679.8|204554.8|204674.8|204549.8|5
1731344520000|2024-11-11 17:02:00|204675.3|204550.3|204719.9|204594.9|204720.6|204595.6|204669.5|204544.5|12
1731344530000|2024-11-11 17:02:10|204723.5|204598.5|204707.3|204582.3|204723.5|204598.5|204706.5|204581.5|22
1731344540000|2024-11-11 17:02:20|204707.7|204582.7|204674.3|204624.3|204717.4|204624.3|204665.2|204579.2|27
1731344550000|2024-11-11 17:02:30|204674.4|204624.4|204665.1|204615.1|204680.5|204630.5|204654.7|204604.7|27
1731344560000|2024-11-11 17:02:40|204662.8|204612.8|204671.9|204621.9|204709.4|204659.4|204658.9|204608.9|25
1731344570000|2024-11-11 17:02:50|204667.7|204617.7|204637.3|204587.3|204670.9|204620.9|204631|204581|11
1731344580000|2024-11-11 17:03:00|204634|204584|204637.3|204587.3|204640.3|204590.3|204634|204584|11
1731344590000|2024-11-11 17:03:10|204637|204587|204637.8|204587.8|204640.3|204590.3|204637|204587|6
1731344600000|2024-11-11 17:03:20|204639.7|204589.7|204658.4|204608.4|204658.7|204608.7|204627|204577|18
1731344610000|2024-11-11 17:03:30|204664.7|204614.7|204687.2|204637.2|204691.4|204641.4|204655.4|204605.4|13
1731344620000|2024-11-11 17:03:40|204690.9|204640.9|204655.1|204605.1|204695.6|204645.6|204655.1|204605.1|17
1731344630000|2024-11-11 17:03:50|204656|204606|204640.9|204590.9|204656|204606|204627.1|204577.1|12
1731344640000|2024-11-11 17:04:00|204642|204592|204665.1|204540.1|204678|204595.3|204642|204540.1|17
1731344650000|2024-11-11 17:04:10|204665.6|204540.6|204672|204547|204674|204549|204665|204540|12
1731344660000|2024-11-11 17:04:20|204670.7|204545.7|204669.7|204544.7|204671.8|204546.8|204669.7|204544.7|12
1731344670000|2024-11-11 17:04:30|204670.8|204545.8|204671.5|204546.5|204673.5|204548.5|204670.8|204545.8|3
1731344680000|2024-11-11 17:04:40|204670.9|204545.9|204674.7|204549.7|204675.1|204550.1|204670.9|204545.9|6
1731344690000|2024-11-11 17:04:50|204677.3|204552.3|204680.2|204555.2|204680.2|204555.2|204672.9|204547.9|9
1731344700000|2024-11-11 17:05:00|204676.8|204551.8|204670.6|204545.6|204676.8|204551.8|204668.9|204543.9|10
1731344710000|2024-11-11 17:05:10|204674.4|204549.4|204673.4|204548.4|204674.4|204549.4|204670.4|204545.4|13
1731344720000|2024-11-11 17:05:20|204671.4|204546.4|204668.5|204543.5|204681.8|204556.8|204666.1|204541.1|13
1731344730000|2024-11-11 17:05:30|204668.1|204543.1|204667|204542|204673.2|204548.2|204667|204542|6
1731344740000|2024-11-11 17:05:40|204666.3|204541.3|204667.7|204542.7|204672.9|204547.9|204666.1|204541.1|7
1731344750000|2024-11-11 17:05:50|204667.1|204542.1|204641.9|204591.9|204667.1|204600.4|204639.7|204542.1|13
1731344760000|2024-11-11 17:06:00|204644.4|204594.4|204623.1|204573.1|204658.2|204608.2|204623.1|204573.1|14
1731344770000|2024-11-11 17:06:10|204624|204574|204624|204574|204624|204574|204624|204574|1
1731344780000|2024-11-11 17:06:20|204625|204575|204620.2|204495.2|204625.3|204575|204617.4|204492.4|15
1731344790000|2024-11-11 17:06:30|204619.3|204494.3|204581|204531|204626.6|204531|204575.6|204491.8|10
1731344800000|2024-11-11 17:06:40|204592.4|204542.4|204596.3|204546.3|204599.6|204549.6|204582.2|204532.2|20
1731344810000|2024-11-11 17:06:50|204593.4|204543.4|204627|204502|204629.9|204546|204593.4|204494.9|17
1731344820000|2024-11-11 17:07:00|204626.5|204501.5|204606|204481|204626.5|204501.5|204590.7|204465.7|26
1731344830000|2024-11-11 17:07:10|204607.5|204482.5|204626.7|204501.7|204626.7|204501.7|204606.4|204481.4|13
1731344840000|2024-11-11 17:07:20|204625.5|204500.5|204607.7|204482.7|204625.5|204500.5|204607.7|204482.7|12
1731344850000|2024-11-11 17:07:30|204611.9|204486.9|204584.9|204459.9|204614.7|204489.7|204584.9|204459.9|15
1731344860000|2024-11-11 17:07:40|204584.7|204459.7|204531.5|204481.5|204599.3|204495|204528.4|204458.3|20
1731344870000|2024-11-11 17:07:50|204533.3|204483.3|204520.6|204470.6|204533.3|204483.3|204512.1|204462.1|26
1731344880000|2024-11-11 17:08:00|204520.3|204470.3|204467.5|204417.5|204520.3|204470.3|204466.2|204416.2|30
1731344890000|2024-11-11 17:08:10|204469.8|204419.8|204505.4|204455.4|204510.3|204460.3|204469.8|204419.8|28
1731344900000|2024-11-11 17:08:20|204505.2|204455.2|204500.7|204450.7|204506.4|204456.4|204495.1|204445.1|11
1731344910000|2024-11-11 17:08:30|204500.2|204450.2|204490.7|204440.7|204505.6|204455.6|204488.2|204438.2|15
1731344920000|2024-11-11 17:08:40|204492.4|204442.4|204473.5|204423.5|204494.6|204444.6|204473.5|204423.5|11
1731344930000|2024-11-11 17:08:50|204473.7|204423.7|204483.4|204433.4|204483.4|204433.4|204473.7|204423.7|10
1731344940000|2024-11-11 17:09:00|204480.3|204430.3|204473.5|204423.5|204482|204432|204473.5|204423.5|13
1731344950000|2024-11-11 17:09:10|204472.9|204422.9|204483.8|204433.8|204483.8|204433.8|204472.8|204422.8|11
1731344960000|2024-11-11 17:09:20|204481|204431|204496.9|204446.9|204503.3|204453.3|204477|204427|19
1731344970000|2024-11-11 17:09:30|204503.6|204453.6|204536.8|204411.8|204538.8|204457.2|204501.5|204411|11
1731344980000|2024-11-11 17:09:40|204535.3|204410.3|204509.6|204384.6|204535.5|204410.5|204498.2|204373.2|21
1731344990000|2024-11-11 17:09:50|204509|204384|204507.6|204457.6|204552.1|204460.2|204492.3|204382.5|19
1731345000000|2024-11-11 17:10:00|204504.5|204454.5|204487.8|204437.8|204504.5|204454.5|204487.8|204437.8|11
1731345010000|2024-11-11 17:10:10|204484.9|204434.9|204523.1|204473.1|204527.7|204477.7|204484.9|204434.9|20
1731345020000|2024-11-11 17:10:20|204515.7|204465.7|204567.2|204442.2|204567.2|204468.4|204515.7|204427|13
1731345030000|2024-11-11 17:10:30|204566.8|204441.8|204490.4|204440.4|204595|204470|204490.4|204433.4|26
1731345040000|2024-11-11 17:10:40|204540|204415|204481.9|204431.9|204551.2|204431.9|204478.3|204405|25
1731345050000|2024-11-11 17:10:50|204481.4|204431.4|204487|204437|204487|204437|204478|204428|8
1731345060000|2024-11-11 17:11:00|204485.6|204435.6|204525.8|204400.8|204525.8|204435.6|204483.8|204395.3|13
1731345070000|2024-11-11 17:11:10|204523.5|204398.5|204523.3|204398.3|204523.5|204398.5|204522|204397|12
1731345080000|2024-11-11 17:11:20|204523|204398|204523.3|204398.3|204529|204404|204523|204398|9
1731345090000|2024-11-11 17:11:30|204523.8|204398.8|204510.8|204385.8|204523.8|204398.8|204503.5|204378.5|17
1731345100000|2024-11-11 17:11:40|204511.1|204386.1|204514.2|204389.2|204520|204395|204511.1|204386.1|22
1731345110000|2024-11-11 17:11:50|204514.5|204389.5|204509.2|204384.2|204516.2|204391.2|204509.2|204384.2|14
1731345120000|2024-11-11 17:12:00|204508.7|204383.7|204511|204386|204511|204386|204508.7|204383.7|8
1731345130000|2024-11-11 17:12:10|204510.4|204385.4|204490.8|204365.8|204510.4|204385.4|204490.8|204365.8|17
1731345140000|2024-11-11 17:12:20|204490.7|204365.7|204430.9|204380.9|204490.7|204385.8|204423.4|204356.4|23
1731345150000|2024-11-11 17:12:30|204427|204377|204459.3|204334.3|204459.8|204382|204426.1|204333|16
1731345160000|2024-11-11 17:12:40|204453.5|204328.5|204429.3|204304.3|204454.5|204329.5|204428.8|204303.8|24
1731345170000|2024-11-11 17:12:50|204428.8|204303.8|204432.5|204307.5|204437|204312|204428.3|204303.3|13
1731345180000|2024-11-11 17:13:00|204433.8|204308.8|204430|204305|204433.8|204308.8|204429.7|204304.7|5
1731345190000|2024-11-11 17:13:10|204429.7|204304.7|204414.3|204364.3|204459|204366.3|204410.8|204304.7|16
1731345200000|2024-11-11 17:13:20|204417.2|204367.2|204414.6|204364.6|204427.3|204377.3|204407.8|204357.8|10
1731345210000|2024-11-11 17:13:30|204412.2|204362.2|204409.8|204359.8|204418.8|204368.8|204406.1|204356.1|15
1731345220000|2024-11-11 17:13:40|204411.5|204361.5|204419.2|204369.2|204419.2|204369.2|204408.5|204358.5|18
1731345230000|2024-11-11 17:13:50|204418.8|204368.8|204449.1|204399.1|204451.9|204401.9|204413.2|204363.2|28
1731345240000|2024-11-11 17:14:00|204447.8|204397.8|204467.2|204417.2|204467.2|204417.2|204447.7|204397.7|18
1731345250000|2024-11-11 17:14:10|204467.4|204417.4|204478.5|204353.5|204505|204419.9|204464.3|204350.5|14
1731345260000|2024-11-11 17:14:20|204478.4|204353.4|204437.5|204312.5|204478.4|204353.4|204435.9|204310.9|13
1731345270000|2024-11-11 17:14:30|204436.7|204311.7|204447.5|204322.5|204448.7|204323.7|204436.7|204311.7|9
1731345280000|2024-11-11 17:14:40|204447.9|204322.9|204481.5|204356.5|204492.6|204367.6|204446.5|204321.5|20
1731345290000|2024-11-11 17:14:50|204483.6|204358.6|204426.2|204376.2|204483.6|204382.7|204419.1|204335.6|25
1731345300000|2024-11-11 17:15:00|204425.3|204375.3|204439.2|204314.2|204476.5|204386.1|204421.8|204314|20
1731345310000|2024-11-11 17:15:10|204438.5|204313.5|204434.6|204309.6|204443|204318|204427.5|204302.5|10
1731345320000|2024-11-11 17:15:20|204435.8|204310.8|204436.8|204311.8|204436.8|204311.8|204435.8|204310.8|2
1731345330000|2024-11-11 17:15:30|204437.5|204312.5|204437.2|204312.2|204437.5|204312.5|204437|204312|3
1731345340000|2024-11-11 17:15:40|204435.1|204310.1|204423|204298|204435.1|204310.1|204413.3|204288.3|16
1731345350000|2024-11-11 17:15:50|204419.2|204294.2|204412.7|204287.7|204419.2|204294.2|204411.4|204286.4|14
1731345360000|2024-11-11 17:16:00|204412.3|204287.3|204351.5|204301.5|204413.3|204314.1|204350|204277.8|11
1731345370000|2024-11-11 17:16:10|204353.4|204303.4|204352|204227|204378.7|204304|204347.3|204224.7|12
1731345380000|2024-11-11 17:16:20|204352.3|204227.3|204349.5|204224.5|204352.8|204227.8|204347.4|204222.4|12
1731345390000|2024-11-11 17:16:30|204349.4|204224.4|204222.4|204172.4|204351.2|204226.2|204216.9|204166.9|17
1731345400000|2024-11-11 17:16:40|204221.6|204171.6|204196.8|204146.8|204221.6|204171.6|204188.9|204138.9|17
1731345410000|2024-11-11 17:16:50|204198.5|204148.5|204197.1|204147.1|204198.9|204148.9|204196.9|204146.9|5
1731345420000|2024-11-11 17:17:00|204196.6|204146.6|204188|204138|204196.6|204146.6|204172.3|204122.3|25
1731345430000|2024-11-11 17:17:10|204180.3|204130.3|204225|204100|204236.8|204137.4|204166.3|204080.2|23
1731345440000|2024-11-11 17:17:20|204227|204102|204205.9|204080.9|204233.8|204123.7|204163.4|204080.9|13
1731345450000|2024-11-11 17:17:30|204212.5|204087.5|204197.2|204072.2|204212.5|204087.5|204197.2|204072.2|5
1731345460000|2024-11-11 17:17:40|204189.2|204064.2|204155|204030|204189.2|204064.2|204153.1|204028.1|15
1731345470000|2024-11-11 17:17:50|204158.2|204033.2|204130.1|204080.1|204158.2|204080.1|204101.2|204030.1|16
1731345480000|2024-11-11 17:18:00|204132.6|204082.6|204113.1|204063.1|204152.4|204102.4|204104.8|204054.8|17
1731345490000|2024-11-11 17:18:10|204106.5|204056.5|204116.4|204066.4|204119.8|204069.8|204105.2|204055.2|27
1731345500000|2024-11-11 17:18:20|204121.1|204071.1|204121.1|204071.1|204121.1|204071.1|204121.1|204071.1|1
1731345510000|2024-11-11 17:18:30|204123.4|204073.4|204106.9|204056.9|204123.4|204073.4|204106.9|204056.9|8
1731345520000|2024-11-11 17:18:40|204114.1|204064.1|204126.7|204076.7|204145.9|204095.9|204114.1|204064.1|14
1731345530000|2024-11-11 17:18:50|204127.6|204077.6|204129.1|204079.1|204130.3|204080.3|204116.1|204066.1|13
1731345540000|2024-11-11 17:19:00|204128.4|204078.4|204122.9|204072.9|204134.6|204084.6|204108|204058|14
1731345550000|2024-11-11 17:19:10|204122.8|204072.8|204059.2|204009.2|204132.7|204082.7|204055.4|204005.4|21
1731345560000|2024-11-11 17:19:20|204062.3|204012.3|204065.6|204015.6|204070.9|204020.9|204057.8|204007.8|15
1731345570000|2024-11-11 17:19:30|204065|204015|204056.8|204006.8|204067.4|204017.4|204048.8|203998.8|14
1731345580000|2024-11-11 17:19:40|204048.9|203998.9|204177.3|204052.3|204182.7|204095.5|204048.9|203998.9|17
1731345590000|2024-11-11 17:19:50|204178.3|204053.3|204154.7|204104.7|204180.8|204107.3|204122.5|204048.6|20
1731345600000|2024-11-11 17:20:00|204156.8|204106.8|204175.3|204125.3|204177.3|204127.3|204153.2|204103.2|19
1731345610000|2024-11-11 17:20:10|204172.4|204122.4|204156.2|204106.2|204172.4|204122.4|204156|204106|4
1731345620000|2024-11-11 17:20:20|204158.3|204108.3|204157.3|204107.3|204165.6|204115.6|204152|204102|16
1731345630000|2024-11-11 17:20:30|204160.4|204110.4|204158.1|204108.1|204163.3|204113.3|204144.7|204094.7|11
1731345640000|2024-11-11 17:20:40|204152.2|204102.2|204209.5|204084.5|204210.5|204116.4|204152.2|204077.1|15
1731345650000|2024-11-11 17:20:50|204207.3|204082.3|204186|204136|204207.3|204136|204168.4|204078|18
1731345660000|2024-11-11 17:21:00|204185.9|204135.9|204234.9|204109.9|204237.2|204150.1|204184.8|204104.4|14
1731345670000|2024-11-11 17:21:10|204235.4|204110.4|204235|204110|204237.9|204112.9|204234|204109|9
1731345680000|2024-11-11 17:21:20|204234|204109|204235.5|204110.5|204235.5|204110.5|204234|204109|4
1731345690000|2024-11-11 17:21:30|204239.2|204114.2|204273.4|204148.4|204274|204149|204239.2|204114.2|10
1731345700000|2024-11-11 17:21:40|204273.7|204148.7|204229.6|204179.6|204275|204182.6|204229.4|204148.7|9
1731345710000|2024-11-11 17:21:50|204229.8|204179.8|204242.5|204192.5|204244.8|204194.8|204229.8|204179.8|7
1731345720000|2024-11-11 17:22:00|204232.4|204182.4|204235.4|204185.4|204245.1|204195.1|204232.4|204182.4|14
1731345730000|2024-11-11 17:22:10|204235|204185|204231.7|204181.7|204235|204185|204227.3|204177.3|9
1731345740000|2024-11-11 17:22:20|204313.5|204188.5|204345|204220|204349|204224|204313.5|204188.5|32
1731345750000|2024-11-11 17:22:30|204345.3|204220.3|204264.5|204214.5|204348.8|204225.8|204257.4|204189.8|37
1731345760000|2024-11-11 17:22:40|204263.3|204213.3|204245.6|204195.6|204265.9|204215.9|204244.5|204194.5|15
1731345770000|2024-11-11 17:22:50|204249|204199|204338.7|204288.7|204338.7|204288.7|204249|204199|18
1731345780000|2024-11-11 17:23:00|204353|204303|204386.2|204261.2|204387.8|204313.2|204349.2|204254.7|26
1731345790000|2024-11-11 17:23:10|204388.3|204263.3|204381.5|204256.5|204393.5|204305.7|204343|204256.5|30
1731345800000|2024-11-11 17:23:20|204376.2|204251.2|204362.4|204237.4|204378.8|204253.8|204362.4|204237.4|21
1731345810000|2024-11-11 17:23:30|204362.2|204237.2|204324.2|204274.2|204362.4|204282.1|204324.2|204233.7|14
1731345820000|2024-11-11 17:23:40|204321.8|204271.8|204287|204237|204321.8|204271.8|204272.2|204222.2|15
1731345830000|2024-11-11 17:23:50|204283.6|204233.6|204269|204219|204283.6|204233.6|204265.3|204215.3|15
1731345840000|2024-11-11 17:24:00|204269.2|204219.2|204267.7|204217.7|204282.6|204232.6|204267.7|204217.7|10
1731345850000|2024-11-11 17:24:10|204273.8|204223.8|204350.6|204300.6|204360|204310|204273.8|204223.8|16
1731345860000|2024-11-11 17:24:20|204347.6|204297.6|204356.7|204306.7|204362.7|204312.7|204347.6|204297.6|19
1731345870000|2024-11-11 17:24:30|204361.2|204311.2|204329.5|204279.5|204366.2|204316.2|204325.4|204275.4|19
1731345880000|2024-11-11 17:24:40|204330.9|204280.9|204326.8|204276.8|204330.9|204280.9|204323.2|204273.2|20
1731345890000|2024-11-11 17:24:50|204319.6|204269.6|204320.9|204270.9|204328.9|204278.9|204319.6|204269.6|11
1731345900000|2024-11-11 17:25:00|204324.8|204274.8|204261.1|204211.1|204328|204278|204261.1|204211.1|14
1731345910000|2024-11-11 17:25:10|204258|204208|204241|204191|204264.5|204214.5|204238.8|204188.8|16
1731345920000|2024-11-11 17:25:20|204246.4|204196.4|204242.5|204192.5|204251|204201|204237.1|204187.1|10
1731345930000|2024-11-11 17:25:30|204243.7|204193.7|204253.4|204203.4|204253.5|204203.5|204238.7|204188.7|8
1731345940000|2024-11-11 17:25:40|204253.5|204203.5|204231|204181|204253.5|204203.5|204227.8|204177.8|17
1731345950000|2024-11-11 17:25:50|204235|204185|204232.3|204182.3|204245.1|204195.1|204193.7|204143.7|27
1731345960000|2024-11-11 17:26:00|204235.6|204185.6|204234.5|204184.5|204238.9|204188.9|204216.7|204166.7|24
1731345970000|2024-11-11 17:26:10|204232.2|204182.2|204238|204188|204253|204203|204230.4|204180.4|11
1731345980000|2024-11-11 17:26:20|204242.3|204192.3|204244.1|204194.1|204247.7|204197.7|204239.8|204189.8|12
1731345990000|2024-11-11 17:26:30|204244.7|204194.7|204251|204201|204251|204201|204244.7|204194.7|4
1731346000000|2024-11-11 17:26:40|204250.8|204200.8|204237.6|204187.6|204250.8|204200.8|204237.5|204187.5|6
1731346010000|2024-11-11 17:26:50|204240.3|204190.3|204224.4|204174.4|204242.9|204192.9|204222.5|204172.5|13
1731346020000|2024-11-11 17:27:00|204237.5|204187.5|204292.9|204242.9|204297.3|204247.3|204237.5|204187.5|20
1731346030000|2024-11-11 17:27:10|204298.3|204248.3|204311.8|204261.8|204314|204264|204294.6|204244.6|17
1731346040000|2024-11-11 17:27:20|204318.5|204268.5|204299.6|204249.6|204364.4|204270.2|204299.6|204208.3|12
1731346050000|2024-11-11 17:27:30|204299.3|204249.3|204284.2|204234.2|204302|204252|204278.8|204228.8|7
1731346060000|2024-11-11 17:27:40|204282.6|204232.6|204267.9|204217.9|204286.3|204236.3|204259.8|204209.8|19
1731346070000|2024-11-11 17:27:50|204271|204221|204262.3|204212.3|204271|204221|204262.3|204212.3|6
1731346080000|2024-11-11 17:28:00|204264.7|204214.7|204332.8|204282.8|204332.8|204282.8|204264.7|204214.7|21
1731346090000|2024-11-11 17:28:10|204332.9|204282.9|204343.2|204293.2|204346.4|204296.4|204332.9|204282.9|31
1731346100000|2024-11-11 17:28:20|204340.3|204290.3|204368.1|204243.1|204375|204293.2|204328.5|204243.1|25
1731346110000|2024-11-11 17:28:30|204366.2|204241.2|204285|204160|204366.2|204241.2|204280.9|204155.9|11
1731346120000|2024-11-11 17:28:40|204281.6|204156.6|204277.4|204152.4|204281.6|204156.6|204277.1|204152.1|6
1731346130000|2024-11-11 17:28:50|204277.7|204152.7|204277.5|204152.5|204280|204180.4|204230.4|204151|10
1731346140000|2024-11-11 17:29:00|204278.3|204153.3|204242.7|204117.7|204278.3|204153.3|204242.4|204117.4|21
1731346150000|2024-11-11 17:29:10|204241|204116|204222.7|204097.7|204241|204148.7|204186.5|204097.7|15
1731346160000|2024-11-11 17:29:20|204220|204095|204160.2|204110.2|204220|204139.5|204159.9|204094.9|22
1731346170000|2024-11-11 17:29:30|204159.9|204109.9|204143|204093|204160.3|204110.3|204136.9|204086.9|22
1731346180000|2024-11-11 17:29:40|204147.3|204097.3|204182|204057|204202.2|204099.5|204141.3|204054.5|25
1731346190000|2024-11-11 17:29:50|204182.5|204057.5|204234.3|204109.3|204239.3|204114.3|204182|204057|19
1731346200000|2024-11-11 17:30:00|204234.5|204109.5|204215.2|204165.2|204234.5|204169.9|204204.6|204092|20
1731346210000|2024-11-11 17:30:10|204216.3|204166.3|204144.1|204094.1|204219.4|204169.4|204137.8|204087.8|21
1731346220000|2024-11-11 17:30:20|204128.6|204078.6|204134.8|204084.8|204172.2|204091|204107.9|204037.4|25
1731346230000|2024-11-11 17:30:30|204132.9|204082.9|204154|204104|204172.1|204113.6|204128|204045.5|21
1731346240000|2024-11-11 17:30:40|204150.6|204100.6|204157.8|204107.8|204204.3|204110.6|204147.1|204065.4|12
1731346250000|2024-11-11 17:30:50|204148.4|204098.4|204111.5|203986.5|204148.4|204098.4|204090.7|203986.5|16
1731346260000|2024-11-11 17:31:00|204112.7|203987.7|204074.6|204024.6|204112.7|204027.6|204071.3|203981.4|19
1731346270000|2024-11-11 17:31:10|204074.4|204024.4|204070.2|204020.2|204076.5|204026.5|204070.1|204020.1|16
1731346280000|2024-11-11 17:31:20|204071.2|204021.2|204096|203971|204097.1|204021.2|204045.6|203968.3|13
1731346290000|2024-11-11 17:31:30|204093.3|203968.3|204099.8|203974.8|204099.8|203974.8|204093.3|203968.3|9
1731346300000|2024-11-11 17:31:40|204097.5|203972.5|204097.5|203972.5|204099.6|203974.6|204092.9|203967.9|18
1731346310000|2024-11-11 17:31:50|204097.8|203972.8|204103|203978|204107.9|203982.9|204097.8|203972.8|11
1731346320000|2024-11-11 17:32:00|204106.6|203981.6|204061.8|204011.8|204108.7|204013.6|204038.5|203977.1|18
1731346330000|2024-11-11 17:32:10|204062.7|204012.7|204056.2|204006.2|204062.7|204012.7|204050|204000|17
1731346340000|2024-11-11 17:32:20|204055.9|204005.9|204060|204010|204062.5|204012.5|204052.7|204002.7|11
1731346350000|2024-11-11 17:32:30|204059.5|204009.5|204063.3|204013.3|204064|204014|204056.8|204006.8|13
1731346360000|2024-11-11 17:32:40|204060.6|204010.6|204054.2|204004.2|204060.6|204010.6|204051.9|204001.9|6
1731346370000|2024-11-11 17:32:50|204057.2|204007.2|204072.8|204022.8|204072.9|204022.9|204057.2|204007.2|10
1731346380000|2024-11-11 17:33:00|204072.4|204022.4|204069.7|204019.7|204072.9|204022.9|204067.4|204017.4|13
1731346390000|2024-11-11 17:33:10|204069.9|204019.9|204041|203991|204072.2|204022.2|204041|203991|9
1731346400000|2024-11-11 17:33:20|204039.4|203989.4|204038.1|203988.1|204042.9|203992.9|204038.1|203988.1|6
1731346410000|2024-11-11 17:33:30|204043.1|203993.1|204040.6|203990.6|204043.1|203993.1|204040.6|203990.6|2
1731346420000|2024-11-11 17:33:40|204038.2|203988.2|204040.7|203990.7|204040.7|203990.7|204037.9|203987.9|6
1731346430000|2024-11-11 17:33:50|204036.7|203986.7|204041.5|203991.5|204058.6|204008.6|204036.7|203986.7|10
1731346440000|2024-11-11 17:34:00|204043|203993|204040.7|203990.7|204063.2|204013.2|204040.2|203990.2|13
1731346450000|2024-11-11 17:34:10|204040.4|203990.4|204046.3|203996.3|204048.3|203998.3|204038.2|203988.2|11
1731346460000|2024-11-11 17:34:20|204045.3|203995.3|204044.8|203994.8|204046|203996|204044.3|203994.3|12
1731346470000|2024-11-11 17:34:30|204044.5|203994.5|203983.9|203933.9|204044.8|203994.8|203959.7|203878.7|19
1731346480000|2024-11-11 17:34:40|203984|203934|203979.3|203929.3|203984|203934|203979.3|203929.3|10
1731346490000|2024-11-11 17:34:50|203982.4|203932.4|204002.8|203952.8|204002.8|203952.8|203982.4|203932.4|14
1731346500000|2024-11-11 17:35:00|203999.9|203949.9|204031|203981|204034.9|203984.9|203999.3|203949.3|22
1731346510000|2024-11-11 17:35:10|204034.8|203984.8|204048.5|203998.5|204052.4|204002.4|204031|203981|22
1731346520000|2024-11-11 17:35:20|204050|204000|204059.6|204009.6|204067.8|204017.8|204035.8|203985.8|13
1731346530000|2024-11-11 17:35:30|204059.4|204009.4|204050.4|204000.4|204068.6|204018.6|204040.3|203990.3|18
1731346540000|2024-11-11 17:35:40|204050.3|204000.3|204054.8|204004.8|204054.8|204004.8|204050.3|204000.3|6
1731346550000|2024-11-11 17:35:50|204067.5|204017.5|204156.3|204031.3|204156.3|204072.8|204067.5|204017.5|12
1731346560000|2024-11-11 17:36:00|204156.4|204031.4|204128.7|204003.7|204156.4|204045.8|204095.8|204002.9|17
1731346570000|2024-11-11 17:36:10|204128.8|204003.8|204078.5|204028.5|204130.6|204033|204073.3|203998.1|15
1731346580000|2024-11-11 17:36:20|204079.5|204029.5|204077.8|204027.8|204080|204030|204077.8|204027.8|4
1731346590000|2024-11-11 17:36:30|204077.6|204027.6|204113.2|203988.2|204113.2|204028.6|204076.4|203988.2|9
1731346600000|2024-11-11 17:36:40|204116.9|203991.9|204115.5|203990.5|204116.9|203991.9|204115.5|203990.5|2
1731346610000|2024-11-11 17:36:50|204115.2|203990.2|204113.2|203988.2|204115.8|203990.8|204113.2|203988.2|4
1731346620000|2024-11-11 17:37:00|204114.8|203989.8|204078.9|203953.9|204114.8|203989.8|204077.5|203952.5|6
1731346630000|2024-11-11 17:37:10|204079.3|203954.3|204080.6|203955.6|204081.9|203956.9|204078.6|203953.6|16
1731346640000|2024-11-11 17:37:20|204080.9|203955.9|204083.2|203958.2|204084.6|203959.6|204077.8|203952.8|18
1731346650000|2024-11-11 17:37:30|204085.5|203960.5|204086|203961|204089.8|203964.8|204079.7|203954.7|20
1731346660000|2024-11-11 17:37:40|204086.3|203961.3|204103.3|203978.3|204111.7|203986.7|204086.3|203961.3|13
1731346670000|2024-11-11 17:37:50|204104.4|203979.4|204101.9|203976.9|204104.4|203979.4|204100.6|203975.6|6
1731346680000|2024-11-11 17:38:00|204102.1|203977.1|204063.6|204013.6|204102.9|204013.9|204063.6|203975.8|6
1731346690000|2024-11-11 17:38:10|204063.8|204013.8|204033.9|203983.9|204063.8|204013.8|204021.5|203971.5|20
1731346700000|2024-11-11 17:38:20|204035.4|203985.4|204067.5|204017.5|204071.2|204021.2|204035.4|203985.4|17
1731346710000|2024-11-11 17:38:30|204074.6|204024.6|204087.8|204037.8|204087.8|204037.8|204074.6|204024.6|10
1731346720000|2024-11-11 17:38:40|204085.2|204035.2|204080.8|204030.8|204102.8|204052.8|204076.7|204026.7|10
1731346730000|2024-11-11 17:38:50|204083|204033|204073.7|204023.7|204087.8|204037.8|204073.7|204023.7|9
1731346740000|2024-11-11 17:39:00|204076|204026|204080.2|204030.2|204090.3|204040.3|204076|204026|16
1731346750000|2024-11-11 17:39:10|204081|204031|204079.3|204029.3|204081.2|204031.2|204072.1|204022.1|7
1731346760000|2024-11-11 17:39:20|204083.2|204033.2|204055.9|204005.9|204083.2|204033.2|204047.5|203997.5|10
1731346770000|2024-11-11 17:39:30|204056.6|204006.6|204082.5|204032.5|204084.8|204034.8|204056.6|204006.6|15
1731346780000|2024-11-11 17:39:40|204078.5|204028.5|204079.7|204029.7|204081.3|204031.3|204076.2|204026.2|7
1731346790000|2024-11-11 17:39:50|204073.2|204023.2|203998.5|203948.5|204073.2|204023.2|203993.1|203943.1|16
1731346800000|2024-11-11 17:40:00|204004.7|203954.7|204068.2|204018.2|204080.8|204030.8|203997.9|203947.9|13
1731346810000|2024-11-11 17:40:10|204070.2|204020.2|204085.7|204035.7|204090.4|204040.4|204062|204012|13
1731346820000|2024-11-11 17:40:20|204084.6|204034.6|204083.1|204033.1|204088.1|204038.1|204080|204030|12
1731346830000|2024-11-11 17:40:30|204079.8|204029.8|204147.7|204022.7|204166.5|204084.1|204069.2|204018.6|18
1731346840000|2024-11-11 17:40:40|204145.9|204020.9|204150.5|204025.5|204153|204028|204145.5|204020.5|6
1731346850000|2024-11-11 17:40:50|204147.6|204022.6|204149.7|204024.7|204151.1|204026.1|204147.6|204022.6|5
1731346860000|2024-11-11 17:41:00|204147.8|204022.8|204148.5|204023.5|204151.3|204026.3|204147.8|204022.8|4
1731346870000|2024-11-11 17:41:10|204150.9|204025.9|204125.9|204075.9|204155.2|204079.3|204125.2|204024.6|11
1731346880000|2024-11-11 17:41:20|204143.7|204093.7|204110.4|204060.4|204146.8|204096.8|204110.4|204060.4|7
1731346890000|2024-11-11 17:41:30|204114.1|204064.1|204115|204065|204115.3|204065.3|204111.8|204061.8|8
1731346900000|2024-11-11 17:41:40|204109.3|204059.3|204113|204063|204113.2|204063.2|204109.3|204059.3|3
1731346910000|2024-11-11 17:41:50|204113.3|204063.3|204115.3|204065.3|204117.8|204067.8|204111.9|204061.9|5
1731346920000|2024-11-11 17:42:00|204115.1|204065.1|204114.2|204064.2|204115.5|204065.5|204109.8|204059.8|11
1731346930000|2024-11-11 17:42:10|204110.3|204060.3|204113.7|204063.7|204113.9|204063.9|204110.3|204060.3|4
1731346940000|2024-11-11 17:42:20|204109.4|204059.4|204120.2|204070.2|204122.3|204072.3|204109.4|204059.4|16
1731346950000|2024-11-11 17:42:30|204121.6|204071.6|204124|204074|204124.2|204074.2|204120.2|204070.2|4
1731346960000|2024-11-11 17:42:40|204124.2|204074.2|204118.9|204068.9|204124.2|204074.2|204115.5|204065.5|7
1731346970000|2024-11-11 17:42:50|204116.4|204066.4|204118.9|204068.9|204118.9|204068.9|204116.4|204066.4|6
1731346980000|2024-11-11 17:43:00|204122.3|204072.3|204119.2|204069.2|204122.3|204072.3|204119.2|204069.2|4
1731346990000|2024-11-11 17:43:10|204122.3|204072.3|204203.6|204153.6|204203.6|204153.6|204122.3|204072.3|17
1731347000000|2024-11-11 17:43:20|204201.8|204151.8|204206|204156|204209.9|204159.9|204201.8|204151.8|15
1731347010000|2024-11-11 17:43:30|204209.9|204159.9|204209.7|204159.7|204209.9|204159.9|204206.9|204156.9|9
1731347020000|2024-11-11 17:43:40|204206.5|204156.5|204250.6|204200.6|204251.1|204201.1|204200|204150|14
1731347030000|2024-11-11 17:43:50|204244.5|204194.5|204235.1|204185.1|204248.7|204198.7|204230.4|204180.4|18
1731347040000|2024-11-11 17:44:00|204232|204182|204219.8|204169.8|204233.4|204183.4|204208.5|204158.5|18
1731347050000|2024-11-11 17:44:10|204214.4|204164.4|204201.7|204151.7|204223|204173|204198.8|204148.8|25
1731347060000|2024-11-11 17:44:20|204204|204154|204222.9|204172.9|204229.4|204179.4|204201.7|204151.7|16
1731347070000|2024-11-11 17:44:30|204226.6|204176.6|204242.7|204192.7|204257.4|204207.4|204226.6|204176.6|15
1731347080000|2024-11-11 17:44:40|204243.6|204193.6|204244.2|204194.2|204246.8|204196.8|204241.8|204191.8|9
1731347090000|2024-11-11 17:44:50|204246|204196|204231.4|204181.4|204247.7|204197.7|204228.5|204178.5|9
1731347100000|2024-11-11 17:45:00|204225.9|204175.9|204212.1|204162.1|204233.3|204183.3|204208.1|204158.1|25
1731347110000|2024-11-11 17:45:10|204219.6|204169.6|204214.7|204164.7|204224.3|204174.3|204214.7|204164.7|14
1731347120000|2024-11-11 17:45:20|204218.9|204168.9|204218.9|204168.9|204218.9|204168.9|204218.9|204168.9|1
1731347130000|2024-11-11 17:45:30|204215.8|204165.8|204218.2|204168.2|204221.8|204171.8|204203.8|204153.8|20
1731347140000|2024-11-11 17:45:40|204218|204168|204204.2|204154.2|204218.2|204168.2|204200.6|204150.6|9
1731347150000|2024-11-11 17:45:50|204207.2|204157.2|204207|204157|204215.3|204165.3|204202.5|204152.5|12
1731347160000|2024-11-11 17:46:00|204210.4|204160.4|204210.7|204160.7|204213.7|204163.7|204199|204149|25
1731347170000|2024-11-11 17:46:10|204212.9|204162.9|204215.4|204165.4|204215.4|204165.4|204203.9|204153.9|19
1731347180000|2024-11-11 17:46:20|204213.3|204163.3|204198.7|204148.7|204213.3|204163.3|204198.7|204148.7|12
1731347190000|2024-11-11 17:46:30|204185.5|204135.5|204154.8|204104.8|204185.5|204135.5|204148.1|204098.1|18
1731347200000|2024-11-11 17:46:40|204155|204105|204266.7|204216.7|204268.4|204218.4|204155|204105|27
1731347210000|2024-11-11 17:46:50|204267.9|204217.9|204257.7|204207.7|204270.3|204220.3|204250.7|204200.7|16
1731347220000|2024-11-11 17:47:00|204251.2|204201.2|204282.2|204232.2|204291.8|204241.8|204246.9|204196.9|18
1731347230000|2024-11-11 17:47:10|204283.8|204233.8|204287.3|204237.3|204288.9|204238.9|204268|204218|11
1731347240000|2024-11-11 17:47:20|204283.9|204233.9|204310.6|204260.6|204327.9|204277.9|204283.9|204233.9|25
1731347250000|2024-11-11 17:47:30|204308.2|204258.2|204307.7|204257.7|204309.8|204259.8|204301.7|204251.7|15
1731347260000|2024-11-11 17:47:40|204306.2|204256.2|204298.2|204248.2|204306.5|204256.5|204296.2|204246.2|18
1731347270000|2024-11-11 17:47:50|204296.1|204246.1|204296.2|204246.2|204300.9|204250.9|204292.2|204242.2|10
1731347280000|2024-11-11 17:48:00|204298.3|204248.3|204297.5|204247.5|204301.4|204251.4|204288.3|204238.3|14
1731347290000|2024-11-11 17:48:10|204296.4|204246.4|204289|204239|204298.3|204248.3|204286.1|204236.1|12
1731347300000|2024-11-11 17:48:20|204290.4|204240.4|204287.8|204237.8|204290.4|204240.4|204284.8|204234.8|5
1731347310000|2024-11-11 17:48:30|204284.9|204234.9|204288.9|204238.9|204290.6|204240.6|204284.9|204234.9|8
1731347320000|2024-11-11 17:48:40|204287.4|204237.4|204299.9|204249.9|204300.3|204250.3|204281.6|204231.6|12
1731347330000|2024-11-11 17:48:50|204299.8|204249.8|204296.7|204246.7|204299.8|204249.8|204291.8|204241.8|8
1731347340000|2024-11-11 17:49:00|204296|204246|204299.3|204249.3|204299.3|204249.3|204284.6|204234.6|13
1731347350000|2024-11-11 17:49:10|204308.8|204258.8|204305|204255|204310.1|204260.1|204304.3|204254.3|20
1731347360000|2024-11-11 17:49:20|204301.2|204251.2|204294.1|204244.1|204301.9|204251.9|204291.6|204241.6|16
1731347370000|2024-11-11 17:49:30|204295.1|204245.1|204295.2|204245.2|204295.2|204245.2|204295.1|204245.1|2
1731347380000|2024-11-11 17:49:40|204295.4|204245.4|204306.6|204256.6|204307.7|204257.7|204293.7|204243.7|18
1731347390000|2024-11-11 17:49:50|204306.1|204256.1|204308.3|204258.3|204309|204259|204303.4|204253.4|11
1731347400000|2024-11-11 17:50:00|204308.1|204258.1|204305.5|204255.5|204308.1|204258.1|204305.5|204255.5|6
1731347410000|2024-11-11 17:50:10|204307.3|204257.3|204385.9|204335.9|204385.9|204335.9|204305.2|204255.2|29
1731347420000|2024-11-11 17:50:20|204390.5|204340.5|204426.6|204376.6|204442.1|204392.1|204362.4|204312.4|30
1731347430000|2024-11-11 17:50:30|204424.6|204374.6|204430.6|204380.6|204432.4|204382.4|204421.4|204371.4|23
1731347440000|2024-11-11 17:50:40|204425.5|204375.5|204450|204400|204453.4|204403.4|204415.4|204365.4|27
1731347450000|2024-11-11 17:50:50|204447.9|204397.9|204423|204373|204447.9|204397.9|204416.6|204366.6|32
1731347460000|2024-11-11 17:51:00|204426.7|204376.7|204403.7|204353.7|204429|204379|204398.1|204348.1|25
1731347470000|2024-11-11 17:51:10|204403.8|204353.8|204421.1|204371.1|204428.4|204378.4|204397.5|204347.5|18
1731347480000|2024-11-11 17:51:20|204423.8|204373.8|204464.7|204414.7|204469.6|204419.6|204423.8|204373.8|17
1731347490000|2024-11-11 17:51:30|204464.5|204414.5|204459.9|204409.9|204464.7|204414.7|204453.5|204403.5|14
1731347500000|2024-11-11 17:51:40|204460.1|204410.1|204444.4|204394.4|204462.8|204412.8|204435.2|204385.2|23
1731347510000|2024-11-11 17:51:50|204440.9|204390.9|204441.5|204391.5|204445.8|204395.8|204440.9|204390.9|8
1731347520000|2024-11-11 17:52:00|204440.8|204390.8|204446.1|204396.1|204460.1|204410.1|204440.8|204390.8|27
1731347530000|2024-11-11 17:52:10|204445.4|204395.4|204445.9|204395.9|204450.6|204400.6|204445.2|204395.2|28
1731347540000|2024-11-11 17:52:20|204445.7|204395.7|204445.6|204395.6|204446.5|204396.5|204442|204392|18
1731347550000|2024-11-11 17:52:30|204447.2|204397.2|204453.1|204403.1|204458|204408|204442.6|204392.6|13
1731347560000|2024-11-11 17:52:40|204452.9|204402.9|204450.1|204400.1|204452.9|204402.9|204446.8|204396.8|12
1731347570000|2024-11-11 17:52:50|204449.9|204399.9|204450.2|204400.2|204455.3|204405.3|204442.9|204392.9|19
1731347580000|2024-11-11 17:53:00|204450.1|204400.1|204412.5|204362.5|204450.4|204400.4|204399.9|204349.9|30
1731347590000|2024-11-11 17:53:10|204416.5|204366.5|204410.6|204360.6|204416.5|204366.5|204410.6|204360.6|14
1731347600000|2024-11-11 17:53:20|204411.5|204361.5|204392.9|204342.9|204411.8|204361.8|204390.5|204340.5|12
1731347610000|2024-11-11 17:53:30|204394.7|204344.7|204413|204363|204413|204363|204394.6|204344.6|7
1731347620000|2024-11-11 17:53:40|204413.2|204363.2|204405.9|204355.9|204413.3|204363.3|204402.7|204352.7|19
1731347630000|2024-11-11 17:53:50|204406|204356|204403.1|204353.1|204407.6|204357.6|204394.3|204344.3|20
1731347640000|2024-11-11 17:54:00|204396.9|204346.9|204373.1|204323.1|204402.1|204352.1|204359.1|204309.1|26
1731347650000|2024-11-11 17:54:10|204370.3|204320.3|204356.5|204306.5|204370.3|204320.3|204348.6|204298.6|12
1731347660000|2024-11-11 17:54:20|204358.4|204308.4|204357.1|204307.1|204363.7|204313.7|204351|204301|14
1731347670000|2024-11-11 17:54:30|204357|204307|204357|204307|204357|204307|204357|204307|1
1731347680000|2024-11-11 17:54:40|204357.1|204307.1|204361.9|204311.9|204373.3|204323.3|204357.1|204307.1|12
1731347690000|2024-11-11 17:54:50|204364.1|204314.1|204371.9|204321.9|204374.1|204324.1|204364.1|204314.1|11
1731347700000|2024-11-11 17:55:00|204375.4|204325.4|204371.1|204321.1|204375.4|204325.4|204368.6|204318.6|4
1731347710000|2024-11-11 17:55:10|204372.2|204322.2|204371.6|204321.6|204376.2|204326.2|204368.3|204318.3|8
1731347720000|2024-11-11 17:55:20|204365.9|204315.9|204365.5|204315.5|204377.4|204327.4|204365|204315|5
1731347730000|2024-11-11 17:55:30|204367.3|204317.3|204356.6|204306.6|204376.9|204326.9|204356.6|204306.6|14
1731347740000|2024-11-11 17:55:40|204362|204312|204377.9|204327.9|204377.9|204327.9|204354.2|204304.2|8
1731347750000|2024-11-11 17:55:50|204381.3|204331.3|204384.2|204334.2|204384.2|204334.2|204381.3|204331.3|2
1731347760000|2024-11-11 17:56:00|204379.6|204329.6|204383.4|204333.4|204387.4|204337.4|204377.8|204327.8|14
1731347770000|2024-11-11 17:56:10|204383.5|204333.5|204375.9|204325.9|204383.5|204333.5|204374.5|204324.5|11
1731347780000|2024-11-11 17:56:20|204375|204325|204383.2|204333.2|204383.2|204333.2|204375|204325|22
1731347790000|2024-11-11 17:56:30|204380.5|204330.5|204381.6|204331.6|204385.3|204335.3|204379.4|204329.4|13
1731347800000|2024-11-11 17:56:40|204381.9|204331.9|204407.6|204357.6|204415.4|204365.4|204380.5|204330.5|19
1731347810000|2024-11-11 17:56:50|204410.4|204360.4|204410.4|204360.4|204410.7|204360.7|204408|204358|12
1731347820000|2024-11-11 17:57:00|204412.6|204362.6|204379.6|204329.6|204412.6|204362.6|204379.6|204329.6|28
1731347830000|2024-11-11 17:57:10|204384|204334|204378.5|204328.5|204385.1|204335.1|204370.3|204320.3|19
1731347840000|2024-11-11 17:57:20|204374.3|204324.3|204375.5|204325.5|204380.4|204330.4|204365.6|204315.6|20
1731347850000|2024-11-11 17:57:30|204375.7|204325.7|204342.5|204292.5|204384.1|204334.1|204342.5|204292.5|21
1731347860000|2024-11-11 17:57:40|204351.7|204301.7|204359.8|204309.8|204368.1|204318.1|204346.1|204296.1|17
1731347870000|2024-11-11 17:57:50|204357.5|204307.5|204326.3|204276.3|204357.5|204307.5|204302.2|204252.2|12
1731347880000|2024-11-11 17:58:00|204321.8|204271.8|204327.8|204277.8|204349.3|204299.3|204320.1|204270.1|22
1731347890000|2024-11-11 17:58:10|204340.1|204290.1|204354|204304|204355.6|204305.6|204332|204282|23
1731347900000|2024-11-11 17:58:20|204356.1|204306.1|204350.5|204300.5|204357.2|204307.2|204338.9|204288.9|10
1731347910000|2024-11-11 17:58:30|204352.3|204302.3|204395|204345|204406.6|204356.6|204349.1|204299.1|21
1731347920000|2024-11-11 17:58:40|204394.3|204344.3|204388.2|204338.2|204394.3|204344.3|204383.2|204333.2|18
1731347930000|2024-11-11 17:58:50|204387.9|204337.9|204389|204339|204390.3|204340.3|204376.6|204326.6|21
1731347940000|2024-11-11 17:59:00|204388.7|204338.7|204388.7|204338.7|204390.9|204340.9|204380.3|204330.3|17
1731347950000|2024-11-11 17:59:10|204380|204330|204393.4|204343.4|204394.9|204344.9|204380|204330|8
1731347960000|2024-11-11 17:59:20|204397.9|204347.9|204395.9|204345.9|204403.9|204353.9|204395.9|204345.9|6
1731347970000|2024-11-11 17:59:30|204394.5|204344.5|204396.3|204346.3|204402.4|204352.4|204392.7|204342.7|12
1731347980000|2024-11-11 17:59:40|204396.4|204346.4|204396.5|204346.5|204396.8|204346.8|204391.4|204341.4|9
1731347990000|2024-11-11 17:59:50|204391.1|204341.1|204388.5|204338.5|204396.4|204346.4|204378.9|204328.9|9
1731348000000|2024-11-11 18:00:00|204392.5|204342.5|204426.4|204376.4|204426.4|204376.4|204392.5|204342.5|24
1731348010000|2024-11-11 18:00:10|204424.4|204374.4|204453.5|204403.5|204466.7|204416.7|204424.4|204374.4|19
1731348020000|2024-11-11 18:00:20|204455.8|204405.8|204456.3|204406.3|204456.3|204406.3|204451.5|204401.5|12
1731348030000|2024-11-11 18:00:30|204457.4|204407.4|204422.7|204372.7|204457.4|204407.4|204406.8|204356.8|20
1731348040000|2024-11-11 18:00:40|204421.7|204371.7|204421.6|204371.6|204423.5|204373.5|204420.2|204370.2|5
1731348050000|2024-11-11 18:00:50|204419.5|204369.5|204463.8|204413.8|204464.5|204414.5|204419|204369|17
1731348060000|2024-11-11 18:01:00|204459.2|204409.2|204489.8|204439.8|204490|204440|204442.8|204392.8|30
1731348070000|2024-11-11 18:01:10|204490.3|204440.3|204460.6|204410.6|204490.3|204440.3|204452.8|204402.8|25
1731348080000|2024-11-11 18:01:20|204462.1|204412.1|204455.5|204405.5|204474|204424|204452.7|204402.7|19
1731348090000|2024-11-11 18:01:30|204461.5|204411.5|204452.6|204402.6|204461.5|204411.5|204450.6|204400.6|20
1731348100000|2024-11-11 18:01:40|204450.4|204400.4|204444.5|204394.5|204452.7|204402.7|204441.5|204391.5|24
1731348110000|2024-11-11 18:01:50|204449|204399|204448.3|204398.3|204452.7|204402.7|204445|204395|15
1731348120000|2024-11-11 18:02:00|204450.5|204400.5|204444.2|204394.2|204451.1|204401.1|204440.2|204390.2|14
1731348130000|2024-11-11 18:02:10|204446.6|204396.6|204455.1|204405.1|204455.1|204405.1|204441.3|204391.3|18
1731348140000|2024-11-11 18:02:20|204454.2|204404.2|204444.9|204394.9|204454.2|204404.2|204439.3|204389.3|18
1731348150000|2024-11-11 18:02:30|204448.1|204398.1|204447.5|204397.5|204453.5|204403.5|204438.1|204388.1|24
1731348160000|2024-11-11 18:02:40|204452.3|204402.3|204404.2|204354.2|204452.3|204402.3|204401|204351|24
1731348170000|2024-11-11 18:02:50|204403.4|204353.4|204408.5|204358.5|204408.7|204358.7|204400.1|204350.1|20
1731348180000|2024-11-11 18:03:00|204405.3|204355.3|204406.4|204356.4|204412.3|204362.3|204392.5|204342.5|22
1731348190000|2024-11-11 18:03:10|204406|204356|204407.7|204357.7|204424.6|204374.6|204376.3|204326.3|26
1731348200000|2024-11-11 18:03:20|204409.5|204359.5|204426.2|204376.2|204427.7|204377.7|204408.9|204358.9|15
1731348210000|2024-11-11 18:03:30|204427.4|204377.4|204437.4|204387.4|204438.7|204388.7|204421.9|204371.9|19
1731348220000|2024-11-11 18:03:40|204436|204386|204427.5|204377.5|204436|204386|204423.9|204373.9|12
1731348230000|2024-11-11 18:03:50|204426|204376|204430.1|204380.1|204436.9|204386.9|204415.7|204365.7|16
1731348240000|2024-11-11 18:04:00|204430.5|204380.5|204415.1|204365.1|204433.4|204383.4|204402.8|204352.8|18
1731348250000|2024-11-11 18:04:10|204415.8|204365.8|204474.8|204349.8|204477.4|204388.5|204382.8|204332.8|17
1731348260000|2024-11-11 18:04:20|204474.5|204349.5|204477|204352|204477|204352|204471|204346|9
1731348270000|2024-11-11 18:04:30|204476.8|204351.8|204495.5|204370.5|204497|204372|204476.8|204351.8|16
1731348280000|2024-11-11 18:04:40|204497.9|204372.9|204498.3|204448.3|204498.3|204448.3|204494.2|204371.3|11
1731348290000|2024-11-11 18:04:50|204499.9|204449.9|204481.6|204431.6|204499.9|204449.9|204470.8|204420.8|26
1731348300000|2024-11-11 18:05:00|204478|204428|204472.4|204422.4|204486.4|204436.4|204472.4|204422.4|13
1731348310000|2024-11-11 18:05:10|204471.1|204421.1|204481.1|204431.1|204484|204434|204465.6|204415.6|12
1731348320000|2024-11-11 18:05:20|204478.6|204428.6|204485|204435|204496.3|204446.3|204478.6|204428.6|11
1731348330000|2024-11-11 18:05:30|204487.5|204437.5|204477.4|204427.4|204488.1|204438.1|204476.2|204426.2|15
1731348340000|2024-11-11 18:05:40|204476|204426|204477|204427|204484.5|204434.5|204466.2|204416.2|12
1731348350000|2024-11-11 18:05:50|204479.2|204429.2|204474.9|204424.9|204479.2|204429.2|204474.6|204424.6|8
1731348360000|2024-11-11 18:06:00|204477.7|204427.7|204469.7|204419.7|204480.5|204430.5|204466.6|204416.6|23
1731348370000|2024-11-11 18:06:10|204458.4|204408.4|204452.7|204402.7|204464.5|204414.5|204450.6|204400.6|23
1731348380000|2024-11-11 18:06:20|204455.6|204405.6|204455|204405|204465.6|204415.6|204450.7|204400.7|21
1731348390000|2024-11-11 18:06:30|204454.5|204404.5|204453|204403|204463.7|204413.7|204453|204403|30
1731348400000|2024-11-11 18:06:40|204454.9|204404.9|204447.2|204397.2|204458.6|204408.6|204439.7|204389.7|20
1731348410000|2024-11-11 18:06:50|204449.5|204399.5|204443.3|204393.3|204449.5|204399.5|204438.3|204388.3|13
1731348420000|2024-11-11 18:07:00|204442.9|204392.9|204455.9|204405.9|204456.1|204406.1|204441.5|204391.5|8
1731348430000|2024-11-11 18:07:10|204458.2|204408.2|204439.4|204389.4|204462.7|204412.7|204436.3|204386.3|20
1731348440000|2024-11-11 18:07:20|204437.7|204387.7|204429|204379|204440.5|204390.5|204419|204369|21
1731348450000|2024-11-11 18:07:30|204426.3|204376.3|204432.7|204382.7|204432.7|204382.7|204424.8|204374.8|7
1731348460000|2024-11-11 18:07:40|204434.6|204384.6|204435.4|204385.4|204440.1|204390.1|204421.5|204371.5|16
1731348470000|2024-11-11 18:07:50|204426|204376|204428.8|204378.8|204429.2|204379.2|204426|204376|4
1731348480000|2024-11-11 18:08:00|204421.4|204371.4|204423.7|204373.7|204430|204380|204420.4|204370.4|5
1731348490000|2024-11-11 18:08:10|204427.7|204377.7|204423.6|204373.6|204429.6|204379.6|204418.8|204368.8|8
1731348500000|2024-11-11 18:08:20|204422.9|204372.9|204427|204377|204427|204377|204422.9|204372.9|5
1731348510000|2024-11-11 18:08:30|204423.6|204373.6|204448.2|204398.2|204455|204405|204420.3|204370.3|20
1731348520000|2024-11-11 18:08:40|204452|204402|204463.1|204413.1|204468.6|204418.6|204451.1|204401.1|16
1731348530000|2024-11-11 18:08:50|204462.3|204412.3|204465.9|204415.9|204465.9|204415.9|204455.3|204405.3|6
1731348540000|2024-11-11 18:09:00|204442|204392|204474.6|204424.6|204476.3|204426.3|204442|204392|14
1731348550000|2024-11-11 18:09:10|204471.3|204421.3|204457.9|204407.9|204471.3|204421.3|204457.4|204407.4|8
1731348560000|2024-11-11 18:09:20|204457.6|204407.6|204458.1|204408.1|204461.5|204411.5|204457.6|204407.6|7
1731348570000|2024-11-11 18:09:30|204455.1|204405.1|204457.1|204407.1|204457.1|204407.1|204455.1|204405.1|4
1731348580000|2024-11-11 18:09:40|204452.4|204402.4|204459.4|204409.4|204459.4|204409.4|204452.4|204402.4|4
1731348590000|2024-11-11 18:09:50|204459|204409|204459.8|204409.8|204463.3|204413.3|204453|204403|9
1731348600000|2024-11-11 18:10:00|204457.9|204407.9|204474.1|204424.1|204486.4|204436.4|204455.8|204405.8|10
1731348610000|2024-11-11 18:10:10|204473.6|204423.6|204469|204419|204480.8|204430.8|204465.5|204415.5|14
1731348620000|2024-11-11 18:10:20|204465.9|204415.9|204459.6|204409.6|204465.9|204415.9|204457|204407|11
1731348630000|2024-11-11 18:10:30|204460.6|204410.6|204464.5|204414.5|204466.2|204416.2|204459.5|204409.5|10
1731348640000|2024-11-11 18:10:40|204461.4|204411.4|204464.4|204414.4|204464.4|204414.4|204461.4|204411.4|2
1731348650000|2024-11-11 18:10:50|204458.5|204408.5|204498.2|204448.2|204505.2|204455.2|204445.3|204395.3|16
1731348660000|2024-11-11 18:11:00|204501.2|204451.2|204500.1|204450.1|204506.1|204456.1|204498.2|204448.2|11
1731348670000|2024-11-11 18:11:10|204501.8|204451.8|204500.8|204450.8|204505.3|204455.3|204500.1|204450.1|10
1731348680000|2024-11-11 18:11:20|204502.6|204452.6|204502.6|204452.6|204502.6|204452.6|204501.9|204451.9|3
1731348690000|2024-11-11 18:11:30|204503.4|204453.4|204546.5|204496.5|204548.6|204498.6|204503.4|204453.4|15
1731348700000|2024-11-11 18:11:40|204547.2|204497.2|204516.2|204466.2|204547.2|204497.2|204506|204456|16
1731348710000|2024-11-11 18:11:50|204511.4|204461.4|204514.6|204464.6|204514.8|204464.8|204503.7|204453.7|10
1731348720000|2024-11-11 18:12:00|204514.8|204464.8|204462.5|204412.5|204514.8|204464.8|204457|204407|13
1731348730000|2024-11-11 18:12:10|204462.3|204412.3|204473.2|204423.2|204476.5|204426.5|204462.3|204412.3|11
1731348740000|2024-11-11 18:12:20|204470.5|204420.5|204473.7|204423.7|204475.4|204425.4|204470.5|204420.5|6
1731348750000|2024-11-11 18:12:30|204471.5|204421.5|204474|204424|204476|204426|204470|204420|11
1731348760000|2024-11-11 18:12:40|204476.9|204426.9|204471.1|204421.1|204476.9|204426.9|204467.5|204417.5|5
1731348770000|2024-11-11 18:12:50|204471.6|204421.6|204464.3|204414.3|204471.6|204421.6|204457.1|204407.1|4
1731348780000|2024-11-11 18:13:00|204468.1|204418.1|204472|204422|204472.1|204422.1|204467.1|204417.1|9
1731348790000|2024-11-11 18:13:10|204474.7|204424.7|204470.5|204420.5|204474.7|204424.7|204470.5|204420.5|2
1731348800000|2024-11-11 18:13:20|204468.1|204418.1|204549.3|204499.3|204582.8|204529.3|204468.1|204418.1|25
1731348810000|2024-11-11 18:13:30|204553.3|204503.3|204562.7|204512.7|204567.2|204517.2|204549.3|204499.3|21
1731348820000|2024-11-11 18:13:40|204562.9|204512.9|204559.6|204509.6|204563.2|204513.2|204559.6|204509.6|7
1731348830000|2024-11-11 18:13:50|204557|204507|204562|204512|204562|204512|204557|204507|4
1731348840000|2024-11-11 18:14:00|204562.4|204512.4|204562.4|204512.4|204566|204516|204560.3|204510.3|11
1731348850000|2024-11-11 18:14:10|204562.5|204512.5|204558.3|204508.3|204562.5|204512.5|204557.5|204507.5|14
1731348860000|2024-11-11 18:14:20|204557.8|204507.8|204553.5|204503.5|204559|204509|204514.9|204464.9|20
1731348870000|2024-11-11 18:14:30|204551.2|204501.2|204546.8|204496.8|204554.3|204504.3|204542.4|204492.4|12
1731348880000|2024-11-11 18:14:40|204550.6|204500.6|204546.9|204496.9|204550.6|204500.6|204546.9|204496.9|4
1731348890000|2024-11-11 18:14:50|204544|204494|204545.3|204495.3|204553.6|204503.6|204544|204494|15
1731348900000|2024-11-11 18:15:00|204552.8|204502.8|204546.8|204496.8|204553.2|204503.2|204542.5|204492.5|28
1731348910000|2024-11-11 18:15:10|204543.3|204493.3|204535.1|204485.1|204552.2|204502.2|204532.9|204482.9|10
1731348920000|2024-11-11 18:15:20|204541.7|204491.7|204539.8|204489.8|204541.7|204491.7|204535.4|204485.4|12
1731348930000|2024-11-11 18:15:30|204537.7|204487.7|204536.3|204486.3|204544.8|204494.8|204533.1|204483.1|12
1731348940000|2024-11-11 18:15:40|204537|204487|204517.8|204467.8|204538.1|204488.1|204507.3|204457.3|15
1731348950000|2024-11-11 18:15:50|204512.8|204462.8|204516.1|204466.1|204516.1|204466.1|204512.1|204462.1|4
1731348960000|2024-11-11 18:16:00|204513.4|204463.4|204536|204486|204536.3|204486.3|204513.4|204463.4|11
1731348970000|2024-11-11 18:16:10|204528.4|204478.4|204598.3|204548.3|204598.3|204548.3|204526.2|204476.2|26
1731348980000|2024-11-11 18:16:20|204600.6|204550.6|204602.4|204552.4|204616.2|204566.2|204593.9|204543.9|13
1731348990000|2024-11-11 18:16:30|204605.7|204555.7|204637.8|204587.8|204639.9|204589.9|204595.1|204545.1|20
1731349000000|2024-11-11 18:16:40|204629.2|204579.2|204602.9|204552.9|204643.3|204593.3|204600.3|204550.3|18
1731349010000|2024-11-11 18:16:50|204607.1|204557.1|204602.3|204552.3|204607.1|204557.1|204601.7|204551.7|5
1731349020000|2024-11-11 18:17:00|204605.3|204555.3|204607.8|204557.8|204607.8|204557.8|204605.3|204555.3|2
1731349030000|2024-11-11 18:17:10|204605.3|204555.3|204594|204544|204605.3|204555.3|204573.3|204523.3|16
1731349040000|2024-11-11 18:17:20|204596.5|204546.5|204596.5|204546.5|204596.5|204546.5|204591.4|204541.4|4
1731349050000|2024-11-11 18:17:30|204596.1|204546.1|204582.7|204532.7|204596.1|204546.1|204565.9|204515.9|32
1731349060000|2024-11-11 18:17:40|204579.7|204529.7|204526|204476|204582.2|204532.2|204524.1|204474.1|22
1731349070000|2024-11-11 18:17:50|204528.2|204478.2|204526.2|204476.2|204536.6|204486.6|204523.3|204473.3|17
1731349080000|2024-11-11 18:18:00|204528.7|204478.7|204530|204480|204531.6|204481.6|204526.3|204476.3|9
1731349090000|2024-11-11 18:18:10|204525.9|204475.9|204522.9|204472.9|204530|204480|204522.9|204472.9|8
1731349100000|2024-11-11 18:18:20|204520.6|204470.6|204521.9|204471.9|204523.4|204473.4|204516.9|204466.9|9
1731349110000|2024-11-11 18:18:30|204520.3|204470.3|204592.4|204542.4|204637.5|204587.5|204520.3|204470.3|23
1731349120000|2024-11-11 18:18:40|204592.6|204542.6|204606.1|204556.1|204607.8|204557.8|204575.9|204525.9|27
1731349130000|2024-11-11 18:18:50|204601.8|204551.8|204606.4|204556.4|204618.9|204568.9|204586.8|204536.8|17
1731349140000|2024-11-11 18:19:00|204598.9|204548.9|204596.2|204546.2|204605.4|204555.4|204589.1|204539.1|17
1731349150000|2024-11-11 18:19:10|204600.3|204550.3|204607.2|204557.2|204621.1|204571.1|204595.9|204545.9|15
1731349160000|2024-11-11 18:19:20|204610.4|204560.4|204607.5|204557.5|204614.1|204564.1|204596.3|204546.3|13
1731349170000|2024-11-11 18:19:30|204608|204558|204527.3|204477.3|204608|204558|204526.6|204476.6|21
1731349180000|2024-11-11 18:19:40|204528.9|204478.9|204527.2|204477.2|204532.3|204482.3|204525.5|204475.5|6
1731349190000|2024-11-11 18:19:50|204530.6|204480.6|204537.9|204487.9|204537.9|204487.9|204530.6|204480.6|4
1731349200000|2024-11-11 18:20:00|204535.4|204485.4|204523.7|204473.7|204535.4|204485.4|204519.8|204469.8|21
1731349210000|2024-11-11 18:20:10|204528.6|204478.6|204529.1|204479.1|204529.8|204479.8|204520.2|204470.2|9
1731349220000|2024-11-11 18:20:20|204527.5|204477.5|204554.4|204504.4|204565.8|204515.8|204524.5|204474.5|19
1731349230000|2024-11-11 18:20:30|204554.5|204504.5|204557.3|204507.3|204564.3|204514.3|204545.6|204495.6|25
1731349240000|2024-11-11 18:20:40|204554.3|204504.3|204552.5|204502.5|204555.9|204505.9|204546.2|204496.2|29
1731349250000|2024-11-11 18:20:50|204554|204504|204550.9|204500.9|204558|204508|204547.8|204497.8|25
1731349260000|2024-11-11 18:21:00|204550.1|204500.1|204556.8|204506.8|204564.5|204514.5|204545.8|204495.8|23
1731349270000|2024-11-11 18:21:10|204554.5|204504.5|204548.1|204498.1|204554.5|204504.5|204547.6|204497.6|6
1731349280000|2024-11-11 18:21:20|204548.3|204498.3|204503.7|204453.7|204558.4|204508.4|204500.5|204450.5|14
1731349290000|2024-11-11 18:21:30|204506.7|204456.7|204499.5|204449.5|204506.7|204456.7|204492.4|204442.4|8
1731349300000|2024-11-11 18:21:40|204499.3|204449.3|204577.7|204527.7|204581.5|204531.5|204499.1|204449.1|13
1731349310000|2024-11-11 18:21:50|204575.8|204525.8|204607.8|204557.8|204607.8|204557.8|204575.1|204525.1|19
1731349320000|2024-11-11 18:22:00|204610.3|204560.3|204599.3|204549.3|204610.3|204560.3|204582|204532|19
1731349330000|2024-11-11 18:22:10|204601.3|204551.3|204597.7|204547.7|204601.3|204551.3|204587.2|204537.2|8
1731349340000|2024-11-11 18:22:20|204589.3|204539.3|204629.6|204579.6|204647.2|204597.2|204589.3|204539.3|16
1731349350000|2024-11-11 18:22:30|204633.7|204583.7|204660.6|204610.6|204666.4|204616.4|204631|204581|19
1731349360000|2024-11-11 18:22:40|204663|204613|204657.2|204607.2|204671.5|204621.5|204656.5|204606.5|26
1731349370000|2024-11-11 18:22:50|204656.5|204606.5|204662.1|204612.1|204669|204619|204656.5|204606.5|20
1731349380000|2024-11-11 18:23:00|204657.6|204607.6|204678|204628|204678|204628|204655.5|204605.5|23
1731349390000|2024-11-11 18:23:10|204678.9|204628.9|204654.1|204604.1|204678.9|204628.9|204652.5|204602.5|8
1731349400000|2024-11-11 18:23:20|204651.4|204601.4|204653.6|204603.6|204666.5|204616.5|204651.4|204601.4|16
1731349410000|2024-11-11 18:23:30|204650.5|204600.5|204651.2|204601.2|204660.1|204610.1|204641.7|204591.7|18
1731349420000|2024-11-11 18:23:40|204655.6|204605.6|204658|204608|204658|204608|204641.4|204591.4|16
1731349430000|2024-11-11 18:23:50|204653|204603|204636.1|204586.1|204655.5|204605.5|204623.8|204573.8|17
1731349440000|2024-11-11 18:24:00|204625.1|204575.1|204643.4|204593.4|204643.4|204593.4|204625.1|204575.1|8
1731349450000|2024-11-11 18:24:10|204646.8|204596.8|204641.5|204591.5|204646.8|204596.8|204624.3|204574.3|24
1731349460000|2024-11-11 18:24:20|204639.9|204589.9|204637.9|204587.9|204644|204594|204633.4|204583.4|10
1731349470000|2024-11-11 18:24:30|204626.4|204576.4|204621.8|204571.8|204635.5|204585.5|204613.6|204563.6|25
1731349480000|2024-11-11 18:24:40|204624.8|204574.8|204614.1|204564.1|204641.3|204591.3|204610.9|204560.9|17
1731349490000|2024-11-11 18:24:50|204619.9|204569.9|204634.9|204584.9|204637.5|204587.5|204616.5|204566.5|14
1731349500000|2024-11-11 18:25:00|204637.8|204587.8|204639.5|204589.5|204647.5|204597.5|204629.2|204579.2|15
1731349510000|2024-11-11 18:25:10|204642.5|204592.5|204640|204590|204646.4|204596.4|204636.1|204586.1|18
1731349520000|2024-11-11 18:25:20|204636.9|204586.9|204642.1|204592.1|204645.3|204595.3|204635.8|204585.8|5
1731349530000|2024-11-11 18:25:30|204638.7|204588.7|204617.5|204567.5|204640.9|204590.9|204612.2|204562.2|7
1731349540000|2024-11-11 18:25:40|204617.4|204567.4|204561.4|204511.4|204617.4|204567.4|204549.1|204499.1|15
1731349550000|2024-11-11 18:25:50|204564.5|204514.5|204569.4|204519.4|204576|204526|204560.1|204510.1|19
1731349560000|2024-11-11 18:26:00|204577.4|204527.4|204562.1|204512.1|204589.8|204539.8|204557.6|204507.6|16
1731349570000|2024-11-11 18:26:10|204548.2|204498.2|204515.2|204465.2|204548.2|204498.2|204511.6|204461.6|14
1731349580000|2024-11-11 18:26:20|204514.1|204464.1|204521.4|204471.4|204537.4|204487.4|204510.8|204460.8|24
1731349590000|2024-11-11 18:26:30|204513.4|204463.4|204509.6|204459.6|204528.6|204478.6|204509.6|204459.6|21
1731349600000|2024-11-11 18:26:40|204518.6|204468.6|204473.1|204423.1|204535.7|204485.7|204466|204416|19
1731349610000|2024-11-11 18:26:50|204475.3|204425.3|204480.3|204430.3|204484.1|204434.1|204471.4|204421.4|14
1731349620000|2024-11-11 18:27:00|204478.6|204428.6|204438.8|204388.8|204478.6|204428.6|204431.6|204381.6|21
1731349630000|2024-11-11 18:27:10|204439.9|204389.9|204454.3|204404.3|204466.2|204416.2|204439.9|204389.9|21
1731349640000|2024-11-11 18:27:20|204450.8|204400.8|204459.4|204409.4|204466|204416|204450.8|204400.8|18
1731349650000|2024-11-11 18:27:30|204458.6|204408.6|204464.7|204414.7|204469.5|204419.5|204458.6|204408.6|14
1731349660000|2024-11-11 18:27:40|204465.1|204415.1|204408.5|204358.5|204469.2|204419.2|204394.2|204344.2|20
1731349670000|2024-11-11 18:27:50|204402.5|204352.5|204399.9|204349.9|204425|204375|204392.1|204342.1|29
1731349680000|2024-11-11 18:28:00|204400.6|204350.6|204424.2|204374.2|204424.3|204374.3|204396.8|204346.8|16
1731349690000|2024-11-11 18:28:10|204419|204369|204429.3|204379.3|204429.3|204379.3|204419|204369|10
1731349700000|2024-11-11 18:28:20|204426.7|204376.7|204410.1|204360.1|204431.2|204381.2|204410.1|204360.1|12
1731349710000|2024-11-11 18:28:30|204413|204363|204431.4|204381.4|204434.7|204384.7|204413|204363|14
1731349720000|2024-11-11 18:28:40|204431|204381|204401.9|204351.9|204438.8|204388.8|204396.1|204346.1|18
1731349730000|2024-11-11 18:28:50|204405.3|204355.3|204399.7|204349.7|204422.6|204372.6|204385.3|204335.3|27
1731349740000|2024-11-11 18:29:00|204400.2|204350.2|204425.3|204375.3|204429.9|204379.9|204400.2|204350.2|22
1731349750000|2024-11-11 18:29:10|204425.5|204375.5|204462.1|204412.1|204467.1|204417.1|204425.3|204375.3|23
1731349760000|2024-11-11 18:29:20|204461.2|204411.2|204477.5|204427.5|204477.5|204427.5|204460|204410|18
1731349770000|2024-11-11 18:29:30|204475.2|204425.2|204474.2|204424.2|204475.2|204425.2|204462.5|204412.5|3
1731349780000|2024-11-11 18:29:40|204469.6|204419.6|204471.3|204421.3|204474.1|204424.1|204469.6|204419.6|6
1731349790000|2024-11-11 18:29:50|204473.5|204423.5|204484.8|204434.8|204484.8|204434.8|204461.3|204411.3|14
1731349800000|2024-11-11 18:30:00|204478.8|204428.8|204501.6|204451.6|204506.4|204456.4|204478.8|204428.8|24
1731349810000|2024-11-11 18:30:10|204497.5|204447.5|204507.8|204457.8|204507.8|204457.8|204497.5|204447.5|10
1731349820000|2024-11-11 18:30:20|204505.2|204455.2|204507.8|204457.8|204507.8|204457.8|204504.9|204454.9|6
1731349830000|2024-11-11 18:30:30|204505|204455|204490.3|204440.3|204505|204455|204459.8|204409.8|17
1731349840000|2024-11-11 18:30:40|204488|204438|204493.1|204443.1|204493.1|204443.1|204485.4|204435.4|24
1731349850000|2024-11-11 18:30:50|204496.5|204446.5|204503.5|204453.5|204505.6|204455.6|204489.1|204439.1|7
1731349860000|2024-11-11 18:31:00|204501.1|204451.1|204503.5|204453.5|204506.6|204456.6|204501.1|204451.1|3
1731349870000|2024-11-11 18:31:10|204506.8|204456.8|204501.2|204451.2|204509|204459|204499.5|204449.5|8
1731349880000|2024-11-11 18:31:20|204505.5|204455.5|204505.4|204455.4|204510.8|204460.8|204505.4|204455.4|6
1731349890000|2024-11-11 18:31:30|204511.5|204461.5|204507.7|204457.7|204511.5|204461.5|204506.2|204456.2|5
1731349900000|2024-11-11 18:31:40|204505.1|204455.1|204488.4|204438.4|204505.1|204455.1|204480.3|204430.3|20
1731349910000|2024-11-11 18:31:50|204479.8|204429.8|204483.2|204433.2|204488.5|204438.5|204479.6|204429.6|14
1731349920000|2024-11-11 18:32:00|204485.2|204435.2|204475.1|204425.1|204486.7|204436.7|204475.1|204425.1|11
1731349930000|2024-11-11 18:32:10|204471.4|204421.4|204464.7|204414.7|204471.4|204421.4|204459.8|204409.8|8
1731349940000|2024-11-11 18:32:20|204462.8|204412.8|204492.3|204367.3|204494.5|204412.8|204453.8|204362.5|18
1731349950000|2024-11-11 18:32:30|204492.8|204367.8|204502|204377|204502|204377|204492.8|204367.8|6
1731349960000|2024-11-11 18:32:40|204501.7|204376.7|204531|204406|204536.3|204411.3|204500.7|204375.7|10
1731349970000|2024-11-11 18:32:50|204529.3|204404.3|204533|204408|204533|204408|204528.2|204403.2|4
1731349980000|2024-11-11 18:33:00|204533.5|204408.5|204527.8|204402.8|204533.5|204408.5|204523.4|204398.4|12
1731349990000|2024-11-11 18:33:10|204528.8|204403.8|204523.8|204398.8|204537.3|204412.3|204522.5|204397.5|14
1731350000000|2024-11-11 18:33:20|204522.5|204397.5|204525.4|204400.4|204533|204408|204522.5|204397.5|8
1731350010000|2024-11-11 18:33:30|204526.7|204401.7|204525.9|204400.9|204533.2|204408.2|204525.9|204400.9|6
1731350020000|2024-11-11 18:33:40|204528.5|204403.5|204547.4|204422.4|204547.4|204456.7|204506.7|204403.3|19
1731350030000|2024-11-11 18:33:50|204548.4|204423.4|204563.8|204438.8|204566.7|204441.7|204548.4|204423.4|13
1731350040000|2024-11-11 18:34:00|204562.8|204437.8|204535.1|204410.1|204563.5|204439.4|204489.4|204410.1|10
1731350050000|2024-11-11 18:34:10|204538.2|204413.2|204508.8|204383.8|204538.2|204413.2|204500.2|204375.2|13
1731350060000|2024-11-11 18:34:20|204512|204387|204518.2|204393.2|204518.2|204393.2|204512|204387|11
1731350070000|2024-11-11 18:34:30|204515.3|204390.3|204516.3|204391.3|204520|204395|204515.3|204390.3|7
1731350080000|2024-11-11 18:34:40|204516|204391|204515.5|204390.5|204516|204391|204514.8|204389.8|3
1731350090000|2024-11-11 18:34:50|204514.5|204389.5|204508.3|204383.3|204514.5|204389.5|204505.3|204380.3|6
1731350100000|2024-11-11 18:35:00|204508.8|204383.8|204513.8|204388.8|204516.3|204391.3|204504.2|204379.2|21
1731350110000|2024-11-11 18:35:10|204512.3|204387.3|204482.1|204432.1|204514|204433|204479.6|204383.5|12
1731350120000|2024-11-11 18:35:20|204479.8|204429.8|204482.3|204432.3|204486.7|204436.7|204479|204429|7
1731350130000|2024-11-11 18:35:30|204483.7|204433.7|204483.5|204433.5|204484.9|204434.9|204480.8|204430.8|5
1731350140000|2024-11-11 18:35:40|204481.2|204431.2|204474.4|204424.4|204481.2|204431.2|204474.4|204424.4|7
1731350150000|2024-11-11 18:35:50|204476.7|204426.7|204434.8|204384.8|204477.9|204427.9|204420|204370|14
1731350160000|2024-11-11 18:36:00|204431|204381|204417.8|204367.8|204431|204381|204412.1|204362.1|19
1731350170000|2024-11-11 18:36:10|204419.7|204369.7|204421.5|204371.5|204421.9|204371.9|204417.5|204367.5|9
1731350180000|2024-11-11 18:36:20|204420|204370|204420.8|204370.8|204424.4|204374.4|204420|204370|7
1731350190000|2024-11-11 18:36:30|204421.8|204371.8|204418.6|204368.6|204423.8|204373.8|204418.6|204368.6|5
1731350200000|2024-11-11 18:36:40|204420.6|204370.6|204411|204361|204423.9|204373.9|204404.8|204354.8|8
1731350210000|2024-11-11 18:36:50|204410|204360|204412|204362|204419|204369|204406|204356|13
1731350220000|2024-11-11 18:37:00|204415.2|204365.2|204393.5|204343.5|204415.2|204365.2|204392.7|204342.7|17
1731350230000|2024-11-11 18:37:10|204394.6|204344.6|204390.6|204340.6|204402|204352|204384.4|204334.4|19
1731350240000|2024-11-11 18:37:20|204395.2|204345.2|204400.4|204350.4|204400.4|204350.4|204383.9|204333.9|15
1731350250000|2024-11-11 18:37:30|204402.4|204352.4|204397.9|204347.9|204402.4|204352.4|204396.5|204346.5|6
1731350260000|2024-11-11 18:37:40|204393.7|204343.7|204395.8|204345.8|204399.5|204349.5|204393|204343|6
1731350270000|2024-11-11 18:37:50|204398|204348|204399.5|204349.5|204401.9|204351.9|204395.8|204345.8|10
1731350280000|2024-11-11 18:38:00|204395.8|204345.8|204429.8|204379.8|204429.8|204379.8|204395.8|204345.8|25
1731350290000|2024-11-11 18:38:10|204425.7|204375.7|204430.3|204380.3|204430.3|204380.3|204424.9|204374.9|8
1731350300000|2024-11-11 18:38:20|204429.1|204379.1|204422.1|204372.1|204429.1|204379.1|204412.9|204362.9|14
1731350310000|2024-11-11 18:38:30|204426|204376|204424.2|204374.2|204428.7|204378.7|204424.2|204374.2|7
1731350320000|2024-11-11 18:38:40|204426.5|204376.5|204389.5|204339.5|204428.7|204378.7|204384.3|204334.3|14
1731350330000|2024-11-11 18:38:50|204386.6|204336.6|204382.6|204332.6|204386.9|204336.9|204374.2|204324.2|10
1731350340000|2024-11-11 18:39:00|204386.7|204336.7|204412.4|204362.4|204413.1|204363.1|204386.7|204336.7|5
1731350350000|2024-11-11 18:39:10|204410.4|204360.4|204413.6|204363.6|204415.6|204365.6|204410.4|204360.4|5
1731350360000|2024-11-11 18:39:20|204411.8|204361.8|204413.6|204363.6|204417.3|204367.3|204411.8|204361.8|5
1731350370000|2024-11-11 18:39:30|204415.4|204365.4|204417.8|204367.8|204419.6|204369.6|204415.3|204365.3|6
1731350380000|2024-11-11 18:39:40|204414.3|204364.3|204417.5|204367.5|204417.5|204367.5|204413.3|204363.3|4
1731350390000|2024-11-11 18:39:50|204419.2|204369.2|204419.2|204369.2|204419.2|204369.2|204419.2|204369.2|1
1731350400000|2024-11-11 18:40:00|204414.6|204364.6|204415.9|204365.9|204415.9|204365.9|204414.6|204364.6|2
1731350410000|2024-11-11 18:40:10|204418.4|204368.4|204449.8|204399.8|204450.3|204400.3|204418.4|204368.4|19
1731350420000|2024-11-11 18:40:20|204451.4|204401.4|204455.8|204405.8|204455.8|204405.8|204425.5|204375.5|9
1731350430000|2024-11-11 18:40:30|204453.5|204403.5|204454.3|204404.3|204455.3|204405.3|204451.8|204401.8|8
1731350440000|2024-11-11 18:40:40|204456.9|204406.9|204454.2|204404.2|204456.9|204406.9|204450.6|204400.6|6
1731350450000|2024-11-11 18:40:50|204463|204413|204511.4|204461.4|204515.4|204465.4|204463|204413|9
1731350460000|2024-11-11 18:41:00|204513.1|204463.1|204525|204475|204527.9|204477.9|204513.1|204463.1|10
1731350470000|2024-11-11 18:41:10|204523.1|204473.1|204519.8|204469.8|204526.8|204476.8|204517.3|204467.3|14
1731350480000|2024-11-11 18:41:20|204521.3|204471.3|204549.8|204499.8|204551.4|204501.4|204521.3|204471.3|12
1731350490000|2024-11-11 18:41:30|204551.8|204501.8|204542.8|204492.8|204552.6|204502.6|204538.8|204488.8|19
1731350500000|2024-11-11 18:41:40|204544.3|204494.3|204559.7|204509.7|204610|204529.3|204544.3|204477.1|20
1731350510000|2024-11-11 18:41:50|204558.2|204508.2|204563.7|204513.7|204563.7|204513.7|204558.2|204508.2|4
1731350520000|2024-11-11 18:42:00|204566.4|204516.4|204560.5|204510.5|204566.4|204516.4|204558.3|204508.3|9
1731350530000|2024-11-11 18:42:10|204562.4|204512.4|204566|204516|204568.5|204518.5|204559.1|204509.1|18
1731350540000|2024-11-11 18:42:20|204568.1|204518.1|204586.1|204536.1|204590.9|204540.9|204568.1|204518.1|19
1731350550000|2024-11-11 18:42:30|204584.8|204534.8|204586.7|204536.7|204590|204540|204574.9|204524.9|16
1731350560000|2024-11-11 18:42:40|204589.1|204539.1|204685.7|204635.7|204700.2|204650.2|204589.1|204539.1|27
1731350570000|2024-11-11 18:42:50|204690.7|204640.7|204675.4|204625.4|204690.7|204640.7|204670.4|204620.4|20
1731350580000|2024-11-11 18:43:00|204678.2|204628.2|204668.8|204618.8|204680.6|204630.6|204664.2|204614.2|24
1731350590000|2024-11-11 18:43:10|204669.3|204619.3|204661.4|204611.4|204678.7|204628.7|204654.4|204604.4|14
1731350600000|2024-11-11 18:43:20|204653.4|204603.4|204659.4|204609.4|204660|204610|204653.4|204603.4|6
1731350610000|2024-11-11 18:43:30|204657.7|204607.7|204651.9|204601.9|204658.7|204608.7|204649|204599|6
1731350620000|2024-11-11 18:43:40|204654.2|204604.2|204630.9|204580.9|204656.6|204606.6|204627.2|204577.2|9
1731350630000|2024-11-11 18:43:50|204630.7|204580.7|204591.3|204541.3|204630.7|204580.7|204585.6|204535.6|23
1731350640000|2024-11-11 18:44:00|204587.6|204537.6|204578.4|204528.4|204597.5|204547.5|204572.2|204522.2|22
1731350650000|2024-11-11 18:44:10|204575.9|204525.9|204570.1|204520.1|204575.9|204525.9|204564.7|204514.7|14
1731350660000|2024-11-11 18:44:20|204564.9|204514.9|204566.3|204516.3|204569.2|204519.2|204561.4|204511.4|13
1731350670000|2024-11-11 18:44:30|204560.9|204510.9|204566.7|204516.7|204568.3|204518.3|204556.2|204506.2|8
1731350680000|2024-11-11 18:44:40|204568.2|204518.2|204561.7|204511.7|204568.2|204518.2|204555|204505|7
1731350690000|2024-11-11 18:44:50|204553.3|204503.3|204592.6|204542.6|204592.6|204542.6|204553.3|204503.3|17
1731350700000|2024-11-11 18:45:00|204594.8|204544.8|204597.9|204547.9|204597.9|204547.9|204588|204538|7
1731350710000|2024-11-11 18:45:10|204590.3|204540.3|204590.1|204540.1|204594.4|204544.4|204587|204537|7
1731350720000|2024-11-11 18:45:20|204591.4|204541.4|204594.8|204544.8|204599.9|204549.9|204589.2|204539.2|11
1731350730000|2024-11-11 18:45:30|204592.5|204542.5|204592.1|204542.1|204592.5|204542.5|204584|204534|7
1731350740000|2024-11-11 18:45:40|204586.9|204536.9|204590.4|204540.4|204594.5|204544.5|204586.9|204536.9|4
1731350750000|2024-11-11 18:45:50|204594.5|204544.5|204571.7|204521.7|204594.5|204544.5|204568.3|204518.3|3
1731350760000|2024-11-11 18:46:00|204572.2|204522.2|204549.9|204499.9|204575.5|204525.5|204549|204499|23
1731350770000|2024-11-11 18:46:10|204552.4|204502.4|204555.4|204505.4|204555.4|204505.4|204549.9|204499.9|4
1731350780000|2024-11-11 18:46:20|204551.9|204501.9|204561.6|204511.6|204568.7|204518.7|204551.9|204501.9|8
1731350790000|2024-11-11 18:46:30|204564.7|204514.7|204563.2|204513.2|204567.4|204517.4|204559.6|204509.6|18
1731350800000|2024-11-11 18:46:40|204559.3|204509.3|204638.7|204588.7|204639|204589|204556.5|204506.5|16
1731350810000|2024-11-11 18:46:50|204638.3|204588.3|204633.5|204583.5|204639.9|204589.9|204629|204579|9
1731350820000|2024-11-11 18:47:00|204631.5|204581.5|204621|204571|204639.5|204589.5|204617.3|204567.3|28
1731350830000|2024-11-11 18:47:10|204622|204572|204614.8|204564.8|204624.6|204574.6|204614|204564|29
1731350840000|2024-11-11 18:47:20|204621.6|204571.6|204620.6|204570.6|204621.6|204571.6|204613.2|204563.2|28
1731350850000|2024-11-11 18:47:30|204618|204568|204605.9|204555.9|204618|204568|204594.2|204544.2|17
1731350860000|2024-11-11 18:47:40|204604|204554|204601.3|204551.3|204612.6|204562.6|204601.3|204551.3|22
1731350870000|2024-11-11 18:47:50|204602.6|204552.6|204594.5|204544.5|204605.7|204555.7|204594.5|204544.5|7
1731350880000|2024-11-11 18:48:00|204591.4|204541.4|204622.2|204572.2|204624.6|204574.6|204591.4|204541.4|12
1731350890000|2024-11-11 18:48:10|204624.4|204574.4|204630.7|204580.7|204630.7|204580.7|204622.2|204572.2|23
1731350900000|2024-11-11 18:48:20|204626.8|204576.8|204627.5|204577.5|204630.7|204580.7|204622.2|204572.2|34
1731350910000|2024-11-11 18:48:30|204630.6|204580.6|204627.2|204577.2|204631.1|204581.1|204623.2|204573.2|23
1731350920000|2024-11-11 18:48:40|204630|204580|204625.5|204575.5|204630|204580|204618.9|204568.9|30
1731350930000|2024-11-11 18:48:50|204627|204577|204638.1|204588.1|204644.1|204594.1|204624.6|204574.6|26
1731350940000|2024-11-11 18:49:00|204639.7|204589.7|204638.9|204588.9|204641.7|204591.7|204638.9|204588.9|4
1731350950000|2024-11-11 18:49:10|204640.4|204590.4|204631.9|204581.9|204649|204599|204631.9|204581.9|18
1731350960000|2024-11-11 18:49:20|204633.2|204583.2|204616.9|204566.9|204635.4|204585.4|204612.2|204562.2|13
1731350970000|2024-11-11 18:49:30|204614.7|204564.7|204616.4|204566.4|204618.9|204568.9|204612.3|204562.3|11
1731350980000|2024-11-11 18:49:40|204618.6|204568.6|204614.4|204564.4|204618.6|204568.6|204614.4|204564.4|4
1731350990000|2024-11-11 18:49:50|204607.2|204557.2|204537|204487|204607.2|204557.2|204535.7|204485.7|25
1731351000000|2024-11-11 18:50:00|204539.5|204489.5|204528.1|204478.1|204539.5|204489.5|204526.6|204476.6|12
1731351010000|2024-11-11 18:50:10|204521.5|204471.5|204528.7|204478.7|204534.8|204484.8|204517.8|204467.8|11
1731351020000|2024-11-11 18:50:20|204527.1|204477.1|204515.8|204465.8|204530.1|204480.1|204513|204463|20
1731351030000|2024-11-11 18:50:30|204517.7|204467.7|204509.9|204459.9|204517.7|204467.7|204504.4|204454.4|7
1731351040000|2024-11-11 18:50:40|204511.5|204461.5|204553.8|204503.8|204553.8|204503.8|204509.7|204459.7|9
1731351050000|2024-11-11 18:50:50|204550.6|204500.6|204571.7|204521.7|204571.7|204521.7|204550.6|204500.6|11
1731351060000|2024-11-11 18:51:00|204568.5|204518.5|204566.3|204516.3|204569.8|204519.8|204564.9|204514.9|6
1731351070000|2024-11-11 18:51:10|204567.8|204517.8|204564.2|204514.2|204571|204521|204561.2|204511.2|16
1731351080000|2024-11-11 18:51:20|204565.7|204515.7|204567.3|204517.3|204572.2|204522.2|204565.2|204515.2|12
1731351090000|2024-11-11 18:51:30|204565.3|204515.3|204561.5|204511.5|204567.1|204517.1|204556.6|204506.6|14
1731351100000|2024-11-11 18:51:40|204562.9|204512.9|204560.7|204510.7|204564.2|204514.2|204560.7|204510.7|3
1731351110000|2024-11-11 18:51:50|204562.2|204512.2|204561.4|204511.4|204562.2|204512.2|204560.2|204510.2|3
1731351120000|2024-11-11 18:52:00|204562.9|204512.9|204562.3|204512.3|204564.2|204514.2|204558.1|204508.1|10
1731351130000|2024-11-11 18:52:10|204558.1|204508.1|204563|204513|204564.5|204514.5|204555.7|204505.7|12
1731351140000|2024-11-11 18:52:20|204561.6|204511.6|204562.5|204512.5|204562.5|204512.5|204556.4|204506.4|7
1731351150000|2024-11-11 18:52:30|204564|204514|204556.4|204506.4|204569.1|204519.1|204556.4|204506.4|11
1731351160000|2024-11-11 18:52:40|204556.1|204506.1|204570.9|204520.9|204572.1|204522.1|204556.1|204506.1|15
1731351170000|2024-11-11 18:52:50|204568.1|204518.1|204563.5|204513.5|204570.6|204520.6|204556.7|204506.7|16
1731351180000|2024-11-11 18:53:00|204558.4|204508.4|204554.2|204504.2|204563.5|204513.5|204553.9|204503.9|13
1731351190000|2024-11-11 18:53:10|204552.5|204502.5|204554.5|204504.5|204556|204506|204551.1|204501.1|29
1731351200000|2024-11-11 18:53:20|204553|204503|204552.3|204502.3|204555|204505|204551.9|204501.9|11
1731351210000|2024-11-11 18:53:30|204553.3|204503.3|204553.8|204503.8|204554|204504|204551.8|204501.8|14
1731351220000|2024-11-11 18:53:40|204552.3|204502.3|204554.4|204504.4|204556.8|204506.8|204552|204502|18
1731351230000|2024-11-11 18:53:50|204553.2|204503.2|204558.5|204508.5|204558.5|204508.5|204552.4|204502.4|17
1731351240000|2024-11-11 18:54:00|204556.3|204506.3|204601.2|204551.2|204601.2|204551.2|204553.1|204503.1|20
1731351250000|2024-11-11 18:54:10|204609.4|204559.4|204581.5|204531.5|204615.5|204565.5|204581.5|204531.5|17
1731351260000|2024-11-11 18:54:20|204584|204534|204565.5|204515.5|204584|204534|204558.6|204508.6|13
1731351270000|2024-11-11 18:54:30|204567.5|204517.5|204566.2|204516.2|204570.6|204520.6|204559.6|204509.6|13
1731351280000|2024-11-11 18:54:40|204565.4|204515.4|204565.3|204515.3|204567.7|204517.7|204558|204508|8
1731351290000|2024-11-11 18:54:50|204559.1|204509.1|204566.2|204516.2|204566.2|204516.2|204557.5|204507.5|8
1731351300000|2024-11-11 18:55:00|204564.8|204514.8|204571.9|204521.9|204576.8|204526.8|204564.8|204514.8|18
1731351310000|2024-11-11 18:55:10|204572.7|204522.7|204572.7|204522.7|204577.1|204527.1|204570.8|204520.8|12
1731351320000|2024-11-11 18:55:20|204571.7|204521.7|204577.2|204527.2|204577.9|204527.9|204565.8|204515.8|10
1731351330000|2024-11-11 18:55:30|204575.7|204525.7|204594|204544|204594|204544|204575.7|204525.7|11
1731351340000|2024-11-11 18:55:40|204592.8|204542.8|204601.2|204551.2|204601.2|204551.2|204592.8|204542.8|4
1731351350000|2024-11-11 18:55:50|204601|204551|204597.3|204547.3|204631|204551|204590|204506|16
1731351360000|2024-11-11 18:56:00|204598.3|204548.3|204598.3|204548.3|204598.3|204548.3|204597|204547|6
1731351370000|2024-11-11 18:56:10|204597.3|204547.3|204561|204511|204598|204548|204550.4|204500.4|16
1731351380000|2024-11-11 18:56:20|204559.4|204509.4|204566.7|204516.7|204566.7|204516.7|204556.9|204506.9|15
1731351390000|2024-11-11 18:56:30|204567.3|204517.3|204570.1|204520.1|204570.1|204520.1|204563.9|204513.9|7
1731351400000|2024-11-11 18:56:40|204567.5|204517.5|204566.7|204516.7|204570.1|204520.1|204566.6|204516.6|7
1731351410000|2024-11-11 18:56:50|204570.3|204520.3|204566.1|204516.1|204570.3|204520.3|204565.3|204515.3|6
1731351420000|2024-11-11 18:57:00|204564.6|204514.6|204569.8|204519.8|204569.8|204519.8|204564.6|204514.6|3
1731351430000|2024-11-11 18:57:10|204570.8|204520.8|204568.2|204518.2|204570.8|204520.8|204568|204518|5
1731351440000|2024-11-11 18:57:20|204568|204518|204568|204518|204570|204520|204568|204518|5
1731351450000|2024-11-11 18:57:30|204562.9|204512.9|204561.2|204511.2|204562.9|204512.9|204559.4|204509.4|6
1731351460000|2024-11-11 18:57:40|204561.3|204511.3|204560|204510|204561.3|204511.3|204559|204509|3
1731351470000|2024-11-11 18:57:50|204558.4|204508.4|204559.5|204509.5|204561.2|204511.2|204558.4|204508.4|4
1731351480000|2024-11-11 18:58:00|204560.7|204510.7|204604|204554|204606.4|204556.4|204560.7|204510.7|16
1731351490000|2024-11-11 18:58:10|204592|204542|204588.3|204538.3|204600|204550|204584.8|204534.8|21
1731351500000|2024-11-11 18:58:20|204590.2|204540.2|204588.4|204538.4|204596|204546|204587.5|204537.5|24
1731351510000|2024-11-11 18:58:30|204588.5|204538.5|204595.7|204545.7|204609.1|204559.1|204588.5|204538.5|29
1731351520000|2024-11-11 18:58:40|204595.3|204545.3|204564.8|204514.8|204603.8|204553.8|204559.9|204509.9|26
1731351530000|2024-11-11 18:58:50|204563.7|204513.7|204504.5|204454.5|204563.7|204513.7|204502.5|204452.5|23
1731351540000|2024-11-11 18:59:00|204501.8|204451.8|204523.9|204473.9|204526.1|204476.1|204493.6|204443.6|16
1731351550000|2024-11-11 18:59:10|204525.2|204475.2|204524.7|204474.7|204526.3|204476.3|204517.7|204467.7|7
1731351560000|2024-11-11 18:59:20|204525.4|204475.4|204561.9|204436.9|204562.9|204475.4|204524.4|204435.2|11
1731351570000|2024-11-11 18:59:30|204565|204440|204542.4|204492.4|204575.9|204492.4|204539.5|204439.9|16
1731351580000|2024-11-11 18:59:40|204539.9|204489.9|204537.7|204487.7|204540.9|204490.9|204534.9|204484.9|13
1731351590000|2024-11-11 18:59:50|204532.8|204482.8|204533.9|204483.9|204539.8|204489.8|204531.4|204481.4|14
1731351600000|2024-11-11 19:00:00|204533|204483|204566.4|204441.4|204566.6|204483|204533|204436.6|6
1731351610000|2024-11-11 19:00:10|204566.6|204441.6|204540.5|204490.5|204570.7|204491.6|204524.8|204441.6|15
1731351620000|2024-11-11 19:00:20|204544.3|204494.3|204543.8|204493.8|204547.2|204497.2|204537.9|204487.9|14
1731351630000|2024-11-11 19:00:30|204547.6|204497.6|204545.9|204495.9|204548.3|204498.3|204541.4|204491.4|7
1731351640000|2024-11-11 19:00:40|204548.4|204498.4|204549.8|204499.8|204552.2|204502.2|204541.8|204491.8|16
1731351650000|2024-11-11 19:00:50|204553.5|204503.5|204561.4|204511.4|204563.7|204513.7|204552.1|204502.1|12
1731351660000|2024-11-11 19:01:00|204559.7|204509.7|204592.4|204542.4|204608.3|204558.3|204559.2|204509.2|12
1731351670000|2024-11-11 19:01:10|204601.7|204551.7|204599.5|204549.5|204610.6|204560.6|204588.6|204538.6|22
1731351680000|2024-11-11 19:01:20|204596.3|204546.3|204599.6|204549.6|204606.2|204556.2|204587.8|204537.8|25
1731351690000|2024-11-11 19:01:30|204603.9|204553.9|204584.9|204534.9|204603.9|204553.9|204584.9|204534.9|11
1731351700000|2024-11-11 19:01:40|204585.5|204535.5|204582.9|204532.9|204587.2|204537.2|204565.3|204515.3|18
1731351710000|2024-11-11 19:01:50|204583.1|204533.1|204582.2|204532.2|204586|204536|204581.8|204531.8|13
1731351720000|2024-11-11 19:02:00|204586.4|204536.4|204597.5|204547.5|204597.9|204547.9|204585.1|204535.1|9
1731351730000|2024-11-11 19:02:10|204593.7|204543.7|204592.9|204542.9|204601.8|204551.8|204585.7|204535.7|16
1731351740000|2024-11-11 19:02:20|204596.9|204546.9|204592.3|204542.3|204596.9|204546.9|204592.3|204542.3|7
1731351750000|2024-11-11 19:02:30|204592.2|204542.2|204592.3|204542.3|204593.7|204543.7|204586|204536|4
1731351760000|2024-11-11 19:02:40|204592.6|204542.6|204578.9|204528.9|204593.3|204543.3|204573.6|204523.6|9
1731351770000|2024-11-11 19:02:50|204576.5|204526.5|204577.3|204527.3|204577.3|204527.3|204576.5|204526.5|3
1731351780000|2024-11-11 19:03:00|204576.4|204526.4|204567.7|204517.7|204577.2|204527.2|204549|204499|17
1731351790000|2024-11-11 19:03:10|204560.6|204510.6|204563|204513|204563.3|204513.3|204556.7|204506.7|6
1731351800000|2024-11-11 19:03:20|204562.7|204512.7|204562.2|204512.2|204566.3|204516.3|204561.7|204511.7|10
1731351810000|2024-11-11 19:03:30|204562.1|204512.1|204567.2|204517.2|204567.2|204517.2|204555.9|204505.9|5
1731351820000|2024-11-11 19:03:40|204569|204519|204504.5|204454.5|204569|204519|204498.8|204448.8|25
1731351830000|2024-11-11 19:03:50|204506.5|204456.5|204509.7|204459.7|204510.7|204460.7|204504|204454|22
1731351840000|2024-11-11 19:04:00|204509.4|204459.4|204511.6|204461.6|204511.6|204461.6|204502.6|204452.6|23
1731351850000|2024-11-11 19:04:10|204512.9|204462.9|204515.7|204465.7|204517.2|204467.2|204512.9|204462.9|6
1731351860000|2024-11-11 19:04:20|204514.2|204464.2|204539|204489|204541.6|204491.6|204514.2|204464.2|12
1731351870000|2024-11-11 19:04:30|204539.6|204489.6|204540.9|204490.9|204545.1|204495.1|204536|204486|9
1731351880000|2024-11-11 19:04:40|204541.3|204491.3|204525.2|204475.2|204541.3|204491.3|204510.1|204460.1|18
1731351890000|2024-11-11 19:04:50|204522.2|204472.2|204523.4|204473.4|204526.1|204476.1|204513|204463|7
1731351900000|2024-11-11 19:05:00|204523.7|204473.7|204525.7|204475.7|204525.7|204475.7|204523.4|204473.4|3
1731351910000|2024-11-11 19:05:10|204525.6|204475.6|204524|204474|204528.3|204478.3|204521.8|204471.8|8
1731351920000|2024-11-11 19:05:20|204523.9|204473.9|204524.6|204474.6|204533.4|204483.4|204521.9|204471.9|11
1731351930000|2024-11-11 19:05:30|204526.7|204476.7|204551.5|204501.5|204555.6|204505.6|204526.7|204476.7|23
1731351940000|2024-11-11 19:05:40|204549.2|204499.2|204551.7|204501.7|204553.4|204503.4|204549|204499|7
1731351950000|2024-11-11 19:05:50|204545.3|204495.3|204537.3|204487.3|204545.7|204495.7|204525|204475|21
1731351960000|2024-11-11 19:06:00|204530.1|204480.1|204520.2|204470.2|204534.7|204484.7|204513|204463|17
1731351970000|2024-11-11 19:06:10|204524.2|204474.2|204547.1|204497.1|204550.5|204500.5|204522.7|204472.7|14
1731351980000|2024-11-11 19:06:20|204545|204495|204564.8|204514.8|204566.8|204516.8|204545|204495|7
1731351990000|2024-11-11 19:06:30|204562.2|204512.2|204569.6|204519.6|204571.4|204521.4|204554.9|204504.9|18
1731352000000|2024-11-11 19:06:40|204569.4|204519.4|204576.9|204526.9|204576.9|204526.9|204566|204516|19
1731352010000|2024-11-11 19:06:50|204574.3|204524.3|204575.5|204525.5|204576.3|204526.3|204571.3|204521.3|18
1731352020000|2024-11-11 19:07:00|204577.1|204527.1|204581.9|204531.9|204587.8|204537.8|204571.9|204521.9|16
1731352030000|2024-11-11 19:07:10|204584|204534|204585.6|204535.6|204585.6|204535.6|204581.6|204531.6|4
1731352040000|2024-11-11 19:07:20|204583.6|204533.6|204585.6|204535.6|204585.6|204535.6|204583.6|204533.6|2
1731352050000|2024-11-11 19:07:30|204585.5|204535.5|204558.6|204508.6|204585.5|204535.5|204558.2|204508.2|19
1731352060000|2024-11-11 19:07:40|204561.8|204511.8|204563.2|204513.2|204565.7|204515.7|204560.4|204510.4|9
1731352070000|2024-11-11 19:07:50|204563.9|204513.9|204562.6|204512.6|204564.8|204514.8|204555.9|204505.9|10
1731352080000|2024-11-11 19:08:00|204558.9|204508.9|204555.2|204505.2|204558.9|204508.9|204551.9|204501.9|12
1731352090000|2024-11-11 19:08:10|204553.8|204503.8|204558.6|204508.6|204559.4|204509.4|204552.5|204502.5|9
1731352100000|2024-11-11 19:08:20|204557.4|204507.4|204514.4|204464.4|204559.4|204509.4|204506.5|204456.5|28
1731352110000|2024-11-11 19:08:30|204513.8|204463.8|204532.4|204482.4|204538|204488|204511.3|204461.3|18
1731352120000|2024-11-11 19:08:40|204536.8|204486.8|204539.3|204489.3|204539.3|204489.3|204535.1|204485.1|6
1731352130000|2024-11-11 19:08:50|204538.3|204488.3|204538.7|204488.7|204539|204489|204538|204488|4
1731352140000|2024-11-11 19:09:00|204538|204488|204540.3|204490.3|204540.3|204490.3|204531.1|204481.1|8
1731352150000|2024-11-11 19:09:10|204540.2|204490.2|204541.3|204491.3|204541.3|204491.3|204540.2|204490.2|6
1731352160000|2024-11-11 19:09:20|204540.5|204490.5|204543.3|204493.3|204544.6|204494.6|204538.7|204488.7|12
1731352170000|2024-11-11 19:09:30|204543.1|204493.1|204542.6|204492.6|204543.1|204493.1|204540.8|204490.8|15
1731352180000|2024-11-11 19:09:40|204540.8|204490.8|204543.3|204493.3|204543.5|204493.5|204540.8|204490.8|14
1731352190000|2024-11-11 19:09:50|204543.5|204493.5|204538.5|204488.5|204543.6|204493.6|204538.5|204488.5|15
1731352200000|2024-11-11 19:10:00|204538|204488|204539|204489|204539|204489|204537.5|204487.5|14
1731352210000|2024-11-11 19:10:10|204539.5|204489.5|204544|204494|204544.7|204494.7|204539.5|204489.5|16
1731352220000|2024-11-11 19:10:20|204541.9|204491.9|204551.2|204501.2|204560.3|204510.3|204540.7|204490.7|14
1731352230000|2024-11-11 19:10:30|204554.5|204504.5|204545.5|204495.5|204558.4|204508.4|204538.2|204488.2|18
1731352240000|2024-11-11 19:10:40|204544.3|204494.3|204626.6|204576.6|204626.6|204576.6|204542.1|204492.1|26
1731352250000|2024-11-11 19:10:50|204622.8|204572.8|204614.5|204564.5|204630.9|204580.9|204608|204558|15
1731352260000|2024-11-11 19:11:00|204611.6|204561.6|204617.9|204567.9|204620|204570|204602.7|204552.7|22
1731352270000|2024-11-11 19:11:10|204620.2|204570.2|204608.8|204558.8|204620.3|204570.3|204601.3|204551.3|5
1731352280000|2024-11-11 19:11:20|204602.2|204552.2|204578.2|204528.2|204602.2|204552.2|204561.7|204511.7|23
1731352290000|2024-11-11 19:11:30|204575.4|204525.4|204569.2|204519.2|204576.4|204526.4|204564.2|204514.2|17
1731352300000|2024-11-11 19:11:40|204571.2|204521.2|204574.3|204524.3|204580.3|204530.3|204571.1|204521.1|20
1731352310000|2024-11-11 19:11:50|204572.3|204522.3|204569.8|204519.8|204576.2|204526.2|204567.2|204517.2|15
1731352320000|2024-11-11 19:12:00|204567.8|204517.8|204550.2|204500.2|204567.8|204517.8|204545.6|204495.6|15
1731352330000|2024-11-11 19:12:10|204545.8|204495.8|204546.9|204496.9|204551.9|204501.9|204542.9|204492.9|9
1731352340000|2024-11-11 19:12:20|204546.2|204496.2|204538.1|204488.1|204546.2|204496.2|204533.8|204483.8|7
1731352350000|2024-11-11 19:12:30|204535.6|204485.6|204506.7|204456.7|204535.6|204485.6|204504.2|204454.2|14
1731352360000|2024-11-11 19:12:40|204507.3|204457.3|204506.8|204456.8|204507.7|204457.7|204503.3|204453.3|4
1731352370000|2024-11-11 19:12:50|204508.2|204458.2|204508.5|204458.5|204509.5|204459.5|204508.2|204458.2|4
1731352380000|2024-11-11 19:13:00|204510.3|204460.3|204517.1|204467.1|204528.4|204478.4|204510.3|204460.3|9
1731352390000|2024-11-11 19:13:10|204515.6|204465.6|204519.2|204469.2|204519.2|204469.2|204515.6|204465.6|2
1731352400000|2024-11-11 19:13:20|204517.2|204467.2|204518.3|204468.3|204520.3|204470.3|204508.7|204458.7|11
1731352410000|2024-11-11 19:13:30|204521.3|204471.3|204518|204468|204525.3|204475.3|204518|204468|7
1731352420000|2024-11-11 19:13:40|204519.4|204469.4|204515.6|204465.6|204519.4|204469.4|204514|204464|3
1731352430000|2024-11-11 19:13:50|204518.7|204468.7|204518.9|204468.9|204518.9|204468.9|204518.7|204468.7|2
1731352440000|2024-11-11 19:14:00|204513.2|204463.2|204509.9|204459.9|204516.3|204466.3|204509.5|204459.5|6
1731352450000|2024-11-11 19:14:10|204511.2|204461.2|204514.8|204464.8|204516.4|204466.4|204511.2|204461.2|5
1731352460000|2024-11-11 19:14:20|204508.5|204458.5|204514|204464|204517.7|204467.7|204508.5|204458.5|7
1731352470000|2024-11-11 19:14:30|204512.6|204462.6|204513.9|204463.9|204523.4|204473.4|204509|204459|14
1731352480000|2024-11-11 19:14:40|204508.2|204458.2|204510|204460|204510|204460|204508.2|204458.2|2
1731352490000|2024-11-11 19:14:50|204511.5|204461.5|204516.8|204466.8|204521.5|204471.5|204509.7|204459.7|16
1731352500000|2024-11-11 19:15:00|204515.6|204465.6|204510.9|204460.9|204515.6|204465.6|204507.6|204457.6|9
1731352510000|2024-11-11 19:15:10|204512.5|204462.5|204511.2|204461.2|204512.5|204462.5|204508.4|204458.4|7
1731352520000|2024-11-11 19:15:20|204509.6|204459.6|204509.6|204459.6|204509.6|204459.6|204509.6|204459.6|1
1731352530000|2024-11-11 19:15:30|204510.6|204460.6|204509.1|204459.1|204510.6|204460.6|204506.6|204456.6|5
1731352540000|2024-11-11 19:15:40|204507.2|204457.2|204450.8|204400.8|204507.2|204457.2|204448.3|204398.3|25
1731352550000|2024-11-11 19:15:50|204450.7|204400.7|204460.4|204410.4|204462.5|204412.5|204450.7|204400.7|15
1731352560000|2024-11-11 19:16:00|204457.2|204407.2|204459.4|204409.4|204460.9|204410.9|204456|204406|6
1731352570000|2024-11-11 19:16:10|204457.1|204407.1|204451.9|204401.9|204457.1|204407.1|204446.1|204396.1|11
1731352580000|2024-11-11 19:16:20|204450|204400|204451.2|204401.2|204453|204403|204448.2|204398.2|11
1731352590000|2024-11-11 19:16:30|204452.6|204402.6|204433.7|204383.7|204453.9|204403.9|204429.5|204379.5|8
1731352600000|2024-11-11 19:16:40|204426.8|204376.8|204377|204327|204426.8|204376.8|204377|204327|10
1731352610000|2024-11-11 19:16:50|204378.3|204328.3|204379.2|204329.2|204379.2|204329.2|204378.3|204328.3|2
1731352620000|2024-11-11 19:17:00|204377.2|204327.2|204381.9|204331.9|204383.8|204333.8|204375|204325|7
1731352630000|2024-11-11 19:17:10|204383.2|204333.2|204418.8|204368.8|204422.3|204372.3|204383.2|204333.2|11
1731352640000|2024-11-11 19:17:20|204416.9|204366.9|204423.6|204373.6|204423.9|204373.9|204414.9|204364.9|16
1731352650000|2024-11-11 19:17:30|204421.2|204371.2|204386.6|204336.6|204421.2|204371.2|204385.6|204335.6|6
1731352660000|2024-11-11 19:17:40|204388.3|204338.3|204447.3|204322.3|204448.3|204342.5|204386.8|204322.3|9
1731352670000|2024-11-11 19:17:50|204448.9|204323.9|204450.2|204325.2|204450.5|204325.5|204445.6|204320.6|10
1731352680000|2024-11-11 19:18:00|204447.9|204322.9|204443.5|204318.5|204447.9|204322.9|204442|204317|4
1731352690000|2024-11-11 19:18:10|204441.2|204316.2|204448.9|204323.9|204449.4|204324.4|204441.2|204316.2|7
1731352700000|2024-11-11 19:18:20|204450.4|204325.4|204442.6|204317.6|204450.4|204350|204400|204316.8|12
1731352710000|2024-11-11 19:18:30|204446.9|204321.9|204446.8|204321.8|204446.9|204321.9|204443.6|204318.6|4
1731352720000|2024-11-11 19:18:40|204449.1|204324.1|204443.9|204318.9|204451.8|204326.8|204439.9|204314.9|10
1731352730000|2024-11-11 19:18:50|204445.7|204320.7|204446.7|204321.7|204446.7|204321.7|204442.7|204317.7|3
1731352740000|2024-11-11 19:19:00|204446.9|204321.9|204439.3|204314.3|204446.9|204321.9|204438.8|204313.8|6
1731352750000|2024-11-11 19:19:10|204440.6|204315.6|204444.2|204319.2|204444.2|204319.2|204440.6|204315.6|3
1731352760000|2024-11-11 19:19:20|204443.1|204318.1|204397.5|204347.5|204444.7|204348.9|204393.3|204316.9|8
1731352770000|2024-11-11 19:19:30|204395.7|204345.7|204395.1|204345.1|204396.1|204346.1|204392.4|204342.4|6
1731352790000|2024-11-11 19:19:50|204396.1|204346.1|204396.1|204346.1|204396.1|204346.1|204396.1|204346.1|1
1731352800000|2024-11-11 19:20:00|204393.8|204343.8|204393.9|204343.9|204393.9|204343.9|204392.2|204342.2|3
1731352810000|2024-11-11 19:20:10|204396.3|204346.3|204345.6|204295.6|204404.1|204354.1|204341.4|204291.4|14
1731352820000|2024-11-11 19:20:20|204345.2|204295.2|204338.4|204288.4|204346|204296|204333.1|204283.1|19
1731352830000|2024-11-11 19:20:30|204340.3|204290.3|204330.4|204280.4|204342.4|204292.4|204329|204279|23
1731352840000|2024-11-11 19:20:40|204331.4|204281.4|204326.5|204276.5|204334.9|204284.9|204326.5|204276.5|15
1731352850000|2024-11-11 19:20:50|204321.5|204271.5|204315.6|204265.6|204324.3|204274.3|204306.1|204256.1|11
1731352860000|2024-11-11 19:21:00|204317.2|204267.2|204298.8|204248.8|204317.2|204267.2|204297.1|204247.1|10
1731352870000|2024-11-11 19:21:10|204344.5|204294.5|204340.8|204290.8|204349.1|204299.1|204330.1|204280.1|14
1731352880000|2024-11-11 19:21:20|204343|204293|204402.2|204352.2|204407.7|204357.7|204343|204293|14
1731352890000|2024-11-11 19:21:30|204406.1|204356.1|204404.1|204354.1|204409.5|204359.5|204404|204354|7
1731352900000|2024-11-11 19:21:40|204405.3|204355.3|204420.8|204370.8|204421|204371|204405|204355|17
1731352910000|2024-11-11 19:21:50|204420.7|204370.7|204418.7|204368.7|204420.8|204370.8|204415.6|204365.6|6
1731352920000|2024-11-11 19:22:00|204416.9|204366.9|204400.8|204350.8|204416.9|204366.9|204398.3|204348.3|8
1731352930000|2024-11-11 19:22:10|204399.1|204349.1|204406.5|204356.5|204406.5|204356.5|204393.9|204343.9|10
1731352940000|2024-11-11 19:22:20|204403.2|204353.2|204401.3|204351.3|204403.2|204353.2|204392.7|204342.7|9
1731352950000|2024-11-11 19:22:30|204406.6|204356.6|204407|204357|204407.8|204357.8|204393.8|204343.8|12
1731352960000|2024-11-11 19:22:40|204405.6|204355.6|204407.2|204357.2|204407.2|204357.2|204405.6|204355.6|5
1731352970000|2024-11-11 19:22:50|204409.7|204359.7|204418.7|204368.7|204424.6|204374.6|204409.7|204359.7|16
1731352980000|2024-11-11 19:23:00|204420.5|204370.5|204423.2|204373.2|204426|204376|204420.5|204370.5|7
1731352990000|2024-11-11 19:23:10|204426.6|204376.6|204443.8|204393.8|204447.5|204397.5|204426.6|204376.6|15
1731353000000|2024-11-11 19:23:20|204446.8|204396.8|204444.2|204394.2|204446.8|204396.8|204441.5|204391.5|7
1731353010000|2024-11-11 19:23:30|204447.6|204397.6|204433|204383|204451.1|204401.1|204428.1|204378.1|10
1731353020000|2024-11-11 19:23:40|204432.5|204382.5|204434.7|204384.7|204437.8|204387.8|204429.7|204379.7|13
1731353030000|2024-11-11 19:23:50|204430.6|204380.6|204433.3|204383.3|204434.9|204384.9|204427.3|204377.3|11
1731353040000|2024-11-11 19:24:00|204431.4|204381.4|204448.6|204323.6|204451.6|204381.4|204420.2|204320.2|11
1731353050000|2024-11-11 19:24:10|204446.4|204321.4|204443.4|204318.4|204447.9|204322.9|204441.9|204316.9|9
1731353060000|2024-11-11 19:24:20|204440.4|204315.4|204438.4|204313.4|204441.4|204316.4|204437|204312|8
1731353070000|2024-11-11 19:24:30|204439.9|204314.9|204442.7|204317.7|204442.7|204317.7|204439.4|204314.4|5
1731353090000|2024-11-11 19:24:50|204444.2|204319.2|204441.9|204316.9|204448|204323|204437.9|204312.9|8
1731353100000|2024-11-11 19:25:00|204439.9|204314.9|204440.2|204315.2|204440.4|204315.4|204436|204311|7
1731353110000|2024-11-11 19:25:10|204439.7|204314.7|204394|204344|204439.7|204344|204394|204310.1|9
1731353120000|2024-11-11 19:25:20|204396.2|204346.2|204401|204351|204401|204351|204396.2|204346.2|7
1731353130000|2024-11-11 19:25:30|204403.7|204353.7|204403.7|204353.7|204403.7|204353.7|204403.7|204353.7|1
1731353140000|2024-11-11 19:25:40|204401.2|204351.2|204401.2|204351.2|204401.2|204351.2|204401.2|204351.2|1
1731353150000|2024-11-11 19:25:50|204402.7|204352.7|204402|204352|204402.7|204352.7|204400.5|204350.5|3
1731353160000|2024-11-11 19:26:00|204401.5|204351.5|204397.5|204347.5|204401.5|204351.5|204397.5|204347.5|2
1731353170000|2024-11-11 19:26:10|204400|204350|204390.4|204340.4|204400|204350|204390.4|204340.4|5
1731353180000|2024-11-11 19:26:20|204394.7|204344.7|204397.2|204347.2|204399.7|204349.7|204393.2|204343.2|6
1731353190000|2024-11-11 19:26:30|204401.7|204351.7|204417.3|204367.3|204417.3|204367.3|204401.7|204351.7|3
1731353200000|2024-11-11 19:26:40|204419.6|204369.6|204430|204380|204430.2|204380.2|204419.6|204369.6|10
1731353210000|2024-11-11 19:26:50|204427.6|204377.6|204426.5|204376.5|204427.6|204377.6|204424.4|204374.4|6
1731353220000|2024-11-11 19:27:00|204424.7|204374.7|204469.5|204419.5|204471.1|204421.1|204424.7|204374.7|18
1731353230000|2024-11-11 19:27:10|204467.9|204417.9|204468.3|204418.3|204471.4|204421.4|204464.7|204414.7|12
1731353240000|2024-11-11 19:27:20|204466.5|204416.5|204442.6|204392.6|204466.5|204416.5|204439.7|204389.7|8
1731353250000|2024-11-11 19:27:30|204442|204392|204442|204392|204442|204392|204442|204392|1
1731353260000|2024-11-11 19:27:40|204442.6|204392.6|204446.5|204396.5|204449|204399|204442.6|204392.6|6
1731353270000|2024-11-11 19:27:50|204445.8|204395.8|204451.6|204401.6|204455|204405|204443.1|204393.1|13
1731353280000|2024-11-11 19:28:00|204449.5|204399.5|204440.5|204390.5|204450.2|204400.2|204440.5|204390.5|11
1731353290000|2024-11-11 19:28:10|204445.6|204395.6|204449.1|204399.1|204449.1|204399.1|204445.6|204395.6|3
1731353300000|2024-11-11 19:28:20|204445.8|204395.8|204449.3|204399.3|204449.3|204399.3|204441.4|204391.4|5
1731353310000|2024-11-11 19:28:30|204446.6|204396.6|204447.2|204397.2|204448|204398|204442|204392|5
1731353320000|2024-11-11 19:28:40|204444.2|204394.2|204419.1|204369.1|204445.7|204395.7|204410.9|204360.9|12
1731353330000|2024-11-11 19:28:50|204418.6|204368.6|204420.1|204370.1|204420.6|204370.6|204418.1|204368.1|8
1731353340000|2024-11-11 19:29:00|204418.1|204368.1|204416.9|204366.9|204420.8|204370.8|204415.9|204365.9|16
1731353350000|2024-11-11 19:29:10|204418.4|204368.4|204424|204374|204424|204374|204418.4|204368.4|7
1731353360000|2024-11-11 19:29:20|204425.6|204375.6|204419.2|204369.2|204425.6|204375.6|204416.1|204366.1|15
1731353370000|2024-11-11 19:29:30|204418.7|204368.7|204371.6|204321.6|204420.4|204370.4|204361.5|204311.5|17
1731353380000|2024-11-11 19:29:40|204371.7|204321.7|204423.5|204373.5|204425.8|204375.8|204364.2|204314.2|21
1731353390000|2024-11-11 19:29:50|204425.2|204375.2|204429.9|204379.9|204433.4|204383.4|204425.2|204375.2|14
1731353400000|2024-11-11 19:30:00|204431|204381|204417.3|204367.3|204431|204381|204412.8|204362.8|18
1731353410000|2024-11-11 19:30:10|204423.8|204373.8|204422.3|204372.3|204426|204376|204416.7|204366.7|8
1731353420000|2024-11-11 19:30:20|204423.6|204373.6|204429.1|204379.1|204432.8|204382.8|204422.9|204372.9|10
1731353430000|2024-11-11 19:30:30|204426.6|204376.6|204425.7|204375.7|204426.6|204376.6|204424|204374|3
1731353440000|2024-11-11 19:30:40|204424.3|204374.3|204421.4|204371.4|204433.7|204383.7|204419.4|204369.4|8
1731353450000|2024-11-11 19:30:50|204430|204380|204430.1|204380.1|204430.1|204380.1|204430|204380|2
1731353460000|2024-11-11 19:31:00|204428.8|204378.8|204428.4|204378.4|204431.8|204381.8|204422|204372|11
1731353470000|2024-11-11 19:31:10|204426.6|204376.6|204416.7|204366.7|204426.6|204376.6|204414.9|204364.9|4
1731353480000|2024-11-11 19:31:20|204414.3|204364.3|204431.4|204381.4|204457.2|204407.2|204414.3|204364.3|16
1731353490000|2024-11-11 19:31:30|204432.2|204382.2|204422.8|204372.8|204435.4|204385.4|204421.9|204371.9|5
1731353500000|2024-11-11 19:31:40|204424.6|204374.6|204424.2|204374.2|204424.6|204374.6|204421.5|204371.5|7
1731353510000|2024-11-11 19:31:50|204432.4|204382.4|204425.2|204375.2|204432.4|204382.4|204425.2|204375.2|3
1731353520000|2024-11-11 19:32:00|204423.4|204373.4|204428.1|204378.1|204428.1|204378.1|204421.4|204371.4|6
1731353530000|2024-11-11 19:32:10|204420.3|204370.3|204427.5|204377.5|204427.5|204377.5|204419.7|204369.7|5
1731353540000|2024-11-11 19:32:20|204428.3|204378.3|204428.2|204378.2|204428.3|204378.3|204421|204371|4
1731353550000|2024-11-11 19:32:30|204421.2|204371.2|204416.1|204366.1|204427.3|204377.3|204414.2|204364.2|22
1731353560000|2024-11-11 19:32:40|204417.4|204367.4|204415.4|204365.4|204422.1|204372.1|204415|204365|18
1731353570000|2024-11-11 19:32:50|204413.6|204363.6|204415.4|204365.4|204418.3|204368.3|204413.6|204363.6|6
1731353580000|2024-11-11 19:33:00|204417.2|204367.2|204417.2|204367.2|204417.2|204367.2|204417.2|204367.2|1
1731353590000|2024-11-11 19:33:10|204420.6|204370.6|204417.7|204367.7|204420.6|204370.6|204416.5|204366.5|17
1731353600000|2024-11-11 19:33:20|204418.9|204368.9|204421.8|204371.8|204421.8|204371.8|204416.9|204366.9|15
1731353610000|2024-11-11 19:33:30|204423.5|204373.5|204425.5|204375.5|204426.7|204376.7|204421.3|204371.3|9
1731353620000|2024-11-11 19:33:40|204423.4|204373.4|204424|204374|204424|204374|204423.4|204373.4|2
1731353630000|2024-11-11 19:33:50|204423|204373|204412.4|204362.4|204432.1|204382.1|204412.4|204362.4|6
1731353640000|2024-11-11 19:34:00|204422.5|204372.5|204422.9|204372.9|204425.8|204375.8|204420.4|204370.4|14
1731353660000|2024-11-11 19:34:20|204420.9|204370.9|204423.3|204373.3|204424.9|204374.9|204417.5|204367.5|29
1731353670000|2024-11-11 19:34:30|204417.4|204367.4|204421.7|204371.7|204422.4|204372.4|204415.5|204365.5|15
1731353680000|2024-11-11 19:34:40|204418.6|204368.6|204423.2|204373.2|204430.7|204380.7|204418.6|204368.6|8
1731353690000|2024-11-11 19:34:50|204421.2|204371.2|204416.5|204366.5|204422.5|204372.5|204416.5|204366.5|7
1731353700000|2024-11-11 19:35:00|204416.9|204366.9|204420.9|204370.9|204421.8|204371.8|204408.6|204358.6|13
1731353720000|2024-11-11 19:35:20|204418.9|204368.9|204421.7|204371.7|204421.7|204371.7|204418.8|204368.8|5
1731353730000|2024-11-11 19:35:30|204423.3|204373.3|204436.6|204386.6|204436.6|204386.6|204420.3|204370.3|11
1731353740000|2024-11-11 19:35:40|204433.6|204383.6|204418.8|204368.8|204435|204385|204418.5|204368.5|11
1731353750000|2024-11-11 19:35:50|204418|204368|204418|204368|204418|204368|204418|204368|1
1731353760000|2024-11-11 19:36:00|204419.3|204369.3|204419.6|204369.6|204425.7|204375.7|204415.6|204365.6|10
1731353770000|2024-11-11 19:36:10|204418.8|204368.8|204419|204369|204419|204369|204417.9|204367.9|3
1731353790000|2024-11-11 19:36:30|204415.8|204365.8|204420.7|204370.7|204421.4|204371.4|204410.6|204360.6|12
1731353800000|2024-11-11 19:36:40|204421.6|204371.6|204418.4|204368.4|204421.6|204371.6|204416.3|204366.3|5
1731353810000|2024-11-11 19:36:50|204416.1|204366.1|204417.2|204367.2|204418.1|204368.1|204416.1|204366.1|6
1731353820000|2024-11-11 19:37:00|204415|204365|204417.7|204367.7|204417.7|204367.7|204411.1|204361.1|10
1731353830000|2024-11-11 19:37:10|204417.4|204367.4|204418.2|204368.2|204419|204369|204415.7|204365.7|10
1731353840000|2024-11-11 19:37:20|204417.5|204367.5|204411.7|204361.7|204417.5|204367.5|204410.4|204360.4|7
1731353850000|2024-11-11 19:37:30|204409.4|204359.4|204399.2|204349.2|204409.4|204359.4|204394.7|204344.7|3
1731353860000|2024-11-11 19:37:40|204395.3|204345.3|204380.1|204330.1|204400.5|204350.5|204376.7|204326.7|12
1731353870000|2024-11-11 19:37:50|204379.1|204329.1|204382.5|204332.5|204382.5|204332.5|204378.9|204328.9|14
1731353880000|2024-11-11 19:38:00|204385.4|204335.4|204412.1|204362.1|204413.2|204363.2|204384.5|204334.5|10
1731353890000|2024-11-11 19:38:10|204413.3|204363.3|204410|204360|204417.4|204367.4|204409.6|204359.6|15
1731353900000|2024-11-11 19:38:20|204408.8|204358.8|204412.4|204362.4|204417.5|204367.5|204408.5|204358.5|12
1731353910000|2024-11-11 19:38:30|204413.2|204363.2|204402|204352|204413.9|204363.9|204401.9|204351.9|10
1731353920000|2024-11-11 19:38:40|204400.6|204350.6|204410.7|204360.7|204410.7|204360.7|204400.6|204350.6|6
1731353930000|2024-11-11 19:38:50|204406|204356|204406.8|204356.8|204406.8|204356.8|204402.7|204352.7|7
1731353940000|2024-11-11 19:39:00|204404|204354|204387.3|204337.3|204404.9|204354.9|204387.3|204337.3|11
1731353950000|2024-11-11 19:39:10|204392.3|204342.3|204369.9|204319.9|204393.3|204343.3|204364.4|204314.4|13
1731353960000|2024-11-11 19:39:20|204368.3|204318.3|204374.1|204324.1|204374.1|204324.1|204368.3|204318.3|8
1731353970000|2024-11-11 19:39:30|204371.1|204321.1|204342.2|204292.2|204371.1|204321.1|204342.2|204292.2|3
1731353980000|2024-11-11 19:39:40|204337.7|204287.7|204348.4|204298.4|204349.6|204299.6|204337.7|204287.7|14
1731353990000|2024-11-11 19:39:50|204349.7|204299.7|204369.4|204319.4|204373.1|204323.1|204347.9|204297.9|18
1731354000000|2024-11-11 19:40:00|204370.6|204320.6|204371.7|204321.7|204376|204326|204370.6|204320.6|5
1731354010000|2024-11-11 19:40:10|204369.5|204319.5|204372.1|204322.1|204372.7|204322.7|204369.5|204319.5|6
1731354030000|2024-11-11 19:40:30|204375.3|204325.3|204367.8|204317.8|204375.3|204325.3|204364.9|204314.9|8
1731354040000|2024-11-11 19:40:40|204370.3|204320.3|204346.1|204296.1|204371.8|204321.8|204345|204295|19
1731354050000|2024-11-11 19:40:50|204347.1|204297.1|204346.4|204296.4|204348.6|204298.6|204345.1|204295.1|8
1731354060000|2024-11-11 19:41:00|204348|204298|204319.8|204269.8|204348|204298|204319.8|204269.8|9
1731354070000|2024-11-11 19:41:10|204321.4|204271.4|204323.1|204273.1|204324.6|204274.6|204319.8|204269.8|6
1731354080000|2024-11-11 19:41:20|204321.7|204271.7|204320.4|204270.4|204323.7|204273.7|204318.3|204268.3|10
1731354090000|2024-11-11 19:41:30|204318.7|204268.7|204297.7|204247.7|204326.5|204276.5|204290.8|204240.8|15
1731354100000|2024-11-11 19:41:40|204296.8|204246.8|204326.8|204276.8|204327.9|204277.9|204295.4|204245.4|13
1731354110000|2024-11-11 19:41:50|204325|204275|204328.7|204278.7|204328.7|204278.7|204322.6|204272.6|9
1731354120000|2024-11-11 19:42:00|204327.8|204277.8|204328.4|204278.4|204328.4|204278.4|204325.5|204275.5|5
1731354130000|2024-11-11 19:42:10|204326.7|204276.7|204324.7|204274.7|204326.7|204276.7|204322.7|204272.7|5
1731354140000|2024-11-11 19:42:20|204324.9|204274.9|204321|204271|204328.5|204278.5|204319.5|204269.5|10
1731354150000|2024-11-11 19:42:30|204322.6|204272.6|204246.7|204196.7|204322.6|204272.6|204246.7|204196.7|17
1731354160000|2024-11-11 19:42:40|204251.6|204201.6|204298.7|204248.7|204299.2|204249.2|204246.3|204196.3|24
1731354170000|2024-11-11 19:42:50|204296.9|204246.9|204300.1|204250.1|204300.1|204250.1|204294.9|204244.9|5
1731354180000|2024-11-11 19:43:00|204298.2|204248.2|204296.9|204246.9|204298.2|204248.2|204295.6|204245.6|3
1731354190000|2024-11-11 19:43:10|204295.1|204245.1|204296.1|204246.1|204297.2|204247.2|204294.9|204244.9|5
1731354200000|2024-11-11 19:43:20|204294.1|204244.1|204295.6|204245.6|204295.6|204245.6|204291.2|204241.2|6
1731354210000|2024-11-11 19:43:30|204301|204251|204324.4|204274.4|204326.9|204276.9|204301|204251|8
1731354220000|2024-11-11 19:43:40|204326.1|204276.1|204322.7|204272.7|204326.4|204276.4|204322.7|204272.7|5
1731354230000|2024-11-11 19:43:50|204323.5|204273.5|204307.4|204257.4|204323.5|204273.5|204307.4|204257.4|7
1731354240000|2024-11-11 19:44:00|204308.6|204258.6|204312.1|204262.1|204314.7|204264.7|204308.6|204258.6|8
1731354250000|2024-11-11 19:44:10|204310.7|204260.7|204311.8|204261.8|204311.8|204261.8|204307.9|204257.9|5
1731354260000|2024-11-11 19:44:20|204309.3|204259.3|204232.5|204182.5|204309.3|204259.3|204231.2|204181.2|10
1731354270000|2024-11-11 19:44:30|204233.1|204183.1|204293.7|204243.7|204293.7|204243.7|204212.8|204162.8|16
1731354280000|2024-11-11 19:44:40|204295.2|204245.2|204297.3|204247.3|204298.8|204248.8|204293.8|204243.8|8
1731354290000|2024-11-11 19:44:50|204299.4|204249.4|204303|204253|204303.8|204253.8|204299.4|204249.4|8
1731354300000|2024-11-11 19:45:00|204301.6|204251.6|204297.7|204247.7|204305.8|204255.8|204297.7|204247.7|15
1731354310000|2024-11-11 19:45:10|204286.3|204236.3|204283.7|204233.7|204287.8|204237.8|204276.5|204226.5|9
1731354320000|2024-11-11 19:45:20|204284.4|204234.4|204302.3|204252.3|204304.9|204254.9|204284.2|204234.2|8
1731354330000|2024-11-11 19:45:30|204267.7|204217.7|204271.2|204221.2|204271.2|204221.2|204266.8|204216.8|6
1731354340000|2024-11-11 19:45:40|204270.7|204220.7|204269.1|204219.1|204273.4|204223.4|204265.6|204215.6|10
1731354350000|2024-11-11 19:45:50|204270.1|204220.1|204301.7|204251.7|204301.7|204251.7|204263.8|204213.8|17
1731354360000|2024-11-11 19:46:00|204299.3|204249.3|204321.7|204271.7|204326.9|204276.9|204296.5|204246.5|15
1731354370000|2024-11-11 19:46:10|204324.1|204274.1|204319.7|204269.7|204327.5|204277.5|204319|204269|10
1731354380000|2024-11-11 19:46:20|204320.3|204270.3|204328.3|204278.3|204328.3|204278.3|204319.3|204269.3|4
1731354390000|2024-11-11 19:46:30|204339.6|204289.6|204322.3|204272.3|204339.6|204289.6|204322.3|204272.3|5
1731354400000|2024-11-11 19:46:40|204317.4|204267.4|204340.6|204290.6|204340.9|204290.9|204314|204264|21
1731354410000|2024-11-11 19:46:50|204337.8|204287.8|204346.5|204296.5|204346.5|204296.5|204337.8|204287.8|6
1731354420000|2024-11-11 19:47:00|204345.6|204295.6|204341.2|204291.2|204346|204296|204335.6|204285.6|8
1731354430000|2024-11-11 19:47:10|204339.8|204289.8|204333.8|204283.8|204341|204291|204333.8|204283.8|10
1731354440000|2024-11-11 19:47:20|204335.2|204285.2|204340.3|204290.3|204342.5|204292.5|204335.2|204285.2|6
1731354450000|2024-11-11 19:47:30|204335.5|204285.5|204337.5|204287.5|204337.5|204287.5|204335.5|204285.5|5
1731354460000|2024-11-11 19:47:40|204336|204286|204312.1|204262.1|204337|204287|204309|204259|8
1731354470000|2024-11-11 19:47:50|204321.5|204271.5|204322.4|204272.4|204328.7|204278.7|204319.2|204269.2|27
1731354480000|2024-11-11 19:48:00|204324.2|204274.2|204329.3|204279.3|204331.1|204281.1|204318.5|204268.5|13
1731354490000|2024-11-11 19:48:10|204327.7|204277.7|204328.6|204278.6|204328.6|204278.6|204327.7|204277.7|4
1731354500000|2024-11-11 19:48:20|204327.8|204277.8|204327|204277|204328.4|204278.4|204326.5|204276.5|7
1731354510000|2024-11-11 19:48:30|204297.6|204247.6|204286.9|204236.9|204298.5|204248.5|204278.6|204228.6|15
1731354520000|2024-11-11 19:48:40|204287.2|204237.2|204285|204235|204287.7|204237.7|204284.4|204234.4|11
1731354530000|2024-11-11 19:48:50|204286.8|204236.8|204260|204210|204286.8|204236.8|204260|204210|16
1731354540000|2024-11-11 19:49:00|204252.8|204202.8|204247.4|204197.4|204255.1|204205.1|204245|204195|11
1731354550000|2024-11-11 19:49:10|204248.4|204198.4|204272.5|204222.5|204277.9|204227.9|204246.6|204196.6|16
1731354560000|2024-11-11 19:49:20|204271.5|204221.5|204265.7|204215.7|204275.6|204225.6|204264.1|204214.1|6
1731354570000|2024-11-11 19:49:30|204264.7|204214.7|204257.1|204207.1|204269.1|204219.1|204255.8|204205.8|12
1731354580000|2024-11-11 19:49:40|204254.8|204204.8|204255.2|204205.2|204255.2|204205.2|204253.7|204203.7|5
1731354590000|2024-11-11 19:49:50|204256.5|204206.5|204255.2|204205.2|204258|204208|204254.3|204204.3|6
1731354600000|2024-11-11 19:50:00|204253.6|204203.6|204242.4|204192.4|204253.6|204203.6|204239.7|204189.7|5
1731354610000|2024-11-11 19:50:10|204240.6|204190.6|204240.6|204190.6|204242.1|204192.1|204237.3|204187.3|9
1731354620000|2024-11-11 19:50:20|204242.4|204192.4|204256.9|204206.9|204258.6|204208.6|204242.4|204192.4|11
1731354630000|2024-11-11 19:50:30|204256.8|204206.8|204286.5|204236.5|204288.5|204238.5|204256.8|204206.8|14
1731354640000|2024-11-11 19:50:40|204284.6|204234.6|204289|204239|204289|204239|204284.6|204234.6|7
1731354650000|2024-11-11 19:50:50|204287.5|204237.5|204270.6|204220.6|204287.5|204237.5|204267|204217|7
1731354660000|2024-11-11 19:51:00|204274.5|204224.5|204287.6|204237.6|204290.4|204240.4|204274.5|204224.5|8
1731354670000|2024-11-11 19:51:10|204289.2|204239.2|204305.5|204255.5|204311.5|204261.5|204289.2|204239.2|15
1731354680000|2024-11-11 19:51:20|204307.3|204257.3|204320|204270|204321.8|204271.8|204305.3|204255.3|10
1731354690000|2024-11-11 19:51:30|204320.7|204270.7|204338|204288|204344|204294|204320.7|204270.7|16
1731354700000|2024-11-11 19:51:40|204333.2|204283.2|204327.9|204277.9|204333.2|204283.2|204327.9|204277.9|11
1731354710000|2024-11-11 19:51:50|204328.6|204278.6|204307.2|204257.2|204328.6|204278.6|204307.2|204257.2|6
1731354720000|2024-11-11 19:52:00|204308.3|204258.3|204310.1|204260.1|204317.2|204267.2|204307.2|204257.2|11
1731354730000|2024-11-11 19:52:10|204310.7|204260.7|204310.9|204260.9|204310.9|204260.9|204310.1|204260.1|7
1731354740000|2024-11-11 19:52:20|204309.9|204259.9|204311.5|204261.5|204311.5|204261.5|204308.3|204258.3|10
1731354750000|2024-11-11 19:52:30|204312|204262|204285.4|204235.4|204312|204262|204280.6|204230.6|15
1731354760000|2024-11-11 19:52:40|204287|204237|204277.3|204227.3|204287|204237|204275|204225|11
1731354770000|2024-11-11 19:52:50|204276.2|204226.2|204257.6|204207.6|204276.2|204226.2|204257.6|204207.6|16
1731354780000|2024-11-11 19:53:00|204256.7|204206.7|204283.9|204233.9|204283.9|204233.9|204256.7|204206.7|15
1731354790000|2024-11-11 19:53:10|204285.2|204235.2|204286.9|204236.9|204287.4|204237.4|204285.2|204235.2|4
1731354800000|2024-11-11 19:53:20|204284.6|204234.6|204295.7|204245.7|204298.7|204248.7|204284.6|204234.6|11
1731354810000|2024-11-11 19:53:30|204295.2|204245.2|204293.6|204243.6|204298.6|204248.6|204292.9|204242.9|8
1731354820000|2024-11-11 19:53:40|204294.7|204244.7|204370.2|204320.2|204370.2|204320.2|204294.7|204244.7|13
1731354830000|2024-11-11 19:53:50|204372.8|204322.8|204381.7|204331.7|204381.7|204331.7|204362.9|204312.9|17
1731354840000|2024-11-11 19:54:00|204377.8|204327.8|204400|204350|204406.2|204356.2|204375.7|204325.7|24
1731354850000|2024-11-11 19:54:10|204399.4|204349.4|204396.5|204346.5|204408|204358|204394.1|204344.1|21
1731354860000|2024-11-11 19:54:20|204393.9|204343.9|204383.4|204333.4|204395.6|204345.6|204372.6|204322.6|19
1731354870000|2024-11-11 19:54:30|204385.3|204335.3|204382.8|204332.8|204385.3|204335.3|204378.5|204328.5|16
1731354880000|2024-11-11 19:54:40|204377.5|204327.5|204372.4|204322.4|204377.5|204327.5|204367.9|204317.9|8
1731354890000|2024-11-11 19:54:50|204372.2|204322.2|204432.3|204382.3|204436.8|204386.8|204372.2|204322.2|10
1731354900000|2024-11-11 19:55:00|204421.8|204371.8|204420.6|204370.6|204428.9|204378.9|204415.2|204365.2|22
1731354910000|2024-11-11 19:55:10|204414.8|204364.8|204420.6|204370.6|204424.6|204374.6|204413.5|204363.5|14
1731354920000|2024-11-11 19:55:20|204423.8|204373.8|204420.7|204370.7|204423.8|204373.8|204415.5|204365.5|10
1731354930000|2024-11-11 19:55:30|204419|204369|204419.9|204369.9|204421.5|204371.5|204414.2|204364.2|8
1731354940000|2024-11-11 19:55:40|204418.1|204368.1|204403.2|204353.2|204418.1|204368.1|204398|204348|16
1731354950000|2024-11-11 19:55:50|204400.8|204350.8|204391.7|204341.7|204400.8|204350.8|204391.7|204341.7|4
1731354960000|2024-11-11 19:56:00|204393|204343|204394.3|204344.3|204394.3|204344.3|204390|204340|5
1731354970000|2024-11-11 19:56:10|204392.3|204342.3|204367.6|204317.6|204397|204347|204367.6|204317.6|10
1731354980000|2024-11-11 19:56:20|204365.7|204315.7|204365.4|204315.4|204367.8|204317.8|204360.9|204310.9|10
1731354990000|2024-11-11 19:56:30|204361.1|204311.1|204337.3|204287.3|204361.1|204311.1|204328.1|204278.1|19
1731355000000|2024-11-11 19:56:40|204334.8|204284.8|204325.7|204275.7|204334.8|204284.8|204323.2|204273.2|7
1731355010000|2024-11-11 19:56:50|204323.6|204273.6|204318.2|204268.2|204323.6|204273.6|204312.1|204262.1|13
1731355020000|2024-11-11 19:57:00|204319.7|204269.7|204323.8|204273.8|204337.9|204287.9|204319.7|204269.7|11
1731355030000|2024-11-11 19:57:10|204330.4|204280.4|204332.4|204282.4|204350.5|204300.5|204324.8|204274.8|15
1731355040000|2024-11-11 19:57:20|204330.4|204280.4|204345|204295|204346|204296|204330.4|204280.4|10
1731355050000|2024-11-11 19:57:30|204347|204297|204336.9|204286.9|204347|204297|204336.9|204286.9|8
1731355060000|2024-11-11 19:57:40|204339.1|204289.1|204300|204250|204342.9|204292.9|204293.8|204243.8|18
1731355070000|2024-11-11 19:57:50|204300.4|204250.4|204301.2|204251.2|204304.9|204254.9|204298|204248|9
1731355080000|2024-11-11 19:58:00|204297.2|204247.2|204302.1|204252.1|204304.8|204254.8|204295.4|204245.4|10
1731355090000|2024-11-11 19:58:10|204303.3|204253.3|204297.8|204247.8|204306.8|204256.8|204293.6|204243.6|9
1731355100000|2024-11-11 19:58:20|204295.9|204245.9|204288|204238|204301.1|204251.1|204284.3|204234.3|15
1731355110000|2024-11-11 19:58:30|204284.2|204234.2|204289.2|204239.2|204289.2|204239.2|204284.2|204234.2|4
1731355120000|2024-11-11 19:58:40|204287.2|204237.2|204248.1|204198.1|204287.2|204237.2|204248.1|204198.1|20
1731355130000|2024-11-11 19:58:50|204247.6|204197.6|204248.1|204198.1|204257|204207|204244|204194|21
1731355140000|2024-11-11 19:59:00|204241.7|204191.7|204251.5|204201.5|204253.5|204203.5|204241.3|204191.3|17
1731355150000|2024-11-11 19:59:10|204253.6|204203.6|204253.3|204203.3|204258.5|204208.5|204242.8|204192.8|12
1731355160000|2024-11-11 19:59:20|204251.9|204201.9|204277.7|204227.7|204281.7|204231.7|204251.1|204201.1|27
1731355170000|2024-11-11 19:59:30|204281.1|204231.1|204295.6|204245.6|204295.6|204245.6|204272.6|204222.6|29
1731355180000|2024-11-11 19:59:40|204292.7|204242.7|204291.1|204241.1|204302.5|204252.5|204282.9|204232.9|28
1731355190000|2024-11-11 19:59:50|204292.1|204242.1|204286.6|204236.6|204297.6|204247.6|204286.1|204236.1|23
1731355200000|2024-11-11 20:00:00|204283.5|204233.5|204249.8|204199.8|204283.5|204233.5|204249.8|204199.8|26
1731355210000|2024-11-11 20:00:10|204249|204199|204229.6|204179.6|204249.2|204199.2|204229.6|204179.6|14
1731355220000|2024-11-11 20:00:20|204228.3|204178.3|204205.9|204155.9|204234.5|204184.5|204205.9|204155.9|14
1731355230000|2024-11-11 20:00:30|204203.6|204153.6|204207.3|204157.3|204210|204160|204203.6|204153.6|12
1731355240000|2024-11-11 20:00:40|204209.2|204159.2|204205.5|204155.5|204229.2|204179.2|204204.5|204154.5|10
1731355250000|2024-11-11 20:00:50|204203.9|204153.9|204192.2|204142.2|204206.7|204156.7|204191.8|204141.8|12
1731355260000|2024-11-11 20:01:00|204189.4|204139.4|204151.9|204101.9|204192|204142|204148.5|204098.5|21
1731355270000|2024-11-11 20:01:10|204149.8|204099.8|204159.8|204109.8|204164|204114|204149.8|204099.8|20
1731355280000|2024-11-11 20:01:20|204161|204111|204128.5|204078.5|204162.5|204112.5|204126.8|204076.8|15
1731355290000|2024-11-11 20:01:30|204129.4|204079.4|204083.5|204033.5|204129.4|204079.4|204078|204028|21
1731355300000|2024-11-11 20:01:40|204081.8|204031.8|204081.4|204031.4|204111.9|204031.8|204066.1|203984.9|19
1731355310000|2024-11-11 20:01:50|204080.3|204030.3|204070.3|204020.3|204082.8|204032.8|204069.1|204019.1|14
1731355320000|2024-11-11 20:02:00|204071.8|204021.8|204107.4|204057.4|204127.8|204077.8|204070.8|204020.8|18
1731355330000|2024-11-11 20:02:10|204111.3|204061.3|204123.5|204073.5|204123.5|204073.5|204107.1|204057.1|17
1731355340000|2024-11-11 20:02:20|204117.6|204067.6|204099.1|204049.1|204141.3|204070.4|204083.8|203994|23
1731355350000|2024-11-11 20:02:30|204100.1|204050.1|204100.6|204050.6|204102.8|204052.8|204092.2|204042.2|17
1731355360000|2024-11-11 20:02:40|204105.5|204055.5|204077.7|204027.7|204107|204057|204075.3|204025.3|13
1731355370000|2024-11-11 20:02:50|204076.5|204026.5|204071.9|204021.9|204077.9|204027.9|204071.9|204021.9|15
1731355380000|2024-11-11 20:03:00|204069.2|204019.2|204067.3|204017.3|204071.7|204021.7|204063.3|204013.3|12
1731355390000|2024-11-11 20:03:10|204066.5|204016.5|204073.5|204023.5|204076|204026|204066.5|204016.5|13
1731355400000|2024-11-11 20:03:20|204077.6|204027.6|204078|204028|204081.4|204031.4|204072.9|204022.9|9
1731355410000|2024-11-11 20:03:30|204076.5|204026.5|204097.4|204047.4|204098.6|204048.6|204076.5|204026.5|10
1731355420000|2024-11-11 20:03:40|204098.4|204048.4|204088.6|204038.6|204108.3|204058.3|204088.6|204038.6|11
1731355430000|2024-11-11 20:03:50|204088|204038|204078|204028|204089.4|204039.4|204078|204028|9
1731355440000|2024-11-11 20:04:00|204076.9|204026.9|204044.3|203994.3|204078|204028|204040.9|203990.9|9
1731355450000|2024-11-11 20:04:10|204042.7|203992.7|203997|203947|204043.3|203993.3|203994.3|203944.3|11
1731355460000|2024-11-11 20:04:20|203999|203949|204025|203975|204043.2|203993.2|203984.1|203934.1|14
1731355470000|2024-11-11 20:04:30|204026|203976|204045|203995|204046|203996|204009.6|203959.6|14
1731355480000|2024-11-11 20:04:40|204045.9|203995.9|204045.5|203995.5|204045.9|203995.9|204042.3|203992.3|14
1731355490000|2024-11-11 20:04:50|204044.6|203994.6|204046.8|203996.8|204047.4|203997.4|204044.1|203994.1|15
1731355500000|2024-11-11 20:05:00|204047.4|203997.4|204043.1|203993.1|204057.1|204007.1|204028.1|203978.1|16
1731355510000|2024-11-11 20:05:10|204044.6|203994.6|204058.8|204008.8|204058.8|204008.8|204036.7|203986.7|19
1731355520000|2024-11-11 20:05:20|204060|204010|204060.3|204010.3|204066.3|204016.3|204057.8|204007.8|8
1731355530000|2024-11-11 20:05:30|204059|204009|204072.1|204022.1|204075.4|204025.4|204058|204008|14
1731355540000|2024-11-11 20:05:40|204077|204027|204042.5|203992.5|204078.8|204028.8|204042.5|203992.5|13
1731355550000|2024-11-11 20:05:50|204037.3|203987.3|204043.3|203993.3|204046.1|203996.1|204033.5|203983.5|11
1731355560000|2024-11-11 20:06:00|204044|203994|204044.7|203994.7|204054.9|204004.9|204041.9|203991.9|17
1731355570000|2024-11-11 20:06:10|204047.9|203997.9|204062.4|204012.4|204065.8|204015.8|204045.4|203995.4|14
1731355580000|2024-11-11 20:06:20|204063.6|204013.6|204060.6|204010.6|204063.6|204013.6|204055.9|204005.9|15
1731355590000|2024-11-11 20:06:30|204058.1|204008.1|204044.9|203994.9|204058.1|204008.1|204044|203994|13
1731355600000|2024-11-11 20:06:40|204050.4|204000.4|204047.3|203997.3|204050.4|204000.4|204046|203996|4
1731355610000|2024-11-11 20:06:50|204048|203998|204049.3|203999.3|204054.1|204004.1|204047|203997|7
1731355620000|2024-11-11 20:07:00|204048.4|203998.4|204061.6|204011.6|204064.3|204014.3|204048.4|203998.4|14
1731355630000|2024-11-11 20:07:10|204057.7|204007.7|204067|204017|204070.5|204020.5|204055.7|204005.7|11
1731355640000|2024-11-11 20:07:20|204068.5|204018.5|204068|204018|204070.3|204020.3|204067|204017|8
1731355650000|2024-11-11 20:07:30|204066|204016|204062.5|204012.5|204066|204016|204057|204007|9
1731355660000|2024-11-11 20:07:40|204064.7|204014.7|204057.6|204007.6|204068.7|204018.7|204056.8|204006.8|10
1731355670000|2024-11-11 20:07:50|204055.9|204005.9|204071.8|204021.8|204082.6|204032.6|204055.9|204005.9|14
1731355680000|2024-11-11 20:08:00|204075.5|204025.5|204081.9|204031.9|204081.9|204031.9|204075.4|204025.4|8
1731355690000|2024-11-11 20:08:10|204081.4|204031.4|204079.4|204029.4|204083.9|204033.9|204079.4|204029.4|11
1731355700000|2024-11-11 20:08:20|204075.3|204025.3|204053.5|204003.5|204075.3|204025.3|204042.9|203992.9|12
1731355710000|2024-11-11 20:08:30|204052.3|204002.3|204052.5|204002.5|204056.4|204006.4|204050.8|204000.8|10
1731355720000|2024-11-11 20:08:40|204053.8|204003.8|204045.1|203995.1|204056.6|204006.6|204045.1|203995.1|11
1731355730000|2024-11-11 20:08:50|204046.1|203996.1|204046.7|203996.7|204048.3|203998.3|204045.1|203995.1|8
1731355740000|2024-11-11 20:09:00|204048.2|203998.2|204048.5|203998.5|204051.5|204001.5|204047|203997|10
1731355750000|2024-11-11 20:09:10|204046.9|203996.9|204055.7|204005.7|204059.9|204009.9|204046.9|203996.9|11
1731355760000|2024-11-11 20:09:20|204051.6|204001.6|204048|203998|204056.5|204006.5|204046.5|203996.5|15
1731355770000|2024-11-11 20:09:30|204044.8|203994.8|204053.1|204003.1|204057.4|204007.4|204044.8|203994.8|8
1731355780000|2024-11-11 20:09:40|204053.6|204003.6|204054.8|204004.8|204054.8|204004.8|204053.2|204003.2|4
1731355790000|2024-11-11 20:09:50|204055.7|204005.7|204056.4|204006.4|204056.5|204006.5|204054.7|204004.7|5
1731355800000|2024-11-11 20:10:00|204056.5|204006.5|204077.2|204027.2|204078.1|204028.1|204054.8|204004.8|14
1731355810000|2024-11-11 20:10:10|204077.4|204027.4|204050.4|204000.4|204079.4|204029.4|204047.5|203997.5|14
1731355820000|2024-11-11 20:10:20|204047|203997|204045.5|203995.5|204051.8|204001.8|204044.6|203994.6|14
1731355830000|2024-11-11 20:10:30|204046|203996|204048.1|203998.1|204055.8|204005.8|204045.5|203995.5|8
1731355840000|2024-11-11 20:10:40|204049.2|203999.2|204048.2|203998.2|204049.2|203999.2|204045.3|203995.3|8
1731355850000|2024-11-11 20:10:50|204048.7|203998.7|204060.8|204010.8|204071.1|204021.1|204047.2|203997.2|14
1731355860000|2024-11-11 20:11:00|204069.3|204019.3|204068.8|204018.8|204070.1|204020.1|204067.1|204017.1|7
1731355870000|2024-11-11 20:11:10|204067.9|204017.9|204077.8|204027.8|204090.7|204040.7|204067.9|204017.9|19
1731355880000|2024-11-11 20:11:20|204079.1|204029.1|204076|204026|204079.1|204029.1|204073.3|204023.3|6
1731355890000|2024-11-11 20:11:30|204077.7|204027.7|204076.4|204026.4|204077.7|204027.7|204075.4|204025.4|7
1731355900000|2024-11-11 20:11:40|204076.7|204026.7|204050.2|204000.2|204076.7|204026.7|204047.1|203997.1|15
1731355910000|2024-11-11 20:11:50|204049.7|203999.7|204053.7|204003.7|204055.1|204005.1|204049.7|203999.7|4
1731355920000|2024-11-11 20:12:00|204055.6|204005.6|204052.6|204002.6|204055.6|204005.6|204049.8|203999.8|12
1731355930000|2024-11-11 20:12:10|204048.5|203998.5|204046.9|203996.9|204052.6|204002.6|204041.4|203991.4|13
1731355940000|2024-11-11 20:12:20|204047.4|203997.4|204046.5|203996.5|204049.2|203999.2|204044.2|203994.2|9
1731355950000|2024-11-11 20:12:30|204045.5|203995.5|204050|204000|204050.9|204000.9|204045.5|203995.5|6
1731355960000|2024-11-11 20:12:40|204051.7|204001.7|204038.8|203988.8|204052.2|204002.2|204037.7|203987.7|10
1731355970000|2024-11-11 20:12:50|204036.3|203986.3|204039.7|203989.7|204039.7|203989.7|204036.3|203986.3|8
1731355980000|2024-11-11 20:13:00|204037.6|203987.6|204035.3|203985.3|204037.6|203987.6|204032.1|203982.1|10
1731355990000|2024-11-11 20:13:10|204035.1|203985.1|204035.3|203985.3|204036.1|203986.1|204030.6|203980.6|12
1731356000000|2024-11-11 20:13:20|204032.4|203982.4|204034.7|203984.7|204035.2|203985.2|204029.6|203979.6|11
1731356010000|2024-11-11 20:13:30|204033.7|203983.7|204036.7|203986.7|204036.7|203986.7|204033.7|203983.7|4
1731356020000|2024-11-11 20:13:40|204036.5|203986.5|203964.8|203914.8|204039.3|203989.3|203947.9|203897.9|22
1731356030000|2024-11-11 20:13:50|203965.6|203915.6|203994.2|203944.2|203994.7|203944.7|203955.2|203905.2|15
1731356040000|2024-11-11 20:14:00|203992.2|203942.2|203992.7|203942.7|203994.4|203944.4|203992.2|203942.2|4
1731356050000|2024-11-11 20:14:10|203993.9|203943.9|203997.4|203947.4|204003.7|203953.7|203993.9|203943.9|18
1731356060000|2024-11-11 20:14:20|203999.4|203949.4|204002.7|203952.7|204004.7|203954.7|203998.8|203948.8|19
1731356070000|2024-11-11 20:14:30|204002.5|203952.5|204008.7|203958.7|204009.8|203959.8|204001.4|203951.4|12
1731356080000|2024-11-11 20:14:40|204010.8|203960.8|204007.9|203957.9|204016.1|203966.1|204002.9|203952.9|10
1731356090000|2024-11-11 20:14:50|204006.7|203956.7|204002.6|203952.6|204007.6|203957.6|203990.8|203940.8|28
1731356100000|2024-11-11 20:15:00|204000.5|203950.5|204013.5|203963.5|204014.8|203964.8|203996.6|203946.6|26
1731356110000|2024-11-11 20:15:10|204028.3|203978.3|204018.3|203968.3|204029.8|203979.8|204016.5|203966.5|13
1731356120000|2024-11-11 20:15:20|204016.5|203966.5|204016.5|203966.5|204018.4|203968.4|204016.5|203966.5|6
1731356130000|2024-11-11 20:15:30|204011.8|203961.8|204007.8|203957.8|204015.3|203965.3|204002.2|203952.2|8
1731356140000|2024-11-11 20:15:40|204007.1|203957.1|204001.7|203951.7|204013|203963|203999.8|203949.8|17
1731356150000|2024-11-11 20:15:50|204003.8|203953.8|204005.9|203955.9|204006.8|203956.8|204003.7|203953.7|12
1731356160000|2024-11-11 20:16:00|204005.1|203955.1|203992.7|203942.7|204006.9|203956.9|203991|203941|23
1731356170000|2024-11-11 20:16:10|203992.5|203942.5|203994.9|203944.9|203994.9|203944.9|203990.3|203940.3|9
1731356180000|2024-11-11 20:16:20|203995|203945|203982.8|203932.8|203995|203945|203982.8|203932.8|12
1731356190000|2024-11-11 20:16:30|203985.8|203935.8|203985.8|203935.8|203987.6|203937.6|203985.8|203935.8|3
1731356210000|2024-11-11 20:16:50|203982.8|203932.8|203990.1|203940.1|203990.1|203940.1|203982.8|203932.8|9
1731356220000|2024-11-11 20:17:00|203994.3|203944.3|204000.2|203950.2|204005.3|203955.3|203994.3|203944.3|18
1731356230000|2024-11-11 20:17:10|203995.8|203945.8|203991.9|203941.9|204002.3|203952.3|203991.9|203941.9|13
1731356240000|2024-11-11 20:17:20|203994.4|203944.4|203991.8|203941.8|203995.2|203945.2|203988.4|203938.4|15
1731356250000|2024-11-11 20:17:30|203990.6|203940.6|203989.5|203939.5|203994|203944|203988.4|203938.4|10
1731356260000|2024-11-11 20:17:40|203988.8|203938.8|203917.7|203867.7|203993.4|203943.4|203907.4|203857.4|25
1731356270000|2024-11-11 20:17:50|203915.2|203865.2|203947.6|203897.6|203947.6|203897.6|203910|203860|18
1731356280000|2024-11-11 20:18:00|203947.1|203897.1|203941.3|203891.3|203947.1|203897.1|203937.6|203887.6|16
1731356290000|2024-11-11 20:18:10|203942|203892|203942|203892|203942.9|203892.9|203941.1|203891.1|8
1731356300000|2024-11-11 20:18:20|203941.5|203891.5|203941.5|203891.5|203942.4|203892.4|203941.5|203891.5|6
1731356310000|2024-11-11 20:18:30|203941.7|203891.7|203933.8|203883.8|203942.2|203892.2|203933.5|203883.5|7
1731356320000|2024-11-11 20:18:40|203934.6|203884.6|203936.8|203886.8|203937.4|203887.4|203934.4|203884.4|11
1731356330000|2024-11-11 20:18:50|203936.1|203886.1|203932.7|203882.7|203940.2|203890.2|203932.7|203882.7|8
1731356340000|2024-11-11 20:19:00|203933.8|203883.8|203934.9|203884.9|203937.3|203887.3|203933.5|203883.5|12
1731356350000|2024-11-11 20:19:10|203933.4|203883.4|203936.2|203886.2|203937.9|203887.9|203933.4|203883.4|4
1731356360000|2024-11-11 20:19:20|203938.1|203888.1|203932.9|203882.9|203938.1|203888.1|203932.9|203882.9|11
1731356370000|2024-11-11 20:19:30|203933.4|203883.4|203898.6|203848.6|203933.4|203883.4|203865.9|203815.9|22
1731356380000|2024-11-11 20:19:40|203902.8|203852.8|203906.1|203856.1|203910.1|203860.1|203898.1|203848.1|17
1731356390000|2024-11-11 20:19:50|203905.4|203855.4|203902|203852|203905.4|203855.4|203896.1|203846.1|10
1731356400000|2024-11-11 20:20:00|203900.9|203850.9|203900.9|203850.9|203903.1|203853.1|203900|203850|7
1731356410000|2024-11-11 20:20:10|203901.4|203851.4|203911.9|203861.9|203911.9|203861.9|203900.5|203850.5|12
1731356420000|2024-11-11 20:20:20|203911.2|203861.2|203899.3|203849.3|203911.9|203861.9|203899.3|203849.3|10
1731356430000|2024-11-11 20:20:30|203901.5|203851.5|203845.1|203795.1|203901.5|203851.5|203830.1|203780.1|21
1731356440000|2024-11-11 20:20:40|203844.1|203794.1|203844.4|203794.4|203869.9|203819.9|203839.3|203789.3|17
1731356450000|2024-11-11 20:20:50|203842.5|203792.5|203852.3|203802.3|203862.1|203812.1|203842.5|203792.5|13
1731356460000|2024-11-11 20:21:00|203853.7|203803.7|203852|203802|203866.6|203816.6|203847.2|203797.2|21
1731356470000|2024-11-11 20:21:10|203858|203808|203850.5|203800.5|203858|203808|203846.5|203796.5|19
1731356480000|2024-11-11 20:21:20|203847.9|203797.9|203852.2|203802.2|203852.5|203802.5|203845.5|203795.5|15
1731356490000|2024-11-11 20:21:30|203849.7|203799.7|203855.3|203805.3|203855.9|203805.9|203848|203798|18
1731356500000|2024-11-11 20:21:40|203849.1|203799.1|203849.3|203799.3|203851.8|203801.8|203828|203778|13
1731356510000|2024-11-11 20:21:50|203848.1|203798.1|203867.5|203817.5|203871.2|203821.2|203847.6|203797.6|15
1731356520000|2024-11-11 20:22:00|203865.9|203815.9|203868.7|203818.7|203868.7|203818.7|203857.1|203807.1|20
1731356530000|2024-11-11 20:22:10|203865.9|203815.9|203880.1|203830.1|203880.1|203830.1|203863.5|203813.5|19
1731356540000|2024-11-11 20:22:20|203876.4|203826.4|203875.8|203825.8|203876.5|203826.5|203872.9|203822.9|5
1731356550000|2024-11-11 20:22:30|203873.6|203823.6|203872.5|203822.5|203873.6|203823.6|203865.9|203815.9|9
1731356560000|2024-11-11 20:22:40|203872.1|203822.1|203868.2|203818.2|203875.7|203825.7|203867.2|203817.2|6
1731356570000|2024-11-11 20:22:50|203867.2|203817.2|203871.1|203821.1|203876.2|203826.2|203863.7|203813.7|12
1731356580000|2024-11-11 20:23:00|203873.1|203823.1|203876|203826|203884.2|203834.2|203871.5|203821.5|11
1731356590000|2024-11-11 20:23:10|203871.6|203821.6|203879|203829|203881.9|203831.9|203871.6|203821.6|10
1731356600000|2024-11-11 20:23:20|203877.7|203827.7|203867.3|203817.3|203877.7|203827.7|203863.7|203813.7|10
1731356610000|2024-11-11 20:23:30|203865.7|203815.7|203866.9|203816.9|203866.9|203816.9|203862.2|203812.2|3
1731356620000|2024-11-11 20:23:40|203868.1|203818.1|203870.4|203820.4|203873.8|203823.8|203863.5|203813.5|10
1731356630000|2024-11-11 20:23:50|203868.6|203818.6|203869.9|203819.9|203873.4|203823.4|203868.6|203818.6|3
1731356640000|2024-11-11 20:24:00|203871.3|203821.3|203859.5|203809.5|203873.4|203823.4|203859.5|203809.5|13
1731356650000|2024-11-11 20:24:10|203862.2|203812.2|203836.7|203786.7|203862.2|203812.2|203833|203783|16
1731356660000|2024-11-11 20:24:20|203837.3|203787.3|203829.7|203779.7|203837.3|203787.3|203827.7|203777.7|5
1731356670000|2024-11-11 20:24:30|203830.9|203780.9|203827.1|203777.1|203830.9|203780.9|203826.1|203776.1|7
1731356680000|2024-11-11 20:24:40|203822.4|203772.4|203829.3|203779.3|203832|203782|203822.4|203772.4|13
1731356690000|2024-11-11 20:24:50|203830.6|203780.6|203830.1|203780.1|203830.6|203780.6|203827.8|203777.8|5
1731356700000|2024-11-11 20:25:00|203829.1|203779.1|203785.2|203735.2|203829.8|203779.8|203773.8|203723.8|17
1731356710000|2024-11-11 20:25:10|203778.9|203728.9|203784.4|203734.4|203789.2|203739.2|203777.1|203727.1|12
1731356720000|2024-11-11 20:25:20|203782.7|203732.7|203790.7|203740.7|203790.7|203740.7|203778.7|203728.7|9
1731356730000|2024-11-11 20:25:30|203790.2|203740.2|203788.7|203738.7|203790.2|203740.2|203788.2|203738.2|5
1731356740000|2024-11-11 20:25:40|203790|203740|203789|203739|203792|203742|203787.8|203737.8|8
1731356750000|2024-11-11 20:25:50|203787.5|203737.5|203774|203724|203793|203743|203773.4|203723.4|10
1731356760000|2024-11-11 20:26:00|203772.3|203722.3|203769.5|203719.5|203772.3|203722.3|203769.5|203719.5|7
1731356770000|2024-11-11 20:26:10|203764.6|203714.6|203597.3|203547.3|203766.8|203716.8|203590.2|203540.2|20
1731356780000|2024-11-11 20:26:20|203602.4|203552.4|203607.9|203557.9|203613.4|203563.4|203596.1|203546.1|13
1731356790000|2024-11-11 20:26:30|203606.6|203556.6|203666.9|203616.9|203675.7|203625.7|203606.4|203556.4|29
1731356800000|2024-11-11 20:26:40|203665.5|203615.5|203658.6|203608.6|203665.5|203615.5|203654.2|203604.2|9
1731356810000|2024-11-11 20:26:50|203657.1|203607.1|203657.8|203607.8|203665.3|203615.3|203655.5|203605.5|14
1731356820000|2024-11-11 20:27:00|203658|203608|203665.1|203615.1|203670.8|203620.8|203658|203608|12
1731356830000|2024-11-11 20:27:10|203664.1|203614.1|203672.7|203622.7|203672.7|203622.7|203661.8|203611.8|12
1731356840000|2024-11-11 20:27:20|203675.2|203625.2|203660|203610|203675.2|203625.2|203660|203610|10
1731356850000|2024-11-11 20:27:30|203663.9|203613.9|203662.7|203612.7|203673.8|203623.8|203655.7|203605.7|19
1731356860000|2024-11-11 20:27:40|203667.5|203617.5|203692.4|203642.4|203692.4|203642.4|203660.2|203610.2|29
1731356870000|2024-11-11 20:27:50|203681.7|203631.7|203701.3|203651.3|203720.5|203670.5|203681.7|203631.7|26
1731356880000|2024-11-11 20:28:00|203710.8|203660.8|203705.3|203655.3|203712.5|203662.5|203704.1|203654.1|16
1731356890000|2024-11-11 20:28:10|203705.7|203655.7|203711.7|203661.7|203712.9|203662.9|203705.7|203655.7|4
1731356900000|2024-11-11 20:28:20|203709.4|203659.4|203707.7|203657.7|203709.4|203659.4|203707.7|203657.7|5
1731356910000|2024-11-11 20:28:30|203713.7|203663.7|203703.1|203653.1|203744.3|203694.3|203703.1|203653.1|27
1731356920000|2024-11-11 20:28:40|203703.8|203653.8|203704.3|203654.3|203705|203655|203703.8|203653.8|4
1731356930000|2024-11-11 20:28:50|203704|203654|203709.9|203659.9|203709.9|203659.9|203700.8|203650.8|9
1731356940000|2024-11-11 20:29:00|203707|203657|203704.3|203654.3|203713.4|203663.4|203704|203654|15
1731356950000|2024-11-11 20:29:10|203704.4|203654.4|203704.2|203654.2|203707.2|203657.2|203701.7|203651.7|11
1731356960000|2024-11-11 20:29:20|203703.9|203653.9|203705.9|203655.9|203709.1|203659.1|203703|203653|13
1731356970000|2024-11-11 20:29:30|203708.3|203658.3|203704.8|203654.8|203708.7|203658.7|203704.7|203654.7|13
1731356980000|2024-11-11 20:29:40|203705.3|203655.3|203705.9|203655.9|203706.1|203656.1|203705|203655|5
1731356990000|2024-11-11 20:29:50|203707.9|203657.9|203705.3|203655.3|203707.9|203657.9|203705.3|203655.3|5
1731357000000|2024-11-11 20:30:00|203706.9|203656.9|203698.7|203648.7|203706.9|203656.9|203696.4|203646.4|11
1731357010000|2024-11-11 20:30:10|203696.5|203646.5|203700.8|203650.8|203700.8|203650.8|203696.5|203646.5|6
1731357020000|2024-11-11 20:30:20|203700.6|203650.6|203606.7|203556.7|203701.3|203651.3|203606.7|203556.7|23
1731357030000|2024-11-11 20:30:30|203602.2|203552.2|203625.2|203500.2|203630.2|203563|203580.1|203499.2|31
1731357040000|2024-11-11 20:30:40|203624.5|203499.5|203624.9|203499.9|203625.5|203500.5|203619.9|203494.9|19
1731357050000|2024-11-11 20:30:50|203621.7|203496.7|203577.8|203527.8|203621.9|203534|203577.8|203496|6
1731357060000|2024-11-11 20:31:00|203577.1|203527.1|203583.4|203533.4|203583.4|203533.4|203577.1|203527.1|6
1731357070000|2024-11-11 20:31:10|203580.6|203530.6|203563.6|203513.6|203581.8|203531.8|203557.7|203507.7|10
1731357080000|2024-11-11 20:31:20|203566.2|203516.2|203627.8|203502.8|203627.8|203525.9|203561.1|203501.1|18
1731357090000|2024-11-11 20:31:30|203603.1|203553.1|203592.9|203542.9|203603.1|203553.1|203587.5|203537.5|18
1731357100000|2024-11-11 20:31:40|203591.3|203541.3|203584.7|203534.7|203596.9|203546.9|203584.6|203534.6|19
1731357110000|2024-11-11 20:31:50|203585.4|203535.4|203579.2|203529.2|203595.5|203545.5|203577.8|203527.8|29
1731357120000|2024-11-11 20:32:00|203575.9|203525.9|203580|203530|203583.3|203533.3|203573.5|203523.5|30
1731357130000|2024-11-11 20:32:10|203579.9|203529.9|203580.5|203530.5|203580.5|203530.5|203575.7|203525.7|19
1731357140000|2024-11-11 20:32:20|203579.5|203529.5|203576.6|203526.6|203580.3|203530.3|203571.3|203521.3|20
1731357150000|2024-11-11 20:32:30|203575.6|203525.6|203572.4|203522.4|203577.2|203527.2|203568.2|203518.2|15
1731357160000|2024-11-11 20:32:40|203571.4|203521.4|203513.8|203463.8|203572.4|203522.4|203506.9|203456.9|11
1731357170000|2024-11-11 20:32:50|203516.8|203466.8|203479.1|203429.1|203518.5|203468.5|203473|203423|17
1731357180000|2024-11-11 20:33:00|203475.6|203425.6|203431.1|203381.1|203475.6|203425.6|203421.8|203371.8|23
1731357190000|2024-11-11 20:33:10|203434.7|203384.7|203429.6|203379.6|203434.7|203384.7|203426.7|203376.7|22
1731357200000|2024-11-11 20:33:20|203430.4|203380.4|203360.1|203310.1|203430.4|203380.4|203358.9|203308.9|21
1731357210000|2024-11-11 20:33:30|203362.4|203312.4|203373.5|203323.5|203384.5|203334.5|203341.9|203291.9|27
1731357220000|2024-11-11 20:33:40|203371.7|203321.7|203377.7|203327.7|203378.4|203328.4|203351.9|203301.9|24
1731357230000|2024-11-11 20:33:50|203403|203353|203421.4|203371.4|203426|203376|203403|203353|19
1731357240000|2024-11-11 20:34:00|203425.1|203375.1|203447.2|203397.2|203461.9|203411.9|203425.1|203375.1|23
1731357250000|2024-11-11 20:34:10|203447.4|203397.4|203447.5|203397.5|203455.9|203405.9|203446.9|203396.9|15
1731357260000|2024-11-11 20:34:20|203448.3|203398.3|203440|203390|203462.4|203412.4|203428.8|203378.8|25
1731357270000|2024-11-11 20:34:30|203439.9|203389.9|203477.6|203352.6|203489.1|203399|203438.4|203352.4|21
1731357280000|2024-11-11 20:34:40|203478.9|203353.9|203493|203368|203493|203368|203478.9|203353.9|12
1731357290000|2024-11-11 20:34:50|203488.8|203363.8|203488.6|203363.6|203493.4|203368.4|203488.4|203363.4|7
1731357300000|2024-11-11 20:35:00|203487.1|203362.1|203490.3|203365.3|203490.3|203365.3|203486.1|203361.1|4
1731357310000|2024-11-11 20:35:10|203496.7|203371.7|203456.3|203406.3|203506.9|203424.2|203448.7|203371.7|22
1731357320000|2024-11-11 20:35:20|203457.4|203407.4|203447.8|203322.8|203457.7|203407.7|203445.6|203320.6|15
1731357330000|2024-11-11 20:35:30|203445.3|203320.3|203456.1|203331.1|203463.3|203338.3|203443.5|203318.5|16
1731357340000|2024-11-11 20:35:40|203457.8|203332.8|203461.2|203336.2|203464.3|203339.3|203457.8|203332.8|10
1731357350000|2024-11-11 20:35:50|203459.4|203334.4|203469.4|203419.4|203485.2|203435.2|203459.4|203334.4|13
1731357360000|2024-11-11 20:36:00|203473.9|203423.9|203532.8|203482.8|203535.7|203485.7|203472.3|203422.3|25
1731357370000|2024-11-11 20:36:10|203531.1|203481.1|203532.8|203482.8|203535.5|203485.5|203528.9|203478.9|8
1731357380000|2024-11-11 20:36:20|203531.6|203481.6|203533.8|203483.8|203533.8|203483.8|203531.6|203481.6|3
1731357390000|2024-11-11 20:36:30|203536.5|203486.5|203534.5|203484.5|203537.7|203487.7|203530.6|203480.6|12
1731357400000|2024-11-11 20:36:40|203536.9|203486.9|203539.2|203489.2|203539.2|203489.2|203536.3|203486.3|7
1731357410000|2024-11-11 20:36:50|203536.9|203486.9|203557.5|203507.5|203574.3|203524.3|203532.7|203482.7|30
1731357420000|2024-11-11 20:37:00|203558.8|203508.8|203553.9|203503.9|203562.9|203512.9|203551.4|203501.4|8
1731357430000|2024-11-11 20:37:10|203547.9|203497.9|203557.8|203507.8|203558.6|203508.6|203547.9|203497.9|10
1731357440000|2024-11-11 20:37:20|203555.1|203505.1|203538.2|203488.2|203557.5|203507.5|203538.2|203488.2|12
1731357450000|2024-11-11 20:37:30|203541.7|203491.7|203538.6|203488.6|203544.1|203494.1|203533.2|203483.2|12
1731357460000|2024-11-11 20:37:40|203541.9|203491.9|203549.1|203499.1|203550.8|203500.8|203541.9|203491.9|8
1731357470000|2024-11-11 20:37:50|203545.8|203495.8|203529|203479|203548.2|203498.2|203523.2|203473.2|9
1731357480000|2024-11-11 20:38:00|203527.2|203477.2|203440.5|203390.5|203527.2|203477.2|203437.9|203387.9|21
1731357490000|2024-11-11 20:38:10|203439.8|203389.8|203430.2|203380.2|203441.5|203391.5|203423.1|203373.1|18
1731357500000|2024-11-11 20:38:20|203431.7|203381.7|203408.7|203358.7|203441.3|203391.3|203406.2|203356.2|16
1731357510000|2024-11-11 20:38:30|203405.1|203355.1|203457.1|203407.1|203457.1|203407.1|203405.1|203355.1|17
1731357520000|2024-11-11 20:38:40|203458.7|203408.7|203452.9|203402.9|203463.9|203413.9|203452.9|203402.9|13
1731357530000|2024-11-11 20:38:50|203455.3|203405.3|203461.1|203411.1|203465.5|203415.5|203455.3|203405.3|11
1731357540000|2024-11-11 20:39:00|203459.3|203409.3|203471.3|203421.3|203471.3|203421.3|203453.7|203403.7|24
1731357550000|2024-11-11 20:39:10|203465.7|203415.7|203454.8|203404.8|203479.1|203429.1|203454.8|203404.8|12
1731357560000|2024-11-11 20:39:20|203456.9|203406.9|203459.8|203409.8|203467.1|203417.1|203454.8|203404.8|10
1731357570000|2024-11-11 20:39:30|203463.4|203413.4|203459|203409|203466.4|203416.4|203459|203409|12
1731357580000|2024-11-11 20:39:40|203460.5|203410.5|203462.5|203412.5|203463.7|203413.7|203460.5|203410.5|8
1731357590000|2024-11-11 20:39:50|203462.7|203412.7|203470.3|203420.3|203476.9|203426.9|203457.8|203407.8|17
1731357600000|2024-11-11 20:40:00|203471.8|203421.8|203465.5|203415.5|203477.1|203427.1|203460.9|203410.9|13
1731357610000|2024-11-11 20:40:10|203470.9|203420.9|203479.9|203429.9|203481.7|203431.7|203470.9|203420.9|13
1731357620000|2024-11-11 20:40:20|203479.8|203429.8|203480.5|203430.5|203482.7|203432.7|203474.8|203424.8|10
1731357630000|2024-11-11 20:40:30|203478.3|203428.3|203485|203435|203497.4|203447.4|203478.3|203428.3|18
1731357640000|2024-11-11 20:40:40|203486.8|203436.8|203485.8|203435.8|203490.3|203440.3|203479.1|203429.1|11
1731357650000|2024-11-11 20:40:50|203488.6|203438.6|203512.2|203462.2|203524.6|203474.6|203487.9|203437.9|20
1731357660000|2024-11-11 20:41:00|203511.6|203461.6|203507.1|203457.1|203514.4|203464.4|203503.6|203453.6|17
1731357670000|2024-11-11 20:41:10|203505.5|203455.5|203508.8|203458.8|203514.3|203464.3|203504.9|203454.9|15
1731357680000|2024-11-11 20:41:20|203506.7|203456.7|203506.6|203456.6|203512.9|203462.9|203504|203454|21
1731357690000|2024-11-11 20:41:30|203504.7|203454.7|203484.5|203434.5|203538.3|203488.3|203482.2|203432.2|21
1731357700000|2024-11-11 20:41:40|203485.2|203435.2|203510.6|203460.6|203510.8|203460.8|203481.7|203431.7|20
1731357710000|2024-11-11 20:41:50|203508.3|203458.3|203510.4|203460.4|203510.4|203460.4|203501.8|203451.8|8
1731357720000|2024-11-11 20:42:00|203507.4|203457.4|203502.1|203452.1|203510.5|203460.5|203500.1|203450.1|17
1731357730000|2024-11-11 20:42:10|203505.2|203455.2|203454.7|203404.7|203512.5|203462.5|203454.7|203404.7|7
1731357740000|2024-11-11 20:42:20|203461.6|203411.6|203467.6|203417.6|203467.6|203417.6|203456|203406|14
1731357750000|2024-11-11 20:42:30|203466.1|203416.1|203463.7|203413.7|203468.3|203418.3|203460.1|203410.1|7
1731357760000|2024-11-11 20:42:40|203462.4|203412.4|203498.4|203448.4|203498.4|203448.4|203462.4|203412.4|24
1731357770000|2024-11-11 20:42:50|203489.6|203439.6|203485.4|203435.4|203494.8|203444.8|203480.4|203430.4|21
1731357780000|2024-11-11 20:43:00|203482.5|203432.5|203502.1|203452.1|203502.1|203452.1|203478.9|203428.9|16
1731357790000|2024-11-11 20:43:10|203499.7|203449.7|203503.3|203453.3|203504.1|203454.1|203498.9|203448.9|7
1731357800000|2024-11-11 20:43:20|203501.2|203451.2|203528.3|203478.3|203543.8|203493.8|203501.2|203451.2|17
1731357810000|2024-11-11 20:43:30|203527.2|203477.2|203571.5|203446.5|203571.5|203478.8|203521.8|203438.7|10
1731357820000|2024-11-11 20:43:40|203566.6|203441.6|203540.4|203490.4|203571.8|203492.4|203530.8|203437.4|10
1731357830000|2024-11-11 20:43:50|203535.3|203485.3|203537.6|203487.6|203539.2|203489.2|203532.1|203482.1|10
1731357840000|2024-11-11 20:44:00|203539.8|203489.8|203556.7|203506.7|203562|203512|203539.1|203489.1|10
1731357850000|2024-11-11 20:44:10|203565.6|203515.6|203570.5|203520.5|203581.7|203531.7|203558.6|203508.6|30
1731357860000|2024-11-11 20:44:20|203574|203524|203572.8|203522.8|203583.1|203533.1|203563.7|203513.7|22
1731357870000|2024-11-11 20:44:30|203572|203522|203573.6|203523.6|203575.6|203525.6|203567.4|203517.4|6
1731357880000|2024-11-11 20:44:40|203574.9|203524.9|203573.3|203523.3|203574.9|203524.9|203571.7|203521.7|4
1731357890000|2024-11-11 20:44:50|203572.7|203522.7|203576.4|203526.4|203578.9|203528.9|203571|203521|9
1731357900000|2024-11-11 20:45:00|203578.9|203528.9|203595.5|203545.5|203597.2|203547.2|203576.9|203526.9|11
1731357910000|2024-11-11 20:45:10|203594.9|203544.9|203604.2|203554.2|203614.5|203564.5|203594.9|203544.9|17
1731357920000|2024-11-11 20:45:20|203598.5|203548.5|203610.8|203560.8|203620.2|203570.2|203598.5|203548.5|19
1731357930000|2024-11-11 20:45:30|203607.8|203557.8|203609.1|203559.1|203615|203565|203603.9|203553.9|12
1731357940000|2024-11-11 20:45:40|203607.8|203557.8|203613.8|203563.8|203613.8|203563.8|203599.4|203549.4|14
1731357950000|2024-11-11 20:45:50|203612.8|203562.8|203611.2|203561.2|203617|203567|203608.8|203558.8|15
1731357960000|2024-11-11 20:46:00|203610.2|203560.2|203609|203559|203610.9|203560.9|203609|203559|9
1731357970000|2024-11-11 20:46:10|203608.2|203558.2|203609.2|203559.2|203609.8|203559.8|203606.7|203556.7|8
1731357980000|2024-11-11 20:46:20|203612.2|203562.2|203586.2|203536.2|203612.2|203562.2|203580.3|203530.3|19
1731357990000|2024-11-11 20:46:30|203582.3|203532.3|203582.3|203532.3|203586.2|203536.2|203582.3|203532.3|3
1731358000000|2024-11-11 20:46:40|203580.5|203530.5|203581.1|203531.1|203584.6|203534.6|203580.5|203530.5|7
1731358010000|2024-11-11 20:46:50|203579.6|203529.6|203584.7|203534.7|203589.6|203539.6|203572.7|203522.7|9
1731358020000|2024-11-11 20:47:00|203583.4|203533.4|203582.4|203532.4|203583.4|203533.4|203578.3|203528.3|4
1731358030000|2024-11-11 20:47:10|203579|203529|203554.3|203504.3|203582.1|203532.1|203554.3|203504.3|21
1731358040000|2024-11-11 20:47:20|203559.4|203509.4|203556|203506|203569|203519|203546.8|203496.8|21
1731358050000|2024-11-11 20:47:30|203558.2|203508.2|203533.3|203483.3|203558.2|203508.2|203527.9|203477.9|15
1731358060000|2024-11-11 20:47:40|203534|203484|203533.4|203483.4|203534|203484|203531.3|203481.3|11
1731358070000|2024-11-11 20:47:50|203535.7|203485.7|203533.1|203483.1|203535.7|203485.7|203532.6|203482.6|16
1731358090000|2024-11-11 20:48:10|203530.6|203480.6|203533.1|203483.1|203536.9|203486.9|203530.6|203480.6|5
1731358100000|2024-11-11 20:48:20|203535.1|203485.1|203532.9|203482.9|203535.1|203485.1|203532.9|203482.9|2
1731358110000|2024-11-11 20:48:30|203532|203482|203530.6|203480.6|203534.1|203484.1|203527.5|203477.5|6
1731358120000|2024-11-11 20:48:40|203532.8|203482.8|203529.2|203479.2|203532.8|203482.8|203529.2|203479.2|3
1731358130000|2024-11-11 20:48:50|203534.7|203484.7|203537.7|203487.7|203537.7|203487.7|203530.1|203480.1|9
1731358140000|2024-11-11 20:49:00|203536.9|203486.9|203536.9|203486.9|203536.9|203486.9|203536.9|203486.9|1
1731358150000|2024-11-11 20:49:10|203535|203485|203535|203485|203535|203485|203535|203485|1
1731358160000|2024-11-11 20:49:20|203537.7|203487.7|203529.4|203479.4|203537.7|203487.7|203528.3|203478.3|10
1731358170000|2024-11-11 20:49:30|203535.6|203485.6|203536.3|203486.3|203545.5|203495.5|203535.6|203485.6|4
1731358190000|2024-11-11 20:49:50|203538.5|203488.5|203530.5|203480.5|203538.5|203488.5|203529.7|203479.7|5
1731358200000|2024-11-11 20:50:00|203525|203475|203520.7|203470.7|203528.4|203478.4|203516.5|203466.5|11
1731358210000|2024-11-11 20:50:10|203517.3|203467.3|203514.8|203464.8|203527.1|203477.1|203514.3|203464.3|18
1731358220000|2024-11-11 20:50:20|203516.3|203466.3|203518.7|203468.7|203530.1|203480.1|203514|203464|16
1731358230000|2024-11-11 20:50:30|203517.9|203467.9|203488.4|203438.4|203517.9|203467.9|203483.8|203433.8|19
1731358240000|2024-11-11 20:50:40|203495.3|203445.3|203498.4|203448.4|203503.7|203453.7|203492|203442|5
1731358250000|2024-11-11 20:50:50|203500.9|203450.9|203500.9|203450.9|203501.6|203451.6|203500.9|203450.9|3
1731358260000|2024-11-11 20:51:00|203498.4|203448.4|203498.5|203448.5|203499.5|203449.5|203493.8|203443.8|11
1731358270000|2024-11-11 20:51:10|203493.4|203443.4|203497.3|203447.3|203497.3|203447.3|203493.4|203443.4|2
1731358280000|2024-11-11 20:51:20|203499.7|203449.7|203499.4|203449.4|203500.7|203450.7|203499.4|203449.4|3
1731358290000|2024-11-11 20:51:30|203500|203450|203501.2|203451.2|203501.2|203451.2|203500|203450|2
1731358300000|2024-11-11 20:51:40|203504.2|203454.2|203492|203442|203511.8|203461.8|203491.8|203441.8|11
1731358320000|2024-11-11 20:52:00|203494|203444|203501.9|203451.9|203501.9|203451.9|203494|203444|4
1731358330000|2024-11-11 20:52:10|203503.2|203453.2|203493.2|203443.2|203503.2|203453.2|203483.9|203433.9|6
1731358340000|2024-11-11 20:52:20|203495.3|203445.3|203486|203436|203495.3|203445.3|203482.8|203432.8|12
1731358350000|2024-11-11 20:52:30|203488.9|203438.9|203482.7|203432.7|203491.4|203441.4|203482.7|203432.7|5
1731358360000|2024-11-11 20:52:40|203485|203435|203485.6|203435.6|203485.6|203435.6|203485|203435|2
1731358370000|2024-11-11 20:52:50|203483.3|203433.3|203483.3|203433.3|203483.3|203433.3|203483.3|203433.3|1
1731358380000|2024-11-11 20:53:00|203479.5|203429.5|203438.7|203388.7|203479.5|203429.5|203435|203385|13
1731358390000|2024-11-11 20:53:10|203444.5|203394.5|203403.6|203353.6|203444.5|203394.5|203392.1|203342.1|15
1731358400000|2024-11-11 20:53:20|203406.5|203356.5|203419.5|203369.5|203421.5|203371.5|203406.5|203356.5|13
1731358410000|2024-11-11 20:53:30|203423.2|203373.2|203460.1|203410.1|203460.1|203410.1|203420.3|203370.3|12
1731358420000|2024-11-11 20:53:40|203458.1|203408.1|203459.5|203409.5|203461.8|203411.8|203456.3|203406.3|9
1731358430000|2024-11-11 20:53:50|203456.5|203406.5|203456.5|203406.5|203456.5|203406.5|203456.5|203406.5|1
1731358440000|2024-11-11 20:54:00|203458.5|203408.5|203450.2|203400.2|203465.8|203415.8|203446.9|203396.9|8
1731358450000|2024-11-11 20:54:10|203459|203409|203450.6|203400.6|203459|203409|203446.6|203396.6|5
1731358460000|2024-11-11 20:54:20|203449.1|203399.1|203441.8|203391.8|203453.2|203403.2|203441.8|203391.8|13
1731358470000|2024-11-11 20:54:30|203446.1|203396.1|203444.9|203394.9|203452.3|203402.3|203444.7|203394.7|4
1731358480000|2024-11-11 20:54:40|203447.3|203397.3|203424.4|203374.4|203470.8|203420.8|203421.6|203371.6|22
1731358490000|2024-11-11 20:54:50|203421.8|203371.8|203422.5|203372.5|203438.6|203388.6|203421.8|203371.8|12
1731358500000|2024-11-11 20:55:00|203447.5|203397.5|203425.3|203375.3|203447.5|203397.5|203423.6|203373.6|16
1731358510000|2024-11-11 20:55:10|203433.3|203383.3|203425.9|203375.9|203445.4|203395.4|203415.9|203365.9|31
1731358520000|2024-11-11 20:55:20|203425.6|203375.6|203460.6|203410.6|203460.8|203410.8|203417.3|203367.3|26
1731358530000|2024-11-11 20:55:30|203457.2|203407.2|203500.7|203450.7|203504.2|203454.2|203449.9|203399.9|12
1731358540000|2024-11-11 20:55:40|203495|203445|203497.7|203447.7|203506.3|203456.3|203487.3|203437.3|11
1731358550000|2024-11-11 20:55:50|203496.8|203446.8|203500.7|203450.7|203501.3|203451.3|203494.2|203444.2|11
1731358560000|2024-11-11 20:56:00|203502.8|203452.8|203504.8|203454.8|203514|203464|203502.8|203452.8|9
1731358570000|2024-11-11 20:56:10|203498.6|203448.6|203506.6|203456.6|203506.6|203456.6|203493.8|203443.8|8
1731358580000|2024-11-11 20:56:20|203519.9|203469.9|203529.1|203479.1|203530.9|203480.9|203516.9|203466.9|17
1731358590000|2024-11-11 20:56:30|203528.2|203478.2|203509.3|203459.3|203529.4|203479.4|203500|203450|10
1731358600000|2024-11-11 20:56:40|203511.7|203461.7|203515.1|203465.1|203515.1|203465.1|203511.7|203461.7|3
1731358610000|2024-11-11 20:56:50|203509.8|203459.8|203487.6|203437.6|203509.8|203459.8|203485.4|203435.4|12
1731358620000|2024-11-11 20:57:00|203489.1|203439.1|203488.6|203438.6|203490.9|203440.9|203483.3|203433.3|10
1731358630000|2024-11-11 20:57:10|203486.5|203436.5|203485.3|203435.3|203486.6|203436.6|203485.3|203435.3|5
1731358640000|2024-11-11 20:57:20|203482.9|203432.9|203493|203443|203496.8|203446.8|203477.1|203427.1|16
1731358650000|2024-11-11 20:57:30|203490.2|203440.2|203479.1|203429.1|203492.4|203442.4|203476.3|203426.3|16
1731358660000|2024-11-11 20:57:40|203476.3|203426.3|203476.5|203426.5|203494.9|203444.9|203470.8|203420.8|20
1731358670000|2024-11-11 20:57:50|203468.6|203418.6|203474.6|203424.6|203478.1|203428.1|203468.3|203418.3|14
1731358680000|2024-11-11 20:58:00|203472.1|203422.1|203473.5|203423.5|203481.4|203431.4|203470.7|203420.7|9
1731358690000|2024-11-11 20:58:10|203473.7|203423.7|203477|203427|203477.1|203427.1|203473.7|203423.7|5
1731358700000|2024-11-11 20:58:20|203477.1|203427.1|203475.3|203425.3|203477.3|203427.3|203473.1|203423.1|22
1731358710000|2024-11-11 20:58:30|203474.3|203424.3|203484.8|203434.8|203489.1|203439.1|203472.8|203422.8|13
1731358720000|2024-11-11 20:58:40|203483.2|203433.2|203495|203445|203495|203445|203483.2|203433.2|11
1731358730000|2024-11-11 20:58:50|203494|203444|203494.6|203444.6|203499.9|203449.9|203480.6|203430.6|7
1731358740000|2024-11-11 20:59:00|203495.8|203445.8|203491.3|203441.3|203495.8|203445.8|203490.7|203440.7|16
1731358750000|2024-11-11 20:59:10|203494.9|203444.9|203552.1|203502.1|203560|203510|203492|203442|25
1731358760000|2024-11-11 20:59:20|203537.5|203487.5|203518.6|203468.6|203552.9|203502.9|203513.8|203463.8|31
1731358770000|2024-11-11 20:59:30|203522.2|203472.2|203519.2|203469.2|203523.9|203473.9|203514.1|203464.1|16
1731358780000|2024-11-11 20:59:40|203519.1|203469.1|203526.1|203476.1|203526.1|203476.1|203516.9|203466.9|12
1731358790000|2024-11-11 20:59:50|203523.3|203473.3|203500.2|203450.2|203523.3|203473.3|203496.3|203446.3|24
1731358800000|2024-11-11 21:00:00|203501.8|203451.8|203452.5|203402.5|203501.8|203451.8|203452.5|203402.5|37
1731358810000|2024-11-11 21:00:10|203453.8|203403.8|203445.9|203395.9|203475.2|203403.8|203412.3|203350.2|27
1731358820000|2024-11-11 21:00:20|203447.9|203397.9|203448.4|203398.4|203448.4|203398.4|203416.8|203366.8|29
1731358830000|2024-11-11 21:00:30|203478.3|203428.3|203511|203386|203512.5|203430.4|203478.3|203370.9|12
1731358840000|2024-11-11 21:00:40|203509.2|203384.2|203513.4|203388.4|203515|203390|203509.2|203384.2|10
1731358850000|2024-11-11 21:00:50|203513|203388|203515.4|203390.4|203522|203397|203513|203388|9
1731358860000|2024-11-11 21:01:00|203514.7|203389.7|203515|203390|203515|203390|203514.7|203389.7|2
1731358870000|2024-11-11 21:01:10|203515.4|203390.4|203516.1|203391.1|203520.5|203435.7|203485.7|203390|13
1731358880000|2024-11-11 21:01:20|203511.8|203386.8|203522.7|203397.7|203522.7|203427.5|203473.9|203386.8|10
1731358890000|2024-11-11 21:01:30|203529.7|203404.7|203515.1|203390.1|203576.7|203485.8|203469.9|203390.1|20
1731358900000|2024-11-11 21:01:40|203517.2|203392.2|203515.7|203390.7|203517.2|203392.2|203505.9|203380.9|26
1731358910000|2024-11-11 21:01:50|203515.5|203390.5|203512.7|203387.7|203517.3|203392.3|203509|203384|27
1731358920000|2024-11-11 21:02:00|203512.2|203387.2|203455.2|203405.2|203516.5|203433.9|203454.8|203386.5|18
1731358930000|2024-11-11 21:02:10|203453.4|203403.4|203446.8|203396.8|203453.4|203403.4|203446.8|203396.8|4
1731358950000|2024-11-11 21:02:30|203448.7|203398.7|203451.2|203401.2|203454.6|203404.6|203448.7|203398.7|6
1731358960000|2024-11-11 21:02:40|203454.4|203404.4|203458.4|203408.4|203462.1|203412.1|203454.4|203404.4|4
1731358970000|2024-11-11 21:02:50|203454.7|203404.7|203448.6|203398.6|203454.7|203404.7|203447.6|203397.6|3
1731358980000|2024-11-11 21:03:00|203450.9|203400.9|203433.5|203383.5|203456.1|203406.1|203433.5|203383.5|6
1731358990000|2024-11-11 21:03:10|203440|203390|203440.8|203390.8|203442.1|203392.1|203432.1|203382.1|8
1731359000000|2024-11-11 21:03:20|203445.5|203395.5|203441.6|203391.6|203445.5|203395.5|203441.6|203391.6|3
1731359010000|2024-11-11 21:03:30|203444.4|203394.4|203452.9|203402.9|203452.9|203402.9|203444.4|203394.4|2
1731359020000|2024-11-11 21:03:40|203445.3|203395.3|203453.3|203403.3|203456.3|203406.3|203443.8|203393.8|12
1731359030000|2024-11-11 21:03:50|203450.7|203400.7|203432.3|203382.3|203450.7|203400.7|203426.8|203376.8|7
1731359040000|2024-11-11 21:04:00|203431|203381|203430.1|203380.1|203431|203381|203424.3|203374.3|8
1731359050000|2024-11-11 21:04:10|203432.7|203382.7|203430.1|203380.1|203432.7|203382.7|203430.1|203380.1|4
1731359060000|2024-11-11 21:04:20|203432.7|203382.7|203432.7|203382.7|203432.7|203382.7|203432.7|203382.7|1
1731359070000|2024-11-11 21:04:30|203435.6|203385.6|203428.6|203378.6|203435.6|203385.6|203428.6|203378.6|8
1731359080000|2024-11-11 21:04:40|203426.4|203376.4|203426.3|203376.3|203428.5|203378.5|203420.5|203370.5|8
1731359090000|2024-11-11 21:04:50|203424.8|203374.8|203429.7|203379.7|203429.7|203379.7|203422.4|203372.4|12
1731359100000|2024-11-11 21:05:00|203427.7|203377.7|203437.9|203387.9|203448.8|203398.8|203423|203373|21
1731359110000|2024-11-11 21:05:10|203439.7|203389.7|203440.8|203390.8|203442.9|203392.9|203439.7|203389.7|4
1731359120000|2024-11-11 21:05:20|203443|203393|203439.5|203389.5|203443|203393|203439.5|203389.5|2
1731359130000|2024-11-11 21:05:30|203449.3|203399.3|203441.2|203391.2|203449.3|203399.3|203441.2|203391.2|3
1731359140000|2024-11-11 21:05:40|203439.8|203389.8|203439.3|203389.3|203440.3|203390.3|203437.2|203387.2|5
1731359150000|2024-11-11 21:05:50|203440.3|203390.3|203407.8|203357.8|203440.3|203390.3|203406.9|203356.9|8
1731359160000|2024-11-11 21:06:00|203410.3|203360.3|203413.2|203363.2|203417.8|203367.8|203410.3|203360.3|7
1731359170000|2024-11-11 21:06:10|203422|203372|203418.4|203368.4|203430.7|203380.7|203418.4|203368.4|3
1731359180000|2024-11-11 21:06:20|203415.1|203365.1|203413.4|203363.4|203415.1|203365.1|203411.7|203361.7|3
1731359190000|2024-11-11 21:06:30|203421.1|203371.1|203415|203365|203422|203372|203412|203362|12
1731359200000|2024-11-11 21:06:40|203419.9|203369.9|203419|203369|203428.6|203378.6|203419|203369|19
1731359210000|2024-11-11 21:06:50|203421.3|203371.3|203420.1|203370.1|203423.5|203373.5|203418.3|203368.3|11
1731359220000|2024-11-11 21:07:00|203419.2|203369.2|203441.4|203391.4|203447.6|203397.6|203417.4|203367.4|17
1731359230000|2024-11-11 21:07:10|203438.4|203388.4|203443.2|203393.2|203443.2|203393.2|203438.4|203388.4|3
1731359250000|2024-11-11 21:07:30|203449.3|203399.3|203440.3|203390.3|203449.3|203399.3|203439.7|203389.7|7
1731359260000|2024-11-11 21:07:40|203438.2|203388.2|203441.5|203391.5|203441.5|203391.5|203438.2|203388.2|4
1731359270000|2024-11-11 21:07:50|203443.5|203393.5|203442.9|203392.9|203445.5|203395.5|203442.9|203392.9|4
1731359280000|2024-11-11 21:08:00|203441.9|203391.9|203441.2|203391.2|203449.7|203399.7|203441.2|203391.2|4
1731359290000|2024-11-11 21:08:10|203443.4|203393.4|203445.6|203395.6|203453.1|203403.1|203443.4|203393.4|3
1731359300000|2024-11-11 21:08:20|203444.4|203394.4|203447.4|203397.4|203447.4|203397.4|203442.4|203392.4|4
1731359320000|2024-11-11 21:08:40|203448.2|203398.2|203439.9|203389.9|203450.4|203400.4|203438.5|203388.5|5
1731359330000|2024-11-11 21:08:50|203439.1|203389.1|203439.1|203389.1|203439.1|203389.1|203439.1|203389.1|1
1731359340000|2024-11-11 21:09:00|203439.6|203389.6|203437.6|203387.6|203445.5|203395.5|203435.9|203385.9|10
1731359350000|2024-11-11 21:09:10|203439.8|203389.8|203444.5|203394.5|203444.5|203394.5|203439.8|203389.8|2
1731359360000|2024-11-11 21:09:20|203442.2|203392.2|203441.6|203391.6|203442.4|203392.4|203439.8|203389.8|4
1731359390000|2024-11-11 21:09:50|203438.7|203388.7|203441.3|203391.3|203445.2|203395.2|203438.7|203388.7|3
1731359400000|2024-11-11 21:10:00|203438.8|203388.8|203440.8|203390.8|203448.8|203398.8|203438.8|203388.8|4
1731359410000|2024-11-11 21:10:10|203437.2|203387.2|203442.3|203392.3|203445.1|203395.1|203437.2|203387.2|3
1731359420000|2024-11-11 21:10:20|203443|203393|203438.5|203388.5|203443|203393|203438.5|203388.5|3
1731359430000|2024-11-11 21:10:30|203439.2|203389.2|203439.1|203389.1|203441.6|203391.6|203438.3|203388.3|6
1731359440000|2024-11-11 21:10:40|203441.1|203391.1|203441.7|203391.7|203441.7|203391.7|203441.1|203391.1|2
1731359450000|2024-11-11 21:10:50|203439.4|203389.4|203441.8|203391.8|203443.6|203393.6|203437.2|203387.2|4
1731359460000|2024-11-11 21:11:00|203442.3|203392.3|203438.6|203388.6|203442.3|203392.3|203438.6|203388.6|2
1731359480000|2024-11-11 21:11:20|203439.3|203389.3|203427.1|203377.1|203446|203396|203427.1|203377.1|8
1731359490000|2024-11-11 21:11:30|203425.3|203375.3|203424.1|203374.1|203433.9|203383.9|203424.1|203374.1|9
1731359500000|2024-11-11 21:11:40|203428.8|203378.8|203425.2|203375.2|203432.2|203382.2|203423|203373|11
1731359510000|2024-11-11 21:11:50|203428.2|203378.2|203429.7|203379.7|203429.7|203379.7|203428.2|203378.2|2
1731359520000|2024-11-11 21:12:00|203425.7|203375.7|203420.4|203370.4|203428.8|203378.8|203420.4|203370.4|18
1731359530000|2024-11-11 21:12:10|203423.2|203373.2|203422.1|203372.1|203423.2|203373.2|203418.7|203368.7|7
1731359540000|2024-11-11 21:12:20|203420.1|203370.1|203420.8|203370.8|203429.1|203379.1|203419.4|203369.4|18
1731359550000|2024-11-11 21:12:30|203418.6|203368.6|203421.8|203371.8|203422.2|203372.2|203416.7|203366.7|14
1731359560000|2024-11-11 21:12:40|203418.7|203368.7|203386.7|203336.7|203423.2|203373.2|203378.4|203328.4|14
1731359570000|2024-11-11 21:12:50|203378.3|203328.3|203391.2|203341.2|203391.2|203341.2|203378.3|203328.3|12
1731359580000|2024-11-11 21:13:00|203389.4|203339.4|203405.2|203355.2|203408.4|203358.4|203383.9|203333.9|11
1731359590000|2024-11-11 21:13:10|203402.8|203352.8|203402.6|203352.6|203405|203355|203402.6|203352.6|3
1731359620000|2024-11-11 21:13:40|203405|203355|203405|203355|203405|203355|203405|203355|1
1731359630000|2024-11-11 21:13:50|203406.5|203356.5|203405.1|203355.1|203406.5|203356.5|203403.5|203353.5|5
1731359640000|2024-11-11 21:14:00|203408.7|203358.7|203404.4|203354.4|203408.7|203358.7|203401.4|203351.4|4
1731359650000|2024-11-11 21:14:10|203399.1|203349.1|203382|203332|203399.1|203349.1|203380.9|203330.9|4
1731359670000|2024-11-11 21:14:30|203384.5|203334.5|203381.3|203331.3|203389.7|203339.7|203380.8|203330.8|12
1731359680000|2024-11-11 21:14:40|203383.2|203333.2|203383.2|203333.2|203383.2|203333.2|203383.2|203333.2|1
1731359690000|2024-11-11 21:14:50|203383.7|203333.7|203399|203349|203401.8|203351.8|203381.4|203331.4|13
1731359700000|2024-11-11 21:15:00|203396.7|203346.7|203399.3|203349.3|203402.7|203352.7|203393.9|203343.9|20
1731359710000|2024-11-11 21:15:10|203402.7|203352.7|203410.4|203360.4|203410.4|203360.4|203395.4|203345.4|21
1731359720000|2024-11-11 21:15:20|203408.3|203358.3|203409.2|203359.2|203409.7|203359.7|203405|203355|23
1731359730000|2024-11-11 21:15:30|203406.2|203356.2|203408.5|203358.5|203412.8|203362.8|203404.9|203354.9|23
1731359740000|2024-11-11 21:15:40|203407.7|203357.7|203406.5|203356.5|203410.5|203360.5|203405.4|203355.4|12
1731359750000|2024-11-11 21:15:50|203408.8|203358.8|203407.8|203357.8|203411.6|203361.6|203407.1|203357.1|20
1731359760000|2024-11-11 21:16:00|203409.8|203359.8|203406.5|203356.5|203409.8|203359.8|203398.9|203348.9|13
1731359770000|2024-11-11 21:16:10|203400.1|203350.1|203401.4|203351.4|203408.6|203358.6|203398.8|203348.8|20
1731359780000|2024-11-11 21:16:20|203399|203349|203391.4|203341.4|203401.2|203351.2|203387.8|203337.8|10
1731359790000|2024-11-11 21:16:30|203394.6|203344.6|203399.2|203349.2|203399.2|203349.2|203394.6|203344.6|2
1731359800000|2024-11-11 21:16:40|203396.4|203346.4|203398.8|203348.8|203403.4|203353.4|203396.4|203346.4|4
1731359810000|2024-11-11 21:16:50|203397.9|203347.9|203396|203346|203399.9|203349.9|203392.6|203342.6|9
1731359820000|2024-11-11 21:17:00|203398.2|203348.2|203394.5|203344.5|203402.3|203352.3|203394.5|203344.5|6
1731359840000|2024-11-11 21:17:20|203390|203340|203399.4|203349.4|203399.4|203349.4|203390|203340|2
1731359850000|2024-11-11 21:17:30|203397.3|203347.3|203396.7|203346.7|203398.4|203348.4|203395|203345|4
1731359860000|2024-11-11 21:17:40|203393.9|203343.9|203395.7|203345.7|203397.3|203347.3|203390.8|203340.8|9
1731359880000|2024-11-11 21:18:00|203398.7|203348.7|203442|203317|203442|203355.7|203398.7|203317|7
1731359890000|2024-11-11 21:18:10|203441.5|203316.5|203440.4|203315.4|203441.5|203316.5|203440.4|203315.4|2
1731359910000|2024-11-11 21:18:30|203439.5|203314.5|203393.3|203343.3|203439.5|203346.2|203392.8|203298.3|12
1731359920000|2024-11-11 21:18:40|203393.9|203343.9|203386.7|203336.7|203396.4|203346.4|203386.7|203336.7|15
1731359930000|2024-11-11 21:18:50|203390.5|203340.5|203391.9|203341.9|203392.7|203342.7|203390.4|203340.4|5
1731359940000|2024-11-11 21:19:00|203395.2|203345.2|203410.6|203285.6|203410.6|203350.5|203359.4|203285.6|11
1731359950000|2024-11-11 21:19:10|203407.6|203282.6|203407.6|203282.6|203407.6|203282.6|203407.6|203282.6|1
1731359960000|2024-11-11 21:19:20|203405.6|203280.6|203405.1|203280.1|203405.6|203280.6|203398.6|203273.6|9
1731359970000|2024-11-11 21:19:30|203403.5|203278.5|203408|203283|203409.8|203284.8|203403.5|203278.5|3
1731359980000|2024-11-11 21:19:40|203409.7|203284.7|203406.1|203281.1|203410.9|203285.9|203406.1|203281.1|8
1731359990000|2024-11-11 21:19:50|203408.4|203283.4|203413.7|203288.7|203416.3|203291.3|203408.4|203283.4|5
1731360000000|2024-11-11 21:20:00|203415|203290|203411.3|203286.3|203415|203290|203411.3|203286.3|2
1731360030000|2024-11-11 21:20:30|203413.8|203288.8|203368.1|203318.1|203413.8|203328.1|203368.1|203288.8|5
1731360040000|2024-11-11 21:20:40|203366.7|203316.7|203369|203319|203415.2|203330.5|203364.6|203276|35
1731360050000|2024-11-11 21:20:50|203372.2|203322.2|203407.2|203357.2|203409.4|203359.4|203371.5|203321.5|14
1731360060000|2024-11-11 21:21:00|203412.2|203362.2|203425.8|203375.8|203434.9|203384.9|203412.2|203362.2|7
1731360070000|2024-11-11 21:21:10|203430.6|203380.6|203432|203382|203435.2|203385.2|203430.6|203380.6|5
1731360090000|2024-11-11 21:21:30|203433.2|203383.2|203437|203387|203437|203387|203433.2|203383.2|2
1731360110000|2024-11-11 21:21:50|203434.3|203384.3|203445.4|203395.4|203449.3|203399.3|203418.4|203368.4|9
1731360120000|2024-11-11 21:22:00|203433.1|203383.1|203447.7|203397.7|203449.1|203399.1|203419.1|203369.1|9
1731360130000|2024-11-11 21:22:10|203445.6|203395.6|203419.3|203369.3|203445.6|203395.6|203417.9|203367.9|5
1731360140000|2024-11-11 21:22:20|203417.9|203367.9|203423.2|203373.2|203423.2|203373.2|203417.9|203367.9|2
1731360160000|2024-11-11 21:22:40|203426.7|203376.7|203419.9|203369.9|203430.3|203380.3|203414.3|203364.3|7
1731360200000|2024-11-11 21:23:20|203428|203378|203428|203378|203428|203378|203428|203378|1
1731360220000|2024-11-11 21:23:40|203420.9|203370.9|203420.9|203370.9|203420.9|203370.9|203420.9|203370.9|1
1731360230000|2024-11-11 21:23:50|203421.1|203371.1|203421|203371|203421.1|203371.1|203421|203371|2
1731360240000|2024-11-11 21:24:00|203420.5|203370.5|203420.5|203370.5|203420.5|203370.5|203420.5|203370.5|1
1731360270000|2024-11-11 21:24:30|203420.9|203370.9|203420.9|203370.9|203420.9|203370.9|203420.9|203370.9|1
1731360280000|2024-11-11 21:24:40|203422.1|203372.1|203422.3|203372.3|203422.3|203372.3|203422.1|203372.1|2
1731360310000|2024-11-11 21:25:10|203422.6|203372.6|203421.9|203371.9|203422.6|203372.6|203421.9|203371.9|3
1731360320000|2024-11-11 21:25:20|203419.4|203369.4|203423.9|203373.9|203423.9|203373.9|203419.1|203369.1|3
1731360330000|2024-11-11 21:25:30|203417.9|203367.9|203421.7|203371.7|203424.7|203374.7|203417.9|203367.9|3
1731360340000|2024-11-11 21:25:40|203421.9|203371.9|203421.9|203371.9|203421.9|203371.9|203419.1|203369.1|4
1731360350000|2024-11-11 21:25:50|203422.7|203372.7|203422|203372|203422.7|203372.7|203421.8|203371.8|3
1731360360000|2024-11-11 21:26:00|203431.5|203381.5|203440.7|203315.7|203453.3|203381.5|203428.4|203315.7|9
1731360370000|2024-11-11 21:26:10|203435.2|203310.2|203394.9|203344.9|203435.2|203347.6|203390.5|203301.1|25
1731360380000|2024-11-11 21:26:20|203391.7|203341.7|203395.7|203345.7|203400.8|203350.8|203391.5|203341.5|7
1731360390000|2024-11-11 21:26:30|203404.5|203354.5|203395.7|203345.7|203404.5|203354.5|203389.3|203339.3|22
1731360400000|2024-11-11 21:26:40|203398|203348|203361.9|203311.9|203398.9|203348.9|203360.2|203310.2|15
1731360410000|2024-11-11 21:26:50|203363.5|203313.5|203366|203316|203366|203316|203352.4|203302.4|21
1731360420000|2024-11-11 21:27:00|203356.1|203306.1|203419|203294|203422|203324|203356.1|203287.5|29
1731360430000|2024-11-11 21:27:10|203419.2|203294.2|203420|203295|203420|203295|203417.4|203292.4|12
1731360440000|2024-11-11 21:27:20|203420.2|203295.2|203418.5|203293.5|203423.4|203298.4|203416.5|203291.5|9
1731360450000|2024-11-11 21:27:30|203418|203293|203419.2|203294.2|203419.6|203294.6|203416|203291|16
1731360460000|2024-11-11 21:27:40|203419|203294|203418.5|203293.5|203419.2|203294.2|203418.5|203293.5|3
1731360470000|2024-11-11 21:27:50|203417.9|203292.9|203364.5|203314.5|203417.9|203320.6|203364.5|203292.9|10
1731360480000|2024-11-11 21:28:00|203366.8|203316.8|203365.9|203315.9|203367.9|203317.9|203365.7|203315.7|6
1731360490000|2024-11-11 21:28:10|203365|203315|203366.2|203316.2|203368.9|203318.9|203365|203315|5
1731360500000|2024-11-11 21:28:20|203366.4|203316.4|203366.4|203316.4|203367.2|203317.2|203363.3|203313.3|8
1731360510000|2024-11-11 21:28:30|203365.4|203315.4|203356.6|203306.6|203365.4|203315.4|203356.6|203306.6|10
1731360520000|2024-11-11 21:28:40|203358.9|203308.9|203357.8|203307.8|203362.6|203312.6|203356.7|203306.7|11
1731360530000|2024-11-11 21:28:50|203358.2|203308.2|203353.8|203303.8|203362.9|203312.9|203352.4|203302.4|17
1731360540000|2024-11-11 21:29:00|203354.6|203304.6|203354.4|203304.4|203358.5|203308.5|203351.5|203301.5|22
1731360550000|2024-11-11 21:29:10|203357.4|203307.4|203341.9|203291.9|203363.6|203313.6|203340.8|203290.8|26
1731360560000|2024-11-11 21:29:20|203345|203295|203347.3|203297.3|203347.3|203297.3|203344.1|203294.1|6
1731360570000|2024-11-11 21:29:30|203345.2|203295.2|203345.1|203295.1|203348.8|203298.8|203343.9|203293.9|12
1731360580000|2024-11-11 21:29:40|203347.6|203297.6|203345.7|203295.7|203347.6|203297.6|203345.7|203295.7|3
1731360590000|2024-11-11 21:29:50|203345.3|203295.3|203339|203289|203345.3|203295.3|203337.5|203287.5|12
1731360600000|2024-11-11 21:30:00|203341.9|203291.9|203339.2|203289.2|203350.3|203300.3|203332.4|203282.4|37
1731360610000|2024-11-11 21:30:10|203341.6|203291.6|203338.2|203288.2|203345.7|203295.7|203334.4|203284.4|31
1731360620000|2024-11-11 21:30:20|203335.1|203285.1|203322.9|203272.9|203339.7|203289.7|203320.7|203270.7|20
1731360630000|2024-11-11 21:30:30|203323.3|203273.3|203321.9|203271.9|203323.3|203273.3|203321.9|203271.9|2
1731360640000|2024-11-11 21:30:40|203320.6|203270.6|203321.5|203271.5|203323|203273|203320.6|203270.6|5
1731360650000|2024-11-11 21:30:50|203319.2|203269.2|203320.4|203270.4|203323.4|203273.4|203319.2|203269.2|16
1731360660000|2024-11-11 21:31:00|203319.5|203269.5|203319.1|203269.1|203325.1|203275.1|203318|203268|13
1731360670000|2024-11-11 21:31:10|203316.1|203266.1|203320.4|203270.4|203321.3|203271.3|203312.3|203262.3|18
1731360680000|2024-11-11 21:31:20|203315.8|203265.8|203313.5|203263.5|203320.6|203270.6|203310.2|203260.2|26
1731360690000|2024-11-11 21:31:30|203313.9|203263.9|203317.4|203267.4|203320.9|203270.9|203311.7|203261.7|20
1731360700000|2024-11-11 21:31:40|203314.4|203264.4|203437.1|203312.1|203442.4|203356.6|203310.3|203260.3|23
1731360710000|2024-11-11 21:31:50|203439.1|203314.1|203435.2|203310.2|203442.3|203317.3|203434.2|203309.2|25
1731360720000|2024-11-11 21:32:00|203433.7|203308.7|203437.9|203312.9|203440.6|203315.6|203432.9|203307.9|14
1731360730000|2024-11-11 21:32:10|203435|203310|203432|203307|203435|203310|203432|203307|2
1731360750000|2024-11-11 21:32:30|203435.7|203310.7|203394.8|203344.8|203440.5|203348.1|203394.6|203310.7|7
1731360760000|2024-11-11 21:32:40|203399.5|203349.5|203400.6|203350.6|203405.1|203355.1|203399.1|203349.1|8
1731360770000|2024-11-11 21:32:50|203398.3|203348.3|203401.2|203351.2|203404.1|203354.1|203398.3|203348.3|4
1731360780000|2024-11-11 21:33:00|203400.1|203350.1|203398.3|203348.3|203400.1|203350.1|203398.3|203348.3|3
1731360790000|2024-11-11 21:33:10|203398.8|203348.8|203399.4|203349.4|203401.6|203351.6|203395.8|203345.8|4
1731360800000|2024-11-11 21:33:20|203399.3|203349.3|203399.9|203349.9|203400.1|203350.1|203399.3|203349.3|5
1731360810000|2024-11-11 21:33:30|203400.1|203350.1|203397.5|203347.5|203400.1|203350.1|203396.9|203346.9|5
1731360820000|2024-11-11 21:33:40|203395.4|203345.4|203443.6|203393.6|203445.9|203395.9|203395.4|203345.4|7
1731360830000|2024-11-11 21:33:50|203445.8|203395.8|203445.8|203395.8|203447.3|203397.3|203442.7|203392.7|4
1731360840000|2024-11-11 21:34:00|203446.5|203396.5|203446.5|203396.5|203446.5|203396.5|203446.5|203396.5|1
1731360850000|2024-11-11 21:34:10|203445.6|203395.6|203447.3|203397.3|203447.3|203397.3|203445.6|203395.6|2
1731360860000|2024-11-11 21:34:20|203445.3|203395.3|203444.9|203394.9|203447.9|203397.9|203444.6|203394.6|7
1731360870000|2024-11-11 21:34:30|203443.5|203393.5|203446.7|203396.7|203446.7|203396.7|203443.5|203393.5|2
1731360900000|2024-11-11 21:35:00|203444.5|203394.5|203447.7|203397.7|203449.9|203399.9|203444.5|203394.5|5
1731360910000|2024-11-11 21:35:10|203448.3|203398.3|203441.6|203391.6|203448.3|203398.3|203437.7|203387.7|10
1731360920000|2024-11-11 21:35:20|203439|203389|203442.5|203392.5|203442.5|203392.5|203439|203389|3
1731360950000|2024-11-11 21:35:50|203436.5|203386.5|203436.5|203386.5|203436.5|203386.5|203436.5|203386.5|1
1731360970000|2024-11-11 21:36:10|203443|203393|203443|203393|203443|203393|203443|203393|1
1731360980000|2024-11-11 21:36:20|203445.1|203395.1|203444.5|203394.5|203449.5|203399.5|203444.5|203394.5|9
1731361000000|2024-11-11 21:36:40|203442.5|203392.5|203439.5|203389.5|203442.5|203392.5|203439.5|203389.5|2
1731361010000|2024-11-11 21:36:50|203437.5|203387.5|203440.8|203390.8|203440.8|203390.8|203437.5|203387.5|2
1731361020000|2024-11-11 21:37:00|203444.3|203394.3|203446.4|203396.4|203448.4|203398.4|203444.3|203394.3|3
1731361060000|2024-11-11 21:37:40|203445|203395|203445|203395|203445|203395|203445|203395|1
1731361080000|2024-11-11 21:38:00|203446.7|203396.7|203446|203396|203446.7|203396.7|203446|203396|2
1731361090000|2024-11-11 21:38:10|203443.1|203393.1|203442.3|203392.3|203443.5|203393.5|203441.8|203391.8|5
1731361100000|2024-11-11 21:38:20|203444.7|203394.7|203447.5|203397.5|203447.5|203397.5|203443.6|203393.6|6
1731361120000|2024-11-11 21:38:40|203443.8|203393.8|203443.8|203393.8|203443.8|203393.8|203443.8|203393.8|1
1731361130000|2024-11-11 21:38:50|203482.3|203357.3|203444.2|203394.2|203482.3|203394.2|203441.7|203353.6|4
1731361140000|2024-11-11 21:39:00|203445.7|203395.7|203449|203399|203449|203399|203445.7|203395.7|3
1731361150000|2024-11-11 21:39:10|203447|203397|203446.9|203396.9|203449|203399|203446.9|203396.9|3
1731361160000|2024-11-11 21:39:20|203444.3|203394.3|203449|203399|203449|203399|203444.3|203394.3|2
1731361170000|2024-11-11 21:39:30|203444.8|203394.8|203442.6|203392.6|203444.8|203394.8|203442.3|203392.3|3
1731361180000|2024-11-11 21:39:40|203444.1|203394.1|203444.1|203394.1|203444.1|203394.1|203444.1|203394.1|1
1731361200000|2024-11-11 21:40:00|203445.1|203395.1|203444|203394|203445.1|203395.1|203439.8|203389.8|4
1731361230000|2024-11-11 21:40:30|203441|203391|203418.3|203368.3|203441|203391|203408|203358|24
1731361240000|2024-11-11 21:40:40|203413.5|203363.5|203432.3|203382.3|203432.3|203382.3|203410.9|203360.9|16
1731361260000|2024-11-11 21:41:00|203437.1|203387.1|203432.3|203382.3|203437.1|203387.1|203432.3|203382.3|3
1731361290000|2024-11-11 21:41:30|203433|203383|203433|203383|203433|203383|203433|203383|1
1731361300000|2024-11-11 21:41:40|203437.5|203387.5|203431.2|203381.2|203437.5|203387.5|203431.1|203381.1|7
1731361310000|2024-11-11 21:41:50|203433.6|203383.6|203433.6|203383.6|203433.6|203383.6|203433.6|203383.6|1
1731361340000|2024-11-11 21:42:20|203433|203383|203433|203383|203433|203383|203433|203383|1
1731361360000|2024-11-11 21:42:40|203430.5|203380.5|203437.5|203387.5|203439.6|203389.6|203430.5|203380.5|5
1731361370000|2024-11-11 21:42:50|203435.3|203385.3|203430.9|203380.9|203439.4|203389.4|203430.9|203380.9|6
1731361380000|2024-11-11 21:43:00|203434|203384|203434.5|203384.5|203444.7|203394.7|203434|203384|4
1731361390000|2024-11-11 21:43:10|203436.8|203386.8|203436.8|203386.8|203436.8|203386.8|203436.8|203386.8|1
1731361400000|2024-11-11 21:43:20|203435.3|203385.3|203435.3|203385.3|203435.3|203385.3|203435.3|203385.3|1
1731361410000|2024-11-11 21:43:30|203433|203383|203435|203385|203435|203385|203433|203383|2
1731361420000|2024-11-11 21:43:40|203437.3|203387.3|203435|203385|203437.3|203387.3|203435|203385|14
1731361430000|2024-11-11 21:43:50|203437.3|203387.3|203435|203385|203437.3|203387.3|203435|203385|6
1731361440000|2024-11-11 21:44:00|203437.3|203387.3|203435.9|203385.9|203437.9|203387.9|203435|203385|14
1731361450000|2024-11-11 21:44:10|203437.9|203387.9|203435.9|203385.9|203437.9|203387.9|203435.9|203385.9|2
1731361470000|2024-11-11 21:44:30|203434.7|203384.7|203434.6|203384.6|203437.7|203387.7|203434.6|203384.6|13
1731361480000|2024-11-11 21:44:40|203434.9|203384.9|203434.9|203384.9|203438.7|203388.7|203434.4|203384.4|15
1731361490000|2024-11-11 21:44:50|203435.4|203385.4|203435.4|203385.4|203440.3|203390.3|203435|203385|7
1731361500000|2024-11-11 21:45:00|203437.3|203387.3|203426.1|203376.1|203437.3|203387.3|203426.1|203376.1|9
1731361510000|2024-11-11 21:45:10|203464.6|203339.6|203470|203345|203470.3|203345.3|203464.6|203339.6|8
1731361530000|2024-11-11 21:45:30|203463.3|203338.3|203463.3|203338.3|203463.3|203338.3|203463.3|203338.3|1
1731361560000|2024-11-11 21:46:00|203460.9|203335.9|203473.9|203348.9|203473.9|203348.9|203460.9|203335.9|7
1731361570000|2024-11-11 21:46:10|203476.6|203351.6|203481.4|203356.4|203481.4|203356.4|203475.9|203350.9|4
1731361580000|2024-11-11 21:46:20|203480.1|203355.1|203480.1|203355.1|203480.1|203355.1|203480.1|203355.1|1
1731361600000|2024-11-11 21:46:40|203483.9|203358.9|203483.9|203358.9|203483.9|203358.9|203483.9|203358.9|1
1731361610000|2024-11-11 21:46:50|203480.5|203355.5|203483|203358|203489|203364|203480.5|203355.5|3
1731361630000|2024-11-11 21:47:10|203487|203362|203486.8|203361.8|203490.4|203365.4|203481.9|203356.9|6
1731361640000|2024-11-11 21:47:20|203483.6|203358.6|203483.6|203358.6|203483.6|203358.6|203483.6|203358.6|1
1731361650000|2024-11-11 21:47:30|203486.9|203361.9|203487.6|203362.6|203489.2|203364.2|203484.3|203359.3|4
1731361670000|2024-11-11 21:47:50|203483|203358|203484.1|203359.1|203488.7|203363.7|203483|203358|4
1731361680000|2024-11-11 21:48:00|203482.8|203357.8|203486.4|203361.4|203486.4|203361.4|203481.1|203356.1|4
1731361690000|2024-11-11 21:48:10|203484.1|203359.1|203484.1|203359.1|203484.1|203359.1|203484.1|203359.1|1
1731361700000|2024-11-11 21:48:20|203472|203347|203420|203295|203473.6|203348.6|203420|203295|6
1731361710000|2024-11-11 21:48:30|203417|203292|203435.8|203310.8|203435.8|203310.8|203417|203292|13
1731361720000|2024-11-11 21:48:40|203432.1|203307.1|203427.3|203302.3|203432.1|203307.1|203422.7|203297.7|10
1731361730000|2024-11-11 21:48:50|203421.5|203296.5|203404.1|203279.1|203421.5|203296.5|203404.1|203279.1|10
1731361740000|2024-11-11 21:49:00|203407.4|203282.4|203402.1|203277.1|203416.6|203291.6|203402.1|203277.1|5
1731361750000|2024-11-11 21:49:10|203407.9|203282.9|203418.7|203293.7|203427.4|203302.4|203384|203259|15
1731361760000|2024-11-11 21:49:20|203416.4|203291.4|203418.2|203293.2|203421|203296|203415.1|203290.1|15
1731361770000|2024-11-11 21:49:30|203417.9|203292.9|203415.8|203290.8|203422.6|203297.6|203414|203289|11
1731361780000|2024-11-11 21:49:40|203413.1|203288.1|203416.5|203291.5|203420.7|203295.7|203412.1|203287.1|24
1731361790000|2024-11-11 21:49:50|203417.8|203292.8|203415.8|203290.8|203421.5|203296.5|203415.8|203290.8|6
1731361800000|2024-11-11 21:50:00|203418.5|203293.5|203424.4|203299.4|203424.4|203299.4|203414.4|203289.4|9
1731361810000|2024-11-11 21:50:10|203421.2|203296.2|203420.7|203295.7|203422|203297|203419.7|203294.7|7
1731361830000|2024-11-11 21:50:30|203422.7|203297.7|203424.5|203299.5|203425.1|203300.1|203421.7|203296.7|5
1731361840000|2024-11-11 21:50:40|203427.2|203302.2|203427.2|203302.2|203427.2|203302.2|203427.2|203302.2|1
1731361860000|2024-11-11 21:51:00|203425.2|203300.2|203424|203299|203425.2|203300.2|203424|203299|2
1731361870000|2024-11-11 21:51:10|203422.9|203297.9|203421.3|203296.3|203422.9|203297.9|203421.3|203296.3|2
1731361880000|2024-11-11 21:51:20|203418.6|203293.6|203420.8|203295.8|203421.9|203296.9|203415|203290|12
1731361910000|2024-11-11 21:51:50|203419.7|203294.7|203414.1|203289.1|203419.7|203294.7|203411.3|203286.3|6
1731361940000|2024-11-11 21:52:20|203416.5|203291.5|203421.6|203296.6|203421.6|203296.6|203413.9|203288.9|11
1731361970000|2024-11-11 21:52:50|203420|203295|203420|203295|203420|203295|203420|203295|1
1731361980000|2024-11-11 21:53:00|203387.5|203337.5|203442.6|203317.6|203446.8|203337.5|203387.5|203315.6|7
1731361990000|2024-11-11 21:53:10|203447|203322|203444.3|203319.3|203447|203322|203444|203319|4
1731362000000|2024-11-11 21:53:20|203440.8|203315.8|203434.3|203309.3|203440.8|203315.8|203429.9|203304.9|4
1731362010000|2024-11-11 21:53:30|203432.7|203307.7|203431.7|203306.7|203434.9|203309.9|203431.7|203306.7|3
1731362020000|2024-11-11 21:53:40|203427|203302|203436.6|203311.6|203438.4|203313.4|203427|203302|17
1731362030000|2024-11-11 21:53:50|203433.2|203308.2|203433.2|203308.2|203437.5|203312.5|203431.9|203306.9|9
1731362040000|2024-11-11 21:54:00|203428.9|203303.9|203432.6|203307.6|203436.6|203311.6|203428.9|203303.9|4
1731362070000|2024-11-11 21:54:30|203396.5|203346.5|203396.5|203346.5|203396.5|203346.5|203396.5|203346.5|1
1731362090000|2024-11-11 21:54:50|203394.7|203344.7|203395.3|203345.3|203398.9|203348.9|203394.7|203344.7|5
1731362100000|2024-11-11 21:55:00|203399.6|203349.6|203396.7|203346.7|203399.8|203349.8|203395.8|203345.8|14
1731362110000|2024-11-11 21:55:10|203399.8|203349.8|203396.2|203346.2|203399.8|203349.8|203395.1|203345.1|18
1731362120000|2024-11-11 21:55:20|203392.9|203342.9|203395.3|203345.3|203398.4|203348.4|203392.9|203342.9|5
1731362130000|2024-11-11 21:55:30|203393|203343|203429.7|203304.7|203429.7|203348.4|203393|203304.2|9
1731362150000|2024-11-11 21:55:50|203430.7|203305.7|203433.2|203308.2|203440|203315|203430.7|203305.7|8
1731362160000|2024-11-11 21:56:00|203429.2|203304.2|203432.8|203307.8|203436.7|203311.7|203429.2|203304.2|3
1731362170000|2024-11-11 21:56:10|203434.8|203309.8|203436|203311|203437|203312|203431|203306|6
1731362200000|2024-11-11 21:56:40|203401.5|203351.5|203401.5|203351.5|203401.5|203351.5|203401.5|203351.5|1
1731362210000|2024-11-11 21:56:50|203428|203303|203400.5|203350.5|203428|203350.5|203400.5|203303|2
1731362220000|2024-11-11 21:57:00|203404.6|203354.6|203437.9|203312.9|203437.9|203354.6|203404.6|203312.5|3
1731362250000|2024-11-11 21:57:30|203432.9|203307.9|203435.7|203310.7|203438.3|203313.3|203427.2|203302.2|14
1731362260000|2024-11-11 21:57:40|203435.9|203310.9|203439.5|203314.5|203442.9|203317.9|203435.7|203310.7|8
1731362270000|2024-11-11 21:57:50|203428|203303|203403|203353|203428|203353|203397|203303|5
1731362280000|2024-11-11 21:58:00|203400|203350|203401.5|203351.5|203401.5|203351.5|203400|203350|2
1731362290000|2024-11-11 21:58:10|203404.5|203354.5|203440.8|203315.8|203440.8|203354.5|203404.5|203315.8|2
1731362300000|2024-11-11 21:58:20|203439.2|203314.2|203406.2|203356.2|203447.9|203356.4|203398.7|203314.2|16
1731362310000|2024-11-11 21:58:30|203444.4|203319.4|203446|203321|203453|203359.9|203401.4|203314.2|40
1731362320000|2024-11-11 21:58:40|203443|203318|203408.5|203358.5|203451.4|203362.5|203400.5|203316.7|37
1731362330000|2024-11-11 21:58:50|203409.5|203359.5|203455|203330|203457.9|203362.5|203400.5|203329.8|33
1731362340000|2024-11-11 21:59:00|203454.7|203329.7|203447.7|203322.7|203454.7|203329.7|203447.7|203322.7|4
1731362350000|2024-11-11 21:59:10|203446.9|203321.9|203445|203320|203446.9|203321.9|203443.5|203318.5|5
1731362360000|2024-11-11 21:59:20|203405.5|203355.5|203405.5|203355.5|203405.5|203355.5|203405.5|203355.5|1
1731362370000|2024-11-11 21:59:30|203444.7|203319.7|203482.9|203289.4|203482.9|203347.8|203406.6|203281.6|25
1731362380000|2024-11-11 21:59:40|203470.7|203292.7|203478.7|203283.6|203483.2|203293|203406.7|203277.2|11
1731362390000|2024-11-11 21:59:50|203482.8|203284.2|203591.5|203281.5|203591.5|203290.8|203469|203244|16
1731362410000|2024-11-11 22:00:10|203664.2|203354.2|203664.2|203354.2|203664.2|203354.2|203664.2|203354.2|1
1731362480000|2024-11-11 22:01:20|203648.3|203338.3|203648.3|203338.3|203648.3|203338.3|203648.3|203338.3|1
1731362490000|2024-11-11 22:01:30|203692.7|203382.7|203692.7|203382.7|203692.7|203382.7|203692.7|203382.7|1
1731362510000|2024-11-11 22:01:50|203615.5|203305.5|203615.5|203305.5|203615.5|203305.5|203615.5|203305.5|1
1731362530000|2024-11-11 22:02:10|203755|203445|203755|203445|203755|203445|203755|203445|1
1731362700000|2024-11-11 22:05:00|203742.1|203432.1|203742.1|203432.1|203742.1|203432.1|203742.1|203432.1|1
1731362750000|2024-11-11 22:05:50|203733.4|203423.4|203733.4|203423.4|203733.4|203423.4|203733.4|203423.4|1
1731362760000|2024-11-11 22:06:00|203735.7|203425.7|203735.7|203425.7|203735.7|203425.7|203735.7|203425.7|1
1731362770000|2024-11-11 22:06:10|203735.2|203425.2|203735.2|203425.2|203735.2|203425.2|203735.2|203425.2|1
1731362800000|2024-11-11 22:06:40|203764.2|203454.2|203764.2|203454.2|203764.2|203454.2|203764.2|203454.2|1
1731362850000|2024-11-11 22:07:30|203771.1|203461.1|203771.1|203461.1|203771.1|203461.1|203771.1|203461.1|1
1731362960000|2024-11-11 22:09:20|203764.7|203454.7|203764.7|203454.7|203764.7|203454.7|203764.7|203454.7|1
1731369600000|2024-11-12 00:00:00|203595.4|203470.4|203598|203446|203601|203473.4|203595.4|203445|11
1731369610000|2024-11-12 00:00:10|203600|203447|203600|203447|203600|203447|203600|203447|2
1731369620000|2024-11-12 00:00:20|203598|203446|203599.8|203474.8|203599.8|203474.8|203598|203446|2
1731369630000|2024-11-12 00:00:30|203600.1|203475.1|203599.8|203474.8|203600.1|203475.1|203599.8|203474.8|2
1731369640000|2024-11-12 00:00:40|203600.3|203475.3|203600.3|203475.3|203600.3|203475.3|203594.3|203469.3|3
1731369650000|2024-11-12 00:00:50|203594.3|203469.3|203595|203470|203595|203470|203594.3|203469.3|2
1731369660000|2024-11-12 00:01:00|203604|203449|203604|203449|203604|203449|203604|203449|1
1731369670000|2024-11-12 00:01:10|203598.9|203473.9|203598.9|203473.9|203598.9|203473.9|203598.9|203473.9|1
1731369710000|2024-11-12 00:01:50|203604|203449|203604|203449|203604|203449|203604|203449|1
1731369720000|2024-11-12 00:02:00|203605|203448|203609|203448|203609|203448|203605|203448|2
1731369730000|2024-11-12 00:02:10|203602.6|203477.6|203602.6|203477.6|203602.6|203477.6|203602.6|203477.6|1
1731369760000|2024-11-12 00:02:40|203610|203449|203615.7|203490.7|203615.7|203490.7|203610|203448|4
1731369780000|2024-11-12 00:03:00|203616.4|203491.4|203610.9|203485.9|203616.4|203491.4|203610.9|203485.9|2
1731369790000|2024-11-12 00:03:10|203616|203470|203616|203470|203616|203470|203616|203470|1
1731369800000|2024-11-12 00:03:20||203474||203470||203474||203470|2
1731369810000|2024-11-12 00:03:30|203612.8|203487.8|203612.8|203487.8|203612.8|203487.8|203612.8|203487.8|1
1731369840000|2024-11-12 00:04:00|203618.9|203493.9|203628.3|203503.3|203632|203507|203618.9|203493.9|4
1731369850000|2024-11-12 00:04:10|203628.2|203503.2|203628.3|203503.3|203628.3|203503.3|203628.2|203503.2|2
1731369870000|2024-11-12 00:04:30|203628.2|203503.2|203628.7|203503.7|203628.7|203503.7|203628.2|203503.2|3
1731369880000|2024-11-12 00:04:40|203648|203481|203648|203481|203648|203481|203648|203481|1
1731369900000|2024-11-12 00:05:00|203630.8|203505.8|203630.8|203505.8|203630.8|203505.8|203630.8|203505.8|1
1731369930000|2024-11-12 00:05:30|203648|203481|203648|203481|203648|203481|203648|203481|1
1731369950000|2024-11-12 00:05:50|203631.5|203506.5|203631.5|203506.5|203631.5|203506.5|203631.5|203506.5|1
1731369960000|2024-11-12 00:06:00|203629.8|203504.8|203629.8|203504.8|203629.8|203504.8|203629.8|203504.8|1
1731369990000|2024-11-12 00:06:30|203647|203481|203647|203481|203647|203481|203647|203481|1
1731370010000|2024-11-12 00:06:50|203630.5|203505.5|203630.5|203505.5|203630.5|203505.5|203630.5|203505.5|1
1731370020000|2024-11-12 00:07:00|203630.3|203505.3|203630.3|203505.3|203630.3|203505.3|203630.3|203505.3|1
1731370040000|2024-11-12 00:07:20|203648|203480|203648|203480|203648|203480|203648|203480|1
1731370060000|2024-11-12 00:07:40|203629.3|203504.3|203629.3|203504.3|203629.3|203504.3|203629.3|203504.3|1
1731370080000|2024-11-12 00:08:00|203629.5|203504.5|203643.4|203518.4|203649.2|203524.2|203629.5|203504.5|5
1731370090000|2024-11-12 00:08:10|203649.3|203524.3|203692.2|203567.2|203695.1|203570.1|203649.3|203524.3|7
1731370100000|2024-11-12 00:08:20|203698.8|203573.8|203700.6|203575.6|203700.6|203575.6|203693.3|203568.3|3
1731370110000|2024-11-12 00:08:30|203693.6|203568.6|203686.4|203561.4|203702.7|203577.7|203686.4|203561.4|5
1731370120000|2024-11-12 00:08:40|203686.5|203561.5|203698.2|203573.2|203698.4|203573.4|203686.5|203561.5|5
1731370130000|2024-11-12 00:08:50|203691.6|203566.6|203691|203566|203691.6|203566.6|203690.9|203565.9|3
1731370140000|2024-11-12 00:09:00|203699.3|203574.3|203713.6|203588.6|203713.6|203588.6|203688.2|203563.2|12
1731370150000|2024-11-12 00:09:10|203704.8|203579.8|203704.8|203579.8|203704.8|203579.8|203704.8|203579.8|1
1731370180000|2024-11-12 00:09:40|203732|203562|203732|203562|203732|203562|203732|203562|1
1731370200000|2024-11-12 00:10:00|203730|203564|203701.4|203576.4|203731|203576.4|203701.4|203564|4
1731370210000|2024-11-12 00:10:10|203713.3|203588.3|203705.4|203580.4|203713.3|203588.3|203705.4|203580.4|2
1731370220000|2024-11-12 00:10:20|203701.3|203576.3|203745.7|203620.7|203745.7|203620.7|203701.3|203576.3|3
1731370240000|2024-11-12 00:10:40|203747.5|203622.5|203774.9|203649.9|203778.1|203653.1|203747.5|203622.5|4
1731370260000|2024-11-12 00:11:00|203777.8|203652.8|203777.6|203652.6|203777.8|203652.8|203777.6|203652.6|2
1731370270000|2024-11-12 00:11:10|203783.1|203658.1|203783.1|203658.1|203783.1|203658.1|203783.1|203658.1|1
1731370280000|2024-11-12 00:11:20|203782.6|203657.6|203782.6|203657.6|203782.6|203657.6|203782.6|203657.6|1
1731370290000|2024-11-12 00:11:30|203781.7|203656.7|203781.7|203656.7|203781.7|203656.7|203781.7|203656.7|1
1731370320000|2024-11-12 00:12:00|203781.9|203656.9|203781.9|203656.9|203781.9|203656.9|203781.9|203656.9|1
1731370330000|2024-11-12 00:12:10|203771|203646|203770|203645|203771|203646|203770|203645|2
1731370350000|2024-11-12 00:12:30|203782.6|203657.6|203782.6|203657.6|203782.6|203657.6|203782.6|203657.6|1
1731370390000|2024-11-12 00:13:10|203783.6|203658.6|203785.6|203660.6|203785.6|203660.6|203783.1|203658.1|6
1731370400000|2024-11-12 00:13:20|203783|203658|203783|203658|203783|203658|203783|203658|1
1731370420000|2024-11-12 00:13:40|203782.8|203657.8|203784.3|203659.3|203784.3|203659.3|203781.5|203656.5|6
1731370430000|2024-11-12 00:13:50|203774|203649|203768|203643|203774|203649|203763|203638|3
1731370450000|2024-11-12 00:14:10|203763.2|203638.2|203763.2|203638.2|203763.2|203638.2|203763.2|203638.2|1
1731370460000|2024-11-12 00:14:20|203768.1|203643.1|203766.9|203641.9|203768.1|203643.1|203759.9|203634.9|5
1731370470000|2024-11-12 00:14:30|203768.1|203643.1|203765.7|203640.7|203768.1|203643.1|203759.4|203634.4|11
1731370480000|2024-11-12 00:14:40|203759.6|203634.6|203756|203631|203767|203642|203746.8|203621.8|14
1731370490000|2024-11-12 00:14:50|203744.5|203619.5|203674.4|203549.4|203745.5|203620.5|203663.6|203538.6|9
1731370500000|2024-11-12 00:15:00|203676.1|203551.1|203681.5|203556.5|203681.7|203556.7|203676.1|203551.1|5
1731370510000|2024-11-12 00:15:10|203665.8|203540.8|203668|203543|203668|203543|203661.4|203536.4|3
1731370520000|2024-11-12 00:15:20|203679.5|203554.5|203672.5|203547.5|203679.5|203554.5|203672.5|203547.5|5
1731370540000|2024-11-12 00:15:40|203688.7|203563.7|203699.3|203574.3|203709.2|203584.2|203688.7|203563.7|4
1731370550000|2024-11-12 00:15:50|203700.6|203575.6|203696.5|203571.5|203700.6|203575.6|203696.5|203571.5|2
1731370580000|2024-11-12 00:16:20|203715|203574|203715|203574|203715|203574|203715|203574|1
1731370600000|2024-11-12 00:16:40|203696.8|203571.8|203696.8|203571.8|203696.8|203571.8|203696.8|203571.8|1
1731370610000|2024-11-12 00:16:50|203697.3|203572.3|203697.3|203572.3|203697.3|203572.3|203697.3|203572.3|1
1731370630000|2024-11-12 00:17:10|203705.6|203580.6|203701.3|203576.3|203705.6|203580.6|203701.3|203576.3|2
1731370660000|2024-11-12 00:17:40|203715|203577|203727|203574|203727|203577|203715|203574|2
1731370680000|2024-11-12 00:18:00|203712.4|203587.4|203701.1|203576.1|203712.4|203587.4|203697.4|203572.4|10
1731370690000|2024-11-12 00:18:10|203708.9|203583.9|203699.1|203574.1|203709|203584|203699.1|203574.1|4
1731370700000|2024-11-12 00:18:20|203707.9|203582.9|203697.7|203572.7|203707.9|203582.9|203697.7|203572.7|2
1731370720000|2024-11-12 00:18:40|203713|203588|203718.7|203593.7|203722.8|203597.8|203709.3|203584.3|5
1731370740000|2024-11-12 00:19:00|203715.6|203590.6|203723.6|203598.6|203732.9|203607.9|203715.6|203590.6|5
1731370750000|2024-11-12 00:19:10|203717.8|203592.8|203717.8|203592.8|203717.8|203592.8|203717.8|203592.8|1
1731370780000|2024-11-12 00:19:40|203734|203609|203734|203609|203734|203609|203734|203609|1
1731370790000|2024-11-12 00:19:50|203726.5|203601.5|203726.5|203601.5|203726.5|203601.5|203726.5|203601.5|1
1731370800000|2024-11-12 00:20:00|203719.5|203594.5|203719.5|203594.5|203719.5|203594.5|203719.5|203594.5|1
1731370810000|2024-11-12 00:20:10|203726.2|203601.2|203759.5|203634.5|203767.4|203642.4|203726.2|203601.2|4
1731370820000|2024-11-12 00:20:20|203760.3|203635.3|203764|203639|203772.8|203647.8|203760.3|203635.3|6
1731370830000|2024-11-12 00:20:30|203770.2|203645.2|203770.2|203645.2|203770.2|203645.2|203770.2|203645.2|1
1731370840000|2024-11-12 00:20:40|203770.1|203645.1|203767.8|203642.8|203770.1|203645.1|203767.8|203642.8|4
1731370850000|2024-11-12 00:20:50|203769.9|203644.9|203769.9|203644.9|203769.9|203644.9|203769.9|203644.9|1
1731370860000|2024-11-12 00:21:00|203784.3|203659.3|203779.2|203654.2|203786.8|203661.8|203779.2|203654.2|3
1731370880000|2024-11-12 00:21:20|203779.4|203654.4|203768|203643|203779.4|203654.4|203768|203643|3
1731370900000|2024-11-12 00:21:40|203773.6|203648.6|203768.4|203643.4|203775.1|203650.1|203768.4|203643.4|3
1731370920000|2024-11-12 00:22:00|203777.5|203652.5|203779.6|203654.6|203781.2|203656.2|203777.5|203652.5|4
1731370960000|2024-11-12 00:22:40|203795|203659|203795|203659|203795|203659|203795|203659|1
1731370970000|2024-11-12 00:22:50|203778.7|203653.7|203778.7|203653.7|203778.7|203653.7|203778.7|203653.7|1
1731370980000|2024-11-12 00:23:00|203779.2|203654.2|203779.2|203654.2|203779.2|203654.2|203779.2|203654.2|1
1731371010000|2024-11-12 00:23:30|203795|203662|203795|203662|203795|203662|203795|203662|1
1731371030000|2024-11-12 00:23:50|203776.3|203651.3|203776.3|203651.3|203776.3|203651.3|203776.3|203651.3|1
1731371040000|2024-11-12 00:24:00|203775.9|203650.9|203775.9|203650.9|203775.9|203650.9|203775.9|203650.9|1
1731371060000|2024-11-12 00:24:20|203795|203660|203795|203660|203795|203660|203795|203660|1
1731371070000|2024-11-12 00:24:30|203811|203650|203811|203650|203811|203650|203811|203650|1
1731371080000|2024-11-12 00:24:40|203772.5|203647.5|203772.5|203647.5|203772.5|203647.5|203772.5|203647.5|1
1731371100000|2024-11-12 00:25:00|203778.9|203653.9|203789.3|203664.3|203789.3|203664.3|203778.9|203653.9|3
1731371110000|2024-11-12 00:25:10|203782.5|203657.5|203782.5|203657.5|203782.5|203657.5|203782.5|203657.5|1
1731371140000|2024-11-12 00:25:40|203795|203663|203795|203663|203795|203663|203795|203663|1
1731371150000|2024-11-12 00:25:50|203812|203654|203812|203654|203812|203654|203812|203654|1
1731371160000|2024-11-12 00:26:00|203795|203653|203787.1|203662.1|203795|203668.4|203781.5|203653|6
1731371190000|2024-11-12 00:26:30|203799.1|203674.1|203792.1|203667.1|203799.2|203674.2|203792.1|203667.1|3
1731371200000|2024-11-12 00:26:40|203784.6|203659.6|203781.9|203656.9|203784.6|203659.6|203781.9|203656.9|3
1731371230000|2024-11-12 00:27:10|203777.3|203652.3|203777.3|203652.3|203777.3|203652.3|203777.3|203652.3|1
1731371250000|2024-11-12 00:27:30|203772.5|203647.5|203762.8|203637.8|203772.5|203647.5|203762.8|203637.8|2
1731371260000|2024-11-12 00:27:40|203761.8|203636.8|203762.1|203637.1|203768.9|203643.9|203759.5|203634.5|7
1731371270000|2024-11-12 00:27:50|203762|203637|203777.4|203652.4|203778.5|203653.5|203762|203637|5
1731371280000|2024-11-12 00:28:00|203772.4|203647.4|203765.9|203640.9|203772.4|203647.4|203765.9|203640.9|2
1731371290000|2024-11-12 00:28:10|203760.9|203635.9|203760.9|203635.9|203760.9|203635.9|203760.9|203635.9|1
1731371300000|2024-11-12 00:28:20|203769.8|203644.8|203772.6|203647.6|203777.5|203652.5|203769.8|203644.8|3
1731371310000|2024-11-12 00:28:30|203763.7|203638.7|203768.6|203643.6|203779.1|203654.1|203763|203638|7
1731371320000|2024-11-12 00:28:40|203772.2|203647.2|203770.5|203645.5|203772.2|203647.2|203770.5|203645.5|4
1731371330000|2024-11-12 00:28:50|203774.2|203649.2|203774|203649|203774.2|203649.2|203774|203649|2
1731371340000|2024-11-12 00:29:00|203768.6|203643.6|203768.6|203643.6|203768.6|203643.6|203768.6|203643.6|1
1731371350000|2024-11-12 00:29:10|203768.7|203643.7|203768.7|203643.7|203768.7|203643.7|203768.7|203643.7|1
1731371360000|2024-11-12 00:29:20|203762.1|203637.1|203757.9|203632.9|203762.1|203637.1|203757.9|203632.9|3
1731371370000|2024-11-12 00:29:30|203759.2|203634.2|203759.2|203634.2|203759.2|203634.2|203759.2|203634.2|1
1731371400000|2024-11-12 00:30:00|203783|203631|203783|203632|203783|203632|203783|203631|2
1731371410000|2024-11-12 00:30:10|203751.5|203626.5|203751.5|203626.5|203751.5|203626.5|203751.5|203626.5|1
1731371420000|2024-11-12 00:30:20|203758.6|203633.6|203770.1|203645.1|203775.2|203650.2|203758.6|203633.6|6
1731371450000|2024-11-12 00:30:50|203784|203633|203784|203633|203784|203633|203784|203633|1
1731371460000|2024-11-12 00:31:00||203640||203640||203640||203640|1
1731371470000|2024-11-12 00:31:10|203774.3|203649.3|203768.5|203643.5|203774.3|203649.3|203765|203640|3
1731371480000|2024-11-12 00:31:20|203768.2|203643.2|203768.7|203643.7|203768.7|203643.7|203768.2|203643.2|3
1731371490000|2024-11-12 00:31:30|203776|203651|203771|203646|203782.6|203657.6|203771|203646|4
1731371520000|2024-11-12 00:32:00|203808|203648|203795|203648|203808|203648|203795|203648|2
1731371540000|2024-11-12 00:32:20|203777.2|203652.2|203777.2|203652.2|203777.2|203652.2|203777.2|203652.2|1
1731371550000|2024-11-12 00:32:30|203774.6|203649.6|203777.2|203652.2|203777.2|203652.2|203774.6|203649.6|2
1731371560000|2024-11-12 00:32:40|203774.6|203649.6|203777.2|203652.2|203777.2|203652.2|203774.6|203649.6|4
1731371570000|2024-11-12 00:32:50|203791.2|203666.2|203802.1|203677.1|203810|203685|203773.3|203648.3|6
1731371580000|2024-11-12 00:33:00|203808.4|203683.4|203804.1|203679.1|203810.4|203685.4|203803.3|203678.3|7
1731371600000|2024-11-12 00:33:20|203803.5|203678.5|203804.1|203679.1|203804.1|203679.1|203803.5|203678.5|2
1731371610000|2024-11-12 00:33:30|203809.5|203684.5|203809.5|203684.5|203809.5|203684.5|203809.5|203684.5|1
1731371630000|2024-11-12 00:33:50|203803.9|203678.9|203803.9|203678.9|203803.9|203678.9|203803.9|203678.9|1
1731371650000|2024-11-12 00:34:10|203803.3|203678.3|203803.9|203678.9|203803.9|203678.9|203803.3|203678.3|2
1731371660000|2024-11-12 00:34:20|203811|203683|203811|203683|203811|203683|203811|203683|1
1731371670000|2024-11-12 00:34:30|203807|203678|203808|203675|203808|203678|203807|203675|2
1731371680000|2024-11-12 00:34:40|203812|203678|203812|203682|203812|203682|203812|203678|3
1731371690000|2024-11-12 00:34:50|203806.5|203681.5|203805.9|203680.9|203806.5|203681.5|203805.9|203680.9|2
1731371700000|2024-11-12 00:35:00|203805.2|203680.2|203803.9|203678.9|203805.2|203680.2|203803.9|203678.9|5
1731371720000|2024-11-12 00:35:20|203808|203670|203808|203670|203808|203670|203808|203670|1
1731371730000|2024-11-12 00:35:30|203806|203672|203810|203672|203810|203672|203806|203672|2
1731371740000|2024-11-12 00:35:40|203806.2|203681.2|203806.2|203681.2|203806.2|203681.2|203806.2|203681.2|1
1731371750000|2024-11-12 00:35:50|203805.3|203680.3|203805.3|203680.3|203805.3|203680.3|203805.3|203680.3|1
1731371770000|2024-11-12 00:36:10|203808|203670|203808|203667|203808|203670|203808|203667|2
1731371780000|2024-11-12 00:36:20|203798.8|203673.8|203763.7|203638.7|203798.8|203673.8|203763.7|203638.7|7
1731371790000|2024-11-12 00:36:30|203763.9|203638.9|203765.5|203640.5|203771.3|203646.3|203763.9|203638.9|5
1731371810000|2024-11-12 00:36:50|203771.2|203646.2|203771.9|203646.9|203771.9|203646.9|203771.2|203646.2|2
1731371820000|2024-11-12 00:37:00|203765.9|203640.9|203765.2|203640.2|203765.9|203640.9|203765.2|203640.2|2
1731371830000|2024-11-12 00:37:10|203776.9|203651.9|203783.8|203658.8|203784.8|203659.8|203776.9|203651.9|4
1731371840000|2024-11-12 00:37:20|203776.2|203651.2|203776.2|203651.2|203776.4|203651.4|203776.2|203651.2|3
1731371850000|2024-11-12 00:37:30|203776.4|203651.4|203769.7|203644.7|203776.4|203651.4|203769.7|203644.7|3
1731371860000|2024-11-12 00:37:40|203774.5|203649.5|203774.5|203649.5|203774.5|203649.5|203774.5|203649.5|1
1731371870000|2024-11-12 00:37:50|203769.2|203644.2|203764.5|203639.5|203769.2|203644.2|203764.4|203639.4|3
1731371880000|2024-11-12 00:38:00|203764.4|203639.4|203764.5|203639.5|203764.5|203639.5|203764.4|203639.4|2
1731371890000|2024-11-12 00:38:10|203764.3|203639.3|203764.5|203639.5|203764.5|203639.5|203764.3|203639.3|2
1731371910000|2024-11-12 00:38:30|203771|203624|203771|203624|203771|203624|203771|203624|1
1731371930000|2024-11-12 00:38:50|203763.4|203638.4|203763.4|203638.4|203763.4|203638.4|203763.4|203638.4|1
1731371940000|2024-11-12 00:39:00|203764.1|203639.1|203764.1|203639.1|203764.1|203639.1|203764.1|203639.1|1
1731371950000|2024-11-12 00:39:10|203775|203624|203775|203624|203775|203624|203775|203624|1
1731371960000|2024-11-12 00:39:20|203766||203766||203766||203766||1
1731371970000|2024-11-12 00:39:30|203767||203767||203767||203767||1
1731372000000|2024-11-12 00:40:00|203766|203636|203766|203636|203766|203636|203766|203636|1
1731372060000|2024-11-12 00:41:00||203641||203641||203641||203641|1
1731372120000|2024-11-12 00:42:00||203633.5||203633.5||203633.5||203633.5|1
1731372140000|2024-11-12 00:42:20||203641||203641||203641||203641|1
1731372170000|2024-11-12 00:42:50|203774.5|203633.4|203774.5|203633.4|203774.5|203633.4|203774.5|203633.4|1
1731372180000|2024-11-12 00:43:00|203775.2|203628.1|203775.2|203626.8|203775.2|203630.1|203774.5|203626.8|7
1731372210000|2024-11-12 00:43:30|203767|203631|203767|203631|203767|203631|203767|203631|1
1731372230000|2024-11-12 00:43:50||203626.6||203626.6||203626.6||203626.6|1
1731372240000|2024-11-12 00:44:00|203770|203629.3|203778.4|203625.9|203778.4|203629.3|203770|203623.3|7
1731372250000|2024-11-12 00:44:10||203623.3||203625.9||203625.9||203623.3|4
1731372260000|2024-11-12 00:44:20|203772|203630|203772|203630|203772|203630|203772|203630|1
1731372270000|2024-11-12 00:44:30||203626||203630||203630||203626|4
1731372280000|2024-11-12 00:44:40|203777.5|203625.1|203777.5|203625.1|203777.5|203625.1|203777.5|203625.1|1
1731372300000|2024-11-12 00:45:00||203627.7||203627.7||203627.7||203627.7|1
1731372320000|2024-11-12 00:45:20|203772|203634|203773|203630|203773|203634|203772|203630|2
1731372340000|2024-11-12 00:45:40|203778.3|203625.2|203777.7|203625.2|203778.3|203625.2|203777.7|203625.2|2
1731372350000|2024-11-12 00:45:50|203778.3|203627.9|203777.7|203627.9|203778.3|203627.9|203777.7|203625.2|3
1731372370000|2024-11-12 00:46:10|203772|203634|203772|203634|203772|203634|203772|203634|1
1731372390000|2024-11-12 00:46:30|203779.2|203629.5|203779.2|203629.5|203779.2|203629.5|203779.2|203629.5|1
1731372400000|2024-11-12 00:46:40|203772|203634|203772|203634|203772|203634|203772|203634|1
1731372410000|2024-11-12 00:46:50|203779.2|203629.5|203779.2|203629.5|203779.2|203629.5|203779.2|203629.5|1
1731372420000|2024-11-12 00:47:00|203772|203634|203772|203634|203772|203634|203772|203634|1
1731372450000|2024-11-12 00:47:30|203778.1|203628.3|203778.1|203628.3|203778.1|203628.3|203778.1|203628.3|1
1731372460000|2024-11-12 00:47:40|203778.7|203625.6|203778.7|203625|203778.7|203625.6|203778.7|203625|2
1731372480000|2024-11-12 00:48:00|203772|203634|203773|203629|203773|203634|203772|203629|2
1731372490000|2024-11-12 00:48:10||203633||203633||203633||203633|1
1731372500000|2024-11-12 00:48:20|203743|203618|203778.4|203624.6|203778.4|203633|203743|203618|4
1731372510000|2024-11-12 00:48:30|203782.9|203629.2|203782.9|203631.8|203782.9|203631.8|203782.9|203629.2|6
1731372520000|2024-11-12 00:48:40|203778.1|203627|203778.1|203627|203778.1|203627|203778.1|203627|1
1731372530000|2024-11-12 00:48:50|203777.4||203777.4||203777.4||203777.4||1
1731372540000|2024-11-12 00:49:00|203780.1|203623.7|203781.4|203623.7|203781.4|203623.7|203780.1|203623.7|2
1731372550000|2024-11-12 00:49:10||203621||203621||203621||203621|1
1731372560000|2024-11-12 00:49:20|203778|203624|203778|203624|203778|203624|203778|203624|1
1731372570000|2024-11-12 00:49:30|203781.7|203621.2|203781.7|203621.2|203781.7|203621.2|203781.7|203621.2|1
1731372580000|2024-11-12 00:49:40|203778|203624|203781.7|203621.2|203781.7|203624|203778|203621.2|2
1731372600000|2024-11-12 00:50:00|203781||203781||203781||203781||1
1731372620000|2024-11-12 00:50:20|203777|203624|203777|203624|203777|203624|203777|203624|1
1731372630000|2024-11-12 00:50:30|203781.5|203621.8|203781.5|203622.4|203781.5|203622.4|203781.5|203621.8|2
1731372650000|2024-11-12 00:50:50|203777|203625|203777|203625|203777|203625|203777|203625|1
1731372670000|2024-11-12 00:51:10||203629||203625||203629||203625|2
1731372680000|2024-11-12 00:51:20|203781.6|203622.5|203781.6|203622.5|203781.6|203622.5|203781.6|203622.5|1
1731372690000|2024-11-12 00:51:30|203784.9|203616.5|203784.9|203619.1|203784.9|203619.1|203784.9|203616.5|2
1731372710000|2024-11-12 00:51:50|203784.2|203622.5|203788.7|203626.9|203788.7|203626.9|203784.2|203622.5|2
1731372720000|2024-11-12 00:52:00|203779.2|203654.2|203774.7|203649.7|203779.2|203654.2|203774.2|203649.2|3
1731372730000|2024-11-12 00:52:10|203775.9|203650.9|203779.9|203654.9|203779.9|203654.9|203775.9|203650.9|2
1731372750000|2024-11-12 00:52:30|203782|203657|203782|203657|203782|203657|203782|203657|1
1731372760000|2024-11-12 00:52:40|203772|203646|203770.9|203645.9|203772|203646|203770.9|203645.9|2
1731372770000|2024-11-12 00:52:50|203771.3|203646.3|203771.3|203646.3|203771.3|203646.3|203771.3|203646.3|1
1731372790000|2024-11-12 00:53:10|203771.9|203646.9|203774.8|203649.8|203777.2|203652.2|203771.9|203646.9|3
1731372800000|2024-11-12 00:53:20|203778.2|203653.2|203776.7|203651.7|203778.2|203653.2|203774.7|203649.7|4
1731372810000|2024-11-12 00:53:30|203781|203656|203784.4|203659.4|203784.4|203659.4|203781|203656|5
1731372820000|2024-11-12 00:53:40|203786|203661|203786|203661|203786|203661|203786|203661|1
1731372850000|2024-11-12 00:54:10|203784.5|203659.5|203784.5|203659.5|203784.5|203659.5|203784.5|203659.5|1
1731372860000|2024-11-12 00:54:20|203784.4|203659.4|203784.4|203659.4|203784.4|203659.4|203784.4|203659.4|1
1731372870000|2024-11-12 00:54:30|203784.5|203659.5|203784.5|203659.5|203784.5|203659.5|203784.5|203659.5|1
1731372880000|2024-11-12 00:54:40|203786|203661|203786|203661|203786|203661|203786|203661|1
1731372890000|2024-11-12 00:54:50|203778|203653|203778|203653|203778|203653|203778|203653|1
1731372900000|2024-11-12 00:55:00|203778.5|203653.5|203773.5|203648.5|203778.5|203653.5|203773.5|203648.5|3
1731372910000|2024-11-12 00:55:10|203773.4|203648.4|203773.4|203648.4|203773.4|203648.4|203773.4|203648.4|1
1731372930000|2024-11-12 00:55:30|203773.5|203648.5|203775.5|203650.5|203775.5|203650.5|203773.5|203648.5|2
1731372960000|2024-11-12 00:56:00|203773.5|203648.5|203777.2|203652.2|203777.2|203652.2|203773.5|203648.5|3
1731372970000|2024-11-12 00:56:10|203776.9|203651.9|203776.9|203651.9|203776.9|203651.9|203776.9|203651.9|1
1731373000000|2024-11-12 00:56:40|203771.5|203646.5|203771.5|203646.5|203771.5|203646.5|203771.5|203646.5|1
1731373010000|2024-11-12 00:56:50|203779.5|203654.5|203776.9|203651.9|203779.5|203654.5|203776.9|203651.9|2
1731373050000|2024-11-12 00:57:30|203779.5|203654.5|203779.5|203654.5|203779.5|203654.5|203779.5|203654.5|1
1731373070000|2024-11-12 00:57:50|203772.5|203647.5|203772.5|203647.5|203772.5|203647.5|203772.5|203647.5|1
1731373080000|2024-11-12 00:58:00|203772|203647|203772|203647|203772|203647|203772|203647|1
1731373090000|2024-11-12 00:58:10|203777|203652|203777|203652|203777|203652|203777|203652|1
1731373110000|2024-11-12 00:58:30|203779.5|203654.5|203779.5|203654.5|203779.5|203654.5|203779.5|203654.5|1
1731373120000|2024-11-12 00:58:40|203772|203647|203772|203647|203772|203647|203772|203647|1
1731373130000|2024-11-12 00:58:50|203766.3|203641.3|203763.7|203638.7|203766.3|203641.3|203763.7|203638.7|2
1731373140000|2024-11-12 00:59:00|203769|203644|203769|203644|203769|203644|203769|203644|1
1731373150000|2024-11-12 00:59:10|203770.5|203645.5|203770.5|203645.5|203770.5|203645.5|203770.5|203645.5|1
1731373180000|2024-11-12 00:59:40|203770.4|203645.4|203770.4|203645.4|203770.4|203645.4|203770.4|203645.4|1
1731373200000|2024-11-12 01:00:00|203776.5|203651.5|203772.7|203647.7|203776.5|203651.5|203772.7|203647.7|3
1731373210000|2024-11-12 01:00:10|203769.3|203644.3|203787.2|203662.2|203788.2|203663.2|203769.3|203644.3|5
1731373220000|2024-11-12 01:00:20|203782.7|203657.7|203782.7|203657.7|203783.9|203658.9|203782.7|203657.7|3
1731373230000|2024-11-12 01:00:30|203779|203654|203779|203654|203779|203654|203779|203654|1
1731373250000|2024-11-12 01:00:50|203784.5|203659.5|203770|203645|203784.5|203659.5|203770|203645|2
1731373270000|2024-11-12 01:01:10|203772.4|203647.4|203770|203645|203772.4|203647.4|203770|203645|4
1731373290000|2024-11-12 01:01:30|203772.5|203647.5|203772.5|203647.5|203772.5|203647.5|203772.5|203647.5|1
1731373310000|2024-11-12 01:01:50|203770.7|203645.7|203770.7|203645.7|203770.7|203645.7|203770.7|203645.7|1
1731373330000|2024-11-12 01:02:10|203773|203648|203814.9|203689.9|203814.9|203689.9|203773|203648|2
1731373340000|2024-11-12 01:02:20|203808.4|203683.4|203796.6|203671.6|203808.4|203683.4|203796.6|203671.6|4
1731373350000|2024-11-12 01:02:30|203797.9|203672.9|203797.9|203672.9|203797.9|203672.9|203797.9|203672.9|1
1731373380000|2024-11-12 01:03:00|203799|203674|203804.1|203679.1|203804.1|203679.1|203798.1|203673.1|5
1731373390000|2024-11-12 01:03:10|203802.2|203677.2|203790.6|203665.6|203802.2|203677.2|203790.6|203665.6|2
1731373400000|2024-11-12 01:03:20|203797|203672|203794.7|203669.7|203802.4|203677.4|203790.7|203665.7|6
1731373440000|2024-11-12 01:04:00|203802.5|203677.5|203802.5|203677.5|203802.5|203677.5|203802.5|203677.5|1
1731373450000|2024-11-12 01:04:10|203795.8|203670.8|203795.8|203670.8|203795.8|203670.8|203795.8|203670.8|1
1731373460000|2024-11-12 01:04:20|203793.9|203668.9|203697.8|203572.8|203793.9|203668.9|203693.1|203568.1|11
1731373470000|2024-11-12 01:04:30|203693.8|203568.8|203690.7|203565.7|203697.3|203572.3|203690.7|203565.7|6
1731373480000|2024-11-12 01:04:40|203689.1|203564.1|203673.6|203548.6|203689.1|203564.1|203673.5|203548.5|6
1731373490000|2024-11-12 01:04:50|203669.5|203544.5|203666.5|203541.5|203669.5|203544.5|203666.3|203541.3|3
1731373500000|2024-11-12 01:05:00|203669.2|203544.2|203652.3|203527.3|203669.2|203544.2|203630.2|203505.2|9
1731373510000|2024-11-12 01:05:10|203654.5|203529.5|203655.9|203530.9|203663.1|203538.1|203654.5|203529.5|7
1731373520000|2024-11-12 01:05:20|203656.1|203531.1|203661.2|203536.2|203661.3|203536.3|203656.1|203531.1|4
1731373530000|2024-11-12 01:05:30|203661.3|203536.3|203660.3|203535.3|203661.8|203536.8|203657.6|203532.6|9
1731373540000|2024-11-12 01:05:40|203660.5|203535.5|203665|203540|203667.5|203542.5|203652|203527|17
1731373550000|2024-11-12 01:05:50|203667.5|203542.5|203665.3|203540.3|203667.5|203542.5|203655.6|203530.6|14
1731373560000|2024-11-12 01:06:00|203659.9|203534.9|203654.6|203529.6|203659.9|203534.9|203643.1|203518.1|9
1731373570000|2024-11-12 01:06:10|203654.5|203529.5|203666.7|203541.7|203666.7|203541.7|203654.3|203529.3|6
1731373580000|2024-11-12 01:06:20|203662.7|203537.7|203660|203535|203662.7|203537.7|203660|203535|2
1731373590000|2024-11-12 01:06:30|203662.3|203537.3|203662.3|203537.3|203662.3|203537.3|203662.3|203537.3|1
1731373600000|2024-11-12 01:06:40|203662.7|203537.7|203662.3|203537.3|203662.7|203537.7|203660.8|203535.8|4
1731373610000|2024-11-12 01:06:50|203663.5|203538.5|203663.5|203538.5|203663.5|203538.5|203663.5|203538.5|1
1731373620000|2024-11-12 01:07:00|203660|203535|203660.5|203535.5|203660.5|203535.5|203660|203535|2
1731373630000|2024-11-12 01:07:10|203664.3|203539.3|203664.3|203539.3|203664.3|203539.3|203664.3|203539.3|1
1731373660000|2024-11-12 01:07:40|203662.4|203537.4|203642.4|203517.4|203667.7|203542.7|203642.4|203517.4|6
1731373670000|2024-11-12 01:07:50|203646.9|203521.9|203651.2|203526.2|203651.2|203526.2|203646.9|203521.9|2
1731373680000|2024-11-12 01:08:00|203648.7|203523.7|203653.6|203528.6|203653.6|203528.6|203644.6|203519.6|8
1731373700000|2024-11-12 01:08:20|203655.8|203530.8|203652.1|203527.1|203657.3|203532.3|203652.1|203527.1|8
1731373710000|2024-11-12 01:08:30|203656|203531|203654.2|203529.2|203656|203531|203654.2|203529.2|2
1731373720000|2024-11-12 01:08:40|203654.7|203529.7|203662.1|203537.1|203669.2|203544.2|203654.1|203529.1|10
1731373730000|2024-11-12 01:08:50|203660.6|203535.6|203653.7|203528.7|203662.1|203537.1|203653.7|203528.7|5
1731373740000|2024-11-12 01:09:00|203661.3|203536.3|203658.8|203533.8|203670.6|203545.6|203653.8|203528.8|10
1731373750000|2024-11-12 01:09:10|203662.9|203537.9|203653.6|203528.6|203666.9|203541.9|203643.8|203518.8|5
1731373760000|2024-11-12 01:09:20|203650.2|203525.2|203658.2|203533.2|203659.4|203534.4|203650.2|203525.2|9
1731373770000|2024-11-12 01:09:30|203659.4|203534.4|203658.8|203533.8|203664.5|203539.5|203655.9|203530.9|8
1731373780000|2024-11-12 01:09:40|203657.6|203532.6|203650.1|203525.1|203665|203540|203644.3|203519.3|10
1731373790000|2024-11-12 01:09:50|203651.6|203526.6|203651.8|203526.8|203651.8|203526.8|203645|203520|7
1731373800000|2024-11-12 01:10:00|203648.9|203523.9|203649.8|203524.8|203649.8|203524.8|203646.9|203521.9|4
1731373810000|2024-11-12 01:10:10|203649|203524|203649|203524|203649|203524|203649|203524|1
1731373820000|2024-11-12 01:10:20|203641.5|203516.5|203644.5|203519.5|203644.5|203519.5|203640|203515|3
1731373840000|2024-11-12 01:10:40|203648.9|203523.9|203648.9|203523.9|203649.5|203524.5|203648.9|203523.9|3
1731373850000|2024-11-12 01:10:50|203651.2|203526.2|203647.9|203522.9|203651.2|203526.2|203647.9|203522.9|4
1731373870000|2024-11-12 01:11:10|203650|203525|203650|203525|203650|203525|203650|203525|1
1731373890000|2024-11-12 01:11:30|203650.7|203525.7|203648.8|203523.8|203650.7|203525.7|203648.8|203523.8|2
1731373910000|2024-11-12 01:11:50|203648.7|203523.7|203650.2|203525.2|203650.2|203525.2|203648.7|203523.7|2
1731373920000|2024-11-12 01:12:00|203649.2|203524.2|203649.2|203524.2|203649.2|203524.2|203649.2|203524.2|1
1731373930000|2024-11-12 01:12:10|203644.5|203519.5|203644.5|203519.5|203644.5|203519.5|203644.5|203519.5|1
1731373940000|2024-11-12 01:12:20|203649.6|203524.6|203652.1|203527.1|203652.1|203527.1|203649.6|203524.6|2
1731373980000|2024-11-12 01:13:00|203650|203525|203649.1|203524.1|203650|203525|203648.2|203523.2|3
1731373990000|2024-11-12 01:13:10|203650|203525|203649.8|203524.8|203650.6|203525.6|203649.8|203524.8|3
1731374020000|2024-11-12 01:13:40|203648.5|203523.5|203648.5|203523.5|203648.5|203523.5|203648.5|203523.5|1
1731374030000|2024-11-12 01:13:50|203650.5|203525.5|203654.2|203529.2|203654.2|203529.2|203649|203524|3
1731374040000|2024-11-12 01:14:00|203663.1|203538.1|203664.1|203539.1|203664.1|203539.1|203663.1|203538.1|3
1731374050000|2024-11-12 01:14:10|203658.9|203533.9|203658.9|203533.9|203658.9|203533.9|203658.9|203533.9|1
1731374060000|2024-11-12 01:14:20|203660.8|203535.8|203661.3|203536.3|203661.3|203536.3|203660.8|203535.8|3
1731374070000|2024-11-12 01:14:30|203659.8|203534.8|203663.7|203538.7|203666.6|203541.6|203659.8|203534.8|4
1731374110000|2024-11-12 01:15:10|203664.8|203539.8|203682.3|203557.3|203683.5|203558.5|203664.8|203539.8|10
1731374120000|2024-11-12 01:15:20|203684.7|203559.7|203689.2|203564.2|203689.2|203564.2|203684.7|203559.7|4
1731374130000|2024-11-12 01:15:30|203688.2|203563.2|203688.2|203563.2|203688.2|203563.2|203688.2|203563.2|1
1731374140000|2024-11-12 01:15:40|203688.4|203563.4|203688.4|203563.4|203688.4|203563.4|203688.4|203563.4|1
1731374150000|2024-11-12 01:15:50|203689.4|203564.4|203685.1|203560.1|203691|203566|203685.1|203560.1|3
1731374160000|2024-11-12 01:16:00|203689.7|203564.7|203685.5|203560.5|203689.7|203564.7|203685.5|203560.5|2
1731374190000|2024-11-12 01:16:30|203689.6|203564.6|203682.4|203557.4|203690.1|203565.1|203682.4|203557.4|3
1731374210000|2024-11-12 01:16:50|203686.3|203561.3|203685.8|203560.8|203689.7|203564.7|203685.8|203560.8|3
1731374220000|2024-11-12 01:17:00|203691.2|203566.2|203687.6|203562.6|203692.8|203567.8|203687.6|203562.6|3
1731374230000|2024-11-12 01:17:10|203690.6|203565.6|203687.8|203562.8|203690.6|203565.6|203682.9|203557.9|7
1731374250000|2024-11-12 01:17:30|203685.7|203560.7|203680.2|203555.2|203685.7|203560.7|203676.5|203551.5|4
1731374270000|2024-11-12 01:17:50|203682.5|203557.5|203680.7|203555.7|203682.5|203557.5|203680.7|203555.7|2
1731374310000|2024-11-12 01:18:30|203685.5|203560.5|203686.3|203561.3|203686.4|203561.4|203685.5|203560.5|3
1731374320000|2024-11-12 01:18:40|203686.1|203561.1|203686.1|203561.1|203686.1|203561.1|203686.1|203561.1|1
1731374330000|2024-11-12 01:18:50|203687|203562|203681.3|203556.3|203687|203562|203681.3|203556.3|5
1731374370000|2024-11-12 01:19:30|203678.5|203553.5|203678.5|203553.5|203678.5|203553.5|203678.5|203553.5|1
1731374380000|2024-11-12 01:19:40|203679|203554|203680|203555|203683|203558|203679|203554|3
1731374390000|2024-11-12 01:19:50|203678.5|203553.5|203663.6|203538.6|203678.5|203553.5|203654.2|203529.2|6
1731374400000|2024-11-12 01:20:00|203662.4|203537.4|203666.5|203541.5|203666.5|203541.5|203648.6|203523.6|9
1731374410000|2024-11-12 01:20:10|203662.5|203537.5|203661.2|203536.2|203662.5|203537.5|203658.9|203533.9|4
1731374430000|2024-11-12 01:20:30|203661.1|203536.1|203661.1|203536.1|203661.1|203536.1|203661.1|203536.1|1
1731374440000|2024-11-12 01:20:40|203663.5|203538.5|203663.5|203538.5|203663.5|203538.5|203663.5|203538.5|1
1731374450000|2024-11-12 01:20:50|203664.5|203539.5|203664.5|203539.5|203664.5|203539.5|203664.5|203539.5|1
1731374460000|2024-11-12 01:21:00|203665|203540|203668.7|203543.7|203679.1|203554.1|203665|203540|8
1731374500000|2024-11-12 01:21:40|203673.5|203548.5|203673.5|203548.5|203673.5|203548.5|203673.5|203548.5|1
1731374520000|2024-11-12 01:22:00|203668.6|203543.6|203678.2|203553.2|203678.2|203553.2|203668.6|203543.6|4
1731374530000|2024-11-12 01:22:10|203683.3|203558.3|203686|203561|203686.5|203561.5|203677.8|203552.8|6
1731374550000|2024-11-12 01:22:30|203686.1|203561.1|203688|203563|203688|203563|203680.4|203555.4|5
1731374560000|2024-11-12 01:22:40|203683.5|203558.5|203683.5|203558.5|203686.8|203561.8|203683.5|203558.5|3
1731374570000|2024-11-12 01:22:50|203685.5|203560.5|203685.5|203560.5|203685.5|203560.5|203685.5|203560.5|1
1731374580000|2024-11-12 01:23:00|203683.8|203558.8|203681.3|203556.3|203683.8|203558.8|203681.3|203556.3|3
1731374590000|2024-11-12 01:23:10|203682.9|203557.9|203686.2|203561.2|203686.2|203561.2|203682.9|203557.9|2
1731374600000|2024-11-12 01:23:20|203683.4|203558.4|203681.2|203556.2|203683.4|203558.4|203681.2|203556.2|3
1731374610000|2024-11-12 01:23:30|203679.8|203554.8|203679.9|203554.9|203679.9|203554.9|203679.8|203554.8|2
1731374620000|2024-11-12 01:23:40|203681|203556|203682|203557|203682|203557|203680.5|203555.5|5
1731374630000|2024-11-12 01:23:50|203686|203561|203684.5|203559.5|203686.5|203561.5|203682.5|203557.5|5
1731374640000|2024-11-12 01:24:00|203683.5|203558.5|203684|203559|203685.5|203560.5|203683.5|203558.5|4
1731374650000|2024-11-12 01:24:10|203682.5|203557.5|203682.4|203557.4|203682.5|203557.5|203682.4|203557.4|2
1731374660000|2024-11-12 01:24:20|203681.5|203556.5|203682.5|203557.5|203682.5|203557.5|203681.5|203556.5|2
1731374670000|2024-11-12 01:24:30|203680.6|203555.6|203679.3|203554.3|203680.6|203555.6|203679.3|203554.3|2
1731374680000|2024-11-12 01:24:40|203678.5|203553.5|203678.5|203553.5|203678.5|203553.5|203678.5|203553.5|1
1731374690000|2024-11-12 01:24:50|203680|203555|203680|203555|203680|203555|203680|203555|1
1731374700000|2024-11-12 01:25:00|203683|203558|203683.5|203558.5|203685|203560|203683|203558|3
1731374710000|2024-11-12 01:25:10|203684.9|203559.9|203683.8|203558.8|203686.8|203561.8|203682.6|203557.6|5
1731374720000|2024-11-12 01:25:20|203679.6|203554.6|203639.2|203514.2|203679.6|203554.6|203639.2|203514.2|4
1731374730000|2024-11-12 01:25:30|203637.5|203512.5|203637.5|203512.5|203637.5|203512.5|203637.5|203512.5|1
1731374740000|2024-11-12 01:25:40|203639.8|203514.8|203642.5|203517.5|203645.1|203520.1|203639.8|203514.8|7
1731374750000|2024-11-12 01:25:50|203641.5|203516.5|203644|203519|203644|203519|203641.5|203516.5|2
1731374760000|2024-11-12 01:26:00|203642.7|203517.7|203641.2|203516.2|203642.7|203517.7|203640|203515|3
1731374770000|2024-11-12 01:26:10|203641.5|203516.5|203641.5|203516.5|203641.5|203516.5|203641.5|203516.5|1
1731374780000|2024-11-12 01:26:20|203645|203520|203646|203521|203646|203521|203645|203520|2
1731374790000|2024-11-12 01:26:30|203646.5|203521.5|203666.9|203541.9|203666.9|203541.9|203645|203520|6
1731374800000|2024-11-12 01:26:40|203663.3|203538.3|203666.6|203541.6|203666.6|203541.6|203663.3|203538.3|2
1731374820000|2024-11-12 01:27:00|203663.3|203538.3|203664.3|203539.3|203664.3|203539.3|203663.3|203538.3|2
1731374840000|2024-11-12 01:27:20|203667.5|203542.5|203670.5|203545.5|203670.5|203545.5|203667.5|203542.5|2
1731374850000|2024-11-12 01:27:30|203665.9|203540.9|203665.9|203540.9|203665.9|203540.9|203665.9|203540.9|1
1731374860000|2024-11-12 01:27:40|203669.9|203544.9|203684.1|203559.1|203684.1|203559.1|203669.9|203544.9|5
1731374870000|2024-11-12 01:27:50|203681.8|203556.8|203681.8|203556.8|203681.8|203556.8|203681.8|203556.8|1
1731374880000|2024-11-12 01:28:00|203683.6|203558.6|203683.6|203558.6|203683.6|203558.6|203683.6|203558.6|1
1731374890000|2024-11-12 01:28:10|203685.6|203560.6|203685.9|203560.9|203685.9|203560.9|203685.6|203560.6|2
1731374910000|2024-11-12 01:28:30|203688.8|203563.8|203707.6|203582.6|203711.3|203586.3|203688.8|203563.8|3
1731374920000|2024-11-12 01:28:40|203708.1|203583.1|203703.1|203578.1|203708.1|203583.1|203702.6|203577.6|3
1731374940000|2024-11-12 01:29:00|203703.6|203578.6|203696.2|203571.2|203704.1|203579.1|203696.2|203571.2|5
1731374950000|2024-11-12 01:29:10|203696.5|203571.5|203696.5|203571.5|203696.5|203571.5|203696.5|203571.5|1
1731374970000|2024-11-12 01:29:30|203703.5|203578.5|203703.5|203578.5|203703.5|203578.5|203703.5|203578.5|1
1731374980000|2024-11-12 01:29:40|203706|203581|203706|203581|203706|203581|203706|203581|1
1731374990000|2024-11-12 01:29:50|203701.1|203576.1|203701.1|203576.1|203701.1|203576.1|203701.1|203576.1|1
1731375000000|2024-11-12 01:30:00|203699.4|203574.4|203699.1|203574.1|203701.1|203576.1|203698.4|203573.4|6
1731375020000|2024-11-12 01:30:20|203696.8|203571.8|203693|203568|203696.8|203571.8|203693|203568|2
1731375030000|2024-11-12 01:30:30|203699.6|203574.6|203723.9|203598.9|203726.2|203601.2|203699.6|203574.6|7
1731375040000|2024-11-12 01:30:40|203725.1|203600.1|203725.1|203600.1|203725.1|203600.1|203725.1|203600.1|1
1731375050000|2024-11-12 01:30:50|203723.2|203598.2|203731.9|203606.9|203733.7|203608.7|203723.2|203598.2|3
1731375060000|2024-11-12 01:31:00|203730.4|203605.4|203730.4|203605.4|203730.4|203605.4|203730.4|203605.4|1
1731375090000|2024-11-12 01:31:30|203732.5|203607.5|203732.5|203607.5|203732.5|203607.5|203732.5|203607.5|1
1731375100000|2024-11-12 01:31:40|203731|203606|203731|203606|203731|203606|203731|203606|1
1731375110000|2024-11-12 01:31:50|203728.7|203603.7|203728.7|203603.7|203728.7|203603.7|203728.7|203603.7|1
1731375120000|2024-11-12 01:32:00|203717.4|203592.4|203717.6|203592.6|203721.5|203596.5|203717.4|203592.4|5
1731375130000|2024-11-12 01:32:10|203721.5|203596.5|203721.5|203596.5|203721.5|203596.5|203721.5|203596.5|1
1731375140000|2024-11-12 01:32:20|203717.6|203592.6|203721.5|203596.5|203721.5|203596.5|203717.6|203592.6|2
1731375160000|2024-11-12 01:32:40|203723.5|203598.5|203726|203601|203726|203601|203723.5|203598.5|2
1731375170000|2024-11-12 01:32:50|203720.3|203595.3|203720.3|203595.3|203720.3|203595.3|203720.3|203595.3|1
1731375210000|2024-11-12 01:33:30|203716.4|203591.4|203695.1|203570.1|203716.4|203591.4|203693.8|203568.8|8
1731375220000|2024-11-12 01:33:40|203694.9|203569.9|203696.4|203571.4|203698.7|203573.7|203694.9|203569.9|4
1731375230000|2024-11-12 01:33:50|203695.2|203570.2|203695.2|203570.2|203695.2|203570.2|203694.7|203569.7|3
1731375240000|2024-11-12 01:34:00|203701.9|203576.9|203716.7|203591.7|203718.2|203593.2|203701.9|203576.9|4
1731375250000|2024-11-12 01:34:10|203718.2|203593.2|203713.8|203588.8|203718.2|203593.2|203713.8|203588.8|2
1731375260000|2024-11-12 01:34:20|203718.7|203593.7|203717.8|203592.8|203721.6|203596.6|203714.8|203589.8|9
1731375280000|2024-11-12 01:34:40|203715.8|203590.8|203651.2|203601.2|203715.8|203621.5|203650.7|203590.8|5
1731375290000|2024-11-12 01:34:50|203650.2|203600.2|203648.7|203598.7|203650.2|203600.2|203648.7|203598.7|2
1731375320000|2024-11-12 01:35:20|203650.5|203600.5|203650.5|203600.5|203650.5|203600.5|203650.5|203600.5|1
1731375330000|2024-11-12 01:35:30|203688.4|203563.4|203732|203607|203733.3|203608.3|203688.4|203563.4|6
1731375340000|2024-11-12 01:35:40|203804.7|203679.7|203799.1|203674.1|203807.4|203682.4|203789.9|203664.9|39
1731375350000|2024-11-12 01:35:50|203791.9|203666.9|203801.1|203676.1|203803.5|203678.5|203784.8|203659.8|34
1731375360000|2024-11-12 01:36:00|203794.7|203669.7|203774.3|203649.3|203794.7|203669.7|203763.9|203638.9|26
1731375370000|2024-11-12 01:36:10|203773|203648|203773.6|203648.6|203781|203656|203768.3|203643.3|19
1731375380000|2024-11-12 01:36:20|203773.8|203648.8|203772.4|203647.4|203778.4|203653.4|203766.7|203641.7|14
1731375390000|2024-11-12 01:36:30|203773|203648|203829.9|203704.9|203829.9|203704.9|203768.1|203643.1|29
1731375400000|2024-11-12 01:36:40|203810.6|203685.6|203843.1|203718.1|203843.8|203718.8|203810.6|203685.6|25
1731375410000|2024-11-12 01:36:50|203838.1|203713.1|203843.9|203718.9|203844.7|203719.7|203831.7|203706.7|12
1731375420000|2024-11-12 01:37:00|203850.2|203725.2|203835.7|203710.7|203854.2|203729.2|203832.8|203707.8|22
1731375430000|2024-11-12 01:37:10|203838.1|203713.1|203832.4|203707.4|203842.7|203717.7|203825.3|203700.3|30
1731375440000|2024-11-12 01:37:20|203831.7|203706.7|203825.7|203700.7|203836.8|203711.8|203816.6|203691.6|37
1731375450000|2024-11-12 01:37:30|203825.1|203700.1|203821|203696|203828.9|203703.9|203818.7|203693.7|16
1731375460000|2024-11-12 01:37:40|203821.1|203696.1|203818.7|203693.7|203826.4|203701.4|203818.7|203693.7|10
1731375470000|2024-11-12 01:37:50|203830.1|203705.1|203821.6|203696.6|203832.2|203707.2|203818.9|203693.9|17
1731375480000|2024-11-12 01:38:00|203824.2|203699.2|203829.7|203704.7|203835.8|203710.8|203824.2|203699.2|25
1731375490000|2024-11-12 01:38:10|203833.9|203708.9|203825.1|203700.1|203846.5|203721.5|203817.5|203692.5|16
1731375500000|2024-11-12 01:38:20|203832.1|203707.1|203827.5|203702.5|203833|203708|203822.1|203697.1|30
1731375510000|2024-11-12 01:38:30|203827.2|203702.2|203828.6|203703.6|203832.4|203707.4|203825.3|203700.3|12
1731375520000|2024-11-12 01:38:40|203828.1|203703.1|203827.4|203702.4|203832.2|203707.2|203824.3|203699.3|22
1731375530000|2024-11-12 01:38:50|203827.9|203702.9|203823.7|203698.7|203830.4|203705.4|203822|203697|32
1731375540000|2024-11-12 01:39:00|203829|203704|203822.8|203697.8|203832.8|203707.8|203822.3|203697.3|36
1731375550000|2024-11-12 01:39:10|203826|203701|203801.4|203676.4|203826|203701|203798|203673|20
1731375560000|2024-11-12 01:39:20|203799.7|203674.7|203799.7|203674.7|203801.4|203676.4|203796.1|203671.1|7
1731375570000|2024-11-12 01:39:30|203799.9|203674.9|203799.8|203674.8|203805.9|203680.9|203799.7|203674.7|20
1731375580000|2024-11-12 01:39:40|203802|203677|203800.4|203675.4|203804.7|203679.7|203793|203668|25
1731375590000|2024-11-12 01:39:50|203797.9|203672.9|203799.8|203674.8|203800.8|203675.8|203790.7|203665.7|20
1731375600000|2024-11-12 01:40:00|203799.9|203674.9|203801.6|203676.6|203805.7|203680.7|203791.5|203666.5|32
1731375610000|2024-11-12 01:40:10|203799.9|203674.9|203801.7|203676.7|203802.7|203677.7|203791.8|203666.8|32
1731375620000|2024-11-12 01:40:20|203801.3|203676.3|203800|203675|203804.3|203679.3|203796.1|203671.1|35
1731375630000|2024-11-12 01:40:30|203798.2|203673.2|203796.3|203671.3|203802.5|203677.5|203790.5|203665.5|20
1731375640000|2024-11-12 01:40:40|203786.8|203661.8|203789.5|203664.5|203789.5|203700.3|203746.8|203661.8|8
1731375650000|2024-11-12 01:40:50|203795|203670|203803.2|203678.2|203803.2|203678.2|203786|203661|8
1731375660000|2024-11-12 01:41:00|203803.4|203678.4|203795|203670|203803.6|203678.6|203792.6|203667.6|31
1731375670000|2024-11-12 01:41:10|203795.4|203670.4|203802.7|203677.7|203803.5|203678.5|203793.4|203668.4|28
1731375680000|2024-11-12 01:41:20|203800.3|203675.3|203800|203675|203802.7|203677.7|203789.8|203664.8|29
1731375690000|2024-11-12 01:41:30|203794.5|203669.5|203802.3|203677.3|203805.7|203680.7|203791.5|203666.5|28
1731375700000|2024-11-12 01:41:40|203802.5|203677.5|203795.4|203670.4|203802.5|203677.5|203790.9|203665.9|8
1731375710000|2024-11-12 01:41:50|203791.4|203666.4|203791.4|203666.4|203791.4|203666.4|203791.4|203666.4|1
1731375730000|2024-11-12 01:42:10|203790|203665|203788|203663|203794|203669|203788|203663|4
1731375740000|2024-11-12 01:42:20|203790.5|203665.5|203791|203666|203794.5|203669.5|203788|203663|5
1731375750000|2024-11-12 01:42:30|203787.5|203662.5|203793.4|203668.4|203803.1|203678.1|203787.5|203662.5|6
1731375760000|2024-11-12 01:42:40|203797.5|203672.5|203792.4|203667.4|203802.2|203677.2|203791.9|203666.9|7
1731375770000|2024-11-12 01:42:50|203801.2|203676.2|203803.2|203678.2|203807.9|203682.9|203790.9|203665.9|19
1731375780000|2024-11-12 01:43:00|203803|203678|203793.5|203668.5|203805.4|203705.5|203755.5|203668|14
1731375790000|2024-11-12 01:43:10|203796.5|203671.5|203791.7|203666.7|203801.4|203715.9|203753.7|203666.7|26
1731375800000|2024-11-12 01:43:20|203793.9|203668.9|203806.1|203681.1|203811.9|203711.6|203742|203664.2|20
1731375810000|2024-11-12 01:43:30|203807.8|203682.8|203812.6|203687.6|203815.8|203690.8|203804.9|203679.9|34
1731375820000|2024-11-12 01:43:40|203809.6|203684.6|203811.9|203686.9|203816.8|203691.8|203799.9|203674.9|29
1731375830000|2024-11-12 01:43:50|203812.9|203687.9|203755.7|203705.7|203812.9|203705.7|203755.7|203671.4|30
1731375840000|2024-11-12 01:44:00|203760|203710|203792.9|203667.9|203803.4|203711.5|203752.1|203662.7|29
1731375850000|2024-11-12 01:44:10|203791.9|203666.9|203810.2|203685.2|203811.8|203709.3|203759.3|203666.9|27
1731375860000|2024-11-12 01:44:20|203813.7|203688.7|203784.7|203659.7|203813.7|203688.7|203782.7|203657.7|22
1731375870000|2024-11-12 01:44:30|203744.5|203694.5|203744.8|203694.8|203800.5|203694.8|203742.5|203675.5|6
1731375880000|2024-11-12 01:44:40|203757.3|203707.3|203744.8|203694.8|203801.1|203707.3|203744.8|203675.8|4
1731375890000|2024-11-12 01:44:50|203800.8|203675.8|203744.6|203694.6|203800.8|203698.4|203742.4|203668.6|12
1731375900000|2024-11-12 01:45:00|203742.6|203692.6|203679.2|203554.2|203744.3|203694.3|203679.2|203554.2|17
1731375910000|2024-11-12 01:45:10|203674.7|203549.7|203651|203526|203675|203550|203646.2|203521.2|17
1731375920000|2024-11-12 01:45:20|203643.4|203518.4|203650.4|203525.4|203653.2|203528.2|203635.6|203510.6|11
1731375930000|2024-11-12 01:45:30|203647.9|203522.9|203651.5|203526.5|203656.3|203531.3|203643.3|203518.3|17
1731375940000|2024-11-12 01:45:40|203654.6|203529.6|203672.6|203547.6|203686.1|203561.1|203650.3|203525.3|18
1731375950000|2024-11-12 01:45:50|203672.7|203547.7|203678.1|203553.1|203678.1|203553.1|203672.7|203547.7|7
1731375960000|2024-11-12 01:46:00|203677.9|203552.9|203681.2|203556.2|203693.8|203568.8|203677.9|203552.9|18
1731375970000|2024-11-12 01:46:10|203681.3|203556.3|203782.8|203657.8|203782.8|203657.8|203673.9|203548.9|35
1731375980000|2024-11-12 01:46:20|203784.6|203659.6|203775.3|203650.3|203786.1|203661.1|203766.1|203641.1|18
1731375990000|2024-11-12 01:46:30|203769.2|203644.2|203723.2|203598.2|203780.1|203655.1|203721.9|203596.9|14
1731376000000|2024-11-12 01:46:40|203721.7|203596.7|203716.4|203591.4|203723.7|203598.7|203705.2|203580.2|14
1731376010000|2024-11-12 01:46:50|203720.1|203595.1|203720.4|203595.4|203723.4|203598.4|203708|203583|15
1731376020000|2024-11-12 01:47:00|203722.5|203597.5|203743.5|203618.5|203755.1|203630.1|203722.5|203597.5|5
1731376030000|2024-11-12 01:47:10|203746.8|203621.8|203743.3|203618.3|203746.8|203621.8|203740.5|203615.5|6
1731376040000|2024-11-12 01:47:20|203743.5|203618.5|203744|203619|203747.7|203622.7|203743.5|203618.5|6
1731376050000|2024-11-12 01:47:30|203739.2|203614.2|203692.8|203567.8|203739.2|203614.2|203692.8|203567.8|24
1731376060000|2024-11-12 01:47:40|203692.3|203567.3|203697.9|203572.9|203705.6|203580.6|203684.7|203559.7|14
1731376070000|2024-11-12 01:47:50|203698.1|203573.1|203684.6|203559.6|203703.8|203578.8|203684.6|203559.6|10
1731376080000|2024-11-12 01:48:00|203685.1|203560.1|203698.8|203573.8|203704.9|203579.9|203682.6|203557.6|28
1731376090000|2024-11-12 01:48:10|203692.9|203567.9|203683.3|203558.3|203692.9|203567.9|203676.2|203551.2|30
1731376100000|2024-11-12 01:48:20|203681.1|203556.1|203684.7|203559.7|203695.5|203570.5|203681|203556|32
1731376110000|2024-11-12 01:48:30|203684.4|203559.4|203687.8|203562.8|203705.8|203580.8|203681.6|203556.6|38
1731376120000|2024-11-12 01:48:40|203691|203566|203686.1|203561.1|203692.9|203567.9|203676.7|203551.7|39
1731376130000|2024-11-12 01:48:50|203689.8|203564.8|203691.2|203566.2|203692|203567|203679.8|203554.8|35
1731376140000|2024-11-12 01:49:00|203684.2|203559.2|203690.6|203565.6|203693.3|203568.3|203678.2|203553.2|37
1731376150000|2024-11-12 01:49:10|203688.9|203563.9|203688.4|203563.4|203706.2|203581.2|203684.1|203559.1|33
1731376160000|2024-11-12 01:49:20|203690.6|203565.6|203690.3|203565.3|203696.3|203571.3|203682.4|203557.4|32
1731376170000|2024-11-12 01:49:30|203685.8|203560.8|203704.8|203579.8|203704.8|203579.8|203681.7|203556.7|31
1731376180000|2024-11-12 01:49:40|203704.1|203579.1|203783.9|203658.9|203789.9|203664.9|203704.1|203579.1|13
1731376190000|2024-11-12 01:49:50|203788.1|203663.1|203789.3|203664.3|203789.3|203664.3|203787.1|203662.1|3
1731376200000|2024-11-12 01:50:00|203787.6|203662.6|203838.1|203713.1|203838.1|203713.1|203781.4|203656.4|11
1731376210000|2024-11-12 01:50:10|203826.1|203701.1|203823.3|203698.3|203826.1|203701.1|203814.2|203689.2|9
1731376220000|2024-11-12 01:50:20|203823|203698|203827.7|203702.7|203827.7|203702.7|203823|203698|2
1731376230000|2024-11-12 01:50:30|203827.3|203702.3|203822.6|203697.6|203827.3|203702.3|203822.2|203697.2|3
1731376240000|2024-11-12 01:50:40|203822.9|203697.9|203827.8|203702.8|203827.8|203702.8|203822.9|203697.9|6
1731376250000|2024-11-12 01:50:50|203828|203703|203828|203703|203828.3|203703.3|203828|203703|4
1731376260000|2024-11-12 01:51:00|203827.8|203702.8|203827.4|203702.4|203828|203703|203827.4|203702.4|6
1731376270000|2024-11-12 01:51:10|203827.8|203702.8|203828|203703|203828|203703|203827.8|203702.8|2
1731376280000|2024-11-12 01:51:20|203832.5|203707.5|203827.6|203702.6|203832.5|203707.5|203827.6|203702.6|2
1731376290000|2024-11-12 01:51:30|203847.4|203687.1|203846.9|203687.6|203847.4|203687.6|203845.9|203686.6|4
1731376300000|2024-11-12 01:51:40|203846.4|203687.1|203851.5|203682.5|203851.5|203687.6|203845.9|203682.5|6
1731376310000|2024-11-12 01:51:50|203853.9|203691.1|203851.9|203682.1|203853.9|203691.1|203851.2|203681.5|7
1731376320000|2024-11-12 01:52:00|203859|203697|203859|203703|203859|203703|203859|203697|3
1731376330000|2024-11-12 01:52:10||203707||203707||203707||203707|1
1731376340000|2024-11-12 01:52:20|203849|203717|203849|203706.2|203849|203717|203849|203706.2|2
1731376360000|2024-11-12 01:52:40||203704.8||203705.5||203705.5||203704.2|3
1731376380000|2024-11-12 01:53:00||203716||203716||203716||203716|1
1731376400000|2024-11-12 01:53:20|203849.3|203705.8|203849.3|203705.8|203849.3|203705.8|203849.3|203705.8|1
1731376420000|2024-11-12 01:53:40|203850|203705.1|203850|203705.1|203850|203705.1|203850|203705.1|1
1731376430000|2024-11-12 01:53:50||203715||203715||203715||203715|1
1731376460000|2024-11-12 01:54:20|203849.7|203704.8|203853.2|203714.3|203853.2|203714.3|203849.7|203704.8|3
1731376470000|2024-11-12 01:54:30|203860.2|203718.7|203935.7|203757|203935.7|203766.7|203860.2|203718.7|6
1731376480000|2024-11-12 01:54:40|203921|203764.5|203929.7|203760|203933.3|203764.5|203921|203758|9
1731376490000|2024-11-12 01:54:50|203929.3|203760.7|203927.7|203763.3|203929.3|203763.3|203927.3|203760.7|11
1731376500000|2024-11-12 01:55:00|203926.7|203762.3|203933|203762|203938|203762.3|203926.7|203758|7
1731376510000|2024-11-12 01:55:10|203932|203763|203931|203765|203932|203765|203931|203763|3
1731376520000|2024-11-12 01:55:20|203924.9|203767.3|203924.9|203767.3|203924.9|203767.3|203924.9|203767.3|1
1731376530000|2024-11-12 01:55:30|203925.9|203767.8|203935.4|203782.8|203935.4|203783.2|203924.9|203767.8|6
1731376540000|2024-11-12 01:55:40|203934.9|203783.2|203936|203798.4|203937|203798.4|203934.9|203783.2|6
1731376550000|2024-11-12 01:55:50|203935.4|203799.1|203935.4|203799.1|203935.4|203799.1|203935.4|203799.1|1
1731376560000|2024-11-12 01:56:00|203934.7|203799.8|203934.7|203799.8|203934.7|203799.8|203934.7|203799.8|1
1731376570000|2024-11-12 01:56:10|203938.4|203804|203983.7|203858.4|203983.7|203858.4|203938.4|203803.3|8
1731376580000|2024-11-12 01:56:20|203991.5|203845.6|203984.6|203859.6|203991.5|203862.5|203984.3|203845.6|8
1731376590000|2024-11-12 01:56:30|203988.8|203863.8|203990.3|203865.3|203990.8|203865.8|203988.8|203863.8|5
1731376600000|2024-11-12 01:56:40|203983.2|203858.2|203944.5|203819.5|203992|203867|203944.5|203819.5|18
1731376610000|2024-11-12 01:56:50|203950|203825|203923.6|203798.6|203950|203845.8|203886.7|203798.6|11
1731376620000|2024-11-12 01:57:00|203920.6|203795.6|203880.4|203830.4|203920.6|203841.9|203880.4|203795.6|3
1731376630000|2024-11-12 01:57:10|203920.2|203795.2|203892.4|203842.4|203929.5|203852.6|203890.6|203794.7|11
1731376640000|2024-11-12 01:57:20|203897.6|203847.6|203890.9|203840.9|203897.6|203847.6|203884.6|203834.6|9
1731376650000|2024-11-12 01:57:30|203877.6|203827.6|203951.5|203826.5|203970.2|203845.2|203869.6|203819.6|11
1731376660000|2024-11-12 01:57:40|203942.6|203817.6|203942.6|203817.6|203943.6|203818.6|203925.1|203800.1|8
1731376670000|2024-11-12 01:57:50|203947|203822|203934.8|203809.8|203947|203822|203934.8|203809.8|5
1731376680000|2024-11-12 01:58:00|203935|203810|203927.2|203802.2|203940.9|203815.9|203927.2|203802.2|21
1731376690000|2024-11-12 01:58:10|203920.7|203795.7|203958|203833|203966.8|203841.8|203920.7|203795.7|9
1731376700000|2024-11-12 01:58:20|203954.6|203829.6|203954.8|203829.8|203954.8|203829.8|203954.6|203829.6|2
1731376710000|2024-11-12 01:58:30|203954.9|203829.9|203953|203828|203954.9|203829.9|203946.8|203821.8|3
1731376720000|2024-11-12 01:58:40|203953.1|203828.1|203955.2|203830.2|203955.2|203830.2|203953.1|203828.1|2
1731376730000|2024-11-12 01:58:50|203950.2|203825.2|203956.1|203831.1|203956.1|203831.1|203949.8|203824.8|4
1731376740000|2024-11-12 01:59:00|203956|203831|203956.1|203831.1|203956.1|203831.1|203956|203831|2
1731376750000|2024-11-12 01:59:10|203958.5|203833.5|203981.8|203856.8|203981.8|203856.8|203958.5|203833.5|6
1731376760000|2024-11-12 01:59:20|203981.6|203856.6|203981.6|203856.6|203981.8|203856.8|203972.2|203847.2|11
1731376770000|2024-11-12 01:59:30|203981.3|203856.3|203981.8|203856.8|203982.3|203857.3|203981.1|203856.1|17
1731376780000|2024-11-12 01:59:40|203981.4|203856.4|203981.4|203856.4|203982.1|203857.1|203972.4|203847.4|16
1731376790000|2024-11-12 01:59:50|203981.6|203856.6|203999|203855|204001|203857.3|203981.4|203855|13
1731376800000|2024-11-12 02:00:00|204000|203857|203979.3|203854.3|204001|203868.2|203979.3|203854.3|12
1731376810000|2024-11-12 02:00:10|203979.6|203854.6|203982.1|203857.1|203989.3|203864.3|203979.4|203854.4|4
1731376820000|2024-11-12 02:00:20|203978|203853|203965.3|203840.3|203986.5|203861.5|203964.8|203839.8|6
1731376830000|2024-11-12 02:00:30|204007|203854|203976.8|203851.8|204007|203854|203976.8|203851.8|2
1731376850000|2024-11-12 02:00:50|203978.8|203853.8|203977|203852|203978.8|203853.8|203977|203852|2
1731376860000|2024-11-12 02:01:00|203980.1|203855.1|203974.9|203849.9|203982.5|203857.5|203974.9|203849.9|6
1731376870000|2024-11-12 02:01:10|203971|203846|203978.8|203853.8|203978.9|203853.9|203971|203846|7
1731376880000|2024-11-12 02:01:20|203981.7|203856.7|203977.4|203852.4|203981.7|203856.7|203977.2|203852.2|5
1731376890000|2024-11-12 02:01:30|203977.2|203852.2|203978.4|203853.4|203981.5|203856.5|203977.2|203852.2|8
1731376900000|2024-11-12 02:01:40|203978.3|203853.3|203952|203827|203978.3|203853.3|203948.1|203823.1|7
1731376910000|2024-11-12 02:01:50|203952.1|203827.1|203952.1|203827.1|203952.2|203827.2|203952.1|203827.1|3
1731376920000|2024-11-12 02:02:00|203952|203827|203952|203827|203952|203827|203952|203827|1
1731376930000|2024-11-12 02:02:10|203952.2|203827.2|203952|203827|203952.2|203827.2|203952|203827|2
1731376940000|2024-11-12 02:02:20|203971|203805|203971|203805|203971|203805|203971|203805|1
1731376950000|2024-11-12 02:02:30|203972||203972||203972||203972||1
1731376960000|2024-11-12 02:02:40|203949.2|203824.2|203941.6|203816.6|203950.3|203825.3|203941.6|203816.6|3
1731376980000|2024-11-12 02:03:00|203940.8|203815.8|203944.3|203819.3|203944.3|203819.3|203940.6|203815.6|4
1731376990000|2024-11-12 02:03:10|203951.3|203826.3|203979.6|203854.6|203979.8|203854.8|203951.3|203826.3|6
1731377000000|2024-11-12 02:03:20|203974.7|203849.7|203974.8|203849.8|203974.8|203849.8|203974.7|203849.7|2
1731377010000|2024-11-12 02:03:30|203985.3|203860.3|204001.9|203876.9|204009.3|203884.3|203977.7|203852.7|10
1731377020000|2024-11-12 02:03:40|204010.7|203885.7|204005|203880|204010.7|203885.7|203998.7|203873.7|3
1731377030000|2024-11-12 02:03:50|204013.7|203888.7|204001.4|203876.4|204013.7|203888.7|204001.2|203876.2|4
1731377040000|2024-11-12 02:04:00|204001|203876|204001.4|203876.4|204001.4|203876.4|204001|203876|3
1731377050000|2024-11-12 02:04:10|204001.5|203876.5|204001.7|203876.7|204001.7|203876.7|204001.5|203876.5|2
1731377060000|2024-11-12 02:04:20|204001.9|203876.9|203997.1|203872.1|204001.9|203876.9|203997.1|203872.1|2
1731377080000|2024-11-12 02:04:40|203992.1|203867.1|203973.2|203848.2|203992.1|203867.1|203973.2|203848.2|5
1731377090000|2024-11-12 02:04:50|203973.4|203848.4|203973.4|203848.4|203973.4|203848.4|203973.4|203848.4|1
1731377100000|2024-11-12 02:05:00|203973.5|203848.5|203977.7|203852.7|203977.7|203852.7|203973.5|203848.5|2
1731377110000|2024-11-12 02:05:10|203963.1|203838.1|203963.1|203838.1|203963.1|203838.1|203963.1|203838.1|1
1731377120000|2024-11-12 02:05:20|203970.7|203845.7|203974.1|203849.1|203983.8|203858.8|203970.7|203845.7|6
1731377140000|2024-11-12 02:05:40|203976.2|203851.2|203970.8|203845.8|203976.2|203851.2|203970.8|203845.8|3
1731377150000|2024-11-12 02:05:50|203970.3|203845.3|203971.4|203846.4|203979.9|203854.9|203970.3|203845.3|5
1731377180000|2024-11-12 02:06:20|203961.3|203836.3|203971|203846|203971|203846|203961.3|203836.3|2
1731377190000|2024-11-12 02:06:30|203980.1|203855.1|203965.7|203840.7|203980.1|203855.1|203965.7|203840.7|3
1731377200000|2024-11-12 02:06:40|203961.1|203836.1|203945.5|203820.5|203961.1|203836.1|203945.5|203820.5|3
1731377210000|2024-11-12 02:06:50|203945.6|203820.6|203945.5|203820.5|203945.6|203820.6|203945.5|203820.5|2
1731377220000|2024-11-12 02:07:00|203945.1|203820.1|203922.6|203797.6|203945.1|203820.1|203889.2|203764.2|14
1731377230000|2024-11-12 02:07:10|203924.4|203799.4|203917.3|203792.3|203925.3|203800.3|203917.3|203792.3|6
1731377240000|2024-11-12 02:07:20|203920.9|203795.9|203888.6|203838.6|203930.3|203851|203888.6|203795.9|11
1731377250000|2024-11-12 02:07:30|203939.3|203814.3|203933.3|203808.3|203939.3|203814.3|203926.6|203801.6|4
1731377290000|2024-11-12 02:08:10|203940.5|203815.5|203940.5|203815.5|203940.5|203815.5|203940.5|203815.5|1
1731377300000|2024-11-12 02:08:20|203943.5|203818.5|203936.3|203811.3|203944.3|203858.1|203889.7|203802.6|14
1731377310000|2024-11-12 02:08:30|203938.5|203813.5|203938.3|203813.3|203946.1|203821.1|203937.2|203812.2|7
1731377320000|2024-11-12 02:08:40|203945.8|203820.8|203943.1|203818.1|203947.4|203822.4|203929.7|203804.7|14
1731377330000|2024-11-12 02:08:50|203936.4|203811.4|203948.8|203823.8|203963.4|203865.5|203909.7|203811.4|23
1731377340000|2024-11-12 02:09:00|203948.1|203823.1|203946.5|203821.5|203962.1|203874.4|203908.6|203819.8|15
1731377350000|2024-11-12 02:09:10|203954|203829|203920.9|203870.9|203955.7|203876.8|203908.3|203817|19
1731377360000|2024-11-12 02:09:20|203915|203865|203948.6|203823.6|203955.8|203869.4|203907.1|203818.8|29
1731377370000|2024-11-12 02:09:30|203954.6|203829.6|203958|203833|203968.7|203843.7|203946.7|203821.7|11
1731377380000|2024-11-12 02:09:40|203961.4|203836.4|203950.4|203825.4|203961.4|203836.4|203948.3|203823.3|7
1731377390000|2024-11-12 02:09:50|203959.3|203834.3|203926.2|203876.2|203964.5|203884.6|203908.7|203829.8|27
1731377400000|2024-11-12 02:10:00|203927.1|203877.1|203916.4|203866.4|203963.8|203879|203915.4|203830.3|15
1731377410000|2024-11-12 02:10:10|203930.6|203880.6|203913.9|203863.9|203930.6|203880.6|203913.9|203863.9|5
1731377420000|2024-11-12 02:10:20|203918.8|203868.8|203953.6|203828.6|203961.8|203868.8|203918.8|203828.6|6
1731377430000|2024-11-12 02:10:30|203961.4|203836.4|203943.6|203893.6|203970.5|203895.5|203910.3|203835|17
1731377440000|2024-11-12 02:10:40|203936.3|203886.3|203944.6|203894.6|203944.6|203894.6|203930.3|203880.3|15
1731377450000|2024-11-12 02:10:50|203934.6|203884.6|203926|203876|203940.4|203890.4|203906.1|203856.1|14
1731377460000|2024-11-12 02:11:00|203922.2|203872.2|203921.2|203871.2|203926.3|203876.3|203919.8|203869.8|4
1731377470000|2024-11-12 02:11:10|203918.6|203868.6|203923.2|203873.2|203966.2|203873.2|203918.5|203833.7|7
1731377480000|2024-11-12 02:11:20|203926.7|203876.7|203939.9|203889.9|203979.7|203895|203926.7|203854.7|8
1731377490000|2024-11-12 02:11:30|203935.5|203885.5|203927.2|203877.2|203947.4|203897.4|203927.2|203877.2|10
1731377500000|2024-11-12 02:11:40|203934|203884|203969.7|203844.7|203970.1|203884|203915.1|203844.7|9
1731377510000|2024-11-12 02:11:50|203924.7|203874.7|204011.9|203886.9|204024.8|203940.6|203920.9|203842.9|18
1731377520000|2024-11-12 02:12:00|204020.2|203895.2|204018.6|203893.6|204026|203901|204012.4|203887.4|19
1731377530000|2024-11-12 02:12:10|204015.3|203890.3|203992.4|203942.4|204037.3|203953.1|203989.6|203890.3|12
1731377540000|2024-11-12 02:12:20|203987.9|203937.9|203991.7|203941.7|203991.7|203941.7|203983.8|203933.8|5
1731377550000|2024-11-12 02:12:30|203988.9|203938.9|204057.3|203932.3|204059|203938.9|203988.9|203884.8|30
1731377560000|2024-11-12 02:12:40|204062.1|203937.1|204055.5|203930.5|204068.1|203975.1|204025.1|203925.7|39
1731377570000|2024-11-12 02:12:50|204050.9|203925.9|204058.1|203933.1|204069.3|203944.3|204050.9|203925.9|13
1731377580000|2024-11-12 02:13:00|204052.6|203927.6|204049.7|203924.7|204063|203976|204004.1|203909.3|29
1731377590000|2024-11-12 02:13:10|204045.5|203920.5|204040.5|203915.5|204045.5|203972.4|204016.6|203915.5|10
1731377600000|2024-11-12 02:13:20|204044|203919|204025.1|203900.1|204046|203956.7|203989.8|203897.5|17
1731377610000|2024-11-12 02:13:30|204026.4|203901.4|204019.8|203894.8|204038.1|203913.1|204019.8|203894.8|29
1731377620000|2024-11-12 02:13:40|204026.3|203901.3|204035.2|203910.2|204038.9|203913.9|204019.3|203894.3|29
1731377630000|2024-11-12 02:13:50|204022.5|203897.5|204030.6|203905.6|204038.6|203913.6|204021.8|203896.8|12
1731377640000|2024-11-12 02:14:00|204035.5|203910.5|204024.5|203899.5|204038.9|203913.9|204019.7|203894.7|9
1731377650000|2024-11-12 02:14:10|204033.4|203908.4|204030.7|203905.7|204044.3|203919.3|204027.4|203902.4|11
1731377660000|2024-11-12 02:14:20|204041.2|203916.2|204033.9|203908.9|204047|203922|204027.5|203902.5|15
1731377670000|2024-11-12 02:14:30|204042.1|203917.1|204025|203900|204042.1|203917.1|204025|203900|12
1731377680000|2024-11-12 02:14:40|204028.2|203903.2|204022.6|203897.6|204041.4|203916.4|204022|203897|10
1731377690000|2024-11-12 02:14:50|204034|203909|204028.1|203903.1|204038.9|203913.9|204021.2|203896.2|13
1731377700000|2024-11-12 02:15:00|204026.8|203901.8|204027|203902|204036.7|203911.7|204026.5|203901.5|10
1731377710000|2024-11-12 02:15:10|204028.8|203903.8|204021.5|203896.5|204033.5|203908.5|204021.5|203896.5|7
1731377720000|2024-11-12 02:15:20|204023.8|203898.8|204030.3|203905.3|204030.3|203905.3|204020.7|203895.7|4
1731377730000|2024-11-12 02:15:30|204027.5|203902.5|204025.2|203900.2|204027.5|203902.5|204025.2|203900.2|2
1731377740000|2024-11-12 02:15:40|204026.3|203901.3|204028.3|203903.3|204034.5|203909.5|204026.3|203901.3|7
1731377750000|2024-11-12 02:15:50|204022.7|203897.7|204022|203897|204023.2|203898.2|204022|203897|6
1731377760000|2024-11-12 02:16:00|204024|203899|204021|203896|204030.8|203905.8|204020|203895|11
1731377770000|2024-11-12 02:16:10|204024|203899|204008|203883|204025.7|203900.7|204001.3|203876.3|15
1731377780000|2024-11-12 02:16:20|204005.8|203880.8|204011.3|203886.3|204011.3|203886.3|204005.8|203880.8|6
1731377790000|2024-11-12 02:16:30|204012.5|203887.5|204024.3|203899.3|204036.8|203911.8|204010.3|203885.3|12
1731377800000|2024-11-12 02:16:40|204020.5|203895.5|203988.8|203863.8|204020.5|203895.5|203988.8|203863.8|4
1731377810000|2024-11-12 02:16:50|203990.3|203865.3|203992.5|203867.5|203992.5|203867.5|203990.3|203865.3|6
1731377820000|2024-11-12 02:17:00|203992.8|203867.8|203995|203870|203999|203874|203992|203867|6
1731377830000|2024-11-12 02:17:10|203993|203868|203993.5|203868.5|203997|203872|203992.8|203867.8|10
1731377840000|2024-11-12 02:17:20|203995.5|203870.5|203994|203869|203995.5|203870.5|203994|203869|2
1731377850000|2024-11-12 02:17:30|203995.8|203870.8|204014.4|203889.4|204014.4|203889.4|203995.8|203870.8|9
1731377860000|2024-11-12 02:17:40|204011.8|203886.8|204031.5|203906.5|204031.8|203906.8|203998|203873|21
1731377870000|2024-11-12 02:17:50|204030.3|203905.3|204011.8|203886.8|204035.3|203910.3|204010.9|203885.9|25
1731377880000|2024-11-12 02:18:00|204014.8|203889.8|203998.4|203873.4|204017.5|203892.5|203998.4|203873.4|12
1731377890000|2024-11-12 02:18:10|203997.8|203872.8|203996.3|203871.3|203999.5|203874.5|203996.3|203871.3|9
1731377900000|2024-11-12 02:18:20|203999.2|203874.2|204000.3|203875.3|204002.5|203877.5|203995|203870|19
1731377910000|2024-11-12 02:18:30|204001.5|203876.5|204000.8|203875.8|204001.5|203876.5|204000.3|203875.3|3
1731377920000|2024-11-12 02:18:40|204002.3|203877.3|203996.5|203871.5|204002.3|203877.3|203994.8|203869.8|6
1731377930000|2024-11-12 02:18:50|203995|203870|203995|203870|203995.3|203870.3|203989.7|203864.7|9
1731377940000|2024-11-12 02:19:00|203993|203868|203991.4|203866.4|203993|203868|203990.8|203865.8|5
1731377950000|2024-11-12 02:19:10|203987|203862|203982.5|203857.5|203994.7|203869.7|203979.3|203854.3|18
1731377960000|2024-11-12 02:19:20|203979.9|203854.9|203980.7|203855.7|203990.1|203865.1|203979.9|203854.9|8
1731377970000|2024-11-12 02:19:30|203983.6|203858.6|203973.4|203848.4|203989.8|203864.8|203970.4|203845.4|8
1731377980000|2024-11-12 02:19:40|203972.2|203847.2|203973.2|203848.2|203973.9|203848.9|203970.5|203845.5|8
1731377990000|2024-11-12 02:19:50|203970.8|203845.8|203981.6|203856.6|203988.5|203863.5|203970.8|203845.8|6
1731378000000|2024-11-12 02:20:00|203986.4|203861.4|203974.7|203849.7|203987.7|203862.7|203969.7|203844.7|16
1731378010000|2024-11-12 02:20:10|203981.6|203856.6|203980.8|203855.8|203982.4|203857.4|203970.7|203845.7|11
1731378020000|2024-11-12 02:20:20|203986.8|203861.8|203977.1|203852.1|203986.8|203861.8|203974.8|203849.8|7
1731378030000|2024-11-12 02:20:30|203975.9|203850.9|203966.6|203841.6|203975.9|203850.9|203961.6|203836.6|10
1731378040000|2024-11-12 02:20:40|203966.5|203841.5|203962.5|203837.5|203966.5|203841.5|203962.5|203837.5|8
1731378050000|2024-11-12 02:20:50|203962.9|203837.9|203968|203843|203968.9|203843.9|203962.5|203837.5|6
1731378060000|2024-11-12 02:21:00|203963.6|203838.6|203946.8|203821.8|203964|203839|203946.8|203821.8|11
1731378070000|2024-11-12 02:21:10|203943.9|203818.9|203956.3|203831.3|203957.8|203832.8|203943.9|203818.9|18
1731378080000|2024-11-12 02:21:20|203954|203829|203952.4|203827.4|203955.2|203830.2|203952.1|203827.1|8
1731378090000|2024-11-12 02:21:30|203949.7|203824.7|203951.2|203826.2|203952.3|203827.3|203944.3|203819.3|8
1731378100000|2024-11-12 02:21:40|203957.5|203832.5|203950.6|203825.6|203957.5|203832.5|203950.6|203825.6|2
1731378110000|2024-11-12 02:21:50|203949.5|203824.5|203946.8|203821.8|203949.8|203824.8|203946.8|203821.8|5
1731378120000|2024-11-12 02:22:00|203947.6|203822.6|203945.7|203820.7|203952.3|203827.3|203940.6|203815.6|8
1731378130000|2024-11-12 02:22:10|203949|203824|203949.6|203824.6|203954.8|203829.8|203946.3|203821.3|12
1731378140000|2024-11-12 02:22:20|203950|203825|203949.1|203824.1|203950|203825|203949.1|203824.1|2
1731378150000|2024-11-12 02:22:30|203950.1|203825.1|203947.1|203822.1|203952.2|203827.2|203944.1|203819.1|16
1731378160000|2024-11-12 02:22:40|203945.1|203820.1|203947.9|203822.9|203949.6|203824.6|203945.1|203820.1|8
1731378170000|2024-11-12 02:22:50|203947.6|203822.6|203942.3|203817.3|203967.4|203842.4|203942.3|203817.3|23
1731378180000|2024-11-12 02:23:00|203947.2|203822.2|203951.5|203826.5|203952.4|203827.4|203941.9|203816.9|14
1731378190000|2024-11-12 02:23:10|203946.9|203821.9|203955.6|203830.6|203955.6|203830.6|203943.7|203818.7|3
1731378200000|2024-11-12 02:23:20|203949.3|203824.3|203951.3|203826.3|203951.4|203826.4|203948.8|203823.8|6
1731378210000|2024-11-12 02:23:30|203950.6|203825.6|203950.7|203825.7|203950.7|203825.7|203947|203822|3
1731378220000|2024-11-12 02:23:40|203956|203831|203951.1|203826.1|203956|203831|203951.1|203826.1|2
1731378230000|2024-11-12 02:23:50|203948.3|203823.3|203946.3|203821.3|203948.3|203823.3|203946.3|203821.3|2
1731378240000|2024-11-12 02:24:00|203953.5|203828.5|203961.2|203836.2|203971.1|203846.1|203949.3|203824.3|16
1731378250000|2024-11-12 02:24:10|203957.5|203832.5|203957.4|203832.4|203960.8|203835.8|203953.4|203828.4|8
1731378260000|2024-11-12 02:24:20|203960.8|203835.8|203960.8|203835.8|203960.8|203835.8|203957.4|203832.4|3
1731378270000|2024-11-12 02:24:30|203963.1|203838.1|203989.5|203864.5|203989.6|203864.6|203955|203830|10
1731378280000|2024-11-12 02:24:40|203981.4|203856.4|203981.6|203856.6|203982.4|203857.4|203980.1|203855.1|5
1731378290000|2024-11-12 02:24:50|203982.1|203857.1|203984.2|203859.2|203994|203869|203982.1|203857.1|13
1731378300000|2024-11-12 02:25:00|203989.3|203864.3|204009.6|203884.6|204026.5|203901.5|203987.7|203862.7|23
1731378310000|2024-11-12 02:25:10|204008.6|203883.6|204009.7|203884.7|204018.4|203893.4|204008|203883|12
1731378320000|2024-11-12 02:25:20|204009.6|203884.6|204017.4|203892.4|204022.9|203897.9|204009.6|203884.6|7
1731378330000|2024-11-12 02:25:30|204014.1|203889.1|204019.2|203894.2|204019.2|203894.2|204014.1|203889.1|5
1731378340000|2024-11-12 02:25:40|204022.4|203897.4|204016.9|203891.9|204022.4|203897.4|204016.9|203891.9|3
1731378350000|2024-11-12 02:25:50|204012.8|203887.8|204017.2|203892.2|204017.2|203892.2|204012.8|203887.8|4
1731378370000|2024-11-12 02:26:10|204020.7|203895.7|204008|203883|204022|203897|204008|203883|11
1731378380000|2024-11-12 02:26:20|204015.2|203890.2|204008.4|203883.4|204015.2|203890.2|204008.4|203883.4|5
1731378390000|2024-11-12 02:26:30|204012|203887|204014.3|203889.3|204025.9|203900.9|204011.9|203886.9|11
1731378400000|2024-11-12 02:26:40|204017.8|203892.8|203979.3|203854.3|204017.8|203892.8|203976.7|203851.7|11
1731378410000|2024-11-12 02:26:50|203980|203855|203979.7|203854.7|203980.3|203855.3|203979.5|203854.5|6
1731378420000|2024-11-12 02:27:00|203985.1|203860.1|203986.7|203861.7|203986.7|203861.7|203982.6|203857.6|9
1731378430000|2024-11-12 02:27:10|203983.2|203858.2|203980.6|203855.6|203986.7|203861.7|203980.6|203855.6|10
1731378440000|2024-11-12 02:27:20|203979.4|203854.4|203973.7|203848.7|203982|203857|203972|203847|10
1731378450000|2024-11-12 02:27:30|203971.1|203846.1|203981.9|203856.9|203981.9|203856.9|203967.8|203842.8|8
1731378460000|2024-11-12 02:27:40|203978.3|203853.3|203977|203852|203982.1|203857.1|203977|203852|5
1731378480000|2024-11-12 02:28:00|203985.2|203860.2|203977.9|203852.9|203985.2|203860.2|203977.1|203852.1|5
1731378490000|2024-11-12 02:28:10|203978.4|203853.4|203977.9|203852.9|203978.4|203853.4|203977.9|203852.9|2
1731378500000|2024-11-12 02:28:20|203983.5|203858.5|203978.7|203853.7|203985.9|203860.9|203977.4|203852.4|5
1731378510000|2024-11-12 02:28:30|203983.1|203858.1|203980.1|203855.1|203987.7|203862.7|203980.1|203855.1|5
1731378520000|2024-11-12 02:28:40|203987.7|203862.7|203977.3|203852.3|203987.7|203862.7|203976.1|203851.1|7
1731378530000|2024-11-12 02:28:50|203983.1|203858.1|203978.9|203853.9|203983.1|203858.1|203978.9|203853.9|2
1731378540000|2024-11-12 02:29:00|203978.5|203853.5|203977.9|203852.9|203978.5|203853.5|203972.8|203847.8|4
1731378550000|2024-11-12 02:29:10|203977.7|203852.7|203977.7|203852.7|203977.7|203852.7|203977.7|203852.7|1
1731378560000|2024-11-12 02:29:20|203976.1|203851.1|203983.2|203858.2|203988.7|203863.7|203976.1|203851.1|7
1731378570000|2024-11-12 02:29:30|203988.3|203863.3|203988.3|203863.3|203988.4|203863.4|203981.9|203856.9|11
1731378580000|2024-11-12 02:29:40|203983.2|203858.2|203980.1|203855.1|203983.2|203858.2|203980.1|203855.1|2
1731378590000|2024-11-12 02:29:50|203987.7|203862.7|203978.2|203853.2|203987.7|203862.7|203978.2|203853.2|6
1731378600000|2024-11-12 02:30:00|203977.6|203852.6|203968.3|203843.3|203979.3|203854.3|203968.3|203843.3|7
1731378610000|2024-11-12 02:30:10|203964|203839|203934.8|203809.8|203964|203845.4|203895.4|203807.6|8
1731378620000|2024-11-12 02:30:20|203934.9|203809.9|203940|203815|203940|203815|203934.9|203809.9|2
1731378630000|2024-11-12 02:30:30|203942.2|203817.2|203942.2|203817.2|203942.2|203817.2|203942.2|203817.2|1
1731378640000|2024-11-12 02:30:40|203947.2|203822.2|203948.5|203823.5|203948.7|203823.7|203940.9|203815.9|11
1731378650000|2024-11-12 02:30:50|203955.4|203830.4|203941.9|203816.9|203955.4|203830.4|203941.9|203816.9|7
1731378660000|2024-11-12 02:31:00|203943.1|203818.1|203941.9|203816.9|203943.1|203818.1|203941.9|203816.9|2
1731378670000|2024-11-12 02:31:10|203943.3|203818.3|203943.3|203818.3|203950.3|203825.3|203943.1|203818.1|11
1731378680000|2024-11-12 02:31:20|203943.2|203818.2|203947.4|203822.4|203947.4|203822.4|203941.6|203816.6|5
1731378690000|2024-11-12 02:31:30|203946.5|203821.5|203952.4|203827.4|203952.4|203827.4|203944|203819|13
1731378700000|2024-11-12 02:31:40|203948.2|203823.2|203942.3|203817.3|203955.8|203830.8|203939.7|203814.7|16
1731378720000|2024-11-12 02:32:00|203946.1|203821.1|203942.6|203817.6|203946.1|203821.1|203941.4|203816.4|3
1731378730000|2024-11-12 02:32:10|203948|203823|203947.4|203822.4|203948|203823|203947.4|203822.4|2
1731378740000|2024-11-12 02:32:20|203943.8|203818.8|203943.4|203818.4|203943.8|203818.8|203934.2|203809.2|5
1731378750000|2024-11-12 02:32:30|203947.6|203822.6|203946.7|203821.7|203951.6|203826.6|203946.7|203821.7|4
1731378760000|2024-11-12 02:32:40|203946.5|203821.5|203943.3|203818.3|203951.1|203826.1|203943.3|203818.3|4
1731378770000|2024-11-12 02:32:50|203943.8|203818.8|203947.1|203822.1|203955.2|203830.2|203941.1|203816.1|13
1731378780000|2024-11-12 02:33:00|203963.4|203838.4|203956.1|203831.1|203968.5|203843.5|203952.4|203827.4|13
1731378790000|2024-11-12 02:33:10|203967.6|203842.6|203968.1|203843.1|203968.1|203843.1|203956.8|203831.8|5
1731378800000|2024-11-12 02:33:20|203957.4|203832.4|203959.8|203834.8|203967.2|203842.2|203957.4|203832.4|9
1731378810000|2024-11-12 02:33:30|203968|203843|203981.5|203856.5|203996.1|203871.1|203968|203843|6
1731378820000|2024-11-12 02:33:40|203981.7|203856.7|203980.7|203855.7|203988.7|203863.7|203977.3|203852.3|11
1731378830000|2024-11-12 02:33:50|203988.8|203863.8|203977.4|203852.4|203988.8|203863.8|203977.4|203852.4|10
1731378840000|2024-11-12 02:34:00|203984.8|203859.8|203980|203855|203987.5|203862.5|203977.2|203852.2|7
1731378850000|2024-11-12 02:34:10|203980.2|203855.2|203987.5|203862.5|203987.5|203862.5|203980.2|203855.2|2
1731378860000|2024-11-12 02:34:20|203993.8|203868.8|203982.9|203857.9|203994.6|203869.6|203981.1|203856.1|16
1731378870000|2024-11-12 02:34:30|203990.6|203865.6|203960.2|203910.2|204005.7|203910.2|203951.3|203857.8|18
1731378880000|2024-11-12 02:34:40|203964.7|203914.7|203989|203864|203990.7|203920|203959.5|203860.7|17
1731378890000|2024-11-12 02:34:50|203997.1|203872.1|203984|203859|203997.1|203872.1|203984|203859|5
1731378900000|2024-11-12 02:35:00|203989.1|203864.1|203978.1|203853.1|203989.1|203864.1|203976.3|203851.3|9
1731378910000|2024-11-12 02:35:10|203979|203854|203979.1|203854.1|203979.1|203854.1|203978.8|203853.8|3
1731378920000|2024-11-12 02:35:20|203978.8|203853.8|203978.6|203853.6|203978.8|203853.8|203978.6|203853.6|2
1731378930000|2024-11-12 02:35:30|203988.4|203863.4|203983.4|203858.4|203993|203868|203983.4|203858.4|6
1731378940000|2024-11-12 02:35:40|203978.3|203853.3|203976.9|203851.9|203983|203858|203972.2|203847.2|8
1731378950000|2024-11-12 02:35:50|203975.1|203850.1|203981.1|203856.1|203981.1|203856.1|203973|203848|16
1731378960000|2024-11-12 02:36:00|203979|203854|203985.5|203860.5|203985.5|203860.5|203975.9|203850.9|6
1731378970000|2024-11-12 02:36:10|203976.4|203851.4|203979|203854|203991.4|203866.4|203975.5|203850.5|8
1731378980000|2024-11-12 02:36:20|203977.2|203852.2|203980.9|203855.9|203987.1|203862.1|203977.2|203852.2|15
1731378990000|2024-11-12 02:36:30|203986.1|203861.1|203980.9|203855.9|203986.1|203861.1|203980.9|203855.9|2
1731379000000|2024-11-12 02:36:40|203985.2|203860.2|203982.9|203857.9|203985.2|203860.2|203979.8|203854.8|4
1731379010000|2024-11-12 02:36:50|203992.5|203867.5|203991.6|203866.6|203992.5|203867.5|203983.1|203858.1|5
1731379020000|2024-11-12 02:37:00|203984|203859|203983.5|203858.5|204000.4|203896.4|203946.4|203856|15
1731379030000|2024-11-12 02:37:10|203991|203866|203984.4|203859.4|203991|203866|203983.2|203858.2|4
1731379040000|2024-11-12 02:37:20|203991.2|203866.2|203982.1|203857.1|203991.2|203866.2|203981.3|203856.3|4
1731379050000|2024-11-12 02:37:30|203992.4|203867.4|204017.3|203892.3|204025|203900|203978.4|203853.4|8
1731379060000|2024-11-12 02:37:40|204025.9|203900.9|204017.6|203892.6|204026.2|203901.2|204016|203891|7
1731379070000|2024-11-12 02:37:50|204014.3|203889.3|204019.4|203894.4|204030.4|203905.4|204008.6|203883.6|14
1731379080000|2024-11-12 02:38:00|204009.7|203884.7|204020.7|203895.7|204029.3|203904.3|204009.7|203884.7|11
1731379090000|2024-11-12 02:38:10|204021.3|203896.3|204020.7|203895.7|204021.3|203896.3|204020.7|203895.7|2
1731379100000|2024-11-12 02:38:20|204018.5|203893.5|204019.1|203894.1|204027.4|203902.4|204017.8|203892.8|6
1731379110000|2024-11-12 02:38:30|204028.9|203903.9|204021.8|203896.8|204033.2|203908.2|204020.5|203895.5|12
1731379120000|2024-11-12 02:38:40|204020.6|203895.6|204002.4|203952.4|204028.9|203959.7|204002.4|203894.8|9
1731379130000|2024-11-12 02:38:50|204033.8|203908.8|204040.3|203915.3|204040.3|203915.3|204033.8|203908.8|2
1731379140000|2024-11-12 02:39:00|204005.3|203955.3|204086.2|203961.2|204089.6|203964.6|204005.3|203955.3|9
1731379150000|2024-11-12 02:39:10|204087.9|203962.9|204093.2|203968.2|204103.7|203978.7|204084|203959|17
1731379160000|2024-11-12 02:39:20|204097.1|203972.1|204097.1|203972.1|204101.5|203976.5|204088|203963|20
1731379170000|2024-11-12 02:39:30|204093.1|203968.1|204085.2|203960.2|204093.1|203968.1|204085.2|203960.2|4
1731379180000|2024-11-12 02:39:40|204094.3|203969.3|204091.4|203966.4|204095.8|203970.8|204088.4|203963.4|14
1731379190000|2024-11-12 02:39:50|204095.9|203970.9|204087.4|203962.4|204097.7|203972.7|204087.4|203962.4|14
1731379200000|2024-11-12 02:40:00|204095.1|203970.1|204107.2|203982.2|204114.4|203989.4|204089.9|203964.9|13
1731379210000|2024-11-12 02:40:10|204106.1|203981.1|204101|203976|204113.2|203988.2|204096.1|203971.1|20
1731379220000|2024-11-12 02:40:20|204100.3|203975.3|204098.3|203973.3|204108|203983|204096.1|203971.1|14
1731379230000|2024-11-12 02:40:30|204106.6|203981.6|204106.2|203981.2|204117|203992|204098|203973|18
1731379240000|2024-11-12 02:40:40|204113.8|203988.8|204107.6|203982.6|204119.7|203994.7|204106.9|203981.9|13
1731379250000|2024-11-12 02:40:50|204116|203991|204109.8|203984.8|204116|203991|204108.3|203983.3|17
1731379260000|2024-11-12 02:41:00|204107.1|203982.1|204106.5|203981.5|204108.8|203983.8|204105.3|203980.3|5
1731379270000|2024-11-12 02:41:10|204107.4|203982.4|204096.5|203971.5|204118.2|203993.2|204095.9|203970.9|13
1731379280000|2024-11-12 02:41:20|204097.2|203972.2|204096.2|203971.2|204097.2|203972.2|204096.2|203971.2|5
1731379290000|2024-11-12 02:41:30|204097.5|203972.5|204098.2|203973.2|204105.6|203980.6|204095.4|203970.4|12
1731379300000|2024-11-12 02:41:40|204097.5|203972.5|204106.4|203981.4|204109.8|203984.8|204097.1|203972.1|11
1731379310000|2024-11-12 02:41:50|204100.9|203975.9|204110.4|203985.4|204115.7|203990.7|204098.2|203973.2|9
1731379320000|2024-11-12 02:42:00|204105.8|203980.8|204109.1|203984.1|204116.7|203991.7|204103|203978|4
1731379330000|2024-11-12 02:42:10|204116.7|203991.7|204099.6|203974.6|204117.5|203992.5|204099.6|203974.6|18
1731379340000|2024-11-12 02:42:20|204104|203979|204110.4|203985.4|204114.8|203989.8|204103.3|203978.3|7
1731379350000|2024-11-12 02:42:30|204107.5|203982.5|204103|203978|204113.5|203988.5|204100.8|203975.8|13
1731379360000|2024-11-12 02:42:40|204103.8|203978.8|204101.2|203976.2|204106.7|203981.7|204097.6|203972.6|20
1731379370000|2024-11-12 02:42:50|204094.4|203969.4|204103.5|203978.5|204107.4|203982.4|204094.4|203969.4|11
1731379380000|2024-11-12 02:43:00|204104.4|203979.4|204087.5|203962.5|204104.4|203979.4|204069.3|203944.3|13
1731379390000|2024-11-12 02:43:10|204081.1|203956.1|204088.2|203963.2|204089.8|203964.8|204076.2|203951.2|9
1731379400000|2024-11-12 02:43:20|204081.4|203956.4|204089.2|203964.2|204093.3|203968.3|204081.4|203956.4|9
1731379410000|2024-11-12 02:43:30|204085.4|203960.4|204087.5|203962.5|204087.5|203962.5|204085.4|203960.4|2
1731379420000|2024-11-12 02:43:40|204088.8|203963.8|204091.5|203966.5|204092.4|203967.4|204086.9|203961.9|12
1731379430000|2024-11-12 02:43:50|204086|203961|204094.6|203969.6|204094.6|203969.6|204082.1|203957.1|12
1731379440000|2024-11-12 02:44:00|204100.9|203975.9|204097.6|203972.6|204100.9|203975.9|204095.9|203970.9|9
1731379450000|2024-11-12 02:44:10|204095.2|203970.2|204097.7|203972.7|204097.9|203972.9|204095.2|203970.2|6
1731379460000|2024-11-12 02:44:20|204096.6|203971.6|204098.7|203973.7|204098.7|203973.7|204092.5|203967.5|9
1731379470000|2024-11-12 02:44:30|204099.1|203974.1|204104.2|203979.2|204104.2|203979.2|204097.1|203972.1|10
1731379480000|2024-11-12 02:44:40|204104.1|203979.1|204110.6|203985.6|204119.9|203994.9|204097.9|203972.9|13
1731379490000|2024-11-12 02:44:50|204108.3|203983.3|204108.9|203983.9|204116.3|203991.3|204106.6|203981.6|5
1731379500000|2024-11-12 02:45:00|204118.6|203993.6|204119.9|203994.9|204130.6|204005.6|204117.5|203992.5|15
1731379510000|2024-11-12 02:45:10|204117.5|203992.5|204140.6|204015.6|204148.1|204023.1|204117.5|203992.5|9
1731379520000|2024-11-12 02:45:20|204142.3|204017.3|204141.1|204016.1|204142.9|204017.9|204140.9|204015.9|6
1731379530000|2024-11-12 02:45:30|204137.5|204012.5|204143.9|204018.9|204143.9|204018.9|204135|204010|14
1731379540000|2024-11-12 02:45:40|204140.8|204015.8|204145.8|204020.8|204145.8|204020.8|204136|204011|7
1731379550000|2024-11-12 02:45:50|204144.2|204019.2|204146.6|204021.6|204154.2|204029.2|204141.7|204016.7|10
1731379560000|2024-11-12 02:46:00|204145.9|204020.9|204142.3|204017.3|204148.7|204023.7|204141.6|204016.6|12
1731379570000|2024-11-12 02:46:10|204144.8|204019.8|204144.1|204019.1|204153.2|204028.2|204140.2|204015.2|9
1731379580000|2024-11-12 02:46:20|204147.5|204022.5|204159.4|204034.4|204184.5|204059.5|204147.5|204022.5|26
1731379590000|2024-11-12 02:46:30|204157.5|204032.5|204159.5|204034.5|204160.7|204035.7|204156.6|204031.6|5
1731379610000|2024-11-12 02:46:50|204160.5|204035.5|204160.5|204035.5|204160.5|204035.5|204160.5|204035.5|1
1731379620000|2024-11-12 02:47:00|204167|204042|204162.1|204037.1|204172.5|204047.5|204161|204036|6
1731379630000|2024-11-12 02:47:10|204161.4|204036.4|204155.8|204030.8|204162.8|204037.8|204154.6|204029.6|12
1731379640000|2024-11-12 02:47:20|204162.1|204037.1|204161|204036|204168|204043|204161|204036|10
1731379650000|2024-11-12 02:47:30|204164.5|204039.5|204163.6|204038.6|204167.7|204042.7|204155.2|204030.2|20
1731379660000|2024-11-12 02:47:40|204157.2|204032.2|204158|204033|204162.2|204037.2|204156.3|204031.3|21
1731379670000|2024-11-12 02:47:50|204156.7|204031.7|204166.4|204041.4|204170.6|204045.6|204156.7|204031.7|27
1731379680000|2024-11-12 02:48:00|204158.6|204033.6|204185|204135|204197.6|204135|204158.1|204033.1|18
1731379690000|2024-11-12 02:48:10|204190|204140|204180.4|204130.4|204190|204140|204180|204130|4
1731379700000|2024-11-12 02:48:20|204185|204135|204185|204135|204185|204135|204185|204135|1
1731379710000|2024-11-12 02:48:30|204181|204131|204180.1|204055.1|204189|204139|204179.4|204054.4|11
1731379720000|2024-11-12 02:48:40|204180.3|204055.3|204177.3|204052.3|204184.3|204059.3|204174.6|204049.6|14
1731379730000|2024-11-12 02:48:50|204178|204053|204184.3|204059.3|204187.6|204062.6|204174.4|204049.4|15
1731379740000|2024-11-12 02:49:00|204179.2|204054.2|204193.3|204068.3|204198.5|204073.5|204175.4|204050.4|27
1731379750000|2024-11-12 02:49:10|204194.1|204069.1|204195.8|204070.8|204203.3|204110.5|204155.9|204065.6|30
1731379760000|2024-11-12 02:49:20|204193|204068|204159.4|204109.4|204198.8|204112.8|204153.5|204066|28
1731379770000|2024-11-12 02:49:30|204198.9|204073.9|204194.2|204069.2|204201.3|204076.3|204194.2|204069.2|10
1731379780000|2024-11-12 02:49:40|204197|204072|204158.2|204108.2|204200.3|204108.4|204154.9|204067.2|17
1731379790000|2024-11-12 02:49:50|204158.6|204108.6|204199.1|204074.1|204200.4|204110.5|204153.7|204064.2|17
1731379800000|2024-11-12 02:50:00|204200.3|204075.3|204162.9|204112.9|204201.7|204112.9|204152.7|204066.1|16
1731379810000|2024-11-12 02:50:10|204157.5|204107.5|204212.5|204087.5|204225|204112.9|204157.5|204072.1|16
1731379820000|2024-11-12 02:50:20|204217.1|204092.1|204214.6|204089.6|204217.1|204092.1|204214.6|204089.6|2
1731379830000|2024-11-12 02:50:30|204215.3|204090.3|204214.6|204089.6|204215.3|204090.3|204214.6|204089.6|2
1731379840000|2024-11-12 02:50:40|204219.9|204094.9|204215.4|204090.4|204221.7|204096.7|204207.5|204082.5|12
1731379850000|2024-11-12 02:50:50|204219.9|204094.9|204212.1|204087.1|204219.9|204094.9|204208.4|204083.4|5
1731379870000|2024-11-12 02:51:10|204221.7|204096.7|204213.9|204088.9|204221.7|204096.7|204206.8|204081.8|7
1731379880000|2024-11-12 02:51:20|204214.5|204089.5|204213.5|204088.5|204223.5|204098.5|204213.2|204088.2|8
1731379890000|2024-11-12 02:51:30|204218.3|204093.3|204212.8|204087.8|204224|204099|204209.3|204084.3|11
1731379900000|2024-11-12 02:51:40|204213.2|204088.2|204213.3|204088.3|204226.5|204101.5|204208.6|204083.6|15
1731379910000|2024-11-12 02:51:50|204211|204086|204207.2|204082.2|204213.3|204088.3|204205.9|204080.9|9
1731379920000|2024-11-12 02:52:00|204211.4|204086.4|204162.2|204112.2|204213.6|204115.9|204150.5|204065|11
1731379930000|2024-11-12 02:52:10|204158|204108|204148.1|204098.1|204162|204112|204138.1|204088.1|28
1731379940000|2024-11-12 02:52:20|204148.3|204098.3|204146.8|204096.8|204156.3|204106.3|204144|204094|12
1731379950000|2024-11-12 02:52:30|204149.8|204099.8|204147.2|204097.2|204153.8|204103.8|204147.2|204097.2|6
1731379960000|2024-11-12 02:52:40|204151.3|204101.3|204161.9|204111.9|204161.9|204111.9|204148.8|204098.8|9
1731379970000|2024-11-12 02:52:50|204157.5|204107.5|204154.3|204104.3|204158.4|204108.4|204145.5|204095.5|13
1731379980000|2024-11-12 02:53:00|204155.2|204105.2|204151|204101|204155.2|204105.2|204150|204100|3
1731379990000|2024-11-12 02:53:10|204153.2|204103.2|204154.8|204104.8|204156.6|204106.6|204144.4|204094.4|9
1731380000000|2024-11-12 02:53:20|204151.7|204101.7|204157.5|204107.5|204165.6|204115.6|204151.7|204101.7|7
1731380010000|2024-11-12 02:53:30|204150.7|204100.7|204157.8|204107.8|204162.1|204112.1|204150.7|204100.7|6
1731380020000|2024-11-12 02:53:40|204157.9|204107.9|204159.2|204109.2|204161.6|204111.6|204153|204103|8
1731380030000|2024-11-12 02:53:50|204156.2|204106.2|204160.9|204110.9|204163.9|204113.9|204156.2|204106.2|7
1731380040000|2024-11-12 02:54:00|204158.6|204108.6|204159.1|204109.1|204164|204114|204147.5|204097.5|15
1731380050000|2024-11-12 02:54:10|204154.2|204104.2|204145.3|204095.3|204156.9|204106.9|204145.3|204095.3|5
1731380060000|2024-11-12 02:54:20|204147.5|204097.5|204136.7|204086.7|204158.6|204108.6|204136.4|204086.4|11
1731380070000|2024-11-12 02:54:30|204141|204091|204136.1|204086.1|204141|204091|204132.6|204082.6|8
1731380080000|2024-11-12 02:54:40|204142.1|204092.1|204135.8|204085.8|204147|204097|204135|204085|12
1731380090000|2024-11-12 02:54:50|204139|204089|204139.5|204089.5|204142.5|204092.5|204135.7|204085.7|7
1731380100000|2024-11-12 02:55:00|204142|204092|204142.1|204092.1|204142.7|204092.7|204136|204086|17
1731380110000|2024-11-12 02:55:10|204136.5|204086.5|204137.7|204087.7|204141.4|204091.4|204135.1|204085.1|9
1731380120000|2024-11-12 02:55:20|204141|204091|204139|204089|204144.8|204094.8|204132.8|204082.8|15
1731380130000|2024-11-12 02:55:30|204138.3|204088.3|204144.7|204094.7|204148.4|204098.4|204135.8|204085.8|7
1731380140000|2024-11-12 02:55:40|204147.4|204097.4|204144.4|204094.4|204147.4|204097.4|204140.7|204090.7|6
1731380150000|2024-11-12 02:55:50|204141.7|204091.7|204141.7|204091.7|204141.7|204091.7|204141.7|204091.7|1
1731380160000|2024-11-12 02:56:00|204142.7|204092.7|204147.7|204097.7|204147.9|204097.9|204141.8|204091.8|10
1731380170000|2024-11-12 02:56:10|204144.4|204094.4|204149.4|204099.4|204149.4|204099.4|204142|204092|4
1731380180000|2024-11-12 02:56:20|204142.2|204092.2|204147.7|204097.7|204147.7|204097.7|204142.2|204092.2|4
1731380190000|2024-11-12 02:56:30|204144.3|204094.3|204141.8|204091.8|204146|204096|204141.8|204091.8|9
1731380200000|2024-11-12 02:56:40|204145|204095|204144.1|204094.1|204145|204095|204141.8|204091.8|5
1731380210000|2024-11-12 02:56:50|204145.1|204095.1|204148.8|204098.8|204148.8|204098.8|204145.1|204095.1|3
1731380220000|2024-11-12 02:57:00|204149.4|204099.4|204147.5|204097.5|204154.2|204104.2|204147|204097|7
1731380230000|2024-11-12 02:57:10|204149.9|204099.9|204149.9|204099.9|204149.9|204099.9|204149.9|204099.9|1
1731380240000|2024-11-12 02:57:20|204147.2|204097.2|204148.6|204098.6|204149.6|204099.6|204145.6|204095.6|5
1731380250000|2024-11-12 02:57:30|204148.9|204098.9|204148.6|204098.6|204148.9|204098.9|204141.2|204091.2|5
1731380260000|2024-11-12 02:57:40|204144.3|204094.3|204150|204100|204150|204100|204144.3|204094.3|2
1731380300000|2024-11-12 02:58:20|204144.4|204094.4|204144.9|204094.9|204150.5|204100.5|204141.6|204091.6|4
1731380310000|2024-11-12 02:58:30|204148.3|204098.3|204149.6|204099.6|204149.6|204099.6|204145.6|204095.6|5
1731380320000|2024-11-12 02:58:40|204152.9|204102.9|204146.9|204096.9|204152.9|204102.9|204144.5|204094.5|6
1731380330000|2024-11-12 02:58:50|204147.1|204097.1|204147.1|204097.1|204147.1|204097.1|204147.1|204097.1|1
1731380340000|2024-11-12 02:59:00|204148.7|204098.7|204148.7|204098.7|204148.7|204098.7|204148.7|204098.7|1
1731380350000|2024-11-12 02:59:10|204186.5|204061.5|204189|204064|204189|204064|204186.5|204061.5|2
1731380370000|2024-11-12 02:59:30|204188.5|204063.5|204145.9|204095.9|204188.5|204095.9|204145.9|204063.5|2
1731380380000|2024-11-12 02:59:40|204146.6|204096.6|204146.6|204096.6|204146.6|204096.6|204146.6|204096.6|1
1731380390000|2024-11-12 02:59:50|204149.4|204099.4|204147.9|204097.9|204151.9|204101.9|204145.6|204095.6|9
1731380400000|2024-11-12 03:00:00|204147.6|204097.6|204146.3|204096.3|204147.6|204097.6|204146.3|204096.3|3
1731380410000|2024-11-12 03:00:10|204140.2|204090.2|204144.3|204094.3|204144.4|204094.4|204139.7|204089.7|7
1731380420000|2024-11-12 03:00:20|204144.4|204094.4|204142.4|204092.4|204147.4|204097.4|204140.6|204090.6|10
1731380430000|2024-11-12 03:00:30|204146|204096|204145.5|204095.5|204146|204096|204142.4|204092.4|4
1731380440000|2024-11-12 03:00:40|204140.4|204090.4|204145.1|204095.1|204145.1|204095.1|204140.4|204090.4|6
1731380450000|2024-11-12 03:00:50|204150.7|204100.7|204148.8|204098.8|204158.2|204108.2|204148.8|204098.8|4
1731380460000|2024-11-12 03:01:00|204157.1|204107.1|204153.4|204103.4|204157.1|204107.1|204149.6|204099.6|8
1731380470000|2024-11-12 03:01:10|204149.8|204099.8|204144.6|204094.6|204149.8|204099.8|204138.5|204088.5|6
1731380480000|2024-11-12 03:01:20|204140.5|204090.5|204144.2|204094.2|204147.5|204097.5|204140.5|204090.5|5
1731380490000|2024-11-12 03:01:30|204139.6|204089.6|204119.8|204069.8|204145|204095|204115.7|204065.7|9
1731380500000|2024-11-12 03:01:40|204115.4|204065.4|204117.9|204067.9|204117.9|204067.9|204115|204065|3
1731380510000|2024-11-12 03:01:50|204115|204065|204118.8|204068.8|204125.1|204075.1|204115|204065|6
1731380530000|2024-11-12 03:02:10|204119.1|204069.1|204116.5|204066.5|204129.5|204079.5|204114|204064|18
1731380540000|2024-11-12 03:02:20|204116.4|204066.4|204112.2|204062.2|204116.4|204066.4|204112.2|204062.2|3
1731380550000|2024-11-12 03:02:30|204111.7|204061.7|204101|204051|204113.8|204063.8|204094|204044|12
1731380560000|2024-11-12 03:02:40|204096.8|204046.8|204095|204045|204109|204059|204092.6|204042.6|17
1731380570000|2024-11-12 03:02:50|204097.1|204047.1|204086.6|204036.6|204102.9|204052.9|204086.6|204036.6|15
1731380580000|2024-11-12 03:03:00|204090.2|204040.2|204090.2|204040.2|204090.2|204040.2|204090.2|204040.2|1
1731380620000|2024-11-12 03:03:40|204099.8|204049.8|204096.3|204046.3|204126.5|204049.8|204096.2|204001.5|6
1731380650000|2024-11-12 03:04:10|204093.4|204043.4|204091.4|204041.4|204093.4|204043.4|204091.4|204041.4|2
1731380680000|2024-11-12 03:04:40|204092.5|204042.5|204091|204041|204092.5|204042.5|204091|204041|2
1731380700000|2024-11-12 03:05:00|204093.5|204043.5|204057.9|204007.9|204093.5|204043.5|204057.9|204007.9|9
1731380710000|2024-11-12 03:05:10|204061.9|204011.9|204072|204022|204080.7|204030.7|204061.4|204011.4|10
1731380720000|2024-11-12 03:05:20|204071.4|204021.4|204092.5|203967.5|204093.5|204022.2|204052.1|203966.7|14
1731380730000|2024-11-12 03:05:30|204096.1|203971.1|204094.3|203969.3|204099.1|203974.1|204094.3|203969.3|3
1731380740000|2024-11-12 03:05:40|204099.2|203974.2|204093.6|203968.6|204101.5|203976.5|204087.7|203962.7|10
1731380750000|2024-11-12 03:05:50|204091.1|203966.1|204092.8|203967.8|204093.6|203968.6|204091.1|203966.1|5
1731380760000|2024-11-12 03:06:00|204096|203971|204092.8|203967.8|204096|203971|204091.1|203966.1|5
1731380770000|2024-11-12 03:06:10|204095.6|203970.6|204098.5|203973.5|204104.8|203979.8|204095.6|203970.6|5
1731380780000|2024-11-12 03:06:20|204103.4|203978.4|204098.8|203973.8|204103.4|203978.4|204098.4|203973.4|6
1731380790000|2024-11-12 03:06:30|204100.5|203975.5|204091.5|203966.5|204103.4|203978.4|204091.5|203966.5|5
1731380800000|2024-11-12 03:06:40|204092|203967|204104.8|203979.8|204104.8|203979.8|204092|203967|6
1731380810000|2024-11-12 03:06:50|204100.6|203975.6|204098.9|203973.9|204104.8|203979.8|204098.9|203973.9|5
1731380820000|2024-11-12 03:07:00|204096.9|203971.9|204096.3|203971.3|204096.9|203971.9|204096.3|203971.3|2
1731380850000|2024-11-12 03:07:30|204093.3|203968.3|204093.6|203968.6|204095.5|203970.5|204092.8|203967.8|5
1731380860000|2024-11-12 03:07:40|204095.5|203970.5|204094.6|203969.6|204098|203973|204094.6|203969.6|3
1731380870000|2024-11-12 03:07:50|204098.1|203973.1|204098.1|203973.1|204098.1|203973.1|204098.1|203973.1|1
1731380880000|2024-11-12 03:08:00|204094.2|203969.2|204090.2|203965.2|204095.6|203970.6|204090.2|203965.2|4
1731380890000|2024-11-12 03:08:10|204095.2|203970.2|204096.1|203971.1|204099.6|203974.6|204090.1|203965.1|7
1731380900000|2024-11-12 03:08:20|204093.8|203968.8|204098.8|203973.8|204098.8|203973.8|204093.8|203968.8|2
1731380920000|2024-11-12 03:08:40|204100.3|203975.3|204099.3|203974.3|204105.4|203980.4|204099.3|203974.3|3
1731380930000|2024-11-12 03:08:50|204097.8|203972.8|204091.6|203966.6|204097.8|203972.8|204091.6|203966.6|2
1731380940000|2024-11-12 03:09:00|204094.6|203969.6|204010.1|203960.1|204094.6|203969.7|204010.1|203960.1|8
1731380950000|2024-11-12 03:09:10|204012.7|203962.7|204009.9|203959.9|204012.7|203962.7|204009.9|203959.9|4
1731380960000|2024-11-12 03:09:20|204012.6|203962.6|204018.9|203968.9|204018.9|203968.9|204009.7|203959.7|4
1731380970000|2024-11-12 03:09:30|204012.6|203962.6|204012.6|203962.6|204012.6|203962.6|204012.6|203962.6|1
1731380980000|2024-11-12 03:09:40|204016.6|203966.6|204020.1|203970.1|204026.1|203976.1|204016.6|203966.6|4
1731380990000|2024-11-12 03:09:50|204022.2|203972.2|204022.7|203972.7|204022.7|203972.7|204022.2|203972.2|4
1731381000000|2024-11-12 03:10:00|204022.2|203972.2|204019.9|203969.9|204022.7|203972.7|204017.7|203967.7|6
1731381010000|2024-11-12 03:10:10|204017.5|203967.5|204016.8|203966.8|204017.5|203967.5|204016.8|203966.8|2
1731381050000|2024-11-12 03:10:50|204021|203971|204019.9|203969.9|204022.9|203972.9|204019.9|203969.9|3
1731381060000|2024-11-12 03:11:00|204023.4|203973.4|204017.6|203967.6|204023.9|203973.9|204009.7|203959.7|5
1731381070000|2024-11-12 03:11:10|204014.9|203964.9|204017.6|203967.6|204017.6|203967.6|204014.9|203964.9|2
1731381080000|2024-11-12 03:11:20|204020.6|203970.6|204058.1|203933.1|204058.1|203970.6|204020.6|203933.1|2
1731381110000|2024-11-12 03:11:50|204063.5|203938.5|204063.5|203938.5|204063.5|203938.5|204063.5|203938.5|1
1731381130000|2024-11-12 03:12:10|204059|203934|204059|203934|204059|203934|204059|203934|1
1731381140000|2024-11-12 03:12:20|204055.7|203930.7|204015.3|203965.3|204055.7|203965.3|204015.3|203930.7|2
1731381160000|2024-11-12 03:12:40|204017.2|203967.2|204022.9|203972.9|204022.9|203972.9|204017.2|203967.2|2
1731381170000|2024-11-12 03:12:50|204027.4|203977.4|204019.2|203969.2|204027.4|203977.4|204019.2|203969.2|3
1731381180000|2024-11-12 03:13:00|204015.3|203965.3|204023.8|203973.8|204023.8|203973.8|204015.3|203965.3|3
1731381200000|2024-11-12 03:13:20|204023.7|203973.7|204024.5|203974.5|204024.5|203974.5|204019.6|203969.6|4
1731381210000|2024-11-12 03:13:30|204018.9|203968.9|204017.2|203967.2|204018.9|203968.9|204011|203961|3
1731381240000|2024-11-12 03:14:00|204012.5|203962.5|204012.5|203962.5|204012.5|203962.5|204012.5|203962.5|1
1731381250000|2024-11-12 03:14:10|204017|203967|204017|203967|204017.5|203967.5|204017|203967|3
1731381280000|2024-11-12 03:14:40|204061.4|203936.4|204061.4|203936.4|204061.4|203936.4|204061.4|203936.4|1
1731381300000|2024-11-12 03:15:00|204056.5|203931.5|204018.5|203968.5|204056.5|203968.5|204018.5|203931.5|2
1731381340000|2024-11-12 03:15:40|204056.5|203931.5|204056.5|203931.5|204056.5|203931.5|204056.5|203931.5|1
1731381350000|2024-11-12 03:15:50|204060.5|203935.5|204019.6|203969.6|204060.5|203973.5|204019.6|203935.5|3
1731381370000|2024-11-12 03:16:10|204014.3|203964.3|204014.3|203964.3|204014.3|203964.3|204014.3|203964.3|1
1731381390000|2024-11-12 03:16:30|204021.9|203971.9|204019.1|203969.1|204021.9|203971.9|204019.1|203969.1|2
1731381400000|2024-11-12 03:16:40|204020.7|203970.7|204050.5|204000.5|204050.5|204000.5|204019.1|203969.1|9
1731381410000|2024-11-12 03:16:50|204047.2|203997.2|204044.1|203994.1|204047.4|203997.4|204043.3|203993.3|8
1731381420000|2024-11-12 03:17:00|204047|203997|204043.2|203993.2|204047|203997|204043.2|203993.2|3
1731381430000|2024-11-12 03:17:10|204045.8|203995.8|204047.8|203997.8|204047.8|203997.8|204043.2|203993.2|3
1731381440000|2024-11-12 03:17:20|204055|204005|204054|204004|204056.9|204006.9|204054|204004|4
1731381450000|2024-11-12 03:17:30|204050.5|204000.5|204058.1|204008.1|204058.1|204008.1|204050.5|204000.5|5
1731381460000|2024-11-12 03:17:40|204054.9|204004.9|204054.9|204004.9|204054.9|204004.9|204054.9|204004.9|1
1731381470000|2024-11-12 03:17:50|204058.1|204008.1|204050.7|204000.7|204058.1|204008.1|204050.7|204000.7|3
1731381480000|2024-11-12 03:18:00|204053.1|204003.1|204063.5|204013.5|204064|204014|204053.1|204003.1|12
1731381520000|2024-11-12 03:18:40|204103.5|203978.5|204103.5|203978.5|204103.5|203978.5|204103.5|203978.5|1
1731381530000|2024-11-12 03:18:50|204056.6|204006.6|204054.2|204004.2|204056.6|204006.6|204054.2|204004.2|2
1731381550000|2024-11-12 03:19:10|204057.5|204007.5|204058.4|204008.4|204058.4|204008.4|204057.5|204007.5|2
1731381560000|2024-11-12 03:19:20|204061.2|204011.2|204061.8|204011.8|204065.3|204015.3|204061.2|204011.2|7
1731381570000|2024-11-12 03:19:30|204058.8|204008.8|204058.8|204008.8|204058.8|204008.8|204058.8|204008.8|1
1731381580000|2024-11-12 03:19:40|204055.3|204005.3|204048.9|203998.9|204055.3|204005.3|204045.3|203995.3|4
1731381600000|2024-11-12 03:20:00|204044.5|203994.5|204048.2|203998.2|204048.2|203998.2|204044.5|203994.5|2
1731381610000|2024-11-12 03:20:10|204051.7|204001.7|204054.2|204004.2|204056.3|204006.3|204048.6|203998.6|5
1731381620000|2024-11-12 03:20:20|204057|204007|204057|204007|204057|204007|204057|204007|1
1731381630000|2024-11-12 03:20:30|204054|204004|204053.3|204003.3|204054|204004|204053.3|204003.3|2
1731381650000|2024-11-12 03:20:50|204059.2|204009.2|204060.3|204010.3|204061.8|204011.8|204059.2|204009.2|3
1731381670000|2024-11-12 03:21:10|204057.6|204007.6|204054.8|204004.8|204057.8|204007.8|204054.8|204004.8|3
1731381680000|2024-11-12 03:21:20|204057.8|204007.8|204053.2|204003.2|204060.8|204010.8|204053.2|204003.2|5
1731381690000|2024-11-12 03:21:30|204057.2|204007.2|204050.9|204000.9|204057.2|204007.2|204050.9|204000.9|8
1731381700000|2024-11-12 03:21:40|204056.2|204006.2|204053.4|204003.4|204056.2|204006.2|204049.3|203999.3|6
1731381710000|2024-11-12 03:21:50|204051|204001|204037.7|203987.7|204051|204001|204021.9|203971.9|5
1731381720000|2024-11-12 03:22:00|204034|203984|204040.3|203990.3|204040.3|203990.3|204034|203984|3
1731381730000|2024-11-12 03:22:10|204038.2|203988.2|204037.7|203912.7|204038.2|203988.2|204018.6|203903|15
1731381740000|2024-11-12 03:22:20|204036.2|203911.2|204029.6|203904.6|204036.2|203911.2|204029.6|203904.6|3
1731381750000|2024-11-12 03:22:30|204029.3|203904.3|204032.8|203907.8|204032.8|203907.8|204029.3|203904.3|6
1731381760000|2024-11-12 03:22:40|204031.5|203906.5|203993.5|203943.5|204038.1|203944.8|203993.5|203899.4|16
1731381770000|2024-11-12 03:22:50|203997.4|203947.4|203995.6|203945.6|204035.2|203947.4|203989.1|203904.8|13
1731381780000|2024-11-12 03:23:00|203997.9|203947.9|203998|203948|203999.4|203949.4|203990.5|203940.5|6
1731381790000|2024-11-12 03:23:10|204003.4|203953.4|204026.3|203901.3|204027.5|203953.4|203997.7|203899|8
1731381800000|2024-11-12 03:23:20|204026.6|203901.6|203994.8|203944.8|204036.9|203944.8|203991.5|203897.4|14
1731381810000|2024-11-12 03:23:30|203987|203937|203994.2|203944.2|204000.6|203950.6|203987|203937|12
1731381820000|2024-11-12 03:23:40|203984.1|203934.1|203978|203928|203988.4|203938.4|203976.3|203926.3|10
1731381830000|2024-11-12 03:23:50|203978.6|203928.6|203995.6|203945.6|203999.7|203949.7|203976.3|203926.3|12
1731381840000|2024-11-12 03:24:00|203989.7|203939.7|203987.8|203937.8|204003.2|203953.2|203987.1|203937.1|13
1731381850000|2024-11-12 03:24:10|203998|203948|204000.1|203950.1|204000.1|203950.1|203998|203948|3
1731381860000|2024-11-12 03:24:20|203991.7|203941.7|204007.6|203957.6|204011.5|203961.5|203991.7|203941.7|17
1731381870000|2024-11-12 03:24:30|204006.9|203956.9|204002.6|203952.6|204008.3|203958.3|203995.6|203945.6|21
1731381880000|2024-11-12 03:24:40|203996.6|203946.6|204004.8|203954.8|204005.6|203955.6|203996.6|203946.6|7
1731381890000|2024-11-12 03:24:50|203998.9|203948.9|204005.5|203955.5|204006.3|203956.3|203998.9|203948.9|9
1731381900000|2024-11-12 03:25:00|203998.8|203948.8|204005.4|203955.4|204005.6|203955.6|203997.8|203947.8|4
1731381910000|2024-11-12 03:25:10|203998.1|203948.1|204001|203951|204007.4|203957.4|203993.2|203943.2|11
1731381940000|2024-11-12 03:25:40|204001.2|203951.2|204002.3|203952.3|204013.2|203963.2|203995.3|203945.3|11
1731381950000|2024-11-12 03:25:50|204009.7|203959.7|203999.4|203949.4|204010.5|203960.5|203999.3|203949.3|10
1731381960000|2024-11-12 03:26:00|204005.4|203955.4|204006.2|203956.2|204007.7|203957.7|203998.3|203948.3|5
1731381970000|2024-11-12 03:26:10|203998.7|203948.7|204006.9|203956.9|204007.6|203957.6|203998.7|203948.7|10
1731381980000|2024-11-12 03:26:20|203999.4|203949.4|204007|203957|204007|203957|203998.8|203948.8|4
1731381990000|2024-11-12 03:26:30|203999.5|203949.5|204007.6|203957.6|204007.6|203957.6|203999.4|203949.4|10
1731382000000|2024-11-12 03:26:40|203998.7|203948.7|203998.8|203948.8|204006|203956|203998.7|203948.7|3
1731382010000|2024-11-12 03:26:50|204007.1|203957.1|204006.4|203956.4|204007.1|203957.1|203998.8|203948.8|5
1731382020000|2024-11-12 03:27:00|204000.9|203950.9|203989.6|203939.6|204000.9|203950.9|203971.7|203921.7|12
1731382030000|2024-11-12 03:27:10|203983.9|203933.9|203987.8|203937.8|203989.7|203939.7|203983.9|203933.9|13
1731382040000|2024-11-12 03:27:20|203991.3|203941.3|203980.7|203930.7|203994|203944|203977.2|203927.2|14
1731382050000|2024-11-12 03:27:30|203982.4|203932.4|203986.3|203936.3|203986.3|203936.3|203979.8|203929.8|5
1731382060000|2024-11-12 03:27:40|203980.5|203930.5|203982.2|203932.2|203985.7|203935.7|203977.5|203927.5|14
1731382070000|2024-11-12 03:27:50|203977.3|203927.3|203982.1|203932.1|203982.1|203932.1|203977.3|203927.3|4
1731382080000|2024-11-12 03:28:00|203977.3|203927.3|203979|203929|203982.3|203932.3|203976.5|203926.5|6
1731382100000|2024-11-12 03:28:20|203974.2|203924.2|203979.3|203929.3|203979.3|203929.3|203974|203924|6
1731382110000|2024-11-12 03:28:30|203974|203924|203979.3|203929.3|203979.3|203929.3|203974|203924|4
1731382120000|2024-11-12 03:28:40|203974|203924|203979.3|203929.3|203979.3|203929.3|203974|203924|2
1731382140000|2024-11-12 03:29:00|203974|203924|203974|203924|203977.5|203927.5|203974|203924|3
1731382150000|2024-11-12 03:29:10|203977.5|203927.5|203982.1|203932.1|203982.1|203932.1|203974|203924|7
1731382160000|2024-11-12 03:29:20|203987.9|203937.9|203985.4|203935.4|203987.9|203937.9|203980.2|203930.2|4
1731382190000|2024-11-12 03:29:50|203988.3|203938.3|203988.4|203938.4|203988.4|203938.4|203985.5|203935.5|3
1731382200000|2024-11-12 03:30:00|203982.9|203932.9|203982.1|203932.1|203985.5|203935.5|203971.5|203921.5|8
1731382210000|2024-11-12 03:30:10|203974.6|203924.6|203977.1|203927.1|203978.1|203928.1|203968.6|203918.6|11
1731382220000|2024-11-12 03:30:20|203968.1|203918.1|203972.4|203922.4|203983.6|203933.6|203968.1|203918.1|11
1731382230000|2024-11-12 03:30:30|203977.8|203927.8|203969.4|203919.4|203978.8|203928.8|203969.4|203919.4|7
1731382240000|2024-11-12 03:30:40|203977.5|203927.5|203989.2|203864.2|203989.2|203927.5|203934.9|203861.9|13
1731382250000|2024-11-12 03:30:50|203987.4|203862.4|203987.9|203862.9|203987.9|203862.9|203981.6|203856.6|4
1731382260000|2024-11-12 03:31:00|203984.7|203859.7|203984.1|203859.1|203988.7|203863.7|203981.7|203856.7|12
1731382280000|2024-11-12 03:31:20|203987|203862|203983.5|203858.5|203987|203862|203980.1|203855.1|3
1731382290000|2024-11-12 03:31:30|203984|203859|203983.7|203858.7|203985.3|203860.3|203983.7|203858.7|4
1731382300000|2024-11-12 03:31:40|203983.5|203858.5|203991.2|203866.2|203994.7|203869.7|203983.5|203858.5|11
1731382310000|2024-11-12 03:31:50|203995.2|203870.2|203990.2|203865.2|203995.2|203870.2|203990.2|203865.2|2
1731382320000|2024-11-12 03:32:00|203989.9|203864.9|203994.9|203869.9|203994.9|203869.9|203989.9|203864.9|2
1731382340000|2024-11-12 03:32:20|203991.4|203866.4|203994.2|203869.2|203994.2|203869.2|203984.9|203859.9|9
1731382350000|2024-11-12 03:32:30|203991.2|203866.2|203987.5|203862.5|203991.2|203866.2|203982.6|203857.6|6
1731382360000|2024-11-12 03:32:40|203987.4|203862.4|203988.2|203863.2|203991.1|203866.1|203987.4|203862.4|3
1731382370000|2024-11-12 03:32:50|203991.3|203866.3|203991.3|203866.3|203991.3|203866.3|203991.3|203866.3|1
1731382390000|2024-11-12 03:33:10|203989.6|203864.6|203993.8|203868.8|203993.8|203868.8|203989.6|203864.6|3
1731382400000|2024-11-12 03:33:20|203994.2|203869.2|203994.3|203869.3|203994.3|203869.3|203994.2|203869.2|2
1731382430000|2024-11-12 03:33:50|203989.7|203864.7|203990.6|203865.6|203990.6|203865.6|203986.1|203861.1|7
1731382440000|2024-11-12 03:34:00|203991.1|203866.1|203992.8|203867.8|203997.9|203872.9|203991.1|203866.1|5
1731382450000|2024-11-12 03:34:10|203992.6|203867.6|204012.9|203887.9|204018.6|203893.6|203992.6|203867.6|5
1731382460000|2024-11-12 03:34:20|204012.1|203887.1|203983.9|203933.9|204015.6|203933.9|203981|203887.1|5
1731382470000|2024-11-12 03:34:30|203980.7|203930.7|204022.7|203897.7|204023.8|203936.4|203980.7|203897.7|4
1731382480000|2024-11-12 03:34:40|204019.3|203894.3|203992.1|203942.1|204036|203942.1|203988.8|203894.3|7
1731382500000|2024-11-12 03:35:00|203987.4|203937.4|203995.1|203945.1|203995.1|203945.1|203987.4|203937.4|3
1731382510000|2024-11-12 03:35:10|203996.1|203946.1|203996.1|203946.1|203996.1|203946.1|203996.1|203946.1|1
1731382520000|2024-11-12 03:35:20|203996.6|203946.6|203997.4|203947.4|203997.4|203947.4|203996.6|203946.6|2
1731382530000|2024-11-12 03:35:30|204002.9|203952.9|203996.7|203946.7|204009.6|203959.6|203996.7|203946.7|4
1731382540000|2024-11-12 03:35:40|204000|203950|203989.6|203939.6|204000|203950|203988.4|203938.4|3
1731382550000|2024-11-12 03:35:50|203992.6|203942.6|203992.6|203942.6|203992.6|203942.6|203992.6|203942.6|1
1731382560000|2024-11-12 03:36:00|203993.4|203943.4|203986.6|203936.6|203995.8|203945.8|203986.6|203936.6|4
1731382570000|2024-11-12 03:36:10|203990.3|203940.3|203990.4|203940.4|203990.4|203940.4|203986.3|203936.3|4
1731382600000|2024-11-12 03:36:40|204036|203911|204036|203911|204036|203911|204036|203911|1
1731382630000|2024-11-12 03:37:10|204026.8|203901.8|204026.8|203901.8|204026.8|203901.8|204026.8|203901.8|1
1731382640000|2024-11-12 03:37:20|204036|203911|204036|203911|204036|203911|204036|203911|1
1731382660000|2024-11-12 03:37:40|204035.9|203910.9|204040.4|203915.4|204040.4|203915.4|204035.9|203910.9|3
1731382690000|2024-11-12 03:38:10|204042.7|203917.7|204058.5|203933.5|204061.3|203936.3|204042.7|203917.7|7
1731382700000|2024-11-12 03:38:20|204058.7|203933.7|204058.7|203933.7|204058.7|203933.7|204058.7|203933.7|1
1731382710000|2024-11-12 03:38:30|204059|203934|204065|203940|204065|203940|204059|203934|2
1731382720000|2024-11-12 03:38:40|204064.8|203939.8|204062.5|203937.5|204064.8|203939.8|204060.8|203935.8|6
1731382740000|2024-11-12 03:39:00|204060.8|203935.8|204060.8|203935.8|204060.8|203935.8|204060|203935|3
1731382750000|2024-11-12 03:39:10|204059.8|203934.8|204059.8|203934.8|204059.8|203934.8|204059.8|203934.8|1
1731382760000|2024-11-12 03:39:20|204057.8|203932.8|204056|203931|204057.8|203932.8|204056|203931|3
1731382770000|2024-11-12 03:39:30|204056.2|203931.2|204055.8|203930.8|204056.2|203931.2|204055.8|203930.8|2
1731382800000|2024-11-12 03:40:00|204055.7|203930.7|204061.3|203936.3|204066.3|203941.3|204055.7|203930.7|11
1731382830000|2024-11-12 03:40:30|204060.5|203935.5|204060.5|203935.5|204060.5|203935.5|204060.5|203935.5|1
1731382850000|2024-11-12 03:40:50|204058.5|203933.5|204058.5|203933.5|204058.5|203933.5|204056.5|203931.5|3
1731382860000|2024-11-12 03:41:00|204059|203934|204060.8|203935.8|204060.8|203935.8|204058.8|203933.8|3
1731382900000|2024-11-12 03:41:40|204062.5|203937.5|204062.5|203937.5|204062.5|203937.5|204062.5|203937.5|1
1731382910000|2024-11-12 03:41:50|204061|203936|204059.5|203934.5|204062.5|203937.5|204059.5|203934.5|4
1731382940000|2024-11-12 03:42:20|204063.3|203938.3|204148.2|204023.2|204151.5|204026.5|204063.3|203938.3|13
1731382950000|2024-11-12 03:42:30|204152|204027|204151.7|204026.7|204152|204027|204151.7|204026.7|2
1731382960000|2024-11-12 03:42:40|204153.8|204028.8|204149.4|204024.4|204154.2|204029.2|204147.8|204022.8|7
1731382970000|2024-11-12 03:42:50|204149.9|204024.9|204146.6|204021.6|204154.3|204029.3|204146.6|204021.6|12
1731382980000|2024-11-12 03:43:00|204146.7|204021.7|204143.8|204018.8|204150.2|204025.2|204143.8|204018.8|10
1731382990000|2024-11-12 03:43:10|204146.3|204021.3|204146.8|204021.8|204146.8|204021.8|204146.3|204021.3|2
1731383000000|2024-11-12 03:43:20|204147|204022|204148.1|204023.1|204151.8|204026.8|204147|204022|7
1731383010000|2024-11-12 03:43:30|204151.5|204026.5|204151|204026|204153.6|204028.6|204149.7|204024.7|7
1731383020000|2024-11-12 03:43:40|204153.8|204028.8|204149.5|204024.5|204159.9|204034.9|204148.6|204023.6|13
1731383030000|2024-11-12 03:43:50|204153.2|204028.2|204148|204023|204153.2|204028.2|204146|204021|13
1731383040000|2024-11-12 03:44:00|204143.8|204018.8|204135.5|204010.5|204143.8|204018.8|204133.7|204008.7|3
1731383050000|2024-11-12 03:44:10|204149.6|204024.6|204147.7|204022.7|204149.6|204024.6|204146.7|204021.7|7
1731383060000|2024-11-12 03:44:20|204153.5|204028.5|204146.7|204021.7|204153.5|204028.5|204146.7|204021.7|6
1731383070000|2024-11-12 03:44:30|204146.1|204021.1|204145.9|204020.9|204146.1|204021.1|204145.1|204020.1|5
1731383090000|2024-11-12 03:44:50|204149.1|204024.1|204148.2|204023.2|204150.9|204025.9|204147|204022|8
1731383100000|2024-11-12 03:45:00|204148|204023|204148|204023|204150.9|204025.9|204147.9|204022.9|5
1731383110000|2024-11-12 03:45:10|204143|204018|204140.5|204015.5|204143|204018|204138.3|204013.3|5
1731383130000|2024-11-12 03:45:30|204138.9|204013.9|204122|203997|204138.9|204013.9|204110.2|203985.2|6
1731383140000|2024-11-12 03:45:40|204122.4|203997.4|204122|203997|204122.4|203997.4|204122|203997|2
1731383160000|2024-11-12 03:46:00|204123|203998|204121.9|203996.9|204124|203999|204117.8|203992.8|10
1731383170000|2024-11-12 03:46:10|204120|203995|204122.9|203997.9|204122.9|203997.9|204117.9|203992.9|7
1731383180000|2024-11-12 03:46:20|204119.9|203994.9|204122.9|203997.9|204122.9|203997.9|204117.9|203992.9|5
1731383190000|2024-11-12 03:46:30|204115.7|203990.7|204118.7|203993.7|204119.4|203994.4|204115.7|203990.7|4
1731383210000|2024-11-12 03:46:50|204120.9|203995.9|204137.8|204012.8|204138|204013|204120.9|203995.9|4
1731383220000|2024-11-12 03:47:00|204137.5|204012.5|204137.5|204012.5|204137.5|204012.5|204137.5|204012.5|1
1731383230000|2024-11-12 03:47:10|204137.8|204012.8|204145|204020|204145|204020|204137.8|204012.8|3
1731383250000|2024-11-12 03:47:30|204145.3|204020.3|204148.2|204023.2|204148.2|204023.2|204145.3|204020.3|2
1731383270000|2024-11-12 03:47:50|204147.5|204022.5|204154.2|204029.2|204154.2|204029.2|204147.5|204022.5|3
1731383290000|2024-11-12 03:48:10|204155.4|204030.4|204161|204036|204166|204041|204155.4|204030.4|8
1731383300000|2024-11-12 03:48:20|204165.2|204040.2|204164.5|204039.5|204165.2|204040.2|204162.3|204037.3|5
1731383310000|2024-11-12 03:48:30|204165.5|204040.5|204195.4|204070.4|204196.3|204071.3|204165.5|204040.5|11
1731383320000|2024-11-12 03:48:40|204195|204070|204190.5|204065.5|204195|204070|204190.5|204065.5|5
1731383330000|2024-11-12 03:48:50|204189.4|204064.4|204185|204060|204189.4|204064.4|204184.4|204059.4|6
1731383340000|2024-11-12 03:49:00|204186.7|204061.7|204190.7|204065.7|204190.7|204065.7|204186|204061|4
1731383350000|2024-11-12 03:49:10|204192.7|204067.7|204190.7|204065.7|204192.7|204067.7|204190.7|204065.7|4
1731383360000|2024-11-12 03:49:20|204192.7|204067.7|204192.7|204067.7|204192.7|204067.7|204190.7|204065.7|3
1731383370000|2024-11-12 03:49:30|204190.7|204065.7|204192.2|204067.2|204194|204069|204190.7|204065.7|9
1731383380000|2024-11-12 03:49:40|204194|204069|204188.7|204063.7|204194|204069|204187.9|204062.9|4
1731383400000|2024-11-12 03:50:00|204191.9|204066.9|204190.5|204065.5|204194.4|204069.4|204186.9|204061.9|11
1731383440000|2024-11-12 03:50:40|204189.2|204064.2|204186.7|204061.7|204189.2|204064.2|204184.5|204059.5|7
1731383460000|2024-11-12 03:51:00|204188|204063|204191.4|204066.4|204200.7|204075.7|204188|204063|11
1731383470000|2024-11-12 03:51:10|204189.4|204064.4|204186.5|204061.5|204189.4|204064.4|204185.9|204060.9|5
1731383490000|2024-11-12 03:51:30|204186.2|204061.2|204190.4|204065.4|204190.4|204065.4|204186.2|204061.2|3
1731383500000|2024-11-12 03:51:40|204189.7|204064.7|204190|204065|204190|204065|204189.7|204064.7|2
1731383510000|2024-11-12 03:51:50|204188.7|204063.7|204189.2|204064.2|204193.7|204068.7|204188.7|204063.7|3
1731383520000|2024-11-12 03:52:00|204190.2|204065.2|204185.2|204060.2|204190.2|204065.2|204184.5|204059.5|6
1731383530000|2024-11-12 03:52:10|204183.4|204058.4|204171|204046|204183.4|204058.4|204170.9|204045.9|5
1731383550000|2024-11-12 03:52:30|204169.7|204044.7|204152.5|204027.5|204169.7|204044.7|204151.4|204026.4|3
1731383560000|2024-11-12 03:52:40|204158.4|204033.4|204155.9|204030.9|204158.4|204033.4|204155.9|204030.9|2
1731383580000|2024-11-12 03:53:00|204159|204034|204162.9|204037.9|204163.7|204038.7|204159|204034|10
1731383590000|2024-11-12 03:53:10|204161.9|204036.9|204161.9|204036.9|204161.9|204036.9|204161.9|204036.9|1
1731383610000|2024-11-12 03:53:30|204160.9|204035.9|204166.4|204041.4|204166.4|204041.4|204160.9|204035.9|3
1731383620000|2024-11-12 03:53:40|204172.4|204047.4|204183.3|204058.3|204183.3|204058.3|204172.4|204047.4|4
1731383660000|2024-11-12 03:54:20|204185|204060|204194.4|204069.4|204194.4|204069.4|204185|204060|2
1731383670000|2024-11-12 03:54:30|204190.5|204065.5|204187.5|204062.5|204190.5|204065.5|204187.5|204062.5|3
1731383680000|2024-11-12 03:54:40|204188|204063|204188|204063|204188|204063|204188|204063|1
1731383710000|2024-11-12 03:55:10|204187.5|204062.5|204196.9|204071.9|204196.9|204071.9|204187.5|204062.5|4
1731383720000|2024-11-12 03:55:20|204196|204071|204196|204071|204196|204071|204196|204071|1
1731383730000|2024-11-12 03:55:30|204196.5|204071.5|204196.5|204071.5|204196.5|204071.5|204196.5|204071.5|1
1731383750000|2024-11-12 03:55:50|204197|204072|204196.5|204071.5|204197|204072|204196.5|204071.5|2
1731383760000|2024-11-12 03:56:00|204196.1|204071.1|204194|204069|204196.1|204071.1|204194|204069|2
1731383790000|2024-11-12 03:56:30|204197|204072|204197|204072|204197|204072|204197|204072|1
1731383800000|2024-11-12 03:56:40|204196.5|204071.5|204184.6|204059.6|204198|204073|204183.6|204058.6|9
1731383810000|2024-11-12 03:56:50|204193.1|204068.1|204189.2|204064.2|204193.1|204068.1|204188.7|204063.7|4
1731383820000|2024-11-12 03:57:00|204188.5|204063.5|204189.2|204064.2|204189.2|204064.2|204188.5|204063.5|2
1731383830000|2024-11-12 03:57:10|204192.7|204067.7|204183.2|204058.2|204192.7|204067.7|204183.2|204058.2|4
1731383870000|2024-11-12 03:57:50|204187|204062|204184.7|204059.7|204189.2|204064.2|204184.7|204059.7|3
1731383880000|2024-11-12 03:58:00|204189.3|204064.3|204186|204061|204189.3|204064.3|204183.6|204058.6|5
1731383910000|2024-11-12 03:58:30|204189|204064|204189|204064|204189|204064|204189|204064|1
1731383940000|2024-11-12 03:59:00|204186|204061|204186|204061|204186|204061|204186|204061|1
1731383970000|2024-11-12 03:59:30|204188.7|204063.7|204193.4|204068.4|204196.2|204071.2|204188.7|204063.7|5
1731383980000|2024-11-12 03:59:40|204192.8|204067.8|204187.5|204062.5|204193.9|204068.9|204186|204061|4
1731383990000|2024-11-12 03:59:50|204188.4|204063.4|204188.4|204063.4|204188.4|204063.4|204188.4|204063.4|1
1731384000000|2024-11-12 04:00:00|204187.6|204062.6|204181.9|204056.9|204192.1|204067.1|204181.9|204056.9|9
1731384010000|2024-11-12 04:00:10|204185|204060|204181.7|204056.7|204185|204060|204181.7|204056.7|5
1731384020000|2024-11-12 04:00:20|204183.8|204058.8|204182.1|204057.1|204185.2|204060.2|204181.8|204056.8|9
1731384030000|2024-11-12 04:00:30|204180.2|204055.2|204182.6|204057.6|204184.1|204059.1|204180.2|204055.2|5
1731384040000|2024-11-12 04:00:40|204182.1|204057.1|204182.1|204057.1|204182.1|204057.1|204182.1|204057.1|1
1731384050000|2024-11-12 04:00:50|204180|204055|204179.7|204054.7|204180|204055|204176.3|204051.3|5
1731384080000|2024-11-12 04:01:20|204184.9|204059.9|204183.7|204058.7|204184.9|204059.9|204182.8|204057.8|3
1731384090000|2024-11-12 04:01:30|204186.3|204061.3|204181.8|204056.8|204186.3|204061.3|204181.8|204056.8|4
1731384100000|2024-11-12 04:01:40|204178.9|204053.9|204171.6|204046.6|204178.9|204053.9|204171.6|204046.6|3
1731384130000|2024-11-12 04:02:10|204168.8|204043.8|204139.4|204014.4|204168.8|204043.8|204139.4|204014.4|6
1731384140000|2024-11-12 04:02:20|204140.7|204015.7|204135.6|204010.6|204143.3|204018.3|204135.6|204010.6|12
1731384150000|2024-11-12 04:02:30|204140.9|204015.9|204141|204016|204141|204016|204135.6|204010.6|3
1731384160000|2024-11-12 04:02:40|204141.2|204016.2|204135.8|204010.8|204141.2|204016.2|204131.6|204006.6|7
1731384180000|2024-11-12 04:03:00|204133.6|204008.6|204133|204008|204133.6|204008.6|204131|204006|3
1731384210000|2024-11-12 04:03:30|204138.9|204013.9|204140.9|204015.9|204140.9|204015.9|204138.9|204013.9|2
1731384220000|2024-11-12 04:03:40|204134.1|204009.1|204138.6|204013.6|204138.6|204013.6|204134.1|204009.1|2
1731384230000|2024-11-12 04:03:50|204141.2|204016.2|204143.6|204018.6|204143.9|204018.9|204136.7|204011.7|4
1731384240000|2024-11-12 04:04:00|204137.3|204012.3|204141|204016|204141|204016|204137.3|204012.3|2
1731384250000|2024-11-12 04:04:10|204141.5|204016.5|204139.9|204014.9|204144.5|204019.5|204137.3|204012.3|5
1731384260000|2024-11-12 04:04:20|204142.1|204017.1|204142.5|204017.5|204142.5|204017.5|204139|204014|3
1731384290000|2024-11-12 04:04:50|204138.4|204013.4|204138.5|204013.5|204142.6|204017.6|204138.4|204013.4|3
1731384300000|2024-11-12 04:05:00|204135.9|204010.9|204139.7|204014.7|204139.7|204014.7|204135.2|204010.2|3
1731384310000|2024-11-12 04:05:10|204136.4|204011.4|204135.5|204010.5|204136.4|204011.4|204132.1|204007.1|4
1731384320000|2024-11-12 04:05:20|204137.5|204012.5|204140.4|204015.4|204144|204019|204137.5|204012.5|3
1731384350000|2024-11-12 04:05:50|204133.5|204008.5|204137.5|204012.5|204137.5|204012.5|204133.5|204008.5|3
1731384360000|2024-11-12 04:06:00|204136.5|204011.5|204139.4|204014.4|204139.7|204014.7|204134.3|204009.3|5
1731384380000|2024-11-12 04:06:20|204135.6|204010.6|204135.6|204010.6|204135.6|204010.6|204135.6|204010.6|1
1731384390000|2024-11-12 04:06:30|204138.8|204013.8|204138.8|204013.8|204138.8|204013.8|204138.8|204013.8|1
1731384400000|2024-11-12 04:06:40|204137|204012|204136.7|204011.7|204137|204012|204136.7|204011.7|2
1731384430000|2024-11-12 04:07:10|204138.6|204013.6|204138.3|204013.3|204146|204021|204138.3|204013.3|4
1731384440000|2024-11-12 04:07:20|204144.8|204019.8|204144.7|204019.7|204144.8|204019.8|204144.7|204019.7|2
1731384450000|2024-11-12 04:07:30|204140.7|204015.7|204093.1|203968.1|204140.7|204015.7|204092.3|203967.3|5
1731384460000|2024-11-12 04:07:40|204099.5|203974.5|204093.7|203968.7|204101.6|203976.6|204091.7|203966.7|12
1731384470000|2024-11-12 04:07:50|204096.3|203971.3|204096.4|203971.4|204096.4|203971.4|204093.7|203968.7|4
1731384480000|2024-11-12 04:08:00|204097.3|203972.3|204097.4|203972.4|204097.4|203972.4|204093.4|203968.4|6
1731384490000|2024-11-12 04:08:10|204100.5|203975.5|204140|204015|204144.6|204019.6|204100.5|203975.5|14
1731384500000|2024-11-12 04:08:20|204136.3|204011.3|204144.1|204019.1|204144.1|204019.1|204128.8|204003.8|11
1731384510000|2024-11-12 04:08:30|204143.5|204018.5|204145.4|204020.4|204147.1|204022.1|204138.7|204013.7|8
1731384520000|2024-11-12 04:08:40|204145.2|204020.2|204139.5|204014.5|204148.1|204023.1|204128|204003|11
1731384530000|2024-11-12 04:08:50|204139.7|204014.7|204139.4|204014.4|204139.7|204014.7|204139.4|204014.4|2
1731384540000|2024-11-12 04:09:00|204137.9|204012.9|204138.9|204013.9|204140.8|204015.8|204137.9|204012.9|3
1731384550000|2024-11-12 04:09:10|204138.2|204013.2|204135.5|204010.5|204138.2|204013.2|204135.5|204010.5|2
1731384560000|2024-11-12 04:09:20|204139.6|204014.6|204133.3|204008.3|204144.6|204019.6|204133.3|204008.3|5
1731384570000|2024-11-12 04:09:30|204141.2|204016.2|204141.2|204016.2|204141.2|204016.2|204141.2|204016.2|1
1731384590000|2024-11-12 04:09:50|204134.7|204009.7|204141.6|204016.6|204141.8|204016.8|204134.7|204009.7|6
1731384600000|2024-11-12 04:10:00|204141.4|204016.4|204143|204018|204148.1|204023.1|204138.8|204013.8|6
1731384610000|2024-11-12 04:10:10|204138.8|204013.8|204139.6|204014.6|204140.4|204015.4|204138.1|204013.1|4
1731384620000|2024-11-12 04:10:20|204141.6|204016.6|204141.6|204016.6|204141.6|204016.6|204141.6|204016.6|1
1731384630000|2024-11-12 04:10:30|204138.3|204013.3|204144.7|204019.7|204144.7|204019.7|204138.3|204013.3|7
1731384640000|2024-11-12 04:10:40|204138.5|204013.5|204144.9|204019.9|204144.9|204019.9|204138.5|204013.5|4
1731384650000|2024-11-12 04:10:50|204144.2|204019.2|204139.3|204014.3|204144.2|204019.2|204139.3|204014.3|2
1731384660000|2024-11-12 04:11:00|204141|204016|204145.1|204020.1|204145.1|204020.1|204141|204016|4
1731384670000|2024-11-12 04:11:10|204144.8|204019.8|204142.1|204017.1|204147.9|204022.9|204138.6|204013.6|6
1731384680000|2024-11-12 04:11:20|204139.6|204014.6|204144.7|204019.7|204144.7|204019.7|204132.1|204007.1|8
1731384690000|2024-11-12 04:11:30|204145.6|204020.6|204144.4|204019.4|204148.5|204023.5|204142.3|204017.3|8
1731384700000|2024-11-12 04:11:40|204144.7|204019.7|204141.6|204016.6|204144.7|204019.7|204141.6|204016.6|4
1731384710000|2024-11-12 04:11:50|204139.5|204014.5|204146.9|204021.9|204146.9|204021.9|204139.5|204014.5|3
1731384720000|2024-11-12 04:12:00|204148.8|204023.8|204136.6|204011.6|204148.8|204023.8|204127.9|204002.9|14
1731384730000|2024-11-12 04:12:10|204131.5|204006.5|204134.3|204009.3|204134.3|204009.3|204131.5|204006.5|3
1731384740000|2024-11-12 04:12:20|204131.2|204006.2|204133.5|204008.5|204134.1|204009.1|204131.2|204006.2|3
1731384760000|2024-11-12 04:12:40|204135.1|204010.1|204139.9|204014.9|204145.7|204020.7|204135.1|204010.1|13
1731384770000|2024-11-12 04:12:50|204135.7|204010.7|204140.2|204015.2|204143.2|204018.2|204135.7|204010.7|6
1731384780000|2024-11-12 04:13:00|204143.2|204018.2|204146.2|204021.2|204149|204024|204143.2|204018.2|4
1731384790000|2024-11-12 04:13:10|204154.1|204029.1|204150.8|204025.8|204154.1|204029.1|204150.8|204025.8|2
1731384800000|2024-11-12 04:13:20|204153.5|204028.5|204174.8|204049.8|204180.4|204055.4|204148.2|204023.2|11
1731384810000|2024-11-12 04:13:30|204175.6|204050.6|204165.9|204040.9|204175.6|204050.6|204165.9|204040.9|4
1731384830000|2024-11-12 04:13:50|204166.7|204041.7|204167|204042|204167|204042|204166.7|204041.7|2
1731384840000|2024-11-12 04:14:00|204167.2|204042.2|204160.3|204035.3|204167.2|204042.2|204160.3|204035.3|9
1731384850000|2024-11-12 04:14:10|204163.5|204038.5|204159.6|204034.6|204163.5|204038.5|204159.6|204034.6|3
1731384860000|2024-11-12 04:14:20|204158.9|204033.9|204166.1|204041.1|204171.1|204046.1|204158.9|204033.9|13
1731384870000|2024-11-12 04:14:30|204161.8|204036.8|204170.7|204045.7|204170.7|204045.7|204161.8|204036.8|9
1731384880000|2024-11-12 04:14:40|204168.4|204043.4|204176.5|204051.5|204177.1|204052.1|204163.2|204038.2|18
1731384890000|2024-11-12 04:14:50|204171.4|204046.4|204164.6|204039.6|204177.6|204052.6|204162.9|204037.9|23
1731384900000|2024-11-12 04:15:00|204166.6|204041.6|204174.7|204049.7|204174.7|204049.7|204163.4|204038.4|9
1731384910000|2024-11-12 04:15:10|204168.6|204043.6|204162.5|204037.5|204169.2|204044.2|204160.5|204035.5|22
1731384920000|2024-11-12 04:15:20|204162.3|204037.3|204179.7|204054.7|204183.1|204058.1|204162.3|204037.3|8
1731384930000|2024-11-12 04:15:30|204183.1|204058.1|204186.1|204061.1|204187.8|204062.8|204179.7|204054.7|13
1731384940000|2024-11-12 04:15:40|204184|204059|204184.6|204059.6|204189.8|204064.8|204181.6|204056.6|9
1731384950000|2024-11-12 04:15:50|204185.3|204060.3|204180.1|204055.1|204186.3|204061.3|204180.1|204055.1|8
1731384960000|2024-11-12 04:16:00|204187.3|204062.3|204187.2|204062.2|204187.5|204062.5|204180.4|204055.4|4
1731384970000|2024-11-12 04:16:10|204187.7|204062.7|204187.2|204062.2|204187.7|204062.7|204187.2|204062.2|2
1731384980000|2024-11-12 04:16:20|204187.7|204062.7|204187.7|204062.7|204187.7|204062.7|204187.7|204062.7|1
1731384990000|2024-11-12 04:16:30|204185.7|204060.7|204186.2|204061.2|204186.2|204061.2|204185.7|204060.7|2
1731385000000|2024-11-12 04:16:40|204187.7|204062.7|204207.5|204082.5|204214.5|204089.5|204187.7|204062.7|5
1731385010000|2024-11-12 04:16:50|204210.5|204085.5|204212.9|204087.9|204216.7|204091.7|204209.3|204084.3|8
1731385020000|2024-11-12 04:17:00|204213.4|204088.4|204212.5|204087.5|204214|204089|204211.4|204086.4|7
1731385030000|2024-11-12 04:17:10|204214|204089|204212.7|204087.7|204214.3|204089.3|204212.7|204087.7|3
1731385040000|2024-11-12 04:17:20|204215.6|204090.6|204212.7|204087.7|204215.6|204090.6|204212.7|204087.7|2
1731385050000|2024-11-12 04:17:30|204209.2|204084.2|204204.7|204079.7|204214.4|204089.4|204204.7|204079.7|5
1731385060000|2024-11-12 04:17:40|204203.9|204078.9|204204.7|204079.7|204204.7|204079.7|204203.9|204078.9|2
1731385070000|2024-11-12 04:17:50|204203.9|204078.9|204204.4|204079.4|204204.6|204079.6|204203.9|204078.9|5
1731385080000|2024-11-12 04:18:00|204204.9|204079.9|204208.5|204083.5|204208.5|204083.5|204204.4|204079.4|6
1731385090000|2024-11-12 04:18:10|204210.5|204085.5|204209|204084|204210.5|204085.5|204209|204084|2
1731385110000|2024-11-12 04:18:30|204206.4|204081.4|204207.7|204082.7|204207.7|204082.7|204204.5|204079.5|3
1731385120000|2024-11-12 04:18:40|204207.5|204082.5|204200.1|204075.1|204207.5|204082.5|204199.8|204074.8|3
1731385130000|2024-11-12 04:18:50|204195.7|204070.7|204192.9|204067.9|204195.7|204070.7|204187.7|204062.7|3
1731385140000|2024-11-12 04:19:00|204193.5|204068.5|204191.2|204066.2|204193.5|204068.5|204186.8|204061.8|4
1731385160000|2024-11-12 04:19:20|204185.8|204060.8|204191|204066|204191|204066|204185.8|204060.8|2
1731385170000|2024-11-12 04:19:30|204185|204060|204189.6|204064.6|204189.6|204064.6|204185|204060|2
1731385180000|2024-11-12 04:19:40|204189.1|204064.1|204183.6|204058.6|204189.1|204064.1|204179.9|204054.9|6
1731385190000|2024-11-12 04:19:50|204177|204052|204188.3|204063.3|204188.3|204063.3|204175.5|204050.5|20
1731385200000|2024-11-12 04:20:00|204188.5|204063.5|204188.6|204063.6|204188.6|204063.6|204179.4|204054.4|9
1731385210000|2024-11-12 04:20:10|204179.4|204054.4|204188.4|204063.4|204189.1|204064.1|204179.4|204054.4|13
1731385220000|2024-11-12 04:20:20|204179.4|204054.4|204183.7|204058.7|204188.4|204063.4|204178.7|204053.7|10
1731385230000|2024-11-12 04:20:30|204185.4|204060.4|204185.3|204060.3|204185.4|204060.4|204178.2|204053.2|11
1731385240000|2024-11-12 04:20:40|204184.2|204059.2|204178.6|204053.6|204185.3|204060.3|204178.3|204053.3|9
1731385250000|2024-11-12 04:20:50|204185.8|204060.8|204185.8|204060.8|204185.8|204060.8|204178.6|204053.6|10
1731385260000|2024-11-12 04:21:00|204179.9|204054.9|204178.8|204053.8|204185.8|204060.8|204178.6|204053.6|9
1731385270000|2024-11-12 04:21:10|204184.3|204059.3|204184.8|204059.8|204185.3|204060.3|204184.3|204059.3|3
1731385280000|2024-11-12 04:21:20|204181.2|204056.2|204186.9|204061.9|204187.1|204062.1|204180|204055|10
1731385290000|2024-11-12 04:21:30|204186.7|204061.7|204186.9|204061.9|204187.3|204062.3|204179.5|204054.5|9
1731385300000|2024-11-12 04:21:40|204182.5|204057.5|204185.4|204060.4|204186.9|204061.9|204182.3|204057.3|8
1731385310000|2024-11-12 04:21:50|204188.7|204063.7|204186.4|204061.4|204188.7|204063.7|204181.7|204056.7|5
1731385320000|2024-11-12 04:22:00|204186.5|204061.5|204182.1|204057.1|204186.7|204061.7|204181.7|204056.7|4
1731385330000|2024-11-12 04:22:10|204150.6|204100.6|204150.6|204100.6|204150.6|204100.6|204150.6|204100.6|1
1731385340000|2024-11-12 04:22:20|204146.8|204096.8|204146.3|204096.3|204146.8|204096.8|204146.3|204096.3|2
1731385370000|2024-11-12 04:22:50|204174.1|204049.1|204185.2|204060.2|204185.2|204060.2|204174.1|204049.1|5
1731385380000|2024-11-12 04:23:00|204183.8|204058.8|204147.2|204097.2|204183.8|204102.7|204147.2|204058.8|7
1731385390000|2024-11-12 04:23:10|204152.1|204102.1|204152.1|204102.1|204152.3|204102.3|204147.2|204097.2|8
1731385400000|2024-11-12 04:23:20|204147.2|204097.2|204157|204107|204157|204107|204144.6|204094.6|5
1731385410000|2024-11-12 04:23:30|204152.4|204102.4|204153.4|204103.4|204154.9|204104.9|204142.9|204092.9|7
1731385420000|2024-11-12 04:23:40|204141.4|204091.4|204147.7|204097.7|204153.2|204103.2|204138.2|204088.2|11
1731385430000|2024-11-12 04:23:50|204153.2|204103.2|204153|204103|204154.9|204104.9|204142.3|204092.3|10
1731385450000|2024-11-12 04:24:10|204146.1|204096.1|204152.8|204102.8|204152.8|204102.8|204146.1|204096.1|2
1731385470000|2024-11-12 04:24:30|204149.4|204099.4|204149.4|204099.4|204149.4|204099.4|204149.4|204099.4|1
1731385480000|2024-11-12 04:24:40|204146.9|204096.9|204151.8|204101.8|204151.8|204101.8|204146.9|204096.9|2
1731385490000|2024-11-12 04:24:50|204152|204102|204152|204102|204152|204102|204152|204102|1
1731385500000|2024-11-12 04:25:00|204154.7|204104.7|204188.7|204063.7|204188.7|204104.7|204128|204055.6|14
1731385510000|2024-11-12 04:25:10|204174.4|204049.4|204187.7|204062.7|204188.4|204063.4|204174.4|204049.4|9
1731385520000|2024-11-12 04:25:20|204188.4|204063.4|204191.2|204066.2|204191.2|204066.2|204181|204056|9
1731385530000|2024-11-12 04:25:30|204182.5|204057.5|204181.4|204056.4|204184.2|204059.2|204176.5|204051.5|13
1731385540000|2024-11-12 04:25:40|204183|204058|204174.5|204049.5|204183.5|204058.5|204170|204045|13
1731385550000|2024-11-12 04:25:50|204174|204049|204184.3|204059.3|204184.3|204059.3|204170.7|204045.7|13
1731385560000|2024-11-12 04:26:00|204183|204058|204171.5|204046.5|204183|204058|204170.5|204045.5|11
1731385570000|2024-11-12 04:26:10|204172.7|204047.7|204173.2|204048.2|204186.9|204061.9|204172.7|204047.7|12
1731385580000|2024-11-12 04:26:20|204178.3|204053.3|204178.2|204053.2|204178.3|204053.3|204178.2|204053.2|2
1731385590000|2024-11-12 04:26:30|204176.5|204051.5|204173.5|204048.5|204181.1|204056.1|204170.2|204045.2|11
1731385600000|2024-11-12 04:26:40|204176.5|204051.5|204172.5|204047.5|204176.5|204051.5|204172.5|204047.5|4
1731385620000|2024-11-12 04:27:00|204173|204048|204181.4|204056.4|204187.3|204062.3|204173|204048|8
1731385630000|2024-11-12 04:27:10|204182|204057|204179|204054|204183.2|204058.2|204179|204054|5
1731385660000|2024-11-12 04:27:40|204177.5|204052.5|204177.5|204052.5|204177.5|204052.5|204177.5|204052.5|1
1731385680000|2024-11-12 04:28:00|204179|204054|204179|204054|204179|204054|204179|204054|1
1731385710000|2024-11-12 04:28:30|204176.5|204051.5|204176.5|204051.5|204178.8|204053.8|204174.9|204049.9|5
1731385730000|2024-11-12 04:28:50|204175.5|204050.5|204174|204049|204175.5|204050.5|204174|204049|2
1731385740000|2024-11-12 04:29:00|204174.3|204049.3|204175.8|204050.8|204176.8|204051.8|204174|204049|4
1731385750000|2024-11-12 04:29:10|204174.3|204049.3|204180.5|204055.5|204180.5|204055.5|204172.9|204047.9|7
1731385770000|2024-11-12 04:29:30|204177.5|204052.5|204176.5|204051.5|204177.5|204052.5|204176.5|204051.5|2
1731385780000|2024-11-12 04:29:40|204171.5|204046.5|204172.8|204047.8|204173.5|204048.5|204171.3|204046.3|5
1731385790000|2024-11-12 04:29:50|204170|204045|204171.8|204046.8|204173|204048|204168.5|204043.5|9
1731385800000|2024-11-12 04:30:00|204153.8|204028.8|204151.5|204026.5|204165.8|204040.8|204146.8|204021.8|18
1731385810000|2024-11-12 04:30:10|204147.5|204022.5|204148.4|204023.4|204160|204035|204147.3|204022.3|5
1731385820000|2024-11-12 04:30:20|204145.5|204020.5|204145.7|204020.7|204147.3|204022.3|204143.3|204018.3|10
1731385830000|2024-11-12 04:30:30|204145.5|204020.5|204143.3|204018.3|204146.3|204021.3|204143|204018|4
1731385840000|2024-11-12 04:30:40|204146.8|204021.8|204140.5|204015.5|204146.8|204021.8|204138.8|204013.8|8
1731385850000|2024-11-12 04:30:50|204141|204016|204138|204013|204158.8|204033.8|204130.2|204005.2|7
1731385860000|2024-11-12 04:31:00|204140|204015|204138.3|204013.3|204140|204015|204133.8|204008.8|3
1731385870000|2024-11-12 04:31:10|204141|204016|204142|204017|204142|204017|204141|204016|2
1731385880000|2024-11-12 04:31:20|204144.3|204019.3|204146.5|204021.5|204146.5|204021.5|204142|204017|9
1731385890000|2024-11-12 04:31:30|204144.5|204019.5|204141|204016|204144.5|204019.5|204141|204016|2
1731385920000|2024-11-12 04:32:00|204139|204014|204139|204014|204139|204014|204139|204014|1
1731385930000|2024-11-12 04:32:10|204143|204018|204141|204016|204146|204021|204141|204016|7
1731385970000|2024-11-12 04:32:50|204139|204014|204148.3|204023.3|204148.3|204023.3|204139|204014|4
1731385980000|2024-11-12 04:33:00|204146.8|204021.8|204145.3|204020.3|204146.8|204021.8|204145.3|204020.3|2
1731385990000|2024-11-12 04:33:10|204146.8|204021.8|204142|204017|204146.8|204021.8|204142|204017|3
1731386020000|2024-11-12 04:33:40|204141|204016|204141|204016|204141|204016|204141|204016|1
1731386040000|2024-11-12 04:34:00|204142|204017|204142|204017|204142|204017|204142|204017|1
1731386050000|2024-11-12 04:34:10|204141.3|204016.3|204149.3|204024.3|204153.9|204028.9|204141.3|204016.3|4
1731386060000|2024-11-12 04:34:20|204151|204026|204164|204039|204164|204039|204151|204026|7
1731386070000|2024-11-12 04:34:30|204163.8|204038.8|204163.8|204038.8|204163.8|204038.8|204163.8|204038.8|1
1731386080000|2024-11-12 04:34:40|204165|204040|204165|204040|204165|204040|204165|204040|1
1731386100000|2024-11-12 04:35:00|204166|204041|204166|204041|204166|204041|204166|204041|1
1731386110000|2024-11-12 04:35:10|204166.2|204041.2|204166.2|204041.2|204166.2|204041.2|204166.2|204041.2|1
1731386140000|2024-11-12 04:35:40|204166|204041|204166|204041|204166|204041|204166|204041|1
1731386170000|2024-11-12 04:36:10|204166.2|204041.2|204166.2|204041.2|204166.2|204041.2|204166.2|204041.2|1
1731386200000|2024-11-12 04:36:40|204166|204041|204166|204041|204166|204041|204166|204041|1
1731386220000|2024-11-12 04:37:00|204166.2|204041.2|204166.2|204041.2|204166.2|204041.2|204166.2|204041.2|1
1731386240000|2024-11-12 04:37:20|204166|204041|204166|204041|204166|204041|204166|204041|1
1731386270000|2024-11-12 04:37:50|204169|204044|204169|204044|204169|204044|204169|204044|1
1731386280000|2024-11-12 04:38:00|204168.5|204043.5|204168.5|204043.5|204168.5|204043.5|204168.5|204043.5|1
1731386300000|2024-11-12 04:38:20|204168.8|204043.8|204168.8|204043.8|204168.8|204043.8|204168.8|204043.8|1
1731386310000|2024-11-12 04:38:30|204168.5|204043.5|204168.5|204043.5|204168.5|204043.5|204168.5|204043.5|1
1731386330000|2024-11-12 04:38:50|204168.8|204043.8|204168.8|204043.8|204168.8|204043.8|204168.8|204043.8|1
1731386340000|2024-11-12 04:39:00|204174.3|204049.3|204173.8|204048.8|204180|204055|204173.8|204048.8|3
1731386390000|2024-11-12 04:39:50|204173.5|204048.5|204173.5|204048.5|204173.5|204048.5|204173.5|204048.5|1
1731386400000|2024-11-12 04:40:00|204162|204037|204167.3|204042.3|204167.3|204042.3|204161.3|204036.3|6
1731386420000|2024-11-12 04:40:20|204167.1|204042.1|204163.3|204038.3|204167.1|204042.1|204163.3|204038.3|2
1731386430000|2024-11-12 04:40:30|204169.3|204044.3|204169.1|204044.1|204169.3|204044.3|204163.7|204038.7|3
1731386440000|2024-11-12 04:40:40|204165.5|204040.5|204176.1|204051.1|204176.1|204051.1|204165.5|204040.5|3
1731386450000|2024-11-12 04:40:50|204176.6|204051.6|204177|204052|204177|204052|204176.6|204051.6|2
1731386460000|2024-11-12 04:41:00|204176.9|204051.9|204176.3|204051.3|204176.9|204051.9|204176.3|204051.3|2
1731386470000|2024-11-12 04:41:10|204179.8|204054.8|204179.8|204054.8|204179.8|204054.8|204179.8|204054.8|1
1731386480000|2024-11-12 04:41:20|204181.7|204056.7|204180.5|204055.5|204184.8|204059.8|204180.1|204055.1|4
1731386490000|2024-11-12 04:41:30|204180.6|204055.6|204180.6|204055.6|204180.6|204055.6|204180.6|204055.6|1
1731386520000|2024-11-12 04:42:00|204181.5|204056.5|204181.5|204056.5|204181.5|204056.5|204181.5|204056.5|1
1731386530000|2024-11-12 04:42:10|204183|204058|204180.7|204055.7|204183|204058|204180.7|204055.7|3
1731386540000|2024-11-12 04:42:20|204184.1|204059.1|204181.7|204056.7|204184.1|204059.1|204181.7|204056.7|2
1731386550000|2024-11-12 04:42:30|204187.3|204062.3|204178.3|204053.3|204187.6|204062.6|204178.3|204053.3|6
1731386560000|2024-11-12 04:42:40|204185.1|204060.1|204183.3|204058.3|204188.1|204063.1|204181.5|204056.5|4
1731386570000|2024-11-12 04:42:50|204179.6|204054.6|204184.8|204059.8|204184.8|204059.8|204178.8|204053.8|4
1731386580000|2024-11-12 04:43:00|204184.3|204059.3|204185.7|204060.7|204185.7|204060.7|204184.3|204059.3|2
1731386590000|2024-11-12 04:43:10|204184|204059|204183|204058|204184|204059|204183|204058|2
1731386600000|2024-11-12 04:43:20|204187|204062|204182.6|204057.6|204187|204062|204182.6|204057.6|2
1731386620000|2024-11-12 04:43:40|204181.1|204056.1|204182.1|204057.1|204182.1|204057.1|204181.1|204056.1|2
1731386630000|2024-11-12 04:43:50|204182.6|204057.6|204182.6|204057.6|204182.6|204057.6|204182.6|204057.6|1
1731386650000|2024-11-12 04:44:10|204186.6|204061.6|204184.1|204059.1|204186.6|204061.6|204184.1|204059.1|2
1731386670000|2024-11-12 04:44:30|204187|204062|204186.5|204061.5|204188.6|204063.6|204186.5|204061.5|3
1731386680000|2024-11-12 04:44:40|204187|204062|204187|204062|204187|204062|204187|204062|1
1731386700000|2024-11-12 04:45:00|204183.4|204058.4|204186.5|204061.5|204186.5|204061.5|204183|204058|3
1731386710000|2024-11-12 04:45:10|204185|204060|204185|204060|204185|204060|204185|204060|1
1731386720000|2024-11-12 04:45:20|204181.4|204056.4|204181.4|204056.4|204181.4|204056.4|204181.4|204056.4|1
1731386770000|2024-11-12 04:46:10|204186.5|204061.5|204185|204060|204186.5|204061.5|204185|204060|2
1731386780000|2024-11-12 04:46:20|204185.2|204060.2|204186.8|204061.8|204186.8|204061.8|204185.2|204060.2|3
1731386790000|2024-11-12 04:46:30|204186.7|204061.7|204186.7|204061.7|204186.7|204061.7|204186.7|204061.7|1
1731386800000|2024-11-12 04:46:40|204185.4|204060.4|204186.8|204061.8|204189.9|204064.9|204182.9|204057.9|5
1731386810000|2024-11-12 04:46:50|204189.9|204064.9|204191.1|204066.1|204194.5|204069.5|204182.2|204057.2|11
1731386820000|2024-11-12 04:47:00|204191.6|204066.6|204186.7|204061.7|204191.6|204066.6|204185.5|204060.5|5
1731386860000|2024-11-12 04:47:40|204189|204064|204189|204064|204189|204064|204189|204064|1
1731386880000|2024-11-12 04:48:00|204184.6|204059.6|204184.6|204059.6|204184.6|204059.6|204184.6|204059.6|1
1731386890000|2024-11-12 04:48:10|204183.6|204058.6|204182.2|204057.2|204183.6|204058.6|204182.2|204057.2|2
1731386900000|2024-11-12 04:48:20|204181.5|204056.5|204181.5|204056.5|204181.5|204056.5|204181.5|204056.5|1
1731386910000|2024-11-12 04:48:30|204181.2|204056.2|204177.9|204052.9|204182.6|204057.6|204177.9|204052.9|4
1731386950000|2024-11-12 04:49:10|204179|204054|204179|204054|204179|204054|204179|204054|1
1731386960000|2024-11-12 04:49:20|204182.6|204057.6|204182.3|204057.3|204182.6|204057.6|204177.9|204052.9|5
1731386970000|2024-11-12 04:49:30|204177|204052|204176.9|204051.9|204177|204052|204176.9|204051.9|2
1731386980000|2024-11-12 04:49:40|204176.8|204051.8|204176.8|204051.8|204176.8|204051.8|204176.8|204051.8|1
1731387010000|2024-11-12 04:50:10|204178.5|204053.5|204184.1|204059.1|204184.1|204059.1|204178.5|204053.5|4
1731387020000|2024-11-12 04:50:20|204179.7|204054.7|204180.4|204055.4|204180.4|204055.4|204179.7|204054.7|2
1731387030000|2024-11-12 04:50:30|204184.8|204059.8|204181|204056|204185.8|204060.8|204181|204056|7
1731387040000|2024-11-12 04:50:40|204180.8|204055.8|204181|204056|204181|204056|204180.8|204055.8|2
1731387050000|2024-11-12 04:50:50|204180.8|204055.8|204180.4|204055.4|204181.3|204056.3|204180.4|204055.4|3
1731387080000|2024-11-12 04:51:20|204175.8|204050.8|204175|204050|204175.8|204050.8|204175|204050|2
1731387110000|2024-11-12 04:51:50|204176|204051|204176|204051|204176|204051|204176|204051|1
1731387120000|2024-11-12 04:52:00|204174|204049|204174|204049|204174|204049|204174|204049|1
1731387130000|2024-11-12 04:52:10|204173.5|204048.5|204176.9|204051.9|204176.9|204051.9|204173.5|204048.5|2
1731387140000|2024-11-12 04:52:20|204175.3|204050.3|204171.3|204046.3|204175.3|204050.3|204171.3|204046.3|2
1731387170000|2024-11-12 04:52:50|204170.6|204045.6|204170.6|204045.6|204170.6|204045.6|204170.6|204045.6|1
1731387200000|2024-11-12 04:53:20|204174.2|204049.2|204174|204049|204174.2|204049.2|204174|204049|2
1731387210000|2024-11-12 04:53:30|204174.9|204049.9|204174.9|204049.9|204174.9|204049.9|204174.9|204049.9|1
1731387230000|2024-11-12 04:53:50|204171|204046|204171|204046|204171|204046|204171|204046|1
1731387240000|2024-11-12 04:54:00|204172|204047|204178.5|204053.5|204178.5|204053.5|204171.5|204046.5|4
1731387250000|2024-11-12 04:54:10|204178.9|204053.9|204180.8|204055.8|204180.8|204055.8|204178.9|204053.9|2
1731387270000|2024-11-12 04:54:30|204180.7|204055.7|204173.4|204048.4|204180.7|204055.7|204173.4|204048.4|2
1731387300000|2024-11-12 04:55:00|204170.5|204045.5|204170.5|204045.5|204170.5|204045.5|204170.5|204045.5|1
1731387320000|2024-11-12 04:55:20|204174.4|204049.4|204174.4|204049.4|204174.4|204049.4|204174.4|204049.4|1
1731387370000|2024-11-12 04:56:10|204170|204045|204170|204045|204170|204045|204170|204045|1
1731387380000|2024-11-12 04:56:20|204174.2|204049.2|204174.2|204049.2|204174.2|204049.2|204174.2|204049.2|1
1731387410000|2024-11-12 04:56:50|204170|204045|204147.6|204022.6|204170|204045|204144|204019|9
1731387420000|2024-11-12 04:57:00|204146.2|204021.2|204147.6|204022.6|204147.6|204022.6|204146.2|204021.2|2
1731387430000|2024-11-12 04:57:10|204146.6|204021.6|204147.6|204022.6|204147.6|204022.6|204146.6|204021.6|4
1731387440000|2024-11-12 04:57:20|204146.6|204021.6|204145.7|204020.7|204146.6|204021.6|204143.5|204018.5|3
1731387450000|2024-11-12 04:57:30|204137.7|204012.7|204133.1|204008.1|204137.7|204012.7|204130.1|204005.1|5
1731387460000|2024-11-12 04:57:40|204135.9|204010.9|204135.6|204010.6|204135.9|204010.9|204129.4|204004.4|3
1731387470000|2024-11-12 04:57:50|204129.4|204004.4|204140.1|204015.1|204140.1|204015.1|204129.4|204004.4|11
1731387480000|2024-11-12 04:58:00|204137.6|204012.6|204135.4|204010.4|204137.6|204012.6|204129.6|204004.6|4
1731387490000|2024-11-12 04:58:10|204129.6|204004.6|204139.9|204014.9|204142.8|204017.8|204129.6|204004.6|5
1731387510000|2024-11-12 04:58:30|204136.8|204011.8|204141.7|204016.7|204143.5|204018.5|204136.8|204011.8|7
1731387530000|2024-11-12 04:58:50|204141.8|204016.8|204141.8|204016.8|204141.8|204016.8|204141.8|204016.8|1
1731387540000|2024-11-12 04:59:00|204134.8|204009.8|204142|204017|204145.1|204020.1|204134.8|204009.8|3
1731387550000|2024-11-12 04:59:10|204140.3|204015.3|204140.3|204015.3|204140.3|204015.3|204140.3|204015.3|1
1731387570000|2024-11-12 04:59:30|204142.2|204017.2|204141.2|204016.2|204142.2|204017.2|204141.2|204016.2|2
1731387590000|2024-11-12 04:59:50|204146.5|204021.5|204132.9|204007.9|204146.5|204021.5|204132.1|204007.1|5
1731387600000|2024-11-12 05:00:00|204132.4|204007.4|204103.7|203978.7|204132.4|204007.4|204100|203975|16
1731387610000|2024-11-12 05:00:10|204104.2|203979.2|204153.4|204028.4|204155|204030|204103.7|203978.7|10
1731387620000|2024-11-12 05:00:20|204147.6|204022.6|204129.9|204004.9|204147.8|204022.8|204121|203996|14
1731387630000|2024-11-12 05:00:30|204128.4|204003.4|204125.3|204000.3|204128.4|204003.4|204124.9|203999.9|3
1731387640000|2024-11-12 05:00:40|204126|204001|204126.4|204001.4|204128.2|204003.2|204126|204001|9
1731387650000|2024-11-12 05:00:50|204126.3|204001.3|204127.5|204002.5|204137|204012|204126.3|204001.3|17
1731387660000|2024-11-12 05:01:00|204126.2|204001.2|204129.3|204004.3|204133.4|204008.4|204125.7|204000.7|13
1731387670000|2024-11-12 05:01:10|204132.7|204007.7|204129.7|204004.7|204132.7|204007.7|204126.4|204001.4|8
1731387690000|2024-11-12 05:01:30|204127.1|204002.1|204127.1|204002.1|204127.1|204002.1|204127.1|204002.1|1
1731387700000|2024-11-12 05:01:40|204128.5|204003.5|204128.8|204003.8|204129|204004|204128.5|204003.5|7
1731387730000|2024-11-12 05:02:10|204128.7|204003.7|204128.7|204003.7|204128.7|204003.7|204128.7|204003.7|1
1731387740000|2024-11-12 05:02:20|204124|203999|204124|203999|204124|203999|204124|203999|1
1731387750000|2024-11-12 05:02:30|204129.5|204004.5|204129.5|204004.5|204129.5|204004.5|204129.5|204004.5|1
1731387760000|2024-11-12 05:02:40|204130|204005|204136.8|204011.8|204139|204014|204130|204005|11
1731387770000|2024-11-12 05:02:50|204134.6|204009.6|204137.3|204012.3|204140.3|204015.3|204131.3|204006.3|8
1731387780000|2024-11-12 05:03:00|204133.3|204008.3|204131.1|204006.1|204141.4|204016.4|204131.1|204006.1|9
1731387790000|2024-11-12 05:03:10|204135.3|204010.3|204135|204010|204137.1|204012.1|204135|204010|3
1731387800000|2024-11-12 05:03:20|204135.2|204010.2|204135.2|204010.2|204135.2|204010.2|204135.2|204010.2|1
1731387810000|2024-11-12 05:03:30|204139.5|204014.5|204136.8|204011.8|204140.5|204015.5|204136.8|204011.8|3
1731387820000|2024-11-12 05:03:40|204139.2|204014.2|204135.9|204010.9|204139.2|204014.2|204135.9|204010.9|2
1731387830000|2024-11-12 05:03:50|204136.8|204011.8|204134.8|204009.8|204140.9|204015.9|204134.8|204009.8|4
1731387840000|2024-11-12 05:04:00|204136.1|204011.1|204129.1|204004.1|204136.1|204011.1|204129|204004|5
1731387850000|2024-11-12 05:04:10|204134.8|204009.8|204134.8|204009.8|204140.9|204015.9|204134.7|204009.7|5
1731387870000|2024-11-12 05:04:30|204135.5|204010.5|204137.1|204012.1|204139|204014|204135.5|204010.5|5
1731387880000|2024-11-12 05:04:40|204138.8|204013.8|204138.8|204013.8|204138.8|204013.8|204138.8|204013.8|1
1731387890000|2024-11-12 05:04:50|204130.9|204005.9|204139.4|204014.4|204144.1|204019.1|204130.9|204005.9|4
1731387900000|2024-11-12 05:05:00|204141.6|204016.6|204141.8|204016.8|204144.1|204019.1|204135.6|204010.6|11
1731387910000|2024-11-12 05:05:10|204143.3|204018.3|204141|204016|204149.6|204024.6|204139.1|204014.1|12
1731387920000|2024-11-12 05:05:20|204143.7|204018.7|204139.4|204014.4|204143.7|204018.7|204139.4|204014.4|2
1731387930000|2024-11-12 05:05:30|204140.8|204015.8|204140.8|204015.8|204140.8|204015.8|204140.8|204015.8|1
1731387940000|2024-11-12 05:05:40|204138.9|204013.9|204144.2|204019.2|204144.2|204019.2|204133.2|204008.2|14
1731387950000|2024-11-12 05:05:50|204143|204018|204143.6|204018.6|204145.1|204020.1|204139.3|204014.3|6
1731387960000|2024-11-12 05:06:00|204145.8|204020.8|204137.8|204012.8|204145.8|204020.8|204135.9|204010.9|11
1731387970000|2024-11-12 05:06:10|204138.2|204013.2|204140.5|204015.5|204146.5|204021.5|204136.7|204011.7|14
1731387980000|2024-11-12 05:06:20|204146.2|204021.2|204139.8|204014.8|204146.2|204021.2|204139.8|204014.8|8
1731387990000|2024-11-12 05:06:30|204141.9|204016.9|204137.6|204012.6|204143.2|204018.2|204137.6|204012.6|7
1731388000000|2024-11-12 05:06:40|204133.2|204008.2|204136.1|204011.1|204136.1|204011.1|204133.2|204008.2|2
1731388010000|2024-11-12 05:06:50|204132|204007|204137.6|204012.6|204139.5|204014.5|204132|204007|6
1731388020000|2024-11-12 05:07:00|204142|204017|204138.2|204013.2|204145.1|204020.1|204138.2|204013.2|6
1731388050000|2024-11-12 05:07:30|204135.8|204010.8|204137.7|204012.7|204137.7|204012.7|204135.8|204010.8|2
1731388060000|2024-11-12 05:07:40|204133.7|204008.7|204139.8|204014.8|204142.4|204017.4|204133.7|204008.7|6
1731388070000|2024-11-12 05:07:50|204139.9|204014.9|204139.9|204014.9|204139.9|204014.9|204139.9|204014.9|1
1731388100000|2024-11-12 05:08:20|204141.5|204016.5|204141.5|204016.5|204141.5|204016.5|204141.5|204016.5|1
1731388110000|2024-11-12 05:08:30|204137|204012|204140.1|204015.1|204147.6|204022.6|204136.6|204011.6|8
1731388130000|2024-11-12 05:08:50|204134.9|204009.9|204142.2|204017.2|204142.7|204017.7|204134.9|204009.9|7
1731388150000|2024-11-12 05:09:10|204151.7|204026.7|204165.2|204040.2|204166.4|204041.4|204151.7|204026.7|7
1731388160000|2024-11-12 05:09:20|204163.9|204038.9|204166.6|204041.6|204167.9|204042.9|204163.8|204038.8|6
1731388180000|2024-11-12 05:09:40|204164.6|204039.6|204164.6|204039.6|204164.6|204039.6|204164.6|204039.6|1
1731388190000|2024-11-12 05:09:50|204167.5|204042.5|204168.9|204043.9|204172|204047|204167.5|204042.5|4
1731388200000|2024-11-12 05:10:00|204171.4|204046.4|204171.5|204046.5|204171.5|204046.5|204165.9|204040.9|4
1731388210000|2024-11-12 05:10:10|204171|204046|204169.5|204044.5|204171|204046|204169.5|204044.5|2
1731388220000|2024-11-12 05:10:20|204170.8|204045.8|204178.2|204053.2|204178.2|204053.2|204170.8|204045.8|4
1731388230000|2024-11-12 05:10:30|204179|204054|204179|204054|204179|204054|204179|204054|1
1731388240000|2024-11-12 05:10:40|204178.5|204053.5|204179|204054|204179|204054|204178.5|204053.5|2
1731388250000|2024-11-12 05:10:50|204178.5|204053.5|204174|204049|204179|204054|204174|204049|5
1731388260000|2024-11-12 05:11:00|204174.4|204049.4|204174|204049|204174.4|204049.4|204171.4|204046.4|5
1731388270000|2024-11-12 05:11:10|204174.5|204049.5|204174|204049|204174.5|204049.5|204174|204049|4
1731388280000|2024-11-12 05:11:20|204174.2|204049.2|204174.2|204049.2|204174.2|204049.2|204169.4|204044.4|3
1731388290000|2024-11-12 05:11:30|204174|204049|204174|204049|204174|204049|204174|204049|1
1731388300000|2024-11-12 05:11:40|204174.5|204049.5|204174|204049|204174.5|204049.5|204174|204049|6
1731388310000|2024-11-12 05:11:50|204174.5|204049.5|204174|204049|204174.5|204049.5|204174|204049|4
1731388320000|2024-11-12 05:12:00|204168.2|204043.2|204159.3|204034.3|204174|204049|204159.3|204034.3|4
1731388330000|2024-11-12 05:12:10|204159.8|204034.8|204167.7|204042.7|204168.4|204043.4|204159.8|204034.8|4
1731388340000|2024-11-12 05:12:20|204164.4|204039.4|204155.4|204030.4|204166.5|204041.5|204154.6|204029.6|5
1731388350000|2024-11-12 05:12:30|204158|204033|204162.9|204037.9|204162.9|204037.9|204158|204033|2
1731388360000|2024-11-12 05:12:40|204160.6|204035.6|204166.3|204041.3|204166.3|204041.3|204160.6|204035.6|3
1731388370000|2024-11-12 05:12:50|204163.7|204038.7|204163.7|204038.7|204165.4|204040.4|204163.7|204038.7|3
1731388380000|2024-11-12 05:13:00|204165|204040|204164.6|204039.6|204169.2|204044.2|204163.9|204038.9|6
1731388390000|2024-11-12 05:13:10|204169.4|204044.4|204169.4|204044.4|204169.9|204044.9|204164.8|204039.8|6
1731388400000|2024-11-12 05:13:20|204169.7|204044.7|204163.2|204038.2|204169.9|204044.9|204163.2|204038.2|7
1731388410000|2024-11-12 05:13:30|204163.5|204038.5|204163.5|204038.5|204163.5|204038.5|204163.5|204038.5|1
1731388420000|2024-11-12 05:13:40|204166.7|204041.7|204169.1|204044.1|204169.1|204044.1|204166.6|204041.6|4
1731388430000|2024-11-12 05:13:50|204166.6|204041.6|204164.9|204039.9|204169.5|204044.5|204164.9|204039.9|6
1731388440000|2024-11-12 05:14:00|204165|204040|204166.4|204041.4|204168.4|204043.4|204165|204040|9
1731388450000|2024-11-12 05:14:10|204167|204042|204167|204042|204167|204042|204167|204042|1
1731388460000|2024-11-12 05:14:20|204166|204041|204161.9|204036.9|204166|204041|204160.9|204035.9|3
1731388470000|2024-11-12 05:14:30|204166|204041|204165.1|204040.1|204166|204041|204163.3|204038.3|3
1731388490000|2024-11-12 05:14:50|204162.1|204037.1|204103.7|204053.7|204162.6|204053.7|204103.7|204025.3|11
1731388500000|2024-11-12 05:15:00|204105.8|204055.8|204106.5|204056.5|204109|204059|204103.7|204053.7|6
1731388510000|2024-11-12 05:15:10|204111|204061|204106.5|204056.5|204111|204061|204106.5|204056.5|2
1731388520000|2024-11-12 05:15:20|204110.7|204060.7|204120.6|204070.6|204132.7|204082.7|204110.7|204060.7|12
1731388530000|2024-11-12 05:15:30|204123.1|204073.1|204132.2|204082.2|204133.2|204083.2|204117.9|204067.9|10
1731388540000|2024-11-12 05:15:40|204127.7|204077.7|204129.3|204079.3|204129.3|204079.3|204127.7|204077.7|2
1731388570000|2024-11-12 05:16:10|204125.1|204075.1|204128.9|204078.9|204133.5|204083.5|204125.1|204075.1|7
1731388600000|2024-11-12 05:16:40|204126.9|204076.9|204132.9|204082.9|204132.9|204082.9|204126.9|204076.9|2
1731388610000|2024-11-12 05:16:50|204127.6|204077.6|204129.5|204079.5|204132.8|204082.8|204127.6|204077.6|7
1731388630000|2024-11-12 05:17:10|204127.5|204077.5|204122.1|204072.1|204127.5|204077.5|204122.1|204072.1|2
1731388640000|2024-11-12 05:17:20|204128.6|204078.6|204128|204078|204134.6|204084.6|204128|204078|3
1731388650000|2024-11-12 05:17:30|204123.3|204073.3|204134.8|204084.8|204134.8|204084.8|204123.3|204073.3|2
1731388660000|2024-11-12 05:17:40|204131.1|204081.1|204134.8|204084.8|204136.7|204086.7|204126.7|204076.7|7
1731388670000|2024-11-12 05:17:50|204136.5|204086.5|204138.4|204088.4|204138.4|204088.4|204136.5|204086.5|2
1731388680000|2024-11-12 05:18:00|204138.2|204088.2|204136|204086|204138.9|204088.9|204132.3|204082.3|11
1731388690000|2024-11-12 05:18:10|204135.9|204085.9|204129|204079|204135.9|204085.9|204129|204079|4
1731388710000|2024-11-12 05:18:30|204133|204083|204133.4|204083.4|204137.2|204087.2|204133|204083|4
1731388760000|2024-11-12 05:19:20|204171|204046|204171|204046|204171|204046|204171|204046|1
1731388770000|2024-11-12 05:19:30|204135.5|204085.5|204140.9|204090.9|204140.9|204090.9|204135.5|204085.5|3
1731388780000|2024-11-12 05:19:40|204138.9|204088.9|204138.7|204088.7|204139.1|204089.1|204136|204086|5
1731388790000|2024-11-12 05:19:50|204138.6|204088.6|204138.2|204088.2|204138.6|204088.6|204138.1|204088.1|3
1731388800000|2024-11-12 05:20:00|204138.1|204088.1|204135.6|204085.6|204138.2|204088.2|204135.6|204085.6|5
1731388810000|2024-11-12 05:20:10|204133.8|204083.8|204132.4|204082.4|204133.8|204083.8|204129.9|204079.9|3
1731388820000|2024-11-12 05:20:20|204135.1|204085.1|204134.4|204084.4|204135.1|204085.1|204134.4|204084.4|2
1731388830000|2024-11-12 05:20:30|204135.1|204085.1|204135.1|204085.1|204135.1|204085.1|204135.1|204085.1|1
1731388850000|2024-11-12 05:20:50|204140|204090|204140|204090|204140|204090|204140|204090|1
1731388860000|2024-11-12 05:21:00|204136.2|204086.2|204136.1|204086.1|204139.1|204089.1|204136.1|204086.1|7
1731388870000|2024-11-12 05:21:10|204136.2|204086.2|204136.1|204086.1|204136.2|204086.2|204136.1|204086.1|2
1731388900000|2024-11-12 05:21:40|204174|204049|204174|204049|204174|204049|204174|204049|1
1731388910000|2024-11-12 05:21:50|204176|204051|204176.2|204051.2|204176.2|204051.2|204176|204051|2
1731388930000|2024-11-12 05:22:10|204181.8|204056.8|204175.5|204050.5|204181.8|204056.8|204175.5|204050.5|3
1731388940000|2024-11-12 05:22:20|204175.7|204050.7|204174.1|204049.1|204179.8|204054.8|204173.9|204048.9|11
1731388950000|2024-11-12 05:22:30|204172|204047|204175.9|204050.9|204176|204051|204171.8|204046.8|5
1731388960000|2024-11-12 05:22:40|204172.9|204047.9|204174.2|204049.2|204177.8|204052.8|204172.9|204047.9|3
1731388980000|2024-11-12 05:23:00|204179.3|204054.3|204176.7|204051.7|204179.3|204054.3|204176.7|204051.7|3
1731388990000|2024-11-12 05:23:10|204176.4|204051.4|204175.9|204050.9|204176.7|204051.7|204172.1|204047.1|5
1731389000000|2024-11-12 05:23:20|204176.5|204051.5|204176.5|204051.5|204176.5|204051.5|204176.5|204051.5|1
1731389010000|2024-11-12 05:23:30|204182.4|204057.4|204177.2|204052.2|204182.4|204057.4|204175.9|204050.9|9
1731389020000|2024-11-12 05:23:40|204177|204052|204177|204052|204177|204052|204177|204052|1
1731389030000|2024-11-12 05:23:50|204177.2|204052.2|204177.2|204052.2|204177.2|204052.2|204177|204052|5
1731389040000|2024-11-12 05:24:00|204177|204052|204176.4|204051.4|204177.2|204052.2|204175.8|204050.8|8
1731389050000|2024-11-12 05:24:10|204176.2|204051.2|204175|204050|204180.2|204055.2|204174.8|204049.8|10
1731389060000|2024-11-12 05:24:20|204174.8|204049.8|204217.1|204092.1|204222.8|204097.8|204174.8|204049.8|5
1731389070000|2024-11-12 05:24:30|204216.8|204091.8|204214.5|204089.5|204219.9|204094.9|204211.6|204086.6|16
1731389080000|2024-11-12 05:24:40|204211.2|204086.2|204213.6|204088.6|204213.6|204088.6|204211.2|204086.2|3
1731389090000|2024-11-12 05:24:50|204214.9|204089.9|204212.5|204087.5|204214.9|204089.9|204212.5|204087.5|3
1731389100000|2024-11-12 05:25:00|204215.8|204090.8|204219.9|204094.9|204219.9|204094.9|204214.9|204089.9|4
1731389110000|2024-11-12 05:25:10|204211.4|204086.4|204215.2|204090.2|204217.4|204092.4|204211.4|204086.4|5
1731389120000|2024-11-12 05:25:20|204213|204088|204206.8|204081.8|204213|204088|204206.8|204081.8|3
1731389130000|2024-11-12 05:25:30|204162.2|204112.2|204166.5|204116.5|204166.5|204116.5|204161.4|204111.4|5
1731389140000|2024-11-12 05:25:40|204170.7|204120.7|204176.2|204126.2|204177.2|204127.2|204168.3|204118.3|7
1731389160000|2024-11-12 05:26:00|204181.2|204131.2|204181.5|204131.5|204181.5|204131.5|204181.2|204131.2|2
1731389180000|2024-11-12 05:26:20|204181.3|204131.3|204181.3|204131.3|204181.3|204131.3|204181.3|204131.3|1
1731389190000|2024-11-12 05:26:30|204181.1|204131.1|204176.1|204126.1|204181.1|204131.1|204173.5|204123.5|7
1731389200000|2024-11-12 05:26:40|204173.2|204123.2|204174.9|204124.9|204186.5|204136.5|204173.2|204123.2|6
1731389210000|2024-11-12 05:26:50|204174.7|204124.7|204181.4|204131.4|204181.4|204131.4|204174.7|204124.7|4
1731389240000|2024-11-12 05:27:20|204232|204107|204265.9|204140.9|204270|204160.7|204178.3|204101|8
1731389250000|2024-11-12 05:27:30|204270.4|204145.4|204226.5|204176.5|204270.4|204177.6|204221.9|204139.1|8
1731389260000|2024-11-12 05:27:40|204232|204182|204230.7|204180.7|204234.3|204184.3|204227.6|204177.6|6
1731389270000|2024-11-12 05:27:50|204229.4|204179.4|204229.2|204179.2|204229.4|204179.4|204229.2|204179.2|2
1731389280000|2024-11-12 05:28:00|204233.2|204183.2|204229.3|204179.3|204233.7|204183.7|204228.3|204178.3|4
1731389290000|2024-11-12 05:28:10|204225.2|204175.2|204221.3|204171.3|204225.2|204175.2|204219.3|204169.3|10
1731389300000|2024-11-12 05:28:20|204223.9|204173.9|204219.7|204169.7|204226.1|204176.1|204219.7|204169.7|9
1731389310000|2024-11-12 05:28:30|204222|204172|204223.6|204173.6|204223.6|204173.6|204219.3|204169.3|6
1731389320000|2024-11-12 05:28:40|204218.8|204168.8|204228.2|204178.2|204228.2|204178.2|204218.8|204168.8|11
1731389330000|2024-11-12 05:28:50|204225.9|204175.9|204225.9|204175.9|204225.9|204175.9|204225.9|204175.9|1
1731389340000|2024-11-12 05:29:00|204230.3|204180.3|204226.8|204176.8|204230.3|204180.3|204226.8|204176.8|3
1731389350000|2024-11-12 05:29:10|204264.7|204139.7|204264.7|204139.7|204264.7|204139.7|204264.7|204139.7|1
1731389360000|2024-11-12 05:29:20|204265.3|204140.3|204265|204140|204268.2|204143.2|204265|204140|4
1731389380000|2024-11-12 05:29:40|204263.9|204138.9|204269.5|204144.5|204269.5|204144.5|204263.9|204138.9|2
1731389390000|2024-11-12 05:29:50|204271|204146|204271|204146|204271|204146|204271|204146|1
1731389400000|2024-11-12 05:30:00|204269.5|204144.5|204240.6|204115.6|204269.5|204144.5|204229.8|204104.8|20
1731389410000|2024-11-12 05:30:10|204233.8|204108.8|204234.8|204109.8|204241.8|204116.8|204228.1|204103.1|15
1731389420000|2024-11-12 05:30:20|204226|204101|204228.7|204103.7|204236.3|204111.3|204226|204101|10
1731389430000|2024-11-12 05:30:30|204224.7|204099.7|204211.9|204086.9|204231.9|204106.9|204200|204075|15
1731389440000|2024-11-12 05:30:40|204212.9|204087.9|204213|204088|204217.9|204092.9|204205.8|204080.8|11
1731389450000|2024-11-12 05:30:50|204212.7|204087.7|204216|204091|204216|204091|204212.7|204087.7|2
1731389460000|2024-11-12 05:31:00|204216.8|204091.8|204217.2|204092.2|204217.2|204092.2|204216.8|204091.8|2
1731389470000|2024-11-12 05:31:10|204217.3|204092.3|204217.3|204092.3|204217.3|204092.3|204217.3|204092.3|1
1731389480000|2024-11-12 05:31:20|204214|204089|204199.2|204074.2|204214|204089|204179.1|204054.1|13
1731389490000|2024-11-12 05:31:30|204201|204076|204191.6|204066.6|204201|204076|204184.6|204059.6|17
1731389500000|2024-11-12 05:31:40|204190.1|204065.1|204193|204068|204193|204068|204186|204061|10
1731389510000|2024-11-12 05:31:50|204189.1|204064.1|204191.5|204066.5|204194.1|204069.1|204185.2|204060.2|19
1731389520000|2024-11-12 05:32:00|204192.6|204067.6|204189.9|204064.9|204194.3|204069.3|204186.1|204061.1|13
1731389530000|2024-11-12 05:32:10|204187.2|204062.2|204189.6|204064.6|204193.9|204068.9|204184.4|204059.4|8
1731389540000|2024-11-12 05:32:20|204184.4|204059.4|204190.7|204065.7|204193.5|204068.5|204180.1|204055.1|13
1731389550000|2024-11-12 05:32:30|204185.8|204060.8|204193.4|204068.4|204193.9|204068.9|204185.8|204060.8|4
1731389560000|2024-11-12 05:32:40|204188.5|204063.5|204193.7|204068.7|204197.1|204072.1|204187.5|204062.5|15
1731389570000|2024-11-12 05:32:50|204189|204064|204194|204069|204194.2|204069.2|204185.7|204060.7|7
1731389580000|2024-11-12 05:33:00|204185.7|204060.7|204190.3|204065.3|204191.9|204066.9|204185.7|204060.7|4
1731389590000|2024-11-12 05:33:10|204185.2|204060.2|204178.8|204053.8|204189.5|204064.5|204177.4|204052.4|13
1731389600000|2024-11-12 05:33:20|204181.3|204056.3|204188.9|204063.9|204188.9|204063.9|204178.2|204053.2|6
1731389610000|2024-11-12 05:33:30|204180.7|204055.7|204187.3|204062.3|204187.6|204062.6|204180.7|204055.7|6
1731389620000|2024-11-12 05:33:40|204181.7|204056.7|204190.5|204065.5|204190.8|204065.8|204179|204054|9
1731389630000|2024-11-12 05:33:50|204188.5|204063.5|204202.4|204077.4|204202.4|204077.4|204183.6|204058.6|11
1731389640000|2024-11-12 05:34:00|204202.9|204077.9|204216.3|204091.3|204226.2|204101.2|204202.9|204077.9|12
1731389650000|2024-11-12 05:34:10|204215.1|204090.1|204224.5|204099.5|204225.7|204100.7|204215.1|204090.1|12
1731389660000|2024-11-12 05:34:20|204224.3|204099.3|204223.6|204098.6|204224.3|204099.3|204220.4|204095.4|8
1731389670000|2024-11-12 05:34:30|204217.6|204092.6|204227|204102|204227.9|204102.9|204216|204091|15
1731389680000|2024-11-12 05:34:40|204223|204098|204221.5|204096.5|204225.5|204100.5|204221.5|204096.5|6
1731389690000|2024-11-12 05:34:50|204224.2|204099.2|204208.8|204083.8|204224.2|204099.2|204208.8|204083.8|6
1731389700000|2024-11-12 05:35:00|204209.2|204084.2|204208.2|204083.2|204215.5|204090.5|204206.7|204081.7|13
1731389710000|2024-11-12 05:35:10|204212.9|204087.9|204211.7|204086.7|204219.2|204094.2|204211.7|204086.7|5
1731389720000|2024-11-12 05:35:20|204213.3|204088.3|204214.3|204089.3|204218.3|204093.3|204207.3|204082.3|7
1731389730000|2024-11-12 05:35:30|204211.9|204086.9|204213.9|204088.9|204213.9|204088.9|204211.9|204086.9|2
1731389740000|2024-11-12 05:35:40|204217.1|204092.1|204212.6|204087.6|204222.7|204097.7|204210.7|204085.7|10
1731389750000|2024-11-12 05:35:50|204209.8|204084.8|204212.6|204087.6|204214.7|204089.7|204209.8|204084.8|4
1731389760000|2024-11-12 05:36:00|204214.9|204089.9|204213.4|204088.4|204214.9|204089.9|204213.4|204088.4|2
1731389770000|2024-11-12 05:36:10|204215.3|204090.3|204214.8|204089.8|204219.6|204094.6|204214.5|204089.5|5
1731389780000|2024-11-12 05:36:20|204217.6|204092.6|204217.2|204092.2|204217.6|204092.6|204214.3|204089.3|4
1731389790000|2024-11-12 05:36:30|204217.4|204092.4|204217.4|204092.4|204217.4|204092.4|204217.4|204092.4|1
1731389800000|2024-11-12 05:36:40|204213.1|204088.1|204192.2|204067.2|204213.1|204088.1|204192.2|204067.2|3
1731389810000|2024-11-12 05:36:50|204183.7|204058.7|204192.1|204067.1|204192.2|204067.2|204183.7|204058.7|6
1731389820000|2024-11-12 05:37:00|204188.9|204063.9|204187.7|204062.7|204192.3|204067.3|204185.1|204060.1|13
1731389830000|2024-11-12 05:37:10|204184.2|204059.2|204183.5|204058.5|204184.2|204059.2|204181|204056|3
1731389840000|2024-11-12 05:37:20|204185.4|204060.4|204184.6|204059.6|204185.4|204060.4|204184.6|204059.6|3
1731389850000|2024-11-12 05:37:30|204185.2|204060.2|204187.2|204062.2|204187.2|204062.2|204185.2|204060.2|2
1731389860000|2024-11-12 05:37:40|204183.6|204058.6|204183.6|204058.6|204183.6|204058.6|204183.6|204058.6|1
1731389870000|2024-11-12 05:37:50|204182.1|204057.1|204184.5|204059.5|204184.5|204059.5|204182.1|204057.1|2
1731389880000|2024-11-12 05:38:00|204183.5|204058.5|204183.4|204058.4|204183.5|204058.5|204178|204053|3
1731389890000|2024-11-12 05:38:10|204182.9|204057.9|204182.4|204057.4|204185.7|204060.7|204182.4|204057.4|4
1731389900000|2024-11-12 05:38:20|204184.7|204059.7|204183.9|204058.9|204184.7|204059.7|204180.1|204055.1|10
1731389920000|2024-11-12 05:38:40|204185.1|204060.1|204182.3|204057.3|204185.1|204060.1|204182.3|204057.3|3
1731389930000|2024-11-12 05:38:50|204182.8|204057.8|204188.5|204063.5|204188.5|204063.5|204182.8|204057.8|3
1731389950000|2024-11-12 05:39:10|204188|204063|204188.5|204063.5|204188.5|204063.5|204188|204063|4
1731389960000|2024-11-12 05:39:20|204182.2|204057.2|204182.2|204057.2|204185|204060|204182|204057|5
1731389970000|2024-11-12 05:39:30|204182|204057|204182|204057|204182|204057|204182|204057|1
1731389980000|2024-11-12 05:39:40|204184.5|204059.5|204182.5|204057.5|204186|204061|204182.5|204057.5|5
1731389990000|2024-11-12 05:39:50|204185.6|204060.6|204185.6|204060.6|204185.6|204060.6|204185.6|204060.6|1
1731390000000|2024-11-12 05:40:00|204183.6|204058.6|204176.7|204051.7|204183.6|204058.6|204176.7|204051.7|2
1731390010000|2024-11-12 05:40:10|204181.8|204056.8|204180.9|204055.9|204182.3|204057.3|204177.2|204052.2|5
1731390020000|2024-11-12 05:40:20|204181.6|204056.6|204181.6|204056.6|204181.6|204056.6|204181.6|204056.6|1
1731390050000|2024-11-12 05:40:50|204178.5|204053.5|204178.5|204053.5|204178.5|204053.5|204178.5|204053.5|1
1731390060000|2024-11-12 05:41:00|204177.5|204052.5|204177.5|204052.5|204177.5|204052.5|204177.5|204052.5|1
1731390070000|2024-11-12 05:41:10|204177.4|204052.4|204177.4|204052.4|204177.4|204052.4|204177.4|204052.4|1
1731390090000|2024-11-12 05:41:30|204178.5|204053.5|204176.1|204051.1|204178.5|204053.5|204176.1|204051.1|3
1731390110000|2024-11-12 05:41:50|204182.1|204057.1|204178.4|204053.4|204182.1|204057.1|204178.4|204053.4|2
1731390120000|2024-11-12 05:42:00|204179.4|204054.4|204171.8|204046.8|204179.4|204054.4|204169.7|204044.7|10
1731390130000|2024-11-12 05:42:10|204172|204047|204174|204049|204174|204049|204172|204047|2
1731390150000|2024-11-12 05:42:30|204175.1|204050.1|204169.4|204044.4|204175.1|204050.1|204169.4|204044.4|6
1731390160000|2024-11-12 05:42:40|204172.3|204047.3|204168.4|204043.4|204172.3|204047.3|204163.6|204038.6|4
1731390170000|2024-11-12 05:42:50|204166.6|204041.6|204153.8|204028.8|204166.6|204041.6|204147.2|204022.2|9
1731390180000|2024-11-12 05:43:00|204149.7|204024.7|204158.1|204033.1|204158.1|204033.1|204149.7|204024.7|3
1731390190000|2024-11-12 05:43:10|204159.9|204034.9|204155.2|204030.2|204160.3|204035.3|204150.9|204025.9|12
1731390200000|2024-11-12 05:43:20|204154.2|204029.2|204153.7|204028.7|204155.7|204030.7|204146.5|204021.5|8
1731390210000|2024-11-12 05:43:30|204150.8|204025.8|204150.8|204025.8|204150.8|204025.8|204150.8|204025.8|1
1731390220000|2024-11-12 05:43:40|204148.7|204023.7|204153.1|204028.1|204158.3|204033.3|204147.6|204022.6|6
1731390230000|2024-11-12 05:43:50|204151.9|204026.9|204151.9|204026.9|204151.9|204026.9|204151.9|204026.9|1
1731390240000|2024-11-12 05:44:00|204153.5|204028.5|204153.5|204028.5|204153.5|204028.5|204151.1|204026.1|5
1731390250000|2024-11-12 05:44:10|204156.8|204031.8|204181.8|204056.8|204182.5|204057.5|204150.8|204025.8|10
1731390260000|2024-11-12 05:44:20|204182.9|204057.9|204179.6|204054.6|204182.9|204057.9|204178|204053|4
1731390270000|2024-11-12 05:44:30|204181.5|204056.5|204181.5|204056.5|204181.5|204056.5|204181.5|204056.5|1
1731390280000|2024-11-12 05:44:40|204178|204053|204180.7|204055.7|204180.7|204055.7|204176.7|204051.7|5
1731390300000|2024-11-12 05:45:00|204178.7|204053.7|204179.5|204054.5|204179.5|204054.5|204178.7|204053.7|2
1731390320000|2024-11-12 05:45:20|204177.5|204052.5|204177.5|204052.5|204177.5|204052.5|204177.5|204052.5|1
1731390330000|2024-11-12 05:45:30|204174.5|204049.5|204141.1|204016.1|204180.2|204055.2|204141.1|204016.1|13
1731390340000|2024-11-12 05:45:40|204144.1|204019.1|204136.2|204011.2|204146|204021|204136.2|204011.2|13
1731390350000|2024-11-12 05:45:50|204144.2|204019.2|204143.8|204018.8|204144.5|204019.5|204135.2|204010.2|10
1731390360000|2024-11-12 05:46:00|204135.5|204010.5|204143.3|204018.3|204144.6|204019.6|204135.5|204010.5|7
1731390370000|2024-11-12 05:46:10|204138.5|204013.5|204143.1|204018.1|204143.1|204018.1|204138.5|204013.5|2
1731390380000|2024-11-12 05:46:20|204138.5|204013.5|204142.8|204017.8|204143.1|204018.1|204136|204011|4
1731390390000|2024-11-12 05:46:30|204142.7|204017.7|204093.8|203968.8|204142.7|204017.7|204080|203955|13
1731390400000|2024-11-12 05:46:40|204085.9|203960.9|204058.3|203933.3|204096.1|203971.1|204058.3|203933.3|8
1731390410000|2024-11-12 05:46:50|204056.3|203931.3|204069.6|203944.6|204069.6|203944.6|204056.3|203931.3|16
1731390420000|2024-11-12 05:47:00|204069.5|203944.5|204069.1|203944.1|204069.5|203944.5|204069.1|203944.1|3
1731390430000|2024-11-12 05:47:10|204069|203944|204068.5|203943.5|204069|203944|204068.5|203943.5|2
1731390440000|2024-11-12 05:47:20|204068.4|203943.4|204088.1|203963.1|204088.1|203963.1|204068.4|203943.4|6
1731390450000|2024-11-12 05:47:30|204087.6|203962.6|204082.5|203957.5|204087.6|203962.6|204081.1|203956.1|6
1731390460000|2024-11-12 05:47:40|204079.7|203954.7|204068|203943|204079.7|203954.7|204059.7|203934.7|8
1731390470000|2024-11-12 05:47:50|204074.3|203949.3|204083.6|203958.6|204084.3|203959.3|204071.2|203946.2|10
1731390480000|2024-11-12 05:48:00|204084.3|203959.3|204081.4|203956.4|204087.9|203962.9|204076|203951|7
1731390490000|2024-11-12 05:48:10|204081.6|203956.6|204088.3|203963.3|204088.8|203963.8|204081.6|203956.6|6
1731390500000|2024-11-12 05:48:20|204091.9|203966.9|204085.2|203960.2|204091.9|203966.9|204085.2|203960.2|3
1731390520000|2024-11-12 05:48:40|204085.4|203960.4|204050.7|204000.7|204095.4|204000.7|204050.7|203960.4|3
1731390530000|2024-11-12 05:48:50|204090.8|203965.8|204087.9|203962.9|204090.8|203965.8|204087.8|203962.8|3
1731390550000|2024-11-12 05:49:10|204085.7|203960.7|204082|203957|204085.7|203960.7|204079.1|203954.1|3
1731390560000|2024-11-12 05:49:20|204084.8|203959.8|204083.3|203958.3|204090.9|203965.9|204083.3|203958.3|7
1731390570000|2024-11-12 05:49:30|204080.4|203955.4|204080.4|203955.4|204080.4|203955.4|204080.4|203955.4|1
1731390610000|2024-11-12 05:50:10|204087|203962|204087|203962|204087|203962|204087|203962|1
1731390620000|2024-11-12 05:50:20|204083.5|203958.5|204093.6|203968.6|204093.6|203968.6|204083.4|203958.4|10
1731390630000|2024-11-12 05:50:30|204095.9|203970.9|204092.2|203967.2|204095.9|203970.9|204091.5|203966.5|7
1731390640000|2024-11-12 05:50:40|204089.6|203964.6|204085.4|203960.4|204089.6|203964.6|204082|203957|10
1731390650000|2024-11-12 05:50:50|204083.3|203958.3|204087.1|203962.1|204087.1|203962.1|204083.3|203958.3|4
1731390660000|2024-11-12 05:51:00|204087.4|203962.4|204085|203960|204087.4|203962.4|204083.5|203958.5|5
1731390670000|2024-11-12 05:51:10|204086.7|203961.7|204093.1|203968.1|204094|203969|204086.7|203961.7|11
1731390680000|2024-11-12 05:51:20|204094.6|203969.6|204085.5|203960.5|204094.6|203969.6|204085.5|203960.5|12
1731390690000|2024-11-12 05:51:30|204088.8|203963.8|204091.6|203966.6|204093|203968|204088.8|203963.8|5
1731390700000|2024-11-12 05:51:40|204092.9|203967.9|204080.9|203955.9|204097.6|203972.6|204080.9|203955.9|15
1731390710000|2024-11-12 05:51:50|204080.4|203955.4|204088.1|203963.1|204096.2|203971.2|204080.4|203955.4|14
1731390730000|2024-11-12 05:52:10|204092.5|203967.5|204096.2|203971.2|204097.2|203972.2|204092.5|203967.5|3
1731390740000|2024-11-12 05:52:20|204095.1|203970.1|204091.9|203966.9|204095.1|203970.1|204087.3|203962.3|6
1731390750000|2024-11-12 05:52:30|204090.8|203965.8|204090.8|203965.8|204090.8|203965.8|204090.8|203965.8|1
1731390770000|2024-11-12 05:52:50|204095.5|203970.5|204091.7|203966.7|204095.5|203970.5|204091.7|203966.7|3
1731390780000|2024-11-12 05:53:00|204095.7|203970.7|204098.6|203973.6|204098.8|203973.8|204093.2|203968.2|13
1731390790000|2024-11-12 05:53:10|204096.9|203971.9|204093.5|203968.5|204096.9|203971.9|204089.3|203964.3|6
1731390810000|2024-11-12 05:53:30|204094.1|203969.1|204097.6|203972.6|204101.5|203976.5|204090.4|203965.4|9
1731390820000|2024-11-12 05:53:40|204098|203973|204093.6|203968.6|204098|203973|204093.6|203968.6|3
1731390840000|2024-11-12 05:54:00|204091.9|203966.9|204088.1|203963.1|204091.9|203966.9|204088.1|203963.1|2
1731390850000|2024-11-12 05:54:10|204088.5|203963.5|204091.2|203966.2|204091.2|203966.2|204082.9|203957.9|6
1731390860000|2024-11-12 05:54:20|204084.4|203959.4|204105|203980|204105|203980|204084.4|203959.4|14
1731390870000|2024-11-12 05:54:30|204100.4|203975.4|204105.5|203980.5|204107.9|203982.9|204100.4|203975.4|5
1731390880000|2024-11-12 05:54:40|204106.2|203981.2|204071.4|204021.4|204106.2|204029|204071.4|203981.2|4
1731390890000|2024-11-12 05:54:50|204067.2|204017.2|204067.4|204017.4|204071.6|204021.6|204067|204017|10
1731390900000|2024-11-12 05:55:00|204071.9|204021.9|204146.1|204021.1|204151.4|204048.2|204064|204014|19
1731390910000|2024-11-12 05:55:10|204149.3|204024.3|204157.4|204032.4|204157.4|204032.4|204149.3|204024.3|3
1731390920000|2024-11-12 05:55:20|204156.1|204031.1|204146.5|204021.5|204158.5|204033.5|204146.5|204021.5|7
1731390930000|2024-11-12 05:55:30|204147.5|204022.5|204147.1|204022.1|204147.5|204022.5|204146.7|204021.7|3
1731390940000|2024-11-12 05:55:40|204148.7|204023.7|204141.8|204016.8|204148.7|204023.7|204141.8|204016.8|3
1731390950000|2024-11-12 05:55:50|204147.2|204022.2|204153|204028|204153|204028|204147.2|204022.2|3
1731390960000|2024-11-12 05:56:00|204153.6|204028.6|204147.6|204022.6|204153.6|204028.6|204142.3|204017.3|7
1731390970000|2024-11-12 05:56:10|204146.4|204021.4|204152.5|204027.5|204153.8|204028.8|204146.4|204021.4|8
1731390980000|2024-11-12 05:56:20|204147.2|204022.2|204146.7|204021.7|204147.2|204022.2|204146.7|204021.7|2
1731390990000|2024-11-12 05:56:30|204149.8|204024.8|204152.7|204027.7|204155.8|204030.8|204149.3|204024.3|9
1731391000000|2024-11-12 05:56:40|204154|204029|204150.1|204025.1|204157.8|204032.8|204150.1|204025.1|7
1731391030000|2024-11-12 05:57:10|204148.6|204023.6|204148.6|204023.6|204150.6|204025.6|204143.4|204018.4|5
1731391040000|2024-11-12 05:57:20|204149.9|204024.9|204150.9|204025.9|204153.8|204028.8|204144|204019|11
1731391050000|2024-11-12 05:57:30|204151.4|204026.4|204158.9|204033.9|204158.9|204033.9|204147.3|204022.3|4
1731391060000|2024-11-12 05:57:40|204187.3|204062.3|204182.1|204057.1|204187.3|204062.3|204180.5|204055.5|12
1731391070000|2024-11-12 05:57:50|204183.3|204058.3|204181.7|204056.7|204184.2|204059.2|204176.5|204051.5|11
1731391080000|2024-11-12 05:58:00|204180.8|204055.8|204182.2|204057.2|204182.8|204057.8|204180.8|204055.8|7
1731391090000|2024-11-12 05:58:10|204181.2|204056.2|204182.2|204057.2|204182.2|204057.2|204181.2|204056.2|4
1731391100000|2024-11-12 05:58:20|204183|204058|204183|204058|204183|204058|204183|204058|1
1731391110000|2024-11-12 05:58:30|204176.5|204051.5|204203.3|204078.3|204203.3|204078.3|204176.5|204051.5|9
1731391120000|2024-11-12 05:58:40|204196.1|204071.1|204195.3|204070.3|204203.6|204078.6|204194.3|204069.3|11
1731391130000|2024-11-12 05:58:50|204195.9|204070.9|204193.4|204068.4|204204.3|204079.3|204191.8|204066.8|11
1731391140000|2024-11-12 05:59:00|204199|204074|204192.3|204067.3|204199|204074|204189.9|204064.9|12
1731391150000|2024-11-12 05:59:10|204192.7|204067.7|204181.7|204056.7|204192.7|204067.7|204181.2|204056.2|8
1731391160000|2024-11-12 05:59:20|204181.1|204056.1|204181.4|204056.4|204182.4|204057.4|204181.1|204056.1|4
1731391170000|2024-11-12 05:59:30|204180.7|204055.7|204181.7|204056.7|204181.7|204056.7|204180.7|204055.7|2
1731391180000|2024-11-12 05:59:40|204182.6|204057.6|204189.7|204064.7|204189.7|204064.7|204182.6|204057.6|5
1731391190000|2024-11-12 05:59:50|204187|204062|204186.2|204061.2|204187|204062|204180.8|204055.8|5
1731391200000|2024-11-12 06:00:00|204188|204063|204220.7|204095.7|204226.2|204101.2|204188|204063|30
1731391210000|2024-11-12 06:00:10|204217.8|204092.8|204231|204106|204238.3|204113.3|204217.8|204092.8|29
1731391220000|2024-11-12 06:00:20|204231.6|204106.6|204224.6|204099.6|204239.6|204114.6|204223.7|204098.7|31
1731391230000|2024-11-12 06:00:30|204228.2|204103.2|204231|204106|204240.6|204115.6|204228.2|204103.2|28
1731391240000|2024-11-12 06:00:40|204244.3|204119.3|204257.9|204132.9|204266.9|204141.9|204244.3|204119.3|38
1731391250000|2024-11-12 06:00:50|204254.6|204129.6|204253.6|204128.6|204261.8|204136.8|204252.1|204127.1|27
1731391260000|2024-11-12 06:01:00|204256.9|204131.9|204222.8|204172.8|204259.8|204172.8|204216.9|204122.4|24
1731391270000|2024-11-12 06:01:10|204256.4|204131.4|204259.9|204134.9|204263.6|204138.6|204248.5|204123.5|16
1731391280000|2024-11-12 06:01:20|204259.7|204134.7|204258.2|204133.2|204264.1|204139.1|204249.8|204124.8|19
1731391290000|2024-11-12 06:01:30|204261.8|204136.8|204262.9|204137.9|204264.2|204139.2|204248.3|204123.3|19
1731391300000|2024-11-12 06:01:40|204251.6|204126.6|204262.9|204137.9|204264.3|204139.3|204251.6|204126.6|16
1731391310000|2024-11-12 06:01:50|204263.3|204138.3|204266.5|204141.5|204267|204142|204253.9|204128.9|15
1731391320000|2024-11-12 06:02:00|204255.9|204130.9|204260.8|204135.8|204268.9|204143.9|204249.1|204124.1|22
1731391330000|2024-11-12 06:02:10|204266.9|204141.9|204265.1|204140.1|204268|204143|204255.9|204130.9|19
1731391340000|2024-11-12 06:02:20|204265.9|204140.9|204264.6|204139.6|204267.7|204142.7|204248.7|204123.7|32
1731391350000|2024-11-12 06:02:30|204266.3|204141.3|204260.2|204135.2|204266.6|204141.6|204253.8|204128.8|26
1731391360000|2024-11-12 06:02:40|204253.7|204128.7|204261.8|204136.8|204261.9|204136.9|204252.9|204127.9|14
1731391370000|2024-11-12 06:02:50|204256.5|204131.5|204265|204140|204265|204140|204250.3|204125.3|18
1731391380000|2024-11-12 06:03:00|204260.8|204135.8|204260.7|204135.7|204261.8|204136.8|204251.6|204126.6|21
1731391390000|2024-11-12 06:03:10|204251.6|204126.6|204248.1|204123.1|204263.5|204138.5|204246.4|204121.4|26
1731391400000|2024-11-12 06:03:20|204254.1|204129.1|204249.5|204124.5|204257.7|204132.7|204244.8|204119.8|23
1731391410000|2024-11-12 06:03:30|204256.3|204131.3|204189.9|204139.9|204256.3|204149.6|204187.3|204095.3|27
1731391420000|2024-11-12 06:03:40|204194.7|204144.7|204198.6|204148.6|204202.8|204152.8|204189.1|204139.1|15
1731391430000|2024-11-12 06:03:50|204193.8|204143.8|204194.4|204144.4|204201.5|204151.5|204190.5|204140.5|7
1731391440000|2024-11-12 06:04:00|204190.9|204140.9|204196.7|204146.7|204197.7|204147.7|204187.5|204137.5|7
1731391450000|2024-11-12 06:04:10|204189|204139|204193.7|204143.7|204197.6|204147.6|204187|204137|17
1731391460000|2024-11-12 06:04:20|204187.7|204137.7|204195.3|204145.3|204200.1|204150.1|204187.7|204137.7|13
1731391470000|2024-11-12 06:04:30|204194.9|204144.9|204193.1|204143.1|204197.7|204147.7|204184.6|204134.6|15
1731391480000|2024-11-12 06:04:40|204196.4|204146.4|204191.3|204141.3|204198.1|204148.1|204183.8|204133.8|16
1731391490000|2024-11-12 06:04:50|204191.5|204141.5|204197.4|204147.4|204198.1|204148.1|204183.8|204133.8|12
1731391500000|2024-11-12 06:05:00|204190.7|204140.7|204197.8|204147.8|204198.5|204148.5|204190.4|204140.4|9
1731391510000|2024-11-12 06:05:10|204192.7|204142.7|204190.6|204140.6|204203.5|204153.5|204184.8|204134.8|16
1731391520000|2024-11-12 06:05:20|204197.4|204147.4|204197.1|204147.1|204197.4|204147.4|204190.6|204140.6|6
1731391530000|2024-11-12 06:05:30|204190.8|204140.8|204196.5|204146.5|204199.9|204149.9|204190.8|204140.8|7
1731391540000|2024-11-12 06:05:40|204193.5|204143.5|204189.3|204139.3|204197.5|204147.5|204182.8|204132.8|16
1731391550000|2024-11-12 06:05:50|204197|204147|204227.8|204102.8|204230.1|204149.1|204184.8|204099|22
1731391560000|2024-11-12 06:06:00|204229.9|204104.9|204218.4|204093.4|204229.9|204104.9|204203.3|204078.3|14
1731391570000|2024-11-12 06:06:10|204210|204085|204191.5|204066.5|204218.4|204106.6|204148.7|204060.6|21
1731391580000|2024-11-12 06:06:20|204187|204062|204204.7|204079.7|204207.5|204117.5|204162.8|204062|18
1731391590000|2024-11-12 06:06:30|204200.7|204075.7|204208.4|204083.4|204213|204121.1|204159.4|204071.3|19
1731391600000|2024-11-12 06:06:40|204211.8|204086.8|204214.2|204089.2|204216.2|204091.2|204204.7|204079.7|9
1731391610000|2024-11-12 06:06:50|204215.6|204090.6|204212.6|204087.6|204220.2|204095.2|204212.6|204087.6|9
1731391620000|2024-11-12 06:07:00|204208.1|204083.1|204215.5|204090.5|204215.5|204090.5|204205.8|204080.8|11
1731391630000|2024-11-12 06:07:10|204213.3|204088.3|204175.5|204125.5|204213.3|204129.7|204166.4|204088.3|19
1731391640000|2024-11-12 06:07:20|204171.8|204121.8|204173.9|204123.9|204217.2|204127|204168.4|204082.5|22
1731391650000|2024-11-12 06:07:30|204169.8|204119.8|204180.2|204130.2|204180.7|204130.7|204169.8|204119.8|17
1731391660000|2024-11-12 06:07:40|204184.2|204134.2|204189.8|204139.8|204194.1|204144.1|204179.5|204129.5|12
1731391670000|2024-11-12 06:07:50|204185.9|204135.9|204183.5|204133.5|204192.7|204142.7|204177|204127|16
1731391680000|2024-11-12 06:08:00|204177.7|204127.7|204180.4|204130.4|204193.1|204143.1|204177.7|204127.7|18
1731391690000|2024-11-12 06:08:10|204184.7|204134.7|204187.4|204137.4|204191.3|204141.3|204180.7|204130.7|12
1731391700000|2024-11-12 06:08:20|204187.6|204137.6|204187.8|204137.8|204187.8|204137.8|204187.6|204137.6|2
1731391710000|2024-11-12 06:08:30|204184.4|204134.4|204193.2|204143.2|204193.2|204143.2|204184.4|204134.4|5
1731391720000|2024-11-12 06:08:40|204196.5|204146.5|204182.6|204132.6|204199.3|204149.3|204179|204129|8
1731391730000|2024-11-12 06:08:50|204188.2|204138.2|204188.8|204138.8|204188.8|204138.8|204182.8|204132.8|12
1731391740000|2024-11-12 06:09:00|204189.4|204139.4|204185.4|204135.4|204189.4|204139.4|204185.4|204135.4|3
1731391750000|2024-11-12 06:09:10|204185.6|204135.6|204185.7|204135.7|204185.7|204135.7|204185.6|204135.6|2
1731391760000|2024-11-12 06:09:20|204189.5|204139.5|204183.9|204133.9|204195.4|204145.4|204183.9|204133.9|5
1731391770000|2024-11-12 06:09:30|204183.7|204133.7|204187.6|204137.6|204190.4|204140.4|204183.7|204133.7|4
1731391790000|2024-11-12 06:09:50|204183.6|204133.6|204192.1|204142.1|204192.1|204142.1|204183.6|204133.6|4
1731391800000|2024-11-12 06:10:00|204190.7|204140.7|204196.9|204146.9|204202.2|204152.2|204189|204139|16
1731391810000|2024-11-12 06:10:10|204199.4|204149.4|204190.9|204140.9|204199.5|204149.5|204190.9|204140.9|14
1731391820000|2024-11-12 06:10:20|204196|204146|204267.5|204142.5|204270.5|204152.7|204189.6|204139.6|15
1731391830000|2024-11-12 06:10:30|204265.4|204140.4|204262.6|204137.6|204266.9|204141.9|204255.7|204130.7|8
1731391840000|2024-11-12 06:10:40|204265.8|204140.8|204261.9|204136.9|204267.3|204142.3|204260.6|204135.6|8
1731391850000|2024-11-12 06:10:50|204262.1|204137.1|204258.8|204133.8|204262.1|204137.1|204249|204124|11
1731391860000|2024-11-12 06:11:00|204257.8|204132.8|204253|204128|204258.7|204133.7|204248.2|204123.2|9
1731391870000|2024-11-12 06:11:10|204259.9|204134.9|204248.9|204123.9|204259.9|204134.9|204248.2|204123.2|16
1731391880000|2024-11-12 06:11:20|204256.7|204131.7|204257.7|204132.7|204259.8|204134.8|204244.4|204119.4|22
1731391890000|2024-11-12 06:11:30|204257.3|204132.3|204259.6|204134.6|204261.3|204136.3|204248.7|204123.7|30
1731391900000|2024-11-12 06:11:40|204257.1|204132.1|204260.9|204135.9|204262.7|204137.7|204254|204129|17
1731391910000|2024-11-12 06:11:50|204249.2|204124.2|204263.6|204138.6|204267.1|204142.1|204249.2|204124.2|12
1731391920000|2024-11-12 06:12:00|204256.3|204131.3|204259.6|204134.6|204261.8|204136.8|204254.1|204129.1|14
1731391930000|2024-11-12 06:12:10|204260.1|204135.1|204264|204139|204264|204139|204252.6|204127.6|8
1731391940000|2024-11-12 06:12:20|204261.9|204136.9|204264.8|204139.8|204265.2|204140.2|204260.5|204135.5|8
1731391950000|2024-11-12 06:12:30|204262.5|204137.5|204262.5|204137.5|204262.5|204137.5|204262.5|204137.5|1
1731391960000|2024-11-12 06:12:40|204255.5|204130.5|204260.1|204135.1|204262.5|204137.5|204252.1|204127.1|18
1731391970000|2024-11-12 06:12:50|204259.4|204134.4|204259.8|204134.8|204262.5|204137.5|204252|204127|14
1731391980000|2024-11-12 06:13:00|204254.6|204129.6|204263.6|204138.6|204263.6|204138.6|204254.6|204129.6|7
1731391990000|2024-11-12 06:13:10|204264.4|204139.4|204264.3|204139.3|204266.5|204141.5|204260.8|204135.8|6
1731392000000|2024-11-12 06:13:20|204261.8|204136.8|204260.4|204135.4|204264.3|204139.3|204256.7|204131.7|9
1731392010000|2024-11-12 06:13:30|204260.6|204135.6|204264.2|204139.2|204264.9|204139.9|204254.5|204129.5|13
1731392020000|2024-11-12 06:13:40|204262.7|204137.7|204262|204137|204262.7|204137.7|204256.2|204131.2|8
1731392040000|2024-11-12 06:14:00|204262.1|204137.1|204262.6|204137.6|204262.6|204137.6|204256.8|204131.8|4
1731392050000|2024-11-12 06:14:10|204256.8|204131.8|204261.6|204136.6|204263.1|204138.1|204256.8|204131.8|4
1731392060000|2024-11-12 06:14:20|204262.6|204137.6|204261.9|204136.9|204262.6|204137.6|204261.9|204136.9|2
1731392070000|2024-11-12 06:14:30|204262|204137|204262|204137|204262|204137|204262|204137|1
1731392080000|2024-11-12 06:14:40|204262.9|204137.9|204263.4|204138.4|204263.9|204138.9|204262.9|204137.9|5
1731392090000|2024-11-12 06:14:50|204269|204144|204262.5|204137.5|204269|204144|204259|204134|8
1731392100000|2024-11-12 06:15:00|204264.8|204139.8|204271.2|204146.2|204271.2|204146.2|204260.3|204135.3|12
1731392110000|2024-11-12 06:15:10|204271|204146|204271|204146|204271|204146|204271|204146|1
1731392120000|2024-11-12 06:15:20|204266.6|204141.6|204235.3|204185.3|204266.6|204185.3|204230.5|204141.6|9
1731392130000|2024-11-12 06:15:30|204231.8|204181.8|204233.8|204183.8|204234|204184|204231.8|204181.8|3
1731392140000|2024-11-12 06:15:40|204231.6|204181.6|204221.5|204171.5|204231.6|204181.6|204221.5|204171.5|3
1731392150000|2024-11-12 06:15:50|204225.2|204175.2|204224.1|204174.1|204226.4|204176.4|204221.7|204171.7|4
1731392160000|2024-11-12 06:16:00|204224.4|204174.4|204224.3|204174.3|204224.4|204174.4|204224.3|204174.3|2
1731392170000|2024-11-12 06:16:10|204224.4|204174.4|204235.7|204185.7|204235.7|204185.7|204224.4|204174.4|4
1731392180000|2024-11-12 06:16:20|204232.8|204182.8|204228.1|204178.1|204235|204185|204228.1|204178.1|5
1731392190000|2024-11-12 06:16:30|204229.2|204179.2|204229.8|204179.8|204229.8|204179.8|204225.1|204175.1|6
1731392210000|2024-11-12 06:16:50|204226.5|204176.5|204224.8|204174.8|204226.8|204176.8|204219.9|204169.9|8
1731392220000|2024-11-12 06:17:00|204222|204172|204224.2|204174.2|204224.2|204174.2|204222|204172|3
1731392230000|2024-11-12 06:17:10|204222.5|204172.5|204228.8|204178.8|204228.8|204178.8|204222.5|204172.5|2
1731392240000|2024-11-12 06:17:20|204221.3|204171.3|204218.6|204168.6|204227.8|204177.8|204218.6|204168.6|5
1731392250000|2024-11-12 06:17:30|204222.9|204172.9|204223.1|204173.1|204227.4|204177.4|204219.6|204169.6|5
1731392260000|2024-11-12 06:17:40|204219.5|204169.5|204236.4|204186.4|204241.9|204191.9|204219.5|204169.5|8
1731392270000|2024-11-12 06:17:50|204260.4|204210.4|204258.9|204208.9|204265.4|204215.4|204253.2|204203.2|13
1731392280000|2024-11-12 06:18:00|204258.8|204208.8|204262.2|204212.2|204263|204213|204258.8|204208.8|4
1731392290000|2024-11-12 06:18:10|204257.7|204207.7|204256.4|204206.4|204257.7|204207.7|204256.4|204206.4|2
1731392300000|2024-11-12 06:18:20|204256.3|204206.3|204257.6|204207.6|204259.7|204209.7|204256.3|204206.3|4
1731392310000|2024-11-12 06:18:30|204257.8|204207.8|204257.8|204207.8|204257.8|204207.8|204257.8|204207.8|1
1731392320000|2024-11-12 06:18:40|204295.5|204170.5|204295.5|204170.5|204295.5|204170.5|204295.5|204170.5|1
1731392340000|2024-11-12 06:19:00|204254.2|204204.2|204259.5|204209.5|204259.5|204209.5|204254.2|204204.2|2
1731392350000|2024-11-12 06:19:10|204261.1|204211.1|204259.7|204209.7|204265.9|204215.9|204259|204209|8
1731392360000|2024-11-12 06:19:20|204262.7|204212.7|204259.6|204209.6|204262.7|204212.7|204258.9|204208.9|3
1731392370000|2024-11-12 06:19:30|204262.5|204212.5|204265.3|204215.3|204268.2|204218.2|204260|204210|8
1731392380000|2024-11-12 06:19:40|204263.3|204213.3|204260.5|204210.5|204263.3|204213.3|204260.5|204210.5|3
1731392390000|2024-11-12 06:19:50|204260.7|204210.7|204257.1|204207.1|204262.5|204212.5|204254.1|204204.1|5
1731392400000|2024-11-12 06:20:00|204252.9|204202.9|204254.5|204204.5|204260.5|204210.5|204252.9|204202.9|8
1731392410000|2024-11-12 06:20:10|204253.8|204203.8|204231.3|204181.3|204259.3|204209.3|204228.8|204178.8|12
1731392420000|2024-11-12 06:20:20|204236.2|204186.2|204233.2|204183.2|204236.2|204186.2|204227.6|204177.6|4
1731392430000|2024-11-12 06:20:30|204236.8|204186.8|204234|204184|204242.1|204192.1|204229.5|204179.5|11
1731392440000|2024-11-12 06:20:40|204229|204179|204224.2|204174.2|204229|204179|204218.7|204168.7|8
1731392450000|2024-11-12 06:20:50|204225.3|204175.3|204216.7|204166.7|204225.8|204175.8|204216.7|204166.7|6
1731392460000|2024-11-12 06:21:00|204219.4|204169.4|204218.8|204168.8|204225.2|204175.2|204211.9|204161.9|17
1731392470000|2024-11-12 06:21:10|204221.5|204171.5|204220.1|204170.1|204222.7|204172.7|204214.9|204164.9|20
1731392480000|2024-11-12 06:21:20|204218.9|204168.9|204188.2|204138.2|204218.9|204168.9|204182|204132|13
1731392490000|2024-11-12 06:21:30|204191.4|204141.4|204186.2|204136.2|204197.7|204147.7|204181.4|204131.4|6
1731392500000|2024-11-12 06:21:40|204189.2|204139.2|204183.4|204133.4|204189.2|204139.2|204176.8|204126.8|6
1731392510000|2024-11-12 06:21:50|204174.1|204124.1|204182.4|204057.4|204188.5|204124.1|204143|204055.8|16
1731392520000|2024-11-12 06:22:00|204186.3|204061.3|204182.8|204057.8|204186.3|204061.3|204182.6|204057.6|3
1731392530000|2024-11-12 06:22:10|204183.3|204058.3|204161.9|204111.9|204212.8|204111.9|204161.7|204058.3|17
1731392540000|2024-11-12 06:22:20|204162|204112|204204.9|204079.9|204210.5|204125.2|204162|204076.3|9
1731392550000|2024-11-12 06:22:30|204203.3|204078.3|204202.8|204077.8|204209.6|204084.6|204199.8|204074.8|20
1731392560000|2024-11-12 06:22:40|204202.3|204077.3|204200.1|204075.1|204202.3|204077.3|204200.1|204075.1|3
1731392570000|2024-11-12 06:22:50|204202|204077|204156.9|204106.9|204205.7|204106.9|204156.3|204064.9|9
1731392580000|2024-11-12 06:23:00|204161.1|204111.1|204136.8|204086.8|204161.1|204111.1|204128.2|204078.2|11
1731392590000|2024-11-12 06:23:10|204134.6|204084.6|204131.6|204081.6|204137.1|204087.1|204127.5|204077.5|18
1731392600000|2024-11-12 06:23:20|204130.8|204080.8|204129.1|204079.1|204134.9|204084.9|204125.5|204075.5|27
1731392610000|2024-11-12 06:23:30|204130.4|204080.4|204131.7|204081.7|204136.9|204086.9|204127.7|204077.7|25
1731392620000|2024-11-12 06:23:40|204134.9|204084.9|204116.7|204066.7|204135.2|204085.2|204111.7|204061.7|15
1731392630000|2024-11-12 06:23:50|204117.2|204067.2|204115|204065|204121.3|204071.3|204115|204065|7
1731392640000|2024-11-12 06:24:00|204111.6|204061.6|204113.4|204063.4|204117.6|204067.6|204111.6|204061.6|9
1731392650000|2024-11-12 06:24:10|204114.4|204064.4|204113.4|204063.4|204114.4|204064.4|204113.4|204063.4|2
1731392670000|2024-11-12 06:24:30|204117.8|204067.8|204145.5|204020.5|204145.5|204067.8|204110.7|204010.2|8
1731392680000|2024-11-12 06:24:40|204145|204020|204145.5|204020.5|204146|204021|204143.2|204018.2|5
1731392690000|2024-11-12 06:24:50|204150.5|204025.5|204145.2|204020.2|204151.1|204026.1|204143|204018|8
1731392700000|2024-11-12 06:25:00|204147.9|204022.9|204132.4|204082.4|204190|204090.3|204132.2|204021.2|15
1731392710000|2024-11-12 06:25:10|204137.9|204087.9|204182.3|204057.3|204185.2|204101.9|204124.7|204053.3|27
1731392720000|2024-11-12 06:25:20|204182.9|204057.9|204187.6|204062.6|204189.8|204064.8|204176.1|204051.1|14
1731392730000|2024-11-12 06:25:30|204178.8|204053.8|204188.5|204063.5|204191.3|204066.3|204178.8|204053.8|10
1731392740000|2024-11-12 06:25:40|204188.9|204063.9|204094.6|204044.6|204188.9|204063.9|204088.3|204038.3|11
1731392750000|2024-11-12 06:25:50|204098.4|204048.4|204091.6|204041.6|204098.4|204048.4|204091.6|204041.6|4
1731392760000|2024-11-12 06:26:00|204098.4|204048.4|204142.5|204017.5|204152.3|204048.4|204098.4|204015.7|19
1731392770000|2024-11-12 06:26:10|204144.2|204019.2|204139.2|204014.2|204149.4|204024.4|204134.5|204009.5|11
1731392780000|2024-11-12 06:26:20|204139.7|204014.7|204147.8|204022.8|204147.8|204022.8|204133.9|204008.9|14
1731392790000|2024-11-12 06:26:30|204145.8|204020.8|204140.3|204015.3|204145.8|204020.8|204140|204015|7
1731392800000|2024-11-12 06:26:40|204138.3|204013.3|204138.3|204013.3|204140.3|204015.3|204137|204012|5
1731392810000|2024-11-12 06:26:50|204138|204013|204138|204013|204138|204013|204138|204013|1
1731392820000|2024-11-12 06:27:00|204136.1|204011.1|204141.6|204016.6|204147.8|204022.8|204133.5|204008.5|16
1731392830000|2024-11-12 06:27:10|204142.4|204017.4|204141.7|204016.7|204144.5|204019.5|204141.6|204016.6|7
1731392840000|2024-11-12 06:27:20|204145.8|204020.8|204140.9|204015.9|204145.8|204020.8|204140.3|204015.3|9
1731392850000|2024-11-12 06:27:30|204139|204014|204146.5|204021.5|204146.7|204021.7|204137.1|204012.1|7
1731392860000|2024-11-12 06:27:40|204147.1|204022.1|204143.4|204018.4|204147.1|204022.1|204143.4|204018.4|4
1731392870000|2024-11-12 06:27:50|204144.5|204019.5|204142.1|204017.1|204146.2|204021.2|204142.1|204017.1|6
1731392890000|2024-11-12 06:28:10|204143.1|204018.1|204151.5|204026.5|204153|204028|204143.1|204018.1|5
1731392900000|2024-11-12 06:28:20|204150|204025|204144.9|204019.9|204151|204026|204144.9|204019.9|4
1731392930000|2024-11-12 06:28:50|204150.8|204025.8|204182.4|204057.4|204187.3|204062.3|204144.4|204019.4|8
1731392940000|2024-11-12 06:29:00|204187.4|204062.4|204185.5|204060.5|204187.4|204062.4|204182.1|204057.1|5
1731392950000|2024-11-12 06:29:10|204182.6|204057.6|204182.9|204057.9|204186.1|204061.1|204182.6|204057.6|5
1731392960000|2024-11-12 06:29:20|204186.2|204061.2|204182.1|204057.1|204186.9|204061.9|204181.8|204056.8|7
1731392980000|2024-11-12 06:29:40|204182.3|204057.3|204182.5|204057.5|204182.5|204057.5|204182.3|204057.3|2
1731392990000|2024-11-12 06:29:50|204186.8|204061.8|204186.8|204061.8|204186.8|204061.8|204181.6|204056.6|3
1731393000000|2024-11-12 06:30:00|204186.3|204061.3|204187|204062|204187.8|204062.8|204186.3|204061.3|5
1731393010000|2024-11-12 06:30:10|204187.9|204062.9|204190.1|204065.1|204190.1|204065.1|204187.3|204062.3|5
1731393020000|2024-11-12 06:30:20|204188.3|204063.3|204194|204069|204194|204069|204186.9|204061.9|6
1731393030000|2024-11-12 06:30:30|204190|204065|204184.7|204059.7|204190|204065|204184.7|204059.7|2
1731393040000|2024-11-12 06:30:40|204185.8|204060.8|204187.1|204062.1|204188.8|204063.8|204185.8|204060.8|3
1731393050000|2024-11-12 06:30:50|204188.7|204063.7|204191.5|204066.5|204191.5|204066.5|204188.7|204063.7|3
1731393060000|2024-11-12 06:31:00|204187.7|204062.7|204186.4|204061.4|204187.7|204062.7|204183.5|204058.5|7
1731393070000|2024-11-12 06:31:10|204189.6|204064.6|204150|204100|204197|204103.7|204147.1|204064.6|18
1731393090000|2024-11-12 06:31:30|204152.3|204102.3|204228.2|204103.2|204231.2|204109.8|204152.3|204100.3|11
1731393100000|2024-11-12 06:31:40|204228.6|204103.6|204235.2|204110.2|204236.9|204111.9|204223.7|204098.7|33
1731393110000|2024-11-12 06:31:50|204236.8|204111.8|204236.4|204111.4|204236.8|204111.8|204225.1|204100.1|37
1731393120000|2024-11-12 06:32:00|204228.5|204103.5|204235.2|204110.2|204237.1|204112.1|204225.2|204100.2|32
1731393130000|2024-11-12 06:32:10|204234.6|204109.6|204235.1|204110.1|204237.6|204112.6|204228|204103|38
1731393140000|2024-11-12 06:32:20|204227.5|204102.5|204236.5|204111.5|204242.7|204117.7|204227.5|204102.5|19
1731393150000|2024-11-12 06:32:30|204241|204116|204196.1|204146.1|204241|204154.3|204195.1|204111.1|16
1731393160000|2024-11-12 06:32:40|204200.8|204150.8|204197.4|204147.4|204201.2|204151.2|204192.7|204142.7|8
1731393170000|2024-11-12 06:32:50|204195.7|204145.7|204195.7|204145.7|204195.7|204145.7|204195.7|204145.7|1
1731393180000|2024-11-12 06:33:00|204196.7|204146.7|204185.8|204135.8|204198.5|204148.5|204185.8|204135.8|11
1731393190000|2024-11-12 06:33:10|204181|204131|204158.5|204108.5|204181|204131|204153.2|204103.2|17
1731393200000|2024-11-12 06:33:20|204158.4|204108.4|204159.9|204034.9|204169|204108.4|204145.9|204020.9|15
1731393210000|2024-11-12 06:33:30|204159.7|204034.7|204155.8|204030.8|204159.7|204034.7|204155.8|204030.8|3
1731393240000|2024-11-12 06:34:00|204148.3|204023.3|204147.2|204022.2|204148.3|204023.3|204143.9|204018.9|8
1731393250000|2024-11-12 06:34:10|204146.2|204021.2|204140.9|204015.9|204147.6|204022.6|204140.9|204015.9|6
1731393260000|2024-11-12 06:34:20|204143|204018|204142.9|204017.9|204143.7|204018.7|204133|204008|14
1731393280000|2024-11-12 06:34:40|204142.8|204017.8|204142.8|204017.8|204142.8|204017.8|204142.8|204017.8|1
1731393290000|2024-11-12 06:34:50|204140.7|204015.7|204141|204016|204141|204016|204140.7|204015.7|2
1731393300000|2024-11-12 06:35:00|204147.5|204022.5|204147.5|204022.5|204147.5|204022.5|204147.5|204022.5|1
1731393310000|2024-11-12 06:35:10|204149|204024|204145.1|204020.1|204150|204025|204138|204013|11
1731393320000|2024-11-12 06:35:20|204141.4|204016.4|204183|204058|204183|204058|204141.4|204016.4|17
1731393330000|2024-11-12 06:35:30|204178.8|204053.8|204178.2|204053.2|204178.8|204053.8|204167.5|204042.5|17
1731393340000|2024-11-12 06:35:40|204178.4|204053.4|204181.2|204056.2|204181.2|204056.2|204171.3|204046.3|12
1731393350000|2024-11-12 06:35:50|204180.4|204055.4|204178.6|204053.6|204180.4|204055.4|204169.3|204044.3|17
1731393360000|2024-11-12 06:36:00|204171|204046|204175.5|204050.5|204179.9|204054.9|204170.2|204045.2|20
1731393370000|2024-11-12 06:36:10|204174.6|204049.6|204180.1|204055.1|204181.9|204056.9|204172.5|204047.5|21
1731393380000|2024-11-12 06:36:20|204174.5|204049.5|204189.8|204064.8|204191.4|204066.4|204174.5|204049.5|7
1731393390000|2024-11-12 06:36:30|204190.7|204065.7|204193.4|204068.4|204193.4|204068.4|204190.7|204065.7|6
1731393420000|2024-11-12 06:37:00|204195|204070|204195|204070|204195|204070|204195|204070|1
1731393430000|2024-11-12 06:37:10|204192.5|204067.5|204227.5|204102.5|204228.9|204103.9|204192.5|204067.5|10
1731393440000|2024-11-12 06:37:20|204225.6|204100.6|204226.3|204101.3|204227.5|204102.5|204225.6|204100.6|3
1731393450000|2024-11-12 06:37:30|204226.1|204101.1|204226.1|204101.1|204226.1|204101.1|204226.1|204101.1|1
1731393460000|2024-11-12 06:37:40|204226.3|204101.3|204226.3|204101.3|204226.3|204101.3|204226.3|204101.3|1
1731393470000|2024-11-12 06:37:50|204231.5|204106.5|204231.5|204106.5|204231.5|204106.5|204231.5|204106.5|1
1731393490000|2024-11-12 06:38:10|204227.4|204102.4|204227.4|204102.4|204227.4|204102.4|204227.4|204102.4|1
1731393500000|2024-11-12 06:38:20|204220.1|204095.1|204225.3|204100.3|204229.1|204104.1|204218.5|204093.5|7
1731393550000|2024-11-12 06:39:10|204225|204100|204225|204100|204225|204100|204225|204100|1
1731393560000|2024-11-12 06:39:20|204227.1|204102.1|204227.5|204102.5|204228.1|204103.1|204227|204102|4
1731393590000|2024-11-12 06:39:50|204228.5|204103.5|204228.5|204103.5|204228.5|204103.5|204228.5|204103.5|1
1731393610000|2024-11-12 06:40:10|204237|204112|204228.5|204103.5|204237|204112|204228.5|204103.5|3
1731393630000|2024-11-12 06:40:30|204235.1|204110.1|204265.9|204140.9|204268.6|204143.6|204235.1|204110.1|4
1731393640000|2024-11-12 06:40:40|204264|204139|204269.5|204144.5|204273.5|204148.5|204263.9|204138.9|7
1731393650000|2024-11-12 06:40:50|204270.1|204145.1|204270.1|204145.1|204270.1|204145.1|204270.1|204145.1|1
1731393660000|2024-11-12 06:41:00|204270.4|204145.4|204266.4|204141.4|204270.4|204145.4|204266.4|204141.4|4
1731393670000|2024-11-12 06:41:10|204266.1|204141.1|204271.5|204146.5|204271.5|204146.5|204266.1|204141.1|5
1731393680000|2024-11-12 06:41:20|204272.2|204147.2|204271.3|204146.3|204272.2|204147.2|204271.2|204146.2|3
1731393690000|2024-11-12 06:41:30|204272.1|204147.1|204269.1|204144.1|204272.1|204147.1|204269.1|204144.1|4
1731393720000|2024-11-12 06:42:00|204279.5|204154.5|204237.5|204187.5|204290.4|204205.9|204229.7|204152.2|19
1731393730000|2024-11-12 06:42:10|204232.3|204182.3|204234.8|204184.8|204240.1|204190.1|204232.3|204182.3|13
1731393740000|2024-11-12 06:42:20|204233.8|204183.8|204247.7|204197.7|204289.1|204204.8|204233.8|204164.1|21
1731393750000|2024-11-12 06:42:30|204244.4|204194.4|204235.6|204185.6|204256.2|204206.2|204235.6|204185.6|18
1731393760000|2024-11-12 06:42:40|204247.6|204197.6|204294.3|204169.3|204301.2|204214.8|204247.6|204155.5|26
1731393770000|2024-11-12 06:42:50|204295.5|204170.5|204300.4|204175.4|204300.4|204175.4|204287.1|204162.1|15
1731393780000|2024-11-12 06:43:00|204289.4|204164.4|204297.9|204172.9|204299.2|204174.2|204289.4|204164.4|6
1731393790000|2024-11-12 06:43:10|204298.5|204173.5|204290|204165|204301.2|204176.2|204287.8|204162.8|12
1731393800000|2024-11-12 06:43:20|204288.5|204163.5|204291.3|204166.3|204300.3|204175.3|204285.5|204160.5|19
1731393810000|2024-11-12 06:43:30|204292.4|204167.4|204310|204185|204310|204185|204292.4|204167.4|8
1731393820000|2024-11-12 06:43:40|204308.8|204183.8|204304.7|204179.7|204308.8|204183.8|204304.7|204179.7|2
1731393830000|2024-11-12 06:43:50|204305|204180|204314|204189|204314|204189|204305|204180|3
1731393840000|2024-11-12 06:44:00|204308|204183|204312|204187|204314|204189|204304.7|204179.7|12
1731393860000|2024-11-12 06:44:20|204312.5|204187.5|204312.8|204187.8|204319.8|204194.8|204310.5|204185.5|8
1731393870000|2024-11-12 06:44:30|204308.5|204183.5|204315.1|204190.1|204315.1|204190.1|204304.5|204179.5|8
1731393880000|2024-11-12 06:44:40|204306.1|204181.1|204307|204182|204314.7|204189.7|204289|204164|20
1731393890000|2024-11-12 06:44:50|204308.4|204183.4|204299.6|204174.6|204310.6|204185.6|204298.4|204173.4|23
1731393900000|2024-11-12 06:45:00|204295.2|204170.2|204284.1|204159.1|204300.2|204175.2|204284.1|204159.1|12
1731393910000|2024-11-12 06:45:10|204290.3|204165.3|204275|204150|204297.3|204172.3|204255.1|204130.1|21
1731393920000|2024-11-12 06:45:20|204271.8|204146.8|204263|204138|204272.4|204147.4|204254.3|204129.3|19
1731393930000|2024-11-12 06:45:30|204265|204140|204256.8|204131.8|204270.3|204145.3|204252.1|204127.1|17
1731393940000|2024-11-12 06:45:40|204259.7|204134.7|204270.9|204145.9|204272.2|204147.2|204252.1|204127.1|17
1731393950000|2024-11-12 06:45:50|204266.9|204141.9|204255.8|204130.8|204266.9|204141.9|204250.5|204125.5|8
1731393960000|2024-11-12 06:46:00|204258.8|204133.8|204244.7|204119.7|204262.2|204137.2|204244.7|204119.7|12
1731393970000|2024-11-12 06:46:10|204251.6|204126.6|204253.2|204128.2|204254.2|204129.2|204246.5|204121.5|15
1731393980000|2024-11-12 06:46:20|204251.2|204126.2|204251.2|204126.2|204255.9|204130.9|204244.9|204119.9|21
1731393990000|2024-11-12 06:46:30|204245.2|204120.2|204248.4|204123.4|204263.2|204138.2|204245.2|204120.2|16
1731394000000|2024-11-12 06:46:40|204256.4|204131.4|204248|204123|204256.4|204131.4|204245|204120|8
1731394010000|2024-11-12 06:46:50|204243.5|204118.5|204244.5|204119.5|204256|204131|204243.5|204118.5|10
1731394020000|2024-11-12 06:47:00|204250.5|204125.5|204247.6|204122.6|204253.1|204128.1|204246|204121|5
1731394030000|2024-11-12 06:47:10|204253.1|204128.1|204247.4|204122.4|204257.1|204132.1|204243.7|204118.7|9
1731394040000|2024-11-12 06:47:20|204245.4|204120.4|204246.4|204121.4|204256.4|204131.4|204245.1|204120.1|6
1731394050000|2024-11-12 06:47:30|204253.9|204128.9|204246.4|204121.4|204253.9|204128.9|204246.4|204121.4|3
1731394060000|2024-11-12 06:47:40|204241|204116|204248.5|204123.5|204258|204133|204241|204116|6
1731394070000|2024-11-12 06:47:50|204253|204128|204255.5|204130.5|204260|204135|204242|204117|16
1731394080000|2024-11-12 06:48:00|204240|204115|204248.4|204123.4|204264.4|204139.4|204240|204115|14
1731394090000|2024-11-12 06:48:10|204255.4|204130.4|204251.3|204126.3|204258.9|204133.9|204235.8|204110.8|17
1731394100000|2024-11-12 06:48:20|204247.3|204122.3|204245.9|204120.9|204254.3|204129.3|204245.9|204120.9|7
1731394110000|2024-11-12 06:48:30|204249.6|204124.6|204253.4|204128.4|204256.4|204131.4|204248.7|204123.7|9
1731394120000|2024-11-12 06:48:40|204251.1|204126.1|204251.1|204126.1|204251.1|204126.1|204251.1|204126.1|1
1731394130000|2024-11-12 06:48:50|204255.9|204130.9|204257.7|204132.7|204257.7|204132.7|204255.9|204130.9|3
1731394140000|2024-11-12 06:49:00|204257.1|204132.1|204243.7|204118.7|204257.1|204132.1|204229|204104|6
1731394150000|2024-11-12 06:49:10|204248.8|204123.8|204230.3|204105.3|204252.1|204127.1|204221.3|204096.3|20
1731394160000|2024-11-12 06:49:20|204228.8|204103.8|204226.9|204101.9|204234.1|204109.1|204223.5|204098.5|12
1731394170000|2024-11-12 06:49:30|204232.6|204107.6|204233.4|204108.4|204235.4|204110.4|204231.4|204106.4|7
1731394180000|2024-11-12 06:49:40|204227.4|204102.4|204226.1|204101.1|204232.9|204107.9|204226.1|204101.1|8
1731394190000|2024-11-12 06:49:50|204228.5|204103.5|204244.6|204119.6|204244.6|204119.6|204224.7|204099.7|13
1731394200000|2024-11-12 06:50:00|204243.9|204118.9|204242.9|204117.9|204246.5|204148|204196.3|204102.4|26
1731394210000|2024-11-12 06:50:10|204242.2|204117.2|204252.1|204127.1|204254.1|204146.6|204195|204109.5|29
1731394220000|2024-11-12 06:50:20|204254.8|204129.8|204253.6|204128.6|204263.3|204138.3|204234.8|204109.8|33
1731394230000|2024-11-12 06:50:30|204251.6|204126.6|204259.9|204134.9|204260.9|204135.9|204251.6|204126.6|15
1731394240000|2024-11-12 06:50:40|204255.9|204130.9|204258.9|204133.9|204263.9|204138.9|204249.2|204124.2|20
1731394250000|2024-11-12 06:50:50|204246.1|204121.1|204253.9|204128.9|204262.9|204137.9|204244.1|204119.1|19
1731394260000|2024-11-12 06:51:00|204252.6|204127.6|204257.6|204132.6|204259.9|204134.9|204246.6|204121.6|21
1731394270000|2024-11-12 06:51:10|204245.8|204120.8|204225.5|204100.5|204254.9|204129.9|204225.5|204100.5|11
1731394280000|2024-11-12 06:51:20|204243.2|204118.2|204249.4|204124.4|204253.9|204128.9|204237.7|204112.7|18
1731394290000|2024-11-12 06:51:30|204250.4|204125.4|204232.9|204107.9|204253.9|204140.5|204190.5|204093.1|16
1731394300000|2024-11-12 06:51:40|204222.7|204097.7|204233|204108|204238.9|204113.9|204222.7|204097.7|10
1731394310000|2024-11-12 06:51:50|204230.1|204105.1|204234.4|204109.4|204236.1|204111.1|204230.1|204105.1|9
1731394320000|2024-11-12 06:52:00|204222.2|204097.2|204230.4|204105.4|204230.4|204105.4|204222.2|204097.2|2
1731394330000|2024-11-12 06:52:10|204231.4|204106.4|204232.1|204107.1|204235.2|204110.2|204229.7|204104.7|4
1731394340000|2024-11-12 06:52:20|204235.3|204110.3|204224.2|204099.2|204261.7|204136.7|204224.2|204099.2|12
1731394350000|2024-11-12 06:52:30|204228.5|204103.5|204223.2|204098.2|204232.1|204107.1|204211.8|204086.8|11
1731394360000|2024-11-12 06:52:40|204221.9|204096.9|204219.7|204094.7|204226.2|204101.2|204219.1|204094.1|8
1731394370000|2024-11-12 06:52:50|204221.5|204096.5|204230.8|204105.8|204244.6|204119.6|204219.4|204094.4|11
1731394380000|2024-11-12 06:53:00|204228.2|204103.2|204171.7|204046.7|204235.8|204110.8|204160.5|204035.5|19
1731394390000|2024-11-12 06:53:10|204164.6|204039.6|204171.1|204046.1|204176.3|204051.3|204160.2|204035.2|25
1731394400000|2024-11-12 06:53:20|204175.2|204050.2|204170.5|204045.5|204176.8|204051.8|204162.6|204037.6|26
1731394410000|2024-11-12 06:53:30|204171.5|204046.5|204172.7|204047.7|204179.3|204054.3|204166.3|204041.3|31
1731394420000|2024-11-12 06:53:40|204170.9|204045.9|204164.2|204039.2|204173.9|204048.9|204164.2|204039.2|26
1731394430000|2024-11-12 06:53:50|204167|204042|204168.2|204043.2|204171.2|204046.2|204161.2|204036.2|17
1731394440000|2024-11-12 06:54:00|204166.8|204041.8|204166.5|204041.5|204171.5|204046.5|204161.8|204036.8|10
1731394450000|2024-11-12 06:54:10|204167|204042|204174.9|204049.9|204178.2|204053.2|204165.5|204040.5|20
1731394460000|2024-11-12 06:54:20|204178.5|204053.5|204167.6|204042.6|204184.7|204059.7|204165.1|204040.1|28
1731394470000|2024-11-12 06:54:30|204178.2|204053.2|204176.6|204051.6|204179.1|204054.1|204168|204043|30
1731394480000|2024-11-12 06:54:40|204176.9|204051.9|204177|204052|204184.1|204059.1|204168.9|204043.9|17
1731394490000|2024-11-12 06:54:50|204169.6|204044.6|204160.5|204035.5|204176.7|204051.7|204156.4|204031.4|20
1731394500000|2024-11-12 06:55:00|204150.5|204025.5|204144.5|204019.5|204162.2|204037.2|204144|204019|15
1731394510000|2024-11-12 06:55:10|204143.8|204018.8|204152.2|204027.2|204153|204028|204143.8|204018.8|12
1731394520000|2024-11-12 06:55:20|204148.9|204023.9|204154.7|204029.7|204155.4|204030.4|204144.9|204019.9|9
1731394530000|2024-11-12 06:55:30|204149.7|204024.7|204152.5|204027.5|204155.4|204030.4|204146.1|204021.1|8
1731394540000|2024-11-12 06:55:40|204154.9|204029.9|204157.1|204032.1|204169.1|204044.1|204152.5|204027.5|28
1731394550000|2024-11-12 06:55:50|204156.7|204031.7|204157.8|204032.8|204159.7|204034.7|204156.7|204031.7|4
1731394560000|2024-11-12 06:56:00|204165.9|204040.9|204160|204035|204168.4|204043.4|204153|204028|13
1731394570000|2024-11-12 06:56:10|204170.6|204045.6|204157.7|204032.7|204170.6|204045.6|204156.7|204031.7|17
1731394580000|2024-11-12 06:56:20|204170.2|204045.2|204161.5|204036.5|204180.4|204055.4|204157.8|204032.8|16
1731394590000|2024-11-12 06:56:30|204164.2|204039.2|204164.2|204039.2|204164.2|204039.2|204164.2|204039.2|1
1731394600000|2024-11-12 06:56:40|204161.8|204036.8|204157.1|204032.1|204171.9|204046.9|204156.7|204031.7|9
1731394610000|2024-11-12 06:56:50|204158.7|204033.7|204159.3|204034.3|204162.4|204037.4|204158.7|204033.7|5
1731394620000|2024-11-12 06:57:00|204162.1|204037.1|204159.6|204034.6|204166.5|204041.5|204157.9|204032.9|16
1731394630000|2024-11-12 06:57:10|204169.4|204044.4|204159.4|204034.4|204169.4|204044.4|204159.4|204034.4|8
1731394640000|2024-11-12 06:57:20|204168.8|204043.8|204166.2|204041.2|204173|204048|204157|204032|15
1731394650000|2024-11-12 06:57:30|204165.9|204040.9|204168.7|204043.7|204176.9|204051.9|204158.1|204033.1|13
1731394660000|2024-11-12 06:57:40|204165.8|204040.8|204161.4|204036.4|204170.6|204045.6|204154.8|204029.8|11
1731394670000|2024-11-12 06:57:50|204158.5|204033.5|204160.1|204035.1|204170.2|204045.2|204158.5|204033.5|7
1731394680000|2024-11-12 06:58:00|204170.8|204045.8|204168.7|204043.7|204173.4|204048.4|204157.1|204032.1|20
1731394690000|2024-11-12 06:58:10|204169.7|204044.7|204157.9|204032.9|204177.3|204052.3|204157.9|204032.9|13
1731394700000|2024-11-12 06:58:20|204170.8|204045.8|204166.1|204041.1|204176|204051|204165.6|204040.6|10
1731394710000|2024-11-12 06:58:30|204167.7|204042.7|204165|204040|204182|204082.6|204132.6|204034.6|12
1731394720000|2024-11-12 06:58:40|204164|204039|204163.1|204038.1|204173.8|204048.8|204161.4|204036.4|19
1731394740000|2024-11-12 06:59:00|204160.4|204035.4|204165.9|204040.9|204172.7|204047.7|204160.4|204035.4|6
1731394760000|2024-11-12 06:59:20|204172.5|204047.5|204174.5|204049.5|204181|204056|204172.5|204047.5|4
1731394780000|2024-11-12 06:59:40|204172.2|204047.2|204180.2|204055.2|204180.2|204055.2|204172.2|204047.2|2
1731394790000|2024-11-12 06:59:50|204174.5|204049.5|204176|204051|204184.1|204059.1|204171.9|204046.9|10
1731394800000|2024-11-12 07:00:00|204176.8|204051.8|204202.5|204077.5|204215.7|204090.7|204166.4|204041.4|33
1731394810000|2024-11-12 07:00:10|204204.6|204079.6|204197.7|204072.7|204212.1|204087.1|204192.7|204067.7|31
1731394820000|2024-11-12 07:00:20|204203.5|204078.5|204223.9|204098.9|204230.6|204105.6|204194.8|204069.8|28
1731394830000|2024-11-12 07:00:30|204223.4|204098.4|204216.6|204091.6|204225.8|204100.8|204210.6|204085.6|12
1731394840000|2024-11-12 07:00:40|204217.1|204092.1|204221.7|204096.7|204225.6|204100.6|204211.7|204086.7|29
1731394850000|2024-11-12 07:00:50|204228.6|204103.6|204222|204097|204228.6|204103.6|204210.8|204085.8|26
1731394860000|2024-11-12 07:01:00|204213|204088|204275.1|204150.1|204279.4|204154.4|204213|204088|21
1731394870000|2024-11-12 07:01:10|204273.9|204148.9|204273.9|204148.9|204283|204158|204262.7|204137.7|25
1731394880000|2024-11-12 07:01:20|204275|204150|204269.7|204144.7|204283.5|204158.5|204267.3|204142.3|14
1731394890000|2024-11-12 07:01:30|204275.9|204150.9|204307.5|204182.5|204307.5|204182.5|204261.5|204136.5|20
1731394900000|2024-11-12 07:01:40|204306.9|204181.9|204287.6|204162.6|204306.9|204181.9|204283.6|204158.6|18
1731394910000|2024-11-12 07:01:50|204281.5|204156.5|204294.4|204169.4|204313.1|204188.1|204279|204154|38
1731394920000|2024-11-12 07:02:00|204287.3|204162.3|204292.6|204167.6|204295.6|204170.6|204284.2|204159.2|33
1731394930000|2024-11-12 07:02:10|204293.6|204168.6|204306.3|204181.3|204310.8|204185.8|204285.8|204160.8|40
1731394940000|2024-11-12 07:02:20|204302.8|204177.8|204307.8|204182.8|204311.5|204186.5|204296.9|204171.9|33
1731394950000|2024-11-12 07:02:30|204302.5|204177.5|204297.4|204172.4|204304.6|204179.6|204288.6|204163.6|25
1731394960000|2024-11-12 07:02:40|204295.7|204170.7|204291.2|204166.2|204302.4|204177.4|204289.5|204164.5|29
1731394970000|2024-11-12 07:02:50|204296.6|204171.6|204299.1|204174.1|204304.1|204179.1|204288.5|204163.5|36
1731394980000|2024-11-12 07:03:00|204287.1|204162.1|204301.5|204176.5|204309.5|204184.5|204274.8|204149.8|28
1731394990000|2024-11-12 07:03:10|204297.7|204172.7|204291.5|204166.5|204297.7|204172.7|204288.8|204163.8|24
1731395000000|2024-11-12 07:03:20|204292.8|204167.8|204280.9|204155.9|204292.8|204167.8|204280.9|204155.9|19
1731395010000|2024-11-12 07:03:30|204284.5|204159.5|204301.1|204176.1|204308.6|204183.6|204279.3|204154.3|32
1731395020000|2024-11-12 07:03:40|204303.9|204178.9|204304.3|204179.3|204304.3|204179.3|204299.3|204174.3|14
1731395030000|2024-11-12 07:03:50|204300.9|204175.9|204294.8|204169.8|204308.5|204183.5|204294.8|204169.8|22
1731395040000|2024-11-12 07:04:00|204298.4|204173.4|204330.4|204205.4|204347.6|204222.6|204297.5|204172.5|30
1731395050000|2024-11-12 07:04:10|204331.9|204206.9|204333.5|204208.5|204341.4|204216.4|204329.2|204204.2|25
1731395060000|2024-11-12 07:04:20|204331.2|204206.2|204334.6|204209.6|204337.8|204212.8|204329.5|204204.5|30
1731395070000|2024-11-12 07:04:30|204339.9|204214.9|204301.8|204176.8|204339.9|204214.9|204293.4|204168.4|32
1731395080000|2024-11-12 07:04:40|204295.6|204170.6|204298.3|204173.3|204306.4|204181.4|204292.9|204167.9|27
1731395090000|2024-11-12 07:04:50|204294.5|204169.5|204275.1|204150.1|204300.9|204175.9|204264|204139|23
1731395100000|2024-11-12 07:05:00|204278.9|204153.9|204270|204145|204279.1|204154.1|204251.4|204126.4|21
1731395110000|2024-11-12 07:05:10|204270.6|204145.6|204276.7|204151.7|204287.3|204162.3|204270|204145|10
1731395120000|2024-11-12 07:05:20|204276.8|204151.8|204297.5|204172.5|204303.2|204178.2|204271|204146|17
1731395130000|2024-11-12 07:05:30|204300.3|204175.3|204305.6|204180.6|204307.6|204182.6|204295.1|204170.1|27
1731395140000|2024-11-12 07:05:40|204305.7|204180.7|204341.8|204216.8|204349.8|204224.8|204305.7|204180.7|24
1731395150000|2024-11-12 07:05:50|204340|204215|204344.2|204219.2|204351.8|204226.8|204338.5|204213.5|28
1731395160000|2024-11-12 07:06:00|204345.3|204220.3|204359.5|204234.5|204369.7|204244.7|204345.3|204220.3|17
1731395170000|2024-11-12 07:06:10|204369.5|204244.5|204398.4|204273.4|204404|204279|204364.4|204239.4|15
1731395180000|2024-11-12 07:06:20|204398.9|204273.9|204402.6|204277.6|204406.5|204281.5|204398.4|204273.4|11
1731395190000|2024-11-12 07:06:30|204402.5|204277.5|204402|204277|204402.6|204277.6|204401.3|204276.3|7
1731395200000|2024-11-12 07:06:40|204402.3|204277.3|204413.7|204288.7|204417.8|204292.8|204402.3|204277.3|12
1731395210000|2024-11-12 07:06:50|204413.5|204288.5|204404.1|204279.1|204413.5|204288.5|204400.5|204275.5|10
1731395220000|2024-11-12 07:07:00|204402.4|204277.4|204405.2|204280.2|204405.4|204280.4|204396.2|204271.2|5
1731395230000|2024-11-12 07:07:10|204403.1|204278.1|204403|204278|204405.2|204280.2|204402.9|204277.9|6
1731395240000|2024-11-12 07:07:20|204404.5|204279.5|204407.2|204282.2|204407.9|204282.9|204401.6|204276.6|10
1731395250000|2024-11-12 07:07:30|204410.7|204285.7|204406.3|204281.3|204410.7|204285.7|204402.2|204277.2|22
1731395260000|2024-11-12 07:07:40|204409.1|204284.1|204409.1|204284.1|204409.3|204284.3|204406.5|204281.5|9
1731395270000|2024-11-12 07:07:50|204411.1|204286.1|204419.1|204294.1|204431.5|204306.5|204409.4|204284.4|21
1731395280000|2024-11-12 07:08:00|204419|204294|204420.3|204295.3|204429.3|204304.3|204418.5|204293.5|17
1731395290000|2024-11-12 07:08:10|204420.1|204295.1|204420.2|204295.2|204430.1|204305.1|204417.9|204292.9|20
1731395300000|2024-11-12 07:08:20|204420|204295|204408.3|204283.3|204422.1|204297.1|204396.6|204271.6|13
1731395310000|2024-11-12 07:08:30|204405.3|204280.3|204389.9|204264.9|204405.3|204280.3|204381.7|204256.7|31
1731395320000|2024-11-12 07:08:40|204389.7|204264.7|204390.1|204265.1|204390.4|204265.4|204386.8|204261.8|16
1731395330000|2024-11-12 07:08:50|204388.1|204263.1|204388.5|204263.5|204390.6|204265.6|204387.3|204262.3|14
1731395340000|2024-11-12 07:09:00|204386.8|204261.8|204369|204244|204388.5|204263.5|204355|204230|16
1731395350000|2024-11-12 07:09:10|204362|204237|204366|204241|204366|204241|204358.2|204233.2|9
1731395360000|2024-11-12 07:09:20|204366.1|204241.1|204366.1|204241.1|204366.1|204241.1|204366|204241|3
1731395370000|2024-11-12 07:09:30|204369.8|204244.8|204388|204263|204393.3|204268.3|204369.8|204244.8|18
1731395380000|2024-11-12 07:09:40|204388.2|204263.2|204372.4|204247.4|204389.7|204264.7|204372.2|204247.2|20
1731395390000|2024-11-12 07:09:50|204372.5|204247.5|204366.6|204241.6|204372.5|204247.5|204366.6|204241.6|4
1731395400000|2024-11-12 07:10:00|204366.4|204241.4|204385.1|204260.1|204390.6|204265.6|204366.4|204241.4|22
1731395410000|2024-11-12 07:10:10|204388.4|204263.4|204377.5|204252.5|204388.4|204263.4|204371.6|204246.6|27
1731395420000|2024-11-12 07:10:20|204374|204249|204364.1|204239.1|204374|204249|204355.2|204230.2|20
1731395430000|2024-11-12 07:10:30|204367.6|204242.6|204367.6|204242.6|204367.8|204242.8|204367.1|204242.1|16
1731395440000|2024-11-12 07:10:40|204367.5|204242.5|204360.7|204235.7|204367.8|204242.8|204357.8|204232.8|20
1731395450000|2024-11-12 07:10:50|204363.5|204238.5|204402.4|204277.4|204407.9|204282.9|204363.5|204238.5|18
1731395460000|2024-11-12 07:11:00|204407.7|204282.7|204396.8|204271.8|204412.2|204312.5|204356.5|204266.3|26
1731395470000|2024-11-12 07:11:10|204396.4|204271.4|204399.1|204274.1|204401.4|204314.6|204355.2|204257.4|33
1731395480000|2024-11-12 07:11:20|204398.7|204273.7|204367.6|204317.6|204405.7|204324.5|204361.5|204269.1|30
1731395490000|2024-11-12 07:11:30|204370.8|204320.8|204407.7|204282.7|204412.3|204325.3|204347|204282.5|18
1731395500000|2024-11-12 07:11:40|204404.3|204279.3|204408.5|204283.5|204408.5|204283.5|204404.3|204279.3|7
1731395510000|2024-11-12 07:11:50|204408.7|204283.7|204405.9|204280.9|204408.7|204283.7|204400.4|204275.4|17
1731395520000|2024-11-12 07:12:00|204402.7|204277.7|204403.5|204278.5|204409.2|204284.2|204396.8|204271.8|16
1731395530000|2024-11-12 07:12:10|204407.5|204282.5|204394.6|204344.6|204407.9|204352.7|204392.6|204278.3|20
1731395540000|2024-11-12 07:12:20|204418.1|204293.1|204425.4|204300.4|204433.8|204308.8|204414.8|204289.8|20
1731395550000|2024-11-12 07:12:30|204434.7|204309.7|204443.7|204318.7|204444.4|204369.8|204397.6|204300.4|22
1731395560000|2024-11-12 07:12:40|204444.4|204319.4|204441.1|204316.1|204445.9|204320.9|204433.1|204308.1|21
1731395570000|2024-11-12 07:12:50|204433.1|204308.1|204438|204313|204446|204321|204431.3|204306.3|11
1731395580000|2024-11-12 07:13:00|204448.2|204323.2|204479.5|204354.5|204482.9|204401.9|204443.5|204318.5|28
1731395590000|2024-11-12 07:13:10|204483.7|204358.7|204507.9|204382.9|204507.9|204382.9|204479.5|204354.5|22
1731395600000|2024-11-12 07:13:20|204519.4|204394.4|204594.2|204469.2|204594.2|204469.2|204501.7|204387.8|27
1731395610000|2024-11-12 07:13:30|204599.1|204474.1|204661.4|204536.4|204665.1|204540.1|204599.1|204474.1|18
1731395620000|2024-11-12 07:13:40|204657.8|204532.8|204668.5|204543.5|204673.3|204548.3|204645.9|204520.9|21
1731395630000|2024-11-12 07:13:50|204668.3|204543.3|204685.2|204560.2|204690.1|204565.1|204662.9|204537.9|21
1731395640000|2024-11-12 07:14:00|204691.1|204566.1|204661.1|204536.1|204693.2|204568.2|204661.1|204536.1|17
1731395650000|2024-11-12 07:14:10|204619.8|204569.8|204633.5|204508.5|204639.2|204569.8|204619.8|204498.5|17
1731395660000|2024-11-12 07:14:20|204633.8|204508.8|204616.8|204491.8|204633.8|204508.8|204611.9|204486.9|33
1731395670000|2024-11-12 07:14:30|204617.1|204492.1|204597.6|204472.6|204618.9|204493.9|204591.3|204466.3|11
1731395680000|2024-11-12 07:14:40|204587.1|204462.1|204595.4|204470.4|204599.7|204474.7|204587.1|204462.1|12
1731395690000|2024-11-12 07:14:50|204595.6|204470.6|204586.8|204461.8|204596.8|204471.8|204586.8|204461.8|7
1731395700000|2024-11-12 07:15:00|204582.7|204457.7|204516.1|204391.1|204589.5|204464.5|204509.3|204384.3|23
1731395710000|2024-11-12 07:15:10|204512.7|204387.7|204521.5|204396.5|204521.8|204396.8|204504.2|204379.2|22
1731395720000|2024-11-12 07:15:20|204517.6|204392.6|204511.7|204386.7|204526.7|204401.7|204504.8|204379.8|21
1731395730000|2024-11-12 07:15:30|204501.6|204376.6|204501.8|204376.8|204508.8|204383.8|204494.8|204369.8|7
1731395740000|2024-11-12 07:15:40|204494.1|204369.1|204496.6|204371.6|204510.9|204385.9|204494.1|204369.1|11
1731395750000|2024-11-12 07:15:50|204503.3|204378.3|204498|204373|204503.3|204378.3|204492.6|204367.6|6
1731395760000|2024-11-12 07:16:00|204495.2|204370.2|204447.9|204322.9|204495.2|204370.2|204443.5|204318.5|12
1731395770000|2024-11-12 07:16:10|204445.2|204320.2|204452.5|204327.5|204452.6|204327.6|204437.6|204312.6|13
1731395780000|2024-11-12 07:16:20|204452.1|204327.1|204499.1|204374.1|204501.2|204376.2|204452|204327|19
1731395790000|2024-11-12 07:16:30|204493.9|204368.9|204538.3|204413.3|204544.8|204419.8|204493.9|204368.9|25
1731395800000|2024-11-12 07:16:40|204532|204407|204531.8|204406.8|204532.2|204407.2|204531.8|204406.8|6
1731395810000|2024-11-12 07:16:50|204532|204407|204532.3|204407.3|204532.3|204407.3|204528.9|204403.9|3
1731395820000|2024-11-12 07:17:00|204529|204404|204521.2|204396.2|204532.2|204407.2|204520.2|204395.2|19
1731395830000|2024-11-12 07:17:10|204520.3|204395.3|204523.5|204398.5|204530.9|204405.9|204514.5|204389.5|24
1731395840000|2024-11-12 07:17:20|204523.3|204398.3|204528.7|204403.7|204528.8|204403.8|204523.1|204398.1|11
1731395850000|2024-11-12 07:17:30|204528.5|204403.5|204528.5|204403.5|204528.6|204403.6|204528.3|204403.3|4
1731395860000|2024-11-12 07:17:40|204530|204405|204577.4|204452.4|204584.2|204459.2|204529.8|204404.8|16
1731395870000|2024-11-12 07:17:50|204575.5|204450.5|204571.7|204446.7|204575.5|204450.5|204571|204446|7
1731395880000|2024-11-12 07:18:00|204577.7|204452.7|204578.8|204453.8|204600.8|204475.8|204577.7|204452.7|19
1731395890000|2024-11-12 07:18:10|204582.7|204457.7|204617.7|204492.7|204622.7|204497.7|204580|204455|13
1731395900000|2024-11-12 07:18:20|204613.6|204488.6|204613.2|204488.2|204618|204493|204612.5|204487.5|9
1731395910000|2024-11-12 07:18:30|204613.4|204488.4|204610.9|204485.9|204618.4|204493.4|204610.2|204485.2|7
1731395920000|2024-11-12 07:18:40|204611|204486|204611|204486|204611.2|204486.2|204611|204486|3
1731395930000|2024-11-12 07:18:50|204615|204490|204615|204490|204615|204490|204615|204490|1
1731395940000|2024-11-12 07:19:00|204611|204486|204618.6|204493.6|204621.2|204496.2|204568.7|204443.7|20
1731395950000|2024-11-12 07:19:10|204619|204494|204622.9|204497.9|204628.2|204503.2|204612.4|204487.4|26
1731395960000|2024-11-12 07:19:20|204618.2|204493.2|204622.9|204497.9|204622.9|204497.9|204617.9|204492.9|19
1731395970000|2024-11-12 07:19:30|204622.7|204497.7|204646.3|204521.3|204654.4|204529.4|204622.1|204497.1|24
1731395980000|2024-11-12 07:19:40|204645.7|204520.7|204653.5|204528.5|204658.2|204533.2|204644.5|204519.5|16
1731395990000|2024-11-12 07:19:50|204653.3|204528.3|204656.5|204531.5|204658.7|204533.7|204651.7|204526.7|24
1731396000000|2024-11-12 07:20:00|204656|204531|204645.5|204520.5|204659.8|204534.8|204644.3|204519.3|22
1731396010000|2024-11-12 07:20:10|204645.2|204520.2|204619.7|204494.7|204645.2|204520.2|204612.7|204487.7|22
1731396020000|2024-11-12 07:20:20|204620.4|204495.4|204586.7|204461.7|204624|204499|204579.8|204454.8|23
1731396030000|2024-11-12 07:20:30|204585.6|204460.6|204552.6|204427.6|204592.8|204467.8|204552.6|204427.6|19
1731396040000|2024-11-12 07:20:40|204557.3|204432.3|204553.1|204428.1|204559|204434|204550.1|204425.1|12
1731396060000|2024-11-12 07:21:00|204550.7|204425.7|204550.1|204425.1|204554.2|204429.2|204550.1|204425.1|9
1731396070000|2024-11-12 07:21:10|204553.1|204428.1|204561.1|204436.1|204564|204439|204551.4|204426.4|9
1731396080000|2024-11-12 07:21:20|204566|204441|204560.6|204435.6|204566|204441|204559|204434|8
1731396090000|2024-11-12 07:21:30|204555.1|204430.1|204560.3|204435.3|204567.8|204442.8|204555.1|204430.1|4
1731396100000|2024-11-12 07:21:40|204566.7|204441.7|204564|204439|204569.6|204444.6|204556.3|204431.3|11
1731396110000|2024-11-12 07:21:50|204571.2|204446.2|204613.1|204488.1|204618.5|204493.5|204540.8|204436|23
1731396120000|2024-11-12 07:22:00|204603.9|204478.9|204610.7|204485.7|204612.9|204487.9|204602.6|204477.6|14
1731396130000|2024-11-12 07:22:10|204610.8|204485.8|204650.5|204525.5|204655|204530|204610.7|204485.7|15
1731396140000|2024-11-12 07:22:20|204652.1|204527.1|204601.7|204476.7|204654.4|204529.4|204601.7|204476.7|16
1731396150000|2024-11-12 07:22:30|204599.5|204474.5|204586.7|204461.7|204599.5|204474.5|204575.6|204450.6|12
1731396160000|2024-11-12 07:22:40|204587.7|204462.7|204557.1|204432.1|204587.7|204462.7|204556.8|204431.8|8
1731396170000|2024-11-12 07:22:50|204556.3|204431.3|204544.2|204419.2|204556.3|204431.3|204538.6|204413.6|11
1731396180000|2024-11-12 07:23:00|204542.2|204417.2|204526.5|204401.5|204563.2|204438.2|204517|204392|21
1731396190000|2024-11-12 07:23:10|204524.6|204399.6|204508.5|204383.5|204525.2|204400.2|204500|204375|24
1731396200000|2024-11-12 07:23:20|204506.7|204381.7|204526.7|204401.7|204526.7|204401.7|204506.7|204381.7|13
1731396210000|2024-11-12 07:23:30|204529|204404|204528.9|204403.9|204529|204404|204521.3|204396.3|9
1731396220000|2024-11-12 07:23:40|204528.7|204403.7|204517.3|204392.3|204528.9|204403.9|204514.7|204389.7|8
1731396230000|2024-11-12 07:23:50|204517|204392|204521.1|204396.1|204521.1|204396.1|204517|204392|6
1731396240000|2024-11-12 07:24:00|204518.9|204393.9|204520.4|204395.4|204524.4|204399.4|204515.6|204390.6|6
1731396250000|2024-11-12 07:24:10|204522.3|204397.3|204520.9|204395.9|204523.7|204398.7|204512.4|204387.4|13
1731396260000|2024-11-12 07:24:20|204527.3|204402.3|204511.5|204386.5|204527.3|204402.3|204511|204386|10
1731396270000|2024-11-12 07:24:30|204514.6|204389.6|204553.7|204428.7|204565.6|204440.6|204512.4|204387.4|22
1731396280000|2024-11-12 07:24:40|204553.9|204428.9|204504.2|204379.2|204554.7|204429.7|204499|204374|22
1731396290000|2024-11-12 07:24:50|204502.9|204377.9|204500.7|204375.7|204502.9|204377.9|204500.1|204375.1|8
1731396300000|2024-11-12 07:25:00|204505|204380|204499.8|204374.8|204506.5|204381.5|204499.8|204374.8|14
1731396310000|2024-11-12 07:25:10|204498.3|204373.3|204513.9|204388.9|204527.4|204402.4|204498.3|204373.3|15
1731396320000|2024-11-12 07:25:20|204515|204390|204562.2|204437.2|204562.3|204437.3|204515|204390|12
1731396330000|2024-11-12 07:25:30|204560.7|204435.7|204560.9|204435.9|204560.9|204435.9|204552.4|204427.4|11
1731396340000|2024-11-12 07:25:40|204559.3|204434.3|204558.8|204433.8|204566|204441|204558.8|204433.8|8
1731396350000|2024-11-12 07:25:50|204561.1|204436.1|204562.8|204437.8|204585.3|204460.3|204560.4|204435.4|18
1731396360000|2024-11-12 07:26:00|204562.5|204437.5|204569.7|204444.7|204575.4|204450.4|204556.8|204431.8|19
1731396370000|2024-11-12 07:26:10|204568.5|204443.5|204576.7|204451.7|204577.2|204452.2|204561.9|204436.9|17
1731396380000|2024-11-12 07:26:20|204569.7|204444.7|204630.8|204505.8|204630.8|204505.8|204561.6|204436.6|23
1731396390000|2024-11-12 07:26:30|204622.3|204497.3|204614.6|204489.6|204635.1|204510.1|204607.1|204482.1|30
1731396400000|2024-11-12 07:26:40|204617.1|204492.1|204620.8|204495.8|204620.8|204495.8|204605.9|204480.9|12
1731396410000|2024-11-12 07:26:50|204618.4|204493.4|204623.4|204498.4|204625.4|204500.4|204608.4|204483.4|7
1731396420000|2024-11-12 07:27:00|204623.2|204498.2|204614.3|204489.3|204624.4|204499.4|204607.4|204482.4|15
1731396430000|2024-11-12 07:27:10|204611.6|204486.6|204612.7|204487.7|204613.2|204488.2|204610.7|204485.7|5
1731396440000|2024-11-12 07:27:20|204611.8|204486.8|204608.1|204483.1|204618.3|204493.3|204608.1|204483.1|16
1731396450000|2024-11-12 07:27:30|204609.8|204484.8|204579.1|204454.1|204612.7|204487.7|204565.1|204440.1|14
1731396460000|2024-11-12 07:27:40|204579.9|204454.9|204567.5|204442.5|204579.9|204454.9|204561.8|204436.8|17
1731396470000|2024-11-12 07:27:50|204571.3|204446.3|204571.2|204446.2|204577|204452|204567.5|204442.5|21
1731396480000|2024-11-12 07:28:00|204571.4|204446.4|204569.6|204444.6|204571.4|204446.4|204566.9|204441.9|6
1731396490000|2024-11-12 07:28:10|204571.9|204446.9|204566.7|204441.7|204571.9|204446.9|204562.4|204437.4|4
1731396500000|2024-11-12 07:28:20|204569.6|204444.6|204560.7|204435.7|204573.4|204448.4|204556.1|204431.1|14
1731396510000|2024-11-12 07:28:30|204571.1|204446.1|204527.3|204402.3|204574.7|204449.7|204526|204401|21
1731396520000|2024-11-12 07:28:40|204528.7|204403.7|204538.3|204413.3|204538.8|204413.8|204525.9|204400.9|15
1731396530000|2024-11-12 07:28:50|204540.1|204415.1|204528.6|204403.6|204540.1|204415.1|204528.6|204403.6|9
1731396540000|2024-11-12 07:29:00|204532.9|204407.9|204532.9|204407.9|204541.5|204416.5|204527.7|204402.7|12
1731396550000|2024-11-12 07:29:10|204538.5|204413.5|204535.1|204410.1|204538.8|204413.8|204531.1|204406.1|6
1731396560000|2024-11-12 07:29:20|204531.2|204406.2|204518.1|204393.1|204536.3|204411.3|204518.1|204393.1|14
1731396570000|2024-11-12 07:29:30|204521.6|204396.6|204527.3|204402.3|204527.6|204402.6|204520.6|204395.6|7
1731396580000|2024-11-12 07:29:40|204523.3|204398.3|204533.2|204408.2|204535|204410|204517.3|204392.3|12
1731396590000|2024-11-12 07:29:50|204529.3|204404.3|204529.7|204404.7|204529.7|204404.7|204529.3|204404.3|2
1731396600000|2024-11-12 07:30:00|204524.5|204399.5|204520.9|204395.9|204527.1|204402.1|204517.6|204392.6|15
1731396610000|2024-11-12 07:30:10|204521.6|204396.6|204532|204407|204532|204407|204519.3|204394.3|13
1731396620000|2024-11-12 07:30:20|204531.9|204406.9|204551.9|204426.9|204562.1|204437.1|204530.2|204405.2|27
1731396630000|2024-11-12 07:30:30|204550.5|204425.5|204554.7|204429.7|204563.4|204438.4|204550.5|204425.5|22
1731396640000|2024-11-12 07:30:40|204558.4|204433.4|204553.3|204428.3|204558.4|204433.4|204550.2|204425.2|8
1731396650000|2024-11-12 07:30:50|204559.1|204434.1|204490.6|204365.6|204559.1|204434.1|204487.7|204362.7|15
1731396660000|2024-11-12 07:31:00|204489.3|204364.3|204471.5|204346.5|204492.1|204367.1|204464.6|204339.6|24
1731396670000|2024-11-12 07:31:10|204470.1|204345.1|204481.2|204356.2|204500.7|204375.7|204464.5|204339.5|12
1731396680000|2024-11-12 07:31:20|204482.2|204357.2|204529.8|204404.8|204530|204405|204482.2|204357.2|12
1731396690000|2024-11-12 07:31:30|204545.4|204420.4|204570.1|204445.1|204572.9|204447.9|204545.4|204420.4|20
1731396700000|2024-11-12 07:31:40|204570.2|204445.2|204568.7|204443.7|204570.2|204445.2|204559.5|204434.5|16
1731396710000|2024-11-12 07:31:50|204568.5|204443.5|204559.2|204434.2|204568.7|204443.7|204558.3|204433.3|8
1731396720000|2024-11-12 07:32:00|204562|204437|204562.9|204437.9|204564.4|204439.4|204561|204436|15
1731396730000|2024-11-12 07:32:10|204561.9|204436.9|204564.1|204439.1|204566.7|204441.7|204559.9|204434.9|9
1731396740000|2024-11-12 07:32:20|204558.9|204433.9|204561.6|204436.6|204565.1|204440.1|204558.9|204433.9|11
1731396750000|2024-11-12 07:32:30|204565.6|204440.6|204566.1|204441.1|204566.1|204441.1|204561.7|204436.7|8
1731396760000|2024-11-12 07:32:40|204564.9|204439.9|204564.9|204439.9|204565.1|204440.1|204559.4|204434.4|15
1731396770000|2024-11-12 07:32:50|204559.1|204434.1|204563.9|204438.9|204563.9|204438.9|204559|204434|4
1731396780000|2024-11-12 07:33:00|204562.4|204437.4|204482.6|204357.6|204562.4|204437.4|204472.8|204347.8|24
1731396790000|2024-11-12 07:33:10|204477.7|204352.7|204479.4|204354.4|204483.2|204358.2|204474.2|204349.2|20
1731396800000|2024-11-12 07:33:20|204482|204357|204475.2|204350.2|204482|204357|204470.7|204345.7|24
1731396810000|2024-11-12 07:33:30|204476.9|204351.9|204475.2|204350.2|204478.5|204353.5|204473.1|204348.1|18
1731396820000|2024-11-12 07:33:40|204481.5|204356.5|204459.4|204334.4|204483.3|204358.3|204452.3|204327.3|22
1731396830000|2024-11-12 07:33:50|204457.9|204332.9|204516.6|204391.6|204529.7|204404.7|204456.4|204331.4|20
1731396840000|2024-11-12 07:34:00|204515.3|204390.3|204489.6|204364.6|204515.9|204390.9|204482.9|204357.9|14
1731396850000|2024-11-12 07:34:10|204489.3|204364.3|204493.9|204368.9|204493.9|204368.9|204484.3|204359.3|9
1731396860000|2024-11-12 07:34:20|204493.6|204368.6|204488.4|204363.4|204500.6|204375.6|204487.4|204362.4|11
1731396870000|2024-11-12 07:34:30|204488.2|204363.2|204496.9|204371.9|204496.9|204371.9|204486.9|204361.9|17
1731396880000|2024-11-12 07:34:40|204491.9|204366.9|204489.8|204364.8|204491.9|204366.9|204488.4|204363.4|8
1731396890000|2024-11-12 07:34:50|204489.7|204364.7|204491.6|204366.6|204499.7|204374.7|204489.7|204364.7|18
1731396900000|2024-11-12 07:35:00|204496.3|204371.3|204519.3|204394.3|204522.9|204397.9|204496.3|204371.3|12
1731396910000|2024-11-12 07:35:10|204520.4|204395.4|204515.9|204390.9|204520.8|204395.8|204508.9|204383.9|16
1731396920000|2024-11-12 07:35:20|204519.5|204394.5|204520.8|204395.8|204520.8|204395.8|204506.2|204381.2|29
1731396930000|2024-11-12 07:35:30|204519.6|204394.6|204512.9|204387.9|204520.8|204395.8|204506.3|204381.3|11
1731396940000|2024-11-12 07:35:40|204520.3|204395.3|204527|204402|204527|204402|204516.9|204391.9|11
1731396950000|2024-11-12 07:35:50|204524.3|204399.3|204523.3|204398.3|204524.9|204399.9|204516.6|204391.6|8
1731396960000|2024-11-12 07:36:00|204522.1|204397.1|204494.4|204369.4|204526.9|204401.9|204485.5|204360.5|20
1731396970000|2024-11-12 07:36:10|204494.5|204369.5|204494.3|204369.3|204494.5|204369.5|204482.4|204357.4|9
1731396980000|2024-11-12 07:36:20|204492.6|204367.6|204469.4|204344.4|204494.3|204369.3|204469.4|204344.4|17
1731396990000|2024-11-12 07:36:30|204491.2|204366.2|204485.3|204360.3|204491.2|204366.2|204482.9|204357.9|11
1731397000000|2024-11-12 07:36:40|204479.7|204354.7|204484.1|204359.1|204489.9|204364.9|204479.7|204354.7|10
1731397010000|2024-11-12 07:36:50|204483.5|204358.5|204482.8|204357.8|204488.1|204363.1|204478.7|204353.7|13
1731397020000|2024-11-12 07:37:00|204483.3|204358.3|204479.2|204354.2|204490.7|204365.7|204478.7|204353.7|24
1731397030000|2024-11-12 07:37:10|204482.3|204357.3|204512.6|204387.6|204512.6|204387.6|204478.8|204353.8|21
1731397040000|2024-11-12 07:37:20|204511.2|204386.2|204511.1|204386.1|204511.4|204386.4|204510.2|204385.2|5
1731397050000|2024-11-12 07:37:30|204515.1|204390.1|204570.3|204445.3|204581.9|204456.9|204515.1|204390.1|18
1731397060000|2024-11-12 07:37:40|204566.6|204441.6|204563.7|204438.7|204576.9|204451.9|204563.5|204438.5|26
1731397070000|2024-11-12 07:37:50|204559.7|204434.7|204562.3|204437.3|204563.7|204438.7|204559.1|204434.1|8
1731397080000|2024-11-12 07:38:00|204558.7|204433.7|204516.4|204391.4|204558.7|204433.7|204515.9|204390.9|24
1731397090000|2024-11-12 07:38:10|204518.6|204393.6|204482|204357|204518.6|204393.6|204479.6|204354.6|33
1731397100000|2024-11-12 07:38:20|204483.2|204358.2|204482.1|204357.1|204486.1|204361.1|204482|204357|7
1731397110000|2024-11-12 07:38:30|204479.7|204354.7|204487.5|204362.5|204501.2|204376.2|204479.7|204354.7|28
1731397120000|2024-11-12 07:38:40|204489.9|204364.9|204494.6|204369.6|204494.8|204369.8|204485.8|204360.8|26
1731397130000|2024-11-12 07:38:50|204494.4|204369.4|204494.8|204369.8|204495|204370|204493.7|204368.7|25
1731397140000|2024-11-12 07:39:00|204506.7|204381.7|204502.7|204377.7|204517.1|204392.1|204486.9|204361.9|24
1731397150000|2024-11-12 07:39:10|204502.5|204377.5|204489.9|204364.9|204505.4|204380.4|204487.1|204362.1|27
1731397160000|2024-11-12 07:39:20|204488.6|204363.6|204487.5|204362.5|204495.9|204370.9|204487.3|204362.3|31
1731397170000|2024-11-12 07:39:30|204489.7|204364.7|204489.6|204364.6|204490.8|204365.8|204487.8|204362.8|32
1731397180000|2024-11-12 07:39:40|204488.8|204363.8|204481.1|204356.1|204488.8|204363.8|204479|204354|30
1731397190000|2024-11-12 07:39:50|204478.7|204353.7|204480.4|204355.4|204492.7|204367.7|204478.2|204353.2|33
1731397200000|2024-11-12 07:40:00|204482.3|204357.3|204483.7|204358.7|204485.5|204360.5|204474.7|204349.7|27
1731397210000|2024-11-12 07:40:10|204481.4|204356.4|204446.7|204321.7|204488.2|204363.9|204413.9|204312.7|26
1731397220000|2024-11-12 07:40:20|204446.6|204321.6|204445.2|204320.2|204447.1|204322.1|204441.4|204316.4|19
1731397230000|2024-11-12 07:40:30|204445.7|204320.7|204445.3|204320.3|204445.7|204320.7|204444.5|204319.5|12
1731397240000|2024-11-12 07:40:40|204444.9|204319.9|204445.3|204320.3|204445.7|204320.7|204444.8|204319.8|13
1731397250000|2024-11-12 07:40:50|204444.7|204319.7|204440.8|204315.8|204447.1|204322.1|204434.9|204309.9|13
1731397260000|2024-11-12 07:41:00|204441.8|204316.8|204440.2|204315.2|204449.3|204324.3|204440.2|204315.2|22
1731397270000|2024-11-12 07:41:10|204440.4|204315.4|204442|204317|204442|204317|204440.2|204315.2|9
1731397280000|2024-11-12 07:41:20|204441.8|204316.8|204463.5|204338.5|204465.3|204340.3|204440.4|204315.4|20
1731397290000|2024-11-12 07:41:30|204465.3|204340.3|204462.1|204337.1|204467.7|204342.7|204453.5|204328.5|28
1731397300000|2024-11-12 07:41:40|204462.4|204337.4|204433.8|204308.8|204462.4|204337.4|204422|204297|24
1731397310000|2024-11-12 07:41:50|204433.5|204308.5|204433.3|204308.3|204434.7|204309.7|204425.6|204300.6|26
1731397320000|2024-11-12 07:42:00|204440.7|204315.7|204439.1|204314.1|204450.9|204325.9|204435.1|204310.1|12
1731397330000|2024-11-12 07:42:10|204434.6|204309.6|204402.2|204277.2|204443.2|204318.2|204399|204274|20
1731397340000|2024-11-12 07:42:20|204403.7|204278.7|204352.8|204227.8|204403.7|204278.7|204347.8|204222.8|16
1731397350000|2024-11-12 07:42:30|204351.2|204226.2|204324.7|204199.7|204354|204229|204317.9|204192.9|30
1731397360000|2024-11-12 07:42:40|204326.7|204201.7|204313.1|204188.1|204326.7|204201.7|204310.7|204185.7|27
1731397370000|2024-11-12 07:42:50|204309.4|204184.4|204275|204150|204309.4|204184.4|204271.8|204146.8|27
1731397380000|2024-11-12 07:43:00|204279|204154|204266.9|204141.9|204279.8|204154.8|204263.9|204138.9|19
1731397390000|2024-11-12 07:43:10|204261.7|204136.7|204300.6|204175.6|204307|204202.4|204252.4|204136.7|25
1731397400000|2024-11-12 07:43:20|204301.1|204176.1|204303|204178|204313.3|204188.3|204300.8|204175.8|21
1731397410000|2024-11-12 07:43:30|204306.9|204181.9|204306.7|204181.7|204306.9|204181.9|204300.8|204175.8|8
1731397420000|2024-11-12 07:43:40|204302.7|204177.7|204296.6|204171.6|204308.3|204183.3|204296.6|204171.6|16
1731397430000|2024-11-12 07:43:50|204294.1|204169.1|204241|204116|204309.1|204184.1|204241|204116|20
1731397440000|2024-11-12 07:44:00|204241.2|204116.2|204239|204114|204249.3|204124.3|204229.5|204104.5|31
1731397450000|2024-11-12 07:44:10|204240.3|204115.3|204221.9|204096.9|204241.8|204116.8|204214.4|204089.4|18
1731397460000|2024-11-12 07:44:20|204217.6|204092.6|204211.7|204086.7|204219.6|204094.6|204210.2|204085.2|22
1731397470000|2024-11-12 07:44:30|204210|204085|204192.7|204067.7|204219.6|204094.6|204192.7|204067.7|16
1731397480000|2024-11-12 07:44:40|204191.1|204066.1|204149.2|204024.2|204191.1|204066.1|204148.1|204023.1|19
1731397490000|2024-11-12 07:44:50|204148.8|204023.8|204173.7|204048.7|204176.9|204051.9|204140.6|204015.6|26
1731397500000|2024-11-12 07:45:00|204174.9|204049.9|204180.1|204055.1|204180.1|204055.1|204171.1|204046.1|21
1731397510000|2024-11-12 07:45:10|204176.6|204051.6|204182.4|204057.4|204188.7|204063.7|204165.7|204040.7|18
1731397520000|2024-11-12 07:45:20|204177|204052|204178.1|204053.1|204184|204059|204170.3|204045.3|19
1731397530000|2024-11-12 07:45:30|204179.6|204054.6|204151.2|204026.2|204188.3|204063.3|204146.7|204021.7|14
1731397540000|2024-11-12 07:45:40|204154.2|204029.2|204192.4|204067.4|204198.7|204073.7|204153.2|204028.2|19
1731397550000|2024-11-12 07:45:50|204191|204066|204120.6|203995.6|204191.5|204066.5|204110.6|203985.6|16
1731397560000|2024-11-12 07:46:00|204118.7|203993.7|204101.2|203976.2|204127.8|204002.8|204097.7|203972.7|17
1731397570000|2024-11-12 07:46:10|204103.5|203978.5|204111.1|203986.1|204113.9|203988.9|204098.7|203973.7|25
1731397580000|2024-11-12 07:46:20|204101|203976|204008|203883|204112.5|203987.5|204007.2|203882.2|21
1731397590000|2024-11-12 07:46:30|204009.7|203884.7|204012.4|203887.4|204022.4|203897.4|204008.6|203883.6|19
1731397600000|2024-11-12 07:46:40|204022.1|203897.1|204018.2|203893.2|204041.5|203916.5|204012.2|203887.2|33
1731397610000|2024-11-12 07:46:50|204015.8|203890.8|204019.5|203894.5|204028.4|203903.4|204009.9|203884.9|33
1731397620000|2024-11-12 07:47:00|204025.1|203900.1|204043.4|203918.4|204045.6|203920.6|204020.4|203895.4|20
1731397630000|2024-11-12 07:47:10|204043.9|203918.9|204113.7|203988.7|204113.7|203988.7|204032.3|203914.7|20
1731397640000|2024-11-12 07:47:20|204105.2|203980.2|204111.5|203986.5|204114.3|203989.3|204105.2|203980.2|12
1731397650000|2024-11-12 07:47:30|204106.1|203981.1|204112|203987|204117.7|203992.7|204106.1|203981.1|9
1731397660000|2024-11-12 07:47:40|204109.8|203984.8|204085|203960|204109.8|203984.8|204083.2|203958.2|17
1731397670000|2024-11-12 07:47:50|204085.8|203960.8|204090.1|203965.1|204091.1|203966.1|204085.8|203960.8|6
1731397680000|2024-11-12 07:48:00|204088.9|203963.9|204088|203963|204088.9|203963.9|204083.5|203958.5|13
1731397690000|2024-11-12 07:48:10|204087.2|203962.2|204102.9|203977.9|204108|203983|204087.2|203962.2|24
1731397700000|2024-11-12 07:48:20|204103.1|203978.1|204141.6|204016.6|204146|204021|204103|203978|19
1731397710000|2024-11-12 07:48:30|204142.5|204017.5|204142.9|204017.9|204163.7|204038.7|204141|204016|21
1731397720000|2024-11-12 07:48:40|204143.1|204018.1|204152.9|204027.9|204166.8|204041.8|204142.2|204017.2|23
1731397730000|2024-11-12 07:48:50|204153.7|204028.7|204196.3|204071.3|204196.3|204071.3|204153.2|204028.2|21
1731397740000|2024-11-12 07:49:00|204198.2|204073.2|204204.3|204079.3|204208.4|204083.4|204198.2|204073.2|10
1731397750000|2024-11-12 07:49:10|204202.1|204077.1|204195.1|204070.1|204213.1|204088.1|204189.1|204064.1|21
1731397760000|2024-11-12 07:49:20|204198.9|204073.9|204190.4|204065.4|204198.9|204073.9|204187.3|204062.3|6
1731397770000|2024-11-12 07:49:30|204190.6|204065.6|204212.3|204087.3|204213.5|204088.5|204190.4|204065.4|18
1731397780000|2024-11-12 07:49:40|204212.5|204087.5|204229.9|204104.9|204232.2|204107.2|204208.6|204083.6|19
1731397790000|2024-11-12 07:49:50|204225.3|204100.3|204198.3|204073.3|204225.3|204100.3|204194.3|204069.3|16
1731397800000|2024-11-12 07:50:00|204198.6|204073.6|204196|204071|204201.5|204076.5|204186.1|204061.1|16
1731397810000|2024-11-12 07:50:10|204196.2|204071.2|204231.7|204106.7|204233.5|204108.5|204196.2|204071.2|16
1731397820000|2024-11-12 07:50:20|204227.1|204102.1|204201.3|204076.3|204227.1|204102.1|204171.4|204046.4|20
1731397830000|2024-11-12 07:50:30|204204.8|204079.8|204205|204080|204212.2|204087.2|204195.1|204070.1|33
1731397840000|2024-11-12 07:50:40|204205.2|204080.2|204217.6|204092.6|204222.7|204097.7|204198.5|204073.5|32
1731397850000|2024-11-12 07:50:50|204219.3|204094.3|204228.3|204103.3|204237.9|204112.9|204217.4|204092.4|15
1731397860000|2024-11-12 07:51:00|204227.9|204102.9|204233.9|204108.9|204235.6|204110.6|204226.3|204101.3|9
1731397870000|2024-11-12 07:51:10|204235.3|204110.3|204233.9|204108.9|204237.7|204112.7|204226.6|204101.6|14
1731397880000|2024-11-12 07:51:20|204233.5|204108.5|204234.3|204109.3|204238.2|204150|204200|204107|19
1731397890000|2024-11-12 07:51:30|204235|204110|204235.5|204110.5|204238.4|204155.2|204201.5|204108.8|12
1731397900000|2024-11-12 07:51:40|204235.3|204110.3|204229.2|204104.2|204240.7|204158.5|204198.8|204103.7|19
1731397910000|2024-11-12 07:51:50|204229.4|204104.4|204229.4|204104.4|204229.9|204104.9|204229.2|204104.2|5
1731397920000|2024-11-12 07:52:00|204229.2|204104.2|204232.6|204107.6|204237|204112|204223.8|204098.8|10
1731397930000|2024-11-12 07:52:10|204232.8|204107.8|204228.1|204103.1|204232.8|204107.8|204227|204102|7
1731397940000|2024-11-12 07:52:20|204228.6|204103.6|204235.1|204110.1|204237.4|204150.6|204200.6|204103.6|7
1731397950000|2024-11-12 07:52:30|204235.3|204110.3|204214.8|204089.8|204235.3|204110.3|204205.5|204080.5|16
1731397960000|2024-11-12 07:52:40|204215|204090|204201.6|204076.6|204222|204097|204190|204065|26
1731397970000|2024-11-12 07:52:50|204201.3|204076.3|204209.3|204084.3|204218|204093|204196.3|204071.3|29
1731397980000|2024-11-12 07:53:00|204208.8|204083.8|204233.2|204108.2|204236.2|204111.2|204205.2|204080.2|24
1731397990000|2024-11-12 07:53:10|204231.9|204106.9|204236.9|204111.9|204236.9|204156.7|204206.4|204106.5|23
1731398000000|2024-11-12 07:53:20|204227.5|204102.5|204250.2|204125.2|204259.4|204134.4|204223.2|204098.2|29
1731398010000|2024-11-12 07:53:30|204250.1|204125.1|204203.8|204078.8|204252|204127|204203.8|204078.8|24
1731398020000|2024-11-12 07:53:40|204203.3|204078.3|204152.5|204027.5|204203.3|204078.3|204105.9|203980.9|31
1731398030000|2024-11-12 07:53:50|204157|204032|204155.3|204030.3|204160.7|204035.7|204145.1|204020.1|31
1731398040000|2024-11-12 07:54:00|204149.6|204024.6|204202.3|204077.3|204202.3|204077.3|204149.6|204024.6|24
1731398050000|2024-11-12 07:54:10|204196.4|204071.4|204195.1|204070.1|204196.7|204071.7|204191.6|204066.6|18
1731398060000|2024-11-12 07:54:20|204196.9|204071.9|204194.9|204069.9|204196.9|204071.9|204191.7|204066.7|9
1731398070000|2024-11-12 07:54:30|204191.1|204066.1|204193.5|204068.5|204197.4|204072.4|204189.2|204064.2|9
1731398080000|2024-11-12 07:54:40|204192.8|204067.8|204193.1|204068.1|204206.4|204081.4|204192.8|204067.8|15
1731398090000|2024-11-12 07:54:50|204196|204071|204197.7|204072.7|204198.7|204073.7|204192.6|204067.6|14
1731398100000|2024-11-12 07:55:00|204196|204071|204200.6|204075.6|204202.7|204077.7|204196|204071|15
1731398110000|2024-11-12 07:55:10|204200.3|204075.3|204198.3|204073.3|204235.6|204110.6|204189.7|204064.7|22
1731398120000|2024-11-12 07:55:20|204198.1|204073.1|204194.4|204069.4|204198.6|204073.6|204190.9|204065.9|17
1731398130000|2024-11-12 07:55:30|204199.8|204074.8|204208.5|204083.5|204208.5|204083.5|204194.9|204069.9|19
1731398140000|2024-11-12 07:55:40|204208.6|204083.6|204210.1|204085.1|204210.3|204085.3|204206.2|204081.2|11
1731398150000|2024-11-12 07:55:50|204210.3|204085.3|204210.1|204085.1|204210.5|204085.5|204209.6|204084.6|6
1731398160000|2024-11-12 07:56:00|204209.6|204084.6|204210.1|204085.1|204210.5|204085.5|204209.6|204084.6|5
1731398170000|2024-11-12 07:56:10|204209.3|204084.3|204237.1|204112.1|204242.5|204117.5|204209.3|204084.3|17
1731398180000|2024-11-12 07:56:20|204235.2|204110.2|204231.5|204106.5|204237.5|204112.5|204230.5|204105.5|11
1731398190000|2024-11-12 07:56:30|204237.1|204112.1|204273.9|204148.9|204279.4|204154.4|204236.9|204111.9|12
1731398200000|2024-11-12 07:56:40|204270.2|204145.2|204375.5|204250.5|204375.5|204250.5|204263.5|204138.5|29
1731398210000|2024-11-12 07:56:50|204377.6|204252.6|204362.3|204237.3|204377.6|204252.6|204360.3|204235.3|15
1731398220000|2024-11-12 07:57:00|204359.5|204234.5|204380.5|204255.5|204384.1|204259.1|204359.5|204234.5|26
1731398230000|2024-11-12 07:57:10|204380.8|204255.8|204375.8|204250.8|204382.8|204257.8|204367.6|204242.6|16
1731398240000|2024-11-12 07:57:20|204375.9|204250.9|204374|204249|204380.5|204255.5|204368.3|204243.3|15
1731398250000|2024-11-12 07:57:30|204378.3|204253.3|204402.7|204277.7|204412.2|204287.2|204378.3|204253.3|13
1731398260000|2024-11-12 07:57:40|204401.9|204276.9|204381.5|204256.5|204409.8|204284.8|204369.3|204244.3|22
1731398270000|2024-11-12 07:57:50|204381.3|204256.3|204368.3|204243.3|204391.7|204266.7|204366.1|204241.1|21
1731398280000|2024-11-12 07:58:00|204368.8|204243.8|204364.6|204239.6|204368.8|204243.8|204364.6|204239.6|15
1731398290000|2024-11-12 07:58:10|204364.3|204239.3|204366.9|204241.9|204368.1|204243.1|204364.3|204239.3|5
1731398300000|2024-11-12 07:58:20|204366.6|204241.6|204365.9|204240.9|204370.4|204270.5|204320.5|204238.7|8
1731398310000|2024-11-12 07:58:30|204368.4|204243.4|204363.6|204238.6|204369.5|204278.4|204323.6|204235.7|23
1731398320000|2024-11-12 07:58:40|204359.5|204234.5|204365.3|204240.3|204365.3|204240.3|204359|204234|9
1731398330000|2024-11-12 07:58:50|204365.6|204240.6|204365.6|204240.6|204365.6|204240.6|204365.6|204240.6|1
1731398340000|2024-11-12 07:59:00|204366|204241|204411.8|204286.8|204415.6|204290.6|204366|204241|15
1731398350000|2024-11-12 07:59:10|204415|204290|204422.7|204297.7|204429.3|204304.3|204415|204290|29
1731398360000|2024-11-12 07:59:20|204423|204298|204427.2|204302.2|204430.9|204305.9|204423|204298|26
1731398370000|2024-11-12 07:59:30|204428.8|204303.8|204419.3|204294.3|204429.3|204304.3|204411.9|204286.9|15
1731398380000|2024-11-12 07:59:40|204418.7|204293.7|204423.1|204298.1|204423.1|204298.1|204417.9|204292.9|10
1731398390000|2024-11-12 07:59:50|204424|204299|204395.9|204345.9|204430.8|204355|204395.9|204299|17
1731398400000|2024-11-12 08:00:00|204433.2|204308.2|204531.9|204406.9|204534.3|204409.3|204423.5|204308.2|26
1731398410000|2024-11-12 08:00:10|204524.1|204399.1|204584.8|204459.8|204584.8|204459.8|204505.7|204393.1|15
1731398420000|2024-11-12 08:00:20|204578.2|204453.2|204531.7|204406.7|204582.3|204457.3|204531.7|204406.7|19
1731398430000|2024-11-12 08:00:30|204529|204404|204569.9|204444.9|204573.1|204448.1|204529|204404|25
1731398440000|2024-11-12 08:00:40|204569.5|204444.5|204595.8|204470.8|204612.8|204487.8|204569.5|204444.5|33
1731398450000|2024-11-12 08:00:50|204588.4|204463.4|204591|204466|204596.7|204471.7|204577.7|204452.7|23
1731398460000|2024-11-12 08:01:00|204591.3|204466.3|204619|204494|204620.9|204519.5|204569.5|204466|36
1731398470000|2024-11-12 08:01:10|204620|204495|204591.9|204466.9|204620|204495|204589.5|204464.5|24
1731398480000|2024-11-12 08:01:20|204591.4|204466.4|204617.5|204492.5|204627.4|204502.4|204588.7|204463.7|32
1731398490000|2024-11-12 08:01:30|204614.6|204489.6|204613.3|204488.3|204625.4|204500.4|204609.9|204484.9|29
1731398500000|2024-11-12 08:01:40|204612.3|204487.3|204623|204498|204627.4|204502.4|204600.7|204475.7|35
1731398510000|2024-11-12 08:01:50|204615.1|204490.1|204624.7|204499.7|204624.8|204499.8|204609.1|204484.1|29
1731398520000|2024-11-12 08:02:00|204624.5|204499.5|204608.2|204483.2|204631.8|204506.8|204599.5|204474.5|33
1731398530000|2024-11-12 08:02:10|204609.7|204484.7|204619.3|204494.3|204623.8|204498.8|204607.8|204482.8|21
1731398540000|2024-11-12 08:02:20|204620.1|204495.1|204651.1|204526.1|204651.1|204526.1|204620.1|204495.1|21
1731398550000|2024-11-12 08:02:30|204648|204523|204647.4|204522.4|204653.3|204528.3|204642.6|204517.6|20
1731398560000|2024-11-12 08:02:40|204648.1|204523.1|204664.1|204539.1|204672.6|204547.6|204643.6|204518.6|17
1731398570000|2024-11-12 08:02:50|204662.7|204537.7|204660.4|204535.4|204671.7|204546.7|204651|204526|19
1731398580000|2024-11-12 08:03:00|204664.9|204539.9|204661.5|204536.5|204677.7|204552.7|204658.5|204533.5|17
1731398590000|2024-11-12 08:03:10|204658.7|204533.7|204653.5|204528.5|204658.7|204533.7|204641.3|204516.3|22
1731398600000|2024-11-12 08:03:20|204647.5|204522.5|204656.5|204531.5|204659.5|204534.5|204640.6|204515.6|19
1731398610000|2024-11-12 08:03:30|204655.9|204530.9|204657.2|204532.2|204659.7|204534.7|204650.8|204525.8|19
1731398620000|2024-11-12 08:03:40|204657|204532|204658.7|204533.7|204658.7|204533.7|204649.3|204524.3|14
1731398630000|2024-11-12 08:03:50|204657.8|204532.8|204658.7|204533.7|204658.7|204533.7|204652|204527|14
1731398640000|2024-11-12 08:04:00|204657.9|204532.9|204659.7|204534.7|204661.7|204536.7|204647.1|204522.1|18
1731398650000|2024-11-12 08:04:10|204656.7|204531.7|204656.4|204531.4|204669|204544|204646.1|204521.1|22
1731398660000|2024-11-12 08:04:20|204652.7|204527.7|204695.2|204570.2|204697.1|204572.1|204649.9|204524.9|28
1731398670000|2024-11-12 08:04:30|204695.4|204570.4|204686.5|204561.5|204698|204573|204679.8|204554.8|26
1731398680000|2024-11-12 08:04:40|204694|204569|204695.6|204570.6|204700.9|204575.9|204685.8|204560.8|28
1731398690000|2024-11-12 08:04:50|204694.7|204569.7|204733.5|204608.5|204738|204613|204689.6|204564.6|34
1731398700000|2024-11-12 08:05:00|204736.3|204611.3|204738.1|204613.1|204744.4|204619.4|204735.5|204610.5|14
1731398710000|2024-11-12 08:05:10|204739.5|204614.5|204739.2|204614.2|204749.6|204624.6|204734.4|204609.4|20
1731398720000|2024-11-12 08:05:20|204737.5|204612.5|204733.3|204608.3|204738.8|204613.8|204730.8|204605.8|16
1731398730000|2024-11-12 08:05:30|204734.2|204609.2|204731.9|204606.9|204734.2|204609.2|204730.6|204605.6|12
1731398740000|2024-11-12 08:05:40|204732|204607|204720.7|204595.7|204736.2|204611.2|204720.7|204595.7|15
1731398750000|2024-11-12 08:05:50|204723.8|204598.8|204738.4|204613.4|204745.9|204620.9|204712.9|204587.9|25
1731398760000|2024-11-12 08:06:00|204737.9|204612.9|204735.7|204610.7|204741.4|204616.4|204734.7|204609.7|14
1731398770000|2024-11-12 08:06:10|204736.7|204611.7|204729.4|204604.4|204736.7|204611.7|204728.6|204603.6|15
1731398780000|2024-11-12 08:06:20|204733|204608|204729.1|204604.1|204734.3|204609.3|204729.1|204604.1|6
1731398790000|2024-11-12 08:06:30|204728.9|204603.9|204687.6|204562.6|204728.9|204603.9|204682.5|204557.5|13
1731398800000|2024-11-12 08:06:40|204688.9|204563.9|204656.3|204531.3|204689|204564|204652.9|204527.9|12
1731398810000|2024-11-12 08:06:50|204656.9|204531.9|204623.2|204498.2|204656.9|204531.9|204614.4|204489.4|29
1731398820000|2024-11-12 08:07:00|204622.4|204497.4|204623.6|204498.6|204623.6|204498.6|204611.5|204486.5|25
1731398830000|2024-11-12 08:07:10|204623|204498|204616.6|204491.6|204623|204498|204611.6|204486.6|33
1731398840000|2024-11-12 08:07:20|204617.1|204492.1|204634.4|204509.4|204634.8|204509.8|204612.1|204487.1|24
1731398850000|2024-11-12 08:07:30|204645.5|204520.5|204615.4|204490.4|204645.5|204528.6|204578.6|204490.4|24
1731398860000|2024-11-12 08:07:40|204620.4|204495.4|204619.2|204494.2|204627.6|204502.6|204617.4|204492.4|28
1731398870000|2024-11-12 08:07:50|204624|204499|204622.9|204497.9|204624.3|204499.3|204620.8|204495.8|24
1731398880000|2024-11-12 08:08:00|204623.5|204498.5|204617.1|204492.1|204625.4|204500.4|204617.1|204492.1|26
1731398890000|2024-11-12 08:08:10|204619.4|204494.4|204550.5|204500.5|204624.6|204506|204550.5|204490.7|23
1731398900000|2024-11-12 08:08:20|204553.9|204503.9|204603.7|204478.7|204609.9|204507.1|204549.3|204478.7|9
1731398910000|2024-11-12 08:08:30|204603.9|204478.9|204605.4|204480.4|204606.9|204481.9|204603.4|204478.4|24
1731398920000|2024-11-12 08:08:40|204605.2|204480.2|204621.1|204496.1|204621.6|204496.6|204605.2|204480.2|18
1731398930000|2024-11-12 08:08:50|204621.6|204496.6|204627.2|204502.2|204629.9|204504.9|204619.6|204494.6|20
1731398940000|2024-11-12 08:09:00|204628.5|204503.5|204637.1|204512.1|204660.5|204535.5|204628.2|204503.2|20
1731398950000|2024-11-12 08:09:10|204637.6|204512.6|204645.1|204520.1|204645.1|204520.1|204610.4|204485.4|17
1731398960000|2024-11-12 08:09:20|204633.2|204508.2|204638.8|204513.8|204639.3|204514.3|204633.2|204508.2|15
1731398970000|2024-11-12 08:09:30|204639|204514|204653.8|204528.8|204653.8|204528.8|204638.5|204513.5|10
1731398980000|2024-11-12 08:09:40|204650.8|204525.8|204647.5|204522.5|204651.7|204526.7|204647.5|204522.5|8
1731398990000|2024-11-12 08:09:50|204655.3|204530.3|204667|204542|204667.6|204542.6|204622.5|204497.5|29
1731399000000|2024-11-12 08:10:00|204664.4|204539.4|204670.4|204545.4|204670.4|204545.4|204662.5|204537.5|22
1731399010000|2024-11-12 08:10:10|204669.7|204544.7|204690.3|204565.3|204698.2|204573.2|204660.3|204535.3|24
1731399020000|2024-11-12 08:10:20|204699.7|204574.7|204699.3|204574.3|204702.9|204577.9|204691.5|204566.5|34
1731399030000|2024-11-12 08:10:30|204694.5|204569.5|204692.9|204567.9|204700.7|204575.7|204687|204562|20
1731399040000|2024-11-12 08:10:40|204692.7|204567.7|204693.5|204568.5|204694.1|204569.1|204688.4|204563.4|17
1731399050000|2024-11-12 08:10:50|204692.8|204567.8|204693|204568|204695.3|204570.3|204673.5|204548.5|13
1731399060000|2024-11-12 08:11:00|204693.3|204568.3|204678.4|204553.4|204699.6|204574.6|204675.2|204550.2|18
1731399070000|2024-11-12 08:11:10|204675.3|204550.3|204702.2|204577.2|204702.2|204596.5|204646.5|204549.4|10
1731399080000|2024-11-12 08:11:20|204696.8|204571.8|204648.8|204598.8|204698.6|204600.4|204643.7|204567.4|19
1731399090000|2024-11-12 08:11:30|204648|204598|204698|204573|204698|204599.7|204648|204562.2|14
1731399100000|2024-11-12 08:11:40|204697|204572|204695.6|204570.6|204702.5|204593.5|204599.2|204549.2|23
1731399110000|2024-11-12 08:11:50|204711.6|204586.6|204704.2|204579.2|204713.3|204588.3|204694.9|204569.9|27
1731399120000|2024-11-12 08:12:00|204707.1|204582.1|204743.3|204618.3|204745.2|204620.2|204705.4|204580.4|21
1731399130000|2024-11-12 08:12:10|204747.2|204622.2|204747.8|204622.8|204750|204660.3|204709.9|204612.8|31
1731399140000|2024-11-12 08:12:20|204748.4|204623.4|204784.8|204659.8|204786.2|204707.4|204741.8|204622.4|20
1731399150000|2024-11-12 08:12:30|204785.5|204660.5|204805.4|204755.4|204841.7|204758|204784.8|204659.8|21
1731399160000|2024-11-12 08:12:40|204802|204752|204814.9|204689.9|204830.3|204752|204802|204689.3|27
1731399170000|2024-11-12 08:12:50|204814.6|204689.6|204791.7|204666.7|204822.5|204697.5|204791.7|204666.7|26
1731399180000|2024-11-12 08:13:00|204792.7|204667.7|204793|204668|204797.6|204672.6|204791.1|204666.1|8
1731399190000|2024-11-12 08:13:10|204791.7|204666.7|204800.1|204675.1|204803|204678|204788.4|204663.4|11
1731399200000|2024-11-12 08:13:20|204799|204674|204792|204667|204799.4|204674.4|204791.8|204666.8|11
1731399210000|2024-11-12 08:13:30|204791.3|204666.3|204797.2|204672.2|204797.2|204672.2|204791.3|204666.3|8
1731399220000|2024-11-12 08:13:40|204794.2|204669.2|204791|204741|204795.6|204741.5|204756.9|204667.6|10
1731399230000|2024-11-12 08:13:50|204791.4|204741.4|204790.2|204740.2|204793|204743|204790.2|204740.2|6
1731399240000|2024-11-12 08:14:00|204788|204738|204813.5|204688.5|204813.9|204738|204771.6|204682.5|28
1731399250000|2024-11-12 08:14:10|204812.8|204687.8|204796.1|204671.1|204813.2|204688.2|204795.2|204670.2|10
1731399260000|2024-11-12 08:14:20|204797.7|204672.7|204796.1|204671.1|204797.7|204672.7|204796.1|204671.1|2
1731399270000|2024-11-12 08:14:30|204794.5|204669.5|204817.3|204692.3|204817.7|204692.7|204794.5|204669.5|11
1731399280000|2024-11-12 08:14:40|204817.6|204692.6|204804.5|204754.5|204831|204754.5|204800|204692.6|13
1731399290000|2024-11-12 08:14:50|204800|204750|204950.3|204825.3|204951.7|204826.7|204800|204750|25
1731399300000|2024-11-12 08:15:00|204962.4|204837.4|204932.5|204807.5|204966.3|204841.3|204931.7|204806.7|30
1731399310000|2024-11-12 08:15:10|204932.8|204807.8|204919.2|204794.2|204932.8|204807.8|204919.2|204794.2|13
1731399320000|2024-11-12 08:15:20|204918.7|204793.7|204920.1|204795.1|204922.4|204838.9|204856|204770.3|19
1731399330000|2024-11-12 08:15:30|204915.4|204790.4|204898.5|204773.5|204918.5|204793.5|204897.7|204772.7|9
1731399340000|2024-11-12 08:15:40|204864|204814|204914.4|204789.4|204917.7|204814|204864|204789|13
1731399350000|2024-11-12 08:15:50|204914|204789|204912.9|204787.9|204920.9|204795.9|204912.9|204787.9|11
1731399360000|2024-11-12 08:16:00|204912|204787|204858.4|204733.4|204915.2|204815.7|204857.2|204732.2|26
1731399370000|2024-11-12 08:16:10|204864.4|204739.4|204804.2|204679.2|204864.5|204739.5|204796.1|204671.1|23
1731399380000|2024-11-12 08:16:20|204801|204676|204835.5|204710.5|204835.5|204710.5|204801|204676|13
1731399390000|2024-11-12 08:16:30|204834.8|204709.8|204834.9|204709.9|204837.1|204712.1|204821.7|204696.7|25
1731399400000|2024-11-12 08:16:40|204830.8|204705.8|204820|204695|204837.1|204712.1|204820|204695|17
1731399410000|2024-11-12 08:16:50|204831|204706|204834.2|204709.2|204839|204714|204824.9|204699.9|12
1731399420000|2024-11-12 08:17:00|204829.2|204704.2|204802.8|204677.8|204833.1|204708.1|204792.6|204667.6|20
1731399430000|2024-11-12 08:17:10|204799.9|204674.9|204800.4|204675.4|204803.2|204678.2|204799.9|204674.9|4
1731399440000|2024-11-12 08:17:20|204796.4|204671.4|204793|204668|204798.5|204673.5|204789.6|204664.6|9
1731399450000|2024-11-12 08:17:30|204794|204669|204800.8|204675.8|204800.8|204675.8|204790.7|204665.7|8
1731399460000|2024-11-12 08:17:40|204805.2|204680.2|204792.1|204667.1|204805.2|204680.2|204792.1|204667.1|13
1731399470000|2024-11-12 08:17:50|204791.9|204666.9|204802.6|204677.6|204802.7|204677.7|204791.3|204666.3|18
1731399480000|2024-11-12 08:18:00|204801.7|204676.7|204787.3|204662.3|204801.7|204676.7|204786.3|204661.3|11
1731399490000|2024-11-12 08:18:10|204786.2|204661.2|204788.8|204663.8|204794.3|204669.3|204786|204661|8
1731399500000|2024-11-12 08:18:20|204789.3|204664.3|204791|204666|204791|204666|204786.8|204661.8|7
1731399510000|2024-11-12 08:18:30|204796.8|204671.8|204794.9|204669.9|204798.2|204673.2|204788.2|204663.2|18
1731399520000|2024-11-12 08:18:40|204788.7|204663.7|204794.1|204669.1|204794.3|204669.3|204788.5|204663.5|21
1731399530000|2024-11-12 08:18:50|204788.5|204663.5|204800.2|204675.2|204800.2|204675.2|204787.3|204662.3|18
1731399540000|2024-11-12 08:19:00|204800.8|204675.8|204875.5|204750.5|204875.5|204750.5|204800.2|204675.2|16
1731399550000|2024-11-12 08:19:10|204875.7|204750.7|204874.8|204749.8|204875.7|204750.7|204873.1|204748.1|15
1731399560000|2024-11-12 08:19:20|204874.7|204749.7|204918.2|204793.2|204923.1|204798.1|204874.2|204749.2|24
1731399570000|2024-11-12 08:19:30|204915.9|204790.9|204912.3|204787.3|204917.7|204792.7|204909.6|204784.6|13
1731399580000|2024-11-12 08:19:40|204912.2|204787.2|204914.1|204789.1|204914.4|204789.4|204911.4|204786.4|10
1731399590000|2024-11-12 08:19:50|204913.7|204788.7|204873.4|204748.4|204913.7|204788.7|204862.9|204737.9|25
1731399600000|2024-11-12 08:20:00|204880|204755|204874.4|204749.4|204881.2|204756.2|204873.2|204748.2|12
1731399610000|2024-11-12 08:20:10|204874.2|204749.2|204867.7|204742.7|204874.4|204749.4|204863.3|204738.3|14
1731399620000|2024-11-12 08:20:20|204867|204742|204877.4|204752.4|204880.4|204755.4|204866.6|204741.6|10
1731399630000|2024-11-12 08:20:30|204880.1|204755.1|204869|204744|204880.2|204755.2|204864.8|204739.8|24
1731399640000|2024-11-12 08:20:40|204870|204745|204878.1|204753.1|204881.9|204756.9|204865.6|204740.6|22
1731399650000|2024-11-12 08:20:50|204881.9|204756.9|204872.9|204747.9|204881.9|204756.9|204872.9|204747.9|3
1731399660000|2024-11-12 08:21:00|204874.6|204749.6|204875.3|204750.3|204881.5|204756.5|204868.4|204743.4|17
1731399670000|2024-11-12 08:21:10|204870.8|204745.8|204871.8|204746.8|204872.3|204747.3|204853.6|204728.6|17
1731399680000|2024-11-12 08:21:20|204871.9|204746.9|204842.9|204717.9|204871.9|204746.9|204829.4|204704.4|26
1731399690000|2024-11-12 08:21:30|204840.9|204715.9|204841|204716|204842.8|204717.8|204830.6|204705.6|27
1731399700000|2024-11-12 08:21:40|204841.2|204716.2|204844.6|204719.6|204847.9|204722.9|204840.5|204715.5|27
1731399710000|2024-11-12 08:21:50|204847.6|204722.6|204875.3|204750.3|204880.9|204755.9|204846.6|204721.6|26
1731399720000|2024-11-12 08:22:00|204870.6|204745.6|204881.7|204756.7|204882.9|204757.9|204859.9|204734.9|21
1731399730000|2024-11-12 08:22:10|204879.9|204754.9|204864.4|204739.4|204880.5|204755.5|204864.4|204739.4|30
1731399740000|2024-11-12 08:22:20|204863.9|204738.9|204864.9|204739.9|204871.4|204746.4|204860.6|204735.6|20
1731399750000|2024-11-12 08:22:30|204864.4|204739.4|204853.5|204728.5|204869.2|204744.2|204851.2|204726.2|22
1731399760000|2024-11-12 08:22:40|204857.3|204732.3|204818.1|204693.1|204857.3|204732.3|204817.3|204692.3|21
1731399770000|2024-11-12 08:22:50|204827.1|204702.1|204887.4|204762.4|204896.4|204771.4|204815.7|204690.7|11
1731399780000|2024-11-12 08:23:00|204887.7|204762.7|204888.5|204763.5|204891.7|204766.7|204886.2|204761.2|10
1731399790000|2024-11-12 08:23:10|204888.7|204763.7|204909.2|204784.2|204913.3|204788.3|204888.7|204763.7|21
1731399800000|2024-11-12 08:23:20|204909.6|204784.6|204907.3|204782.3|204910|204785|204905.8|204780.8|17
1731399810000|2024-11-12 08:23:30|204906.9|204781.9|204909.7|204784.7|204910.1|204785.1|204898|204773|21
1731399820000|2024-11-12 08:23:40|204907.8|204782.8|204915.2|204865.2|204929.7|204865.2|204907.5|204782.5|20
1731399830000|2024-11-12 08:23:50|204954|204829|204947.4|204822.4|204954|204829|204943.7|204818.7|15
1731399840000|2024-11-12 08:24:00|204947.6|204822.6|204944.6|204819.6|204953.6|204864.3|204914.3|204793|32
1731399850000|2024-11-12 08:24:10|204944.7|204819.7|204905.9|204780.9|204944.7|204819.7|204903.4|204778.4|23
1731399860000|2024-11-12 08:24:20|204911.6|204786.6|204902.3|204777.3|204914.3|204789.3|204890.5|204765.5|30
1731399870000|2024-11-12 08:24:30|204907.1|204782.1|204906.4|204781.4|204915.2|204790.2|204900.6|204775.6|29
1731399880000|2024-11-12 08:24:40|204908.1|204783.1|204915.9|204790.9|204916.1|204791.1|204905.4|204780.4|19
1731399890000|2024-11-12 08:24:50|204919.2|204794.2|204912.3|204787.3|204919.2|204794.2|204906.8|204781.8|22
1731399900000|2024-11-12 08:25:00|204912.4|204787.4|204904.2|204779.2|204921.6|204796.6|204903.2|204778.2|16
1731399910000|2024-11-12 08:25:10|204903.6|204778.6|204902|204777|204905.6|204780.6|204886.5|204761.5|30
1731399920000|2024-11-12 08:25:20|204902.8|204777.8|204904.4|204779.4|204914.2|204789.2|204887.5|204762.5|21
1731399930000|2024-11-12 08:25:30|204907.2|204782.2|204906.2|204781.2|204912|204787|204906.2|204781.2|8
1731399940000|2024-11-12 08:25:40|204910.7|204785.7|204923.2|204798.2|204923.2|204798.2|204905.4|204780.4|10
1731399950000|2024-11-12 08:25:50|204924|204799|204982.9|204857.9|204982.9|204905.5|204924|204799|27
1731399960000|2024-11-12 08:26:00|204983|204858|204979.1|204854.1|204985|204860|204979.1|204854.1|15
1731399970000|2024-11-12 08:26:10|204977.2|204852.2|204975.1|204850.1|204977.2|204852.2|204973.7|204848.7|9
1731399980000|2024-11-12 08:26:20|204979.2|204854.2|204992.7|204942.7|205030.8|204944.4|204979.2|204854.2|14
1731399990000|2024-11-12 08:26:30|204995.2|204945.2|205029.2|204904.2|205030.2|204945.2|204992.7|204893.6|17
1731400000000|2024-11-12 08:26:40|205008.9|204958.9|205040.2|204915.2|205047.7|204958.9|205008.9|204904.7|20
1731400010000|2024-11-12 08:26:50|205038|204913|205060.3|204935.3|205065.1|204940.1|205033.8|204908.8|14
1731400020000|2024-11-12 08:27:00|205059.8|204934.8|205095.6|204970.6|205101|204976|205059.8|204934.8|10
1731400030000|2024-11-12 08:27:10|205095.8|204970.8|205053.9|204928.9|205095.8|204990.7|205021.4|204927.3|9
1731400040000|2024-11-12 08:27:20|205054.9|204929.9|205057.1|204932.1|205058.9|204933.9|205054.9|204929.9|8
1731400050000|2024-11-12 08:27:30|205058.6|204933.6|205039.1|204914.1|205058.6|204933.6|205038.2|204913.2|13
1731400060000|2024-11-12 08:27:40|205038.8|204913.8|205037.4|204912.4|205050.9|204925.9|205030.4|204905.4|19
1731400070000|2024-11-12 08:27:50|205037.2|204912.2|205039.5|204914.5|205039.7|204914.7|205034.7|204909.7|9
1731400080000|2024-11-12 08:28:00|205029.6|204904.6|205000.7|204875.7|205029.6|204904.6|204996.7|204871.7|24
1731400090000|2024-11-12 08:28:10|205004.3|204879.3|205003.1|204878.1|205004.3|204879.3|205000.7|204875.7|11
1731400100000|2024-11-12 08:28:20|205002.8|204877.8|204994|204869|205004.3|204879.3|204990.8|204865.8|16
1731400110000|2024-11-12 08:28:30|205007.1|204882.1|204969.7|204844.7|205007.1|204882.1|204966.9|204841.9|20
1731400120000|2024-11-12 08:28:40|204969.3|204844.3|204959.7|204834.7|204969.3|204844.3|204952.5|204827.5|21
1731400130000|2024-11-12 08:28:50|204960.7|204835.7|204953.2|204828.2|204960.7|204835.7|204949|204824|17
1731400140000|2024-11-12 08:29:00|204953|204828|204958.1|204833.1|204958.4|204833.4|204949.5|204824.5|12
1731400150000|2024-11-12 08:29:10|204951.6|204826.6|204960.1|204835.1|204963.2|204838.2|204951.6|204826.6|9
1731400160000|2024-11-12 08:29:20|204961.1|204836.1|204970.1|204845.1|204970.1|204845.1|204958.9|204833.9|6
1731400170000|2024-11-12 08:29:30|204969.1|204844.1|204970.5|204845.5|204971.4|204846.4|204969.1|204844.1|6
1731400180000|2024-11-12 08:29:40|204975.7|204850.7|205003|204878|205011|204886|204975.7|204850.7|15
1731400190000|2024-11-12 08:29:50|204996.8|204871.8|205028.2|204903.2|205043.3|204918.3|204993.9|204868.9|26
1731400200000|2024-11-12 08:30:00|205023.2|204898.2|205024.3|204899.3|205025.2|204900.2|205007.5|204882.5|17
1731400210000|2024-11-12 08:30:10|205022.3|204897.3|205051.1|204926.1|205059.2|204953.2|205003.2|204892.2|22
1731400220000|2024-11-12 08:30:20|205051.7|204926.7|205043.1|204918.1|205055.3|204930.3|205039|204914|20
1731400230000|2024-11-12 08:30:30|205049.2|204924.2|205053.7|204928.7|205056.3|204931.3|205044.2|204919.2|13
1731400240000|2024-11-12 08:30:40|205054.5|204929.5|205057|204932|205068.4|204991.2|205030.7|204928.7|20
1731400250000|2024-11-12 08:30:50|205056.7|204931.7|205063.6|204938.6|205068.8|204943.8|205056.4|204931.4|19
1731400260000|2024-11-12 08:31:00|205061.8|204936.8|205065.2|204940.2|205070|204945|205059.4|204934.4|15
1731400270000|2024-11-12 08:31:10|205065.5|204940.5|205042|204992|205073.7|204992.2|205042|204937.7|18
1731400280000|2024-11-12 08:31:20|205061|205011|205162.9|205037.9|205163.9|205051|205061|205011|23
1731400290000|2024-11-12 08:31:30|205161.2|205036.2|205109|204984|205163|205038|205108.5|204983.5|31
1731400300000|2024-11-12 08:31:40|205102.9|204977.9|205133.7|205008.7|205138.1|205013.1|205091|204966|33
1731400310000|2024-11-12 08:31:50|205133.8|205008.8|205141.4|205016.4|205153.8|205028.8|205127.1|205002.1|30
1731400320000|2024-11-12 08:32:00|205137.2|205012.2|205140.5|205015.5|205144.6|205019.6|205131.7|205006.7|13
1731400330000|2024-11-12 08:32:10|205137.6|205012.6|205141.1|205016.1|205142.2|205017.2|205135.8|205010.8|12
1731400340000|2024-11-12 08:32:20|205145.6|205020.6|205140.5|205015.5|205145.6|205020.6|205140.5|205015.5|2
1731400350000|2024-11-12 08:32:30|205136.1|205011.1|205137.5|205087.5|205151.2|205087.5|205136.1|205011.1|6
1731400360000|2024-11-12 08:32:40|205142.5|205092.5|205149.7|205024.7|205180|205115|205141.9|205016.9|19
1731400370000|2024-11-12 08:32:50|205149.6|205024.6|205145.3|205020.3|205149.6|205024.6|205141.9|205016.9|14
1731400380000|2024-11-12 08:33:00|205138.8|205013.8|205136.4|205011.4|205144.7|205019.7|205136.4|205011.4|9
1731400390000|2024-11-12 08:33:10|205135.5|205010.5|205137.2|205012.2|205137.2|205051|205095|205003.5|14
1731400400000|2024-11-12 08:33:20|205136.4|205011.4|205010.3|204885.3|205136.4|205012.5|205010.3|204885.3|21
1731400410000|2024-11-12 08:33:30|205014.3|204889.3|205020.1|204895.1|205025.3|204900.3|205008|204883|26
1731400420000|2024-11-12 08:33:40|205014.9|204889.9|205010.1|204885.1|205040.8|204936|204986|204877.7|21
1731400430000|2024-11-12 08:33:50|205006.2|204881.2|204961.1|204836.1|205008.2|204883.2|204958.2|204833.2|22
1731400440000|2024-11-12 08:34:00|204967.1|204842.1|204963.7|204838.7|204988.1|204863.1|204954.9|204829.9|27
1731400450000|2024-11-12 08:34:10|204965.9|204840.9|205026.7|204901.7|205026.7|204901.7|204947.3|204837.6|26
1731400460000|2024-11-12 08:34:20|205026.9|204901.9|205038.1|204913.1|205053.1|204928.1|205026.9|204901.9|29
1731400470000|2024-11-12 08:34:30|205039.1|204914.1|205051.9|204926.9|205061.2|204936.2|205038.9|204913.9|24
1731400480000|2024-11-12 08:34:40|205042.7|204917.7|205040.3|204915.3|205052.3|204927.3|205033.8|204908.8|19
1731400490000|2024-11-12 08:34:50|205040.1|204915.1|205033.7|204908.7|205048.1|204923.1|205033.7|204908.7|17
1731400500000|2024-11-12 08:35:00|205036.9|204911.9|205038.5|204913.5|205044|204919|205034.8|204909.8|20
1731400510000|2024-11-12 08:35:10|205039.9|204914.9|205041|204916|205045.2|204920.2|205039.9|204914.9|17
1731400520000|2024-11-12 08:35:20|205045.8|204920.8|205086.7|204961.7|205088.1|204963.1|205045.8|204920.8|19
1731400530000|2024-11-12 08:35:30|205086.4|204961.4|205087|204962|205090.6|204965.6|205086.4|204961.4|12
1731400540000|2024-11-12 08:35:40|205087.1|204962.1|205086.1|204961.1|205092.4|204967.4|205082.7|204957.7|13
1731400550000|2024-11-12 08:35:50|205091.1|204966.1|205083.1|204958.1|205091.1|204966.1|205079.5|204954.5|19
1731400560000|2024-11-12 08:36:00|205082.3|204957.3|205071.4|204946.4|205089.4|204964.4|205065.2|204940.2|21
1731400570000|2024-11-12 08:36:10|205071.3|204946.3|205057.7|204932.7|205085.8|204960.8|205055.3|204930.3|28
1731400580000|2024-11-12 08:36:20|205055.2|204930.2|205042|204917|205057.4|204932.4|205013.1|204888.1|30
1731400590000|2024-11-12 08:36:30|205039.1|204914.1|205013|204888|205044.4|204919.4|205013|204888|25
1731400600000|2024-11-12 08:36:40|205017.5|204892.5|205035|204910|205042.9|204917.9|205005.5|204880.5|19
1731400610000|2024-11-12 08:36:50|205037.5|204912.5|205034.1|204909.1|205037.7|204912.7|205029.8|204904.8|19
1731400620000|2024-11-12 08:37:00|205027.6|204902.6|205010.5|204885.5|205027.6|204902.6|205003.4|204878.4|24
1731400630000|2024-11-12 08:37:10|205010.2|204885.2|205003|204878|205010.6|204885.6|205001.2|204876.2|23
1731400640000|2024-11-12 08:37:20|205002.8|204877.8|204989.4|204864.4|205002.9|204877.9|204927.7|204837.3|22
1731400650000|2024-11-12 08:37:30|204973.6|204848.6|204970|204845|204973.6|204848.6|204968.1|204843.1|4
1731400660000|2024-11-12 08:37:40|204970.3|204845.3|204970.3|204845.3|204970.3|204845.3|204970.3|204845.3|1
1731400670000|2024-11-12 08:37:50|204965.6|204840.6|204963.2|204838.2|204991|204866|204955.4|204830.4|17
1731400680000|2024-11-12 08:38:00|204957.3|204832.3|204952.5|204827.5|204957.3|204832.3|204948.7|204823.7|15
1731400690000|2024-11-12 08:38:10|204952.7|204827.7|204964.7|204839.7|204966.5|204841.5|204951.5|204826.5|15
1731400700000|2024-11-12 08:38:20|204965.4|204840.4|204969.5|204844.5|204973|204848|204951.9|204826.9|21
1731400710000|2024-11-12 08:38:30|204969.7|204844.7|204967.8|204842.8|204969.7|204844.7|204959|204834|13
1731400720000|2024-11-12 08:38:40|204967.6|204842.6|204997.4|204872.4|205006.1|204881.1|204965|204840|21
1731400730000|2024-11-12 08:38:50|204994.7|204869.7|204936.7|204811.7|204994.7|204869.7|204933.2|204808.2|21
1731400740000|2024-11-12 08:39:00|204936.2|204811.2|204977|204852|204987.7|204878|204928|204804.6|19
1731400750000|2024-11-12 08:39:10|204974.7|204849.7|204946|204821|204974.7|204849.7|204946|204821|15
1731400760000|2024-11-12 08:39:20|204956.4|204831.4|204954.6|204829.6|204965.3|204840.3|204944|204819|19
1731400770000|2024-11-12 08:39:30|204955|204830|204949.6|204824.6|204955|204830|204941.6|204816.6|25
1731400780000|2024-11-12 08:39:40|204949.4|204824.4|204974|204849|204993.6|204868.6|204942|204817|16
1731400790000|2024-11-12 08:39:50|204979.8|204854.8|205007.6|204882.6|205010.8|204885.8|204979.8|204854.8|28
1731400800000|2024-11-12 08:40:00|205007.8|204882.8|205005|204880|205008.3|204883.3|205001.5|204876.5|23
1731400810000|2024-11-12 08:40:10|205004|204879|205005|204880|205008|204883|205002.3|204877.3|25
1731400820000|2024-11-12 08:40:20|205004.3|204879.3|205012.6|204887.6|205012.6|204887.6|205003.5|204878.5|17
1731400830000|2024-11-12 08:40:30|205009.3|204884.3|205009.2|204884.2|205013.1|204888.1|205003.4|204878.4|24
1731400840000|2024-11-12 08:40:40|205009.4|204884.4|204970.8|204845.8|205009.7|204884.7|204962.8|204837.8|21
1731400850000|2024-11-12 08:40:50|204971.3|204846.3|205008|204883|205010.7|204885.7|204971.3|204846.3|15
1731400860000|2024-11-12 08:41:00|205008.4|204883.4|205007|204882|205008.4|204883.4|204994.5|204869.5|14
1731400870000|2024-11-12 08:41:10|205009.6|204884.6|205062.4|204937.4|205075|204950|205009.6|204884.6|22
1731400880000|2024-11-12 08:41:20|205057.3|204932.3|205071.8|204946.8|205094.4|204969.4|205057.3|204932.3|14
1731400890000|2024-11-12 08:41:30|205079.6|204954.6|205084|204959|205089.8|204964.8|205073.8|204948.8|19
1731400900000|2024-11-12 08:41:40|205074.8|204949.8|205102|204977|205106.9|204981.9|205074.1|204949.1|16
1731400910000|2024-11-12 08:41:50|205105.2|204980.2|205086.7|204961.7|205105.2|204980.2|205085.7|204960.7|13
1731400920000|2024-11-12 08:42:00|205089.7|204964.7|205101.2|204976.2|205101.2|204976.2|205080.2|204955.2|20
1731400930000|2024-11-12 08:42:10|205096.7|204971.7|205127.7|205002.7|205134.4|205009.4|205083.8|204958.8|19
1731400940000|2024-11-12 08:42:20|205123.5|204998.5|205089.1|204964.1|205126.4|205010.7|205060.7|204956.7|18
1731400950000|2024-11-12 08:42:30|205089.3|204964.3|205087.4|204962.4|205089.3|204964.3|205077.1|204952.1|20
1731400960000|2024-11-12 08:42:40|205089|204964|205084|204959|205090.6|204965.6|205078.7|204953.7|23
1731400970000|2024-11-12 08:42:50|205081.1|204956.1|205081|204956|205087.7|204962.7|205072|204947|18
1731400980000|2024-11-12 08:43:00|205070.4|204945.4|205054.9|204929.9|205070.4|204945.4|205054.1|204929.1|12
1731400990000|2024-11-12 08:43:10|205055.1|204930.1|205057.3|204932.3|205057.3|204932.3|205055.1|204930.1|2
1731401000000|2024-11-12 08:43:20|205053.2|204928.2|205046.2|204921.2|205053.2|204928.2|205028.6|204903.6|19
1731401010000|2024-11-12 08:43:30|205044.3|204919.3|205049.6|204924.6|205049.7|204924.7|205035.5|204910.5|13
1731401020000|2024-11-12 08:43:40|205040.5|204915.5|205044.3|204919.3|205047.7|204922.7|205040.5|204915.5|9
1731401030000|2024-11-12 08:43:50|205044|204919|205060.1|204935.1|205067.9|204942.9|205016.9|204891.9|20
1731401040000|2024-11-12 08:44:00|205060.3|204935.3|205056.7|204931.7|205060.3|204935.3|205054.9|204929.9|5
1731401050000|2024-11-12 08:44:10|205058.7|204933.7|205057.7|204932.7|205065.3|204940.3|205055.4|204930.4|15
1731401060000|2024-11-12 08:44:20|205057.9|204932.9|205055|204930|205062.2|204937.2|205054.6|204929.6|16
1731401070000|2024-11-12 08:44:30|205061.2|204936.2|205056.5|204931.5|205063.8|204938.8|205053.9|204928.9|24
1731401080000|2024-11-12 08:44:40|205057.5|204932.5|205026|204901|205058.5|204933.5|205021.7|204896.7|15
1731401090000|2024-11-12 08:44:50|205025.8|204900.8|204994.4|204869.4|205025.8|204900.8|204988.2|204863.2|25
1731401100000|2024-11-12 08:45:00|204993.9|204868.9|205004.7|204879.7|205005|204880|204989.1|204864.1|36
1731401110000|2024-11-12 08:45:10|205001.6|204876.6|205003.3|204878.3|205003.6|204878.6|205001.2|204876.2|7
1731401120000|2024-11-12 08:45:20|205003.1|204878.1|205003.3|204878.3|205003.3|204878.3|205003.1|204878.1|2
1731401130000|2024-11-12 08:45:30|205009|204884|205121.9|204996.9|205126.9|205001.9|205009|204884|21
1731401140000|2024-11-12 08:45:40|205128.3|205003.3|205091.7|204966.7|205141.1|205016.1|205091.7|204966.7|24
1731401150000|2024-11-12 08:45:50|205096.7|204971.7|205092.8|204967.8|205104.7|204979.7|205088.2|204963.2|13
1731401160000|2024-11-12 08:46:00|205093.8|204968.8|205042.5|204917.5|205093.8|204968.8|205032.1|204907.1|22
1731401170000|2024-11-12 08:46:10|205042.3|204917.3|205051.3|204926.3|205054.2|204929.2|205042.1|204917.1|21
1731401180000|2024-11-12 08:46:20|205052.3|204927.3|205046.8|204921.8|205052.3|204927.3|205036.5|204911.5|24
1731401190000|2024-11-12 08:46:30|205039.5|204914.5|205050.9|204925.9|205050.9|204925.9|205039.5|204914.5|13
1731401200000|2024-11-12 08:46:40|205044.7|204919.7|205059.4|204934.4|205060.6|204935.6|205044.7|204919.7|13
1731401210000|2024-11-12 08:46:50|205059.1|204934.1|205048.7|204923.7|205059.9|204934.9|205043.5|204918.5|19
1731401220000|2024-11-12 08:47:00|205047.8|204922.8|205054.4|204929.4|205054.5|204929.5|205044.8|204919.8|14
1731401230000|2024-11-12 08:47:10|205054.7|204929.7|205051.1|204926.1|205054.7|204929.7|205046.6|204921.6|17
1731401240000|2024-11-12 08:47:20|205050.1|204925.1|205051.2|204926.2|205055.5|204930.5|205046.7|204921.7|20
1731401250000|2024-11-12 08:47:30|205050.9|204925.9|205050.2|204925.2|205053.2|204928.2|205044.2|204919.2|21
1731401260000|2024-11-12 08:47:40|205049.7|204924.7|205047.6|204922.6|205061.1|204936.1|205042.4|204917.4|18
1731401270000|2024-11-12 08:47:50|205047.7|204922.7|205043.4|204918.4|205052.2|204927.2|205042.8|204917.8|24
1731401280000|2024-11-12 08:48:00|205030|204905|205044.5|204919.5|205051.2|204926.2|205030|204905|29
1731401290000|2024-11-12 08:48:10|205044.6|204919.6|205031.9|204906.9|205044.6|204919.6|205031.9|204906.9|11
1731401300000|2024-11-12 08:48:20|205028.5|204903.5|204974.6|204849.6|205028.5|204903.5|204968.6|204843.6|21
1731401310000|2024-11-12 08:48:30|204972.7|204847.7|204974.7|204849.7|204974.7|204849.7|204972.7|204847.7|8
1731401320000|2024-11-12 08:48:40|204974.6|204849.6|204993.8|204868.8|205014.8|204889.8|204963.1|204838.1|18
1731401330000|2024-11-12 08:48:50|204994.1|204869.1|205000.2|204875.2|205006|204881|204989.7|204864.7|13
1731401340000|2024-11-12 08:49:00|204978.6|204853.6|204968.4|204843.4|204981.1|204856.1|204964.8|204839.8|27
1731401350000|2024-11-12 08:49:10|204969.6|204844.6|205009.6|204884.6|205009.6|204884.6|204956.7|204831.7|27
1731401360000|2024-11-12 08:49:20|205009.1|204884.1|205009.5|204884.5|205009.7|204884.7|205008.9|204883.9|20
1731401370000|2024-11-12 08:49:30|205009.1|204884.1|205036.8|204911.8|205040.5|204915.5|205008.9|204883.9|25
1731401380000|2024-11-12 08:49:40|205037|204912|205031.3|204906.3|205037|204912|205023.7|204898.7|14
1731401390000|2024-11-12 08:49:50|205034.7|204909.7|204977|204852|205034.7|204909.7|204972.9|204847.9|23
1731401400000|2024-11-12 08:50:00|204966.8|204841.8|204977.3|204852.3|204977.6|204852.6|204966.8|204841.8|9
1731401410000|2024-11-12 08:50:10|204977.1|204852.1|204885.3|204760.3|204977.1|204852.1|204872.6|204758.6|21
1731401420000|2024-11-12 08:50:20|204885.9|204760.9|204879.4|204754.4|204894|204769|204879.4|204754.4|33
1731401430000|2024-11-12 08:50:30|204879.1|204754.1|204887.2|204762.2|204887.6|204762.6|204878.8|204753.8|32
1731401440000|2024-11-12 08:50:40|204886|204761|204883.9|204758.9|204890.6|204765.6|204877.8|204752.8|25
1731401450000|2024-11-12 08:50:50|204882.9|204757.9|204882.7|204757.7|204885.1|204760.1|204881.5|204756.5|31
1731401460000|2024-11-12 08:51:00|204883.2|204758.2|204881|204756|204884.2|204759.2|204880|204755|35
1731401470000|2024-11-12 08:51:10|204881.7|204756.7|204837.9|204712.9|204881.7|204756.7|204837.9|204712.9|23
1731401480000|2024-11-12 08:51:20|204838.7|204713.7|204839.2|204714.2|204840.5|204715.5|204838.7|204713.7|4
1731401490000|2024-11-12 08:51:30|204838.7|204713.7|204843.7|204718.7|204847.5|204722.5|204837.5|204712.5|8
1731401500000|2024-11-12 08:51:40|204807.3|204757.3|204810.6|204760.6|204810.6|204760.6|204807.3|204757.3|2
1731401510000|2024-11-12 08:51:50|204845.5|204720.5|204842.5|204717.5|204845.5|204720.5|204841.5|204716.5|4
1731401520000|2024-11-12 08:52:00|204840.6|204715.6|204844.6|204719.6|204846.8|204721.8|204840.6|204715.6|11
1731401530000|2024-11-12 08:52:10|204845.9|204720.9|204841.1|204716.1|204845.9|204720.9|204841.1|204716.1|6
1731401540000|2024-11-12 08:52:20|204842.1|204717.1|204618.6|204493.6|204842.1|204717.1|204616.6|204491.6|7
1731401550000|2024-11-12 08:52:30|204619.2|204494.2|204631.9|204506.9|204638.1|204513.1|204605.8|204480.8|30
1731401560000|2024-11-12 08:52:40|204630.4|204505.4|204624.5|204499.5|204633.1|204508.1|204609.3|204484.3|31
1731401570000|2024-11-12 08:52:50|204620.7|204495.7|204574.8|204449.8|204624.7|204499.7|204565|204440|18
1731401580000|2024-11-12 08:53:00|204568.2|204443.2|204592.7|204467.7|204595|204470|204562|204437|22
1731401590000|2024-11-12 08:53:10|204586|204461|204551.9|204426.9|204586.4|204461.4|204543.5|204418.5|31
1731401600000|2024-11-12 08:53:20|204552.4|204427.4|204517.8|204392.8|204553.9|204428.9|204517.8|204392.8|26
1731401610000|2024-11-12 08:53:30|204526.2|204401.2|204524.3|204399.3|204538.3|204413.3|204514.6|204389.6|25
1731401620000|2024-11-12 08:53:40|204518.3|204393.3|204504.8|204379.8|204529.5|204404.5|204498.6|204373.6|30
1731401630000|2024-11-12 08:53:50|204506.7|204381.7|204434.5|204309.5|204515.3|204390.3|204424.3|204299.3|31
1731401640000|2024-11-12 08:54:00|204434|204309|204459.8|204334.8|204466.6|204341.6|204403.2|204278.2|32
1731401650000|2024-11-12 08:54:10|204451.6|204326.6|204436.8|204311.8|204456.7|204331.7|204432.2|204307.2|27
1731401660000|2024-11-12 08:54:20|204441.5|204316.5|204444.8|204319.8|204450.7|204325.7|204433.8|204308.8|21
1731401670000|2024-11-12 08:54:30|204443.4|204318.4|204433.5|204308.5|204446.9|204321.9|204433|204308|13
1731401680000|2024-11-12 08:54:40|204432.1|204307.1|204457.8|204332.8|204457.8|204332.8|204426.5|204301.5|12
1731401690000|2024-11-12 08:54:50|204457.1|204332.1|204470.8|204345.8|204480|204355|204445.8|204320.8|17
1731401700000|2024-11-12 08:55:00|204463.9|204338.9|204469|204344|204469.2|204344.2|204458.9|204333.9|21
1731401710000|2024-11-12 08:55:10|204469.2|204344.2|204480.3|204355.3|204481.1|204356.1|204469.2|204344.2|7
1731401720000|2024-11-12 08:55:20|204480.9|204355.9|204459.7|204334.7|204480.9|204367.4|204414.2|204328.5|27
1731401730000|2024-11-12 08:55:30|204458.5|204333.5|204462.1|204337.1|204463|204338|204458.5|204333.5|24
1731401740000|2024-11-12 08:55:40|204461.5|204336.5|204486.9|204361.9|204487.6|204362.6|204460.4|204335.4|21
1731401750000|2024-11-12 08:55:50|204488.4|204363.4|204481.3|204356.3|204488.4|204363.4|204481.3|204356.3|15
1731401760000|2024-11-12 08:56:00|204432.8|204382.8|204364.7|204239.7|204432.8|204382.8|204359.5|204234.5|22
1731401770000|2024-11-12 08:56:10|204360.4|204235.4|204372.6|204247.6|204389.3|204264.3|204360.4|204235.4|32
1731401780000|2024-11-12 08:56:20|204369.4|204244.4|204357.4|204232.4|204369.4|204262.9|204309.2|204224.4|17
1731401790000|2024-11-12 08:56:30|204359.3|204234.3|204335.8|204210.8|204362.9|204237.9|204332.3|204207.3|17
1731401800000|2024-11-12 08:56:40|204336.1|204211.1|204370.5|204245.5|204370.5|204245.5|204334.3|204209.3|24
1731401810000|2024-11-12 08:56:50|204355.3|204230.3|204356.2|204231.2|204369.8|204264|204314|204212.7|20
1731401820000|2024-11-12 08:57:00|204353.1|204228.1|204335.6|204210.6|204375.8|204258|204306.8|204209|34
1731401830000|2024-11-12 08:57:10|204335.5|204210.5|204357.3|204232.3|204367.5|204242.5|204335.5|204210.5|24
1731401840000|2024-11-12 08:57:20|204358.9|204233.9|204426.1|204301.1|204449.4|204344.4|204353.6|204228.6|30
1731401850000|2024-11-12 08:57:30|204442.5|204317.5|204483.7|204358.7|204483.7|204358.7|204436.2|204311.2|27
1731401860000|2024-11-12 08:57:40|204474.9|204349.9|204481|204356|204486.9|204371.4|204421.4|204315.3|19
1731401870000|2024-11-12 08:57:50|204476.8|204351.8|204477.3|204352.3|204477.5|204352.5|204473.2|204348.2|10
1731401880000|2024-11-12 08:58:00|204474.7|204349.7|204486.2|204361.2|204508.6|204400.5|204442|204346.7|25
1731401890000|2024-11-12 08:58:10|204490.2|204365.2|204486.7|204361.7|204493.9|204368.9|204484.1|204359.1|35
1731401900000|2024-11-12 08:58:20|204485.5|204360.5|204439.1|204389.1|204493.4|204409.3|204433.1|204360.2|36
1731401910000|2024-11-12 08:58:30|204434.4|204384.4|204418.6|204368.6|204438.3|204388.3|204411.9|204361.9|14
1731401920000|2024-11-12 08:58:40|204413.7|204363.7|204405.5|204355.5|204419.2|204369.2|204401.9|204351.9|18
1731401930000|2024-11-12 08:58:50|204405.8|204355.8|204421.9|204371.9|204421.9|204371.9|204403.3|204353.3|21
1731401940000|2024-11-12 08:59:00|204398.7|204348.7|204414.1|204364.1|204421.4|204371.4|204398.7|204348.7|20
1731401950000|2024-11-12 08:59:10|204416.6|204366.6|204410.6|204360.6|204420|204370|204399.3|204349.3|31
1731401960000|2024-11-12 08:59:20|204410.5|204360.5|204407.1|204357.1|204411.4|204361.4|204405.6|204355.6|19
1731401970000|2024-11-12 08:59:30|204408.1|204358.1|204404.8|204354.8|204410.3|204360.3|204404.8|204354.8|15
1731401980000|2024-11-12 08:59:40|204397.9|204347.9|204404.3|204354.3|204416.9|204366.9|204388.6|204338.6|32
1731401990000|2024-11-12 08:59:50|204402.3|204352.3|204425.8|204375.8|204428|204378|204400.9|204350.9|29
1731402000000|2024-11-12 09:00:00|204419.5|204369.5|204424.9|204374.9|204428.6|204378.6|204418.4|204368.4|23
1731402010000|2024-11-12 09:00:10|204420.7|204370.7|204416.8|204366.8|204426.6|204376.6|204403.5|204353.5|22
1731402020000|2024-11-12 09:00:20|204424.5|204374.5|204417|204367|204424.5|204374.5|204414.7|204364.7|11
1731402030000|2024-11-12 09:00:30|204427.1|204377.1|204423.1|204373.1|204427.1|204377.1|204417.5|204367.5|13
1731402040000|2024-11-12 09:00:40|204425.9|204375.9|204506.7|204456.7|204510.9|204460.9|204425.9|204375.9|30
1731402050000|2024-11-12 09:00:50|204506.5|204456.5|204507.5|204457.5|204508.4|204458.4|204494.8|204444.8|29
1731402060000|2024-11-12 09:01:00|204501.1|204451.1|204479.2|204429.2|204508.2|204458.2|204468.3|204418.3|32
1731402070000|2024-11-12 09:01:10|204479.1|204429.1|204500.8|204450.8|204512.8|204452|204467.4|204380.6|21
1731402080000|2024-11-12 09:01:20|204501|204451|204504|204454|204510.8|204460.8|204501|204451|18
1731402090000|2024-11-12 09:01:30|204514.4|204464.4|204525.6|204475.6|204525.6|204475.6|204514.4|204464.4|25
1731402100000|2024-11-12 09:01:40|204525.4|204475.4|204516.3|204466.3|204527.6|204477.6|204514.1|204464.1|11
1731402110000|2024-11-12 09:01:50|204520|204470|204465.7|204415.7|204520.6|204470.6|204459.6|204409.6|17
1731402120000|2024-11-12 09:02:00|204460.7|204410.7|204452.2|204327.2|204501.6|204422.2|204429.5|204327.2|32
1731402130000|2024-11-12 09:02:10|204416.2|204366.2|204418.9|204368.9|204460.9|204374.9|204415.4|204323.7|20
1731402140000|2024-11-12 09:02:20|204421.5|204371.5|204488.6|204363.6|204492.7|204403.7|204421.5|204359|23
1731402150000|2024-11-12 09:02:30|204487.2|204362.2|204480.1|204355.1|204495.3|204370.3|204477.1|204352.1|19
1731402160000|2024-11-12 09:02:40|204484.4|204359.4|204496.5|204371.5|204496.5|204371.5|204484.4|204359.4|16
1731402170000|2024-11-12 09:02:50|204494.1|204369.1|204491|204366|204495.9|204370.9|204486.8|204361.8|19
1731402180000|2024-11-12 09:03:00|204484.7|204359.7|204503.6|204378.6|204549.3|204468.2|204484.7|204359.7|31
1731402190000|2024-11-12 09:03:10|204490.8|204365.8|204456|204331|204490.8|204371.2|204410.6|204317.9|23
1731402200000|2024-11-12 09:03:20|204452.9|204327.9|204450.4|204325.4|204453.2|204328.2|204450.4|204325.4|3
1731402210000|2024-11-12 09:03:30|204452.2|204327.2|204457.6|204332.6|204460.7|204335.7|204446.9|204321.9|11
1731402220000|2024-11-12 09:03:40|204460.7|204335.7|204456.9|204331.9|204461.7|204336.7|204453.8|204328.8|6
1731402230000|2024-11-12 09:03:50|204463.2|204338.2|204463.4|204338.4|204470.1|204345.1|204459|204334|15
1731402240000|2024-11-12 09:04:00|204458|204333|204456.8|204331.8|204460.5|204335.5|204449.6|204324.6|14
1731402250000|2024-11-12 09:04:10|204459.7|204334.7|204499.5|204374.5|204503.2|204378.2|204456.7|204331.7|9
1731402260000|2024-11-12 09:04:20|204497.7|204372.7|204496.2|204371.2|204503.4|204416|204457.2|204362.8|23
1731402270000|2024-11-12 09:04:30|204493.5|204368.5|204451.1|204326.1|204493.5|204368.5|204451.1|204326.1|14
1731402280000|2024-11-12 09:04:40|204450.9|204325.9|204413.1|204288.1|204450.9|204325.9|204405.7|204280.7|13
1731402290000|2024-11-12 09:04:50|204417.8|204292.8|204411|204286|204417.8|204292.8|204404.2|204279.2|11
1731402300000|2024-11-12 09:05:00|204410.8|204285.8|204411.5|204286.5|204411.7|204286.7|204410.8|204285.8|5
1731402310000|2024-11-12 09:05:10|204411.3|204286.3|204411.5|204286.5|204411.9|204286.9|204410.4|204285.4|11
1731402320000|2024-11-12 09:05:20|204411.4|204286.4|204419.1|204294.1|204424.3|204299.3|204411.4|204286.4|18
1731402330000|2024-11-12 09:05:30|204416.4|204291.4|204537.1|204412.1|204537.1|204420.7|204413.4|204288.4|30
1731402340000|2024-11-12 09:05:40|204539.3|204414.3|204525.6|204400.6|204594.4|204501.7|204489.2|204394.7|25
1731402350000|2024-11-12 09:05:50|204522.7|204397.7|204524.3|204399.3|204534.5|204409.5|204453.7|204377.5|22
1731402360000|2024-11-12 09:06:00|204532.6|204407.6|204517.1|204392.1|204551.9|204474.7|204512.4|204387.4|18
1731402370000|2024-11-12 09:06:10|204514.6|204389.6|204506.5|204381.5|204524.6|204399.6|204506.5|204381.5|14
1731402380000|2024-11-12 09:06:20|204511.7|204386.7|204469.8|204419.8|204514.2|204423.9|204464.1|204376.1|19
1731402390000|2024-11-12 09:06:30|204471|204421|204508.2|204383.2|204508.3|204424.4|204466.6|204383.2|8
1731402400000|2024-11-12 09:06:40|204508|204383|204549.1|204424.1|204552.6|204460.3|204464.4|204374.9|21
1731402410000|2024-11-12 09:06:50|204549.3|204424.3|204549.9|204424.9|204552.6|204427.6|204548.9|204423.9|8
1731402420000|2024-11-12 09:07:00|204546.1|204421.1|204546.6|204421.6|204549.9|204424.9|204546.1|204421.1|6
1731402430000|2024-11-12 09:07:10|204547.3|204422.3|204583.5|204458.5|204583.5|204495.7|204530.1|204421.3|21
1731402440000|2024-11-12 09:07:20|204583.7|204458.7|204591.4|204466.4|204593.2|204468.2|204583.7|204458.7|11
1731402450000|2024-11-12 09:07:30|204589.2|204464.2|204614.9|204489.9|204614.9|204531.3|204581.3|204464.2|7
1731402460000|2024-11-12 09:07:40|204619|204494|204602.4|204552.4|204619|204552.4|204588.6|204494|21
1731402470000|2024-11-12 09:07:50|204605.5|204555.5|204599.5|204549.5|204609|204559|204592.4|204542.4|17
1731402480000|2024-11-12 09:08:00|204598.6|204548.6|204600.4|204550.4|204610.6|204560.6|204598|204548|16
1731402490000|2024-11-12 09:08:10|204596.8|204546.8|204633.7|204583.7|204644|204594|204596.5|204546.5|12
1731402500000|2024-11-12 09:08:20|204636.2|204586.2|204638.2|204588.2|204647.1|204597.1|204632.5|204582.5|15
1731402510000|2024-11-12 09:08:30|204638.4|204588.4|204627.9|204577.9|204641.6|204591.6|204626.1|204576.1|18
1731402520000|2024-11-12 09:08:40|204625.1|204575.1|204651.3|204526.3|204656.6|204581.6|204610.5|204515.5|25
1731402530000|2024-11-12 09:08:50|204651.5|204526.5|204629.2|204579.2|204657.4|204583.3|204627.9|204520.1|24
1731402540000|2024-11-12 09:09:00|204628.8|204578.8|204639.5|204589.5|204643.6|204593.6|204626.2|204576.2|22
1731402550000|2024-11-12 09:09:10|204643.5|204593.5|204671.2|204546.2|204671.2|204596.2|204625.4|204535.9|13
1731402560000|2024-11-12 09:09:20|204669.2|204544.2|204632.2|204582.2|204671.2|204582.2|204628.4|204540.7|11
1731402570000|2024-11-12 09:09:30|204632.1|204582.1|204642.5|204592.5|204642.7|204592.7|204632.1|204582.1|10
1731402580000|2024-11-12 09:09:40|204642.7|204592.7|204632.3|204582.3|204663.4|204592.7|204616.8|204535.1|9
1731402590000|2024-11-12 09:09:50|204631.9|204581.9|204667.5|204542.5|204675.7|204584.8|204631.9|204523.8|22
1731402600000|2024-11-12 09:10:00|204657.7|204532.7|204657.3|204532.3|204669.2|204575.8|204625.8|204529.5|22
1731402610000|2024-11-12 09:10:10|204651.9|204526.9|204650.7|204525.7|204665.4|204540.4|204641|204516|16
1731402620000|2024-11-12 09:10:20|204644.4|204519.4|204595.7|204545.7|204647.1|204547.3|204588.2|204500.9|12
1731402630000|2024-11-12 09:10:30|204593.4|204543.4|204592.3|204542.3|204593.7|204543.7|204585.9|204535.9|12
1731402640000|2024-11-12 09:10:40|204594.6|204544.6|204602.7|204552.7|204606.5|204556.5|204592.8|204542.8|13
1731402650000|2024-11-12 09:10:50|204594.7|204544.7|204599.1|204549.1|204607.1|204557.1|204589.2|204539.2|8
1731402660000|2024-11-12 09:11:00|204596.1|204546.1|204597.7|204547.7|204610.6|204560.6|204590.9|204540.9|27
1731402670000|2024-11-12 09:11:10|204603.9|204553.9|204607.3|204557.3|204609.4|204559.4|204595.8|204545.8|18
1731402680000|2024-11-12 09:11:20|204599.7|204549.7|204630.3|204505.3|204646.9|204559.3|204594.6|204505.3|17
1731402690000|2024-11-12 09:11:30|204627|204502|204637.8|204512.8|204640.6|204552.5|204602.2|204502|11
1731402700000|2024-11-12 09:11:40|204634.1|204509.1|204630.7|204505.7|204634.4|204549.3|204588.7|204505.7|10
1731402710000|2024-11-12 09:11:50|204631.2|204506.2|204632.8|204507.8|204635.7|204510.7|204631.2|204506.2|7
1731402720000|2024-11-12 09:12:00|204629.9|204504.9|204624.1|204499.1|204629.9|204504.9|204621.2|204496.2|14
1731402730000|2024-11-12 09:12:10|204624.6|204499.6|204591.8|204541.8|204624.6|204541.8|204585.1|204493.1|10
1731402740000|2024-11-12 09:12:20|204592.3|204542.3|204592.2|204542.2|204592.3|204542.3|204589.3|204539.3|5
1731402750000|2024-11-12 09:12:30|204591.8|204541.8|204599.3|204549.3|204602.4|204552.4|204587.7|204537.7|9
1731402760000|2024-11-12 09:12:40|204597.1|204547.1|204600.5|204550.5|204603.6|204553.6|204596.4|204546.4|10
1731402770000|2024-11-12 09:12:50|204604|204554|204708.8|204583.8|204712|204610.1|204601.1|204551.1|14
1731402780000|2024-11-12 09:13:00|204708.7|204583.7|204712.5|204587.5|204715.6|204590.6|204708.6|204583.6|7
1731402790000|2024-11-12 09:13:10|204715|204590|204715.4|204590.4|204715.4|204590.4|204712.5|204587.5|5
1731402800000|2024-11-12 09:13:20|204715.1|204590.1|204672.4|204622.4|204722.5|204624.5|204672.4|204586.6|9
1731402810000|2024-11-12 09:13:30|204670.1|204620.1|204676.7|204626.7|204714.3|204630.3|204669.2|204578.1|16
1731402820000|2024-11-12 09:13:40|204674.3|204624.3|204668.2|204618.2|204705.9|204633.7|204662.5|204580.9|22
1731402830000|2024-11-12 09:13:50|204671.6|204621.6|204701.9|204576.9|204701.9|204635.1|204662.8|204576.9|19
1731402840000|2024-11-12 09:14:00|204701|204576|204702|204577|204710.2|204585.2|204700.7|204575.7|15
1731402850000|2024-11-12 09:14:10|204702.3|204577.3|204709.9|204584.9|204711.3|204586.3|204702.3|204577.3|9
1731402860000|2024-11-12 09:14:20|204714.2|204589.2|204709.5|204584.5|204718.8|204593.8|204700.9|204575.9|13
1731402870000|2024-11-12 09:14:30|204708.7|204583.7|204682.6|204632.6|204713.2|204632.6|204682.6|204581.6|9
1731402880000|2024-11-12 09:14:40|204682.8|204632.8|204680.4|204630.4|204684.3|204634.3|204680.4|204630.4|8
1731402890000|2024-11-12 09:14:50|204683.6|204633.6|204680.8|204630.8|204686.5|204636.5|204680.8|204630.8|5
1731402900000|2024-11-12 09:15:00|204678.4|204628.4|204673|204623|204678.4|204628.4|204671|204621|6
1731402910000|2024-11-12 09:15:10|204673.2|204623.2|204643.3|204593.3|204701.2|204623.3|204639.3|204566|16
1731402920000|2024-11-12 09:15:20|204640.5|204590.5|204643.8|204593.8|204644.5|204594.5|204633.7|204583.7|8
1731402930000|2024-11-12 09:15:30|204642|204592|204639.8|204589.8|204642|204592|204632.6|204582.6|12
1731402940000|2024-11-12 09:15:40|204637.1|204587.1|204638.6|204588.6|204642|204592|204637.1|204587.1|11
1731402950000|2024-11-12 09:15:50|204637.9|204587.9|204641|204591|204641|204591|204628.2|204578.2|10
1731402960000|2024-11-12 09:16:00|204640.7|204590.7|204642.1|204592.1|204642.6|204592.6|204639.6|204589.6|4
1731402970000|2024-11-12 09:16:10|204645.3|204595.3|204737.2|204612.2|204740.8|204661.1|204644.4|204594.4|23
1731402980000|2024-11-12 09:16:20|204742.8|204617.8|204736.5|204611.5|204742.8|204617.8|204730|204605|26
1731402990000|2024-11-12 09:16:30|204730|204605|204704.3|204654.3|204746.6|204654.3|204704.3|204605|11
1731403000000|2024-11-12 09:16:40|204707.1|204657.1|204741.2|204616.2|204741.2|204657.2|204706.3|204601.9|16
1731403010000|2024-11-12 09:16:50|204743|204618|204741|204616|204743|204618|204732.5|204607.5|11
1731403020000|2024-11-12 09:17:00|204734.9|204684.9|204734.1|204609.1|204748.5|204684.9|204710.9|204608.8|20
1731403030000|2024-11-12 09:17:10|204738.2|204613.2|204712|204587|204738.2|204623.3|204665.8|204584.2|10
1731403040000|2024-11-12 09:17:20|204715.8|204590.8|204713.1|204588.1|204716|204591|204713.1|204588.1|5
1731403050000|2024-11-12 09:17:30|204712.9|204587.9|204721.6|204596.6|204738.5|204613.5|204710|204585|16
1731403060000|2024-11-12 09:17:40|204719.3|204594.3|204685.3|204635.3|204722.4|204635.3|204679.6|204593.6|6
1731403070000|2024-11-12 09:17:50|204682.9|204632.9|204681.6|204631.6|204682.9|204632.9|204678.9|204628.9|5
1731403080000|2024-11-12 09:18:00|204676.2|204626.2|204677.8|204627.8|204685.6|204635.6|204676.2|204626.2|13
1731403090000|2024-11-12 09:18:10|204677.6|204627.6|204670|204620|204677.6|204627.6|204669.6|204619.6|4
1731403100000|2024-11-12 09:18:20|204675.5|204625.5|204678.2|204628.2|204683.5|204633.5|204675.5|204625.5|8
1731403110000|2024-11-12 09:18:30|204678|204628|204682.2|204632.2|204684|204634|204678|204628|9
1731403120000|2024-11-12 09:18:40|204685.1|204635.1|204685.2|204635.2|204685.4|204635.4|204682.4|204632.4|7
1731403130000|2024-11-12 09:18:50|204682.4|204632.4|204685.2|204635.2|204685.4|204635.4|204681.5|204631.5|8
1731403140000|2024-11-12 09:19:00|204678.5|204628.5|204671.5|204621.5|204678.5|204628.5|204671.5|204621.5|3
1731403150000|2024-11-12 09:19:10|204668.4|204618.4|204709.7|204584.7|204709.7|204618.4|204663.5|204576.3|12
1731403160000|2024-11-12 09:19:20|204714.9|204589.9|204676.3|204626.3|204721.1|204629.1|204672.3|204587.6|22
1731403170000|2024-11-12 09:19:30|204675.9|204625.9|204672.8|204547.8|204679.9|204629.9|204667.1|204544.1|16
1731403180000|2024-11-12 09:19:40|204669.1|204544.1|204667.1|204542.1|204672.6|204547.6|204667.1|204542.1|9
1731403190000|2024-11-12 09:19:50|204667.9|204542.9|204661.8|204536.8|204674.9|204549.9|204661.8|204536.8|9
1731403200000|2024-11-12 09:20:00|204655.8|204530.8|204656.3|204531.3|204670.8|204545.8|204616|204491|14
1731403210000|2024-11-12 09:20:10|204652.3|204527.3|204654.7|204529.7|204656.5|204531.5|204650|204525|8
1731403220000|2024-11-12 09:20:20|204650.5|204525.5|204662.3|204537.3|204662.3|204537.3|204646.1|204521.1|16
1731403230000|2024-11-12 09:20:30|204657.5|204532.5|204635.4|204510.4|204660.7|204535.7|204631.5|204506.5|29
1731403240000|2024-11-12 09:20:40|204636.4|204511.4|204677.1|204552.1|204683.7|204576.7|204626.7|204507.5|30
1731403250000|2024-11-12 09:20:50|204678.7|204553.7|204683.4|204558.4|204687.3|204562.3|204670|204545|34
1731403260000|2024-11-12 09:21:00|204684.2|204559.2|204680|204555|204684.2|204559.2|204675.4|204550.4|26
1731403270000|2024-11-12 09:21:10|204677.5|204552.5|204681|204556|204681.1|204556.1|204677.3|204552.3|12
1731403280000|2024-11-12 09:21:20|204680.8|204555.8|204681.5|204556.5|204681.5|204556.5|204676.3|204551.3|16
1731403290000|2024-11-12 09:21:30|204670|204545|204677.6|204552.6|204680.1|204555.1|204670|204545|28
1731403300000|2024-11-12 09:21:40|204677.7|204552.7|204677.7|204552.7|204681.7|204556.7|204677.2|204552.2|10
1731403310000|2024-11-12 09:21:50|204681.4|204556.4|204715|204590|204718.1|204593.1|204681.4|204556.4|23
1731403320000|2024-11-12 09:22:00|204714.2|204589.2|204716.8|204591.8|204719.2|204594.2|204711.4|204586.4|32
1731403330000|2024-11-12 09:22:10|204719.5|204594.5|204717.6|204592.6|204721.7|204596.7|204713.3|204588.3|29
1731403340000|2024-11-12 09:22:20|204717|204592|204720.5|204595.5|204720.5|204595.5|204713.6|204588.6|34
1731403350000|2024-11-12 09:22:30|204713.5|204588.5|204754.7|204629.7|204754.7|204629.7|204713.5|204588.5|33
1731403360000|2024-11-12 09:22:40|204752.8|204627.8|204760.2|204635.2|204760.2|204635.2|204742.8|204617.8|29
1731403370000|2024-11-12 09:22:50|204763.7|204638.7|204790.2|204665.2|204794.6|204709.1|204744.7|204638.7|30
1731403380000|2024-11-12 09:23:00|204796.2|204671.2|204789.6|204664.6|204798.1|204673.1|204787.7|204662.7|31
1731403390000|2024-11-12 09:23:10|204793|204668|204794.8|204669.8|204800.3|204675.3|204787.8|204662.8|36
1731403400000|2024-11-12 09:23:20|204794.6|204669.6|204792.2|204742.2|204799.4|204749.4|204756.1|204669.6|30
1731403410000|2024-11-12 09:23:30|204791.5|204741.5|204801.1|204751.1|204802.6|204752.6|204791.3|204741.3|25
1731403420000|2024-11-12 09:23:40|204791.6|204741.6|204792.5|204742.5|204801.2|204751.2|204791.6|204741.6|34
1731403430000|2024-11-12 09:23:50|204795.7|204745.7|204793.5|204743.5|204798.3|204748.3|204789.4|204739.4|32
1731403440000|2024-11-12 09:24:00|204789.8|204739.8|204797.1|204747.1|204799|204749|204786.2|204736.2|25
1731403450000|2024-11-12 09:24:10|204792.3|204742.3|204804.1|204754.1|204804.1|204754.1|204787.6|204737.6|27
1731403460000|2024-11-12 09:24:20|204875.2|204825.2|204917.6|204792.6|204920.8|204825.2|204875.2|204779.7|38
1731403470000|2024-11-12 09:24:30|204918.6|204793.6|204920.8|204795.8|204926.1|204801.1|204905.7|204780.7|18
1731403480000|2024-11-12 09:24:40|204920.1|204795.1|204905|204780|204921.6|204796.6|204904.5|204779.5|20
1731403490000|2024-11-12 09:24:50|204901.3|204776.3|204852.2|204727.2|204901.3|204776.3|204841.8|204716.8|13
1731403500000|2024-11-12 09:25:00|204845.4|204720.4|204833.7|204708.7|204853.5|204728.5|204809.9|204684.9|16
1731403510000|2024-11-12 09:25:10|204834.5|204709.5|204834.3|204709.3|204845.3|204720.3|204828.7|204703.7|33
1731403520000|2024-11-12 09:25:20|204818.5|204693.5|204828.4|204703.4|204828.4|204703.4|204818.5|204693.5|10
1731403530000|2024-11-12 09:25:30|204822.1|204697.1|204845.4|204720.4|204848.8|204755.1|204805.1|204697.1|6
1731403540000|2024-11-12 09:25:40|204847.5|204722.5|204886|204761|204889.8|204764.8|204847.5|204722.5|6
1731403550000|2024-11-12 09:25:50|204886.7|204761.7|204886.3|204761.3|204891.1|204766.1|204883.3|204758.3|11
1731403560000|2024-11-12 09:26:00|204890.3|204765.3|204882.4|204757.4|204890.7|204765.7|204880.6|204755.6|15
1731403570000|2024-11-12 09:26:10|204877.3|204752.3|204890.3|204765.3|204891.1|204766.1|204877.3|204752.3|7
1731403580000|2024-11-12 09:26:20|204888.1|204763.1|204874.2|204749.2|204891.2|204766.2|204874|204749|12
1731403590000|2024-11-12 09:26:30|204873.5|204748.5|204877.8|204752.8|204879.4|204754.4|204871.6|204746.6|22
1731403600000|2024-11-12 09:26:40|204873.2|204748.2|204878.1|204753.1|204879.1|204754.1|204873|204748|15
1731403610000|2024-11-12 09:26:50|204882.7|204757.7|204875|204750|204885.1|204760.1|204872.9|204747.9|24
1731403620000|2024-11-12 09:27:00|204865.4|204740.4|204874.8|204749.8|204883.6|204758.6|204865.4|204740.4|24
1731403630000|2024-11-12 09:27:10|204873|204748|204875.6|204750.6|204877.7|204752.7|204865.2|204740.2|25
1731403640000|2024-11-12 09:27:20|204877.7|204752.7|204869.6|204744.6|204877.7|204752.7|204865.3|204740.3|22
1731403650000|2024-11-12 09:27:30|204871.6|204746.6|204873.3|204748.3|204874.3|204749.3|204867.4|204742.4|14
1731403660000|2024-11-12 09:27:40|204888.8|204763.8|204924.8|204799.8|204925.1|204800.1|204888.8|204763.8|15
1731403670000|2024-11-12 09:27:50|204924.2|204799.2|204922.4|204797.4|204924.8|204799.8|204921.4|204796.4|17
1731403680000|2024-11-12 09:28:00|204922.1|204797.1|204930.8|204805.8|204934.9|204809.9|204898.4|204773.4|19
1731403690000|2024-11-12 09:28:10|204930|204805|204933.3|204808.3|204937.5|204812.5|204928.5|204803.5|16
1731403700000|2024-11-12 09:28:20|204935.5|204810.5|204985.9|204860.9|204997.5|204872.5|204935.1|204810.1|28
1731403710000|2024-11-12 09:28:30|204980|204855|205029.3|204904.3|205029.3|204904.3|204980|204855|25
1731403720000|2024-11-12 09:28:40|205018.9|204893.9|204987.9|204862.9|205025|204900|204987.9|204862.9|27
1731403730000|2024-11-12 09:28:50|204992.2|204867.2|204985.3|204860.3|204992.2|204867.2|204985.3|204860.3|8
1731403740000|2024-11-12 09:29:00|204980.4|204855.4|204958.5|204833.5|204982.9|204857.9|204952.5|204827.5|23
1731403750000|2024-11-12 09:29:10|204959.9|204834.9|204966.1|204841.1|204969.3|204844.3|204959.7|204834.7|12
1731403760000|2024-11-12 09:29:20|204965.6|204840.6|204969.8|204844.8|204969.8|204844.8|204950.4|204825.4|10
1731403770000|2024-11-12 09:29:30|204958.5|204833.5|204952|204827|204958.5|204833.5|204951.7|204826.7|18
1731403780000|2024-11-12 09:29:40|204956.7|204831.7|204962|204837|204962|204837|204955|204830|24
1731403790000|2024-11-12 09:29:50|204959.1|204834.1|204959.7|204834.7|204961.7|204836.7|204958.4|204833.4|14
1731403800000|2024-11-12 09:30:00|204954.2|204829.2|205029.7|204904.7|205035.5|204910.5|204838.7|204782.9|32
1731403810000|2024-11-12 09:30:10|205025.5|204900.5|205036.5|204911.5|205047.3|204922.3|205025.5|204900.5|23
1731403820000|2024-11-12 09:30:20|205027.9|204902.9|205006.1|204956.1|205052.1|204956.1|204996.9|204902.9|26
1731403830000|2024-11-12 09:30:30|205037.6|204912.6|205037.3|204912.3|205046.4|204958.1|204999.9|204901.8|36
1731403840000|2024-11-12 09:30:40|205036.6|204911.6|205045.6|204920.6|205051.4|204926.4|205030.4|204905.4|38
1731403850000|2024-11-12 09:30:50|205045|204920|205045|204920|205049.6|204924.6|205037.9|204912.9|25
1731403860000|2024-11-12 09:31:00|204976.5|204926.5|205020.8|204970.8|205024.8|204974.8|204974.4|204924.4|21
1731403870000|2024-11-12 09:31:10|205017.9|204967.9|205017.9|204967.9|205021.2|204971.2|205017.7|204967.7|13
1731403880000|2024-11-12 09:31:20|205018.1|204968.1|205018.4|204968.4|205018.9|204968.9|205017.7|204967.7|6
1731403900000|2024-11-12 09:31:40|205017|204967|205040.2|204915.2|205040.5|204967|205001.9|204910.6|31
1731403910000|2024-11-12 09:31:50|205038.4|204913.4|204985.4|204860.4|205038.4|204921.3|204938.4|204852.3|30
1731403920000|2024-11-12 09:32:00|204969.8|204844.8|204970|204845|204974|204889.2|204921.8|204826|25
1731403930000|2024-11-12 09:32:10|204949.8|204824.8|204966.8|204841.8|204968.6|204843.6|204883.5|204824.8|37
1731403940000|2024-11-12 09:32:20|204967.7|204842.7|204923.7|204798.7|204967.7|204859.5|204901.9|204791.8|33
1731403950000|2024-11-12 09:32:30|204923.8|204798.8|204920.2|204795.2|204926.6|204801.6|204915.5|204790.5|14
1731403960000|2024-11-12 09:32:40|204910.4|204785.4|204915.2|204790.2|204918.5|204793.5|204901|204776|15
1731403970000|2024-11-12 09:32:50|204911.3|204786.3|204926.7|204801.7|204932.9|204807.9|204905.6|204780.6|17
1731403980000|2024-11-12 09:33:00|204926.6|204801.6|204930.4|204805.4|204931.4|204806.4|204925.9|204800.9|11
1731403990000|2024-11-12 09:33:10|204930.6|204805.6|204926.5|204801.5|204930.6|204805.6|204922.5|204797.5|11
1731404000000|2024-11-12 09:33:20|204927|204802|204910.7|204785.7|204927|204824.4|204874.4|204774.4|26
1731404010000|2024-11-12 09:33:30|204904.1|204779.1|204840.6|204715.6|204914.5|204789.5|204832.5|204715.6|22
1731404020000|2024-11-12 09:33:40|204842.4|204717.4|204849.3|204799.3|204886|204808.8|204815.9|204716.1|25
1731404030000|2024-11-12 09:33:50|204848.8|204798.8|204890.8|204840.8|204891.7|204841.7|204842.2|204792.2|25
1731404040000|2024-11-12 09:34:00|204891.6|204841.6|204889.9|204839.9|204891.8|204841.8|204889.9|204839.9|18
1731404050000|2024-11-12 09:34:10|204890.1|204840.1|204908.6|204783.6|204908.6|204840.1|204867|204776|17
1731404060000|2024-11-12 09:34:20|204901|204776|204905.1|204780.1|204905.1|204780.1|204900.7|204775.7|3
1731404070000|2024-11-12 09:34:30|204887.9|204762.9|204851.1|204801.1|204887.9|204806.4|204839.2|204762.9|34
1731404080000|2024-11-12 09:34:40|204887.8|204837.8|204930.9|204880.9|204968.2|204894.3|204887.8|204837.8|20
1731404090000|2024-11-12 09:34:50|204931.1|204881.1|204935.6|204885.6|204945.7|204895.7|204925.9|204875.9|26
1731404100000|2024-11-12 09:35:00|204935|204885|204928|204878|204935.4|204885.4|204921.6|204871.6|14
1731404110000|2024-11-12 09:35:10|204928.1|204878.1|204929.4|204879.4|204929.4|204879.4|204921|204871|5
1731404120000|2024-11-12 09:35:20|204929.3|204879.3|204958.1|204908.1|204969.4|204919.4|204929.1|204879.1|24
1731404130000|2024-11-12 09:35:30|204961.2|204911.2|204955.3|204905.3|204961.2|204911.2|204955.3|204905.3|11
1731404140000|2024-11-12 09:35:40|204950.2|204900.2|204938.7|204888.7|204983|204905.1|204929.2|204852.6|13
1731404150000|2024-11-12 09:35:50|204941.4|204891.4|204945|204895|204947.3|204897.3|204933.7|204883.7|16
1731404160000|2024-11-12 09:36:00|204934.3|204884.3|204934.5|204884.5|204939.8|204889.8|204923.4|204873.4|15
1731404170000|2024-11-12 09:36:10|204934|204884|204921.5|204871.5|204934|204884|204918.2|204868.2|11
1731404180000|2024-11-12 09:36:20|204921.7|204871.7|204921.4|204871.4|204925.9|204875.9|204921.4|204871.4|9
1731404190000|2024-11-12 09:36:30|204915.8|204865.8|204918.3|204868.3|204928.7|204878.7|204889.2|204839.2|20
1731404200000|2024-11-12 09:36:40|204918.5|204868.5|204956.6|204831.6|204964.1|204876.2|204918.5|204827.3|25
1731404210000|2024-11-12 09:36:50|204956.7|204831.7|204921.5|204871.5|204961.1|204873.1|204918.4|204829.5|17
1731404220000|2024-11-12 09:37:00|204918.5|204868.5|205000|204875|205008.8|204912.9|204918.5|204821|19
1731404230000|2024-11-12 09:37:10|204993.6|204868.6|204924.8|204874.8|204999.8|204881.6|204924.3|204868.4|10
1731404240000|2024-11-12 09:37:20|204927.6|204877.6|204938.1|204888.1|204940.5|204890.5|204927.4|204877.4|12
1731404250000|2024-11-12 09:37:30|204940|204890|204974.3|204849.3|204975|204890|204935.3|204844.5|11
1731404260000|2024-11-12 09:37:40|204969|204844|204917.8|204867.8|204969|204883.2|204916.5|204837|34
1731404270000|2024-11-12 09:37:50|204918.3|204868.3|204920|204870|204921.3|204871.3|204915.8|204865.8|22
1731404280000|2024-11-12 09:38:00|204916|204866|204928.4|204878.4|204933.6|204883.6|204916|204866|21
1731404290000|2024-11-12 09:38:10|204927.9|204877.9|204925.8|204875.8|204931.4|204881.4|204922.5|204872.5|24
1731404300000|2024-11-12 09:38:20|204926.2|204876.2|204955.9|204830.9|204963.2|204881.3|204920.6|204830|20
1731404310000|2024-11-12 09:38:30|204955.7|204830.7|204882.9|204832.9|204955.7|204850.2|204867.3|204817.3|29
1731404320000|2024-11-12 09:38:40|204885.8|204835.8|204881.9|204831.9|204890.4|204840.4|204875.6|204825.6|14
1731404330000|2024-11-12 09:38:50|204877|204827|204883.2|204833.2|204883.8|204833.8|204876.3|204826.3|14
1731404340000|2024-11-12 09:39:00|204877.4|204827.4|204880.8|204830.8|204888.8|204838.8|204876.5|204826.5|15
1731404350000|2024-11-12 09:39:10|204884.6|204834.6|204875|204825|204887.8|204837.8|204875|204825|15
1731404360000|2024-11-12 09:39:20|204881.7|204831.7|204857.1|204807.1|204888.5|204832.6|204839.5|204760.1|27
1731404370000|2024-11-12 09:39:30|204891|204766|204889.8|204764.8|204891|204766|204889.3|204764.3|19
1731404380000|2024-11-12 09:39:40|204890|204765|204888.9|204763.9|204892.4|204767.4|204888.6|204763.6|16
1731404390000|2024-11-12 09:39:50|204889.2|204764.2|204905.4|204780.4|204910.2|204817.5|204867.5|204764.1|16
1731404400000|2024-11-12 09:40:00|204896.8|204771.8|204889.7|204764.7|204896.8|204771.8|204879.1|204754.1|15
1731404410000|2024-11-12 09:40:10|204889.8|204764.8|204921.3|204796.3|204927.3|204802.3|204889.7|204764.7|7
1731404420000|2024-11-12 09:40:20|204922.4|204797.4|204918.9|204793.9|204929.4|204804.4|204916.2|204791.2|16
1731404430000|2024-11-12 09:40:30|204919|204794|204919.7|204794.7|204928.3|204842|204881.4|204792.6|28
1731404440000|2024-11-12 09:40:40|204920|204795|204838.2|204788.2|204929.7|204804.7|204835|204785|10
1731404450000|2024-11-12 09:40:50|204818.3|204768.3|204873.3|204748.3|204881.2|204769.7|204817.9|204712.6|23
1731404460000|2024-11-12 09:41:00|204872.1|204747.1|204861.6|204736.6|204880.3|204755.3|204856|204731|27
1731404470000|2024-11-12 09:41:10|204862.2|204737.2|204864.4|204739.4|204872.1|204747.1|204855.3|204730.3|31
1731404480000|2024-11-12 09:41:20|204861|204736|204875.5|204750.5|204876.3|204751.3|204855.2|204730.2|29
1731404490000|2024-11-12 09:41:30|204875.6|204750.6|204849.4|204799.4|204883.2|204803|204839.3|204750.1|23
1731404500000|2024-11-12 09:41:40|204852.2|204802.2|204883.5|204758.5|204883.5|204802.2|204842|204750.9|28
1731404510000|2024-11-12 09:41:50|204882.5|204757.5|204848.6|204798.6|204882.5|204798.7|204842.5|204757.5|13
1731404520000|2024-11-12 09:42:00|204848.1|204798.1|204895.4|204845.4|204900.7|204850.7|204846.5|204796.5|17
1731404530000|2024-11-12 09:42:10|204898.2|204848.2|204898.4|204848.4|204907.5|204857.5|204894.6|204844.6|15
1731404540000|2024-11-12 09:42:20|204894.4|204844.4|204953.4|204903.4|205002.3|204911.9|204894.4|204844.4|19
1731404550000|2024-11-12 09:42:30|204951.3|204901.3|204950.5|204900.5|204992.3|204906.2|204944.2|204861.7|24
1731404560000|2024-11-12 09:42:40|204945.5|204895.5|204984.7|204934.7|204984.7|204934.7|204945.3|204895.3|13
1731404570000|2024-11-12 09:42:50|204982.2|204932.2|204977.9|204927.9|204988.9|204938.9|204977.9|204927.9|17
1731404580000|2024-11-12 09:43:00|204977.5|204927.5|204936.6|204886.6|204978.6|204928.6|204928.3|204878.3|23
1731404590000|2024-11-12 09:43:10|204931.4|204881.4|204939.6|204889.6|204940.4|204890.4|204931.1|204881.1|13
1731404600000|2024-11-12 09:43:20|204939.8|204889.8|204943.1|204893.1|204946.2|204896.2|204932.2|204882.2|19
1731404610000|2024-11-12 09:43:30|204940.6|204890.6|204935.7|204885.7|204940.6|204890.6|204932.9|204882.9|25
1731404620000|2024-11-12 09:43:40|204937.1|204887.1|204939.1|204889.1|204944.9|204894.9|204935.5|204885.5|20
1731404630000|2024-11-12 09:43:50|204939|204889|204945.2|204895.2|204949|204899|204931.3|204881.3|23
1731404640000|2024-11-12 09:44:00|204945|204895|204937.4|204887.4|204945|204895|204935.8|204885.8|15
1731404650000|2024-11-12 09:44:10|204937.6|204887.6|204937.4|204887.4|204938.1|204888.1|204937.2|204887.2|4
1731404660000|2024-11-12 09:44:20|204937.6|204887.6|204980.7|204930.7|205035.2|204930.9|204937.6|204886.6|20
1731404670000|2024-11-12 09:44:30|204980.4|204930.4|204985.3|204935.3|204992.7|204942.7|204976.7|204926.7|21
1731404680000|2024-11-12 09:44:40|204988.2|204938.2|205025.4|204975.4|205028.9|204978.9|204984.6|204934.6|28
1731404690000|2024-11-12 09:44:50|205025|204975|205026.2|204976.2|205028.3|204978.3|205021.3|204971.3|19
1731404700000|2024-11-12 09:45:00|205021.5|204971.5|205006.4|204956.4|205021.5|204971.5|205006.2|204956.2|24
1731404710000|2024-11-12 09:45:10|205006.2|204956.2|205007.1|204957.1|205014.7|204964.7|205002.8|204952.8|16
1731404720000|2024-11-12 09:45:20|205007.3|204957.3|205007.4|204957.4|205014.8|204964.8|205006.2|204956.2|22
1731404730000|2024-11-12 09:45:30|205022.5|204972.5|205001|204951|205022.5|204972.5|204997.8|204947.8|27
1731404740000|2024-11-12 09:45:40|205003.4|204953.4|205001.9|204951.9|205011.2|204961.2|205000.8|204950.8|18
1731404750000|2024-11-12 09:45:50|204999.1|204949.1|205001.3|204951.3|205003.1|204953.1|204999|204949|9
1731404760000|2024-11-12 09:46:00|204987.2|204937.2|204954.6|204829.6|204987.2|204937.2|204925|204823.7|25
1731404770000|2024-11-12 09:46:10|204907.6|204857.6|204951.5|204826.5|204956.3|204869.3|204907.5|204818.6|25
1731404780000|2024-11-12 09:46:20|204951.8|204826.8|204898.2|204848.2|204951.8|204848.7|204883.1|204810.8|25
1731404790000|2024-11-12 09:46:30|204902.7|204852.7|204893.9|204843.9|204910.5|204860.5|204893.9|204843.9|15
1731404800000|2024-11-12 09:46:40|204895.6|204845.6|204940|204815|204943.9|204858.2|204895.6|204814.3|25
1731404810000|2024-11-12 09:46:50|204940.1|204815.1|204821|204696|204940.1|204845.4|204800.3|204696|28
1731404820000|2024-11-12 09:47:00|204819.9|204694.9|204767.8|204717.8|204819.9|204734.3|204765.4|204694.9|27
1731404830000|2024-11-12 09:47:10|204775.6|204725.6|204765|204715|204776.2|204726.2|204764.1|204714.1|24
1731404840000|2024-11-12 09:47:20|204764.7|204714.7|204767.9|204717.9|204777.9|204727.9|204764.7|204714.7|20
1731404850000|2024-11-12 09:47:30|204772.5|204722.5|204765.1|204715.1|204772.5|204722.5|204757.1|204707.1|25
1731404860000|2024-11-12 09:47:40|204760.5|204710.5|204727.4|204677.4|204766.8|204716.8|204727.4|204677.4|17
1731404870000|2024-11-12 09:47:50|204727.6|204677.6|204713.8|204663.8|204729.9|204679.9|204710.1|204660.1|30
1731404880000|2024-11-12 09:48:00|204714|204664|204709.9|204659.9|204717.5|204667.5|204704.6|204654.6|29
1731404890000|2024-11-12 09:48:10|204712.6|204662.6|204709.5|204659.5|204712.6|204662.6|204702.2|204652.2|11
1731404900000|2024-11-12 09:48:20|204712|204662|204675.1|204625.1|204717.2|204667.2|204675.1|204625.1|23
1731404910000|2024-11-12 09:48:30|204677.7|204627.7|204669.5|204619.5|204677.7|204627.7|204665.4|204615.4|14
1731404920000|2024-11-12 09:48:40|204673|204623|204672.4|204622.4|204676.5|204626.5|204671.9|204621.9|11
1731404930000|2024-11-12 09:48:50|204672.9|204622.9|204678.1|204628.1|204678.1|204628.1|204672.4|204622.4|5
1731404940000|2024-11-12 09:49:00|204674.1|204624.1|204698.2|204648.2|204699.2|204649.2|204674.1|204624.1|24
1731404950000|2024-11-12 09:49:10|204697.8|204647.8|204701|204651|204741.9|204656.7|204697.8|204612.8|26
1731404960000|2024-11-12 09:49:20|204700.6|204650.6|204708.6|204658.6|204708.6|204658.6|204697.3|204647.3|22
1731404970000|2024-11-12 09:49:30|204698|204648|204739|204614|204741.7|204652.4|204697.2|204594|31
1731404980000|2024-11-12 09:49:40|204741.7|204616.7|204658|204608|204741.7|204623.3|204658|204608|30
1731404990000|2024-11-12 09:49:50|204660.7|204610.7|204659.8|204609.8|204698.6|204611.5|204654.9|204570.7|10
1731405000000|2024-11-12 09:50:00|204650.2|204600.2|204641.1|204591.1|204650.2|204600.2|204627.8|204577.8|19
1731405010000|2024-11-12 09:50:10|204635.4|204585.4|204676.2|204626.2|204687.1|204626.2|204633.3|204548.9|24
1731405020000|2024-11-12 09:50:20|204661.3|204611.3|204695.8|204570.8|204706.6|204616.2|204657.2|204570.8|18
1731405030000|2024-11-12 09:50:30|204698.6|204573.6|204693.5|204568.5|204699.9|204613.8|204653.1|204566.5|18
1731405040000|2024-11-12 09:50:40|204658.2|204608.2|204680.3|204630.3|204680.3|204630.3|204658.2|204608.2|6
1731405050000|2024-11-12 09:50:50|204678|204628|204708.7|204583.7|204726.1|204636.9|204667.1|204583.7|13
1731405060000|2024-11-12 09:51:00|204712.3|204587.3|204636.1|204586.1|204714.5|204589.5|204634.4|204570.8|26
1731405070000|2024-11-12 09:51:10|204636.3|204586.3|204628.1|204578.1|204637.8|204587.8|204628.1|204578.1|10
1731405080000|2024-11-12 09:51:20|204631.7|204581.7|204632.5|204582.5|204639|204589|204628.3|204578.3|12
1731405090000|2024-11-12 09:51:30|204630|204580|204589|204539|204630|204580|204580.5|204530.5|7
1731405100000|2024-11-12 09:51:40|204586.9|204536.9|204560.5|204510.5|204598.3|204548.3|204556.7|204506.7|20
1731405110000|2024-11-12 09:51:50|204561|204511|204567.6|204442.6|204578.5|204511|204528.7|204432.7|30
1731405120000|2024-11-12 09:52:00|204553.5|204428.5|204522.8|204472.8|204576.6|204472.8|204514.8|204419.8|32
1731405130000|2024-11-12 09:52:10|204513.8|204463.8|204515.2|204465.2|204553.6|204473.7|204509.4|204427.1|21
1731405140000|2024-11-12 09:52:20|204514.4|204464.4|204493.2|204443.2|204553.2|204464.4|204485.5|204426.6|27
1731405150000|2024-11-12 09:52:30|204493.9|204443.9|204501.1|204451.1|204504.7|204454.7|204491.9|204441.9|15
1731405160000|2024-11-12 09:52:40|204503|204453|204502.4|204452.4|204505.6|204455.6|204492.6|204442.6|22
1731405170000|2024-11-12 09:52:50|204498.5|204448.5|204549|204424|204557.7|204466.1|204498.4|204423.2|27
1731405180000|2024-11-12 09:53:00|204545.4|204420.4|204501.9|204451.9|204551.8|204460.9|204500.3|204420.4|21
1731405190000|2024-11-12 09:53:10|204502.2|204452.2|204500.6|204450.6|204507.5|204457.5|204499.7|204449.7|17
1731405200000|2024-11-12 09:53:20|204503.1|204453.1|204513|204463|204516.3|204466.3|204500.2|204450.2|24
1731405210000|2024-11-12 09:53:30|204512.5|204462.5|204544.3|204494.3|204553.6|204503.6|204508.9|204458.9|22
1731405220000|2024-11-12 09:53:40|204544|204494|204583.5|204458.5|204583.5|204497.1|204534.7|204443.5|17
1731405230000|2024-11-12 09:53:50|204578.2|204453.2|204566.4|204441.4|204581.1|204493.2|204526.7|204434.6|25
1731405240000|2024-11-12 09:54:00|204553.8|204428.8|204567.9|204442.9|204577.6|204478.6|204523.4|204422.2|27
1731405250000|2024-11-12 09:54:10|204567.4|204442.4|204571.1|204446.1|204575.3|204450.3|204564.8|204439.8|24
1731405260000|2024-11-12 09:54:20|204568.8|204443.8|204558.6|204433.6|204579.3|204454.3|204551.7|204426.7|22
1731405270000|2024-11-12 09:54:30|204555.5|204430.5|204553.7|204428.7|204560.5|204435.5|204545.5|204420.5|25
1731405280000|2024-11-12 09:54:40|204558.6|204433.6|204551.8|204426.8|204559.1|204434.1|204546.8|204421.8|37
1731405290000|2024-11-12 09:54:50|204553.9|204428.9|204545.7|204420.7|204557.2|204474.4|204516.1|204420.1|22
1731405300000|2024-11-12 09:55:00|204546.4|204421.4|204505.8|204380.8|204548|204423|204466.9|204377.2|26
1731405310000|2024-11-12 09:55:10|204505.6|204380.6|204498.5|204373.5|204508|204383|204496.7|204371.7|16
1731405320000|2024-11-12 09:55:20|204498.2|204373.2|204454.7|204404.7|204498.5|204404.8|204454.7|204361.5|14
1731405330000|2024-11-12 09:55:30|204454.9|204404.9|204450.7|204400.7|204456|204406|204446.9|204396.9|11
1731405340000|2024-11-12 09:55:40|204453.8|204403.8|204411.8|204361.8|204457.1|204407.1|204407.4|204357.4|25
1731405350000|2024-11-12 09:55:50|204415.2|204365.2|204414.5|204364.5|204458.2|204366.8|204410.9|204329.5|18
1731405360000|2024-11-12 09:56:00|204414.1|204364.1|204453.1|204328.1|204455.5|204369.8|204413.1|204328.1|20
1731405370000|2024-11-12 09:56:10|204453.8|204328.8|204453.8|204328.8|204458.4|204333.4|204451.6|204326.6|19
1731405380000|2024-11-12 09:56:20|204454.1|204329.1|204456.1|204331.1|204466.7|204385.9|204414.3|204318|30
1731405390000|2024-11-12 09:56:30|204441.3|204316.3|204445.9|204320.9|204453.4|204328.4|204441.3|204316.3|12
1731405400000|2024-11-12 09:56:40|204447.5|204322.5|204465.8|204340.8|204469.7|204344.7|204447.5|204322.5|20
1731405410000|2024-11-12 09:56:50|204468.7|204343.7|204472.5|204347.5|204475|204350|204464|204339|7
1731405420000|2024-11-12 09:57:00|204474.2|204349.2|204503.1|204378.1|204509.4|204384.4|204469.6|204344.6|11
1731405430000|2024-11-12 09:57:10|204499.5|204374.5|204498.6|204373.6|204507.1|204382.1|204498.6|204373.6|18
1731405440000|2024-11-12 09:57:20|204501.5|204376.5|204517.2|204392.2|204520.8|204395.8|204499.9|204374.9|16
1731405450000|2024-11-12 09:57:30|204516.7|204391.7|204507.7|204382.7|204516.7|204391.7|204507.7|204382.7|15
1731405460000|2024-11-12 09:57:40|204513.4|204388.4|204516.8|204391.8|204516.8|204391.8|204507.7|204382.7|10
1731405470000|2024-11-12 09:57:50|204516.3|204391.3|204631.7|204506.7|204631.7|204506.7|204507.5|204382.5|27
1731405480000|2024-11-12 09:58:00|204631|204506|204627.7|204502.7|204640|204515|204624|204499|15
1731405490000|2024-11-12 09:58:10|204633.8|204508.8|204627.6|204502.6|204633.8|204508.8|204627.6|204502.6|2
1731405500000|2024-11-12 09:58:20|204634.6|204509.6|204630|204505|204634.6|204509.6|204624.3|204499.3|7
1731405510000|2024-11-12 09:58:30|204624.1|204499.1|204620.3|204495.3|204624.1|204499.1|204616|204491|17
1731405520000|2024-11-12 09:58:40|204621|204496|204636.2|204511.2|204639.6|204514.6|204607.2|204482.2|17
1731405530000|2024-11-12 09:58:50|204640.5|204515.5|204633.4|204508.4|204640.5|204515.5|204633.2|204508.2|21
1731405540000|2024-11-12 09:59:00|204632.3|204507.3|204628.2|204503.2|204633.9|204508.9|204618.8|204493.8|25
1731405550000|2024-11-12 09:59:10|204626.6|204501.6|204623.3|204498.3|204633.6|204508.6|204622.8|204497.8|15
1731405560000|2024-11-12 09:59:20|204625.9|204500.9|204627|204502|204629.1|204504.1|204625.2|204500.2|5
1731405570000|2024-11-12 09:59:30|204623|204498|204618|204493|204627.3|204502.3|204618|204493|8
1731405580000|2024-11-12 09:59:40|204620.7|204495.7|204620.4|204495.4|204627.1|204502.1|204615|204490|11
1731405590000|2024-11-12 09:59:50|204617.4|204492.4|204616.1|204491.1|204627.2|204502.2|204609.3|204484.3|15
1731405600000|2024-11-12 10:00:00|204613.8|204488.8|204628.1|204503.1|204635.7|204510.7|204613.8|204488.8|17
1731405610000|2024-11-12 10:00:10|204622|204497|204617.7|204492.7|204630.5|204505.5|204602.4|204477.4|17
1731405620000|2024-11-12 10:00:20|204613.5|204488.5|204607.4|204482.4|204628.3|204503.3|204607.4|204482.4|11
1731405630000|2024-11-12 10:00:30|204603.2|204478.2|204628.5|204503.5|204635.6|204510.6|204603.2|204478.2|10
1731405640000|2024-11-12 10:00:40|204625.1|204500.1|204630|204505|204632.5|204507.5|204625.1|204500.1|8
1731405650000|2024-11-12 10:00:50|204633.5|204508.5|204631.5|204506.5|204638.4|204538.8|204588.2|204498.8|18
1731405660000|2024-11-12 10:01:00|204589.2|204539.2|204583.5|204458.5|204629.9|204541.8|204548.2|204458.5|14
1731405670000|2024-11-12 10:01:10|204580.9|204455.9|204544.1|204494.1|204584.4|204497.2|204541.1|204454.2|9
1731405680000|2024-11-12 10:01:20|204540.6|204490.6|204580.5|204455.5|204583.8|204496.3|204531.5|204440.6|18
1731405690000|2024-11-12 10:01:30|204577.6|204452.6|204578.9|204453.9|204578.9|204453.9|204577.6|204452.6|2
1731405700000|2024-11-12 10:01:40|204574.6|204449.6|204577.8|204452.8|204577.8|204452.8|204570.7|204445.7|4
1731405710000|2024-11-12 10:01:50|204575.3|204450.3|204578.3|204453.3|204578.3|204453.3|204575.3|204450.3|3
1731405720000|2024-11-12 10:02:00|204570.2|204445.2|204582|204457|204586.3|204461.3|204563.1|204438.1|12
1731405730000|2024-11-12 10:02:10|204584|204459|204585.6|204460.6|204592.4|204467.4|204581.4|204456.4|28
1731405740000|2024-11-12 10:02:20|204547.9|204497.9|204582.9|204457.9|204587.7|204497.9|204540.6|204454|26
1731405750000|2024-11-12 10:02:30|204586.4|204461.4|204574.1|204449.1|204588.4|204498.5|204548.5|204448.8|16
1731405760000|2024-11-12 10:02:40|204574.3|204449.3|204543.4|204493.4|204588.1|204499.4|204537.1|204449.1|18
1731405770000|2024-11-12 10:02:50|204586|204461|204586|204461|204593.2|204499.1|204549.1|204457.1|25
1731405780000|2024-11-12 10:03:00|204583.7|204458.7|204543.3|204418.3|204587.6|204462.6|204543.3|204418.3|15
1731405790000|2024-11-12 10:03:10|204543.5|204418.5|204547.7|204422.7|204556.1|204431.1|204543.3|204418.3|26
1731405800000|2024-11-12 10:03:20|204550.6|204425.6|204521.1|204471.1|204556.2|204473.5|204506|204423.7|23
1731405810000|2024-11-12 10:03:30|204513.2|204463.2|204507.3|204457.3|204519.9|204469.9|204503|204453|27
1731405820000|2024-11-12 10:03:40|204507.4|204457.4|204515.8|204465.8|204518.6|204468.6|204503.8|204453.8|19
1731405830000|2024-11-12 10:03:50|204511|204461|204519.3|204469.3|204521.8|204471.8|204511|204461|31
1731405840000|2024-11-12 10:04:00|204523.6|204473.6|204588.4|204463.4|204588.4|204501.9|204523.6|204449.1|10
1731405850000|2024-11-12 10:04:10|204585.3|204460.3|204595.5|204470.5|204599.6|204505.4|204555.1|204460.3|21
1731405860000|2024-11-12 10:04:20|204595.6|204470.6|204595.2|204470.2|204597.7|204472.7|204591.4|204466.4|17
1731405870000|2024-11-12 10:04:30|204595.7|204470.7|204596.9|204471.9|204597.4|204472.4|204595.7|204470.7|5
1731405880000|2024-11-12 10:04:40|204596.3|204471.3|204587.1|204462.1|204596.3|204471.3|204579.7|204454.7|18
1731405890000|2024-11-12 10:04:50|204588|204463|204540.6|204490.6|204590|204490.7|204537.3|204448.9|17
1731405900000|2024-11-12 10:05:00|204539.9|204489.9|204498.7|204448.7|204547.2|204489.9|204498.7|204415.8|21
1731405910000|2024-11-12 10:05:10|204499.4|204449.4|204504.2|204454.2|204504.6|204454.6|204499.4|204449.4|12
1731405920000|2024-11-12 10:05:20|204505.2|204455.2|204539.9|204414.9|204541.1|204455.2|204505.2|204410.1|13
1731405930000|2024-11-12 10:05:30|204539.8|204414.8|204493.6|204443.6|204539.8|204446.8|204488.2|204412.8|13
1731405940000|2024-11-12 10:05:40|204496.2|204446.2|204497.7|204447.7|204502.5|204452.5|204494.9|204444.9|21
1731405950000|2024-11-12 10:05:50|204496.8|204446.8|204522.6|204397.6|204531.2|204446.8|204494.3|204397.6|16
1731405960000|2024-11-12 10:06:00|204526.3|204401.3|204516.8|204391.8|204526.3|204401.3|204516.8|204391.8|23
1731405970000|2024-11-12 10:06:10|204519|204394|204496.1|204371.1|204519|204394|204496.1|204371.1|19
1731405980000|2024-11-12 10:06:20|204498.3|204373.3|204504.3|204379.3|204505.5|204380.5|204498|204373|10
1731405990000|2024-11-12 10:06:30|204504.5|204379.5|204504.5|204379.5|204510.8|204385.8|204504|204379|18
1731406000000|2024-11-12 10:06:40|204504.2|204379.2|204506.5|204381.5|204506.5|204381.5|204504.2|204379.2|21
1731406010000|2024-11-12 10:06:50|204505.4|204380.4|204506.7|204381.7|204518.7|204393.7|204499|204374|28
1731406020000|2024-11-12 10:07:00|204506|204381|204501|204376|204507.7|204382.7|204498.2|204373.2|23
1731406030000|2024-11-12 10:07:10|204504|204379|204507.7|204382.7|204510.8|204385.8|204500.5|204375.5|24
1731406040000|2024-11-12 10:07:20|204507.8|204382.8|204503.2|204378.2|204512.5|204387.5|204501.3|204376.3|21
1731406050000|2024-11-12 10:07:30|204503|204378|204495.3|204445.3|204538|204445.4|204494|204372.6|26
1731406060000|2024-11-12 10:07:40|204496|204446|204494|204444|204496|204446|204494|204444|3
1731406070000|2024-11-12 10:07:50|204498.4|204448.4|204578.8|204528.8|204579.9|204529.9|204494|204444|15
1731406080000|2024-11-12 10:08:00|204573|204523|204569.5|204519.5|204577.7|204527.7|204547.7|204497.7|21
1731406090000|2024-11-12 10:08:10|204573.4|204523.4|204554.4|204504.4|204573.4|204523.4|204552|204502|19
1731406100000|2024-11-12 10:08:20|204555.7|204505.7|204564.8|204514.8|204573|204523|204555.7|204505.7|28
1731406110000|2024-11-12 10:08:30|204556.9|204506.9|204562.6|204512.6|204574.6|204524.6|204551.5|204501.5|19
1731406120000|2024-11-12 10:08:40|204559.9|204509.9|204542.5|204492.5|204559.9|204509.9|204542.5|204492.5|12
1731406130000|2024-11-12 10:08:50|204542.6|204492.6|204545.7|204495.7|204545.7|204495.7|204542.5|204492.5|14
1731406140000|2024-11-12 10:09:00|204544.7|204494.7|204554.6|204504.6|204557.9|204507.9|204543|204493|32
1731406150000|2024-11-12 10:09:10|204554.7|204504.7|204547.2|204497.2|204554.9|204504.9|204546.8|204496.8|26
1731406160000|2024-11-12 10:09:20|204547.4|204497.4|204522.5|204472.5|204548.1|204498.1|204509.2|204459.2|23
1731406170000|2024-11-12 10:09:30|204522.7|204472.7|204507.1|204457.1|204522.7|204472.7|204505.9|204455.9|22
1731406180000|2024-11-12 10:09:40|204506.6|204456.6|204506|204456|204513.7|204463.7|204504.2|204454.2|17
1731406190000|2024-11-12 10:09:50|204505.9|204455.9|204508.4|204458.4|204513.8|204463.8|204505.7|204455.7|19
1731406200000|2024-11-12 10:10:00|204505.3|204455.3|204508.2|204458.2|204515|204465|204502.7|204452.7|24
1731406210000|2024-11-12 10:10:10|204508.4|204458.4|204503|204453|204508.7|204458.7|204501.8|204451.8|18
1731406220000|2024-11-12 10:10:20|204503.5|204453.5|204503.5|204453.5|204509.4|204459.4|204502.3|204452.3|22
1731406230000|2024-11-12 10:10:30|204505|204455|204498.9|204448.9|204505.3|204455.3|204497.3|204447.3|24
1731406240000|2024-11-12 10:10:40|204506.3|204456.3|204499.2|204449.2|204506.3|204456.3|204498.4|204448.4|8
1731406250000|2024-11-12 10:10:50|204499.1|204449.1|204502.2|204452.2|204510.6|204460.6|204498.7|204448.7|13
1731406260000|2024-11-12 10:11:00|204501.8|204451.8|204502.6|204452.6|204507|204457|204498.6|204448.6|14
1731406270000|2024-11-12 10:11:10|204495.1|204445.1|204503.6|204453.6|204508.5|204458.5|204494.9|204444.9|17
1731406280000|2024-11-12 10:11:20|204504.1|204454.1|204461.9|204411.9|204504.1|204454.1|204457.2|204407.2|31
1731406290000|2024-11-12 10:11:30|204461.4|204411.4|204491.9|204441.9|204500.7|204450.7|204461.4|204411.4|22
1731406300000|2024-11-12 10:11:40|204492|204442|204491.8|204441.8|204497.8|204447.8|204490.9|204440.9|17
1731406310000|2024-11-12 10:11:50|204492|204442|204492.2|204442.2|204499.2|204449.2|204491.8|204441.8|14
1731406320000|2024-11-12 10:12:00|204499|204449|204488.7|204438.7|204499|204449|204484.5|204434.5|5
1731406330000|2024-11-12 10:12:10|204489.8|204439.8|204470.5|204420.5|204489.8|204439.8|204468.1|204418.1|9
1731406340000|2024-11-12 10:12:20|204469.7|204419.7|204470.5|204420.5|204472.9|204422.9|204469.7|204419.7|7
1731406350000|2024-11-12 10:12:30|204458.6|204408.6|204463.1|204413.1|204469.1|204419.1|204433.4|204383.4|25
1731406360000|2024-11-12 10:12:40|204462.8|204412.8|204460.7|204410.7|204463.5|204413.5|204457.4|204407.4|22
1731406370000|2024-11-12 10:12:50|204458.5|204408.5|204457.4|204407.4|204461.1|204411.1|204450.4|204400.4|19
1731406380000|2024-11-12 10:13:00|204457.3|204407.3|204458.7|204408.7|204464.1|204414.1|204454.9|204404.9|20
1731406390000|2024-11-12 10:13:10|204463.3|204413.3|204457.2|204407.2|204495.7|204418.8|204453.3|204363.5|26
1731406400000|2024-11-12 10:13:20|204464.4|204414.4|204458.5|204408.5|204464.7|204414.7|204455.5|204405.5|26
1731406410000|2024-11-12 10:13:30|204464.3|204414.3|204486.4|204436.4|204494.7|204444.7|204455.9|204405.9|21
1731406420000|2024-11-12 10:13:40|204487|204437|204487.7|204437.7|204492.3|204442.3|204487|204437|5
1731406430000|2024-11-12 10:13:50|204488.4|204438.4|204488.8|204438.8|204501.1|204451.1|204487.7|204437.7|17
1731406440000|2024-11-12 10:14:00|204489.4|204439.4|204488.7|204438.7|204491.8|204441.8|204482.5|204432.5|8
1731406450000|2024-11-12 10:14:10|204483.5|204433.5|204494.5|204444.5|204496.8|204446.8|204483.5|204433.5|10
1731406460000|2024-11-12 10:14:20|204494.8|204444.8|204495.3|204445.3|204531.8|204445.3|204489.8|204402.2|13
1731406470000|2024-11-12 10:14:30|204491|204441|204592.4|204467.4|204592.4|204495|204491|204441|17
1731406480000|2024-11-12 10:14:40|204587|204537|204586|204536|204593.7|204543.7|204585.4|204535.4|24
1731406490000|2024-11-12 10:14:50|204591.5|204541.5|204592.9|204542.9|204619.4|204544.8|204575.5|204485|21
1731406500000|2024-11-12 10:15:00|204575.5|204525.5|204580.3|204530.3|204623.5|204534|204575.5|204492.8|19
1731406510000|2024-11-12 10:15:10|204580.5|204530.5|204623.7|204498.7|204623.7|204538.2|204580.4|204490|23
1731406520000|2024-11-12 10:15:20|204622.7|204497.7|204584.8|204459.8|204622.7|204497.7|204583.5|204458.5|14
1731406530000|2024-11-12 10:15:30|204584|204459|204582|204457|204587.5|204462.5|204579.5|204454.5|20
1731406540000|2024-11-12 10:15:40|204582.5|204457.5|204575.7|204450.7|204582.5|204457.5|204574|204449|16
1731406550000|2024-11-12 10:15:50|204575|204450|204520.4|204395.4|204578.4|204453.7|204503.7|204395.4|28
1731406560000|2024-11-12 10:16:00|204511|204386|204511.6|204386.6|204511.6|204386.6|204495.8|204370.8|21
1731406570000|2024-11-12 10:16:10|204511.8|204386.8|204498.7|204373.7|204511.8|204386.8|204498|204373|12
1731406590000|2024-11-12 10:16:30|204497.2|204372.2|204497.1|204372.1|204506|204381|204491|204366|23
1731406600000|2024-11-12 10:16:40|204496.8|204371.8|204523.4|204398.4|204534|204409|204495|204370|23
1731406610000|2024-11-12 10:16:50|204522.8|204397.8|204547.7|204422.7|204553.8|204428.8|204521.2|204396.2|19
1731406620000|2024-11-12 10:17:00|204544.6|204419.6|204546.7|204421.7|204551|204426|204544.4|204419.4|20
1731406630000|2024-11-12 10:17:10|204546.2|204421.2|204559.7|204434.7|204566.1|204441.1|204546.2|204421.2|15
1731406640000|2024-11-12 10:17:20|204560.3|204435.3|204557.7|204432.7|204562.5|204437.5|204557.7|204432.7|11
1731406650000|2024-11-12 10:17:30|204552.6|204427.6|204549|204424|204553.7|204428.7|204546.5|204421.5|21
1731406660000|2024-11-12 10:17:40|204548.5|204423.5|204547.4|204422.4|204549.7|204424.7|204547|204422|7
1731406670000|2024-11-12 10:17:50|204550.6|204425.6|204545.7|204420.7|204550.6|204425.6|204545.3|204420.3|17
1731406680000|2024-11-12 10:18:00|204545.3|204420.3|204531.8|204406.8|204545.3|204420.3|204527.2|204402.2|27
1731406690000|2024-11-12 10:18:10|204531.6|204406.6|204546.4|204421.4|204549.8|204424.8|204531.4|204406.4|22
1731406700000|2024-11-12 10:18:20|204545.5|204420.5|204549|204424|204549|204424|204537|204412|22
1731406710000|2024-11-12 10:18:30|204549.6|204424.6|204546.7|204421.7|204552.8|204427.8|204545.2|204420.2|8
1731406720000|2024-11-12 10:18:40|204547.8|204422.8|204551.7|204426.7|204552|204427|204538.7|204413.7|13
1731406730000|2024-11-12 10:18:50|204549.1|204424.1|204542.9|204417.9|204549.1|204424.1|204533.5|204408.5|21
1731406740000|2024-11-12 10:19:00|204538.5|204413.5|204544.6|204419.6|204548.5|204423.5|204538.5|204413.5|19
1731406750000|2024-11-12 10:19:10|204544.3|204419.3|204569.6|204444.6|204572.4|204447.4|204544.3|204419.3|19
1731406760000|2024-11-12 10:19:20|204567.2|204442.2|204574|204449|204579.6|204454.6|204565.5|204440.5|22
1731406770000|2024-11-12 10:19:30|204576|204451|204570.1|204445.1|204585.7|204460.7|204562.2|204437.2|36
1731406780000|2024-11-12 10:19:40|204570.7|204445.7|204568.2|204443.2|204576.9|204451.9|204560.3|204435.3|29
1731406790000|2024-11-12 10:19:50|204568.8|204443.8|204569.2|204444.2|204575.5|204450.5|204567.5|204442.5|27
1731406800000|2024-11-12 10:20:00|204567.2|204442.2|204622.1|204497.1|204633.4|204508.7|204545|204420|23
1731406810000|2024-11-12 10:20:10|204620|204495|204623.6|204498.6|204624.3|204499.3|204617.6|204492.6|18
1731406820000|2024-11-12 10:20:20|204617.8|204492.8|204622.6|204497.6|204623.9|204498.9|204617.8|204492.8|13
1731406830000|2024-11-12 10:20:30|204622.4|204497.4|204616.6|204491.6|204638.5|204513.5|204616.6|204491.6|26
1731406840000|2024-11-12 10:20:40|204624.4|204499.4|204611.1|204486.1|204624.4|204499.4|204609.3|204484.3|17
1731406850000|2024-11-12 10:20:50|204614.3|204489.3|204622.5|204497.5|204624.4|204499.4|204614.2|204489.2|15
1731406860000|2024-11-12 10:21:00|204619|204494|204619.5|204494.5|204629.1|204544.5|204594.5|204493.8|23
1731406870000|2024-11-12 10:21:10|204618.8|204493.8|204621.5|204496.5|204625.9|204500.9|204618.4|204493.4|15
1731406880000|2024-11-12 10:21:20|204623.4|204498.4|204628.7|204503.7|204628.7|204503.7|204618.4|204493.4|19
1731406890000|2024-11-12 10:21:30|204628.5|204503.5|204629.5|204504.5|204632.5|204507.5|204628.2|204503.2|13
1731406900000|2024-11-12 10:21:40|204631|204506|204669.1|204544.1|204674.5|204549.5|204631|204506|27
1731406910000|2024-11-12 10:21:50|204671.1|204546.1|204673.1|204548.1|204677.6|204552.6|204660.3|204535.3|29
1731406920000|2024-11-12 10:22:00|204672.1|204547.1|204679|204554|204686.2|204561.2|204672.1|204547.1|27
1731406930000|2024-11-12 10:22:10|204679.7|204554.7|204686.9|204561.9|204688.4|204563.4|204675.5|204550.5|22
1731406940000|2024-11-12 10:22:20|204686|204561|204673.9|204548.9|204688.5|204563.5|204673.9|204548.9|26
1731406950000|2024-11-12 10:22:30|204674.3|204549.3|204668.7|204543.7|204677.6|204552.6|204665.7|204540.7|23
1731406960000|2024-11-12 10:22:40|204666|204541|204677.4|204552.4|204677.9|204552.9|204661.5|204536.5|15
1731406970000|2024-11-12 10:22:50|204675.9|204550.9|204717.2|204592.2|204718.7|204593.7|204675.9|204550.9|11
1731406980000|2024-11-12 10:23:00|204716|204591|204702.5|204577.5|204719|204594|204695.9|204570.9|15
1731406990000|2024-11-12 10:23:10|204703.5|204578.5|204707.3|204582.3|204708.8|204583.8|204699.8|204574.8|18
1731407000000|2024-11-12 10:23:20|204711|204586|204730.8|204605.8|204733.3|204608.3|204711|204586|12
1731407010000|2024-11-12 10:23:30|204724.1|204599.1|204727.7|204602.7|204727.7|204602.7|204724.1|204599.1|2
1731407020000|2024-11-12 10:23:40|204723.9|204598.9|204725.6|204600.6|204729.5|204604.5|204723.9|204598.9|3
1731407030000|2024-11-12 10:23:50|204729.4|204604.4|204725.4|204600.4|204729.7|204604.7|204725.4|204600.4|7
1731407040000|2024-11-12 10:24:00|204721.5|204596.5|204743.1|204618.1|204745.7|204620.7|204709.4|204584.4|16
1731407050000|2024-11-12 10:24:10|204739.7|204614.7|204735.1|204610.1|204743.4|204618.4|204735.1|204610.1|7
1731407060000|2024-11-12 10:24:20|204740.1|204615.1|204739.8|204614.8|204740.1|204615.1|204736.4|204611.4|3
1731407070000|2024-11-12 10:24:30|204737.4|204612.4|204740.4|204615.4|204742.1|204617.1|204737.4|204612.4|4
1731407080000|2024-11-12 10:24:40|204742.9|204617.9|204741.1|204616.1|204742.9|204617.9|204741.1|204616.1|3
1731407090000|2024-11-12 10:24:50|204743.6|204618.6|204798.4|204673.4|204807|204682|204739.6|204614.6|17
1731407100000|2024-11-12 10:25:00|204795.9|204670.9|204797.8|204672.8|204807.7|204682.7|204793|204668|23
1731407110000|2024-11-12 10:25:10|204796.6|204671.6|204808|204683|204810.7|204685.7|204796.6|204671.6|20
1731407120000|2024-11-12 10:25:20|204809|204684|204824.5|204699.5|204835.3|204710.3|204805.5|204680.5|12
1731407130000|2024-11-12 10:25:30|204824.8|204699.8|204829.9|204704.9|204835.1|204710.1|204822.4|204697.4|17
1731407140000|2024-11-12 10:25:40|204831.4|204706.4|204835.2|204710.2|204837.3|204712.3|204828.2|204703.2|8
1731407150000|2024-11-12 10:25:50|204830.4|204705.4|204836.4|204711.4|204836.4|204711.4|204827.2|204702.2|13
1731407160000|2024-11-12 10:26:00|204827.6|204702.6|204826.4|204701.4|204831.6|204706.6|204821.3|204696.3|9
1731407170000|2024-11-12 10:26:10|204827.4|204702.4|204828.1|204703.1|204832.7|204707.7|204827.4|204702.4|3
1731407180000|2024-11-12 10:26:20|204835.5|204710.5|204828.9|204703.9|204835.5|204710.5|204824.4|204699.4|7
1731407190000|2024-11-12 10:26:30|204829.9|204704.9|204885.1|204760.1|204889|204764|204827.2|204702.2|14
1731407200000|2024-11-12 10:26:40|204889.3|204764.3|204890.3|204765.3|204895.1|204770.1|204881.7|204756.7|26
1731407210000|2024-11-12 10:26:50|204888|204763|204886.6|204761.6|204898.7|204773.7|204886.1|204761.1|23
1731407220000|2024-11-12 10:27:00|204892|204767|204890.4|204765.4|204894.3|204769.3|204876.6|204751.6|28
1731407230000|2024-11-12 10:27:10|204891.1|204766.1|204882|204757|204891.1|204766.1|204882|204757|5
1731407240000|2024-11-12 10:27:20|204882.7|204757.7|204882|204757|204882.7|204757.7|204882|204757|2
1731407250000|2024-11-12 10:27:30|204881.6|204756.6|204846.5|204721.5|204893.6|204768.6|204831.7|204706.7|21
1731407260000|2024-11-12 10:27:40|204838.7|204713.7|204840.6|204715.6|204844.8|204719.8|204838.3|204713.3|16
1731407270000|2024-11-12 10:27:50|204840.4|204715.4|204797.9|204672.9|204842.3|204717.3|204797.9|204672.9|16
1731407280000|2024-11-12 10:28:00|204797|204672|204755.9|204630.9|204797|204672|204751.6|204626.6|18
1731407290000|2024-11-12 10:28:10|204747.6|204622.6|204746.4|204621.4|204756.7|204631.7|204746.1|204621.1|20
1731407300000|2024-11-12 10:28:20|204746.9|204621.9|204746.3|204621.3|204759.3|204634.3|204746.2|204621.2|20
1731407310000|2024-11-12 10:28:30|204746|204621|204746.3|204621.3|204757.8|204632.8|204745|204620|18
1731407320000|2024-11-12 10:28:40|204747.3|204622.3|204747.1|204622.1|204747.9|204622.9|204747.1|204622.1|6
1731407330000|2024-11-12 10:28:50|204746.8|204621.8|204758.2|204633.2|204762.2|204637.2|204745.2|204620.2|13
1731407340000|2024-11-12 10:29:00|204758.1|204633.1|204755|204630|204758.1|204633.1|204706.5|204581.5|24
1731407350000|2024-11-12 10:29:10|204753.8|204628.8|204751|204626|204760.6|204635.6|204748|204623|25
1731407360000|2024-11-12 10:29:20|204751.5|204626.5|204753.2|204628.2|204757.7|204632.7|204747.9|204622.9|19
1731407370000|2024-11-12 10:29:30|204754.2|204629.2|204774.2|204649.2|204774.2|204649.2|204740|204615|22
1731407380000|2024-11-12 10:29:40|204794|204669|204797.4|204672.4|204798.5|204673.5|204790|204665|24
1731407390000|2024-11-12 10:29:50|204797.9|204672.9|204788.7|204663.7|204797.9|204672.9|204788.7|204663.7|21
1731407400000|2024-11-12 10:30:00|204791|204666|204797.5|204672.5|204802.5|204677.5|204791|204666|20
1731407410000|2024-11-12 10:30:10|204795.3|204670.3|204792.4|204667.4|204795.3|204670.3|204791.9|204666.9|16
1731407420000|2024-11-12 10:30:20|204794|204669|204795|204670|204797.7|204672.7|204788.3|204663.3|22
1731407430000|2024-11-12 10:30:30|204797.7|204672.7|204792.5|204667.5|204797.7|204672.7|204789.7|204664.7|16
1731407440000|2024-11-12 10:30:40|204793|204668|204795.9|204670.9|204799.4|204674.4|204792.5|204667.5|15
1731407450000|2024-11-12 10:30:50|204796.4|204671.4|204790.4|204665.4|204806.9|204681.9|204790.4|204665.4|16
1731407460000|2024-11-12 10:31:00|204790.2|204665.2|204799.2|204674.2|204803.4|204678.4|204790.2|204665.2|15
1731407470000|2024-11-12 10:31:10|204799.5|204674.5|204797.5|204672.5|204803.7|204678.7|204793|204668|22
1731407480000|2024-11-12 10:31:20|204801.2|204676.2|204799.4|204674.4|204804.5|204679.5|204791|204666|16
1731407490000|2024-11-12 10:31:30|204800|204675|204793|204668|204800|204675|204790.4|204665.4|26
1731407500000|2024-11-12 10:31:40|204797|204672|204804.4|204679.4|204804.7|204679.7|204795.4|204670.4|21
1731407510000|2024-11-12 10:31:50|204804.2|204679.2|204789.2|204664.2|204804.2|204679.2|204786.7|204661.7|33
1731407520000|2024-11-12 10:32:00|204791.4|204666.4|204784.2|204659.2|204792.4|204667.4|204783.5|204658.5|28
1731407530000|2024-11-12 10:32:10|204785.2|204660.2|204791.5|204666.5|204800|204675|204785.2|204660.2|19
1731407540000|2024-11-12 10:32:20|204795.3|204670.3|204787.6|204662.6|204797.9|204672.9|204786.9|204661.9|32
1731407550000|2024-11-12 10:32:30|204789.8|204664.8|204786.6|204661.6|204797.2|204672.2|204784.7|204659.7|29
1731407560000|2024-11-12 10:32:40|204787.3|204662.3|204788.2|204663.2|204792.1|204667.1|204785.4|204660.4|18
1731407570000|2024-11-12 10:32:50|204788.7|204663.7|204799.7|204674.7|204802.4|204677.4|204788.7|204663.7|19
1731407580000|2024-11-12 10:33:00|204798.3|204673.3|204819.4|204694.4|204819.4|204735.9|204782.5|204672.7|28
1731407590000|2024-11-12 10:33:10|204819|204694|204814.9|204689.9|204819.5|204694.5|204814.2|204689.2|14
1731407600000|2024-11-12 10:33:20|204819.9|204694.9|204818.5|204693.5|204822.5|204725.6|204774.2|204687|31
1731407610000|2024-11-12 10:33:30|204818.2|204693.2|204755.6|204630.6|204822.5|204697.5|204749.4|204624.4|26
1731407620000|2024-11-12 10:33:40|204750.2|204625.2|204753.9|204628.9|204756.2|204631.2|204749.1|204624.1|18
1731407630000|2024-11-12 10:33:50|204753.8|204628.8|204752|204627|204756.5|204631.5|204749|204624|19
1731407640000|2024-11-12 10:34:00|204750.4|204625.4|204753.4|204628.4|204755.1|204630.1|204750.1|204625.1|9
1731407650000|2024-11-12 10:34:10|204753.8|204628.8|204756.1|204631.1|204760.2|204635.2|204753.8|204628.8|19
1731407660000|2024-11-12 10:34:20|204758.5|204633.5|204760.4|204635.4|204761|204636|204757.2|204632.2|7
1731407670000|2024-11-12 10:34:30|204758.1|204633.1|204761.4|204636.4|204769.6|204644.6|204757|204632|28
1731407680000|2024-11-12 10:34:40|204758.1|204633.1|204767.6|204642.6|204776.9|204651.9|204757.6|204632.6|27
1731407690000|2024-11-12 10:34:50|204767.3|204642.3|204771.2|204646.2|204779.3|204654.3|204767.3|204642.3|16
1731407700000|2024-11-12 10:35:00|204770.9|204645.9|204755.7|204630.7|204771.8|204646.8|204751|204626|14
1731407710000|2024-11-12 10:35:10|204756|204631|204746.5|204621.5|204756.6|204631.6|204746.5|204621.5|6
1731407720000|2024-11-12 10:35:20|204748.3|204623.3|204754.2|204629.2|204760.6|204635.6|204748|204623|14
1731407730000|2024-11-12 10:35:30|204752|204627|204712.5|204587.5|204752|204627|204709.7|204584.7|7
1731407740000|2024-11-12 10:35:40|204712.7|204587.7|204708.1|204583.1|204713.2|204588.2|204707.1|204582.1|11
1731407750000|2024-11-12 10:35:50|204711.2|204586.2|204656.2|204531.2|204711.2|204586.2|204635.9|204524.5|20
1731407760000|2024-11-12 10:36:00|204656.5|204531.5|204635|204510|204656.5|204531.5|204622|204497|29
1731407770000|2024-11-12 10:36:10|204637.5|204512.5|204628.5|204503.5|204639.9|204514.9|204625.7|204500.7|23
1731407780000|2024-11-12 10:36:20|204625.9|204500.9|204631.7|204506.7|204635.4|204510.4|204625.5|204500.5|18
1731407790000|2024-11-12 10:36:30|204630.5|204505.5|204635|204510|204635|204510|204625.4|204500.4|15
1731407800000|2024-11-12 10:36:40|204636.5|204511.5|204637.3|204512.3|204639.4|204514.4|204636|204511|19
1731407810000|2024-11-12 10:36:50|204637.6|204512.6|204626.6|204501.6|204642.1|204517.1|204626.6|204501.6|22
1731407820000|2024-11-12 10:37:00|204630.4|204505.4|204622.2|204497.2|204631.6|204506.6|204622.2|204497.2|16
1731407830000|2024-11-12 10:37:10|204623.4|204498.4|204634.1|204509.1|204640.4|204515.4|204622.2|204497.2|16
1731407840000|2024-11-12 10:37:20|204633.8|204508.8|204631.6|204506.6|204640.7|204515.7|204631.6|204506.6|14
1731407850000|2024-11-12 10:37:30|204632.2|204507.2|204635.3|204510.3|204637.4|204512.4|204632.1|204507.1|12
1731407860000|2024-11-12 10:37:40|204634.8|204509.8|204630.5|204505.5|204634.8|204509.8|204626|204501|10
1731407870000|2024-11-12 10:37:50|204631|204506|204620.2|204495.2|204631|204506|204620.2|204495.2|8
1731407880000|2024-11-12 10:38:00|204620.3|204495.3|204625.8|204500.8|204631|204506|204620.3|204495.3|13
1731407890000|2024-11-12 10:38:10|204623.6|204498.6|204626.5|204501.5|204626.5|204501.5|204622.6|204497.6|14
1731407900000|2024-11-12 10:38:20|204624.8|204499.8|204625.3|204500.3|204627.5|204502.5|204623.2|204498.2|10
1731407910000|2024-11-12 10:38:30|204629.1|204504.1|204629|204504|204637.2|204512.2|204621|204496|19
1731407920000|2024-11-12 10:38:40|204629.3|204504.3|204625.8|204500.8|204633.9|204508.9|204623.4|204498.4|21
1731407930000|2024-11-12 10:38:50|204625.4|204500.4|204629.4|204504.4|204632.4|204507.4|204625.4|204500.4|14
1731407940000|2024-11-12 10:39:00|204629.1|204504.1|204638.3|204513.3|204638.3|204513.3|204625.6|204500.6|20
1731407950000|2024-11-12 10:39:10|204638.9|204513.9|204630.3|204505.3|204638.9|204513.9|204630.3|204505.3|10
1731407960000|2024-11-12 10:39:20|204632.3|204507.3|204630.8|204505.8|204634.5|204509.5|204630.8|204505.8|5
1731407970000|2024-11-12 10:39:30|204630.1|204505.1|204633.5|204508.5|204637.7|204512.7|204630.1|204505.1|17
1731407980000|2024-11-12 10:39:40|204631.8|204506.8|204629.1|204504.1|204636.6|204511.6|204625.9|204500.9|22
1731407990000|2024-11-12 10:39:50|204628.6|204503.6|204635.5|204510.5|204635.5|204510.5|204628.2|204503.2|13
1731408000000|2024-11-12 10:40:00|204638|204513|204695.4|204570.4|204726.9|204601.9|204607|204513|25
1731408010000|2024-11-12 10:40:10|204693.7|204568.7|204700.4|204575.4|204700.7|204575.7|204691.4|204566.4|20
1731408020000|2024-11-12 10:40:20|204700.6|204575.6|204714.7|204589.7|204719|204594|204698.5|204573.5|17
1731408030000|2024-11-12 10:40:30|204713.4|204588.4|204709.5|204584.5|204714|204589|204707|204582|14
1731408040000|2024-11-12 10:40:40|204710.4|204585.4|204719.4|204594.4|204723.2|204598.2|204710.4|204585.4|15
1731408050000|2024-11-12 10:40:50|204720.9|204595.9|204723.4|204598.4|204723.4|204598.4|204717.9|204592.9|13
1731408060000|2024-11-12 10:41:00|204722.2|204597.2|204718.5|204593.5|204722.5|204597.5|204717|204592|17
1731408070000|2024-11-12 10:41:10|204716.9|204591.9|204721.4|204596.4|204725.5|204600.5|204713.2|204588.2|18
1731408080000|2024-11-12 10:41:20|204722|204597|204721.5|204596.5|204722.8|204597.8|204716.4|204591.4|6
1731408090000|2024-11-12 10:41:30|204723.7|204598.7|204740.9|204615.9|204741.4|204660.4|204700.7|204598.7|12
1731408100000|2024-11-12 10:41:40|204737.7|204612.7|204734.9|204609.9|204740.3|204615.3|204733.4|204608.4|6
1731408110000|2024-11-12 10:41:50|204734.4|204609.4|204717.5|204592.5|204734.4|204609.4|204712|204587|27
1731408120000|2024-11-12 10:42:00|204719.8|204594.8|204714.7|204589.7|204719.8|204594.8|204708.9|204583.9|38
1731408130000|2024-11-12 10:42:10|204714.2|204589.2|204708|204583|204718|204593|204702|204577|23
1731408140000|2024-11-12 10:42:20|204709|204584|204704.5|204579.5|204711.7|204586.7|204704.5|204579.5|30
1731408150000|2024-11-12 10:42:30|204703.6|204578.6|204712|204587|204712|204587|204703.6|204578.6|23
1731408160000|2024-11-12 10:42:40|204711.1|204586.1|204713|204588|204717.4|204592.4|204702.2|204577.2|28
1731408170000|2024-11-12 10:42:50|204711.7|204586.7|204714|204589|204715.7|204590.7|204704.9|204579.9|26
1731408180000|2024-11-12 10:43:00|204712.7|204587.7|204707.5|204582.5|204714.4|204589.4|204705.4|204580.4|22
1731408190000|2024-11-12 10:43:10|204707.2|204582.2|204699.6|204574.6|204716.2|204591.2|204698.9|204573.9|30
1731408200000|2024-11-12 10:43:20|204703|204578|204668.9|204543.9|204706|204581|204665.9|204540.9|26
1731408210000|2024-11-12 10:43:30|204667.9|204542.9|204664.7|204539.7|204669.2|204544.2|204663.9|204538.9|15
1731408220000|2024-11-12 10:43:40|204663.8|204538.8|204663.5|204538.5|204665.7|204540.7|204662.8|204537.8|9
1731408230000|2024-11-12 10:43:50|204663.2|204538.2|204665|204540|204669.5|204544.5|204662.8|204537.8|11
1731408240000|2024-11-12 10:44:00|204664.7|204539.7|204662.8|204537.8|204666.7|204541.7|204654.8|204529.8|18
1731408250000|2024-11-12 10:44:10|204662.4|204537.4|204658.7|204533.7|204662.4|204537.4|204654.4|204529.4|16
1731408260000|2024-11-12 10:44:20|204660.7|204535.7|204626.2|204501.2|204661|204553|204603|204499.8|30
1731408270000|2024-11-12 10:44:30|204625.2|204500.2|204623.7|204498.7|204625.9|204500.9|204623.7|204498.7|8
1731408280000|2024-11-12 10:44:40|204623.4|204498.4|204624.1|204499.1|204627.4|204502.4|204622.1|204497.1|12
1731408290000|2024-11-12 10:44:50|204623.1|204498.1|204622.9|204497.9|204626.9|204501.9|204618.1|204493.1|20
1731408300000|2024-11-12 10:45:00|204628.8|204503.8|204626.4|204501.4|204629.2|204504.2|204620.3|204495.3|24
1731408310000|2024-11-12 10:45:10|204625.4|204500.4|204616.2|204491.2|204628.6|204503.6|204609.6|204484.6|18
1731408320000|2024-11-12 10:45:20|204615.6|204490.6|204615.2|204490.2|204616.5|204491.5|204615.2|204490.2|5
1731408330000|2024-11-12 10:45:30|204614.6|204489.6|204621.7|204496.7|204624|204499|204613.2|204488.2|20
1731408340000|2024-11-12 10:45:40|204623.5|204498.5|204616.8|204491.8|204628.5|204503.5|204615.1|204490.1|24
1731408350000|2024-11-12 10:45:50|204615.8|204490.8|204615.8|204490.8|204618.5|204493.5|204615.1|204490.1|17
1731408360000|2024-11-12 10:46:00|204618.2|204493.2|204580.4|204455.4|204618.2|204493.2|204578.7|204453.7|26
1731408370000|2024-11-12 10:46:10|204579.4|204454.4|204572.6|204447.6|204580|204455|204567.1|204442.1|13
1731408380000|2024-11-12 10:46:20|204561.7|204436.7|204502.8|204377.8|204561.7|204436.7|204500.8|204375.8|23
1731408390000|2024-11-12 10:46:30|204500.1|204375.1|204502.3|204377.3|204505.6|204380.6|204499.8|204374.8|9
1731408400000|2024-11-12 10:46:40|204506.6|204381.6|204506.8|204381.8|204506.8|204381.8|204499.8|204374.8|9
1731408410000|2024-11-12 10:46:50|204503.8|204378.8|204508.5|204383.5|204511|204386|204503.8|204378.8|3
1731408420000|2024-11-12 10:47:00|204501.3|204376.3|204449.2|204324.2|204503.2|204378.2|204438.8|204313.8|16
1731408430000|2024-11-12 10:47:10|204446.2|204321.2|204439.6|204314.6|204446.2|204321.2|204437.3|204312.3|13
1731408440000|2024-11-12 10:47:20|204440.3|204315.3|204448|204323|204448|204323|204435.1|204310.1|7
1731408450000|2024-11-12 10:47:30|204451.8|204326.8|204445.8|204320.8|204451.8|204326.8|204440.3|204315.3|8
1731408460000|2024-11-12 10:47:40|204450.3|204325.3|204450.3|204325.3|204450.3|204325.3|204450.3|204325.3|1
1731408470000|2024-11-12 10:47:50|204451|204326|204450|204325|204459.5|204334.5|204450|204325|6
1731408480000|2024-11-12 10:48:00|204453.5|204328.5|204461.7|204336.7|204465.9|204340.9|204449.5|204324.5|15
1731408490000|2024-11-12 10:48:10|204462.9|204337.9|204447.3|204322.3|204471.9|204346.9|204443.2|204318.2|24
1731408500000|2024-11-12 10:48:20|204442.3|204317.3|204420.9|204295.9|204443.8|204318.8|204420.9|204295.9|11
1731408510000|2024-11-12 10:48:30|204419.4|204294.4|204415.4|204290.4|204419.4|204294.4|204405.9|204280.9|14
1731408520000|2024-11-12 10:48:40|204419.8|204294.8|204412.1|204287.1|204423.6|204298.6|204412.1|204287.1|7
1731408530000|2024-11-12 10:48:50|204414.3|204289.3|204415.6|204290.6|204421.5|204296.5|204414.3|204289.3|4
1731408540000|2024-11-12 10:49:00|204418.6|204293.6|204421.5|204296.5|204426.3|204301.3|204418.6|204293.6|16
1731408550000|2024-11-12 10:49:10|204426.3|204301.3|204426.1|204301.1|204429.4|204304.4|204413.6|204288.6|13
1731408560000|2024-11-12 10:49:20|204418.7|204293.7|204416.2|204291.2|204418.7|204293.7|204404.4|204279.4|8
1731408570000|2024-11-12 10:49:30|204421.1|204296.1|204412.1|204287.1|204421.1|204296.1|204409.7|204284.7|15
1731408580000|2024-11-12 10:49:40|204418|204293|204401.9|204276.9|204425.5|204300.5|204400.7|204275.7|19
1731408590000|2024-11-12 10:49:50|204406.2|204281.2|204404|204279|204406.2|204281.2|204402.4|204277.4|8
1731408600000|2024-11-12 10:50:00|204407.4|204282.4|204402.3|204277.3|204421.8|204296.8|204402|204277|14
1731408610000|2024-11-12 10:50:10|204409|204284|204406.4|204281.4|204418.1|204293.1|204406|204281|11
1731408620000|2024-11-12 10:50:20|204408.8|204283.8|204421.8|204296.8|204425.9|204300.9|204408.8|204283.8|10
1731408630000|2024-11-12 10:50:30|204425.6|204300.6|204441.2|204316.2|204446.8|204321.8|204420.9|204295.9|23
1731408640000|2024-11-12 10:50:40|204439|204314|204448.6|204323.6|204449.6|204324.6|204438.4|204313.4|24
1731408650000|2024-11-12 10:50:50|204444.3|204319.3|204435.3|204310.3|204444.3|204319.3|204428|204303|21
1731408660000|2024-11-12 10:51:00|204436.3|204311.3|204408.1|204283.1|204436.3|204311.3|204398.4|204273.4|16
1731408670000|2024-11-12 10:51:10|204408.6|204283.6|204369.6|204244.6|204408.6|204283.6|204369.6|204244.6|14
1731408680000|2024-11-12 10:51:20|204375.6|204250.6|204363.3|204238.3|204383.3|204258.3|204363.3|204238.3|19
1731408690000|2024-11-12 10:51:30|204366.8|204241.8|204366.8|204241.8|204366.8|204241.8|204366.8|204241.8|1
1731408700000|2024-11-12 10:51:40|204362.8|204237.8|204376|204251|204376|204251|204362.8|204237.8|12
1731408710000|2024-11-12 10:51:50|204380.9|204255.9|204391.2|204266.2|204391.2|204266.2|204379.8|204254.8|22
1731408720000|2024-11-12 10:52:00|204384.6|204259.6|204368.8|204243.8|204385.8|204260.8|204364.7|204239.7|20
1731408730000|2024-11-12 10:52:10|204370.7|204245.7|204372.2|204247.2|204372.2|204247.2|204369.2|204244.2|3
1731408740000|2024-11-12 10:52:20|204367.9|204242.9|204378.9|204253.9|204389.7|204264.7|204367.9|204242.9|7
1731408750000|2024-11-12 10:52:30|204374.6|204249.6|204300.8|204175.8|204374.6|204249.6|204296.6|204171.6|24
1731408760000|2024-11-12 10:52:40|204305.5|204180.5|204303.6|204178.6|204305.5|204180.5|204294.1|204169.1|20
1731408770000|2024-11-12 10:52:50|204304.3|204179.3|204293.5|204168.5|204305.6|204180.6|204292.3|204167.3|9
1731408780000|2024-11-12 10:53:00|204288.5|204163.5|204290.6|204165.6|204291.2|204166.2|204283|204158|10
1731408790000|2024-11-12 10:53:10|204293.6|204168.6|204294.1|204169.1|204294.1|204169.1|204290.1|204165.1|6
1731408800000|2024-11-12 10:53:20|204293.1|204168.1|204293|204168|204299.1|204174.1|204290|204165|12
1731408810000|2024-11-12 10:53:30|204299.5|204174.5|204333|204208|204342.5|204217.5|204299.5|204174.5|19
1731408820000|2024-11-12 10:53:40|204334.2|204209.2|204337.8|204212.8|204341.9|204216.9|204330.2|204205.2|24
1731408830000|2024-11-12 10:53:50|204342.6|204217.6|204338|204213|204342.6|204217.6|204338|204213|4
1731408840000|2024-11-12 10:54:00|204341.8|204216.8|204377.6|204252.6|204386.8|204261.8|204341.8|204216.8|32
1731408850000|2024-11-12 10:54:10|204382.5|204257.5|204376.1|204251.1|204384.8|204259.8|204374.5|204249.5|12
1731408860000|2024-11-12 10:54:20|204370.2|204245.2|204373.7|204248.7|204379.3|204254.3|204370.2|204245.2|8
1731408870000|2024-11-12 10:54:30|204376.2|204251.2|204375.5|204250.5|204384.3|204259.3|204375|204250|11
1731408880000|2024-11-12 10:54:40|204373.8|204248.8|204377.5|204252.5|204378.3|204253.3|204372.5|204247.5|11
1731408890000|2024-11-12 10:54:50|204379.8|204254.8|204376|204251|204380.8|204255.8|204376|204251|5
1731408900000|2024-11-12 10:55:00|204377.5|204252.5|204406.4|204281.4|204415.3|204290.3|204377.5|204252.5|14
1731408910000|2024-11-12 10:55:10|204412.2|204287.2|204417.5|204292.5|204417.5|204292.5|204405.8|204280.8|9
1731408920000|2024-11-12 10:55:20|204417.8|204292.8|204412|204287|204419.3|204294.3|204412|204287|4
1731408930000|2024-11-12 10:55:30|204413.7|204288.7|204408.8|204283.8|204415.3|204290.3|204406.9|204281.9|7
1731408940000|2024-11-12 10:55:40|204409.4|204284.4|204454.7|204329.7|204454.7|204329.7|204409.4|204284.4|7
1731408950000|2024-11-12 10:55:50|204450.3|204325.3|204450.9|204325.9|204453.8|204328.8|204442.3|204317.3|7
1731408960000|2024-11-12 10:56:00|204442.3|204317.3|204449.3|204324.3|204454.6|204329.6|204442.3|204317.3|14
1731408970000|2024-11-12 10:56:10|204445.9|204320.9|204429.8|204304.8|204449.7|204324.7|204429.8|204304.8|8
1731408980000|2024-11-12 10:56:20|204429.4|204304.4|204438.7|204313.7|204442.1|204317.1|204429.3|204304.3|14
1731408990000|2024-11-12 10:56:30|204440|204315|204444.9|204319.9|204446.5|204321.5|204440|204315|10
1731409000000|2024-11-12 10:56:40|204440|204315|204452.1|204327.1|204471.5|204346.5|204440|204315|10
1731409010000|2024-11-12 10:56:50|204460.7|204335.7|204456.1|204331.1|204463|204338|204455.4|204330.4|9
1731409020000|2024-11-12 10:57:00|204461.3|204336.3|204460.9|204335.9|204462.4|204337.4|204460.9|204335.9|4
1731409030000|2024-11-12 10:57:10|204455.3|204330.3|204457.5|204332.5|204468.1|204343.1|204455.3|204330.3|9
1731409040000|2024-11-12 10:57:20|204456.3|204331.3|204447.5|204322.5|204457.5|204332.5|204439.9|204314.9|9
1731409050000|2024-11-12 10:57:30|204449.5|204324.5|204442.9|204317.9|204453.2|204328.2|204438.4|204313.4|7
1731409060000|2024-11-12 10:57:40|204445.1|204320.1|204440.4|204315.4|204445.3|204320.3|204440.4|204315.4|4
1731409070000|2024-11-12 10:57:50|204439.9|204314.9|204461.4|204336.4|204463.2|204338.2|204431.4|204306.4|19
1731409080000|2024-11-12 10:58:00|204466.5|204341.5|204501.5|204376.5|204503.3|204378.3|204466.5|204341.5|21
1731409090000|2024-11-12 10:58:10|204502.5|204377.5|204492.3|204367.3|204502.8|204377.8|204492.3|204367.3|7
1731409100000|2024-11-12 10:58:20|204492|204367|204491|204366|204498.2|204373.2|204481.6|204356.6|26
1731409110000|2024-11-12 10:58:30|204489.9|204364.9|204485.1|204360.1|204491.2|204366.2|204485.1|204360.1|3
1731409120000|2024-11-12 10:58:40|204483|204358|204492.1|204367.1|204493|204368|204479.8|204354.8|9
1731409130000|2024-11-12 10:58:50|204489.5|204364.5|204488.9|204363.9|204491.1|204366.1|204482.2|204357.2|12
1731409140000|2024-11-12 10:59:00|204484.1|204359.1|204489|204364|204489|204364|204484.1|204359.1|4
1731409150000|2024-11-12 10:59:10|204489.7|204364.7|204482.5|204357.5|204491.1|204366.1|204481.4|204356.4|8
1731409160000|2024-11-12 10:59:20|204485.5|204360.5|204483.2|204358.2|204490.4|204365.4|204483.2|204358.2|5
1731409170000|2024-11-12 10:59:30|204485.2|204360.2|204489.5|204364.5|204489.5|204364.5|204485.2|204360.2|5
1731409180000|2024-11-12 10:59:40|204489|204364|204489.5|204364.5|204492.5|204367.5|204489|204364|6
1731409190000|2024-11-12 10:59:50|204489|204364|204493|204368|204494.6|204369.6|204483|204358|7
1731409200000|2024-11-12 11:00:00|204502.9|204377.9|204452.1|204327.1|204502.9|204377.9|204445.7|204320.7|29
1731409210000|2024-11-12 11:00:10|204446.7|204321.7|204410.9|204285.9|204449.5|204324.5|204403.9|204278.9|31
1731409220000|2024-11-12 11:00:20|204407|204282|204380.1|204255.1|204407|204282|204370|204245|22
1731409230000|2024-11-12 11:00:30|204376|204251|204380|204255|204384.1|204259.1|204372.9|204247.9|25
1731409240000|2024-11-12 11:00:40|204380.5|204255.5|204405.5|204280.5|204409.5|204284.5|204380.5|204255.5|11
1731409250000|2024-11-12 11:00:50|204406.7|204281.7|204412.9|204287.9|204413.7|204288.7|204399.9|204274.9|13
1731409260000|2024-11-12 11:01:00|204403.4|204278.4|204400.3|204275.3|204403.4|204278.4|204397.7|204272.7|6
1731409270000|2024-11-12 11:01:10|204396.2|204271.2|204344|204219|204396.2|204271.2|204331|204206|16
1731409280000|2024-11-12 11:01:20|204347|204222|204342|204217|204347|204222|204339.5|204214.5|14
1731409290000|2024-11-12 11:01:30|204341.8|204216.8|204362|204237|204362|204237|204318.5|204193.5|23
1731409300000|2024-11-12 11:01:40|204368.7|204243.7|204320.4|204195.4|204368.7|204243.7|204320.4|204195.4|24
1731409310000|2024-11-12 11:01:50|204323.7|204198.7|204322.4|204197.4|204326.7|204201.7|204317.5|204192.5|14
1731409320000|2024-11-12 11:02:00|204326.1|204201.1|204410.9|204285.9|204429.6|204304.6|204326.1|204201.1|24
1731409330000|2024-11-12 11:02:10|204417.2|204292.2|204400.4|204275.4|204423.7|204298.7|204396.9|204271.9|16
1731409340000|2024-11-12 11:02:20|204396.9|204271.9|204406.4|204281.4|204413.6|204288.6|204396.4|204271.4|24
1731409350000|2024-11-12 11:02:30|204400.9|204275.9|204416.7|204291.7|204416.8|204291.8|204395.8|204270.8|22
1731409360000|2024-11-12 11:02:40|204413.1|204288.1|204416.9|204291.9|204416.9|204291.9|204413.1|204288.1|4
1731409370000|2024-11-12 11:02:50|204419.8|204294.8|204455|204330|204455|204330|204410.8|204285.8|24
1731409380000|2024-11-12 11:03:00|204448.1|204323.1|204458.2|204333.2|204458.2|204333.2|204448.1|204323.1|9
1731409390000|2024-11-12 11:03:10|204456.6|204331.6|204456|204331|204462.6|204337.6|204452.8|204327.8|17
1731409400000|2024-11-12 11:03:20|204457.2|204332.2|204507.6|204382.6|204507.8|204382.8|204457.1|204332.1|13
1731409410000|2024-11-12 11:03:30|204507.2|204382.2|204523.9|204398.9|204526.2|204401.2|204507.2|204382.2|27
1731409420000|2024-11-12 11:03:40|204515.3|204390.3|204503.9|204378.9|204515.3|204390.3|204503.9|204378.9|9
1731409430000|2024-11-12 11:03:50|204501.5|204376.5|204501.4|204376.4|204506.1|204381.1|204498.4|204373.4|26
1731409440000|2024-11-12 11:04:00|204498.7|204373.7|204490.4|204365.4|204507.4|204382.4|204488.8|204363.8|28
1731409450000|2024-11-12 11:04:10|204492.3|204367.3|204498.5|204373.5|204502.8|204377.8|204475.6|204350.6|24
1731409460000|2024-11-12 11:04:20|204496.9|204371.9|204493|204368|204498.2|204373.2|204492.6|204367.6|13
1731409470000|2024-11-12 11:04:30|204493.5|204368.5|204492.8|204367.8|204494.2|204369.2|204492.1|204367.1|8
1731409480000|2024-11-12 11:04:40|204493.1|204368.1|204488|204363|204500.8|204375.8|204488|204363|18
1731409490000|2024-11-12 11:04:50|204487|204362|204453|204328|204490.5|204365.5|204451.2|204326.2|12
1731409500000|2024-11-12 11:05:00|204452.7|204327.7|204453.8|204328.8|204454.8|204329.8|204452.7|204327.7|7
1731409510000|2024-11-12 11:05:10|204451.4|204326.4|204456.9|204331.9|204456.9|204331.9|204450.3|204325.3|12
1731409520000|2024-11-12 11:05:20|204456.5|204331.5|204458.2|204333.2|204459.8|204334.8|204446.9|204321.9|23
1731409530000|2024-11-12 11:05:30|204458.9|204333.9|204457.9|204332.9|204458.9|204333.9|204455.5|204330.5|15
1731409540000|2024-11-12 11:05:40|204457.2|204332.2|204453.7|204328.7|204458.8|204333.8|204451|204326|16
1731409550000|2024-11-12 11:05:50|204454.5|204329.5|204453.4|204328.4|204454.5|204329.5|204448.1|204323.1|12
1731409560000|2024-11-12 11:06:00|204453.1|204328.1|204431.2|204306.2|204453.1|204328.1|204428.8|204303.8|23
1731409570000|2024-11-12 11:06:10|204433.8|204308.8|204441|204316|204442.7|204317.7|204432.5|204307.5|21
1731409580000|2024-11-12 11:06:20|204441.3|204316.3|204417.7|204292.7|204441.3|204316.3|204410.8|204285.8|27
1731409590000|2024-11-12 11:06:30|204417.4|204292.4|204416.6|204291.6|204417.6|204292.6|204413.2|204288.2|12
1731409600000|2024-11-12 11:06:40|204416.2|204291.2|204412.1|204287.1|204416.2|204291.2|204408.5|204283.5|6
1731409610000|2024-11-12 11:06:50|204412.4|204287.4|204412.5|204287.5|204414.2|204289.2|204409.4|204284.4|16
1731409620000|2024-11-12 11:07:00|204411.9|204286.9|204464.9|204339.9|204465.4|204340.4|204411.9|204286.9|14
1731409630000|2024-11-12 11:07:10|204461.1|204336.1|204464|204339|204464.9|204339.9|204455.9|204330.9|16
1731409640000|2024-11-12 11:07:20|204457.8|204332.8|204461.3|204336.3|204461.6|204336.6|204455.2|204330.2|12
1731409650000|2024-11-12 11:07:30|204460|204335|204453.1|204328.1|204462|204337|204432.6|204307.6|27
1731409660000|2024-11-12 11:07:40|204453.5|204328.5|204453.8|204328.8|204454.3|204329.3|204450.3|204325.3|7
1731409670000|2024-11-12 11:07:50|204454.3|204329.3|204403.7|204278.7|204454.3|204329.3|204401|204276|12
1731409680000|2024-11-12 11:08:00|204400.4|204275.4|204378.3|204253.3|204407.7|204282.7|204374.9|204249.9|22
1731409690000|2024-11-12 11:08:10|204377.9|204252.9|204372.8|204247.8|204396.4|204271.4|204368.8|204243.8|29
1731409700000|2024-11-12 11:08:20|204374.2|204249.2|204429.6|204304.6|204450.6|204325.6|204374.2|204249.2|21
1731409710000|2024-11-12 11:08:30|204429.4|204304.4|204473.8|204348.8|204477.1|204400.1|204424.1|204299.1|28
1731409720000|2024-11-12 11:08:40|204474.3|204349.3|204476.2|204351.2|204485.7|204360.7|204470.9|204345.9|24
1731409730000|2024-11-12 11:08:50|204474.9|204349.9|204466.9|204341.9|204480|204355|204463.6|204338.6|23
1731409740000|2024-11-12 11:09:00|204469.7|204344.7|204440.2|204315.2|204469.7|204344.7|204434.4|204309.4|26
1731409750000|2024-11-12 11:09:10|204440.4|204315.4|204440.4|204315.4|204442.4|204317.4|204440.4|204315.4|6
1731409760000|2024-11-12 11:09:20|204441.2|204316.2|204475.6|204350.6|204478.1|204395.4|204435.5|204311.7|19
1731409770000|2024-11-12 11:09:30|204478.1|204353.1|204492.8|204367.8|204492.8|204367.8|204475.9|204350.9|17
1731409780000|2024-11-12 11:09:40|204489.9|204364.9|204492.5|204367.5|204493.9|204368.9|204485.7|204360.7|9
1731409790000|2024-11-12 11:09:50|204491.3|204366.3|204538.3|204413.3|204538.3|204463.7|204476.1|204351.1|21
1731409800000|2024-11-12 11:10:00|204538.4|204413.4|204536.6|204411.6|204543.9|204418.9|204530.2|204405.2|28
1731409810000|2024-11-12 11:10:10|204537.2|204412.2|204536.2|204411.2|204539.5|204414.5|204531|204406|20
1731409820000|2024-11-12 11:10:20|204533.7|204408.7|204534.2|204409.2|204534.2|204409.2|204531.5|204406.5|4
1731409830000|2024-11-12 11:10:30|204533.5|204408.5|204538.8|204413.8|204548.5|204423.5|204530.2|204405.2|21
1731409840000|2024-11-12 11:10:40|204538.6|204413.6|204492.5|204367.5|204538.6|204413.6|204482.1|204357.1|22
1731409850000|2024-11-12 11:10:50|204494.9|204369.9|204502|204377|204503|204378|204490.1|204365.1|17
1731409860000|2024-11-12 11:11:00|204502.4|204377.4|204499.7|204374.7|204502.9|204377.9|204497.5|204372.5|9
1731409870000|2024-11-12 11:11:10|204500|204375|204497|204372|204503.6|204378.6|204497|204372|15
1731409880000|2024-11-12 11:11:20|204497.7|204372.7|204497.8|204372.8|204499.5|204374.5|204494.2|204369.2|12
1731409890000|2024-11-12 11:11:30|204499.2|204374.2|204497|204372|204502.4|204377.4|204496.4|204371.4|13
1731409900000|2024-11-12 11:11:40|204496.4|204371.4|204465.7|204340.7|204496.4|204371.4|204465.7|204340.7|18
1731409910000|2024-11-12 11:11:50|204465.4|204340.4|204490|204365|204495.2|204370.2|204462.4|204337.4|13
1731409920000|2024-11-12 11:12:00|204489.7|204364.7|204489.8|204364.8|204491.5|204366.5|204488.7|204363.7|7
1731409930000|2024-11-12 11:12:10|204491.2|204366.2|204491.2|204366.2|204491.2|204366.2|204491.2|204366.2|1
1731409940000|2024-11-12 11:12:20|204490.8|204365.8|204488.5|204363.5|204491.9|204366.9|204488.5|204363.5|6
1731409950000|2024-11-12 11:12:30|204488.4|204363.4|204411.5|204286.5|204488.4|204363.4|204402.3|204277.3|31
1731409960000|2024-11-12 11:12:40|204411|204286|204410.3|204285.3|204416.3|204291.3|204405.6|204280.6|23
1731409970000|2024-11-12 11:12:50|204409.5|204284.5|204408.7|204283.7|204411.4|204286.4|204408.7|204283.7|6
1731409980000|2024-11-12 11:13:00|204407.8|204282.8|204390.8|204265.8|204411|204286|204366.4|204241.4|21
1731409990000|2024-11-12 11:13:10|204390.5|204265.5|204332.7|204282.7|204390.5|204282.7|204332.7|204259.5|6
1731410000000|2024-11-12 11:13:20|204349.3|204299.3|204342.2|204217.2|204388.2|204299.3|204340.5|204215.5|19
1731410010000|2024-11-12 11:13:30|204340.4|204215.4|204315.8|204190.8|204342.4|204217.4|204297.7|204172.7|19
1731410020000|2024-11-12 11:13:40|204313.2|204188.2|204311.1|204186.1|204315.9|204190.9|204299.9|204174.9|28
1731410030000|2024-11-12 11:13:50|204310.1|204185.1|204347.9|204222.9|204349.7|204224.7|204303.6|204178.6|20
1731410040000|2024-11-12 11:14:00|204347.5|204222.5|204400.6|204275.6|204401.7|204276.7|204347.5|204222.5|16
1731410050000|2024-11-12 11:14:10|204401|204276|204403|204278|204403|204278|204398|204273|13
1731410060000|2024-11-12 11:14:20|204402.7|204277.7|204407.9|204282.9|204408|204283|204401.3|204276.3|8
1731410070000|2024-11-12 11:14:30|204408|204283|204415.9|204290.9|204415.9|204290.9|204408|204283|7
1731410080000|2024-11-12 11:14:40|204415.5|204290.5|204410.5|204285.5|204416.7|204291.7|204410.5|204285.5|6
1731410090000|2024-11-12 11:14:50|204425|204300|204441.9|204316.9|204443.4|204318.4|204425|204300|18
1731410100000|2024-11-12 11:15:00|204443.4|204318.4|204451.5|204326.5|204452.5|204327.5|204441.5|204316.5|27
1731410110000|2024-11-12 11:15:10|204451.2|204326.2|204459.3|204334.3|204465.8|204340.8|204451.2|204326.2|19
1731410120000|2024-11-12 11:15:20|204463|204338|204460|204335|204463|204338|204458.9|204333.9|17
1731410130000|2024-11-12 11:15:30|204459.5|204334.5|204460.5|204335.5|204464.4|204339.4|204459|204334|9
1731410140000|2024-11-12 11:15:40|204460|204335|204460|204335|204460|204335|204460|204335|1
1731410150000|2024-11-12 11:15:50|204459.4|204334.4|204465|204340|204465|204340|204459|204334|8
1731410160000|2024-11-12 11:16:00|204465.5|204340.5|204486.7|204361.7|204499|204374|204465.5|204340.5|23
1731410170000|2024-11-12 11:16:10|204487.2|204362.2|204463.5|204338.5|204489.5|204364.5|204446|204321|27
1731410180000|2024-11-12 11:16:20|204462.5|204337.5|204492.9|204367.9|204494.2|204369.2|204462.4|204337.4|12
1731410190000|2024-11-12 11:16:30|204493.2|204368.2|204492.9|204367.9|204493.5|204368.5|204489.9|204364.9|11
1731410200000|2024-11-12 11:16:40|204493.2|204368.2|204437.5|204312.5|204493.5|204368.5|204371.2|204246.2|23
1731410210000|2024-11-12 11:16:50|204449.8|204324.8|204447|204322|204473.3|204348.3|204444|204319|10
1731410220000|2024-11-12 11:17:00|204449.7|204324.7|204502.8|204377.8|204505.3|204380.3|204449.7|204324.7|8
1731410230000|2024-11-12 11:17:10|204502|204377|204497|204372|204502.3|204377.3|204495|204370|12
1731410240000|2024-11-12 11:17:20|204496.9|204371.9|204495.2|204370.2|204496.9|204371.9|204493.9|204368.9|23
1731410250000|2024-11-12 11:17:30|204494.2|204369.2|204408.4|204283.4|204495|204370|204397.7|204272.7|26
1731410260000|2024-11-12 11:17:40|204403.4|204278.4|204394.4|204269.4|204412.9|204287.9|204392.6|204267.6|19
1731410270000|2024-11-12 11:17:50|204393.5|204268.5|204393.4|204268.4|204398.3|204273.3|204360.7|204235.7|22
1731410280000|2024-11-12 11:18:00|204392.9|204267.9|204390.5|204265.5|204393.2|204268.2|204390.5|204265.5|13
1731410290000|2024-11-12 11:18:10|204390.4|204265.4|204379.3|204254.3|204393.8|204268.8|204376.2|204251.2|15
1731410300000|2024-11-12 11:18:20|204372.5|204247.5|204366.7|204241.7|204377.4|204252.4|204357|204232|28
1731410310000|2024-11-12 11:18:30|204366.5|204241.5|204375.4|204250.4|204395.3|204270.3|204365.9|204240.9|24
1731410320000|2024-11-12 11:18:40|204371.6|204246.6|204388.7|204263.7|204389.7|204264.7|204367|204242|19
1731410330000|2024-11-12 11:18:50|204388.4|204263.4|204386|204261|204388.4|204263.4|204384.7|204259.7|8
1731410340000|2024-11-12 11:19:00|204384|204259|204345.3|204295.3|204390.8|204295.3|204342.2|204259|8
1731410350000|2024-11-12 11:19:10|204347|204297|204322.5|204272.5|204370.4|204297|204317.3|204229.7|23
1731410360000|2024-11-12 11:19:20|204326|204276|204324.1|204199.1|204326|204276|204288.8|204196.7|14
1731410370000|2024-11-12 11:19:30|204324.9|204199.9|204324.3|204199.3|204328.2|204203.2|204323.4|204198.4|9
1731410380000|2024-11-12 11:19:40|204322.9|204197.9|204346.6|204296.6|204346.6|204296.6|204322.8|204197.8|13
1731410390000|2024-11-12 11:19:50|204337.4|204287.4|204359.8|204309.8|204361.8|204311.8|204333.4|204283.4|26
1731410400000|2024-11-12 11:20:00|204360|204310|204364.4|204314.4|204365.6|204315.6|204359.4|204309.4|20
1731410410000|2024-11-12 11:20:10|204364.6|204314.6|204364.1|204314.1|204364.6|204314.6|204364.1|204314.1|8
1731410420000|2024-11-12 11:20:20|204359.5|204309.5|204366.6|204316.6|204375.5|204325.5|204359.5|204309.5|16
1731410430000|2024-11-12 11:20:30|204363.9|204313.9|204361.7|204311.7|204365.8|204315.8|204361.7|204311.7|15
1731410440000|2024-11-12 11:20:40|204361.5|204311.5|204401.5|204276.5|204401.5|204316.1|204345.5|204276.5|8
1731410450000|2024-11-12 11:20:50|204399.4|204274.4|204392.7|204267.7|204402|204302.1|204352.1|204267.2|20
1731410460000|2024-11-12 11:21:00|204392.5|204267.5|204403.4|204353.4|204405|204355|204326.2|204257.5|7
1731410470000|2024-11-12 11:21:10|204402.9|204352.9|204450.6|204400.6|204451.1|204401.1|204402|204352|13
1731410480000|2024-11-12 11:21:20|204450.4|204400.4|204446.5|204396.5|204450.4|204400.4|204437.6|204387.6|11
1731410490000|2024-11-12 11:21:30|204437.6|204387.6|204430.5|204305.5|204446.7|204396.7|204376.5|204305.2|27
1731410500000|2024-11-12 11:21:40|204423.5|204298.5|204438.7|204313.7|204438.7|204313.7|204414.2|204289.2|16
1731410510000|2024-11-12 11:21:50|204445.4|204320.4|204488.5|204363.5|204488.8|204363.8|204445.4|204320.4|11
1731410520000|2024-11-12 11:22:00|204489.2|204364.2|204507|204382|204509.1|204384.1|204488.9|204363.9|17
1731410530000|2024-11-12 11:22:10|204505.6|204380.6|204504.5|204379.5|204505.9|204380.9|204488.8|204363.8|20
1731410540000|2024-11-12 11:22:20|204492.4|204367.4|204473.1|204423.1|204498|204442.2|204444.1|204367.4|27
1731410550000|2024-11-12 11:22:30|204473|204423|204474.3|204424.3|204475.8|204425.8|204461.2|204411.2|21
1731410560000|2024-11-12 11:22:40|204471.1|204421.1|204438.6|204388.6|204471.1|204421.1|204438.6|204388.6|21
1731410570000|2024-11-12 11:22:50|204437.7|204387.7|204416.5|204366.5|204440.8|204390.8|204414.9|204364.9|25
1731410580000|2024-11-12 11:23:00|204417.2|204367.2|204419.1|204369.1|204419.1|204369.1|204416.5|204366.5|13
1731410590000|2024-11-12 11:23:10|204419|204369|204415.7|204365.7|204422|204372|204414.6|204364.6|5
1731410600000|2024-11-12 11:23:20|204414.1|204364.1|204420.1|204370.1|204423.4|204373.4|204414.1|204364.1|8
1731410610000|2024-11-12 11:23:30|204417.1|204367.1|204503.5|204453.5|204504.9|204454.9|204413.9|204363.9|20
1731410620000|2024-11-12 11:23:40|204500|204450|204501.1|204451.1|204506.3|204456.3|204493|204443|23
1731410630000|2024-11-12 11:23:50|204501.2|204451.2|204500.8|204450.8|204501.5|204451.5|204494.3|204444.3|34
1731410640000|2024-11-12 11:24:00|204500|204450|204506.9|204456.9|204509.8|204459.8|204495.3|204445.3|34
1731410650000|2024-11-12 11:24:10|204495.6|204445.6|204512.2|204462.2|204512.6|204462.6|204495.6|204445.6|19
1731410660000|2024-11-12 11:24:20|204510.4|204460.4|204509.4|204459.4|204514.5|204464.5|204501.9|204451.9|16
1731410670000|2024-11-12 11:24:30|204509.1|204459.1|204508.4|204458.4|204522.9|204472.9|204498.6|204448.6|13
1731410680000|2024-11-12 11:24:40|204508|204458|204510.8|204460.8|204510.8|204460.8|204508|204458|5
1731410690000|2024-11-12 11:24:50|204510.6|204460.6|204512.1|204462.1|204514.1|204464.1|204505.7|204455.7|7
1731410700000|2024-11-12 11:25:00|204511.9|204461.9|204512.2|204462.2|204512.4|204462.4|204502.1|204452.1|16
1731410710000|2024-11-12 11:25:10|204512.6|204462.6|204510.7|204460.7|204512.6|204462.6|204503.2|204453.2|13
1731410720000|2024-11-12 11:25:20|204510.9|204460.9|204509.6|204459.6|204510.9|204460.9|204508.9|204458.9|20
1731410730000|2024-11-12 11:25:30|204509.1|204459.1|204514.1|204464.1|204548.2|204470.5|204502.9|204411.5|30
1731410740000|2024-11-12 11:25:40|204513|204463|204531.5|204481.5|204531.5|204481.5|204508.3|204458.3|9
1731410750000|2024-11-12 11:25:50|204527.7|204477.7|204533.1|204483.1|204533.1|204483.1|204527.7|204477.7|2
1731410760000|2024-11-12 11:26:00|204529.4|204479.4|204525.9|204475.9|204529.4|204479.4|204525.8|204475.8|5
1731410770000|2024-11-12 11:26:10|204531.7|204481.7|204523.8|204473.8|204531.7|204481.7|204519.3|204469.3|4
1731410780000|2024-11-12 11:26:20|204523.7|204473.7|204526.4|204476.4|204530.8|204480.8|204523.7|204473.7|8
1731410790000|2024-11-12 11:26:30|204530|204480|204525.8|204475.8|204530|204480|204525.8|204475.8|2
1731410800000|2024-11-12 11:26:40|204512.6|204462.6|204495.7|204445.7|204515.8|204465.8|204467.5|204417.5|20
1731410810000|2024-11-12 11:26:50|204495.5|204445.5|204506.4|204456.4|204506.4|204456.4|204489.7|204439.7|11
1731410820000|2024-11-12 11:27:00|204508.8|204458.8|204509.9|204459.9|204516.9|204466.9|204508.8|204458.8|7
1731410830000|2024-11-12 11:27:10|204508.4|204458.4|204513.9|204463.9|204513.9|204463.9|204508.4|204458.4|5
1731410840000|2024-11-12 11:27:20|204516.9|204466.9|204549.9|204499.9|204551.8|204501.8|204506|204456|12
1731410850000|2024-11-12 11:27:30|204540.2|204490.2|204512.1|204462.1|204545.7|204495.7|204512.1|204462.1|13
1731410860000|2024-11-12 11:27:40|204510.5|204460.5|204518.7|204468.7|204518.7|204468.7|204505.9|204455.9|13
1731410870000|2024-11-12 11:27:50|204518.5|204468.5|204445.8|204395.8|204522|204472|204438|204388|25
1731410880000|2024-11-12 11:28:00|204466.8|204341.8|204454.7|204404.7|204467.8|204406.7|204422.7|204338.3|17
1731410890000|2024-11-12 11:28:10|204454.6|204404.6|204462.3|204412.3|204471.3|204421.3|204448.3|204398.3|17
1731410900000|2024-11-12 11:28:20|204464.7|204414.7|204462.5|204412.5|204464.8|204414.8|204451.4|204401.4|22
1731410910000|2024-11-12 11:28:30|204462.6|204412.6|204464.8|204414.8|204464.8|204414.8|204453|204403|25
1731410920000|2024-11-12 11:28:40|204463.7|204413.7|204514.7|204389.7|204514.7|204418.3|204463.5|204374.9|24
1731410930000|2024-11-12 11:28:50|204514.2|204389.2|204506.2|204456.2|204533.8|204456.2|204486.8|204381.9|28
1731410940000|2024-11-12 11:29:00|204502.3|204452.3|204506.2|204456.2|204510.2|204460.2|204502.3|204452.3|7
1731410950000|2024-11-12 11:29:10|204498.8|204448.8|204496.2|204446.2|204504.6|204454.6|204495.2|204445.2|18
1731410960000|2024-11-12 11:29:20|204495.7|204445.7|204487.5|204437.5|204531.4|204445.7|204480.5|204394.9|36
1731410970000|2024-11-12 11:29:30|204487.7|204437.7|204441.6|204391.6|204487.7|204437.7|204437.3|204387.3|35
1731410980000|2024-11-12 11:29:40|204441.9|204391.9|204420.6|204370.6|204443.7|204393.7|204416.4|204366.4|23
1731410990000|2024-11-12 11:29:50|204419.2|204369.2|204412.4|204362.4|204421.4|204371.4|204410.4|204360.4|23
1731411000000|2024-11-12 11:30:00|204401.3|204351.3|204381.8|204331.8|204404.3|204354.3|204374.3|204324.3|27
1731411010000|2024-11-12 11:30:10|204390.6|204340.6|204420.5|204370.5|204427|204377|204390.6|204340.6|18
1731411020000|2024-11-12 11:30:20|204417.9|204367.9|204454.4|204404.4|204454.4|204404.4|204417.7|204367.7|6
1731411030000|2024-11-12 11:30:30|204454.7|204404.7|204467.5|204417.5|204467.6|204417.6|204454.7|204404.7|11
1731411040000|2024-11-12 11:30:40|204467.6|204417.6|204505.1|204455.1|204506.9|204456.9|204466.9|204416.9|13
1731411050000|2024-11-12 11:30:50|204507.5|204457.5|204510.5|204460.5|204510.5|204460.5|204502.9|204452.9|4
1731411060000|2024-11-12 11:31:00|204508.7|204458.7|204508.7|204458.7|204508.7|204458.7|204508.7|204458.7|1
1731411070000|2024-11-12 11:31:10|204510.6|204460.6|204510.6|204460.6|204510.6|204460.6|204510.6|204460.6|1
1731411080000|2024-11-12 11:31:20|204512.5|204462.5|204510.3|204460.3|204512.5|204462.5|204510.3|204460.3|2
1731411100000|2024-11-12 11:31:40|204508.4|204458.4|204463.8|204413.8|204508.4|204458.4|204455.5|204366.3|17
1731411110000|2024-11-12 11:31:50|204464|204414|204501.5|204451.5|204504|204454|204458.2|204408.2|13
1731411120000|2024-11-12 11:32:00|204504.4|204454.4|204536.5|204486.5|204540|204490|204504.4|204454.4|11
1731411130000|2024-11-12 11:32:10|204538.5|204488.5|204535.9|204485.9|204538.5|204488.5|204532.7|204482.7|5
1731411140000|2024-11-12 11:32:20|204529.4|204479.4|204537.3|204487.3|204540.7|204490.7|204529.4|204479.4|16
1731411160000|2024-11-12 11:32:40|204532.8|204482.8|204537.4|204487.4|204538.6|204488.6|204531.6|204481.6|7
1731411170000|2024-11-12 11:32:50|204531.3|204481.3|204537.2|204487.2|204537.2|204487.2|204531.3|204481.3|5
1731411180000|2024-11-12 11:33:00|204532.4|204482.4|204543.5|204493.5|204544.8|204494.8|204532.4|204482.4|16
1731411190000|2024-11-12 11:33:10|204536.7|204486.7|204542.5|204492.5|204542.5|204492.5|204536.7|204486.7|2
1731411200000|2024-11-12 11:33:20|204542.4|204492.4|204542.6|204492.6|204543.5|204493.5|204539.2|204489.2|7
1731411210000|2024-11-12 11:33:30|204535.4|204485.4|204544.1|204494.1|204544.1|204494.1|204535.4|204485.4|4
1731411220000|2024-11-12 11:33:40|204538.1|204488.1|204549.8|204499.8|204551.8|204501.8|204538.1|204488.1|8
1731411230000|2024-11-12 11:33:50|204551.3|204501.3|204545.8|204495.8|204551.3|204501.3|204540.4|204490.4|10
1731411240000|2024-11-12 11:34:00|204548|204498|204569.2|204519.2|204570.3|204520.3|204547.8|204497.8|12
1731411250000|2024-11-12 11:34:10|204569.5|204519.5|204572.4|204522.4|204576.3|204526.3|204569.5|204519.5|10
1731411260000|2024-11-12 11:34:20|204580.1|204530.1|204542.3|204492.3|204580.1|204530.1|204534.2|204484.2|17
1731411270000|2024-11-12 11:34:30|204542.5|204492.5|204535.3|204485.3|204542.9|204492.9|204531.3|204481.3|25
1731411280000|2024-11-12 11:34:40|204535.1|204485.1|204532.2|204482.2|204535.3|204485.3|204525.8|204475.8|15
1731411290000|2024-11-12 11:34:50|204532.4|204482.4|204531.9|204481.9|204532.9|204482.9|204531.8|204481.8|21
1731411300000|2024-11-12 11:35:00|204532.2|204482.2|204520.6|204470.6|204532.6|204482.6|204507.9|204457.9|14
1731411310000|2024-11-12 11:35:10|204520.3|204470.3|204520.4|204470.4|204523|204473|204519.3|204469.3|14
1731411320000|2024-11-12 11:35:20|204520.3|204470.3|204509.6|204459.6|204520.6|204470.6|204507.3|204457.3|21
1731411330000|2024-11-12 11:35:30|204509.3|204459.3|204551.3|204501.3|204551.3|204501.3|204509.1|204459.1|23
1731411340000|2024-11-12 11:35:40|204554.5|204504.5|204558.1|204508.1|204558.1|204508.1|204550.4|204500.4|12
1731411350000|2024-11-12 11:35:50|204564.9|204514.9|204562.6|204512.6|204568.6|204518.6|204558.1|204508.1|9
1731411360000|2024-11-12 11:36:00|204564.8|204514.8|204562.7|204512.7|204577.6|204527.6|204559.5|204509.5|17
1731411380000|2024-11-12 11:36:20|204558.6|204508.6|204547|204497|204558.6|204508.6|204543.8|204493.8|15
1731411390000|2024-11-12 11:36:30|204546.2|204496.2|204531.5|204481.5|204546.2|204496.2|204531|204481|10
1731411400000|2024-11-12 11:36:40|204531.7|204481.7|204536|204486|204538.4|204488.4|204530.9|204480.9|15
1731411410000|2024-11-12 11:36:50|204536.2|204486.2|204535.4|204485.4|204536.5|204486.5|204525.6|204475.6|23
1731411420000|2024-11-12 11:37:00|204532.7|204482.7|204532|204482|204568.9|204487.4|204526.3|204440.7|27
1731411430000|2024-11-12 11:37:10|204532.5|204482.5|204532.3|204482.3|204534.2|204484.2|204528.9|204478.9|18
1731411440000|2024-11-12 11:37:20|204532.1|204482.1|204476.1|204426.1|204535.2|204485.2|204463.2|204413.2|17
1731411450000|2024-11-12 11:37:30|204476.3|204426.3|204497.4|204447.4|204500.5|204450.5|204476.3|204426.3|29
1731411460000|2024-11-12 11:37:40|204490.4|204440.4|204490.9|204440.9|204493.8|204443.8|204489.8|204439.8|22
1731411470000|2024-11-12 11:37:50|204490.8|204440.8|204491.7|204441.7|204491.7|204441.7|204486.3|204436.3|7
1731411480000|2024-11-12 11:38:00|204489|204439|204490.2|204440.2|204491.3|204441.3|204486.7|204436.7|12
1731411490000|2024-11-12 11:38:10|204489.8|204439.8|204491|204441|204491|204441|204489.7|204439.7|7
1731411500000|2024-11-12 11:38:20|204489.7|204439.7|204497.4|204447.4|204497.4|204447.4|204440.1|204390.1|33
1731411510000|2024-11-12 11:38:30|204497.2|204447.2|204511.5|204461.5|204514.3|204464.3|204488.1|204438.1|12
1731411520000|2024-11-12 11:38:40|204511.7|204461.7|204511.9|204461.9|204511.9|204461.9|204511.4|204461.4|3
1731411530000|2024-11-12 11:38:50|204512|204462|204484.7|204434.7|204512.4|204462.4|204483.7|204433.7|20
1731411540000|2024-11-12 11:39:00|204484.2|204434.2|204489.3|204439.3|204489.6|204439.6|204481.9|204431.9|13
1731411550000|2024-11-12 11:39:10|204488.6|204438.6|204445.8|204395.8|204488.6|204438.6|204444.1|204394.1|33
1731411560000|2024-11-12 11:39:20|204445.7|204395.7|204484.9|204434.9|204507.5|204457.5|204445.7|204395.7|36
1731411570000|2024-11-12 11:39:30|204484.7|204434.7|204504.8|204454.8|204527|204477|204480.8|204430.8|16
1731411580000|2024-11-12 11:39:40|204507.6|204457.6|204507.1|204457.1|204508.6|204458.6|204507|204457|12
1731411590000|2024-11-12 11:39:50|204507.3|204457.3|204505.7|204455.7|204509.2|204459.2|204502.8|204452.8|11
1731411600000|2024-11-12 11:40:00|204506.5|204456.5|204531.8|204481.8|204542.6|204492.6|204505.7|204455.7|13
1731411610000|2024-11-12 11:40:10|204533.5|204483.5|204528.1|204478.1|204533.5|204483.5|204523.6|204473.6|16
1731411620000|2024-11-12 11:40:20|204527.4|204477.4|204526.2|204476.2|204527.4|204477.4|204525.1|204475.1|18
1731411630000|2024-11-12 11:40:30|204523.5|204473.5|204534.6|204484.6|204537.4|204487.4|204520.8|204470.8|29
1731411640000|2024-11-12 11:40:40|204534.9|204484.9|204530.3|204480.3|204535|204485|204529.3|204479.3|16
1731411650000|2024-11-12 11:40:50|204530|204480|204528|204478|204565.8|204483.7|204520.4|204439.7|26
1731411660000|2024-11-12 11:41:00|204527.4|204477.4|204521.3|204471.3|204564.7|204478.2|204521.3|204434.8|17
1731411670000|2024-11-12 11:41:10|204539.2|204414.2|204490.3|204440.3|204539.2|204455.3|204488.4|204414.2|26
1731411680000|2024-11-12 11:41:20|204490.7|204440.7|204532.4|204407.4|204535.8|204445|204490.5|204404.2|13
1731411690000|2024-11-12 11:41:30|204532.6|204407.6|204543.6|204418.6|204546.6|204421.6|204532.6|204407.6|4
1731411700000|2024-11-12 11:41:40|204544.9|204419.9|204504.7|204454.7|204544.9|204461|204504.7|204417.1|11
1731411710000|2024-11-12 11:41:50|204510.9|204460.9|204501.5|204451.5|204514.4|204464.4|204501.1|204451.1|15
1731411720000|2024-11-12 11:42:00|204501.4|204451.4|204506.4|204456.4|204509.8|204459.8|204501.4|204451.4|11
1731411730000|2024-11-12 11:42:10|204506.7|204456.7|204504.3|204454.3|204507.4|204457.4|204501.2|204451.2|14
1731411740000|2024-11-12 11:42:20|204501.5|204451.5|204497.1|204447.1|204503|204453|204483.3|204433.3|31
1731411750000|2024-11-12 11:42:30|204494.6|204444.6|204595.1|204545.1|204624.5|204550.1|204490|204440|31
1731411760000|2024-11-12 11:42:40|204597.9|204547.9|204602.3|204552.3|204605.7|204555.7|204595|204545|12
1731411770000|2024-11-12 11:42:50|204598.2|204548.2|204602.5|204552.5|204607.7|204557.7|204597|204547|16
1731411780000|2024-11-12 11:43:00|204601.3|204551.3|204598.6|204548.6|204603.2|204553.2|204597.6|204547.6|5
1731411790000|2024-11-12 11:43:10|204598.8|204548.8|204605.8|204555.8|204605.8|204555.8|204598.8|204548.8|6
1731411800000|2024-11-12 11:43:20|204606.7|204556.7|204595.7|204545.7|204606.7|204556.7|204588|204538|18
1731411810000|2024-11-12 11:43:30|204596.2|204546.2|204591.6|204541.6|204597.1|204547.1|204581.8|204531.8|20
1731411820000|2024-11-12 11:43:40|204592.4|204542.4|204591.5|204541.5|204597.4|204547.4|204584.6|204534.6|26
1731411830000|2024-11-12 11:43:50|204591.2|204541.2|204592.7|204542.7|204597.8|204547.8|204581.5|204531.5|22
1731411840000|2024-11-12 11:44:00|204594.2|204544.2|204593.2|204543.2|204600.1|204550.1|204592|204542|18
1731411850000|2024-11-12 11:44:10|204590.8|204540.8|204617.3|204567.3|204617.3|204567.3|204584.8|204534.8|24
1731411860000|2024-11-12 11:44:20|204623.5|204573.5|204620.4|204570.4|204623.5|204573.5|204615.5|204565.5|10
1731411870000|2024-11-12 11:44:30|204620.2|204570.2|204622.4|204572.4|204625.8|204575.8|204609.7|204559.7|13
1731411880000|2024-11-12 11:44:40|204616.8|204566.8|204622.6|204572.6|204622.6|204572.6|204616.8|204566.8|4
1731411890000|2024-11-12 11:44:50|204616.8|204566.8|204602.5|204552.5|204626.3|204576.3|204584|204534|15
1731411900000|2024-11-12 11:45:00|204594|204544|204590|204540|204597|204547|204587.1|204537.1|9
1731411910000|2024-11-12 11:45:10|204590.6|204540.6|204588.5|204538.5|204590.6|204540.6|204587.5|204537.5|10
1731411920000|2024-11-12 11:45:20|204590.6|204540.6|204589|204539|204590.6|204540.6|204589|204539|4
1731411930000|2024-11-12 11:45:30|204590.6|204540.6|204611.4|204561.4|204636.4|204570.7|204588.5|204501|12
1731411940000|2024-11-12 11:45:40|204639|204589|204641.9|204591.9|204642.5|204592.5|204639|204589|4
1731411950000|2024-11-12 11:45:50|204640.6|204590.6|204639.6|204589.6|204641.9|204591.9|204626.5|204576.5|5
1731411960000|2024-11-12 11:46:00|204635.7|204585.7|204559.8|204509.8|204635.7|204585.7|204558.2|204508.2|21
1731411970000|2024-11-12 11:46:10|204595.4|204470.4|204501.9|204451.9|204603.5|204513.6|204498.4|204448.4|25
1731411980000|2024-11-12 11:46:20|204497.1|204447.1|204500.3|204450.3|204509.5|204459.5|204497.1|204447.1|14
1731411990000|2024-11-12 11:46:30|204497|204447|204513.7|204388.7|204519.9|204447|204484.4|204387.6|17
1731412000000|2024-11-12 11:46:40|204513.5|204388.5|204370.4|204320.4|204513.5|204408.5|204361.3|204265.8|19
1731412010000|2024-11-12 11:46:50|204372.8|204322.8|204384.3|204259.3|204409.3|204322.8|204352.4|204257.7|18
1731412020000|2024-11-12 11:47:00|204388.8|204263.8|204375.1|204250.1|204388.8|204289.9|204288.6|204238.6|25
1731412030000|2024-11-12 11:47:10|204379.9|204254.9|204395.3|204270.3|204401.1|204319.2|204356.9|204253.1|25
1731412040000|2024-11-12 11:47:20|204358.9|204308.9|204419.2|204294.2|204419.2|204337.9|204357.9|204291.3|19
1731412050000|2024-11-12 11:47:30|204422|204297|204409.9|204359.9|204440.9|204362.5|204369.8|204294.6|22
1731412060000|2024-11-12 11:47:40|204406.5|204356.5|204500.7|204450.7|204500.7|204450.7|204397.2|204329.3|28
1731412070000|2024-11-12 11:47:50|204503.9|204453.9|204512.3|204462.3|204512.3|204462.3|204502.3|204452.3|12
1731412080000|2024-11-12 11:48:00|204509|204459|204508|204458|204512.5|204462.5|204508|204458|3
1731412090000|2024-11-12 11:48:10|204503.2|204453.2|204504.7|204454.7|204505.8|204455.8|204494.7|204444.7|10
1731412100000|2024-11-12 11:48:20|204494.7|204444.7|204519|204469|204519.2|204469.2|204494.1|204444.1|19
1731412110000|2024-11-12 11:48:30|204505.9|204455.9|204513.5|204463.5|204517|204467|204505.9|204455.9|10
1731412120000|2024-11-12 11:48:40|204513.4|204463.4|204540.6|204490.6|204553.5|204503.5|204513.4|204463.4|12
1731412130000|2024-11-12 11:48:50|204534.9|204484.9|204542.4|204492.4|204543.3|204493.3|204531.8|204481.8|23
1731412140000|2024-11-12 11:49:00|204542.6|204492.6|204519.5|204469.5|204543.6|204493.6|204511.9|204461.9|15
1731412150000|2024-11-12 11:49:10|204519.4|204469.4|204518.3|204468.3|204520.2|204470.2|204518.3|204468.3|9
1731412160000|2024-11-12 11:49:20|204519|204469|204554.4|204504.4|204599.5|204508.3|204490.1|204440.1|23
1731412170000|2024-11-12 11:49:30|204554.2|204504.2|204604|204554|204604|204554|204550.6|204500.6|19
1731412180000|2024-11-12 11:49:40|204599.2|204549.2|204564.4|204514.4|204602.8|204552.8|204564.4|204514.4|13
1731412190000|2024-11-12 11:49:50|204565.6|204515.6|204557.9|204507.9|204570.2|204520.2|204554.8|204504.8|12
1731412200000|2024-11-12 11:50:00|204558.9|204508.9|204570.5|204520.5|204585|204535|204558.9|204508.9|22
1731412210000|2024-11-12 11:50:10|204573.2|204523.2|204576.9|204526.9|204594.4|204544.4|204568.9|204518.9|20
1731412220000|2024-11-12 11:50:20|204574.3|204524.3|204572.7|204522.7|204612.5|204528.5|204572.7|204482|10
1731412230000|2024-11-12 11:50:30|204574.8|204524.8|204551.4|204501.4|204575.1|204525.1|204545.6|204495.6|21
1731412240000|2024-11-12 11:50:40|204551.3|204501.3|204551.1|204501.1|204551.3|204501.3|204546.8|204496.8|12
1731412250000|2024-11-12 11:50:50|204550.6|204500.6|204554.8|204504.8|204554.9|204504.9|204546.6|204496.6|19
1731412260000|2024-11-12 11:51:00|204554.5|204504.5|204550.8|204500.8|204566.4|204516.4|204550.8|204500.8|10
1731412270000|2024-11-12 11:51:10|204549.6|204499.6|204546.3|204496.3|204549.6|204499.6|204545.5|204495.5|12
1731412280000|2024-11-12 11:51:20|204546.5|204496.5|204600.8|204550.8|204607.1|204557.1|204546.1|204496.1|14
1731412290000|2024-11-12 11:51:30|204603.7|204553.7|204654.1|204604.1|204657|204607|204603|204553|11
1731412300000|2024-11-12 11:51:40|204656.2|204606.2|204633.1|204583.1|204656.2|204606.2|204627.9|204577.9|12
1731412310000|2024-11-12 11:51:50|204632.9|204582.9|204640|204590|204640|204590|204628.6|204578.6|10
1731412320000|2024-11-12 11:52:00|204639.8|204589.8|204720.4|204670.4|204729.1|204679.1|204633.3|204583.3|19
1731412330000|2024-11-12 11:52:10|204721.8|204671.8|204756.7|204631.7|204762.5|204674.5|204721.8|204626.1|16
1731412340000|2024-11-12 11:52:20|204721.7|204671.7|204719.1|204669.1|204730.5|204680.5|204712.9|204662.9|18
1731412350000|2024-11-12 11:52:30|204716|204666|204719.4|204669.4|204723.4|204673.4|204715.6|204665.6|9
1731412360000|2024-11-12 11:52:40|204719.2|204669.2|204720.6|204670.6|204720.6|204670.6|204717.4|204667.4|13
1731412370000|2024-11-12 11:52:50|204719|204669|204713.4|204663.4|204720.7|204670.7|204712.3|204662.3|22
1731412380000|2024-11-12 11:53:00|204713.8|204663.8|204676.1|204626.1|204720.7|204670.7|204676.1|204626.1|24
1731412390000|2024-11-12 11:53:10|204679.9|204629.9|204724.6|204674.6|204724.6|204674.6|204679.9|204629.9|25
1731412400000|2024-11-12 11:53:20|204721.4|204671.4|204721.5|204671.5|204721.6|204671.6|204720.9|204670.9|19
1731412410000|2024-11-12 11:53:30|204721.1|204671.1|204739.9|204689.9|204760.3|204710.3|204717.2|204667.2|21
1731412420000|2024-11-12 11:53:40|204745.1|204695.1|204739.7|204689.7|204745.1|204695.1|204733.8|204683.8|20
1731412430000|2024-11-12 11:53:50|204740|204690|204741.5|204691.5|204747.3|204697.3|204739.9|204689.9|12
1731412440000|2024-11-12 11:54:00|204744.2|204694.2|204744.9|204694.9|204744.9|204694.9|204738.7|204688.7|7
1731412450000|2024-11-12 11:54:10|204741.1|204691.1|204756.3|204631.3|204759.2|204694.9|204702.6|204628.2|16
1731412460000|2024-11-12 11:54:20|204716|204666|204710.8|204660.8|204744|204668.8|204704.9|204618.8|21
1731412470000|2024-11-12 11:54:30|204711.3|204661.3|204714.2|204664.2|204714.2|204664.2|204711.3|204661.3|2
1731412480000|2024-11-12 11:54:40|204711.3|204661.3|204703.3|204653.3|204711.3|204661.3|204701.7|204651.7|7
1731412490000|2024-11-12 11:54:50|204700.2|204650.2|204714.4|204664.4|204738.1|204672|204689.5|204609.9|14
1731412500000|2024-11-12 11:55:00|204716.9|204666.9|204708.6|204658.6|204716.9|204666.9|204708.6|204658.6|12
1731412510000|2024-11-12 11:55:10|204706.5|204656.5|204708.5|204658.5|204710.5|204660.5|204705.8|204655.8|6
1731412520000|2024-11-12 11:55:20|204706.8|204656.8|204712.2|204662.2|204715.5|204665.5|204706.8|204656.8|6
1731412530000|2024-11-12 11:55:30|204709.9|204659.9|204702.9|204652.9|204709.9|204659.9|204702.9|204652.9|7
1731412540000|2024-11-12 11:55:40|204698.5|204648.5|204755.3|204630.3|204757.3|204665.4|204665|204615|21
1731412550000|2024-11-12 11:55:50|204749.1|204624.1|204711.4|204661.4|204754.9|204668.5|204707.2|204624.1|19
1731412560000|2024-11-12 11:56:00|204708.4|204658.4|204700.6|204650.6|204745.1|204658.4|204693.6|204615.1|14
1731412570000|2024-11-12 11:56:10|204700.4|204650.4|204730.5|204605.5|204735.6|204650.4|204698.3|204605.5|12
1731412580000|2024-11-12 11:56:20|204726.7|204601.7|204734|204609|204738.7|204649.1|204694.7|204601.7|8
1731412590000|2024-11-12 11:56:30|204733.8|204608.8|204732|204607|204733.8|204646.9|204692.6|204600.1|12
1731412600000|2024-11-12 11:56:40|204732.2|204607.2|204702.7|204652.7|204735.7|204661.7|204693.6|204605.3|15
1731412610000|2024-11-12 11:56:50|204700.8|204650.8|204709.5|204659.5|204715.6|204665.6|204700.8|204650.8|10
1731412620000|2024-11-12 11:57:00|204716.7|204666.7|204671.9|204621.9|204717.4|204667.4|204667.7|204617.7|18
1731412630000|2024-11-12 11:57:10|204667.4|204617.4|204694.8|204569.8|204698.8|204622.3|204661.2|204569.8|10
1731412640000|2024-11-12 11:57:20|204694.6|204569.6|204694.7|204569.7|204701.6|204576.6|204694.6|204569.6|15
1731412650000|2024-11-12 11:57:30|204698.4|204573.4|204658|204533|204698.4|204612.8|204614.9|204528.2|17
1731412660000|2024-11-12 11:57:40|204658.1|204533.1|204627.7|204502.7|204658.6|204569.2|204596.5|204496.6|25
1731412670000|2024-11-12 11:57:50|204627.1|204502.1|204622.1|204497.1|204631.1|204506.1|204621.9|204496.9|15
1731412680000|2024-11-12 11:58:00|204629.7|204504.7|204638|204513|204645.1|204520.1|204550|204461.8|23
1731412690000|2024-11-12 11:58:10|204623.6|204498.6|204632.3|204507.3|204635.6|204549.2|204594.9|204496.1|20
1731412700000|2024-11-12 11:58:20|204632.1|204507.1|204630.3|204505.3|204634.9|204509.9|204622.7|204497.7|13
1731412710000|2024-11-12 11:58:30|204630.5|204505.5|204631.7|204506.7|204631.7|204506.7|204625.5|204500.5|7
1731412720000|2024-11-12 11:58:40|204632.2|204507.2|204589.3|204539.3|204632.6|204539.3|204580.5|204502.3|22
1731412730000|2024-11-12 11:58:50|204580.8|204530.8|204582.9|204532.9|204587|204537|204580.6|204530.6|19
1731412740000|2024-11-12 11:59:00|204576.4|204526.4|204583.5|204533.5|204584.7|204534.7|204573.9|204523.9|27
1731412750000|2024-11-12 11:59:10|204581.4|204531.4|204581|204531|204587.8|204537.8|204577.4|204527.4|25
1731412760000|2024-11-12 11:59:20|204582.5|204532.5|204578.5|204528.5|204584|204534|204574.9|204524.9|21
1731412770000|2024-11-12 11:59:30|204578.3|204528.3|204579.2|204529.2|204583.5|204533.5|204574.3|204524.3|24
1731412780000|2024-11-12 11:59:40|204580.3|204530.3|204588.9|204538.9|204597|204547|204579.8|204529.8|21
1731412790000|2024-11-12 11:59:50|204591.6|204541.6|204615.7|204565.7|204626.4|204576.4|204590|204540|22
1731412800000|2024-11-12 12:00:00|204626.2|204576.2|204587.5|204537.5|204662.9|204576.2|204586.8|204522.5|24
1731412810000|2024-11-12 12:00:10|204587.2|204537.2|204580.9|204455.9|204624.4|204537.2|204545.2|204454.9|22
1731412820000|2024-11-12 12:00:20|204583.5|204458.5|204578.2|204453.2|204591.5|204466.5|204577.8|204452.8|23
1731412830000|2024-11-12 12:00:30|204575.6|204450.6|204579.8|204529.8|204630.2|204539.6|204531.3|204438.3|31
1731412840000|2024-11-12 12:00:40|204586.8|204536.8|204507.2|204457.2|204618.1|204536.8|204501.4|204418.6|40
1731412850000|2024-11-12 12:00:50|204506.8|204456.8|204546.4|204496.4|204558.2|204502.4|204500.7|204414.7|28
1731412860000|2024-11-12 12:01:00|204547|204497|204577.5|204527.5|204625.8|204543.4|204531.5|204448.6|35
1731412870000|2024-11-12 12:01:10|204585|204535|204620|204570|204631.2|204581.2|204577.1|204490.8|22
1731412880000|2024-11-12 12:01:20|204626.3|204576.3|204627.6|204577.6|204634.1|204584.1|204612.9|204562.9|27
1731412890000|2024-11-12 12:01:30|204617.2|204567.2|204614.7|204564.7|204617.2|204567.2|204604|204554|20
1731412900000|2024-11-12 12:01:40|204614.6|204564.6|204563.2|204513.2|204614.6|204564.6|204541.6|204491.6|29
1731412910000|2024-11-12 12:01:50|204568.2|204518.2|204596.7|204546.7|204619|204549.7|204568.2|204475.1|32
1731412920000|2024-11-12 12:02:00|204595.5|204545.5|204614.4|204564.4|204617.7|204567.7|204589.3|204539.3|24
1731412930000|2024-11-12 12:02:10|204617.3|204567.3|204623|204573|204629.6|204579.6|204617.3|204567.3|13
1731412940000|2024-11-12 12:02:20|204619.4|204569.4|204619.4|204569.4|204619.4|204569.4|204619.4|204569.4|1
1731412950000|2024-11-12 12:02:30|204622.8|204572.8|204619.6|204569.6|204631.5|204581.5|204619.6|204569.6|18
1731412960000|2024-11-12 12:02:40|204622.7|204572.7|204619.8|204569.8|204634.8|204584.8|204619.8|204569.8|9
1731412970000|2024-11-12 12:02:50|204623.2|204573.2|204602.7|204552.7|204623.2|204573.2|204583.8|204533.8|21
1731412980000|2024-11-12 12:03:00|204592.3|204542.3|204589.3|204539.3|204595.8|204545.8|204586.3|204536.3|23
1731412990000|2024-11-12 12:03:10|204587.3|204537.3|204624.8|204499.8|204626.7|204537.3|204587|204490.8|12
1731413000000|2024-11-12 12:03:20|204625.5|204500.5|204584.2|204534.2|204625.5|204573.6|204584.2|204500.5|12
1731413010000|2024-11-12 12:03:30|204584.4|204534.4|204588.4|204538.4|204597.5|204547.5|204576.7|204526.7|30
1731413020000|2024-11-12 12:03:40|204591.7|204541.7|204602.1|204552.1|204603|204553|204582.7|204532.7|23
1731413030000|2024-11-12 12:03:50|204615.6|204565.6|204616.8|204566.8|204629.6|204579.6|204610.6|204560.6|23
1731413040000|2024-11-12 12:04:00|204617.1|204567.1|204598.6|204548.6|204626.2|204576.2|204585|204535|26
1731413050000|2024-11-12 12:04:10|204599.5|204549.5|204636.7|204586.7|204638.5|204588.5|204599.5|204549.5|27
1731413060000|2024-11-12 12:04:20|204635.1|204585.1|204749.8|204624.8|204749.8|204639.8|204628.6|204578.6|29
1731413070000|2024-11-12 12:04:30|204747.5|204622.5|204678.4|204628.4|204747.5|204641.4|204672.3|204579.3|32
1731413080000|2024-11-12 12:04:40|204679.2|204629.2|204672.3|204547.3|204739.2|204650.6|204632.7|204547.3|28
1731413090000|2024-11-12 12:04:50|204670.7|204545.7|204658.6|204533.6|204673.2|204548.2|204653.9|204528.9|22
1731413100000|2024-11-12 12:05:00|204653.6|204528.6|204584.3|204534.3|204654|204556.9|204578.4|204494.5|26
1731413110000|2024-11-12 12:05:10|204619.2|204494.2|204563.3|204513.3|204619.2|204531|204563.3|204479.6|20
1731413120000|2024-11-12 12:05:20|204601.1|204476.1|204531.9|204481.9|204606.6|204529.5|204531.7|204476.1|19
1731413130000|2024-11-12 12:05:30|204575.9|204450.9|204573|204448|204575.9|204489.6|204528.2|204436.7|25
1731413140000|2024-11-12 12:05:40|204573.4|204448.4|204535.5|204485.5|204576.1|204488.6|204528.7|204442.6|20
1731413150000|2024-11-12 12:05:50|204539.3|204489.3|204546.6|204496.6|204571.6|204508.4|204530.7|204445.6|29
1731413160000|2024-11-12 12:06:00|204525.2|204475.2|204573|204448|204579.9|204487.2|204525.2|204440.3|32
1731413170000|2024-11-12 12:06:10|204573.3|204448.3|204515.5|204465.5|204574.6|204469.8|204509.4|204444.3|22
1731413180000|2024-11-12 12:06:20|204508.1|204458.1|204556|204431|204556|204472.9|204506.3|204431|22
1731413190000|2024-11-12 12:06:30|204558.4|204433.4|204548.6|204498.6|204564.6|204503.3|204545.7|204431.1|21
1731413200000|2024-11-12 12:06:40|204546|204496|204553|204503|204560.9|204510.9|204546|204496|26
1731413210000|2024-11-12 12:06:50|204553.2|204503.2|204558.7|204508.7|204559.2|204509.2|204545.8|204495.8|21
1731413220000|2024-11-12 12:07:00|204556.2|204506.2|204556.3|204506.3|204558.3|204508.3|204545.4|204495.4|30
1731413230000|2024-11-12 12:07:10|204556.5|204506.5|204638|204588|204638.2|204588.2|204553.1|204503.1|30
1731413240000|2024-11-12 12:07:20|204631.4|204581.4|204662.8|204537.8|204665|204586.2|204622.7|204533.8|19
1731413250000|2024-11-12 12:07:30|204663.3|204538.3|204671.5|204546.5|204673.3|204548.3|204661|204536|11
1731413260000|2024-11-12 12:07:40|204671.6|204546.6|204634.1|204584.1|204675.2|204584.4|204633.1|204534.7|23
1731413270000|2024-11-12 12:07:50|204626.6|204576.6|204671.6|204546.6|204671.6|204587.7|204626.6|204540.5|19
1731413280000|2024-11-12 12:08:00|204667.4|204542.4|204667.6|204542.6|204680.5|204555.5|204663.9|204538.9|21
1731413290000|2024-11-12 12:08:10|204662.2|204537.2|204678.4|204628.4|204689.5|204639.5|204633.3|204537.2|18
1731413300000|2024-11-12 12:08:20|204675.4|204625.4|204670.2|204620.2|204675.6|204625.6|204667.9|204617.9|9
1731413310000|2024-11-12 12:08:30|204670.4|204620.4|204628.2|204578.2|204679.1|204629.1|204624.7|204574.7|18
1731413320000|2024-11-12 12:08:40|204628.6|204578.6|204625.8|204575.8|204636.6|204586.6|204620.7|204570.7|16
1731413330000|2024-11-12 12:08:50|204622.8|204572.8|204627.6|204577.6|204631.5|204581.5|204622.3|204572.3|19
1731413340000|2024-11-12 12:09:00|204628.1|204578.1|204629.1|204579.1|204635.9|204585.9|204626.2|204576.2|19
1731413350000|2024-11-12 12:09:10|204629.2|204579.2|204629.3|204579.3|204632.4|204582.4|204626.3|204576.3|8
1731413360000|2024-11-12 12:09:20|204629.5|204579.5|204634.8|204584.8|204639.5|204589.5|204629.5|204579.5|8
1731413370000|2024-11-12 12:09:30|204630.3|204580.3|204651.7|204601.7|204654.4|204604.4|204630.3|204580.3|11
1731413380000|2024-11-12 12:09:40|204655.8|204605.8|204639.9|204589.9|204655.8|204605.8|204638.8|204588.8|9
1731413390000|2024-11-12 12:09:50|204635.1|204585.1|204686.9|204636.9|204687.1|204637.1|204634.8|204584.8|21
1731413400000|2024-11-12 12:10:00|204675.2|204625.2|204704.7|204654.7|204746.8|204662.5|204674.8|204605|28
1731413410000|2024-11-12 12:10:10|204707.7|204657.7|204677.2|204627.2|204717.1|204667.1|204664|204574.1|26
1731413420000|2024-11-12 12:10:20|204673.8|204623.8|204744.4|204694.4|204751.4|204701.4|204661.1|204573.2|24
1731413430000|2024-11-12 12:10:30|204741.7|204691.7|204745.4|204695.4|204752.8|204702.8|204741.7|204691.7|16
1731413440000|2024-11-12 12:10:40|204748.9|204698.9|204750.8|204700.8|204756.4|204706.4|204742.2|204692.2|20
1731413450000|2024-11-12 12:10:50|204748.2|204698.2|204748|204698|204751.6|204701.6|204739|204689|15
1731413460000|2024-11-12 12:11:00|204756.5|204706.5|204754.6|204704.6|204756.5|204706.5|204747.2|204697.2|17
1731413470000|2024-11-12 12:11:10|204749.5|204699.5|204749.4|204699.4|204752.2|204702.2|204747.8|204697.8|9
1731413480000|2024-11-12 12:11:20|204747.4|204697.4|204711.5|204661.5|204749.4|204699.4|204702.7|204652.7|16
1731413490000|2024-11-12 12:11:30|204715.1|204665.1|204801.4|204751.4|204801.4|204751.4|204712|204662|9
1731413500000|2024-11-12 12:11:40|204792.5|204742.5|204882.7|204757.7|204885.2|204799.3|204791.6|204741.6|23
1731413510000|2024-11-12 12:11:50|204882.8|204757.8|204890.1|204765.1|204892.8|204793.7|204843.7|204756.3|15
1731413520000|2024-11-12 12:12:00|204887.6|204762.6|204823.7|204698.7|204890.1|204773.4|204791.2|204695.2|25
1731413530000|2024-11-12 12:12:10|204782.1|204732.1|204793.2|204668.2|204801.8|204733.6|204777.6|204664.7|24
1731413540000|2024-11-12 12:12:20|204793.1|204668.1|204846.2|204796.2|204846.6|204796.6|204792.3|204667.8|30
1731413550000|2024-11-12 12:12:30|204847|204797|204845.1|204795.1|204849.4|204799.4|204841.3|204791.3|16
1731413560000|2024-11-12 12:12:40|204847.3|204797.3|204849|204799|204850.6|204800.6|204845.1|204795.1|10
1731413570000|2024-11-12 12:12:50|204850.5|204800.5|204847.6|204797.6|204876.4|204805.2|204838.9|204751.4|12
1731413580000|2024-11-12 12:13:00|204850.6|204800.6|204843.6|204793.6|204897.2|204808.9|204840.3|204757.8|13
1731413590000|2024-11-12 12:13:10|204822.8|204772.8|204860.3|204735.3|204885.9|204792.1|204822.8|204731.4|23
1731413600000|2024-11-12 12:13:20|204856.7|204731.7|204808.7|204758.7|204869.9|204758.7|204804.9|204706.2|23
1731413610000|2024-11-12 12:13:30|204835.6|204710.6|204818.1|204693.1|204835.6|204734.5|204784.5|204677.7|31
1731413620000|2024-11-12 12:13:40|204808.5|204683.5|204814|204689|204828.6|204703.6|204807.6|204682.6|20
1731413630000|2024-11-12 12:13:50|204817.1|204692.1|204775.6|204650.6|204833.6|204743|204770.9|204645.9|23
1731413640000|2024-11-12 12:14:00|204712.3|204662.3|204746.7|204696.7|204784.8|204696.7|204712.3|204623.4|17
1731413650000|2024-11-12 12:14:10|204781.5|204656.5|204781.4|204656.4|204789.9|204664.9|204767.5|204642.5|21
1731413660000|2024-11-12 12:14:20|204783.8|204658.8|204773.4|204648.4|204783.8|204658.8|204760.9|204635.9|15
1731413670000|2024-11-12 12:14:30|204770.4|204645.4|204722.5|204597.5|204773.5|204648.5|204722.5|204597.5|26
1731413680000|2024-11-12 12:14:40|204726.8|204601.8|204710.7|204585.7|204730|204645.8|204666.9|204580.4|26
1731413690000|2024-11-12 12:14:50|204705.2|204580.2|204706.8|204581.8|204706.8|204581.8|204705.2|204580.2|2
1731413700000|2024-11-12 12:15:00|204705.5|204580.5|204725.7|204600.7|204728.2|204622.1|204666|204578.4|32
1731413710000|2024-11-12 12:15:10|204724.8|204599.8|204706.5|204581.5|204724.8|204622.4|204670.7|204580.4|15
1731413720000|2024-11-12 12:15:20|204708.5|204583.5|204595.5|204545.5|204709.7|204584.7|204595.5|204496.9|28
1731413730000|2024-11-12 12:15:30|204592.3|204542.3|204635.9|204510.9|204640.9|204542.3|204592.3|204504.8|13
1731413740000|2024-11-12 12:15:40|204632.9|204507.9|204553.3|204503.3|204632.9|204507.9|204538.4|204454.8|22
1731413750000|2024-11-12 12:15:50|204589.4|204464.4|204568.8|204443.8|204593.9|204503.3|204520.8|204443.1|23
1731413760000|2024-11-12 12:16:00|204562.6|204437.6|204544.2|204419.2|204567.7|204442.7|204539.7|204414.7|21
1731413770000|2024-11-12 12:16:10|204543.9|204418.9|204547.5|204422.5|204551|204426|204543.9|204418.9|13
1731413780000|2024-11-12 12:16:20|204548.1|204423.1|204546.7|204421.7|204551.2|204426.2|204546.2|204421.2|10
1731413790000|2024-11-12 12:16:30|204549.3|204424.3|204467|204417|204552.8|204427.8|204456.9|204406.9|18
1731413800000|2024-11-12 12:16:40|204464.1|204414.1|204513.3|204388.3|204513.3|204432.6|204464.1|204366.7|17
1731413810000|2024-11-12 12:16:50|204498.3|204373.3|204443.7|204393.7|204499.1|204410.5|204411.6|204361.6|19
1731413820000|2024-11-12 12:17:00|204443.8|204393.8|204411|204286|204459.6|204409.6|204382.4|204286|19
1731413830000|2024-11-12 12:17:10|204396.3|204271.3|204332.7|204282.7|204396.3|204298.2|204330.5|204237.9|35
1731413840000|2024-11-12 12:17:20|204339|204289|204338.2|204288.2|204343.2|204293.2|204327.1|204277.1|32
1731413850000|2024-11-12 12:17:30|204341.3|204291.3|204385.1|204260.1|204386|204300.7|204331.4|204259.2|31
1731413860000|2024-11-12 12:17:40|204349.2|204299.2|204379.8|204329.8|204383|204333|204348.3|204298.3|28
1731413870000|2024-11-12 12:17:50|204380.5|204330.5|204340.8|204290.8|204382.3|204332.3|204332.9|204282.9|24
1731413880000|2024-11-12 12:18:00|204330.8|204280.8|204415.2|204290.2|204422.4|204334.8|204330.8|204240.4|29
1731413890000|2024-11-12 12:18:10|204415.4|204290.4|204380.6|204330.6|204421.5|204333.6|204375.7|204290.4|11
1731413900000|2024-11-12 12:18:20|204375.7|204325.7|204416|204291|204425.2|204343.9|204369.3|204277.6|17
1731413910000|2024-11-12 12:18:30|204417.4|204292.4|204396.9|204346.9|204417.4|204346.9|204380.9|204292.4|8
1731413920000|2024-11-12 12:18:40|204389.1|204339.1|204422.9|204297.9|204428.6|204339.1|204385.6|204297.5|7
1731413930000|2024-11-12 12:18:50|204384.4|204334.4|204428.6|204303.6|204428.6|204339|204380.2|204303.6|6
1731413940000|2024-11-12 12:19:00|204432|204307|204384.3|204334.3|204435.6|204348.7|204384.3|204301.1|13
1731413950000|2024-11-12 12:19:10|204388.6|204338.6|204409.4|204359.4|204449.4|204361.9|204388.6|204319.1|14
1731413960000|2024-11-12 12:19:20|204406.6|204356.6|204396.5|204271.5|204418.5|204368.5|204368.8|204258.6|20
1731413970000|2024-11-12 12:19:30|204401.2|204276.2|204410|204285|204410.7|204324.6|204372.3|204271.6|12
1731413980000|2024-11-12 12:19:40|204406.2|204281.2|204375.6|204250.6|204406.2|204289.1|204324.5|204250.2|19
1731413990000|2024-11-12 12:19:50|204332.1|204282.1|204335.9|204285.9|204335.9|204285.9|204332|204282|5
1731414000000|2024-11-12 12:20:00|204379.6|204254.6|204382.1|204257.1|204384.5|204295.7|204338.8|204248.4|10
1731414010000|2024-11-12 12:20:10|204378.4|204253.4|204328.2|204278.2|204378.4|204279.2|204327.1|204237.8|22
1731414020000|2024-11-12 12:20:20|204328.4|204278.4|204363.5|204238.5|204363.5|204288.8|204323.1|204238.5|19
1731414030000|2024-11-12 12:20:30|204372.2|204247.2|204338.2|204288.2|204372.2|204298.1|204335.5|204246.1|24
1731414040000|2024-11-12 12:20:40|204338.1|204288.1|204328|204278|204340|204290|204327.8|204277.8|16
1731414050000|2024-11-12 12:20:50|204329.7|204279.7|204363.7|204238.7|204373.1|204279.7|204329.7|204237|19
1731414060000|2024-11-12 12:21:00|204365.7|204240.7|204375.1|204250.1|204377.8|204252.8|204365.7|204240.7|10
1731414070000|2024-11-12 12:21:10|204370.9|204245.9|204382.4|204257.4|204385.8|204260.8|204370.9|204245.9|22
1731414080000|2024-11-12 12:21:20|204382|204257|204366.3|204316.3|204382|204320.7|204340.5|204257|14
1731414090000|2024-11-12 12:21:30|204368.9|204318.9|204423.4|204373.4|204468.6|204377.5|204365.9|204315.9|20
1731414100000|2024-11-12 12:21:40|204427.5|204377.5|204501.7|204376.7|204501.7|204413.3|204423.4|204347.4|28
1731414110000|2024-11-12 12:21:50|204458.3|204408.3|204449.3|204399.3|204498.9|204413.5|204440|204354.8|25
1731414120000|2024-11-12 12:22:00|204493.7|204368.7|204450.2|204400.2|204495.3|204405|204446.6|204358.9|17
1731414130000|2024-11-12 12:22:10|204486.7|204361.7|204484.7|204359.7|204504.1|204404.1|204445.5|204350.9|12
1731414140000|2024-11-12 12:22:20|204489.6|204364.6|204507.8|204382.8|204507.8|204405.6|204445.9|204364.1|18
1731414150000|2024-11-12 12:22:30|204465.4|204415.4|204506.6|204381.6|204540.1|204467.6|204462.9|204366.8|26
1731414160000|2024-11-12 12:22:40|204499|204374|204525.6|204400.6|204525.6|204425.2|204471.4|204371.9|18
1731414170000|2024-11-12 12:22:50|204523.3|204398.3|204465.6|204415.6|204546|204449.2|204459.9|204393.1|24
1731414180000|2024-11-12 12:23:00|204462.9|204412.9|204454.8|204404.8|204469.2|204419.2|204452|204402|11
1731414190000|2024-11-12 12:23:10|204452.2|204402.2|204495.2|204370.2|204497.6|204414.4|204452.2|204369.9|15
1731414200000|2024-11-12 12:23:20|204495|204370|204415.7|204365.7|204495.9|204385.4|204406.2|204356.2|27
1731414210000|2024-11-12 12:23:30|204415.3|204365.3|204415.5|204365.5|204415.9|204365.9|204413.2|204363.2|12
1731414220000|2024-11-12 12:23:40|204404.7|204354.7|204415.4|204290.4|204420.7|204354.7|204402.4|204277.4|22
1731414230000|2024-11-12 12:23:50|204374.3|204324.3|204415.9|204290.9|204421.1|204324.3|204374.3|204285.9|17
1731414240000|2024-11-12 12:24:00|204412.6|204287.6|204409.6|204284.6|204416.6|204329.8|204379.8|204281.2|20
1731414250000|2024-11-12 12:24:10|204409.7|204284.7|204416|204291|204424.7|204314.2|204364.2|204284.4|13
1731414260000|2024-11-12 12:24:20|204411.7|204286.7|204421.9|204296.9|204422.9|204297.9|204411.7|204286.7|6
1731414270000|2024-11-12 12:24:30|204422.1|204297.1|204416.4|204291.4|204422.1|204297.1|204408.1|204283.1|7
1731414280000|2024-11-12 12:24:40|204420.3|204295.3|204410.2|204285.2|204420.3|204295.3|204406.5|204281.5|9
1731414290000|2024-11-12 12:24:50|204410.4|204285.4|204413.3|204288.3|204416.1|204334.3|204355|204271.3|16
1731414300000|2024-11-12 12:25:00|204413.1|204288.1|204390.3|204265.3|204415.3|204308.8|204348|204256.2|27
1731414310000|2024-11-12 12:25:10|204390.6|204265.6|204364.7|204314.7|204409.8|204314.7|204359|204263.1|25
1731414320000|2024-11-12 12:25:20|204364.6|204314.6|204372.6|204322.6|204375.2|204325.2|204360.9|204310.9|14
1731414330000|2024-11-12 12:25:30|204363.3|204313.3|204365.7|204315.7|204374|204324|204356.7|204306.7|22
1731414340000|2024-11-12 12:25:40|204368.8|204318.8|204356.7|204306.7|204376.3|204326.3|204356.7|204306.7|24
1731414350000|2024-11-12 12:25:50|204360.9|204310.9|204316.7|204266.7|204360.9|204310.9|204290.4|204240.4|30
1731414360000|2024-11-12 12:26:00|204312|204262|204357.8|204232.8|204369|204282.4|204296.4|204220.4|30
1731414370000|2024-11-12 12:26:10|204358.1|204233.1|204360.1|204235.1|204362.9|204237.9|204353.3|204228.3|12
1731414380000|2024-11-12 12:26:20|204362.8|204237.8|204336.3|204211.3|204378.7|204253.7|204295.1|204205.9|30
1731414390000|2024-11-12 12:26:30|204336|204211|204302.1|204252.1|204336|204260.2|204289.9|204208.1|33
1731414400000|2024-11-12 12:26:40|204302.2|204252.2|204306.8|204256.8|204313.6|204263.6|204295.2|204245.2|21
1731414410000|2024-11-12 12:26:50|204303.2|204253.2|204307.2|204257.2|204309.9|204259.9|204298|204248|25
1731414420000|2024-11-12 12:27:00|204307.6|204257.6|204309.1|204259.1|204316.8|204266.8|204294.8|204244.8|15
1731414430000|2024-11-12 12:27:10|204309.3|204259.3|204259.1|204209.1|204310.4|204260.4|204250.4|204200.4|11
1731414440000|2024-11-12 12:27:20|204258.9|204208.9|204257.3|204207.3|204259|204209|204254.8|204204.8|7
1731414450000|2024-11-12 12:27:30|204260|204210|204255.8|204205.8|204260|204210|204251.6|204201.6|14
1731414460000|2024-11-12 12:27:40|204255.4|204205.4|204256.3|204206.3|204256.3|204206.3|204255.4|204205.4|23
1731414470000|2024-11-12 12:27:50|204258.6|204208.6|204299.1|204249.1|204299.3|204249.3|204258.6|204208.6|14
1731414480000|2024-11-12 12:28:00|204296.4|204246.4|204302.6|204252.6|204303.6|204253.6|204292.3|204242.3|12
1731414490000|2024-11-12 12:28:10|204303.4|204253.4|204307|204257|204308|204258|204303.4|204253.4|7
1731414500000|2024-11-12 12:28:20|204303.9|204253.9|204306.2|204256.2|204311|204261|204291.4|204241.4|17
1731414510000|2024-11-12 12:28:30|204305.6|204255.6|204338.4|204288.4|204343.9|204293.9|204305.6|204255.6|14
1731414520000|2024-11-12 12:28:40|204338.6|204288.6|204344.3|204294.3|204344.3|204294.3|204338.6|204288.6|3
1731414530000|2024-11-12 12:28:50|204344.5|204294.5|204340.1|204290.1|204344.5|204294.5|204337.4|204287.4|8
1731414540000|2024-11-12 12:29:00|204337.9|204287.9|204327|204277|204337.9|204287.9|204318.4|204268.4|21
1731414550000|2024-11-12 12:29:10|204326.9|204276.9|204328.3|204278.3|204335.2|204285.2|204322.8|204272.8|12
1731414560000|2024-11-12 12:29:20|204329.3|204279.3|204294|204244|204329.5|204279.5|204282.6|204232.6|17
1731414570000|2024-11-12 12:29:30|204289.8|204239.8|204298.7|204248.7|204298.7|204248.7|204289.8|204239.8|5
1731414580000|2024-11-12 12:29:40|204295.1|204245.1|204292.4|204242.4|204299.4|204249.4|204289.6|204239.6|17
1731414590000|2024-11-12 12:29:50|204290.5|204240.5|204277.3|204227.3|204292|204242|204276.8|204226.8|14
1731414600000|2024-11-12 12:30:00|204274.8|204224.8|204194.2|204144.2|204274.8|204224.8|204193.2|204143.2|25
1731414610000|2024-11-12 12:30:10|204194.7|204144.7|204204|204154|204213.6|204163.6|204192.8|204142.8|18
1731414620000|2024-11-12 12:30:20|204217.1|204167.1|204243.1|204193.1|204243.1|204193.1|204212.3|204162.3|15
1731414630000|2024-11-12 12:30:30|204242.4|204192.4|204218.6|204168.6|204247.1|204197.1|204209.9|204159.9|24
1731414640000|2024-11-12 12:30:40|204219.1|204169.1|204165.4|204115.4|204219.1|204169.1|204157.9|204107.9|23
1731414650000|2024-11-12 12:30:50|204160.7|204110.7|204205.5|204155.5|204218.3|204168.3|204158.1|204108.1|23
1731414660000|2024-11-12 12:31:00|204203.5|204153.5|204193.7|204143.7|204208.1|204158.1|204193.6|204143.6|22
1731414670000|2024-11-12 12:31:10|204193.3|204143.3|204191.8|204141.8|204199.2|204149.2|204190.4|204140.4|19
1731414680000|2024-11-12 12:31:20|204192.1|204142.1|204192.9|204142.9|204197.2|204147.2|204181.3|204131.3|34
1731414690000|2024-11-12 12:31:30|204194.9|204144.9|204230.9|204180.9|204238.1|204188.1|204194.9|204144.9|27
1731414700000|2024-11-12 12:31:40|204232.8|204182.8|204253.9|204203.9|204264.5|204214.5|204232.8|204182.8|26
1731414710000|2024-11-12 12:31:50|204267.3|204217.3|204305.5|204255.5|204313.2|204263.2|204259.7|204209.7|25
1731414720000|2024-11-12 12:32:00|204308.2|204258.2|204305.4|204255.4|204309.7|204259.7|204305.2|204255.2|10
1731414730000|2024-11-12 12:32:10|204305.5|204255.5|204351.9|204301.9|204395.8|204303.5|204305.5|204247|22
1731414740000|2024-11-12 12:32:20|204356.1|204306.1|204347.6|204297.6|204390.4|204311.2|204342.8|204265.4|26
1731414750000|2024-11-12 12:32:30|204347.8|204297.8|204334.5|204284.5|204355.6|204305.6|204334.5|204284.5|14
1731414760000|2024-11-12 12:32:40|204337.7|204287.7|204348.5|204298.5|204382.9|204332.9|204276.1|204193.9|23
1731414770000|2024-11-12 12:32:50|204351.1|204301.1|204326.8|204276.8|204351.1|204301.1|204326.8|204276.8|14
1731414780000|2024-11-12 12:33:00|204333|204283|204330.1|204280.1|204335.9|204285.9|204325.3|204275.3|17
1731414790000|2024-11-12 12:33:10|204329.7|204279.7|204355.1|204305.1|204364.4|204314.4|204328|204278|27
1731414800000|2024-11-12 12:33:20|204354.9|204304.9|204357.6|204307.6|204358.7|204308.7|204347.1|204297.1|19
1731414810000|2024-11-12 12:33:30|204358|204308|204377.4|204327.4|204381.5|204331.5|204354.1|204304.1|18
1731414820000|2024-11-12 12:33:40|204376.1|204326.1|204349.5|204299.5|204376.1|204326.1|204343|204293|30
1731414830000|2024-11-12 12:33:50|204301.2|204251.2|204293.1|204243.1|204301.2|204251.2|204284.3|204234.3|23
1731414840000|2024-11-12 12:34:00|204291.8|204241.8|204253.1|204203.1|204299.4|204249.4|204246.7|204196.7|27
1731414850000|2024-11-12 12:34:10|204253.3|204203.3|204259.7|204209.7|204259.7|204209.7|204249.7|204199.7|22
1731414860000|2024-11-12 12:34:20|204256.8|204206.8|204263.5|204213.5|204265.6|204215.6|204256.5|204206.5|16
1731414870000|2024-11-12 12:34:30|204261.8|204211.8|204257.2|204207.2|204262.7|204212.7|204239.4|204189.4|23
1731414880000|2024-11-12 12:34:40|204257.7|204207.7|204249.6|204199.6|204261.9|204211.9|204242.9|204192.9|23
1731414890000|2024-11-12 12:34:50|204250.2|204200.2|204250.5|204200.5|204257.8|204207.8|204247.3|204197.3|26
1731414900000|2024-11-12 12:35:00|204252.4|204202.4|204218|204168|204256.9|204206.9|204210.2|204160.2|19
1731414910000|2024-11-12 12:35:10|204219.3|204169.3|204236.7|204186.7|204247|204197|204219.3|204169.3|10
1731414920000|2024-11-12 12:35:20|204235.4|204185.4|204196.6|204146.6|204235.4|204185.4|204189.9|204139.9|37
1731414930000|2024-11-12 12:35:30|204192.3|204142.3|204170.4|204120.4|204204.4|204154.4|204164.6|204114.6|29
1731414940000|2024-11-12 12:35:40|204170.6|204120.6|204161.8|204111.8|204177.2|204127.2|204161.8|204111.8|25
1731414950000|2024-11-12 12:35:50|204164.1|204114.1|204166.7|204116.7|204178.5|204128.5|204163.3|204113.3|23
1731414960000|2024-11-12 12:36:00|204167.1|204117.1|204161.5|204111.5|204172.1|204122.1|204155|204105|30
1731414970000|2024-11-12 12:36:10|204130.8|204080.8|204078.1|204028.1|204131.9|204081.9|204075|204025|36
1731414980000|2024-11-12 12:36:20|204077.6|204027.6|204095|204045|204131.7|204047|204073.8|204001.8|25
1731414990000|2024-11-12 12:36:30|204093.3|204043.3|204119.1|204069.1|204121.8|204071.8|204078.2|204028.2|17
1731415000000|2024-11-12 12:36:40|204117.1|204067.1|204101.6|204051.6|204151.4|204071.1|204101.6|204019.8|15
1731415010000|2024-11-12 12:36:50|204109.4|204059.4|204104.9|204054.9|204147.7|204060.7|204096.8|204017.2|11
1731415020000|2024-11-12 12:37:00|204090.9|204040.9|204089.2|204039.2|204105.7|204055.7|204080.1|204030.1|28
1731415030000|2024-11-12 12:37:10|204084.1|204034.1|204077.6|204027.6|204088.4|204038.4|204047|203997|19
1731415040000|2024-11-12 12:37:20|204070|204020|204061.7|204011.7|204076.3|204026.3|204047|203997|31
1731415050000|2024-11-12 12:37:30|204064|204014|204006.5|203956.5|204066.9|204016.9|203982.6|203932.6|28
1731415060000|2024-11-12 12:37:40|204008.8|203958.8|204018.2|203968.2|204018.2|203968.2|203995.8|203945.8|23
1731415070000|2024-11-12 12:37:50|204018.5|203968.5|204027.6|203977.6|204035.7|203985.7|204010.5|203960.5|31
1731415080000|2024-11-12 12:38:00|204031.7|203981.7|204037.8|203987.8|204054.9|204004.9|204031.2|203981.2|32
1731415090000|2024-11-12 12:38:10|204042.6|203992.6|204061.3|204011.3|204067.8|204017.8|204042.6|203992.6|34
1731415100000|2024-11-12 12:38:20|204068.3|204018.3|204053.8|204003.8|204068.3|204018.3|204047.8|203997.8|27
1731415110000|2024-11-12 12:38:30|204054.4|204004.4|204055.4|204005.4|204055.4|204005.4|204054.4|204004.4|4
1731415120000|2024-11-12 12:38:40|204055.1|204005.1|204048.9|203998.9|204057.4|204007.4|204046.5|203996.5|16
1731415130000|2024-11-12 12:38:50|204050.3|204000.3|204052.1|204002.1|204060.5|204010.5|204046.2|203996.2|21
1731415140000|2024-11-12 12:39:00|204052.3|204002.3|204092.9|204042.9|204093.1|204043.1|204045.7|203995.7|18
1731415150000|2024-11-12 12:39:10|204082.6|204032.6|204077.2|204027.2|204091.2|204041.2|204076.9|204026.9|20
1731415160000|2024-11-12 12:39:20|204078.4|204028.4|204084.3|204034.3|204092.2|204042.2|204076.4|204026.4|26
1731415170000|2024-11-12 12:39:30|204080.7|204030.7|204089.7|204039.7|204091.7|204041.7|204074.1|204024.1|22
1731415180000|2024-11-12 12:39:40|204090.3|204040.3|204077.8|204027.8|204092.2|204042.2|204077.8|204027.8|14
1731415190000|2024-11-12 12:39:50|204077.1|204027.1|204078.6|204028.6|204079.6|204029.6|204074.8|204024.8|12
1731415200000|2024-11-12 12:40:00|204077.4|204027.4|204083.8|204033.8|204087.9|204037.9|204075.7|204025.7|22
1731415210000|2024-11-12 12:40:10|204085.4|204035.4|204082.6|204032.6|204094.1|204044.1|204071.6|204021.6|16
1731415220000|2024-11-12 12:40:20|204087.1|204037.1|204099.6|204049.6|204100.3|204050.3|204077.1|204027.1|23
1731415230000|2024-11-12 12:40:30|204093.9|204043.9|204081.6|204031.6|204095.2|204045.2|204078.1|204028.1|27
1731415240000|2024-11-12 12:40:40|204081.1|204031.1|204055.9|204005.9|204081.1|204031.1|204042.6|203992.6|21
1731415250000|2024-11-12 12:40:50|204054.6|204004.6|203983.4|203933.4|204054.6|204004.6|203970.6|203920.6|26
1731415260000|2024-11-12 12:41:00|203981.9|203931.9|203977|203927|203981.9|203931.9|203951.5|203901.5|29
1731415270000|2024-11-12 12:41:10|203977.3|203927.3|203905.5|203855.5|203977.3|203927.3|203904.3|203854.3|18
1731415280000|2024-11-12 12:41:20|203937.8|203887.8|203912.3|203862.3|203947.6|203897.6|203903.3|203853.3|33
1731415290000|2024-11-12 12:41:30|203915|203865|203920|203870|203925|203875|203908.2|203858.2|19
1731415300000|2024-11-12 12:41:40|203920.2|203870.2|203908.3|203858.3|203925|203875|203904|203854|22
1731415310000|2024-11-12 12:41:50|203911.8|203861.8|203911.4|203861.4|203913.9|203863.9|203905.9|203855.9|16
1731415320000|2024-11-12 12:42:00|203913.3|203863.3|203907.9|203857.9|203928.5|203878.5|203907.6|203857.6|25
1731415330000|2024-11-12 12:42:10|203929.2|203879.2|203907.3|203857.3|203932.3|203882.3|203906.6|203856.6|24
1731415340000|2024-11-12 12:42:20|203909.7|203859.7|203923.6|203873.6|203929|203879|203906.8|203856.8|31
1731415350000|2024-11-12 12:42:30|203923.8|203873.8|203905.9|203855.9|203938|203888|203903.8|203853.8|20
1731415360000|2024-11-12 12:42:40|203906.3|203856.3|203907.6|203857.6|203936.7|203857.6|203890|203807.7|10
1731415370000|2024-11-12 12:42:50|203916.7|203866.7|203852.9|203802.9|203916.7|203866.7|203852.9|203802.9|20
1731415380000|2024-11-12 12:43:00|203858.1|203808.1|203846.9|203796.9|203907.4|203823|203838.9|203782.4|33
1731415390000|2024-11-12 12:43:10|203848.2|203798.2|203846.3|203796.3|203856.3|203806.3|203841.1|203791.1|17
1731415400000|2024-11-12 12:43:20|203841.3|203791.3|203885.4|203835.4|203890.1|203840.1|203841.3|203791.3|24
1731415410000|2024-11-12 12:43:30|203885.6|203835.6|203889.6|203839.6|203897.3|203847.3|203879.6|203829.6|22
1731415420000|2024-11-12 12:43:40|203891.5|203841.5|203917.6|203867.6|203951.8|203867.6|203891.5|203824.6|12
1731415430000|2024-11-12 12:43:50|203911.9|203861.9|203957|203832|203961.7|203863.1|203904|203830.9|15
1731415440000|2024-11-12 12:44:00|203952.2|203827.2|203956.4|203831.4|203964|203864.5|203903.1|203825.5|19
1731415450000|2024-11-12 12:44:10|203959|203834|203918.4|203868.4|203959|203868.4|203914.7|203832.4|5
1731415460000|2024-11-12 12:44:20|203916.7|203866.7|203920.9|203870.9|203931.6|203881.6|203915.5|203865.5|14
1731415470000|2024-11-12 12:44:30|203918.8|203868.8|203920.7|203870.7|203922.2|203872.2|203916.9|203866.9|8
1731415480000|2024-11-12 12:44:40|203918.5|203868.5|203919.9|203869.9|203919.9|203869.9|203914.3|203864.3|4
1731415490000|2024-11-12 12:44:50|203920.9|203870.9|203917.6|203867.6|203923.5|203873.5|203908.7|203858.7|11
1731415500000|2024-11-12 12:45:00|203918.4|203868.4|203907.4|203857.4|203920.6|203870.6|203906.1|203856.1|26
1731415510000|2024-11-12 12:45:10|203911.8|203861.8|203911.6|203861.6|203918.4|203868.4|203905|203855|16
1731415520000|2024-11-12 12:45:20|203912.2|203862.2|203913.8|203863.8|203916.7|203866.7|203907|203857|19
1731415530000|2024-11-12 12:45:30|203912.2|203862.2|203911.6|203861.6|203913.5|203863.5|203907.7|203857.7|8
1731415540000|2024-11-12 12:45:40|203914.1|203864.1|203907.9|203782.9|203916.3|203866.3|203847.6|203782.9|16
1731415550000|2024-11-12 12:45:50|203839.6|203789.6|203833.3|203783.3|203852.9|203802.9|203831.5|203781.5|24
1731415560000|2024-11-12 12:46:00|203822.2|203772.2|203811.2|203761.2|203823.3|203773.3|203808.3|203758.3|25
1731415570000|2024-11-12 12:46:10|203817.5|203767.5|203771.8|203721.8|203818.2|203768.2|203771.6|203721.6|19
1731415580000|2024-11-12 12:46:20|203770.1|203720.1|203722.1|203672.1|203774.2|203724.2|203712.7|203662.7|24
1731415590000|2024-11-12 12:46:30|203723.6|203673.6|203825|203700|203825.5|203742.1|203722.7|203671.4|23
1731415600000|2024-11-12 12:46:40|203823.8|203698.8|203759.5|203709.5|203825|203711.4|203750.7|203686.4|16
1731415610000|2024-11-12 12:46:50|203762.8|203712.8|203819.5|203694.5|203830.5|203733.1|203762.8|203683.7|24
1731415620000|2024-11-12 12:47:00|203819.8|203694.8|203745.2|203620.2|203819.8|203694.8|203744.5|203619.5|26
1731415630000|2024-11-12 12:47:10|203743.1|203618.1|203779.4|203654.4|203779.4|203654.4|203743.1|203618.1|29
1731415640000|2024-11-12 12:47:20|203777.5|203652.5|203792.4|203667.4|203803.6|203698.3|203737.8|203652.5|28
1731415650000|2024-11-12 12:47:30|203794.8|203669.8|203805.4|203680.4|203812.5|203687.5|203792.7|203667.7|37
1731415660000|2024-11-12 12:47:40|203809.5|203684.5|203787.1|203662.1|203809.5|203684.5|203781.7|203656.7|22
1731415670000|2024-11-12 12:47:50|203777.7|203652.7|203693|203643|203797.6|203672.6|203691.7|203641.7|21
1731415680000|2024-11-12 12:48:00|203728.8|203603.8|203735|203610|203741|203616|203723.6|203598.6|14
1731415690000|2024-11-12 12:48:10|203739.8|203614.8|203651.7|203601.7|203739.8|203617.5|203651.7|203601.7|13
1731415700000|2024-11-12 12:48:20|203651.2|203601.2|203661.8|203611.8|203689.6|203639.6|203649.6|203599.6|15
1731415710000|2024-11-12 12:48:30|203663.2|203613.2|203699.4|203649.4|203699.4|203649.4|203660.4|203610.4|21
1731415720000|2024-11-12 12:48:40|203701.1|203651.1|203684|203634|203703.1|203653.1|203680.6|203630.6|17
1731415730000|2024-11-12 12:48:50|203686.6|203636.6|203774.1|203649.1|203774.1|203695.5|203686.6|203636.6|23
1731415740000|2024-11-12 12:49:00|203784.2|203659.2|203774.4|203649.4|203784.6|203659.6|203772.4|203647.4|16
1731415750000|2024-11-12 12:49:10|203772.8|203647.8|203811.1|203761.1|203813|203763|203772.8|203647.8|28
1731415760000|2024-11-12 12:49:20|203807.8|203757.8|203781.3|203731.3|203807.8|203757.8|203777|203727|24
1731415770000|2024-11-12 12:49:30|203788.3|203738.3|203838.6|203788.6|203853.1|203803.1|203788.3|203738.3|27
1731415780000|2024-11-12 12:49:40|203843.1|203793.1|203906.4|203781.4|203906.4|203811|203828.1|203769|28
1731415790000|2024-11-12 12:49:50|203910.7|203785.7|203904.4|203779.4|203912|203787|203901.3|203776.3|31
1731415800000|2024-11-12 12:50:00|203903.9|203778.9|203894.8|203769.8|203903.9|203778.9|203892.7|203767.7|9
1731415810000|2024-11-12 12:50:10|203896.2|203771.2|203898.2|203773.2|203898.2|203773.2|203894.9|203769.9|6
1731415820000|2024-11-12 12:50:20|203901.7|203776.7|203882.2|203832.2|203916.5|203838.1|203873.7|203776.7|22
1731415830000|2024-11-12 12:50:30|203879.5|203829.5|203883.1|203833.1|203890.5|203840.5|203872.8|203822.8|23
1731415840000|2024-11-12 12:50:40|203883.2|203833.2|203955.1|203905.1|203956.4|203906.4|203872.6|203822.6|26
1731415850000|2024-11-12 12:50:50|203951.2|203901.2|203969.2|203919.2|203975.8|203925.8|203951.2|203901.2|34
1731415860000|2024-11-12 12:51:00|203969.4|203919.4|203963.3|203913.3|203976.4|203926.4|203962.7|203912.7|35
1731415870000|2024-11-12 12:51:10|203962.8|203912.8|203969.9|203919.9|203978.2|203928.2|203961|203911|33
1731415880000|2024-11-12 12:51:20|203976.3|203926.3|203979.8|203929.8|203992.6|203942.6|203976.3|203926.3|22
1731415890000|2024-11-12 12:51:30|203987.8|203937.8|204000.1|203950.1|204005.6|203955.6|203978.5|203928.5|17
1731415900000|2024-11-12 12:51:40|203998.2|203948.2|203996.1|203946.1|203998.4|203948.4|203990.7|203940.7|13
1731415910000|2024-11-12 12:51:50|203996.2|203946.2|203986.9|203936.9|203997.7|203947.7|203983.2|203933.2|20
1731415920000|2024-11-12 12:52:00|203986.5|203936.5|203987.7|203937.7|203992.9|203942.9|203981.6|203931.6|26
1731415930000|2024-11-12 12:52:10|203987.6|203937.6|203919|203869|203987.6|203937.6|203903.9|203853.9|30
1731415940000|2024-11-12 12:52:20|203918.8|203868.8|203960.2|203910.2|203969.8|203919.8|203912.6|203862.6|34
1731415950000|2024-11-12 12:52:30|203960|203910|203934.3|203884.3|203960|203910|203932.6|203882.6|26
1731415960000|2024-11-12 12:52:40|203934.4|203884.4|203931.6|203881.6|203945.9|203895.9|203930.9|203880.9|33
1731415970000|2024-11-12 12:52:50|203931.4|203881.4|203944.9|203894.9|203946.5|203896.5|203931.4|203881.4|28
1731415980000|2024-11-12 12:53:00|203944.7|203894.7|203953.4|203903.4|203962.7|203912.7|203932.3|203882.3|30
1731415990000|2024-11-12 12:53:10|203952.2|203902.2|203947.4|203897.4|203959.9|203909.9|203943.3|203893.3|23
1731416000000|2024-11-12 12:53:20|203942.2|203892.2|203931.2|203881.2|203942.2|203892.2|203928.7|203878.7|17
1731416010000|2024-11-12 12:53:30|203935.1|203885.1|203928.3|203878.3|203945|203895|203926.5|203876.5|21
1731416020000|2024-11-12 12:53:40|203934.8|203884.8|203932.5|203882.5|203953|203903|203932.3|203882.3|21
1731416030000|2024-11-12 12:53:50|203932.3|203882.3|203927|203877|203941|203891|203927|203877|19
1731416040000|2024-11-12 12:54:00|203928.7|203878.7|203973.7|203923.7|203973.7|203923.7|203927|203877|27
1731416050000|2024-11-12 12:54:10|203984.1|203934.1|203966.8|203916.8|203984.2|203934.2|203961.7|203911.7|35
1731416060000|2024-11-12 12:54:20|203968.1|203918.1|203970.7|203920.7|203977.9|203927.9|203964.9|203914.9|21
1731416070000|2024-11-12 12:54:30|203970.9|203920.9|203987.3|203937.3|203994.8|203944.8|203970.7|203920.7|25
1731416080000|2024-11-12 12:54:40|203984.4|203934.4|203982|203932|203996.8|203946.8|203973.5|203923.5|18
1731416090000|2024-11-12 12:54:50|203984.5|203934.5|203984|203934|203990.2|203940.2|203980.5|203930.5|16
1731416100000|2024-11-12 12:55:00|203984.5|203934.5|204018.9|203968.9|204048.5|203998.5|203980.2|203930.2|27
1731416110000|2024-11-12 12:55:10|204021|203971|204052|204002|204052|204002|204021|203971|23
1731416120000|2024-11-12 12:55:20|204048.3|203998.3|204061.9|204011.9|204080.1|204030.1|204048.3|203998.3|34
1731416130000|2024-11-12 12:55:30|204060.1|204010.1|204053.6|204003.6|204062.3|204012.3|204051.3|204001.3|31
1731416140000|2024-11-12 12:55:40|204052|204002|204042.7|203992.7|204057.7|204007.7|204042.6|203992.6|29
1731416150000|2024-11-12 12:55:50|204045.4|203995.4|204016.7|203966.7|204045.4|203995.4|204000|203950|33
1731416160000|2024-11-12 12:56:00|204010.3|203960.3|204022.8|203972.8|204022.8|203972.8|204006.2|203956.2|34
1731416170000|2024-11-12 12:56:10|204018.5|203968.5|204037.3|203987.3|204043.1|203993.1|204016.3|203966.3|38
1731416180000|2024-11-12 12:56:20|204037.5|203987.5|204032.2|203982.2|204050.1|204000.1|204030|203980|32
1731416190000|2024-11-12 12:56:30|204030.6|203980.6|204046.3|203996.3|204046.9|203996.9|204030.6|203980.6|25
1731416200000|2024-11-12 12:56:40|204043.7|203993.7|204037.9|203987.9|204043.7|203993.7|204034.6|203984.6|16
1731416210000|2024-11-12 12:56:50|204037.2|203987.2|204043.9|203993.9|204044.2|203994.2|204036.1|203986.1|14
1731416220000|2024-11-12 12:57:00|204046.1|203996.1|203974.7|203924.7|204046.1|203996.1|203970.6|203920.6|27
1731416230000|2024-11-12 12:57:10|203974.9|203924.9|203928.7|203878.7|203978.5|203928.5|203924.9|203874.9|19
1731416240000|2024-11-12 12:57:20|203928.2|203878.2|203899.8|203849.8|203928.4|203878.4|203897.9|203847.9|17
1731416250000|2024-11-12 12:57:30|203906.5|203856.5|203925.4|203875.4|203939.2|203889.2|203900.3|203850.3|21
1731416260000|2024-11-12 12:57:40|203930|203880|203966.8|203916.8|203966.8|203916.8|203930|203880|24
1731416270000|2024-11-12 12:57:50|203966.9|203916.9|203956.9|203906.9|204000.5|203950.5|203956.9|203906.9|28
1731416280000|2024-11-12 12:58:00|203958.8|203908.8|203961.4|203911.4|203962.1|203912.1|203956.7|203906.7|22
1731416290000|2024-11-12 12:58:10|203961|203911|204002.7|203952.7|204015|203965|203959.4|203909.4|36
1731416300000|2024-11-12 12:58:20|204002.8|203952.8|204013|203963|204017.1|203967.1|204002.8|203952.8|31
1731416310000|2024-11-12 12:58:30|204012.8|203962.8|204010|203960|204013.3|203963.3|204003.3|203953.3|27
1731416320000|2024-11-12 12:58:40|204007.8|203957.8|203989.4|203939.4|204007.8|203957.8|203988|203938|18
1731416330000|2024-11-12 12:58:50|203987.9|203937.9|203991.2|203941.2|203992.7|203942.7|203985.7|203935.7|20
1731416340000|2024-11-12 12:59:00|203992.9|203942.9|203990.1|203940.1|203994.1|203944.1|203988.8|203938.8|16
1731416350000|2024-11-12 12:59:10|203989.8|203939.8|204009.4|203959.4|204009.4|203959.4|203983.7|203933.7|21
1731416360000|2024-11-12 12:59:20|204009.2|203959.2|204007.7|203957.7|204009.2|203959.2|204004.9|203954.9|11
1731416370000|2024-11-12 12:59:30|204008.2|203958.2|203984.6|203934.6|204015.2|203965.2|203984.6|203934.6|22
1731416380000|2024-11-12 12:59:40|203982|203932|203998.1|203948.1|204000.8|203950.8|203982|203932|8
1731416390000|2024-11-12 12:59:50|203994.8|203944.8|204007|203882|204007.9|203948.9|203951.4|203874.5|21
1731416400000|2024-11-12 13:00:00|203990.4|203865.4|203941.6|203891.6|204001|203901.2|203941.6|203853.9|29
1731416410000|2024-11-12 13:00:10|203944.7|203894.7|203867.6|203817.6|203944.7|203894.7|203864.9|203814.9|28
1731416420000|2024-11-12 13:00:20|203869.8|203819.8|203858.4|203808.4|203870.7|203820.7|203828.2|203778.2|29
1731416430000|2024-11-12 13:00:30|203858.5|203808.5|203912.6|203862.6|203917.2|203867.2|203857.9|203807.9|33
1731416440000|2024-11-12 13:00:40|203909|203859|203912|203862|203917.8|203867.8|203907.2|203857.2|16
1731416450000|2024-11-12 13:00:50|203915.5|203865.5|203925|203875|203940.3|203890.3|203910.1|203860.1|28
1731416460000|2024-11-12 13:01:00|203930|203880|203961.5|203911.5|203964.3|203914.3|203928.8|203878.8|33
1731416470000|2024-11-12 13:01:10|203958.5|203908.5|203892|203842|203964.1|203914.1|203892|203842|26
1731416480000|2024-11-12 13:01:20|203883.7|203833.7|203879.3|203829.3|203883.7|203833.7|203868.5|203818.5|27
1731416490000|2024-11-12 13:01:30|203870.7|203820.7|203882|203832|203883.9|203833.9|203869.3|203819.3|14
1731416500000|2024-11-12 13:01:40|203874.6|203824.6|203878.9|203828.9|203883.3|203833.3|203871|203821|17
1731416510000|2024-11-12 13:01:50|203870.1|203820.1|203882.7|203832.7|203882.7|203832.7|203870.1|203820.1|3
1731416520000|2024-11-12 13:02:00|203879.2|203829.2|203784.8|203734.8|203879.2|203829.2|203783.7|203733.7|30
1731416530000|2024-11-12 13:02:10|203786|203736|203853.5|203728.5|203855.6|203751.7|203780.4|203715|30
1731416540000|2024-11-12 13:02:20|203853.6|203728.6|203856.6|203731.6|203865.3|203740.3|203851.2|203726.2|30
1731416550000|2024-11-12 13:02:30|203856.8|203731.8|203854.7|203729.7|203858.7|203733.7|203847.7|203722.7|29
1731416560000|2024-11-12 13:02:40|203854.8|203729.8|203866.5|203741.5|203870.3|203745.3|203849.5|203724.5|29
1731416570000|2024-11-12 13:02:50|203867.3|203742.3|203741.9|203691.9|203867.5|203742.5|203739|203689|19
1731416580000|2024-11-12 13:03:00|203741.6|203691.6|203774.3|203724.3|203781.9|203731.9|203738.3|203688.3|26
1731416590000|2024-11-12 13:03:10|203773.6|203723.6|203751.2|203701.2|203774.4|203724.4|203747.7|203697.7|26
1731416600000|2024-11-12 13:03:20|203750.9|203700.9|203750|203700|203766|203716|203728.6|203678.6|24
1731416610000|2024-11-12 13:03:30|203755.8|203705.8|203766.8|203716.8|203767.1|203717.1|203755.8|203705.8|21
1731416620000|2024-11-12 13:03:40|203764.2|203714.2|203784.8|203734.8|203804.2|203754.2|203764.2|203714.2|28
1731416630000|2024-11-12 13:03:50|203784.6|203734.6|203756.6|203706.6|203784.6|203734.6|203743|203693|24
1731416640000|2024-11-12 13:04:00|203758.9|203708.9|203795.1|203670.1|203797.9|203710.3|203749.5|203669.1|21
1731416650000|2024-11-12 13:04:10|203791.2|203666.2|203781.1|203656.1|203791.2|203666.2|203775.4|203650.4|20
1731416660000|2024-11-12 13:04:20|203782.5|203657.5|203755.9|203630.9|203782.5|203696.5|203719.9|203626.8|24
1731416670000|2024-11-12 13:04:30|203752.8|203627.8|203684.7|203634.7|203753.3|203640|203683.9|203618|12
1731416680000|2024-11-12 13:04:40|203688.6|203638.6|203661.4|203611.4|203688.6|203638.6|203654.3|203604.3|23
1731416690000|2024-11-12 13:04:50|203656.4|203606.4|203650.4|203600.4|203656.4|203606.4|203648|203598|3
1731416700000|2024-11-12 13:05:00|203653.9|203603.9|203650.5|203600.5|203653.9|203603.9|203650.5|203600.5|2
1731416710000|2024-11-12 13:05:10|203653.9|203603.9|203688.1|203638.1|203736.4|203686.4|203652|203602|16
1731416720000|2024-11-12 13:05:20|203683.9|203633.9|203715.7|203590.7|203734.4|203645.3|203683.9|203577.7|23
1731416730000|2024-11-12 13:05:30|203717.4|203592.4|203748|203623|203764.8|203639.8|203717.4|203592.4|28
1731416740000|2024-11-12 13:05:40|203750.9|203625.9|203652.8|203602.8|203756|203631|203651.6|203601.6|25
1731416750000|2024-11-12 13:05:50|203651.6|203601.6|203652|203602|203657.2|203607.2|203648.5|203598.5|15
1731416760000|2024-11-12 13:06:00|203644.5|203594.5|203698.8|203573.8|203722.8|203597.8|203644.5|203569.2|28
1731416770000|2024-11-12 13:06:10|203694.6|203569.6|203781|203656|203785.2|203660.2|203681.6|203569.6|22
1731416780000|2024-11-12 13:06:20|203781.2|203656.2|203785.1|203660.1|203788.8|203663.8|203775.7|203650.7|18
1731416790000|2024-11-12 13:06:30|203784.8|203659.8|203778|203653|203786.3|203661.3|203778|203653|14
1731416800000|2024-11-12 13:06:40|203774.5|203649.5|203780.4|203655.4|203790.6|203694.5|203742.4|203649.5|18
1731416810000|2024-11-12 13:06:50|203784.1|203659.1|203741|203691|203784.1|203691.3|203740.8|203649.9|8
1731416820000|2024-11-12 13:07:00|203736.8|203686.8|203737.8|203687.8|203747.1|203697.1|203736.8|203686.8|16
1731416830000|2024-11-12 13:07:10|203735.5|203685.5|203740.2|203690.2|203740.2|203690.2|203735.5|203685.5|4
1731416840000|2024-11-12 13:07:20|203738.4|203688.4|203712.8|203662.8|203738.4|203688.4|203699|203649|25
1731416850000|2024-11-12 13:07:30|203711.8|203661.8|203713|203663|203716.3|203666.3|203711.8|203661.8|9
1731416860000|2024-11-12 13:07:40|203717.8|203667.8|203826.9|203701.9|203829.5|203712.8|203717.8|203667.8|27
1731416870000|2024-11-12 13:07:50|203826.4|203701.4|203825.2|203700.2|203829.9|203704.9|203825.2|203700.2|20
1731416880000|2024-11-12 13:08:00|203824.2|203699.2|203836.3|203711.3|203836.5|203711.5|203824.2|203699.2|25
1731416890000|2024-11-12 13:08:10|203798.7|203748.7|203804.1|203754.1|203809.7|203759.7|203798.7|203748.7|11
1731416900000|2024-11-12 13:08:20|203803.4|203753.4|203841.5|203791.5|203846.2|203796.2|203792.4|203742.4|26
1731416910000|2024-11-12 13:08:30|203838.7|203788.7|203839.7|203789.7|203840.8|203790.8|203834.8|203784.8|18
1731416920000|2024-11-12 13:08:40|203834.9|203784.9|203841.4|203791.4|203843.7|203793.7|203834.9|203784.9|12
1731416930000|2024-11-12 13:08:50|203841.5|203791.5|203848.5|203798.5|203856.3|203806.3|203829.9|203779.9|20
1731416940000|2024-11-12 13:09:00|203854.6|203804.6|203970.6|203845.6|203971.6|203865.4|203854.6|203781.9|22
1731416950000|2024-11-12 13:09:10|203977.9|203852.9|203955.7|203830.7|203978.3|203853.3|203955.7|203830.7|30
1731416960000|2024-11-12 13:09:20|203955.1|203830.1|203938.9|203813.9|203955.9|203864.4|203875.8|203787.9|27
1731416970000|2024-11-12 13:09:30|203938|203813|203864.3|203814.3|203938.2|203822.2|203864.3|203781.1|29
1731416980000|2024-11-12 13:09:40|203863.1|203813.1|203864.5|203814.5|203870.4|203820.4|203858.3|203808.3|22
1731416990000|2024-11-12 13:09:50|203869|203819|203876|203826|203878.9|203828.9|203864.2|203814.2|25
1731417000000|2024-11-12 13:10:00|203870.6|203820.6|203866.3|203816.3|203877.5|203827.5|203863.7|203813.7|28
1731417010000|2024-11-12 13:10:10|203865.9|203815.9|203863.9|203813.9|203870.8|203820.8|203861.9|203811.9|19
1731417020000|2024-11-12 13:10:20|203868.8|203818.8|204006.2|203956.2|204006.2|203956.2|203868.8|203818.8|32
1731417030000|2024-11-12 13:10:30|204003.1|203953.1|203991.4|203941.4|204014.4|203964.4|203975.1|203925.1|28
1731417040000|2024-11-12 13:10:40|203985.6|203935.6|204041.6|203916.6|204041.8|203948.5|203985.6|203906.3|26
1731417050000|2024-11-12 13:10:50|204041.2|203916.2|203995.8|203945.8|204046.9|203960.4|203984.7|203910.7|30
1731417060000|2024-11-12 13:11:00|203996.6|203946.6|204059.7|204009.7|204061.5|204011.5|203994.5|203944.5|20
1731417070000|2024-11-12 13:11:10|204061.5|204011.5|204058.5|204008.5|204067.3|204017.3|204054.9|204004.9|18
1731417080000|2024-11-12 13:11:20|204060.4|204010.4|204026.3|203976.3|204065.3|204015.3|204021.6|203971.6|22
1731417090000|2024-11-12 13:11:30|204021.3|203971.3|204072.6|204022.6|204080.7|204030.7|204019.6|203969.6|17
1731417100000|2024-11-12 13:11:40|204071.1|204021.1|204066.1|204016.1|204074.6|204024.6|204064.5|204014.5|17
1731417110000|2024-11-12 13:11:50|204066.3|204016.3|204067.5|204017.5|204073.8|204023.8|204065.3|204015.3|10
1731417120000|2024-11-12 13:12:00|204063.8|204013.8|204073|204023|204077.6|204027.6|204063.8|204013.8|19
1731417130000|2024-11-12 13:12:10|204067.1|204017.1|204127.9|204077.9|204136.1|204086.1|204066.5|204016.5|21
1731417140000|2024-11-12 13:12:20|204126.6|204076.6|204075|204025|204132.3|204082.3|204000.7|203950.7|28
1731417150000|2024-11-12 13:12:30|204077.6|204027.6|204072.4|204022.4|204083.1|204033.1|204021.6|203971.6|32
1731417160000|2024-11-12 13:12:40|204074.3|204024.3|204082.8|204032.8|204120|204070|204065.3|204015.3|27
1731417170000|2024-11-12 13:12:50|204080.5|204030.5|204066.4|204016.4|204082.7|204032.7|204062.2|204012.2|29
1731417180000|2024-11-12 13:13:00|204065.6|204015.6|204031.3|203981.3|204069.2|204019.2|204027.4|203977.4|33
1731417190000|2024-11-12 13:13:10|204032.4|203982.4|204014.6|203964.6|204032.6|203982.6|204014.6|203964.6|23
1731417200000|2024-11-12 13:13:20|204018.7|203968.7|204018.2|203968.2|204051.7|204001.7|204014.9|203964.9|35
1731417210000|2024-11-12 13:13:30|204018.4|203968.4|203987.1|203937.1|204019.3|203969.3|203981.3|203931.3|17
1731417220000|2024-11-12 13:13:40|203967.6|203917.6|203945.8|203895.8|203967.6|203917.6|203934.3|203884.3|35
1731417230000|2024-11-12 13:13:50|203944.9|203894.9|203943|203893|203948.8|203898.8|203933.1|203883.1|28
1731417240000|2024-11-12 13:14:00|203949.1|203899.1|203926|203876|203956.6|203906.6|203912.9|203862.9|33
1731417250000|2024-11-12 13:14:10|203919.6|203869.6|203955.6|203905.6|203955.6|203905.6|203914.1|203864.1|28
1731417260000|2024-11-12 13:14:20|203968.2|203918.2|203919.9|203869.9|203968.9|203918.9|203909|203859|21
1731417270000|2024-11-12 13:14:30|203921.9|203871.9|203866.3|203816.3|203922.1|203872.1|203856.4|203806.4|28
1731417280000|2024-11-12 13:14:40|203864.1|203814.1|203855.6|203805.6|203864.1|203814.1|203846.2|203796.2|22
1731417290000|2024-11-12 13:14:50|203853.2|203803.2|203856.5|203806.5|203859.5|203809.5|203841.9|203791.9|24
1731417300000|2024-11-12 13:15:00|203859.2|203809.2|203845.1|203795.1|203866.6|203816.6|203841.4|203791.4|26
1731417310000|2024-11-12 13:15:10|203844.3|203794.3|203848.9|203798.9|203856.8|203806.8|203844.3|203794.3|19
1731417320000|2024-11-12 13:15:20|203841|203791|203847.8|203797.8|203851|203801|203820.4|203770.4|19
1731417330000|2024-11-12 13:15:30|203846.5|203796.5|203951.7|203826.7|203952.8|203868.1|203846.5|203778.6|23
1731417340000|2024-11-12 13:15:40|203952.3|203827.3|203967.6|203842.6|203972.1|203847.1|203952.3|203827.3|35
1731417350000|2024-11-12 13:15:50|203969.8|203844.8|203956.8|203831.8|203974.5|203871|203906.7|203821.9|22
1731417360000|2024-11-12 13:16:00|203957.5|203832.5|203956.8|203831.8|203957.5|203832.5|203956.8|203831.8|2
1731417370000|2024-11-12 13:16:10|203954|203829|203950.7|203825.7|203968.3|203843.3|203947|203822|25
1731417380000|2024-11-12 13:16:20|203953.8|203828.8|203950.5|203825.5|203956.6|203831.6|203941.9|203816.9|17
1731417390000|2024-11-12 13:16:30|203950.3|203825.3|203947.3|203822.3|203954.8|203829.8|203942.8|203817.8|23
1731417400000|2024-11-12 13:16:40|203949.7|203824.7|203874|203824|203949.9|203832.4|203868|203795.9|23
1731417410000|2024-11-12 13:16:50|203874.4|203824.4|203846.3|203796.3|203906.6|203824.4|203844.1|203772.1|15
1731417420000|2024-11-12 13:17:00|203845.7|203795.7|203869.9|203819.9|203870.5|203820.5|203839.9|203789.9|17
1731417430000|2024-11-12 13:17:10|203868.1|203818.1|203913.1|203788.1|203921.7|203832.4|203864.7|203779.9|25
1731417440000|2024-11-12 13:17:20|203906|203781|203783.3|203733.3|203912.8|203827.6|203782.9|203732.9|31
1731417450000|2024-11-12 13:17:30|203780.5|203730.5|203787.1|203737.1|203796.6|203746.6|203780.5|203730.5|20
1731417460000|2024-11-12 13:17:40|203787.5|203737.5|203807.4|203757.4|203825.5|203775.5|203787.1|203737.1|23
1731417470000|2024-11-12 13:17:50|203802|203752|203824.2|203699.2|203836.6|203752|203788.3|203695.8|24
1731417480000|2024-11-12 13:18:00|203824.5|203699.5|203826.7|203701.7|203831.5|203706.5|203824.5|203699.5|21
1731417490000|2024-11-12 13:18:10|203827|203702|203811.9|203686.9|203827|203742.4|203778.1|203686.7|23
1731417500000|2024-11-12 13:18:20|203811.4|203686.4|203815.1|203690.1|203820.3|203695.3|203795.6|203670.6|26
1731417510000|2024-11-12 13:18:30|203811.8|203686.8|203809|203684|203815.5|203690.5|203786.2|203661.2|21
1731417520000|2024-11-12 13:18:40|203798.1|203673.1|203738.4|203688.4|203804.2|203707|203738.4|203662.2|26
1731417530000|2024-11-12 13:18:50|203738.3|203688.3|203788.1|203663.1|203801.9|203694.9|203738.3|203636.4|28
1731417540000|2024-11-12 13:19:00|203788.2|203663.2|203790.5|203665.5|203807|203682|203788.2|203663.2|15
1731417550000|2024-11-12 13:19:10|203800.4|203675.4|203788|203663|203800.4|203675.4|203788|203663|8
1731417560000|2024-11-12 13:19:20|203792.3|203667.3|203792.8|203667.8|203803.5|203678.5|203790.6|203665.6|13
1731417570000|2024-11-12 13:19:30|203786.9|203661.9|203785.2|203660.2|203796.1|203671.1|203781.2|203656.2|17
1731417580000|2024-11-12 13:19:40|203783|203658|203802.5|203677.5|203803.1|203678.1|203781|203656|19
1731417590000|2024-11-12 13:19:50|203798|203673|203785.9|203660.9|203798|203673|203772.3|203647.3|18
1731417600000|2024-11-12 13:20:00|203782.7|203657.7|203796.4|203746.4|203796.4|203746.4|203738|203657.7|34
1731417610000|2024-11-12 13:20:10|203796.6|203746.6|203799.9|203749.9|203807.7|203757.7|203790.7|203740.7|24
1731417620000|2024-11-12 13:20:20|203793.2|203743.2|203869.8|203819.8|203883.2|203833.2|203793.2|203743.2|34
1731417630000|2024-11-12 13:20:30|203868.3|203818.3|203862.8|203812.8|203887.5|203837.5|203859.8|203809.8|23
1731417640000|2024-11-12 13:20:40|203858.5|203808.5|203874.7|203824.7|203875.8|203825.8|203847|203797|33
1731417650000|2024-11-12 13:20:50|203872.7|203822.7|203876.6|203826.6|203891.4|203841.4|203870.7|203820.7|23
1731417660000|2024-11-12 13:21:00|203882.6|203832.6|203878.6|203828.6|203882.6|203832.6|203869.8|203819.8|15
1731417670000|2024-11-12 13:21:10|203878.4|203828.4|203906.4|203856.4|203911.3|203861.3|203878.4|203828.4|29
1731417680000|2024-11-12 13:21:20|203893.4|203843.4|203860.5|203735.5|203893.4|203843.4|203827.9|203734.7|28
1731417690000|2024-11-12 13:21:30|203860.2|203735.2|203865.8|203740.8|203881.4|203756.4|203860.2|203735.2|16
1731417700000|2024-11-12 13:21:40|203866.4|203741.4|203865.6|203740.6|203867.7|203742.7|203863.6|203738.6|23
1731417710000|2024-11-12 13:21:50|203871.4|203746.4|203869.3|203819.3|203871.4|203819.3|203821.5|203746.4|28
1731417720000|2024-11-12 13:22:00|203858.8|203808.8|203960.9|203835.9|203960.9|203843.6|203858.8|203804.5|34
1731417730000|2024-11-12 13:22:10|203949|203824|203965.2|203915.2|203969.8|203915.2|203934.9|203823.5|32
1731417740000|2024-11-12 13:22:20|203967.1|203917.1|204013.2|203963.2|204013.2|203963.2|203961.7|203911.7|28
1731417750000|2024-11-12 13:22:30|204019.5|203969.5|204032.4|203982.4|204042.7|203992.7|204000|203950|29
1731417760000|2024-11-12 13:22:40|204030.8|203980.8|204033|203983|204041.1|203991.1|204030.8|203980.8|20
1731417770000|2024-11-12 13:22:50|204031.3|203981.3|204099.6|204049.6|204109.2|204059.2|204031.3|203981.3|32
1731417780000|2024-11-12 13:23:00|204073.8|204023.8|204030.9|203905.9|204073.8|204023.8|204004.5|203879.5|32
1731417790000|2024-11-12 13:23:10|204033|203908|204010.2|203885.2|204033|203908|203981.7|203856.7|24
1731417800000|2024-11-12 13:23:20|204007.2|203882.2|204035.7|203910.7|204050|203953.3|204003.3|203881.5|33
1731417810000|2024-11-12 13:23:30|204029.6|203904.6|203955|203905|204029.6|203919.1|203948.5|203873.2|28
1731417820000|2024-11-12 13:23:40|203950.1|203900.1|204027.5|203977.5|204035.2|203985.2|203950.1|203900.1|16
1731417830000|2024-11-12 13:23:50|204024.9|203974.9|204034.2|203984.2|204034.2|203984.2|204001.7|203951.7|30
1731417840000|2024-11-12 13:24:00|204031.7|203981.7|204029.1|203979.1|204042|203992|204014.8|203964.8|21
1731417850000|2024-11-12 13:24:10|204036.5|203986.5|204035.6|203985.6|204038.9|203988.9|204023|203973|17
1731417860000|2024-11-12 13:24:20|204031.8|203981.8|204095.9|204045.9|204101.3|204051.3|204031.8|203981.8|22
1731417870000|2024-11-12 13:24:30|204097.7|204047.7|204098.7|204048.7|204109.5|204059.5|204089.1|204039.1|29
1731417880000|2024-11-12 13:24:40|204100.1|204050.1|204119.7|203994.7|204127.1|204050.1|204074|203994.7|27
1731417890000|2024-11-12 13:24:50|204115.5|203990.5|204103.7|203978.7|204123.1|203998.1|204102.4|203977.4|20
1731417900000|2024-11-12 13:25:00|204109|203984|204104.3|203979.3|204109|203984|204075.9|203950.9|26
1731417910000|2024-11-12 13:25:10|204106.6|203981.6|204100|203975|204106.6|203981.6|204088.1|203963.1|23
1731417920000|2024-11-12 13:25:20|204093.3|203968.3|204085|203960|204100|203975|204077.4|203952.4|16
1731417930000|2024-11-12 13:25:30|204081.9|203956.9|204111.2|203986.2|204113|203988|204081.9|203956.9|7
1731417940000|2024-11-12 13:25:40|204109|203984|204118.7|203993.7|204118.7|203993.7|204106.2|203981.2|15
1731417950000|2024-11-12 13:25:50|204117.7|203992.7|204159.7|204034.7|204164.3|204072.2|204117.4|203992.4|21
1731417960000|2024-11-12 13:26:00|204161.2|204036.2|204176.1|204051.1|204181.4|204056.4|204161.2|204036.2|24
1731417970000|2024-11-12 13:26:10|204176.6|204051.6|204148.5|204098.5|204176.7|204106.3|204132.5|204051.2|29
1731417980000|2024-11-12 13:26:20|204147.3|204097.3|204125.8|204075.8|204148.4|204098.4|204117.6|204067.6|26
1731417990000|2024-11-12 13:26:30|204122.6|204072.6|204128|204078|204134.6|204084.6|204064.1|204014.1|38
1731418000000|2024-11-12 13:26:40|204126.2|204076.2|204113.4|204063.4|204135.2|204085.2|204104.5|204054.5|22
1731418010000|2024-11-12 13:26:50|204112.1|204062.1|204117.6|204067.6|204122.8|204072.8|204105.2|204055.2|23
1731418020000|2024-11-12 13:27:00|204114.7|204064.7|204124.8|204074.8|204133|204083|204114.6|204064.6|24
1731418030000|2024-11-12 13:27:10|204125.1|204075.1|204117.6|204067.6|204133.2|204083.2|204109.9|204059.9|23
1731418040000|2024-11-12 13:27:20|204124.3|204074.3|204123|204073|204127.4|204077.4|204119.5|204069.5|15
1731418050000|2024-11-12 13:27:30|204132.5|204082.5|204136.9|204086.9|204163.1|204113.1|204126|204076|35
1731418060000|2024-11-12 13:27:40|204133|204083|204132.7|204082.7|204147.6|204097.6|204126.1|204076.1|23
1731418070000|2024-11-12 13:27:50|204132.9|204082.9|204144.2|204094.2|204147.7|204097.7|204130.2|204080.2|17
1731418080000|2024-11-12 13:28:00|204143.7|204093.7|204122.1|204072.1|204143.7|204093.7|204117.2|204067.2|10
1731418090000|2024-11-12 13:28:10|204122.2|204072.2|204140.6|204090.6|204143.5|204093.5|204122.2|204072.2|19
1731418100000|2024-11-12 13:28:20|204142.4|204092.4|204162.5|204112.5|204164.1|204114.1|204142.4|204092.4|16
1731418110000|2024-11-12 13:28:30|204163.1|204113.1|204169.5|204119.5|204185.4|204135.4|204161.8|204111.8|37
1731418120000|2024-11-12 13:28:40|204166.8|204116.8|204115|204065|204166.8|204116.8|204105.2|204055.2|17
1731418130000|2024-11-12 13:28:50|204116.3|204066.3|204130|204080|204130|204080|204116|204066|20
1731418140000|2024-11-12 13:29:00|204077.7|204027.7|204076.9|204026.9|204090.4|204040.4|204074.1|204024.1|26
1731418150000|2024-11-12 13:29:10|204085.3|204035.3|204081.9|204031.9|204095.9|204045.9|204080.6|204030.6|8
1731418160000|2024-11-12 13:29:20|204088.3|204038.3|204077.8|204027.8|204108.2|204058.2|204062.5|204012.5|30
1731418170000|2024-11-12 13:29:30|204078.4|204028.4|204086.5|204036.5|204089.1|204039.1|204076.2|204026.2|19
1731418180000|2024-11-12 13:29:40|204087.9|204037.9|204076|204026|204091.1|204041.1|204076|204026|12
1731418190000|2024-11-12 13:29:50|204085.8|204035.8|204098.9|203973.9|204127|204043|204049.6|203971.2|26
1731418200000|2024-11-12 13:30:00|204108|203983|204120|203995|204127|204002|204098.2|203973.2|26
1731418210000|2024-11-12 13:30:10|204119|203994|204116.5|203991.5|204120.5|203995.5|204115.5|203990.5|13
1731418220000|2024-11-12 13:30:20|204117|203992|204074.2|204024.2|204117|204031.7|204072.5|203991.8|9
1731418230000|2024-11-12 13:30:30|204073.5|204023.5|203986.8|203936.8|204086.8|204036.8|203986.8|203936.8|33
1731418240000|2024-11-12 13:30:40|203986.6|203936.6|203987.1|203937.1|203996.9|203946.9|203982.6|203932.6|15
1731418250000|2024-11-12 13:30:50|203988.5|203938.5|203912.3|203862.3|203988.5|203938.5|203912.3|203862.3|8
1731418260000|2024-11-12 13:31:00|203906.6|203856.6|203946.6|203821.6|203951.7|203863.9|203906.5|203819.2|12
1731418270000|2024-11-12 13:31:10|203949.1|203824.1|203919.7|203869.7|203955.8|203872.2|203910.1|203824.1|19
1731418280000|2024-11-12 13:31:20|203917.9|203867.9|203985.2|203860.2|203985.8|203881.7|203914.4|203849.9|18
1731418290000|2024-11-12 13:31:30|203988.1|203863.1|203911.5|203861.5|204003.6|203888.2|203902.8|203852.8|19
1731418300000|2024-11-12 13:31:40|203911.7|203861.7|203911.7|203861.7|203919.3|203869.3|203903.5|203853.5|18
1731418310000|2024-11-12 13:31:50|203912.3|203862.3|203918|203868|203934.8|203884.8|203911.8|203861.8|17
1731418320000|2024-11-12 13:32:00|203920.2|203870.2|203911.6|203861.6|203923|203873|203906.2|203856.2|11
1731418330000|2024-11-12 13:32:10|203913.2|203863.2|203906.2|203856.2|203913.2|203863.2|203867.7|203817.7|20
1731418340000|2024-11-12 13:32:20|203894.9|203844.9|203877|203827|203903.4|203853.4|203872.9|203822.9|16
1731418350000|2024-11-12 13:32:30|203873.4|203823.4|203878.2|203828.2|203879.1|203829.1|203873.4|203823.4|7
1731418360000|2024-11-12 13:32:40|203876.5|203826.5|203875.1|203825.1|203878.3|203828.3|203867.5|203817.5|12
1731418370000|2024-11-12 13:32:50|203875.3|203825.3|203868.4|203818.4|203876.6|203826.6|203868.4|203818.4|8
1731418380000|2024-11-12 13:33:00|203868.5|203818.5|203782.1|203732.1|203870.7|203820.7|203781.7|203731.7|19
1731418390000|2024-11-12 13:33:10|203788|203738|203832.4|203782.4|203832.4|203782.4|203779.9|203729.9|29
1731418400000|2024-11-12 13:33:20|203826.3|203776.3|203799.1|203749.1|203837|203787|203789|203739|23
1731418410000|2024-11-12 13:33:30|203798.9|203748.9|203792.1|203742.1|203800.8|203750.8|203787.7|203737.7|27
1731418420000|2024-11-12 13:33:40|203785.9|203735.9|203782.8|203732.8|203820.8|203770.8|203779.1|203729.1|27
1731418430000|2024-11-12 13:33:50|203783.1|203733.1|203781|203731|203793.8|203743.8|203775.3|203725.3|27
1731418440000|2024-11-12 13:34:00|203775.3|203725.3|203739.8|203689.8|203789.2|203739.2|203730.2|203680.2|15
1731418450000|2024-11-12 13:34:10|203725.5|203675.5|203736.6|203686.6|203745.6|203695.6|203724.7|203674.7|30
1731418460000|2024-11-12 13:34:20|203736.7|203686.7|203748.1|203698.1|203771.6|203703.3|203725.2|203638|18
1731418470000|2024-11-12 13:34:30|203749.3|203699.3|203764.2|203714.2|203798.9|203718.4|203743.2|203669.8|14
1731418480000|2024-11-12 13:34:40|203759.7|203709.7|203738.8|203688.8|203781.5|203723.6|203738.3|203654.1|23
1731418490000|2024-11-12 13:34:50|203742.2|203692.2|203747.9|203697.9|203791.5|203716.5|203733.9|203666.5|20
1731418500000|2024-11-12 13:35:00|203750.8|203700.8|203706.1|203656.1|203750.8|203700.8|203698.7|203648.7|21
1731418510000|2024-11-12 13:35:10|203704.1|203654.1|203821.2|203696.2|203825.5|203712.9|203700.2|203650.2|17
1731418520000|2024-11-12 13:35:20|203820.9|203695.9|203829|203704|203836.4|203711.4|203820.5|203695.5|24
1731418530000|2024-11-12 13:35:30|203825.9|203700.9|203793.7|203668.7|203825.9|203700.9|203789.9|203664.9|17
1731418540000|2024-11-12 13:35:40|203791.7|203666.7|203757|203707|203791.7|203731.5|203734.3|203645.8|23
1731418550000|2024-11-12 13:35:50|203753.9|203703.9|203734.7|203684.7|203763.2|203713.2|203730.9|203680.9|27
1731418560000|2024-11-12 13:36:00|203736.1|203686.1|203737.2|203687.2|203750.1|203700.1|203735|203685|27
1731418570000|2024-11-12 13:36:10|203742.4|203692.4|203753.4|203703.4|203755.6|203705.6|203742.4|203692.4|21
1731418580000|2024-11-12 13:36:20|203755.2|203705.2|203753.8|203703.8|203755.2|203705.2|203745.4|203695.4|25
1731418590000|2024-11-12 13:36:30|203748.4|203698.4|203702.8|203652.8|203757.5|203707.5|203698.4|203648.4|26
1731418600000|2024-11-12 13:36:40|203698.5|203648.5|203698.1|203648.1|203699.7|203649.7|203695.9|203645.9|6
1731418610000|2024-11-12 13:36:50|203698.6|203648.6|203688|203638|203698.6|203648.6|203665.4|203615.4|13
1731418620000|2024-11-12 13:37:00|203680.9|203630.9|203744.6|203694.6|203749.2|203699.2|203680.9|203630.9|26
1731418630000|2024-11-12 13:37:10|203743.1|203693.1|203699.7|203649.7|203743.1|203693.1|203692.2|203642.2|13
1731418640000|2024-11-12 13:37:20|203701.7|203651.7|203691.6|203641.6|203701.7|203651.7|203686.6|203636.6|13
1731418650000|2024-11-12 13:37:30|203688.2|203638.2|203675.8|203625.8|203688.2|203638.2|203670.3|203620.3|31
1731418660000|2024-11-12 13:37:40|203673.4|203623.4|203695|203645|203700.6|203650.6|203673.4|203623.4|20
1731418670000|2024-11-12 13:37:50|203688.8|203638.8|203651.2|203601.2|203692.4|203642.4|203651.2|203601.2|13
1731418680000|2024-11-12 13:38:00|203656|203606|203646.8|203596.8|203656|203606|203642.6|203592.6|17
1731418690000|2024-11-12 13:38:10|203647.9|203597.9|203658|203608|203658|203608|203641.3|203591.3|11
1731418700000|2024-11-12 13:38:20|203655.5|203605.5|203657.4|203607.4|203662.1|203612.1|203641.4|203591.4|27
1731418710000|2024-11-12 13:38:30|203657.8|203607.8|203618.6|203568.6|203674.6|203624.6|203613.4|203563.4|17
1731418720000|2024-11-12 13:38:40|203620.1|203570.1|203603.6|203553.6|203620.1|203570.1|203601.8|203551.8|6
1731418730000|2024-11-12 13:38:50|203605.2|203555.2|203585.7|203535.7|203609.4|203559.4|203563.9|203476.4|15
1731418740000|2024-11-12 13:39:00|203581.8|203531.8|203621.2|203571.2|203621.2|203571.2|203559.1|203509.1|21
1731418750000|2024-11-12 13:39:10|203634.5|203584.5|203608|203558|203660.6|203610.6|203605|203555|36
1731418760000|2024-11-12 13:39:20|203644.4|203594.4|203701|203651|203706|203656|203618.1|203568.1|29
1731418770000|2024-11-12 13:39:30|203700.4|203650.4|203757|203632|203761.1|203706|203700.4|203632|16
1731418780000|2024-11-12 13:39:40|203711.8|203661.8|203745.8|203695.8|203748.7|203698.7|203711.8|203661.8|9
1731418790000|2024-11-12 13:39:50|203743.5|203693.5|203743.2|203693.2|203747.1|203697.1|203739.6|203689.6|13
1731418800000|2024-11-12 13:40:00|203743.3|203693.3|203787.9|203737.9|203789|203739|203743.3|203693.3|13
1731418810000|2024-11-12 13:40:10|203785.7|203735.7|203790.4|203740.4|203791.1|203741.1|203783.9|203733.9|13
1731418820000|2024-11-12 13:40:20|203790.1|203740.1|203809.6|203759.6|203812.4|203762.4|203790.1|203740.1|31
1731418830000|2024-11-12 13:40:30|203806.3|203756.3|203817.8|203767.8|203830.8|203780.8|203806.3|203756.3|17
1731418840000|2024-11-12 13:40:40|203818.1|203768.1|203819|203769|203825.5|203775.5|203816.3|203766.3|15
1731418850000|2024-11-12 13:40:50|203821.4|203771.4|203821.1|203771.1|203827|203777|203815.4|203765.4|16
1731418860000|2024-11-12 13:41:00|203821.3|203771.3|203867.1|203817.1|203871.9|203821.9|203821.3|203771.3|17
1731418870000|2024-11-12 13:41:10|203869|203819|203870.5|203820.5|203873.1|203823.1|203855.8|203805.8|20
1731418880000|2024-11-12 13:41:20|203868.4|203818.4|203912.2|203862.2|203927.5|203877.5|203863.7|203813.7|28
1731418890000|2024-11-12 13:41:30|203912|203862|203920.8|203870.8|203920.8|203870.8|203905|203855|19
1731418900000|2024-11-12 13:41:40|203919.4|203869.4|203906.8|203856.8|203952.5|203902.5|203901|203851|19
1731418910000|2024-11-12 13:41:50|203907|203857|203903|203853|203911|203861|203885.1|203835.1|27
1731418920000|2024-11-12 13:42:00|203903.7|203853.7|203899|203849|203904.8|203854.8|203879.1|203829.1|32
1731418930000|2024-11-12 13:42:10|203894.4|203844.4|203870.2|203820.2|203894.4|203844.4|203870.2|203820.2|18
1731418940000|2024-11-12 13:42:20|203862|203812|203860.4|203810.4|203869.8|203819.8|203853.2|203803.2|18
1731418950000|2024-11-12 13:42:30|203860.2|203810.2|203964|203914|203964|203914|203859.2|203809.2|21
1731418960000|2024-11-12 13:42:40|203968.6|203918.6|203980.6|203855.6|203994.9|203918.6|203965.9|203855.6|21
1731418970000|2024-11-12 13:42:50|203981.6|203856.6|203972|203847|203984.4|203859.4|203968.7|203843.7|22
1731418980000|2024-11-12 13:43:00|203972.1|203847.1|203984.7|203859.7|203986.4|203861.4|203972.1|203847.1|18
1731418990000|2024-11-12 13:43:10|203985.9|203860.9|203899.4|203849.4|203985.9|203888|203899.2|203849.2|15
1731419000000|2024-11-12 13:43:20|203899.2|203849.2|203912.5|203862.5|203921.1|203871.1|203888.5|203838.5|28
1731419010000|2024-11-12 13:43:30|203911.9|203861.9|203906.2|203856.2|203919.9|203869.9|203873.2|203823.2|26
1731419020000|2024-11-12 13:43:40|203906.9|203856.9|203942|203817|203942|203856.9|203904.5|203817|5
1731419030000|2024-11-12 13:43:50|203938.5|203813.5|203943|203818|203943.3|203818.3|203938.5|203813.5|5
1731419040000|2024-11-12 13:44:00|203943.3|203818.3|203924.4|203799.4|203943.3|203818.3|203896.5|203771.5|23
1731419050000|2024-11-12 13:44:10|203922.9|203797.9|203919.5|203794.5|203922.9|203797.9|203917.3|203792.3|11
1731419060000|2024-11-12 13:44:20|203919.4|203794.4|203940.1|203815.1|203940.1|203815.1|203908.2|203783.2|16
1731419070000|2024-11-12 13:44:30|203940.4|203815.4|203948.8|203823.8|203948.8|203823.8|203927.7|203802.7|16
1731419080000|2024-11-12 13:44:40|203946|203821|203981.9|203931.9|203990.6|203934.2|203940.5|203821|25
1731419090000|2024-11-12 13:44:50|203980.6|203930.6|203974.8|203924.8|203980.6|203930.6|203974.8|203924.8|15
1731419100000|2024-11-12 13:45:00|203978.1|203928.1|203940.1|203890.1|203978.1|203928.1|203930|203880|29
1731419110000|2024-11-12 13:45:10|203941.9|203891.9|203954.5|203904.5|203961.8|203911.8|203931.9|203881.9|22
1731419120000|2024-11-12 13:45:20|203956.2|203906.2|204066.5|203941.5|204091.8|204012.7|203956.2|203906.2|29
1731419130000|2024-11-12 13:45:30|204064.8|203939.8|204000.6|203950.6|204064.8|203991.4|203988.3|203938.3|26
1731419140000|2024-11-12 13:45:40|204000.5|203950.5|204078.6|203953.6|204080|204001.6|203989.4|203939.4|30
1731419150000|2024-11-12 13:45:50|204071.2|203946.2|204033.5|203983.5|204090|204025.3|204031.9|203938.8|30
1731419160000|2024-11-12 13:46:00|204033.6|203983.6|203977.9|203927.9|204035.4|203985.4|203976.7|203926.7|28
1731419170000|2024-11-12 13:46:10|203978.3|203928.3|203897.1|203847.1|203978.3|203928.3|203897.1|203847.1|26
1731419180000|2024-11-12 13:46:20|203900|203850|203921.6|203871.6|203939.7|203889.7|203886.3|203836.3|30
1731419190000|2024-11-12 13:46:30|203921.3|203871.3|203887|203837|203921.3|203871.3|203875.9|203825.9|15
1731419200000|2024-11-12 13:46:40|203884.5|203834.5|203856.4|203806.4|203897.4|203847.4|203851.9|203801.9|19
1731419210000|2024-11-12 13:46:50|203852.7|203802.7|203894.9|203844.9|203901.4|203851.4|203852.7|203802.7|19
1731419220000|2024-11-12 13:47:00|203893.4|203843.4|203865|203815|203893.7|203843.7|203862.8|203812.8|23
1731419230000|2024-11-12 13:47:10|203866.2|203816.2|203874|203824|203884.1|203834.1|203843.7|203793.7|19
1731419240000|2024-11-12 13:47:20|203875.7|203825.7|203864.9|203814.9|203878.5|203828.5|203858.5|203808.5|25
1731419250000|2024-11-12 13:47:30|203861.4|203811.4|203860|203810|203863.9|203813.9|203829.6|203779.6|19
1731419260000|2024-11-12 13:47:40|203858.5|203808.5|203863.8|203738.8|203864.9|203811.5|203827.7|203738.5|17
1731419270000|2024-11-12 13:47:50|203863.5|203738.5|203862.7|203737.7|203865.2|203740.2|203858.5|203733.5|26
1731419280000|2024-11-12 13:48:00|203865.2|203740.2|203953.7|203903.7|203955.2|203905.2|203810.7|203685.7|31
1731419290000|2024-11-12 13:48:10|203952.2|203902.2|204007.5|203882.5|204007.5|203903.7|203937.1|203862.5|21
1731419300000|2024-11-12 13:48:20|203983.2|203933.2|203981.9|203931.9|204018.9|203968.9|203975.9|203925.9|21
1731419310000|2024-11-12 13:48:30|203975.5|203925.5|203971.5|203921.5|203980.6|203930.6|203969.1|203919.1|12
1731419320000|2024-11-12 13:48:40|203953.1|203903.1|203953.1|203903.1|203970.3|203920.3|203920.2|203870.2|25
1731419330000|2024-11-12 13:48:50|203944.1|203894.1|203907.6|203857.6|203965.1|203915.1|203906.5|203856.5|29
1731419340000|2024-11-12 13:49:00|203916.2|203866.2|203944.7|203894.7|203987.3|203905.7|203909.7|203859.7|20
1731419350000|2024-11-12 13:49:10|203945.5|203895.5|203932.3|203882.3|203945.5|203895.5|203932.3|203882.3|14
1731419360000|2024-11-12 13:49:20|203922.9|203872.9|203921.9|203871.9|203926|203876|203915.2|203865.2|19
1731419370000|2024-11-12 13:49:30|203920.3|203870.3|203894.9|203844.9|203920.5|203870.5|203885.3|203835.3|17
1731419380000|2024-11-12 13:49:40|203889.7|203839.7|203873|203823|203910|203860|203873|203823|21
1731419390000|2024-11-12 13:49:50|203863.8|203813.8|203830.4|203780.4|203863.8|203813.8|203824|203774|34
1731419400000|2024-11-12 13:50:00|203834.2|203784.2|203849.6|203799.6|203862|203812|203817.1|203767.1|31
1731419410000|2024-11-12 13:50:10|203864.7|203814.7|203924.2|203874.2|203935.2|203885.2|203864.7|203814.7|29
1731419420000|2024-11-12 13:50:20|203921|203871|203945.9|203895.9|203966.9|203916.9|203921|203871|28
1731419430000|2024-11-12 13:50:30|203948.4|203898.4|204006.9|203881.9|204013|203917.1|203907.2|203857.2|30
1731419440000|2024-11-12 13:50:40|204015.7|203890.7|204011.7|203886.7|204016.8|203926.9|203942.4|203851|28
1731419450000|2024-11-12 13:50:50|204016.9|203891.9|203953|203903|204021.8|203949.3|203949.9|203889.6|31
1731419460000|2024-11-12 13:51:00|203956.9|203906.9|203953.9|203903.9|203966.1|203916.1|203937.1|203887.1|25
1731419470000|2024-11-12 13:51:10|203943|203893|203997.2|203947.2|203997.2|203947.2|203920.6|203870.6|32
1731419480000|2024-11-12 13:51:20|203994.7|203944.7|203969.6|203919.6|203995.4|203945.4|203969.6|203919.6|19
1731419490000|2024-11-12 13:51:30|203970.7|203920.7|203931.5|203881.5|203970.7|203920.7|203931.5|203881.5|19
1731419500000|2024-11-12 13:51:40|203930.1|203880.1|203902.3|203852.3|203942.3|203892.3|203902.3|203852.3|17
1731419510000|2024-11-12 13:51:50|203900.6|203850.6|203884.7|203834.7|203901.2|203851.2|203865.3|203815.3|24
1731419520000|2024-11-12 13:52:00|203883.1|203833.1|203854.2|203804.2|203896.6|203846.6|203853.4|203803.4|32
1731419530000|2024-11-12 13:52:10|203855.8|203805.8|203998.2|203948.2|203998.2|203948.2|203855.4|203805.4|27
1731419540000|2024-11-12 13:52:20|203999.4|203949.4|203996.1|203946.1|204000|203950|203990.8|203940.8|19
1731419550000|2024-11-12 13:52:30|204002.2|203952.2|204020.9|203895.9|204025|203952.2|203982.8|203895.5|30
1731419560000|2024-11-12 13:52:40|204021|203896|203970.7|203920.7|204029|203923.7|203970.6|203872.9|34
1731419570000|2024-11-12 13:52:50|203971.7|203921.7|203966|203916|203974.8|203924.8|203960.9|203910.9|27
1731419580000|2024-11-12 13:53:00|203966.1|203916.1|204028.7|203903.7|204031.9|203943.3|203966|203901.5|32
1731419590000|2024-11-12 13:53:10|204029.7|203904.7|204102.5|203977.5|204112.8|203999.8|203996.7|203871.7|30
1731419600000|2024-11-12 13:53:20|204113.4|203988.4|204101.7|203976.7|204117.9|203992.9|204100.6|203975.6|29
1731419610000|2024-11-12 13:53:30|204108.5|203983.5|204076.1|203951.1|204108.5|203983.5|204075.8|203950.8|32
1731419620000|2024-11-12 13:53:40|204077.3|203952.3|204059.5|204009.5|204078.8|204011|204053.1|203928.1|30
1731419630000|2024-11-12 13:53:50|204060.7|204010.7|204011|203961|204060.7|204010.7|204011|203961|21
1731419640000|2024-11-12 13:54:00|204015.9|203965.9|204094.8|204044.8|204113.3|204049.8|204015.9|203965.9|30
1731419650000|2024-11-12 13:54:10|204092.7|204042.7|204112|203987|204131.7|204048.2|204091.9|203972.6|28
1731419660000|2024-11-12 13:54:20|204108.5|203983.5|204076.3|203951.3|204124.2|203999.2|204038.3|203930.7|29
1731419670000|2024-11-12 13:54:30|204076.5|203951.5|203992.2|203867.2|204076.5|203985.6|203978.5|203865.1|30
1731419680000|2024-11-12 13:54:40|203990.4|203865.4|204077.1|203952.1|204095.2|203970.2|203989.7|203864.7|27
1731419690000|2024-11-12 13:54:50|204073.8|203948.8|204072.8|203947.8|204073.8|203948.8|204069.1|203944.1|3
1731419700000|2024-11-12 13:55:00|204071.1|203946.1|204051.3|203926.3|204071.1|203946.1|204045.7|203920.7|16
1731419710000|2024-11-12 13:55:10|204051.2|203926.2|204080.5|203955.5|204080.5|203955.5|204051.2|203926.2|12
1731419720000|2024-11-12 13:55:20|204080.2|203955.2|204075.3|204025.3|204161.4|204085.6|204073.7|203954.9|27
1731419730000|2024-11-12 13:55:30|204073|204023|204074.7|204024.7|204117.1|204026.6|204073|203987.3|13
1731419740000|2024-11-12 13:55:40|204074.1|204024.1|204055.8|204005.8|204075.4|204025.4|204045.5|203995.5|22
1731419750000|2024-11-12 13:55:50|204054.9|204004.9|204052.1|204002.1|204054.9|204004.9|204045.9|203995.9|8
1731419760000|2024-11-12 13:56:00|204053|204003|204038.4|203988.4|204054.5|204004.5|204017.3|203967.3|15
1731419770000|2024-11-12 13:56:10|204036.7|203986.7|204032.4|203982.4|204042.6|203992.6|204032.4|203982.4|9
1731419780000|2024-11-12 13:56:20|204027.9|203977.9|204025.4|203975.4|204030.3|203980.3|204015.1|203965.1|13
1731419790000|2024-11-12 13:56:30|204020.8|203970.8|204036.3|203986.3|204036.8|203986.8|204018.1|203968.1|10
1731419800000|2024-11-12 13:56:40|204019.5|203969.5|204027.8|203977.8|204029.1|203979.1|204019.5|203969.5|5
1731419810000|2024-11-12 13:56:50|204013.9|203963.9|204023|203973|204066.1|204016.1|203939.9|203889.9|26
1731419820000|2024-11-12 13:57:00|204029.7|203979.7|204046.4|203996.4|204046.4|203996.4|204019.7|203969.7|26
1731419830000|2024-11-12 13:57:10|204043.6|203993.6|204088.2|204038.2|204102.3|204052.3|204039.9|203989.9|32
1731419840000|2024-11-12 13:57:20|204088.4|204038.4|204133.4|204083.4|204134.9|204084.9|204085.5|204035.5|24
1731419850000|2024-11-12 13:57:30|204125.1|204075.1|204141.3|204091.3|204149.1|204099.1|204125.1|204075.1|32
1731419860000|2024-11-12 13:57:40|204131.5|204081.5|204173.9|204123.9|204173.9|204123.9|204131.5|204081.5|18
1731419870000|2024-11-12 13:57:50|204172.3|204122.3|204137.6|204087.6|204174.2|204124.2|204130.9|204080.9|16
1731419880000|2024-11-12 13:58:00|204139.8|204089.8|204099|204049|204139.8|204089.8|204087.2|204037.2|17
1731419890000|2024-11-12 13:58:10|204101|204051|204174.1|204124.1|204180|204130|204099.5|204049.5|27
1731419900000|2024-11-12 13:58:20|204176|204126|204157.7|204107.7|204180|204130|204153.2|204103.2|20
1731419910000|2024-11-12 13:58:30|204156.3|204106.3|204142.8|204092.8|204156.3|204106.3|204142.8|204092.8|14
1731419920000|2024-11-12 13:58:40|204152.8|204102.8|204164.3|204114.3|204164.7|204114.7|204149|204099|9
1731419930000|2024-11-12 13:58:50|204158.6|204108.6|204179.3|204129.3|204179.4|204129.4|204158.6|204108.6|22
1731419940000|2024-11-12 13:59:00|204183.9|204133.9|204155.1|204105.1|204183.9|204133.9|204155.1|204105.1|28
1731419950000|2024-11-12 13:59:10|204164.3|204114.3|204134.8|204084.8|204174.5|204124.5|204130.1|204080.1|28
1731419960000|2024-11-12 13:59:20|204136.5|204086.5|204132.8|204082.8|204153.6|204103.6|204127.2|204077.2|29
1731419970000|2024-11-12 13:59:30|204131|204081|204131.8|204081.8|204133|204083|204124.5|204074.5|8
1731419980000|2024-11-12 13:59:40|204127.6|204077.6|204096.6|204046.6|204127.6|204077.6|204085.5|204035.5|21
1731419990000|2024-11-12 13:59:50|204094.4|204044.4|204076.2|204026.2|204098.8|204048.8|204076.2|204026.2|25
1731420000000|2024-11-12 14:00:00|204077.7|204027.7|204135.8|204085.8|204135.8|204085.8|204077.7|204027.7|23
1731420010000|2024-11-12 14:00:10|204145|204095|204187.8|204137.8|204191.1|204141.1|204136.9|204086.9|28
1731420020000|2024-11-12 14:00:20|204180.9|204130.9|204178.6|204128.6|204187.9|204137.9|204174.6|204124.6|16
1731420030000|2024-11-12 14:00:30|204174.5|204124.5|204177.4|204127.4|204177.4|204127.4|204174.5|204124.5|2
1731420040000|2024-11-12 14:00:40|204178.8|204128.8|204173.2|204123.2|204180|204130|204173.2|204123.2|7
1731420050000|2024-11-12 14:00:50|204175.3|204125.3|204304.1|204254.1|204304.1|204254.1|204175.3|204125.3|32
1731420060000|2024-11-12 14:01:00|204305.1|204255.1|204378|204328|204378|204328|204305.1|204255.1|19
1731420070000|2024-11-12 14:01:10|204373.1|204323.1|204382.1|204257.1|204396.4|204323.1|204359.4|204249.3|32
1731420080000|2024-11-12 14:01:20|204382|204257|204407.9|204282.9|204417.9|204292.9|204373.2|204248.2|22
1731420090000|2024-11-12 14:01:30|204409.6|204284.6|204432.7|204307.7|204432.7|204307.7|204407.6|204282.6|17
1731420100000|2024-11-12 14:01:40|204431.7|204306.7|204315.1|204265.1|204431.9|204311.9|204306.7|204256.7|29
1731420110000|2024-11-12 14:01:50|204297.2|204247.2|204290.7|204165.7|204328.6|204247.2|204249|204157.6|29
1731420120000|2024-11-12 14:02:00|204263.5|204138.5|204300.4|204250.4|204339.7|204251.7|204236.4|204136.6|30
1731420130000|2024-11-12 14:02:10|204336.1|204211.1|204327.9|204277.9|204367.1|204297.3|204294.9|204209.7|25
1731420140000|2024-11-12 14:02:20|204326|204276|204326.7|204276.7|204338.1|204288.1|204292.9|204242.9|28
1731420150000|2024-11-12 14:02:30|204325.8|204275.8|204286.6|204236.6|204328.1|204278.1|204286.1|204236.1|32
1731420160000|2024-11-12 14:02:40|204286.7|204236.7|204286.7|204236.7|204292.7|204242.7|204282.8|204232.8|23
1731420170000|2024-11-12 14:02:50|204286.9|204236.9|204284.6|204234.6|204301.1|204251.1|204276.4|204226.4|20
1731420180000|2024-11-12 14:03:00|204288.2|204238.2|204268.4|204218.4|204330.9|204280.9|204268.4|204218.4|23
1731420190000|2024-11-12 14:03:10|204269.3|204219.3|204243.5|204193.5|204294.7|204244.7|204237.2|204187.2|31
1731420200000|2024-11-12 14:03:20|204247.2|204197.2|204220.2|204170.2|204270.5|204197.2|204214|204141.5|25
1731420210000|2024-11-12 14:03:30|204217.4|204167.4|204278.3|204228.3|204283.6|204233.6|204215.9|204165.9|31
1731420220000|2024-11-12 14:03:40|204268.6|204218.6|204269.9|204219.9|204282.4|204232.4|204268.6|204218.6|18
1731420230000|2024-11-12 14:03:50|204275.5|204225.5|204243.2|204193.2|204285.9|204235.9|204236.7|204186.7|20
1731420240000|2024-11-12 14:04:00|204243.4|204193.4|204220.2|204170.2|204249.8|204199.8|204219.8|204169.8|24
1731420250000|2024-11-12 14:04:10|204223.1|204173.1|204225.1|204175.1|204229|204179|204222.9|204172.9|10
1731420260000|2024-11-12 14:04:20|204225.3|204175.3|204286.7|204236.7|204287.4|204237.4|204225.1|204175.1|21
1731420270000|2024-11-12 14:04:30|204290.6|204240.6|204288.1|204238.1|204290.6|204240.6|204286.6|204236.6|4
1731420280000|2024-11-12 14:04:40|204289.7|204239.7|204286.1|204236.1|204290.7|204240.7|204285.7|204235.7|5
1731420290000|2024-11-12 14:04:50|204290.7|204240.7|204290.5|204240.5|204290.7|204240.7|204287.3|204237.3|3
1731420300000|2024-11-12 14:05:00|204287.1|204237.1|204287.1|204237.1|204287.1|204237.1|204287.1|204237.1|1
1731420310000|2024-11-12 14:05:10|204287.2|204237.2|204356.6|204306.6|204366.4|204316.4|204287.2|204237.2|24
1731420320000|2024-11-12 14:05:20|204356.5|204306.5|204323.3|204273.3|204360.2|204310.2|204323.3|204273.3|23
1731420330000|2024-11-12 14:05:30|204322.3|204272.3|204327.5|204277.5|204329.4|204279.4|204319|204269|25
1731420340000|2024-11-12 14:05:40|204327.7|204277.7|204319.8|204269.8|204334.7|204284.7|204319.8|204269.8|30
1731420350000|2024-11-12 14:05:50|204322.9|204272.9|204294.1|204244.1|204322.9|204272.9|204285.6|204235.6|32
1731420360000|2024-11-12 14:06:00|204289.5|204239.5|204282.1|204232.1|204334.7|204242.3|204282.1|204195.2|21
1731420370000|2024-11-12 14:06:10|204283.1|204233.1|204353.9|204228.9|204357.4|204278.2|204277.4|204193.2|25
1731420380000|2024-11-12 14:06:20|204354.1|204229.1|204294.2|204244.2|204354.1|204269|204290.4|204211.3|20
1731420390000|2024-11-12 14:06:30|204292.1|204242.1|204311.4|204261.4|204311.4|204261.4|204291.4|204241.4|10
1731420400000|2024-11-12 14:06:40|204310.5|204260.5|204349.6|204299.6|204359.7|204309.7|204310.5|204260.5|29
1731420410000|2024-11-12 14:06:50|204351.9|204301.9|204363.2|204313.2|204363.5|204313.5|204351.9|204301.9|7
1731420420000|2024-11-12 14:07:00|204364.5|204314.5|204381.3|204331.3|204381.3|204331.3|204348.1|204298.1|25
1731420430000|2024-11-12 14:07:10|204379.4|204329.4|204414.1|204289.1|204417.8|204329.4|204371|204289.1|26
1731420440000|2024-11-12 14:07:20|204361.6|204311.6|204404.8|204279.8|204409.1|204322.3|204354.5|204268.6|27
1731420450000|2024-11-12 14:07:30|204404.6|204279.6|204398.4|204273.4|204405.2|204326.4|204354.7|204273.4|29
1731420460000|2024-11-12 14:07:40|204360.1|204310.1|204356.8|204306.8|204402.1|204315.9|204347.9|204274.5|19
1731420470000|2024-11-12 14:07:50|204356.6|204306.6|204339.7|204289.7|204364|204314|204332.3|204282.3|19
1731420480000|2024-11-12 14:08:00|204340.6|204290.6|204378.6|204328.6|204417|204328.6|204340.6|204249.3|14
1731420490000|2024-11-12 14:08:10|204411.3|204286.3|204453.4|204403.4|204455|204405|204365.1|204286.3|16
1731420500000|2024-11-12 14:08:20|204450.2|204400.2|204450.5|204400.5|204456|204406|204432|204382|15
1731420510000|2024-11-12 14:08:30|204449.3|204399.3|204454.5|204404.5|204458.1|204408.1|204449.1|204399.1|10
1731420520000|2024-11-12 14:08:40|204456.2|204406.2|204451.1|204401.1|204458.1|204408.1|204449.1|204399.1|11
1731420530000|2024-11-12 14:08:50|204444.9|204394.9|204441.9|204391.9|204455.5|204405.5|204437.7|204387.7|22
1731420540000|2024-11-12 14:09:00|204442.4|204392.4|204452.2|204402.2|204453.3|204403.3|204441.9|204391.9|23
1731420550000|2024-11-12 14:09:10|204452.6|204402.6|204452.5|204402.5|204456.2|204406.2|204449.9|204399.9|24
1731420560000|2024-11-12 14:09:20|204452.3|204402.3|204453.1|204403.1|204453.3|204403.3|204452.3|204402.3|20
1731420570000|2024-11-12 14:09:30|204453.3|204403.3|204499.1|204449.1|204545.8|204451.4|204453.3|204403.3|30
1731420580000|2024-11-12 14:09:40|204499.6|204449.6|204471.3|204421.3|204500.8|204450.8|204471.3|204421.3|22
1731420590000|2024-11-12 14:09:50|204475.4|204425.4|204439.1|204389.1|204475.4|204425.4|204424|204374|15
1731420600000|2024-11-12 14:10:00|204439.4|204389.4|204416.6|204366.6|204443.9|204393.9|204412.5|204362.5|26
1731420610000|2024-11-12 14:10:10|204415.1|204365.1|204432.4|204382.4|204447|204397|204400.2|204350.2|34
1731420620000|2024-11-12 14:10:20|204430.1|204380.1|204458|204408|204467.6|204408|204430.1|204336.8|25
1731420630000|2024-11-12 14:10:30|204458.2|204408.2|204460.1|204410.1|204464.6|204414.6|204447.4|204397.4|26
1731420640000|2024-11-12 14:10:40|204459|204409|204464.4|204414.4|204464.7|204414.7|204450.5|204400.5|19
1731420650000|2024-11-12 14:10:50|204464.2|204414.2|204458.4|204408.4|204501.2|204416.6|204457.6|204376.2|19
1731420660000|2024-11-12 14:11:00|204461.4|204411.4|204494.7|204369.7|204500.1|204411.4|204461.4|204369.7|7
1731420670000|2024-11-12 14:11:10|204491.4|204366.4|204434.7|204384.7|204491.8|204408.2|204417.7|204362.8|22
1731420680000|2024-11-12 14:11:20|204442.7|204392.7|204525.8|204475.8|204570|204493.2|204436.8|204386.8|33
1731420690000|2024-11-12 14:11:30|204538.7|204488.7|204560.2|204510.2|204561.6|204511.6|204522.9|204472.9|27
1731420700000|2024-11-12 14:11:40|204558.8|204508.8|204530.4|204480.4|204568.6|204518.6|204527.9|204477.9|19
1731420710000|2024-11-12 14:11:50|204530.2|204480.2|204573.9|204523.9|204573.9|204523.9|204529.5|204479.5|25
1731420720000|2024-11-12 14:12:00|204575.7|204525.7|204557.9|204507.9|204575.7|204525.7|204557.7|204507.7|21
1731420730000|2024-11-12 14:12:10|204568.4|204518.4|204635.4|204585.4|204661.2|204611.2|204561|204511|21
1731420740000|2024-11-12 14:12:20|204647.5|204597.5|204680.7|204630.7|204681.1|204631.1|204647.5|204597.5|28
1731420750000|2024-11-12 14:12:30|204681.5|204631.5|204685.5|204635.5|204717.1|204667.1|204666.3|204616.3|28
1731420760000|2024-11-12 14:12:40|204684.5|204634.5|204679.4|204629.4|204684.5|204634.5|204677.4|204627.4|22
1731420770000|2024-11-12 14:12:50|204679.2|204629.2|204679.1|204629.1|204681.2|204631.2|204666.7|204616.7|27
1731420780000|2024-11-12 14:13:00|204670.3|204620.3|204672.4|204622.4|204679|204629|204666.7|204616.7|21
1731420790000|2024-11-12 14:13:10|204672.3|204622.3|204667|204617|204672.4|204622.4|204657.2|204607.2|26
1731420800000|2024-11-12 14:13:20|204666.7|204616.7|204664.5|204614.5|204666.7|204616.7|204661.5|204611.5|19
1731420810000|2024-11-12 14:13:30|204664.4|204614.4|204706.1|204581.1|204711.7|204654.2|204664.4|204574|18
1731420820000|2024-11-12 14:13:40|204706|204581|204689.5|204564.5|204719.7|204618.5|204653.1|204563.8|34
1731420830000|2024-11-12 14:13:50|204690|204565|204656.1|204606.1|204697.6|204607.8|204653.6|204565|22
1731420840000|2024-11-12 14:14:00|204657.8|204607.8|204655.1|204605.1|204665.9|204615.9|204654.9|204604.9|25
1731420850000|2024-11-12 14:14:10|204654.9|204604.9|204661.9|204611.9|204666.2|204616.2|204652.6|204602.6|28
1731420860000|2024-11-12 14:14:20|204661.4|204611.4|204696.7|204646.7|204704.8|204654.8|204658.9|204608.9|25
1731420870000|2024-11-12 14:14:30|204703.3|204653.3|204674.5|204624.5|204703.3|204653.3|204672|204622|12
1731420880000|2024-11-12 14:14:40|204674.6|204624.6|204681.4|204631.4|204684.2|204634.2|204674.1|204624.1|26
1731420890000|2024-11-12 14:14:50|204678.3|204628.3|204684.4|204634.4|204708.5|204658.5|204678.3|204628.3|20
1731420900000|2024-11-12 14:15:00|204684.5|204634.5|204631.5|204506.5|204721.8|204638.8|204601.7|204498.8|28
1731420910000|2024-11-12 14:15:10|204635.6|204510.6|204543.7|204418.7|204647.2|204550.2|204491.4|204418.7|28
1731420920000|2024-11-12 14:15:20|204538.9|204413.9|204486.1|204436.1|204538.9|204449.3|204486.1|204394.6|11
1731420930000|2024-11-12 14:15:30|204486.4|204436.4|204491.2|204366.2|204530.1|204437.1|204446.3|204359.6|15
1731420940000|2024-11-12 14:15:40|204495.8|204370.8|204488.3|204438.3|204533.6|204439.1|204484.1|204370.8|18
1731420950000|2024-11-12 14:15:50|204488.9|204438.9|204491.1|204441.1|204491.9|204441.9|204487.2|204437.2|15
1731420960000|2024-11-12 14:16:00|204488.1|204438.1|204501.1|204451.1|204501.1|204451.1|204487.3|204437.3|12
1731420970000|2024-11-12 14:16:10|204494.5|204444.5|204486.1|204436.1|204498.8|204448.8|204485.8|204435.8|14
1731420980000|2024-11-12 14:16:20|204484.6|204434.6|204412.8|204362.8|204486|204436|204412.8|204362.8|24
1731420990000|2024-11-12 14:16:30|204416.3|204366.3|204407.4|204357.4|204417.6|204367.6|204401.9|204351.9|19
1731421000000|2024-11-12 14:16:40|204407.3|204357.3|204408.9|204358.9|204429.5|204379.5|204394.9|204344.9|18
1731421010000|2024-11-12 14:16:50|204402.7|204352.7|204407.7|204357.7|204412.3|204362.3|204402.5|204352.5|19
1731421020000|2024-11-12 14:17:00|204408.1|204358.1|204405.1|204355.1|204413.4|204363.4|204404|204354|18
1731421030000|2024-11-12 14:17:10|204409.6|204359.6|204402.1|204352.1|204409.6|204359.6|204386.3|204336.3|24
1731421040000|2024-11-12 14:17:20|204397.7|204347.7|204400.2|204350.2|204408.8|204358.8|204397.7|204347.7|22
1731421050000|2024-11-12 14:17:30|204400.4|204350.4|204373.7|204323.7|204400.4|204350.4|204361.6|204311.6|22
1731421060000|2024-11-12 14:17:40|204373.5|204323.5|204370.7|204320.7|204375.3|204325.3|204365.9|204315.9|29
1731421070000|2024-11-12 14:17:50|204321.5|204271.5|204235.3|204110.3|204335.5|204271.5|204077.6|203961.6|40
1731421080000|2024-11-12 14:18:00|204248|204123|204271.1|204146.1|204283.6|204158.6|204200.9|204096.4|35
1731421090000|2024-11-12 14:18:10|204279.5|204154.5|204409.9|204284.9|204409.9|204303.3|204278|204153|25
1731421100000|2024-11-12 14:18:20|204414.8|204364.8|204395.2|204270.2|204469|204364.8|204391.5|204266.5|33
1731421110000|2024-11-12 14:18:30|204395.9|204270.9|204392.6|204267.6|204404.4|204352.9|204391.2|204266.2|12
1731421120000|2024-11-12 14:18:40|204403.8|204278.8|204398.5|204273.5|204456.9|204368.6|204355.8|204271.5|26
1731421130000|2024-11-12 14:18:50|204403.3|204278.3|204324.3|204274.3|204410.5|204310.9|204315.3|204234.4|15
1731421140000|2024-11-12 14:19:00|204318.2|204268.2|204293.6|204243.6|204395.7|204285.2|204293.6|204225.9|31
1731421150000|2024-11-12 14:19:10|204300.5|204250.5|204322.8|204197.8|204335.4|204250.5|204289|204192.4|27
1731421160000|2024-11-12 14:19:20|204322.3|204197.3|204316.6|204191.6|204356.1|204270|204304.8|204191.6|28
1731421170000|2024-11-12 14:19:30|204315.8|204190.8|204316.9|204191.9|204324.6|204199.6|204315.1|204190.1|27
1731421180000|2024-11-12 14:19:40|204319.3|204194.3|204322|204197|204333.2|204208.2|204313.5|204188.5|27
1731421190000|2024-11-12 14:19:50|204320.3|204195.3|204294.3|204169.3|204327.9|204202.9|204293.3|204168.3|15
1731421200000|2024-11-12 14:20:00|204289.8|204164.8|204231.1|204181.1|204289.8|204189.3|204224.5|204146.3|23
1731421210000|2024-11-12 14:20:10|204240.6|204190.6|204301.1|204251.1|204309.3|204259.3|204232.1|204182.1|26
1731421220000|2024-11-12 14:20:20|204300.7|204250.7|204308.9|204258.9|204311.6|204261.6|204296.8|204246.8|11
1731421230000|2024-11-12 14:20:30|204300.4|204250.4|204299.6|204249.6|204308|204258|204299.6|204249.6|7
1731421240000|2024-11-12 14:20:40|204309.4|204259.4|204296.2|204246.2|204309.4|204259.4|204295.7|204245.7|8
1731421250000|2024-11-12 14:20:50|204296|204246|204276.1|204226.1|204296|204246|204275.2|204225.2|24
1731421260000|2024-11-12 14:21:00|204272.7|204222.7|204274.8|204224.8|204275.8|204225.8|204269.5|204219.5|26
1731421270000|2024-11-12 14:21:10|204274.9|204224.9|204278.4|204153.4|204278.4|204226.6|204206.7|204104.7|22
1731421280000|2024-11-12 14:21:20|204280.5|204155.5|204273.8|204148.8|204284|204159|204271.6|204146.6|22
1731421290000|2024-11-12 14:21:30|204276.9|204151.9|204296.7|204246.7|204304.9|204254.9|204276|204151.9|11
1731421300000|2024-11-12 14:21:40|204299.2|204249.2|204267.3|204217.3|204305|204255|204251.6|204201.6|11
1731421310000|2024-11-12 14:21:50|204266.6|204216.6|204253.2|204203.2|204266.6|204216.6|204249.7|204199.7|17
1731421320000|2024-11-12 14:22:00|204278.7|204153.7|204282.5|204232.5|204282.5|204232.5|204229.1|204153.7|19
1731421330000|2024-11-12 14:22:10|204276.1|204226.1|204221.4|204171.4|204276.1|204226.1|204204.3|204154.3|23
1731421340000|2024-11-12 14:22:20|204221.6|204171.6|204214.3|204164.3|204228.7|204178.7|204211.2|204161.2|14
1731421350000|2024-11-12 14:22:30|204210.8|204160.8|204182.4|204057.4|204210.8|204160.8|204138.4|204054.6|24
1731421360000|2024-11-12 14:22:40|204181.9|204056.9|204234.7|204109.7|204235|204167.1|204145.2|204056.7|26
1731421370000|2024-11-12 14:22:50|204229.1|204104.1|204175.6|204125.6|204247.6|204164.7|204171.1|204104.1|26
1731421380000|2024-11-12 14:23:00|204172.4|204122.4|204185.8|204135.8|204190.5|204140.5|204172.4|204122.4|8
1731421390000|2024-11-12 14:23:10|204186.1|204136.1|204242|204192|204256|204206|204186|204136|20
1731421400000|2024-11-12 14:23:20|204257.1|204207.1|204221.3|204171.3|204279.1|204229.1|204221.1|204171.1|28
1731421410000|2024-11-12 14:23:30|204221.1|204171.1|204223.2|204173.2|204235.7|204185.7|204221.1|204171.1|23
1731421420000|2024-11-12 14:23:40|204225.9|204175.9|204218.1|204168.1|204225.9|204175.9|204214.9|204164.9|5
1731421430000|2024-11-12 14:23:50|204220.3|204170.3|204226.2|204176.2|204233.2|204183.2|204218.1|204168.1|7
1731421440000|2024-11-12 14:24:00|204226.1|204176.1|204200.6|204075.6|204226.1|204176.1|204163.3|204073.3|25
1731421450000|2024-11-12 14:24:10|204203.2|204078.2|204196.4|204071.4|204213.8|204115|204165|204068.3|26
1731421460000|2024-11-12 14:24:20|204196.2|204071.2|204221.9|204171.9|204234.3|204184.3|204188.2|204063.2|31
1731421470000|2024-11-12 14:24:30|204224.2|204174.2|204223.7|204173.7|204232|204182|204217.3|204167.3|11
1731421480000|2024-11-12 14:24:40|204232.8|204182.8|204202|204152|204232.8|204182.8|204202|204152|6
1731421490000|2024-11-12 14:24:50|204206.1|204156.1|204191.7|204141.7|204206.1|204156.1|204174|204124|15
1731421500000|2024-11-12 14:25:00|204194.6|204144.6|204191.2|204141.2|204195.5|204145.5|204191.2|204141.2|8
1731421510000|2024-11-12 14:25:10|204190.8|204140.8|204190.3|204140.3|204191|204141|204190.3|204140.3|5
1731421520000|2024-11-12 14:25:20|204190.5|204140.5|204347.1|204222.1|204373.3|204248.3|204190.5|204140.5|15
1731421530000|2024-11-12 14:25:30|204349.1|204224.1|204352|204227|204370.5|204245.5|204340.9|204215.9|25
1731421540000|2024-11-12 14:25:40|204354.4|204229.4|204364|204239|204387.1|204262.1|204350.5|204225.5|28
1731421550000|2024-11-12 14:25:50|204363.3|204238.3|204351.7|204226.7|204370.7|204245.7|204351.2|204226.2|27
1731421560000|2024-11-12 14:26:00|204352|204227|204342.2|204217.2|204352|204227|204340.9|204215.9|7
1731421570000|2024-11-12 14:26:10|204346.5|204221.5|204359.9|204234.9|204364.9|204239.9|204346.5|204221.5|20
1731421580000|2024-11-12 14:26:20|204357.5|204232.5|204361|204236|204361|204236|204357.5|204232.5|5
1731421590000|2024-11-12 14:26:30|204364.5|204239.5|204363.5|204238.5|204397.2|204272.2|204350|204225|26
1731421600000|2024-11-12 14:26:40|204361.4|204236.4|204362|204237|204364.5|204239.5|204354.4|204229.4|19
1731421610000|2024-11-12 14:26:50|204363.9|204238.9|204362.1|204237.1|204365.9|204240.9|204354.1|204229.1|10
1731421620000|2024-11-12 14:27:00|204362.4|204237.4|204360.4|204235.4|204362.4|204237.4|204359.8|204234.8|8
1731421630000|2024-11-12 14:27:10|204360.7|204235.7|204361.7|204236.7|204362.4|204237.4|204360.6|204235.6|10
1731421640000|2024-11-12 14:27:20|204361.5|204236.5|204362.7|204237.7|204362.7|204237.7|204349|204224|18
1731421650000|2024-11-12 14:27:30|204362|204237|204469.7|204344.7|204472.5|204391.5|204350|204225|12
1731421660000|2024-11-12 14:27:40|204466.7|204341.7|204475.4|204350.4|204477.3|204352.3|204456.8|204331.8|20
1731421670000|2024-11-12 14:27:50|204483.5|204358.5|204421.7|204296.7|204483.5|204368.8|204418.8|204296.7|29
1731421680000|2024-11-12 14:28:00|204418.9|204293.9|204400.3|204275.3|204421|204296|204387.1|204262.1|39
1731421690000|2024-11-12 14:28:10|204395.2|204270.2|204485|204360|204486.5|204397.3|204389.1|204270.2|32
1731421700000|2024-11-12 14:28:20|204484|204359|204457.5|204407.5|204486.4|204407.5|204453.5|204357.5|17
1731421710000|2024-11-12 14:28:30|204456|204406|204434.2|204309.2|204477.2|204406|204433.7|204308.7|14
1731421720000|2024-11-12 14:28:40|204433|204308|204438.5|204313.5|204443.3|204318.3|204430|204305|8
1731421730000|2024-11-12 14:28:50|204452.1|204327.1|204442.4|204317.4|204452.1|204327.1|204435.3|204310.3|16
1731421740000|2024-11-12 14:29:00|204439.8|204314.8|204468.5|204343.5|204479.7|204354.7|204439.8|204314.8|16
1731421750000|2024-11-12 14:29:10|204469|204344|204438.2|204313.2|204469|204344|204417.9|204292.9|15
1731421760000|2024-11-12 14:29:20|204435|204310|204394.9|204344.9|204435|204349.7|204389.1|204296.7|20
1731421770000|2024-11-12 14:29:30|204394.6|204344.6|204427.6|204377.6|204434.1|204384.1|204394.6|204344.6|26
1731421780000|2024-11-12 14:29:40|204410.8|204360.8|204428.4|204378.4|204438.6|204388.6|204410.8|204360.8|26
1731421790000|2024-11-12 14:29:50|204428.8|204378.8|204549.7|204499.7|204558.4|204508.4|204423.2|204373.2|17
1731421800000|2024-11-12 14:30:00|204553.2|204503.2|204576.3|204526.3|204621.5|204526.3|204553.2|204482.1|18
1731421810000|2024-11-12 14:30:10|204575.6|204525.6|204596.6|204546.6|204604.7|204554.7|204575.6|204525.6|19
1731421820000|2024-11-12 14:30:20|204597.8|204547.8|204563.2|204513.2|204597.8|204547.8|204563.2|204513.2|19
1731421830000|2024-11-12 14:30:30|204564.9|204514.9|204582.8|204532.8|204623|204534.4|204561.9|204486.5|34
1731421840000|2024-11-12 14:30:40|204583.5|204533.5|204590.3|204540.3|204604.8|204554.8|204583.5|204533.5|24
1731421850000|2024-11-12 14:30:50|204591.5|204541.5|204596.7|204546.7|204605.7|204555.7|204589.6|204539.6|22
1731421860000|2024-11-12 14:31:00|204600.2|204550.2|204575.5|204525.5|204600.2|204550.2|204570|204520|25
1731421870000|2024-11-12 14:31:10|204575|204525|204573.3|204523.3|204576.9|204526.9|204562.6|204512.6|16
1731421880000|2024-11-12 14:31:20|204576.5|204526.5|204549.6|204499.6|204576.6|204526.6|204544.8|204494.8|20
1731421890000|2024-11-12 14:31:30|204544|204494|204546.9|204496.9|204547.5|204497.5|204543.8|204493.8|6
1731421900000|2024-11-12 14:31:40|204536.7|204486.7|204540.6|204490.6|204552.5|204502.5|204536.7|204486.7|17
1731421910000|2024-11-12 14:31:50|204543.1|204493.1|204539.2|204489.2|204544.5|204494.5|204537.9|204487.9|6
1731421920000|2024-11-12 14:32:00|204540.8|204490.8|204569.1|204519.1|204571.3|204521.3|204540.8|204490.8|17
1731421930000|2024-11-12 14:32:10|204576.5|204526.5|204557.4|204507.4|204581.9|204531.9|204539.8|204489.8|26
1731421940000|2024-11-12 14:32:20|204547.7|204497.7|204568.3|204518.3|204591.5|204541.5|204547.7|204497.7|22
1731421950000|2024-11-12 14:32:30|204564.9|204514.9|204568|204518|204569.2|204519.2|204561.9|204511.9|25
1731421960000|2024-11-12 14:32:40|204568.4|204518.4|204594.1|204544.1|204602.6|204552.6|204568.4|204518.4|23
1731421970000|2024-11-12 14:32:50|204593.6|204543.6|204708.7|204658.7|204714.7|204664.7|204593.4|204543.4|25
1731421980000|2024-11-12 14:33:00|204719.4|204669.4|204705.9|204655.9|204724.1|204674.1|204702.2|204652.2|28
1731421990000|2024-11-12 14:33:10|204705.6|204655.6|204657.8|204607.8|204706.4|204656.4|204645.5|204595.5|27
1731422000000|2024-11-12 14:33:20|204658.3|204608.3|204646.6|204596.6|204676.8|204626.8|204645.1|204595.1|36
1731422010000|2024-11-12 14:33:30|204648.9|204598.9|204619.2|204569.2|204651.8|204601.8|204608.8|204558.8|30
1731422020000|2024-11-12 14:33:40|204619.7|204569.7|204577|204527|204620|204570|204576|204526|32
1731422030000|2024-11-12 14:33:50|204582.8|204532.8|204620.8|204570.8|204626|204576|204579.9|204529.9|22
1731422040000|2024-11-12 14:34:00|204620.2|204570.2|204614.2|204564.2|204625.5|204575.5|204608.3|204558.3|21
1731422050000|2024-11-12 14:34:10|204611.4|204561.4|204627.5|204577.5|204627.5|204577.5|204609.4|204559.4|16
1731422060000|2024-11-12 14:34:20|204621.7|204571.7|204654.9|204604.9|204709|204659|204607.6|204557.6|38
1731422070000|2024-11-12 14:34:30|204654.4|204604.4|204648.8|204598.8|204665.6|204615.6|204640.6|204590.6|33
1731422080000|2024-11-12 14:34:40|204645.7|204595.7|204649.9|204599.9|204656.5|204606.5|204614.8|204564.8|28
1731422090000|2024-11-12 14:34:50|204646.4|204596.4|204576.6|204526.6|204646.4|204596.4|204571.1|204521.1|36
1731422100000|2024-11-12 14:35:00|204580.5|204530.5|204554.1|204504.1|204586.4|204536.4|204543.8|204493.8|30
1731422110000|2024-11-12 14:35:10|204552.3|204502.3|204550.9|204500.9|204555.9|204505.9|204536.1|204486.1|21
1731422120000|2024-11-12 14:35:20|204550.4|204500.4|204535.6|204485.6|204555.5|204505.5|204531|204481|24
1731422130000|2024-11-12 14:35:30|204542.5|204492.5|204541.6|204491.6|204549.2|204499.2|204538.8|204488.8|23
1731422140000|2024-11-12 14:35:40|204543.4|204493.4|204546.6|204496.6|204552.4|204502.4|204538.2|204488.2|19
1731422150000|2024-11-12 14:35:50|204551.5|204501.5|204573.4|204523.4|204573.4|204523.4|204549.5|204499.5|21
1731422160000|2024-11-12 14:36:00|204576.1|204526.1|204567.1|204517.1|204576.4|204526.4|204566.7|204516.7|27
1731422170000|2024-11-12 14:36:10|204567.3|204517.3|204574|204524|204591.2|204541.2|204563.5|204513.5|25
1731422180000|2024-11-12 14:36:20|204573.5|204523.5|204609|204559|204615.9|204565.9|204573.5|204523.5|26
1731422190000|2024-11-12 14:36:30|204609.1|204559.1|204565.2|204515.2|204609.1|204559.1|204564|204514|21
1731422200000|2024-11-12 14:36:40|204562.5|204512.5|204568.2|204518.2|204573.1|204523.1|204561.6|204511.6|24
1731422210000|2024-11-12 14:36:50|204568.4|204518.4|204597.1|204547.1|204616.7|204566.7|204568.4|204518.4|28
1731422220000|2024-11-12 14:37:00|204597.5|204547.5|204652.3|204602.3|204656|204606|204595.5|204545.5|20
1731422230000|2024-11-12 14:37:10|204681.2|204631.2|204706|204656|204725.9|204675.9|204666.6|204616.6|33
1731422240000|2024-11-12 14:37:20|204706.9|204656.9|204741.9|204691.9|204744.4|204694.4|204706.6|204656.6|30
1731422250000|2024-11-12 14:37:30|204775.6|204650.6|204737.3|204687.3|204778.2|204699.1|204737.3|204650.3|34
1731422260000|2024-11-12 14:37:40|204741.1|204691.1|204713.4|204663.4|204741.3|204691.3|204705.7|204655.7|29
1731422270000|2024-11-12 14:37:50|204713.6|204663.6|204728.4|204678.4|204735.8|204685.8|204710.6|204660.6|34
1731422280000|2024-11-12 14:38:00|204728.2|204678.2|204748.2|204698.2|204748.2|204698.2|204726.7|204676.7|26
1731422290000|2024-11-12 14:38:10|204748.9|204698.9|204791.6|204741.6|204800.6|204750.6|204747.7|204697.7|27
1731422300000|2024-11-12 14:38:20|204789.6|204739.6|204670.8|204620.8|204789.6|204739.6|204645.7|204595.7|37
1731422310000|2024-11-12 14:38:30|204676.8|204626.8|204671|204621|204686.7|204636.7|204667.5|204617.5|30
1731422320000|2024-11-12 14:38:40|204675.4|204625.4|204633.3|204583.3|204694.8|204644.8|204633.3|204583.3|31
1731422330000|2024-11-12 14:38:50|204628.1|204578.1|204667.7|204617.7|204682.3|204632.3|204619.1|204569.1|30
1731422340000|2024-11-12 14:39:00|204669.8|204619.8|204624.9|204574.9|204673.9|204623.9|204611.2|204561.2|27
1731422350000|2024-11-12 14:39:10|204631.4|204581.4|204628.5|204578.5|204639.3|204589.3|204620.9|204570.9|25
1731422360000|2024-11-12 14:39:20|204625.8|204575.8|204605|204555|204631.8|204581.8|204605|204555|32
1731422370000|2024-11-12 14:39:30|204607.6|204557.6|204647.6|204597.6|204651|204601|204606.6|204556.6|24
1731422380000|2024-11-12 14:39:40|204649.4|204599.4|204640|204590|204649.4|204599.4|204640|204590|12
1731422390000|2024-11-12 14:39:50|204646|204596|204607.4|204557.4|204646|204596|204597.7|204547.7|26
1731422400000|2024-11-12 14:40:00|204608.4|204558.4|204607.9|204557.9|204616.8|204566.8|204601.2|204551.2|20
1731422410000|2024-11-12 14:40:10|204611.3|204561.3|204549|204499|204614.8|204564.8|204545|204495|21
1731422420000|2024-11-12 14:40:20|204561.4|204511.4|204435.5|204385.5|204561.4|204511.4|204435.5|204385.5|33
1731422430000|2024-11-12 14:40:30|204438|204388|204405.5|204355.5|204440.9|204390.9|204390.1|204340.1|34
1731422440000|2024-11-12 14:40:40|204413.7|204363.7|204440.9|204390.9|204460.9|204410.9|204404.6|204354.6|27
1731422450000|2024-11-12 14:40:50|204442.3|204392.3|204434.7|204384.7|204446.6|204396.6|204412.1|204362.1|35
1731422460000|2024-11-12 14:41:00|204422.9|204372.9|204464.7|204414.7|204481|204431|204415.4|204365.4|33
1731422470000|2024-11-12 14:41:10|204473.6|204423.6|204476.9|204426.9|204503.1|204453.1|204469|204419|23
1731422480000|2024-11-12 14:41:20|204476.7|204426.7|204475.4|204425.4|204517.1|204426.9|204475.2|204390.8|15
1731422490000|2024-11-12 14:41:30|204475.6|204425.6|204495.1|204445.1|204499.8|204449.8|204475.6|204425.6|14
1731422500000|2024-11-12 14:41:40|204489.5|204439.5|204498.7|204448.7|204548.5|204498.5|204485.7|204435.7|36
1731422510000|2024-11-12 14:41:50|204498.5|204448.5|204471.3|204421.3|204498.7|204448.7|204461.8|204411.8|25
1731422520000|2024-11-12 14:42:00|204469.7|204419.7|204457.5|204407.5|204469.7|204419.7|204449.3|204399.3|27
1731422530000|2024-11-12 14:42:10|204458.2|204408.2|204563.7|204513.7|204577.8|204527.8|204458.2|204408.2|37
1731422540000|2024-11-12 14:42:20|204564|204514|204626.1|204576.1|204654.6|204604.6|204563.7|204513.7|32
1731422550000|2024-11-12 14:42:30|204599.8|204549.8|204630.5|204580.5|204643.5|204593.5|204598.5|204548.5|27
1731422560000|2024-11-12 14:42:40|204624.5|204574.5|204615.7|204565.7|204650.4|204600.4|204601.8|204551.8|29
1731422570000|2024-11-12 14:42:50|204612.2|204562.2|204568.5|204518.5|204636.7|204562.2|204554.1|204504.1|34
1731422580000|2024-11-12 14:43:00|204570|204520|204544.1|204494.1|204570.8|204520.8|204544.1|204494.1|32
1731422590000|2024-11-12 14:43:10|204544.3|204494.3|204586.9|204461.9|204586.9|204494.3|204524|204436.5|26
1731422600000|2024-11-12 14:43:20|204588|204463|204585|204460|204591.8|204466.8|204571.1|204446.1|32
1731422610000|2024-11-12 14:43:30|204583.1|204458.1|204562.1|204437.1|204587.7|204462.7|204551|204426|28
1731422620000|2024-11-12 14:43:40|204562.4|204437.4|204568.9|204443.9|204570|204445|204556.9|204431.9|20
1731422630000|2024-11-12 14:43:50|204561.8|204436.8|204609.7|204484.7|204611.1|204486.1|204558.6|204433.6|19
1731422640000|2024-11-12 14:44:00|204565.1|204515.1|204569.1|204519.1|204571.1|204521.1|204526|204476|27
1731422650000|2024-11-12 14:44:10|204567.2|204517.2|204540.6|204490.6|204593.9|204523.9|204540.6|204468.9|29
1731422660000|2024-11-12 14:44:20|204548.3|204498.3|204521.9|204471.9|204548.3|204498.3|204508.3|204458.3|29
1731422670000|2024-11-12 14:44:30|204521.7|204471.7|204503.2|204453.2|204521.7|204471.7|204493.5|204443.5|38
1731422680000|2024-11-12 14:44:40|204503.9|204453.9|204483.6|204433.6|204505.7|204455.7|204473.4|204423.4|36
1731422690000|2024-11-12 14:44:50|204483.8|204433.8|204534.2|204484.2|204534.2|204484.2|204482.5|204432.5|25
1731422700000|2024-11-12 14:45:00|204520.2|204470.2|204523.5|204473.5|204563.4|204494.9|204519.3|204438.4|28
1731422710000|2024-11-12 14:45:10|204519.5|204469.5|204518.7|204393.7|204522.3|204469.5|204474.9|204393.2|18
1731422720000|2024-11-12 14:45:20|204512.4|204387.4|204521.9|204396.9|204528.3|204447|204484.4|204387.4|27
1731422730000|2024-11-12 14:45:30|204524.3|204399.3|204542.2|204417.2|204542.2|204456.5|204483|204396.1|27
1731422740000|2024-11-12 14:45:40|204536.5|204411.5|204514|204464|204546.9|204464|204495.3|204411.5|27
1731422750000|2024-11-12 14:45:50|204517.9|204467.9|204536.7|204486.7|204544.7|204494.7|204517.9|204467.9|25
1731422760000|2024-11-12 14:46:00|204536.1|204486.1|204513|204463|204540.6|204490.6|204512.7|204462.7|26
1731422770000|2024-11-12 14:46:10|204522|204472|204500.3|204450.3|204522|204472|204490|204440|37
1731422780000|2024-11-12 14:46:20|204490.8|204440.8|204523.7|204473.7|204523.7|204473.7|204480.6|204430.6|30
1731422790000|2024-11-12 14:46:30|204527.4|204477.4|204489|204439|204527.4|204477.4|204481|204431|29
1731422800000|2024-11-12 14:46:40|204491|204441|204505.4|204455.4|204514.5|204464.5|204487|204437|32
1731422810000|2024-11-12 14:46:50|204509.2|204459.2|204506.2|204456.2|204511.4|204461.4|204497.4|204447.4|15
1731422820000|2024-11-12 14:47:00|204513.2|204463.2|204503.1|204453.1|204513.2|204463.2|204479.8|204429.8|29
1731422830000|2024-11-12 14:47:10|204496.1|204446.1|204490.1|204440.1|204496.4|204446.4|204481.9|204431.9|31
1731422840000|2024-11-12 14:47:20|204504.8|204454.8|204431.8|204381.8|204504.8|204454.8|204428.1|204378.1|33
1731422850000|2024-11-12 14:47:30|204433.5|204383.5|204410.2|204360.2|204442.6|204392.6|204407.9|204357.9|30
1731422860000|2024-11-12 14:47:40|204407.5|204357.5|204393.7|204343.7|204409.2|204359.2|204391.8|204341.8|33
1731422870000|2024-11-12 14:47:50|204382.8|204332.8|204372|204322|204384.7|204334.7|204363.9|204313.9|34
1731422880000|2024-11-12 14:48:00|204382.6|204332.6|204442.9|204317.9|204444|204369.6|204367.5|204315.8|31
1731422890000|2024-11-12 14:48:10|204445.2|204320.2|204392.6|204342.6|204480.2|204393.5|204392.6|204317.9|20
1731422900000|2024-11-12 14:48:20|204390.8|204340.8|204446.9|204396.9|204454.1|204404.1|204390.8|204340.8|34
1731422910000|2024-11-12 14:48:30|204447.6|204397.6|204431.9|204381.9|204450.5|204400.5|204431.5|204381.5|32
1731422920000|2024-11-12 14:48:40|204438.1|204388.1|204445.4|204395.4|204447.4|204397.4|204433.4|204383.4|20
1731422930000|2024-11-12 14:48:50|204443.2|204393.2|204453.3|204403.3|204474.1|204424.1|204434.1|204384.1|19
1731422940000|2024-11-12 14:49:00|204455.1|204405.1|204462.6|204412.6|204490.5|204440.5|204452.2|204402.2|28
1731422950000|2024-11-12 14:49:10|204435.5|204385.5|204435.3|204385.3|204435.5|204385.5|204432.9|204382.9|5
1731422960000|2024-11-12 14:49:20|204436.2|204386.2|204436.3|204386.3|204437.6|204387.6|204434.9|204384.9|8
1731422970000|2024-11-12 14:49:30|204437.3|204387.3|204445.6|204395.6|204448.2|204398.2|204436.7|204386.7|4
1731422980000|2024-11-12 14:49:40|204443.4|204393.4|204538.3|204488.3|204542.1|204492.1|204443.4|204393.4|31
1731422990000|2024-11-12 14:49:50|204540.1|204490.1|204484.5|204434.5|204540.5|204490.5|204483.8|204433.8|30
1731423000000|2024-11-12 14:50:00|204484.2|204434.2|204521.4|204471.4|204539.8|204489.8|204484.2|204434.2|32
1731423010000|2024-11-12 14:50:10|204527|204477|204551.7|204501.7|204554.8|204504.8|204527|204477|11
1731423020000|2024-11-12 14:50:20|204549.3|204499.3|204627.6|204577.6|204634.7|204584.7|204548.8|204498.8|30
1731423030000|2024-11-12 14:50:30|204625|204575|204617.4|204567.4|204631.2|204581.2|204608.2|204558.2|39
1731423040000|2024-11-12 14:50:40|204615.1|204565.1|204613.2|204563.2|204618.2|204568.2|204606.1|204556.1|26
1731423050000|2024-11-12 14:50:50|204613|204563|204635.5|204585.5|204635.5|204585.5|204606.8|204556.8|19
1731423060000|2024-11-12 14:51:00|204635.9|204585.9|204642.4|204592.4|204642.4|204592.4|204598.6|204548.6|32
1731423070000|2024-11-12 14:51:10|204638.4|204588.4|204600.4|204550.4|204638.4|204588.4|204595|204545|23
1731423080000|2024-11-12 14:51:20|204602.2|204552.2|204602.3|204552.3|204607.8|204557.8|204602.2|204552.2|15
1731423090000|2024-11-12 14:51:30|204601.2|204551.2|204623.7|204573.7|204623.9|204573.9|204577.3|204527.3|29
1731423100000|2024-11-12 14:51:40|204624.9|204574.9|204644.9|204594.9|204645.9|204595.9|204624.9|204574.9|22
1731423110000|2024-11-12 14:51:50|204642.8|204592.8|204729.2|204679.2|204731.3|204681.3|204642.8|204592.8|26
1731423120000|2024-11-12 14:52:00|204727.6|204677.6|204734.2|204684.2|204734.2|204684.2|204697.4|204647.4|36
1731423130000|2024-11-12 14:52:10|204740.9|204690.9|204713.5|204663.5|204744.4|204694.4|204698.4|204648.4|38
1731423140000|2024-11-12 14:52:20|204713.2|204663.2|204716.8|204666.8|204717|204667|204709.5|204659.5|28
1731423150000|2024-11-12 14:52:30|204707.6|204657.6|204741.4|204691.4|204764.6|204714.6|204695.1|204645.1|33
1731423160000|2024-11-12 14:52:40|204743.8|204693.8|204706.4|204656.4|204743.8|204693.8|204704.7|204654.7|29
1731423170000|2024-11-12 14:52:50|204706.5|204656.5|204676.2|204626.2|204707|204657|204652.4|204602.4|30
1731423180000|2024-11-12 14:53:00|204673.6|204623.6|204668.6|204618.6|204673.6|204623.6|204660|204610|17
1731423190000|2024-11-12 14:53:10|204669.8|204619.8|204712.2|204587.2|204714.4|204628.6|204667.6|204575.2|32
1731423200000|2024-11-12 14:53:20|204711.5|204586.5|204676.2|204626.2|204711.5|204626.2|204663.8|204575.5|24
1731423210000|2024-11-12 14:53:30|204674.1|204624.1|204708.6|204658.6|204709.2|204659.2|204673.3|204623.3|29
1731423220000|2024-11-12 14:53:40|204709.3|204659.3|204686.5|204636.5|204709.8|204659.8|204680.2|204630.2|26
1731423230000|2024-11-12 14:53:50|204689.4|204639.4|204658.4|204608.4|204696.8|204646.8|204651.8|204601.8|22
1731423240000|2024-11-12 14:54:00|204661.7|204611.7|204709.8|204659.8|204709.8|204659.8|204630.8|204580.8|34
1731423250000|2024-11-12 14:54:10|204718.6|204668.6|204734.4|204684.4|204734.4|204684.4|204706.6|204656.6|35
1731423260000|2024-11-12 14:54:20|204735.1|204685.1|204737.1|204687.1|204740.4|204690.4|204721.8|204671.8|31
1731423270000|2024-11-12 14:54:30|204737.8|204687.8|204739.7|204689.7|204740.8|204690.8|204727.7|204677.7|28
1731423280000|2024-11-12 14:54:40|204740|204690|204749.5|204699.5|204749.5|204699.5|204737.2|204687.2|12
1731423290000|2024-11-12 14:54:50|204768.7|204718.7|204734.7|204684.7|204768.7|204718.7|204724.2|204674.2|33
1731423300000|2024-11-12 14:55:00|204737.7|204687.7|204703.3|204653.3|204745.6|204695.6|204692|204642|32
1731423310000|2024-11-12 14:55:10|204703.9|204653.9|204644|204594|204717.3|204667.3|204637|204587|24
1731423320000|2024-11-12 14:55:20|204643.4|204593.4|204642.1|204592.1|204645.4|204595.4|204633.3|204583.3|21
1731423330000|2024-11-12 14:55:30|204641.9|204591.9|204581.1|204531.1|204646.6|204596.6|204577|204527|28
1731423340000|2024-11-12 14:55:40|204583.1|204533.1|204587.5|204537.5|204592.8|204542.8|204567.8|204517.8|22
1731423350000|2024-11-12 14:55:50|204588.3|204538.3|204612.3|204562.3|204621.2|204571.2|204576.6|204526.6|29
1731423360000|2024-11-12 14:56:00|204613.5|204563.5|204610.4|204485.4|204661.3|204574.4|204593.7|204468.7|27
1731423370000|2024-11-12 14:56:10|204608.7|204483.7|204605.5|204480.5|204623.4|204498.4|204595|204470|21
1731423380000|2024-11-12 14:56:20|204606|204481|204526.1|204476.1|204607.4|204528.7|204526.1|204476.1|20
1731423390000|2024-11-12 14:56:30|204532|204482|204508.8|204458.8|204532|204482|204506.9|204456.9|22
1731423400000|2024-11-12 14:56:40|204518|204468|204503.3|204453.3|204518|204468|204500.1|204450.1|14
1731423410000|2024-11-12 14:56:50|204500.3|204450.3|204532.1|204482.1|204551.6|204501.6|204500.1|204450.1|29
1731423420000|2024-11-12 14:57:00|204534|204484|204531.2|204481.2|204539.5|204489.5|204530.1|204480.1|16
1731423430000|2024-11-12 14:57:10|204531.6|204481.6|204541.2|204491.2|204541.2|204491.2|204527.8|204477.8|7
1731423440000|2024-11-12 14:57:20|204539.7|204489.7|204507.6|204457.6|204541.5|204491.5|204499.4|204449.4|15
1731423450000|2024-11-12 14:57:30|204505.9|204455.9|204507.1|204457.1|204507.9|204457.9|204498.5|204448.5|17
1731423460000|2024-11-12 14:57:40|204506.7|204456.7|204479.1|204429.1|204511.4|204461.4|204467.9|204417.9|25
1731423470000|2024-11-12 14:57:50|204483.1|204433.1|204467.9|204417.9|204489|204439|204467.9|204417.9|26
1731423480000|2024-11-12 14:58:00|204466.4|204416.4|204540.4|204415.4|204546.7|204421.7|204466.4|204379|27
1731423490000|2024-11-12 14:58:10|204529.2|204404.2|204543.2|204418.2|204552.1|204427.1|204529.2|204404.2|26
1731423500000|2024-11-12 14:58:20|204543.5|204418.5|204558.4|204508.4|204574.8|204524.8|204541.8|204418.5|20
1731423510000|2024-11-12 14:58:30|204560.1|204510.1|204562.7|204512.7|204569.3|204519.3|204559.4|204509.4|19
1731423520000|2024-11-12 14:58:40|204565.4|204515.4|204569.2|204519.2|204582.5|204532.5|204564.7|204514.7|20
1731423530000|2024-11-12 14:58:50|204578.8|204528.8|204665|204540|204668.2|204557.5|204571.6|204488.9|32
1731423540000|2024-11-12 14:59:00|204674|204549|204681.1|204556.1|204681.8|204556.8|204673.7|204548.7|19
1731423550000|2024-11-12 14:59:10|204680.3|204555.3|204681.2|204556.2|204684|204559|204679.2|204554.2|12
1731423560000|2024-11-12 14:59:20|204681.6|204556.6|204627|204577|204682.1|204577.8|204595.7|204545.7|27
1731423570000|2024-11-12 14:59:30|204626.2|204576.2|204646.4|204596.4|204664.8|204614.8|204625.7|204575.7|34
1731423580000|2024-11-12 14:59:40|204646.5|204596.5|204684.1|204559.1|204687|204598.7|204643.7|204556.2|28
1731423590000|2024-11-12 14:59:50|204687.9|204562.9|204606.9|204556.9|204688.8|204583.9|204604.7|204554.7|27
1731423600000|2024-11-12 15:00:00|204609.3|204559.3|204599.4|204474.4|204631.1|204560.7|204587.5|204473.1|29
1731423610000|2024-11-12 15:00:10|204599.3|204474.3|204596.2|204471.2|204603.8|204478.8|204596.2|204471.2|21
1731423620000|2024-11-12 15:00:20|204596.3|204471.3|204619.7|204494.7|204623.5|204498.5|204592.6|204467.6|22
1731423630000|2024-11-12 15:00:30|204620.5|204495.5|204622.7|204497.7|204624.1|204499.1|204612.6|204487.6|22
1731423640000|2024-11-12 15:00:40|204631.2|204506.2|204719|204594|204736.4|204645.8|204631.2|204506.2|20
1731423650000|2024-11-12 15:00:50|204724.9|204599.9|204727.8|204602.8|204728.1|204603.1|204724.9|204599.9|7
1731423660000|2024-11-12 15:01:00|204732.3|204607.3|204684|204634|204732.3|204639.2|204675.8|204601.2|16
1731423670000|2024-11-12 15:01:10|204690.5|204640.5|204688.4|204638.4|204704.4|204654.4|204678.3|204628.3|23
1731423680000|2024-11-12 15:01:20|204688.2|204638.2|204694.1|204644.1|204697.3|204647.3|204681.2|204631.2|16
1731423690000|2024-11-12 15:01:30|204689.8|204639.8|204566.7|204516.7|204731.4|204645.4|204559.7|204509.7|24
1731423700000|2024-11-12 15:01:40|204563.9|204513.9|204516|204466|204564.6|204514.6|204516|204466|31
1731423710000|2024-11-12 15:01:50|204550.7|204425.7|204504.6|204454.6|204557.8|204475.9|204496.5|204420.4|17
1731423720000|2024-11-12 15:02:00|204504.8|204454.8|204503.5|204453.5|204512.7|204462.7|204467.4|204417.4|20
1731423730000|2024-11-12 15:02:10|204503.7|204453.7|204439.5|204389.5|204535.4|204485.4|204413.2|204363.2|31
1731423740000|2024-11-12 15:02:20|204432.6|204382.6|204517.6|204392.6|204517.6|204392.6|204393.8|204322.9|31
1731423750000|2024-11-12 15:02:30|204521.6|204396.6|204475.1|204425.1|204521.6|204460.3|204451.4|204391.6|27
1731423760000|2024-11-12 15:02:40|204474.9|204424.9|204476.1|204426.1|204527.9|204476.6|204470.6|204397|33
1731423770000|2024-11-12 15:02:50|204484.2|204434.2|204548.4|204423.4|204558.8|204468.2|204475|204405.8|31
1731423780000|2024-11-12 15:03:00|204549.2|204424.2|204520.6|204470.6|204559.2|204470.6|204484.1|204399.8|28
1731423790000|2024-11-12 15:03:10|204520.1|204470.1|204552.3|204502.3|204554.9|204504.9|204520.1|204470.1|17
1731423800000|2024-11-12 15:03:20|204550|204500|204527|204477|204557.6|204507.6|204517.4|204467.4|20
1731423810000|2024-11-12 15:03:30|204513.3|204463.3|204543.7|204493.7|204551.4|204501.4|204513.3|204463.3|25
1731423820000|2024-11-12 15:03:40|204543.5|204493.5|204541.6|204491.6|204553.7|204503.7|204527.4|204477.4|23
1731423830000|2024-11-12 15:03:50|204534.8|204484.8|204560.2|204510.2|204603.6|204553.6|204534.2|204484.2|35
1731423840000|2024-11-12 15:04:00|204558.5|204508.5|204556|204506|204577.6|204527.6|204547.7|204497.7|39
1731423850000|2024-11-12 15:04:10|204556.2|204506.2|204586.9|204536.9|204589.7|204539.7|204525|204475|28
1731423860000|2024-11-12 15:04:20|204579.2|204529.2|204589.4|204539.4|204599|204549|204566.5|204516.5|35
1731423870000|2024-11-12 15:04:30|204597.2|204547.2|204615.8|204565.8|204625.8|204575.8|204591.2|204541.2|21
1731423880000|2024-11-12 15:04:40|204625.7|204575.7|204697.8|204572.8|204705.3|204614.3|204614.1|204564.1|29
1731423890000|2024-11-12 15:04:50|204738|204613|204698.4|204573.4|204746|204634.1|204654.7|204571.8|34
1731423900000|2024-11-12 15:05:00|204694.2|204569.2|204687.7|204562.7|204695|204570|204679|204554|28
1731423910000|2024-11-12 15:05:10|204688.9|204563.9|204626.5|204576.5|204688.9|204594.6|204624.6|204543.2|32
1731423920000|2024-11-12 15:05:20|204627.3|204577.3|204723.4|204598.4|204734.5|204648.8|204622.2|204572.2|30
1731423930000|2024-11-12 15:05:30|204725.5|204600.5|204727.5|204677.5|204770.6|204700.8|204725.5|204600.5|32
1731423940000|2024-11-12 15:05:40|204731.1|204681.1|204760.2|204635.2|204762.4|204681.1|204712.4|204608.4|30
1731423950000|2024-11-12 15:05:50|204759.6|204634.6|204775.1|204650.1|204777.9|204652.9|204759.6|204634.6|29
1731423960000|2024-11-12 15:06:00|204746|204696|204716.9|204666.9|204746|204696|204708.3|204658.3|35
1731423970000|2024-11-12 15:06:10|204727.6|204677.6|204764.7|204639.7|204769.4|204685.2|204719.7|204638.7|32
1731423980000|2024-11-12 15:06:20|204767.5|204642.5|204765.2|204640.2|204767.5|204642.5|204758|204633|25
1731423990000|2024-11-12 15:06:30|204764.2|204639.2|204793.3|204668.3|204793.3|204668.3|204700.4|204611.2|31
1731424000000|2024-11-12 15:06:40|204793.5|204668.5|204756.1|204706.1|204798.8|204706.9|204755.1|204668.5|10
1731424010000|2024-11-12 15:06:50|204756.3|204706.3|204750.4|204700.4|204816.2|204766.2|204742.4|204692.4|38
1731424020000|2024-11-12 15:07:00|204745.9|204695.9|204802.4|204752.4|204806.1|204756.1|204745.9|204695.9|37
1731424030000|2024-11-12 15:07:10|204803.5|204753.5|204791.2|204741.2|204804.7|204754.7|204776.8|204726.8|28
1731424040000|2024-11-12 15:07:20|204792.6|204742.6|204803.5|204753.5|204805.3|204755.3|204784|204734|21
1731424050000|2024-11-12 15:07:30|204805.5|204755.5|204800|204750|204812.6|204762.6|204790.6|204740.6|24
1731424060000|2024-11-12 15:07:40|204801|204751|204793.9|204743.9|204809.7|204759.7|204789.2|204739.2|32
1731424070000|2024-11-12 15:07:50|204793.2|204743.2|204764.8|204714.8|204793.2|204743.2|204762.6|204712.6|36
1731424080000|2024-11-12 15:08:00|204762.8|204712.8|204799|204749|204799|204749|204727.6|204677.6|30
1731424090000|2024-11-12 15:08:10|204803.4|204753.4|204844.6|204794.6|204863.9|204813.9|204795.2|204745.2|35
1731424100000|2024-11-12 15:08:20|204845.5|204795.5|204776.3|204726.3|204845.7|204795.7|204764.2|204714.2|29
1731424110000|2024-11-12 15:08:30|204779|204729|204772.8|204722.8|204797|204747|204763.4|204713.4|30
1731424120000|2024-11-12 15:08:40|204776.2|204726.2|204740.7|204690.7|204777.3|204727.3|204734.2|204684.2|28
1731424130000|2024-11-12 15:08:50|204741.2|204691.2|204775.5|204725.5|204821|204771|204740.9|204690.9|38
1731424140000|2024-11-12 15:09:00|204786.6|204736.6|204761.1|204711.1|204787|204737|204761.1|204711.1|33
1731424150000|2024-11-12 15:09:10|204759.3|204709.3|204764.6|204714.6|204769.9|204719.9|204740.3|204690.3|29
1731424160000|2024-11-12 15:09:20|204765.8|204715.8|204750.9|204700.9|204802.7|204721|204732.8|204652.2|31
1731424170000|2024-11-12 15:09:30|204751|204701|204754.5|204704.5|204763.6|204713.6|204719.6|204669.6|29
1731424180000|2024-11-12 15:09:40|204772.1|204722.1|204786.5|204736.5|204786.5|204736.5|204764.5|204714.5|33
1731424190000|2024-11-12 15:09:50|204788.2|204738.2|204814.5|204764.5|204846.5|204796.5|204788.2|204738.2|34
1731424200000|2024-11-12 15:10:00|204819.5|204769.5|204824.9|204774.9|204843.7|204793.7|204819.5|204769.5|37
1731424210000|2024-11-12 15:10:10|204832|204782|204817|204767|204852.6|204802.6|204806|204756|34
1731424220000|2024-11-12 15:10:20|204819.1|204769.1|204793.2|204743.2|204885.2|204795.4|204788.9|204729.1|38
1731424230000|2024-11-12 15:10:30|204805.6|204755.6|204746.7|204696.7|204815.5|204765.5|204746.7|204696.7|36
1731424240000|2024-11-12 15:10:40|204746.2|204696.2|204753.4|204703.4|204772.9|204722.9|204743.7|204693.7|29
1731424250000|2024-11-12 15:10:50|204759|204709|204802|204752|204811.2|204761.2|204759|204709|30
1731424260000|2024-11-12 15:11:00|204816.7|204766.7|204861.3|204811.3|204864.9|204814.9|204816.2|204766.2|30
1731424270000|2024-11-12 15:11:10|204857.2|204807.2|204932.8|204882.8|204932.8|204882.8|204857.2|204807.2|35
1731424280000|2024-11-12 15:11:20|204927|204877|204900.1|204850.1|204939|204889|204881.2|204831.2|36
1731424290000|2024-11-12 15:11:30|204863|204813|204920.8|204870.8|204936.6|204886.6|204840.8|204790.8|33
1731424300000|2024-11-12 15:11:40|204926.3|204876.3|204940.3|204890.3|204940.3|204890.3|204878.6|204828.6|38
1731424310000|2024-11-12 15:11:50|204930.6|204880.6|204900.9|204850.9|204933.8|204883.8|204892.4|204842.4|39
1731424320000|2024-11-12 15:12:00|204899.6|204849.6|204909|204859|204916.8|204866.8|204885.9|204835.9|40
1731424330000|2024-11-12 15:12:10|204911|204861|204893.7|204843.7|204912.4|204862.4|204868.3|204818.3|37
1731424340000|2024-11-12 15:12:20|204892.7|204842.7|204846.7|204796.7|204895.1|204845.1|204826|204776|30
1731424350000|2024-11-12 15:12:30|204846.9|204796.9|204838.3|204788.3|204864.6|204814.6|204831.3|204781.3|34
1731424360000|2024-11-12 15:12:40|204842.2|204792.2|204846.3|204796.3|204865.9|204815.9|204822.2|204772.2|34
1731424370000|2024-11-12 15:12:50|204839.9|204789.9|204785.4|204735.4|204843.1|204793.1|204779.9|204729.9|31
1731424380000|2024-11-12 15:13:00|204786.3|204736.3|204744.5|204694.5|204786.3|204736.3|204740.2|204690.2|29
1731424390000|2024-11-12 15:13:10|204743.1|204693.1|204747.6|204697.6|204754.4|204704.4|204742.5|204692.5|21
1731424400000|2024-11-12 15:13:20|204747.5|204697.5|204741|204691|204747.5|204697.5|204732.7|204682.7|26
1731424410000|2024-11-12 15:13:30|204740.4|204690.4|204723.9|204673.9|204741|204691|204705.2|204655.2|9
1731424420000|2024-11-12 15:13:40|204708.4|204658.4|204720.2|204670.2|204724.2|204674.2|204708.4|204658.4|25
1731424430000|2024-11-12 15:13:50|204718.7|204668.7|204707.4|204657.4|204726|204676|204695.4|204645.4|31
1731424440000|2024-11-12 15:14:00|204702.6|204652.6|204710.3|204660.3|204721.4|204671.4|204702.4|204652.4|22
1731424450000|2024-11-12 15:14:10|204720.6|204670.6|204705.3|204655.3|204720.6|204670.6|204700.8|204650.8|21
1731424460000|2024-11-12 15:14:20|204708.1|204658.1|204710.8|204660.8|204723.1|204673.1|204696.2|204646.2|19
1731424470000|2024-11-12 15:14:30|204699.3|204649.3|204679.2|204629.2|204714.4|204664.4|204679.2|204629.2|17
1731424480000|2024-11-12 15:14:40|204673.5|204623.5|204673.7|204623.7|204688.5|204638.5|204670.1|204620.1|30
1731424490000|2024-11-12 15:14:50|204682.8|204632.8|204672.8|204622.8|204697.5|204647.5|204671.2|204621.2|28
1731424500000|2024-11-12 15:15:00|204669.8|204619.8|204641.5|204591.5|204671.1|204621.1|204631.9|204581.9|34
1731424510000|2024-11-12 15:15:10|204662.6|204612.6|204685.6|204635.6|204690.4|204640.4|204662.6|204612.6|33
1731424520000|2024-11-12 15:15:20|204679.2|204629.2|204720.7|204670.7|204732|204682|204674.1|204624.1|34
1731424530000|2024-11-12 15:15:30|204718|204668|204725.3|204675.3|204736.2|204686.2|204717.2|204667.2|22
1731424540000|2024-11-12 15:15:40|204729.1|204679.1|204720.3|204670.3|204729.1|204679.1|204703|204653|27
1731424550000|2024-11-12 15:15:50|204732.6|204682.6|204733.1|204683.1|204742.1|204692.1|204721.8|204671.8|25
1731424560000|2024-11-12 15:16:00|204750.5|204700.5|204800|204750|204814.1|204764.1|204750.5|204700.5|31
1731424570000|2024-11-12 15:16:10|204803.6|204753.6|204855.2|204805.2|204863|204813|204801.2|204751.2|35
1731424580000|2024-11-12 15:16:20|204856.1|204806.1|204857.6|204807.6|204859.8|204809.8|204830.6|204780.6|19
1731424590000|2024-11-12 15:16:30|204855.4|204805.4|204763.7|204713.7|204855.4|204805.4|204763.7|204713.7|25
1731424600000|2024-11-12 15:16:40|204759.3|204709.3|204756.6|204706.6|204769.3|204719.3|204754.2|204704.2|29
1731424610000|2024-11-12 15:16:50|204756.8|204706.8|204851.2|204801.2|204851.2|204801.2|204717.9|204667.9|37
1731424620000|2024-11-12 15:17:00|204857.4|204807.4|204856.9|204806.9|204865.2|204815.2|204838.6|204788.6|34
1731424630000|2024-11-12 15:17:10|204858.9|204808.9|204807|204757|204861.5|204811.5|204792.1|204742.1|25
1731424640000|2024-11-12 15:17:20|204812.3|204762.3|204830.2|204780.2|204848.2|204798.2|204793.5|204743.5|35
1731424650000|2024-11-12 15:17:30|204777.9|204727.9|204730.6|204680.6|204787.5|204737.5|204730.6|204680.6|29
1731424660000|2024-11-12 15:17:40|204733.1|204683.1|204710.2|204660.2|204750.1|204700.1|204699.6|204649.6|36
1731424670000|2024-11-12 15:17:50|204699.9|204649.9|204686.7|204636.7|204708.5|204658.5|204686.6|204636.6|29
1731424680000|2024-11-12 15:18:00|204687.4|204637.4|204674.1|204624.1|204693.4|204643.4|204670.8|204620.8|25
1731424690000|2024-11-12 15:18:10|204680.8|204630.8|204705.7|204655.7|204726.2|204676.2|204673.2|204623.2|32
1731424700000|2024-11-12 15:18:20|204705.9|204655.9|204689.5|204639.5|204710.5|204660.5|204689.5|204639.5|24
1731424710000|2024-11-12 15:18:30|204690.5|204640.5|204672.6|204622.6|204725.1|204675.1|204672.6|204622.6|29
1731424720000|2024-11-12 15:18:40|204679.8|204629.8|204677.8|204627.8|204687.1|204637.1|204673.5|204623.5|21
1731424730000|2024-11-12 15:18:50|204671.4|204621.4|204714.4|204664.4|204725.9|204675.9|204671.4|204621.4|24
1731424740000|2024-11-12 15:19:00|204718.1|204668.1|204670|204620|204718.1|204668.1|204635.6|204585.6|34
1731424750000|2024-11-12 15:19:10|204674.2|204624.2|204664|204614|204674.2|204624.2|204648.1|204598.1|27
1731424760000|2024-11-12 15:19:20|204670.1|204620.1|204668.2|204618.2|204674.4|204624.4|204656.7|204606.7|23
1731424770000|2024-11-12 15:19:30|204672.2|204622.2|204671|204621|204672.7|204622.7|204668.4|204618.4|12
1731424780000|2024-11-12 15:19:40|204670.4|204620.4|204614.5|204564.5|204670.6|204620.6|204605.9|204555.9|16
1731424790000|2024-11-12 15:19:50|204610.9|204560.9|204617.1|204567.1|204621.7|204571.7|204601.3|204551.3|33
1731424800000|2024-11-12 15:20:00|204619.7|204569.7|204649.3|204599.3|204683.4|204633.4|204617.6|204567.6|36
1731424810000|2024-11-12 15:20:10|204642.9|204592.9|204621.3|204571.3|204662.4|204612.4|204616.2|204566.2|32
1731424820000|2024-11-12 15:20:20|204624.7|204574.7|204612.4|204562.4|204628.1|204578.1|204612.1|204562.1|29
1731424830000|2024-11-12 15:20:30|204617.8|204567.8|204567|204517|204636.8|204572|204559.4|204496.9|35
1731424840000|2024-11-12 15:20:40|204570.8|204520.8|204606.6|204556.6|204606.6|204556.6|204566.8|204516.8|31
1731424850000|2024-11-12 15:20:50|204598.9|204548.9|204632.6|204582.6|204635.7|204585.7|204598.9|204548.9|36
1731424860000|2024-11-12 15:21:00|204636.3|204586.3|204654.1|204604.1|204665.7|204615.7|204627|204577|29
1731424870000|2024-11-12 15:21:10|204656.9|204606.9|204705.5|204655.5|204705.5|204655.5|204649|204599|36
1731424880000|2024-11-12 15:21:20|204709.4|204659.4|204684.4|204634.4|204717.1|204667.1|204676|204626|30
1731424890000|2024-11-12 15:21:30|204684.3|204634.3|204719.9|204669.9|204731.7|204681.7|204682.5|204632.5|37
1731424900000|2024-11-12 15:21:40|204716.7|204666.7|204708.7|204658.7|204732|204682|204708.7|204658.7|30
1731424910000|2024-11-12 15:21:50|204708.1|204658.1|204714.5|204664.5|204734|204684|204708.1|204658.1|29
1731424920000|2024-11-12 15:22:00|204721.4|204671.4|204795.4|204745.4|204826.7|204776.7|204718.7|204668.7|37
1731424930000|2024-11-12 15:22:10|204803.2|204753.2|204822.2|204772.2|204826.1|204776.1|204787|204737|32
1731424940000|2024-11-12 15:22:20|204822.3|204772.3|204815.2|204765.2|204842.2|204792.2|204807.4|204757.4|35
1731424950000|2024-11-12 15:22:30|204816.3|204766.3|204807.1|204757.1|204821.3|204771.3|204794.4|204744.4|35
1731424960000|2024-11-12 15:22:40|204804|204754|204811.8|204761.8|204827.4|204777.4|204804|204754|36
1731424970000|2024-11-12 15:22:50|204817|204767|204793.8|204743.8|204817.3|204767.3|204776.4|204726.4|30
1731424980000|2024-11-12 15:23:00|204792.8|204742.8|204789.3|204739.3|204800.1|204750.1|204781.7|204731.7|32
1731424990000|2024-11-12 15:23:10|204792.1|204742.1|204778.4|204728.4|204816.8|204766.8|204774.2|204724.2|36
1731425000000|2024-11-12 15:23:20|204775|204725|204758|204708|204796.6|204746.6|204752.5|204702.5|35
1731425010000|2024-11-12 15:23:30|204760.4|204710.4|204735.4|204685.4|204760.4|204710.4|204726.3|204676.3|34
1731425020000|2024-11-12 15:23:40|204733.9|204683.9|204826.2|204776.2|204826.2|204776.2|204733.9|204683.9|33
1731425030000|2024-11-12 15:23:50|204823.8|204773.8|204831.4|204781.4|204841.5|204791.5|204813.5|204763.5|36
1731425040000|2024-11-12 15:24:00|204824.6|204774.6|204855.3|204805.3|204856.6|204806.6|204822.8|204772.8|28
1731425050000|2024-11-12 15:24:10|204856.4|204806.4|204914.3|204864.3|204920.3|204870.3|204851.2|204801.2|26
1731425060000|2024-11-12 15:24:20|204918.9|204868.9|204946.2|204896.2|204949.3|204899.3|204914.5|204864.5|24
1731425070000|2024-11-12 15:24:30|204947.4|204897.4|204910.8|204860.8|204958.1|204908.1|204907.1|204857.1|31
1731425080000|2024-11-12 15:24:40|204910.9|204860.9|204911.7|204861.7|204931.4|204881.4|204908.3|204858.3|31
1731425090000|2024-11-12 15:24:50|204918.9|204868.9|204898.7|204848.7|204948.1|204898.1|204898.7|204848.7|33
1731425100000|2024-11-12 15:25:00|204911.1|204861.1|204909.1|204859.1|204916.8|204866.8|204901.9|204851.9|30
1731425110000|2024-11-12 15:25:10|204895.4|204845.4|204875.9|204825.9|204904.6|204854.6|204873.7|204823.7|30
1731425120000|2024-11-12 15:25:20|204883.3|204833.3|204858.6|204808.6|204883.3|204833.3|204858.6|204808.6|17
1731425130000|2024-11-12 15:25:30|204862.1|204812.1|204883.1|204833.1|204891.2|204841.2|204845.9|204795.9|34
1731425140000|2024-11-12 15:25:40|204882.9|204832.9|204888.5|204838.5|204904.4|204854.4|204860|204810|23
1731425150000|2024-11-12 15:25:50|204887|204837|204897.2|204847.2|204943|204893|204886|204836|28
1731425160000|2024-11-12 15:26:00|204897.6|204847.6|204975.4|204925.4|204986.9|204936.9|204897.5|204847.5|27
1731425170000|2024-11-12 15:26:10|204977.7|204927.7|204976.6|204926.6|204990.4|204940.4|204972.6|204922.6|25
1731425180000|2024-11-12 15:26:20|204976.3|204926.3|204969.2|204919.2|204986.3|204936.3|204969.2|204919.2|28
1731425190000|2024-11-12 15:26:30|204974.8|204924.8|204982.3|204932.3|204982.4|204932.4|204947.1|204897.1|25
1731425200000|2024-11-12 15:26:40|204974.5|204924.5|204960.2|204910.2|204980.1|204930.1|204960.2|204910.2|12
1731425210000|2024-11-12 15:26:50|204964.5|204914.5|204944.3|204894.3|204965.5|204915.5|204941|204891|25
1731425220000|2024-11-12 15:27:00|204954.3|204904.3|204973.6|204923.6|204976.2|204926.2|204926.7|204876.7|35
1731425230000|2024-11-12 15:27:10|204981.1|204931.1|204942.5|204892.5|204986.2|204936.2|204923.7|204873.7|31
1731425240000|2024-11-12 15:27:20|204941.6|204891.6|204932|204882|204941.6|204891.6|204905.2|204855.2|28
1731425250000|2024-11-12 15:27:30|204933|204883|204926.8|204876.8|204933|204883|204899.8|204849.8|30
1731425260000|2024-11-12 15:27:40|204925.2|204875.2|204896.8|204846.8|204930.6|204880.6|204887.8|204837.8|25
1731425270000|2024-11-12 15:27:50|204895.2|204845.2|204876|204826|204895.2|204845.2|204835.1|204785.1|28
1731425280000|2024-11-12 15:28:00|204871.9|204821.9|204887.5|204837.5|204889.7|204839.7|204871.9|204821.9|27
1731425290000|2024-11-12 15:28:10|204877.4|204827.4|204874.4|204824.4|204886.8|204836.8|204853.6|204803.6|35
1731425300000|2024-11-12 15:28:20|204875.6|204825.6|204812.8|204762.8|204875.6|204825.6|204810.8|204760.8|23
1731425310000|2024-11-12 15:28:30|204816.2|204766.2|204788|204738|204829|204779|204778.7|204728.7|36
1731425320000|2024-11-12 15:28:40|204786.8|204736.8|204818.5|204768.5|204826.9|204776.9|204786.8|204736.8|27
1731425330000|2024-11-12 15:28:50|204827.4|204777.4|204820.1|204770.1|204832|204782|204815|204765|20
1731425340000|2024-11-12 15:29:00|204822.7|204772.7|204817.1|204767.1|204822.7|204772.7|204799.6|204749.6|26
1731425350000|2024-11-12 15:29:10|204817.4|204767.4|204811.5|204761.5|204817.4|204767.4|204804.6|204754.6|31
1731425360000|2024-11-12 15:29:20|204812.3|204762.3|204812.2|204762.2|204817.1|204767.1|204810|204760|31
1731425370000|2024-11-12 15:29:30|204817.3|204767.3|204836|204786|204891|204841|204811.1|204761.1|34
1731425380000|2024-11-12 15:29:40|204835.2|204785.2|204873.5|204823.5|204873.5|204823.5|204832.7|204782.7|18
1731425390000|2024-11-12 15:29:50|204874.4|204824.4|204856|204806|204888.8|204838.8|204856|204806|30
1731425400000|2024-11-12 15:30:00|204870.4|204820.4|204917.1|204867.1|204926|204876|204843.8|204793.8|39
1731425410000|2024-11-12 15:30:10|204922.6|204872.6|204874.8|204824.8|204930.4|204880.4|204874.2|204824.2|33
1731425420000|2024-11-12 15:30:20|204883|204833|204981.8|204856.8|204985.2|204860.2|204879.4|204796.9|32
1731425430000|2024-11-12 15:30:30|204979.4|204854.4|204993|204868|205002.5|204877.5|204973.4|204848.4|31
1731425440000|2024-11-12 15:30:40|204997.7|204872.7|204990.7|204865.7|205010.2|204918.3|204966|204865.7|35
1731425450000|2024-11-12 15:30:50|204990.5|204865.5|204982.9|204932.9|205011.2|204946.1|204976.6|204865.5|35
1731425460000|2024-11-12 15:31:00|204994.3|204944.3|204991.6|204941.6|204998.5|204948.5|204981|204931|27
1731425470000|2024-11-12 15:31:10|204988.2|204938.2|205004.3|204954.3|205007.5|204957.5|204955.9|204905.9|37
1731425480000|2024-11-12 15:31:20|205012.5|204962.5|205016.6|204966.6|205016.6|204966.6|205002.2|204952.2|23
1731425490000|2024-11-12 15:31:30|205009|204959|204990.6|204940.6|205013.8|204963.8|204985.5|204935.5|34
1731425500000|2024-11-12 15:31:40|204998.6|204948.6|204996.2|204946.2|205013.2|204963.2|204982.9|204932.9|34
1731425510000|2024-11-12 15:31:50|205005|204955|205067.3|205017.3|205192.9|205067.9|205005|204952.5|32
1731425520000|2024-11-12 15:32:00|205073.7|205023.7|205066.8|205016.8|205082.6|205032.6|205046.3|204996.3|28
1731425530000|2024-11-12 15:32:10|205070.8|205020.8|205027.9|204977.9|205089.3|205039.3|205027.5|204977.5|21
1731425540000|2024-11-12 15:32:20|205029.1|204979.1|205129.6|205004.6|205177.7|205072.4|205027.5|204977.5|30
1731425550000|2024-11-12 15:32:30|205135.4|205010.4|205209|205159|205209.8|205159.8|205118|205010.4|26
1731425560000|2024-11-12 15:32:40|205210.4|205160.4|205197.5|205147.5|205210.4|205160.4|205197.5|205147.5|20
1731425570000|2024-11-12 15:32:50|205227|205177|205202.1|205152.1|205227.1|205177.1|205181.3|205131.3|37
1731425580000|2024-11-12 15:33:00|205202.6|205152.6|205312.5|205262.5|205320.9|205270.9|205198.9|205148.9|36
1731425590000|2024-11-12 15:33:10|205314.5|205264.5|205247.1|205197.1|205320.9|205270.9|205238.5|205188.5|33
1731425600000|2024-11-12 15:33:20|205239.9|205189.9|205266.4|205216.4|205274.1|205224.1|205239.9|205189.9|29
1731425610000|2024-11-12 15:33:30|205264.2|205214.2|205201.8|205151.8|205306|205256|205201.8|205151.8|27
1731425620000|2024-11-12 15:33:40|205203|205153|205249.4|205124.4|205253|205172.9|205145.4|205095.4|22
1731425630000|2024-11-12 15:33:50|205250.4|205125.4|205200.8|205150.8|205252.7|205158.1|205188.9|205125.4|24
1731425640000|2024-11-12 15:34:00|205190.2|205140.2|205207.6|205157.6|205207.6|205157.6|205138.5|205088.5|28
1731425650000|2024-11-12 15:34:10|205196|205146|205197.3|205072.3|205216.7|205146|205179.5|205070.9|25
1731425660000|2024-11-12 15:34:20|205201.5|205076.5|205286.5|205161.5|205286.5|205200.6|205160.6|205076.5|21
1731425670000|2024-11-12 15:34:30|205291.1|205166.1|205271.8|205221.8|205303.8|205253.8|205255.4|205166.1|27
1731425680000|2024-11-12 15:34:40|205265|205215|205314.2|205264.2|205316|205266|205247.3|205197.3|33
1731425690000|2024-11-12 15:34:50|205306.1|205256.1|205252.4|205202.4|205316.2|205266.2|205242.7|205192.7|38
1731425700000|2024-11-12 15:35:00|205246.1|205196.1|205240|205190|205275.7|205225.7|205219.3|205169.3|39
1731425710000|2024-11-12 15:35:10|205236.7|205186.7|205256.2|205131.2|205258.9|205186.7|205179.2|205103.9|34
1731425720000|2024-11-12 15:35:20|205255.6|205130.6|205211.2|205161.2|205255.8|205170.3|205205.7|205130.4|31
1731425730000|2024-11-12 15:35:30|205212.6|205162.6|205262.2|205212.2|205262.2|205212.2|205212.6|205162.6|14
1731425740000|2024-11-12 15:35:40|205260.8|205210.8|205276.2|205226.2|205300.2|205250.2|205259.9|205209.9|22
1731425750000|2024-11-12 15:35:50|205276.4|205226.4|205325.2|205275.2|205332|205282|205269.9|205219.9|27
1731425760000|2024-11-12 15:36:00|205329.1|205279.1|205346.6|205296.6|205352.2|205302.2|205322.9|205272.9|35
1731425770000|2024-11-12 15:36:10|205349|205299|205340.3|205290.3|205353.3|205303.3|205286.6|205236.6|37
1731425780000|2024-11-12 15:36:20|205340.2|205290.2|205358|205308|205369.4|205319.4|205335.7|205285.7|38
1731425790000|2024-11-12 15:36:30|205357.8|205307.8|205346.1|205296.1|205367.5|205317.5|205336.8|205286.8|24
1731425800000|2024-11-12 15:36:40|205346.5|205296.5|205347.6|205297.6|205352.1|205302.1|205345.3|205295.3|31
1731425810000|2024-11-12 15:36:50|205344.9|205294.9|205338.8|205288.8|205397.8|205347.8|205330.8|205280.8|29
1731425820000|2024-11-12 15:37:00|205341.9|205291.9|205358.3|205308.3|205361.5|205311.5|205341|205291|28
1731425830000|2024-11-12 15:37:10|205359.9|205309.9|205406.6|205356.6|205430.6|205380.6|205359.9|205309.9|28
1731425840000|2024-11-12 15:37:20|205406.4|205356.4|205449.6|205399.6|205449.6|205399.6|205403.4|205353.4|25
1731425850000|2024-11-12 15:37:30|205462.2|205412.2|205449|205324|205493.5|205412.2|205446.9|205322.9|35
1731425860000|2024-11-12 15:37:40|205448.9|205323.9|205432.5|205307.5|205452|205350.5|205387.5|205305.4|22
1731425870000|2024-11-12 15:37:50|205432.3|205307.3|205397|205347|205432.5|205351.1|205397|205298.2|19
1731425880000|2024-11-12 15:38:00|205394.2|205344.2|205441|205316|205441|205344.2|205394.2|205309.9|21
1731425890000|2024-11-12 15:38:10|205441.4|205316.4|205399|205349|205441.4|205355.5|205396.9|205300.7|20
1731425900000|2024-11-12 15:38:20|205405|205355|205391.4|205341.4|205405|205355|205389.1|205339.1|25
1731425910000|2024-11-12 15:38:30|205387.3|205337.3|205384.2|205334.2|205404.5|205354.5|205370.5|205320.5|18
1731425920000|2024-11-12 15:38:40|205384.1|205334.1|205427.9|205302.9|205429.5|205341.1|205378.9|205302.2|30
1731425930000|2024-11-12 15:38:50|205429.5|205304.5|205430.2|205305.2|205430.2|205305.2|205415.2|205290.2|23
1731425940000|2024-11-12 15:39:00|205430|205305|205437.5|205312.5|205441.9|205316.9|205428.5|205303.5|20
1731425950000|2024-11-12 15:39:10|205438.2|205313.2|205438.5|205313.5|205438.9|205313.9|205427.5|205302.5|26
1731425960000|2024-11-12 15:39:20|205435.7|205310.7|205396.3|205346.3|205440.9|205353.4|205396.3|205301.5|21
1731425970000|2024-11-12 15:39:30|205401.6|205351.6|205396.3|205346.3|205403.1|205353.1|205395|205345|18
1731425980000|2024-11-12 15:39:40|205396.1|205346.1|205455.3|205405.3|205482.3|205432.3|205391.1|205341.1|36
1731425990000|2024-11-12 15:39:50|205458.1|205408.1|205468.8|205418.8|205478.2|205428.2|205452.8|205402.8|32
1731426000000|2024-11-12 15:40:00|205468.6|205418.6|205455.1|205405.1|205489.2|205439.2|205440.3|205390.3|35
1731426010000|2024-11-12 15:40:10|205461.5|205411.5|205437|205387|205471|205421|205419.8|205369.8|26
1731426020000|2024-11-12 15:40:20|205440|205390|205407.5|205357.5|205440.2|205390.2|205404.3|205354.3|25
1731426030000|2024-11-12 15:40:30|205406.9|205356.9|205344.4|205294.4|205406.9|205356.9|205344.4|205267|29
1731426040000|2024-11-12 15:40:40|205346.8|205296.8|205314.1|205264.1|205349.9|205299.9|205305.6|205255.6|29
1731426050000|2024-11-12 15:40:50|205314.4|205264.4|205346.1|205296.1|205347.6|205297.6|205307.7|205257.7|23
1731426060000|2024-11-12 15:41:00|205337.6|205287.6|205444.1|205394.1|205444.1|205394.1|205337.6|205287.6|32
1731426070000|2024-11-12 15:41:10|205436.3|205386.3|205350.2|205300.2|205436.3|205386.3|205341.3|205291.3|26
1731426080000|2024-11-12 15:41:20|205349.5|205299.5|205368.5|205318.5|205395.3|205345.3|205349.5|205299.5|33
1731426090000|2024-11-12 15:41:30|205371.4|205321.4|205370.8|205320.8|205389|205339|205360.2|205310.2|27
1731426100000|2024-11-12 15:41:40|205367.4|205317.4|205348.9|205298.9|205380.4|205330.4|205348.9|205298.9|29
1731426110000|2024-11-12 15:41:50|205354.3|205304.3|205359|205309|205360|205310|205342.5|205292.5|25
1731426120000|2024-11-12 15:42:00|205359.4|205309.4|205359.8|205309.8|205369|205319|205359.4|205309.4|22
1731426130000|2024-11-12 15:42:10|205361.1|205311.1|205312.5|205262.5|205375.1|205325.1|205308.2|205258.2|24
1731426140000|2024-11-12 15:42:20|205312.9|205262.9|205313.5|205263.5|205314.3|205264.3|205297.4|205247.4|17
1731426150000|2024-11-12 15:42:30|205310.5|205260.5|205324.6|205274.6|205336.4|205286.4|205309.1|205259.1|25
1731426160000|2024-11-12 15:42:40|205328.2|205278.2|205322.7|205272.7|205333.8|205283.8|205322.7|205272.7|17
1731426170000|2024-11-12 15:42:50|205323.7|205273.7|205308.7|205258.7|205333|205283|205299.4|205249.4|20
1731426180000|2024-11-12 15:43:00|205307.3|205257.3|205208|205158|205307.3|205257.3|205199.5|205149.5|29
1731426190000|2024-11-12 15:43:10|205211|205161|205222|205172|205227.1|205177.1|205197|205147|28
1731426200000|2024-11-12 15:43:20|205218.6|205168.6|205213.1|205163.1|205228.5|205178.5|205211.6|205161.6|15
1731426210000|2024-11-12 15:43:30|205224.2|205174.2|205128.1|205078.1|205224.2|205174.2|205128.1|205078.1|34
1731426220000|2024-11-12 15:43:40|205133.4|205083.4|205178.1|205128.1|205181.6|205131.6|205127.1|205077.1|33
1731426230000|2024-11-12 15:43:50|205178.3|205128.3|205175.6|205125.6|205178.3|205128.3|205175.6|205125.6|10
1731426240000|2024-11-12 15:44:00|205176.2|205126.2|205263.5|205213.5|205268.3|205218.3|205174.2|205124.2|21
1731426250000|2024-11-12 15:44:10|205267|205217|205244.6|205194.6|205303.6|205253.6|205217.4|205167.4|34
1731426260000|2024-11-12 15:44:20|205244.4|205194.4|205216.8|205166.8|205244.6|205194.6|205211.5|205161.5|26
1731426270000|2024-11-12 15:44:30|205196.2|205146.2|205216.8|205166.8|205219.9|205169.9|205196.2|205146.2|29
1731426280000|2024-11-12 15:44:40|205214|205164|205226.4|205176.4|205227.3|205177.3|205212.8|205162.8|22
1731426290000|2024-11-12 15:44:50|205226.8|205176.8|205312.1|205262.1|205319.5|205269.5|205222.1|205172.1|36
1731426300000|2024-11-12 15:45:00|205304.4|205254.4|205373.6|205323.6|205373.9|205323.9|205300.7|205250.7|27
1731426310000|2024-11-12 15:45:10|205361.7|205311.7|205394.8|205344.8|205394.8|205344.8|205361.7|205311.7|34
1731426320000|2024-11-12 15:45:20|205394.7|205344.7|205349.9|205299.9|205397.4|205347.4|205342.8|205292.8|31
1731426330000|2024-11-12 15:45:30|205344.7|205294.7|205345.5|205295.5|205353.2|205303.2|205342.1|205292.1|21
1731426340000|2024-11-12 15:45:40|205348|205298|205349.2|205299.2|205352|205302|205345.7|205295.7|12
1731426350000|2024-11-12 15:45:50|205344.9|205294.9|205358.3|205308.3|205358.3|205308.3|205333.2|205283.2|11
1731426360000|2024-11-12 15:46:00|205358.8|205308.8|205360.8|205310.8|205361.9|205311.9|205345.2|205295.2|19
1731426370000|2024-11-12 15:46:10|205358.4|205308.4|205356.8|205306.8|205367.2|205317.2|205346.1|205296.1|27
1731426380000|2024-11-12 15:46:20|205357|205307|205383.2|205333.2|205393.6|205343.6|205350.8|205300.8|31
1731426390000|2024-11-12 15:46:30|205382.8|205332.8|205391.5|205341.5|205393.3|205343.3|205382.6|205332.6|23
1731426400000|2024-11-12 15:46:40|205391.3|205341.3|205458.9|205333.9|205461.9|205387.2|205389.5|205329.9|29
1731426410000|2024-11-12 15:46:50|205461.5|205336.5|205469.5|205344.5|205477.9|205375.5|205420.4|205335.9|25
1731426420000|2024-11-12 15:47:00|205477|205352|205488.4|205363.4|205493.2|205368.2|205473.9|205348.9|33
1731426430000|2024-11-12 15:47:10|205488.5|205363.5|205489.2|205364.2|205497.5|205372.5|205484.9|205359.9|31
1731426440000|2024-11-12 15:47:20|205488.5|205363.5|205478.9|205353.9|205505.2|205380.2|205475.5|205350.5|24
1731426450000|2024-11-12 15:47:30|205481|205356|205436.5|205311.5|205481|205356|205434.8|205309.8|30
1731426460000|2024-11-12 15:47:40|205437.2|205312.2|205482.5|205357.5|205487.1|205362.1|205437.2|205312.2|30
1731426470000|2024-11-12 15:47:50|205483|205358|205398.6|205348.6|205493.5|205391.7|205389.1|205339.1|33
1731426480000|2024-11-12 15:48:00|205400.2|205350.2|205411.8|205361.8|205411.8|205361.8|205392.6|205342.6|13
1731426490000|2024-11-12 15:48:10|205405.1|205355.1|205467.3|205342.3|205469.8|205372.6|205398.6|205319.4|23
1731426500000|2024-11-12 15:48:20|205459.2|205334.2|205465|205340|205469.7|205344.7|205455.8|205330.8|28
1731426510000|2024-11-12 15:48:30|205468.5|205343.5|205473.9|205348.9|205474|205349|205460.7|205335.7|24
1731426520000|2024-11-12 15:48:40|205474.9|205349.9|205469.9|205344.9|205474.9|205394|205423.8|205343.8|23
1731426530000|2024-11-12 15:48:50|205466.7|205341.7|205421.2|205371.2|205467.2|205377.9|205414.2|205340.4|25
1731426540000|2024-11-12 15:49:00|205419.4|205369.4|205433.2|205383.2|205473|205387.3|205419.1|205343.7|22
1731426550000|2024-11-12 15:49:10|205430.6|205380.6|205433.3|205383.3|205442.5|205392.5|205416.5|205366.5|25
1731426560000|2024-11-12 15:49:20|205436.8|205386.8|205436|205386|205440.8|205390.8|205431.1|205381.1|12
1731426570000|2024-11-12 15:49:30|205434.5|205384.5|205427|205377|205439.1|205389.1|205420.7|205370.7|22
1731426580000|2024-11-12 15:49:40|205423.4|205373.4|205428.2|205378.2|205428.2|205378.2|205423.4|205373.4|2
1731426590000|2024-11-12 15:49:50|205429.6|205379.6|205437.9|205387.9|205439.2|205389.2|205429.6|205379.6|13
1731426600000|2024-11-12 15:50:00|205439.4|205389.4|205442.1|205392.1|205447.7|205397.7|205436.1|205386.1|12
1731426610000|2024-11-12 15:50:10|205443.8|205393.8|205494|205444|205494|205444|205436.5|205386.5|20
1731426620000|2024-11-12 15:50:20|205487.3|205437.3|205516.7|205466.7|205531.1|205481.1|205478.7|205428.7|26
1731426630000|2024-11-12 15:50:30|205515.3|205465.3|205501.2|205451.2|205515.3|205465.3|205497.9|205447.9|16
1731426640000|2024-11-12 15:50:40|205503.3|205453.3|205521.6|205471.6|205528.8|205478.8|205503.3|205453.3|12
1731426650000|2024-11-12 15:50:50|205526.7|205476.7|205529.8|205479.8|205534.2|205484.2|205507.9|205457.9|32
1731426660000|2024-11-12 15:51:00|205536.1|205486.1|205570.1|205520.1|205578.9|205528.9|205500.1|205450.1|21
1731426670000|2024-11-12 15:51:10|205571.9|205521.9|205604.8|205554.8|205643.9|205562.2|205571.9|205498|18
1731426680000|2024-11-12 15:51:20|205604.7|205554.7|205632.7|205507.7|205633.2|205558.6|205580.6|205506.8|25
1731426690000|2024-11-12 15:51:30|205631.1|205506.1|205596.6|205546.6|205632.7|205554.6|205583.4|205506.1|21
1731426700000|2024-11-12 15:51:40|205596.7|205546.7|205596.6|205546.6|205599.8|205549.8|205583|205533|16
1731426710000|2024-11-12 15:51:50|205601.6|205551.6|205595.1|205545.1|205612.1|205562.1|205579.5|205529.5|20
1731426720000|2024-11-12 15:52:00|205601|205551|205600.3|205550.3|205601|205551|205595.2|205545.2|7
1731426730000|2024-11-12 15:52:10|205595.8|205545.8|205597.6|205547.6|205603.7|205553.7|205593.4|205543.4|9
1731426740000|2024-11-12 15:52:20|205595.6|205545.6|205659.5|205609.5|205661.7|205611.7|205591.3|205541.3|19
1731426750000|2024-11-12 15:52:30|205652|205602|205660.5|205610.5|205671.2|205621.2|205647.8|205597.8|26
1731426760000|2024-11-12 15:52:40|205658|205608|205669.8|205619.8|205669.8|205619.8|205638.8|205588.8|25
1731426770000|2024-11-12 15:52:50|205669.6|205619.6|205659.5|205609.5|205677.5|205627.5|205651.6|205601.6|24
1731426780000|2024-11-12 15:53:00|205659.7|205609.7|205668.2|205618.2|205668.2|205618.2|205651.8|205601.8|24
1731426790000|2024-11-12 15:53:10|205669.1|205619.1|205679.1|205629.1|205679.1|205629.1|205658.3|205608.3|19
1731426800000|2024-11-12 15:53:20|205675.9|205625.9|205692.7|205642.7|205700.4|205650.4|205658.2|205608.2|13
1731426810000|2024-11-12 15:53:30|205690.1|205640.1|205694.2|205644.2|205712|205662|205688.2|205638.2|23
1731426820000|2024-11-12 15:53:40|205696.5|205646.5|205698.1|205648.1|205704.7|205654.7|205694.3|205644.3|9
1731426830000|2024-11-12 15:53:50|205699.5|205649.5|205692.5|205642.5|205709.5|205659.5|205681.5|205631.5|25
1731426840000|2024-11-12 15:54:00|205692.3|205642.3|205709.6|205659.6|205712.1|205662.1|205689.6|205639.6|19
1731426850000|2024-11-12 15:54:10|205709.1|205659.1|205716.2|205666.2|205719.6|205669.6|205698.9|205648.9|19
1731426860000|2024-11-12 15:54:20|205711.4|205661.4|205707.7|205657.7|205713.5|205663.5|205703.4|205653.4|21
1731426870000|2024-11-12 15:54:30|205706.3|205656.3|205694.4|205644.4|205735.5|205685.5|205693.5|205643.5|28
1731426880000|2024-11-12 15:54:40|205681.4|205631.4|205668.9|205618.9|205684|205634|205649.6|205599.6|36
1731426890000|2024-11-12 15:54:50|205666.8|205616.8|205659.6|205609.6|205670|205620|205650.5|205600.5|29
1731426900000|2024-11-12 15:55:00|205638.5|205588.5|205641.2|205591.2|205641.2|205591.2|205596.9|205546.9|36
1731426910000|2024-11-12 15:55:10|205638.6|205588.6|205646.5|205596.5|205649.8|205599.8|205626.3|205576.3|23
1731426920000|2024-11-12 15:55:20|205645.2|205595.2|205584.8|205534.8|205645.2|205595.2|205553.2|205503.2|32
1731426930000|2024-11-12 15:55:30|205588.7|205538.7|205597.7|205547.7|205604.8|205554.8|205572|205522|30
1731426940000|2024-11-12 15:55:40|205597.2|205547.2|205586.2|205536.2|205603.3|205553.3|205566.1|205516.1|24
1731426950000|2024-11-12 15:55:50|205586.1|205536.1|205569|205519|205587.2|205537.2|205561.1|205511.1|23
1731426960000|2024-11-12 15:56:00|205570.3|205520.3|205426.2|205376.2|205570.4|205520.4|205423.6|205373.6|27
1731426970000|2024-11-12 15:56:10|205431|205381|205443.5|205393.5|205468.6|205418.6|205430.6|205380.6|34
1731426980000|2024-11-12 15:56:20|205442|205392|205447.5|205322.5|205482.1|205418.3|205437.8|205321.3|33
1731426990000|2024-11-12 15:56:30|205450.9|205325.9|205419.6|205369.6|205456.5|205378.1|205403.8|205324.9|31
1731427000000|2024-11-12 15:56:40|205413.6|205363.6|205395.2|205345.2|205417.9|205367.9|205373.7|205323.7|32
1731427010000|2024-11-12 15:56:50|205394|205344|205422.9|205372.9|205444.1|205394.1|205371.1|205321.1|35
1731427020000|2024-11-12 15:57:00|205425.8|205375.8|205429|205379|205433.3|205383.3|205424|205374|37
1731427030000|2024-11-12 15:57:10|205429.8|205379.8|205424.3|205374.3|205447.3|205397.3|205424.3|205374.3|35
1731427040000|2024-11-12 15:57:20|205420|205370|205432.9|205382.9|205443.8|205393.8|205420|205370|28
1731427050000|2024-11-12 15:57:30|205434.7|205384.7|205544.1|205419.1|205546.9|205445.3|205434.7|205384.7|32
1731427060000|2024-11-12 15:57:40|205546.8|205421.8|205556.9|205431.9|205568|205463.5|205513.5|205417.4|30
1731427070000|2024-11-12 15:57:50|205552.8|205427.8|205509.9|205384.9|205553.6|205428.6|205509.9|205384.9|26
1731427080000|2024-11-12 15:58:00|205501.5|205376.5|205517.1|205392.1|205540|205415|205490.5|205365.5|29
1731427090000|2024-11-12 15:58:10|205520.8|205395.8|205556.9|205431.9|205559.3|205434.3|205518.9|205393.9|25
1731427100000|2024-11-12 15:58:20|205567.4|205442.4|205501.2|205451.2|205567.4|205456.8|205495.4|205410.3|25
1731427110000|2024-11-12 15:58:30|205505.3|205455.3|205572.4|205447.4|205576|205455.3|205486.8|205403.5|29
1731427120000|2024-11-12 15:58:40|205571.9|205446.9|205562.9|205437.9|205575.2|205450.2|205537|205412|36
1731427130000|2024-11-12 15:58:50|205561.5|205436.5|205566.1|205441.1|205582|205457|205557.4|205432.4|31
1731427140000|2024-11-12 15:59:00|205567.2|205442.2|205600.5|205475.5|205602.6|205477.6|205567.2|205442.2|29
1731427150000|2024-11-12 15:59:10|205601.2|205476.2|205646.5|205596.5|205649.3|205599.3|205571.6|205475.2|22
1731427160000|2024-11-12 15:59:20|205646.7|205596.7|205652.1|205602.1|205657.1|205607.1|205639.1|205589.1|24
1731427170000|2024-11-12 15:59:30|205655.4|205605.4|205664.1|205614.1|205680.2|205630.2|205648.8|205598.8|35
1731427180000|2024-11-12 15:59:40|205664.6|205614.6|205618|205568|205688.2|205638.2|205618|205568|33
1731427190000|2024-11-12 15:59:50|205620.2|205570.2|205599|205549|205623.7|205573.7|205592.6|205542.6|31
1731427200000|2024-11-12 16:00:00|205580.1|205530.1|205565.5|205440.5|205616|205530.1|205556.4|205431.4|34
1731427210000|2024-11-12 16:00:10|205565.3|205440.3|205583.8|205458.8|205583.9|205458.9|205556|205431|34
1731427220000|2024-11-12 16:00:20|205583.5|205458.5|205542.9|205417.9|205618.7|205493.7|205532.7|205407.7|30
1731427230000|2024-11-12 16:00:30|205544.3|205419.3|205581|205456|205591.8|205466.8|205544.3|205419.3|24
1731427240000|2024-11-12 16:00:40|205578.3|205453.3|205621.5|205496.5|205638|205513|205570.8|205445.8|28
1731427250000|2024-11-12 16:00:50|205622.6|205497.6|205569.8|205444.8|205639.5|205514.5|205562.3|205437.3|31
1731427260000|2024-11-12 16:01:00|205569.5|205444.5|205530.5|205405.5|205569.5|205444.5|205522.3|205397.3|35
1731427270000|2024-11-12 16:01:10|205533.6|205408.6|205541.5|205416.5|205562.6|205437.6|205528|205403|27
1731427280000|2024-11-12 16:01:20|205540.5|205415.5|205543.2|205418.2|205543.9|205418.9|205524|205399|33
1731427290000|2024-11-12 16:01:30|205543.5|205418.5|205547.8|205422.8|205551.3|205426.3|205541.7|205416.7|20
1731427300000|2024-11-12 16:01:40|205550.5|205425.5|205539.5|205414.5|205551.3|205426.3|205538.5|205413.5|24
1731427310000|2024-11-12 16:01:50|205536.7|205411.7|205490.1|205440.1|205536.9|205451.2|205486.5|205399|35
1731427320000|2024-11-12 16:02:00|205485.6|205435.6|205529.5|205404.5|205529.5|205449.8|205475.2|205402.7|34
1731427330000|2024-11-12 16:02:10|205528.9|205403.9|205490.6|205365.6|205533.9|205408.9|205479.7|205354.7|33
1731427340000|2024-11-12 16:02:20|205497.4|205372.4|205483|205358|205497.4|205372.4|205475.9|205350.9|31
1731427350000|2024-11-12 16:02:30|205478.8|205353.8|205451.5|205326.5|205481.8|205356.8|205451.5|205326.5|32
1731427360000|2024-11-12 16:02:40|205444.6|205319.6|205435.5|205310.5|205452.6|205327.6|205408.2|205283.2|20
1731427370000|2024-11-12 16:02:50|205399.7|205274.7|205388.3|205263.3|205424.1|205299.1|205388.3|205263.3|15
1731427380000|2024-11-12 16:03:00|205387.2|205262.2|205346.3|205296.3|205401.5|205302.7|205343.2|205235.3|26
1731427390000|2024-11-12 16:03:10|205343.1|205293.1|205351.6|205301.6|205404.6|205319.5|205343.1|205261.6|22
1731427400000|2024-11-12 16:03:20|205387.2|205262.2|205387.3|205262.3|205390.9|205265.9|205385.7|205260.7|13
1731427410000|2024-11-12 16:03:30|205387.1|205262.1|205317.4|205267.4|205387.5|205304.7|205308.5|205258.5|27
1731427420000|2024-11-12 16:03:40|205314.1|205264.1|205317|205267|205318.4|205268.4|205297.3|205247.3|29
1731427430000|2024-11-12 16:03:50|205320.3|205270.3|205280.1|205230.1|205320.6|205270.6|205264.3|205214.3|29
1731427440000|2024-11-12 16:04:00|205276.4|205226.4|205391|205341|205391|205341|205276.4|205226.4|37
1731427450000|2024-11-12 16:04:10|205392.8|205342.8|205415.7|205365.7|205419.9|205369.9|205392.8|205342.8|23
1731427460000|2024-11-12 16:04:20|205410.9|205360.9|205430.7|205380.7|205436.6|205386.6|205392.6|205342.6|34
1731427470000|2024-11-12 16:04:30|205430.3|205380.3|205394.5|205344.5|205434.1|205384.1|205385.7|205335.7|27
1731427480000|2024-11-12 16:04:40|205396|205346|205328.9|205278.9|205398.3|205348.3|205318.8|205268.8|22
1731427490000|2024-11-12 16:04:50|205328.8|205278.8|205337|205287|205337|205287|205309.6|205259.6|18
1731427500000|2024-11-12 16:05:00|205341.5|205291.5|205455.8|205405.8|205455.8|205405.8|205336.9|205286.9|31
1731427510000|2024-11-12 16:05:10|205467|205417|205381.3|205331.3|205467.6|205417.6|205362.6|205312.6|33
1731427520000|2024-11-12 16:05:20|205381.6|205331.6|205364.3|205314.3|205384.3|205334.3|205364|205314|27
1731427530000|2024-11-12 16:05:30|205364.5|205314.5|205350.6|205300.6|205364.5|205314.5|205349.7|205299.7|14
1731427540000|2024-11-12 16:05:40|205352.8|205302.8|205353.7|205303.7|205354.7|205304.7|205348.9|205298.9|13
1731427550000|2024-11-12 16:05:50|205355.1|205305.1|205354|205304|205356.3|205306.3|205349|205299|13
1731427560000|2024-11-12 16:06:00|205354.5|205304.5|205444.9|205394.9|205452.9|205402.9|205354|205304|25
1731427570000|2024-11-12 16:06:10|205447.7|205397.7|205476.9|205426.9|205501.5|205451.5|205446.7|205396.7|35
1731427580000|2024-11-12 16:06:20|205482.4|205432.4|205491.8|205441.8|205508.2|205458.2|205477.5|205427.5|28
1731427590000|2024-11-12 16:06:30|205491.4|205441.4|205491.3|205441.3|205498.8|205448.8|205491.1|205441.1|15
1731427600000|2024-11-12 16:06:40|205491.1|205441.1|205491.8|205441.8|205526.4|205476.4|205489.2|205439.2|24
1731427610000|2024-11-12 16:06:50|205493.3|205443.3|205426.7|205376.7|205494.2|205444.2|205426.7|205376.7|20
1731427620000|2024-11-12 16:07:00|205437.6|205387.6|205431.8|205381.8|205437.6|205387.6|205424|205374|16
1731427630000|2024-11-12 16:07:10|205443.5|205393.5|205464.3|205414.3|205464.3|205414.3|205426.1|205376.1|14
1731427640000|2024-11-12 16:07:20|205461|205411|205443.3|205393.3|205469.2|205419.2|205430.8|205380.8|23
1731427650000|2024-11-12 16:07:30|205445|205395|205534|205409|205536.2|205416.8|205443.6|205393.6|22
1731427660000|2024-11-12 16:07:40|205533.4|205408.4|205516.5|205391.5|205537.5|205412.5|205511.2|205386.2|17
1731427670000|2024-11-12 16:07:50|205479.9|205429.9|205399.2|205349.2|205479.9|205429.9|205399.2|205349.2|22
1731427680000|2024-11-12 16:08:00|205395.9|205345.9|205371.6|205321.6|205403.7|205353.7|205352.4|205302.4|32
1731427690000|2024-11-12 16:08:10|205371.2|205321.2|205348.3|205298.3|205389.8|205339.8|205344|205294|34
1731427700000|2024-11-12 16:08:20|205350.4|205300.4|205404.6|205354.6|205419|205369|205341|205291|36
1731427710000|2024-11-12 16:08:30|205401.8|205351.8|205404.6|205354.6|205412.4|205362.4|205392.4|205342.4|17
1731427720000|2024-11-12 16:08:40|205408.2|205358.2|205392.9|205342.9|205419.2|205369.2|205387.9|205337.9|25
1731427730000|2024-11-12 16:08:50|205395.4|205345.4|205415.7|205365.7|205420.5|205370.5|205393.5|205343.5|14
1731427740000|2024-11-12 16:09:00|205412.6|205362.6|205452.6|205402.6|205458.7|205408.7|205412.6|205362.6|14
1731427750000|2024-11-12 16:09:10|205451.1|205401.1|205463.2|205413.2|205463.3|205413.3|205451.1|205401.1|14
1731427760000|2024-11-12 16:09:20|205454.8|205404.8|205510.6|205460.6|205521.8|205471.8|205453.7|205403.7|25
1731427770000|2024-11-12 16:09:30|205507.6|205457.6|205512.3|205462.3|205523.3|205473.3|205501.4|205451.4|32
1731427780000|2024-11-12 16:09:40|205515.7|205465.7|205513.3|205463.3|205521.5|205471.5|205510.2|205460.2|19
1731427790000|2024-11-12 16:09:50|205522|205472|205521.4|205471.4|205529.6|205479.6|205511.1|205461.1|34
1731427800000|2024-11-12 16:10:00|205521.7|205471.7|205594.8|205544.8|205616|205566|205519.9|205469.9|34
1731427810000|2024-11-12 16:10:10|205594.2|205544.2|205511.6|205461.6|205600.1|205550.1|205506.4|205456.4|33
1731427820000|2024-11-12 16:10:20|205509.4|205459.4|205492.6|205442.6|205521.7|205471.7|205484.4|205434.4|28
1731427830000|2024-11-12 16:10:30|205496|205446|205521.3|205471.3|205528.5|205478.5|205480.4|205430.4|26
1731427840000|2024-11-12 16:10:40|205521.5|205471.5|205573.9|205523.9|205579.1|205529.1|205517.1|205467.1|22
1731427850000|2024-11-12 16:10:50|205572.7|205522.7|205574.3|205524.3|205580.7|205530.7|205559.8|205509.8|20
1731427860000|2024-11-12 16:11:00|205564.5|205514.5|205550|205500|205576.8|205526.8|205550|205500|17
1731427870000|2024-11-12 16:11:10|205560.3|205510.3|205534.6|205484.6|205563.3|205513.3|205534.6|205484.6|32
1731427880000|2024-11-12 16:11:20|205530.8|205480.8|205544|205494|205544.7|205494.7|205520.7|205470.7|29
1731427890000|2024-11-12 16:11:30|205537.9|205487.9|205545.7|205495.7|205549.3|205499.3|205533.1|205483.1|29
1731427900000|2024-11-12 16:11:40|205545.6|205495.6|205537.6|205487.6|205545.8|205495.8|205528|205478|32
1731427910000|2024-11-12 16:11:50|205537.1|205487.1|205559.4|205509.4|205567.1|205517.1|205536.5|205486.5|17
1731427920000|2024-11-12 16:12:00|205557.4|205507.4|205633.3|205583.3|205633.3|205583.3|205557.4|205507.4|19
1731427930000|2024-11-12 16:12:10|205638.2|205588.2|205633.4|205583.4|205640.5|205590.5|205596.3|205546.3|38
1731427940000|2024-11-12 16:12:20|205639|205589|205635.1|205585.1|205644.7|205594.7|205629.1|205579.1|30
1731427950000|2024-11-12 16:12:30|205638.7|205588.7|205646.4|205596.4|205646.4|205596.4|205630.1|205580.1|19
1731427960000|2024-11-12 16:12:40|205651.4|205601.4|205630.9|205580.9|205653.2|205603.2|205616.7|205566.7|16
1731427970000|2024-11-12 16:12:50|205628.1|205578.1|205611.8|205561.8|205628.1|205578.1|205600.7|205550.7|17
1731427980000|2024-11-12 16:13:00|205614.2|205564.2|205611.8|205561.8|205615.1|205565.1|205607|205557|17
1731427990000|2024-11-12 16:13:10|205608.6|205558.6|205568.2|205518.2|205613.2|205563.2|205568.2|205518.2|25
1731428000000|2024-11-12 16:13:20|205574.8|205524.8|205514.6|205464.6|205574.8|205524.8|205514.6|205464.6|26
1731428010000|2024-11-12 16:13:30|205519.5|205469.5|205512.1|205462.1|205555|205505|205508.6|205458.6|31
1731428020000|2024-11-12 16:13:40|205513.8|205463.8|205510.9|205460.9|205513.8|205463.8|205509.4|205459.4|22
1731428030000|2024-11-12 16:13:50|205511.1|205461.1|205512.2|205462.2|205519.7|205469.7|205508|205458|22
1731428040000|2024-11-12 16:14:00|205512.1|205462.1|205518.3|205468.3|205518.6|205468.6|205508.9|205458.9|26
1731428050000|2024-11-12 16:14:10|205519.8|205469.8|205517|205467|205532.7|205482.7|205517|205467|24
1731428060000|2024-11-12 16:14:20|205519.4|205469.4|205519.3|205469.3|205519.6|205469.6|205515.4|205465.4|19
1731428070000|2024-11-12 16:14:30|205519.1|205469.1|205555.2|205505.2|205555.2|205505.2|205519.1|205469.1|16
1731428080000|2024-11-12 16:14:40|205551.3|205501.3|205507.6|205457.6|205551.3|205501.3|205503.6|205453.6|21
1731428090000|2024-11-12 16:14:50|205507.3|205457.3|205550.5|205500.5|205554.3|205504.3|205505.2|205455.2|18
1731428100000|2024-11-12 16:15:00|205550.3|205500.3|205545.3|205495.3|205553.6|205503.6|205545.3|205495.3|17
1731428110000|2024-11-12 16:15:10|205545|205495|205548.2|205498.2|205551.5|205501.5|205543.3|205493.3|8
1731428120000|2024-11-12 16:15:20|205547|205497|205554.7|205504.7|205557.6|205507.6|205547|205497|15
1731428130000|2024-11-12 16:15:30|205553.7|205503.7|205552|205502|205554.9|205504.9|205550.6|205500.6|7
1731428140000|2024-11-12 16:15:40|205552.5|205502.5|205551.6|205501.6|205553.5|205503.5|205551.6|205501.6|4
1731428150000|2024-11-12 16:15:50|205552.6|205502.6|205553.2|205503.2|205554.5|205504.5|205551.6|205501.6|5
1731428160000|2024-11-12 16:16:00|205551.7|205501.7|205508.2|205458.2|205553.6|205503.6|205506|205456|17
1731428170000|2024-11-12 16:16:10|205528.3|205478.3|205491.7|205441.7|205528.3|205478.3|205491.7|205441.7|14
1731428180000|2024-11-12 16:16:20|205496.5|205446.5|205510.7|205460.7|205510.7|205460.7|205491.7|205441.7|10
1731428190000|2024-11-12 16:16:30|205504.2|205454.2|205506.7|205456.7|205508|205458|205503.3|205453.3|8
1731428200000|2024-11-12 16:16:40|205508.7|205458.7|205550.6|205500.6|205572.1|205522.1|205507.4|205457.4|16
1731428210000|2024-11-12 16:16:50|205549.6|205499.6|205549.4|205499.4|205558|205508|205541.4|205491.4|26
1731428220000|2024-11-12 16:17:00|205548.2|205498.2|205495.7|205445.7|205554|205504|205494.7|205444.7|26
1731428230000|2024-11-12 16:17:10|205496.8|205446.8|205498.8|205448.8|205503.6|205453.6|205496.8|205446.8|10
1731428240000|2024-11-12 16:17:20|205497.8|205447.8|205463|205413|205497.8|205447.8|205460.4|205410.4|25
1731428250000|2024-11-12 16:17:30|205464|205414|205448.2|205398.2|205464|205414|205439.6|205389.6|23
1731428260000|2024-11-12 16:17:40|205446.1|205396.1|205453.1|205403.1|205462.8|205412.8|205442.3|205392.3|24
1731428270000|2024-11-12 16:17:50|205454.9|205404.9|205434.9|205384.9|205454.9|205404.9|205434.9|205384.9|13
1731428280000|2024-11-12 16:18:00|205431.2|205381.2|205466.7|205341.7|205476.7|205381.2|205431.2|205340.6|17
1731428290000|2024-11-12 16:18:10|205464|205339|205461.9|205336.9|205464|205339|205461.9|205336.9|2
1731428300000|2024-11-12 16:18:20|205460.6|205335.6|205425.3|205300.3|205460.6|205335.6|205376.9|205295.8|6
1731428310000|2024-11-12 16:18:30|205426.3|205301.3|205420.8|205295.8|205427.2|205302.2|205408|205283|25
1731428320000|2024-11-12 16:18:40|205418.8|205293.8|205377.7|205327.7|205422|205336.7|205377.7|205286.5|16
1731428330000|2024-11-12 16:18:50|205377.9|205327.9|205427.4|205377.4|205427.4|205377.4|205327.8|205277.8|24
1731428340000|2024-11-12 16:19:00|205433.4|205383.4|205455.7|205405.7|205521.3|205471.3|205422.1|205372.1|29
1731428350000|2024-11-12 16:19:10|205442.2|205392.2|205409.6|205359.6|205458.1|205408.1|205409.6|205359.6|33
1731428360000|2024-11-12 16:19:20|205411.1|205361.1|205388.6|205338.6|205418.5|205368.5|205380.6|205330.6|28
1731428370000|2024-11-12 16:19:30|205386.4|205336.4|205363.2|205313.2|205404.6|205338|205359.3|205275.5|28
1731428380000|2024-11-12 16:19:40|205352|205302|205322.4|205272.4|205352|205302|205295.3|205245.3|20
1731428390000|2024-11-12 16:19:50|205326.7|205276.7|205314.4|205264.4|205339.3|205289.3|205310.4|205260.4|31
1731428400000|2024-11-12 16:20:00|205318.6|205268.6|205368.8|205318.8|205369.8|205319.8|205312.9|205262.9|35
1731428410000|2024-11-12 16:20:10|205365.6|205315.6|205364.4|205314.4|205369.8|205319.8|205358.5|205308.5|23
1731428420000|2024-11-12 16:20:20|205362.8|205312.8|205376.8|205326.8|205389.3|205339.3|205362.8|205312.8|12
1731428430000|2024-11-12 16:20:30|205379.4|205329.4|205318.1|205268.1|205397.7|205347.7|205314.7|205264.7|30
1731428440000|2024-11-12 16:20:40|205318.6|205268.6|205320.7|205270.7|205327.5|205277.5|205309.3|205259.3|28
1731428450000|2024-11-12 16:20:50|205331.2|205281.2|205351.9|205301.9|205353.4|205303.4|205327.1|205277.1|33
1731428460000|2024-11-12 16:21:00|205350.2|205300.2|205344.5|205294.5|205356.3|205306.3|205338.1|205288.1|29
1731428470000|2024-11-12 16:21:10|205345.9|205295.9|205349.9|205299.9|205349.9|205299.9|205345.9|205295.9|6
1731428480000|2024-11-12 16:21:20|205345.2|205295.2|205352.2|205302.2|205356.1|205306.1|205345.2|205295.2|12
1731428490000|2024-11-12 16:21:30|205348|205298|205349.1|205299.1|205353.9|205303.9|205348|205298|20
1731428500000|2024-11-12 16:21:40|205351.7|205301.7|205338|205288|205351.7|205301.7|205334.9|205284.9|14
1731428510000|2024-11-12 16:21:50|205336.6|205286.6|205339.4|205289.4|205345.3|205295.3|205322.7|205272.7|17
1731428520000|2024-11-12 16:22:00|205340.4|205290.4|205363.9|205313.9|205365.3|205315.3|205326.8|205276.8|25
1731428530000|2024-11-12 16:22:10|205362.7|205312.7|205436.9|205386.9|205446.7|205396.7|205362.7|205312.7|33
1731428540000|2024-11-12 16:22:20|205402.1|205352.1|205376.3|205326.3|205403.9|205353.9|205372.8|205322.8|22
1731428550000|2024-11-12 16:22:30|205370.1|205320.1|205301.2|205251.2|205373.6|205323.6|205289.5|205239.5|18
1731428560000|2024-11-12 16:22:40|205284.6|205234.6|205313|205263|205327.4|205277.4|205273.3|205223.3|32
1731428570000|2024-11-12 16:22:50|205317.7|205267.7|205312.8|205262.8|205347.3|205297.3|205303.7|205253.7|32
1731428580000|2024-11-12 16:23:00|205308.5|205258.5|205311.7|205261.7|205321.2|205271.2|205301.3|205251.3|23
1731428590000|2024-11-12 16:23:10|205316.5|205266.5|205408.4|205358.4|205419.4|205369.4|205307.7|205257.7|36
1731428600000|2024-11-12 16:23:20|205408.6|205358.6|205407.3|205357.3|205421.3|205371.3|205399|205349|32
1731428610000|2024-11-12 16:23:30|205407.1|205357.1|205419.2|205369.2|205426.7|205376.7|205401.4|205351.4|36
1731428620000|2024-11-12 16:23:40|205414.6|205364.6|205404.8|205354.8|205415.9|205365.9|205389.9|205339.9|31
1731428630000|2024-11-12 16:23:50|205405.2|205355.2|205458.8|205408.8|205465.7|205415.7|205392.9|205342.9|21
1731428640000|2024-11-12 16:24:00|205467.6|205417.6|205459.5|205409.5|205467.6|205417.6|205444.7|205394.7|35
1731428650000|2024-11-12 16:24:10|205456.7|205406.7|205469.5|205419.5|205478.9|205428.9|205456.7|205406.7|26
1731428660000|2024-11-12 16:24:20|205469.9|205419.9|205459.2|205409.2|205476.9|205426.9|205436.9|205386.9|36
1731428670000|2024-11-12 16:24:30|205459.7|205409.7|205460.5|205410.5|205474.3|205424.3|205457|205407|26
1731428680000|2024-11-12 16:24:40|205461|205411|205477.5|205427.5|205479.7|205429.7|205455.3|205405.3|28
1731428690000|2024-11-12 16:24:50|205479.7|205429.7|205474.2|205424.2|205479.9|205429.9|205469.9|205419.9|29
1731428700000|2024-11-12 16:25:00|205477.5|205427.5|205446.8|205396.8|205490.5|205440.5|205434.8|205384.8|31
1731428710000|2024-11-12 16:25:10|205446.2|205396.2|205473.5|205423.5|205481.2|205431.2|205446.2|205396.2|36
1731428720000|2024-11-12 16:25:20|205474|205424|205487.6|205437.6|205493|205443|205474|205424|27
1731428730000|2024-11-12 16:25:30|205494.9|205444.9|205472.3|205422.3|205498.1|205448.1|205472.3|205422.3|30
1731428740000|2024-11-12 16:25:40|205480.3|205430.3|205478|205428|205481.9|205431.9|205461.1|205411.1|28
1731428750000|2024-11-12 16:25:50|205482.7|205432.7|205508|205458|205508|205458|205469.8|205419.8|28
1731428760000|2024-11-12 16:26:00|205512.8|205462.8|205476.7|205426.7|205514.3|205464.3|205476.7|205426.7|25
1731428770000|2024-11-12 16:26:10|205470.3|205420.3|205470|205420|205512.9|205424|205467|205381.7|27
1731428780000|2024-11-12 16:26:20|205464.9|205414.9|205512|205387|205516.8|205421.2|205464.9|205382.5|26
1731428790000|2024-11-12 16:26:30|205513|205388|205523|205398|205523|205424.5|205469|205384.5|31
1731428800000|2024-11-12 16:26:40|205523.2|205398.2|205477|205427|205526.5|205427.5|205474.7|205391.5|33
1731428810000|2024-11-12 16:26:50|205478|205428|205477.7|205427.7|205516.9|205428|205472.1|205390|22
1731428820000|2024-11-12 16:27:00|205477|205427|205476.2|205426.2|205480.5|205430.5|205468.5|205418.5|35
1731428830000|2024-11-12 16:27:10|205476.5|205426.5|205476.8|205426.8|205485|205435|205475.1|205425.1|29
1731428840000|2024-11-12 16:27:20|205480.5|205430.5|205473.7|205423.7|205480.5|205430.5|205465.8|205415.8|31
1731428850000|2024-11-12 16:27:30|205474|205424|205471.7|205421.7|205474.6|205424.6|205463.6|205413.6|29
1731428860000|2024-11-12 16:27:40|205471.2|205421.2|205480.4|205430.4|205480.4|205430.4|205455.5|205405.5|30
1731428870000|2024-11-12 16:27:50|205479.5|205429.5|205499.1|205449.1|205506.5|205456.5|205463.2|205413.2|38
1731428880000|2024-11-12 16:28:00|205498.3|205448.3|205554.2|205504.2|205560.1|205510.1|205494|205444|24
1731428890000|2024-11-12 16:28:10|205554|205504|205506.1|205456.1|205555.1|205505.1|205495.2|205445.2|29
1731428900000|2024-11-12 16:28:20|205510.8|205460.8|205505.9|205455.9|205516.1|205466.1|205495.7|205445.7|36
1731428910000|2024-11-12 16:28:30|205512.8|205462.8|205567.5|205517.5|205579.8|205529.8|205500.3|205450.3|34
1731428920000|2024-11-12 16:28:40|205566.5|205516.5|205562.5|205512.5|205568.2|205518.2|205551.4|205501.4|24
1731428930000|2024-11-12 16:28:50|205560.2|205510.2|205542.3|205492.3|205571.2|205521.2|205539.2|205489.2|27
1731428940000|2024-11-12 16:29:00|205543.7|205493.7|205559.6|205509.6|205562.9|205512.9|205541.2|205491.2|31
1731428950000|2024-11-12 16:29:10|205559.1|205509.1|205553.9|205503.9|205560.6|205510.6|205516.3|205466.3|28
1731428960000|2024-11-12 16:29:20|205549.4|205499.4|205523.9|205473.9|205549.4|205499.4|205518.9|205468.9|27
1731428970000|2024-11-12 16:29:30|205523.4|205473.4|205528|205478|205548.2|205498.2|205523.4|205473.4|24
1731428980000|2024-11-12 16:29:40|205531.5|205481.5|205557.4|205432.4|205570.9|205481.5|205525.3|205413.6|27
1731428990000|2024-11-12 16:29:50|205554.6|205429.6|205535.2|205485.2|205554.6|205485.2|205480.3|205422.3|23
1731429000000|2024-11-12 16:30:00|205529.4|205479.4|205586.9|205461.9|205588.1|205506.8|205524.3|205461.9|31
1731429010000|2024-11-12 16:30:10|205587.1|205462.1|205630.8|205505.8|205630.8|205546.7|205549.2|205462.1|32
1731429020000|2024-11-12 16:30:20|205630.5|205505.5|205592.9|205467.9|205630.5|205505.5|205587.1|205462.1|27
1731429030000|2024-11-12 16:30:30|205590.5|205465.5|205583.9|205458.9|205594.5|205469.5|205583.9|205458.9|19
1731429040000|2024-11-12 16:30:40|205583.2|205458.2|205562.1|205512.1|205599|205512.1|205562.1|205456.2|21
1731429050000|2024-11-12 16:30:50|205554|205504|205544.4|205419.4|205557.6|205507.6|205504.1|205419.4|26
1731429060000|2024-11-12 16:31:00|205543.3|205418.3|205429.5|205379.5|205543.3|205436.7|205396.6|205346.6|31
1731429070000|2024-11-12 16:31:10|205427.3|205377.3|205457.9|205407.9|205457.9|205407.9|205421.1|205371.1|22
1731429080000|2024-11-12 16:31:20|205468.5|205418.5|205520.4|205395.4|205534.4|205447.7|205468.5|205393.7|23
1731429090000|2024-11-12 16:31:30|205520.7|205395.7|205499.7|205374.7|205524.5|205399.5|205497.4|205372.4|14
1731429100000|2024-11-12 16:31:40|205505.9|205380.9|205505.1|205380.1|205513.7|205388.7|205497.9|205372.9|22
1731429110000|2024-11-12 16:31:50|205504.8|205379.8|205501.5|205376.5|205509.5|205384.5|205499.7|205374.7|19
1731429120000|2024-11-12 16:32:00|205500.6|205375.6|205513.6|205388.6|205523.4|205398.4|205500.6|205375.6|22
1731429130000|2024-11-12 16:32:10|205512.6|205387.6|205546.5|205421.5|205549.5|205424.5|205512.6|205387.6|19
1731429140000|2024-11-12 16:32:20|205542.9|205417.9|205555.2|205430.2|205555.3|205430.3|205541.9|205416.9|29
1731429150000|2024-11-12 16:32:30|205554.6|205429.6|205545.5|205420.5|205555.3|205430.3|205543.2|205418.2|23
1731429160000|2024-11-12 16:32:40|205546.2|205421.2|205562.9|205437.9|205574.6|205449.6|205546.2|205421.2|35
1731429170000|2024-11-12 16:32:50|205565.2|205440.2|205563.6|205438.6|205571.6|205446.6|205558.3|205433.3|25
1731429180000|2024-11-12 16:33:00|205567.2|205442.2|205526.3|205476.3|205587.6|205502.3|205502.6|205442.2|32
1731429190000|2024-11-12 16:33:10|205523.9|205473.9|205502.9|205452.9|205531.8|205481.8|205502.6|205452.6|24
1731429200000|2024-11-12 16:33:20|205509.7|205459.7|205515.2|205465.2|205521.7|205471.7|205499.8|205449.8|27
1731429210000|2024-11-12 16:33:30|205515.5|205465.5|205522|205472|205535.1|205485.1|205515.5|205465.5|22
1731429220000|2024-11-12 16:33:40|205527.5|205477.5|205551.8|205501.8|205566.3|205501.8|205524.9|205441.3|28
1731429230000|2024-11-12 16:33:50|205549.3|205499.3|205530.9|205480.9|205570.7|205499.6|205518.3|205436.8|27
1731429240000|2024-11-12 16:34:00|205525.7|205475.7|205564.1|205439.1|205572.3|205482|205523.5|205438.4|32
1731429250000|2024-11-12 16:34:10|205563.1|205438.1|205565.6|205440.6|205570.5|205445.5|205555.8|205430.8|32
1731429260000|2024-11-12 16:34:20|205576.6|205451.6|205572|205447|205593.1|205468.1|205572|205447|21
1731429270000|2024-11-12 16:34:30|205560.4|205435.4|205527.9|205477.9|205566.7|205483.3|205522.1|205435.4|30
1731429280000|2024-11-12 16:34:40|205528.6|205478.6|205541.5|205491.5|205548.3|205498.3|205526.2|205476.2|29
1731429290000|2024-11-12 16:34:50|205551.5|205501.5|205532.8|205482.8|205551.5|205501.5|205525.1|205475.1|25
1731429300000|2024-11-12 16:35:00|205528.5|205478.5|205565.5|205440.5|205567.6|205488.2|205525.9|205435.5|36
1731429310000|2024-11-12 16:35:10|205567.2|205442.2|205592.9|205467.9|205599.1|205474.1|205565.8|205440.8|26
1731429320000|2024-11-12 16:35:20|205591.5|205466.5|205598|205473|205603.4|205478.4|205590.1|205465.1|21
1731429330000|2024-11-12 16:35:30|205599.2|205474.2|205595.3|205545.3|205605.7|205546.3|205571.4|205474.2|31
1731429340000|2024-11-12 16:35:40|205596|205546|205557|205507|205596|205546|205556.6|205506.6|16
1731429350000|2024-11-12 16:35:50|205557.2|205507.2|205497.4|205447.4|205566.7|205516.7|205475.9|205425.9|29
1731429360000|2024-11-12 16:36:00|205491.4|205441.4|205475.8|205425.8|205491.4|205441.4|205475.1|205425.1|17
1731429370000|2024-11-12 16:36:10|205472.2|205422.2|205463.2|205413.2|205472.2|205422.2|205456|205406|26
1731429380000|2024-11-12 16:36:20|205464.4|205414.4|205471.9|205421.9|205471.9|205421.9|205461.5|205411.5|19
1731429390000|2024-11-12 16:36:30|205468.8|205418.8|205485.4|205435.4|205485.4|205435.4|205451.3|205401.3|30
1731429400000|2024-11-12 16:36:40|205487.3|205437.3|205536.8|205411.8|205536.8|205444.2|205481.1|205399.9|19
1731429410000|2024-11-12 16:36:50|205533.4|205408.4|205514.1|205389.1|205539.8|205414.8|205510.2|205385.2|18
1731429420000|2024-11-12 16:37:00|205500.1|205375.1|205524.2|205399.2|205531.5|205406.5|205492.8|205367.8|18
1731429430000|2024-11-12 16:37:10|205530.8|205405.8|205524.5|205399.5|205532.7|205407.7|205522.4|205397.4|10
1731429440000|2024-11-12 16:37:20|205532|205407|205517.7|205392.7|205532|205447.6|205486.2|205392.7|17
1731429450000|2024-11-12 16:37:30|205523.9|205398.9|205519.5|205394.5|205543.2|205418.2|205519.5|205394.5|17
1731429460000|2024-11-12 16:37:40|205517.1|205392.1|205536.8|205411.8|205540.5|205415.5|205517.1|205392.1|14
1731429470000|2024-11-12 16:37:50|205539.9|205414.9|205530.1|205405.1|205546.5|205421.5|205519|205394|20
1731429480000|2024-11-12 16:38:00|205522.9|205397.9|205532.2|205407.2|205534.4|205409.4|205519.4|205394.4|17
1731429490000|2024-11-12 16:38:10|205493.7|205443.7|205473|205423|205497.7|205447.7|205465.5|205415.5|28
1731429500000|2024-11-12 16:38:20|205476.3|205426.3|205490.5|205440.5|205504.8|205454.8|205469.1|205419.1|29
1731429510000|2024-11-12 16:38:30|205489.3|205439.3|205459.1|205409.1|205492.4|205442.4|205459.1|205409.1|22
1731429520000|2024-11-12 16:38:40|205465.7|205415.7|205462.3|205412.3|205467.4|205417.4|205461.1|205411.1|11
1731429530000|2024-11-12 16:38:50|205463.5|205413.5|205451.1|205401.1|205463.6|205413.6|205451.1|205401.1|16
1731429540000|2024-11-12 16:39:00|205453.9|205403.9|205430.5|205380.5|205456.2|205406.2|205428.9|205378.9|15
1731429550000|2024-11-12 16:39:10|205430.3|205380.3|205415.2|205365.2|205435|205385|205396|205346|26
1731429560000|2024-11-12 16:39:20|205422.1|205372.1|205442|205317|205465.5|205382.2|205408.1|205317|32
1731429570000|2024-11-12 16:39:30|205449.6|205324.6|205471.3|205346.3|205471.3|205346.3|205448.6|205323.6|22
1731429580000|2024-11-12 16:39:40|205463.6|205338.6|205439.8|205314.8|205470.8|205345.8|205438.1|205313.1|32
1731429590000|2024-11-12 16:39:50|205438.6|205313.6|205469.9|205344.9|205469.9|205344.9|205437.7|205312.7|27
1731429600000|2024-11-12 16:40:00|205474.4|205349.4|205482.2|205432.2|205497.1|205447.1|205435.6|205343.7|32
1731429610000|2024-11-12 16:40:10|205480.9|205430.9|205576.2|205526.2|205588.8|205538.8|205478.1|205428.1|31
1731429620000|2024-11-12 16:40:20|205573.8|205523.8|205556.5|205506.5|205586.1|205536.1|205549.9|205499.9|31
1731429630000|2024-11-12 16:40:30|205557.4|205507.4|205578.6|205528.6|205585|205535|205556.8|205506.8|31
1731429640000|2024-11-12 16:40:40|205579.9|205529.9|205560.4|205510.4|205588.8|205538.8|205558|205508|18
1731429650000|2024-11-12 16:40:50|205562.5|205512.5|205578.4|205528.4|205586.4|205536.4|205554.3|205504.3|29
1731429660000|2024-11-12 16:41:00|205580.4|205530.4|205589.1|205539.1|205589.1|205539.1|205568.2|205518.2|26
1731429670000|2024-11-12 16:41:10|205596.5|205546.5|205558.1|205508.1|205620.5|205570.5|205554.5|205504.5|34
1731429680000|2024-11-12 16:41:20|205579.3|205529.3|205577.6|205527.6|205596.6|205546.6|205562.8|205512.8|31
1731429690000|2024-11-12 16:41:30|205580.8|205530.8|205577.9|205527.9|205590.9|205540.9|205577.9|205527.9|19
1731429700000|2024-11-12 16:41:40|205576.3|205526.3|205586.8|205536.8|205593|205543|205552|205502|11
1731429710000|2024-11-12 16:41:50|205588.5|205538.5|205603.1|205553.1|205617.8|205567.8|205588.5|205538.5|22
1731429720000|2024-11-12 16:42:00|205611.6|205561.6|205679.9|205629.9|205706.3|205656.3|205603.4|205553.4|25
1731429730000|2024-11-12 16:42:10|205677.6|205627.6|205701.6|205651.6|205714.3|205664.3|205670.8|205620.8|32
1731429740000|2024-11-12 16:42:20|205703.2|205653.2|205699|205649|205706.7|205656.7|205695.1|205645.1|16
1731429750000|2024-11-12 16:42:30|205701.3|205651.3|205699.3|205649.3|205711.7|205661.7|205698.5|205648.5|20
1731429760000|2024-11-12 16:42:40|205696.8|205646.8|205711.5|205661.5|205713.5|205663.5|205685|205635|28
1731429770000|2024-11-12 16:42:50|205709|205659|205685.8|205635.8|205719|205669|205684.5|205634.5|23
1731429780000|2024-11-12 16:43:00|205691.1|205641.1|205700.8|205650.8|205709.4|205659.4|205691.1|205641.1|33
1731429790000|2024-11-12 16:43:10|205696.8|205646.8|205704|205654|205709.9|205659.9|205695.1|205645.1|35
1731429800000|2024-11-12 16:43:20|205705.9|205655.9|205676.9|205626.9|205709.5|205659.5|205676.9|205626.9|21
1731429810000|2024-11-12 16:43:30|205672.2|205622.2|205660.6|205610.6|205674.4|205624.4|205653.3|205603.3|32
1731429820000|2024-11-12 16:43:40|205667.4|205617.4|205686.9|205561.9|205695.5|205617.4|205632.1|205543.1|28
1731429830000|2024-11-12 16:43:50|205687.3|205562.3|205644.8|205519.8|205692.3|205570|205611.5|205511.4|28
1731429840000|2024-11-12 16:44:00|205645.1|205520.1|205595.3|205545.3|205651.6|205546.3|205589.5|205515.6|12
1731429850000|2024-11-12 16:44:10|205594.1|205544.1|205595.5|205545.5|205597.9|205547.9|205593|205543|14
1731429860000|2024-11-12 16:44:20|205594.8|205544.8|205636.2|205586.2|205686.1|205586.2|205592.8|205542.8|17
1731429870000|2024-11-12 16:44:30|205651.7|205526.7|205628.4|205578.4|205666.5|205582.7|205617.3|205526.3|23
1731429880000|2024-11-12 16:44:40|205645.7|205520.7|205628|205578|205662.5|205578|205604.6|205520.2|29
1731429890000|2024-11-12 16:44:50|205623.8|205573.8|205574|205524|205647.3|205597.3|205574|205524|32
1731429900000|2024-11-12 16:45:00|205573.7|205523.7|205567.3|205517.3|205579|205529|205566.3|205516.3|16
1731429910000|2024-11-12 16:45:10|205567.1|205517.1|205555|205505|205567.1|205517.1|205542.7|205492.7|16
1731429920000|2024-11-12 16:45:20|205559|205509|205586.7|205536.7|205592.8|205542.8|205554.7|205504.7|29
1731429930000|2024-11-12 16:45:30|205587.5|205537.5|205588.6|205538.6|205590.2|205540.2|205587.5|205537.5|11
1731429940000|2024-11-12 16:45:40|205587.3|205537.3|205597.3|205547.3|205598.6|205548.6|205582.1|205532.1|17
1731429950000|2024-11-12 16:45:50|205595.1|205545.1|205589.2|205539.2|205607.1|205557.1|205589.2|205539.2|28
1731429960000|2024-11-12 16:46:00|205590.4|205540.4|205678.8|205628.8|205678.8|205628.8|205588.2|205538.2|31
1731429970000|2024-11-12 16:46:10|205672.6|205622.6|205705.5|205655.5|205718.1|205668.1|205666.1|205616.1|33
1731429980000|2024-11-12 16:46:20|205708.9|205658.9|205693.3|205643.3|205714.6|205664.6|205689.8|205639.8|13
1731429990000|2024-11-12 16:46:30|205704.6|205654.6|205772.5|205722.5|205773.1|205723.1|205688.1|205638.1|19
1731430000000|2024-11-12 16:46:40|205769.5|205719.5|205763.9|205713.9|205805|205730.2|205760|205673|30
1731430010000|2024-11-12 16:46:50|205764.1|205714.1|205756.7|205706.7|205768.2|205718.2|205735.2|205685.2|33
1731430020000|2024-11-12 16:47:00|205756.5|205706.5|205748.3|205698.3|205800.8|205713.8|205747.9|205675.8|22
1731430030000|2024-11-12 16:47:10|205742|205692|205750.9|205700.9|205761.6|205711.6|205739.1|205689.1|21
1731430040000|2024-11-12 16:47:20|205751.1|205701.1|205756.4|205706.4|205764.3|205714.3|205738.7|205688.7|25
1731430050000|2024-11-12 16:47:30|205751.3|205701.3|205808.5|205758.5|205808.5|205758.5|205722.4|205672.4|27
1731430060000|2024-11-12 16:47:40|205802.4|205752.4|205803.2|205753.2|205805.4|205755.4|205790|205740|27
1731430070000|2024-11-12 16:47:50|205803.9|205753.9|205792.2|205742.2|205808|205758|205787.9|205737.9|34
1731430080000|2024-11-12 16:48:00|205790.2|205740.2|205763.6|205713.6|205824.1|205774.1|205762.8|205712.8|32
1731430090000|2024-11-12 16:48:10|205767.5|205717.5|205725.1|205675.1|205781.2|205717.5|205725.1|205651.9|27
1731430100000|2024-11-12 16:48:20|205715|205665|205717.4|205667.4|205754.3|205677.8|205690.4|205612.3|33
1731430110000|2024-11-12 16:48:30|205711.6|205661.6|205724.2|205674.2|205747.7|205690.3|205703.4|205612.8|33
1731430120000|2024-11-12 16:48:40|205725.3|205675.3|205741.6|205691.6|205779.6|205713.6|205723|205650.5|31
1731430130000|2024-11-12 16:48:50|205741.8|205691.8|205691.1|205641.1|205748.1|205698.1|205688.6|205638.6|37
1731430140000|2024-11-12 16:49:00|205695.8|205645.8|205662.1|205612.1|205723.3|205673.3|205660.8|205610.8|35
1731430150000|2024-11-12 16:49:10|205665.7|205615.7|205672.8|205622.8|205678.2|205628.2|205661.3|205611.3|18
1731430160000|2024-11-12 16:49:20|205671|205621|205717.4|205667.4|205720.2|205670.2|205663.3|205613.3|25
1731430170000|2024-11-12 16:49:30|205715.5|205665.5|205803.3|205753.3|205804.7|205754.7|205714.4|205664.4|22
1731430180000|2024-11-12 16:49:40|205802.4|205752.4|205841.1|205791.1|205843|205793|205787.3|205737.3|15
1731430190000|2024-11-12 16:49:50|205841.6|205791.6|205841.5|205791.5|205847.8|205797.8|205839.3|205789.3|13
1731430200000|2024-11-12 16:50:00|205843.5|205793.5|205841.6|205791.6|205843.7|205793.7|205839.7|205789.7|7
1731430210000|2024-11-12 16:50:10|205839.8|205789.8|205864.6|205739.6|205872.2|205789.8|205833.6|205738|9
1731430220000|2024-11-12 16:50:20|205871.2|205746.2|205822.6|205697.6|205871.2|205759.7|205781.6|205697.6|23
1731430230000|2024-11-12 16:50:30|205817|205692|205764|205714|205817|205748.7|205759.9|205692|22
1731430240000|2024-11-12 16:50:40|205754.1|205704.1|205756.3|205706.3|205759.4|205709.4|205724.9|205674.9|19
1731430250000|2024-11-12 16:50:50|205765|205715|205733.9|205608.9|205778.5|205715|205731.7|205606.7|23
1731430260000|2024-11-12 16:51:00|205730.9|205605.9|205708|205658|205745.4|205658|205705.5|205600|15
1731430270000|2024-11-12 16:51:10|205730.4|205605.4|205711|205661|205736.5|205661|205700.4|205605.4|11
1731430280000|2024-11-12 16:51:20|205710.5|205660.5|205713.8|205663.8|205763.3|205680.7|205710.5|205606|17
1731430290000|2024-11-12 16:51:30|205712.5|205662.5|205712.8|205662.8|205726.6|205676.6|205711.8|205661.8|28
1731430300000|2024-11-12 16:51:40|205719.1|205669.1|205680.4|205630.4|205719.1|205669.1|205657.9|205607.9|26
1731430310000|2024-11-12 16:51:50|205683.4|205633.4|205666.2|205616.2|205683.5|205633.5|205665.9|205615.9|22
1731430320000|2024-11-12 16:52:00|205668.2|205618.2|205718.7|205668.7|205725.2|205675.2|205668.2|205618.2|17
1731430330000|2024-11-12 16:52:10|205707.7|205657.7|205667.3|205617.3|205712.9|205662.9|205653.8|205603.8|25
1731430340000|2024-11-12 16:52:20|205665.2|205615.2|205633.9|205583.9|205667.9|205617.9|205631.7|205581.7|29
1731430350000|2024-11-12 16:52:30|205633.6|205583.6|205629.4|205579.4|205645.1|205595.1|205629.4|205579.4|23
1731430360000|2024-11-12 16:52:40|205627.7|205577.7|205601.2|205551.2|205630.2|205580.2|205590.6|205540.6|22
1731430370000|2024-11-12 16:52:50|205593.5|205543.5|205586.3|205536.3|205604.3|205554.3|205586.3|205536.3|30
1731430380000|2024-11-12 16:53:00|205586.1|205536.1|205598.4|205473.4|205598.6|205536.1|205532.7|205456.1|25
1731430390000|2024-11-12 16:53:10|205596|205471|205552.1|205502.1|205598.5|205506|205552.1|205471|9
1731430400000|2024-11-12 16:53:20|205553.5|205503.5|205597.6|205547.6|205604.1|205554.1|205549.1|205499.1|25
1731430410000|2024-11-12 16:53:30|205596.9|205546.9|205589.4|205539.4|205603.2|205553.2|205572|205522|26
1731430420000|2024-11-12 16:53:40|205593.9|205543.9|205548|205498|205593.9|205543.9|205537.3|205487.3|27
1731430430000|2024-11-12 16:53:50|205552.1|205502.1|205546.7|205496.7|205556.1|205506.1|205545.1|205495.1|36
1731430440000|2024-11-12 16:54:00|205546.6|205496.6|205609.1|205559.1|205622.1|205572.1|205546.6|205496.6|31
1731430450000|2024-11-12 16:54:10|205617.3|205567.3|205617.7|205567.7|205622.1|205572.1|205603.1|205553.1|31
1731430460000|2024-11-12 16:54:20|205619|205569|205620.8|205570.8|205632.2|205582.2|205614.7|205564.7|33
1731430470000|2024-11-12 16:54:30|205629|205579|205620.4|205570.4|205643|205593|205609.9|205559.9|28
1731430480000|2024-11-12 16:54:40|205621.1|205571.1|205617.9|205567.9|205626.3|205576.3|205610.4|205560.4|31
1731430490000|2024-11-12 16:54:50|205614.1|205564.1|205615.2|205565.2|205620.1|205570.1|205612|205562|11
1731430500000|2024-11-12 16:55:00|205627.7|205577.7|205654.8|205604.8|205654.8|205604.8|205604.1|205554.1|14
1731430510000|2024-11-12 16:55:10|205655.6|205605.6|205719.4|205669.4|205719.4|205669.4|205637.7|205587.7|19
1731430520000|2024-11-12 16:55:20|205711.7|205661.7|205703.4|205653.4|205726.8|205676.8|205698.8|205648.8|32
1731430530000|2024-11-12 16:55:30|205708.5|205658.5|205705.9|205655.9|205711.3|205661.3|205673.7|205623.7|30
1731430540000|2024-11-12 16:55:40|205715.4|205665.4|205717.4|205667.4|205721.5|205671.5|205710.6|205660.6|25
1731430550000|2024-11-12 16:55:50|205718.7|205668.7|205700.3|205650.3|205744.6|205694.6|205689.9|205639.9|27
1731430560000|2024-11-12 16:56:00|205694.6|205644.6|205724.2|205674.2|205725.4|205675.4|205694.6|205644.6|27
1731430570000|2024-11-12 16:56:10|205726.2|205676.2|205762.3|205712.3|205762.3|205712.3|205712.6|205662.6|29
1731430580000|2024-11-12 16:56:20|205756.4|205706.4|205756.2|205706.2|205776.4|205726.4|205754.4|205704.4|31
1731430590000|2024-11-12 16:56:30|205752.7|205702.7|205763.8|205713.8|205763.8|205713.8|205752.7|205702.7|25
1731430600000|2024-11-12 16:56:40|205760.9|205710.9|205753|205703|205763.7|205713.7|205743.1|205693.1|19
1731430610000|2024-11-12 16:56:50|205748.8|205698.8|205749.7|205699.7|205760.5|205710.5|205748.8|205698.8|20
1731430620000|2024-11-12 16:57:00|205749.9|205699.9|205764.6|205714.6|205767|205717|205735.5|205685.5|27
1731430630000|2024-11-12 16:57:10|205765.9|205715.9|205739.5|205689.5|205768.6|205718.6|205729.9|205679.9|29
1731430640000|2024-11-12 16:57:20|205742.4|205692.4|205740.1|205690.1|205750.3|205700.3|205737.6|205687.6|29
1731430650000|2024-11-12 16:57:30|205743.5|205693.5|205767.1|205717.1|205767.1|205717.1|205743.5|205693.5|26
1731430660000|2024-11-12 16:57:40|205764|205714|205740.5|205690.5|205769.4|205719.4|205729.3|205679.3|33
1731430670000|2024-11-12 16:57:50|205740.2|205690.2|205732.2|205682.2|205740.2|205690.2|205728.9|205678.9|21
1731430680000|2024-11-12 16:58:00|205737.7|205687.7|205746.1|205696.1|205754.1|205704.1|205731.9|205681.9|23
1731430690000|2024-11-12 16:58:10|205745.1|205695.1|205744.5|205694.5|205747.5|205697.5|205739.5|205689.5|31
1731430700000|2024-11-12 16:58:20|205743.6|205693.6|205746.6|205696.6|205747.6|205697.6|205741.4|205691.4|15
1731430710000|2024-11-12 16:58:30|205746.7|205696.7|205773.2|205723.2|205785.3|205735.3|205741.1|205691.1|29
1731430720000|2024-11-12 16:58:40|205771.3|205721.3|205832.2|205782.2|205838.3|205788.3|205771.3|205721.3|25
1731430730000|2024-11-12 16:58:50|205828.4|205778.4|205833|205783|205844.7|205794.7|205828.4|205778.4|21
1731430740000|2024-11-12 16:59:00|205830.6|205780.6|205838.3|205788.3|205840.3|205790.3|205828.4|205778.4|8
1731430750000|2024-11-12 16:59:10|205835.9|205785.9|205950.8|205900.8|205956|205906|205835.9|205785.9|22
1731430760000|2024-11-12 16:59:20|205942.6|205892.6|205958.7|205908.7|205980.5|205930.5|205942.1|205892.1|26
1731430770000|2024-11-12 16:59:30|205964.5|205914.5|205984.2|205934.2|205985.6|205935.6|205960|205910|25
1731430780000|2024-11-12 16:59:40|205990.3|205940.3|205995.8|205945.8|206002.9|205952.9|205989.1|205939.1|21
1731430790000|2024-11-12 16:59:50|205993.8|205943.8|205992.1|205942.1|205999.5|205949.5|205991.3|205941.3|17
1731430800000|2024-11-12 17:00:00|205992|205942|206055.5|206005.5|206060.2|206010.2|205986.6|205936.6|28
1731430810000|2024-11-12 17:00:10|206057.6|206007.6|206085.2|206035.2|206101.1|206051.1|206037.7|205987.7|24
1731430820000|2024-11-12 17:00:20|206072.5|206022.5|206096.3|206046.3|206100.7|206050.7|206055.6|206005.6|28
1731430830000|2024-11-12 17:00:30|206094.4|206044.4|206166.8|206041.8|206167.3|206087|206088.8|206038.8|25
1731430840000|2024-11-12 17:00:40|206167.2|206042.2|206237.3|206112.3|206239.3|206114.3|206167.2|206042.2|27
1731430850000|2024-11-12 17:00:50|206238|206113|206159.2|206109.2|206247.4|206125.7|206158.7|206095.5|28
1731430860000|2024-11-12 17:01:00|206158.3|206108.3|206175.5|206125.5|206195.2|206145.2|206158.3|206108.3|21
1731430870000|2024-11-12 17:01:10|206183.1|206133.1|206247.2|206197.2|206249.6|206199.6|206175.1|206125.1|24
1731430880000|2024-11-12 17:01:20|206255.9|206205.9|206285.8|206235.8|206305.6|206255.6|206246.6|206196.6|29
1731430890000|2024-11-12 17:01:30|206286|206236|206318.4|206268.4|206321.9|206271.9|206283.9|206233.9|24
1731430900000|2024-11-12 17:01:40|206327.5|206277.5|206231.9|206181.9|206327.5|206277.5|206230.3|206180.3|31
1731430910000|2024-11-12 17:01:50|206242.2|206192.2|206188.1|206138.1|206249.7|206199.7|206185.1|206135.1|34
1731430920000|2024-11-12 17:02:00|206187.7|206137.7|206174.7|206124.7|206204|206154|206164.4|206114.4|33
1731430930000|2024-11-12 17:02:10|206175.2|206125.2|206117.6|206067.6|206187.3|206137.3|206117.5|206067.5|31
1731430940000|2024-11-12 17:02:20|206118.2|206068.2|206194.3|206144.3|206194.3|206144.3|206116.3|206066.3|27
1731430950000|2024-11-12 17:02:30|206194.5|206144.5|206196.9|206146.9|206205.9|206155.9|206176.3|206126.3|20
1731430960000|2024-11-12 17:02:40|206197|206147|206191.5|206141.5|206219.7|206169.7|206181.4|206131.4|25
1731430970000|2024-11-12 17:02:50|206191.8|206141.8|206192.1|206142.1|206209.8|206159.8|206184.2|206134.2|19
1731430980000|2024-11-12 17:03:00|206192.4|206142.4|206228.3|206178.3|206232.2|206182.2|206180.4|206130.4|20
1731430990000|2024-11-12 17:03:10|206225|206175|206228.5|206178.5|206229.7|206179.7|206224.5|206174.5|6
1731431000000|2024-11-12 17:03:20|206225.4|206175.4|206202.7|206152.7|206225.4|206175.4|206193.9|206143.9|27
1731431010000|2024-11-12 17:03:30|206198|206148|206212.3|206162.3|206224.1|206174.1|206198|206148|19
1731431020000|2024-11-12 17:03:40|206208.8|206158.8|206202.5|206077.5|206210.2|206158.8|206172.7|206077.5|24
1731431030000|2024-11-12 17:03:50|206199.5|206074.5|206163.2|206113.2|206199.5|206117.4|206154|206074.5|27
1731431040000|2024-11-12 17:04:00|206165.4|206115.4|206156.7|206106.7|206165.4|206115.4|206131.8|206081.8|28
1731431050000|2024-11-12 17:04:10|206157.1|206107.1|206181.4|206131.4|206185.1|206135.1|206156.3|206106.3|17
1731431060000|2024-11-12 17:04:20|206186.6|206136.6|206184.5|206134.5|206190|206140|206181.9|206131.9|12
1731431070000|2024-11-12 17:04:30|206184.7|206134.7|206184.2|206134.2|206186.9|206136.9|206182.1|206132.1|14
1731431080000|2024-11-12 17:04:40|206184|206134|206155.5|206105.5|206186.5|206136.5|206147|206097|21
1731431090000|2024-11-12 17:04:50|206159.8|206109.8|206166.1|206116.1|206185.5|206135.5|206151.4|206101.4|26
1731431100000|2024-11-12 17:05:00|206170.7|206120.7|206211.6|206161.6|206264.4|206214.4|206163.3|206113.3|30
1731431110000|2024-11-12 17:05:10|206215.1|206165.1|206209.2|206159.2|206227.1|206177.1|206209.2|206159.2|10
1731431120000|2024-11-12 17:05:20|206211.4|206161.4|206244.4|206194.4|206244.4|206194.4|206209.6|206159.6|19
1731431130000|2024-11-12 17:05:30|206244.2|206194.2|206207.5|206157.5|206244.2|206194.2|206196.9|206146.9|25
1731431140000|2024-11-12 17:05:40|206203.8|206153.8|206213.1|206163.1|206213.1|206163.1|206202.4|206152.4|24
1731431150000|2024-11-12 17:05:50|206216.1|206166.1|206241.6|206191.6|206244|206194|206216.1|206166.1|17
1731431160000|2024-11-12 17:06:00|206247.1|206197.1|206304.6|206179.6|206305.7|206255.7|206247.1|206179.6|26
1731431170000|2024-11-12 17:06:10|206304.8|206179.8|206305.3|206255.3|206306.1|206255.3|206255.2|206163|33
1731431180000|2024-11-12 17:06:20|206307.8|206257.8|206212.7|206162.7|206308.1|206258.1|206202.9|206152.9|23
1731431190000|2024-11-12 17:06:30|206212|206162|206223.4|206173.4|206233|206183|206212|206162|23
1731431200000|2024-11-12 17:06:40|206226.7|206176.7|206234.8|206184.8|206236.9|206186.9|206223|206173|10
1731431210000|2024-11-12 17:06:50|206237.3|206187.3|206210|206160|206237.3|206187.3|206202.7|206152.7|24
1731431220000|2024-11-12 17:07:00|206211.3|206161.3|206215.8|206165.8|206246.5|206196.5|206211.3|206161.3|29
1731431230000|2024-11-12 17:07:10|206212.6|206162.6|206256.3|206206.3|206256.3|206206.3|206212.6|206162.6|10
1731431240000|2024-11-12 17:07:20|206258.6|206208.6|206235.5|206185.5|206269.3|206219.3|206223.6|206173.6|26
1731431250000|2024-11-12 17:07:30|206230.3|206180.3|206219.1|206169.1|206233.5|206183.5|206217.6|206167.6|9
1731431260000|2024-11-12 17:07:40|206219.3|206169.3|206221.3|206171.3|206241.2|206191.2|206216.2|206166.2|30
1731431270000|2024-11-12 17:07:50|206219|206169|206246.6|206196.6|206247.7|206197.7|206219|206169|7
1731431280000|2024-11-12 17:08:00|206247.8|206197.8|206250.4|206200.4|206251.5|206201.5|206246.1|206196.1|17
1731431290000|2024-11-12 17:08:10|206246.2|206196.2|206303.3|206253.3|206313.2|206263.2|206246.2|206196.2|26
1731431300000|2024-11-12 17:08:20|206300.1|206250.1|206317.2|206267.2|206335.3|206285.3|206290.7|206240.7|29
1731431310000|2024-11-12 17:08:30|206320.9|206270.9|206350.7|206225.7|206351|206274|206302.8|206225.7|21
1731431320000|2024-11-12 17:08:40|206350.9|206225.9|206331.8|206206.8|206350.9|206225.9|206295.2|206170.2|24
1731431330000|2024-11-12 17:08:50|206331.2|206206.2|206329.1|206204.1|206331.7|206206.7|206324.7|206199.7|22
1731431340000|2024-11-12 17:09:00|206328.8|206203.8|206276|206226|206328.8|206242.8|206267.5|206200.5|18
1731431350000|2024-11-12 17:09:10|206277.1|206227.1|206284.8|206234.8|206286.9|206236.9|206255.9|206205.9|22
1731431360000|2024-11-12 17:09:20|206281.8|206231.8|206277.7|206227.7|206281.8|206231.8|206270.5|206220.5|18
1731431370000|2024-11-12 17:09:30|206282.6|206232.6|206287|206237|206297.7|206247.7|206282.6|206232.6|18
1731431380000|2024-11-12 17:09:40|206284.2|206234.2|206286.2|206236.2|206286.2|206236.2|206284.1|206234.1|5
1731431390000|2024-11-12 17:09:50|206283|206233|206257.6|206207.6|206283|206233|206247.1|206197.1|9
1731431400000|2024-11-12 17:10:00|206265.7|206215.7|206262|206212|206265.7|206215.7|206251.3|206201.3|8
1731431410000|2024-11-12 17:10:10|206254.4|206204.4|206277.6|206227.6|206277.6|206227.6|206254.4|206204.4|12
1731431420000|2024-11-12 17:10:20|206277.1|206227.1|206269.8|206219.8|206284.1|206234.1|206261.8|206211.8|15
1731431430000|2024-11-12 17:10:30|206272.3|206222.3|206216.2|206166.2|206272.3|206222.3|206212.3|206162.3|11
1731431440000|2024-11-12 17:10:40|206216.7|206166.7|206209.9|206159.9|206226.6|206176.6|206208.2|206158.2|10
1731431450000|2024-11-12 17:10:50|206203.3|206153.3|206207.3|206157.3|206212.7|206162.7|206199.1|206149.1|11
1731431460000|2024-11-12 17:11:00|206211.3|206161.3|206220.3|206170.3|206225.5|206175.5|206208.9|206158.9|18
1731431470000|2024-11-12 17:11:10|206227.7|206177.7|206223|206173|206229.7|206179.7|206220.7|206170.7|11
1731431480000|2024-11-12 17:11:20|206229.7|206179.7|206220.8|206170.8|206229.7|206179.7|206217.2|206167.2|16
1731431490000|2024-11-12 17:11:30|206220.9|206170.9|206122|206072|206222.5|206172.5|206114.7|206064.7|29
1731431500000|2024-11-12 17:11:40|206120|206070|206108|206058|206134.8|206084.8|206096.7|206046.7|32
1731431510000|2024-11-12 17:11:50|206107.2|206057.2|206098.1|206048.1|206108.7|206058.7|206094.5|206044.5|11
1731431520000|2024-11-12 17:12:00|206104.3|206054.3|206104.3|206054.3|206113.9|206063.9|206094.2|206044.2|18
1731431530000|2024-11-12 17:12:10|206112.2|206062.2|206255.1|206205.1|206302.4|206252.4|206112.2|206062.2|32
1731431540000|2024-11-12 17:12:20|206259.3|206209.3|206260.3|206210.3|206266.7|206216.7|206230.6|206180.6|14
1731431550000|2024-11-12 17:12:30|206257.8|206207.8|206387.9|206337.9|206402.8|206352.8|206257.8|206207.8|25
1731431560000|2024-11-12 17:12:40|206390.8|206340.8|206381.6|206331.6|206396.2|206346.2|206340.2|206290.2|30
1731431570000|2024-11-12 17:12:50|206379|206329|206367.4|206317.4|206385.2|206335.2|206338.8|206288.8|20
1731431580000|2024-11-12 17:13:00|206372.4|206322.4|206330.6|206280.6|206377.5|206327.5|206322.7|206272.7|23
1731431590000|2024-11-12 17:13:10|206337.1|206287.1|206262.1|206212.1|206337.1|206287.1|206243.3|206193.3|31
1731431600000|2024-11-12 17:13:20|206257.7|206207.7|206289.3|206239.3|206298.4|206248.4|206257.7|206207.7|17
1731431610000|2024-11-12 17:13:30|206293.6|206243.6|206293.5|206243.5|206296.3|206246.3|206273.4|206223.4|27
1731431620000|2024-11-12 17:13:40|206293.6|206243.6|206235.8|206185.8|206293.6|206243.6|206235.8|206185.8|10
1731431630000|2024-11-12 17:13:50|206237.2|206187.2|206244.4|206194.4|206304|206254|206237.2|206187.2|29
1731431640000|2024-11-12 17:14:00|206238.6|206188.6|206240.4|206190.4|206245.1|206195.1|206225.6|206175.6|23
1731431650000|2024-11-12 17:14:10|206240.5|206190.5|206219.5|206169.5|206241.8|206191.8|206219.5|206169.5|23
1731431660000|2024-11-12 17:14:20|206219.9|206169.9|206222.3|206172.3|206230.7|206180.7|206219.5|206169.5|18
1731431670000|2024-11-12 17:14:30|206222.4|206172.4|206203.8|206153.8|206232.6|206182.6|206197.7|206147.7|31
1731431680000|2024-11-12 17:14:40|206184|206134|206191.4|206141.4|206204.2|206154.2|206177.7|206127.7|25
1731431690000|2024-11-12 17:14:50|206189.9|206139.9|206188.2|206138.2|206199.2|206149.2|206176.3|206126.3|24
1731431700000|2024-11-12 17:15:00|206184.2|206134.2|206225.8|206100.8|206233.3|206139.6|206184.2|206099.5|25
1731431710000|2024-11-12 17:15:10|206225.6|206100.6|206178.7|206128.7|206225.6|206132.4|206166.9|206090.6|23
1731431720000|2024-11-12 17:15:20|206181|206131|206189.7|206139.7|206189.7|206139.7|206180.5|206130.5|15
1731431730000|2024-11-12 17:15:30|206203.7|206153.7|206276.7|206226.7|206297.2|206247.2|206200.1|206150.1|24
1731431740000|2024-11-12 17:15:40|206274.8|206224.8|206306.5|206256.5|206310.9|206260.9|206268.6|206218.6|25
1731431750000|2024-11-12 17:15:50|206302.8|206252.8|206305.3|206255.3|206312|206262|206300.2|206250.2|24
1731431760000|2024-11-12 17:16:00|206306|206256|206307|206257|206309.4|206259.4|206305.2|206255.2|17
1731431770000|2024-11-12 17:16:10|206307.4|206257.4|206325.1|206275.1|206325.8|206275.8|206307.4|206257.4|20
1731431780000|2024-11-12 17:16:20|206322.8|206272.8|206323.1|206273.1|206326.9|206276.9|206318.6|206268.6|27
1731431790000|2024-11-12 17:16:30|206320.5|206270.5|206323.5|206273.5|206328.3|206278.3|206319.2|206269.2|28
1731431800000|2024-11-12 17:16:40|206325|206275|206273.7|206223.7|206325|206275|206273.7|206223.7|32
1731431810000|2024-11-12 17:16:50|206280.8|206230.8|206250.9|206200.9|206292.1|206242.1|206245.8|206195.8|30
1731431820000|2024-11-12 17:17:00|206251.2|206201.2|206182.1|206132.1|206258.1|206208.1|206177.6|206127.6|23
1731431830000|2024-11-12 17:17:10|206185.3|206135.3|206200.2|206150.2|206204.5|206154.5|206179.3|206129.3|25
1731431840000|2024-11-12 17:17:20|206200.5|206150.5|206233.5|206183.5|206240.5|206190.5|206200.2|206150.2|29
1731431850000|2024-11-12 17:17:30|206225.1|206175.1|206231.4|206181.4|206251.3|206201.3|206224.8|206174.8|25
1731431860000|2024-11-12 17:17:40|206236.2|206186.2|206232.8|206182.8|206240.4|206190.4|206227.2|206177.2|17
1731431870000|2024-11-12 17:17:50|206228|206178|206241.4|206191.4|206242.6|206192.6|206225.1|206175.1|23
1731431880000|2024-11-12 17:18:00|206241.8|206191.8|206216.4|206166.4|206241.8|206191.8|206216.4|206166.4|28
1731431890000|2024-11-12 17:18:10|206217|206167|206288.2|206238.2|206293.7|206243.7|206217|206167|26
1731431900000|2024-11-12 17:18:20|206291|206241|206244.8|206194.8|206314.9|206264.9|206244.8|206194.8|26
1731431910000|2024-11-12 17:18:30|206250.5|206200.5|206250.2|206200.2|206262.3|206200.5|206219.6|206133.6|20
1731431920000|2024-11-12 17:18:40|206240.5|206190.5|206251.7|206201.7|206256.5|206206.5|206232.1|206182.1|17
1731431930000|2024-11-12 17:18:50|206254|206204|206279.4|206229.4|206288.6|206238.6|206253.5|206203.5|17
1731431940000|2024-11-12 17:19:00|206280.6|206230.6|206240.5|206190.5|206284.3|206234.3|206225.7|206175.7|24
1731431950000|2024-11-12 17:19:10|206243.8|206193.8|206297.7|206247.7|206297.7|206247.7|206236|206186|27
1731431960000|2024-11-12 17:19:20|206288.3|206238.3|206288.7|206238.7|206301.9|206251.9|206278.4|206228.4|34
1731431970000|2024-11-12 17:19:30|206277.5|206227.5|206311.7|206186.7|206321.4|206240.8|206277.5|206180.5|30
1731431980000|2024-11-12 17:19:40|206310.4|206185.4|206275.1|206150.1|206311.4|206186.4|206275.1|206150.1|24
1731431990000|2024-11-12 17:19:50|206277.8|206152.8|206208.4|206158.4|206280.6|206167.5|206194.3|206144.3|27
1731432000000|2024-11-12 17:20:00|206196.6|206146.6|206210.9|206160.9|206210.9|206160.9|206196.6|206146.6|31
1731432010000|2024-11-12 17:20:10|206211.1|206161.1|206264|206139|206264|206161.1|206211.1|206121.1|26
1731432020000|2024-11-12 17:20:20|206264.6|206139.6|206295.2|206170.2|206301.4|206176.4|206264.3|206139.3|25
1731432030000|2024-11-12 17:20:30|206295|206170|206298.2|206173.2|206300.3|206175.3|206291.7|206166.7|15
1731432040000|2024-11-12 17:20:40|206302.4|206177.4|206296.7|206171.7|206306.6|206205.2|206255.2|206167.7|14
1731432050000|2024-11-12 17:20:50|206293.7|206168.7|206295|206170|206295|206170|206286.2|206161.2|32
1731432060000|2024-11-12 17:21:00|206297.3|206172.3|206283.3|206158.3|206314.9|206189.9|206282.7|206157.7|23
1731432070000|2024-11-12 17:21:10|206284|206159|206269.9|206144.9|206284|206159|206261|206136|21
1731432080000|2024-11-12 17:21:20|206274.3|206149.3|206265.6|206140.6|206277.3|206170.7|206220.7|206126|29
1731432090000|2024-11-12 17:21:30|206263.5|206138.5|206238.2|206188.2|206263.5|206191.9|206216.8|206138.5|24
1731432100000|2024-11-12 17:21:40|206237|206187|206263|206213|206271.6|206221.6|206237|206187|19
1731432110000|2024-11-12 17:21:50|206271.6|206221.6|206356.7|206306.7|206362.9|206312.9|206271.6|206221.6|25
1731432120000|2024-11-12 17:22:00|206361.1|206311.1|206320.3|206270.3|206363.5|206313.5|206318.4|206268.4|27
1731432130000|2024-11-12 17:22:10|206327.4|206277.4|206317.4|206267.4|206327.4|206277.4|206317.4|206267.4|12
1731432140000|2024-11-12 17:22:20|206319.7|206269.7|206310.1|206260.1|206325.4|206275.4|206303.8|206253.8|23
1731432150000|2024-11-12 17:22:30|206313|206263|206362|206312|206366|206316|206309.6|206259.6|26
1731432160000|2024-11-12 17:22:40|206359.5|206309.5|206458.1|206408.1|206461.3|206411.3|206351|206301|26
1731432170000|2024-11-12 17:22:50|206455.9|206405.9|206497.9|206447.9|206499|206449|206447.8|206397.8|14
1731432180000|2024-11-12 17:23:00|206501|206451|206464.4|206414.4|206501.1|206451.1|206442.3|206392.3|24
1731432190000|2024-11-12 17:23:10|206465.8|206415.8|206421.5|206371.5|206465.8|206415.8|206414.2|206364.2|26
1731432200000|2024-11-12 17:23:20|206421.7|206371.7|206412.2|206362.2|206456.4|206406.4|206409.7|206359.7|33
1731432210000|2024-11-12 17:23:30|206410.2|206360.2|206403.9|206353.9|206414.9|206364.9|206403|206353|17
1731432220000|2024-11-12 17:23:40|206413.8|206363.8|206415.8|206365.8|206417.5|206367.5|206399.2|206349.2|29
1731432230000|2024-11-12 17:23:50|206415.6|206365.6|206372.2|206322.2|206415.6|206365.6|206343.7|206293.7|21
1731432240000|2024-11-12 17:24:00|206369.2|206319.2|206375|206325|206401.7|206351.7|206369.2|206319.2|29
1731432250000|2024-11-12 17:24:10|206379.8|206329.8|206376.5|206326.5|206388.2|206338.2|206373.8|206323.8|28
1731432260000|2024-11-12 17:24:20|206381|206331|206374.9|206324.9|206403.1|206353.1|206368.4|206318.4|23
1731432270000|2024-11-12 17:24:30|206372|206322|206377.9|206327.9|206381.5|206331.5|206368|206318|23
1731432280000|2024-11-12 17:24:40|206378.1|206328.1|206365.1|206315.1|206378.5|206328.5|206360.8|206310.8|31
1731432290000|2024-11-12 17:24:50|206365|206315|206335.6|206285.6|206365.6|206315.6|206317.4|206267.4|30
1731432300000|2024-11-12 17:25:00|206331.6|206281.6|206337|206212|206339.6|206289.6|206285.5|206210.2|25
1731432310000|2024-11-12 17:25:10|206338.2|206213.2|206331.2|206206.2|206358.1|206233.1|206328.2|206203.2|19
1731432320000|2024-11-12 17:25:20|206328.6|206203.6|206269.8|206219.8|206330.7|206227.2|206263.5|206203.5|17
1731432330000|2024-11-12 17:25:30|206268.8|206218.8|206266.1|206216.1|206295.6|206245.6|206262.8|206212.8|23
1731432340000|2024-11-12 17:25:40|206268.7|206218.7|206245.7|206195.7|206270.8|206220.8|206245.7|206195.7|14
1731432350000|2024-11-12 17:25:50|206247.5|206197.5|206249.1|206199.1|206252.9|206202.9|206247.5|206197.5|3
1731432360000|2024-11-12 17:26:00|206247.9|206197.9|206274|206224|206287.8|206237.8|206247.9|206197.9|18
1731432370000|2024-11-12 17:26:10|206276.6|206226.6|206282.8|206232.8|206287.9|206237.9|206276.6|206226.6|15
1731432380000|2024-11-12 17:26:20|206280.4|206230.4|206273.2|206223.2|206283.1|206233.1|206272.5|206222.5|9
1731432390000|2024-11-12 17:26:30|206271.1|206221.1|206271.8|206221.8|206271.8|206221.8|206264.8|206214.8|17
1731432400000|2024-11-12 17:26:40|206268.4|206218.4|206265.5|206215.5|206278|206228|206263.2|206213.2|27
1731432410000|2024-11-12 17:26:50|206267.8|206217.8|206272.5|206222.5|206272.5|206222.5|206267.8|206217.8|16
1731432420000|2024-11-12 17:27:00|206271.7|206221.7|206270.5|206220.5|206274.7|206224.7|206270.5|206220.5|13
1731432430000|2024-11-12 17:27:10|206271|206221|206262.4|206212.4|206273.8|206223.8|206262.4|206212.4|10
1731432440000|2024-11-12 17:27:20|206259.8|206209.8|206278.5|206228.5|206287.1|206237.1|206259.8|206209.8|30
1731432450000|2024-11-12 17:27:30|206279.3|206229.3|206295.7|206245.7|206295.7|206245.7|206265.4|206215.4|20
1731432460000|2024-11-12 17:27:40|206298.2|206248.2|206347.6|206297.6|206350.1|206300.1|206298.2|206248.2|22
1731432470000|2024-11-12 17:27:50|206351.2|206301.2|206323.3|206273.3|206366.9|206316.9|206323.3|206273.3|15
1731432480000|2024-11-12 17:28:00|206325.4|206275.4|206339|206289|206355.7|206305.7|206300.8|206250.8|18
1731432490000|2024-11-12 17:28:10|206341|206291|206349.4|206299.4|206349.4|206299.4|206328.1|206278.1|14
1731432500000|2024-11-12 17:28:20|206347.5|206297.5|206375.2|206325.2|206377|206327|206347.5|206297.5|17
1731432510000|2024-11-12 17:28:30|206372.3|206322.3|206374.9|206324.9|206375.6|206325.6|206364.7|206314.7|14
1731432520000|2024-11-12 17:28:40|206376.2|206326.2|206364.2|206314.2|206376.4|206326.4|206358.5|206308.5|28
1731432530000|2024-11-12 17:28:50|206362|206312|206367|206317|206369.4|206319.4|206357.5|206307.5|23
1731432540000|2024-11-12 17:29:00|206368|206318|206341.1|206291.1|206368|206318|206336.8|206286.8|21
1731432550000|2024-11-12 17:29:10|206343.4|206293.4|206343.3|206293.3|206345|206295|206336.3|206286.3|17
1731432560000|2024-11-12 17:29:20|206343.2|206293.2|206340.8|206290.8|206348.1|206298.1|206338.9|206288.9|9
1731432570000|2024-11-12 17:29:30|206339.8|206289.8|206330.8|206280.8|206348.8|206298.8|206327.7|206277.7|27
1731432580000|2024-11-12 17:29:40|206330.5|206280.5|206322.5|206272.5|206337|206287|206321.5|206271.5|19
1731432590000|2024-11-12 17:29:50|206325.1|206275.1|206324|206274|206327.6|206277.6|206314.4|206264.4|15
1731432600000|2024-11-12 17:30:00|206324.3|206274.3|206353.9|206303.9|206354.3|206304.3|206324.3|206274.3|24
1731432610000|2024-11-12 17:30:10|206354.4|206304.4|206377.6|206327.6|206386.1|206336.1|206354.4|206304.4|24
1731432620000|2024-11-12 17:30:20|206378.6|206328.6|206395.8|206345.8|206403.7|206353.7|206378.6|206328.6|30
1731432630000|2024-11-12 17:30:30|206395.2|206345.2|206453.5|206403.5|206454.8|206404.8|206395.2|206345.2|36
1731432640000|2024-11-12 17:30:40|206457|206407|206476.8|206426.8|206483|206433|206455.4|206405.4|21
1731432650000|2024-11-12 17:30:50|206477.2|206427.2|206490|206440|206493.9|206443.9|206471.9|206421.9|26
1731432660000|2024-11-12 17:31:00|206493.9|206443.9|206486.7|206436.7|206525.8|206475.8|206484.9|206434.9|28
1731432670000|2024-11-12 17:31:10|206486.9|206436.9|206487.1|206437.1|206493.1|206443.1|206482|206432|20
1731432680000|2024-11-12 17:31:20|206492.2|206442.2|206490.2|206440.2|206492.2|206442.2|206487.6|206437.6|16
1731432690000|2024-11-12 17:31:30|206489.9|206439.9|206459.1|206409.1|206489.9|206439.9|206455.3|206405.3|21
1731432700000|2024-11-12 17:31:40|206459.4|206409.4|206476.8|206426.8|206495.1|206445.1|206432.4|206382.4|27
1731432710000|2024-11-12 17:31:50|206480.5|206430.5|206509.5|206459.5|206510|206460|206480|206430|22
1731432720000|2024-11-12 17:32:00|206507.7|206457.7|206508|206458|206515.2|206465.2|206501.6|206451.6|19
1731432730000|2024-11-12 17:32:10|206506.1|206456.1|206580.2|206530.2|206597.5|206547.5|206506.1|206456.1|21
1731432740000|2024-11-12 17:32:20|206574.7|206524.7|206589.2|206539.2|206592.5|206542.5|206571.1|206521.1|21
1731432750000|2024-11-12 17:32:30|206592.2|206542.2|206513.3|206463.3|206592.2|206542.2|206513.3|206463.3|30
1731432760000|2024-11-12 17:32:40|206502.6|206452.6|206475.3|206425.3|206535.6|206454.3|206473.3|206408.2|20
1731432770000|2024-11-12 17:32:50|206472.4|206422.4|206511.6|206461.6|206516.2|206466.2|206466.5|206416.5|28
1731432780000|2024-11-12 17:33:00|206511.5|206461.5|206509.1|206459.1|206514.1|206464.1|206503.4|206453.4|12
1731432790000|2024-11-12 17:33:10|206506.3|206456.3|206506.5|206456.5|206508.1|206458.1|206498.4|206448.4|13
1731432800000|2024-11-12 17:33:20|206506.6|206456.6|206504.3|206454.3|206506.6|206456.6|206501.9|206451.9|20
1731432810000|2024-11-12 17:33:30|206504.5|206454.5|206463.8|206413.8|206505.7|206455.7|206459.5|206409.5|27
1731432820000|2024-11-12 17:33:40|206456.4|206406.4|206452.4|206402.4|206463|206413|206452|206402|21
1731432830000|2024-11-12 17:33:50|206457.5|206407.5|206457.1|206407.1|206457.5|206407.5|206452.3|206402.3|10
1731432840000|2024-11-12 17:34:00|206459.8|206409.8|206459.1|206409.1|206459.8|206409.8|206453.8|206403.8|21
1731432850000|2024-11-12 17:34:10|206459.3|206409.3|206459|206409|206459.8|206409.8|206457.1|206407.1|25
1731432860000|2024-11-12 17:34:20|206459.1|206409.1|206422.2|206372.2|206459.8|206409.8|206412.6|206362.6|30
1731432870000|2024-11-12 17:34:30|206422.6|206372.6|206444.1|206394.1|206451.6|206401.6|206422.6|206372.6|25
1731432880000|2024-11-12 17:34:40|206447.3|206397.3|206491.3|206441.3|206491.3|206441.3|206434.3|206384.3|27
1731432890000|2024-11-12 17:34:50|206492.4|206442.4|206549.6|206499.6|206549.6|206499.6|206491.9|206441.9|31
1731432900000|2024-11-12 17:35:00|206560.4|206510.4|206565.1|206515.1|206589.4|206539.4|206558.9|206508.9|29
1731432910000|2024-11-12 17:35:10|206573.4|206523.4|206571|206521|206596.3|206546.3|206566.6|206516.6|25
1731432920000|2024-11-12 17:35:20|206571.5|206521.5|206601.2|206551.2|206610.6|206560.6|206571.5|206521.5|25
1731432930000|2024-11-12 17:35:30|206608.9|206558.9|206562.9|206512.9|206608.9|206558.9|206562.9|206512.9|15
1731432940000|2024-11-12 17:35:40|206568.5|206518.5|206560.2|206510.2|206574.8|206524.8|206560.2|206510.2|23
1731432950000|2024-11-12 17:35:50|206562.7|206512.7|206573.8|206523.8|206575|206525|206556.1|206506.1|25
1731432960000|2024-11-12 17:36:00|206575.2|206525.2|206570.8|206520.8|206575.2|206525.2|206544.5|206494.5|26
1731432970000|2024-11-12 17:36:10|206567.8|206517.8|206572.3|206522.3|206573.6|206523.6|206561.5|206511.5|24
1731432980000|2024-11-12 17:36:20|206565.9|206515.9|206602.5|206552.5|206605.2|206555.2|206560.7|206510.7|35
1731432990000|2024-11-12 17:36:30|206599.8|206549.8|206603.2|206553.2|206609.8|206559.8|206594.1|206544.1|13
1731433000000|2024-11-12 17:36:40|206603.3|206553.3|206605.1|206555.1|206615.7|206565.7|206603.3|206553.3|9
1731433010000|2024-11-12 17:36:50|206615.6|206565.6|206604.5|206554.5|206615.9|206565.9|206581.4|206531.4|21
1731433020000|2024-11-12 17:37:00|206613.1|206563.1|206594.8|206544.8|206622.4|206572.4|206593.1|206543.1|18
1731433030000|2024-11-12 17:37:10|206596|206546|206597.5|206547.5|206603.9|206553.9|206583.6|206533.6|11
1731433040000|2024-11-12 17:37:20|206597.7|206547.7|206595.7|206545.7|206597.9|206547.9|206595.7|206545.7|9
1731433050000|2024-11-12 17:37:30|206597.8|206547.8|206638|206588|206641.2|206591.2|206595.2|206545.2|14
1731433060000|2024-11-12 17:37:40|206635.3|206585.3|206550.6|206500.6|206635.3|206585.3|206548.8|206498.8|34
1731433070000|2024-11-12 17:37:50|206550.5|206500.5|206562.1|206512.1|206562.1|206512.1|206525.9|206475.9|23
1731433080000|2024-11-12 17:38:00|206559.2|206509.2|206576.2|206526.2|206578.1|206528.1|206552.7|206502.7|29
1731433090000|2024-11-12 17:38:10|206576.3|206526.3|206574.8|206524.8|206577.8|206527.8|206570.7|206520.7|30
1731433100000|2024-11-12 17:38:20|206574.6|206524.6|206566.5|206516.5|206574.6|206524.6|206561.8|206511.8|19
1731433110000|2024-11-12 17:38:30|206566.2|206516.2|206565.3|206515.3|206570|206520|206560.2|206510.2|25
1731433120000|2024-11-12 17:38:40|206565.5|206515.5|206559.8|206509.8|206580.6|206530.6|206535.3|206485.3|26
1731433130000|2024-11-12 17:38:50|206557.1|206507.1|206552.5|206502.5|206570.3|206520.3|206547.5|206497.5|23
1731433140000|2024-11-12 17:39:00|206548.2|206498.2|206472.3|206422.3|206549.2|206499.2|206464.6|206379.5|24
1731433150000|2024-11-12 17:39:10|206474|206424|206486.6|206436.6|206497|206447|206471.8|206421.8|21
1731433160000|2024-11-12 17:39:20|206525.6|206400.6|206496.3|206446.3|206536.1|206447.5|206491.7|206396.8|23
1731433170000|2024-11-12 17:39:30|206500|206450|206492.9|206442.9|206501.6|206451.6|206486.7|206436.7|14
1731433180000|2024-11-12 17:39:40|206488.8|206438.8|206516.1|206466.1|206524.6|206474.6|206485.7|206435.7|25
1731433190000|2024-11-12 17:39:50|206515.9|206465.9|206508.9|206458.9|206535.9|206485.9|206497.7|206447.7|27
1731433200000|2024-11-12 17:40:00|206505.2|206455.2|206543.3|206493.3|206543.3|206493.3|206505.2|206455.2|29
1731433210000|2024-11-12 17:40:10|206542.2|206492.2|206542.1|206492.1|206548.4|206498.4|206536.3|206486.3|20
1731433220000|2024-11-12 17:40:20|206542.3|206492.3|206528.3|206478.3|206542.3|206492.3|206527.6|206477.6|12
1731433230000|2024-11-12 17:40:30|206528.2|206478.2|206515.6|206465.6|206529.8|206479.8|206504.6|206454.6|20
1731433240000|2024-11-12 17:40:40|206515.3|206465.3|206493.6|206443.6|206515.4|206465.4|206493.6|206443.6|21
1731433250000|2024-11-12 17:40:50|206493.4|206443.4|206558.3|206433.3|206558.3|206467.9|206482|206393.9|24
1731433260000|2024-11-12 17:41:00|206536.2|206411.2|206569.2|206444.2|206569.5|206444.5|206531.8|206406.8|26
1731433270000|2024-11-12 17:41:10|206570.8|206445.8|206571.2|206521.2|206576.3|206526.3|206551.5|206445.8|29
1731433280000|2024-11-12 17:41:20|206571.5|206521.5|206574.1|206524.1|206584.1|206534.1|206571.4|206521.4|28
1731433290000|2024-11-12 17:41:30|206569.3|206519.3|206576.1|206526.1|206579.3|206529.3|206567.7|206517.7|17
1731433300000|2024-11-12 17:41:40|206575|206525|206577.4|206527.4|206584|206534|206575|206525|29
1731433310000|2024-11-12 17:41:50|206577.3|206527.3|206493.9|206443.9|206577.3|206527.3|206490.5|206440.5|21
1731433320000|2024-11-12 17:42:00|206476.5|206426.5|206480.8|206430.8|206495.5|206445.5|206471|206421|25
1731433330000|2024-11-12 17:42:10|206484.6|206434.6|206483.6|206433.6|206487.5|206437.5|206477.9|206427.9|25
1731433340000|2024-11-12 17:42:20|206483.5|206433.5|206459.7|206409.7|206490.3|206440.3|206459.7|206409.7|30
1731433350000|2024-11-12 17:42:30|206452.2|206402.2|206453.8|206403.8|206453.8|206403.8|206418.8|206368.8|17
1731433360000|2024-11-12 17:42:40|206453.6|206403.6|206478.3|206428.3|206486.7|206436.7|206445.2|206395.2|28
1731433370000|2024-11-12 17:42:50|206479.1|206429.1|206478.5|206428.5|206484.6|206434.6|206465.5|206415.5|31
1731433380000|2024-11-12 17:43:00|206473.9|206423.9|206487.3|206437.3|206494|206444|206468.7|206418.7|22
1731433390000|2024-11-12 17:43:10|206488.8|206438.8|206481.5|206431.5|206492.7|206442.7|206479.8|206429.8|17
1731433400000|2024-11-12 17:43:20|206494.5|206444.5|206483.7|206433.7|206494.5|206444.5|206482.8|206432.8|3
1731433410000|2024-11-12 17:43:30|206482.6|206432.6|206485.5|206435.5|206485.5|206435.5|206479.4|206429.4|8
1731433420000|2024-11-12 17:43:40|206483|206433|206491.5|206441.5|206515.2|206465.2|206483|206433|16
1731433430000|2024-11-12 17:43:50|206491.6|206441.6|206436.9|206386.9|206491.6|206441.6|206433.8|206383.8|18
1731433440000|2024-11-12 17:44:00|206431.4|206381.4|206435.2|206385.2|206440.1|206390.1|206423.7|206373.7|24
1731433450000|2024-11-12 17:44:10|206427.3|206377.3|206416.7|206366.7|206432.1|206382.1|206414.7|206364.7|26
1731433460000|2024-11-12 17:44:20|206416.1|206366.1|206414.1|206364.1|206419.4|206369.4|206411.2|206361.2|23
1731433470000|2024-11-12 17:44:30|206414.4|206364.4|206386.4|206336.4|206419.8|206369.8|206374.3|206324.3|28
1731433480000|2024-11-12 17:44:40|206390.4|206340.4|206424.8|206374.8|206427.9|206377.9|206385.6|206335.6|30
1731433490000|2024-11-12 17:44:50|206423.8|206373.8|206346.8|206296.8|206423.8|206373.8|206346.8|206296.8|17
1731433500000|2024-11-12 17:45:00|206347|206297|206351.8|206301.8|206361.9|206311.9|206338.9|206288.9|16
1731433510000|2024-11-12 17:45:10|206351.9|206301.9|206356.5|206306.5|206363|206313|206351.9|206301.9|12
1731433520000|2024-11-12 17:45:20|206350.8|206300.8|206350.2|206300.2|206356.4|206306.4|206350.2|206300.2|13
1731433530000|2024-11-12 17:45:30|206355.2|206305.2|206352.3|206302.3|206356|206306|206342.2|206292.2|18
1731433540000|2024-11-12 17:45:40|206347.6|206297.6|206356.2|206306.2|206369.6|206319.6|206346.8|206296.8|19
1731433550000|2024-11-12 17:45:50|206356.4|206306.4|206356.6|206306.6|206359.4|206309.4|206348.2|206298.2|23
1731433560000|2024-11-12 17:46:00|206354.6|206304.6|206319.2|206269.2|206354.6|206304.6|206307.1|206257.1|23
1731433570000|2024-11-12 17:46:10|206319.3|206269.3|206312.6|206262.6|206319.3|206269.3|206302.2|206252.2|9
1731433580000|2024-11-12 17:46:20|206316|206266|206302.9|206252.9|206316|206266|206296.5|206246.5|6
1731433590000|2024-11-12 17:46:30|206300|206250|206303.8|206253.8|206304.3|206254.3|206300|206250|16
1731433600000|2024-11-12 17:46:40|206311.5|206261.5|206304.3|206254.3|206311.5|206261.5|206304.1|206254.1|6
1731433610000|2024-11-12 17:46:50|206273.6|206223.6|206272|206222|206275.8|206225.8|206269.9|206219.9|18
1731433620000|2024-11-12 17:47:00|206274.1|206224.1|206270.7|206220.7|206284.5|206234.5|206266.6|206216.6|30
1731433630000|2024-11-12 17:47:10|206270.4|206220.4|206274.3|206224.3|206280.5|206230.5|206270.4|206220.4|24
1731433640000|2024-11-12 17:47:20|206276.1|206226.1|206301.1|206251.1|206361.7|206311.7|206274.1|206224.1|32
1731433650000|2024-11-12 17:47:30|206304.3|206254.3|206287.1|206237.1|206305.1|206255.1|206273.7|206223.7|24
1731433660000|2024-11-12 17:47:40|206286.8|206236.8|206290.1|206240.1|206291|206241|206281.2|206231.2|24
1731433670000|2024-11-12 17:47:50|206290.2|206240.2|206301.8|206251.8|206309.3|206259.3|206279.8|206229.8|17
1731433680000|2024-11-12 17:48:00|206299.2|206249.2|206272.8|206222.8|206309.5|206259.5|206272.6|206222.6|27
1731433690000|2024-11-12 17:48:10|206278.4|206228.4|206299.1|206249.1|206299.1|206249.1|206278.4|206228.4|12
1731433700000|2024-11-12 17:48:20|206299.4|206249.4|206305.8|206255.8|206309.9|206259.9|206297.2|206247.2|11
1731433710000|2024-11-12 17:48:30|206306.2|206256.2|206370|206320|206374.1|206324.1|206306|206256|26
1731433720000|2024-11-12 17:48:40|206372.2|206322.2|206374|206324|206398.4|206348.4|206356|206306|27
1731433730000|2024-11-12 17:48:50|206376.1|206326.1|206398.6|206348.6|206401.4|206351.4|206376.1|206326.1|30
1731433740000|2024-11-12 17:49:00|206399.2|206349.2|206427.5|206377.5|206433.7|206383.7|206395.9|206345.9|34
1731433750000|2024-11-12 17:49:10|206439|206389|206430|206380|206439|206389|206423.3|206373.3|18
1731433760000|2024-11-12 17:49:20|206430.8|206380.8|206461.9|206411.9|206466.8|206416.8|206426.5|206376.5|30
1731433770000|2024-11-12 17:49:30|206466.1|206416.1|206449.3|206399.3|206466.1|206416.1|206449.3|206399.3|21
1731433780000|2024-11-12 17:49:40|206445.9|206395.9|206403.5|206353.5|206453.3|206403.3|206403.5|206353.5|15
1731433790000|2024-11-12 17:49:50|206395.9|206345.9|206400|206350|206405.3|206355.3|206390.8|206340.8|15
1731433800000|2024-11-12 17:50:00|206403.4|206353.4|206404.9|206354.9|206413.2|206363.2|206396.2|206346.2|10
1731433810000|2024-11-12 17:50:10|206402.5|206352.5|206403.9|206353.9|206403.9|206353.9|206389.4|206339.4|7
1731433820000|2024-11-12 17:50:20|206401.9|206351.9|206442.8|206392.8|206442.8|206392.8|206398.7|206348.7|12
1731433830000|2024-11-12 17:50:30|206435.9|206385.9|206432.1|206382.1|206440.5|206390.5|206420.3|206370.3|24
1731433840000|2024-11-12 17:50:40|206429.8|206379.8|206433.5|206383.5|206445.9|206395.9|206429.8|206379.8|22
1731433850000|2024-11-12 17:50:50|206431.3|206381.3|206403.5|206353.5|206432|206382|206367.7|206317.7|19
1731433860000|2024-11-12 17:51:00|206404.8|206354.8|206379.5|206329.5|206404.8|206354.8|206362.8|206312.8|21
1731433870000|2024-11-12 17:51:10|206380.7|206330.7|206337.6|206287.6|206380.7|206330.7|206337.6|206287.6|17
1731433880000|2024-11-12 17:51:20|206337.4|206287.4|206323.6|206273.6|206363.2|206303|206313.9|206238.2|30
1731433890000|2024-11-12 17:51:30|206322.4|206272.4|206315.7|206265.7|206322.4|206272.4|206297.2|206247.2|19
1731433900000|2024-11-12 17:51:40|206314|206264|206269.9|206219.9|206318.8|206268.8|206269.9|206219.9|22
1731433910000|2024-11-12 17:51:50|206242.8|206192.8|206278.5|206153.5|206278.5|206199.8|206236.6|206153.5|28
1731433920000|2024-11-12 17:52:00|206284.6|206159.6|206234.8|206184.8|206307.1|206230.8|206230.1|206158.8|33
1731433930000|2024-11-12 17:52:10|206234.1|206184.1|206243.3|206193.3|206274.7|206204|206215.3|206149.7|33
1731433940000|2024-11-12 17:52:20|206244.1|206194.1|206229.3|206179.3|206280.5|206230.5|206229.3|206179.3|28
1731433950000|2024-11-12 17:52:30|206229.5|206179.5|206251|206201|206251.9|206201.9|206226.7|206176.7|23
1731433960000|2024-11-12 17:52:40|206248.4|206198.4|206250.3|206200.3|206250.5|206200.5|206224.8|206174.8|20
1731433970000|2024-11-12 17:52:50|206248.1|206198.1|206260.8|206210.8|206272|206222|206242.3|206192.3|18
1731433980000|2024-11-12 17:53:00|206263.7|206213.7|206312.3|206262.3|206312.9|206262.9|206263.7|206213.7|18
1731433990000|2024-11-12 17:53:10|206314|206264|206311.5|206261.5|206315|206265|206307.9|206257.9|17
1731434000000|2024-11-12 17:53:20|206307.8|206257.8|206268.7|206218.7|206312.5|206262.5|206253.9|206203.9|26
1731434010000|2024-11-12 17:53:30|206264.8|206214.8|206314.8|206264.8|206320.8|206270.8|206264.8|206214.8|25
1731434020000|2024-11-12 17:53:40|206318.5|206268.5|206318.8|206268.8|206318.8|206268.8|206308.8|206258.8|20
1731434030000|2024-11-12 17:53:50|206316.4|206266.4|206310.2|206260.2|206316.4|206266.4|206302.8|206252.8|18
1731434040000|2024-11-12 17:54:00|206317.8|206267.8|206310.5|206260.5|206319.4|206269.4|206304.5|206254.5|26
1731434050000|2024-11-12 17:54:10|206314.8|206264.8|206317.3|206267.3|206320.2|206270.2|206312.7|206262.7|11
1731434060000|2024-11-12 17:54:20|206312.7|206262.7|206319.7|206269.7|206325|206275|206307.1|206257.1|21
1731434070000|2024-11-12 17:54:30|206321.9|206271.9|206324|206274|206324.3|206274.3|206318.7|206268.7|16
1731434080000|2024-11-12 17:54:40|206324.1|206274.1|206319.6|206269.6|206324.1|206274.1|206303.8|206253.8|30
1731434090000|2024-11-12 17:54:50|206313.6|206263.6|206310.1|206260.1|206330.9|206280.9|206306.3|206256.3|33
1731434100000|2024-11-12 17:55:00|206309.9|206259.9|206321.8|206271.8|206326.1|206276.1|206305.8|206255.8|27
1731434110000|2024-11-12 17:55:10|206325.2|206275.2|206332|206282|206332|206282|206321.9|206271.9|27
1731434120000|2024-11-12 17:55:20|206329.1|206279.1|206343.6|206293.6|206348.9|206298.9|206329.1|206279.1|20
1731434130000|2024-11-12 17:55:30|206343.8|206293.8|206354.8|206304.8|206360.5|206310.5|206338.7|206288.7|18
1731434140000|2024-11-12 17:55:40|206354.9|206304.9|206350.1|206300.1|206362|206312|206349.9|206299.9|19
1731434150000|2024-11-12 17:55:50|206347.7|206297.7|206354.2|206304.2|206358.2|206308.2|206347|206297|13
1731434160000|2024-11-12 17:56:00|206354.4|206304.4|206359.2|206309.2|206363.6|206313.6|206350.6|206300.6|18
1731434170000|2024-11-12 17:56:10|206367.7|206317.7|206403|206353|206409.5|206359.5|206361.5|206311.5|17
1731434180000|2024-11-12 17:56:20|206402.8|206352.8|206427.3|206377.3|206435.4|206385.4|206402.8|206352.8|32
1731434190000|2024-11-12 17:56:30|206427|206377|206402|206352|206430.7|206380.7|206402|206352|26
1731434200000|2024-11-12 17:56:40|206401.8|206351.8|206440.6|206390.6|206447.2|206397.2|206401.8|206351.8|30
1731434210000|2024-11-12 17:56:50|206440.8|206390.8|206492.2|206442.2|206501.4|206451.4|206400.2|206350.2|27
1731434220000|2024-11-12 17:57:00|206493.8|206443.8|206490.2|206440.2|206496.4|206446.4|206490.2|206440.2|20
1731434230000|2024-11-12 17:57:10|206493.3|206443.3|206539|206489|206548.3|206498.3|206493.3|206443.3|33
1731434240000|2024-11-12 17:57:20|206541.4|206491.4|206537.3|206487.3|206561.7|206511.7|206532.9|206482.9|22
1731434250000|2024-11-12 17:57:30|206532.9|206482.9|206532.5|206482.5|206541|206491|206532.5|206482.5|7
1731434260000|2024-11-12 17:57:40|206535.6|206485.6|206572.7|206522.7|206577.7|206527.7|206532.5|206482.5|14
1731434270000|2024-11-12 17:57:50|206569.8|206519.8|206559.6|206509.6|206573.4|206523.4|206556.5|206506.5|18
1731434280000|2024-11-12 17:58:00|206556.8|206506.8|206538.6|206488.6|206569.2|206519.2|206538.6|206488.6|27
1731434290000|2024-11-12 17:58:10|206535.3|206485.3|206539.3|206489.3|206542.2|206492.2|206527.9|206477.9|19
1731434300000|2024-11-12 17:58:20|206536.7|206486.7|206478.9|206428.9|206537.5|206487.5|206466.9|206416.9|15
1731434310000|2024-11-12 17:58:30|206476.1|206426.1|206475.3|206425.3|206478.1|206428.1|206467.9|206417.9|26
1731434320000|2024-11-12 17:58:40|206473.5|206423.5|206494.4|206369.4|206494.4|206423.5|206450.5|206369.4|15
1731434330000|2024-11-12 17:58:50|206491.2|206366.2|206502|206377|206504.1|206379.1|206488.9|206363.9|18
1731434340000|2024-11-12 17:59:00|206500.1|206375.1|206500|206375|206502.1|206377.1|206490.6|206365.6|11
1731434350000|2024-11-12 17:59:10|206497.8|206372.8|206412.3|206362.3|206497.8|206414.9|206407.9|206357.9|19
1731434360000|2024-11-12 17:59:20|206411.6|206361.6|206423.9|206298.9|206446.1|206361.6|206366.3|206293.8|29
1731434370000|2024-11-12 17:59:30|206422.3|206297.3|206414.3|206289.3|206435.6|206310.6|206413.7|206288.7|26
1731434380000|2024-11-12 17:59:40|206463.2|206338.2|206461.2|206336.2|206472.3|206387.5|206420.9|206335.5|23
1731434390000|2024-11-12 17:59:50|206463.1|206338.1|206462|206337|206464.2|206339.2|206458.4|206333.4|8
1731434400000|2024-11-12 18:00:00|206464.8|206339.8|206460.5|206335.5|206467.4|206342.4|206457.6|206332.6|17
1731434410000|2024-11-12 18:00:10|206456.3|206331.3|206448.1|206323.1|206456.3|206331.3|206442.8|206317.8|7
1731434420000|2024-11-12 18:00:20|206450.6|206325.6|206458.7|206333.7|206460.3|206335.3|206448|206323|10
1731434430000|2024-11-12 18:00:30|206455.4|206330.4|206454.4|206329.4|206459.4|206334.4|206452.2|206327.2|6
1731434440000|2024-11-12 18:00:40|206451.4|206326.4|206411|206361|206475.2|206361|206390.6|206322.8|22
1731434450000|2024-11-12 18:00:50|206408|206358|206445.9|206320.9|206445.9|206358.9|206405.1|206320.9|9
1731434460000|2024-11-12 18:01:00|206443.3|206318.3|206432.4|206307.4|206443.3|206354.6|206399.6|206307.2|23
1731434470000|2024-11-12 18:01:10|206437.5|206312.5|206510.1|206385.1|206534.1|206449.9|206437.5|206312.5|35
1731434480000|2024-11-12 18:01:20|206510.7|206385.7|206511.7|206386.7|206528|206403|206508.4|206383.4|29
1731434490000|2024-11-12 18:01:30|206511.5|206386.5|206499.6|206449.6|206532|206482|206450.6|206386.5|20
1731434500000|2024-11-12 18:01:40|206496.2|206446.2|206451.7|206401.7|206499.6|206449.6|206451.7|206401.7|31
1731434510000|2024-11-12 18:01:50|206451.5|206401.5|206434.8|206384.8|206454|206404|206434|206384|31
1731434520000|2024-11-12 18:02:00|206434.3|206384.3|206364.3|206314.3|206434.3|206384.3|206364.3|206314.3|29
1731434530000|2024-11-12 18:02:10|206363.8|206313.8|206392|206342|206401.6|206351.6|206345.7|206295.7|30
1731434540000|2024-11-12 18:02:20|206392.5|206342.5|206388.9|206338.9|206398.3|206348.3|206382.2|206332.2|23
1731434550000|2024-11-12 18:02:30|206388.7|206338.7|206408.7|206358.7|206412.6|206362.6|206386.3|206336.3|10
1731434560000|2024-11-12 18:02:40|206399.9|206349.9|206394|206344|206399.9|206349.9|206393.6|206343.6|9
1731434570000|2024-11-12 18:02:50|206394.5|206344.5|206391.4|206341.4|206397.7|206347.7|206384.7|206334.7|12
1731434580000|2024-11-12 18:03:00|206389.9|206339.9|206295.2|206170.2|206396.8|206346.8|206253.2|206170.2|24
1731434590000|2024-11-12 18:03:10|206295.1|206170.1|206315.5|206190.5|206315.5|206190.5|206268.4|206143.4|31
1731434600000|2024-11-12 18:03:20|206313.4|206188.4|206253.6|206128.6|206317.1|206229.9|206207.5|206128.6|23
1731434610000|2024-11-12 18:03:30|206256|206131|206246.2|206196.2|206277.6|206217.2|206226.7|206131|22
1731434620000|2024-11-12 18:03:40|206248|206198|206238.5|206188.5|206248.6|206198.6|206233.1|206183.1|20
1731434630000|2024-11-12 18:03:50|206233|206183|206239.9|206189.9|206239.9|206189.9|206232.6|206182.6|9
1731434640000|2024-11-12 18:04:00|206240.1|206190.1|206237.1|206187.1|206243.1|206193.1|206234.5|206184.5|9
1731434650000|2024-11-12 18:04:10|206233.7|206183.7|206240.1|206190.1|206242.5|206192.5|206226.8|206176.8|13
1731434660000|2024-11-12 18:04:20|206259.7|206209.7|206205.1|206155.1|206282.5|206232.5|206205.1|206155.1|26
1731434670000|2024-11-12 18:04:30|206203.7|206153.7|206202|206152|206211.1|206161.1|206199.2|206149.2|20
1731434680000|2024-11-12 18:04:40|206204.8|206154.8|206167.1|206117.1|206232.5|206182.5|206160|206110|37
1731434690000|2024-11-12 18:04:50|206171.6|206121.6|206168.6|206118.6|206180.6|206130.6|206164|206114|26
1731434700000|2024-11-12 18:05:00|206165.2|206115.2|206158.4|206108.4|206168.6|206118.6|206141.9|206091.9|24
1731434710000|2024-11-12 18:05:10|206158.6|206108.6|206170.1|206120.1|206174.1|206124.1|206156|206106|19
1731434720000|2024-11-12 18:05:20|206173.2|206123.2|206170.6|206120.6|206176.9|206126.9|206164.8|206114.8|24
1731434730000|2024-11-12 18:05:30|206174.7|206124.7|206192.3|206142.3|206194.7|206144.7|206174.2|206124.2|14
1731434740000|2024-11-12 18:05:40|206191.5|206141.5|206100.1|206050.1|206191.5|206141.5|206050.4|206000.4|25
1731434750000|2024-11-12 18:05:50|206098.9|206048.9|206129.9|206079.9|206130.8|206080.8|206098.9|206048.9|17
1731434760000|2024-11-12 18:06:00|206130.6|206080.6|206123|206073|206133.2|206083.2|206120.3|206070.3|25
1731434770000|2024-11-12 18:06:10|206119.4|206069.4|206155.1|206105.1|206163.4|206113.4|206108.7|206058.7|22
1731434780000|2024-11-12 18:06:20|206157.7|206107.7|206090|206040|206157.7|206107.7|206089.2|206039.2|17
1731434790000|2024-11-12 18:06:30|206093.9|206043.9|206100.3|206050.3|206102|206052|206093.9|206043.9|7
1731434800000|2024-11-12 18:06:40|206100.4|206050.4|206102.5|206052.5|206102.8|206052.8|206100.4|206050.4|8
1731434810000|2024-11-12 18:06:50|206102.6|206052.6|206149.8|206099.8|206149.8|206099.8|206102.6|206052.6|22
1731434820000|2024-11-12 18:07:00|206146.8|206096.8|206121.9|206071.9|206147.2|206097.2|206106.8|206056.8|17
1731434830000|2024-11-12 18:07:10|206121.7|206071.7|206121.7|206071.7|206124.6|206074.6|206116.9|206066.9|9
1731434840000|2024-11-12 18:07:20|206116.6|206066.6|206117.7|206067.7|206117.7|206067.7|206115.5|206065.5|8
1731434850000|2024-11-12 18:07:30|206119.6|206069.6|206150.5|206100.5|206156.6|206106.6|206119.6|206069.6|16
1731434860000|2024-11-12 18:07:40|206150.4|206100.4|206106.9|206056.9|206154.5|206104.5|206106.9|206056.9|10
1731434870000|2024-11-12 18:07:50|206092.2|206042.2|206096.8|206046.8|206101.4|206051.4|206087.5|206037.5|28
1731434880000|2024-11-12 18:08:00|206096.9|206046.9|206092.2|206042.2|206102.5|206052.5|206091.9|206041.9|19
1731434890000|2024-11-12 18:08:10|206094.5|206044.5|206101.9|206051.9|206103.2|206053.2|206093.7|206043.7|23
1731434900000|2024-11-12 18:08:20|206102.1|206052.1|206102.1|206052.1|206102.3|206052.3|206092.8|206042.8|24
1731434910000|2024-11-12 18:08:30|206102.3|206052.3|206106.7|206056.7|206109.8|206059.8|206102.3|206052.3|20
1731434920000|2024-11-12 18:08:40|206106.8|206056.8|206104.4|206054.4|206109.2|206059.2|206097.5|206047.5|17
1731434930000|2024-11-12 18:08:50|206104.9|206054.9|206131.4|206081.4|206131.4|206081.4|206104.9|206054.9|27
1731434940000|2024-11-12 18:09:00|206131.5|206081.5|206100.6|206050.6|206134.3|206084.3|206100.1|206050.1|15
1731434950000|2024-11-12 18:09:10|206089|206039|205987.1|205937.1|206089|206039|205981.7|205931.7|29
1731434960000|2024-11-12 18:09:20|205987|205937|205979.2|205929.2|206001.9|205951.9|205971.2|205921.2|25
1731434970000|2024-11-12 18:09:30|205976.8|205926.8|205979.8|205929.8|205981.3|205931.3|205976.3|205926.3|15
1731434980000|2024-11-12 18:09:40|205975.7|205925.7|205919|205869|205976|205926|205919|205869|30
1731434990000|2024-11-12 18:09:50|205925.1|205875.1|205922.2|205872.2|205934.7|205884.7|205914.6|205864.6|25
1731435000000|2024-11-12 18:10:00|205922.3|205872.3|205918.9|205868.9|205925.9|205875.9|205908.5|205858.5|28
1731435010000|2024-11-12 18:10:10|205919.2|205869.2|205910.6|205860.6|205921.4|205871.4|205890.4|205840.4|35
1731435020000|2024-11-12 18:10:20|205909.6|205859.6|205883.8|205833.8|205917.8|205867.8|205858|205808|39
1731435030000|2024-11-12 18:10:30|205884.3|205834.3|205877.3|205827.3|205885.1|205835.1|205866.1|205816.1|31
1731435040000|2024-11-12 18:10:40|205882.4|205832.4|205929.9|205879.9|205929.9|205879.9|205860.7|205810.7|26
1731435050000|2024-11-12 18:10:50|205927.1|205877.1|205927.9|205877.9|205931|205881|205915.5|205865.5|22
1731435060000|2024-11-12 18:11:00|205925.9|205875.9|205915.1|205865.1|205935.4|205885.4|205908.7|205858.7|32
1731435070000|2024-11-12 18:11:10|205917.9|205867.9|205926.5|205876.5|205935.8|205885.8|205911.4|205861.4|32
1731435080000|2024-11-12 18:11:20|205924.1|205874.1|205890.9|205840.9|205929.8|205879.8|205890.9|205840.9|35
1731435090000|2024-11-12 18:11:30|205898.8|205848.8|205898.1|205848.1|205904.5|205854.5|205890.9|205840.9|23
1731435100000|2024-11-12 18:11:40|205898|205848|205913.7|205863.7|205932.1|205882.1|205898|205848|27
1731435110000|2024-11-12 18:11:50|205912.4|205862.4|205926.8|205876.8|205930.1|205880.1|205906.1|205856.1|16
1731435120000|2024-11-12 18:12:00|205920.9|205870.9|205912.1|205862.1|205920.9|205870.9|205900.2|205850.2|25
1731435130000|2024-11-12 18:12:10|205914.6|205864.6|205932.9|205882.9|205932.9|205882.9|205914.6|205864.6|11
1731435140000|2024-11-12 18:12:20|205929.8|205879.8|205919.6|205869.6|205934.4|205884.4|205917.1|205867.1|15
1731435150000|2024-11-12 18:12:30|205916.3|205866.3|205923.8|205873.8|205923.8|205873.8|205916.3|205866.3|10
1731435160000|2024-11-12 18:12:40|205920.3|205870.3|205950|205900|205954.2|205904.2|205920.3|205870.3|22
1731435170000|2024-11-12 18:12:50|205949.3|205899.3|205951|205901|205956|205906|205949.3|205899.3|5
1731435180000|2024-11-12 18:13:00|205954.8|205904.8|205960.4|205910.4|205960.4|205910.4|205954.8|205904.8|2
1731435190000|2024-11-12 18:13:10|205962.8|205912.8|205976.8|205926.8|205979.5|205929.5|205962.8|205912.8|19
1731435200000|2024-11-12 18:13:20|205976.3|205926.3|206023|205973|206037.1|205987.1|205973.2|205923.2|27
1731435210000|2024-11-12 18:13:30|206025.5|205975.5|206029.3|205979.3|206030|205980|206024.3|205974.3|16
1731435220000|2024-11-12 18:13:40|206029.4|205979.4|206016.7|205966.7|206031.5|205981.5|206014.7|205964.7|21
1731435230000|2024-11-12 18:13:50|206019.7|205969.7|206027.4|205977.4|206032.6|205982.6|206016.4|205966.4|28
1731435240000|2024-11-12 18:14:00|206027.2|205977.2|205990|205940|206028.9|205978.9|205981.1|205931.1|24
1731435250000|2024-11-12 18:14:10|205990.2|205940.2|205982.3|205932.3|206001|205951|205977.2|205927.2|24
1731435260000|2024-11-12 18:14:20|205981.7|205931.7|205986.1|205936.1|205986.1|205936.1|205980.4|205930.4|11
1731435270000|2024-11-12 18:14:30|205984.9|205934.9|205978.3|205928.3|205986.1|205936.1|205976.2|205926.2|19
1731435280000|2024-11-12 18:14:40|205984.5|205934.5|205982.9|205932.9|205984.7|205934.7|205972.9|205922.9|17
1731435290000|2024-11-12 18:14:50|205983.6|205933.6|205969.8|205919.8|205985.6|205935.6|205969.8|205919.8|19
1731435300000|2024-11-12 18:15:00|205981.5|205931.5|205954.9|205904.9|205981.5|205931.5|205912.1|205862.1|28
1731435310000|2024-11-12 18:15:10|205954.2|205904.2|205962.4|205912.4|205967|205917|205954.2|205904.2|9
1731435320000|2024-11-12 18:15:20|205960.3|205910.3|205970.2|205920.2|205984.2|205934.2|205958.8|205908.8|20
1731435330000|2024-11-12 18:15:30|205966.3|205916.3|205964.9|205914.9|205966.3|205916.3|205952.7|205902.7|6
1731435340000|2024-11-12 18:15:40|205969.1|205919.1|205969.1|205919.1|205969.1|205919.1|205969.1|205919.1|1
1731435350000|2024-11-12 18:15:50|205971.2|205921.2|205978|205928|205978|205928|205969.7|205919.7|11
1731435360000|2024-11-12 18:16:00|205972.2|205922.2|205974.9|205924.9|205983.6|205933.6|205972.2|205922.2|27
1731435370000|2024-11-12 18:16:10|205975.9|205925.9|206057.3|206007.3|206057.3|206007.3|205975.9|205925.9|34
1731435380000|2024-11-12 18:16:20|206054.6|206004.6|206009.4|205959.4|206055.3|206005.3|205997.6|205947.6|20
1731435390000|2024-11-12 18:16:30|206031.1|205981.1|206020.6|205970.6|206070.5|205989.5|206017.3|205940.6|30
1731435400000|2024-11-12 18:16:40|206019.5|205969.5|206029.1|205979.1|206031|205981|206009.1|205959.1|30
1731435410000|2024-11-12 18:16:50|206028.3|205978.3|206080.3|205955.3|206080.3|205987.7|206028.3|205953.7|19
1731435420000|2024-11-12 18:17:00|206082.3|205957.3|206057|206007|206082.3|206013.2|206041.1|205957.3|20
1731435430000|2024-11-12 18:17:10|206048.3|205998.3|206046.8|205996.8|206056.9|206006.9|206030.4|205980.4|25
1731435440000|2024-11-12 18:17:20|206044.3|205994.3|206058.8|206008.8|206064.5|206014.5|206044.3|205994.3|21
1731435450000|2024-11-12 18:17:30|206060.9|206010.9|206053.7|206003.7|206061.6|206011.6|206052.8|206002.8|14
1731435460000|2024-11-12 18:17:40|206053.8|206003.8|206053.2|206003.2|206060|206010|206052.3|206002.3|23
1731435470000|2024-11-12 18:17:50|206050.7|206000.7|206096|206046|206098.6|206048.6|206050.7|206000.7|27
1731435480000|2024-11-12 18:18:00|206103.9|206053.9|206114.2|206064.2|206117.9|206067.9|206096.6|206046.6|27
1731435490000|2024-11-12 18:18:10|206116.9|206066.9|206115.6|206065.6|206117.6|206067.6|206109.8|206059.8|17
1731435500000|2024-11-12 18:18:20|206115.7|206065.7|206205.1|206155.1|206212.8|206162.8|206115.7|206065.7|20
1731435510000|2024-11-12 18:18:30|206205.9|206155.9|206205.8|206155.8|206217.8|206167.8|206190.9|206140.9|25
1731435520000|2024-11-12 18:18:40|206200.1|206150.1|206243.6|206193.6|206243.6|206193.6|206190.3|206140.3|31
1731435530000|2024-11-12 18:18:50|206244.3|206194.3|206250.9|206200.9|206253.7|206203.7|206242.8|206192.8|26
1731435540000|2024-11-12 18:19:00|206246.9|206196.9|206208.7|206158.7|206246.9|206196.9|206208.7|206158.7|21
1731435550000|2024-11-12 18:19:10|206214.8|206164.8|206172.2|206122.2|206215.1|206165.1|206155.7|206073.6|23
1731435560000|2024-11-12 18:19:20|206173.2|206123.2|206150|206100|206213.3|206129.3|206150|206083.4|31
1731435570000|2024-11-12 18:19:30|206159.8|206109.8|206184.2|206059.2|206186.5|206114|206159.8|206049.5|11
1731435580000|2024-11-12 18:19:40|206188.8|206063.8|206184.1|206059.1|206188.8|206063.8|206183.9|206058.9|4
1731435590000|2024-11-12 18:19:50|206183.1|206058.1|206184.3|206059.3|206188.5|206063.5|206183.1|206058.1|5
1731435600000|2024-11-12 18:20:00|206183.2|206058.2|206144.7|206094.7|206183.2|206094.9|206144.7|206055.1|28
1731435610000|2024-11-12 18:20:10|206146.2|206096.2|206143.5|206093.5|206149.2|206099.2|206143.3|206093.3|21
1731435620000|2024-11-12 18:20:20|206143.3|206093.3|206137.4|206087.4|206149.7|206099.7|206129.3|206079.3|17
1731435630000|2024-11-12 18:20:30|206136.5|206086.5|206145.4|206095.4|206145.4|206095.4|206136.1|206086.1|30
1731435640000|2024-11-12 18:20:40|206145.6|206095.6|206143.6|206093.6|206147.4|206097.4|206143.6|206093.6|19
1731435650000|2024-11-12 18:20:50|206145.4|206095.4|206148.1|206098.1|206150.9|206100.9|206140.6|206090.6|26
1731435660000|2024-11-12 18:21:00|206148|206098|206150.6|206100.6|206150.6|206100.6|206145.9|206095.9|6
1731435670000|2024-11-12 18:21:10|206148|206098|206151.1|206101.1|206153.8|206103.8|206147.8|206097.8|14
1731435680000|2024-11-12 18:21:20|206148.2|206098.2|206113.3|205988.3|206151.6|206101.6|206076.6|205976|18
1731435690000|2024-11-12 18:21:30|206109.5|205984.5|206066.5|206016.5|206111.8|206025.7|206060.3|205980.1|29
1731435700000|2024-11-12 18:21:40|206066.8|206016.8|206118.7|205993.7|206119|206025.3|206065.7|205984.5|29
1731435710000|2024-11-12 18:21:50|206110.1|205985.1|206105.6|205980.6|206110.1|205985.1|206091.3|205966.3|31
1731435720000|2024-11-12 18:22:00|206102.3|205977.3|206045|205995|206104.7|205996.8|206045|205977|5
1731435730000|2024-11-12 18:22:10|206044.7|205994.7|206018.9|205968.9|206044.7|205994.7|206016.7|205966.7|28
1731435740000|2024-11-12 18:22:20|206019.1|205969.1|206116.7|206066.7|206134.9|206084.9|206018.7|205968.7|34
1731435750000|2024-11-12 18:22:30|206120.3|206070.3|206123.9|206073.9|206132.9|206082.9|206117.3|206067.3|25
1731435760000|2024-11-12 18:22:40|206123.7|206073.7|206134.2|206084.2|206146.2|206096.2|206123.7|206073.7|18
1731435770000|2024-11-12 18:22:50|206146.7|206096.7|206137.2|206087.2|206146.7|206096.7|206134.3|206084.3|10
1731435780000|2024-11-12 18:23:00|206134.3|206084.3|206137.8|206087.8|206145.9|206095.9|206134.3|206084.3|7
1731435790000|2024-11-12 18:23:10|206134.8|206084.8|206136.4|206086.4|206143.2|206093.2|206130.7|206080.7|16
1731435800000|2024-11-12 18:23:20|206136.7|206086.7|206137.9|206087.9|206145.9|206095.9|206129.3|206079.3|18
1731435810000|2024-11-12 18:23:30|206137.8|206087.8|206124.3|206074.3|206145.4|206095.4|206101.5|206051.5|14
1731435820000|2024-11-12 18:23:40|206124.1|206074.1|206129.3|206079.3|206129.3|206079.3|206117.9|206067.9|21
1731435830000|2024-11-12 18:23:50|206129.1|206079.1|206107.8|206057.8|206129.5|206079.5|206107.8|206057.8|17
1731435840000|2024-11-12 18:24:00|206107.9|206057.9|206123.5|206073.5|206123.5|206073.5|206106.4|206056.4|18
1731435850000|2024-11-12 18:24:10|206121.5|206071.5|206108.3|206058.3|206125.2|206075.2|206106.3|206056.3|18
1731435860000|2024-11-12 18:24:20|206108.6|206058.6|206101.9|206051.9|206108.6|206058.6|206101.9|206051.9|14
1731435870000|2024-11-12 18:24:30|206101.4|206051.4|206095|206045|206104.2|206054.2|206092.8|206042.8|8
1731435880000|2024-11-12 18:24:40|206095.1|206045.1|206077.5|206027.5|206095.3|206045.3|206075.8|206025.8|15
1731435890000|2024-11-12 18:24:50|206077.3|206027.3|206075.5|206025.5|206080.8|206030.8|206075|206025|10
1731435900000|2024-11-12 18:25:00|206073.5|206023.5|206075|206025|206075.8|206025.8|206073.1|206023.1|8
1731435910000|2024-11-12 18:25:10|206075.1|206025.1|206063.2|206013.2|206077.4|206027.4|206057.1|206007.1|17
1731435920000|2024-11-12 18:25:20|206063.4|206013.4|206059.2|206009.2|206063.4|206013.4|206059.2|206009.2|6
1731435930000|2024-11-12 18:25:30|206059.4|206009.4|206062.3|206012.3|206065.9|206015.9|206059.4|206009.4|9
1731435940000|2024-11-12 18:25:40|206060.6|206010.6|206060.9|206010.9|206060.9|206010.9|206056|206006|12
1731435950000|2024-11-12 18:25:50|206060.8|206010.8|206059.4|206009.4|206063|206013|206059.4|206009.4|4
1731435960000|2024-11-12 18:26:00|206075|206025|206046.7|205996.7|206092.6|206042.6|206046.7|205996.7|18
1731435970000|2024-11-12 18:26:10|206048.4|205998.4|206048.4|205998.4|206048.4|205998.4|206048.4|205998.4|1
1731435980000|2024-11-12 18:26:20|206050.1|206000.1|206017.8|205967.8|206050.1|206000.1|206017.8|205967.8|17
1731435990000|2024-11-12 18:26:30|206022.6|205972.6|205994.5|205944.5|206022.6|205972.6|205991.7|205941.7|13
1731436000000|2024-11-12 18:26:40|205993.6|205943.6|205992.9|205942.9|205994.6|205944.6|205962.7|205912.7|23
1731436010000|2024-11-12 18:26:50|205990.3|205940.3|205994.4|205944.4|205999.1|205949.1|205988.4|205938.4|24
1731436020000|2024-11-12 18:27:00|205994.7|205944.7|206012.9|205962.9|206012.9|205962.9|205994.7|205944.7|22
1731436030000|2024-11-12 18:27:10|206013.3|205963.3|206017.1|205967.1|206018|205968|206006.7|205956.7|16
1731436040000|2024-11-12 18:27:20|206021.8|205971.8|206037.6|205987.6|206037.6|205987.6|206016.5|205966.5|27
1731436050000|2024-11-12 18:27:30|206038.6|205988.6|206045.4|205995.4|206051.1|206001.1|206036.5|205986.5|20
1731436060000|2024-11-12 18:27:40|206053.9|206003.9|206061|206011|206064.7|206014.7|206052.4|206002.4|24
1731436070000|2024-11-12 18:27:50|206061.2|206011.2|206059.1|206009.1|206065.3|206015.3|206059|206009|21
1731436080000|2024-11-12 18:28:00|206060.2|206010.2|206033.7|205983.7|206063.5|206013.5|206033.7|205983.7|30
1731436090000|2024-11-12 18:28:10|206043.2|205993.2|206058|206008|206061.1|206011.1|206038.2|205988.2|32
1731436100000|2024-11-12 18:28:20|206058.1|206008.1|206059.7|206009.7|206063.5|206013.5|206056.9|206006.9|15
1731436110000|2024-11-12 18:28:30|206058.4|206008.4|206034.2|205984.2|206059.5|206009.5|206030.6|205980.6|30
1731436120000|2024-11-12 18:28:40|206044.1|205994.1|206038.2|205988.2|206044.1|205994.1|206020.2|205970.2|26
1731436130000|2024-11-12 18:28:50|206038.3|205988.3|205988.5|205938.5|206038.4|205988.4|205988.5|205938.5|23
1731436140000|2024-11-12 18:29:00|205991.4|205941.4|205970.5|205920.5|205991.4|205941.4|205958.6|205908.6|22
1731436150000|2024-11-12 18:29:10|205970.4|205920.4|205958.3|205908.3|205970.4|205920.4|205952.6|205902.6|13
1731436160000|2024-11-12 18:29:20|205956.5|205906.5|205965.3|205915.3|205966|205916|205956.5|205906.5|13
1731436170000|2024-11-12 18:29:30|205964|205914|205959.8|205909.8|205964|205914|205959.5|205909.5|9
1731436180000|2024-11-12 18:29:40|205964.1|205914.1|205958.2|205908.2|205964.1|205914.1|205954|205904|11
1731436190000|2024-11-12 18:29:50|205962.7|205912.7|205961.7|205911.7|205964.6|205914.6|205958.9|205908.9|23
1731436200000|2024-11-12 18:30:00|205960.2|205910.2|205956.9|205906.9|205964.2|205914.2|205955.9|205905.9|24
1731436210000|2024-11-12 18:30:10|205957.2|205907.2|205970.5|205920.5|205976.6|205926.6|205955|205905|13
1731436220000|2024-11-12 18:30:20|205999.2|205949.2|205969.8|205919.8|206000.4|205950.4|205969.8|205919.8|27
1731436230000|2024-11-12 18:30:30|205974.3|205924.3|206021.5|205971.5|206031.3|205981.3|205962.6|205912.6|19
1731436240000|2024-11-12 18:30:40|206022.3|205972.3|206083.7|206033.7|206083.7|206033.7|206016.9|205966.9|26
1731436250000|2024-11-12 18:30:50|206086.9|206036.9|206061.6|206011.6|206086.9|206036.9|206060.9|206010.9|20
1731436260000|2024-11-12 18:31:00|206061.8|206011.8|206069.1|206019.1|206082.7|206032.7|206061.8|206011.8|29
1731436270000|2024-11-12 18:31:10|206068.9|206018.9|206072|206022|206076.6|206026.6|206057.3|206007.3|27
1731436280000|2024-11-12 18:31:20|206069.4|206019.4|206072.6|206022.6|206074.8|206024.8|206069.4|206019.4|10
1731436290000|2024-11-12 18:31:30|206070.7|206020.7|206069.5|206019.5|206075.1|206025.1|206059|206009|11
1731436300000|2024-11-12 18:31:40|206068|206018|206071.7|206021.7|206071.7|206021.7|206059|206009|7
1731436310000|2024-11-12 18:31:50|206073.6|206023.6|206057.3|206007.3|206074.4|206024.4|206055.9|206005.9|15
1731436320000|2024-11-12 18:32:00|206057|206007|206009.4|205959.4|206057|206007|206004|205954|27
1731436330000|2024-11-12 18:32:10|206004.6|205954.6|206005.7|205955.7|206011.2|205961.2|206003|205953|15
1731436340000|2024-11-12 18:32:20|206008|205958|205976.5|205926.5|206025.4|205975.4|205974|205924|31
1731436350000|2024-11-12 18:32:30|205973.3|205923.3|205972.1|205922.1|205987.1|205937.1|205958.4|205908.4|36
1731436360000|2024-11-12 18:32:40|205975.1|205925.1|205991.4|205941.4|205991.4|205941.4|205962.3|205912.3|27
1731436370000|2024-11-12 18:32:50|205994.1|205944.1|205997.5|205947.5|205997.5|205947.5|205985.7|205935.7|10
1731436380000|2024-11-12 18:33:00|205994.9|205944.9|206002.4|205952.4|206002.5|205952.5|205994|205944|9
1731436390000|2024-11-12 18:33:10|206001.3|205951.3|205992|205942|206006.3|205956.3|205987.8|205937.8|23
1731436400000|2024-11-12 18:33:20|205992.3|205942.3|205988|205938|205999.8|205949.8|205986.7|205936.7|15
1731436410000|2024-11-12 18:33:30|205987.5|205937.5|205991.6|205941.6|205992.1|205942.1|205987.5|205937.5|19
1731436420000|2024-11-12 18:33:40|205991.8|205941.8|205958.8|205908.8|205991.8|205941.8|205953.2|205903.2|18
1731436430000|2024-11-12 18:33:50|205958.9|205908.9|205964|205914|205969.9|205919.9|205955.2|205905.2|17
1731436440000|2024-11-12 18:34:00|205964.5|205914.5|205978.6|205928.6|205980.8|205930.8|205957.2|205907.2|22
1731436450000|2024-11-12 18:34:10|205979.3|205929.3|205976.4|205926.4|205979.3|205929.3|205975.4|205925.4|9
1731436460000|2024-11-12 18:34:20|205977.9|205927.9|205972.5|205922.5|205977.9|205927.9|205966.9|205916.9|17
1731436470000|2024-11-12 18:34:30|205966.9|205916.9|205959.6|205909.6|205972.6|205922.6|205958.6|205908.6|27
1731436480000|2024-11-12 18:34:40|205961.4|205911.4|205984.9|205934.9|205986.1|205936.1|205961.4|205911.4|25
1731436490000|2024-11-12 18:34:50|205987.1|205937.1|205975.8|205925.8|205988.3|205938.3|205970.5|205920.5|18
1731436500000|2024-11-12 18:35:00|205975.7|205925.7|205967.7|205917.7|205975.9|205925.9|205961.3|205911.3|23
1731436510000|2024-11-12 18:35:10|205965.6|205915.6|205963.1|205913.1|205965.6|205915.6|205957.9|205907.9|13
1731436520000|2024-11-12 18:35:20|205965.2|205915.2|205970.1|205920.1|205970.1|205920.1|205959.3|205909.3|11
1731436530000|2024-11-12 18:35:30|205969.2|205919.2|205949.5|205899.5|205969.2|205919.2|205943.5|205893.5|20
1731436540000|2024-11-12 18:35:40|205949.3|205899.3|205948.3|205898.3|205949.8|205899.8|205943.4|205893.4|19
1731436550000|2024-11-12 18:35:50|205951.7|205901.7|205937|205887|205954.8|205904.8|205933|205883|23
1731436560000|2024-11-12 18:36:00|205936|205886|205932.5|205882.5|205937.4|205887.4|205928.4|205878.4|17
1731436570000|2024-11-12 18:36:10|205931.2|205881.2|205934.5|205884.5|205937.8|205887.8|205930.9|205880.9|19
1731436580000|2024-11-12 18:36:20|205932.6|205882.6|205931.7|205881.7|205933.5|205883.5|205931|205881|10
1731436590000|2024-11-12 18:36:30|205933.4|205883.4|205941.3|205891.3|205941.3|205891.3|205928.9|205878.9|12
1731436600000|2024-11-12 18:36:40|205943.3|205893.3|205912.6|205862.6|205955.3|205905.3|205907.4|205857.4|13
1731436610000|2024-11-12 18:36:50|205912.8|205862.8|205915.9|205865.9|205921.4|205871.4|205908.2|205858.2|18
1731436620000|2024-11-12 18:37:00|205917.5|205867.5|205879.1|205829.1|205917.6|205867.6|205863.7|205813.7|12
1731436630000|2024-11-12 18:37:10|205870.7|205820.7|205906|205856|205910.7|205860.7|205870.7|205820.7|25
1731436640000|2024-11-12 18:37:20|205904.3|205854.3|205906.1|205856.1|205906.2|205856.2|205904.3|205854.3|7
1731436650000|2024-11-12 18:37:30|205905.5|205855.5|205915.4|205865.4|205916.1|205866.1|205901.3|205851.3|28
1731436660000|2024-11-12 18:37:40|205915.2|205865.2|205910.5|205860.5|205916.9|205866.9|205905.9|205855.9|29
1731436670000|2024-11-12 18:37:50|205910.6|205860.6|205913.3|205863.3|205918.4|205868.4|205910.5|205860.5|27
1731436680000|2024-11-12 18:38:00|205913.4|205863.4|205923|205873|205923|205873|205912.4|205862.4|24
1731436690000|2024-11-12 18:38:10|205922.7|205872.7|205914.9|205864.9|205925.1|205875.1|205910.7|205860.7|37
1731436700000|2024-11-12 18:38:20|205915.6|205865.6|205904|205854|205919.2|205869.2|205903.7|205853.7|25
1731436710000|2024-11-12 18:38:30|205904.5|205854.5|205980.7|205930.7|205987.5|205937.5|205904|205854|28
1731436720000|2024-11-12 18:38:40|205988.1|205938.1|205991.5|205941.5|205998.9|205948.9|205980.6|205930.6|25
1731436730000|2024-11-12 18:38:50|205996.2|205946.2|205956.7|205906.7|206003.7|205953.7|205945.3|205895.3|24
1731436740000|2024-11-12 18:39:00|205960.5|205910.5|205962.4|205912.4|205966.1|205916.1|205960.5|205910.5|15
1731436750000|2024-11-12 18:39:10|205962.5|205912.5|205966.5|205916.5|205966.8|205916.8|205956|205906|26
1731436760000|2024-11-12 18:39:20|205966.3|205916.3|205950.1|205900.1|205966.3|205916.3|205947.7|205897.7|5
1731436770000|2024-11-12 18:39:30|205946.6|205896.6|205963.7|205913.7|205964.8|205914.8|205946.6|205896.6|17
1731436780000|2024-11-12 18:39:40|205956.7|205906.7|205951.4|205901.4|205956.7|205906.7|205950.9|205900.9|4
1731436790000|2024-11-12 18:39:50|205948.2|205898.2|205948|205898|205951.3|205901.3|205948|205898|3
1731436800000|2024-11-12 18:40:00|205951.7|205901.7|205949.8|205899.8|205954.7|205904.7|205947.3|205897.3|12
1731436810000|2024-11-12 18:40:10|205951.1|205901.1|205906.8|205856.8|205951.1|205901.1|205899.9|205849.9|24
1731436820000|2024-11-12 18:40:20|205913.6|205863.6|205957|205907|205960.3|205910.3|205906.8|205856.8|28
1731436830000|2024-11-12 18:40:30|205957.3|205907.3|205956.8|205906.8|205957.3|205907.3|205955.1|205905.1|6
1731436840000|2024-11-12 18:40:40|205956.1|205906.1|205991.6|205941.6|205991.9|205941.9|205954.1|205904.1|9
1731436850000|2024-11-12 18:40:50|205996.1|205946.1|205994.1|205944.1|206001.2|205951.2|205982.2|205932.2|29
1731436860000|2024-11-12 18:41:00|205994.6|205944.6|205997|205947|206003.2|205953.2|205992.1|205942.1|22
1731436870000|2024-11-12 18:41:10|205995.6|205945.6|205994.7|205944.7|206002.9|205952.9|205985.6|205935.6|22
1731436880000|2024-11-12 18:41:20|205993.6|205943.6|205990.4|205940.4|205994.7|205944.7|205990.4|205940.4|15
1731436890000|2024-11-12 18:41:30|205993.7|205943.7|206005.1|205955.1|206005.1|205955.1|205990|205940|22
1731436900000|2024-11-12 18:41:40|206002|205952|205993.3|205943.3|206002|205952|205973|205923|30
1731436910000|2024-11-12 18:41:50|205987.9|205937.9|206034.1|205984.1|206041.6|205991.6|205987.9|205937.9|19
1731436920000|2024-11-12 18:42:00|206036.1|205986.1|206036.3|205986.3|206036.3|205986.3|206034.3|205984.3|9
1731436930000|2024-11-12 18:42:10|206034.6|205984.6|206022.1|205972.1|206036.4|205986.4|206022.1|205972.1|16
1731436940000|2024-11-12 18:42:20|206025.7|205975.7|206036.8|205986.8|206046|205996|206021.6|205971.6|28
1731436950000|2024-11-12 18:42:30|206040.4|205990.4|206047.9|205997.9|206050.4|206000.4|206038.3|205988.3|15
1731436960000|2024-11-12 18:42:40|206045.9|205995.9|206051.4|206001.4|206056.3|206006.3|206044.3|205994.3|24
1731436970000|2024-11-12 18:42:50|206051.6|206001.6|206050.9|206000.9|206052.2|206002.2|206042.7|205992.7|18
1731436980000|2024-11-12 18:43:00|206050.7|206000.7|206041.9|205991.9|206054.8|206004.8|206033.8|205983.8|25
1731436990000|2024-11-12 18:43:10|206041.2|205991.2|206042.5|205992.5|206046.8|205996.8|206032.4|205982.4|23
1731437000000|2024-11-12 18:43:20|206040.2|205990.2|206039.2|205989.2|206047.7|205997.7|206030.6|205980.6|14
1731437010000|2024-11-12 18:43:30|206039.3|205989.3|206031|205981|206039.3|205989.3|206015.6|205965.6|10
1731437020000|2024-11-12 18:43:40|206029.1|205979.1|205994.7|205944.7|206029.1|205979.1|205990.3|205940.3|20
1731437030000|2024-11-12 18:43:50|205996.6|205946.6|206014.6|205964.6|206019.8|205969.8|205992.6|205942.6|29
1731437040000|2024-11-12 18:44:00|206014.1|205964.1|206032|205982|206043.8|205993.8|206013.3|205963.3|31
1731437050000|2024-11-12 18:44:10|206030.8|205980.8|206035.5|205985.5|206042.6|205992.6|206030.8|205980.8|27
1731437060000|2024-11-12 18:44:20|206036|205986|206009.1|205959.1|206049.1|205999.1|206008.3|205958.3|29
1731437070000|2024-11-12 18:44:30|206013.8|205963.8|206004.2|205954.2|206013.8|205963.8|206001.6|205951.6|10
1731437080000|2024-11-12 18:44:40|205996.3|205946.3|205995.4|205945.4|206000.2|205950.2|205993.8|205943.8|13
1731437090000|2024-11-12 18:44:50|205995.3|205945.3|205997.9|205947.9|205997.9|205947.9|205995.3|205945.3|10
1731437100000|2024-11-12 18:45:00|205995.7|205945.7|205995.1|205945.1|205997.2|205947.2|205994|205944|10
1731437110000|2024-11-12 18:45:10|205996.9|205946.9|206081.2|206031.2|206085.6|206035.6|205996.9|205946.9|23
1731437120000|2024-11-12 18:45:20|206074.7|206024.7|206068.2|206018.2|206089.2|206039.2|206060.8|206010.8|28
1731437130000|2024-11-12 18:45:30|206068.3|206018.3|206021.7|205971.7|206068.3|206018.3|206008.2|205958.2|27
1731437140000|2024-11-12 18:45:40|206021.8|205971.8|206090.1|206040.1|206102.3|206052.3|206021.8|205971.8|26
1731437150000|2024-11-12 18:45:50|206075.8|206025.8|206077.1|206027.1|206094.6|206044.6|206075.8|206025.8|21
1731437160000|2024-11-12 18:46:00|206075.3|206025.3|206082.6|206032.6|206082.6|206032.6|206074.9|206024.9|19
1731437170000|2024-11-12 18:46:10|206078.1|206028.1|206081.9|206031.9|206090.9|206040.9|206076.3|206026.3|21
1731437180000|2024-11-12 18:46:20|206079.5|206029.5|206091.8|206041.8|206091.8|206041.8|206076.4|206026.4|18
1731437190000|2024-11-12 18:46:30|206080.8|206030.8|206081.3|206031.3|206091.7|206041.7|206075.4|206025.4|20
1731437200000|2024-11-12 18:46:40|206076.8|206026.8|206196.5|206146.5|206196.5|206146.5|206076.8|206026.8|31
1731437210000|2024-11-12 18:46:50|206189.9|206139.9|206185.5|206135.5|206194.5|206144.5|206169.8|206119.8|23
1731437220000|2024-11-12 18:47:00|206185.9|206135.9|206210.8|206160.8|206212.4|206162.4|206164.3|206114.3|25
1731437230000|2024-11-12 18:47:10|206206.7|206156.7|206241.8|206191.8|206245.9|206195.9|206206.7|206156.7|30
1731437240000|2024-11-12 18:47:20|206244.7|206194.7|206246.1|206196.1|206251.1|206201.1|206214.3|206164.3|33
1731437250000|2024-11-12 18:47:30|206250.1|206200.1|206244.7|206194.7|206258.1|206208.1|206243.8|206193.8|18
1731437260000|2024-11-12 18:47:40|206242.5|206192.5|206230.1|206180.1|206245.5|206195.5|206225.7|206175.7|21
1731437270000|2024-11-12 18:47:50|206231.8|206181.8|206276.4|206226.4|206287.2|206237.2|206230.2|206180.2|27
1731437280000|2024-11-12 18:48:00|206277.4|206227.4|206254.6|206204.6|206280.2|206230.2|206254.4|206204.4|32
1731437290000|2024-11-12 18:48:10|206244.1|206194.1|206255.6|206205.6|206258.7|206208.7|206239.7|206189.7|30
1731437300000|2024-11-12 18:48:20|206255.5|206205.5|206277.7|206227.7|206285.2|206235.2|206254.3|206204.3|28
1731437310000|2024-11-12 18:48:30|206276.3|206226.3|206279.1|206229.1|206283.6|206233.6|206276.3|206226.3|20
1731437320000|2024-11-12 18:48:40|206281.9|206231.9|206275.4|206225.4|206282.1|206232.1|206272.3|206222.3|10
1731437330000|2024-11-12 18:48:50|206277.9|206227.9|206246.6|206196.6|206277.9|206227.9|206241.3|206191.3|23
1731437340000|2024-11-12 18:49:00|206246.1|206196.1|206239.7|206189.7|206246.1|206196.1|206227.6|206177.6|13
1731437350000|2024-11-12 18:49:10|206238.3|206188.3|206245.5|206195.5|206248.3|206198.3|206233.9|206183.9|19
1731437360000|2024-11-12 18:49:20|206245.8|206195.8|206248.3|206198.3|206250.7|206200.7|206245.4|206195.4|22
1731437370000|2024-11-12 18:49:30|206248.4|206198.4|206233.5|206183.5|206248.4|206198.4|206233.5|206183.5|16
1731437380000|2024-11-12 18:49:40|206233.1|206183.1|206231.2|206181.2|206235.7|206185.7|206227.8|206177.8|15
1731437390000|2024-11-12 18:49:50|206229.3|206179.3|206222.6|206172.6|206229.3|206179.3|206214.1|206164.1|27
1731437400000|2024-11-12 18:50:00|206218.5|206168.5|206180.3|206130.3|206218.5|206168.5|206159.1|206109.1|26
1731437410000|2024-11-12 18:50:10|206180.4|206130.4|206195.2|206145.2|206195.8|206145.8|206177.2|206127.2|15
1731437420000|2024-11-12 18:50:20|206194|206144|206205.9|206155.9|206212.8|206162.8|206193.7|206143.7|13
1731437430000|2024-11-12 18:50:30|206203.5|206153.5|206190.8|206140.8|206203.5|206153.5|206182.3|206132.3|24
1731437440000|2024-11-12 18:50:40|206186.3|206136.3|206205.4|206155.4|206208.8|206158.8|206186.3|206136.3|24
1731437450000|2024-11-12 18:50:50|206205.2|206155.2|206204|206154|206206.6|206156.6|206199.6|206149.6|32
1731437460000|2024-11-12 18:51:00|206203.3|206153.3|206194.2|206144.2|206209.5|206159.5|206194.2|206144.2|26
1731437470000|2024-11-12 18:51:10|206192.8|206142.8|206192.9|206142.9|206192.9|206142.9|206191.8|206141.8|6
1731437480000|2024-11-12 18:51:20|206193|206143|206195.5|206145.5|206195.8|206145.8|206192.8|206142.8|11
1731437490000|2024-11-12 18:51:30|206195.6|206145.6|206196|206146|206196.5|206146.5|206195.6|206145.6|5
1731437500000|2024-11-12 18:51:40|206198.5|206148.5|206202.5|206152.5|206208.2|206158.2|206197.5|206147.5|22
1731437510000|2024-11-12 18:51:50|206201|206151|206169.2|206119.2|206202.5|206152.5|206169.2|206119.2|7
1731437520000|2024-11-12 18:52:00|206175.8|206125.8|206169.4|206119.4|206176.9|206126.9|206144.8|206094.8|27
1731437530000|2024-11-12 18:52:10|206168.3|206118.3|206114.8|206064.8|206168.6|206118.6|206113.3|206063.3|23
1731437540000|2024-11-12 18:52:20|206114.6|206064.6|206097.2|206047.2|206117.6|206067.6|206096.5|206046.5|23
1731437550000|2024-11-12 18:52:30|206094.3|206044.3|206086.8|206036.8|206101.7|206051.7|206085.2|206035.2|12
1731437560000|2024-11-12 18:52:40|206087.4|206037.4|206204.3|206079.3|206209.3|206108.7|206087.4|206037.4|32
1731437570000|2024-11-12 18:52:50|206208.7|206083.7|206152.2|206102.2|206224.2|206102.2|206152|206080.2|23
1731437580000|2024-11-12 18:53:00|206150.7|206100.7|206153.5|206103.5|206157.4|206107.4|206148.9|206098.9|18
1731437590000|2024-11-12 18:53:10|206154.3|206104.3|206162.8|206112.8|206162.8|206112.8|206153.5|206103.5|13
1731437600000|2024-11-12 18:53:20|206159.4|206109.4|206160.4|206110.4|206163.7|206113.7|206155.1|206105.1|24
1731437610000|2024-11-12 18:53:30|206160.2|206110.2|206159.9|206109.9|206160.2|206110.2|206159.9|206109.9|2
1731437620000|2024-11-12 18:53:40|206160.9|206110.9|206160.2|206110.2|206160.9|206110.9|206159.9|206109.9|12
1731437630000|2024-11-12 18:53:50|206157.7|206107.7|206156.5|206106.5|206157.7|206107.7|206156.5|206106.5|2
1731437640000|2024-11-12 18:54:00|206155.7|206105.7|206157.8|206107.8|206159.9|206109.9|206155.7|206105.7|6
1731437650000|2024-11-12 18:54:10|206156.5|206106.5|206159.3|206109.3|206159.3|206109.3|206155.5|206105.5|11
1731437660000|2024-11-12 18:54:20|206158|206108|206156.3|206106.3|206158|206108|206153|206103|15
1731437670000|2024-11-12 18:54:30|206154.8|206104.8|206148.2|206098.2|206154.8|206104.8|206147.1|206097.1|8
1731437680000|2024-11-12 18:54:40|206148.4|206098.4|206135.4|206085.4|206148.4|206098.4|206135|206085|9
1731437690000|2024-11-12 18:54:50|206134.2|206084.2|206134.4|206084.4|206136.7|206086.7|206133.1|206083.1|9
1731437700000|2024-11-12 18:55:00|206129.4|206079.4|206104.2|206054.2|206129.4|206079.4|206098.6|206048.6|17
1731437710000|2024-11-12 18:55:10|206086.9|206036.9|206114.2|206064.2|206114.2|206064.2|206067.9|206017.9|27
1731437720000|2024-11-12 18:55:20|206107.4|206057.4|206110|206060|206112.4|206062.4|206107.4|206057.4|32
1731437730000|2024-11-12 18:55:30|206109|206059|206111.6|206061.6|206113|206063|206108.7|206058.7|16
1731437740000|2024-11-12 18:55:40|206111.4|206061.4|206107|206057|206111.4|206061.4|206104.8|206054.8|31
1731437750000|2024-11-12 18:55:50|206107.2|206057.2|206110|206060|206110.4|206060.4|206107.2|206057.2|16
1731437760000|2024-11-12 18:56:00|206108.2|206058.2|206120.9|206070.9|206131.6|206081.6|206103.2|206053.2|20
1731437770000|2024-11-12 18:56:10|206115.6|206065.6|206115.8|206065.8|206119|206069|206107.2|206057.2|22
1731437780000|2024-11-12 18:56:20|206114.8|206064.8|206152.6|206102.6|206163.7|206113.7|206114.8|206064.8|24
1731437790000|2024-11-12 18:56:30|206153.7|206103.7|206150.8|206100.8|206153.7|206103.7|206143.4|206093.4|18
1731437800000|2024-11-12 18:56:40|206153.6|206103.6|206143.5|206093.5|206157.2|206107.2|206143.5|206093.5|10
1731437810000|2024-11-12 18:56:50|206144.5|206094.5|206140.2|206090.2|206145.8|206095.8|206140.2|206090.2|4
1731437820000|2024-11-12 18:57:00|206141.3|206091.3|206126|206076|206147.7|206097.7|206126|206076|15
1731437830000|2024-11-12 18:57:10|206120.8|206070.8|206132.9|206082.9|206138.4|206088.4|206112.3|206062.3|17
1731437840000|2024-11-12 18:57:20|206131|206081|206129.4|206079.4|206134.9|206084.9|206126.5|206076.5|10
1731437850000|2024-11-12 18:57:30|206127.6|206077.6|206149.3|206099.3|206149.3|206099.3|206127.6|206077.6|17
1731437860000|2024-11-12 18:57:40|206141.7|206091.7|206171.7|206121.7|206176.3|206126.3|206140.2|206090.2|28
1731437870000|2024-11-12 18:57:50|206171.6|206121.6|206174.4|206124.4|206176.9|206126.9|206168.2|206118.2|16
1731437880000|2024-11-12 18:58:00|206174.7|206124.7|206187.2|206137.2|206187.2|206137.2|206165.8|206115.8|27
1731437890000|2024-11-12 18:58:10|206185.5|206135.5|206188|206138|206189.7|206139.7|206182.8|206132.8|20
1731437900000|2024-11-12 18:58:20|206188.4|206138.4|206131.6|206081.6|206190.3|206140.3|206131.6|206081.6|12
1731437910000|2024-11-12 18:58:30|206136|206086|206113.1|206063.1|206139.7|206089.7|206109.9|206059.9|30
1731437920000|2024-11-12 18:58:40|206114.4|206064.4|206076|206026|206126.1|206076.1|206076|206026|27
1731437930000|2024-11-12 18:58:50|206077.5|206027.5|206117.6|206067.6|206125.1|206075.1|206072.4|206022.4|27
1731437940000|2024-11-12 18:59:00|206128.6|206078.6|206141.9|206091.9|206147.2|206097.2|206120.5|206070.5|25
1731437950000|2024-11-12 18:59:10|206139|206089|206142.2|206092.2|206150.8|206100.8|206139|206089|20
1731437960000|2024-11-12 18:59:20|206142.7|206092.7|206141.1|206091.1|206143.6|206093.6|206139.7|206089.7|23
1731437970000|2024-11-12 18:59:30|206140.1|206090.1|206141.7|206091.7|206143.2|206093.2|206139.1|206089.1|16
1731437980000|2024-11-12 18:59:40|206143.5|206093.5|206155.4|206105.4|206167.3|206117.3|206141.7|206091.7|24
1731437990000|2024-11-12 18:59:50|206157.2|206107.2|206143.3|206093.3|206159.6|206109.6|206143.3|206093.3|23
1731438000000|2024-11-12 19:00:00|206138.2|206088.2|206140.9|206090.9|206149.9|206099.9|206138|206088|27
1731438010000|2024-11-12 19:00:10|206137.2|206087.2|206143.7|206093.7|206146.4|206096.4|206132.8|206082.8|13
1731438020000|2024-11-12 19:00:20|206142.6|206092.6|206139.4|206089.4|206144.7|206094.7|206130.2|206080.2|19
1731438030000|2024-11-12 19:00:30|206141.9|206091.9|206127.8|206077.8|206141.9|206091.9|206123.8|206073.8|20
1731438040000|2024-11-12 19:00:40|206125.4|206075.4|206127.5|206077.5|206129.6|206079.6|206124.6|206074.6|18
1731438050000|2024-11-12 19:00:50|206124.8|206074.8|206129.2|206079.2|206138.3|206088.3|206123.9|206073.9|19
1731438060000|2024-11-12 19:01:00|206138.6|206088.6|206162|206112|206172.6|206122.6|206129.6|206079.6|26
1731438070000|2024-11-12 19:01:10|206160.8|206110.8|206139.9|206089.9|206163|206113|206134.3|206084.3|20
1731438080000|2024-11-12 19:01:20|206139.2|206089.2|206120.9|206070.9|206140.2|206090.2|206118.2|206068.2|23
1731438090000|2024-11-12 19:01:30|206115.2|206065.2|206117|206067|206121.7|206071.7|206114.2|206064.2|18
1731438100000|2024-11-12 19:01:40|206119.1|206069.1|206122.4|206072.4|206122.4|206072.4|206118.9|206068.9|7
1731438110000|2024-11-12 19:01:50|206120.8|206070.8|206122.9|206072.9|206122.9|206072.9|206120.8|206070.8|2
1731438120000|2024-11-12 19:02:00|206122.6|206072.6|206166.7|206116.7|206166.7|206116.7|206122.6|206072.6|16
1731438130000|2024-11-12 19:02:10|206171.9|206121.9|206171|206121|206202.1|206152.1|206163.1|206113.1|24
1731438140000|2024-11-12 19:02:20|206169.2|206119.2|206165.5|206115.5|206169.2|206119.2|206165.4|206115.4|14
1731438150000|2024-11-12 19:02:30|206162.9|206112.9|206162.6|206112.6|206167.1|206117.1|206160.7|206110.7|18
1731438160000|2024-11-12 19:02:40|206165.5|206115.5|206164.4|206114.4|206168.2|206118.2|206162.5|206112.5|13
1731438170000|2024-11-12 19:02:50|206163.9|206113.9|206138.7|206088.7|206164.4|206114.4|206129.7|206079.7|23
1731438180000|2024-11-12 19:03:00|206145.3|206095.3|206132.6|206082.6|206149.4|206099.4|206129.5|206079.5|26
1731438190000|2024-11-12 19:03:10|206136.5|206086.5|206127|206077|206136.5|206086.5|206120.6|206070.6|25
1731438200000|2024-11-12 19:03:20|206127.2|206077.2|206126.4|206076.4|206127.5|206077.5|206123.9|206073.9|11
1731438210000|2024-11-12 19:03:30|206124.8|206074.8|206126.3|206076.3|206126.3|206076.3|206123.9|206073.9|9
1731438220000|2024-11-12 19:03:40|206124.6|206074.6|206123.9|206073.9|206124.6|206074.6|206116.6|206066.6|14
1731438230000|2024-11-12 19:03:50|206124.2|206074.2|206126.3|206076.3|206132.6|206082.6|206121.5|206071.5|18
1731438240000|2024-11-12 19:04:00|206125|206075|206134.5|206084.5|206137|206087|206125|206075|22
1731438250000|2024-11-12 19:04:10|206132.2|206082.2|206133.1|206083.1|206135.3|206085.3|206132.1|206082.1|20
1731438260000|2024-11-12 19:04:20|206135|206085|206135.4|206085.4|206136.4|206086.4|206132.3|206082.3|14
1731438270000|2024-11-12 19:04:30|206133.9|206083.9|206136.1|206086.1|206140.6|206090.6|206133.9|206083.9|4
1731438280000|2024-11-12 19:04:40|206134.8|206084.8|206136.2|206086.2|206136.2|206086.2|206133.3|206083.3|3
1731438290000|2024-11-12 19:04:50|206133.8|206083.8|206136|206086|206136|206086|206130.2|206080.2|15
1731438300000|2024-11-12 19:05:00|206133.2|206083.2|206136.4|206086.4|206137.8|206087.8|206133.2|206083.2|7
1731438310000|2024-11-12 19:05:10|206135.2|206085.2|206188.7|206138.7|206191.1|206141.1|206131.2|206081.2|22
1731438320000|2024-11-12 19:05:20|206189|206139|206188|206138|206192.6|206142.6|206187.5|206137.5|10
1731438330000|2024-11-12 19:05:30|206187.5|206137.5|206187.6|206137.6|206187.6|206137.6|206187.5|206137.5|2
1731438340000|2024-11-12 19:05:40|206185.9|206135.9|206187.7|206137.7|206190.2|206140.2|206185.9|206135.9|5
1731438350000|2024-11-12 19:05:50|206188.5|206138.5|206185.2|206135.2|206189.6|206139.6|206185.2|206135.2|7
1731438360000|2024-11-12 19:06:00|206174.2|206124.2|206109.7|206059.7|206174.2|206124.2|206104.7|206054.7|28
1731438370000|2024-11-12 19:06:10|206109.8|206059.8|206107.9|206057.9|206111.5|206061.5|206104.2|206054.2|18
1731438380000|2024-11-12 19:06:20|206107.8|206057.8|206105.7|206055.7|206113.7|206063.7|206105.5|206055.5|20
1731438390000|2024-11-12 19:06:30|206105.3|206055.3|206060.5|206010.5|206105.3|206055.3|206058.4|206008.4|19
1731438400000|2024-11-12 19:06:40|206062.2|206012.2|206102.3|206052.3|206105.1|206055.1|206062.2|206012.2|25
1731438410000|2024-11-12 19:06:50|206102.7|206052.7|206094.3|206044.3|206102.7|206052.7|206090.1|206040.1|12
1731438420000|2024-11-12 19:07:00|206101.7|206051.7|206105.4|206055.4|206110.7|206060.7|206093.9|206043.9|13
1731438430000|2024-11-12 19:07:10|206105.6|206055.6|206103.3|206053.3|206121.7|206071.7|206094.2|206044.2|20
1731438440000|2024-11-12 19:07:20|206098.6|206048.6|206094.9|206044.9|206109.2|206059.2|206093.9|206043.9|17
1731438450000|2024-11-12 19:07:30|206096.6|206046.6|206117.4|206067.4|206124|206074|206096.6|206046.6|15
1731438460000|2024-11-12 19:07:40|206121.8|206071.8|206135.4|206085.4|206137.7|206087.7|206121.8|206071.8|15
1731438470000|2024-11-12 19:07:50|206137.6|206087.6|206177.6|206127.6|206187.1|206137.1|206137.6|206087.6|32
1731438480000|2024-11-12 19:08:00|206179.1|206129.1|206161.6|206111.6|206179.1|206129.1|206158.6|206108.6|25
1731438490000|2024-11-12 19:08:10|206161.4|206111.4|206178.8|206128.8|206188.2|206138.2|206151.2|206101.2|35
1731438500000|2024-11-12 19:08:20|206179.3|206129.3|206182.2|206132.2|206188.9|206138.9|206172.4|206122.4|25
1731438510000|2024-11-12 19:08:30|206180.8|206130.8|206177.5|206127.5|206189.6|206139.6|206175.5|206125.5|34
1731438520000|2024-11-12 19:08:40|206177|206127|206176.5|206126.5|206181.5|206131.5|206175.3|206125.3|37
1731438530000|2024-11-12 19:08:50|206176.8|206126.8|206177|206127|206180.5|206130.5|206175.4|206125.4|23
1731438540000|2024-11-12 19:09:00|206180.6|206130.6|206178.5|206128.5|206194.3|206144.3|206176|206126|30
1731438550000|2024-11-12 19:09:10|206178.2|206128.2|206179.7|206129.7|206179.9|206129.9|206174.3|206124.3|22
1731438560000|2024-11-12 19:09:20|206180.2|206130.2|206180.3|206130.3|206182.6|206132.6|206172.4|206122.4|24
1731438570000|2024-11-12 19:09:30|206180.8|206130.8|206185|206135|206186.9|206136.9|206180.6|206130.6|13
1731438580000|2024-11-12 19:09:40|206183.4|206133.4|206181.8|206131.8|206186.1|206136.1|206178.4|206128.4|17
1731438590000|2024-11-12 19:09:50|206182|206132|206168.1|206118.1|206182|206132|206160.9|206110.9|13
1731438600000|2024-11-12 19:10:00|206168.3|206118.3|206183.8|206133.8|206190|206140|206168.3|206118.3|22
1731438610000|2024-11-12 19:10:10|206193.4|206143.4|206189|206139|206194.1|206144.1|206189|206139|6
1731438620000|2024-11-12 19:10:20|206261|206211|206244.8|206194.8|206269|206219|206244.5|206194.5|30
1731438630000|2024-11-12 19:10:30|206246.6|206196.6|206265.5|206215.5|206267|206217|206241.7|206191.7|25
1731438640000|2024-11-12 19:10:40|206263.9|206213.9|206258.9|206208.9|206267.4|206217.4|206258.1|206208.1|22
1731438650000|2024-11-12 19:10:50|206259.9|206209.9|206261.7|206211.7|206263.6|206213.6|206259.9|206209.9|7
1731438660000|2024-11-12 19:11:00|206260.2|206210.2|206265.4|206215.4|206276.9|206226.9|206260.2|206210.2|25
1731438670000|2024-11-12 19:11:10|206266.6|206216.6|206269.5|206219.5|206272.2|206222.2|206265.3|206215.3|10
1731438680000|2024-11-12 19:11:20|206268|206218|206269.5|206219.5|206277.2|206227.2|206267|206217|19
1731438690000|2024-11-12 19:11:30|206270|206220|206273.4|206223.4|206273.9|206223.9|206269.5|206219.5|11
1731438700000|2024-11-12 19:11:40|206275.9|206225.9|206280.2|206230.2|206308.1|206258.1|206275.9|206225.9|16
1731438710000|2024-11-12 19:11:50|206275.8|206225.8|206314.2|206264.2|206314.2|206264.2|206275.8|206225.8|19
1731438720000|2024-11-12 19:12:00|206292|206242|206354.9|206229.9|206355.2|206242|206292|206205.5|16
1731438730000|2024-11-12 19:12:10|206354.2|206229.2|206441.8|206316.8|206451.7|206326.7|206351.9|206226.9|22
1731438740000|2024-11-12 19:12:20|206454.2|206329.2|206454.2|206329.2|206460.1|206335.1|206450.3|206325.3|19
1731438750000|2024-11-12 19:12:30|206422.9|206372.9|206406.2|206356.2|206422.9|206372.9|206406.2|206356.2|21
1731438760000|2024-11-12 19:12:40|206405.9|206355.9|206377.4|206327.4|206405.9|206355.9|206376.4|206326.4|22
1731438770000|2024-11-12 19:12:50|206373.5|206323.5|206345.9|206295.9|206373.8|206323.8|206345.9|206295.9|24
1731438780000|2024-11-12 19:13:00|206341.7|206291.7|206353.1|206303.1|206361|206311|206341.7|206291.7|29
1731438790000|2024-11-12 19:13:10|206353.3|206303.3|206358.2|206308.2|206361.1|206311.1|206350|206300|17
1731438800000|2024-11-12 19:13:20|206358.4|206308.4|206449.6|206399.6|206449.6|206399.6|206358.4|206308.4|13
1731438810000|2024-11-12 19:13:30|206445.2|206395.2|206442.5|206392.5|206457.4|206407.4|206440.1|206390.1|19
1731438820000|2024-11-12 19:13:40|206442.7|206392.7|206442|206392|206444.3|206394.3|206435.7|206385.7|5
1731438830000|2024-11-12 19:13:50|206439.2|206389.2|206433.5|206383.5|206439.2|206389.2|206430.6|206380.6|13
1731438840000|2024-11-12 19:14:00|206435.5|206385.5|206421.6|206371.6|206442.1|206392.1|206419.1|206369.1|17
1731438850000|2024-11-12 19:14:10|206421|206371|206369.7|206319.7|206421.4|206371.4|206366|206316|25
1731438860000|2024-11-12 19:14:20|206370.5|206320.5|206445.4|206395.4|206465.5|206415.5|206370.5|206320.5|20
1731438870000|2024-11-12 19:14:30|206444.6|206394.6|206435.1|206385.1|206446|206396|206432.9|206382.9|17
1731438880000|2024-11-12 19:14:40|206434.9|206384.9|206420.1|206370.1|206439|206389|206419.9|206369.9|10
1731438890000|2024-11-12 19:14:50|206417.8|206367.8|206423.7|206373.7|206427.1|206377.1|206417.8|206367.8|12
1731438900000|2024-11-12 19:15:00|206423.5|206373.5|206429.9|206379.9|206436.1|206386.1|206422.9|206372.9|18
1731438910000|2024-11-12 19:15:10|206427.7|206377.7|206432.9|206382.9|206432.9|206382.9|206427.7|206377.7|3
1731438920000|2024-11-12 19:15:20|206431.4|206381.4|206540.9|206490.9|206542.2|206492.2|206431.4|206381.4|11
1731438930000|2024-11-12 19:15:30|206537.4|206487.4|206563.6|206513.6|206568.9|206518.9|206531.8|206481.8|26
1731438940000|2024-11-12 19:15:40|206563.7|206513.7|206557.6|206507.6|206570.3|206520.3|206549.4|206499.4|25
1731438950000|2024-11-12 19:15:50|206557.7|206507.7|206556.8|206506.8|206562.6|206512.6|206556.6|206506.6|14
1731438960000|2024-11-12 19:16:00|206557.2|206507.2|206576.2|206526.2|206578.3|206528.3|206554.6|206504.6|18
1731438970000|2024-11-12 19:16:10|206574.2|206524.2|206551.6|206501.6|206574.2|206524.2|206541.5|206491.5|14
1731438980000|2024-11-12 19:16:20|206550.1|206500.1|206520.4|206470.4|206550.1|206500.1|206493.1|206443.1|30
1731438990000|2024-11-12 19:16:30|206520.6|206470.6|206511|206461|206523|206473|206490.4|206440.4|23
1731439000000|2024-11-12 19:16:40|206511.8|206461.8|206492.9|206442.9|206521.2|206471.2|206482.2|206432.2|26
1731439010000|2024-11-12 19:16:50|206497.8|206447.8|206455.1|206405.1|206497.8|206447.8|206452.8|206402.8|25
1731439020000|2024-11-12 19:17:00|206459.8|206409.8|206444.6|206394.6|206464.7|206414.7|206441.3|206391.3|16
1731439030000|2024-11-12 19:17:10|206443.8|206393.8|206496.7|206446.7|206500.5|206450.5|206443.8|206393.8|22
1731439040000|2024-11-12 19:17:20|206496.9|206446.9|206510.3|206460.3|206512.9|206462.9|206490.5|206440.5|18
1731439050000|2024-11-12 19:17:30|206510.5|206460.5|206509.3|206459.3|206513.2|206463.2|206506|206456|25
1731439060000|2024-11-12 19:17:40|206509.4|206459.4|206506.9|206456.9|206510.2|206460.2|206506.1|206456.1|10
1731439070000|2024-11-12 19:17:50|206518.4|206468.4|206490.1|206440.1|206518.4|206468.4|206488.9|206438.9|24
1731439080000|2024-11-12 19:18:00|206490|206440|206512.8|206462.8|206512.9|206462.9|206490|206440|19
1731439090000|2024-11-12 19:18:10|206512.9|206462.9|206501.6|206451.6|206513.4|206463.4|206501.6|206451.6|26
1731439100000|2024-11-12 19:18:20|206507.5|206457.5|206507.2|206457.2|206512.4|206462.4|206503.1|206453.1|24
1731439110000|2024-11-12 19:18:30|206507|206457|206540.1|206490.1|206543.8|206493.8|206501.2|206451.2|21
1731439120000|2024-11-12 19:18:40|206539.4|206489.4|206536.9|206486.9|206540.5|206490.5|206530.7|206480.7|15
1731439130000|2024-11-12 19:18:50|206533.8|206483.8|206536.9|206486.9|206537.3|206487.3|206532.3|206482.3|14
1731439140000|2024-11-12 19:19:00|206539.4|206489.4|206534|206484|206581.9|206490.3|206528.5|206452.3|14
1731439150000|2024-11-12 19:19:10|206536|206486|206551.7|206501.7|206557.8|206507.8|206536|206486|30
1731439160000|2024-11-12 19:19:20|206552.1|206502.1|206550.1|206500.1|206553.9|206503.9|206544.2|206494.2|19
1731439170000|2024-11-12 19:19:30|206552.6|206502.6|206534.7|206484.7|206560.1|206510.1|206525.5|206475.5|31
1731439180000|2024-11-12 19:19:40|206534.9|206484.9|206534.9|206484.9|206537.6|206487.6|206534.2|206484.2|14
1731439190000|2024-11-12 19:19:50|206535.9|206485.9|206554|206504|206554|206504|206531|206481|27
1731439200000|2024-11-12 19:20:00|206554.2|206504.2|206629.7|206579.7|206629.7|206579.7|206550.9|206500.9|34
1731439210000|2024-11-12 19:20:10|206630.5|206580.5|206637.2|206587.2|206638.6|206588.6|206624.3|206574.3|22
1731439220000|2024-11-12 19:20:20|206634.8|206584.8|206632.8|206582.8|206634.8|206584.8|206628|206578|13
1731439230000|2024-11-12 19:20:30|206630.2|206580.2|206651.4|206601.4|206655.2|206605.2|206629.8|206579.8|23
1731439240000|2024-11-12 19:20:40|206655|206605|206654.7|206604.7|206668|206618|206653.5|206603.5|15
1731439250000|2024-11-12 19:20:50|206655.6|206605.6|206650|206600|206658.9|206608.9|206645.8|206595.8|25
1731439260000|2024-11-12 19:21:00|206650.5|206600.5|206567.2|206517.2|206657.2|206607.2|206559.8|206465.5|21
1731439270000|2024-11-12 19:21:10|206565.4|206515.4|206626.9|206576.9|206635.9|206585.9|206560|206510|29
1731439280000|2024-11-12 19:21:20|206628.9|206578.9|206633.1|206583.1|206638|206588|206628.9|206578.9|21
1731439290000|2024-11-12 19:21:30|206628.9|206578.9|206632|206582|206640.2|206590.2|206628.2|206578.2|21
1731439300000|2024-11-12 19:21:40|206670|206545|206632.2|206582.2|206670|206586.1|206623.3|206541.5|22
1731439310000|2024-11-12 19:21:50|206629.3|206579.3|206633.6|206583.6|206635.8|206585.8|206622.7|206572.7|19
1731439320000|2024-11-12 19:22:00|206628.4|206578.4|206619.2|206569.2|206636.2|206586.2|206592.9|206542.9|29
1731439330000|2024-11-12 19:22:10|206623.2|206573.2|206624.4|206574.4|206624.4|206574.4|206617.1|206567.1|29
1731439340000|2024-11-12 19:22:20|206619.8|206569.8|206622.4|206572.4|206623.5|206573.5|206603.2|206553.2|35
1731439350000|2024-11-12 19:22:30|206617.5|206567.5|206616|206566|206618.1|206568.1|206612.7|206562.7|20
1731439360000|2024-11-12 19:22:40|206615.9|206565.9|206593.1|206543.1|206621.4|206571.4|206593.1|206543.1|19
1731439370000|2024-11-12 19:22:50|206594.8|206544.8|206597.7|206547.7|206599|206549|206594.6|206544.6|14
1731439380000|2024-11-12 19:23:00|206593.1|206543.1|206596.7|206546.7|206598.6|206548.6|206593.1|206543.1|15
1731439390000|2024-11-12 19:23:10|206597.2|206547.2|206596.4|206546.4|206598.6|206548.6|206591.3|206541.3|10
1731439400000|2024-11-12 19:23:20|206598|206548|206531.6|206481.6|206598.4|206548.4|206527.1|206477.1|17
1731439410000|2024-11-12 19:23:30|206532|206482|206514.1|206464.1|206534.1|206484.1|206513.7|206463.7|14
1731439420000|2024-11-12 19:23:40|206503.3|206453.3|206498.9|206448.9|206508|206458|206498.2|206448.2|30
1731439430000|2024-11-12 19:23:50|206498.7|206448.7|206502.4|206452.4|206502.4|206452.4|206494|206444|19
1731439440000|2024-11-12 19:24:00|206502|206452|206494.6|206444.6|206506.4|206456.4|206494.6|206444.6|18
1731439450000|2024-11-12 19:24:10|206492|206442|206485.9|206435.9|206495.7|206445.7|206474.5|206424.5|16
1731439460000|2024-11-12 19:24:20|206481.3|206431.3|206446.8|206396.8|206482.9|206432.9|206446.4|206396.4|28
1731439470000|2024-11-12 19:24:30|206446.9|206396.9|206451.6|206401.6|206451.7|206401.7|206443|206393|13
1731439480000|2024-11-12 19:24:40|206464.4|206414.4|206500.3|206450.3|206507.3|206457.3|206461.7|206411.7|20
1731439490000|2024-11-12 19:24:50|206498.4|206448.4|206541.8|206491.8|206544.7|206494.7|206498.4|206448.4|15
1731439500000|2024-11-12 19:25:00|206539.7|206489.7|206544.4|206494.4|206553.3|206503.3|206534.4|206484.4|13
1731439510000|2024-11-12 19:25:10|206543|206493|206504.2|206454.2|206545.3|206495.3|206500|206450|13
1731439520000|2024-11-12 19:25:20|206504.1|206454.1|206526.3|206476.3|206527.9|206477.9|206503.6|206453.6|19
1731439530000|2024-11-12 19:25:30|206527.4|206477.4|206536.5|206486.5|206539.9|206489.9|206527.2|206477.2|8
1731439540000|2024-11-12 19:25:40|206535|206485|206533.3|206483.3|206537|206487|206531.7|206481.7|7
1731439550000|2024-11-12 19:25:50|206531.9|206481.9|206530|206480|206531.9|206481.9|206526.4|206476.4|14
1731439560000|2024-11-12 19:26:00|206534|206484|206528.3|206478.3|206534|206484|206518.1|206468.1|11
1731439570000|2024-11-12 19:26:10|206525.4|206475.4|206528.8|206478.8|206528.8|206478.8|206525.4|206475.4|6
1731439580000|2024-11-12 19:26:20|206530.4|206480.4|206529.2|206479.2|206530.6|206480.6|206524.9|206474.9|23
1731439590000|2024-11-12 19:26:30|206528.6|206478.6|206532.5|206482.5|206533.4|206483.4|206528.4|206478.4|13
1731439600000|2024-11-12 19:26:40|206529.9|206479.9|206530.4|206480.4|206533.4|206483.4|206526.8|206476.8|22
1731439610000|2024-11-12 19:26:50|206533.4|206483.4|206532.1|206482.1|206533.4|206483.4|206528|206478|16
1731439620000|2024-11-12 19:27:00|206529.4|206479.4|206533.3|206483.3|206533.4|206483.4|206529.4|206479.4|15
1731439630000|2024-11-12 19:27:10|206533.4|206483.4|206490.8|206440.8|206533.4|206483.4|206485.4|206435.4|12
1731439640000|2024-11-12 19:27:20|206491|206441|206482.6|206432.6|206493.1|206443.1|206482.4|206432.4|19
1731439650000|2024-11-12 19:27:30|206483.6|206433.6|206479.6|206429.6|206483.6|206433.6|206464.4|206414.4|7
1731439660000|2024-11-12 19:27:40|206484.8|206434.8|206491.6|206441.6|206511.1|206461.1|206480.1|206430.1|13
1731439670000|2024-11-12 19:27:50|206493.1|206443.1|206486|206436|206493.1|206443.1|206484.6|206434.6|7
1731439680000|2024-11-12 19:28:00|206487|206437|206495.7|206445.7|206497.7|206447.7|206487|206437|13
1731439690000|2024-11-12 19:28:10|206496.8|206446.8|206531.1|206481.1|206537.7|206487.7|206496.8|206446.8|20
1731439700000|2024-11-12 19:28:20|206534.4|206484.4|206538.7|206488.7|206540.4|206490.4|206523.1|206473.1|19
1731439710000|2024-11-12 19:28:30|206539.4|206489.4|206546|206496|206546|206496|206531.7|206481.7|20
1731439720000|2024-11-12 19:28:40|206546.2|206496.2|206537.5|206487.5|206546.3|206496.3|206536.9|206486.9|21
1731439730000|2024-11-12 19:28:50|206537|206487|206539.7|206489.7|206540.4|206490.4|206530.8|206480.8|21
1731439740000|2024-11-12 19:29:00|206534|206484|206570.4|206520.4|206573.2|206523.2|206534|206484|19
1731439750000|2024-11-12 19:29:10|206537.1|206487.1|206516.9|206466.9|206548.1|206498.1|206507.8|206457.8|21
1731439760000|2024-11-12 19:29:20|206514.2|206464.2|206528|206478|206530.2|206480.2|206512.9|206462.9|26
1731439770000|2024-11-12 19:29:30|206528.2|206478.2|206523.7|206473.7|206529.5|206479.5|206520.5|206470.5|13
1731439780000|2024-11-12 19:29:40|206526.3|206476.3|206519.5|206469.5|206527.7|206477.7|206518.9|206468.9|10
1731439790000|2024-11-12 19:29:50|206518.9|206468.9|206518.8|206468.8|206521.7|206471.7|206517.5|206467.5|10
1731439800000|2024-11-12 19:30:00|206519.1|206469.1|206573.3|206523.3|206587.3|206537.3|206519.1|206469.1|26
1731439810000|2024-11-12 19:30:10|206571.1|206521.1|206582.5|206532.5|206587.7|206537.7|206569.6|206519.6|29
1731439820000|2024-11-12 19:30:20|206588.2|206538.2|206563.4|206513.4|206588.2|206538.2|206559.6|206509.6|23
1731439830000|2024-11-12 19:30:30|206563.9|206513.9|206571.3|206521.3|206575|206525|206561.6|206511.6|21
1731439840000|2024-11-12 19:30:40|206571.4|206521.4|206594.3|206544.3|206597|206547|206571.4|206521.4|7
1731439850000|2024-11-12 19:30:50|206591.6|206541.6|206591.9|206541.9|206593.3|206543.3|206591.6|206541.6|3
1731439860000|2024-11-12 19:31:00|206590|206540|206563.2|206513.2|206596.5|206546.5|206553.2|206503.2|26
1731439870000|2024-11-12 19:31:10|206558.3|206508.3|206531.9|206481.9|206563.6|206513.6|206530.4|206480.4|24
1731439880000|2024-11-12 19:31:20|206531.6|206481.6|206520.7|206470.7|206532.1|206482.1|206519.8|206469.8|10
1731439890000|2024-11-12 19:31:30|206519.6|206469.6|206507.1|206457.1|206519.6|206469.6|206495.8|206445.8|16
1731439900000|2024-11-12 19:31:40|206508.8|206458.8|206505|206455|206512.3|206462.3|206500|206450|12
1731439910000|2024-11-12 19:31:50|206507.5|206457.5|206513.5|206463.5|206515.7|206465.7|206507.5|206457.5|15
1731439920000|2024-11-12 19:32:00|206518.3|206468.3|206514.8|206464.8|206527.4|206477.4|206501.7|206451.7|28
1731439930000|2024-11-12 19:32:10|206518.3|206468.3|206537.4|206487.4|206541.5|206491.5|206517.1|206467.1|29
1731439940000|2024-11-12 19:32:20|206526.6|206476.6|206506.8|206456.8|206528.3|206478.3|206503.7|206453.7|19
1731439950000|2024-11-12 19:32:30|206506.7|206456.7|206532.8|206482.8|206532.8|206482.8|206506.7|206456.7|12
1731439960000|2024-11-12 19:32:40|206532.9|206482.9|206547.2|206497.2|206547.2|206497.2|206531.7|206481.7|26
1731439970000|2024-11-12 19:32:50|206547|206497|206543.6|206493.6|206547.2|206497.2|206538.1|206488.1|20
1731439980000|2024-11-12 19:33:00|206543.9|206493.9|206553.8|206503.8|206554|206504|206541.5|206491.5|24
1731439990000|2024-11-12 19:33:10|206558.9|206508.9|206596.2|206546.2|206596.2|206546.2|206553.2|206503.2|23
1731440000000|2024-11-12 19:33:20|206593.3|206543.3|206639.3|206589.3|206639.3|206589.3|206586.5|206536.5|27
1731440010000|2024-11-12 19:33:30|206637.1|206587.1|206640.5|206590.5|206657|206607|206632.3|206582.3|29
1731440020000|2024-11-12 19:33:40|206639.3|206589.3|206641.1|206591.1|206644|206594|206636.9|206586.9|14
1731440030000|2024-11-12 19:33:50|206641.3|206591.3|206617.5|206567.5|206641.3|206591.3|206606|206556|22
1731440040000|2024-11-12 19:34:00|206613.3|206563.3|206621.9|206571.9|206621.9|206571.9|206591.7|206541.7|24
1731440050000|2024-11-12 19:34:10|206610.2|206560.2|206621.4|206571.4|206629.7|206579.7|206607.9|206557.9|28
1731440060000|2024-11-12 19:34:20|206621.1|206571.1|206616.9|206566.9|206627|206577|206613.7|206563.7|16
1731440070000|2024-11-12 19:34:30|206620.1|206570.1|206620.2|206570.2|206623.2|206573.2|206618.2|206568.2|20
1731440080000|2024-11-12 19:34:40|206623.8|206573.8|206621|206571|206626.4|206576.4|206620.8|206570.8|13
1731440090000|2024-11-12 19:34:50|206624.3|206574.3|206623.8|206573.8|206627.1|206577.1|206618.7|206568.7|14
1731440100000|2024-11-12 19:35:00|206621.3|206571.3|206598.7|206548.7|206621.3|206571.3|206595.5|206545.5|20
1731440110000|2024-11-12 19:35:10|206595.6|206545.6|206602.5|206552.5|206603.6|206553.6|206595.6|206545.6|7
1731440120000|2024-11-12 19:35:20|206601.2|206551.2|206586.3|206536.3|206604.9|206554.9|206586.3|206536.3|11
1731440130000|2024-11-12 19:35:30|206556.4|206506.4|206551.9|206501.9|206556.6|206506.6|206534.5|206484.5|25
1731440140000|2024-11-12 19:35:40|206554.7|206504.7|206555.5|206505.5|206560.2|206510.2|206547.9|206497.9|28
1731440150000|2024-11-12 19:35:50|206550|206500|206561.5|206436.5|206588.7|206503.8|206540|206432.2|20
1731440160000|2024-11-12 19:36:00|206561.2|206436.2|206505|206455|206571.4|206456|206505|206434.9|20
1731440170000|2024-11-12 19:36:10|206504.5|206454.5|206504.2|206454.2|206505|206455|206499.7|206449.7|8
1731440180000|2024-11-12 19:36:20|206504.4|206454.4|206511.5|206461.5|206527.3|206477.3|206504.4|206454.4|8
1731440190000|2024-11-12 19:36:30|206513|206463|206518.8|206468.8|206522|206472|206513|206463|18
1731440200000|2024-11-12 19:36:40|206521.9|206471.9|206531.1|206481.1|206531.4|206481.4|206516.1|206466.1|19
1731440210000|2024-11-12 19:36:50|206528.9|206478.9|206529.7|206479.7|206536.4|206486.4|206528.9|206478.9|9
1731440220000|2024-11-12 19:37:00|206531.7|206481.7|206541.5|206491.5|206543.9|206493.9|206531.7|206481.7|31
1731440230000|2024-11-12 19:37:10|206528.4|206478.4|206464.2|206414.2|206539.4|206489.4|206461.6|206411.6|26
1731440240000|2024-11-12 19:37:20|206463.9|206413.9|206499|206449|206500.5|206450.5|206463.7|206413.7|16
1731440250000|2024-11-12 19:37:30|206496.8|206446.8|206513.8|206463.8|206517.8|206467.8|206496.8|206446.8|29
1731440260000|2024-11-12 19:37:40|206514|206464|206517.3|206467.3|206517.3|206467.3|206512|206462|28
1731440270000|2024-11-12 19:37:50|206517.1|206467.1|206549.2|206424.2|206555.4|206471.5|206512.8|206422.8|26
1731440280000|2024-11-12 19:38:00|206548.9|206423.9|206527.5|206402.5|206548.9|206423.9|206527.5|206402.5|23
1731440290000|2024-11-12 19:38:10|206529|206404|206539.4|206414.4|206539.4|206414.4|206529|206404|20
1731440300000|2024-11-12 19:38:20|206543.7|206418.7|206550.9|206425.9|206551.5|206426.5|206541.9|206416.9|28
1731440310000|2024-11-12 19:38:30|206547.9|206422.9|206554.3|206429.3|206557.2|206432.2|206547.9|206422.9|28
1731440320000|2024-11-12 19:38:40|206554.7|206429.7|206565.4|206440.4|206576|206451|206547|206422|34
1731440330000|2024-11-12 19:38:50|206569.9|206444.9|206572.3|206447.3|206575.5|206450.5|206564.3|206439.3|30
1731440340000|2024-11-12 19:39:00|206573.5|206448.5|206588.9|206463.9|206589.9|206464.9|206571.3|206446.3|23
1731440350000|2024-11-12 19:39:10|206592.4|206467.4|206587|206462|206597|206472|206587|206462|29
1731440360000|2024-11-12 19:39:20|206585.4|206460.4|206589|206464|206590.7|206465.7|206581.7|206456.7|23
1731440370000|2024-11-12 19:39:30|206588.7|206463.7|206606|206481|206611.7|206486.7|206588.7|206463.7|24
1731440380000|2024-11-12 19:39:40|206606.4|206481.4|206612.7|206487.7|206614.5|206489.5|206606.4|206481.4|15
1731440390000|2024-11-12 19:39:50|206612.4|206487.4|206557.9|206507.9|206613|206509.9|206549|206485.5|19
1731440400000|2024-11-12 19:40:00|206559.5|206509.5|206540.2|206490.2|206559.5|206509.5|206530|206480|13
1731440410000|2024-11-12 19:40:10|206502.5|206452.5|206499|206449|206568.5|206476.2|206499|206443.5|23
1731440420000|2024-11-12 19:40:20|206479.6|206429.6|206471.9|206421.9|206492.1|206442.1|206466.5|206416.5|25
1731440430000|2024-11-12 19:40:30|206472|206422|206468.5|206418.5|206474.1|206424.1|206459.7|206409.7|21
1731440440000|2024-11-12 19:40:40|206464.7|206414.7|206475.8|206425.8|206482.6|206432.6|206464.5|206414.5|15
1731440450000|2024-11-12 19:40:50|206478.5|206428.5|206487.3|206437.3|206487.3|206437.3|206475.5|206425.5|14
1731440460000|2024-11-12 19:41:00|206487.2|206437.2|206479.3|206429.3|206487.2|206437.2|206468.2|206418.2|18
1731440470000|2024-11-12 19:41:10|206479.1|206429.1|206480.8|206430.8|206480.8|206430.8|206475.7|206425.7|18
1731440480000|2024-11-12 19:41:20|206483.4|206433.4|206512.7|206462.7|206527.4|206477.4|206483.4|206433.4|31
1731440490000|2024-11-12 19:41:30|206590.4|206540.4|206603.8|206553.8|206605.5|206555.5|206590.4|206540.4|21
1731440500000|2024-11-12 19:41:40|206602.4|206552.4|206606.6|206556.6|206611.9|206561.9|206597.1|206547.1|18
1731440510000|2024-11-12 19:41:50|206606.5|206556.5|206595.1|206545.1|206608.1|206558.1|206567.2|206517.2|28
1731440520000|2024-11-12 19:42:00|206593.8|206543.8|206635.5|206510.5|206641|206551.8|206592.7|206510.5|29
1731440530000|2024-11-12 19:42:10|206637|206512|206633.9|206508.9|206646.7|206521.7|206633.9|206508.9|23
1731440540000|2024-11-12 19:42:20|206634.5|206509.5|206629.5|206504.5|206635.9|206510.9|206629.5|206504.5|12
1731440550000|2024-11-12 19:42:30|206630|206505|206639.9|206514.9|206639.9|206514.9|206628.4|206503.4|29
1731440560000|2024-11-12 19:42:40|206639.3|206514.3|206592.5|206542.5|206640.5|206548.8|206592.5|206504.3|35
1731440570000|2024-11-12 19:42:50|206594.4|206544.4|206597.8|206547.8|206602.9|206552.9|206594.2|206544.2|26
1731440580000|2024-11-12 19:43:00|206593|206543|206628.7|206503.7|206631|206552.1|206593|206503.7|26
1731440590000|2024-11-12 19:43:10|206628.5|206503.5|206633.2|206508.2|206635.2|206510.2|206625.4|206500.4|25
1731440600000|2024-11-12 19:43:20|206642.3|206517.3|206653.5|206528.5|206655.9|206530.9|206642.3|206517.3|16
1731440610000|2024-11-12 19:43:30|206654.9|206529.9|206677.8|206552.8|206679.4|206588.3|206638.2|206521.4|27
1731440620000|2024-11-12 19:43:40|206678.1|206553.1|206675.8|206550.8|206678.6|206553.6|206673.7|206548.7|15
1731440630000|2024-11-12 19:43:50|206676|206551|206673.6|206548.6|206676|206551|206670.4|206545.4|16
1731440640000|2024-11-12 19:44:00|206674.1|206549.1|206634|206584|206679.9|206584|206633.5|206546.7|21
1731440650000|2024-11-12 19:44:10|206633.9|206583.9|206633.2|206583.2|206634.2|206584.2|206633.2|206583.2|17
1731440660000|2024-11-12 19:44:20|206633.4|206583.4|206626|206576|206634.6|206584.6|206625.3|206575.3|24
1731440670000|2024-11-12 19:44:30|206621.4|206571.4|206658|206533|206658|206571.4|206618.2|206529.9|29
1731440680000|2024-11-12 19:44:40|206657.7|206532.7|206664.7|206539.7|206668.4|206543.4|206657.4|206532.4|19
1731440690000|2024-11-12 19:44:50|206663.7|206538.7|206663.7|206538.7|206665.4|206540.4|206662.7|206537.7|17
1731440700000|2024-11-12 19:45:00|206658|206533|206621.1|206571.1|206660.9|206577.7|206621.1|206531.4|30
1731440710000|2024-11-12 19:45:10|206623.4|206573.4|206634.6|206584.6|206643.9|206593.9|206621.1|206571.1|22
1731440720000|2024-11-12 19:45:20|206664.9|206614.9|206663.8|206613.8|206670.1|206620.1|206659.8|206609.8|25
1731440730000|2024-11-12 19:45:30|206663.6|206613.6|206702.9|206652.9|206708.6|206658.6|206663.3|206613.3|22
1731440740000|2024-11-12 19:45:40|206700.8|206650.8|206682.7|206632.7|206700.8|206650.8|206676|206626|21
1731440750000|2024-11-12 19:45:50|206682.3|206632.3|206700.6|206650.6|206700.6|206650.6|206662.9|206612.9|21
1731440760000|2024-11-12 19:46:00|206703.8|206653.8|206702.3|206652.3|206704.2|206654.2|206701.7|206651.7|5
1731440770000|2024-11-12 19:46:10|206702.1|206652.1|206697.5|206647.5|206702.1|206652.1|206697.1|206647.1|4
1731440780000|2024-11-12 19:46:20|206693.1|206643.1|206695.2|206645.2|206695.5|206645.5|206686.9|206636.9|17
1731440790000|2024-11-12 19:46:30|206696|206646|206694.3|206644.3|206697.2|206647.2|206693.7|206643.7|8
1731440800000|2024-11-12 19:46:40|206694.5|206644.5|206694.9|206644.9|206695.2|206645.2|206693.5|206643.5|17
1731440810000|2024-11-12 19:46:50|206695.5|206645.5|206604.4|206554.4|206696|206646|206604.4|206554.4|27
1731440820000|2024-11-12 19:47:00|206611.1|206561.1|206606.6|206556.6|206623.5|206573.5|206597.7|206547.7|22
1731440830000|2024-11-12 19:47:10|206608.5|206558.5|206609.8|206559.8|206616.5|206566.5|206607|206557|11
1731440840000|2024-11-12 19:47:20|206610.1|206560.1|206614.8|206564.8|206617.5|206567.5|206610|206560|16
1731440850000|2024-11-12 19:47:30|206615.1|206565.1|206620.9|206570.9|206620.9|206570.9|206613.8|206563.8|14
1731440860000|2024-11-12 19:47:40|206620.1|206570.1|206619.8|206569.8|206636.3|206586.3|206616.4|206566.4|22
1731440870000|2024-11-12 19:47:50|206620.2|206570.2|206641|206591|206644.3|206594.3|206620.2|206570.2|23
1731440880000|2024-11-12 19:48:00|206638.3|206588.3|206669.2|206619.2|206670.5|206620.5|206637.1|206587.1|31
1731440890000|2024-11-12 19:48:10|206666.8|206616.8|206675|206625|206678.1|206628.1|206666.8|206616.8|24
1731440900000|2024-11-12 19:48:20|206675.8|206625.8|206672.7|206622.7|206677.2|206627.2|206670.9|206620.9|28
1731440910000|2024-11-12 19:48:30|206672.2|206622.2|206684.8|206634.8|206687.5|206637.5|206672.2|206622.2|31
1731440920000|2024-11-12 19:48:40|206682|206632|206696.3|206646.3|206702.3|206652.3|206681.8|206631.8|22
1731440930000|2024-11-12 19:48:50|206698.6|206648.6|206695.8|206645.8|206700.5|206650.5|206695.2|206645.2|16
1731440940000|2024-11-12 19:49:00|206696.3|206646.3|206690.2|206640.2|206702.3|206652.3|206677.7|206627.7|24
1731440950000|2024-11-12 19:49:10|206691.5|206641.5|206694.4|206644.4|206696.7|206646.7|206687.4|206637.4|19
1731440960000|2024-11-12 19:49:20|206697.2|206647.2|206691.9|206641.9|206697.2|206647.2|206691.9|206641.9|5
1731440970000|2024-11-12 19:49:30|206692.4|206642.4|206697.7|206647.7|206697.7|206647.7|206692.4|206642.4|7
1731440980000|2024-11-12 19:49:40|206696.7|206646.7|206700.7|206650.7|206701|206651|206696.4|206646.4|16
1731440990000|2024-11-12 19:49:50|206700.4|206650.4|206700.5|206650.5|206701|206651|206700|206650|16
1731441000000|2024-11-12 19:50:00|206700|206650|206667|206617|206704.4|206651.8|206665.3|206578.4|17
1731441010000|2024-11-12 19:50:10|206666|206616|206714.7|206589.7|206718.9|206619|206666|206583|21
1731441020000|2024-11-12 19:50:20|206692.5|206642.5|206693.6|206643.6|206697.4|206647.4|206691.7|206641.7|24
1731441030000|2024-11-12 19:50:30|206694|206644|206694.3|206644.3|206697.9|206647.9|206691.7|206641.7|12
1731441040000|2024-11-12 19:50:40|206694.5|206644.5|206698|206648|206699.8|206649.8|206694.5|206644.5|4
1731441050000|2024-11-12 19:50:50|206698.1|206648.1|206698.1|206648.1|206698.3|206648.3|206698|206648|4
1731441060000|2024-11-12 19:51:00|206698.3|206648.3|206749|206699|206750.8|206700.8|206698.3|206648.3|15
1731441070000|2024-11-12 19:51:10|206751.4|206701.4|206758.2|206708.2|206760.5|206710.5|206750.7|206700.7|17
1731441080000|2024-11-12 19:51:20|206760.1|206710.1|206753.3|206703.3|206761.4|206711.4|206752.7|206702.7|15
1731441090000|2024-11-12 19:51:30|206753|206703|206761.9|206711.9|206764|206714|206752.9|206702.9|21
1731441100000|2024-11-12 19:51:40|206762.3|206712.3|206749.4|206699.4|206762.3|206712.3|206746.9|206696.9|14
1731441110000|2024-11-12 19:51:50|206719.5|206669.5|206712.6|206662.6|206720.5|206670.5|206703.4|206653.4|28
1731441120000|2024-11-12 19:52:00|206710.2|206660.2|206739.3|206689.3|206740.8|206690.8|206709.8|206659.8|21
1731441130000|2024-11-12 19:52:10|206737.8|206687.8|206738.2|206688.2|206748.3|206698.3|206734.7|206684.7|19
1731441140000|2024-11-12 19:52:20|206714.3|206664.3|206707.9|206657.9|206718.9|206668.9|206707.9|206657.9|18
1731441150000|2024-11-12 19:52:30|206711.2|206661.2|206708.2|206658.2|206711.2|206661.2|206706.1|206656.1|7
1731441160000|2024-11-12 19:52:40|206708.4|206658.4|206708.7|206658.7|206708.7|206658.7|206708.4|206658.4|3
1731441170000|2024-11-12 19:52:50|206708.9|206658.9|206709.4|206659.4|206709.4|206659.4|206696.7|206646.7|10
1731441180000|2024-11-12 19:53:00|206700.9|206650.9|206701.8|206651.8|206705.5|206655.5|206671.8|206621.8|27
1731441190000|2024-11-12 19:53:10|206702.2|206652.2|206703|206653|206704.2|206654.2|206698.7|206648.7|21
1731441200000|2024-11-12 19:53:20|206703.8|206653.8|206711|206661|206711.5|206661.5|206701.6|206651.6|15
1731441210000|2024-11-12 19:53:30|206710.4|206660.4|206703.3|206653.3|206710.4|206660.4|206696.3|206646.3|10
1731441220000|2024-11-12 19:53:40|206705.3|206655.3|206707|206657|206707|206657|206704.2|206654.2|6
1731441230000|2024-11-12 19:53:50|206705.1|206655.1|206679.2|206629.2|206705.1|206655.1|206675.4|206625.4|27
1731441240000|2024-11-12 19:54:00|206678.8|206628.8|206680.4|206630.4|206681.6|206631.6|206674.6|206624.6|19
1731441250000|2024-11-12 19:54:10|206679.7|206629.7|206682.7|206632.7|206682.7|206632.7|206677.8|206627.8|9
1731441260000|2024-11-12 19:54:20|206678.5|206628.5|206673|206623|206681.7|206631.7|206668.9|206618.9|20
1731441270000|2024-11-12 19:54:30|206673.3|206623.3|206698.8|206648.8|206704.1|206654.1|206671.5|206621.5|17
1731441280000|2024-11-12 19:54:40|206699|206649|206698.7|206648.7|206699.1|206649.1|206697.9|206647.9|21
1731441290000|2024-11-12 19:54:50|206699.1|206649.1|206698.9|206648.9|206699.1|206649.1|206698.6|206648.6|7
1731441300000|2024-11-12 19:55:00|206704.3|206654.3|206924|206799|206924|206833.1|206704.3|206654.3|20
1731441310000|2024-11-12 19:55:10|206929.2|206804.2|206944.9|206894.9|206955.6|206905.6|206891.4|206797.2|26
1731441320000|2024-11-12 19:55:20|206940.8|206890.8|206971.4|206921.4|206998.2|206948.2|206940.8|206890.8|25
1731441330000|2024-11-12 19:55:30|206969.2|206919.2|206968.8|206918.8|206982.9|206932.9|206968.3|206918.3|20
1731441340000|2024-11-12 19:55:40|206969|206919|206969.8|206919.8|206977.7|206927.7|206966.8|206916.8|25
1731441350000|2024-11-12 19:55:50|206971|206921|207002.9|206952.9|207017|206967|206970.2|206920.2|24
1731441360000|2024-11-12 19:56:00|207003.1|206953.1|207002.8|206952.8|207015.9|206965.9|207000|206950|23
1731441370000|2024-11-12 19:56:10|207000.3|206950.3|206965.8|206915.8|207002.9|206952.9|206964|206914|19
1731441380000|2024-11-12 19:56:20|206976.1|206926.1|206985.2|206935.2|207001.3|206951.3|206969.8|206919.8|23
1731441390000|2024-11-12 19:56:30|206991.8|206941.8|206990.1|206940.1|206999.5|206949.5|206974.7|206924.7|29
1731441400000|2024-11-12 19:56:40|206994.7|206944.7|206965.7|206915.7|206994.7|206944.7|206962.4|206912.4|25
1731441410000|2024-11-12 19:56:50|206966.2|206916.2|206951.6|206901.6|206966.2|206916.2|206936.9|206886.9|26
1731441420000|2024-11-12 19:57:00|206952.1|206902.1|206929.1|206879.1|206952.1|206902.1|206929.1|206879.1|30
1731441430000|2024-11-12 19:57:10|206931.9|206881.9|206917.8|206867.8|206932.3|206882.3|206917.8|206867.8|16
1731441440000|2024-11-12 19:57:20|206916.8|206866.8|206920|206870|206929|206879|206916.8|206866.8|17
1731441450000|2024-11-12 19:57:30|206920.1|206870.1|206901.2|206851.2|206920.1|206870.1|206900.8|206850.8|12
1731441460000|2024-11-12 19:57:40|206901|206851|206887.7|206837.7|206906.4|206856.4|206887.7|206837.7|16
1731441470000|2024-11-12 19:57:50|206886.9|206836.9|206885.9|206835.9|206893.2|206843.2|206876.5|206826.5|17
1731441480000|2024-11-12 19:58:00|206888.3|206838.3|206915.6|206865.6|206923.4|206873.4|206888.3|206838.3|23
1731441490000|2024-11-12 19:58:10|206925.7|206875.7|206910.3|206860.3|206926.2|206876.2|206910.2|206860.2|31
1731441500000|2024-11-12 19:58:20|206915.2|206865.2|206867.8|206817.8|206924.6|206874.6|206860.3|206810.3|25
1731441510000|2024-11-12 19:58:30|206862.8|206812.8|206869.1|206819.1|206876.4|206826.4|206860|206810|18
1731441520000|2024-11-12 19:58:40|206865.2|206815.2|206855.7|206805.7|206865.2|206815.2|206845.7|206795.7|22
1731441530000|2024-11-12 19:58:50|206855.5|206805.5|206850.5|206800.5|206858.6|206808.6|206843|206793|21
1731441540000|2024-11-12 19:59:00|206850.1|206800.1|206849|206799|206859|206809|206849|206799|24
1731441550000|2024-11-12 19:59:10|206856.4|206806.4|206834.5|206784.5|206856.4|206806.4|206820.2|206770.2|29
1731441560000|2024-11-12 19:59:20|206834.7|206784.7|206840.7|206790.7|206840.7|206790.7|206834.5|206784.5|11
1731441570000|2024-11-12 19:59:30|206842.1|206792.1|206844.4|206794.4|206850.4|206800.4|206839.4|206789.4|31
1731441580000|2024-11-12 19:59:40|206842|206792|206857.1|206807.1|206879.2|206829.2|206842|206792|32
1731441590000|2024-11-12 19:59:50|206855.3|206805.3|206849.2|206799.2|206870.6|206820.6|206845.6|206795.6|37
1731441600000|2024-11-12 20:00:00|206849.4|206799.4|206814.7|206764.7|206851.8|206801.8|206806.4|206756.4|29
1731441610000|2024-11-12 20:00:10|206810.6|206760.6|206727.1|206677.1|206810.6|206760.6|206712.4|206662.4|17
1731441620000|2024-11-12 20:00:20|206729.7|206679.7|206738.9|206688.9|206749|206699|206728.6|206678.6|14
1731441630000|2024-11-12 20:00:30|206719.8|206669.8|206735.2|206685.2|206740.9|206690.9|206718.5|206668.5|22
1731441640000|2024-11-12 20:00:40|206740.9|206690.9|206720.4|206670.4|206740.9|206690.9|206712.3|206662.3|19
1731441650000|2024-11-12 20:00:50|206718.4|206668.4|206661.1|206611.1|206718.4|206668.4|206658.5|206608.5|30
1731441660000|2024-11-12 20:01:00|206668.2|206618.2|206646.5|206596.5|206672.9|206622.9|206640.1|206590.1|20
1731441670000|2024-11-12 20:01:10|206645.5|206595.5|206621.6|206571.6|206646.5|206596.5|206612.4|206562.4|14
1731441680000|2024-11-12 20:01:20|206631.2|206581.2|206632.4|206582.4|206645.2|206595.2|206631.2|206581.2|25
1731441690000|2024-11-12 20:01:30|206630.9|206580.9|206617.9|206567.9|206638.4|206588.4|206615.7|206565.7|16
1731441700000|2024-11-12 20:01:40|206620.1|206570.1|206587.6|206537.6|206620.7|206570.7|206585.9|206535.9|23
1731441710000|2024-11-12 20:01:50|206587.1|206537.1|206587.1|206537.1|206591.9|206541.9|206580.5|206530.5|18
1731441720000|2024-11-12 20:02:00|206589.6|206539.6|206587.8|206537.8|206598.4|206548.4|206585.6|206535.6|19
1731441730000|2024-11-12 20:02:10|206589.7|206539.7|206639.7|206589.7|206639.7|206589.7|206589.7|206539.7|20
1731441740000|2024-11-12 20:02:20|206637.9|206587.9|206636.1|206586.1|206646.2|206596.2|206631.2|206581.2|18
1731441750000|2024-11-12 20:02:30|206634.8|206584.8|206642|206592|206642|206592|206634.1|206584.1|9
1731441760000|2024-11-12 20:02:40|206645.2|206595.2|206616.1|206566.1|206645.2|206595.2|206616.1|206566.1|5
1731441770000|2024-11-12 20:02:50|206618.1|206568.1|206615.7|206565.7|206629.1|206579.1|206615.7|206565.7|9
1731441780000|2024-11-12 20:03:00|206614.7|206564.7|206615.1|206565.1|206617.1|206567.1|206614.7|206564.7|4
1731441790000|2024-11-12 20:03:10|206610.3|206560.3|206627.9|206577.9|206629.7|206579.7|206610.3|206560.3|19
1731441800000|2024-11-12 20:03:20|206622.4|206572.4|206617.3|206567.3|206628.9|206578.9|206615.6|206565.6|17
1731441810000|2024-11-12 20:03:30|206626.7|206576.7|206620.8|206570.8|206626.7|206576.7|206615.7|206565.7|16
1731441820000|2024-11-12 20:03:40|206622|206572|206611.9|206561.9|206628.5|206578.5|206611.9|206561.9|13
1731441830000|2024-11-12 20:03:50|206615.1|206565.1|206611|206561|206626.9|206576.9|206611|206561|15
1731441840000|2024-11-12 20:04:00|206614.3|206564.3|206614.7|206564.7|206614.7|206564.7|206609.2|206559.2|6
1731441850000|2024-11-12 20:04:10|206609.2|206559.2|206665.5|206540.5|206666.9|206564.7|206609|206534|19
1731441860000|2024-11-12 20:04:20|206664.3|206539.3|206634.2|206509.2|206665|206540|206627.5|206502.5|22
1731441870000|2024-11-12 20:04:30|206630|206505|206627.9|206502.9|206630.8|206505.8|206626.9|206501.9|16
1731441880000|2024-11-12 20:04:40|206643.2|206518.2|206648.7|206523.7|206651.2|206526.2|206643.2|206518.2|25
1731441890000|2024-11-12 20:04:50|206649.2|206524.2|206623.1|206573.1|206663.6|206573.9|206607.8|206524.2|29
1731441900000|2024-11-12 20:05:00|206625.4|206575.4|206629.4|206579.4|206629.4|206579.4|206618.9|206568.9|15
1731441910000|2024-11-12 20:05:10|206622.4|206572.4|206614.1|206564.1|206622.4|206572.4|206604.7|206554.7|32
1731441920000|2024-11-12 20:05:20|206614.2|206564.2|206607.9|206557.9|206616|206566|206604.8|206554.8|13
1731441930000|2024-11-12 20:05:30|206607.7|206557.7|206606.5|206556.5|206607.9|206557.9|206602.7|206552.7|19
1731441940000|2024-11-12 20:05:40|206606.4|206556.4|206604.5|206554.5|206608.8|206558.8|206603.5|206553.5|18
1731441950000|2024-11-12 20:05:50|206604.7|206554.7|206610.3|206560.3|206616.9|206566.9|206604.4|206554.4|12
1731441960000|2024-11-12 20:06:00|206579.8|206529.8|206580.7|206530.7|206592.7|206542.7|206578.1|206528.1|13
1731441970000|2024-11-12 20:06:10|206582.8|206532.8|206587|206537|206587|206537|206580.4|206530.4|4
1731441980000|2024-11-12 20:06:20|206584.8|206534.8|206492.1|206442.1|206584.8|206534.8|206484.6|206434.6|14
1731441990000|2024-11-12 20:06:30|206491.8|206441.8|206490.8|206440.8|206506.5|206456.5|206485.4|206435.4|13
1731442000000|2024-11-12 20:06:40|206490.9|206440.9|206520.7|206470.7|206570.9|206477.5|206487.7|206402.8|37
1731442010000|2024-11-12 20:06:50|206521.2|206471.2|206525.2|206475.2|206525.2|206475.2|206521|206471|15
1731442020000|2024-11-12 20:07:00|206524.2|206474.2|206527|206477|206534.6|206484.6|206524.2|206474.2|20
1731442030000|2024-11-12 20:07:10|206527.2|206477.2|206526.3|206476.3|206527.9|206477.9|206521.1|206471.1|17
1731442040000|2024-11-12 20:07:20|206525.8|206475.8|206524|206474|206537.2|206487.2|206511.3|206461.3|25
1731442050000|2024-11-12 20:07:30|206524.6|206474.6|206520.3|206470.3|206525.3|206475.3|206519.9|206469.9|25
1731442060000|2024-11-12 20:07:40|206522.6|206472.6|206529.3|206479.3|206530.4|206480.4|206522.6|206472.6|31
1731442070000|2024-11-12 20:07:50|206527|206477|206529|206479|206529.8|206479.8|206526.6|206476.6|16
1731442080000|2024-11-12 20:08:00|206529.2|206479.2|206528.1|206478.1|206531.1|206481.1|206519.6|206469.6|23
1731442090000|2024-11-12 20:08:10|206536|206486|206563.2|206513.2|206568|206518|206526.7|206476.7|26
1731442100000|2024-11-12 20:08:20|206565.4|206515.4|206554.8|206504.8|206565.4|206515.4|206554.8|206504.8|3
1731442110000|2024-11-12 20:08:30|206557.9|206507.9|206538.7|206488.7|206557.9|206507.9|206530.7|206480.7|13
1731442120000|2024-11-12 20:08:40|206534.6|206484.6|206527.7|206477.7|206535|206485|206523.4|206473.4|17
1731442130000|2024-11-12 20:08:50|206528|206478|206525.4|206475.4|206528|206478|206525.3|206475.3|9
1731442140000|2024-11-12 20:09:00|206525.6|206475.6|206519.6|206469.6|206529.4|206479.4|206516.3|206466.3|11
1731442150000|2024-11-12 20:09:10|206520.2|206470.2|206518.8|206468.8|206520.2|206470.2|206516.5|206466.5|19
1731442160000|2024-11-12 20:09:20|206519.8|206469.8|206561.4|206511.4|206561.4|206511.4|206498.1|206448.1|23
1731442170000|2024-11-12 20:09:30|206567.3|206517.3|206561.9|206511.9|206568.6|206518.6|206560.1|206510.1|17
1731442180000|2024-11-12 20:09:40|206567.4|206517.4|206559.2|206509.2|206567.4|206517.4|206559.2|206509.2|6
1731442190000|2024-11-12 20:09:50|206559|206509|206559.6|206509.6|206561.4|206511.4|206559|206509|6
1731442200000|2024-11-12 20:10:00|206561.2|206511.2|206557.1|206507.1|206569.1|206519.1|206557.1|206507.1|17
1731442210000|2024-11-12 20:10:10|206555.6|206505.6|206559.8|206509.8|206567.2|206517.2|206555.6|206505.6|15
1731442220000|2024-11-12 20:10:20|206560.8|206510.8|206563.3|206513.3|206567.1|206517.1|206549.7|206499.7|16
1731442230000|2024-11-12 20:10:30|206563.5|206513.5|206564.7|206514.7|206568|206518|206553.1|206503.1|26
1731442240000|2024-11-12 20:10:40|206563.3|206513.3|206562.7|206512.7|206569.5|206519.5|206560.5|206510.5|19
1731442250000|2024-11-12 20:10:50|206561.5|206511.5|206564.1|206514.1|206570.4|206520.4|206561|206511|20
1731442260000|2024-11-12 20:11:00|206564.4|206514.4|206534.5|206484.5|206573.7|206523.7|206532.6|206482.6|13
1731442270000|2024-11-12 20:11:10|206531.9|206481.9|206526.9|206476.9|206531.9|206481.9|206520|206470|13
1731442280000|2024-11-12 20:11:20|206528.3|206478.3|206534.6|206484.6|206541|206491|206515.6|206465.6|23
1731442290000|2024-11-12 20:11:30|206534.7|206484.7|206539|206489|206539|206489|206534.2|206484.2|31
1731442300000|2024-11-12 20:11:40|206538.8|206488.8|206537.2|206487.2|206541.1|206491.1|206535.4|206485.4|25
1731442310000|2024-11-12 20:11:50|206538.8|206488.8|206536.2|206486.2|206538.8|206488.8|206534.1|206484.1|31
1731442320000|2024-11-12 20:12:00|206537.3|206487.3|206537.1|206487.1|206540.5|206490.5|206536.2|206486.2|24
1731442330000|2024-11-12 20:12:10|206536.9|206486.9|206534.5|206484.5|206537.7|206487.7|206533|206483|19
1731442340000|2024-11-12 20:12:20|206534.3|206484.3|206474.9|206424.9|206534.3|206484.3|206465.9|206415.9|29
1731442350000|2024-11-12 20:12:30|206475.5|206425.5|206472.3|206422.3|206478.6|206428.6|206465|206415|22
1731442360000|2024-11-12 20:12:40|206477.9|206427.9|206487.3|206437.3|206489|206439|206470.6|206420.6|24
1731442370000|2024-11-12 20:12:50|206491.4|206441.4|206489.7|206439.7|206491.4|206441.4|206482.3|206432.3|17
1731442380000|2024-11-12 20:13:00|206491.1|206441.1|206489.7|206439.7|206491.5|206441.5|206480.9|206430.9|8
1731442390000|2024-11-12 20:13:10|206487.3|206437.3|206482.8|206432.8|206494.8|206444.8|206474.8|206424.8|22
1731442400000|2024-11-12 20:13:20|206479.5|206429.5|206481.8|206431.8|206484.8|206434.8|206476.2|206426.2|23
1731442410000|2024-11-12 20:13:30|206482|206432|206491.3|206441.3|206515.5|206465.5|206482|206432|13
1731442420000|2024-11-12 20:13:40|206493.9|206443.9|206488.9|206438.9|206495.1|206445.1|206487.3|206437.3|11
1731442430000|2024-11-12 20:13:50|206487.8|206437.8|206495.2|206445.2|206495.2|206445.2|206487.4|206437.4|18
1731442440000|2024-11-12 20:14:00|206493.2|206443.2|206484.6|206434.6|206493.2|206443.2|206482.9|206432.9|11
1731442450000|2024-11-12 20:14:10|206485.5|206435.5|206487.2|206437.2|206488.3|206438.3|206484.7|206434.7|13
1731442460000|2024-11-12 20:14:20|206487|206437|206488.1|206438.1|206495.6|206445.6|206483.5|206433.5|21
1731442470000|2024-11-12 20:14:30|206487.4|206437.4|206490.5|206440.5|206493.1|206443.1|206486.9|206436.9|11
1731442480000|2024-11-12 20:14:40|206488.7|206438.7|206492.3|206442.3|206494.1|206444.1|206485.3|206435.3|17
1731442490000|2024-11-12 20:14:50|206484.9|206434.9|206444.7|206394.7|206484.9|206434.9|206422.1|206372.1|22
1731442500000|2024-11-12 20:15:00|206448|206398|206440|206390|206448|206398|206433.7|206383.7|19
1731442510000|2024-11-12 20:15:10|206439.9|206389.9|206450.1|206400.1|206450.1|206400.1|206435.5|206385.5|8
1731442520000|2024-11-12 20:15:20|206447.7|206397.7|206434.8|206384.8|206447.9|206397.9|206434.8|206384.8|8
1731442530000|2024-11-12 20:15:30|206434.9|206384.9|206447.1|206397.1|206455.1|206405.1|206434.8|206384.8|14
1731442540000|2024-11-12 20:15:40|206447.8|206397.8|206447.4|206397.4|206449.1|206399.1|206440|206390|14
1731442550000|2024-11-12 20:15:50|206444.2|206394.2|206437.8|206387.8|206447.9|206397.9|206423.8|206373.8|16
1731442560000|2024-11-12 20:16:00|206428.4|206378.4|206439|206389|206439.3|206389.3|206425.5|206375.5|11
1731442570000|2024-11-12 20:16:10|206438.8|206388.8|206440.5|206390.5|206447.1|206397.1|206429.3|206379.3|11
1731442580000|2024-11-12 20:16:20|206442|206392|206479.8|206429.8|206492.3|206442.3|206440|206390|21
1731442590000|2024-11-12 20:16:30|206475|206425|206479.5|206429.5|206483.1|206433.1|206471.9|206421.9|18
1731442600000|2024-11-12 20:16:40|206474.2|206424.2|206474.1|206424.1|206482.2|206432.2|206470.8|206420.8|22
1731442610000|2024-11-12 20:16:50|206474.3|206424.3|206475.3|206425.3|206484.7|206434.7|206460.3|206410.3|20
1731442620000|2024-11-12 20:17:00|206475.4|206425.4|206487.1|206437.1|206492.2|206442.2|206475.4|206425.4|19
1731442630000|2024-11-12 20:17:10|206489.7|206439.7|206487|206437|206493.6|206443.6|206484.2|206434.2|17
1731442640000|2024-11-12 20:17:20|206480.4|206430.4|206476.4|206426.4|206483.6|206433.6|206472.1|206422.1|21
1731442650000|2024-11-12 20:17:30|206485.2|206435.2|206461.7|206411.7|206485.2|206435.2|206449.9|206399.9|24
1731442660000|2024-11-12 20:17:40|206464.1|206414.1|206467|206417|206469.5|206419.5|206461.1|206411.1|21
1731442670000|2024-11-12 20:17:50|206466.7|206416.7|206460.2|206410.2|206470.5|206420.5|206455.9|206405.9|25
1731442680000|2024-11-12 20:18:00|206460|206410|206411.2|206361.2|206460|206410|206404.5|206354.5|17
1731442690000|2024-11-12 20:18:10|206413.9|206363.9|206409.9|206359.9|206416.7|206366.7|206409.9|206359.9|6
1731442700000|2024-11-12 20:18:20|206377.5|206327.5|206443.8|206393.8|206447|206397|206377.5|206327.5|27
1731442710000|2024-11-12 20:18:30|206440.3|206390.3|206443.9|206393.9|206443.9|206393.9|206427.5|206377.5|15
1731442720000|2024-11-12 20:18:40|206433|206383|206434.1|206384.1|206448|206398|206433|206383|11
1731442730000|2024-11-12 20:18:50|206437|206387|206454.3|206404.3|206461.9|206411.9|206434.6|206384.6|20
1731442740000|2024-11-12 20:19:00|206453.9|206403.9|206408.8|206358.8|206464|206414|206398.6|206348.6|28
1731442750000|2024-11-12 20:19:10|206409|206359|206420.6|206370.6|206420.6|206370.6|206405.7|206355.7|26
1731442760000|2024-11-12 20:19:20|206420.5|206370.5|206421.8|206371.8|206429.6|206379.6|206420.5|206370.5|27
1731442770000|2024-11-12 20:19:30|206422.7|206372.7|206444.8|206394.8|206448.1|206398.1|206421.5|206371.5|29
1731442780000|2024-11-12 20:19:40|206444.7|206394.7|206446|206396|206447.7|206397.7|206442.3|206392.3|21
1731442790000|2024-11-12 20:19:50|206446.7|206396.7|206430.3|206380.3|206446.7|206396.7|206430.3|206380.3|9
1731442800000|2024-11-12 20:20:00|206426.9|206376.9|206428.8|206378.8|206436.5|206386.5|206423.6|206373.6|25
1731442810000|2024-11-12 20:20:10|206430|206380|206501.8|206451.8|206507.2|206457.2|206430|206380|30
1731442820000|2024-11-12 20:20:20|206501.2|206451.2|206498.6|206448.6|206501.4|206451.4|206491.3|206441.3|23
1731442830000|2024-11-12 20:20:30|206498.5|206448.5|206503.5|206453.5|206504.1|206454.1|206490.6|206440.6|17
1731442840000|2024-11-12 20:20:40|206500.3|206450.3|206506.1|206456.1|206516.7|206466.7|206493|206443|25
1731442850000|2024-11-12 20:20:50|206508|206458|206530.9|206480.9|206533.7|206483.7|206500.9|206450.9|22
1731442860000|2024-11-12 20:21:00|206530.7|206480.7|206524.3|206474.3|206530.7|206480.7|206524.3|206474.3|11
1731442870000|2024-11-12 20:21:10|206526.8|206476.8|206528.3|206478.3|206529.3|206479.3|206526.8|206476.8|14
1731442880000|2024-11-12 20:21:20|206528|206478|206523.8|206473.8|206528.3|206478.3|206522.1|206472.1|14
1731442890000|2024-11-12 20:21:30|206522.1|206472.1|206485.5|206435.5|206523.6|206473.6|206483.1|206433.1|19
1731442900000|2024-11-12 20:21:40|206488.2|206438.2|206501.7|206451.7|206504|206454|206485.7|206435.7|18
1731442910000|2024-11-12 20:21:50|206499.3|206449.3|206490.1|206440.1|206499.3|206449.3|206485.3|206435.3|10
1731442920000|2024-11-12 20:22:00|206488.7|206438.7|206505.4|206455.4|206506.5|206456.5|206488.7|206438.7|18
1731442930000|2024-11-12 20:22:10|206505.9|206455.9|206510.9|206460.9|206511.1|206461.1|206505.4|206455.4|21
1731442940000|2024-11-12 20:22:20|206511.1|206461.1|206525.1|206475.1|206529|206479|206509.3|206459.3|20
1731442950000|2024-11-12 20:22:30|206523.2|206473.2|206499.9|206449.9|206527.6|206477.6|206491.5|206441.5|12
1731442960000|2024-11-12 20:22:40|206499.6|206449.6|206500.1|206450.1|206504|206454|206496.7|206446.7|18
1731442970000|2024-11-12 20:22:50|206500.3|206450.3|206502.6|206452.6|206502.7|206452.7|206500.3|206450.3|11
1731442980000|2024-11-12 20:23:00|206502.7|206452.7|206497|206447|206503.1|206453.1|206496.5|206446.5|13
1731442990000|2024-11-12 20:23:10|206496.5|206446.5|206509.1|206459.1|206527.5|206477.5|206496.5|206446.5|15
1731443000000|2024-11-12 20:23:20|206508.3|206458.3|206510.7|206460.7|206511.7|206461.7|206504.9|206454.9|16
1731443010000|2024-11-12 20:23:30|206504.9|206454.9|206487|206437|206507.7|206457.7|206485.6|206435.6|20
1731443020000|2024-11-12 20:23:40|206487.8|206437.8|206464.1|206414.1|206487.9|206437.9|206461.5|206411.5|20
1731443030000|2024-11-12 20:23:50|206464.2|206414.2|206457.5|206407.5|206465|206415|206452|206402|17
1731443040000|2024-11-12 20:24:00|206456.7|206406.7|206459.9|206409.9|206459.9|206409.9|206456.1|206406.1|19
1731443050000|2024-11-12 20:24:10|206457.6|206407.6|206463.6|206413.6|206465.7|206415.7|206457.5|206407.5|21
1731443060000|2024-11-12 20:24:20|206463.9|206413.9|206454.7|206404.7|206463.9|206413.9|206451.7|206401.7|22
1731443070000|2024-11-12 20:24:30|206428.6|206378.6|206465.1|206415.1|206473.7|206423.7|206428.6|206378.6|30
1731443080000|2024-11-12 20:24:40|206471|206421|206474.3|206424.3|206479.9|206429.9|206469.4|206419.4|23
1731443090000|2024-11-12 20:24:50|206477.2|206427.2|206485.4|206435.4|206485.4|206435.4|206473.4|206423.4|15
1731443100000|2024-11-12 20:25:00|206489|206439|206481.3|206431.3|206489|206439|206470.8|206420.8|17
1731443110000|2024-11-12 20:25:10|206485.7|206435.7|206489.7|206439.7|206491.2|206441.2|206483.6|206433.6|8
1731443120000|2024-11-12 20:25:20|206489.9|206439.9|206503.4|206453.4|206528.6|206478.6|206486.1|206436.1|31
1731443130000|2024-11-12 20:25:30|206506.5|206456.5|206505.7|206455.7|206508.2|206458.2|206495.4|206445.4|27
1731443140000|2024-11-12 20:25:40|206500|206450|206511.5|206461.5|206515|206465|206500|206450|18
1731443150000|2024-11-12 20:25:50|206512.7|206462.7|206515.4|206465.4|206517|206467|206507.5|206457.5|21
1731443160000|2024-11-12 20:26:00|206508.5|206458.5|206509.3|206459.3|206517|206467|206507.7|206457.7|29
1731443170000|2024-11-12 20:26:10|206509.9|206459.9|206511.3|206461.3|206518.6|206468.6|206507.4|206457.4|28
1731443180000|2024-11-12 20:26:20|206515.5|206465.5|206511.5|206461.5|206516|206466|206511.5|206461.5|14
1731443190000|2024-11-12 20:26:30|206513.5|206463.5|206496.8|206446.8|206514|206464|206495.8|206445.8|10
1731443200000|2024-11-12 20:26:40|206494.9|206444.9|206489|206439|206494.9|206444.9|206486.7|206436.7|10
1731443210000|2024-11-12 20:26:50|206491|206441|206462.8|206412.8|206491|206441|206459.2|206409.2|23
1731443220000|2024-11-12 20:27:00|206465.2|206415.2|206413.6|206363.6|206468.4|206418.4|206405.3|206355.3|17
1731443230000|2024-11-12 20:27:10|206416.7|206366.7|206418.5|206368.5|206426.3|206376.3|206405.8|206355.8|20
1731443240000|2024-11-12 20:27:20|206416.7|206366.7|206431.5|206381.5|206434.4|206384.4|206411.2|206361.2|16
1731443250000|2024-11-12 20:27:30|206428.5|206378.5|206414.8|206364.8|206442|206392|206407.2|206357.2|11
1731443260000|2024-11-12 20:27:40|206415|206365|206413|206363|206419.5|206369.5|206409|206359|5
1731443270000|2024-11-12 20:27:50|206410.3|206360.3|206446.3|206396.3|206446.3|206396.3|206410.3|206360.3|3
1731443280000|2024-11-12 20:28:00|206451.3|206401.3|206441.3|206391.3|206451.3|206401.3|206428.2|206378.2|19
1731443290000|2024-11-12 20:28:10|206443.2|206393.2|206445.8|206395.8|206450.7|206400.7|206441.1|206391.1|12
1731443300000|2024-11-12 20:28:20|206441.5|206391.5|206441.2|206391.2|206447.4|206397.4|206435.5|206385.5|17
1731443310000|2024-11-12 20:28:30|206441.4|206391.4|206441.5|206391.5|206442.5|206392.5|206438.9|206388.9|13
1731443320000|2024-11-12 20:28:40|206442|206392|206448.7|206398.7|206448.7|206398.7|206442|206392|12
1731443330000|2024-11-12 20:28:50|206484.4|206359.4|206479.3|206354.3|206485.9|206360.9|206475.5|206350.5|26
1731443340000|2024-11-12 20:29:00|206479.1|206354.1|206473.7|206348.7|206483.6|206358.6|206473.7|206348.7|19
1731443350000|2024-11-12 20:29:10|206474.5|206349.5|206473|206348|206476.4|206351.4|206472.4|206347.4|16
1731443360000|2024-11-12 20:29:20|206474|206349|206480.5|206355.5|206487.1|206362.1|206474|206349|18
1731443370000|2024-11-12 20:29:30|206477.7|206352.7|206484|206359|206484|206359|206477.7|206352.7|11
1731443380000|2024-11-12 20:29:40|206487.7|206362.7|206485.6|206360.6|206488.4|206363.4|206483.6|206358.6|12
1731443390000|2024-11-12 20:29:50|206485.4|206360.4|206449|206399|206489.5|206399|206443|206358|12
1731443400000|2024-11-12 20:30:00|206454.5|206404.5|206414.7|206364.7|206484|206434|206410.6|206360.6|30
1731443410000|2024-11-12 20:30:10|206411.3|206361.3|206427.5|206377.5|206427.5|206377.5|206410.6|206360.6|23
1731443420000|2024-11-12 20:30:20|206423.9|206373.9|206425.6|206375.6|206430|206380|206416.5|206366.5|16
1731443430000|2024-11-12 20:30:30|206426.7|206376.7|206419.4|206369.4|206434.5|206384.5|206416.2|206366.2|24
1731443440000|2024-11-12 20:30:40|206425.5|206375.5|206421.8|206371.8|206431.8|206381.8|206420|206370|14
1731443450000|2024-11-12 20:30:50|206417.6|206367.6|206431.4|206381.4|206431.4|206381.4|206417.6|206367.6|11
1731443460000|2024-11-12 20:31:00|206433.9|206383.9|206443|206393|206449.6|206399.6|206433.9|206383.9|12
1731443470000|2024-11-12 20:31:10|206443.2|206393.2|206439.8|206389.8|206451.1|206401.1|206438|206388|8
1731443480000|2024-11-12 20:31:20|206436.4|206386.4|206444.8|206394.8|206450.2|206400.2|206436.3|206386.3|10
1731443490000|2024-11-12 20:31:30|206442.8|206392.8|206438.2|206388.2|206442.8|206392.8|206438.2|206388.2|3
1731443500000|2024-11-12 20:31:40|206435.4|206385.4|206418.5|206368.5|206440.5|206390.5|206415.7|206365.7|20
1731443510000|2024-11-12 20:31:50|206415.6|206365.6|206418.3|206368.3|206424|206374|206411.5|206361.5|22
1731443520000|2024-11-12 20:32:00|206414.1|206364.1|206384.9|206334.9|206414.1|206364.1|206382.6|206332.6|20
1731443530000|2024-11-12 20:32:10|206389.2|206339.2|206402.3|206352.3|206404.4|206354.4|206389.2|206339.2|11
1731443540000|2024-11-12 20:32:20|206397.9|206347.9|206397.9|206347.9|206397.9|206347.9|206396.8|206346.8|3
1731443550000|2024-11-12 20:32:30|206396.8|206346.8|206397.6|206347.6|206398.4|206348.4|206386.1|206336.1|15
1731443560000|2024-11-12 20:32:40|206398.1|206348.1|206394.9|206344.9|206398.1|206348.1|206394.6|206344.6|12
1731443570000|2024-11-12 20:32:50|206393.7|206343.7|206398|206348|206402.4|206352.4|206393.7|206343.7|10
1731443580000|2024-11-12 20:33:00|206400.8|206350.8|206422.6|206372.6|206425.3|206375.3|206400.8|206350.8|21
1731443590000|2024-11-12 20:33:10|206425.6|206375.6|206405|206355|206425.6|206375.6|206399.8|206349.8|22
1731443600000|2024-11-12 20:33:20|206400.2|206350.2|206407.9|206357.9|206409.5|206359.5|206398.2|206348.2|16
1731443610000|2024-11-12 20:33:30|206409|206359|206403.9|206353.9|206409.1|206359.1|206396|206346|13
1731443620000|2024-11-12 20:33:40|206405.2|206355.2|206406.4|206356.4|206406.7|206356.7|206403.8|206353.8|7
1731443630000|2024-11-12 20:33:50|206409.7|206359.7|206403.1|206353.1|206411.1|206361.1|206394.2|206344.2|10
1731443640000|2024-11-12 20:34:00|206405.5|206355.5|206399.5|206349.5|206406.4|206356.4|206398.6|206348.6|13
1731443650000|2024-11-12 20:34:10|206399.3|206349.3|206400.9|206350.9|206403.5|206353.5|206395.8|206345.8|7
1731443660000|2024-11-12 20:34:20|206400.7|206350.7|206435.4|206310.4|206435.4|206350.7|206394.8|206306.4|14
1731443670000|2024-11-12 20:34:30|206433.9|206308.9|206401.4|206276.4|206433.9|206308.9|206397|206272|28
1731443680000|2024-11-12 20:34:40|206405.1|206280.1|206396.3|206271.3|206405.1|206280.1|206395.6|206270.6|11
1731443690000|2024-11-12 20:34:50|206391|206266|206395.7|206270.7|206396.7|206271.7|206389.7|206264.7|21
1731443700000|2024-11-12 20:35:00|206392.7|206267.7|206387.3|206262.3|206392.7|206267.7|206382.3|206257.3|19
1731443710000|2024-11-12 20:35:10|206384.9|206259.9|206292.7|206242.7|206384.9|206300.6|206282.1|206232.1|26
1731443720000|2024-11-12 20:35:20|206292.5|206242.5|206296.2|206246.2|206299.1|206249.1|206289.7|206239.7|20
1731443730000|2024-11-12 20:35:30|206296.4|206246.4|206290.6|206240.6|206312.5|206262.5|206282.4|206232.4|25
1731443740000|2024-11-12 20:35:40|206301.2|206251.2|206270.5|206220.5|206301.2|206251.2|206267.8|206217.8|18
1731443750000|2024-11-12 20:35:50|206265.7|206215.7|206274.2|206224.2|206295.1|206245.1|206255|206205|29
1731443760000|2024-11-12 20:36:00|206274|206224|206251.2|206201.2|206274.7|206224.7|206246.3|206196.3|26
1731443770000|2024-11-12 20:36:10|206246.3|206196.3|206233.7|206183.7|206251.2|206201.2|206232.8|206182.8|27
1731443780000|2024-11-12 20:36:20|206237|206187|206221.5|206171.5|206237|206187|206214.1|206164.1|16
1731443790000|2024-11-12 20:36:30|206218.2|206168.2|206202.1|206152.1|206234.1|206171.5|206190.5|206109.1|22
1731443800000|2024-11-12 20:36:40|206199.1|206149.1|206177.2|206127.2|206216.6|206166.6|206175.8|206125.8|27
1731443810000|2024-11-12 20:36:50|206179.6|206129.6|206098.6|206048.6|206182.1|206132.1|206098.6|206048.6|17
1731443820000|2024-11-12 20:37:00|206100.5|206050.5|206111.7|206061.7|206111.7|206061.7|206097.4|206047.4|29
1731443830000|2024-11-12 20:37:10|206107.9|206057.9|206103|206053|206110.7|206060.7|206098.8|206048.8|29
1731443840000|2024-11-12 20:37:20|206100.7|206050.7|206030|205980|206110.8|206060.8|206028.7|205978.7|26
1731443850000|2024-11-12 20:37:30|206029.8|205979.8|205986|205936|206032.5|205982.5|205982.3|205932.3|24
1731443860000|2024-11-12 20:37:40|205985.7|205935.7|205939|205889|205986|205936|205924|205874|28
1731443870000|2024-11-12 20:37:50|205944.4|205894.4|205900.2|205850.2|205948.5|205898.5|205897.5|205847.5|30
1731443880000|2024-11-12 20:38:00|205898.8|205848.8|205818.8|205768.8|205907.4|205857.4|205818.8|205768.8|29
1731443890000|2024-11-12 20:38:10|205821.4|205771.4|205769.6|205644.6|205835.6|205785.6|205769.5|205644.5|26
1731443900000|2024-11-12 20:38:20|205772.7|205647.7|205677.5|205552.5|205779.7|205654.7|205631.9|205506.9|32
1731443910000|2024-11-12 20:38:30|205676|205551|205782.5|205657.5|205789.7|205664.7|205675.7|205550.7|19
1731443920000|2024-11-12 20:38:40|205784.2|205659.2|205851.2|205726.2|205856.6|205731.6|205784.2|205659.2|9
1731443930000|2024-11-12 20:38:50|205846.8|205721.8|205844.2|205719.2|205861.8|205736.8|205822.8|205697.8|23
1731443940000|2024-11-12 20:39:00|205852.5|205727.5|205921.3|205796.3|205954|205829|205852.5|205727.5|19
1731443950000|2024-11-12 20:39:10|205921|205796|205914.9|205789.9|205986.4|205861.4|205900.9|205775.9|32
1731443960000|2024-11-12 20:39:20|205911.7|205786.7|205875.6|205750.6|205918.7|205793.7|205832.3|205707.3|27
1731443970000|2024-11-12 20:39:30|205875.8|205750.8|205815.4|205690.4|205884.9|205759.9|205809.7|205684.7|21
1731443980000|2024-11-12 20:39:40|205817.3|205692.3|205792.6|205667.6|205817.3|205692.3|205787.8|205662.8|19
1731443990000|2024-11-12 20:39:50|205796.5|205671.5|205814.9|205689.9|205846.4|205721.4|205796.5|205671.5|24
1731444000000|2024-11-12 20:40:00|205812.2|205687.2|205815.1|205690.1|205832.1|205707.1|205802.1|205677.1|28
1731444010000|2024-11-12 20:40:10|205815.7|205690.7|205823.5|205698.5|205830.9|205705.9|205813.2|205688.2|10
1731444020000|2024-11-12 20:40:20|205824.8|205699.8|205812.3|205687.3|205824.8|205699.8|205800.6|205675.6|27
1731444030000|2024-11-12 20:40:30|205813|205688|205792.5|205667.5|205830.6|205705.6|205790.8|205665.8|14
1731444040000|2024-11-12 20:40:40|205795.2|205670.2|205737.8|205612.8|205802.7|205677.7|205736.5|205611.5|29
1731444050000|2024-11-12 20:40:50|205735|205610|205740.3|205615.3|205740.3|205615.3|205732.7|205607.7|6
1731444060000|2024-11-12 20:41:00|205748.2|205623.2|205759.6|205634.6|205760.1|205635.1|205719.4|205594.4|23
1731444070000|2024-11-12 20:41:10|205755.8|205630.8|205741.7|205616.7|205765|205640|205741.4|205616.4|18
1731444080000|2024-11-12 20:41:20|205741.4|205616.4|205766.5|205641.5|205771.5|205646.5|205741.4|205616.4|20
1731444090000|2024-11-12 20:41:30|205765.7|205640.7|205786.8|205661.8|205791.8|205666.8|205765.2|205640.2|14
1731444100000|2024-11-12 20:41:40|205784.6|205659.6|205802.7|205677.7|205808.5|205683.5|205782.9|205657.9|22
1731444110000|2024-11-12 20:41:50|205802.5|205677.5|205808.6|205683.6|205831.1|205706.1|205801.4|205676.4|36
1731444120000|2024-11-12 20:42:00|205808.1|205683.1|205802.5|205677.5|205831|205706|205794.5|205669.5|29
1731444130000|2024-11-12 20:42:10|205802.7|205677.7|205810.4|205685.4|205811.9|205686.9|205800.2|205675.2|31
1731444140000|2024-11-12 20:42:20|205807|205682|205831.6|205706.6|205835.6|205710.6|205806.6|205681.6|12
1731444150000|2024-11-12 20:42:30|205832|205707|205834.7|205709.7|205847.5|205722.5|205828.6|205703.6|13
1731444160000|2024-11-12 20:42:40|205832.2|205707.2|205938.3|205813.3|205960.9|205835.9|205807.3|205682.3|24
1731444170000|2024-11-12 20:42:50|205931.3|205806.3|205907.2|205782.2|205936.9|205811.9|205907.2|205782.2|18
1731444180000|2024-11-12 20:43:00|205907.5|205782.5|205914.8|205789.8|205917|205792|205907.5|205782.5|28
1731444190000|2024-11-12 20:43:10|205914.9|205789.9|205913.3|205788.3|205922.9|205797.9|205911.2|205786.2|28
1731444200000|2024-11-12 20:43:20|205915.5|205790.5|205919.7|205794.7|205924|205799|205911.2|205786.2|22
1731444210000|2024-11-12 20:43:30|205917.6|205792.6|205980|205855|205987.4|205862.4|205917.4|205792.4|22
1731444220000|2024-11-12 20:43:40|205980.2|205855.2|205984.6|205859.6|206003.8|205878.8|205964.4|205839.4|26
1731444230000|2024-11-12 20:43:50|205986.6|205861.6|206014.1|205889.1|206037.9|205912.9|205985.1|205860.1|26
1731444240000|2024-11-12 20:44:00|206008.1|205883.1|205991.5|205866.5|206008.1|205883.1|205991.5|205866.5|16
1731444250000|2024-11-12 20:44:10|205998.4|205873.4|205965.3|205840.3|205999.5|205874.5|205962.6|205837.6|21
1731444260000|2024-11-12 20:44:20|205964.6|205839.6|205960.6|205835.6|205971|205846|205960.6|205835.6|13
1731444270000|2024-11-12 20:44:30|205960.4|205835.4|206008.3|205883.3|206010.3|205885.3|205960.4|205835.4|25
1731444280000|2024-11-12 20:44:40|206009.6|205884.6|206005.9|205880.9|206012.3|205887.3|206005.9|205880.9|23
1731444290000|2024-11-12 20:44:50|206008.3|205883.3|206055.8|205930.8|206091.8|205966.8|206005.9|205880.9|26
1731444300000|2024-11-12 20:45:00|206056.3|205931.3|206069.9|205944.9|206069.9|205944.9|206055.8|205930.8|10
1731444310000|2024-11-12 20:45:10|206059.5|205934.5|206058.6|205933.6|206060.1|205935.1|206058.6|205933.6|7
1731444320000|2024-11-12 20:45:20|206061.7|205936.7|206060.3|205935.3|206073.7|205948.7|206058.2|205933.2|14
1731444330000|2024-11-12 20:45:30|206056.4|205931.4|206059|205934|206074.4|205949.4|206034.5|205909.5|23
1731444340000|2024-11-12 20:45:40|206061|205936|206060.8|205935.8|206062.1|205937.1|206059.3|205934.3|14
1731444350000|2024-11-12 20:45:50|206059.7|205934.7|205968.3|205843.3|206059.7|205934.7|205961.7|205836.7|24
1731444360000|2024-11-12 20:46:00|205957.1|205832.1|205928|205803|205957.1|205832.1|205924.2|205799.2|16
1731444370000|2024-11-12 20:46:10|205928.2|205803.2|205882|205757|205928.2|205803.2|205872.9|205747.9|21
1731444380000|2024-11-12 20:46:20|205881.9|205756.9|205878.5|205753.5|205885.8|205760.8|205871.4|205746.4|16
1731444390000|2024-11-12 20:46:30|205878.2|205753.2|205882.4|205757.4|205883.5|205758.5|205873.3|205748.3|18
1731444400000|2024-11-12 20:46:40|205880.4|205755.4|205881.4|205756.4|205881.4|205756.4|205880.4|205755.4|5
1731444410000|2024-11-12 20:46:50|205882.1|205757.1|205879.8|205754.8|205885.1|205760.1|205879.8|205754.8|12
1731444420000|2024-11-12 20:47:00|205881.8|205756.8|205878.2|205753.2|205882|205757|205877.1|205752.1|12
1731444430000|2024-11-12 20:47:10|205877.2|205752.2|205882.2|205757.2|205882.2|205757.2|205865.6|205740.6|20
1731444440000|2024-11-12 20:47:20|205881|205756|205887.7|205762.7|205887.7|205762.7|205868.6|205743.6|18
1731444450000|2024-11-12 20:47:30|205886.5|205761.5|205882.1|205757.1|205886.8|205761.8|205879.5|205754.5|13
1731444460000|2024-11-12 20:47:40|205879.7|205754.7|205878.7|205753.7|205883.1|205758.1|205877.3|205752.3|8
1731444470000|2024-11-12 20:47:50|205867.4|205742.4|205768.8|205643.8|205867.4|205742.4|205765.1|205640.1|12
1731444480000|2024-11-12 20:48:00|205770.6|205645.6|205774.3|205649.3|205782.2|205657.2|205757.3|205632.3|18
1731444490000|2024-11-12 20:48:10|205773.8|205648.8|205779.5|205654.5|205784.4|205659.4|205773.8|205648.8|22
1731444500000|2024-11-12 20:48:20|205777.4|205652.4|205787.1|205662.1|205787.1|205662.1|205777.4|205652.4|12
1731444510000|2024-11-12 20:48:30|205787.4|205662.4|205736|205611|205795.3|205670.3|205701.2|205591|14
1731444520000|2024-11-12 20:48:40|205739.4|205614.4|205682.6|205557.6|205739.4|205614.4|205679.2|205554.2|28
1731444530000|2024-11-12 20:48:50|205685.2|205560.2|205705|205580|205722.6|205597.6|205683.9|205558.9|32
1731444540000|2024-11-12 20:49:00|205719.4|205594.4|205737.5|205612.5|205742.2|205617.2|205719.4|205594.4|27
1731444550000|2024-11-12 20:49:10|205738.7|205613.7|205762.5|205637.5|205780.8|205655.8|205738.7|205613.7|26
1731444560000|2024-11-12 20:49:20|205765.7|205640.7|205754.6|205629.6|205771.9|205646.9|205753.6|205628.6|26
1731444570000|2024-11-12 20:49:30|205753.2|205628.2|205746.3|205621.3|205756.7|205631.7|205742.6|205617.6|13
1731444580000|2024-11-12 20:49:40|205752|205627|205747.3|205622.3|205755.8|205630.8|205744.8|205619.8|10
1731444590000|2024-11-12 20:49:50|205751.5|205626.5|205832.2|205707.2|205834.1|205709.1|205751.5|205626.5|25
1731444600000|2024-11-12 20:50:00|205838.1|205713.1|205843.8|205718.8|205865.5|205740.5|205838.1|205713.1|30
1731444610000|2024-11-12 20:50:10|205844.3|205719.3|205855.5|205730.5|205859.7|205734.7|205844.3|205719.3|22
1731444620000|2024-11-12 20:50:20|205856.7|205731.7|205858.4|205733.4|205871.2|205746.2|205848.5|205723.5|28
1731444630000|2024-11-12 20:50:30|205858.7|205733.7|205834.2|205709.2|205858.7|205733.7|205834.1|205709.1|18
1731444640000|2024-11-12 20:50:40|205835|205710|205839.8|205714.8|205847.6|205722.6|205834.2|205709.2|18
1731444650000|2024-11-12 20:50:50|205847.1|205722.1|205854.7|205729.7|205857.6|205732.6|205847.1|205722.1|8
1731444660000|2024-11-12 20:51:00|205854.5|205729.5|205855.9|205730.9|205856.5|205731.5|205843.2|205718.2|15
1731444670000|2024-11-12 20:51:10|205856.1|205731.1|205854.8|205729.8|205856.1|205731.1|205854.3|205729.3|13
1731444680000|2024-11-12 20:51:20|205854.2|205729.2|205838.9|205713.9|205863|205738|205836.2|205711.2|17
1731444690000|2024-11-12 20:51:30|205841.4|205716.4|205841.4|205716.4|205842.1|205717.1|205837.5|205712.5|7
1731444700000|2024-11-12 20:51:40|205839.7|205714.7|205840|205715|205847.2|205722.2|205839.6|205714.6|13
1731444710000|2024-11-12 20:51:50|205839.8|205714.8|205839.6|205714.6|205840.3|205715.3|205838.3|205713.3|12
1731444720000|2024-11-12 20:52:00|205839.8|205714.8|205839.6|205714.6|205840.3|205715.3|205839.3|205714.3|9
1731444730000|2024-11-12 20:52:10|205839.1|205714.1|205832|205707|205843.6|205718.6|205832|205707|16
1731444740000|2024-11-12 20:52:20|205832.5|205707.5|205776.7|205651.7|205832.8|205707.8|205776.7|205651.7|16
1731444750000|2024-11-12 20:52:30|205774.8|205649.8|205773|205648|205779.1|205654.1|205772|205647|25
1731444760000|2024-11-12 20:52:40|205772.3|205647.3|205771|205646|205778.4|205653.4|205770|205645|27
1731444770000|2024-11-12 20:52:50|205770.7|205645.7|205768.1|205643.1|205770.7|205645.7|205751.9|205626.9|20
1731444780000|2024-11-12 20:53:00|205767.8|205642.8|205770.5|205645.5|205770.5|205645.5|205767.4|205642.4|23
1731444790000|2024-11-12 20:53:10|205771.4|205646.4|205764.8|205639.8|205775.9|205650.9|205758.5|205633.5|27
1731444800000|2024-11-12 20:53:20|205761|205636|205766.8|205641.8|205768.8|205643.8|205760.5|205635.5|25
1731444810000|2024-11-12 20:53:30|205765.6|205640.6|205755.9|205630.9|205765.6|205640.6|205755.7|205630.7|23
1731444820000|2024-11-12 20:53:40|205757.9|205632.9|205753.6|205628.6|205759.1|205634.1|205753.6|205628.6|22
1731444830000|2024-11-12 20:53:50|205755.1|205630.1|205767.8|205642.8|205767.8|205642.8|205755.1|205630.1|21
1731444840000|2024-11-12 20:54:00|205768.1|205643.1|205767.7|205642.7|205770|205645|205764.5|205639.5|30
1731444850000|2024-11-12 20:54:10|205809|205684|205823.1|205698.1|205824.6|205699.6|205802.3|205677.3|32
1731444860000|2024-11-12 20:54:20|205818.8|205693.8|205838.7|205713.7|205847.3|205722.3|205818.8|205693.8|30
1731444870000|2024-11-12 20:54:30|205833.4|205708.4|205850.9|205725.9|205853.5|205728.5|205833.4|205708.4|21
1731444880000|2024-11-12 20:54:40|205849.9|205724.9|205834.5|205709.5|205849.9|205724.9|205831.4|205706.4|33
1731444890000|2024-11-12 20:54:50|205818.3|205693.3|205819.5|205694.5|205824.4|205699.4|205816.9|205691.9|31
1731444900000|2024-11-12 20:55:00|205831|205706|205891.9|205766.9|205894.5|205769.5|205831|205706|26
1731444910000|2024-11-12 20:55:10|205889.5|205764.5|205892.7|205767.7|205892.9|205795.4|205826.6|205756.9|27
1731444920000|2024-11-12 20:55:20|205891.2|205766.2|205868.2|205743.2|205891.2|205778|205828|205736.9|30
1731444930000|2024-11-12 20:55:30|205867.2|205742.2|205859.8|205734.8|205868|205743|205858.1|205733.1|29
1731444940000|2024-11-12 20:55:40|205860.4|205735.4|205803.6|205678.6|205865.1|205751.9|205792.2|205667.2|35
1731444950000|2024-11-12 20:55:50|205798.4|205673.4|205791.5|205666.5|205804.5|205679.5|205775.4|205650.4|29
1731444960000|2024-11-12 20:56:00|205776.7|205651.7|205773|205648|205779.5|205654.5|205760.9|205635.9|35
1731444970000|2024-11-12 20:56:10|205774|205649|205771.9|205646.9|205775|205650|205764.5|205639.5|24
1731444980000|2024-11-12 20:56:20|205765|205640|205774.5|205649.5|205774.5|205649.5|205765|205640|24
1731444990000|2024-11-12 20:56:30|205774.9|205649.9|205766.4|205641.4|205775.9|205650.9|205763|205638|22
1731445000000|2024-11-12 20:56:40|205767|205642|205762|205637|205768.4|205643.4|205761.3|205636.3|17
1731445010000|2024-11-12 20:56:50|205766.5|205641.5|205805.8|205680.8|205806|205681|205756|205631|30
1731445020000|2024-11-12 20:57:00|205826.8|205701.8|205838.5|205713.5|205842|205717|205826.8|205701.8|33
1731445030000|2024-11-12 20:57:10|205838|205713|205882.2|205757.2|205910.1|205785.1|205836.5|205711.5|27
1731445040000|2024-11-12 20:57:20|205878|205753|205887|205762|205887.7|205762.7|205878|205753|12
1731445050000|2024-11-12 20:57:30|205883.3|205758.3|205850.2|205725.2|205883.3|205758.3|205846.2|205721.2|23
1731445060000|2024-11-12 20:57:40|205847.5|205722.5|205848.5|205723.5|205852|205727|205846.5|205721.5|29
1731445070000|2024-11-12 20:57:50|205848.4|205723.4|205848.4|205723.4|205850|205725|205845.2|205720.2|31
1731445080000|2024-11-12 20:58:00|205847.7|205722.7|205854.3|205729.3|205856|205731|205847.7|205722.7|26
1731445090000|2024-11-12 20:58:10|205853|205728|205826.2|205776.2|205865.7|205776.2|205825.7|205728|25
1731445100000|2024-11-12 20:58:20|205824|205774|205866.4|205741.4|205869|205778.2|205823.5|205739.4|16
1731445110000|2024-11-12 20:58:30|205866.5|205741.5|205867.3|205742.3|205867.3|205742.3|205866.5|205741.5|2
1731445120000|2024-11-12 20:58:40|205867.2|205742.2|205878|205753|205896|205795.5|205845.5|205741.7|11
1731445130000|2024-11-12 20:58:50|205879|205754|205879|205754|205886.5|205761.5|205871|205746|35
1731445140000|2024-11-12 20:59:00|205880.5|205755.5|205873.3|205748.3|205882.2|205757.2|205871.9|205746.9|31
1731445150000|2024-11-12 20:59:10|205874.5|205749.5|205873|205748|205880|205755|205870.9|205745.9|29
1731445160000|2024-11-12 20:59:20|205871.7|205746.7|205863.3|205738.3|205880|205755|205863.3|205738.3|31
1731445170000|2024-11-12 20:59:30|205863.6|205738.6|205867.8|205742.8|205868.4|205743.4|205862.4|205737.4|15
1731445180000|2024-11-12 20:59:40|205868.3|205743.3|205868.3|205743.3|205872|205747|205866.8|205741.8|9
1731445190000|2024-11-12 20:59:50|205867.3|205742.3|205839.7|205789.7|205868.9|205789.7|205836.9|205742.3|12
1731445200000|2024-11-12 21:00:00|205832|205782|205817.6|205692.6|205872|205782|205817.6|205692.6|30
1731445210000|2024-11-12 21:00:10|205815.5|205690.5|205826.7|205701.7|205827.4|205702.4|205815.4|205690.4|33
1731445220000|2024-11-12 21:00:20|205825.3|205700.3|205823.5|205698.5|205826.8|205701.8|205820.2|205695.2|33
1731445230000|2024-11-12 21:00:30|205826.3|205701.3|205823.2|205698.2|205826.3|205701.3|205821.8|205696.8|20
1731445240000|2024-11-12 21:00:40|205824.5|205699.5|205824.5|205699.5|205825.5|205700.5|205821.5|205696.5|22
1731445250000|2024-11-12 21:00:50|205823.9|205698.9|205833.8|205708.8|205838.2|205713.2|205822|205697|20
1731445260000|2024-11-12 21:01:00|205833.2|205708.2|205822.5|205697.5|205837.5|205744.5|205794.5|205697.5|22
1731445270000|2024-11-12 21:01:10|205822.3|205697.3|205821|205696|205823.5|205698.5|205820.3|205695.3|26
1731445280000|2024-11-12 21:01:20|205820.5|205695.5|205821|205696|205822.9|205697.9|205819|205694|21
1731445290000|2024-11-12 21:01:30|205822.5|205697.5|205820.8|205695.8|205822.5|205697.5|205819.2|205694.2|17
1731445300000|2024-11-12 21:01:40|205819.7|205694.7|205821.5|205696.5|205822.8|205697.8|205819.7|205694.7|18
1731445310000|2024-11-12 21:01:50|205821.2|205696.2|205821.7|205696.7|205825|205700|205817.8|205692.8|24
1731445320000|2024-11-12 21:02:00|205822.4|205697.4|205818.8|205693.8|205825.8|205700.8|205818.3|205693.3|23
1731445330000|2024-11-12 21:02:10|205819|205694|205819|205694|205823.3|205698.3|205817.7|205692.7|25
1731445340000|2024-11-12 21:02:20|205819.7|205694.7|205821.8|205696.8|205824.4|205699.4|205818.4|205693.4|23
1731445350000|2024-11-12 21:02:30|205821.5|205696.5|205822.7|205697.7|205823.7|205698.7|205820.4|205695.4|19
1731445360000|2024-11-12 21:02:40|205821.7|205696.7|205822|205697|205828.3|205703.3|205821.7|205696.7|33
1731445370000|2024-11-12 21:02:50|205823.7|205698.7|205759.6|205634.6|205823.7|205698.7|205713.7|205627.4|28
1731445380000|2024-11-12 21:03:00|205726.5|205601.5|205735.7|205610.7|205739|205614|205726.5|205601.5|33
1731445390000|2024-11-12 21:03:10|205734|205609|205725.5|205600.5|205740.2|205615.2|205725|205600|23
1731445400000|2024-11-12 21:03:20|205727|205602|205720|205595|205727|205602|205718.5|205593.5|21
1731445410000|2024-11-12 21:03:30|205720.5|205595.5|205720.9|205595.9|205722.9|205597.9|205717.7|205592.7|23
1731445420000|2024-11-12 21:03:40|205718.9|205593.9|205869.8|205744.8|205880.5|205755.5|205714.9|205589.9|24
1731445430000|2024-11-12 21:03:50|205875.5|205750.5|205867.6|205742.6|205877.2|205752.2|205866.4|205741.4|19
1731445440000|2024-11-12 21:04:00|205866.3|205741.3|205857.3|205732.3|205866.8|205741.8|205857.3|205732.3|15
1731445450000|2024-11-12 21:04:10|205852.7|205727.7|205847.2|205722.2|205852.7|205727.7|205847.2|205722.2|4
1731445460000|2024-11-12 21:04:20|205850.8|205725.8|205867.8|205742.8|205867.8|205742.8|205850.3|205725.3|26
1731445470000|2024-11-12 21:04:30|205863.2|205738.2|205850.6|205725.6|205869.4|205744.4|205850.6|205725.6|23
1731445480000|2024-11-12 21:04:40|205850.7|205725.7|205853.7|205728.7|205858.6|205733.6|205850.7|205725.7|14
1731445490000|2024-11-12 21:04:50|205853.4|205728.4|205853.7|205728.7|205858.6|205733.6|205853.4|205728.4|14
1731445500000|2024-11-12 21:05:00|205853.6|205728.6|205854.6|205729.6|205857.3|205732.3|205853.6|205728.6|10
1731445510000|2024-11-12 21:05:10|205855.2|205730.2|205855.1|205730.1|205867.4|205742.4|205855.1|205730.1|7
1731445520000|2024-11-12 21:05:20|205859.8|205734.8|205859.8|205734.8|205859.8|205734.8|205855.1|205730.1|3
1731445540000|2024-11-12 21:05:40|205865.6|205740.6|205853|205728|205865.6|205740.6|205853|205728|2
1731445550000|2024-11-12 21:05:50|205857.7|205732.7|205777|205652|205888.5|205763.5|205775.5|205650.5|22
1731445560000|2024-11-12 21:06:00|205776.9|205651.9|205780.8|205655.8|205780.8|205655.8|205776.9|205651.9|5
1731445570000|2024-11-12 21:06:10|205780.5|205655.5|205788.6|205663.6|205790.6|205665.6|205780.5|205655.5|10
1731445580000|2024-11-12 21:06:20|205790.2|205665.2|205801.7|205676.7|205804.3|205679.3|205790.2|205665.2|4
1731445590000|2024-11-12 21:06:30|205804.4|205679.4|205823|205698|205823.2|205698.2|205799.4|205674.4|20
1731445600000|2024-11-12 21:06:40|205822.5|205697.5|205820.4|205695.4|205825.1|205700.1|205818.2|205693.2|24
1731445610000|2024-11-12 21:06:50|205818.2|205693.2|205781.5|205656.5|205821.3|205696.3|205780.7|205655.7|18
1731445620000|2024-11-12 21:07:00|205778.3|205653.3|205759.8|205634.8|205778.3|205653.3|205753.6|205628.6|11
1731445630000|2024-11-12 21:07:10|205761.5|205636.5|205762.2|205637.2|205762.2|205637.2|205761.5|205636.5|2
1731445640000|2024-11-12 21:07:20|205761.2|205636.2|205762|205637|205762.2|205637.2|205760.6|205635.6|6
1731445650000|2024-11-12 21:07:30|205761.7|205636.7|205763.5|205638.5|205763.5|205638.5|205761.7|205636.7|5
1731445660000|2024-11-12 21:07:40|205768.5|205643.5|205767.7|205642.7|205768.5|205643.5|205767.7|205642.7|2
1731445670000|2024-11-12 21:07:50|205766.5|205641.5|205763.2|205638.2|205766.5|205641.5|205763.2|205638.2|6
1731445680000|2024-11-12 21:08:00|205762.4|205637.4|205729.2|205604.2|205762.4|205637.4|205720.3|205595.3|17
1731445690000|2024-11-12 21:08:10|205728.9|205603.9|205681.1|205556.1|205731.6|205606.6|205640.5|205525.2|13
1731445700000|2024-11-12 21:08:20|205683.6|205558.6|205681.1|205556.1|205684.7|205559.7|205681.1|205556.1|3
1731445710000|2024-11-12 21:08:30|205683.9|205558.9|205685.5|205560.5|205689.8|205564.8|205679.4|205554.4|13
1731445720000|2024-11-12 21:08:40|205681.5|205556.5|205691.9|205566.9|205695.3|205570.3|205681.5|205556.5|8
1731445730000|2024-11-12 21:08:50|205696.4|205571.4|205699.3|205574.3|205699.3|205574.3|205695.8|205570.8|8
1731445740000|2024-11-12 21:09:00|205698.8|205573.8|205696.6|205571.6|205698.9|205573.9|205696.6|205571.6|4
1731445750000|2024-11-12 21:09:10|205695.7|205570.7|205697.5|205572.5|205698.5|205573.5|205695.7|205570.7|19
1731445760000|2024-11-12 21:09:20|205695.7|205570.7|205697.3|205572.3|205697.5|205572.5|205695.7|205570.7|6
1731445770000|2024-11-12 21:09:30|205703.7|205578.7|205723.5|205598.5|205725.3|205600.3|205703.7|205578.7|5
1731445780000|2024-11-12 21:09:40|205725.2|205600.2|205715.5|205590.5|205725.2|205600.2|205715.5|205590.5|2
1731445790000|2024-11-12 21:09:50|205715.1|205590.1|205723.4|205598.4|205724.4|205599.4|205715.1|205590.1|6
1731445800000|2024-11-12 21:10:00|205724.4|205599.4|205815.9|205690.9|205821.7|205696.7|205723|205598|29
1731445810000|2024-11-12 21:10:10|205820.2|205695.2|205812.4|205687.4|205824.5|205699.5|205810.9|205685.9|22
1731445820000|2024-11-12 21:10:20|205813.6|205688.6|205812.1|205687.1|205817.7|205692.7|205810|205685|8
1731445830000|2024-11-12 21:10:30|205816.6|205691.6|205817.7|205692.7|205820.8|205695.8|205807.4|205682.4|17
1731445840000|2024-11-12 21:10:40|205816.7|205691.7|205814.4|205689.4|205816.7|205691.7|205811.3|205686.3|13
1731445850000|2024-11-12 21:10:50|205811.8|205686.8|205801.2|205676.2|205814.9|205689.9|205796.2|205671.2|16
1731445860000|2024-11-12 21:11:00|205801.7|205676.7|205801.2|205676.2|205801.7|205676.7|205798|205673|9
1731445870000|2024-11-12 21:11:10|205808.4|205683.4|205801.7|205676.7|205808.4|205683.4|205801.4|205676.4|10
1731445880000|2024-11-12 21:11:20|205808.6|205683.6|205804.7|205679.7|205808.6|205683.6|205804.7|205679.7|2
1731445890000|2024-11-12 21:11:30|205808.6|205683.6|205803.1|205678.1|205808.6|205683.6|205803.1|205678.1|2
1731445900000|2024-11-12 21:11:40|205808.6|205683.6|205801.7|205676.7|205808.6|205683.6|205800.4|205675.4|10
1731445910000|2024-11-12 21:11:50|205806.3|205681.3|205800.9|205675.9|205808.3|205683.3|205800.9|205675.9|4
1731445920000|2024-11-12 21:12:00|205805.7|205680.7|205807.9|205682.9|205807.9|205682.9|205803.1|205678.1|8
1731445930000|2024-11-12 21:12:10|205808.3|205683.3|205808.3|205683.3|205808.3|205683.3|205808.3|205683.3|1
1731445940000|2024-11-12 21:12:20|205807.9|205682.9|205817.1|205692.1|205817.2|205692.2|205807.9|205682.9|7
1731445950000|2024-11-12 21:12:30|205792.8|205667.8|205759.3|205634.3|205803|205678|205751.2|205626.2|12
1731445960000|2024-11-12 21:12:40|205753.6|205628.6|205753.6|205628.6|205753.6|205628.6|205752.7|205627.7|3
1731445980000|2024-11-12 21:13:00|205761.9|205636.9|205764.7|205639.7|205772.4|205647.4|205761.9|205636.9|8
1731445990000|2024-11-12 21:13:10|205764.8|205639.8|205764.8|205639.8|205764.8|205639.8|205764.8|205639.8|1
1731446000000|2024-11-12 21:13:20|205764.7|205639.7|205763.2|205638.2|205765|205640|205763.2|205638.2|4
1731446010000|2024-11-12 21:13:30|205766|205641|205776.2|205651.2|205778.3|205653.3|205763.5|205638.5|11
1731446020000|2024-11-12 21:13:40|205779.8|205654.8|205807.1|205682.1|205812.1|205687.1|205779.8|205654.8|10
1731446030000|2024-11-12 21:13:50|205818.8|205693.8|205806.1|205681.1|205818.8|205693.8|205805.8|205680.8|9
1731446040000|2024-11-12 21:14:00|205810.1|205685.1|205812.2|205687.2|205823.4|205698.4|205809.5|205684.5|6
1731446050000|2024-11-12 21:14:10|205810.7|205685.7|205810.8|205685.8|205818|205693|205804.7|205679.7|12
1731446060000|2024-11-12 21:14:20|205815.6|205690.6|205805.1|205680.1|205815.9|205690.9|205804.5|205679.5|17
1731446070000|2024-11-12 21:14:30|205807.9|205682.9|205794.4|205669.4|205810|205685|205794.4|205669.4|11
1731446080000|2024-11-12 21:14:40|205784.7|205659.7|205771.2|205646.2|205789.2|205664.2|205767.4|205642.4|7
1731446090000|2024-11-12 21:14:50|205761.3|205636.3|205757.8|205632.8|205765.2|205640.2|205756.9|205631.9|8
1731446100000|2024-11-12 21:15:00|205756.5|205631.5|205748.3|205623.3|205764.8|205639.8|205748.3|205623.3|9
1731446110000|2024-11-12 21:15:10|205750.1|205625.1|205640.1|205515.1|205757.4|205632.4|205640.1|205515.1|22
1731446120000|2024-11-12 21:15:20|205644.2|205519.2|205640|205515|205645.1|205520.1|205626.5|205501.5|14
1731446130000|2024-11-12 21:15:30|205631.1|205506.1|205634.4|205509.4|205640.7|205515.7|205625.3|205500.3|24
1731446140000|2024-11-12 21:15:40|205629|205504|205646.2|205521.2|205666|205541|205629|205504|24
1731446150000|2024-11-12 21:15:50|205648|205523|205533.8|205408.8|205648|205523|205527.8|205402.8|26
1731446160000|2024-11-12 21:16:00|205525|205400|205536.2|205411.2|205536.3|205411.3|205525|205400|11
1731446170000|2024-11-12 21:16:10|205536.3|205411.3|205535|205410|205536.3|205411.3|205530.6|205405.6|9
1731446180000|2024-11-12 21:16:20|205544|205419|205591.8|205466.8|205591.8|205466.8|205544|205419|19
1731446190000|2024-11-12 21:16:30|205599.1|205474.1|205602.2|205477.2|205607.2|205482.2|205599.1|205474.1|10
1731446200000|2024-11-12 21:16:40|205605.1|205480.1|205605.1|205480.1|205605.1|205480.1|205605.1|205480.1|1
1731446210000|2024-11-12 21:16:50|205607.5|205482.5|205610.9|205485.9|205618|205493|205605|205480|21
1731446220000|2024-11-12 21:17:00|205619.4|205494.4|205602.8|205477.8|205650.5|205525.5|205590.3|205465.3|27
1731446230000|2024-11-12 21:17:10|205605.5|205480.5|205606.6|205481.6|205615.6|205490.6|205603|205478|17
1731446240000|2024-11-12 21:17:20|205601.1|205476.1|205614.4|205489.4|205615.5|205490.5|205601.1|205476.1|30
1731446250000|2024-11-12 21:17:30|205613.1|205488.1|205639.6|205514.6|205650.3|205525.3|205613.1|205488.1|20
1731446260000|2024-11-12 21:17:40|205637.4|205512.4|205626.9|205501.9|205644.4|205519.4|205623.6|205498.6|20
1731446270000|2024-11-12 21:17:50|205628.7|205503.7|205639.2|205514.2|205648|205523|205628.7|205503.7|10
1731446280000|2024-11-12 21:18:00|205647.5|205522.5|205654.4|205529.4|205658.9|205533.9|205638.5|205513.5|12
1731446290000|2024-11-12 21:18:10|205649.7|205524.7|205649.7|205524.7|205649.7|205524.7|205649.7|205524.7|1
1731446300000|2024-11-12 21:18:20|205645|205520|205645.5|205520.5|205650.2|205525.2|205641.6|205516.6|8
1731446310000|2024-11-12 21:18:30|205642.2|205517.2|205648.2|205523.2|205651.2|205526.2|205637.6|205512.6|26
1731446320000|2024-11-12 21:18:40|205649.3|205524.3|205643.4|205518.4|205650.9|205525.9|205643|205518|8
1731446330000|2024-11-12 21:18:50|205645.7|205520.7|205689.2|205564.2|205689.2|205564.2|205645.7|205520.7|5
1731446340000|2024-11-12 21:19:00|205676.8|205551.8|205643.3|205518.3|205676.8|205551.8|205641.9|205516.9|13
1731446360000|2024-11-12 21:19:20|205648.2|205523.2|205643|205518|205648.2|205523.2|205641.1|205516.1|15
1731446370000|2024-11-12 21:19:30|205648.6|205523.6|205643.4|205518.4|205648.8|205523.8|205641.4|205516.4|14
1731446380000|2024-11-12 21:19:40|205641.1|205516.1|205640.6|205515.6|205647.6|205522.6|205635.6|205510.6|22
1731446390000|2024-11-12 21:19:50|205639.2|205514.2|205645.1|205520.1|205645.5|205520.5|205639|205514|30
1731446400000|2024-11-12 21:20:00|205640.8|205515.8|205640.1|205515.1|205649.3|205524.3|205639.4|205514.4|24
1731446410000|2024-11-12 21:20:10|205641.8|205516.8|205656.3|205531.3|205656.8|205531.8|205640.2|205515.2|9
1731446420000|2024-11-12 21:20:20|205659.6|205534.6|205680.3|205555.3|205681.1|205556.1|205659.6|205534.6|5
1731446440000|2024-11-12 21:20:40|205678|205553|205686|205561|205689.2|205564.2|205678|205553|5
1731446450000|2024-11-12 21:20:50|205682.2|205557.2|205680|205555|205682.2|205557.2|205671.6|205546.6|7
1731446460000|2024-11-12 21:21:00|205687.6|205562.6|205720.8|205595.8|205725.7|205600.7|205687.6|205562.6|22
1731446470000|2024-11-12 21:21:10|205719.9|205594.9|205721.4|205596.4|205726.4|205601.4|205719.4|205594.4|9
1731446490000|2024-11-12 21:21:30|205727.1|205602.1|205721.7|205596.7|205731.4|205606.4|205721.6|205596.6|12
1731446500000|2024-11-12 21:21:40|205723.3|205598.3|205722|205597|205733.3|205608.3|205721.5|205596.5|16
1731446510000|2024-11-12 21:21:50|205727.9|205602.9|205731.4|205606.4|205740.6|205615.6|205727.9|205602.9|10
1731446520000|2024-11-12 21:22:00|205730.1|205605.1|205737.5|205612.5|205738.8|205613.8|205728.9|205603.9|9
1731446530000|2024-11-12 21:22:10|205733.1|205608.1|205736.5|205611.5|205739.8|205614.8|205733.1|205608.1|6
1731446540000|2024-11-12 21:22:20|205734|205609|205733.6|205608.6|205739.4|205614.4|205731.2|205606.2|13
1731446550000|2024-11-12 21:22:30|205731.4|205606.4|205731.4|205606.4|205731.4|205606.4|205731.4|205606.4|1
1731446560000|2024-11-12 21:22:40|205730.2|205605.2|205735.6|205610.6|205741|205616|205730.2|205605.2|16
1731446570000|2024-11-12 21:22:50|205733.1|205608.1|205733.6|205608.6|205736.9|205611.9|205731.1|205606.1|13
1731446580000|2024-11-12 21:23:00|205731.9|205606.9|205712.8|205587.8|205734.4|205609.4|205712.8|205587.8|14
1731446590000|2024-11-12 21:23:10|205715.6|205590.6|205726.8|205601.8|205729.2|205604.2|205713.8|205588.8|14
1731446600000|2024-11-12 21:23:20|205727.2|205602.2|205728.8|205603.8|205728.8|205603.8|205727.2|205602.2|2
1731446610000|2024-11-12 21:23:30|205728.5|205603.5|205713.4|205588.4|205728.8|205603.8|205711.3|205586.3|12
1731446620000|2024-11-12 21:23:40|205715.3|205590.3|205717.6|205592.6|205719.8|205594.8|205711.7|205586.7|11
1731446630000|2024-11-12 21:23:50|205716|205591|205614.8|205489.8|205716|205591|205609.3|205484.3|18
1731446640000|2024-11-12 21:24:00|205607.9|205482.9|205619.2|205494.2|205621.1|205496.1|205607.9|205482.9|17
1731446650000|2024-11-12 21:24:10|205621.1|205496.1|205620.1|205495.1|205622.5|205497.5|205614.2|205489.2|14
1731446660000|2024-11-12 21:24:20|205618.5|205493.5|205604.6|205479.6|205618.5|205493.5|205601.8|205476.8|22
1731446670000|2024-11-12 21:24:30|205604.1|205479.1|205602.7|205477.7|205608.9|205483.9|205600.9|205475.9|24
1731446680000|2024-11-12 21:24:40|205603.1|205478.1|205606.9|205481.9|205606.9|205481.9|205598.5|205473.5|28
1731446690000|2024-11-12 21:24:50|205605.9|205480.9|205624|205499|205626.9|205501.9|205602|205477|18
1731446700000|2024-11-12 21:25:00|205622.8|205497.8|205627.5|205502.5|205627.7|205502.7|205622.4|205497.4|15
1731446710000|2024-11-12 21:25:10|205624.8|205499.8|205626.5|205501.5|205629.3|205504.3|205624.8|205499.8|8
1731446720000|2024-11-12 21:25:20|205627|205502|205624.8|205499.8|205630.9|205505.9|205624.8|205499.8|11
1731446730000|2024-11-12 21:25:30|205626|205501|205625.4|205500.4|205630.2|205505.2|205624|205499|12
1731446740000|2024-11-12 21:25:40|205627.9|205502.9|205624.5|205499.5|205627.9|205502.9|205624|205499|8
1731446750000|2024-11-12 21:25:50|205624.9|205499.9|205625.9|205500.9|205626|205501|205620.2|205495.2|6
1731446760000|2024-11-12 21:26:00|205626|205501|205625.3|205500.3|205626|205501|205625.3|205500.3|3
1731446770000|2024-11-12 21:26:10|205626.8|205501.8|205626.4|205501.4|205627|205502|205626.4|205501.4|6
1731446780000|2024-11-12 21:26:20|205632.2|205507.2|205634.5|205509.5|205635.1|205510.1|205626|205501|7
1731446800000|2024-11-12 21:26:40|205628.5|205503.5|205717.3|205592.3|205724.5|205599.5|205624.5|205499.5|25
1731446810000|2024-11-12 21:26:50|205716.2|205591.2|205725.5|205600.5|205735.1|205610.1|205714.2|205589.2|24
1731446820000|2024-11-12 21:27:00|205728.1|205603.1|205721.1|205596.1|205735.7|205610.7|205717.8|205592.8|39
1731446830000|2024-11-12 21:27:10|205725.9|205600.9|205726.2|205601.2|205739.2|205614.2|205721.8|205596.8|18
1731446840000|2024-11-12 21:27:20|205728.7|205603.7|205728.1|205603.1|205731.9|205606.9|205725.4|205600.4|6
1731446850000|2024-11-12 21:27:30|205739.7|205614.7|205728.4|205603.4|205739.7|205614.7|205728.4|205603.4|2
1731446860000|2024-11-12 21:27:40|205736.4|205611.4|205729.4|205604.4|205736.4|205611.4|205729.4|205604.4|2
1731446870000|2024-11-12 21:27:50|205735.2|205610.2|205729.5|205604.5|205738.4|205613.4|205727.2|205602.2|13
1731446880000|2024-11-12 21:28:00|205731.4|205606.4|205730.7|205605.7|205731.7|205606.7|205729.7|205604.7|7
1731446890000|2024-11-12 21:28:10|205732.1|205607.1|205723.1|205598.1|205738.1|205613.1|205723.1|205598.1|18
1731446900000|2024-11-12 21:28:20|205725.3|205600.3|205728.4|205603.4|205734.5|205609.5|205719.4|205594.4|28
1731446910000|2024-11-12 21:28:30|205725.3|205600.3|205731.7|205606.7|205740.1|205615.1|205725.2|205600.2|16
1731446920000|2024-11-12 21:28:40|205727.2|205602.2|205727.2|205602.2|205727.2|205602.2|205727.2|205602.2|1
1731446930000|2024-11-12 21:28:50|205725|205600|205730.3|205605.3|205736.9|205611.9|205725|205600|10
1731446940000|2024-11-12 21:29:00|205740.5|205615.5|205733.9|205608.9|205754.2|205629.2|205728.8|205603.8|28
1731446950000|2024-11-12 21:29:10|205731.6|205606.6|205726.4|205601.4|205737.4|205612.4|205725.6|205600.6|27
1731446960000|2024-11-12 21:29:20|205725.6|205600.6|205734.1|205609.1|205734.1|205609.1|205717|205592|33
1731446970000|2024-11-12 21:29:30|205725.9|205600.9|205729.9|205604.9|205734|205609|205723.6|205598.6|33
1731446980000|2024-11-12 21:29:40|205726.5|205601.5|205715.9|205590.9|205734|205609|205710.7|205585.7|27
1731446990000|2024-11-12 21:29:50|205714.8|205589.8|205719.6|205594.6|205722.6|205597.6|205714.6|205589.6|20
1731447000000|2024-11-12 21:30:00|205720|205595|205708.7|205583.7|205720|205595|205708.7|205583.7|6
1731447010000|2024-11-12 21:30:10|205714.4|205589.4|205727.2|205602.2|205732.2|205607.2|205714.4|205589.4|21
1731447020000|2024-11-12 21:30:20|205729.7|205604.7|205729.1|205604.1|205733.6|205608.6|205723.9|205598.9|40
1731447030000|2024-11-12 21:30:30|205732.6|205607.6|205727.9|205602.9|205733.8|205608.8|205723.5|205598.5|38
1731447040000|2024-11-12 21:30:40|205729|205604|205716.3|205591.3|205733.2|205608.2|205716.3|205591.3|34
1731447050000|2024-11-12 21:30:50|205719.2|205594.2|205714.6|205589.6|205719.2|205594.2|205714|205589|6
1731447060000|2024-11-12 21:31:00|205715.8|205590.8|205628.6|205503.6|205724.6|205599.6|205620.5|205495.5|14
1731447070000|2024-11-12 21:31:10|205634.6|205509.6|205632.1|205507.1|205634.6|205509.6|205630.7|205505.7|4
1731447080000|2024-11-12 21:31:20|205640.8|205515.8|205678.8|205553.8|205692.8|205567.8|205640.8|205515.8|12
1731447090000|2024-11-12 21:31:30|205679.5|205554.5|205680.3|205555.3|205680.3|205555.3|205679.5|205554.5|2
1731447100000|2024-11-12 21:31:40|205677.7|205552.7|205689.3|205564.3|205693.4|205568.4|205677.7|205552.7|8
1731447110000|2024-11-12 21:31:50|205688.3|205563.3|205685.9|205560.9|205691.8|205566.8|205684.5|205559.5|14
1731447120000|2024-11-12 21:32:00|205687.1|205562.1|205689.3|205564.3|205692.5|205567.5|205684.3|205559.3|20
1731447130000|2024-11-12 21:32:10|205694.1|205569.1|205685.7|205560.7|205695.1|205570.1|205684.4|205559.4|29
1731447140000|2024-11-12 21:32:20|205691.4|205566.4|205686|205561|205693|205568|205685.3|205560.3|16
1731447150000|2024-11-12 21:32:30|205686.3|205561.3|205688|205563|205694.2|205569.2|205684.2|205559.2|17
1731447160000|2024-11-12 21:32:40|205691.6|205566.6|205688.3|205563.3|205696.1|205571.1|205685.8|205560.8|9
1731447170000|2024-11-12 21:32:50|205687.9|205562.9|205699.6|205574.6|205700.6|205575.6|205687.2|205562.2|25
1731447180000|2024-11-12 21:33:00|205697.6|205572.6|205700.3|205575.3|205701.6|205576.6|205697.6|205572.6|19
1731447190000|2024-11-12 21:33:10|205701.6|205576.6|205743.7|205618.7|205753.6|205628.6|205697.6|205572.6|25
1731447200000|2024-11-12 21:33:20|205750.7|205625.7|205746.4|205621.4|205753.7|205628.7|205745.1|205620.1|11
1731447220000|2024-11-12 21:33:40|205755.1|205630.1|205822.7|205697.7|205822.7|205697.7|205745.9|205620.9|21
1731447230000|2024-11-12 21:33:50|205813.8|205688.8|205854.2|205729.2|205859.4|205734.4|205813.8|205688.8|20
1731447240000|2024-11-12 21:34:00|205860.5|205735.5|205861.4|205736.4|205870.7|205745.7|205848.5|205723.5|23
1731447250000|2024-11-12 21:34:10|205876|205751|205860.3|205735.3|205876|205751|205860.3|205735.3|7
1731447260000|2024-11-12 21:34:20|205862.8|205737.8|205860.1|205735.1|205872.3|205747.3|205853.3|205728.3|15
1731447270000|2024-11-12 21:34:30|205859|205734|205856.5|205731.5|205866.4|205741.4|205853.7|205728.7|6
1731447280000|2024-11-12 21:34:40|205842.5|205717.5|205857|205732|205866.9|205741.9|205842.5|205717.5|22
1731447290000|2024-11-12 21:34:50|205861.2|205736.2|205858.6|205733.6|205870.4|205745.4|205854.7|205729.7|20
1731447300000|2024-11-12 21:35:00|205856.8|205731.8|205859.4|205734.4|205860.9|205735.9|205856.8|205731.8|6
1731447310000|2024-11-12 21:35:10|205857.2|205732.2|205856.7|205731.7|205859.8|205734.8|205852.2|205727.2|8
1731447320000|2024-11-12 21:35:20|205851.3|205726.3|205855.2|205730.2|205864.5|205739.5|205851.3|205726.3|4
1731447330000|2024-11-12 21:35:30|205856.3|205731.3|205860.7|205735.7|205867.6|205742.6|205855.9|205730.9|11
1731447340000|2024-11-12 21:35:40|205861|205736|205858.6|205733.6|205863.9|205738.9|205854.6|205729.6|10
1731447350000|2024-11-12 21:35:50|205857.3|205732.3|205865.5|205740.5|205865.5|205740.5|205855.3|205730.3|7
1731447360000|2024-11-12 21:36:00|205857.5|205732.5|205855.5|205730.5|205858.5|205733.5|205852.9|205727.9|12
1731447370000|2024-11-12 21:36:10|205857.5|205732.5|205859.9|205734.9|205867.3|205742.3|205854.2|205729.2|12
1731447380000|2024-11-12 21:36:20|205861.6|205736.6|205854.2|205729.2|205867.9|205742.9|205854.2|205729.2|15
1731447390000|2024-11-12 21:36:30|205854.6|205729.6|205861.9|205736.9|205869.1|205744.1|205854.6|205729.6|21
1731447400000|2024-11-12 21:36:40|205859.8|205734.8|205859.8|205734.8|205869.8|205744.8|205858.7|205733.7|7
1731447410000|2024-11-12 21:36:50|205866.9|205741.9|205856.6|205731.6|205870.3|205745.3|205856.6|205731.6|15
1731447420000|2024-11-12 21:37:00|205852.4|205727.4|205859.4|205734.4|205866.9|205741.9|205852.4|205727.4|13
1731447430000|2024-11-12 21:37:10|205866.9|205741.9|205861.9|205736.9|205869.8|205744.8|205857.3|205732.3|10
1731447440000|2024-11-12 21:37:20|205868.3|205743.3|205859.1|205734.1|205872.1|205747.1|205859.1|205734.1|17
1731447450000|2024-11-12 21:37:30|205862.6|205737.6|205855|205730|205862.6|205737.6|205852.4|205727.4|18
1731447460000|2024-11-12 21:37:40|205856.3|205731.3|205857.7|205732.7|205867.4|205742.4|205848.9|205723.9|10
1731447470000|2024-11-12 21:37:50|205853|205728|205853.1|205728.1|205862.6|205737.6|205848.2|205723.2|9
1731447480000|2024-11-12 21:38:00|205850.4|205725.4|205842.5|205717.5|205850.4|205725.4|205841.2|205716.2|9
1731447490000|2024-11-12 21:38:10|205842|205717|205845|205720|205848.1|205723.1|205840|205715|13
1731447500000|2024-11-12 21:38:20|205840.1|205715.1|205841|205716|205845|205720|205840.1|205715.1|3
1731447510000|2024-11-12 21:38:30|205842.5|205717.5|205841.5|205716.5|205842.5|205717.5|205836.6|205711.6|16
1731447520000|2024-11-12 21:38:40|205844.6|205719.6|205850.1|205725.1|205850.9|205725.9|205842.3|205717.3|18
1731447530000|2024-11-12 21:38:50|205844.6|205719.6|205847.1|205722.1|205850.4|205725.4|205844.6|205719.6|6
1731447540000|2024-11-12 21:39:00|205846.4|205721.4|205842.8|205717.8|205846.4|205721.4|205838.2|205713.2|7
1731447550000|2024-11-12 21:39:10|205838.9|205713.9|205840.9|205715.9|205842.8|205717.8|205838.9|205713.9|3
1731447560000|2024-11-12 21:39:20|205846.5|205721.5|205846.2|205721.2|205851.9|205726.9|205843.2|205718.2|22
1731447570000|2024-11-12 21:39:30|205848.4|205723.4|205900.2|205775.2|205902.3|205777.3|205844.2|205719.2|33
1731447580000|2024-11-12 21:39:40|205904.2|205779.2|205901.5|205776.5|205904.2|205779.2|205899.3|205774.3|15
1731447590000|2024-11-12 21:39:50|205901.2|205776.2|205901.5|205776.5|205902|205777|205901.2|205776.2|6
1731447600000|2024-11-12 21:40:00|205903.7|205778.7|205899.2|205774.2|205903.7|205778.7|205899.1|205774.1|18
1731447610000|2024-11-12 21:40:10|205898.9|205773.9|205838.7|205788.7|205900.3|205797.8|205824|205773|17
1731447620000|2024-11-12 21:40:20|205838.5|205788.5|205889.5|205764.5|205891.8|205795|205838.5|205751|15
1731447630000|2024-11-12 21:40:30|205888.9|205763.9|205889.5|205764.5|205890.4|205765.4|205888.9|205763.9|8
1731447640000|2024-11-12 21:40:40|205889|205764|205894.3|205769.3|205895|205770|205888.9|205763.9|5
1731447660000|2024-11-12 21:41:00|205895.5|205770.5|205895.5|205770.5|205895.5|205770.5|205895.5|205770.5|1
1731447680000|2024-11-12 21:41:20|205894.3|205769.3|205894|205769|205894.3|205769.3|205894|205769|2
1731447690000|2024-11-12 21:41:30|205894.3|205769.3|205900.2|205775.2|205903.5|205778.5|205893.2|205768.2|11
1731447700000|2024-11-12 21:41:40|205899.9|205774.9|205901.2|205776.2|205901.2|205776.2|205899.9|205774.9|3
1731447710000|2024-11-12 21:41:50|205901.3|205776.3|205898.2|205773.2|205901.3|205776.3|205898.2|205773.2|4
1731447720000|2024-11-12 21:42:00|205897.8|205772.8|205898.3|205773.3|205899.3|205774.3|205897.8|205772.8|4
1731447740000|2024-11-12 21:42:20|205899.3|205774.3|205899.3|205774.3|205899.3|205774.3|205899.3|205774.3|1
1731447750000|2024-11-12 21:42:30|205899|205774|205899|205774|205899|205774|205899|205774|1
1731447770000|2024-11-12 21:42:50|205902.5|205777.5|205898.6|205773.6|205902.5|205777.5|205896.6|205771.6|7
1731447780000|2024-11-12 21:43:00|205898.9|205773.9|205901.2|205776.2|205903.3|205778.3|205896.6|205771.6|6
1731447790000|2024-11-12 21:43:10|205898.1|205773.1|205898.1|205773.1|205902.2|205777.2|205894.3|205769.3|6
1731447810000|2024-11-12 21:43:30|205896.4|205771.4|205897.8|205772.8|205903.6|205778.6|205896.4|205771.4|10
1731447830000|2024-11-12 21:43:50|205899.5|205774.5|205900.9|205775.9|205903.1|205778.1|205896.7|205771.7|12
1731447840000|2024-11-12 21:44:00|205902.5|205777.5|205902.9|205777.9|205903.5|205778.5|205896.6|205771.6|10
1731447850000|2024-11-12 21:44:10|205903.2|205778.2|205903.2|205778.2|205903.2|205778.2|205902.9|205777.9|11
1731447860000|2024-11-12 21:44:20|205902.9|205777.9|205903.1|205778.1|205903.2|205778.2|205900.3|205775.3|5
1731447870000|2024-11-12 21:44:30|205902.7|205777.7|205903.8|205778.8|205903.8|205778.8|205898.1|205773.1|6
1731447880000|2024-11-12 21:44:40|205903.5|205778.5|205903.1|205778.1|205903.5|205778.5|205903.1|205778.1|2
1731447890000|2024-11-12 21:44:50|205900.6|205775.6|205967.8|205842.8|205967.8|205842.8|205900.6|205775.6|11
1731447900000|2024-11-12 21:45:00|205961.7|205836.7|205943.2|205818.2|205961.7|205836.7|205940.7|205815.7|7
1731447910000|2024-11-12 21:45:10|205941.7|205816.7|205951.2|205826.2|205951.2|205826.2|205941.7|205816.7|7
1731447950000|2024-11-12 21:45:50|205957|205832|205930.6|205805.6|205957|205832|205929.9|205804.9|6
1731447960000|2024-11-12 21:46:00|205934.1|205809.1|205935.2|205810.2|205935.2|205810.2|205934.1|205809.1|2
1731447990000|2024-11-12 21:46:30|205931|205806|205931|205806|205931|205806|205931|205806|1
1731448000000|2024-11-12 21:46:40|205927.4|205802.4|205925.6|205800.6|205927.4|205802.4|205925.6|205800.6|2
1731448030000|2024-11-12 21:47:10|205924.1|205799.1|205924.1|205799.1|205924.1|205799.1|205924.1|205799.1|1
1731448040000|2024-11-12 21:47:20|205918.3|205793.3|205885.5|205835.5|205923.9|205835.5|205885.5|205793.3|3
1731448070000|2024-11-12 21:47:50|205889|205839|205876.4|205826.4|205889|205839|205870.9|205820.9|5
1731448090000|2024-11-12 21:48:10|205873.3|205823.3|205875.1|205825.1|205875.1|205825.1|205872.4|205822.4|7
1731448100000|2024-11-12 21:48:20|205874.3|205824.3|205874.3|205824.3|205875.1|205825.1|205874.3|205824.3|5
1731448110000|2024-11-12 21:48:30|205875.1|205825.1|205875.1|205825.1|205875.1|205825.1|205874.3|205824.3|3
1731448120000|2024-11-12 21:48:40|205874.3|205824.3|205913.5|205788.5|205913.5|205824.3|205874.3|205788.5|2
1731448130000|2024-11-12 21:48:50|205916|205791|205883.5|205833.5|205916|205833.5|205883.1|205791|4
1731448140000|2024-11-12 21:49:00|205882.5|205832.5|205883|205833|205883|205833|205882.5|205832.5|2
1731448150000|2024-11-12 21:49:10|205882.5|205832.5|205882.5|205832.5|205882.5|205832.5|205882.5|205832.5|1
1731448160000|2024-11-12 21:49:20|205920.5|205795.5|205874.7|205824.7|205920.5|205828.7|205871.4|205794.5|10
1731448170000|2024-11-12 21:49:30|205875.5|205825.5|205874.7|205824.7|205878.3|205828.3|205874.7|205824.7|8
1731448180000|2024-11-12 21:49:40|205873|205823|205876.2|205826.2|205877.3|205827.3|205870|205820|10
1731448190000|2024-11-12 21:49:50|205881.7|205831.7|205889.4|205839.4|205897.2|205847.2|205881.7|205831.7|10
1731448200000|2024-11-12 21:50:00|205886.8|205836.8|205892.3|205842.3|205895.3|205845.3|205886.8|205836.8|3
1731448230000|2024-11-12 21:50:30|205886.5|205836.5|205888.9|205838.9|205888.9|205838.9|205886.5|205836.5|3
1731448240000|2024-11-12 21:50:40|205883.8|205833.8|205888.7|205838.7|205888.7|205838.7|205883.8|205833.8|2
1731448280000|2024-11-12 21:51:20|205922|205797|205922|205797|205922|205797|205922|205797|1
1731448290000|2024-11-12 21:51:30|205927.5|205802.5|205927.2|205802.2|205932|205807|205921.5|205796.5|5
1731448300000|2024-11-12 21:51:40|205924.8|205799.8|205924.8|205799.8|205924.8|205799.8|205924.8|205799.8|1
1731448320000|2024-11-12 21:52:00|205923.8|205798.8|205923.8|205798.8|205923.8|205798.8|205923.8|205798.8|1
1731448330000|2024-11-12 21:52:10|205921.3|205796.3|205924.9|205799.9|205924.9|205799.9|205920.7|205795.7|4
1731448340000|2024-11-12 21:52:20|205925.9|205800.9|205925.9|205800.9|205925.9|205800.9|205925.9|205800.9|1
1731448360000|2024-11-12 21:52:40|205932.2|205807.2|205923.2|205798.2|205932.2|205807.2|205919.5|205794.5|5
1731448370000|2024-11-12 21:52:50|205919.5|205794.5|205881.5|205831.5|205920.7|205837.2|205881.5|205789.4|6
1731448400000|2024-11-12 21:53:20|205910.5|205785.5|205910.5|205785.5|205910.5|205785.5|205910.5|205785.5|1
1731448410000|2024-11-12 21:53:30|205879|205829|205874.2|205824.2|205887|205837|205855.4|205805.4|10
1731448420000|2024-11-12 21:53:40|205879.1|205829.1|205892.1|205842.1|205898.6|205848.6|205868.7|205818.7|15
1731448430000|2024-11-12 21:53:50|205898.2|205848.2|205893|205843|205898.2|205848.2|205892.1|205842.1|9
1731448440000|2024-11-12 21:54:00|205897.8|205847.8|205896.8|205846.8|205904.1|205854.1|205893|205843|12
1731448450000|2024-11-12 21:54:10|205899.8|205849.8|205897.7|205847.7|205903.9|205853.9|205897.1|205847.1|8
1731448460000|2024-11-12 21:54:20|205903.1|205853.1|205898.5|205848.5|205904.1|205854.1|205893|205843|12
1731448470000|2024-11-12 21:54:30|205901.1|205851.1|205903.8|205853.8|205906.8|205856.8|205901.1|205851.1|3
1731448480000|2024-11-12 21:54:40|205901.3|205851.3|205901|205851|205907.6|205857.6|205899.7|205849.7|14
1731448490000|2024-11-12 21:54:50|205910.3|205860.3|205951.1|205901.1|205965.5|205915.5|205910.3|205860.3|12
1731448500000|2024-11-12 21:55:00|205952.4|205902.4|205952.4|205902.4|205955.2|205905.2|205951.1|205901.1|5
1731448520000|2024-11-12 21:55:20|205951.1|205901.1|205951.1|205901.1|205951.1|205901.1|205951.1|205901.1|1
1731448530000|2024-11-12 21:55:30|205953.3|205903.3|205948.1|205898.1|205953.3|205903.3|205948.1|205898.1|3
1731448550000|2024-11-12 21:55:50|205949.7|205899.7|205949.7|205899.7|205949.7|205899.7|205949.7|205899.7|1
1731448560000|2024-11-12 21:56:00|205953.5|205903.5|205968.8|205918.8|205968.8|205918.8|205953.5|205903.5|2
1731448570000|2024-11-12 21:56:10|205964|205914|205968.9|205918.9|205968.9|205918.9|205954.6|205904.6|6
1731448580000|2024-11-12 21:56:20|205965.6|205915.6|205970.2|205920.2|205970.2|205920.2|205960.6|205910.6|3
1731448590000|2024-11-12 21:56:30|205963.1|205913.1|205971.4|205921.4|205971.4|205921.4|205963.1|205913.1|5
1731448600000|2024-11-12 21:56:40|205966.6|205916.6|205964.5|205914.5|205970.3|205920.3|205960.5|205910.5|5
1731448620000|2024-11-12 21:57:00|205966.9|205916.9|206003|205878|206012.6|205916.9|205966.9|205878|3
1731448630000|2024-11-12 21:57:10|205997.5|205872.5|205999.5|205874.5|205999.5|205874.5|205997.5|205872.5|2
1731448640000|2024-11-12 21:57:20|206003|205878|206015.5|205890.5|206015.5|205890.5|205986.4|205861.4|9
1731448650000|2024-11-12 21:57:30|206005.5|205880.5|206004|205879|206005.5|205880.5|205999.5|205874.5|3
1731448660000|2024-11-12 21:57:40|205995.4|205870.4|205984.4|205859.4|206001.2|205876.2|205984.4|205859.4|11
1731448670000|2024-11-12 21:57:50|205983.2|205858.2|205983.9|205858.9|206009|205884|205983.2|205858.2|11
1731448680000|2024-11-12 21:58:00|205985.5|205860.5|205985.7|205860.7|205985.7|205860.7|205983.5|205858.5|4
1731448690000|2024-11-12 21:58:10|205986.4|205861.4|206057.4|205780.4|206092|205864.5|205935|205775|16
1731448700000|2024-11-12 21:58:20|206021|205782|205938.8|205760.1|206036|205782|205938.8|205760.1|5
1731448710000|2024-11-12 21:58:30|205917.2|205775.5|205978.8|205784.7|205995.8|205790.5|205917.2|205775.5|8
1731448720000|2024-11-12 21:58:40|205976.9|205790.1|205998.7|205802.7|205998.7|205802.7|205976.9|205787.9|6
1731448730000|2024-11-12 21:58:50|206011.9|205780.3|206003|205786.3|206011.9|205786.3|206003|205768.3|4
1731448740000|2024-11-12 21:59:00||205766.3||205766.3||205766.3||205766.3|1
1731448750000|2024-11-12 21:59:10|205995.2|205767.4|206003.5|205769|206003.5|205769|205995.2|205767.4|2
1731448760000|2024-11-12 21:59:20|205973|205770.2|205973|205770.2|205973|205770.2|205973|205770.2|1
1731448770000|2024-11-12 21:59:30|206035.8|205761.4|205973|205763.6|206035.8|205783.1|205973|205739|10
1731448780000|2024-11-12 21:59:40|206031.8|205781.9|205968|205762.7|206035.8|205781.9|205968|205740.1|8
1731448790000|2024-11-12 21:59:50|205960.7|205650.7|205961.6|205651.6|205961.6|205651.6|205960.7|205650.7|2
1731448810000|2024-11-12 22:00:10|206028.3|205718.3|206028.3|205718.3|206028.3|205718.3|206028.3|205718.3|1
1731448850000|2024-11-12 22:00:50|206214.7|205904.7|206215.6|205905.6|206215.6|205905.6|205955.5|205645.5|3
1731448860000|2024-11-12 22:01:00|206221.9|205911.9|206262.3|205952.3|206262.3|205952.3|206221.9|205911.9|2
1731448910000|2024-11-12 22:01:50|205967.4|205657.4|205967.4|205657.4|205967.4|205657.4|205967.4|205657.4|1
1731448930000|2024-11-12 22:02:10|206555|206245|206555|206245|206555|206245|206361|206051|3
1731448990000|2024-11-12 22:03:10|206550|206240|206550|206240|206550|206240|206550|206240|1
1731449120000|2024-11-12 22:05:20|206490.1|206180.1|206490.1|206180.1|206490.1|206180.1|206490.1|206180.1|1
1731449170000|2024-11-12 22:06:10|206274.5|205964.5|206274.5|205964.5|206274.5|205964.5|206274.5|205964.5|1
1731449240000|2024-11-12 22:07:20|206550|206240|206292.9|205982.9|206550|206240|206292.9|205982.9|2
1731449290000|2024-11-12 22:08:10|206284.8|205974.8|206284.8|205974.8|206284.8|205974.8|206284.8|205974.8|1
1731449350000|2024-11-12 22:09:10|206273.7|205963.7|206273.7|205963.7|206273.7|205963.7|206273.7|205963.7|1
1731449400000|2024-11-12 22:10:00|206278.2|205968.2|206265.3|205955.3|206330|206020|206265.3|205955.3|8
1731449410000|2024-11-12 22:10:10|206266|205956|206200.6|205890.6|206266|205956|206200.6|205890.6|3
1731449420000|2024-11-12 22:10:20|206294.7|205984.7|206294.7|205984.7|206294.7|205984.7|206294.7|205984.7|1
1731449430000|2024-11-12 22:10:30|206166|205856|206166|205856|206166|205856|206166|205856|1
1731449440000|2024-11-12 22:10:40|206174|205864|206170.4|205860.4|206174|205864|206170.4|205860.4|2
1731449460000|2024-11-12 22:11:00|206167.9|205857.9|206167.9|205857.9|206167.9|205857.9|206167.9|205857.9|1
1731449470000|2024-11-12 22:11:10|206170.4|205860.4|206170.4|205860.4|206170.4|205860.4|206170.4|205860.4|1
1731449500000|2024-11-12 22:11:40|206172.8|205862.8|206254.3|205944.3|206254.3|205944.3|206172.8|205862.8|2
1731449510000|2024-11-12 22:11:50|206170|205860|206170|205860|206170|205860|206170|205860|1
1731449560000|2024-11-12 22:12:40|206254.3|205944.3|206206.4|205896.4|206254.3|205944.3|206206.4|205896.4|2
1731449600000|2024-11-12 22:13:20|206194.2|205884.2|206194.2|205884.2|206194.2|205884.2|206194.2|205884.2|1
1731449750000|2024-11-12 22:15:50|206240.8|205930.8|206240.8|205930.8|206240.8|205930.8|206240.8|205930.8|1
1731449760000|2024-11-12 22:16:00|206166.9|205856.9|206166.9|205856.9|206166.9|205856.9|206166.9|205856.9|1
1731449840000|2024-11-12 22:17:20|206240.8|205930.8|206240.8|205930.8|206240.8|205930.8|206240.8|205930.8|1
1731449900000|2024-11-12 22:18:20|206229.7|205919.7|206229.7|205919.7|206229.7|205919.7|206229.7|205919.7|1
1731449920000|2024-11-12 22:18:40|206427.9|206117.9|206427.9|206117.9|206427.9|206117.9|206427.9|206117.9|1
1731449990000|2024-11-12 22:19:50|206213.5|205903.5|206213.5|205903.5|206213.5|205903.5|206213.5|205903.5|1
1731450000000|2024-11-12 22:20:00|206172.3|205862.3|206170.8|205860.8|206172.3|205862.3|206170.8|205860.8|2
1731450050000|2024-11-12 22:20:50|206154.2|205844.2|206154.2|205844.2|206154.2|205844.2|206154.2|205844.2|1
1731450310000|2024-11-12 22:25:10|206224.7|205914.7|206224.7|205914.7|206224.7|205914.7|206224.7|205914.7|1
1731450360000|2024-11-12 22:26:00|206465|206155|206465|206155|206465|206155|206465|206155|1
1731450420000|2024-11-12 22:27:00|206453.1|206143.1|206453.1|206143.1|206453.1|206143.1|206453.1|206143.1|1
1731450440000|2024-11-12 22:27:20|206223.4|205913.4|206223.4|205913.4|206223.4|205913.4|206223.4|205913.4|1
1731450450000|2024-11-12 22:27:30|206153.8|205843.8|206153.8|205843.8|206153.8|205843.8|206153.8|205843.8|1
1731450460000|2024-11-12 22:27:40|206227.2|205917.2|206179.7|205869.7|206227.2|205917.2|206179.7|205869.7|2
1731450500000|2024-11-12 22:28:20|206177.9|205867.9|206177.9|205867.9|206177.9|205867.9|206177.9|205867.9|1
1731450520000|2024-11-12 22:28:40|206152.3|205842.3|206152.3|205842.3|206152.3|205842.3|206152.3|205842.3|1
1731450610000|2024-11-12 22:30:10|206183.4|205873.4|206179.2|205869.2|206183.4|205873.4|206179.2|205869.2|2
1731450680000|2024-11-12 22:31:20|206180|205870|206180|205870|206180|205870|206180|205870|1
1731450690000|2024-11-12 22:31:30|206154.6|205844.6|206163.6|205853.6|206163.6|205853.6|206154.6|205844.6|2
1731450700000|2024-11-12 22:31:40|206182.5|205872.5|206182.5|205872.5|206182.5|205872.5|206182.5|205872.5|1
1731450820000|2024-11-12 22:33:40|206172.6|205862.6|206172.6|205862.6|206172.6|205862.6|206172.6|205862.6|1
1731450830000|2024-11-12 22:33:50|206172.4|205862.4|206172.4|205862.4|206172.4|205862.4|206172.4|205862.4|1
1731450970000|2024-11-12 22:36:10|206177.5|205867.5|206177.5|205867.5|206177.5|205867.5|206177.5|205867.5|1
1731450990000|2024-11-12 22:36:30|206232.5|205922.5|206232.5|205922.5|206232.5|205922.5|206232.5|205922.5|1
1731451100000|2024-11-12 22:38:20|206237|205927|206237|205927|206237|205927|206237|205927|1
1731451410000|2024-11-12 22:43:30|206237.5|205927.5|206237.5|205927.5|206237.5|205927.5|206237.5|205927.5|1
1731451480000|2024-11-12 22:44:40|206238|205928|206238|205928|206238|205928|206238|205928|1
1731451720000|2024-11-12 22:48:40|206185.8|205875.8|206185.8|205875.8|206185.8|205875.8|206185.8|205875.8|1
1731452030000|2024-11-12 22:53:50|206238|205928|206238|205928|206238|205928|206238|205928|1
1731452080000|2024-11-12 22:54:40|206183.5|205873.5|206171.7|205861.7|206183.5|205873.5|206171.7|205861.7|2
1731452090000|2024-11-12 22:54:50|206121.5|205811.5|206185.5|205875.5|206185.5|205875.5|206121.5|205811.5|2
1731452100000|2024-11-12 22:55:00|206185|205875|206185|205875|206185|205875|206185|205875|1
1731452320000|2024-11-12 22:58:40|206168|205858|206168|205858|206168|205858|206168|205858|1
1731452340000|2024-11-12 22:59:00|206240|205930|206240|205930|206240|205930|206240|205930|1
1731452390000|2024-11-12 22:59:50|206160|205850|206158.5|205848.5|206160|205850|206158.5|205848.5|2
1731452400000|2024-11-12 23:00:00|206147.4|205837.4|206044.7|205734.7|206210|205900|206044.7|205734.7|15
1731452410000|2024-11-12 23:00:10|206112.1|205802.1|206112.1|205802.1|206112.1|205802.1|206112.1|205802.1|1
1731452440000|2024-11-12 23:00:40|206090|205812|206090|205812|206090|205812|206090|205812|1
1731452450000|2024-11-12 23:00:50|206072|205762|206072|205762|206072|205762|206071.5|205761.5|3
1731452460000|2024-11-12 23:01:00|206125|205815|206110.4|205805.6|206125|205815|206110.4|205805.6|2
1731452490000|2024-11-12 23:01:30|206086|205818|206086|205818|206086|205818|206086|205818|1
1731452510000|2024-11-12 23:01:50|206074|205764|206125|205815|206125|205815|206074|205764|2
1731452550000|2024-11-12 23:02:30|206072|205762|206072|205762|206072|205762|206072|205762|1
1731452570000|2024-11-12 23:02:50|206125|205815|206107.8|205797.8|206127.7|205817.7|206107.8|205797.8|3
1731452580000|2024-11-12 23:03:00|206093.1|205783.1|206091.7|205783.9|206093.5|205783.9|206091.7|205783.1|3
1731452610000|2024-11-12 23:03:30|206073|205805|206073|205805|206073|205805|206073|205805|1
1731452640000|2024-11-12 23:04:00|206091.7|205787|206091|205789|206091.7|205789|206091|205787|2
1731452650000|2024-11-12 23:04:10|206079.5|205769.5|206079.5|205769.5|206089.2|205779.2|206079.5|205769.5|3
1731452690000|2024-11-12 23:04:50|206049|205739|206049|205739|206049|205739|206049|205739|1
1731452700000|2024-11-12 23:05:00|206072|205808|206059.1|205787|206072|205808|206059.1|205787|2
1731452750000|2024-11-12 23:05:50|206072|205808|206072|205808|206072|205808|206072|205808|1
1731452760000|2024-11-12 23:06:00|206046.2|205766|206022.9|205813.1|206046.2|205813.1|206022.9|205766|2
1731452780000|2024-11-12 23:06:20|206047.5|205810.5|206047.5|205810.5|206047.5|205810.5|206047.5|205810.5|1
1731452800000|2024-11-12 23:06:40|206072|205808|206072|205808|206072|205808|206072|205808|1
1731452810000|2024-11-12 23:06:50|206045.4|205812.6|206018.8|205817.2|206045.4|205817.2|206018.8|205812.6|2
1731452840000|2024-11-12 23:07:20|206045.4|205812.6|206072|205808|206072|205812.6|206045.4|205808|2
1731452860000|2024-11-12 23:07:40|206085|205795|206076|205804|206085|205804|206076|205795|2
1731452870000|2024-11-12 23:07:50|206045.4|205808.3|206045.4|205808.3|206045.4|205808.3|206045.4|205808.3|1
1731452890000|2024-11-12 23:08:10|206053.2|205816.3|206053.2|205816.3|206053.2|205816.3|206053.2|205816.3|1
1731452930000|2024-11-12 23:08:50|206076|205804|206076|205804|206076|205804|206076|205804|1
1731452950000|2024-11-12 23:09:10|206052.9|205816.1|206029.8|205828.2|206052.9|205828.2|206029.8|205816.1|2
1731452960000|2024-11-12 23:09:20|206052.9|205816.1|206052.9|205816.1|206052.9|205816.1|206052.9|205816.1|1
1731452980000|2024-11-12 23:09:40|206076|205804|206076|205804|206076|205804|206076|205804|1
1731453000000|2024-11-12 23:10:00|206051.8|205814.9|206043.7|205818.6|206051.8|205818.6|206043.7|205814.9|2
1731453030000|2024-11-12 23:10:30|206076|205804|206076|205804|206076|205804|206076|205804|1
1731453040000|2024-11-12 23:10:40|206067|205813|206067|205813|206067|205813|206067|205813|1
1731453060000|2024-11-12 23:11:00|206044.4|205816.7|206044.4|205816.7|206044.4|205816.7|206044.4|205816.7|1
1731453090000|2024-11-12 23:11:30|206067|205813|206067|205813|206067|205813|206067|205813|1
1731453100000|2024-11-12 23:11:40|206075|205805|206075|205805|206075|205805|206075|205805|1
1731453110000|2024-11-12 23:11:50|206048.2|205812.3|206048.2|205812.3|206048.2|205812.3|206048.2|205812.3|1
1731453140000|2024-11-12 23:12:20|206039.2|205814.8|206075|205805|206075|205814.8|206039.2|205805|2
1731453160000|2024-11-12 23:12:40|206082|205796|206082|205796|206082|205796|206082|205796|1
1731453170000|2024-11-12 23:12:50|206040.7|205811|206040.7|205811|206040.7|205811|206040.7|205811|1
1731453200000|2024-11-12 23:13:20|206082|205796|206082|205796|206082|205796|206082|205796|1
1731453220000|2024-11-12 23:13:40|206040.7|205811|206040.7|205811|206040.7|205811|206040.7|205811|1
1731453240000|2024-11-12 23:14:00|206020.1|205818.5|206020.1|205818.5|206020.1|205818.5|206020.1|205818.5|1
1731453260000|2024-11-12 23:14:20|206041.5|205731.5|206082|205796|206082|205796|206041.5|205731.5|2
1731453280000|2024-11-12 23:14:40|206038.9|205809.2|206038.9|205809.2|206038.9|205809.2|206038.9|205809.2|1
1731453310000|2024-11-12 23:15:10|206082|205796|206082|205796|206082|205796|206082|205796|1
1731453330000|2024-11-12 23:15:30|206018|205816.4|206018|205816.4|206018|205816.4|206018|205816.4|1
1731453360000|2024-11-12 23:16:00|206039.5|205729.5|206039.5|205729.5|206039.5|205729.5|206039.5|205729.5|1
1731453380000|2024-11-12 23:16:20|206082|205796|206082|205796|206082|205796|206082|205796|1
1731453390000|2024-11-12 23:16:30|206039.3|205809.5|206039.3|205809.5|206039.3|205809.5|206039.3|205809.5|1
1731453420000|2024-11-12 23:17:00|206038.5|205728.5|206038.5|205728.5|206038.5|205728.5|206038.5|205728.5|1
1731453430000|2024-11-12 23:17:10|206035|205725|206016.2|205794.4|206035|205795|206016.2|205717.5|4
1731453460000|2024-11-12 23:17:40|206045|205795|206045|205795|206045|205795|206045|205795|1
1731453480000|2024-11-12 23:18:00|206019.5|205709.5|205995.8|205802.4|206019.5|205802.4|205995.8|205709.5|2
1731453490000|2024-11-12 23:18:10|206020.4|205798.7|206020.4|205798.7|206020.4|205798.7|206020.4|205798.7|1
1731453520000|2024-11-12 23:18:40|206045|205795|206045|205795|206045|205795|206045|205795|1
1731453540000|2024-11-12 23:19:00|206020.4|205798.6|206020.4|205798.6|206020.4|205798.6|206020.4|205798.6|1
1731453550000|2024-11-12 23:19:10|205995.7|205802.2|205995.7|205802.2|205995.7|205802.2|205995.7|205802.2|1
1731453570000|2024-11-12 23:19:30|206045|205795|206045|205795|206045|205795|206045|205795|1
1731453590000|2024-11-12 23:19:50|205998.3|205814.2|205998.3|205814.2|205998.3|205814.2|205998.3|205814.2|1
1731453610000|2024-11-12 23:20:10|205999.9|205815.7|205999.9|205815.7|205999.9|205815.7|205999.9|205815.7|1
1731453660000|2024-11-12 23:21:00|206045|205795|206045|205795|206045|205795|206045|205795|1
1731453670000|2024-11-12 23:21:10|205978.2|205827|205974.1|205798.6|205978.2|205827|205974.1|205798.6|2
1731453700000|2024-11-12 23:21:40|205982.3|205806.7|205994.8|205810.7|205994.8|205810.7|205982.3|205806.7|2
1731453740000|2024-11-12 23:22:20|206045|205795|206045|205795|206045|205795|206045|205795|1
1731453750000|2024-11-12 23:22:30|205999.5|205815.4|205976.8|205825.6|205999.5|205825.6|205976.8|205815.4|2
1731453760000|2024-11-12 23:22:40|205999.5|205815.4|205999.5|205815.4|205999.5|205815.4|205999.5|205815.4|1
1731453780000|2024-11-12 23:23:00|206045|205795|206045|205795|206045|205795|206045|205795|1
1731453810000|2024-11-12 23:23:30|205977.8|205826.6|205977.8|205826.6|205977.8|205826.6|205977.8|205826.6|1
1731453820000|2024-11-12 23:23:40|205990.5|205839.3|206023.3|205834.9|206023.3|205839.3|205990.5|205824.5|4
1731453860000|2024-11-12 23:24:20|206065|205802|206065|205802|206065|205802|206065|205802|1
1731453870000|2024-11-12 23:24:30|206062.5|205752.5|206006.9|205855.7|206062.5|205855.7|206006.9|205752.5|2
1731453880000|2024-11-12 23:24:40|206026.3|205838.1|206026.3|205838.1|206026.3|205838.1|206026.3|205838.1|1
1731453920000|2024-11-12 23:25:20|206062.5|205752.5|206062.5|205752.5|206062.5|205752.5|206062.5|205752.5|1
1731453930000|2024-11-12 23:25:30|206005.1|205853.9|206005.1|205853.9|206005.1|205853.9|206005.1|205853.9|1
1731453960000|2024-11-12 23:26:00|206062.5|205752.5|206062.5|205752.5|206062.5|205752.5|206062.5|205752.5|1
1731453980000|2024-11-12 23:26:20|206003.7|205852.5|206003.7|205852.5|206003.7|205852.5|206003.7|205852.5|1
1731454010000|2024-11-12 23:26:50|206062|205752|206062|205752|206062|205752|206062|205752|1
1731454040000|2024-11-12 23:27:20|206004.3|205853.1|206024.5|205836.4|206024.5|205853.1|206004.3|205836.4|2
1731454060000|2024-11-12 23:27:40|206024.2|205836.7|206024.2|205836.7|206024.2|205836.7|206024.2|205836.7|1
1731454070000|2024-11-12 23:27:50|206064|205804|206064|205804|206064|205804|206064|205804|1
1731454090000|2024-11-12 23:28:10|206060.5|205750.5|206023|205835.5|206064|205835.5|206023|205750.5|3
1731454120000|2024-11-12 23:28:40|206022.3|205836.2|206062|205806|206062|205836.2|206022.3|205806|2
1731454150000|2024-11-12 23:29:10|206022.3|205836.2|205997.1|205861.3|206022.3|205861.3|205997.1|205836.2|2
1731454190000|2024-11-12 23:29:50|206062|205806|206062|205806|206062|205806|206062|205806|1
1731454210000|2024-11-12 23:30:10|205997.5|205861.7|205997.5|205861.7|205997.5|205861.7|205997.5|205861.7|1
1731454220000|2024-11-12 23:30:20|205992.8|205866.4|205992.8|205866.4|205992.8|205866.4|205992.8|205866.4|1
1731454240000|2024-11-12 23:30:40|206048|205820|206048|205820|206048|205820|206048|205820|1
1731454260000|2024-11-12 23:31:00|205991.1|205864.7|205991.1|205864.7|205991.1|205864.7|205991.1|205864.7|1
1731454300000|2024-11-12 23:31:40|206048|205820|206048|205820|206048|205820|206048|205820|1
1731454320000|2024-11-12 23:32:00|205992.9|205866.5|205992.9|205866.5|205992.9|205866.5|205992.9|205866.5|1
1731454340000|2024-11-12 23:32:20|205992.5|205867.1|205992.5|205867.1|205992.5|205867.1|205992.5|205867.1|1
1731454350000|2024-11-12 23:32:30|205988.7|205863.3|205992.5|205867.1|205992.5|205867.1|205988.7|205863.3|2
1731454390000|2024-11-12 23:33:10|206047|205822|206047|205822|206047|205822|206047|205822|1
1731454400000|2024-11-12 23:33:20|206044|205824|206044|205824|206044|205824|206044|205824|1
1731454410000|2024-11-12 23:33:30|205989.5|205864.5|205993.5|205868.5|205993.5|205868.5|205989.5|205864.5|2
1731454440000|2024-11-12 23:34:00|205988.5|205863.5|205993.1|205868.1|205993.1|205868.1|205988.5|205863.5|2
1731454480000|2024-11-12 23:34:40|205988.9|205863.9|205988.9|205863.9|205988.9|205863.9|205988.9|205863.9|1
1731454490000|2024-11-12 23:34:50|205993|205868|205988.4|205863.4|205993|205868|205988.4|205863.4|2
1731454500000|2024-11-12 23:35:00|205993.5|205868.5|205993.5|205868.5|205993.5|205868.5|205993.5|205868.5|1
1731454520000|2024-11-12 23:35:20|205988.7|205863.7|205988.7|205863.7|205988.7|205863.7|205988.7|205863.7|1
1731454550000|2024-11-12 23:35:50|206043|205825|206043|205825|206043|205825|206043|205825|1
1731454570000|2024-11-12 23:36:10|205995.7|205870.7|205988.3|205863.3|205995.7|205870.7|205988.3|205863.3|2
1731454580000|2024-11-12 23:36:20|205993.5|205868.5|205993.5|205868.5|205993.5|205868.5|205993.5|205868.5|1
1731454610000|2024-11-12 23:36:50|206043|205825|205988.6|205863.6|206043|205863.6|205988.6|205825|2
1731454620000|2024-11-12 23:37:00|206022.3|205834.1|206022.3|205834.1|206022.3|205834.1|206022.3|205834.1|1
1731454640000|2024-11-12 23:37:20|206021.9|205834.5|206021.9|205834.5|206021.9|205834.5|206021.9|205834.5|1
1731454650000|2024-11-12 23:37:30|206042|205826|206042|205826|206042|205826|206042|205826|1
1731454670000|2024-11-12 23:37:50|206015.6|205842.4|206015.6|205842.4|206015.6|205842.4|206015.6|205842.4|1
1731454700000|2024-11-12 23:38:20|206024.4|205836.9|206024.4|205836.9|206024.4|205836.9|206024.4|205836.9|1
1731454710000|2024-11-12 23:38:30|206042|205826|206042|205826|206042|205826|206042|205826|1
1731454730000|2024-11-12 23:38:50|206014.6|205841.3|206014.6|205841.3|206014.6|205841.3|206014.6|205841.3|1
1731454750000|2024-11-12 23:39:10|206023.7|205836.2|206023.7|205836.2|206023.7|205836.2|206023.7|205836.2|1
1731454760000|2024-11-12 23:39:20|206042|205826|206042|205826|206042|205826|206042|205826|1
1731454780000|2024-11-12 23:39:40|206025.8|205838.3|206025.8|205838.3|206025.8|205838.3|206025.8|205838.3|1
1731454790000|2024-11-12 23:39:50|206017.7|205844.5|206025.8|205838.3|206025.8|205844.5|206017.7|205838.3|2
1731454820000|2024-11-12 23:40:20|206042|205826|206041|205827|206042|205827|206041|205826|2
1731454840000|2024-11-12 23:40:40|206033.5|205846.6|206033.5|205846.6|206033.5|205846.6|206033.5|205846.6|1
1731454880000|2024-11-12 23:41:20|206041|205828|206041|205828|206041|205828|206041|205828|1
1731454890000|2024-11-12 23:41:30|206042.7|205856.2|206058.1|205856.2|206058.1|205856.2|206042.7|205856.2|2
1731454930000|2024-11-12 23:42:10|206087|205828|206087|205828|206087|205828|206087|205828|1
1731454940000|2024-11-12 23:42:20|206058.3|205856.5|206058.3|205856.5|206058.3|205856.5|206058.3|205856.5|1
1731454950000|2024-11-12 23:42:30|206056.7|205859.1|206056.7|205859.1|206056.7|205859.1|206056.7|205859.1|1
1731454970000|2024-11-12 23:42:50|206057.3|205864.8|206084|205837|206084|205864.8|206057.3|205837|3
1731455000000|2024-11-12 23:43:20|206057.3|205859.5|206057.3|205859.5|206057.3|205859.5|206057.3|205859.5|1
1731455020000|2024-11-12 23:43:40|206043.9|205870.7|206043.9|205870.7|206043.9|205870.7|206043.9|205870.7|1
1731455030000|2024-11-12 23:43:50|206100|205811|206083|205839|206100|205862|206083|205811|4
1731455050000|2024-11-12 23:44:10|206056.4|205859.5|206056.4|205859.5|206056.4|205859.5|206056.4|205859.5|1
1731455060000|2024-11-12 23:44:20|206043.1|205869.8|206043.1|205869.8|206043.1|205869.8|206043.1|205869.8|1
1731455090000|2024-11-12 23:44:50|206094|205811|206082|205840|206094|205859|206079|205811|4
1731455110000|2024-11-12 23:45:10|206056.1|205859.9|206055.7|205868.5|206056.1|205868.5|206055.7|205859.9|3
1731455150000|2024-11-12 23:45:50|206081|205866|206081|205866|206081|205866|206081|205866|1
1731455160000|2024-11-12 23:46:00|206056.2|205841|206056.2|205860.7|206056.2|205860.7|206056.2|205841|2
1731455190000|2024-11-12 23:46:30|206081|205841|206081|205841|206081|205841|206081|205841|1
1731455210000|2024-11-12 23:46:50|206085|205818|206085|205818|206085|205818|206085|205818|1
1731455220000|2024-11-12 23:47:00|206077|205841|206054.5|205860.3|206077|205860.3|206054.5|205841|2
1731455230000|2024-11-12 23:47:10|206063.6|205869.4|206079.5|205887.6|206079.5|205887.6|206063.6|205869.4|4
1731455260000|2024-11-12 23:47:40|206097|205868|206097|205868|206097|205868|206097|205868|1
1731455280000|2024-11-12 23:48:00|206080.1|205888.2|206080.1|205888.2|206080.1|205888.2|206080.1|205888.2|1
1731455290000|2024-11-12 23:48:10||205889.2||205889.2||205889.2||205889.2|1
1731455320000|2024-11-12 23:48:40|206097|205871|206097|205871|206097|205871|206097|205871|1
1731455340000|2024-11-12 23:49:00|206070.2|205896.9|206070.2|205896.9|206070.2|205896.9|206070.2|205896.9|1
1731455350000|2024-11-12 23:49:10|206079.1|205888.3|206079.1|205888.3|206079.1|205888.3|206079.1|205888.3|1
1731455380000|2024-11-12 23:49:40|206097|205871|206058.3|205865.1|206097|205883.5|206049.9|205865.1|5
1731455420000|2024-11-12 23:50:20|206092|205839|206092|205839|206092|205839|206092|205839|1
1731455430000|2024-11-12 23:50:30|206075|205842|206075|205842|206075|205842|206075|205842|1
1731455440000|2024-11-12 23:50:40|206058.2|205865.1|206055.3|205876.7|206058.2|205876.7|206055.3|205865.1|3
1731455450000|2024-11-12 23:50:50|206065.8|205892.5|206056.3|205876.8|206066.8|205892.5|206056.3|205876.8|4
1731455480000|2024-11-12 23:51:20|206047.5|205863.6|206056.3|205876.6|206056.3|205876.6|206047.5|205863.6|2
1731455510000|2024-11-12 23:51:50|206055.3|205843|206066|205843|206066|205843|206055.3|205843|2
1731455520000|2024-11-12 23:52:00|206046.5|205863.6|206061.7|205886.4|206061.7|205886.4|206046.5|205863.6|2
1731455560000|2024-11-12 23:52:40|206066|205843|206066|205843|206066|205843|206066|205843|1
1731455570000|2024-11-12 23:52:50|206046.6|205863.6|206047.1|205864|206068.7|205886.4|206046.6|205863.6|6
1731455600000|2024-11-12 23:53:20|206058.1|205880.4|206057.7|205880.4|206058.4|205880.4|206053.6|205876.3|4
1731455620000|2024-11-12 23:53:40|206071.3|205900.8|206062.5|205884.1|206071.3|205900.8|206062.5|205872.7|3
1731455660000|2024-11-12 23:54:20|206049.5|205864.4|206065.4|205888.3|206065.4|205888.3|206049.5|205864.4|2
1731455670000|2024-11-12 23:54:30|206055.7|205873.9|206047.1|205863.9|206055.7|205873.9|206047.1|205863.9|2
1731455680000|2024-11-12 23:54:40|206052.7||206052.7||206052.7||206052.7||1
1731455700000|2024-11-12 23:55:00|206064|205844|206064|205844|206064|205844|206064|205844|1
1731455720000|2024-11-12 23:55:20|206054.5|205865.7|206054.5|205865.7|206054.5|205865.7|206054.5|205865.7|1
1731455760000|2024-11-12 23:56:00|206064|205844|206064|205844|206064|205844|206064|205844|1
1731455780000|2024-11-12 23:56:20|206053.8|205864.9|206062.2|205882.7|206062.2|205882.7|206053.8|205864.9|4
1731455810000|2024-11-12 23:56:50||205870||205870||205870||205870|1
1731455840000|2024-11-12 23:57:20|206069|205887.1|206069|205895.7|206069|205895.7|206069|205887.1|2
1731455870000|2024-11-12 23:57:50|206087|205870|206087|205870|206087|205870|206087|205870|1
1731455890000|2024-11-12 23:58:10|206069.3|205896|206069.3|205896|206069.3|205896|206069.3|205896|1
1731455900000|2024-11-12 23:58:20|206075.2||206075.2||206075.2||206075.2||1
1731455930000|2024-11-12 23:58:50|206087||206087||206087||206087||1
1731455940000|2024-11-12 23:59:00|206088||206088||206088||206088||1
1731455950000|2024-11-12 23:59:10|206075.7|205896.3|206075.7|205896.3|206075.7|205896.3|206075.7|205896.3|1
1731455970000|2024-11-12 23:59:30|206076.1|205886.2|206069.6|205886.2|206076.1|205886.2|206069.6|205886.2|3
1731455990000|2024-11-12 23:59:50|206103|205866|206103|205866|206103|205866|206103|205866|2
1731456000000|2024-11-13 00:00:00|206076.7|205882.2|206076.7|205882.2|206076.7|205882.2|206076.7|205882.2|1
1731456010000|2024-11-13 00:00:10|206067.7|205873.1|206090.9|205904.7|206090.9|205904.7|206053.7|205873.1|6
1731456030000|2024-11-13 00:00:30|206099.7|205913.5|206099.7|205913.5|206099.7|205913.5|206099.7|205913.5|1
1731456070000|2024-11-13 00:01:10|206106|205894|206106|205902|206106|205902|206106|205894|2
1731456090000|2024-11-13 00:01:30|206105.1|205921.6|206105.1|205921.6|206105.1|205921.6|206105.1|205921.6|1
1731456110000|2024-11-13 00:01:50|206114.1|205930.7|206119.1|205944.4|206131.4|205962.9|206114.1|205930.7|3
1731456120000|2024-11-13 00:02:00||205936.6||205936.6||205936.6||205936.6|1
1731456130000|2024-11-13 00:02:10|206126.8|205944.4|206119.5|205937.9|206126.8|205944.4|206119.5|205937.9|2
1731456140000|2024-11-13 00:02:20||205944.4||205944.4||205944.4||205944.4|1
1731456150000|2024-11-13 00:02:30|206123||206141||206141||206123||2
1731456170000|2024-11-13 00:02:50|206126.2|205945.6|206126.2|205945.6|206126.2|205945.6|206126.2|205945.6|1
1731456200000|2024-11-13 00:03:20|206141||206141||206141||206141||1
1731456210000|2024-11-13 00:03:30|206144||206144||206144||206144||1
1731456220000|2024-11-13 00:03:40|206127.5|205945.9|206127.5|205945.9|206127.5|205945.9|206127.5|205945.9|1
1731456230000|2024-11-13 00:03:50|206138.2|205962.1|206105.2|205980.2|206138.2|205980.2|206105.2|205945.8|3
1731456270000|2024-11-13 00:04:30|206144|205982.1|206144|205982.1|206144|205982.1|206144|205982.1|1
1731456290000|2024-11-13 00:04:50|206185|205930|206093.6|205968.6|206185|205968.6|206093.6|205930|2
1731456300000|2024-11-13 00:05:00|206104|205979|206104|205979|206104|205979|206104|205979|1
1731456330000|2024-11-13 00:05:30|206144|205980.7|206144|205980.7|206144|205980.7|206144|205980.7|1
1731456340000|2024-11-13 00:05:40|206186|205931|206095|205970|206186|205970|206095|205931|2
1731456350000|2024-11-13 00:05:50|206105.2|205980.2|206105.2|205980.2|206105.2|205980.2|206105.2|205980.2|1
1731456370000|2024-11-13 00:06:10|206126|206001|206129.8|206004.8|206140.1|206015.1|206126|206001|3
1731456390000|2024-11-13 00:06:30|206142.2|206017.2|206208.9|206057|206208.9|206059.3|206142.2|206017.2|7
1731456410000|2024-11-13 00:06:50||206082||206082||206082||206082|1
1731456420000|2024-11-13 00:07:00|206194.9|206069.9|206261|206017|206261|206082|206194.9|206016|4
1731456430000|2024-11-13 00:07:10||206018||206019||206020||206018|4
1731456440000|2024-11-13 00:07:20|206185.1|206020|206185.1|206060.1|206185.1|206060.1|206185.1|206020|2
1731456450000|2024-11-13 00:07:30|206185.3|206060.3|206185.3|206060.3|206185.3|206060.3|206185.3|206060.3|1
1731456460000|2024-11-13 00:07:40|206185.4|206060.4|206192.6|206067.6|206192.6|206067.6|206185.4|206060.4|2
1731456470000|2024-11-13 00:07:50|206192.8|206067.8|206185.3|206060.3|206192.9|206067.9|206185.3|206060.3|3
1731456500000|2024-11-13 00:08:20|206185.5|206060.5|206182.7|206026|206185.5|206060.5|206182.7|206026|2
1731456510000|2024-11-13 00:08:30|206191.9|206066.9|206191.8|206066.8|206191.9|206066.9|206191.8|206066.8|2
1731456540000|2024-11-13 00:09:00|206190.4|206025|206190.4|206025|206190.4|206025|206190.4|206025|1
1731456560000|2024-11-13 00:09:20|206185.3|206060.3|206211.5|206086.5|206226.3|206101.3|206185.3|206060.3|8
1731456570000|2024-11-13 00:09:30|206211.7|206086.7|206211.8|206086.8|206211.8|206086.8|206211.7|206086.7|2
1731456580000|2024-11-13 00:09:40|206212|206087|206212|206087|206212|206087|206212|206087|1
1731456590000|2024-11-13 00:09:50|206204.3|206077|206204.3|206077|206204.3|206077|206204.3|206077|1
1731456600000|2024-11-13 00:10:00|206220.8|206095.8|206219.8|206094.8|206230.3|206105.3|206211.8|206086.8|5
1731456620000|2024-11-13 00:10:20|206225|206100|206235.1|206110.1|206245.4|206120.4|206225|206100|3
1731456650000|2024-11-13 00:10:50|206223|206081|206223|206081|206223|206081|206223|206081|1
1731456670000|2024-11-13 00:11:10||206082||206066||206082||206064|5
1731456680000|2024-11-13 00:11:20|206229.4|206104.4|206229.1|206104.1|206229.4|206104.4|206229.1|206104.1|2
1731456690000|2024-11-13 00:11:30|206220|206095|206220|206095|206220|206095|206220|206095|1
1731456710000|2024-11-13 00:11:50|206220.7|206095.7|206220.8|206095.8|206220.8|206095.8|206220.7|206095.7|2
1731456720000|2024-11-13 00:12:00|206216.7|206068|206213|206077.5|206229|206104|206211.3|206068|7
1731456730000|2024-11-13 00:12:10|206212.7|206077.8|206211.7|206078.8|206212.7|206078.8|206211.7|206077.8|4
1731456740000|2024-11-13 00:12:20|206212|206079.1|206212|206079.8|206212|206079.8|206212|206079.1|3
1731456760000|2024-11-13 00:12:40|206238|206045|206238|206045|206238|206045|206238|206045|1
1731456780000|2024-11-13 00:13:00|206216|206091|206215.3|206083.7|206219.3|206091|206215.3|206079.4|4
1731456810000|2024-11-13 00:13:30|206238|206045|206238|206045|206238|206045|206238|206045|1
1731456830000|2024-11-13 00:13:50|206215.4|206083.9|206215.4|206083.9|206215.4|206083.9|206215.4|206083.9|1
1731456860000|2024-11-13 00:14:20|206238|206045|206239|206045|206239|206045|206238|206045|2
1731456870000|2024-11-13 00:14:30|206240|206046|206240|206046|206240|206046|206240|206046|1
1731456890000|2024-11-13 00:14:50|206214.2|206082.3|206214.2|206082.3|206214.2|206082.3|206214.2|206082.3|1
1731456900000|2024-11-13 00:15:00|206214.5|206082|206229.5|206096|206229.5|206096|206203.3|206078.3|5
1731456910000|2024-11-13 00:15:10||206095.7||206095.7||206095.7||206095.7|1
1731456920000|2024-11-13 00:15:20|206230.9|206097|206231.9|206097.3|206231.9|206097.3|206230.9|206097|2
1731456930000|2024-11-13 00:15:30|206266|206064|206266|206064|206266|206064|206266|206064|1
1731456940000|2024-11-13 00:15:40|206264|206061|206263|206059|206264|206061|206261|206058|3
1731456950000|2024-11-13 00:15:50|206264|206057|206232.5|206096|206264|206096|206232.5|206055|3
1731456960000|2024-11-13 00:16:00|206232.2|206095.7|206203|206078|206232.2|206095.7|206203|206078|3
1731456990000|2024-11-13 00:16:30|206199.5|206047|206199.5|206047|206199.5|206047|206199.5|206047|1
1731457020000|2024-11-13 00:17:00|206207.5|206082.5|206238.9|206113.9|206245.6|206120.6|206200.8|206075.8|8
1731457030000|2024-11-13 00:17:10|206239.2|206114.2|206239.2|206114.2|206239.2|206114.2|206239.2|206114.2|1
1731457040000|2024-11-13 00:17:20|206239.4|206114.4|206239.4|206114.4|206239.4|206114.4|206239.4|206114.4|1
1731457050000|2024-11-13 00:17:30|206239.7|206114.7|206239.7|206114.7|206239.7|206114.7|206239.7|206114.7|1
1731457060000|2024-11-13 00:17:40|206266|206119.1|206266|206119.1|206266|206119.1|206266|206119.1|1
1731457080000|2024-11-13 00:18:00|206244.5|206119.5|206244.5|206119.5|206244.5|206119.5|206244.5|206119.5|1
1731457110000|2024-11-13 00:18:30|206251|206126|206265|206125.1|206265|206130.5|206244.3|206119.3|6
1731457120000|2024-11-13 00:18:40|206264.7|206125.5|206264.7|206125.8|206264.7|206125.8|206264.7|206125.5|2
1731457130000|2024-11-13 00:18:50|206264.3||206264.3||206264.3||206264.3||1
1731457140000|2024-11-13 00:19:00|206264.7|206124.8|206265.7|206123.8|206265.7|206124.8|206264.7|206123.8|2
1731457150000|2024-11-13 00:19:10|206295|206071|206295|206071|206295|206071|206295|206071|1
1731457170000|2024-11-13 00:19:30|206267.5|206125.6|206272.7|206147.7|206272.7|206147.7|206267.5|206125.6|2
1731457180000|2024-11-13 00:19:40|206265.3|206140.3|206239.5|206114.5|206265.3|206140.3|206239.5|206114.5|6
1731457190000|2024-11-13 00:19:50|206239.4|206114.4|206239.2|206114.2|206239.4|206114.4|206239.2|206114.2|2
1731457200000|2024-11-13 00:20:00|206230.5|206105.5|206225.2|206094.3|206230.5|206105.5|206214.8|206089.8|4
1731457230000|2024-11-13 00:20:30|206255|206064|206173.8|206048.8|206255|206080.3|206164.8|206039.8|12
1731457240000|2024-11-13 00:20:40|206165.2|206040.2|206173.1|206048.1|206173.1|206048.1|206165.2|206040.2|3
1731457250000|2024-11-13 00:20:50|206173.3|206048.3|206132.7|205986.2|206173.3|206048.3|206131.1|205986.2|5
1731457280000|2024-11-13 00:21:20|206168|205930|206168|205930|206182|205930|206168|205925|5
1731457290000|2024-11-13 00:21:30|206127.2|206002.2|206141.2|206016.2|206141.2|206016.2|206127.2|206002.2|3
1731457300000|2024-11-13 00:21:40|206133.4|206008.4|206133.4|206008.4|206133.4|206008.4|206133.4|206008.4|1
1731457310000|2024-11-13 00:21:50|206139.5|206014.5|206126.9|205983.7|206139.5|206014.5|206103.4|205978.4|4
1731457350000|2024-11-13 00:22:30|206158|205930|206158|205930|206158|205930|206158|205930|1
1731457360000|2024-11-13 00:22:40|206128.7|205985.5|206128.7|205985.5|206128.7|205985.5|206128.7|205985.5|1
1731457370000|2024-11-13 00:22:50|206128.4|205986.5|206134.4|205986.5|206134.4|205986.5|206128.4|205986.5|2
1731457380000|2024-11-13 00:23:00|206126.8|205978.9|206122.6|205974.4|206126.8|205989.8|206093.9|205966.1|6
1731457390000|2024-11-13 00:23:10|206106.4||206106.4||206106.4||206106.4||1
1731457400000|2024-11-13 00:23:20|206104.5|205968.9|206099.9|205970.1|206104.5|205970.1|206096.4|205963.5|3
1731457410000|2024-11-13 00:23:30|206105.2|205960.3|206104.2|205964.3|206105.2|205964.3|206104.2|205960.3|2
1731457450000|2024-11-13 00:24:10|206142|205924|206107.5|205967.7|206142|205967.7|206098.7|205924|3
1731457470000|2024-11-13 00:24:30|206102.5|205962.5|206102.5|205964.9|206102.5|205964.9|206102.5|205962.5|2
1731457510000|2024-11-13 00:25:10|206142|205931|206142|205931|206142|205931|206142|205931|1
1731457520000|2024-11-13 00:25:20|206106.7|205969.2|206106.7|205969.2|206106.7|205969.2|206106.7|205969.2|1
1731457530000|2024-11-13 00:25:30|206107.4|205969.9|206107.7|205975.9|206114.5|205976.9|206107.4|205969.9|3
1731457540000|2024-11-13 00:25:40|206094.1|205966.9|206106.2|205981.2|206106.2|205981.2|206094.1|205966.9|2
1731457550000|2024-11-13 00:25:50|206095.2|205970.2|206095.2|205970.2|206095.2|205970.2|206095.2|205970.2|1
1731457570000|2024-11-13 00:26:10|206094.1|205927|206094.1|205927|206094.1|205927|206094.1|205927|1
1731457590000|2024-11-13 00:26:30|206085.1|205960.1|206101.7|205963.8|206103|205963.8|206085.1|205958.5|3
1731457620000|2024-11-13 00:27:00|206141|205929|206141|205929|206141|205929|206141|205929|1
1731457640000|2024-11-13 00:27:20|206105.5|205967.6|206105.5|205967.6|206105.5|205967.6|206105.5|205967.6|1
1731457650000|2024-11-13 00:27:30|206105.8|205968.6|206122.9|205976.3|206122.9|205976.3|206087.8|205962.8|3
1731457660000|2024-11-13 00:27:40|206117.4|205970.9|206099.6|205970.9|206117.4|205970.9|206099.6|205970.9|2
1731457670000|2024-11-13 00:27:50||205974.5||205970.9||205974.5||205970.9|2
1731457680000|2024-11-13 00:28:00|206099.8|205974.8|206170.4|206030.9|206181.4|206044.2|206099.8|205974.8|7
1731457710000|2024-11-13 00:28:30|206205|205988|206244|205979|206245|205988|206205|205978|3
1731457720000|2024-11-13 00:28:40|206243|205980|206205|205988|206243|205988|206205|205980|6
1731457740000|2024-11-13 00:29:00|206182.1|206057.1|206176.8|206051.8|206182.1|206057.1|206170.5|206045.5|3
1731457750000|2024-11-13 00:29:10|206170|206045|206170|206045|206170|206045|206170|206045|1
1731457780000|2024-11-13 00:29:40|206205|206047.6|206205|206047.6|206205|206047.6|206205|206047.6|1
1731457790000|2024-11-13 00:29:50|206179.4|205990|206140.7|206015.7|206179.4|206054.4|206140.7|205990|9
1731457800000|2024-11-13 00:30:00|206134.8|206009.8|206139.9|206001.7|206139.9|206009.8|206115.5|205984.5|11
1731457810000|2024-11-13 00:30:10|206160.3|206002.1|206149|206001.5|206160.3|206002.1|206125.7|205990.5|10
1731457820000|2024-11-13 00:30:20|206150.7|206000.8|206147|206001.1|206150.7|206001.1|206147|206000.8|3
1731457830000|2024-11-13 00:30:30|206141.5|205995.6|206149.6|206001.1|206149.6|206001.1|206141.5|205995.6|4
1731457850000|2024-11-13 00:30:50||206001.7||206001.1||206001.7||206001.1|2
1731457860000|2024-11-13 00:31:00|206148.6|206002.1|206150.1|206004.4|206150.1|206004.4|206148.6|206002.1|2
1731457880000|2024-11-13 00:31:20|206148.7|206003.4|206148.4|206003.1|206148.7|206003.4|206148.4|206003.1|3
1731457890000|2024-11-13 00:31:30|206180|205949|206180|205949|206180|205949|206180|205949|1
1731457910000|2024-11-13 00:31:50|206142.6|205998.4|206130.1|205982.6|206142.6|205998.4|206119.4|205975.5|15
1731457920000|2024-11-13 00:32:00|206129.8|205982.9|206129.5|205983.3|206130.5|205983.3|206129.5|205982.6|7
1731457930000|2024-11-13 00:32:10|206129.8|205983.6|206129.8|205982.3|206129.8|205983.6|206129.5|205982.3|4
1731457940000|2024-11-13 00:32:20|206129.5|205982.6|206170|205929|206170|205982.6|206129.5|205929|2
1731457970000|2024-11-13 00:32:50|206155|205927|206123.7|205983.8|206155|205983.8|206117.7|205927|4
1731457980000|2024-11-13 00:33:00|206130.5|205990.7|206130.3|205973.7|206144.5|205997|206130.3|205973.7|13
1731457990000|2024-11-13 00:33:10|206130.6|205973.4|206128.3|205975.7|206130.6|205975.7|206128.3|205973.4|10
1731458000000|2024-11-13 00:33:20|206127.9|205976.1|206127.3|205976.7|206127.9|205976.7|206127.3|205976.1|3
1731458010000|2024-11-13 00:33:30|206121.3|205970.8|206125.9|206000.9|206126|206001|206118|205970.8|4
1731458020000|2024-11-13 00:33:40|206120.8|205977.6|206120.8|205977.6|206120.8|205977.6|206120.8|205977.6|1
1731458030000|2024-11-13 00:33:50|206120.5|205977.9|206126.9|205977.3|206128.5|206003.5|206120.5|205977|4
1731458040000|2024-11-13 00:34:00|206128.8|206003.8|206127.9|205976.3|206128.8|206003.8|206127.9|205976.3|2
1731458050000|2024-11-13 00:34:10|206127.5|205974.7|206099.7|205974.7|206127.5|205974.7|206099.7|205974.7|2
1731458060000|2024-11-13 00:34:20|206087.6|205961.2|206087.6|205961.2|206087.6|205961.2|206087.6|205961.2|1
1731458070000|2024-11-13 00:34:30||205961.5||205961.5||205961.5||205961.5|1
1731458080000|2024-11-13 00:34:40|206144|205911|206144|205911|206144|205911|206144|205911|1
1731458090000|2024-11-13 00:34:50|206145|205908|206137|205911|206145|205911|206137|205908|4
1731458100000|2024-11-13 00:35:00|206140|205987.3|206112.3|205987.3|206140|205987.3|206112.3|205987.3|2
1731458110000|2024-11-13 00:35:10|206107.8|205964.9|206108.1|205964.9|206108.1|205964.9|206107.8|205964.9|2
1731458130000|2024-11-13 00:35:30|206108.8|205965.3|206142|205913|206142|205965.3|206108.8|205913|3
1731458140000|2024-11-13 00:35:40|206084|205959|206040.4|205915.4|206084|205959|206040.4|205915.4|3
1731458170000|2024-11-13 00:36:10|206035.2|205910.2|206035.2|205910.2|206035.2|205910.2|206035.2|205910.2|1
1731458200000|2024-11-13 00:36:40|206045|205895|206045|205895|206045|205895|206045|205895|1
1731458220000|2024-11-13 00:37:00|206034.9|205909.9|206040|205915|206040|205915|206034.9|205909.9|2
1731458260000|2024-11-13 00:37:40|206061|205877|206045|205895|206061|205895|206045|205877|2
1731458270000|2024-11-13 00:37:50|206034.8|205909.8|206034.8|205909.8|206034.8|205909.8|206034.8|205909.8|1
1731458280000|2024-11-13 00:38:00|206031.3|205906.3|206032.1|205907.1|206032.1|205907.1|206024.8|205899.8|3
1731458300000|2024-11-13 00:38:20|206025.6|205900.6|206025.6|205900.6|206025.6|205900.6|206025.6|205900.6|1
1731458310000|2024-11-13 00:38:30|206029.1|205904.1|206029.1|205904.1|206029.1|205904.1|206029.1|205904.1|1
1731458340000|2024-11-13 00:39:00|206018.5|205893.5|206025|205895|206025|205895|206018.5|205893.5|2
1731458350000|2024-11-13 00:39:10|206033.7|205908.7|206033.7|205908.7|206033.7|205908.7|206033.7|205908.7|1
1731458380000|2024-11-13 00:39:40|206046.3|205921.3|206011.5|205886.5|206046.3|205921.3|206010.8|205885.8|11
1731458400000|2024-11-13 00:40:00|206006.2|205881.2|206003.8|205878.8|206006.2|205881.2|206003.8|205878.8|2
1731458410000|2024-11-13 00:40:10|206006.2|205881.2|206006.2|205881.2|206006.2|205881.2|206006.2|205881.2|1
1731458420000|2024-11-13 00:40:20|206003.8|205878.8|206003.8|205878.8|206003.8|205878.8|206003.8|205878.8|1
1731458430000|2024-11-13 00:40:30|206012.5|205887.5|206012|205887|206012.5|205887.5|206012|205887|2
1731458460000|2024-11-13 00:41:00|206006.3|205881.3|206011.7|205886.7|206011.7|205886.7|206006.3|205881.3|2
1731458490000|2024-11-13 00:41:30|206003.2|205878.2|206007.5|205882.5|206007.5|205882.5|206003.2|205878.2|2
1731458500000|2024-11-13 00:41:40|206009.1|205884.1|206009.1|205884.1|206009.1|205884.1|206009.1|205884.1|1
1731458520000|2024-11-13 00:42:00|206012.5|205887.5|206012.5|205887.5|206012.5|205887.5|206012.5|205887.5|1
1731458540000|2024-11-13 00:42:20|206011.3|205886.3|206007.8|205882.8|206011.3|205886.3|205999.2|205874.2|3
1731458550000|2024-11-13 00:42:30|205996.7|205871.7|205997.8|205872.8|205997.8|205872.8|205996.7|205871.7|2
1731458560000|2024-11-13 00:42:40|206007|205882|205968.4|205834.5|206007|205882|205946.5|205821.5|5
1731458580000|2024-11-13 00:43:00|205954.8|205829.8|205954.8|205829.8|205954.8|205829.8|205954.8|205829.8|1
1731458590000|2024-11-13 00:43:10|205968.1|205843.1|205976.3|205851.3|205976.3|205851.3|205968.1|205843.1|3
1731458600000|2024-11-13 00:43:20|205986.4|205861.4|205986.4|205861.4|205986.4|205861.4|205976.3|205851.3|3
1731458630000|2024-11-13 00:43:50|206042|205804|206042|205804|206042|205804|206042|205804|1
1731458640000|2024-11-13 00:44:00|206048|205798|205990.2|205865.2|206050|205865.2|205990.2|205797|3
1731458650000|2024-11-13 00:44:10|205980.3|205855.3|205976.8|205851.8|205980.3|205855.3|205972.9|205847.9|3
1731458690000|2024-11-13 00:44:50|205973.8|205818|205973.8|205818|205973.8|205818|205973.8|205818|1
1731458700000|2024-11-13 00:45:00|206055||206055||206055||206055||1
1731458710000|2024-11-13 00:45:10|206004.3|205858.1|206004.3|205858.5|206004.3|205858.5|206004.3|205858.1|2
1731458720000|2024-11-13 00:45:20|205995.7|205849.8|205975.4|205838.2|205995.7|205849.8|205975.4|205838.2|2
1731458750000|2024-11-13 00:45:50|205951.9|205826.9|205975.7|205838.5|205975.7|205838.5|205951.9|205826.9|2
1731458760000|2024-11-13 00:46:00|205971.1||205971.1||205971.1||205971.1||1
1731458770000|2024-11-13 00:46:10|205984.8|205825.3|205984.8|205825.3|205984.8|205825.3|205984.8|205825.3|1
1731458780000|2024-11-13 00:46:20|205977.7|205816.9|205984.8|205821.4|205984.8|205821.4|205977.7|205816.9|2
1731458810000|2024-11-13 00:46:50|206001|205805|206001|205805|206001|205805|206001|205805|1
1731458820000|2024-11-13 00:47:00|205999||205999||205999||205999||1
1731458830000|2024-11-13 00:47:10|205986.8|205824.1|205986.8|205824.1|205986.8|205824.1|205986.8|205824.1|1
1731458870000|2024-11-13 00:47:50|205999|205805|205999|205805|205999|205805|205999|205805|1
1731458880000|2024-11-13 00:48:00|206004||206004||206004||206004||1
1731458890000|2024-11-13 00:48:10|205989.4|205825|205989.4|205825|205989.4|205825|205989.4|205825|1
1731458920000|2024-11-13 00:48:40||205821.7||205821.7||205821.7||205821.7|1
1731458930000|2024-11-13 00:48:50|206004|205795|205933.4|205794.1|206004|205808.2|205930.6|205792.3|7
1731458940000|2024-11-13 00:49:00|205950.7|205802.2|205950.7|205802.2|205950.7|205802.2|205950.7|205802.2|1
1731458970000|2024-11-13 00:49:30|205961|205795|205961|205795|205961|205795|205961|205795|1
1731458980000|2024-11-13 00:49:40|205938.3|205789.8|205943.7|205801|205949.5|205801|205938.3|205789.8|4
1731459000000|2024-11-13 00:50:00|205934.1|205789.4|205943|205788.7|205943|205789.4|205934.1|205788.7|2
1731459010000|2024-11-13 00:50:10|205955.7|205797.1|205955.7|205797.1|205955.7|205797.1|205955.7|205797.1|1
1731459040000|2024-11-13 00:50:40||205795||205795||205795||205795|1
1731459060000|2024-11-13 00:51:00|205956.5|205797.7|205956.5|205797.7|205956.5|205797.7|205956.5|205797.7|1
1731459100000|2024-11-13 00:51:40||205795||205795||205795||205795|1
1731459110000|2024-11-13 00:51:50|205940.4|205786.9|205940.4|205786.9|205940.4|205786.9|205940.4|205786.9|1
1731459120000|2024-11-13 00:52:00|205917.5|205791|205911|205786|205917.5|205791|205911|205786|2
1731459130000|2024-11-13 00:52:10|205908.8|205783.8|205858.2|205733.2|205908.8|205783.8|205833.7|205708.7|18
1731459140000|2024-11-13 00:52:20|205853.1|205728.1|205866.3|205741.3|205874|205749|205853.1|205728.1|11
1731459150000|2024-11-13 00:52:30|205861.2|205736.2|205866.3|205741.3|205866.3|205741.3|205861.2|205736.2|2
1731459170000|2024-11-13 00:52:50|205871.6|205746.6|205879.5|205754.5|205883.8|205758.8|205871.6|205746.6|6
1731459190000|2024-11-13 00:53:10|205878.5|205753.5|205875.2|205750.2|205878.5|205753.5|205875.2|205750.2|2
1731459200000|2024-11-13 00:53:20|205871.7|205746.7|205875.3|205750.3|205875.3|205750.3|205871.7|205746.7|2
1731459210000|2024-11-13 00:53:30|205879.2|205754.2|205881.4|205756.4|205881.8|205756.8|205877.3|205752.3|6
1731459220000|2024-11-13 00:53:40|205877.3|205752.3|205882.5|205757.5|205882.5|205757.5|205877.3|205752.3|2
1731459230000|2024-11-13 00:53:50|205883.4|205758.4|205898|205773|205913.2|205788.2|205883.4|205758.4|7
1731459240000|2024-11-13 00:54:00|205898.9|205773.9|205898|205773|205898.9|205773.9|205898|205773|4
1731459260000|2024-11-13 00:54:20|205898.9|205773.9|205901.9|205776.9|205906.7|205781.7|205898|205773|6
1731459270000|2024-11-13 00:54:30|205899|205774|205893.5|205768.5|205899|205774|205893.5|205768.5|4
1731459280000|2024-11-13 00:54:40|205898.4|205773.4|205965.6|205840.6|205967.7|205842.7|205894.7|205769.7|13
1731459290000|2024-11-13 00:54:50|205968.8|205843.8|205973.5|205848.5|205976.9|205851.9|205968.8|205843.8|5
1731459300000|2024-11-13 00:55:00|205966.5|205841.5|205965.1|205840.1|205966.5|205841.5|205961.7|205836.7|5
1731459320000|2024-11-13 00:55:20|205966.6|205841.6|205975.6|205850.6|205975.6|205850.6|205966.6|205841.6|2
1731459330000|2024-11-13 00:55:30|205972.1|205847.1|205971.4|205846.4|205975.6|205850.6|205971.4|205846.4|5
1731459360000|2024-11-13 00:56:00|205974.9|205849.9|205963.9|205838.9|205974.9|205849.9|205963.9|205838.9|2
1731459370000|2024-11-13 00:56:10|205967.6|205842.6|205972.5|205847.5|205974.8|205849.8|205967.6|205842.6|3
1731459380000|2024-11-13 00:56:20|205968.6|205843.6|205944.4|205819.4|205968.6|205843.6|205944.4|205819.4|3
1731459390000|2024-11-13 00:56:30|205944.7|205819.7|205945|205820|205948|205823|205944.3|205819.3|6
1731459400000|2024-11-13 00:56:40|205946.7|205821.7|205955.2|205830.2|205955.4|205830.4|205946.4|205821.4|10
1731459410000|2024-11-13 00:56:50|205954|205829|205942.7|205817.7|205954|205829|205942.7|205817.7|4
1731459420000|2024-11-13 00:57:00|205942.9|205817.9|205945.4|205820.4|205945.4|205820.4|205942.9|205817.9|3
1731459430000|2024-11-13 00:57:10|205945.5|205820.5|205972|205847|205974|205849|205945.5|205820.5|8
1731459440000|2024-11-13 00:57:20|205972.2|205847.2|205986.7|205861.7|205986.7|205861.7|205972.2|205847.2|8
1731459450000|2024-11-13 00:57:30|205984.9|205859.9|205984.5|205859.5|205984.9|205859.9|205984.5|205859.5|3
1731459460000|2024-11-13 00:57:40|205984|205859|205984.3|205859.3|205984.3|205859.3|205984|205859|2
1731459470000|2024-11-13 00:57:50|205985.3|205860.3|205985.4|205860.4|205985.4|205860.4|205985.3|205860.3|2
1731459480000|2024-11-13 00:58:00|205981.5|205856.5|205976.7|205851.7|205981.5|205856.5|205976.7|205851.7|3
1731459490000|2024-11-13 00:58:10|205979.5|205854.5|205979.5|205854.5|205979.5|205854.5|205979.5|205854.5|1
1731459500000|2024-11-13 00:58:20|205979|205854|205979|205854|205979|205854|205979|205854|1
1731459510000|2024-11-13 00:58:30|205979.2|205854.2|205979.2|205854.2|205979.2|205854.2|205979.2|205854.2|1
1731459540000|2024-11-13 00:59:00|205977.9|205852.9|205975.9|205850.9|205977.9|205852.9|205975.2|205850.2|6
1731459560000|2024-11-13 00:59:20|205974.2|205849.2|205971|205846|205974.2|205849.2|205971|205846|2
1731459570000|2024-11-13 00:59:30|205964.2|205839.2|205932.9|205807.9|205964.2|205839.2|205932.9|205807.9|9
1731459580000|2024-11-13 00:59:40|205935.5|205810.5|205933.3|205808.3|205935.5|205810.5|205933.3|205808.3|3
1731459590000|2024-11-13 00:59:50|205933.5|205808.5|205934.2|205809.2|205937.3|205812.3|205933|205808|4
1731459600000|2024-11-13 01:00:00|205931.4|205806.4|205884.9|205759.9|205931.4|205806.4|205884.9|205759.9|19
1731459610000|2024-11-13 01:00:10|205886.4|205761.4|205896|205771|205902.2|205777.2|205881.9|205756.9|14
1731459620000|2024-11-13 01:00:20|205898.8|205773.8|205890.4|205765.4|205898.8|205773.8|205886.7|205761.7|9
1731459630000|2024-11-13 01:00:30|205892.6|205767.6|205868.6|205743.6|205894.7|205769.7|205862.8|205737.8|14
1731459640000|2024-11-13 01:00:40|205868.7|205743.7|205877.5|205752.5|205879.8|205754.8|205867.6|205742.6|10
1731459650000|2024-11-13 01:00:50|205891.5|205766.5|205875.4|205750.4|205891.5|205766.5|205875.4|205750.4|8
1731459660000|2024-11-13 01:01:00|205878.2|205753.2|205878.3|205753.3|205888.3|205763.3|205870.6|205745.6|8
1731459670000|2024-11-13 01:01:10|205879.3|205754.3|205882.5|205757.5|205882.5|205757.5|205879.3|205754.3|2
1731459680000|2024-11-13 01:01:20|205872|205747|205899.2|205774.2|205905.1|205780.1|205872|205747|18
1731459690000|2024-11-13 01:01:30|205899.7|205774.7|205894.6|205769.6|205899.7|205774.7|205894.6|205769.6|4
1731459710000|2024-11-13 01:01:50|205894.1|205769.1|205893.6|205768.6|205894.1|205769.1|205893.6|205768.6|2
1731459720000|2024-11-13 01:02:00|205889.1|205764.1|205861.1|205736.1|205889.1|205764.1|205858.3|205733.3|11
1731459730000|2024-11-13 01:02:10|205860.3|205735.3|205860.3|205735.3|205860.3|205735.3|205860.3|205735.3|1
1731459740000|2024-11-13 01:02:20|205861.4|205736.4|205860.2|205735.2|205861.4|205736.4|205860.2|205735.2|2
1731459750000|2024-11-13 01:02:30|205858.9|205733.9|205877.6|205752.6|205879.1|205754.1|205858.9|205733.9|9
1731459760000|2024-11-13 01:02:40|205874.8|205749.8|205860.2|205735.2|205874.8|205749.8|205860|205735|7
1731459770000|2024-11-13 01:02:50|205861|205736|205856.3|205731.3|205875|205750|205853.9|205728.9|5
1731459780000|2024-11-13 01:03:00|205855.6|205730.6|205859.8|205734.8|205859.8|205734.8|205854.7|205729.7|5
1731459790000|2024-11-13 01:03:10|205858|205733|205873.5|205748.5|205874.8|205749.8|205858|205733|5
1731459800000|2024-11-13 01:03:20|205878|205753|205881.3|205756.3|205881.3|205756.3|205871.6|205746.6|5
1731459810000|2024-11-13 01:03:30|205876|205751|205880.8|205755.8|205880.8|205755.8|205876|205751|3
1731459820000|2024-11-13 01:03:40|205879.4|205754.4|205879|205754|205880.9|205755.9|205879|205754|3
1731459830000|2024-11-13 01:03:50|205882.3|205757.3|205884.2|205759.2|205884.2|205759.2|205882.3|205757.3|2
1731459840000|2024-11-13 01:04:00|205882.5|205757.5|205880.3|205755.3|205882.5|205757.5|205880.3|205755.3|2
1731459850000|2024-11-13 01:04:10|205878.6|205753.6|205874.7|205749.7|205878.6|205753.6|205874.7|205749.7|2
1731459860000|2024-11-13 01:04:20|205875|205750|205876.5|205751.5|205877.4|205752.4|205875|205750|3
1731459870000|2024-11-13 01:04:30|205877.7|205752.7|205875.7|205750.7|205882.2|205757.2|205875.2|205750.2|5
1731459880000|2024-11-13 01:04:40|205873|205748|205877.6|205752.6|205883.9|205758.9|205873|205748|6
1731459890000|2024-11-13 01:04:50|205877|205752|205875.7|205750.7|205877|205752|205875.7|205750.7|4
1731459900000|2024-11-13 01:05:00|205877|205752|205858|205733|205877|205752|205857.8|205732.8|6
1731459910000|2024-11-13 01:05:10|205858.6|205733.6|205862.5|205737.5|205862.5|205737.5|205858.6|205733.6|4
1731459920000|2024-11-13 01:05:20|205865|205740|205859.9|205734.9|205866.7|205741.7|205859.9|205734.9|6
1731459930000|2024-11-13 01:05:30|205864.4|205739.4|205860.3|205735.3|205864.4|205739.4|205860|205735|3
1731459940000|2024-11-13 01:05:40|205865.6|205740.6|205873.6|205748.6|205877.7|205752.7|205864.9|205739.9|7
1731459960000|2024-11-13 01:06:00|205875.5|205750.5|205888.1|205763.1|205888.1|205763.1|205875.5|205750.5|2
1731459970000|2024-11-13 01:06:10|205883.5|205758.5|205882.4|205757.4|205884.5|205759.5|205879|205754|9
1731459980000|2024-11-13 01:06:20|205885.9|205760.9|205882.9|205757.9|205885.9|205760.9|205879.7|205754.7|4
1731459990000|2024-11-13 01:06:30|205887.6|205762.6|205879.5|205754.5|205887.6|205762.6|205879.5|205754.5|3
1731460000000|2024-11-13 01:06:40|205888|205763|205907.9|205782.9|205914.6|205789.6|205888|205763|5
1731460020000|2024-11-13 01:07:00|205904.2|205779.2|205904.2|205779.2|205904.2|205779.2|205904.2|205779.2|1
1731460030000|2024-11-13 01:07:10|205902.9|205777.9|205863.7|205738.7|205902.9|205777.9|205860.4|205735.4|9
1731460050000|2024-11-13 01:07:30|205862.6|205737.6|205854|205729|205864.6|205739.6|205854|205729|3
1731460060000|2024-11-13 01:07:40|205853.7|205728.7|205850.3|205725.3|205853.7|205728.7|205850.3|205725.3|6
1731460080000|2024-11-13 01:08:00|205848.1|205723.1|205827.3|205702.3|205848.1|205723.1|205818.7|205693.7|4
1731460090000|2024-11-13 01:08:10|205821.1|205696.1|205817.9|205692.9|205821.1|205696.1|205817.9|205692.9|2
1731460100000|2024-11-13 01:08:20|205819.3|205694.3|205824.7|205699.7|205824.7|205699.7|205819.3|205694.3|2
1731460110000|2024-11-13 01:08:30|205818.9|205693.9|205819.9|205694.9|205827.3|205702.3|205817.8|205692.8|8
1731460140000|2024-11-13 01:09:00|205820.9|205695.9|205820.2|205695.2|205822.4|205697.4|205819.2|205694.2|5
1731460170000|2024-11-13 01:09:30|205820|205695|205824.5|205699.5|205824.5|205699.5|205820|205695|2
1731460200000|2024-11-13 01:10:00|205826.7|205701.7|205820|205695|205826.7|205701.7|205820|205695|2
1731460210000|2024-11-13 01:10:10|205821.1|205696.1|205820.2|205695.2|205821.1|205696.1|205820.2|205695.2|2
1731460220000|2024-11-13 01:10:20|205820|205695|205812.2|205687.2|205820.2|205695.2|205812.2|205687.2|4
1731460230000|2024-11-13 01:10:30|205820.2|205695.2|205820.2|205695.2|205820.2|205695.2|205813.6|205688.6|3
1731460240000|2024-11-13 01:10:40|205814.6|205689.6|205814.6|205689.6|205814.6|205689.6|205814.6|205689.6|1
1731460250000|2024-11-13 01:10:50|205819.9|205694.9|205785.6|205660.6|205819.9|205694.9|205781.5|205656.5|9
1731460260000|2024-11-13 01:11:00|205782.2|205657.2|205782.7|205657.7|205787.7|205662.7|205780.6|205655.6|8
1731460270000|2024-11-13 01:11:10|205785.3|205660.3|205785.4|205660.4|205785.4|205660.4|205785.3|205660.3|2
1731460280000|2024-11-13 01:11:20|205782.8|205657.8|205784.3|205659.3|205787.5|205662.5|205782.3|205657.3|7
1731460290000|2024-11-13 01:11:30|205785.5|205660.5|205782.9|205657.9|205785.5|205660.5|205782.6|205657.6|5
1731460320000|2024-11-13 01:12:00|205782.5|205657.5|205793.9|205668.9|205795.1|205670.1|205782.5|205657.5|6
1731460330000|2024-11-13 01:12:10|205795.6|205670.6|205793.7|205668.7|205797.5|205672.5|205793.1|205668.1|4
1731460340000|2024-11-13 01:12:20|205795.6|205670.6|205797.4|205672.4|205798.3|205673.3|205795.6|205670.6|3
1731460350000|2024-11-13 01:12:30|205797|205672|205800.8|205675.8|205804.6|205679.6|205797|205672|9
1731460360000|2024-11-13 01:12:40|205800.7|205675.7|205800.1|205675.1|205801.4|205676.4|205797.2|205672.2|10
1731460370000|2024-11-13 01:12:50|205798.2|205673.2|205800.8|205675.8|205800.8|205675.8|205798.2|205673.2|2
1731460390000|2024-11-13 01:13:10|205802.5|205677.5|205802.5|205677.5|205802.5|205677.5|205802.5|205677.5|1
1731460400000|2024-11-13 01:13:20|205795.5|205670.5|205792|205667|205795.5|205670.5|205792|205667|3
1731460410000|2024-11-13 01:13:30|205790.4|205665.4|205777.3|205652.3|205793.8|205668.8|205777.3|205652.3|7
1731460430000|2024-11-13 01:13:50|205779.8|205654.8|205785.4|205660.4|205786.9|205661.9|205779.8|205654.8|5
1731460440000|2024-11-13 01:14:00|205780.8|205655.8|205780.7|205655.7|205783.9|205658.9|205779.1|205654.1|7
1731460450000|2024-11-13 01:14:10|205784.3|205659.3|205785.7|205660.7|205787.7|205662.7|205784.3|205659.3|4
1731460470000|2024-11-13 01:14:30|205787.8|205662.8|205760|205635|205795.6|205670.6|205748.3|205623.3|8
1731460480000|2024-11-13 01:14:40|205757.1|205632.1|205759.5|205634.5|205760.4|205635.4|205756|205631|6
1731460490000|2024-11-13 01:14:50|205763.7|205638.7|205783.7|205658.7|205783.7|205658.7|205763.7|205638.7|5
1731460500000|2024-11-13 01:15:00|205782.6|205657.6|205775.3|205650.3|205782.6|205657.6|205775.3|205650.3|2
1731460510000|2024-11-13 01:15:10|205773.9|205648.9|205760|205635|205773.9|205648.9|205758.2|205633.2|15
1731460520000|2024-11-13 01:15:20|205767.2|205642.2|205644.8|205519.8|205769.2|205644.2|205643.8|205518.4|19
1731460530000|2024-11-13 01:15:30|205642.1|205515.8|205609.4|205484.4|205646.1|205521.1|205603.8|205478.8|24
1731460540000|2024-11-13 01:15:40|205615.4|205490.4|205608.4|205483.4|205624.9|205497.4|205605.1|205480.1|24
1731460550000|2024-11-13 01:15:50|205612.6|205487.6|205608.5|205483.5|205625.4|205500.4|205607|205482|15
1731460560000|2024-11-13 01:16:00|205611.8|205486.8|205609.7|205484.7|205619.8|205494.8|205609.5|205484.5|17
1731460570000|2024-11-13 01:16:10|205609.5|205484.5|205724.9|205587.1|205733.8|205594|205609.5|205484.5|16
1731460580000|2024-11-13 01:16:20|205730.1|205593.3|205723.3|205590.6|205730.1|205593.3|205723.3|205585.9|6
1731460590000|2024-11-13 01:16:30|205727.3|205583|205717.8|205564.7|205728.2|205586.9|205717.8|205564.7|7
1731460600000|2024-11-13 01:16:40|205712.7|205569.3|205712.8|205570.9|205719.2|205570.9|205711|205562.6|6
1731460610000|2024-11-13 01:16:50|205704.9|205569.7|205730.4|205587.2|205730.4|205588.3|205704.9|205568.3|9
1731460620000|2024-11-13 01:17:00|205718.2|205579.1|205729.4|205594.6|205729.4|205597.1|205718.2|205579.1|3
1731460630000|2024-11-13 01:17:10|205717.8|205588.8|205706.9|205575.5|205717.8|205588.8|205704.6|205569|4
1731460640000|2024-11-13 01:17:20|205694|205569|205693|205568|205694|205569|205693|205568|2
1731460650000|2024-11-13 01:17:30|205698|205573|205694.4|205569.4|205705.7|205580.7|205690.5|205565.5|8
1731460660000|2024-11-13 01:17:40|205695.5|205570.5|205696.2|205571.2|205697.9|205572.9|205695.5|205570.5|9
1731460670000|2024-11-13 01:17:50|205697.5|205572.5|205696.3|205571.3|205697.9|205572.9|205692.5|205567.5|9
1731460680000|2024-11-13 01:18:00|205693.5|205568.5|205694.5|205569.5|205695|205570|205692.5|205567.5|10
1731460690000|2024-11-13 01:18:10|205709|205584|205710.7|205585.7|205710.7|205585.7|205709|205584|3
1731460700000|2024-11-13 01:18:20|205708.2|205583.2|205697.4|205572.4|205708.2|205583.2|205696|205571|9
1731460710000|2024-11-13 01:18:30|205696.7|205571.7|205688.9|205563.9|205696.7|205571.7|205688.9|205563.9|5
1731460720000|2024-11-13 01:18:40|205687.5|205562.5|205674|205549|205687.5|205562.5|205674|205549|2
1731460730000|2024-11-13 01:18:50|205675.7|205550.7|205675.2|205550.2|205676.8|205551.8|205658.4|205533.4|15
1731460740000|2024-11-13 01:19:00|205670|205545|205664.5|205539.5|205675.4|205550.4|205657.7|205532.7|14
1731460760000|2024-11-13 01:19:20|205666.2|205541.2|205665.3|205540.3|205676|205551|205664|205539|22
1731460770000|2024-11-13 01:19:30|205667.2|205542.2|205658.5|205533.5|205676.2|205551.2|205655.7|205530.7|24
1731460780000|2024-11-13 01:19:40|205657.4|205532.4|205662.4|205537.4|205665.2|205540.2|205657.4|205532.4|9
1731460790000|2024-11-13 01:19:50|205663|205538|205695.5|205570.5|205714.5|205589.5|205659.9|205534.9|19
1731460800000|2024-11-13 01:20:00|205688.3|205563.3|205699.5|205574.5|205699.5|205574.5|205688.3|205563.3|7
1731460810000|2024-11-13 01:20:10|205695.8|205570.8|205712.7|205587.7|205715.7|205590.7|205695.8|205570.8|7
1731460820000|2024-11-13 01:20:20|205716.9|205591.9|205715.5|205590.5|205719.5|205594.5|205715.5|205590.5|6
1731460830000|2024-11-13 01:20:30|205718.9|205593.9|205729|205604|205752.2|205627.2|205718.9|205593.9|8
1731460840000|2024-11-13 01:20:40|205736.1|205611.1|205734.4|205609.4|205743.1|205618.1|205734.4|205609.4|5
1731460850000|2024-11-13 01:20:50|205736.4|205611.4|205736.4|205611.4|205736.4|205611.4|205736.4|205611.4|1
1731460860000|2024-11-13 01:21:00|205750.5|205613.5|205738.9|205613.9|205750.5|205613.9|205735.7|205610.7|3
1731460870000|2024-11-13 01:21:10|205742.7|205617.7|205739.6|205614.6|205742.7|205617.7|205739.6|205614.6|2
1731460880000|2024-11-13 01:21:20|205741.6|205616.6|205745.2|205620.2|205745.2|205620.2|205741.6|205616.6|2
1731460890000|2024-11-13 01:21:30|205742.8|205617.8|205740.5|205615.5|205742.8|205617.8|205740.5|205615.5|2
1731460900000|2024-11-13 01:21:40|205743.5|205618.5|205739.8|205614.8|205743.5|205618.5|205738.2|205613.2|4
1731460920000|2024-11-13 01:22:00|205744.1|205619.1|205740.2|205615.2|205744.1|205619.1|205740.2|205615.2|2
1731460940000|2024-11-13 01:22:20|205735.2|205610.2|205740.2|205615.2|205740.2|205615.2|205735.2|205610.2|2
1731460950000|2024-11-13 01:22:30|205743.8|205618.8|205739.6|205614.6|205743.8|205618.8|205739|205614|3
1731460960000|2024-11-13 01:22:40|205736|205611|205739.6|205614.6|205739.6|205614.6|205736|205611|2
1731460970000|2024-11-13 01:22:50|205743|205618|205743.3|205618.3|205743.3|205618.3|205743|205618|2
1731460980000|2024-11-13 01:23:00|205741.3|205616.3|205741.2|205616.2|205741.3|205616.3|205737.6|205612.6|3
1731460990000|2024-11-13 01:23:10|205737.3|205612.3|205736.3|205611.3|205737.3|205612.3|205727.7|205602.7|7
1731461010000|2024-11-13 01:23:30|205739.4|205614.4|205744.1|205619.1|205744.1|205619.1|205739.4|205614.4|2
1731461020000|2024-11-13 01:23:40|205741.1|205616.1|205734.7|205609.7|205741.1|205616.1|205734.7|205609.7|2
1731461030000|2024-11-13 01:23:50|205737.7|205612.7|205741.9|205616.9|205741.9|205616.9|205732.7|205607.7|4
1731461050000|2024-11-13 01:24:10|205744.8|205619.8|205744.6|205619.6|205744.8|205619.8|205744.6|205619.6|2
1731461060000|2024-11-13 01:24:20|205753|205628|205784.8|205651|205784.9|205651|205753|205628|7
1731461070000|2024-11-13 01:24:30|205775.1|205650.1|205776.1|205645.7|205776.1|205650.1|205769.4|205644.4|4
1731461080000|2024-11-13 01:24:40|205778.7|205651.7|205764.4|205639.4|205778.7|205651.7|205764.4|205639.4|4
1731461090000|2024-11-13 01:24:50|205767.4|205642.4|205766.4|205641.4|205767.4|205642.4|205766.4|205641.4|2
1731461100000|2024-11-13 01:25:00|205764.7|205639.7|205759.6|205634.6|205764.7|205639.7|205750.3|205625.3|13
1731461110000|2024-11-13 01:25:10|205763.9|205638.9|205803.9|205678.9|205811.5|205686.5|205759.1|205634.1|11
1731461120000|2024-11-13 01:25:20|205803.1|205678.1|205797.7|205672.7|205804.6|205679.6|205797.7|205672.7|3
1731461130000|2024-11-13 01:25:30|205794.7|205669.7|205802.6|205677.6|205802.6|205677.6|205788.6|205663.6|4
1731461140000|2024-11-13 01:25:40|205799.5|205674.5|205778.3|205653.3|205799.5|205674.5|205766.7|205641.7|7
1731461150000|2024-11-13 01:25:50|205780.4|205655.4|205789.2|205664.2|205789.2|205664.2|205780.4|205655.4|9
1731461160000|2024-11-13 01:26:00|205784.8|205659.8|205780.9|205655.9|205786.2|205661.2|205779.9|205654.9|9
1731461170000|2024-11-13 01:26:10|205781.9|205656.9|205784.4|205659.4|205786.8|205661.8|205781.9|205656.9|11
1731461180000|2024-11-13 01:26:20|205782.8|205657.8|205783.3|205658.3|205783.3|205658.3|205781.7|205656.7|4
1731461190000|2024-11-13 01:26:30|205782.2|205657.2|205778|205653|205782.2|205657.2|205760.2|205635.2|14
1731461200000|2024-11-13 01:26:40|205777.9|205652.9|205776.7|205651.7|205777.9|205652.9|205776.7|205651.7|2
1731461230000|2024-11-13 01:27:10|205772|205647|205775.5|205650.5|205775.5|205650.5|205772|205647|3
1731461250000|2024-11-13 01:27:30|205777.5|205652.5|205779.7|205654.7|205779.7|205654.7|205777.5|205652.5|3
1731461260000|2024-11-13 01:27:40|205779|205654|205779|205654|205779|205654|205779|205654|1
1731461270000|2024-11-13 01:27:50|205778.7|205653.7|205779|205654|205779|205654|205778.5|205653.5|3
1731461280000|2024-11-13 01:28:00|205779.2|205654.2|205779.2|205654.2|205779.2|205654.2|205779.2|205654.2|1
1731461290000|2024-11-13 01:28:10|205779.4|205654.4|205780.2|205655.2|205781|205656|205779.2|205654.2|5
1731461300000|2024-11-13 01:28:20|205780|205655|205787.9|205662.9|205787.9|205662.9|205780|205655|4
1731461310000|2024-11-13 01:28:30|205788.8|205663.8|205795.4|205670.4|205795.7|205670.7|205788.8|205663.8|6
1731461320000|2024-11-13 01:28:40|205794.5|205669.5|205775.2|205650.2|205794.5|205669.5|205772|205647|8
1731461330000|2024-11-13 01:28:50|205775.1|205650.1|205759.6|205634.6|205778.8|205653.8|205758.2|205633.2|13
1731461340000|2024-11-13 01:29:00|205760.6|205635.6|205761.5|205636.5|205761.5|205636.5|205749.7|205624.7|14
1731461350000|2024-11-13 01:29:10|205761|205636|205753.4|205628.4|205761|205636|205751.5|205626.5|7
1731461360000|2024-11-13 01:29:20|205751.9|205626.9|205752.5|205627.5|205755|205630|205745.2|205620.2|10
1731461370000|2024-11-13 01:29:30|205755|205630|205751.5|205626.5|205755.2|205630.2|205746.7|205621.7|15
1731461380000|2024-11-13 01:29:40|205754.5|205629.5|205752.4|205627.4|205757.4|205632.4|205752.4|205627.4|7
1731461390000|2024-11-13 01:29:50|205753.4|205628.4|205749.7|205624.7|205755.7|205630.7|205749.7|205624.7|9
1731461400000|2024-11-13 01:30:00|205752|205627|205699.9|205574.9|205755.7|205630.7|205693.2|205568.2|25
1731461410000|2024-11-13 01:30:10|205696.2|205571.2|205695.7|205570.7|205701.9|205576.9|205693.2|205568.2|11
1731461420000|2024-11-13 01:30:20|205696.2|205571.2|205696.2|205571.2|205697.2|205572.2|205695.5|205570.5|7
1731461430000|2024-11-13 01:30:30|205695.9|205570.9|205698.5|205573.5|205698.5|205573.5|205695.5|205570.5|14
1731461440000|2024-11-13 01:30:40|205695|205570|205702.2|205577.2|205702.2|205577.2|205695|205570|8
1731461450000|2024-11-13 01:30:50|205703.2|205578.2|205698.9|205573.9|205709.4|205584.4|205698.9|205573.9|8
1731461460000|2024-11-13 01:31:00|205697.5|205572.5|205697.7|205572.7|205700.5|205575.5|205693.5|205568.5|8
1731461470000|2024-11-13 01:31:10|205693.4|205568.4|205693.8|205568.8|205696.2|205571.2|205693.4|205568.4|3
1731461480000|2024-11-13 01:31:20|205698.3|205573.3|205697.2|205572.2|205698.9|205573.9|205694.5|205569.5|15
1731461490000|2024-11-13 01:31:30|205698|205573|205691|205566|205701.5|205576.5|205689.9|205564.9|23
1731461500000|2024-11-13 01:31:40|205696.5|205571.5|205692.5|205567.5|205696.5|205571.5|205691.5|205566.5|8
1731461510000|2024-11-13 01:31:50|205694.4|205569.4|205687.9|205562.9|205699|205574|205687.4|205562.4|9
1731461520000|2024-11-13 01:32:00|205679.8|205554.8|205676.8|205551.8|205685.4|205560.4|205670.2|205545.2|16
1731461530000|2024-11-13 01:32:10|205677.8|205552.8|205679.1|205554.1|205689.5|205564.5|205677.8|205552.8|9
1731461540000|2024-11-13 01:32:20|205681.7|205556.7|205682.1|205557.1|205686.4|205561.4|205680|205555|6
1731461550000|2024-11-13 01:32:30|205683|205558|205688.8|205563.8|205688.8|205563.8|205683|205558|6
1731461560000|2024-11-13 01:32:40|205689|205564|205688.8|205563.8|205689|205564|205688.8|205563.8|2
1731461570000|2024-11-13 01:32:50|205689|205564|205704.5|205579.5|205704.5|205579.5|205689|205564|3
1731461580000|2024-11-13 01:33:00|205703.8|205578.8|205705.4|205580.4|205705.5|205580.5|205703.1|205578.1|5
1731461590000|2024-11-13 01:33:10|205705.5|205580.5|205741.1|205616.1|205741.1|205616.1|205704.6|205579.6|9
1731461600000|2024-11-13 01:33:20|205740.6|205615.6|205736.3|205611.3|205741|205616|205736.3|205611.3|6
1731461650000|2024-11-13 01:34:10|205743|205612|205732.5|205607.5|205743|205617.5|205729.5|205604.5|6
1731461660000|2024-11-13 01:34:20|205734.5|205609.5|205729.8|205604.8|205734.5|205609.5|205729.8|205604.8|2
1731461670000|2024-11-13 01:34:30|205732.5|205607.5|205738.2|205613.2|205738.2|205613.2|205732.5|205607.5|3
1731461690000|2024-11-13 01:34:50|205736.5|205611.5|205736.5|205611.5|205736.5|205611.5|205736.5|205611.5|1
1731461700000|2024-11-13 01:35:00|205731.9|205606.9|205733.8|205608.8|205733.8|205608.8|205729|205604|3
1731461710000|2024-11-13 01:35:10|205729.8|205604.8|205732.9|205607.9|205732.9|205607.9|205729.8|205604.8|2
1731461720000|2024-11-13 01:35:20|205730.3|205605.3|205683|205558|205730.3|205605.3|205683|205558|9
1731461730000|2024-11-13 01:35:30|205685.7|205560.7|205652.3|205527.3|205688.7|205563.7|205651.2|205526.2|21
1731461740000|2024-11-13 01:35:40|205650.5|205525.5|205653.4|205528.4|205654.1|205529.1|205650.5|205525.5|14
1731461750000|2024-11-13 01:35:50|205653.7|205528.7|205650.4|205525.4|205653.7|205528.7|205649.7|205524.7|12
1731461760000|2024-11-13 01:36:00|205652.7|205527.7|205650.6|205525.6|205653.7|205528.7|205648.2|205523.2|16
1731461770000|2024-11-13 01:36:10|205649.2|205524.2|205648.2|205523.2|205650.9|205525.9|205648.2|205523.2|6
1731461780000|2024-11-13 01:36:20|205649.2|205524.2|205654.9|205529.9|205655.2|205530.2|205648.5|205523.5|10
1731461790000|2024-11-13 01:36:30|205651.4|205526.4|205653.5|205528.5|205653.5|205528.5|205645.8|205520.8|12
1731461800000|2024-11-13 01:36:40|205653.2|205528.2|205646.8|205521.8|205653.2|205528.2|205646.8|205521.8|7
1731461810000|2024-11-13 01:36:50|205650.5|205525.5|205654.5|205529.5|205654.5|205529.5|205650.5|205525.5|2
1731461820000|2024-11-13 01:37:00|205653.7|205528.7|205650|205525|205654.7|205529.7|205649|205524|7
1731461830000|2024-11-13 01:37:10|205651|205526|205649|205524|205652.5|205527.5|205648.8|205523.8|13
1731461840000|2024-11-13 01:37:20|205646.8|205521.8|205646.5|205521.5|205653.5|205528.5|205646.5|205521.5|9
1731461850000|2024-11-13 01:37:30|205646.2|205521.2|205652|205527|205653|205528|205646.2|205521.2|9
1731461860000|2024-11-13 01:37:40|205651.5|205526.5|205647|205522|205651.5|205526.5|205647|205522|4
1731461880000|2024-11-13 01:38:00|205648|205523|205666.4|205541.4|205666.4|205541.4|205648|205523|7
1731461890000|2024-11-13 01:38:10|205664|205539|205664.2|205539.2|205664.2|205539.2|205661.4|205536.4|6
1731461900000|2024-11-13 01:38:20|205664.4|205539.4|205667|205542|205667|205542|205664.4|205539.4|2
1731461910000|2024-11-13 01:38:30|205667.7|205542.7|205668.2|205543.2|205669.8|205544.8|205667.7|205542.7|3
1731461930000|2024-11-13 01:38:50|205667|205542|205669|205544|205669|205544|205667|205542|2
1731461950000|2024-11-13 01:39:10|205667.5|205542.5|205669.4|205544.4|205669.4|205544.4|205667.5|205542.5|2
1731461980000|2024-11-13 01:39:40|205668|205543|205668|205543|205668|205543|205668|205543|1
1731461990000|2024-11-13 01:39:50|205673|205548|205669|205544|205673|205548|205669|205544|2
1731462000000|2024-11-13 01:40:00|205665|205540|205665.2|205540.2|205665.2|205540.2|205665|205540|2
1731462010000|2024-11-13 01:40:10|205663.3|205538.3|205669.9|205544.9|205669.9|205544.9|205662.9|205537.9|4
1731462030000|2024-11-13 01:40:30|205668.9|205543.9|205676.7|205551.7|205678|205553|205668.9|205543.9|3
1731462050000|2024-11-13 01:40:50|205678.7|205553.7|205606.8|205481.8|205678.7|205553.7|205592.2|205467.2|8
1731462060000|2024-11-13 01:41:00|205600.2|205473.3|205577.9|205452.9|205600.2|205473.3|205577.9|205452.9|5
1731462080000|2024-11-13 01:41:20|205575.9|205450.9|205577.9|205452.9|205577.9|205452.9|205575.3|205450.3|4
1731462090000|2024-11-13 01:41:30|205577.7|205452.7|205603.6|205478.6|205608.9|205483.9|205576|205451|13
1731462100000|2024-11-13 01:41:40|205603.5|205478.5|205608.5|205483.5|205608.9|205483.9|205603.5|205478.5|4
1731462110000|2024-11-13 01:41:50|205602|205477|205605.4|205480.4|205605.5|205480.5|205602|205477|3
1731462120000|2024-11-13 01:42:00|205605.5|205480.5|205652|205527|205652|205527|205605.2|205480.2|11
1731462130000|2024-11-13 01:42:10|205650|205525|205660.3|205535.3|205671.1|205546.1|205647.3|205522.3|9
1731462140000|2024-11-13 01:42:20|205661.7|205536.7|205648.6|205523.6|205666.7|205541.7|205648.6|205523.6|6
1731462150000|2024-11-13 01:42:30|205650.8|205525.8|205648.3|205523.3|205650.8|205525.8|205648.3|205523.3|2
1731462160000|2024-11-13 01:42:40|205647.1|205522.1|205637.1|205512.1|205647.1|205522.1|205636.4|205511.4|5
1731462170000|2024-11-13 01:42:50|205633.8|205508.8|205636.4|205511.4|205638.1|205513.1|205633.8|205508.8|3
1731462180000|2024-11-13 01:43:00|205639.4|205514.4|205633.3|205508.3|205639.7|205514.7|205633.3|205508.3|6
1731462190000|2024-11-13 01:43:10|205636.4|205511.4|205635.6|205510.6|205637.3|205512.3|205635.6|205510.6|6
1731462200000|2024-11-13 01:43:20|205634.2|205509.2|205629.7|205504.7|205634.2|205509.2|205629.7|205504.7|3
1731462210000|2024-11-13 01:43:30|205631|205506|205642.7|205517.7|205642.7|205517.7|205631|205506|4
1731462220000|2024-11-13 01:43:40|205643.3|205518.3|205634.6|205509.6|205643.3|205518.3|205633.7|205508.7|4
1731462240000|2024-11-13 01:44:00|205637.3|205512.3|205639.7|205514.7|205645|205520|205632.2|205507.2|13
1731462250000|2024-11-13 01:44:10|205636.8|205511.8|205639.7|205514.7|205639.7|205514.7|205630.1|205505.1|7
1731462260000|2024-11-13 01:44:20|205635.9|205510.9|205579.1|205454.1|205641.3|205516.3|205579.1|205454.1|15
1731462270000|2024-11-13 01:44:30|205577.1|205452.1|205577|205452|205591.2|205466.2|205574.5|205449.5|11
1731462280000|2024-11-13 01:44:40|205577.4|205452.4|205554.4|205429.4|205577.4|205452.4|205554.2|205429.2|17
1731462290000|2024-11-13 01:44:50|205555.4|205430.4|205564.9|205439.9|205569.9|205444.9|205555.4|205430.4|17
1731462300000|2024-11-13 01:45:00|205564.7|205439.7|205569|205444|205581.5|205456.5|205564.3|205439.3|20
1731462310000|2024-11-13 01:45:10|205561.7|205436.7|205561.4|205436.4|205570|205445|205561.4|205436.4|15
1731462320000|2024-11-13 01:45:20|205564.3|205439.3|205557.7|205432.7|205565.8|205440.8|205557.7|205432.7|4
1731462330000|2024-11-13 01:45:30|205550|205425|205555|205430|205555|205430|205539.7|205414.7|15
1731462340000|2024-11-13 01:45:40|205558.5|205433.5|205571.9|205446.9|205578.8|205453.8|205558.5|205433.5|11
1731462350000|2024-11-13 01:45:50|205570|205445|205567.2|205442.2|205576.3|205451.3|205567.2|205442.2|9
1731462360000|2024-11-13 01:46:00|205565.2|205440.2|205574.5|205449.5|205577|205452|205565.2|205440.2|4
1731462370000|2024-11-13 01:46:10|205571.2|205446.2|205578.8|205453.8|205581.8|205456.8|205568|205443|5
1731462380000|2024-11-13 01:46:20|205575.4|205450.4|205573.5|205448.5|205576.5|205451.5|205569.4|205444.4|10
1731462390000|2024-11-13 01:46:30|205575.3|205450.3|205579.8|205454.8|205579.8|205454.8|205574.3|205449.3|8
1731462400000|2024-11-13 01:46:40|205577.3|205452.3|205500.7|205375.7|205577.3|205452.3|205500.6|205375.6|14
1731462410000|2024-11-13 01:46:50|205495.5|205370.5|205464.9|205339.9|205501.7|205376.7|205461.7|205336.7|14
1731462420000|2024-11-13 01:47:00|205461.7|205336.7|205489|205364|205497.4|205372.4|205461.7|205336.7|17
1731462430000|2024-11-13 01:47:10|205494.7|205369.7|205538.8|205413.8|205548.4|205423.4|205484.5|205359.5|20
1731462440000|2024-11-13 01:47:20|205537.6|205412.6|205536.5|205411.5|205542.6|205417.6|205534|205409|14
1731462450000|2024-11-13 01:47:30|205536.8|205411.8|205556.9|205431.9|205556.9|205431.9|205532|205407|20
1731462460000|2024-11-13 01:47:40|205557|205432|205551.7|205426.7|205559.2|205434.2|205539.3|205414.3|22
1731462470000|2024-11-13 01:47:50|205553.3|205428.3|205583.7|205458.7|205583.7|205458.7|205552|205427|14
1731462480000|2024-11-13 01:48:00|205586.3|205461.3|205564.6|205439.6|205586.6|205461.6|205563.9|205438.9|16
1731462490000|2024-11-13 01:48:10|205563.8|205438.8|205560.2|205435.2|205565.7|205440.7|205557.4|205432.4|8
1731462500000|2024-11-13 01:48:20|205554.5|205429.5|205562.5|205437.5|205562.5|205437.5|205554.5|205429.5|2
1731462510000|2024-11-13 01:48:30|205566.7|205441.7|205561.5|205436.5|205568|205443|205561.5|205436.5|6
1731462520000|2024-11-13 01:48:40|205559.5|205434.5|205561|205436|205566.5|205441.5|205558.5|205433.5|13
1731462530000|2024-11-13 01:48:50|205563.5|205438.5|205563.8|205438.8|205568.7|205443.7|205557.5|205432.5|13
1731462540000|2024-11-13 01:49:00|205563.5|205438.5|205563|205438|205565.8|205440.8|205559.5|205434.5|6
1731462550000|2024-11-13 01:49:10|205561|205436|205563.2|205438.2|205563.4|205438.4|205550.7|205425.7|12
1731462560000|2024-11-13 01:49:20|205564.2|205439.2|205564.4|205439.4|205567.7|205442.7|205559.2|205434.2|17
1731462570000|2024-11-13 01:49:30|205561|205436|205562.7|205437.7|205563|205438|205560.7|205435.7|7
1731462580000|2024-11-13 01:49:40|205563|205438|205567.7|205442.7|205567.7|205442.7|205563|205438|6
1731462590000|2024-11-13 01:49:50|205568|205443|205568.8|205443.8|205568.8|205443.8|205568|205443|3
1731462600000|2024-11-13 01:50:00|205572.4|205447.4|205579.5|205454.5|205591.2|205466.2|205572.4|205447.4|14
1731462610000|2024-11-13 01:50:10|205579.3|205454.3|205564.6|205439.6|205579.3|205454.3|205561.1|205436.1|4
1731462620000|2024-11-13 01:50:20|205567.8|205442.8|205567.9|205442.9|205570.8|205445.8|205565.1|205440.1|13
1731462640000|2024-11-13 01:50:40|205569.1|205444.1|205583.3|205458.3|205583.3|205458.3|205569.1|205444.1|2
1731462650000|2024-11-13 01:50:50|205584.9|205459.9|205584.4|205459.4|205585.9|205460.9|205579.4|205454.4|7
1731462660000|2024-11-13 01:51:00|205580.9|205455.9|205545.5|205420.5|205585.2|205460.2|205538.5|205413.5|20
1731462670000|2024-11-13 01:51:10|205543.9|205418.9|205539.3|205414.3|205543.9|205418.9|205537.4|205412.4|7
1731462680000|2024-11-13 01:51:20|205540.7|205415.7|205538.4|205413.4|205541.2|205416.2|205534|205409|10
1731462690000|2024-11-13 01:51:30|205538.7|205413.7|205542.3|205417.3|205544.7|205419.7|205537.5|205412.5|5
1731462700000|2024-11-13 01:51:40|205549|205424|205561|205436|205568.2|205443.2|205546.8|205421.8|11
1731462710000|2024-11-13 01:51:50|205561.2|205436.2|205562.8|205437.8|205565.5|205440.5|205557.7|205432.7|7
1731462720000|2024-11-13 01:52:00|205567|205442|205579.4|205454.4|205579.4|205454.4|205563.3|205438.3|10
1731462730000|2024-11-13 01:52:10|205579.2|205454.2|205574|205449|205581|205456|205558.5|205433.5|23
1731462740000|2024-11-13 01:52:20|205580|205455|205572.6|205447.6|205580|205455|205557.6|205432.6|13
1731462750000|2024-11-13 01:52:30|205572.3|205447.3|205578.7|205453.7|205578.7|205453.7|205566|205441|8
1731462760000|2024-11-13 01:52:40|205579.3|205454.3|205578.8|205453.8|205588.1|205463.1|205574.2|205449.2|20
1731462770000|2024-11-13 01:52:50|205579.8|205454.8|205579.5|205454.5|205584.4|205459.4|205577.3|205452.3|25
1731462780000|2024-11-13 01:53:00|205582.3|205457.3|205579.7|205454.7|205582.3|205457.3|205578.3|205453.3|6
1731462790000|2024-11-13 01:53:10|205579.4|205454.4|205569|205444|205579.4|205454.4|205562.9|205437.9|8
1731462800000|2024-11-13 01:53:20|205571.5|205446.5|205560.6|205435.6|205579.8|205454.8|205546.2|205421.2|14
1731462810000|2024-11-13 01:53:30|205564.1|205439.1|205548.6|205423.6|205564.1|205439.1|205538.5|205413.5|11
1731462820000|2024-11-13 01:53:40|205554.8|205429.8|205545.1|205420.1|205554.8|205429.8|205545.1|205420.1|2
1731462830000|2024-11-13 01:53:50|205547.3|205422.3|205520.1|205395.1|205553.3|205428.3|205513.9|205388.9|9
1731462840000|2024-11-13 01:54:00|205516.3|205391.3|205521.8|205396.8|205521.8|205396.8|205516|205391|3
1731462860000|2024-11-13 01:54:20|205531|205406|205505.8|205380.8|205531|205406|205493|205368|6
1731462870000|2024-11-13 01:54:30|205504.3|205379.3|205500.2|205375.2|205504.3|205379.3|205500.2|205375.2|2
1731462880000|2024-11-13 01:54:40|205506.1|205381.1|205511.8|205386.8|205515|205390|205506.1|205381.1|4
1731462890000|2024-11-13 01:54:50|205503.4|205378.4|205517.7|205392.7|205517.7|205392.7|205503.4|205378.4|3
1731462900000|2024-11-13 01:55:00|205515.4|205390.4|205511.4|205386.4|205520.4|205395.4|205511.4|205386.4|9
1731462910000|2024-11-13 01:55:10|205514.7|205389.7|205509.3|205384.3|205514.7|205389.7|205500.1|205375.1|8
1731462920000|2024-11-13 01:55:20|205514.4|205389.4|205516.6|205391.6|205522|205397|205510.5|205385.5|7
1731462930000|2024-11-13 01:55:30|205514.1|205389.1|205511.7|205386.7|205514.1|205389.1|205511.7|205386.7|2
1731462940000|2024-11-13 01:55:40|205516.9|205391.9|205538.6|205413.6|205544.9|205419.9|205516.9|205391.9|7
1731462950000|2024-11-13 01:55:50|205542.6|205417.6|205543.4|205418.4|205555.6|205430.6|205542.5|205417.5|9
1731462960000|2024-11-13 01:56:00|205546.7|205421.7|205545.6|205420.6|205556.9|205431.9|205545.6|205420.6|10
1731462970000|2024-11-13 01:56:10|205543|205418|205548|205423|205548|205423|205542.3|205417.3|7
1731462980000|2024-11-13 01:56:20|205546.2|205421.2|205541.6|205416.6|205546.2|205421.2|205541.6|205416.6|4
1731462990000|2024-11-13 01:56:30|205544.6|205419.6|205549.7|205424.7|205553.8|205428.8|205544.2|205419.2|8
1731463000000|2024-11-13 01:56:40|205544.4|205419.4|205546.8|205421.8|205548.8|205423.8|205544.4|205419.4|7
1731463010000|2024-11-13 01:56:50|205543.7|205418.7|205561|205436|205569.1|205444.1|205543.7|205418.7|20
1731463030000|2024-11-13 01:57:10|205563.3|205438.3|205558.2|205433.2|205581.7|205456.7|205558.2|205433.2|10
1731463040000|2024-11-13 01:57:20|205562.8|205437.8|205562.8|205437.8|205562.8|205437.8|205562.8|205437.8|1
1731463050000|2024-11-13 01:57:30|205566.2|205441.2|205570.4|205445.4|205570.4|205445.4|205563.7|205438.7|7
1731463060000|2024-11-13 01:57:40|205577.5|205452.5|205573.6|205448.6|205580.1|205455.1|205573.6|205448.6|8
1731463070000|2024-11-13 01:57:50|205577.2|205452.2|205577.2|205452.2|205577.2|205452.2|205577.2|205452.2|1
1731463080000|2024-11-13 01:58:00|205585|205460|205578.8|205453.8|205585|205460|205578.8|205453.8|2
1731463090000|2024-11-13 01:58:10|205574.9|205449.9|205567.4|205442.4|205574.9|205449.9|205566.5|205441.5|9
1731463100000|2024-11-13 01:58:20|205574.5|205449.5|205570.2|205445.2|205581|205456|205558.2|205433.2|18
1731463110000|2024-11-13 01:58:30|205574.1|205449.1|205574.1|205449.1|205574.1|205449.1|205574.1|205449.1|1
1731463130000|2024-11-13 01:58:50|205570.1|205445.1|205582.7|205457.7|205582.7|205457.7|205565.5|205440.5|6
1731463140000|2024-11-13 01:59:00|205574.4|205449.4|205574.4|205449.4|205574.4|205449.4|205574.4|205449.4|1
1731463150000|2024-11-13 01:59:10|205572.4|205447.4|205568.3|205443.3|205572.4|205447.4|205566.1|205441.1|6
1731463160000|2024-11-13 01:59:20|205565.6|205440.6|205569.3|205444.3|205570.7|205445.7|205565.2|205440.2|4
1731463180000|2024-11-13 01:59:40|205564|205439|205554|205429|205564|205439|205552.8|205427.8|8
1731463190000|2024-11-13 01:59:50|205553.5|205428.5|205555|205430|205555.6|205430.6|205552.6|205427.6|4
1731463200000|2024-11-13 02:00:00|205553.5|205428.5|205566.8|205441.8|205580.9|205455.9|205552|205427|12
1731463210000|2024-11-13 02:00:10|205567.1|205442.1|205559.3|205434.3|205576.3|205451.3|205556.3|205431.3|17
1731463220000|2024-11-13 02:00:20|205557.9|205432.9|205557.1|205432.1|205558.1|205433.1|205556.9|205431.9|5
1731463230000|2024-11-13 02:00:30|205558.6|205433.6|205558.1|205433.1|205558.6|205433.6|205557.2|205432.2|7
1731463240000|2024-11-13 02:00:40|205558.2|205433.2|205556.9|205431.9|205564|205439|205551.3|205426.3|9
1731463250000|2024-11-13 02:00:50|205558.1|205433.1|205564|205439|205564|205439|205557.6|205432.6|4
1731463260000|2024-11-13 02:01:00|205567.1|205442.1|205574.5|205449.5|205581.2|205456.2|205567.1|205442.1|10
1731463270000|2024-11-13 02:01:10|205574.2|205449.2|205575.5|205450.5|205575.5|205450.5|205574.2|205449.2|2
1731463290000|2024-11-13 02:01:30|205578|205453|205578|205453|205578|205453|205578|205453|1
1731463300000|2024-11-13 02:01:40|205577.5|205452.5|205577.5|205452.5|205577.5|205452.5|205577.5|205452.5|1
1731463310000|2024-11-13 02:01:50|205576.7|205451.7|205576.7|205451.7|205576.7|205451.7|205576.7|205451.7|1
1731463330000|2024-11-13 02:02:10|205577.3|205452.3|205577.3|205452.3|205577.3|205452.3|205577.3|205452.3|1
1731463350000|2024-11-13 02:02:30|205578|205453|205576.5|205451.5|205578|205453|205576.5|205451.5|2
1731463360000|2024-11-13 02:02:40|205580.5|205455.5|205578|205453|205580.5|205455.5|205577|205452|3
1731463370000|2024-11-13 02:02:50|205582.1|205457.1|205628.3|205503.3|205631.8|205506.8|205582.1|205457.1|7
1731463380000|2024-11-13 02:03:00|205627.7|205502.7|205629.3|205504.3|205629.3|205504.3|205627|205502|6
1731463390000|2024-11-13 02:03:10|205628|205503|205627|205502|205628|205503|205627|205502|3
1731463400000|2024-11-13 02:03:20|205628.2|205503.2|205628.2|205503.2|205631.5|205506.5|205626.8|205501.8|6
1731463410000|2024-11-13 02:03:30|205626.8|205501.8|205624.4|205499.4|205632.5|205507.5|205624.4|205499.4|11
1731463420000|2024-11-13 02:03:40|205625|205500|205624.4|205499.4|205626.1|205501.1|205624.4|205499.4|7
1731463450000|2024-11-13 02:04:10|205624|205499|205624|205499|205624|205499|205624|205499|1
1731463470000|2024-11-13 02:04:30|205626.1|205501.1|205627.2|205502.2|205627.2|205502.2|205626|205501|4
1731463480000|2024-11-13 02:04:40|205626.8|205501.8|205628.9|205503.9|205628.9|205503.9|205626.4|205501.4|6
1731463490000|2024-11-13 02:04:50|205631.2|205506.2|205606.5|205481.5|205631.2|205506.2|205606.5|205481.5|9
1731463500000|2024-11-13 02:05:00|205611.3|205486.3|205610.3|205485.3|205611.3|205486.3|205610.3|205485.3|2
1731463510000|2024-11-13 02:05:10|205609.1|205484.1|205608.2|205483.2|205609.9|205484.9|205604|205479|7
1731463520000|2024-11-13 02:05:20|205609.2|205484.2|205586|205461|205613.4|205488.4|205584.3|205459.3|15
1731463530000|2024-11-13 02:05:30|205592.8|205467.8|205601.5|205476.5|205606.7|205481.7|205587.7|205462.7|21
1731463540000|2024-11-13 02:05:40|205598|205473|205603.4|205478.4|205604.9|205479.9|205596.5|205471.5|10
1731463550000|2024-11-13 02:05:50|205597.7|205472.7|205603.4|205478.4|205603.4|205478.4|205597.7|205472.7|2
1731463560000|2024-11-13 02:06:00|205596.1|205471.1|205589.5|205464.5|205596.1|205471.1|205581|205456|16
1731463570000|2024-11-13 02:06:10|205591.1|205466.1|205588.7|205463.7|205596.1|205471.1|205583.4|205458.4|13
1731463580000|2024-11-13 02:06:20|205587.5|205462.5|205634.9|205509.9|205636.9|205511.9|205581.6|205456.6|15
1731463590000|2024-11-13 02:06:30|205630.4|205505.4|205631|205506|205631|205506|205628.4|205503.4|3
1731463600000|2024-11-13 02:06:40|205634.3|205509.3|205634.3|205509.3|205634.3|205509.3|205631|205506|11
1731463610000|2024-11-13 02:06:50|205632|205507|205636|205511|205636|205511|205631.8|205506.8|8
1731463620000|2024-11-13 02:07:00|205638.6|205513.6|205635.6|205510.6|205638.6|205513.6|205635.6|205510.6|2
1731463630000|2024-11-13 02:07:10|205635.4|205510.4|205718.9|205593.9|205724|205599|205635.4|205510.4|20
1731463640000|2024-11-13 02:07:20|205717.6|205592.6|205716.6|205591.6|205717.6|205592.6|205713.9|205588.9|4
1731463650000|2024-11-13 02:07:30|205714.2|205589.2|205731.2|205606.2|205735.1|205610.1|205714.2|205589.2|5
1731463660000|2024-11-13 02:07:40|205734.4|205609.4|205727.4|205602.4|205734.4|205609.4|205723.4|205598.4|8
1731463670000|2024-11-13 02:07:50|205731.2|205606.2|205658|205533|205731.2|205606.2|205652.7|205527.7|16
1731463680000|2024-11-13 02:08:00|205654.4|205529.4|205643.8|205518.8|205656.9|205531.9|205634.9|205509.9|15
1731463690000|2024-11-13 02:08:10|205640.4|205515.4|205637|205512|205644.7|205519.7|205632.5|205507.5|13
1731463700000|2024-11-13 02:08:20|205641.4|205516.4|205655.6|205530.6|205665.8|205540.8|205641.4|205516.4|8
1731463710000|2024-11-13 02:08:30|205655.4|205530.4|205643.6|205518.6|205655.4|205530.4|205643.6|205518.6|16
1731463720000|2024-11-13 02:08:40|205644.6|205519.6|205644|205519|205645|205520|205642.2|205517.2|13
1731463730000|2024-11-13 02:08:50|205652.5|205527.5|205646.6|205521.6|205652.5|205527.5|205645.1|205520.1|11
1731463740000|2024-11-13 02:09:00|205646.8|205521.8|205705.1|205580.1|205711.9|205586.9|205645.6|205520.6|17
1731463750000|2024-11-13 02:09:10|205707|205582|205701.9|205576.9|205718|205593|205695.3|205570.3|25
1731463760000|2024-11-13 02:09:20|205698|205573|205705.7|205580.7|205708.9|205583.9|205698|205573|7
1731463770000|2024-11-13 02:09:30|205706.6|205581.6|205703.3|205578.3|205714.5|205589.5|205703.3|205578.3|18
1731463780000|2024-11-13 02:09:40|205706.4|205581.4|205700.5|205575.5|205712.7|205587.7|205700.5|205575.5|19
1731463790000|2024-11-13 02:09:50|205707.5|205582.5|205704.9|205579.9|205707.5|205582.5|205700|205575|5
1731463800000|2024-11-13 02:10:00|205702|205577|205709.2|205584.2|205709.7|205584.7|205702|205577|18
1731463810000|2024-11-13 02:10:10|205708.2|205583.2|205704.8|205579.8|205708.7|205583.7|205700|205575|16
1731463820000|2024-11-13 02:10:20|205707.9|205582.9|205701|205576|205710.5|205585.5|205695.9|205570.9|28
1731463830000|2024-11-13 02:10:30|205704.7|205579.7|205700.9|205575.9|205710|205585|205699.4|205574.4|33
1731463840000|2024-11-13 02:10:40|205701.9|205576.9|205700.9|205575.9|205706.2|205581.2|205698.4|205573.4|14
1731463850000|2024-11-13 02:10:50|205703.9|205578.9|205699|205574|205704.9|205579.9|205698|205573|29
1731463860000|2024-11-13 02:11:00|205696.7|205571.7|205706|205581|205707.7|205582.7|205696.2|205571.2|33
1731463870000|2024-11-13 02:11:10|205705.4|205580.4|205731|205606|205731.2|205606.2|205701.9|205576.9|14
1731463880000|2024-11-13 02:11:20|205730.8|205605.8|205733.5|205608.5|205743|205618|205730.8|205605.8|16
1731463890000|2024-11-13 02:11:30|205731.5|205606.5|205729.8|205604.8|205732.9|205607.9|205729.8|205604.8|4
1731463900000|2024-11-13 02:11:40|205733.4|205608.4|205731.1|205606.1|205734.4|205609.4|205731.1|205606.1|5
1731463910000|2024-11-13 02:11:50|205734|205609|205729.9|205604.9|205735.3|205610.3|205729.9|205604.9|6
1731463920000|2024-11-13 02:12:00|205730.7|205605.7|205730.5|205605.5|205732.9|205607.9|205730.5|205605.5|5
1731463930000|2024-11-13 02:12:10|205731.4|205606.4|205734|205609|205736.1|205611.1|205731.4|205606.4|6
1731463940000|2024-11-13 02:12:20|205736.1|205611.1|205730.6|205605.6|205736.1|205611.1|205728.7|205603.7|6
1731463950000|2024-11-13 02:12:30|205734|205609|205728.8|205603.8|205734|205609|205728.8|205603.8|2
1731463960000|2024-11-13 02:12:40|205721.3|205596.3|205718.5|205593.5|205724.8|205599.8|205712.5|205587.5|23
1731463970000|2024-11-13 02:12:50|205719.2|205594.2|205763.3|205638.3|205771.7|205646.7|205713.9|205588.9|8
1731463980000|2024-11-13 02:13:00|205774.6|205649.6|205781.7|205656.7|205795.7|205670.7|205766.4|205641.4|11
1731463990000|2024-11-13 02:13:10|205783.8|205658.8|205784.1|205659.1|205784.3|205659.3|205783.8|205658.8|3
1731464000000|2024-11-13 02:13:20|205782|205657|205785.3|205660.3|205785.3|205660.3|205782|205657|2
1731464010000|2024-11-13 02:13:30|205783.5|205658.5|205785.2|205660.2|205785.2|205660.2|205783.5|205658.5|2
1731464020000|2024-11-13 02:13:40|205784|205659|205774|205649|205784|205659|205774|205649|3
1731464040000|2024-11-13 02:14:00|205782|205657|205778.9|205653.9|205783.1|205658.1|205775.4|205650.4|7
1731464050000|2024-11-13 02:14:10|205777.2|205652.2|205783.9|205658.9|205785.3|205660.3|205777.2|205652.2|3
1731464070000|2024-11-13 02:14:30|205784.2|205659.2|205770.2|205645.2|205784.2|205659.2|205768.8|205643.8|4
1731464090000|2024-11-13 02:14:50|205775.2|205650.2|205793.1|205666.1|205794.8|205669.8|205775.2|205650.2|3
1731464100000|2024-11-13 02:15:00|205796.7|205668.5|205835.1|205710.1|205835.1|205710.1|205796.7|205668.5|4
1731464110000|2024-11-13 02:15:10|205829.8|205704.8|205836.4|205711.4|205836.4|205711.4|205829.8|205704.8|2
1731464120000|2024-11-13 02:15:20|205846.4|205721.4|205844.4|205719.4|205846.4|205721.4|205836.7|205711.7|6
1731464130000|2024-11-13 02:15:30|205839.7|205714.7|205839.7|205714.7|205839.7|205714.7|205839.7|205714.7|1
1731464140000|2024-11-13 02:15:40|205840.4|205715.4|205843.6|205718.6|205845.9|205720.9|205840.4|205715.4|3
1731464150000|2024-11-13 02:15:50|205840.4|205715.4|205840.4|205715.4|205840.4|205715.4|205840.4|205715.4|1
1731464160000|2024-11-13 02:16:00|205844.4|205719.4|205836.4|205711.4|205845.9|205720.9|205836.4|205711.4|13
1731464170000|2024-11-13 02:16:10|205844.1|205719.1|205849.1|205724.1|205849.1|205724.1|205838.4|205713.4|7
1731464180000|2024-11-13 02:16:20|205852.2|205727.2|205854.7|205729.7|205854.7|205729.7|205852.2|205727.2|2
1731464190000|2024-11-13 02:16:30|205863.1|205738.1|205853.5|205728.5|205863.1|205738.1|205848|205723|8
1731464200000|2024-11-13 02:16:40|205847.6|205722.6|205841.1|205716.1|205856.4|205731.4|205841.1|205716.1|23
1731464210000|2024-11-13 02:16:50|205844.7|205719.7|205850.8|205725.8|205852.4|205727.4|205839.3|205714.3|15
1731464220000|2024-11-13 02:17:00|205847.4|205722.4|205846.9|205721.9|205850.3|205725.3|205845.4|205720.4|5
1731464230000|2024-11-13 02:17:10|205847.9|205722.9|205844.7|205719.7|205850.3|205725.3|205843.1|205718.1|10
1731464240000|2024-11-13 02:17:20|205850.3|205725.3|205843.5|205718.5|205850.3|205725.3|205838.5|205713.5|11
1731464250000|2024-11-13 02:17:30|205845.5|205720.5|205850.9|205725.9|205856.4|205731.4|205844.2|205719.2|18
1731464260000|2024-11-13 02:17:40|205851|205726|205848.4|205723.4|205855.9|205730.9|205837.3|205712.3|22
1731464270000|2024-11-13 02:17:50|205848.1|205723.1|205839.2|205714.2|205850.4|205725.4|205831.4|205706.4|28
1731464280000|2024-11-13 02:18:00|205830.5|205705.5|205834.3|205709.3|205836|205711|205828.5|205703.5|33
1731464290000|2024-11-13 02:18:10|205831.4|205706.4|205833.4|205708.4|205837.1|205712.1|205830|205705|22
1731464300000|2024-11-13 02:18:20|205833|205708|205810|205685|205836.4|205711.4|205803.7|205678.7|21
1731464310000|2024-11-13 02:18:30|205807.5|205682.5|205814|205689|205820.3|205695.3|205804.9|205679.9|12
1731464320000|2024-11-13 02:18:40|205813.9|205688.9|205833.8|205708.8|205843.4|205718.4|205812.4|205687.4|16
1731464330000|2024-11-13 02:18:50|205833.4|205708.4|205838.3|205713.3|205838.3|205713.3|205831.8|205706.8|11
1731464340000|2024-11-13 02:19:00|205837.5|205712.5|205832.9|205707.9|205837.5|205712.5|205832.9|205707.9|3
1731464350000|2024-11-13 02:19:10|205834.3|205709.3|205832.6|205707.6|205834.6|205709.6|205831.6|205706.6|14
1731464360000|2024-11-13 02:19:20|205832.4|205707.4|205832.5|205707.5|205836.6|205711.6|205829.1|205704.1|17
1731464370000|2024-11-13 02:19:30|205837.4|205712.4|205833.8|205708.8|205837.4|205712.4|205825.7|205700.7|9
1731464380000|2024-11-13 02:19:40|205831.2|205706.2|205839.3|205714.3|205840.5|205715.5|205831.2|205706.2|22
1731464390000|2024-11-13 02:19:50|205839|205714|205859.7|205734.7|205859.7|205734.7|205839|205714|7
1731464410000|2024-11-13 02:20:10|205854.3|205729.3|205858|205733|205859.6|205734.6|205853.2|205728.2|7
1731464420000|2024-11-13 02:20:20|205853.6|205728.6|205855.8|205730.8|205858.1|205733.1|205853.5|205728.5|6
1731464430000|2024-11-13 02:20:30|205855.7|205730.7|205853.7|205728.7|205855.7|205730.7|205853.7|205728.7|2
1731464440000|2024-11-13 02:20:40|205856.6|205731.6|205856.6|205731.6|205857.1|205732.1|205853.9|205728.9|4
1731464450000|2024-11-13 02:20:50|205850.8|205725.8|205846.2|205721.2|205850.8|205725.8|205844.2|205719.2|4
1731464460000|2024-11-13 02:21:00|205841.9|205716.9|205845.7|205720.7|205849.6|205724.6|205840.3|205715.3|9
1731464470000|2024-11-13 02:21:10|205847.2|205722.2|205851.5|205726.5|205851.5|205726.5|205841.8|205716.8|9
1731464480000|2024-11-13 02:21:20|205848.6|205723.6|205848.6|205723.6|205848.6|205723.6|205848.6|205723.6|1
1731464490000|2024-11-13 02:21:30|205845.3|205720.3|205842.2|205717.2|205845.5|205720.5|205841.6|205716.6|10
1731464510000|2024-11-13 02:21:50|205841.6|205716.6|205841.4|205716.4|205846.4|205721.4|205841.4|205716.4|5
1731464530000|2024-11-13 02:22:10|205844.4|205719.4|205847|205722|205847|205722|205844.4|205719.4|2
1731464540000|2024-11-13 02:22:20|205847.9|205722.9|205853.6|205728.6|205853.6|205728.6|205847.9|205722.9|2
1731464560000|2024-11-13 02:22:40|205859.8|205734.8|205872.1|205747.1|205872.1|205747.1|205858.5|205733.5|5
1731464570000|2024-11-13 02:22:50|205871.1|205746.1|205867.4|205742.4|205871.1|205746.1|205864.8|205739.8|7
1731464580000|2024-11-13 02:23:00|205865.1|205740.1|205869|205744|205869|205744|205864.7|205739.7|9
1731464590000|2024-11-13 02:23:10|205864.8|205739.8|205866.9|205741.9|205868.4|205743.4|205863.8|205738.8|11
1731464600000|2024-11-13 02:23:20|205863.4|205738.4|205866.8|205741.8|205867|205742|205863.4|205738.4|8
1731464610000|2024-11-13 02:23:30|205863.9|205738.9|205866.5|205741.5|205866.9|205741.9|205863.7|205738.7|4
1731464620000|2024-11-13 02:23:40|205863.8|205738.8|205857.1|205732.1|205869.4|205744.4|205853.7|205728.7|15
1731464630000|2024-11-13 02:23:50|205861.4|205736.4|205857|205732|205862|205737|205854.9|205729.9|17
1731464640000|2024-11-13 02:24:00|205857.3|205732.3|205858.6|205733.6|205861.9|205736.9|205853.2|205728.2|14
1731464650000|2024-11-13 02:24:10|205855.6|205730.6|205855.6|205730.6|205855.6|205730.6|205855.6|205730.6|1
1731464660000|2024-11-13 02:24:20|205858.8|205733.8|205854.5|205729.5|205861.9|205736.9|205854.5|205729.5|14
1731464670000|2024-11-13 02:24:30|205857.8|205732.8|205855.3|205730.3|205862.1|205737.1|205855|205730|13
1731464680000|2024-11-13 02:24:40|205858.7|205733.7|205858.3|205733.3|205860.8|205735.8|205858.1|205733.1|7
1731464690000|2024-11-13 02:24:50|205860.3|205735.3|205856.6|205731.6|205860.3|205735.3|205855.3|205730.3|7
1731464700000|2024-11-13 02:25:00|205856.7|205731.7|205855.2|205730.2|205856.7|205731.7|205855|205730|6
1731464710000|2024-11-13 02:25:10|205855|205730|205855|205730|205855|205730|205855|205730|1
1731464720000|2024-11-13 02:25:20|205855.2|205730.2|205855.2|205730.2|205855.2|205730.2|205855.2|205730.2|1
1731464730000|2024-11-13 02:25:30|205858.9|205733.9|205856.5|205731.5|205859.3|205734.3|205856.5|205731.5|4
1731464760000|2024-11-13 02:26:00|205859.2|205734.2|205857.1|205732.1|205859.2|205734.2|205857.1|205732.1|2
1731464790000|2024-11-13 02:26:30|205853|205728|205853|205728|205853|205728|205853|205728|1
1731464800000|2024-11-13 02:26:40|205859.4|205734.4|205830.4|205780.4|205859.4|205780.4|205830.4|205734.4|2
1731464830000|2024-11-13 02:27:10|205881|205740|205881|205738|205881|205740|205881|205735|3
1731464840000|2024-11-13 02:27:20|205820.5|205770.5|205826.6|205776.6|205826.6|205776.6|205820.5|205770.5|2
1731464860000|2024-11-13 02:27:40|205824.3|205774.3|205837.5|205787.5|205837.5|205787.5|205824.3|205774.3|7
1731464870000|2024-11-13 02:27:50|205836.5|205786.5|205845.2|205795.2|205845.2|205795.2|205835.5|205785.5|3
1731464880000|2024-11-13 02:28:00|205844.2|205794.2|205844.2|205794.2|205844.2|205794.2|205844.2|205794.2|1
1731464890000|2024-11-13 02:28:10|205838.5|205788.5|205838.5|205788.5|205838.5|205788.5|205838.5|205788.5|1
1731464910000|2024-11-13 02:28:30|205841.6|205791.6|205876.2|205751.2|205878.1|205791.6|205841.6|205748.6|6
1731464920000|2024-11-13 02:28:40|205873.7|205748.7|205873.6|205748.6|205873.7|205748.7|205869.8|205744.8|3
1731464930000|2024-11-13 02:28:50|205869.2|205744.2|205874.1|205749.1|205874.1|205749.1|205869.2|205744.2|2
1731464950000|2024-11-13 02:29:10|205874.6|205749.6|205879.3|205754.3|205879.3|205754.3|205874.6|205749.6|3
1731464970000|2024-11-13 02:29:30|205883.5|205758.5|205858.6|205808.6|205883.5|205808.6|205858.6|205758.5|2
1731464980000|2024-11-13 02:29:40|205860.6|205810.6|205858.3|205808.3|205860.6|205810.6|205853|205803|14
1731464990000|2024-11-13 02:29:50|205905|205780|205906.8|205781.8|205906.8|205781.8|205905|205780|2
1731465000000|2024-11-13 02:30:00|205907.2|205782.2|205904.2|205779.2|205911.4|205786.4|205892|205767|11
1731465010000|2024-11-13 02:30:10|205909|205784|205905|205780|205909|205784|205905|205780|4
1731465030000|2024-11-13 02:30:30|205903.5|205778.5|205916.6|205791.6|205920.8|205795.8|205903.5|205778.5|5
1731465040000|2024-11-13 02:30:40|205921.3|205796.3|205920.6|205795.6|205923.8|205798.8|205920.6|205795.6|3
1731465050000|2024-11-13 02:30:50|205924.6|205799.6|205919.2|205794.2|205924.6|205799.6|205919.2|205794.2|3
1731465060000|2024-11-13 02:31:00|205926|205801|205921.6|205796.6|205926|205801|205918.8|205793.8|7
1731465070000|2024-11-13 02:31:10|205926.3|205801.3|205956.2|205831.2|205960.3|205866.7|205916.7|205801.3|5
1731465080000|2024-11-13 02:31:20|205953.5|205828.5|205955.1|205830.1|205955.6|205830.6|205952.8|205827.8|7
1731465090000|2024-11-13 02:31:30|205952.4|205827.4|205955|205830|205955.1|205830.1|205952.4|205827.4|10
1731465100000|2024-11-13 02:31:40|205952|205827|205956|205831|205956.5|205831.5|205951.8|205826.8|9
1731465110000|2024-11-13 02:31:50|205953.3|205828.3|205953.8|205828.8|205958.6|205833.6|205951.6|205826.6|10
1731465120000|2024-11-13 02:32:00|205951.8|205826.8|205953.4|205828.4|205956|205831|205951.8|205826.8|4
1731465130000|2024-11-13 02:32:10|205951.2|205826.2|205950.3|205825.3|205953.7|205828.7|205949|205824|12
1731465140000|2024-11-13 02:32:20|205952.7|205827.7|206004.9|205879.9|206011.2|205896.4|205912|205827.7|7
1731465150000|2024-11-13 02:32:30|206008.5|205883.5|206015.2|205890.2|206015.2|205890.2|206004.3|205879.3|12
1731465160000|2024-11-13 02:32:40|206011.5|205886.5|206008.6|205883.6|206015.4|205890.4|206001.4|205876.4|14
1731465170000|2024-11-13 02:32:50|206008.8|205883.8|206008.1|205883.1|206018.4|205893.4|206004.3|205879.3|10
1731465180000|2024-11-13 02:33:00|206009.8|205884.8|205999.4|205874.4|206009.8|205908.4|205948.4|205872.9|11
1731465190000|2024-11-13 02:33:10|205952.9|205902.9|205959.1|205909.1|205997.6|205909.1|205949.6|205872.6|6
1731465220000|2024-11-13 02:33:40|205950.6|205900.6|205951.5|205901.5|205951.5|205901.5|205950.6|205900.6|2
1731465230000|2024-11-13 02:33:50|205960.5|205910.5|205951.5|205901.5|205960.5|205910.5|205951.5|205901.5|2
1731465240000|2024-11-13 02:34:00|205960.5|205910.5|205952|205902|205960.5|205910.5|205952|205902|2
1731465270000|2024-11-13 02:34:30|205952.7|205902.7|206006.8|205881.8|206013.7|205902.7|205952.7|205878.1|14
1731465280000|2024-11-13 02:34:40|206004.8|205879.8|205952.5|205902.5|206006.6|205902.5|205950.5|205879.8|5
1731465290000|2024-11-13 02:34:50|205999.6|205874.6|205999.6|205874.6|205999.6|205874.6|205999.6|205874.6|1
1731465300000|2024-11-13 02:35:00|205951|205901|205951|205901|205951|205901|205951|205901|1
1731465310000|2024-11-13 02:35:10|205959.5|205909.5|205959.5|205909.5|205959.5|205909.5|205959.5|205909.5|1
1731465320000|2024-11-13 02:35:20|205951.5|205901.5|205951.5|205901.5|205951.5|205901.5|205951.5|205901.5|1
1731465330000|2024-11-13 02:35:30|206002.8|205877.8|205997.5|205872.5|206002.8|205877.8|205997.5|205872.5|2
1731465350000|2024-11-13 02:35:50|206002.8|205877.8|206016.9|205891.9|206016.9|205891.9|206002.8|205877.8|6
1731465360000|2024-11-13 02:36:00|206009.2|205884.2|206007.5|205882.5|206012.5|205887.5|206005|205880|12
1731465370000|2024-11-13 02:36:10|206007.7|205882.7|206009.2|205884.2|206014.2|205889.2|206007.7|205882.7|10
1731465380000|2024-11-13 02:36:20|206014.2|205889.2|206010.8|205885.8|206014.2|205889.2|206009.2|205884.2|9
1731465390000|2024-11-13 02:36:30|206011.8|205886.8|206011|205886|206014.8|205889.8|206011|205886|3
1731465400000|2024-11-13 02:36:40|206014.8|205889.8|206011.4|205886.4|206015.5|205890.5|206007.4|205882.4|17
1731465410000|2024-11-13 02:36:50|206015|205890|206007.3|205882.3|206015|205890|206006.4|205881.4|16
1731465420000|2024-11-13 02:37:00|206006.4|205881.4|206011.1|205886.1|206015|205890|206006.4|205881.4|12
1731465430000|2024-11-13 02:37:10|206015|205890|206015.3|205890.3|206020.2|205895.2|206011.1|205886.1|10
1731465440000|2024-11-13 02:37:20|206020.6|205895.6|206015.3|205890.3|206020.6|205895.6|206015.3|205890.3|2
1731465450000|2024-11-13 02:37:30|206007|205882|206010.8|205885.8|206014.5|205889.5|206007|205882|8
1731465460000|2024-11-13 02:37:40|206014.4|205889.4|206014.7|205889.7|206014.7|205889.7|206014.4|205889.4|4
1731465470000|2024-11-13 02:37:50|206014.4|205889.4|206014.7|205889.7|206014.7|205889.7|206014.4|205889.4|2
1731465480000|2024-11-13 02:38:00|206014.4|205889.4|206014.4|205889.4|206020.2|205895.2|206014.4|205889.4|3
1731465490000|2024-11-13 02:38:10|206006.5|205881.5|206013.7|205888.7|206020.9|205895.9|206006.5|205881.5|8
1731465500000|2024-11-13 02:38:20|206009.4|205884.4|206014.3|205889.3|206014.3|205889.3|206009.4|205884.4|2
1731465510000|2024-11-13 02:38:30|206010.8|205885.8|206014.9|205889.9|206014.9|205889.9|206010.8|205885.8|3
1731465520000|2024-11-13 02:38:40|206003.3|205878.3|206013.5|205888.5|206013.5|205888.5|206003.3|205878.3|3
1731465550000|2024-11-13 02:39:10|206004.2|205879.2|206013.8|205888.8|206013.8|205930|205953.7|205868|9
1731465580000|2024-11-13 02:39:40|206011.1|205886.1|206023|205898|206023|205898|206010.9|205885.9|4
1731465590000|2024-11-13 02:39:50|206010.5|205885.5|206020.8|205895.8|206020.8|205895.8|206010.5|205885.5|2
1731465600000|2024-11-13 02:40:00|206013.9|205888.9|206014.8|205889.8|206015|205890|206001.4|205876.4|5
1731465640000|2024-11-13 02:40:40|206007.5|205882.5|206005.5|205880.5|206009.8|205884.8|206005.5|205880.5|4
1731465650000|2024-11-13 02:40:50|206010.3|205885.3|206010.3|205885.3|206010.3|205885.3|206010.3|205885.3|1
1731465660000|2024-11-13 02:41:00|206004.9|205879.9|206011.3|205886.3|206011.5|205886.5|205994.6|205869.6|8
1731465690000|2024-11-13 02:41:30|206012.4|205887.4|206017.7|205892.7|206017.7|205892.7|206012.4|205887.4|2
1731465700000|2024-11-13 02:41:40|206012.6|205887.6|206014.1|205889.1|206014.1|205889.1|206012.6|205887.6|2
1731465720000|2024-11-13 02:42:00|206013.8|205888.8|206013.8|205888.8|206013.8|205888.8|206013.8|205888.8|1
1731465730000|2024-11-13 02:42:10|206014.1|205889.1|206007.5|205882.5|206014.1|205889.1|206007.5|205882.5|2
1731465740000|2024-11-13 02:42:20|206007|205882|206007|205882|206007|205882|206007|205882|1
1731465750000|2024-11-13 02:42:30|206010.1|205885.1|206011.9|205886.9|206011.9|205886.9|206010.1|205885.1|2
1731465760000|2024-11-13 02:42:40|206015.9|205890.9|206015.4|205890.4|206021|205896|206009.6|205884.6|7
1731465770000|2024-11-13 02:42:50|206012|205887|206017.1|205892.1|206017.1|205892.1|206012|205887|2
1731465790000|2024-11-13 02:43:10|206017.3|205892.3|206016.6|205891.6|206017.3|205892.3|206011.5|205886.5|6
1731465800000|2024-11-13 02:43:20|206009.7|205884.7|206014.8|205889.8|206014.8|205889.8|206009.7|205884.7|2
1731465820000|2024-11-13 02:43:40|206009.3|205884.3|206013|205888|206013|205888|206009.3|205884.3|5
1731465830000|2024-11-13 02:43:50|206012.8|205887.8|206010.9|205885.9|206012.8|205887.8|206009.2|205884.2|3
1731465840000|2024-11-13 02:44:00|206008.4|205883.4|205956.5|205906.5|206008.4|205906.5|205951.6|205866.5|7
1731465850000|2024-11-13 02:44:10|205959.2|205909.2|206013.9|205888.9|206014.2|205909.2|205959.2|205884|5
1731465860000|2024-11-13 02:44:20|206019|205894|206014.6|205889.6|206019|205894|206014.6|205889.6|2
1731465880000|2024-11-13 02:44:40|206006.5|205881.5|206040.7|205915.7|206043.9|205918.9|206006.5|205881.5|6
1731465890000|2024-11-13 02:44:50|206037.7|205912.7|206034.1|205909.1|206037.7|205912.7|206033.6|205908.6|6
1731465900000|2024-11-13 02:45:00|206036.4|205911.4|206035.2|205910.2|206036.4|205911.4|206033.2|205908.2|10
1731465910000|2024-11-13 02:45:10|206034.1|205909.1|206025.9|205975.9|206035.8|205975.9|206025.9|205901.9|16
1731465920000|2024-11-13 02:45:20|206096.8|205971.8|206096.9|205971.9|206104.2|205979.2|206091.7|205966.7|10
1731465940000|2024-11-13 02:45:40|206090.1|205965.1|206070|205945|206090.1|205965.1|206064.9|205939.9|6
1731465950000|2024-11-13 02:45:50|206074.7|205949.7|206080.3|205955.3|206080.3|205955.3|206069|205944|13
1731465960000|2024-11-13 02:46:00|206077.5|205952.5|206065.2|205940.2|206078.4|205953.4|206062.7|205937.7|15
1731465970000|2024-11-13 02:46:10|206064.4|205939.4|206067|205942|206072.9|205947.9|206054.9|205929.9|23
1731465980000|2024-11-13 02:46:20|206068|205943|206066.5|205941.5|206073.3|205948.3|206062.8|205937.8|23
1731465990000|2024-11-13 02:46:30|206068.2|205943.2|206066.9|205941.9|206070.4|205945.4|206066.8|205941.8|8
1731466000000|2024-11-13 02:46:40|206070.1|205945.1|206070.9|205945.9|206071|205946|206052.5|205927.5|13
1731466010000|2024-11-13 02:46:50|206061|205936|206058.8|205933.8|206061|205936|206058.8|205933.8|3
1731466020000|2024-11-13 02:47:00|206060.1|205935.1|206066.3|205941.3|206066.3|205941.3|206060.1|205935.1|4
1731466030000|2024-11-13 02:47:10|206062.2|205937.2|206066.3|205941.3|206066.3|205941.3|206049.6|205924.6|4
1731466040000|2024-11-13 02:47:20|206061.3|205936.3|206061.3|205936.3|206061.3|205936.3|206061.3|205936.3|1
1731466050000|2024-11-13 02:47:30|206050.1|205925.1|206053.4|205928.4|206057.7|205932.7|206045.1|205920.1|6
1731466060000|2024-11-13 02:47:40|206044.6|205919.6|206026.9|205901.9|206044.6|205919.6|206009.3|205884.3|9
1731466080000|2024-11-13 02:48:00|206020.8|205895.8|206061.9|205936.9|206061.9|205936.9|206020.8|205895.8|18
1731466090000|2024-11-13 02:48:10|206059.4|205934.4|206059.1|205934.1|206064.2|205939.2|206045.9|205920.9|18
1731466100000|2024-11-13 02:48:20|206063.5|205938.5|206062.2|205937.2|206063.5|205938.5|206062.2|205937.2|2
1731466110000|2024-11-13 02:48:30|206065.8|205940.8|206061.8|205936.8|206065.8|205940.8|206055.2|205930.2|4
1731466130000|2024-11-13 02:48:50|206057.6|205932.6|206063.7|205938.7|206063.7|205938.7|206056.6|205931.6|6
1731466140000|2024-11-13 02:49:00|206063.4|205938.4|206036.6|205911.6|206063.5|205938.5|206018.7|205893.7|17
1731466150000|2024-11-13 02:49:10|206025.4|205900.4|206016.9|205891.9|206027.8|205902.8|206012.1|205887.1|11
1731466160000|2024-11-13 02:49:20|206024.4|205899.4|206024.4|205899.4|206024.4|205899.4|206024.4|205899.4|1
1731466170000|2024-11-13 02:49:30|206012|205887|206012|205887|206012|205887|206012|205887|1
1731466180000|2024-11-13 02:49:40|206011.3|205886.3|206010.6|205885.6|206011.3|205886.3|206010.6|205885.6|2
1731466190000|2024-11-13 02:49:50|206011|205886|206009.8|205884.8|206018.2|205893.2|206009.8|205884.8|12
1731466200000|2024-11-13 02:50:00|206013.9|205888.9|206033.8|205908.8|206045.7|205920.7|206009.1|205884.1|12
1731466210000|2024-11-13 02:50:10|206037.5|205912.5|206039.2|205914.2|206041.5|205916.5|206030.7|205905.7|13
1731466220000|2024-11-13 02:50:20|206037.9|205912.9|206037.1|205912.1|206039.6|205914.6|206030.2|205905.2|5
1731466230000|2024-11-13 02:50:30|206038.9|205913.9|206040.2|205915.2|206040.2|205915.2|206028.3|205903.3|9
1731466240000|2024-11-13 02:50:40|206041.4|205916.4|206036.7|205911.7|206041.4|205916.4|206031|205906|7
1731466250000|2024-11-13 02:50:50|206024.1|205899.1|206037.7|205912.7|206040|205915|206024.1|205899.1|7
1731466260000|2024-11-13 02:51:00|206023|205898|206021.4|205896.4|206023|205898|206021.4|205896.4|2
1731466280000|2024-11-13 02:51:20|206020.2|205895.2|206020.9|205895.9|206021.8|205896.8|206017.7|205892.7|9
1731466290000|2024-11-13 02:51:30|206017.2|205892.2|206012.5|205887.5|206017.2|205892.2|206009.2|205884.2|22
1731466300000|2024-11-13 02:51:40|206013.9|205888.9|206011.7|205886.7|206014.4|205889.4|206008.5|205883.5|18
1731466310000|2024-11-13 02:51:50|206013.5|205888.5|206013.4|205888.4|206014.5|205889.5|206009.7|205884.7|22
1731466320000|2024-11-13 02:52:00|206011.9|205886.9|206005.6|205880.6|206013.5|205888.5|206000|205875|16
1731466330000|2024-11-13 02:52:10|205998.2|205873.2|205908.7|205783.7|205998.2|205873.2|205908.7|205783.7|23
1731466340000|2024-11-13 02:52:20|205913.2|205788.2|205915.4|205790.4|205916|205791|205908.4|205783.4|19
1731466350000|2024-11-13 02:52:30|205915.3|205790.3|205908.9|205783.9|205918.1|205793.1|205900.9|205775.9|25
1731466360000|2024-11-13 02:52:40|205912.3|205787.3|205881|205756|205912.3|205787.3|205867.7|205742.7|18
1731466370000|2024-11-13 02:52:50|205879.5|205754.5|205884.1|205759.1|205886.5|205761.5|205861.1|205736.1|20
1731466380000|2024-11-13 02:53:00|205877.7|205752.7|205885.5|205760.5|205888.1|205763.1|205872.9|205747.9|12
1731466390000|2024-11-13 02:53:10|205878|205753|205877|205752|205888.9|205763.9|205877|205752|25
1731466400000|2024-11-13 02:53:20|205884.2|205759.2|205890.1|205765.1|205890.7|205765.7|205877|205752|15
1731466410000|2024-11-13 02:53:30|205889.6|205764.6|205886.8|205761.8|205895|205770|205886.8|205761.8|5
1731466420000|2024-11-13 02:53:40|205892.4|205767.4|205886.7|205761.7|205896.9|205771.9|205885.8|205760.8|10
1731466440000|2024-11-13 02:54:00|205888.2|205763.2|205892.5|205767.5|205895.2|205770.2|205883.8|205758.8|12
1731466450000|2024-11-13 02:54:10|205892.7|205767.7|205882.3|205757.3|205892.7|205767.7|205882.3|205757.3|9
1731466460000|2024-11-13 02:54:20|205883.7|205758.7|205880.8|205755.8|205893.9|205768.9|205877.1|205752.1|24
1731466470000|2024-11-13 02:54:30|205877.1|205752.1|205868.2|205743.2|205880.8|205755.8|205868.2|205743.2|6
1731466490000|2024-11-13 02:54:50|205872.7|205747.7|205869.3|205744.3|205883.2|205758.2|205861.5|205736.5|18
1731466500000|2024-11-13 02:55:00|205869.1|205744.1|205886.9|205761.9|205886.9|205761.9|205866.9|205741.9|27
1731466510000|2024-11-13 02:55:10|205888.7|205763.7|205890.3|205765.3|205890.8|205765.8|205885.9|205760.9|17
1731466520000|2024-11-13 02:55:20|205891|205766|205890.5|205765.5|205891|205766|205887.5|205762.5|4
1731466530000|2024-11-13 02:55:30|205890.9|205765.9|205892.5|205767.5|205892.5|205767.5|205888.2|205763.2|9
1731466540000|2024-11-13 02:55:40|205894.8|205769.8|205905.2|205780.2|205909|205784|205894.8|205769.8|16
1731466550000|2024-11-13 02:55:50|205906.7|205781.7|205904.9|205779.9|205906.9|205781.9|205900.5|205775.5|27
1731466560000|2024-11-13 02:56:00|205904|205779|205907.2|205782.2|205909|205784|205903|205778|27
1731466570000|2024-11-13 02:56:10|205905.3|205780.3|205902.8|205777.8|205905.3|205780.3|205902.5|205777.5|7
1731466580000|2024-11-13 02:56:20|205903.8|205778.8|205899.5|205774.5|205905.9|205780.9|205899.5|205774.5|34
1731466590000|2024-11-13 02:56:30|205899.6|205774.6|205903.2|205778.2|205905|205780|205899.5|205774.5|10
1731466600000|2024-11-13 02:56:40|205902.7|205777.7|205902.9|205777.9|205902.9|205777.9|205902.7|205777.7|2
1731466610000|2024-11-13 02:56:50|205901.5|205776.5|205903.4|205778.4|205903.4|205778.4|205901.5|205776.5|4
1731466620000|2024-11-13 02:57:00|205900.5|205775.5|205902|205777|205902.2|205777.2|205900|205775|6
1731466630000|2024-11-13 02:57:10|205900.5|205775.5|205895.7|205770.7|205902.4|205777.4|205883.4|205758.4|16
1731466640000|2024-11-13 02:57:20|205897.2|205772.2|205885|205760|205897.2|205772.2|205881.7|205756.7|21
1731466650000|2024-11-13 02:57:30|205881.4|205756.4|205886.3|205761.3|205891.4|205766.4|205881.4|205756.4|17
1731466660000|2024-11-13 02:57:40|205888.4|205763.4|205887|205762|205889.3|205764.3|205883.8|205758.8|12
1731466670000|2024-11-13 02:57:50|205883.7|205758.7|205880.8|205755.8|205885|205760|205865.9|205740.9|18
1731466680000|2024-11-13 02:58:00|205881|205756|205845|205720|205882.9|205757.9|205843.2|205718.2|24
1731466690000|2024-11-13 02:58:10|205845.3|205720.3|205869.7|205744.7|205887.9|205762.9|205845.3|205720.3|15
1731466700000|2024-11-13 02:58:20|205870.5|205745.5|205871|205746|205872|205747|205864|205739|11
1731466710000|2024-11-13 02:58:30|205871.2|205746.2|205871.5|205746.5|205871.5|205746.5|205867.5|205742.5|6
1731466720000|2024-11-13 02:58:40|205870.4|205745.4|205870|205745|205870.4|205745.4|205869|205744|4
1731466730000|2024-11-13 02:58:50|205872.5|205747.5|205877|205752|205877|205752|205864.5|205739.5|9
1731466740000|2024-11-13 02:59:00|205876.5|205751.5|205866.4|205741.4|205876.5|205751.5|205865.1|205740.1|22
1731466750000|2024-11-13 02:59:10|205865.2|205740.2|205871.3|205746.3|205872.8|205747.8|205865.2|205740.2|27
1731466760000|2024-11-13 02:59:20|205870|205745|205871.8|205746.8|205873.4|205748.4|205870|205745|8
1731466770000|2024-11-13 02:59:30|205871|205746|205870.2|205745.2|205872.9|205747.9|205868.9|205743.9|17
1731466780000|2024-11-13 02:59:40|205873.3|205748.3|205874.2|205749.2|205874.3|205749.3|205868.8|205743.8|12
1731466790000|2024-11-13 02:59:50|205875.8|205750.8|205875.9|205750.9|205876.6|205751.6|205873|205748|8
1731466800000|2024-11-13 03:00:00|205873.4|205748.4|205865.5|205740.5|205873.4|205748.4|205862.9|205737.9|7
1731466810000|2024-11-13 03:00:10|205871.4|205746.4|205876.9|205751.9|205876.9|205751.9|205869.9|205744.9|5
1731466820000|2024-11-13 03:00:20|205875.8|205750.8|205870.4|205745.4|205875.8|205750.8|205870.1|205745.1|3
1731466850000|2024-11-13 03:00:50|205867.4|205742.4|205864.6|205739.6|205877.4|205752.4|205862.8|205737.8|10
1731466870000|2024-11-13 03:01:10|205865.6|205740.6|205844.8|205719.8|205865.6|205740.6|205844.8|205719.8|5
1731466880000|2024-11-13 03:01:20|205844.4|205719.4|205844.4|205719.4|205844.4|205719.4|205844.4|205719.4|1
1731466900000|2024-11-13 03:01:40|205844|205719|205844|205719|205844|205719|205844|205719|1
1731466910000|2024-11-13 03:01:50|205847|205722|205848|205723|205848|205723|205847|205722|3
1731466920000|2024-11-13 03:02:00|205848.7|205723.7|205822.1|205697.1|205848.7|205723.7|205810|205685|29
1731466930000|2024-11-13 03:02:10|205821.2|205696.2|205823.6|205698.6|205826.7|205701.7|205818.6|205693.6|19
1731466940000|2024-11-13 03:02:20|205824.7|205699.7|205816.6|205691.6|205824.7|205699.7|205814.4|205689.4|24
1731466950000|2024-11-13 03:02:30|205819.1|205694.1|205779.5|205654.5|205820.5|205695.5|205771.5|205646.5|26
1731466960000|2024-11-13 03:02:40|205781.5|205656.5|205788.5|205663.5|205788.5|205663.5|205780.4|205655.4|15
1731466970000|2024-11-13 03:02:50|205780.5|205655.5|205784.5|205659.5|205784.5|205659.5|205776|205651|9
1731466980000|2024-11-13 03:03:00|205784.8|205659.8|205783|205658|205784.8|205659.8|205782.4|205657.4|8
1731466990000|2024-11-13 03:03:10|205783.7|205658.7|205785.5|205660.5|205786|205661|205781|205656|10
1731467000000|2024-11-13 03:03:20|205783.9|205658.9|205783.9|205658.9|205783.9|205658.9|205783.9|205658.9|1
1731467010000|2024-11-13 03:03:30|205785.5|205660.5|205785.5|205660.5|205785.5|205660.5|205785.5|205660.5|1
1731467020000|2024-11-13 03:03:40|205780.5|205655.5|205778|205653|205780.5|205655.5|205778|205653|3
1731467030000|2024-11-13 03:03:50|205780.4|205655.4|205785.1|205660.1|205786.3|205661.3|205780.4|205655.4|6
1731467060000|2024-11-13 03:04:20|205785.7|205660.7|205784.5|205659.5|205787.8|205662.8|205784.2|205659.2|5
1731467070000|2024-11-13 03:04:30|205790.9|205665.9|205789.5|205664.5|205792.5|205667.5|205789.5|205664.5|3
1731467080000|2024-11-13 03:04:40|205791.9|205666.9|205789.5|205664.5|205795.6|205670.6|205789.5|205664.5|4
1731467090000|2024-11-13 03:04:50|205791.9|205666.9|205791|205666|205791.9|205666.9|205789.5|205664.5|4
1731467100000|2024-11-13 03:05:00|205792.7|205667.7|205807.2|205682.2|205807.2|205682.2|205792.7|205667.7|4
1731467110000|2024-11-13 03:05:10|205812.3|205687.3|205814.7|205689.7|205817.5|205692.5|205811.5|205686.5|19
1731467120000|2024-11-13 03:05:20|205814.9|205689.9|205814.5|205689.5|205817.4|205692.4|205811.7|205686.7|24
1731467130000|2024-11-13 03:05:30|205813.7|205688.7|205841.7|205716.7|205845|205757.2|205790|205688.2|28
1731467140000|2024-11-13 03:05:40|205840.5|205715.5|205840.7|205715.7|205840.9|205715.9|205840.5|205715.5|5
1731467150000|2024-11-13 03:05:50|205840.4|205715.4|205840.9|205715.9|205841.7|205716.7|205839.7|205714.7|7
1731467160000|2024-11-13 03:06:00|205841.5|205716.5|205835.5|205710.5|205842.2|205717.2|205835.5|205710.5|5
1731467190000|2024-11-13 03:06:30|205839.8|205714.8|205839.8|205714.8|205839.8|205714.8|205839.8|205714.8|1
1731467200000|2024-11-13 03:06:40|205841.5|205716.5|205842.2|205717.2|205843.2|205718.2|205841.5|205716.5|4
1731467210000|2024-11-13 03:06:50|205841.7|205716.7|205840.5|205715.5|205842.2|205717.2|205839.7|205714.7|10
1731467220000|2024-11-13 03:07:00|205839.5|205714.5|205837.2|205712.2|205839.5|205714.5|205834.5|205709.5|22
1731467230000|2024-11-13 03:07:10|205837.7|205712.7|205829.9|205704.9|205838|205713|205829.4|205704.4|6
1731467240000|2024-11-13 03:07:20|205832.7|205707.7|205787.8|205662.8|205832.7|205707.7|205786.3|205661.3|16
1731467250000|2024-11-13 03:07:30|205789.1|205664.1|205785.9|205660.9|205794.1|205669.1|205785.9|205660.9|8
1731467260000|2024-11-13 03:07:40|205786.4|205661.4|205774.9|205649.9|205786.4|205661.4|205771.4|205646.4|27
1731467270000|2024-11-13 03:07:50|205774.5|205649.5|205780.2|205655.2|205780.8|205655.8|205766.5|205641.5|30
1731467280000|2024-11-13 03:08:00|205774.2|205649.2|205756|205631|205776.8|205651.8|205756|205631|19
1731467300000|2024-11-13 03:08:20|205756.5|205631.5|205756.5|205631.5|205756.5|205631.5|205756.5|205631.5|1
1731467310000|2024-11-13 03:08:30|205759|205634|205757.8|205632.8|205759|205634|205753.8|205628.8|3
1731467330000|2024-11-13 03:08:50|205756.8|205631.8|205762.5|205637.5|205763|205638|205755.5|205630.5|6
1731467340000|2024-11-13 03:09:00|205764.2|205639.2|205764.2|205639.2|205764.2|205639.2|205764.2|205639.2|1
1731467350000|2024-11-13 03:09:10|205763.9|205638.9|205763.9|205638.9|205763.9|205638.9|205763.9|205638.9|1
1731467360000|2024-11-13 03:09:20|205760|205635|205760|205635|205760|205635|205760|205635|1
1731467380000|2024-11-13 03:09:40|205758|205633|205758|205633|205758|205633|205758|205633|1
1731467390000|2024-11-13 03:09:50|205760|205635|205760|205635|205760|205635|205760|205635|1
1731467400000|2024-11-13 03:10:00|205758.5|205633.5|205753.8|205628.8|205762.5|205637.5|205753.8|205628.8|6
1731467420000|2024-11-13 03:10:20|205757.7|205632.7|205759.5|205634.5|205762.4|205637.4|205757.7|205632.7|4
1731467430000|2024-11-13 03:10:30|205760.9|205635.9|205691.9|205566.9|205761|205636|205689|205564|24
1731467440000|2024-11-13 03:10:40|205691.5|205566.5|205692.8|205567.8|205694.6|205569.6|205691.4|205566.4|5
1731467450000|2024-11-13 03:10:50|205695.6|205570.6|205695.5|205570.5|205695.6|205570.6|205692.9|205567.9|6
1731467460000|2024-11-13 03:11:00|205695.4|205570.4|205693.3|205568.3|205696|205571|205690|205565|9
1731467470000|2024-11-13 03:11:10|205690.5|205565.5|205696.2|205571.2|205696.2|205571.2|205690.5|205565.5|6
1731467480000|2024-11-13 03:11:20|205695.9|205570.9|205695.9|205570.9|205695.9|205570.9|205695.9|205570.9|1
1731467490000|2024-11-13 03:11:30|205694.2|205569.2|205755.5|205630.5|205765.4|205658.8|205693.6|205568.6|19
1731467500000|2024-11-13 03:11:40|205757.7|205632.7|205760.5|205635.5|205760.5|205635.5|205756.2|205631.2|9
1731467510000|2024-11-13 03:11:50|205760|205635|205760|205635|205760|205635|205760|205635|1
1731467520000|2024-11-13 03:12:00|205756.5|205631.5|205756|205631|205757|205632|205743.5|205618.5|6
1731467530000|2024-11-13 03:12:10|205749.8|205624.8|205741|205616|205749.8|205624.8|205735.4|205610.4|7
1731467540000|2024-11-13 03:12:20|205747.9|205622.9|205749.8|205624.8|205749.8|205624.8|205747.9|205622.9|2
1731467550000|2024-11-13 03:12:30|205747.3|205622.3|205750.9|205625.9|205750.9|205625.9|205745.4|205620.4|3
1731467560000|2024-11-13 03:12:40|205747.4|205622.4|205747.7|205622.7|205754.2|205629.2|205745.3|205620.3|6
1731467570000|2024-11-13 03:12:50|205750.7|205625.7|205761.9|205636.9|205761.9|205636.9|205750.7|205625.7|6
1731467580000|2024-11-13 03:13:00|205759|205634|205749.2|205624.2|205763.2|205638.2|205746.8|205621.8|6
1731467590000|2024-11-13 03:13:10|205746.8|205621.8|205739|205614|205746.8|205621.8|205738.2|205613.2|10
1731467600000|2024-11-13 03:13:20|205735.9|205610.9|205735.7|205610.7|205742.4|205617.4|205735.7|205610.7|14
1731467610000|2024-11-13 03:13:30|205734.4|205609.4|205736.5|205611.5|205739.9|205614.9|205728.2|205603.2|16
1731467620000|2024-11-13 03:13:40|205729.4|205604.4|205732|205607|205732|205607|205725.5|205600.5|3
1731467630000|2024-11-13 03:13:50|205729.5|205604.5|205731.9|205606.9|205733.3|205608.3|205728.3|205603.3|14
1731467640000|2024-11-13 03:14:00|205735.5|205610.5|205734.7|205609.7|205738.8|205613.8|205730.7|205605.7|13
1731467650000|2024-11-13 03:14:10|205741.5|205616.5|205708.7|205658.7|205741.5|205659.5|205707.7|205608.4|13
1731467660000|2024-11-13 03:14:20|205707.8|205657.8|205708.2|205658.2|205744.4|205659.7|205704.7|205615.2|16
1731467670000|2024-11-13 03:14:30|205709|205659|205707.7|205657.7|205746.9|205662.7|205707|205621.9|15
1731467680000|2024-11-13 03:14:40|205706.7|205656.7|205708|205658|205708|205658|205706.7|205656.7|2
1731467690000|2024-11-13 03:14:50|205709.3|205659.3|205742.9|205617.9|205746|205659.3|205709.3|205616.5|9
1731467700000|2024-11-13 03:15:00|205743|205618|205744.2|205619.2|205746.2|205657.7|205707.7|205607.5|15
1731467710000|2024-11-13 03:15:10|205742.9|205617.9|205736.7|205611.7|205743.8|205618.8|205730|205605|7
1731467720000|2024-11-13 03:15:20|205735.2|205610.2|205739.5|205614.5|205739.5|205614.5|205732.5|205607.5|7
1731467730000|2024-11-13 03:15:30|205739.4|205614.4|205737.3|205612.3|205742.5|205617.5|205733.2|205608.2|16
1731467740000|2024-11-13 03:15:40|205738.8|205613.8|205737|205612|205739.9|205614.9|205733.8|205608.8|12
1731467750000|2024-11-13 03:15:50|205734.5|205609.5|205742.4|205617.4|205745.3|205620.3|205734.5|205609.5|24
1731467760000|2024-11-13 03:16:00|205738.5|205613.5|205742.5|205617.5|205744.5|205657|205703.4|205609.2|21
1731467770000|2024-11-13 03:16:10|205744.3|205619.3|205742.2|205617.2|205744.3|205619.3|205742.2|205617.2|4
1731467780000|2024-11-13 03:16:20|205745.5|205620.5|205780.4|205655.4|205788.5|205666.3|205716.3|205617.2|21
1731467790000|2024-11-13 03:16:30|205783.3|205658.3|205790.2|205665.2|205791.2|205666.2|205782.7|205657.7|13
1731467800000|2024-11-13 03:16:40|205789.7|205664.7|205789.5|205664.5|205791.5|205666.5|205789.5|205664.5|6
1731467810000|2024-11-13 03:16:50|205790|205665|205790|205665|205791.2|205666.2|205788.7|205663.7|11
1731467820000|2024-11-13 03:17:00|205789.7|205664.7|205789.7|205664.7|205790|205665|205787.9|205662.9|8
1731467830000|2024-11-13 03:17:10|205790.9|205665.9|205789|205664|205790.9|205665.9|205789|205664|4
1731467840000|2024-11-13 03:17:20|205788.8|205663.8|205788|205663|205790.2|205665.2|205788|205663|5
1731467850000|2024-11-13 03:17:30|205788.7|205663.7|205783.5|205658.5|205788.7|205663.7|205781.9|205656.9|19
1731467860000|2024-11-13 03:17:40|205787|205662|205790.9|205665.9|205790.9|205665.9|205783.8|205658.8|17
1731467870000|2024-11-13 03:17:50|205790.5|205665.5|205790.4|205665.4|205791.9|205666.9|205790.4|205665.4|4
1731467880000|2024-11-13 03:18:00|205789.5|205664.5|205790.2|205665.2|205790.5|205665.5|205789.5|205664.5|6
1731467890000|2024-11-13 03:18:10|205791|205666|205790.5|205665.5|205791|205666|205790.2|205665.2|3
1731467920000|2024-11-13 03:18:40|205789.7|205664.7|205789.9|205664.9|205790.5|205665.5|205789.7|205664.7|3
1731467930000|2024-11-13 03:18:50|205788|205663|205788|205663|205788|205663|205788|205663|1
1731467940000|2024-11-13 03:19:00|205790.4|205665.4|205790.4|205665.4|205790.4|205665.4|205790.4|205665.4|1
1731467960000|2024-11-13 03:19:20|205788|205663|205765.4|205640.4|205788|205663|205760.5|205635.5|8
1731467970000|2024-11-13 03:19:30|205766|205641|205765.2|205640.2|205766.7|205641.7|205765|205640|7
1731467980000|2024-11-13 03:19:40|205768.5|205643.5|205767.4|205642.4|205768.5|205643.5|205767.4|205642.4|4
1731467990000|2024-11-13 03:19:50|205767.7|205642.7|205770.7|205645.7|205773|205648|205767.7|205642.7|5
1731468020000|2024-11-13 03:20:20|205775.5|205650.5|205777.7|205652.7|205777.7|205652.7|205774.7|205649.7|5
1731468050000|2024-11-13 03:20:50|205777|205652|205773.5|205648.5|205777|205652|205770|205645|13
1731468060000|2024-11-13 03:21:00|205773.3|205648.3|205770|205645|205773.3|205648.3|205768.5|205643.5|8
1731468070000|2024-11-13 03:21:10|205769.9|205644.9|205773.7|205648.7|205774.7|205649.7|205766|205641|24
1731468080000|2024-11-13 03:21:20|205773.9|205648.9|205765.2|205640.2|205773.9|205648.9|205765.2|205640.2|14
1731468090000|2024-11-13 03:21:30|205765.9|205640.9|205766|205641|205768.4|205643.4|205763.9|205638.9|6
1731468100000|2024-11-13 03:21:40|205765.3|205640.3|205766.7|205641.7|205769.7|205644.7|205765|205640|5
1731468110000|2024-11-13 03:21:50|205754.8|205629.8|205751.3|205626.3|205754.8|205629.8|205751.3|205626.3|6
1731468120000|2024-11-13 03:22:00|205749.5|205624.5|205742|205617|205753|205628|205742|205617|6
1731468130000|2024-11-13 03:22:10|205744.9|205619.9|205758|205633|205758|205633|205743.4|205618.4|8
1731468140000|2024-11-13 03:22:20|205755.5|205630.5|205751|205626|205764.3|205639.3|205744|205619|16
1731468150000|2024-11-13 03:22:30|205749.5|205624.5|205751.8|205626.8|205752.7|205627.7|205749.2|205624.2|7
1731468160000|2024-11-13 03:22:40|205749.7|205624.7|205749.5|205624.5|205749.7|205624.7|205749.5|205624.5|2
1731468170000|2024-11-13 03:22:50|205750.7|205625.7|205763.3|205638.3|205766.8|205641.8|205750.7|205625.7|11
1731468180000|2024-11-13 03:23:00|205761.5|205636.5|205764.2|205639.2|205764.2|205639.2|205761.5|205636.5|2
1731468190000|2024-11-13 03:23:10|205761.2|205636.2|205755.7|205630.7|205761.2|205636.2|205755.7|205630.7|2
1731468200000|2024-11-13 03:23:20|205754.5|205629.5|205754.4|205629.4|205754.7|205629.7|205750.3|205625.3|6
1731468220000|2024-11-13 03:23:40|205752.9|205627.9|205752.5|205627.5|205752.9|205627.9|205751.5|205626.5|5
1731468230000|2024-11-13 03:23:50|205752.2|205627.2|205751.5|205626.5|205752.2|205627.2|205751|205626|3
1731468240000|2024-11-13 03:24:00|205755.9|205630.9|205753.5|205628.5|205759.5|205634.5|205753.5|205628.5|6
1731468250000|2024-11-13 03:24:10|205753.2|205628.2|205754.2|205629.2|205754.2|205629.2|205749.8|205624.8|5
1731468260000|2024-11-13 03:24:20|205755|205630|205759.3|205634.3|205759.3|205634.3|205755|205630|2
1731468270000|2024-11-13 03:24:30|205758.5|205633.5|205753.9|205628.9|205758.5|205633.5|205751.2|205626.2|6
1731468280000|2024-11-13 03:24:40|205757.3|205632.3|205766|205641|205766|205641|205757.2|205632.2|9
1731468290000|2024-11-13 03:24:50|205767.7|205642.7|205773.4|205648.4|205775.5|205650.5|205767.7|205642.7|13
1731468300000|2024-11-13 03:25:00|205775.5|205650.5|205790.2|205665.2|205791.7|205666.7|205775.5|205650.5|17
1731468310000|2024-11-13 03:25:10|205778|205653|205778.5|205653.5|205782.2|205657.2|205777.7|205652.7|19
1731468320000|2024-11-13 03:25:20|205780.3|205655.3|205780.3|205655.3|205780.3|205655.3|205778|205653|4
1731468330000|2024-11-13 03:25:30|205778.5|205653.5|205791.7|205666.7|205791.7|205666.7|205778.5|205653.5|9
1731468340000|2024-11-13 03:25:40|205790.7|205665.7|205790|205665|205790.7|205665.7|205790|205665|2
1731468350000|2024-11-13 03:25:50|205788.2|205663.2|205786.3|205661.3|205788.2|205663.2|205786.3|205661.3|2
1731468360000|2024-11-13 03:26:00|205772.3|205722.3|205787.7|205662.7|205787.7|205722.3|205770.6|205657.8|6
1731468370000|2024-11-13 03:26:10|205788.4|205663.4|205790.2|205665.2|205790.2|205665.2|205784.7|205659.7|9
1731468380000|2024-11-13 03:26:20|205787.5|205662.5|205787.7|205662.7|205790.2|205665.2|205787.5|205662.5|3
1731468390000|2024-11-13 03:26:30|205787.2|205662.2|205787.7|205662.7|205787.7|205662.7|205787.2|205662.2|2
1731468410000|2024-11-13 03:26:50|205786.3|205661.3|205789.7|205664.7|205789.7|205664.7|205781|205656|6
1731468420000|2024-11-13 03:27:00|205790.4|205665.4|205791.2|205666.2|205791.2|205666.2|205790.4|205665.4|2
1731468430000|2024-11-13 03:27:10|205791|205666|205789.7|205664.7|205791|205666|205789.7|205664.7|2
1731468440000|2024-11-13 03:27:20|205790.2|205665.2|205790|205665|205791|205666|205786.5|205661.5|7
1731468450000|2024-11-13 03:27:30|205791.8|205666.8|205790.2|205665.2|205791.8|205666.8|205790.2|205665.2|2
1731468460000|2024-11-13 03:27:40|205790.8|205665.8|205790.2|205665.2|205790.8|205665.8|205790.2|205665.2|2
1731468470000|2024-11-13 03:27:50|205792.5|205667.5|205792.4|205667.4|205792.8|205667.8|205792.4|205667.4|3
1731468480000|2024-11-13 03:28:00|205795|205670|205763.2|205713.2|205803.9|205713.2|205759|205670|7
1731468490000|2024-11-13 03:28:10|205763|205713|205798|205673|205799|205713|205763|205673|3
1731468530000|2024-11-13 03:28:50|205802|205677|205802|205677|205802|205677|205802|205677|1
1731468550000|2024-11-13 03:29:10|205798|205673|205795.9|205670.9|205798|205673|205795.9|205670.9|3
1731468560000|2024-11-13 03:29:20|205792.2|205667.2|205794.2|205669.2|205794.2|205669.2|205791.2|205666.2|4
1731468570000|2024-11-13 03:29:30|205795.5|205670.5|205796.9|205671.9|205797.5|205672.5|205795.5|205670.5|4
1731468580000|2024-11-13 03:29:40|205795.9|205670.9|205796|205671|205796.4|205671.4|205795.9|205670.9|4
1731468590000|2024-11-13 03:29:50|205797.2|205672.2|205795.2|205670.2|205797.5|205672.5|205794.9|205669.9|6
1731468600000|2024-11-13 03:30:00|205794.2|205669.2|205793.2|205668.2|205794.2|205669.2|205793.2|205668.2|2
1731468620000|2024-11-13 03:30:20|205793|205668|205791.2|205666.2|205793.5|205668.5|205791.2|205666.2|3
1731468630000|2024-11-13 03:30:30|205791.7|205666.7|205796|205671|205796|205671|205791.7|205666.7|2
1731468640000|2024-11-13 03:30:40|205796.7|205671.7|205794.5|205669.5|205796.7|205671.7|205794.5|205669.5|2
1731468660000|2024-11-13 03:31:00|205795.2|205670.2|205798.5|205673.5|205798.5|205673.5|205795.2|205670.2|4
1731468670000|2024-11-13 03:31:10|205798.2|205673.2|205797.2|205672.2|205798.2|205673.2|205796.5|205671.5|8
1731468680000|2024-11-13 03:31:20|205795|205670|205800|205675|205800|205675|205795|205670|4
1731468690000|2024-11-13 03:31:30|205801.8|205676.8|205801.2|205676.2|205801.8|205715.9|205764.4|205668|5
1731468700000|2024-11-13 03:31:40|205799.5|205674.5|205795.2|205670.2|205799.5|205674.5|205793|205668|5
1731468710000|2024-11-13 03:31:50|205794.9|205669.9|205794.7|205669.7|205794.9|205669.9|205794.7|205669.7|2
1731468720000|2024-11-13 03:32:00|205794.5|205669.5|205793.2|205668.2|205795.2|205670.2|205793.2|205668.2|3
1731468730000|2024-11-13 03:32:10|205791|205666|205791|205666|205791|205666|205791|205666|1
1731468750000|2024-11-13 03:32:30|205793.2|205668.2|205793.2|205668.2|205793.2|205668.2|205793.2|205668.2|1
1731468760000|2024-11-13 03:32:40|205793.5|205668.5|205793.5|205668.5|205793.5|205668.5|205793.5|205668.5|1
1731468770000|2024-11-13 03:32:50|205793.7|205668.7|205792.5|205667.5|205793.7|205668.7|205792.5|205667.5|3
1731468790000|2024-11-13 03:33:10|205792.2|205667.2|205793.7|205668.7|205793.7|205668.7|205792.2|205667.2|2
1731468810000|2024-11-13 03:33:30|205791|205666|205791|205666|205791|205666|205791|205666|1
1731468830000|2024-11-13 03:33:50|205793.7|205668.7|205793.2|205668.2|205793.9|205668.9|205793.2|205668.2|3
1731468840000|2024-11-13 03:34:00|205793.5|205668.5|205793.5|205668.5|205793.5|205668.5|205793.5|205668.5|1
1731468850000|2024-11-13 03:34:10|205798.5|205673.5|205799|205674|205799|205674|205798.5|205673.5|2
1731468860000|2024-11-13 03:34:20|205795.5|205670.5|205795.5|205670.5|205795.5|205670.5|205795.5|205670.5|1
1731468880000|2024-11-13 03:34:40|205791|205666|205792.5|205667.5|205792.5|205667.5|205791|205666|2
1731468890000|2024-11-13 03:34:50|205791|205666|205764.6|205714.6|205791|205717|205762|205663|7
1731468900000|2024-11-13 03:35:00|205765.4|205715.4|205772|205722|205772|205722|205765.4|205715.4|2
1731468940000|2024-11-13 03:35:40|205812.5|205687.5|205812.5|205687.5|205812.5|205687.5|205812.5|205687.5|1
1731468950000|2024-11-13 03:35:50|205820.9|205695.9|205820.9|205695.9|205820.9|205695.9|205820.9|205695.9|1
1731468960000|2024-11-13 03:36:00|205810|205685|205810|205685|205810|205685|205810|205685|1
1731468970000|2024-11-13 03:36:10|205774.1|205724.1|205775.7|205725.7|205777.9|205727.9|205774.1|205724.1|5
1731468980000|2024-11-13 03:36:20|205780.7|205730.7|205841.5|205716.5|205843.2|205752.1|205780.7|205715.2|6
1731468990000|2024-11-13 03:36:30|205843.7|205718.7|205800.1|205750.1|205843.7|205755.5|205799.8|205716.2|15
1731469000000|2024-11-13 03:36:40|205801.6|205751.6|205800.2|205750.2|205803.2|205753.2|205795.9|205745.9|9
1731469010000|2024-11-13 03:36:50|205804.8|205754.8|205797.6|205747.6|205804.8|205754.8|205796|205746|9
1731469020000|2024-11-13 03:37:00|205795.6|205745.6|205833.2|205708.2|205835.4|205751|205795.6|205708.2|5
1731469030000|2024-11-13 03:37:10|205831.8|205706.8|205836.5|205711.5|205836.5|205711.5|205831.8|205706.8|6
1731469040000|2024-11-13 03:37:20|205833.2|205708.2|205833.2|205708.2|205836.5|205711.5|205833.2|205708.2|4
1731469050000|2024-11-13 03:37:30|205836.5|205711.5|205836.5|205711.5|205836.5|205711.5|205836.5|205711.5|1
1731469060000|2024-11-13 03:37:40|205836.3|205711.3|205833|205708|205836.3|205711.3|205833|205708|2
1731469070000|2024-11-13 03:37:50|205831.2|205706.2|205833|205708|205833|205708|205831.2|205706.2|2
1731469080000|2024-11-13 03:38:00|205831.3|205706.3|205832.9|205707.9|205832.9|205707.9|205831.3|205706.3|2
1731469090000|2024-11-13 03:38:10|205835.6|205710.6|205833.2|205708.2|205835.6|205710.6|205833.2|205708.2|2
1731469110000|2024-11-13 03:38:30|205838.6|205713.6|205832.5|205707.5|205838.6|205713.6|205832|205707|4
1731469130000|2024-11-13 03:38:50|205838.5|205713.5|205836|205711|205838.5|205713.5|205836|205711|6
1731469140000|2024-11-13 03:39:00|205838.3|205713.3|205838.3|205713.3|205838.3|205713.3|205838.3|205713.3|1
1731469160000|2024-11-13 03:39:20|205838.9|205713.9|205838.9|205713.9|205838.9|205713.9|205838.9|205713.9|1
1731469180000|2024-11-13 03:39:40|205836.1|205711.1|205838.5|205713.5|205838.5|205713.5|205836.1|205711.1|2
1731469200000|2024-11-13 03:40:00|205833.3|205708.3|205838.1|205713.1|205838.1|205713.1|205833.3|205708.3|2
1731469230000|2024-11-13 03:40:30|205833.5|205708.5|205833.5|205708.5|205833.5|205708.5|205833.5|205708.5|1
1731469260000|2024-11-13 03:41:00|205837.1|205712.1|205837.1|205712.1|205837.1|205712.1|205837.1|205712.1|1
1731469280000|2024-11-13 03:41:20|205851.5|205726.5|205840|205715|205851.5|205726.5|205837.6|205712.6|4
1731469310000|2024-11-13 03:41:50|205833.5|205708.5|205846.6|205721.6|205846.6|205721.6|205833.5|205708.5|2
1731469320000|2024-11-13 03:42:00|205839.2|205714.2|205842.4|205717.4|205844.7|205719.7|205838.5|205713.5|10
1731469330000|2024-11-13 03:42:10|205844.7|205719.7|205844.1|205719.1|205844.7|205719.7|205838.9|205713.9|5
1731469340000|2024-11-13 03:42:20|205840.5|205715.5|205838.5|205713.5|205844.3|205719.3|205837.6|205712.6|12
1731469370000|2024-11-13 03:42:50|205840.8|205715.8|205843.3|205718.3|205844.1|205719.1|205839.4|205714.4|7
1731469380000|2024-11-13 03:43:00|205839.1|205714.1|205839.7|205714.7|205839.7|205714.7|205836.4|205711.4|3
1731469390000|2024-11-13 03:43:10|205842.7|205717.7|205842.7|205717.7|205842.7|205717.7|205842.7|205717.7|1
1731469400000|2024-11-13 03:43:20|205839.4|205714.4|205842.8|205717.8|205845.2|205720.2|205836.4|205711.4|6
1731469410000|2024-11-13 03:43:30|205844.5|205719.5|205844.2|205794.2|205853.1|205795.2|205844.2|205719.5|5
1731469420000|2024-11-13 03:43:40|205890.8|205765.8|205888.4|205763.4|205893.3|205768.3|205883.2|205758.2|18
1731469430000|2024-11-13 03:43:50|205885.8|205760.8|205890.3|205765.3|205893.8|205768.8|205885.8|205760.8|11
1731469440000|2024-11-13 03:44:00|205893.7|205768.7|205890.2|205765.2|205897.1|205772.1|205890.2|205765.2|10
1731469460000|2024-11-13 03:44:20|205892.9|205767.9|205889.9|205764.9|205893.2|205768.2|205889.9|205764.9|4
1731469470000|2024-11-13 03:44:30|205892.5|205767.5|205910|205785|205913|205788|205889.2|205764.2|6
1731469480000|2024-11-13 03:44:40|205907|205782|205909.5|205784.5|205909.5|205784.5|205907|205782|2
1731469520000|2024-11-13 03:45:20|205912|205782|205912|205782|205912|205782|205912|205782|1
1731469530000|2024-11-13 03:45:30|205906.5|205781.5|205908.5|205783.5|205908.5|205783.5|205906.5|205781.5|2
1731469560000|2024-11-13 03:46:00|205912.3|205787.3|205903.8|205778.8|205912.3|205787.3|205902.5|205777.5|4
1731469570000|2024-11-13 03:46:10|205904.1|205779.1|205905.6|205780.6|205907.5|205782.5|205897.1|205772.1|19
1731469580000|2024-11-13 03:46:20|205896.1|205771.1|205892.5|205767.5|205909.4|205784.4|205892.5|205767.5|4
1731469590000|2024-11-13 03:46:30|205896.9|205771.9|205896.2|205771.2|205900.7|205775.7|205885.2|205760.2|7
1731469600000|2024-11-13 03:46:40|205896.7|205771.7|205900.9|205775.9|205907.9|205782.9|205894.7|205769.7|8
1731469610000|2024-11-13 03:46:50|205891.6|205766.6|205903.4|205778.4|205906.2|205781.2|205891.6|205766.6|31
1731469620000|2024-11-13 03:47:00|205904|205779|205908.8|205783.8|205908.8|205783.8|205894.8|205769.8|29
1731469630000|2024-11-13 03:47:10|205905.5|205780.5|205908.3|205783.3|205908.7|205783.7|205902.7|205777.7|10
1731469640000|2024-11-13 03:47:20|205905.5|205780.5|205906.5|205781.5|205910.2|205785.2|205898.9|205773.9|23
1731469650000|2024-11-13 03:47:30|205903.2|205778.2|205907.8|205782.8|205908.7|205783.7|205902.6|205777.6|11
1731469660000|2024-11-13 03:47:40|205905.2|205780.2|205907.3|205782.3|205907.3|205782.3|205905.2|205780.2|2
1731469670000|2024-11-13 03:47:50|205902.1|205777.1|205906.1|205781.1|205907.5|205782.5|205896.6|205771.6|8
1731469680000|2024-11-13 03:48:00|205900.6|205775.6|205909.2|205784.2|205910|205785|205900.6|205775.6|13
1731469690000|2024-11-13 03:48:10|205902.7|205777.7|205907.8|205782.8|205907.8|205782.8|205902.7|205777.7|3
1731469700000|2024-11-13 03:48:20|205902.4|205777.4|205905.4|205780.4|205910.9|205785.9|205898.2|205773.2|17
1731469710000|2024-11-13 03:48:30|205908.1|205783.1|205909.3|205784.3|205910.6|205785.6|205903.3|205778.3|8
1731469720000|2024-11-13 03:48:40|205903.4|205778.4|205909.1|205784.1|205909.3|205784.3|205903.4|205778.4|6
1731469730000|2024-11-13 03:48:50|205903.5|205778.5|205908|205783|205908.7|205783.7|205903.5|205778.5|6
1731469740000|2024-11-13 03:49:00|205910.5|205785.5|205909.1|205784.1|205910.5|205785.5|205904.9|205779.9|6
1731469760000|2024-11-13 03:49:20|205906.7|205781.7|205907.2|205782.2|205909|205784|205901.5|205776.5|9
1731469770000|2024-11-13 03:49:30|205901.7|205776.7|205910|205785|205910|205785|205901.7|205776.7|8
1731469800000|2024-11-13 03:50:00|205911.6|205786.6|205910.9|205785.9|205911.6|205786.6|205908.7|205783.7|3
1731469810000|2024-11-13 03:50:10|205907.7|205782.7|205911.2|205786.2|205911.5|205786.5|205907.6|205782.6|6
1731469820000|2024-11-13 03:50:20|205907.6|205782.6|205910.7|205785.7|205911.5|205786.5|205907.6|205782.6|8
1731469850000|2024-11-13 03:50:50|205913.2|205788.2|205882.4|205832.4|205913.2|205839.9|205882.4|205788.2|7
1731469860000|2024-11-13 03:51:00|205884.9|205834.9|205879.1|205829.1|205886.4|205836.4|205877.4|205827.4|8
1731469880000|2024-11-13 03:51:20|205882.9|205832.9|205879.3|205829.3|205882.9|205832.9|205879.3|205829.3|2
1731469900000|2024-11-13 03:51:40|205876.9|205826.9|205917.3|205792.3|205917.3|205826.9|205876.9|205787.4|5
1731469910000|2024-11-13 03:51:50|205915.7|205790.7|205915.7|205790.7|205915.7|205790.7|205915.7|205790.7|1
1731469930000|2024-11-13 03:52:10|205912.6|205787.6|205912.1|205787.1|205912.6|205787.6|205909.3|205784.3|3
1731469970000|2024-11-13 03:52:50|205906.5|205781.5|205906.5|205781.5|205906.5|205781.5|205906.5|205781.5|1
1731469990000|2024-11-13 03:53:10|205913.8|205788.8|205913.1|205788.1|205913.8|205788.8|205910.2|205785.2|3
1731470000000|2024-11-13 03:53:20|205908|205783|205875.1|205825.1|205908|205825.1|205873.3|205783|3
1731470010000|2024-11-13 03:53:30|205874.6|205824.6|205874.6|205824.6|205874.6|205824.6|205874.6|205824.6|1
1731470030000|2024-11-13 03:53:50|205927.3|205802.3|205927.3|205802.3|205927.3|205802.3|205927.3|205802.3|1
1731470040000|2024-11-13 03:54:00|205916.1|205791.1|205883.1|205833.1|205916.1|205840.2|205869.4|205791.1|13
1731470050000|2024-11-13 03:54:10|205881.4|205831.4|205878.4|205828.4|205916.6|205840.6|205878.4|205791.6|7
1731470070000|2024-11-13 03:54:30|205877.5|205827.5|205877.9|205827.9|205877.9|205827.9|205877.5|205827.5|2
1731470080000|2024-11-13 03:54:40|205878.7|205828.7|205878.7|205828.7|205878.7|205828.7|205878.7|205828.7|1
1731470090000|2024-11-13 03:54:50|205911.8|205786.8|205915.2|205790.2|205915.2|205790.2|205911.8|205786.8|2
1731470100000|2024-11-13 03:55:00|205917|205792|205914.1|205789.1|205917|205792|205914.1|205789.1|2
1731470110000|2024-11-13 03:55:10|205909.7|205784.7|205910.7|205785.7|205916.9|205791.9|205908.1|205783.1|17
1731470120000|2024-11-13 03:55:20|205914.3|205789.3|205916.1|205791.1|205916.1|205791.1|205910|205785|8
1731470130000|2024-11-13 03:55:30|205911.1|205786.1|205908.8|205783.8|205916.1|205791.1|205908.8|205783.8|5
1731470140000|2024-11-13 03:55:40|205912.5|205787.5|205911.5|205786.5|205916.5|205791.5|205911.5|205786.5|7
1731470150000|2024-11-13 03:55:50|205916.2|205791.2|205916.2|205791.2|205916.2|205791.2|205910.5|205785.5|3
1731470160000|2024-11-13 03:56:00|205913.5|205788.5|205906.1|205781.1|205914.8|205789.8|205906.1|205781.1|10
1731470170000|2024-11-13 03:56:10|205909.4|205784.4|205909.9|205784.9|205914.9|205789.9|205909.4|205784.4|4
1731470180000|2024-11-13 03:56:20|205915.2|205790.2|205917.3|205792.3|205917.3|205792.3|205909.3|205784.3|7
1731470190000|2024-11-13 03:56:30|205916.4|205791.4|205878.7|205828.7|205917.9|205828.7|205878.5|205788|12
1731470230000|2024-11-13 03:57:10|205873|205823|205873|205823|205873|205823|205873|205823|1
1731470250000|2024-11-13 03:57:30|205878|205828|205878|205828|205878|205828|205878|205828|1
1731470260000|2024-11-13 03:57:40|205876.3|205826.3|205915.5|205790.5|205915.5|205826.3|205876.3|205785.1|4
1731470270000|2024-11-13 03:57:50|205919.6|205794.6|205915.5|205790.5|205921.9|205796.9|205915.5|205790.5|3
1731470300000|2024-11-13 03:58:20|205913.3|205788.3|205915.2|205790.2|205915.2|205790.2|205913.3|205788.3|2
1731470310000|2024-11-13 03:58:30|205912.8|205787.8|205878|205828|205912.8|205828|205878|205787.8|2
1731470340000|2024-11-13 03:59:00|205873.5|205823.5|205873.5|205823.5|205873.5|205823.5|205873.5|205823.5|1
1731470350000|2024-11-13 03:59:10|205879.8|205829.8|205877.4|205827.4|205881.5|205831.5|205877.4|205827.4|5
1731470360000|2024-11-13 03:59:20|205879.2|205829.2|205879.2|205829.2|205879.2|205829.2|205879.2|205829.2|1
1731470380000|2024-11-13 03:59:40|205880.8|205830.8|205890.9|205840.9|205892.3|205842.3|205880.8|205830.8|7
1731470390000|2024-11-13 03:59:50|205889.3|205839.3|205890.7|205840.7|205890.7|205840.7|205885.4|205835.4|8
1731470400000|2024-11-13 04:00:00|205892.3|205842.3|205889.2|205839.2|205892.3|205842.3|205884.9|205834.9|3
1731470410000|2024-11-13 04:00:10|205886.5|205836.5|205886.5|205836.5|205886.5|205836.5|205886.5|205836.5|1
1731470420000|2024-11-13 04:00:20|205884.5|205834.5|205890|205840|205890|205840|205883.8|205833.8|6
1731470430000|2024-11-13 04:00:30|205883|205833|205968.2|205843.2|205972.3|205851.3|205883|205833|15
1731470440000|2024-11-13 04:00:40|205967.2|205842.2|205964.8|205839.8|205967.2|205842.2|205964.8|205839.8|3
1731470450000|2024-11-13 04:00:50|205968.3|205843.3|205968.2|205843.2|205970.3|205845.3|205966.6|205841.6|5
1731470460000|2024-11-13 04:01:00|205965.5|205840.5|205964.2|205839.2|205965.5|205840.5|205964.2|205839.2|2
1731470470000|2024-11-13 04:01:10|205960.6|205835.6|205958.6|205833.6|205960.6|205835.6|205958.6|205833.6|2
1731470480000|2024-11-13 04:01:20|205961.7|205836.7|205959.7|205834.7|205961.7|205836.7|205959.7|205834.7|2
1731470490000|2024-11-13 04:01:30|205964.3|205839.3|205967.5|205842.5|205968.1|205843.1|205964.3|205839.3|3
1731470500000|2024-11-13 04:01:40|205968.1|205843.1|205965.4|205840.4|205968.1|205843.1|205965.4|205840.4|3
1731470510000|2024-11-13 04:01:50|205965.2|205840.2|205968.6|205843.6|205970.6|205845.6|205965.2|205840.2|3
1731470520000|2024-11-13 04:02:00|205968.7|205843.7|205966.2|205841.2|205968.7|205843.7|205962.8|205837.8|3
1731470550000|2024-11-13 04:02:30|205968|205843|205970.6|205845.6|205973.1|205848.1|205968|205843|3
1731470560000|2024-11-13 04:02:40|205969.5|205844.5|205958.3|205833.3|205969.5|205844.5|205958.3|205833.3|6
1731470570000|2024-11-13 04:02:50|205962.9|205837.9|205970.4|205845.4|205971.3|205846.3|205962.9|205837.9|3
1731470600000|2024-11-13 04:03:20|205968.5|205843.5|205968.5|205843.5|205968.5|205843.5|205968.5|205843.5|1
1731470610000|2024-11-13 04:03:30|205968|205843|205967|205842|205968.5|205843.5|205967|205842|5
1731470620000|2024-11-13 04:03:40|205970.2|205845.2|205970.2|205845.2|205970.2|205845.2|205970.2|205845.2|1
1731470660000|2024-11-13 04:04:20|205977.5|205852.5|205977.5|205852.5|205977.5|205852.5|205977.5|205852.5|1
1731470670000|2024-11-13 04:04:30|205967|205842|205972|205847|205972|205847|205967|205842|6
1731470690000|2024-11-13 04:04:50|205966.6|205841.6|205968.1|205843.1|205968.1|205843.1|205966.6|205841.6|2
1731470700000|2024-11-13 04:05:00|205966.8|205841.8|205969.5|205844.5|205969.6|205844.6|205966.8|205841.8|7
1731470710000|2024-11-13 04:05:10|205965|205840|205943.8|205818.8|205965|205840|205939.6|205814.6|9
1731470720000|2024-11-13 04:05:20|205950.3|205825.3|205951.1|205826.1|205951.1|205826.1|205950.3|205825.3|2
1731470730000|2024-11-13 04:05:30|205943.2|205818.2|205952.4|205827.4|205952.4|205827.4|205943.2|205818.2|3
1731470750000|2024-11-13 04:05:50|205939.7|205814.7|205948.4|205823.4|205948.4|205823.4|205939.7|205814.7|4
1731470760000|2024-11-13 04:06:00|205939.6|205814.6|205908|205783|205939.6|205814.6|205904.4|205779.4|11
1731470770000|2024-11-13 04:06:10|205907.6|205782.6|205912.7|205787.7|205913.2|205788.2|205907.6|205782.6|4
1731470780000|2024-11-13 04:06:20|205912.9|205787.9|205918.8|205793.8|205918.8|205793.8|205910.6|205785.6|4
1731470790000|2024-11-13 04:06:30|205919|205794|205915.4|205790.4|205919|205794|205914.9|205789.9|3
1731470810000|2024-11-13 04:06:50|205915|205790|205911.7|205861.7|205916.9|205862.3|205911.6|205790|5
1731470820000|2024-11-13 04:07:00|205912.1|205862.1|205913.5|205863.5|205913.5|205863.5|205909.4|205859.4|6
1731470840000|2024-11-13 04:07:20|205914|205864|205913.5|205863.5|205914.2|205864.2|205913.5|205863.5|6
1731470850000|2024-11-13 04:07:30|205915.2|205865.2|205913.6|205863.6|205915.2|205865.2|205913.6|205863.6|2
1731470860000|2024-11-13 04:07:40|205912.3|205862.3|205912.3|205862.3|205914|205864|205912.3|205862.3|5
1731470870000|2024-11-13 04:07:50|205914.1|205864.1|205933.5|205883.5|205940.5|205886.8|205895|205798|14
1731470880000|2024-11-13 04:08:00|205935|205885|205935|205885|205935|205885|205935|205885|1
1731470910000|2024-11-13 04:08:30|205932|205882|205933.4|205883.4|205935.8|205885.8|205930.9|205880.9|12
1731470920000|2024-11-13 04:08:40|205935.1|205885.1|205937.6|205887.6|205938.7|205888.7|205935.1|205885.1|6
1731470930000|2024-11-13 04:08:50|205935.1|205885.1|205937.5|205887.5|205939.2|205889.2|205935.1|205885.1|8
1731470940000|2024-11-13 04:09:00|205936.9|205886.9|205937.7|205887.7|205937.9|205887.9|205935.1|205885.1|8
1731470950000|2024-11-13 04:09:10|205935|205885|205937.2|205887.2|205937.2|205887.2|205935|205885|2
1731470970000|2024-11-13 04:09:30|205935.6|205885.6|205937.8|205887.8|205937.8|205887.8|205934.4|205884.4|6
1731470980000|2024-11-13 04:09:40|205935.8|205885.8|205936.1|205886.1|205936.7|205886.7|205933.5|205883.5|11
1731470990000|2024-11-13 04:09:50|205934.7|205884.7|205937.6|205887.6|205938.6|205888.6|205934.7|205884.7|13
1731471010000|2024-11-13 04:10:10|205936.1|205886.1|205936.8|205886.8|205936.8|205886.8|205935.1|205885.1|4
1731471020000|2024-11-13 04:10:20|205938.4|205888.4|205935.6|205885.6|205939.7|205889.7|205935.6|205885.6|7
1731471030000|2024-11-13 04:10:30|205941.3|205891.3|205939.7|205889.7|205942.3|205892.3|205935.6|205885.6|9
1731471040000|2024-11-13 04:10:40|205939.8|205889.8|205939|205889|205939.9|205889.9|205938.3|205888.3|4
1731471050000|2024-11-13 04:10:50|205939.8|205889.8|205939.7|205889.7|205940.5|205890.5|205937.9|205887.9|9
1731471060000|2024-11-13 04:11:00|205938.9|205888.9|205939|205889|205939.3|205889.3|205937.9|205887.9|5
1731471070000|2024-11-13 04:11:10|205937.9|205887.9|205938|205888|205939|205889|205937.9|205887.9|3
1731471080000|2024-11-13 04:11:20|205938.1|205888.1|205936.7|205886.7|205939.4|205889.4|205934.2|205884.2|18
1731471090000|2024-11-13 04:11:30|205936.3|205886.3|205939.2|205889.2|205939.2|205889.2|205934.5|205884.5|20
1731471100000|2024-11-13 04:11:40|205940.8|205890.8|205935.2|205885.2|205940.8|205890.8|205934.8|205884.8|12
1731471110000|2024-11-13 04:11:50|205936.9|205886.9|205933.6|205883.6|205938.7|205888.7|205933.4|205883.4|19
1731471120000|2024-11-13 04:12:00|205936.2|205886.2|205940.9|205890.9|205941.6|205891.6|205934.2|205884.2|20
1731471130000|2024-11-13 04:12:10|205938.6|205888.6|205939.2|205889.2|205943.4|205893.4|205937.4|205887.4|10
1731471140000|2024-11-13 04:12:20|205935.8|205885.8|205940|205890|205941.3|205891.3|205935.8|205885.8|5
1731471150000|2024-11-13 04:12:30|205941.7|205891.7|205942.2|205892.2|205942.2|205892.2|205941.7|205891.7|2
1731471180000|2024-11-13 04:13:00|205940|205890|205938.6|205888.6|205941.5|205891.5|205937.2|205887.2|15
1731471190000|2024-11-13 04:13:10|205939.5|205889.5|205937.7|205887.7|205939.5|205889.5|205937.7|205887.7|2
1731471200000|2024-11-13 04:13:20|205939.5|205889.5|205939.5|205889.5|205939.5|205889.5|205939.5|205889.5|1
1731471230000|2024-11-13 04:13:50|205934|205884|205934|205884|205934|205884|205934|205884|1
1731471240000|2024-11-13 04:14:00|205937.5|205887.5|205939.7|205889.7|205939.7|205889.7|205937.5|205887.5|2
1731471270000|2024-11-13 04:14:30|205934|205884|205934|205884|205934|205884|205934|205884|1
1731471280000|2024-11-13 04:14:40|205936.5|205886.5|205935.5|205885.5|205936.5|205886.5|205929.5|205879.5|3
1731471290000|2024-11-13 04:14:50|205939.4|205889.4|205939.4|205889.4|205939.4|205889.4|205939.4|205889.4|1
1731471310000|2024-11-13 04:15:10|205937.1|205887.1|205940.1|205890.1|205940.1|205890.1|205937.1|205887.1|2
1731471320000|2024-11-13 04:15:20|205941.8|205891.8|205940.2|205890.2|205941.8|205891.8|205936.8|205886.8|5
1731471330000|2024-11-13 04:15:30|205936.7|205886.7|205940.1|205890.1|205940.1|205890.1|205936.7|205886.7|2
1731471350000|2024-11-13 04:15:50|205938.4|205888.4|205935|205885|205938.4|205888.4|205935|205885|2
1731471360000|2024-11-13 04:16:00|205936.8|205886.8|205938.1|205888.1|205939.6|205889.6|205932.9|205882.9|10
1731471370000|2024-11-13 04:16:10|205939|205889|205939.2|205889.2|205941.1|205891.1|205937.5|205887.5|13
1731471380000|2024-11-13 04:16:20|205940.2|205890.2|205940.2|205890.2|205940.2|205890.2|205940.2|205890.2|1
1731471390000|2024-11-13 04:16:30|205941.8|205891.8|205940.8|205890.8|205941.8|205891.8|205940.8|205890.8|2
1731471400000|2024-11-13 04:16:40|205939.8|205889.8|205940.9|205890.9|205940.9|205890.9|205937.5|205887.5|3
1731471410000|2024-11-13 04:16:50|205938.9|205888.9|205939.1|205889.1|205939.1|205889.1|205935|205885|7
1731471420000|2024-11-13 04:17:00|205940.5|205890.5|205938.4|205888.4|205940.5|205890.5|205938.4|205888.4|2
1731471430000|2024-11-13 04:17:10|205937|205887|205935.1|205885.1|205938.2|205888.2|205931.8|205881.8|12
1731471440000|2024-11-13 04:17:20|205938.5|205888.5|205940|205890|205940.3|205890.3|205936.4|205886.4|7
1731471450000|2024-11-13 04:17:30|205940.8|205890.8|205939.8|205889.8|205940.8|205890.8|205939.8|205889.8|2
1731471460000|2024-11-13 04:17:40|205938.7|205888.7|205938.7|205888.7|205938.7|205888.7|205938.7|205888.7|1
1731471480000|2024-11-13 04:18:00|205940.2|205890.2|205938.6|205888.6|205940.2|205890.2|205938.6|205888.6|2
1731471510000|2024-11-13 04:18:30|205938.4|205888.4|205932.5|205882.5|205938.4|205888.4|205932.4|205882.4|12
1731471520000|2024-11-13 04:18:40|205930.5|205880.5|205932.3|205882.3|205935.3|205885.3|205929.6|205879.6|6
1731471530000|2024-11-13 04:18:50|205934.5|205884.5|205928.9|205878.9|205936.4|205886.4|205928.9|205878.9|5
1731471540000|2024-11-13 04:19:00|205930.9|205880.9|205936.6|205886.6|205936.6|205886.6|205930.9|205880.9|3
1731471550000|2024-11-13 04:19:10|205933.3|205883.3|205933|205883|205936.5|205886.5|205931.9|205881.9|6
1731471560000|2024-11-13 04:19:20|205937.5|205887.5|205935.1|205885.1|205937.5|205887.5|205935.1|205885.1|2
1731471580000|2024-11-13 04:19:40|205936.1|205886.1|205939.8|205889.8|205939.8|205889.8|205936.1|205886.1|3
1731471610000|2024-11-13 04:20:10|205935.5|205885.5|205935.5|205885.5|205935.5|205885.5|205935.5|205885.5|1
1731471620000|2024-11-13 04:20:20|205938.1|205888.1|205943|205893|205945.4|205895.4|205933.9|205883.9|8
1731471630000|2024-11-13 04:20:30|205942.8|205892.8|205942.6|205892.6|205947.9|205897.9|205941.8|205891.8|17
1731471640000|2024-11-13 04:20:40|205943.9|205893.9|205999.6|205874.6|206002.4|205893.9|205943.9|205874.6|3
1731471650000|2024-11-13 04:20:50|205999.7|205874.7|206004.1|205879.1|206004.1|205879.1|205999.7|205874.7|4
1731471680000|2024-11-13 04:21:20|206004|205879|206004|205879|206004|205879|206004|205879|1
1731471690000|2024-11-13 04:21:30|206003.5|205878.5|206002.5|205877.5|206003.5|205878.5|206002.5|205877.5|2
1731471700000|2024-11-13 04:21:40|206002.9|205877.9|206002.9|205877.9|206002.9|205877.9|206002.9|205877.9|1
1731471730000|2024-11-13 04:22:10|206004|205879|206004|205879|206004|205879|206004|205879|1
1731471760000|2024-11-13 04:22:40|206002.5|205877.5|206002.9|205877.9|206002.9|205877.9|206002.5|205877.5|2
1731471790000|2024-11-13 04:23:10|206004|205879|206004|205879|206004|205879|206004|205879|1
1731471810000|2024-11-13 04:23:30|205988.4|205863.4|205966.8|205841.8|205988.4|205863.4|205966.8|205841.8|4
1731471820000|2024-11-13 04:23:40|205966.7|205841.7|205976.7|205851.7|205976.7|205851.7|205966.7|205841.7|5
1731471830000|2024-11-13 04:23:50|205979|205854|205971|205846|205979|205854|205971|205846|6
1731471840000|2024-11-13 04:24:00|205969.2|205844.2|205943.3|205818.3|205972.5|205847.5|205942.7|205817.7|9
1731471850000|2024-11-13 04:24:10|205942.6|205817.6|205939.9|205814.9|205942.6|205817.6|205939.9|205814.9|2
1731471860000|2024-11-13 04:24:20|205941|205816|205939.7|205814.7|205941|205816|205939.4|205814.4|9
1731471870000|2024-11-13 04:24:30|205939.4|205814.4|205939.4|205814.4|205939.4|205814.4|205939.4|205814.4|1
1731471880000|2024-11-13 04:24:40|205937.3|205812.3|205921.4|205796.4|205937.3|205812.3|205919.7|205794.7|3
1731471890000|2024-11-13 04:24:50|205924|205799|205927.5|205802.5|205927.5|205802.5|205924|205799|3
1731471900000|2024-11-13 04:25:00|205927.2|205802.2|205917|205792|205927.2|205802.2|205917|205792|2
1731471910000|2024-11-13 04:25:10|205915|205790|205911.9|205786.9|205915|205790|205900.9|205775.9|6
1731471920000|2024-11-13 04:25:20|205912.4|205787.4|205911.9|205786.9|205912.4|205787.4|205911.9|205786.9|2
1731471930000|2024-11-13 04:25:30|205912.4|205787.4|205901.5|205776.5|205912.4|205787.4|205895.5|205770.5|5
1731471950000|2024-11-13 04:25:50|205905|205780|205897.7|205772.7|205907|205782|205897.7|205772.7|7
1731471960000|2024-11-13 04:26:00|205897.4|205772.4|205897.8|205772.8|205898.4|205773.4|205897.4|205772.4|3
1731471970000|2024-11-13 04:26:10|205898.5|205773.5|205895.5|205770.5|205898.5|205773.5|205895|205770|6
1731471990000|2024-11-13 04:26:30|205894.5|205769.5|205886.9|205761.9|205894.5|205769.5|205886.7|205761.7|4
1731472000000|2024-11-13 04:26:40|205886.7|205761.7|205886.9|205761.9|205886.9|205761.9|205886.7|205761.7|2
1731472010000|2024-11-13 04:26:50|205887.2|205762.2|205884.4|205759.4|205887.2|205762.2|205881.9|205756.9|4
1731472020000|2024-11-13 04:27:00|205881.9|205756.9|205881.5|205756.5|205881.9|205756.9|205881.5|205756.5|2
1731472040000|2024-11-13 04:27:20|205885|205760|205879.5|205754.5|205885|205760|205879.5|205754.5|2
1731472050000|2024-11-13 04:27:30|205882.5|205757.5|205886.5|205761.5|205888.8|205763.8|205882.1|205757.1|4
1731472060000|2024-11-13 04:27:40|205882.1|205757.1|205875.6|205750.6|205886.3|205761.3|205874.7|205749.7|10
1731472070000|2024-11-13 04:27:50|205882.7|205757.7|205882.7|205757.7|205882.7|205757.7|205875.6|205750.6|5
1731472080000|2024-11-13 04:28:00|205879.5|205754.5|205881|205756|205881|205756|205879.5|205754.5|2
1731472090000|2024-11-13 04:28:10|205879.7|205754.7|205881|205756|205881|205756|205879.7|205754.7|4
1731472100000|2024-11-13 04:28:20|205880|205755|205883|205758|205883|205758|205880|205755|2
1731472110000|2024-11-13 04:28:30|205885.7|205760.7|205887|205762|205887|205762|205885.4|205760.4|3
1731472130000|2024-11-13 04:28:50|205886.2|205761.2|205883.2|205758.2|205888|205763|205881.5|205756.5|7
1731472150000|2024-11-13 04:29:10|205883.4|205758.4|205884.9|205759.9|205889.5|205764.5|205883.4|205758.4|3
1731472190000|2024-11-13 04:29:50|205883|205758|205878.9|205753.9|205883|205758|205878.9|205753.9|3
1731472200000|2024-11-13 04:30:00|205879.2|205754.2|205863|205738|205879.2|205754.2|205861|205736|6
1731472220000|2024-11-13 04:30:20|205861.5|205736.5|205867.2|205742.2|205867.2|205742.2|205861.5|205736.5|2
1731472230000|2024-11-13 04:30:30|205864.4|205739.4|205851.9|205726.9|205864.4|205739.4|205851.5|205726.5|4
1731472240000|2024-11-13 04:30:40|205854.5|205729.5|205862.5|205737.5|205863.4|205738.4|205854.5|205729.5|4
1731472250000|2024-11-13 04:30:50|205860.4|205735.4|205858.3|205733.3|205860.4|205735.4|205857|205732|3
1731472260000|2024-11-13 04:31:00|205859|205734|205862.5|205737.5|205862.9|205737.9|205859|205734|5
1731472300000|2024-11-13 04:31:40|205861|205736|205861|205736|205861|205736|205861|205736|1
1731472320000|2024-11-13 04:32:00|205862.5|205737.5|205862.5|205737.5|205862.5|205737.5|205862.5|205737.5|1
1731472330000|2024-11-13 04:32:10|205865.5|205740.5|205865.5|205740.5|205865.5|205740.5|205865.5|205740.5|1
1731472350000|2024-11-13 04:32:30|205866.5|205741.5|205870.9|205745.9|205874.3|205749.3|205866.5|205741.5|4
1731472360000|2024-11-13 04:32:40|205869|205744|205869|205744|205869|205744|205869|205744|1
1731472370000|2024-11-13 04:32:50|205865.5|205740.5|205865.7|205740.7|205865.7|205740.7|205865.5|205740.5|2
1731472380000|2024-11-13 04:33:00|205865|205740|205865|205740|205865|205740|205865|205740|1
1731472400000|2024-11-13 04:33:20|205861.5|205736.5|205861.5|205736.5|205861.5|205736.5|205859.9|205734.9|3
1731472440000|2024-11-13 04:34:00|205863|205738|205863|205738|205863|205738|205863|205738|1
1731472460000|2024-11-13 04:34:20|205868.5|205743.5|205875.9|205750.9|205876|205751|205868.5|205743.5|4
1731472470000|2024-11-13 04:34:30|205878.2|205753.2|205883.8|205758.8|205884|205759|205878.2|205753.2|6
1731472480000|2024-11-13 04:34:40|205880.7|205755.7|205876.6|205751.6|205880.7|205755.7|205870.9|205745.9|4
1731472490000|2024-11-13 04:34:50|205871.4|205746.4|205875.8|205750.8|205875.8|205750.8|205871.4|205746.4|2
1731472500000|2024-11-13 04:35:00|205878.1|205753.1|205877.3|205752.3|205879.9|205754.9|205874.3|205749.3|4
1731472510000|2024-11-13 04:35:10|205873.1|205748.1|205875.5|205750.5|205875.5|205750.5|205873.1|205748.1|2
1731472520000|2024-11-13 04:35:20|205878|205753|205903.2|205778.2|205903.4|205778.4|205877.3|205752.3|6
1731472530000|2024-11-13 04:35:30|205903.6|205778.6|205903.6|205778.6|205904.6|205779.6|205902.5|205777.5|4
1731472550000|2024-11-13 04:35:50|205904.6|205779.6|205903.6|205778.6|205904.6|205779.6|205903.6|205778.6|6
1731472560000|2024-11-13 04:36:00|205907.5|205782.5|205907.5|205782.5|205907.5|205782.5|205905|205780|3
1731472570000|2024-11-13 04:36:10|205911.3|205786.3|205907.6|205782.6|205911.3|205786.3|205907.6|205782.6|2
1731472590000|2024-11-13 04:36:30|205904.7|205779.7|205904.7|205779.7|205904.7|205779.7|205904.7|205779.7|1
1731472610000|2024-11-13 04:36:50|205903.5|205778.5|205903.5|205778.5|205903.5|205778.5|205903.5|205778.5|1
1731472620000|2024-11-13 04:37:00|205908.9|205783.9|205908.9|205783.9|205908.9|205783.9|205908.9|205783.9|1
1731472640000|2024-11-13 04:37:20|205904.4|205779.4|205897|205772|205904.4|205779.4|205897|205772|3
1731472650000|2024-11-13 04:37:30|205895.5|205770.5|205901.4|205776.4|205901.4|205776.4|205895.5|205770.5|4
1731472660000|2024-11-13 04:37:40|205902.4|205777.4|205905|205780|205905|205780|205902.4|205777.4|2
1731472700000|2024-11-13 04:38:20|205907.3|205782.3|205889.5|205764.5|205907.3|205782.3|205889.5|205764.5|4
1731472710000|2024-11-13 04:38:30|205890.5|205765.5|205879.6|205754.6|205890.5|205765.5|205879.4|205754.4|3
1731472720000|2024-11-13 04:38:40|205879.1|205754.1|205881.4|205756.4|205881.4|205756.4|205878.8|205753.8|4
1731472730000|2024-11-13 04:38:50|205879.1|205754.1|205885.8|205760.8|205887|205762|205879.1|205754.1|4
1731472760000|2024-11-13 04:39:20|205884.5|205759.5|205884.5|205759.5|205884.5|205759.5|205883|205758|3
1731472770000|2024-11-13 04:39:30|205883.2|205758.2|205884.4|205759.4|205884.4|205759.4|205883.2|205758.2|4
1731472780000|2024-11-13 04:39:40|205890.2|205765.2|205903.9|205778.9|205903.9|205778.9|205887.5|205762.5|5
1731472790000|2024-11-13 04:39:50|205903.1|205778.1|205904|205779|205904.3|205779.3|205903.1|205778.1|3
1731472800000|2024-11-13 04:40:00|205911.5|205786.5|205910.2|205785.2|205911.5|205786.5|205910.2|205785.2|2
1731472810000|2024-11-13 04:40:10|205909.9|205784.9|205909.9|205784.9|205909.9|205784.9|205906|205781|7
1731472820000|2024-11-13 04:40:20|205906|205781|205909.9|205784.9|205909.9|205784.9|205906|205781|2
1731472830000|2024-11-13 04:40:30|205912.5|205787.5|205913|205788|205913|205788|205912.5|205787.5|2
1731472840000|2024-11-13 04:40:40|205909.4|205784.4|205913|205788|205913|205788|205909.4|205784.4|2
1731472850000|2024-11-13 04:40:50|205909.4|205784.4|205913|205788|205913|205788|205909.4|205784.4|2
1731472870000|2024-11-13 04:41:10|205909.4|205784.4|205913.5|205788.5|205913.5|205788.5|205909.4|205784.4|6
1731472890000|2024-11-13 04:41:30|205913|205788|205915.5|205790.5|205915.5|205790.5|205909.2|205784.2|4
1731472920000|2024-11-13 04:42:00|205909.4|205784.4|205915.5|205790.5|205915.5|205790.5|205909.4|205784.4|4
1731472940000|2024-11-13 04:42:20|205909.4|205784.4|205906.8|205781.8|205909.4|205784.4|205881.4|205756.4|19
1731472950000|2024-11-13 04:42:30|205907.8|205782.8|205905.8|205780.8|205909|205784|205905.8|205780.8|5
1731472960000|2024-11-13 04:42:40|205906|205781|205905.8|205780.8|205906|205781|205902.8|205777.8|5
1731472980000|2024-11-13 04:43:00|205908|205783|205908|205783|205908|205783|205908|205783|1
1731472990000|2024-11-13 04:43:10|205910.5|205785.5|205910.5|205785.5|205910.5|205785.5|205909.5|205784.5|3
1731473000000|2024-11-13 04:43:20|205912.5|205787.5|205912.5|205787.5|205912.5|205787.5|205912.5|205787.5|1
1731473020000|2024-11-13 04:43:40|205913.8|205788.8|205904.2|205779.2|205913.8|205788.8|205901.6|205776.6|7
1731473030000|2024-11-13 04:43:50|205908.9|205783.9|205908.9|205783.9|205908.9|205783.9|205908.9|205783.9|1
1731473040000|2024-11-13 04:44:00|205907.7|205782.7|205907.7|205782.7|205907.7|205782.7|205907.7|205782.7|1
1731473050000|2024-11-13 04:44:10|205904|205779|205904|205779|205904|205779|205904|205779|1
1731473060000|2024-11-13 04:44:20|205906|205781|205907.2|205782.2|205907.2|205782.2|205906|205781|2
1731473100000|2024-11-13 04:45:00|205907.7|205782.7|205913.7|205788.7|205917.5|205792.5|205906.5|205781.5|8
1731473110000|2024-11-13 04:45:10|205910.9|205785.9|205910.7|205785.7|205910.9|205785.9|205910.7|205785.7|2
1731473120000|2024-11-13 04:45:20|205910.5|205785.5|205909.2|205784.2|205910.5|205785.5|205909.2|205784.2|2
1731473160000|2024-11-13 04:46:00|205924.5|205799.5|205924.5|205799.5|205924.5|205799.5|205924.5|205799.5|1
1731473170000|2024-11-13 04:46:10|205916.5|205791.5|205916.5|205791.5|205916.5|205791.5|205916.5|205791.5|1
1731473180000|2024-11-13 04:46:20|205914.4|205789.4|205914.4|205789.4|205914.4|205789.4|205914.4|205789.4|1
1731473190000|2024-11-13 04:46:30|205904.7|205779.7|205913.9|205788.9|205913.9|205788.9|205904.7|205779.7|4
1731473200000|2024-11-13 04:46:40|205905.7|205780.7|205909.8|205784.8|205909.8|205784.8|205901.3|205776.3|5
1731473240000|2024-11-13 04:47:20|205908|205783|205908|205783|205908|205783|205908|205783|1
1731473260000|2024-11-13 04:47:40|205911.2|205786.2|205909.7|205784.7|205911.2|205786.2|205909.7|205784.7|2
1731473270000|2024-11-13 04:47:50|205900.9|205775.9|205882.6|205757.6|205900.9|205775.9|205878.7|205753.7|5
1731473280000|2024-11-13 04:48:00|205884.2|205759.2|205887.9|205762.9|205888.4|205763.4|205884|205759|4
1731473290000|2024-11-13 04:48:10|205887.5|205762.5|205887.5|205762.5|205887.5|205762.5|205887.5|205762.5|1
1731473300000|2024-11-13 04:48:20|205869|205744|205878.3|205753.3|205885.1|205760.1|205869|205744|7
1731473310000|2024-11-13 04:48:30|205876.7|205751.7|205875.3|205750.3|205876.7|205751.7|205871.3|205746.3|4
1731473330000|2024-11-13 04:48:50|205878.1|205753.1|205877.1|205752.1|205878.1|205753.1|205877.1|205752.1|3
1731473350000|2024-11-13 04:49:10|205874|205749|205874|205749|205874|205749|205874|205749|1
1731473370000|2024-11-13 04:49:30|205877.1|205752.1|205875.4|205750.4|205877.1|205752.1|205875.1|205750.1|3
1731473390000|2024-11-13 04:49:50|205876.1|205751.1|205877.5|205752.5|205877.5|205752.5|205876.1|205751.1|2
1731473400000|2024-11-13 04:50:00|205878.7|205753.7|205877.7|205752.7|205878.7|205753.7|205877.7|205752.7|2
1731473410000|2024-11-13 04:50:10|205879|205754|205873.8|205748.8|205879|205754|205873.8|205748.8|4
1731473420000|2024-11-13 04:50:20|205877.5|205752.5|205875|205750|205878.3|205753.3|205873.9|205748.9|4
1731473430000|2024-11-13 04:50:30|205879.2|205754.2|205879.1|205754.1|205879.7|205754.7|205879.1|205754.1|3
1731473440000|2024-11-13 04:50:40|205878.9|205753.9|205881.7|205756.7|205887.4|205762.4|205878.9|205753.9|7
1731473450000|2024-11-13 04:50:50|205877.6|205752.6|205885.4|205760.4|205887.4|205762.4|205877.6|205752.6|5
1731473470000|2024-11-13 04:51:10|205885.2|205760.2|205885.2|205760.2|205885.2|205760.2|205885.2|205760.2|1
1731473490000|2024-11-13 04:51:30|205885.5|205760.5|205885.5|205760.5|205885.5|205760.5|205885.5|205760.5|1
1731473500000|2024-11-13 04:51:40|205888|205763|205889|205764|205889|205764|205888|205763|2
1731473510000|2024-11-13 04:51:50|205879.2|205754.2|205878.4|205753.4|205879.2|205754.2|205878.4|205753.4|2
1731473520000|2024-11-13 04:52:00|205879.5|205754.5|205883.7|205758.7|205889.4|205764.4|205876.1|205751.1|7
1731473530000|2024-11-13 04:52:10|205888.4|205763.4|205886|205761|205890.9|205765.9|205886|205761|3
1731473540000|2024-11-13 04:52:20|205886.2|205761.2|205886.2|205761.2|205886.2|205761.2|205886.2|205761.2|1
1731473550000|2024-11-13 04:52:30|205890.1|205765.1|205896.5|205771.5|205898.9|205773.9|205890.1|205765.1|6
1731473560000|2024-11-13 04:52:40|205890.3|205765.3|205895.2|205770.2|205896.8|205771.8|205890.3|205765.3|4
1731473570000|2024-11-13 04:52:50|205895.7|205770.7|205896|205771|205896|205771|205895.3|205770.3|5
1731473580000|2024-11-13 04:53:00|205894.9|205769.9|205894.9|205769.9|205894.9|205769.9|205894.9|205769.9|1
1731473600000|2024-11-13 04:53:20|205892.5|205767.5|205886.9|205761.9|205892.5|205767.5|205886.9|205761.9|2
1731473610000|2024-11-13 04:53:30|205891.4|205766.4|205891.4|205766.4|205891.4|205766.4|205891.4|205766.4|1
1731473620000|2024-11-13 04:53:40|205896.2|205771.2|205892.4|205767.4|205896.2|205771.2|205885.9|205760.9|5
1731473640000|2024-11-13 04:54:00|205885.9|205760.9|205892.4|205767.4|205892.4|205767.4|205885.9|205760.9|4
1731473660000|2024-11-13 04:54:20|205885.9|205760.9|205879.7|205754.7|205885.9|205760.9|205875.8|205750.8|4
1731473670000|2024-11-13 04:54:30|205877.5|205752.5|205881.4|205756.4|205881.4|205756.4|205875.9|205750.9|3
1731473680000|2024-11-13 04:54:40|205887.4|205762.4|205887.4|205762.4|205887.4|205762.4|205887.4|205762.4|1
1731473700000|2024-11-13 04:55:00|205879.3|205754.3|205888|205763|205888.2|205763.2|205879.3|205754.3|6
1731473710000|2024-11-13 04:55:10|205892.3|205767.3|205895.7|205770.7|205895.7|205770.7|205892.3|205767.3|3
1731473720000|2024-11-13 04:55:20|205887.6|205762.6|205887.6|205762.6|205887.6|205762.6|205887.6|205762.6|1
1731473730000|2024-11-13 04:55:30|205879|205754|205884|205759|205884.4|205759.4|205876.9|205751.9|6
1731473740000|2024-11-13 04:55:40|205879.5|205754.5|205886.2|205761.2|205886.2|205761.2|205879.4|205754.4|3
1731473760000|2024-11-13 04:56:00|205888.2|205763.2|205855.9|205730.9|205888.2|205763.2|205848.5|205723.5|4
1731473770000|2024-11-13 04:56:10|205860.7|205735.7|205852.4|205727.4|205862.1|205737.1|205852.3|205727.3|8
1731473780000|2024-11-13 04:56:20|205861|205736|205861|205736|205861|205736|205861|205736|1
1731473790000|2024-11-13 04:56:30|205866|205741|205868.3|205743.3|205868.3|205743.3|205864.5|205739.5|3
1731473800000|2024-11-13 04:56:40|205863.9|205738.9|205863.9|205738.9|205863.9|205738.9|205863.9|205738.9|1
1731473830000|2024-11-13 04:57:10|205854.4|205729.4|205854.9|205729.9|205855.4|205757.8|205793.5|205729.4|6
1731473840000|2024-11-13 04:57:20|205844.5|205719.5|205850.9|205725.9|205850.9|205725.9|205844.5|205719.5|2
1731473850000|2024-11-13 04:57:30|205851.3|205726.3|205858.5|205733.5|205858.5|205733.5|205851.3|205726.3|2
1731473860000|2024-11-13 04:57:40|205852.4|205727.4|205857.9|205732.9|205857.9|205732.9|205852.4|205727.4|2
1731473880000|2024-11-13 04:58:00|205863.3|205738.3|205854.5|205729.5|205863.3|205738.3|205853.9|205728.9|5
1731473890000|2024-11-13 04:58:10|205861.3|205736.3|205859.2|205734.2|205861.3|205736.3|205854.9|205729.9|6
1731473900000|2024-11-13 04:58:20|205858.7|205733.7|205857.3|205732.3|205865|205740|205851.6|205726.6|9
1731473910000|2024-11-13 04:58:30|205853.3|205728.3|205853.3|205728.3|205853.3|205728.3|205853.3|205728.3|1
1731473920000|2024-11-13 04:58:40|205857.2|205732.2|205857.2|205732.2|205857.2|205732.2|205857.2|205732.2|1
1731473930000|2024-11-13 04:58:50|205858.9|205733.9|205859.3|205734.3|205859.9|205734.9|205854.4|205729.4|5
1731473950000|2024-11-13 04:59:10|205858.1|205733.1|205861.2|205736.2|205867.4|205742.4|205858.1|205733.1|5
1731473960000|2024-11-13 04:59:20|205869.3|205744.3|205869.3|205744.3|205869.3|205744.3|205861.3|205736.3|5
1731473970000|2024-11-13 04:59:30|205863.1|205738.1|205863.1|205738.1|205863.1|205738.1|205863.1|205738.1|1
1731473980000|2024-11-13 04:59:40|205869.4|205744.4|205860.7|205735.7|205869.4|205744.4|205857.8|205732.8|9
1731474000000|2024-11-13 05:00:00|205868.4|205743.4|205861.4|205736.4|205870.5|205745.5|205859.5|205734.5|12
1731474010000|2024-11-13 05:00:10|205871.3|205746.3|205867.2|205742.2|205879.8|205754.8|205862.1|205737.1|14
1731474020000|2024-11-13 05:00:20|205863.2|205738.2|205864.4|205739.4|205871.3|205746.3|205863.2|205738.2|3
1731474030000|2024-11-13 05:00:30|205868.4|205743.4|205869.3|205744.3|205876.1|205751.1|205866.5|205741.5|6
1731474040000|2024-11-13 05:00:40|205876.2|205751.2|205868.7|205743.7|205876.2|205751.2|205868.2|205743.2|7
1731474050000|2024-11-13 05:00:50|205876.1|205751.1|205868.8|205743.8|205876.1|205751.1|205868.8|205743.8|4
1731474060000|2024-11-13 05:01:00|205865.1|205740.1|205871.6|205746.6|205871.6|205746.6|205861.9|205736.9|15
1731474070000|2024-11-13 05:01:10|205864.7|205739.7|205867.3|205742.3|205872.4|205747.4|205864.3|205739.3|9
1731474080000|2024-11-13 05:01:20|205869.3|205744.3|205873.6|205748.6|205873.6|205748.6|205863.6|205738.6|9
1731474090000|2024-11-13 05:01:30|205866.2|205741.2|205890.3|205765.3|205890.3|205765.3|205866.2|205741.2|13
1731474100000|2024-11-13 05:01:40|205890.9|205765.9|205890.9|205765.9|205890.9|205765.9|205890.9|205765.9|1
1731474110000|2024-11-13 05:01:50|205887|205762|205887|205762|205887|205762|205887|205762|1
1731474120000|2024-11-13 05:02:00|205887.4|205762.4|205894.2|205769.2|205894.2|205769.2|205886.8|205761.8|9
1731474130000|2024-11-13 05:02:10|205888.6|205763.6|205889.7|205764.7|205889.7|205764.7|205887.5|205762.5|3
1731474150000|2024-11-13 05:02:30|205887.5|205762.5|205888.6|205763.6|205890.1|205765.1|205887.5|205762.5|3
1731474160000|2024-11-13 05:02:40|205887.5|205762.5|205887.6|205762.6|205887.6|205762.6|205887.5|205762.5|2
1731474170000|2024-11-13 05:02:50|205888.4|205763.4|205888.5|205763.5|205888.5|205763.5|205887.3|205762.3|3
1731474180000|2024-11-13 05:03:00|205888.3|205763.3|205886.3|205761.3|205893.3|205768.3|205885.9|205760.9|8
1731474190000|2024-11-13 05:03:10|205888.7|205763.7|205888.7|205763.7|205888.7|205763.7|205888.7|205763.7|1
1731474200000|2024-11-13 05:03:20|205886.3|205761.3|205885.9|205760.9|205892.2|205767.2|205881.5|205756.5|6
1731474220000|2024-11-13 05:03:40|205881.4|205756.4|205886.9|205761.9|205886.9|205761.9|205881.4|205756.4|4
1731474230000|2024-11-13 05:03:50|205881.4|205756.4|205878.4|205753.4|205881.4|205756.4|205878.4|205753.4|2
1731474240000|2024-11-13 05:04:00|205878.5|205753.5|205881.7|205756.7|205887.1|205762.1|205878.5|205753.5|4
1731474250000|2024-11-13 05:04:10|205877.5|205752.5|205882.5|205757.5|205882.5|205757.5|205874.5|205749.5|5
1731474260000|2024-11-13 05:04:20|205881|205756|205881.3|205756.3|205885.1|205760.1|205879.8|205754.8|4
1731474290000|2024-11-13 05:04:50|205884|205759|205884|205759|205884|205759|205884|205759|1
1731474310000|2024-11-13 05:05:10|205876.6|205751.6|205880.4|205755.4|205882.4|205757.4|205875.9|205750.9|5
1731474320000|2024-11-13 05:05:20|205875.6|205750.6|205877.4|205752.4|205877.4|205752.4|205871.9|205746.9|4
1731474340000|2024-11-13 05:05:40|205867.2|205742.2|205854.7|205729.7|205867.2|205742.2|205853.8|205728.8|4
1731474350000|2024-11-13 05:05:50|205863.1|205738.1|205871.6|205746.6|205871.6|205746.6|205856.1|205731.1|11
1731474360000|2024-11-13 05:06:00|205861.6|205736.6|205872.3|205747.3|205872.3|205747.3|205861.3|205736.3|4
1731474370000|2024-11-13 05:06:10|205865.1|205740.1|205871.1|205746.1|205871.1|205746.1|205865.1|205740.1|2
1731474390000|2024-11-13 05:06:30|205867.1|205742.1|205872.4|205747.4|205872.4|205747.4|205867.1|205742.1|2
1731474400000|2024-11-13 05:06:40|205864.1|205739.1|205873.7|205748.7|205873.7|205748.7|205864.1|205739.1|6
1731474410000|2024-11-13 05:06:50|205863.9|205738.9|205872.9|205747.9|205872.9|205747.9|205863.9|205738.9|4
1731474420000|2024-11-13 05:07:00|205863.9|205738.9|205873|205748|205873|205748|205863.9|205738.9|8
1731474430000|2024-11-13 05:07:10|205863.9|205738.9|205873.9|205748.9|205873.9|205748.9|205863.9|205738.9|6
1731474440000|2024-11-13 05:07:20|205863.9|205738.9|205873.1|205748.1|205873.1|205748.1|205863.9|205738.9|2
1731474450000|2024-11-13 05:07:30|205863.9|205738.9|205872.2|205747.2|205872.2|205747.2|205863.9|205738.9|2
1731474480000|2024-11-13 05:08:00|205864.6|205739.6|205873.2|205748.2|205873.2|205748.2|205864.6|205739.6|2
1731474490000|2024-11-13 05:08:10|205864|205739|205872.6|205747.6|205872.6|205747.6|205864|205739|2
1731474510000|2024-11-13 05:08:30|205855.9|205730.9|205848.3|205723.3|205855.9|205730.9|205832.5|205707.5|9
1731474520000|2024-11-13 05:08:40|205842.6|205717.6|205848.3|205723.3|205848.3|205723.3|205842.6|205717.6|2
1731474540000|2024-11-13 05:09:00|205850.4|205725.4|205844.9|205719.9|205850.4|205725.4|205843.6|205718.6|3
1731474560000|2024-11-13 05:09:20|205838.6|205713.6|205840|205715|205849.5|205724.5|205838.6|205713.6|5
1731474570000|2024-11-13 05:09:30|205844.2|205719.2|205841.7|205716.7|205846.8|205721.8|205839.7|205714.7|9
1731474580000|2024-11-13 05:09:40|205846.2|205721.2|205849.1|205724.1|205854.5|205729.5|205840.2|205715.2|12
1731474590000|2024-11-13 05:09:50|205850.1|205725.1|205872.5|205747.5|205872.5|205747.5|205850.1|205725.1|3
1731474610000|2024-11-13 05:10:10|205875.6|205750.6|205881.2|205756.2|205890.7|205765.7|205875.6|205750.6|5
1731474620000|2024-11-13 05:10:20|205886.9|205761.9|205882.6|205757.6|205886.9|205761.9|205882.6|205757.6|2
1731474630000|2024-11-13 05:10:30|205886.6|205761.6|205885.4|205760.4|205891.2|205766.2|205883.9|205758.9|10
1731474640000|2024-11-13 05:10:40|205885|205760|205885|205760|205885|205760|205885|205760|1
1731474650000|2024-11-13 05:10:50|205887.4|205762.4|205886.1|205761.1|205887.4|205762.4|205886.1|205761.1|2
1731474660000|2024-11-13 05:11:00|205890|205765|205880.4|205830.4|205897.3|205835.3|205880.4|205759.9|13
1731474670000|2024-11-13 05:11:10|205880.6|205830.6|205913.3|205788.3|205913.3|205830.6|205877.6|205788.3|3
1731474680000|2024-11-13 05:11:20|205912.3|205787.3|205912.3|205787.3|205912.3|205787.3|205912.3|205787.3|1
1731474690000|2024-11-13 05:11:30|205914.7|205789.7|205914.8|205789.8|205914.8|205789.8|205914.7|205789.7|2
1731474720000|2024-11-13 05:12:00|205907.5|205782.5|205907.5|205782.5|205907.5|205782.5|205907.5|205782.5|1
1731474740000|2024-11-13 05:12:20|205914.7|205789.7|205914.7|205789.7|205914.7|205789.7|205914.7|205789.7|1
1731474760000|2024-11-13 05:12:40|205917.4|205792.4|205915.8|205790.8|205918.9|205793.9|205915.8|205790.8|4
1731474770000|2024-11-13 05:12:50|205916.9|205791.9|205916.9|205791.9|205916.9|205791.9|205916.9|205791.9|1
1731474780000|2024-11-13 05:13:00|205918.4|205793.4|205916.9|205791.9|205918.4|205793.4|205916.9|205791.9|2
1731474790000|2024-11-13 05:13:10|205919.6|205794.6|205918|205793|205919.6|205794.6|205915|205790|5
1731474800000|2024-11-13 05:13:20|205919.8|205794.8|205918.7|205793.7|205922.3|205797.3|205918.7|205793.7|3
1731474810000|2024-11-13 05:13:30|205921.1|205796.1|205921|205796|205921.1|205796.1|205918.2|205793.2|3
1731474820000|2024-11-13 05:13:40|205917.1|205792.1|205917.1|205792.1|205917.1|205792.1|205917.1|205792.1|1
1731474840000|2024-11-13 05:14:00|205920.4|205795.4|205920.4|205795.4|205920.4|205795.4|205920.4|205795.4|1
1731474850000|2024-11-13 05:14:10|205917.3|205792.3|205916|205791|205920.1|205795.1|205912.2|205787.2|7
1731474860000|2024-11-13 05:14:20|205921.5|205796.5|205913.5|205788.5|205922.3|205797.3|205913.5|205788.5|13
1731474870000|2024-11-13 05:14:30|205916.1|205791.1|205916.1|205791.1|205916.1|205791.1|205916.1|205791.1|1
1731474900000|2024-11-13 05:15:00|205909.5|205784.5|205913.1|205788.1|205915.9|205790.9|205909.5|205784.5|3
1731474910000|2024-11-13 05:15:10|205912.1|205787.1|205912.1|205787.1|205912.1|205787.1|205912.1|205787.1|1
1731474940000|2024-11-13 05:15:40|205907.5|205782.5|205907.5|205782.5|205907.5|205782.5|205907.5|205782.5|1
1731474950000|2024-11-13 05:15:50|205916|205780|205916|205780|205916|205780|205916|205780|1
1731474960000|2024-11-13 05:16:00|205907.5|205782.5|205895.6|205770.6|205914.5|205789.5|205890|205765|15
1731474970000|2024-11-13 05:16:10|205892.2|205767.2|205900.3|205775.3|205901.9|205776.9|205892.2|205767.2|18
1731474980000|2024-11-13 05:16:20|205898.1|205773.1|205882.4|205832.4|205910.5|205832.4|205882.4|205769|8
1731474990000|2024-11-13 05:16:30|205885.4|205835.4|205916.9|205791.9|205916.9|205836.9|205878.8|205791.9|6
1731475000000|2024-11-13 05:16:40|205919.8|205794.8|205921.8|205796.8|205921.8|205796.8|205919.8|205794.8|2
1731475010000|2024-11-13 05:16:50|205918.7|205793.7|205921.1|205796.1|205921.1|205796.1|205918.7|205793.7|2
1731475020000|2024-11-13 05:17:00|205915.7|205790.7|205919.9|205794.9|205923|205798|205912.2|205787.2|11
1731475030000|2024-11-13 05:17:10|205922.9|205797.9|205926.2|205801.2|205927.4|205802.4|205919.4|205794.4|11
1731475040000|2024-11-13 05:17:20|205923.4|205798.4|205926.5|205801.5|205926.6|205801.6|205923.4|205798.4|10
1731475050000|2024-11-13 05:17:30|205923.7|205798.7|205892.9|205842.9|205926.6|205842.9|205888.7|205798.7|14
1731475060000|2024-11-13 05:17:40|205889|205839|205893.7|205843.7|205894.2|205844.2|205889|205839|13
1731475070000|2024-11-13 05:17:50|205889.8|205839.8|205893.3|205843.3|205893.3|205843.3|205889.8|205839.8|6
1731475080000|2024-11-13 05:18:00|205892.3|205842.3|205971.5|205846.5|205973.5|205848.5|205889.1|205839.1|11
1731475090000|2024-11-13 05:18:10|205972.9|205847.9|205975|205850|205975|205850|205971.4|205846.4|3
1731475120000|2024-11-13 05:18:40|205971|205846|205971|205846|205971|205846|205971|205846|1
1731475130000|2024-11-13 05:18:50|205970.2|205845.2|205973.9|205848.9|205973.9|205848.9|205970.2|205845.2|2
1731475170000|2024-11-13 05:19:30|205968.5|205843.5|205968.7|205843.7|205985|205843.7|205968.5|205836|3
1731475180000|2024-11-13 05:19:40|205971.9|205846.9|205968.4|205843.4|205971.9|205846.9|205968.4|205843.4|2
1731475190000|2024-11-13 05:19:50|205970.1|205845.1|205967.8|205842.8|205971|205846|205967.8|205842.8|3
1731475200000|2024-11-13 05:20:00|205963.8|205838.8|205971.9|205846.9|205973.3|205848.3|205963.6|205838.6|8
1731475210000|2024-11-13 05:20:10|205972.4|205847.4|205972.4|205847.4|205972.4|205847.4|205972.4|205847.4|1
1731475230000|2024-11-13 05:20:30|205968|205843|205968|205843|205968|205843|205968|205843|1
1731475240000|2024-11-13 05:20:40|205972|205847|205972.2|205847.2|205972.2|205847.2|205968.8|205843.8|4
1731475250000|2024-11-13 05:20:50|205967.8|205842.8|205971.3|205846.3|205975.2|205850.2|205967.8|205842.8|4
1731475260000|2024-11-13 05:21:00|205967.1|205842.1|205967.1|205842.1|205967.1|205842.1|205967.1|205842.1|1
1731475270000|2024-11-13 05:21:10|205970.5|205845.5|205978.3|205853.3|205978.3|205853.3|205964.9|205839.9|11
1731475280000|2024-11-13 05:21:20|205974|205849|205964.9|205914.9|205974|205915.7|205964.8|205849|4
1731475290000|2024-11-13 05:21:30|205961.9|205911.9|205998.4|205873.4|205998.4|205911.9|205961.9|205873.4|2
1731475310000|2024-11-13 05:21:50|205994.9|205869.9|206001.3|205876.3|206001.3|205876.3|205994.9|205869.9|3
1731475320000|2024-11-13 05:22:00|205999.1|205874.1|206001.3|205876.3|206001.3|205876.3|205999.1|205874.1|2
1731475340000|2024-11-13 05:22:20|205994|205869|205995.6|205870.6|205997.9|205872.9|205994|205869|3
1731475350000|2024-11-13 05:22:30|205999|205874|205998|205873|206000.5|205875.5|205998|205873|3
1731475360000|2024-11-13 05:22:40|206000.5|205875.5|206000.5|205875.5|206000.5|205875.5|206000.5|205875.5|1
1731475370000|2024-11-13 05:22:50|205998|205873|205999.8|205874.8|206000.5|205875.5|205997.4|205872.4|4
1731475420000|2024-11-13 05:23:40|205994|205869|205994|205869|205994|205869|205994|205869|1
1731475430000|2024-11-13 05:23:50|205992.5|205867.5|205965.4|205840.4|205992.5|205867.5|205960.7|205835.7|11
1731475450000|2024-11-13 05:24:10|205969.1|205844.1|205973.7|205848.7|205976.7|205851.7|205969.1|205844.1|5
1731475470000|2024-11-13 05:24:30|205975.8|205850.8|205973.7|205848.7|205975.8|205850.8|205973.7|205848.7|2
1731475490000|2024-11-13 05:24:50|205970|205845|205976|205851|205979.9|205854.9|205970|205845|12
1731475500000|2024-11-13 05:25:00|205977.7|205852.7|205974|205849|205977.8|205852.8|205970|205845|8
1731475510000|2024-11-13 05:25:10|205968.4|205843.4|205973.6|205848.6|205974.4|205849.4|205967.1|205842.1|8
1731475540000|2024-11-13 05:25:40|205962.5|205837.5|205968.1|205843.1|205968.1|205843.1|205962.5|205837.5|2
1731475550000|2024-11-13 05:25:50|205962.9|205837.9|205962.9|205837.9|205962.9|205837.9|205962.9|205837.9|1
1731475560000|2024-11-13 05:26:00|205968|205843|205931.7|205806.7|205968|205843|205928.3|205803.3|10
1731475570000|2024-11-13 05:26:10|205936|205811|205936|205811|205936|205811|205936|205811|1
1731475580000|2024-11-13 05:26:20|205936.4|205811.4|205936.9|205811.9|205942.5|205817.5|205936.4|205811.4|6
1731475590000|2024-11-13 05:26:30|205936.3|205811.3|205937.2|205812.2|205938.1|205813.1|205936.3|205811.3|5
1731475600000|2024-11-13 05:26:40|205935.6|205810.6|205940.7|205815.7|205942.9|205817.9|205935.6|205810.6|12
1731475610000|2024-11-13 05:26:50|205941.9|205816.9|205940.4|205815.4|205941.9|205816.9|205940.4|205815.4|3
1731475620000|2024-11-13 05:27:00|205942|205817|205945.8|205820.8|205950.8|205825.8|205942|205817|8
1731475630000|2024-11-13 05:27:10|205941.8|205816.8|205950.1|205825.1|205958.1|205833.1|205941.8|205816.8|9
1731475640000|2024-11-13 05:27:20|205951.4|205826.4|206015.1|205890.1|206017.9|205916.2|205951.4|205826.4|10
1731475650000|2024-11-13 05:27:30|206008.1|205883.1|206012.3|205887.3|206014.1|205889.1|206003.5|205878.5|9
1731475660000|2024-11-13 05:27:40|206006.4|205881.4|206010.9|205885.9|206014|205889|206004|205879|5
1731475670000|2024-11-13 05:27:50|206004|205879|206005.5|205880.5|206011.7|205886.7|205998.1|205873.1|13
1731475680000|2024-11-13 05:28:00|206005|205880|205999.6|205874.6|206005|205880|205993.9|205868.9|8
1731475690000|2024-11-13 05:28:10|206000.6|205875.6|205995.9|205870.9|206005.4|205880.4|205995.1|205870.1|6
1731475710000|2024-11-13 05:28:30|205988.4|205863.4|205991.7|205866.7|205993.4|205868.4|205981.1|205856.1|6
1731475720000|2024-11-13 05:28:40|205995.2|205870.2|205996.4|205871.4|205996.4|205871.4|205995.2|205870.2|2
1731475730000|2024-11-13 05:28:50|205994.3|205869.3|205997.8|205872.8|205998.4|205873.4|205990.9|205865.9|4
1731475740000|2024-11-13 05:29:00|206000.8|205875.8|205997.8|205872.8|206000.8|205875.8|205997.8|205872.8|2
1731475770000|2024-11-13 05:29:30|205991.5|205866.5|205993.1|205868.1|205998.6|205873.6|205991.5|205866.5|11
1731475780000|2024-11-13 05:29:40|205996.3|205871.3|205996.6|205871.6|206000.4|205875.4|205985.9|205860.9|13
1731475790000|2024-11-13 05:29:50|206006.4|205881.4|206005.6|205880.6|206006.4|205881.4|206002.8|205877.8|3
1731475800000|2024-11-13 05:30:00|206004.4|205879.4|206009.3|205884.3|206016.7|205891.7|206004.4|205879.4|22
1731475810000|2024-11-13 05:30:10|206005.4|205880.4|206012.6|205887.6|206014.6|205889.6|206004.7|205879.7|10
1731475820000|2024-11-13 05:30:20|206008.7|205883.7|206012.5|205887.5|206015.5|205890.5|206008.5|205883.5|17
1731475830000|2024-11-13 05:30:30|206009.5|205884.5|206008.9|205883.9|206011.2|205886.2|206007.4|205882.4|5
1731475840000|2024-11-13 05:30:40|206011.5|205886.5|206007.4|205882.4|206011.5|205886.5|206007.4|205882.4|3
1731475850000|2024-11-13 05:30:50|206008.4|205883.4|206007.2|205882.2|206008.4|205883.4|206007.2|205882.2|2
1731475860000|2024-11-13 05:31:00|206008.1|205883.1|206006.6|205881.6|206016.1|205891.1|206006.6|205881.6|5
1731475870000|2024-11-13 05:31:10|206010.2|205885.2|206008.6|205883.6|206011|205886|206005.6|205880.6|5
1731475900000|2024-11-13 05:31:40|206010.8|205885.8|206008.3|205883.3|206010.8|205885.8|206008.3|205883.3|2
1731475910000|2024-11-13 05:31:50|206011.9|205886.9|206016.4|205891.4|206016.6|205891.6|206009.1|205884.1|6
1731475920000|2024-11-13 05:32:00|206013.2|205888.2|206011.7|205886.7|206016.5|205891.5|206010|205885|10
1731475940000|2024-11-13 05:32:20|206014.5|205889.5|206012.1|205887.1|206016.6|205891.6|206012.1|205887.1|4
1731475950000|2024-11-13 05:32:30|206021.7|205896.7|206010.2|205885.2|206021.7|205896.7|205995.8|205870.8|5
1731475960000|2024-11-13 05:32:40|206011.7|205886.7|206017.8|205892.8|206022.8|205897.8|206010.7|205885.7|10
1731475970000|2024-11-13 05:32:50|206020.9|205895.9|206029.3|205904.3|206032.5|205907.5|206020.9|205895.9|7
1731475980000|2024-11-13 05:33:00|206025.7|205900.7|206025.4|205900.4|206029.3|205904.3|206025.4|205900.4|4
1731475990000|2024-11-13 05:33:10|206028.9|205903.9|206035.8|205910.8|206035.8|205910.8|206023.2|205898.2|5
1731476000000|2024-11-13 05:33:20|206030.3|205905.3|206043.3|205918.3|206048.8|205923.8|206030.3|205905.3|11
1731476010000|2024-11-13 05:33:30|206048.8|205923.8|206053.9|205928.9|206055.6|205930.6|206045.7|205920.7|7
1731476020000|2024-11-13 05:33:40|206046.3|205921.3|206053.2|205928.2|206053.2|205928.2|206046.3|205921.3|2
1731476030000|2024-11-13 05:33:50|206052.6|205927.6|206074.9|205949.9|206084.2|205959.2|206052.6|205927.6|6
1731476040000|2024-11-13 05:34:00|206073.3|205948.3|206077.9|205952.9|206079.1|205954.1|206058|205933|12
1731476050000|2024-11-13 05:34:10|206075.4|205950.4|206075.5|205950.5|206075.5|205950.5|206075.4|205950.4|2
1731476060000|2024-11-13 05:34:20|206074|205949|206075|205950|206081.7|205956.7|206068.4|205943.4|12
1731476070000|2024-11-13 05:34:30|206066.4|205941.4|206045.7|205920.7|206073.3|205948.3|206045.7|205920.7|6
1731476080000|2024-11-13 05:34:40|206049.5|205924.5|206052.8|205927.8|206053.2|205928.2|206043.2|205918.2|13
1731476090000|2024-11-13 05:34:50|206047|205922|206045.2|205920.2|206047|205922|206045.2|205920.2|4
1731476100000|2024-11-13 05:35:00|206047|205922|206009.2|205884.2|206047|205922|205964.9|205877|17
1731476110000|2024-11-13 05:35:10|206016.4|205891.4|206016.4|205891.4|206016.4|205891.4|206006.9|205881.9|15
1731476120000|2024-11-13 05:35:20|206016.6|205891.6|206016.6|205891.6|206019.9|205894.9|206006.4|205881.4|14
1731476130000|2024-11-13 05:35:30|206009.7|205884.7|206017.9|205892.9|206030.4|205905.4|206009.7|205884.7|9
1731476140000|2024-11-13 05:35:40|206021.6|205896.6|206022.4|205897.4|206022.4|205897.4|206010.3|205885.3|8
1731476150000|2024-11-13 05:35:50|206010.4|205885.4|206018.4|205893.4|206023.9|205898.9|206009.6|205884.6|13
1731476160000|2024-11-13 05:36:00|206019.8|205894.8|206025.8|205900.8|206027.3|205902.3|206010.9|205885.9|19
1731476170000|2024-11-13 05:36:10|206022.2|205897.2|206028.6|205903.6|206028.6|205903.6|206011.9|205886.9|12
1731476180000|2024-11-13 05:36:20|206028.5|205903.5|206030|205905|206030.2|205905.2|206022.4|205897.4|12
1731476190000|2024-11-13 05:36:30|206030.1|205905.1|206038.9|205913.9|206039.9|205914.9|206030.1|205905.1|9
1731476210000|2024-11-13 05:36:50|206038.7|205913.7|206040.1|205915.1|206040.1|205915.1|206033.2|205908.2|4
1731476220000|2024-11-13 05:37:00|206040.3|205915.3|206036.4|205911.4|206040.3|205915.3|206031.9|205906.9|15
1731476230000|2024-11-13 05:37:10|206031.9|205906.9|206036.8|205911.8|206036.8|205911.8|206031.9|205906.9|4
1731476240000|2024-11-13 05:37:20|206031.9|205906.9|206043.5|205918.5|206043.5|205918.5|206031.9|205906.9|7
1731476250000|2024-11-13 05:37:30|206037.4|205912.4|206034.5|205909.5|206045.1|205920.1|206034.5|205909.5|9
1731476260000|2024-11-13 05:37:40|206040|205915|206036.2|205911.2|206040|205915|206036.2|205911.2|7
1731476270000|2024-11-13 05:37:50|206039.9|205914.9|206036|205911|206039.9|205914.9|206035.3|205910.3|6
1731476280000|2024-11-13 05:38:00|206032.5|205907.5|206035.3|205910.3|206037.9|205912.9|206032.5|205907.5|4
1731476290000|2024-11-13 05:38:10|206042|205917|206035.5|205910.5|206042|205917|206034.8|205909.8|8
1731476300000|2024-11-13 05:38:20|206031.9|205906.9|206034.8|205909.8|206034.8|205909.8|206031.4|205906.4|4
1731476310000|2024-11-13 05:38:30|206033.9|205908.9|206031.9|205906.9|206033.9|205908.9|206031.9|205906.9|2
1731476320000|2024-11-13 05:38:40|206036.5|205911.5|206038.5|205913.5|206038.5|205913.5|206036.5|205911.5|2
1731476330000|2024-11-13 05:38:50|206039.4|205914.4|206031.2|205906.2|206039.4|205914.4|206026.3|205901.3|20
1731476340000|2024-11-13 05:39:00|206030.6|205905.6|206029|205904|206032.5|205907.5|206028.1|205903.1|7
1731476350000|2024-11-13 05:39:10|206028.3|205903.3|206032.5|205907.5|206032.8|205907.8|206028.3|205903.3|6
1731476360000|2024-11-13 05:39:20|206031.2|205906.2|206031.2|205906.2|206032.5|205907.5|206031.2|205906.2|5
1731476370000|2024-11-13 05:39:30|206023.4|205898.4|206012.1|205887.1|206023.4|205898.4|206006.2|205881.2|6
1731476390000|2024-11-13 05:39:50|206010.8|205885.8|206016|205891|206016.7|205891.7|206010.8|205885.8|5
1731476400000|2024-11-13 05:40:00|206017.2|205892.2|206021.8|205896.8|206026.4|205901.4|206015.8|205890.8|8
1731476410000|2024-11-13 05:40:10|206023.9|205898.9|206019.7|205894.7|206023.9|205898.9|206017.1|205892.1|7
1731476420000|2024-11-13 05:40:20|206013|205888|206016.5|205891.5|206021.4|205896.4|206009.9|205884.9|6
1731476430000|2024-11-13 05:40:30|206016.7|205891.7|206018.4|205893.4|206018.4|205893.4|206009.5|205884.5|7
1731476440000|2024-11-13 05:40:40|206013.9|205888.9|206013.9|205888.9|206013.9|205888.9|206013.9|205888.9|1
1731476450000|2024-11-13 05:40:50|206017.9|205892.9|206014.4|205889.4|206017.9|205892.9|206010.1|205885.1|10
1731476460000|2024-11-13 05:41:00|206008.9|205883.9|206015.9|205890.9|206020.9|205895.9|206008.7|205883.7|15
1731476470000|2024-11-13 05:41:10|206016.2|205891.2|206017.8|205892.8|206017.8|205892.8|206010.5|205885.5|8
1731476480000|2024-11-13 05:41:20|206014.6|205889.6|206018.4|205893.4|206019.3|205894.3|206014.6|205889.6|4
1731476490000|2024-11-13 05:41:30|206013.5|205888.5|206013.5|205888.5|206013.5|205888.5|206013.5|205888.5|1
1731476510000|2024-11-13 05:41:50|206017.1|205892.1|206005.5|205880.5|206017.1|205892.1|206005.5|205880.5|6
1731476520000|2024-11-13 05:42:00|206008.9|205883.9|206013.9|205888.9|206017.1|205892.1|206008.9|205883.9|5
1731476530000|2024-11-13 05:42:10|206014.5|205889.5|206010.9|205885.9|206019.8|205894.8|206010.9|205885.9|5
1731476540000|2024-11-13 05:42:20|206011.9|205886.9|206011.9|205886.9|206011.9|205886.9|206011.9|205886.9|1
1731476550000|2024-11-13 05:42:30|206010.3|205885.3|206008.8|205883.8|206020.1|205895.1|206006.4|205881.4|12
1731476560000|2024-11-13 05:42:40|206013.8|205888.8|206017.3|205892.3|206017.5|205892.5|206012.3|205887.3|5
1731476570000|2024-11-13 05:42:50|206016.6|205891.6|206011.8|205886.8|206016.6|205891.6|206011.8|205886.8|2
1731476580000|2024-11-13 05:43:00|206015.2|205890.2|206017.7|205892.7|206020.8|205895.8|206012.7|205887.7|7
1731476590000|2024-11-13 05:43:10|206012.9|205887.9|206011.9|205886.9|206013.4|205888.4|206008.9|205883.9|5
1731476600000|2024-11-13 05:43:20|206008.7|205883.7|206008.7|205883.7|206008.7|205883.7|206008.7|205883.7|1
1731476610000|2024-11-13 05:43:30|206013.1|205888.1|206013.1|205888.1|206013.1|205888.1|206013.1|205888.1|1
1731476620000|2024-11-13 05:43:40|206014.9|205889.9|206011.9|205886.9|206021.1|205896.1|206011.9|205886.9|7
1731476630000|2024-11-13 05:43:50|206015.1|205890.1|206012.3|205887.3|206015.1|205890.1|206007.4|205882.4|7
1731476640000|2024-11-13 05:44:00|206013.7|205888.7|206016.1|205891.1|206017.3|205892.3|206008.5|205883.5|7
1731476650000|2024-11-13 05:44:10|206018.4|205893.4|206016.1|205891.1|206018.4|205893.4|206012.4|205887.4|4
1731476660000|2024-11-13 05:44:20|206016.8|205891.8|206013.4|205888.4|206016.8|205891.8|206008.3|205883.3|5
1731476670000|2024-11-13 05:44:30|206009.1|205884.1|206013.3|205888.3|206013.3|205888.3|206008.4|205883.4|3
1731476690000|2024-11-13 05:44:50|206013.5|205888.5|206013.5|205888.5|206013.5|205888.5|206013.5|205888.5|1
1731476700000|2024-11-13 05:45:00|206014.5|205889.5|206014.5|205889.5|206014.5|205889.5|206014.5|205889.5|1
1731476710000|2024-11-13 05:45:10|206013|205888|206013.4|205888.4|206014.3|205889.3|206010.2|205885.2|5
1731476720000|2024-11-13 05:45:20|206010.2|205885.2|206009.5|205884.5|206012.7|205887.7|206006.9|205881.9|6
1731476730000|2024-11-13 05:45:30|206008.9|205883.9|206010.3|205885.3|206014.2|205889.2|206008.2|205883.2|7
1731476740000|2024-11-13 05:45:40|206014.2|205889.2|206016|205891|206017.2|205892.2|206009.8|205884.8|7
1731476750000|2024-11-13 05:45:50|206009.9|205884.9|206010.3|205885.3|206016.3|205891.3|206009.8|205884.8|13
1731476760000|2024-11-13 05:46:00|206016.3|205891.3|206013.1|205888.1|206019.4|205894.4|206011.3|205886.3|7
1731476780000|2024-11-13 05:46:20|206009|205884|206008.9|205883.9|206009|205884|206008.9|205883.9|2
1731476790000|2024-11-13 05:46:30|206009|205884|205972.1|205847.1|206009|205884|205966|205841|11
1731476800000|2024-11-13 05:46:40|205971.1|205846.1|205969.9|205844.9|205972|205847|205964.8|205839.8|11
1731476810000|2024-11-13 05:46:50|205969.5|205844.5|205980.1|205855.1|205980.1|205855.1|205965.4|205840.4|11
1731476820000|2024-11-13 05:47:00|205980.3|205855.3|205978.3|205853.3|205980.3|205855.3|205973.2|205848.2|5
1731476830000|2024-11-13 05:47:10|205972.3|205847.3|205969.4|205844.4|205972.3|205847.3|205965.7|205840.7|11
1731476840000|2024-11-13 05:47:20|205974.6|205849.6|205974.6|205849.6|205974.6|205849.6|205974.6|205849.6|1
1731476850000|2024-11-13 05:47:30|205969.6|205844.6|205969.3|205844.3|205969.6|205844.6|205964.6|205839.6|4
1731476860000|2024-11-13 05:47:40|205969.1|205844.1|205969.1|205844.1|205969.1|205844.1|205969.1|205844.1|1
1731476870000|2024-11-13 05:47:50|205976.1|205851.1|205974.4|205849.4|205977.3|205852.3|205969.4|205844.4|4
1731476880000|2024-11-13 05:48:00|205980.4|205855.4|205973.3|205848.3|205980.4|205855.4|205963.3|205838.3|15
1731476890000|2024-11-13 05:48:10|205964.7|205839.7|205972.8|205847.8|205972.8|205847.8|205964.7|205839.7|15
1731476900000|2024-11-13 05:48:20|205966.6|205841.6|205969.7|205844.7|205969.7|205844.7|205964.6|205839.6|6
1731476910000|2024-11-13 05:48:30|205970.4|205845.4|205968.3|205843.3|205975|205850|205966.8|205841.8|12
1731476920000|2024-11-13 05:48:40|205973.2|205848.2|205966.2|205841.2|205973.2|205848.2|205963.6|205838.6|9
1731476930000|2024-11-13 05:48:50|205970.4|205845.4|205968.4|205843.4|205974.4|205849.4|205964.7|205839.7|5
1731476940000|2024-11-13 05:49:00|205968.7|205843.7|205971.9|205846.9|205972.1|205847.1|205963.7|205838.7|8
1731476950000|2024-11-13 05:49:10|205972|205847|205974.6|205849.6|205974.6|205849.6|205964|205839|10
1731476960000|2024-11-13 05:49:20|205974.1|205849.1|205971.9|205846.9|205977.8|205852.8|205963.9|205838.9|17
1731476970000|2024-11-13 05:49:30|205971.8|205846.8|205968.7|205843.7|205971.8|205846.8|205964.5|205839.5|5
1731476980000|2024-11-13 05:49:40|205964.5|205839.5|205970|205845|205970|205845|205964.5|205839.5|5
1731476990000|2024-11-13 05:49:50|205971.7|205846.7|205965.8|205840.8|205975.3|205850.3|205965.8|205840.8|17
1731477000000|2024-11-13 05:50:00|205970.9|205845.9|205967.2|205842.2|205985.1|205860.1|205967|205842|24
1731477010000|2024-11-13 05:50:10|205967.5|205842.5|205972|205847|205977.2|205852.2|205967.5|205842.5|22
1731477020000|2024-11-13 05:50:20|205966.6|205841.6|205966.6|205841.6|205972|205847|205966.6|205841.6|3
1731477030000|2024-11-13 05:50:30|205972|205847|205972.1|205847.1|205972.1|205847.1|205966.1|205841.1|7
1731477050000|2024-11-13 05:50:50|205977.9|205852.9|205971.4|205846.4|205980.5|205855.5|205971.4|205846.4|3
1731477060000|2024-11-13 05:51:00|205980.8|205855.8|205983.7|205858.7|205983.7|205890.8|205932|205840.7|25
1731477070000|2024-11-13 05:51:10|205984.2|205859.2|205989|205864|205992.3|205867.3|205978.9|205853.9|16
1731477100000|2024-11-13 05:51:40|205990.4|205865.4|205989.8|205864.8|205990.4|205865.4|205984|205859|3
1731477110000|2024-11-13 05:51:50|205989.3|205864.3|205989.6|205864.6|205990|205865|205982.9|205857.9|9
1731477120000|2024-11-13 05:52:00|205991.6|205866.6|205994.7|205869.7|205999.2|205874.2|205987.1|205862.1|13
1731477130000|2024-11-13 05:52:10|205996.6|205871.6|205994.5|205869.5|205998.7|205873.7|205986.5|205861.5|7
1731477140000|2024-11-13 05:52:20|205987.3|205862.3|205993.4|205868.4|205993.4|205868.4|205987.3|205862.3|2
1731477170000|2024-11-13 05:52:50|205993|205868|205920.8|205795.8|205993.5|205868.5|205915.7|205790.7|12
1731477180000|2024-11-13 05:53:00|205925.5|205800.5|205927.6|205802.6|205928.9|205803.9|205915.3|205790.3|20
1731477190000|2024-11-13 05:53:10|205922.9|205797.9|205923.4|205798.4|205928.1|205803.1|205916.6|205791.6|22
1731477200000|2024-11-13 05:53:20|205923.6|205798.6|205932.7|205807.7|205935.3|205810.3|205923.6|205798.6|15
1731477210000|2024-11-13 05:53:30|205932.9|205807.9|205934.1|205809.1|205935.4|205810.4|205926.4|205801.4|16
1731477220000|2024-11-13 05:53:40|205929.8|205804.8|205924.7|205799.7|205942.7|205817.7|205924.3|205799.3|23
1731477230000|2024-11-13 05:53:50|205928.3|205803.3|205927.8|205802.8|205933.2|205808.2|205925.1|205800.1|12
1731477240000|2024-11-13 05:54:00|205931.2|205806.2|205930.1|205805.1|205931.4|205806.4|205929.5|205804.5|5
1731477250000|2024-11-13 05:54:10|205931.5|205806.5|205930.1|205805.1|205931.5|205806.5|205930.1|205805.1|4
1731477260000|2024-11-13 05:54:20|205930.4|205805.4|205931|205806|205931|205806|205929.4|205804.4|4
1731477270000|2024-11-13 05:54:30|205930.2|205805.2|205930.2|205805.2|205941.3|205816.3|205930.2|205805.2|13
1731477280000|2024-11-13 05:54:40|205929|205804|205925.6|205800.6|205930|205805|205920.4|205795.4|22
1731477290000|2024-11-13 05:54:50|205926.5|205801.5|205928.6|205803.6|205930.3|205805.3|205924.4|205799.4|17
1731477300000|2024-11-13 05:55:00|205931.3|205806.3|205928.2|205803.2|205931.3|205806.3|205928.2|205803.2|9
1731477310000|2024-11-13 05:55:10|205930.6|205805.6|205928|205803|205935.5|205810.5|205927.7|205802.7|13
1731477320000|2024-11-13 05:55:20|205927.7|205802.7|205928.5|205803.5|205935.5|205810.5|205927.4|205802.4|11
1731477330000|2024-11-13 05:55:30|205927.4|205802.4|205932.7|205807.7|205933.3|205808.3|205927.4|205802.4|15
1731477340000|2024-11-13 05:55:40|205933.3|205808.3|205942.7|205817.7|205943.2|205818.2|205930.6|205805.6|16
1731477350000|2024-11-13 05:55:50|205949|205824|205954.7|205829.7|205956.8|205875.2|205917.1|205818.8|13
1731477360000|2024-11-13 05:56:00|205957.2|205832.2|205938.8|205888.8|205977.2|205891.9|205930.2|205832.2|16
1731477370000|2024-11-13 05:56:10|205935|205885|206010.6|205885.6|206010.6|205889.6|205933.9|205848.4|6
1731477380000|2024-11-13 05:56:20|206005|205880|206009.8|205884.8|206009.8|205884.8|206005|205880|9
1731477390000|2024-11-13 05:56:30|206006|205881|206019.1|205894.1|206019.1|205894.1|206006|205881|5
1731477400000|2024-11-13 05:56:40|206023|205898|206023|205898|206024.1|205899.1|206019.5|205894.5|6
1731477410000|2024-11-13 05:56:50|206017.3|205892.3|206020.3|205895.3|206020.3|205895.3|206012.1|205887.1|9
1731477420000|2024-11-13 05:57:00|206023.6|205898.6|206015|205890|206025.2|205900.2|206013.8|205888.8|12
1731477430000|2024-11-13 05:57:10|206018.7|205893.7|206014.5|205889.5|206022|205897|206014.4|205889.4|12
1731477440000|2024-11-13 05:57:20|206015.7|205890.7|206021.1|205896.1|206029.4|205904.4|206015.7|205890.7|12
1731477450000|2024-11-13 05:57:30|206019.4|205894.4|206025.7|205900.7|206026.3|205901.3|206015.8|205890.8|17
1731477460000|2024-11-13 05:57:40|206014.9|205889.9|206022.4|205897.4|206027.7|205902.7|206006.8|205881.8|34
1731477470000|2024-11-13 05:57:50|206020.7|205895.7|206024.1|205899.1|206025|205900|206009.9|205884.9|27
1731477480000|2024-11-13 05:58:00|206021.6|205896.6|206021.3|205896.3|206028.5|205903.5|206010.1|205885.1|34
1731477490000|2024-11-13 05:58:10|206020.6|205895.6|206021.7|205896.7|206023.4|205898.4|206010.3|205885.3|18
1731477500000|2024-11-13 05:58:20|206020.6|205895.6|206016.6|205891.6|206026|205901|206013.5|205888.5|32
1731477510000|2024-11-13 05:58:30|206016.5|205891.5|206019.9|205894.9|206025.5|205900.5|206011.5|205886.5|33
1731477520000|2024-11-13 05:58:40|206023.9|205898.9|206022.6|205897.6|206027.1|205902.1|206009.4|205884.4|30
1731477530000|2024-11-13 05:58:50|206019.4|205894.4|206037.6|205912.6|206040|205915|206017.9|205892.9|24
1731477540000|2024-11-13 05:59:00|206031.4|205906.4|206038.5|205913.5|206042|205917|206027.5|205902.5|33
1731477550000|2024-11-13 05:59:10|206033.5|205908.5|206040.4|205915.4|206045.9|205920.9|206033.5|205908.5|17
1731477560000|2024-11-13 05:59:20|206039.5|205914.5|206039.3|205914.3|206041|205916|206032.6|205907.6|14
1731477570000|2024-11-13 05:59:30|206033.8|205908.8|206039.9|205914.9|206040.4|205915.4|206033.8|205908.8|8
1731477580000|2024-11-13 05:59:40|206039.6|205914.6|206041.1|205916.1|206044.4|205919.4|206032.1|205907.1|16
1731477590000|2024-11-13 05:59:50|206039.5|205914.5|206040.3|205915.3|206041.8|205916.8|206035.3|205910.3|4
1731477600000|2024-11-13 06:00:00|206041.8|205916.8|206041.8|205916.8|206047.1|205922.1|206037.2|205912.2|11
1731477610000|2024-11-13 06:00:10|206044.3|205919.3|206042|205917|206044.3|205919.3|206042|205917|2
1731477620000|2024-11-13 06:00:20|206042.3|205917.3|206014|205889|206044.7|205919.7|205995.7|205870.7|22
1731477630000|2024-11-13 06:00:30|206008.9|205883.9|205976.3|205851.3|206019.3|205894.3|205975.3|205850.3|37
1731477640000|2024-11-13 06:00:40|205995|205870|205975.8|205850.8|205998.3|205873.3|205965.2|205840.2|31
1731477650000|2024-11-13 06:00:50|205979.7|205854.7|205978.1|205853.1|205982.3|205876.1|205926.1|205838.4|26
1731477660000|2024-11-13 06:01:00|205971.4|205846.4|205985|205860|205985|205860|205958.9|205833.9|37
1731477670000|2024-11-13 06:01:10|205975.9|205850.9|205980.8|205855.8|205985.6|205860.6|205966.9|205841.9|38
1731477680000|2024-11-13 06:01:20|205982|205857|205979.2|205854.2|205986.7|205861.7|205964.5|205839.5|40
1731477690000|2024-11-13 06:01:30|205977.4|205852.4|205985|205860|205991.2|205866.2|205970.5|205845.5|38
1731477700000|2024-11-13 06:01:40|205982.6|205857.6|205977.7|205852.7|205995.7|205870.7|205974.9|205849.9|36
1731477710000|2024-11-13 06:01:50|205987.1|205862.1|205990.4|205865.4|205992.4|205867.4|205977.7|205852.7|38
1731477720000|2024-11-13 06:02:00|205985.9|205860.9|205977.4|205852.4|205990.4|205865.4|205975.8|205850.8|37
1731477730000|2024-11-13 06:02:10|205981.9|205856.9|205978.2|205853.2|205985.2|205860.2|205974.6|205849.6|37
1731477740000|2024-11-13 06:02:20|205976|205851|205945.1|205820.1|205982.6|205857.6|205937|205812|25
1731477750000|2024-11-13 06:02:30|205940.9|205815.9|205933.9|205808.9|205954.9|205829.9|205931|205806|14
1731477760000|2024-11-13 06:02:40|205931|205806|205931.6|205806.6|205939.1|205814.1|205922|205797|7
1731477770000|2024-11-13 06:02:50|205925.3|205800.3|205929.2|205804.2|205931|205806|205925.3|205800.3|4
1731477780000|2024-11-13 06:03:00|205931.5|205806.5|205930.8|205805.8|205938.9|205813.9|205930.8|205805.8|7
1731477790000|2024-11-13 06:03:10|205930.5|205805.5|205885.4|205835.4|205935.8|205849.5|205881.2|205804|18
1731477800000|2024-11-13 06:03:20|205925.8|205800.8|205930.4|205805.4|205933.5|205808.5|205925.8|205800.8|5
1731477810000|2024-11-13 06:03:30|205933.2|205808.2|205928.7|205803.7|205933.2|205808.2|205927.1|205802.1|8
1731477820000|2024-11-13 06:03:40|205934.8|205809.8|205889.4|205839.4|205939.2|205843.4|205889.4|205795.7|20
1731477830000|2024-11-13 06:03:50|205890.2|205840.2|205890.2|205840.2|205890.2|205840.2|205890.2|205840.2|1
1731477840000|2024-11-13 06:04:00|205893|205843|206007.7|205882.7|206007.7|205882.7|205891.5|205841.5|15
1731477850000|2024-11-13 06:04:10|206004.7|205879.7|205997.2|205872.2|206004.9|205879.9|205989.1|205864.1|16
1731477860000|2024-11-13 06:04:20|205991.9|205866.9|206006.3|205881.3|206008.9|205883.9|205991.9|205866.9|13
1731477870000|2024-11-13 06:04:30|206000.1|205875.1|206001.3|205876.3|206001.3|205876.3|206000.1|205875.1|3
1731477880000|2024-11-13 06:04:40|205998|205873|205999.4|205874.4|206003.3|205878.3|205996.6|205871.6|8
1731477890000|2024-11-13 06:04:50|205997.4|205872.4|205996.9|205871.9|205998.1|205873.1|205993.6|205868.6|11
1731477900000|2024-11-13 06:05:00|206005.7|205880.7|206009.9|205884.9|206009.9|205884.9|206005.7|205880.7|4
1731477910000|2024-11-13 06:05:10|206012.7|205887.7|206017.5|205892.5|206019.4|205894.4|206000.8|205875.8|16
1731477920000|2024-11-13 06:05:20|206011.5|205886.5|206011.5|205886.5|206011.5|205886.5|206011.5|205886.5|1
1731477930000|2024-11-13 06:05:30|206014.8|205889.8|206026.8|205901.8|206031.3|205906.3|206014.8|205889.8|10
1731477940000|2024-11-13 06:05:40|206024.7|205899.7|206030.2|205905.2|206030.2|205905.2|206007.1|205882.1|12
1731477950000|2024-11-13 06:05:50|206024.5|205899.5|206053.5|205928.5|206053.5|205928.5|206024.5|205899.5|24
1731477960000|2024-11-13 06:06:00|206055.1|205930.1|206094.1|205969.1|206097.6|205972.6|206045.5|205920.5|25
1731477970000|2024-11-13 06:06:10|206097.2|205972.2|206131.3|206006.3|206135.8|206010.8|206097.2|205972.2|14
1731477980000|2024-11-13 06:06:20|206135.8|206010.8|206135.8|206010.8|206135.8|206010.8|206135.8|206010.8|1
1731477990000|2024-11-13 06:06:30|206132.8|206007.8|206130|206000|206132.8|206007.8|206101.9|205976.9|19
1731478000000|2024-11-13 06:06:40|206129.3|205999.4|206126.3|205996.3|206131.8|206002.8|206123.9|205993.9|31
1731478010000|2024-11-13 06:06:50|206113.4|205988.4|206138.7|206013.7|206157|206032|206113.4|205988.4|22
1731478020000|2024-11-13 06:07:00|206142.3|206017.3|206153.6|206028.6|206153.6|206028.6|206142.3|206017.3|3
1731478030000|2024-11-13 06:07:10|206157.2|206032.2|206150|206025|206157.2|206032.2|206147.4|206022.4|6
1731478040000|2024-11-13 06:07:20|206152.6|206027.6|206150|206025|206155.4|206030.4|206149.1|206024.1|6
1731478050000|2024-11-13 06:07:30|206149.9|206024.9|206141.2|206016.2|206154.9|206029.9|206141.2|206016.2|13
1731478060000|2024-11-13 06:07:40|206132.7|206007.7|206138|206013|206138|206013|206126.3|206001.3|6
1731478070000|2024-11-13 06:07:50|206135.4|206010.4|206126.3|206001.3|206135.4|206010.4|206124.2|205999.2|8
1731478080000|2024-11-13 06:08:00|206129.2|206004.2|206121.5|205996.5|206132.4|206007.4|206117|205992|25
1731478090000|2024-11-13 06:08:10|206120.5|205995.5|206066.6|205941.6|206125.7|206000.7|206066.6|205941.6|25
1731478100000|2024-11-13 06:08:20|206070|205945|206067.2|205942.2|206078.9|205953.9|206056.7|205931.7|17
1731478110000|2024-11-13 06:08:30|206060|205935|206051.3|205926.3|206064.5|205939.5|206046.8|205921.8|22
1731478120000|2024-11-13 06:08:40|206050.5|205925.5|206050.1|205925.1|206052.8|205927.8|206049.2|205924.2|12
1731478130000|2024-11-13 06:08:50|206048.7|205923.7|206062.9|205937.9|206067.2|205942.2|206048.7|205923.7|20
1731478140000|2024-11-13 06:09:00|206063.2|205938.2|206056.4|205931.4|206064.5|205939.5|206052.7|205927.7|13
1731478150000|2024-11-13 06:09:10|206055.7|205930.7|206052|205927|206056.2|205931.2|206044.2|205919.2|19
1731478160000|2024-11-13 06:09:20|206050.8|205925.8|206051.8|205926.8|206054.3|205929.3|206045.7|205920.7|7
1731478170000|2024-11-13 06:09:30|206052.9|205927.9|206052.5|205927.5|206052.9|205927.9|206048.9|205923.9|3
1731478180000|2024-11-13 06:09:40|206050.5|205925.5|206063.5|205938.5|206068|205943|206047.8|205922.8|16
1731478200000|2024-11-13 06:10:00|206063.3|205938.3|206067.8|205942.8|206068.7|205943.7|206063.3|205938.3|7
1731478230000|2024-11-13 06:10:30|206070.1|205945.1|206068.9|205943.9|206077.8|205952.8|206065.1|205940.1|16
1731478240000|2024-11-13 06:10:40|206069.8|205944.8|206092.5|205967.5|206092.5|205967.5|206069.7|205944.7|6
1731478260000|2024-11-13 06:11:00|206091.5|205966.5|206086.8|205961.8|206091.6|205966.6|206084.9|205959.9|20
1731478270000|2024-11-13 06:11:10|206090.4|205965.4|206089.6|205964.6|206099.8|205974.8|206086.6|205961.6|17
1731478280000|2024-11-13 06:11:20|206086.9|205961.9|206087.2|205962.2|206095.1|205970.1|206084.9|205959.9|15
1731478290000|2024-11-13 06:11:30|206087|205962|206097.9|205972.9|206097.9|205972.9|206087|205962|13
1731478300000|2024-11-13 06:11:40|206095.2|205970.2|206098|205973|206099.3|205974.3|206090.8|205965.8|8
1731478310000|2024-11-13 06:11:50|206102.8|205977.8|206106.4|205981.4|206107.8|205982.8|206098.5|205973.5|10
1731478320000|2024-11-13 06:12:00|206095.7|205970.7|206122.6|205997.6|206131.2|206006.2|206095.7|205970.7|12
1731478330000|2024-11-13 06:12:10|206149.7|206024.7|206155.9|206030.9|206165.1|206040.1|206147.8|206022.8|12
1731478340000|2024-11-13 06:12:20|206157.8|206032.8|206158.2|206033.2|206160.5|206035.5|206156.7|206031.7|9
1731478350000|2024-11-13 06:12:30|206152.4|206027.4|206186.6|206061.6|206195.5|206069.5|206152.4|206027.4|15
1731478360000|2024-11-13 06:12:40|206199.8|206071.2|206209.1|206080.6|206209.1|206080.6|206199.8|206071.2|5
1731478370000|2024-11-13 06:12:50|206214.1|206086.1|206246.3|206114.9|206246.3|206114.9|206209.6|206079.1|9
1731478380000|2024-11-13 06:13:00|206251.9|206120.3|206252.2|206127.2|206253.1|206128.1|206250.8|206118.5|6
1731478390000|2024-11-13 06:13:10|206251.9|206122.3|206295.5|206161.9|206307.2|206174.9|206251.9|206119.3|11
1731478400000|2024-11-13 06:13:20|206306.1|206172.5|206324.1|206190.8|206324.1|206193.5|206306.1|206172.5|9
1731478410000|2024-11-13 06:13:30|206314.9|206184.5|206313.3|206188.3|206315.2|206190.5|206301.9|206176.9|9
1731478420000|2024-11-13 06:13:40|206312.1|206185.7|206310.1|206182.6|206312.1|206185.7|206298.9|206173.3|14
1731478430000|2024-11-13 06:13:50|206309.7|206178.7|206309.1|206182.6|206309.7|206182.6|206307.3|206176.7|6
1731478440000|2024-11-13 06:14:00|206336.7|206211.7|206332.3|206200|206336.7|206211.7|206325.7|206185.7|16
1731478450000|2024-11-13 06:14:10|206335.5|206207.5|206353.1|206228.1|206353.1|206228.1|206332.3|206200|5
1731478460000|2024-11-13 06:14:20|206352.3|206226.3|206354.9|206226.3|206355.2|206226.3|206352.3|206226.3|3
1731478470000|2024-11-13 06:14:30|206354.5|206218.5|206355.3|206230.3|206355.3|206230.3|206352.3|206218.5|7
1731478480000|2024-11-13 06:14:40|206342.6|206217.6|206345.7|206220.7|206352|206227|206336.6|206211.6|20
1731478490000|2024-11-13 06:14:50|206349.6|206224.6|206364.3|206239.3|206376.9|206251.9|206345.9|206220.9|8
1731478500000|2024-11-13 06:15:00|206368.1|206243.1|206370.9|206245.9|206372.7|206247.7|206356.3|206229.9|20
1731478510000|2024-11-13 06:15:10|206365.9|206240.9|206358.3|206231.3|206371|206246|206358.3|206231.3|14
1731478520000|2024-11-13 06:15:20|206362.4|206237.4|206366.2|206241.2|206371|206246|206362.4|206237.4|13
1731478530000|2024-11-13 06:15:30|206370.2|206245.2|206368.5|206243.5|206370.2|206245.2|206367.4|206242.4|3
1731478540000|2024-11-13 06:15:40|206368.2|206243.2|206372|206247|206372.7|206247.7|206368.2|206243.2|10
1731478550000|2024-11-13 06:15:50|206367.5|206242.5|206366|206241|206367.5|206242.5|206350|206225|7
1731478560000|2024-11-13 06:16:00|206364.4|206239.4|206354.2|206229.2|206364.4|206239.4|206347|206222|10
1731478570000|2024-11-13 06:16:10|206364.6|206239.6|206366|206241|206376.6|206251.2|206357.3|206232.3|18
1731478580000|2024-11-13 06:16:20|206366.6|206241.6|206367|206242|206371.5|206246.5|206356.3|206231.3|28
1731478590000|2024-11-13 06:16:30|206365.8|206240.8|206361.4|206236.4|206372.9|206247.9|206358.5|206233.5|36
1731478600000|2024-11-13 06:16:40|206366.7|206241.7|206369.5|206244.5|206375.2|206250.2|206361.4|206236.4|22
1731478610000|2024-11-13 06:16:50|206366.9|206241.9|206366.7|206241.7|206372.9|206247.9|206366.7|206241.7|21
1731478620000|2024-11-13 06:17:00|206365.4|206240.4|206365|206240|206372.5|206247.5|206365|206240|22
1731478630000|2024-11-13 06:17:10|206365.2|206240.2|206365.8|206240.8|206376.2|206251.2|206363.9|206238.9|19
1731478640000|2024-11-13 06:17:20|206370.5|206245.5|206398|206273|206398|206273|206365.8|206240.8|12
1731478650000|2024-11-13 06:17:30|206397.9|206272.9|206396.9|206271.9|206402.5|206277.5|206387.9|206262.9|14
1731478660000|2024-11-13 06:17:40|206393.9|206268.9|206387.1|206262.1|206393.9|206268.9|206375.9|206250.9|22
1731478670000|2024-11-13 06:17:50|206388.5|206263.5|206411.7|206286.7|206411.7|206286.7|206378|206253|32
1731478680000|2024-11-13 06:18:00|206406|206281|206398.9|206273.9|206409.6|206284.6|206392.9|206267.9|13
1731478690000|2024-11-13 06:18:10|206399.4|206274.4|206414|206289|206414.5|206289.5|206394.7|206269.7|15
1731478700000|2024-11-13 06:18:20|206410.9|206285.9|206411.5|206286.5|206414.5|206289.5|206400.5|206275.5|25
1731478710000|2024-11-13 06:18:30|206409.5|206284.5|206416.3|206291.3|206418.5|206293.5|206404.5|206279.5|11
1731478720000|2024-11-13 06:18:40|206415.8|206290.8|206405.9|206280.9|206415.8|206290.8|206405.9|206280.9|8
1731478730000|2024-11-13 06:18:50|206407.5|206282.5|206405.4|206280.4|206411.4|206286.4|206399.1|206274.1|40
1731478740000|2024-11-13 06:19:00|206409.9|206284.9|206403.6|206278.6|206415.2|206290.2|206394.9|206269.9|17
1731478750000|2024-11-13 06:19:10|206400.9|206275.9|206414.9|206289.9|206415.9|206290.9|206400.9|206275.9|19
1731478760000|2024-11-13 06:19:20|206412.7|206287.7|206411|206286|206412.9|206287.9|206402.5|206277.5|16
1731478770000|2024-11-13 06:19:30|206410.9|206285.9|206404.9|206279.9|206414.4|206289.4|206402.7|206277.7|17
1731478780000|2024-11-13 06:19:40|206407.8|206282.8|206397.7|206272.7|206410.3|206285.3|206391.7|206266.7|27
1731478790000|2024-11-13 06:19:50|206396.7|206271.7|206398.2|206273.2|206401.5|206276.5|206392.3|206267.3|26
1731478800000|2024-11-13 06:20:00|206398.9|206273.9|206395|206270|206403.8|206278.8|206392.8|206267.8|27
1731478810000|2024-11-13 06:20:10|206398|206273|206403|206278|206403|206278|206391.7|206266.7|17
1731478820000|2024-11-13 06:20:20|206403.5|206278.5|206405.5|206280.5|206408.5|206283.5|206403.5|206278.5|3
1731478830000|2024-11-13 06:20:30|206405|206280|206400|206275|206405|206280|206399.8|206274.8|6
1731478840000|2024-11-13 06:20:40|206400.5|206275.5|206405|206280|206406|206281|206399.8|206274.8|21
1731478850000|2024-11-13 06:20:50|206404.8|206279.8|206401.5|206276.5|206408.4|206283.4|206397.7|206272.7|29
1731478860000|2024-11-13 06:21:00|206401.2|206276.2|206368.4|206243.4|206404.8|206279.8|206368.4|206243.4|32
1731478870000|2024-11-13 06:21:10|206366.5|206241.5|206357.3|206232.3|206367.2|206242.2|206355|206230|10
1731478880000|2024-11-13 06:21:20|206360.5|206235.5|206354.6|206229.6|206364.7|206239.7|206346.8|206221.8|20
1731478890000|2024-11-13 06:21:30|206355.6|206230.6|206385.8|206260.8|206393.3|206268.3|206352.9|206227.9|14
1731478900000|2024-11-13 06:21:40|206383.6|206258.6|206356.2|206231.2|206383.6|206258.6|206355|206230|26
1731478910000|2024-11-13 06:21:50|206354.4|206229.4|206350.6|206225.6|206357.7|206232.7|206348.6|206223.6|23
1731478920000|2024-11-13 06:22:00|206348.6|206223.6|206350.2|206225.2|206357.8|206232.8|206344.6|206219.6|28
1731478930000|2024-11-13 06:22:10|206351.7|206226.7|206365.6|206240.6|206367.1|206242.1|206351.7|206226.7|8
1731478940000|2024-11-13 06:22:20|206364|206239|206344.2|206219.2|206364|206239|206344.2|206219.2|15
1731478950000|2024-11-13 06:22:30|206342.5|206217.5|206343.8|206218.8|206351.7|206226.7|206326.9|206201.9|13
1731478960000|2024-11-13 06:22:40|206340|206215|206352.6|206227.6|206354.7|206229.7|206333|206208|13
1731478970000|2024-11-13 06:22:50|206353|206228|206351.7|206226.7|206353.7|206228.7|206351.7|206226.7|5
1731478980000|2024-11-13 06:23:00|206351.2|206226.2|206351.2|206226.2|206351.2|206226.2|206351.2|206226.2|1
1731478990000|2024-11-13 06:23:10|206354.6|206229.6|206351.3|206226.3|206354.6|206229.6|206350.3|206225.3|10
1731479000000|2024-11-13 06:23:20|206350.7|206225.7|206331.4|206206.4|206352.1|206227.1|206331.4|206206.4|10
1731479010000|2024-11-13 06:23:30|206337.1|206212.1|206337.1|206212.1|206340.5|206215.5|206337.1|206212.1|3
1731479020000|2024-11-13 06:23:40|206342.2|206217.2|206335.2|206210.2|206344.2|206219.2|206335.2|206210.2|12
1731479030000|2024-11-13 06:23:50|206334.2|206209.2|206323.7|206198.7|206336.7|206211.7|206318.5|206193.5|13
1731479040000|2024-11-13 06:24:00|206318.9|206193.9|206301.7|206176.7|206318.9|206193.9|206299|206174|11
1731479050000|2024-11-13 06:24:10|206304.4|206179.4|206359.8|206234.8|206359.8|206234.8|206296.5|206171.5|8
1731479060000|2024-11-13 06:24:20|206362.5|206237.5|206353.7|206228.7|206362.5|206237.5|206353.7|206228.7|10
1731479070000|2024-11-13 06:24:30|206354|206229|206354.2|206229.2|206357|206232|206351|206226|18
1731479080000|2024-11-13 06:24:40|206354|206229|206356|206231|206356.9|206231.9|206353.4|206228.4|9
1731479090000|2024-11-13 06:24:50|206354.9|206229.9|206355.2|206230.2|206355.2|206230.2|206354.9|206229.9|2
1731479100000|2024-11-13 06:25:00|206355|206230|206357|206232|206357|206232|206354|206229|14
1731479110000|2024-11-13 06:25:10|206359.5|206234.5|206363.5|206238.5|206365|206240|206359.5|206234.5|3
1731479120000|2024-11-13 06:25:20|206363|206238|206364|206239|206364|206239|206363|206238|2
1731479130000|2024-11-13 06:25:30|206364.4|206239.4|206364.4|206239.4|206364.4|206239.4|206364.4|206239.4|1
1731479140000|2024-11-13 06:25:40|206358.5|206233.5|206352.5|206227.5|206358.5|206233.5|206352.5|206227.5|2
1731479150000|2024-11-13 06:25:50|206349.9|206224.9|206360.8|206235.8|206361.3|206236.3|206349.9|206224.9|9
1731479160000|2024-11-13 06:26:00|206359|206234|206344.5|206219.5|206359|206234|206344.2|206219.2|13
1731479170000|2024-11-13 06:26:10|206346.2|206221.2|206344.8|206219.8|206349.7|206224.7|206342.8|206217.8|17
1731479180000|2024-11-13 06:26:20|206343|206218|206345.7|206220.7|206348|206223|206339|206214|12
1731479200000|2024-11-13 06:26:40|206347.4|206222.4|206345.9|206220.9|206347.4|206222.4|206337.7|206212.7|22
1731479210000|2024-11-13 06:26:50|206343.3|206218.3|206341.7|206216.7|206345.9|206220.9|206340.5|206215.5|18
1731479220000|2024-11-13 06:27:00|206341.3|206216.3|206341.8|206216.8|206342.5|206217.5|206341.3|206216.3|4
1731479230000|2024-11-13 06:27:10|206341.5|206216.5|206307.1|206182.1|206345.2|206220.2|206292.2|206167.2|26
1731479240000|2024-11-13 06:27:20|206304.9|206179.9|206306.4|206181.4|206310.4|206185.4|206303|206178|19
1731479250000|2024-11-13 06:27:30|206309.9|206184.9|206308.6|206183.6|206309.9|206184.9|206301.9|206176.9|16
1731479260000|2024-11-13 06:27:40|206309.4|206184.4|206304.7|206179.7|206309.4|206184.4|206300.5|206175.5|10
1731479270000|2024-11-13 06:27:50|206303.3|206178.3|206301.5|206176.5|206309|206184|206298.9|206173.9|24
1731479280000|2024-11-13 06:28:00|206300.8|206175.8|206300.1|206175.1|206306.4|206181.4|206295.9|206170.9|22
1731479290000|2024-11-13 06:28:10|206303.8|206178.8|206304.7|206179.7|206306.2|206181.2|206298.6|206173.6|11
1731479300000|2024-11-13 06:28:20|206302.3|206177.3|206304|206179|206306.5|206181.5|206298.8|206173.8|11
1731479310000|2024-11-13 06:28:30|206302.5|206177.5|206304.1|206179.1|206306.7|206181.7|206299.4|206174.4|10
1731479320000|2024-11-13 06:28:40|206305.9|206180.9|206300.8|206175.8|206308.8|206183.8|206300.8|206175.8|12
1731479330000|2024-11-13 06:28:50|206300|206175|206299.6|206174.6|206308.5|206183.5|206299.6|206174.6|13
1731479340000|2024-11-13 06:29:00|206303.2|206178.2|206351.6|206226.6|206357.8|206232.8|206303.2|206178.2|21
1731479350000|2024-11-13 06:29:10|206351.8|206226.8|206347.3|206222.3|206356|206231|206347.3|206222.3|5
1731479360000|2024-11-13 06:29:20|206347.5|206222.5|206347.5|206222.5|206347.5|206222.5|206347.5|206222.5|1
1731479380000|2024-11-13 06:29:40|206345.8|206220.8|206342.5|206217.5|206345.8|206220.8|206320.7|206195.7|12
1731479390000|2024-11-13 06:29:50|206342.3|206217.3|206347.5|206222.5|206349.5|206224.5|206342.3|206217.3|8
1731479400000|2024-11-13 06:30:00|206347.2|206222.2|206357|206232|206360.5|206235.5|206347.2|206222.2|16
1731479410000|2024-11-13 06:30:10|206358.5|206233.5|206360.7|206235.7|206366|206241|206357.5|206232.5|4
1731479420000|2024-11-13 06:30:20|206362|206237|206361.5|206236.5|206364.3|206239.3|206360.8|206235.8|4
1731479440000|2024-11-13 06:30:40|206363.5|206238.5|206367.8|206242.8|206371|206246|206363.5|206238.5|5
1731479450000|2024-11-13 06:30:50|206368.8|206243.8|206398.2|206273.2|206412.9|206287.9|206368.8|206243.8|9
1731479460000|2024-11-13 06:31:00|206410.5|206285.5|206415.4|206290.4|206421.8|206296.8|206410.5|206285.5|24
1731479470000|2024-11-13 06:31:10|206415.5|206290.5|206412.4|206287.4|206419|206294|206412.4|206287.4|20
1731479480000|2024-11-13 06:31:20|206412.2|206287.2|206412.5|206287.5|206422.2|206297.2|206411.7|206286.7|18
1731479490000|2024-11-13 06:31:30|206419|206294|206429|206304|206437|206312|206415.2|206290.2|33
1731479500000|2024-11-13 06:31:40|206423.5|206298.5|206430.2|206305.2|206434.3|206309.3|206423.4|206298.4|14
1731479510000|2024-11-13 06:31:50|206430.7|206305.7|206426.5|206301.5|206430.7|206305.7|206424.8|206299.8|10
1731479520000|2024-11-13 06:32:00|206424.8|206299.8|206400.5|206275.5|206427.1|206354.4|206393.9|206268.9|13
1731479530000|2024-11-13 06:32:10|206402.1|206277.1|206353.5|206228.5|206402.1|206277.1|206347.8|206222.8|24
1731479540000|2024-11-13 06:32:20|206355.4|206230.4|206352.2|206227.2|206358.7|206233.7|206349|206224|24
1731479550000|2024-11-13 06:32:30|206354|206229|206357|206232|206358.8|206233.8|206353|206228|24
1731479560000|2024-11-13 06:32:40|206360.4|206235.4|206354.5|206229.5|206361.2|206236.2|206353.2|206228.2|10
1731479570000|2024-11-13 06:32:50|206307.7|206182.7|206298.7|206173.7|206308.9|206183.9|206297.5|206172.5|16
1731479580000|2024-11-13 06:33:00|206297.7|206172.7|206282.5|206157.5|206302.5|206177.5|206258|206133|31
1731479590000|2024-11-13 06:33:10|206312.8|206187.8|206330|206201.5|206331.9|206201.5|206308.1|206180.6|7
1731479600000|2024-11-13 06:33:20|206332.5|206207.5|206307.8|206182.8|206333.4|206208.4|206307.8|206182.8|8
1731479610000|2024-11-13 06:33:30|206336.7|206211.7|206334.8|206209.8|206337|206211.9|206332.9|206207.9|10
1731479620000|2024-11-13 06:33:40|206334.6|206209.6|206330.3|206205.3|206336.3|206211.3|206329.3|206204.3|16
1731479630000|2024-11-13 06:33:50|206331|206206|206319.2|206194.2|206331|206206|206308|206183|14
1731479640000|2024-11-13 06:34:00|206317.5|206192.5|206312.9|206187.9|206338.7|206213.7|206312.4|206187.4|17
1731479650000|2024-11-13 06:34:10|206313|206188|206314.5|206189.5|206317.8|206192.8|206310.3|206185.3|14
1731479660000|2024-11-13 06:34:20|206317.2|206192.2|206327|206202|206327.9|206202.9|206317.2|206192.2|7
1731479670000|2024-11-13 06:34:30|206326.7|206201.7|206327|206202|206327|206202|206325.7|206200.7|3
1731479680000|2024-11-13 06:34:40|206328.7|206203.7|206326|206201|206328.7|206203.7|206326|206201|4
1731479690000|2024-11-13 06:34:50|206329.4|206204.4|206331|206206|206331|206206|206327.4|206202.4|7
1731479700000|2024-11-13 06:35:00|206332|206207|206345.2|206220.2|206345.2|206220.2|206332|206207|8
1731479710000|2024-11-13 06:35:10|206342.5|206217.5|206345.2|206220.2|206345.2|206220.2|206342.5|206217.5|4
1731479740000|2024-11-13 06:35:40|206343|206218|206388.9|206260.6|206397|206270.5|206343|206218|20
1731479750000|2024-11-13 06:35:50|206387|206259.3|206378.3|206253.3|206388.6|206263.6|206378.1|206252.7|12
1731479760000|2024-11-13 06:36:00|206380.7|206255.7|206397|206272|206405.5|206280.5|206378.3|206253.3|20
1731479770000|2024-11-13 06:36:10|206396.1|206271.1|206396.1|206269.4|206399|206274|206393.5|206267.7|32
1731479780000|2024-11-13 06:36:20|206395.1|206267.1|206394.7|206269.6|206397.4|206271.9|206388.7|206260.5|25
1731479790000|2024-11-13 06:36:30|206395.9|206270.9|206393.9|206268.9|206395.9|206270.9|206392.6|206265.7|20
1731479800000|2024-11-13 06:36:40|206392.6|206267.1|206395.5|206270.5|206395.5|206270.5|206381.7|206256.7|19
1731479810000|2024-11-13 06:36:50|206390.3|206265.3|206375.5|206250.5|206390.3|206265.3|206369.9|206244.9|21
1731479820000|2024-11-13 06:37:00|206379.5|206254.5|206366|206241|206384|206259|206360.5|206235.5|18
1731479830000|2024-11-13 06:37:10|206370.4|206245.4|206375.5|206250.5|206377.5|206252.5|206370.4|206245.4|12
1731479840000|2024-11-13 06:37:20|206375.9|206250.9|206380.8|206255.8|206384.2|206259.2|206375.3|206250.3|20
1731479850000|2024-11-13 06:37:30|206378.9|206253.9|206380.2|206255.2|206385|206260|206372.4|206247.4|37
1731479860000|2024-11-13 06:37:40|206380.5|206255.5|206380|206255|206384.7|206259.7|206377.2|206252.2|36
1731479870000|2024-11-13 06:37:50|206377.2|206252.2|206382.3|206257.3|206383.8|206258.8|206377.2|206252.2|35
1731479880000|2024-11-13 06:38:00|206380|206255|206379.5|206254.5|206383.7|206258.7|206376.5|206251.5|32
1731479890000|2024-11-13 06:38:10|206379.9|206254.9|206380.9|206255.9|206381.4|206256.4|206375.9|206250.9|31
1731479900000|2024-11-13 06:38:20|206379|206254|206379.9|206254.9|206380.8|206255.8|206377|206252|31
1731479910000|2024-11-13 06:38:30|206382.5|206257.5|206380.9|206255.9|206383.5|206258.5|206378|206253|30
1731479920000|2024-11-13 06:38:40|206383.2|206258.2|206381.2|206256.2|206384.5|206259.5|206378.3|206253.3|23
1731479930000|2024-11-13 06:38:50|206383|206258|206381|206256|206385.3|206260.3|206378.3|206253.3|32
1731479940000|2024-11-13 06:39:00|206377.3|206252.3|206380.8|206255.8|206382|206257|206374.3|206249.3|31
1731479950000|2024-11-13 06:39:10|206382.2|206257.2|206378.7|206253.7|206383.3|206258.3|206376.7|206251.7|29
1731479960000|2024-11-13 06:39:20|206379.2|206254.2|206377.7|206252.7|206382.5|206257.5|206375.7|206250.7|21
1731479970000|2024-11-13 06:39:30|206377|206252|206378|206253|206380.9|206255.9|206374|206249|20
1731479980000|2024-11-13 06:39:40|206377.4|206252.4|206377.7|206252.7|206380.7|206255.7|206373.2|206248.2|25
1731479990000|2024-11-13 06:39:50|206376.4|206251.4|206378|206253|206378.7|206253.7|206372.4|206247.4|20
1731480000000|2024-11-13 06:40:00|206381.7|206256.7|206377.9|206252.9|206383|206258|206377.5|206252.5|17
1731480010000|2024-11-13 06:40:10|206376.9|206251.9|206380.5|206255.5|206383.7|206258.7|206376.9|206251.9|15
1731480020000|2024-11-13 06:40:20|206380.2|206255.2|206379.5|206254.5|206382.2|206257.2|206377.5|206252.5|18
1731480030000|2024-11-13 06:40:30|206384.7|206259.7|206377.2|206252.2|206384.7|206259.7|206376.2|206251.2|15
1731480040000|2024-11-13 06:40:40|206376|206251|206403.4|206278.4|206406.2|206281.2|206376|206251|12
1731480050000|2024-11-13 06:40:50|206403.6|206278.6|206405.1|206280.1|206405.1|206280.1|206403.4|206278.4|3
1731480060000|2024-11-13 06:41:00|206400|206275|206396.5|206271.5|206400|206275|206395.2|206270.2|6
1731480080000|2024-11-13 06:41:20|206396.6|206271.6|206393.6|206268.6|206397.6|206272.6|206391.7|206266.7|7
1731480090000|2024-11-13 06:41:30|206396.7|206271.7|206360.2|206235.2|206396.7|206271.7|206350.1|206225.1|16
1731480100000|2024-11-13 06:41:40|206357.8|206232.8|206302.9|206177.9|206363.8|206238.8|206296|206171|16
1731480110000|2024-11-13 06:41:50|206295.9|206170.9|206291|206166|206304.3|206179.3|206291|206166|13
1731480120000|2024-11-13 06:42:00|206307.9|206182.9|206292.6|206167.6|206307.9|206182.9|206292.6|206167.6|25
1731480130000|2024-11-13 06:42:10|206288.8|206163.8|206293.8|206168.8|206293.8|206168.8|206288.8|206163.8|3
1731480140000|2024-11-13 06:42:20|206293.6|206168.6|206293.8|206168.8|206296.5|206171.5|206291.6|206166.6|7
1731480150000|2024-11-13 06:42:30|206290.6|206165.6|206294.6|206169.6|206300.8|206175.8|206289.8|206164.8|35
1731480160000|2024-11-13 06:42:40|206294.4|206169.4|206294|206169|206301|206176|206291.5|206166.5|17
1731480170000|2024-11-13 06:42:50|206291.7|206166.7|206292.3|206167.3|206298|206173|206289.8|206164.8|22
1731480180000|2024-11-13 06:43:00|206293|206168|206297|206172|206297.9|206172.9|206290.8|206165.8|9
1731480190000|2024-11-13 06:43:10|206297.6|206172.6|206297.2|206172.2|206301.8|206176.8|206294.6|206169.6|10
1731480200000|2024-11-13 06:43:20|206294.9|206169.9|206292.2|206167.2|206297.6|206172.6|206292.2|206167.2|9
1731480210000|2024-11-13 06:43:30|206291.3|206166.3|206329.2|206204.2|206332.9|206207.9|206290.8|206165.8|20
1731480220000|2024-11-13 06:43:40|206312.8|206187.8|206329.5|206204.5|206334.9|206209.9|206311.6|206186.6|18
1731480240000|2024-11-13 06:44:00|206328|206203|206331.8|206206.8|206331.8|206206.8|206322.6|206197.6|8
1731480250000|2024-11-13 06:44:10|206328|206203|206331.6|206206.6|206334.4|206209.4|206328|206203|13
1731480260000|2024-11-13 06:44:20|206331.7|206206.7|206331.7|206206.7|206331.7|206206.7|206331.7|206206.7|1
1731480270000|2024-11-13 06:44:30|206331.1|206206.1|206323.2|206198.2|206333.3|206208.3|206316.6|206191.6|28
1731480280000|2024-11-13 06:44:40|206317.9|206192.9|206308.6|206183.6|206328.4|206203.4|206304.6|206179.6|23
1731480290000|2024-11-13 06:44:50|206313.6|206188.6|206256|206131|206313.6|206188.6|206245.7|206120.7|18
1731480300000|2024-11-13 06:45:00|206254.2|206129.2|206251.3|206126.3|206260.7|206135.7|206249.6|206124.6|24
1731480310000|2024-11-13 06:45:10|206255.3|206130.3|206254.7|206129.7|206255.9|206130.9|206251.3|206126.3|14
1731480320000|2024-11-13 06:45:20|206254.3|206129.3|206252.5|206127.5|206254.7|206129.7|206250.8|206125.8|16
1731480330000|2024-11-13 06:45:30|206254.3|206129.3|206250|206125|206254.3|206129.3|206249.8|206124.8|6
1731480340000|2024-11-13 06:45:40|206241|206116|206251|206126|206251|206126|206241|206116|2
1731480350000|2024-11-13 06:45:50|206253.7|206128.7|206253.7|206128.7|206253.7|206128.7|206253.7|206128.7|1
1731480390000|2024-11-13 06:46:30|206251|206126|206309.4|206184.4|206315.8|206190.8|206251|206126|8
1731480400000|2024-11-13 06:46:40|206308.8|206183.8|206306.3|206181.3|206314|206189|206293.3|206168.3|15
1731480410000|2024-11-13 06:46:50|206307.8|206182.8|206310.3|206185.3|206317.5|206192.5|206302.7|206177.7|20
1731480420000|2024-11-13 06:47:00|206307.4|206182.4|206311.7|206186.7|206315.5|206190.5|206299.3|206174.3|22
1731480430000|2024-11-13 06:47:10|206310.7|206185.7|206341.2|206216.2|206341.2|206216.2|206308.7|206183.7|22
1731480440000|2024-11-13 06:47:20|206339.3|206214.3|206338.2|206213.2|206341.8|206216.8|206338.2|206213.2|9
1731480450000|2024-11-13 06:47:30|206338.1|206213.1|206338.3|206213.3|206338.3|206213.3|206338.1|206213.1|2
1731480460000|2024-11-13 06:47:40|206330.6|206205.6|206315.4|206190.4|206330.6|206205.6|206306.6|206181.6|15
1731480470000|2024-11-13 06:47:50|206302.8|206177.8|206317.1|206192.1|206321.3|206196.3|206302.8|206177.8|23
1731480480000|2024-11-13 06:48:00|206311.4|206186.4|206314.4|206189.4|206316.8|206191.8|206302.6|206177.6|9
1731480490000|2024-11-13 06:48:10|206313.4|206188.4|206317.2|206192.2|206321.3|206196.3|206307.5|206182.5|12
1731480500000|2024-11-13 06:48:20|206316.3|206191.3|206320.2|206195.2|206320.2|206195.2|206297.7|206172.7|16
1731480510000|2024-11-13 06:48:30|206318.9|206193.9|206316.8|206191.8|206318.9|206193.9|206306.6|206181.6|9
1731480520000|2024-11-13 06:48:40|206318|206193|206314.9|206189.9|206319.4|206194.4|206309.5|206184.5|11
1731480530000|2024-11-13 06:48:50|206315.4|206190.4|206315.3|206190.3|206318.5|206193.5|206313.3|206188.3|20
1731480540000|2024-11-13 06:49:00|206314.5|206189.5|206315.2|206190.2|206316.3|206191.3|206310.1|206185.1|9
1731480550000|2024-11-13 06:49:10|206315.4|206190.4|206315|206190|206315.4|206190.4|206313.2|206188.2|8
1731480560000|2024-11-13 06:49:20|206314|206189|206318.5|206193.5|206320.4|206195.4|206310.4|206185.4|24
1731480570000|2024-11-13 06:49:30|206318.6|206193.6|206312.4|206187.4|206318.6|206193.6|206304.5|206179.5|8
1731480580000|2024-11-13 06:49:40|206313.4|206188.4|206312.7|206187.7|206313.6|206188.6|206311.9|206186.9|7
1731480590000|2024-11-13 06:49:50|206310|206185|206301.6|206176.6|206312.9|206187.9|206292.5|206167.5|7
1731480600000|2024-11-13 06:50:00|206298.8|206173.8|206295.5|206170.5|206302.5|206177.5|206283.8|206158.8|13
1731480610000|2024-11-13 06:50:10|206295.1|206170.1|206295.3|206170.3|206295.3|206170.3|206287.9|206162.9|8
1731480620000|2024-11-13 06:50:20|206292.5|206167.5|206270.3|206145.3|206292.5|206167.5|206265.7|206140.7|6
1731480630000|2024-11-13 06:50:30|206270.1|206145.1|206271.4|206146.4|206271.4|206146.4|206270.1|206145.1|7
1731480640000|2024-11-13 06:50:40|206270.8|206145.8|206264.4|206139.4|206270.8|206145.8|206264.4|206139.4|2
1731480650000|2024-11-13 06:50:50|206265|206140|206265|206140|206265|206140|206265|206140|1
1731480660000|2024-11-13 06:51:00|206271.1|206146.1|206271.1|206146.1|206271.6|206146.6|206270.4|206145.4|6
1731480670000|2024-11-13 06:51:10|206270.9|206145.9|206264.8|206139.8|206271.1|206146.1|206264.8|206139.8|5
1731480680000|2024-11-13 06:51:20|206266.2|206141.2|206269.7|206144.7|206269.7|206144.7|206266.2|206141.2|2
1731480690000|2024-11-13 06:51:30|206270.5|206145.5|206270.5|206145.5|206270.5|206145.5|206270.5|206145.5|1
1731480710000|2024-11-13 06:51:50|206268|206143|206268|206143|206268|206143|206268|206143|1
1731480730000|2024-11-13 06:52:10|206264|206139|206268.6|206143.6|206268.6|206143.6|206264|206139|2
1731480740000|2024-11-13 06:52:20|206270.4|206145.4|206272.8|206147.8|206276.8|206151.8|206270.4|206145.4|5
1731480750000|2024-11-13 06:52:30|206271.2|206146.2|206218|206093|206271.2|206146.2|206204.5|206079.5|11
1731480760000|2024-11-13 06:52:40|206221.5|206096.5|206220.7|206095.7|206222.5|206097.5|206214.2|206089.2|28
1731480770000|2024-11-13 06:52:50|206222.4|206097.4|206215.9|206090.9|206223.7|206098.7|206212.1|206087.1|19
1731480780000|2024-11-13 06:53:00|206214.3|206089.3|206186.1|206061.1|206216.4|206091.4|206180.7|206055.7|15
1731480790000|2024-11-13 06:53:10|206188.4|206063.4|206188.9|206063.9|206189.6|206064.6|206184.7|206059.7|8
1731480800000|2024-11-13 06:53:20|206192.4|206067.4|206186.7|206061.7|206192.4|206067.4|206186.5|206061.5|12
1731480810000|2024-11-13 06:53:30|206186|206061|206181.7|206056.7|206191.8|206066.8|206165.1|206040.1|20
1731480820000|2024-11-13 06:53:40|206179.6|206054.6|206178.7|206053.7|206182.8|206057.8|206162.2|206037.2|13
1731480830000|2024-11-13 06:53:50|206177.9|206052.9|206180.3|206055.3|206184.3|206059.3|206175.9|206050.9|12
1731480840000|2024-11-13 06:54:00|206182.5|206057.5|206185.3|206060.3|206185.3|206060.3|206178.8|206053.8|11
1731480850000|2024-11-13 06:54:10|206186.5|206061.5|206186.6|206061.6|206186.6|206061.6|206185|206060|3
1731480860000|2024-11-13 06:54:20|206189.6|206064.6|206188.5|206063.5|206189.7|206064.7|206184.2|206059.2|6
1731480870000|2024-11-13 06:54:30|206189.9|206064.9|206226.4|206101.4|206227.6|206102.6|206185.5|206060.5|19
1731480880000|2024-11-13 06:54:40|206225.2|206100.2|206210.6|206085.6|206225.2|206100.2|206210.6|206085.6|13
1731480890000|2024-11-13 06:54:50|206215.5|206090.5|206210.6|206085.6|206219.2|206094.2|206207.7|206082.7|26
1731480900000|2024-11-13 06:55:00|206217.4|206092.4|206211.6|206086.6|206221.5|206096.5|206209.7|206084.7|31
1731480910000|2024-11-13 06:55:10|206215.5|206090.5|206140.3|206015.3|206220.2|206095.2|206136.1|206011.1|37
1731480920000|2024-11-13 06:55:20|206137.7|206012.7|206099.1|205974.1|206139.5|206014.5|206092.9|205967.9|22
1731480930000|2024-11-13 06:55:30|206101.3|205976.3|206094.4|205969.4|206104.5|205979.5|206093.4|205968.4|7
1731480940000|2024-11-13 06:55:40|206088.1|205963.1|206087.4|205962.4|206088.1|205963.1|206079.4|205954.4|8
1731480950000|2024-11-13 06:55:50|206080.9|205955.9|206084.8|205959.8|206087.2|205962.2|206080.9|205955.9|9
1731480960000|2024-11-13 06:56:00|206084.5|205959.5|206084.8|205959.8|206084.8|205959.8|206084.5|205959.5|2
1731480980000|2024-11-13 06:56:20|206094.4|205969.4|206097.5|205972.5|206103.8|205978.8|206094.4|205969.4|15
1731480990000|2024-11-13 06:56:30|206098.7|205973.7|206101.9|205976.9|206106.3|205981.3|206098.7|205973.7|6
1731481000000|2024-11-13 06:56:40|206108.7|205983.7|206106.1|205981.1|206111.5|205986.5|206104.1|205979.1|5
1731481010000|2024-11-13 06:56:50|206109|205984|206103.7|205978.7|206109|205984|206103.7|205978.7|4
1731481020000|2024-11-13 06:57:00|206102.4|205977.4|206108.2|205983.2|206112.9|205987.9|206102.4|205977.4|5
1731481030000|2024-11-13 06:57:10|206111.2|205986.2|206127.9|206002.9|206128.8|206003.8|206111.2|205986.2|4
1731481040000|2024-11-13 06:57:20|206144|206019|206140.5|206015.5|206144.5|206019.5|206133|206008|8
1731481050000|2024-11-13 06:57:30|206139.1|206014.1|206146.3|206021.3|206146.3|206021.3|206139.1|206014.1|4
1731481060000|2024-11-13 06:57:40|206146.6|206021.6|206144.5|206019.5|206146.6|206021.6|206138.1|206013.1|11
1731481070000|2024-11-13 06:57:50|206140.1|206015.1|206140.1|206015.1|206140.1|206015.1|206140.1|206015.1|1
1731481080000|2024-11-13 06:58:00|206142.6|206017.6|206138.4|206013.4|206148.4|206023.4|206131.2|206006.2|10
1731481090000|2024-11-13 06:58:10|206147.9|206022.9|206147.1|206022.1|206152.7|206027.7|206143.3|206018.3|11
1731481100000|2024-11-13 06:58:20|206143.2|206018.2|206143.8|206018.8|206147.1|206022.1|206139.4|206014.4|9
1731481110000|2024-11-13 06:58:30|206148.4|206023.4|206137|206012|206148.4|206023.4|206130.9|206005.9|7
1731481120000|2024-11-13 06:58:40|206137.3|206012.3|206137.7|206012.7|206138.7|206013.7|206134.8|206009.8|5
1731481130000|2024-11-13 06:58:50|206140.2|206015.2|206140.4|206015.4|206140.4|206015.4|206139.9|206014.9|3
1731481140000|2024-11-13 06:59:00|206139.9|206014.9|206150.5|206025.5|206155.5|206030.5|206139.9|206014.9|8
1731481150000|2024-11-13 06:59:10|206147.4|206022.4|206138.9|206013.9|206147.4|206022.4|206138.9|206013.9|2
1731481160000|2024-11-13 06:59:20|206143|206018|206147.6|206022.6|206147.6|206022.6|206143|206018|2
1731481170000|2024-11-13 06:59:30|206144.6|206019.6|206140.2|206015.2|206144.6|206019.6|206140.2|206015.2|3
1731481180000|2024-11-13 06:59:40|206139.2|206014.2|206141.6|206016.6|206145.7|206020.7|206139.2|206014.2|6
1731481190000|2024-11-13 06:59:50|206131.2|206006.2|206137.3|206012.3|206137.3|206012.3|206124.7|205999.7|5
1731481200000|2024-11-13 07:00:00|206135.8|206010.8|206147.6|206022.6|206149.2|206024.2|206135.8|206010.8|12
1731481210000|2024-11-13 07:00:10|206151.6|206026.6|206147.2|206022.2|206155.4|206030.4|206143.6|206018.6|10
1731481220000|2024-11-13 07:00:20|206147.1|206022.1|206151.9|206026.9|206152.5|206027.5|206143.5|206018.5|11
1731481230000|2024-11-13 07:00:30|206152.6|206027.6|206118.7|205993.7|206200.8|206075.8|206112|205987|13
1731481240000|2024-11-13 07:00:40|206113.5|205988.5|206138.7|206013.7|206138.7|206013.7|206112|205987|10
1731481250000|2024-11-13 07:00:50|206135.2|206010.2|206125.7|206000.7|206135.2|206010.2|206122.5|205997.5|8
1731481260000|2024-11-13 07:01:00|206125.1|206000.1|206122.3|205997.3|206125.4|206000.4|206119.3|205994.3|14
1731481280000|2024-11-13 07:01:20|206122.5|205997.5|206122.5|205997.5|206122.5|205997.5|206122.5|205997.5|1
1731481290000|2024-11-13 07:01:30|206129|206003|206136.4|206011.4|206136.4|206011.4|206125|206000|7
1731481300000|2024-11-13 07:01:40|206142.1|206017.1|206124.9|205999.9|206146.2|206021.2|206124.9|205999.9|10
1731481310000|2024-11-13 07:01:50|206125|206000|206123.2|205998.2|206144|206019|206122.9|205997.9|12
1731481320000|2024-11-13 07:02:00|206121.1|205996.1|206106.1|205981.1|206130.4|206005.4|206103|205978|7
1731481330000|2024-11-13 07:02:10|206107.6|205982.6|206114.7|205989.7|206115|205990|206101.4|205976.4|21
1731481340000|2024-11-13 07:02:20|206114.9|205989.9|206109.7|205984.7|206115.1|205990.1|206093.5|205968.5|16
1731481350000|2024-11-13 07:02:30|206105.5|205980.5|206122.2|205997.2|206124.9|205999.9|206101.9|205976.9|17
1731481360000|2024-11-13 07:02:40|206118.3|205993.3|206116.3|205991.3|206123.3|205998.3|206113|205988|20
1731481370000|2024-11-13 07:02:50|206115|205990|206101|205976|206115.8|205990.8|206099.3|205974.3|15
1731481380000|2024-11-13 07:03:00|206101.2|205976.2|206110.3|205985.3|206110.3|205985.3|206099.8|205974.8|8
1731481400000|2024-11-13 07:03:20|206113.5|205988.5|206112.4|205987.4|206113.5|205988.5|206108.3|205983.3|9
1731481410000|2024-11-13 07:03:30|206114.4|205989.4|206104.3|205979.3|206114.4|205989.4|206099.8|205974.8|12
1731481420000|2024-11-13 07:03:40|206102.7|205977.7|206109.3|205984.3|206110|205985|206102.7|205977.7|7
1731481430000|2024-11-13 07:03:50|206103.4|205978.4|206103.5|205978.5|206110.4|205985.4|206100.3|205975.3|9
1731481440000|2024-11-13 07:04:00|206100.3|205975.3|206102.4|205977.4|206104.2|205979.2|206098.3|205973.3|5
1731481450000|2024-11-13 07:04:10|206103.9|205978.9|206108.8|205983.8|206110|205985|206102.2|205977.2|13
1731481460000|2024-11-13 07:04:20|206107.8|205982.8|206108.8|205983.8|206108.8|205983.8|206104.4|205979.4|8
1731481470000|2024-11-13 07:04:30|206105.1|205980.1|206150|206025|206150.6|206025.6|206105.1|205980.1|20
1731481480000|2024-11-13 07:04:40|206150.6|206025.6|206146.3|206021.3|206151|206026|206145|206020|9
1731481490000|2024-11-13 07:04:50|206143.9|206018.9|206146.2|206021.2|206151.2|206026.2|206140.7|206015.7|14
1731481500000|2024-11-13 07:05:00|206146.7|206021.7|206132.1|206007.1|206146.9|206021.9|206118.3|205993.3|15
1731481510000|2024-11-13 07:05:10|206129.1|206004.1|206103.5|205978.5|206135.6|206010.6|206074.9|205949.9|21
1731481520000|2024-11-13 07:05:20|206097.2|205972.2|206053.1|205928.1|206103.8|205978.8|206046.1|205921.1|23
1731481530000|2024-11-13 07:05:30|206051.8|205926.8|206013.4|205888.4|206058.7|205933.7|205989|205864|19
1731481540000|2024-11-13 07:05:40|206015.1|205890.1|206022.8|205897.8|206027.3|205902.3|206012.7|205887.7|15
1731481550000|2024-11-13 07:05:50|206022.9|205897.9|206023.9|205898.9|206030.9|205905.9|206017.2|205892.2|23
1731481560000|2024-11-13 07:06:00|206023.3|205898.3|206027.7|205902.7|206027.7|205902.7|206017.4|205892.4|6
1731481570000|2024-11-13 07:06:10|206029.3|205904.3|206024.7|205899.7|206029.3|205904.3|206023.3|205898.3|5
1731481580000|2024-11-13 07:06:20|206016.9|205891.9|206021|205896|206021|205896|206010.6|205885.6|10
1731481590000|2024-11-13 07:06:30|206011.5|205886.5|206014.5|205889.5|206017.3|205892.3|206006.8|205881.8|16
1731481600000|2024-11-13 07:06:40|206017.3|205892.3|206013.8|205888.8|206019.4|205894.4|206013.8|205888.8|7
1731481610000|2024-11-13 07:06:50|206017.7|205892.7|206016|205891|206021.3|205896.3|206014.7|205889.7|10
1731481620000|2024-11-13 07:07:00|206014.5|205889.5|206018|205893|206018|205893|206014.5|205889.5|5
1731481630000|2024-11-13 07:07:10|206010.5|205885.5|206023.6|205898.6|206024.4|205899.4|206010.5|205885.5|9
1731481640000|2024-11-13 07:07:20|206029.8|205904.8|206102.7|205977.7|206102.7|205977.7|206029.8|205904.8|10
1731481650000|2024-11-13 07:07:30|206099|205974|206097.5|205972.5|206101.1|205976.1|206090.1|205965.1|12
1731481660000|2024-11-13 07:07:40|206098.2|205973.2|206066.3|205941.3|206106.1|205981.1|206065.2|205940.2|17
1731481670000|2024-11-13 07:07:50|206069.8|205944.8|206059.5|205934.5|206070.4|205945.4|206059.5|205934.5|22
1731481680000|2024-11-13 07:08:00|206056.8|205931.8|206066.9|205941.9|206070.3|205945.3|206056.8|205931.8|12
1731481690000|2024-11-13 07:08:10|206064.9|205939.9|206073.1|205948.1|206073.6|205948.6|206060.4|205935.4|22
1731481700000|2024-11-13 07:08:20|206069.8|205944.8|206071.1|205946.1|206075.4|205950.4|206069.8|205944.8|4
1731481710000|2024-11-13 07:08:30|206075.4|205950.4|206076.9|205951.9|206076.9|205951.9|206072.6|205947.6|3
1731481720000|2024-11-13 07:08:40|206074.7|205949.7|206068|205943|206076.7|205951.7|206068|205943|3
1731481730000|2024-11-13 07:08:50|206060|205935|206023.5|205898.5|206066.7|205941.7|206011.6|205886.6|9
1731481740000|2024-11-13 07:09:00|206017|205892|205990.4|205865.4|206019.4|205894.4|205982.3|205857.3|12
1731481750000|2024-11-13 07:09:10|205982.3|205857.3|206015.2|205890.2|206017.2|205892.2|205982.3|205857.3|14
1731481760000|2024-11-13 07:09:20|206016.5|205891.5|206016.3|205891.3|206016.5|205891.5|206016.3|205891.3|2
1731481770000|2024-11-13 07:09:30|206016.5|205891.5|206021.1|205896.1|206026.3|205901.3|206012.9|205887.9|11
1731481780000|2024-11-13 07:09:40|206025|205900|206021.1|205896.1|206025|205900|206019.7|205894.7|4
1731481790000|2024-11-13 07:09:50|206023.4|205898.4|206043.4|205918.4|206047.5|205922.5|206019.8|205894.8|10
1731481800000|2024-11-13 07:10:00|206042|205917|206045.9|205920.9|206047.7|205922.7|206037.3|205912.3|9
1731481810000|2024-11-13 07:10:10|206045.4|205920.4|206100.1|205975.1|206104.9|205979.9|206043|205918|17
1731481820000|2024-11-13 07:10:20|206100.6|205975.6|206105.1|205980.1|206110.9|205985.9|206100.6|205975.6|10
1731481830000|2024-11-13 07:10:30|206109.8|205984.8|206109.6|205984.6|206116|205991|206109.6|205984.6|7
1731481840000|2024-11-13 07:10:40|206102.3|205977.3|206100.2|205975.2|206109.2|205984.2|206098.5|205973.5|5
1731481850000|2024-11-13 07:10:50|206102.4|205977.4|206060.6|205935.6|206102.4|205977.4|206050.4|205925.4|14
1731481860000|2024-11-13 07:11:00|206063.6|205938.6|206064.5|205939.5|206064.6|205939.6|206062.7|205937.7|7
1731481870000|2024-11-13 07:11:10|206051.9|205926.9|206057.8|205932.8|206062|205937|206051.9|205926.9|8
1731481880000|2024-11-13 07:11:20|206055.5|205930.5|206113.8|205988.8|206113.8|205988.8|206055.5|205930.5|14
1731481890000|2024-11-13 07:11:30|206115.3|205990.3|206111.5|205986.5|206115.3|205990.3|206100.8|205975.8|7
1731481900000|2024-11-13 07:11:40|206116.9|205991.9|206163.6|206038.6|206169.5|206044.5|206109.5|205984.5|13
1731481910000|2024-11-13 07:11:50|206154.9|206029.9|206190|206065|206193.4|206068.4|206154.3|206029.3|7
1731481920000|2024-11-13 07:12:00|206190.1|206065.1|206194.1|206069.1|206197.8|206072.8|206180.7|206055.7|18
1731481930000|2024-11-13 07:12:10|206194.3|206069.3|206193.6|206068.6|206194.3|206069.3|206185.3|206060.3|3
1731481940000|2024-11-13 07:12:20|206184.3|206059.3|206190.6|206065.6|206199.4|206074.4|206184.3|206059.3|8
1731481950000|2024-11-13 07:12:30|206192|206067|206150.1|206025.1|206197.6|206072.6|206150.1|206025.1|15
1731481960000|2024-11-13 07:12:40|206151.4|206026.4|206155.9|206030.9|206158.2|206033.2|206147.8|206022.8|6
1731481970000|2024-11-13 07:12:50|206155.5|206030.5|206154.7|206029.7|206155.7|206030.7|206145|206020|14
1731481980000|2024-11-13 07:13:00|206154.6|206029.6|206150.1|206025.1|206157.5|206032.5|206150.1|206025.1|12
1731481990000|2024-11-13 07:13:10|206153|206028|206142.5|206017.5|206153|206028|206141.1|206016.1|4
1731482000000|2024-11-13 07:13:20|206142.2|206017.2|206149.6|206024.6|206156.4|206031.4|206142.2|206017.2|15
1731482010000|2024-11-13 07:13:30|206152.2|206027.2|206156.3|206031.3|206157.4|206032.4|206150.8|206025.8|11
1731482020000|2024-11-13 07:13:40|206157.1|206032.1|206156.3|206031.3|206157.1|206032.1|206156.3|206031.3|6
1731482030000|2024-11-13 07:13:50|206156.9|206031.9|206186.5|206061.5|206187.8|206062.8|206156.9|206031.9|7
1731482040000|2024-11-13 07:14:00|206183.6|206058.6|206192.9|206067.9|206193.3|206068.3|206183.6|206058.6|6
1731482050000|2024-11-13 07:14:10|206193|206068|206197.5|206072.5|206198.7|206073.7|206185.9|206060.9|12
1731482060000|2024-11-13 07:14:20|206197|206072|206206.3|206081.3|206207.2|206082.2|206197|206072|8
1731482070000|2024-11-13 07:14:30|206205.6|206080.6|206194.9|206069.9|206207|206082|206194.3|206069.3|12
1731482080000|2024-11-13 07:14:40|206196.9|206071.9|206202.2|206077.2|206208.1|206083.1|206196.9|206071.9|7
1731482090000|2024-11-13 07:14:50|206201.9|206076.9|206201.9|206076.9|206203|206078|206201.9|206076.9|9
1731482100000|2024-11-13 07:15:00|206196.4|206071.4|206190.7|206065.7|206197.9|206072.9|206185.7|206060.7|8
1731482110000|2024-11-13 07:15:10|206188.8|206063.8|206192.9|206067.9|206194.6|206069.6|206188.8|206063.8|4
1731482120000|2024-11-13 07:15:20|206188.4|206063.4|206194.5|206069.5|206194.5|206069.5|206188.4|206063.4|2
1731482130000|2024-11-13 07:15:30|206189.2|206064.2|206147.7|206022.7|206189.2|206064.2|206145.6|206020.6|21
1731482140000|2024-11-13 07:15:40|206150.1|206025.1|206152.2|206027.2|206155.1|206030.1|206145.8|206020.8|11
1731482150000|2024-11-13 07:15:50|206152.7|206027.7|206151.6|206026.6|206152.7|206027.7|206151.6|206026.6|6
1731482160000|2024-11-13 07:16:00|206152.2|206027.2|206144.3|206019.3|206153.1|206028.1|206143.7|206018.7|15
1731482170000|2024-11-13 07:16:10|206148.5|206023.5|206150.5|206025.5|206153.4|206028.4|206147.5|206022.5|13
1731482180000|2024-11-13 07:16:20|206145.4|206020.4|206160.6|206035.6|206160.6|206035.6|206144.5|206019.5|11
1731482190000|2024-11-13 07:16:30|206156.7|206031.7|206159.2|206034.2|206159.2|206034.2|206156.7|206031.7|2
1731482200000|2024-11-13 07:16:40|206160.3|206035.3|206161|206036|206166.3|206041.3|206157|206032|13
1731482210000|2024-11-13 07:16:50|206160.4|206035.4|206157|206032|206161|206036|206153.9|206028.9|10
1731482220000|2024-11-13 07:17:00|206155.3|206030.3|206154.4|206029.4|206158.5|206033.5|206145.5|206020.5|12
1731482230000|2024-11-13 07:17:10|206155.2|206030.2|206151|206026|206159.5|206034.5|206147.7|206022.7|20
1731482240000|2024-11-13 07:17:20|206148.5|206023.5|206158.4|206033.4|206158.4|206033.4|206146.7|206021.7|15
1731482250000|2024-11-13 07:17:30|206148.7|206023.7|206159.3|206034.3|206159.3|206034.3|206148.7|206023.7|7
1731482260000|2024-11-13 07:17:40|206159|206034|206151.9|206026.9|206159.4|206034.4|206150.5|206025.5|14
1731482270000|2024-11-13 07:17:50|206152.2|206027.2|206145|206020|206152.4|206027.4|206142|206017|7
1731482280000|2024-11-13 07:18:00|206146.3|206021.3|206149.5|206024.5|206160.4|206035.4|206145.1|206020.1|14
1731482290000|2024-11-13 07:18:10|206156.9|206031.9|206145.2|206020.2|206157|206032|206143.3|206018.3|12
1731482300000|2024-11-13 07:18:20|206148|206023|206160.8|206035.8|206160.8|206035.8|206142.4|206017.4|8
1731482310000|2024-11-13 07:18:30|206160.4|206035.4|206142.4|206017.4|206186|206061|206142.2|206017.2|9
1731482320000|2024-11-13 07:18:40|206143|206018|206102.8|205977.8|206144.2|206019.2|206095.3|205970.3|11
1731482330000|2024-11-13 07:18:50|206102.1|205977.1|206101.2|205976.2|206102.1|205977.1|206099.4|205974.4|5
1731482340000|2024-11-13 07:19:00|206100.7|205975.7|206100.5|205975.5|206101.3|205976.3|206099.8|205974.8|20
1731482350000|2024-11-13 07:19:10|206100|205975|206079.5|205954.5|206100|205975|206077.8|205952.8|15
1731482360000|2024-11-13 07:19:20|206079.8|205954.8|206078.4|205953.4|206087.2|205962.2|206078|205953|8
1731482370000|2024-11-13 07:19:30|206060.8|205935.8|206059.1|205934.1|206064.1|205939.1|206057|205932|9
1731482380000|2024-11-13 07:19:40|206059|205934|206063.2|205938.2|206063.2|205938.2|206059|205934|4
1731482390000|2024-11-13 07:19:50|206060.2|205935.2|206057.3|205932.3|206063.8|205938.8|206057.3|205932.3|13
1731482400000|2024-11-13 07:20:00|206057.5|205932.5|206034.4|205909.4|206061.3|205936.3|206033.1|205908.1|30
1731482410000|2024-11-13 07:20:10|206035.1|205910.1|206014|205889|206035.1|205910.1|206014|205889|7
1731482420000|2024-11-13 07:20:20|206012.3|205887.3|206015.8|205890.8|206015.8|205890.8|206012.3|205887.3|2
1731482430000|2024-11-13 07:20:30|206015.2|205890.2|206015|205890|206015.2|205890.2|206015|205890|2
1731482440000|2024-11-13 07:20:40|206014.5|205889.5|206014.5|205889.5|206014.5|205889.5|206014.5|205889.5|1
1731482450000|2024-11-13 07:20:50|206012|205887|206017.5|205892.5|206017.5|205892.5|206012|205887|5
1731482460000|2024-11-13 07:21:00|206017.4|205892.4|206021.9|205896.9|206024.1|205899.1|206008.6|205883.6|22
1731482470000|2024-11-13 07:21:10|206014.3|205889.3|206013|205888|206017.7|205892.7|206013|205888|4
1731482480000|2024-11-13 07:21:20|206018.3|205893.3|206023.8|205898.8|206027.4|205902.4|206015|205890|18
1731482490000|2024-11-13 07:21:30|206022.3|205897.3|206019.2|205894.2|206022.3|205897.3|206015.6|205890.6|14
1731482500000|2024-11-13 07:21:40|206017.8|205892.8|206013|205888|206019.2|205894.2|206010.3|205885.3|16
1731482510000|2024-11-13 07:21:50|206014.4|205889.4|205940|205815|206014.4|205889.4|205935.1|205810.1|29
1731482520000|2024-11-13 07:22:00|205933|205808|205935|205810|205935.3|205810.3|205932.6|205807.6|9
1731482530000|2024-11-13 07:22:10|205933.2|205808.2|205924.4|205799.4|205935.8|205810.8|205924.4|205799.4|17
1731482540000|2024-11-13 07:22:20|205927.3|205802.3|205924.4|205799.4|205929|205804|205924.4|205799.4|25
1731482550000|2024-11-13 07:22:30|205926|205801|205926|205801|205928.1|205803.1|205924|205799|17
1731482560000|2024-11-13 07:22:40|205926.7|205801.7|205929.5|205804.5|205929.5|205804.5|205926.7|205801.7|3
1731482570000|2024-11-13 07:22:50|205936|205811|205973.3|205848.3|205973.3|205848.3|205936|205811|7
1731482590000|2024-11-13 07:23:10|205968.2|205843.2|205933.2|205808.2|205968.2|205843.2|205933|205808|9
1731482600000|2024-11-13 07:23:20|205934.2|205809.2|205933.2|205808.2|205936.3|205811.3|205930|205805|12
1731482610000|2024-11-13 07:23:30|205935.7|205810.7|205930.6|205805.6|205935.7|205810.7|205930.6|205805.6|9
1731482620000|2024-11-13 07:23:40|205933.2|205808.2|205935|205810|205935|205810|205930.5|205805.5|6
1731482630000|2024-11-13 07:23:50|205933|205808|205928.7|205803.7|205935.6|205810.6|205926.5|205801.5|12
1731482640000|2024-11-13 07:24:00|205928.4|205803.4|205930.4|205805.4|205931.4|205806.4|205928.4|205803.4|9
1731482650000|2024-11-13 07:24:10|205928.7|205803.7|205931|205806|205933.5|205808.5|205917.7|205792.7|19
1731482660000|2024-11-13 07:24:20|205928.6|205803.6|205931.4|205806.4|205931.4|205806.4|205928.2|205803.2|15
1731482670000|2024-11-13 07:24:30|205931.3|205806.3|205927.8|205802.8|205931.7|205806.7|205924.8|205799.8|6
1731482680000|2024-11-13 07:24:40|205924.4|205799.4|205923.2|205798.2|205930.9|205805.9|205920.6|205795.6|18
1731482690000|2024-11-13 07:24:50|205922.9|205797.9|205951.4|205826.4|205967.4|205842.4|205922.9|205797.9|18
1731482700000|2024-11-13 07:25:00|205959.1|205834.1|205975.9|205850.9|205977.1|205852.1|205959.1|205834.1|7
1731482710000|2024-11-13 07:25:10|205978.9|205853.9|205978.9|205853.9|205978.9|205853.9|205978.9|205853.9|1
1731482720000|2024-11-13 07:25:20|205988.8|205863.8|205940.2|205815.2|205988.8|205863.8|205935.3|205810.3|11
1731482730000|2024-11-13 07:25:30|205940.6|205815.6|205935.8|205810.8|205940.6|205815.6|205933.4|205808.4|7
1731482740000|2024-11-13 07:25:40|205932.5|205807.5|205934|205809|205934|205809|205932.5|205807.5|2
1731482750000|2024-11-13 07:25:50|205935.6|205810.6|205935.6|205810.6|205935.6|205810.6|205935.6|205810.6|1
1731482760000|2024-11-13 07:26:00|205933.7|205808.7|205937.5|205812.5|205943.5|205818.5|205931.5|205806.5|6
1731482770000|2024-11-13 07:26:10|205933.5|205808.5|205936.8|205811.8|205945.5|205820.5|205933|205808|25
1731482780000|2024-11-13 07:26:20|205936|205811|205938.6|205813.6|205938.6|205813.6|205933.9|205808.9|4
1731482790000|2024-11-13 07:26:30|205936.5|205811.5|205930|205805|205936.5|205811.5|205927.7|205802.7|9
1731482800000|2024-11-13 07:26:40|205935.2|205810.2|205929.3|205804.3|205935.2|205810.2|205929.3|205804.3|4
1731482810000|2024-11-13 07:26:50|205927.1|205802.1|205929.9|205804.9|205938.1|205813.1|205927.1|205802.1|5
1731482820000|2024-11-13 07:27:00|205928.7|205803.7|205899.2|205774.2|205928.7|205803.7|205893.4|205768.4|12
1731482830000|2024-11-13 07:27:10|205898.2|205773.2|205889.5|205764.5|205898.2|205773.2|205883.9|205758.9|9
1731482840000|2024-11-13 07:27:20|205881.1|205756.1|205894.1|205769.1|205894.1|205769.1|205881.1|205756.1|7
1731482850000|2024-11-13 07:27:30|205892.1|205767.1|205893.9|205768.9|205895.2|205770.2|205892.1|205767.1|4
1731482860000|2024-11-13 07:27:40|205893.2|205768.2|205881.3|205756.3|205894.6|205769.6|205877.9|205752.9|19
1731482870000|2024-11-13 07:27:50|205879.5|205754.5|205879.5|205754.5|205883|205758|205877.6|205752.6|34
1731482880000|2024-11-13 07:28:00|205880.1|205755.1|205880.7|205755.7|205893.2|205768.2|205876.9|205751.9|21
1731482890000|2024-11-13 07:28:10|205880.6|205755.6|205880.6|205755.6|205880.6|205755.6|205878.1|205753.1|3
1731482900000|2024-11-13 07:28:20|205881.1|205756.1|205874.5|205749.5|205882.7|205757.7|205874.5|205749.5|7
1731482910000|2024-11-13 07:28:30|205875.7|205750.7|205879.7|205754.7|205879.7|205754.7|205872.8|205747.8|13
1731482920000|2024-11-13 07:28:40|205881.3|205756.3|205886.1|205761.1|205887.3|205762.3|205881.3|205756.3|6
1731482930000|2024-11-13 07:28:50|205889.6|205764.6|205887.1|205762.1|205891|205766|205887.1|205762.1|7
1731482940000|2024-11-13 07:29:00|205888.1|205763.1|205894.8|205769.8|205896.4|205771.4|205886.1|205761.1|5
1731482950000|2024-11-13 07:29:10|205891.7|205766.7|205890.8|205765.8|205892|205767|205880|205755|7
1731482960000|2024-11-13 07:29:20|205888.6|205763.6|205892.9|205767.9|205892.9|205767.9|205881.6|205756.6|8
1731482970000|2024-11-13 07:29:30|205891.4|205766.4|205898.1|205773.1|205898.1|205773.1|205889.7|205764.7|6
1731482980000|2024-11-13 07:29:40|205895.5|205770.5|205910.2|205785.2|205918.8|205793.8|205895.5|205770.5|12
1731482990000|2024-11-13 07:29:50|205909|205784|205911.1|205786.1|205918.3|205793.3|205909|205784|13
1731483000000|2024-11-13 07:30:00|205911.2|205786.2|205913.3|205788.3|205918.4|205793.4|205911.1|205786.1|15
1731483010000|2024-11-13 07:30:10|205913.7|205788.7|205913.6|205788.6|205918.4|205793.4|205913.6|205788.6|5
1731483020000|2024-11-13 07:30:20|205920.7|205795.7|205915.8|205790.8|205920.7|205795.7|205915.8|205790.8|7
1731483030000|2024-11-13 07:30:30|205919.1|205794.1|205919.3|205794.3|205919.7|205794.7|205916.1|205791.1|7
1731483040000|2024-11-13 07:30:40|205920.7|205795.7|205968.7|205843.7|205973.7|205848.7|205918.2|205793.2|16
1731483050000|2024-11-13 07:30:50|205966.4|205841.4|205965.6|205840.6|205966.4|205841.4|205965.6|205840.6|7
1731483060000|2024-11-13 07:31:00|205966.4|205841.4|205971.8|205846.8|205975.2|205850.2|205966.4|205841.4|13
1731483070000|2024-11-13 07:31:10|205984.3|205859.3|205981.6|205856.6|205984.3|205859.3|205974.9|205849.9|10
1731483080000|2024-11-13 07:31:20|205986.8|205861.8|205988.9|205863.9|205988.9|205863.9|205975.1|205850.1|14
1731483090000|2024-11-13 07:31:30|205976.4|205851.4|205977.5|205852.5|205990.5|205865.5|205976.4|205851.4|16
1731483100000|2024-11-13 07:31:40|205981|205856|205985.4|205860.4|205988.4|205863.4|205981|205856|3
1731483110000|2024-11-13 07:31:50|205983.3|205858.3|205981.2|205856.2|205988.4|205863.4|205981.2|205856.2|9
1731483120000|2024-11-13 07:32:00|205977.1|205852.1|205987.1|205862.1|205987.1|205862.1|205977.1|205852.1|8
1731483130000|2024-11-13 07:32:10|205985.1|205860.1|205986.9|205861.9|206017.8|205892.8|205985.1|205860.1|14
1731483140000|2024-11-13 07:32:20|205985.8|205860.8|205947.4|205822.4|205988.5|205863.5|205945|205820|25
1731483150000|2024-11-13 07:32:30|205951|205826|205950.2|205825.2|205951.2|205826.2|205945.8|205820.8|26
1731483160000|2024-11-13 07:32:40|205945.6|205820.6|205966.3|205841.3|205975.3|205850.3|205945.6|205820.6|15
1731483170000|2024-11-13 07:32:50|205964.9|205839.9|205968.4|205843.4|205968.4|205843.4|205964.7|205839.7|6
1731483180000|2024-11-13 07:33:00|205973.9|205848.9|205973.9|205848.9|205973.9|205848.9|205973.9|205848.9|1
1731483190000|2024-11-13 07:33:10|205980.2|205855.2|205966.5|205841.5|205980.2|205855.2|205966.5|205841.5|7
1731483200000|2024-11-13 07:33:20|205967.1|205842.1|205973.5|205848.5|205974.5|205849.5|205967.1|205842.1|7
1731483210000|2024-11-13 07:33:30|205982|205857|205990.9|205865.9|206009.9|205884.9|205977.8|205852.8|19
1731483220000|2024-11-13 07:33:40|205992.2|205867.2|205986.7|205861.7|205995|205870|205983.3|205858.3|14
1731483230000|2024-11-13 07:33:50|205983.3|205858.3|205973|205848|205995.5|205870.5|205968.9|205843.9|19
1731483240000|2024-11-13 07:34:00|205970|205845|205970.9|205845.9|205973|205848|205970|205845|5
1731483250000|2024-11-13 07:34:10|205973.4|205848.4|205972|205847|205973.4|205848.4|205972|205847|2
1731483260000|2024-11-13 07:34:20|205974.1|205849.1|206003.1|205878.1|206008.2|205883.2|205974.1|205849.1|6
1731483270000|2024-11-13 07:34:30|205999.8|205874.8|205993.7|205868.7|205999.8|205874.8|205985.9|205860.9|10
1731483280000|2024-11-13 07:34:40|205995.1|205870.1|205990.8|205865.8|205997.5|205872.5|205986.6|205861.6|12
1731483290000|2024-11-13 07:34:50|205994|205869|205992.1|205867.1|205994|205869|205988.9|205863.9|7
1731483300000|2024-11-13 07:35:00|205994.6|205869.6|205965.3|205840.3|206000.2|205875.2|205965.3|205840.3|19
1731483310000|2024-11-13 07:35:10|205962.3|205837.3|205971.2|205846.2|205971.2|205846.2|205960.5|205835.5|14
1731483320000|2024-11-13 07:35:20|205966.8|205841.8|205973.3|205848.3|205973.3|205848.3|205966.8|205841.8|3
1731483330000|2024-11-13 07:35:30|205971.8|205846.8|205973.7|205848.7|205973.7|205848.7|205970.1|205845.1|7
1731483340000|2024-11-13 07:35:40|205972.6|205847.6|205959.5|205834.5|205972.6|205847.6|205957.7|205832.7|15
1731483350000|2024-11-13 07:35:50|205959|205834|205934.1|205809.1|205963.2|205838.2|205926.9|205801.9|26
1731483360000|2024-11-13 07:36:00|205935.4|205810.4|205932.5|205807.5|205936.1|205811.1|205916|205791|11
1731483370000|2024-11-13 07:36:10|205928.9|205803.9|205925|205800|205931|205806|205917|205792|16
1731483380000|2024-11-13 07:36:20|205929.3|205804.3|205923.2|205798.2|205929.3|205804.3|205922.4|205797.4|17
1731483390000|2024-11-13 07:36:30|205922.4|205797.4|205902.2|205777.2|205922.4|205797.4|205891.2|205766.2|17
1731483400000|2024-11-13 07:36:40|205895.7|205770.7|205890.4|205765.4|205895.7|205770.7|205884.6|205759.6|23
1731483410000|2024-11-13 07:36:50|205890.3|205765.3|205888.4|205763.4|205890.8|205765.8|205883.6|205758.6|27
1731483420000|2024-11-13 07:37:00|205886.6|205761.6|205894|205769|205894.3|205769.3|205886.6|205761.6|15
1731483430000|2024-11-13 07:37:10|205895.3|205770.3|205893.8|205768.8|205899.2|205774.2|205893.4|205768.4|7
1731483440000|2024-11-13 07:37:20|205893.4|205768.4|205893.4|205768.4|205893.8|205768.8|205893.4|205768.4|3
1731483450000|2024-11-13 07:37:30|205888.9|205763.9|205886.8|205761.8|205893.9|205768.9|205880.5|205755.5|13
1731483460000|2024-11-13 07:37:40|205891.6|205766.6|205862|205737|205891.6|205766.6|205862|205737|12
1731483470000|2024-11-13 07:37:50|205869.7|205744.7|205870.4|205745.4|205872|205747|205869.7|205744.7|4
1731483480000|2024-11-13 07:38:00|205871.2|205746.2|205867|205742|205872|205747|205865|205740|10
1731483490000|2024-11-13 07:38:10|205864.7|205739.7|205831.6|205706.6|205871.5|205746.5|205809.3|205684.3|16
1731483500000|2024-11-13 07:38:20|205832.2|205707.2|205831.4|205706.4|205832.2|205707.2|205823.9|205698.9|18
1731483510000|2024-11-13 07:38:30|205830.7|205705.7|205826.9|205701.9|205832.9|205707.9|205819.3|205694.3|14
1731483520000|2024-11-13 07:38:40|205828.3|205703.3|205834.1|205709.1|205834.4|205709.4|205819.3|205694.3|22
1731483530000|2024-11-13 07:38:50|205831.8|205706.8|205836.6|205711.6|205847.2|205722.2|205831.8|205706.8|15
1731483540000|2024-11-13 07:39:00|205839.7|205714.7|205840.8|205715.8|205840.8|205715.8|205836.6|205711.6|12
1731483550000|2024-11-13 07:39:10|205837|205712|205832.5|205707.5|205840.3|205715.3|205830.5|205705.5|12
1731483560000|2024-11-13 07:39:20|205836.1|205711.1|205836.8|205711.8|205839.7|205714.7|205833.6|205708.6|13
1731483570000|2024-11-13 07:39:30|205836.3|205711.3|205850.2|205725.2|205852.8|205727.8|205836.3|205711.3|17
1731483580000|2024-11-13 07:39:40|205845|205720|205816.5|205691.5|205846.7|205721.7|205809.9|205684.9|10
1731483590000|2024-11-13 07:39:50|205815.5|205690.5|205818.2|205693.2|205818.2|205693.2|205815.5|205690.5|2
1731483600000|2024-11-13 07:40:00|205817.8|205692.8|205816.2|205691.2|205817.8|205692.8|205808.2|205683.2|8
1731483610000|2024-11-13 07:40:10|205818.3|205693.3|205817.1|205692.1|205818.3|205693.3|205817.1|205692.1|2
1731483620000|2024-11-13 07:40:20|205817.6|205692.6|205818.1|205693.1|205818.8|205693.8|205816.2|205691.2|4
1731483630000|2024-11-13 07:40:30|205817.1|205692.1|205819.5|205694.5|205819.5|205694.5|205817.1|205692.1|5
1731483640000|2024-11-13 07:40:40|205811.5|205686.5|205816.8|205691.8|205817.7|205692.7|205808.6|205683.6|5
1731483650000|2024-11-13 07:40:50|205817.6|205692.6|205816.4|205691.4|205817.6|205692.6|205808.3|205683.3|3
1731483660000|2024-11-13 07:41:00|205806.6|205681.6|205798.8|205673.8|205811.9|205686.9|205781.1|205656.1|10
1731483670000|2024-11-13 07:41:10|205795.7|205670.7|205792.6|205667.6|205796.3|205671.3|205792.6|205667.6|6
1731483680000|2024-11-13 07:41:20|205794.2|205669.2|205797.2|205672.2|205797.2|205672.2|205792.6|205667.6|7
1731483690000|2024-11-13 07:41:30|205796.6|205671.6|205796.2|205671.2|205797.2|205672.2|205794.2|205669.2|8
1731483700000|2024-11-13 07:41:40|205794.2|205669.2|205801.5|205676.5|205804|205679|205789.5|205664.5|20
1731483710000|2024-11-13 07:41:50|205798|205673|205762.1|205637.1|205801.5|205676.5|205755.5|205630.5|22
1731483720000|2024-11-13 07:42:00|205759.2|205634.2|205757.7|205632.7|205769.8|205644.8|205754.6|205629.6|15
1731483730000|2024-11-13 07:42:10|205764.5|205639.5|205802.4|205677.4|205805.1|205680.1|205755.2|205630.2|14
1731483740000|2024-11-13 07:42:20|205804.2|205679.2|205808.8|205683.8|205810.6|205685.6|205802.2|205677.2|10
1731483750000|2024-11-13 07:42:30|205807.5|205682.5|205811.8|205686.8|205813.8|205688.8|205802|205677|12
1731483760000|2024-11-13 07:42:40|205812.8|205687.8|205817.1|205692.1|205823.5|205698.5|205812.8|205687.8|10
1731483770000|2024-11-13 07:42:50|205816.6|205691.6|205817.3|205692.3|205817.3|205692.3|205816.6|205691.6|5
1731483780000|2024-11-13 07:43:00|205818.5|205693.5|205820.6|205695.6|205822.9|205697.9|205818.5|205693.5|4
1731483790000|2024-11-13 07:43:10|205824.5|205699.5|205846.9|205721.9|205848.2|205723.2|205820.8|205695.8|9
1731483800000|2024-11-13 07:43:20|205848.7|205723.7|205847.4|205722.4|205848.7|205723.7|205847.4|205722.4|2
1731483810000|2024-11-13 07:43:30|205849|205724|205853.8|205728.8|205854.7|205729.7|205849|205724|4
1731483820000|2024-11-13 07:43:40|205855.6|205730.6|205855.6|205730.6|205856.1|205731.1|205854|205729|5
1731483830000|2024-11-13 07:43:50|205849.2|205724.2|205845.9|205720.9|205856.1|205731.1|205845.9|205720.9|7
1731483840000|2024-11-13 07:44:00|205836.8|205711.8|205805.3|205680.3|205836.8|205711.8|205802.3|205677.3|12
1731483850000|2024-11-13 07:44:10|205808.6|205683.6|205809.6|205684.6|205809.6|205684.6|205805.3|205680.3|8
1731483860000|2024-11-13 07:44:20|205808.9|205683.9|205824.7|205699.7|205824.7|205699.7|205808.1|205683.1|12
1731483870000|2024-11-13 07:44:30|205821.7|205696.7|205828.4|205703.4|205829.5|205704.5|205820.3|205695.3|16
1731483880000|2024-11-13 07:44:40|205830.9|205705.9|205824.4|205699.4|205830.9|205705.9|205824.1|205699.1|16
1731483890000|2024-11-13 07:44:50|205824.1|205699.1|205828.7|205703.7|205832.9|205707.9|205824.1|205699.1|8
1731483900000|2024-11-13 07:45:00|205829|205704|205843|205718|205845|205720|205829|205704|14
1731483910000|2024-11-13 07:45:10|205840.7|205715.7|205847|205722|205847|205722|205840.7|205715.7|3
1731483920000|2024-11-13 07:45:20|205843.3|205718.3|205844.6|205719.6|205847|205722|205838.1|205713.1|5
1731483930000|2024-11-13 07:45:30|205841.1|205716.1|205846.4|205721.4|205846.4|205721.4|205838.6|205713.6|15
1731483940000|2024-11-13 07:45:40|205845.4|205720.4|205841.2|205716.2|205845.4|205720.4|205838|205713|9
1731483950000|2024-11-13 07:45:50|205842.7|205717.7|205838.2|205713.2|205844.5|205719.5|205837.2|205712.2|11
1731483960000|2024-11-13 07:46:00|205838.8|205713.8|205840.6|205715.6|205841|205716|205836.3|205711.3|10
1731483970000|2024-11-13 07:46:10|205838.2|205713.2|205838.5|205713.5|205842.8|205717.8|205838.2|205713.2|12
1731483980000|2024-11-13 07:46:20|205839.5|205714.5|205843|205718|205843|205718|205838.4|205713.4|8
1731483990000|2024-11-13 07:46:30|205840.5|205715.5|205841.3|205716.3|205844.2|205719.2|205837.4|205712.4|20
1731484000000|2024-11-13 07:46:40|205843.1|205718.1|205855|205730|205859|205734|205843.1|205718.1|12
1731484010000|2024-11-13 07:46:50|205854.5|205729.5|205853.4|205728.4|205855.5|205730.5|205849.9|205724.9|9
1731484020000|2024-11-13 07:47:00|205853.7|205728.7|205854.2|205729.2|205854.2|205729.2|205852.7|205727.7|13
1731484030000|2024-11-13 07:47:10|205853.7|205728.7|205852|205727|205855.4|205730.4|205849|205724|11
1731484040000|2024-11-13 07:47:20|205852.5|205727.5|205848.3|205723.3|205852.5|205727.5|205847.9|205722.9|8
1731484050000|2024-11-13 07:47:30|205831.9|205706.9|205798|205673|205833.9|205708.9|205798|205673|13
1731484060000|2024-11-13 07:47:40|205797.8|205672.8|205796.9|205671.9|205797.8|205672.8|205796.2|205671.2|5
1731484070000|2024-11-13 07:47:50|205797.3|205672.3|205798.8|205673.8|205799.4|205674.4|205797.3|205672.3|10
1731484080000|2024-11-13 07:48:00|205799.4|205674.4|205797.4|205672.4|205799.4|205674.4|205793.6|205668.6|17
1731484090000|2024-11-13 07:48:10|205796.4|205671.4|205798.7|205673.7|205798.7|205673.7|205796.4|205671.4|8
1731484100000|2024-11-13 07:48:20|205798.6|205673.6|205800.5|205675.5|205801.8|205676.8|205796.5|205671.5|14
1731484110000|2024-11-13 07:48:30|205802.2|205677.2|205799.8|205674.8|205802.5|205677.5|205799.8|205674.8|12
1731484120000|2024-11-13 07:48:40|205801.2|205676.2|205810.7|205685.7|205811.7|205686.7|205799.3|205674.3|10
1731484130000|2024-11-13 07:48:50|205811|205686|205809.4|205684.4|205812|205687|205809.4|205684.4|17
1731484140000|2024-11-13 07:49:00|205809.7|205684.7|205820.8|205695.8|205822.5|205697.5|205808.7|205683.7|20
1731484150000|2024-11-13 07:49:10|205821.2|205696.2|205817.5|205692.5|205824.5|205699.5|205814.8|205689.8|21
1731484160000|2024-11-13 07:49:20|205817.8|205692.8|205838.2|205713.2|205839.5|205714.5|205817.8|205692.8|22
1731484170000|2024-11-13 07:49:30|205838.5|205713.5|205837.9|205712.9|205838.9|205713.9|205837.9|205712.9|14
1731484180000|2024-11-13 07:49:40|205838.2|205713.2|205834.1|205709.1|205839.2|205714.2|205834.1|205709.1|16
1731484190000|2024-11-13 07:49:50|205836.4|205711.4|205837.3|205712.3|205837.3|205712.3|205833.5|205708.5|11
1731484200000|2024-11-13 07:50:00|205838.1|205713.1|205835.4|205710.4|205838.1|205713.1|205835.4|205710.4|11
1731484210000|2024-11-13 07:50:10|205835|205710|205797.7|205672.7|205835.4|205714.6|205764.6|205671.4|11
1731484220000|2024-11-13 07:50:20|205797.1|205672.1|205797.1|205672.1|205797.7|205672.7|205797.1|205672.1|5
1731484230000|2024-11-13 07:50:30|205797.7|205672.7|205797.3|205672.3|205797.7|205672.7|205797.1|205672.1|5
1731484240000|2024-11-13 07:50:40|205795|205670|205799|205674|205799|205674|205793.7|205668.7|8
1731484250000|2024-11-13 07:50:50|205797.2|205672.2|205797.5|205672.5|205797.9|205672.9|205794.7|205669.7|6
1731484260000|2024-11-13 07:51:00|205796.1|205671.1|205798.7|205673.7|205798.7|205673.7|205796.1|205671.1|5
1731484270000|2024-11-13 07:51:10|205798.2|205673.2|205798.4|205673.4|205800|205675|205797.8|205672.8|4
1731484280000|2024-11-13 07:51:20|205797.8|205672.8|205797.8|205672.8|205797.8|205672.8|205797.8|205672.8|1
1731484290000|2024-11-13 07:51:30|205798.1|205673.1|205816.8|205691.8|205830.7|205705.7|205798.1|205673.1|19
1731484300000|2024-11-13 07:51:40|205817.1|205692.1|205795.8|205670.8|205817.8|205692.8|205793.5|205668.5|9
1731484310000|2024-11-13 07:51:50|205798.8|205673.8|205796.5|205671.5|205798.8|205673.8|205794.8|205669.8|20
1731484320000|2024-11-13 07:52:00|205795.5|205670.5|205795.5|205670.5|205796.2|205671.2|205793.5|205668.5|22
1731484330000|2024-11-13 07:52:10|205794.8|205669.8|205794.7|205669.7|205798.5|205673.5|205794.7|205669.7|8
1731484340000|2024-11-13 07:52:20|205794|205669|205795.1|205670.1|205797.1|205672.1|205791.4|205666.4|20
1731484350000|2024-11-13 07:52:30|205794.8|205669.8|205791.8|205666.8|205795.8|205670.8|205791.8|205666.8|16
1731484360000|2024-11-13 07:52:40|205792.1|205667.1|205757.7|205632.7|205795.8|205670.8|205755.4|205630.4|29
1731484370000|2024-11-13 07:52:50|205755.1|205630.1|205756.4|205631.4|205756.8|205631.8|205755.1|205630.1|11
1731484390000|2024-11-13 07:53:10|205758.1|205633.1|205788.9|205663.9|205790|205698.4|205748.4|205632.7|6
1731484410000|2024-11-13 07:53:30|205790.9|205665.9|205790.9|205665.9|205790.9|205665.9|205790.9|205665.9|1
1731484420000|2024-11-13 07:53:40|205790.5|205665.5|205694.7|205569.7|205790.5|205665.5|205685.1|205560.1|27
1731484430000|2024-11-13 07:53:50|205696.4|205571.4|205693.8|205568.8|205696.4|205571.4|205689.8|205564.8|12
1731484440000|2024-11-13 07:54:00|205690.1|205565.1|205690.2|205565.2|205693.1|205568.1|205689.4|205564.4|14
1731484450000|2024-11-13 07:54:10|205690|205565|205692|205567|205692|205567|205689.9|205564.9|7
1731484460000|2024-11-13 07:54:20|205689.9|205564.9|205711.7|205586.7|205711.7|205586.7|205689.8|205564.8|14
1731484470000|2024-11-13 07:54:30|205712.7|205587.7|205712.5|205587.5|205713.4|205588.4|205706.8|205581.8|15
1731484480000|2024-11-13 07:54:40|205713.8|205588.8|205755.7|205630.7|205760.4|205635.4|205713.8|205588.8|25
1731484490000|2024-11-13 07:54:50|205756.3|205631.3|205761.7|205636.7|205762.7|205637.7|205754|205629|11
1731484500000|2024-11-13 07:55:00|205762.5|205637.5|205792.5|205667.5|205795.8|205670.8|205762|205637|11
1731484510000|2024-11-13 07:55:10|205792.3|205667.3|205787.2|205662.2|205792.5|205667.5|205785.2|205660.2|14
1731484520000|2024-11-13 07:55:20|205788.7|205663.7|205788.5|205663.5|205790.4|205665.4|205787.5|205662.5|6
1731484530000|2024-11-13 07:55:30|205788.9|205663.9|205790.9|205665.9|205790.9|205665.9|205787.5|205662.5|4
1731484540000|2024-11-13 07:55:40|205790.7|205665.7|205789.5|205664.5|205790.7|205665.7|205787.9|205662.9|10
1731484550000|2024-11-13 07:55:50|205790.4|205665.4|205790.4|205665.4|205790.4|205665.4|205790.4|205665.4|1
1731484560000|2024-11-13 07:56:00|205789.5|205664.5|205791|205666|205792.9|205667.9|205789.5|205664.5|4
1731484570000|2024-11-13 07:56:10|205789|205664|205712.6|205587.6|205789|205664|205712.2|205587.2|16
1731484580000|2024-11-13 07:56:20|205711.1|205586.1|205707.6|205582.6|205714.7|205589.7|205705.4|205580.4|33
1731484590000|2024-11-13 07:56:30|205710|205585|205718.2|205593.2|205718.2|205593.2|205708.5|205583.5|33
1731484600000|2024-11-13 07:56:40|205717.1|205592.1|205715.5|205590.5|205718.5|205593.5|205710.9|205585.9|34
1731484610000|2024-11-13 07:56:50|205716.5|205591.5|205732.3|205607.3|205734.4|205609.4|205714.8|205589.8|25
1731484620000|2024-11-13 07:57:00|205732.9|205607.9|205697.7|205572.7|205735.7|205610.7|205697.7|205572.7|20
1731484630000|2024-11-13 07:57:10|205697|205572|205687.3|205562.3|205708.9|205598.5|205647|205562.3|22
1731484640000|2024-11-13 07:57:20|205686.2|205561.2|205650.3|205600.3|205686.2|205602|205644.9|205561.2|23
1731484650000|2024-11-13 07:57:30|205651.4|205601.4|205697.1|205572.1|205700.1|205601.4|205651.4|205566.6|28
1731484660000|2024-11-13 07:57:40|205697.6|205572.6|205698.5|205573.5|205698.7|205573.7|205692.4|205567.4|22
1731484670000|2024-11-13 07:57:50|205697.9|205572.9|205697.9|205572.9|205698.5|205573.5|205697.9|205572.9|9
1731484680000|2024-11-13 07:58:00|205697.5|205572.5|205695.5|205570.5|205698.5|205573.5|205692.5|205567.5|28
1731484690000|2024-11-13 07:58:10|205695.2|205570.2|205694|205569|205696.7|205571.7|205693|205568|13
1731484700000|2024-11-13 07:58:20|205692.3|205567.3|205692.9|205567.9|205693.7|205568.7|205688.8|205563.8|22
1731484710000|2024-11-13 07:58:30|205696.3|205571.3|205698.5|205573.5|205698.5|205573.5|205693|205568|8
1731484720000|2024-11-13 07:58:40|205699.7|205574.7|205736.3|205611.3|205739.1|205614.1|205699.7|205574.7|25
1731484730000|2024-11-13 07:58:50|205737.7|205612.7|205731.1|205606.1|205743.5|205618.5|205715.5|205590.5|26
1731484740000|2024-11-13 07:59:00|205735|205610|205727|205602|205740|205615|205720.3|205595.3|29
1731484750000|2024-11-13 07:59:10|205724.9|205599.9|205722.7|205597.7|205727|205602|205722.3|205597.3|26
1731484760000|2024-11-13 07:59:20|205722.4|205597.4|205720|205595|205724.7|205599.7|205719.6|205594.6|33
1731484770000|2024-11-13 07:59:30|205722.8|205597.8|205728.6|205603.6|205728.6|205603.6|205719.2|205594.2|24
1731484780000|2024-11-13 07:59:40|205726.3|205601.3|205731|205606|205731.7|205606.7|205721.2|205596.2|17
1731484790000|2024-11-13 07:59:50|205733|205608|205725.7|205600.7|205733|205608|205721.6|205596.6|16
1731484800000|2024-11-13 08:00:00|205725.8|205600.8|205740.2|205615.2|205748|205623|205725.8|205600.8|28
1731484810000|2024-11-13 08:00:10|205720|205595|205714.4|205589.4|205720|205595|205713|205588|28
1731484820000|2024-11-13 08:00:20|205714.8|205589.8|205712.2|205587.2|205716.8|205591.8|205709.9|205584.9|32
1731484830000|2024-11-13 08:00:30|205710.9|205585.9|205722.4|205597.4|205723.1|205598.1|205706.4|205581.4|25
1731484840000|2024-11-13 08:00:40|205722.7|205597.7|205733.2|205608.2|205748.9|205623.9|205722.7|205597.7|24
1731484850000|2024-11-13 08:00:50|205731.3|205606.3|205724|205599|205733.3|205608.3|205722.3|205597.3|20
1731484860000|2024-11-13 08:01:00|205719|205594|205743.6|205618.6|205743.6|205618.6|205719|205594|20
1731484870000|2024-11-13 08:01:10|205740.4|205615.4|205737.8|205612.8|205740.4|205615.4|205737.8|205612.8|2
1731484890000|2024-11-13 08:01:30|205745.9|205620.9|205741.8|205616.8|205746.2|205621.2|205741.8|205616.8|7
1731484900000|2024-11-13 08:01:40|205744.8|205619.8|205713.2|205663.2|205746.5|205671.7|205713.2|205619.8|17
1731484910000|2024-11-13 08:01:50|205721|205671|205766.8|205641.8|205766.8|205683.7|205721|205632.6|17
1731484920000|2024-11-13 08:02:00|205762.4|205637.4|205737.5|205687.5|205762.4|205691.2|205737.5|205636.8|13
1731484930000|2024-11-13 08:02:10|205739.5|205689.5|205738.7|205688.7|205741.9|205691.9|205737.5|205687.5|17
1731484940000|2024-11-13 08:02:20|205737.9|205687.9|205745.6|205620.6|205748.9|205689.7|205713.5|205614.7|27
1731484950000|2024-11-13 08:02:30|205743.7|205618.7|205745.9|205620.9|205745.9|205620.9|205743.3|205618.3|5
1731484960000|2024-11-13 08:02:40|205743.8|205618.8|205748.3|205623.3|205749.5|205624.5|205743.8|205618.8|7
1731484970000|2024-11-13 08:02:50|205748.1|205623.1|205744.8|205619.8|205751.4|205626.4|205744.8|205619.8|13
1731484980000|2024-11-13 08:03:00|205745.1|205620.1|205745.1|205620.1|205748.6|205623.6|205745.1|205620.1|10
1731484990000|2024-11-13 08:03:10|205745.4|205620.4|205740.2|205615.2|205745.4|205620.4|205738.1|205613.1|7
1731485000000|2024-11-13 08:03:20|205743.1|205618.1|205750.2|205625.2|205750.2|205625.2|205743.1|205618.1|12
1731485010000|2024-11-13 08:03:30|205749.4|205624.4|205751.2|205626.2|205751.2|205626.2|205749.4|205624.4|3
1731485020000|2024-11-13 08:03:40|205753.6|205628.6|205791.9|205666.9|205797.3|205709|205753.6|205628.6|23
1731485030000|2024-11-13 08:03:50|205791.1|205666.1|205795.4|205670.4|205795.4|205670.4|205790.2|205665.2|19
1731485040000|2024-11-13 08:04:00|205793.1|205668.1|205796.6|205671.6|205802.3|205677.3|205791.6|205666.6|24
1731485050000|2024-11-13 08:04:10|205794.6|205669.6|205791.1|205666.1|205795.6|205670.6|205788.4|205663.4|22
1731485060000|2024-11-13 08:04:20|205791.6|205666.6|205789.7|205664.7|205795.1|205670.1|205789|205664|18
1731485070000|2024-11-13 08:04:30|205789.8|205664.8|205773.1|205648.1|205791|205666|205761.1|205636.1|20
1731485080000|2024-11-13 08:04:40|205774.7|205649.7|205769.4|205644.4|205774.7|205649.7|205767.5|205642.5|20
1731485090000|2024-11-13 08:04:50|205771.6|205646.6|205768.8|205643.8|205772.9|205647.9|205768.8|205643.8|17
1731485100000|2024-11-13 08:05:00|205766.7|205641.7|205755.2|205630.2|205771|205646|205753.5|205628.5|22
1731485110000|2024-11-13 08:05:10|205756.7|205631.7|205755.1|205630.1|205756.7|205631.7|205755.1|205630.1|6
1731485120000|2024-11-13 08:05:20|205756.7|205631.7|205740.3|205615.3|205756.7|205631.7|205738.5|205613.5|5
1731485130000|2024-11-13 08:05:30|205736.4|205611.4|205751.8|205626.8|205753.6|205628.6|205719.5|205594.5|16
1731485150000|2024-11-13 08:05:50|205753|205628|205755.8|205630.8|205760.9|205635.9|205753|205628|15
1731485160000|2024-11-13 08:06:00|205756.4|205631.4|205747.8|205622.8|205756.4|205631.4|205747.8|205622.8|18
1731485170000|2024-11-13 08:06:10|205750.7|205625.7|205749.6|205624.6|205750.7|205625.7|205746.6|205621.6|15
1731485180000|2024-11-13 08:06:20|205749.1|205624.1|205749.2|205624.2|205749.2|205624.2|205746.5|205621.5|21
1731485190000|2024-11-13 08:06:30|205748.7|205623.7|205747.4|205622.4|205749.2|205624.2|205747.4|205622.4|24
1731485200000|2024-11-13 08:06:40|205747.6|205622.6|205747.9|205622.9|205749|205624|205744.5|205619.5|24
1731485210000|2024-11-13 08:06:50|205747.7|205622.7|205747.5|205622.5|205751.4|205626.4|205747.5|205622.5|19
1731485220000|2024-11-13 08:07:00|205747.7|205622.7|205747.3|205622.3|205752.6|205627.6|205745.4|205620.4|27
1731485230000|2024-11-13 08:07:10|205746.8|205621.8|205747.4|205622.4|205752.9|205627.9|205746.8|205621.8|29
1731485240000|2024-11-13 08:07:20|205749.3|205624.3|205751.5|205626.5|205752.8|205627.8|205749.3|205624.3|28
1731485250000|2024-11-13 08:07:30|205753.1|205628.1|205753.5|205628.5|205758.7|205680.9|205730.6|205626.1|18
1731485260000|2024-11-13 08:07:40|205748.3|205623.3|205750.2|205625.2|205753.7|205628.7|205745|205620|25
1731485270000|2024-11-13 08:07:50|205752.5|205627.5|205754.3|205629.3|205756|205631|205751|205626|12
1731485280000|2024-11-13 08:08:00|205754.9|205629.9|205734|205684|205754.9|205691|205734|205626.1|12
1731485290000|2024-11-13 08:08:10|205733.6|205683.6|205785.5|205735.5|205785.5|205735.5|205727.6|205677.6|14
1731485300000|2024-11-13 08:08:20|205785.7|205735.7|205851.4|205726.4|205853.9|205774.3|205779.7|205723.8|20
1731485310000|2024-11-13 08:08:30|205849.7|205724.7|205845.5|205720.5|205853.4|205728.4|205845.5|205720.5|23
1731485320000|2024-11-13 08:08:40|205847.2|205722.2|205897.8|205772.8|205897.8|205803.5|205845.2|205720.2|25
1731485330000|2024-11-13 08:08:50|205895|205770|205902.3|205777.3|205902.4|205817.5|205865.9|205768.3|20
1731485340000|2024-11-13 08:09:00|205864.3|205814.3|205891.9|205766.9|205897.5|205814.8|205864.3|205766|13
1731485350000|2024-11-13 08:09:10|205890.4|205765.4|205892.3|205767.3|205892.5|205767.5|205883.2|205758.2|21
1731485360000|2024-11-13 08:09:20|205891.7|205766.7|205902|205777|205902|205777|205888.5|205763.5|12
1731485370000|2024-11-13 08:09:30|205898.5|205773.5|205864.8|205814.8|205898.5|205815|205860.7|205771.2|11
1731485380000|2024-11-13 08:09:40|205864.5|205814.5|206000|205875|206000|205875|205860.9|205810.9|21
1731485390000|2024-11-13 08:09:50|205992.9|205867.9|205997.9|205872.9|206001.7|205876.7|205992.9|205867.9|17
1731485400000|2024-11-13 08:10:00|206001.5|205876.5|205962.5|205837.5|206001.5|205876.5|205955.5|205830.5|16
1731485410000|2024-11-13 08:10:10|205962|205837|205944.2|205819.2|205964|205839|205933.8|205808.8|27
1731485420000|2024-11-13 08:10:20|205941.9|205816.9|205878.9|205753.9|205941.9|205816.9|205874.5|205749.5|24
1731485430000|2024-11-13 08:10:30|205879.2|205754.2|205876|205751|205880.9|205755.9|205875.9|205750.9|12
1731485440000|2024-11-13 08:10:40|205880.2|205755.2|205878.2|205753.2|205880.2|205755.2|205875.1|205750.1|12
1731485450000|2024-11-13 08:10:50|205874.8|205749.8|205830.6|205705.6|205874.8|205749.8|205829.5|205704.5|19
1731485460000|2024-11-13 08:11:00|205834|205709|205839|205714|205839|205759.5|205808.2|205703.1|8
1731485470000|2024-11-13 08:11:10|205839.4|205714.4|205847|205722|205850.8|205725.8|205838.2|205713.2|15
1731485480000|2024-11-13 08:11:20|205844.5|205719.5|205841.8|205716.8|205848|205723|205841.6|205716.6|20
1731485490000|2024-11-13 08:11:30|205841.5|205716.5|205830|205705|205841.5|205716.5|205828|205703|16
1731485500000|2024-11-13 08:11:40|205831|205706|205830.3|205705.3|205831.5|205706.5|205829.7|205704.7|7
1731485510000|2024-11-13 08:11:50|205829.6|205704.6|205830.6|205705.6|205834|205709|205828.7|205703.7|16
1731485520000|2024-11-13 08:12:00|205830|205705|205833.5|205708.5|205833.5|205708.5|205830|205705|14
1731485530000|2024-11-13 08:12:10|205832|205707|205829.5|205704.5|205832.5|205707.5|205828.5|205703.5|10
1731485540000|2024-11-13 08:12:20|205829|205704|205806.3|205681.3|205829.5|205704.5|205803.8|205678.8|22
1731485550000|2024-11-13 08:12:30|205805.8|205680.8|205785.3|205660.3|205806.3|205681.3|205785.3|205660.3|21
1731485560000|2024-11-13 08:12:40|205784.9|205659.9|205778.7|205653.7|205788|205663|205776.8|205651.8|25
1731485570000|2024-11-13 08:12:50|205778|205653|205706|205581|205778|205653|205706|205581|24
1731485580000|2024-11-13 08:13:00|205704.1|205579.1|205685.9|205560.9|205704.1|205579.1|205684.5|205559.5|27
1731485590000|2024-11-13 08:13:10|205684.5|205559.5|205688.2|205563.2|205689.2|205564.2|205683.4|205558.4|13
1731485600000|2024-11-13 08:13:20|205686.9|205561.9|205687.7|205562.7|205691.2|205566.2|205686.9|205561.9|8
1731485610000|2024-11-13 08:13:30|205686.4|205561.4|205684.4|205559.4|205687.2|205562.2|205681.9|205556.9|7
1731485620000|2024-11-13 08:13:40|205681.9|205556.9|205697.9|205572.9|205697.9|205572.9|205681.9|205556.9|22
1731485630000|2024-11-13 08:13:50|205697.5|205572.5|205703.7|205578.7|205709.5|205584.5|205696.9|205571.9|23
1731485640000|2024-11-13 08:14:00|205704.7|205579.7|205748|205623|205750.2|205663.7|205704.7|205579.7|22
1731485650000|2024-11-13 08:14:10|205747.5|205622.5|205745.9|205620.9|205747.5|205622.5|205741.7|205616.7|10
1731485660000|2024-11-13 08:14:20|205746.2|205621.2|205745|205620|205748|205623|205738|205613|17
1731485670000|2024-11-13 08:14:30|205743|205618|205743|205618|205745.2|205620.2|205742|205617|7
1731485680000|2024-11-13 08:14:40|205742.5|205617.5|205749|205624|205750.4|205625.4|205742.5|205617.5|16
1731485690000|2024-11-13 08:14:50|205747.5|205622.5|205748.2|205623.2|205748.5|205623.5|205747.2|205622.2|16
1731485700000|2024-11-13 08:15:00|205747.9|205622.9|205746.9|205621.9|205747.9|205622.9|205744.9|205619.9|22
1731485710000|2024-11-13 08:15:10|205746.5|205621.5|205746.2|205621.2|205746.5|205621.5|205744.9|205619.9|9
1731485720000|2024-11-13 08:15:20|205743.7|205618.7|205746.5|205621.5|205747|205622|205743.7|205618.7|17
1731485730000|2024-11-13 08:15:30|205746|205621|205693.2|205568.2|205746|205623.7|205673.7|205568.2|26
1731485740000|2024-11-13 08:15:40|205692|205567|205686.1|205561.1|205692|205598.5|205645.5|205559|23
1731485750000|2024-11-13 08:15:50|205685.6|205560.6|205685.2|205560.2|205686.5|205561.5|205685.2|205560.2|20
1731485760000|2024-11-13 08:16:00|205685.3|205560.3|205575.3|205450.3|205685.3|205560.3|205566.7|205441.7|32
1731485770000|2024-11-13 08:16:10|205573|205448|205539.8|205414.8|205573|205448|205482.9|205399.7|35
1731485780000|2024-11-13 08:16:20|205527|205402|205499.1|205374.1|205527|205402|205490.4|205365.4|24
1731485790000|2024-11-13 08:16:30|205496.7|205371.7|205533.7|205408.7|205544.2|205419.2|205491.1|205366.1|29
1731485800000|2024-11-13 08:16:40|205534|205409|205577.9|205452.9|205584.1|205459.1|205533.5|205408.5|23
1731485810000|2024-11-13 08:16:50|205580.2|205455.2|205577.9|205452.9|205586|205461|205572.1|205447.1|24
1731485820000|2024-11-13 08:17:00|205578.1|205453.1|205573.1|205448.1|205579.3|205454.3|205569.6|205444.6|18
1731485830000|2024-11-13 08:17:10|205573.3|205448.3|205579.1|205454.1|205581.4|205456.4|205557.5|205432.5|11
1731485840000|2024-11-13 08:17:20|205575.9|205450.9|205578.4|205453.4|205579.3|205454.3|205575.9|205450.9|6
1731485850000|2024-11-13 08:17:30|205576.6|205451.6|205620.2|205495.2|205624.8|205499.8|205576.6|205451.6|20
1731485860000|2024-11-13 08:17:40|205619.7|205494.7|205623.5|205498.5|205626.8|205501.8|205619.7|205494.7|16
1731485870000|2024-11-13 08:17:50|205623.2|205498.2|205660.2|205535.2|205660.2|205535.2|205623|205498|18
1731485880000|2024-11-13 08:18:00|205656.1|205531.1|205578.2|205453.2|205656.1|205531.1|205578.1|205453.1|26
1731485890000|2024-11-13 08:18:10|205578.3|205453.3|205536.4|205411.4|205580.1|205455.1|205535.5|205410.5|13
1731485900000|2024-11-13 08:18:20|205536.6|205411.6|205537.4|205412.4|205541.2|205416.2|205533.5|205408.5|15
1731485910000|2024-11-13 08:18:30|205537.1|205412.1|205536.9|205411.9|205537.3|205412.3|205536.9|205411.9|4
1731485920000|2024-11-13 08:18:40|205536.7|205411.7|205533|205408|205537.1|205412.1|205533|205408|4
1731485930000|2024-11-13 08:18:50|205532.5|205407.5|205494.7|205369.7|205535.4|205410.4|205493.7|205368.7|16
1731485940000|2024-11-13 08:19:00|205495.3|205370.3|205498.9|205373.9|205498.9|205373.9|205495|205370|21
1731485950000|2024-11-13 08:19:10|205498.4|205373.4|205503.9|205378.9|205503.9|205378.9|205498.4|205373.4|12
1731485960000|2024-11-13 08:19:20|205502.4|205377.4|205495.2|205370.2|205502.4|205377.4|205495.2|205370.2|22
1731485970000|2024-11-13 08:19:30|205488.9|205363.9|205574|205449|205578.5|205453.5|205488.9|205363.9|17
1731485980000|2024-11-13 08:19:40|205577.8|205452.8|205580.9|205455.9|205583.1|205458.1|205577.8|205452.8|15
1731485990000|2024-11-13 08:19:50|205582.9|205457.9|205580.3|205455.3|205582.9|205457.9|205580.1|205455.1|10
1731486000000|2024-11-13 08:20:00|205581.1|205456.1|205618.1|205493.1|205624.1|205499.1|205579.6|205454.6|20
1731486010000|2024-11-13 08:20:10|205618.4|205493.4|205618.8|205493.8|205619.1|205494.1|205618.3|205493.3|10
1731486020000|2024-11-13 08:20:20|205619.1|205494.1|205619.6|205494.6|205619.6|205494.6|205618.6|205493.6|10
1731486030000|2024-11-13 08:20:30|205619.8|205494.8|205624.4|205499.4|205626.2|205501.2|205619.4|205494.4|9
1731486040000|2024-11-13 08:20:40|205623.8|205498.8|205634.4|205509.4|205644.1|205519.1|205623.8|205498.8|31
1731486050000|2024-11-13 08:20:50|205630.5|205505.5|205617|205492|205636.8|205511.8|205614.5|205489.5|21
1731486060000|2024-11-13 08:21:00|205619.9|205494.9|205616|205491|205620.9|205495.9|205615.7|205490.7|12
1731486070000|2024-11-13 08:21:10|205616.3|205491.3|205610.5|205485.5|205617|205492|205610.5|205485.5|6
1731486080000|2024-11-13 08:21:20|205613.4|205488.4|205616.6|205491.6|205616.6|205491.6|205610.1|205485.1|17
1731486090000|2024-11-13 08:21:30|205616.4|205491.4|205616.6|205491.6|205616.6|205491.6|205614.3|205489.3|18
1731486100000|2024-11-13 08:21:40|205616.1|205491.1|205620.2|205495.2|205621.2|205496.2|205613.9|205488.9|12
1731486110000|2024-11-13 08:21:50|205620.9|205495.9|205616.9|205491.9|205620.9|205495.9|205615.4|205490.4|14
1731486120000|2024-11-13 08:22:00|205615|205490|205578.2|205453.2|205616.9|205491.9|205572.3|205447.3|19
1731486130000|2024-11-13 08:22:10|205578.6|205453.6|205575.8|205450.8|205578.8|205453.8|205575.8|205450.8|11
1731486140000|2024-11-13 08:22:20|205576.2|205451.2|205577.2|205452.2|205577.2|205452.2|205574.5|205449.5|8
1731486150000|2024-11-13 08:22:30|205576.8|205451.8|205577.2|205452.2|205577.2|205452.2|205575.2|205450.2|7
1731486160000|2024-11-13 08:22:40|205576.8|205451.8|205577.1|205452.1|205577.4|205452.4|205573.7|205448.7|13
1731486170000|2024-11-13 08:22:50|205577.4|205452.4|205578.4|205453.4|205579.9|205454.9|205576.7|205451.7|9
1731486180000|2024-11-13 08:23:00|205579.5|205454.5|205581.1|205456.1|205622.3|205497.3|205577.7|205452.7|21
1731486190000|2024-11-13 08:23:10|205578.9|205453.9|205584.5|205459.5|205587.3|205462.3|205576.9|205451.9|33
1731486200000|2024-11-13 08:23:20|205580.4|205455.4|205573.4|205448.4|205586.4|205461.4|205569.6|205444.6|29
1731486210000|2024-11-13 08:23:30|205573.8|205448.8|205565.3|205440.3|205574.9|205449.9|205563.8|205438.8|21
1731486220000|2024-11-13 08:23:40|205567.2|205442.2|205537.4|205412.4|205567.2|205442.2|205535.4|205410.4|5
1731486230000|2024-11-13 08:23:50|205537.7|205412.7|205537.7|205412.7|205537.7|205412.7|205537.7|205412.7|1
1731486240000|2024-11-13 08:24:00|205538.7|205413.7|205537.9|205412.9|205538.9|205413.9|205536.1|205411.1|7
1731486250000|2024-11-13 08:24:10|205538.4|205413.4|205537.9|205412.9|205538.9|205413.9|205535.8|205410.8|6
1731486260000|2024-11-13 08:24:20|205535.4|205410.4|205536.1|205411.1|205538.4|205413.4|205535.4|205410.4|10
1731486270000|2024-11-13 08:24:30|205538.4|205413.4|205537.8|205412.8|205538.8|205413.8|205536.1|205411.1|7
1731486280000|2024-11-13 08:24:40|205536.5|205411.5|205539.8|205414.8|205539.8|205414.8|205536.5|205411.5|6
1731486290000|2024-11-13 08:24:50|205536.4|205411.4|205539.3|205414.3|205540.6|205415.6|205536.4|205411.4|11
1731486300000|2024-11-13 08:25:00|205540.3|205415.3|205577.8|205452.8|205584.6|205459.6|205538.9|205413.9|14
1731486310000|2024-11-13 08:25:10|205577.1|205452.1|205585.5|205460.5|205586.3|205461.3|205577.1|205452.1|15
1731486320000|2024-11-13 08:25:20|205582.2|205457.2|205582.9|205457.9|205585.6|205460.6|205579|205454|7
1731486330000|2024-11-13 08:25:30|205581.3|205456.3|205576.1|205451.1|205588.7|205463.7|205575.4|205450.4|26
1731486340000|2024-11-13 08:25:40|205576.4|205451.4|205579.5|205454.5|205579.5|205454.5|205574.1|205449.1|25
1731486350000|2024-11-13 08:25:50|205578.5|205453.5|205576.4|205451.4|205579.5|205454.5|205575.5|205450.5|26
1731486360000|2024-11-13 08:26:00|205575.8|205450.8|205580|205455|205582.5|205457.5|205575.1|205450.1|29
1731486370000|2024-11-13 08:26:10|205580.5|205455.5|205616.6|205491.6|205616.7|205491.7|205578.5|205453.5|24
1731486380000|2024-11-13 08:26:20|205616|205491|205617|205492|205620.6|205495.6|205614.8|205489.8|32
1731486390000|2024-11-13 08:26:30|205615.3|205490.3|205616.3|205491.3|205624.2|205499.2|205612|205487|31
1731486400000|2024-11-13 08:26:40|205610.3|205485.3|205622.5|205497.5|205636.7|205511.7|205610.3|205485.3|28
1731486410000|2024-11-13 08:26:50|205622|205497|205619.6|205494.6|205623|205498|205619.1|205494.1|26
1731486420000|2024-11-13 08:27:00|205619.3|205494.3|205628.4|205503.4|205628.7|205503.7|205619.3|205494.3|22
1731486430000|2024-11-13 08:27:10|205628.7|205503.7|205630.4|205505.4|205637.7|205512.7|205628.7|205503.7|20
1731486440000|2024-11-13 08:27:20|205630.9|205505.9|205630.9|205505.9|205630.9|205505.9|205630.9|205505.9|1
1731486450000|2024-11-13 08:27:30|205630.5|205505.5|205626.4|205501.4|205630.5|205505.5|205625.4|205500.4|21
1731486460000|2024-11-13 08:27:40|205626|205501|205632|205507|205634.3|205509.3|205625.9|205500.9|20
1731486470000|2024-11-13 08:27:50|205631.9|205506.9|205631.9|205506.9|205632.3|205507.3|205631|205506|7
1731486480000|2024-11-13 08:28:00|205635.9|205510.9|205651|205526|205651|205526|205635.9|205510.9|7
1731486490000|2024-11-13 08:28:10|205649.8|205524.8|205646.3|205521.3|205651|205561.5|205611.5|205519.5|11
1731486500000|2024-11-13 08:28:20|205647.5|205522.5|205645.8|205520.8|205647.5|205522.5|205644.3|205519.3|3
1731486510000|2024-11-13 08:28:30|205647.5|205522.5|205646.2|205521.2|205647.5|205522.5|205646.2|205521.2|2
1731486520000|2024-11-13 08:28:40|205647.5|205522.5|205628.9|205503.9|205647.5|205522.5|205620.2|205495.2|23
1731486530000|2024-11-13 08:28:50|205626.9|205501.9|205625.4|205500.4|205627.7|205502.7|205619.7|205494.7|12
1731486540000|2024-11-13 08:29:00|205633.7|205508.7|205619.4|205494.4|205647.8|205522.8|205610.9|205485.9|23
1731486550000|2024-11-13 08:29:10|205616.6|205491.6|205618.2|205493.2|205618.2|205493.2|205613.3|205488.3|13
1731486560000|2024-11-13 08:29:20|205616.6|205491.6|205630.4|205505.4|205630.4|205505.4|205616.6|205491.6|12
1731486570000|2024-11-13 08:29:30|205627.1|205502.1|205697.7|205572.7|205698.8|205573.8|205627.1|205502.1|18
1731486580000|2024-11-13 08:29:40|205692.6|205567.6|205706.9|205581.9|205710.1|205585.1|205692.6|205567.6|17
1731486590000|2024-11-13 08:29:50|205707|205582|205706.9|205581.9|205712.9|205587.9|205697.2|205572.2|21
1731486600000|2024-11-13 08:30:00|205711.7|205586.7|205687.2|205562.2|205753.8|205628.8|205687.2|205562.2|21
1731486610000|2024-11-13 08:30:10|205691|205566|205690.3|205565.3|205691|205566|205683.8|205558.8|5
1731486620000|2024-11-13 08:30:20|205695|205570|205687.5|205562.5|205709.6|205584.6|205687.5|205562.5|10
1731486630000|2024-11-13 08:30:30|205683.6|205558.6|205663|205538|205683.6|205558.6|205659.1|205534.1|9
1731486640000|2024-11-13 08:30:40|205665.5|205540.5|205659.3|205534.3|205665.5|205540.5|205657|205532|8
1731486650000|2024-11-13 08:30:50|205657.5|205532.5|205659.5|205534.5|205662.4|205537.4|205654.6|205529.6|10
1731486660000|2024-11-13 08:31:00|205658.6|205533.6|205662.5|205537.5|205664.3|205539.3|205657.2|205532.2|12
1731486670000|2024-11-13 08:31:10|205662.7|205537.7|205664.7|205539.7|205665.1|205540.1|205662.5|205537.5|20
1731486680000|2024-11-13 08:31:20|205664.9|205539.9|205665.1|205540.1|205705.1|205580.1|205663.4|205538.4|26
1731486690000|2024-11-13 08:31:30|205663.8|205538.8|205664.4|205539.4|205668.6|205543.6|205661|205536|20
1731486700000|2024-11-13 08:31:40|205671.7|205546.7|205677.3|205552.3|205684.9|205559.9|205665.9|205540.9|28
1731486710000|2024-11-13 08:31:50|205668.7|205543.7|205657.2|205532.2|205678.4|205553.4|205656.8|205531.8|19
1731486720000|2024-11-13 08:32:00|205659.9|205534.9|205615.5|205490.5|205659.9|205534.9|205606.9|205481.9|23
1731486730000|2024-11-13 08:32:10|205614.7|205489.7|205592.3|205467.3|205615.2|205490.2|205588.9|205463.9|16
1731486740000|2024-11-13 08:32:20|205579.5|205454.5|205575.2|205450.2|205579.5|205454.5|205573.6|205448.6|24
1731486750000|2024-11-13 08:32:30|205575.7|205450.7|205593.6|205468.6|205603.3|205478.3|205575.7|205450.7|16
1731486760000|2024-11-13 08:32:40|205589.3|205464.3|205578.4|205453.4|205589.3|205464.3|205576.4|205451.4|15
1731486770000|2024-11-13 08:32:50|205578.9|205453.9|205587.1|205462.1|205596.9|205471.9|205578.9|205453.9|13
1731486780000|2024-11-13 08:33:00|205590.8|205465.8|205576.3|205451.3|205590.8|205465.8|205575.9|205450.9|22
1731486790000|2024-11-13 08:33:10|205576.1|205451.1|205577.8|205452.8|205579.6|205454.6|205575.3|205450.3|21
1731486800000|2024-11-13 08:33:20|205577.3|205452.3|205576.5|205451.5|205579.6|205454.6|205572.1|205447.1|26
1731486810000|2024-11-13 08:33:30|205577.2|205452.2|205580.5|205455.5|205580.5|205455.5|205576|205451|21
1731486820000|2024-11-13 08:33:40|205577|205452|205575|205450|205581|205456|205572|205447|27
1731486830000|2024-11-13 08:33:50|205574.5|205449.5|205573.2|205448.2|205580|205455|205573.2|205448.2|23
1731486840000|2024-11-13 08:34:00|205577.5|205452.5|205602.9|205477.9|205608.7|205483.7|205576|205451|28
1731486850000|2024-11-13 08:34:10|205604.5|205479.5|205581.5|205456.5|205608.7|205483.7|205581|205456|27
1731486860000|2024-11-13 08:34:20|205579.9|205454.9|205582.5|205457.5|205588.2|205463.2|205576.5|205451.5|23
1731486870000|2024-11-13 08:34:30|205586.3|205461.3|205576|205451|205589.3|205464.3|205575|205450|20
1731486880000|2024-11-13 08:34:40|205575.7|205450.7|205577.5|205452.5|205577.9|205452.9|205574|205449|19
1731486890000|2024-11-13 08:34:50|205576|205451|205574.8|205449.8|205576.5|205451.5|205569.9|205444.9|23
1731486900000|2024-11-13 08:35:00|205575.2|205450.2|205574|205449|205575.5|205450.5|205567|205442|18
1731486910000|2024-11-13 08:35:10|205512.5|205387.5|205509|205384|205517.5|205392.5|205497.8|205372.8|31
1731486920000|2024-11-13 08:35:20|205514.4|205389.4|205507.6|205382.6|205514.4|205389.4|205501.9|205376.9|27
1731486930000|2024-11-13 08:35:30|205508.2|205383.2|205487.5|205362.5|205508.5|205383.5|205481.5|205356.5|31
1731486940000|2024-11-13 08:35:40|205489|205364|205447.4|205322.4|205489|205364|205446.9|205321.9|33
1731486950000|2024-11-13 08:35:50|205448.4|205323.4|205406.5|205281.5|205448.9|205323.9|205404|205279|33
1731486960000|2024-11-13 08:36:00|205405.5|205280.5|205405|205280|205410.5|205285.5|205403.8|205278.8|30
1731486970000|2024-11-13 08:36:10|205404.3|205279.3|205433.9|205308.9|205437.9|205312.9|205401.5|205276.5|25
1731486980000|2024-11-13 08:36:20|205432.9|205307.9|205454.7|205329.7|205458.8|205333.8|205431.8|205306.8|21
1731486990000|2024-11-13 08:36:30|205454.4|205329.4|205454|205329|205460.8|205335.8|205451|205326|18
1731487000000|2024-11-13 08:36:40|205454.3|205329.3|205451.7|205326.7|205456.8|205331.8|205445|205320|13
1731487010000|2024-11-13 08:36:50|205452.5|205327.5|205484.7|205359.7|205486.5|205361.5|205452.5|205327.5|11
1731487020000|2024-11-13 08:37:00|205483.8|205358.8|205488.8|205363.8|205490.4|205365.4|205474.5|205349.5|22
1731487030000|2024-11-13 08:37:10|205484.9|205359.9|205486.4|205361.4|205486.4|205361.4|205479|205354|9
1731487040000|2024-11-13 08:37:20|205489.1|205364.1|205472.8|205347.8|205491.1|205366.1|205470.2|205345.2|18
1731487050000|2024-11-13 08:37:30|205473.6|205348.6|205484|205359|205487.8|205362.8|205473.6|205348.6|31
1731487060000|2024-11-13 08:37:40|205484.2|205359.2|205486.9|205361.9|205490.3|205365.3|205484|205359|26
1731487070000|2024-11-13 08:37:50|205487.4|205362.4|205485.4|205360.4|205488.8|205363.8|205484.6|205359.6|15
1731487080000|2024-11-13 08:38:00|205486.4|205361.4|205492.7|205367.7|205492.7|205367.7|205486.4|205361.4|21
1731487090000|2024-11-13 08:38:10|205493|205368|205493.8|205368.8|205494.7|205369.7|205492.5|205367.5|17
1731487100000|2024-11-13 08:38:20|205493.5|205368.5|205492.8|205367.8|205494|205369|205492.5|205367.5|8
1731487110000|2024-11-13 08:38:30|205492.5|205367.5|205493.7|205368.7|205493.8|205368.8|205492.5|205367.5|17
1731487120000|2024-11-13 08:38:40|205494.5|205369.5|205490.2|205365.2|205495.5|205370.5|205489.1|205364.1|20
1731487130000|2024-11-13 08:38:50|205490.4|205365.4|205491.7|205366.7|205494.8|205369.8|205489.9|205364.9|20
1731487140000|2024-11-13 08:39:00|205491.8|205366.8|205491.7|205366.7|205492.5|205367.5|205491.7|205366.7|8
1731487150000|2024-11-13 08:39:10|205492|205367|205412.5|205287.5|205492.3|205367.3|205397.5|205287.5|26
1731487160000|2024-11-13 08:39:20|205407.3|205282.3|205414.7|205289.7|205418|205293|205407.3|205282.3|29
1731487170000|2024-11-13 08:39:30|205414.5|205289.5|205414.1|205289.1|205426.5|205301.5|205410.9|205285.9|26
1731487180000|2024-11-13 08:39:40|205410.6|205285.6|205408.8|205283.8|205414.9|205289.9|205408.3|205283.3|15
1731487190000|2024-11-13 08:39:50|205408.5|205283.5|205463.6|205338.6|205463.9|205384|205408.5|205283.5|15
1731487200000|2024-11-13 08:40:00|205463.4|205338.4|205500.5|205375.5|205505.7|205380.7|205463.4|205338.4|26
1731487210000|2024-11-13 08:40:10|205500.1|205375.1|205502.4|205377.4|205502.4|205377.4|205495.8|205370.8|30
1731487220000|2024-11-13 08:40:20|205502.1|205377.1|205511.8|205386.8|205512.4|205387.4|205501.4|205376.4|8
1731487230000|2024-11-13 08:40:30|205511.3|205386.3|205512.2|205387.2|205513.5|205388.5|205511.3|205386.3|10
1731487240000|2024-11-13 08:40:40|205511.4|205386.4|205511.4|205386.4|205511.4|205386.4|205511.4|205386.4|1
1731487250000|2024-11-13 08:40:50|205512|205387|205512.5|205387.5|205512.6|205387.6|205510.9|205385.9|7
1731487260000|2024-11-13 08:41:00|205511|205386|205475|205425|205512.7|205425.4|205473|205386|8
1731487270000|2024-11-13 08:41:10|205475.3|205425.3|205473.9|205423.9|205475.6|205425.6|205473.5|205423.5|9
1731487280000|2024-11-13 08:41:20|205475.4|205425.4|205571.6|205446.6|205571.6|205446.6|205471.7|205421.7|22
1731487290000|2024-11-13 08:41:30|205564.8|205439.8|205561.8|205436.8|205577|205452|205557.8|205432.8|22
1731487300000|2024-11-13 08:41:40|205561.5|205436.5|205530.9|205405.9|205561.5|205436.5|205526.2|205401.2|16
1731487310000|2024-11-13 08:41:50|205531.2|205406.2|205526.5|205401.5|205532.8|205407.8|205526.5|205401.5|5
1731487320000|2024-11-13 08:42:00|205526.7|205401.7|205526|205401|205529.1|205404.1|205525|205400|16
1731487330000|2024-11-13 08:42:10|205526.2|205401.2|205577.8|205452.8|205583.4|205485.6|205526|205401|14
1731487340000|2024-11-13 08:42:20|205577.6|205452.6|205585.5|205460.5|205586.5|205461.5|205577.6|205452.6|32
1731487350000|2024-11-13 08:42:30|205581.5|205456.5|205585.8|205460.8|205585.8|205460.8|205580.9|205455.9|28
1731487360000|2024-11-13 08:42:40|205583.7|205458.7|205549|205499|205589.2|205501|205547|205457.2|19
1731487370000|2024-11-13 08:42:50|205548.5|205498.5|205549.5|205499.5|205549.5|205499.5|205547.6|205497.6|7
1731487380000|2024-11-13 08:43:00|205547.6|205497.6|205550.2|205500.2|205554.4|205504.4|205547.6|205497.6|13
1731487390000|2024-11-13 08:43:10|205548.8|205498.8|205547.5|205497.5|205550.5|205500.5|205544.7|205494.7|18
1731487400000|2024-11-13 08:43:20|205547.2|205497.2|205575.2|205450.2|205585.7|205498.5|205547.1|205449.2|26
1731487410000|2024-11-13 08:43:30|205575.7|205450.7|205573.5|205448.5|205580.5|205455.5|205573.1|205448.1|25
1731487420000|2024-11-13 08:43:40|205574|205449|205547.8|205497.8|205582.2|205507.5|205547.8|205448|25
1731487430000|2024-11-13 08:43:50|205584|205459|205584.8|205459.8|205585.5|205460.5|205583.8|205458.8|8
1731487440000|2024-11-13 08:44:00|205585.9|205460.9|205585.1|205460.1|205585.9|205460.9|205584.6|205459.6|6
1731487450000|2024-11-13 08:44:10|205586.1|205461.1|205625.5|205500.5|205631.9|205530|205554|205460.9|11
1731487460000|2024-11-13 08:44:20|205624.8|205499.8|205624.7|205499.7|205626.7|205501.7|205620.9|205495.9|13
1731487470000|2024-11-13 08:44:30|205624.2|205499.2|205581.9|205456.9|205624.2|205499.2|205541.7|205450.3|28
1731487480000|2024-11-13 08:44:40|205581.7|205456.7|205577|205452|205583.7|205458.7|205576.1|205451.1|16
1731487490000|2024-11-13 08:44:50|205577.8|205452.8|205580|205455|205581.2|205456.2|205574.2|205449.2|16
1731487500000|2024-11-13 08:45:00|205581|205456|205581.6|205456.6|205581.6|205456.6|205570.2|205445.2|26
1731487510000|2024-11-13 08:45:10|205580.9|205455.9|205567.6|205442.6|205580.9|205455.9|205567.2|205442.2|11
1731487520000|2024-11-13 08:45:20|205567.9|205442.9|205564.9|205439.9|205568.6|205443.6|205555.9|205430.9|21
1731487530000|2024-11-13 08:45:30|205563.9|205438.9|205520.5|205395.5|205565.8|205440.8|205477.2|205389.7|22
1731487540000|2024-11-13 08:45:40|205517.6|205392.6|205521.8|205396.8|205521.8|205396.8|205516.8|205391.8|12
1731487550000|2024-11-13 08:45:50|205526.3|205401.3|205518.2|205393.2|205526.5|205401.5|205516.3|205391.3|25
1731487560000|2024-11-13 08:46:00|205519.5|205394.5|205518.3|205393.3|205519.8|205394.8|205511.7|205386.7|24
1731487570000|2024-11-13 08:46:10|205514.3|205389.3|205527.1|205402.1|205528.4|205403.4|205512.3|205387.3|30
1731487580000|2024-11-13 08:46:20|205519.6|205394.6|205526.3|205401.3|205527.7|205402.7|205519.6|205394.6|36
1731487590000|2024-11-13 08:46:30|205522.8|205397.8|205520.5|205395.5|205528.1|205403.1|205520.3|205395.3|25
1731487600000|2024-11-13 08:46:40|205521|205396|205522.5|205397.5|205526.7|205401.7|205520|205395|20
1731487610000|2024-11-13 08:46:50|205522.2|205397.2|205524.2|205399.2|205524.2|205399.2|205522.2|205397.2|25
1731487620000|2024-11-13 08:47:00|205524|205399|205512.8|205387.8|205525.5|205400.5|205507.7|205382.7|28
1731487630000|2024-11-13 08:47:10|205514.8|205389.8|205517.8|205392.8|205521.9|205396.9|205514.8|205389.8|17
1731487640000|2024-11-13 08:47:20|205518.8|205393.8|205518.9|205393.9|205523.9|205398.9|205515.6|205390.6|21
1731487650000|2024-11-13 08:47:30|205518.6|205393.6|205523.7|205398.7|205526.2|205401.2|205514.3|205389.3|26
1731487660000|2024-11-13 08:47:40|205524.2|205399.2|205524.7|205399.7|205526.4|205401.4|205522.9|205397.9|16
1731487670000|2024-11-13 08:47:50|205524.9|205399.9|205560.6|205435.6|205584.5|205459.5|205524.9|205399.9|25
1731487680000|2024-11-13 08:48:00|205550.3|205425.3|205543.9|205418.9|205557.6|205432.6|205535.9|205410.9|17
1731487690000|2024-11-13 08:48:10|205548.1|205423.1|205587.6|205462.6|205587.6|205462.6|205548.1|205423.1|27
1731487700000|2024-11-13 08:48:20|205586.6|205461.6|205582.9|205457.9|205592.3|205467.3|205577.6|205452.6|13
1731487710000|2024-11-13 08:48:30|205583.4|205458.4|205582.5|205457.5|205583.4|205458.4|205582.4|205457.4|9
1731487720000|2024-11-13 08:48:40|205581.8|205456.8|205581.6|205456.6|205582.1|205457.1|205578|205453|16
1731487730000|2024-11-13 08:48:50|205578.9|205453.9|205581.6|205456.6|205581.6|205456.6|205575.3|205450.3|11
1731487740000|2024-11-13 08:49:00|205584.4|205459.4|205603.7|205478.7|205609.5|205484.5|205584.4|205459.4|20
1731487750000|2024-11-13 08:49:10|205603.9|205478.9|205608.3|205483.3|205612.2|205487.2|205600.3|205475.3|27
1731487760000|2024-11-13 08:49:20|205608.1|205483.1|205620.6|205495.6|205620.7|205495.7|205607.8|205482.8|19
1731487770000|2024-11-13 08:49:30|205619.6|205494.6|205617.7|205492.7|205622.3|205497.3|205614.6|205489.6|30
1731487780000|2024-11-13 08:49:40|205617.4|205492.4|205579.2|205454.2|205617.4|205492.4|205577.7|205452.7|31
1731487790000|2024-11-13 08:49:50|205579.7|205454.7|205579.7|205454.7|205580.7|205455.7|205575.1|205450.1|18
1731487800000|2024-11-13 08:50:00|205574.8|205449.8|205575.9|205450.9|205576.6|205451.6|205573.8|205448.8|14
1731487810000|2024-11-13 08:50:10|205576.3|205451.3|205575.6|205450.6|205583.6|205458.6|205567.6|205442.6|20
1731487820000|2024-11-13 08:50:20|205576.5|205451.5|205577.8|205452.8|205580.8|205455.8|205572|205447|18
1731487830000|2024-11-13 08:50:30|205577.6|205452.6|205575.5|205450.5|205584.4|205459.4|205570.4|205445.4|14
1731487840000|2024-11-13 08:50:40|205574.4|205449.4|205582.2|205457.2|205582.2|205457.2|205566.3|205441.3|21
1731487850000|2024-11-13 08:50:50|205582|205457|205575.6|205450.6|205582.2|205457.2|205571.6|205446.6|7
1731487860000|2024-11-13 08:51:00|205575.9|205450.9|205580.2|205455.2|205580.2|205455.2|205573.9|205448.9|16
1731487870000|2024-11-13 08:51:10|205577.9|205452.9|205618|205493|205623.3|205498.3|205576.6|205451.6|16
1731487880000|2024-11-13 08:51:20|205620.7|205495.7|205621.3|205496.3|205628.7|205503.7|205620|205495|12
1731487890000|2024-11-13 08:51:30|205625.4|205500.4|205628.7|205503.7|205628.9|205503.9|205619.5|205494.5|22
1731487900000|2024-11-13 08:51:40|205627|205502|205620.2|205495.2|205627.8|205502.8|205617.9|205492.9|17
1731487910000|2024-11-13 08:51:50|205621.6|205496.6|205622.5|205497.5|205623.1|205498.1|205620.4|205495.4|10
1731487920000|2024-11-13 08:52:00|205621.3|205496.3|205621.5|205496.5|205622|205497|205619.2|205494.2|12
1731487930000|2024-11-13 08:52:10|205622.3|205497.3|205618.5|205493.5|205623.4|205498.4|205617|205492|16
1731487940000|2024-11-13 08:52:20|205620|205495|205667.2|205542.2|205667.2|205575.4|205619.5|205494.5|20
1731487950000|2024-11-13 08:52:30|205671.6|205546.6|205654.6|205529.6|205671.6|205546.6|205642.4|205517.4|16
1731487960000|2024-11-13 08:52:40|205652.9|205527.9|205652.7|205527.7|205655.6|205530.6|205651.5|205526.5|25
1731487970000|2024-11-13 08:52:50|205654|205529|205650.8|205525.8|205654.6|205529.6|205643.4|205518.4|27
1731487980000|2024-11-13 08:53:00|205636.9|205511.9|205611.8|205486.8|205636.9|205511.9|205602.5|205477.5|20
1731487990000|2024-11-13 08:53:10|205610.1|205485.1|205610.1|205485.1|205610.1|205485.1|205610.1|205485.1|1
1731488000000|2024-11-13 08:53:20|205613.7|205488.7|205613|205488|205616.7|205491.7|205613|205488|8
1731488010000|2024-11-13 08:53:30|205614.8|205489.8|205616.4|205491.4|205617.1|205492.1|205613|205488|11
1731488020000|2024-11-13 08:53:40|205617.7|205492.7|205615.6|205490.6|205617.7|205492.7|205615.6|205490.6|3
1731488030000|2024-11-13 08:53:50|205616.6|205491.6|205609.1|205484.1|205620.5|205495.5|205607.9|205482.9|18
1731488040000|2024-11-13 08:54:00|205608.2|205483.2|205593.9|205468.9|205616|205491|205593.9|205468.9|15
1731488050000|2024-11-13 08:54:10|205597.2|205472.2|205599.9|205474.9|205607.6|205482.6|205594.6|205469.6|32
1731488060000|2024-11-13 08:54:20|205601.2|205476.2|205606.8|205481.8|205607.8|205482.8|205599.1|205474.1|25
1731488070000|2024-11-13 08:54:30|205606.6|205481.6|205604.3|205479.3|205606.6|205481.6|205596.2|205471.2|24
1731488080000|2024-11-13 08:54:40|205604.8|205479.8|205616.4|205491.4|205617.8|205492.8|205595.9|205470.9|28
1731488090000|2024-11-13 08:54:50|205617.1|205492.1|205617.4|205492.4|205620.3|205495.3|205614.1|205489.1|15
1731488100000|2024-11-13 08:55:00|205619.6|205494.6|205615.4|205490.4|205619.6|205494.6|205615.4|205490.4|15
1731488110000|2024-11-13 08:55:10|205618.1|205493.1|205614.5|205489.5|205619.5|205494.5|205613|205488|13
1731488120000|2024-11-13 08:55:20|205615|205490|205611.2|205486.2|205615|205490|205607.7|205482.7|14
1731488130000|2024-11-13 08:55:30|205608.3|205483.3|205595.4|205470.4|205610|205485|205595.1|205470.1|6
1731488140000|2024-11-13 08:55:40|205588.1|205463.1|205577.7|205452.7|205588.1|205463.1|205569|205444|22
1731488150000|2024-11-13 08:55:50|205572.5|205447.5|205566|205441|205577|205452|205564|205439|10
1731488160000|2024-11-13 08:56:00|205565.7|205440.7|205566|205441|205566|205441|205565.7|205440.7|3
1731488170000|2024-11-13 08:56:10|205566.3|205441.3|205567.5|205442.5|205572.7|205447.7|205563.3|205438.3|14
1731488180000|2024-11-13 08:56:20|205570.6|205445.6|205573.9|205448.9|205578.9|205453.9|205570.6|205445.6|24
1731488190000|2024-11-13 08:56:30|205574.6|205449.6|205572.6|205447.6|205574.9|205449.9|205572.6|205447.6|7
1731488200000|2024-11-13 08:56:40|205571.9|205446.9|205568.3|205443.3|205572.3|205447.3|205567.3|205442.3|6
1731488210000|2024-11-13 08:56:50|205567.9|205442.9|205577.4|205452.4|205579.1|205454.1|205567.9|205442.9|16
1731488220000|2024-11-13 08:57:00|205578.4|205453.4|205576.7|205451.7|205578.6|205453.6|205570.2|205445.2|12
1731488230000|2024-11-13 08:57:10|205575.8|205450.8|205538.1|205413.1|205578.8|205453.8|205499|205410.7|24
1731488240000|2024-11-13 08:57:20|205538.6|205413.6|205495.1|205370.1|205539|205422|205469.5|205364.5|36
1731488250000|2024-11-13 08:57:30|205493.8|205368.8|205491.8|205366.8|205496|205371|205491|205366|19
1731488260000|2024-11-13 08:57:40|205492|205367|205493.9|205368.9|205494.4|205369.4|205487.5|205362.5|13
1731488270000|2024-11-13 08:57:50|205487.1|205362.1|205489.2|205364.2|205491.4|205366.4|205486.6|205361.6|14
1731488280000|2024-11-13 08:58:00|205491.3|205366.3|205493|205368|205496.1|205371.1|205489.9|205364.9|18
1731488290000|2024-11-13 08:58:10|205492.7|205367.7|205487|205362|205494.3|205369.3|205487|205362|8
1731488300000|2024-11-13 08:58:20|205488.6|205363.6|205490.6|205365.6|205491|205366|205485.9|205360.9|22
1731488310000|2024-11-13 08:58:30|205490.9|205365.9|205488.5|205363.5|205491.5|205366.5|205487.6|205362.6|16
1731488320000|2024-11-13 08:58:40|205489|205364|205494|205369|205495|205370|205489|205364|14
1731488330000|2024-11-13 08:58:50|205489.5|205364.5|205491.4|205366.4|205498.5|205373.5|205488.5|205363.5|15
1731488340000|2024-11-13 08:59:00|205492.4|205367.4|205495|205370|205496.4|205371.4|205492.4|205367.4|18
1731488350000|2024-11-13 08:59:10|205496|205371|205520.8|205395.8|205524.7|205445.7|205494.7|205369.7|16
1731488360000|2024-11-13 08:59:20|205522.4|205397.4|205427.4|205302.4|205522.4|205397.4|205414.5|205289.5|21
1731488370000|2024-11-13 08:59:30|205429.2|205304.2|205438.9|205313.9|205438.9|205313.9|205423.4|205298.4|13
1731488380000|2024-11-13 08:59:40|205445.3|205320.3|205452.1|205327.1|205452.1|205327.1|205443.7|205318.7|17
1731488390000|2024-11-13 08:59:50|205452.2|205327.2|205457.5|205332.5|205458.4|205333.4|205451.9|205326.9|11
1731488400000|2024-11-13 09:00:00|205458.7|205333.7|205550.9|205425.9|205550.9|205425.9|205458.7|205333.7|30
1731488410000|2024-11-13 09:00:10|205517.5|205392.5|205533.9|205408.9|205536.5|205411.5|205517.5|205392.5|17
1731488420000|2024-11-13 09:00:20|205534.4|205409.4|205464.7|205339.7|205534.4|205409.4|205456.2|205331.2|21
1731488430000|2024-11-13 09:00:30|205464.9|205339.9|205415.6|205290.6|205465.4|205340.4|205410.1|205285.1|26
1731488440000|2024-11-13 09:00:40|205414.4|205289.4|205395.3|205270.3|205415.6|205290.6|205393.2|205268.2|15
1731488450000|2024-11-13 09:00:50|205392.6|205267.6|205390.8|205265.8|205392.6|205267.6|205386|205261|7
1731488460000|2024-11-13 09:01:00|205391.5|205266.5|205391.5|205266.5|205391.5|205266.5|205391.5|205266.5|1
1731488470000|2024-11-13 09:01:10|205402.9|205277.9|205388.1|205263.1|205407.4|205282.4|205386.6|205261.6|7
1731488480000|2024-11-13 09:01:20|205386|205261|205351.2|205301.2|205392.3|205301.4|205348.8|205261|11
1731488490000|2024-11-13 09:01:30|205349.9|205299.9|205351.6|205226.6|205358.8|205299.9|205325.5|205221|23
1731488500000|2024-11-13 09:01:40|205351.3|205226.3|205351.9|205226.9|205352.3|205227.3|205350|205225|17
1731488510000|2024-11-13 09:01:50|205352.3|205227.3|205312.7|205187.7|205356.9|205231.9|205312.7|205187.7|19
1731488520000|2024-11-13 09:02:00|205318.9|205193.9|205291.8|205166.8|205325.7|205200.7|205288.5|205163.5|21
1731488530000|2024-11-13 09:02:10|205292.8|205167.8|205312.5|205187.5|205314.5|205189.5|205291.5|205166.5|15
1731488540000|2024-11-13 09:02:20|205307.1|205182.1|205312.6|205187.6|205313.8|205188.8|205307.1|205182.1|11
1731488550000|2024-11-13 09:02:30|205313.1|205188.1|205320.7|205195.7|205321.5|205196.5|205313.1|205188.1|12
1731488560000|2024-11-13 09:02:40|205314.6|205189.6|205320|205195|205321.4|205196.4|205314.6|205189.6|14
1731488570000|2024-11-13 09:02:50|205320.3|205195.3|205347.4|205222.4|205350|205254.2|205304.2|205195.3|10
1731488580000|2024-11-13 09:03:00|205343.4|205218.4|205319.1|205194.1|205354.4|205229.4|205319.1|205194.1|19
1731488590000|2024-11-13 09:03:10|205320.1|205195.1|205344.1|205219.1|205344.1|205248.9|205298.9|205184.1|19
1731488600000|2024-11-13 09:03:20|205345.8|205220.8|205354.1|205229.1|205355|205230|205345.8|205220.8|6
1731488610000|2024-11-13 09:03:30|205355.3|205230.3|205354.8|205229.8|205355.3|205230.3|205354.3|205229.3|3
1731488620000|2024-11-13 09:03:40|205356|205231|205354.8|205229.8|205358.9|205233.9|205354.8|205229.8|4
1731488640000|2024-11-13 09:04:00|205354.7|205229.7|205319.9|205269.9|205356.2|205271.7|205318.5|205229.7|7
1731488650000|2024-11-13 09:04:10|205318.2|205268.2|205418.4|205293.4|205437.3|205320.3|205318.2|205268.2|25
1731488660000|2024-11-13 09:04:20|205415.8|205290.8|205405.2|205280.2|205416|205291|205405.2|205280.2|15
1731488670000|2024-11-13 09:04:30|205405.8|205280.8|205409|205284|205409|205284|205403.9|205278.9|14
1731488680000|2024-11-13 09:04:40|205408.6|205283.6|205408.7|205283.7|205415.5|205290.5|205402.5|205277.5|25
1731488690000|2024-11-13 09:04:50|205409.1|205284.1|205407.9|205282.9|205410.1|205285.1|205402.3|205277.3|23
1731488700000|2024-11-13 09:05:00|205408.1|205283.1|205407.3|205282.3|205408.6|205283.6|205406.7|205281.7|5
1731488710000|2024-11-13 09:05:10|205399.8|205274.8|205288|205163|205399.8|205274.8|205242.3|205159.7|24
1731488720000|2024-11-13 09:05:20|205287.3|205162.3|205288.3|205163.3|205291.8|205166.8|205287.3|205162.3|11
1731488730000|2024-11-13 09:05:30|205288.5|205163.5|205288.5|205163.5|205290.2|205165.2|205288|205163|8
1731488740000|2024-11-13 09:05:40|205290.2|205165.2|205292.5|205167.5|205293.5|205168.5|205288.5|205163.5|9
1731488750000|2024-11-13 09:05:50|205291.4|205166.4|205293.1|205168.1|205296.1|205171.1|205290.4|205165.4|8
1731488760000|2024-11-13 09:06:00|205296.7|205171.7|205289.4|205164.4|205296.7|205171.7|205289.4|205164.4|16
1731488770000|2024-11-13 09:06:10|205290|205165|205295.2|205170.2|205299|205174|205290|205165|18
1731488780000|2024-11-13 09:06:20|205295.6|205170.6|205292.5|205167.5|205297.6|205172.6|205291.4|205166.4|13
1731488790000|2024-11-13 09:06:30|205292.9|205167.9|205295.7|205170.7|205295.7|205170.7|205292.9|205167.9|4
1731488800000|2024-11-13 09:06:40|205293.4|205168.4|205247.5|205197.5|205295.7|205197.5|205246.4|205165.7|11
1731488810000|2024-11-13 09:06:50|205248.6|205198.6|205247|205197|205249.4|205199.4|205246.8|205196.8|17
1731488820000|2024-11-13 09:07:00|205247.2|205197.2|205250.2|205200.2|205250.2|205200.2|205247.2|205197.2|3
1731488830000|2024-11-13 09:07:10|205248|205198|205250.5|205200.5|205252.2|205202.2|205248|205198|6
1731488840000|2024-11-13 09:07:20|205252.2|205202.2|205250.5|205200.5|205252.2|205202.2|205250.5|205200.5|2
1731488850000|2024-11-13 09:07:30|205249.4|205199.4|205250.6|205200.6|205251|205201|205248.8|205198.8|5
1731488860000|2024-11-13 09:07:40|205251.6|205201.6|205294.4|205169.4|205299.7|205234.7|205251.6|205169.4|4
1731488870000|2024-11-13 09:07:50|205307.2|205182.2|205311.2|205186.2|205316|205191|205307.2|205182.2|23
1731488880000|2024-11-13 09:08:00|205311.9|205186.9|205293.4|205168.4|205313.7|205212.3|205262.3|205167.1|20
1731488890000|2024-11-13 09:08:10|205297.5|205172.5|205296.8|205171.8|205299.2|205174.2|205295.8|205170.8|18
1731488900000|2024-11-13 09:08:20|205294.8|205169.8|205300.2|205175.2|205300.2|205175.2|205294.5|205169.5|23
1731488910000|2024-11-13 09:08:30|205300.7|205175.7|205302.9|205177.9|205310.3|205185.3|205300.7|205175.7|27
1731488920000|2024-11-13 09:08:40|205303.6|205178.6|205301.9|205176.9|205303.6|205178.6|205295.4|205170.4|22
1731488930000|2024-11-13 09:08:50|205300.1|205175.1|205311.7|205186.7|205315|205212.9|205260.1|205175.1|21
1731488940000|2024-11-13 09:09:00|205313.5|205188.5|205304.7|205179.7|205316|205191|205304|205179|16
1731488950000|2024-11-13 09:09:10|205304|205179|205315|205190|205315|205190|205303|205178|17
1731488960000|2024-11-13 09:09:20|205315.4|205190.4|205316.9|205191.9|205317|205192|205314.5|205189.5|10
1731488970000|2024-11-13 09:09:30|205311.2|205186.2|205316.6|205191.6|205316.9|205191.9|205311.2|205186.2|12
1731488980000|2024-11-13 09:09:40|205317.1|205192.1|205328.1|205203.1|205328.7|205203.7|205316.6|205191.6|18
1731488990000|2024-11-13 09:09:50|205326.6|205201.6|205328.7|205203.7|205332|205207|205326.6|205201.6|13
1731489000000|2024-11-13 09:10:00|205328.2|205203.2|205328.3|205203.3|205329.3|205204.3|205322.6|205197.6|15
1731489010000|2024-11-13 09:10:10|205328.7|205203.7|205324.9|205199.9|205328.7|205203.7|205322.3|205197.3|18
1731489020000|2024-11-13 09:10:20|205325.1|205200.1|205325.1|205200.1|205325.1|205200.1|205325.1|205200.1|1
1731489030000|2024-11-13 09:10:30|205324.1|205199.1|205334.5|205209.5|205334.5|205209.5|205324.1|205199.1|6
1731489040000|2024-11-13 09:10:40|205333.3|205208.3|205320.4|205195.4|205333.3|205208.3|205319.9|205194.9|15
1731489050000|2024-11-13 09:10:50|205320.9|205195.9|205320.9|205195.9|205320.9|205195.9|205320.9|205195.9|1
1731489060000|2024-11-13 09:11:00|205321.1|205196.1|205327|205202|205327|205202|205321.1|205196.1|5
1731489070000|2024-11-13 09:11:10|205327.1|205202.1|205326.6|205201.6|205328.1|205203.1|205323.3|205198.3|11
1731489080000|2024-11-13 09:11:20|205324.7|205199.7|205332.2|205207.2|205333.2|205208.2|205323.7|205198.7|14
1731489100000|2024-11-13 09:11:40|205333.5|205208.5|205331.5|205206.5|205333.5|205208.5|205330.2|205205.2|6
1731489110000|2024-11-13 09:11:50|205330.2|205205.2|205331|205206|205333.5|205208.5|205330.2|205205.2|15
1731489120000|2024-11-13 09:12:00|205332|205207|205317.4|205192.4|205332|205207|205317.4|205192.4|24
1731489130000|2024-11-13 09:12:10|205319.2|205194.2|205324.3|205199.3|205326.2|205201.2|205319.2|205194.2|15
1731489140000|2024-11-13 09:12:20|205326.3|205201.3|205319.9|205194.9|205326.3|205201.3|205319.4|205194.4|8
1731489150000|2024-11-13 09:12:30|205320.2|205195.2|205288.5|205163.5|205320.2|205198.5|205247.8|205160|13
1731489160000|2024-11-13 09:12:40|205290.8|205165.8|205214.7|205089.7|205291.5|205166.5|205212.4|205087.4|17
1731489170000|2024-11-13 09:12:50|205218|205093|205219.8|205094.8|205221.2|205096.2|205215.5|205090.5|14
1731489180000|2024-11-13 09:13:00|205217|205092|205217.4|205092.4|205218.7|205093.7|205214.3|205089.3|14
1731489190000|2024-11-13 09:13:10|205215|205090|205244.3|205119.3|205245.7|205120.7|205215|205090|29
1731489200000|2024-11-13 09:13:20|205245.3|205120.3|205241.2|205116.2|205245.3|205120.3|205241.2|205116.2|3
1731489210000|2024-11-13 09:13:30|205243.7|205118.7|205282.4|205157.4|205283.4|205158.4|205243.7|205118.7|14
1731489220000|2024-11-13 09:13:40|205282|205157|205282.2|205157.2|205283.7|205158.7|205282|205157|4
1731489230000|2024-11-13 09:13:50|205281.7|205156.7|205209|205084|205281.7|205156.7|205202|205077|12
1731489240000|2024-11-13 09:14:00|205207.8|205082.8|205207|205082|205212.5|205087.5|205205|205080|23
1731489250000|2024-11-13 09:14:10|205203.3|205078.3|205202.3|205077.3|205213.5|205088.5|205202|205077|30
1731489260000|2024-11-13 09:14:20|205202.7|205077.7|205202|205077|205207.7|205082.7|205202|205077|24
1731489270000|2024-11-13 09:14:30|205201.5|205076.5|205206.5|205081.5|205206.5|205081.5|205200|205075|20
1731489280000|2024-11-13 09:14:40|205206.2|205081.2|205208|205083|205208|205083|205202.2|205077.2|19
1731489290000|2024-11-13 09:14:50|205207.7|205082.7|205220|205095|205220|205095|205204.7|205079.7|23
1731489300000|2024-11-13 09:15:00|205219|205094|205195.3|205070.3|205223.8|205098.8|205193.7|205068.7|18
1731489320000|2024-11-13 09:15:20|205194.3|205069.3|205197.2|205072.2|205197.2|205072.2|205192.3|205067.3|10
1731489330000|2024-11-13 09:15:30|205196.8|205071.8|205199|205074|205199.5|205074.5|205196.5|205071.5|25
1731489340000|2024-11-13 09:15:40|205199.9|205074.9|205200.5|205075.5|205204.7|205079.7|205199|205074|21
1731489350000|2024-11-13 09:15:50|205200.8|205075.8|205200.5|205075.5|205201.1|205076.1|205200.5|205075.5|3
1731489360000|2024-11-13 09:16:00|205200.1|205075.1|205243.9|205118.9|205248.9|205123.9|205200.1|205075.1|20
1731489370000|2024-11-13 09:16:10|205243.5|205118.5|205227.9|205102.9|205246.3|205121.3|205170|205096.8|31
1731489380000|2024-11-13 09:16:20|205232.1|205107.1|205224.7|205099.7|205233.7|205108.7|205222.4|205097.4|27
1731489390000|2024-11-13 09:16:30|205225|205100|205233.5|205108.5|205234.5|205109.5|205222|205097|35
1731489400000|2024-11-13 09:16:40|205228.5|205103.5|205221.4|205096.4|205236.8|205111.8|205221.4|205096.4|33
1731489410000|2024-11-13 09:16:50|205221.1|205096.1|205224|205099|205233.2|205108.2|205221.1|205096.1|31
1731489420000|2024-11-13 09:17:00|205223.7|205098.7|205215.7|205090.7|205242.5|205117.5|205213.7|205088.7|18
1731489430000|2024-11-13 09:17:10|205217.4|205092.4|205204.7|205079.7|205220.7|205095.7|205204.7|205079.7|31
1731489440000|2024-11-13 09:17:20|205206.5|205081.5|205192.2|205067.2|205207.5|205101.5|205148.5|205065.3|24
1731489450000|2024-11-13 09:17:30|205192|205067|205193.5|205068.5|205195.7|205070.7|205190|205065|15
1731489460000|2024-11-13 09:17:40|205192.8|205067.8|205192.5|205067.5|205194.4|205069.4|205187.8|205062.8|15
1731489470000|2024-11-13 09:17:50|205193|205068|205199.5|205074.5|205204.2|205079.2|205192.3|205067.3|30
1731489480000|2024-11-13 09:18:00|205197|205072|205199|205074|205205.4|205080.4|205194.8|205069.8|25
1731489490000|2024-11-13 09:18:10|205201.8|205076.8|205218|205093|205224|205099|205201.8|205076.8|21
1731489500000|2024-11-13 09:18:20|205218.2|205093.2|205221.9|205096.9|205226.5|205101.5|205217.7|205092.7|13
1731489510000|2024-11-13 09:18:30|205221.6|205096.6|205223.4|205098.4|205226.4|205101.4|205215.2|205090.2|13
1731489520000|2024-11-13 09:18:40|205219.6|205094.6|205223.3|205098.3|205231.8|205106.8|205218.9|205093.9|32
1731489530000|2024-11-13 09:18:50|205222.6|205097.6|205221.4|205096.4|205222.6|205097.6|205218.4|205093.4|4
1731489540000|2024-11-13 09:19:00|205222.1|205097.1|205222.9|205097.9|205225.8|205100.8|205220.4|205095.4|27
1731489550000|2024-11-13 09:19:10|205223.1|205098.1|205222.9|205097.9|205230.2|205105.2|205218.1|205093.1|31
1731489560000|2024-11-13 09:19:20|205223.4|205098.4|205228.5|205103.5|205232.1|205107.1|205222.1|205097.1|35
1731489570000|2024-11-13 09:19:30|205234.1|205109.1|205247.7|205122.7|205247.7|205122.7|205233.8|205108.8|15
1731489580000|2024-11-13 09:19:40|205245|205120|205356.5|205231.5|205364.9|205239.9|205245|205120|23
1731489590000|2024-11-13 09:19:50|205356.8|205231.8|205358.7|205233.7|205358.7|205233.7|205356.7|205231.7|17
1731489600000|2024-11-13 09:20:00|205358.5|205233.5|205368.3|205243.3|205373.5|205248.5|205358.5|205233.5|16
1731489610000|2024-11-13 09:20:10|205364.5|205239.5|205318.5|205193.5|205367.5|205242.5|205318.5|205193.5|12
1731489620000|2024-11-13 09:20:20|205322.4|205197.4|205285.2|205160.2|205322.4|205197.4|205278.7|205153.7|30
1731489630000|2024-11-13 09:20:30|205284|205159|205330.3|205205.3|205331.6|205206.6|205278.7|205153.7|23
1731489640000|2024-11-13 09:20:40|205330.1|205205.1|205330.6|205205.6|205331|205206|205324.9|205199.9|13
1731489650000|2024-11-13 09:20:50|205330.4|205205.4|205242.4|205117.4|205330.4|205205.4|205241.1|205116.1|22
1731489660000|2024-11-13 09:21:00|205246|205121|205239.9|205114.9|205246.7|205121.7|205239.9|205114.9|20
1731489670000|2024-11-13 09:21:10|205241.5|205116.5|205240.1|205115.1|205243.9|205118.9|205240.1|205115.1|10
1731489680000|2024-11-13 09:21:20|205240.6|205115.6|205238.6|205113.6|205241.5|205116.5|205238.6|205113.6|18
1731489690000|2024-11-13 09:21:30|205239.1|205114.1|205239.1|205114.1|205241.9|205116.9|205238.6|205113.6|19
1731489700000|2024-11-13 09:21:40|205238.7|205113.7|205236.7|205111.7|205244|205119|205236.7|205111.7|19
1731489710000|2024-11-13 09:21:50|205207.2|205082.2|205202.8|205077.8|205207.2|205082.2|205199|205074|24
1731489720000|2024-11-13 09:22:00|205203.2|205078.2|205235.4|205110.4|205238.9|205113.9|205188|205063|26
1731489730000|2024-11-13 09:22:10|205234.6|205109.6|205233.1|205108.1|205239.7|205114.7|205230.6|205105.6|15
1731489740000|2024-11-13 09:22:20|205233.4|205108.4|205236.7|205111.7|205238|205113|205231.7|205106.7|16
1731489750000|2024-11-13 09:22:30|205236.3|205111.3|205144.8|205094.8|205237.6|205112.6|205142.5|205066.8|20
1731489760000|2024-11-13 09:22:40|205140.9|205090.9|205203.9|205078.9|205203.9|205097.5|205125.7|205063.5|18
1731489770000|2024-11-13 09:22:50|205197.8|205072.8|205203.2|205078.2|205206.1|205081.1|205197.8|205072.8|20
1731489780000|2024-11-13 09:23:00|205187.5|205062.5|205184.5|205059.5|205188.2|205063.2|205179|205054|9
1731489790000|2024-11-13 09:23:10|205185.8|205060.8|205138|205013|205188.7|205082.6|205103.4|204978.4|11
1731489800000|2024-11-13 09:23:20|205132.4|205007.4|205113.4|204988.4|205132.4|205007.4|205113.4|204988.4|28
1731489810000|2024-11-13 09:23:30|205116.9|204991.9|205113.3|204988.3|205122.4|204997.4|205108|204983|24
1731489820000|2024-11-13 09:23:40|205108.4|204983.4|205114.3|204989.3|205114.3|204989.3|205106.1|204981.1|19
1731489830000|2024-11-13 09:23:50|205114.5|204989.5|205112.3|204987.3|205115.1|204990.1|205112.3|204987.3|10
1731489840000|2024-11-13 09:24:00|205106|204981|205042.9|204917.9|205106|204981|205037.9|204912.9|13
1731489850000|2024-11-13 09:24:10|205042.6|204917.6|205007.9|204882.9|205042.6|204917.6|204996.9|204871.9|13
1731489860000|2024-11-13 09:24:20|205003.7|204878.7|205004.1|204879.1|205007.5|204882.5|205000.6|204875.6|11
1731489870000|2024-11-13 09:24:30|205006.9|204881.9|204995|204870|205009.5|204884.5|204989.2|204864.2|24
1731489880000|2024-11-13 09:24:40|204995.7|204870.7|205013.2|204888.2|205016.7|204891.7|204995.7|204870.7|13
1731489890000|2024-11-13 09:24:50|205012.8|204887.8|205054.2|204929.2|205054.2|204953.3|205003.3|204884.5|23
1731489900000|2024-11-13 09:25:00|205058.7|204933.7|205083.9|204958.9|205095.4|205010.3|205058.7|204933.7|34
1731489910000|2024-11-13 09:25:10|205084.9|204959.9|205082.2|204957.2|205084.9|204959.9|205082|204957|6
1731489920000|2024-11-13 09:25:20|205085.2|204960.2|205114.4|204989.4|205114.4|204989.4|205085.2|204960.2|11
1731489930000|2024-11-13 09:25:30|205112.2|204987.2|205113.2|204988.2|205113.2|204988.2|205112.2|204987.2|2
1731489940000|2024-11-13 09:25:40|205113.4|204988.4|205116.2|204991.2|205116.2|204991.2|205113.4|204988.4|2
1731489950000|2024-11-13 09:25:50|205112.5|204987.5|205116.9|204991.9|205116.9|204991.9|205111.1|204986.1|5
1731489960000|2024-11-13 09:26:00|205112.9|204987.9|205108.9|204983.9|205118|204993|205108.9|204983.9|10
1731489970000|2024-11-13 09:26:10|205107.9|204982.9|205106.1|204981.1|205114.8|204989.8|205105.1|204980.1|7
1731489980000|2024-11-13 09:26:20|205108.9|204983.9|205068.5|204943.5|205109|204984|205066.5|204941.5|16
1731489990000|2024-11-13 09:26:30|205068.4|204943.4|205032.4|204907.4|205068.9|204943.9|205014.9|204889.9|15
1731490000000|2024-11-13 09:26:40|205033.5|204908.5|204995.9|204870.9|205033.5|204908.5|204994.2|204869.2|20
1731490010000|2024-11-13 09:26:50|204997.7|204872.7|205027.8|204902.8|205028|204903|204990.9|204865.9|26
1731490020000|2024-11-13 09:27:00|205029.8|204904.8|205040.8|204915.8|205044.5|204919.5|205024.9|204899.9|18
1731490030000|2024-11-13 09:27:10|205040.5|204915.5|205038.3|204913.3|205041|204916|205034.6|204909.6|16
1731490040000|2024-11-13 09:27:20|205038.8|204913.8|205035.2|204910.2|205039.3|204914.3|205034.7|204909.7|8
1731490050000|2024-11-13 09:27:30|205036.6|204911.6|205036.2|204911.2|205040.7|204915.7|205034.9|204909.9|16
1731490060000|2024-11-13 09:27:40|205037.2|204912.2|204945|204820|205037.2|204914.5|204920.7|204818.4|21
1731490070000|2024-11-13 09:27:50|204946.2|204821.2|204942.5|204817.5|204946.2|204821.2|204935.7|204810.7|18
1731490080000|2024-11-13 09:28:00|204941.4|204816.4|204945.5|204820.5|204945.5|204820.5|204940.4|204815.4|16
1731490090000|2024-11-13 09:28:10|204942.5|204817.5|204962.7|204837.7|204962.7|204837.7|204940.5|204815.5|15
1731490100000|2024-11-13 09:28:20|204959.1|204834.1|204964.5|204839.5|204966.9|204841.9|204956|204831|23
1731490110000|2024-11-13 09:28:30|204964.9|204839.9|205026.7|204901.7|205029.3|204904.3|204963.2|204838.2|16
1731490120000|2024-11-13 09:28:40|205026.4|204901.4|205024.4|204899.4|205036.1|204911.1|205020.9|204895.9|21
1731490130000|2024-11-13 09:28:50|205025.1|204900.1|205022|204897|205025.4|204900.4|205022|204897|11
1731490140000|2024-11-13 09:29:00|205023.8|204898.8|205024.4|204899.4|205024.8|204899.8|205020.1|204895.1|15
1731490150000|2024-11-13 09:29:10|205020.8|204895.8|205004.5|204879.5|205020.8|204895.8|205004.3|204879.3|22
1731490160000|2024-11-13 09:29:20|205000.5|204875.5|204993.2|204868.2|205000.5|204875.5|204987.6|204862.6|18
1731490170000|2024-11-13 09:29:30|204992.2|204867.2|204988.1|204863.1|204993.9|204868.9|204983.8|204858.8|24
1731490180000|2024-11-13 09:29:40|204987.5|204862.5|204983.5|204858.5|205009.5|204884.5|204979.8|204854.8|26
1731490190000|2024-11-13 09:29:50|204981.5|204856.5|205002.2|204877.2|205004.5|204879.5|204980|204855|23
1731490200000|2024-11-13 09:30:00|205004.9|204879.9|205003.3|204878.3|205004.9|204879.9|204999.4|204874.4|12
1731490210000|2024-11-13 09:30:10|204999.9|204874.9|204941.5|204816.5|204999.9|204874.9|204938|204813|17
1731490220000|2024-11-13 09:30:20|204941.9|204816.9|204944.5|204819.5|204944.5|204819.5|204939.5|204814.5|12
1731490230000|2024-11-13 09:30:30|204942.5|204817.5|204960.4|204835.4|204962.9|204837.9|204942.5|204817.5|21
1731490240000|2024-11-13 09:30:40|204961.4|204836.4|204956.4|204831.4|204966.5|204841.5|204951.9|204826.9|23
1731490250000|2024-11-13 09:30:50|204951.2|204826.2|204958.6|204833.6|204961.7|204836.7|204950.9|204825.9|14
1731490260000|2024-11-13 09:31:00|204962.9|204837.9|204957.2|204832.2|204967.2|204842.2|204957.2|204832.2|18
1731490270000|2024-11-13 09:31:10|204957.5|204832.5|204958.5|204833.5|204964.6|204839.6|204957|204832|17
1731490280000|2024-11-13 09:31:20|204957.5|204832.5|204963.1|204838.1|204984.9|204868.4|204918.4|204832|27
1731490290000|2024-11-13 09:31:30|204964.1|204839.1|204964.8|204839.8|204968|204843|204958.5|204833.5|19
1731490300000|2024-11-13 09:31:40|204960.6|204835.6|204972.2|204847.2|204972.2|204847.2|204956|204831|9
1731490310000|2024-11-13 09:31:50|204966.4|204841.4|204967.4|204842.4|204972.7|204847.7|204960.1|204835.1|18
1731490320000|2024-11-13 09:32:00|204961|204836|204954.7|204829.7|204963.4|204838.4|204950.2|204825.2|26
1731490330000|2024-11-13 09:32:10|204955|204830|204823.2|204698.2|204955|204830|204812.3|204687.3|21
1731490340000|2024-11-13 09:32:20|204811.4|204686.4|204852.8|204727.8|204853.4|204728.4|204811.4|204686.4|18
1731490350000|2024-11-13 09:32:30|204860|204735|204861.1|204736.1|204864.1|204739.1|204854.3|204729.3|15
1731490360000|2024-11-13 09:32:40|204859.8|204734.8|204853.9|204728.9|204859.8|204734.8|204853.9|204728.9|20
1731490370000|2024-11-13 09:32:50|204851.5|204726.5|204857.7|204732.7|204857.7|204732.7|204851.5|204726.5|6
1731490380000|2024-11-13 09:33:00|204860|204735|204850.4|204725.4|204897.9|204772.9|204850.4|204725.4|28
1731490390000|2024-11-13 09:33:10|204827.6|204702.6|204817.6|204692.6|204827.6|204702.6|204815.8|204690.8|24
1731490400000|2024-11-13 09:33:20|204818.9|204693.9|204816.8|204691.8|204818.9|204693.9|204816.8|204691.8|22
1731490410000|2024-11-13 09:33:30|204817.8|204692.8|204811|204686|204826.2|204701.2|204810.7|204685.7|18
1731490420000|2024-11-13 09:33:40|204813|204688|204804.5|204679.5|204819.4|204694.4|204804.5|204679.5|17
1731490430000|2024-11-13 09:33:50|204804.1|204679.1|204807.8|204682.8|204807.8|204682.8|204803|204678|11
1731490440000|2024-11-13 09:34:00|204809.5|204684.5|204814.1|204689.1|204814.1|204689.1|204809.5|204684.5|4
1731490450000|2024-11-13 09:34:10|204815.1|204690.1|204826.3|204701.3|204831.1|204706.1|204815.1|204690.1|15
1731490460000|2024-11-13 09:34:20|204828.9|204703.9|204865.2|204740.2|204869.9|204744.9|204828.9|204703.9|26
1731490470000|2024-11-13 09:34:30|204866.2|204741.2|204909.2|204784.2|204914.7|204789.7|204866.2|204741.2|24
1731490480000|2024-11-13 09:34:40|204909.5|204784.5|204899.2|204774.2|204910.6|204785.6|204899.2|204774.2|10
1731490490000|2024-11-13 09:34:50|204896|204771|204898.6|204773.6|204898.6|204773.6|204896|204771|5
1731490500000|2024-11-13 09:35:00|204897.9|204772.9|204897.3|204772.3|204897.9|204772.9|204894.7|204769.7|4
1731490510000|2024-11-13 09:35:10|204897.6|204772.6|204905.4|204780.4|204905.5|204780.5|204897.6|204772.6|6
1731490520000|2024-11-13 09:35:20|204900.7|204775.7|204852.8|204727.8|204900.7|204775.7|204852.8|204727.8|13
1731490530000|2024-11-13 09:35:30|204826.7|204701.7|204806.2|204681.2|204835.4|204710.4|204803.9|204678.9|23
1731490540000|2024-11-13 09:35:40|204802.3|204677.3|204766.3|204641.3|204802.3|204677.3|204737.3|204612.3|22
1731490550000|2024-11-13 09:35:50|204768.1|204643.1|204771.5|204646.5|204771.5|204646.5|204767.7|204642.7|10
1731490570000|2024-11-13 09:36:10|204773.5|204648.5|204744.3|204619.3|204774.2|204649.2|204723.7|204598.7|14
1731490580000|2024-11-13 09:36:20|204742.4|204617.4|204758.6|204633.6|204765.2|204640.2|204742.4|204617.4|26
1731490590000|2024-11-13 09:36:30|204758.2|204633.2|204749.2|204624.2|204758.2|204633.2|204745.4|204620.4|32
1731490600000|2024-11-13 09:36:40|204748.9|204623.9|204747.4|204622.4|204752|204627|204743|204618|20
1731490610000|2024-11-13 09:36:50|204748.7|204623.7|204737.2|204612.2|204748.7|204623.7|204737.2|204612.2|14
1731490620000|2024-11-13 09:37:00|204737.3|204612.3|204771.7|204646.7|204771.7|204646.7|204737.3|204612.3|12
1731490630000|2024-11-13 09:37:10|204771.5|204646.5|204845.4|204720.4|204856|204731|204771.5|204646.5|14
1731490640000|2024-11-13 09:37:20|204853.9|204728.9|204871.4|204746.4|204876.7|204751.7|204848.5|204723.5|13
1731490650000|2024-11-13 09:37:30|204867.5|204742.5|204863.5|204738.5|204872.2|204747.2|204863.5|204738.5|14
1731490660000|2024-11-13 09:37:40|204863.9|204738.9|204865.5|204740.5|204871.3|204746.3|204862.4|204737.4|23
1731490670000|2024-11-13 09:37:50|204865.2|204740.2|204908|204783|204915.7|204790.7|204865.2|204740.2|19
1731490680000|2024-11-13 09:38:00|204905.5|204780.5|204909.2|204784.2|204918.1|204793.1|204905.5|204780.5|12
1731490690000|2024-11-13 09:38:10|204910.8|204785.8|204861.6|204736.6|204910.8|204785.8|204855.7|204730.7|25
1731490700000|2024-11-13 09:38:20|204857.5|204732.5|204833.9|204708.9|204857.5|204732.5|204826.2|204701.2|22
1731490710000|2024-11-13 09:38:30|204832.5|204707.5|204810.4|204685.4|204837.6|204712.6|204795.4|204670.4|28
1731490720000|2024-11-13 09:38:40|204813.8|204688.8|204808|204683|204813.8|204688.8|204808|204683|4
1731490730000|2024-11-13 09:38:50|204807.6|204682.6|204813.2|204688.2|204813.2|204688.2|204807.6|204682.6|5
1731490740000|2024-11-13 09:39:00|204810.2|204685.2|204813.3|204688.3|204813.7|204688.7|204804.6|204679.6|10
1731490750000|2024-11-13 09:39:10|204813|204688|204815.7|204690.7|204815.7|204690.7|204810.4|204685.4|6
1731490760000|2024-11-13 09:39:20|204816.1|204691.1|204818.4|204693.4|204819.2|204694.2|204815.7|204690.7|17
1731490770000|2024-11-13 09:39:30|204818.7|204693.7|204818.4|204693.4|204819.1|204694.1|204817.1|204692.1|10
1731490780000|2024-11-13 09:39:40|204814.8|204689.8|204827.8|204702.8|204827.8|204702.8|204814.8|204689.8|18
1731490790000|2024-11-13 09:39:50|204823.5|204698.5|204803.4|204678.4|204823.5|204698.5|204803.4|204678.4|7
1731490800000|2024-11-13 09:40:00|204811.6|204686.6|204772|204647|204817.1|204692.1|204769.7|204644.7|11
1731490810000|2024-11-13 09:40:10|204775.2|204650.2|204774|204649|204775.2|204650.2|204770.7|204645.7|3
1731490820000|2024-11-13 09:40:20|204781.3|204656.3|204816.3|204691.3|204816.3|204691.3|204781.3|204656.3|5
1731490830000|2024-11-13 09:40:30|204815.2|204690.2|204806.2|204681.2|204815.2|204690.2|204806.2|204681.2|2
1731490840000|2024-11-13 09:40:40|204808.5|204683.5|204696.3|204571.3|204819|204694|204696.3|204571.3|27
1731490850000|2024-11-13 09:40:50|204691.7|204566.7|204672.5|204547.5|204705.4|204580.4|204666.9|204541.9|19
1731490860000|2024-11-13 09:41:00|204676.6|204551.6|204647.1|204522.1|204676.6|204551.6|204647.1|204522.1|8
1731490870000|2024-11-13 09:41:10|204655.2|204530.2|204659.9|204534.9|204661.9|204536.9|204648.3|204523.3|8
1731490880000|2024-11-13 09:41:20|204660.7|204535.7|204639.8|204514.8|204660.7|204535.7|204637.9|204512.9|16
1731490890000|2024-11-13 09:41:30|204639.5|204514.5|204730.3|204605.3|204741.2|204616.2|204639.5|204514.5|17
1731490900000|2024-11-13 09:41:40|204732.4|204607.4|204742.5|204617.5|204745.4|204620.4|204731|204606|24
1731490910000|2024-11-13 09:41:50|204734.4|204609.4|204743.5|204618.5|204743.5|204618.5|204731.8|204606.8|10
1731490920000|2024-11-13 09:42:00|204732.5|204607.5|204728.8|204603.8|204732.5|204607.5|204722.8|204597.8|5
1731490930000|2024-11-13 09:42:10|204733.6|204608.6|204730.1|204605.1|204733.6|204608.6|204730.1|204605.1|2
1731490950000|2024-11-13 09:42:30|204728.3|204603.3|204735|204610|204738|204613|204728.3|204603.3|4
1731490970000|2024-11-13 09:42:50|204738.5|204613.5|204734.2|204609.2|204738.5|204613.5|204734.2|204609.2|2
1731490980000|2024-11-13 09:43:00|204739.9|204614.9|204813.5|204688.5|204819.6|204694.6|204739.9|204614.9|18
1731490990000|2024-11-13 09:43:10|204810.2|204685.2|204813.5|204688.5|204813.5|204688.5|204805.8|204680.8|8
1731491000000|2024-11-13 09:43:20|204810.3|204685.3|204811.6|204686.6|204811.9|204686.9|204810.3|204685.3|3
1731491010000|2024-11-13 09:43:30|204804.4|204679.4|204772.2|204647.2|204804.4|204679.4|204761.6|204636.6|8
1731491020000|2024-11-13 09:43:40|204775.5|204650.5|204773.7|204648.7|204775.5|204650.5|204773.7|204648.7|2
1731491040000|2024-11-13 09:44:00|204772.8|204647.8|204772.8|204647.8|204772.8|204647.8|204772.8|204647.8|1
1731491050000|2024-11-13 09:44:10|204771|204645|204778.5|204653.5|204778.5|204653.5|204763|204638|4
1731491060000|2024-11-13 09:44:20|204775|204645|204770.8|204645.8|204775|204645.8|204762.5|204637.5|4
1731491070000|2024-11-13 09:44:30|204772.6|204647.6|204776.8|204651.8|204776.8|204651.8|204772.1|204647.1|5
1731491080000|2024-11-13 09:44:40|204774.7|204649.7|204773.8|204648.8|204778.3|204653.3|204766.2|204641.2|10
1731491090000|2024-11-13 09:44:50|204766|204641|204775.2|204650.2|204775.2|204650.2|204766|204641|2
1731491100000|2024-11-13 09:45:00|204778|204653|204777|204652|204778|204653|204770.4|204645.4|4
1731491110000|2024-11-13 09:45:10|204781.3|204656.3|204795|204670|204811.6|204686.6|204781.3|204656.3|9
1731491120000|2024-11-13 09:45:20|204796|204671|204711.3|204586.3|204796|204671|204701.3|204576.3|19
1731491130000|2024-11-13 09:45:30|204711.4|204586.4|204707.8|204582.8|204716.3|204591.3|204707.8|204582.8|11
1731491140000|2024-11-13 09:45:40|204710.3|204585.3|204726|204601|204726|204601|204707.8|204582.8|11
1731491150000|2024-11-13 09:45:50|204726.4|204601.4|204722.5|204597.5|204726.5|204601.5|204708.7|204583.7|13
1731491160000|2024-11-13 09:46:00|204721.8|204596.8|204721.9|204596.9|204722.5|204597.5|204714.9|204589.9|19
1731491170000|2024-11-13 09:46:10|204722.3|204597.3|204716.5|204591.5|204722.3|204597.3|204704.7|204579.7|21
1731491180000|2024-11-13 09:46:20|204723.1|204598.1|204725.8|204600.8|204726|204601|204718.4|204593.4|8
1731491190000|2024-11-13 09:46:30|204726|204601|204731.2|204606.2|204732.5|204607.5|204726|204601|9
1731491200000|2024-11-13 09:46:40|204731.9|204606.9|204723|204598|204731.9|204606.9|204723|204598|10
1731491210000|2024-11-13 09:46:50|204724.5|204599.5|204725.8|204600.8|204727.2|204602.2|204723.2|204598.2|8
1731491220000|2024-11-13 09:47:00|204727.2|204602.2|204726.7|204601.7|204731.4|204606.4|204721.8|204596.8|14
1731491230000|2024-11-13 09:47:10|204728.5|204603.5|204721.9|204596.9|204728.5|204603.5|204717.1|204592.1|11
1731491240000|2024-11-13 09:47:20|204723.3|204598.3|204725.9|204600.9|204725.9|204600.9|204722.6|204597.6|11
1731491250000|2024-11-13 09:47:30|204722.7|204597.7|204716.4|204591.4|204724.3|204599.3|204716.4|204591.4|6
1731491260000|2024-11-13 09:47:40|204718|204593|204683.8|204558.8|204721.5|204596.5|204675.9|204550.9|13
1731491270000|2024-11-13 09:47:50|204683.7|204558.7|204645.8|204520.8|204683.7|204558.7|204643|204518|22
1731491280000|2024-11-13 09:48:00|204643.9|204518.9|204647.7|204522.7|204653.1|204528.1|204643.9|204518.9|16
1731491290000|2024-11-13 09:48:10|204647.8|204522.8|204670|204545|204684.2|204559.2|204647.8|204522.8|26
1731491300000|2024-11-13 09:48:20|204667.3|204542.3|204674.4|204549.4|204674.4|204549.4|204662.4|204537.4|23
1731491310000|2024-11-13 09:48:30|204669.5|204544.5|204663.3|204538.3|204669.5|204544.5|204657.9|204532.9|21
1731491320000|2024-11-13 09:48:40|204667|204542|204660.7|204535.7|204667.9|204542.9|204659.3|204534.3|23
1731491330000|2024-11-13 09:48:50|204660.9|204535.9|204678.2|204553.2|204678.2|204553.2|204660.9|204535.9|19
1731491340000|2024-11-13 09:49:00|204680.3|204555.3|204684.8|204559.8|204688.9|204563.9|204660.7|204535.7|17
1731491350000|2024-11-13 09:49:10|204685.3|204560.3|204686.5|204561.5|204689.9|204564.9|204685.3|204560.3|3
1731491360000|2024-11-13 09:49:20|204686|204561|204683.8|204558.8|204686|204561|204683.8|204558.8|7
1731491370000|2024-11-13 09:49:30|204684.6|204559.6|204685|204560|204685|204560|204684.6|204559.6|2
1731491380000|2024-11-13 09:49:40|204684.6|204559.6|204684.4|204559.4|204684.6|204559.6|204680.7|204555.7|6
1731491390000|2024-11-13 09:49:50|204687|204562|204687.1|204562.1|204693.8|204568.8|204685.5|204560.5|15
1731491400000|2024-11-13 09:50:00|204687.4|204562.4|204687|204562|204688.3|204563.3|204686.8|204561.8|6
1731491410000|2024-11-13 09:50:10|204687.7|204562.7|204684.9|204559.9|204695.1|204570.1|204684.9|204559.9|9
1731491420000|2024-11-13 09:50:20|204685.9|204560.9|204692.7|204567.7|204693.8|204568.8|204685.9|204560.9|20
1731491430000|2024-11-13 09:50:30|204690.9|204565.9|204657.9|204532.9|204690.9|204565.9|204654.3|204529.3|21
1731491440000|2024-11-13 09:50:40|204664.4|204539.4|204660.7|204535.7|204664.4|204539.4|204656.9|204531.9|28
1731491450000|2024-11-13 09:50:50|204661.1|204536.1|204657.8|204532.8|204665.6|204540.6|204657.2|204532.2|31
1731491460000|2024-11-13 09:51:00|204661.2|204536.2|204654.7|204529.7|204674.5|204549.5|204649.5|204524.5|24
1731491470000|2024-11-13 09:51:10|204592.9|204542.9|204635.3|204510.3|204637.5|204548.8|204592.9|204508|11
1731491480000|2024-11-13 09:51:20|204638.3|204513.3|204641.5|204516.5|204642.3|204517.3|204632.4|204507.4|8
1731491490000|2024-11-13 09:51:30|204642.8|204517.8|204571.6|204446.6|204642.9|204521|204567.8|204442.8|26
1731491500000|2024-11-13 09:51:40|204572.4|204447.4|204576|204451|204585.9|204460.9|204570.7|204445.7|34
1731491510000|2024-11-13 09:51:50|204575.3|204450.3|204554|204429|204575.3|204450.3|204554|204429|15
1731491520000|2024-11-13 09:52:00|204555.5|204430.5|204675.5|204550.5|204675.7|204550.7|204555.5|204430.5|21
1731491530000|2024-11-13 09:52:10|204672.7|204547.7|204703.9|204578.9|204703.9|204614.3|204658.5|204547.7|25
1731491540000|2024-11-13 09:52:20|204696.1|204571.1|204712.1|204587.1|204712.8|204625.6|204654.7|204571.1|24
1731491550000|2024-11-13 09:52:30|204713.5|204588.5|204706.1|204581.1|204714.4|204632.3|204677|204580.3|24
1731491560000|2024-11-13 09:52:40|204706.4|204581.4|204654.5|204604.5|204709.7|204604.5|204648.5|204580.8|18
1731491570000|2024-11-13 09:52:50|204654.1|204604.1|204654.6|204604.6|204655.3|204605.3|204654.1|204604.1|14
1731491580000|2024-11-13 09:53:00|204654.3|204604.3|204659|204609|204659|204609|204653.6|204603.6|12
1731491590000|2024-11-13 09:53:10|204655.3|204605.3|204687|204562|204687|204605.3|204655|204562|3
1731491600000|2024-11-13 09:53:20|204684.3|204559.3|204692.6|204567.6|204693.1|204568.1|204682.5|204557.5|15
1731491610000|2024-11-13 09:53:30|204695.1|204570.1|204658.4|204608.4|204695.4|204608.4|204657.6|204570.1|8
1731491620000|2024-11-13 09:53:40|204657.7|204607.7|204660.1|204610.1|204661|204611|204657.7|204607.7|19
1731491630000|2024-11-13 09:53:50|204660|204610|204660.3|204610.3|204665.2|204615.2|204660|204610|21
1731491640000|2024-11-13 09:54:00|204657.8|204607.8|204664|204614|204664|204614|204646.6|204596.6|15
1731491650000|2024-11-13 09:54:10|204669.8|204619.8|204676.4|204626.4|204719.8|204630.3|204669.8|204586.5|16
1731491660000|2024-11-13 09:54:20|204679.2|204629.2|204714.4|204589.4|204714.4|204630.8|204663|204589.4|21
1731491670000|2024-11-13 09:54:30|204679.9|204629.9|204674.9|204624.9|204679.9|204629.9|204669|204619|12
1731491680000|2024-11-13 09:54:40|204670.1|204620.1|204644|204594|204673.5|204623.5|204640.2|204590.2|29
1731491690000|2024-11-13 09:54:50|204643.1|204593.1|204599.7|204549.7|204650.6|204593.1|204593.4|204510.9|29
1731491700000|2024-11-13 09:55:00|204604.1|204554.1|204610.2|204560.2|204610.7|204560.7|204601.8|204551.8|20
1731491710000|2024-11-13 09:55:10|204610|204560|204613.3|204563.3|204616.9|204566.9|204604.9|204554.9|13
1731491720000|2024-11-13 09:55:20|204613.4|204563.4|204604|204554|204613.8|204563.8|204604|204554|13
1731491730000|2024-11-13 09:55:30|204604.2|204554.2|204605.2|204555.2|204613.6|204563.6|204602.3|204552.3|21
1731491740000|2024-11-13 09:55:40|204605.4|204555.4|204610.7|204560.7|204611.9|204561.9|204601.4|204551.4|23
1731491750000|2024-11-13 09:55:50|204613.2|204563.2|204605.2|204555.2|204613.2|204563.2|204602.4|204552.4|19
1731491760000|2024-11-13 09:56:00|204601.4|204551.4|204613.5|204563.5|204615.1|204565.1|204601.4|204551.4|19
1731491770000|2024-11-13 09:56:10|204613.1|204563.1|204613.1|204563.1|204613.7|204563.7|204609|204559|15
1731491780000|2024-11-13 09:56:20|204608|204558|204608.6|204558.6|204641.8|204558.8|204598.7|204512.9|19
1731491790000|2024-11-13 09:56:30|204609.3|204559.3|204608.8|204558.8|204609.7|204559.7|204608.8|204558.8|4
1731491800000|2024-11-13 09:56:40|204609.5|204559.5|204612.8|204562.8|204612.8|204562.8|204609.5|204559.5|7
1731491810000|2024-11-13 09:56:50|204613|204563|204638.1|204588.1|204688.7|204627.6|204613|204551.2|24
1731491820000|2024-11-13 09:57:00|204631.2|204581.2|204642.8|204592.8|204642.8|204592.8|204631.2|204581.2|20
1731491830000|2024-11-13 09:57:10|204643.2|204593.2|204669|204544|204672.4|204593.2|204632.2|204539.2|21
1731491840000|2024-11-13 09:57:20|204668.5|204543.5|204613.1|204563.1|204673.6|204563.7|204602.7|204543.2|18
1731491850000|2024-11-13 09:57:30|204613.5|204563.5|204613.1|204563.1|204613.5|204563.5|204613.1|204563.1|4
1731491860000|2024-11-13 09:57:40|204613.3|204563.3|204613.1|204563.1|204613.3|204563.3|204606.6|204556.6|7
1731491870000|2024-11-13 09:57:50|204612.8|204562.8|204649.1|204524.1|204650.2|204562.9|204603.9|204516.2|18
1731491880000|2024-11-13 09:58:00|204642.4|204517.4|204648.4|204523.4|204648.6|204523.6|204639.9|204514.9|16
1731491890000|2024-11-13 09:58:10|204650.9|204525.9|204651|204526|204651.4|204526.4|204650.9|204525.9|5
1731491900000|2024-11-13 09:58:20|204650.7|204525.7|204622.8|204572.8|204651|204572.8|204616.5|204525.7|13
1731491910000|2024-11-13 09:58:30|204622|204572|204649.9|204599.9|204650|204600|204622|204572|10
1731491920000|2024-11-13 09:58:40|204649.7|204599.7|204658.3|204608.3|204659.3|204609.3|204648.1|204598.1|22
1731491930000|2024-11-13 09:58:50|204658.7|204608.7|204664.6|204614.6|204676.8|204626.8|204658.6|204608.6|23
1731491940000|2024-11-13 09:59:00|204646.6|204596.6|204644.9|204594.9|204653.1|204603.1|204638.8|204588.8|33
1731491950000|2024-11-13 09:59:10|204645.3|204595.3|204648.7|204598.7|204649.6|204599.6|204638.8|204588.8|25
1731491960000|2024-11-13 09:59:20|204652.2|204602.2|204636.1|204586.1|204652.2|204602.2|204633.4|204583.4|17
1731491970000|2024-11-13 09:59:30|204636.4|204586.4|204610.9|204560.9|204636.4|204586.4|204606|204556|18
1731491980000|2024-11-13 09:59:40|204608.2|204558.2|204614.8|204564.8|204617.6|204567.6|204608|204558|14
1731491990000|2024-11-13 09:59:50|204615.5|204565.5|204648.4|204598.4|204650.4|204600.4|204615.5|204565.5|8
1731492000000|2024-11-13 10:00:00|204660.3|204610.3|204655.3|204605.3|204733.3|204652.1|204653.4|204595.2|24
1731492010000|2024-11-13 10:00:10|204656.3|204606.3|204652.7|204602.7|204663.3|204613.3|204649.3|204599.3|30
1731492020000|2024-11-13 10:00:20|204653.4|204603.4|204650.3|204600.3|204656.6|204606.6|204644.1|204594.1|15
1731492030000|2024-11-13 10:00:30|204648.4|204598.4|204728.4|204603.4|204735.8|204648.4|204647.4|204597.4|20
1731492040000|2024-11-13 10:00:40|204732.2|204607.2|204694.5|204644.5|204741.8|204658.7|204691.9|204607.2|31
1731492050000|2024-11-13 10:00:50|204694.2|204644.2|204691.2|204641.2|204694.2|204644.2|204689.3|204639.3|24
1731492060000|2024-11-13 10:01:00|204762.3|204712.3|204775.6|204725.6|204815.3|204725.6|204762.3|204679.7|20
1731492070000|2024-11-13 10:01:10|204813.6|204688.6|204791.8|204666.8|204813.6|204726.7|204755.6|204664.3|29
1731492080000|2024-11-13 10:01:20|204788.5|204663.5|204768.3|204718.3|204800.1|204719.2|204755.7|204662.2|32
1731492090000|2024-11-13 10:01:30|204767.1|204717.1|204767.6|204717.6|204767.8|204717.8|204762.8|204712.8|23
1731492100000|2024-11-13 10:01:40|204768.6|204718.6|204760.1|204710.1|204772.4|204722.4|204753|204703|24
1731492110000|2024-11-13 10:01:50|204756.9|204706.9|204871.6|204746.6|204880.2|204789.4|204754.8|204704.8|32
1731492120000|2024-11-13 10:02:00|204881.5|204756.5|204943.5|204818.5|204945.3|204820.3|204881.5|204756.5|25
1731492130000|2024-11-13 10:02:10|204947.5|204822.5|204944.6|204819.6|204948.8|204823.8|204936|204811|19
1731492140000|2024-11-13 10:02:20|204945.7|204820.7|204947.4|204897.4|204947.4|204897.4|204898.2|204805.7|14
1731492150000|2024-11-13 10:02:30|204950.1|204900.1|204963.7|204913.7|204988.9|204913.7|204949.9|204863.9|26
1731492160000|2024-11-13 10:02:40|204959.1|204909.1|204958.1|204908.1|204960.8|204910.8|204947|204897|28
1731492170000|2024-11-13 10:02:50|204958.9|204908.9|205071.5|204946.5|205072.1|204983.8|204957.7|204907.7|28
1731492180000|2024-11-13 10:03:00|205024.1|204974.1|205003.5|204953.5|205032.3|204979.1|204988|204907.3|31
1731492190000|2024-11-13 10:03:10|204991.1|204941.1|204967.5|204917.5|205001.5|204951.5|204962.7|204912.7|17
1731492200000|2024-11-13 10:03:20|204967.3|204917.3|204976.7|204926.7|204981.3|204931.3|204961.7|204911.7|16
1731492210000|2024-11-13 10:03:30|204968.1|204918.1|204944.2|204819.2|204972.8|204922.8|204914.8|204814.7|17
1731492220000|2024-11-13 10:03:40|204944.3|204819.3|204912.3|204862.3|204947.3|204862.7|204908.4|204806.8|26
1731492230000|2024-11-13 10:03:50|204912.8|204862.8|204913.7|204863.7|204934.4|204884.4|204900.4|204850.4|22
1731492240000|2024-11-13 10:04:00|204917.9|204867.9|204924.7|204874.7|204965|204915|204917.9|204867.9|26
1731492250000|2024-11-13 10:04:10|204920.1|204870.1|204920.4|204795.4|204926.4|204876.4|204877|204795.4|36
1731492260000|2024-11-13 10:04:20|204885.3|204835.3|204899.3|204849.3|204899.9|204849.9|204885.3|204835.3|18
1731492270000|2024-11-13 10:04:30|204895.9|204845.9|204884.9|204834.9|204899.1|204849.1|204879|204829|12
1731492280000|2024-11-13 10:04:40|204885.9|204835.9|204863.2|204813.2|204890.3|204840.3|204860.4|204810.4|17
1731492290000|2024-11-13 10:04:50|204862.9|204812.9|204859.4|204734.4|204868.3|204813.4|204808.9|204719.2|27
1731492300000|2024-11-13 10:05:00|204862|204737|204784.8|204734.8|204862|204756.2|204770|204684.5|25
1731492310000|2024-11-13 10:05:10|204777.1|204727.1|204846.1|204721.1|204856.2|204770.6|204776.3|204721.1|21
1731492320000|2024-11-13 10:05:20|204851.4|204726.4|204852.2|204727.2|204855|204730|204847.4|204722.4|19
1731492330000|2024-11-13 10:05:30|204852.3|204727.3|204851|204726|204858.9|204763.6|204813.6|204712.3|26
1731492340000|2024-11-13 10:05:40|204843.8|204718.8|204850.1|204725.1|204856.7|204768.7|204812.3|204718|23
1731492350000|2024-11-13 10:05:50|204850.5|204725.5|204819.3|204769.3|204850.5|204770.5|204804.4|204725|16
1731492360000|2024-11-13 10:06:00|204819.2|204769.2|204820.3|204770.3|204826.8|204776.8|204816.3|204766.3|10
1731492370000|2024-11-13 10:06:10|204820.1|204770.1|204818.9|204768.9|204820.1|204770.1|204811.1|204761.1|5
1731492380000|2024-11-13 10:06:20|204818.7|204768.7|204784.3|204734.3|204818.9|204768.9|204774.3|204724.3|14
1731492390000|2024-11-13 10:06:30|204789.4|204739.4|204783.4|204733.4|204789.4|204739.4|204775.5|204725.5|13
1731492400000|2024-11-13 10:06:40|204783.1|204733.1|204821.6|204696.6|204822.6|204737.4|204779.5|204696.1|19
1731492410000|2024-11-13 10:06:50|204822.5|204697.5|204833.4|204783.4|204835|204785|204784.5|204697|16
1731492420000|2024-11-13 10:07:00|204836.5|204786.5|204877.8|204827.8|204919.1|204835.2|204836.5|204785|23
1731492430000|2024-11-13 10:07:10|204876|204826|204878.1|204828.1|204878.1|204828.1|204868.1|204818.1|22
1731492440000|2024-11-13 10:07:20|204875.7|204825.7|204910.2|204785.2|204952.3|204878.2|204861.8|204780.8|20
1731492450000|2024-11-13 10:07:30|204905|204780|204878.4|204828.4|204913.9|204828.8|204862.6|204780|22
1731492460000|2024-11-13 10:07:40|204878.2|204828.2|204906.9|204856.9|204906.9|204856.9|204869.1|204819.1|23
1731492470000|2024-11-13 10:07:50|204943.8|204818.8|204943.9|204818.9|204947.6|204822.6|204941|204816|7
1731492480000|2024-11-13 10:08:00|204946.6|204821.6|204951.4|204826.4|204951.4|204826.4|204946.6|204821.6|4
1731492490000|2024-11-13 10:08:10|204946.6|204821.6|204910.9|204860.9|204951.4|204860.9|204910.9|204821.6|4
1731492500000|2024-11-13 10:08:20|204913.9|204863.9|204917.4|204867.4|204917.4|204867.4|204907.9|204857.9|9
1731492510000|2024-11-13 10:08:30|204913|204863|204926.8|204876.8|204926.8|204876.8|204909.4|204859.4|6
1731492520000|2024-11-13 10:08:40|204988.1|204863.1|204848.6|204798.6|204988.1|204899|204837.3|204787.3|23
1731492530000|2024-11-13 10:08:50|204848.4|204798.4|204827.1|204777.1|204848.4|204798.4|204822.7|204772.7|30
1731492540000|2024-11-13 10:09:00|204823.9|204773.9|204826|204776|204829.8|204779.8|204820.6|204770.6|33
1731492550000|2024-11-13 10:09:10|204826.9|204776.9|204857.6|204807.6|204867|204817|204825.7|204775.7|25
1731492560000|2024-11-13 10:09:20|204860.2|204810.2|204859.7|204809.7|204863.7|204813.7|204857.1|204807.1|15
1731492570000|2024-11-13 10:09:30|204859.9|204809.9|204865.2|204815.2|204873.7|204823.7|204858.2|204808.2|16
1731492580000|2024-11-13 10:09:40|204870|204820|204872.4|204822.4|204872.4|204822.4|204863.9|204813.9|15
1731492590000|2024-11-13 10:09:50|204871.7|204821.7|204866.2|204816.2|204871.7|204821.7|204860.9|204810.9|9
1731492600000|2024-11-13 10:10:00|204860.9|204810.9|204867.9|204817.9|204872.2|204822.2|204857.8|204807.8|17
1731492610000|2024-11-13 10:10:10|204860|204810|204864.5|204814.5|204868.3|204818.3|204857.9|204807.9|19
1731492620000|2024-11-13 10:10:20|204864.3|204814.3|204865.1|204815.1|204873.7|204823.7|204858.1|204808.1|27
1731492630000|2024-11-13 10:10:30|204864.9|204814.9|204851.1|204801.1|204869.3|204819.3|204844.2|204794.2|28
1731492640000|2024-11-13 10:10:40|204850.8|204800.8|204819.7|204769.7|204855|204805|204817.9|204767.9|20
1731492650000|2024-11-13 10:10:50|204821.9|204771.9|204848.8|204723.8|204850.3|204773.5|204804.9|204723.8|22
1731492660000|2024-11-13 10:11:00|204850.3|204725.3|204820.3|204770.3|204850.3|204773.5|204809.8|204725.3|24
1731492670000|2024-11-13 10:11:10|204820|204770|204861.5|204736.5|204865.8|204782.7|204820|204734.5|19
1731492680000|2024-11-13 10:11:20|204864.5|204739.5|204868|204743|204869.7|204744.7|204859|204734|32
1731492690000|2024-11-13 10:11:30|204866|204741|204902.7|204777.7|204905|204780|204866|204741|24
1731492700000|2024-11-13 10:11:40|204903|204778|204903.4|204778.4|204907.4|204782.4|204901.4|204776.4|11
1731492710000|2024-11-13 10:11:50|204901.9|204776.9|204901.5|204776.5|204908|204783|204901.1|204776.1|9
1731492720000|2024-11-13 10:12:00|204900.1|204775.1|204899.1|204774.1|204904.6|204779.6|204898.1|204773.1|11
1731492730000|2024-11-13 10:12:10|204900.1|204775.1|204901.1|204776.1|204901.1|204776.1|204898.1|204773.1|6
1731492740000|2024-11-13 10:12:20|204900|204775|204896.3|204771.3|204900|204775|204896.3|204771.3|7
1731492750000|2024-11-13 10:12:30|204896.6|204771.6|204900|204775|204901.5|204776.5|204896|204771|12
1731492760000|2024-11-13 10:12:40|204899|204774|204900|204775|204900|204775|204897.5|204772.5|13
1731492770000|2024-11-13 10:12:50|204899.5|204774.5|204900.9|204775.9|204904.4|204779.4|204897.5|204772.5|15
1731492780000|2024-11-13 10:13:00|204900|204775|204865|204740|204900|204775|204864.4|204739.4|20
1731492790000|2024-11-13 10:13:10|204869.2|204744.2|204847.5|204722.5|204869.2|204744.2|204844.5|204719.5|24
1731492800000|2024-11-13 10:13:20|204847.2|204722.2|204846.8|204721.8|204847.2|204722.2|204840.6|204715.6|16
1731492810000|2024-11-13 10:13:30|204846.2|204721.2|204845.8|204720.8|204846.8|204721.8|204841|204716|18
1731492820000|2024-11-13 10:13:40|204844.8|204719.8|204817.5|204692.5|204844.8|204719.8|204812.7|204687.7|10
1731492830000|2024-11-13 10:13:50|204816.5|204691.5|204821.2|204696.2|204821.2|204696.2|204814.5|204689.5|10
1731492840000|2024-11-13 10:14:00|204820.8|204695.8|204819.2|204694.2|204820.8|204695.8|204818.8|204693.8|13
1731492850000|2024-11-13 10:14:10|204816.4|204691.4|204774.2|204649.2|204816.4|204691.4|204773.5|204648.5|13
1731492860000|2024-11-13 10:14:20|204773.8|204648.8|204775.9|204650.9|204786.1|204661.1|204772|204647|17
1731492870000|2024-11-13 10:14:30|204774.6|204649.6|204775.5|204650.5|204778.2|204653.2|204771.7|204646.7|19
1731492880000|2024-11-13 10:14:40|204770.3|204645.3|204768.2|204643.2|204771.9|204646.9|204764|204639|25
1731492890000|2024-11-13 10:14:50|204770.6|204645.6|204770.8|204645.8|204770.8|204645.8|204765.4|204640.4|22
1731492900000|2024-11-13 10:15:00|204770.5|204645.5|204781|204656|204788.8|204663.8|204769.4|204644.4|28
1731492910000|2024-11-13 10:15:10|204781.7|204656.7|204820|204695|204823.6|204698.6|204781.3|204656.3|21
1731492920000|2024-11-13 10:15:20|204819|204694|204818.8|204693.8|204820|204695|204810.9|204685.9|6
1731492930000|2024-11-13 10:15:30|204818.1|204693.1|204824.1|204699.1|204824.1|204699.1|204818.1|204693.1|7
1731492950000|2024-11-13 10:15:50|204821.3|204696.3|204816.2|204691.2|204821.3|204696.3|204810.9|204685.9|15
1731492960000|2024-11-13 10:16:00|204813.9|204688.9|204814.8|204689.8|204816.2|204691.2|204812.3|204687.3|5
1731492970000|2024-11-13 10:16:10|204818.1|204693.1|204816.4|204691.4|204819.9|204694.9|204811.7|204686.7|20
1731492980000|2024-11-13 10:16:20|204817.7|204692.7|204819.7|204694.7|204819.7|204694.7|204816.7|204691.7|11
1731492990000|2024-11-13 10:16:30|204820.4|204695.4|204814.3|204689.3|204824.9|204699.9|204814.3|204689.3|12
1731493000000|2024-11-13 10:16:40|204814.8|204689.8|204748.2|204623.2|204816.9|204691.9|204710|204621.5|9
1731493010000|2024-11-13 10:16:50|204743.4|204618.4|204733.6|204608.6|204749.1|204624.1|204732.9|204607.9|28
1731493020000|2024-11-13 10:17:00|204733.8|204608.8|204731.5|204606.5|204735.5|204610.5|204731.5|204606.5|11
1731493030000|2024-11-13 10:17:10|204735|204610|204743.5|204618.5|204748.3|204623.3|204731.4|204606.4|14
1731493040000|2024-11-13 10:17:20|204741.2|204616.2|204748.4|204623.4|204748.4|204623.4|204741.2|204616.2|12
1731493050000|2024-11-13 10:17:30|204774.5|204649.5|204781.6|204656.6|204783|204658|204771.4|204646.4|18
1731493060000|2024-11-13 10:17:40|204780.5|204655.5|204777.7|204652.7|204785.2|204660.2|204774.9|204649.9|21
1731493070000|2024-11-13 10:17:50|204782.7|204657.7|204775.5|204650.5|204785.2|204660.2|204775.5|204650.5|15
1731493080000|2024-11-13 10:18:00|204784|204659|204773|204648|204784.6|204659.6|204769.9|204644.9|23
1731493090000|2024-11-13 10:18:10|204774.5|204649.5|204773|204648|204775.3|204650.3|204766.9|204641.9|17
1731493100000|2024-11-13 10:18:20|204773.4|204648.4|204787.7|204662.7|204788.2|204663.2|204772|204647|22
1731493110000|2024-11-13 10:18:30|204783|204658|204767.7|204642.7|204783|204658|204764|204639|17
1731493120000|2024-11-13 10:18:40|204770.7|204645.7|204729.5|204604.5|204770.7|204645.7|204726|204601|24
1731493130000|2024-11-13 10:18:50|204729|204604|204737.8|204612.8|204738.8|204613.8|204727.4|204602.4|18
1731493140000|2024-11-13 10:19:00|204738.3|204613.3|204774.7|204649.7|204783|204674|204724|204609.5|21
1731493150000|2024-11-13 10:19:10|204805.7|204680.7|204829.5|204704.5|204834.4|204709.4|204802.2|204677.2|21
1731493160000|2024-11-13 10:19:20|204827.5|204702.5|204825.4|204700.4|204831.1|204706.1|204825.2|204700.2|10
1731493170000|2024-11-13 10:19:30|204825.7|204700.7|204862.9|204737.9|204863.5|204738.5|204825.7|204700.7|10
1731493180000|2024-11-13 10:19:40|204865.9|204740.9|204863.5|204738.5|204868.5|204743.5|204863.4|204738.4|7
1731493190000|2024-11-13 10:19:50|204864.5|204739.5|204863.9|204738.9|204873.7|204748.7|204863.9|204738.9|19
1731493200000|2024-11-13 10:20:00|204867.9|204742.9|204826.7|204701.7|204867.9|204742.9|204821|204696|12
1731493210000|2024-11-13 10:20:10|204828.8|204703.8|204818.9|204693.9|204828.8|204703.8|204813.2|204688.2|17
1731493220000|2024-11-13 10:20:20|204819.3|204694.3|204821.2|204696.2|204821.2|204696.2|204814.1|204689.1|8
1731493230000|2024-11-13 10:20:30|204819.6|204694.6|204820.9|204695.9|204824.1|204699.1|204817.9|204692.9|16
1731493240000|2024-11-13 10:20:40|204824.1|204699.1|204823|204698|204824.9|204699.9|204816.5|204691.5|17
1731493250000|2024-11-13 10:20:50|204824|204699|204821.2|204696.2|204825|204700|204821.2|204696.2|13
1731493260000|2024-11-13 10:21:00|204821.5|204696.5|204816.9|204691.9|204822.9|204697.9|204816.9|204691.9|7
1731493270000|2024-11-13 10:21:10|204819.8|204694.8|204819.6|204694.6|204822.4|204697.4|204813.5|204688.5|17
1731493280000|2024-11-13 10:21:20|204821.6|204696.6|204811|204686|204821.6|204696.6|204810|204685|14
1731493290000|2024-11-13 10:21:30|204812|204687|204811.8|204686.8|204822.2|204697.2|204811|204686|14
1731493300000|2024-11-13 10:21:40|204812.8|204687.8|204810.7|204685.7|204821.7|204696.7|204810.7|204685.7|14
1731493310000|2024-11-13 10:21:50|204811.7|204686.7|204811.2|204686.2|204817.2|204692.2|204811.2|204686.2|8
1731493320000|2024-11-13 10:22:00|204815.8|204690.8|204812.2|204687.2|204817.5|204692.5|204812.2|204687.2|5
1731493330000|2024-11-13 10:22:10|204816.9|204691.9|204821|204696|204821|204696|204816.9|204691.9|9
1731493340000|2024-11-13 10:22:20|204817|204692|204870.4|204745.4|204870.4|204745.4|204811.7|204686.7|11
1731493350000|2024-11-13 10:22:30|204873|204748|204859.4|204734.4|204873|204748|204859.4|204734.4|24
1731493360000|2024-11-13 10:22:40|204862|204737|204858.7|204733.7|204862|204737|204855.9|204730.9|18
1731493370000|2024-11-13 10:22:50|204860.5|204735.5|204870.8|204745.8|204873.2|204748.2|204858.5|204733.5|14
1731493380000|2024-11-13 10:23:00|204869.7|204744.7|204809.4|204684.4|204875.4|204754|204803.9|204678.9|19
1731493390000|2024-11-13 10:23:10|204808.9|204683.9|204817.5|204692.5|204818.6|204693.6|204807.8|204682.8|22
1731493400000|2024-11-13 10:23:20|204817.2|204692.2|204817.3|204692.3|204818.3|204693.3|204813.5|204688.5|17
1731493410000|2024-11-13 10:23:30|204817.6|204692.6|204818.3|204693.3|204819.3|204694.3|204816.3|204691.3|14
1731493420000|2024-11-13 10:23:40|204817.3|204692.3|204813.4|204688.4|204817.3|204692.3|204810.5|204685.5|11
1731493430000|2024-11-13 10:23:50|204824.5|204699.5|204804.5|204679.5|204824.8|204699.8|204804.5|204679.5|13
1731493440000|2024-11-13 10:24:00|204809.5|204684.5|204809|204684|204815.9|204690.9|204806|204681|26
1731493450000|2024-11-13 10:24:10|204808.5|204683.5|204781.7|204656.7|204809.7|204684.7|204775.4|204650.4|11
1731493460000|2024-11-13 10:24:20|204780.7|204655.7|204777.9|204652.9|204780.7|204655.7|204776|204651|10
1731493470000|2024-11-13 10:24:30|204780.4|204655.4|204778.4|204653.4|204780.9|204655.9|204777.9|204652.9|13
1731493480000|2024-11-13 10:24:40|204777.9|204652.9|204778.4|204653.4|204779.4|204654.4|204773.7|204648.7|12
1731493490000|2024-11-13 10:24:50|204777.4|204652.4|204778.2|204653.2|204781.2|204656.2|204776.7|204651.7|15
1731493500000|2024-11-13 10:25:00|204776.7|204651.7|204801.6|204676.6|204804.1|204679.1|204776.7|204651.7|13
1731493510000|2024-11-13 10:25:10|204801.3|204676.3|204799.4|204674.4|204801.3|204676.3|204793.9|204668.9|16
1731493520000|2024-11-13 10:25:20|204798|204673|204797.6|204672.6|204803.1|204678.1|204793.2|204668.2|15
1731493530000|2024-11-13 10:25:30|204796.9|204671.9|204770.5|204645.5|204797.2|204672.2|204767.2|204642.2|24
1731493540000|2024-11-13 10:25:40|204771|204646|204772.2|204647.2|204776.2|204651.2|204767|204642|17
1731493550000|2024-11-13 10:25:50|204769.2|204644.2|204768.3|204643.3|204773.5|204648.5|204768.3|204643.3|9
1731493560000|2024-11-13 10:26:00|204766.7|204641.7|204758.1|204633.1|204766.7|204641.7|204746.9|204621.9|23
1731493570000|2024-11-13 10:26:10|204759|204634|204760.6|204635.6|204764.2|204639.2|204752|204627|23
1731493580000|2024-11-13 10:26:20|204761.6|204636.6|204698.7|204573.7|204761.6|204636.6|204694.2|204569.2|19
1731493590000|2024-11-13 10:26:30|204699.2|204574.2|204694.5|204569.5|204699.2|204574.2|204688.4|204563.4|27
1731493600000|2024-11-13 10:26:40|204695|204570|204688.5|204563.5|204695|204570|204682.7|204557.7|24
1731493610000|2024-11-13 10:26:50|204686.5|204561.5|204688.6|204563.6|204691.5|204566.5|204684.2|204559.2|17
1731493620000|2024-11-13 10:27:00|204688.8|204563.8|204680|204555|204689.9|204564.9|204655.4|204530.4|22
1731493630000|2024-11-13 10:27:10|204681|204556|204681.4|204556.4|204691.5|204566.5|204676.1|204551.1|23
1731493640000|2024-11-13 10:27:20|204683|204558|204674.9|204549.9|204684.6|204559.6|204670.5|204545.5|28
1731493650000|2024-11-13 10:27:30|204676.5|204551.5|204682.6|204557.6|204682.9|204557.9|204674.5|204549.5|20
1731493660000|2024-11-13 10:27:40|204682|204557|204652.2|204527.2|204682|204557|204648.4|204523.4|23
1731493670000|2024-11-13 10:27:50|204654.1|204529.1|204660|204535|204661|204536|204652.9|204527.9|15
1731493680000|2024-11-13 10:28:00|204660.3|204535.3|204656.5|204531.5|204663.1|204538.1|204656.5|204531.5|17
1731493690000|2024-11-13 10:28:10|204656.9|204531.9|204650.8|204525.8|204662.5|204537.5|204645.7|204520.7|10
1731493700000|2024-11-13 10:28:20|204649.7|204524.7|204651.6|204526.6|204654.8|204529.8|204648.7|204523.7|5
1731493710000|2024-11-13 10:28:30|204652.2|204527.2|204611.5|204486.5|204652.2|204527.2|204602.5|204477.5|27
1731493720000|2024-11-13 10:28:40|204612|204487|204610.7|204485.7|204615.3|204490.3|204603.4|204478.4|25
1731493730000|2024-11-13 10:28:50|204614.9|204489.9|204666.3|204541.3|204674.4|204549.4|204611.5|204486.5|14
1731493740000|2024-11-13 10:29:00|204665.7|204540.7|204653.2|204528.2|204665.7|204540.7|204647.5|204522.5|23
1731493750000|2024-11-13 10:29:10|204652.8|204527.8|204646.9|204521.9|204655.7|204530.7|204645|204520|16
1731493760000|2024-11-13 10:29:20|204647.9|204522.9|204646.7|204521.7|204651.5|204526.5|204645.5|204520.5|13
1731493770000|2024-11-13 10:29:30|204649.1|204524.1|204651.6|204526.6|204651.6|204526.6|204648.1|204523.1|5
1731493780000|2024-11-13 10:29:40|204651.1|204526.1|204648.6|204523.6|204651.9|204526.9|204641.1|204516.1|13
1731493790000|2024-11-13 10:29:50|204649.9|204524.9|204648.1|204523.1|204649.9|204524.9|204645|204520|12
1731493800000|2024-11-13 10:30:00|204648.6|204523.6|204655.4|204530.4|204658.2|204533.2|204648.6|204523.6|11
1731493810000|2024-11-13 10:30:10|204656|204531|204687.2|204562.2|204699|204574|204654.4|204529.4|13
1731493820000|2024-11-13 10:30:20|204687.1|204562.1|204687.3|204562.3|204693.3|204568.3|204687.1|204562.1|8
1731493830000|2024-11-13 10:30:30|204685|204560|204686|204561|204689.3|204564.3|204685|204560|9
1731493840000|2024-11-13 10:30:40|204687.8|204562.8|204692.1|204567.1|204692.1|204567.1|204684.6|204559.6|6
1731493850000|2024-11-13 10:30:50|204697.7|204572.7|204731.4|204606.4|204744.4|204619.4|204697.7|204572.7|18
1731493860000|2024-11-13 10:31:00|204723.5|204598.5|204729.2|204604.2|204729.2|204604.2|204720.9|204595.9|4
1731493870000|2024-11-13 10:31:10|204734.5|204609.5|204741|204616|204743.2|204618.2|204734.5|204609.5|10
1731493880000|2024-11-13 10:31:20|204741.9|204616.9|204768.1|204643.1|204778.4|204653.4|204735.4|204610.4|10
1731493890000|2024-11-13 10:31:30|204772.7|204647.7|204763.1|204638.1|204772.7|204647.7|204758.2|204633.2|20
1731493900000|2024-11-13 10:31:40|204762.4|204637.4|204754.7|204629.7|204763.6|204638.6|204754.2|204629.2|23
1731493910000|2024-11-13 10:31:50|204760|204635|204731.5|204606.5|204760|204635|204729|204604|27
1731493920000|2024-11-13 10:32:00|204732.5|204607.5|204742|204617|204742|204617|204731.5|204606.5|15
1731493930000|2024-11-13 10:32:10|204740|204615|204731.5|204606.5|204740|204615|204726.4|204601.4|16
1731493940000|2024-11-13 10:32:20|204731.3|204606.3|204733.5|204608.5|204733.9|204608.9|204730.8|204605.8|10
1731493950000|2024-11-13 10:32:30|204732.5|204607.5|204732.2|204607.2|204732.5|204607.5|204732.2|204607.2|2
1731493960000|2024-11-13 10:32:40|204735.2|204610.2|204740.5|204615.5|204740.5|204615.5|204732.6|204607.6|11
1731493970000|2024-11-13 10:32:50|204737.9|204612.9|204788.5|204663.5|204792.4|204667.4|204737.9|204612.9|29
1731493980000|2024-11-13 10:33:00|204790.4|204665.4|204811.3|204686.3|204812.8|204687.8|204790.4|204665.4|27
1731493990000|2024-11-13 10:33:10|204814|204689|204820|204695|204820|204695|204814|204689|17
1731494000000|2024-11-13 10:33:20|204819|204694|204820.2|204695.2|204820.5|204695.5|204819|204694|3
1731494010000|2024-11-13 10:33:30|204818.2|204693.2|204818.3|204693.3|204835.6|204710.6|204818.2|204693.2|7
1731494020000|2024-11-13 10:33:40|204815.1|204690.1|204820|204695|204821.8|204696.8|204812.6|204687.6|13
1731494030000|2024-11-13 10:33:50|204820.4|204695.4|204819.2|204694.2|204821.5|204696.5|204819.2|204694.2|4
1731494040000|2024-11-13 10:34:00|204817.3|204692.3|204822.9|204697.9|204822.9|204697.9|204817.3|204692.3|8
1731494050000|2024-11-13 10:34:10|204816.3|204691.3|204825.4|204700.4|204825.4|204700.4|204816.2|204691.2|4
1731494060000|2024-11-13 10:34:20|204824.6|204699.6|204823.2|204698.2|204824.6|204699.6|204823|204698|7
1731494070000|2024-11-13 10:34:30|204823.7|204698.7|204825.8|204700.8|204826.7|204701.7|204819.7|204694.7|9
1731494080000|2024-11-13 10:34:40|204826.1|204701.1|204861.4|204736.4|204870.9|204745.9|204825.6|204700.6|11
1731494090000|2024-11-13 10:34:50|204863.5|204738.5|204859.2|204734.2|204864.8|204739.8|204857.4|204732.4|14
1731494100000|2024-11-13 10:35:00|204855.3|204730.3|204863.5|204738.5|204863.8|204738.8|204821|204696|23
1731494110000|2024-11-13 10:35:10|204864.4|204739.4|204903.9|204778.9|204903.9|204778.9|204861.2|204736.2|26
1731494120000|2024-11-13 10:35:20|204904|204779|204902.5|204777.5|204906.4|204781.4|204901|204776|15
1731494130000|2024-11-13 10:35:30|204901.5|204776.5|204898.9|204773.9|204902|204777|204897.4|204772.4|13
1731494140000|2024-11-13 10:35:40|204899.4|204774.4|204900|204775|204901.3|204776.3|204899|204774|9
1731494150000|2024-11-13 10:35:50|204895.6|204770.6|204900.8|204775.8|204900.8|204775.8|204895.6|204770.6|8
1731494160000|2024-11-13 10:36:00|204901.2|204776.2|204898|204773|204901.2|204776.2|204897.3|204772.3|13
1731494170000|2024-11-13 10:36:10|204897.7|204772.7|204900.8|204775.8|204900.8|204775.8|204896.8|204771.8|10
1731494180000|2024-11-13 10:36:20|204900|204775|204898.7|204773.7|204901.4|204776.4|204898.7|204773.7|11
1731494190000|2024-11-13 10:36:30|204898.2|204773.2|204871.9|204746.9|204900.5|204775.5|204868.4|204743.4|12
1731494200000|2024-11-13 10:36:40|204872.7|204747.7|204870.7|204745.7|204872.7|204747.7|204868.5|204743.5|5
1731494210000|2024-11-13 10:36:50|204867.3|204742.3|204870.2|204745.2|204872.7|204747.7|204867.3|204742.3|7
1731494220000|2024-11-13 10:37:00|204872|204747|204871.8|204746.8|204872|204747|204871.8|204746.8|2
1731494230000|2024-11-13 10:37:10|204869.9|204744.9|204869.2|204744.2|204871.8|204746.8|204866.5|204741.5|5
1731494240000|2024-11-13 10:37:20|204868.5|204743.5|204870.1|204745.1|204870.1|204745.1|204866.9|204741.9|6
1731494250000|2024-11-13 10:37:30|204852.9|204727.9|204866.3|204741.3|204866.3|204741.3|204852.9|204727.9|15
1731494260000|2024-11-13 10:37:40|204866|204741|204912|204787|204914.5|204807.5|204857.5|204732.9|14
1731494270000|2024-11-13 10:37:50|204908.4|204783.4|204961.6|204836.6|204966.1|204885|204903.7|204778.7|14
1731494280000|2024-11-13 10:38:00|204962|204837|204937.1|204812.1|204962.5|204837.5|204932.1|204807.1|23
1731494290000|2024-11-13 10:38:10|204930.5|204805.5|204949.2|204824.2|204955.2|204851|204901|204795.2|17
1731494300000|2024-11-13 10:38:20|204951.3|204826.3|204952.2|204827.2|204952.2|204827.2|204948.9|204823.9|6
1731494310000|2024-11-13 10:38:30|204963.7|204838.7|204978.5|204853.5|204983.8|204858.8|204963.7|204838.7|15
1731494320000|2024-11-13 10:38:40|204978.8|204853.8|204975.8|204850.8|204979.5|204854.5|204964.7|204839.7|15
1731494330000|2024-11-13 10:38:50|204974.7|204849.7|204977.8|204852.8|204977.8|204852.8|204973.7|204848.7|8
1731494340000|2024-11-13 10:39:00|204971.6|204846.6|204975.4|204850.4|204981.2|204856.2|204968.7|204843.7|11
1731494350000|2024-11-13 10:39:10|204979.5|204854.5|204977.7|204852.7|204979.5|204854.5|204973.6|204848.6|11
1731494360000|2024-11-13 10:39:20|204975.1|204850.1|204976|204851|204984.4|204859.4|204975.1|204850.1|16
1731494370000|2024-11-13 10:39:30|204975|204850|205027|204902|205027|204902|204973|204848|12
1731494380000|2024-11-13 10:39:40|205027.2|204902.2|205051.7|204926.7|205052.5|204927.5|205027.2|204902.2|18
1731494390000|2024-11-13 10:39:50|205052.3|204927.3|205061.6|204936.6|205062.7|204937.7|205046.8|204921.8|26
1731494400000|2024-11-13 10:40:00|205061.4|204936.4|205065|204940|205069.5|204944.5|205060.9|204935.9|21
1731494410000|2024-11-13 10:40:10|205067|204942|205060.1|204935.1|205067|204942|205053.8|204928.8|31
1731494420000|2024-11-13 10:40:20|205060.2|204935.2|205062.3|204937.3|205064|204939|205060|204935|16
1731494430000|2024-11-13 10:40:30|205061.7|204936.7|205059.3|204934.3|205064.5|204939.5|205052.5|204927.5|22
1731494440000|2024-11-13 10:40:40|205060|204935|205065|204940|205065|204940|205057.2|204932.2|13
1731494450000|2024-11-13 10:40:50|205065.3|204940.3|205065.7|204940.7|205065.7|204940.7|205062.6|204937.6|6
1731494460000|2024-11-13 10:41:00|205065.6|204940.6|205067.8|204942.8|205067.8|204942.8|205058|204933|11
1731494470000|2024-11-13 10:41:10|205065.7|204940.7|205065.8|204940.8|205066.2|204941.2|205056.8|204931.8|16
1731494480000|2024-11-13 10:41:20|205063.4|204938.4|205063.5|204938.5|205063.5|204938.5|205063.4|204938.4|2
1731494490000|2024-11-13 10:41:30|205063.7|204938.7|205066.2|204941.2|205066.2|204941.2|205063.7|204938.7|5
1731494500000|2024-11-13 10:41:40|205071.3|204946.3|205071.7|204946.7|205071.7|204946.7|205071.3|204946.3|2
1731494510000|2024-11-13 10:41:50|205066.2|204941.2|205059.7|204934.7|205067|204942|205056.2|204931.2|19
1731494520000|2024-11-13 10:42:00|205059.5|204934.5|205031|204906|205061.2|204936.2|205025.9|204900.9|13
1731494530000|2024-11-13 10:42:10|205031.7|204906.7|205024.1|204899.1|205034.7|204909.7|205023.4|204898.4|13
1731494540000|2024-11-13 10:42:20|205028.6|204903.6|205055.8|204930.8|205058|204933|205028.6|204903.6|12
1731494550000|2024-11-13 10:42:30|205057.7|204932.7|205057.3|204932.3|205060.5|204935.5|205055.8|204930.8|13
1731494560000|2024-11-13 10:42:40|205059.2|204934.2|205050.4|204925.4|205065.9|204940.9|205047.3|204922.3|28
1731494570000|2024-11-13 10:42:50|205051.4|204926.4|205055|204930|205056.4|204931.4|205048.1|204923.1|20
1731494580000|2024-11-13 10:43:00|205051|204926|204994.2|204869.2|205056.3|204931.3|204983|204858|28
1731494590000|2024-11-13 10:43:10|204991.2|204866.2|204990.4|204865.4|204993.4|204868.4|204983.6|204858.6|15
1731494600000|2024-11-13 10:43:20|204992.1|204867.1|204998.2|204873.2|205000.8|204875.8|204981.6|204856.6|9
1731494610000|2024-11-13 10:43:30|204998.4|204873.4|204996.7|204871.7|204998.4|204873.4|204989|204864|7
1731494620000|2024-11-13 10:43:40|204990.7|204865.7|204996.2|204871.2|204997.2|204872.2|204990|204865|7
1731494630000|2024-11-13 10:43:50|204992.4|204867.4|205022.8|204897.8|205033|204908|204988.6|204863.6|20
1731494640000|2024-11-13 10:44:00|205023.3|204898.3|205018.9|204893.9|205023.8|204898.8|205018.9|204893.9|13
1731494650000|2024-11-13 10:44:10|204985.9|204860.9|204992.1|204867.1|204994.4|204869.4|204983.6|204858.6|13
1731494660000|2024-11-13 10:44:20|204991.9|204866.9|204987.9|204862.9|204993.7|204868.7|204984.6|204859.6|11
1731494670000|2024-11-13 10:44:30|204987.8|204862.8|204987.9|204862.9|204988.2|204863.2|204986.8|204861.8|10
1731494680000|2024-11-13 10:44:40|204987.8|204862.8|204987.8|204862.8|204987.8|204862.8|204987.8|204862.8|1
1731494690000|2024-11-13 10:44:50|204987.6|204862.6|204992|204867|204992|204867|204987.3|204862.3|7
1731494700000|2024-11-13 10:45:00|204992.2|204867.2|204980.8|204855.8|204992.2|204867.2|204980|204855|20
1731494710000|2024-11-13 10:45:10|204980.3|204855.3|204982.6|204857.6|204986.4|204861.4|204978.2|204853.2|28
1731494720000|2024-11-13 10:45:20|204988.2|204863.2|204987.5|204862.5|204989.3|204864.3|204985.9|204860.9|18
1731494730000|2024-11-13 10:45:30|204986.7|204861.7|204956.6|204831.6|204986.7|204861.7|204944.7|204819.7|17
1731494740000|2024-11-13 10:45:40|204956.1|204831.1|204950.2|204825.2|204956.1|204831.1|204946.5|204821.5|12
1731494750000|2024-11-13 10:45:50|204950.7|204825.7|204949.5|204824.5|204950.8|204825.8|204940.8|204815.8|22
1731494760000|2024-11-13 10:46:00|204949.9|204824.9|204943.5|204818.5|204949.9|204824.9|204941.9|204816.9|13
1731494770000|2024-11-13 10:46:10|204943.2|204818.2|204944.1|204819.1|204950.8|204825.8|204942.5|204817.5|20
1731494780000|2024-11-13 10:46:20|204945.2|204820.2|204947.7|204822.7|204949.8|204824.8|204944.3|204819.3|14
1731494790000|2024-11-13 10:46:30|204949|204824|204982.8|204857.8|204982.8|204857.8|204949|204824|18
1731494800000|2024-11-13 10:46:40|204983.7|204858.7|204982.2|204857.2|204987.7|204862.7|204979.7|204854.7|24
1731494810000|2024-11-13 10:46:50|204984.3|204859.3|204991.3|204866.3|204992.2|204867.2|204980.7|204855.7|12
1731494820000|2024-11-13 10:47:00|204989.3|204864.3|204978.4|204853.4|204989.5|204864.5|204977.4|204852.4|12
1731494830000|2024-11-13 10:47:10|204980.7|204855.7|204985.5|204860.5|204986.4|204861.4|204977.6|204852.6|13
1731494840000|2024-11-13 10:47:20|204984.8|204859.8|204982.1|204857.1|204987.4|204862.4|204982.1|204857.1|9
1731494850000|2024-11-13 10:47:30|204978.4|204853.4|204978.9|204853.9|204986.6|204861.6|204976.4|204851.4|18
1731494860000|2024-11-13 10:47:40|204979.1|204854.1|204989.1|204864.1|204989.6|204864.6|204979.1|204854.1|7
1731494870000|2024-11-13 10:47:50|204987.1|204862.1|204985.6|204860.6|204987.1|204862.1|204979.2|204854.2|9
1731494880000|2024-11-13 10:48:00|204983.8|204858.8|204986.7|204861.7|204987.3|204862.3|204983.8|204858.8|10
1731494890000|2024-11-13 10:48:10|204986.4|204861.4|204985.5|204860.5|204988.4|204863.4|204985.5|204860.5|4
1731494900000|2024-11-13 10:48:20|204985.8|204860.8|204981.1|204856.1|204987.7|204862.7|204980.4|204855.4|6
1731494910000|2024-11-13 10:48:30|204981.4|204856.4|204985.3|204860.3|204985.3|204860.3|204978.4|204853.4|5
1731494920000|2024-11-13 10:48:40|204987.4|204862.4|204992|204867|204993.5|204915.8|204954.9|204862.4|14
1731494930000|2024-11-13 10:48:50|204992.7|204867.7|204991.4|204866.4|204992.7|204867.7|204991|204866|4
1731494940000|2024-11-13 10:49:00|204992|204867|204983.4|204858.4|204995.7|204870.7|204982.3|204857.3|16
1731494950000|2024-11-13 10:49:10|204984.6|204859.6|204983.4|204858.4|204985.1|204860.1|204983.4|204858.4|8
1731494960000|2024-11-13 10:49:20|204980.7|204855.7|204985.2|204860.2|204985.4|204860.4|204980.7|204855.7|14
1731494970000|2024-11-13 10:49:30|204982.2|204857.2|204979.5|204854.5|204982.2|204857.2|204977.2|204852.2|14
1731494980000|2024-11-13 10:49:40|204980.8|204855.8|204980.3|204855.3|204981.2|204856.2|204978.9|204853.9|6
1731494990000|2024-11-13 10:49:50|204980|204855|204979.2|204854.2|204981.3|204856.3|204979|204854|7
1731495000000|2024-11-13 10:50:00|204980.7|204855.7|204980.2|204855.2|204981.8|204856.8|204978.2|204853.2|15
1731495010000|2024-11-13 10:50:10|204980.4|204855.4|204909.3|204784.3|204983.8|204858.8|204882|204775.7|25
1731495020000|2024-11-13 10:50:20|204907.2|204782.2|204904.8|204779.8|204909.7|204784.7|204899.1|204774.1|13
1731495030000|2024-11-13 10:50:30|204905|204780|204949.1|204824.1|204950.6|204825.6|204892.1|204767.1|11
1731495040000|2024-11-13 10:50:40|204951.6|204826.6|204945.7|204820.7|204951.6|204826.6|204941.5|204816.5|7
1731495050000|2024-11-13 10:50:50|204939.8|204814.8|204945|204820|204945|204820|204939.8|204814.8|3
1731495060000|2024-11-13 10:51:00|204941.1|204816.1|204944|204819|204946.2|204821.2|204941.1|204816.1|7
1731495070000|2024-11-13 10:51:10|204946.9|204821.9|204945|204820|204947.1|204822.1|204944|204819|4
1731495080000|2024-11-13 10:51:20|204941.2|204816.2|204944.3|204819.3|204945.2|204820.2|204941.2|204816.2|12
1731495090000|2024-11-13 10:51:30|204941.7|204816.7|204900.7|204775.7|204941.7|204816.7|204895.2|204770.2|15
1731495100000|2024-11-13 10:51:40|204900.8|204775.8|204899.4|204774.4|204900.9|204775.9|204899.2|204774.2|10
1731495110000|2024-11-13 10:51:50|204899.8|204774.8|204900.3|204775.3|204901.9|204776.9|204899.1|204774.1|12
1731495120000|2024-11-13 10:52:00|204899.6|204774.6|204905.5|204780.5|204905.7|204780.7|204899|204774|12
1731495130000|2024-11-13 10:52:10|204904.2|204779.2|204905.2|204780.2|204905.2|204780.2|204904.2|204779.2|2
1731495140000|2024-11-13 10:52:20|204900|204775|204903.8|204778.8|204903.8|204778.8|204896.3|204771.3|8
1731495150000|2024-11-13 10:52:30|204908.5|204783.5|204923|204798|204925.4|204800.4|204908.5|204783.5|16
1731495160000|2024-11-13 10:52:40|204922|204797|204926.6|204801.6|204927.2|204802.2|204916|204791|17
1731495170000|2024-11-13 10:52:50|204928.7|204803.7|204944.2|204819.2|204944.2|204819.2|204925.4|204800.4|18
1731495180000|2024-11-13 10:53:00|204945.2|204820.2|204940.7|204815.7|204945.9|204820.9|204936.7|204811.7|17
1731495190000|2024-11-13 10:53:10|204934.1|204809.1|204870.2|204745.2|204934.1|204809.1|204841.8|204741.8|4
1731495200000|2024-11-13 10:53:20|204864.2|204739.2|204859|204734|204864.2|204739.2|204845.3|204720.3|15
1731495210000|2024-11-13 10:53:30|204858.8|204733.8|204860.4|204735.4|204860.5|204735.5|204858.8|204733.8|15
1731495220000|2024-11-13 10:53:40|204860.2|204735.2|204860.5|204735.5|204860.5|204735.5|204859.9|204734.9|6
1731495230000|2024-11-13 10:53:50|204856.6|204731.6|204856.3|204731.3|204856.6|204731.6|204855.3|204730.3|11
1731495240000|2024-11-13 10:54:00|204856.4|204731.4|204856.4|204731.4|204856.6|204731.6|204854.5|204729.5|11
1731495250000|2024-11-13 10:54:10|204853.9|204728.9|204856.2|204731.2|204856.8|204731.8|204853.5|204728.5|4
1731495260000|2024-11-13 10:54:20|204855.5|204730.5|204856|204731|204856|204731|204852|204727|8
1731495270000|2024-11-13 10:54:30|204856.5|204731.5|204855.5|204730.5|204858|204733|204853|204728|11
1731495280000|2024-11-13 10:54:40|204857|204732|204857.6|204732.6|204857.6|204732.6|204853|204728|7
1731495290000|2024-11-13 10:54:50|204857.3|204732.3|204857|204732|204857.8|204732.8|204856.3|204731.3|8
1731495300000|2024-11-13 10:55:00|204855.5|204730.5|204855.2|204730.2|204856.8|204731.8|204852.7|204727.7|9
1731495310000|2024-11-13 10:55:10|204853.4|204728.4|204854.4|204729.4|204855.4|204730.4|204853.4|204728.4|6
1731495320000|2024-11-13 10:55:20|204851.8|204726.8|204853|204728|204857.2|204732.2|204851.8|204726.8|14
1731495330000|2024-11-13 10:55:30|204856.9|204731.9|204778.3|204653.3|204858.2|204733.2|204778.3|204653.3|17
1731495340000|2024-11-13 10:55:40|204776.7|204651.7|204773.7|204648.7|204779.9|204654.9|204770.1|204645.1|16
1731495350000|2024-11-13 10:55:50|204777.5|204652.5|204773.7|204648.7|204777.9|204652.9|204773.7|204648.7|3
1731495360000|2024-11-13 10:56:00|204770.1|204645.1|204729.3|204604.3|204770.1|204645.1|204689.3|204601.7|11
1731495370000|2024-11-13 10:56:10|204729.2|204604.2|204725.8|204600.8|204729.2|204604.2|204725.2|204600.2|11
1731495380000|2024-11-13 10:56:20|204655.2|204605.2|204690.1|204565.1|204692.7|204605.2|204649.6|204557.8|23
1731495390000|2024-11-13 10:56:30|204690.4|204565.4|204692.1|204567.1|204692.1|204567.1|204690.1|204565.1|18
1731495400000|2024-11-13 10:56:40|204691.6|204566.6|204689.3|204564.3|204692.1|204567.1|204688.6|204563.6|25
1731495410000|2024-11-13 10:56:50|204691.6|204566.6|204691.5|204566.5|204691.6|204566.6|204691.5|204566.5|2
1731495420000|2024-11-13 10:57:00|204691|204566|204691.5|204566.5|204691.5|204566.5|204687.5|204562.5|8
1731495430000|2024-11-13 10:57:10|204693|204568|204697.9|204572.9|204697.9|204572.9|204693|204568|2
1731495440000|2024-11-13 10:57:20|204703.2|204578.2|204734.4|204609.4|204734.4|204609.4|204703.2|204578.2|14
1731495450000|2024-11-13 10:57:30|204734.1|204609.1|204747.5|204622.5|204768.4|204643.4|204734.1|204609.1|17
1731495460000|2024-11-13 10:57:40|204745|204620|204750.2|204625.2|204753|204628|204744.5|204619.5|13
1731495470000|2024-11-13 10:57:50|204753|204628|204750.2|204625.2|204753.9|204628.9|204750|204625|17
1731495480000|2024-11-13 10:58:00|204756.3|204631.3|204735|204610|204771.9|204649.9|204699.9|204607.7|16
1731495490000|2024-11-13 10:58:10|204734.8|204609.8|204743.7|204618.7|204743.7|204618.7|204734.8|204609.8|7
1731495500000|2024-11-13 10:58:20|204761.6|204636.6|204769.9|204644.9|204772.6|204647.6|204755.2|204630.2|13
1731495510000|2024-11-13 10:58:30|204771.3|204646.3|204772.9|204647.9|204774.3|204649.3|204770.1|204645.1|9
1731495520000|2024-11-13 10:58:40|204773.3|204648.3|204776.5|204651.5|204776.5|204651.5|204770.4|204645.4|15
1731495530000|2024-11-13 10:58:50|204774.5|204649.5|204771.6|204646.6|204774.5|204649.5|204771.3|204646.3|3
1731495540000|2024-11-13 10:59:00|204776.5|204651.5|204833.2|204783.2|204833.2|204783.2|204776.5|204651.5|18
1731495550000|2024-11-13 10:59:10|204834.8|204784.8|204837|204787|204837|204787|204834.5|204784.5|9
1731495560000|2024-11-13 10:59:20|204836.9|204786.9|204847.9|204722.9|204872.6|204786.9|204807.1|204713.9|20
1731495570000|2024-11-13 10:59:30|204851|204726|204854.8|204729.8|204854.8|204729.8|204838.6|204713.6|17
1731495580000|2024-11-13 10:59:40|204855.3|204730.3|204854.2|204729.2|204855.3|204730.3|204854|204729|7
1731495590000|2024-11-13 10:59:50|204855|204730|204816.7|204766.7|204855.4|204768|204816.5|204730|9
1731495600000|2024-11-13 11:00:00|204819.6|204769.6|204903.3|204778.3|204903.9|204778.9|204818.7|204698.4|29
1731495610000|2024-11-13 11:00:10|204903.9|204778.9|204898.4|204773.4|204905.3|204780.3|204896.5|204771.5|16
1731495620000|2024-11-13 11:00:20|204898.6|204773.6|204905|204780|204905|204780|204874.1|204749.1|18
1731495630000|2024-11-13 11:00:30|204905.2|204780.2|204908.3|204783.3|204929.9|204804.9|204904.5|204779.5|25
1731495640000|2024-11-13 11:00:40|204906.5|204781.5|204908.3|204783.3|204908.5|204783.5|204905.7|204780.7|20
1731495650000|2024-11-13 11:00:50|204908.5|204783.5|204926.5|204801.5|204926.5|204801.5|204907.8|204782.8|10
1731495660000|2024-11-13 11:01:00|204895.1|204845.1|204903.6|204778.6|204910.2|204846.4|204889.9|204778.1|13
1731495670000|2024-11-13 11:01:10|204902.6|204777.6|204904.6|204779.6|204905.6|204780.6|204902.1|204777.1|9
1731495680000|2024-11-13 11:01:20|204904.4|204779.4|204905.1|204780.1|204905.4|204780.4|204900.5|204775.5|8
1731495690000|2024-11-13 11:01:30|204906.1|204781.1|204906.1|204781.1|204927.3|204826.4|204856.4|204777.3|20
1731495700000|2024-11-13 11:01:40|204911.9|204786.9|204907.8|204782.8|204939.4|204814.4|204907.8|204782.8|26
1731495710000|2024-11-13 11:01:50|204908|204783|204910.1|204785.1|204910.5|204785.5|204905.8|204780.8|15
1731495720000|2024-11-13 11:02:00|204905.4|204780.4|204853.6|204728.6|204911|204786|204851.9|204726.9|27
1731495730000|2024-11-13 11:02:10|204853.4|204728.4|204854.7|204729.7|204854.9|204729.9|204847.9|204722.9|25
1731495740000|2024-11-13 11:02:20|204854.4|204729.4|204854.9|204729.9|204855.7|204730.7|204853.9|204728.9|15
1731495750000|2024-11-13 11:02:30|204855.2|204730.2|204847.9|204722.9|204857|204732|204841.4|204716.4|26
1731495760000|2024-11-13 11:02:40|204847.2|204722.2|204820.2|204695.2|204847.2|204722.2|204812.8|204687.8|22
1731495770000|2024-11-13 11:02:50|204820.4|204695.4|204822.4|204697.4|204822.5|204697.5|204818.4|204693.4|16
1731495780000|2024-11-13 11:03:00|204816.9|204691.9|204814.9|204689.9|204822.1|204697.1|204814.9|204689.9|15
1731495790000|2024-11-13 11:03:10|204820.1|204695.1|204862.4|204737.4|204866.5|204741.5|204815.1|204690.1|23
1731495800000|2024-11-13 11:03:20|204861.9|204736.9|204861.7|204736.7|204862.6|204737.6|204861.2|204736.2|14
1731495810000|2024-11-13 11:03:30|204862.1|204737.1|204862.1|204737.1|204862.1|204737.1|204862.1|204737.1|1
1731495820000|2024-11-13 11:03:40|204861.4|204736.4|204859|204734|204861.4|204736.4|204859|204734|2
1731495830000|2024-11-13 11:03:50|204858.2|204733.2|204863.5|204738.5|204863.5|204738.5|204858.2|204733.2|3
1731495840000|2024-11-13 11:04:00|204862.7|204737.7|204861.3|204736.3|204863.2|204738.2|204860.3|204735.3|7
1731495850000|2024-11-13 11:04:10|204860.3|204735.3|204903.4|204853.4|204903.7|204853.7|204847.6|204735.3|18
1731495860000|2024-11-13 11:04:20|204903.7|204853.7|204943.8|204818.8|204951.5|204869.2|204903.5|204817.9|10
1731495870000|2024-11-13 11:04:30|204944.7|204819.7|204916.5|204866.5|204958.7|204867.8|204913.5|204819.7|16
1731495880000|2024-11-13 11:04:40|204913.5|204863.5|204949.9|204899.9|204950|204900|204911.9|204861.9|14
1731495890000|2024-11-13 11:04:50|204950|204900|205030.6|204905.6|205030.6|204921.9|204945.2|204895.2|22
1731495900000|2024-11-13 11:05:00|205025.8|204900.8|205018.7|204893.7|205028.9|204903.9|205015.4|204890.4|27
1731495910000|2024-11-13 11:05:10|205018.5|204893.5|205014|204889|205018.5|204893.5|205011.3|204886.3|24
1731495920000|2024-11-13 11:05:20|205014.3|204889.3|204951.4|204901.4|205015|204902.2|204935|204880.4|23
1731495930000|2024-11-13 11:05:30|204945.6|204895.6|204957.5|204907.5|204966.2|204916.2|204945.6|204895.6|16
1731495940000|2024-11-13 11:05:40|204956.7|204906.7|204956.7|204906.7|204957.5|204907.5|204952.5|204902.5|16
1731495950000|2024-11-13 11:05:50|204957.2|204907.2|204958.4|204908.4|204958.4|204908.4|204955.5|204905.5|12
1731495960000|2024-11-13 11:06:00|204957.5|204907.5|204971|204921|205019.8|204927.4|204951.2|204885.4|28
1731495970000|2024-11-13 11:06:10|204973.2|204923.2|204973.5|204923.5|204973.5|204923.5|204971|204921|7
1731495980000|2024-11-13 11:06:20|204973.2|204923.2|204978.4|204928.4|204989.2|204939.2|204969.3|204919.3|9
1731495990000|2024-11-13 11:06:30|204980.5|204930.5|204978|204928|204980.5|204930.5|204978|204928|5
1731496000000|2024-11-13 11:06:40|204977.4|204927.4|204978.4|204928.4|204982|204932|204977.4|204927.4|4
1731496010000|2024-11-13 11:06:50|204978.2|204928.2|205040.7|204915.7|205043.1|204928.2|204948.5|204898.5|14
1731496020000|2024-11-13 11:07:00|205043.2|204918.2|205041.5|204916.5|205049.7|204924.7|205037.5|204912.5|19
1731496030000|2024-11-13 11:07:10|205044.7|204919.7|204980.8|204930.8|205044.7|204937.9|204978.7|204893.5|20
1731496040000|2024-11-13 11:07:20|204980.7|204930.7|204984.5|204934.5|204989.2|204939.2|204980.7|204930.7|14
1731496050000|2024-11-13 11:07:30|204985.5|204935.5|204993.9|204943.9|204996.5|204946.5|204985.5|204935.5|22
1731496060000|2024-11-13 11:07:40|204993.7|204943.7|205022.3|204897.3|205022.3|204943.9|204974.5|204897.3|20
1731496070000|2024-11-13 11:07:50|205018.7|204893.7|205019.3|204894.3|205020.7|204895.7|205011.7|204886.7|24
1731496080000|2024-11-13 11:08:00|205019|204894|205020.5|204895.5|205034.8|204909.8|205014.9|204889.9|17
1731496090000|2024-11-13 11:08:10|205017.2|204892.2|205016.5|204891.5|205020.4|204895.4|205015.5|204890.5|20
1731496100000|2024-11-13 11:08:20|205015.7|204890.7|205017.3|204892.3|205026.7|204901.7|205009.5|204884.5|17
1731496110000|2024-11-13 11:08:30|205016.8|204891.8|205022.2|204897.2|205022.2|204897.2|205015.4|204890.4|17
1731496120000|2024-11-13 11:08:40|205024.7|204899.7|205022|204897|205024.7|204899.7|205020.7|204895.7|6
1731496130000|2024-11-13 11:08:50|205020.5|204895.5|205024.7|204899.7|205026.5|204901.5|205020.5|204895.5|5
1731496140000|2024-11-13 11:09:00|205023.9|204898.9|205021.5|204896.5|205025.7|204900.7|205018|204893|17
1731496150000|2024-11-13 11:09:10|205024|204899|205012.6|204887.6|205026|204901|205011.5|204886.5|20
1731496160000|2024-11-13 11:09:20|205012.3|204887.3|204995.6|204870.6|205024.7|204899.7|204988.5|204863.5|21
1731496170000|2024-11-13 11:09:30|204994.4|204869.4|205000|204875|205021|204940|204968|204860|27
1731496180000|2024-11-13 11:09:40|204998.4|204873.4|204997|204872|204998.4|204873.4|204974.9|204849.9|13
1731496190000|2024-11-13 11:09:50|204997.5|204872.5|204995.2|204870.2|204997.8|204872.8|204995.2|204870.2|8
1731496200000|2024-11-13 11:10:00|204997.2|204872.2|204996.4|204871.4|204998.5|204873.5|204995.2|204870.2|12
1731496210000|2024-11-13 11:10:10|204993.9|204868.9|204955.8|204905.8|204998.5|204906.5|204945|204868.9|12
1731496220000|2024-11-13 11:10:20|204956.4|204906.4|205000.7|204875.7|205002.7|204911|204953|204874.5|16
1731496230000|2024-11-13 11:10:30|204998.7|204873.7|204998.8|204873.8|205000.5|204875.5|204998.3|204873.3|7
1731496240000|2024-11-13 11:10:40|204999.2|204874.2|204975.5|204925.5|205001.5|204925.5|204953.9|204872.8|18
1731496250000|2024-11-13 11:10:50|204986|204936|205022.7|204897.7|205026.2|204942.2|204986|204892.2|26
1731496260000|2024-11-13 11:11:00|205023|204898|204992.2|204867.2|205025.4|204900.4|204989.7|204864.7|28
1731496270000|2024-11-13 11:11:10|204992.7|204867.7|204994|204869|205002.5|204877.5|204992.7|204867.7|12
1731496280000|2024-11-13 11:11:20|204994.2|204869.2|205018.7|204893.7|205018.9|204924.5|204961.7|204866.4|22
1731496290000|2024-11-13 11:11:30|205017.9|204892.9|205026.5|204901.5|205026.5|204901.5|205017.9|204892.9|19
1731496300000|2024-11-13 11:11:40|205024.5|204899.5|205025.7|204900.7|205027.2|204902.2|205024.2|204899.2|17
1731496310000|2024-11-13 11:11:50|205025.4|204900.4|205018.9|204893.9|205027.9|204902.9|205014.2|204889.2|26
1731496320000|2024-11-13 11:12:00|205018.2|204893.2|204984.3|204934.3|205031|204936.4|204984.3|204892.2|21
1731496330000|2024-11-13 11:12:10|204986.3|204936.3|204985.1|204935.1|204987.6|204937.6|204985.1|204935.1|20
1731496340000|2024-11-13 11:12:20|204985|204935|204986.5|204936.5|204988|204938|204985|204935|19
1731496350000|2024-11-13 11:12:30|204985.8|204935.8|204986.3|204936.3|204988.6|204938.6|204985.1|204935.1|12
1731496360000|2024-11-13 11:12:40|204988.4|204938.4|204985.8|204935.8|204988.4|204938.4|204985.8|204935.8|4
1731496370000|2024-11-13 11:12:50|204987|204937|204985.8|204935.8|204987.5|204937.5|204985.5|204935.5|9
1731496380000|2024-11-13 11:13:00|204985.6|204935.6|205026.5|204901.5|205029|204936.3|204985.6|204898.5|12
1731496390000|2024-11-13 11:13:10|205025|204900|204984.3|204934.3|205028.5|204936.8|204982.3|204900|17
1731496400000|2024-11-13 11:13:20|204983.7|204933.7|204973.1|204923.1|204983.7|204933.7|204925.1|204875.1|12
1731496410000|2024-11-13 11:13:30|204970.8|204920.8|204971.8|204921.8|204973.9|204923.9|204969.9|204919.9|6
1731496420000|2024-11-13 11:13:40|204974|204924|204982|204932|204983.1|204933.1|204971.7|204921.7|19
1731496430000|2024-11-13 11:13:50|204981.8|204931.8|204981.8|204931.8|204982|204932|204979.7|204929.7|8
1731496440000|2024-11-13 11:14:00|204982|204932|204981.5|204931.5|204982|204932|204981.3|204931.3|6
1731496450000|2024-11-13 11:14:10|204979.7|204929.7|205022.4|204972.4|205028.5|204978.5|204979.5|204929.5|7
1731496460000|2024-11-13 11:14:20|205024.3|204974.3|205021|204971|205026|204976|205019.8|204969.8|18
1731496470000|2024-11-13 11:14:30|205021.9|204971.9|205021.2|204971.2|205021.9|204971.9|205020.2|204970.2|22
1731496480000|2024-11-13 11:14:40|205020.9|204970.9|205016.6|204966.6|205022.9|204972.9|205016.6|204966.6|18
1731496490000|2024-11-13 11:14:50|205016.4|204966.4|205019|204969|205022|204972|205015.9|204965.9|20
1731496500000|2024-11-13 11:15:00|205018.7|204968.7|205000.3|204950.3|205020.9|204970.9|204994.8|204944.8|18
1731496510000|2024-11-13 11:15:10|204998.3|204948.3|204959.1|204909.1|204998.3|204948.3|204949.2|204899.2|14
1731496520000|2024-11-13 11:15:20|204956.1|204906.1|204956.2|204906.2|204956.3|204906.3|204955.9|204905.9|5
1731496530000|2024-11-13 11:15:30|204956.1|204906.1|204956.1|204906.1|204956.1|204906.1|204956.1|204906.1|1
1731496540000|2024-11-13 11:15:40|204958.1|204908.1|204953.8|204903.8|204958.1|204908.1|204953.8|204903.8|3
1731496550000|2024-11-13 11:15:50|204945.6|204895.6|204992.2|204942.2|204992.5|204942.5|204945.6|204895.6|13
1731496560000|2024-11-13 11:16:00|204992.4|204942.4|204991.7|204941.7|204994.7|204944.7|204991.4|204941.4|6
1731496570000|2024-11-13 11:16:10|204991.4|204941.4|204992.3|204942.3|204992.6|204942.6|204983.3|204933.3|16
1731496580000|2024-11-13 11:16:20|204992.1|204942.1|204988.6|204938.6|204992.4|204942.4|204985.3|204935.3|18
1731496590000|2024-11-13 11:16:30|204986.8|204936.8|204988.1|204938.1|204989.5|204939.5|204981.6|204931.6|19
1731496600000|2024-11-13 11:16:40|204987.6|204937.6|204987.8|204937.8|204988.1|204938.1|204987.6|204937.6|3
1731496610000|2024-11-13 11:16:50|204985.2|204935.2|204984.2|204934.2|204991.3|204941.3|204980.1|204930.1|14
1731496620000|2024-11-13 11:17:00|204984.3|204934.3|204984.7|204934.7|204987.5|204937.5|204984.3|204934.3|6
1731496630000|2024-11-13 11:17:10|204987.5|204937.5|204978.9|204928.9|204993.2|204943.2|204978.6|204928.6|19
1731496640000|2024-11-13 11:17:20|204980.2|204930.2|204982.2|204932.2|204983.2|204933.2|204979.1|204929.1|17
1731496650000|2024-11-13 11:17:30|204981.9|204931.9|204982|204932|204982.4|204932.4|204981.9|204931.9|4
1731496660000|2024-11-13 11:17:40|204978.4|204928.4|204981.3|204931.3|204992.2|204942.2|204978.4|204928.4|14
1731496670000|2024-11-13 11:17:50|204979.9|204929.9|204983.4|204933.4|204985.8|204935.8|204979.9|204929.9|13
1731496680000|2024-11-13 11:18:00|204983.2|204933.2|204982.9|204932.9|204983.2|204933.2|204982.9|204932.9|6
1731496690000|2024-11-13 11:18:10|204983|204933|204983.4|204933.4|204983.7|204933.7|204983|204933|5
1731496700000|2024-11-13 11:18:20|204980.4|204930.4|204987.6|204937.6|204992.6|204942.6|204980.4|204930.4|11
1731496710000|2024-11-13 11:18:30|204987.3|204937.3|204989.8|204939.8|204990.6|204940.6|204981.2|204931.2|15
1731496720000|2024-11-13 11:18:40|204990.4|204940.4|204982.6|204932.6|204990.4|204940.4|204982.6|204932.6|9
1731496730000|2024-11-13 11:18:50|204985.4|204935.4|204982.1|204932.1|204988.7|204938.7|204980.4|204930.4|17
1731496740000|2024-11-13 11:19:00|204983.7|204933.7|204963.4|204913.4|204983.7|204933.7|204946|204896|11
1731496750000|2024-11-13 11:19:10|204961.5|204911.5|204963.1|204913.1|204963.4|204913.4|204961.3|204911.3|9
1731496760000|2024-11-13 11:19:20|204963.2|204913.2|204963.1|204913.1|204963.2|204913.2|204961.5|204911.5|9
1731496770000|2024-11-13 11:19:30|204960.7|204910.7|204963.4|204913.4|204963.6|204913.6|204960.7|204910.7|5
1731496780000|2024-11-13 11:19:40|204963.6|204913.6|204963|204913|204963.6|204913.6|204960.4|204910.4|5
1731496790000|2024-11-13 11:19:50|204954.5|204904.5|204960.9|204910.9|204963.2|204913.2|204954.5|204904.5|9
1731496800000|2024-11-13 11:20:00|204960.6|204910.6|204951.2|204901.2|204960.6|204910.6|204931.1|204881.1|19
1731496810000|2024-11-13 11:20:10|204951.3|204901.3|204945.7|204895.7|204951.6|204901.6|204942|204892|18
1731496820000|2024-11-13 11:20:20|204946.5|204896.5|204948.5|204898.5|204949.3|204899.3|204946.4|204896.4|12
1731496830000|2024-11-13 11:20:30|204950|204900|204947.7|204897.7|204950|204900|204947.7|204897.7|3
1731496840000|2024-11-13 11:20:40|204947.2|204897.2|204947.2|204897.2|204947.2|204897.2|204947.2|204897.2|1
1731496850000|2024-11-13 11:20:50|204947.7|204897.7|204949.9|204899.9|204950.8|204900.8|204947.5|204897.5|9
1731496860000|2024-11-13 11:21:00|204947.3|204897.3|204911.4|204861.4|204951|204901|204911.4|204861.4|13
1731496870000|2024-11-13 11:21:10|204917.6|204867.6|204937.7|204887.7|204937.7|204887.7|204912.3|204862.3|13
1731496880000|2024-11-13 11:21:20|204937.5|204887.5|204937.5|204887.5|204937.5|204887.5|204937.5|204887.5|1
1731496890000|2024-11-13 11:21:30|204937.7|204887.7|204937.4|204887.4|204937.7|204887.7|204937.4|204887.4|3
1731496900000|2024-11-13 11:21:40|204936.1|204886.1|204936.1|204886.1|204936.1|204886.1|204936.1|204886.1|1
1731496910000|2024-11-13 11:21:50|204936.6|204886.6|204936.1|204886.1|204936.6|204886.6|204936.1|204886.1|2
1731496920000|2024-11-13 11:22:00|204933.1|204883.1|204989.2|204939.2|204991.2|204941.2|204933.1|204883.1|20
1731496930000|2024-11-13 11:22:10|204987|204937|205003.5|204953.5|205004.6|204954.6|204987|204937|16
1731496940000|2024-11-13 11:22:20|204999.7|204949.7|205002.3|204952.3|205003.7|204953.7|204999.7|204949.7|6
1731496950000|2024-11-13 11:22:30|204999|204949|204994.5|204944.5|205002.3|204952.3|204991.6|204941.6|10
1731496960000|2024-11-13 11:22:40|204994.1|204944.1|204994|204944|204994.1|204944.1|204993.8|204943.8|4
1731496970000|2024-11-13 11:22:50|204994.2|204944.2|204994.8|204944.8|204994.8|204944.8|204993.8|204943.8|8
1731496980000|2024-11-13 11:23:00|204996.5|204946.5|204999.4|204949.4|205001|204951|204996.3|204946.3|7
1731496990000|2024-11-13 11:23:10|205001|204951|205001|204951|205001.3|204951.3|204998.6|204948.6|8
1731497000000|2024-11-13 11:23:20|205000.8|204950.8|204994.1|204944.1|205001.1|204951.1|204993.4|204943.4|16
1731497010000|2024-11-13 11:23:30|204994.4|204944.4|204996.3|204946.3|204996.5|204946.5|204994.4|204944.4|7
1731497020000|2024-11-13 11:23:40|204994.6|204944.6|204994.4|204944.4|204996.3|204946.3|204994.4|204944.4|6
1731497030000|2024-11-13 11:23:50|205030.5|204905.5|205011.9|204961.9|205032|204962.2|204998|204905.5|9
1731497040000|2024-11-13 11:24:00|205008|204958|205023.1|204973.1|205023.8|204973.8|205008|204958|15
1731497050000|2024-11-13 11:24:10|205022.9|204972.9|205016.7|204966.7|205022.9|204972.9|205015|204965|24
1731497060000|2024-11-13 11:24:20|205016.3|204966.3|205018.7|204968.7|205018.9|204968.9|205014|204964|13
1731497070000|2024-11-13 11:24:30|205018.6|204968.6|205011.9|204961.9|205018.6|204968.6|205011.9|204961.9|8
1731497080000|2024-11-13 11:24:40|205011.5|204961.5|205010|204960|205011.5|204961.5|205006.3|204956.3|8
1731497090000|2024-11-13 11:24:50|205010.2|204960.2|204992.4|204942.4|205010.7|204960.7|204990.6|204940.6|12
1731497100000|2024-11-13 11:25:00|204992.2|204942.2|205001.8|204951.8|205001.8|204951.8|204990|204940|20
1731497110000|2024-11-13 11:25:10|205000.3|204950.3|204996.1|204946.1|205003|204953|204995.3|204945.3|14
1731497120000|2024-11-13 11:25:20|204996.4|204946.4|204993.2|204943.2|205001.6|204951.6|204992.9|204942.9|14
1731497130000|2024-11-13 11:25:30|204993.4|204943.4|204973.7|204923.7|205022.1|204972.1|204967.3|204917.3|25
1731497140000|2024-11-13 11:25:40|204972|204922|204972.3|204922.3|204974.6|204924.6|204971|204921|14
1731497150000|2024-11-13 11:25:50|204974.4|204924.4|204994.6|204944.6|204994.6|204944.6|204972.4|204922.4|8
1731497160000|2024-11-13 11:26:00|204990.9|204940.9|204993.5|204943.5|204993.5|204943.5|204990.9|204940.9|4
1731497170000|2024-11-13 11:26:10|204993.3|204943.3|204992.8|204942.8|204993.3|204943.3|204991.6|204941.6|5
1731497180000|2024-11-13 11:26:20|204985.5|204935.5|204968.4|204918.4|204985.5|204935.5|204964.8|204914.8|15
1731497190000|2024-11-13 11:26:30|204968|204918|204901.1|204851.1|204969.4|204919.4|204901.1|204851.1|28
1731497200000|2024-11-13 11:26:40|204905.3|204855.3|204874.2|204824.2|204905.3|204855.3|204860.8|204810.8|33
1731497210000|2024-11-13 11:26:50|204874|204824|204868.8|204818.8|204874|204824|204868.8|204818.8|5
1731497220000|2024-11-13 11:27:00|204862.3|204812.3|204857.4|204807.4|204869.1|204819.1|204857.4|204807.4|11
1731497230000|2024-11-13 11:27:10|204859.5|204809.5|204871.4|204821.4|204878.9|204828.9|204858.1|204808.1|18
1731497240000|2024-11-13 11:27:20|204873.5|204823.5|204893.6|204843.6|204893.6|204843.6|204864.7|204814.7|17
1731497250000|2024-11-13 11:27:30|204893.1|204843.1|204891.3|204841.3|204894.3|204844.3|204881.9|204831.9|19
1731497260000|2024-11-13 11:27:40|204887.9|204837.9|204890.4|204840.4|204892.9|204842.9|204882.4|204832.4|11
1731497270000|2024-11-13 11:27:50|204890.2|204840.2|204905.2|204855.2|204905.6|204855.6|204890.2|204840.2|12
1731497280000|2024-11-13 11:28:00|204905|204855|204908.8|204858.8|204921.1|204871.1|204904.3|204854.3|21
1731497290000|2024-11-13 11:28:10|204910.7|204860.7|204909.4|204859.4|204911.4|204861.4|204903.7|204853.7|13
1731497300000|2024-11-13 11:28:20|204908.8|204858.8|204911.8|204861.8|204914|204864|204908.4|204858.4|23
1731497310000|2024-11-13 11:28:30|204911.4|204861.4|204925.7|204875.7|204925.7|204875.7|204902.1|204852.1|20
1731497320000|2024-11-13 11:28:40|204922|204872|204919.1|204869.1|204926.4|204876.4|204906.9|204856.9|25
1731497330000|2024-11-13 11:28:50|204919.3|204869.3|204958|204833|204958|204869.7|204912.2|204833|18
1731497340000|2024-11-13 11:29:00|204952.4|204827.4|204923.3|204873.3|204967.7|204875.4|204923.3|204827.4|27
1731497350000|2024-11-13 11:29:10|204922.6|204872.6|204913.2|204863.2|204922.6|204872.6|204912.5|204862.5|17
1731497360000|2024-11-13 11:29:20|204913.5|204863.5|204911.4|204861.4|204913.5|204863.5|204910|204860|11
1731497370000|2024-11-13 11:29:30|204911.2|204861.2|204916.2|204866.2|204916.2|204866.2|204909.5|204859.5|11
1731497380000|2024-11-13 11:29:40|204916.1|204866.1|204916.8|204866.8|204916.9|204866.9|204911.5|204861.5|11
1731497390000|2024-11-13 11:29:50|204916.1|204866.1|204915.2|204865.2|204916.1|204866.1|204914.9|204864.9|6
1731497400000|2024-11-13 11:30:00|204915.4|204865.4|204910.8|204860.8|204924|204874|204904.4|204854.4|29
1731497410000|2024-11-13 11:30:10|204910.9|204860.9|204916.1|204866.1|204917.4|204867.4|204909.6|204859.6|18
1731497420000|2024-11-13 11:30:20|204917.1|204867.1|204936.5|204886.5|204944.1|204894.1|204917.1|204867.1|30
1731497430000|2024-11-13 11:30:30|204926.4|204876.4|204940.6|204890.6|204944.4|204894.4|204926.4|204876.4|24
1731497440000|2024-11-13 11:30:40|204938.4|204888.4|204945.9|204895.9|204946.3|204896.3|204931.2|204881.2|16
1731497450000|2024-11-13 11:30:50|204938.3|204888.3|204937.6|204887.6|204946.4|204896.4|204931.3|204881.3|19
1731497460000|2024-11-13 11:31:00|204939.8|204889.8|204942.3|204892.3|204947.3|204897.3|204939.8|204889.8|12
1731497470000|2024-11-13 11:31:10|204943.8|204893.8|204957.4|204907.4|204964.5|204914.5|204942.9|204892.9|19
1731497480000|2024-11-13 11:31:20|204978.1|204928.1|205000.5|204950.5|205000.5|204950.5|204976|204926|9
1731497490000|2024-11-13 11:31:30|205005.5|204955.5|205032.9|204982.9|205037.9|204987.9|205005.5|204955.5|15
1731497500000|2024-11-13 11:31:40|205032.8|204982.8|205033|204983|205033|204983|205032.7|204982.7|5
1731497510000|2024-11-13 11:31:50|205035.8|204985.8|205034.5|204984.5|205036.8|204986.8|205033.6|204983.6|5
1731497520000|2024-11-13 11:32:00|205033.7|204983.7|204975.6|204925.6|205033.7|204983.7|204975.6|204925.6|13
1731497530000|2024-11-13 11:32:10|204975.5|204925.5|204990.9|204940.9|205021.2|204971.2|204975.3|204925.3|22
1731497540000|2024-11-13 11:32:20|204990.4|204940.4|204988.6|204938.6|204990.7|204940.7|204988.6|204938.6|5
1731497550000|2024-11-13 11:32:30|204988.2|204938.2|204989.3|204939.3|204992.2|204942.2|204988.2|204938.2|6
1731497560000|2024-11-13 11:32:40|204989.5|204939.5|204983.6|204933.6|204989.5|204939.5|204982.5|204932.5|17
1731497570000|2024-11-13 11:32:50|204986.6|204936.6|204985.3|204935.3|204991.3|204941.3|204984.1|204934.1|16
1731497580000|2024-11-13 11:33:00|204981.8|204931.8|204991|204941|204992.1|204942.1|204981.8|204931.8|13
1731497590000|2024-11-13 11:33:10|204990.8|204940.8|204989|204939|204991.8|204941.8|204988.8|204938.8|16
1731497600000|2024-11-13 11:33:20|204988.8|204938.8|204988.9|204938.9|204989.2|204939.2|204987.8|204937.8|10
1731497610000|2024-11-13 11:33:30|204991.3|204941.3|204980.6|204930.6|204994.2|204944.2|204970.6|204920.6|17
1731497620000|2024-11-13 11:33:40|204987.9|204937.9|205020.1|204970.1|205035.4|204985.4|204987.9|204937.9|11
1731497630000|2024-11-13 11:33:50|205021.5|204971.5|205026.9|204976.9|205031|204981|205021|204971|17
1731497640000|2024-11-13 11:34:00|205028|204978|205028.7|204978.7|205029.2|204979.2|205025.7|204975.7|13
1731497650000|2024-11-13 11:34:10|205026.8|204976.8|205038.6|204988.6|205050.3|205000.3|205026.8|204976.8|14
1731497660000|2024-11-13 11:34:20|205042.4|204992.4|205058.1|205008.1|205060.1|205010.1|205037.8|204987.8|8
1731497670000|2024-11-13 11:34:30|205063.6|205013.6|205085.2|205035.2|205096.9|205046.9|205063.6|205013.6|15
1731497680000|2024-11-13 11:34:40|205084.9|205034.9|205121.2|205071.2|205121.2|205071.2|205084.9|205034.9|14
1731497700000|2024-11-13 11:35:00|205123.1|205073.1|205121|205071|205123.1|205073.1|205120.9|205070.9|9
1731497710000|2024-11-13 11:35:10|205120.9|205070.9|205120.7|205070.7|205120.9|205070.9|205118.9|205068.9|3
1731497720000|2024-11-13 11:35:20|205119.1|205069.1|205120.5|205070.5|205120.5|205070.5|205118.9|205068.9|3
1731497730000|2024-11-13 11:35:30|205110.4|205060.4|205028|204978|205110.4|205060.4|205022.8|204972.8|19
1731497740000|2024-11-13 11:35:40|205027.5|204977.5|205029.5|204979.5|205030.9|204980.9|205021.6|204971.6|29
1731497750000|2024-11-13 11:35:50|205029.4|204979.4|205004.4|204954.4|205029.4|204979.4|204982.2|204932.2|16
1731497760000|2024-11-13 11:36:00|205001.9|204951.9|204981.8|204931.8|205003.9|204953.9|204973.8|204923.8|8
1731497770000|2024-11-13 11:36:10|204980.2|204930.2|204991.6|204941.6|204991.9|204941.9|204975.5|204925.5|29
1731497780000|2024-11-13 11:36:20|204991.8|204941.8|204991.4|204941.4|204991.8|204941.8|204988.6|204938.6|12
1731497790000|2024-11-13 11:36:30|204988.9|204938.9|204989.4|204939.4|204991.9|204941.9|204988.7|204938.7|12
1731497800000|2024-11-13 11:36:40|204989.3|204939.3|204986.9|204936.9|204991.9|204941.9|204986.9|204936.9|19
1731497810000|2024-11-13 11:36:50|204987.6|204937.6|204974.9|204924.9|204994.3|204944.3|204965.9|204915.9|8
1731497820000|2024-11-13 11:37:00|204972.3|204922.3|204974.8|204924.8|204975.1|204925.1|204972.3|204922.3|6
1731497830000|2024-11-13 11:37:10|204972.4|204922.4|204972.2|204922.2|204973.5|204923.5|204963.8|204913.8|7
1731497840000|2024-11-13 11:37:20|204968.6|204918.6|204972.5|204922.5|204975|204925|204968.6|204918.6|6
1731497850000|2024-11-13 11:37:30|204972|204922|204973.2|204923.2|204974.7|204924.7|204967.3|204917.3|6
1731497860000|2024-11-13 11:37:40|204967.3|204917.3|204973.3|204923.3|204973.3|204923.3|204967.3|204917.3|5
1731497870000|2024-11-13 11:37:50|204974.4|204924.4|204974.4|204924.4|204975|204925|204974.4|204924.4|4
1731497880000|2024-11-13 11:38:00|204976|204926|204973.3|204923.3|204976|204926|204973.3|204923.3|4
1731497890000|2024-11-13 11:38:10|204973.8|204923.8|204973.8|204923.8|204973.8|204923.8|204969.8|204919.8|3
1731497900000|2024-11-13 11:38:20|204976.2|204926.2|204972.9|204922.9|204976.2|204926.2|204966.3|204916.3|6
1731497910000|2024-11-13 11:38:30|204969.2|204919.2|204967.6|204917.6|204975.7|204925.7|204967.6|204917.6|7
1731497920000|2024-11-13 11:38:40|204972.2|204922.2|204911.8|204861.8|204972.6|204922.6|204881.4|204831.4|16
1731497930000|2024-11-13 11:38:50|204911.6|204861.6|204911|204861|204911.6|204861.6|204903.2|204853.2|4
1731497940000|2024-11-13 11:39:00|204910.8|204860.8|204895.1|204845.1|204937.6|204860.8|204876|204803.1|21
1731497950000|2024-11-13 11:39:10|204890.1|204840.1|204922.4|204797.4|204938.1|204840.1|204890.1|204791.9|26
1731497960000|2024-11-13 11:39:20|204922.6|204797.6|204922.1|204797.1|204924.4|204799.4|204921.9|204796.9|15
1731497970000|2024-11-13 11:39:30|204923.9|204798.9|204934.9|204809.9|204935.9|204810.9|204921.9|204796.9|27
1731497980000|2024-11-13 11:39:40|204933.7|204808.7|204941.2|204816.2|204943.4|204818.4|204929.2|204804.2|37
1731497990000|2024-11-13 11:39:50|204940.2|204815.2|204919.3|204794.3|204941.5|204816.5|204915.6|204790.6|28
1731498000000|2024-11-13 11:40:00|204919.5|204794.5|204916|204791|204931.7|204806.7|204910.2|204785.2|13
1731498010000|2024-11-13 11:40:10|204921|204796|204921.2|204796.2|204921.2|204796.2|204908.6|204783.6|25
1731498020000|2024-11-13 11:40:20|204923.1|204798.1|204914.5|204789.5|204923.1|204798.1|204912.8|204787.8|17
1731498030000|2024-11-13 11:40:30|204918|204793|204929.6|204879.6|204934.1|204884.1|204888|204788.6|22
1731498040000|2024-11-13 11:40:40|204929.3|204879.3|204929.3|204879.3|204933.5|204883.5|204929.3|204879.3|16
1731498050000|2024-11-13 11:40:50|204929.7|204879.7|204929.3|204879.3|204931|204881|204929.3|204879.3|13
1731498060000|2024-11-13 11:41:00|204929.2|204879.2|204930.5|204880.5|204930.8|204880.8|204919.9|204869.9|18
1731498070000|2024-11-13 11:41:10|204930.4|204880.4|204930.9|204880.9|204931.6|204881.6|204929.2|204879.2|18
1731498080000|2024-11-13 11:41:20|204931.5|204881.5|204938.8|204888.8|204942.9|204892.9|204931.5|204881.5|16
1731498090000|2024-11-13 11:41:30|204940.7|204890.7|204941.2|204891.2|204944.7|204894.7|204935.7|204885.7|17
1731498100000|2024-11-13 11:41:40|204940.8|204890.8|204961.3|204911.3|204968.4|204918.4|204940.8|204890.8|19
1731498110000|2024-11-13 11:41:50|204961.8|204911.8|204967.8|204917.8|204970.7|204920.7|204961|204911|18
1731498120000|2024-11-13 11:42:00|204964.2|204914.2|204981|204931|204983.6|204933.6|204964.2|204914.2|8
1731498130000|2024-11-13 11:42:10|204980|204930|204980.9|204930.9|204982.2|204932.2|204980|204930|4
1731498140000|2024-11-13 11:42:20|204980.8|204930.8|204980.9|204930.9|204981|204931|204979.6|204929.6|10
1731498150000|2024-11-13 11:42:30|204981|204931|204981.5|204931.5|204983|204933|204980.9|204930.9|8
1731498160000|2024-11-13 11:42:40|204981|204931|204983.5|204933.5|204983.5|204933.5|204981|204931|6
1731498170000|2024-11-13 11:42:50|204985.9|204935.9|205009.8|204959.8|205012|204962|204979.4|204929.4|16
1731498180000|2024-11-13 11:43:00|205010.3|204960.3|205015|204965|205023.1|204973.1|205010.3|204960.3|18
1731498190000|2024-11-13 11:43:10|205014.8|204964.8|205014.5|204964.5|205015.2|204965.2|205014.3|204964.3|9
1731498200000|2024-11-13 11:43:20|205014.3|204964.3|205020.6|204970.6|205023.1|204973.1|205014.3|204964.3|5
1731498210000|2024-11-13 11:43:30|205026.4|204976.4|205020.2|204970.2|205026.4|204976.4|205017.9|204967.9|4
1731498220000|2024-11-13 11:43:40|205012.1|204962.1|205015.3|204965.3|205019.5|204969.5|205012.1|204962.1|9
1731498230000|2024-11-13 11:43:50|205012.6|204962.6|205015.7|204965.7|205015.7|204965.7|205012.5|204962.5|6
1731498240000|2024-11-13 11:44:00|205027.6|204977.6|205076.9|205026.9|205083.7|205033.7|205027.6|204977.6|17
1731498250000|2024-11-13 11:44:10|205079.5|205029.5|205078.6|205028.6|205086|205036|205076.7|205026.7|31
1731498260000|2024-11-13 11:44:20|205079.4|205029.4|205097.7|205047.7|205100.9|205050.9|205079.4|205029.4|14
1731498270000|2024-11-13 11:44:30|205099.7|205049.7|205136.9|205086.9|205137.4|205087.4|205099.7|205049.7|18
1731498280000|2024-11-13 11:44:40|205137.1|205087.1|205137.2|205087.2|205137.2|205087.2|205137.1|205087.1|2
1731498290000|2024-11-13 11:44:50|205136.9|205086.9|205097.4|205047.4|205136.9|205086.9|205089|205039|13
1731498300000|2024-11-13 11:45:00|205095.6|205045.6|205095.6|205045.6|205097.3|205047.3|205087|205037|15
1731498310000|2024-11-13 11:45:10|205094|205044|205083.4|205033.4|205094.7|205044.7|205071.7|205021.7|15
1731498320000|2024-11-13 11:45:20|205086|205036|205047.5|204997.5|205086.4|205036.4|205039.5|204989.5|31
1731498330000|2024-11-13 11:45:30|205047.7|204997.7|205046.1|204996.1|205047.7|204997.7|205041|204991|14
1731498340000|2024-11-13 11:45:40|205046.3|204996.3|205042.8|204992.8|205046.3|204996.3|205034.9|204984.9|19
1731498350000|2024-11-13 11:45:50|204996.4|204946.4|204975.7|204925.7|204996.4|204946.4|204964.4|204914.4|37
1731498360000|2024-11-13 11:46:00|204975.4|204925.4|204970.1|204920.1|204975.4|204925.4|204961.5|204911.5|26
1731498370000|2024-11-13 11:46:10|204969.9|204919.9|204957.6|204907.6|204970.5|204920.5|204953.2|204903.2|26
1731498380000|2024-11-13 11:46:20|204961.1|204911.1|204958|204908|204974.4|204924.4|204957.5|204907.5|14
1731498390000|2024-11-13 11:46:30|204957.5|204907.5|204956.9|204906.9|204959.8|204909.8|204956.9|204906.9|13
1731498400000|2024-11-13 11:46:40|204956.7|204906.7|204953.7|204903.7|204959.4|204909.4|204953.7|204903.7|16
1731498410000|2024-11-13 11:46:50|204950|204900|204969.7|204919.7|204970.7|204920.7|204945.4|204895.4|31
1731498420000|2024-11-13 11:47:00|204969.2|204919.2|204958.3|204908.3|204969.2|204919.2|204951.4|204901.4|14
1731498430000|2024-11-13 11:47:10|204960.2|204910.2|204959.3|204909.3|204961.3|204911.3|204952.1|204902.1|16
1731498440000|2024-11-13 11:47:20|204957.5|204907.5|204958.9|204908.9|204963.2|204913.2|204952.5|204902.5|16
1731498450000|2024-11-13 11:47:30|204959.1|204909.1|205000.7|204875.7|205000.7|204917.7|204959.1|204875.7|6
1731498460000|2024-11-13 11:47:40|205002|204877|204991.3|204866.3|205002|204877|204989|204864|18
1731498470000|2024-11-13 11:47:50|204991.8|204866.8|204997|204872|205006.5|204881.5|204990.6|204865.6|9
1731498480000|2024-11-13 11:48:00|204996.5|204871.5|204990.7|204865.7|204996.5|204871.5|204990.2|204865.2|14
1731498490000|2024-11-13 11:48:10|204990.9|204865.9|204955.4|204905.4|204993.9|204908.6|204947.9|204865.9|21
1731498500000|2024-11-13 11:48:20|204955.3|204905.3|204975|204925|204978.8|204928.8|204954.5|204904.5|30
1731498510000|2024-11-13 11:48:30|204976.8|204926.8|204971.6|204921.6|204982.6|204932.6|204968.9|204918.9|30
1731498520000|2024-11-13 11:48:40|204971.7|204921.7|204961.8|204911.8|205013.8|204929.4|204956.7|204884.5|30
1731498530000|2024-11-13 11:48:50|204962|204912|204953.9|204903.9|204962|204912|204953.9|204903.9|12
1731498540000|2024-11-13 11:49:00|204953.7|204903.7|204953.5|204903.5|204957.9|204907.9|204948.8|204898.8|14
1731498550000|2024-11-13 11:49:10|204954.3|204904.3|204953.7|204903.7|204957.8|204907.8|204952.4|204902.4|16
1731498560000|2024-11-13 11:49:20|204954.1|204904.1|204954.1|204904.1|204958|204908|204949.8|204899.8|18
1731498570000|2024-11-13 11:49:30|204953.9|204903.9|204949.2|204899.2|204954.1|204904.1|204949.2|204899.2|3
1731498580000|2024-11-13 11:49:40|204940|204890|204950.3|204900.3|204988.9|204902.7|204903.6|204853.6|32
1731498590000|2024-11-13 11:49:50|204950|204900|204953|204903|204953.2|204903.2|204948.5|204898.5|12
1731498600000|2024-11-13 11:50:00|204953.2|204903.2|204949.9|204899.9|204953.2|204903.2|204948.2|204898.2|9
1731498610000|2024-11-13 11:50:10|204950.2|204900.2|205001.4|204876.4|205001.4|204918.8|204950.2|204871|13
1731498620000|2024-11-13 11:50:20|205002.1|204877.1|205003.3|204878.3|205006.8|204881.8|204999.8|204874.8|16
1731498630000|2024-11-13 11:50:30|205001.8|204876.8|205003.6|204878.6|205003.6|204878.6|204996.1|204871.1|7
1731498640000|2024-11-13 11:50:40|205003.7|204878.7|204958|204908|205003.7|204908|204940|204857.7|24
1731498650000|2024-11-13 11:50:50|204956.3|204906.3|204954.5|204904.5|204956.3|204906.3|204950.1|204900.1|7
1731498660000|2024-11-13 11:51:00|204954.3|204904.3|204954.3|204904.3|204954.5|204904.5|204953.2|204903.2|7
1731498670000|2024-11-13 11:51:10|204953.6|204903.6|204947.5|204897.5|204953.6|204903.6|204947.5|204897.5|9
1731498680000|2024-11-13 11:51:20|204943.6|204893.6|204950.1|204900.1|204951.4|204901.4|204943.6|204893.6|26
1731498690000|2024-11-13 11:51:30|204949.8|204899.8|204950.1|204900.1|204950.4|204900.4|204947.7|204897.7|11
1731498700000|2024-11-13 11:51:40|204949.8|204899.8|204949.4|204899.4|204951.9|204901.9|204949.4|204899.4|7
1731498710000|2024-11-13 11:51:50|204949.6|204899.6|204943.1|204893.1|204949.6|204899.6|204931.1|204881.1|9
1731498720000|2024-11-13 11:52:00|204943.9|204893.9|204953.3|204903.3|204956|204906|204943.9|204893.9|7
1731498730000|2024-11-13 11:52:10|204953.5|204903.5|204955.6|204905.6|204957.5|204907.5|204952.3|204902.3|30
1731498740000|2024-11-13 11:52:20|204955.7|204905.7|204968.8|204918.8|204975.6|204925.6|204934.2|204884.2|22
1731498750000|2024-11-13 11:52:30|205000.2|204875.2|205002.2|204877.2|205010.7|204885.7|204999.5|204874.5|15
1731498760000|2024-11-13 11:52:40|205001.7|204876.7|204998.2|204873.2|205010.5|204885.5|204994.3|204869.3|29
1731498770000|2024-11-13 11:52:50|204996.9|204871.9|204933.5|204808.5|204996.9|204888.3|204905.7|204807.3|22
1731498780000|2024-11-13 11:53:00|204931|204806|204922.8|204797.8|204931|204806|204919.8|204794.8|18
1731498790000|2024-11-13 11:53:10|204921.5|204796.5|204918.5|204793.5|204922.8|204797.8|204918.5|204793.5|8
1731498800000|2024-11-13 11:53:20|204920.5|204795.5|204919.3|204794.3|204921.7|204796.7|204918.3|204793.3|11
1731498810000|2024-11-13 11:53:30|204919.5|204794.5|204871.5|204821.5|204920.3|204821.5|204864.7|204788.5|15
1731498820000|2024-11-13 11:53:40|204911.3|204786.3|204877|204752|204912.8|204816.8|204861.7|204744.8|22
1731498830000|2024-11-13 11:53:50|204876.4|204751.4|204897.5|204772.5|204897.5|204772.5|204874.7|204749.7|13
1731498840000|2024-11-13 11:54:00|204902.3|204777.3|204895.2|204845.2|204909.3|204859.3|204858.8|204775.7|36
1731498850000|2024-11-13 11:54:10|204900.6|204850.6|204898.4|204848.4|204904.1|204854.1|204897|204847|19
1731498860000|2024-11-13 11:54:20|204898.1|204848.1|204871.3|204821.3|204909|204859|204860.2|204810.2|32
1731498870000|2024-11-13 11:54:30|204871.7|204821.7|204821.1|204771.1|204895.5|204822.8|204800.5|204714.6|32
1731498880000|2024-11-13 11:54:40|204851.5|204726.5|204823.6|204773.6|204862.4|204781.6|204816.8|204719.1|32
1731498890000|2024-11-13 11:54:50|204828.4|204778.4|204822.2|204772.2|204828.4|204778.4|204821.8|204771.8|26
1731498900000|2024-11-13 11:55:00|204820.5|204770.5|204798.3|204748.3|204834.4|204784.4|204794.8|204744.8|18
1731498910000|2024-11-13 11:55:10|204791.3|204741.3|204754.7|204704.7|204799.1|204749.1|204745.5|204695.5|30
1731498920000|2024-11-13 11:55:20|204748.2|204698.2|204765.3|204715.3|204771|204721|204748.2|204698.2|21
1731498930000|2024-11-13 11:55:30|204765.5|204715.5|204892.5|204767.5|204893.1|204803.9|204765.5|204715.5|24
1731498940000|2024-11-13 11:55:40|204902.8|204777.8|204927.8|204877.8|204928.5|204878.5|204902.8|204777.8|23
1731498950000|2024-11-13 11:55:50|204931.2|204881.2|204941.5|204816.5|204943.7|204884.7|204867.9|204787.7|27
1731498960000|2024-11-13 11:56:00|204943.2|204818.2|204898.2|204848.2|204943.2|204853.6|204894.8|204809.3|14
1731498970000|2024-11-13 11:56:10|204897.5|204847.5|204880.2|204830.2|204900.3|204850.3|204869|204819|23
1731498980000|2024-11-13 11:56:20|204881.8|204831.8|204878.7|204828.7|204881.8|204831.8|204867.9|204817.9|27
1731498990000|2024-11-13 11:56:30|204873.1|204823.1|204880.2|204830.2|204880.7|204830.7|204872.7|204822.7|15
1731499000000|2024-11-13 11:56:40|204880.9|204830.9|204882.5|204832.5|204885.5|204835.5|204856.7|204806.7|22
1731499010000|2024-11-13 11:56:50|204883.4|204833.4|204878.6|204828.6|204883.4|204833.4|204877.3|204827.3|13
1731499020000|2024-11-13 11:57:00|204881|204831|204880.8|204830.8|204887.2|204837.2|204873.7|204823.7|21
1731499030000|2024-11-13 11:57:10|204881.3|204831.3|204881.3|204831.3|204881.3|204831.3|204878|204828|5
1731499040000|2024-11-13 11:57:20|204878.1|204828.1|204876.1|204826.1|204878.5|204828.5|204866.1|204816.1|16
1731499050000|2024-11-13 11:57:30|204869.3|204819.3|204815.8|204765.8|204869.3|204819.3|204807.3|204757.3|27
1731499060000|2024-11-13 11:57:40|204819|204769|204862|204737|204862|204769|204810.1|204718.1|29
1731499070000|2024-11-13 11:57:50|204863.2|204738.2|204891|204766|204910.2|204820.1|204863.2|204738.2|33
1731499080000|2024-11-13 11:58:00|204889.5|204764.5|204894.9|204769.9|204897.1|204772.1|204889.5|204764.5|22
1731499090000|2024-11-13 11:58:10|204893.8|204768.8|204889.6|204764.6|204893.8|204801.1|204837.9|204758.6|24
1731499100000|2024-11-13 11:58:20|204885.1|204760.1|204885.6|204760.6|204888.6|204763.6|204878.3|204753.3|23
1731499110000|2024-11-13 11:58:30|204885.8|204760.8|204787.4|204737.4|204891.2|204785.7|204787.4|204737.4|24
1731499120000|2024-11-13 11:58:40|204789.4|204739.4|204822.2|204697.2|204835.5|204744.6|204787.7|204693.3|21
1731499130000|2024-11-13 11:58:50|204821.7|204696.7|204809.6|204684.6|204822.2|204697.2|204805.3|204680.3|21
1731499140000|2024-11-13 11:59:00|204809.8|204684.8|204811.6|204686.6|204819.7|204694.7|204809.7|204684.7|23
1731499150000|2024-11-13 11:59:10|204811.9|204686.9|204824.6|204699.6|204824.6|204734.6|204770.8|204678.3|20
1731499160000|2024-11-13 11:59:20|204821.5|204696.5|204825.3|204700.3|204826.5|204701.5|204819.5|204694.5|24
1731499170000|2024-11-13 11:59:30|204825.5|204700.5|204745.8|204695.8|204826.3|204701.3|204745.8|204685.5|22
1731499180000|2024-11-13 11:59:40|204748.4|204698.4|204740|204690|204748.4|204698.4|204734.1|204684.1|16
1731499190000|2024-11-13 11:59:50|204739.6|204689.6|204766.6|204641.6|204783.6|204689.6|204735.6|204636.7|23
1731499200000|2024-11-13 12:00:00|204757|204632|204727|204602|204757|204632|204726|204601|14
1731499210000|2024-11-13 12:00:10|204732.7|204607.7|204694.8|204569.8|204739.1|204614.9|204664.9|204569.8|11
1731499220000|2024-11-13 12:00:20|204695|204570|204692|204567|204698.9|204573.9|204692|204567|8
1731499230000|2024-11-13 12:00:30|204691.7|204566.7|204693.5|204568.5|204697.2|204572.2|204690.8|204565.8|12
1731499240000|2024-11-13 12:00:40|204684.1|204559.1|204651.6|204526.6|204688.6|204563.6|204651.6|204526.6|14
1731499250000|2024-11-13 12:00:50|204651.4|204526.4|204668.3|204543.3|204680.2|204610.2|204647.4|204522.4|20
1731499260000|2024-11-13 12:01:00|204685.1|204560.1|204649.4|204524.4|204701.5|204610.2|204649.4|204524.4|28
1731499270000|2024-11-13 12:01:10|204660|204535|204687.7|204637.7|204713.7|204663.7|204653|204528|30
1731499280000|2024-11-13 12:01:20|204687.8|204637.8|204717.1|204667.1|204746.3|204696.3|204685.8|204635.8|23
1731499290000|2024-11-13 12:01:30|204718.6|204668.6|204789|204739|204789|204739|204707|204657|37
1731499300000|2024-11-13 12:01:40|204787.7|204737.7|204785.8|204735.8|204814.9|204764.9|204784.3|204734.3|37
1731499310000|2024-11-13 12:01:50|204791|204741|204793.4|204743.4|204837.8|204787.8|204790.6|204740.6|34
1731499320000|2024-11-13 12:02:00|204793.3|204743.3|204859.8|204809.8|204866.4|204816.4|204791.8|204741.8|32
1731499330000|2024-11-13 12:02:10|204861.9|204811.9|204874.4|204824.4|204875.1|204825.1|204839.8|204789.8|26
1731499340000|2024-11-13 12:02:20|204872.2|204822.2|204878.3|204828.3|204878.3|204828.3|204847.7|204797.7|24
1731499350000|2024-11-13 12:02:30|204885.9|204835.9|204870|204820|204888.6|204838.6|204862.3|204812.3|32
1731499360000|2024-11-13 12:02:40|204869.8|204819.8|204886.6|204836.6|204889.9|204839.9|204854.6|204804.6|29
1731499370000|2024-11-13 12:02:50|204884.8|204834.8|204840.6|204790.6|204885|204835|204827.4|204777.4|32
1731499380000|2024-11-13 12:03:00|204860.1|204810.1|204868.6|204818.6|204887|204837|204855.6|204805.6|28
1731499390000|2024-11-13 12:03:10|204861.8|204811.8|204864.1|204814.1|204881.3|204831.3|204860.6|204810.6|28
1731499400000|2024-11-13 12:03:20|204863.8|204813.8|204886.9|204836.9|204886.9|204836.9|204863.8|204813.8|19
1731499410000|2024-11-13 12:03:30|204883|204833|204873.2|204823.2|204883|204833|204868.8|204818.8|26
1731499420000|2024-11-13 12:03:40|204873|204823|204918.6|204868.6|204924.1|204874.1|204873|204823|31
1731499430000|2024-11-13 12:03:50|204936.4|204886.4|204923|204873|204951.3|204901.3|204912.4|204862.4|30
1731499440000|2024-11-13 12:04:00|204922.9|204872.9|204973|204923|204973|204923|204919.5|204869.5|26
1731499450000|2024-11-13 12:04:10|204973.2|204923.2|204956.7|204906.7|204975.2|204925.2|204956.7|204906.7|17
1731499460000|2024-11-13 12:04:20|204955.7|204905.7|205002.2|204877.2|205003.3|204953.3|204955.7|204869.8|28
1731499470000|2024-11-13 12:04:30|205001.2|204876.2|205034.3|204909.3|205036|204911|205001.2|204876.2|27
1731499480000|2024-11-13 12:04:40|205030.1|204905.1|205086.5|204961.5|205087.9|204962.9|205030.1|204905.1|30
1731499490000|2024-11-13 12:04:50|205086|204961|205101.4|204976.4|205105.4|204980.4|205085.3|204960.3|31
1731499500000|2024-11-13 12:05:00|205100.3|204975.3|205083.1|204958.1|205101.7|204976.7|205076.4|204951.4|19
1731499510000|2024-11-13 12:05:10|205082.2|204957.2|205155.4|205030.4|205161|205036|205071.8|204946.8|25
1731499520000|2024-11-13 12:05:20|205154.8|205029.8|205113.8|204988.8|205154.8|205029.8|205110.1|204985.1|23
1731499530000|2024-11-13 12:05:30|205113.4|204988.4|205051.9|205001.9|205113.4|205001.9|205019.1|204902.5|23
1731499540000|2024-11-13 12:05:40|205045.7|204995.7|205045.2|204995.2|205048.1|204998.1|205035.7|204985.7|11
1731499550000|2024-11-13 12:05:50|205045.6|204995.6|205099.9|205049.9|205103.9|205049.9|205040.8|204978.9|21
1731499560000|2024-11-13 12:06:00|205099.8|205049.8|205131.5|205081.5|205133.8|205083.8|205099.8|205049.8|19
1731499570000|2024-11-13 12:06:10|205132|205082|205127.3|205077.3|205133.9|205083.9|205122.5|205072.5|20
1731499580000|2024-11-13 12:06:20|205125.7|205075.7|205127.3|205077.3|205127.3|205077.3|205125.6|205075.6|9
1731499590000|2024-11-13 12:06:30|205125.6|205075.6|205123.9|205073.9|205128.8|205078.8|205119.6|205069.6|19
1731499600000|2024-11-13 12:06:40|205127.1|205077.1|205124.5|205074.5|205127.1|205077.1|205118.9|205068.9|17
1731499610000|2024-11-13 12:06:50|205124.3|205074.3|205115.9|205065.9|205124.3|205074.3|205113|205063|21
1731499620000|2024-11-13 12:07:00|205116.1|205066.1|205149.2|205024.2|205154.5|205072.4|205115.9|205024.2|21
1731499630000|2024-11-13 12:07:10|205151.7|205026.7|205193.1|205068.1|205199.7|205074.7|205151.1|205026.1|18
1731499640000|2024-11-13 12:07:20|205196.3|205071.3|205198.6|205073.6|205201.6|205076.6|205196.3|205071.3|5
1731499650000|2024-11-13 12:07:30|205196.8|205071.8|205209.1|205084.1|205209.1|205084.1|205196.8|205071.8|8
1731499660000|2024-11-13 12:07:40|205235.3|205110.3|205199.4|205149.4|205235.3|205157.1|205195|205070|18
1731499670000|2024-11-13 12:07:50|205199.2|205149.2|205194.4|205144.4|205202|205152|205193|205143|22
1731499680000|2024-11-13 12:08:00|205195.3|205145.3|205199.3|205149.3|205199.3|205149.3|205194.5|205144.5|13
1731499690000|2024-11-13 12:08:10|205197.6|205147.6|205264.4|205214.4|205265.9|205215.9|205197.6|205147.6|11
1731499700000|2024-11-13 12:08:20|205258.3|205208.3|205264.4|205214.4|205264.4|205214.4|205257.3|205207.3|9
1731499710000|2024-11-13 12:08:30|205259.7|205209.7|205290|205165|205296.6|205214.6|205224.5|205163.8|18
1731499720000|2024-11-13 12:08:40|205292|205167|205297.4|205172.4|205298.2|205173.2|205290|205165|8
1731499730000|2024-11-13 12:08:50|205294.1|205169.1|205373.5|205248.5|205373.5|205270.3|205294.1|205169.1|18
1731499740000|2024-11-13 12:09:00|205342.6|205292.6|205354.5|205304.5|205354.5|205304.5|205342.6|205292.6|11
1731499750000|2024-11-13 12:09:10|205343.9|205293.9|205408.9|205283.9|205408.9|205298|205337.6|205272|15
1731499760000|2024-11-13 12:09:20|205403.1|205278.1|205354.9|205229.9|205404.3|205301.8|205321.8|205229.9|24
1731499770000|2024-11-13 12:09:30|205356.9|205231.9|205346.5|205296.5|205384.6|205303.7|205317|205225.2|25
1731499780000|2024-11-13 12:09:40|205347|205297|205352.8|205302.8|205357.8|205307.8|205346.5|205296.5|13
1731499790000|2024-11-13 12:09:50|205352.5|205302.5|205340.9|205290.9|205353.2|205303.2|205334.6|205284.6|18
1731499800000|2024-11-13 12:10:00|205349.8|205299.8|205327.8|205277.8|205356.5|205299.8|205309.3|205231.5|34
1731499810000|2024-11-13 12:10:10|205323.6|205273.6|205350.5|205300.5|205350.7|205300.7|205320.5|205270.5|16
1731499820000|2024-11-13 12:10:20|205349|205299|205340.7|205290.7|205351.5|205301.5|205340.7|205290.7|10
1731499830000|2024-11-13 12:10:30|205340.9|205290.9|205338|205288|205341.6|205291.6|205336.5|205286.5|18
1731499840000|2024-11-13 12:10:40|205337.8|205287.8|205338.6|205288.6|205344.8|205294.8|205337.1|205287.1|16
1731499850000|2024-11-13 12:10:50|205340.1|205290.1|205337.8|205287.8|205340.8|205290.8|205333.5|205283.5|19
1731499860000|2024-11-13 12:11:00|205338.2|205288.2|205352.2|205302.2|205352.2|205302.2|205323.5|205273.5|22
1731499870000|2024-11-13 12:11:10|205354|205304|205328.3|205278.3|205354|205304|205300.1|205250.1|21
1731499880000|2024-11-13 12:11:20|205336.2|205286.2|205391.6|205341.6|205393.9|205343.9|205336.2|205286.2|22
1731499890000|2024-11-13 12:11:30|205391.9|205341.9|205386.4|205336.4|205391.9|205341.9|205386.4|205336.4|6
1731499900000|2024-11-13 12:11:40|205386.6|205336.6|205377.6|205327.6|205389.8|205339.8|205377.2|205327.2|23
1731499910000|2024-11-13 12:11:50|205372.1|205322.1|205307.1|205257.1|205372.1|205322.1|205298.9|205248.9|20
1731499920000|2024-11-13 12:12:00|205313.6|205263.6|205255.4|205205.4|205313.7|205263.7|205247.7|205197.7|29
1731499930000|2024-11-13 12:12:10|205256.3|205206.3|205248.2|205198.2|205259.6|205209.6|205241.1|205191.1|31
1731499940000|2024-11-13 12:12:20|205253.7|205203.7|205246.4|205196.4|205258.3|205208.3|205225.4|205175.4|29
1731499950000|2024-11-13 12:12:30|205244.6|205194.6|205250.8|205200.8|205254|205204|205212.9|205162.9|17
1731499960000|2024-11-13 12:12:40|205248.3|205198.3|205246.3|205196.3|205255.9|205205.9|205246.3|205196.3|16
1731499970000|2024-11-13 12:12:50|205246.2|205196.2|205249.9|205199.9|205253.9|205203.9|205246.2|205196.2|18
1731499980000|2024-11-13 12:13:00|205254.2|205204.2|205250.3|205200.3|205254.2|205204.2|205248.1|205198.1|17
1731499990000|2024-11-13 12:13:10|205253.2|205203.2|205254.7|205204.7|205254.7|205204.7|205247.4|205197.4|19
1731500000000|2024-11-13 12:13:20|205252.2|205202.2|205252.2|205202.2|205252.2|205202.2|205252.2|205202.2|1
1731500010000|2024-11-13 12:13:30|205253.4|205203.4|205185.9|205135.9|205253.4|205203.4|205170.4|205120.4|26
1731500020000|2024-11-13 12:13:40|205186.1|205136.1|205199.1|205149.1|205204.7|205154.7|205184.9|205134.9|28
1731500030000|2024-11-13 12:13:50|205199.2|205149.2|205218|205168|205220.6|205170.6|205199.1|205149.1|22
1731500040000|2024-11-13 12:14:00|205216.6|205166.6|205220.7|205170.7|205221.5|205171.5|205213|205163|22
1731500050000|2024-11-13 12:14:10|205218.8|205168.8|205198.1|205148.1|205225.3|205175.3|205198.1|205148.1|20
1731500060000|2024-11-13 12:14:20|205197.5|205147.5|205198.5|205148.5|205199.2|205149.2|205191.5|205141.5|25
1731500070000|2024-11-13 12:14:30|205220.5|205170.5|205232.8|205182.8|205236.6|205186.6|205218.4|205168.4|29
1731500080000|2024-11-13 12:14:40|205232.4|205182.4|205210|205160|205232.4|205182.4|205205.5|205155.5|12
1731500090000|2024-11-13 12:14:50|205208.4|205158.4|205247.4|205197.4|205255.3|205205.3|205205.3|205155.3|22
1731500100000|2024-11-13 12:15:00|205247.2|205197.2|205199.7|205149.7|205247.4|205197.4|205199.7|205149.7|27
1731500110000|2024-11-13 12:15:10|205205.8|205155.8|205214.5|205164.5|205214.8|205164.8|205203.9|205153.9|17
1731500120000|2024-11-13 12:15:20|205214.3|205164.3|205241.7|205191.7|205249.6|205199.6|205214.2|205164.2|12
1731500130000|2024-11-13 12:15:30|205239.2|205189.2|205145|205095|205239.2|205189.2|205117.1|205067.1|25
1731500140000|2024-11-13 12:15:40|205145.4|205095.4|205141.3|205091.3|205153.4|205103.4|205137.9|205087.9|21
1731500150000|2024-11-13 12:15:50|205147.2|205097.2|205145.2|205095.2|205149.3|205099.3|205140.4|205090.4|19
1731500160000|2024-11-13 12:16:00|205147.5|205097.5|205134.7|205084.7|205161.3|205111.3|205118.9|205068.9|24
1731500170000|2024-11-13 12:16:10|205134.5|205084.5|205197.5|205147.5|205197.7|205147.7|205134.5|205084.5|19
1731500180000|2024-11-13 12:16:20|205197.2|205147.2|205176.4|205126.4|205197.2|205147.2|205176.4|205126.4|23
1731500190000|2024-11-13 12:16:30|205176|205126|205166.4|205116.4|205179.4|205129.4|205157.3|205107.3|16
1731500200000|2024-11-13 12:16:40|205165.8|205115.8|205188.1|205138.1|205196.5|205146.5|205160.9|205110.9|26
1731500210000|2024-11-13 12:16:50|205187.9|205137.9|205127|205077|205208|205158|205114.2|205064.2|22
1731500220000|2024-11-13 12:17:00|205127.1|205077.1|205137.7|205087.7|205139.5|205089.5|205117.9|205067.9|14
1731500230000|2024-11-13 12:17:10|205130.5|205080.5|205149.5|205099.5|205168.6|205118.6|205130.5|205080.5|16
1731500240000|2024-11-13 12:17:20|205156.4|205106.4|205165.5|205115.5|205167.6|205117.6|205149.3|205099.3|19
1731500250000|2024-11-13 12:17:30|205166.2|205116.2|205131.7|205081.7|205166.2|205116.2|205126.5|205076.5|18
1731500260000|2024-11-13 12:17:40|205131|205081|205089.2|205039.2|205131|205081|205079.5|205029.5|13
1731500270000|2024-11-13 12:17:50|205084.1|205034.1|205069.5|205019.5|205099.9|205049.9|205056.7|205006.7|26
1731500280000|2024-11-13 12:18:00|205069.2|205019.2|205075.1|205025.1|205090.8|205040.8|205069.2|205019.2|27
1731500290000|2024-11-13 12:18:10|205071.3|205021.3|205073|205023|205073.6|205023.6|205070.2|205020.2|16
1731500300000|2024-11-13 12:18:20|205071.9|205021.9|205032.9|204982.9|205072.6|205022.6|205029.1|204979.1|25
1731500310000|2024-11-13 12:18:30|205031|204981|205113|204988|205113|204988|205004.5|204935.8|35
1731500320000|2024-11-13 12:18:40|205109.1|204984.1|205129.4|205004.4|205129.4|205004.4|205108.4|204983.4|23
1731500330000|2024-11-13 12:18:50|205129.2|205004.2|205117.5|204992.5|205134.2|205047.1|205090|204992.5|20
1731500340000|2024-11-13 12:19:00|205120.2|204995.2|205135.5|205010.5|205136.4|205011.4|205120.2|204995.2|23
1731500350000|2024-11-13 12:19:10|205124.7|204999.7|205188.5|205063.5|205195.6|205070.6|205120.6|204995.6|19
1731500360000|2024-11-13 12:19:20|205189|205064|205214.5|205089.5|205218|205093|205189|205064|15
1731500370000|2024-11-13 12:19:30|205207.9|205082.9|205148.6|205023.6|205217|205092|205128.5|205023.3|23
1731500380000|2024-11-13 12:19:40|205154.4|205029.4|205165.6|205040.6|205165.8|205040.8|205154.4|205029.4|11
1731500390000|2024-11-13 12:19:50|205165.8|205040.8|205209.4|205084.4|205210.1|205085.1|205165.8|205040.8|17
1731500400000|2024-11-13 12:20:00|205204.3|205079.3|205210.7|205085.7|205210.7|205085.7|205203.2|205078.2|11
1731500410000|2024-11-13 12:20:10|205205|205080|205222.9|205097.9|205228.4|205103.4|205205|205080|14
1731500420000|2024-11-13 12:20:20|205225.8|205100.8|205203|205078|205235.4|205110.4|205192|205067|31
1731500430000|2024-11-13 12:20:30|205203.3|205078.3|205202.6|205077.6|205213|205088|205202.6|205077.6|16
1731500440000|2024-11-13 12:20:40|205204.8|205079.8|205207.1|205082.1|205218.8|205093.8|205198.4|205073.4|20
1731500450000|2024-11-13 12:20:50|205209.3|205084.3|205225.9|205100.9|205232.9|205107.9|205209.3|205084.3|26
1731500460000|2024-11-13 12:21:00|205224.1|205099.1|205165.5|205040.5|205226.2|205101.2|205121.7|205037|20
1731500470000|2024-11-13 12:21:10|205171.9|205046.9|205165.8|205040.8|205171.9|205046.9|205163.4|205038.4|13
1731500480000|2024-11-13 12:21:20|205166|205041|205165|205040|205166.7|205041.7|205163.7|205038.7|11
1731500490000|2024-11-13 12:21:30|205165.2|205040.2|205167.8|205042.8|205170.5|205045.5|205165.2|205040.2|10
1731500500000|2024-11-13 12:21:40|205169|205044|205167.9|205042.9|205169.8|205044.8|205167.8|205042.8|17
1731500510000|2024-11-13 12:21:50|205168.1|205043.1|205171.6|205046.6|205171.6|205046.6|205163.5|205038.5|24
1731500520000|2024-11-13 12:22:00|205174.5|205049.5|205169.5|205119.5|205176.8|205120.5|205159.4|205049.5|20
1731500530000|2024-11-13 12:22:10|205169|205119|205109.2|204984.2|205171.2|205121.2|205079.8|204974.6|30
1731500540000|2024-11-13 12:22:20|205100.2|204975.2|205077.3|204952.3|205109|204984|205064.7|204939.7|34
1731500550000|2024-11-13 12:22:30|205075.1|204950.1|205082.5|204957.5|205083|204958|205073.5|204948.5|32
1731500560000|2024-11-13 12:22:40|205082.3|204957.3|205055.4|204930.4|205082.3|204957.3|205051.4|204926.4|27
1731500570000|2024-11-13 12:22:50|205057.9|204932.9|205079.1|204954.1|205080.8|204955.8|205055.5|204930.5|30
1731500580000|2024-11-13 12:23:00|205077.6|204952.6|205093.6|204968.6|205095.7|204970.7|205075.5|204950.5|19
1731500590000|2024-11-13 12:23:10|205094.8|204969.8|205082.4|204957.4|205108.9|204983.9|205082.1|204957.1|25
1731500600000|2024-11-13 12:23:20|205082.1|204957.1|205090.4|204965.4|205100.2|204975.2|205082.1|204957.1|23
1731500610000|2024-11-13 12:23:30|205098.9|204973.9|205126.4|205001.4|205128.7|205003.7|205096.1|204971.1|26
1731500620000|2024-11-13 12:23:40|205126.3|205001.3|205124|204999|205126.3|205001.3|205106|204981|24
1731500630000|2024-11-13 12:23:50|205123.5|204998.5|205179|205054|205188.5|205088.6|205123.5|204998.5|25
1731500640000|2024-11-13 12:24:00|205178.5|205053.5|205133.3|205083.3|205178.9|205085.8|205124.8|205040|19
1731500650000|2024-11-13 12:24:10|205133.7|205083.7|205164.8|205039.8|205165.3|205085.5|205123.9|205036.2|16
1731500660000|2024-11-13 12:24:20|205165.2|205040.2|205167|205042|205170.1|205045.1|205159.5|205034.5|22
1731500670000|2024-11-13 12:24:30|205167.2|205042.2|205174|205049|205174.7|205082|205132|205042.2|12
1731500680000|2024-11-13 12:24:40|205174.5|205049.5|205180.1|205055.1|205180.1|205055.1|205174.5|205049.5|17
1731500690000|2024-11-13 12:24:50|205176.2|205051.2|205073.1|205023.1|205185.2|205068.4|205069.2|205019.2|29
1731500700000|2024-11-13 12:25:00|205072.9|205022.9|205099.8|204974.8|205109.9|205022.9|205043.2|204965.5|26
1731500710000|2024-11-13 12:25:10|205096.1|204971.1|205082.4|205032.4|205101.8|205051.6|205064.9|204971.1|22
1731500720000|2024-11-13 12:25:20|205117.3|204992.3|205106.3|205056.3|205117.3|205060.9|205080.8|204992.3|13
1731500730000|2024-11-13 12:25:30|205107|205057|205147.7|205097.7|205154.8|205099.3|205107|205025.4|13
1731500740000|2024-11-13 12:25:40|205188|205063|205190.9|205065.9|205190.9|205102.2|205152|205045.5|17
1731500750000|2024-11-13 12:25:50|205149|205099|205144.7|205094.7|205181.5|205102.5|205141.6|205056.5|10
1731500760000|2024-11-13 12:26:00|205151.2|205101.2|205194.1|205069.1|205194.6|205104.8|205140.4|205061.9|17
1731500770000|2024-11-13 12:26:10|205197.2|205072.2|205088.4|205038.4|205197.2|205113.3|205071.8|205021.8|30
1731500780000|2024-11-13 12:26:20|205083|205033|205078.7|205028.7|205087.9|205037.9|205076.5|205026.5|15
1731500790000|2024-11-13 12:26:30|205078.8|205028.8|205097.7|205047.7|205103.9|205053.9|205075.9|205025.9|26
1731500800000|2024-11-13 12:26:40|205097.9|205047.9|205147|205097|205156.5|205106.5|205095.2|205045.2|29
1731500810000|2024-11-13 12:26:50|205159.7|205109.7|205178.4|205128.4|205186.2|205136.2|205157.1|205107.1|34
1731500820000|2024-11-13 12:27:00|205175.5|205125.5|205190|205140|205215.1|205165.1|205174.4|205124.4|22
1731500830000|2024-11-13 12:27:10|205190.2|205140.2|205186.7|205136.7|205190.2|205140.2|205174.6|205124.6|23
1731500840000|2024-11-13 12:27:20|205187|205137|205189.2|205139.2|205192|205142|205172.8|205122.8|21
1731500850000|2024-11-13 12:27:30|205188.9|205138.9|205237.3|205187.3|205237.3|205187.3|205188.6|205138.6|23
1731500860000|2024-11-13 12:27:40|205233.9|205183.9|205250.7|205200.7|205258.5|205208.5|205229.5|205179.5|25
1731500870000|2024-11-13 12:27:50|205250.5|205200.5|205237.3|205112.3|205263.8|205213.8|205193.1|205112.1|28
1731500880000|2024-11-13 12:28:00|205237.4|205112.4|205130.5|205080.5|205244.4|205125.4|205130.5|205080.5|25
1731500890000|2024-11-13 12:28:10|205129.4|205079.4|205156.2|205106.2|205197.7|205108.9|205129|205064.9|22
1731500900000|2024-11-13 12:28:20|205156.4|205106.4|205155.6|205105.6|205194.8|205110|205151.2|205064.6|20
1731500910000|2024-11-13 12:28:30|205193.6|205068.6|205112.3|205062.3|205193.9|205094.3|205108.8|205058.8|28
1731500920000|2024-11-13 12:28:40|205103.8|205053.8|205082.1|205032.1|205103.8|205053.8|205078.2|205028.2|30
1731500930000|2024-11-13 12:28:50|205055.5|205005.5|205047|204997|205059.1|205009.1|205045.2|204995.2|19
1731500940000|2024-11-13 12:29:00|205050.5|205000.5|205035.7|204985.7|205052.3|205002.3|205035.7|204985.7|14
1731500950000|2024-11-13 12:29:10|205043.2|204993.2|205076|205026|205085.8|205035.8|205029.6|204979.6|18
1731500960000|2024-11-13 12:29:20|205071.4|205021.4|205090.1|205040.1|205092.1|205042.1|205063.5|205013.5|31
1731500970000|2024-11-13 12:29:30|205090.6|205040.6|205113.6|205063.6|205130.3|205080.3|205090.6|205040.6|24
1731500980000|2024-11-13 12:29:40|205121.4|205071.4|205141.7|205091.7|205145.1|205095.1|205121.4|205071.4|29
1731500990000|2024-11-13 12:29:50|205142.6|205092.6|205167.7|205117.7|205187.7|205119.4|205142.2|205062.2|23
1731501000000|2024-11-13 12:30:00|205171.6|205121.6|205189.4|205139.4|205200.8|205150.8|205171.1|205121.1|26
1731501010000|2024-11-13 12:30:10|205189.3|205139.3|205175.8|205125.8|205189.4|205139.4|205174.2|205124.2|14
1731501020000|2024-11-13 12:30:20|205175.9|205125.9|205161.8|205036.8|205200.3|205127.4|205119.8|205036.1|26
1731501030000|2024-11-13 12:30:30|205161.6|205036.6|205141.8|205016.8|205161.8|205036.8|205141.8|205016.8|18
1731501040000|2024-11-13 12:30:40|205141.6|205016.6|205142.7|205017.7|205151.2|205026.2|205136.9|205011.9|27
1731501050000|2024-11-13 12:30:50|205145.8|205020.8|205150.1|205025.1|205154.6|205029.6|205140.5|205015.5|26
1731501060000|2024-11-13 12:31:00|205151.2|205026.2|205339.6|205214.6|205339.6|205214.6|205139.2|205017.4|24
1731501070000|2024-11-13 12:31:10|205346.9|205296.9|205380.7|205255.7|205421.7|205296.9|205346.9|205243.1|36
1731501080000|2024-11-13 12:31:20|205389.4|205264.4|205356.7|205306.7|205389.4|205315.5|205342|205242.2|27
1731501090000|2024-11-13 12:31:30|205355.6|205305.6|205443.5|205318.5|205443.5|205318.5|205351|205269.1|31
1731501100000|2024-11-13 12:31:40|205447.1|205322.1|205422.4|205297.4|205469|205391.2|205414.3|205289.3|35
1731501110000|2024-11-13 12:31:50|205422.2|205297.2|205425.6|205300.6|205431.8|205306.8|205418.6|205293.6|28
1731501120000|2024-11-13 12:32:00|205426|205301|205452.3|205327.3|205452.3|205327.3|205418.2|205293.2|16
1731501130000|2024-11-13 12:32:10|205453.1|205328.1|205439.9|205389.9|205459.6|205394.5|205428.7|205320.9|32
1731501140000|2024-11-13 12:32:20|205440.7|205390.7|205432.5|205382.5|205476.7|205426.7|205424.9|205374.9|29
1731501150000|2024-11-13 12:32:30|205412.2|205362.2|205441.6|205391.6|205447.5|205397.5|205412.2|205362.2|25
1731501160000|2024-11-13 12:32:40|205432.8|205382.8|205419.9|205294.9|205474.3|205424.3|205379.9|205294.9|30
1731501170000|2024-11-13 12:32:50|205420|205295|205379.2|205329.2|205424|205374|205376.3|205290.8|24
1731501180000|2024-11-13 12:33:00|205378.5|205328.5|205307.1|205257.1|205378.5|205328.5|205296.4|205246.4|25
1731501190000|2024-11-13 12:33:10|205303|205253|205341.1|205291.1|205350|205300|205299.1|205249.1|19
1731501200000|2024-11-13 12:33:20|205344.4|205294.4|205331.8|205206.8|205388.2|205294.5|205306.1|205206.8|23
1731501210000|2024-11-13 12:33:30|205288|205238|205291.4|205241.4|205338.3|205244.9|205280.8|205200.7|26
1731501220000|2024-11-13 12:33:40|205286.8|205236.8|205350.2|205225.2|205350.2|205251.4|205282.7|205203.8|20
1731501230000|2024-11-13 12:33:50|205344.1|205219.1|205306.9|205256.9|205347.6|205259.9|205293.6|205212.8|22
1731501240000|2024-11-13 12:34:00|205309.4|205259.4|205299.1|205249.1|205319.1|205269.1|205295.9|205245.9|24
1731501250000|2024-11-13 12:34:10|205299|205249|205220.5|205170.5|205343.7|205257.8|205218.4|205150.8|31
1731501260000|2024-11-13 12:34:20|205223.3|205173.3|205298|205173|205299.4|205181.3|205223.3|205154.7|13
1731501270000|2024-11-13 12:34:30|205298.7|205173.7|205301.4|205176.4|205304.4|205179.4|205282|205157|25
1731501280000|2024-11-13 12:34:40|205298.3|205173.3|205260.7|205135.7|205298.3|205173.3|205247|205122|25
1731501290000|2024-11-13 12:34:50|205255.1|205130.1|205249.8|205124.8|205259.3|205134.3|205249.8|205124.8|11
1731501300000|2024-11-13 12:35:00|205252.2|205127.2|205249.1|205124.1|205259.8|205134.8|205244.7|205119.7|22
1731501310000|2024-11-13 12:35:10|205250.5|205125.5|205268.4|205143.4|205268.4|205143.4|205243.1|205118.1|21
1731501320000|2024-11-13 12:35:20|205283.5|205158.5|205289.9|205164.9|205304.7|205179.7|205283.5|205158.5|32
1731501330000|2024-11-13 12:35:30|205290|205165|205254.4|205129.4|205298.1|205173.1|205249.8|205124.8|23
1731501340000|2024-11-13 12:35:40|205254.2|205129.2|205254.6|205129.6|205259.7|205134.7|205250.8|205125.8|24
1731501350000|2024-11-13 12:35:50|205254.2|205129.2|205352.7|205227.7|205352.7|205229.1|205251.8|205126.8|29
1731501360000|2024-11-13 12:36:00|205352.9|205227.9|205420.8|205295.8|205439.4|205314.4|205352.9|205227.9|21
1731501370000|2024-11-13 12:36:10|205422.7|205297.7|205394.9|205344.9|205430.3|205345.7|205381.8|205297.1|21
1731501380000|2024-11-13 12:36:20|205395.4|205345.4|205368.6|205318.6|205425.2|205345.4|205366.1|205292.1|23
1731501390000|2024-11-13 12:36:30|205368.3|205318.3|205391|205341|205391|205341|205368.3|205318.3|13
1731501400000|2024-11-13 12:36:40|205390.8|205340.8|205383.7|205333.7|205397.3|205347.3|205383.7|205333.7|14
1731501410000|2024-11-13 12:36:50|205387.6|205337.6|205404.1|205354.1|205404.1|205354.1|205383.6|205333.6|18
1731501420000|2024-11-13 12:37:00|205398.7|205348.7|205391.4|205341.4|205407|205357|205391.2|205341.2|16
1731501430000|2024-11-13 12:37:10|205391.7|205341.7|205397.3|205347.3|205400.1|205350.1|205387|205337|14
1731501440000|2024-11-13 12:37:20|205397.2|205347.2|205402.2|205352.2|205402.8|205352.8|205397.2|205347.2|10
1731501450000|2024-11-13 12:37:30|205397.2|205347.2|205384.4|205334.4|205402.4|205352.4|205382|205332|18
1731501460000|2024-11-13 12:37:40|205385.9|205335.9|205386.8|205336.8|205391.9|205341.9|205382.3|205332.3|8
1731501470000|2024-11-13 12:37:50|205388.1|205338.1|205388.5|205338.5|205394.8|205344.8|205385|205335|12
1731501480000|2024-11-13 12:38:00|205392.8|205342.8|205395.2|205345.2|205407.6|205357.6|205391.3|205341.3|16
1731501490000|2024-11-13 12:38:10|205390.1|205340.1|205389.6|205339.6|205392.1|205342.1|205380.7|205330.7|13
1731501500000|2024-11-13 12:38:20|205389|205339|205379.9|205329.9|205395.7|205345.7|205379.5|205329.5|20
1731501510000|2024-11-13 12:38:30|205380.6|205330.6|205390.5|205340.5|205391.9|205341.9|205380.6|205330.6|14
1731501520000|2024-11-13 12:38:40|205390.7|205340.7|205396.7|205346.7|205400.5|205350.5|205390.7|205340.7|10
1731501530000|2024-11-13 12:38:50|205397.2|205347.2|205401|205351|205404.4|205354.4|205396.4|205346.4|18
1731501540000|2024-11-13 12:39:00|205402.5|205352.5|205435.5|205385.5|205449.4|205399.4|205402.3|205352.3|19
1731501550000|2024-11-13 12:39:10|205441.9|205391.9|205432|205382|205442.5|205392.5|205430.3|205380.3|14
1731501560000|2024-11-13 12:39:20|205432.2|205382.2|205440.5|205390.5|205450.9|205400.9|205431.2|205381.2|10
1731501570000|2024-11-13 12:39:30|205446.7|205396.7|205451.6|205401.6|205451.6|205401.6|205440.1|205390.1|12
1731501580000|2024-11-13 12:39:40|205453.4|205403.4|205509.9|205384.9|205513|205404.5|205446.1|205349|17
1731501590000|2024-11-13 12:39:50|205510.9|205385.9|205471.5|205346.5|205510.9|205385.9|205462.3|205337.3|16
1731501600000|2024-11-13 12:40:00|205468.7|205343.7|205477.5|205352.5|205482.2|205357.2|205468.7|205343.7|23
1731501610000|2024-11-13 12:40:10|205476.5|205351.5|205470.9|205345.9|205478|205353|205469|205344|21
1731501620000|2024-11-13 12:40:20|205468|205343|205471.5|205346.5|205471.5|205346.5|205466.2|205341.2|18
1731501630000|2024-11-13 12:40:30|205472.2|205347.2|205470.9|205345.9|205472.2|205347.2|205465.5|205340.5|20
1731501640000|2024-11-13 12:40:40|205471.4|205346.4|205473.2|205348.2|205474.2|205349.2|205469.7|205344.7|18
1731501650000|2024-11-13 12:40:50|205475|205350|205464.8|205339.8|205475|205350|205464.5|205339.5|19
1731501660000|2024-11-13 12:41:00|205464.3|205339.3|205474.2|205349.2|205482.8|205357.8|205375.2|205250.2|26
1731501670000|2024-11-13 12:41:10|205477.6|205352.6|205467.5|205342.5|205478.4|205353.4|205463.8|205338.8|17
1731501680000|2024-11-13 12:41:20|205467.9|205342.9|205421|205296|205469.7|205344.7|205418.5|205293.5|13
1731501690000|2024-11-13 12:41:30|205420.5|205295.5|205405.4|205280.4|205424.5|205299.5|205404.2|205279.2|26
1731501700000|2024-11-13 12:41:40|205405.5|205280.5|205389|205264|205409.9|205284.9|205384.4|205259.4|24
1731501710000|2024-11-13 12:41:50|205389.9|205264.9|205385.2|205260.2|205393|205268|205384|205259|18
1731501720000|2024-11-13 12:42:00|205384.5|205259.5|205371.7|205246.7|205388|205263|205370|205245|22
1731501730000|2024-11-13 12:42:10|205371.2|205246.2|205338.8|205213.8|205373.5|205248.5|205338.8|205213.8|12
1731501740000|2024-11-13 12:42:20|205340.5|205215.5|205343.5|205218.5|205347.5|205222.5|205340.3|205215.3|30
1731501750000|2024-11-13 12:42:30|205344.5|205219.5|205340.9|205215.9|205345|205220|205340.3|205215.3|22
1731501760000|2024-11-13 12:42:40|205340.7|205215.7|205334.4|205209.4|205342.7|205217.7|205328.7|205203.7|18
1731501770000|2024-11-13 12:42:50|205334.7|205209.7|205332.9|205207.9|205341|205216|205329.7|205204.7|24
1731501780000|2024-11-13 12:43:00|205333|205208|205334.5|205209.5|205335|205210|205328.7|205203.7|21
1731501790000|2024-11-13 12:43:10|205334.8|205209.8|205298.4|205248.4|205336|205248.4|205293.6|205206|18
1731501800000|2024-11-13 12:43:20|205301.1|205251.1|205381|205256|205381|205257.4|205294.6|205244.6|19
1731501810000|2024-11-13 12:43:30|205384.9|205259.9|205390.5|205265.5|205395.9|205270.9|205384.7|205259.7|12
1731501820000|2024-11-13 12:43:40|205386.7|205261.7|205372.5|205247.5|205389.2|205279.5|205329.5|205242.7|20
1731501830000|2024-11-13 12:43:50|205373.4|205248.4|205388.7|205263.7|205394|205269|205365.9|205240.9|14
1731501840000|2024-11-13 12:44:00|205388.9|205263.9|205357.1|205307.1|205393.2|205307.1|205352.5|205263.7|13
1731501850000|2024-11-13 12:44:10|205354.1|205304.1|205454.4|205329.4|205472.6|205422.6|205354.1|205304.1|17
1731501860000|2024-11-13 12:44:20|205456.3|205331.3|205384.5|205334.5|205458.8|205343.6|205380.9|205285.6|17
1731501870000|2024-11-13 12:44:30|205385.8|205335.8|205373|205323|205395.3|205345.3|205367.6|205317.6|17
1731501880000|2024-11-13 12:44:40|205370.4|205320.4|205372.4|205322.4|205375.8|205325.8|205348.7|205298.7|23
1731501890000|2024-11-13 12:44:50|205370.2|205320.2|205378.5|205328.5|205385.4|205335.4|205370.2|205320.2|26
1731501900000|2024-11-13 12:45:00|205378.6|205328.6|205310.3|205260.3|205389.3|205339.3|205306.5|205256.5|28
1731501910000|2024-11-13 12:45:10|205313.6|205263.6|205309.1|205259.1|205313.6|205263.6|205305|205255|24
1731501920000|2024-11-13 12:45:20|205309.4|205259.4|205309.8|205259.8|205309.8|205259.8|205306.2|205256.2|23
1731501930000|2024-11-13 12:45:30|205309.6|205259.6|205307.1|205257.1|205317.3|205267.3|205297.6|205247.6|17
1731501940000|2024-11-13 12:45:40|205303.5|205253.5|205267.3|205217.3|205307.4|205257.4|205261.5|205211.5|23
1731501950000|2024-11-13 12:45:50|205313.6|205263.6|205367.9|205317.9|205369.4|205319.4|205313.6|205263.6|16
1731501960000|2024-11-13 12:46:00|205367.8|205317.8|205447.3|205397.3|205447.3|205397.3|205364.7|205314.7|24
1731501970000|2024-11-13 12:46:10|205449.1|205399.1|205461|205411|205472.1|205422.1|205432.2|205382.2|22
1731501980000|2024-11-13 12:46:20|205461.8|205411.8|205472.8|205422.8|205480.7|205430.7|205446.7|205396.7|22
1731501990000|2024-11-13 12:46:30|205473.1|205423.1|205476.7|205426.7|205487|205437|205468.7|205418.7|29
1731502000000|2024-11-13 12:46:40|205476.8|205426.8|205472.1|205422.1|205491|205441|205472.1|205422.1|15
1731502010000|2024-11-13 12:46:50|205473.6|205423.6|205479.9|205429.9|205482.6|205432.6|205471.1|205421.1|18
1731502020000|2024-11-13 12:47:00|205481.4|205431.4|205477.5|205427.5|205485.2|205435.2|205474.4|205424.4|15
1731502030000|2024-11-13 12:47:10|205472.7|205422.7|205435.7|205385.7|205474.5|205424.5|205429.6|205379.6|16
1731502040000|2024-11-13 12:47:20|205432.8|205382.8|205428.7|205378.7|205465|205384.6|205426.8|205339.2|23
1731502050000|2024-11-13 12:47:30|205428.5|205378.5|205431.2|205381.2|205465.2|205384.8|205428.2|205339.2|15
1731502060000|2024-11-13 12:47:40|205434.3|205384.3|205435.5|205385.5|205442.3|205392.3|205433.9|205383.9|20
1731502070000|2024-11-13 12:47:50|205467.6|205342.6|205468.7|205343.7|205473.6|205348.6|205465.4|205340.4|12
1731502080000|2024-11-13 12:48:00|205472.5|205347.5|205394.7|205344.7|205472.5|205347.5|205390.6|205339.8|10
1731502090000|2024-11-13 12:48:10|205395|205345|205352.5|205302.5|205427.6|205345|205348.9|205294.6|21
1731502100000|2024-11-13 12:48:20|205347.7|205297.7|205348.1|205298.1|205352|205302|205344.6|205294.6|19
1731502110000|2024-11-13 12:48:30|205348.2|205298.2|205382.6|205257.6|205382.7|205301.4|205347.7|205255.1|20
1731502120000|2024-11-13 12:48:40|205379.8|205254.8|205341.1|205216.1|205385.4|205260.4|205341.1|205216.1|13
1731502130000|2024-11-13 12:48:50|205341.5|205216.5|205337.4|205212.4|205341.5|205216.5|205334.4|205209.4|13
1731502140000|2024-11-13 12:49:00|205338.1|205213.1|205332|205207|205338.2|205213.2|205331.9|205206.9|13
1731502150000|2024-11-13 12:49:10|205332.2|205207.2|205372.1|205247.1|205384.2|205298.4|205298.4|205173.4|21
1731502160000|2024-11-13 12:49:20|205368.7|205243.7|205336.7|205211.7|205368.7|205243.7|205334.4|205209.4|26
1731502170000|2024-11-13 12:49:30|205342.1|205217.1|205332.6|205207.6|205348.7|205223.7|205331.7|205206.7|17
1731502180000|2024-11-13 12:49:40|205331.3|205206.3|205341.2|205216.2|205341.8|205216.8|205330|205205|22
1731502190000|2024-11-13 12:49:50|205341.1|205216.1|205339.6|205214.6|205341.7|205216.7|205339.6|205214.6|20
1731502200000|2024-11-13 12:50:00|205339.4|205214.4|205338.1|205213.1|205343.5|205218.5|205337.1|205212.1|19
1731502210000|2024-11-13 12:50:10|205337.1|205212.1|205338.5|205213.5|205338.6|205213.6|205337|205212|18
1731502220000|2024-11-13 12:50:20|205338.1|205213.1|205341.6|205216.6|205343.5|205218.5|205331.5|205206.5|22
1731502230000|2024-11-13 12:50:30|205342|205217|205289.2|205164.2|205342.4|205217.4|205242.8|205158.8|32
1731502240000|2024-11-13 12:50:40|205288.2|205163.2|205264.4|205139.4|205288.2|205163.2|205255.8|205130.8|28
1731502250000|2024-11-13 12:50:50|205264.2|205139.2|205268.7|205143.7|205274.9|205149.9|205263.9|205138.9|22
1731502260000|2024-11-13 12:51:00|205267.7|205142.7|205250.6|205125.6|205267.7|205142.7|205249.3|205124.3|16
1731502270000|2024-11-13 12:51:10|205246.6|205121.6|205252.9|205127.9|205253.9|205128.9|205244.4|205119.4|17
1731502280000|2024-11-13 12:51:20|205252.6|205127.6|205253.3|205128.3|205261.4|205136.4|205251.1|205126.1|18
1731502290000|2024-11-13 12:51:30|205250.6|205125.6|205264.8|205214.8|205272.5|205222.5|205224.3|205119|23
1731502300000|2024-11-13 12:51:40|205264|205214|205275.6|205225.6|205277.7|205227.7|205260|205210|23
1731502310000|2024-11-13 12:51:50|205277.5|205227.5|205274.7|205224.7|205282.9|205232.9|205266.5|205216.5|24
1731502320000|2024-11-13 12:52:00|205273.1|205223.1|205307.2|205257.2|205312.1|205262.1|205270.4|205220.4|18
1731502330000|2024-11-13 12:52:10|205307|205257|205279.6|205229.6|205311|205261|205269.8|205219.8|22
1731502340000|2024-11-13 12:52:20|205275.8|205225.8|205270.1|205220.1|205279.6|205229.6|205269.6|205219.6|16
1731502350000|2024-11-13 12:52:30|205270.4|205220.4|205266.2|205216.2|205270.4|205220.4|205264.2|205214.2|15
1731502360000|2024-11-13 12:52:40|205267.6|205217.6|205236|205186|205268.3|205218.3|205223.7|205173.7|16
1731502370000|2024-11-13 12:52:50|205230.7|205180.7|205242.5|205192.5|205242.5|205192.5|205230.7|205180.7|10
1731502380000|2024-11-13 12:53:00|205241.5|205191.5|205264.1|205214.1|205270.7|205220.7|205237.2|205187.2|21
1731502390000|2024-11-13 12:53:10|205265|205215|205260.2|205210.2|205269.7|205219.7|205259.5|205209.5|18
1731502400000|2024-11-13 12:53:20|205261.3|205211.3|205251.2|205201.2|205262.8|205212.8|205244.7|205194.7|15
1731502410000|2024-11-13 12:53:30|205246.9|205196.9|205273.7|205223.7|205282.6|205232.6|205228|205178|18
1731502420000|2024-11-13 12:53:40|205275.6|205225.6|205304|205254|205310.9|205260.9|205272.9|205222.9|18
1731502430000|2024-11-13 12:53:50|205303.9|205253.9|205304.3|205254.3|205309.6|205259.6|205303.2|205253.2|11
1731502440000|2024-11-13 12:54:00|205304.2|205254.2|205312|205262|205312.9|205262.9|205266.5|205216.5|20
1731502450000|2024-11-13 12:54:10|205311.8|205261.8|205308.9|205258.9|205313|205263|205306.4|205256.4|12
1731502460000|2024-11-13 12:54:20|205310.3|205260.3|205310.3|205260.3|205314.8|205264.8|205310.3|205260.3|5
1731502470000|2024-11-13 12:54:30|205313.2|205263.2|205312.7|205262.7|205318.6|205268.6|205310|205260|14
1731502480000|2024-11-13 12:54:40|205311.6|205261.6|205270.8|205220.8|205311.6|205261.6|205261.1|205211.1|20
1731502490000|2024-11-13 12:54:50|205285.3|205235.3|205284.6|205234.6|205290.5|205240.5|205283.1|205233.1|25
1731502500000|2024-11-13 12:55:00|205288.5|205238.5|205288.8|205238.8|205307.2|205257.2|205283.6|205233.6|32
1731502510000|2024-11-13 12:55:10|205289.2|205239.2|205267|205217|205290.5|205240.5|205267|205217|23
1731502520000|2024-11-13 12:55:20|205266.7|205216.7|205261.3|205211.3|205267.1|205217.1|205261.3|205211.3|6
1731502530000|2024-11-13 12:55:30|205264.4|205214.4|205266.5|205216.5|205269.1|205219.1|205264.1|205214.1|15
1731502540000|2024-11-13 12:55:40|205265.8|205215.8|205262.6|205212.6|205267.3|205217.3|205258.8|205208.8|20
1731502550000|2024-11-13 12:55:50|205262.1|205212.1|205262.6|205212.6|205263.3|205213.3|205262.1|205212.1|8
1731502560000|2024-11-13 12:56:00|205261.3|205211.3|205274.1|205224.1|205281.9|205231.9|205230.8|205180.8|24
1731502570000|2024-11-13 12:56:10|205279.8|205229.8|205294.6|205244.6|205294.6|205244.6|205274.6|205224.6|14
1731502580000|2024-11-13 12:56:20|205293.9|205243.9|205285.2|205235.2|205297.5|205247.5|205284.7|205234.7|27
1731502590000|2024-11-13 12:56:30|205284.8|205234.8|205228.4|205178.4|205284.8|205234.8|205221.1|205171.1|24
1731502600000|2024-11-13 12:56:40|205226.5|205176.5|205223.5|205173.5|205229.7|205179.7|205223.5|205173.5|17
1731502610000|2024-11-13 12:56:50|205227|205177|205224.1|205174.1|205227.7|205177.7|205221.6|205171.6|26
1731502620000|2024-11-13 12:57:00|205225.3|205175.3|205216.7|205166.7|205225.3|205175.3|205210.7|205160.7|17
1731502630000|2024-11-13 12:57:10|205217.3|205167.3|205223.2|205173.2|205224|205174|205217|205167|22
1731502640000|2024-11-13 12:57:20|205223.4|205173.4|205181.9|205131.9|205227.5|205177.5|205181.9|205131.9|26
1731502650000|2024-11-13 12:57:30|205187.3|205137.3|205182.9|205132.9|205187.3|205137.3|205176.1|205126.1|37
1731502660000|2024-11-13 12:57:40|205183.4|205133.4|205187.3|205137.3|205188.9|205138.9|205177.1|205127.1|34
1731502670000|2024-11-13 12:57:50|205187|205137|205181.9|205131.9|205190.3|205140.3|205179.3|205129.3|37
1731502680000|2024-11-13 12:58:00|205178.6|205128.6|205181.6|205131.6|205187.1|205137.1|205178.2|205128.2|30
1731502690000|2024-11-13 12:58:10|205184.5|205134.5|205099.9|205049.9|205190.3|205140.3|205091.5|205041.5|32
1731502700000|2024-11-13 12:58:20|205102.2|205052.2|205097.7|205047.7|205107.8|205057.8|205089|205039|31
1731502710000|2024-11-13 12:58:30|205102.9|205052.9|205102.6|205052.6|205108.2|205058.2|205095.7|205045.7|28
1731502720000|2024-11-13 12:58:40|205102.4|205052.4|205105.1|205055.1|205111.5|205061.5|205100.9|205050.9|19
1731502730000|2024-11-13 12:58:50|205102.5|205052.5|205103.3|205053.3|205103.9|205053.9|205099.2|205049.2|25
1731502740000|2024-11-13 12:59:00|205104.4|205054.4|205097.9|205047.9|205135.5|205085.5|205096.4|205046.4|31
1731502750000|2024-11-13 12:59:10|205097.5|205047.5|205101.7|205051.7|205119|205069|205097.4|205047.4|20
1731502760000|2024-11-13 12:59:20|205100|205050|205101.3|205051.3|205107.4|205057.4|205100|205050|15
1731502770000|2024-11-13 12:59:30|205099.8|205049.8|205095.8|205045.8|205106.7|205056.7|205095.8|205045.8|23
1731502780000|2024-11-13 12:59:40|205094.5|205044.5|205098.5|205048.5|205100|205050|205077.8|205027.8|24
1731502790000|2024-11-13 12:59:50|205100.2|205050.2|205107.1|205057.1|205111.8|205061.8|205100.2|205050.2|19
1731502800000|2024-11-13 13:00:00|205108.9|205058.9|205092.4|205042.4|205108.9|205058.9|205092.4|205042.4|29
1731502810000|2024-11-13 13:00:10|205103.9|205053.9|205063|205013|205105.5|205055.5|205058.2|205008.2|37
1731502820000|2024-11-13 13:00:20|205061.8|205011.8|205053.3|205003.3|205064.3|205014.3|205052.1|205002.1|25
1731502830000|2024-11-13 13:00:30|205052.8|205002.8|205059|205009|205075.4|205025.4|205052.8|205002.8|19
1731502840000|2024-11-13 13:00:40|205061.2|205011.2|205073|205023|205079.4|205029.4|205029.8|204979.8|22
1731502850000|2024-11-13 13:00:50|205074.2|205024.2|205071.8|205021.8|205076.9|205026.9|205070.8|205020.8|12
1731502860000|2024-11-13 13:01:00|205070.6|205020.6|205075.8|205025.8|205083.2|205033.2|205070.1|205020.1|17
1731502870000|2024-11-13 13:01:10|205080.9|205030.9|205084|205034|205088.5|205038.5|205068.2|205018.2|12
1731502880000|2024-11-13 13:01:20|205082|205032|205126.5|205076.5|205145.3|205095.3|205082|205032|15
1731502890000|2024-11-13 13:01:30|205178.1|205128.1|205222.8|205097.8|205250.2|205150.7|205178.1|205092.7|16
1731502900000|2024-11-13 13:01:40|205221.2|205096.2|205229.2|205104.2|205233.5|205108.5|205221.2|205096.2|21
1731502910000|2024-11-13 13:01:50|205227.7|205102.7|205231.8|205106.8|205231.8|205106.8|205220.5|205095.5|26
1731502920000|2024-11-13 13:02:00|205227.5|205102.5|205219.5|205094.5|205231.8|205106.8|205216.3|205091.3|21
1731502930000|2024-11-13 13:02:10|205218.5|205093.5|205220.5|205095.5|205223.3|205098.3|205217|205092|10
1731502940000|2024-11-13 13:02:20|205217.6|205092.6|205195.9|205070.9|205217.9|205092.9|205189.8|205064.8|16
1731502950000|2024-11-13 13:02:30|205193.9|205068.9|205193.6|205068.6|205196.4|205071.4|205187.1|205062.1|16
1731502960000|2024-11-13 13:02:40|205194.8|205069.8|205094.4|205044.4|205194.8|205069.8|205094.3|205034.1|23
1731502970000|2024-11-13 13:02:50|205099.3|205049.3|205099.9|205049.9|205102.6|205052.6|205094.4|205044.4|15
1731502980000|2024-11-13 13:03:00|205098.7|205048.7|205063.1|205013.1|205100.8|205050.8|205055.1|205005.1|26
1731502990000|2024-11-13 13:03:10|205061.3|205011.3|205145.8|205020.8|205145.9|205020.9|205050|204968.9|26
1731503000000|2024-11-13 13:03:20|205110.1|205060.1|205110.2|205060.2|205117.2|205067.2|205103.8|205053.8|17
1731503010000|2024-11-13 13:03:30|205108|205058|205109.8|205059.8|205113.7|205063.7|205099.1|205049.1|11
1731503020000|2024-11-13 13:03:40|205107.5|205057.5|205150.5|205025.5|205150.5|205057.6|205100.3|205020.6|12
1731503030000|2024-11-13 13:03:50|205150.2|205025.2|205136.7|205011.7|205151.4|205056.6|205095.5|205011.7|14
1731503040000|2024-11-13 13:04:00|205133.9|205008.9|205122.3|204997.3|205134.7|205009.7|205122.3|204997.3|13
1731503050000|2024-11-13 13:04:10|205123.6|204998.6|205049.2|204924.2|205125.5|205006.6|205036.3|204924.2|25
1731503060000|2024-11-13 13:04:20|205051.9|204926.9|205058.4|204933.4|205072.1|204947.1|205049.3|204924.3|17
1731503070000|2024-11-13 13:04:30|205056.5|204931.5|205094|204969|205096.8|204971.8|205054.1|204929.1|19
1731503080000|2024-11-13 13:04:40|205096.6|204971.6|205094.2|204969.2|205097.8|204972.8|205089.4|204964.4|8
1731503090000|2024-11-13 13:04:50|205094.4|204969.4|205095.3|204970.3|205096.8|204971.8|205094.4|204969.4|3
1731503100000|2024-11-13 13:05:00|205099.8|204974.8|205129.6|205004.6|205133.5|205008.5|205099.8|204974.8|14
1731503110000|2024-11-13 13:05:10|205127.6|205002.6|205096.6|204971.6|205129.6|205004.6|205094.8|204969.8|14
1731503120000|2024-11-13 13:05:20|205095.5|204970.5|205051|204926|205097.3|204972.3|205051|204926|14
1731503130000|2024-11-13 13:05:30|205051.8|204926.8|205042.7|204917.7|205052.5|204927.5|205041.7|204916.7|17
1731503140000|2024-11-13 13:05:40|205044.2|204919.2|205079.4|204954.4|205079.4|204954.4|205040.9|204915.9|11
1731503150000|2024-11-13 13:05:50|205077.2|204952.2|205187.2|205062.2|205189.4|205064.4|205063.6|204947.9|20
1731503160000|2024-11-13 13:06:00|205173.7|205048.7|205148.1|205098.1|205183.5|205104|205133.9|205048.7|23
1731503170000|2024-11-13 13:06:10|205141.1|205091.1|205106.9|205056.9|205183.5|205097.5|205106.6|205046.5|28
1731503180000|2024-11-13 13:06:20|205115.9|205065.9|205128.1|205078.1|205201.4|205114.5|205111.5|205061.5|20
1731503190000|2024-11-13 13:06:30|205125.7|205075.7|205117.6|205067.6|205125.7|205075.7|205117.3|205067.3|7
1731503200000|2024-11-13 13:06:40|205122|205072|205144.4|205094.4|205147.5|205097.5|205122|205072|6
1731503210000|2024-11-13 13:06:50|205139|205089|205179.3|205054.3|205183.3|205092.6|205139|205042.3|20
1731503220000|2024-11-13 13:07:00|205180.8|205055.8|205179.4|205054.4|205183.3|205058.3|205176.5|205051.5|7
1731503230000|2024-11-13 13:07:10|205178.4|205053.4|205178.9|205053.9|205182.6|205057.6|205178.4|205053.4|14
1731503240000|2024-11-13 13:07:20|205179.5|205054.5|205217.8|205092.8|205228.2|205103.2|205176.8|205051.8|19
1731503250000|2024-11-13 13:07:30|205216.3|205091.3|205217.8|205092.8|205222.9|205097.9|205215.4|205090.4|11
1731503260000|2024-11-13 13:07:40|205219|205094|205216.5|205091.5|205221.4|205096.4|205213.6|205088.6|11
1731503270000|2024-11-13 13:07:50|205208.8|205083.8|205187.2|205062.2|205219.3|205094.3|205183.5|205058.5|21
1731503280000|2024-11-13 13:08:00|205183.8|205058.8|205180.2|205055.2|205187.4|205062.4|205172.4|205047.4|20
1731503290000|2024-11-13 13:08:10|205183.8|205058.8|205182.8|205057.8|205187.9|205062.9|205179.6|205054.6|21
1731503300000|2024-11-13 13:08:20|205234.6|205184.6|205231.7|205181.7|205285.5|205218.2|205226.9|205136.8|25
1731503310000|2024-11-13 13:08:30|205239.4|205189.4|205232.3|205182.3|205276.7|205191.1|205224|205151.7|27
1731503320000|2024-11-13 13:08:40|205232.9|205182.9|205227|205177|205235.9|205185.9|205227|205177|13
1731503330000|2024-11-13 13:08:50|205224.7|205174.7|205095.9|205045.9|205224.7|205174.7|205094.3|205006.2|24
1731503340000|2024-11-13 13:09:00|205089.5|205039.5|205095.4|205045.4|205098.3|205048.3|205089.5|205039.5|14
1731503350000|2024-11-13 13:09:10|205089.8|205039.8|205097.6|205047.6|205100.7|205050.7|205089.8|205039.8|9
1731503360000|2024-11-13 13:09:20|205097.9|205047.9|205103.2|205053.2|205105.2|205055.2|205081.6|205031.6|22
1731503370000|2024-11-13 13:09:30|205099.9|205049.9|205061|205011|205100.7|205050.7|205061|205011|24
1731503380000|2024-11-13 13:09:40|205062.5|205012.5|205064.6|205014.6|205072.1|205022.1|205060.8|205010.8|20
1731503390000|2024-11-13 13:09:50|205065|205015|205066.8|205016.8|205073.6|205023.6|205060.3|205010.3|22
1731503400000|2024-11-13 13:10:00|205066.9|205016.9|205136.3|205086.3|205146.7|205096.7|205066.3|205016.3|23
1731503410000|2024-11-13 13:10:10|205137.6|205087.6|205136.4|205086.4|205143.1|205093.1|205132.7|205082.7|18
1731503420000|2024-11-13 13:10:20|205135.4|205085.4|205090.2|205040.2|205135.4|205085.4|205086.1|205036.1|17
1731503430000|2024-11-13 13:10:30|205090.7|205040.7|205109.2|205059.2|205109.2|205059.2|205090.4|205040.4|27
1731503440000|2024-11-13 13:10:40|205110.1|205060.1|205109.5|205059.5|205110.1|205060.1|205099.2|205049.2|10
1731503450000|2024-11-13 13:10:50|205109.4|205059.4|205106.7|205056.7|205114|205064|205101|205051|22
1731503460000|2024-11-13 13:11:00|205107.6|205057.6|205108.1|205058.1|205114.4|205064.4|205107.5|205057.5|12
1731503470000|2024-11-13 13:11:10|205108.6|205058.6|205136.8|205086.8|205140.7|205090.7|205108.1|205058.1|15
1731503480000|2024-11-13 13:11:20|205139.4|205089.4|205141.3|205091.3|205149.2|205099.2|205136.4|205086.4|26
1731503490000|2024-11-13 13:11:30|205141.1|205091.1|205146.3|205096.3|205154.8|205104.8|205136.5|205086.5|20
1731503500000|2024-11-13 13:11:40|205146.1|205096.1|205143.7|205093.7|205150.2|205100.2|205140.2|205090.2|20
1731503510000|2024-11-13 13:11:50|205141.4|205091.4|205127.3|205077.3|205142|205092|205127.3|205077.3|19
1731503520000|2024-11-13 13:12:00|205130.6|205080.6|205137.2|205087.2|205149.4|205099.4|205130|205080|22
1731503530000|2024-11-13 13:12:10|205134.7|205084.7|205137.6|205087.6|205137.6|205087.6|205130.7|205080.7|15
1731503540000|2024-11-13 13:12:20|205137.4|205087.4|205142.9|205092.9|205153.5|205103.5|205137.4|205087.4|11
1731503550000|2024-11-13 13:12:30|205139.5|205089.5|205137|205087|205139.5|205089.5|205132.7|205082.7|11
1731503560000|2024-11-13 13:12:40|205136.3|205086.3|205144|205094|205144|205094|205126.7|205076.7|19
1731503570000|2024-11-13 13:12:50|205144.2|205094.2|205056.3|205006.3|205148.6|205098.6|205053.7|205003.7|18
1731503580000|2024-11-13 13:13:00|205060.2|205010.2|205050.4|205000.4|205060.5|205010.5|205050.1|205000.1|33
1731503590000|2024-11-13 13:13:10|205052.3|205002.3|205054.1|205004.1|205056|205006|205047|204997|32
1731503600000|2024-11-13 13:13:20|205053.4|205003.4|205089.1|205039.1|205098.3|205048.3|205053.1|205003.1|19
1731503610000|2024-11-13 13:13:30|205088.8|205038.8|205090.7|205040.7|205092.1|205042.1|205086.1|205036.1|23
1731503620000|2024-11-13 13:13:40|205089.6|205039.6|205174.6|205124.6|205174.6|205124.6|205087.5|205037.5|22
1731503630000|2024-11-13 13:13:50|205172.8|205122.8|205176.8|205126.8|205181|205131|205167.5|205117.5|19
1731503640000|2024-11-13 13:14:00|205180.2|205130.2|205217.8|205092.8|205222.5|205130.2|205171.7|205083.6|15
1731503650000|2024-11-13 13:14:10|205209.4|205084.4|205179.5|205129.5|205209.4|205132.9|205167.8|205084.4|15
1731503660000|2024-11-13 13:14:20|205178.4|205128.4|205177.6|205127.6|205183.5|205133.5|205176|205126|6
1731503670000|2024-11-13 13:14:30|205183.6|205133.6|205182.1|205132.1|205183.6|205133.6|205177.7|205127.7|11
1731503680000|2024-11-13 13:14:40|205178.8|205128.8|205179.3|205129.3|205182|205132|205177.3|205127.3|8
1731503690000|2024-11-13 13:14:50|205181.3|205131.3|205182.6|205132.6|205232|205182|205176.5|205126.5|27
1731503700000|2024-11-13 13:15:00|205192.8|205142.8|205221.1|205171.1|205239.8|205189.8|205181.3|205131.3|31
1731503710000|2024-11-13 13:15:10|205212.7|205162.7|205211.6|205161.6|205225.4|205175.4|205207.1|205157.1|23
1731503720000|2024-11-13 13:15:20|205212.1|205162.1|205204.5|205154.5|205212.1|205162.1|205204.5|205154.5|3
1731503730000|2024-11-13 13:15:30|205204.3|205154.3|205203.9|205153.9|205217.2|205167.2|205201.8|205151.8|17
1731503740000|2024-11-13 13:15:40|205200.5|205150.5|205190.5|205140.5|205200.5|205150.5|205175.3|205125.3|19
1731503750000|2024-11-13 13:15:50|205191|205141|205182.6|205132.6|205191.4|205141.4|205173.8|205123.8|29
1731503760000|2024-11-13 13:16:00|205182.1|205132.1|205177.5|205127.5|205190.6|205140.6|205174.7|205124.7|28
1731503770000|2024-11-13 13:16:10|205178.6|205128.6|205175.8|205125.8|205182.5|205132.5|205168|205118|28
1731503780000|2024-11-13 13:16:20|205175.6|205125.6|205160.6|205110.6|205185|205135|205160|205110|32
1731503790000|2024-11-13 13:16:30|205198.3|205073.3|205159.7|205109.7|205200.7|205112|205156.3|205072.7|29
1731503800000|2024-11-13 13:16:40|205160|205110|205173|205123|205177.5|205127.5|205158|205108|22
1731503810000|2024-11-13 13:16:50|205173.2|205123.2|205168.1|205118.1|205182|205132|205167.5|205117.5|17
1731503820000|2024-11-13 13:17:00|205178.5|205128.5|205223.7|205173.7|205227.9|205177.9|205170.5|205120.5|19
1731503830000|2024-11-13 13:17:10|205221.8|205171.8|205220.5|205170.5|205224.1|205174.1|205220.5|205170.5|8
1731503840000|2024-11-13 13:17:20|205221.5|205171.5|205211.5|205086.5|205245.2|205172.2|205211.3|205086.3|18
1731503850000|2024-11-13 13:17:30|205211.6|205086.6|205211.2|205086.2|205219|205094|205211.2|205086.2|18
1731503860000|2024-11-13 13:17:40|205211.4|205086.4|205228.9|205103.9|205233.6|205108.6|205206.4|205081.4|32
1731503870000|2024-11-13 13:17:50|205223.1|205098.1|205342|205217|205344.2|205251.4|205216.2|205098.1|24
1731503880000|2024-11-13 13:18:00|205339|205214|205346.4|205221.4|205355.7|205230.7|205339|205214|22
1731503890000|2024-11-13 13:18:10|205346.6|205221.6|205343.1|205218.1|205349.3|205224.3|205343.1|205218.1|10
1731503900000|2024-11-13 13:18:20|205339.2|205214.2|205335.8|205210.8|205345.5|205220.5|205335.4|205210.4|12
1731503910000|2024-11-13 13:18:30|205335.2|205210.2|205383.5|205258.5|205387.4|205262.4|205332.7|205207.7|15
1731503920000|2024-11-13 13:18:40|205383|205258|205425|205300|205431.3|205306.3|205383|205258|30
1731503930000|2024-11-13 13:18:50|205425.5|205300.5|205423.8|205298.8|205430|205305|205423.8|205298.8|12
1731503940000|2024-11-13 13:19:00|205431.3|205306.3|205425.8|205300.8|205431.3|205306.3|205421.8|205296.8|15
1731503950000|2024-11-13 13:19:10|205424|205299|205431.3|205306.3|205431.3|205306.3|205423.5|205298.5|12
1731503960000|2024-11-13 13:19:20|205431.4|205306.4|205427.8|205302.8|205431.8|205306.8|205427.3|205302.3|6
1731503970000|2024-11-13 13:19:30|205427.4|205302.4|205430.9|205305.9|205440.5|205315.5|205420.7|205295.7|25
1731503980000|2024-11-13 13:19:40|205431.1|205306.1|205388.9|205338.9|205435.7|205342.1|205375.4|205301.4|24
1731503990000|2024-11-13 13:19:50|205389|205339|205391.3|205341.3|205394.1|205344.1|205384.8|205334.8|21
1731504000000|2024-11-13 13:20:00|205391.6|205341.6|205315.9|205265.9|205415.7|205365.7|205311.5|205261.5|32
1731504010000|2024-11-13 13:20:10|205311.2|205261.2|205311.3|205261.3|205338.5|205288.5|205268.5|205218.5|26
1731504020000|2024-11-13 13:20:20|205314.2|205264.2|205308.5|205258.5|205317.5|205267.5|205300.8|205250.8|23
1731504030000|2024-11-13 13:20:30|205310.5|205260.5|205313.4|205263.4|205317.2|205267.2|205308.5|205258.5|21
1731504040000|2024-11-13 13:20:40|205313.7|205263.7|205318.5|205268.5|205318.8|205268.8|205313.7|205263.7|23
1731504050000|2024-11-13 13:20:50|205318.6|205268.6|205313.2|205263.2|205327.2|205277.2|205307.7|205257.7|18
1731504060000|2024-11-13 13:21:00|205312.4|205262.4|205258|205208|205312.4|205262.4|205250.2|205200.2|24
1731504070000|2024-11-13 13:21:10|205255.7|205205.7|205220.2|205170.2|205255.7|205205.7|205218|205168|18
1731504080000|2024-11-13 13:21:20|205220.4|205170.4|205180.6|205130.6|205220.4|205170.4|205176.8|205126.8|26
1731504090000|2024-11-13 13:21:30|205181.8|205131.8|205179.1|205129.1|205182|205132|205174.8|205124.8|12
1731504100000|2024-11-13 13:21:40|205178.6|205128.6|205180.2|205130.2|205180.5|205130.5|205176.9|205126.9|14
1731504110000|2024-11-13 13:21:50|205180.4|205130.4|205170.7|205120.7|205180.4|205130.4|205139.4|205089.4|27
1731504120000|2024-11-13 13:22:00|205172.8|205122.8|205181.8|205131.8|205185.3|205135.3|205172.8|205122.8|18
1731504130000|2024-11-13 13:22:10|205182.5|205132.5|205218.6|205168.6|205230|205180|205182.5|205132.5|23
1731504140000|2024-11-13 13:22:20|205218.9|205168.9|205240.9|205190.9|205243.3|205193.3|205214|205164|33
1731504150000|2024-11-13 13:22:30|205277.2|205152.2|205317.5|205192.5|205317.5|205192.5|205269.2|205144.2|27
1731504160000|2024-11-13 13:22:40|205319.9|205194.9|205373.2|205248.2|205373.2|205267.5|205317.5|205192.5|21
1731504170000|2024-11-13 13:22:50|205370.4|205245.4|205354.5|205229.5|205383.5|205258.5|205348.3|205223.3|30
1731504180000|2024-11-13 13:23:00|205347.8|205222.8|205352.5|205227.5|205355.1|205230.1|205347.1|205222.1|35
1731504190000|2024-11-13 13:23:10|205350.5|205225.5|205354.8|205229.8|205354.8|205229.8|205346.7|205221.7|30
1731504200000|2024-11-13 13:23:20|205350.8|205225.8|205350.5|205225.5|205354.8|205229.8|205347.9|205222.9|24
1731504210000|2024-11-13 13:23:30|205348.5|205223.5|205352.1|205227.1|205355|205230|205341.1|205216.1|22
1731504220000|2024-11-13 13:23:40|205347.8|205222.8|205349.4|205224.4|205350.7|205225.7|205340.4|205215.4|10
1731504230000|2024-11-13 13:23:50|205348.4|205223.4|205441.2|205312.2|205441.2|205315|205340.6|205215.6|15
1731504240000|2024-11-13 13:24:00|205442.7|205303.7|205421.2|205296.2|205443.1|205303.7|205421.2|205296.2|14
1731504250000|2024-11-13 13:24:10|205431.5|205295.6|205428.9|205298.3|205432.6|205307.6|205421.2|205295.6|9
1731504260000|2024-11-13 13:24:20|205427.6|205300.2|205429.8|205304.8|205431.8|205305.1|205426.5|205300.2|7
1731504270000|2024-11-13 13:24:30|205427.6|205301|205433|205308|205458.6|205333.6|205427.6|205301|12
1731504280000|2024-11-13 13:24:40|205443|205318|205480.5|205355.5|205486.1|205361.1|205434.8|205309.8|18
1731504290000|2024-11-13 13:24:50|205480.2|205355.2|205406.5|205356.5|205480.8|205389.7|205404.7|205336.7|30
1731504300000|2024-11-13 13:25:00|205389|205339|205442.2|205392.2|205442.2|205392.2|205375.4|205280.8|30
1731504310000|2024-11-13 13:25:10|205444.6|205394.6|205470.6|205345.6|205488.2|205403.7|205425.5|205340.6|28
1731504320000|2024-11-13 13:25:20|205473.6|205348.6|205472.9|205347.9|205478|205389.4|205436.3|205339.3|26
1731504330000|2024-11-13 13:25:30|205439|205389|205481.9|205356.9|205483.5|205395.2|205431.1|205340.2|32
1731504340000|2024-11-13 13:25:40|205478.5|205353.5|205486.6|205361.6|205486.6|205396.9|205442|205350.4|20
1731504350000|2024-11-13 13:25:50|205446.7|205396.7|205473.1|205348.1|205480.5|205396.7|205438.6|205347.3|20
1731504360000|2024-11-13 13:26:00|205472|205347|205439.9|205314.9|205473.5|205348.5|205435.7|205310.7|27
1731504370000|2024-11-13 13:26:10|205439.4|205314.4|205409.7|205284.7|205440.4|205315.4|205387.5|205262.5|24
1731504380000|2024-11-13 13:26:20|205409.9|205284.9|205430.7|205305.7|205433|205308|205409.9|205284.9|30
1731504390000|2024-11-13 13:26:30|205430.3|205305.3|205434.3|205309.3|205435.7|205310.7|205426.7|205301.7|32
1731504400000|2024-11-13 13:26:40|205431.7|205306.7|205434|205309|205435.6|205310.6|205431.7|205306.7|27
1731504410000|2024-11-13 13:26:50|205434.3|205309.3|205431.7|205306.7|205435|205310|205429|205304|21
1731504420000|2024-11-13 13:27:00|205433.4|205308.4|205440.2|205315.2|205442.7|205317.7|205433.4|205308.4|26
1731504430000|2024-11-13 13:27:10|205439.7|205314.7|205436.1|205311.1|205440.9|205315.9|205435.9|205310.9|24
1731504440000|2024-11-13 13:27:20|205436.4|205311.4|205436.6|205311.6|205436.6|205311.6|205435.2|205310.2|6
1731504450000|2024-11-13 13:27:30|205441.5|205316.5|205478.5|205353.5|205478.8|205353.8|205441.5|205316.5|16
1731504460000|2024-11-13 13:27:40|205474.9|205349.9|205486.3|205361.3|205489.4|205364.4|205472.8|205347.8|26
1731504470000|2024-11-13 13:27:50|205479.9|205354.9|205473.9|205348.9|205479.9|205354.9|205472|205347|12
1731504480000|2024-11-13 13:28:00|205474.9|205331.9|205472.2|205333.2|205475.5|205347.2|205472.2|205331.2|8
1731504490000|2024-11-13 13:28:10||205335.9||205335.9||205335.9||205332.5|7
1731504500000|2024-11-13 13:28:20|205475.5|205334.5|205468|205343|205475.5|205343|205463.5|205333.9|10
1731504510000|2024-11-13 13:28:30|205467.5|205342.5|205463.5|205338.5|205467.5|205342.5|205463.5|205338.5|2
1731504520000|2024-11-13 13:28:40|205469|205344|205477.9|205352.9|205480.5|205355.5|205458|205333|8
1731504530000|2024-11-13 13:28:50|205476.9|205351.9|205475.2|205334.9|205479.7|205351.9|205471.9|205330.2|7
1731504540000|2024-11-13 13:29:00|205460|205328.9|205470.4|205345.4|205483.5|205358.5|205460|205328.9|33
1731504550000|2024-11-13 13:29:10|205479.7|205354.7|205471.9|205325|205486.3|205361.3|205470.7|205325|17
1731504560000|2024-11-13 13:29:20|205477|205352|205372.6|205199.2|205477|205352|205355|205199.2|15
1731504570000|2024-11-13 13:29:30|205396|205179.7|205440.4|205132|205440.4|205179.7|205383.4|205107.5|9
1731504580000|2024-11-13 13:29:40|205417.5|205107.5|205415|205132|205450.3|205140.3|205415|205107.5|8
1731504590000|2024-11-13 13:29:50|205472.5|205162.5|205372.6|205062.6|205472.5|205162.5|205372.6|205062.6|5
1731504600000|2024-11-13 13:30:00|205345.3|205035.3|204905|204675|205359.5|205049.5|204905|204603.6|28
1731504610000|2024-11-13 13:30:10|204925|204667|204705|204570|204925|204708.4|204705|204562.5|31
1731504620000|2024-11-13 13:30:20|204713|204605|204731.2|204528.5|204765.7|204605|204658.2|204449.5|20
1731504630000|2024-11-13 13:30:30|204719.5|204516.8|204661.7|204485.3|204728.3|204525.6|204594.1|204469.1|20
1731504640000|2024-11-13 13:30:40|204655|204479.3|204650.4|204455.1|204663.6|204495|204587|204420.4|31
1731504650000|2024-11-13 13:30:50|204668.1|204473.7|204773.9|204567.9|204773.9|204567.9|204649.6|204460.2|16
1731504660000|2024-11-13 13:31:00|204776.7|204571.2|204706.4|204514.8|204783.9|204592.4|204703.7|204509.2|29
1731504670000|2024-11-13 13:31:10|204706.8|204518.7|204884.3|204759.3|204915.2|204790.2|204669.5|204510|27
1731504680000|2024-11-13 13:31:20|204879.1|204754.1|204845.2|204720.2|204943.3|204816.5|204841|204716|23
1731504690000|2024-11-13 13:31:30|204846.6|204721.6|205025.7|204900.7|205025.7|204900.7|204846.6|204721.6|19
1731504700000|2024-11-13 13:31:40|205018|204893|204963.8|204838.8|205030.2|204905.2|204959.6|204834.6|17
1731504710000|2024-11-13 13:31:50|204974.4|204849.4|204934.7|204809.7|205023.9|204898.9|204925.6|204800.6|20
1731504720000|2024-11-13 13:32:00|204936.7|204811.7|204857.3|204732.3|204936.7|204811.7|204793.3|204668.3|26
1731504730000|2024-11-13 13:32:10|204858.9|204733.9|204872.7|204747.7|204910.2|204770|204845.5|204709.1|21
1731504740000|2024-11-13 13:32:20|204866|204741|204887.8|204762.8|204944.1|204819.1|204866|204741|19
1731504750000|2024-11-13 13:32:30|204890.5|204765.5|204878.1|204753.1|204900.9|204800.5|204839.5|204747.3|21
1731504760000|2024-11-13 13:32:40|204845.6|204795.6|204969.7|204844.7|204985.4|204894.1|204840.6|204769.4|22
1731504770000|2024-11-13 13:32:50|204968.1|204843.1|204986.5|204861.5|205010.2|204899.2|204949.2|204837.3|22
1731504780000|2024-11-13 13:33:00|204986.1|204861.1|204927.8|204802.8|204986.1|204861.1|204856|204773|32
1731504790000|2024-11-13 13:33:10|204894.6|204844.6|204962.2|204837.2|204969.4|204867.3|204856.9|204806.9|29
1731504800000|2024-11-13 13:33:20|204962.9|204837.9|204911.2|204786.2|204962.9|204837.9|204879.5|204783.9|23
1731504810000|2024-11-13 13:33:30|204910.9|204785.9|204858.7|204808.7|204915.6|204838.9|204851.1|204785.9|21
1731504820000|2024-11-13 13:33:40|204849.1|204799.1|204847|204797|204853.1|204803.1|204835.4|204785.4|30
1731504830000|2024-11-13 13:33:50|204848|204798|204868.4|204743.4|204878.4|204798.6|204830.5|204741.2|27
1731504840000|2024-11-13 13:34:00|204873.7|204748.7|204889.5|204839.5|204936.4|204847.3|204807.1|204748.2|32
1731504850000|2024-11-13 13:34:10|204889.4|204839.4|204902.1|204852.1|204909|204859|204889.4|204839.4|25
1731504860000|2024-11-13 13:34:20|204909.9|204859.9|204895.7|204845.7|204911.5|204861.5|204859|204809|28
1731504870000|2024-11-13 13:34:30|204896.5|204846.5|204946.9|204896.9|204950.1|204900.1|204846.4|204796.4|32
1731504880000|2024-11-13 13:34:40|204987|204862|204988.9|204863.9|205024|204974|204942.9|204850.5|28
1731504890000|2024-11-13 13:34:50|204976.3|204851.3|204967.9|204842.9|204997.7|204872.7|204946.1|204821.1|30
1731504900000|2024-11-13 13:35:00|204977.4|204852.4|204993.7|204868.7|205017.5|204921.1|204939.5|204852.4|31
1731504910000|2024-11-13 13:35:10|204998|204873|204926.2|204876.2|204998|204884.7|204915|204828.7|31
1731504920000|2024-11-13 13:35:20|204925.1|204875.1|204855|204805|204942.6|204892.6|204837.8|204787.8|34
1731504930000|2024-11-13 13:35:30|204857.3|204807.3|204950.1|204825.1|204952.2|204827.2|204846.2|204750.9|29
1731504940000|2024-11-13 13:35:40|204957.2|204832.2|204947.5|204822.5|204970.7|204878.1|204902.4|204815.3|35
1731504950000|2024-11-13 13:35:50|204947.3|204822.3|204889.5|204839.5|204951.8|204859.8|204880|204811.9|21
1731504960000|2024-11-13 13:36:00|204889.8|204839.8|204929.4|204804.4|204929.4|204848.4|204880.7|204795.6|29
1731504970000|2024-11-13 13:36:10|204928.4|204803.4|204931.1|204806.1|204934.7|204809.7|204924.3|204799.3|30
1731504980000|2024-11-13 13:36:20|204932.3|204807.3|204937|204812|204937|204812|204922|204797|31
1731504990000|2024-11-13 13:36:30|204931|204806|204898.3|204848.3|204937.1|204868.4|204887.9|204801.2|28
1731505000000|2024-11-13 13:36:40|204898|204848|204928.1|204878.1|204950.5|204887.4|204898|204825.2|35
1731505010000|2024-11-13 13:36:50|204940.9|204890.9|204982.5|204932.5|204998.9|204948.9|204932|204882|34
1731505020000|2024-11-13 13:37:00|204990.5|204940.5|204987.9|204937.9|205030.9|204957.7|204974.2|204904.2|39
1731505030000|2024-11-13 13:37:10|204990.9|204940.9|204968.4|204843.4|205032.2|204957.8|204940.4|204838.6|36
1731505040000|2024-11-13 13:37:20|204963.8|204838.8|204895.5|204845.5|204963.8|204852.3|204885.7|204835.7|17
1731505050000|2024-11-13 13:37:30|204899.2|204849.2|204889.2|204839.2|204899.2|204849.2|204887.5|204837.5|13
1731505060000|2024-11-13 13:37:40|204889.1|204839.1|204820.8|204770.8|204889.1|204839.1|204802.3|204752.3|26
1731505070000|2024-11-13 13:37:50|204821.3|204771.3|204721.7|204671.7|204825.7|204775.7|204706.9|204627.4|34
1731505080000|2024-11-13 13:38:00|204721.8|204671.8|204722.5|204672.5|204733.9|204683.9|204692.4|204642.4|38
1731505090000|2024-11-13 13:38:10|204722.7|204672.7|204729.1|204679.1|204738.9|204688.9|204713.9|204663.9|36
1731505100000|2024-11-13 13:38:20|204728.1|204678.1|204832.5|204707.5|204832.5|204736|204726.1|204676.1|38
1731505110000|2024-11-13 13:38:30|204835.6|204710.6|204836|204711|204837.2|204753.3|204756.8|204692.6|33
1731505120000|2024-11-13 13:38:40|204842.9|204717.9|204670.1|204620.1|204842.9|204717.9|204670.1|204620.1|33
1731505130000|2024-11-13 13:38:50|204675.9|204625.9|204646.2|204596.2|204686.5|204636.5|204621.6|204571.6|38
1731505140000|2024-11-13 13:39:00|204639.6|204589.6|204637.5|204587.5|204655.8|204605.8|204593.8|204543.8|38
1731505150000|2024-11-13 13:39:10|204652.6|204602.6|204637.3|204587.3|204652.6|204602.6|204623.8|204573.8|35
1731505160000|2024-11-13 13:39:20|204637.2|204587.2|204653.7|204603.7|204655.9|204605.9|204591|204541|33
1731505170000|2024-11-13 13:39:30|204652|204602|204676.1|204626.1|204697|204647|204630.4|204580.4|34
1731505180000|2024-11-13 13:39:40|204678.4|204628.4|204633|204583|204686.7|204636.7|204633|204583|38
1731505190000|2024-11-13 13:39:50|204635|204585|204707.2|204657.2|204707.2|204657.2|204624.8|204574.8|36
1731505200000|2024-11-13 13:40:00|204708.8|204658.8|204723.1|204673.1|204764.1|204714.1|204704.8|204654.8|34
1731505210000|2024-11-13 13:40:10|204709.4|204659.4|204713.6|204663.6|204715.8|204665.8|204695.3|204645.3|35
1731505220000|2024-11-13 13:40:20|204712.1|204662.1|204712.4|204662.4|204733.9|204683.9|204693.9|204643.9|37
1731505230000|2024-11-13 13:40:30|204716.1|204666.1|204685.4|204635.4|204719.6|204669.6|204673.3|204623.3|36
1731505240000|2024-11-13 13:40:40|204685.6|204635.6|204717.6|204667.6|204717.6|204667.6|204669.5|204619.5|31
1731505250000|2024-11-13 13:40:50|204713.9|204663.9|204659.5|204609.5|204715.5|204665.5|204652.9|204602.9|25
1731505260000|2024-11-13 13:41:00|204659.6|204609.6|204585.6|204535.6|204659.6|204609.6|204552.8|204502.8|38
1731505270000|2024-11-13 13:41:10|204609.2|204559.2|204672.4|204622.4|204687.2|204637.2|204590.9|204540.9|34
1731505280000|2024-11-13 13:41:20|204675.9|204625.9|204630.3|204580.3|204689.1|204639.1|204595.1|204545.1|31
1731505290000|2024-11-13 13:41:30|204625.4|204575.4|204630.6|204580.6|204640.1|204590.1|204603.8|204553.8|30
1731505300000|2024-11-13 13:41:40|204620|204570|204589.8|204539.8|204620|204570|204576.6|204526.6|34
1731505310000|2024-11-13 13:41:50|204592.3|204542.3|204562.3|204512.3|204594.6|204544.6|204551.3|204501.3|20
1731505320000|2024-11-13 13:42:00|204561.5|204511.5|204565.1|204515.1|204565.7|204515.7|204538.3|204488.3|27
1731505330000|2024-11-13 13:42:10|204560.1|204510.1|204504.4|204454.4|204591.9|204541.9|204504.4|204454.4|26
1731505340000|2024-11-13 13:42:20|204467.5|204417.5|204421.5|204371.5|204470.5|204420.5|204411.8|204361.8|35
1731505350000|2024-11-13 13:42:30|204421.4|204371.4|204358.9|204308.9|204421.4|204371.4|204354.9|204304.9|29
1731505360000|2024-11-13 13:42:40|204354.7|204304.7|204438.3|204388.3|204442|204392|204347.1|204297.1|35
1731505370000|2024-11-13 13:42:50|204412|204362|204459.3|204409.3|204484|204434|204410.6|204360.6|35
1731505380000|2024-11-13 13:43:00|204461.5|204411.5|204411.4|204361.4|204461.5|204411.5|204372.8|204322.8|36
1731505390000|2024-11-13 13:43:10|204412.3|204362.3|204386.4|204336.4|204414.5|204364.5|204375.8|204325.8|24
1731505400000|2024-11-13 13:43:20|204385.9|204335.9|204511|204461|204511|204461|204385.8|204335.8|34
1731505410000|2024-11-13 13:43:30|204506.4|204456.4|204547.4|204497.4|204548.7|204498.7|204489.2|204439.2|37
1731505420000|2024-11-13 13:43:40|204546|204496|204482.6|204432.6|204547.4|204497.4|204464.8|204414.8|38
1731505430000|2024-11-13 13:43:50|204473.6|204423.6|204552.2|204502.2|204558|204508|204471|204421|32
1731505440000|2024-11-13 13:44:00|204545.2|204495.2|204541|204491|204559.4|204509.4|204533.1|204483.1|28
1731505450000|2024-11-13 13:44:10|204547.4|204497.4|204538.9|204488.9|204547.9|204497.9|204536.3|204486.3|31
1731505460000|2024-11-13 13:44:20|204537.5|204487.5|204646.3|204596.3|204673.7|204623.7|204537.5|204487.5|30
1731505470000|2024-11-13 13:44:30|204644|204594|204672.4|204622.4|204676|204626|204638.4|204588.4|26
1731505480000|2024-11-13 13:44:40|204661.8|204611.8|204688.5|204638.5|204690.8|204640.8|204661.8|204611.8|27
1731505490000|2024-11-13 13:44:50|204692.5|204642.5|204720.1|204670.1|204774.9|204687.5|204691.9|204641.9|33
1731505500000|2024-11-13 13:45:00|204722.4|204672.4|204743.5|204693.5|204799.9|204723.6|204716.6|204642.9|38
1731505510000|2024-11-13 13:45:10|204743.8|204693.8|204716.8|204666.8|204743.8|204693.8|204711.7|204661.7|33
1731505520000|2024-11-13 13:45:20|204717.5|204667.5|204648|204598|204719|204669|204639.3|204589.3|27
1731505530000|2024-11-13 13:45:30|204653.2|204603.2|204719.4|204669.4|204719.4|204669.4|204653.2|204603.2|31
1731505540000|2024-11-13 13:45:40|204719.8|204669.8|204791.9|204741.9|204795.9|204745.9|204710.7|204660.7|25
1731505550000|2024-11-13 13:45:50|204790.9|204740.9|204866.1|204816.1|204866.1|204816.1|204788|204738|21
1731505560000|2024-11-13 13:46:00|204874.5|204824.5|204897.9|204847.9|204902.6|204852.6|204870.8|204820.8|37
1731505570000|2024-11-13 13:46:10|204893.6|204843.6|204960.5|204910.5|204963.3|204913.3|204880|204830|38
1731505580000|2024-11-13 13:46:20|204963.7|204913.7|205053.8|205003.8|205053.8|205003.8|204947|204897|33
1731505590000|2024-11-13 13:46:30|205066.9|205016.9|205066.6|205016.6|205089.4|205039.4|205054.5|205004.5|31
1731505600000|2024-11-13 13:46:40|205064.3|205014.3|205060.7|205010.7|205124.9|205033.3|205046.7|204960.7|31
1731505610000|2024-11-13 13:46:50|205063.2|205013.2|205156.9|205031.9|205162.4|205041.5|205060.5|205010.5|26
1731505620000|2024-11-13 13:47:00|205153|205028|205168|205043|205172.2|205085.5|205100.9|205023.3|24
1731505630000|2024-11-13 13:47:10|205171.3|205046.3|205216.9|205091.9|205221.5|205107.3|205148.7|205023.7|27
1731505640000|2024-11-13 13:47:20|205207|205082|205168|205043|205207|205082|205165.7|205040.7|28
1731505650000|2024-11-13 13:47:30|205164.3|205039.3|205157.6|205107.6|205185|205135|205133.4|205039.3|34
1731505660000|2024-11-13 13:47:40|205189.1|205139.1|205160.1|205110.1|205189.4|205139.4|205160.1|205110.1|22
1731505670000|2024-11-13 13:47:50|205164|205114|205161.6|205111.6|205164|205114|205158.4|205108.4|7
1731505680000|2024-11-13 13:48:00|205155.2|205105.2|205154.8|205104.8|205160.3|205110.3|205148.3|205098.3|27
1731505690000|2024-11-13 13:48:10|205154.9|205104.9|205188.8|205138.8|205209|205159|205154.9|205104.9|25
1731505700000|2024-11-13 13:48:20|205176|205126|205172.4|205122.4|205176.2|205126.2|205150.8|205100.8|27
1731505710000|2024-11-13 13:48:30|205170.4|205120.4|205194.4|205144.4|205205.7|205155.7|205170.2|205120.2|32
1731505720000|2024-11-13 13:48:40|205194.6|205144.6|205168.5|205118.5|205210.6|205160.6|205168.2|205118.2|32
1731505730000|2024-11-13 13:48:50|205168.7|205118.7|205265.8|205215.8|205265.8|205215.8|205168.7|205118.7|34
1731505740000|2024-11-13 13:49:00|205264.5|205214.5|205247.1|205197.1|205314.8|205264.8|205247.1|205197.1|35
1731505750000|2024-11-13 13:49:10|205230.9|205180.9|205256.4|205206.4|205264.6|205214.6|205209.8|205159.8|32
1731505760000|2024-11-13 13:49:20|205243.9|205193.9|205193|205143|205264.5|205214.5|205172.3|205122.3|37
1731505770000|2024-11-13 13:49:30|205193.8|205143.8|205116.5|205066.5|205193.8|205143.8|205104.7|205054.7|33
1731505780000|2024-11-13 13:49:40|205122.4|205072.4|205174.3|205124.3|205231.7|205139.1|205103.3|205053.3|37
1731505790000|2024-11-13 13:49:50|205174.7|205124.7|205178.8|205128.8|205188.2|205138.2|205148.1|205098.1|36
1731505800000|2024-11-13 13:50:00|205176.3|205126.3|205182|205132|205186.9|205136.9|205170.5|205120.5|34
1731505810000|2024-11-13 13:50:10|205205.5|205155.5|205127.6|205077.6|205205.7|205155.7|205127.6|205077.6|27
1731505820000|2024-11-13 13:50:20|205130.7|205080.7|205072.3|205022.3|205131.1|205081.1|205069.7|205019.7|20
1731505830000|2024-11-13 13:50:30|205072.9|205022.9|205068.5|205018.5|205090|205040|205068.5|205018.5|23
1731505840000|2024-11-13 13:50:40|205045.9|204995.9|205009.8|204959.8|205053.9|205003.9|205007.5|204957.5|23
1731505850000|2024-11-13 13:50:50|205007.8|204957.8|205029.7|204979.7|205047.1|204997.1|205002|204952|24
1731505860000|2024-11-13 13:51:00|205033.1|204983.1|204987.8|204937.8|205033.1|204983.1|204961|204911|32
1731505870000|2024-11-13 13:51:10|204982.7|204932.7|204980|204930|204982.7|204932.7|204968.1|204918.1|21
1731505880000|2024-11-13 13:51:20|204972.5|204922.5|205016.6|204966.6|205017.4|204967.4|204968.6|204918.6|35
1731505890000|2024-11-13 13:51:30|205016.1|204966.1|205014.6|204964.6|205022.2|204972.2|205006.7|204956.7|35
1731505900000|2024-11-13 13:51:40|205018.2|204968.2|204967|204917|205025.9|204975.9|204963.6|204913.6|37
1731505910000|2024-11-13 13:51:50|204970.5|204920.5|204970.4|204920.4|204987.9|204937.9|204959.3|204909.3|32
1731505920000|2024-11-13 13:52:00|204973.7|204923.7|205049.1|204999.1|205049.1|204999.1|204973.1|204923.1|34
1731505930000|2024-11-13 13:52:10|205049.2|204999.2|205096.5|205046.5|205096.5|205046.5|205049.2|204999.2|38
1731505940000|2024-11-13 13:52:20|205094.4|205044.4|205148|205098|205152.2|205102.2|205087.6|205037.6|30
1731505950000|2024-11-13 13:52:30|205163.6|205113.6|205251.7|205201.7|205276.1|205226.1|205163.6|205113.6|38
1731505960000|2024-11-13 13:52:40|205256.3|205206.3|205214.9|205164.9|205275.4|205225.4|205214.9|205164.9|33
1731505970000|2024-11-13 13:52:50|205209.7|205159.7|205206.5|205156.5|205230.1|205180.1|205203.6|205153.6|37
1731505980000|2024-11-13 13:53:00|205203|205153|205146|205096|205212.5|205162.5|205104.1|205054.1|38
1731505990000|2024-11-13 13:53:10|205146.2|205096.2|205053.8|205003.8|205146.2|205096.2|205047.8|204997.8|35
1731506000000|2024-11-13 13:53:20|205043.3|204993.3|205055.9|205005.9|205064.3|205014.3|205032.6|204982.6|30
1731506010000|2024-11-13 13:53:30|205056.1|205006.1|205008.4|204958.4|205056.1|205006.1|205002.6|204952.6|32
1731506020000|2024-11-13 13:53:40|205008.5|204958.5|205014.7|204964.7|205023.6|204973.6|205006.9|204956.9|34
1731506030000|2024-11-13 13:53:50|205014.5|204964.5|204970.5|204920.5|205027.1|204977.1|204970.5|204920.5|33
1731506040000|2024-11-13 13:54:00|204974.7|204924.7|204971.7|204921.7|205009.6|204924.7|204937.4|204879.7|34
1731506050000|2024-11-13 13:54:10|204968.3|204918.3|204968.6|204918.6|204981.6|204931.6|204968.3|204918.3|34
1731506060000|2024-11-13 13:54:20|204968.4|204918.4|204939.7|204889.7|204969.9|204919.9|204930|204880|31
1731506070000|2024-11-13 13:54:30|204946.7|204896.7|205014.1|204964.1|205017|204967|204946.7|204896.7|36
1731506080000|2024-11-13 13:54:40|205014|204964|205006|204956|205020.3|204970.3|205000.7|204950.7|40
1731506090000|2024-11-13 13:54:50|205006.1|204956.1|205076.3|205026.3|205116.1|205066.1|204983.6|204933.6|36
1731506100000|2024-11-13 13:55:00|205079.8|205029.8|205149.4|205099.4|205151.7|205101.7|205074.8|205024.8|39
1731506110000|2024-11-13 13:55:10|205156.9|205106.9|205183.9|205133.9|205194.5|205144.5|205143.3|205093.3|27
1731506120000|2024-11-13 13:55:20|205178.2|205128.2|205180.6|205130.6|205194.5|205144.5|205178.2|205128.2|27
1731506130000|2024-11-13 13:55:30|205184.8|205134.8|205194.5|205144.5|205194.5|205144.5|205176.4|205126.4|28
1731506140000|2024-11-13 13:55:40|205188.9|205138.9|205189.3|205139.3|205202.9|205152.9|205177.5|205127.5|34
1731506150000|2024-11-13 13:55:50|205188.7|205138.7|205189|205139|205191.3|205141.3|205176.8|205126.8|28
1731506160000|2024-11-13 13:56:00|205194.4|205144.4|205193.9|205143.9|205201|205151|205176.7|205126.7|25
1731506170000|2024-11-13 13:56:10|205196|205146|205077.2|205027.2|205196|205146|205066.8|204980.5|33
1731506180000|2024-11-13 13:56:20|205067.5|205017.5|205056.2|205006.2|205074.5|205024.5|205042.2|204992.2|36
1731506190000|2024-11-13 13:56:30|205052.1|205002.1|205052.1|205002.1|205061.5|205011.5|205044.8|204994.8|28
1731506200000|2024-11-13 13:56:40|205055.9|205005.9|205101|205051|205104.3|205054.3|205020|204970|36
1731506210000|2024-11-13 13:56:50|205102.2|205052.2|205150.3|205025.3|205171.7|205079.9|205095|205024.4|34
1731506220000|2024-11-13 13:57:00|205147.3|205022.3|205184.7|205134.7|205223.9|205138.9|205144.1|205019.1|40
1731506230000|2024-11-13 13:57:10|205180|205130|205137.1|205087.1|205191.9|205141.9|205121|205071|37
1731506240000|2024-11-13 13:57:20|205140.7|205090.7|205117.5|204992.5|205162.7|205112.7|205107.4|204986.2|38
1731506250000|2024-11-13 13:57:30|205114.1|204989.1|205053.3|204928.3|205114.1|204989.1|205022.5|204927|37
1731506260000|2024-11-13 13:57:40|205051.9|204926.9|205038.1|204988.1|205059|204988.1|205008.9|204922|33
1731506270000|2024-11-13 13:57:50|205040.2|204990.2|205026|204976|205051.4|205001.4|205017.6|204967.6|29
1731506280000|2024-11-13 13:58:00|205023.3|204973.3|205082.8|205032.8|205084.6|205034.6|205012|204962|37
1731506290000|2024-11-13 13:58:10|205079.1|205029.1|205137.3|205087.3|205141.3|205091.3|205079.1|205029.1|36
1731506300000|2024-11-13 13:58:20|205133.1|205083.1|205083.9|205033.9|205133.1|205083.1|205080.3|205030.3|33
1731506310000|2024-11-13 13:58:30|205087.1|205037.1|205081.3|205031.3|205089.5|205039.5|205071.1|205021.1|28
1731506320000|2024-11-13 13:58:40|205080.2|205030.2|205069.1|205019.1|205080.2|205030.2|205026.5|204976.5|26
1731506330000|2024-11-13 13:58:50|205069.8|205019.8|205020.4|204970.4|205078|205028|205014.3|204964.3|32
1731506340000|2024-11-13 13:59:00|205020.5|204970.5|205012.2|204962.2|205023.4|204973.4|205006.3|204956.3|34
1731506350000|2024-11-13 13:59:10|205011.9|204961.9|204967.8|204917.8|205013.2|204963.2|204965|204915|28
1731506360000|2024-11-13 13:59:20|204968|204918|204965.9|204915.9|204971.1|204921.1|204962.2|204912.2|21
1731506370000|2024-11-13 13:59:30|204987|204937|205025.6|204975.6|205040.7|204990.7|204981|204931|35
1731506380000|2024-11-13 13:59:40|205025.1|204975.1|205045.6|204995.6|205045.6|204995.6|205021.2|204971.2|32
1731506390000|2024-11-13 13:59:50|205045|204995|205058.2|205008.2|205070|205020|205041.6|204991.6|38
1731506400000|2024-11-13 14:00:00|205059.8|205009.8|205082.1|205032.1|205127.8|205077.8|205058.1|205008.1|37
1731506410000|2024-11-13 14:00:10|205084.1|205034.1|205138.8|205013.8|205146.9|205054.5|205084.1|205006.9|38
1731506420000|2024-11-13 14:00:20|205145|205020|205057.6|205007.6|205145|205062.9|205053|205003|32
1731506430000|2024-11-13 14:00:30|205055.2|205005.2|205036.9|204911.9|205055.3|205005.3|204992.4|204911.9|29
1731506440000|2024-11-13 14:00:40|205036.5|204911.5|205040.3|204990.3|205073.4|205023.4|204987.3|204902.5|31
1731506450000|2024-11-13 14:00:50|205039.5|204989.5|205024.6|204974.6|205039.5|204989.5|205008.5|204958.5|31
1731506460000|2024-11-13 14:01:00|205022|204972|205017|204967|205023.6|204973.6|205008.3|204958.3|28
1731506470000|2024-11-13 14:01:10|205013.3|204963.3|205005.4|204955.4|205016.4|204966.4|205000.1|204950.1|19
1731506480000|2024-11-13 14:01:20|205005.5|204955.5|205051.9|205001.9|205092|205042|205003|204953|32
1731506490000|2024-11-13 14:01:30|205051.7|205001.7|205057.9|205007.9|205095|205024.3|205050.1|204953.5|36
1731506500000|2024-11-13 14:01:40|205056.4|205006.4|205048.5|204998.5|205063.2|205013.2|205044.1|204994.1|29
1731506510000|2024-11-13 14:01:50|205051.3|205001.3|205053.2|205003.2|205068.1|205018.1|205048.9|204998.9|31
1731506520000|2024-11-13 14:02:00|205051.2|205001.2|205058.5|205008.5|205079.9|205029.9|205045.8|204995.8|36
1731506530000|2024-11-13 14:02:10|205069|205019|205136.6|205086.6|205145.6|205095.6|205069|205019|32
1731506540000|2024-11-13 14:02:20|205133.9|205083.9|205083.5|205033.5|205133.9|205083.9|205081.2|205031.2|22
1731506550000|2024-11-13 14:02:30|205081|205031|205125.8|205000.8|205130.4|205041.8|205067.4|205000.8|28
1731506560000|2024-11-13 14:02:40|205122.9|204997.9|205097.8|204972.8|205130|205005|205086.7|204961.7|32
1731506570000|2024-11-13 14:02:50|205095.2|204970.2|205127.3|205002.3|205141.8|205016.8|205087.5|204962.5|30
1731506580000|2024-11-13 14:03:00|205125.9|205000.9|205196.9|205146.9|205222.4|205161|205115.5|205000|31
1731506590000|2024-11-13 14:03:10|205197.2|205147.2|205289.2|205239.2|205295.6|205245.6|205197.2|205147.2|28
1731506600000|2024-11-13 14:03:20|205295|205245|205281.9|205231.9|205295|205245|205252.5|205202.5|24
1731506610000|2024-11-13 14:03:30|205297.6|205247.6|205287.4|205237.4|205299.9|205249.9|205277.9|205227.9|16
1731506620000|2024-11-13 14:03:40|205368.4|205243.4|205331.6|205206.6|205378.4|205281.9|205331.6|205206.6|31
1731506630000|2024-11-13 14:03:50|205330.8|205205.8|205335.3|205210.3|205344|205219|205329.9|205204.9|33
1731506640000|2024-11-13 14:04:00|205334.5|205209.5|205287.2|205237.2|205334.5|205242.5|205282.1|205197.6|13
1731506650000|2024-11-13 14:04:10|205285.6|205235.6|205262.1|205212.1|205287.5|205237.5|205255.4|205205.4|25
1731506660000|2024-11-13 14:04:20|205260.6|205210.6|205257.6|205207.6|205263.5|205213.5|205252.9|205202.9|18
1731506670000|2024-11-13 14:04:30|205260.9|205210.9|205240.4|205190.4|205260.9|205210.9|205238.1|205188.1|18
1731506680000|2024-11-13 14:04:40|205237.6|205187.6|205216.6|205166.6|205237.6|205187.6|205211.3|205161.3|20
1731506690000|2024-11-13 14:04:50|205216.1|205166.1|205216.6|205166.6|205220.8|205170.8|205209.9|205159.9|19
1731506700000|2024-11-13 14:05:00|205214.5|205164.5|205209.4|205159.4|205218.5|205168.5|205209.4|205159.4|23
1731506710000|2024-11-13 14:05:10|205209.7|205159.7|205271.8|205221.8|205292.8|205242.8|205203.7|205153.7|28
1731506720000|2024-11-13 14:05:20|205272.6|205222.6|205217.4|205167.4|205272.6|205222.6|205217.4|205167.4|24
1731506730000|2024-11-13 14:05:30|205217.3|205167.3|205185.2|205135.2|205217.3|205167.3|205176.9|205126.9|29
1731506740000|2024-11-13 14:05:40|205176.1|205126.1|205176.4|205126.4|205184.4|205134.4|205164.4|205114.4|32
1731506750000|2024-11-13 14:05:50|205173.9|205123.9|205154.4|205104.4|205181.8|205131.8|205145.2|205095.2|32
1731506760000|2024-11-13 14:06:00|205152.8|205102.8|205151.8|205101.8|205163.5|205113.5|205142.5|205092.5|25
1731506770000|2024-11-13 14:06:10|205150.5|205100.5|205156.7|205106.7|205157|205107|205143.1|205093.1|23
1731506780000|2024-11-13 14:06:20|205156.5|205106.5|205150.7|205100.7|205156.5|205106.5|205146.7|205096.7|13
1731506790000|2024-11-13 14:06:30|205150.8|205100.8|205151.3|205101.3|205155.4|205105.4|205149.2|205099.2|9
1731506800000|2024-11-13 14:06:40|205147.1|205097.1|205150|205100|205159.1|205109.1|205142.8|205092.8|18
1731506810000|2024-11-13 14:06:50|205150.5|205100.5|205157.7|205107.7|205162.3|205112.3|205144.8|205094.8|17
1731506820000|2024-11-13 14:07:00|205158|205108|205192.9|205142.9|205199.5|205149.5|205155.3|205105.3|20
1731506830000|2024-11-13 14:07:10|205192.5|205142.5|205178.2|205128.2|205199.9|205149.9|205173.1|205123.1|16
1731506840000|2024-11-13 14:07:20|205177.3|205127.3|205150.3|205100.3|205177.6|205127.6|205144.5|205094.5|23
1731506850000|2024-11-13 14:07:30|205154.5|205104.5|205147.3|205097.3|205154.5|205104.5|205143.9|205093.9|18
1731506860000|2024-11-13 14:07:40|205149.6|205099.6|205059.5|205009.5|205149.6|205099.6|205044.4|204994.4|23
1731506870000|2024-11-13 14:07:50|205055.3|205005.3|205049.2|204999.2|205064.6|205014.6|205049|204999|24
1731506880000|2024-11-13 14:08:00|205052.1|205002.1|205049.6|204999.6|205052.5|205002.5|205012.6|204962.6|36
1731506890000|2024-11-13 14:08:10|205049.4|204999.4|205049.8|204999.8|205059|205009|205047.4|204997.4|20
1731506900000|2024-11-13 14:08:20|205056.8|205006.8|205010.1|204960.1|205056.8|205006.8|205004.9|204954.9|25
1731506910000|2024-11-13 14:08:30|205015.8|204965.8|205010.8|204960.8|205015.9|204965.9|205007.7|204957.7|28
1731506920000|2024-11-13 14:08:40|205017.8|204967.8|205009.1|204959.1|205017.8|204967.8|205006.3|204956.3|25
1731506930000|2024-11-13 14:08:50|205008.3|204958.3|205026.7|204976.7|205026.7|204976.7|204967.8|204917.8|32
1731506940000|2024-11-13 14:09:00|205020.1|204970.1|205030|204980|205031.6|204981.6|205015|204965|27
1731506950000|2024-11-13 14:09:10|205069.2|205019.2|205061.8|205011.8|205072.7|205022.7|205048.1|204998.1|28
1731506960000|2024-11-13 14:09:20|205061.9|205011.9|205065.8|205015.8|205070.4|205020.4|205061.8|205011.8|14
1731506970000|2024-11-13 14:09:30|205063.4|205013.4|205173.8|205123.8|205176.9|205126.9|205045.1|204995.1|24
1731506980000|2024-11-13 14:09:40|205176.9|205126.9|205134.3|205084.3|205176.9|205126.9|205131.5|205081.5|31
1731506990000|2024-11-13 14:09:50|205124|205074|205159.4|205109.4|205171.5|205121.5|205123.3|205073.3|36
1731507000000|2024-11-13 14:10:00|205162.8|205112.8|205169.7|205119.7|205178.6|205128.6|205162.8|205112.8|32
1731507010000|2024-11-13 14:10:10|205168.2|205118.2|205158.8|205108.8|205168.2|205118.2|205125.8|205075.8|35
1731507020000|2024-11-13 14:10:20|205150.3|205100.3|205136.4|205086.4|205150.3|205100.3|205123.3|205073.3|30
1731507030000|2024-11-13 14:10:30|205126.6|205076.6|205161.4|205111.4|205167.8|205117.8|205126.1|205076.1|26
1731507040000|2024-11-13 14:10:40|205161.9|205111.9|205165.3|205115.3|205165.3|205115.3|205151.1|205101.1|19
1731507050000|2024-11-13 14:10:50|205167|205117|205216.9|205166.9|205233.9|205183.9|205167|205117|30
1731507060000|2024-11-13 14:11:00|205217.1|205167.1|205263.9|205213.9|205263.9|205213.9|205212|205162|32
1731507070000|2024-11-13 14:11:10|205255.6|205205.6|205252.4|205202.4|205261.9|205211.9|205247.9|205197.9|27
1731507080000|2024-11-13 14:11:20|205252.6|205202.6|205248.2|205198.2|205269.1|205219.1|205248.2|205198.2|28
1731507090000|2024-11-13 14:11:30|205251.8|205201.8|205243.8|205193.8|205285.7|205210.5|205213.7|205131.9|32
1731507100000|2024-11-13 14:11:40|205240.3|205190.3|205201.1|205151.1|205249.9|205199.9|205199.1|205149.1|26
1731507110000|2024-11-13 14:11:50|205201.5|205151.5|205173.2|205123.2|205210.9|205160.9|205168.8|205118.8|16
1731507120000|2024-11-13 14:12:00|205173.4|205123.4|205261.1|205211.1|205266|205216|205165.9|205115.9|36
1731507130000|2024-11-13 14:12:10|205264.4|205214.4|205224.6|205174.6|205267.6|205217.6|205218.1|205168.1|35
1731507140000|2024-11-13 14:12:20|205221.9|205171.9|205132.8|205082.8|205222|205172|205132.8|205082.8|34
1731507150000|2024-11-13 14:12:30|205141|205091|205074.7|205024.7|205141|205091|205067|205017|36
1731507160000|2024-11-13 14:12:40|205074.3|205024.3|205052.9|205002.9|205075.5|205025.5|205050.3|205000.3|26
1731507170000|2024-11-13 14:12:50|205044.5|204994.5|205007.2|204957.2|205047.2|204997.2|205005.1|204955.1|33
1731507180000|2024-11-13 14:13:00|205014.7|204964.7|205008.5|204958.5|205014.8|204964.8|204995.7|204945.7|36
1731507190000|2024-11-13 14:13:10|205010.5|204960.5|205004.7|204954.7|205010.5|204960.5|204993.3|204943.3|22
1731507200000|2024-11-13 14:13:20|205003.7|204953.7|205055.4|205005.4|205055.4|205005.4|205002.8|204952.8|22
1731507210000|2024-11-13 14:13:30|205055.2|205005.2|205050.7|205000.7|205055.2|205005.2|205047.7|204997.7|19
1731507220000|2024-11-13 14:13:40|205050.4|205000.4|205039.8|204989.8|205051|205001|205036.2|204986.2|25
1731507230000|2024-11-13 14:13:50|205032|204982|205002.5|204952.5|205052.7|205002.7|204980.9|204930.9|31
1731507240000|2024-11-13 14:14:00|205001.8|204951.8|205003.9|204953.9|205013.6|204963.6|204995.1|204945.1|38
1731507250000|2024-11-13 14:14:10|205003.7|204953.7|205020.4|204970.4|205027.7|204977.7|204995.4|204945.4|27
1731507260000|2024-11-13 14:14:20|205019.9|204969.9|205019|204969|205024.1|204974.1|205018.5|204968.5|24
1731507270000|2024-11-13 14:14:30|205018.9|204968.9|205022.2|204972.2|205028.7|204978.7|205018.9|204968.9|26
1731507280000|2024-11-13 14:14:40|205059.5|205009.5|205142.8|205092.8|205190.5|205105.1|205053.8|205003.8|28
1731507290000|2024-11-13 14:14:50|205140|205090|205133.2|205083.2|205177.6|205091.5|205070.3|205020.3|28
1731507300000|2024-11-13 14:15:00|205135.3|205085.3|205181|205131|205197|205147|205135.3|205085.3|32
1731507310000|2024-11-13 14:15:10|205184.6|205134.6|205311.1|205186.1|205311.1|205186.1|205177.9|205114.1|35
1731507320000|2024-11-13 14:15:20|205303.4|205178.4|205267.3|205142.3|205316|205191|205254.1|205129.1|33
1731507330000|2024-11-13 14:15:30|205270.4|205145.4|205277.7|205227.7|205300.7|205242.1|205250.8|205142.6|36
1731507340000|2024-11-13 14:15:40|205280.8|205230.8|205261.2|205211.2|205294|205244|205255.7|205205.7|37
1731507350000|2024-11-13 14:15:50|205264.6|205214.6|205263.8|205213.8|205270.1|205220.1|205254.6|205204.6|36
1731507360000|2024-11-13 14:16:00|205265.8|205215.8|205267.8|205217.8|205288.5|205238.5|205261.8|205211.8|32
1731507370000|2024-11-13 14:16:10|205270.9|205220.9|205274.6|205224.6|205285|205235|205266.2|205216.2|37
1731507380000|2024-11-13 14:16:20|205268.6|205218.6|205260.2|205210.2|205272.6|205222.6|205248.5|205198.5|28
1731507390000|2024-11-13 14:16:30|205263|205213|205284.8|205234.8|205306.3|205256.3|205252.3|205202.3|35
1731507400000|2024-11-13 14:16:40|205285.1|205235.1|205302.1|205252.1|205303.3|205253.3|205255.6|205205.6|37
1731507410000|2024-11-13 14:16:50|205300.1|205250.1|205321.7|205271.7|205351.2|205301.2|205295.3|205245.3|31
1731507420000|2024-11-13 14:17:00|205319.3|205269.3|205378.5|205328.5|205386.8|205336.8|205310.6|205260.6|37
1731507430000|2024-11-13 14:17:10|205378.7|205328.7|205351.6|205301.6|205391.7|205341.7|205349.6|205299.6|34
1731507440000|2024-11-13 14:17:20|205351.5|205301.5|205304.2|205254.2|205358.9|205308.9|205304.2|205254.2|38
1731507450000|2024-11-13 14:17:30|205302.7|205252.7|205349|205299|205354.4|205304.4|205302.7|205252.7|29
1731507460000|2024-11-13 14:17:40|205352.1|205302.1|205364.3|205314.3|205364.3|205314.3|205348.9|205298.9|32
1731507470000|2024-11-13 14:17:50|205364.9|205314.9|205369.4|205319.4|205379.9|205329.9|205361.7|205311.7|29
1731507480000|2024-11-13 14:18:00|205369.7|205319.7|205383.4|205333.4|205386.4|205336.4|205348.1|205298.1|34
1731507490000|2024-11-13 14:18:10|205382.5|205332.5|205379.5|205329.5|205401.8|205351.8|205379|205329|30
1731507500000|2024-11-13 14:18:20|205377|205327|205395.4|205345.4|205430.7|205354.7|205377|205284.3|26
1731507510000|2024-11-13 14:18:30|205382.2|205332.2|205388.7|205338.7|205394.8|205344.8|205382.2|205332.2|15
1731507520000|2024-11-13 14:18:40|205386.7|205336.7|205517.3|205392.3|205527.2|205402.2|205386.7|205336.7|21
1731507530000|2024-11-13 14:18:50|205515.3|205390.3|205446.1|205321.1|205517.9|205392.9|205446.1|205321.1|18
1731507540000|2024-11-13 14:19:00|205438.3|205313.3|205433.6|205383.6|205441.9|205383.6|205394.8|205313.3|18
1731507550000|2024-11-13 14:19:10|205470.3|205345.3|205475.2|205350.2|205484|205359|205466.5|205341.5|12
1731507560000|2024-11-13 14:19:20|205476.7|205351.7|205445|205320|205484.5|205359.5|205445|205320|19
1731507570000|2024-11-13 14:19:30|205406.8|205356.8|205479.9|205354.9|205481.9|205356.9|205406.8|205340.2|10
1731507580000|2024-11-13 14:19:40|205479.8|205354.8|205489.2|205364.2|205492.2|205367.2|205475.2|205350.2|14
1731507590000|2024-11-13 14:19:50|205498.1|205373.1|205530.6|205480.6|205533|205483|205478.3|205373.1|19
1731507600000|2024-11-13 14:20:00|205532.8|205482.8|205575.4|205525.4|205610.6|205554.6|205532.8|205482.8|27
1731507610000|2024-11-13 14:20:10|205567.9|205517.9|205665|205615|205669.2|205615.4|205563.4|205486.8|28
1731507620000|2024-11-13 14:20:20|205664.8|205614.8|205641.9|205591.9|205681.3|205614.8|205611|205526.1|24
1731507630000|2024-11-13 14:20:30|205639.8|205589.8|205685.9|205560.9|205685.9|205604.1|205634.6|205533.7|26
1731507640000|2024-11-13 14:20:40|205684.2|205559.2|205678|205553|205685.1|205560.1|205674.9|205549.9|19
1731507650000|2024-11-13 14:20:50|205678.4|205553.4|205636.7|205586.7|205678.4|205598.2|205636.5|205553.4|17
1731507660000|2024-11-13 14:21:00|205649.3|205599.3|205639.6|205589.6|205651.4|205601.4|205638.9|205588.9|17
1731507670000|2024-11-13 14:21:10|205640.6|205590.6|205648.9|205523.9|205682|205593.6|205639.4|205518.7|28
1731507680000|2024-11-13 14:21:20|205652.2|205527.2|205595.6|205545.6|205652.2|205551.2|205585.2|205497.7|26
1731507690000|2024-11-13 14:21:30|205606|205556|205641.8|205591.8|205648.8|205598.8|205590.4|205540.4|29
1731507700000|2024-11-13 14:21:40|205641.3|205591.3|205633.8|205583.8|205650|205600|205633.8|205583.8|18
1731507710000|2024-11-13 14:21:50|205633.6|205583.6|205749.9|205699.9|205761.4|205711.4|205628.9|205578.9|32
1731507720000|2024-11-13 14:22:00|205754.1|205704.1|205654.8|205529.8|205782.5|205732.5|205629.2|205524.9|31
1731507730000|2024-11-13 14:22:10|205652.9|205527.9|205650.1|205600.1|205664.5|205614.5|205612.7|205525.1|26
1731507740000|2024-11-13 14:22:20|205649.8|205599.8|205655.3|205605.3|205688.9|205638.1|205632.2|205551.7|36
1731507750000|2024-11-13 14:22:30|205646.6|205596.6|205628.6|205578.6|205650.6|205600.6|205626.8|205576.8|31
1731507760000|2024-11-13 14:22:40|205628.8|205578.8|205612.2|205562.2|205639|205589|205612.2|205562.2|30
1731507770000|2024-11-13 14:22:50|205613.6|205563.6|205614.2|205564.2|205616.5|205566.5|205609.6|205559.6|14
1731507780000|2024-11-13 14:23:00|205614.5|205564.5|205556.6|205431.6|205614.5|205564.5|205533.3|205431.6|15
1731507790000|2024-11-13 14:23:10|205553.5|205428.5|205507.5|205457.5|205553.8|205473|205505.9|205428.5|15
1731507800000|2024-11-13 14:23:20|205506.3|205456.3|205508.5|205458.5|205508.5|205458.5|205494.4|205444.4|13
1731507810000|2024-11-13 14:23:30|205508.8|205458.8|205516.2|205466.2|205531.9|205481.9|205508.8|205458.8|26
1731507820000|2024-11-13 14:23:40|205520.6|205470.6|205435.8|205385.8|205520.6|205470.6|205434.2|205384.2|24
1731507830000|2024-11-13 14:23:50|205433.7|205383.7|205399.7|205349.7|205433.7|205383.7|205398.7|205348.7|22
1731507840000|2024-11-13 14:24:00|205401.9|205351.9|205336|205286|205402|205352|205334.9|205284.9|28
1731507850000|2024-11-13 14:24:10|205330.5|205280.5|205346.7|205296.7|205363.8|205313.8|205330.5|205280.5|16
1731507860000|2024-11-13 14:24:20|205343.7|205293.7|205378.1|205328.1|205381.5|205331.5|205332.9|205282.9|25
1731507870000|2024-11-13 14:24:30|205378.5|205328.5|205383.4|205333.4|205400.1|205350.1|205378.5|205328.5|28
1731507880000|2024-11-13 14:24:40|205381.5|205331.5|205274.8|205224.8|205381.5|205331.5|205274.8|205224.8|28
1731507890000|2024-11-13 14:24:50|205266.2|205216.2|205223|205173|205268.1|205218.1|205213.8|205163.8|23
1731507900000|2024-11-13 14:25:00|205219.2|205169.2|205206.8|205156.8|205253.7|205203.7|205206.8|205156.8|31
1731507910000|2024-11-13 14:25:10|205208.2|205158.2|205188.8|205138.8|205208.2|205158.2|205186.2|205136.2|26
1731507920000|2024-11-13 14:25:20|205187.8|205137.8|205221.6|205171.6|205243.3|205193.3|205187.6|205137.6|32
1731507930000|2024-11-13 14:25:30|205223.7|205173.7|205324.3|205274.3|205331|205281|205216.9|205166.9|31
1731507940000|2024-11-13 14:25:40|205323.3|205273.3|205279.8|205229.8|205357.3|205307.3|205279.8|205229.8|35
1731507950000|2024-11-13 14:25:50|205280.3|205230.3|205257.2|205207.2|205280.3|205230.3|205251.3|205201.3|33
1731507960000|2024-11-13 14:26:00|205256.9|205206.9|205211.6|205161.6|205269.5|205219.5|205211.6|205161.6|31
1731507970000|2024-11-13 14:26:10|205219.2|205169.2|205209|205159|205219.2|205169.2|205209|205159|8
1731507980000|2024-11-13 14:26:20|205214.7|205164.7|205213.5|205163.5|205221.5|205171.5|205208.3|205158.3|22
1731507990000|2024-11-13 14:26:30|205213.6|205163.6|205348.3|205298.3|205350.6|205300.6|205213.6|205163.6|24
1731508000000|2024-11-13 14:26:40|205355.5|205305.5|205400.3|205350.3|205404.9|205350.3|205355.5|205279.9|31
1731508010000|2024-11-13 14:26:50|205396.7|205346.7|205413.6|205363.6|205414|205364|205382.3|205332.3|31
1731508020000|2024-11-13 14:27:00|205413.9|205363.9|205404.3|205279.3|205431.5|205379.4|205354.2|205278.7|38
1731508030000|2024-11-13 14:27:10|205404.6|205279.6|205404.6|205354.6|205440.6|205361.2|205356|205277|36
1731508040000|2024-11-13 14:27:20|205406.9|205356.9|205334.2|205284.2|205434.7|205383.4|205307.9|205257.9|34
1731508050000|2024-11-13 14:27:30|205330.2|205280.2|205323.7|205273.7|205351.1|205301.1|205318.3|205268.3|33
1731508060000|2024-11-13 14:27:40|205323.9|205273.9|205331.8|205281.8|205338.8|205288.8|205323.9|205273.9|10
1731508070000|2024-11-13 14:27:50|205339.9|205289.9|205506.9|205381.9|205509.9|205388.8|205339.9|205289.9|33
1731508080000|2024-11-13 14:28:00|205512.3|205387.3|205465.7|205415.7|205512.3|205429.4|205440.4|205344.3|35
1731508090000|2024-11-13 14:28:10|205466.2|205416.2|205427.3|205377.3|205471.3|205421.3|205408.7|205358.7|27
1731508100000|2024-11-13 14:28:20|205424.9|205374.9|205431.5|205381.5|205434.1|205384.1|205418.1|205368.1|19
1731508110000|2024-11-13 14:28:30|205427.9|205377.9|205433.1|205383.1|205438.2|205388.2|205427.5|205377.5|19
1731508120000|2024-11-13 14:28:40|205430.3|205380.3|205396.5|205346.5|205476.5|205426.5|205396.5|205346.5|33
1731508130000|2024-11-13 14:28:50|205398.2|205348.2|205388|205338|205398.2|205348.2|205388|205338|16
1731508140000|2024-11-13 14:29:00|205391|205341|205389.7|205339.7|205397.5|205347.5|205379.1|205329.1|30
1731508150000|2024-11-13 14:29:10|205389.6|205339.6|205389.4|205339.4|205395.2|205345.2|205386.8|205336.8|16
1731508160000|2024-11-13 14:29:20|205386.9|205336.9|205481.9|205431.9|205481.9|205431.9|205386.1|205336.1|29
1731508170000|2024-11-13 14:29:30|205482.6|205432.6|205482.6|205432.6|205488.2|205438.2|205478|205428|29
1731508180000|2024-11-13 14:29:40|205484.8|205434.8|205480.6|205430.6|205485.5|205435.5|205475.3|205425.3|32
1731508190000|2024-11-13 14:29:50|205480.9|205430.9|205513|205463|205513|205463|205474.3|205424.3|25
1731508200000|2024-11-13 14:30:00|205504.2|205454.2|205475.1|205425.1|205504.2|205454.2|205471.1|205421.1|31
1731508210000|2024-11-13 14:30:10|205477.5|205427.5|205510.1|205460.1|205514|205464|205472.1|205422.1|26
1731508220000|2024-11-13 14:30:20|205499.5|205449.5|205464.7|205414.7|205507.3|205457.3|205462.6|205412.6|32
1731508230000|2024-11-13 14:30:30|205454.8|205404.8|205476.8|205426.8|205481.9|205431.9|205454.8|205404.8|30
1731508240000|2024-11-13 14:30:40|205476.9|205426.9|205476.9|205426.9|205481.9|205431.9|205471.5|205421.5|24
1731508250000|2024-11-13 14:30:50|205477.7|205427.7|205527.3|205402.3|205527.3|205427.7|205477.7|205389.9|19
1731508260000|2024-11-13 14:31:00|205525.5|205400.5|205500|205450|205540|205454.2|205500|205397|11
1731508270000|2024-11-13 14:31:10|205491.6|205441.6|205502.7|205452.7|205526.8|205476.8|205470.1|205378.6|26
1731508280000|2024-11-13 14:31:20|205513.2|205463.2|205583.2|205533.2|205583.2|205533.2|205500.1|205450.1|30
1731508290000|2024-11-13 14:31:30|205585.3|205535.3|205633.7|205508.7|205643|205535.3|205585.3|205493.2|26
1731508300000|2024-11-13 14:31:40|205634.5|205509.5|205627|205502|205641.2|205516.2|205626.1|205501.1|25
1731508310000|2024-11-13 14:31:50|205620.4|205495.4|205614.9|205564.9|205639.2|205569.9|205577.1|205495.4|29
1731508320000|2024-11-13 14:32:00|205611|205561|205680.1|205630.1|205692.5|205642.5|205604.9|205554.9|37
1731508330000|2024-11-13 14:32:10|205680.6|205630.6|205750.4|205625.4|205750.4|205646.7|205680.6|205599.1|30
1731508340000|2024-11-13 14:32:20|205750.7|205625.7|205755.9|205630.9|205755.9|205630.9|205749|205624|14
1731508350000|2024-11-13 14:32:30|205754.3|205629.3|205773.1|205723.1|205815.1|205731.3|205716.8|205629.3|31
1731508360000|2024-11-13 14:32:40|205769.5|205719.5|205770.6|205720.6|205786.6|205736.6|205761|205711|25
1731508370000|2024-11-13 14:32:50|205777.7|205727.7|205853.7|205803.7|205867.7|205817.7|205766.2|205716.2|34
1731508380000|2024-11-13 14:33:00|205857.5|205807.5|205859.5|205809.5|205872.1|205822.1|205857.5|205807.5|28
1731508390000|2024-11-13 14:33:10|205862.2|205812.2|205871.4|205821.4|205904.7|205854.7|205859|205809|37
1731508400000|2024-11-13 14:33:20|205868|205818|205812.3|205762.3|205868|205818|205776.7|205726.7|34
1731508410000|2024-11-13 14:33:30|205809.9|205759.9|205904.9|205854.9|205905.2|205855.2|205801.2|205751.2|37
1731508420000|2024-11-13 14:33:40|205900.2|205850.2|205905.3|205855.3|205919.2|205869.2|205894.6|205844.6|35
1731508430000|2024-11-13 14:33:50|205899.9|205849.9|205876.9|205826.9|205942.3|205892.3|205867.8|205817.8|36
1731508440000|2024-11-13 14:34:00|205877.2|205827.2|205793.9|205743.9|205900.9|205850.9|205793.9|205743.9|33
1731508450000|2024-11-13 14:34:10|205798|205748|205794|205744|205817.6|205767.6|205794|205744|36
1731508460000|2024-11-13 14:34:20|205796.2|205746.2|205817|205767|205824.4|205774.4|205751.8|205701.8|34
1731508470000|2024-11-13 14:34:30|205813.7|205763.7|205846.9|205796.9|205876.1|205826.1|205796.6|205746.6|35
1731508480000|2024-11-13 14:34:40|205858.3|205808.3|205857.2|205807.2|205862.4|205812.4|205839.9|205789.9|28
1731508490000|2024-11-13 14:34:50|205855.1|205805.1|205859|205809|205862.9|205812.9|205855.1|205805.1|14
1731508500000|2024-11-13 14:35:00|205863.4|205813.4|205896.3|205771.3|205898.7|205813.4|205857.8|205764.1|21
1731508510000|2024-11-13 14:35:10|205899.9|205774.9|205936|205811|205943.8|205818.8|205897.3|205772.3|19
1731508520000|2024-11-13 14:35:20|205944|205819|205891.2|205766.2|205944|205819|205891.2|205766.2|32
1731508530000|2024-11-13 14:35:30|205895.5|205770.5|205857.2|205807.2|205897|205847|205855.8|205769.2|30
1731508540000|2024-11-13 14:35:40|205857|205807|205789.3|205739.3|205863.6|205813.6|205789.3|205739.3|30
1731508550000|2024-11-13 14:35:50|205791.9|205741.9|205867.4|205817.4|205870.4|205820.4|205789.1|205739.1|32
1731508560000|2024-11-13 14:36:00|205862.6|205812.6|205818.8|205768.8|205863.2|205813.2|205812.8|205762.8|35
1731508570000|2024-11-13 14:36:10|205821.7|205771.7|205857.7|205807.7|205860.7|205810.7|205821.7|205771.7|25
1731508580000|2024-11-13 14:36:20|205857.2|205807.2|205897.3|205847.3|205897.3|205847.3|205848.3|205798.3|27
1731508590000|2024-11-13 14:36:30|205895.5|205845.5|205888|205838|205901.6|205851.6|205864.7|205814.7|28
1731508600000|2024-11-13 14:36:40|205888.2|205838.2|205858.7|205808.7|205888.2|205838.2|205856.6|205806.6|33
1731508610000|2024-11-13 14:36:50|205858.5|205808.5|205914.6|205864.6|205959.8|205909.8|205855.9|205805.9|32
1731508620000|2024-11-13 14:37:00|205909.3|205859.3|205947.3|205897.3|205947.3|205897.3|205892.2|205842.2|26
1731508630000|2024-11-13 14:37:10|205948.1|205898.1|205950.3|205900.3|205950.8|205900.8|205912.2|205862.2|39
1731508640000|2024-11-13 14:37:20|205947.5|205897.5|205992.6|205942.6|206029|205949.6|205947.5|205892.2|29
1731508650000|2024-11-13 14:37:30|205986.3|205936.3|206112.2|205987.2|206136.5|206011.5|205985|205935|30
1731508660000|2024-11-13 14:37:40|206115.3|205990.3|206100|205975|206132.9|206038.4|206037.7|205957.1|33
1731508670000|2024-11-13 14:37:50|206112.1|205987.1|206118.9|205993.9|206156.7|206077.6|206108.6|205987.1|32
1731508680000|2024-11-13 14:38:00|206116|205991|206156.6|206106.6|206175.5|206111.8|206108.5|205983.5|33
1731508690000|2024-11-13 14:38:10|206192.1|206067.1|206119.5|206069.5|206203.1|206121.1|206116.4|206038.6|24
1731508700000|2024-11-13 14:38:20|206107.3|206057.3|205982.2|205857.2|206107.3|206057.3|205955|205843.3|33
1731508710000|2024-11-13 14:38:30|205891|205841|205968.1|205918.1|205968.1|205918.1|205891|205841|19
1731508720000|2024-11-13 14:38:40|205964.6|205914.6|206031.6|205906.6|206035.5|205945.8|205963.5|205858.7|32
1731508730000|2024-11-13 14:38:50|206033.7|205908.7|205992.4|205942.4|206036|205949.6|205976.1|205899.5|20
1731508740000|2024-11-13 14:39:00|205981.3|205931.3|205861.1|205811.1|205994.4|205944.4|205861.1|205811.1|31
1731508750000|2024-11-13 14:39:10|205849.3|205799.3|205832.4|205782.4|205877.5|205827.5|205823.1|205773.1|32
1731508760000|2024-11-13 14:39:20|205833.6|205783.6|205796.6|205746.6|205833.6|205783.6|205786.8|205736.8|33
1731508770000|2024-11-13 14:39:30|205791.1|205741.1|205786.9|205736.9|205813.5|205763.5|205771.3|205721.3|30
1731508780000|2024-11-13 14:39:40|205790.7|205740.7|205798.6|205748.6|205803.7|205753.7|205772|205722|24
1731508790000|2024-11-13 14:39:50|205793.8|205743.8|205815.8|205765.8|205852.5|205802.5|205779.8|205729.8|35
1731508800000|2024-11-13 14:40:00|205818.5|205768.5|205939.9|205889.9|205939.9|205889.9|205818.5|205768.5|26
1731508810000|2024-11-13 14:40:10|205935.9|205885.9|205966.2|205916.2|205985.6|205935.6|205935.9|205885.9|35
1731508820000|2024-11-13 14:40:20|205964.1|205914.1|206029|205979|206043.6|205993.6|205964.1|205914.1|34
1731508830000|2024-11-13 14:40:30|206031|205981|205989.2|205939.2|206032.2|205982.2|205973.1|205923.1|31
1731508840000|2024-11-13 14:40:40|205991.7|205941.7|205978.9|205928.9|206005.5|205955.5|205978.9|205928.9|31
1731508850000|2024-11-13 14:40:50|205978.5|205928.5|205898.5|205848.5|205989.7|205939.7|205886.3|205836.3|36
1731508860000|2024-11-13 14:41:00|205901.1|205851.1|205864.7|205814.7|205901.1|205851.1|205864.4|205814.4|34
1731508870000|2024-11-13 14:41:10|205856|205806|205848.3|205798.3|205872.2|205822.2|205847.8|205797.8|22
1731508880000|2024-11-13 14:41:20|205848.7|205798.7|205859.2|205809.2|205861.9|205811.9|205848.7|205798.7|27
1731508890000|2024-11-13 14:41:30|205858.2|205808.2|205829.1|205779.1|205858.2|205808.2|205815.8|205765.8|29
1731508900000|2024-11-13 14:41:40|205827.3|205777.3|205829.4|205779.4|205832.2|205782.2|205826.7|205776.7|8
1731508910000|2024-11-13 14:41:50|205827.7|205777.7|205767.4|205717.4|205828.5|205778.5|205767.4|205717.4|11
1731508920000|2024-11-13 14:42:00|205772.7|205722.7|205798.9|205748.9|205798.9|205748.9|205772.6|205722.6|33
1731508930000|2024-11-13 14:42:10|205799.3|205749.3|205764.3|205714.3|205814.8|205764.8|205759.9|205709.9|30
1731508940000|2024-11-13 14:42:20|205760.5|205710.5|205691|205641|205760.5|205710.5|205691|205641|24
1731508950000|2024-11-13 14:42:30|205687|205637|205660.1|205610.1|205701.4|205651.4|205652.5|205602.5|29
1731508960000|2024-11-13 14:42:40|205661.5|205611.5|205572.8|205522.8|205661.5|205611.5|205572.8|205517.1|27
1731508970000|2024-11-13 14:42:50|205574|205524|205627.1|205577.1|205647.5|205597.5|205574|205524|37
1731508980000|2024-11-13 14:43:00|205622.6|205572.6|205603.3|205553.3|205622.6|205572.6|205595.5|205545.5|29
1731508990000|2024-11-13 14:43:10|205602.5|205552.5|205595.2|205545.2|205655.5|205605.5|205579|205529|38
1731509000000|2024-11-13 14:43:20|205586|205536|205610.3|205560.3|205623.6|205573.6|205586|205536|24
1731509010000|2024-11-13 14:43:30|205610.5|205560.5|205610.2|205560.2|205642|205592|205602.3|205552.3|26
1731509020000|2024-11-13 14:43:40|205610.3|205560.3|205583.3|205533.3|205610.7|205560.7|205574.5|205524.5|31
1731509030000|2024-11-13 14:43:50|205580.9|205530.9|205559.6|205509.6|205596.3|205546.3|205556.5|205506.5|32
1731509040000|2024-11-13 14:44:00|205562.5|205512.5|205566.5|205516.5|205568.3|205518.3|205549.3|205499.3|30
1731509050000|2024-11-13 14:44:10|205567.5|205517.5|205558.8|205508.8|205569.5|205519.5|205527.7|205477.7|33
1731509060000|2024-11-13 14:44:20|205557.2|205507.2|205484.4|205434.4|205568.2|205518.2|205476.1|205426.1|38
1731509070000|2024-11-13 14:44:30|205477.4|205427.4|205516.1|205466.1|205522.1|205472.1|205477.4|205427.4|37
1731509080000|2024-11-13 14:44:40|205515.8|205465.8|205612.1|205562.1|205620.5|205570.5|205513.8|205463.8|16
1731509090000|2024-11-13 14:44:50|205609.8|205559.8|205574.4|205524.4|205621.8|205571.8|205574.4|205524.4|25
1731509100000|2024-11-13 14:45:00|205576.3|205526.3|205604.3|205554.3|205604.3|205554.3|205568.7|205518.7|37
1731509110000|2024-11-13 14:45:10|205597.3|205547.3|205689.9|205564.9|205712.2|205587.2|205597.3|205547.3|34
1731509120000|2024-11-13 14:45:20|205694.8|205569.8|205619.8|205569.8|205694.8|205569.8|205609.4|205542.9|27
1731509130000|2024-11-13 14:45:30|205619.4|205569.4|205735.1|205610.1|205787.5|205694.7|205619|205569|35
1731509140000|2024-11-13 14:45:40|205728.1|205603.1|205734.7|205609.7|205760.7|205635.7|205717.8|205592.8|36
1731509150000|2024-11-13 14:45:50|205734.4|205609.4|205689.2|205564.2|205742.3|205617.3|205688.5|205563.5|29
1731509160000|2024-11-13 14:46:00|205696.3|205571.3|205503.5|205453.5|205720.1|205595.1|205503.5|205453.5|35
1731509170000|2024-11-13 14:46:10|205540.5|205415.5|205486|205436|205553.6|205477|205486|205388.3|33
1731509180000|2024-11-13 14:46:20|205476.3|205426.3|205472.1|205422.1|205516.1|205466.1|205467.7|205417.7|29
1731509190000|2024-11-13 14:46:30|205478.3|205428.3|205454.3|205404.3|205478.3|205428.3|205453|205403|29
1731509200000|2024-11-13 14:46:40|205454.2|205404.2|205512.2|205462.2|205512.2|205462.2|205452.9|205402.9|29
1731509210000|2024-11-13 14:46:50|205509.8|205459.8|205513.5|205463.5|205513.5|205463.5|205505.9|205455.9|7
1731509220000|2024-11-13 14:47:00|205515.6|205465.6|205580.5|205530.5|205651|205567.5|205515.6|205465.6|28
1731509230000|2024-11-13 14:47:10|205586|205536|205509.8|205459.8|205613.8|205563.8|205508.7|205458.7|35
1731509240000|2024-11-13 14:47:20|205495.6|205445.6|205472.6|205422.6|205503.8|205453.8|205462.8|205412.8|25
1731509250000|2024-11-13 14:47:30|205468.8|205418.8|205492.3|205367.3|205503.3|205418.8|205444.3|205366.2|30
1731509260000|2024-11-13 14:47:40|205492|205367|205600.2|205475.2|205617.2|205492.2|205492|205367|27
1731509270000|2024-11-13 14:47:50|205602.6|205477.6|205554.3|205504.3|205602.6|205507.3|205550.3|205462.6|25
1731509280000|2024-11-13 14:48:00|205550.3|205500.3|205559.5|205509.5|205616.5|205519|205550|205462.5|30
1731509290000|2024-11-13 14:48:10|205561.1|205511.1|205515.8|205465.8|205561.1|205511.1|205510.2|205460.2|35
1731509300000|2024-11-13 14:48:20|205516.2|205466.2|205483.8|205433.8|205516.2|205466.2|205478.5|205428.5|28
1731509310000|2024-11-13 14:48:30|205480.2|205430.2|205473.3|205423.3|205492.1|205442.1|205473.3|205423.3|28
1731509320000|2024-11-13 14:48:40|205470.7|205420.7|205444.1|205394.1|205481.5|205431.5|205440|205390|28
1731509330000|2024-11-13 14:48:50|205445.3|205395.3|205449.4|205399.4|205449.8|205399.8|205432.5|205382.5|24
1731509340000|2024-11-13 14:49:00|205449.6|205399.6|205439.7|205389.7|205459.8|205409.8|205438.3|205388.3|30
1731509350000|2024-11-13 14:49:10|205440.2|205390.2|205444.3|205394.3|205446.7|205396.7|205436.4|205386.4|23
1731509360000|2024-11-13 14:49:20|205444.7|205394.7|205498|205448|205504.2|205454.2|205444|205394|31
1731509370000|2024-11-13 14:49:30|205505.8|205455.8|205595.1|205545.1|205615.2|205551|205505.8|205455.8|30
1731509380000|2024-11-13 14:49:40|205640.5|205515.5|205596.7|205546.7|205729.9|205641.5|205596.7|205512.3|28
1731509390000|2024-11-13 14:49:50|205629.7|205504.7|205616.6|205491.6|205641.6|205552|205555.3|205473.2|30
1731509400000|2024-11-13 14:50:00|205604.4|205479.4|205627.8|205502.8|205627.8|205544.5|205570.3|205459.3|32
1731509410000|2024-11-13 14:50:10|205629.4|205504.4|205607.7|205482.7|205629.9|205556|205560.6|205477.2|30
1731509420000|2024-11-13 14:50:20|205570.3|205520.3|205616.6|205566.6|205621.9|205571.9|205559.9|205509.9|31
1731509430000|2024-11-13 14:50:30|205617.2|205567.2|205717.2|205667.2|205718.7|205668.7|205608.7|205558.7|27
1731509440000|2024-11-13 14:50:40|205713.8|205663.8|205656|205606|205717.8|205667.8|205656|205606|36
1731509450000|2024-11-13 14:50:50|205665.8|205615.8|205698.5|205648.5|205698.5|205648.5|205664.5|205614.5|26
1731509460000|2024-11-13 14:51:00|205691.7|205641.7|205682.9|205632.9|205692.2|205642.2|205641.2|205591.2|28
1731509470000|2024-11-13 14:51:10|205689.8|205639.8|205665.1|205615.1|205689.8|205639.8|205648.5|205598.5|22
1731509480000|2024-11-13 14:51:20|205664.8|205614.8|205583.9|205533.9|205664.9|205614.9|205576.9|205526.9|31
1731509490000|2024-11-13 14:51:30|205535.7|205485.7|205531.9|205481.9|205544.3|205494.3|205523.1|205473.1|28
1731509500000|2024-11-13 14:51:40|205539|205489|205581.8|205531.8|205616.8|205566.8|205538.3|205488.3|26
1731509510000|2024-11-13 14:51:50|205580.5|205530.5|205599.7|205549.7|205605.1|205555.1|205580.5|205530.5|21
1731509520000|2024-11-13 14:52:00|205598.4|205548.4|205616.1|205566.1|205616.1|205566.1|205588|205538|19
1731509530000|2024-11-13 14:52:10|205610.6|205560.6|205671.1|205621.1|205706.8|205621.1|205609.8|205559.8|31
1731509540000|2024-11-13 14:52:20|205659.7|205609.7|205783.5|205658.5|205784.3|205659.3|205659.7|205609.7|31
1731509550000|2024-11-13 14:52:30|205770.4|205645.4|205832.3|205707.3|205832.3|205707.3|205770.4|205645.4|30
1731509560000|2024-11-13 14:52:40|205832.6|205707.6|205770.9|205720.9|205851.5|205729.1|205761.5|205670.9|36
1731509570000|2024-11-13 14:52:50|205768.2|205718.2|205822.3|205772.3|205834.3|205776.3|205768.2|205678|32
1731509580000|2024-11-13 14:53:00|205824.5|205774.5|205894.3|205769.3|205937.1|205850.4|205824.5|205761.3|38
1731509590000|2024-11-13 14:53:10|205891.4|205766.4|205864.9|205814.9|205927.1|205846.4|205821.1|205762.1|33
1731509600000|2024-11-13 14:53:20|205897.7|205772.7|205876.5|205826.5|205903|205853|205870|205763|34
1731509610000|2024-11-13 14:53:30|205924.6|205874.6|205915.9|205865.9|205961.6|205911.6|205890.6|205840.6|39
1731509620000|2024-11-13 14:53:40|205913.3|205863.3|205874.2|205824.2|205968|205879.5|205868.3|205818.3|36
1731509630000|2024-11-13 14:53:50|205868.8|205818.8|205837.4|205787.4|205878.2|205828.2|205836.4|205786.4|34
1731509640000|2024-11-13 14:54:00|205834.3|205784.3|205789.3|205739.3|205858|205808|205773.5|205723.5|31
1731509650000|2024-11-13 14:54:10|205783.5|205733.5|205731.3|205681.3|205783.6|205733.6|205725.7|205675.7|34
1731509660000|2024-11-13 14:54:20|205732.7|205682.7|205685.3|205635.3|205732.7|205682.7|205658.3|205608.3|38
1731509670000|2024-11-13 14:54:30|205737.2|205687.2|205793.7|205743.7|205797|205747|205734|205684|37
1731509680000|2024-11-13 14:54:40|205785.1|205735.1|205749|205699|205785.1|205735.1|205741|205691|37
1731509690000|2024-11-13 14:54:50|205735.9|205685.9|205717.4|205667.4|205745.1|205695.1|205698.2|205648.2|35
1731509700000|2024-11-13 14:55:00|205716.1|205666.1|205729.1|205679.1|205735.8|205685.8|205699.9|205649.9|28
1731509710000|2024-11-13 14:55:10|205730.5|205680.5|205793|205743|205797.8|205747.8|205730.5|205680.5|23
1731509720000|2024-11-13 14:55:20|205766.5|205716.5|205648.8|205598.8|205766.7|205716.7|205647.5|205597.5|39
1731509730000|2024-11-13 14:55:30|205648.9|205598.9|205713|205663|205737.7|205687.7|205646.9|205596.9|32
1731509740000|2024-11-13 14:55:40|205708.9|205658.9|205736.4|205686.4|205762.8|205699|205689.8|205625.2|31
1731509750000|2024-11-13 14:55:50|205742|205692|205741.5|205691.5|205749.2|205699.2|205729.8|205679.8|31
1731509760000|2024-11-13 14:56:00|205718.5|205668.5|205739.9|205689.9|205755.7|205692.7|205699.8|205630.7|32
1731509770000|2024-11-13 14:56:10|205740|205690|205708|205658|205755.3|205705.3|205699.2|205649.2|25
1731509780000|2024-11-13 14:56:20|205708.1|205658.1|205660.4|205610.4|205708.1|205658.1|205657.4|205607.4|24
1731509790000|2024-11-13 14:56:30|205661.2|205611.2|205654.6|205604.6|205663.2|205613.2|205651.4|205601.4|18
1731509800000|2024-11-13 14:56:40|205653.5|205603.5|205660.8|205610.8|205706.5|205656.5|205648.3|205598.3|21
1731509810000|2024-11-13 14:56:50|205658.9|205608.9|205660.3|205610.3|205670.1|205620.1|205650.5|205600.5|27
1731509820000|2024-11-13 14:57:00|205662.1|205612.1|205670|205620|205670|205620|205626.9|205576.9|25
1731509830000|2024-11-13 14:57:10|205669.9|205619.9|205711.3|205661.3|205763|205713|205660.8|205610.8|28
1731509840000|2024-11-13 14:57:20|205716.4|205666.4|205777.3|205727.3|205787.7|205737.7|205697.2|205647.2|32
1731509850000|2024-11-13 14:57:30|205777.4|205727.4|205790.2|205740.2|205796.7|205746.7|205767.3|205717.3|34
1731509860000|2024-11-13 14:57:40|205790.9|205740.9|205804.9|205754.9|205825.5|205775.5|205777.5|205727.5|33
1731509870000|2024-11-13 14:57:50|205804.6|205754.6|205786.5|205736.5|205807.9|205757.9|205780.5|205730.5|22
1731509880000|2024-11-13 14:58:00|205786.7|205736.7|205759.9|205709.9|205786.7|205736.7|205755.9|205705.9|32
1731509890000|2024-11-13 14:58:10|205759.7|205709.7|205729.3|205679.3|205759.7|205709.7|205699.9|205649.9|33
1731509900000|2024-11-13 14:58:20|205729.8|205679.8|205712.5|205662.5|205729.8|205679.8|205704.5|205654.5|34
1731509910000|2024-11-13 14:58:30|205704.5|205654.5|205773|205723|205773|205723|205694.1|205644.1|32
1731509920000|2024-11-13 14:58:40|205773.2|205723.2|205762.9|205712.9|205776.2|205726.2|205758.6|205708.6|29
1731509930000|2024-11-13 14:58:50|205762.8|205712.8|205760.4|205710.4|205772.3|205722.3|205759|205709|27
1731509940000|2024-11-13 14:59:00|205764.4|205714.4|205853.1|205803.1|205853.1|205803.1|205761.2|205711.2|27
1731509950000|2024-11-13 14:59:10|205848.3|205798.3|205890.4|205840.4|205896.8|205846.8|205848|205798|36
1731509960000|2024-11-13 14:59:20|205891.4|205841.4|205877.3|205827.3|205892.2|205842.2|205866.3|205816.3|30
1731509970000|2024-11-13 14:59:30|205874.8|205824.8|205867.8|205817.8|205876.1|205826.1|205837.1|205787.1|26
1731509980000|2024-11-13 14:59:40|205867.4|205817.4|205902.4|205852.4|205904.2|205854.2|205847.2|205797.2|33
1731509990000|2024-11-13 14:59:50|205901.5|205851.5|205881.7|205831.7|205903.1|205853.1|205856.8|205806.8|32
1731510000000|2024-11-13 15:00:00|205885.7|205835.7|205900.3|205850.3|205929.6|205879.6|205874.8|205824.8|35
1731510010000|2024-11-13 15:00:10|205900.6|205850.6|205936.2|205811.2|205945.6|205856.8|205876.8|205807.6|30
1731510020000|2024-11-13 15:00:20|205935.9|205810.9|205914.3|205864.3|205936.4|205864.3|205890.8|205791.7|30
1731510030000|2024-11-13 15:00:30|205907.2|205857.2|205992.1|205867.1|205997.7|205887.4|205907.2|205855.3|25
1731510040000|2024-11-13 15:00:40|205999.2|205874.2|205951.7|205901.7|205999.2|205911.6|205936.6|205870.9|27
1731510050000|2024-11-13 15:00:50|205951.4|205901.4|205951.2|205901.2|205951.7|205901.7|205949.1|205899.1|9
1731510060000|2024-11-13 15:01:00|205949.5|205899.5|205947.9|205897.9|205957.6|205907.6|205947.9|205897.9|25
1731510070000|2024-11-13 15:01:10|205954.4|205904.4|205914.8|205789.8|205954.4|205904.4|205889.7|205789.8|31
1731510080000|2024-11-13 15:01:20|205915.8|205790.8|205916.2|205791.2|205920.8|205795.8|205908.2|205783.2|29
1731510090000|2024-11-13 15:01:30|205918|205793|205925.2|205875.2|206007|205919.2|205917.3|205792.3|22
1731510100000|2024-11-13 15:01:40|205960.5|205835.5|205950.9|205825.9|205968|205881.7|205921.5|205822.6|17
1731510110000|2024-11-13 15:01:50|205946.5|205821.5|205906.7|205856.7|205970.1|205877.2|205904.9|205821.5|20
1731510120000|2024-11-13 15:02:00|205945.8|205820.8|205920.5|205795.5|205950.9|205828.5|205877.7|205781|26
1731510130000|2024-11-13 15:02:10|205920.7|205795.7|205875.8|205825.8|205950.6|205852.4|205873.9|205789.9|24
1731510140000|2024-11-13 15:02:20|205876.5|205826.5|205902.1|205852.1|205903.4|205853.4|205872.3|205822.3|21
1731510150000|2024-11-13 15:02:30|205899.1|205849.1|205877.2|205827.2|205906.1|205856.1|205855.6|205805.6|35
1731510160000|2024-11-13 15:02:40|205876.5|205826.5|205832.2|205782.2|205877.4|205827.4|205828.1|205736.6|22
1731510170000|2024-11-13 15:02:50|205832|205782|205873.7|205823.7|205882.2|205832.2|205832|205782|36
1731510180000|2024-11-13 15:03:00|205869.5|205819.5|205926.2|205876.2|205926.2|205876.2|205869.2|205819.2|33
1731510190000|2024-11-13 15:03:10|205926|205876|205913.9|205863.9|205929.5|205879.5|205910.9|205860.9|26
1731510200000|2024-11-13 15:03:20|205914|205864|205962.7|205912.7|205962.7|205912.7|205913.9|205863.9|25
1731510210000|2024-11-13 15:03:30|205960.7|205910.7|205963.4|205913.4|205963.7|205913.7|205956.5|205906.5|27
1731510220000|2024-11-13 15:03:40|205960.8|205910.8|205907.4|205857.4|205975.2|205925.2|205907.4|205857.4|26
1731510230000|2024-11-13 15:03:50|205893.2|205843.2|205870.5|205820.5|205902.5|205852.5|205870.5|205820.5|35
1731510240000|2024-11-13 15:04:00|205874.2|205824.2|205958.1|205908.1|205961.7|205911.7|205840.8|205790.8|25
1731510250000|2024-11-13 15:04:10|205961|205911|205907.4|205857.4|205968.4|205918.4|205897|205847|26
1731510260000|2024-11-13 15:04:20|205904.2|205854.2|205912.2|205862.2|205961.7|205884.4|205872.5|205802.8|30
1731510270000|2024-11-13 15:04:30|205910.4|205860.4|205879.1|205829.1|205910.4|205860.4|205870.3|205820.3|25
1731510280000|2024-11-13 15:04:40|205878.4|205828.4|205876.8|205826.8|205881.5|205831.5|205867.7|205817.7|24
1731510290000|2024-11-13 15:04:50|205911.8|205861.8|205960.7|205910.7|205971.6|205921.6|205911.5|205861.5|30
1731510300000|2024-11-13 15:05:00|205960.5|205910.5|205962|205912|205967|205917|205957.6|205907.6|28
1731510310000|2024-11-13 15:05:10|205968.7|205918.7|205967.8|205917.8|205990.7|205940.7|205962.6|205912.6|31
1731510320000|2024-11-13 15:05:20|205981.9|205931.9|205954.2|205829.2|205981.9|205931.9|205890.3|205809.1|24
1731510330000|2024-11-13 15:05:30|205951.6|205826.6|205935.8|205810.8|205955.7|205874.1|205860.1|205771.9|30
1731510340000|2024-11-13 15:05:40|205934.7|205809.7|205989.1|205939.1|206011.9|205944.1|205888.3|205803.9|28
1731510350000|2024-11-13 15:05:50|205995.7|205945.7|205987.6|205937.6|205995.7|205945.7|205974.3|205924.3|23
1731510360000|2024-11-13 15:06:00|205985.2|205935.2|206128|206078|206132.2|206078|205979.7|205929.7|23
1731510370000|2024-11-13 15:06:10|206128.6|206078.6|206180.8|206130.8|206253.9|206147.8|206128.6|206064.6|33
1731510380000|2024-11-13 15:06:20|206177.2|206127.2|206282.7|206157.7|206282.7|206186.1|206153.5|206103.5|27
1731510390000|2024-11-13 15:06:30|206284.7|206159.7|206244.2|206194.2|206284.7|206200.8|206210.3|206134|30
1731510400000|2024-11-13 15:06:40|206238|206188|206348.8|206298.8|206348.8|206298.8|206221.2|206142.1|33
1731510410000|2024-11-13 15:06:50|206354.7|206304.7|206360.7|206235.7|206387.8|206304.8|206302.2|206215.8|31
1731510420000|2024-11-13 15:07:00|206368|206243|206390.4|206340.4|206406.9|206345.6|206321.6|206237.2|32
1731510430000|2024-11-13 15:07:10|206391|206341|206378.2|206328.2|206475.3|206403.6|206378.2|206302.6|33
1731510440000|2024-11-13 15:07:20|206368.9|206318.9|206457.7|206332.7|206457.7|206383.8|206324.9|206244.5|38
1731510450000|2024-11-13 15:07:30|206442.9|206317.9|206425.8|206300.8|206447.9|206322.9|206410.2|206285.2|28
1731510460000|2024-11-13 15:07:40|206429.6|206304.6|206460.4|206335.4|206464.7|206383.9|206384.5|206300.1|23
1731510470000|2024-11-13 15:07:50|206459.6|206334.6|206418.6|206368.6|206498.4|206374|206397.3|206317.2|36
1731510480000|2024-11-13 15:08:00|206419.8|206369.8|206377.9|206327.9|206419.8|206369.8|206376.7|206326.7|32
1731510490000|2024-11-13 15:08:10|206376|206326|206467.9|206417.9|206467.9|206417.9|206359.1|206309.1|35
1731510500000|2024-11-13 15:08:20|206471.1|206421.1|206502.9|206452.9|206502.9|206452.9|206436|206369.1|34
1731510510000|2024-11-13 15:08:30|206501.6|206451.6|206462|206412|206509.6|206459.6|206444.3|206394.3|28
1731510520000|2024-11-13 15:08:40|206447.6|206397.6|206434|206384|206495.9|206411.2|206409.1|206323.2|32
1731510530000|2024-11-13 15:08:50|206435.9|206385.9|206418.8|206368.8|206435.9|206385.9|206399|206349|37
1731510540000|2024-11-13 15:09:00|206414.9|206364.9|206414.8|206364.8|206416.7|206366.7|206408.4|206358.4|28
1731510550000|2024-11-13 15:09:10|206414.6|206364.6|206405.3|206355.3|206416.5|206366.5|206399.3|206349.3|35
1731510560000|2024-11-13 15:09:20|206408.1|206358.1|206424.4|206374.4|206424.8|206374.8|206389.5|206339.5|31
1731510570000|2024-11-13 15:09:30|206424.6|206374.6|206406.5|206356.5|206429|206379|206401.5|206351.5|25
1731510580000|2024-11-13 15:09:40|206399.8|206349.8|206314.8|206264.8|206399.8|206349.8|206295.9|206245.9|31
1731510590000|2024-11-13 15:09:50|206305.8|206255.8|206313.9|206263.9|206329.5|206279.5|206292.8|206242.8|38
1731510600000|2024-11-13 15:10:00|206300.3|206250.3|206233.4|206183.4|206307.4|206257.4|206192.3|206104.8|35
1731510610000|2024-11-13 15:10:10|206235.3|206185.3|206227.5|206177.5|206261.4|206209.3|206212.3|206136.4|31
1731510620000|2024-11-13 15:10:20|206222|206172|206207.2|206157.2|206238.8|206172|206191.2|206106.9|34
1731510630000|2024-11-13 15:10:30|206200.1|206150.1|206192.1|206142.1|206205.7|206155.7|206184.5|206134.5|34
1731510640000|2024-11-13 15:10:40|206188.4|206138.4|206216.3|206166.3|206220.9|206170.9|206162.7|206112.7|27
1731510650000|2024-11-13 15:10:50|206210.9|206160.9|206223.6|206173.6|206223.6|206173.6|206208.6|206158.6|34
1731510660000|2024-11-13 15:11:00|206231.4|206181.4|206171.5|206121.5|206231.4|206181.4|206157.4|206107.4|33
1731510670000|2024-11-13 15:11:10|206171.3|206121.3|206129.9|206079.9|206171.3|206121.3|206126.6|206076.6|24
1731510680000|2024-11-13 15:11:20|206138.3|206088.3|206087|206037|206138.3|206088.3|206084.6|206034.6|32
1731510690000|2024-11-13 15:11:30|206080.5|206030.5|206177.6|206127.6|206185.8|206135.8|206075.6|206025.6|39
1731510700000|2024-11-13 15:11:40|206177.8|206127.8|206178|206128|206191.4|206141.4|206174.7|206124.7|33
1731510710000|2024-11-13 15:11:50|206178.3|206128.3|206245.3|206195.3|206256.1|206206.1|206178|206128|27
1731510720000|2024-11-13 15:12:00|206245.8|206195.8|206282.5|206157.5|206291.3|206204.4|206159.7|206109.7|35
1731510730000|2024-11-13 15:12:10|206239.7|206189.7|206209.9|206159.9|206288.9|206206.5|206205.9|206126|25
1731510740000|2024-11-13 15:12:20|206214.3|206164.3|206172.7|206047.7|206216.2|206166.2|206134.7|206046.7|30
1731510750000|2024-11-13 15:12:30|206147|206097|206177.9|206127.9|206207.4|206127.9|206096.3|206046.3|30
1731510760000|2024-11-13 15:12:40|206178.8|206128.8|206129.5|206079.5|206178.8|206128.8|206096.4|206046.4|33
1731510770000|2024-11-13 15:12:50|206125.5|206075.5|206133.5|206083.5|206143.4|206093.4|206119.3|206069.3|27
1731510780000|2024-11-13 15:13:00|206135.3|206085.3|206202.3|206077.3|206213.5|206097.1|206135.3|206050.1|28
1731510790000|2024-11-13 15:13:10|206199.9|206074.9|206191|206066|206202.9|206099.2|206138.4|206048.8|30
1731510800000|2024-11-13 15:13:20|206192.4|206067.4|206168.3|206118.3|206198.9|206122.2|206150.8|206067.4|25
1731510810000|2024-11-13 15:13:30|206170.9|206120.9|206169.6|206119.6|206177.4|206127.4|206169.6|206119.6|18
1731510820000|2024-11-13 15:13:40|206166.2|206116.2|206129.8|206079.8|206170.3|206120.3|206128.1|206078.1|21
1731510830000|2024-11-13 15:13:50|206130.3|206080.3|206136.1|206086.1|206178.1|206128.1|206127.7|206077.7|22
1731510840000|2024-11-13 15:14:00|206143.9|206093.9|206148.6|206098.6|206192.4|206117.9|206131.3|206057.5|24
1731510850000|2024-11-13 15:14:10|206149|206099|206145|206095|206163.7|206113.7|206143.4|206093.4|18
1731510860000|2024-11-13 15:14:20|206145.1|206095.1|206164.2|206114.2|206164.2|206114.2|206144|206094|16
1731510870000|2024-11-13 15:14:30|206159.4|206109.4|206148.3|206098.3|206159.4|206109.4|206143.7|206093.7|28
1731510880000|2024-11-13 15:14:40|206149.9|206099.9|206153.9|206103.9|206170.1|206120.1|206149.9|206099.9|23
1731510890000|2024-11-13 15:14:50|206157.3|206107.3|206140.2|206090.2|206166.5|206116.5|206134.1|206084.1|35
1731510900000|2024-11-13 15:15:00|206146.2|206096.2|206123.8|206073.8|206146.2|206096.2|206122|206072|19
1731510910000|2024-11-13 15:15:10|206118.6|206068.6|206124.1|206074.1|206127.9|206077.9|206117.2|206067.2|24
1731510920000|2024-11-13 15:15:20|206122.2|206072.2|206055.2|206005.2|206124.1|206074.1|206055.2|206005.2|28
1731510930000|2024-11-13 15:15:30|206061.6|206011.6|206052.9|206002.9|206061.6|206011.6|206042.7|205992.7|28
1731510940000|2024-11-13 15:15:40|206045.4|205995.4|206038.2|205988.2|206052.4|206002.4|206038.2|205988.2|21
1731510950000|2024-11-13 15:15:50|206034.1|205984.1|206026.3|205976.3|206041.4|205991.4|206020.7|205970.7|23
1731510960000|2024-11-13 15:16:00|206026.1|205976.1|205905.6|205855.6|206026.6|205976.6|205905.6|205855.6|28
1731510970000|2024-11-13 15:16:10|205909.9|205859.9|205973|205923|205976.1|205926.1|205905.2|205855.2|29
1731510980000|2024-11-13 15:16:20|205972.8|205922.8|205977.8|205927.8|206013.3|205963.3|205968.2|205918.2|34
1731510990000|2024-11-13 15:16:30|205978.9|205928.9|205966.9|205916.9|205978.9|205928.9|205958.9|205908.9|36
1731511000000|2024-11-13 15:16:40|205966.7|205916.7|205987.3|205937.3|206025.1|205975.1|205963.1|205913.1|27
1731511010000|2024-11-13 15:16:50|205985.9|205935.9|205986.2|205936.2|206003.3|205953.3|205985.9|205935.9|21
1731511020000|2024-11-13 15:17:00|205986.7|205936.7|205984.9|205934.9|206000.8|205950.8|205982.4|205932.4|34
1731511030000|2024-11-13 15:17:10|205981.1|205931.1|205962|205912|205981.1|205931.1|205949.2|205899.2|31
1731511040000|2024-11-13 15:17:20|205956|205906|205920.4|205870.4|205957.3|205907.3|205916.2|205866.2|31
1731511050000|2024-11-13 15:17:30|205920.2|205870.2|205949.5|205899.5|205961.3|205911.3|205910.2|205860.2|31
1731511060000|2024-11-13 15:17:40|205949.3|205899.3|205952|205902|205955.3|205905.3|205947|205897|21
1731511070000|2024-11-13 15:17:50|205953|205903|205951.6|205901.6|205958.4|205908.4|205948.6|205898.6|20
1731511080000|2024-11-13 15:18:00|205952.1|205902.1|206001.5|205951.5|206037.8|205987.8|205952.1|205902.1|30
1731511090000|2024-11-13 15:18:10|206000.8|205950.8|205999.3|205949.3|206001.8|205951.8|205988.1|205938.1|28
1731511100000|2024-11-13 15:18:20|205996.8|205946.8|205998.5|205948.5|205999.2|205949.2|205991|205941|28
1731511110000|2024-11-13 15:18:30|205997|205947|206017.2|205967.2|206033.2|205983.2|205994.5|205944.5|30
1731511120000|2024-11-13 15:18:40|206012.6|205962.6|206007.5|205957.5|206021|205971|205990.6|205940.6|30
1731511130000|2024-11-13 15:18:50|206005.5|205955.5|205990.8|205940.8|206005.5|205955.5|205990.6|205940.6|26
1731511140000|2024-11-13 15:19:00|205994.2|205944.2|205977.8|205927.8|205998.5|205948.5|205970.4|205920.4|26
1731511150000|2024-11-13 15:19:10|205981.1|205931.1|205951.7|205901.7|205989.4|205939.4|205951.6|205901.6|25
1731511160000|2024-11-13 15:19:20|205949.5|205899.5|205940.6|205890.6|205949.5|205899.5|205930.8|205880.8|18
1731511170000|2024-11-13 15:19:30|205937.6|205887.6|205876.7|205826.7|205942|205892|205873.3|205823.3|23
1731511180000|2024-11-13 15:19:40|205873.6|205823.6|205762.9|205712.9|205880.9|205830.9|205762.9|205712.9|33
1731511190000|2024-11-13 15:19:50|205772.6|205722.6|205752.8|205702.8|205785.6|205735.6|205751.3|205701.3|36
1731511200000|2024-11-13 15:20:00|205760|205710|205846.4|205796.4|205858.6|205808.6|205760|205710|35
1731511210000|2024-11-13 15:20:10|205849.1|205799.1|205830|205780|205859|205809|205774|205724|33
1731511220000|2024-11-13 15:20:20|205833.5|205783.5|205836.1|205786.1|205889.7|205808.9|205829.5|205764.2|35
1731511230000|2024-11-13 15:20:30|205839|205789|205845.5|205795.5|205876.5|205826.5|205823|205773|39
1731511240000|2024-11-13 15:20:40|205841.5|205791.5|205911.2|205861.2|205912.7|205862.7|205841|205791|31
1731511250000|2024-11-13 15:20:50|205906.4|205856.4|205919.5|205869.5|205923.9|205873.9|205897.7|205847.7|24
1731511260000|2024-11-13 15:21:00|205918.8|205868.8|205914.2|205864.2|205924.6|205874.6|205904.3|205854.3|30
1731511270000|2024-11-13 15:21:10|205913.7|205863.7|205815.9|205765.9|205916.6|205866.6|205815.9|205765.9|34
1731511280000|2024-11-13 15:21:20|205818.6|205768.6|205826|205776|205829.4|205779.4|205804.9|205754.9|37
1731511290000|2024-11-13 15:21:30|205866.5|205816.5|205915.7|205865.7|205924.1|205874.1|205866.5|205816.5|32
1731511300000|2024-11-13 15:21:40|205915.1|205865.1|205963.8|205913.8|205963.8|205913.8|205914.8|205864.8|36
1731511310000|2024-11-13 15:21:50|205954.3|205904.3|205914.9|205864.9|205966|205916|205913|205863|34
1731511320000|2024-11-13 15:22:00|205899.7|205849.7|205916.2|205866.2|205932.4|205882.4|205899.7|205849.7|36
1731511330000|2024-11-13 15:22:10|205913.5|205863.5|205844.3|205794.3|205913.5|205863.5|205833.4|205783.4|36
1731511340000|2024-11-13 15:22:20|205839.3|205789.3|205865.5|205815.5|205865.5|205815.5|205839.3|205789.3|31
1731511350000|2024-11-13 15:22:30|205865.6|205815.6|205850|205800|205869.7|205819.7|205830.8|205780.8|32
1731511360000|2024-11-13 15:22:40|205849.6|205799.6|205890.7|205765.7|205906.4|205825.6|205841.1|205765.7|22
1731511370000|2024-11-13 15:22:50|205894.4|205769.4|205774.8|205724.8|205894.4|205778.4|205770.2|205720.2|31
1731511380000|2024-11-13 15:23:00|205778.3|205728.3|205762.7|205712.7|205796.6|205746.6|205746.9|205696.9|21
1731511390000|2024-11-13 15:23:10|205756.8|205706.8|205836.8|205786.8|205854.6|205804.6|205753.4|205703.4|25
1731511400000|2024-11-13 15:23:20|205841.6|205791.6|205861.3|205736.3|205949.2|205899.2|205791.3|205728.2|32
1731511410000|2024-11-13 15:23:30|205856.3|205731.3|205811.1|205686.1|205856.3|205756.9|205795.9|205686.1|23
1731511420000|2024-11-13 15:23:40|205809.8|205684.8|205768.7|205718.7|205811.1|205732.1|205752.5|205684.8|22
1731511430000|2024-11-13 15:23:50|205760.3|205710.3|205775.3|205725.3|205782.6|205732.6|205745|205695|28
1731511440000|2024-11-13 15:24:00|205772.3|205722.3|205838.5|205788.5|205899.6|205806.9|205772.3|205722.3|32
1731511450000|2024-11-13 15:24:10|205836.1|205786.1|205856.5|205806.5|205861.2|205811.2|205826|205776|33
1731511460000|2024-11-13 15:24:20|205846.6|205796.6|205840.3|205790.3|205868|205818|205824.8|205774.8|31
1731511470000|2024-11-13 15:24:30|205821.2|205771.2|205805|205755|205833|205783|205782.3|205732.3|34
1731511480000|2024-11-13 15:24:40|205805.4|205755.4|205787.2|205737.2|205805.4|205755.4|205786.7|205736.7|20
1731511490000|2024-11-13 15:24:50|205786.7|205736.7|205822.5|205772.5|205824.1|205774.1|205786.7|205736.7|27
1731511500000|2024-11-13 15:25:00|205818|205768|205810.8|205760.8|205824.9|205774.9|205810.6|205760.6|21
1731511510000|2024-11-13 15:25:10|205813|205763|205961.5|205911.5|205961.5|205911.5|205812.8|205762.8|30
1731511520000|2024-11-13 15:25:20|205961|205911|205959.1|205909.1|205965.9|205915.9|205956.5|205906.5|26
1731511530000|2024-11-13 15:25:30|205960.6|205910.6|205984.5|205934.5|205998.6|205948.6|205959.8|205909.8|33
1731511540000|2024-11-13 15:25:40|205984.3|205934.3|205951.8|205901.8|205984.3|205934.3|205919.1|205869.1|35
1731511550000|2024-11-13 15:25:50|205951.5|205901.5|205970.4|205920.4|205983|205933|205951.5|205901.5|20
1731511560000|2024-11-13 15:26:00|205963.8|205913.8|205964.9|205914.9|205971.3|205921.3|205955.8|205905.8|18
1731511570000|2024-11-13 15:26:10|205957.9|205907.9|205953.7|205903.7|205967.8|205917.8|205943|205893|27
1731511580000|2024-11-13 15:26:20|205975.6|205925.6|205978.4|205928.4|205983.5|205933.5|205961.4|205911.4|28
1731511590000|2024-11-13 15:26:30|205966.5|205916.5|205957.7|205907.7|205974.1|205924.1|205947.6|205897.6|34
1731511600000|2024-11-13 15:26:40|205965|205915|206023.4|205973.4|206042|205992|205965|205915|25
1731511610000|2024-11-13 15:26:50|206023.8|205973.8|206048.5|205998.5|206054.7|206004.7|206023.8|205973.8|17
1731511620000|2024-11-13 15:27:00|206051.6|206001.6|205959.8|205909.8|206068|206018|205958|205908|30
1731511630000|2024-11-13 15:27:10|205968.4|205918.4|205967.7|205917.7|205971.5|205921.5|205959.7|205909.7|12
1731511640000|2024-11-13 15:27:20|205970|205920|206015.8|205965.8|206021.8|205971.8|205967.1|205917.1|22
1731511650000|2024-11-13 15:27:30|206017.3|205967.3|206101.8|206051.8|206101.8|206051.8|206004.3|205954.3|34
1731511660000|2024-11-13 15:27:40|206100|206050|206137.1|206087.1|206145.4|206093.5|206095.7|206020.4|24
1731511670000|2024-11-13 15:27:50|206139.7|206089.7|206226.6|206176.6|206243.5|206193.5|206137|206087|25
1731511680000|2024-11-13 15:28:00|206220.7|206170.7|206218.6|206168.6|206264.3|206206.1|206199|206124.4|38
1731511690000|2024-11-13 15:28:10|206220.4|206170.4|206214.5|206164.5|206259.3|206183.7|206212.3|206131.2|31
1731511700000|2024-11-13 15:28:20|206217|206167|206224.3|206174.3|206255.5|206194.4|206210.3|206130.5|32
1731511710000|2024-11-13 15:28:30|206223.3|206173.3|206260.7|206135.7|206260.7|206183.2|206203.6|206103.6|35
1731511720000|2024-11-13 15:28:40|206260.4|206135.4|206311.2|206261.2|206311.2|206261.2|206217.2|206108.4|29
1731511730000|2024-11-13 15:28:50|206309.2|206259.2|206308.5|206258.5|206309.9|206259.9|206308.5|206258.5|4
1731511740000|2024-11-13 15:29:00|206307.1|206257.1|206311.8|206261.8|206311.8|206261.8|206289.1|206239.1|7
1731511750000|2024-11-13 15:29:10|206312.6|206262.6|206383.3|206258.3|206399.6|206315.3|206312.6|206253.5|22
1731511760000|2024-11-13 15:29:20|206384.8|206259.8|206378.4|206253.4|206384.8|206259.8|206368.6|206243.6|26
1731511770000|2024-11-13 15:29:30|206375.9|206250.9|206337.3|206287.3|206375.9|206287.9|206304.2|206238.1|23
1731511780000|2024-11-13 15:29:40|206337.6|206287.6|206349.5|206299.5|206353.8|206303.8|206334.5|206284.5|19
1731511790000|2024-11-13 15:29:50|206347.5|206297.5|206321.6|206271.6|206386.6|206303.9|206321.6|206239.2|27
1731511800000|2024-11-13 15:30:00|206339.1|206289.1|206378.9|206253.9|206399.2|206313.2|206318|206253.2|31
1731511810000|2024-11-13 15:30:10|206383.6|206258.6|206334.4|206284.4|206390.5|206294.3|206326|206254.5|35
1731511820000|2024-11-13 15:30:20|206338.1|206288.1|206332.5|206282.5|206344.3|206294.3|206322.1|206272.1|26
1731511830000|2024-11-13 15:30:30|206332.9|206282.9|206355.4|206305.4|206419.8|206352.1|206332.9|206273.9|31
1731511840000|2024-11-13 15:30:40|206360.5|206310.5|206329.5|206279.5|206360.5|206310.5|206329.5|206279.5|30
1731511850000|2024-11-13 15:30:50|206329.3|206279.3|206341.3|206291.3|206350.7|206300.7|206329.3|206279.3|33
1731511860000|2024-11-13 15:31:00|206341.5|206291.5|206352.5|206302.5|206365.2|206315.2|206341.5|206291.5|21
1731511870000|2024-11-13 15:31:10|206350.4|206300.4|206342.9|206292.9|206350.9|206300.9|206340.1|206290.1|26
1731511880000|2024-11-13 15:31:20|206344|206294|206346.6|206296.6|206349.6|206299.6|206341.3|206291.3|25
1731511890000|2024-11-13 15:31:30|206344.2|206294.2|206330.3|206280.3|206347.5|206297.5|206328.2|206278.2|23
1731511900000|2024-11-13 15:31:40|206329.8|206279.8|206345.3|206295.3|206347.4|206297.4|206329.1|206279.1|29
1731511910000|2024-11-13 15:31:50|206346.3|206296.3|206351.2|206301.2|206351.2|206301.2|206343.2|206293.2|29
1731511920000|2024-11-13 15:32:00|206353|206303|206363.3|206238.3|206366.6|206306.6|206309.6|206235.5|30
1731511930000|2024-11-13 15:32:10|206367.3|206242.3|206324.6|206274.6|206367.3|206283.6|206298.7|206222.6|35
1731511940000|2024-11-13 15:32:20|206318.8|206268.8|206310.7|206260.7|206328.8|206278.8|206308.8|206258.8|36
1731511950000|2024-11-13 15:32:30|206306.1|206256.1|206343.3|206293.3|206344|206294|206301.5|206251.5|33
1731511960000|2024-11-13 15:32:40|206341.1|206291.1|206322.5|206272.5|206343.1|206293.1|206321.3|206271.3|18
1731511970000|2024-11-13 15:32:50|206325.2|206275.2|206386|206336|206389.2|206339.2|206325.2|206275.2|26
1731511980000|2024-11-13 15:33:00|206385.5|206335.5|206461.5|206411.5|206461.5|206411.5|206375.5|206325.5|34
1731511990000|2024-11-13 15:33:10|206462.4|206412.4|206463.1|206413.1|206473|206423|206450.9|206400.9|26
1731512000000|2024-11-13 15:33:20|206462.3|206412.3|206441.5|206391.5|206466.3|206416.3|206429.8|206379.8|28
1731512010000|2024-11-13 15:33:30|206461.9|206411.9|206623.9|206498.9|206637.4|206554.8|206456.2|206406.2|30
1731512020000|2024-11-13 15:33:40|206618.9|206493.9|206508.5|206383.5|206618.9|206521.6|206468.8|206383.4|31
1731512030000|2024-11-13 15:33:50|206510.6|206385.6|206496.6|206446.6|206541.2|206458.2|206477|206379|24
1731512040000|2024-11-13 15:34:00|206506.1|206456.1|206542|206492|206583.9|206510.9|206484.6|206431.5|38
1731512050000|2024-11-13 15:34:10|206572.5|206447.5|206501.8|206451.8|206572.5|206486.5|206491.4|206441.4|18
1731512060000|2024-11-13 15:34:20|206504.7|206454.7|206411|206286|206504.7|206454.7|206365.1|206281|30
1731512070000|2024-11-13 15:34:30|206410|206285|206412.9|206362.9|206412.9|206362.9|206374.1|206278.1|30
1731512080000|2024-11-13 15:34:40|206402.1|206352.1|206412.8|206362.8|206434.2|206362.8|206391.5|206309.2|25
1731512090000|2024-11-13 15:34:50|206421|206371|206413.8|206363.8|206446.5|206396.5|206388|206314.8|27
1731512100000|2024-11-13 15:35:00|206417|206367|206420.6|206370.6|206442.1|206392.1|206417|206367|27
1731512110000|2024-11-13 15:35:10|206421.6|206371.6|206441.5|206391.5|206443.4|206393.4|206418.4|206368.4|20
1731512120000|2024-11-13 15:35:20|206448|206398|206359|206309|206448|206398|206352.5|206302.5|30
1731512130000|2024-11-13 15:35:30|206353.8|206303.8|206408.1|206358.1|206408.1|206358.1|206351.1|206301.1|22
1731512140000|2024-11-13 15:35:40|206407.2|206357.2|206391.4|206341.4|206407.2|206357.2|206386|206336|16
1731512150000|2024-11-13 15:35:50|206392.2|206342.2|206328.7|206278.7|206396.6|206346.6|206325.7|206275.7|22
1731512160000|2024-11-13 15:36:00|206333.1|206283.1|206368.8|206243.8|206373.1|206285.1|206326.7|206243.8|21
1731512170000|2024-11-13 15:36:10|206366.4|206241.4|206245.5|206195.5|206366.4|206266.8|206239|206164.3|32
1731512180000|2024-11-13 15:36:20|206251.3|206201.3|206177.4|206127.4|206251.3|206201.3|206158.7|206089.6|27
1731512190000|2024-11-13 15:36:30|206175.4|206125.4|206139.3|206089.3|206184.6|206134.6|206139.3|206089.3|18
1731512200000|2024-11-13 15:36:40|206138.1|206088.1|206091.6|206041.6|206171.3|206121.3|206089.1|206039.1|27
1731512210000|2024-11-13 15:36:50|206092.8|206042.8|206085.4|206035.4|206092.8|206042.8|206082.5|206032.5|18
1731512220000|2024-11-13 15:37:00|206084.9|206034.9|206096.4|206046.4|206097.8|206047.8|206079.5|206029.5|22
1731512230000|2024-11-13 15:37:10|206099.9|206049.9|206142.2|206092.2|206142.4|206092.4|206097.7|206047.7|12
1731512240000|2024-11-13 15:37:20|206142.1|206092.1|206228.4|206103.4|206229.4|206152|206142.1|206092.1|21
1731512250000|2024-11-13 15:37:30|206228|206103|206188.4|206138.4|206238.5|206138.4|206187.4|206100|23
1731512260000|2024-11-13 15:37:40|206188|206138|206138.8|206088.8|206246.3|206196.3|206138.8|206088.8|22
1731512270000|2024-11-13 15:37:50|206140.3|206090.3|206127.2|206077.2|206151.9|206101.9|206119.8|206069.8|27
1731512280000|2024-11-13 15:38:00|206126.8|206076.8|206031|205906|206131.9|206081.9|205954.7|205897.2|30
1731512290000|2024-11-13 15:38:10|205926.6|205876.6|205932.4|205882.4|205963.5|205899.7|205924|205819.9|25
1731512300000|2024-11-13 15:38:20|205930.3|205880.3|205907.4|205857.4|205931.5|205881.5|205900.3|205850.3|24
1731512310000|2024-11-13 15:38:30|205905|205855|205946.1|205896.1|205946.1|205896.1|205876.2|205826.2|25
1731512320000|2024-11-13 15:38:40|205941.4|205891.4|206096.9|206046.9|206131.6|206046.9|205940.8|205890.8|21
1731512330000|2024-11-13 15:38:50|206096.3|206046.3|206137.8|206087.8|206171.5|206088.7|206088.3|206016.5|27
1731512340000|2024-11-13 15:39:00|206143.9|206093.9|206208.1|206158.1|206219.6|206158.1|206140.3|206079.8|35
1731512350000|2024-11-13 15:39:10|206209.6|206159.6|206195.9|206145.9|206275.6|206207.4|206195.8|206126.5|34
1731512360000|2024-11-13 15:39:20|206217|206167|206198.8|206148.8|206217|206167|206190.4|206140.4|26
1731512370000|2024-11-13 15:39:30|206199|206149|206194|206144|206208.6|206158.6|206186.7|206136.7|25
1731512380000|2024-11-13 15:39:40|206194.2|206144.2|206110.2|206060.2|206194.2|206144.2|206099.4|206017.3|29
1731512390000|2024-11-13 15:39:50|206104.3|206054.3|206066.1|205941.1|206137.8|206054.3|206043.1|205934.9|27
1731512400000|2024-11-13 15:40:00|206065.9|205940.9|205978|205928|206071.6|205963|205978|205895.4|36
1731512410000|2024-11-13 15:40:10|205975.3|205925.3|205973|205923|205981.5|205931.5|205958.4|205908.4|29
1731512420000|2024-11-13 15:40:20|205968.7|205918.7|206087.4|206037.4|206121.2|206037.4|205968.2|205918.2|39
1731512430000|2024-11-13 15:40:30|206112.2|205987.2|206151.8|206026.8|206217.2|206127.9|206083|205987.2|33
1731512440000|2024-11-13 15:40:40|206157|206032|206108.7|206058.7|206157.4|206070.5|206099|206022.4|29
1731512450000|2024-11-13 15:40:50|206095.3|206045.3|206088.8|206038.8|206095.3|206045.3|206066.2|206016.2|25
1731512460000|2024-11-13 15:41:00|206086.2|206036.2|206038.7|205988.7|206090.4|206040.4|206022.6|205972.6|33
1731512470000|2024-11-13 15:41:10|206042.9|205992.9|206034.5|205984.5|206042.9|205992.9|206034.1|205984.1|30
1731512480000|2024-11-13 15:41:20|206038.9|205988.9|206051.5|206001.5|206058.4|206008.4|206021.6|205971.6|20
1731512490000|2024-11-13 15:41:30|206048.9|205998.9|206121.2|206071.2|206121.2|206071.2|206043.3|205993.3|22
1731512500000|2024-11-13 15:41:40|206163.5|206113.5|206175.8|206125.8|206212.5|206135.2|206134.6|206040|27
1731512510000|2024-11-13 15:41:50|206164.6|206114.6|206118.2|206068.2|206175|206125|206103|206053|38
1731512520000|2024-11-13 15:42:00|206112.6|206062.6|206091|206041|206129.2|206079.2|206076|206026|35
1731512530000|2024-11-13 15:42:10|206093.8|206043.8|206119.2|205994.2|206124.7|206044.5|206079.9|205994.2|30
1731512540000|2024-11-13 15:42:20|206119.5|205994.5|206082.1|205957.1|206127.8|206002.8|206078.5|205953.5|30
1731512550000|2024-11-13 15:42:30|206080.6|205955.6|206067.3|205942.3|206080.6|205955.6|206058.8|205933.8|21
1731512560000|2024-11-13 15:42:40|206066.8|205941.8|206000.6|205950.6|206066.8|205983.7|206000.6|205914.8|29
1731512570000|2024-11-13 15:42:50|206008.3|205958.3|206082.3|205957.3|206082.3|205993|206005.4|205955.3|28
1731512580000|2024-11-13 15:43:00|206079.5|205954.5|206068.8|205943.8|206105.5|205980.5|206068.8|205943.8|23
1731512590000|2024-11-13 15:43:10|206058.7|205933.7|206044.5|205919.5|206064.8|205939.8|206043.5|205918.5|30
1731512600000|2024-11-13 15:43:20|206046|205921|206035.9|205910.9|206046|205921|206034.7|205909.7|24
1731512610000|2024-11-13 15:43:30|206036.2|205911.2|205995.1|205945.1|206036.7|205949.3|205941.5|205891.5|28
1731512620000|2024-11-13 15:43:40|206032.2|205907.2|206095.9|205970.9|206095.9|205970.9|206032.2|205907.2|17
1731512630000|2024-11-13 15:43:50|206094.2|205969.2|206082.8|206032.8|206144.5|206044.3|206082.8|205969.2|24
1731512640000|2024-11-13 15:44:00|206078.4|206028.4|206133.8|206083.8|206155.4|206105.4|206070.5|206020.5|35
1731512650000|2024-11-13 15:44:10|206134.1|206084.1|206153.5|206103.5|206153.5|206103.5|206127.9|206077.9|28
1731512660000|2024-11-13 15:44:20|206148.6|206098.6|206146.4|206096.4|206155.3|206105.3|206142.6|206092.6|22
1731512670000|2024-11-13 15:44:30|206146.3|206096.3|206102.6|206052.6|206154.8|206104.8|206102.6|206052.6|33
1731512680000|2024-11-13 15:44:40|206087.8|206037.8|206060.4|206010.4|206087.8|206037.8|206050.4|206000.4|34
1731512690000|2024-11-13 15:44:50|206057.5|206007.5|205996.5|205946.5|206061.5|206011.5|205967.5|205917.5|33
1731512700000|2024-11-13 15:45:00|205994.2|205944.2|205978.9|205928.9|206004.5|205954.5|205966.8|205916.8|31
1731512710000|2024-11-13 15:45:10|205978.8|205928.8|206101.5|206051.5|206110.2|206060.2|205978.4|205928.4|22
1731512720000|2024-11-13 15:45:20|206110.5|206060.5|206092.7|205967.7|206126.5|206060.5|206087.5|205967.3|24
1731512730000|2024-11-13 15:45:30|206092.8|205967.8|206101.8|205976.8|206102.1|205977.1|206092.5|205967.5|16
1731512740000|2024-11-13 15:45:40|206103.8|205978.8|206067.3|206017.3|206104.6|206019.4|206053.7|205975.4|24
1731512750000|2024-11-13 15:45:50|206068|206018|206053.2|206003.2|206068|206018|206048.6|205998.6|16
1731512760000|2024-11-13 15:46:00|206051.2|206001.2|206046.6|205996.6|206051.2|206001.2|206044.8|205994.8|8
1731512770000|2024-11-13 15:46:10|206037.5|205987.5|206042|205992|206046|205996|206037.5|205987.5|11
1731512780000|2024-11-13 15:46:20|206040.9|205990.9|205990|205940|206040.9|205990.9|205986.7|205936.7|35
1731512790000|2024-11-13 15:46:30|205993.2|205943.2|205996|205946|205996|205946|205962.9|205912.9|35
1731512800000|2024-11-13 15:46:40|206008|205958|205967.6|205917.6|206009|205959|205955.7|205905.7|31
1731512810000|2024-11-13 15:46:50|205964|205914|205938.7|205888.7|205964.8|205914.8|205933.5|205883.5|33
1731512820000|2024-11-13 15:47:00|205944.5|205894.5|205948.3|205898.3|205960.3|205910.3|205942|205892|28
1731512830000|2024-11-13 15:47:10|205948.8|205898.8|205945.1|205895.1|205951.9|205901.9|205933.4|205883.4|34
1731512840000|2024-11-13 15:47:20|205947.6|205897.6|205977.5|205927.5|205997.7|205947.7|205932.1|205882.1|35
1731512850000|2024-11-13 15:47:30|205978.4|205928.4|205977.4|205927.4|206000.9|205950.9|205929.3|205879.3|32
1731512860000|2024-11-13 15:47:40|205976.7|205926.7|206009.8|205959.8|206066.8|206016.8|205976.7|205926.7|35
1731512870000|2024-11-13 15:47:50|206000.3|205950.3|206064.5|206014.5|206090.4|206040.4|206000.3|205950.3|27
1731512880000|2024-11-13 15:48:00|206065.8|206015.8|206072.7|206022.7|206096.7|206046.7|206034.7|205984.7|30
1731512890000|2024-11-13 15:48:10|206068.3|206018.3|206061|206011|206077.1|206027.1|206057.2|206007.2|34
1731512900000|2024-11-13 15:48:20|206060.6|206010.6|206113.9|206063.9|206131.5|206081.5|206060.5|206010.5|32
1731512910000|2024-11-13 15:48:30|206116.3|206066.3|206082.5|206032.5|206125|206075|206082.5|206032.5|18
1731512920000|2024-11-13 15:48:40|206082.8|206032.8|206042.1|205992.1|206085.9|206035.9|206032.3|205982.3|31
1731512930000|2024-11-13 15:48:50|206049.6|205999.6|206015.7|205965.7|206049.6|205999.6|205999.5|205949.5|31
1731512940000|2024-11-13 15:49:00|206017.7|205967.7|206045.1|205995.1|206045.6|205995.6|206017.7|205967.7|36
1731512950000|2024-11-13 15:49:10|206045.3|205995.3|206121|206071|206130.5|206080.5|206041.3|205991.3|28
1731512960000|2024-11-13 15:49:20|206120.2|206070.2|206110.4|206060.4|206128.9|206078.9|206098.1|206048.1|31
1731512970000|2024-11-13 15:49:30|206103.5|206053.5|206081.5|206031.5|206110.9|206060.9|206071.9|206021.9|30
1731512980000|2024-11-13 15:49:40|206082|206032|206131.9|206081.9|206142.2|206092.2|206058.9|206008.9|27
1731512990000|2024-11-13 15:49:50|206131.5|206081.5|206122.7|206072.7|206131.5|206081.5|206113.9|206063.9|30
1731513000000|2024-11-13 15:50:00|206118|206068|206132.1|206082.1|206198.1|206148.1|206117|206067|29
1731513010000|2024-11-13 15:50:10|206138.2|206088.2|206122|206072|206138.2|206088.2|206110.3|206060.3|31
1731513020000|2024-11-13 15:50:20|206120.8|206070.8|206118.6|206068.6|206135.1|206085.1|206115.4|206065.4|24
1731513030000|2024-11-13 15:50:30|206118.1|206068.1|206111|206061|206119.8|206069.8|206108.3|206058.3|24
1731513040000|2024-11-13 15:50:40|206115|206065|206109.9|206059.9|206120|206070|206109.9|206059.9|16
1731513050000|2024-11-13 15:50:50|206111.3|206061.3|206115.8|206065.8|206116.5|206066.5|206110.2|206060.2|16
1731513060000|2024-11-13 15:51:00|206118.4|206068.4|206156.3|206106.3|206164.1|206114.1|206115.8|206065.8|14
1731513070000|2024-11-13 15:51:10|206160.2|206110.2|206216.9|206166.9|206223.2|206173.2|206125.4|206075.4|25
1731513080000|2024-11-13 15:51:20|206219.6|206169.6|206243.2|206193.2|206264.6|206214.6|206219.6|206169.6|19
1731513090000|2024-11-13 15:51:30|206245.2|206195.2|206216|206166|206285.8|206198.9|206211.9|206160.8|30
1731513100000|2024-11-13 15:51:40|206217.8|206167.8|206132.1|206082.1|206217.8|206167.8|206119.7|206069.7|32
1731513110000|2024-11-13 15:51:50|206138.7|206088.7|206141.5|206091.5|206151.4|206101.4|206133.3|206083.3|21
1731513120000|2024-11-13 15:52:00|206141.4|206091.4|206191|206141|206211.7|206161.7|206128.3|206078.3|24
1731513130000|2024-11-13 15:52:10|206191.1|206141.1|206133.5|206083.5|206195.7|206145.7|206124.5|206074.5|38
1731513140000|2024-11-13 15:52:20|206126.5|206076.5|206094.6|206044.6|206133.1|206083.1|206084.3|206034.3|24
1731513150000|2024-11-13 15:52:30|206102.5|206052.5|206104.7|206054.7|206133.1|206056.7|206093.5|206008.1|23
1731513160000|2024-11-13 15:52:40|206098.4|206048.4|206095|206045|206108|206058|206083.3|206033.3|25
1731513170000|2024-11-13 15:52:50|206095.1|206045.1|206104.3|206054.3|206104.3|206054.3|206095|206045|17
1731513180000|2024-11-13 15:53:00|206101.6|206051.6|206137.5|206087.5|206138|206088|206088.6|206038.6|20
1731513190000|2024-11-13 15:53:10|206134.4|206084.4|206175.4|206125.4|206177.2|206127.2|206126.1|206076.1|28
1731513200000|2024-11-13 15:53:20|206180.5|206130.5|206178.9|206128.9|206180.5|206130.5|206178.1|206128.1|8
1731513210000|2024-11-13 15:53:30|206179.2|206129.2|206157|206107|206181.9|206131.9|206149.1|206099.1|19
1731513220000|2024-11-13 15:53:40|206174.5|206124.5|206133.2|206083.2|206174.5|206124.5|206104|206054|29
1731513230000|2024-11-13 15:53:50|206134.9|206084.9|206138.7|206088.7|206143.1|206093.1|206128.9|206078.9|35
1731513240000|2024-11-13 15:54:00|206144.2|206094.2|206093|206043|206144.2|206094.2|206083.7|206033.7|33
1731513250000|2024-11-13 15:54:10|206089.5|206039.5|206090|206040|206095.7|206045.7|206083.4|206033.4|24
1731513260000|2024-11-13 15:54:20|206086.1|206036.1|206065.7|206015.7|206086.1|206036.1|206058.1|206008.1|13
1731513270000|2024-11-13 15:54:30|206061.5|206011.5|206093|206043|206093|206043|206061.5|206011.5|11
1731513280000|2024-11-13 15:54:40|206093.3|206043.3|206092.9|206042.9|206093.3|206043.3|206084.6|206034.6|16
1731513290000|2024-11-13 15:54:50|206090.9|206040.9|206121.6|206071.6|206131|206081|206090.9|206040.9|34
1731513300000|2024-11-13 15:55:00|206119.6|206069.6|206070|206020|206121.4|206071.4|206066.9|206016.9|32
1731513310000|2024-11-13 15:55:10|206063.7|206013.7|206060|206010|206067.4|206017.4|206058.6|206008.6|26
1731513320000|2024-11-13 15:55:20|206059.8|206009.8|206008.8|205958.8|206060|206010|206004.7|205954.7|30
1731513330000|2024-11-13 15:55:30|206013.3|205963.3|206033|205983|206039|205989|206008.1|205958.1|27
1731513340000|2024-11-13 15:55:40|206034.2|205984.2|206007.5|205957.5|206034.2|205984.2|206005.8|205955.8|29
1731513350000|2024-11-13 15:55:50|206006.9|205956.9|206026.6|205976.6|206036.1|205986.1|206003.5|205953.5|26
1731513360000|2024-11-13 15:56:00|206027.4|205977.4|205923.1|205873.1|206028.2|205978.2|205918.2|205868.2|29
1731513370000|2024-11-13 15:56:10|205930.5|205880.5|205953.5|205903.5|205968.5|205918.5|205920.1|205870.1|31
1731513380000|2024-11-13 15:56:20|205952.9|205902.9|205931.9|205881.9|205953|205903|205925.3|205875.3|34
1731513390000|2024-11-13 15:56:30|205931.1|205881.1|205921.4|205871.4|205935.2|205885.2|205918.7|205868.7|24
1731513400000|2024-11-13 15:56:40|205922.2|205872.2|205923.6|205873.6|205931.4|205881.4|205913.8|205863.8|28
1731513410000|2024-11-13 15:56:50|205923.8|205873.8|205981|205931|205981.6|205931.6|205913.7|205863.7|34
1731513420000|2024-11-13 15:57:00|205976.2|205926.2|206025.4|205975.4|206029.6|205979.6|205976.2|205926.2|31
1731513430000|2024-11-13 15:57:10|206018.8|205968.8|206020.3|205970.3|206025.6|205975.6|206015.8|205965.8|25
1731513440000|2024-11-13 15:57:20|206038.7|205988.7|205960.1|205910.1|206038.7|205988.7|205960.1|205910.1|19
1731513450000|2024-11-13 15:57:30|205958.3|205908.3|206077.4|206027.4|206077.4|206027.4|205954.7|205904.7|38
1731513460000|2024-11-13 15:57:40|206076.6|206026.6|206064.2|206014.2|206102.6|206052.6|206050.3|206000.3|34
1731513470000|2024-11-13 15:57:50|206072.9|206022.9|206062.4|206012.4|206102.9|206029.9|206051.8|205971.2|35
1731513480000|2024-11-13 15:58:00|206062.5|206012.5|206051.7|206001.7|206062.5|206012.5|206047.4|205997.4|29
1731513490000|2024-11-13 15:58:10|206052.2|206002.2|206081.1|206031.1|206083.9|206033.9|206048|205998|28
1731513500000|2024-11-13 15:58:20|206077.8|206027.8|206039.1|205989.1|206077.9|206027.9|206037.1|205987.1|23
1731513510000|2024-11-13 15:58:30|206043.9|205993.9|206051.9|206001.9|206072.8|206022.8|206040.9|205990.9|33
1731513520000|2024-11-13 15:58:40|206051.4|206001.4|206040.5|205990.5|206076.4|206026.4|206025.1|205975.1|30
1731513530000|2024-11-13 15:58:50|206037|205987|205924.5|205874.5|206037|205987|205923.8|205873.8|24
1731513540000|2024-11-13 15:59:00|205929.4|205879.4|205884.7|205834.7|205930|205880|205880.9|205830.9|30
1731513550000|2024-11-13 15:59:10|205880.9|205830.9|205876.9|205826.9|205891.5|205841.5|205876.9|205826.9|27
1731513560000|2024-11-13 15:59:20|205881.9|205831.9|205916.5|205866.5|205918.6|205868.6|205879.4|205829.4|30
1731513570000|2024-11-13 15:59:30|205916.8|205866.8|205916.7|205866.7|205929.5|205879.5|205916.4|205866.4|24
1731513580000|2024-11-13 15:59:40|205916.5|205866.5|206000.2|205875.2|206000.2|205875.2|205905.9|205830.5|30
1731513590000|2024-11-13 15:59:50|205996.5|205871.5|206021.2|205896.2|206029.9|205904.9|205994.5|205869.5|32
1731513600000|2024-11-13 16:00:00|206019.5|205894.5|205980.5|205855.5|206019.5|205894.5|205969.4|205844.4|37
1731513610000|2024-11-13 16:00:10|205981.5|205856.5|205886.3|205836.3|205986|205861|205883.8|205821|26
1731513620000|2024-11-13 16:00:20|205888.7|205838.7|205903.4|205778.4|205903.4|205838.7|205878|205757.3|22
1731513630000|2024-11-13 16:00:30|205907.7|205782.7|205908.5|205783.5|205917.7|205792.7|205905.1|205780.1|26
1731513640000|2024-11-13 16:00:40|205909.7|205784.7|205845.2|205795.2|205918.7|205802.7|205841.4|205780|19
1731513650000|2024-11-13 16:00:50|205854.1|205804.1|205862.1|205812.1|205867.4|205817.4|205850.5|205800.5|27
1731513660000|2024-11-13 16:01:00|205850.5|205800.5|205876.2|205826.2|205878.2|205828.2|205850.5|205800.5|34
1731513670000|2024-11-13 16:01:10|205872.6|205822.6|205870.5|205820.5|205875.5|205825.5|205864.2|205814.2|33
1731513680000|2024-11-13 16:01:20|205869.4|205819.4|205866.1|205816.1|205889|205839|205864.7|205814.7|32
1731513690000|2024-11-13 16:01:30|205868.3|205818.3|205874.4|205824.4|205878.7|205828.7|205867.6|205817.6|18
1731513700000|2024-11-13 16:01:40|205872.1|205822.1|205865.3|205815.3|205874.4|205824.4|205846.5|205796.5|22
1731513710000|2024-11-13 16:01:50|205869.1|205819.1|205880|205830|205881.9|205831.9|205866.8|205816.8|17
1731513720000|2024-11-13 16:02:00|205888.6|205838.6|205917.8|205867.8|205931.8|205881.8|205888.6|205838.6|32
1731513730000|2024-11-13 16:02:10|205914.8|205864.8|205879.3|205829.3|205914.8|205864.8|205861|205811|15
1731513740000|2024-11-13 16:02:20|205867.8|205817.8|205870.4|205820.4|205873|205823|205858.8|205808.8|26
1731513750000|2024-11-13 16:02:30|205876|205826|205923|205873|205935.6|205885.6|205870.4|205820.4|25
1731513760000|2024-11-13 16:02:40|205919.8|205869.8|205906.2|205856.2|205930.3|205880.3|205906.2|205856.2|26
1731513770000|2024-11-13 16:02:50|205907.7|205857.7|205892.1|205842.1|205907.7|205857.7|205890|205840|30
1731513780000|2024-11-13 16:03:00|205893.3|205843.3|205879.3|205829.3|205894.6|205844.6|205836.3|205786.3|33
1731513790000|2024-11-13 16:03:10|205879.1|205829.1|205930.7|205880.7|205930.7|205880.7|205875.3|205825.3|30
1731513800000|2024-11-13 16:03:20|205926.2|205876.2|205994|205944|206007.1|205957.1|205924.7|205874.7|25
1731513810000|2024-11-13 16:03:30|205995.1|205945.1|205987.1|205937.1|205998.3|205948.3|205980.1|205930.1|15
1731513820000|2024-11-13 16:03:40|205990|205940|205994.9|205944.9|205996.9|205946.9|205988.7|205938.7|15
1731513830000|2024-11-13 16:03:50|205999.9|205949.9|205998.1|205948.1|206003.8|205953.8|205993.5|205943.5|29
1731513840000|2024-11-13 16:04:00|205994.4|205944.4|206008.3|205958.3|206008.6|205958.6|205990.5|205940.5|24
1731513850000|2024-11-13 16:04:10|206008|205958|206088.8|206038.8|206088.8|206038.8|206007.5|205957.5|29
1731513860000|2024-11-13 16:04:20|206087.7|206037.7|206117.1|206067.1|206126|206076|206085.9|206035.9|34
1731513870000|2024-11-13 16:04:30|206115|206065|206122.7|206072.7|206138.6|206088.6|206115|206065|34
1731513880000|2024-11-13 16:04:40|206125.1|206075.1|206125.6|206075.6|206127|206077|206084.3|206034.3|30
1731513890000|2024-11-13 16:04:50|206125.5|206075.5|206177.9|206127.9|206204.6|206154.6|206125.5|206075.5|34
1731513900000|2024-11-13 16:05:00|206180.6|206130.6|206183.9|206133.9|206184.7|206134.7|206161.3|206111.3|17
1731513910000|2024-11-13 16:05:10|206184.4|206134.4|206082.7|206032.7|206184.4|206134.4|206074.3|206008.8|23
1731513920000|2024-11-13 16:05:20|206082.9|206032.9|206062.6|206012.6|206084|206034|206060.6|206010.6|15
1731513930000|2024-11-13 16:05:30|206059.7|206009.7|206015.6|205965.6|206059.7|206009.7|206014.9|205964.9|38
1731513940000|2024-11-13 16:05:40|206020.3|205970.3|205987.5|205937.5|206028.4|205978.4|205984.8|205934.8|26
1731513950000|2024-11-13 16:05:50|205988.8|205938.8|205993.9|205943.9|206046.2|205996.2|205985.6|205906.8|31
1731513960000|2024-11-13 16:06:00|205994.6|205944.6|205994.6|205944.6|206000.8|205950.8|205986.2|205936.2|31
1731513970000|2024-11-13 16:06:10|205991.6|205941.6|205995.7|205945.7|205997.3|205947.3|205991.6|205941.6|34
1731513980000|2024-11-13 16:06:20|205999.9|205949.9|205986.8|205936.8|205999.9|205949.9|205984.4|205934.4|27
1731513990000|2024-11-13 16:06:30|205986.4|205936.4|205906.3|205856.3|205986.4|205936.4|205904.9|205854.9|36
1731514000000|2024-11-13 16:06:40|205905.9|205855.9|205888.6|205838.6|205905.9|205855.9|205885.9|205835.9|26
1731514010000|2024-11-13 16:06:50|205887.5|205837.5|205955.9|205905.9|205960.1|205910.1|205869.2|205819.2|27
1731514020000|2024-11-13 16:07:00|205975.7|205925.7|205980.3|205930.3|206028.3|205953.5|205941.9|205891.9|32
1731514030000|2024-11-13 16:07:10|205980.6|205930.6|205941|205891|205980.8|205930.8|205941|205891|29
1731514040000|2024-11-13 16:07:20|205939|205889|205938.6|205888.6|205945.2|205895.2|205938.5|205888.5|18
1731514050000|2024-11-13 16:07:30|205937.5|205887.5|205936.7|205886.7|205937.6|205887.6|205930.9|205880.9|10
1731514060000|2024-11-13 16:07:40|205938.1|205888.1|205989.2|205939.2|205992|205942|205933.2|205883.2|14
1731514070000|2024-11-13 16:07:50|205992|205942|205975.3|205925.3|206001.3|205951.3|205975.3|205925.3|16
1731514080000|2024-11-13 16:08:00|205984.3|205934.3|205955.6|205905.6|205984.3|205934.3|205955.1|205905.1|20
1731514090000|2024-11-13 16:08:10|205955.4|205905.4|205954.3|205904.3|205955.4|205905.4|205947.3|205897.3|26
1731514100000|2024-11-13 16:08:20|205954.4|205904.4|205919.5|205869.5|205954.6|205904.6|205919.5|205869.5|27
1731514110000|2024-11-13 16:08:30|205915.8|205865.8|205910.7|205860.7|205918|205868|205910.2|205860.2|27
1731514120000|2024-11-13 16:08:40|205914.9|205864.9|205909.2|205859.2|205914.9|205864.9|205909|205859|20
1731514130000|2024-11-13 16:08:50|205906.4|205856.4|205905.3|205855.3|205906.4|205856.4|205891.6|205841.6|23
1731514140000|2024-11-13 16:09:00|205898.2|205848.2|205953.4|205903.4|205975.3|205909.1|205891|205841|21
1731514150000|2024-11-13 16:09:10|205951.7|205901.7|205933.3|205883.3|205951.7|205901.7|205919.7|205869.7|22
1731514160000|2024-11-13 16:09:20|205932.8|205882.8|205944.6|205894.6|205965.5|205915.5|205932.6|205882.6|17
1731514170000|2024-11-13 16:09:30|205930.4|205880.4|205909.3|205859.3|205930.4|205880.4|205896.4|205846.4|19
1731514180000|2024-11-13 16:09:40|205910.8|205860.8|205933.3|205883.3|205975.6|205894.7|205910.8|205845.2|23
1731514190000|2024-11-13 16:09:50|205929.4|205879.4|205911.6|205861.6|205929.4|205879.4|205909.9|205859.9|16
1731514200000|2024-11-13 16:10:00|205916.1|205866.1|205915.3|205865.3|205916.6|205866.6|205911.6|205861.6|11
1731514210000|2024-11-13 16:10:10|205916.6|205866.6|205918.2|205868.2|205918.4|205868.4|205909.4|205859.4|19
1731514220000|2024-11-13 16:10:20|205916.9|205866.9|205948.2|205898.2|205954.1|205904.1|205916.9|205866.9|16
1731514230000|2024-11-13 16:10:30|205950|205900|205950.8|205900.8|205954.1|205904.1|205945.2|205895.2|13
1731514240000|2024-11-13 16:10:40|205952.7|205902.7|206039.3|205989.3|206044.7|205994.7|205952.7|205902.7|20
1731514250000|2024-11-13 16:10:50|206036.9|205986.9|206108.6|205983.6|206117.1|206039.1|206018.4|205968.4|24
1731514260000|2024-11-13 16:11:00|206111.5|205986.5|206042.8|205992.8|206111.5|206019.8|206039.6|205974.5|21
1731514270000|2024-11-13 16:11:10|206042.7|205992.7|206047.1|205997.1|206086.9|206036.9|206008.3|205958.3|28
1731514280000|2024-11-13 16:11:20|206042.7|205992.7|206022.2|205972.2|206045.5|205995.5|206021.5|205971.5|22
1731514290000|2024-11-13 16:11:30|206022|205972|206017.5|205967.5|206022|205972|206005|205955|15
1731514300000|2024-11-13 16:11:40|206015|205965|206010.5|205960.5|206020.2|205970.2|206010.1|205960.1|12
1731514310000|2024-11-13 16:11:50|206010.1|205960.1|206005|205955|206010.1|205960.1|206005|205955|8
1731514320000|2024-11-13 16:12:00|206002|205952|206012.1|205962.1|206020.8|205970.8|206002|205952|8
1731514330000|2024-11-13 16:12:10|206010.1|205960.1|205956.5|205906.5|206010.1|205960.1|205952.9|205902.9|25
1731514340000|2024-11-13 16:12:20|205956.6|205906.6|205955.6|205905.6|205957.4|205907.4|205944.3|205894.3|25
1731514350000|2024-11-13 16:12:30|205953.1|205903.1|205984.5|205934.5|206011.1|205961.1|205945.4|205895.4|27
1731514360000|2024-11-13 16:12:40|205974.5|205924.5|205982.8|205932.8|205998|205948|205974.1|205924.1|19
1731514370000|2024-11-13 16:12:50|205985|205935|205945.3|205895.3|205989.3|205939.3|205945.3|205895.3|20
1731514380000|2024-11-13 16:13:00|205947|205897|205976|205926|205985.2|205935.2|205947|205897|35
1731514390000|2024-11-13 16:13:10|205976.5|205926.5|205953.9|205903.9|205981.8|205931.8|205947.7|205897.7|27
1731514400000|2024-11-13 16:13:20|205951.5|205901.5|205951.4|205901.4|205958.2|205908.2|205951.3|205901.3|21
1731514410000|2024-11-13 16:13:30|205953.6|205903.6|205955.5|205905.5|205963.2|205913.2|205951.1|205901.1|23
1731514420000|2024-11-13 16:13:40|205960.1|205910.1|205984.7|205934.7|205990.2|205940.2|205960.1|205910.1|4
1731514430000|2024-11-13 16:13:50|205981.9|205931.9|205979.4|205929.4|205991.6|205941.6|205967|205917|17
1731514440000|2024-11-13 16:14:00|205987.4|205937.4|206066.8|206016.8|206072.3|206022.3|205980|205930|14
1731514450000|2024-11-13 16:14:10|206064.2|206014.2|206072.4|206022.4|206102.3|206052.3|206055.9|206005.9|24
1731514460000|2024-11-13 16:14:20|206076|206026|206064.8|206014.8|206079.9|206029.9|206062.6|206012.6|20
1731514470000|2024-11-13 16:14:30|206062.8|206012.8|206071.1|206021.1|206082.7|206032.7|206061.9|206011.9|25
1731514480000|2024-11-13 16:14:40|206074.1|206024.1|206038.2|205988.2|206074.1|206024.1|206036.4|205986.4|25
1731514490000|2024-11-13 16:14:50|206044.3|205994.3|206076.2|206026.2|206076.6|206026.6|206043.5|205993.5|12
1731514500000|2024-11-13 16:15:00|206077.1|206027.1|206081.5|206031.5|206086.6|206036.6|206073.9|206023.9|14
1731514510000|2024-11-13 16:15:10|206079.2|206029.2|206073.6|206023.6|206081.8|206031.8|206068.1|206018.1|23
1731514520000|2024-11-13 16:15:20|206071.1|206021.1|206106.4|206056.4|206106.4|206056.4|206068.9|206018.9|23
1731514530000|2024-11-13 16:15:30|206100.1|206050.1|206083.6|206033.6|206100.1|206050.1|206080.5|206030.5|18
1731514540000|2024-11-13 16:15:40|206079.1|206029.1|206089.8|206039.8|206091.9|206041.9|206076.2|206026.2|20
1731514550000|2024-11-13 16:15:50|206091.9|206041.9|206086.2|206036.2|206091.9|206041.9|206083.1|206033.1|21
1731514560000|2024-11-13 16:16:00|206087.6|206037.6|206087.1|206037.1|206095.1|206045.1|206084.6|206034.6|18
1731514570000|2024-11-13 16:16:10|206086.9|206036.9|206090.4|206040.4|206096.5|206046.5|206083.8|206033.8|18
1731514580000|2024-11-13 16:16:20|206090.2|206040.2|206081.9|206031.9|206090.3|206040.3|206074.6|206024.6|14
1731514590000|2024-11-13 16:16:30|206083.2|206033.2|206087.5|206037.5|206095.1|206045.1|206059.8|206009.8|33
1731514600000|2024-11-13 16:16:40|206086.5|206036.5|206078.3|206028.3|206086.5|206036.5|206073.5|206023.5|16
1731514610000|2024-11-13 16:16:50|206075.5|206025.5|206087.6|206037.6|206087.6|206037.6|206075.5|206025.5|15
1731514620000|2024-11-13 16:17:00|206092.5|206042.5|206097|206047|206106.1|206056.1|206083.3|206033.3|29
1731514630000|2024-11-13 16:17:10|206104.3|206054.3|206158.8|206108.8|206160.2|206110.2|206097.4|206047.4|21
1731514640000|2024-11-13 16:17:20|206154.1|206104.1|206150.2|206100.2|206158|206108|206144.7|206094.7|15
1731514650000|2024-11-13 16:17:30|206158.8|206108.8|206136.7|206086.7|206158.8|206108.8|206124.1|206074.1|13
1731514660000|2024-11-13 16:17:40|206136|206086|206134.4|206084.4|206138.1|206088.1|206130.7|206080.7|19
1731514670000|2024-11-13 16:17:50|206132.2|206082.2|206146.6|206096.6|206149.8|206099.8|206089.1|206039.1|22
1731514680000|2024-11-13 16:18:00|206149.6|206099.6|206151.8|206101.8|206154.2|206104.2|206117.9|206067.9|15
1731514690000|2024-11-13 16:18:10|206147.4|206097.4|206147.4|206097.4|206147.4|206097.4|206137.4|206087.4|9
1731514700000|2024-11-13 16:18:20|206147.6|206097.6|206131.1|206081.1|206147.6|206097.6|206114.9|206064.9|29
1731514710000|2024-11-13 16:18:30|206131|206081|206113.4|206063.4|206135.2|206085.2|206113.1|206063.1|24
1731514720000|2024-11-13 16:18:40|206111.9|206061.9|206112.3|206062.3|206130|206080|206108.6|206058.6|27
1731514730000|2024-11-13 16:18:50|206112.8|206062.8|206113.1|206063.1|206114.4|206064.4|206111.8|206061.8|15
1731514740000|2024-11-13 16:19:00|206112.9|206062.9|206111.5|206061.5|206113.2|206063.2|206109.3|206059.3|21
1731514750000|2024-11-13 16:19:10|206111.2|206061.2|206113.4|206063.4|206113.7|206063.7|206106.7|206056.7|18
1731514760000|2024-11-13 16:19:20|206113.7|206063.7|206259.5|206134.5|206259.5|206173.5|206113.5|206028.2|26
1731514770000|2024-11-13 16:19:30|206257.5|206132.5|206265.3|206215.3|206314.4|206226.1|206242.4|206125.7|35
1731514780000|2024-11-13 16:19:40|206265.1|206215.1|206301.1|206251.1|206301.1|206251.1|206257.4|206207.4|26
1731514790000|2024-11-13 16:19:50|206303|206253|206298|206248|206306.6|206256.6|206282.1|206232.1|35
1731514800000|2024-11-13 16:20:00|206305|206255|206306.4|206256.4|206318.8|206268.8|206296.1|206246.1|33
1731514810000|2024-11-13 16:20:10|206308.2|206258.2|206309.8|206259.8|206317.5|206267.5|206308.2|206258.2|31
1731514820000|2024-11-13 16:20:20|206311.8|206261.8|206341.3|206291.3|206346.7|206296.7|206303.3|206253.3|26
1731514830000|2024-11-13 16:20:30|206338.9|206288.9|206422.5|206297.5|206429.4|206342.7|206338.4|206288.4|34
1731514840000|2024-11-13 16:20:40|206422|206297|206396.3|206271.3|206426|206301|206395.3|206270.3|32
1731514850000|2024-11-13 16:20:50|206393.9|206268.9|206405.8|206280.8|206411.6|206321.7|206371.7|206252.9|32
1731514860000|2024-11-13 16:21:00|206404.6|206279.6|206379|206329|206404.6|206333.2|206369.7|206279.6|27
1731514870000|2024-11-13 16:21:10|206378.9|206328.9|206366.2|206316.2|206379.1|206329.1|206346.2|206296.2|29
1731514880000|2024-11-13 16:21:20|206366.5|206316.5|206361.9|206311.9|206370.8|206320.8|206334.7|206284.7|28
1731514890000|2024-11-13 16:21:30|206361.7|206311.7|206341|206291|206371.6|206321.6|206338.8|206288.8|25
1731514900000|2024-11-13 16:21:40|206341.4|206291.4|206325.3|206275.3|206346.9|206296.9|206317.8|206267.8|24
1731514910000|2024-11-13 16:21:50|206318.9|206268.9|206382.2|206332.2|206392.1|206342.1|206314.9|206264.9|24
1731514920000|2024-11-13 16:22:00|206382.3|206332.3|206381.3|206331.3|206385.9|206335.9|206379.6|206329.6|23
1731514930000|2024-11-13 16:22:10|206381.9|206331.9|206409.8|206359.8|206409.8|206359.8|206380.6|206330.6|23
1731514940000|2024-11-13 16:22:20|206406.3|206356.3|206374.4|206324.4|206408.2|206358.2|206374.1|206324.1|27
1731514950000|2024-11-13 16:22:30|206373.9|206323.9|206370.9|206320.9|206381.5|206331.5|206370.4|206320.4|23
1731514960000|2024-11-13 16:22:40|206371|206321|206336.4|206286.4|206371.7|206321.7|206331.5|206281.5|29
1731514970000|2024-11-13 16:22:50|206336|206286|206303.5|206253.5|206336.4|206286.4|206303.5|206253.5|30
1731514980000|2024-11-13 16:23:00|206301.5|206251.5|206307.9|206257.9|206309.5|206259.5|206299.3|206249.3|20
1731514990000|2024-11-13 16:23:10|206332.1|206282.1|206384.3|206334.3|206389.1|206339.1|206317.6|206267.6|19
1731515000000|2024-11-13 16:23:20|206383.6|206333.6|206404.4|206354.4|206405|206355|206375.7|206325.7|22
1731515010000|2024-11-13 16:23:30|206403.9|206353.9|206325.5|206275.5|206407|206357|206325.4|206275.4|25
1731515020000|2024-11-13 16:23:40|206325.1|206275.1|206291.8|206241.8|206327.1|206277.1|206287.3|206237.3|25
1731515030000|2024-11-13 16:23:50|206284|206234|206257.3|206207.3|206300.8|206250.8|206255.2|206205.2|21
1731515040000|2024-11-13 16:24:00|206257.4|206207.4|206199.1|206149.1|206257.4|206207.4|206195.4|206145.4|26
1731515050000|2024-11-13 16:24:10|206196.3|206146.3|206135.7|206085.7|206198.2|206148.2|206132.7|206082.7|22
1731515060000|2024-11-13 16:24:20|206133.4|206083.4|206081.6|206031.6|206133.4|206083.4|206081.6|206031.6|23
1731515070000|2024-11-13 16:24:30|206087|206037|206075.8|206025.8|206087|206037|206075.8|206025.8|9
1731515080000|2024-11-13 16:24:40|206072.7|206022.7|206224.5|206174.5|206224.5|206174.5|206071.7|206021.7|6
1731515090000|2024-11-13 16:24:50|206279|206154|206229.2|206104.2|206279|206181.8|206218.3|206104.2|23
1731515100000|2024-11-13 16:25:00|206174.5|206124.5|206169.8|206119.8|206216.5|206124.5|206163.4|206082.5|15
1731515110000|2024-11-13 16:25:10|206168.3|206118.3|206164.2|206114.2|206178.3|206128.3|206159.7|206109.7|21
1731515120000|2024-11-13 16:25:20|206164|206114|206093|206043|206168.4|206118.4|206084.9|206034.9|25
1731515130000|2024-11-13 16:25:30|206093.1|206043.1|206090.4|206040.4|206099.9|206049.9|206074.3|206024.3|33
1731515140000|2024-11-13 16:25:40|206091.1|206041.1|206093|206043|206096.5|206046.5|206087.8|206037.8|12
1731515150000|2024-11-13 16:25:50|206092.8|206042.8|206110.1|206060.1|206112.8|206062.8|206089.7|206039.7|17
1731515160000|2024-11-13 16:26:00|206109.1|206059.1|206120.7|206070.7|206149.6|206099.6|206109.1|206059.1|25
1731515170000|2024-11-13 16:26:10|206122.7|206072.7|206123.2|206073.2|206129.2|206079.2|206091.8|206041.8|27
1731515180000|2024-11-13 16:26:20|206123.1|206073.1|206085.5|206035.5|206123.7|206073.7|206085.5|206035.5|22
1731515190000|2024-11-13 16:26:30|206085.3|206035.3|206088.8|206038.8|206089.9|206039.9|206085|206035|22
1731515200000|2024-11-13 16:26:40|206086.3|206036.3|206083.3|206033.3|206087.1|206037.1|206071.5|206021.5|23
1731515210000|2024-11-13 16:26:50|206084.5|206034.5|206066.7|206016.7|206088|206038|206066.5|206016.5|29
1731515220000|2024-11-13 16:27:00|206058.5|206008.5|206051.8|206001.8|206064.3|206014.3|206048.9|205998.9|24
1731515230000|2024-11-13 16:27:10|206048.2|205998.2|206088.5|206038.5|206100.6|206050.6|206044.7|205994.7|19
1731515240000|2024-11-13 16:27:20|206088.4|206038.4|206093.2|206043.2|206093.4|206043.4|206088.4|206038.4|11
1731515250000|2024-11-13 16:27:30|206093|206043|206160.5|206110.5|206170.2|206120.2|206090.9|206040.9|20
1731515260000|2024-11-13 16:27:40|206161.2|206111.2|206132.2|206082.2|206168.6|206118.6|206124.9|206074.9|17
1731515270000|2024-11-13 16:27:50|206135.7|206085.7|206141.3|206091.3|206164.1|206114.1|206133.3|206083.3|22
1731515280000|2024-11-13 16:28:00|206143.8|206093.8|206137.2|206087.2|206143.9|206093.9|206135.2|206085.2|29
1731515290000|2024-11-13 16:28:10|206137|206087|206127.3|206077.3|206137.9|206087.9|206123|206073|21
1731515300000|2024-11-13 16:28:20|206128|206078|206126.8|206076.8|206132.1|206082.1|206124.3|206074.3|16
1731515310000|2024-11-13 16:28:30|206126.5|206076.5|206096.4|206046.4|206126.5|206076.5|206096.4|206046.4|16
1731515320000|2024-11-13 16:28:40|206096|206046|206097.6|206047.6|206097.6|206047.6|206092.5|206042.5|8
1731515330000|2024-11-13 16:28:50|206097.5|206047.5|206054.1|206004.1|206097.5|206047.5|206049.6|205999.6|12
1731515340000|2024-11-13 16:29:00|206053.6|206003.6|206042.6|205992.6|206065.3|206015.3|206042.6|205992.6|7
1731515350000|2024-11-13 16:29:10|206042.5|205992.5|206096.9|206046.9|206096.9|206046.9|206040.3|205990.3|12
1731515360000|2024-11-13 16:29:20|206099.4|206049.4|206097.7|206047.7|206103.4|206053.4|206096.9|206046.9|18
1731515370000|2024-11-13 16:29:30|206097.4|206047.4|206087.6|206037.6|206097.6|206047.6|206081.9|206031.9|20
1731515380000|2024-11-13 16:29:40|206087.8|206037.8|206063.6|206013.6|206089.1|206039.1|206056.8|206006.8|17
1731515390000|2024-11-13 16:29:50|206057.2|206007.2|206069.2|206019.2|206077.5|206027.5|206057.2|206007.2|15
1731515400000|2024-11-13 16:30:00|206075.8|206025.8|206079|206029|206090|206040|206068|206018|26
1731515410000|2024-11-13 16:30:10|206075.6|206025.6|205991.5|205941.5|206075.7|206025.7|205982.5|205932.5|19
1731515420000|2024-11-13 16:30:20|205988.7|205938.7|205978.5|205928.5|205992.9|205942.9|205978.5|205928.5|21
1731515430000|2024-11-13 16:30:30|205978.3|205928.3|205982.2|205932.2|205987.3|205937.3|205977.7|205927.7|24
1731515440000|2024-11-13 16:30:40|205980.2|205930.2|206034.8|205984.8|206061.7|206011.7|205979.8|205929.8|23
1731515450000|2024-11-13 16:30:50|206032|205982|205980.5|205930.5|206039.8|205989.8|205970.9|205920.9|27
1731515460000|2024-11-13 16:31:00|205978.7|205928.7|205977.7|205927.7|205999.6|205949.6|205965.9|205915.9|28
1731515470000|2024-11-13 16:31:10|205975.2|205925.2|205975.5|205925.5|205995.9|205945.9|205970.7|205920.7|19
1731515480000|2024-11-13 16:31:20|205969|205919|205981.4|205931.4|205985.5|205935.5|205969|205919|11
1731515490000|2024-11-13 16:31:30|205985.5|205935.5|205997.8|205947.8|205997.8|205947.8|205966.7|205916.7|22
1731515500000|2024-11-13 16:31:40|205998|205948|205969.9|205919.9|205999.3|205949.3|205969.9|205919.9|28
1731515510000|2024-11-13 16:31:50|205968.3|205918.3|205968|205918|205991.4|205941.4|205965.1|205915.1|16
1731515520000|2024-11-13 16:32:00|205966.9|205916.9|205968.4|205918.4|205996.3|205946.3|205963.5|205913.5|23
1731515530000|2024-11-13 16:32:10|205966.6|205916.6|205983.3|205933.3|205984.5|205934.5|205966.6|205916.6|15
1731515540000|2024-11-13 16:32:20|205986.1|205936.1|205990.6|205940.6|205991.8|205941.8|205978.5|205928.5|28
1731515550000|2024-11-13 16:32:30|205988.3|205938.3|205957.3|205907.3|205988.3|205938.3|205950.5|205900.5|34
1731515560000|2024-11-13 16:32:40|205957.2|205907.2|206000.2|205950.2|206007.6|205957.6|205951.6|205901.6|28
1731515570000|2024-11-13 16:32:50|205999.8|205949.8|205965.6|205915.6|206000.4|205950.4|205965.6|205915.6|33
1731515580000|2024-11-13 16:33:00|205968.3|205918.3|205960|205910|205979.7|205929.7|205958.5|205908.5|27
1731515590000|2024-11-13 16:33:10|205958.5|205908.5|205993.1|205943.1|205996.4|205946.4|205948.8|205898.8|12
1731515600000|2024-11-13 16:33:20|205993.8|205943.8|205984.4|205934.4|205993.8|205943.8|205981.2|205931.2|28
1731515610000|2024-11-13 16:33:30|205986.2|205936.2|205986.3|205936.3|205990.9|205940.9|205975.4|205925.4|17
1731515620000|2024-11-13 16:33:40|205986|205936|205987.9|205937.9|205996.3|205946.3|205983.2|205933.2|20
1731515630000|2024-11-13 16:33:50|205987.8|205937.8|205973.3|205923.3|205999|205949|205965.4|205915.4|25
1731515640000|2024-11-13 16:34:00|205967|205917|205955|205905|205967|205917|205949.6|205899.6|33
1731515650000|2024-11-13 16:34:10|205954.7|205904.7|205954.3|205904.3|205960.7|205910.7|205952.1|205902.1|28
1731515660000|2024-11-13 16:34:20|205953.9|205903.9|205951.1|205901.1|205953.9|205903.9|205947.5|205897.5|22
1731515670000|2024-11-13 16:34:30|205951.2|205901.2|205948.1|205898.1|205955.1|205905.1|205947.6|205897.6|25
1731515680000|2024-11-13 16:34:40|205949.8|205899.8|205907.7|205857.7|205949.8|205899.8|205903.9|205853.9|27
1731515690000|2024-11-13 16:34:50|205907.8|205857.8|205920.2|205870.2|205930.9|205880.9|205906.8|205856.8|27
1731515700000|2024-11-13 16:35:00|205920.7|205870.7|205926.4|205876.4|205926.8|205876.8|205903.1|205853.1|24
1731515710000|2024-11-13 16:35:10|205926.6|205876.6|205932.7|205882.7|205932.7|205882.7|205926.4|205876.4|12
1731515720000|2024-11-13 16:35:20|205935.3|205885.3|205936.4|205886.4|205936.4|205886.4|205928.2|205878.2|9
1731515730000|2024-11-13 16:35:30|205952.5|205902.5|205928.4|205878.4|205955.9|205905.9|205925.4|205875.4|16
1731515740000|2024-11-13 16:35:40|205928.6|205878.6|205923.4|205873.4|205928.6|205878.6|205920.2|205870.2|23
1731515750000|2024-11-13 16:35:50|205923.6|205873.6|205929.1|205879.1|205931.4|205881.4|205922.9|205872.9|13
1731515760000|2024-11-13 16:36:00|205928.9|205878.9|205915.5|205865.5|205930.6|205880.6|205910.7|205860.7|26
1731515770000|2024-11-13 16:36:10|205915.4|205865.4|205917.6|205867.6|205918|205868|205913.1|205863.1|23
1731515780000|2024-11-13 16:36:20|205918.5|205868.5|205916.9|205866.9|205918.8|205868.8|205911.9|205861.9|21
1731515790000|2024-11-13 16:36:30|205917.3|205867.3|205930.7|205880.7|205930.7|205880.7|205914.4|205864.4|23
1731515800000|2024-11-13 16:36:40|205927.7|205877.7|205923.2|205873.2|205932|205882|205921.9|205871.9|22
1731515810000|2024-11-13 16:36:50|205922.8|205872.8|205920.4|205870.4|205922.8|205872.8|205920.4|205870.4|12
1731515820000|2024-11-13 16:37:00|205921.2|205871.2|205926.8|205876.8|205927.4|205877.4|205920.9|205870.9|21
1731515830000|2024-11-13 16:37:10|205927.1|205877.1|205945.6|205895.6|205951.5|205901.5|205926.8|205876.8|20
1731515840000|2024-11-13 16:37:20|205946.2|205896.2|205948.3|205898.3|205959.8|205909.8|205945.2|205895.2|17
1731515850000|2024-11-13 16:37:30|205947.1|205897.1|206001.9|205951.9|206005.4|205955.4|205947.1|205897.1|19
1731515860000|2024-11-13 16:37:40|206003.2|205953.2|205982.9|205932.9|206007.6|205957.6|205980.3|205930.3|25
1731515870000|2024-11-13 16:37:50|205988.3|205938.3|205977.6|205927.6|205988.3|205938.3|205977.6|205927.6|14
1731515880000|2024-11-13 16:38:00|205980.2|205930.2|205986.2|205936.2|205988.8|205938.8|205979.4|205929.4|20
1731515890000|2024-11-13 16:38:10|205984.7|205934.7|205985.9|205935.9|205986.6|205936.6|205982.6|205932.6|10
1731515900000|2024-11-13 16:38:20|205987.5|205937.5|206022.9|205972.9|206036.1|205986.1|205987.5|205937.5|23
1731515910000|2024-11-13 16:38:30|206018.4|205968.4|205998.7|205948.7|206028.9|205978.9|205995.7|205945.7|34
1731515920000|2024-11-13 16:38:40|205968.4|205918.4|205954|205904|205968.4|205918.4|205953.5|205903.5|23
1731515930000|2024-11-13 16:38:50|205952.6|205902.6|205941.7|205891.7|205952.6|205902.6|205941.3|205891.3|19
1731515940000|2024-11-13 16:39:00|205930.1|205880.1|205957.4|205907.4|205962.2|205912.2|205922.2|205872.2|26
1731515950000|2024-11-13 16:39:10|205956.9|205906.9|205963.3|205913.3|205968|205918|205956.9|205906.9|20
1731515960000|2024-11-13 16:39:20|205965.5|205915.5|205970.4|205920.4|205975.8|205925.8|205962.7|205912.7|17
1731515970000|2024-11-13 16:39:30|205972|205922|206031.3|205981.3|206036.9|205986.9|205972|205922|27
1731515980000|2024-11-13 16:39:40|206033.8|205983.8|206032.1|205982.1|206036.1|205986.1|206031.3|205981.3|11
1731515990000|2024-11-13 16:39:50|206037|205987|206037.5|205987.5|206037.5|205987.5|206033.4|205983.4|12
1731516000000|2024-11-13 16:40:00|206032|205982|206032.5|205982.5|206042.7|205992.7|206028.5|205978.5|16
1731516010000|2024-11-13 16:40:10|206032.6|205982.6|206033.3|205983.3|206038.3|205988.3|206032|205982|13
1731516020000|2024-11-13 16:40:20|206030.9|205980.9|206097.9|206047.9|206104.2|206054.2|206024.9|205974.9|21
1731516030000|2024-11-13 16:40:30|206102.5|206052.5|206056.1|206006.1|206106.3|206056.3|206052|206002|25
1731516040000|2024-11-13 16:40:40|206055.2|206005.2|206098.7|206048.7|206098.7|206048.7|206041.9|205991.9|25
1731516050000|2024-11-13 16:40:50|206096|206046|206089.3|206039.3|206099.9|206049.9|206089.3|206039.3|13
1731516060000|2024-11-13 16:41:00|206093.9|206043.9|206100.4|206050.4|206105.2|206055.2|206092.7|206042.7|26
1731516070000|2024-11-13 16:41:10|206100.2|206050.2|206098.8|206048.8|206104.7|206054.7|206098.3|206048.3|16
1731516080000|2024-11-13 16:41:20|206102.6|206052.6|206089|206039|206102.6|206052.6|206086|206036|17
1731516090000|2024-11-13 16:41:30|206088.4|206038.4|206077.9|206027.9|206090|206040|206077.9|206027.9|26
1731516100000|2024-11-13 16:41:40|206077.2|206027.2|206089.3|206039.3|206100.9|206050.9|206077|206027|13
1731516110000|2024-11-13 16:41:50|206087.6|206037.6|206072|206022|206087.9|206037.9|206072|206022|11
1731516120000|2024-11-13 16:42:00|206073|206023|206082.9|206032.9|206083.1|206033.1|206070.4|206020.4|19
1731516130000|2024-11-13 16:42:10|206083.1|206033.1|206078|206028|206089.9|206039.9|206071.6|206021.6|25
1731516140000|2024-11-13 16:42:20|206081.1|206031.1|206063.5|206013.5|206081.1|206031.1|206063.5|206013.5|14
1731516150000|2024-11-13 16:42:30|206060.7|206010.7|206068.3|206018.3|206077.9|206027.9|206060.7|206010.7|20
1731516160000|2024-11-13 16:42:40|206065.4|206015.4|206063.5|206013.5|206077.2|206027.2|206058.7|206008.7|22
1731516170000|2024-11-13 16:42:50|206064.2|206014.2|206065.2|206015.2|206075.8|206025.8|206063.9|206013.9|15
1731516180000|2024-11-13 16:43:00|206057.5|206007.5|206064.9|206014.9|206077.6|206027.6|206055.8|206005.8|16
1731516190000|2024-11-13 16:43:10|206062.6|206012.6|206070.2|206020.2|206070.2|206020.2|206062.6|206012.6|12
1731516200000|2024-11-13 16:43:20|206066.3|206016.3|206065.9|206015.9|206077.6|206027.6|206065.9|206015.9|13
1731516210000|2024-11-13 16:43:30|206069|206019|206052.9|206002.9|206069|206019|206041|205991|23
1731516220000|2024-11-13 16:43:40|206052.7|206002.7|206026.2|205976.2|206055|206005|206011.4|205961.4|30
1731516230000|2024-11-13 16:43:50|206017.2|205967.2|206041.2|205991.2|206042.7|205992.7|206017.2|205967.2|19
1731516240000|2024-11-13 16:44:00|206039.2|205989.2|206001.6|205951.6|206039.2|205989.2|206000.5|205950.5|26
1731516250000|2024-11-13 16:44:10|206004.6|205954.6|206002.9|205952.9|206005.8|205955.8|205998|205948|15
1731516260000|2024-11-13 16:44:20|206004.9|205954.9|206007.9|205957.9|206020.1|205970.1|206003.6|205953.6|19
1731516270000|2024-11-13 16:44:30|206006.1|205956.1|206007.2|205957.2|206011.5|205961.5|206004.2|205954.2|25
1731516280000|2024-11-13 16:44:40|206009|205959|205999.2|205949.2|206009.3|205959.3|205995|205945|22
1731516290000|2024-11-13 16:44:50|205997.9|205947.9|206018.1|205968.1|206025|205975|205997.7|205947.7|23
1731516300000|2024-11-13 16:45:00|206018.4|205968.4|206011.2|205961.2|206022.8|205972.8|206011.2|205961.2|12
1731516310000|2024-11-13 16:45:10|206012.9|205962.9|205998.7|205948.7|206015.6|205965.6|205996.5|205946.5|31
1731516320000|2024-11-13 16:45:20|205999|205949|205943.4|205893.4|206000.8|205950.8|205933.4|205883.4|29
1731516330000|2024-11-13 16:45:30|205943.7|205893.7|205951.7|205901.7|205953|205903|205943.6|205893.6|21
1731516340000|2024-11-13 16:45:40|205949.9|205899.9|205882.4|205757.4|205957|205907|205852.9|205752.4|29
1731516350000|2024-11-13 16:45:50|205882.3|205757.3|205867|205742|205882.3|205757.3|205799.5|205715.3|26
1731516360000|2024-11-13 16:46:00|205867.4|205742.4|205841.5|205716.5|205867.4|205742.4|205840|205715|27
1731516370000|2024-11-13 16:46:10|205845.2|205720.2|205858|205733|205865.5|205740.5|205835.4|205710.4|22
1731516380000|2024-11-13 16:46:20|205860.4|205735.4|205773.9|205723.9|205860.4|205735.4|205762.9|205665.4|29
1731516390000|2024-11-13 16:46:30|205772.2|205722.2|205780.4|205730.4|205795.6|205745.6|205771.7|205721.7|25
1731516400000|2024-11-13 16:46:40|205777.2|205727.2|205750.2|205700.2|205777.2|205727.2|205750.2|205700.2|24
1731516410000|2024-11-13 16:46:50|205751.4|205701.4|205698.3|205648.3|205752.4|205702.4|205693.5|205643.5|30
1731516420000|2024-11-13 16:47:00|205702|205652|205742.4|205692.4|205746.9|205696.9|205695.5|205645.5|22
1731516430000|2024-11-13 16:47:10|205739.6|205689.6|205776.1|205726.1|205790.5|205740.5|205739.4|205689.4|22
1731516440000|2024-11-13 16:47:20|205778.1|205728.1|205831.5|205781.5|205842.2|205792.2|205772.9|205722.9|24
1731516450000|2024-11-13 16:47:30|205831.4|205781.4|205820.2|205770.2|205858.4|205808.4|205813.4|205763.4|24
1731516460000|2024-11-13 16:47:40|205825.9|205775.9|205846.7|205796.7|205846.7|205796.7|205809.3|205759.3|26
1731516470000|2024-11-13 16:47:50|205835.9|205785.9|205846.2|205796.2|205854.2|205804.2|205835.7|205785.7|19
1731516480000|2024-11-13 16:48:00|205853.3|205803.3|205919.2|205869.2|205923.8|205873.8|205849.7|205799.7|25
1731516490000|2024-11-13 16:48:10|205918.1|205868.1|205872|205822|205918.1|205868.1|205865.9|205815.9|23
1731516500000|2024-11-13 16:48:20|205875.7|205825.7|205863.3|205813.3|205878.2|205828.2|205862.3|205812.3|13
1731516510000|2024-11-13 16:48:30|205866.8|205816.8|205854.4|205804.4|205873.4|205823.4|205845.7|205795.7|17
1731516520000|2024-11-13 16:48:40|205862.4|205812.4|205860.9|205810.9|205862.4|205812.4|205850.3|205800.3|10
1731516530000|2024-11-13 16:48:50|205854.2|205804.2|205857.6|205807.6|205876.4|205826.4|205849.8|205799.8|22
1731516540000|2024-11-13 16:49:00|205857.8|205807.8|205853.1|205803.1|205857.8|205807.8|205851.4|205801.4|10
1731516550000|2024-11-13 16:49:10|205853.3|205803.3|205866.5|205816.5|205866.5|205816.5|205853.3|205803.3|16
1731516560000|2024-11-13 16:49:20|205862.2|205812.2|205859|205809|205866.5|205816.5|205858.6|205808.6|9
1731516570000|2024-11-13 16:49:30|205861.7|205811.7|205856.6|205806.6|205861.7|205811.7|205856.3|205806.3|6
1731516580000|2024-11-13 16:49:40|205864.8|205814.8|205861.7|205811.7|205864.8|205814.8|205859.1|205809.1|5
1731516590000|2024-11-13 16:49:50|205875.6|205825.6|205875.3|205825.3|205891.9|205841.9|205874.5|205824.5|10
1731516600000|2024-11-13 16:50:00|205875.5|205825.5|205879.9|205829.9|205883.5|205833.5|205868.4|205818.4|22
1731516610000|2024-11-13 16:50:10|205879.7|205829.7|205885.4|205835.4|205885.4|205835.4|205877.4|205827.4|9
1731516620000|2024-11-13 16:50:20|205875.7|205825.7|205877.9|205827.9|205882.2|205832.2|205872.9|205822.9|12
1731516630000|2024-11-13 16:50:30|205884.9|205834.9|205867.3|205817.3|205888.2|205838.2|205861.7|205811.7|17
1731516640000|2024-11-13 16:50:40|205865.4|205815.4|205865.8|205815.8|205875.3|205825.3|205865.4|205815.4|12
1731516650000|2024-11-13 16:50:50|205871.6|205821.6|205866.4|205816.4|205871.9|205821.9|205865.2|205815.2|11
1731516660000|2024-11-13 16:51:00|205871.6|205821.6|205840.8|205790.8|205890|205840|205832.6|205782.6|28
1731516670000|2024-11-13 16:51:10|205843.4|205793.4|205786|205736|205844.9|205794.9|205781.5|205731.5|29
1731516680000|2024-11-13 16:51:20|205788.6|205738.6|205792|205742|205794.1|205744.1|205785.1|205735.1|21
1731516690000|2024-11-13 16:51:30|205792.6|205742.6|205795.7|205745.7|205796.7|205746.7|205790.8|205740.8|20
1731516700000|2024-11-13 16:51:40|205791.4|205741.4|205795.7|205745.7|205796.5|205746.5|205791.4|205741.4|23
1731516710000|2024-11-13 16:51:50|205796.1|205746.1|205813.3|205763.3|205813.3|205763.3|205792.1|205742.1|20
1731516720000|2024-11-13 16:52:00|205800.7|205750.7|205775|205725|205800.7|205750.7|205770.7|205720.7|20
1731516730000|2024-11-13 16:52:10|205778.7|205728.7|205781.7|205731.7|205781.9|205731.9|205777|205727|26
1731516740000|2024-11-13 16:52:20|205779.5|205729.5|205781.4|205731.4|205787.1|205737.1|205775|205725|21
1731516750000|2024-11-13 16:52:30|205781.7|205731.7|205807.3|205757.3|205816.2|205766.2|205781.2|205731.2|11
1731516760000|2024-11-13 16:52:40|205807|205757|205828.9|205778.9|205828.9|205778.9|205800.1|205750.1|17
1731516770000|2024-11-13 16:52:50|205824.4|205774.4|205937.7|205887.7|205945.3|205895.3|205824.4|205774.4|28
1731516780000|2024-11-13 16:53:00|205945.1|205895.1|205917.1|205867.1|205977.3|205927.3|205917.1|205867.1|30
1731516790000|2024-11-13 16:53:10|205927.2|205877.2|205922.6|205872.6|205936.3|205886.3|205918.3|205868.3|23
1731516800000|2024-11-13 16:53:20|205922.4|205872.4|205987.1|205937.1|205987.1|205937.1|205922|205872|21
1731516810000|2024-11-13 16:53:30|206018.9|205968.9|205987.4|205937.4|206020.8|205970.8|205987.4|205937.4|33
1731516820000|2024-11-13 16:53:40|205987.8|205937.8|205955.6|205905.6|205989.1|205939.1|205951.9|205901.9|30
1731516830000|2024-11-13 16:53:50|205955.5|205905.5|205961.3|205911.3|205964|205914|205951.3|205901.3|30
1731516840000|2024-11-13 16:54:00|205958.5|205908.5|205956.1|205906.1|205970.7|205920.7|205955.9|205905.9|21
1731516850000|2024-11-13 16:54:10|205956.3|205906.3|205960.2|205910.2|205960.4|205910.4|205955.4|205905.4|14
1731516860000|2024-11-13 16:54:20|205957.8|205907.8|205973.5|205923.5|205973.5|205923.5|205954.3|205904.3|17
1731516870000|2024-11-13 16:54:30|205963.6|205913.6|205996.7|205946.7|205998.3|205948.3|205963.6|205913.6|29
1731516880000|2024-11-13 16:54:40|205998.5|205948.5|206028.5|205978.5|206028.5|205978.5|205991.5|205941.5|22
1731516890000|2024-11-13 16:54:50|206026|205976|206031.5|205981.5|206037.7|205987.7|206012.3|205962.3|9
1731516900000|2024-11-13 16:55:00|206054.2|206004.2|206026.4|205976.4|206056.8|206006.8|206012.4|205962.4|30
1731516910000|2024-11-13 16:55:10|206022.4|205972.4|206057.5|206007.5|206059.4|206009.4|206022.4|205972.4|26
1731516920000|2024-11-13 16:55:20|206052.7|206002.7|206130.3|206080.3|206130.3|206080.3|206052.7|206002.7|18
1731516930000|2024-11-13 16:55:30|206128.5|206078.5|206150|206100|206156.3|206106.3|206121.9|206071.9|28
1731516940000|2024-11-13 16:55:40|206108.1|206058.1|206103.9|206053.9|206123.3|206073.3|206088.3|206038.3|22
1731516950000|2024-11-13 16:55:50|206111|206061|206011.2|205886.2|206115.5|206065.5|205980.1|205886.2|34
1731516960000|2024-11-13 16:56:00|205987|205937|206013.2|205963.2|206026.3|205976.3|205974.2|205924.2|30
1731516970000|2024-11-13 16:56:10|206016.6|205966.6|206044|205994|206044.3|205994.3|206012.7|205962.7|28
1731516980000|2024-11-13 16:56:20|206040.2|205990.2|206005.8|205955.8|206042.7|205992.7|206003.7|205953.7|30
1731516990000|2024-11-13 16:56:30|206005.4|205955.4|206018.2|205968.2|206024.9|205974.9|206005.4|205955.4|18
1731517000000|2024-11-13 16:56:40|206019.3|205969.3|206046|205996|206049.8|205999.8|206017|205967|23
1731517010000|2024-11-13 16:56:50|206043.6|205993.6|206045.3|205995.3|206047|205997|206043.3|205993.3|11
1731517020000|2024-11-13 16:57:00|206046.8|205996.8|206080.6|206030.6|206091.2|206041.2|206046.8|205996.8|31
1731517030000|2024-11-13 16:57:10|206080.5|206030.5|206081.9|206031.9|206084.5|206034.5|206066.5|206016.5|32
1731517040000|2024-11-13 16:57:20|206073.9|206023.9|206061.4|206011.4|206073.9|206023.9|206048|205998|20
1731517050000|2024-11-13 16:57:30|206058.8|206008.8|206044.8|205994.8|206058.8|206008.8|206042.2|205992.2|23
1731517060000|2024-11-13 16:57:40|206044.3|205994.3|206052.3|206002.3|206057.9|206007.9|206040.5|205990.5|21
1731517070000|2024-11-13 16:57:50|206054.7|206004.7|206047.5|205997.5|206055.2|206005.2|206043.6|205993.6|16
1731517080000|2024-11-13 16:58:00|206044.2|205994.2|206076|206026|206081.7|206031.7|206043.4|205993.4|20
1731517090000|2024-11-13 16:58:10|206073.8|206023.8|206065|206015|206081.5|206031.5|206064.8|206014.8|17
1731517100000|2024-11-13 16:58:20|206065.6|206015.6|206051.1|206001.1|206066.2|206016.2|206048.2|205998.2|23
1731517110000|2024-11-13 16:58:30|206050.4|206000.4|206056.9|206006.9|206056.9|206006.9|206025.8|205975.8|26
1731517120000|2024-11-13 16:58:40|206057.5|206007.5|206087.1|206037.1|206101.7|206051.7|206056.8|206006.8|27
1731517130000|2024-11-13 16:58:50|206088.3|206038.3|206084.1|206034.1|206096.1|206046.1|206080.8|206030.8|21
1731517140000|2024-11-13 16:59:00|206082.3|206032.3|206071|206021|206094.7|206044.7|206070.1|206020.1|26
1731517150000|2024-11-13 16:59:10|206066.2|206016.2|206072.1|206022.1|206082.9|206032.9|206047.4|205997.4|23
1731517160000|2024-11-13 16:59:20|206074.1|206024.1|206065.7|206015.7|206083.4|206033.4|206049.8|205999.8|20
1731517170000|2024-11-13 16:59:30|206062.1|206012.1|206075.1|205950.1|206096.1|206012.1|206057.3|205940.9|20
1731517180000|2024-11-13 16:59:40|206035.5|205985.5|206039.1|205914.1|206071|205988.2|205987.2|205910.9|16
1731517190000|2024-11-13 16:59:50|206035.9|205910.9|206034.5|205909.5|206037.1|205942.4|205992.4|205902.1|10
1731517200000|2024-11-13 17:00:00|206026.5|205901.5|205995.8|205945.8|206038.6|205949.3|205995.8|205892.9|21
1731517210000|2024-11-13 17:00:10|205997|205947|206005.8|205955.8|206009.5|205959.5|205997|205947|12
1731517220000|2024-11-13 17:00:20|206004.8|205954.8|206033.2|205908.2|206043.2|205957.4|206004.8|205908.2|17
1731517230000|2024-11-13 17:00:30|206035.5|205910.5|206043.4|205918.4|206057.4|205932.4|206021|205896|17
1731517240000|2024-11-13 17:00:40|206036.1|205911.1|205941.4|205816.4|206043.6|205918.6|205920.3|205816.4|19
1731517250000|2024-11-13 17:00:50|205939.8|205814.8|205909|205784|205944.7|205823.9|205870.7|205779.6|23
1731517260000|2024-11-13 17:01:00|205912.1|205787.1|205886.5|205761.5|205912.1|205787.1|205879.3|205754.3|21
1731517270000|2024-11-13 17:01:10|205849|205799|205830.6|205780.6|205849|205799|205822.5|205772.5|15
1731517280000|2024-11-13 17:01:20|205838.2|205788.2|205831.8|205781.8|205838.3|205788.3|205819.4|205769.4|9
1731517290000|2024-11-13 17:01:30|205829.9|205779.9|205841.8|205791.8|205851.3|205801.3|205817.7|205767.7|17
1731517300000|2024-11-13 17:01:40|205842.8|205792.8|205821.6|205771.6|205842.8|205792.8|205815.2|205765.2|18
1731517310000|2024-11-13 17:01:50|205832.1|205782.1|205871.1|205821.1|205877.6|205827.6|205832.1|205782.1|16
1731517320000|2024-11-13 17:02:00|205868.5|205818.5|205866.6|205816.6|205876.6|205826.6|205857.9|205807.9|20
1731517330000|2024-11-13 17:02:10|205863.2|205813.2|205870.3|205820.3|205884|205834|205863.2|205813.2|17
1731517340000|2024-11-13 17:02:20|205878.1|205828.1|205869|205819|205878.7|205828.7|205860.9|205810.9|13
1731517350000|2024-11-13 17:02:30|205866.4|205816.4|205878.4|205828.4|205878.4|205828.4|205860|205810|8
1731517360000|2024-11-13 17:02:40|205880.5|205830.5|205873.1|205823.1|205885.4|205835.4|205871.9|205821.9|26
1731517370000|2024-11-13 17:02:50|205874.1|205824.1|205880.2|205830.2|205883.3|205833.3|205864.3|205814.3|18
1731517380000|2024-11-13 17:03:00|205877.5|205827.5|205914.6|205864.6|205914.6|205864.6|205877.5|205827.5|24
1731517390000|2024-11-13 17:03:10|205914.4|205864.4|205918.6|205868.6|205920|205870|205908.8|205858.8|10
1731517400000|2024-11-13 17:03:20|205915.3|205865.3|205917.5|205867.5|205927.4|205877.4|205913.8|205863.8|12
1731517410000|2024-11-13 17:03:30|205923.9|205873.9|205904.4|205854.4|205931.9|205881.9|205904.4|205854.4|15
1731517420000|2024-11-13 17:03:40|205918.6|205868.6|205941.1|205891.1|205941.1|205891.1|205911.7|205861.7|26
1731517430000|2024-11-13 17:03:50|205939|205889|205940.6|205890.6|205949.1|205899.1|205928.6|205878.6|18
1731517440000|2024-11-13 17:04:00|205940.4|205890.4|205947.8|205897.8|205948|205898|205940|205890|20
1731517450000|2024-11-13 17:04:10|205947.6|205897.6|205951.9|205901.9|205952|205902|205944.3|205894.3|14
1731517460000|2024-11-13 17:04:20|205945.5|205895.5|205957.8|205832.8|205961.3|205900.8|205919.8|205826.5|22
1731517470000|2024-11-13 17:04:30|205960.8|205835.8|205933.7|205883.7|205963|205884.8|205918.9|205835|23
1731517480000|2024-11-13 17:04:40|205935.3|205885.3|205918.1|205868.1|205937.3|205887.3|205912.4|205862.4|27
1731517490000|2024-11-13 17:04:50|205916.9|205866.9|205916|205866|205919|205869|205915.6|205865.6|17
1731517500000|2024-11-13 17:05:00|205916.8|205866.8|205900.2|205850.2|205916.8|205866.8|205897|205847|14
1731517510000|2024-11-13 17:05:10|205899.5|205849.5|205868.8|205743.8|205900.5|205850.5|205819.7|205735.1|21
1731517520000|2024-11-13 17:05:20|205870.9|205745.9|205855.9|205805.9|205873.9|205808.6|205829.9|205745.9|18
1731517530000|2024-11-13 17:05:30|205854|205804|205856.7|205806.7|205861.4|205811.4|205853.5|205803.5|21
1731517540000|2024-11-13 17:05:40|205856.6|205806.6|205802.9|205752.9|205859|205809|205784.8|205734.8|26
1731517550000|2024-11-13 17:05:50|205805.3|205755.3|205831|205706|205832.4|205762.7|205793|205705.4|23
1731517560000|2024-11-13 17:06:00|205830.9|205705.9|205853.6|205728.6|205853.6|205728.6|205827.5|205702.5|23
1731517570000|2024-11-13 17:06:10|205853.7|205728.7|205851.1|205726.1|205853.7|205728.7|205846.9|205721.9|27
1731517580000|2024-11-13 17:06:20|205852.2|205727.2|205841.5|205716.5|205852.2|205727.2|205820.3|205695.3|21
1731517590000|2024-11-13 17:06:30|205836|205711|205829.3|205704.3|205839.9|205714.9|205813.5|205688.5|25
1731517600000|2024-11-13 17:06:40|205831.3|205706.3|205824|205699|205837.2|205712.2|205822.2|205697.2|22
1731517610000|2024-11-13 17:06:50|205824.5|205699.5|205830.3|205705.3|205830.9|205705.9|205823.8|205698.8|24
1731517620000|2024-11-13 17:07:00|205829.4|205704.4|205751.3|205626.3|205830.8|205715.4|205751.3|205626.3|32
1731517630000|2024-11-13 17:07:10|205746.8|205621.8|205742.4|205692.4|205761.5|205692.4|205730.4|205619.5|30
1731517640000|2024-11-13 17:07:20|205740.6|205690.6|205812.3|205762.3|205812.3|205762.3|205736|205686|20
1731517650000|2024-11-13 17:07:30|205808.2|205758.2|205888.7|205838.7|205888.7|205838.7|205808.2|205758.2|21
1731517660000|2024-11-13 17:07:40|205891.2|205841.2|205950.3|205900.3|205950.3|205900.3|205891.2|205841.2|17
1731517670000|2024-11-13 17:07:50|205950.9|205900.9|205915|205865|205950.9|205900.9|205902.6|205852.6|12
1731517680000|2024-11-13 17:08:00|205914.7|205864.7|205863.4|205813.4|205914.8|205864.8|205863.3|205813.3|25
1731517690000|2024-11-13 17:08:10|205870.7|205820.7|205891.4|205841.4|205891.4|205841.4|205867.8|205817.8|22
1731517700000|2024-11-13 17:08:20|205893.7|205843.7|205903.7|205853.7|205903.7|205853.7|205889.3|205839.3|13
1731517710000|2024-11-13 17:08:30|205898.4|205848.4|205881.4|205831.4|205902.7|205852.7|205878.1|205828.1|15
1731517720000|2024-11-13 17:08:40|205876.4|205826.4|205849.3|205799.3|205880.9|205830.9|205833.7|205783.7|33
1731517730000|2024-11-13 17:08:50|205849|205799|205848.8|205798.8|205849|205799|205839.2|205789.2|16
1731517740000|2024-11-13 17:09:00|205843.4|205793.4|205816.6|205766.6|205844|205794|205816.6|205766.6|21
1731517750000|2024-11-13 17:09:10|205803.8|205753.8|205781.6|205731.6|205807|205757|205772.7|205722.7|30
1731517760000|2024-11-13 17:09:20|205781.1|205731.1|205813.2|205763.2|205821.4|205771.4|205781.1|205731.1|27
1731517770000|2024-11-13 17:09:30|205813.7|205763.7|205807.7|205757.7|205821.8|205771.8|205791|205741|26
1731517780000|2024-11-13 17:09:40|205808|205758|205811.6|205761.6|205816.6|205766.6|205808|205758|18
1731517790000|2024-11-13 17:09:50|205811.5|205761.5|205827.9|205777.9|205827.9|205777.9|205811.2|205761.2|18
1731517800000|2024-11-13 17:10:00|205838.1|205788.1|205849.2|205799.2|205849.2|205799.2|205834.8|205784.8|12
1731517810000|2024-11-13 17:10:10|205852.5|205802.5|205866.2|205816.2|205866.2|205816.2|205848.1|205798.1|16
1731517820000|2024-11-13 17:10:20|205866.4|205816.4|205861.7|205811.7|205866.4|205816.4|205855|205805|15
1731517830000|2024-11-13 17:10:30|205861.5|205811.5|205823.4|205773.4|205861.7|205811.7|205823.4|205773.4|17
1731517840000|2024-11-13 17:10:40|205818|205768|205803.1|205753.1|205818|205768|205796.8|205746.8|27
1731517850000|2024-11-13 17:10:50|205806.8|205756.8|205794|205744|205807.5|205757.5|205788|205738|28
1731517860000|2024-11-13 17:11:00|205793.9|205743.9|205832.9|205707.9|205833.2|205751.9|205789.5|205707.2|21
1731517870000|2024-11-13 17:11:10|205832.6|205707.6|205833.1|205708.1|205838.5|205713.5|205827.1|205702.1|19
1731517880000|2024-11-13 17:11:20|205833.4|205708.4|205836.7|205711.7|205840.8|205715.8|205833.4|205708.4|18
1731517890000|2024-11-13 17:11:30|205839|205714|205840.2|205715.2|205843.5|205718.5|205839|205714|14
1731517900000|2024-11-13 17:11:40|205842.8|205717.8|205861.4|205811.4|205901.8|205815.4|205842.8|205717.8|27
1731517910000|2024-11-13 17:11:50|205861.6|205811.6|205870.4|205820.4|205877|205827|205858.9|205808.9|24
1731517920000|2024-11-13 17:12:00|205876.7|205826.7|205872.7|205822.7|205880.1|205830.1|205872.4|205822.4|16
1731517930000|2024-11-13 17:12:10|205872.4|205822.4|205865.4|205815.4|205872.7|205822.7|205863.7|205813.7|17
1731517940000|2024-11-13 17:12:20|205865.3|205815.3|205843.7|205793.7|205865.3|205815.3|205843.7|205793.7|15
1731517950000|2024-11-13 17:12:30|205846.6|205796.6|205843|205793|205848.2|205798.2|205840.2|205790.2|26
1731517960000|2024-11-13 17:12:40|205842.5|205792.5|205844.9|205794.9|205845.2|205795.2|205832|205782|21
1731517970000|2024-11-13 17:12:50|205843.5|205793.5|205842.6|205792.6|205846.6|205796.6|205841.1|205791.1|14
1731517980000|2024-11-13 17:13:00|205844.9|205794.9|205841.3|205791.3|205844.9|205794.9|205820.8|205770.8|24
1731517990000|2024-11-13 17:13:10|205841.1|205791.1|205867.8|205817.8|205867.8|205817.8|205840.1|205790.1|27
1731518000000|2024-11-13 17:13:20|205859.5|205809.5|205856.2|205806.2|205859.5|205809.5|205841.4|205791.4|27
1731518010000|2024-11-13 17:13:30|205895.7|205770.7|205907.4|205782.4|205912.3|205787.3|205894.5|205769.5|24
1731518020000|2024-11-13 17:13:40|205908|205783|205856|205806|205909.2|205807.5|205848.2|205779.7|22
1731518030000|2024-11-13 17:13:50|205856.5|205806.5|205858|205808|205858.7|205808.7|205855|205805|10
1731518040000|2024-11-13 17:14:00|205855|205805|205860|205810|205863.9|205813.9|205854.5|205804.5|17
1731518050000|2024-11-13 17:14:10|205859.2|205809.2|205858.4|205808.4|205861.2|205811.2|205854.3|205804.3|14
1731518060000|2024-11-13 17:14:20|205857|205807|205747.6|205622.6|205892|205807|205717.6|205615.8|18
1731518070000|2024-11-13 17:14:30|205741.4|205616.4|205692.9|205642.9|205747.2|205642.9|205686.9|205603.2|22
1731518080000|2024-11-13 17:14:40|205692.1|205642.1|205698.7|205648.7|205703.2|205653.2|205668.8|205618.8|19
1731518090000|2024-11-13 17:14:50|205700.5|205650.5|205750|205625|205752.4|205680.1|205694.2|205621.1|25
1731518100000|2024-11-13 17:15:00|205754.9|205629.9|205753.5|205628.5|205758.2|205633.2|205745.4|205620.4|16
1731518110000|2024-11-13 17:15:10|205755.7|205630.7|205742.8|205692.8|205758.9|205695.9|205715|205629.1|23
1731518120000|2024-11-13 17:15:20|205740.4|205690.4|205735.8|205685.8|205740.4|205690.4|205732.9|205682.9|14
1731518130000|2024-11-13 17:15:30|205738.6|205688.6|205755.6|205705.6|205757.7|205707.7|205732.8|205682.8|14
1731518140000|2024-11-13 17:15:40|205758.2|205708.2|205730|205680|205758.4|205708.4|205721.5|205671.5|20
1731518150000|2024-11-13 17:15:50|205729.5|205679.5|205716.3|205666.3|205730.7|205680.7|205716.3|205666.3|15
1731518160000|2024-11-13 17:16:00|205717.6|205667.6|205689.5|205639.5|205718.5|205668.5|205670.5|205620.5|22
1731518170000|2024-11-13 17:16:10|205689.6|205639.6|205705.6|205655.6|205706.7|205656.7|205689.6|205639.6|27
1731518180000|2024-11-13 17:16:20|205705.4|205655.4|205724.7|205674.7|205724.7|205674.7|205705.3|205655.3|15
1731518190000|2024-11-13 17:16:30|205744.9|205694.9|205776.8|205726.8|205776.8|205726.8|205744.8|205694.8|22
1731518200000|2024-11-13 17:16:40|205777|205727|205781.8|205731.8|205782.5|205732.5|205773.3|205723.3|26
1731518210000|2024-11-13 17:16:50|205784.8|205734.8|205783.7|205733.7|205789.7|205739.7|205781.1|205731.1|8
1731518220000|2024-11-13 17:17:00|205772.8|205722.8|205755.6|205705.6|205776.5|205726.5|205741.2|205691.2|29
1731518230000|2024-11-13 17:17:10|205758.1|205708.1|205760.9|205710.9|205785.8|205735.8|205746.8|205696.8|24
1731518240000|2024-11-13 17:17:20|205763.5|205713.5|205818.6|205768.6|205818.6|205768.6|205761.4|205711.4|24
1731518250000|2024-11-13 17:17:30|205853.4|205728.4|205785.1|205660.1|205853.4|205728.4|205777.5|205652.5|34
1731518260000|2024-11-13 17:17:40|205785.8|205660.8|205750.9|205625.9|205785.8|205660.8|205750.9|205625.9|23
1731518270000|2024-11-13 17:17:50|205745.8|205620.8|205759.7|205709.7|205767.5|205717.5|205714.3|205620.5|14
1731518280000|2024-11-13 17:18:00|205768.8|205718.8|205749|205699|205768.8|205718.8|205745|205695|18
1731518290000|2024-11-13 17:18:10|205757.6|205707.6|205751.2|205701.2|205758.4|205708.4|205751|205701|4
1731518300000|2024-11-13 17:18:20|205751|205701|205743.4|205693.4|205756.1|205706.1|205736.3|205686.3|15
1731518310000|2024-11-13 17:18:30|205743.3|205693.3|205743.1|205693.1|205747|205697|205738.2|205688.2|10
1731518320000|2024-11-13 17:18:40|205742.6|205692.6|205743|205693|205747.5|205697.5|205742.6|205692.6|8
1731518330000|2024-11-13 17:18:50|205744.1|205694.1|205758.2|205708.2|205764.9|205714.9|205744.1|205694.1|16
1731518340000|2024-11-13 17:19:00|205758|205708|205747.7|205697.7|205759.2|205709.2|205747.7|205697.7|12
1731518350000|2024-11-13 17:19:10|205744.8|205694.8|205743.9|205693.9|205744.8|205694.8|205743.5|205693.5|3
1731518360000|2024-11-13 17:19:20|205747|205697|205749.3|205699.3|205762.6|205712.6|205747|205697|19
1731518370000|2024-11-13 17:19:30|205753.6|205703.6|205762.4|205712.4|205762.8|205712.8|205749.2|205699.2|17
1731518380000|2024-11-13 17:19:40|205763.8|205713.8|205752.8|205702.8|205768.3|205718.3|205751.4|205701.4|16
1731518390000|2024-11-13 17:19:50|205752.4|205702.4|205750.6|205700.6|205756.6|205706.6|205750.6|205700.6|13
1731518400000|2024-11-13 17:20:00|205753.3|205703.3|205751.1|205701.1|205754.3|205704.3|205748.1|205698.1|7
1731518410000|2024-11-13 17:20:10|205750.6|205700.6|205748.4|205698.4|205755.9|205705.9|205747.7|205697.7|23
1731518420000|2024-11-13 17:20:20|205748.2|205698.2|205741.4|205691.4|205751|205701|205741.4|205691.4|15
1731518430000|2024-11-13 17:20:30|205744|205694|205747.2|205697.2|205747.2|205697.2|205744|205694|2
1731518440000|2024-11-13 17:20:40|205746.7|205696.7|205740.5|205690.5|205746.9|205696.9|205739.6|205689.6|10
1731518450000|2024-11-13 17:20:50|205744.2|205694.2|205756.8|205706.8|205758.9|205708.9|205743.6|205693.6|5
1731518460000|2024-11-13 17:21:00|205758|205708|205758|205708|205760.7|205710.7|205754.6|205704.6|13
1731518470000|2024-11-13 17:21:10|205763.1|205713.1|205759.3|205709.3|205763.8|205713.8|205757.4|205707.4|22
1731518480000|2024-11-13 17:21:20|205759.5|205709.5|205739.9|205689.9|205763.1|205713.1|205739.9|205689.9|11
1731518490000|2024-11-13 17:21:30|205707.7|205657.7|205670.9|205620.9|205707.7|205657.7|205660.1|205610.1|20
1731518500000|2024-11-13 17:21:40|205675.7|205625.7|205745.8|205695.8|205751.2|205701.2|205670.9|205620.9|33
1731518510000|2024-11-13 17:21:50|205743.7|205693.7|205722.8|205672.8|205752.3|205702.3|205722.8|205672.8|29
1731518520000|2024-11-13 17:22:00|205725.9|205675.9|205745.3|205695.3|205748|205698|205724.1|205674.1|28
1731518530000|2024-11-13 17:22:10|205745.1|205695.1|205743|205693|205749.7|205699.7|205741.8|205691.8|24
1731518540000|2024-11-13 17:22:20|205744.5|205694.5|205743.7|205693.7|205744.6|205694.6|205739.1|205689.1|18
1731518550000|2024-11-13 17:22:30|205743.6|205693.6|205724|205674|205743.9|205693.9|205721.6|205671.6|27
1731518560000|2024-11-13 17:22:40|205724.2|205674.2|205739|205689|205739|205689|205721.8|205671.8|25
1731518570000|2024-11-13 17:22:50|205732.4|205682.4|205732.1|205682.1|205742.7|205692.7|205727.2|205677.2|27
1731518580000|2024-11-13 17:23:00|205729.8|205679.8|205754.2|205704.2|205760.4|205710.4|205729.4|205679.4|23
1731518590000|2024-11-13 17:23:10|205752.7|205702.7|205742.4|205692.4|205752.7|205702.7|205740.1|205690.1|22
1731518600000|2024-11-13 17:23:20|205746.7|205696.7|205734.1|205684.1|205746.7|205696.7|205733.9|205683.9|24
1731518610000|2024-11-13 17:23:30|205734.2|205684.2|205745|205695|205745.5|205695.5|205734.2|205684.2|26
1731518620000|2024-11-13 17:23:40|205747.4|205697.4|205747.8|205697.8|205750.2|205700.2|205742.6|205692.6|21
1731518630000|2024-11-13 17:23:50|205747.5|205697.5|205759.3|205709.3|205764.6|205714.6|205744.7|205694.7|25
1731518640000|2024-11-13 17:24:00|205761.9|205711.9|205757.5|205707.5|205764.1|205714.1|205755|205705|22
1731518650000|2024-11-13 17:24:10|205754.9|205704.9|205748.3|205698.3|205754.9|205704.9|205741.7|205691.7|15
1731518660000|2024-11-13 17:24:20|205749.3|205699.3|205749.9|205699.9|205758.8|205708.8|205748.9|205698.9|17
1731518670000|2024-11-13 17:24:30|205750.3|205700.3|205759.4|205709.4|205765|205715|205750.3|205700.3|14
1731518680000|2024-11-13 17:24:40|205759.3|205709.3|205785.9|205735.9|205813.8|205763.8|205759.3|205709.3|30
1731518690000|2024-11-13 17:24:50|205786.2|205736.2|205785.1|205735.1|205796.6|205746.6|205785.1|205735.1|30
1731518700000|2024-11-13 17:25:00|205788.5|205738.5|205805.3|205755.3|205810.9|205760.9|205784.3|205734.3|23
1731518710000|2024-11-13 17:25:10|205804.7|205754.7|205823.1|205773.1|205823.1|205773.1|205804.7|205754.7|22
1731518720000|2024-11-13 17:25:20|205822.1|205772.1|205820.9|205770.9|205823.1|205773.1|205818.8|205768.8|6
1731518730000|2024-11-13 17:25:30|205821.8|205771.8|205820.8|205770.8|205821.8|205771.8|205820.8|205770.8|2
1731518740000|2024-11-13 17:25:40|205821.8|205771.8|205822.5|205772.5|205823.1|205773.1|205821.7|205771.7|11
1731518750000|2024-11-13 17:25:50|205823.1|205773.1|205821.1|205771.1|205823.1|205773.1|205819.1|205769.1|10
1731518760000|2024-11-13 17:26:00|205821.9|205771.9|205824.3|205774.3|205827.7|205777.7|205821.1|205771.1|15
1731518770000|2024-11-13 17:26:10|205823.6|205773.6|205955.5|205905.5|205955.5|205905.5|205818.7|205768.7|27
1731518780000|2024-11-13 17:26:20|205955|205905|205949.9|205899.9|205962.4|205912.4|205925.6|205875.6|30
1731518790000|2024-11-13 17:26:30|205947.6|205897.6|205928|205878|205947.6|205897.6|205919.5|205869.5|36
1731518800000|2024-11-13 17:26:40|205929.5|205879.5|205866.2|205816.2|205929.5|205879.5|205865.8|205815.8|28
1731518810000|2024-11-13 17:26:50|205866.3|205816.3|205853.2|205803.2|205866.3|205816.3|205850.2|205800.2|20
1731518820000|2024-11-13 17:27:00|205855.9|205805.9|205858.2|205808.2|205861|205811|205845.2|205795.2|29
1731518830000|2024-11-13 17:27:10|205862.8|205812.8|205892.4|205842.4|205897|205847|205862.8|205812.8|26
1731518840000|2024-11-13 17:27:20|205934.9|205809.9|205890.4|205840.4|205934.9|205844.4|205889.9|205804.5|21
1731518850000|2024-11-13 17:27:30|205889.9|205839.9|205812.4|205762.4|205900|205850|205805.2|205755.2|22
1731518860000|2024-11-13 17:27:40|205812.3|205762.3|205828|205778|205838.5|205788.5|205804.6|205754.6|29
1731518870000|2024-11-13 17:27:50|205831.1|205781.1|205828.7|205778.7|205832.2|205782.2|205823.5|205773.5|28
1731518880000|2024-11-13 17:28:00|205828|205778|205879.7|205829.7|205885.8|205835.8|205806.9|205756.9|33
1731518890000|2024-11-13 17:28:10|205875.3|205825.3|205875.5|205825.5|205883.5|205833.5|205868|205818|21
1731518900000|2024-11-13 17:28:20|205875.6|205825.6|205851.6|205801.6|205875.9|205825.9|205851.2|205801.2|16
1731518910000|2024-11-13 17:28:30|205854.1|205804.1|205822.8|205772.8|205854.1|205804.1|205822.8|205772.8|11
1731518920000|2024-11-13 17:28:40|205822.7|205772.7|205802.4|205752.4|205826.8|205776.8|205801.6|205751.6|34
1731518930000|2024-11-13 17:28:50|205801.8|205751.8|205811|205761|205816.5|205766.5|205800.8|205750.8|21
1731518940000|2024-11-13 17:29:00|205811.9|205761.9|205813.6|205763.6|205814.6|205764.6|205810|205760|12
1731518950000|2024-11-13 17:29:10|205812.6|205762.6|205821.3|205771.3|205824.5|205774.5|205810|205760|22
1731518960000|2024-11-13 17:29:20|205821.2|205771.2|205823.5|205773.5|205823.5|205773.5|205818.5|205768.5|19
1731518970000|2024-11-13 17:29:30|205836.2|205786.2|205842.8|205792.8|205842.8|205792.8|205824.4|205774.4|28
1731518980000|2024-11-13 17:29:40|205842|205792|205896|205846|205896|205846|205841.9|205791.9|28
1731518990000|2024-11-13 17:29:50|205902.4|205852.4|205923.4|205873.4|205926.5|205876.5|205878.8|205828.8|23
1731519000000|2024-11-13 17:30:00|205917.5|205867.5|205899.5|205849.5|205917.5|205867.5|205888.9|205838.9|22
1731519010000|2024-11-13 17:30:10|205899.3|205849.3|205900.8|205850.8|205902.5|205852.5|205899.3|205849.3|4
1731519020000|2024-11-13 17:30:20|205900.3|205850.3|205892.3|205842.3|205900.3|205850.3|205888.5|205838.5|6
1731519030000|2024-11-13 17:30:30|205889.9|205839.9|205909.3|205859.3|205910.7|205860.7|205889|205839|19
1731519040000|2024-11-13 17:30:40|205910.7|205860.7|205909.1|205859.1|205910.7|205860.7|205906.4|205856.4|19
1731519050000|2024-11-13 17:30:50|205910.6|205860.6|205941.4|205891.4|205955.1|205905.1|205910.6|205860.6|20
1731519060000|2024-11-13 17:31:00|205915|205865|205929.2|205879.2|205937.8|205887.8|205913.7|205863.7|18
1731519070000|2024-11-13 17:31:10|205929|205879|205902.2|205852.2|205929|205879|205901.6|205851.6|9
1731519080000|2024-11-13 17:31:20|205902|205852|205891.8|205841.8|205902|205852|205888.1|205838.1|20
1731519090000|2024-11-13 17:31:30|205888|205838|205891.5|205841.5|205891.5|205841.5|205888|205838|7
1731519100000|2024-11-13 17:31:40|205894.5|205844.5|205900.6|205850.6|205902.3|205852.3|205894.5|205844.5|17
1731519110000|2024-11-13 17:31:50|205898.3|205848.3|205888.8|205838.8|205898.3|205848.3|205884.5|205834.5|26
1731519120000|2024-11-13 17:32:00|205891|205841|205854|205804|205891|205841|205832.6|205782.6|35
1731519130000|2024-11-13 17:32:10|205854.6|205804.6|205848.6|205798.6|205858.2|205808.2|205835.5|205785.5|24
1731519140000|2024-11-13 17:32:20|205857.9|205807.9|205827.5|205777.5|205879.9|205829.9|205820.1|205770.1|27
1731519150000|2024-11-13 17:32:30|205827.1|205777.1|205844.1|205794.1|205844.6|205794.6|205825|205775|12
1731519160000|2024-11-13 17:32:40|205844|205794|205818.3|205768.3|205844|205794|205803.2|205753.2|20
1731519170000|2024-11-13 17:32:50|205819.2|205769.2|205856.1|205806.1|205860.6|205810.6|205818.4|205768.4|21
1731519180000|2024-11-13 17:33:00|205856.3|205806.3|205839.6|205789.6|205856.9|205806.9|205833.7|205783.7|20
1731519190000|2024-11-13 17:33:10|205839.8|205789.8|205839.8|205789.8|205840|205790|205839.2|205789.2|7
1731519200000|2024-11-13 17:33:20|205839.5|205789.5|205868.6|205818.6|205868.6|205818.6|205834|205784|20
1731519210000|2024-11-13 17:33:30|205868.4|205818.4|205859.7|205809.7|205870.9|205820.9|205855.3|205805.3|14
1731519220000|2024-11-13 17:33:40|205857.8|205807.8|205868.3|205818.3|205889.6|205839.6|205835.1|205785.1|25
1731519230000|2024-11-13 17:33:50|205868|205818|205869.1|205819.1|205870.1|205820.1|205867.8|205817.8|7
1731519240000|2024-11-13 17:34:00|205868.2|205818.2|205876.5|205826.5|205876.8|205826.8|205868.2|205818.2|8
1731519250000|2024-11-13 17:34:10|205874.1|205824.1|205865.2|205815.2|205874.1|205824.1|205864.9|205814.9|17
1731519260000|2024-11-13 17:34:20|205865.1|205815.1|205864|205814|205872.7|205822.7|205864|205814|24
1731519270000|2024-11-13 17:34:30|205861.6|205811.6|205857.9|205807.9|205872.1|205822.1|205851.6|205801.6|24
1731519280000|2024-11-13 17:34:40|205860.4|205810.4|205946.8|205896.8|205946.8|205896.8|205860.4|205810.4|2
1731519290000|2024-11-13 17:34:50|205948.8|205898.8|205958.2|205908.2|205964.1|205914.1|205948.8|205898.8|17
1731519300000|2024-11-13 17:35:00|205963|205913|205964|205914|205969.9|205919.9|205953.3|205903.3|21
1731519310000|2024-11-13 17:35:10|205960.4|205910.4|205949.6|205899.6|205964.2|205914.2|205949.6|205899.6|18
1731519320000|2024-11-13 17:35:20|205949.5|205899.5|205961.3|205911.3|205962.6|205912.6|205949.5|205899.5|23
1731519330000|2024-11-13 17:35:30|205961.5|205911.5|205969.5|205919.5|205981.2|205931.2|205960.9|205910.9|20
1731519340000|2024-11-13 17:35:40|205971.8|205921.8|205969.3|205919.3|205971.8|205921.8|205969.3|205919.3|2
1731519350000|2024-11-13 17:35:50|205967.1|205917.1|205945|205895|205967.1|205917.1|205944.1|205894.1|13
1731519360000|2024-11-13 17:36:00|205946.9|205896.9|205876.4|205826.4|205946.9|205896.9|205864.6|205814.6|23
1731519370000|2024-11-13 17:36:10|205861.6|205811.6|205857.3|205807.3|205862|205812|205857.3|205807.3|7
1731519380000|2024-11-13 17:36:20|205861.7|205811.7|205869.6|205819.6|205869.8|205819.8|205861.7|205811.7|10
1731519390000|2024-11-13 17:36:30|205872.5|205822.5|205874.5|205824.5|205878.7|205828.7|205872.5|205822.5|12
1731519400000|2024-11-13 17:36:40|205875|205825|205881.1|205831.1|205886.4|205836.4|205874.3|205824.3|17
1731519410000|2024-11-13 17:36:50|205886.6|205836.6|205875.6|205825.6|205886.6|205836.6|205873.6|205823.6|15
1731519420000|2024-11-13 17:37:00|205875.3|205825.3|205880|205830|205884|205834|205873|205823|15
1731519430000|2024-11-13 17:37:10|205882|205832|205877.2|205827.2|205882|205832|205872.1|205822.1|18
1731519440000|2024-11-13 17:37:20|205877|205827|205872.2|205822.2|205877.5|205827.5|205869.7|205819.7|15
1731519450000|2024-11-13 17:37:30|205872.5|205822.5|205878.9|205828.9|205881.2|205831.2|205872.5|205822.5|10
1731519460000|2024-11-13 17:37:40|205879.3|205829.3|205918.5|205868.5|205925.8|205875.8|205879.3|205829.3|34
1731519470000|2024-11-13 17:37:50|205915.5|205865.5|205915.7|205865.7|205927.8|205877.8|205910.2|205860.2|33
1731519480000|2024-11-13 17:38:00|205919.5|205869.5|205898.4|205848.4|205924.7|205874.7|205898.4|205848.4|28
1731519490000|2024-11-13 17:38:10|205898.3|205848.3|205912.1|205862.1|205912.1|205862.1|205898.3|205848.3|18
1731519500000|2024-11-13 17:38:20|205917.4|205867.4|205919|205869|205921.5|205871.5|205915.9|205865.9|7
1731519510000|2024-11-13 17:38:30|205917.3|205867.3|205916.9|205866.9|205922.5|205872.5|205916.9|205866.9|20
1731519520000|2024-11-13 17:38:40|205912.7|205862.7|205898.2|205848.2|205912.7|205862.7|205896.1|205846.1|14
1731519530000|2024-11-13 17:38:50|205898|205848|205906.1|205856.1|205907.2|205857.2|205896.4|205846.4|11
1731519540000|2024-11-13 17:39:00|205906|205856|205916.7|205866.7|205917.2|205867.2|205905.6|205855.6|19
1731519550000|2024-11-13 17:39:10|205914.1|205864.1|205979.3|205929.3|205984.9|205934.9|205914.1|205864.1|24
1731519560000|2024-11-13 17:39:20|205979.1|205929.1|205979.7|205929.7|205989|205939|205979|205929|18
1731519570000|2024-11-13 17:39:30|205979.6|205929.6|205970.8|205920.8|205990.4|205940.4|205970|205920|18
1731519580000|2024-11-13 17:39:40|205969.8|205919.8|205950.7|205900.7|205969.8|205919.8|205950.7|205900.7|28
1731519590000|2024-11-13 17:39:50|205954|205904|205969.9|205919.9|205969.9|205919.9|205949.7|205899.7|21
1731519600000|2024-11-13 17:40:00|205969.4|205919.4|206000.1|205950.1|206003.5|205953.5|205967.6|205917.6|16
1731519610000|2024-11-13 17:40:10|205996.8|205946.8|205990.7|205940.7|205999.3|205949.3|205988.6|205938.6|18
1731519620000|2024-11-13 17:40:20|205989.3|205939.3|206019.7|205969.7|206029.2|205979.2|205989.3|205939.3|17
1731519630000|2024-11-13 17:40:30|206018.5|205968.5|206023.9|205973.9|206024.8|205974.8|206018.5|205968.5|10
1731519640000|2024-11-13 17:40:40|206021|205971|206019.4|205969.4|206021|205971|206019.4|205969.4|3
1731519650000|2024-11-13 17:40:50|206016.6|205966.6|206015.9|205965.9|206020.8|205970.8|206013.6|205963.6|16
1731519660000|2024-11-13 17:41:00|206017.9|205967.9|206002.1|205952.1|206018.6|205968.6|205998|205948|20
1731519670000|2024-11-13 17:41:10|206003.8|205953.8|206001.9|205951.9|206006.8|205956.8|206000.6|205950.6|16
1731519680000|2024-11-13 17:41:20|206002.9|205952.9|206041.7|205991.7|206047.6|205997.6|205998|205948|18
1731519690000|2024-11-13 17:41:30|206040.4|205990.4|206045.6|205995.6|206045.6|205995.6|206040.4|205990.4|6
1731519700000|2024-11-13 17:41:40|206050.3|206000.3|206046.4|205996.4|206050.3|206000.3|206044.9|205994.9|8
1731519710000|2024-11-13 17:41:50|206048.4|205998.4|206045.2|205995.2|206048.4|205998.4|206045.2|205995.2|4
1731519720000|2024-11-13 17:42:00|206049.1|205999.1|206033.9|205983.9|206049.1|205999.1|206033.9|205983.9|7
1731519730000|2024-11-13 17:42:10|206034.7|205984.7|205991|205941|206037|205987|205984.7|205934.7|14
1731519740000|2024-11-13 17:42:20|205992.5|205942.5|205986.9|205936.9|205992.5|205942.5|205980|205930|13
1731519750000|2024-11-13 17:42:30|205984.7|205934.7|205990.9|205940.9|205994.4|205944.4|205984.4|205934.4|25
1731519760000|2024-11-13 17:42:40|205990.8|205940.8|205992.1|205942.1|205994.9|205944.9|205988.8|205938.8|19
1731519770000|2024-11-13 17:42:50|205995.4|205945.4|205994|205944|205995.4|205945.4|205990.4|205940.4|24
1731519780000|2024-11-13 17:43:00|205993.9|205943.9|205990.8|205940.8|205994.5|205944.5|205989|205939|16
1731519790000|2024-11-13 17:43:10|205990.5|205940.5|205983.6|205933.6|205995.6|205945.6|205983.6|205933.6|14
1731519800000|2024-11-13 17:43:20|205984|205934|205986.3|205936.3|205991.2|205941.2|205982.7|205932.7|15
1731519810000|2024-11-13 17:43:30|205987.8|205937.8|205985.2|205935.2|205987.8|205937.8|205985|205935|11
1731519820000|2024-11-13 17:43:40|205986.6|205936.6|205984.3|205934.3|205986.6|205936.6|205974.3|205924.3|10
1731519830000|2024-11-13 17:43:50|205979|205929|205958.8|205908.8|205979|205929|205958.8|205908.8|5
1731519840000|2024-11-13 17:44:00|205962|205912|205993.3|205943.3|206004.4|205954.4|205962|205912|25
1731519850000|2024-11-13 17:44:10|205994.4|205944.4|206005.6|205955.6|206006.5|205956.5|205994.4|205944.4|25
1731519860000|2024-11-13 17:44:20|206000.1|205950.1|205976.5|205926.5|206011.1|205961.1|205976.5|205926.5|23
1731519870000|2024-11-13 17:44:30|205977.8|205927.8|205982.5|205932.5|205982.5|205932.5|205976.5|205926.5|7
1731519880000|2024-11-13 17:44:40|205981.8|205931.8|205976.5|205926.5|205984.5|205934.5|205976.5|205926.5|10
1731519890000|2024-11-13 17:44:50|205977.8|205927.8|205977.7|205927.7|205977.8|205927.8|205976.2|205926.2|4
1731519900000|2024-11-13 17:45:00|205976.7|205926.7|205969.1|205919.1|205976.7|205926.7|205963.7|205913.7|12
1731519910000|2024-11-13 17:45:10|205965.2|205915.2|205958.9|205908.9|205965.2|205915.2|205958.9|205908.9|16
1731519920000|2024-11-13 17:45:20|205960|205910|205960.2|205910.2|205963.6|205913.6|205960|205910|14
1731519930000|2024-11-13 17:45:30|205958.8|205908.8|205959.3|205909.3|205960.5|205910.5|205956.9|205906.9|12
1731519940000|2024-11-13 17:45:40|205960.3|205910.3|205928.8|205878.8|205960.3|205910.3|205911|205861|16
1731519950000|2024-11-13 17:45:50|205930.4|205880.4|205936.2|205886.2|205944.9|205894.9|205930.4|205880.4|12
1731519960000|2024-11-13 17:46:00|205937.9|205887.9|205915.6|205865.6|205937.9|205887.9|205914.2|205864.2|19
1731519970000|2024-11-13 17:46:10|205909.7|205859.7|205894.8|205844.8|205914.1|205864.1|205893.6|205843.6|13
1731519980000|2024-11-13 17:46:20|205891.3|205841.3|205895.4|205845.4|205899.6|205849.6|205888.5|205838.5|16
1731519990000|2024-11-13 17:46:30|205898.5|205848.5|205887.7|205837.7|205898.5|205848.5|205887.7|205837.7|17
1731520000000|2024-11-13 17:46:40|205893.2|205843.2|205894.9|205844.9|205895.5|205845.5|205885.6|205835.6|16
1731520010000|2024-11-13 17:46:50|205892.1|205842.1|205887.1|205837.1|205894.3|205844.3|205887.1|205837.1|10
1731520020000|2024-11-13 17:47:00|205887.9|205837.9|205885.6|205835.6|205893.5|205843.5|205880.9|205830.9|16
1731520030000|2024-11-13 17:47:10|205884.1|205834.1|205828.6|205778.6|205885.8|205835.8|205827.2|205777.2|14
1731520040000|2024-11-13 17:47:20|205831.2|205781.2|205831.6|205781.6|205836|205786|205819.2|205769.2|16
1731520050000|2024-11-13 17:47:30|205830.4|205780.4|205821.5|205771.5|205837.8|205787.8|205817.5|205767.5|14
1731520060000|2024-11-13 17:47:40|205822.2|205772.2|205837.6|205787.6|205843.5|205793.5|205822.1|205772.1|20
1731520070000|2024-11-13 17:47:50|205838.4|205788.4|205838|205788|205844.3|205794.3|205838|205788|11
1731520080000|2024-11-13 17:48:00|205838.7|205788.7|205856.4|205806.4|205857.5|205807.5|205837.8|205787.8|13
1731520090000|2024-11-13 17:48:10|205857.7|205807.7|205873.5|205823.5|205873.6|205823.6|205855.8|205805.8|19
1731520100000|2024-11-13 17:48:20|205872|205822|205929.7|205804.7|205934.7|205848.6|205871|205804.7|13
1731520110000|2024-11-13 17:48:30|205926.7|205801.7|205944.9|205819.9|205952.1|205827.1|205926.7|205801.7|10
1731520120000|2024-11-13 17:48:40|205946.4|205821.4|205992|205867|205994|205869|205946.4|205821.4|6
1731520130000|2024-11-13 17:48:50|205990|205865|205991.6|205866.6|205998.5|205873.5|205983.3|205858.3|10
1731520140000|2024-11-13 17:49:00|205993.8|205868.8|205973.8|205923.8|205994.6|205930.9|205971.5|205868.8|11
1731520150000|2024-11-13 17:49:10|205976.7|205926.7|205970.7|205920.7|205980.4|205930.4|205970.7|205920.7|19
1731520160000|2024-11-13 17:49:20|206006.3|205881.3|205953.1|205903.1|206006.3|205905.2|205952.7|205858.9|20
1731520170000|2024-11-13 17:49:30|205953.2|205903.2|205948.2|205898.2|205953.3|205903.3|205943.1|205893.1|7
1731520180000|2024-11-13 17:49:40|205943.3|205893.3|205947|205897|205948|205898|205941.6|205891.6|9
1731520190000|2024-11-13 17:49:50|205948|205898|205941.6|205891.6|205948|205898|205941.6|205891.6|10
1731520200000|2024-11-13 17:50:00|205940.4|205890.4|205946.4|205896.4|205948.2|205898.2|205938.5|205888.5|12
1731520210000|2024-11-13 17:50:10|205945.6|205895.6|205953.6|205903.6|205974.8|205924.8|205945.6|205895.6|15
1731520220000|2024-11-13 17:50:20|205950.6|205900.6|205977.5|205927.5|205983.9|205933.9|205950.6|205900.6|28
1731520230000|2024-11-13 17:50:30|205971|205921|205984|205934|205997.3|205947.3|205969|205919|20
1731520240000|2024-11-13 17:50:40|205982.4|205932.4|205997.3|205947.3|205998.1|205948.1|205976.9|205926.9|13
1731520250000|2024-11-13 17:50:50|205998.1|205948.1|206000.8|205950.8|206001.4|205951.4|205997.8|205947.8|8
1731520260000|2024-11-13 17:51:00|206002|205952|206002.9|205952.9|206004.5|205954.5|206000.6|205950.6|9
1731520270000|2024-11-13 17:51:10|206003.5|205953.5|206003.9|205953.9|206023.6|205973.6|206001.4|205951.4|13
1731520280000|2024-11-13 17:51:20|206002.8|205952.8|206005.6|205955.6|206007.3|205957.3|206002.8|205952.8|11
1731520290000|2024-11-13 17:51:30|206005.7|205955.7|206002.9|205952.9|206005.7|205955.7|206000.7|205950.7|11
1731520300000|2024-11-13 17:51:40|205998.8|205948.8|205931.1|205881.1|206003|205953|205923.6|205873.6|19
1731520310000|2024-11-13 17:51:50|205930.8|205880.8|205938.3|205888.3|205938.3|205888.3|205924.8|205874.8|18
1731520320000|2024-11-13 17:52:00|205937.4|205887.4|205937.7|205887.7|205945.3|205895.3|205932.4|205882.4|11
1731520330000|2024-11-13 17:52:10|205936.6|205886.6|205936.4|205886.4|205939.5|205889.5|205936|205886|9
1731520340000|2024-11-13 17:52:20|205937.5|205887.5|205858|205808|205937.5|205887.5|205857.6|205807.6|13
1731520350000|2024-11-13 17:52:30|205856.7|205806.7|205867.1|205817.1|205872.7|205822.7|205856.7|205806.7|16
1731520360000|2024-11-13 17:52:40|205869.4|205819.4|205875.8|205825.8|205877.7|205827.7|205867.7|205817.7|16
1731520370000|2024-11-13 17:52:50|205878.2|205828.2|205876.6|205826.6|205878.2|205828.2|205872.7|205822.7|13
1731520380000|2024-11-13 17:53:00|205875.9|205825.9|205878.6|205828.6|205878.7|205828.7|205872|205822|15
1731520390000|2024-11-13 17:53:10|205875.9|205825.9|205873.4|205823.4|205879.8|205829.8|205873.4|205823.4|13
1731520400000|2024-11-13 17:53:20|205875.4|205825.4|205875.3|205825.3|205875.4|205825.4|205865.1|205815.1|9
1731520410000|2024-11-13 17:53:30|205873.5|205823.5|205870.6|205820.6|205882.8|205832.8|205869.7|205819.7|13
1731520420000|2024-11-13 17:53:40|205872.9|205822.9|205873.1|205823.1|205884|205834|205868.5|205818.5|14
1731520430000|2024-11-13 17:53:50|205875.5|205825.5|205882.4|205832.4|205885.8|205835.8|205875.5|205825.5|14
1731520440000|2024-11-13 17:54:00|205879.6|205829.6|205875|205825|205885.7|205835.7|205874.2|205824.2|21
1731520450000|2024-11-13 17:54:10|205877.2|205827.2|205864.1|205814.1|205878.7|205828.7|205861.8|205811.8|11
1731520460000|2024-11-13 17:54:20|205864.9|205814.9|205870.2|205820.2|205870.7|205820.7|205864.9|205814.9|10
1731520470000|2024-11-13 17:54:30|205868.4|205818.4|205865.9|205815.9|205870.9|205820.9|205863.8|205813.8|17
1731520480000|2024-11-13 17:54:40|205868.6|205818.6|205866|205816|205868.7|205818.7|205862.5|205812.5|22
1731520490000|2024-11-13 17:54:50|205867|205817|205867.6|205817.6|205869.1|205819.1|205861.7|205811.7|17
1731520500000|2024-11-13 17:55:00|205866.6|205816.6|205863.1|205813.1|205870.6|205820.6|205861.6|205811.6|22
1731520510000|2024-11-13 17:55:10|205861.6|205811.6|205857|205807|205863.1|205813.1|205851.4|205801.4|19
1731520520000|2024-11-13 17:55:20|205855|205805|205855.9|205805.9|205855.9|205805.9|205855|205805|2
1731520530000|2024-11-13 17:55:30|205859.6|205809.6|205855.4|205805.4|205859.6|205809.6|205855.4|205805.4|3
1731520540000|2024-11-13 17:55:40|205857.9|205807.9|205855.9|205805.9|205857.9|205807.9|205855.9|205805.9|2
1731520550000|2024-11-13 17:55:50|205857.9|205807.9|205857.4|205807.4|205857.9|205807.9|205855.2|205805.2|3
1731520560000|2024-11-13 17:56:00|205857.9|205807.9|205857.4|205807.4|205857.9|205807.9|205857.4|205807.4|2
1731520570000|2024-11-13 17:56:10|205855.3|205805.3|205855.3|205805.3|205855.3|205805.3|205855.3|205805.3|1
1731520580000|2024-11-13 17:56:20|205852.7|205802.7|205841.4|205791.4|205852.7|205802.7|205832.9|205782.9|11
1731520590000|2024-11-13 17:56:30|205839.5|205789.5|205841.4|205791.4|205841.4|205791.4|205839.5|205789.5|10
1731520600000|2024-11-13 17:56:40|205839.2|205789.2|205841.2|205791.2|205841.2|205791.2|205839.2|205789.2|2
1731520610000|2024-11-13 17:56:50|205839.3|205789.3|205841.4|205791.4|205841.4|205791.4|205839.2|205789.2|5
1731520620000|2024-11-13 17:57:00|205839.4|205789.4|205839.4|205789.4|205841.4|205791.4|205839.4|205789.4|3
1731520630000|2024-11-13 17:57:10|205841.4|205791.4|205806.5|205756.5|205841.4|205791.4|205801.4|205751.4|17
1731520640000|2024-11-13 17:57:20|205808.9|205758.9|205810.6|205760.6|205813.7|205763.7|205802.2|205752.2|21
1731520650000|2024-11-13 17:57:30|205808.5|205758.5|205811.7|205761.7|205815.3|205765.3|205808.5|205758.5|16
1731520660000|2024-11-13 17:57:40|205813.7|205763.7|205811|205761|205821.4|205771.4|205811|205761|15
1731520670000|2024-11-13 17:57:50|205810.9|205760.9|205814.2|205764.2|205817.7|205767.7|205810.7|205760.7|18
1731520680000|2024-11-13 17:58:00|205824|205774|205855.4|205805.4|205859.5|205809.5|205814|205764|17
1731520690000|2024-11-13 17:58:10|205855.2|205805.2|205854|205804|205861|205811|205853.8|205803.8|7
1731520700000|2024-11-13 17:58:20|205855.6|205805.6|205872.9|205822.9|205872.9|205822.9|205855.6|205805.6|23
1731520710000|2024-11-13 17:58:30|205871.7|205821.7|205874.6|205824.6|205875.6|205825.6|205871.7|205821.7|12
1731520720000|2024-11-13 17:58:40|205876.2|205826.2|205956.9|205906.9|205961|205911|205876.2|205826.2|30
1731520730000|2024-11-13 17:58:50|205959.9|205909.9|205940.6|205890.6|205964.5|205914.5|205940.6|205890.6|32
1731520740000|2024-11-13 17:59:00|205937.5|205887.5|205943.8|205893.8|205950.3|205900.3|205933|205883|33
1731520750000|2024-11-13 17:59:10|205943.3|205893.3|205952.4|205902.4|205953|205903|205935.1|205885.1|18
1731520760000|2024-11-13 17:59:20|205953.4|205903.4|205922.1|205872.1|205975.4|205925.4|205918.1|205868.1|22
1731520770000|2024-11-13 17:59:30|205920.6|205870.6|205934.1|205884.1|205935.2|205885.2|205912.3|205862.3|26
1731520780000|2024-11-13 17:59:40|205937.4|205887.4|205906.7|205856.7|205937.4|205887.4|205906.7|205856.7|18
1731520790000|2024-11-13 17:59:50|205908.3|205858.3|205909.3|205859.3|205909.3|205859.3|205904.5|205854.5|10
1731520800000|2024-11-13 18:00:00|205908.1|205858.1|205916|205866|205931.7|205881.7|205902.8|205852.8|19
1731520810000|2024-11-13 18:00:10|205917.6|205867.6|205906.9|205856.9|205917.6|205867.6|205904.4|205854.4|16
1731520820000|2024-11-13 18:00:20|205908.2|205858.2|205898.9|205848.9|205908.2|205858.2|205896.4|205846.4|15
1731520830000|2024-11-13 18:00:30|205901.1|205851.1|205933.2|205883.2|205933.2|205883.2|205901.1|205851.1|25
1731520840000|2024-11-13 18:00:40|205936.3|205886.3|205933|205883|205936.3|205886.3|205933|205883|3
1731520850000|2024-11-13 18:00:50|205928.8|205878.8|205910.3|205860.3|205928.8|205878.8|205910.3|205860.3|6
1731520860000|2024-11-13 18:01:00|205915.7|205865.7|205923|205873|205932.1|205882.1|205908.3|205858.3|12
1731520870000|2024-11-13 18:01:10|205924.3|205874.3|205915.8|205865.8|205928.7|205878.7|205914.4|205864.4|13
1731520880000|2024-11-13 18:01:20|205916.6|205866.6|205915.8|205865.8|205916.8|205866.8|205915.6|205865.6|9
1731520890000|2024-11-13 18:01:30|205914.1|205864.1|205918|205868|205918|205868|205914.1|205864.1|9
1731520900000|2024-11-13 18:01:40|205919.1|205869.1|205916.9|205866.9|205920.8|205870.8|205916.9|205866.9|29
1731520910000|2024-11-13 18:01:50|205914.7|205864.7|205924.5|205874.5|205924.5|205874.5|205914.2|205864.2|28
1731520920000|2024-11-13 18:02:00|205925.6|205875.6|205936.1|205886.1|205936.1|205886.1|205920.9|205870.9|14
1731520930000|2024-11-13 18:02:10|205937.6|205887.6|205938.9|205888.9|205941.4|205891.4|205937.6|205887.6|13
1731520940000|2024-11-13 18:02:20|205938.1|205888.1|205882.4|205832.4|205939.5|205889.5|205881|205831|28
1731520950000|2024-11-13 18:02:30|205886.3|205836.3|205865.8|205815.8|205886.3|205836.3|205861.4|205811.4|19
1731520960000|2024-11-13 18:02:40|205864.6|205814.6|205918.5|205868.5|205926.5|205876.5|205864.2|205814.2|14
1731520970000|2024-11-13 18:02:50|205917.1|205867.1|205861.6|205811.6|205917.1|205867.1|205861.6|205811.6|30
1731520980000|2024-11-13 18:03:00|205862.5|205812.5|205857.3|205807.3|205866.9|205816.9|205846.6|205796.6|26
1731520990000|2024-11-13 18:03:10|205858.9|205808.9|205857|205807|205865.1|205815.1|205853.9|205803.9|11
1731521000000|2024-11-13 18:03:20|205861.5|205811.5|205873.8|205823.8|205913.2|205863.2|205861.5|205811.5|22
1731521010000|2024-11-13 18:03:30|205873.2|205823.2|205873.6|205823.6|205875.4|205825.4|205873.2|205823.2|5
1731521020000|2024-11-13 18:03:40|205874.8|205824.8|205875.1|205825.1|205878.5|205828.5|205872.9|205822.9|13
1731521030000|2024-11-13 18:03:50|205875.8|205825.8|205886.6|205836.6|205886.6|205836.6|205873.5|205823.5|25
1731521040000|2024-11-13 18:04:00|205888.3|205838.3|205879.1|205829.1|205888.8|205838.8|205876.2|205826.2|16
1731521050000|2024-11-13 18:04:10|205883.1|205833.1|205879.8|205829.8|205883.1|205833.1|205875.2|205825.2|24
1731521060000|2024-11-13 18:04:20|205878.8|205828.8|205874.8|205824.8|205882.8|205832.8|205871.8|205821.8|21
1731521070000|2024-11-13 18:04:30|205875|205825|205872.1|205822.1|205879.1|205829.1|205866.5|205816.5|25
1731521080000|2024-11-13 18:04:40|205878.6|205828.6|205876.3|205826.3|205899|205849|205870.1|205820.1|20
1731521090000|2024-11-13 18:04:50|205879.8|205829.8|205897.2|205847.2|205901|205851|205878.2|205828.2|19
1731521100000|2024-11-13 18:05:00|205910.3|205860.3|205900.1|205850.1|205916.3|205866.3|205876.5|205826.5|18
1731521110000|2024-11-13 18:05:10|205890.7|205840.7|205885.2|205835.2|205898|205848|205863.8|205813.8|22
1731521120000|2024-11-13 18:05:20|205888|205838|205895.9|205845.9|205895.9|205845.9|205884.5|205834.5|17
1731521130000|2024-11-13 18:05:30|205894.1|205844.1|205874.9|205824.9|205894.1|205844.1|205874.9|205824.9|16
1731521140000|2024-11-13 18:05:40|205876.5|205826.5|205827.1|205777.1|205877.7|205827.7|205819.4|205769.4|20
1731521150000|2024-11-13 18:05:50|205827.3|205777.3|205796.5|205746.5|205838.2|205788.2|205795.7|205745.7|18
1731521160000|2024-11-13 18:06:00|205797.8|205747.8|205795|205745|205820.6|205770.6|205782.8|205732.8|24
1731521170000|2024-11-13 18:06:10|205804.9|205754.9|205744.8|205694.8|205804.9|205754.9|205743.5|205693.5|12
1731521180000|2024-11-13 18:06:20|205743.2|205693.2|205665.4|205615.4|205745.3|205695.3|205650|205600|26
1731521190000|2024-11-13 18:06:30|205671.5|205621.5|205650.4|205600.4|205671.5|205621.5|205646.8|205596.8|16
1731521200000|2024-11-13 18:06:40|205650.2|205600.2|205652.2|205602.2|205663.8|205613.8|205644.9|205594.9|17
1731521210000|2024-11-13 18:06:50|205652.3|205602.3|205650|205600|205655.8|205605.8|205645.4|205595.4|10
1731521220000|2024-11-13 18:07:00|205652.9|205602.9|205660.3|205610.3|205662.7|205612.7|205652.8|205602.8|21
1731521230000|2024-11-13 18:07:10|205660|205610|205655.6|205605.6|205660.2|205610.2|205655.6|205605.6|5
1731521240000|2024-11-13 18:07:20|205657|205607|205665.1|205615.1|205688.3|205638.3|205657|205607|11
1731521250000|2024-11-13 18:07:30|205664.6|205614.6|205604.1|205554.1|205664.6|205614.6|205593.3|205543.3|22
1731521260000|2024-11-13 18:07:40|205605.2|205555.2|205602.3|205552.3|205615.1|205565.1|205601.4|205551.4|15
1731521270000|2024-11-13 18:07:50|205603.8|205553.8|205609.8|205559.8|205618.8|205568.8|205603.8|205553.8|22
1731521280000|2024-11-13 18:08:00|205603.8|205553.8|205580.4|205530.4|205618.2|205568.2|205575.4|205525.4|21
1731521290000|2024-11-13 18:08:10|205580.7|205530.7|205584.6|205534.6|205586.6|205536.6|205578.1|205528.1|28
1731521300000|2024-11-13 18:08:20|205584.8|205534.8|205577.1|205527.1|205587.4|205537.4|205565.3|205515.3|20
1731521310000|2024-11-13 18:08:30|205577.3|205527.3|205579.2|205529.2|205587.8|205537.8|205575.3|205525.3|19
1731521320000|2024-11-13 18:08:40|205578.5|205528.5|205573.7|205523.7|205579.4|205529.4|205569.9|205519.9|17
1731521330000|2024-11-13 18:08:50|205577.6|205527.6|205605.4|205555.4|205610.8|205560.8|205577.6|205527.6|17
1731521340000|2024-11-13 18:09:00|205603.7|205553.7|205590.1|205540.1|205606.9|205556.9|205587.1|205537.1|10
1731521350000|2024-11-13 18:09:10|205590.3|205540.3|205596.2|205546.2|205596.5|205546.5|205589.7|205539.7|10
1731521360000|2024-11-13 18:09:20|205597.4|205547.4|205614.6|205564.6|205615.9|205565.9|205595.7|205545.7|14
1731521370000|2024-11-13 18:09:30|205611.9|205561.9|205611.1|205561.1|205615.4|205565.4|205608.2|205558.2|9
1731521380000|2024-11-13 18:09:40|205607.4|205557.4|205610.2|205560.2|205615.1|205565.1|205607.1|205557.1|19
1731521390000|2024-11-13 18:09:50|205614|205564|205621.3|205571.3|205621.6|205571.6|205613.2|205563.2|15
1731521400000|2024-11-13 18:10:00|205622.7|205572.7|205666.8|205616.8|205668.4|205618.4|205619.2|205569.2|18
1731521410000|2024-11-13 18:10:10|205665.5|205615.5|205647.8|205597.8|205667.8|205617.8|205647.8|205597.8|25
1731521420000|2024-11-13 18:10:20|205651|205601|205666.7|205616.7|205668.6|205618.6|205631.1|205581.1|20
1731521430000|2024-11-13 18:10:30|205666.6|205616.6|205651.3|205601.3|205668.7|205618.7|205645.4|205595.4|22
1731521440000|2024-11-13 18:10:40|205649.7|205599.7|205637|205587|205649.7|205599.7|205631.4|205581.4|19
1731521450000|2024-11-13 18:10:50|205639.6|205589.6|205611.4|205561.4|205639.7|205589.7|205600.5|205550.5|13
1731521460000|2024-11-13 18:11:00|205605.1|205555.1|205610|205560|205615.3|205565.3|205602.8|205552.8|21
1731521470000|2024-11-13 18:11:10|205609.4|205559.4|205616.1|205566.1|205618.5|205568.5|205600.9|205550.9|22
1731521480000|2024-11-13 18:11:20|205614.2|205564.2|205691.9|205641.9|205697.6|205647.6|205614|205564|21
1731521490000|2024-11-13 18:11:30|205690.3|205640.3|205689.8|205639.8|205696.5|205646.5|205683|205633|14
1731521500000|2024-11-13 18:11:40|205687.5|205637.5|205755.2|205705.2|205758.9|205708.9|205684.9|205634.9|15
1731521510000|2024-11-13 18:11:50|205756|205706|205804.5|205679.5|205811.9|205744.6|205756|205679.5|29
1731521520000|2024-11-13 18:12:00|205766.2|205716.2|205760.2|205710.2|205783.4|205733.4|205760.2|205710.2|20
1731521530000|2024-11-13 18:12:10|205758.2|205708.2|205754.6|205704.6|205765.5|205715.5|205746.3|205696.3|27
1731521540000|2024-11-13 18:12:20|205751.4|205701.4|205722.5|205672.5|205755.3|205705.3|205713.9|205663.9|32
1731521550000|2024-11-13 18:12:30|205719.6|205669.6|205718.9|205668.9|205728|205678|205708.7|205658.7|30
1731521560000|2024-11-13 18:12:40|205717.1|205667.1|205729.3|205679.3|205739.1|205689.1|205703.6|205653.6|22
1731521570000|2024-11-13 18:12:50|205732.1|205682.1|205748.9|205698.9|205749.4|205699.4|205732.1|205682.1|23
1731521580000|2024-11-13 18:13:00|205749|205699|205748.9|205698.9|205751.6|205701.6|205714.6|205664.6|24
1731521590000|2024-11-13 18:13:10|205748.3|205698.3|205635.9|205585.9|205748.3|205698.3|205635.9|205585.9|17
1731521600000|2024-11-13 18:13:20|205599.9|205549.9|205592|205467|205600.2|205550.2|205563.1|205459.8|22
1731521610000|2024-11-13 18:13:30|205593.8|205468.8|205601.3|205476.3|205604.1|205479.1|205593.8|205468.8|11
1731521620000|2024-11-13 18:13:40|205598.6|205473.6|205563|205513|205605.1|205517|205561.7|205473.6|27
1731521630000|2024-11-13 18:13:50|205565|205515|205573.7|205523.7|205607.3|205557.3|205553.2|205503.2|26
1731521640000|2024-11-13 18:14:00|205569.6|205519.6|205567.4|205517.4|205574.9|205524.9|205564.2|205514.2|20
1731521650000|2024-11-13 18:14:10|205563.1|205513.1|205568.2|205518.2|205571.1|205521.1|205563.1|205513.1|12
1731521660000|2024-11-13 18:14:20|205566.4|205516.4|205550|205500|205568.5|205518.5|205546|205496|18
1731521670000|2024-11-13 18:14:30|205547.2|205497.2|205541.5|205491.5|205547.2|205497.2|205539.5|205489.5|11
1731521680000|2024-11-13 18:14:40|205540.3|205490.3|205539|205489|205540.3|205490.3|205539|205489|2
1731521690000|2024-11-13 18:14:50|205540.9|205490.9|205539.7|205489.7|205542.3|205492.3|205538.2|205488.2|13
1731521700000|2024-11-13 18:15:00|205537.9|205487.9|205482.6|205432.6|205539.4|205487.9|205478.2|205396|30
1731521710000|2024-11-13 18:15:10|205477.4|205427.4|205490.4|205440.4|205497.6|205447.6|205477.4|205427.4|18
1731521720000|2024-11-13 18:15:20|205483.6|205433.6|205490.7|205440.7|205491.3|205441.3|205476.6|205426.6|23
1731521730000|2024-11-13 18:15:30|205488.2|205438.2|205502.6|205452.6|205522.2|205472.2|205483.3|205433.3|22
1731521740000|2024-11-13 18:15:40|205494.5|205444.5|205515.1|205465.1|205523.4|205473.4|205494.5|205444.5|26
1731521750000|2024-11-13 18:15:50|205516.5|205466.5|205517|205467|205519.5|205469.5|205513.9|205463.9|6
1731521760000|2024-11-13 18:16:00|205516.5|205466.5|205521.5|205471.5|205522.2|205472.2|205509.8|205459.8|18
1731521770000|2024-11-13 18:16:10|205507.4|205457.4|205527.8|205477.8|205535.6|205485.6|205507.4|205457.4|18
1731521780000|2024-11-13 18:16:20|205526.3|205476.3|205501.3|205451.3|205526.3|205476.3|205491.2|205441.2|22
1731521790000|2024-11-13 18:16:30|205504.4|205454.4|205498.3|205448.3|205520|205470|205489.7|205439.7|28
1731521800000|2024-11-13 18:16:40|205496.5|205446.5|205496|205446|205496.7|205446.7|205488.7|205438.7|10
1731521810000|2024-11-13 18:16:50|205496.4|205446.4|205488.6|205438.6|205496.4|205446.4|205486.4|205436.4|15
1731521820000|2024-11-13 18:17:00|205490.4|205440.4|205529.4|205404.4|205535.9|205442.4|205486.1|205402.4|10
1731521830000|2024-11-13 18:17:10|205529.7|205404.7|205516|205391|205533.7|205408.7|205514.6|205389.6|29
1731521840000|2024-11-13 18:17:20|205520.7|205395.7|205523.9|205398.9|205528|205403|205519.8|205394.8|9
1731521850000|2024-11-13 18:17:30|205528.7|205403.7|205481.3|205431.3|205528.7|205431.3|205479|205398|11
1731521860000|2024-11-13 18:17:40|205479.4|205429.4|205508.9|205458.9|205514.2|205464.2|205479.4|205429.4|15
1731521870000|2024-11-13 18:17:50|205508.7|205458.7|205509.8|205459.8|205516.4|205466.4|205505.6|205455.6|23
1731521880000|2024-11-13 18:18:00|205509.6|205459.6|205499.9|205449.9|205510.3|205460.3|205494.9|205444.9|22
1731521890000|2024-11-13 18:18:10|205495|205445|205470.8|205420.8|205503.2|205453.2|205446.6|205396.6|25
1731521900000|2024-11-13 18:18:20|205470.1|205420.1|205455.5|205405.5|205470.1|205420.1|205448.8|205398.8|14
1731521910000|2024-11-13 18:18:30|205450.8|205400.8|205469.9|205419.9|205475.1|205425.1|205442.6|205392.6|23
1731521920000|2024-11-13 18:18:40|205470.2|205420.2|205477.9|205427.9|205480|205430|205450.6|205400.6|37
1731521930000|2024-11-13 18:18:50|205477.5|205427.5|205477.7|205427.7|205477.7|205427.7|205477.5|205427.5|2
1731521940000|2024-11-13 18:19:00|205477.5|205427.5|205470|205420|205480.3|205430.3|205470|205420|7
1731521950000|2024-11-13 18:19:10|205475.8|205425.8|205489.1|205439.1|205489.1|205439.1|205475.6|205425.6|12
1731521960000|2024-11-13 18:19:20|205488.8|205438.8|205476.3|205426.3|205489.3|205439.3|205473.8|205423.8|18
1731521970000|2024-11-13 18:19:30|205476.4|205426.4|205484.7|205434.7|205485|205435|205476.3|205426.3|15
1731521980000|2024-11-13 18:19:40|205484.8|205434.8|205464.5|205414.5|205484.8|205434.8|205445.6|205395.6|27
1731521990000|2024-11-13 18:19:50|205461.5|205411.5|205477|205427|205480|205430|205461.2|205411.2|18
1731522000000|2024-11-13 18:20:00|205476.9|205426.9|205509.2|205459.2|205509.2|205459.2|205476.9|205426.9|23
1731522010000|2024-11-13 18:20:10|205513.1|205463.1|205520.2|205470.2|205524.3|205474.3|205509.3|205459.3|17
1731522020000|2024-11-13 18:20:20|205520.4|205470.4|205525.6|205475.6|205527.9|205477.9|205515.9|205465.9|26
1731522030000|2024-11-13 18:20:30|205525.4|205475.4|205532.4|205482.4|205533|205483|205523.9|205473.9|27
1731522040000|2024-11-13 18:20:40|205529.7|205479.7|205544.8|205494.8|205552.3|205502.3|205529.7|205479.7|18
1731522050000|2024-11-13 18:20:50|205552.3|205502.3|205546.3|205496.3|205552.3|205502.3|205544.8|205494.8|9
1731522060000|2024-11-13 18:21:00|205542.4|205492.4|205521.2|205471.2|205542.4|205492.4|205517.2|205467.2|16
1731522070000|2024-11-13 18:21:10|205521|205471|205545.1|205495.1|205552.9|205502.9|205520.6|205470.6|24
1731522080000|2024-11-13 18:21:20|205554.2|205504.2|205526|205476|205587.2|205537.2|205526|205476|19
1731522090000|2024-11-13 18:21:30|205526.2|205476.2|205530.1|205480.1|205530.1|205480.1|205522.1|205472.1|18
1731522100000|2024-11-13 18:21:40|205526.2|205476.2|205545.8|205495.8|205554.3|205504.3|205524.1|205474.1|11
1731522110000|2024-11-13 18:21:50|205545.3|205495.3|205548.9|205498.9|205548.9|205498.9|205545.3|205495.3|3
1731522120000|2024-11-13 18:22:00|205548.5|205498.5|205560.4|205435.4|205561.3|205498.9|205535.4|205435.4|5
1731522130000|2024-11-13 18:22:10|205541.4|205491.4|205574.9|205449.9|205579|205491.4|205541.4|205448.2|18
1731522140000|2024-11-13 18:22:20|205576|205451|205572.9|205447.9|205576.2|205451.2|205566.2|205441.2|18
1731522150000|2024-11-13 18:22:30|205571.5|205446.5|205572.9|205447.9|205574.4|205449.4|205571.2|205446.2|23
1731522160000|2024-11-13 18:22:40|205572.5|205447.5|205574.2|205449.2|205574.2|205449.2|205569.7|205444.7|18
1731522170000|2024-11-13 18:22:50|205574.5|205449.5|205572|205447|205575.9|205450.9|205570.4|205445.4|10
1731522180000|2024-11-13 18:23:00|205572.5|205447.5|205573.9|205448.9|205576|205451|205571.5|205446.5|28
1731522190000|2024-11-13 18:23:10|205573.2|205448.2|205573.5|205448.5|205573.9|205448.9|205571.5|205446.5|12
1731522200000|2024-11-13 18:23:20|205572.9|205447.9|205539.6|205489.6|205573.8|205489.6|205539.6|205447.5|12
1731522210000|2024-11-13 18:23:30|205539.5|205489.5|205514.8|205464.8|205539.5|205489.5|205514.8|205464.8|6
1731522220000|2024-11-13 18:23:40|205518.9|205468.9|205523.3|205473.3|205527.8|205477.8|205516.9|205466.9|6
1731522230000|2024-11-13 18:23:50|205522|205472|205521.5|205471.5|205523.3|205473.3|205521.5|205471.5|5
1731522240000|2024-11-13 18:24:00|205524.1|205474.1|205496.3|205446.3|205524.4|205474.4|205485.1|205435.1|12
1731522250000|2024-11-13 18:24:10|205500.2|205450.2|205505.7|205455.7|205505.7|205455.7|205494|205444|13
1731522260000|2024-11-13 18:24:20|205522.1|205472.1|205519|205469|205526.6|205476.6|205513.4|205463.4|21
1731522270000|2024-11-13 18:24:30|205518.1|205468.1|205502.9|205452.9|205518.1|205468.1|205488.7|205438.7|14
1731522280000|2024-11-13 18:24:40|205504.4|205454.4|205511.1|205461.1|205511.5|205461.5|205496.1|205446.1|12
1731522290000|2024-11-13 18:24:50|205507.2|205457.2|205507.5|205457.5|205510.9|205460.9|205504.3|205454.3|12
1731522300000|2024-11-13 18:25:00|205505.5|205455.5|205520.9|205470.9|205525.9|205475.9|205498.9|205448.9|19
1731522310000|2024-11-13 18:25:10|205518.9|205468.9|205523.3|205473.3|205528.6|205478.6|205515.3|205465.3|13
1731522320000|2024-11-13 18:25:20|205526.3|205476.3|205526.6|205476.6|205526.6|205476.6|205524.5|205474.5|3
1731522330000|2024-11-13 18:25:30|205524.4|205474.4|205516.8|205466.8|205524.5|205474.5|205516.3|205466.3|10
1731522340000|2024-11-13 18:25:40|205515.8|205465.8|205522.2|205472.2|205522.2|205472.2|205515.8|205465.8|6
1731522350000|2024-11-13 18:25:50|205525.3|205475.3|205517.5|205467.5|205525.3|205475.3|205517.5|205467.5|5
1731522360000|2024-11-13 18:26:00|205520.1|205470.1|205523|205473|205525.8|205475.8|205519.8|205469.8|9
1731522370000|2024-11-13 18:26:10|205520.5|205470.5|205509.5|205459.5|205526.7|205476.7|205498|205448|15
1731522380000|2024-11-13 18:26:20|205506.5|205456.5|205534.7|205484.7|205539|205489|205506.5|205456.5|16
1731522390000|2024-11-13 18:26:30|205533.5|205483.5|205542.8|205492.8|205547|205497|205533.3|205483.3|10
1731522400000|2024-11-13 18:26:40|205541.3|205491.3|205548|205498|205553.9|205503.9|205541.3|205491.3|10
1731522410000|2024-11-13 18:26:50|205550.5|205500.5|205548|205498|205550.5|205500.5|205548|205498|2
1731522420000|2024-11-13 18:27:00|205546.1|205496.1|205548.1|205498.1|205552.3|205502.3|205544.2|205494.2|11
1731522430000|2024-11-13 18:27:10|205549.1|205499.1|205549.1|205499.1|205549.1|205499.1|205549.1|205499.1|1
1731522440000|2024-11-13 18:27:20|205551.4|205501.4|205544.5|205494.5|205556.1|205506.1|205538.4|205488.4|8
1731522450000|2024-11-13 18:27:30|205546.6|205496.6|205546.3|205496.3|205546.8|205496.8|205543.5|205493.5|6
1731522460000|2024-11-13 18:27:40|205543.8|205493.8|205510.5|205460.5|205543.8|205493.8|205506.5|205456.5|18
1731522470000|2024-11-13 18:27:50|205509.7|205459.7|205548|205498|205548|205498|205507.1|205457.1|27
1731522480000|2024-11-13 18:28:00|205547.6|205497.6|205544.7|205494.7|205548.3|205498.3|205544.7|205494.7|10
1731522490000|2024-11-13 18:28:10|205546.7|205496.7|205547.2|205497.2|205549.3|205499.3|205544.7|205494.7|11
1731522500000|2024-11-13 18:28:20|205544.8|205494.8|205541.7|205491.7|205549|205499|205536|205486|22
1731522510000|2024-11-13 18:28:30|205541.6|205491.6|205540.9|205490.9|205543.6|205493.6|205534.8|205484.8|26
1731522520000|2024-11-13 18:28:40|205541.2|205491.2|205550.1|205500.1|205551.7|205501.7|205540.1|205490.1|17
1731522530000|2024-11-13 18:28:50|205550.4|205500.4|205549.2|205499.2|205551.9|205501.9|205548.3|205498.3|20
1731522540000|2024-11-13 18:29:00|205544.3|205494.3|205544.6|205494.6|205545.5|205495.5|205535.2|205485.2|32
1731522550000|2024-11-13 18:29:10|205544.3|205494.3|205559.3|205509.3|205561.3|205511.3|205542.9|205492.9|20
1731522560000|2024-11-13 18:29:20|205560.4|205510.4|205559.6|205509.6|205562.7|205512.7|205559.6|205509.6|4
1731522570000|2024-11-13 18:29:30|205561.5|205511.5|205561.5|205511.5|205561.5|205511.5|205560.9|205510.9|3
1731522580000|2024-11-13 18:29:40|205558.8|205508.8|205558.8|205508.8|205558.9|205508.9|205558.8|205508.8|5
1731522590000|2024-11-13 18:29:50|205558.1|205508.1|205586.4|205536.4|205592|205542|205558.1|205508.1|21
1731522600000|2024-11-13 18:30:00|205588.3|205538.3|205616.1|205566.1|205622.7|205572.7|205588.3|205538.3|33
1731522610000|2024-11-13 18:30:10|205615.8|205565.8|205642.7|205592.7|205652.6|205602.6|205612.6|205562.6|32
1731522620000|2024-11-13 18:30:20|205645.9|205595.9|205646.6|205596.6|205670.5|205620.5|205612.2|205562.2|28
1731522630000|2024-11-13 18:30:30|205643.3|205593.3|205639|205589|205649.5|205599.5|205639|205589|24
1731522640000|2024-11-13 18:30:40|205634.8|205584.8|205629.5|205579.5|205639.6|205589.6|205627.8|205577.8|22
1731522650000|2024-11-13 18:30:50|205630.3|205580.3|205630.5|205580.5|205635.8|205585.8|205624.1|205574.1|22
1731522660000|2024-11-13 18:31:00|205630.7|205580.7|205618.2|205568.2|205642.8|205592.8|205613.1|205563.1|26
1731522670000|2024-11-13 18:31:10|205617.5|205567.5|205631.9|205581.9|205635.7|205585.7|205617.5|205567.5|19
1731522680000|2024-11-13 18:31:20|205629.8|205579.8|205645.3|205595.3|205647.5|205597.5|205629.8|205579.8|13
1731522690000|2024-11-13 18:31:30|205642.9|205592.9|205644.8|205594.8|205645.6|205595.6|205641.4|205591.4|6
1731522700000|2024-11-13 18:31:40|205651.1|205601.1|205649.8|205599.8|205651.8|205601.8|205639.7|205589.7|11
1731522710000|2024-11-13 18:31:50|205647.5|205597.5|205680.1|205630.1|205688|205638|205646.9|205596.9|13
1731522720000|2024-11-13 18:32:00|205680.2|205630.2|205679.2|205629.2|205682|205632|205673.5|205623.5|13
1731522730000|2024-11-13 18:32:10|205675.5|205625.5|205668.2|205618.2|205678.7|205628.7|205662.8|205612.8|12
1731522740000|2024-11-13 18:32:20|205664.2|205614.2|205624.9|205574.9|205668.2|205618.2|205621.3|205571.3|12
1731522750000|2024-11-13 18:32:30|205627.9|205577.9|205639.5|205589.5|205644|205594|205625.3|205575.3|29
1731522760000|2024-11-13 18:32:40|205637.4|205587.4|205649.5|205599.5|205652.5|205602.5|205637.4|205587.4|18
1731522770000|2024-11-13 18:32:50|205651.2|205601.2|205646.3|205596.3|205656.3|205606.3|205644.9|205594.9|13
1731522780000|2024-11-13 18:33:00|205645.1|205595.1|205618.9|205568.9|205646.1|205596.1|205613.2|205563.2|23
1731522790000|2024-11-13 18:33:10|205618.7|205568.7|205626.1|205576.1|205648.1|205598.1|205618.5|205568.5|15
1731522800000|2024-11-13 18:33:20|205624.2|205574.2|205611.8|205561.8|205624.2|205574.2|205605.7|205555.7|14
1731522810000|2024-11-13 18:33:30|205610.9|205560.9|205613.8|205563.8|205615.5|205565.5|205610.9|205560.9|16
1731522820000|2024-11-13 18:33:40|205613.6|205563.6|205614.1|205564.1|205617.9|205567.9|205613.6|205563.6|10
1731522830000|2024-11-13 18:33:50|205617|205567|205613|205563|205617|205567|205609.3|205559.3|27
1731522840000|2024-11-13 18:34:00|205612.9|205562.9|205612.4|205562.4|205617.7|205567.7|205609.8|205559.8|16
1731522850000|2024-11-13 18:34:10|205611.7|205561.7|205609.8|205559.8|205612.9|205562.9|205606.3|205556.3|12
1731522860000|2024-11-13 18:34:20|205609.5|205559.5|205615.2|205565.2|205618.6|205568.6|205609.2|205559.2|13
1731522870000|2024-11-13 18:34:30|205617.8|205567.8|205565.6|205515.6|205617.8|205567.8|205544.3|205494.3|24
1731522880000|2024-11-13 18:34:40|205568.8|205518.8|205572.9|205522.9|205576.6|205526.6|205565.2|205515.2|10
1731522890000|2024-11-13 18:34:50|205575.3|205525.3|205568.6|205518.6|205575.8|205525.8|205568.6|205518.6|9
1731522900000|2024-11-13 18:35:00|205571.5|205521.5|205567.3|205517.3|205575.6|205525.6|205567.3|205517.3|16
1731522910000|2024-11-13 18:35:10|205567.5|205517.5|205564.8|205514.8|205580.3|205530.3|205560.3|205510.3|19
1731522920000|2024-11-13 18:35:20|205577.2|205527.2|205581.1|205531.1|205581.1|205531.1|205572.2|205522.2|19
1731522930000|2024-11-13 18:35:30|205583|205533|205588.1|205538.1|205596|205546|205582.9|205532.9|20
1731522940000|2024-11-13 18:35:40|205584.7|205534.7|205561.6|205511.6|205591.6|205541.6|205558.3|205508.3|30
1731522950000|2024-11-13 18:35:50|205558.7|205508.7|205560|205510|205566.3|205516.3|205557|205507|20
1731522960000|2024-11-13 18:36:00|205562.5|205512.5|205572.5|205522.5|205576.4|205526.4|205560|205510|8
1731522970000|2024-11-13 18:36:10|205570.3|205520.3|205614.9|205564.9|205622.9|205572.9|205566.8|205516.8|30
1731522980000|2024-11-13 18:36:20|205613.3|205563.3|205598.1|205548.1|205620.1|205570.1|205598.1|205548.1|17
1731522990000|2024-11-13 18:36:30|205596|205546|205616|205566|205619.7|205569.7|205595.7|205545.7|24
1731523000000|2024-11-13 18:36:40|205622.5|205572.5|205636|205586|205639.2|205589.2|205611.1|205561.1|26
1731523010000|2024-11-13 18:36:50|205634.6|205584.6|205633.8|205583.8|205650.4|205600.4|205630.6|205580.6|23
1731523020000|2024-11-13 18:37:00|205635.9|205585.9|205638|205588|205639.7|205589.7|205631.1|205581.1|20
1731523030000|2024-11-13 18:37:10|205637.2|205587.2|205656.2|205606.2|205663.3|205613.3|205636|205586|38
1731523040000|2024-11-13 18:37:20|205651|205601|205655.5|205605.5|205658.1|205608.1|205649.8|205599.8|11
1731523050000|2024-11-13 18:37:30|205655.2|205605.2|205655.8|205605.8|205658.7|205608.7|205653.2|205603.2|11
1731523060000|2024-11-13 18:37:40|205658|205608|205654.6|205604.6|205658|205608|205651.6|205601.6|6
1731523070000|2024-11-13 18:37:50|205653.9|205603.9|205654.3|205604.3|205654.7|205604.7|205648.9|205598.9|10
1731523080000|2024-11-13 18:38:00|205651.8|205601.8|205627|205577|205654.6|205604.6|205623.1|205573.1|16
1731523090000|2024-11-13 18:38:10|205626|205576|205628.4|205578.4|205628.4|205578.4|205620.2|205570.2|10
1731523100000|2024-11-13 18:38:20|205626.4|205576.4|205621.4|205571.4|205628.5|205578.5|205621.4|205571.4|11
1731523110000|2024-11-13 18:38:30|205621.9|205571.9|205621.4|205571.4|205624|205574|205621.4|205571.4|3
1731523120000|2024-11-13 18:38:40|205624|205574|205631.3|205581.3|205633.9|205583.9|205624|205574|17
1731523130000|2024-11-13 18:38:50|205629|205579|205634.6|205584.6|205634.6|205584.6|205628.9|205578.9|5
1731523140000|2024-11-13 18:39:00|205634.9|205584.9|205635.6|205585.6|205652.5|205602.5|205629.5|205579.5|27
1731523150000|2024-11-13 18:39:10|205637.9|205587.9|205635.4|205585.4|205654.2|205604.2|205609.3|205559.3|24
1731523160000|2024-11-13 18:39:20|205633|205583|205637|205587|205638.9|205588.9|205630.1|205580.1|25
1731523170000|2024-11-13 18:39:30|205638.3|205588.3|205616.9|205566.9|205638.5|205588.5|205616.9|205566.9|28
1731523180000|2024-11-13 18:39:40|205617|205567|205594.4|205544.4|205626.7|205576.7|205585.8|205535.8|30
1731523190000|2024-11-13 18:39:50|205598.6|205548.6|205639.5|205589.5|205639.5|205589.5|205592.7|205542.7|28
1731523200000|2024-11-13 18:40:00|205634.8|205584.8|205639.6|205589.6|205641.6|205591.6|205634.8|205584.8|15
1731523210000|2024-11-13 18:40:10|205658.6|205608.6|205658.4|205608.4|205667.3|205617.3|205646.3|205596.3|22
1731523220000|2024-11-13 18:40:20|205656.9|205606.9|205648.4|205598.4|205658.4|205608.4|205632.5|205582.5|8
1731523230000|2024-11-13 18:40:30|205648.2|205598.2|205641|205591|205648.2|205598.2|205637.7|205587.7|6
1731523240000|2024-11-13 18:40:40|205637.7|205587.7|205641.3|205591.3|205641.3|205591.3|205632.5|205582.5|6
1731523250000|2024-11-13 18:40:50|205645.5|205595.5|205658.9|205608.9|205664.7|205614.7|205641.3|205591.3|21
1731523260000|2024-11-13 18:41:00|205659.1|205609.1|205646.9|205596.9|205661.8|205611.8|205637.6|205587.6|26
1731523270000|2024-11-13 18:41:10|205643.6|205593.6|205580.1|205455.1|205672.2|205594.1|205579.4|205454.4|25
1731523280000|2024-11-13 18:41:20|205580.4|205455.4|205549.5|205424.5|205584.6|205459.6|205544.8|205419.8|23
1731523290000|2024-11-13 18:41:30|205551.2|205426.2|205567.5|205442.5|205570.6|205445.6|205541.9|205416.9|23
1731523300000|2024-11-13 18:41:40|205572.8|205447.8|205563.4|205438.4|205572.8|205447.8|205562.6|205437.6|17
1731523310000|2024-11-13 18:41:50|205563.7|205438.7|205580.3|205455.3|205586.1|205461.1|205563.7|205438.7|22
1731523320000|2024-11-13 18:42:00|205579.6|205454.6|205550.9|205500.9|205596.6|205500.9|205525.5|205447.8|24
1731523330000|2024-11-13 18:42:10|205553.3|205503.3|205579.9|205529.9|205583.3|205533.3|205551.7|205501.7|10
1731523340000|2024-11-13 18:42:20|205577.6|205527.6|205553.5|205503.5|205577.6|205527.6|205548.8|205498.8|19
1731523350000|2024-11-13 18:42:30|205550.6|205500.6|205550.5|205500.5|205553.4|205503.4|205548.5|205498.5|9
1731523360000|2024-11-13 18:42:40|205546|205496|205548|205498|205575.3|205525.3|205544.4|205494.4|19
1731523370000|2024-11-13 18:42:50|205550.3|205500.3|205550.3|205500.3|205550.3|205500.3|205550.3|205500.3|1
1731523380000|2024-11-13 18:43:00|205544.1|205494.1|205543.7|205493.7|205556.4|205506.4|205542.7|205492.7|19
1731523390000|2024-11-13 18:43:10|205552.6|205502.6|205549.5|205499.5|205556.1|205506.1|205545.4|205495.4|13
1731523400000|2024-11-13 18:43:20|205549.1|205499.1|205529.3|205479.3|205550.1|205500.1|205527.6|205477.6|13
1731523410000|2024-11-13 18:43:30|205528.8|205478.8|205515|205465|205528.8|205478.8|205514.7|205464.7|24
1731523420000|2024-11-13 18:43:40|205517.7|205467.7|205520.9|205470.9|205524.9|205474.9|205513.8|205463.8|16
1731523430000|2024-11-13 18:43:50|205522.9|205472.9|205519.1|205469.1|205523.8|205473.8|205519.1|205469.1|14
1731523440000|2024-11-13 18:44:00|205518.8|205468.8|205504|205454|205518.8|205468.8|205504|205454|12
1731523450000|2024-11-13 18:44:10|205504.2|205454.2|205504|205454|205504.6|205454.6|205504|205454|3
1731523460000|2024-11-13 18:44:20|205509.4|205459.4|205505.7|205455.7|205509.4|205459.4|205505.7|205455.7|2
1731523470000|2024-11-13 18:44:30|205509.4|205459.4|205496.1|205446.1|205509.4|205459.4|205493.6|205443.6|8
1731523480000|2024-11-13 18:44:40|205495.6|205445.6|205496.7|205446.7|205496.7|205446.7|205493.6|205443.6|6
1731523490000|2024-11-13 18:44:50|205492.7|205442.7|205476.9|205426.9|205492.7|205442.7|205476.1|205426.1|18
1731523500000|2024-11-13 18:45:00|205476.7|205426.7|205478.1|205428.1|205486.1|205436.1|205474.7|205424.7|21
1731523510000|2024-11-13 18:45:10|205478|205428|205476.6|205426.6|205480|205430|205476.6|205426.6|13
1731523520000|2024-11-13 18:45:20|205476.7|205426.7|205474.2|205424.2|205476.7|205426.7|205473.9|205423.9|14
1731523530000|2024-11-13 18:45:30|205474|205424|205477.1|205427.1|205480.3|205430.3|205473.9|205423.9|15
1731523540000|2024-11-13 18:45:40|205477|205427|205479.8|205429.8|205480.3|205430.3|205474.1|205424.1|19
1731523550000|2024-11-13 18:45:50|205481|205431|205472.9|205422.9|205481|205431|205466.5|205416.5|19
1731523560000|2024-11-13 18:46:00|205473.4|205423.4|205453.3|205403.3|205473.4|205423.4|205443.3|205393.3|13
1731523570000|2024-11-13 18:46:10|205453.7|205403.7|205480.5|205430.5|205480.5|205430.5|205451.5|205401.5|16
1731523580000|2024-11-13 18:46:20|205477.8|205427.8|205478.1|205428.1|205480.3|205430.3|205477.8|205427.8|19
1731523590000|2024-11-13 18:46:30|205477.9|205427.9|205477.1|205427.1|205479|205429|205475.1|205425.1|11
1731523600000|2024-11-13 18:46:40|205477.6|205427.6|205476|205426|205479.8|205429.8|205471.3|205421.3|26
1731523610000|2024-11-13 18:46:50|205475.6|205425.6|205393.8|205343.8|205476.4|205426.4|205384.4|205334.4|19
1731523620000|2024-11-13 18:47:00|205390.3|205340.3|205388.6|205338.6|205393.8|205343.8|205386.9|205336.9|19
1731523630000|2024-11-13 18:47:10|205388.8|205338.8|205402.5|205352.5|205412.3|205362.3|205384.3|205334.3|22
1731523640000|2024-11-13 18:47:20|205402.3|205352.3|205391.1|205341.1|205402.3|205352.3|205385.3|205335.3|21
1731523650000|2024-11-13 18:47:30|205396.9|205346.9|205391.3|205341.3|205397.2|205347.2|205386.3|205336.3|22
1731523660000|2024-11-13 18:47:40|205389.4|205339.4|205386.6|205336.6|205393.4|205343.4|205386.4|205336.4|27
1731523670000|2024-11-13 18:47:50|205386.9|205336.9|205441.2|205391.2|205449|205399|205386.4|205336.4|19
1731523680000|2024-11-13 18:48:00|205439.3|205389.3|205423.3|205373.3|205477.8|205427.8|205423.3|205373.3|31
1731523690000|2024-11-13 18:48:10|205430.2|205380.2|205418.3|205368.3|205431.6|205381.6|205416.2|205366.2|25
1731523700000|2024-11-13 18:48:20|205421.3|205371.3|205424.8|205374.8|205427.5|205377.5|205411.8|205361.8|25
1731523710000|2024-11-13 18:48:30|205422.3|205372.3|205421.5|205371.5|205430.1|205380.1|205419.8|205369.8|17
1731523720000|2024-11-13 18:48:40|205423.2|205373.2|205432.7|205382.7|205436.2|205386.2|205422|205372|17
1731523730000|2024-11-13 18:48:50|205432.6|205382.6|205434.9|205384.9|205434.9|205384.9|205432.2|205382.2|13
1731523740000|2024-11-13 18:49:00|205434.7|205384.7|205437.7|205387.7|205441.2|205391.2|205432.8|205382.8|18
1731523750000|2024-11-13 18:49:10|205437.8|205387.8|205435.2|205385.2|205437.8|205387.8|205435|205385|11
1731523760000|2024-11-13 18:49:20|205434.7|205384.7|205360.4|205310.4|205435.1|205385.1|205355.7|205305.7|20
1731523770000|2024-11-13 18:49:30|205363.1|205313.1|205361.7|205311.7|205364.8|205314.8|205361|205311|7
1731523780000|2024-11-13 18:49:40|205364.2|205314.2|205370.5|205320.5|205378.2|205328.2|205362.5|205312.5|14
1731523790000|2024-11-13 18:49:50|205371.7|205321.7|205368.3|205318.3|205371.7|205321.7|205365.3|205315.3|5
1731523800000|2024-11-13 18:50:00|205366.3|205316.3|205320.9|205270.9|205371|205321|205294|205244|20
1731523810000|2024-11-13 18:50:10|205321|205271|205336.8|205286.8|205346.9|205296.9|205319.6|205269.6|33
1731523820000|2024-11-13 18:50:20|205336.7|205286.7|205308.3|205258.3|205351.4|205301.4|205308.3|205258.3|22
1731523830000|2024-11-13 18:50:30|205308.5|205258.5|205303.8|205253.8|205308.7|205258.7|205303.8|205253.8|11
1731523840000|2024-11-13 18:50:40|205303.9|205253.9|205292.9|205242.9|205313.8|205263.8|205291.4|205241.4|10
1731523850000|2024-11-13 18:50:50|205295.2|205245.2|205307.8|205257.8|205307.8|205257.8|205288.8|205238.8|15
1731523860000|2024-11-13 18:51:00|205282.1|205232.1|205252.5|205202.5|205282.1|205232.1|205242.7|205192.7|17
1731523870000|2024-11-13 18:51:10|205255.9|205205.9|205260.5|205210.5|205261.2|205211.2|205250.7|205200.7|20
1731523880000|2024-11-13 18:51:20|205261|205211|205246.7|205196.7|205261|205211|205243.1|205193.1|14
1731523890000|2024-11-13 18:51:30|205246.5|205196.5|205250.5|205200.5|205255.5|205205.5|205246.2|205196.2|12
1731523900000|2024-11-13 18:51:40|205241.4|205191.4|205201.6|205151.6|205250|205200|205200.9|205150.9|19
1731523910000|2024-11-13 18:51:50|205206.5|205156.5|205231.3|205181.3|205236.3|205186.3|205204|205154|23
1731523920000|2024-11-13 18:52:00|205236.8|205186.8|205238.1|205188.1|205244.7|205194.7|205228.3|205178.3|25
1731523930000|2024-11-13 18:52:10|205230.7|205180.7|205211.3|205161.3|205230.7|205180.7|205210.4|205160.4|22
1731523940000|2024-11-13 18:52:20|205212.2|205162.2|205210.8|205160.8|205215.1|205165.1|205209.2|205159.2|35
1731523950000|2024-11-13 18:52:30|205211|205161|205210.8|205160.8|205211.3|205161.3|205210.8|205160.8|21
1731523960000|2024-11-13 18:52:40|205208.3|205158.3|205249.9|205199.9|205254.7|205204.7|205208.3|205158.3|16
1731523970000|2024-11-13 18:52:50|205241.3|205191.3|205245.8|205195.8|205250.9|205200.9|205241.3|205191.3|8
1731523980000|2024-11-13 18:53:00|205246.1|205196.1|205302.2|205252.2|205308.9|205258.9|205246.1|205196.1|26
1731523990000|2024-11-13 18:53:10|205305.5|205255.5|205293.1|205243.1|205352.1|205302.1|205293.1|205243.1|26
1731524000000|2024-11-13 18:53:20|205295.3|205245.3|205277.1|205227.1|205304.1|205254.1|205277.1|205227.1|26
1731524010000|2024-11-13 18:53:30|205279.5|205229.5|205284.8|205234.8|205291.7|205241.7|205276.3|205226.3|25
1731524020000|2024-11-13 18:53:40|205285|205235|205299.3|205249.3|205304.4|205254.4|205283|205233|18
1731524030000|2024-11-13 18:53:50|205301.9|205251.9|205310.9|205260.9|205318.3|205268.3|205301.9|205251.9|21
1731524040000|2024-11-13 18:54:00|205308|205258|205303.3|205253.3|205315.5|205265.5|205302.3|205252.3|8
1731524050000|2024-11-13 18:54:10|205302.8|205252.8|205302|205252|205309|205259|205298|205248|14
1731524060000|2024-11-13 18:54:20|205300|205250|205302.5|205252.5|205303.9|205253.9|205300|205250|13
1731524070000|2024-11-13 18:54:30|205302|205252|205300|205250|205333.7|205283.7|205300|205250|15
1731524080000|2024-11-13 18:54:40|205310.8|205260.8|205298.9|205248.9|205310.8|205260.8|205298.9|205248.9|7
1731524090000|2024-11-13 18:54:50|205303.1|205253.1|205295.4|205245.4|205303.4|205253.4|205287|205237|19
1731524100000|2024-11-13 18:55:00|205312.6|205262.6|205312.7|205262.7|205325.4|205275.4|205308.1|205258.1|9
1731524110000|2024-11-13 18:55:10|205307.1|205257.1|205311.5|205261.5|205312.6|205262.6|205305.3|205255.3|12
1731524120000|2024-11-13 18:55:20|205312|205262|205312|205262|205312|205262|205311.6|205261.6|9
1731524130000|2024-11-13 18:55:30|205310.3|205260.3|205311.6|205261.6|205312|205262|205310.3|205260.3|21
1731524140000|2024-11-13 18:55:40|205311.5|205261.5|205310.2|205260.2|205314.4|205264.4|205310.2|205260.2|15
1731524150000|2024-11-13 18:55:50|205310.1|205260.1|205310.1|205260.1|205310.2|205260.2|205310.1|205260.1|5
1731524160000|2024-11-13 18:56:00|205310.4|205260.4|205308.9|205258.9|205310.4|205260.4|205301.8|205251.8|7
1731524170000|2024-11-13 18:56:10|205306.6|205256.6|205315|205265|205315.3|205265.3|205306.3|205256.3|17
1731524180000|2024-11-13 18:56:20|205314.4|205264.4|205247.7|205197.7|205314.9|205264.9|205247|205197|28
1731524190000|2024-11-13 18:56:30|205245.7|205195.7|205246.9|205196.9|205250.1|205200.1|205235.8|205185.8|12
1731524200000|2024-11-13 18:56:40|205242.9|205192.9|205259.8|205209.8|205262.5|205212.5|205222.5|205172.5|25
1731524210000|2024-11-13 18:56:50|205259.7|205209.7|205252.6|205202.6|205261.7|205211.7|205251.4|205201.4|8
1731524220000|2024-11-13 18:57:00|205254.8|205204.8|205258.3|205208.3|205258.5|205208.5|205252.4|205202.4|9
1731524230000|2024-11-13 18:57:10|205264.6|205214.6|205223.9|205173.9|205264.6|205214.6|205223.9|205173.9|14
1731524240000|2024-11-13 18:57:20|205225.6|205175.6|205225.8|205175.8|205226|205176|205223.3|205173.3|6
1731524250000|2024-11-13 18:57:30|205224.1|205174.1|205228.3|205178.3|205228.3|205178.3|205223|205173|11
1731524260000|2024-11-13 18:57:40|205225.1|205175.1|205262.5|205212.5|205269.6|205219.6|205224.4|205174.4|25
1731524270000|2024-11-13 18:57:50|205262.2|205212.2|205271.7|205221.7|205274|205224|205261.2|205211.2|20
1731524280000|2024-11-13 18:58:00|205272|205222|205272.3|205222.3|205273.3|205223.3|205269|205219|12
1731524290000|2024-11-13 18:58:10|205271.2|205221.2|205290|205240|205299.6|205249.6|205266.8|205216.8|20
1731524300000|2024-11-13 18:58:20|205291.8|205241.8|205297.3|205247.3|205298.5|205248.5|205286.8|205236.8|14
1731524310000|2024-11-13 18:58:30|205287.4|205237.4|205288.9|205238.9|205298.7|205248.7|205285.3|205235.3|22
1731524320000|2024-11-13 18:58:40|205298.4|205248.4|205286|205236|205298.4|205248.4|205277.9|205227.9|26
1731524330000|2024-11-13 18:58:50|205284|205234|205280.8|205230.8|205289.5|205239.5|205279.9|205229.9|18
1731524340000|2024-11-13 18:59:00|205285.4|205235.4|205286.6|205236.6|205293.3|205243.3|205281.9|205231.9|14
1731524350000|2024-11-13 18:59:10|205293.1|205243.1|205294.9|205244.9|205294.9|205244.9|205281.7|205231.7|17
1731524360000|2024-11-13 18:59:20|205293.3|205243.3|205293.7|205243.7|205298.3|205248.3|205293.3|205243.3|8
1731524370000|2024-11-13 18:59:30|205287|205237|205274.3|205224.3|205287|205237|205273|205223|6
1731524380000|2024-11-13 18:59:40|205273.8|205223.8|205273.3|205223.3|205280.4|205230.4|205270.2|205220.2|16
1731524390000|2024-11-13 18:59:50|205272.6|205222.6|205275|205225|205275|205225|205268.6|205218.6|10
1731524400000|2024-11-13 19:00:00|205283.7|205233.7|205283.7|205233.7|205283.7|205233.7|205283.7|205233.7|1
1731524430000|2024-11-13 19:00:30|205286.7|205236.7|205402.6|205277.6|205406|205323.3|205286.7|205236.7|18
1731524440000|2024-11-13 19:00:40|205404.6|205279.6|205338.9|205288.9|205404.6|205317.8|205338.9|205272.2|16
1731524450000|2024-11-13 19:00:50|205334.5|205284.5|205348.6|205298.6|205348.9|205298.9|205334.5|205284.5|18
1731524460000|2024-11-13 19:01:00|205343.3|205293.3|205314.6|205264.6|205361.3|205293.5|205314.1|205231.2|19
1731524470000|2024-11-13 19:01:10|205308.3|205258.3|205316.1|205266.1|205317.8|205267.8|205308.3|205258.3|13
1731524480000|2024-11-13 19:01:20|205312.4|205262.4|205306.7|205256.7|205318.5|205268.5|205304.5|205254.5|17
1731524490000|2024-11-13 19:01:30|205306|205256|205305.2|205255.2|205310|205260|205295.5|205245.5|16
1731524500000|2024-11-13 19:01:40|205296.4|205246.4|205297.6|205247.6|205307.5|205257.5|205291.8|205241.8|16
1731524510000|2024-11-13 19:01:50|205302.7|205252.7|205296.8|205246.8|205303.3|205253.3|205296.8|205246.8|26
1731524520000|2024-11-13 19:02:00|205297.3|205247.3|205327.2|205277.2|205331|205281|205296.8|205246.8|28
1731524530000|2024-11-13 19:02:10|205330.6|205280.6|205341.3|205291.3|205344.6|205294.6|205327.3|205277.3|25
1731524540000|2024-11-13 19:02:20|205341.5|205291.5|205330.9|205280.9|205341.5|205291.5|205328.3|205278.3|23
1731524550000|2024-11-13 19:02:30|205331|205281|205329.8|205279.8|205332.8|205282.8|205327.5|205277.5|16
1731524560000|2024-11-13 19:02:40|205330|205280|205308.5|205258.5|205330.7|205280.7|205306.5|205256.5|18
1731524570000|2024-11-13 19:02:50|205308.3|205258.3|205314.5|205264.5|205317.2|205267.2|205298.2|205248.2|18
1731524580000|2024-11-13 19:03:00|205314.4|205264.4|205314.6|205264.6|205314.6|205264.6|205314|205264|10
1731524590000|2024-11-13 19:03:10|205314.4|205264.4|205335.3|205285.3|205335.3|205285.3|205314.4|205264.4|21
1731524600000|2024-11-13 19:03:20|205333|205283|205336.6|205286.6|205341.6|205291.6|205332.1|205282.1|21
1731524610000|2024-11-13 19:03:30|205336.9|205286.9|205315.6|205265.6|205337.3|205287.3|205309.8|205259.8|22
1731524620000|2024-11-13 19:03:40|205315.4|205265.4|205315|205265|205317.6|205267.6|205309.5|205259.5|14
1731524630000|2024-11-13 19:03:50|205314.7|205264.7|205347.9|205297.9|205348.4|205298.4|205314.4|205264.4|31
1731524640000|2024-11-13 19:04:00|205348.2|205298.2|205363.2|205313.2|205390|205340|205343.6|205293.6|29
1731524650000|2024-11-13 19:04:10|205366|205316|205380.3|205330.3|205380.3|205330.3|205362.3|205312.3|22
1731524660000|2024-11-13 19:04:20|205380.7|205330.7|205405.7|205355.7|205413|205363|205378.5|205328.5|23
1731524670000|2024-11-13 19:04:30|205409.2|205359.2|205395.2|205345.2|205413.9|205363.9|205395.2|205345.2|21
1731524680000|2024-11-13 19:04:40|205398.7|205348.7|205399.2|205349.2|205399.2|205349.2|205398.7|205348.7|2
1731524690000|2024-11-13 19:04:50|205399.5|205349.5|205421.7|205371.7|205425.2|205375.2|205398.7|205348.7|15
1731524700000|2024-11-13 19:05:00|205421.3|205371.3|205433.3|205383.3|205437.3|205387.3|205415.3|205365.3|19
1731524710000|2024-11-13 19:05:10|205428.8|205378.8|205434|205384|205435.9|205385.9|205427.8|205377.8|13
1731524720000|2024-11-13 19:05:20|205433.8|205383.8|205442.7|205392.7|205442.7|205392.7|205429.7|205379.7|17
1731524730000|2024-11-13 19:05:30|205447|205397|205479|205429|205481.6|205431.6|205447|205397|31
1731524740000|2024-11-13 19:05:40|205478.7|205428.7|205489.8|205439.8|205491.7|205441.7|205478.7|205428.7|24
1731524750000|2024-11-13 19:05:50|205486.9|205436.9|205481.3|205431.3|205487.5|205437.5|205480.3|205430.3|24
1731524760000|2024-11-13 19:06:00|205483.6|205433.6|205471.4|205421.4|205483.6|205433.6|205453.2|205403.2|22
1731524770000|2024-11-13 19:06:10|205469.2|205419.2|205467.7|205417.7|205469.5|205419.5|205457.6|205407.6|17
1731524780000|2024-11-13 19:06:20|205467.9|205417.9|205465.9|205415.9|205468.4|205418.4|205461.6|205411.6|14
1731524790000|2024-11-13 19:06:30|205466.2|205416.2|205469.8|205419.8|205469.8|205419.8|205465.9|205415.9|11
1731524800000|2024-11-13 19:06:40|205471.7|205421.7|205469.2|205419.2|205471.7|205421.7|205468.7|205418.7|9
1731524810000|2024-11-13 19:06:50|205460.1|205410.1|205460.9|205410.9|205464.4|205414.4|205455.7|205405.7|12
1731524820000|2024-11-13 19:07:00|205450.6|205400.6|205391.5|205341.5|205461.4|205411.4|205389|205339|26
1731524830000|2024-11-13 19:07:10|205391.4|205341.4|205391.8|205341.8|205392.9|205342.9|205382.7|205332.7|21
1731524840000|2024-11-13 19:07:20|205391.7|205341.7|205389.9|205339.9|205395.3|205345.3|205382.4|205332.4|26
1731524850000|2024-11-13 19:07:30|205389.7|205339.7|205392.5|205342.5|205392.5|205342.5|205388|205338|20
1731524860000|2024-11-13 19:07:40|205394.7|205344.7|205420.1|205370.1|205430.8|205380.8|205390.3|205340.3|21
1731524870000|2024-11-13 19:07:50|205421.8|205371.8|205400.5|205350.5|205428.3|205378.3|205397.8|205347.8|15
1731524880000|2024-11-13 19:08:00|205406.7|205356.7|205388.3|205338.3|205406.9|205356.9|205386.3|205336.3|18
1731524890000|2024-11-13 19:08:10|205395.6|205345.6|205387.7|205337.7|205395.6|205345.6|205387.7|205337.7|9
1731524900000|2024-11-13 19:08:20|205391.4|205341.4|205323.6|205273.6|205391.4|205341.4|205292.3|205242.3|19
1731524910000|2024-11-13 19:08:30|205318.8|205268.8|205315.9|205265.9|205321.7|205271.7|205309.2|205259.2|26
1731524920000|2024-11-13 19:08:40|205314.8|205264.8|205314.2|205264.2|205339.8|205289.8|205313.7|205263.7|32
1731524930000|2024-11-13 19:08:50|205317.6|205267.6|205313.6|205263.6|205318.3|205268.3|205305.9|205255.9|25
1731524940000|2024-11-13 19:09:00|205313.8|205263.8|205315.6|205265.6|205319.5|205269.5|205309.3|205259.3|28
1731524950000|2024-11-13 19:09:10|205317.6|205267.6|205313.1|205263.1|205318.4|205268.4|205309.3|205259.3|22
1731524960000|2024-11-13 19:09:20|205313|205263|205312.3|205262.3|205315.5|205265.5|205312.1|205262.1|17
1731524970000|2024-11-13 19:09:30|205312.1|205262.1|205311.6|205261.6|205312.6|205262.6|205311.6|205261.6|12
1731524980000|2024-11-13 19:09:40|205311.7|205261.7|205218.2|205168.2|205312|205262|205214.9|205164.9|22
1731524990000|2024-11-13 19:09:50|205213.8|205163.8|205211.2|205161.2|205216.5|205166.5|205209.6|205159.6|19
1731525000000|2024-11-13 19:10:00|205211|205161|205229.7|205179.7|205232.1|205182.1|205197.8|205147.8|26
1731525010000|2024-11-13 19:10:10|205230.2|205180.2|205231.1|205181.1|205236|205186|205230|205180|23
1731525020000|2024-11-13 19:10:20|205231.4|205181.4|205234.2|205184.2|205239.9|205189.9|205230.8|205180.8|20
1731525030000|2024-11-13 19:10:30|205230.8|205180.8|205230.3|205180.3|205235.5|205185.5|205230.3|205180.3|20
1731525040000|2024-11-13 19:10:40|205230.4|205180.4|205205.3|205155.3|205230.4|205180.4|205200.4|205150.4|8
1731525050000|2024-11-13 19:10:50|205206.9|205156.9|205206.9|205156.9|205206.9|205156.9|205206.9|205156.9|1
1731525060000|2024-11-13 19:11:00|205208.9|205158.9|205242.9|205192.9|205258.4|205208.4|205208.9|205158.9|20
1731525070000|2024-11-13 19:11:10|205238.4|205188.4|205237.8|205187.8|205242.7|205192.7|205237.7|205187.7|8
1731525080000|2024-11-13 19:11:20|205230.7|205180.7|205228.5|205178.5|205237.2|205187.2|205213.7|205163.7|21
1731525090000|2024-11-13 19:11:30|205232.2|205182.2|205223|205173|205232.2|205182.2|205206.6|205156.6|27
1731525100000|2024-11-13 19:11:40|205230.9|205180.9|205249.8|205199.8|205249.8|205199.8|205218.8|205168.8|34
1731525110000|2024-11-13 19:11:50|205265.9|205215.9|205221.1|205171.1|205265.9|205215.9|205219.2|205169.2|19
1731525120000|2024-11-13 19:12:00|205221.2|205171.2|205221.1|205171.1|205224.3|205174.3|205217.5|205167.5|20
1731525130000|2024-11-13 19:12:10|205221.3|205171.3|205192.9|205142.9|205221.4|205171.4|205192.9|205142.9|11
1731525140000|2024-11-13 19:12:20|205202.8|205152.8|205202.1|205152.1|205206.5|205156.5|205193.3|205143.3|19
1731525150000|2024-11-13 19:12:30|205202.3|205152.3|205205.4|205155.4|205205.9|205155.9|205195.6|205145.6|9
1731525160000|2024-11-13 19:12:40|205202.8|205152.8|205193.9|205143.9|205211.9|205161.9|205188.9|205138.9|22
1731525170000|2024-11-13 19:12:50|205195.9|205145.9|205149.3|205099.3|205197.9|205147.9|205143.5|205093.5|26
1731525180000|2024-11-13 19:13:00|205141.5|205091.5|205099.8|205049.8|205148.8|205098.8|205097.1|205047.1|17
1731525190000|2024-11-13 19:13:10|205102.7|205052.7|205101.5|205051.5|205106.4|205056.4|205097.3|205047.3|20
1731525200000|2024-11-13 19:13:20|205097.9|205047.9|205060.8|205010.8|205100|205050|205057.2|205007.2|22
1731525210000|2024-11-13 19:13:30|205060.6|205010.6|205068.8|205018.8|205071.1|205021.1|205060.6|205010.6|12
1731525220000|2024-11-13 19:13:40|205068.6|205018.6|205135.1|205085.1|205137.8|205087.8|205066.8|205016.8|19
1731525230000|2024-11-13 19:13:50|205133.5|205083.5|205146.8|205096.8|205183|205101.2|205133.5|205054.7|21
1731525240000|2024-11-13 19:14:00|205149|205099|205146.3|205096.3|205157.2|205107.2|205146.1|205096.1|15
1731525250000|2024-11-13 19:14:10|205147.3|205097.3|205132.3|205082.3|205153.8|205103.8|205128.3|205078.3|25
1731525260000|2024-11-13 19:14:20|205132.4|205082.4|205129.2|205079.2|205138.4|205088.4|205128.9|205078.9|25
1731525270000|2024-11-13 19:14:30|205131.3|205081.3|205112.6|205062.6|205131.3|205081.3|205108.7|205058.7|22
1731525280000|2024-11-13 19:14:40|205109.2|205059.2|205108.6|205058.6|205113.4|205063.4|205106.2|205056.2|26
1731525290000|2024-11-13 19:14:50|205108.4|205058.4|205109.1|205059.1|205114.2|205064.2|205108.4|205058.4|25
1731525300000|2024-11-13 19:15:00|205108.9|205058.9|205109.4|205059.4|205112.5|205062.5|205107.4|205057.4|29
1731525310000|2024-11-13 19:15:10|205113.7|205063.7|205114.4|205064.4|205120.8|205070.8|205108.9|205058.9|25
1731525320000|2024-11-13 19:15:20|205116.7|205066.7|205121.8|205071.8|205121.8|205071.8|205113.2|205063.2|20
1731525330000|2024-11-13 19:15:30|205124.1|205074.1|205145|205095|205145|205095|205112.2|205062.2|32
1731525340000|2024-11-13 19:15:40|205145.2|205095.2|205125.8|205075.8|205152.4|205102.4|205125.4|205075.4|25
1731525350000|2024-11-13 19:15:50|205122|205072|205123|205073|205127.5|205077.5|205121.4|205071.4|8
1731525360000|2024-11-13 19:16:00|205120.9|205070.9|205106.1|205056.1|205120.9|205070.9|205086.9|205036.9|28
1731525370000|2024-11-13 19:16:10|205105.7|205055.7|205129.5|205079.5|205132.5|205082.5|205099.1|205049.1|20
1731525380000|2024-11-13 19:16:20|205130.5|205080.5|205172.8|205122.8|205184|205134|205130.5|205080.5|30
1731525390000|2024-11-13 19:16:30|205166.6|205116.6|205148.4|205098.4|205169.8|205119.8|205146.9|205096.9|28
1731525400000|2024-11-13 19:16:40|205162.8|205112.8|205148.6|205098.6|205162.8|205112.8|205143.4|205093.4|21
1731525410000|2024-11-13 19:16:50|205151.8|205101.8|205157.5|205107.5|205161.1|205111.1|205143.4|205093.4|12
1731525420000|2024-11-13 19:17:00|205156.8|205106.8|205156.9|205106.9|205160.2|205110.2|205148.9|205098.9|15
1731525430000|2024-11-13 19:17:10|205157.1|205107.1|205181|205131|205181|205131|205157.1|205107.1|18
1731525440000|2024-11-13 19:17:20|205180.9|205130.9|205172|205122|205189.2|205139.2|205172|205122|18
1731525450000|2024-11-13 19:17:30|205172.4|205122.4|205178.2|205128.2|205178.4|205128.4|205169.6|205119.6|29
1731525460000|2024-11-13 19:17:40|205174.8|205124.8|205191.4|205141.4|205194.2|205144.2|205170.3|205120.3|23
1731525470000|2024-11-13 19:17:50|205192.1|205142.1|205184.3|205134.3|205194.7|205144.7|205182.6|205132.6|16
1731525480000|2024-11-13 19:18:00|205185.3|205135.3|205189.9|205139.9|205223.3|205139.9|205180.4|205094.8|18
1731525490000|2024-11-13 19:18:10|205194.3|205144.3|205223.8|205098.8|205223.8|205144.3|205185|205098.8|15
1731525500000|2024-11-13 19:18:20|205189|205139|205194.3|205144.3|205194.6|205144.6|205186.5|205136.5|18
1731525510000|2024-11-13 19:18:30|205189.7|205139.7|205243.9|205193.9|205251.6|205201.6|205189.7|205139.7|24
1731525520000|2024-11-13 19:18:40|205244.9|205194.9|205219.5|205169.5|205259.2|205209.2|205219.5|205169.5|39
1731525530000|2024-11-13 19:18:50|205218.6|205168.6|205241|205191|205244|205194|205217.3|205167.3|33
1731525540000|2024-11-13 19:19:00|205240|205190|205238.7|205188.7|205254.6|205204.6|205233.9|205183.9|33
1731525550000|2024-11-13 19:19:10|205240|205190|205249|205199|205249|205199|205240|205190|19
1731525560000|2024-11-13 19:19:20|205243.8|205193.8|205254|205204|205263.8|205213.8|205243.8|205193.8|21
1731525570000|2024-11-13 19:19:30|205246.1|205196.1|205260.3|205210.3|205263.6|205213.6|205242.6|205192.6|23
1731525580000|2024-11-13 19:19:40|205252.2|205202.2|205252.1|205202.1|205262.1|205212.1|205240.4|205190.4|23
1731525590000|2024-11-13 19:19:50|205249.4|205199.4|205251.2|205201.2|205253.8|205203.8|205241.1|205191.1|16
1731525600000|2024-11-13 19:20:00|205248.3|205198.3|205248.3|205198.3|205250.7|205200.7|205248.3|205198.3|7
1731525610000|2024-11-13 19:20:10|205250.4|205200.4|205173.4|205123.4|205252.7|205202.7|205173.4|205123.4|29
1731525620000|2024-11-13 19:20:20|205177.1|205127.1|205160.2|205110.2|205180.1|205130.1|205157.4|205107.4|29
1731525630000|2024-11-13 19:20:30|205161.9|205111.9|205170.7|205120.7|205177.1|205127.1|205154.2|205104.2|19
1731525640000|2024-11-13 19:20:40|205170.9|205120.9|205184.4|205134.4|205203.4|205153.4|205170.9|205120.9|30
1731525650000|2024-11-13 19:20:50|205184.1|205134.1|205170.3|205120.3|205184.6|205134.6|205169.5|205119.5|17
1731525660000|2024-11-13 19:21:00|205170.8|205120.8|205171.1|205121.1|205175.2|205125.2|205169.2|205119.2|19
1731525670000|2024-11-13 19:21:10|205172|205122|205148.7|205098.7|205172.5|205122.5|205146.2|205096.2|30
1731525680000|2024-11-13 19:21:20|205150.9|205100.9|205148.6|205098.6|205151.6|205101.6|205146.9|205096.9|6
1731525690000|2024-11-13 19:21:30|205146.7|205096.7|205146.3|205096.3|205149.1|205099.1|205144.5|205094.5|10
1731525700000|2024-11-13 19:21:40|205148.8|205098.8|205154.2|205104.2|205154.7|205104.7|205145.1|205095.1|14
1731525710000|2024-11-13 19:21:50|205149.3|205099.3|205180.6|205130.6|205189.1|205139.1|205149.3|205099.3|10
1731525720000|2024-11-13 19:22:00|205179.9|205129.9|205104.2|205054.2|205179.9|205129.9|205082.1|205032.1|23
1731525730000|2024-11-13 19:22:10|205105.1|205055.1|205096.5|205046.5|205108.4|205058.4|205093.5|205043.5|16
1731525740000|2024-11-13 19:22:20|205104.5|205054.5|205118|205068|205132.1|205082.1|205101.7|205051.7|28
1731525750000|2024-11-13 19:22:30|205120.9|205070.9|205151.3|205026.3|205151.3|205070.9|205110.4|205024.8|9
1731525760000|2024-11-13 19:22:40|205149.8|205024.8|205105.3|205055.3|205149.8|205072.5|205094.8|205014.6|22
1731525770000|2024-11-13 19:22:50|205104.1|205054.1|205106.7|205056.7|205107.7|205057.7|205104.1|205054.1|8
1731525780000|2024-11-13 19:23:00|205106.3|205056.3|205134.3|205084.3|205134.8|205084.8|205101.8|205051.8|18
1731525790000|2024-11-13 19:23:10|205135.2|205085.2|205134.4|205084.4|205138.5|205088.5|205133.6|205083.6|18
1731525800000|2024-11-13 19:23:20|205132.4|205082.4|205143.9|205093.9|205143.9|205093.9|205131.5|205081.5|13
1731525810000|2024-11-13 19:23:30|205141.5|205091.5|205135.8|205085.8|205145.7|205095.7|205131.4|205081.4|23
1731525820000|2024-11-13 19:23:40|205136.3|205086.3|205137.8|205087.8|205146.1|205096.1|205136.3|205086.3|16
1731525830000|2024-11-13 19:23:50|205140.7|205090.7|205136.8|205086.8|205140.7|205090.7|205136.3|205086.3|10
1731525840000|2024-11-13 19:24:00|205128.8|205078.8|205164.6|205114.6|205170.9|205120.9|205128.8|205078.8|36
1731525850000|2024-11-13 19:24:10|205161.9|205111.9|205164.5|205114.5|205169.8|205119.8|205161.9|205111.9|30
1731525860000|2024-11-13 19:24:20|205164.3|205114.3|205175.4|205125.4|205179.6|205129.6|205162.6|205112.6|23
1731525870000|2024-11-13 19:24:30|205172.5|205122.5|205175.1|205125.1|205175.1|205125.1|205167|205117|14
1731525880000|2024-11-13 19:24:40|205185.9|205135.9|205085.7|205035.7|205185.9|205135.9|205071.8|205021.8|33
1731525890000|2024-11-13 19:24:50|205087.7|205037.7|205071.6|205021.6|205090.1|205040.1|205071.6|205021.6|20
1731525900000|2024-11-13 19:25:00|205077.3|205027.3|205060.7|205010.7|205077.3|205027.3|205058.4|205008.4|34
1731525910000|2024-11-13 19:25:10|205065.9|205015.9|204973.5|204923.5|205066.2|205016.2|204972.8|204922.8|21
1731525920000|2024-11-13 19:25:20|204972.3|204922.3|204919.8|204869.8|204972.3|204922.3|204916.8|204866.8|17
1731525930000|2024-11-13 19:25:30|204917.3|204867.3|204914.4|204864.4|204938.2|204888.2|204911.7|204861.7|9
1731525940000|2024-11-13 19:25:40|204912|204862|204857.6|204807.6|204912|204862|204848.4|204798.4|27
1731525950000|2024-11-13 19:25:50|204835.6|204785.6|204826.6|204776.6|204858.5|204808.5|204815.1|204765.1|27
1731525960000|2024-11-13 19:26:00|204822.9|204772.9|204716.7|204591.7|204823.6|204773.6|204705.5|204580.5|26
1731525970000|2024-11-13 19:26:10|204712.2|204587.2|204732.4|204607.4|204732.4|204607.4|204692.2|204567.2|27
1731525980000|2024-11-13 19:26:20|204703.2|204578.2|204657.5|204607.5|204705.5|204610.7|204657.5|204545.9|12
1731525990000|2024-11-13 19:26:30|204663.6|204613.6|204684.3|204634.3|204700.5|204650.5|204657|204607|14
1731526000000|2024-11-13 19:26:40|204689|204639|204649.6|204599.6|204697.7|204647.7|204628.6|204578.6|27
1731526010000|2024-11-13 19:26:50|204651.6|204601.6|204705.2|204655.2|204745.2|204668.3|204648.9|204598.9|26
1731526020000|2024-11-13 19:27:00|204705.5|204655.5|204717.3|204667.3|204717.6|204667.6|204689.8|204639.8|17
1731526030000|2024-11-13 19:27:10|204717.1|204667.1|204780.5|204655.5|204791.3|204711.4|204717.1|204653.4|17
1731526040000|2024-11-13 19:27:20|204784|204659|204786.7|204661.7|204788|204663|204784|204659|8
1731526050000|2024-11-13 19:27:30|204788|204663|204787.5|204662.5|204788|204663|204785.5|204660.5|3
1731526060000|2024-11-13 19:27:40|204782.5|204657.5|204786.8|204661.8|204788.2|204713|204763|204657.2|10
1731526070000|2024-11-13 19:27:50|204787.5|204662.5|204789.2|204664.2|204789.5|204664.5|204787.5|204662.5|4
1731526080000|2024-11-13 19:28:00|204789|204664|204777.5|204727.5|204789|204729.2|204777.5|204663.7|5
1731526090000|2024-11-13 19:28:10|204783.8|204733.8|204800.3|204675.3|204808.2|204733.8|204783.8|204674.3|15
1731526100000|2024-11-13 19:28:20|204804.7|204679.7|204801.4|204676.4|204804.9|204679.9|204801|204676|4
1731526110000|2024-11-13 19:28:30|204808.3|204683.3|204895.6|204770.6|204903.9|204778.9|204808.3|204683.3|16
1731526120000|2024-11-13 19:28:40|204904.5|204779.5|204905.6|204780.6|204908.1|204783.1|204894.3|204769.3|17
1731526130000|2024-11-13 19:28:50|204908.1|204783.1|204908.1|204783.1|204908.1|204783.1|204905.1|204780.1|10
1731526140000|2024-11-13 19:29:00|204911.5|204786.5|204926.9|204801.9|204926.9|204801.9|204911.5|204786.5|12
1731526150000|2024-11-13 19:29:10|204929.1|204804.1|204927.6|204802.6|204930.1|204805.1|204926.6|204801.6|15
1731526160000|2024-11-13 19:29:20|204927.1|204802.1|204946.9|204821.9|204955.8|204830.8|204927.1|204802.1|17
1731526170000|2024-11-13 19:29:30|204949.2|204824.2|204947.9|204822.9|204949.9|204824.9|204947.1|204822.1|9
1731526180000|2024-11-13 19:29:40|204945.8|204820.8|204927.1|204802.1|204945.8|204820.8|204924.7|204799.7|23
1731526190000|2024-11-13 19:29:50|204926.2|204801.2|204920.9|204795.9|204926.7|204801.7|204919|204794|21
1731526200000|2024-11-13 19:30:00|204922.7|204797.7|204924.6|204799.6|204926.2|204801.2|204917|204792|22
1731526210000|2024-11-13 19:30:10|204923.7|204798.7|204924.1|204799.1|204925.4|204800.4|204917.2|204792.2|21
1731526220000|2024-11-13 19:30:20|204923.7|204798.7|204991.4|204866.4|204997|204872|204923.7|204798.7|29
1731526230000|2024-11-13 19:30:30|204992.7|204867.7|204996.6|204871.6|204996.6|204871.6|204984.9|204859.9|27
1731526240000|2024-11-13 19:30:40|204995.9|204870.9|204987.5|204862.5|204998.1|204873.1|204985.9|204860.9|30
1731526250000|2024-11-13 19:30:50|204987.7|204862.7|204879|204754|205012|204887|204879|204754|26
1731526260000|2024-11-13 19:31:00|204878.3|204753.3|204814.1|204764.1|204878.3|204764.1|204813.1|204719.7|29
1731526270000|2024-11-13 19:31:10|204810.5|204760.5|204812.8|204762.8|204817.5|204767.5|204809.9|204759.9|17
1731526280000|2024-11-13 19:31:20|204810.8|204760.8|204838.9|204788.9|204866.8|204816.8|204810.8|204760.8|30
1731526290000|2024-11-13 19:31:30|204842.2|204792.2|204838.3|204788.3|204869.8|204819.8|204838.3|204788.3|26
1731526300000|2024-11-13 19:31:40|204843.8|204793.8|204847|204797|204855.9|204805.9|204833.8|204783.8|15
1731526310000|2024-11-13 19:31:50|204855.4|204805.4|204842.5|204792.5|204855.4|204805.4|204839|204789|19
1731526320000|2024-11-13 19:32:00|204843.5|204793.5|204846.1|204796.1|204849.6|204799.6|204835.4|204785.4|27
1731526330000|2024-11-13 19:32:10|204846.3|204796.3|204847.8|204797.8|204848.3|204798.3|204839.8|204789.8|19
1731526340000|2024-11-13 19:32:20|204847.6|204797.6|204849.3|204799.3|204851.2|204801.2|204842.2|204792.2|23
1731526350000|2024-11-13 19:32:30|204843.1|204793.1|204844.9|204794.9|204849.8|204799.8|204839.3|204789.3|22
1731526360000|2024-11-13 19:32:40|204845.3|204795.3|204715.9|204665.9|204845.5|204795.5|204711.8|204661.8|26
1731526370000|2024-11-13 19:32:50|204714.3|204664.3|204719.8|204669.8|204721|204671|204711.3|204661.3|18
1731526380000|2024-11-13 19:33:00|204718.9|204668.9|204717.6|204667.6|204720.5|204670.5|204712.5|204662.5|17
1731526390000|2024-11-13 19:33:10|204717.1|204667.1|204699|204649|204742.1|204671.7|204694.2|204614.9|17
1731526400000|2024-11-13 19:33:20|204708.2|204658.2|204699.4|204649.4|204708.2|204658.2|204699.1|204649.1|13
1731526410000|2024-11-13 19:33:30|204696.9|204646.9|204709.6|204659.6|204724.5|204674.5|204696.9|204646.9|19
1731526420000|2024-11-13 19:33:40|204716.3|204666.3|204706.2|204656.2|204755.5|204705.5|204703.1|204653.1|15
1731526430000|2024-11-13 19:33:50|204706|204656|204708.8|204658.8|204712.7|204662.7|204701.9|204651.9|18
1731526440000|2024-11-13 19:34:00|204708.9|204658.9|204710.8|204660.8|204711.3|204661.3|204706.3|204656.3|14
1731526450000|2024-11-13 19:34:10|204709.1|204659.1|204735.1|204685.1|204735.7|204685.7|204709.1|204659.1|23
1731526460000|2024-11-13 19:34:20|204734.6|204684.6|204709.9|204659.9|204741.8|204691.8|204709.9|204659.9|26
1731526470000|2024-11-13 19:34:30|204709.2|204659.2|204710.2|204660.2|204710.9|204660.9|204709.2|204659.2|8
1731526480000|2024-11-13 19:34:40|204711.6|204661.6|204748.4|204698.4|204754.3|204704.3|204709.4|204659.4|21
1731526490000|2024-11-13 19:34:50|204748.5|204698.5|204747.6|204697.6|204752.4|204702.4|204745.6|204695.6|13
1731526500000|2024-11-13 19:35:00|204749.9|204699.9|204788.3|204738.3|204795.1|204745.1|204748.6|204698.6|25
1731526510000|2024-11-13 19:35:10|204790.4|204740.4|204744.2|204694.2|204790.8|204740.8|204738.9|204688.9|16
1731526520000|2024-11-13 19:35:20|204746.4|204696.4|204760.7|204710.7|204770.1|204720.1|204744.7|204694.7|27
1731526530000|2024-11-13 19:35:30|204761|204711|204761.1|204711.1|204763.9|204713.9|204758.5|204708.5|15
1731526540000|2024-11-13 19:35:40|204762|204712|204793.7|204743.7|204801.8|204751.8|204762|204712|18
1731526550000|2024-11-13 19:35:50|204793.9|204743.9|204795.4|204745.4|204796.1|204746.1|204790.1|204740.1|10
1731526560000|2024-11-13 19:36:00|204795.9|204745.9|204796.7|204746.7|204799.7|204749.7|204792.9|204742.9|16
1731526570000|2024-11-13 19:36:10|204796.5|204746.5|204797.2|204747.2|204801.6|204751.6|204796.5|204746.5|13
1731526580000|2024-11-13 19:36:20|204795.1|204745.1|204801.8|204751.8|204802.4|204752.4|204795.1|204745.1|18
1731526590000|2024-11-13 19:36:30|204803.8|204753.8|204804.6|204754.6|204808.3|204758.3|204799.8|204749.8|20
1731526600000|2024-11-13 19:36:40|204807.2|204757.2|204823.4|204773.4|204825|204775|204807|204757|28
1731526610000|2024-11-13 19:36:50|204823.5|204773.5|204844.7|204794.7|204850.9|204800.9|204818.8|204768.8|28
1731526620000|2024-11-13 19:37:00|204845|204795|204784|204734|204847.1|204797.1|204774.3|204724.3|24
1731526630000|2024-11-13 19:37:10|204783.9|204733.9|204783.4|204733.4|204783.9|204733.9|204783.4|204733.4|4
1731526640000|2024-11-13 19:37:20|204782.4|204732.4|204783|204733|204783.2|204733.2|204780.1|204730.1|6
1731526650000|2024-11-13 19:37:30|204772.4|204722.4|204726|204676|204772.4|204722.4|204717|204667|31
1731526660000|2024-11-13 19:37:40|204722.7|204672.7|204728|204678|204734.9|204684.9|204722.7|204672.7|29
1731526670000|2024-11-13 19:37:50|204731.5|204681.5|204713.8|204663.8|204731.9|204681.9|204705.7|204655.7|27
1731526680000|2024-11-13 19:38:00|204714.9|204664.9|204721.6|204671.6|204735.3|204685.3|204704.8|204654.8|23
1731526690000|2024-11-13 19:38:10|204719.1|204669.1|204719.8|204669.8|204722.8|204672.8|204713.3|204663.3|20
1731526700000|2024-11-13 19:38:20|204717|204667|204726.8|204676.8|204730.8|204680.8|204704.4|204654.4|28
1731526710000|2024-11-13 19:38:30|204731|204681|204720.8|204670.8|204736.7|204686.7|204710.1|204660.1|25
1731526720000|2024-11-13 19:38:40|204716.3|204666.3|204696.4|204646.4|204720.4|204670.4|204696|204646|29
1731526730000|2024-11-13 19:38:50|204695|204645|204715.4|204665.4|204718.7|204668.7|204692.7|204642.7|26
1731526740000|2024-11-13 19:39:00|204713.6|204663.6|204736.1|204686.1|204740|204690|204713.3|204663.3|27
1731526750000|2024-11-13 19:39:10|204737.2|204687.2|204722.6|204672.6|204777.5|204727.5|204716.5|204666.5|32
1731526760000|2024-11-13 19:39:20|204721.7|204671.7|204719.8|204669.8|204725.8|204675.8|204718.9|204668.9|19
1731526770000|2024-11-13 19:39:30|204716.9|204666.9|204761.7|204711.7|204791.8|204741.8|204716.9|204666.9|28
1731526780000|2024-11-13 19:39:40|204761|204711|204793|204743|204795.6|204745.6|204761|204711|21
1731526790000|2024-11-13 19:39:50|204793.3|204743.3|204810.6|204760.6|204814.9|204764.9|204790.2|204740.2|24
1731526800000|2024-11-13 19:40:00|204811.1|204761.1|204830.9|204780.9|204845.5|204795.5|204811.1|204761.1|25
1731526810000|2024-11-13 19:40:10|204864.4|204814.4|204864|204814|204867.5|204817.5|204854.9|204804.9|33
1731526820000|2024-11-13 19:40:20|204862.9|204812.9|204863.8|204813.8|204869.5|204819.5|204858.8|204808.8|25
1731526830000|2024-11-13 19:40:30|204859|204809|204856.2|204806.2|204863.1|204813.1|204849|204799|22
1731526840000|2024-11-13 19:40:40|204858.2|204808.2|204893.4|204843.4|204899.4|204849.4|204858.2|204808.2|25
1731526850000|2024-11-13 19:40:50|204885.6|204835.6|204890.3|204840.3|204894.8|204844.8|204885.6|204835.6|22
1731526860000|2024-11-13 19:41:00|204887.9|204837.9|204896.3|204846.3|204900.4|204850.4|204884.5|204834.5|21
1731526870000|2024-11-13 19:41:10|204899.4|204849.4|204860.5|204810.5|204900.6|204850.6|204860.5|204810.5|10
1731526880000|2024-11-13 19:41:20|204862.2|204812.2|204942.1|204892.1|204949.5|204899.5|204862.2|204812.2|30
1731526890000|2024-11-13 19:41:30|204942.2|204892.2|204960.7|204910.7|204964.9|204914.9|204941.3|204891.3|25
1731526900000|2024-11-13 19:41:40|204960.8|204910.8|204959.5|204909.5|204969.6|204919.6|204959.5|204909.5|24
1731526910000|2024-11-13 19:41:50|204929.6|204879.6|204923.3|204873.3|204938.7|204888.7|204921.1|204871.1|23
1731526920000|2024-11-13 19:42:00|204915.5|204865.5|204927.1|204877.1|204931.5|204881.5|204915.5|204865.5|15
1731526930000|2024-11-13 19:42:10|204929.2|204879.2|204924.6|204874.6|204931.3|204881.3|204924.6|204874.6|16
1731526940000|2024-11-13 19:42:20|204926.4|204876.4|204921.2|204871.2|204928.1|204878.1|204912.9|204862.9|19
1731526950000|2024-11-13 19:42:30|204921.4|204871.4|204928.9|204878.9|204935.4|204885.4|204919|204869|27
1731526960000|2024-11-13 19:42:40|204931|204881|204930.6|204880.6|204931.7|204881.7|204924.4|204874.4|16
1731526970000|2024-11-13 19:42:50|204930.5|204880.5|204930|204880|204930.5|204880.5|204927.2|204877.2|10
1731526980000|2024-11-13 19:43:00|204931.7|204881.7|204927.8|204877.8|204932|204882|204927.8|204877.8|15
1731526990000|2024-11-13 19:43:10|204928.3|204878.3|204929.8|204879.8|204931.7|204881.7|204926.1|204876.1|10
1731527000000|2024-11-13 19:43:20|204929.7|204879.7|204929.7|204879.7|204929.7|204879.7|204929.5|204879.5|3
1731527010000|2024-11-13 19:43:30|204929.3|204879.3|204929.7|204879.7|204930.2|204880.2|204929.2|204879.2|9
1731527020000|2024-11-13 19:43:40|204929.6|204879.6|204929.9|204879.9|204930.1|204880.1|204929.6|204879.6|10
1731527030000|2024-11-13 19:43:50|204930.1|204880.1|204919.7|204869.7|204932.3|204882.3|204906.3|204856.3|18
1731527040000|2024-11-13 19:44:00|204920|204870|204888.5|204838.5|204920|204870|204873.6|204823.6|19
1731527050000|2024-11-13 19:44:10|204889.5|204839.5|204882.2|204832.2|204889.5|204839.5|204879.9|204829.9|11
1731527060000|2024-11-13 19:44:20|204876|204826|204880.5|204830.5|204882.9|204832.9|204876|204826|6
1731527070000|2024-11-13 19:44:30|204882.5|204832.5|204882|204832|204885|204835|204877.2|204827.2|9
1731527080000|2024-11-13 19:44:40|204882.7|204832.7|204832.9|204782.9|204882.7|204832.7|204822.3|204772.3|14
1731527090000|2024-11-13 19:44:50|204831.2|204781.2|204791.5|204741.5|204831.2|204781.2|204786|204736|20
1731527100000|2024-11-13 19:45:00|204793.6|204743.6|204793.5|204743.5|204798.5|204748.5|204792.4|204742.4|18
1731527110000|2024-11-13 19:45:10|204791.8|204741.8|204796|204746|204801|204751|204791.2|204741.2|17
1731527120000|2024-11-13 19:45:20|204799.2|204749.2|204881|204831|204881|204831|204799.2|204749.2|8
1731527130000|2024-11-13 19:45:30|204884|204834|204897.4|204847.4|204902.2|204852.2|204884|204834|20
1731527140000|2024-11-13 19:45:40|204922.6|204872.6|204924.9|204874.9|204930.7|204880.7|204918.4|204868.4|11
1731527150000|2024-11-13 19:45:50|204922.4|204872.4|204911.6|204861.6|204934.2|204884.2|204902.3|204852.3|22
1731527160000|2024-11-13 19:46:00|204910|204860|204809.5|204759.5|204910|204860|204785.9|204735.9|25
1731527170000|2024-11-13 19:46:10|204797.5|204747.5|204746|204696|204797.5|204747.5|204744|204694|20
1731527180000|2024-11-13 19:46:20|204744.7|204694.7|204814.9|204764.9|204824.1|204774.1|204744.7|204694.7|20
1731527190000|2024-11-13 19:46:30|204822.8|204772.8|204853.6|204803.6|204855.8|204805.8|204822.8|204772.8|20
1731527200000|2024-11-13 19:46:40|204853|204803|204863.6|204813.6|204885.3|204835.3|204847.1|204797.1|22
1731527210000|2024-11-13 19:46:50|204874.5|204824.5|204899.9|204849.9|204913.7|204863.7|204870.4|204820.4|18
1731527220000|2024-11-13 19:47:00|204895.5|204845.5|204909.2|204859.2|204910.1|204860.1|204891|204841|18
1731527230000|2024-11-13 19:47:10|204909.4|204859.4|204927.2|204877.2|204951.9|204901.9|204909.4|204859.4|14
1731527240000|2024-11-13 19:47:20|204930.9|204880.9|204935.9|204885.9|204957.6|204907.6|204924.1|204874.1|24
1731527250000|2024-11-13 19:47:30|204935.4|204885.4|204937.7|204887.7|204947.5|204897.5|204930.9|204880.9|27
1731527260000|2024-11-13 19:47:40|204937.5|204887.5|204934.9|204884.9|204946.4|204896.4|204927.6|204877.6|22
1731527270000|2024-11-13 19:47:50|204932.8|204882.8|204932.8|204882.8|204939.5|204889.5|204928.3|204878.3|22
1731527280000|2024-11-13 19:48:00|204938.1|204888.1|205011.3|204961.3|205011.3|204961.3|204936.9|204886.9|33
1731527290000|2024-11-13 19:48:10|205011.5|204961.5|205031.2|204981.2|205035.8|204985.8|205006.4|204956.4|29
1731527300000|2024-11-13 19:48:20|205031.7|204981.7|205054.1|205004.1|205059.2|205009.2|205027.6|204977.6|25
1731527310000|2024-11-13 19:48:30|205054.4|205004.4|205070.2|205020.2|205070.5|205020.5|205054.4|205004.4|28
1731527320000|2024-11-13 19:48:40|205075.9|205025.9|205059.3|205009.3|205079.6|205029.6|205058.8|205008.8|25
1731527330000|2024-11-13 19:48:50|205059.4|205009.4|205051|205001|205085.6|205035.6|205051|205001|24
1731527340000|2024-11-13 19:49:00|205061.8|205011.8|205022.6|204972.6|205062.3|205012.3|205022.6|204972.6|17
1731527350000|2024-11-13 19:49:10|205020.2|204970.2|205011|204961|205025.6|204975.6|205011|204961|14
1731527360000|2024-11-13 19:49:20|205013|204963|205015.7|204965.7|205025.8|204975.8|205011.3|204961.3|11
1731527370000|2024-11-13 19:49:30|205013.5|204963.5|205019.3|204969.3|205019.3|204969.3|205011.4|204961.4|10
1731527380000|2024-11-13 19:49:40|205017.4|204967.4|204986.5|204936.5|205019.3|204969.3|204972|204922|20
1731527390000|2024-11-13 19:49:50|204988.5|204938.5|205009.8|204959.8|205017.7|204967.7|204988.5|204938.5|18
1731527400000|2024-11-13 19:50:00|205010.2|204960.2|205010.5|204960.5|205019.8|204969.8|205007.4|204957.4|22
1731527410000|2024-11-13 19:50:10|205008.9|204958.9|204960.6|204910.6|205022.4|204972.4|204957.6|204907.6|27
1731527420000|2024-11-13 19:50:20|204966.6|204916.6|204980.1|204930.1|205003.2|204953.2|204966.6|204916.6|35
1731527430000|2024-11-13 19:50:30|204979.9|204929.9|204966|204916|204979.9|204929.9|204965.7|204915.7|31
1731527440000|2024-11-13 19:50:40|204966.2|204916.2|204938.9|204888.9|204993.7|204943.7|204938.7|204888.7|16
1731527450000|2024-11-13 19:50:50|204947.9|204897.9|204948.3|204898.3|204969.9|204919.9|204943.4|204893.4|27
1731527460000|2024-11-13 19:51:00|204955|204905|204996.6|204946.6|204996.6|204946.6|204953.5|204903.5|27
1731527470000|2024-11-13 19:51:10|204991.2|204941.2|204969.4|204919.4|204992.6|204942.6|204965.8|204915.8|24
1731527480000|2024-11-13 19:51:20|204974|204924|204971.6|204921.6|204999.4|204949.4|204968.8|204918.8|25
1731527490000|2024-11-13 19:51:30|204969|204919|205048|204998|205048|204998|204968.7|204918.7|32
1731527500000|2024-11-13 19:51:40|205059.2|205009.2|205065.3|205015.3|205067.3|205017.3|205022.8|204972.8|23
1731527510000|2024-11-13 19:51:50|205059.5|205009.5|205088.7|205038.7|205089.2|205039.2|205050.4|205000.4|31
1731527520000|2024-11-13 19:52:00|205091.6|205041.6|205071.7|205021.7|205091.6|205041.6|205068.4|205018.4|16
1731527530000|2024-11-13 19:52:10|205072.5|205022.5|205064.3|205014.3|205079.7|205029.7|205064.3|205014.3|11
1731527540000|2024-11-13 19:52:20|205063.2|205013.2|205091.3|205041.3|205096.3|205046.3|205063.2|205013.2|14
1731527550000|2024-11-13 19:52:30|205094.8|205044.8|205131|205081|205133.2|205083.2|205094.8|205044.8|29
1731527560000|2024-11-13 19:52:40|205129|205079|205128.8|205078.8|205135|205085|205128.4|205078.4|12
1731527570000|2024-11-13 19:52:50|205128.1|205078.1|205145.9|205095.9|205148.4|205098.4|205128.1|205078.1|26
1731527580000|2024-11-13 19:53:00|205148.3|205098.3|205134.8|205084.8|205148.7|205098.7|205134.6|205084.6|26
1731527590000|2024-11-13 19:53:10|205134.7|205084.7|205130.2|205080.2|205134.7|205084.7|205129|205079|18
1731527600000|2024-11-13 19:53:20|205128.7|205078.7|205132.6|205082.6|205134.7|205084.7|205126.2|205076.2|20
1731527610000|2024-11-13 19:53:30|205130.7|205080.7|205140.6|205090.6|205153.8|205103.8|205130.7|205080.7|24
1731527620000|2024-11-13 19:53:40|205143.6|205093.6|205152.9|205102.9|205158.4|205108.4|205142.5|205092.5|8
1731527630000|2024-11-13 19:53:50|205162.7|205112.7|205104.1|205054.1|205162.7|205112.7|205096.7|205046.7|30
1731527640000|2024-11-13 19:54:00|205103.9|205053.9|205094.8|205044.8|205108.4|205058.4|205086|205036|35
1731527650000|2024-11-13 19:54:10|205094.3|205044.3|205124.9|205074.9|205130.8|205080.8|205090.8|205040.8|25
1731527660000|2024-11-13 19:54:20|205124.7|205074.7|205127.4|205077.4|205133.9|205083.9|205122.2|205072.2|16
1731527670000|2024-11-13 19:54:30|205127.9|205077.9|205143.4|205093.4|205148.7|205098.7|205126.2|205076.2|21
1731527680000|2024-11-13 19:54:40|205146.5|205096.5|205157.3|205107.3|205162.7|205112.7|205133.2|205083.2|28
1731527690000|2024-11-13 19:54:50|205172.8|205122.8|205158.6|205108.6|205172.8|205122.8|205153.7|205103.7|10
1731527700000|2024-11-13 19:55:00|205136.8|205086.8|205131.6|205081.6|205136.8|205086.8|205126.9|205076.9|32
1731527710000|2024-11-13 19:55:10|205131.4|205081.4|205100.6|205050.6|205135|205085|205097.8|205047.8|23
1731527720000|2024-11-13 19:55:20|205099.6|205049.6|205099.5|205049.5|205101.9|205051.9|205098.8|205048.8|11
1731527730000|2024-11-13 19:55:30|205099.3|205049.3|205097.1|205047.1|205099.3|205049.3|205096.8|205046.8|10
1731527740000|2024-11-13 19:55:40|205096.8|205046.8|205098.7|205048.7|205098.7|205048.7|205096.5|205046.5|9
1731527750000|2024-11-13 19:55:50|205099|205049|205097.2|205047.2|205099|205049|205090.7|205040.7|17
1731527760000|2024-11-13 19:56:00|205099|205049|205045.4|204995.4|205099.2|205049.2|205042.4|204992.4|11
1731527770000|2024-11-13 19:56:10|205045.3|204995.3|205001.8|204951.8|205048.4|204998.4|204976|204926|27
1731527780000|2024-11-13 19:56:20|204985|204935|205003.9|204953.9|205006.3|204956.3|204982.9|204932.9|24
1731527790000|2024-11-13 19:56:30|205004.1|204954.1|205008.3|204958.3|205008.6|204958.6|204999.9|204949.9|18
1731527800000|2024-11-13 19:56:40|205008|204958|204970.2|204920.2|205008|204958|204970|204920|25
1731527810000|2024-11-13 19:56:50|204974.2|204924.2|205009.7|204959.7|205009.7|204959.7|204974.2|204924.2|26
1731527820000|2024-11-13 19:57:00|205006.2|204956.2|204999.8|204949.8|205006.8|204956.8|204994|204944|21
1731527830000|2024-11-13 19:57:10|205000|204950|204973.1|204923.1|205002.3|204952.3|204948.4|204898.4|34
1731527840000|2024-11-13 19:57:20|204970|204920|204950.6|204900.6|204973.2|204923.2|204946.7|204896.7|29
1731527850000|2024-11-13 19:57:30|204950.9|204900.9|205010.5|204960.5|205016.4|204966.4|204946.9|204896.9|18
1731527860000|2024-11-13 19:57:40|205014.1|204964.1|205033.3|204983.3|205047.9|204997.9|205011.1|204961.1|23
1731527870000|2024-11-13 19:57:50|205033.5|204983.5|205073.5|205023.5|205073.5|205023.5|205013.4|204963.4|30
1731527880000|2024-11-13 19:58:00|205078|205028|205042.8|204992.8|205078.2|205028.2|205039.3|204989.3|31
1731527890000|2024-11-13 19:58:10|205042.4|204992.4|205044.1|204994.1|205046.2|204996.2|205040.1|204990.1|19
1731527900000|2024-11-13 19:58:20|205043.1|204993.1|205042.8|204992.8|205048.4|204998.4|205039.7|204989.7|18
1731527910000|2024-11-13 19:58:30|205042.9|204992.9|205048.6|204998.6|205052.8|205002.8|205038.9|204988.9|22
1731527920000|2024-11-13 19:58:40|205050.6|205000.6|205078.5|205028.5|205082.5|205032.5|205047.8|204997.8|24
1731527930000|2024-11-13 19:58:50|205075.9|205025.9|205070.6|205020.6|205082.2|205032.2|205070.6|205020.6|22
1731527940000|2024-11-13 19:59:00|205064.1|205014.1|205087.2|205037.2|205112.4|205062.4|205059.5|205009.5|32
1731527950000|2024-11-13 19:59:10|205087.7|205037.7|205077.9|205027.9|205088.3|205038.3|205074.5|205024.5|30
1731527960000|2024-11-13 19:59:20|205078.6|205028.6|205067.7|205017.7|205078.6|205028.6|205052.2|205002.2|29
1731527970000|2024-11-13 19:59:30|205067.6|205017.6|205083.4|205033.4|205083.9|205033.9|205067.6|205017.6|31
1731527980000|2024-11-13 19:59:40|205083.6|205033.6|205083.9|205033.9|205086.5|205036.5|205080.9|205030.9|22
1731527990000|2024-11-13 19:59:50|205084.2|205034.2|205087.7|205037.7|205090.4|205040.4|205066.6|205016.6|27
1731528000000|2024-11-13 20:00:00|205093.1|205043.1|205044.1|204994.1|205093.1|205043.1|205022.5|204972.5|30
1731528010000|2024-11-13 20:00:10|205037.7|204987.7|205036.8|204986.8|205052.9|205002.9|205036.1|204986.1|18
1731528020000|2024-11-13 20:00:20|205040.8|204990.8|205011.6|204961.6|205040.8|204990.8|205009.9|204959.9|30
1731528030000|2024-11-13 20:00:30|205003.3|204953.3|205018.3|204968.3|205023.4|204973.4|205003.3|204953.3|26
1731528040000|2024-11-13 20:00:40|205018.1|204968.1|205048.6|204998.6|205053.7|205003.7|205018.1|204968.1|27
1731528050000|2024-11-13 20:00:50|205048.8|204998.8|205046.7|204996.7|205053.2|205003.2|205046|204996|17
1731528060000|2024-11-13 20:01:00|205050.9|205000.9|205057.1|205007.1|205057.9|205007.9|205045.4|204995.4|25
1731528070000|2024-11-13 20:01:10|205055.2|205005.2|205054.9|205004.9|205055.5|205005.5|205041.9|204991.9|29
1731528080000|2024-11-13 20:01:20|205053.1|205003.1|205053.6|205003.6|205056.1|205006.1|205037.8|204987.8|26
1731528090000|2024-11-13 20:01:30|205046.6|204996.6|205100.2|205050.2|205100.2|205050.2|205046.6|204996.6|22
1731528100000|2024-11-13 20:01:40|205101.3|205051.3|205093.6|205043.6|205104.7|205054.7|205087.4|205037.4|27
1731528110000|2024-11-13 20:01:50|205086.9|205036.9|205102.2|205052.2|205105.4|205055.4|205086.2|205036.2|27
1731528120000|2024-11-13 20:02:00|205099.1|205049.1|205104|205054|205111.4|205061.4|205098.3|205048.3|15
1731528130000|2024-11-13 20:02:10|205100.2|205050.2|205092.4|205042.4|205103.9|205053.9|205086.1|205036.1|21
1731528140000|2024-11-13 20:02:20|205098.6|205048.6|205160|205035|205161|205071.6|205096|205033|30
1731528150000|2024-11-13 20:02:30|205159.8|205034.8|205210.5|205085.5|205214.4|205089.4|205148.5|205023.5|30
1731528160000|2024-11-13 20:02:40|205210.4|205085.4|205214|205089|205215.3|205090.3|205205.7|205080.7|29
1731528170000|2024-11-13 20:02:50|205213.9|205088.9|205214.3|205089.3|205214.9|205089.9|205205.2|205080.2|36
1731528180000|2024-11-13 20:03:00|205211.9|205086.9|205171.6|205121.6|205217.3|205141.1|205167.9|205086.9|31
1731528190000|2024-11-13 20:03:10|205168.7|205118.7|205229.5|205179.5|205232.7|205182.7|205168.7|205118.7|28
1731528200000|2024-11-13 20:03:20|205222.1|205172.1|205227.4|205177.4|205235.4|205185.4|205221.8|205171.8|32
1731528210000|2024-11-13 20:03:30|205227.2|205177.2|205226.3|205176.3|205227.4|205177.4|205218.7|205168.7|26
1731528220000|2024-11-13 20:03:40|205226.6|205176.6|205229.3|205179.3|205229.3|205179.3|205219.9|205169.9|32
1731528230000|2024-11-13 20:03:50|205230.7|205180.7|205180.9|205130.9|205236.6|205186.6|205174.1|205124.1|27
1731528240000|2024-11-13 20:04:00|205183.4|205133.4|205176.9|205126.9|205187.7|205137.7|205171.1|205121.1|31
1731528250000|2024-11-13 20:04:10|205179.7|205129.7|205189.8|205139.8|205195.9|205145.9|205176.2|205126.2|18
1731528260000|2024-11-13 20:04:20|205183.1|205133.1|205168.8|205118.8|205190.4|205140.4|205165.9|205115.9|19
1731528270000|2024-11-13 20:04:30|205172.9|205122.9|205178|205128|205180.4|205130.4|205161.1|205111.1|26
1731528280000|2024-11-13 20:04:40|205177.3|205127.3|205180.8|205130.8|205182.4|205132.4|205175.3|205125.3|26
1731528290000|2024-11-13 20:04:50|205180.7|205130.7|205179.2|205129.2|205182.5|205132.5|205179|205129|19
1731528300000|2024-11-13 20:05:00|205178.9|205128.9|205199.7|205149.7|205203.4|205153.4|205176.8|205126.8|27
1731528310000|2024-11-13 20:05:10|205200.2|205150.2|205218.2|205168.2|205218.3|205168.3|205197.6|205147.6|22
1731528320000|2024-11-13 20:05:20|205216.5|205166.5|205212.9|205162.9|205223.2|205173.2|205212|205162|24
1731528330000|2024-11-13 20:05:30|205217.3|205167.3|205128.9|205078.9|205217.3|205167.3|205122.1|205072.1|27
1731528340000|2024-11-13 20:05:40|205124.4|205074.4|205121.4|205071.4|205131.8|205081.8|205119.4|205069.4|24
1731528350000|2024-11-13 20:05:50|205124.1|205074.1|205112.8|205062.8|205126.5|205076.5|205112.8|205062.8|17
1731528360000|2024-11-13 20:06:00|205110.2|205060.2|205113.3|205063.3|205115.5|205065.5|205108.4|205058.4|25
1731528370000|2024-11-13 20:06:10|205113.5|205063.5|205271.4|205221.4|205273.1|205223.1|205113.5|205063.5|26
1731528380000|2024-11-13 20:06:20|205275.7|205225.7|205277.5|205227.5|205282|205232|205273|205223|29
1731528390000|2024-11-13 20:06:30|205279.6|205229.6|205275|205225|205282.9|205232.9|205272.4|205222.4|23
1731528400000|2024-11-13 20:06:40|205279.7|205229.7|205256|205206|205301.9|205251.9|205249.1|205199.1|26
1731528410000|2024-11-13 20:06:50|205256.2|205206.2|205254.8|205204.8|205261.6|205211.6|205253.4|205203.4|11
1731528420000|2024-11-13 20:07:00|205258.8|205208.8|205247.9|205197.9|205259.1|205209.1|205236.8|205186.8|19
1731528430000|2024-11-13 20:07:10|205249.8|205199.8|205248.9|205198.9|205260.5|205210.5|205246.7|205196.7|30
1731528440000|2024-11-13 20:07:20|205248.6|205198.6|205243|205193|205254.6|205204.6|205243|205193|19
1731528450000|2024-11-13 20:07:30|205243.1|205193.1|205246.4|205196.4|205255.9|205205.9|205243.1|205193.1|9
1731528460000|2024-11-13 20:07:40|205244.6|205194.6|205270|205220|205273.2|205223.2|205227.9|205177.9|16
1731528470000|2024-11-13 20:07:50|205269.7|205219.7|205265.2|205215.2|205269.7|205219.7|205258.9|205208.9|19
1731528480000|2024-11-13 20:08:00|205260.9|205210.9|205260.6|205210.6|205273.5|205223.5|205255.4|205205.4|26
1731528490000|2024-11-13 20:08:10|205258.7|205208.7|205259.4|205209.4|205266.8|205216.8|205256.3|205206.3|12
1731528500000|2024-11-13 20:08:20|205259.8|205209.8|205268|205218|205268|205218|205259.3|205209.3|16
1731528510000|2024-11-13 20:08:30|205266|205216|205271|205221|205271|205221|205266|205216|9
1731528520000|2024-11-13 20:08:40|205271.2|205221.2|205272|205222|205272.7|205222.7|205265|205215|11
1731528530000|2024-11-13 20:08:50|205268|205218|205282.4|205232.4|205282.6|205232.6|205240.7|205190.7|18
1731528540000|2024-11-13 20:09:00|205282.6|205232.6|205297.4|205247.4|205302.3|205252.3|205279.7|205229.7|19
1731528550000|2024-11-13 20:09:10|205282.7|205232.7|205321.6|205271.6|205328.4|205278.4|205281.3|205231.3|30
1731528560000|2024-11-13 20:09:20|205329.5|205279.5|205263.9|205213.9|205333.4|205283.4|205255|205205|31
1731528570000|2024-11-13 20:09:30|205257.9|205207.9|205306.9|205256.9|205306.9|205256.9|205257.9|205207.9|19
1731528580000|2024-11-13 20:09:40|205304.7|205254.7|205306.4|205256.4|205308.9|205258.9|205303.3|205253.3|20
1731528590000|2024-11-13 20:09:50|205306.3|205256.3|205312.6|205262.6|205323.5|205273.5|205306.3|205256.3|15
1731528600000|2024-11-13 20:10:00|205311|205261|205311.1|205261.1|205312.8|205262.8|205302.5|205252.5|17
1731528610000|2024-11-13 20:10:10|205310.6|205260.6|205245.2|205195.2|205311.8|205261.8|205229.2|205179.2|23
1731528620000|2024-11-13 20:10:20|205261.6|205211.6|205269.8|205219.8|205269.8|205219.8|205258.3|205208.3|18
1731528630000|2024-11-13 20:10:30|205267.6|205217.6|205267.4|205217.4|205271.3|205221.3|205267.3|205217.3|14
1731528640000|2024-11-13 20:10:40|205267.7|205217.7|205273.6|205223.6|205278.1|205228.1|205257.8|205207.8|11
1731528650000|2024-11-13 20:10:50|205275.6|205225.6|205312.6|205262.6|205312.6|205262.6|205275.6|205225.6|16
1731528660000|2024-11-13 20:11:00|205309.5|205259.5|205315.4|205265.4|205315.7|205265.7|205309.5|205259.5|14
1731528670000|2024-11-13 20:11:10|205315.6|205265.6|205309.8|205259.8|205318.1|205268.1|205309.8|205259.8|18
1731528680000|2024-11-13 20:11:20|205312|205262|205301|205251|205316|205266|205277.2|205227.2|36
1731528690000|2024-11-13 20:11:30|205296.6|205246.6|205306.9|205256.9|205307.6|205257.6|205296.6|205246.6|28
1731528700000|2024-11-13 20:11:40|205308.4|205258.4|205325.5|205275.5|205326.5|205276.5|205307.4|205257.4|22
1731528710000|2024-11-13 20:11:50|205322.4|205272.4|205322.3|205272.3|205329.4|205279.4|205313.6|205263.6|21
1731528720000|2024-11-13 20:12:00|205319.3|205269.3|205352.3|205302.3|205352.8|205302.8|205316.7|205266.7|30
1731528730000|2024-11-13 20:12:10|205352.1|205302.1|205352.2|205302.2|205354.7|205304.7|205344.3|205294.3|13
1731528740000|2024-11-13 20:12:20|205354.7|205304.7|205351|205301|205356.7|205306.7|205342.8|205292.8|19
1731528750000|2024-11-13 20:12:30|205347.4|205297.4|205348.7|205298.7|205353.9|205303.9|205345.7|205295.7|6
1731528760000|2024-11-13 20:12:40|205348.6|205298.6|205358.9|205308.9|205361.3|205311.3|205348.1|205298.1|21
1731528770000|2024-11-13 20:12:50|205359.5|205309.5|205389.2|205339.2|205389.9|205339.9|205356.5|205306.5|26
1731528780000|2024-11-13 20:13:00|205399.3|205349.3|205397.6|205347.6|205399.3|205349.3|205388.9|205338.9|29
1731528790000|2024-11-13 20:13:10|205398.2|205348.2|205397.3|205347.3|205398.2|205348.2|205390.5|205340.5|28
1731528800000|2024-11-13 20:13:20|205396.8|205346.8|205337|205287|205396.8|205346.8|205334|205284|32
1731528810000|2024-11-13 20:13:30|205336.8|205286.8|205342.3|205292.3|205352.2|205302.2|205335.6|205285.6|21
1731528820000|2024-11-13 20:13:40|205342.5|205292.5|205342.5|205292.5|205345.7|205295.7|205342.5|205292.5|7
1731528830000|2024-11-13 20:13:50|205342.3|205292.3|205334.4|205284.4|205345.4|205295.4|205334.4|205284.4|15
1731528840000|2024-11-13 20:14:00|205335|205285|205344.6|205294.6|205345.1|205295.1|205334.2|205284.2|23
1731528850000|2024-11-13 20:14:10|205339.6|205289.6|205309.9|205259.9|205339.6|205289.6|205308.3|205258.3|23
1731528860000|2024-11-13 20:14:20|205305.4|205255.4|205255.4|205205.4|205312|205262|205254.7|205204.7|20
1731528870000|2024-11-13 20:14:30|205257.1|205207.1|205263.7|205213.7|205265.6|205215.6|205257|205207|18
1731528880000|2024-11-13 20:14:40|205263.5|205213.5|205246.1|205196.1|205282.6|205232.6|205245.9|205195.9|14
1731528890000|2024-11-13 20:14:50|205245.9|205195.9|205261.4|205211.4|205263.3|205213.3|205242.8|205192.8|17
1731528900000|2024-11-13 20:15:00|205245.6|205195.6|205219.4|205169.4|205264.9|205214.9|205219.4|205169.4|10
1731528910000|2024-11-13 20:15:10|205221.7|205171.7|205216.9|205166.9|205224.5|205174.5|205215.6|205165.6|13
1731528920000|2024-11-13 20:15:20|205219.9|205169.9|205224|205174|205234|205184|205208.4|205158.4|14
1731528930000|2024-11-13 20:15:30|205227.9|205177.9|205222.4|205172.4|205227.9|205177.9|205219.4|205169.4|17
1731528940000|2024-11-13 20:15:40|205224.5|205174.5|205222.1|205172.1|205228|205178|205221.8|205171.8|14
1731528950000|2024-11-13 20:15:50|205219.9|205169.9|205222.1|205172.1|205229.3|205179.3|205219.9|205169.9|16
1731528960000|2024-11-13 20:16:00|205219.8|205169.8|205220.8|205170.8|205225.4|205175.4|205211.3|205161.3|20
1731528970000|2024-11-13 20:16:10|205218.1|205168.1|205217.9|205167.9|205222.5|205172.5|205209|205159|31
1731528980000|2024-11-13 20:16:20|205217.7|205167.7|205208.4|205158.4|205217.9|205167.9|205205.2|205155.2|13
1731528990000|2024-11-13 20:16:30|205206.8|205156.8|205233.8|205183.8|205234.3|205184.3|205206.8|205156.8|26
1731529000000|2024-11-13 20:16:40|205230.6|205180.6|205225|205175|205231.8|205181.8|205222.5|205172.5|12
1731529010000|2024-11-13 20:16:50|205224.3|205174.3|205223.8|205173.8|205225|205175|205221.8|205171.8|11
1731529020000|2024-11-13 20:17:00|205219.9|205169.9|205224.1|205174.1|205227.8|205177.8|205219.9|205169.9|13
1731529030000|2024-11-13 20:17:10|205224.5|205174.5|205224.8|205174.8|205228.4|205178.4|205221.6|205171.6|21
1731529040000|2024-11-13 20:17:20|205221.6|205171.6|205227.4|205177.4|205227.9|205177.9|205216.3|205166.3|16
1731529050000|2024-11-13 20:17:30|205229|205179|205247.4|205197.4|205255.2|205205.2|205220.4|205170.4|21
1731529060000|2024-11-13 20:17:40|205246.9|205196.9|205258.3|205208.3|205258.4|205208.4|205242.4|205192.4|33
1731529070000|2024-11-13 20:17:50|205258.5|205208.5|205252.4|205202.4|205258.5|205208.5|205248.2|205198.2|21
1731529080000|2024-11-13 20:18:00|205251|205201|205253.1|205203.1|205253.6|205203.6|205248.6|205198.6|31
1731529090000|2024-11-13 20:18:10|205251.7|205201.7|205253.7|205203.7|205253.7|205203.7|205251.4|205201.4|18
1731529100000|2024-11-13 20:18:20|205253.6|205203.6|205249.3|205199.3|205253.6|205203.6|205246.4|205196.4|24
1731529110000|2024-11-13 20:18:30|205249.2|205199.2|205237|205187|205250.4|205200.4|205226.8|205176.8|18
1731529120000|2024-11-13 20:18:40|205237.2|205187.2|205223.4|205173.4|205238.9|205188.9|205223|205173|13
1731529130000|2024-11-13 20:18:50|205223.3|205173.3|205226.4|205176.4|205232.7|205182.7|205217.9|205167.9|24
1731529140000|2024-11-13 20:19:00|205226.5|205176.5|205221.8|205171.8|205230.3|205180.3|205218.4|205168.4|23
1731529150000|2024-11-13 20:19:10|205222.3|205172.3|205225.6|205175.6|205225.6|205175.6|205221.6|205171.6|12
1731529160000|2024-11-13 20:19:20|205225.1|205175.1|205197.3|205147.3|205226.7|205176.7|205193.9|205143.9|13
1731529170000|2024-11-13 20:19:30|205198.8|205148.8|205199.3|205149.3|205199.3|205149.3|205197.3|205147.3|6
1731529180000|2024-11-13 20:19:40|205198.8|205148.8|205200.8|205150.8|205218.9|205168.9|205194.8|205144.8|11
1731529190000|2024-11-13 20:19:50|205200.4|205150.4|205207.8|205157.8|205209.6|205159.6|205196.8|205146.8|10
1731529200000|2024-11-13 20:20:00|205206.1|205156.1|205206.9|205156.9|205208.4|205158.4|205202.7|205152.7|9
1731529210000|2024-11-13 20:20:10|205204.1|205154.1|205226.5|205176.5|205226.5|205176.5|205195.7|205145.7|9
1731529220000|2024-11-13 20:20:20|205217.5|205167.5|205211|205161|205218|205168|205207.4|205157.4|13
1731529240000|2024-11-13 20:20:40|205207.2|205157.2|205209.8|205159.8|205210.8|205160.8|205204.4|205154.4|10
1731529250000|2024-11-13 20:20:50|205211.7|205161.7|205210.4|205160.4|205212.7|205162.7|205210.1|205160.1|5
1731529260000|2024-11-13 20:21:00|205206.7|205156.7|205216.9|205166.9|205219.2|205169.2|205206.7|205156.7|9
1731529270000|2024-11-13 20:21:10|205213.2|205163.2|205226.2|205176.2|205226.8|205176.8|205210.6|205160.6|20
1731529280000|2024-11-13 20:21:20|205229.2|205179.2|205183|205133|205230|205180|205167.4|205117.4|18
1731529290000|2024-11-13 20:21:30|205181.8|205131.8|205183.4|205133.4|205184.9|205134.9|205177.2|205127.2|5
1731529300000|2024-11-13 20:21:40|205179.3|205129.3|205209.9|205159.9|205211.9|205161.9|205179.3|205129.3|14
1731529310000|2024-11-13 20:21:50|205211.2|205161.2|205205.9|205155.9|205215.2|205165.2|205204|205154|10
1731529320000|2024-11-13 20:22:00|205206.7|205156.7|205203.3|205153.3|205208.3|205158.3|205203.3|205153.3|5
1731529330000|2024-11-13 20:22:10|205205.2|205155.2|205201.9|205151.9|205208.2|205158.2|205198.9|205148.9|13
1731529340000|2024-11-13 20:22:20|205196.4|205146.4|205188.3|205138.3|205196.4|205146.4|205176.6|205126.6|20
1731529350000|2024-11-13 20:22:30|205188.6|205138.6|205187.5|205137.5|205191.8|205141.8|205186.8|205136.8|20
1731529360000|2024-11-13 20:22:40|205187.3|205137.3|205187.9|205137.9|205188.1|205138.1|205187.3|205137.3|7
1731529370000|2024-11-13 20:22:50|205187.6|205137.6|205188.4|205138.4|205190.6|205140.6|205185.4|205135.4|18
1731529380000|2024-11-13 20:23:00|205188.6|205138.6|205210|205160|205210|205160|205188.1|205138.1|17
1731529390000|2024-11-13 20:23:10|205208.1|205158.1|205206.2|205156.2|205214.8|205164.8|205206.2|205156.2|10
1731529400000|2024-11-13 20:23:20|205208.1|205158.1|205193.9|205143.9|205208.1|205158.1|205193.9|205143.9|25
1731529410000|2024-11-13 20:23:30|205194.1|205144.1|205194.8|205144.8|205199.7|205149.7|205188.8|205138.8|25
1731529420000|2024-11-13 20:23:40|205195.4|205145.4|205191.9|205141.9|205199.4|205149.4|205187.4|205137.4|25
1731529430000|2024-11-13 20:23:50|205192.3|205142.3|205178.2|205128.2|205192.3|205142.3|205172.8|205122.8|20
1731529440000|2024-11-13 20:24:00|205177.9|205127.9|205178.4|205128.4|205181.9|205131.9|205177.8|205127.8|17
1731529450000|2024-11-13 20:24:10|205178.7|205128.7|205176.1|205126.1|205186.6|205136.6|205172.5|205122.5|21
1731529460000|2024-11-13 20:24:20|205172.9|205122.9|205178.1|205128.1|205184.4|205134.4|205172.9|205122.9|12
1731529470000|2024-11-13 20:24:30|205184.4|205134.4|205180.2|205130.2|205185.9|205135.9|205176.5|205126.5|14
1731529480000|2024-11-13 20:24:40|205177.4|205127.4|205175.4|205125.4|205177.4|205127.4|205175.4|205125.4|2
1731529490000|2024-11-13 20:24:50|205175.3|205125.3|205134.3|205084.3|205175.3|205125.3|205130.4|205080.4|27
1731529500000|2024-11-13 20:25:00|205133|205083|205136.5|205086.5|205143.6|205093.6|205133|205083|15
1731529510000|2024-11-13 20:25:10|205136.3|205086.3|205135.8|205085.8|205136.3|205086.3|205135.8|205085.8|2
1731529520000|2024-11-13 20:25:20|205136.1|205086.1|205136.1|205086.1|205138.3|205088.3|205128.7|205078.7|17
1731529530000|2024-11-13 20:25:30|205140.9|205090.9|205129.2|205079.2|205140.9|205090.9|205129.2|205079.2|28
1731529540000|2024-11-13 20:25:40|205131.2|205081.2|205116.3|205066.3|205132.8|205082.8|205116.3|205066.3|11
1731529550000|2024-11-13 20:25:50|205117.7|205067.7|205088.2|205038.2|205121.3|205071.3|205087.9|205037.9|14
1731529560000|2024-11-13 20:26:00|205088.4|205038.4|205087.8|205037.8|205094.8|205044.8|205087.7|205037.7|14
1731529570000|2024-11-13 20:26:10|205089.9|205039.9|205096.9|205046.9|205101.2|205051.2|205088.5|205038.5|20
1731529580000|2024-11-13 20:26:20|205097.1|205047.1|205100.9|205050.9|205101.7|205051.7|205093.9|205043.9|10
1731529590000|2024-11-13 20:26:30|205103.1|205053.1|205158.5|205108.5|205165.8|205115.8|205103.1|205053.1|24
1731529600000|2024-11-13 20:26:40|205158|205108|205159.2|205109.2|205164.8|205114.8|205158|205108|8
1731529610000|2024-11-13 20:26:50|205158.9|205108.9|205159.4|205109.4|205159.4|205109.4|205158.9|205108.9|4
1731529620000|2024-11-13 20:27:00|205159.5|205109.5|205158.9|205108.9|205159.5|205109.5|205146.7|205096.7|14
1731529630000|2024-11-13 20:27:10|205156.4|205106.4|205161.2|205111.2|205161.2|205111.2|205156.4|205106.4|8
1731529640000|2024-11-13 20:27:20|205159.1|205109.1|205159.9|205109.9|205161.3|205111.3|205157.8|205107.8|10
1731529650000|2024-11-13 20:27:30|205157.5|205107.5|205159.8|205109.8|205159.8|205109.8|205154.5|205104.5|6
1731529660000|2024-11-13 20:27:40|205159.9|205109.9|205110.4|205060.4|205159.9|205109.9|205102.9|205052.9|24
1731529670000|2024-11-13 20:27:50|205110.3|205060.3|205107|205057|205110.7|205060.7|205107|205057|18
1731529680000|2024-11-13 20:28:00|205107.2|205057.2|205073.5|205023.5|205107.2|205057.2|205065.2|205015.2|18
1731529690000|2024-11-13 20:28:10|205073.7|205023.7|205066.4|205016.4|205076.7|205026.7|205066.4|205016.4|27
1731529700000|2024-11-13 20:28:20|205066.8|205016.8|205083.7|205033.7|205083.7|205033.7|205062.2|205012.2|15
1731529710000|2024-11-13 20:28:30|205080.5|205030.5|205079.9|205029.9|205083.7|205033.7|205079.9|205029.9|4
1731529720000|2024-11-13 20:28:40|205068.4|205018.4|205070.4|205020.4|205077.3|205027.3|205068.4|205018.4|22
1731529730000|2024-11-13 20:28:50|205070.2|205020.2|205070.3|205020.3|205075.7|205025.7|205069.9|205019.9|14
1731529740000|2024-11-13 20:29:00|205069.9|205019.9|205091.5|205041.5|205094.4|205044.4|205069.9|205019.9|22
1731529750000|2024-11-13 20:29:10|205091.3|205041.3|205075.7|205025.7|205091.8|205041.8|205070|205020|25
1731529760000|2024-11-13 20:29:20|205076.2|205026.2|205089.1|205039.1|205093.2|205043.2|205071.4|205021.4|25
1731529770000|2024-11-13 20:29:30|205090.3|205040.3|205087.5|205037.5|205090.4|205040.4|205086.9|205036.9|9
1731529780000|2024-11-13 20:29:40|205089.6|205039.6|205092.1|205042.1|205095.1|205045.1|205088.1|205038.1|10
1731529790000|2024-11-13 20:29:50|205092.3|205042.3|205085.6|205035.6|205094.7|205044.7|205083.7|205033.7|19
1731529800000|2024-11-13 20:30:00|205094|205044|205102.8|205052.8|205102.8|205052.8|205085.6|205035.6|18
1731529810000|2024-11-13 20:30:10|205102.6|205052.6|205117.5|205067.5|205119|205069|205102.6|205052.6|21
1731529820000|2024-11-13 20:30:20|205113.7|205063.7|205122.2|205072.2|205131.8|205081.8|205113.5|205063.5|22
1731529830000|2024-11-13 20:30:30|205118.9|205068.9|205082.6|205032.6|205126.5|205076.5|205082|205032|18
1731529840000|2024-11-13 20:30:40|205090.6|205040.6|205084.3|205034.3|205090.6|205040.6|205083.6|205033.6|19
1731529850000|2024-11-13 20:30:50|205089.7|205039.7|205089.8|205039.8|205090.8|205040.8|205085.8|205035.8|15
1731529860000|2024-11-13 20:31:00|205089.9|205039.9|205085.5|205035.5|205090.9|205040.9|205082|205032|18
1731529870000|2024-11-13 20:31:10|205084.8|205034.8|205091.3|205041.3|205097.1|205047.1|205084.8|205034.8|17
1731529880000|2024-11-13 20:31:20|205091.1|205041.1|205105.7|205055.7|205109.7|205059.7|205088.4|205038.4|14
1731529890000|2024-11-13 20:31:30|205105.6|205055.6|205108.8|205058.8|205112.7|205062.7|205105.6|205055.6|18
1731529900000|2024-11-13 20:31:40|205108.9|205058.9|205133.8|205083.8|205137.8|205087.8|205108.9|205058.9|20
1731529910000|2024-11-13 20:31:50|205134.2|205084.2|205137.7|205087.7|205139.1|205089.1|205134|205084|9
1731529920000|2024-11-13 20:32:00|205137.9|205087.9|205131.5|205081.5|205138|205088|205130.5|205080.5|14
1731529930000|2024-11-13 20:32:10|205131.7|205081.7|205098|205048|205134.9|205084.9|205095.7|205045.7|22
1731529940000|2024-11-13 20:32:20|205102|205052|205099.8|205049.8|205102|205052|205098|205048|11
1731529950000|2024-11-13 20:32:30|205099.2|205049.2|205092.5|205042.5|205099.2|205049.2|205089.9|205039.9|11
1731529960000|2024-11-13 20:32:40|205093.5|205043.5|205093.6|205043.6|205095.3|205045.3|205093.5|205043.5|3
1731529970000|2024-11-13 20:32:50|205094.9|205044.9|205093.1|205043.1|205094.9|205044.9|205093.1|205043.1|2
1731529980000|2024-11-13 20:33:00|205094.8|205044.8|205094.8|205044.8|205094.8|205044.8|205094.8|205044.8|1
1731529990000|2024-11-13 20:33:10|205093.6|205043.6|205089.9|205039.9|205093.6|205043.6|205078.8|205028.8|11
1731530000000|2024-11-13 20:33:20|205084.9|205034.9|205085.2|205035.2|205087.8|205037.8|205083.3|205033.3|7
1731530010000|2024-11-13 20:33:30|205090|205040|205086.1|205036.1|205090|205040|205085|205035|4
1731530020000|2024-11-13 20:33:40|205090.4|205040.4|205086.4|205036.4|205091|205041|205086.3|205036.3|4
1731530030000|2024-11-13 20:33:50|205090.7|205040.7|205097.4|205047.4|205097.4|205047.4|205085.6|205035.6|5
1731530040000|2024-11-13 20:34:00|205095.2|205045.2|205097.1|205047.1|205097.1|205047.1|205087.1|205037.1|10
1731530050000|2024-11-13 20:34:10|205095|205045|205092.1|205042.1|205095|205045|205092.1|205042.1|2
1731530060000|2024-11-13 20:34:20|205094.8|205044.8|205073|205023|205094.8|205044.8|205073|205023|5
1731530070000|2024-11-13 20:34:30|205069.8|205019.8|205073.5|205023.5|205074.1|205024.1|205069.8|205019.8|4
1731530080000|2024-11-13 20:34:40|205076.3|205026.3|205081.4|205031.4|205081.4|205031.4|205063.7|205013.7|7
1731530090000|2024-11-13 20:34:50|205078.4|205028.4|205077|205027|205082.9|205032.9|205077|205027|9
1731530100000|2024-11-13 20:35:00|205081.3|205031.3|205087.7|205037.7|205094.1|205044.1|205081.3|205031.3|9
1731530110000|2024-11-13 20:35:10|205085.3|205035.3|205086.6|205036.6|205094.2|205044.2|205085.3|205035.3|8
1731530120000|2024-11-13 20:35:20|205088.4|205038.4|205092.6|205042.6|205095.8|205045.8|205088.4|205038.4|4
1731530130000|2024-11-13 20:35:30|205087.8|205037.8|205088.1|205038.1|205093.6|205043.6|205085.9|205035.9|10
1731530140000|2024-11-13 20:35:40|205091.7|205041.7|205089.7|205039.7|205091.7|205041.7|205089.7|205039.7|2
1731530150000|2024-11-13 20:35:50|205092.4|205042.4|205090.6|205040.6|205093.6|205043.6|205090.6|205040.6|3
1731530160000|2024-11-13 20:36:00|205089.8|205039.8|205086.3|205036.3|205089.8|205039.8|205086.3|205036.3|6
1731530170000|2024-11-13 20:36:10|205088.1|205038.1|205089.6|205039.6|205090.6|205040.6|205075.8|205025.8|12
1731530180000|2024-11-13 20:36:20|205085.4|205035.4|205084.4|205034.4|205088.4|205038.4|205076.8|205026.8|10
1731530190000|2024-11-13 20:36:30|205083.4|205033.4|205088.7|205038.7|205092.2|205042.2|205083.4|205033.4|7
1731530200000|2024-11-13 20:36:40|205084.8|205034.8|205086.3|205036.3|205091.3|205041.3|205084.5|205034.5|5
1731530210000|2024-11-13 20:36:50|205091.9|205041.9|205093.2|205043.2|205093.8|205043.8|205087.7|205037.7|6
1731530220000|2024-11-13 20:37:00|205095.1|205045.1|205094.6|205044.6|205095.1|205045.1|205090.6|205040.6|7
1731530230000|2024-11-13 20:37:10|205098.5|205048.5|205092.5|205042.5|205098.5|205048.5|205092.5|205042.5|2
1731530240000|2024-11-13 20:37:20|205088|205038|205098.2|205048.2|205101|205051|205088|205038|26
1731530250000|2024-11-13 20:37:30|205098|205048|205095.2|205045.2|205102.9|205052.9|205093.3|205043.3|27
1731530260000|2024-11-13 20:37:40|205095.7|205045.7|205092.5|205042.5|205098.9|205048.9|205091.3|205041.3|25
1731530270000|2024-11-13 20:37:50|205093|205043|205084.7|205034.7|205093|205043|205084|205034|26
1731530280000|2024-11-13 20:38:00|205086.9|205036.9|205084.7|205034.7|205086.9|205036.9|205079.3|205029.3|16
1731530290000|2024-11-13 20:38:10|205078.1|205028.1|205068.7|205018.7|205080.9|205030.9|205064.7|205014.7|26
1731530300000|2024-11-13 20:38:20|205068.2|205018.2|205057.8|205007.8|205068.4|205018.4|205057.8|205007.8|12
1731530310000|2024-11-13 20:38:30|205066.8|205016.8|205061.4|205011.4|205070.3|205020.3|205061.4|205011.4|23
1731530320000|2024-11-13 20:38:40|205060.9|205010.9|205075.6|205025.6|205081.1|205031.1|205060.9|205010.9|22
1731530330000|2024-11-13 20:38:50|205075.9|205025.9|205080.9|205030.9|205084.9|205034.9|205043.5|204993.5|28
1731530340000|2024-11-13 20:39:00|205081.5|205031.5|205043.2|204993.2|205081.5|205031.5|205041.1|204991.1|11
1731530350000|2024-11-13 20:39:10|205042.2|204992.2|205041.8|204991.8|205042.2|204992.2|205038.7|204988.7|3
1731530370000|2024-11-13 20:39:30|205044.5|204994.5|205038.9|204988.9|205044.5|204994.5|205038.9|204988.9|4
1731530380000|2024-11-13 20:39:40|205040|204990|205044|204994|205044|204994|205039|204989|4
1731530390000|2024-11-13 20:39:50|205045.7|204995.7|205044.3|204994.3|205048.2|204998.2|205044.3|204994.3|4
1731530400000|2024-11-13 20:40:00|205045.3|204995.3|205045.3|204995.3|205046.2|204996.2|205040.7|204990.7|10
1731530410000|2024-11-13 20:40:10|205038|204988|205038.6|204988.6|205038.7|204988.7|205026.6|204976.6|13
1731530420000|2024-11-13 20:40:20|205038.9|204988.9|205041.2|204991.2|205041.5|204991.5|205038.9|204988.9|4
1731530430000|2024-11-13 20:40:30|205048.3|204998.3|205045.6|204995.6|205049.7|204999.7|205044.4|204994.4|10
1731530440000|2024-11-13 20:40:40|205048.1|204998.1|205048.5|204998.5|205051.1|205001.1|205046|204996|7
1731530450000|2024-11-13 20:40:50|205051.4|205001.4|205053.1|205003.1|205073.3|205023.3|205048.4|204998.4|19
1731530460000|2024-11-13 20:41:00|205055.7|205005.7|205054|205004|205057.1|205007.1|205049.3|204999.3|9
1731530470000|2024-11-13 20:41:10|205051.1|205001.1|205056.8|205006.8|205058.2|205008.2|205049.9|204999.9|15
1731530480000|2024-11-13 20:41:20|205059.5|205009.5|205054.5|205004.5|205059.5|205009.5|205051.2|205001.2|19
1731530490000|2024-11-13 20:41:30|205053.8|205003.8|205054.3|205004.3|205054.6|205004.6|205051.9|205001.9|13
1731530500000|2024-11-13 20:41:40|205056.8|205006.8|205053.3|205003.3|205056.8|205006.8|205049.5|204999.5|9
1731530510000|2024-11-13 20:41:50|205053.1|205003.1|205051.7|205001.7|205053.1|205003.1|205047|204997|10
1731530520000|2024-11-13 20:42:00|205043.5|204993.5|205037.7|204987.7|205043.9|204993.9|205023.6|204973.6|25
1731530530000|2024-11-13 20:42:10|205037|204987|205042.9|204992.9|205048.4|204998.4|205034|204984|14
1731530540000|2024-11-13 20:42:20|205046.2|204996.2|205049.4|204999.4|205054.4|205004.4|205042.9|204992.9|16
1731530550000|2024-11-13 20:42:30|205052.8|205002.8|205056|205006|205061.3|205011.3|205051.1|205001.1|24
1731530560000|2024-11-13 20:42:40|205056.9|205006.9|205060.1|205010.1|205061.6|205011.6|205056.5|205006.5|18
1731530570000|2024-11-13 20:42:50|205063.2|205013.2|205066.8|205016.8|205081.3|205031.3|205063.2|205013.2|24
1731530580000|2024-11-13 20:43:00|205067|205017|205075.6|205025.6|205082.4|205032.4|205067|205017|14
1731530590000|2024-11-13 20:43:10|205075.8|205025.8|205075.6|205025.6|205086.4|205036.4|205075.6|205025.6|9
1731530600000|2024-11-13 20:43:20|205076.3|205026.3|205078.2|205028.2|205081|205031|205075.6|205025.6|17
1731530610000|2024-11-13 20:43:30|205080.6|205030.6|205080.5|205030.5|205089.6|205039.6|205075.5|205025.5|29
1731530620000|2024-11-13 20:43:40|205080.8|205030.8|205080.4|205030.4|205081.5|205031.5|205074.9|205024.9|20
1731530630000|2024-11-13 20:43:50|205080.2|205030.2|205080.5|205030.5|205081.4|205031.4|205075.7|205025.7|23
1731530640000|2024-11-13 20:44:00|205075.3|205025.3|205080.4|205030.4|205086.2|205036.2|205074.9|205024.9|26
1731530650000|2024-11-13 20:44:10|205078|205028|205081.2|205031.2|205085.7|205035.7|205078|205028|22
1731530660000|2024-11-13 20:44:20|205081.7|205031.7|205081.9|205031.9|205086.8|205036.8|205080.9|205030.9|8
1731530670000|2024-11-13 20:44:30|205089.2|205039.2|205084.6|205034.6|205089.6|205039.6|205076|205026|23
1731530680000|2024-11-13 20:44:40|205088|205038|205073.1|205023.1|205088|205038|205073.1|205023.1|24
1731530690000|2024-11-13 20:44:50|205074.6|205024.6|205075.9|205025.9|205085.9|205035.9|205074.6|205024.6|28
1731530700000|2024-11-13 20:45:00|205078.4|205028.4|205068.6|205018.6|205080.8|205030.8|205068.4|205018.4|10
1731530710000|2024-11-13 20:45:10|205066.8|205016.8|205024.1|204974.1|205086.3|205036.3|205007.7|204957.7|32
1731530720000|2024-11-13 20:45:20|205024.3|204974.3|205029.4|204979.4|205035.4|204985.4|205024.3|204974.3|17
1731530730000|2024-11-13 20:45:30|205037|204987|205040.2|204990.2|205040.9|204990.9|205030|204980|18
1731530740000|2024-11-13 20:45:40|205044|204994|205039.6|204989.6|205050.6|205000.6|205036.4|204986.4|18
1731530750000|2024-11-13 20:45:50|205050.4|205000.4|205039.8|204989.8|205050.4|205000.4|205036.8|204986.8|7
1731530760000|2024-11-13 20:46:00|205039.3|204989.3|205025.2|204975.2|205039.3|204989.3|205024.4|204974.4|12
1731530770000|2024-11-13 20:46:10|205025|204975|205029.6|204979.6|205034.8|204984.8|205022.8|204972.8|7
1731530780000|2024-11-13 20:46:20|205028.6|204978.6|205042|204992|205045.2|204995.2|205028.6|204978.6|7
1731530790000|2024-11-13 20:46:30|205048|204998|205034.2|204984.2|205052.5|205002.5|205033.8|204983.8|16
1731530800000|2024-11-13 20:46:40|205033.7|204983.7|205046.9|204996.9|205049.5|204999.5|205030|204980|14
1731530810000|2024-11-13 20:46:50|205044.3|204994.3|205049.6|204999.6|205052.3|205002.3|205040.1|204990.1|8
1731530820000|2024-11-13 20:47:00|205046.9|204996.9|205037.7|204987.7|205049.6|204999.6|205032|204982|20
1731530830000|2024-11-13 20:47:10|205037.9|204987.9|205043.3|204993.3|205051.2|205001.2|205036.8|204986.8|13
1731530840000|2024-11-13 20:47:20|205041|204991|205058.1|205008.1|205058.1|205008.1|205031.2|204981.2|23
1731530850000|2024-11-13 20:47:30|205053.7|205003.7|205054.4|205004.4|205059.3|205009.3|205053.4|205003.4|14
1731530860000|2024-11-13 20:47:40|205054.1|205004.1|205053.2|205003.2|205066.5|205016.5|205032.6|204982.6|21
1731530870000|2024-11-13 20:47:50|205050.4|205000.4|205060|205010|205060|205010|205050.4|205000.4|10
1731530880000|2024-11-13 20:48:00|205054.8|205004.8|205059.9|205009.9|205060|205010|205054.8|205004.8|16
1731530890000|2024-11-13 20:48:10|205062|205012|205058.3|205008.3|205063.5|205013.5|205051.8|205001.8|24
1731530900000|2024-11-13 20:48:20|205060|205010|205058.9|205008.9|205062.8|205012.8|205053.3|205003.3|7
1731530910000|2024-11-13 20:48:30|205059.6|205009.6|205059.1|205009.1|205062.8|205012.8|205058.9|205008.9|5
1731530920000|2024-11-13 20:48:40|205053.1|205003.1|205062.3|205012.3|205062.3|205012.3|205053.1|205003.1|5
1731530930000|2024-11-13 20:48:50|205059|205009|205060.3|205010.3|205064.9|205014.9|205057.6|205007.6|9
1731530940000|2024-11-13 20:49:00|205060.1|205010.1|205067.6|205017.6|205069.8|205019.8|205059.9|205009.9|16
1731530950000|2024-11-13 20:49:10|205065.1|205015.1|205139.9|205089.9|205146.7|205096.7|205064.1|205014.1|27
1731530960000|2024-11-13 20:49:20|205145.8|205095.8|205145.5|205095.5|205147.4|205097.4|205138.6|205088.6|18
1731530970000|2024-11-13 20:49:30|205135.4|205085.4|205144.8|205094.8|205145.7|205095.7|205135.4|205085.4|15
1731530980000|2024-11-13 20:49:40|205146.8|205096.8|205147.8|205097.8|205147.9|205097.9|205134.4|205084.4|10
1731530990000|2024-11-13 20:49:50|205143.6|205093.6|205148.5|205098.5|205148.9|205098.9|205143.3|205093.3|8
1731531000000|2024-11-13 20:50:00|205152.7|205102.7|205169.3|205119.3|205176.3|205126.3|205152.7|205102.7|25
1731531010000|2024-11-13 20:50:10|205170.8|205120.8|205168.7|205118.7|205172.4|205122.4|205165.9|205115.9|19
1731531020000|2024-11-13 20:50:20|205168.4|205118.4|205171.7|205121.7|205174.9|205124.9|205168|205118|12
1731531030000|2024-11-13 20:50:30|205174.3|205124.3|205170.3|205120.3|205174.4|205124.4|205168.5|205118.5|7
1731531040000|2024-11-13 20:50:40|205174.4|205124.4|205180.8|205130.8|205180.8|205130.8|205167.4|205117.4|13
1731531050000|2024-11-13 20:50:50|205177.9|205127.9|205210.6|205160.6|205210.6|205160.6|205173.3|205123.3|10
1731531060000|2024-11-13 20:51:00|205213.8|205163.8|205206.8|205156.8|205213.8|205163.8|205201.9|205151.9|13
1731531070000|2024-11-13 20:51:10|205208.5|205158.5|205219.8|205169.8|205221.3|205171.3|205208.5|205158.5|4
1731531080000|2024-11-13 20:51:20|205221.6|205171.6|205243.8|205193.8|205253.7|205203.7|205221.6|205171.6|6
1731531090000|2024-11-13 20:51:30|205252.6|205202.6|205241.9|205191.9|205258.9|205208.9|205239.9|205189.9|19
1731531100000|2024-11-13 20:51:40|205243.5|205193.5|205243.5|205193.5|205243.5|205193.5|205243.5|205193.5|1
1731531110000|2024-11-13 20:51:50|205243.3|205193.3|205240.5|205190.5|205243.9|205193.9|205239.8|205189.8|6
1731531120000|2024-11-13 20:52:00|205233.7|205183.7|205215.2|205165.2|205238.6|205188.6|205213.2|205163.2|26
1731531130000|2024-11-13 20:52:10|205218.4|205168.4|205224.3|205174.3|205224.3|205174.3|205215.7|205165.7|16
1731531140000|2024-11-13 20:52:20|205224.6|205174.6|205222.2|205172.2|205224.8|205174.8|205218|205168|6
1731531150000|2024-11-13 20:52:30|205220.2|205170.2|205216.2|205166.2|205220.7|205170.7|205215.4|205165.4|7
1731531160000|2024-11-13 20:52:40|205218|205168|205218.4|205168.4|205222.2|205172.2|205217.7|205167.7|19
1731531170000|2024-11-13 20:52:50|205217.6|205167.6|205220.1|205170.1|205221.5|205171.5|205211.4|205161.4|13
1731531180000|2024-11-13 20:53:00|205222.3|205172.3|205245.7|205195.7|205257.1|205207.1|205220|205170|19
1731531190000|2024-11-13 20:53:10|205247.4|205197.4|205239.8|205189.8|205247.8|205197.8|205239.1|205189.1|15
1731531200000|2024-11-13 20:53:20|205240.1|205190.1|205239.8|205189.8|205244.2|205194.2|205238.1|205188.1|21
1731531210000|2024-11-13 20:53:30|205240.3|205190.3|205240.2|205190.2|205249.4|205199.4|205240.2|205190.2|19
1731531220000|2024-11-13 20:53:40|205240.8|205190.8|205274.3|205224.3|205274.3|205224.3|205240.8|205190.8|17
1731531230000|2024-11-13 20:53:50|205274.4|205224.4|205271.3|205221.3|205274.4|205224.4|205263.9|205213.9|17
1731531240000|2024-11-13 20:54:00|205300.7|205250.7|205307.6|205257.6|205310.9|205260.9|205300.7|205250.7|11
1731531250000|2024-11-13 20:54:10|205312.9|205262.9|205307.3|205257.3|205312.9|205262.9|205305.8|205255.8|8
1731531260000|2024-11-13 20:54:20|205312.9|205262.9|205305.4|205255.4|205312.9|205262.9|205305.4|205255.4|3
1731531270000|2024-11-13 20:54:30|205308.2|205258.2|205324.8|205274.8|205334.5|205284.5|205308.2|205258.2|18
1731531280000|2024-11-13 20:54:40|205324.6|205274.6|205308.1|205258.1|205335.1|205285.1|205306.3|205256.3|32
1731531290000|2024-11-13 20:54:50|205308.6|205258.6|205305.5|205255.5|205309.2|205259.2|205304.2|205254.2|20
1731531300000|2024-11-13 20:55:00|205317.1|205267.1|205313.4|205263.4|205321.8|205271.8|205310.7|205260.7|31
1731531310000|2024-11-13 20:55:10|205314.8|205264.8|205358.7|205308.7|205365.5|205315.5|205314.8|205264.8|25
1731531320000|2024-11-13 20:55:20|205360.7|205310.7|205394.3|205344.3|205399.5|205349.5|205355.8|205305.8|21
1731531330000|2024-11-13 20:55:30|205390.8|205340.8|205405.3|205355.3|205405.4|205355.4|205390.8|205340.8|13
1731531340000|2024-11-13 20:55:40|205407.6|205357.6|205407.3|205357.3|205437.9|205387.9|205397|205347|21
1731531350000|2024-11-13 20:55:50|205409|205359|205396.4|205346.4|205411.4|205361.4|205394.4|205344.4|15
1731531360000|2024-11-13 20:56:00|205397.7|205347.7|205410.8|205360.8|205413.1|205363.1|205395.8|205345.8|26
1731531370000|2024-11-13 20:56:10|205407|205357|205406.2|205356.2|205410.3|205360.3|205395|205345|26
1731531380000|2024-11-13 20:56:20|205407.2|205357.2|205417.5|205367.5|205422.6|205372.6|205405.8|205355.8|34
1731531390000|2024-11-13 20:56:30|205422.2|205372.2|205415.5|205365.5|205422.2|205372.2|205414.9|205364.9|15
1731531400000|2024-11-13 20:56:40|205411.7|205361.7|205414.1|205364.1|205418.1|205368.1|205406.7|205356.7|9
1731531410000|2024-11-13 20:56:50|205408.1|205358.1|205394.9|205344.9|205408.1|205358.1|205384.9|205334.9|24
1731531420000|2024-11-13 20:57:00|205400.7|205350.7|205395|205345|205400.7|205350.7|205392.6|205342.6|13
1731531430000|2024-11-13 20:57:10|205398.6|205348.6|205370.6|205320.6|205405.5|205355.5|205364.6|205314.6|15
1731531440000|2024-11-13 20:57:20|205368.1|205318.1|205341.1|205291.1|205369.7|205319.7|205340.1|205290.1|32
1731531450000|2024-11-13 20:57:30|205337.5|205287.5|205336.9|205286.9|205344.7|205294.7|205336.7|205286.7|11
1731531460000|2024-11-13 20:57:40|205334.5|205284.5|205337.9|205287.9|205337.9|205287.9|205333.9|205283.9|8
1731531470000|2024-11-13 20:57:50|205337.2|205287.2|205335.5|205285.5|205337.2|205287.2|205333.9|205283.9|5
1731531480000|2024-11-13 20:58:00|205340.9|205290.9|205336.1|205286.1|205341|205291|205335.9|205285.9|18
1731531490000|2024-11-13 20:58:10|205336.4|205286.4|205327.4|205277.4|205338.2|205288.2|205318|205268|27
1731531500000|2024-11-13 20:58:20|205326.5|205276.5|205321|205271|205331.2|205281.2|205320.2|205270.2|35
1731531510000|2024-11-13 20:58:30|205319.3|205269.3|205340.7|205290.7|205340.7|205290.7|205319.3|205269.3|25
1731531520000|2024-11-13 20:58:40|205341.2|205291.2|205323.5|205273.5|205343.7|205293.7|205323.5|205273.5|17
1731531530000|2024-11-13 20:58:50|205326.9|205276.9|205365.6|205240.6|205367.3|205276.9|205323.8|205240.6|11
1731531540000|2024-11-13 20:59:00|205364.6|205239.6|205323.9|205273.9|205364.6|205273.9|205323.9|205235.1|9
1731531550000|2024-11-13 20:59:10|205320.7|205270.7|205323.7|205273.7|205325.6|205275.6|205320.7|205270.7|9
1731531560000|2024-11-13 20:59:20|205324.3|205274.3|205324|205274|205325.7|205275.7|205324|205274|8
1731531570000|2024-11-13 20:59:30|205322.1|205272.1|205318.9|205268.9|205322.1|205272.1|205315.5|205265.5|17
1731531580000|2024-11-13 20:59:40|205315.5|205265.5|205320.7|205270.7|205320.7|205270.7|205315.5|205265.5|3
1731531590000|2024-11-13 20:59:50|205320.2|205270.2|205325.7|205275.7|205335.3|205285.3|205315.2|205265.2|28
1731531600000|2024-11-13 21:00:00|205330.2|205280.2|205322.4|205272.4|205341.4|205291.4|205322.2|205272.2|35
1731531610000|2024-11-13 21:00:10|205325|205275|205329.1|205279.1|205336.3|205286.3|205321.7|205271.7|36
1731531620000|2024-11-13 21:00:20|205328.8|205278.8|205331.1|205281.1|205338.7|205288.7|205318|205268|37
1731531630000|2024-11-13 21:00:30|205331.7|205281.7|205343.3|205293.3|205355.6|205305.6|205324|205274|39
1731531640000|2024-11-13 21:00:40|205344.7|205294.7|205301.9|205251.9|205344.7|205294.7|205299.5|205249.5|35
1731531650000|2024-11-13 21:00:50|205302.2|205252.2|205301.9|205251.9|205306.4|205256.4|205298.1|205248.1|21
1731531660000|2024-11-13 21:01:00|205302.9|205252.9|205304.9|205254.9|205307.2|205257.2|205299.1|205249.1|24
1731531670000|2024-11-13 21:01:10|205306.8|205256.8|205311.1|205261.1|205332.3|205282.3|205306.8|205256.8|23
1731531680000|2024-11-13 21:01:20|205312.1|205262.1|205305.7|205255.7|205351.7|205266.4|205305.7|205217.1|27
1731531690000|2024-11-13 21:01:30|205305.6|205255.6|205317.2|205267.2|205351.6|205267.2|205305.1|205223.2|14
1731531700000|2024-11-13 21:01:40|205314.3|205264.3|205362|205237|205365.2|205274.3|205311.1|205234.5|16
1731531710000|2024-11-13 21:01:50|205360.6|205235.6|205366.3|205241.3|205368.9|205243.9|205358.1|205233.1|18
1731531720000|2024-11-13 21:02:00|205366|205241|205399.6|205274.6|205400.5|205296.7|205346.7|205239.1|17
1731531730000|2024-11-13 21:02:10|205399.3|205274.3|205418|205293|205418.6|205318.4|205368.4|205269.1|23
1731531740000|2024-11-13 21:02:20|205417.1|205292.1|205419.9|205294.9|205421|205296|205416|205291|29
1731531750000|2024-11-13 21:02:30|205420.9|205295.9|205420.1|205295.1|205420.9|205295.9|205416.1|205291.1|22
1731531760000|2024-11-13 21:02:40|205419.9|205294.9|205422.7|205297.7|205424.9|205299.9|205419.9|205294.9|18
1731531770000|2024-11-13 21:02:50|205422.5|205297.5|205385.4|205335.4|205424.4|205338.7|205385.4|205296.8|17
1731531780000|2024-11-13 21:03:00|205390.7|205340.7|205393.3|205343.3|205396.1|205346.1|205388.6|205338.6|16
1731531790000|2024-11-13 21:03:10|205395.6|205345.6|205391.3|205341.3|205395.6|205345.6|205387.7|205337.7|18
1731531800000|2024-11-13 21:03:20|205394.8|205344.8|205422.7|205372.7|205422.7|205372.7|205389.2|205339.2|13
1731531810000|2024-11-13 21:03:30|205421.1|205371.1|205420.2|205370.2|205421.1|205371.1|205420.2|205370.2|2
1731531830000|2024-11-13 21:03:50|205417|205367|205412.9|205362.9|205417|205367|205412.9|205362.9|3
1731531840000|2024-11-13 21:04:00|205418.9|205368.9|205410.9|205360.9|205418.9|205368.9|205408.4|205358.4|5
1731531850000|2024-11-13 21:04:10|205413.7|205363.7|205413.7|205363.7|205413.7|205363.7|205413.7|205363.7|1
1731531870000|2024-11-13 21:04:30|205412.5|205362.5|205418|205368|205426.2|205376.2|205412.5|205362.5|8
1731531900000|2024-11-13 21:05:00|205416.5|205366.5|205454.5|205329.5|205454.5|205366.5|205416.5|205329.5|2
1731531910000|2024-11-13 21:05:10|205457.4|205332.4|205418.3|205368.3|205457.4|205380.7|205417.5|205332.4|11
1731531920000|2024-11-13 21:05:20|205419.7|205369.7|205387.1|205337.1|205419.7|205369.7|205387.1|205337.1|17
1731531930000|2024-11-13 21:05:30|205400.9|205350.9|205460.5|205335.5|205467.1|205357.1|205399|205332.1|14
1731531940000|2024-11-13 21:05:40|205457.9|205332.9|205457.9|205332.9|205457.9|205332.9|205457.9|205332.9|1
1731531950000|2024-11-13 21:05:50|205460.3|205335.3|205458.4|205333.4|205462.2|205337.2|205458.4|205333.4|7
1731531980000|2024-11-13 21:06:20|205461.9|205336.9|205456.2|205331.2|205463.4|205338.4|205455|205330|14
1731531990000|2024-11-13 21:06:30|205455|205330|205459.8|205334.8|205468|205343|205455|205330|17
1731532000000|2024-11-13 21:06:40|205458.5|205333.5|205472.8|205347.8|205472.8|205347.8|205457.7|205332.7|9
1731532010000|2024-11-13 21:06:50|205475|205350|205478.4|205353.4|205496.5|205371.5|205473.2|205348.2|20
1731532030000|2024-11-13 21:07:10|205481.4|205356.4|205481.4|205356.4|205481.4|205356.4|205478.4|205353.4|3
1731532040000|2024-11-13 21:07:20|205484|205359|205479.3|205354.3|205484|205359|205474.7|205349.7|10
1731532050000|2024-11-13 21:07:30|205474.4|205349.4|205474.4|205349.4|205474.4|205349.4|205474.4|205349.4|1
1731532060000|2024-11-13 21:07:40|205474.6|205349.6|205474.8|205349.8|205478.2|205353.2|205474.6|205349.6|3
1731532080000|2024-11-13 21:08:00|205478.1|205353.1|205473.9|205348.9|205478.1|205353.1|205473.7|205348.7|3
1731532090000|2024-11-13 21:08:10|205478.1|205353.1|205477.8|205352.8|205478.1|205353.1|205477.8|205352.8|2
1731532100000|2024-11-13 21:08:20|205479.1|205354.1|205476.4|205351.4|205479.3|205354.3|205476.4|205351.4|3
1731532110000|2024-11-13 21:08:30|205476.5|205351.5|205476.5|205351.5|205476.5|205351.5|205476.5|205351.5|1
1731532120000|2024-11-13 21:08:40|205475.9|205350.9|205466.5|205341.5|205477.1|205352.1|205466.5|205341.5|6
1731532130000|2024-11-13 21:08:50|205466.3|205341.3|205466.2|205341.2|205466.3|205341.3|205466.2|205341.2|2
1731532140000|2024-11-13 21:09:00|205466|205341|205465|205340|205468.7|205343.7|205464.9|205339.9|9
1731532150000|2024-11-13 21:09:10|205465.2|205340.2|205472.5|205347.5|205474.3|205349.3|205465.2|205340.2|9
1731532160000|2024-11-13 21:09:20|205474.3|205349.3|205470.5|205345.5|205474.3|205349.3|205466.3|205341.3|14
1731532170000|2024-11-13 21:09:30|205473.1|205348.1|205474.1|205349.1|205474.1|205349.1|205467.1|205342.1|11
1731532180000|2024-11-13 21:09:40|205471.2|205346.2|205474.1|205349.1|205474.3|205349.3|205470.8|205345.8|10
1731532190000|2024-11-13 21:09:50|205471.6|205346.6|205474.1|205349.1|205474.6|205349.6|205470.8|205345.8|12
1731532200000|2024-11-13 21:10:00|205471.9|205346.9|205471.4|205346.4|205474.3|205349.3|205467.3|205342.3|11
1731532210000|2024-11-13 21:10:10|205471.2|205346.2|205472.6|205347.6|205472.8|205347.8|205471.2|205346.2|6
1731532220000|2024-11-13 21:10:20|205471.6|205346.6|205471.8|205346.8|205472.7|205347.7|205471.6|205346.6|5
1731532230000|2024-11-13 21:10:30|205473.2|205348.2|205459.7|205334.7|205473.2|205348.2|205456.5|205331.5|13
1731532240000|2024-11-13 21:10:40|205460.3|205335.3|205456.5|205331.5|205460.6|205335.6|205456.5|205331.5|21
1731532250000|2024-11-13 21:10:50|205456.9|205331.9|205461.1|205336.1|205464.6|205339.6|205456.5|205331.5|11
1731532260000|2024-11-13 21:11:00|205464.3|205339.3|205461.1|205336.1|205464.3|205339.3|205461.1|205336.1|3
1731532270000|2024-11-13 21:11:10|205461.5|205336.5|205461.1|205336.1|205461.5|205336.5|205461.1|205336.1|14
1731532280000|2024-11-13 21:11:20|205461.5|205336.5|205461.8|205336.8|205469.4|205344.4|205461.1|205336.1|9
1731532300000|2024-11-13 21:11:40|205472.6|205347.6|205489.6|205364.6|205497.9|205372.9|205472.6|205347.6|14
1731532310000|2024-11-13 21:11:50|205501.8|205376.8|205497.4|205372.4|205501.8|205376.8|205497.4|205372.4|2
1731532320000|2024-11-13 21:12:00|205497|205372|205489.6|205364.6|205497.3|205372.3|205487|205362|15
1731532340000|2024-11-13 21:12:20|205489.4|205364.4|205489.8|205364.8|205489.8|205364.8|205489.4|205364.4|9
1731532350000|2024-11-13 21:12:30|205500.8|205375.8|205491.9|205441.9|205501.1|205451.1|205489.3|205375.8|7
1731532360000|2024-11-13 21:12:40|205494.3|205444.3|205529.4|205404.4|205529.4|205444.3|205494.3|205404.4|2
1731532370000|2024-11-13 21:12:50|205525.9|205400.9|205529|205404|205529.7|205404.7|205525.9|205400.9|4
1731532380000|2024-11-13 21:13:00|205535.9|205410.9|205527.5|205402.5|205535.9|205440.5|205490.1|205398.7|9
1731532390000|2024-11-13 21:13:10|205532.6|205407.6|205490|205440|205532.6|205440.1|205486.2|205407.6|6
1731532400000|2024-11-13 21:13:20|205493.9|205443.9|205530.7|205405.7|205535|205447.5|205489.8|205405.6|15
1731532430000|2024-11-13 21:13:50|205530|205405|205530|205405|205530|205405|205530|205405|1
1731532440000|2024-11-13 21:14:00|205531|205406|205535.5|205410.5|205538|205413|205531|205406|5
1731532460000|2024-11-13 21:14:20|205489.3|205439.3|205493.1|205443.1|205495.4|205445.4|205489.3|205439.3|7
1731532470000|2024-11-13 21:14:30|205489.3|205439.3|205493.1|205443.1|205493.1|205443.1|205489.3|205439.3|6
1731532480000|2024-11-13 21:14:40|205491.6|205441.6|205491.6|205441.6|205495.4|205445.4|205489.3|205439.3|7
1731532490000|2024-11-13 21:14:50|205493.1|205443.1|205487.7|205437.7|205536.7|205449.7|205477.8|205406|20
1731532500000|2024-11-13 21:15:00|205484.9|205434.9|205467.4|205417.4|205486.5|205436.5|205466.5|205416.5|17
1731532510000|2024-11-13 21:15:10|205467|205417|205470.1|205420.1|205476.1|205426.1|205467|205417|11
1731532520000|2024-11-13 21:15:20|205469.1|205419.1|205431.5|205381.5|205470.7|205420.7|205428.8|205378.8|17
1731532530000|2024-11-13 21:15:30|205437.5|205387.5|205441.9|205391.9|205442.3|205392.3|205437.5|205387.5|5
1731532540000|2024-11-13 21:15:40|205438.2|205388.2|205434.5|205384.5|205438.2|205388.2|205429.5|205379.5|4
1731532550000|2024-11-13 21:15:50|205431.7|205381.7|205428|205378|205431.7|205381.7|205428|205378|3
1731532560000|2024-11-13 21:16:00|205430.3|205380.3|205428.2|205378.2|205430.3|205380.3|205428.2|205378.2|2
1731532570000|2024-11-13 21:16:10|205430.8|205380.8|205430.8|205380.8|205434.2|205384.2|205430.8|205380.8|3
1731532580000|2024-11-13 21:16:20|205439|205389|205447.2|205397.2|205451.5|205401.5|205439|205389|3
1731532590000|2024-11-13 21:16:30|205447.9|205397.9|205469.2|205419.2|205469.8|205419.8|205447.9|205397.9|19
1731532600000|2024-11-13 21:16:40|205471.3|205421.3|205465.8|205415.8|205483.9|205433.9|205463.2|205413.2|18
1731532610000|2024-11-13 21:16:50|205471.2|205421.2|205471.1|205421.1|205480.3|205430.3|205471.1|205421.1|11
1731532620000|2024-11-13 21:17:00|205474.3|205424.3|205516.6|205466.6|205531.2|205479.1|205474.3|205406.2|12
1731532630000|2024-11-13 21:17:10|205515.1|205465.1|205512.1|205462.1|205515.1|205465.1|205512.1|205462.1|5
1731532640000|2024-11-13 21:17:20|205513.4|205463.4|205519.7|205469.7|205520.3|205470.3|205512.1|205462.1|7
1731532650000|2024-11-13 21:17:30|205513.6|205463.6|205511.6|205461.6|205522.4|205472.4|205508.8|205458.8|11
1731532660000|2024-11-13 21:17:40|205511.3|205461.3|205511.3|205461.3|205514.1|205464.1|205510.6|205460.6|4
1731532670000|2024-11-13 21:17:50|205514.1|205464.1|205520.4|205470.4|205525.4|205475.4|205510.8|205460.8|22
1731532680000|2024-11-13 21:18:00|205521.7|205471.7|205591.9|205541.9|205597|205547|205516.9|205466.9|27
1731532690000|2024-11-13 21:18:10|205591.5|205541.5|205595.7|205545.7|205600.9|205550.9|205588|205538|16
1731532700000|2024-11-13 21:18:20|205600|205550|205600|205550|205602.2|205552.2|205595.7|205545.7|14
1731532710000|2024-11-13 21:18:30|205596.9|205546.9|205596.9|205546.9|205600|205550|205596.1|205546.1|12
1731532720000|2024-11-13 21:18:40|205600|205550|205596.9|205546.9|205600|205550|205593.2|205543.2|10
1731532730000|2024-11-13 21:18:50|205600|205550|205620.4|205570.4|205630.4|205580.4|205591.6|205541.6|20
1731532740000|2024-11-13 21:19:00|205623.7|205573.7|205661|205536|205661|205577.1|205614.8|205521.6|24
1731532750000|2024-11-13 21:19:10|205664.8|205539.8|205661.1|205611.1|205696|205623.1|205659.4|205539.8|20
1731532760000|2024-11-13 21:19:20|205661.8|205611.8|205689.6|205564.6|205689.8|205613.9|205650|205563.7|17
1731532770000|2024-11-13 21:19:30|205688.4|205563.4|205691|205566|205691|205566|205686.9|205561.9|3
1731532780000|2024-11-13 21:19:40|205688.5|205563.5|205634.7|205584.7|205704|205612.5|205632.8|205562.1|14
1731532790000|2024-11-13 21:19:50|205637.5|205587.5|205600.9|205550.9|205641.9|205589.8|205579.5|205516.9|19
1731532800000|2024-11-13 21:20:00|205601.2|205551.2|205591|205541|205601.2|205551.2|205588.5|205538.5|26
1731532810000|2024-11-13 21:20:10|205595.6|205545.6|205591.2|205541.2|205599.4|205549.4|205588|205538|21
1731532820000|2024-11-13 21:20:20|205595.6|205545.6|205595.7|205545.7|205602.1|205552.1|205588.1|205538.1|6
1731532830000|2024-11-13 21:20:30|205594.4|205544.4|205638.2|205513.2|205638.8|205544.8|205591.7|205498.3|14
1731532840000|2024-11-13 21:20:40|205636.7|205511.7|205633.8|205508.8|205636.7|205511.7|205633.8|205508.8|2
1731532870000|2024-11-13 21:21:10|205639.1|205514.1|205629|205504|205639.1|205514.1|205624.5|205499.5|10
1731532880000|2024-11-13 21:21:20|205626|205501|205630|205505|205630|205505|205625.5|205500.5|4
1731532890000|2024-11-13 21:21:30|205632.2|205507.2|205632.2|205507.2|205632.2|205507.2|205632.2|205507.2|1
1731532900000|2024-11-13 21:21:40|205630.6|205505.6|205630.6|205505.6|205630.6|205505.6|205630.6|205505.6|1
1731532910000|2024-11-13 21:21:50|205632.2|205507.2|205584.6|205534.6|205632.2|205544.3|205584.6|205470|13
1731532920000|2024-11-13 21:22:00|205583.6|205533.6|205589.2|205539.2|205633.1|205546.2|205583.6|205505.9|12
1731532930000|2024-11-13 21:22:10|205597.8|205547.8|205594.2|205544.2|205597.8|205547.8|205590.7|205540.7|8
1731532940000|2024-11-13 21:22:20|205591|205541|205588.2|205538.2|205594.2|205544.2|205588.2|205538.2|6
1731532960000|2024-11-13 21:22:40|205587.1|205537.1|205585.5|205535.5|205622.2|205537.1|205581.7|205490.9|11
1731532970000|2024-11-13 21:22:50|205581.7|205531.7|205622.1|205497.1|205625.6|205531.7|205581.7|205493.9|13
1731532980000|2024-11-13 21:23:00|205620.3|205495.3|205621.6|205496.6|205626|205501|205617.7|205492.7|12
1731532990000|2024-11-13 21:23:10|205621|205496|205587.9|205537.9|205625.7|205539.2|205579.8|205495.6|26
1731533000000|2024-11-13 21:23:20|205584.6|205534.6|205583.1|205533.1|205588.4|205538.4|205577.1|205527.1|20
1731533010000|2024-11-13 21:23:30|205584.2|205534.2|205583.6|205533.6|205586.8|205536.8|205577|205527|26
1731533020000|2024-11-13 21:23:40|205584.8|205534.8|205587.6|205537.6|205622.8|205537.6|205583.4|205495.9|18
1731533030000|2024-11-13 21:23:50|205583.7|205533.7|205588|205538|205589.5|205539.5|205577.9|205527.9|27
1731533040000|2024-11-13 21:24:00|205585.8|205535.8|205585.5|205535.5|205590.4|205540.4|205577.2|205527.2|17
1731533050000|2024-11-13 21:24:10|205586.8|205536.8|205594.8|205544.8|205595.5|205545.5|205585.3|205535.3|8
1731533060000|2024-11-13 21:24:20|205592.6|205542.6|205592.6|205542.6|205595.7|205545.7|205590.4|205540.4|9
1731533070000|2024-11-13 21:24:30|205593.2|205543.2|205605.6|205555.6|205618.7|205568.7|205586.6|205536.6|18
1731533080000|2024-11-13 21:24:40|205606|205556|205633.3|205508.3|205640.6|205562.5|205592.3|205504.8|17
1731533090000|2024-11-13 21:24:50|205635.7|205510.7|205585.3|205535.3|205635.7|205540.6|205558.2|205495.1|16
1731533100000|2024-11-13 21:25:00|205632.1|205507.1|205628.9|205503.9|205636.6|205511.6|205626.7|205501.7|13
1731533110000|2024-11-13 21:25:10|205635.8|205510.8|205629.1|205504.1|205635.8|205510.8|205629|205504|5
1731533120000|2024-11-13 21:25:20|205630.8|205505.8|205590.1|205540.1|205631.3|205540.1|205590.1|205502.6|5
1731533130000|2024-11-13 21:25:30|205590|205540|205590|205540|205597.6|205547.6|205590|205540|12
1731533140000|2024-11-13 21:25:40|205586.2|205536.2|205594.3|205544.3|205594.3|205544.3|205585.4|205535.4|23
1731533150000|2024-11-13 21:25:50|205593.3|205543.3|205592.1|205542.1|205601.8|205551.8|205588.9|205538.9|23
1731533160000|2024-11-13 21:26:00|205629.1|205504.1|205586.5|205536.5|205629.1|205547.9|205586.1|205502|9
1731533170000|2024-11-13 21:26:10|205583.1|205533.1|205624.5|205499.5|205634.9|205541.8|205583.1|205499.2|15
1731533180000|2024-11-13 21:26:20|205624.6|205499.6|205624.6|205499.6|205624.8|205499.8|205624.6|205499.6|3
1731533190000|2024-11-13 21:26:30|205624.8|205499.8|205587.6|205537.6|205634.7|205537.6|205587.5|205499.8|9
1731533200000|2024-11-13 21:26:40|205587.5|205537.5|205587.6|205537.6|205587.6|205537.6|205587.5|205537.5|2
1731533210000|2024-11-13 21:26:50|205635.6|205510.6|205625.2|205500.2|205635.6|205510.6|205625.2|205500.2|2
1731533220000|2024-11-13 21:27:00|205625.4|205500.4|205625.2|205500.2|205625.4|205500.4|205625.2|205500.2|2
1731533230000|2024-11-13 21:27:10|205635.6|205510.6|205627.8|205502.8|205639.6|205514.6|205627.8|205502.8|3
1731533240000|2024-11-13 21:27:20|205628|205503|205628|205503|205628|205503|205628|205503|1
1731533250000|2024-11-13 21:27:30|205630.3|205505.3|205627.8|205502.8|205630.3|205505.3|205627.8|205502.8|5
1731533260000|2024-11-13 21:27:40|205616.6|205491.6|205616.6|205491.6|205616.6|205491.6|205616.6|205491.6|1
1731533280000|2024-11-13 21:28:00|205615.6|205490.6|205626.7|205501.7|205627.1|205502.1|205615.6|205490.6|6
1731533290000|2024-11-13 21:28:10|205589.2|205539.2|205589.4|205539.4|205589.4|205539.4|205589.2|205539.2|4
1731533310000|2024-11-13 21:28:30|205589.6|205539.6|205623.5|205498.5|205623.5|205539.6|205589.4|205490.6|4
1731533320000|2024-11-13 21:28:40|205621|205496|205610|205560|205624|205565.1|205609.2|205496|14
1731533330000|2024-11-13 21:28:50|205609.2|205559.2|205599.3|205549.3|205610.3|205560.3|205599.3|205549.3|7
1731533340000|2024-11-13 21:29:00|205598.2|205548.2|205629.2|205504.2|205634.9|205553|205591.7|205504.2|17
1731533350000|2024-11-13 21:29:10|205634.3|205509.3|205599.3|205549.3|205638.2|205550.7|205597.6|205503.9|12
1731533360000|2024-11-13 21:29:20|205633.2|205508.2|205636|205511|205636.3|205511.3|205632.6|205507.6|4
1731533380000|2024-11-13 21:29:40|205602.3|205552.3|205638.9|205513.9|205638.9|205552.3|205602.3|205507.8|9
1731533390000|2024-11-13 21:29:50|205635.5|205510.5|205637.1|205512.1|205638.3|205546.9|205596.8|205507.5|19
1731533400000|2024-11-13 21:30:00|205638.6|205513.6|205635.5|205510.5|205639.8|205514.8|205631.9|205506.9|23
1731533410000|2024-11-13 21:30:10|205632.9|205507.9|205632.3|205507.3|205640.2|205515.2|205631.8|205506.8|13
1731533430000|2024-11-13 21:30:30|205630|205505|205637.3|205512.3|205637.3|205547.4|205597.3|205504.1|8
1731533440000|2024-11-13 21:30:40|205633.9|205508.9|205634.6|205509.6|205639|205514|205633.2|205508.2|14
1731533450000|2024-11-13 21:30:50|205636.1|205511.1|205634.7|205509.7|205637.2|205512.2|205632.8|205507.8|10
1731533460000|2024-11-13 21:31:00|205637.3|205512.3|205634.4|205509.4|205638.2|205513.2|205632.1|205507.1|7
1731533470000|2024-11-13 21:31:10|205636.9|205511.9|205586|205536|205636.9|205544|205586|205504.7|9
1731533480000|2024-11-13 21:31:20|205588.7|205538.7|205629.7|205504.7|205629.7|205538.7|205588.7|205501.2|3
1731533490000|2024-11-13 21:31:30|205628.5|205503.5|205625.2|205500.2|205628.5|205503.5|205625.2|205500.2|2
1731533500000|2024-11-13 21:31:40|205626.1|205501.1|205626.1|205501.1|205626.1|205501.1|205626.1|205501.1|1
1731533510000|2024-11-13 21:31:50|205629.4|205504.4|205646|205521|205646|205549.2|205599.2|205504.4|6
1731533520000|2024-11-13 21:32:00|205643|205518|205634.8|205509.8|205643|205518|205633.8|205508.8|5
1731533540000|2024-11-13 21:32:20|205594.3|205469.3|205594.9|205469.9|205603.7|205478.7|205594.3|205469.3|5
1731533550000|2024-11-13 21:32:30|205596.3|205471.3|205595.9|205470.9|205596.3|205471.3|205594.4|205469.4|3
1731533560000|2024-11-13 21:32:40|205594.1|205469.1|205592.9|205467.9|205595.1|205470.1|205592.9|205467.9|7
1731533570000|2024-11-13 21:32:50|205594.9|205469.9|205588|205463|205595.4|205470.4|205588|205463|16
1731533580000|2024-11-13 21:33:00|205578.5|205453.5|205579|205454|205586|205461|205578.5|205453.5|6
1731533590000|2024-11-13 21:33:10|205584.5|205459.5|205581.5|205456.5|205591.5|205466.5|205577.5|205452.5|23
1731533600000|2024-11-13 21:33:20|205588.5|205463.5|205556.8|205431.8|205597.6|205472.6|205556.8|205431.8|24
1731533610000|2024-11-13 21:33:30|205560.1|205435.1|205544.6|205419.6|205561.6|205436.6|205541.6|205416.6|8
1731533620000|2024-11-13 21:33:40|205541.6|205416.6|205541.2|205491.2|205575.6|205504.2|205533|205416.6|26
1731533630000|2024-11-13 21:33:50|205537.1|205487.1|205537.8|205487.8|205545.9|205495.9|205534.7|205484.7|22
1731533640000|2024-11-13 21:34:00|205533.2|205483.2|205554.8|205504.8|205591.2|205504.8|205533.2|205466.2|22
1731533650000|2024-11-13 21:34:10|205549.4|205499.4|205554|205504|205557.8|205507.8|205548.4|205498.4|15
1731533660000|2024-11-13 21:34:20|205548.7|205498.7|205548.4|205498.4|205554|205504|205548.4|205498.4|6
1731533670000|2024-11-13 21:34:30|205548.2|205498.2|205553.6|205503.6|205554|205504|205548.2|205498.2|13
1731533680000|2024-11-13 21:34:40|205548.9|205498.9|205549.6|205499.6|205554.4|205504.4|205548.2|205498.2|13
1731533690000|2024-11-13 21:34:50|205549.5|205499.5|205549.6|205499.6|205587|205504.3|205549.5|205462|11
1731533700000|2024-11-13 21:35:00|205549.5|205499.5|205555.6|205505.6|205555.6|205505.6|205549.5|205499.5|6
1731533710000|2024-11-13 21:35:10|205595.5|205470.5|205588.3|205463.3|205595.5|205470.5|205588.3|205463.3|4
1731533720000|2024-11-13 21:35:20|205590|205465|205589.6|205464.6|205590.5|205465.5|205589|205464|4
1731533740000|2024-11-13 21:35:40|205592.7|205467.7|205594.5|205469.5|205594.5|205469.5|205589.6|205464.6|5
1731533760000|2024-11-13 21:36:00|205592|205467|205587.6|205462.6|205592|205467|205587.6|205462.6|2
1731533780000|2024-11-13 21:36:20|205590.4|205465.4|205590.9|205465.9|205594.3|205469.3|205588.6|205463.6|9
1731533790000|2024-11-13 21:36:30|205588.6|205463.6|205550.2|205500.2|205588.6|205500.2|205545.6|205459.5|5
1731533800000|2024-11-13 21:36:40|205550.8|205500.8|205547.1|205497.1|205550.8|205500.8|205547.1|205497.1|2
1731533820000|2024-11-13 21:37:00|205551.2|205501.2|205553.5|205503.5|205553.5|205503.5|205551.2|205501.2|2
1731533840000|2024-11-13 21:37:20|205557.5|205507.5|205553.5|205503.5|205557.5|205507.5|205553.5|205503.5|2
1731533850000|2024-11-13 21:37:30|205590|205465|205578.4|205453.4|205590|205465|205578.4|205453.4|4
1731533860000|2024-11-13 21:37:40|205581.3|205456.3|205579.4|205454.4|205581.3|205456.3|205578.8|205453.8|5
1731533870000|2024-11-13 21:37:50|205583.1|205458.1|205580.8|205455.8|205583.1|205458.1|205580.8|205455.8|2
1731533880000|2024-11-13 21:38:00|205579|205454|205552.8|205502.8|205584|205506.2|205549.1|205454|11
1731533900000|2024-11-13 21:38:20|205554.3|205504.3|205554.3|205504.3|205554.3|205504.3|205554.3|205504.3|1
1731533910000|2024-11-13 21:38:30|205552.8|205502.8|205549.8|205499.8|205552.8|205502.8|205549.8|205499.8|2
1731533920000|2024-11-13 21:38:40|205591|205466|205557.8|205507.8|205594.6|205507.8|205551.9|205461|8
1731533930000|2024-11-13 21:38:50|205558.2|205508.2|205555.7|205505.7|205558.6|205508.6|205551.3|205501.3|22
1731533940000|2024-11-13 21:39:00|205554.7|205504.7|205553.7|205503.7|205558.9|205508.9|205551.5|205501.5|16
1731533950000|2024-11-13 21:39:10|205554.7|205504.7|205554.5|205504.5|205555.6|205505.6|205552.7|205502.7|9
1731533960000|2024-11-13 21:39:20|205554.3|205504.3|205554.4|205504.4|205558.7|205508.7|205553.8|205503.8|11
1731533970000|2024-11-13 21:39:30|205552.4|205502.4|205542.4|205492.4|205554.2|205504.2|205536.5|205486.5|6
1731533980000|2024-11-13 21:39:40|205550.9|205500.9|205574.7|205449.7|205575.4|205500.9|205533.6|205449.1|9
1731533990000|2024-11-13 21:39:50|205575.2|205450.2|205576.6|205451.6|205579.2|205454.2|205574.9|205449.9|5
1731534000000|2024-11-13 21:40:00|205572.8|205447.8|205572.8|205447.8|205573|205448|205572.8|205447.8|3
1731534010000|2024-11-13 21:40:10|205570.4|205445.4|205570.4|205445.4|205570.4|205445.4|205570.4|205445.4|1
1731534020000|2024-11-13 21:40:20|205572.8|205447.8|205572.8|205447.8|205572.8|205447.8|205572.8|205447.8|1
1731534030000|2024-11-13 21:40:30|205568.5|205443.5|205568.5|205443.5|205568.5|205443.5|205568.5|205443.5|1
1731534050000|2024-11-13 21:40:50|205577.5|205452.5|205576.1|205451.1|205578.5|205453.5|205576.1|205451.1|4
1731534060000|2024-11-13 21:41:00|205578.3|205453.3|205578.3|205453.3|205578.3|205453.3|205578.3|205453.3|1
1731534080000|2024-11-13 21:41:20|205571|205446|205571|205446|205571|205446|205571|205446|1
1731534090000|2024-11-13 21:41:30|205575|205450|205570.1|205445.1|205575|205450|205570.1|205445.1|3
1731534100000|2024-11-13 21:41:40|205578.7|205453.7|205504.5|205454.5|205578.7|205488.9|205500.9|205420|10
1731534110000|2024-11-13 21:41:50|205509.1|205459.1|205545.3|205420.3|205562.1|205466.6|205503.1|205419.4|14
1731534120000|2024-11-13 21:42:00|205541.1|205416.1|205544.6|205419.6|205544.9|205419.9|205541.1|205416.1|4
1731534130000|2024-11-13 21:42:10|205540.7|205415.7|205540.7|205415.7|205540.7|205415.7|205540.7|205415.7|1
1731534150000|2024-11-13 21:42:30|205552.3|205427.3|205555.1|205430.1|205555.1|205430.1|205552.3|205427.3|2
1731534160000|2024-11-13 21:42:40|205555.8|205430.8|205555|205430|205556.3|205431.3|205547.3|205422.3|13
1731534170000|2024-11-13 21:42:50|205555.8|205430.8|205557.8|205432.8|205560.6|205435.6|205549.7|205424.7|20
1731534180000|2024-11-13 21:43:00|205552.6|205427.6|205558.4|205433.4|205558.4|205433.4|205552.6|205427.6|2
1731534190000|2024-11-13 21:43:10|205553.4|205428.4|205557.9|205432.9|205557.9|205432.9|205552.2|205427.2|5
1731534200000|2024-11-13 21:43:20|205552.2|205427.2|205544.2|205494.2|205572.1|205495.7|205544.1|205427.2|7
1731534210000|2024-11-13 21:43:30|205547.4|205497.4|205547.6|205497.6|205547.6|205497.6|205547.4|205497.4|2
1731534220000|2024-11-13 21:43:40|205542.8|205492.8|205546.6|205496.6|205546.6|205496.6|205542.8|205492.8|2
1731534230000|2024-11-13 21:43:50|205547.9|205497.9|205544|205494|205548.8|205498.8|205543.6|205493.6|11
1731534240000|2024-11-13 21:44:00|205548|205498|205550.3|205500.3|205550.7|205500.7|205548|205498|4
1731534250000|2024-11-13 21:44:10|205548|205498|205548|205498|205548|205498|205548|205498|1
1731534260000|2024-11-13 21:44:20|205550.3|205500.3|205550.3|205500.3|205550.3|205500.3|205550.3|205500.3|1
1731534270000|2024-11-13 21:44:30|205554|205504|205551.1|205501.1|205554|205504|205551.1|205501.1|2
1731534280000|2024-11-13 21:44:40|205554.6|205504.6|205543.6|205493.6|205554.6|205504.6|205539.9|205489.9|7
1731534290000|2024-11-13 21:44:50|205544.4|205494.4|205548.9|205498.9|205548.9|205498.9|205543.3|205493.3|12
1731534300000|2024-11-13 21:45:00|205549.1|205499.1|205587.7|205462.7|205587.7|205500.4|205546.9|205459.2|9
1731534310000|2024-11-13 21:45:10|205585.4|205460.4|205590.7|205465.7|205591|205466|205585.4|205460.4|6
1731534320000|2024-11-13 21:45:20|205591.5|205466.5|205591.5|205466.5|205591.5|205466.5|205591.5|205466.5|1
1731534330000|2024-11-13 21:45:30|205590.9|205465.9|205501.3|205451.3|205607|205482|205500|205434|7
1731534340000|2024-11-13 21:45:40|205498.2|205448.2|205507.6|205382.6|205518.2|205452|205488.5|205363.5|15
1731534350000|2024-11-13 21:45:50|205521.4|205396.4|205514.7|205389.7|205523.1|205398.1|205513.8|205388.8|4
1731534360000|2024-11-13 21:46:00|205513.7|205388.7|205462|205337|205513.7|205388.7|205462|205337|7
1731534370000|2024-11-13 21:46:10|205465|205340|205465|205340|205465|205340|205465|205340|1
1731534390000|2024-11-13 21:46:30|205464|205339|205469.5|205344.5|205469.5|205344.5|205464|205339|2
1731534400000|2024-11-13 21:46:40|205461.2|205336.2|205466.5|205341.5|205477.9|205352.9|205459.8|205334.8|14
1731534410000|2024-11-13 21:46:50|205473.4|205348.4|205471.7|205346.7|205476.7|205351.7|205468.2|205343.2|10
1731534420000|2024-11-13 21:47:00|205477.8|205352.8|205461.6|205336.6|205479.8|205354.8|205461.6|205336.6|9
1731534430000|2024-11-13 21:47:10|205461.7|205336.7|205466.5|205341.5|205471.2|205346.2|205461.7|205336.7|9
1731534440000|2024-11-13 21:47:20|205465.3|205340.3|205465.3|205340.3|205470.8|205345.8|205464|205339|4
1731534450000|2024-11-13 21:47:30|205464|205339|205464.1|205339.1|205470.7|205345.7|205463.5|205338.5|5
1731534480000|2024-11-13 21:48:00|205464|205315|205464|205315|205464|205315|205464|205315|1
1731534510000|2024-11-13 21:48:30|205465.2|205340.2|205465.2|205340.2|205465.2|205340.2|205465.2|205340.2|1
1731534520000|2024-11-13 21:48:40|205472.1|205347.1|205478.3|205353.3|205478.6|205353.6|205472.1|205347.1|4
1731534530000|2024-11-13 21:48:50|205475.8|205350.8|205479.1|205354.1|205479.1|205354.1|205475.8|205350.8|3
1731534540000|2024-11-13 21:49:00|205478|205353|205474.2|205349.2|205479.1|205354.1|205474.2|205349.2|4
1731534550000|2024-11-13 21:49:10|205475.8|205350.8|205476|205351|205481.7|205356.7|205475.8|205350.8|3
1731534560000|2024-11-13 21:49:20|205482|205357|205475.5|205350.5|205482|205357|205475.5|205350.5|4
1731534570000|2024-11-13 21:49:30|205482.5|205357.5|205477.8|205352.8|205482.5|205357.5|205477.8|205352.8|2
1731534580000|2024-11-13 21:49:40|205482.8|205357.8|205477.1|205352.1|205482.8|205357.8|205477.1|205352.1|4
1731534590000|2024-11-13 21:49:50|205474.3|205349.3|205476.7|205351.7|205476.7|205351.7|205474.3|205349.3|2
1731534600000|2024-11-13 21:50:00|205482.1|205357.1|205471.7|205346.7|205482.1|205357.1|205471.7|205346.7|2
1731534620000|2024-11-13 21:50:20|205472.2|205347.2|205442.7|205317.7|205472.2|205347.2|205435.5|205310.5|5
1731534630000|2024-11-13 21:50:30|205449.5|205324.5|205420.8|205295.8|205449.5|205324.5|205414.5|205289.5|11
1731534640000|2024-11-13 21:50:40|205414.2|205289.2|205414.2|205289.2|205414.2|205289.2|205414.2|205289.2|1
1731534670000|2024-11-13 21:51:10|205406.5|205281.5|205388.2|205263.2|205406.5|205281.5|205388.2|205253.4|5
1731534680000|2024-11-13 21:51:20|205397.3|205272.3|205385.1|205260.1|205397.3|205272.3|205385.1|205260.1|5
1731534690000|2024-11-13 21:51:30|205391.3|205266.3|205397.6|205272.6|205397.6|205272.6|205391.3|205266.3|3
1731534700000|2024-11-13 21:51:40|205388.9|205263.9|205385.9|205260.9|205390.4|205265.4|205384.6|205259.6|8
1731534710000|2024-11-13 21:51:50|205376.2|205251.2|205377.7|205252.7|205388.5|205263.5|205376.2|205251.2|25
1731534720000|2024-11-13 21:52:00|205385.3|205260.3|205377.7|205252.7|205385.3|205260.3|205375.6|205250.6|26
1731534730000|2024-11-13 21:52:10|205381.5|205256.5|205380|205255|205383.7|205258.7|205377.5|205252.5|6
1731534740000|2024-11-13 21:52:20|205382|205257|205382|205257|205382|205257|205382|205257|1
1731534750000|2024-11-13 21:52:30|205377.7|205252.7|205381|205256|205384.5|205259.5|205374.5|205249.5|9
1731534780000|2024-11-13 21:53:00|205381.2|205256.2|205381.2|205256.2|205381.2|205256.2|205381.2|205256.2|1
1731534790000|2024-11-13 21:53:10|205380.5|205255.5|205380.5|205255.5|205380.5|205255.5|205380.5|205255.5|1
1731534800000|2024-11-13 21:53:20|205380.7|205255.7|205380.2|205255.2|205382.7|205257.7|205380.2|205255.2|5
1731534810000|2024-11-13 21:53:30|205379.5|205254.5|205379.5|205254.5|205379.5|205254.5|205373|205248|3
1731534830000|2024-11-13 21:53:50|205378.8|205253.8|205378.8|205253.8|205378.8|205253.8|205378.8|205253.8|1
1731534840000|2024-11-13 21:54:00|205376.4|205251.4|205319|205194|205376.4|205251.4|205319|205194|12
1731534850000|2024-11-13 21:54:10|205320.3|205195.3|205314.9|205189.9|205320.3|205195.3|205309.6|205184.6|7
1731534860000|2024-11-13 21:54:20|205301.2|205176.2|205276.5|205151.5|205301.2|205176.2|205272.6|205147.6|7
1731534870000|2024-11-13 21:54:30|205268.7|205143.7|205255.5|205130.5|205268.7|205143.7|205255.5|205130.5|7
1731534880000|2024-11-13 21:54:40|205258|205133|205245.6|205120.6|205258.3|205133.3|205237.9|205112.9|17
1731534890000|2024-11-13 21:54:50|205246.4|205121.4|205245.6|205120.6|205255.7|205130.7|205238|205113|10
1731534900000|2024-11-13 21:55:00|205242.6|205117.6|205205.9|205080.9|205242.6|205117.6|205205.8|205080.8|11
1731534910000|2024-11-13 21:55:10|205202.9|205077.9|205192.7|205067.7|205202.9|205077.9|205184.9|205059.9|13
1731534920000|2024-11-13 21:55:20|205188.3|205063.3|205188.9|205063.9|205194|205069|205188.3|205063.3|3
1731534930000|2024-11-13 21:55:30|205181.2|205056.2|205213.1|205088.1|205215.5|205090.5|205181.2|205056.2|13
1731534940000|2024-11-13 21:55:40|205209.1|205084.1|205215.4|205090.4|205217.1|205092.1|205208.8|205083.8|17
1731534950000|2024-11-13 21:55:50|205212.6|205087.6|205222.3|205097.3|205224.8|205099.8|205212.6|205087.6|6
1731534960000|2024-11-13 21:56:00|205223.9|205098.9|205169.9|205022|205223.9|205098.9|205140.1|205013.2|16
1731534970000|2024-11-13 21:56:10|205183.7|205000.1|205211.9|204996.3|205218.1|205012.5|205172|204988.5|12
1731534980000|2024-11-13 21:56:20|205222.9|205001.5|205176.5|205015.8|205222.9|205015.8|205176.5|204993.9|3
1731534990000|2024-11-13 21:56:30|205167.1|205012.5|205147.1|205001.1|205167.1|205012.5|205147.1|205001.1|3
1731535000000|2024-11-13 21:56:40|205139.5||205139.5||205139.5||205139.5||1
1731535010000|2024-11-13 21:56:50|205169|205042.3|205196.7|205071.7|205208.9|205083.9|205169|205042.3|8
1731535020000|2024-11-13 21:57:00|205190.1|205065.1|205222.1|205040.1|205222.3|205070.9|205190.1|205040.1|4
1731535040000|2024-11-13 21:57:20|205228.1|205043.4|205253|205040|205300.7|205043.4|205227.8|205011.7|17
1731535050000|2024-11-13 21:57:30|205297.3|205017|205284.7|205043.7|205305.7|205043.7|205253|205015|13
1731535060000|2024-11-13 21:57:40|205285.7|205038|205321.2|205038.5|205359.2|205066.7|205281.7|205033.8|18
1731535070000|2024-11-13 21:57:50|205296|205033.8|205314.7|205040|205316|205040|205288|205033.8|17
1731535080000|2024-11-13 21:58:00|205314|204970.4|205262.7|204952.7|205314|204997.2|205223.8|204942.2|15
1731535090000|2024-11-13 21:58:10|205268.5|204958.5|205247.4|204937.4|205268.5|204958.5|205245.4|204935.4|20
1731535100000|2024-11-13 21:58:20|205247.7|204937.7|205173.3|204982|205266.3|204982|205173.3|204928.7|32
1731535110000|2024-11-13 21:58:30|205173|204981|205206.3|204943.7|205208.7|204999|205166|204938.7|32
1731535120000|2024-11-13 21:58:40|205205.3|204939.3|205199.3|204952.7|205205.3|204952.7|205199.3|204939.3|13
1731535130000|2024-11-13 21:58:50|205199|204953.7|205166|204998|205199|205007|205166|204953.7|5
1731535140000|2024-11-13 21:59:00|205197.3|204868.9|205180.5|204870.5|205199.3|204875.7|205159.3|204849.3|17
1731535150000|2024-11-13 21:59:10|205159.3|204849.3|205155|204845|205180.5|204870.5|205155|204845|3
1731535160000|2024-11-13 21:59:20|205178|204868|205298.2|204988.2|205307.7|204997.7|205178|204868|17
1731535170000|2024-11-13 21:59:30|205300.7|204990.7|205289|204979|205324.1|205014.1|205278.5|204968.5|8
1731535180000|2024-11-13 21:59:40|205287.8|204977.8|205289|204979|205289|204979|205287.8|204977.8|5
1731535190000|2024-11-13 21:59:50|205287.8|204977.8|205258.3|204948.3|205324|205014|205231|204921|5
1731535240000|2024-11-13 22:00:40|205216.8|204906.8|205216.8|204906.8|205216.8|204906.8|205216.8|204906.8|1
1731535250000|2024-11-13 22:00:50|205250.2|204940.2|205250.2|204940.2|205250.2|204940.2|205250.2|204940.2|1
1731535320000|2024-11-13 22:02:00|205340|205030|205340|205030|205340|205030|205340|205030|1
1731535420000|2024-11-13 22:03:40|205299.5|204989.5|205340|205030|205340|205030|205299.5|204989.5|2
1731535530000|2024-11-13 22:05:30|205339.9|205029.9|205339.9|205029.9|205339.9|205029.9|205339.9|205029.9|1
1731535630000|2024-11-13 22:07:10|205323.6|205013.6|205323.6|205013.6|205323.6|205013.6|205323.6|205013.6|1
1731535690000|2024-11-13 22:08:10|205333.8|205023.8|205333.8|205023.8|205333.8|205023.8|205333.8|205023.8|1
1731535830000|2024-11-13 22:10:30|205346.7|205036.7|205346.7|205036.7|205346.7|205036.7|205346.7|205036.7|1
1731535880000|2024-11-13 22:11:20|205351.3|205041.3|205351.3|205041.3|205351.3|205041.3|205351.3|205041.3|1
1731535940000|2024-11-13 22:12:20|205362|205052|205362|205052|205362|205052|205362|205052|1
1731535960000|2024-11-13 22:12:40|205342.3|205032.3|205342.3|205032.3|205342.3|205032.3|205342.3|205032.3|1
1731535990000|2024-11-13 22:13:10|205342|205032|205342|205032|205342|205032|205342|205032|1
1731536020000|2024-11-13 22:13:40|205342.4|205032.4|205342.4|205032.4|205342.4|205032.4|205342.4|205032.4|1
1731536070000|2024-11-13 22:14:30|205346.9|205036.9|205346.9|205036.9|205346.9|205036.9|205346.9|205036.9|1
1731536240000|2024-11-13 22:17:20|205345.7|205035.7|205345.7|205035.7|205345.7|205035.7|205345.7|205035.7|1
1731536290000|2024-11-13 22:18:10|205347.8|205037.8|205347.8|205037.8|205347.8|205037.8|205347.8|205037.8|1
1731536570000|2024-11-13 22:22:50|205355.9|205045.9|205355.9|205045.9|205355.9|205045.9|205355.9|205045.9|1
1731536620000|2024-11-13 22:23:40|205376.5|205066.5|205376.5|205066.5|205376.5|205066.5|205376.5|205066.5|1
1731536760000|2024-11-13 22:26:00|205372.3|205062.3|205372.3|205062.3|205372.3|205062.3|205372.3|205062.3|1
1731536790000|2024-11-13 22:26:30|205322.6|205012.6|205322.6|205012.6|205322.6|205012.6|205322.6|205012.6|1
1731536810000|2024-11-13 22:26:50|205343.2|205033.2|205343.2|205033.2|205343.2|205033.2|205343.2|205033.2|1
1731536840000|2024-11-13 22:27:20|205348.5|205038.5|205348.5|205038.5|205348.5|205038.5|205348.5|205038.5|1
1731536850000|2024-11-13 22:27:30|205370.1|205060.1|205370.1|205060.1|205370.1|205060.1|205370.1|205060.1|1
1731537030000|2024-11-13 22:30:30|205345.7|205035.7|205345.7|205035.7|205345.7|205035.7|205345.7|205035.7|1
1731537090000|2024-11-13 22:31:30|205317.3|205007.3|205317.3|205007.3|205317.3|205007.3|205317.3|205007.3|1
1731537140000|2024-11-13 22:32:20|205317.6|205007.6|205317.6|205007.6|205317.6|205007.6|205317.6|205007.6|1
1731537160000|2024-11-13 22:32:40|205364.5|205054.5|205364.5|205054.5|205364.5|205054.5|205364.5|205054.5|1
1731537280000|2024-11-13 22:34:40|205328|205018|205346.3|205036.3|205353.5|205043.5|205328|205018|6
1731537290000|2024-11-13 22:34:50|205343.6|205033.6|205309.1|204999.1|205343.6|205033.6|205306.4|204996.4|4
1731537300000|2024-11-13 22:35:00|205328|205018|205354|205044|205355.3|205045.3|205328|205018|5
1731537310000|2024-11-13 22:35:10|205353.8|205043.8|205353.5|205043.5|205353.8|205043.8|205353.5|205043.5|2
1731537340000|2024-11-13 22:35:40|205351.8|205041.8|205351.8|205041.8|205351.8|205041.8|205351.8|205041.8|1
1731537520000|2024-11-13 22:38:40|205361|205051|205334|205024|205361|205051|205334|205024|3
1731537560000|2024-11-13 22:39:20|205355.3|205045.3|205355.3|205045.3|205355.3|205045.3|205355.3|205045.3|1
1731537760000|2024-11-13 22:42:40|205356.3|205046.3|205356|205046|205356.3|205046.3|205356|205046|2
1731538200000|2024-11-13 22:50:00|205380.5|205070.5|205380.5|205070.5|205380.5|205070.5|205380.5|205070.5|1
1731538240000|2024-11-13 22:50:40|205357.5|205047.5|205357.3|205047.3|205357.8|205047.8|205357.3|205047.3|3
1731538300000|2024-11-13 22:51:40|205360.7|205050.7|205360.7|205050.7|205360.7|205050.7|205360.7|205050.7|1
1731538360000|2024-11-13 22:52:40|205360.5|205050.5|205359.3|205049.3|205360.5|205050.5|205359.3|205049.3|2
1731538380000|2024-11-13 22:53:00|205336.2|205026.2|205336.2|205026.2|205336.2|205026.2|205336.2|205026.2|1
1731538450000|2024-11-13 22:54:10|205339.1|205029.1|205339.1|205029.1|205339.1|205029.1|205339.1|205029.1|1
1731538480000|2024-11-13 22:54:40|205338.1|205028.1|205339.1|205029.1|205339.1|205029.1|205338.1|205028.1|2
1731538500000|2024-11-13 22:55:00|205353.3|205043.3|205353.3|205043.3|205353.3|205043.3|205353.3|205043.3|1
1731538740000|2024-11-13 22:59:00|205373.5|205063.5|205373.5|205063.5|205373.5|205063.5|205373.5|205063.5|1
1731538760000|2024-11-13 22:59:20|205338|205028|205338|205028|205338|205028|205338|205028|1
1731538800000|2024-11-13 23:00:00|205344.4|205034.4|205333|205023|205344.4|205034.4|205333|205023|3
1731538810000|2024-11-13 23:00:10|205335.5|205025.5|205360.2|205050.2|205406|205096|205327.2|205017.2|10
1731538850000|2024-11-13 23:00:50|205392.6|205082.6|205392.6|205082.6|205392.6|205082.6|205392.6|205082.6|1
1731538860000|2024-11-13 23:01:00|205421.9|205111.9|205430.4|205120.4|205430.4|205120.4|205421.9|205111.9|5
1731538870000|2024-11-13 23:01:10|205432.4|205122.4|205410.5|205100.5|205438.4|205128.4|205410.5|205100.5|7
1731538910000|2024-11-13 23:01:50|205448|205138|205448|205138|205448|205138|205448|205138|1
1731538920000|2024-11-13 23:02:00|205418.1|205108.1|205418.1|205108.1|205418.1|205108.1|205418.1|205108.1|1
1731538950000|2024-11-13 23:02:30|205402.5|205092.5|205385.7|205075.7|205410.3|205100.3|205364.2|205054.2|8
1731538960000|2024-11-13 23:02:40|205385.9|205075.9|205386.4|205076.4|205386.4|205076.4|205385.9|205075.9|3
1731538970000|2024-11-13 23:02:50|205386.5|205076.5|205387.2|205077.2|205387.2|205077.2|205386.5|205076.5|5
1731538980000|2024-11-13 23:03:00|205387.4|205077.4|205412.2|205102.2|205412.2|205102.2|205387.4|205077.4|3
1731538990000|2024-11-13 23:03:10|205413.3|205104|205406.3|205096.3|205441.9|205131.9|205406.3|205096.3|6
1731539010000|2024-11-13 23:03:30|205376|205080.9|205379.6|205132.3|205407.1|205173.6|205346.8|205080|10
1731539020000|2024-11-13 23:03:40|205366.9|205151.4|205379.6|205132.3|205379.6|205151.4|205366.9|205132.3|2
1731539030000|2024-11-13 23:03:50|205355.3|205170|205359.6|205158.1|205359.6|205170|205355.3|205106.3|4
1731539040000|2024-11-13 23:04:00|205331.4||205331.4||205331.4||205331.4||1
1731539070000|2024-11-13 23:04:30|205330.6|205138.5|205356.4|205156.7|205356.4|205156.7|205330.6|205138.5|2
1731539100000|2024-11-13 23:05:00|205386.4|205101.8|205391.2|205112.9|205393.5|205196.9|205364.3|205083.5|7
1731539110000|2024-11-13 23:05:10|205400.5|205113.2|205400.5|205113.2|205400.5|205113.2|205400.5|205113.2|1
1731539120000|2024-11-13 23:05:20|205329.7|205156.4|205364.3|205082.1|205383.9|205156.4|205329.7|205073.5|5
1731539130000|2024-11-13 23:05:30|205329.7|205105.3|205343.4|205078.9|205360.8|205105.3|205329.7|205078.9|4
1731539150000|2024-11-13 23:05:50||205130.4||205130.4||205130.4||205130.4|1
1731539160000|2024-11-13 23:06:00|205303.6|204992.3|205302.8|204992.8|205303.6|204992.8|205302.3|204992.3|3
1731539170000|2024-11-13 23:06:10|205303.3|204993.3|205362.5|205052.5|205366.5|205056.5|205303.3|204993.3|10
1731539180000|2024-11-13 23:06:20|205363|205053|205361.5|205051.5|205365.5|205055.5|205361.5|205051.5|4
1731539190000|2024-11-13 23:06:30|205345|205093.1|205345|205093.1|205345|205093.1|205345|205093.1|1
1731539200000|2024-11-13 23:06:40||205093.5||205093.5||205093.5||205093.5|1
1731539210000|2024-11-13 23:06:50|205326.4|205153.1|205343.3|205153.1|205354.6|205153.1|205326.4|205153.1|4
1731539220000|2024-11-13 23:07:00|205330.3|205109.4|205275|205094.7|205330.3|205109.4|205275|205056.3|10
1731539230000|2024-11-13 23:07:10||205057.8||205094.7||205094.7||205057.8|4
1731539250000|2024-11-13 23:07:30|205302.7||205302||205302.7||205302||3
1731539260000|2024-11-13 23:07:40|205304.5|204994.5|205304.5|204994.5|205304.5|204994.5|205304.5|204994.5|1
1731539270000|2024-11-13 23:07:50|205350|205107.8|205361.5|205094.1|205387|205138.6|205311.9|205083.3|28
1731539280000|2024-11-13 23:08:00|205348.2|205105.4|205353.5|205098.9|205387.5|205116.7|205348.2|205083.3|26
1731539290000|2024-11-13 23:08:10|205343.7|205100.9|205358.9|205094.1|205382.3|205105.2|205343.7|205088.9|21
1731539300000|2024-11-13 23:08:20|205351.9|205101.1|205352.5|205100.4|205382.1|205146.1|205351.9|205089.1|5
1731539330000|2024-11-13 23:08:50|205369|205110.9|205369.2|205159.6|205375.7|205178.8|205330|205075|12
1731539360000|2024-11-13 23:09:20|205332.8|205076|205362|205052|205386|205076|205332.8|205052|3
1731539370000|2024-11-13 23:09:30|205355|205045|205341.8|205104.5|205357.1|205141.8|205341.8|205045|5
1731539410000|2024-11-13 23:10:10|205386|205076|205389|205079|205389|205079|205385|205075|4
1731539420000|2024-11-13 23:10:20|205326.3|205153|205326.3|205153|205326.3|205153|205326.3|205153|1
1731539430000|2024-11-13 23:10:30|205336.9|205116|205336.9|205116|205336.9|205116|205336.9|205116|1
1731539450000|2024-11-13 23:10:50|205355|205045|205355|205045|205355|205045|205355|205045|1
1731539480000|2024-11-13 23:11:20|205336.1|205115.3|205332|205158.8|205350|205165.8|205317.4|205064|5
1731539520000|2024-11-13 23:12:00|205422|205188.4|205348.7|205133.2|205422|205188.4|205348.7|205119.9|9
1731539530000|2024-11-13 23:12:10|205345.3|205136.5|205346.7|205134.6|205388.7|205188.3|205343.6|205067.3|13
1731539540000|2024-11-13 23:12:20|205336.1|205123.9|205336.1|205123.9|205336.1|205123.9|205336.1|205123.9|1
1731539570000|2024-11-13 23:12:50|205348.3|205085|205339.3|205166.1|205350|205166.1|205339.3|205073|5
1731539580000|2024-11-13 23:13:00|205358.2|205184.9|205342.6|205133.7|205379.5|205184.9|205342.6|205125.4|8
1731539590000|2024-11-13 23:13:10|205346.7|205114.2|205346.7|205114.2|205346.7|205114.2|205346.7|205114.2|1
1731539610000|2024-11-13 23:13:30|205350|205141.3|205350|205141.3|205350|205141.3|205350|205141.3|1
1731539620000|2024-11-13 23:13:40|205389|205079|205389|205079|205389|205079|205389|205079|1
1731539640000|2024-11-13 23:14:00|205390.5|205080.5|205347|205053|205393.5|205083.5|205347|205053|5
1731539650000|2024-11-13 23:14:10|205349.7|205112.5|205349.7|205112.5|205349.7|205112.5|205349.7|205112.5|1
1731539670000|2024-11-13 23:14:30|205351|205142.3|205351|205142.3|205351|205142.3|205351|205142.3|1
1731539680000|2024-11-13 23:14:40|205391|205081|205391.5|205081.5|205391.5|205081.5|205391|205081|2
1731539700000|2024-11-13 23:15:00|205391|205081|205349|205140.3|205391|205140.3|205349|205043.5|4
1731539730000|2024-11-13 23:15:30|205387.5|205077.5|205388|205078|205388|205078|205387.5|205077.5|2
1731539740000|2024-11-13 23:15:40|205387.5|205077.5|205388|205078|205388|205078|205387.5|205077.5|2
1731539750000|2024-11-13 23:15:50|205387.5|205077.5|205387.5|205077.5|205387.5|205077.5|205387.5|205077.5|1
1731539760000|2024-11-13 23:16:00|205350.4|205137.6|205350.4|205137.6|205350.4|205137.6|205350.4|205137.6|1
1731539770000|2024-11-13 23:16:10|205349.3|205109.4|205349.3|205109.4|205349.3|205109.4|205349.3|205109.4|1
1731539790000|2024-11-13 23:16:30|205347|205053|205347|205053|205347|205053|205347|205053|1
1731539800000|2024-11-13 23:16:40|205327.7|205067.4|205350|205108.5|205407.7|205132.6|205327.7|205047.9|12
1731539830000|2024-11-13 23:17:10|205348|205052|205348|205052|205348|205052|205348|205052|1
1731539840000|2024-11-13 23:17:20|205387|205077|205388.5|205078.5|205410|205100|205387|205077|6
1731539850000|2024-11-13 23:17:30|205389|205079|205388.5|205078.5|205389|205079|205388.5|205078.5|2
1731539860000|2024-11-13 23:17:40|205348.4|205134.1|205347.9|205107.1|205348.4|205134.1|205347.9|205107.1|2
1731539890000|2024-11-13 23:18:10|205347|205053|205347|205053|205347|205053|205347|205053|1
1731539910000|2024-11-13 23:18:30|205387|205077|205347.4|205133.1|205387|205133.1|205347.4|205077|2
1731539940000|2024-11-13 23:19:00|205347|205053|205347|205053|205347|205053|205347|205053|1
1731539970000|2024-11-13 23:19:30|205348.3|205107.4|205348.3|205107.4|205348.3|205107.4|205348.3|205107.4|1
1731540000000|2024-11-13 23:20:00|205347|205053|205347|205053|205347|205053|205347|205053|1
1731540020000|2024-11-13 23:20:20|205350.3|205109.5|205350.3|205109.5|205350.3|205109.5|205350.3|205109.5|1
1731540050000|2024-11-13 23:20:50|205347|205053|205347|205053|205347|205053|205347|205053|1
1731540080000|2024-11-13 23:21:20|205349.9|205109.1|205349.9|205109.1|205349.9|205109.1|205349.9|205109.1|1
1731540100000|2024-11-13 23:21:40|205351.4|205137.2|205351.4|205137.2|205351.4|205137.2|205351.4|205137.2|1
1731540110000|2024-11-13 23:21:50|205386|205076|205369.5|205131.6|205386|205131.6|205347|205052.4|4
1731540120000|2024-11-13 23:22:00|205344.9|205103.3|205344.9|205071.5|205344.9|205103.3|205344.9|205071.5|2
1731540140000|2024-11-13 23:22:20|205356.1|205071.9|205356.1|205066.3|205356.1|205071.9|205356.1|205066.3|2
1731540160000|2024-11-13 23:22:40||205092||205092||205092||205092|1
1731540170000|2024-11-13 23:22:50|205381.1||205381.1||205381.1||205381.1||1
1731540190000|2024-11-13 23:23:10|205416.5|205106.5|205375.2|205095.1|205416.5|205115.1|205375.2|205095.1|5
1731540200000|2024-11-13 23:23:20|205365.2|205092.1|205365.2|205092.1|205365.2|205092.1|205365.2|205092.1|1
1731540230000|2024-11-13 23:23:50|205351|205069|205351|205069|205351|205069|205351|205069|1
1731540250000|2024-11-13 23:24:10|205365.8|205092.7|205365.8|205092.7|205365.8|205092.7|205365.8|205092.7|1
1731540260000|2024-11-13 23:24:20|205364.3|205094.7|205364.3|205094.7|205364.3|205094.7|205364.3|205094.7|1
1731540280000|2024-11-13 23:24:40|205348|205073|205348|205073|205348|205073|205348|205073|1
1731540300000|2024-11-13 23:25:00|205405|205095|205381.3|205117.2|205405|205117.2|205381.3|205094.5|3
1731540320000|2024-11-13 23:25:20|205364.6|205095.1|205364.6|205095.1|205364.6|205095.1|205364.6|205095.1|1
1731540340000|2024-11-13 23:25:40|205348|205073|205348|205073|205348|205073|205348|205073|1
1731540360000|2024-11-13 23:26:00|205364.4|205094.8|205364.4|205094.8|205364.4|205094.8|205364.4|205094.8|1
1731540380000|2024-11-13 23:26:20|205365.4||205365.4||205365.4||205365.4||1
1731540400000|2024-11-13 23:26:40|205350|205073|205350|205073|205350|205073|205350|205073|1
1731540410000|2024-11-13 23:26:50|205366.8|205096.2|205366.8|205096.2|205366.8|205096.2|205366.8|205096.2|1
1731540440000|2024-11-13 23:27:20|205383.5|205119.4|205383.5|205119.4|205383.5|205119.4|205383.5|205119.4|1
1731540450000|2024-11-13 23:27:30|205406|205096|205350|205073|205406|205096|205350|205073|2
1731540470000|2024-11-13 23:27:50|205366.6|205096|205366.6|205096|205366.6|205096|205366.6|205096|1
1731540510000|2024-11-13 23:28:30|205406.5|205096.5|205406.5|205096.5|205406.5|205096.5|205406.5|205096.5|1
1731540520000|2024-11-13 23:28:40|205383.1|205118.9|205383.1|205118.9|205383.1|205118.9|205383.1|205118.9|1
1731540550000|2024-11-13 23:29:10|205366.5|205096|205366.5|205096|205366.5|205096|205366.5|205096|1
1731540560000|2024-11-13 23:29:20|205350|205073|205350|205073|205350|205073|205350|205073|1
1731540580000|2024-11-13 23:29:40|205365.1|205116|205365.1|205116|205365.1|205116|205365.1|205116|1
1731540610000|2024-11-13 23:30:10|205350||205350||205350||205350||1
1731540620000|2024-11-13 23:30:20|205349||205349||205349||205349||1
1731540630000|2024-11-13 23:30:30|205362.3|205111.5|205362.3|205111.5|205362.3|205111.5|205362.3|205111.5|1
1731540670000|2024-11-13 23:31:10|205349||205349||205349||205349||1
1731540680000|2024-11-13 23:31:20|205350||205350||205350||205350||1
1731540690000|2024-11-13 23:31:30|205372.4|205119.5|205372.4|205119.5|205372.4|205119.5|205372.4|205119.5|1
1731540720000|2024-11-13 23:32:00|205373.5|205135.2|205400.1|205141.1|205400.1|205141.1|205373.5|205128.1|5
1731540730000|2024-11-13 23:32:10|205395.2|205139.1|205395.2|205139.1|205395.2|205139.1|205395.2|205139.1|1
1731540750000|2024-11-13 23:32:30|205415|205147|205409.7|205153.5|205415|205153.5|205409.7|205147|2
1731540780000|2024-11-13 23:33:00|205410|205154.2|205410|205154.2|205410|205154.2|205410|205154.2|1
1731540790000|2024-11-13 23:33:10|205416|205149|205426.1|205193.4|205428.8|205206.1|205416|205149|3
1731540800000|2024-11-13 23:33:20|205437.1|205194.4|205458.9|205240.2|205458.9|205240.2|205437.1|205194.4|5
1731540810000|2024-11-13 23:33:30|205454.9|205221.9|205440.9|205220.3|205454.9|205221.9|205440.9|205211.9|3
1731540820000|2024-11-13 23:33:40|205435.5|205212.5|205435.5|205212.5|205435.5|205212.5|205435.5|205212.5|1
1731540830000|2024-11-13 23:33:50|205451.1|205229.5|205455.7|205245.5|205455.7|205245.5|205451.1|205229.5|2
1731540870000|2024-11-13 23:34:30|205469|205245|205469|205245|205469|205245|205469|205245|1
1731540890000|2024-11-13 23:34:50|205453.7|205244.8|205454.4|205244.8|205454.4|205244.8|205453.7|205244.8|2
1731540920000|2024-11-13 23:35:20|205471|205245|205471|205245|205471|205245|205471|205245|1
1731540940000|2024-11-13 23:35:40|205446.5||205446.5||205446.5||205446.5||1
1731540950000|2024-11-13 23:35:50|205454.7||205454.7||205454.7||205454.7||1
1731540970000|2024-11-13 23:36:10|205471||205471||205471||205471||1
1731541000000|2024-11-13 23:36:40|205457.5|205247.9|205475|205260.7|205475|205260.7|205457.5|205247.9|2
1731541030000|2024-11-13 23:37:10|205485|205245|205485|205245|205485|205245|205485|205245|1
1731541060000|2024-11-13 23:37:40|205470.4|205256.1|205463.1|205256.1|205470.4|205256.1|205463.1|205256.1|2
1731541090000|2024-11-13 23:38:10|205470.4|205245|205485|205240|205485|205245|205470.4|205240|3
1731541100000|2024-11-13 23:38:20|205483.5|205238.5|205484.5|205241|205485|205241|205482|205237.5|12
1731541110000|2024-11-13 23:38:30|205483|205239.5|205480.5|205237.5|205484|205241.5|205480.5|205237.5|15
1731541120000|2024-11-13 23:38:40|205482|205239|205482|205245|205482|205245|205480|205237.5|15
1731541140000|2024-11-13 23:39:00|205479||205479||205479||205479||1
1731541150000|2024-11-13 23:39:10|205480|205244|205480|205243.5|205482|205244|205480|205237.5|18
1731541160000|2024-11-13 23:39:20|205480.5|205237.5|205482|205243.5|205482.5|205244|205480|205237|15
1731541170000|2024-11-13 23:39:30|205481.5|205242.5|205480.5|205242.5|205482.5|205243.5|205478.5|205236.5|17
1731541180000|2024-11-13 23:39:40|205480.3|205242|205478|205245|205480.3|205245|205478|205239|3
1731541200000|2024-11-13 23:40:00|205480|205236.5|205480|205238|205480.5|205242.5|205479|205236|7
1731541210000|2024-11-13 23:40:10|205479.5|205236.5|205481.5|205236.5|205481.5|205242.5|205479.5|205236|22
1731541220000|2024-11-13 23:40:20|205481|205239|205508|205269.3|205511|205272|205481|205236.5|14
1731541230000|2024-11-13 23:40:30|205507|205270|205505.3|205288.7|205508.7|205288.7|205505.3|205270|12
1731541240000|2024-11-13 23:40:40|205504.7|205289|205502|205292|205504.7|205292|205502|205289|10
1731541250000|2024-11-13 23:40:50|205501.7||205485||205501.7||205485||2
1731541270000|2024-11-13 23:41:10|205507|205296.5|205506.5|205297|205507|205297|205506.5|205296.5|2
1731541280000|2024-11-13 23:41:20|205497.7|205291.3|205506.3|205303|205506.7|205304.7|205497.7|205291.3|5
1731541290000|2024-11-13 23:41:30|205506|205303.3|205505.3|205304|205506|205304|205505.3|205303.3|4
1731541300000|2024-11-13 23:41:40|205505|205304.3|205504.7|205304.3|205505|205304.3|205504.7|205304.3|2
1731541320000|2024-11-13 23:42:00|205485||205485||205485||205485||1
1731541330000|2024-11-13 23:42:10|205508|205317.5|205508|205317.5|205508|205317.5|205508|205317.5|1
1731541370000|2024-11-13 23:42:50|205485||205485||205485||205485||1
1731541380000|2024-11-13 23:43:00|205531|205335|205508|205317.5|205531|205335|205508|205317.5|2
1731541390000|2024-11-13 23:43:10||205317||205317||205317||205317|1
1731541420000|2024-11-13 23:43:40|205485||205485||205485||205485||1
1731541440000|2024-11-13 23:44:00|205508||205508||205508||205508||1
1731541450000|2024-11-13 23:44:10|205499|205317.5|205501|205290|205501|205317.5|205499|205288|7
1731541460000|2024-11-13 23:44:20|205500.5|205279|205500|205278.7|205501|205279.3|205500|205278.7|9
1731541470000|2024-11-13 23:44:30|205500.3|205280.7|205501.5|205289|205501.5|205289|205500.3|205280.7|3
1731541480000|2024-11-13 23:44:40|205500.7|205278.3|205485|205278.3|205500.7|205278.3|205485|205278.3|2
1731541500000|2024-11-13 23:45:00|205483.5|205291|205492.8|205245|205492.8|205291|205474.7|205216.2|5
1731541510000|2024-11-13 23:45:10|205471|205220.3|205483|205229|205500.8|205250|205458|205220.3|10
1731541520000|2024-11-13 23:45:20|205499.7|205230|205498.7|205235.7|205499.7|205236.3|205498.7|205230|11
1731541530000|2024-11-13 23:45:30|205498|205236.3|205483|205250|205498|205250|205483|205236.3|8
1731541560000|2024-11-13 23:46:00|205491.7|205244.3|205491.7|205244.3|205491.7|205244.3|205491.7|205244.3|1
1731541570000|2024-11-13 23:46:10|205491|205251|205491|205251.3|205491|205251.3|205491|205251|2
1731541590000|2024-11-13 23:46:30|205482|205260|205482|205260|205482|205260|205482|205260|1
1731541610000|2024-11-13 23:46:50|205509|205230|205509|205230|205509|205230|205509|205230|1
1731541620000|2024-11-13 23:47:00|205491|205231|205491|205250.3|205491|205250.3|205491|205231|2
1731541630000|2024-11-13 23:47:10|205493|205247.7|205492.7|205247.7|205493|205247.7|205492.7|205247.7|2
1731541640000|2024-11-13 23:47:20|205485|205256|205485|205256|205485|205256|205485|205256|1
1731541670000|2024-11-13 23:47:50|205492.7|205248|205492.7|205248|205492.7|205248|205492.7|205248|1
1731541690000|2024-11-13 23:48:10||205247.3||205247.3||205247.3||205247.3|1
1731541700000|2024-11-13 23:48:20|205485|205255|205485|205255|205485|205255|205485|205255|1
1731541720000|2024-11-13 23:48:40|205492.3|205247.7|205492.3|205247.7|205492.3|205247.7|205492.3|205247.7|1
1731541760000|2024-11-13 23:49:20|205485|205255|205485|205255|205485|205255|205485|205255|1
1731541780000|2024-11-13 23:49:40|205492.3|205247.7|205492|205247.7|205492.3|205247.7|205492|205247.7|2
1731541810000|2024-11-13 23:50:10|205491.7|205225.5|205452|205245|205491.7|205245|205452|205225.5|4
1731541830000|2024-11-13 23:50:30|205456.3|205230|205456.3|205230|205456.3|205230|205456.3|205230|1
1731541840000|2024-11-13 23:50:40|205456|205230.3|205455.7|205230.3|205456|205230.3|205455.7|205230.3|2
1731541850000|2024-11-13 23:50:50|205455.3|205230.7|205455.3|205230.7|205455.3|205230.7|205455.3|205230.7|1
1731541860000|2024-11-13 23:51:00|205452|205245|205452|205245|205452|205245|205452|205245|1
1731541870000|2024-11-13 23:51:10|205450||205450||205450||205450||1
1731541890000|2024-11-13 23:51:30|205457|205232|205457|205232|205457|205232|205457|205232|1
1731541920000|2024-11-13 23:52:00|205450|205245|205450|205245|205450|205245|205450|205245|1
1731541930000|2024-11-13 23:52:10|205452||205452||205452||205452||1
1731541940000|2024-11-13 23:52:20|205460|205230.3|205456.7|205230.7|205460|205230.7|205455.3|205230.3|3
1731541980000|2024-11-13 23:53:00|205452|205245|205452|205245|205452|205245|205452|205245|1
1731542000000|2024-11-13 23:53:20|205455.3|205231|205455.3|205231|205455.3|205231|205455.3|205231|1
1731542030000|2024-11-13 23:53:50|205452|205245|205452|205245|205452|205245|205452|205245|1
1731542050000|2024-11-13 23:54:10|205456.7|205232.3|205455|205232.7|205456.7|205232.7|205455|205232.3|4
1731542060000|2024-11-13 23:54:20|205456.7|205231|205456.7|205231|205456.7|205231|205456.7|205231|2
1731542070000|2024-11-13 23:54:30|205455||205455||205455||205455||1
1731542080000|2024-11-13 23:54:40||205232.7||205232.7||205232.7||205232.7|1
1731542090000|2024-11-13 23:54:50|205452|205245|205452|205245|205452|205245|205452|205245|1
1731542100000|2024-11-13 23:55:00|205466|205207|205466|205207|205466|205207|205466|205207|1
1731542110000|2024-11-13 23:55:10|205458|205232.3|205458|205232.3|205458|205232.3|205458|205232.3|1
1731542120000|2024-11-13 23:55:20|205457|205226.5|205420|205231.3|205457|205231.3|205417|205218|9
1731542130000|2024-11-13 23:55:30|205420.3|205232|205423.5|205226.5|205423.5|205232|205420.3|205225.5|6
1731542140000|2024-11-13 23:55:40|205423|205227|205416.5|205215|205424.5|205227.5|205416.5|205213.5|9
1731542150000|2024-11-13 23:55:50|205413.7|205215.5|205408.5|205216.5|205413.7|205225.7|205408.5|205215.5|5
1731542160000|2024-11-13 23:56:00|205408|205217|205408|205217.5|205408|205217.5|205408|205217|2
1731542170000|2024-11-13 23:56:10||205245||205245||205245||205245|1
1731542190000|2024-11-13 23:56:30|205408.5|205219|205408.5|205219|205408.5|205219|205408.5|205219|1
1731542200000|2024-11-13 23:56:40|205408||205408||205408||205408||1
1731542210000|2024-11-13 23:56:50|205407.5|205219.5|205407.5|205219.5|205407.5|205219.5|205407.5|205219.5|1
1731542220000|2024-11-13 23:57:00|205411|205220|205433.7|205245|205434|205245|205411|205220|7
1731542250000|2024-11-13 23:57:30|205431|205228.5|205431.5|205228.5|205436.3|205230|205431|205228.5|8
1731542260000|2024-11-13 23:57:40|205431|205230|205430.5|205229|205431|205230|205426|205229|3
1731542270000|2024-11-13 23:57:50||205228.5||205228.5||205228.5||205228.5|1
1731542280000|2024-11-13 23:58:00||205229||205229||205229||205229|1
1731542290000|2024-11-13 23:58:10|205418.1|205245|205418.1|205244.9|205418.1|205245|205418.1|205244.9|2
1731542310000|2024-11-13 23:58:30|205423.7||205418.1||205423.7||205418.1||2
1731542330000|2024-11-13 23:58:50||205245||205245||205245||205245|1
1731542340000|2024-11-13 23:59:00|205415.9|205243.5|205415.9|205243.5|205415.9|205243.5|205415.9|205243.5|1
1731542380000|2024-11-13 23:59:40||205245||205245||205245||205245|1
1731542400000|2024-11-14 00:00:00|205430|205209|205417.6|205244.5|205431|205245|205417.6|205209|3
1731542430000|2024-11-14 00:00:30||205245||205245||205245||205245|1
1731542450000|2024-11-14 00:00:50|205432|205244.4|205417.3|205244.4|205432|205244.4|205417.3|205244.4|2
1731542480000|2024-11-14 00:01:20|205422.5||205422.5||205422.5||205422.5||1
1731542490000|2024-11-14 00:01:30|205433|205245|205433|205245|205433|205245|205433|205245|1
1731542510000|2024-11-14 00:01:50|205417.3|205244.3|205417.3|205244.3|205417.3|205244.3|205417.3|205244.3|1
1731542540000|2024-11-14 00:02:20|205422.5||205422.5||205422.5||205422.5||1
1731542550000|2024-11-14 00:02:30|205433|205245|205433|205245|205433|205245|205433|205245|1
1731542560000|2024-11-14 00:02:40|205423.5|205245.4|205423.5|205245.4|205423.5|205245.4|205423.5|205245.4|1
1731542580000|2024-11-14 00:03:00|205423.9|205245.3|205418.4|205245.3|205423.9|205245.3|205418.4|205245.3|2
1731542590000|2024-11-14 00:03:10|205418|205245|205418|205245|205418|205245|205418|205245|1
1731542620000|2024-11-14 00:03:40|205418.4|205245.3|205418.4|205245.3|205418.4|205245.3|205418.4|205245.3|1
1731542640000|2024-11-14 00:04:00|205416.4||205416.4||205416.4||205416.4||1
1731542660000|2024-11-14 00:04:20|205414|205245|205414|205245|205414|205245|205414|205245|1
1731542670000|2024-11-14 00:04:30|205415.8|205244.6|205415.8|205244.6|205415.8|205244.6|205415.8|205244.6|1
1731542700000|2024-11-14 00:05:00|205421.3|205244.5|205435|205245|205435|205245|205421.3|205244.5|3
1731542710000|2024-11-14 00:05:10|205424||205424||205424||205424||1
1731542730000|2024-11-14 00:05:30|205420.9|205244.8|205421.4|205244.8|205423.5|205244.8|205420.9|205244.7|3
1731542740000|2024-11-14 00:05:40|205426.4|205244.7|205421.9|205244.8|205426.4|205244.8|205420.4|205244.7|5
1731542750000|2024-11-14 00:05:50|205426.4|205244.7|205420.9|205244.8|205426.4|205244.8|205420.4|205244.7|9
1731542760000|2024-11-14 00:06:00|205423.5|205244.7|205424|205245|205435|205245|205423.5|205244.7|3
1731542770000|2024-11-14 00:06:10|205435||205425||205435||205424||8
1731542780000|2024-11-14 00:06:20|205435|205245.3|205421.9|205245.3|205435|205245.3|205421.9|205245.3|9
1731542790000|2024-11-14 00:06:30|205424.3|205245.5|205422.5|205245.3|205427|205245.5|205421.4|205245.3|5
1731542800000|2024-11-14 00:06:40|205424.3|205245.5|205427|205250.4|205427|205250.4|205422.5|205245.3|5
1731542810000|2024-11-14 00:06:50|205435|205255|205435|205255|205435|205255|205435|205255|1
1731542840000|2024-11-14 00:07:20|205428.2|205251.5|205428.2|205251.5|205428.2|205251.5|205428.2|205251.5|1
1731542850000|2024-11-14 00:07:30||205256||205256||205256||205256|1
1731542870000|2024-11-14 00:07:50|205435|205264|205435|205264|205435|205264|205435|205264|1
1731542890000|2024-11-14 00:08:10|205429.2|205257|205429.2|205257|205429.2|205257|205429.2|205257|1
1731542910000|2024-11-14 00:08:30||205258.5||205258.5||205258.5||205258.5|1
1731542920000|2024-11-14 00:08:40|205435|205267|205435|205267|205435|205267|205435|205267|1
1731542940000|2024-11-14 00:09:00|205436|205269|205436|205266.4|205436|205269|205436|205266.4|2
1731542950000|2024-11-14 00:09:10|205428.4|205258.8|205428.4|205258.8|205428.4|205258.8|205428.4|205258.8|1
1731542970000|2024-11-14 00:09:30||205256.8||205256.8||205256.8||205256.8|1
1731542980000|2024-11-14 00:09:40|205435|205265|205435|205265|205435|205265|205435|205265|1
1731543000000|2024-11-14 00:10:00|205431.1|205259.4|205431.1|205259.4|205431.1|205259.4|205431.1|205259.4|1
1731543030000|2024-11-14 00:10:30|205435|205261.9|205435|205270|205435|205270|205435|205261.9|2
1731543060000|2024-11-14 00:11:00|205433.5|205264.4|205433.5|205264.4|205433.5|205264.4|205433.5|205264.4|1
1731543090000|2024-11-14 00:11:30|205435|205270|205435|205271|205435|205271|205435|205270|2
1731543110000|2024-11-14 00:11:50|205431.7|205263.1|205431.7|205263.1|205431.7|205263.1|205431.7|205263.1|1
1731543130000|2024-11-14 00:12:10|205432.9|205261.4|205432.9|205261.4|205432.9|205261.4|205432.9|205261.4|1
1731543150000|2024-11-14 00:12:30|205433.6|205265.3|205433.6|205265.3|205433.6|205265.3|205433.6|205265.3|1
1731543160000|2024-11-14 00:12:40|205435|205272|205435|205272|205435|205272|205435|205272|1
1731543190000|2024-11-14 00:13:10|205433.1|205264.8|205432.1|205261.2|205433.1|205264.8|205432.1|205261.2|4
1731543210000|2024-11-14 00:13:30|205433.1|205266.1|205433.1|205266.1|205433.1|205266.1|205433.1|205266.1|1
1731543220000|2024-11-14 00:13:40|205435|205274|205435|205274|205435|205274|205435|205274|1
1731543240000|2024-11-14 00:14:00|205433.6|205266.6|205433.6|205266.6|205433.6|205266.6|205433.6|205266.6|1
1731543270000|2024-11-14 00:14:30||205265.3||205265.3||205265.3||205265.3|1
1731543280000|2024-11-14 00:14:40|205435|205272|205435|205272|205435|205272|205435|205272|1
1731543300000|2024-11-14 00:15:00|205433.2|205264.9|205433.2|205264.9|205433.2|205264.9|205433.2|205264.9|1
1731543310000|2024-11-14 00:15:10|205432.2|205261.3|205433.2|205264.9|205433.2|205264.9|205432.2|205261.3|2
1731543330000|2024-11-14 00:15:30|205435|205272|205435|205272|205435|205272|205435|205272|1
1731543350000|2024-11-14 00:15:50|205433|205264.7|205433|205264.7|205433|205264.7|205433|205264.7|1
1731543360000|2024-11-14 00:16:00|205432|205261|205433|205264.7|205433|205264.7|205432|205261|2
1731543390000|2024-11-14 00:16:30|205435|205272|205435|205272|205435|205272|205435|205272|1
1731543410000|2024-11-14 00:16:50|205433.8|205265.5|205433.8|205265.5|205433.8|205265.5|205433.8|205265.5|1
1731543440000|2024-11-14 00:17:20|205435|205272|205435|205272|205435|205272|205435|205272|1
1731543450000|2024-11-14 00:17:30||205271||205271||205271||205271|1
1731543460000|2024-11-14 00:17:40|205430.6|205259.2|205430.6|205259.2|205430.6|205259.2|205430.6|205259.2|1
1731543500000|2024-11-14 00:18:20|205435|205271|205435|205271|205435|205271|205435|205271|1
1731543510000|2024-11-14 00:18:30||205270||205270||205270||205270|1
1731543520000|2024-11-14 00:18:40|205429.9|205258|205429.9|205258|205429.9|205258|205429.9|205258|1
1731543550000|2024-11-14 00:19:10|205435|205270|205435|205270|205435|205270|205435|205270|1
1731543570000|2024-11-14 00:19:30|205431.5|205259.5|205431.5|205259.5|205431.5|205259.5|205431.5|205259.5|1
1731543590000|2024-11-14 00:19:50|205432.7|205264.4|205431.5|205260.5|205432.7|205264.4|205431.5|205260.5|2
1731543600000|2024-11-14 00:20:00|205435|205272|205435|205272|205435|205272|205435|205272|1
1731543610000|2024-11-14 00:20:10|205424.7|205254.7|205417.2|205234.2|205424.7|205254.7|205417.2|205234.2|4
1731543650000|2024-11-14 00:20:50|205420|205231|205420|205231|205420|205231|205420|205231|1
1731543660000|2024-11-14 00:21:00|205411.9|205228.3|205411.9|205228.3|205411.9|205228.3|205411.9|205228.3|1
1731543670000|2024-11-14 00:21:10|205416|205229.6|205428.4|205230.6|205428.4|205230.6|205416|205222.5|3
1731543710000|2024-11-14 00:21:50|205437|205211|205437|205211|205437|205211|205437|205211|1
1731543730000|2024-11-14 00:22:10|205422.9|205239.2|205425.3|205229.5|205427.6|205239.2|205422.9|205229.5|3
1731543770000|2024-11-14 00:22:50|205452|205197|205452|205197|205452|205197|205452|205197|1
1731543780000|2024-11-14 00:23:00|205424.9|205219.3|205424.9|205219.3|205424.9|205219.3|205424.9|205219.3|1
1731543810000|2024-11-14 00:23:30|205452|205197|205452|205197|205452|205197|205452|205197|1
1731543830000|2024-11-14 00:23:50|205454|205198|205454|205198|205454|205198|205454|205198|1
1731543840000|2024-11-14 00:24:00|205427.9|205221.6|205427.9|205221.6|205427.9|205221.6|205427.9|205221.6|1
1731543870000|2024-11-14 00:24:30|205454|205198|205454|205198|205454|205198|205454|205198|1
1731543890000|2024-11-14 00:24:50|205451|205196|205427.7|205234.6|205451|205234.6|205427.7|205196|2
1731543920000|2024-11-14 00:25:20|205451|205196|205451|205196|205451|205196|205451|205196|1
1731543950000|2024-11-14 00:25:50|205421.4|205215.4|205420.4|205225.1|205421.4|205225.1|205420.4|205215.4|2
1731543980000|2024-11-14 00:26:20|205448|205194|205435|205205|205448|205205|205435|205194|2
1731544000000|2024-11-14 00:26:40|205420.5|205222.9|205420.5|205222.9|205420.5|205222.9|205420.5|205222.9|1
1731544040000|2024-11-14 00:27:20|205483|205194|205431|205209|205483|205209|205431|205194|2
1731544060000|2024-11-14 00:27:40|205419.7|205224.7|205414.1|205225.1|205419.7|205232.6|205414.1|205224.7|3
1731544090000|2024-11-14 00:28:10||205210||205210||205210||205210|1
1731544100000|2024-11-14 00:28:20|205442||205442||205442||205442||1
1731544110000|2024-11-14 00:28:30|205411.4|205223.3|205411.4|205223.3|205411.4|205223.3|205411.4|205223.3|1
1731544120000|2024-11-14 00:28:40|205414.3|205229.9|205414.3|205229.9|205414.3|205229.9|205414.3|205229.9|1
1731544140000|2024-11-14 00:29:00|205420|205212|205420|205212|205420|205212|205420|205212|2
1731544170000|2024-11-14 00:29:30|205407.4|205221.3|205407.4|205221.3|205407.4|205221.3|205407.4|205221.3|1
1731544180000|2024-11-14 00:29:40||205225.9||205225.9||205225.9||205225.9|1
1731544190000|2024-11-14 00:29:50|205407.6|205221.3|205382.3|205208.2|205407.6|205225.9|205365.6|205197.1|7
1731544200000|2024-11-14 00:30:00|205385.8|205206.5|205390.6|205170.9|205390.6|205206.5|205380.1|205165.5|5
1731544210000|2024-11-14 00:30:10|205395.9|205173.5|205395.9|205173.5|205395.9|205173.5|205395.9|205173.5|1
1731544230000|2024-11-14 00:30:30|205391.9|205168.2|205415|205147|205415|205168.2|205391.9|205147|2
1731544240000|2024-11-14 00:30:40|205418|205161|205418|205161|205418|205161|205418|205161|1
1731544250000|2024-11-14 00:30:50|205392.4|205172.3|205392.4|205172.3|205392.4|205172.3|205392.4|205172.3|1
1731544290000|2024-11-14 00:31:30|205404|205183.9|205421.9|205238.3|205421.9|205238.3|205404|205183.9|6
1731544300000|2024-11-14 00:31:40|205423.5|205219.9|205423.5|205219.9|205423.5|205219.9|205423.5|205219.9|1
1731544330000|2024-11-14 00:32:10|205465|205205|205465|205205|205465|205205|205465|205205|1
1731544350000|2024-11-14 00:32:30|205423.6|205219.9|205423.6|205219.9|205423.6|205219.9|205423.6|205219.9|1
1731544360000|2024-11-14 00:32:40|205420.9|205218.5|205420.9|205218.5|205420.9|205227.3|205420.9|205218.5|3
1731544390000|2024-11-14 00:33:10|205457|205201|205421.9|205234.8|205457|205243.2|205421.9|205201|4
1731544400000|2024-11-14 00:33:20|205421.2|205239.1|205428.9|205243.2|205428.9|205243.2|205421.2|205239.1|2
1731544410000|2024-11-14 00:33:30|205422.1|205231.6|205422.1|205231.6|205422.1|205231.6|205422.1|205231.6|1
1731544420000|2024-11-14 00:33:40|205420.1|205226.7|205420.1|205226.7|205420.1|205226.7|205420.1|205226.7|1
1731544430000|2024-11-14 00:33:50|205419.5|205231.6|205403.9|205212.4|205419.5|205231.6|205400.9|205210.5|4
1731544450000|2024-11-14 00:34:10|205402.9|205212.8|205403.9|205212.4|205403.9|205212.8|205402.9|205212.4|2
1731544460000|2024-11-14 00:34:20|205407|205212|205426|205226|205429|205226|205407|205212|3
1731544480000|2024-11-14 00:34:40|205408.3|205221.7|205408.3|205221.7|205408.3|205221.7|205408.3|205221.7|1
1731544520000|2024-11-14 00:35:20|205426|205226|205423|205225|205426|205226|205423|205225|2
1731544540000|2024-11-14 00:35:40|205405.5|205219.5|205405.5|205219.5|205405.5|205219.5|205405.5|205219.5|1
1731544580000|2024-11-14 00:36:20|205423|205225|205423|205225|205423|205225|205423|205225|1
1731544590000|2024-11-14 00:36:30|205406.3|205220.3|205406.3|205220.3|205406.3|205220.3|205406.3|205220.3|1
1731544630000|2024-11-14 00:37:10|205423|205225|205418.9|205237.4|205423|205237.4|205416.2|205225|4
1731544670000|2024-11-14 00:37:50|205458|205219|205458|205219|205458|205219|205458|205219|1
1731544680000|2024-11-14 00:38:00|205457|205242|205425|205242|205457|205242|205425|205242|2
1731544690000|2024-11-14 00:38:10|205418.7|205238.5|205416.7|205237.4|205418.7|205238.5|205416.7|205237.4|2
1731544720000|2024-11-14 00:38:40|205421|205240|205421|205240|205421|205240|205421|205240|1
1731544740000|2024-11-14 00:39:00|205412.7|205233.5|205412.7|205233.5|205412.7|205233.5|205412.7|205233.5|1
1731544750000|2024-11-14 00:39:10|205411.7|205232.5|205411.7|205232.5|205411.7|205232.5|205411.7|205232.5|1
1731544770000|2024-11-14 00:39:30|205419|205238|205365.8|205178.9|205419|205238|205359.6|205178.9|5
1731544780000|2024-11-14 00:39:40|205357.8|205129.2|205336.4|205125.9|205357.8|205130.8|205312.4|205105.9|11
1731544810000|2024-11-14 00:40:10|205333.6|205126.3|205345|205125|205345|205126.3|205333.6|205125|3
1731544840000|2024-11-14 00:40:40|205328.8|205121.5|205328.1|205121.9|205328.8|205121.9|205328.1|205121.5|2
1731544850000|2024-11-14 00:40:50|205346.4|205119.8|205340.4|205145.3|205346.4|205151|205340.4|205119.8|3
1731544860000|2024-11-14 00:41:00|205346.4|205144.7|205339.7|205142.1|205346.4|205144.7|205339.7|205142.1|2
1731544890000|2024-11-14 00:41:30|205348.9|205147.4|205348.9|205147.4|205348.9|205147.4|205348.9|205147.4|1
1731544900000|2024-11-14 00:41:40|205343.9|205149.7|205343.9|205149.7|205343.9|205149.7|205343.9|205149.7|1
1731544930000|2024-11-14 00:42:10|205355|205139|205355|205139|205355|205139|205355|205139|1
1731544950000|2024-11-14 00:42:30|205347|205152.8|205347|205152.8|205347|205152.8|205347|205152.8|1
1731544960000|2024-11-14 00:42:40|205346|205153.1|205346|205153.1|205346|205153.1|205346|205153.1|1
1731544990000|2024-11-14 00:43:10|205352|205140|205352|205140|205352|205140|205352|205140|1
1731545000000|2024-11-14 00:43:20|205348.9|205156.1|205348.9|205156.1|205348.9|205156.1|205348.9|205156.1|1
1731545020000|2024-11-14 00:43:40|205348.6|205155.5|205348.6|205155.5|205348.6|205155.5|205348.6|205155.5|1
1731545040000|2024-11-14 00:44:00|205351|205138|205351|205138|205351|205138|205351|205138|1
1731545060000|2024-11-14 00:44:20|205352|205150.3|205352|205150.3|205352|205150.3|205352|205150.3|1
1731545080000|2024-11-14 00:44:40|205352.7|205151.3|205352.7|205151.3|205352.7|205151.3|205352.7|205151.3|1
1731545090000|2024-11-14 00:44:50|205353|205141|205353|205141|205353|205141|205353|205141|1
1731545110000|2024-11-14 00:45:10|205362|205160|205350.4|205159.6|205363|205160|205350.4|205159|5
1731545160000|2024-11-14 00:46:00|205353||205353||205353||205353||1
1731545170000|2024-11-14 00:46:10|205350.7|205161.2|205350.5|205161.2|205350.7|205161.2|205350.5|205161.2|2
1731545210000|2024-11-14 00:46:50|205350||205350||205350||205350||1
1731545220000|2024-11-14 00:47:00|205351.6|205162|205351.6|205162|205351.6|205162|205351.6|205162|1
1731545230000|2024-11-14 00:47:10|205351.4||205351.4||205351.4||205351.4||1
1731545260000|2024-11-14 00:47:40|205351|205159|205354|205159|205365|205159|205351|205159|3
1731545270000|2024-11-14 00:47:50|205374.5|205178.2|205381.3|205190.5|205381.3|205191|205374.5|205178.2|5
1731545300000|2024-11-14 00:48:20|205395||205395||205395||205395||1
1731545320000|2024-11-14 00:48:40|205373.7||205373.7||205373.7||205373.7||1
1731545330000|2024-11-14 00:48:50|205374.4|205188|205374.4|205188|205374.4|205188|205374.4|205188|1
1731545360000|2024-11-14 00:49:20|205377|205193|205381.1|205204.5|205385.1|205204.5|205377|205193|4
1731545390000|2024-11-14 00:49:50|205383|205210|205383|205210|205383|205210|205383|205210|1
1731545400000|2024-11-14 00:50:00|205420|205188|205420|205188|205420|205188|205420|205188|1
1731545420000|2024-11-14 00:50:20|205376.2|205196.3|205380.1|205204.7|205380.1|205204.7|205376.2|205196.3|3
1731545450000|2024-11-14 00:50:50|205384|205213|205384|205213|205384|205213|205384|205213|1
1731545470000|2024-11-14 00:51:10|205396|205217|205407.2|205223.1|205407.2|205223.1|205396|205213.8|3
1731545500000|2024-11-14 00:51:40|205415|205217|205415|205217|205415|205217|205415|205217|1
1731545510000|2024-11-14 00:51:50|205398.3|205214.3|205397.3|205203.3|205398.3|205214.3|205390|205203|5
1731545520000|2024-11-14 00:52:00|205371.3|205213|205369|205244|205371.3|205246.3|205369|205213|3
1731545530000|2024-11-14 00:52:10|205343.9|205218.9|205355.6|205230.6|205359.6|205234.6|205343.9|205218.9|11
1731545550000|2024-11-14 00:52:30|205359.9|205234.9|205361.9|205236.9|205362.2|205237.2|205357.2|205232.2|6
1731545560000|2024-11-14 00:52:40|205322.5|205272.5|205322.5|205272.5|205322.5|205272.5|205322.5|205272.5|1
1731545570000|2024-11-14 00:52:50|205329|205279|205368|205243|205368|205279|205329|205243|2
1731545580000|2024-11-14 00:53:00|205372.9|205247.9|205359.6|205234.6|205375.9|205250.9|205359.6|205234.6|3
1731545600000|2024-11-14 00:53:20|205363.1|205238.1|205363.1|205238.1|205363.1|205238.1|205363.1|205238.1|1
1731545610000|2024-11-14 00:53:30|205375.5|205250.5|205360.5|205235.5|205375.5|205250.5|205348.7|205223.7|29
1731545620000|2024-11-14 00:53:40|205365.2|205240.2|205354.3|205229.3|205365.2|205240.2|205352.3|205227.3|4
1731545630000|2024-11-14 00:53:50|205363.5|205238.5|205354.3|205229.3|205363.5|205238.5|205354.3|205229.3|2
1731545660000|2024-11-14 00:54:20|205392|205210|205392|205210|205392|205210|205392|205210|1
1731545670000|2024-11-14 00:54:30|205388.4|205216.9|205363.4|205238.4|205388.4|205238.7|205362.5|205216.9|5
1731545680000|2024-11-14 00:54:40|205356.5|205231.5|205359.5|205234.5|205359.5|205234.5|205356.5|205231.5|2
1731545690000|2024-11-14 00:54:50|205360.4|205235.4|205369.7|205244.7|205369.7|205244.7|205360.4|205235.4|3
1731545700000|2024-11-14 00:55:00|205370.3|205245.3|205347.5|205222.5|205370.3|205245.3|205347.4|205222.4|7
1731545710000|2024-11-14 00:55:10|205348|205223|205407.7|205282.7|205411.7|205286.7|205348|205223|8
1731545720000|2024-11-14 00:55:20|205405.8|205280.8|205408.5|205283.5|205411.5|205286.5|205400|205275|10
1731545730000|2024-11-14 00:55:30|205408.4|205283.4|205407.7|205282.7|205408.5|205283.5|205407.4|205282.4|5
1731545740000|2024-11-14 00:55:40|205393.7|205268.7|205380.4|205255.4|205393.7|205268.7|205374.2|205249.2|16
1731545750000|2024-11-14 00:55:50|205388.9|205263.9|205385.7|205260.7|205391.7|205266.7|205380|205255|16
1731545760000|2024-11-14 00:56:00|205387|205262|205387.2|205262.2|205387.2|205262.2|205382.2|205257.2|3
1731545770000|2024-11-14 00:56:10|205387.4|205262.4|205368.9|205243.9|205387.4|205262.4|205361.7|205236.7|16
1731545780000|2024-11-14 00:56:20|205371.2|205246.2|205360.1|205235.1|205371.2|205246.2|205359.3|205234.3|9
1731545800000|2024-11-14 00:56:40|205361.8|205236.8|205361.8|205236.8|205361.8|205236.8|205361.8|205236.8|1
1731545820000|2024-11-14 00:57:00|205363|205238|205350.9|205225.9|205363.5|205238.5|205350.9|205225.9|5
1731545830000|2024-11-14 00:57:10|205354.5|205229.5|205354.5|205229.5|205354.5|205229.5|205354.5|205229.5|1
1731545860000|2024-11-14 00:57:40|205357|205232|205354.2|205229.2|205366|205241|205354.2|205229.2|3
1731545890000|2024-11-14 00:58:10|205367.1|205242.1|205348.5|205223.5|205367.1|205242.1|205348.4|205223.4|4
1731545920000|2024-11-14 00:58:40|205344.5|205219.5|205347|205222|205347|205222|205344.5|205219.5|3
1731545940000|2024-11-14 00:59:00|205322.5|205272.5|205319.5|205269.5|205353.3|205277|205319.5|205228.3|8
1731545960000|2024-11-14 00:59:20|205325|205275|205333|205283|205336|205286|205325|205275|5
1731545970000|2024-11-14 00:59:30|205339|205289|205395.7|205270.7|205395.7|205289|205338.6|205254.1|7
1731546000000|2024-11-14 01:00:00|205415.4|205290.4|205405.6|205280.6|205415.4|205290.4|205405.6|205280.6|7
1731546010000|2024-11-14 01:00:10|205408.4|205283.4|205405.4|205280.4|205420.3|205295.3|205398.8|205273.8|18
1731546020000|2024-11-14 01:00:20|205406.4|205281.4|205398.6|205273.6|205406.4|205281.4|205398.5|205273.5|4
1731546030000|2024-11-14 01:00:30|205396|205271|205439.1|205314.1|205439.2|205314.2|205396|205271|26
1731546040000|2024-11-14 01:00:40|205443.7|205318.7|205441.4|205316.4|205444.4|205319.4|205441.4|205316.4|3
1731546050000|2024-11-14 01:00:50|205438.5|205313.5|205434.5|205309.5|205440|205315|205433.2|205308.2|5
1731546060000|2024-11-14 01:01:00|205437.8|205312.8|205455.6|205330.6|205458|205333|205437.8|205312.8|12
1731546070000|2024-11-14 01:01:10|205458.8|205333.8|205460.7|205335.7|205463.1|205338.1|205451.1|205326.1|18
1731546080000|2024-11-14 01:01:20|205459|205334|205455.9|205330.9|205465.6|205340.6|205451.5|205326.5|11
1731546090000|2024-11-14 01:01:30|205464.9|205339.9|205462.3|205337.3|205465.7|205340.7|205453|205328|10
1731546100000|2024-11-14 01:01:40|205464.6|205339.6|205462.3|205337.3|205464.6|205339.6|205462.3|205337.3|2
1731546110000|2024-11-14 01:01:50|205464.7|205339.7|205469|205344|205480.1|205355.1|205459.6|205334.6|12
1731546120000|2024-11-14 01:02:00|205476.5|205351.5|205474|205349|205479.7|205354.7|205463.5|205338.5|14
1731546130000|2024-11-14 01:02:10|205475|205350|205482.1|205357.1|205482.1|205357.1|205475|205350|4
1731546140000|2024-11-14 01:02:20|205478.5|205353.5|205481.3|205356.3|205481.3|205356.3|205478.2|205353.2|4
1731546150000|2024-11-14 01:02:30|205475.5|205350.5|205482.9|205357.9|205482.9|205357.9|205474.8|205349.8|9
1731546160000|2024-11-14 01:02:40|205480.5|205355.5|205472.2|205347.2|205486|205361|205464.8|205339.8|12
1731546170000|2024-11-14 01:02:50|205472|205347|205473|205348|205479.5|205354.5|205467.3|205342.3|30
1731546180000|2024-11-14 01:03:00|205472.8|205347.8|205473.1|205348.1|205477|205352|205468|205343|13
1731546190000|2024-11-14 01:03:10|205466.2|205341.2|205462.5|205337.5|205468|205343|205459.9|205334.9|10
1731546200000|2024-11-14 01:03:20|205467.9|205342.9|205464.9|205339.9|205468.5|205343.5|205460.8|205335.8|13
1731546210000|2024-11-14 01:03:30|205458.3|205333.3|205455.9|205330.9|205458.3|205333.3|205455.9|205330.9|2
1731546220000|2024-11-14 01:03:40|205470.6|205345.6|205462.5|205337.5|205475.6|205350.6|205461.9|205336.9|7
1731546230000|2024-11-14 01:03:50|205463.3|205338.3|205463.3|205338.3|205463.3|205338.3|205463.3|205338.3|1
1731546240000|2024-11-14 01:04:00|205466.3|205341.3|205470.7|205345.7|205470.7|205345.7|205466.3|205341.3|2
1731546250000|2024-11-14 01:04:10|205469.2|205344.2|205466.6|205341.6|205487|205362|205466.6|205341.6|6
1731546260000|2024-11-14 01:04:20|205467.4|205342.4|205469.2|205344.2|205478.1|205353.1|205466.9|205341.9|6
1731546270000|2024-11-14 01:04:30|205469.6|205344.6|205468.6|205343.6|205473.9|205348.9|205468.6|205343.6|4
1731546280000|2024-11-14 01:04:40|205470.6|205345.6|205468.6|205343.6|205470.6|205345.6|205465.8|205340.8|3
1731546290000|2024-11-14 01:04:50|205462.3|205337.3|205469.2|205344.2|205469.2|205344.2|205462.3|205337.3|6
1731546300000|2024-11-14 01:05:00|205469.1|205344.1|205466.2|205341.2|205469.1|205344.1|205462.7|205337.7|3
1731546310000|2024-11-14 01:05:10|205462.7|205337.7|205462.7|205337.7|205462.7|205337.7|205462.7|205337.7|1
1731546320000|2024-11-14 01:05:20|205460.7|205335.7|205469.7|205344.7|205469.7|205344.7|205460.7|205335.7|2
1731546330000|2024-11-14 01:05:30|205470.4|205345.4|205474.3|205349.3|205481.5|205356.5|205465.4|205340.4|19
1731546340000|2024-11-14 01:05:40|205460.8|205335.8|205475.4|205350.4|205477.9|205352.9|205460.8|205335.8|4
1731546350000|2024-11-14 01:05:50|205476.4|205351.4|205498.5|205373.5|205504.1|205379.1|205473.9|205348.9|8
1731546360000|2024-11-14 01:06:00|205496.2|205371.2|205496.2|205371.2|205496.2|205371.2|205496.2|205371.2|1
1731546370000|2024-11-14 01:06:10|205502.4|205377.4|205491.2|205366.2|205502.4|205377.4|205491.2|205366.2|5
1731546380000|2024-11-14 01:06:20|205502|205377|205510.6|205385.6|205521.7|205396.7|205497.6|205372.6|11
1731546390000|2024-11-14 01:06:30|205514.5|205389.5|205516.5|205391.5|205519.6|205394.6|205508.6|205383.6|7
1731546400000|2024-11-14 01:06:40|205520|205395|205520|205395|205520|205395|205520|205395|1
1731546410000|2024-11-14 01:06:50|205515.5|205390.5|205518.5|205393.5|205518.5|205393.5|205515.5|205390.5|2
1731546420000|2024-11-14 01:07:00|205509.5|205384.5|205527.3|205402.3|205527.3|205402.3|205509.5|205384.5|6
1731546430000|2024-11-14 01:07:10|205525.4|205400.4|205518|205393|205525.8|205400.8|205518|205393|9
1731546440000|2024-11-14 01:07:20|205523.1|205398.1|205522.6|205397.6|205523.2|205398.2|205520|205395|5
1731546460000|2024-11-14 01:07:40|205521.2|205396.2|205517|205392|205521.2|205396.2|205503.6|205378.6|6
1731546480000|2024-11-14 01:08:00|205513.3|205388.3|205515.8|205390.8|205517|205392|205501.1|205376.1|5
1731546490000|2024-11-14 01:08:10|205514|205389|205523.8|205398.8|205523.8|205398.8|205511.2|205386.2|11
1731546500000|2024-11-14 01:08:20|205526.3|205401.3|205527.6|205402.6|205529.1|205404.1|205522.8|205397.8|6
1731546520000|2024-11-14 01:08:40|205528.9|205403.9|205526.3|205401.3|205528.9|205403.9|205511.8|205386.8|8
1731546530000|2024-11-14 01:08:50|205524.4|205399.4|205522.8|205397.8|205526.2|205401.2|205514.8|205389.8|6
1731546540000|2024-11-14 01:09:00|205521.1|205396.1|205524.1|205399.1|205525.4|205400.4|205515.1|205390.1|12
1731546550000|2024-11-14 01:09:10|205525.4|205400.4|205526.2|205401.2|205526.2|205401.2|205523.6|205398.6|3
1731546560000|2024-11-14 01:09:20|205524.8|205399.8|205521.4|205396.4|205524.8|205399.8|205521.4|205396.4|2
1731546570000|2024-11-14 01:09:30|205514.6|205389.6|205514.8|205389.8|205524.4|205399.4|205512.9|205387.9|8
1731546580000|2024-11-14 01:09:40|205516.1|205391.1|205545.9|205420.9|205545.9|205420.9|205516.1|205391.1|9
1731546600000|2024-11-14 01:10:00|205547|205422|205542.1|205417.1|205552.5|205427.5|205542.1|205417.1|12
1731546610000|2024-11-14 01:10:10|205539.2|205414.2|205543.8|205418.8|205547.2|205422.2|205539.2|205414.2|3
1731546620000|2024-11-14 01:10:20|205547.5|205422.5|205551.7|205426.7|205555.5|205430.5|205538.4|205413.4|8
1731546630000|2024-11-14 01:10:30|205557.5|205432.5|205552.2|205427.2|205557.5|205432.5|205543.7|205418.7|7
1731546640000|2024-11-14 01:10:40|205549|205424|205566.6|205441.6|205578.3|205453.3|205549|205424|4
1731546650000|2024-11-14 01:10:50|205559.4|205434.4|205559.4|205434.4|205559.4|205434.4|205559.4|205434.4|1
1731546660000|2024-11-14 01:11:00|205558.2|205433.2|205558.2|205433.2|205558.2|205433.2|205558.2|205433.2|1
1731546670000|2024-11-14 01:11:10|205568.4|205443.4|205566.2|205441.2|205578.1|205453.1|205558.7|205433.7|8
1731546680000|2024-11-14 01:11:20|205578.7|205453.7|205640|205515|205643.5|205518.5|205578.7|205453.7|12
1731546690000|2024-11-14 01:11:30|205637.9|205511.6|205635.9|205510.9|205646.7|205521.7|205632.9|205507.9|9
1731546700000|2024-11-14 01:11:40|205634.4|205509.4|205634|205509|205641.9|205516.9|205628.1|205503.1|6
1731546710000|2024-11-14 01:11:50|205636.4|205511.4|205630|205505|205637.9|205512.9|205629.6|205504.6|5
1731546720000|2024-11-14 01:12:00|205637.8|205512.8|205630.6|205505.6|205637.8|205512.8|205630.6|205505.6|3
1731546730000|2024-11-14 01:12:10|205628.9|205503.9|205640.9|205515.9|205644.3|205519.3|205628.9|205503.9|11
1731546740000|2024-11-14 01:12:20|205644|205519|205632.9|205507.9|205644|205519|205632.9|205507.9|5
1731546750000|2024-11-14 01:12:30|205641.7|205516.7|205636.9|205511.9|205641.7|205516.7|205636.9|205511.9|2
1731546760000|2024-11-14 01:12:40|205633.9|205508.9|205641.6|205516.6|205646.2|205521.2|205633.9|205508.9|7
1731546770000|2024-11-14 01:12:50|205638.1|205513.1|205637.3|205512.3|205638.1|205513.1|205635|205510|4
1731546780000|2024-11-14 01:13:00|205634.6|205509.6|205634.9|205509.9|205644.8|205519.8|205627.6|205502.6|6
1731546790000|2024-11-14 01:13:10|205632.9|205507.9|205635.2|205490.3|205646.2|205507.9|205625|205490.3|12
1731546800000|2024-11-14 01:13:20|205644.8|205494|205640|205503|205649.1|205524.1|205637.9|205494|11
1731546810000|2024-11-14 01:13:30|205638.3|205524.5|205638|205508|205649.5|205524.5|205634|205498|13
1731546830000|2024-11-14 01:13:50|205645.5|205520.5|205638|205513|205645.5|205520.5|205637.2|205512.2|4
1731546840000|2024-11-14 01:14:00|205641|205516|205641|205516|205641|205516|205641|205516|1
1731546850000|2024-11-14 01:14:10|205622.5|205497.5|205642.1|205497.3|205651.3|205513|205622.5|205497.3|17
1731546860000|2024-11-14 01:14:20|205640.6|205515|205637.9|205512.9|205644.1|205515|205630.5|205499|7
1731546870000|2024-11-14 01:14:30|205632|205507|205628|205503|205632|205507|205627.2|205502.2|3
1731546880000|2024-11-14 01:14:40|205625.7|205500.7|205625.2|205500.2|205625.7|205500.7|205625.2|205500.2|2
1731546890000|2024-11-14 01:14:50|205626.7|205501.7|205640.5|205515.5|205640.5|205515.5|205622.2|205497.2|3
1731546900000|2024-11-14 01:15:00|205628.2|205503.2|205641.3|205516.3|205654.1|205529.1|205628.2|205503.2|13
1731546910000|2024-11-14 01:15:10|205640.3|205515.3|205632.3|205507.3|205658.2|205533.2|205632.3|205507.3|7
1731546920000|2024-11-14 01:15:20|205630.9|205505.9|205602.9|205477.9|205634.6|205509.6|205583.3|205453.8|10
1731546930000|2024-11-14 01:15:30|205595.6|205470.6|205595.6|205470.6|205602.9|205477.9|205595.6|205470.6|5
1731546940000|2024-11-14 01:15:40|205608|205483|205608|205483|205608|205483|205608|205483|1
1731546950000|2024-11-14 01:15:50|205606.1|205481.1|205611.1|205486.1|205611.1|205486.1|205585.5|205460.5|7
1731546960000|2024-11-14 01:16:00|205594.1|205469.1|205597.9|205472.9|205601.9|205476.9|205594.1|205469.1|4
1731546970000|2024-11-14 01:16:10|205596.2|205471.2|205597.3|205472.3|205599.3|205474.3|205589.8|205464.8|21
1731546980000|2024-11-14 01:16:20|205594.5|205469.5|205594.2|205469.2|205597|205472|205587.2|205462.2|12
1731546990000|2024-11-14 01:16:30|205596.2|205471.2|205596|205471|205599.7|205474.7|205584.1|205459.1|16
1731547000000|2024-11-14 01:16:40|205599.2|205474.2|205599|205474|205602.3|205477.3|205599|205474|4
1731547010000|2024-11-14 01:16:50|205594.5|205469.5|205597.5|205472.5|205606|205481|205588|205463|11
1731547020000|2024-11-14 01:17:00|205594|205469|205607|205482|205607|205482|205585.4|205460.4|10
1731547030000|2024-11-14 01:17:10|205605.3|205480.3|205599.3|205474.3|205605.3|205480.3|205590|205465|7
1731547040000|2024-11-14 01:17:20|205591.4|205466.4|205598.8|205473.8|205601.6|205476.6|205589.8|205464.8|10
1731547080000|2024-11-14 01:18:00|205605|205470|205589.7|205464.7|205605|205470|205586.2|205461.2|7
1731547090000|2024-11-14 01:18:10|205598.9|205473.9|205601.5|205476.5|205601.5|205476.5|205598.9|205473.9|2
1731547100000|2024-11-14 01:18:20|205595.5|205470.5|205604.2|205479.2|205604.2|205479.2|205592.7|205467.7|5
1731547110000|2024-11-14 01:18:30|205601|205476|205618.3|205493.3|205624.8|205499.8|205585.1|205460.1|23
1731547120000|2024-11-14 01:18:40|205608.7|205483.7|205600.8|205475.8|205608.7|205483.7|205597.5|205472.5|4
1731547130000|2024-11-14 01:18:50|205603.4|205478.4|205603.9|205478.9|205603.9|205478.9|205593.6|205468.6|8
1731547140000|2024-11-14 01:19:00|205601|205476|205597|205472|205606|205481|205592.3|205467.3|7
1731547170000|2024-11-14 01:19:30|205599.7|205474.7|205598.3|205473.3|205599.7|205474.7|205593.9|205468.9|4
1731547180000|2024-11-14 01:19:40|205600.5|205475.5|205597.8|205472.8|205600.5|205475.5|205597.8|205472.8|2
1731547190000|2024-11-14 01:19:50|205599.2|205474.2|205594.8|205469.8|205599.2|205474.2|205593.8|205468.8|3
1731547200000|2024-11-14 01:20:00|205596.5|205471.5|205596.6|205471.6|205598|205473|205592.3|205467.3|10
1731547210000|2024-11-14 01:20:10|205598.1|205473.1|205592|205467|205598.1|205473.1|205586.1|205461.1|13
1731547230000|2024-11-14 01:20:30|205595.6|205470.6|205589.4|205464.4|205606.9|205481.9|205589.4|205464.4|8
1731547250000|2024-11-14 01:20:50|205591.4|205466.4|205594.2|205469.2|205594.8|205469.8|205591.2|205466.2|6
1731547260000|2024-11-14 01:21:00|205595.7|205470.7|205596.1|205471.1|205603.1|205478.1|205595.7|205470.7|7
1731547270000|2024-11-14 01:21:10|205594.2|205469.2|205594.2|205469.2|205609.2|205484.2|205594.2|205469.2|5
1731547300000|2024-11-14 01:21:40|205598.7|205473.7|205601.6|205476.6|205601.6|205476.6|205598.7|205473.7|2
1731547310000|2024-11-14 01:21:50|205604.1|205479.1|205601|205476|205604.1|205479.1|205595|205470|3
1731547320000|2024-11-14 01:22:00|205603.5|205478.5|205597.1|205472.1|205603.5|205478.5|205591.8|205466.8|7
1731547330000|2024-11-14 01:22:10|205599.1|205474.1|205589.5|205464.5|205602.5|205477.5|205589.5|205464.5|3
1731547350000|2024-11-14 01:22:30|205590.8|205465.8|205602.7|205477.7|205604.8|205479.8|205590.8|205465.8|5
1731547360000|2024-11-14 01:22:40|205601|205476|205632.4|205507.4|205636|205511|205600.3|205475.3|11
1731547370000|2024-11-14 01:22:50|205631.8|205506.8|205633.4|205508.4|205640|205515|205630.5|205505.5|5
1731547380000|2024-11-14 01:23:00|205633.2|205508.2|205633|205508|205637.5|205512.5|205633|205508|7
1731547410000|2024-11-14 01:23:30|205630.5|205505.5|205630.5|205505.5|205630.5|205505.5|205630.5|205505.5|1
1731547420000|2024-11-14 01:23:40|205628.9|205503.9|205625.2|205500.2|205633|205508|205614.5|205489.5|6
1731547460000|2024-11-14 01:24:20|205630|205505|205628.4|205503.4|205630|205505|205625.9|205500.9|5
1731547470000|2024-11-14 01:24:30|205625.9|205500.9|205629.7|205504.7|205634|205509|205625.9|205500.9|9
1731547480000|2024-11-14 01:24:40|205631.5|205506.5|205630.7|205505.7|205631.5|205506.5|205630.7|205505.7|2
1731547490000|2024-11-14 01:24:50|205628.7|205503.7|205626.4|205501.4|205628.7|205503.7|205626.4|205501.4|2
1731547500000|2024-11-14 01:25:00|205628.9|205503.9|205648.4|205523.4|205657|205532|205628.9|205503.9|7
1731547510000|2024-11-14 01:25:10|205648.7|205523.7|205644.9|205519.9|205648.7|205523.7|205644.9|205519.9|2
1731547520000|2024-11-14 01:25:20|205647.5|205522.5|205648.4|205523.4|205649|205524|205646.9|205521.9|5
1731547530000|2024-11-14 01:25:30|205649.2|205524.2|205656.9|205531.9|205656.9|205531.9|205649.2|205524.2|6
1731547540000|2024-11-14 01:25:40|205651.2|205526.2|205646.4|205521.4|205651.2|205526.2|205640.3|205515.3|9
1731547550000|2024-11-14 01:25:50|205651.2|205526.2|205638.7|205513.7|205651.2|205526.2|205638.7|205513.7|7
1731547560000|2024-11-14 01:26:00|205638.2|205513.2|205638.2|205513.2|205638.2|205513.2|205638.2|205513.2|1
1731547590000|2024-11-14 01:26:30|205638|205513|205644|205519|205644|205519|205638|205513|2
1731547600000|2024-11-14 01:26:40|205644.2|205519.2|205639|205514|205644.2|205519.2|205638|205513|3
1731547620000|2024-11-14 01:27:00|205638.7|205513.7|205637.8|205512.8|205638.7|205513.7|205637.8|205512.8|2
1731547630000|2024-11-14 01:27:10|205634.5|205509.5|205634.5|205509.5|205634.5|205509.5|205634.5|205509.5|1
1731547640000|2024-11-14 01:27:20|205639|205514|205636.4|205511.4|205639|205514|205636.4|205511.4|4
1731547650000|2024-11-14 01:27:30|205635.5|205510.5|205634|205509|205635.5|205510.5|205633.4|205508.4|5
1731547670000|2024-11-14 01:27:50|205633.7|205508.7|205623.2|205498.2|205633.7|205508.7|205623|205498|6
1731547700000|2024-11-14 01:28:20|205630.2|205505.2|205642.9|205517.9|205643.5|205518.5|205630.2|205505.2|8
1731547710000|2024-11-14 01:28:30|205642.7|205517.7|205642.7|205517.7|205642.7|205517.7|205642.7|205517.7|1
1731547730000|2024-11-14 01:28:50|205645.7|205520.7|205645.7|205520.7|205645.9|205520.9|205645.7|205520.7|3
1731547740000|2024-11-14 01:29:00|205643|205518|205637.3|205512.3|205643|205518|205635.5|205510.5|3
1731547760000|2024-11-14 01:29:20|205636.7|205511.7|205636.4|205511.4|205639|205514|205633.2|205508.2|5
1731547790000|2024-11-14 01:29:50|205605|205555|205644.7|205519.7|205649.9|205555|205605|205518.5|7
1731547800000|2024-11-14 01:30:00|205645|205520|205639.7|205514.7|205653|205528|205635.7|205510.7|10
1731547810000|2024-11-14 01:30:10|205639.5|205514.5|205648.9|205523.9|205648.9|205523.9|205626.7|205501.7|6
1731547820000|2024-11-14 01:30:20|205654|205529|205652.9|205527.9|205654|205529|205643.4|205518.4|12
1731547830000|2024-11-14 01:30:30|205654|205529|205644.5|205519.5|205657.7|205532.7|205644.5|205519.5|12
1731547840000|2024-11-14 01:30:40|205652.2|205527.2|205657.5|205532.5|205658.5|205533.5|205643.4|205518.4|10
1731547850000|2024-11-14 01:30:50|205654.8|205529.8|205641.7|205516.7|205654.8|205529.8|205639.4|205514.4|8
1731547860000|2024-11-14 01:31:00|205638.4|205513.4|205638.2|205513.2|205641.5|205516.5|205634.2|205509.2|7
1731547870000|2024-11-14 01:31:10|205639.9|205514.9|205640.2|205515.2|205642.2|205517.2|205636.2|205511.2|10
1731547880000|2024-11-14 01:31:20|205631.9|205506.9|205633.4|205508.4|205638.2|205513.2|205631.9|205506.9|8
1731547890000|2024-11-14 01:31:30|205631.5|205506.5|205635|205510|205635|205510|205630.4|205505.4|4
1731547900000|2024-11-14 01:31:40|205636.4|205511.4|205635.3|205510.3|205636.4|205511.4|205635.3|205510.3|2
1731547920000|2024-11-14 01:32:00|205637|205512|205638.3|205513.3|205642.8|205517.8|205636.7|205511.7|6
1731547940000|2024-11-14 01:32:20|205643.4|205518.4|205647.3|205522.3|205647.3|205522.3|205643.4|205518.4|3
1731547950000|2024-11-14 01:32:30|205647.2|205522.2|205634.7|205509.7|205647.2|205522.2|205630.2|205505.2|6
1731547960000|2024-11-14 01:32:40|205635.9|205510.9|205636|205511|205636|205511|205635.9|205510.9|2
1731547980000|2024-11-14 01:33:00|205636.7|205511.7|205636.7|205511.7|205636.7|205511.7|205636.7|205511.7|1
1731547990000|2024-11-14 01:33:10|205636|205511|205636|205511|205636|205511|205636|205511|1
1731548000000|2024-11-14 01:33:20|205605|205555|205637.4|205512.4|205648.5|205555|205605|205511.7|7
1731548030000|2024-11-14 01:33:50|205636|205511|205647.7|205522.7|205655.7|205530.7|205636|205511|4
1731548040000|2024-11-14 01:34:00|205647.5|205522.5|205637.5|205512.5|205647.5|205522.5|205632.2|205507.2|10
1731548050000|2024-11-14 01:34:10|205637.7|205512.7|205641.7|205516.7|205641.7|205516.7|205637.7|205512.7|2
1731548060000|2024-11-14 01:34:20|205642.2|205517.2|205634.2|205509.2|205642.2|205517.2|205631|205506|11
1731548070000|2024-11-14 01:34:30|205635.7|205510.7|205652.7|205527.7|205652.7|205527.7|205635.7|205510.7|2
1731548080000|2024-11-14 01:34:40|205643.5|205518.5|205652.7|205527.7|205653.5|205528.5|205641.2|205516.2|7
1731548090000|2024-11-14 01:34:50|205652.8|205527.8|205652.8|205527.8|205652.8|205527.8|205641.5|205516.5|5
1731548100000|2024-11-14 01:35:00|205661.9|205536.9|205661.9|205536.9|205661.9|205536.9|205661.9|205536.9|1
1731548130000|2024-11-14 01:35:30|205663|205538|205663|205538|205663|205538|205663|205538|1
1731548140000|2024-11-14 01:35:40|205659.5|205534.5|205659.5|205534.5|205659.5|205534.5|205659.5|205534.5|1
1731548150000|2024-11-14 01:35:50|205656|205531|205656|205531|205656|205531|205646.2|205521.2|6
1731548160000|2024-11-14 01:36:00|205656.2|205531.2|205658.5|205533.5|205666.8|205541.8|205650.7|205525.7|8
1731548170000|2024-11-14 01:36:10|205658.2|205533.2|205651.9|205526.9|205658.2|205533.2|205651.9|205526.9|2
1731548210000|2024-11-14 01:36:50|205656.5|205531.5|205653.9|205528.9|205656.5|205531.5|205643|205518|6
1731548230000|2024-11-14 01:37:10|205654|205529|205654|205529|205654|205529|205654|205529|1
1731548250000|2024-11-14 01:37:30|205653.5|205528.5|205653.5|205528.5|205653.5|205528.5|205653.5|205528.5|1
1731548270000|2024-11-14 01:37:50|205655|205530|205664|205539|205664|205539|205649.2|205524.2|7
1731548280000|2024-11-14 01:38:00|205659.9|205534.9|205661.4|205536.4|205661.4|205536.4|205657.7|205532.7|4
1731548290000|2024-11-14 01:38:10|205660.7|205535.7|205654.2|205529.2|205661.2|205536.2|205654.2|205529.2|7
1731548300000|2024-11-14 01:38:20|205654|205529|205655|205530|205662.3|205537.3|205654|205529|7
1731548320000|2024-11-14 01:38:40|205659.2|205534.2|205657|205532|205659.2|205534.2|205657|205532|2
1731548330000|2024-11-14 01:38:50|205659.5|205534.5|205655.5|205530.5|205664|205539|205655.5|205530.5|6
1731548340000|2024-11-14 01:39:00|205656.5|205531.5|205656.5|205531.5|205660.2|205535.2|205656.5|205531.5|5
1731548350000|2024-11-14 01:39:10|205656.7|205531.7|205663.2|205538.2|205666.4|205541.4|205656.7|205531.7|7
1731548360000|2024-11-14 01:39:20|205666.2|205541.2|205662.4|205537.4|205666.2|205541.2|205659.9|205534.9|4
1731548370000|2024-11-14 01:39:30|205663.5|205538.5|205664|205539|205664|205539|205662.5|205537.5|4
1731548380000|2024-11-14 01:39:40|205672|205547|205670.5|205545.5|205672|205547|205670.5|205545.5|2
1731548390000|2024-11-14 01:39:50|205665.9|205540.9|205665.5|205540.5|205665.9|205540.9|205658.8|205533.8|4
1731548400000|2024-11-14 01:40:00|205667.2|205542.2|205671.7|205546.7|205674.3|205549.3|205667.2|205542.2|4
1731548410000|2024-11-14 01:40:10|205670.2|205545.2|205664|205539|205670.2|205545.2|205659|205534|8
1731548420000|2024-11-14 01:40:20|205667|205542|205662.5|205537.5|205668.4|205543.4|205654.5|205529.5|7
1731548440000|2024-11-14 01:40:40|205662.2|205537.2|205659.5|205534.5|205665.2|205540.2|205657.7|205532.7|6
1731548450000|2024-11-14 01:40:50|205658.5|205533.5|205659|205534|205662|205537|205650|205525|9
1731548460000|2024-11-14 01:41:00|205662|205537|205668.1|205543.1|205669.9|205544.9|205662|205537|4
1731548470000|2024-11-14 01:41:10|205663|205538|205659.2|205534.2|205663|205538|205658.5|205533.5|3
1731548480000|2024-11-14 01:41:20|205661.2|205536.2|205658|205533|205665.7|205540.7|205657.5|205532.5|4
1731548490000|2024-11-14 01:41:30|205651.5|205526.5|205651|205526|205651.5|205526.5|205651|205526|2
1731548500000|2024-11-14 01:41:40|205658.5|205533.5|205661|205536|205661|205536|205658.5|205533.5|2
1731548510000|2024-11-14 01:41:50|205657.8|205532.8|205646.5|205521.5|205657.8|205532.8|205646.5|205521.5|2
1731548520000|2024-11-14 01:42:00|205651.2|205526.2|205653|205528|205660.5|205535.5|205643.9|205518.9|8
1731548530000|2024-11-14 01:42:10|205650.7|205525.7|205648|205523|205653.4|205528.4|205643.5|205518.5|4
1731548540000|2024-11-14 01:42:20|205652.4|205527.4|205653.4|205528.4|205653.4|205528.4|205650|205525|4
1731548550000|2024-11-14 01:42:30|205650.7|205525.7|205647.4|205522.4|205650.7|205525.7|205647.4|205522.4|2
1731548560000|2024-11-14 01:42:40|205645|205520|205645|205520|205645|205520|205645|205520|1
1731548570000|2024-11-14 01:42:50|205651|205526|205660.5|205535.5|205660.5|205535.5|205645|205520|5
1731548580000|2024-11-14 01:43:00|205657.9|205532.9|205659.5|205534.5|205659.5|205534.5|205657.9|205532.9|2
1731548600000|2024-11-14 01:43:20|205659.8|205534.8|205659.8|205534.8|205659.8|205534.8|205659.8|205534.8|1
1731548620000|2024-11-14 01:43:40|205660.5|205535.5|205662|205537|205664.3|205539.3|205651|205526|13
1731548630000|2024-11-14 01:43:50|205652.4|205527.4|205651|205526|205652.4|205527.4|205649.5|205524.5|6
1731548650000|2024-11-14 01:44:10|205655.7|205530.7|205656.4|205531.4|205656.4|205531.4|205652.2|205527.2|4
1731548660000|2024-11-14 01:44:20|205654.4|205529.4|205646.7|205521.7|205654.4|205529.4|205643|205518|5
1731548670000|2024-11-14 01:44:30|205648.3|205523.3|205648.3|205523.3|205648.3|205523.3|205648.3|205523.3|1
1731548680000|2024-11-14 01:44:40|205648.5|205523.5|205649|205524|205649|205524|205648.5|205523.5|2
1731548690000|2024-11-14 01:44:50|205642|205517|205647|205522|205653.5|205528.5|205642|205517|5
1731548700000|2024-11-14 01:45:00|205647.2|205522.2|205637.7|205512.7|205647.2|205522.2|205637.7|205512.7|3
1731548710000|2024-11-14 01:45:10|205646.2|205521.2|205640.9|205515.9|205646.2|205521.2|205640.9|205515.9|8
1731548730000|2024-11-14 01:45:30|205640|205515|205643|205518|205643.7|205518.7|205623.4|205498.4|5
1731548740000|2024-11-14 01:45:40|205643.2|205518.2|205643.2|205518.2|205643.2|205518.2|205643.2|205518.2|1
1731548760000|2024-11-14 01:46:00|205645.9|205520.9|205612.2|205487.2|205646|205546|205596|205478.2|9
1731548770000|2024-11-14 01:46:10|205615.2|205490.2|205616.5|205491.5|205616.5|205491.5|205605.4|205480.4|5
1731548800000|2024-11-14 01:46:40|205610.5|205485.5|205614.4|205489.4|205614.4|205489.4|205610.5|205485.5|2
1731548810000|2024-11-14 01:46:50|205609.2|205484.2|205607.1|205482.1|205610.9|205485.9|205607.1|205482.1|3
1731548820000|2024-11-14 01:47:00|205604.4|205479.4|205596.9|205471.9|205611.6|205486.6|205595.7|205470.7|5
1731548830000|2024-11-14 01:47:10|205602.4|205477.4|205601.2|205476.2|205606.5|205481.5|205596.9|205471.9|4
1731548850000|2024-11-14 01:47:30|205605.7|205480.7|205598.5|205473.5|205606.5|205481.5|205598.5|205473.5|3
1731548860000|2024-11-14 01:47:40|205600.5|205475.5|205600.5|205475.5|205600.5|205475.5|205600.5|205475.5|1
1731548870000|2024-11-14 01:47:50|205606.5|205481.5|205609|205484|205609|205484|205606.5|205481.5|2
1731548880000|2024-11-14 01:48:00|205605.5|205480.5|205603.2|205478.2|205606.7|205481.7|205603.2|205478.2|3
1731548890000|2024-11-14 01:48:10|205598.7|205473.7|205603.2|205478.2|205603.2|205478.2|205594.3|205469.3|8
1731548900000|2024-11-14 01:48:20|205607.2|205482.2|205596|205471|205625|205500|205596|205471|5
1731548910000|2024-11-14 01:48:30|205626.9|205501.9|205627.3|205502.3|205630.3|205505.3|205615.5|205490.5|7
1731548920000|2024-11-14 01:48:40|205625|205500|205628|205503|205628|205503|205625|205500|2
1731548930000|2024-11-14 01:48:50|205622.4|205497.4|205624.9|205499.9|205624.9|205499.9|205622.4|205497.4|3
1731548940000|2024-11-14 01:49:00|205621.3|205496.3|205618.5|205493.5|205621.3|205496.3|205617.2|205492.2|3
1731548950000|2024-11-14 01:49:10|205615.5|205490.5|205615.5|205490.5|205615.5|205490.5|205615.5|205490.5|1
1731548960000|2024-11-14 01:49:20|205617.1|205492.1|205622.8|205497.8|205625.7|205500.7|205617.1|205492.1|3
1731548990000|2024-11-14 01:49:50|205621.4|205496.4|205624.5|205499.5|205624.5|205499.5|205617|205492|3
1731549020000|2024-11-14 01:50:20|205627.7|205502.7|205634.9|205509.9|205634.9|205509.9|205627.7|205502.7|2
1731549030000|2024-11-14 01:50:30|205634.5|205509.5|205634.5|205509.5|205634.5|205509.5|205634.5|205509.5|1
1731549050000|2024-11-14 01:50:50|205635.5|205510.5|205635.5|205510.5|205635.5|205510.5|205635.5|205510.5|1
1731549060000|2024-11-14 01:51:00|205636|205511|205645.9|205520.9|205645.9|205520.9|205630|205505|12
1731549080000|2024-11-14 01:51:20|205645.4|205520.4|205643.4|205518.4|205647.5|205522.5|205642.4|205517.4|6
1731549090000|2024-11-14 01:51:30|205640|205515|205642.5|205517.5|205645.5|205520.5|205640|205515|6
1731549100000|2024-11-14 01:51:40|205643.2|205518.2|205644.4|205519.4|205647.3|205522.3|205640.5|205515.5|13
1731549110000|2024-11-14 01:51:50|205646.7|205521.7|205647.8|205522.8|205650|205525|205630.7|205505.7|7
1731549120000|2024-11-14 01:52:00|205645.5|205520.5|205645.2|205520.2|205648.1|205523.1|205639.5|205514.5|16
1731549130000|2024-11-14 01:52:10|205645.3|205520.3|205640.7|205515.7|205648.7|205523.7|205633.9|205508.9|9
1731549140000|2024-11-14 01:52:20|205638.5|205513.5|205637.8|205512.8|205638.5|205513.5|205627|205502|8
1731549150000|2024-11-14 01:52:30|205639.8|205514.8|205635.8|205510.8|205643.2|205518.2|205629.5|205504.5|14
1731549160000|2024-11-14 01:52:40|205635.5|205510.5|205634.3|205509.3|205637|205512|205630.2|205505.2|14
1731549170000|2024-11-14 01:52:50|205637.8|205512.8|205645.8|205520.8|205645.8|205520.8|205636.2|205511.2|12
1731549180000|2024-11-14 01:53:00|205640|205515|205645|205520|205645|205520|205634.5|205509.5|8
1731549190000|2024-11-14 01:53:10|205642.2|205517.2|205631|205506|205642.2|205517.2|205628.7|205503.7|16
1731549200000|2024-11-14 01:53:20|205634.7|205509.7|205631|205506|205635.4|205510.4|205627.4|205502.4|9
1731549210000|2024-11-14 01:53:30|205624.4|205499.4|205627.7|205502.7|205633.4|205508.4|205624.4|205499.4|13
1731549220000|2024-11-14 01:53:40|205625.7|205500.7|205640|205515|205640|205515|205625.4|205500.4|10
1731549230000|2024-11-14 01:53:50|205637.7|205512.7|205633|205508|205639.7|205514.7|205627.2|205502.2|8
1731549240000|2024-11-14 01:54:00|205628.7|205503.7|205626.7|205501.7|205628.7|205503.7|205623.3|205498.3|6
1731549250000|2024-11-14 01:54:10|205629.7|205504.7|205632.4|205507.4|205632.4|205507.4|205623|205498|16
1731549260000|2024-11-14 01:54:20|205630.7|205505.7|205629.7|205504.7|205630.7|205505.7|205622.4|205497.4|22
1731549270000|2024-11-14 01:54:30|205629|205504|205627.7|205502.7|205632.7|205507.7|205620.5|205495.5|28
1731549280000|2024-11-14 01:54:40|205630.3|205505.3|205630.7|205505.7|205632|205507|205628|205503|10
1731549290000|2024-11-14 01:54:50|205635.7|205510.7|205631|205506|205635.7|205510.7|205631|205506|4
1731549300000|2024-11-14 01:55:00|205631.3|205506.3|205632.4|205507.4|205634.2|205509.2|205628|205503|16
1731549310000|2024-11-14 01:55:10|205629|205504|205636|205511|205636|205511|205626.8|205501.8|11
1731549320000|2024-11-14 01:55:20|205636.2|205511.2|205635|205510|205638.9|205513.9|205627.4|205502.4|10
1731549330000|2024-11-14 01:55:30|205636.7|205511.7|205640.7|205515.7|205647.5|205522.5|205635.4|205510.4|14
1731549340000|2024-11-14 01:55:40|205643.7|205518.7|205640|205515|205646.4|205521.4|205640|205515|6
1731549350000|2024-11-14 01:55:50|205635.3|205510.3|205636.7|205511.7|205638.7|205513.7|205633.2|205508.2|9
1731549360000|2024-11-14 01:56:00|205635.2|205510.2|205630.2|205505.2|205638|205513|205629.2|205504.2|12
1731549370000|2024-11-14 01:56:10|205627.4|205502.4|205631.3|205506.3|205635|205510|205627|205502|28
1731549380000|2024-11-14 01:56:20|205629|205504|205636|205511|205650.2|205559.7|205609.5|205497.6|22
1731549390000|2024-11-14 01:56:30|205635.5|205510.5|205650.9|205525.9|205650.9|205525.9|205634.5|205509.5|8
1731549400000|2024-11-14 01:56:40|205650.5|205525.5|205624.6|205499.6|205650.5|205525.5|205614.4|205489.4|12
1731549410000|2024-11-14 01:56:50|205624.4|205499.4|205618.4|205493.4|205624.4|205499.4|205618.4|205493.4|8
1731549420000|2024-11-14 01:57:00|205622.6|205497.6|205657.2|205532.2|205657.2|205532.2|205622.6|205497.6|11
1731549430000|2024-11-14 01:57:10|205657.3|205532.3|205659|205534|205661.5|205536.5|205655.5|205530.5|6
1731549440000|2024-11-14 01:57:20|205656.5|205531.5|205694.1|205569.1|205694.1|205569.1|205656.5|205531.5|6
1731549450000|2024-11-14 01:57:30|205689|205564|205738.8|205613.8|205741.2|205616.2|205689|205564|17
1731549460000|2024-11-14 01:57:40|205734.6|205609.6|205743.8|205618.8|205746.2|205621.2|205728.2|205603.2|27
1731549470000|2024-11-14 01:57:50|205741.2|205616.2|205738.7|205613.7|205745.6|205620.6|205726.7|205601.7|40
1731549480000|2024-11-14 01:58:00|205739.7|205614.7|205749.8|205624.8|205749.8|205624.8|205730.6|205605.6|36
1731549490000|2024-11-14 01:58:10|205747.9|205622.9|205739.4|205614.4|205747.9|205622.9|205730.2|205605.2|17
1731549500000|2024-11-14 01:58:20|205739|205614|205764.7|205639.7|205774.3|205649.3|205734.8|205609.8|28
1731549510000|2024-11-14 01:58:30|205766.1|205641.1|205782.7|205657.7|205788.4|205663.4|205766.1|205641.1|23
1731549520000|2024-11-14 01:58:40|205789.1|205664.1|205778.2|205653.2|205789.1|205664.1|205766|205641|18
1731549530000|2024-11-14 01:58:50|205779.3|205654.3|205775.3|205650.3|205779.3|205654.3|205774|205649|17
1731549540000|2024-11-14 01:59:00|205774.5|205649.5|205778.4|205653.4|205783.2|205674.4|205724.4|205619.7|23
1731549550000|2024-11-14 01:59:10|205774.8|205649.8|205773.1|205648.1|205780|205685.6|205735.6|205647|22
1731549560000|2024-11-14 01:59:20|205773.8|205648.8|205735|205610|205783.9|205658.9|205729.5|205604.5|27
1731549570000|2024-11-14 01:59:30|205734.9|205609.9|205731.5|205606.5|205734.9|205609.9|205728.8|205603.8|8
1731549580000|2024-11-14 01:59:40|205736.5|205611.5|205752.1|205627.1|205759|205634|205724|205599|18
1731549590000|2024-11-14 01:59:50|205739.4|205614.4|205754.7|205629.7|205754.7|205629.7|205739.4|205614.4|12
1731549600000|2024-11-14 02:00:00|205747.9|205622.9|205773.7|205648.7|205774.5|205649.5|205733.2|205608.2|21
1731549610000|2024-11-14 02:00:10|205771.9|205646.9|205776.8|205651.8|205781.9|205656.9|205762|205637|17
1731549620000|2024-11-14 02:00:20|205770.6|205645.6|205776.2|205651.2|205776.2|205651.2|205762.5|205637.5|18
1731549630000|2024-11-14 02:00:30|205770.8|205645.8|205771.2|205646.2|205778.6|205653.6|205761.4|205636.4|11
1731549640000|2024-11-14 02:00:40|205768.3|205643.3|205768.8|205643.8|205772|205647|205768.3|205643.3|6
1731549650000|2024-11-14 02:00:50|205771.5|205646.5|205770.5|205645.5|205771.5|205646.5|205765|205640|5
1731549660000|2024-11-14 02:01:00|205768.9|205643.9|205769.2|205644.2|205775.5|205650.5|205762.8|205637.8|10
1731549670000|2024-11-14 02:01:10|205770.4|205645.4|205769.1|205644.1|205771.2|205646.2|205769|205644|4
1731549680000|2024-11-14 02:01:20|205769.6|205644.6|205770.1|205645.1|205770.1|205645.1|205769.6|205644.6|2
1731549690000|2024-11-14 02:01:30|205771.3|205646.3|205779.1|205654.1|205784.2|205659.2|205764|205639|12
1731549700000|2024-11-14 02:01:40|205778.4|205653.4|205781.4|205656.4|205789.6|205664.6|205777|205652|11
1731549710000|2024-11-14 02:01:50|205781.6|205656.6|205780|205655|205784.6|205659.6|205773.5|205648.5|11
1731549720000|2024-11-14 02:02:00|205779.4|205654.4|205768.9|205643.9|205782.9|205657.9|205762.4|205637.4|20
1731549730000|2024-11-14 02:02:10|205768|205643|205765.3|205640.3|205768|205643|205765.3|205640.3|2
1731549740000|2024-11-14 02:02:20|205766.4|205641.4|205775.5|205650.5|205775.5|205650.5|205766.4|205641.4|10
1731549750000|2024-11-14 02:02:30|205774.9|205649.9|205767.3|205642.3|205774.9|205649.9|205761.6|205636.6|6
1731549760000|2024-11-14 02:02:40|205768.6|205643.6|205775|205650|205775|205650|205765.4|205640.4|16
1731549770000|2024-11-14 02:02:50|205773|205648|205767.5|205642.5|205773|205648|205764.5|205639.5|11
1731549780000|2024-11-14 02:03:00|205766.7|205641.7|205764.7|205639.7|205774.9|205649.9|205762.2|205637.2|30
1731549790000|2024-11-14 02:03:10|205770|205645|205764.6|205639.6|205770.2|205645.2|205759.2|205634.2|26
1731549800000|2024-11-14 02:03:20|205762|205637|205772.4|205647.4|205776.3|205651.3|205760|205635|20
1731549810000|2024-11-14 02:03:30|205773.8|205648.8|205777.1|205652.1|205778.3|205653.3|205767.3|205642.3|17
1731549820000|2024-11-14 02:03:40|205772.8|205647.8|205774.7|205649.7|205778.4|205653.4|205766.5|205641.5|23
1731549830000|2024-11-14 02:03:50|205775.3|205650.3|205770.1|205645.1|205777.3|205652.3|205770.1|205645.1|10
1731549840000|2024-11-14 02:04:00|205771.4|205646.4|205814.6|205689.6|205815.6|205690.6|205771.3|205646.3|21
1731549850000|2024-11-14 02:04:10|205813.8|205688.8|205812.1|205687.1|205819.9|205694.9|205809.3|205684.3|22
1731549860000|2024-11-14 02:04:20|205817.2|205692.2|205817.4|205692.4|205826.4|205701.4|205811.2|205686.2|17
1731549870000|2024-11-14 02:04:30|205818.3|205693.3|205817.2|205692.2|205818.5|205693.5|205817.2|205692.2|5
1731549880000|2024-11-14 02:04:40|205819.5|205694.5|205822|205697|205822.8|205697.8|205819.5|205694.5|3
1731549890000|2024-11-14 02:04:50|205821.2|205696.2|205822.4|205697.4|205823.9|205698.9|205807.6|205682.6|11
1731549900000|2024-11-14 02:05:00|205822.6|205697.6|205795.7|205670.7|205822.6|205697.6|205795.7|205670.7|6
1731549910000|2024-11-14 02:05:10|205792.5|205667.5|205791.3|205666.3|205802.3|205707.2|205757.2|205663.9|19
1731549920000|2024-11-14 02:05:20|205795.1|205670.1|205793.1|205668.1|205797.4|205672.4|205789.4|205664.4|34
1731549930000|2024-11-14 02:05:30|205795|205670|205797.8|205672.8|205799.6|205674.6|205787.4|205662.4|37
1731549940000|2024-11-14 02:05:40|205796.5|205671.5|205799.2|205674.2|205800.7|205708.6|205758.6|205667.6|14
1731549950000|2024-11-14 02:05:50|205800.5|205675.5|205799.9|205674.9|205814.1|205719.5|205769.5|205674.9|31
1731549960000|2024-11-14 02:06:00|205803.2|205678.2|205800.1|205675.1|205810.9|205725.2|205772.7|205675.1|25
1731549970000|2024-11-14 02:06:10|205796.9|205671.9|205797|205672|205800.7|205675.7|205796.9|205671.9|3
1731549980000|2024-11-14 02:06:20|205805.1|205680.1|205798.8|205673.8|205805.9|205680.9|205798|205673|14
1731549990000|2024-11-14 02:06:30|205799.3|205674.3|205800.3|205675.3|205801.3|205676.3|205797.2|205672.2|5
1731550000000|2024-11-14 02:06:40|205763.4|205713.4|205805.1|205680.1|205805.1|205713.4|205763.4|205669.9|10
1731550010000|2024-11-14 02:06:50|205802|205677|205781.9|205656.9|205802|205677|205779|205654|11
1731550020000|2024-11-14 02:07:00|205782.5|205657.5|205795.6|205670.6|205795.6|205670.6|205782.5|205657.5|10
1731550030000|2024-11-14 02:07:10|205795.1|205670.1|205801.4|205676.4|205807.7|205717.6|205759|205668.1|20
1731550040000|2024-11-14 02:07:20|205803|205678|205769.8|205719.8|205808.8|205719.8|205764.9|205672.6|35
1731550050000|2024-11-14 02:07:30|205804|205679|205815.1|205690.1|205822.9|205697.9|205803.2|205678.2|23
1731550060000|2024-11-14 02:07:40|205812.9|205687.9|205818|205693|205820.9|205695.9|205812.9|205687.9|17
1731550070000|2024-11-14 02:07:50|205819.1|205694.1|205820|205695|205821.8|205696.8|205819.1|205694.1|3
1731550080000|2024-11-14 02:08:00|205820.6|205695.6|205812.4|205687.4|205827.4|205702.4|205801.8|205676.8|15
1731550100000|2024-11-14 02:08:20|205814.9|205689.9|205818.7|205693.7|205819.9|205694.9|205814.9|205689.9|6
1731550110000|2024-11-14 02:08:30|205814.8|205689.8|205814.8|205689.8|205814.8|205689.8|205814.8|205689.8|1
1731550120000|2024-11-14 02:08:40|205814|205689|205819.5|205694.5|205819.5|205694.5|205814|205689|2
1731550130000|2024-11-14 02:08:50|205816|205691|205808.4|205683.4|205816|205691|205800.7|205675.7|11
1731550140000|2024-11-14 02:09:00|205810.7|205685.7|205806.4|205681.4|205815.5|205690.5|205804.5|205679.5|13
1731550150000|2024-11-14 02:09:10|205810.1|205685.1|205808.9|205683.9|205812.9|205726.6|205773.5|205679|18
1731550160000|2024-11-14 02:09:20|205810.9|205685.9|205812|205687|205812|205687|205808.7|205683.7|5
1731550170000|2024-11-14 02:09:30|205822.2|205697.2|205814.3|205689.3|205822.2|205697.2|205814.3|205689.3|3
1731550180000|2024-11-14 02:09:40|205812.7|205687.7|205809.3|205684.3|205812.7|205687.7|205807.6|205682.6|5
1731550190000|2024-11-14 02:09:50|205807.4|205682.4|205804.6|205679.6|205817.5|205713.7|205763.7|205677.9|19
1731550200000|2024-11-14 02:10:00|205803.1|205678.1|205769.2|205719.2|205803.1|205721.1|205759.6|205678.1|26
1731550220000|2024-11-14 02:10:20|205770.4|205720.4|205770.5|205720.5|205773|205723|205765.4|205715.4|4
1731550260000|2024-11-14 02:11:00|205769.5|205719.5|205765.7|205715.7|205770.9|205720.9|205764|205714|10
1731550270000|2024-11-14 02:11:10|205771.3|205721.3|205802.6|205677.6|205805.1|205721.3|205757|205672.6|22
1731550280000|2024-11-14 02:11:20|205802.1|205677.1|205803.2|205678.2|205804.3|205679.3|205792.5|205667.5|24
1731550290000|2024-11-14 02:11:30|205799.1|205674.1|205767.9|205717.9|205801.6|205717.9|205759.8|205674.1|20
1731550300000|2024-11-14 02:11:40|205765.4|205715.4|205763.8|205713.8|205766.1|205716.1|205758|205708|15
1731550310000|2024-11-14 02:11:50|205765.5|205715.5|205766.6|205716.6|205771.4|205721.4|205760.3|205710.3|16
1731550320000|2024-11-14 02:12:00|205767.9|205717.9|205765|205715|205770.7|205720.7|205764.3|205714.3|14
1731550330000|2024-11-14 02:12:10|205768|205718|205775.3|205725.3|205813.7|205725.3|205765.6|205684.3|18
1731550340000|2024-11-14 02:12:20|205773.4|205723.4|205819.4|205694.4|205823.7|205742.3|205773.4|205691.4|10
1731550350000|2024-11-14 02:12:30|205820.5|205695.5|205814.7|205689.7|205824.2|205699.2|205813.6|205688.6|10
1731550360000|2024-11-14 02:12:40|205812.5|205687.5|205811.7|205686.7|205812.5|205687.5|205811.4|205686.4|3
1731550380000|2024-11-14 02:13:00|205814|205689|205780.5|205730.5|205814|205730.5|205777.4|205689|4
1731550390000|2024-11-14 02:13:10|205776.1|205726.1|205776.1|205726.1|205776.1|205726.1|205776.1|205726.1|1
1731550400000|2024-11-14 02:13:20|205777.5|205727.5|205777.5|205727.5|205777.5|205727.5|205777.5|205727.5|1
1731550420000|2024-11-14 02:13:40|205778|205728|205778|205728|205778|205728|205778|205728|1
1731550440000|2024-11-14 02:14:00|205777.2|205727.2|205777.6|205727.6|205784.8|205734.8|205776|205726|7
1731550460000|2024-11-14 02:14:20|205775.4|205725.4|205773.1|205723.1|205776.8|205726.8|205773.1|205723.1|7
1731550470000|2024-11-14 02:14:30|205775.8|205725.8|205775|205725|205778.2|205728.2|205775|205725|4
1731550480000|2024-11-14 02:14:40|205774|205724|205755.1|205705.1|205777.7|205727.7|205749|205699|24
1731550490000|2024-11-14 02:14:50|205747.9|205697.9|205762|205637|205763.2|205697.9|205725|205631.9|9
1731550500000|2024-11-14 02:15:00|205754.5|205629.5|205762.7|205637.7|205762.9|205637.9|205749.8|205624.8|32
1731550510000|2024-11-14 02:15:10|205760.2|205635.2|205760|205635|205769.3|205644.3|205754.2|205629.2|26
1731550520000|2024-11-14 02:15:20|205758|205633|205757.6|205632.6|205766.7|205672.3|205720.1|205628.9|19
1731550530000|2024-11-14 02:15:30|205758.1|205633.1|205759|205634|205762.4|205637.4|205753.4|205628.4|19
1731550540000|2024-11-14 02:15:40|205757.6|205632.6|205761.3|205636.3|205766.1|205677.1|205715.9|205628.4|31
1731550550000|2024-11-14 02:15:50|205759.5|205634.5|205760.5|205635.5|205764|205639|205754.3|205629.3|29
1731550560000|2024-11-14 02:16:00|205761|205636|205723.1|205673.1|205764.4|205676.6|205713|205624.6|24
1731550570000|2024-11-14 02:16:10|205724.9|205674.9|205765.1|205640.1|205765.1|205677|205723.9|205630|19
1731550580000|2024-11-14 02:16:20|205765.3|205640.3|205732.2|205682.2|205768.9|205685.2|205721.1|205632.9|25
1731550590000|2024-11-14 02:16:30|205730.4|205680.4|205758|205633|205766.2|205680.4|205721.1|205630.1|18
1731550600000|2024-11-14 02:16:40|205759.9|205634.9|205754|205629|205765.5|205640.5|205754|205629|22
1731550610000|2024-11-14 02:16:50|205765.5|205640.5|205758.2|205633.2|205768.5|205643.5|205757.4|205632.4|22
1731550620000|2024-11-14 02:17:00|205758|205633|205762.2|205637.2|205765|205674.6|205721.1|205629.7|31
1731550630000|2024-11-14 02:17:10|205759.7|205634.7|205760.5|205635.5|205769.5|205672.7|205722.7|205629.9|25
1731550640000|2024-11-14 02:17:20|205758.7|205633.7|205777.9|205652.9|205777.9|205652.9|205756.7|205631.7|16
1731550650000|2024-11-14 02:17:30|205779.7|205654.7|205744|205694|205779.7|205695.5|205734|205654.7|12
1731550660000|2024-11-14 02:17:40|205740.6|205690.6|205745.2|205695.2|205749.7|205699.7|205740.6|205690.6|4
1731550670000|2024-11-14 02:17:50|205740.7|205690.7|205741.2|205691.2|205748.8|205698.8|205734.5|205684.5|19
1731550680000|2024-11-14 02:18:00|205743.7|205693.7|205750.6|205700.6|205751.4|205701.4|205740.1|205690.1|20
1731550690000|2024-11-14 02:18:10|205748|205698|205745.7|205695.7|205748|205698|205737|205687|13
1731550700000|2024-11-14 02:18:20|205740.8|205690.8|205745.1|205695.1|205746|205696|205738.7|205688.7|16
1731550710000|2024-11-14 02:18:30|205740.4|205690.4|205736.1|205686.1|205740.4|205690.4|205736.1|205686.1|4
1731550720000|2024-11-14 02:18:40|205733.1|205683.1|205740.2|205690.2|205741.7|205691.7|205731|205681|9
1731550730000|2024-11-14 02:18:50|205741.8|205691.8|205744.9|205694.9|205749.2|205699.2|205736.5|205686.5|17
1731550740000|2024-11-14 02:19:00|205740.9|205690.9|205753.4|205703.4|205761.4|205711.4|205740.7|205690.7|10
1731550750000|2024-11-14 02:19:10|205753.7|205703.7|205752.8|205702.8|205763.1|205713.1|205749.2|205699.2|14
1731550770000|2024-11-14 02:19:30|205750|205700|205748.3|205698.3|205750.3|205700.3|205744.9|205694.9|13
1731550780000|2024-11-14 02:19:40|205749.8|205699.8|205739.7|205689.7|205752.1|205702.1|205732.4|205682.4|18
1731550790000|2024-11-14 02:19:50|205736.2|205686.2|205733.7|205683.7|205740.3|205690.3|205731.9|205681.9|18
1731550800000|2024-11-14 02:20:00|205727.3|205677.3|205733.9|205683.9|205736.8|205686.8|205727.3|205677.3|11
1731550810000|2024-11-14 02:20:10|205733.3|205683.3|205736.1|205686.1|205738.2|205688.2|205725.6|205675.6|18
1731550820000|2024-11-14 02:20:20|205728|205678|205723.8|205673.8|205731.7|205681.7|205723.8|205673.8|9
1731550830000|2024-11-14 02:20:30|205734.9|205684.9|205728.1|205678.1|205734.9|205684.9|205726.6|205676.6|12
1731550840000|2024-11-14 02:20:40|205727.5|205677.5|205729.3|205679.3|205729.8|205679.8|205718.7|205668.7|5
1731550850000|2024-11-14 02:20:50|205731.8|205681.8|205729.9|205679.9|205731.8|205681.8|205728.1|205678.1|3
1731550860000|2024-11-14 02:21:00|205728.1|205678.1|205725.1|205675.1|205734.5|205684.5|205716.6|205666.6|13
1731550870000|2024-11-14 02:21:10|205730.1|205680.1|205738.8|205688.8|205738.8|205688.8|205721.4|205671.4|11
1731550880000|2024-11-14 02:21:20|205740.3|205690.3|205737.6|205687.6|205740.3|205690.3|205737.6|205687.6|2
1731550900000|2024-11-14 02:21:40|205741.9|205691.9|205735|205685|205741.9|205691.9|205728|205678|10
1731550910000|2024-11-14 02:21:50|205732.9|205682.9|205714.6|205664.6|205732.9|205682.9|205714.6|205664.6|2
1731550920000|2024-11-14 02:22:00|205718.4|205668.4|205759.1|205634.1|205769.7|205676.7|205718.4|205634.1|14
1731550930000|2024-11-14 02:22:10|205763.1|205638.1|205725.2|205675.2|205763.1|205680.1|205725.2|205638.1|6
1731550940000|2024-11-14 02:22:20|205729.2|205679.2|205762.3|205637.3|205762.3|205679.2|205727.3|205630.8|4
1731550950000|2024-11-14 02:22:30|205760.7|205635.7|205759.4|205634.4|205762.8|205670.4|205720.4|205628.1|11
1731550960000|2024-11-14 02:22:40|205760.7|205635.7|205728.8|205678.8|205763.1|205679.9|205728.8|205634.3|6
1731550970000|2024-11-14 02:22:50|205726.9|205676.9|205768.5|205643.5|205768.5|205679.2|205724.7|205639.4|9
1731550980000|2024-11-14 02:23:00|205766.3|205641.3|205766.3|205641.3|205766.3|205641.3|205766.3|205641.3|1
1731550990000|2024-11-14 02:23:10|205729.8|205679.8|205725.4|205675.4|205729.8|205679.8|205722.8|205672.8|5
1731551000000|2024-11-14 02:23:20|205729.6|205679.6|205720.6|205670.6|205729.6|205679.6|205720.6|205670.6|6
1731551010000|2024-11-14 02:23:30|205719.1|205669.1|205719.1|205669.1|205719.1|205669.1|205719.1|205669.1|1
1731551020000|2024-11-14 02:23:40|205717.4|205667.4|205722.4|205672.4|205726.3|205676.3|205715.2|205665.2|20
1731551030000|2024-11-14 02:23:50|205719.5|205669.5|205719.5|205669.5|205719.5|205669.5|205719.5|205669.5|1
1731551040000|2024-11-14 02:24:00|205716.5|205666.5|205729|205679|205731.7|205681.7|205716.5|205666.5|5
1731551060000|2024-11-14 02:24:20|205730|205680|205732.7|205682.7|205742.6|205692.6|205723.7|205673.7|10
1731551070000|2024-11-14 02:24:30|205738|205688|205742.7|205692.7|205746.8|205696.8|205732.6|205682.6|20
1731551080000|2024-11-14 02:24:40|205736.9|205686.9|205738.8|205688.8|205745.2|205695.2|205736.2|205686.2|23
1731551090000|2024-11-14 02:24:50|205741.5|205691.5|205775.8|205650.8|205775.8|205691.5|205734.9|205643.5|7
1731551100000|2024-11-14 02:25:00|205771|205646|205737.6|205687.6|205778.4|205694.8|205731.9|205646|30
1731551110000|2024-11-14 02:25:10|205741.6|205691.6|205735.2|205685.2|205741.9|205691.9|205731.9|205681.9|18
1731551120000|2024-11-14 02:25:20|205737.9|205687.9|205734.5|205684.5|205741.7|205691.7|205730.8|205680.8|14
1731551130000|2024-11-14 02:25:30|205730.9|205680.9|205734.3|205684.3|205743.6|205693.6|205730.7|205680.7|20
1731551140000|2024-11-14 02:25:40|205733.2|205683.2|205734|205684|205738.7|205688.7|205733.2|205683.2|9
1731551150000|2024-11-14 02:25:50|205737.6|205687.6|205740.4|205690.4|205740.4|205690.4|205728.6|205678.6|11
1731551160000|2024-11-14 02:26:00|205740.6|205690.6|205742.2|205692.2|205745|205695|205736|205686|19
1731551170000|2024-11-14 02:26:10|205739.7|205689.7|205735.5|205685.5|205743.1|205693.1|205728.6|205678.6|10
1731551180000|2024-11-14 02:26:20|205737.7|205687.7|205736.1|205686.1|205737.7|205687.7|205736.1|205686.1|2
1731551200000|2024-11-14 02:26:40|205742.3|205692.3|205739.5|205689.5|205743.1|205693.1|205737.4|205687.4|9
1731551210000|2024-11-14 02:26:50|205740.1|205690.1|205741.4|205691.4|205741.4|205691.4|205740.1|205690.1|2
1731551220000|2024-11-14 02:27:00|205743.4|205693.4|205743.4|205693.4|205744.1|205694.1|205734.6|205684.6|20
1731551230000|2024-11-14 02:27:10|205740.1|205690.1|205737.2|205687.2|205740.1|205690.1|205737.2|205687.2|2
1731551240000|2024-11-14 02:27:20|205740.2|205690.2|205743.3|205693.3|205744|205694|205736.4|205686.4|19
1731551250000|2024-11-14 02:27:30|205742.8|205692.8|205740.5|205690.5|205750.2|205700.2|205738.4|205688.4|20
1731551260000|2024-11-14 02:27:40|205738|205688|205733.2|205683.2|205746.5|205696.5|205733.2|205683.2|22
1731551270000|2024-11-14 02:27:50|205742.1|205692.1|205746.8|205696.8|205747.4|205697.4|205738.6|205688.6|24
1731551280000|2024-11-14 02:28:00|205743.4|205693.4|205741.7|205691.7|205743.4|205693.4|205741.7|205691.7|4
1731551290000|2024-11-14 02:28:10|205742.8|205692.8|205742.9|205692.9|205744.7|205694.7|205731.6|205681.6|7
1731551300000|2024-11-14 02:28:20|205741.4|205691.4|205740.4|205690.4|205741.4|205691.4|205740.4|205690.4|2
1731551310000|2024-11-14 02:28:30|205738.4|205688.4|205741.2|205691.2|205741.2|205691.2|205738.4|205688.4|2
1731551320000|2024-11-14 02:28:40|205741.1|205691.1|205740.9|205690.9|205744.9|205694.9|205740.2|205690.2|4
1731551340000|2024-11-14 02:29:00|205745|205695|205742|205692|205745|205695|205739.6|205689.6|5
1731551360000|2024-11-14 02:29:20|205740.8|205690.8|205739.5|205689.5|205749.9|205699.9|205738.5|205688.5|7
1731551380000|2024-11-14 02:29:40|205737.1|205687.1|205736.2|205686.2|205737.4|205687.4|205731.7|205681.7|10
1731551390000|2024-11-14 02:29:50|205734|205684|205732.4|205682.4|205734|205684|205719.8|205669.8|10
1731551400000|2024-11-14 02:30:00|205729.6|205679.6|205727.5|205677.5|205729.6|205679.6|205719.7|205669.7|13
1731551410000|2024-11-14 02:30:10|205711|205661|205725.6|205675.6|205727.4|205677.4|205711|205661|25
1731551420000|2024-11-14 02:30:20|205724.2|205674.2|205725.8|205675.8|205727.6|205677.6|205716.4|205666.4|26
1731551430000|2024-11-14 02:30:30|205725|205675|205727.8|205677.8|205727.8|205677.8|205720.9|205670.9|11
1731551440000|2024-11-14 02:30:40|205725.9|205675.9|205728.5|205678.5|205760.9|205678.7|205717|205634.6|29
1731551450000|2024-11-14 02:30:50|205725.9|205675.9|205726.2|205676.2|205730.5|205680.5|205722.6|205672.6|19
1731551460000|2024-11-14 02:31:00|205724.3|205674.3|205721.8|205671.8|205725.9|205675.9|205713.2|205663.2|33
1731551470000|2024-11-14 02:31:10|205720.1|205670.1|205721.4|205671.4|205723.5|205673.5|205713.2|205663.2|26
1731551480000|2024-11-14 02:31:20|205721.6|205671.6|205727.3|205677.3|205730.8|205680.8|205716.5|205666.5|24
1731551490000|2024-11-14 02:31:30|205724.6|205674.6|205714.8|205664.8|205725|205675|205711.1|205661.1|27
1731551500000|2024-11-14 02:31:40|205714|205664|205740.7|205615.7|205740.7|205667.9|205688.8|205600.2|17
1731551510000|2024-11-14 02:31:50|205742|205617|205747.7|205622.7|205748.9|205623.9|205742|205617|12
1731551520000|2024-11-14 02:32:00|205748.1|205623.1|205738.5|205613.5|205748.3|205623.3|205736|205611|8
1731551530000|2024-11-14 02:32:10|205737.7|205612.7|205739.3|205614.3|205739.3|205614.3|205732.7|205607.7|10
1731551540000|2024-11-14 02:32:20|205740.4|205615.4|205750|205625|205750.2|205663.1|205709.3|205615.4|20
1731551550000|2024-11-14 02:32:30|205748.3|205623.3|205713.8|205663.8|205755.3|205672.6|205709.5|205623.3|17
1731551560000|2024-11-14 02:32:40|205715.1|205665.1|205723.3|205673.3|205723.3|205673.3|205712.5|205662.5|15
1731551570000|2024-11-14 02:32:50|205715.3|205665.3|205714.3|205664.3|205720.8|205670.8|205711.2|205661.2|10
1731551580000|2024-11-14 02:33:00|205712.9|205662.9|205706.8|205656.8|205716.5|205666.5|205706.7|205656.7|20
1731551590000|2024-11-14 02:33:10|205716.5|205666.5|205717|205667|205721.1|205671.1|205711|205661|14
1731551600000|2024-11-14 02:33:20|205715.1|205665.1|205712|205662|205719.4|205669.4|205709.4|205659.4|14
1731551620000|2024-11-14 02:33:40|205710.5|205660.5|205706.8|205656.8|205715.6|205665.6|205703.7|205653.7|15
1731551630000|2024-11-14 02:33:50|205709.4|205659.4|205709.5|205659.5|205717.3|205667.3|205705.4|205655.4|24
1731551640000|2024-11-14 02:34:00|205710.5|205660.5|205711.7|205661.7|205716.7|205666.7|205710.5|205660.5|8
1731551650000|2024-11-14 02:34:10|205709.6|205659.6|205710.1|205660.1|205721|205671|205706.4|205656.4|15
1731551660000|2024-11-14 02:34:20|205711.6|205661.6|205712.2|205662.2|205719|205669|205705|205655|9
1731551670000|2024-11-14 02:34:30|205715|205665|205714.1|205664.1|205722.8|205672.8|205707.2|205657.2|18
1731551680000|2024-11-14 02:34:40|205714.7|205664.7|205705.9|205655.9|205719.9|205669.9|205705.9|205655.9|7
1731551690000|2024-11-14 02:34:50|205709|205659|205721.9|205671.9|205721.9|205671.9|205709|205659|16
1731551700000|2024-11-14 02:35:00|205721.2|205671.2|205722.1|205672.1|205727.9|205677.9|205721.2|205671.2|7
1731551710000|2024-11-14 02:35:10|205717.6|205667.6|205719|205669|205722.3|205672.3|205709.7|205659.7|22
1731551720000|2024-11-14 02:35:20|205723.3|205673.3|205719.9|205669.9|205724.5|205674.5|205713.8|205663.8|14
1731551730000|2024-11-14 02:35:30|205720.5|205670.5|205725.4|205675.4|205725.4|205675.4|205717.6|205667.6|7
1731551740000|2024-11-14 02:35:40|205726.6|205676.6|205726.4|205676.4|205732.1|205682.1|205719.4|205669.4|6
1731551750000|2024-11-14 02:35:50|205730.1|205680.1|205730.1|205680.1|205730.1|205680.1|205730.1|205680.1|1
1731551780000|2024-11-14 02:36:20|205764.5|205639.5|205723.3|205673.3|205772.5|205680.7|205723.3|205639.5|4
1731551800000|2024-11-14 02:36:40|205725.7|205675.7|205722.1|205672.1|205725.7|205675.7|205722.1|205672.1|3
1731551810000|2024-11-14 02:36:50|205723.5|205673.5|205723.5|205673.5|205723.5|205673.5|205723.5|205673.5|1
1731551820000|2024-11-14 02:37:00|205722.6|205672.6|205782|205657|205782.9|205675.8|205722.6|205648.9|10
1731551830000|2024-11-14 02:37:10|205777.3|205652.3|205747.1|205697.1|205777.3|205698|205742.5|205651.6|7
1731551840000|2024-11-14 02:37:20|205742.1|205692.1|205734.4|205684.4|205742.1|205692.1|205734.4|205684.4|4
1731551850000|2024-11-14 02:37:30|205732.1|205682.1|205721|205671|205732.1|205682.1|205721|205671|4
1731551860000|2024-11-14 02:37:40|205723.7|205673.7|205724.7|205674.7|205729.5|205679.5|205723.7|205673.7|7
1731551870000|2024-11-14 02:37:50|205727.7|205677.7|205731.8|205681.8|205731.8|205681.8|205727.7|205677.7|6
1731551880000|2024-11-14 02:38:00|205733.8|205683.8|205730.9|205680.9|205733.8|205683.8|205726.2|205676.2|4
1731551890000|2024-11-14 02:38:10|205731.9|205681.9|205772.3|205647.3|205772.3|205681.9|205729|205647.3|6
1731551900000|2024-11-14 02:38:20|205768.2|205643.2|205768.2|205643.2|205768.2|205643.2|205768.2|205643.2|1
1731551920000|2024-11-14 02:38:40|205766.5|205641.5|205770.5|205645.5|205773.1|205648.1|205766.5|205641.5|5
1731551940000|2024-11-14 02:39:00|205772.4|205647.4|205735.6|205685.6|205772.4|205685.6|205733.5|205647.4|3
1731551950000|2024-11-14 02:39:10|205732.7|205682.7|205731|205681|205732.7|205682.7|205728.2|205678.2|7
1731551960000|2024-11-14 02:39:20|205728.1|205678.1|205755|205630|205755|205678.1|205715.1|205629.2|9
1731551970000|2024-11-14 02:39:30|205756.9|205631.9|205754.8|205629.8|205760.1|205635.1|205753.7|205628.7|12
1731551980000|2024-11-14 02:39:40|205753.8|205628.8|205714.1|205664.1|205753.8|205669.1|205714.1|205628.8|5
1731551990000|2024-11-14 02:39:50|205719.1|205669.1|205715|205665|205721.1|205671.1|205712.6|205662.6|11
1731552000000|2024-11-14 02:40:00|205719.1|205669.1|205723.5|205673.5|205726.6|205676.6|205714.3|205664.3|15
1731552010000|2024-11-14 02:40:10|205725.1|205675.1|205732.6|205682.6|205737.7|205687.7|205725.1|205675.1|14
1731552020000|2024-11-14 02:40:20|205729.7|205679.7|205731.5|205681.5|205733.1|205683.1|205729.7|205679.7|5
1731552030000|2024-11-14 02:40:30|205727.5|205677.5|205735|205685|205737.6|205687.6|205722.5|205672.5|25
1731552040000|2024-11-14 02:40:40|205731.2|205681.2|205733.4|205683.4|205733.4|205683.4|205731.2|205681.2|5
1731552050000|2024-11-14 02:40:50|205746.9|205696.9|205741.7|205691.7|205746.9|205696.9|205741.7|205691.7|4
1731552060000|2024-11-14 02:41:00|205736.8|205686.8|205738.9|205688.9|205744.1|205694.1|205736.8|205686.8|8
1731552080000|2024-11-14 02:41:20|205743.3|205693.3|205748.8|205698.8|205751.1|205701.1|205743.1|205693.1|11
1731552090000|2024-11-14 02:41:30|205746.5|205696.5|205742.8|205692.8|205748.9|205698.9|205742.6|205692.6|10
1731552110000|2024-11-14 02:41:50|205741.4|205691.4|205745.8|205695.8|205746.9|205696.9|205739.5|205689.5|8
1731552120000|2024-11-14 02:42:00|205740.5|205690.5|205738.1|205688.1|205741.2|205691.2|205737.6|205687.6|6
1731552130000|2024-11-14 02:42:10|205741|205691|205748.5|205698.5|205748.5|205698.5|205741|205691|4
1731552140000|2024-11-14 02:42:20|205746.9|205696.9|205735.8|205685.8|205746.9|205696.9|205735.8|205685.8|4
1731552150000|2024-11-14 02:42:30|205733.8|205683.8|205734.2|205684.2|205734.2|205684.2|205730.3|205680.3|5
1731552160000|2024-11-14 02:42:40|205736|205686|205741.5|205691.5|205743.6|205693.6|205730|205680|16
1731552170000|2024-11-14 02:42:50|205739.5|205689.5|205730.7|205680.7|205739.5|205689.5|205730.7|205680.7|16
1731552180000|2024-11-14 02:43:00|205733.3|205683.3|205728.5|205678.5|205733.3|205683.3|205726.8|205676.8|6
1731552190000|2024-11-14 02:43:10|205731.3|205681.3|205729.8|205679.8|205739.9|205689.9|205729.8|205679.8|13
1731552200000|2024-11-14 02:43:20|205727.3|205677.3|205734.5|205684.5|205738.6|205688.6|205727.3|205677.3|10
1731552210000|2024-11-14 02:43:30|205739|205689|205739.2|205689.2|205744|205694|205738.9|205688.9|10
1731552220000|2024-11-14 02:43:40|205741.4|205691.4|205736.4|205686.4|205741.4|205691.4|205736|205686|8
1731552230000|2024-11-14 02:43:50|205739.2|205689.2|205741.3|205691.3|205745.8|205695.8|205738.9|205688.9|9
1731552240000|2024-11-14 02:44:00|205738.4|205688.4|205736.3|205686.3|205740.2|205690.2|205731.8|205681.8|7
1731552250000|2024-11-14 02:44:10|205740.5|205690.5|205739.6|205689.6|205744.5|205694.5|205738.2|205688.2|6
1731552260000|2024-11-14 02:44:20|205743.6|205693.6|205740.1|205690.1|205743.6|205693.6|205740.1|205690.1|4
1731552270000|2024-11-14 02:44:30|205738.8|205688.8|205736.2|205686.2|205738.8|205688.8|205736.2|205686.2|2
1731552310000|2024-11-14 02:45:10|205740.1|205690.1|205745.2|205695.2|205745.4|205695.4|205740|205690|20
1731552320000|2024-11-14 02:45:20|205741.2|205691.2|205744.9|205694.9|205745.7|205695.7|205733.9|205683.9|20
1731552330000|2024-11-14 02:45:30|205746.4|205696.4|205743.9|205693.9|205746.4|205696.4|205734.6|205684.6|14
1731552340000|2024-11-14 02:45:40|205743.4|205693.4|205742.4|205692.4|205743.4|205693.4|205739.8|205689.8|12
1731552350000|2024-11-14 02:45:50|205741.1|205691.1|205738.5|205688.5|205741.6|205691.6|205729.7|205679.7|7
1731552360000|2024-11-14 02:46:00|205740.3|205690.3|205741.4|205691.4|205742.2|205692.2|205736.7|205686.7|6
1731552370000|2024-11-14 02:46:10|205737.8|205687.8|205737.7|205687.7|205737.8|205687.8|205732.4|205682.4|6
1731552380000|2024-11-14 02:46:20|205735|205685|205738.9|205688.9|205738.9|205688.9|205733.3|205683.3|8
1731552410000|2024-11-14 02:46:50|205734.7|205684.7|205736.5|205686.5|205740.2|205690.2|205729.1|205679.1|8
1731552420000|2024-11-14 02:47:00|205737.8|205687.8|205740.3|205690.3|205742.7|205692.7|205736.5|205686.5|6
1731552430000|2024-11-14 02:47:10|205744.1|205694.1|205737.7|205687.7|205746.8|205696.8|205731.7|205681.7|12
1731552440000|2024-11-14 02:47:20|205735.9|205685.9|205736.5|205686.5|205748.1|205698.1|205734.4|205684.4|25
1731552450000|2024-11-14 02:47:30|205737.2|205687.2|205743.6|205693.6|205743.6|205693.6|205737.2|205687.2|3
1731552460000|2024-11-14 02:47:40|205742.5|205692.5|205819.2|205694.2|205821.1|205696.1|205736.4|205686.4|10
1731552470000|2024-11-14 02:47:50|205817.1|205692.1|205817.1|205692.1|205819.6|205694.6|205817.1|205692.1|3
1731552480000|2024-11-14 02:48:00|205820.1|205695.1|205817|205692|205821.3|205696.3|205815.9|205690.9|8
1731552500000|2024-11-14 02:48:20|205819|205694|205785.2|205735.2|205822.4|205736.2|205781.1|205692.4|15
1731552510000|2024-11-14 02:48:30|205782.7|205732.7|205781.9|205731.9|205782.7|205732.7|205781.9|205731.9|2
1731552520000|2024-11-14 02:48:40|205782.4|205732.4|205782.4|205732.4|205782.4|205732.4|205782.4|205732.4|1
1731552530000|2024-11-14 02:48:50|205783|205733|205834.2|205709.2|205841.8|205740.5|205781.1|205709.2|11
1731552540000|2024-11-14 02:49:00|205834.8|205709.8|205795.6|205745.6|205834.8|205749.8|205792.8|205706.7|20
1731552550000|2024-11-14 02:49:10|205796.3|205746.3|205797.9|205747.9|205839.9|205752.2|205795.2|205704.8|16
1731552560000|2024-11-14 02:49:20|205797.3|205747.3|205799.1|205749.1|205835.1|205755.7|205792|205703.6|19
1731552570000|2024-11-14 02:49:30|205799.8|205749.8|205818.7|205768.7|205818.7|205768.7|205799.8|205749.8|4
1731552580000|2024-11-14 02:49:40|205816.4|205766.4|205815.2|205765.2|205817.6|205767.6|205811.4|205761.4|8
1731552590000|2024-11-14 02:49:50|205817.7|205767.7|205852.9|205727.9|205860.5|205767.8|205813|205727.9|6
1731552600000|2024-11-14 02:50:00|205850.9|205725.9|205811.9|205761.9|205859.6|205766.1|205811.9|205723|14
1731552610000|2024-11-14 02:50:10|205817.2|205767.2|205811|205761|205819|205769|205810.3|205760.3|16
1731552620000|2024-11-14 02:50:20|205815.9|205765.9|205817|205767|205819.4|205769.4|205813.6|205763.6|12
1731552630000|2024-11-14 02:50:30|205815.4|205765.4|205812.7|205762.7|205819.4|205769.4|205809.6|205759.6|13
1731552640000|2024-11-14 02:50:40|205812|205762|205810.7|205685.7|205834.8|205762|205754.5|205685.7|10
1731552660000|2024-11-14 02:51:00|205804.5|205679.5|205803.3|205678.3|205807.5|205682.5|205803.3|205678.3|7
1731552670000|2024-11-14 02:51:10|205807.4|205682.4|205816|205691|205816|205691|205807.4|205682.4|7
1731552680000|2024-11-14 02:51:20|205812.5|205687.5|205808.8|205683.8|205812.5|205687.5|205806.6|205681.6|3
1731552690000|2024-11-14 02:51:30|205808.7|205683.7|205810.3|205685.3|205812.1|205687.1|205805.5|205680.5|6
1731552700000|2024-11-14 02:51:40|205812.1|205687.1|205809.3|205684.3|205812.1|205687.1|205804.1|205679.1|6
1731552710000|2024-11-14 02:51:50|205809.6|205684.6|205811.1|205686.1|205813.8|205688.8|205806.5|205681.5|11
1731552720000|2024-11-14 02:52:00|205808.7|205683.7|205808.7|205683.7|205808.7|205683.7|205808.7|205683.7|1
1731552730000|2024-11-14 02:52:10|205809.6|205684.6|205810.1|205685.1|205810.1|205685.1|205809.6|205684.6|2
1731552740000|2024-11-14 02:52:20|205807.2|205682.2|205810.8|205685.8|205813.3|205688.3|205807.2|205682.2|9
1731552750000|2024-11-14 02:52:30|205815.5|205690.5|205818.2|205693.2|205818.2|205693.2|205812.4|205687.4|5
1731552760000|2024-11-14 02:52:40|205779.7|205729.7|205816.4|205691.4|205816.4|205730.4|205776.8|205691.4|6
1731552770000|2024-11-14 02:52:50|205809.5|205684.5|205771.5|205721.5|205815.8|205721.5|205771.5|205682.1|7
1731552780000|2024-11-14 02:53:00|205806.2|205681.2|205811.3|205686.3|205812.7|205687.7|205806.2|205681.2|11
1731552790000|2024-11-14 02:53:10|205808.4|205683.4|205807.4|205682.4|205814.3|205689.3|205805.2|205680.2|13
1731552800000|2024-11-14 02:53:20|205806.5|205681.5|205815.3|205690.3|205815.3|205723.6|205773.6|205681.5|6
1731552810000|2024-11-14 02:53:30|205810.1|205685.1|205815.9|205690.9|205816.9|205691.9|205810.1|205685.1|8
1731552820000|2024-11-14 02:53:40|205812.1|205687.1|205814.1|205689.1|205814.1|205689.1|205812.1|205687.1|2
1731552830000|2024-11-14 02:53:50|205813.3|205688.3|205789.7|205739.7|205828.5|205739.7|205782.4|205688.3|14
1731552850000|2024-11-14 02:54:10|205791.3|205741.3|205787.9|205737.9|205794.3|205744.3|205787.9|205737.9|4
1731552880000|2024-11-14 02:54:40|205785.8|205735.8|205774.3|205724.3|205785.8|205735.8|205773.8|205723.8|6
1731552890000|2024-11-14 02:54:50|205773.8|205723.8|205774.9|205724.9|205774.9|205724.9|205769.5|205719.5|5
1731552900000|2024-11-14 02:55:00|205772.5|205722.5|205812.3|205687.3|205816.3|205728.8|205770.3|205682.1|13
1731552910000|2024-11-14 02:55:10|205813.7|205688.7|205786.5|205736.5|205820.8|205739.3|205786.5|205686.8|12
1731552920000|2024-11-14 02:55:20|205787.9|205737.9|205825|205700|205827.5|205741.3|205787.9|205699|7
1731552930000|2024-11-14 02:55:30|205826.7|205701.7|205825.5|205700.5|205827.4|205745.9|205795.9|205699|7
1731552960000|2024-11-14 02:56:00|205823.8|205698.8|205824.5|205699.5|205824.5|205699.5|205823.8|205698.8|2
1731552970000|2024-11-14 02:56:10|205825.7|205700.7|205792.6|205742.6|205829.9|205743.8|205792.6|205698|9
1731552980000|2024-11-14 02:56:20|205794.7|205744.7|205807.4|205757.4|205835.2|205757.4|205794.7|205705.9|8
1731552990000|2024-11-14 02:56:30|205802.5|205752.5|205832|205707|205837.3|205752.5|205796.8|205705.7|21
1731553000000|2024-11-14 02:56:40|205834.9|205709.9|205795.4|205745.4|205847.4|205757.2|205795.4|205702.3|17
1731553010000|2024-11-14 02:56:50|205796.9|205746.9|205807.3|205757.3|205847.5|205759.3|205794.6|205715.7|15
1731553020000|2024-11-14 02:57:00|205805.1|205755.1|205807.1|205757.1|205807.1|205757.1|205805.1|205755.1|2
1731553030000|2024-11-14 02:57:10|205807.5|205757.5|205803.6|205753.6|205812.6|205762.6|205803.6|205753.6|6
1731553040000|2024-11-14 02:57:20|205804.9|205754.9|205846.2|205721.2|205846.2|205759.2|205802|205715.9|10
1731553050000|2024-11-14 02:57:30|205844.2|205719.2|205847.2|205722.2|205847.2|205722.2|205844.2|205719.2|2
1731553060000|2024-11-14 02:57:40|205843.9|205718.9|205845.1|205720.1|205845.7|205720.7|205843.4|205718.4|7
1731553070000|2024-11-14 02:57:50|205845.5|205720.5|205799.4|205749.4|205845.5|205751.1|205797.6|205720.5|4
1731553080000|2024-11-14 02:58:00|205802.1|205752.1|205803.1|205753.1|205808.9|205758.9|205792.2|205742.2|11
1731553090000|2024-11-14 02:58:10|205800.7|205750.7|205795.4|205745.4|205802|205752|205795.4|205745.4|5
1731553100000|2024-11-14 02:58:20|205799.8|205749.8|205794.4|205744.4|205799.8|205749.8|205792.3|205742.3|9
1731553110000|2024-11-14 02:58:30|205795.7|205745.7|205793.3|205743.3|205795.7|205745.7|205793.3|205743.3|2
1731553130000|2024-11-14 02:58:50|205797.3|205747.3|205797.7|205747.7|205803.4|205753.4|205796.1|205746.1|5
1731553140000|2024-11-14 02:59:00|205802|205752|205800.3|205750.3|205803.5|205753.5|205799.2|205749.2|7
1731553150000|2024-11-14 02:59:10|205804.2|205754.2|205800.2|205750.2|205804.2|205754.2|205798.6|205748.6|6
1731553160000|2024-11-14 02:59:20|205797.2|205747.2|205837.3|205712.3|205847.9|205747.2|205797.2|205688.6|11
1731553170000|2024-11-14 02:59:30|205839.3|205714.3|205832.5|205707.5|205839.5|205714.5|205829.5|205704.5|15
1731553180000|2024-11-14 02:59:40|205830.5|205705.5|205839|205714|205843.8|205718.8|205825|205700|11
1731553190000|2024-11-14 02:59:50|205847|205722|205857.4|205732.4|205862.7|205737.7|205847|205722|11
1731553200000|2024-11-14 03:00:00|205854.8|205729.8|205862.8|205737.8|205867.7|205742.7|205854.8|205729.8|10
1731553210000|2024-11-14 03:00:10|205859.9|205734.9|205861.4|205736.4|205872|205747|205859.9|205734.9|8
1731553220000|2024-11-14 03:00:20|205873.7|205748.7|205894.4|205769.4|205898.9|205773.9|205873.7|205748.7|6
1731553230000|2024-11-14 03:00:30|205894.3|205769.3|205904.5|205779.5|205904.7|205779.7|205894.3|205769.3|25
1731553240000|2024-11-14 03:00:40|205898.2|205773.2|205898.3|205773.3|205905.7|205780.7|205897.6|205772.6|11
1731553250000|2024-11-14 03:00:50|205897.1|205772.1|205902.6|205777.6|205903.5|205778.5|205897.1|205772.1|8
1731553260000|2024-11-14 03:01:00|205902|205777|205899.2|205774.2|205902.5|205777.5|205899.2|205774.2|3
1731553270000|2024-11-14 03:01:10|205899.1|205774.1|205899.1|205774.1|205899.1|205774.1|205899|205774|3
1731553280000|2024-11-14 03:01:20|205903.7|205778.7|205898.9|205773.9|205903.7|205778.7|205897.4|205772.4|12
1731553290000|2024-11-14 03:01:30|205897.1|205772.1|205898.4|205773.4|205900.3|205775.3|205893.8|205768.8|17
1731553300000|2024-11-14 03:01:40|205896.7|205771.7|205896.9|205771.9|205903.9|205778.9|205895.5|205770.5|16
1731553310000|2024-11-14 03:01:50|205898.9|205773.9|205898.9|205773.9|205898.9|205773.9|205898.9|205773.9|1
1731553320000|2024-11-14 03:02:00|205897.9|205772.9|205881|205756|205897.9|205772.9|205879.2|205754.2|5
1731553330000|2024-11-14 03:02:10|205879.3|205754.3|205862.4|205737.4|205879.3|205754.3|205860.7|205735.7|14
1731553340000|2024-11-14 03:02:20|205862.5|205737.5|205871|205746|205879|205754|205861.2|205736.2|21
1731553350000|2024-11-14 03:02:30|205873|205748|205864.5|205739.5|205878.4|205753.4|205862.7|205737.7|11
1731553360000|2024-11-14 03:02:40|205865|205740|205861.3|205736.3|205868.2|205743.2|205861|205736|13
1731553370000|2024-11-14 03:02:50|205861.5|205736.5|205866.7|205741.7|205869.2|205744.2|205857.9|205732.9|13
1731553380000|2024-11-14 03:03:00|205868|205743|205871.8|205746.8|205877.7|205752.7|205866|205741|25
1731553390000|2024-11-14 03:03:10|205873.8|205748.8|205872.2|205747.2|205884.9|205759.9|205869|205744|20
1731553400000|2024-11-14 03:03:20|205870.4|205745.4|205870.5|205745.5|205875.7|205750.7|205863.2|205738.2|19
1731553410000|2024-11-14 03:03:30|205873.2|205748.2|205866.5|205741.5|205880.4|205755.4|205866.5|205741.5|20
1731553420000|2024-11-14 03:03:40|205868.3|205743.3|205875.2|205750.2|205877.8|205752.8|205868.3|205743.3|14
1731553430000|2024-11-14 03:03:50|205873.5|205748.5|205877.5|205752.5|205877.9|205752.9|205873|205748|9
1731553440000|2024-11-14 03:04:00|205882.5|205757.5|205872.4|205747.4|205882.5|205757.5|205871.5|205746.5|23
1731553450000|2024-11-14 03:04:10|205872.9|205747.9|205877.5|205752.5|205877.5|205752.5|205872.9|205747.9|3
1731553460000|2024-11-14 03:04:20|205876.7|205751.7|205874.5|205749.5|205876.7|205751.7|205864.2|205739.2|10
1731553470000|2024-11-14 03:04:30|205872.7|205747.7|205874|205749|205877.9|205752.9|205870.3|205745.3|20
1731553480000|2024-11-14 03:04:40|205875|205750|205876.9|205751.9|205878.3|205753.3|205874.2|205749.2|8
1731553490000|2024-11-14 03:04:50|205870|205745|205865.2|205740.2|205875|205750|205861.7|205736.7|9
1731553500000|2024-11-14 03:05:00|205863.4|205738.4|205859.7|205734.7|205864.9|205739.9|205814.5|205689.5|14
1731553510000|2024-11-14 03:05:10|205852|205727|205852|205727|205852|205727|205852|205727|1
1731553520000|2024-11-14 03:05:20|205851.4|205726.4|205852.1|205727.1|205852.8|205727.8|205840.4|205715.4|11
1731553530000|2024-11-14 03:05:30|205851.9|205726.9|205839|205714|205851.9|205726.9|205807.2|205682.2|6
1731553540000|2024-11-14 03:05:40|205831.5|205706.5|205827.2|205702.2|205831.5|205706.5|205827.2|205702.2|3
1731553550000|2024-11-14 03:05:50|205831.4|205706.4|205825.1|205700.1|205831.4|205706.4|205825.1|205700.1|3
1731553560000|2024-11-14 03:06:00|205831.9|205706.9|205820|205695|205831.9|205706.9|205816.4|205691.4|11
1731553570000|2024-11-14 03:06:10|205820.1|205695.1|205824.4|205699.4|205832|205707|205820.1|205695.1|19
1731553580000|2024-11-14 03:06:20|205825.8|205700.8|205826.6|205701.6|205826.6|205701.6|205824.6|205699.6|3
1731553590000|2024-11-14 03:06:30|205826.1|205701.1|205835.1|205710.1|205837.7|205712.7|205816.2|205691.2|21
1731553600000|2024-11-14 03:06:40|205835.5|205710.5|205844.1|205719.1|205852.8|205727.8|205835.1|205710.1|11
1731553610000|2024-11-14 03:06:50|205845.1|205720.1|205842.5|205717.5|205845.1|205720.1|205842.5|205717.5|2
1731553620000|2024-11-14 03:07:00|205841.5|205716.5|205846.7|205721.7|205848|205723|205838|205713|4
1731553630000|2024-11-14 03:07:10|205848.2|205723.2|205851.2|205726.2|205851.2|205726.2|205847.9|205722.9|4
1731553640000|2024-11-14 03:07:20|205850|205725|205846|205721|205850|205725|205846|205721|3
1731553650000|2024-11-14 03:07:30|205846.7|205721.7|205842.7|205717.7|205847.2|205722.2|205836.3|205711.3|8
1731553660000|2024-11-14 03:07:40|205841.8|205716.8|205831.7|205706.7|205847.5|205722.5|205831.7|205706.7|5
1731553670000|2024-11-14 03:07:50|205842|205717|205842|205717|205842|205717|205842|205717|1
1731553680000|2024-11-14 03:08:00|205835.5|205710.5|205836.2|205711.2|205843.8|205718.8|205833.2|205708.2|8
1731553690000|2024-11-14 03:08:10|205832.8|205707.8|205842.4|205717.4|205846.2|205721.2|205832.8|205707.8|4
1731553700000|2024-11-14 03:08:20|205844|205719|205839.7|205714.7|205844|205719|205833.3|205708.3|13
1731553710000|2024-11-14 03:08:30|205839|205714|205837.5|205712.5|205839|205714|205837.5|205712.5|2
1731553720000|2024-11-14 03:08:40|205835.4|205710.4|205791.2|205666.2|205835.4|205710.4|205790.7|205665.7|7
1731553730000|2024-11-14 03:08:50|205795.5|205670.5|205795.6|205670.6|205797.5|205672.5|205792.5|205667.5|10
1731553740000|2024-11-14 03:09:00|205797.3|205672.3|205795.5|205670.5|205797.3|205672.3|205795.5|205670.5|3
1731553750000|2024-11-14 03:09:10|205795.7|205670.7|205790.8|205665.8|205796.5|205671.5|205787.5|205662.5|6
1731553760000|2024-11-14 03:09:20|205785|205660|205780.5|205655.5|205794.8|205669.8|205769.6|205644.6|7
1731553770000|2024-11-14 03:09:30|205781.4|205656.4|205777.5|205652.5|205783.4|205658.4|205777.4|205652.4|6
1731553780000|2024-11-14 03:09:40|205777.7|205652.7|205782.5|205657.5|205782.5|205657.5|205777.7|205652.7|3
1731553790000|2024-11-14 03:09:50|205781.4|205656.4|205781.4|205656.4|205786.7|205661.7|205781.4|205656.4|4
1731553800000|2024-11-14 03:10:00|205783|205658|205787|205662|205789|205664|205783|205658|4
1731553810000|2024-11-14 03:10:10|205787.4|205662.4|205786.5|205661.5|205791.1|205666.1|205780.9|205655.9|11
1731553830000|2024-11-14 03:10:30|205782.9|205657.9|205788.2|205663.2|205788.2|205663.2|205779.4|205654.4|6
1731553850000|2024-11-14 03:10:50|205786.5|205661.5|205786.9|205661.9|205797|205672|205783.5|205658.5|22
1731553860000|2024-11-14 03:11:00|205786.7|205661.7|205786.5|205661.5|205795|205701.4|205751.4|205657.4|14
1731553870000|2024-11-14 03:11:10|205787.9|205662.9|205787.6|205662.6|205792.6|205667.6|205784.8|205659.8|8
1731553880000|2024-11-14 03:11:20|205784.2|205659.2|205782.7|205657.7|205786.9|205661.9|205782.7|205657.7|5
1731553890000|2024-11-14 03:11:30|205779.6|205654.6|205778.8|205653.8|205786.1|205661.1|205777.6|205652.6|8
1731553900000|2024-11-14 03:11:40|205783.3|205658.3|205783.3|205658.3|205783.3|205658.3|205783.3|205658.3|1
1731553910000|2024-11-14 03:11:50|205774.2|205649.2|205782.6|205657.6|205788.4|205663.4|205774.2|205649.2|8
1731553920000|2024-11-14 03:12:00|205779.3|205654.3|205770.5|205645.5|205783.1|205658.1|205767.3|205642.3|9
1731553930000|2024-11-14 03:12:10|205769.2|205644.2|205744.2|205619.2|205769.2|205653|205703|205619.2|5
1731553940000|2024-11-14 03:12:20|205741.6|205616.6|205734.8|205609.8|205742.7|205617.7|205733.3|205608.3|10
1731553950000|2024-11-14 03:12:30|205733.8|205608.8|205734.9|205609.9|205740.7|205615.7|205730.3|205605.3|13
1731553960000|2024-11-14 03:12:40|205734|205609|205734|205609|205734|205609|205734|205609|1
1731553970000|2024-11-14 03:12:50|205733.6|205608.6|205723|205598|205733.9|205608.9|205712.5|205587.5|9
1731553980000|2024-11-14 03:13:00|205722.8|205597.8|205722.4|205597.4|205722.9|205597.9|205722.4|205597.4|3
1731553990000|2024-11-14 03:13:10|205719.6|205594.6|205714.5|205589.5|205719.6|205594.6|205710.8|205585.8|4
1731554000000|2024-11-14 03:13:20|205718.4|205593.4|205725.9|205600.9|205725.9|205600.9|205718.1|205593.1|7
1731554010000|2024-11-14 03:13:30|205711.6|205586.6|205717.7|205592.7|205718.4|205593.4|205711.6|205586.6|5
1731554020000|2024-11-14 03:13:40|205717.9|205592.9|205678.4|205553.4|205717.9|205592.9|205676.3|205551.3|8
1731554060000|2024-11-14 03:14:20|205678.5|205553.5|205678.5|205553.5|205678.5|205553.5|205678.5|205553.5|1
1731554070000|2024-11-14 03:14:30|205679.5|205554.5|205670.5|205545.5|205679.5|205554.5|205666.6|205541.6|5
1731554080000|2024-11-14 03:14:40|205674.9|205549.9|205674.3|205549.3|205675.1|205550.1|205664|205539|22
1731554090000|2024-11-14 03:14:50|205666.7|205541.7|205669.3|205544.3|205674.6|205549.6|205664.4|205539.4|15
1731554100000|2024-11-14 03:15:00|205670.1|205545.1|205657.2|205532.2|205674.8|205563|205613|205521.7|20
1731554110000|2024-11-14 03:15:10|205652|205527|205665|205540|205666.9|205541.9|205648|205523|23
1731554120000|2024-11-14 03:15:20|205665.4|205540.4|205665.4|205540.4|205668.6|205543.6|205658|205533|31
1731554130000|2024-11-14 03:15:30|205658.4|205533.4|205665.5|205540.5|205666.2|205541.2|205654.6|205529.6|24
1731554140000|2024-11-14 03:15:40|205662.9|205537.9|205669|205544|205674.2|205549.2|205662.9|205537.9|17
1731554150000|2024-11-14 03:15:50|205674.8|205549.8|205679.1|205554.1|205680.7|205555.7|205674.8|205549.8|3
1731554160000|2024-11-14 03:16:00|205683.4|205558.4|205702.1|205577.1|205714.2|205589.2|205683.4|205558.4|8
1731554170000|2024-11-14 03:16:10|205703.4|205578.4|205696.6|205571.6|205706.5|205581.5|205696.3|205571.3|19
1731554180000|2024-11-14 03:16:20|205705.4|205580.4|205709.5|205584.5|205709.5|205584.5|205697|205572|24
1731554190000|2024-11-14 03:16:30|205706.4|205581.4|205708.4|205583.4|205713.3|205588.3|205701.7|205576.7|18
1731554200000|2024-11-14 03:16:40|205713|205588|205707.8|205582.8|205714|205589|205699.2|205574.2|22
1731554210000|2024-11-14 03:16:50|205708.8|205583.8|205710|205585|205712.5|205587.5|205699.2|205574.2|17
1731554220000|2024-11-14 03:17:00|205707.7|205582.7|205708.5|205583.5|205708.5|205583.5|205701.9|205576.9|18
1731554230000|2024-11-14 03:17:10|205710.2|205585.2|205706.7|205581.7|205710.3|205585.3|205701.5|205576.5|12
1731554240000|2024-11-14 03:17:20|205704.6|205579.6|205696.9|205571.9|205711.2|205586.2|205694.5|205569.5|11
1731554250000|2024-11-14 03:17:30|205698.1|205573.1|205699.3|205574.3|205706.8|205581.8|205698.1|205573.1|7
1731554260000|2024-11-14 03:17:40|205668.2|205618.2|205705.6|205580.6|205711.3|205618.2|205659.2|205565.2|21
1731554270000|2024-11-14 03:17:50|205707.1|205582.1|205712|205587|205713.8|205588.8|205704.6|205579.6|12
1731554280000|2024-11-14 03:18:00|205710.8|205585.8|205700.8|205575.8|205711.7|205586.7|205700.8|205575.8|6
1731554290000|2024-11-14 03:18:10|205703.2|205578.2|205660.9|205610.9|205708.1|205610.9|205660.9|205568.5|16
1731554300000|2024-11-14 03:18:20|205702.6|205577.6|205705.1|205580.1|205711.3|205623.5|205658.9|205571.7|33
1731554320000|2024-11-14 03:18:40|205679.5|205629.5|205711.4|205586.4|205711.4|205629.5|205675.4|205586.4|5
1731554330000|2024-11-14 03:18:50|205714.4|205589.4|205727.3|205602.3|205727.3|205602.3|205714.4|205589.4|4
1731554340000|2024-11-14 03:19:00|205722.5|205597.5|205698|205648|205728.6|205650.3|205686.8|205597.5|14
1731554370000|2024-11-14 03:19:30|205696.7|205646.7|205696.8|205646.8|205700.5|205650.5|205696.7|205646.7|3
1731554400000|2024-11-14 03:20:00|205695.4|205645.4|205699.1|205649.1|205699.1|205649.1|205692.1|205642.1|3
1731554420000|2024-11-14 03:20:20|205702.1|205652.1|205702|205652|205703.5|205653.5|205699.4|205649.4|4
1731554440000|2024-11-14 03:20:40|205727|205602|205730.8|205605.8|205732.5|205607.5|205727|205602|4
1731554460000|2024-11-14 03:21:00|205733.3|205608.3|205778|205653|205782.5|205697.1|205733.3|205608.3|9
1731554470000|2024-11-14 03:21:10|205780.6|205655.6|205779.5|205654.5|205784.5|205659.5|205773.5|205648.5|15
1731554480000|2024-11-14 03:21:20|205779.7|205654.7|205772.2|205647.2|205781.2|205656.2|205768.9|205643.9|11
1731554490000|2024-11-14 03:21:30|205771.9|205646.9|205766.5|205641.5|205771.9|205646.9|205765.9|205640.9|9
1731554500000|2024-11-14 03:21:40|205762.5|205637.5|205770.5|205645.5|205770.5|205645.5|205762.5|205637.5|3
1731554510000|2024-11-14 03:21:50|205764.5|205639.5|205763.4|205638.4|205764.5|205639.5|205763.4|205638.4|2
1731554520000|2024-11-14 03:22:00|205762|205637|205759.2|205634.2|205762|205637|205759.2|205634.2|2
1731554560000|2024-11-14 03:22:40|205759|205634|205759|205634|205759|205634|205759|205634|1
1731554570000|2024-11-14 03:22:50|205759.2|205634.2|205759.2|205634.2|205759.2|205634.2|205759.2|205634.2|1
1731554600000|2024-11-14 03:23:20|205759.5|205634.5|205749.5|205624.5|205759.5|205634.5|205727|205602|11
1731554610000|2024-11-14 03:23:30|205750.5|205625.5|205753.2|205628.2|205753.2|205628.2|205750.5|205625.5|8
1731554620000|2024-11-14 03:23:40|205748.2|205623.2|205750.5|205625.5|205752.5|205627.5|205748.2|205623.2|5
1731554630000|2024-11-14 03:23:50|205749.2|205624.2|205749.4|205624.4|205749.4|205624.4|205749.2|205624.2|2
1731554650000|2024-11-14 03:24:10|205749.2|205624.2|205748.5|205623.5|205749.2|205624.2|205740|205615|9
1731554660000|2024-11-14 03:24:20|205747.4|205622.4|205732.4|205607.4|205747.4|205622.4|205730|205605|5
1731554670000|2024-11-14 03:24:30|205732.5|205607.5|205732.5|205607.5|205732.5|205607.5|205732.5|205607.5|1
1731554680000|2024-11-14 03:24:40|205734.2|205609.2|205732|205607|205734.2|205609.2|205724.5|205599.5|4
1731554700000|2024-11-14 03:25:00|205731.8|205606.8|205714.2|205589.2|205731.8|205606.8|205710|205585|5
1731554710000|2024-11-14 03:25:10|205723.4|205598.4|205729.6|205604.6|205729.9|205604.9|205723.4|205598.4|9
1731554720000|2024-11-14 03:25:20|205727.3|205602.3|205724.4|205599.4|205727.3|205602.3|205724.3|205599.3|3
1731554740000|2024-11-14 03:25:40|205729.4|205604.4|205725.2|205600.2|205729.7|205604.7|205725.2|205600.2|5
1731554780000|2024-11-14 03:26:20|205726.1|205601.1|205723.6|205598.6|205732.8|205607.8|205723.6|205598.6|5
1731554790000|2024-11-14 03:26:30|205727.7|205602.7|205729.9|205604.9|205731.5|205606.5|205725.4|205600.4|9
1731554800000|2024-11-14 03:26:40|205730.3|205605.3|205724.2|205599.2|205730.3|205605.3|205724.2|205599.2|3
1731554810000|2024-11-14 03:26:50|205728.5|205603.5|205728.4|205603.4|205728.9|205603.9|205728.4|205603.4|4
1731554820000|2024-11-14 03:27:00|205723.7|205598.7|205728.9|205603.9|205728.9|205603.9|205723.7|205598.7|2
1731554830000|2024-11-14 03:27:10|205729.1|205604.1|205734.4|205609.4|205734.4|205609.4|205729.1|205604.1|4
1731554840000|2024-11-14 03:27:20|205735.7|205610.7|205737|205612|205738.5|205613.5|205734.9|205609.9|6
1731554850000|2024-11-14 03:27:30|205741.5|205616.5|205740.2|205615.2|205741.9|205616.9|205738.2|205613.2|7
1731554860000|2024-11-14 03:27:40|205740.3|205615.3|205733.4|205608.4|205741.6|205616.6|205730.5|205605.5|12
1731554870000|2024-11-14 03:27:50|205738|205613|205728.9|205603.9|205738|205613|205720.4|205595.4|9
1731554880000|2024-11-14 03:28:00|205727.1|205602.1|205728.9|205603.9|205728.9|205603.9|205727.1|205602.1|2
1731554890000|2024-11-14 03:28:10|205723.8|205598.8|205733.5|205608.5|205734.9|205609.9|205720|205595|9
1731554940000|2024-11-14 03:29:00|205731|205606|205731|205606|205731|205606|205731|205606|1
1731554950000|2024-11-14 03:29:10|205730.9|205605.9|205730.9|205605.9|205731.2|205606.2|205728.9|205603.9|4
1731554960000|2024-11-14 03:29:20|205732.5|205607.5|205736|205611|205741.6|205616.6|205732.5|205607.5|14
1731554970000|2024-11-14 03:29:30|205743.1|205618.1|205741.2|205616.2|205743.1|205618.1|205741.2|205616.2|2
1731554980000|2024-11-14 03:29:40|205746.9|205621.9|205744.3|205619.3|205746.9|205621.9|205744.3|205619.3|3
1731554990000|2024-11-14 03:29:50|205744.8|205619.8|205744.8|205619.8|205744.8|205619.8|205744.8|205619.8|1
1731555000000|2024-11-14 03:30:00|205744|205619|205756|205631|205766.3|205641.3|205744|205619|12
1731555010000|2024-11-14 03:30:10|205757.2|205632.2|205754.8|205629.8|205757.2|205632.2|205754.8|205629.8|4
1731555040000|2024-11-14 03:30:40|205754.2|205629.2|205751.8|205626.8|205754.2|205629.2|205751.2|205626.2|3
1731555050000|2024-11-14 03:30:50|205751.6|205626.6|205771.9|205646.9|205781.4|205656.4|205751.6|205626.6|12
1731555060000|2024-11-14 03:31:00|205774.7|205649.7|205779.8|205654.8|205779.8|205654.8|205770.7|205645.7|7
1731555070000|2024-11-14 03:31:10|205777.3|205652.3|205776|205651|205779|205654|205772.7|205647.7|5
1731555090000|2024-11-14 03:31:30|205782.5|205657.5|205781.2|205656.2|205782.5|205657.5|205781.2|205656.2|4
1731555100000|2024-11-14 03:31:40|205783.5|205658.5|205778.7|205653.7|205783.5|205658.5|205778.7|205653.7|2
1731555110000|2024-11-14 03:31:50|205780|205655|205773.6|205648.6|205781.1|205656.1|205773.6|205648.6|4
1731555120000|2024-11-14 03:32:00|205773.4|205648.4|205766.2|205641.2|205779.8|205654.8|205760.4|205635.4|10
1731555130000|2024-11-14 03:32:10|205766.9|205641.9|205763.3|205638.3|205771.9|205646.9|205760.5|205635.5|13
1731555140000|2024-11-14 03:32:20|205772.4|205647.4|205768.4|205643.4|205779.6|205690.6|205737.1|205643.4|11
1731555150000|2024-11-14 03:32:30|205767.6|205642.6|205763.7|205638.7|205767.6|205642.6|205757.8|205632.8|7
1731555170000|2024-11-14 03:32:50|205769.1|205644.1|205769.2|205644.2|205769.2|205644.2|205769.1|205644.1|2
1731555190000|2024-11-14 03:33:10|205770.5|205645.5|205770.5|205645.5|205770.5|205645.5|205770.5|205645.5|1
1731555200000|2024-11-14 03:33:20|205759.5|205634.5|205759.5|205634.5|205759.5|205634.5|205759.5|205634.5|1
1731555210000|2024-11-14 03:33:30|205765.4|205640.4|205765.4|205640.4|205765.4|205640.4|205765.4|205640.4|1
1731555220000|2024-11-14 03:33:40|205771.3|205646.3|205771.4|205646.4|205771.4|205646.4|205769.8|205644.8|3
1731555230000|2024-11-14 03:33:50|205767.7|205642.7|205765.6|205640.6|205767.7|205642.7|205765.6|205640.6|2
1731555240000|2024-11-14 03:34:00|205767|205642|205760.3|205635.3|205767|205642|205760.3|205635.3|3
1731555250000|2024-11-14 03:34:10|205761.3|205636.3|205781.1|205656.1|205781.1|205656.1|205761.3|205636.3|2
1731555260000|2024-11-14 03:34:20|205763.1|205638.1|205767.9|205642.9|205770.3|205645.3|205761.2|205636.2|8
1731555270000|2024-11-14 03:34:30|205770.2|205645.2|205771.9|205646.9|205772.9|205647.9|205767|205642|6
1731555280000|2024-11-14 03:34:40|205774.2|205649.2|205779.2|205654.2|205779.9|205654.9|205767.3|205642.3|8
1731555290000|2024-11-14 03:34:50|205778.7|205653.7|205768.4|205643.4|205778.7|205653.7|205764.4|205639.4|4
1731555300000|2024-11-14 03:35:00|205769.3|205644.3|205770|205645|205777.2|205652.2|205769.3|205644.3|7
1731555310000|2024-11-14 03:35:10|205769.5|205644.5|205778.6|205653.6|205778.6|205653.6|205769.5|205644.5|5
1731555320000|2024-11-14 03:35:20|205777.7|205652.7|205782.5|205657.5|205784|205659|205772.1|205647.1|13
1731555330000|2024-11-14 03:35:30|205779.7|205654.7|205776.5|205651.5|205784.9|205659.9|205776.5|205651.5|4
1731555340000|2024-11-14 03:35:40|205777.4|205652.4|205778.4|205653.4|205778.4|205653.4|205777.4|205652.4|2
1731555360000|2024-11-14 03:36:00|205736.6|205686.6|205768.8|205643.8|205768.8|205686.6|205725.5|205630.9|7
1731555370000|2024-11-14 03:36:10|205771.3|205646.3|205768.6|205643.6|205771.3|205646.3|205766.9|205641.9|3
1731555380000|2024-11-14 03:36:20|205762.1|205637.1|205769.1|205644.1|205769.1|205644.1|205761.6|205636.6|7
1731555390000|2024-11-14 03:36:30|205769.3|205644.3|205764.2|205639.2|205769.3|205673.1|205723.1|205632.3|8
1731555400000|2024-11-14 03:36:40|205763.4|205638.4|205724.7|205674.7|205769.1|205675.6|205724.7|205633.8|9
1731555410000|2024-11-14 03:36:50|205725.4|205675.4|205727.3|205677.3|205728.9|205678.9|205725.4|205675.4|7
1731555420000|2024-11-14 03:37:00|205729.3|205679.3|205729.3|205679.3|205729.3|205679.3|205729.3|205679.3|1
1731555430000|2024-11-14 03:37:10|205730.9|205680.9|205770.9|205645.9|205775.9|205680.9|205729.1|205644.9|7
1731555440000|2024-11-14 03:37:20|205769.1|205644.1|205775.1|205650.1|205775.1|205650.1|205756.3|205631.3|5
1731555450000|2024-11-14 03:37:30|205772.8|205647.8|205762.3|205637.3|205772.8|205647.8|205760.3|205635.3|14
1731555460000|2024-11-14 03:37:40|205763.6|205638.6|205763.7|205638.7|205768.7|205643.7|205763.6|205638.6|5
1731555470000|2024-11-14 03:37:50|205765.3|205640.3|205756|205631|205765.3|205640.3|205756|205631|7
1731555480000|2024-11-14 03:38:00|205759.7|205634.7|205758.7|205633.7|205759.7|205634.7|205758.6|205633.6|3
1731555490000|2024-11-14 03:38:10|205758.1|205633.1|205765.4|205640.4|205765.8|205640.8|205758.1|205633.1|8
1731555500000|2024-11-14 03:38:20|205768.1|205643.1|205760.6|205635.6|205769.7|205670.7|205718.1|205635.2|16
1731555510000|2024-11-14 03:38:30|205762.2|205637.2|205766.5|205641.5|205766.5|205641.5|205754.7|205629.7|12
1731555530000|2024-11-14 03:38:50|205765.9|205640.9|205759.6|205634.6|205765.9|205673.5|205721.5|205632.9|6
1731555540000|2024-11-14 03:39:00|205760.6|205635.6|205763.6|205638.6|205763.6|205638.6|205760.6|205635.6|2
1731555550000|2024-11-14 03:39:10|205762.8|205637.8|205783.7|205658.7|205787.4|205662.4|205760.2|205635.2|11
1731555560000|2024-11-14 03:39:20|205782.8|205657.8|205776.6|205651.6|205783.1|205658.1|205776.6|205651.6|6
1731555570000|2024-11-14 03:39:30|205780.8|205655.8|205780.4|205655.4|205780.8|205655.8|205780.4|205655.4|2
1731555580000|2024-11-14 03:39:40|205782.4|205657.4|205780.9|205655.9|205782.4|205657.4|205780.9|205655.9|2
1731555590000|2024-11-14 03:39:50|205779.9|205654.9|205775.2|205650.2|205779.9|205654.9|205767.8|205642.8|9
1731555600000|2024-11-14 03:40:00|205772.2|205647.2|205725.3|205675.3|205776.2|205676.5|205722.8|205647.2|9
1731555610000|2024-11-14 03:40:10|205729.6|205679.6|205768|205643|205768|205679.6|205729.6|205641.9|5
1731555620000|2024-11-14 03:40:20|205768.4|205643.4|205765.2|205640.2|205768.4|205643.4|205765.2|205640.2|2
1731555640000|2024-11-14 03:40:40|205764.2|205639.2|205764.5|205639.5|205764.5|205639.5|205762.2|205637.2|3
1731555650000|2024-11-14 03:40:50|205765.8|205640.8|205755.8|205630.8|205765.8|205667.5|205715.1|205630.5|13
1731555660000|2024-11-14 03:41:00|205753.4|205628.4|205735.3|205610.3|205753.4|205628.4|205732|205607|8
1731555670000|2024-11-14 03:41:10|205727.8|205602.8|205733.7|205608.7|205734.4|205609.4|205727.8|205602.8|3
1731555680000|2024-11-14 03:41:20|205735|205610|205738.7|205613.7|205742.8|205617.8|205734|205609|6
1731555690000|2024-11-14 03:41:30|205744|205619|205727|205677|205767.2|205677|205724|205610.2|14
1731555710000|2024-11-14 03:41:50|205724.5|205674.5|205762.5|205637.5|205762.5|205674.5|205724.5|205635.5|3
1731555730000|2024-11-14 03:42:10|205765.5|205640.5|205770.5|205645.5|205772.5|205647.5|205765.5|205640.5|5
1731555750000|2024-11-14 03:42:30|205771.2|205646.2|205733.5|205683.5|205771.2|205688.5|205733.5|205646.2|3
1731555760000|2024-11-14 03:42:40|205731|205681|205779|205654|205779|205690.5|205731|205645.5|10
1731555770000|2024-11-14 03:42:50|205783.5|205658.5|205778.7|205653.7|205783.5|205658.5|205778.7|205653.7|2
1731555780000|2024-11-14 03:43:00|205781.4|205656.4|205771.2|205646.2|205781.4|205656.4|205769.4|205644.4|6
1731555790000|2024-11-14 03:43:10|205771.7|205646.7|205772.9|205647.9|205781.9|205689|205738.5|205646.7|12
1731555800000|2024-11-14 03:43:20|205771.5|205646.5|205781.5|205656.5|205781.5|205656.5|205771.5|205646.5|10
1731555810000|2024-11-14 03:43:30|205777|205652|205778.5|205653.5|205778.5|205653.5|205777|205652|2
1731555820000|2024-11-14 03:43:40|205777.5|205652.5|205772.5|205647.5|205777.5|205652.5|205772.5|205647.5|3
1731555840000|2024-11-14 03:44:00|205770.9|205645.9|205762.2|205637.2|205770.9|205645.9|205762.2|205637.2|2
1731555850000|2024-11-14 03:44:10|205762.5|205637.5|205763.4|205638.4|205763.4|205638.4|205762.5|205637.5|2
1731555880000|2024-11-14 03:44:40|205761|205636|205761|205636|205761|205636|205761|205636|1
1731555890000|2024-11-14 03:44:50|205761.2|205636.2|205764.5|205639.5|205771.7|205646.7|205761.2|205636.2|8
1731555900000|2024-11-14 03:45:00|205763|205638|205765.9|205640.9|205765.9|205640.9|205763|205638|3
1731555910000|2024-11-14 03:45:10|205765|205640|205718.5|205668.5|205772|205670.5|205718.5|205638.7|8
1731555920000|2024-11-14 03:45:20|205721|205671|205762.7|205637.7|205768.7|205671|205721|205634|9
1731555930000|2024-11-14 03:45:30|205757|205632|205758.4|205633.4|205761.9|205636.9|205757|205632|3
1731555940000|2024-11-14 03:45:40|205753|205628|205760.7|205635.7|205763|205638|205751.7|205626.7|14
1731555950000|2024-11-14 03:45:50|205763|205638|205760.2|205635.2|205763|205638|205753.2|205628.2|4
1731555960000|2024-11-14 03:46:00|205758.2|205633.2|205739.7|205614.7|205758.2|205652.2|205699.9|205610.7|7
1731555980000|2024-11-14 03:46:20|205736.2|205611.2|205736.2|205611.2|205736.2|205611.2|205736.2|205611.2|1
1731555990000|2024-11-14 03:46:30|205739.5|205614.5|205741|205616|205741|205616|205739.5|205614.5|2
1731556010000|2024-11-14 03:46:50|205718.4|205668.4|205748.4|205623.4|205763|205668.4|205711.9|205621.2|14
1731556040000|2024-11-14 03:47:20|205747.5|205622.5|205747.5|205622.5|205747.5|205622.5|205747.5|205622.5|1
1731556050000|2024-11-14 03:47:30|205746.5|205621.5|205753.2|205628.2|205757.9|205665.5|205715.5|205621.5|11
1731556060000|2024-11-14 03:47:40|205755.2|205630.2|205770.2|205645.2|205780.5|205673.5|205723.5|205628.5|20
1731556070000|2024-11-14 03:47:50|205766.7|205641.7|205770.9|205645.9|205774.2|205649.2|205763.5|205638.5|6
1731556080000|2024-11-14 03:48:00|205767.4|205642.4|205768|205643|205770.2|205645.2|205760|205635|15
1731556090000|2024-11-14 03:48:10|205766.5|205641.5|205767.7|205642.7|205767.7|205642.7|205757.2|205632.2|8
1731556100000|2024-11-14 03:48:20|205764.9|205639.9|205776|205651|205779.2|205684.5|205734.5|205639|13
1731556110000|2024-11-14 03:48:30|205773.5|205648.5|205768.7|205643.7|205773.5|205648.5|205760.7|205635.7|6
1731556120000|2024-11-14 03:48:40|205770.7|205645.7|205766|205641|205772|205647|205761.5|205636.5|6
1731556130000|2024-11-14 03:48:50|205767.9|205642.9|205773|205648|205773|205648|205767.9|205642.9|2
1731556140000|2024-11-14 03:49:00|205772.9|205647.9|205760.9|205635.9|205772.9|205647.9|205760.9|205635.9|4
1731556150000|2024-11-14 03:49:10|205762.5|205637.5|205718.5|205668.5|205768|205668.5|205718.5|205630.9|6
1731556160000|2024-11-14 03:49:20|205717.5|205667.5|205725.4|205675.4|205725.4|205675.4|205717.5|205667.5|2
1731556180000|2024-11-14 03:49:40|205725.7|205675.7|205765.5|205640.5|205765.5|205675.7|205725.7|205640.5|2
1731556190000|2024-11-14 03:49:50|205766.7|205641.7|205755.5|205630.5|205766.7|205641.7|205755.5|205630.5|3
1731556210000|2024-11-14 03:50:10|205752.9|205627.9|205758|205633|205759.5|205634.5|205752.9|205627.9|4
1731556220000|2024-11-14 03:50:20|205752.9|205627.9|205770|205645|205770|205645|205751.5|205626.5|8
1731556230000|2024-11-14 03:50:30|205763.5|205638.5|205718|205668|205763.5|205670.5|205716.5|205638.5|4
1731556240000|2024-11-14 03:50:40|205712.5|205662.5|205718.5|205668.5|205718.5|205668.5|205712.5|205662.5|3
1731556250000|2024-11-14 03:50:50|205721.5|205671.5|205721.5|205671.5|205721.5|205671.5|205715.9|205665.9|3
1731556260000|2024-11-14 03:51:00|205726.5|205676.5|205726.5|205676.5|205726.5|205676.5|205726.5|205676.5|1
1731556270000|2024-11-14 03:51:10|205762.4|205637.4|205768.4|205643.4|205775.5|205650.5|205762.4|205637.4|4
1731556290000|2024-11-14 03:51:30|205771.4|205646.4|205769.5|205644.5|205771.9|205646.9|205769.5|205644.5|3
1731556300000|2024-11-14 03:51:40|205762.4|205637.4|205758|205633|205762.4|205637.4|205754.4|205629.4|6
1731556310000|2024-11-14 03:51:50|205754.4|205629.4|205752.5|205627.5|205754.4|205629.4|205752.5|205627.5|3
1731556320000|2024-11-14 03:52:00|205748.5|205623.5|205745.9|205620.9|205748.5|205623.5|205745.9|205620.9|2
1731556330000|2024-11-14 03:52:10|205750.7|205625.7|205759.5|205634.5|205759.5|205634.5|205750.7|205625.7|2
1731556340000|2024-11-14 03:52:20|205764|205639|205731|205681|205764|205681|205731|205639|2
1731556360000|2024-11-14 03:52:40|205720|205670|205714.5|205664.5|205720|205670|205710|205660|3
1731556370000|2024-11-14 03:52:50|205710.5|205660.5|205714.5|205664.5|205714.5|205664.5|205710.5|205660.5|5
1731556390000|2024-11-14 03:53:10|205717.5|205667.5|205748|205623|205757.5|205667.5|205717.5|205621.5|5
1731556400000|2024-11-14 03:53:20|205750|205625|205748|205623|205753.4|205628.4|205748|205623|6
1731556410000|2024-11-14 03:53:30|205750.9|205625.9|205718.5|205668.5|205758|205668.5|205718.5|205625.9|3
1731556420000|2024-11-14 03:53:40|205722|205672|205718.5|205668.5|205722|205672|205715|205665|4
1731556430000|2024-11-14 03:53:50|205759|205634|205719.7|205669.7|205759|205670.5|205717.5|205634|4
1731556440000|2024-11-14 03:54:00|205719.1|205669.1|205717.3|205667.3|205719.1|205669.1|205717.3|205667.3|2
1731556450000|2024-11-14 03:54:10|205714.9|205664.9|205715.5|205665.5|205715.5|205665.5|205714.9|205664.9|2
1731556460000|2024-11-14 03:54:20|205717.5|205667.5|205721.5|205671.5|205721.5|205671.5|205717.5|205667.5|2
1731556470000|2024-11-14 03:54:30|205722.5|205672.5|205718.5|205668.5|205722.5|205672.5|205717.4|205667.4|4
1731556500000|2024-11-14 03:55:00|205717|205667|205716.5|205666.5|205722|205672|205716.5|205666.5|4
1731556530000|2024-11-14 03:55:30|205749|205624|205746.7|205621.7|205749|205667.5|205713|205621.7|6
1731556540000|2024-11-14 03:55:40|205749.7|205624.7|205756|205631|205759.2|205634.2|205749.7|205624.7|9
1731556550000|2024-11-14 03:55:50|205750.4|205625.4|205753.9|205628.9|205753.9|205628.9|205750.4|205625.4|2
1731556570000|2024-11-14 03:56:10|205755|205630|205737|205612|205755|205647.9|205695.4|205612|5
1731556580000|2024-11-14 03:56:20|205730|205605|205726.9|205601.9|205737.5|205612.5|205726.9|205601.9|8
1731556590000|2024-11-14 03:56:30|205735.6|205610.6|205725.4|205600.4|205737.9|205612.9|205721|205596|14
1731556600000|2024-11-14 03:56:40|205730.7|205605.7|205730.7|205605.7|205730.7|205605.7|205730.7|205605.7|1
1731556610000|2024-11-14 03:56:50|205727|205602|205729.5|205604.5|205729.5|205604.5|205725.5|205600.5|4
1731556620000|2024-11-14 03:57:00|205733|205608|205714|205664|205752.5|205674.7|205711.4|205608|12
1731556650000|2024-11-14 03:57:30|205750|205625|205750|205625|205750|205625|205750|205625|1
1731556680000|2024-11-14 03:58:00|205751.5|205626.5|205751.5|205626.5|205751.5|205626.5|205751.5|205626.5|1
1731556690000|2024-11-14 03:58:10|205750.4|205625.4|205719.2|205669.2|205750.4|205672|205707.7|205625.4|10
1731556700000|2024-11-14 03:58:20|205715.2|205665.2|205755|205630|205757.7|205671|205715.2|205630|8
1731556710000|2024-11-14 03:58:30|205757.7|205632.7|205721.7|205671.7|205757.7|205671.7|205718.2|205632.7|4
1731556720000|2024-11-14 03:58:40|205719.2|205669.2|205715|205665|205719.2|205669.2|205715|205665|2
1731556730000|2024-11-14 03:58:50|205716.2|205666.2|205712.5|205662.5|205716.2|205666.2|205712.5|205662.5|2
1731556740000|2024-11-14 03:59:00|205716.2|205666.2|205750.7|205625.7|205750.7|205666.2|205708.2|205625.7|7
1731556750000|2024-11-14 03:59:10|205711.2|205661.2|205716|205666|205720.5|205670.5|205711.2|205661.2|3
1731556760000|2024-11-14 03:59:20|205712.9|205662.9|205712.9|205662.9|205712.9|205662.9|205712.9|205662.9|1
1731556770000|2024-11-14 03:59:30|205704|205654|205707.9|205657.9|205711.4|205661.4|205704|205654|3
1731556780000|2024-11-14 03:59:40|205711.5|205661.5|205717.2|205667.2|205725.5|205675.5|205711.5|205661.5|4
1731556790000|2024-11-14 03:59:50|205720.5|205670.5|205718|205668|205723|205673|205717.7|205667.7|5
1731556800000|2024-11-14 04:00:00|205717|205667|205756|205631|205756|205667|205717|205631|2
1731556810000|2024-11-14 04:00:10|205706.5|205656.5|205751.9|205626.9|205751.9|205656.5|205706.5|205621|4
1731556830000|2024-11-14 04:00:30|205746.2|205621.2|205752.4|205627.4|205752.4|205627.4|205744.9|205619.9|4
1731556850000|2024-11-14 04:00:50|205751.4|205626.4|205758|205633|205762|205665.5|205708.4|205623.9|9
1731556860000|2024-11-14 04:01:00|205762.5|205637.5|205768|205643|205773|205648|205757.5|205632.5|5
1731556870000|2024-11-14 04:01:10|205729.6|205679.6|205761.2|205636.2|205761.2|205679.6|205714.9|205629.9|7
1731556880000|2024-11-14 04:01:20|205759.2|205634.2|205760.7|205635.7|205760.7|205635.7|205752.5|205627.5|4
1731556890000|2024-11-14 04:01:30|205757.9|205632.9|205727.8|205677.8|205762.1|205677.8|205727.8|205632.9|4
1731556900000|2024-11-14 04:01:40|205727|205677|205727|205677|205727|205677|205727|205677|1
1731556910000|2024-11-14 04:01:50|205715|205665|205749|205624|205758.5|205668|205715|205624|7
1731556920000|2024-11-14 04:02:00|205747|205622|205755|205630|205756.7|205664|205714|205622|14
1731556930000|2024-11-14 04:02:10|205755.4|205630.4|205704.2|205654.2|205755.4|205654.2|205704.2|205618.7|4
1731556940000|2024-11-14 04:02:20|205707|205657|205752|205627|205756.5|205664.7|205707|205625.9|12
1731556950000|2024-11-14 04:02:30|205755|205630|205759.5|205634.5|205762|205670|205717.2|205625.9|10
1731556960000|2024-11-14 04:02:40|205755|205630|205752.4|205627.4|205755|205630|205752.4|205627.4|3
1731556970000|2024-11-14 04:02:50|205755|205630|205755.7|205630.7|205761.4|205665|205715|205626.4|11
1731556980000|2024-11-14 04:03:00|205756.4|205631.4|205762|205637|205766.5|205641.5|205751.9|205626.9|11
1731557000000|2024-11-14 04:03:20|205766.5|205641.5|205790.6|205665.6|205805.5|205680.5|205766.5|205641.5|12
1731557020000|2024-11-14 04:03:40|205789.3|205664.3|205803|205678|205803|205678|205787.1|205662.1|8
1731557030000|2024-11-14 04:03:50|205801|205676|205801|205676|205801|205676|205801|205676|1
1731557040000|2024-11-14 04:04:00|205790.2|205665.2|205799.6|205674.6|205802.7|205677.7|205790.2|205665.2|9
1731557050000|2024-11-14 04:04:10|205801|205676|205793.8|205668.8|205801|205676|205793.7|205668.7|10
1731557060000|2024-11-14 04:04:20|205794.1|205669.1|205798.5|205673.5|205798.5|205673.5|205793.3|205668.3|6
1731557070000|2024-11-14 04:04:30|205794|205669|205794.2|205669.2|205794.2|205669.2|205788.4|205663.4|8
1731557080000|2024-11-14 04:04:40|205792.2|205667.2|205793.7|205668.7|205796.2|205671.2|205792.2|205667.2|4
1731557090000|2024-11-14 04:04:50|205794.1|205669.1|205784|205659|205794.1|205669.1|205784|205659|2
1731557100000|2024-11-14 04:05:00|205783.8|205658.8|205780.4|205655.4|205783.8|205658.8|205780.4|205655.4|3
1731557110000|2024-11-14 04:05:10|205781.5|205656.5|205780|205655|205792.6|205667.6|205780|205655|5
1731557120000|2024-11-14 04:05:20|205782.6|205657.6|205782.6|205657.6|205796.5|205671.5|205782.6|205657.6|6
1731557130000|2024-11-14 04:05:30|205784.1|205659.1|205785.7|205660.7|205789.2|205664.2|205784.1|205659.1|4
1731557140000|2024-11-14 04:05:40|205784.6|205659.6|205787.4|205662.4|205791.5|205666.5|205784.6|205659.6|7
1731557180000|2024-11-14 04:06:20|205788.7|205663.7|205781.6|205656.6|205788.7|205663.7|205778.2|205653.2|5
1731557190000|2024-11-14 04:06:30|205778.6|205653.6|205726.4|205676.4|205778.6|205676.4|205725.9|205640.3|4
1731557210000|2024-11-14 04:06:50|205728.1|205678.1|205758.8|205633.8|205765.9|205678.9|205726.1|205629|13
1731557220000|2024-11-14 04:07:00|205757.3|205632.3|205758.3|205633.3|205758.3|205633.3|205757.3|205632.3|2
1731557230000|2024-11-14 04:07:10|205758.5|205633.5|205758.5|205633.5|205758.5|205633.5|205758.5|205633.5|1
1731557240000|2024-11-14 04:07:20|205756.5|205631.5|205751.2|205626.2|205756.5|205667|205715.2|205623.2|5
1731557250000|2024-11-14 04:07:30|205753|205628|205751.5|205626.5|205753.9|205666.5|205713.2|205624.5|7
1731557290000|2024-11-14 04:08:10|205752.5|205627.5|205752.5|205627.5|205752.5|205627.5|205752.5|205627.5|1
1731557300000|2024-11-14 04:08:20|205716.5|205666.5|205715.5|205665.5|205720.5|205670.5|205711.5|205661.5|12
1731557310000|2024-11-14 04:08:30|205721.5|205671.5|205718.5|205668.5|205721.5|205671.5|205718.5|205668.5|2
1731557320000|2024-11-14 04:08:40|205715.5|205665.5|205717|205667|205717|205667|205714.2|205664.2|3
1731557330000|2024-11-14 04:08:50|205714.2|205664.2|205716.8|205666.8|205716.8|205666.8|205714.2|205664.2|2
1731557340000|2024-11-14 04:09:00|205717.8|205667.8|205721.5|205671.5|205722.4|205672.4|205717.8|205667.8|6
1731557350000|2024-11-14 04:09:10|205719.9|205669.9|205723.5|205673.5|205765|205673.5|205716.5|205640|5
1731557360000|2024-11-14 04:09:20|205716.5|205666.5|205717.5|205667.5|205720|205670|205714.5|205664.5|6
1731557370000|2024-11-14 04:09:30|205718.5|205668.5|205715|205665|205718.5|205668.5|205715|205665|3
1731557380000|2024-11-14 04:09:40|205725.5|205600.5|205736|205611|205743.6|205618.6|205725.5|205600.5|13
1731557400000|2024-11-14 04:10:00|205735.2|205610.2|205730.5|205605.5|205735.5|205610.5|205727.5|205602.5|9
1731557410000|2024-11-14 04:10:10|205732.5|205607.5|205728.5|205603.5|205736|205611|205728.5|205603.5|3
1731557420000|2024-11-14 04:10:20|205729.4|205604.4|205732.5|205607.5|205732.5|205607.5|205729.4|205604.4|3
1731557430000|2024-11-14 04:10:30|205731.1|205606.1|205732|205607|205734.2|205609.2|205731.1|205606.1|4
1731557440000|2024-11-14 04:10:40|205734|205609|205728.5|205603.5|205734|205646.5|205696.5|205603.5|4
1731557450000|2024-11-14 04:10:50|205722|205597|205731|205606|205732.5|205607.5|205722|205597|4
1731557460000|2024-11-14 04:11:00|205728.5|205603.5|205739.3|205614.3|205739.3|205614.3|205727.5|205602.5|5
1731557470000|2024-11-14 04:11:10|205737.3|205612.3|205728|205603|205737.3|205612.3|205728|205603|7
1731557500000|2024-11-14 04:11:40|205725|205600|205729|205604|205729|205604|205725|205600|2
1731557510000|2024-11-14 04:11:50|205737.5|205612.5|205729.5|205604.5|205742.4|205617.4|205725|205600|10
1731557520000|2024-11-14 04:12:00|205731.5|205606.5|205729|205604|205739.5|205647.5|205693|205604|5
1731557560000|2024-11-14 04:12:40|205735.5|205610.5|205703.4|205653.4|205735.5|205654|205701.9|205610.5|6
1731557570000|2024-11-14 04:12:50|205702.4|205652.4|205697.4|205647.4|205702.4|205652.4|205692.6|205642.6|5
1731557580000|2024-11-14 04:13:00|205694.8|205644.8|205715.9|205590.9|205718.9|205644.8|205692.6|205586.5|11
1731557590000|2024-11-14 04:13:10|205717.1|205592.1|205720.1|205595.1|205722.1|205597.1|205716.4|205591.4|10
1731557600000|2024-11-14 04:13:20|205718.5|205593.5|205718.5|205593.5|205718.5|205593.5|205718.5|205593.5|1
1731557610000|2024-11-14 04:13:30|205720|205595|205717.5|205592.5|205720.6|205595.6|205717.5|205592.5|6
1731557620000|2024-11-14 04:13:40|205715.1|205590.1|205718.5|205593.5|205723.9|205598.9|205715.1|205590.1|10
1731557630000|2024-11-14 04:13:50|205716.1|205591.1|205717.9|205592.9|205717.9|205592.9|205716.1|205591.1|2
1731557640000|2024-11-14 04:14:00|205721.9|205596.9|205727.3|205602.3|205727.3|205602.3|205717.1|205592.1|6
1731557650000|2024-11-14 04:14:10|205726.7|205601.7|205722.2|205597.2|205726.7|205601.7|205721.2|205596.2|8
1731557660000|2024-11-14 04:14:20|205719.2|205594.2|205719.2|205594.2|205719.2|205594.2|205719.2|205594.2|1
1731557670000|2024-11-14 04:14:30|205720.6|205595.6|205721.2|205596.2|205722.2|205597.2|205715.1|205590.1|7
1731557680000|2024-11-14 04:14:40|205721.4|205596.4|205721.1|205596.1|205721.4|205596.4|205719.9|205594.9|4
1731557690000|2024-11-14 04:14:50|205721.4|205596.4|205730.7|205605.7|205730.7|205605.7|205719.9|205594.9|8
1731557700000|2024-11-14 04:15:00|205729.6|205604.6|205731|205606|205731.5|205635.5|205685.5|205582.7|10
1731557710000|2024-11-14 04:15:10|205731.4|205606.4|205729.1|205604.1|205733.8|205636.5|205684|205594.3|14
1731557720000|2024-11-14 04:15:20|205730.1|205605.1|205730.1|205605.1|205730.1|205605.1|205730.1|205605.1|1
1731557750000|2024-11-14 04:15:50|205687.2|205637.2|205723.3|205598.3|205724.6|205637.2|205687.2|205592.1|6
1731557760000|2024-11-14 04:16:00|205724.3|205599.3|205693.4|205643.4|205724.3|205645.9|205692.4|205599.3|5
1731557780000|2024-11-14 04:16:20|205695.2|205645.2|205687.5|205637.5|205695.2|205645.2|205686.3|205636.3|7
1731557790000|2024-11-14 04:16:30|205691.5|205641.5|205690|205640|205694|205644|205682.5|205632.5|13
1731557800000|2024-11-14 04:16:40|205737.8|205612.8|205699.1|205649.1|205737.8|205649.1|205699.1|205612.8|2
1731557810000|2024-11-14 04:16:50|205701.4|205651.4|205699.1|205649.1|205701.4|205651.4|205699.1|205649.1|3
1731557820000|2024-11-14 04:17:00|205700.8|205650.8|205738.4|205613.4|205739.2|205650.8|205698.8|205611.8|8
1731557830000|2024-11-14 04:17:10|205699.6|205649.6|205698.6|205648.6|205699.6|205649.6|205696.1|205646.1|3
1731557840000|2024-11-14 04:17:20|205696|205646|205724.6|205599.6|205724.6|205646|205684.5|205597|5
1731557870000|2024-11-14 04:17:50|205719.4|205594.4|205725.6|205600.6|205730.9|205605.9|205718.4|205593.4|19
1731557880000|2024-11-14 04:18:00|205726.6|205601.6|205732.8|205607.8|205737.7|205642.9|205692.9|205601|7
1731557890000|2024-11-14 04:18:10|205730.9|205605.9|205723.8|205598.8|205730.9|205605.9|205717.6|205592.6|14
1731557900000|2024-11-14 04:18:20|205720|205595|205685.3|205635.3|205725.3|205635.3|205685.3|205592.2|14
1731557910000|2024-11-14 04:18:30|205721.2|205596.2|205720.7|205595.7|205723|205598|205720.7|205595.7|3
1731557920000|2024-11-14 04:18:40|205721.7|205596.7|205717.2|205592.2|205725.2|205600.2|205717.2|205592.2|8
1731557930000|2024-11-14 04:18:50|205712.2|205587.2|205722.1|205597.1|205722.1|205597.1|205712.2|205587.2|16
1731557940000|2024-11-14 04:19:00|205719.5|205594.5|205720.4|205595.4|205722.9|205597.9|205715.6|205590.6|12
1731557950000|2024-11-14 04:19:10|205721.4|205596.4|205721|205596|205723.4|205598.4|205714.3|205589.3|21
1731557960000|2024-11-14 04:19:20|205717.6|205592.6|205720.2|205595.2|205730.6|205605.6|205717.6|205592.6|7
1731557970000|2024-11-14 04:19:30|205722.3|205597.3|205720.8|205595.8|205724|205599|205720.8|205595.8|3
1731557980000|2024-11-14 04:19:40|205718.7|205593.7|205722.6|205597.6|205722.6|205597.6|205718.7|205593.7|2
1731557990000|2024-11-14 04:19:50|205719.6|205594.6|205723|205598|205726|205601|205719.6|205594.6|6
1731558000000|2024-11-14 04:20:00|205724.6|205599.6|205722.8|205597.8|205728.6|205629.2|205679.2|205595.3|8
1731558010000|2024-11-14 04:20:10|205724.1|205599.1|205720.2|205595.2|205724.1|205599.1|205719.7|205594.7|10
1731558020000|2024-11-14 04:20:20|205722.5|205597.5|205719.7|205594.7|205724.3|205599.3|205717.7|205592.7|6
1731558030000|2024-11-14 04:20:30|205721.7|205596.7|205720.8|205595.8|205721.7|205637.2|205684.1|205590.9|7
1731558050000|2024-11-14 04:20:50|205718.9|205593.9|205711.8|205586.8|205720.6|205623.9|205670.7|205581.3|10
1731558060000|2024-11-14 04:21:00|205713.1|205588.1|205713.7|205588.7|205716.3|205591.3|205703.7|205578.7|10
1731558070000|2024-11-14 04:21:10|205717|205592|205686.4|205636.4|205730.4|205636.4|205681.6|205592|6
1731558080000|2024-11-14 04:21:20|205688.8|205638.8|205690.2|205640.2|205690.2|205640.2|205687.5|205637.5|3
1731558100000|2024-11-14 04:21:40|205692.9|205642.9|205688.7|205638.7|205692.9|205642.9|205688.7|205638.7|2
1731558130000|2024-11-14 04:22:10|205686.8|205636.8|205721.4|205596.4|205723.1|205636.8|205686.8|205588.2|11
1731558140000|2024-11-14 04:22:20|205717.2|205592.2|205719.1|205594.1|205722.1|205597.1|205714.6|205589.6|11
1731558150000|2024-11-14 04:22:30|205721.8|205596.8|205722.9|205597.9|205722.9|205597.9|205721.8|205596.8|2
1731558170000|2024-11-14 04:22:50|205720.9|205595.9|205685.5|205635.5|205720.9|205637.4|205680.2|205595.9|9
1731558180000|2024-11-14 04:23:00|205724.4|205599.4|205732.2|205607.2|205732.2|205638|205685.2|205591.1|9
1731558190000|2024-11-14 04:23:10|205729.5|205604.5|205723.1|205598.1|205729.5|205604.5|205723.1|205598.1|2
1731558200000|2024-11-14 04:23:20|205720.7|205595.7|205687.5|205637.5|205726.1|205637.5|205687.5|205595.7|3
1731558210000|2024-11-14 04:23:30|205690.9|205640.9|205723.7|205598.7|205729.5|205641.7|205680.5|205596.7|18
1731558220000|2024-11-14 04:23:40|205725.3|205600.3|205691.6|205641.6|205732.2|205645.6|205691.6|205600.3|7
1731558230000|2024-11-14 04:23:50|205688.6|205638.6|205686.1|205636.1|205688.6|205638.6|205685.3|205635.3|12
1731558240000|2024-11-14 04:24:00|205687.6|205637.6|205683.6|205633.6|205687.6|205637.6|205682.3|205632.3|6
1731558250000|2024-11-14 04:24:10|205686.6|205636.6|205710.4|205585.4|205716|205636.6|205686.6|205584.7|11
1731558260000|2024-11-14 04:24:20|205713.6|205588.6|205710.4|205585.4|205718.9|205593.9|205709.2|205584.2|19
1731558300000|2024-11-14 04:25:00|205709|205584|205712.4|205587.4|205712.4|205587.4|205703.4|205578.4|7
1731558310000|2024-11-14 04:25:10|205677.9|205627.9|205712.4|205587.4|205712.4|205627.9|205677.6|205580.4|7
1731558330000|2024-11-14 04:25:30|205708.9|205583.9|205705.4|205580.4|205712.5|205587.5|205704.1|205579.1|7
1731558350000|2024-11-14 04:25:50|205708.4|205583.4|205709.4|205584.4|205712.8|205623.2|205668.4|205583.4|6
1731558360000|2024-11-14 04:26:00|205711.1|205586.1|205651.8|205601.8|205713.7|205601.8|205649|205586.1|5
1731558370000|2024-11-14 04:26:10|205647.3|205597.3|205762.4|205637.4|205763.8|205638.8|205647.3|205597.3|17
1731558380000|2024-11-14 04:26:20|205760|205635|205767.9|205642.9|205771.2|205646.2|205750.3|205625.3|13
1731558400000|2024-11-14 04:26:40|205766.7|205641.7|205765.1|205640.1|205766.7|205641.7|205760.3|205635.3|4
1731558410000|2024-11-14 04:26:50|205763.9|205638.9|205756.3|205631.3|205765.4|205640.4|205753.9|205628.9|12
1731558420000|2024-11-14 04:27:00|205756|205631|205732.6|205607.6|205756|205631|205728.9|205603.9|24
1731558430000|2024-11-14 04:27:10|205731.1|205606.1|205732|205607|205733.1|205608.1|205727.1|205602.1|15
1731558440000|2024-11-14 04:27:20|205730.3|205605.3|205733.7|205608.7|205735.4|205610.4|205729|205604|6
1731558450000|2024-11-14 04:27:30|205735.3|205610.3|205730.2|205605.2|205735.3|205610.3|205725.2|205600.2|5
1731558460000|2024-11-14 04:27:40|205731.4|205606.4|205729.6|205604.6|205732.1|205607.1|205729.6|205604.6|4
1731558470000|2024-11-14 04:27:50|205732.1|205607.1|205730.8|205605.8|205747.8|205622.8|205730.5|205605.5|6
1731558480000|2024-11-14 04:28:00|205731|205606|205731.6|205606.6|205731.6|205606.6|205731|205606|2
1731558490000|2024-11-14 04:28:10|205733.4|205608.4|205733.4|205608.4|205733.4|205608.4|205733.4|205608.4|1
1731558500000|2024-11-14 04:28:20|205731.5|205606.5|205729.2|205604.2|205739.9|205614.9|205729|205604|10
1731558510000|2024-11-14 04:28:30|205727.9|205602.9|205731.1|205606.1|205732|205607|205727.9|205602.9|6
1731558540000|2024-11-14 04:29:00|205728.5|205603.5|205725.9|205600.9|205728.5|205603.5|205725.9|205600.9|2
1731558550000|2024-11-14 04:29:10|205727.5|205602.5|205732.2|205607.2|205732.2|205607.2|205727.5|205602.5|2
1731558560000|2024-11-14 04:29:20|205730.9|205605.9|205728.2|205603.2|205730.9|205605.9|205724.1|205599.1|5
1731558570000|2024-11-14 04:29:30|205731.9|205606.9|205731.9|205606.9|205731.9|205606.9|205731.9|205606.9|1
1731558580000|2024-11-14 04:29:40|205730.6|205605.6|205734.5|205609.5|205734.5|205609.5|205730.6|205605.6|3
1731558590000|2024-11-14 04:29:50|205733|205608|205733.4|205608.4|205739.1|205614.1|205731.6|205606.6|5
1731558600000|2024-11-14 04:30:00|205732.1|205607.1|205738.1|205613.1|205738.1|205613.1|205729.4|205604.4|9
1731558610000|2024-11-14 04:30:10|205733.5|205608.5|205730.8|205605.8|205737.8|205612.8|205729.8|205604.8|10
1731558620000|2024-11-14 04:30:20|205736.4|205611.4|205735.2|205610.2|205736.4|205662.1|205709|205606.2|6
1731558630000|2024-11-14 04:30:30|205732.6|205607.6|205731.6|205606.6|205732.6|205607.6|205731.6|205606.6|2
1731558640000|2024-11-14 04:30:40|205733.2|205608.2|205733.2|205608.2|205733.2|205608.2|205733.2|205608.2|1
1731558650000|2024-11-14 04:30:50|205731.2|205606.2|205729.1|205604.1|205732.2|205607.2|205725.8|205600.8|7
1731558660000|2024-11-14 04:31:00|205732.8|205607.8|205734.1|205609.1|205735|205610|205732.4|205607.4|4
1731558670000|2024-11-14 04:31:10|205735|205610|205731.6|205606.6|205738.4|205662.6|205692.5|205606.6|13
1731558680000|2024-11-14 04:31:20|205735.3|205610.3|205741.5|205616.5|205749|205624|205733.1|205608.1|7
1731558690000|2024-11-14 04:31:30|205745|205620|205744|205619|205748.7|205623.7|205738.8|205613.8|12
1731558700000|2024-11-14 04:31:40|205749|205624|205697.2|205647.2|205749|205660.7|205694.5|205620.4|10
1731558710000|2024-11-14 04:31:50|205690.9|205640.9|205692.6|205642.6|205692.6|205642.6|205690.9|205640.9|2
1731558720000|2024-11-14 04:32:00|205694.2|205644.2|205694.9|205644.9|205698.5|205648.5|205692.6|205642.6|7
1731558740000|2024-11-14 04:32:20|205692.9|205642.9|205695.5|205645.5|205697.3|205647.3|205692.9|205642.9|7
1731558750000|2024-11-14 04:32:30|205697.3|205647.3|205688.8|205638.8|205697.3|205647.3|205685.2|205635.2|7
1731558770000|2024-11-14 04:32:50|205690.4|205640.4|205695|205645|205696|205646|205690.4|205640.4|3
1731558780000|2024-11-14 04:33:00|205698.7|205648.7|205697.5|205647.5|205701|205651|205697.5|205647.5|3
1731558790000|2024-11-14 04:33:10|205694.5|205644.5|205695.8|205645.8|205697.5|205647.5|205691.4|205641.4|6
1731558800000|2024-11-14 04:33:20|205697.7|205647.7|205697.9|205647.9|205700.2|205650.2|205695.2|205645.2|6
1731558810000|2024-11-14 04:33:30|205700.7|205650.7|205696.2|205646.2|205714.1|205664.1|205696.2|205646.2|8
1731558820000|2024-11-14 04:33:40|205698.1|205648.1|205743.7|205618.7|205745|205666|205695.6|205618.7|7
1731558840000|2024-11-14 04:34:00|205740.5|205615.5|205746.3|205621.3|205749.9|205624.9|205732|205607|13
1731558850000|2024-11-14 04:34:10|205744.1|205619.1|205708.2|205658.2|205744.1|205662|205706.4|205617.4|14
1731558860000|2024-11-14 04:34:20|205713.3|205663.3|205695.2|205645.2|205730.9|205663.3|205695.2|205605.9|7
1731558870000|2024-11-14 04:34:30|205697.1|205647.1|205697.2|205647.2|205697.2|205647.2|205697.1|205647.1|2
1731558900000|2024-11-14 04:35:00|205697.5|205647.5|205734.4|205609.4|205739|205647.5|205697.5|205601.5|6
1731558910000|2024-11-14 04:35:10|205734|205609|205730.8|205605.8|205734|205609|205728.5|205603.5|5
1731558920000|2024-11-14 04:35:20|205729.5|205604.5|205733.5|205608.5|205733.5|205608.5|205727.4|205602.4|5
1731558930000|2024-11-14 04:35:30|205733.2|205608.2|205692.4|205642.4|205733.2|205646.7|205692.1|205597.7|8
1731558940000|2024-11-14 04:35:40|205696.9|205646.9|205696.9|205646.9|205696.9|205646.9|205696.9|205646.9|1
1731558950000|2024-11-14 04:35:50|205694.2|205644.2|205696|205646|205698.7|205648.7|205694.2|205644.2|4
1731558960000|2024-11-14 04:36:00|205690.1|205640.1|205692.9|205642.9|205694.3|205644.3|205690.1|205640.1|4
1731558970000|2024-11-14 04:36:10|205694.6|205644.6|205697.3|205647.3|205698.7|205648.7|205694.6|205644.6|4
1731558980000|2024-11-14 04:36:20|205693|205643|205698.4|205648.4|205700.9|205650.9|205691.8|205641.8|13
1731558990000|2024-11-14 04:36:30|205699.5|205649.5|205734.2|205609.2|205736.3|205649.5|205699.5|205608.8|6
1731559000000|2024-11-14 04:36:40|205737.3|205612.3|205737.3|205612.3|205737.3|205612.3|205737.3|205612.3|1
1731559020000|2024-11-14 04:37:00|205739|205614|205733.1|205608.1|205741|205616|205733.1|205608.1|3
1731559030000|2024-11-14 04:37:10|205734.2|205609.2|205739.1|205614.1|205739.1|205614.1|205734.2|205609.2|3
1731559040000|2024-11-14 04:37:20|205739.9|205614.9|205749.9|205624.9|205749.9|205660.6|205708|205614.9|4
1731559050000|2024-11-14 04:37:30|205747.9|205622.9|205749.3|205624.3|205750.8|205625.8|205745.8|205620.8|4
1731559060000|2024-11-14 04:37:40|205750.9|205625.9|205749.3|205624.3|205750.9|205625.9|205749.3|205624.3|2
1731559080000|2024-11-14 04:38:00|205751|205626|205748.9|205623.9|205751|205626|205748.9|205623.9|2
1731559090000|2024-11-14 04:38:10|205751|205626|205701.6|205651.6|205751|205667.2|205690.4|205626|5
1731559110000|2024-11-14 04:38:30|205701.7|205651.7|205699.6|205649.6|205701.7|205651.7|205699.6|205649.6|2
1731559120000|2024-11-14 04:38:40|205702.7|205652.7|205736.6|205611.6|205739|205653.4|205698.1|205611.6|6
1731559130000|2024-11-14 04:38:50|205742.6|205617.6|205737.9|205612.9|205742.6|205617.6|205737.9|205612.9|3
1731559140000|2024-11-14 04:39:00|205739.4|205614.4|205739.8|205614.8|205739.8|205614.8|205739.4|205614.4|2
1731559150000|2024-11-14 04:39:10|205737.5|205612.5|205700.2|205650.2|205737.5|205654.5|205699.4|205612.5|6
1731559160000|2024-11-14 04:39:20|205699.1|205649.1|205698.1|205648.1|205699.1|205649.1|205698.1|205648.1|2
1731559190000|2024-11-14 04:39:50|205699|205649|205699|205649|205699|205649|205699|205649|1
1731559220000|2024-11-14 04:40:20|205702|205652|205736.7|205686.7|205738|205688|205702|205652|7
1731559230000|2024-11-14 04:40:30|205733.8|205683.8|205731.4|205681.4|205733.8|205683.8|205731.4|205681.4|2
1731559260000|2024-11-14 04:41:00|205735.3|205685.3|205742.7|205692.7|205743.3|205693.3|205735.3|205685.3|4
1731559300000|2024-11-14 04:41:40|205778|205653|205778|205653|205778|205653|205778|205653|1
1731559310000|2024-11-14 04:41:50|205775.9|205650.9|205775.9|205650.9|205775.9|205650.9|205775.9|205650.9|1
1731559320000|2024-11-14 04:42:00|205778.7|205653.7|205778.7|205653.7|205778.7|205653.7|205778.7|205653.7|1
1731559330000|2024-11-14 04:42:10|205779|205654|205769.8|205644.8|205779|205654|205769.8|205644.8|2
1731559340000|2024-11-14 04:42:20|205770.8|205645.8|205773.5|205648.5|205773.5|205648.5|205770.8|205645.8|2
1731559350000|2024-11-14 04:42:30|205777.2|205652.2|205783.6|205658.6|205783.6|205658.6|205777.2|205652.2|4
1731559360000|2024-11-14 04:42:40|205781.2|205656.2|205783.4|205658.4|205783.7|205658.7|205781.2|205656.2|4
1731559370000|2024-11-14 04:42:50|205784.1|205659.1|205772.2|205647.2|205784.1|205659.1|205772.2|205647.2|5
1731559400000|2024-11-14 04:43:20|205777.3|205652.3|205785|205660|205785|205660|205777.3|205652.3|5
1731559410000|2024-11-14 04:43:30|205782.4|205657.4|205774|205649|205783.5|205658.5|205770.2|205645.2|6
1731559430000|2024-11-14 04:43:50|205776.7|205651.7|205774.5|205649.5|205776.7|205651.7|205774.5|205649.5|2
1731559440000|2024-11-14 04:44:00|205777.6|205652.6|205781.4|205656.4|205781.4|205656.4|205777.6|205652.6|3
1731559460000|2024-11-14 04:44:20|205782.4|205657.4|205807.3|205682.3|205818.5|205693.5|205782.4|205657.4|4
1731559470000|2024-11-14 04:44:30|205808|205683|205815.3|205690.3|205815.3|205690.3|205808|205683|3
1731559490000|2024-11-14 04:44:50|205812.5|205687.5|205813.6|205688.6|205813.6|205688.6|205812.5|205687.5|2
1731559500000|2024-11-14 04:45:00|205817.5|205692.5|205907.5|205782.5|205925.4|205800.4|205816.2|205691.2|16
1731559510000|2024-11-14 04:45:10|205910.8|205785.8|205948.1|205823.1|205971.3|205846.3|205910.8|205785.8|21
1731559520000|2024-11-14 04:45:20|205944.4|205819.4|205945.6|205820.6|205947.4|205822.4|205943.9|205818.9|5
1731559530000|2024-11-14 04:45:30|205942|205817|205910.8|205785.8|205942|205817|205910.8|205785.8|26
1731559540000|2024-11-14 04:45:40|205912.6|205787.6|205910.8|205785.8|205912.6|205787.6|205910.8|205785.8|4
1731559550000|2024-11-14 04:45:50|205912.3|205787.3|205912.3|205787.3|205912.3|205787.3|205912.3|205787.3|1
1731559560000|2024-11-14 04:46:00|205917.8|205792.8|205875.5|205750.5|205917.8|205792.8|205875.5|205750.5|12
1731559570000|2024-11-14 04:46:10|205877.5|205752.5|205867.4|205742.4|205884.9|205759.9|205867.4|205742.4|8
1731559580000|2024-11-14 04:46:20|205869|205744|205868.8|205743.8|205869|205744|205867|205742|3
1731559590000|2024-11-14 04:46:30|205874.7|205749.7|205874.4|205749.4|205874.7|205749.7|205874.4|205749.4|3
1731559600000|2024-11-14 04:46:40|205867.6|205742.6|205874.6|205749.6|205874.6|205749.6|205867.6|205742.6|2
1731559610000|2024-11-14 04:46:50|205874.3|205749.3|205874.3|205749.3|205874.3|205749.3|205874.3|205749.3|1
1731559620000|2024-11-14 04:47:00|205874.6|205749.6|205872.9|205747.9|205874.6|205749.6|205872.9|205747.9|2
1731559630000|2024-11-14 04:47:10|205875.5|205750.5|205875.5|205750.5|205875.5|205750.5|205875.5|205750.5|1
1731559650000|2024-11-14 04:47:30|205866.4|205741.4|205859.7|205734.7|205866.4|205741.4|205856.9|205731.9|9
1731559660000|2024-11-14 04:47:40|205853.4|205728.4|205857.6|205732.6|205863.1|205738.1|205853.4|205728.4|13
1731559670000|2024-11-14 04:47:50|205857.7|205732.7|205854.4|205729.4|205857.9|205732.9|205854.4|205729.4|3
1731559680000|2024-11-14 04:48:00|205857.8|205732.8|205860.5|205735.5|205862|205737|205854.2|205729.2|19
1731559690000|2024-11-14 04:48:10|205865.3|205740.3|205860.9|205735.9|205865.4|205740.4|205857.8|205732.8|8
1731559700000|2024-11-14 04:48:20|205861.1|205736.1|205861.1|205736.1|205861.1|205736.1|205861.1|205736.1|1
1731559710000|2024-11-14 04:48:30|205859.1|205734.1|205859.1|205734.1|205859.1|205734.1|205859.1|205734.1|1
1731559730000|2024-11-14 04:48:50|205863|205738|205854.1|205729.1|205863|205738|205854.1|205729.1|6
1731559740000|2024-11-14 04:49:00|205858.4|205733.4|205839.4|205714.4|205858.4|205733.4|205839.4|205714.4|5
1731559750000|2024-11-14 04:49:10|205845.1|205720.1|205845.1|205720.1|205845.1|205720.1|205845.1|205720.1|1
1731559760000|2024-11-14 04:49:20|205845|205720|205845|205720|205845|205720|205845|205720|1
1731559770000|2024-11-14 04:49:30|205841.7|205716.7|205824.4|205699.4|205841.7|205716.7|205823.4|205698.4|6
1731559780000|2024-11-14 04:49:40|205823.9|205698.9|205823.9|205698.9|205823.9|205698.9|205823.9|205698.9|1
1731559790000|2024-11-14 04:49:50|205832.2|205707.2|205827.8|205702.8|205834|205709|205827.8|205702.8|5
1731559800000|2024-11-14 04:50:00|205832.8|205707.8|205820.6|205695.6|205832.8|205707.8|205820.6|205695.6|5
1731559810000|2024-11-14 04:50:10|205822.3|205697.3|205813.5|205688.5|205822.3|205697.3|205813.5|205688.5|4
1731559830000|2024-11-14 04:50:30|205817.1|205692.1|205814.7|205689.7|205817.1|205692.1|205814.7|205689.7|2
1731559840000|2024-11-14 04:50:40|205819|205694|205815.4|205690.4|205819|205694|205815.4|205690.4|5
1731559850000|2024-11-14 04:50:50|205820.4|205695.4|205820.8|205695.8|205820.8|205695.8|205820.4|205695.4|2
1731559860000|2024-11-14 04:51:00|205817.2|205692.2|205793.4|205668.4|205817.2|205692.2|205781|205656|14
1731559870000|2024-11-14 04:51:10|205794.2|205669.2|205798.5|205673.5|205801.8|205676.8|205788|205663|20
1731559880000|2024-11-14 04:51:20|205798.8|205673.8|205794.9|205669.9|205799.2|205674.2|205787.6|205662.6|27
1731559890000|2024-11-14 04:51:30|205794.7|205669.7|205789.8|205664.8|205797|205672|205786.8|205661.8|26
1731559900000|2024-11-14 04:51:40|205785|205660|205786.1|205661.1|205789.5|205664.5|205785|205660|4
1731559910000|2024-11-14 04:51:50|205788.6|205663.6|205793.7|205668.7|205795.4|205670.4|205784.1|205659.1|8
1731559920000|2024-11-14 04:52:00|205790.6|205665.6|205788.7|205663.7|205794.4|205669.4|205787|205662|5
1731559930000|2024-11-14 04:52:10|205787.1|205662.1|205784.7|205659.7|205794.5|205669.5|205783.2|205658.2|7
1731559940000|2024-11-14 04:52:20|205783.1|205658.1|205785.1|205660.1|205793.9|205668.9|205780.5|205655.5|13
1731559950000|2024-11-14 04:52:30|205788.6|205663.6|205785.1|205660.1|205788.6|205663.6|205785.1|205660.1|2
1731559960000|2024-11-14 04:52:40|205788.6|205663.6|205793.5|205668.5|205793.5|205668.5|205783.3|205658.3|6
1731559970000|2024-11-14 04:52:50|205790.1|205665.1|205791.3|205666.3|205791.3|205666.3|205790.1|205665.1|2
1731559980000|2024-11-14 04:53:00|205790|205665|205790|205665|205790|205665|205790|205665|1
1731560000000|2024-11-14 04:53:20|205788|205663|205788|205663|205788|205663|205788|205663|1
1731560010000|2024-11-14 04:53:30|205792|205667|205797.5|205672.5|205797.5|205704.4|205754.4|205666.8|10
1731560020000|2024-11-14 04:53:40|205804|205679|205809.1|205684.1|205816|205691|205804|205679|5
1731560030000|2024-11-14 04:53:50|205810.7|205685.7|205810.7|205685.7|205810.7|205685.7|205810.7|205685.7|1
1731560040000|2024-11-14 04:54:00|205822.4|205697.4|205822.4|205697.4|205822.4|205697.4|205820.2|205695.2|3
1731560050000|2024-11-14 04:54:10|205819.2|205694.2|205818.5|205693.5|205819.2|205694.2|205818.5|205693.5|2
1731560060000|2024-11-14 04:54:20|205815.7|205690.7|205813|205688|205815.7|205690.7|205805.6|205680.6|5
1731560100000|2024-11-14 04:55:00|205811.5|205686.5|205807.1|205682.1|205811.5|205722.7|205770.8|205672.7|7
1731560110000|2024-11-14 04:55:10|205808.5|205683.5|205806.5|205681.5|205812.9|205721.5|205771.1|205674.5|19
1731560120000|2024-11-14 04:55:20|205803.5|205678.5|205810|205685|205810|205685|205803.5|205678.5|4
1731560130000|2024-11-14 04:55:30|205804.3|205679.3|205804|205679|205809.6|205713|205763|205675|14
1731560140000|2024-11-14 04:55:40|205804.3|205679.3|205807.8|205682.8|205809.3|205714.1|205764.1|205671.1|15
1731560150000|2024-11-14 04:55:50|205807.7|205682.7|205804|205679|205807.7|205682.7|205795.1|205670.1|9
1731560160000|2024-11-14 04:56:00|205804.9|205679.9|205815.6|205690.6|205815.6|205690.6|205804.9|205679.9|3
1731560170000|2024-11-14 04:56:10|205812.4|205687.4|205768.5|205718.5|205812.4|205718.5|205767.2|205687.4|4
1731560180000|2024-11-14 04:56:20|205765.9|205715.9|205800.8|205675.8|205805|205715.9|205765|205667.3|19
1731560190000|2024-11-14 04:56:30|205799.5|205674.5|205799.5|205674.5|205805.4|205710.3|205760.3|205665.6|7
1731560200000|2024-11-14 04:56:40|205795.6|205670.6|205764.1|205714.1|205801.8|205714.1|205763.4|205665.3|11
1731560210000|2024-11-14 04:56:50|205766|205716|205769.7|205719.7|205769.7|205719.7|205766|205716|4
1731560220000|2024-11-14 04:57:00|205805.7|205680.7|205772.8|205722.8|205805.7|205726.2|205769.8|205680.7|7
1731560250000|2024-11-14 04:57:30|205772.6|205722.6|205801.6|205676.6|205805.1|205724.1|205771.7|205676.6|6
1731560260000|2024-11-14 04:57:40|205802.5|205677.5|205810.8|205685.8|205810.8|205717.5|205767.5|205675.9|8
1731560280000|2024-11-14 04:58:00|205806.3|205681.3|205810.6|205685.6|205810.6|205685.6|205802.8|205677.8|5
1731560300000|2024-11-14 04:58:20|205807.4|205682.4|205814.8|205689.8|205814.8|205689.8|205802.1|205677.1|7
1731560330000|2024-11-14 04:58:50|205808.8|205683.8|205774.9|205724.9|205808.8|205724.9|205772.6|205683.8|5
1731560340000|2024-11-14 04:59:00|205772.7|205722.7|205772.7|205722.7|205772.7|205722.7|205772.7|205722.7|1
1731560360000|2024-11-14 04:59:20|205770.7|205720.7|205773.5|205723.5|205808.6|205723.9|205766.2|205676.3|16
1731560370000|2024-11-14 04:59:30|205775.5|205725.5|205772.7|205722.7|205775.5|205725.5|205769.3|205719.3|6
1731560400000|2024-11-14 05:00:00|205774.7|205724.7|205773.6|205723.6|205807.4|205724.7|205764.4|205669.7|20
1731560410000|2024-11-14 05:00:10|205770.2|205720.2|205766.9|205716.9|205770.2|205720.2|205760.9|205710.9|3
1731560420000|2024-11-14 05:00:20|205780.7|205730.7|205765|205715|205780.7|205730.7|205755.3|205705.3|12
1731560430000|2024-11-14 05:00:30|205769|205719|205767.2|205717.2|205769|205719|205763.9|205713.9|5
1731560440000|2024-11-14 05:00:40|205768.9|205718.9|205768.9|205718.9|205768.9|205718.9|205768.9|205718.9|1
1731560450000|2024-11-14 05:00:50|205767.9|205717.9|205780.2|205730.2|205805.6|205730.2|205760|205680.6|9
1731560460000|2024-11-14 05:01:00|205777.9|205727.9|205802.8|205677.8|205802.8|205727.9|205764.2|205677.8|10
1731560470000|2024-11-14 05:01:10|205764|205714|205768.5|205718.5|205821.6|205724.5|205763.7|205673.6|17
1731560500000|2024-11-14 05:01:40|205768.6|205718.6|205819.5|205694.5|205819.5|205723.1|205768.6|205682.5|10
1731560510000|2024-11-14 05:01:50|205816.3|205691.3|205788|205738|205816.3|205740.7|205768|205691.3|14
1731560520000|2024-11-14 05:02:00|205788.7|205738.7|205793.3|205743.3|205829.7|205743.3|205785.2|205701.3|8
1731560530000|2024-11-14 05:02:10|205791.9|205741.9|205827.7|205702.7|205832|205741.9|205791.2|205701.5|12
1731560540000|2024-11-14 05:02:20|205827.9|205702.9|205836.3|205711.3|205836.3|205711.3|205827.9|205702.9|4
1731560560000|2024-11-14 05:02:40|205849.4|205724.4|205844.2|205719.2|205849.4|205724.4|205844.2|205719.2|5
1731560570000|2024-11-14 05:02:50|205843.6|205718.6|205847.1|205722.1|205847.1|205722.1|205842.9|205717.9|6
1731560580000|2024-11-14 05:03:00|205843.2|205718.2|205849.3|205724.3|205849.4|205724.4|205841.7|205716.7|8
1731560590000|2024-11-14 05:03:10|205846.6|205721.6|205846.6|205721.6|205846.6|205721.6|205846.6|205721.6|1
1731560620000|2024-11-14 05:03:40|205838|205713|205838|205713|205838|205713|205838|205713|1
1731560640000|2024-11-14 05:04:00|205847.5|205722.5|205846.6|205721.6|205847.5|205722.5|205846.6|205721.6|2
1731560660000|2024-11-14 05:04:20|205843.6|205718.6|205869.8|205744.8|205872.8|205763.6|205813.6|205718.6|12
1731560670000|2024-11-14 05:04:30|205866.7|205741.7|205860.3|205735.3|205866.7|205741.7|205856.7|205731.7|12
1731560680000|2024-11-14 05:04:40|205862|205737|205863.2|205738.2|205863.2|205738.2|205862|205737|3
1731560690000|2024-11-14 05:04:50|205864.7|205739.7|205860.7|205735.7|205870|205745|205860.6|205735.6|12
1731560700000|2024-11-14 05:05:00|205863.7|205738.7|205848|205723|205866.4|205741.4|205839.5|205714.5|22
1731560710000|2024-11-14 05:05:10|205838.9|205713.9|205841.9|205716.9|205841.9|205716.9|205831.3|205706.3|10
1731560740000|2024-11-14 05:05:40|205842.5|205717.5|205833.3|205708.3|205849.7|205761.5|205799|205708.3|14
1731560750000|2024-11-14 05:05:50|205836.8|205711.8|205835.1|205710.1|205841|205751.6|205794.5|205708.7|14
1731560760000|2024-11-14 05:06:00|205795.8|205745.8|205805.8|205755.8|205835.6|205757.7|205795.8|205710.6|4
1731560770000|2024-11-14 05:06:10|205803.7|205753.7|205847.2|205722.2|205847.2|205758|205802.2|205717.2|18
1731560780000|2024-11-14 05:06:20|205847.4|205722.4|205862.9|205737.9|205862.9|205759.1|205808.6|205718.1|5
1731560790000|2024-11-14 05:06:30|205864.3|205739.3|205865.2|205740.2|205866.7|205741.7|205864.3|205739.3|3
1731560800000|2024-11-14 05:06:40|205863.3|205738.3|205867.7|205742.7|205868.5|205743.5|205860.1|205735.1|12
1731560810000|2024-11-14 05:06:50|205860.9|205735.9|205830.9|205780.9|205871.8|205782.6|205830.9|205734.9|22
1731560820000|2024-11-14 05:07:00|205831.1|205781.1|205906|205781|205909.5|205814.3|205829.3|205747.9|11
1731560830000|2024-11-14 05:07:10|205904.1|205779.1|205905.4|205780.4|205905.4|205780.4|205903.1|205778.1|3
1731560840000|2024-11-14 05:07:20|205905.1|205780.1|205912.2|205787.2|205915.1|205790.1|205905.1|205780.1|5
1731560850000|2024-11-14 05:07:30|205909.8|205784.8|205904.7|205779.7|205911|205786|205904.5|205779.5|7
1731560860000|2024-11-14 05:07:40|205907.4|205782.4|205912.4|205787.4|205917.4|205792.4|205905.8|205780.8|13
1731560870000|2024-11-14 05:07:50|205912.9|205787.9|205918.4|205793.4|205923.4|205798.4|205912.3|205787.3|13
1731560880000|2024-11-14 05:08:00|205918.6|205793.6|205918.6|205793.6|205918.6|205793.6|205916|205791|4
1731560890000|2024-11-14 05:08:10|205916.6|205791.6|205916.6|205791.6|205916.6|205791.6|205916.6|205791.6|1
1731560920000|2024-11-14 05:08:40|205917|205792|205907.7|205782.7|205925.8|205800.8|205907.7|205782.7|21
1731560930000|2024-11-14 05:08:50|205908.5|205783.5|205918.9|205793.9|205923.9|205798.9|205908.5|205783.5|13
1731560940000|2024-11-14 05:09:00|205918.4|205793.4|205915.4|205790.4|205925.4|205827.2|205877.2|205789.9|9
1731560960000|2024-11-14 05:09:20|205919.1|205794.1|205916.9|205791.9|205919.1|205794.1|205916.9|205791.9|2
1731560970000|2024-11-14 05:09:30|205915.2|205790.2|205903.5|205778.5|205915.2|205790.2|205903.3|205778.3|8
1731560980000|2024-11-14 05:09:40|205903.3|205778.3|205901|205776|205903.3|205815.5|205861|205769|14
1731560990000|2024-11-14 05:09:50|205912.5|205787.5|205902.4|205777.4|205912.5|205787.5|205898.3|205773.3|10
1731561000000|2024-11-14 05:10:00|205905.6|205780.6|205923.7|205798.7|205934.2|205809.2|205904.8|205779.8|11
1731561010000|2024-11-14 05:10:10|205920.1|205795.1|205948|205823|205948|205823|205920.1|205795.1|12
1731561020000|2024-11-14 05:10:20|205950.3|205825.3|205953.2|205828.2|205957.9|205832.9|205946.5|205821.5|9
1731561030000|2024-11-14 05:10:30|205950.2|205825.2|205975|205850|205975|205850|205950.2|205825.2|9
1731561040000|2024-11-14 05:10:40|205973.9|205848.9|205971.5|205846.5|205974.3|205849.3|205962.5|205837.5|14
1731561060000|2024-11-14 05:11:00|205970|205845|205955.2|205830.2|205970|205845|205952.7|205827.7|3
1731561070000|2024-11-14 05:11:10|205954.6|205829.6|205959.9|205834.9|205960.7|205835.7|205954.4|205829.4|13
1731561080000|2024-11-14 05:11:20|205959|205834|205953.7|205828.7|205959|205834|205952|205827|5
1731561090000|2024-11-14 05:11:30|205956.4|205831.4|205959.1|205834.1|205963.1|205838.1|205952.9|205827.9|6
1731561100000|2024-11-14 05:11:40|205958.1|205833.1|205943.9|205818.9|205960.5|205835.5|205943.9|205818.9|12
1731561110000|2024-11-14 05:11:50|205941|205816|205949|205824|205951|205826|205941|205816|6
1731561120000|2024-11-14 05:12:00|205948.2|205823.2|205948.6|205823.6|205949.3|205824.3|205948.2|205823.2|3
1731561130000|2024-11-14 05:12:10|205949.6|205824.6|205949.4|205824.4|205949.6|205824.6|205948.4|205823.4|3
1731561140000|2024-11-14 05:12:20|205948.5|205823.5|205953.5|205828.5|205956.4|205831.4|205948.5|205823.5|16
1731561150000|2024-11-14 05:12:30|205953.4|205828.4|205955.3|205830.3|205960.5|205835.5|205953.4|205828.4|12
1731561160000|2024-11-14 05:12:40|205956.7|205831.7|205947.5|205822.5|205958|205833|205947.5|205822.5|6
1731561180000|2024-11-14 05:13:00|205947|205822|205950.1|205825.1|205954.5|205829.5|205944.2|205819.2|9
1731561190000|2024-11-14 05:13:10|205950.3|205825.3|205955|205830|205958.5|205833.5|205940.3|205815.3|13
1731561200000|2024-11-14 05:13:20|205956.7|205831.7|205955.7|205830.7|205959.8|205834.8|205954.5|205829.5|10
1731561210000|2024-11-14 05:13:30|205957|205832|205956.7|205831.7|205959.9|205834.9|205955.9|205830.9|7
1731561220000|2024-11-14 05:13:40|205955.4|205830.4|205955.4|205830.4|205955.4|205830.4|205955.4|205830.4|1
1731561230000|2024-11-14 05:13:50|205955.8|205830.8|205958.6|205833.6|205962.5|205837.5|205954.7|205829.7|8
1731561240000|2024-11-14 05:14:00|205959.8|205834.8|205959.8|205834.8|205959.8|205834.8|205959.8|205834.8|1
1731561250000|2024-11-14 05:14:10|205958.4|205833.4|205949.8|205824.8|205958.4|205833.4|205948|205823|5
1731561260000|2024-11-14 05:14:20|205951.1|205826.1|205962.7|205837.7|205964.7|205839.7|205951.1|205826.1|6
1731561280000|2024-11-14 05:14:40|205963|205838|205953.9|205828.9|205963|205838|205953.3|205828.3|3
1731561300000|2024-11-14 05:15:00|205954.2|205829.2|205977.2|205852.2|205992.7|205874.2|205924.2|205829.2|13
1731561310000|2024-11-14 05:15:10|205979|205854|205991.9|205866.9|205996.8|205871.8|205978|205853|20
1731561320000|2024-11-14 05:15:20|205992.3|205867.3|206027.5|205902.5|206027.5|205902.5|205992.3|205867.3|10
1731561330000|2024-11-14 05:15:30|206026.5|205901.5|206026.5|205901.5|206026.5|205901.5|206026.5|205901.5|1
1731561340000|2024-11-14 05:15:40|206027.5|205902.5|206026|205901|206027.5|205902.5|206025|205900|3
1731561350000|2024-11-14 05:15:50|206029|205904|206061.5|205936.5|206071.1|205946.1|206019.5|205894.5|31
1731561360000|2024-11-14 05:16:00|206067.2|205942.2|206059.6|205934.6|206068.7|205943.7|206054.3|205929.3|28
1731561370000|2024-11-14 05:16:10|206069|205944|206056.7|205931.7|206069|205944|206055|205930|21
1731561380000|2024-11-14 05:16:20|206053|205928|206058.4|205933.4|206058.4|205933.4|206053|205928|4
1731561390000|2024-11-14 05:16:30|206057.2|205932.2|206057.9|205932.9|206062.8|205937.8|206054.4|205929.4|9
1731561410000|2024-11-14 05:16:50|206055.7|205930.7|206034.5|205909.5|206055.7|205930.7|206033.5|205908.5|7
1731561420000|2024-11-14 05:17:00|206036.5|205911.5|206059.5|205934.5|206059.5|205934.5|206033.8|205908.8|8
1731561430000|2024-11-14 05:17:10|206058|205933|206064.2|205939.2|206081.3|205956.3|206058|205933|5
1731561440000|2024-11-14 05:17:20|206073.3|205948.3|206077.2|205952.2|206083.3|205958.3|206060.6|205935.6|14
1731561450000|2024-11-14 05:17:30|206075.4|205950.4|206073.8|205948.8|206080.1|205955.1|206061.3|205936.3|23
1731561460000|2024-11-14 05:17:40|206080.3|205955.3|206063.2|205938.2|206080.3|205955.3|206061.3|205936.3|20
1731561470000|2024-11-14 05:17:50|206071.8|205946.8|206076.4|205951.4|206078.3|205953.3|206062.9|205937.9|13
1731561480000|2024-11-14 05:18:00|206075.1|205950.1|206063.2|205938.2|206075.1|205950.1|206062|205937|12
1731561490000|2024-11-14 05:18:10|206074|205949|206043.4|205918.4|206077.9|205952.9|206035.8|205910.8|13
1731561500000|2024-11-14 05:18:20|206042|205917|206043.2|205918.2|206043.2|205918.2|206038.8|205913.8|4
1731561510000|2024-11-14 05:18:30|206034.2|205909.2|206033.2|205908.2|206038.2|205913.2|206033.2|205908.2|6
1731561520000|2024-11-14 05:18:40|206033.5|205908.5|206035.4|205910.4|206035.4|205910.4|206030.4|205905.4|6
1731561530000|2024-11-14 05:18:50|206036.9|205911.9|206040.9|205915.9|206041.7|205916.7|206036.9|205911.9|8
1731561540000|2024-11-14 05:19:00|206037.9|205912.9|206033.8|205908.8|206038.2|205913.2|206033.3|205908.3|9
1731561550000|2024-11-14 05:19:10|206032.3|205907.3|206036|205911|206036.5|205911.5|206028|205903|9
1731561560000|2024-11-14 05:19:20|206040.7|205915.7|206041|205916|206046|205921|206038|205913|6
1731561570000|2024-11-14 05:19:30|206038.9|205913.9|206036|205911|206040|205915|206034.8|205909.8|12
1731561580000|2024-11-14 05:19:40|206039|205914|206046|205921|206046|205921|206038.3|205913.3|14
1731561590000|2024-11-14 05:19:50|206045.4|205920.4|206040.5|205915.5|206045.4|205920.4|206038|205913|11
1731561600000|2024-11-14 05:20:00|206039.5|205914.5|206028.4|205903.4|206039.5|205914.5|206020.2|205895.2|7
1731561610000|2024-11-14 05:20:10|206028.7|205903.7|206017.3|205892.3|206028.7|205903.7|206015.1|205890.1|4
1731561620000|2024-11-14 05:20:20|206016|205891|206016.9|205891.9|206017.5|205892.5|206010.1|205885.1|5
1731561630000|2024-11-14 05:20:30|206014.9|205889.9|206017.2|205892.2|206018.7|205893.7|206009|205884|6
1731561660000|2024-11-14 05:21:00|206012.8|205887.8|206011.6|205886.6|206015.6|205890.6|206006.8|205881.8|8
1731561670000|2024-11-14 05:21:10|206015.1|205890.1|206014.6|205889.6|206018.2|205893.2|206010.8|205885.8|8
1731561680000|2024-11-14 05:21:20|206014.9|205889.9|206025.9|205900.9|206025.9|205900.9|206014.9|205889.9|4
1731561690000|2024-11-14 05:21:30|206024.9|205899.9|206007.9|205882.9|206024.9|205899.9|206002.9|205877.9|12
1731561710000|2024-11-14 05:21:50|206006.8|205881.8|206001.7|205876.7|206006.8|205881.8|205989.9|205864.9|15
1731561720000|2024-11-14 05:22:00|206009.8|205884.8|205999.8|205874.8|206009.8|205884.8|205996.2|205871.2|18
1731561730000|2024-11-14 05:22:10|205999.5|205874.5|205995.6|205870.6|206005.6|205880.6|205995.6|205870.6|18
1731561740000|2024-11-14 05:22:20|205995.4|205870.4|205988.7|205863.7|205996|205871|205988.7|205863.7|6
1731561750000|2024-11-14 05:22:30|205988.8|205863.8|205990.8|205865.8|205993.5|205868.5|205988.4|205863.4|6
1731561760000|2024-11-14 05:22:40|205986.9|205861.9|205985.8|205860.8|205988.5|205863.5|205985|205860|5
1731561770000|2024-11-14 05:22:50|205987.5|205862.5|205992.8|205867.8|205992.8|205867.8|205987.5|205862.5|3
1731561780000|2024-11-14 05:23:00|205991.7|205866.7|205991.4|205866.4|205991.7|205866.7|205987.4|205862.4|3
1731561800000|2024-11-14 05:23:20|205990.4|205865.4|205989.9|205864.9|205991.5|205866.5|205982.5|205857.5|12
1731561810000|2024-11-14 05:23:30|205989.2|205864.2|205978|205853|205989.2|205864.2|205971.3|205846.3|8
1731561830000|2024-11-14 05:23:50|205977|205852|205975.4|205850.4|205977|205852|205975.4|205850.4|2
1731561840000|2024-11-14 05:24:00|205975.1|205850.1|205984|205859|205984|205859|205975.1|205850.1|4
1731561850000|2024-11-14 05:24:10|206003.9|205878.9|205984.4|205859.4|206003.9|205878.9|205984|205859|5
1731561870000|2024-11-14 05:24:30|205982.5|205857.5|205979.5|205854.5|205982.5|205857.5|205978|205853|3
1731561900000|2024-11-14 05:25:00|205987.2|205862.2|205977.6|205852.6|205994.2|205869.2|205970.5|205845.5|24
1731561910000|2024-11-14 05:25:10|205979.7|205854.7|205979.7|205854.7|205979.7|205854.7|205979.7|205854.7|1
1731561920000|2024-11-14 05:25:20|205981.3|205856.3|205986.6|205861.6|205986.6|205861.6|205970.8|205845.8|5
1731561930000|2024-11-14 05:25:30|205988.9|205863.9|205991|205866|205991.8|205866.8|205988.9|205863.9|4
1731561940000|2024-11-14 05:25:40|205992|205867|205998.2|205873.2|205998.2|205873.2|205992|205867|4
1731561950000|2024-11-14 05:25:50|205997.5|205872.5|205982|205857|205997.5|205872.5|205977.6|205852.6|21
1731561960000|2024-11-14 05:26:00|205982.9|205857.9|205982.8|205857.8|205986|205861|205977|205852|14
1731561980000|2024-11-14 05:26:20|205985.9|205860.9|205985.6|205860.6|205988.1|205863.1|205985.6|205860.6|4
1731562010000|2024-11-14 05:26:50|205981.5|205856.5|205985.9|205860.9|205985.9|205860.9|205981.5|205856.5|4
1731562020000|2024-11-14 05:27:00|205972.2|205847.2|205985.8|205860.8|205992|205867|205972.2|205847.2|11
1731562030000|2024-11-14 05:27:10|205988|205863|205985.7|205860.7|205988|205863|205976.4|205851.4|6
1731562060000|2024-11-14 05:27:40|205981.3|205856.3|205981.3|205856.3|205981.3|205856.3|205981.3|205856.3|1
1731562070000|2024-11-14 05:27:50|205990|205865|205999.7|205874.7|205999.7|205874.7|205987.2|205862.2|5
1731562080000|2024-11-14 05:28:00|205995.7|205870.7|206001.9|205876.9|206004.6|205879.6|205988.1|205863.1|13
1731562090000|2024-11-14 05:28:10|205994.8|205869.8|205990.7|205865.7|205994.8|205869.8|205987.8|205862.8|5
1731562100000|2024-11-14 05:28:20|205992.4|205867.4|205994.4|205869.4|205994.4|205869.4|205992.4|205867.4|2
1731562110000|2024-11-14 05:28:30|205991.5|205866.5|205990.9|205865.9|205991.5|205897.5|205947.5|205865.9|3
1731562120000|2024-11-14 05:28:40|205992.5|205867.5|205993.8|205868.8|205993.8|205868.8|205990.4|205865.4|4
1731562130000|2024-11-14 05:28:50|205990.3|205865.3|205989.6|205864.6|205995.2|205870.2|205985.7|205860.7|5
1731562150000|2024-11-14 05:29:10|205987|205862|205991.8|205866.8|205992.9|205899.7|205947.8|205859.6|12
1731562160000|2024-11-14 05:29:20|205982.8|205857.8|205989.7|205864.7|205993.3|205868.3|205980.7|205855.7|20
1731562170000|2024-11-14 05:29:30|205994.3|205869.3|205997|205872|205997.4|205872.4|205990.2|205865.2|8
1731562180000|2024-11-14 05:29:40|205995.2|205870.2|206002.9|205877.9|206002.9|205877.9|205995.2|205870.2|5
1731562190000|2024-11-14 05:29:50|206000.8|205875.8|205999.8|205874.8|206003|205878|205997.1|205872.1|15
1731562200000|2024-11-14 05:30:00|205998.6|205873.6|205995.9|205870.9|206001.2|205876.2|205988.9|205863.9|15
1731562210000|2024-11-14 05:30:10|205994.6|205869.6|205990.8|205865.8|205994.6|205869.6|205981.9|205856.9|13
1731562220000|2024-11-14 05:30:20|205991.6|205866.6|205988.5|205863.5|205991.6|205866.6|205988.1|205863.1|5
1731562230000|2024-11-14 05:30:30|205990.5|205865.5|205994.3|205869.3|205999|205874|205987.7|205862.7|4
1731562270000|2024-11-14 05:31:10|205995|205870|205988.4|205863.4|205996|205871|205982.5|205857.5|4
1731562320000|2024-11-14 05:32:00|205987.5|205862.5|205999.4|205874.4|206004.3|205879.3|205987.5|205862.5|8
1731562330000|2024-11-14 05:32:10|205995.5|205870.5|205996|205871|205998.5|205873.5|205987.7|205862.7|10
1731562340000|2024-11-14 05:32:20|206000.6|205875.6|206000.5|205875.5|206003.6|205878.6|205993.7|205868.7|9
1731562350000|2024-11-14 05:32:30|206000.3|205875.3|206004.8|205879.8|206008.8|205883.8|206000.3|205875.3|8
1731562360000|2024-11-14 05:32:40|206002.1|205877.1|206015.4|205890.4|206019.5|205919.9|205967.6|205877.1|7
1731562370000|2024-11-14 05:32:50|206014.5|205889.5|206014.6|205889.6|206014.6|205889.6|206014.5|205889.5|2
1731562390000|2024-11-14 05:33:10|206008.6|205883.6|206005.9|205880.9|206008.6|205883.6|206005.9|205880.9|4
1731562400000|2024-11-14 05:33:20|206006.2|205881.2|206005.1|205880.1|206012.9|205887.9|206005.1|205880.1|5
1731562410000|2024-11-14 05:33:30|206007.7|205882.7|206007.2|205882.2|206007.7|205882.7|206005.1|205880.1|3
1731562420000|2024-11-14 05:33:40|206004.5|205879.5|206005.6|205880.6|206010.5|205885.5|205998|205873|9
1731562430000|2024-11-14 05:33:50|205998.9|205873.9|206010.2|205885.2|206010.2|205911.7|205956.3|205873.9|7
1731562440000|2024-11-14 05:34:00|206006.7|205881.7|206001.9|205876.9|206010.7|205885.7|205995|205870|13
1731562450000|2024-11-14 05:34:10|205998.8|205873.8|206002.3|205877.3|206012.5|205923.1|205973.1|205870.6|23
1731562460000|2024-11-14 05:34:20|206004.1|205879.1|205987.3|205862.3|206004.1|205879.1|205987.3|205862.3|11
1731562470000|2024-11-14 05:34:30|205990.1|205865.1|206006.8|205881.8|206009.7|205884.7|205990.1|205865.1|3
1731562480000|2024-11-14 05:34:40|206007.9|205882.9|206006.1|205881.1|206007.9|205917.1|205965.1|205880|6
1731562490000|2024-11-14 05:34:50|206007.4|205882.4|206005.1|205880.1|206009.1|205900.9|205950.9|205867.4|10
1731562500000|2024-11-14 05:35:00|206004.3|205879.3|206003.6|205878.6|206010.6|205920.8|205967.3|205878.6|9
1731562510000|2024-11-14 05:35:10|205997.3|205872.3|205997.3|205872.3|205997.3|205872.3|205997.3|205872.3|1
1731562520000|2024-11-14 05:35:20|206000|205875|205968.7|205918.7|206009.1|205920.2|205963|205873.1|18
1731562530000|2024-11-14 05:35:30|205969|205919|206005.6|205880.6|206010.6|205919|205969|205880.6|6
1731562540000|2024-11-14 05:35:40|206002.9|205877.9|206009|205884|206009|205918.1|205964.3|205877.9|7
1731562580000|2024-11-14 05:36:20|206000.5|205875.5|205967.3|205917.3|206012.2|205922.3|205964.4|205875.5|20
1731562590000|2024-11-14 05:36:30|205965.3|205915.3|206005.4|205880.4|206005.4|205915.3|205964|205879.5|4
1731562600000|2024-11-14 05:36:40|206003.5|205878.5|206001.5|205876.5|206004|205879|206001.5|205876.5|3
1731562620000|2024-11-14 05:37:00|206000.5|205875.5|205990|205865|206000.5|205875.5|205990|205865|4
1731562630000|2024-11-14 05:37:10|205995.1|205870.1|205997.6|205872.6|206001.5|205876.5|205995.1|205870.1|4
1731562650000|2024-11-14 05:37:30|205996.7|205871.7|205963.6|205913.6|205996.7|205915|205963.6|205871.7|3
1731562660000|2024-11-14 05:37:40|205962.8|205912.8|205964.5|205914.5|206009.5|205922.5|205962.8|205877.5|13
1731562670000|2024-11-14 05:37:50|205965.3|205915.3|205998.8|205873.8|206004.4|205917.9|205965.3|205873.8|6
1731562680000|2024-11-14 05:38:00|206001.1|205876.1|205964.3|205914.3|206009.3|205920.2|205963.6|205876.1|13
1731562690000|2024-11-14 05:38:10|205965.6|205915.6|205971|205921|206009.4|205923.7|205965.6|205884.4|15
1731562700000|2024-11-14 05:38:20|206008.1|205883.1|206006|205881|206012|205917.6|205964.8|205880.7|14
1731562710000|2024-11-14 05:38:30|206007.3|205882.3|205969.5|205919.5|206009.5|205921.9|205966.7|205880.8|14
1731562720000|2024-11-14 05:38:40|205968.6|205918.6|205963.8|205913.8|206001|205921.7|205958.5|205876|16
1731562730000|2024-11-14 05:38:50|205999.9|205874.9|205962.6|205912.6|206002.8|205922.2|205962.6|205874.9|5
1731562740000|2024-11-14 05:39:00|205962|205912|205988.6|205863.6|205990.9|205912|205962|205860.2|11
1731562750000|2024-11-14 05:39:10|205990.5|205865.5|205991|205866|205991|205866|205988.8|205863.8|4
1731562760000|2024-11-14 05:39:20|205989.9|205864.9|205937.4|205812.4|205989.9|205864.9|205892.2|205808.9|19
1731562770000|2024-11-14 05:39:30|205936.7|205811.7|205907.9|205782.9|205938.4|205813.4|205905.2|205780.2|14
1731562780000|2024-11-14 05:39:40|205914.4|205789.4|205930|205805|205942.4|205817.4|205907.9|205782.9|19
1731562790000|2024-11-14 05:39:50|205930.2|205805.2|205933.5|205808.5|205933.5|205808.5|205924.5|205799.5|19
1731562800000|2024-11-14 05:40:00|205934.3|205809.3|205928|205803|205934.3|205809.3|205928|205803|3
1731562810000|2024-11-14 05:40:10|205928.2|205803.2|205928|205803|205928.2|205803.2|205928|205803|2
1731562820000|2024-11-14 05:40:20|205933.5|205808.5|205932|205807|205937.2|205812.2|205930|205805|16
1731562830000|2024-11-14 05:40:30|205931.7|205806.7|205929.9|205804.9|205932.7|205807.7|205929.2|205804.2|6
1731562840000|2024-11-14 05:40:40|205929.4|205804.4|205927.2|205802.2|205934.5|205809.5|205925.8|205800.8|10
1731562850000|2024-11-14 05:40:50|205930.5|205805.5|205929.9|205804.9|205930.5|205805.5|205929|205804|3
1731562860000|2024-11-14 05:41:00|205928.9|205803.9|205927.9|205802.9|205928.9|205803.9|205917.8|205792.8|12
1731562870000|2024-11-14 05:41:10|205925.9|205800.9|205910.2|205785.2|205925.9|205800.9|205910.2|205785.2|3
1731562880000|2024-11-14 05:41:20|205909.9|205784.9|205905.9|205780.9|205913.8|205788.8|205864.9|205739.9|13
1731562890000|2024-11-14 05:41:30|205899.7|205774.7|205900.9|205775.9|205905.3|205780.3|205899.7|205774.7|3
1731562900000|2024-11-14 05:41:40|205897.4|205772.4|205906.5|205781.5|205908.2|205783.2|205892.7|205767.7|13
1731562910000|2024-11-14 05:41:50|205904|205779|205897.4|205772.4|205904.2|205779.2|205897.2|205772.2|4
1731562920000|2024-11-14 05:42:00|205900|205775|205916.3|205791.3|205920.8|205795.8|205900|205775|15
1731562930000|2024-11-14 05:42:10|205914.3|205789.3|205917.7|205792.7|205921.9|205796.9|205912.4|205787.4|13
1731562940000|2024-11-14 05:42:20|205921|205796|205939.5|205814.5|205942.7|205817.7|205916.5|205791.5|12
1731562950000|2024-11-14 05:42:30|205936|205811|205936|205811|205936|205811|205936|205811|1
1731562960000|2024-11-14 05:42:40|205933.9|205808.9|205931|205806|205933.9|205808.9|205931|205806|4
1731562980000|2024-11-14 05:43:00|205925|205800|205934.5|205809.5|205937|205812|205925|205800|3
1731562990000|2024-11-14 05:43:10|205937.5|205812.5|205939|205814|205947|205822|205927|205802|7
1731563000000|2024-11-14 05:43:20|205940.6|205815.6|205940.4|205815.4|205943.4|205818.4|205932.9|205807.9|15
1731563010000|2024-11-14 05:43:30|205943|205818|205946.1|205821.1|205950.4|205825.4|205934.5|205809.5|16
1731563020000|2024-11-14 05:43:40|205944.4|205819.4|205939.2|205814.2|205944.4|205819.4|205930.1|205805.1|10
1731563040000|2024-11-14 05:44:00|205942.2|205817.2|205933.5|205808.5|205951|205826|205928.9|205803.9|13
1731563050000|2024-11-14 05:44:10|205933.4|205808.4|205938|205813|205946.7|205821.7|205933.4|205808.4|3
1731563060000|2024-11-14 05:44:20|205935.6|205810.6|205934.8|205809.8|205935.6|205810.6|205930.5|205805.5|4
1731563080000|2024-11-14 05:44:40|205936.8|205811.8|205936.8|205811.8|205936.8|205811.8|205936.8|205811.8|1
1731563100000|2024-11-14 05:45:00|205933.5|205808.5|205942.5|205817.5|205942.5|205817.5|205933.5|205808.5|4
1731563110000|2024-11-14 05:45:10|205939.4|205814.4|205941.7|205816.7|205955.2|205830.2|205934.5|205809.5|15
1731563130000|2024-11-14 05:45:30|205938.9|205813.9|205944.7|205819.7|205959.6|205834.6|205938.9|205813.9|6
1731563140000|2024-11-14 05:45:40|205942.5|205817.5|205938.8|205813.8|205942.5|205817.5|205938.8|205813.8|2
1731563150000|2024-11-14 05:45:50|205933|205808|205935.3|205810.3|205935.3|205810.3|205928.3|205803.3|6
1731563180000|2024-11-14 05:46:20|205939|205814|205942.3|205817.3|205944.9|205819.9|205932.7|205807.7|9
1731563190000|2024-11-14 05:46:30|205945.1|205820.1|205944.1|205819.1|205947.9|205822.9|205935.6|205810.6|11
1731563230000|2024-11-14 05:47:10|205940|205814|205937|205812|205940|205814|205937|205812|2
1731563240000|2024-11-14 05:47:20|205939|205814|205939.8|205814.8|205939.8|205814.8|205913.5|205788.5|6
1731563260000|2024-11-14 05:47:40|205937.3|205812.3|205937.3|205812.3|205937.3|205812.3|205937.3|205812.3|1
1731563270000|2024-11-14 05:47:50|205932.8|205807.8|205921.3|205796.3|205932.8|205807.8|205916.1|205791.1|3
1731563280000|2024-11-14 05:48:00|205918|205793|205921.9|205796.9|205932.2|205807.2|205918|205793|9
1731563290000|2024-11-14 05:48:10|205924.4|205799.4|205926.5|205801.5|205929|205804|205924.4|205799.4|4
1731563300000|2024-11-14 05:48:20|205930.5|205805.5|205925.5|205800.5|205933|205847|205888.5|205798|15
1731563310000|2024-11-14 05:48:30|205888.5|205838.5|205887.5|205837.5|205896.5|205846.5|205887.5|205837.5|5
1731563320000|2024-11-14 05:48:40|205893|205843|205932.5|205807.5|205932.5|205843|205893|205807.5|2
1731563360000|2024-11-14 05:49:20|205917.5|205792.5|205928.5|205803.5|205941.7|205816.7|205917.5|205792.5|15
1731563370000|2024-11-14 05:49:30|205923.5|205798.5|205927.5|205802.5|205929|205804|205916.5|205791.5|8
1731563390000|2024-11-14 05:49:50|205933.5|205808.5|205940.7|205815.7|205940.7|205815.7|205932|205807|8
1731563400000|2024-11-14 05:50:00|205942.4|205817.4|205932|205807|205942.4|205817.4|205932|205807|6
1731563430000|2024-11-14 05:50:30|205927.5|205802.5|205928.5|205803.5|205932.4|205807.4|205921|205796|13
1731563450000|2024-11-14 05:50:50|205936.5|205811.5|205950|205825|205950|205825|205936.5|205811.5|4
1731563460000|2024-11-14 05:51:00|205952|205827|205893.6|205768.6|205977.1|205852.1|205889.9|205764.9|24
1731563470000|2024-11-14 05:51:10|205898.6|205773.6|205906.2|205781.2|205910.4|205785.4|205895.8|205770.8|8
1731563480000|2024-11-14 05:51:20|205907.9|205782.9|205914|205789|205916.4|205791.4|205902|205777|13
1731563490000|2024-11-14 05:51:30|205915|205790|205909.5|205784.5|205920.2|205795.2|205908.3|205783.3|12
1731563500000|2024-11-14 05:51:40|205909.7|205784.7|205917.4|205792.4|205918.4|205793.4|205909.7|205784.7|5
1731563510000|2024-11-14 05:51:50|205917.2|205792.2|205920.2|205795.2|205920.2|205795.2|205917.2|205792.2|2
1731563520000|2024-11-14 05:52:00|205920.4|205795.4|205924.7|205799.7|205929|205804|205920.4|205795.4|4
1731563530000|2024-11-14 05:52:10|205926.4|205801.4|205924.2|205799.2|205926.9|205801.9|205915.2|205790.2|11
1731563540000|2024-11-14 05:52:20|205925|205800|205929.9|205804.9|205929.9|205804.9|205925|205800|2
1731563550000|2024-11-14 05:52:30|205929.7|205804.7|205923.4|205798.4|205929.7|205804.7|205921.5|205796.5|9
1731563560000|2024-11-14 05:52:40|205925.7|205800.7|205924.7|205799.7|205926.7|205801.7|205924.7|205799.7|5
1731563570000|2024-11-14 05:52:50|205932.5|205807.5|205927.2|205802.2|205932.5|205807.5|205924.4|205799.4|6
1731563580000|2024-11-14 05:53:00|205916.2|205791.2|205923|205798|205930.5|205805.5|205916.2|205791.2|21
1731563590000|2024-11-14 05:53:10|205921.7|205796.7|205923.4|205798.4|205923.4|205798.4|205921.7|205796.7|2
1731563600000|2024-11-14 05:53:20|205924.2|205799.2|205933.5|205808.5|205934.5|205809.5|205924.2|205799.2|12
1731563610000|2024-11-14 05:53:30|205933|205808|205931.2|205806.2|205933|205808|205926.2|205801.2|8
1731563620000|2024-11-14 05:53:40|205922|205797|205925.9|205800.9|205930.3|205805.3|205922|205797|6
1731563630000|2024-11-14 05:53:50|205929.5|205804.5|205935.3|205810.3|205935.7|205810.7|205929.5|205804.5|3
1731563640000|2024-11-14 05:54:00|205935.7|205810.7|205944.2|205819.2|205944.7|205819.7|205935.7|205810.7|4
1731563650000|2024-11-14 05:54:10|205944.5|205819.5|205938.9|205813.9|205944.5|205819.5|205938.9|205813.9|3
1731563670000|2024-11-14 05:54:30|205939|205814|205935|205810|205942.2|205817.2|205935|205810|6
1731563680000|2024-11-14 05:54:40|205934.4|205809.4|205930.7|205805.7|205934.4|205809.4|205928.3|205803.3|6
1731563690000|2024-11-14 05:54:50|205933.5|205808.5|205933.5|205808.5|205933.5|205808.5|205933.5|205808.5|1
1731563700000|2024-11-14 05:55:00|205933|205808|205938.5|205813.5|205938.5|205813.5|205930.4|205805.4|4
1731563710000|2024-11-14 05:55:10|205936.7|205811.7|205934.4|205809.4|205937.1|205812.1|205929.4|205804.4|8
1731563740000|2024-11-14 05:55:40|205933.2|205808.2|205932.7|205807.7|205937.3|205843.9|205893.9|205806.2|11
1731563750000|2024-11-14 05:55:50|205936.4|205811.4|205930.9|205805.9|205941|205816|205924.3|205799.3|8
1731563760000|2024-11-14 05:56:00|205927.5|205802.5|205928|205803|205928|205803|205927.5|205802.5|2
1731563770000|2024-11-14 05:56:10|205932.7|205807.7|205934.5|205809.5|205937.9|205812.9|205929.8|205804.8|5
1731563790000|2024-11-14 05:56:30|205936.9|205811.9|205937.6|205812.6|205940.2|205815.2|205934|205809|4
1731563800000|2024-11-14 05:56:40|205933.6|205808.6|205934.6|205809.6|205934.6|205809.6|205925|205800|17
1731563810000|2024-11-14 05:56:50|205935.5|205810.5|205935.6|205810.6|205935.6|205810.6|205931.7|205806.7|5
1731563820000|2024-11-14 05:57:00|205933.5|205808.5|205892|205842|205933.5|205848.6|205888.7|205808.5|18
1731563830000|2024-11-14 05:57:10|205889|205839|205884.6|205834.6|205894|205844|205884.6|205834.6|4
1731563840000|2024-11-14 05:57:20|205892.4|205842.4|205886.9|205836.9|205923.9|205842.4|205883.7|205785.4|9
1731563850000|2024-11-14 05:57:30|205891.4|205841.4|205893.3|205843.3|205894.9|205844.9|205885.8|205835.8|10
1731563860000|2024-11-14 05:57:40|205897.3|205847.3|205901.8|205851.8|205901.8|205851.8|205897.3|205847.3|2
1731563870000|2024-11-14 05:57:50|205900.6|205850.6|205891.7|205841.7|205900.7|205850.7|205889.5|205839.5|20
1731563880000|2024-11-14 05:58:00|205894.6|205844.6|205897.5|205847.5|205899.2|205849.2|205894.6|205844.6|5
1731563900000|2024-11-14 05:58:20|205893.6|205843.6|205901.6|205851.6|205901.6|205851.6|205893.6|205843.6|8
1731563910000|2024-11-14 05:58:30|205899.8|205849.8|205924.8|205799.8|205929.8|205849.8|205889.7|205799.8|10
1731563920000|2024-11-14 05:58:40|205927.9|205802.9|205930.4|205805.4|205933.9|205808.9|205926.1|205801.1|13
1731563930000|2024-11-14 05:58:50|205931.8|205806.8|205893.4|205843.4|205934.1|205844.8|205893.4|205802.4|16
1731563940000|2024-11-14 05:59:00|205891.5|205841.5|205894.1|205844.1|205899.4|205849.4|205887.1|205837.1|14
1731563950000|2024-11-14 05:59:10|205899.1|205849.1|205896.1|205846.1|205899.1|205849.1|205886.2|205836.2|20
1731563960000|2024-11-14 05:59:20|205891|205841|205890.1|205840.1|205893.9|205843.9|205884.8|205834.8|18
1731563970000|2024-11-14 05:59:30|205891.7|205841.7|205895.2|205845.2|205895.3|205845.3|205885|205835|6
1731563980000|2024-11-14 05:59:40|205892.5|205842.5|205891.6|205841.6|205892.5|205842.5|205891.6|205841.6|2
1731563990000|2024-11-14 05:59:50|205893.7|205843.7|205884.7|205834.7|205896.1|205846.1|205884.1|205834.1|14
1731564000000|2024-11-14 06:00:00|205887.1|205837.1|205861.1|205811.1|205935.1|205848.9|205861.1|205798.7|20
1731564010000|2024-11-14 06:00:10|205858.6|205808.6|205902.7|205777.7|205906.5|205814|205858.6|205774.5|8
1731564020000|2024-11-14 06:00:20|205904.5|205779.5|205901.8|205776.8|205904.5|205779.5|205896.5|205771.5|7
1731564030000|2024-11-14 06:00:30|205901.7|205776.7|205912.7|205787.7|205914.2|205789.2|205900.9|205775.9|10
1731564040000|2024-11-14 06:00:40|205910.2|205785.2|205908.6|205783.6|205913.3|205788.3|205901.9|205776.9|18
1731564050000|2024-11-14 06:00:50|205909.6|205784.6|205911.6|205786.6|205916.6|205791.6|205909|205784|10
1731564060000|2024-11-14 06:01:00|205914.3|205789.3|205934.1|205809.1|205939.8|205814.8|205914.3|205789.3|14
1731564070000|2024-11-14 06:01:10|205935.9|205810.9|205936.6|205811.6|205936.6|205811.6|205927.6|205802.6|4
1731564080000|2024-11-14 06:01:20|205933.8|205808.8|205938|205813|205938|205813|205933.8|205808.8|2
1731564090000|2024-11-14 06:01:30|205934.7|205809.7|205937|205812|205939.2|205814.2|205933.4|205808.4|7
1731564100000|2024-11-14 06:01:40|205938.5|205813.5|205936.9|205811.9|205941.4|205816.4|205936.5|205811.5|7
1731564110000|2024-11-14 06:01:50|205938.3|205813.3|205933.3|205808.3|205938.3|205813.3|205929.1|205804.1|9
1731564120000|2024-11-14 06:02:00|205936.5|205811.5|205920.3|205795.3|205936.5|205850.9|205881.9|205793.3|18
1731564130000|2024-11-14 06:02:10|205922.5|205797.5|205935.9|205810.9|205936.7|205811.7|205922.5|205797.5|10
1731564140000|2024-11-14 06:02:20|205938.6|205813.6|205926|205801|205938.7|205813.7|205926|205801|16
1731564150000|2024-11-14 06:02:30|205929.7|205804.7|205940.1|205815.1|205940.1|205815.1|205926.3|205801.3|11
1731564160000|2024-11-14 06:02:40|205936.8|205811.8|205890.7|205765.7|205936.8|205811.8|205890.7|205765.7|12
1731564170000|2024-11-14 06:02:50|205889.1|205764.1|205894.4|205769.4|205895.9|205770.9|205889.1|205764.1|8
1731564180000|2024-11-14 06:03:00|205895.1|205770.1|205899.7|205774.7|205903.5|205778.5|205891.2|205766.2|11
1731564190000|2024-11-14 06:03:10|205898.5|205773.5|205893.3|205768.3|205898.5|205773.5|205892.2|205767.2|7
1731564200000|2024-11-14 06:03:20|205898.8|205773.8|205897.2|205772.2|205900.3|205775.3|205890.4|205765.4|14
1731564210000|2024-11-14 06:03:30|205894.7|205769.7|205835.4|205710.4|205898.7|205773.7|205834.3|205709.3|18
1731564220000|2024-11-14 06:03:40|205833.7|205708.7|205838.9|205713.9|205844|205719|205819.2|205694.2|12
1731564230000|2024-11-14 06:03:50|205843.6|205718.6|205842|205717|205843.6|205718.6|205831.2|205706.2|8
1731564240000|2024-11-14 06:04:00|205838.9|205713.9|205842.6|205717.6|205846.9|205721.9|205836.5|205711.5|11
1731564250000|2024-11-14 06:04:10|205841.2|205716.2|205839.3|205714.3|205848.4|205723.4|205839.3|205714.3|11
1731564270000|2024-11-14 06:04:30|205834.9|205709.9|205835.5|205710.5|205843.6|205718.6|205834.1|205709.1|8
1731564280000|2024-11-14 06:04:40|205845.2|205720.2|205822.7|205697.7|205845.2|205720.2|205822.7|205697.7|13
1731564290000|2024-11-14 06:04:50|205826.6|205701.6|205841.1|205716.1|205841.1|205716.1|205821.8|205696.8|15
1731564300000|2024-11-14 06:05:00|205844.8|205719.8|205844.9|205719.9|205849.3|205724.3|205837.6|205712.6|5
1731564310000|2024-11-14 06:05:10|205843.8|205718.8|205832.8|205707.8|205843.8|205718.8|205832.8|205707.8|5
1731564320000|2024-11-14 06:05:20|205838.8|205713.8|205843.1|205718.1|205844.9|205719.9|205838.8|205713.8|6
1731564330000|2024-11-14 06:05:30|205843.8|205718.8|205825.6|205700.6|205845.2|205720.2|205817.4|205692.4|15
1731564340000|2024-11-14 06:05:40|205822.6|205697.6|205841.6|205716.6|205845.1|205720.1|205822.6|205697.6|9
1731564350000|2024-11-14 06:05:50|205843.8|205718.8|205842.4|205717.4|205847.6|205722.6|205841.3|205716.3|7
1731564360000|2024-11-14 06:06:00|205847.1|205722.1|205842.6|205717.6|205847.6|205722.6|205836.7|205711.7|16
1731564370000|2024-11-14 06:06:10|205839.2|205714.2|205849.3|205724.3|205852.8|205727.8|205839.2|205714.2|10
1731564380000|2024-11-14 06:06:20|205854.1|205729.1|205848.2|205723.2|205854.1|205729.1|205848.2|205723.2|2
1731564390000|2024-11-14 06:06:30|205845.1|205720.1|205845.2|205720.2|205848.8|205723.8|205845.1|205720.1|3
1731564400000|2024-11-14 06:06:40|205849.2|205724.2|205844.8|205719.8|205849.2|205724.2|205843.6|205718.6|7
1731564410000|2024-11-14 06:06:50|205841|205716|205840.6|205715.6|205845.4|205720.4|205838.4|205713.4|12
1731564430000|2024-11-14 06:07:10|205842.6|205717.6|205848.2|205723.2|205848.2|205723.2|205842.6|205717.6|2
1731564440000|2024-11-14 06:07:20|205844.5|205719.5|205819.3|205694.3|205844.5|205719.5|205815.3|205690.3|8
1731564450000|2024-11-14 06:07:30|205817.5|205692.5|205823.2|205698.2|205823.2|205698.2|205813.9|205688.9|12
1731564460000|2024-11-14 06:07:40|205822.9|205697.9|205820.3|205695.3|205823.7|205698.7|205820.3|205695.3|3
1731564470000|2024-11-14 06:07:50|205823.4|205698.4|205816.3|205691.3|205823.4|205698.4|205812.4|205687.4|9
1731564480000|2024-11-14 06:08:00|205819.6|205694.6|205799|205674|205824|205699|205795.2|205670.2|17
1731564490000|2024-11-14 06:08:10|205797.3|205672.3|205803.9|205678.9|205812.4|205687.4|205793.9|205668.9|28
1731564500000|2024-11-14 06:08:20|205800.5|205675.5|205799.3|205674.3|205805.7|205680.7|205798.6|205673.6|9
1731564510000|2024-11-14 06:08:30|205808.9|205683.9|205807.4|205682.4|205809.7|205684.7|205807.4|205682.4|3
1731564520000|2024-11-14 06:08:40|205809.1|205684.1|205809.5|205684.5|205813.5|205688.5|205803.8|205678.8|14
1731564530000|2024-11-14 06:08:50|205809.4|205684.4|205805.6|205680.6|205809.4|205684.4|205805.6|205680.6|4
1731564540000|2024-11-14 06:09:00|205806.2|205681.2|205815.7|205690.7|205815.7|205690.7|205806.2|205681.2|2
1731564550000|2024-11-14 06:09:10|205812.1|205687.1|205808.7|205683.7|205816.3|205691.3|205808.7|205683.7|5
1731564570000|2024-11-14 06:09:30|205814.9|205689.9|205810.4|205685.4|205814.9|205689.9|205810.4|205685.4|3
1731564580000|2024-11-14 06:09:40|205805|205680|205812.8|205687.8|205813|205688|205804.3|205679.3|9
1731564590000|2024-11-14 06:09:50|205808.9|205683.9|205809|205684|205809|205684|205805.5|205680.5|3
1731564600000|2024-11-14 06:10:00|205814.2|205689.2|205802.2|205677.2|205814.2|205689.2|205799.4|205674.4|16
1731564610000|2024-11-14 06:10:10|205807.1|205682.1|205801.8|205676.8|205808.5|205683.5|205785.2|205660.2|16
1731564620000|2024-11-14 06:10:20|205800.5|205675.5|205799.2|205674.2|205806.5|205681.5|205799.2|205674.2|11
1731564630000|2024-11-14 06:10:30|205801.2|205676.2|205791.8|205666.8|205801.2|205676.2|205791.1|205666.1|8
1731564640000|2024-11-14 06:10:40|205798.2|205673.2|205800.2|205675.2|205802.6|205677.6|205792|205667|8
1731564650000|2024-11-14 06:10:50|205798.5|205673.5|205794.6|205669.6|205798.5|205673.5|205790.3|205665.3|9
1731564660000|2024-11-14 06:11:00|205793.6|205668.6|205820.9|205695.9|205821.1|205696.1|205793.6|205668.6|17
1731564670000|2024-11-14 06:11:10|205822.3|205697.3|205821|205696|205825.5|205700.5|205817.9|205692.9|8
1731564680000|2024-11-14 06:11:20|205816.7|205691.7|205821|205696|205821|205696|205816.7|205691.7|4
1731564690000|2024-11-14 06:11:30|205759|205709|205759.5|205634.5|205766|205709|205739.5|205614.5|13
1731564700000|2024-11-14 06:11:40|205756|205631|205751.4|205626.4|205756|205631|205751.4|205626.4|2
1731564710000|2024-11-14 06:11:50|205755.3|205630.3|205758.6|205633.6|205758.6|205633.6|205755.3|205630.3|4
1731564720000|2024-11-14 06:12:00|205756.9|205631.9|205752.2|205627.2|205757.7|205632.7|205752.2|205627.2|8
1731564730000|2024-11-14 06:12:10|205754.9|205629.9|205770.4|205645.4|205773.6|205648.6|205752.6|205627.6|17
1731564740000|2024-11-14 06:12:20|205772.3|205647.3|205784.5|205659.5|205784.6|205659.6|205770.5|205645.5|17
1731564750000|2024-11-14 06:12:30|205784.1|205659.1|205772|205647|205784.1|205659.1|205772|205647|12
1731564760000|2024-11-14 06:12:40|205776.9|205651.9|205784|205659|205785.6|205660.6|205776.9|205651.9|10
1731564770000|2024-11-14 06:12:50|205779.7|205654.7|205766.6|205641.6|205779.7|205654.7|205763.6|205638.6|12
1731564780000|2024-11-14 06:13:00|205764.6|205639.6|205764.1|205639.1|205772.5|205647.5|205761.2|205636.2|15
1731564790000|2024-11-14 06:13:10|205762.7|205637.7|205763.2|205638.2|205764.5|205639.5|205762.7|205637.7|4
1731564800000|2024-11-14 06:13:20|205766.9|205641.9|205767.1|205642.1|205771.9|205646.9|205765|205640|6
1731564810000|2024-11-14 06:13:30|205764.3|205639.3|205769.9|205644.9|205769.9|205644.9|205764.3|205639.3|3
1731564820000|2024-11-14 06:13:40|205770.4|205645.4|205769.9|205644.9|205773.8|205648.8|205759.3|205634.3|10
1731564830000|2024-11-14 06:13:50|205767.8|205642.8|205762.5|205637.5|205772.2|205647.2|205757.7|205632.7|11
1731564840000|2024-11-14 06:14:00|205767.4|205642.4|205772.1|205647.1|205777.9|205652.9|205766.2|205641.2|27
1731564850000|2024-11-14 06:14:10|205769|205644|205784.4|205659.4|205786.9|205661.9|205769|205644|20
1731564860000|2024-11-14 06:14:20|205784.7|205659.7|205788.2|205663.2|205789.9|205664.9|205784.7|205659.7|9
1731564870000|2024-11-14 06:14:30|205786.1|205661.1|205779.3|205654.3|205788.5|205663.5|205778.5|205653.5|13
1731564880000|2024-11-14 06:14:40|205784.2|205659.2|205787|205662|205790|205665|205783.8|205658.8|8
1731564890000|2024-11-14 06:14:50|205786.8|205661.8|205763.8|205638.8|205818.2|205693.2|205747.8|205622.8|13
1731564900000|2024-11-14 06:15:00|205762|205637|205729.1|205604.1|205762|205637|205725.7|205600.7|17
1731564910000|2024-11-14 06:15:10|205729.8|205604.8|205713.9|205588.9|205729.8|205604.8|205705.5|205580.5|7
1731564920000|2024-11-14 06:15:20|205720.4|205595.4|205720.4|205595.4|205720.4|205595.4|205720.4|205595.4|1
1731564930000|2024-11-14 06:15:30|205712.7|205587.7|205702.9|205577.9|205715.8|205590.8|205695.6|205570.6|7
1731564940000|2024-11-14 06:15:40|205699.7|205574.7|205702|205577|205710.3|205585.3|205699.7|205574.7|5
1731564950000|2024-11-14 06:15:50|205702.9|205577.9|205700.8|205575.8|205702.9|205577.9|205695.7|205570.7|5
1731564960000|2024-11-14 06:16:00|205701.1|205576.1|205696.6|205571.6|205701.1|205576.1|205685.1|205560.1|11
1731564970000|2024-11-14 06:16:10|205688.7|205563.7|205691.2|205566.2|205693.4|205568.4|205688.7|205563.7|3
1731564980000|2024-11-14 06:16:20|205691.4|205566.4|205690.9|205565.9|205694.8|205602.1|205642.4|205564.1|13
1731564990000|2024-11-14 06:16:30|205691.1|205566.1|205698.2|205573.2|205698.2|205573.2|205691.1|205566.1|8
1731565000000|2024-11-14 06:16:40|205693.5|205568.5|205696.8|205571.8|205697.4|205572.4|205690|205565|12
1731565010000|2024-11-14 06:16:50|205691.5|205566.5|205696.9|205571.9|205697.2|205572.2|205685.6|205560.6|7
1731565020000|2024-11-14 06:17:00|205697.7|205572.7|205694.5|205569.5|205697.7|205572.7|205688.2|205563.2|6
1731565030000|2024-11-14 06:17:10|205693|205568|205694|205569|205694.5|205569.5|205693|205568|7
1731565040000|2024-11-14 06:17:20|205691.3|205566.3|205698.5|205573.5|205700|205575|205691.3|205566.3|8
1731565050000|2024-11-14 06:17:30|205695.9|205570.9|205700.4|205575.4|205700.4|205575.4|205690.6|205565.6|10
1731565060000|2024-11-14 06:17:40|205702.2|205577.2|205703.4|205578.4|205703.4|205578.4|205695.1|205570.1|4
1731565080000|2024-11-14 06:18:00|205695.1|205570.1|205701.7|205576.7|205708.6|205583.6|205695.1|205570.1|8
1731565090000|2024-11-14 06:18:10|205692.7|205567.7|205692.5|205567.5|205692.7|205567.7|205688.3|205563.3|6
1731565100000|2024-11-14 06:18:20|205694.5|205569.5|205692.5|205567.5|205694.5|205569.5|205689.8|205564.8|10
1731565110000|2024-11-14 06:18:30|205693.4|205568.4|205694.2|205569.2|205697.2|205572.2|205693.4|205568.4|3
1731565120000|2024-11-14 06:18:40|205697.2|205572.2|205697.3|205572.3|205697.3|205572.3|205687.9|205562.9|8
1731565130000|2024-11-14 06:18:50|205697.5|205572.5|205703.3|205578.3|205703.3|205578.3|205697.5|205572.5|2
1731565140000|2024-11-14 06:19:00|205703.8|205578.8|205700.2|205575.2|205707.9|205582.9|205694|205569|11
1731565150000|2024-11-14 06:19:10|205697.5|205572.5|205699.5|205574.5|205700.2|205575.2|205692.9|205567.9|16
1731565160000|2024-11-14 06:19:20|205699.7|205574.7|205780.4|205655.4|205782.5|205657.5|205699.2|205574.2|16
1731565170000|2024-11-14 06:19:30|205775.4|205650.4|205782.8|205657.8|205782.8|205657.8|205768.9|205643.9|25
1731565180000|2024-11-14 06:19:40|205775.7|205650.7|205771.1|205646.1|205782.6|205657.6|205765.2|205640.2|17
1731565190000|2024-11-14 06:19:50|205773.2|205648.2|205767.8|205642.8|205778.2|205653.2|205760.4|205635.4|19
1731565200000|2024-11-14 06:20:00|205776.1|205651.1|205767.1|205642.1|205776.1|205651.1|205762.9|205637.9|13
1731565210000|2024-11-14 06:20:10|205766.3|205641.3|205779|205654|205779|205654|205762.7|205637.7|13
1731565220000|2024-11-14 06:20:20|205774.1|205649.1|205769.1|205644.1|205775.6|205650.6|205765.7|205640.7|9
1731565230000|2024-11-14 06:20:30|205780.8|205655.8|205769.9|205644.9|205780.8|205655.8|205762.6|205637.6|11
1731565240000|2024-11-14 06:20:40|205768.9|205643.9|205768.6|205643.6|205774.2|205649.2|205766.3|205641.3|12
1731565250000|2024-11-14 06:20:50|205768.8|205643.8|205799.9|205674.9|205799.9|205674.9|205761.1|205636.1|14
1731565260000|2024-11-14 06:21:00|205794.8|205669.8|205804|205679|205804.1|205679.1|205794.8|205669.8|13
1731565270000|2024-11-14 06:21:10|205803.8|205678.8|205803.6|205678.6|205803.8|205678.8|205800.6|205675.6|6
1731565280000|2024-11-14 06:21:20|205801.6|205676.6|205799.9|205674.9|205803.5|205678.5|205799.9|205674.9|6
1731565290000|2024-11-14 06:21:30|205800.3|205675.3|205804|205679|205804|205679|205799.2|205674.2|3
1731565300000|2024-11-14 06:21:40|205802.8|205677.8|205798|205673|205802.8|205677.8|205795.5|205670.5|6
1731565310000|2024-11-14 06:21:50|205795.5|205670.5|205796.2|205671.2|205797.4|205672.4|205795.2|205670.2|9
1731565320000|2024-11-14 06:22:00|205795.2|205670.2|205794.5|205669.5|205796.9|205671.9|205794.5|205669.5|7
1731565330000|2024-11-14 06:22:10|205798.3|205673.3|205819|205694|205819.8|205694.8|205797.8|205672.8|13
1731565340000|2024-11-14 06:22:20|205817.9|205692.9|205819|205694|205822.6|205697.6|205817.9|205692.9|20
1731565350000|2024-11-14 06:22:30|205818|205693|205825.5|205700.5|205825.5|205700.5|205816.9|205691.9|8
1731565370000|2024-11-14 06:22:50|205824.9|205699.9|205820.4|205695.4|205825.3|205700.3|205820.4|205695.4|4
1731565390000|2024-11-14 06:23:10|205820.1|205695.1|205820.1|205695.1|205820.1|205695.1|205820.1|205695.1|1
1731565410000|2024-11-14 06:23:30|205821|205696|205823.5|205698.5|205823.5|205698.5|205821|205696|2
1731565420000|2024-11-14 06:23:40|205815.8|205690.8|205799.9|205674.9|205818.4|205693.4|205798.7|205673.7|19
1731565430000|2024-11-14 06:23:50|205804.1|205679.1|205773.4|205648.4|205809.5|205684.5|205773.4|205648.4|17
1731565440000|2024-11-14 06:24:00|205774.5|205649.5|205777.7|205652.7|205781.2|205656.2|205774.2|205649.2|10
1731565450000|2024-11-14 06:24:10|205776|205651|205791.3|205666.3|205793.2|205668.2|205774.9|205649.9|12
1731565460000|2024-11-14 06:24:20|205794.4|205669.4|205788.2|205663.2|205794.4|205669.4|205783.2|205658.2|4
1731565470000|2024-11-14 06:24:30|205792.5|205667.5|205784.5|205659.5|205792.5|205667.5|205784.5|205659.5|2
1731565480000|2024-11-14 06:24:40|205790.5|205665.5|205789.3|205664.3|205792.3|205667.3|205782.1|205657.1|7
1731565490000|2024-11-14 06:24:50|205788.1|205663.1|205789.7|205664.7|205793.7|205668.7|205787.1|205662.1|6
1731565500000|2024-11-14 06:25:00|205785.2|205660.2|205808.4|205683.4|205823.7|205698.7|205783.1|205658.1|23
1731565510000|2024-11-14 06:25:10|205807.2|205682.2|205808.6|205683.6|205808.6|205683.6|205805.3|205680.3|3
1731565520000|2024-11-14 06:25:20|205808.3|205683.3|205810.3|205685.3|205811.2|205686.2|205806.3|205681.3|12
1731565530000|2024-11-14 06:25:30|205808.7|205683.7|205813.4|205688.4|205813.4|205688.4|205807|205682|13
1731565540000|2024-11-14 06:25:40|205809.4|205684.4|205810.7|205685.7|205814|205689|205806.5|205681.5|13
1731565550000|2024-11-14 06:25:50|205812.9|205687.9|205811.4|205686.4|205812.9|205687.9|205810.9|205685.9|4
1731565560000|2024-11-14 06:26:00|205809.9|205684.9|205807.1|205682.1|205809.9|205684.9|205791.4|205666.4|22
1731565570000|2024-11-14 06:26:10|205807|205682|205798.5|205673.5|205807|205682|205798.5|205673.5|7
1731565580000|2024-11-14 06:26:20|205803.5|205678.5|205794.9|205669.9|205803.5|205678.5|205793.4|205668.4|7
1731565590000|2024-11-14 06:26:30|205795.6|205670.6|205802.7|205677.7|205802.7|205677.7|205795.6|205670.6|2
1731565600000|2024-11-14 06:26:40|205801.5|205676.5|205802.1|205677.1|205802.1|205677.1|205793.1|205668.1|8
1731565610000|2024-11-14 06:26:50|205801.2|205676.2|205801.2|205676.2|205801.2|205676.2|205801.2|205676.2|1
1731565620000|2024-11-14 06:27:00|205802.1|205677.1|205819.6|205694.6|205825.7|205700.7|205802.1|205677.1|5
1731565630000|2024-11-14 06:27:10|205820.2|205695.2|205829.4|205704.4|205831.7|205706.7|205815.9|205690.9|15
1731565640000|2024-11-14 06:27:20|205828.8|205703.8|205830.7|205705.7|205830.7|205705.7|205822.8|205697.8|14
1731565650000|2024-11-14 06:27:30|205831.5|205706.5|205838.9|205713.9|205862.4|205737.4|205824|205699|8
1731565660000|2024-11-14 06:27:40|205840.4|205715.4|205840.4|205715.4|205840.4|205715.4|205840.4|205715.4|1
1731565670000|2024-11-14 06:27:50|205842.2|205717.2|205836.3|205711.3|205842.2|205717.2|205836.2|205711.2|6
1731565680000|2024-11-14 06:28:00|205838.9|205713.9|205833.4|205708.4|205839.1|205714.1|205832.4|205707.4|8
1731565690000|2024-11-14 06:28:10|205839.3|205714.3|205843.4|205718.4|205843.4|205718.4|205839.3|205714.3|2
1731565700000|2024-11-14 06:28:20|205841.9|205716.9|205841.9|205716.9|205841.9|205716.9|205841.9|205716.9|1
1731565710000|2024-11-14 06:28:30|205838.2|205713.2|205837.8|205712.8|205841.5|205716.5|205837.8|205712.8|5
1731565730000|2024-11-14 06:28:50|205838.1|205713.1|205861.9|205736.9|205867|205742|205838.1|205713.1|9
1731565740000|2024-11-14 06:29:00|205860.7|205735.7|205860.7|205735.7|205860.7|205735.7|205860.7|205735.7|1
1731565750000|2024-11-14 06:29:10|205863.8|205738.8|205849.7|205724.7|205863.8|205738.8|205839.2|205714.2|9
1731565760000|2024-11-14 06:29:20|205842.7|205717.7|205840|205715|205843|205718|205835.3|205710.3|9
1731565770000|2024-11-14 06:29:30|205842.2|205717.2|205802.8|205752.8|205844.7|205754.3|205793.7|205706.8|21
1731565780000|2024-11-14 06:29:40|205801.2|205751.2|205804.6|205754.6|205804.6|205754.6|205798.5|205748.5|3
1731565790000|2024-11-14 06:29:50|205801.8|205751.8|205834.4|205709.4|205837.3|205751.8|205794.5|205707.8|10
1731565800000|2024-11-14 06:30:00|205833.1|205708.1|205823.4|205698.4|205833.1|205708.1|205816.4|205691.4|14
1731565810000|2024-11-14 06:30:10|205827.6|205702.6|205827|205702|205832.8|205707.8|205821.3|205696.3|12
1731565820000|2024-11-14 06:30:20|205827.8|205702.8|205819.7|205694.7|205829.3|205704.3|205812.7|205687.7|19
1731565830000|2024-11-14 06:30:30|205818.8|205693.8|205819.1|205694.1|205822.4|205697.4|205813.1|205688.1|27
1731565840000|2024-11-14 06:30:40|205818.4|205693.4|205817.3|205692.3|205822|205697|205814.8|205689.8|9
1731565850000|2024-11-14 06:30:50|205821.4|205696.4|205840.4|205715.4|205846.3|205721.3|205820.6|205695.6|13
1731565860000|2024-11-14 06:31:00|205837.1|205712.1|205816.8|205691.8|205840.6|205733.2|205783.2|205691.8|17
1731565870000|2024-11-14 06:31:10|205816.5|205691.5|205819.6|205694.6|205819.6|205694.6|205816.5|205691.5|2
1731565880000|2024-11-14 06:31:20|205820.8|205695.8|205822.7|205697.7|205824.6|205699.6|205818.4|205693.4|8
1731565890000|2024-11-14 06:31:30|205819.1|205694.1|205810.1|205685.1|205819.1|205694.1|205803.6|205678.6|8
1731565900000|2024-11-14 06:31:40|205810.7|205685.7|205810.7|205685.7|205810.7|205685.7|205810.7|205685.7|1
1731565910000|2024-11-14 06:31:50|205810.2|205685.2|205812.9|205687.9|205814.7|205689.7|205802.4|205677.4|5
1731565920000|2024-11-14 06:32:00|205804.1|205679.1|205811.7|205686.7|205816.3|205691.3|205798.5|205673.5|13
1731565930000|2024-11-14 06:32:10|205802.9|205677.9|205817.2|205692.2|205819|205694|205799.2|205674.2|17
1731565940000|2024-11-14 06:32:20|205820.5|205695.5|205805.4|205680.4|205821.3|205696.3|205801.5|205676.5|14
1731565950000|2024-11-14 06:32:30|205808.6|205683.6|205812.2|205687.2|205812.2|205687.2|205800.2|205675.2|8
1731565960000|2024-11-14 06:32:40|205800.2|205675.2|205813|205688|205814|205689|205800.2|205675.2|13
1731565970000|2024-11-14 06:32:50|205811.4|205686.4|205812.6|205687.6|205812.6|205687.6|205800|205675|5
1731565990000|2024-11-14 06:33:10|205811.9|205686.9|205809.4|205684.4|205811.9|205686.9|205806.3|205681.3|4
1731566000000|2024-11-14 06:33:20|205812.5|205687.5|205810.7|205685.7|205819.1|205694.1|205807.7|205682.7|12
1731566010000|2024-11-14 06:33:30|205811.1|205686.1|205814.9|205689.9|205819.7|205694.7|205804.2|205679.2|17
1731566020000|2024-11-14 06:33:40|205819.7|205694.7|205821.3|205696.3|205825.3|205700.3|205819.7|205694.7|16
1731566030000|2024-11-14 06:33:50|205821.9|205696.9|205827.5|205702.5|205829.1|205704.1|205821.9|205696.9|9
1731566040000|2024-11-14 06:34:00|205828.4|205703.4|205833.7|205708.7|205838.9|205713.9|205822.9|205697.9|23
1731566050000|2024-11-14 06:34:10|205825.6|205700.6|205828.2|205703.2|205835.1|205744.6|205794.6|205698.1|21
1731566060000|2024-11-14 06:34:20|205826.6|205701.6|205833|205708|205842.4|205717.4|205826|205701|10
1731566070000|2024-11-14 06:34:30|205828.7|205703.7|205823.3|205698.3|205832.4|205744.5|205794.5|205697.5|13
1731566080000|2024-11-14 06:34:40|205831.4|205706.4|205824.9|205699.9|205836.8|205711.8|205824.9|205699.9|7
1731566090000|2024-11-14 06:34:50|205834.4|205709.4|205824.1|205699.1|205835.6|205710.6|205820.7|205695.7|13
1731566100000|2024-11-14 06:35:00|205824.3|205699.3|205830.5|205705.5|205841.1|205746.4|205788.2|205699.3|20
1731566110000|2024-11-14 06:35:10|205826.2|205701.2|205828.3|205703.3|205831.4|205751.3|205789.1|205697|16
1731566120000|2024-11-14 06:35:20|205825.1|205700.1|205822.6|205697.6|205831.2|205736.8|205786.8|205694.2|13
1731566130000|2024-11-14 06:35:30|205823.8|205698.8|205821.5|205696.5|205823.8|205698.8|205821.5|205696.5|2
1731566140000|2024-11-14 06:35:40|205829.6|205704.6|205825.2|205700.2|205831.6|205739.1|205789.1|205698.2|8
1731566150000|2024-11-14 06:35:50|205829|205704|205836.4|205711.4|205836.4|205711.4|205823.5|205698.5|8
1731566160000|2024-11-14 06:36:00|205832.8|205707.8|205823.5|205698.5|205832.8|205707.8|205822.1|205697.1|8
1731566170000|2024-11-14 06:36:10|205833.8|205708.8|205833.3|205708.3|205838.1|205713.1|205822.3|205697.3|12
1731566180000|2024-11-14 06:36:20|205838.1|205713.1|205830.4|205705.4|205840.6|205715.6|205830.3|205705.3|8
1731566190000|2024-11-14 06:36:30|205842.1|205717.1|205834.7|205709.7|205842.1|205717.1|205830|205705|9
1731566200000|2024-11-14 06:36:40|205839.6|205714.6|205836|205711|205839.6|205714.6|205834.7|205709.7|4
1731566210000|2024-11-14 06:36:50|205838.3|205713.3|205840|205715|205840|205715|205837|205712|4
1731566220000|2024-11-14 06:37:00|205837.5|205712.5|205834.3|205709.3|205842.7|205717.7|205833|205708|8
1731566230000|2024-11-14 06:37:10|205832.4|205707.4|205800.9|205750.9|205837.1|205750.9|205794.1|205695.3|15
1731566240000|2024-11-14 06:37:20|205837.5|205712.5|205831|205706|205837.5|205712.5|205831|205706|2
1731566250000|2024-11-14 06:37:30|205828.6|205703.6|205828.6|205703.6|205828.6|205703.6|205828.6|205703.6|1
1731566260000|2024-11-14 06:37:40|205825.6|205700.6|205830.7|205705.7|205840.6|205747.6|205792.5|205700.6|12
1731566270000|2024-11-14 06:37:50|205834.6|205709.6|205833.8|205708.8|205838.8|205744.5|205794.5|205706.8|13
1731566280000|2024-11-14 06:38:00|205838.8|205713.8|205834.4|205709.4|205838.8|205713.8|205834.4|205709.4|2
1731566290000|2024-11-14 06:38:10|205833.9|205708.9|205832.7|205707.7|205833.9|205755.6|205799.7|205706.8|7
1731566300000|2024-11-14 06:38:20|205834.5|205709.5|205845.4|205720.4|205847|205755.5|205800|205707.7|12
1731566320000|2024-11-14 06:38:40|205846.9|205721.9|205843.5|205718.5|205847.2|205759.7|205807.9|205718.5|12
1731566330000|2024-11-14 06:38:50|205846.9|205721.9|205834.5|205709.5|205846.9|205721.9|205826.3|205701.3|15
1731566340000|2024-11-14 06:39:00|205834.2|205709.2|205834.9|205709.9|205839.5|205739.2|205789.2|205699.8|17
1731566350000|2024-11-14 06:39:10|205827.5|205702.5|205829.8|205704.8|205840.8|205715.8|205827.5|205702.5|13
1731566360000|2024-11-14 06:39:20|205836.3|205711.3|205829.5|205704.5|205836.3|205711.3|205829.5|205704.5|4
1731566370000|2024-11-14 06:39:30|205836.3|205711.3|205836.2|205711.2|205836.3|205711.3|205829.5|205704.5|7
1731566380000|2024-11-14 06:39:40|205831.6|205706.6|205836.4|205711.4|205839.6|205754.5|205798.2|205706.6|12
1731566390000|2024-11-14 06:39:50|205837.1|205712.1|205838.8|205713.8|205838.8|205713.8|205837.1|205712.1|2
1731566400000|2024-11-14 06:40:00|205838.9|205713.9|205818.9|205693.9|205838.9|205713.9|205817.7|205692.7|8
1731566410000|2024-11-14 06:40:10|205818|205693|205814.8|205689.8|205818|205693|205814.8|205689.8|3
1731566420000|2024-11-14 06:40:20|205816.8|205691.8|205809.8|205684.8|205818.4|205693.4|205807.8|205682.8|11
1731566440000|2024-11-14 06:40:40|205814.2|205689.2|205809.9|205684.9|205814.2|205689.2|205809.9|205684.9|2
1731566450000|2024-11-14 06:40:50|205815.4|205690.4|205819.2|205694.2|205819.2|205694.2|205815.4|205690.4|2
1731566460000|2024-11-14 06:41:00|205821.2|205696.2|205819.6|205694.6|205821.2|205696.2|205819.4|205694.4|4
1731566470000|2024-11-14 06:41:10|205816.4|205691.4|205828|205703|205828|205703|205816.4|205691.4|7
1731566480000|2024-11-14 06:41:20|205824.3|205699.3|205821.5|205696.5|205824.3|205699.3|205819.8|205694.8|4
1731566520000|2024-11-14 06:42:00|205825.5|205700.5|205814.9|205689.9|205825.5|205700.5|205810.1|205685.1|13
1731566530000|2024-11-14 06:42:10|205820.4|205695.4|205816|205691|205821.8|205696.8|205815.8|205690.8|9
1731566540000|2024-11-14 06:42:20|205818|205693|205821|205696|205821|205696|205818|205693|2
1731566550000|2024-11-14 06:42:30|205821.1|205696.1|205816.9|205691.9|205821.1|205696.1|205816.9|205691.9|3
1731566560000|2024-11-14 06:42:40|205819|205694|205823.4|205698.4|205823.4|205698.4|205819|205694|2
1731566600000|2024-11-14 06:43:20|205822.5|205697.5|205822.5|205697.5|205822.5|205697.5|205822.5|205697.5|1
1731566610000|2024-11-14 06:43:30|205819.9|205694.9|205819.9|205694.9|205819.9|205694.9|205819.9|205694.9|1
1731566620000|2024-11-14 06:43:40|205817.7|205692.7|205815.9|205690.9|205817.7|205692.7|205814.3|205689.3|3
1731566630000|2024-11-14 06:43:50|205817.7|205692.7|205816.7|205691.7|205824.7|205699.7|205813|205688|10
1731566640000|2024-11-14 06:44:00|205815.5|205690.5|205817.3|205692.3|205817.3|205692.3|205810.9|205685.9|5
1731566650000|2024-11-14 06:44:10|205815.5|205690.5|205807.6|205682.6|205815.5|205690.5|205807.6|205682.6|2
1731566690000|2024-11-14 06:44:50|205811.5|205686.5|205811.5|205686.5|205811.5|205686.5|205811.5|205686.5|1
1731566700000|2024-11-14 06:45:00|205812.2|205687.2|205806|205681|205812.2|205687.2|205798.8|205673.8|10
1731566710000|2024-11-14 06:45:10|205805.4|205680.4|205803|205678|205805.4|205680.4|205801.9|205676.9|9
1731566720000|2024-11-14 06:45:20|205801.9|205676.9|205802.1|205677.1|205804.5|205679.5|205801.3|205676.3|7
1731566730000|2024-11-14 06:45:30|205800|205675|205804.6|205679.6|205806.7|205681.7|205796.9|205671.9|19
1731566740000|2024-11-14 06:45:40|205803.8|205678.8|205803.8|205678.8|205803.8|205678.8|205803.8|205678.8|1
1731566750000|2024-11-14 06:45:50|205804.9|205679.9|205802.4|205677.4|205806.5|205681.5|205800.1|205675.1|12
1731566760000|2024-11-14 06:46:00|205807|205682|205805.5|205680.5|205807.3|205682.3|205799.4|205674.4|15
1731566770000|2024-11-14 06:46:10|205804.4|205679.4|205806|205681|205806|205681|205801.6|205676.6|7
1731566780000|2024-11-14 06:46:20|205801.2|205676.2|205805.3|205680.3|205810.9|205685.9|205801.2|205676.2|14
1731566790000|2024-11-14 06:46:30|205803.6|205678.6|205805.9|205680.9|205810.9|205685.9|205800.9|205675.9|14
1731566800000|2024-11-14 06:46:40|205806.4|205681.4|205816.4|205691.4|205816.4|205691.4|205805.9|205680.9|13
1731566810000|2024-11-14 06:46:50|205813.4|205688.4|205810.6|205685.6|205813.4|205688.4|205808.9|205683.9|6
1731566820000|2024-11-14 06:47:00|205814.2|205689.2|205813.9|205688.9|205822.4|205697.4|205809.9|205684.9|8
1731566830000|2024-11-14 06:47:10|205808.6|205683.6|205810.4|205685.4|205816|205691|205802.9|205677.9|18
1731566840000|2024-11-14 06:47:20|205814.5|205689.5|205818|205693|205823|205698|205810.6|205685.6|9
1731566850000|2024-11-14 06:47:30|205816.3|205691.3|205814.4|205689.4|205819.1|205731.3|205781.3|205683.9|11
1731566870000|2024-11-14 06:47:50|205820.9|205695.9|205867.1|205742.1|205875.9|205750.9|205784.5|205695.9|10
1731566880000|2024-11-14 06:48:00|205862.2|205737.2|205873.3|205748.3|205879.5|205754.5|205862.2|205737.2|18
1731566890000|2024-11-14 06:48:10|205869.7|205744.7|205871.4|205746.4|205875.2|205750.2|205865.6|205740.6|14
1731566900000|2024-11-14 06:48:20|205866|205741|205943.4|205818.4|205947|205822|205865.9|205740.9|14
1731566910000|2024-11-14 06:48:30|205939.7|205814.7|205937.2|205812.2|205942.6|205817.6|205931.2|205806.2|29
1731566920000|2024-11-14 06:48:40|205936.6|205811.6|205935.5|205810.5|205944.9|205819.9|205926.4|205801.4|40
1731566930000|2024-11-14 06:48:50|205932.3|205807.3|205937.3|205812.3|205941.1|205816.1|205925|205800|38
1731566940000|2024-11-14 06:49:00|205937.1|205812.1|205935.5|205810.5|205937.5|205812.5|205926.2|205801.2|22
1731566950000|2024-11-14 06:49:10|205928.7|205803.7|205937.4|205812.4|205938.3|205813.3|205927.2|205802.2|18
1731566960000|2024-11-14 06:49:20|205930|205805|205934.1|205809.1|205936.1|205811.1|205925.5|205800.5|10
1731566970000|2024-11-14 06:49:30|205936.3|205811.3|205936.4|205811.4|205939|205814|205927.2|205802.2|20
1731566980000|2024-11-14 06:49:40|205934.2|205809.2|205935.1|205810.1|205936.4|205811.4|205931|205806|8
1731566990000|2024-11-14 06:49:50|205930.9|205805.9|205931.9|205806.9|205938.4|205813.4|205925.4|205800.4|20
1731567000000|2024-11-14 06:50:00|205936.4|205811.4|205929.3|205804.3|205936.4|205811.4|205929.3|205804.3|5
1731567010000|2024-11-14 06:50:10|205937|205812|205936.5|205811.5|205943|205818|205931.4|205806.4|7
1731567020000|2024-11-14 06:50:20|205936|205811|205932.7|205807.7|205936|205811|205932.7|205807.7|2
1731567030000|2024-11-14 06:50:30|205931.3|205806.3|205940.2|205815.2|205942|205817|205931.3|205806.3|12
1731567040000|2024-11-14 06:50:40|205940.7|205815.7|205940.7|205815.7|205940.7|205815.7|205940.2|205815.2|3
1731567050000|2024-11-14 06:50:50|205941.2|205816.2|205966.4|205841.4|205974.8|205849.8|205941.2|205816.2|7
1731567060000|2024-11-14 06:51:00|205963.8|205838.8|205966.5|205841.5|205972|205847|205963.8|205838.8|6
1731567070000|2024-11-14 06:51:10|205962.3|205837.3|205961.7|205836.7|205975.1|205850.1|205961.7|205836.7|6
1731567080000|2024-11-14 06:51:20|205963.8|205838.8|205971.2|205846.2|205971.2|205846.2|205961.1|205836.1|8
1731567090000|2024-11-14 06:51:30|205964.7|205839.7|205963.5|205838.5|205971.1|205846.1|205963.5|205838.5|7
1731567100000|2024-11-14 06:51:40|205963.6|205838.6|205972.2|205847.2|205972.2|205847.2|205963.6|205838.6|3
1731567110000|2024-11-14 06:51:50|205966.3|205841.3|205971.6|205846.6|205980.5|205855.5|205966.3|205841.3|8
1731567120000|2024-11-14 06:52:00|205966.7|205841.7|205994.6|205869.6|206001.4|205876.4|205965.2|205840.2|14
1731567130000|2024-11-14 06:52:10|205998.5|205873.5|205998.2|205873.2|206005|205880|205998.2|205873.2|4
1731567140000|2024-11-14 06:52:20|205996.8|205871.8|205993.2|205868.2|205996.8|205871.8|205990.9|205865.9|4
1731567150000|2024-11-14 06:52:30|205993.1|205868.1|206010.2|205885.2|206030|205905|205993.1|205868.1|23
1731567160000|2024-11-14 06:52:40|206014.6|205889.6|206029.8|205904.8|206031.7|205906.7|206010.1|205885.1|31
1731567170000|2024-11-14 06:52:50|206029|205904|206023.7|205898.7|206029|205904|206023.5|205898.5|4
1731567180000|2024-11-14 06:53:00|206027.2|205902.2|206021.9|205896.9|206030|205905|206017.8|205892.8|19
1731567190000|2024-11-14 06:53:10|206019.2|205894.2|206024.8|205899.8|206028.7|205903.7|206017.2|205892.2|36
1731567200000|2024-11-14 06:53:20|206019.2|205894.2|205985.4|205860.4|206028.7|205903.7|205982|205857|16
1731567210000|2024-11-14 06:53:30|205985.6|205860.6|205985.9|205860.9|205985.9|205860.9|205985.6|205860.6|2
1731567220000|2024-11-14 06:53:40|205983.4|205858.4|205988.1|205863.1|205992.1|205867.1|205983.2|205858.2|9
1731567230000|2024-11-14 06:53:50|205987.6|205862.6|205983.6|205858.6|205988.6|205863.6|205983.6|205858.6|7
1731567240000|2024-11-14 06:54:00|205990.9|205865.9|205987.1|205862.1|205991.4|205866.4|205985|205860|15
1731567250000|2024-11-14 06:54:10|205988.5|205863.5|205986.3|205861.3|205988.5|205863.5|205986.1|205861.1|5
1731567260000|2024-11-14 06:54:20|205986.1|205861.1|205988.5|205863.5|205990.4|205865.4|205980.5|205855.5|9
1731567270000|2024-11-14 06:54:30|205985|205860|205981.3|205856.3|205987.5|205862.5|205976.5|205851.5|18
1731567280000|2024-11-14 06:54:40|205981.5|205856.5|205951.2|205826.2|205983.1|205858.1|205946.2|205821.2|27
1731567290000|2024-11-14 06:54:50|205951.4|205826.4|205954.3|205829.3|205954.3|205829.3|205950|205825|5
1731567300000|2024-11-14 06:55:00|205954|205829|205950.2|205825.2|205954|205829|205944.7|205819.7|7
1731567310000|2024-11-14 06:55:10|205948.7|205823.7|205948.5|205823.5|205950|205825|205943.5|205818.5|10
1731567320000|2024-11-14 06:55:20|205948|205823|205942.2|205817.2|205952.2|205827.2|205938|205813|17
1731567330000|2024-11-14 06:55:30|205944.2|205819.2|205940.4|205815.4|205944.2|205819.2|205940.4|205815.4|2
1731567340000|2024-11-14 06:55:40|205944.4|205819.4|205942.3|205817.3|205945.8|205820.8|205938.2|205813.2|9
1731567350000|2024-11-14 06:55:50|205940.9|205815.9|205940|205815|205942|205817|205930.9|205805.9|6
1731567360000|2024-11-14 06:56:00|205942|205817|205957.5|205832.5|205959|205834|205942|205817|20
1731567370000|2024-11-14 06:56:10|205954.8|205829.8|205951.2|205826.2|205960.8|205835.8|205951.2|205826.2|5
1731567390000|2024-11-14 06:56:30|205952.7|205827.7|205955.5|205830.5|205955.5|205830.5|205952.7|205827.7|2
1731567400000|2024-11-14 06:56:40|205957.8|205832.8|205956.9|205831.9|205961.7|205836.7|205953.3|205828.3|9
1731567410000|2024-11-14 06:56:50|205959.5|205834.5|205960.2|205835.2|205960.7|205835.7|205958.2|205833.2|4
1731567420000|2024-11-14 06:57:00|205959.5|205834.5|205993.2|205868.2|206008|205883|205955.2|205830.2|19
1731567430000|2024-11-14 06:57:10|205993.7|205868.7|205994.5|205869.5|205994.5|205869.5|205993.7|205868.7|4
1731567440000|2024-11-14 06:57:20|205994.7|205869.7|205985.4|205860.4|206004.7|205879.7|205985.4|205860.4|19
1731567450000|2024-11-14 06:57:30|205988.7|205863.7|205985.7|205860.7|205988.7|205863.7|205985.7|205860.7|3
1731567460000|2024-11-14 06:57:40|205985.5|205860.5|205984.7|205859.7|205994.5|205869.5|205984.7|205859.7|10
1731567470000|2024-11-14 06:57:50|205990.4|205865.4|205990.2|205865.2|205991.9|205866.9|205986.5|205861.5|5
1731567480000|2024-11-14 06:58:00|205978.5|205853.5|205972|205847|205978.5|205853.5|205964.9|205839.9|8
1731567490000|2024-11-14 06:58:10|205969.5|205844.5|205940.3|205815.3|205971.5|205846.5|205938|205813|13
1731567500000|2024-11-14 06:58:20|205940.9|205815.9|205942.7|205817.7|205942.7|205817.7|205938.7|205813.7|12
1731567510000|2024-11-14 06:58:30|205940|205815|205940|205815|205942.9|205817.9|205939|205814|12
1731567520000|2024-11-14 06:58:40|205940.2|205815.2|205941|205816|205943.5|205818.5|205939.3|205814.3|15
1731567530000|2024-11-14 06:58:50|205939.5|205814.5|205938.5|205813.5|205941.5|205816.5|205937.5|205812.5|8
1731567540000|2024-11-14 06:59:00|205937|205812|205919.6|205794.6|205937|205812|205905.9|205780.9|22
1731567550000|2024-11-14 06:59:10|205918.1|205793.1|205900.7|205775.7|205918.1|205793.1|205892.7|205767.7|20
1731567560000|2024-11-14 06:59:20|205902.3|205777.3|205899.1|205774.1|205904.2|205779.2|205892.5|205767.5|17
1731567570000|2024-11-14 06:59:30|205899.4|205774.4|205899.5|205774.5|205902.5|205777.5|205898.3|205773.3|14
1731567580000|2024-11-14 06:59:40|205899.1|205774.1|205902.5|205777.5|205902.8|205777.8|205897|205772|16
1731567590000|2024-11-14 06:59:50|205895.9|205770.9|205890.1|205765.1|205905.3|205780.3|205889.1|205764.1|19
1731567600000|2024-11-14 07:00:00|205894.7|205769.7|205903.6|205778.6|205906.5|205781.5|205884.2|205759.2|19
1731567610000|2024-11-14 07:00:10|205897.8|205772.8|205901.2|205776.2|205905|205780|205886.8|205761.8|14
1731567620000|2024-11-14 07:00:20|205904.3|205779.3|205893.4|205768.4|205904.3|205779.3|205884.7|205759.7|25
1731567630000|2024-11-14 07:00:30|205895.2|205770.2|205894.6|205769.6|205898.6|205773.6|205886.9|205761.9|32
1731567640000|2024-11-14 07:00:40|205894.9|205769.9|205903.5|205778.5|205907.9|205782.9|205894.6|205769.6|24
1731567650000|2024-11-14 07:00:50|205901.3|205776.3|205887.7|205762.7|205911.1|205786.1|205885.7|205760.7|22
1731567660000|2024-11-14 07:01:00|205885.4|205760.4|205891.7|205766.7|205896.3|205771.3|205885.4|205760.4|23
1731567670000|2024-11-14 07:01:10|205892.5|205767.5|205896.8|205771.8|205902.7|205777.7|205890.1|205765.1|19
1731567680000|2024-11-14 07:01:20|205892.2|205767.2|205897.1|205772.1|205901.2|205776.2|205892|205767|19
1731567690000|2024-11-14 07:01:30|205900.4|205775.4|205859.1|205734.1|205900.4|205775.4|205841.9|205716.9|19
1731567700000|2024-11-14 07:01:40|205859.3|205734.3|205842.8|205717.8|205861.4|205736.4|205841.3|205716.3|14
1731567710000|2024-11-14 07:01:50|205844.3|205719.3|205819.7|205694.7|205844.6|205719.6|205819.7|205694.7|15
1731567720000|2024-11-14 07:02:00|205822.7|205697.7|205838.9|205713.9|205845|205720|205822.7|205697.7|8
1731567730000|2024-11-14 07:02:10|205845.7|205720.7|205841.9|205716.9|205849|205724|205835.7|205710.7|15
1731567740000|2024-11-14 07:02:20|205811.8|205686.8|205856|205731|205856|205731|205811.8|205686.8|16
1731567750000|2024-11-14 07:02:30|205854.5|205729.5|205821.3|205696.3|205858.3|205733.3|205821.3|205696.3|16
1731567760000|2024-11-14 07:02:40|205831.7|205706.7|205828.1|205703.1|205836.7|205711.7|205820|205695|16
1731567770000|2024-11-14 07:02:50|205828.2|205703.2|205829.2|205704.2|205835.4|205710.4|205827.7|205702.7|6
1731567780000|2024-11-14 07:03:00|205830.5|205705.5|205841|205716|205841|205716|205828.2|205703.2|12
1731567790000|2024-11-14 07:03:10|205841.4|205716.4|205854.8|205729.8|205859.8|205734.8|205840.1|205715.1|9
1731567800000|2024-11-14 07:03:20|205853.5|205728.5|205853.5|205728.5|205856.1|205731.1|205852|205727|5
1731567810000|2024-11-14 07:03:30|205857|205732|205857.7|205732.7|205857.7|205732.7|205854.7|205729.7|7
1731567820000|2024-11-14 07:03:40|205862.1|205737.1|205901.6|205776.6|205915.9|205790.9|205856.9|205731.9|11
1731567830000|2024-11-14 07:03:50|205897.9|205772.9|205900.9|205775.9|205903.3|205778.3|205890.5|205765.5|7
1731567840000|2024-11-14 07:04:00|205895.2|205770.2|205915.3|205790.3|205915.7|205790.7|205893.3|205768.3|6
1731567850000|2024-11-14 07:04:10|205918.1|205793.1|205927.3|205802.3|205934.1|205809.1|205915.3|205790.3|17
1731567860000|2024-11-14 07:04:20|205945.6|205820.6|205948.7|205823.7|205952.5|205827.5|205945.6|205820.6|8
1731567870000|2024-11-14 07:04:30|205949.9|205824.9|205949.1|205824.1|205949.9|205824.9|205948.1|205823.1|3
1731567880000|2024-11-14 07:04:40|205947.9|205822.9|205949.2|205824.2|205950.6|205825.6|205944.5|205819.5|7
1731567890000|2024-11-14 07:04:50|205945.9|205820.9|205955.7|205830.7|205963.5|205838.5|205940.7|205815.7|13
1731567900000|2024-11-14 07:05:00|205955.5|205830.5|205952.8|205827.8|205960.1|205835.1|205941.2|205816.2|11
1731567910000|2024-11-14 07:05:10|205946.6|205821.6|205947.4|205822.4|205954.4|205829.4|205945.7|205820.7|11
1731567920000|2024-11-14 07:05:20|205953.7|205828.7|205951.7|205826.7|205953.7|205828.7|205947.8|205822.8|5
1731567930000|2024-11-14 07:05:30|205957.1|205832.1|205952|205827|205959.1|205834.1|205950.6|205825.6|6
1731567940000|2024-11-14 07:05:40|205956.8|205831.8|205952|205827|205956.8|205831.8|205952|205827|2
1731567950000|2024-11-14 07:05:50|205955.3|205830.3|206010.8|205885.8|206015|205890|205955.3|205830.3|13
1731567960000|2024-11-14 07:06:00|206012.1|205887.1|206002.9|205952.9|206033.4|205955.2|206002.9|205882.8|11
1731567970000|2024-11-14 07:06:10|206006.3|205956.3|206003.8|205953.8|206006.3|205956.3|206003.8|205953.8|2
1731567980000|2024-11-14 07:06:20|206006|205956|206077.2|205952.2|206085.7|205995|206006|205944.1|12
1731567990000|2024-11-14 07:06:30|206075.4|205950.4|206074|205949|206081.6|205956.6|206071.7|205946.7|9
1731568000000|2024-11-14 07:06:40|206075.4|205950.4|206074.5|205949.5|206082.3|205957.3|206067.4|205942.4|17
1731568010000|2024-11-14 07:06:50|206068.3|205943.3|206063.1|205938.1|206074.2|205949.2|206058.5|205933.5|16
1731568020000|2024-11-14 07:07:00|206057.4|205932.4|206090.3|205965.3|206094.6|205969.6|206049.4|205924.4|11
1731568030000|2024-11-14 07:07:10|206093.4|205968.4|206093.4|205968.4|206095.5|205970.5|206093.4|205968.4|6
1731568040000|2024-11-14 07:07:20|206086.7|205961.7|206092.6|205967.6|206095.1|205970.1|206086.7|205961.7|3
1731568050000|2024-11-14 07:07:30|206095|205970|206097.8|205972.8|206100.5|205975.5|206088.2|205963.2|11
1731568060000|2024-11-14 07:07:40|206099.5|205974.5|206096.7|205971.7|206099.5|205974.5|206090.4|205965.4|5
1731568070000|2024-11-14 07:07:50|206099.1|205974.1|206049.6|205924.6|206105.1|205980.1|206049.6|205924.6|19
1731568080000|2024-11-14 07:08:00|206058.6|205933.6|206034.4|205909.4|206058.6|205943.2|205967.5|205842.5|20
1731568090000|2024-11-14 07:08:10|206046.6|205921.6|206037.2|205912.2|206046.9|205921.9|206028.2|205903.2|11
1731568100000|2024-11-14 07:08:20|206035.6|205910.6|206036.3|205911.3|206037.9|205912.9|206029|205904|4
1731568110000|2024-11-14 07:08:30|206037.7|205912.7|206036.6|205911.6|206037.7|205912.7|206036.3|205911.3|3
1731568120000|2024-11-14 07:08:40|206033.2|205908.2|206034.1|205909.1|206034.1|205909.1|206033.2|205908.2|2
1731568130000|2024-11-14 07:08:50|206037.5|205912.5|206068.6|205943.6|206076.8|205951.8|206034.1|205909.1|15
1731568140000|2024-11-14 07:09:00|206064.1|205939.1|206068.9|205943.9|206073.7|205948.7|206064.1|205939.1|12
1731568150000|2024-11-14 07:09:10|206064.5|205939.5|206054|205929|206064.5|205939.5|206054|205929|5
1731568160000|2024-11-14 07:09:20|206057.4|205932.4|206043.4|205918.4|206062|205937|206043.4|205918.4|12
1731568170000|2024-11-14 07:09:30|206042.3|205917.3|206043.5|205918.5|206054.4|205929.4|206038|205913|12
1731568180000|2024-11-14 07:09:40|206048|205923|206051|205926|206051|205926|206048|205923|2
1731568190000|2024-11-14 07:09:50|206051.1|205926.1|206046.5|205921.5|206054.2|205929.2|206040.7|205915.7|13
1731568200000|2024-11-14 07:10:00|206051.7|205926.7|206049.6|205924.6|206057.4|205932.4|206043.7|205918.7|14
1731568210000|2024-11-14 07:10:10|206040.6|205915.6|206049.7|205924.7|206050.8|205925.8|206039.4|205914.4|14
1731568220000|2024-11-14 07:10:20|206054.6|205929.6|206049.5|205924.5|206054.8|205929.8|206045.6|205920.6|4
1731568230000|2024-11-14 07:10:30|206039.6|205914.6|206047.1|205922.1|206047.1|205922.1|206039.4|205914.4|5
1731568240000|2024-11-14 07:10:40|206038.7|205913.7|206043.3|205918.3|206048.8|205923.8|206037.1|205912.1|8
1731568250000|2024-11-14 07:10:50|206038.1|205913.1|206036|205911|206038.1|205913.1|206028.3|205903.3|4
1731568260000|2024-11-14 07:11:00|206040.5|205915.5|206081.5|205956.5|206082.8|205957.8|206040.5|205915.5|15
1731568270000|2024-11-14 07:11:10|206076.7|205951.7|206073.1|205948.1|206081.8|205956.8|206068.3|205943.3|13
1731568280000|2024-11-14 07:11:20|206067.7|205942.7|206059.9|205934.9|206073.4|205948.4|206056.1|205931.1|15
1731568290000|2024-11-14 07:11:30|206056.1|205931.1|206068.7|205943.7|206072.9|205947.9|206051.3|205926.3|17
1731568300000|2024-11-14 07:11:40|206072.2|205947.2|206084|205959|206090.7|205965.7|206065.4|205940.4|14
1731568310000|2024-11-14 07:11:50|206088|205963|206070.1|205945.1|206088|205963|206061.4|205936.4|15
1731568320000|2024-11-14 07:12:00|206074.7|205949.7|206078.9|205953.9|206090.8|205965.8|206070.1|205945.1|14
1731568330000|2024-11-14 07:12:10|206074|205949|206027.3|205977.3|206077.7|205982.3|206022|205934.5|16
1731568340000|2024-11-14 07:12:20|206022.5|205972.5|206027.3|205977.3|206065.1|205977.3|206022.5|205935|5
1731568350000|2024-11-14 07:12:30|206024.8|205974.8|206068.6|205943.6|206068.6|205979.2|206020.3|205915.3|12
1731568360000|2024-11-14 07:12:40|206065.3|205940.3|206066.2|205941.2|206067.1|205942.1|206059|205934|8
1731568370000|2024-11-14 07:12:50|206060.5|205935.5|206071.3|205946.3|206072.2|205947.2|206060.5|205935.5|8
1731568380000|2024-11-14 07:13:00|206061.1|205936.1|206070.9|205945.9|206070.9|205945.9|206061.1|205936.1|6
1731568390000|2024-11-14 07:13:10|206067.5|205942.5|206029.3|205979.3|206069.5|205984.4|206021.1|205942.5|20
1731568400000|2024-11-14 07:13:20|206026.4|205976.4|206027.9|205977.9|206034.9|205984.9|206025.1|205975.1|11
1731568410000|2024-11-14 07:13:30|206020.7|205970.7|206029|205979|206029|205979|206019.4|205969.4|11
1731568420000|2024-11-14 07:13:40|206025.7|205975.7|206029|205979|206029|205979|206025.7|205975.7|4
1731568430000|2024-11-14 07:13:50|206025.7|205975.7|206040|205990|206040|205990|206025.7|205975.7|10
1731568440000|2024-11-14 07:14:00|206037.4|205987.4|206042.1|205992.1|206042.4|205992.4|206028.7|205978.7|19
1731568450000|2024-11-14 07:14:10|206037.2|205987.2|206037|205987|206039|205989|206029.1|205979.1|10
1731568460000|2024-11-14 07:14:20|206031.2|205981.2|206040.5|205990.5|206045.1|205995.1|206031.2|205981.2|14
1731568470000|2024-11-14 07:14:30|206044.2|205994.2|206050.2|206000.2|206058|206008|206036.1|205986.1|11
1731568480000|2024-11-14 07:14:40|206047.2|205997.2|206056.2|206006.2|206056.2|206006.2|206043.3|205993.3|8
1731568490000|2024-11-14 07:14:50|206059.3|206009.3|206055.8|206005.8|206061.9|206011.9|206036.2|205986.2|15
1731568500000|2024-11-14 07:15:00|206060.3|206010.3|206053.9|206003.9|206060.7|206010.7|206038.9|205988.9|16
1731568510000|2024-11-14 07:15:10|206046.1|205996.1|206054.1|206004.1|206061.4|206011.4|206041.5|205991.5|12
1731568530000|2024-11-14 07:15:30|206061.8|206011.8|206061.9|206011.9|206061.9|206011.9|206054.1|206004.1|11
1731568540000|2024-11-14 07:15:40|206061.8|206011.8|206034.2|205984.2|206061.8|206011.8|206034.2|205984.2|15
1731568550000|2024-11-14 07:15:50|206029|205979|206035.2|205985.2|206035.2|205985.2|206029|205979|2
1731568560000|2024-11-14 07:16:00|206036.2|205986.2|206030|205980|206040.6|205990.6|206022.9|205972.9|12
1731568570000|2024-11-14 07:16:10|206028.1|205978.1|206021.1|205971.1|206034.5|205984.5|206020.3|205970.3|17
1731568580000|2024-11-14 07:16:20|206028|205978|206032.6|205982.6|206033.1|205983.1|206019.9|205969.9|21
1731568590000|2024-11-14 07:16:30|206027.8|205977.8|205905.1|205855.1|206032.8|205982.8|205903.2|205853.2|18
1731568600000|2024-11-14 07:16:40|205905.9|205855.9|205947.2|205822.2|205954.6|205855.9|205894.9|205819.9|16
1731568610000|2024-11-14 07:16:50|205944|205819|205901.9|205851.9|205953.1|205858.6|205900.5|205817|9
1731568620000|2024-11-14 07:17:00|205906.9|205856.9|205904.3|205854.3|205947|205866.7|205899.1|205822|15
1731568630000|2024-11-14 07:17:10|205906.4|205856.4|205904.9|205854.9|205915|205865|205904.9|205854.9|11
1731568640000|2024-11-14 07:17:20|205908.3|205858.3|205924.4|205874.4|205924.4|205874.4|205904.4|205854.4|17
1731568650000|2024-11-14 07:17:30|205928.8|205878.8|205940.9|205890.9|205948.8|205898.8|205928.8|205878.8|20
1731568660000|2024-11-14 07:17:40|205928|205878|205958.2|205833.2|205972.7|205880.6|205919.1|205826.4|21
1731568670000|2024-11-14 07:17:50|205955.5|205830.5|205942.1|205817.1|205955.5|205830.5|205942.1|205817.1|18
1731568680000|2024-11-14 07:18:00|205936.5|205811.5|205946.5|205821.5|205955|205830|205936.5|205811.5|13
1731568690000|2024-11-14 07:18:10|205945.8|205820.8|205947.6|205822.6|205952.8|205827.8|205944.2|205819.2|12
1731568700000|2024-11-14 07:18:20|205947.7|205822.7|205972.7|205847.7|205979.9|205854.9|205947.4|205822.4|15
1731568710000|2024-11-14 07:18:30|205968.1|205843.1|205974.3|205849.3|205977.5|205852.5|205967.2|205842.2|10
1731568720000|2024-11-14 07:18:40|205970.5|205845.5|205963.5|205838.5|205977.3|205852.3|205963.5|205838.5|12
1731568730000|2024-11-14 07:18:50|205963.1|205838.1|205975.1|205850.1|205983.1|205858.1|205963.1|205838.1|16
1731568740000|2024-11-14 07:19:00|205973.2|205848.2|205953|205828|205980.9|205855.9|205947.7|205822.7|13
1731568750000|2024-11-14 07:19:10|205948|205823|205942.3|205817.3|205948|205823|205936|205811|10
1731568760000|2024-11-14 07:19:20|205940.3|205815.3|205949.3|205824.3|205953.8|205828.8|205935.2|205810.2|9
1731568770000|2024-11-14 07:19:30|205949.1|205824.1|205936.8|205811.8|205949.1|205824.1|205936.8|205811.8|4
1731568780000|2024-11-14 07:19:40|205938.7|205813.7|205943.1|205818.1|205943.1|205818.1|205938.7|205813.7|3
1731568790000|2024-11-14 07:19:50|205934.1|205809.1|205956.3|205831.3|205956.3|205831.3|205934.1|205809.1|13
1731568800000|2024-11-14 07:20:00|205956|205831|205954.1|205829.1|205956|205831|205950.8|205825.8|11
1731568810000|2024-11-14 07:20:10|205954.9|205829.9|205954.9|205829.9|205954.9|205829.9|205954.1|205829.1|7
1731568820000|2024-11-14 07:20:20|205954.1|205829.1|205970.3|205845.3|205970.3|205845.3|205954.1|205829.1|11
1731568830000|2024-11-14 07:20:30|205968.1|205843.1|205972.9|205847.9|205975.4|205850.4|205966.8|205841.8|10
1731568840000|2024-11-14 07:20:40|205975.4|205850.4|205995.7|205870.7|206003.7|205878.7|205968.8|205843.8|20
1731568850000|2024-11-14 07:20:50|205992.3|205867.3|205996.4|205871.4|205996.4|205871.4|205983.8|205858.8|21
1731568860000|2024-11-14 07:21:00|205990.3|205865.3|205995.1|205870.1|205995.1|205870.1|205990.3|205865.3|4
1731568870000|2024-11-14 07:21:10|205991|205866|205948.2|205898.2|205999.8|205898.2|205948.2|205859.5|13
1731568880000|2024-11-14 07:21:20|205952.6|205902.6|205952|205902|205953.5|205903.5|205945|205895|11
1731568890000|2024-11-14 07:21:30|205951.5|205901.5|205952.8|205902.8|205954|205904|205947.4|205897.4|6
1731568900000|2024-11-14 07:21:40|205946.7|205896.7|205952.5|205902.5|205956.8|205906.8|205946.7|205896.7|7
1731568910000|2024-11-14 07:21:50|205952.1|205902.1|205952.5|205902.5|205956.6|205906.6|205948.9|205898.9|6
1731568920000|2024-11-14 07:22:00|205952.4|205902.4|205953.9|205903.9|205953.9|205903.9|205944.5|205894.5|12
1731568930000|2024-11-14 07:22:10|205953.7|205903.7|205953.1|205903.1|205954|205904|205946.8|205896.8|15
1731568940000|2024-11-14 07:22:20|205953.5|205903.5|205944.6|205894.6|205953.5|205903.5|205906.2|205856.2|22
1731568950000|2024-11-14 07:22:30|205942.9|205892.9|205952.2|205902.2|205964.9|205914.9|205942.3|205892.3|21
1731568960000|2024-11-14 07:22:40|205956.9|205906.9|205948.9|205898.9|205961.5|205911.5|205947.4|205897.4|20
1731568970000|2024-11-14 07:22:50|205953.9|205903.9|205957.7|205907.7|205962.6|205912.6|205945.8|205895.8|13
1731568980000|2024-11-14 07:23:00|205946.8|205896.8|205953.7|205903.7|205956.5|205906.5|205946.8|205896.8|11
1731568990000|2024-11-14 07:23:10|205956.5|205906.5|205954.1|205904.1|205961.2|205911.2|205947.6|205897.6|9
1731569000000|2024-11-14 07:23:20|205951.9|205901.9|205962.7|205912.7|205962.7|205912.7|205951.9|205901.9|9
1731569010000|2024-11-14 07:23:30|205961.7|205911.7|205964.3|205914.3|205968.3|205918.3|205950.1|205900.1|21
1731569020000|2024-11-14 07:23:40|205965.1|205915.1|205958.3|205908.3|205965.1|205915.1|205957.2|205907.2|9
1731569030000|2024-11-14 07:23:50|205955.3|205905.3|205952|205902|205955.3|205905.3|205949.8|205899.8|5
1731569040000|2024-11-14 07:24:00|205950.7|205900.7|205945.9|205895.9|205956.5|205906.5|205943.5|205893.5|8
1731569050000|2024-11-14 07:24:10|205942.6|205892.6|205913.7|205863.7|205949.5|205899.5|205908.4|205858.4|14
1731569060000|2024-11-14 07:24:20|205914.7|205864.7|205954.7|205829.7|205956.4|205864.7|205914.7|205818.5|27
1731569070000|2024-11-14 07:24:30|205953.9|205828.9|205942.5|205817.5|205955.4|205830.4|205942.2|205817.2|22
1731569080000|2024-11-14 07:24:40|205941.9|205816.9|205952.5|205827.5|205961.2|205836.2|205941.9|205816.9|26
1731569090000|2024-11-14 07:24:50|205953.5|205828.5|205955.5|205830.5|205955.5|205830.5|205949.5|205824.5|10
1731569100000|2024-11-14 07:25:00|205949.2|205824.2|205956.3|205831.3|205962.2|205837.2|205947.4|205822.4|18
1731569110000|2024-11-14 07:25:10|205959.4|205834.4|205949|205824|205959.4|205834.4|205949|205824|6
1731569120000|2024-11-14 07:25:20|205952|205827|205956.5|205831.5|205957.5|205832.5|205952|205827|4
1731569130000|2024-11-14 07:25:30|205948.5|205823.5|205953|205828|205953.9|205828.9|205948.5|205823.5|5
1731569140000|2024-11-14 07:25:40|205952.8|205827.8|205956.5|205831.5|205960.4|205835.4|205950.4|205825.4|10
1731569150000|2024-11-14 07:25:50|205954.7|205829.7|205949|205824|205954.7|205829.7|205946.5|205821.5|14
1731569160000|2024-11-14 07:26:00|205949.2|205824.2|205948.2|205823.2|205950.5|205825.5|205944.4|205819.4|17
1731569170000|2024-11-14 07:26:10|205948|205823|205950.9|205825.9|205950.9|205825.9|205944.4|205819.4|13
1731569180000|2024-11-14 07:26:20|205950.5|205825.5|205946|205821|205952.5|205827.5|205946|205821|7
1731569190000|2024-11-14 07:26:30|205948.7|205823.7|205946.7|205821.7|205951|205826|205944.9|205819.9|7
1731569200000|2024-11-14 07:26:40|205944|205819|205945.5|205820.5|205950.5|205825.5|205942|205817|6
1731569220000|2024-11-14 07:27:00|205949|205824|205951.7|205826.7|205954|205829|205947.8|205822.8|8
1731569230000|2024-11-14 07:27:10|205947.8|205822.8|205954.9|205829.9|205956.5|205831.5|205945|205820|11
1731569240000|2024-11-14 07:27:20|205954.7|205829.7|205951.9|205826.9|205954.7|205829.7|205944.2|205819.2|11
1731569250000|2024-11-14 07:27:30|205952.2|205827.2|205954.2|205829.2|205954.2|205829.2|205952.2|205827.2|2
1731569260000|2024-11-14 07:27:40|205954|205829|205974|205849|205980.8|205855.8|205953.9|205828.9|19
1731569270000|2024-11-14 07:27:50|205975.4|205850.4|205981.6|205856.6|205982.7|205857.7|205974|205849|7
1731569280000|2024-11-14 07:28:00|205981.1|205856.1|205985.5|205860.5|205988.4|205863.4|205975.4|205850.4|9
1731569290000|2024-11-14 07:28:10|205984.5|205859.5|205993.1|205868.1|205996.7|205871.7|205984.5|205859.5|9
1731569300000|2024-11-14 07:28:20|205997.2|205872.2|205997.2|205872.2|205997.2|205872.2|205997.2|205872.2|1
1731569310000|2024-11-14 07:28:30|205997|205872|205995.9|205870.9|206000.3|205875.3|205989.9|205864.9|9
1731569320000|2024-11-14 07:28:40|205999|205874|205997|205872|206005.1|205880.1|205992.1|205867.1|7
1731569330000|2024-11-14 07:28:50|205995.9|205870.9|205991.1|205866.1|205998.2|205873.2|205988.7|205863.7|11
1731569340000|2024-11-14 07:29:00|205949.3|205899.3|205949.9|205899.9|205955.5|205905.5|205949.2|205899.2|8
1731569350000|2024-11-14 07:29:10|205951.6|205901.6|205949.8|205899.8|205951.6|205901.6|205949.8|205899.8|2
1731569360000|2024-11-14 07:29:20|205951.1|205901.1|205957|205907|205957|205907|205944.8|205894.8|14
1731569370000|2024-11-14 07:29:30|205952.6|205902.6|205952.6|205902.6|205956.3|205906.3|205952.6|205902.6|3
1731569380000|2024-11-14 07:29:40|205944.9|205894.9|205951.5|205901.5|205966.7|205916.7|205944.9|205894.9|11
1731569390000|2024-11-14 07:29:50|205950.9|205900.9|205950.7|205900.7|205951.3|205901.3|205946.7|205896.7|7
1731569400000|2024-11-14 07:30:00|205926.3|205876.3|205927|205877|205932|205882|205925.1|205875.1|18
1731569410000|2024-11-14 07:30:10|205914.7|205864.7|205915.5|205865.5|205916.5|205866.5|205907.4|205857.4|15
1731569420000|2024-11-14 07:30:20|205913.6|205863.6|205911.8|205861.8|205915.6|205865.6|205905|205855|7
1731569430000|2024-11-14 07:30:30|205913|205863|205916.8|205866.8|205917.1|205867.1|205910.7|205860.7|10
1731569440000|2024-11-14 07:30:40|205914.3|205864.3|205914.2|205864.2|205915.8|205865.8|205912.7|205862.7|6
1731569450000|2024-11-14 07:30:50|205911.3|205861.3|205908.6|205858.6|205911.3|205861.3|205902.1|205852.1|12
1731569460000|2024-11-14 07:31:00|205908.1|205858.1|205875.6|205750.6|205908.1|205858.1|205847|205748.1|17
1731569470000|2024-11-14 07:31:10|205825.6|205775.6|205868.6|205743.6|205871.2|205778.4|205825.6|205728.1|16
1731569480000|2024-11-14 07:31:20|205860.7|205735.7|205858.2|205733.2|205867.4|205777.5|205818.4|205730.4|23
1731569490000|2024-11-14 07:31:30|205859.5|205734.5|205859.4|205734.4|205863.8|205738.8|205855.1|205730.1|7
1731569500000|2024-11-14 07:31:40|205856.6|205731.6|205783.5|205733.5|205856.6|205736.1|205777.3|205690.6|14
1731569510000|2024-11-14 07:31:50|205782.3|205732.3|205744.7|205694.7|205827.5|205732.3|205740.7|205652.1|17
1731569520000|2024-11-14 07:32:00|205747.3|205697.3|205783.2|205658.2|205791.5|205697.3|205739.3|205652.9|20
1731569530000|2024-11-14 07:32:10|205783|205658|205819.6|205694.6|205819.6|205694.6|205779.9|205654.9|18
1731569540000|2024-11-14 07:32:20|205817.4|205692.4|205822.6|205697.6|205825.8|205700.8|205815.4|205690.4|7
1731569550000|2024-11-14 07:32:30|205821.7|205696.7|205814.8|205689.8|205821.7|205696.7|205804.7|205679.7|12
1731569560000|2024-11-14 07:32:40|205812.9|205687.9|205829.2|205779.2|205867.6|205779.2|205812.9|205687.9|17
1731569570000|2024-11-14 07:32:50|205832.3|205782.3|205832.3|205782.3|205832.6|205782.6|205831.9|205781.9|11
1731569580000|2024-11-14 07:33:00|205832.1|205782.1|205862.6|205737.6|205868.8|205788.2|205823.4|205735|14
1731569590000|2024-11-14 07:33:10|205865|205740|205858.8|205733.8|205870|205745|205850.1|205725.1|16
1731569600000|2024-11-14 07:33:20|205859|205734|205859|205734|205859|205734|205859|205734|1
1731569610000|2024-11-14 07:33:30|205857.9|205732.9|205856.5|205731.5|205867.2|205742.2|205843|205718|22
1731569620000|2024-11-14 07:33:40|205851.8|205726.8|205842.9|205717.9|205862.6|205737.6|205842.9|205717.9|18
1731569630000|2024-11-14 07:33:50|205845|205720|205826.3|205701.3|205845|205720|205816.1|205691.1|8
1731569640000|2024-11-14 07:34:00|205831.1|205706.1|205803|205678|205831.1|205706.1|205800.3|205675.3|17
1731569650000|2024-11-14 07:34:10|205807.4|205682.4|205790|205665|205817.7|205692.7|205779.1|205654.1|22
1731569660000|2024-11-14 07:34:20|205767.7|205642.7|205781.6|205656.6|205786.8|205661.8|205767.7|205642.7|15
1731569670000|2024-11-14 07:34:30|205779.7|205654.7|205788.6|205663.6|205788.6|205663.6|205774.9|205649.9|11
1731569680000|2024-11-14 07:34:40|205783.7|205658.7|205787.9|205662.9|205791.5|205666.5|205774.3|205649.3|13
1731569690000|2024-11-14 07:34:50|205790.8|205665.8|205787.3|205662.3|205790.8|205665.8|205781.4|205656.4|8
1731569700000|2024-11-14 07:35:00|205790.3|205665.3|205740.5|205690.5|205790.3|205690.5|205736.7|205639.1|19
1731569710000|2024-11-14 07:35:10|205765.3|205640.3|205740|205615|205772.5|205647.5|205734|205609|18
1731569720000|2024-11-14 07:35:20|205744.3|205619.3|205745.2|205620.2|205747.4|205622.4|205735.4|205610.4|15
1731569730000|2024-11-14 07:35:30|205739.3|205614.3|205776.2|205651.2|205781.5|205656.5|205732.6|205607.6|24
1731569740000|2024-11-14 07:35:40|205774|205649|205784.5|205659.5|205784.5|205659.5|205774|205649|9
1731569750000|2024-11-14 07:35:50|205781|205656|205778.1|205653.1|205786.5|205661.5|205768.6|205643.6|9
1731569760000|2024-11-14 07:36:00|205781|205656|205784.8|205659.8|205790.6|205665.6|205781|205656|12
1731569770000|2024-11-14 07:36:10|205789.9|205664.9|205823.9|205698.9|205832.6|205707.6|205789.9|205664.9|10
1731569780000|2024-11-14 07:36:20|205824.4|205699.4|205822.6|205697.6|205824.4|205699.4|205820|205695|4
1731569790000|2024-11-14 07:36:30|205820|205695|205816.6|205691.6|205829|205704|205810.5|205685.5|13
1731569800000|2024-11-14 07:36:40|205816.4|205691.4|205799.7|205674.7|205816.4|205691.4|205791.8|205666.8|16
1731569810000|2024-11-14 07:36:50|205801.5|205676.5|205780|205655|205801.5|205676.5|205775.8|205650.8|18
1731569820000|2024-11-14 07:37:00|205776.9|205651.9|205806.7|205681.7|205809|205684|205772.5|205647.5|18
1731569830000|2024-11-14 07:37:10|205805.5|205680.5|205803.8|205678.8|205819.9|205694.9|205792.8|205667.8|15
1731569840000|2024-11-14 07:37:20|205801.1|205676.1|205768.4|205643.4|205801.7|205676.7|205768.4|205643.4|8
1731569850000|2024-11-14 07:37:30|205776.4|205651.4|205772.9|205647.9|205782.7|205657.7|205772.9|205647.9|8
1731569860000|2024-11-14 07:37:40|205778.9|205653.9|205773.9|205648.9|205779.1|205654.1|205773|205648|4
1731569870000|2024-11-14 07:37:50|205773|205648|205774.9|205649.9|205781.6|205656.6|205773|205648|8
1731569880000|2024-11-14 07:38:00|205774.8|205649.8|205770.3|205645.3|205774.9|205649.9|205770.2|205645.2|7
1731569890000|2024-11-14 07:38:10|205770.5|205645.5|205729.6|205604.6|205772|205647|205724.7|205599.7|16
1731569900000|2024-11-14 07:38:20|205728.3|205603.3|205729.8|205604.8|205733.6|205608.6|205728.3|205603.3|8
1731569910000|2024-11-14 07:38:30|205729.3|205604.3|205708.3|205583.3|205739.2|205614.2|205708.3|205583.3|18
1731569920000|2024-11-14 07:38:40|205705.8|205580.8|205702.3|205577.3|205708.3|205583.3|205702.3|205577.3|11
1731569930000|2024-11-14 07:38:50|205700.5|205575.5|205706.2|205581.2|205714|205589|205696.6|205571.6|16
1731569940000|2024-11-14 07:39:00|205707.5|205582.5|205707.4|205582.4|205714|205589|205704.5|205579.5|14
1731569950000|2024-11-14 07:39:10|205704.4|205579.4|205693.8|205568.8|205706.7|205581.7|205688.6|205563.6|12
1731569960000|2024-11-14 07:39:20|205696.4|205571.4|205699.3|205574.3|205700.2|205575.2|205689.4|205564.4|10
1731569970000|2024-11-14 07:39:30|205699.8|205574.8|205696.1|205571.1|205701.6|205576.6|205693.7|205568.7|11
1731569980000|2024-11-14 07:39:40|205697.2|205572.2|205696.7|205571.7|205698.9|205573.9|205694.4|205569.4|6
1731569990000|2024-11-14 07:39:50|205696.1|205571.1|205696.1|205571.1|205698.2|205573.2|205696.1|205571.1|5
1731570000000|2024-11-14 07:40:00|205698.1|205573.1|205697.4|205572.4|205698.6|205573.6|205688.9|205563.9|11
1731570010000|2024-11-14 07:40:10|205699.6|205574.6|205700.1|205575.1|205700.1|205575.1|205697.4|205572.4|3
1731570020000|2024-11-14 07:40:20|205697.4|205572.4|205706.2|205581.2|205709.1|205584.1|205697.4|205572.4|11
1731570030000|2024-11-14 07:40:30|205705.7|205580.7|205704.9|205579.9|205709.1|205584.1|205704.9|205579.9|6
1731570040000|2024-11-14 07:40:40|205702.5|205577.5|205702.5|205577.5|205702.5|205577.5|205702.5|205577.5|1
1731570050000|2024-11-14 07:40:50|205703.7|205578.7|205704.5|205579.5|205704.5|205579.5|205702.5|205577.5|4
1731570060000|2024-11-14 07:41:00|205702.5|205577.5|205705|205580|205705|205580|205702.5|205577.5|3
1731570070000|2024-11-14 07:41:10|205704|205579|205704|205579|205704|205579|205704|205579|1
1731570080000|2024-11-14 07:41:20|205702|205577|205703.4|205578.4|205703.4|205578.4|205702|205577|2
1731570090000|2024-11-14 07:41:30|205702|205577|205707.7|205582.7|205707.7|205582.7|205702|205577|8
1731570100000|2024-11-14 07:41:40|205707.9|205582.9|205699|205574|205710.7|205585.7|205697.7|205572.7|17
1731570110000|2024-11-14 07:41:50|205695.1|205570.1|205701.1|205576.1|205701.1|205576.1|205690.6|205565.6|4
1731570120000|2024-11-14 07:42:00|205697.7|205572.7|205696.2|205571.2|205697.7|205572.7|205693.5|205568.5|6
1731570130000|2024-11-14 07:42:10|205693.5|205568.5|205695.8|205570.8|205697.7|205572.7|205692.2|205567.2|7
1731570140000|2024-11-14 07:42:20|205701|205576|205702.2|205652.2|205745.4|205662.6|205699.4|205574.4|15
1731570150000|2024-11-14 07:42:30|205706|205656|205698.8|205648.8|205706|205656|205698.8|205648.8|6
1731570160000|2024-11-14 07:42:40|205696.5|205646.5|205699.6|205649.6|205710.2|205660.2|205692.9|205642.9|14
1731570170000|2024-11-14 07:42:50|205695.2|205645.2|205657.9|205607.9|205695.2|205645.2|205654.7|205604.7|13
1731570180000|2024-11-14 07:43:00|205665.3|205615.3|205667.1|205617.1|205667.1|205617.1|205663.6|205613.6|7
1731570190000|2024-11-14 07:43:10|205668.6|205618.6|205667.3|205617.3|205668.6|205618.6|205659.7|205609.7|8
1731570200000|2024-11-14 07:43:20|205665.4|205615.4|205665.8|205615.8|205666.6|205616.6|205664.8|205614.8|4
1731570220000|2024-11-14 07:43:40|205667.1|205617.1|205689.1|205639.1|205689.1|205639.1|205664.9|205614.9|15
1731570230000|2024-11-14 07:43:50|205689|205639|205681|205631|205697.1|205647.1|205668.8|205618.8|22
1731570240000|2024-11-14 07:44:00|205677.7|205627.7|205674.4|205624.4|205711.6|205631.4|205669.2|205586.6|22
1731570250000|2024-11-14 07:44:10|205675.9|205625.9|205678.7|205628.7|205679.6|205629.6|205669.7|205619.7|14
1731570260000|2024-11-14 07:44:20|205682.1|205632.1|205679.9|205629.9|205683.4|205633.4|205677.2|205627.2|9
1731570270000|2024-11-14 07:44:30|205681.7|205631.7|205676.5|205626.5|205685.3|205635.3|205671.8|205621.8|19
1731570280000|2024-11-14 07:44:40|205672.5|205622.5|205721.1|205671.1|205724.4|205674.4|205672.5|205622.5|16
1731570290000|2024-11-14 07:44:50|205722.2|205672.2|205752.3|205702.3|205752.3|205702.3|205718.9|205668.9|12
1731570300000|2024-11-14 07:45:00|205745.3|205695.3|205777.6|205652.6|205777.6|205703.7|205730.6|205652.6|17
1731570310000|2024-11-14 07:45:10|205774.9|205649.9|205711.5|205661.5|205783.1|205689.5|205709.4|205648.7|29
1731570320000|2024-11-14 07:45:20|205709|205659|205691.2|205641.2|205710.8|205660.8|205690.1|205640.1|21
1731570330000|2024-11-14 07:45:30|205700.3|205650.3|205700.5|205650.5|205712.4|205662.4|205689.8|205639.8|12
1731570340000|2024-11-14 07:45:40|205711.7|205661.7|205718.6|205668.6|205750.7|205672.3|205709|205625.7|16
1731570350000|2024-11-14 07:45:50|205720|205670|205718.8|205668.8|205722.2|205672.2|205710.9|205660.9|7
1731570360000|2024-11-14 07:46:00|205707.6|205657.6|205714.1|205664.1|205723.2|205673.2|205707.6|205657.6|13
1731570370000|2024-11-14 07:46:10|205711.4|205661.4|205708.7|205658.7|205725.4|205675.4|205708.7|205658.7|9
1731570380000|2024-11-14 07:46:20|205712.7|205662.7|205701.8|205651.8|205714.2|205664.2|205697.5|205647.5|22
1731570390000|2024-11-14 07:46:30|205704.2|205654.2|205692.2|205567.2|205730.4|205658.5|205692.2|205567.2|16
1731570400000|2024-11-14 07:46:40|205695.4|205570.4|205645.1|205595.1|205696|205595.2|205632.7|205550.5|34
1731570410000|2024-11-14 07:46:50|205647.4|205597.4|205695.2|205570.2|205701.4|205598.7|205617.7|205545.2|24
1731570420000|2024-11-14 07:47:00|205694.5|205569.5|205697.6|205572.6|205702.1|205605.5|205651.1|205567.1|12
1731570430000|2024-11-14 07:47:10|205703|205578|205696.9|205571.9|205704.2|205579.2|205694.5|205569.5|12
1731570440000|2024-11-14 07:47:20|205698.5|205573.5|205698.7|205573.7|205698.7|205573.7|205698.5|205573.5|2
1731570450000|2024-11-14 07:47:30|205705.3|205580.3|205725.5|205600.5|205727.7|205602.7|205698.7|205573.7|21
1731570460000|2024-11-14 07:47:40|205728.1|205603.1|205714|205589|205730.5|205605.5|205710.4|205585.4|8
1731570470000|2024-11-14 07:47:50|205718.4|205593.4|205669.8|205619.8|205719.6|205633.3|205664.9|205589|17
1731570480000|2024-11-14 07:48:00|205659.2|205609.2|205699.3|205574.3|205707.6|205610.7|205657.6|205571|21
1731570490000|2024-11-14 07:48:10|205704.4|205579.4|205700.8|205575.8|205704.7|205579.7|205697.2|205572.2|11
1731570500000|2024-11-14 07:48:20|205697.2|205572.2|205711.8|205586.8|205711.8|205623.8|205661.2|205572.2|21
1731570510000|2024-11-14 07:48:30|205711.9|205586.9|205669|205619|205711.9|205619|205663.3|205577.8|10
1731570520000|2024-11-14 07:48:40|205665.7|205615.7|205685.1|205560.1|205693|205615.7|205648.1|205560.1|10
1731570530000|2024-11-14 07:48:50|205687.7|205562.7|205687.7|205562.7|205687.7|205562.7|205687.7|205562.7|1
1731570540000|2024-11-14 07:49:00|205696|205571|205683.2|205558.2|205699.2|205574.2|205680.8|205555.8|8
1731570550000|2024-11-14 07:49:10|205687.6|205562.6|205599.4|205549.4|205687.6|205579.5|205599.3|205511.4|22
1731570560000|2024-11-14 07:49:20|205636.9|205511.9|205635.6|205510.6|205645|205555.6|205596.7|205510|27
1731570570000|2024-11-14 07:49:30|205643.9|205518.9|205650|205525|205652.5|205563.9|205599.9|205513.9|25
1731570580000|2024-11-14 07:49:40|205607.5|205557.5|205608.4|205558.4|205623.7|205573.7|205607.5|205557.5|8
1731570590000|2024-11-14 07:49:50|205611.4|205561.4|205620.1|205570.1|205650.6|205576.5|205611.4|205524.1|16
1731570600000|2024-11-14 07:50:00|205614.9|205564.9|205652.4|205527.4|205660.5|205570.3|205614.9|205527.4|20
1731570610000|2024-11-14 07:50:10|205651.1|205526.1|205643.1|205518.1|205651.1|205526.1|205635.3|205510.3|12
1731570620000|2024-11-14 07:50:20|205639.5|205514.5|205628|205503|205639.5|205514.5|205621.6|205496.6|6
1731570630000|2024-11-14 07:50:30|205631|205506|205655.6|205530.6|205659|205534|205631|205506|21
1731570640000|2024-11-14 07:50:40|205659|205534|205649.9|205524.9|205659|205534|205641.8|205516.8|8
1731570650000|2024-11-14 07:50:50|205653.8|205528.8|205661.6|205536.6|205661.6|205536.6|205649.1|205524.1|12
1731570660000|2024-11-14 07:51:00|205657.8|205532.8|205650.8|205525.8|205657.8|205532.8|205645.3|205520.3|13
1731570670000|2024-11-14 07:51:10|205645.3|205520.3|205608.6|205483.6|205654.5|205529.5|205574.3|205478.3|24
1731570680000|2024-11-14 07:51:20|205605.3|205480.3|205612.8|205487.8|205616.2|205491.2|205605.3|205480.3|16
1731570690000|2024-11-14 07:51:30|205615.9|205490.9|205626.9|205501.9|205626.9|205501.9|205568.7|205443.7|22
1731570700000|2024-11-14 07:51:40|205625.6|205500.6|205598.1|205473.1|205627.7|205502.7|205590.5|205465.5|19
1731570710000|2024-11-14 07:51:50|205593.5|205468.5|205605.8|205480.8|205611.8|205486.8|205593.5|205468.5|14
1731570720000|2024-11-14 07:52:00|205613.1|205488.1|205616.4|205491.4|205626.8|205501.8|205606.8|205481.8|15
1731570730000|2024-11-14 07:52:10|205621.9|205496.9|205618.3|205493.3|205629.4|205504.4|205618.1|205493.1|10
1731570740000|2024-11-14 07:52:20|205620.3|205495.3|205615.6|205490.6|205629|205504|205614.2|205489.2|20
1731570750000|2024-11-14 07:52:30|205621.6|205496.6|205621.2|205496.2|205626.7|205501.7|205614.2|205489.2|21
1731570760000|2024-11-14 07:52:40|205618.4|205493.4|205606.3|205481.3|205627.9|205502.9|205606.3|205481.3|30
1731570770000|2024-11-14 07:52:50|205607.5|205482.5|205609.4|205484.4|205614.4|205489.4|205604.2|205479.2|11
1731570780000|2024-11-14 07:53:00|205604.2|205479.2|205616|205491|205624.1|205499.1|205604.2|205479.2|19
1731570790000|2024-11-14 07:53:10|205622.1|205497.1|205646.1|205521.1|205652.7|205527.7|205622.1|205497.1|13
1731570800000|2024-11-14 07:53:20|205649.3|205524.3|205661.2|205536.2|205663.9|205538.9|205646.3|205521.3|19
1731570810000|2024-11-14 07:53:30|205625|205575|205680|205555|205681.6|205594.6|205625|205545.7|19
1731570820000|2024-11-14 07:53:40|205683.7|205558.7|205662.9|205612.9|205698.7|205612.9|205652.1|205545.8|28
1731570830000|2024-11-14 07:53:50|205665.1|205615.1|205715.5|205590.5|205723.4|205615.1|205665.1|205586.3|20
1731570840000|2024-11-14 07:54:00|205716.7|205591.7|205723.2|205598.2|205729.7|205604.7|205710.6|205585.6|27
1731570850000|2024-11-14 07:54:10|205721.9|205596.9|205722.6|205597.6|205723.9|205598.9|205721.9|205596.9|5
1731570860000|2024-11-14 07:54:20|205724.2|205599.2|205728.8|205603.8|205731.5|205606.5|205720.2|205595.2|22
1731570870000|2024-11-14 07:54:30|205727.3|205602.3|205725.8|205600.8|205730.7|205605.7|205721.6|205596.6|15
1731570880000|2024-11-14 07:54:40|205724.7|205599.7|205720|205595|205725.2|205600.2|205720|205595|12
1731570890000|2024-11-14 07:54:50|205723|205598|205727.5|205602.5|205731.4|205606.4|205721.9|205596.9|8
1731570900000|2024-11-14 07:55:00|205725.4|205600.4|205721.9|205596.9|205728.8|205603.8|205721.9|205596.9|17
1731570910000|2024-11-14 07:55:10|205719.2|205594.2|205728.6|205603.6|205733.1|205608.1|205719.2|205594.2|15
1731570920000|2024-11-14 07:55:20|205730.5|205605.5|205690.1|205640.1|205732.4|205648.4|205690.1|205599.1|12
1731570930000|2024-11-14 07:55:30|205693.9|205643.9|205691.4|205641.4|205698|205648|205690.7|205640.7|11
1731570940000|2024-11-14 07:55:40|205695.1|205645.1|205696.1|205646.1|205699|205649|205688.4|205638.4|10
1731570950000|2024-11-14 07:55:50|205698.4|205648.4|205696.5|205646.5|205698.4|205648.4|205693.9|205643.9|6
1731570960000|2024-11-14 07:56:00|205693.9|205643.9|205695.9|205645.9|205697.7|205647.7|205691|205641|11
1731570970000|2024-11-14 07:56:10|205695.8|205645.8|205692.5|205642.5|205696.3|205646.3|205688.4|205638.4|6
1731570980000|2024-11-14 07:56:20|205691|205641|205697.7|205647.7|205697.7|205647.7|205685.5|205635.5|9
1731570990000|2024-11-14 07:56:30|205695.6|205645.6|205690.9|205640.9|205695.6|205645.6|205690.3|205640.3|5
1731571000000|2024-11-14 07:56:40|205689.8|205639.8|205689.8|205639.8|205689.8|205639.8|205689.8|205639.8|1
1731571010000|2024-11-14 07:56:50|205693.2|205643.2|205692.4|205642.4|205694.8|205644.8|205691.9|205641.9|5
1731571020000|2024-11-14 07:57:00|205690.9|205640.9|205693.8|205643.8|205697.4|205647.4|205690.9|205640.9|4
1731571030000|2024-11-14 07:57:10|205699.8|205649.8|205700.4|205650.4|205700.7|205650.7|205692.3|205642.3|13
1731571040000|2024-11-14 07:57:20|205698.5|205648.5|205787|205662|205789.7|205703.2|205698.5|205648.5|24
1731571050000|2024-11-14 07:57:30|205789.9|205664.9|205789.3|205664.3|205789.9|205703.7|205746.3|205658.5|11
1731571060000|2024-11-14 07:57:40|205789.2|205664.2|205778.1|205653.1|205791.9|205666.9|205777.4|205652.4|19
1731571070000|2024-11-14 07:57:50|205777.9|205652.9|205741.3|205691.3|205779.9|205691.3|205741.2|205649.9|21
1731571080000|2024-11-14 07:58:00|205741.4|205691.4|205782|205657|205782|205693.7|205716.4|205657|16
1731571090000|2024-11-14 07:58:10|205782.5|205657.5|205773.9|205648.9|205782.5|205699.5|205740.9|205646.5|24
1731571100000|2024-11-14 07:58:20|205776.4|205651.4|205777.2|205652.2|205782.8|205657.8|205773.7|205648.7|13
1731571110000|2024-11-14 07:58:30|205779.4|205654.4|205777.1|205652.1|205787.6|205662.6|205773.9|205648.9|7
1731571120000|2024-11-14 07:58:40|205781.3|205656.3|205778.2|205653.2|205781.3|205656.3|205773.8|205648.8|10
1731571130000|2024-11-14 07:58:50|205780.6|205655.6|205780.4|205655.4|205781.2|205656.2|205771.8|205646.8|9
1731571140000|2024-11-14 07:59:00|205777.1|205652.1|205741.3|205691.3|205780|205693|205739.6|205651|14
1731571150000|2024-11-14 07:59:10|205732.3|205682.3|205767.2|205642.2|205784.6|205682.3|205732.3|205641.1|23
1731571160000|2024-11-14 07:59:20|205762.2|205637.2|205721.3|205596.3|205771.5|205646.5|205715.1|205590.1|15
1731571170000|2024-11-14 07:59:30|205725.9|205600.9|205719.8|205594.8|205728.8|205603.8|205719.8|205594.8|14
1731571180000|2024-11-14 07:59:40|205726.2|205601.2|205725.2|205600.2|205726.8|205601.8|205721.7|205596.7|5
1731571190000|2024-11-14 07:59:50|205732.6|205607.6|205718.9|205593.9|205732.6|205607.6|205718.9|205593.9|23
1731571200000|2024-11-14 08:00:00|205735|205610|205703.4|205578.4|205735|205610|205697.3|205572.3|19
1731571210000|2024-11-14 08:00:10|205694.5|205569.5|205659.6|205534.6|205703|205578|205650.4|205525.4|18
1731571220000|2024-11-14 08:00:20|205650.4|205525.4|205651.9|205526.9|205659.2|205534.2|205650.4|205525.4|7
1731571230000|2024-11-14 08:00:30|205646.8|205521.8|205652.9|205527.9|205657.1|205532.1|205646.8|205521.8|11
1731571240000|2024-11-14 08:00:40|205651.6|205526.6|205657|205532|205661.2|205536.2|205651|205526|20
1731571250000|2024-11-14 08:00:50|205658.9|205533.9|205649.2|205524.2|205658.9|205560.4|205605.1|205518.6|20
1731571260000|2024-11-14 08:01:00|205647|205522|205648.3|205523.3|205649.8|205571.5|205612|205522|6
1731571270000|2024-11-14 08:01:10|205616.8|205566.8|205654|205529|205654|205571.4|205616.8|205529|3
1731571280000|2024-11-14 08:01:20|205658.9|205533.9|205659.8|205534.8|205661.8|205536.8|205655.6|205530.6|7
1731571290000|2024-11-14 08:01:30|205655.4|205530.4|205756.7|205631.7|205763.6|205638.6|205651.8|205526.8|32
1731571300000|2024-11-14 08:01:40|205762|205637|205759.9|205634.9|205762|205637|205747.6|205622.6|13
1731571310000|2024-11-14 08:01:50|205756.4|205631.4|205758.4|205633.4|205767.5|205642.5|205745.3|205620.3|17
1731571320000|2024-11-14 08:02:00|205768|205643|205763.9|205638.9|205768|205643|205759.4|205634.4|33
1731571330000|2024-11-14 08:02:10|205765.4|205640.4|205710.3|205585.3|205765.4|205640.4|205704.2|205579.2|14
1731571340000|2024-11-14 08:02:20|205705.7|205580.7|205711|205586|205716.7|205591.7|205704.9|205579.9|7
1731571350000|2024-11-14 08:02:30|205713.2|205588.2|205674.1|205549.1|205713.2|205588.2|205667.4|205542.4|15
1731571360000|2024-11-14 08:02:40|205670.7|205545.7|205668.5|205543.5|205673.1|205548.1|205666.5|205541.5|4
1731571370000|2024-11-14 08:02:50|205666.3|205541.3|205669.7|205544.7|205672.3|205547.3|205665.8|205540.8|5
1731571380000|2024-11-14 08:03:00|205666.6|205541.6|205647.6|205522.6|205669.8|205544.8|205640.1|205515.1|17
1731571390000|2024-11-14 08:03:10|205655.8|205530.8|205663.9|205538.9|205673.1|205548.1|205647.8|205522.8|19
1731571400000|2024-11-14 08:03:20|205674.1|205549.1|205591.2|205466.2|205711.2|205586.2|205585.2|205460.2|26
1731571410000|2024-11-14 08:03:30|205583.5|205458.5|205583.4|205458.4|205588.5|205463.5|205575.9|205450.9|13
1731571420000|2024-11-14 08:03:40|205578.2|205453.2|205531.5|205481.5|205581.7|205481.5|205531.5|205450.4|9
1731571430000|2024-11-14 08:03:50|205536.9|205486.9|205528.4|205478.4|205536.9|205486.9|205512.5|205462.5|22
1731571440000|2024-11-14 08:04:00|205519.5|205469.5|205502.3|205377.3|205565.9|205479.3|205467.7|205370.9|20
1731571450000|2024-11-14 08:04:10|205503.1|205378.1|205461.9|205336.9|205503.1|205378.1|205428|205334.6|29
1731571460000|2024-11-14 08:04:20|205464.4|205339.4|205466|205341|205481.7|205356.7|205451.7|205326.7|28
1731571470000|2024-11-14 08:04:30|205464.2|205339.2|205428.2|205378.2|205468.9|205384.2|205428.1|205335.9|24
1731571480000|2024-11-14 08:04:40|205463.6|205338.6|205495.7|205370.7|205509.3|205384.3|205425.4|205337.2|22
1731571490000|2024-11-14 08:04:50|205493.7|205368.7|205455.7|205405.7|205506.9|205405.7|205450.8|205360.8|23
1731571500000|2024-11-14 08:05:00|205466.4|205416.4|205492|205367|205509.2|205426|205455.7|205359.2|27
1731571510000|2024-11-14 08:05:10|205489.1|205364.1|205445.1|205395.1|205504|205416.5|205434.1|205346.4|28
1731571520000|2024-11-14 08:05:20|205479.9|205354.9|205481.5|205356.5|205492.1|205403.9|205443.9|205354.9|22
1731571530000|2024-11-14 08:05:30|205484.5|205359.5|205467.1|205417.1|205496.2|205417.1|205448.2|205359.5|9
1731571540000|2024-11-14 08:05:40|205457|205407|205491.8|205366.8|205506.5|205413.8|205445.5|205365.2|32
1731571550000|2024-11-14 08:05:50|205494.4|205369.4|205496.6|205371.6|205497|205412.2|205447.5|205354|23
1731571560000|2024-11-14 08:06:00|205485.4|205360.4|205502.9|205377.9|205502.9|205417|205459.7|205360.4|16
1731571570000|2024-11-14 08:06:10|205498.5|205373.5|205497.5|205372.5|205503.9|205378.9|205493.1|205368.1|9
1731571580000|2024-11-14 08:06:20|205494.5|205369.5|205478.2|205353.2|205498.3|205373.3|205474|205349|14
1731571590000|2024-11-14 08:06:30|205482|205357|205487.2|205362.2|205490.2|205365.2|205477.7|205352.7|9
1731571600000|2024-11-14 08:06:40|205490.8|205365.8|205439.9|205314.9|205490.8|205388.5|205393|205309.8|15
1731571610000|2024-11-14 08:06:50|205438.6|205313.6|205446.5|205321.5|205472.9|205384.3|205401.3|205310|16
1731571620000|2024-11-14 08:07:00|205448.3|205323.3|205434.9|205309.9|205469.4|205344.4|205429.6|205304.6|21
1731571630000|2024-11-14 08:07:10|205435|205310|205393.6|205343.6|205435.2|205350.2|205391.8|205307.1|14
1731571640000|2024-11-14 08:07:20|205401.3|205351.3|205400.8|205350.8|205432.3|205354.9|205389.5|205306.5|13
1731571650000|2024-11-14 08:07:30|205395.1|205345.1|205441.7|205316.7|205441.9|205358.5|205387.8|205301.4|19
1731571660000|2024-11-14 08:07:40|205441.9|205316.9|205399.2|205274.2|205441.9|205316.9|205396.2|205271.2|17
1731571670000|2024-11-14 08:07:50|205399.7|205274.7|205366.3|205316.3|205405|205320.8|205362.5|205261.8|16
1731571680000|2024-11-14 08:08:00|205370.7|205320.7|205398.6|205273.6|205414.5|205320.8|205361.6|205267.1|23
1731571690000|2024-11-14 08:08:10|205404.5|205279.5|205408|205283|205412.5|205330.1|205366.7|205274.1|27
1731571700000|2024-11-14 08:08:20|205407.8|205282.8|205369.7|205319.7|205411.8|205324.3|205367.3|205279.7|9
1731571710000|2024-11-14 08:08:30|205408.5|205283.5|205405.1|205280.1|205410|205285|205401.8|205276.8|14
1731571720000|2024-11-14 08:08:40|205402.2|205277.2|205406.1|205281.1|205406.1|205326.9|205368|205275.2|13
1731571730000|2024-11-14 08:08:50|205402|205277|205328.3|205203.3|205403.3|205307.7|205309.5|205203|18
1731571740000|2024-11-14 08:09:00|205325.5|205200.5|205308.3|205183.3|205331.6|205233|205269.7|205183.3|24
1731571750000|2024-11-14 08:09:10|205312.2|205187.2|205297.9|205172.9|205312.2|205187.2|205295.2|205170.2|11
1731571760000|2024-11-14 08:09:20|205300.2|205175.2|205330|205205|205330|205205|205300.2|205175.2|11
1731571770000|2024-11-14 08:09:30|205328.6|205203.6|205350.3|205225.3|205359.2|205234.2|205325.5|205200.5|24
1731571780000|2024-11-14 08:09:40|205352.7|205227.7|205347.2|205222.2|205354.7|205229.7|205338.7|205213.7|16
1731571790000|2024-11-14 08:09:50|205351.9|205226.9|205353|205228|205357.6|205232.6|205347.8|205222.8|15
1731571800000|2024-11-14 08:10:00|205354.5|205229.5|205358.2|205233.2|205362.6|205237.6|205353.7|205228.7|20
1731571810000|2024-11-14 08:10:10|205355.2|205230.2|205399.8|205274.8|205399.8|205295.1|205345.1|205226.8|16
1731571820000|2024-11-14 08:10:20|205392.4|205267.4|205417|205292|205417|205292|205385.9|205260.9|21
1731571830000|2024-11-14 08:10:30|205414.1|205289.1|205401.6|205276.6|205426.2|205301.2|205395.7|205270.7|21
1731571840000|2024-11-14 08:10:40|205398.1|205273.1|205410.9|205285.9|205416.9|205291.9|205397.6|205272.6|15
1731571850000|2024-11-14 08:10:50|205411.2|205286.2|205435.9|205310.9|205435.9|205310.9|205408.7|205283.7|23
1731571860000|2024-11-14 08:11:00|205435.5|205310.5|205440.6|205315.6|205461.2|205336.2|205433.4|205308.4|11
1731571870000|2024-11-14 08:11:10|205435.9|205310.9|205428|205303|205445.1|205320.1|205425|205300|16
1731571880000|2024-11-14 08:11:20|205432.6|205307.6|205466.1|205341.1|205476.5|205351.5|205428.9|205303.9|25
1731571890000|2024-11-14 08:11:30|205465.1|205340.1|205492.2|205367.2|205498.9|205373.9|205461.7|205336.7|24
1731571900000|2024-11-14 08:11:40|205497.4|205372.4|205490.4|205365.4|205497.4|205372.4|205483.7|205358.7|20
1731571910000|2024-11-14 08:11:50|205497.2|205372.2|205524.2|205399.2|205532.5|205407.5|205489.9|205364.9|19
1731571920000|2024-11-14 08:12:00|205528.5|205403.5|205524.5|205399.5|205544.4|205419.4|205517.1|205392.1|26
1731571930000|2024-11-14 08:12:10|205519.2|205394.2|205524.2|205399.2|205527|205402|205512|205387|10
1731571940000|2024-11-14 08:12:20|205526|205401|205497.2|205372.2|205526|205401|205488.5|205363.5|17
1731571950000|2024-11-14 08:12:30|205498.4|205373.4|205506.5|205381.5|205510.8|205385.8|205474.3|205349.3|24
1731571960000|2024-11-14 08:12:40|205508.5|205383.5|205501.8|205376.8|205512.9|205387.9|205501.8|205376.8|11
1731571970000|2024-11-14 08:12:50|205503|205378|205506.7|205381.7|205508.9|205383.9|205499.8|205374.8|10
1731571980000|2024-11-14 08:13:00|205507.2|205382.2|205525.1|205400.1|205531.3|205406.3|205486.5|205361.5|11
1731571990000|2024-11-14 08:13:10|205522.5|205397.5|205557.1|205432.1|205562.2|205437.2|205522.3|205397.3|29
1731572000000|2024-11-14 08:13:20|205547.8|205422.8|205601.9|205476.9|205604.8|205489.4|205539.4|205422.8|25
1731572010000|2024-11-14 08:13:30|205604.2|205479.2|205629.4|205504.4|205635.2|205510.2|205600.8|205475.8|22
1731572020000|2024-11-14 08:13:40|205648.2|205523.2|205651.6|205526.6|205655.5|205530.5|205646.2|205521.2|12
1731572030000|2024-11-14 08:13:50|205649.4|205524.4|205644.7|205519.7|205656.3|205531.3|205635.7|205510.7|19
1731572040000|2024-11-14 08:14:00|205647.4|205522.4|205644.2|205519.2|205655.5|205530.5|205642.2|205517.2|12
1731572050000|2024-11-14 08:14:10|205646.2|205521.2|205650.5|205525.5|205657.2|205532.2|205644.7|205519.7|9
1731572060000|2024-11-14 08:14:20|205653.3|205528.3|205688.6|205563.6|205700.4|205591.6|205641.6|205528.3|31
1731572070000|2024-11-14 08:14:30|205686.6|205561.6|205686.9|205561.9|205697.1|205615.8|205649.8|205554.4|29
1731572080000|2024-11-14 08:14:40|205693.8|205568.8|205687.1|205562.1|205693.8|205601.3|205641.1|205548.9|27
1731572090000|2024-11-14 08:14:50|205685.7|205560.7|205682.2|205557.2|205689.3|205598.4|205641.2|205547.6|22
1731572100000|2024-11-14 08:15:00|205679.8|205554.8|205680.2|205555.2|205687.9|205562.9|205673.6|205548.6|22
1731572110000|2024-11-14 08:15:10|205682.1|205557.1|205691.8|205566.8|205692|205600.8|205649.3|205555.4|24
1731572120000|2024-11-14 08:15:20|205685.7|205560.7|205681.6|205556.6|205692|205603.1|205653.1|205552.9|20
1731572130000|2024-11-14 08:15:30|205683.6|205558.6|205654.5|205529.5|205688.8|205563.8|205654.5|205529.5|21
1731572140000|2024-11-14 08:15:40|205619.2|205494.2|205609.2|205484.2|205621.6|205496.6|205607|205482|17
1731572150000|2024-11-14 08:15:50|205614.3|205489.3|205611.8|205486.8|205615|205490|205611.8|205486.8|5
1731572160000|2024-11-14 08:16:00|205606.1|205481.1|205606.2|205481.2|205612.6|205487.6|205603.3|205478.3|6
1731572170000|2024-11-14 08:16:10|205603.5|205478.5|205609.2|205484.2|205609.2|205484.2|205603.5|205478.5|3
1731572180000|2024-11-14 08:16:20|205614.2|205489.2|205633.4|205508.4|205650.1|205525.1|205614.2|205489.2|12
1731572190000|2024-11-14 08:16:30|205636.3|205511.3|205633.6|205508.6|205636.3|205511.3|205633.6|205508.6|4
1731572200000|2024-11-14 08:16:40|205635.1|205510.1|205638.7|205513.7|205639.8|205514.8|205630.9|205505.9|16
1731572210000|2024-11-14 08:16:50|205638.9|205513.9|205648.2|205523.2|205652.8|205527.8|205638.1|205513.1|16
1731572220000|2024-11-14 08:17:00|205663.1|205538.1|205651|205526|205663.1|205538.1|205647.4|205522.4|14
1731572230000|2024-11-14 08:17:10|205655.1|205530.1|205651.8|205526.8|205660.1|205535.1|205649|205524|12
1731572240000|2024-11-14 08:17:20|205652.1|205527.1|205594.4|205469.4|205654.8|205529.8|205591.9|205466.9|19
1731572250000|2024-11-14 08:17:30|205597.7|205472.7|205597.7|205472.7|205597.7|205472.7|205596.7|205471.7|3
1731572260000|2024-11-14 08:17:40|205593.5|205468.5|205531.5|205406.5|205593.5|205468.5|205522.7|205397.7|12
1731572270000|2024-11-14 08:17:50|205532|205407|205517.3|205392.3|205533.4|205444.1|205484.5|205392.3|17
1731572280000|2024-11-14 08:18:00|205522.3|205397.3|205475.3|205350.3|205522.3|205446.9|205441.8|205350.3|20
1731572290000|2024-11-14 08:18:10|205444.7|205394.7|205449.3|205399.3|205458|205408|205428.7|205378.7|26
1731572300000|2024-11-14 08:18:20|205458.5|205408.5|205459.9|205409.9|205462.1|205412.1|205453.7|205403.7|19
1731572310000|2024-11-14 08:18:30|205460.1|205410.1|205497.8|205447.8|205500.2|205450.2|205454.1|205404.1|24
1731572320000|2024-11-14 08:18:40|205494.8|205444.8|205494.1|205444.1|205499.8|205449.8|205491.3|205441.3|8
1731572330000|2024-11-14 08:18:50|205489.2|205439.2|205466.2|205416.2|205494.4|205444.4|205456.8|205406.8|18
1731572340000|2024-11-14 08:19:00|205432.5|205382.5|205444.1|205319.1|205448.4|205398.4|205403.7|205319.1|31
1731572350000|2024-11-14 08:19:10|205446.3|205321.3|205458.7|205333.7|205458.7|205368.6|205406.2|205321.3|25
1731572360000|2024-11-14 08:19:20|205464.7|205339.7|205417.6|205367.6|205464.7|205376.8|205406.8|205323.5|16
1731572370000|2024-11-14 08:19:30|205424.9|205374.9|205472.6|205422.6|205513|205434.9|205424.9|205374.9|31
1731572380000|2024-11-14 08:19:40|205470.7|205420.7|205491.2|205366.2|205512.2|205438.1|205468.1|205366.2|22
1731572390000|2024-11-14 08:19:50|205505.7|205380.7|205474.5|205424.5|205505.7|205436|205462.6|205380.7|30
1731572400000|2024-11-14 08:20:00|205472.4|205422.4|205470.9|205420.9|205478.1|205428.1|205467.7|205417.7|13
1731572410000|2024-11-14 08:20:10|205465.5|205415.5|205492.1|205367.1|205492.1|205417.9|205436.3|205363.6|24
1731572420000|2024-11-14 08:20:20|205498.7|205373.7|205468.5|205418.5|205499.6|205448|205456.7|205373.7|27
1731572430000|2024-11-14 08:20:30|205457.3|205407.3|205475.1|205425.1|205475.1|205425.1|205454.6|205404.6|17
1731572440000|2024-11-14 08:20:40|205478|205428|205520.1|205395.1|205528.3|205435.1|205463.9|205384.9|29
1731572450000|2024-11-14 08:20:50|205524.1|205399.1|205504|205379|205524.1|205399.1|205498.9|205373.9|24
1731572460000|2024-11-14 08:21:00|205494.4|205369.4|205493.4|205368.4|205497.9|205372.9|205485.9|205360.9|25
1731572470000|2024-11-14 08:21:10|205492.4|205367.4|205481|205356|205492.7|205367.7|205475.9|205350.9|17
1731572480000|2024-11-14 08:21:20|205481.9|205356.9|205479.4|205354.4|205488.9|205363.9|205473.3|205348.3|20
1731572490000|2024-11-14 08:21:30|205493.6|205368.6|205496.4|205371.4|205498.1|205373.1|205483|205358|12
1731572500000|2024-11-14 08:21:40|205493.7|205368.7|205479.9|205354.9|205493.7|205368.7|205475|205350|14
1731572510000|2024-11-14 08:21:50|205485.3|205360.3|205485.5|205360.5|205492.5|205367.5|205484|205359|12
1731572520000|2024-11-14 08:22:00|205473.7|205348.7|205489.5|205364.5|205497.4|205372.4|205473.7|205348.7|9
1731572530000|2024-11-14 08:22:10|205489.9|205364.9|205494.4|205369.4|205494.4|205369.4|205485.2|205360.2|11
1731572540000|2024-11-14 08:22:20|205496.7|205371.7|205540.2|205415.2|205548.2|205423.2|205488.9|205363.9|11
1731572550000|2024-11-14 08:22:30|205541.7|205416.7|205555.2|205430.2|205557.9|205432.9|205541.7|205416.7|7
1731572560000|2024-11-14 08:22:40|205559.5|205434.5|205568.5|205443.5|205568.5|205443.5|205559.5|205434.5|8
1731572570000|2024-11-14 08:22:50|205583.1|205458.1|205603|205478|205609.1|205484.1|205576.6|205451.6|23
1731572580000|2024-11-14 08:23:00|205602.5|205477.5|205566|205441|205604.5|205479.5|205566|205441|15
1731572590000|2024-11-14 08:23:10|205567|205442|205499.1|205374.1|205567|205442|205492.1|205367.1|24
1731572600000|2024-11-14 08:23:20|205491.4|205366.4|205495.6|205370.6|205501.8|205376.8|205491.1|205366.1|11
1731572610000|2024-11-14 08:23:30|205490|205365|205500.4|205375.4|205502.4|205377.4|205490|205365|6
1731572620000|2024-11-14 08:23:40|205505.1|205380.1|205491.8|205366.8|205505.1|205380.1|205491.8|205366.8|9
1731572630000|2024-11-14 08:23:50|205492.1|205367.1|205563|205438|205567.5|205442.5|205492.1|205367.1|23
1731572640000|2024-11-14 08:24:00|205526|205401|205510.5|205385.5|205535.7|205410.7|205507.5|205382.5|20
1731572650000|2024-11-14 08:24:10|205504|205379|205492.9|205367.9|205512.1|205387.1|205488|205363|15
1731572660000|2024-11-14 08:24:20|205481.2|205356.2|205484.7|205359.7|205494|205369|205478.8|205353.8|31
1731572670000|2024-11-14 08:24:30|205484.4|205359.4|205485.3|205360.3|205487.5|205362.5|205479.9|205354.9|19
1731572680000|2024-11-14 08:24:40|205486.2|205361.2|205510.2|205385.2|205527.3|205402.3|205486.2|205361.2|15
1731572690000|2024-11-14 08:24:50|205512.9|205387.9|205497.4|205372.4|205512.9|205387.9|205497.4|205372.4|7
1731572700000|2024-11-14 08:25:00|205498.2|205373.2|205484.9|205359.9|205498.2|205373.2|205478.7|205353.7|19
1731572710000|2024-11-14 08:25:10|205474.7|205349.7|205481|205356|205483|205358|205474|205349|24
1731572720000|2024-11-14 08:25:20|205478|205353|205447.5|205322.5|205478|205353|205430.1|205305.1|22
1731572730000|2024-11-14 08:25:30|205439.2|205314.2|205433.5|205308.5|205444.7|205352|205396.7|205308.5|21
1731572740000|2024-11-14 08:25:40|205436.9|205311.9|205403.1|205278.1|205445.9|205320.9|205397.9|205272.9|22
1731572750000|2024-11-14 08:25:50|205402.3|205277.3|205399.7|205274.7|205403.5|205278.5|205373.3|205248.3|29
1731572760000|2024-11-14 08:26:00|205403.3|205278.3|205404.8|205279.8|205406.8|205281.8|205400|205275|9
1731572770000|2024-11-14 08:26:10|205406.8|205281.8|205403|205278|205408.7|205283.7|205385.3|205260.3|23
1731572780000|2024-11-14 08:26:20|205401.5|205276.5|205451.4|205326.4|205458.6|205333.6|205398.8|205273.8|18
1731572790000|2024-11-14 08:26:30|205449.7|205324.7|205396.1|205271.1|205451.4|205326.4|205391.3|205266.3|19
1731572800000|2024-11-14 08:26:40|205400.3|205275.3|205396.5|205271.5|205401.4|205276.4|205387.8|205262.8|20
1731572810000|2024-11-14 08:26:50|205397.2|205272.2|205404|205279|205404|205279|205388.3|205263.3|10
1731572820000|2024-11-14 08:27:00|205400.5|205275.5|205429.8|205304.8|205436.3|205311.3|205390.5|205265.5|24
1731572830000|2024-11-14 08:27:10|205433.2|205308.2|205425.8|205300.8|205440.7|205315.7|205416.1|205291.1|16
1731572840000|2024-11-14 08:27:20|205422.9|205297.9|205429.2|205304.2|205438.4|205313.4|205422.9|205297.9|8
1731572850000|2024-11-14 08:27:30|205428.1|205303.1|205437|205312|205452.4|205327.4|205425.6|205300.6|23
1731572860000|2024-11-14 08:27:40|205431.6|205306.6|205391.1|205266.1|205437|205312|205389.8|205264.8|16
1731572870000|2024-11-14 08:27:50|205397.1|205272.1|205393.4|205268.4|205398.8|205273.8|205390.5|205265.5|16
1731572880000|2024-11-14 08:28:00|205389.6|205264.6|205385.4|205260.4|205399.7|205274.7|205383.9|205258.9|10
1731572890000|2024-11-14 08:28:10|205393.5|205268.5|205354.1|205229.1|205398.6|205273.6|205354.1|205229.1|16
1731572900000|2024-11-14 08:28:20|205347.4|205222.4|205351.1|205226.1|205361.1|205236.1|205347.4|205222.4|21
1731572910000|2024-11-14 08:28:30|205354.1|205229.1|205374.8|205249.8|205374.8|205249.8|205347.7|205222.7|34
1731572920000|2024-11-14 08:28:40|205378.3|205253.3|205373.2|205248.2|205380.7|205255.7|205368|205243|13
1731572930000|2024-11-14 08:28:50|205369.6|205244.6|205377.8|205252.8|205388.8|205263.8|205369.6|205244.6|15
1731572940000|2024-11-14 08:29:00|205376.3|205251.3|205382.1|205257.1|205391.6|205266.6|205366.5|205241.5|22
1731572950000|2024-11-14 08:29:10|205384.9|205259.9|205375.2|205250.2|205385.7|205260.7|205375.2|205250.2|12
1731572960000|2024-11-14 08:29:20|205381.5|205256.5|205372.4|205247.4|205382.5|205257.5|205372.4|205247.4|16
1731572970000|2024-11-14 08:29:30|205380.9|205255.9|205382.5|205257.5|205385.7|205260.7|205379.8|205254.8|5
1731572980000|2024-11-14 08:29:40|205379.9|205254.9|205379.8|205254.8|205386.3|205261.3|205374.2|205249.2|12
1731572990000|2024-11-14 08:29:50|205383.1|205258.1|205383.7|205258.7|205390.6|205265.6|205377.4|205252.4|22
1731573000000|2024-11-14 08:30:00|205380.1|205255.1|205355.2|205230.2|205381.6|205256.6|205344.1|205219.1|15
1731573010000|2024-11-14 08:30:10|205360.4|205235.4|205314|205189|205360.4|205235.4|205310.8|205185.8|14
1731573020000|2024-11-14 08:30:20|205315.5|205190.5|205307.5|205182.5|205322.7|205197.7|205307.5|205182.5|15
1731573030000|2024-11-14 08:30:30|205306.3|205181.3|205313.1|205188.1|205320.2|205195.2|205304|205179|13
1731573040000|2024-11-14 08:30:40|205314.5|205189.5|205314|205189|205316.5|205191.5|205313.5|205188.5|9
1731573050000|2024-11-14 08:30:50|205313.8|205188.8|205306.6|205181.6|205314|205189|205306.6|205181.6|3
1731573060000|2024-11-14 08:31:00|205308|205183|205307.8|205182.8|205312.5|205187.5|205307.8|205182.8|3
1731573070000|2024-11-14 08:31:10|205310.1|205185.1|205322.7|205197.7|205322.7|205197.7|205307.1|205182.1|7
1731573080000|2024-11-14 08:31:20|205335.7|205210.7|205311.7|205186.7|205339.9|205214.9|205306.8|205181.8|20
1731573090000|2024-11-14 08:31:30|205314.4|205189.4|205328.8|205203.8|205329.3|205204.3|205314.4|205189.4|10
1731573100000|2024-11-14 08:31:40|205331.1|205206.1|205326.6|205201.6|205332.4|205207.4|205322.9|205197.9|23
1731573110000|2024-11-14 08:31:50|205326.9|205201.9|205331.5|205206.5|205333|205208|205323|205198|20
1731573120000|2024-11-14 08:32:00|205328.1|205203.1|205349.8|205224.8|205350.5|205225.5|205322|205197|19
1731573130000|2024-11-14 08:32:10|205349.6|205224.6|205353.8|205228.8|205353.8|205228.8|205346.1|205221.1|7
1731573140000|2024-11-14 08:32:20|205348.9|205223.9|205346|205221|205354.3|205229.3|205336.9|205211.9|9
1731573150000|2024-11-14 08:32:30|205341.1|205216.1|205319.9|205194.9|205341.1|205216.1|205315.7|205190.7|6
1731573160000|2024-11-14 08:32:40|205323.4|205198.4|205318.6|205193.6|205323.4|205198.4|205315.4|205190.4|9
1731573170000|2024-11-14 08:32:50|205318.8|205193.8|205328.9|205203.9|205333.4|205208.4|205315.1|205190.1|15
1731573180000|2024-11-14 08:33:00|205329.1|205204.1|205361.4|205236.4|205370.2|205264|205314|205204.1|15
1731573190000|2024-11-14 08:33:10|205361.3|205236.3|205438.4|205313.4|205442.6|205355|205356|205231|16
1731573200000|2024-11-14 08:33:20|205438.2|205313.2|205450.1|205325.1|205456.4|205331.4|205436.4|205311.4|17
1731573210000|2024-11-14 08:33:30|205448.8|205323.8|205458.5|205333.5|205464.2|205339.2|205436.7|205311.7|21
1731573220000|2024-11-14 08:33:40|205456.8|205331.8|205453.2|205328.2|205464.5|205339.5|205435|205310|13
1731573230000|2024-11-14 08:33:50|205448.9|205323.9|205447|205322|205461.3|205336.3|205443.4|205318.4|13
1731573240000|2024-11-14 08:34:00|205454.6|205329.6|205395.3|205270.3|205460.9|205335.9|205395.3|205270.3|22
1731573250000|2024-11-14 08:34:10|205397.3|205272.3|205388.1|205263.1|205404.4|205279.4|205388.1|205263.1|23
1731573260000|2024-11-14 08:34:20|205386.4|205261.4|205365.8|205240.8|205386.4|205261.4|205365.3|205240.3|25
1731573270000|2024-11-14 08:34:30|205365|205240|205380.4|205255.4|205380.4|205255.4|205359.7|205234.7|24
1731573280000|2024-11-14 08:34:40|205374.1|205249.1|205406.7|205281.7|205422.7|205297.7|205370.9|205245.9|21
1731573290000|2024-11-14 08:34:50|205407.5|205282.5|205392.4|205267.4|205407.5|205282.5|205388.8|205263.8|23
1731573300000|2024-11-14 08:35:00|205394.9|205269.9|205397.9|205272.9|205408.8|205283.8|205387.2|205262.2|21
1731573310000|2024-11-14 08:35:10|205394.1|205269.1|205394|205269|205403.2|205278.2|205393.6|205268.6|8
1731573320000|2024-11-14 08:35:20|205389.1|205264.1|205407.9|205282.9|205407.9|205314.1|205364.1|205253.4|20
1731573330000|2024-11-14 08:35:30|205409.3|205284.3|205436.8|205311.8|205460|205335|205407.3|205282.3|16
1731573340000|2024-11-14 08:35:40|205440.7|205315.7|205439.6|205314.6|205450.4|205325.4|205436.6|205311.6|22
1731573350000|2024-11-14 08:35:50|205441.8|205316.8|205448.8|205323.8|205456.2|205331.2|205430.8|205305.8|25
1731573360000|2024-11-14 08:36:00|205455.9|205330.9|205443.1|205318.1|205459.2|205334.2|205442.6|205317.6|10
1731573370000|2024-11-14 08:36:10|205456.1|205331.1|205442.4|205317.4|205456.8|205331.8|205442.4|205317.4|7
1731573380000|2024-11-14 08:36:20|205447.4|205322.4|205441.8|205316.8|205480.3|205355.3|205435.4|205310.4|25
1731573390000|2024-11-14 08:36:30|205444.5|205319.5|205440.8|205315.8|205456.9|205331.9|205440.8|205315.8|16
1731573400000|2024-11-14 08:36:40|205436.9|205311.9|205449.7|205324.7|205459.2|205334.2|205425.1|205300.1|20
1731573410000|2024-11-14 08:36:50|205447.1|205322.1|205445.4|205320.4|205456.7|205331.7|205442.2|205317.2|20
1731573420000|2024-11-14 08:37:00|205452.2|205327.2|205479.8|205354.8|205479.8|205354.8|205442|205317|19
1731573430000|2024-11-14 08:37:10|205442.4|205317.4|205450.5|205325.5|205461.5|205336.5|205442.4|205317.4|23
1731573440000|2024-11-14 08:37:20|205453.3|205328.3|205483.7|205358.7|205483.7|205358.7|205453.3|205328.3|21
1731573450000|2024-11-14 08:37:30|205493.5|205368.5|205483.1|205358.1|205493.5|205368.5|205480.3|205355.3|6
1731573460000|2024-11-14 08:37:40|205469.4|205344.4|205446.8|205321.8|205469.4|205344.4|205436.6|205311.6|20
1731573470000|2024-11-14 08:37:50|205450.7|205325.7|205454.2|205329.2|205458.7|205333.7|205446.8|205321.8|16
1731573480000|2024-11-14 08:38:00|205451.1|205326.1|205483.6|205358.6|205483.6|205358.6|205451.1|205326.1|20
1731573490000|2024-11-14 08:38:10|205482.2|205357.2|205477.2|205352.2|205482.2|205357.2|205472.7|205347.7|6
1731573500000|2024-11-14 08:38:20|205471.1|205346.1|205433.2|205308.2|205471.1|205346.1|205422.9|205297.9|26
1731573510000|2024-11-14 08:38:30|205430|205305|205432.7|205307.7|205445.2|205320.2|205426.4|205301.4|20
1731573520000|2024-11-14 08:38:40|205432.8|205307.8|205427.4|205302.4|205443.6|205318.6|205424.1|205299.1|25
1731573530000|2024-11-14 08:38:50|205423|205298|205389.7|205264.7|205423|205298|205381.3|205256.3|23
1731573540000|2024-11-14 08:39:00|205392.2|205267.2|205348.4|205223.4|205392.2|205267.2|205348.4|205223.4|22
1731573550000|2024-11-14 08:39:10|205353.1|205228.1|205358.5|205233.5|205358.5|205233.5|205347.4|205222.4|11
1731573560000|2024-11-14 08:39:20|205358.1|205233.1|205327.3|205202.3|205358.1|205233.1|205323.7|205198.7|20
1731573570000|2024-11-14 08:39:30|205326.9|205201.9|205328.9|205203.9|205337.3|205212.3|205324.6|205199.6|17
1731573580000|2024-11-14 08:39:40|205326.9|205201.9|205342.9|205217.9|205342.9|205217.9|205326.9|205201.9|22
1731573590000|2024-11-14 08:39:50|205346.1|205221.1|205351|205226|205364.9|205239.9|205329.1|205204.1|30
1731573600000|2024-11-14 08:40:00|205353.9|205228.9|205361.7|205236.7|205361.7|205236.7|205350.3|205225.3|12
1731573610000|2024-11-14 08:40:10|205360.9|205235.9|205395.7|205270.7|205401.7|205276.7|205358|205233|5
1731573620000|2024-11-14 08:40:20|205401.9|205276.9|205391.5|205266.5|205401.9|205276.9|205385.3|205260.3|19
1731573630000|2024-11-14 08:40:30|205391.7|205266.7|205397.4|205272.4|205397.4|205272.4|205382.2|205257.2|16
1731573640000|2024-11-14 08:40:40|205388.6|205263.6|205386.1|205261.1|205409|205284|205385|205260|16
1731573650000|2024-11-14 08:40:50|205392.3|205267.3|205394.7|205269.7|205394.7|205269.7|205387.5|205262.5|11
1731573660000|2024-11-14 08:41:00|205398.5|205273.5|205389.2|205264.2|205403.7|205278.7|205389.2|205264.2|15
1731573670000|2024-11-14 08:41:10|205389.9|205264.9|205392.4|205267.4|205399|205274|205385.9|205260.9|18
1731573680000|2024-11-14 08:41:20|205393.9|205268.9|205399.6|205274.6|205402.9|205277.9|205392.4|205267.4|8
1731573690000|2024-11-14 08:41:30|205401.8|205276.8|205396.6|205271.6|205401.8|205276.8|205396.6|205271.6|6
1731573700000|2024-11-14 08:41:40|205396.4|205271.4|205392.8|205267.8|205398.9|205273.9|205392.6|205267.6|13
1731573710000|2024-11-14 08:41:50|205389.1|205264.1|205356.6|205231.6|205389.1|205264.1|205347.5|205222.5|25
1731573720000|2024-11-14 08:42:00|205355.5|205230.5|205310.3|205185.3|205356.3|205231.3|205310.3|205185.3|22
1731573730000|2024-11-14 08:42:10|205311.1|205186.1|205341|205216|205341.8|205257.2|205301|205184.1|17
1731573740000|2024-11-14 08:42:20|205335.7|205210.7|205355.6|205230.6|205364.7|205239.7|205311.4|205186.4|23
1731573750000|2024-11-14 08:42:30|205347.8|205222.8|205360.6|205235.6|205363.5|205238.5|205346.8|205221.8|19
1731573760000|2024-11-14 08:42:40|205360.4|205235.4|205401.5|205276.5|205401.5|205276.5|205355.4|205230.4|14
1731573770000|2024-11-14 08:42:50|205404|205279|205383.7|205258.7|205404|205279|205383.7|205258.7|19
1731573780000|2024-11-14 08:43:00|205378.7|205253.7|205385.2|205260.2|205398.2|205273.2|205378.7|205253.7|15
1731573790000|2024-11-14 08:43:10|205388.2|205263.2|205395.1|205270.1|205398|205273|205377.2|205252.2|19
1731573800000|2024-11-14 08:43:20|205388.6|205263.6|205450.2|205325.2|205450.2|205325.2|205388.6|205263.6|25
1731573810000|2024-11-14 08:43:30|205441.8|205316.8|205445.9|205320.9|205445.9|205320.9|205428.7|205303.7|12
1731573820000|2024-11-14 08:43:40|205446.1|205321.1|205431.1|205306.1|205446.1|205321.1|205431.1|205306.1|8
1731573830000|2024-11-14 08:43:50|205438.9|205313.9|205405.9|205280.9|205438.9|205313.9|205403.1|205278.1|20
1731573840000|2024-11-14 08:44:00|205398.4|205273.4|205391.5|205266.5|205402.9|205277.9|205386.7|205261.7|13
1731573850000|2024-11-14 08:44:10|205397.1|205272.1|205404.6|205279.6|205406.5|205281.5|205387.6|205262.6|11
1731573860000|2024-11-14 08:44:20|205400.8|205275.8|205393.8|205268.8|205400.8|205275.8|205390.8|205265.8|7
1731573870000|2024-11-14 08:44:30|205398.9|205273.9|205396.3|205271.3|205398.9|205273.9|205388.6|205263.6|7
1731573880000|2024-11-14 08:44:40|205392.1|205267.1|205424.8|205299.8|205431.9|205306.9|205389|205264|30
1731573890000|2024-11-14 08:44:50|205429.6|205304.6|205390.7|205265.7|205439.1|205314.1|205387.6|205262.6|22
1731573900000|2024-11-14 08:45:00|205387|205262|205380.8|205255.8|205387|205262|205369.2|205244.2|13
1731573910000|2024-11-14 08:45:10|205377.6|205252.6|205371.3|205246.3|205377.6|205252.6|205365.1|205240.1|9
1731573920000|2024-11-14 08:45:20|205369.4|205244.4|205363.6|205238.6|205369.4|205244.4|205363.6|205238.6|8
1731573930000|2024-11-14 08:45:30|205365.3|205240.3|205363.6|205238.6|205366.8|205241.8|205344.4|205219.4|15
1731573940000|2024-11-14 08:45:40|205362.9|205237.9|205373|205248|205380.5|205255.5|205352.2|205227.2|19
1731573950000|2024-11-14 08:45:50|205378.9|205253.9|205401.9|205276.9|205401.9|205276.9|205372.3|205247.3|8
1731573960000|2024-11-14 08:46:00|205398.7|205273.7|205415.1|205290.1|205460.2|205335.2|205398.7|205273.7|19
1731573970000|2024-11-14 08:46:10|205420.4|205295.4|205444.2|205319.2|205452.6|205327.6|205410.7|205285.7|19
1731573980000|2024-11-14 08:46:20|205448.4|205323.4|205437.7|205312.7|205455.9|205330.9|205437.7|205312.7|14
1731573990000|2024-11-14 08:46:30|205445.4|205320.4|205442|205317|205447.9|205322.9|205423.2|205298.2|12
1731574000000|2024-11-14 08:46:40|205440.7|205315.7|205453.4|205328.4|205457.3|205332.3|205432.4|205307.4|17
1731574010000|2024-11-14 08:46:50|205447.6|205322.6|205454.6|205329.6|205458.1|205333.1|205440.7|205315.7|12
1731574020000|2024-11-14 08:47:00|205449.4|205324.4|205475.3|205350.3|205479|205354|205449.4|205324.4|12
1731574030000|2024-11-14 08:47:10|205479.2|205354.2|205543|205418|205551.2|205426.2|205479.2|205354.2|21
1731574040000|2024-11-14 08:47:20|205545.9|205420.9|205540.1|205415.1|205553.7|205428.7|205540.1|205415.1|25
1731574050000|2024-11-14 08:47:30|205545.5|205420.5|205528.2|205403.2|205548|205423|205523.5|205398.5|26
1731574060000|2024-11-14 08:47:40|205520.4|205395.4|205516.6|205391.6|205530.6|205405.6|205515.5|205390.5|20
1731574070000|2024-11-14 08:47:50|205520.2|205395.2|205522.9|205397.9|205539.4|205414.4|205516.5|205391.5|17
1731574080000|2024-11-14 08:48:00|205533.6|205408.6|205525.8|205400.8|205538.2|205413.2|205518.7|205393.7|25
1731574090000|2024-11-14 08:48:10|205520|205395|205534.4|205409.4|205544.5|205419.5|205518.6|205393.6|21
1731574100000|2024-11-14 08:48:20|205529.5|205404.5|205581.3|205456.3|205581.3|205456.3|205519.7|205394.7|16
1731574110000|2024-11-14 08:48:30|205585.9|205460.9|205593.2|205468.2|205616.7|205491.7|205576|205451|31
1731574120000|2024-11-14 08:48:40|205589.8|205464.8|205596.9|205471.9|205604.9|205479.9|205583.8|205458.8|29
1731574130000|2024-11-14 08:48:50|205588.8|205463.8|205568.5|205443.5|205593.4|205468.4|205562.6|205437.6|14
1731574140000|2024-11-14 08:49:00|205560.7|205435.7|205568.2|205443.2|205574.9|205449.9|205553.4|205428.4|27
1731574150000|2024-11-14 08:49:10|205565.1|205440.1|205541.1|205416.1|205565.3|205440.3|205533.8|205408.8|15
1731574160000|2024-11-14 08:49:20|205544.6|205419.6|205531.8|205406.8|205544.6|205419.6|205531.8|205406.8|4
1731574170000|2024-11-14 08:49:30|205528.3|205403.3|205527.6|205402.6|205535.9|205410.9|205523.8|205398.8|11
1731574180000|2024-11-14 08:49:40|205526.1|205401.1|205522.3|205397.3|205532.2|205407.2|205521.7|205396.7|12
1731574190000|2024-11-14 08:49:50|205527.2|205402.2|205528|205403|205534.3|205409.3|205527.2|205402.2|5
1731574200000|2024-11-14 08:50:00|205524.7|205399.7|205523.8|205398.8|205524.7|205399.7|205519.8|205394.8|5
1731574210000|2024-11-14 08:50:10|205527.4|205402.4|205518.7|205393.7|205527.4|205402.4|205512.2|205387.2|8
1731574220000|2024-11-14 08:50:20|205521.4|205396.4|205475.8|205350.8|205533.6|205408.6|205475.8|205350.8|31
1731574230000|2024-11-14 08:50:30|205471.5|205346.5|205484.3|205359.3|205487.1|205362.1|205471.3|205346.3|7
1731574240000|2024-11-14 08:50:40|205485.1|205360.1|205442.9|205317.9|205485.1|205360.1|205440.9|205315.9|17
1731574250000|2024-11-14 08:50:50|205454.8|205329.8|205441.5|205316.5|205464.8|205339.8|205434.2|205309.2|15
1731574260000|2024-11-14 08:51:00|205438.7|205313.7|205432.8|205307.8|205450.2|205325.2|205432.8|205307.8|14
1731574270000|2024-11-14 08:51:10|205435.3|205310.3|205409.4|205284.4|205435.7|205310.7|205402.8|205277.8|17
1731574280000|2024-11-14 08:51:20|205408.4|205283.4|205397.9|205272.9|205408.4|205283.4|205391.5|205266.5|16
1731574290000|2024-11-14 08:51:30|205404|205279|205450.4|205325.4|205456.9|205331.9|205400.5|205275.5|22
1731574300000|2024-11-14 08:51:40|205447.9|205322.9|205442.8|205317.8|205450.4|205325.4|205442.5|205317.5|15
1731574310000|2024-11-14 08:51:50|205445.3|205320.3|205438.8|205313.8|205452.3|205327.3|205438.5|205313.5|15
1731574320000|2024-11-14 08:52:00|205433.3|205308.3|205445.7|205320.7|205452.9|205327.9|205432.6|205307.6|17
1731574330000|2024-11-14 08:52:10|205443.4|205318.4|205437.4|205312.4|205457.5|205332.5|205435.7|205310.7|20
1731574340000|2024-11-14 08:52:20|205438.8|205313.8|205477.1|205352.1|205481.6|205356.6|205438.8|205313.8|7
1731574350000|2024-11-14 08:52:30|205477.6|205352.6|205516|205391|205517.8|205392.8|205476|205351|20
1731574360000|2024-11-14 08:52:40|205514.6|205389.6|205502.5|205377.5|205526.9|205401.9|205489.1|205364.1|23
1731574370000|2024-11-14 08:52:50|205505.5|205380.5|205486.2|205361.2|205505.5|205380.5|205481.4|205356.4|16
1731574380000|2024-11-14 08:53:00|205487.9|205362.9|205504.8|205379.8|205520.5|205395.5|205475.6|205350.6|17
1731574390000|2024-11-14 08:53:10|205507.7|205382.7|205508.3|205383.3|205521.1|205396.1|205504.3|205379.3|14
1731574400000|2024-11-14 08:53:20|205506|205381|205537.4|205412.4|205537.4|205412.4|205501.3|205376.3|19
1731574410000|2024-11-14 08:53:30|205536.8|205411.8|205533.4|205408.4|205540.7|205415.7|205522.2|205397.2|12
1731574420000|2024-11-14 08:53:40|205538|205413|205539.3|205414.3|205543.6|205418.6|205532.7|205407.7|11
1731574430000|2024-11-14 08:53:50|205539.4|205414.4|205519.3|205394.3|205554.3|205430.7|205471|205394.3|13
1731574440000|2024-11-14 08:54:00|205539|205414|205600.2|205550.2|205636.2|205550.2|205538.8|205414|34
1731574450000|2024-11-14 08:54:10|205649.3|205524.3|205606.1|205556.1|205649.3|205557.5|205595.2|205504.8|30
1731574460000|2024-11-14 08:54:20|205635.6|205510.6|205635.6|205510.6|205655.1|205550.1|205591.8|205503.9|20
1731574470000|2024-11-14 08:54:30|205643.3|205518.3|205658.7|205533.7|205672.9|205547.9|205634.3|205509.3|27
1731574480000|2024-11-14 08:54:40|205658.9|205533.9|205651.8|205526.8|205660.9|205535.9|205650.1|205525.1|15
1731574490000|2024-11-14 08:54:50|205651.7|205526.7|205651.3|205526.3|205657.3|205564.3|205614.3|205517.7|14
1731574500000|2024-11-14 08:55:00|205644.7|205519.7|205666.1|205616.1|205694.1|205616.1|205615.6|205519.7|32
1731574510000|2024-11-14 08:55:10|205695.8|205645.8|205658|205608|205723.3|205645.8|205658|205571.9|32
1731574520000|2024-11-14 08:55:20|205662.2|205612.2|205691.2|205566.2|205702.3|205617.9|205657.5|205563.6|25
1731574530000|2024-11-14 08:55:30|205693|205568|205723.9|205598.9|205736.9|205611.9|205693|205568|27
1731574540000|2024-11-14 08:55:40|205720.3|205595.3|205707.8|205582.8|205722|205597|205700.3|205575.3|29
1731574550000|2024-11-14 08:55:50|205704.1|205579.1|205697|205572|205708.3|205583.3|205697|205572|9
1731574560000|2024-11-14 08:56:00|205693.9|205568.9|205688.5|205563.5|205709.2|205584.2|205688.5|205563.5|24
1731574570000|2024-11-14 08:56:10|205696.2|205571.2|205701.6|205576.6|205701.6|205576.6|205687.4|205562.4|15
1731574580000|2024-11-14 08:56:20|205701.7|205576.7|205705|205580|205705|205580|205690.3|205565.3|23
1731574590000|2024-11-14 08:56:30|205701.3|205576.3|205714.9|205589.9|205716.1|205591.1|205698.2|205573.2|25
1731574600000|2024-11-14 08:56:40|205717.4|205592.4|205720.1|205595.1|205722.8|205597.8|205703.2|205578.2|20
1731574610000|2024-11-14 08:56:50|205718.4|205593.4|205714.4|205589.4|205720.7|205595.7|205698.5|205573.5|30
1731574620000|2024-11-14 08:57:00|205712.6|205587.6|205629.1|205579.1|205717.9|205592.9|205629.1|205579.1|21
1731574630000|2024-11-14 08:57:10|205632.9|205582.9|205614.8|205564.8|205651.5|205582.9|205608.1|205517.8|27
1731574640000|2024-11-14 08:57:20|205613.1|205563.1|205616.2|205491.2|205640.9|205567.7|205577.3|205491.2|33
1731574650000|2024-11-14 08:57:30|205593|205468|205602|205477|205608.3|205521.3|205571.3|205468|22
1731574660000|2024-11-14 08:57:40|205602.5|205477.5|205603|205478|205604.9|205479.9|205600.5|205475.5|20
1731574670000|2024-11-14 08:57:50|205602|205477|205587.8|205462.8|205603.2|205524.3|205561|205455.9|33
1731574680000|2024-11-14 08:58:00|205583.4|205458.4|205545.9|205495.9|205584.9|205496.2|205539|205456.3|14
1731574690000|2024-11-14 08:58:10|205543.3|205493.3|205562.3|205512.3|205562.4|205512.4|205541.9|205491.9|21
1731574700000|2024-11-14 08:58:20|205567.1|205517.1|205556.5|205506.5|205573.2|205523.2|205553.4|205503.4|21
1731574710000|2024-11-14 08:58:30|205556.6|205506.6|205545.8|205495.8|205562.5|205512.5|205544.4|205494.4|28
1731574720000|2024-11-14 08:58:40|205545.6|205495.6|205559.1|205509.1|205571.1|205521.1|205536.1|205486.1|22
1731574730000|2024-11-14 08:58:50|205601.5|205476.5|205605.1|205480.1|205614.2|205489.2|205599.8|205474.8|19
1731574740000|2024-11-14 08:59:00|205608.7|205483.7|205607.2|205482.2|205608.7|205483.7|205593.6|205468.6|19
1731574750000|2024-11-14 08:59:10|205609.5|205484.5|205619.7|205494.7|205619.9|205535.3|205585.3|205481.5|22
1731574760000|2024-11-14 08:59:20|205619.9|205494.9|205622.9|205497.9|205624.9|205499.9|205619|205494|15
1731574770000|2024-11-14 08:59:30|205619|205494|205602|205552|205639.9|205554.7|205602|205493.8|16
1731574780000|2024-11-14 08:59:40|205598.6|205548.6|205639.4|205514.4|205639.4|205553.9|205591.7|205502.3|28
1731574790000|2024-11-14 08:59:50|205636.6|205511.6|205623.3|205498.3|205643.7|205518.7|205623|205498|24
1731574800000|2024-11-14 09:00:00|205628.7|205503.7|205597.1|205547.1|205629.7|205547.1|205590.8|205494|22
1731574810000|2024-11-14 09:00:10|205591.6|205541.6|205588.8|205538.8|205594.9|205544.9|205581.6|205531.6|19
1731574820000|2024-11-14 09:00:20|205581.4|205531.4|205574.2|205524.2|205587.9|205537.9|205571.3|205521.3|11
1731574830000|2024-11-14 09:00:30|205570.2|205520.2|205544.7|205419.7|205579.7|205520.2|205533.7|205415.5|28
1731574840000|2024-11-14 09:00:40|205540|205415|205578.7|205453.7|205582.3|205457.3|205540|205415|12
1731574850000|2024-11-14 09:00:50|205582.6|205457.6|205591.5|205466.5|205614.5|205489.5|205578.6|205453.6|20
1731574860000|2024-11-14 09:01:00|205597.3|205472.3|205573.6|205448.6|205597.3|205472.3|205566.1|205441.1|15
1731574870000|2024-11-14 09:01:10|205564.9|205439.9|205542.4|205417.4|205571.4|205446.4|205537.4|205412.4|26
1731574880000|2024-11-14 09:01:20|205543.8|205418.8|205524.7|205399.7|205559.5|205434.5|205524.7|205399.7|29
1731574890000|2024-11-14 09:01:30|205522|205397|205522.5|205397.5|205526.1|205401.1|205518.9|205393.9|16
1731574900000|2024-11-14 09:01:40|205530.9|205405.9|205549.9|205424.9|205554.4|205429.4|205519.4|205394.4|24
1731574910000|2024-11-14 09:01:50|205551.6|205426.6|205531.7|205406.7|205551.6|205426.6|205522.3|205397.3|15
1731574920000|2024-11-14 09:02:00|205528.1|205403.1|205520.9|205395.9|205529.8|205404.8|205520.9|205395.9|24
1731574930000|2024-11-14 09:02:10|205526.1|205401.1|205510.3|205385.3|205526.1|205401.1|205507.6|205382.6|14
1731574940000|2024-11-14 09:02:20|205523.6|205398.6|205523.2|205398.2|205526.6|205401.6|205515.2|205390.2|16
1731574950000|2024-11-14 09:02:30|205523.4|205398.4|205506.6|205381.6|205524.9|205399.9|205506.6|205381.6|21
1731574960000|2024-11-14 09:02:40|205507.3|205382.3|205501.3|205376.3|205510.2|205385.2|205479.4|205354.4|30
1731574970000|2024-11-14 09:02:50|205491.6|205366.6|205499.2|205374.2|205500.9|205375.9|205489.6|205364.6|20
1731574980000|2024-11-14 09:03:00|205499.5|205374.5|205489.9|205364.9|205499.5|205374.5|205478|205353|14
1731574990000|2024-11-14 09:03:10|205490.4|205365.4|205493.6|205368.6|205497.8|205372.8|205488|205363|26
1731575000000|2024-11-14 09:03:20|205492.3|205367.3|205495.1|205370.1|205496.4|205371.4|205490.8|205365.8|18
1731575010000|2024-11-14 09:03:30|205508.5|205383.5|205499.6|205374.6|205508.5|205383.5|205497.6|205372.6|12
1731575020000|2024-11-14 09:03:40|205498.9|205373.9|205476|205351|205498.9|205373.9|205475.9|205350.9|17
1731575030000|2024-11-14 09:03:50|205479.4|205354.4|205479.4|205354.4|205479.4|205354.4|205479.4|205354.4|1
1731575050000|2024-11-14 09:04:10|205481|205356|205474.4|205349.4|205483|205358|205469.1|205344.1|9
1731575060000|2024-11-14 09:04:20|205481|205356|205475.9|205350.9|205483.9|205358.9|205472.8|205347.8|8
1731575070000|2024-11-14 09:04:30|205472.3|205347.3|205476.4|205351.4|205476.4|205351.4|205472.3|205347.3|2
1731575080000|2024-11-14 09:04:40|205472.9|205347.9|205475.6|205350.6|205475.6|205350.6|205472.9|205347.9|2
1731575090000|2024-11-14 09:04:50|205467.8|205342.8|205387.4|205262.4|205467.8|205342.8|205383.9|205258.9|18
1731575100000|2024-11-14 09:05:00|205390.5|205265.5|205393.4|205268.4|205394.3|205269.3|205390.5|205265.5|10
1731575110000|2024-11-14 09:05:10|205393.3|205268.3|205356.2|205231.2|205393.3|205268.3|205349.3|205224.3|16
1731575120000|2024-11-14 09:05:20|205352.7|205227.7|205354.2|205229.2|205359.3|205234.3|205345.7|205220.7|19
1731575130000|2024-11-14 09:05:30|205351.5|205226.5|205354.1|205229.1|205356.8|205231.8|205343.9|205218.9|17
1731575140000|2024-11-14 09:05:40|205351.1|205226.1|205396.1|205271.1|205397.7|205272.7|205348.7|205223.7|23
1731575150000|2024-11-14 09:05:50|205393|205268|205391.3|205266.3|205395.7|205270.7|205384.5|205259.5|13
1731575160000|2024-11-14 09:06:00|205394.5|205269.5|205394.4|205269.4|205394.8|205269.8|205387.6|205262.6|8
1731575170000|2024-11-14 09:06:10|205396.1|205271.1|205405.7|205280.7|205408.6|205283.6|205395.7|205270.7|12
1731575180000|2024-11-14 09:06:20|205398.3|205273.3|205405.5|205280.5|205406.3|205281.3|205396.6|205271.6|9
1731575190000|2024-11-14 09:06:30|205405.8|205280.8|205405|205280|205405.8|205280.8|205396.8|205271.8|8
1731575200000|2024-11-14 09:06:40|205405.1|205280.1|205403.9|205278.9|205405.5|205280.5|205396.4|205271.4|11
1731575210000|2024-11-14 09:06:50|205403.7|205278.7|205400.1|205275.1|205403.7|205278.7|205396|205271|8
1731575220000|2024-11-14 09:07:00|205392|205267|205401.1|205276.1|205401.5|205276.5|205392|205267|7
1731575230000|2024-11-14 09:07:10|205401|205276|205401.6|205276.6|205401.6|205276.6|205397|205272|6
1731575240000|2024-11-14 09:07:20|205401.3|205276.3|205425.3|205300.3|205438.5|205313.5|205401|205276|10
1731575250000|2024-11-14 09:07:30|205438.2|205313.2|205415.5|205290.5|205438.2|205313.2|205405.6|205280.6|22
1731575260000|2024-11-14 09:07:40|205420.6|205295.6|205443.6|205318.6|205447.3|205322.3|205420.3|205295.3|28
1731575270000|2024-11-14 09:07:50|205442.9|205317.9|205450.5|205325.5|205453.9|205328.9|205433.3|205308.3|27
1731575280000|2024-11-14 09:08:00|205450.3|205325.3|205528.9|205403.9|205538.2|205413.2|205450.3|205325.3|25
1731575290000|2024-11-14 09:08:10|205533.6|205408.6|205573.3|205448.3|205574.9|205449.9|205531.7|205406.7|21
1731575300000|2024-11-14 09:08:20|205574.5|205449.5|205591.8|205466.8|205610.7|205485.7|205558|205433|34
1731575310000|2024-11-14 09:08:30|205592.4|205467.4|205585.6|205460.6|205602.7|205477.7|205583|205458|21
1731575320000|2024-11-14 09:08:40|205581.8|205456.8|205579.9|205454.9|205581.8|205456.8|205561.7|205436.7|22
1731575330000|2024-11-14 09:08:50|205571.9|205446.9|205540.7|205415.7|205576.6|205451.6|205538.7|205413.7|19
1731575340000|2024-11-14 09:09:00|205539.3|205414.3|205524.6|205399.6|205545.3|205420.3|205509.6|205384.6|22
1731575350000|2024-11-14 09:09:10|205528.3|205403.3|205545.1|205420.1|205559.8|205434.8|205528.3|205403.3|23
1731575360000|2024-11-14 09:09:20|205545.6|205420.6|205555.3|205430.3|205555.3|205430.3|205540|205415|16
1731575370000|2024-11-14 09:09:30|205553.3|205428.3|205546.8|205421.8|205556.5|205431.5|205544.9|205419.9|25
1731575380000|2024-11-14 09:09:40|205548.1|205423.1|205541.3|205416.3|205548.1|205423.1|205530.4|205405.4|21
1731575390000|2024-11-14 09:09:50|205540.8|205415.8|205532.7|205407.7|205543.7|205418.7|205525.8|205400.8|15
1731575400000|2024-11-14 09:10:00|205538.9|205413.9|205538.9|205413.9|205547|205422|205538.1|205413.1|16
1731575410000|2024-11-14 09:10:10|205544.3|205419.3|205500.7|205375.7|205544.3|205419.3|205500.7|205375.7|25
1731575420000|2024-11-14 09:10:20|205500.9|205375.9|205486.4|205361.4|205500.9|205375.9|205467.7|205342.7|26
1731575430000|2024-11-14 09:10:30|205491.2|205366.2|205525.3|205400.3|205536.8|205411.8|205491.2|205366.2|23
1731575440000|2024-11-14 09:10:40|205517.7|205392.7|205505.5|205380.5|205529.4|205404.4|205501.4|205376.4|32
1731575450000|2024-11-14 09:10:50|205501.8|205376.8|205487|205362|205508.8|205383.8|205486.3|205361.3|13
1731575460000|2024-11-14 09:11:00|205481.6|205356.6|205489.6|205364.6|205490.4|205365.4|205480.4|205355.4|14
1731575470000|2024-11-14 09:11:10|205490|205365|205497.2|205372.2|205502.1|205377.1|205490|205365|7
1731575480000|2024-11-14 09:11:20|205501|205376|205509|205384|205518.9|205393.9|205497.2|205372.2|7
1731575490000|2024-11-14 09:11:30|205512.9|205387.9|205523.1|205398.1|205526.9|205401.9|205508.5|205383.5|19
1731575500000|2024-11-14 09:11:40|205517.5|205392.5|205519.1|205394.1|205540.8|205415.8|205517.5|205392.5|23
1731575510000|2024-11-14 09:11:50|205526.4|205401.4|205522.4|205397.4|205532.6|205407.6|205518.7|205393.7|20
1731575520000|2024-11-14 09:12:00|205533|205408|205528.4|205403.4|205533|205408|205523.1|205398.1|10
1731575530000|2024-11-14 09:12:10|205523.5|205398.5|205509|205384|205528.7|205403.7|205500.7|205375.7|18
1731575540000|2024-11-14 09:12:20|205508.5|205383.5|205564.4|205439.4|205564.4|205439.4|205508.5|205383.5|19
1731575550000|2024-11-14 09:12:30|205562.7|205437.7|205588.8|205463.8|205594.9|205469.9|205562.7|205437.7|15
1731575560000|2024-11-14 09:12:40|205602.3|205477.3|205600.3|205475.3|205602.3|205477.3|205591.7|205466.7|21
1731575570000|2024-11-14 09:12:50|205598.3|205473.3|205609.5|205484.5|205609.5|205484.5|205596.7|205471.7|16
1731575580000|2024-11-14 09:13:00|205606.9|205481.9|205611.7|205486.7|205620.3|205495.3|205606.9|205481.9|11
1731575590000|2024-11-14 09:13:10|205611.5|205486.5|205607|205482|205611.7|205486.7|205605.8|205480.8|4
1731575600000|2024-11-14 09:13:20|205612.4|205487.4|205622.8|205497.8|205658.8|205533.8|205612.4|205487.4|20
1731575610000|2024-11-14 09:13:30|205618.2|205493.2|205618.6|205493.6|205635.2|205510.2|205615.4|205490.4|31
1731575620000|2024-11-14 09:13:40|205620.7|205495.7|205622.8|205497.8|205625.7|205500.7|205613.4|205488.4|12
1731575630000|2024-11-14 09:13:50|205620.9|205495.9|205619.3|205494.3|205621.1|205496.1|205609.7|205484.7|12
1731575640000|2024-11-14 09:14:00|205616.6|205491.6|205614|205489|205618.7|205493.7|205606.6|205481.6|24
1731575650000|2024-11-14 09:14:10|205615.1|205490.1|205646.2|205521.2|205654.6|205529.6|205615.1|205490.1|23
1731575660000|2024-11-14 09:14:20|205645.6|205520.6|205682.8|205557.8|205685.2|205560.2|205645.6|205520.6|22
1731575670000|2024-11-14 09:14:30|205675.1|205550.1|205705|205580|205705|205580|205674.7|205549.7|28
1731575680000|2024-11-14 09:14:40|205707.6|205582.6|205701.2|205576.2|205707.6|205582.6|205692.7|205567.7|17
1731575690000|2024-11-14 09:14:50|205699.4|205574.4|205701|205576|205708.2|205583.2|205696.5|205571.5|10
1731575700000|2024-11-14 09:15:00|205702.9|205577.9|205678|205553|205702.9|205577.9|205672.2|205547.2|24
1731575710000|2024-11-14 09:15:10|205679.9|205554.9|205681.6|205556.6|205682.4|205557.4|205679.9|205554.9|7
1731575720000|2024-11-14 09:15:20|205680.1|205555.1|205696.7|205571.7|205709.7|205584.7|205680.1|205555.1|22
1731575730000|2024-11-14 09:15:30|205703.6|205578.6|205734.6|205609.6|205734.6|205609.6|205691.3|205566.3|11
1731575740000|2024-11-14 09:15:40|205732|205607|205737.4|205612.4|205738.6|205613.6|205725.5|205600.5|11
1731575750000|2024-11-14 09:15:50|205732.9|205607.9|205721.8|205596.8|205736.7|205611.7|205715.5|205590.5|18
1731575760000|2024-11-14 09:16:00|205731.5|205606.5|205722.1|205597.1|205732.4|205607.4|205717.1|205592.1|21
1731575770000|2024-11-14 09:16:10|205723.8|205598.8|205744.9|205619.9|205747.8|205622.8|205719.8|205594.8|27
1731575780000|2024-11-14 09:16:20|205735.5|205610.5|205761.9|205636.9|205762.9|205637.9|205735.5|205610.5|28
1731575790000|2024-11-14 09:16:30|205760.4|205635.4|205810.5|205685.5|205814.6|205689.6|205759.6|205634.6|27
1731575800000|2024-11-14 09:16:40|205805.6|205680.6|205807.6|205682.6|205815.6|205690.6|205804.3|205679.3|20
1731575810000|2024-11-14 09:16:50|205810.4|205685.4|205733.9|205608.9|205810.4|205685.4|205733.9|205608.9|27
1731575820000|2024-11-14 09:17:00|205733.7|205608.7|205759.9|205634.9|205759.9|205634.9|205712.7|205587.7|20
1731575830000|2024-11-14 09:17:10|205756|205631|205777|205652|205779.7|205654.7|205753.3|205628.3|26
1731575840000|2024-11-14 09:17:20|205777.4|205652.4|205786.5|205661.5|205816|205691|205776|205651|29
1731575850000|2024-11-14 09:17:30|205793.5|205668.5|205821.3|205696.3|205823.7|205698.7|205788.7|205663.7|26
1731575860000|2024-11-14 09:17:40|205820.3|205695.3|205793|205668|205820.7|205695.7|205783.9|205658.9|27
1731575870000|2024-11-14 09:17:50|205794.1|205669.1|205789.8|205664.8|205796.5|205671.5|205788.2|205663.2|16
1731575880000|2024-11-14 09:18:00|205783.6|205658.6|205780.2|205655.2|205789.3|205664.3|205777.2|205652.2|20
1731575890000|2024-11-14 09:18:10|205780.5|205655.5|205776.4|205651.4|205780.5|205655.5|205772.8|205647.8|17
1731575900000|2024-11-14 09:18:20|205780.1|205655.1|205781|205656|205786.7|205661.7|205777.3|205652.3|7
1731575910000|2024-11-14 09:18:30|205784.9|205659.9|205785.6|205660.6|205789.2|205664.2|205771.8|205646.8|10
1731575920000|2024-11-14 09:18:40|205785.5|205660.5|205781|205656|205785.5|205660.5|205779.5|205654.5|4
1731575930000|2024-11-14 09:18:50|205733.8|205608.8|205748.1|205623.1|205754.8|205629.8|205720|205595|28
1731575940000|2024-11-14 09:19:00|205745.4|205620.4|205755.8|205630.8|205755.8|205630.8|205745.4|205620.4|9
1731575950000|2024-11-14 09:19:10|205756|205631|205732.1|205607.1|205759.9|205634.9|205725.8|205600.8|20
1731575960000|2024-11-14 09:19:20|205725.8|205600.8|205692.8|205567.8|205732.5|205607.5|205681.8|205556.8|21
1731575970000|2024-11-14 09:19:30|205700.5|205575.5|205702.5|205577.5|205704.4|205579.4|205682.6|205557.6|22
1731575980000|2024-11-14 09:19:40|205707.2|205582.2|205700.7|205575.7|205710.6|205585.6|205696|205571|16
1731575990000|2024-11-14 09:19:50|205705.2|205580.2|205704.7|205579.7|205706.1|205581.1|205700.3|205575.3|11
1731576000000|2024-11-14 09:20:00|205705.8|205580.8|205688.7|205563.7|205733.2|205608.2|205687.3|205562.3|32
1731576010000|2024-11-14 09:20:10|205686.9|205561.9|205632.2|205507.2|205693.8|205568.8|205597.6|205507.2|22
1731576020000|2024-11-14 09:20:20|205637.7|205512.7|205639.6|205514.6|205639.6|205514.6|205624|205499|14
1731576030000|2024-11-14 09:20:30|205639.3|205514.3|205673.1|205548.1|205682.2|205557.2|205632.7|205507.7|23
1731576040000|2024-11-14 09:20:40|205674.9|205549.9|205686.4|205561.4|205689.6|205564.6|205673.1|205548.1|28
1731576050000|2024-11-14 09:20:50|205691.6|205566.6|205698.2|205573.2|205698.2|205573.2|205688.4|205563.4|17
1731576060000|2024-11-14 09:21:00|205691.7|205566.7|205688.9|205563.9|205691.7|205566.7|205688.3|205563.3|10
1731576070000|2024-11-14 09:21:10|205688.5|205563.5|205695.8|205570.8|205698.4|205573.4|205688.3|205563.3|11
1731576080000|2024-11-14 09:21:20|205693|205568|205696.1|205571.1|205697.6|205572.6|205693|205568|16
1731576090000|2024-11-14 09:21:30|205694.3|205569.3|205697.5|205572.5|205697.5|205572.5|205693.9|205568.9|6
1731576100000|2024-11-14 09:21:40|205697.6|205572.6|205690.9|205565.9|205697.6|205572.6|205686.8|205561.8|8
1731576110000|2024-11-14 09:21:50|205687.9|205562.9|205649.9|205524.9|205690.4|205565.4|205615|205490|26
1731576120000|2024-11-14 09:22:00|205648|205523|205627.4|205502.4|205654|205529|205627.4|205502.4|15
1731576130000|2024-11-14 09:22:10|205634.5|205509.5|205654|205529|205662.9|205537.9|205626.5|205501.5|29
1731576140000|2024-11-14 09:22:20|205656.3|205531.3|205692.1|205567.1|205696.6|205571.6|205652.7|205527.7|25
1731576150000|2024-11-14 09:22:30|205696.8|205571.8|205696.9|205571.9|205707.1|205582.1|205689.4|205564.4|20
1731576160000|2024-11-14 09:22:40|205692.8|205567.8|205692.9|205567.9|205693.4|205568.4|205686.2|205561.2|8
1731576170000|2024-11-14 09:22:50|205695.7|205570.7|205697.7|205572.7|205709.7|205584.7|205689.6|205564.6|20
1731576180000|2024-11-14 09:23:00|205699|205574|205734.1|205609.1|205740|205615|205699|205574|12
1731576190000|2024-11-14 09:23:10|205742.1|205617.1|205736.2|205611.2|205744.1|205619.1|205732.4|205607.4|16
1731576200000|2024-11-14 09:23:20|205735.9|205610.9|205740.1|205615.1|205744.4|205619.4|205731.8|205606.8|16
1731576210000|2024-11-14 09:23:30|205740|205615|205732.9|205607.9|205740|205615|205732.4|205607.4|6
1731576220000|2024-11-14 09:23:40|205736.1|205611.1|205692|205567|205736.1|205611.1|205684.8|205559.8|13
1731576230000|2024-11-14 09:23:50|205699.4|205574.4|205700.7|205575.7|205710.5|205585.5|205698.7|205573.7|12
1731576240000|2024-11-14 09:24:00|205700.2|205575.2|205701.1|205576.1|205705.3|205580.3|205700.2|205575.2|7
1731576250000|2024-11-14 09:24:10|205702.1|205577.1|205706.4|205581.4|205706.4|205581.4|205694.6|205569.6|11
1731576260000|2024-11-14 09:24:20|205700.8|205575.8|205697.1|205572.1|205707.4|205582.4|205692.6|205567.6|14
1731576270000|2024-11-14 09:24:30|205700.5|205575.5|205700.5|205575.5|205700.5|205575.5|205700.5|205575.5|1
1731576280000|2024-11-14 09:24:40|205695|205570|205695.8|205570.8|205695.8|205570.8|205692.3|205567.3|4
1731576290000|2024-11-14 09:24:50|205692.6|205567.6|205696.1|205571.1|205699.3|205574.3|205692.6|205567.6|4
1731576300000|2024-11-14 09:25:00|205699.3|205574.3|205696.8|205571.8|205699.3|205574.3|205692.5|205567.5|8
1731576310000|2024-11-14 09:25:10|205692.5|205567.5|205696.7|205571.7|205696.8|205571.8|205692.5|205567.5|4
1731576320000|2024-11-14 09:25:20|205698.6|205573.6|205751.7|205701.7|205751.7|205701.7|205690.1|205565.1|21
1731576330000|2024-11-14 09:25:30|205767.8|205642.8|205762.2|205637.2|205775.6|205650.6|205759.3|205634.3|20
1731576340000|2024-11-14 09:25:40|205762.8|205637.8|205699|205574|205762.9|205637.9|205688.2|205563.2|26
1731576350000|2024-11-14 09:25:50|205701.3|205576.3|205703.4|205578.4|205703.4|205578.4|205697|205572|14
1731576360000|2024-11-14 09:26:00|205703.2|205578.2|205702.5|205577.5|205703.2|205578.2|205690.9|205565.9|18
1731576370000|2024-11-14 09:26:10|205702.3|205577.3|205698.5|205573.5|205704.7|205579.7|205698.5|205573.5|18
1731576380000|2024-11-14 09:26:20|205704.5|205579.5|205704.3|205579.3|205704.5|205579.5|205684.9|205559.9|17
1731576390000|2024-11-14 09:26:30|205703.8|205578.8|205703.3|205578.3|205704.1|205579.1|205703.3|205578.3|8
1731576400000|2024-11-14 09:26:40|205703.4|205578.4|205699.4|205574.4|205703.8|205578.8|205699.4|205574.4|5
1731576410000|2024-11-14 09:26:50|205699.2|205574.2|205694|205569|205701|205576|205689.7|205564.7|13
1731576420000|2024-11-14 09:27:00|205687.9|205562.9|205695.6|205570.6|205696.6|205571.6|205682.9|205557.9|13
1731576430000|2024-11-14 09:27:10|205695.8|205570.8|205751.6|205626.6|205751.6|205626.6|205695.8|205570.8|20
1731576440000|2024-11-14 09:27:20|205743.5|205618.5|205780.3|205655.3|205784.7|205659.7|205743.5|205618.5|25
1731576450000|2024-11-14 09:27:30|205792.3|205667.3|205779.9|205654.9|205803.1|205678.1|205772.3|205647.3|35
1731576460000|2024-11-14 09:27:40|205784.6|205659.6|205763.5|205638.5|205787.4|205662.4|205763.5|205638.5|25
1731576470000|2024-11-14 09:27:50|205769.4|205644.4|205784.3|205659.3|205784.3|205659.3|205769.4|205644.4|16
1731576480000|2024-11-14 09:28:00|205787.3|205662.3|205787.7|205662.7|205794|205669|205786.8|205661.8|20
1731576490000|2024-11-14 09:28:10|205779.4|205654.4|205791|205666|205793.9|205668.9|205778.9|205653.9|24
1731576500000|2024-11-14 09:28:20|205796.8|205671.8|205800.1|205675.1|205802.8|205677.8|205784.9|205659.9|30
1731576510000|2024-11-14 09:28:30|205799.9|205674.9|205824.6|205699.6|205826.9|205743.4|205793.4|205672.3|36
1731576520000|2024-11-14 09:28:40|205824.8|205699.8|205818.1|205693.1|205831|205706|205817|205692|34
1731576530000|2024-11-14 09:28:50|205825.1|205700.1|205826.4|205701.4|205830.8|205705.8|205814.9|205689.9|35
1731576540000|2024-11-14 09:29:00|205825.3|205700.3|205826|205701|205832.9|205707.9|205822.9|205697.9|37
1731576550000|2024-11-14 09:29:10|205829.1|205704.1|205828.2|205703.2|205831.7|205706.7|205815.7|205690.7|34
1731576560000|2024-11-14 09:29:20|205829.5|205704.5|205828.5|205703.5|205837|205712|205824.7|205699.7|36
1731576570000|2024-11-14 09:29:30|205821.9|205696.9|205828.5|205703.5|205831.2|205706.2|205821.9|205696.9|37
1731576580000|2024-11-14 09:29:40|205829.8|205704.8|205822.1|205697.1|205840.7|205715.7|205812.8|205687.8|31
1731576590000|2024-11-14 09:29:50|205820.8|205695.8|205750|205625|205820.8|205695.8|205746.4|205621.4|25
1731576600000|2024-11-14 09:30:00|205742.7|205617.7|205695.5|205570.5|205742.7|205617.7|205689.1|205564.1|25
1731576610000|2024-11-14 09:30:10|205699.8|205574.8|205691.1|205566.1|205699.8|205574.8|205689.7|205564.7|14
1731576620000|2024-11-14 09:30:20|205692.9|205567.9|205691.3|205566.3|205692.9|205567.9|205686.6|205561.6|12
1731576630000|2024-11-14 09:30:30|205691.2|205566.2|205697.4|205572.4|205701.3|205615.2|205651|205526|17
1731576640000|2024-11-14 09:30:40|205701|205576|205703.7|205578.7|205704.6|205579.6|205697.4|205572.4|12
1731576650000|2024-11-14 09:30:50|205704.2|205579.2|205694.4|205569.4|205705.2|205580.2|205693.4|205568.4|18
1731576660000|2024-11-14 09:31:00|205702.9|205577.9|205696.4|205571.4|205702.9|205577.9|205689.6|205564.6|18
1731576670000|2024-11-14 09:31:10|205700.9|205575.9|205699.2|205574.2|205708.4|205583.4|205691.7|205566.7|17
1731576680000|2024-11-14 09:31:20|205699.4|205574.4|205735|205610|205739|205614|205697|205572|17
1731576690000|2024-11-14 09:31:30|205735.8|205610.8|205730.9|205605.9|205744.2|205619.2|205730.9|205605.9|28
1731576700000|2024-11-14 09:31:40|205736|205611|205699.2|205574.2|205736|205611|205693.7|205568.7|30
1731576710000|2024-11-14 09:31:50|205704.3|205579.3|205702.5|205577.5|205711.6|205586.6|205694.6|205569.6|23
1731576720000|2024-11-14 09:32:00|205702.8|205577.8|205691.6|205566.6|205703.6|205578.6|205685.5|205560.5|25
1731576730000|2024-11-14 09:32:10|205695.3|205570.3|205659.7|205534.7|205695.8|205570.8|205653.8|205528.8|19
1731576740000|2024-11-14 09:32:20|205659.9|205534.9|205660.4|205535.4|205664.3|205539.3|205653|205528|21
1731576750000|2024-11-14 09:32:30|205660.2|205535.2|205663.1|205538.1|205663.1|205538.1|205653.1|205528.1|10
1731576760000|2024-11-14 09:32:40|205663.3|205538.3|205663.9|205538.9|205663.9|205538.9|205658.9|205533.9|4
1731576770000|2024-11-14 09:32:50|205659.6|205534.6|205661|205536|205661|205536|205654.8|205529.8|10
1731576780000|2024-11-14 09:33:00|205658.2|205533.2|205646.6|205521.6|205658.2|205533.2|205646.6|205521.6|16
1731576790000|2024-11-14 09:33:10|205650.4|205525.4|205614.6|205489.6|205650.4|205525.4|205609.2|205484.2|24
1731576800000|2024-11-14 09:33:20|205618.2|205493.2|205650.1|205525.1|205664|205539|205612.1|205487.1|27
1731576810000|2024-11-14 09:33:30|205646.9|205521.9|205661.1|205536.1|205662.3|205537.3|205642.2|205517.2|22
1731576820000|2024-11-14 09:33:40|205664.9|205539.9|205664.7|205539.7|205665.3|205540.3|205652.9|205527.9|15
1731576830000|2024-11-14 09:33:50|205664.9|205539.9|205653.3|205528.3|205664.9|205539.9|205643.4|205518.4|9
1731576840000|2024-11-14 09:34:00|205653|205528|205661.9|205536.9|205665.1|205540.1|205646.7|205521.7|17
1731576850000|2024-11-14 09:34:10|205662|205537|205663.6|205538.6|205666.2|205541.2|205655.7|205530.7|10
1731576860000|2024-11-14 09:34:20|205659.1|205534.1|205648.3|205523.3|205664.6|205539.6|205644.3|205519.3|11
1731576870000|2024-11-14 09:34:30|205648.1|205523.1|205643.9|205518.9|205648.1|205523.1|205640.6|205515.6|7
1731576880000|2024-11-14 09:34:40|205632.6|205507.6|205610.2|205485.2|205632.6|205507.6|205599.8|205474.8|17
1731576890000|2024-11-14 09:34:50|205609.9|205484.9|205614.5|205489.5|205614.6|205489.6|205609.1|205484.1|15
1731576900000|2024-11-14 09:35:00|205615|205490|205565.4|205440.4|205615|205490|205561.6|205436.6|27
1731576910000|2024-11-14 09:35:10|205569.1|205444.1|205568.7|205443.7|205573.2|205448.2|205567.7|205442.7|16
1731576920000|2024-11-14 09:35:20|205570.3|205445.3|205574.3|205449.3|205577.1|205452.1|205566.6|205441.6|9
1731576930000|2024-11-14 09:35:30|205572.4|205447.4|205574.8|205449.8|205574.8|205449.8|205569.9|205444.9|10
1731576940000|2024-11-14 09:35:40|205574.7|205449.7|205573|205448|205579.3|205454.3|205567.2|205442.2|19
1731576950000|2024-11-14 09:35:50|205568.4|205443.4|205526.7|205401.7|205573|205448|205490.4|205365.4|21
1731576960000|2024-11-14 09:36:00|205526.6|205401.6|205527.9|205402.9|205534.6|205409.6|205518.2|205393.2|16
1731576970000|2024-11-14 09:36:10|205527.7|205402.7|205529.1|205404.1|205529.1|205404.1|205512.5|205387.5|24
1731576980000|2024-11-14 09:36:20|205528.9|205403.9|205535.9|205410.9|205535.9|205410.9|205524.6|205399.6|24
1731576990000|2024-11-14 09:36:30|205537.6|205412.6|205530.9|205405.9|205537.8|205412.8|205527.5|205402.5|6
1731577000000|2024-11-14 09:36:40|205530.7|205405.7|205570.4|205445.4|205574.2|205449.2|205530.7|205405.7|16
1731577010000|2024-11-14 09:36:50|205573.5|205448.5|205573.1|205448.1|205574.1|205449.1|205566.8|205441.8|6
1731577020000|2024-11-14 09:37:00|205576.9|205451.9|205638.3|205513.3|205638.3|205513.3|205573.1|205448.1|7
1731577030000|2024-11-14 09:37:10|205639.3|205514.3|205615|205490|205639.3|205514.3|205603.9|205478.9|21
1731577040000|2024-11-14 09:37:20|205609.4|205484.4|205662.4|205537.4|205662.4|205537.4|205606.1|205481.1|14
1731577050000|2024-11-14 09:37:30|205659.8|205534.8|205656.2|205531.2|205663.9|205538.9|205652.4|205527.4|12
1731577060000|2024-11-14 09:37:40|205656.4|205531.4|205656.4|205531.4|205656.4|205531.4|205656.4|205531.4|1
1731577070000|2024-11-14 09:37:50|205660|205535|205653|205528|205660.1|205535.1|205653|205528|12
1731577080000|2024-11-14 09:38:00|205655.2|205530.2|205652|205527|205655.4|205530.4|205651.4|205526.4|9
1731577090000|2024-11-14 09:38:10|205654.4|205529.4|205645.8|205520.8|205666.2|205541.2|205644.8|205519.8|19
1731577100000|2024-11-14 09:38:20|205654.5|205529.5|205596.1|205471.1|205654.5|205529.5|205596.1|205471.1|12
1731577110000|2024-11-14 09:38:30|205600.9|205475.9|205612.1|205487.1|205614.9|205489.9|205574.9|205449.9|21
1731577120000|2024-11-14 09:38:40|205614.9|205489.9|205601.8|205476.8|205615.1|205490.1|205595.6|205470.6|11
1731577130000|2024-11-14 09:38:50|205606.1|205481.1|205589.2|205464.2|205606.1|205481.1|205578.2|205453.2|12
1731577140000|2024-11-14 09:39:00|205592.2|205467.2|205576.3|205451.3|205592.2|205467.2|205571.8|205446.8|23
1731577150000|2024-11-14 09:39:10|205573|205448|205570|205445|205579.1|205454.1|205562.5|205437.5|19
1731577160000|2024-11-14 09:39:20|205564.4|205439.4|205567.7|205442.7|205568.7|205443.7|205563.9|205438.9|5
1731577170000|2024-11-14 09:39:30|205567.6|205442.6|205560.4|205435.4|205570.1|205445.1|205560.2|205435.2|8
1731577180000|2024-11-14 09:39:40|205565.8|205440.8|205556.4|205431.4|205565.8|205440.8|205555.1|205430.1|8
1731577190000|2024-11-14 09:39:50|205556.3|205431.3|205563.5|205438.5|205569.2|205444.2|205555.8|205430.8|10
1731577200000|2024-11-14 09:40:00|205563.3|205438.3|205568.7|205443.7|205569.4|205444.4|205563.1|205438.1|11
1731577210000|2024-11-14 09:40:10|205568.9|205443.9|205562.4|205437.4|205568.9|205443.9|205557.4|205432.4|21
1731577220000|2024-11-14 09:40:20|205566.2|205441.2|205555.2|205430.2|205566.2|205441.2|205555.2|205430.2|12
1731577230000|2024-11-14 09:40:30|205559.4|205434.4|205559.8|205434.8|205561.8|205436.8|205558.9|205433.9|7
1731577240000|2024-11-14 09:40:40|205561.8|205436.8|205542.9|205417.9|205561.8|205436.8|205540.1|205415.1|10
1731577250000|2024-11-14 09:40:50|205530|205405|205546.4|205421.4|205548.9|205423.9|205530|205405|10
1731577260000|2024-11-14 09:41:00|205542.9|205417.9|205547.2|205422.2|205551.3|205426.3|205536|205411|16
1731577270000|2024-11-14 09:41:10|205546.4|205421.4|205575.3|205450.3|205575.3|205450.3|205545.8|205420.8|23
1731577280000|2024-11-14 09:41:20|205567|205442|205569.1|205444.1|205572.1|205447.1|205559.8|205434.8|16
1731577290000|2024-11-14 09:41:30|205566.3|205441.3|205559.9|205434.9|205566.7|205441.7|205559.8|205434.8|5
1731577300000|2024-11-14 09:41:40|205556.3|205431.3|205547.3|205422.3|205556.3|205431.3|205541.1|205416.1|13
1731577310000|2024-11-14 09:41:50|205550.4|205425.4|205574.9|205449.9|205578.3|205453.3|205542.2|205417.2|17
1731577320000|2024-11-14 09:42:00|205567.7|205442.7|205569.2|205444.2|205574.2|205449.2|205559.8|205434.8|14
1731577330000|2024-11-14 09:42:10|205572.3|205447.3|205570.6|205445.6|205576.6|205451.6|205565.4|205440.4|10
1731577340000|2024-11-14 09:42:20|205570.8|205445.8|205560.5|205435.5|205570.8|205445.8|205559.4|205434.4|7
1731577350000|2024-11-14 09:42:30|205555.4|205430.4|205569.2|205444.2|205572|205447|205555.4|205430.4|7
1731577360000|2024-11-14 09:42:40|205564|205439|205524|205399|205572.6|205447.6|205521|205396|16
1731577370000|2024-11-14 09:42:50|205524.2|205399.2|205524.2|205399.2|205524.5|205399.5|205524.2|205399.2|5
1731577380000|2024-11-14 09:43:00|205527.5|205402.5|205526.7|205401.7|205529|205404|205517.1|205392.1|14
1731577390000|2024-11-14 09:43:10|205517.7|205392.7|205520.5|205395.5|205523.2|205398.2|205513.4|205388.4|8
1731577400000|2024-11-14 09:43:20|205525.2|205400.2|205527.8|205402.8|205530|205405|205517.3|205392.3|9
1731577410000|2024-11-14 09:43:30|205531.6|205406.6|205525.8|205400.8|205534.8|205409.8|205523.4|205398.4|16
1731577420000|2024-11-14 09:43:40|205529.5|205404.5|205527.2|205402.2|205533.3|205408.3|205525.4|205400.4|11
1731577430000|2024-11-14 09:43:50|205518.8|205393.8|205524.9|205399.9|205525.2|205400.2|205518.8|205393.8|7
1731577450000|2024-11-14 09:44:10|205528.3|205403.3|205509.1|205384.1|205528.3|205403.3|205504.8|205379.8|9
1731577460000|2024-11-14 09:44:20|205509|205384|205510.8|205385.8|205510.8|205385.8|205509|205384|2
1731577470000|2024-11-14 09:44:30|205509.1|205384.1|205510.2|205385.2|205510.2|205385.2|205501.1|205376.1|5
1731577480000|2024-11-14 09:44:40|205509.7|205384.7|205509.7|205384.7|205509.7|205384.7|205509.7|205384.7|1
1731577490000|2024-11-14 09:44:50|205510.3|205385.3|205537.7|205412.7|205541.9|205416.9|205509.7|205384.7|16
1731577500000|2024-11-14 09:45:00|205537.8|205412.8|205544.4|205419.4|205549.5|205424.5|205527.3|205402.3|24
1731577510000|2024-11-14 09:45:10|205544.3|205419.3|205544.4|205419.4|205544.4|205419.4|205538.3|205413.3|9
1731577520000|2024-11-14 09:45:20|205544.8|205419.8|205574|205449|205577.6|205452.6|205544.6|205419.6|17
1731577530000|2024-11-14 09:45:30|205564.8|205439.8|205568|205443|205576.7|205451.7|205561.6|205436.6|11
1731577540000|2024-11-14 09:45:40|205563.8|205438.8|205575.3|205450.3|205575.3|205450.3|205563.8|205438.8|8
1731577550000|2024-11-14 09:45:50|205576.1|205451.1|205573.8|205448.8|205579.9|205454.9|205573.8|205448.8|7
1731577560000|2024-11-14 09:46:00|205576.1|205451.1|205574.1|205449.1|205576.1|205451.1|205573.8|205448.8|3
1731577570000|2024-11-14 09:46:10|205568.3|205443.3|205575.1|205450.1|205578.9|205453.9|205563|205438|14
1731577580000|2024-11-14 09:46:20|205578.9|205453.9|205565.1|205440.1|205578.9|205453.9|205561.6|205436.6|16
1731577590000|2024-11-14 09:46:30|205567.1|205442.1|205569.7|205444.7|205572.5|205447.5|205554.6|205429.6|18
1731577600000|2024-11-14 09:46:40|205568.2|205443.2|205568.2|205443.2|205568.2|205443.2|205568.2|205443.2|1
1731577610000|2024-11-14 09:46:50|205571.9|205446.9|205566.8|205441.8|205575|205450|205561.8|205436.8|13
1731577620000|2024-11-14 09:47:00|205563.5|205438.5|205564.8|205439.8|205569.1|205444.1|205559.7|205434.7|14
1731577630000|2024-11-14 09:47:10|205562.2|205437.2|205564.5|205439.5|205564.5|205439.5|205561.8|205436.8|6
1731577640000|2024-11-14 09:47:20|205566.8|205441.8|205575.3|205450.3|205576.6|205451.6|205566.8|205441.8|8
1731577660000|2024-11-14 09:47:40|205580.8|205455.8|205628.1|205503.1|205628.1|205503.1|205580.8|205455.8|14
1731577670000|2024-11-14 09:47:50|205618.8|205493.8|205616.7|205491.7|205629.3|205504.3|205611.9|205486.9|21
1731577680000|2024-11-14 09:48:00|205621.5|205496.5|205614.2|205489.2|205623|205498|205609.8|205484.8|14
1731577690000|2024-11-14 09:48:10|205608.1|205483.1|205611|205486|205620.9|205495.9|205607.4|205482.4|16
1731577700000|2024-11-14 09:48:20|205622.7|205497.7|205611.6|205486.6|205622.7|205497.7|205607.4|205482.4|15
1731577710000|2024-11-14 09:48:30|205606.9|205481.9|205609.4|205484.4|205609.8|205484.8|205604.7|205479.7|6
1731577720000|2024-11-14 09:48:40|205609.8|205484.8|205607|205482|205613.5|205488.5|205601.1|205476.1|12
1731577730000|2024-11-14 09:48:50|205606.6|205481.6|205611|205486|205611|205486|205604.9|205479.9|8
1731577740000|2024-11-14 09:49:00|205609.7|205484.7|205577.6|205452.6|205609.7|205484.7|205572.6|205447.6|11
1731577750000|2024-11-14 09:49:10|205572.6|205447.6|205673.3|205548.3|205679.1|205565.1|205571.3|205446.3|14
1731577760000|2024-11-14 09:49:20|205676.8|205551.8|205669.7|205544.7|205676.8|205551.8|205665.9|205540.9|11
1731577770000|2024-11-14 09:49:30|205670.4|205545.4|205684.2|205559.2|205684.2|205559.2|205670.4|205545.4|8
1731577780000|2024-11-14 09:49:40|205679.3|205554.3|205678.7|205553.7|205680.8|205555.8|205674.4|205549.4|7
1731577790000|2024-11-14 09:49:50|205683.6|205558.6|205679.6|205554.6|205684.6|205559.6|205675.7|205550.7|11
1731577800000|2024-11-14 09:50:00|205677.6|205552.6|205675.5|205550.5|205686|205561|205673.1|205548.1|17
1731577810000|2024-11-14 09:50:10|205677.5|205552.5|205681.6|205556.6|205687.2|205562.2|205672.6|205547.6|15
1731577820000|2024-11-14 09:50:20|205685.5|205560.5|205695.8|205570.8|205701.1|205576.1|205676.9|205551.9|15
1731577830000|2024-11-14 09:50:30|205698.5|205573.5|205689.3|205564.3|205698.5|205573.5|205688.3|205563.3|12
1731577840000|2024-11-14 09:50:40|205691.9|205566.9|205692.8|205567.8|205698.1|205573.1|205687.4|205562.4|14
1731577850000|2024-11-14 09:50:50|205691|205566|205694.6|205569.6|205696.3|205571.3|205691|205566|4
1731577860000|2024-11-14 09:51:00|205698.7|205573.7|205694.1|205569.1|205698.7|205573.7|205685.1|205560.1|12
1731577870000|2024-11-14 09:51:10|205697.7|205572.7|205698.7|205573.7|205698.7|205573.7|205694.3|205569.3|13
1731577880000|2024-11-14 09:51:20|205698.2|205573.2|205729.1|205604.1|205736.7|205611.7|205693.5|205568.5|22
1731577890000|2024-11-14 09:51:30|205732.2|205607.2|205756.2|205631.2|205756.2|205631.2|205732.2|205607.2|12
1731577900000|2024-11-14 09:51:40|205750.3|205625.3|205750.9|205625.9|205757.5|205632.5|205741.9|205616.9|20
1731577910000|2024-11-14 09:51:50|205752.2|205627.2|205743.2|205618.2|205752.2|205627.2|205738.5|205613.5|11
1731577920000|2024-11-14 09:52:00|205738.7|205613.7|205741.5|205616.5|205744.4|205619.4|205736.4|205611.4|10
1731577930000|2024-11-14 09:52:10|205735.7|205610.7|205738.2|205613.2|205747|205622|205735.7|205610.7|9
1731577940000|2024-11-14 09:52:20|205742.2|205617.2|205739.5|205614.5|205744.1|205619.1|205735.3|205610.3|11
1731577950000|2024-11-14 09:52:30|205743|205618|205752.6|205627.6|205752.6|205627.6|205740.6|205615.6|6
1731577960000|2024-11-14 09:52:40|205748.6|205623.6|205742.2|205617.2|205751.9|205626.9|205735.6|205610.6|14
1731577970000|2024-11-14 09:52:50|205748.7|205623.7|205743.3|205618.3|205750|205625|205743.3|205618.3|5
1731577980000|2024-11-14 09:53:00|205738.6|205613.6|205695.2|205570.2|205738.6|205613.6|205688.5|205563.5|14
1731577990000|2024-11-14 09:53:10|205693.7|205568.7|205688|205563|205696.2|205571.2|205688|205563|6
1731578000000|2024-11-14 09:53:20|205689.8|205564.8|205698.4|205573.4|205701.2|205576.2|205689.3|205564.3|10
1731578010000|2024-11-14 09:53:30|205689.3|205564.3|205656|205531|205689.3|205564.3|205650.2|205525.2|15
1731578020000|2024-11-14 09:53:40|205657.6|205532.6|205655.1|205530.1|205662.9|205537.9|205649.1|205524.1|11
1731578030000|2024-11-14 09:53:50|205648.9|205523.9|205659.2|205534.2|205667.9|205542.9|205641.2|205516.2|21
1731578040000|2024-11-14 09:54:00|205661.3|205536.3|205662.1|205537.1|205665.3|205540.3|205649|205524|16
1731578050000|2024-11-14 09:54:10|205654.1|205529.1|205654.1|205529.1|205663.8|205538.8|205652.5|205527.5|17
1731578060000|2024-11-14 09:54:20|205654.2|205529.2|205616.2|205491.2|205654.2|205529.2|205602.5|205477.5|30
1731578070000|2024-11-14 09:54:30|205611.6|205486.6|205604.4|205479.4|205619.2|205494.2|205599.1|205474.1|25
1731578080000|2024-11-14 09:54:40|205607.5|205482.5|205611.9|205486.9|205619.7|205494.7|205606.1|205481.1|19
1731578090000|2024-11-14 09:54:50|205616.5|205491.5|205616.2|205491.2|205619|205494|205598.6|205473.6|22
1731578100000|2024-11-14 09:55:00|205610.5|205485.5|205571.2|205446.2|205612.3|205487.3|205569.3|205444.3|33
1731578110000|2024-11-14 09:55:10|205569.4|205444.4|205561.8|205436.8|205577.7|205452.7|205561.8|205436.8|25
1731578120000|2024-11-14 09:55:20|205565|205440|205568.8|205443.8|205572.3|205447.3|205560.3|205435.3|12
1731578130000|2024-11-14 09:55:30|205566.6|205441.6|205564.3|205439.3|205569.6|205444.6|205560|205435|17
1731578140000|2024-11-14 09:55:40|205564.6|205439.6|205564.7|205439.7|205564.7|205439.7|205564.3|205439.3|3
1731578150000|2024-11-14 09:55:50|205565.3|205440.3|205565.5|205440.5|205570.1|205445.1|205562|205437|9
1731578160000|2024-11-14 09:56:00|205566.9|205441.9|205569.9|205444.9|205574.8|205449.8|205566.3|205441.3|9
1731578170000|2024-11-14 09:56:10|205570.2|205445.2|205570.1|205445.1|205575|205450|205569|205444|14
1731578180000|2024-11-14 09:56:20|205570|205445|205577.2|205452.2|205577.4|205452.4|205569.8|205444.8|12
1731578190000|2024-11-14 09:56:30|205576.3|205451.3|205570.4|205445.4|205576.3|205451.3|205568.2|205443.2|11
1731578200000|2024-11-14 09:56:40|205575.1|205450.1|205571.9|205446.9|205578.4|205453.4|205571.9|205446.9|8
1731578210000|2024-11-14 09:56:50|205575.9|205450.9|205570|205445|205579.2|205454.2|205570|205445|10
1731578220000|2024-11-14 09:57:00|205572.3|205447.3|205573.5|205448.5|205573.5|205448.5|205570|205445|4
1731578230000|2024-11-14 09:57:10|205576.2|205451.2|205576.2|205451.2|205576.2|205451.2|205576.2|205451.2|1
1731578240000|2024-11-14 09:57:20|205577.2|205452.2|205565.9|205440.9|205584.5|205459.5|205555|205430|7
1731578250000|2024-11-14 09:57:30|205568.4|205443.4|205576.2|205451.2|205576.4|205451.4|205567.6|205442.6|6
1731578260000|2024-11-14 09:57:40|205576.4|205451.4|205576.2|205451.2|205576.4|205451.4|205574|205449|4
1731578270000|2024-11-14 09:57:50|205575.4|205450.4|205619.1|205494.1|205624.4|205499.4|205575.4|205450.4|11
1731578280000|2024-11-14 09:58:00|205616.5|205491.5|205619.7|205494.7|205619.7|205494.7|205616.5|205491.5|2
1731578290000|2024-11-14 09:58:10|205617.4|205492.4|205619.9|205494.9|205619.9|205494.9|205617.4|205492.4|2
1731578300000|2024-11-14 09:58:20|205624.8|205499.8|205617.8|205492.8|205628.5|205503.5|205617.8|205492.8|8
1731578310000|2024-11-14 09:58:30|205622.3|205497.3|205617.5|205492.5|205622.3|205497.3|205617.5|205492.5|3
1731578320000|2024-11-14 09:58:40|205619.7|205494.7|205616.6|205491.6|205625|205500|205616.4|205491.4|13
1731578330000|2024-11-14 09:58:50|205616.9|205491.9|205618.4|205493.4|205618.6|205493.6|205616.9|205491.9|4
1731578340000|2024-11-14 09:59:00|205615.7|205490.7|205619.3|205494.3|205621.9|205496.9|205615.7|205490.7|5
1731578350000|2024-11-14 09:59:10|205616.7|205491.7|205629.4|205504.4|205633.2|205508.2|205616.7|205491.7|11
1731578360000|2024-11-14 09:59:20|205626.9|205501.9|205622.2|205497.2|205635.4|205510.4|205622.2|205497.2|19
1731578370000|2024-11-14 09:59:30|205627.4|205502.4|205629.3|205504.3|205634|205509|205623.2|205498.2|22
1731578380000|2024-11-14 09:59:40|205624.3|205499.3|205626.2|205501.2|205630.8|205505.8|205622.1|205497.1|20
1731578390000|2024-11-14 09:59:50|205628.1|205503.1|205626.1|205501.1|205636|205511|205625.7|205500.7|21
1731578400000|2024-11-14 10:00:00|205626.7|205501.7|205699.1|205574.1|205710.6|205585.6|205625.9|205500.9|20
1731578410000|2024-11-14 10:00:10|205702.2|205577.2|205696.9|205571.9|205704.3|205579.3|205692.7|205567.7|14
1731578420000|2024-11-14 10:00:20|205700|205575|205672.6|205547.6|205700|205575|205662.4|205537.4|13
1731578430000|2024-11-14 10:00:30|205668|205543|205662.3|205537.3|205673.3|205548.3|205656|205531|16
1731578440000|2024-11-14 10:00:40|205656.9|205531.9|205662.6|205537.6|205665.6|205540.6|205650.8|205525.8|10
1731578450000|2024-11-14 10:00:50|205662.4|205537.4|205662.4|205537.4|205662.6|205537.6|205658.1|205533.1|7
1731578460000|2024-11-14 10:01:00|205662.6|205537.6|205662.7|205537.7|205662.7|205537.7|205657.8|205532.8|11
1731578470000|2024-11-14 10:01:10|205658.8|205533.8|205653.8|205528.8|205658.8|205533.8|205653.8|205528.8|2
1731578480000|2024-11-14 10:01:20|205657.1|205532.1|205657.1|205532.1|205667.4|205542.4|205657.1|205532.1|16
1731578490000|2024-11-14 10:01:30|205663.9|205538.9|205660.7|205535.7|205667.3|205542.3|205660.7|205535.7|6
1731578500000|2024-11-14 10:01:40|205660.2|205535.2|205656.9|205531.9|205662.9|205537.9|205654.7|205529.7|10
1731578520000|2024-11-14 10:02:00|205651.7|205526.7|205652.9|205527.9|205664.6|205539.6|205649.4|205524.4|14
1731578530000|2024-11-14 10:02:10|205651.1|205526.1|205844.3|205719.3|205849.6|205753.4|205651.1|205526.1|24
1731578540000|2024-11-14 10:02:20|205839.7|205714.7|205815.1|205690.1|205843.8|205718.8|205757.5|205685.5|17
1731578550000|2024-11-14 10:02:30|205803|205678|205818.5|205693.5|205832.1|205707.1|205803|205678|15
1731578560000|2024-11-14 10:02:40|205813.5|205688.5|205847.3|205722.3|205858|205733|205798.1|205673.1|16
1731578570000|2024-11-14 10:02:50|205849.5|205724.5|205856.1|205731.1|205856.1|205731.1|205846|205721|16
1731578580000|2024-11-14 10:03:00|205868.8|205743.8|205866.5|205741.5|205873.4|205748.4|205854.5|205729.5|16
1731578590000|2024-11-14 10:03:10|205858.3|205733.3|205862|205737|205863.9|205738.9|205853|205728|13
1731578600000|2024-11-14 10:03:20|205860.4|205735.4|205911.1|205786.1|205918.7|205793.7|205857.3|205732.3|17
1731578610000|2024-11-14 10:03:30|205910.9|205785.9|205906.9|205781.9|205916.9|205791.9|205906.9|205781.9|10
1731578620000|2024-11-14 10:03:40|205893.3|205768.3|205903.1|205778.1|205903.7|205778.7|205892.3|205767.3|7
1731578630000|2024-11-14 10:03:50|205895.7|205770.7|205899.4|205774.4|205905.4|205780.4|205895.7|205770.7|7
1731578640000|2024-11-14 10:04:00|205892.6|205767.6|205894.6|205769.6|205905.2|205780.2|205888.8|205763.8|13
1731578650000|2024-11-14 10:04:10|205903.3|205778.3|205907|205782|205914.3|205789.3|205889.2|205764.2|21
1731578660000|2024-11-14 10:04:20|205911.8|205786.8|205929.9|205804.9|205945.6|205820.6|205911.8|205786.8|17
1731578670000|2024-11-14 10:04:30|205931.9|205806.9|205935.4|205810.4|205945.4|205820.4|205929.9|205804.9|15
1731578680000|2024-11-14 10:04:40|205933.1|205808.1|205971.7|205846.7|205976.9|205851.9|205933.1|205808.1|13
1731578690000|2024-11-14 10:04:50|205956.4|205831.4|205950.2|205825.2|205965.5|205840.5|205939.9|205814.9|12
1731578700000|2024-11-14 10:05:00|205951.5|205826.5|205950.2|205825.2|205956.8|205831.8|205950.2|205825.2|4
1731578710000|2024-11-14 10:05:10|205956.9|205831.9|205959.7|205834.7|205966.1|205841.1|205951.8|205826.8|10
1731578720000|2024-11-14 10:05:20|205959.5|205834.5|205988.4|205863.4|205990.5|205865.5|205959.5|205834.5|17
1731578730000|2024-11-14 10:05:30|205990.8|205865.8|206019.7|205894.7|206025.8|205900.8|205984.9|205859.9|12
1731578740000|2024-11-14 10:05:40|206026.1|205901.1|206013|205888|206029|205904|206013|205888|14
1731578750000|2024-11-14 10:05:50|206012.8|205887.8|206022.6|205897.6|206031.1|205906.1|206012.8|205887.8|8
1731578760000|2024-11-14 10:06:00|206025.2|205900.2|205988.3|205863.3|206025.2|205900.2|205988.3|205863.3|19
1731578770000|2024-11-14 10:06:10|205973|205848|205979.1|205854.1|205987|205862|205973|205848|19
1731578780000|2024-11-14 10:06:20|205973.5|205848.5|206020|205895|206029.4|205904.4|205973.5|205848.5|7
1731578790000|2024-11-14 10:06:30|206025.1|205900.1|206029.1|205904.1|206037.4|205912.4|206020.4|205895.4|16
1731578800000|2024-11-14 10:06:40|206029.3|205904.3|206033.7|205908.7|206040.2|205915.2|206027.5|205902.5|12
1731578810000|2024-11-14 10:06:50|206030.4|205905.4|206040.8|205915.8|206058.7|205946.6|205996.6|205893.8|19
1731578820000|2024-11-14 10:07:00|206037.4|205912.4|206035.9|205910.9|206041.1|205916.1|206021.7|205896.7|16
1731578830000|2024-11-14 10:07:10|206040.3|205915.3|206087.2|205962.2|206093.2|205968.2|206039.8|205914.8|21
1731578840000|2024-11-14 10:07:20|206090|205965|206017.7|205892.7|206090|205965|206017.7|205892.7|27
1731578850000|2024-11-14 10:07:30|206014.2|205889.2|205996|205871|206020.4|205895.4|205996|205871|20
1731578860000|2024-11-14 10:07:40|205999.7|205874.7|206004.4|205879.4|206014.4|205934.3|205984.3|205862.3|20
1731578870000|2024-11-14 10:07:50|205999.5|205874.5|205988.8|205863.8|206005.2|205880.2|205988.8|205863.8|11
1731578880000|2024-11-14 10:08:00|205992.8|205867.8|205993.6|205868.6|205998.7|205873.7|205992.8|205867.8|22
1731578890000|2024-11-14 10:08:10|205998|205873|205997|205872|206005|205880|205997|205872|13
1731578900000|2024-11-14 10:08:20|206001.3|205876.3|206040.9|205915.9|206049|205924|205993.6|205868.6|14
1731578910000|2024-11-14 10:08:30|206040.8|205915.8|206040.9|205915.9|206044.9|205919.9|206040.8|205915.8|7
1731578920000|2024-11-14 10:08:40|206041.1|205916.1|206044.6|205919.6|206044.7|205919.7|206040.1|205915.1|9
1731578930000|2024-11-14 10:08:50|206046.5|205921.5|206045.2|205920.2|206051.1|205926.1|206042.3|205917.3|15
1731578940000|2024-11-14 10:09:00|206049.6|205924.6|206047.8|205922.8|206049.6|205924.6|206047.8|205922.8|2
1731578950000|2024-11-14 10:09:10|206048.5|205998.5|206090.1|205965.1|206091.6|205998.5|206048.5|205946.7|26
1731578960000|2024-11-14 10:09:20|206089.6|205964.6|206111.5|205986.5|206111.5|205986.5|206083.1|205958.1|16
1731578970000|2024-11-14 10:09:30|206113.1|205988.1|206148|206023|206153.8|206028.8|206107.9|205982.9|25
1731578980000|2024-11-14 10:09:40|206150|206025|206165.5|206040.5|206170|206045|206134.8|206009.8|15
1731578990000|2024-11-14 10:09:50|206157.1|206032.1|206117.4|205992.4|206157.1|206032.1|206074|205949|16
1731579000000|2024-11-14 10:10:00|206118.1|205993.1|206121.6|205996.6|206125.3|206000.3|206110.5|205985.5|19
1731579010000|2024-11-14 10:10:10|206123.3|205998.3|206121.2|205996.2|206123.6|205998.6|206113.3|205988.3|21
1731579020000|2024-11-14 10:10:20|206118.6|205993.6|206108.4|205983.4|206121.5|205996.5|206108.4|205983.4|12
1731579030000|2024-11-14 10:10:30|206107.1|205982.1|206107.9|205982.9|206115|205990|206105.4|205980.4|9
1731579040000|2024-11-14 10:10:40|206107.6|205982.6|206076.3|205951.3|206107.6|205982.6|206067.7|205942.7|7
1731579050000|2024-11-14 10:10:50|206070.9|205945.9|206055.6|205930.6|206077.6|205952.6|206050.1|205925.1|18
1731579060000|2024-11-14 10:11:00|206051.7|205926.7|206054.6|205929.6|206059|205934|206045.9|205920.9|8
1731579070000|2024-11-14 10:11:10|206057.8|205932.8|206059.1|205934.1|206066.6|205941.6|206054.6|205929.6|14
1731579080000|2024-11-14 10:11:20|206055.8|205930.8|206092.7|206042.7|206093.4|206043.4|206055.8|205930.8|8
1731579090000|2024-11-14 10:11:30|206089.8|206039.8|206094.1|206044.1|206094.1|206044.1|206089.8|206039.8|5
1731579100000|2024-11-14 10:11:40|206093.9|206043.9|206092.1|206042.1|206093.9|206043.9|206092.1|206042.1|6
1731579110000|2024-11-14 10:11:50|206093.6|206043.6|206130|206005|206130|206043.6|206089.8|205996.4|9
1731579120000|2024-11-14 10:12:00|206129|206004|206084.2|206034.2|206130|206038|206082.7|205995.8|9
1731579130000|2024-11-14 10:12:10|206081.9|206031.9|206080.4|206030.4|206082.9|206032.9|206080.4|206030.4|7
1731579140000|2024-11-14 10:12:20|206079.4|206029.4|206037.1|205912.1|206082.2|206032.2|206031.1|205906.1|12
1731579150000|2024-11-14 10:12:30|206036.3|205911.3|206038.4|205913.4|206045|205920|206029.1|205904.1|21
1731579160000|2024-11-14 10:12:40|206038.5|205913.5|206038|205913|206042.6|205917.6|206024.6|205899.6|20
1731579170000|2024-11-14 10:12:50|206038.2|205913.2|206043.3|205918.3|206043.9|205918.9|206033.5|205908.5|13
1731579180000|2024-11-14 10:13:00|206043.6|205918.6|206039.1|205914.1|206044.3|205919.3|206031.8|205906.8|16
1731579190000|2024-11-14 10:13:10|206040.6|205915.6|206040.7|205915.7|206045.3|205920.3|206028.1|205903.1|13
1731579200000|2024-11-14 10:13:20|206034.8|205909.8|206039|205914|206046.2|205921.2|206026.9|205901.9|25
1731579210000|2024-11-14 10:13:30|206034.8|205909.8|206033.3|205908.3|206041.1|205916.1|206030.9|205905.9|10
1731579220000|2024-11-14 10:13:40|206027.6|205902.6|206035|205910|206043.1|205918.1|206027.6|205902.6|16
1731579230000|2024-11-14 10:13:50|206030.7|205905.7|205996.6|205871.6|206030.9|205905.9|205989.7|205864.7|17
1731579240000|2024-11-14 10:14:00|206000|205875|205996.6|205871.6|206000|205875|205996.4|205871.4|4
1731579250000|2024-11-14 10:14:10|205999.3|205874.3|205995.2|205870.2|205999.9|205874.9|205991.6|205866.6|8
1731579260000|2024-11-14 10:14:20|205997.6|205872.6|205996.8|205871.8|205997.6|205872.6|205996.8|205871.8|2
1731579270000|2024-11-14 10:14:30|205997.1|205872.1|206014|205889|206014|205889|205992.8|205867.8|16
1731579280000|2024-11-14 10:14:40|206010.8|205885.8|206030.4|205905.4|206030.4|205905.4|205999.3|205874.3|21
1731579290000|2024-11-14 10:14:50|206026.8|205901.8|206136.4|206011.4|206136.4|206017.6|206020.6|205895.6|16
1731579300000|2024-11-14 10:15:00|206136.2|206011.2|206174.8|206049.8|206179.6|206054.6|206132.1|206007.1|16
1731579310000|2024-11-14 10:15:10|206177.4|206052.4|206173.7|206048.7|206177.4|206052.4|206169.4|206044.4|5
1731579320000|2024-11-14 10:15:20|206172.9|206047.9|206213|206088|206222.7|206097.7|206142.1|206047.9|13
1731579330000|2024-11-14 10:15:30|206204|206079|206214.1|206089.1|206219|206094|206197.5|206072.5|19
1731579340000|2024-11-14 10:15:40|206213.9|206088.9|206252.6|206127.6|206279.2|206154.2|206203.2|206078.2|17
1731579350000|2024-11-14 10:15:50|206266.3|206141.3|206250.2|206125.2|206268.1|206143.1|206246.7|206121.7|19
1731579360000|2024-11-14 10:16:00|206254.6|206129.6|206243.8|206118.8|206258.2|206133.2|206243.8|206118.8|13
1731579370000|2024-11-14 10:16:10|206237.5|206112.5|206204.3|206079.3|206240.4|206115.4|206204.3|206079.3|14
1731579380000|2024-11-14 10:16:20|206204.1|206079.1|206200.2|206075.2|206206.9|206081.9|206200.2|206075.2|8
1731579390000|2024-11-14 10:16:30|206194.5|206069.5|206161.3|206036.3|206194.5|206075.5|206125.5|206028.6|19
1731579400000|2024-11-14 10:16:40|206161.6|206036.6|206112.3|205987.3|206166.4|206041.4|206112.3|205987.3|15
1731579410000|2024-11-14 10:16:50|206108.8|205983.8|206131.4|206006.4|206135.9|206010.9|206102.9|205977.9|23
1731579420000|2024-11-14 10:17:00|206125|206000|206160.7|206035.7|206168.5|206043.5|206119.3|205994.3|23
1731579430000|2024-11-14 10:17:10|206160.9|206035.9|206171.5|206046.5|206174.3|206049.3|206160.9|206035.9|8
1731579440000|2024-11-14 10:17:20|206175.8|206050.8|206167.5|206042.5|206179|206054|206158.3|206033.3|14
1731579450000|2024-11-14 10:17:30|206159.1|206034.1|206145.9|206020.9|206159.1|206034.1|206143.9|206018.9|10
1731579460000|2024-11-14 10:17:40|206144.1|206019.1|206156.9|206031.9|206156.9|206031.9|206144.1|206019.1|8
1731579480000|2024-11-14 10:18:00|206161.8|206036.8|206172.6|206047.6|206178.4|206053.4|206161.5|206036.5|11
1731579490000|2024-11-14 10:18:10|206169.6|206044.6|206163|206038|206169.9|206044.9|206157.6|206032.6|18
1731579500000|2024-11-14 10:18:20|206161.7|206036.7|206166.4|206041.4|206166.4|206041.4|206155.4|206030.4|13
1731579510000|2024-11-14 10:18:30|206170.5|206045.5|206236.3|206111.3|206241.4|206116.4|206166.4|206041.4|19
1731579520000|2024-11-14 10:18:40|206232.9|206107.9|206218.6|206093.6|206236.8|206111.8|206212.2|206087.2|16
1731579530000|2024-11-14 10:18:50|206209.4|206084.4|206222|206097|206222|206097|206209.2|206084.2|6
1731579540000|2024-11-14 10:19:00|206268|206143|206262.4|206137.4|206276.3|206151.3|206256.8|206131.8|15
1731579550000|2024-11-14 10:19:10|206260.4|206135.4|206257.2|206132.2|206261.2|206136.2|206257|206132|12
1731579560000|2024-11-14 10:19:20|206261.5|206136.5|206257.2|206132.2|206264.3|206139.3|206256.3|206131.3|11
1731579570000|2024-11-14 10:19:30|206253.8|206128.8|206210.5|206085.5|206253.8|206128.8|206210.5|206085.5|11
1731579580000|2024-11-14 10:19:40|206214.1|206089.1|206208.2|206083.2|206214.2|206089.2|206208.2|206083.2|5
1731579590000|2024-11-14 10:19:50|206211.5|206086.5|206256.3|206131.3|206256.3|206131.3|206204.3|206079.3|21
1731579600000|2024-11-14 10:20:00|206255.8|206130.8|206348|206223|206362|206237|206255.8|206130.8|22
1731579610000|2024-11-14 10:20:10|206339.6|206214.6|206345.5|206220.5|206348|206223|206339.6|206214.6|4
1731579620000|2024-11-14 10:20:20|206339.6|206214.6|206386.8|206261.8|206391.5|206266.5|206339.6|206214.6|18
1731579630000|2024-11-14 10:20:30|206392|206267|206378.7|206253.7|206400.9|206275.9|206378|206253|20
1731579640000|2024-11-14 10:20:40|206378.9|206253.9|206376.4|206251.4|206385.1|206260.1|206336.9|206211.9|16
1731579650000|2024-11-14 10:20:50|206379.2|206254.2|206379.3|206254.3|206383.3|206258.3|206372.6|206247.6|19
1731579660000|2024-11-14 10:21:00|206379|206254|206376.7|206251.7|206381.7|206256.7|206372.6|206247.6|12
1731579670000|2024-11-14 10:21:10|206373|206248|206369.7|206244.7|206377.6|206252.6|206366|206241|12
1731579680000|2024-11-14 10:21:20|206377.3|206252.3|206371.2|206246.2|206377.6|206252.6|206370|206245|12
1731579690000|2024-11-14 10:21:30|206371.1|206246.1|206411.6|206286.6|206418.1|206293.1|206369|206244|24
1731579700000|2024-11-14 10:21:40|206411.4|206286.4|206411.6|206286.6|206411.8|206286.8|206411.4|206286.4|10
1731579710000|2024-11-14 10:21:50|206412.1|206287.1|206411.4|206286.4|206412.3|206287.3|206411.4|206286.4|14
1731579720000|2024-11-14 10:22:00|206411.9|206286.9|206341.7|206216.7|206418.7|206293.7|206336.4|206211.4|24
1731579730000|2024-11-14 10:22:10|206341.5|206216.5|206379.5|206254.5|206385.2|206260.2|206338.6|206213.6|15
1731579740000|2024-11-14 10:22:20|206378.6|206253.6|206381.7|206256.7|206393.4|206268.4|206376.3|206251.3|21
1731579750000|2024-11-14 10:22:30|206382.7|206257.7|206377.6|206252.6|206383.6|206258.6|206377.6|206252.6|15
1731579770000|2024-11-14 10:22:50|206369.3|206244.3|206346.2|206221.2|206376.1|206251.1|206340.4|206215.4|16
1731579780000|2024-11-14 10:23:00|206343.3|206218.3|206349.1|206224.1|206349.7|206224.7|206333.5|206208.5|10
1731579790000|2024-11-14 10:23:10|206345.9|206295.9|206421.8|206296.8|206440.3|206355.1|206345.9|206291.2|16
1731579800000|2024-11-14 10:23:20|206428.8|206303.8|206381.9|206256.9|206428.8|206303.8|206381.9|206256.9|17
1731579810000|2024-11-14 10:23:30|206379|206254|206377.7|206252.7|206391.2|206266.2|206377.7|206252.7|14
1731579820000|2024-11-14 10:23:40|206383.4|206258.4|206350|206225|206389.7|206264.7|206341.6|206216.6|19
1731579830000|2024-11-14 10:23:50|206347.6|206222.6|206337.3|206212.3|206347.9|206222.9|206337.3|206212.3|19
1731579840000|2024-11-14 10:24:00|206340.9|206215.9|206307.2|206182.2|206340.9|206215.9|206300|206175|20
1731579850000|2024-11-14 10:24:10|206303.1|206178.1|206298.2|206173.2|206312.1|206187.1|206295.1|206170.1|15
1731579860000|2024-11-14 10:24:20|206298.4|206173.4|206278.2|206153.2|206302.2|206177.2|206260.4|206135.4|20
1731579870000|2024-11-14 10:24:30|206276.2|206151.2|206262.3|206137.3|206277.9|206152.9|206258.4|206133.4|7
1731579880000|2024-11-14 10:24:40|206258.6|206133.6|206262|206137|206277.1|206152.1|206254.2|206129.2|27
1731579890000|2024-11-14 10:24:50|206268.7|206143.7|206268.4|206143.4|206270.8|206145.8|206260.2|206135.2|22
1731579900000|2024-11-14 10:25:00|206268.1|206143.1|206233.1|206108.1|206270.5|206145.5|206230.9|206105.9|16
1731579910000|2024-11-14 10:25:10|206224.5|206099.5|206248|206123|206252.6|206127.6|206224.5|206099.5|14
1731579920000|2024-11-14 10:25:20|206247|206122|206263.4|206138.4|206267.7|206142.7|206247|206122|17
1731579930000|2024-11-14 10:25:30|206263.1|206138.1|206304.5|206179.5|206304.5|206179.5|206251.4|206126.4|18
1731579940000|2024-11-14 10:25:40|206297.9|206172.9|206318.1|206193.1|206324.5|206199.5|206296.7|206171.7|18
1731579950000|2024-11-14 10:25:50|206319.6|206194.6|206280.1|206155.1|206332.1|206207.1|206278.1|206153.1|27
1731579960000|2024-11-14 10:26:00|206287.2|206162.2|206262.8|206137.8|206287.2|206162.2|206249.9|206124.9|13
1731579970000|2024-11-14 10:26:10|206266.4|206141.4|206263.3|206138.3|206266.4|206141.4|206254|206129|14
1731579980000|2024-11-14 10:26:20|206266.1|206141.1|206280.5|206155.5|206286.2|206161.2|206266.1|206141.1|12
1731579990000|2024-11-14 10:26:30|206289|206164|206294.7|206169.7|206294.7|206169.7|206281.6|206156.6|18
1731580000000|2024-11-14 10:26:40|206293.9|206168.9|206304.7|206179.7|206304.9|206179.9|206293.9|206168.9|10
1731580010000|2024-11-14 10:26:50|206303.3|206178.3|206288.3|206163.3|206305.7|206180.7|206288.3|206163.3|8
1731580020000|2024-11-14 10:27:00|206288.8|206163.8|206281.6|206156.6|206289.1|206164.1|206281.6|206156.6|9
1731580030000|2024-11-14 10:27:10|206280.6|206155.6|206258.5|206133.5|206286.5|206161.5|206252.6|206127.6|11
1731580040000|2024-11-14 10:27:20|206265.2|206140.2|206250.7|206125.7|206265.2|206140.2|206242.3|206117.3|15
1731580050000|2024-11-14 10:27:30|206245.6|206120.6|206242.5|206117.5|206251.1|206126.1|206241.9|206116.9|10
1731580060000|2024-11-14 10:27:40|206245.5|206120.5|206247|206122|206249.6|206124.6|206245.5|206120.5|6
1731580070000|2024-11-14 10:27:50|206251.2|206126.2|206241|206116|206251.2|206126.2|206240.2|206115.2|8
1731580080000|2024-11-14 10:28:00|206238.8|206113.8|206253.2|206128.2|206265.1|206140.1|206238.8|206113.8|17
1731580090000|2024-11-14 10:28:10|206252|206127|206244.3|206119.3|206263.2|206138.2|206236.9|206111.9|18
1731580100000|2024-11-14 10:28:20|206242.8|206117.8|206181.3|206056.3|206242.8|206117.8|206166.2|206041.2|23
1731580110000|2024-11-14 10:28:30|206179.4|206054.4|206168.8|206043.8|206184.4|206059.4|206168.8|206043.8|17
1731580120000|2024-11-14 10:28:40|206175.9|206050.9|206213|206088|206221.5|206096.5|206175.9|206050.9|27
1731580130000|2024-11-14 10:28:50|206213.2|206088.2|206214|206089|206224.7|206099.7|206207|206082|23
1731580140000|2024-11-14 10:29:00|206209|206084|206304.5|206179.5|206337.6|206212.6|206202.1|206077.1|27
1731580150000|2024-11-14 10:29:10|206304.8|206179.8|206308.6|206183.6|206308.6|206183.6|206299.8|206174.8|8
1731580160000|2024-11-14 10:29:20|206295.8|206170.8|206296.8|206171.8|206304.7|206179.7|206295.8|206170.8|17
1731580170000|2024-11-14 10:29:30|206289.9|206164.9|206266.8|206141.8|206291.3|206166.3|206251.9|206126.9|21
1731580180000|2024-11-14 10:29:40|206257.2|206132.2|206286.3|206161.3|206286.3|206161.3|206257.2|206132.2|21
1731580190000|2024-11-14 10:29:50|206285.2|206160.2|206262.2|206137.2|206286.3|206161.3|206259.5|206134.5|21
1731580200000|2024-11-14 10:30:00|206259.3|206134.3|206261.2|206136.2|206287.7|206162.7|206258.6|206133.6|15
1731580210000|2024-11-14 10:30:10|206260|206135|206261.2|206136.2|206261.3|206136.3|206260|206135|8
1731580220000|2024-11-14 10:30:20|206261|206136|206260.7|206135.7|206261|206136|206260.7|206135.7|2
1731580230000|2024-11-14 10:30:30|206260.6|206135.6|206260.5|206135.5|206260.6|206135.6|206256|206131|4
1731580240000|2024-11-14 10:30:40|206259|206134|206262.5|206137.5|206262.5|206137.5|206259|206134|2
1731580250000|2024-11-14 10:30:50|206298.8|206173.8|206265.6|206140.6|206304.2|206179.2|206260.8|206135.8|20
1731580260000|2024-11-14 10:31:00|206267.8|206142.8|206271.7|206146.7|206288.7|206163.7|206262.7|206137.7|16
1731580270000|2024-11-14 10:31:10|206277.1|206152.1|206267|206142|206277.1|206152.1|206260.7|206135.7|10
1731580280000|2024-11-14 10:31:20|206256.8|206131.8|206296|206171|206302.8|206177.8|206256.8|206131.8|10
1731580290000|2024-11-14 10:31:30|206294.9|206169.9|206303.3|206178.3|206306.4|206181.4|206294.9|206169.9|14
1731580300000|2024-11-14 10:31:40|206306.4|206181.4|206323.9|206198.9|206324.4|206199.4|206299.6|206174.6|17
1731580310000|2024-11-14 10:31:50|206321.6|206196.6|206300.2|206175.2|206321.6|206196.6|206296.7|206171.7|20
1731580320000|2024-11-14 10:32:00|206299.4|206174.4|206293.4|206168.4|206320.1|206195.1|206293.4|206168.4|18
1731580330000|2024-11-14 10:32:10|206301.4|206176.4|206260.5|206135.5|206303|206178|206260.5|206135.5|16
1731580340000|2024-11-14 10:32:20|206260.1|206135.1|206243.4|206118.4|206262.3|206137.3|206237.1|206112.1|19
1731580350000|2024-11-14 10:32:30|206245|206120|206325.6|206200.6|206342.2|206217.2|206245|206120|19
1731580360000|2024-11-14 10:32:40|206336.1|206211.1|206301.6|206176.6|206337.5|206212.5|206301.6|206176.6|18
1731580370000|2024-11-14 10:32:50|206296.2|206171.2|206301.6|206176.6|206304.2|206179.2|206296.2|206171.2|9
1731580380000|2024-11-14 10:33:00|206303.7|206178.7|206265.9|206140.9|206303.7|206178.7|206257.2|206132.2|21
1731580390000|2024-11-14 10:33:10|206268.2|206143.2|206295.4|206170.4|206298|206173|206256.6|206131.6|16
1731580400000|2024-11-14 10:33:20|206299.5|206174.5|206291.8|206166.8|206304.9|206179.9|206289.7|206164.7|15
1731580410000|2024-11-14 10:33:30|206295|206170|206295.7|206170.7|206297.7|206172.7|206291.8|206166.8|6
1731580420000|2024-11-14 10:33:40|206302.7|206177.7|206346|206221|206349.6|206224.6|206302.7|206177.7|19
1731580430000|2024-11-14 10:33:50|206347.7|206222.7|206313.9|206188.9|206347.7|206222.7|206311.9|206186.9|10
1731580440000|2024-11-14 10:34:00|206321|206196|206312.9|206187.9|206321|206196|206312.2|206187.2|8
1731580450000|2024-11-14 10:34:10|206316.2|206191.2|206311.6|206186.6|206316.4|206191.4|206298.1|206173.1|18
1731580460000|2024-11-14 10:34:20|206314.6|206189.6|206309.7|206184.7|206316|206191|206300.7|206175.7|12
1731580470000|2024-11-14 10:34:30|206310.6|206185.6|206289.5|206164.5|206310.6|206185.6|206283.5|206158.5|7
1731580480000|2024-11-14 10:34:40|206287.1|206162.1|206292.2|206167.2|206292.5|206167.5|206286.7|206161.7|9
1731580490000|2024-11-14 10:34:50|206297.1|206172.1|206364.4|206239.4|206368.5|206243.5|206294.9|206169.9|21
1731580500000|2024-11-14 10:35:00|206365.8|206240.8|206391.3|206266.3|206393.7|206268.7|206364.4|206239.4|28
1731580510000|2024-11-14 10:35:10|206393|206268|206392.5|206267.5|206393|206268|206389.1|206264.1|10
1731580520000|2024-11-14 10:35:20|206394.7|206269.7|206410.6|206285.6|206410.6|206285.6|206386|206261|23
1731580530000|2024-11-14 10:35:30|206397.8|206272.8|206404.9|206279.9|206412.7|206287.7|206394.3|206269.3|32
1731580540000|2024-11-14 10:35:40|206400.3|206275.3|206405.4|206280.4|206414.6|206289.6|206394.6|206269.6|28
1731580550000|2024-11-14 10:35:50|206404.1|206279.1|206397|206272|206404.1|206279.1|206392.9|206267.9|28
1731580560000|2024-11-14 10:36:00|206399|206274|206403|206278|206405.2|206280.2|206397.7|206272.7|18
1731580570000|2024-11-14 10:36:10|206396.8|206271.8|206390.4|206265.4|206396.8|206271.8|206381.8|206256.8|6
1731580580000|2024-11-14 10:36:20|206390.1|206265.1|206337.9|206212.9|206390.1|206265.1|206337.9|206212.9|7
1731580590000|2024-11-14 10:36:30|206342.8|206217.8|206339.2|206214.2|206350.9|206225.9|206333.5|206208.5|11
1731580600000|2024-11-14 10:36:40|206331.5|206206.5|206338.8|206213.8|206342.4|206217.4|206329.5|206204.5|10
1731580610000|2024-11-14 10:36:50|206338|206213|206334.2|206209.2|206345.8|206220.8|206331.3|206206.3|16
1731580620000|2024-11-14 10:37:00|206341.2|206216.2|206341.2|206216.2|206341.9|206216.9|206340.3|206215.3|7
1731580630000|2024-11-14 10:37:10|206340.3|206215.3|206340.5|206215.5|206340.9|206215.9|206340.3|206215.3|4
1731580640000|2024-11-14 10:37:20|206341.2|206216.2|206341.2|206216.2|206342.2|206217.2|206341.2|206216.2|3
1731580650000|2024-11-14 10:37:30|206343|206218|206342.3|206217.3|206343|206218|206334.7|206209.7|3
1731580660000|2024-11-14 10:37:40|206341.9|206216.9|206343|206218|206345|206220|206337|206212|6
1731580670000|2024-11-14 10:37:50|206346.7|206221.7|206306.6|206181.6|206346.7|206221.7|206267.1|206142.1|15
1731580680000|2024-11-14 10:38:00|206312.6|206187.6|206304.6|206179.6|206321.4|206196.4|206301|206176|22
1731580690000|2024-11-14 10:38:10|206314.5|206189.5|206305.8|206180.8|206321.4|206196.4|206299.7|206174.7|30
1731580700000|2024-11-14 10:38:20|206308.2|206183.2|206307.1|206182.1|206311.3|206186.3|206301.5|206176.5|21
1731580710000|2024-11-14 10:38:30|206304.2|206179.2|206338.7|206213.7|206338.7|206213.7|206303.6|206178.6|11
1731580720000|2024-11-14 10:38:40|206334.8|206209.8|206341.5|206216.5|206350.1|206225.1|206327|206202|14
1731580730000|2024-11-14 10:38:50|206334.5|206209.5|206336.4|206211.4|206341.5|206216.5|206330.1|206205.1|10
1731580740000|2024-11-14 10:39:00|206332.1|206207.1|206337.2|206212.2|206338.7|206213.7|206330|206205|10
1731580750000|2024-11-14 10:39:10|206338.6|206213.6|206336.7|206211.7|206342.6|206217.6|206332.4|206207.4|15
1731580760000|2024-11-14 10:39:20|206328|206203|206334.8|206209.8|206343|206218|206322.3|206197.3|12
1731580770000|2024-11-14 10:39:30|206337.2|206212.2|206314.5|206189.5|206343.5|206218.5|206306.6|206181.6|15
1731580780000|2024-11-14 10:39:40|206283.8|206233.8|206391.3|206266.3|206399.9|206274.9|206283.8|206233.8|19
1731580790000|2024-11-14 10:39:50|206395.9|206270.9|206403.4|206278.4|206411.6|206286.6|206395.9|206270.9|11
1731580800000|2024-11-14 10:40:00|206403.2|206278.2|206349.3|206224.3|206403.2|206278.2|206344.2|206219.2|14
1731580810000|2024-11-14 10:40:10|206350.9|206225.9|206334.8|206209.8|206351.5|206226.5|206329.8|206204.8|25
1731580820000|2024-11-14 10:40:20|206338.6|206213.6|206335.7|206210.7|206340.7|206215.7|206335.7|206210.7|7
1731580830000|2024-11-14 10:40:30|206334.2|206209.2|206326.6|206201.6|206340.3|206215.3|206326|206201|20
1731580840000|2024-11-14 10:40:40|206324.4|206199.4|206331.1|206206.1|206340|206215|206324.4|206199.4|14
1731580850000|2024-11-14 10:40:50|206337.2|206212.2|206338.7|206213.7|206342.9|206217.9|206334.9|206209.9|9
1731580860000|2024-11-14 10:41:00|206342.6|206217.6|206342.6|206217.6|206342.6|206217.6|206342.6|206217.6|1
1731580870000|2024-11-14 10:41:10|206353.5|206228.5|206347.9|206222.9|206373.1|206248.1|206347.9|206222.9|12
1731580880000|2024-11-14 10:41:20|206349.3|206224.3|206355.2|206230.2|206355.9|206230.9|206339.7|206214.7|11
1731580890000|2024-11-14 10:41:30|206355.4|206230.4|206272.3|206147.3|206355.4|206230.4|206265.8|206140.8|15
1731580900000|2024-11-14 10:41:40|206279|206154|206302.3|206177.3|206311.6|206186.6|206251.4|206126.4|18
1731580910000|2024-11-14 10:41:50|206300.3|206175.3|206299.7|206174.7|206307.3|206182.3|206299.7|206174.7|10
1731580920000|2024-11-14 10:42:00|206301.3|206176.3|206299.7|206174.7|206301.3|206176.3|206293.5|206168.5|14
1731580930000|2024-11-14 10:42:10|206297.1|206172.1|206299|206174|206320.3|206195.3|206234.9|206167.9|13
1731580940000|2024-11-14 10:42:20|206298.8|206173.8|206301.6|206176.6|206302.1|206177.1|206298.8|206173.8|14
1731580950000|2024-11-14 10:42:30|206301.2|206176.2|206301.4|206176.4|206301.4|206176.4|206301.2|206176.2|4
1731580960000|2024-11-14 10:42:40|206301.1|206176.1|206301.1|206176.1|206301.1|206176.1|206301.1|206176.1|1
1731580970000|2024-11-14 10:42:50|206297.1|206172.1|206305.6|206180.6|206305.6|206180.6|206292.2|206167.2|20
1731580980000|2024-11-14 10:43:00|206306.1|206181.1|206298.3|206173.3|206306.1|206181.1|206292.7|206167.7|23
1731580990000|2024-11-14 10:43:10|206297.6|206172.6|206224.1|206099.1|206298.3|206173.3|206216.7|206091.7|24
1731581000000|2024-11-14 10:43:20|206218.5|206093.5|206240.3|206115.3|206248.5|206123.5|206215.9|206090.9|16
1731581010000|2024-11-14 10:43:30|206243.1|206118.1|206266.3|206141.3|206267.3|206142.3|206242.4|206117.4|13
1731581020000|2024-11-14 10:43:40|206266.2|206141.2|206271|206146|206271|206146|206263.5|206138.5|5
1731581030000|2024-11-14 10:43:50|206267.3|206142.3|206264.8|206139.8|206267.6|206142.6|206263.8|206138.8|14
1731581040000|2024-11-14 10:44:00|206265.6|206140.6|206265.8|206140.8|206266.1|206141.1|206265.6|206140.6|5
1731581050000|2024-11-14 10:44:10|206266.5|206141.5|206264|206139|206267|206142|206260.6|206135.6|15
1731581060000|2024-11-14 10:44:20|206267|206142|206216.7|206091.7|206267.2|206142.2|206202.1|206077.1|16
1731581070000|2024-11-14 10:44:30|206221.2|206096.2|206264.8|206139.8|206269.2|206144.2|206221.2|206096.2|20
1731581080000|2024-11-14 10:44:40|206265.2|206140.2|206258.8|206133.8|206266.7|206141.7|206254.8|206129.8|9
1731581090000|2024-11-14 10:44:50|206266.1|206141.1|206266.1|206141.1|206266.1|206141.1|206265.3|206140.3|3
1731581100000|2024-11-14 10:45:00|206264.2|206139.2|206244|206119|206265.1|206140.1|206243.7|206118.7|19
1731581110000|2024-11-14 10:45:10|206239.3|206114.3|206223.7|206098.7|206239.3|206114.3|206223.7|206098.7|10
1731581120000|2024-11-14 10:45:20|206218.2|206093.2|206223.2|206098.2|206223.2|206098.2|206218.2|206093.2|2
1731581130000|2024-11-14 10:45:30|206218.5|206093.5|206216.7|206091.7|206227|206102|206216.6|206091.6|7
1731581140000|2024-11-14 10:45:40|206216.6|206091.6|206216.6|206091.6|206216.6|206091.6|206216.6|206091.6|1
1731581150000|2024-11-14 10:45:50|206223.2|206098.2|206220.2|206095.2|206227.8|206102.8|206220.2|206095.2|4
1731581160000|2024-11-14 10:46:00|206218.7|206093.7|206220.4|206095.4|206220.4|206095.4|206218.7|206093.7|3
1731581170000|2024-11-14 10:46:10|206220.2|206095.2|206218.9|206093.9|206228.3|206103.3|206218.9|206093.9|6
1731581180000|2024-11-14 10:46:20|206222.9|206097.9|206220.3|206095.3|206226.9|206101.9|206220.3|206095.3|6
1731581190000|2024-11-14 10:46:30|206219.6|206094.6|206220.3|206095.3|206220.3|206095.3|206219.6|206094.6|2
1731581200000|2024-11-14 10:46:40|206219.6|206094.6|206180.6|206055.6|206219.8|206094.8|206170.8|206045.8|4
1731581210000|2024-11-14 10:46:50|206174.7|206049.7|206176|206051|206181.8|206056.8|206174.7|206049.7|6
1731581230000|2024-11-14 10:47:10|206176.2|206051.2|206176.4|206051.4|206184.5|206059.5|206170.1|206045.1|6
1731581240000|2024-11-14 10:47:20|206169.6|206044.6|206123.1|205998.1|206169.6|206044.6|206113.3|205988.3|14
1731581250000|2024-11-14 10:47:30|206125.3|206000.3|206128.2|206003.2|206134.3|206009.3|206125.3|206000.3|8
1731581260000|2024-11-14 10:47:40|206127.9|206002.9|206076.4|205951.4|206127.9|206002.9|206061.5|205936.5|26
1731581270000|2024-11-14 10:47:50|206076.5|205951.5|206065.1|205940.1|206076.5|205951.5|206055.7|205930.7|18
1731581280000|2024-11-14 10:48:00|206056.8|205931.8|206011.6|205961.6|206056.8|205968.9|206001.5|205911.6|20
1731581290000|2024-11-14 10:48:10|206014.8|205964.8|205974.5|205924.5|206042.3|205964.8|205964|205878.9|27
1731581300000|2024-11-14 10:48:20|205974.1|205924.1|205987.8|205862.8|205987.9|205931|205973.3|205862.2|14
1731581310000|2024-11-14 10:48:30|205992.3|205867.3|205972.8|205922.8|206011.9|205933.8|205957.4|205867.3|22
1731581320000|2024-11-14 10:48:40|205976|205926|205973.8|205923.8|205976|205926|205967.3|205917.3|3
1731581330000|2024-11-14 10:48:50|205972.8|205922.8|205996.6|205871.6|206009.2|205922.8|205954.8|205859.9|13
1731581340000|2024-11-14 10:49:00|206001.3|205876.3|206006.5|205881.5|206006.5|205912.8|205930.7|205837.8|20
1731581350000|2024-11-14 10:49:10|206005|205880|205997.8|205872.8|206006.5|205881.5|205990|205865|14
1731581360000|2024-11-14 10:49:20|205992.1|205867.1|205964.9|205839.9|206008.6|205923.3|205921|205834.2|23
1731581370000|2024-11-14 10:49:30|205960.9|205835.9|205979.7|205929.7|206021|205929.7|205926.9|205835.9|17
1731581380000|2024-11-14 10:49:40|205984|205934|206013.1|205963.1|206052.5|205963.1|205970.5|205882.7|24
1731581390000|2024-11-14 10:49:50|206009.1|205959.1|206054.6|205929.6|206063|205967.7|206005.4|205919.1|30
1731581400000|2024-11-14 10:50:00|206057.9|205932.9|206064.3|205939.3|206064.3|205975.2|206014.5|205925.8|20
1731581410000|2024-11-14 10:50:10|206064.5|205939.5|206076.8|205951.8|206076.8|205985.1|205998.7|205913.3|27
1731581420000|2024-11-14 10:50:20|206095.2|205970.2|206046.7|205996.7|206095.2|206017.7|206046.5|205958.4|24
1731581430000|2024-11-14 10:50:30|206046.9|205996.9|206056.3|206006.3|206093.8|206006.3|206046.9|205963.5|7
1731581440000|2024-11-14 10:50:40|206059.1|206009.1|206114.2|205989.2|206116.6|206022.4|206059.1|205987.4|13
1731581450000|2024-11-14 10:50:50|206114.1|205989.1|206099.6|205974.6|206127.2|206009.7|206047.2|205970.4|16
1731581460000|2024-11-14 10:51:00|206098.5|205973.5|206097.4|205972.4|206100.2|206008.8|206053.8|205968.5|12
1731581470000|2024-11-14 10:51:10|206094|205969|205994.8|205944.8|206094.5|206015.9|205987.4|205933.6|16
1731581480000|2024-11-14 10:51:20|206002.1|205952.1|206022|205972|206033.7|205983.7|206002.1|205952.1|15
1731581490000|2024-11-14 10:51:30|206066.5|205941.5|206043.6|205993.6|206066.5|205993.6|206033.6|205934.5|15
1731581500000|2024-11-14 10:51:40|206040.3|205990.3|206042.6|205992.6|206063.8|205994.2|206024.8|205938.8|23
1731581510000|2024-11-14 10:51:50|206040.4|205990.4|206060.6|206010.6|206070.9|206020.9|206040.4|205990.4|18
1731581520000|2024-11-14 10:52:00|206055.3|206005.3|206047.5|205997.5|206093.9|206018.5|206047.5|205968.9|14
1731581530000|2024-11-14 10:52:10|206088.7|205963.7|206057.2|206007.2|206092|206007.2|206044.3|205962.5|11
1731581540000|2024-11-14 10:52:20|206060.8|206010.8|206055.5|206005.5|206060.8|206010.8|206046.5|205996.5|14
1731581550000|2024-11-14 10:52:30|206056|206006|206059|206009|206065.1|206015.1|206056|206006|7
1731581560000|2024-11-14 10:52:40|206048.4|205998.4|206087.5|205962.5|206087.5|206009.7|206045.4|205962.5|8
1731581570000|2024-11-14 10:52:50|206090.1|205965.1|206087.6|205962.6|206092.9|205998.1|206048.1|205944|10
1731581580000|2024-11-14 10:53:00|206096.8|205971.8|206064.8|206014.8|206096.8|206016.8|206053.6|205971.8|15
1731581600000|2024-11-14 10:53:20|206058.8|206008.8|206073.6|206023.6|206073.6|206023.6|206058.8|206008.8|6
1731581610000|2024-11-14 10:53:30|206073.3|206023.3|206073.1|206023.1|206073.8|206023.8|206073.1|206023.1|7
1731581620000|2024-11-14 10:53:40|206064.6|206014.6|206083.8|205958.8|206087.3|206021.6|206038.2|205958.8|14
1731581630000|2024-11-14 10:53:50|206083.6|205958.6|206050.9|206000.9|206088.9|206019.8|206050.9|205955.3|12
1731581640000|2024-11-14 10:54:00|206088.8|205963.8|206044.6|205994.6|206092.6|206015.2|206044.3|205961.5|18
1731581650000|2024-11-14 10:54:10|206046.3|205996.3|206030.1|205980.1|206080.1|206003.3|206022.6|205941.2|20
1731581660000|2024-11-14 10:54:20|206026|205976|206071.8|205946.8|206083.8|205985.7|206026|205936.2|13
1731581670000|2024-11-14 10:54:30|206070.3|205945.3|206069.2|205944.2|206070.3|205982.1|206029.2|205937.6|13
1731581680000|2024-11-14 10:54:40|206069.6|205944.6|206050|205925|206070.8|205981.2|206006.6|205925|12
1731581690000|2024-11-14 10:54:50|206049.8|205924.8|206049.8|205924.8|206049.8|205924.8|206049.8|205924.8|1
1731581700000|2024-11-14 10:55:00|206047.2|205922.2|206011.4|205961.4|206050.4|205963.1|206009.5|205918.2|9
1731581710000|2024-11-14 10:55:10|206008.4|205958.4|205965.2|205915.2|206008.4|205958.4|205961.1|205881.1|8
1731581720000|2024-11-14 10:55:20|205965.6|205915.6|205965.1|205915.1|205965.6|205915.6|205965.1|205915.1|9
1731581730000|2024-11-14 10:55:30|205965.3|205915.3|205976.2|205926.2|205983.7|205933.7|205962|205912|13
1731581740000|2024-11-14 10:55:40|205980.2|205930.2|205980.2|205930.2|205980.2|205930.2|205980.2|205930.2|1
1731581750000|2024-11-14 10:55:50|205980.4|205930.4|206053.2|206003.2|206064.5|206004.7|205966.9|205916.9|22
1731581760000|2024-11-14 10:56:00|206055.8|206005.8|206098.4|205973.4|206098.7|206019.5|206052.2|205967.7|22
1731581770000|2024-11-14 10:56:10|206056.9|206006.9|206094.3|205969.3|206094.3|206010.9|206056.9|205969.3|3
1731581780000|2024-11-14 10:56:20|206097|205972|206098.7|205973.7|206098.7|205973.7|206097|205972|2
1731581790000|2024-11-14 10:56:30|206096.6|205971.6|206103.9|206053.9|206109.7|206059.7|206050|205971.6|19
1731581800000|2024-11-14 10:56:40|206106.9|206056.9|206097.2|206047.2|206107.9|206057.9|206092.8|206042.8|15
1731581810000|2024-11-14 10:56:50|206092.2|206042.2|206099.9|206049.9|206099.9|206049.9|206092.2|206042.2|5
1731581820000|2024-11-14 10:57:00|206099.7|206049.7|206127.7|206077.7|206140.4|206090.4|206093.3|206043.3|18
1731581830000|2024-11-14 10:57:10|206127.3|206077.3|206129.9|206079.9|206137.9|206087.9|206127|206077|17
1731581840000|2024-11-14 10:57:20|206134|206084|206130.1|206080.1|206170.2|206084.9|206126.2|206040.8|13
1731581850000|2024-11-14 10:57:30|206125.6|206075.6|206160.4|206035.4|206168.3|206076.1|206125.6|206027.1|15
1731581860000|2024-11-14 10:57:40|206166.7|206041.7|206158.7|206033.7|206166.7|206041.7|206158.7|206033.7|9
1731581870000|2024-11-14 10:57:50|206154.9|206029.9|206139.7|206014.7|206154.9|206061.9|206097|206009.5|18
1731581880000|2024-11-14 10:58:00|206134.9|206009.9|206143.9|206018.9|206148.3|206047|206097|206005.8|16
1731581890000|2024-11-14 10:58:10|206135.2|206010.2|206051.2|206001.2|206137|206056.1|206038.2|205988.2|25
1731581900000|2024-11-14 10:58:20|206042.6|205992.6|206060.3|206010.3|206097.4|206012.1|206041.7|205972.4|24
1731581910000|2024-11-14 10:58:30|206056.7|206006.7|206057|206007|206068.9|206018.9|206053.7|206003.7|18
1731581920000|2024-11-14 10:58:40|206060.3|206010.3|206063.6|206013.6|206063.6|206013.6|206055.5|206005.5|7
1731581930000|2024-11-14 10:58:50|206060.7|206010.7|206083.8|206033.8|206086.8|206036.8|206051.3|206001.3|14
1731581940000|2024-11-14 10:59:00|206084.6|206034.6|206121.2|205996.2|206128.1|206038.1|206082.4|205996|15
1731581950000|2024-11-14 10:59:10|206124.5|205999.5|206120.7|205995.7|206127.9|206002.9|206116.9|205991.9|12
1731581960000|2024-11-14 10:59:20|206120.4|205995.4|206121.8|205996.8|206128.1|206003.1|206117.5|205992.5|13
1731581970000|2024-11-14 10:59:30|206125.7|206000.7|206112.3|205987.3|206125.7|206030.1|206072.1|205986.6|23
1731581980000|2024-11-14 10:59:40|206112.7|205987.7|206081.9|206031.9|206117.5|206031.9|206072.1|205978.9|16
1731581990000|2024-11-14 10:59:50|206075.9|206025.9|206061.7|206011.7|206097|206034.4|206049.7|205967.3|19
1731582000000|2024-11-14 11:00:00|206054.3|206004.3|206053.3|205928.3|206086.8|206004.3|206036.2|205917.8|35
1731582010000|2024-11-14 11:00:10|206044.1|205919.1|206210.9|206085.9|206210.9|206085.9|206044.1|205919.1|23
1731582020000|2024-11-14 11:00:20|206211.6|206086.6|206212.3|206087.3|206216.6|206091.6|206205.1|206080.1|12
1731582030000|2024-11-14 11:00:30|206215.9|206090.9|206223.7|206098.7|206226.9|206101.9|206215.9|206090.9|11
1731582040000|2024-11-14 11:00:40|206218.2|206093.2|206234.9|206109.9|206236.2|206111.2|206218|206093|14
1731582050000|2024-11-14 11:00:50|206235.1|206110.1|206215.6|206090.6|206235.1|206110.1|206212.4|206087.4|16
1731582060000|2024-11-14 11:01:00|206213.8|206088.8|206214.2|206089.2|206225|206100|206209.5|206084.5|17
1731582070000|2024-11-14 11:01:10|206231.4|206106.4|206216.3|206091.3|206231.6|206106.6|206208.7|206083.7|13
1731582080000|2024-11-14 11:01:20|206220.2|206095.2|206229.6|206104.6|206232.6|206107.6|206217.7|206092.7|19
1731582090000|2024-11-14 11:01:30|206230.5|206105.5|206256.1|206131.1|206256.5|206131.5|206230.5|206105.5|5
1731582100000|2024-11-14 11:01:40|206260.2|206135.2|206268.5|206143.5|206282.6|206176|206226|206125.1|25
1731582110000|2024-11-14 11:01:50|206265|206140|206261.7|206136.7|206268.5|206143.5|206255.8|206130.8|13
1731582120000|2024-11-14 11:02:00|206265.1|206140.1|206270.1|206145.1|206270.3|206145.3|206262.8|206137.8|8
1731582130000|2024-11-14 11:02:10|206270.3|206145.3|206388.2|206263.2|206394.8|206269.8|206270.3|206145.3|20
1731582140000|2024-11-14 11:02:20|206391.9|206266.9|206388.6|206263.6|206394.6|206269.6|206384|206259|13
1731582150000|2024-11-14 11:02:30|206385.9|206260.9|206431.9|206306.9|206431.9|206306.9|206385.7|206260.7|21
1731582160000|2024-11-14 11:02:40|206424.6|206299.6|206422.4|206297.4|206429.8|206304.8|206416.4|206291.4|20
1731582170000|2024-11-14 11:02:50|206422.9|206297.9|206424.6|206299.6|206426.5|206301.5|206422.4|206297.4|19
1731582180000|2024-11-14 11:03:00|206423.3|206298.3|206385.3|206335.3|206433.5|206343.3|206385.3|206297.9|23
1731582190000|2024-11-14 11:03:10|206382.2|206332.2|206382.5|206257.5|206395.3|206339.2|206372.5|206247.5|27
1731582200000|2024-11-14 11:03:20|206381.9|206256.9|206377.5|206252.5|206382.5|206257.5|206376.4|206251.4|10
1731582210000|2024-11-14 11:03:30|206380.8|206255.8|206405.4|206355.4|206423.2|206360|206377|206252|12
1731582220000|2024-11-14 11:03:40|206400.7|206350.7|206431.5|206306.5|206439.2|206350.7|206400.7|206295.9|24
1731582230000|2024-11-14 11:03:50|206430.5|206305.5|206422.7|206297.7|206430.5|206305.5|206419.8|206294.8|17
1731582240000|2024-11-14 11:04:00|206423.7|206298.7|206425|206300|206431.5|206306.5|206422.7|206297.7|18
1731582250000|2024-11-14 11:04:10|206417.1|206292.1|206435.5|206310.5|206435.5|206310.5|206417.1|206292.1|15
1731582260000|2024-11-14 11:04:20|206435.4|206310.4|206419.8|206294.8|206436.4|206311.4|206419.8|206294.8|20
1731582270000|2024-11-14 11:04:30|206426.2|206301.2|206427.2|206302.2|206427.2|206302.2|206421.2|206296.2|7
1731582280000|2024-11-14 11:04:40|206427|206302|206476.2|206351.2|206502|206377|206413|206295.6|30
1731582290000|2024-11-14 11:04:50|206412.3|206287.3|206377.6|206252.6|206412.3|206287.3|206377.6|206252.6|19
1731582300000|2024-11-14 11:05:00|206381.4|206256.4|206361.9|206236.9|206381.4|206256.4|206361.9|206236.9|4
1731582310000|2024-11-14 11:05:10|206373.1|206248.1|206340.7|206215.7|206373.6|206254.6|206285.4|206198.3|33
1731582320000|2024-11-14 11:05:20|206304.6|206254.6|206271.8|206221.8|206318.9|206259.4|206270.6|206183.2|14
1731582330000|2024-11-14 11:05:30|206266.9|206216.9|206257.7|206207.7|206276.9|206226.9|206257.2|206207.2|14
1731582340000|2024-11-14 11:05:40|206257.3|206207.3|206259.4|206209.4|206259.4|206209.4|206255.5|206205.5|8
1731582350000|2024-11-14 11:05:50|206259.5|206209.5|206276.6|206226.6|206276.6|206226.6|206258.2|206208.2|9
1731582360000|2024-11-14 11:06:00|206275.4|206225.4|206324.1|206199.1|206324.1|206229.2|206269.4|206180.6|21
1731582370000|2024-11-14 11:06:10|206321.4|206196.4|206314.1|206189.1|206330|206223.7|206270.9|206180.3|20
1731582380000|2024-11-14 11:06:20|206314.9|206189.9|206308.5|206183.5|206322.6|206197.6|206305.1|206180.1|16
1731582390000|2024-11-14 11:06:30|206309.1|206184.1|206247.5|206122.5|206309.1|206184.1|206246.6|206121.6|27
1731582400000|2024-11-14 11:06:40|206211.9|206161.9|206222.4|206097.4|206254.7|206161.9|206208.3|206083.3|28
1731582410000|2024-11-14 11:06:50|206222.7|206097.7|206232.4|206107.4|206266.9|206141.9|206214.8|206089.8|21
1731582420000|2024-11-14 11:07:00|206228.7|206103.7|206265.7|206140.7|206265.7|206140.7|206228.7|206103.7|22
1731582430000|2024-11-14 11:07:10|206263.3|206138.3|206289.4|206164.4|206290.2|206165.2|206263.3|206138.3|15
1731582440000|2024-11-14 11:07:20|206288.9|206163.9|206283.1|206158.1|206294.5|206169.5|206275.7|206150.7|30
1731582450000|2024-11-14 11:07:30|206285.8|206160.8|206286.4|206161.4|206292.7|206167.7|206278.2|206153.2|15
1731582460000|2024-11-14 11:07:40|206281.1|206156.1|206239.1|206114.1|206281.1|206156.1|206239.1|206114.1|18
1731582470000|2024-11-14 11:07:50|206236|206111|206272.3|206147.3|206273.2|206148.2|206236|206111|28
1731582480000|2024-11-14 11:08:00|206272.4|206147.4|206314.1|206189.1|206314.1|206189.1|206266.7|206141.7|26
1731582490000|2024-11-14 11:08:10|206309.1|206184.1|206310.1|206185.1|206314.8|206189.8|206303|206178|12
1731582500000|2024-11-14 11:08:20|206313.3|206188.3|206309.3|206184.3|206324.3|206199.3|206296.8|206171.8|18
1731582510000|2024-11-14 11:08:30|206317|206192|206345.6|206220.6|206351|206226|206310.1|206185.1|15
1731582520000|2024-11-14 11:08:40|206349.9|206224.9|206335.2|206210.2|206356.2|206231.2|206331.8|206206.8|17
1731582530000|2024-11-14 11:08:50|206339.8|206214.8|206336.7|206211.7|206341.6|206216.6|206330.1|206205.1|5
1731582540000|2024-11-14 11:09:00|206328.8|206203.8|206312.4|206187.4|206355|206230|206302.7|206177.7|14
1731582550000|2024-11-14 11:09:10|206303.8|206178.8|206308.8|206183.8|206312.3|206187.3|206296.8|206171.8|15
1731582560000|2024-11-14 11:09:20|206307.3|206182.3|206352.4|206227.4|206352.4|206227.4|206307.3|206182.3|6
1731582570000|2024-11-14 11:09:30|206357.5|206232.5|206344.2|206219.2|206359.4|206234.4|206332.7|206207.7|18
1731582580000|2024-11-14 11:09:40|206329.5|206204.5|206307.1|206182.1|206333.3|206208.3|206301.8|206176.8|11
1731582590000|2024-11-14 11:09:50|206314.5|206189.5|206318.2|206193.2|206322|206197|206310.9|206185.9|15
1731582600000|2024-11-14 11:10:00|206315.9|206190.9|206300.5|206175.5|206318.4|206193.4|206292.7|206167.7|24
1731582610000|2024-11-14 11:10:10|206305.2|206180.2|206286.8|206161.8|206305.2|206180.2|206286.8|206161.8|7
1731582620000|2024-11-14 11:10:20|206284.3|206159.3|206253.5|206128.5|206284.3|206159.3|206252.7|206127.7|19
1731582630000|2024-11-14 11:10:30|206257.5|206132.5|206257.3|206132.3|206266.2|206141.2|206252.8|206127.8|19
1731582640000|2024-11-14 11:10:40|206257.6|206132.6|206255.2|206130.2|206264.9|206139.9|206250|206125|20
1731582650000|2024-11-14 11:10:50|206248.4|206123.4|206255.2|206130.2|206255.2|206130.2|206238.5|206113.5|10
1731582660000|2024-11-14 11:11:00|206257.8|206132.8|206214.8|206089.8|206257.8|206132.8|206211.2|206086.2|12
1731582670000|2024-11-14 11:11:10|206221.5|206096.5|206257|206132|206259.4|206134.4|206221.5|206096.5|12
1731582680000|2024-11-14 11:11:20|206267|206142|206295.5|206170.5|206297.9|206172.9|206267|206142|7
1731582690000|2024-11-14 11:11:30|206294.6|206169.6|206302|206177|206302|206177|206291.8|206166.8|9
1731582700000|2024-11-14 11:11:40|206304.7|206179.7|206304.2|206179.2|206307.5|206182.5|206299.5|206174.5|7
1731582710000|2024-11-14 11:11:50|206302.7|206177.7|206304.8|206179.8|206304.8|206179.8|206299.3|206174.3|7
1731582720000|2024-11-14 11:12:00|206302.3|206177.3|206305.7|206180.7|206307.9|206182.9|206291.8|206166.8|8
1731582730000|2024-11-14 11:12:10|206299.1|206174.1|206308.2|206183.2|206314.1|206189.1|206298.3|206173.3|13
1731582740000|2024-11-14 11:12:20|206311|206186|206305.1|206180.1|206318.6|206193.6|206298.1|206173.1|15
1731582750000|2024-11-14 11:12:30|206309.3|206184.3|206273.6|206223.6|206311.3|206230.7|206273.1|206175.3|10
1731582760000|2024-11-14 11:12:40|206264.9|206214.9|206274.6|206224.6|206282.2|206232.2|206263.7|206213.7|9
1731582770000|2024-11-14 11:12:50|206259.9|206209.9|206279.9|206229.9|206310.4|206236.2|206259.9|206177.4|12
1731582780000|2024-11-14 11:13:00|206275.3|206225.3|206289.1|206239.1|206289.8|206239.8|206273.3|206223.3|13
1731582790000|2024-11-14 11:13:10|206288.9|206238.9|206316.6|206266.6|206327.8|206277.8|206288.9|206238.9|17
1731582800000|2024-11-14 11:13:20|206320.9|206270.9|206316.5|206266.5|206328.3|206278.3|206314.4|206264.4|10
1731582810000|2024-11-14 11:13:30|206319.4|206269.4|206350.1|206300.1|206355|206305|206316.6|206266.6|19
1731582820000|2024-11-14 11:13:40|206353.9|206303.9|206384.5|206334.5|206440.9|206350.4|206353.9|206303.9|30
1731582830000|2024-11-14 11:13:50|206401|206351|206392.6|206342.6|206421.6|206371.6|206392.6|206342.6|29
1731582840000|2024-11-14 11:14:00|206391.1|206341.1|206488.4|206363.4|206488.4|206363.4|206391.1|206307.2|26
1731582850000|2024-11-14 11:14:10|206494|206369|206502.7|206377.7|206502.7|206426.2|206430.9|206356.2|29
1731582860000|2024-11-14 11:14:20|206474.2|206424.2|206430.3|206305.3|206509.1|206424.2|206380.4|206302|32
1731582870000|2024-11-14 11:14:30|206427.5|206302.5|206430.5|206305.5|206438.3|206346.5|206385.2|206283.1|28
1731582880000|2024-11-14 11:14:40|206394.4|206344.4|206382.1|206332.1|206458.6|206375.3|206377.2|206303.5|26
1731582890000|2024-11-14 11:14:50|206378.2|206328.2|206396.8|206346.8|206438.2|206353.1|206378.2|206283.8|29
1731582900000|2024-11-14 11:15:00|206396.7|206346.7|206459.5|206334.5|206468.5|206385.3|206396.7|206326.6|33
1731582910000|2024-11-14 11:15:10|206466.7|206341.7|206421.5|206371.5|206475.9|206395.5|206401.3|206332.4|33
1731582920000|2024-11-14 11:15:20|206432|206382|206527.8|206402.8|206536.7|206411.7|206395.9|206307.8|26
1731582930000|2024-11-14 11:15:30|206534|206409|206487.3|206437.3|206534|206437.3|206479.9|206397.5|15
1731582940000|2024-11-14 11:15:40|206494.8|206444.8|206521.7|206396.7|206528.7|206447.5|206486.6|206395.9|16
1731582950000|2024-11-14 11:15:50|206519.8|206394.8|206521.3|206396.3|206522.3|206397.3|206519.3|206394.3|10
1731582960000|2024-11-14 11:16:00|206518.9|206393.9|206475|206350|206518.9|206393.9|206470.3|206345.3|24
1731582970000|2024-11-14 11:16:10|206468.4|206343.4|206448|206323|206468.4|206343.4|206440|206315|20
1731582980000|2024-11-14 11:16:20|206447.9|206322.9|206442.1|206317.1|206447.9|206322.9|206435|206310|12
1731582990000|2024-11-14 11:16:30|206441.6|206316.6|206434.5|206309.5|206446.5|206345.2|206395.2|206299.7|11
1731583000000|2024-11-14 11:16:40|206431.5|206306.5|206443.9|206318.9|206443.9|206352.3|206390|206306.5|9
1731583010000|2024-11-14 11:16:50|206437.8|206312.8|206430.9|206305.9|206441.3|206316.3|206430.9|206305.9|5
1731583020000|2024-11-14 11:17:00|206425.2|206300.2|206418.8|206293.8|206435.6|206310.6|206414.3|206289.3|16
1731583030000|2024-11-14 11:17:10|206425.5|206300.5|206411.5|206286.5|206425.5|206300.5|206411.4|206286.4|14
1731583040000|2024-11-14 11:17:20|206424.4|206299.4|206386.2|206261.2|206424.4|206299.4|206385.1|206260.1|12
1731583050000|2024-11-14 11:17:30|206396.6|206271.6|206388.8|206263.8|206401.2|206276.2|206381.1|206256.1|13
1731583060000|2024-11-14 11:17:40|206392.6|206267.6|206398|206273|206398.1|206273.1|206392.6|206267.6|5
1731583070000|2024-11-14 11:17:50|206397.6|206272.6|206391.1|206266.1|206398|206273|206381.2|206256.2|13
1731583080000|2024-11-14 11:18:00|206393.2|206268.2|206423.3|206298.3|206431.9|206306.9|206380.7|206255.7|15
1731583090000|2024-11-14 11:18:10|206428.6|206303.6|206419.7|206294.7|206428.6|206303.6|206414.8|206289.8|12
1731583100000|2024-11-14 11:18:20|206423.3|206298.3|206422.4|206297.4|206427.7|206302.7|206415.9|206290.9|27
1731583110000|2024-11-14 11:18:30|206425.4|206300.4|206425|206300|206429.5|206304.5|206409.8|206284.8|22
1731583120000|2024-11-14 11:18:40|206425.3|206300.3|206433.7|206308.7|206437.1|206312.1|206309.8|206218.5|22
1731583130000|2024-11-14 11:18:50|206432.3|206307.3|206403.1|206353.1|206444|206357.7|206403.1|206303.2|17
1731583140000|2024-11-14 11:19:00|206401.4|206351.4|206440.2|206315.2|206440.5|206356.6|206390.7|206307|19
1731583150000|2024-11-14 11:19:10|206440|206315|206408.1|206358.1|206445.1|206358.1|206403.7|206314.8|10
1731583160000|2024-11-14 11:19:20|206407.8|206357.8|206569.8|206444.8|206569.8|206486|206402.4|206352.4|21
1731583170000|2024-11-14 11:19:30|206571.7|206446.7|206572.3|206447.3|206576.8|206483.6|206533.6|206441.5|14
1731583180000|2024-11-14 11:19:40|206574.7|206449.7|206525.3|206475.3|206577.3|206475.3|206525.3|206441.4|9
1731583190000|2024-11-14 11:19:50|206570.9|206445.9|206538.2|206488.2|206570.9|206488.2|206523.7|206439.1|13
1731583200000|2024-11-14 11:20:00|206539.3|206489.3|206504.6|206379.6|206540.8|206490.8|206472|206369.3|29
1731583210000|2024-11-14 11:20:10|206503.4|206378.4|206437.4|206312.4|206522.8|206429.6|206423.5|206307.4|27
1731583220000|2024-11-14 11:20:20|206436.3|206311.3|206350.6|206300.6|206438.7|206325.7|206347.9|206249.4|27
1731583230000|2024-11-14 11:20:30|206334|206284|206386.9|206261.9|206391|206311.3|206334|206258|11
1731583240000|2024-11-14 11:20:40|206394.4|206269.4|206317.9|206267.9|206394.4|206284.7|206312|206248.3|19
1731583250000|2024-11-14 11:20:50|206315.4|206265.4|206323.5|206273.5|206323.5|206273.5|206315|206265|9
1731583260000|2024-11-14 11:21:00|206326.6|206276.6|206314.7|206264.7|206326.6|206276.6|206309.1|206259.1|9
1731583270000|2024-11-14 11:21:10|206306.7|206256.7|206317.6|206267.6|206322.6|206272.6|206306.7|206256.7|8
1731583280000|2024-11-14 11:21:20|206322.6|206272.6|206395.4|206270.4|206398|206306.5|206322.6|206226.5|19
1731583290000|2024-11-14 11:21:30|206393.4|206268.4|206351.4|206301.4|206396.1|206315.4|206347.7|206262.3|21
1731583300000|2024-11-14 11:21:40|206357.4|206307.4|206362.1|206312.1|206395|206314.7|206357.4|206263.4|13
1731583310000|2024-11-14 11:21:50|206362|206312|206389.7|206264.7|206401.8|206314.5|206352.8|206264.7|15
1731583320000|2024-11-14 11:22:00|206394.9|206269.9|206355.8|206230.8|206398.7|206273.7|206348.4|206223.4|12
1731583330000|2024-11-14 11:22:10|206355.6|206230.6|206348.8|206223.8|206360.3|206255|206305|206223.8|10
1731583340000|2024-11-14 11:22:20|206345.2|206220.2|206348.3|206223.3|206348.6|206223.6|206345.2|206220.2|4
1731583350000|2024-11-14 11:22:30|206348.4|206223.4|206259.4|206209.4|206348.4|206227.1|206243.8|206193.8|17
1731583360000|2024-11-14 11:22:40|206257.1|206207.1|206196.2|206146.2|206258.9|206208.9|206196.2|206146.2|22
1731583370000|2024-11-14 11:22:50|206185.7|206135.7|206138.7|206088.7|206193.4|206143.4|206133.3|206083.3|22
1731583380000|2024-11-14 11:23:00|206138.8|206088.8|206141.5|206091.5|206149.6|206099.6|206125.4|206075.4|20
1731583390000|2024-11-14 11:23:10|206136.7|206086.7|206126.6|206076.6|206147.8|206097.8|206126.6|206076.6|22
1731583400000|2024-11-14 11:23:20|206129.4|206079.4|206229.6|206179.6|206239.4|206189.4|206119.8|206069.8|20
1731583410000|2024-11-14 11:23:30|206262.8|206137.8|206255.5|206130.5|206263.1|206138.1|206252.9|206127.9|18
1731583420000|2024-11-14 11:23:40|206257.7|206132.7|206258.3|206133.3|206259.8|206134.8|206248.9|206123.9|13
1731583430000|2024-11-14 11:23:50|206253.6|206128.6|206265.5|206215.5|206269.6|206219.6|206251|206126|16
1731583440000|2024-11-14 11:24:00|206260.9|206210.9|206258.2|206208.2|206283.2|206233.2|206249.9|206199.9|28
1731583450000|2024-11-14 11:24:10|206262.5|206212.5|206273.2|206223.2|206302.3|206223.9|206250.8|206176|17
1731583460000|2024-11-14 11:24:20|206263.3|206213.3|206260.2|206210.2|206297.8|206219.2|206247.6|206163.8|21
1731583470000|2024-11-14 11:24:30|206257|206207|206275.2|206225.2|206277.4|206227.4|206257|206207|17
1731583480000|2024-11-14 11:24:40|206278.9|206228.9|206271.2|206221.2|206282.7|206232.7|206266.4|206216.4|20
1731583490000|2024-11-14 11:24:50|206274.5|206224.5|206272.5|206222.5|206274.7|206224.7|206269.9|206219.9|8
1731583500000|2024-11-14 11:25:00|206275.4|206225.4|206278.5|206228.5|206279.2|206229.2|206265.9|206215.9|14
1731583510000|2024-11-14 11:25:10|206271|206221|206222|206172|206272.2|206222.2|206219.8|206143|12
1731583520000|2024-11-14 11:25:20|206217.6|206167.6|206197.2|206147.2|206241.1|206191.1|206197.2|206147.2|20
1731583530000|2024-11-14 11:25:30|206198.6|206148.6|206199.5|206149.5|206199.6|206149.6|206198.6|206148.6|4
1731583540000|2024-11-14 11:25:40|206201.6|206151.6|206197.8|206147.8|206201.6|206151.6|206197.8|206147.8|3
1731583550000|2024-11-14 11:25:50|206200.7|206150.7|206197.6|206147.6|206202.5|206152.5|206197.6|206147.6|3
1731583560000|2024-11-14 11:26:00|206195.4|206145.4|206225.3|206100.3|206227.8|206149.9|206193.7|206100.3|14
1731583570000|2024-11-14 11:26:10|206221.5|206096.5|206226.9|206101.9|206231.2|206106.2|206221.5|206096.5|11
1731583580000|2024-11-14 11:26:20|206226.5|206101.5|206349|206224|206384|206259|206224|206099|25
1731583590000|2024-11-14 11:26:30|206357.1|206232.1|206376.4|206251.4|206387.3|206272.6|206322.6|206228.5|21
1731583600000|2024-11-14 11:26:40|206387.2|206262.2|206421.2|206296.2|206421.2|206314.1|206346.5|206258.9|25
1731583610000|2024-11-14 11:26:50|206420.4|206295.4|206448.8|206323.8|206452.6|206327.6|206414.4|206289.4|19
1731583620000|2024-11-14 11:27:00|206441.6|206316.6|206518.8|206393.8|206538.6|206413.6|206439.1|206314.1|22
1731583630000|2024-11-14 11:27:10|206511.7|206386.7|206521.6|206396.6|206525|206400|206509.4|206384.4|21
1731583640000|2024-11-14 11:27:20|206519.8|206394.8|206485.7|206360.7|206525.2|206400.2|206480.7|206355.7|20
1731583650000|2024-11-14 11:27:30|206473.5|206348.5|206473.5|206348.5|206485.6|206360.6|206469.1|206344.1|23
1731583660000|2024-11-14 11:27:40|206466.9|206341.9|206472.3|206347.3|206473.2|206348.2|206466.2|206341.2|13
1731583670000|2024-11-14 11:27:50|206466.4|206341.4|206472.2|206347.2|206472.2|206347.2|206465.6|206340.6|16
1731583680000|2024-11-14 11:28:00|206467.1|206342.1|206440.4|206315.4|206472.3|206347.3|206420.1|206295.1|13
1731583690000|2024-11-14 11:28:10|206440.2|206315.2|206500.5|206375.5|206501.3|206388.1|206438.1|206315.2|14
1731583700000|2024-11-14 11:28:20|206497.7|206372.7|206494.5|206369.5|206504.4|206379.4|206481.7|206356.7|19
1731583710000|2024-11-14 11:28:30|206494.3|206369.3|206483.8|206358.8|206494.3|206400.2|206435.3|206354.3|15
1731583720000|2024-11-14 11:28:40|206481.8|206356.8|206515.9|206390.9|206517.9|206392.9|206481.8|206356.8|12
1731583730000|2024-11-14 11:28:50|206519.2|206394.2|206498.7|206373.7|206519.2|206394.2|206498.7|206373.7|11
1731583740000|2024-11-14 11:29:00|206506.3|206381.3|206510|206385|206512|206387|206500.2|206375.2|12
1731583750000|2024-11-14 11:29:10|206458.7|206333.7|206473.2|206348.2|206475.4|206350.4|206458.7|206333.7|12
1731583760000|2024-11-14 11:29:20|206469.8|206344.8|206462.9|206337.9|206469.8|206344.8|206445.4|206320.4|18
1731583770000|2024-11-14 11:29:30|206458.1|206333.1|206459.1|206334.1|206465.2|206340.2|206453.9|206328.9|14
1731583780000|2024-11-14 11:29:40|206417.5|206367.5|206468.6|206343.6|206476.3|206367.5|206417.5|206325.5|19
1731583790000|2024-11-14 11:29:50|206470.5|206345.5|206468.9|206343.9|206470.5|206345.5|206451.3|206326.3|6
1731583800000|2024-11-14 11:30:00|206463.6|206338.6|206513.2|206388.2|206516.6|206391.6|206456|206331|28
1731583810000|2024-11-14 11:30:10|206517.4|206392.4|206519|206394|206523.2|206398.2|206510.1|206385.1|11
1731583820000|2024-11-14 11:30:20|206518.7|206393.7|206519.8|206394.8|206523.9|206398.9|206509.3|206384.3|8
1731583830000|2024-11-14 11:30:30|206520.1|206395.1|206436.7|206386.7|206520.1|206395.1|206434.3|206363.1|22
1731583850000|2024-11-14 11:30:50|206440|206390|206436.9|206386.9|206446.2|206396.2|206436.9|206386.9|8
1731583860000|2024-11-14 11:31:00|206442.5|206392.5|206432|206382|206445|206395|206432|206382|8
1731583870000|2024-11-14 11:31:10|206435|206385|206434.8|206384.8|206435.1|206385.1|206434.8|206384.8|5
1731583880000|2024-11-14 11:31:20|206435|206385|206430.9|206380.9|206435|206385|206422.6|206372.6|12
1731583890000|2024-11-14 11:31:30|206431.1|206381.1|206467.1|206417.1|206500.8|206450.8|206426.6|206376.6|13
1731583900000|2024-11-14 11:31:40|206469.3|206419.3|206493.6|206443.6|206501.3|206451.3|206469.3|206419.3|10
1731583910000|2024-11-14 11:31:50|206492.5|206442.5|206528.9|206478.9|206533.4|206483.4|206492.5|206442.5|16
1731583920000|2024-11-14 11:32:00|206528.7|206478.7|206527.8|206477.8|206528.9|206478.9|206524.2|206474.2|6
1731583930000|2024-11-14 11:32:10|206525|206475|206526.8|206476.8|206526.8|206476.8|206522.2|206472.2|9
1731583940000|2024-11-14 11:32:20|206526|206476|206486.2|206436.2|206527|206476|206486.2|206397|14
1731583950000|2024-11-14 11:32:30|206475.4|206425.4|206439.3|206389.3|206475.4|206425.4|206431.5|206381.5|17
1731583970000|2024-11-14 11:32:50|206442.3|206392.3|206452.4|206402.4|206452.4|206402.4|206440.2|206390.2|6
1731583980000|2024-11-14 11:33:00|206452.2|206402.2|206447.8|206397.8|206452.4|206402.4|206445|206395|13
1731583990000|2024-11-14 11:33:10|206448.1|206398.1|206448.1|206398.1|206448.1|206398.1|206446.2|206396.2|11
1731584000000|2024-11-14 11:33:20|206444.4|206394.4|206451.7|206401.7|206455.8|206405.8|206441.3|206391.3|22
1731584010000|2024-11-14 11:33:30|206448.1|206398.1|206530.9|206480.9|206534.7|206484.7|206442.4|206392.4|24
1731584020000|2024-11-14 11:33:40|206533.7|206483.7|206531.8|206481.8|206536.9|206486.9|206522.3|206472.3|23
1731584030000|2024-11-14 11:33:50|206531.6|206481.6|206567|206442|206568|206481.6|206531.1|206439.8|16
1731584040000|2024-11-14 11:34:00|206567.5|206442.5|206483.9|206433.9|206568.8|206453.8|206480.4|206430.4|24
1731584050000|2024-11-14 11:34:10|206484.2|206434.2|206602|206552|206614.4|206564.4|206479.9|206429.9|11
1731584060000|2024-11-14 11:34:20|206589.4|206539.4|206607.5|206557.5|206655.7|206564.9|206589.4|206502.1|15
1731584070000|2024-11-14 11:34:30|206601|206551|206604.6|206554.6|206610|206560|206592.6|206542.6|14
1731584080000|2024-11-14 11:34:40|206613|206563|206600.7|206550.7|206613|206563|206599.9|206549.9|15
1731584090000|2024-11-14 11:34:50|206600.2|206550.2|206580.1|206530.1|206624.3|206550.2|206576.5|206480.7|18
1731584100000|2024-11-14 11:35:00|206580.3|206530.3|206624.3|206574.3|206628.3|206578.3|206580.3|206530.3|12
1731584110000|2024-11-14 11:35:10|206621.9|206571.9|206573.9|206523.9|206624.4|206574.4|206568.5|206518.5|21
1731584120000|2024-11-14 11:35:20|206573.8|206523.8|206572.2|206522.2|206577.5|206527.5|206551.9|206501.9|22
1731584130000|2024-11-14 11:35:30|206571.9|206521.9|206551.2|206501.2|206572.6|206522.6|206545.9|206495.9|9
1731584150000|2024-11-14 11:35:50|206548.6|206498.6|206552.3|206502.3|206552.3|206502.3|206548.6|206498.6|3
1731584160000|2024-11-14 11:36:00|206551.5|206501.5|206576.5|206526.5|206576.5|206526.5|206551.5|206501.5|15
1731584170000|2024-11-14 11:36:10|206581.7|206531.7|206578.8|206528.8|206581.7|206531.7|206566|206516|15
1731584180000|2024-11-14 11:36:20|206578.5|206528.5|206576.3|206526.3|206578.7|206528.7|206576.3|206526.3|6
1731584190000|2024-11-14 11:36:30|206578.7|206528.7|206581|206531|206581|206531|206578.5|206528.5|17
1731584200000|2024-11-14 11:36:40|206580.5|206530.5|206580|206530|206581.6|206531.6|206579.7|206529.7|20
1731584210000|2024-11-14 11:36:50|206582.5|206532.5|206578.7|206528.7|206586.8|206536.8|206571.3|206521.3|8
1731584220000|2024-11-14 11:37:00|206572.8|206522.8|206581.4|206531.4|206581.6|206531.6|206567.8|206517.8|10
1731584230000|2024-11-14 11:37:10|206576.2|206526.2|206572.2|206522.2|206583.9|206533.9|206572.2|206522.2|9
1731584240000|2024-11-14 11:37:20|206564|206514|206552.2|206502.2|206569.1|206519.1|206538.9|206488.9|21
1731584250000|2024-11-14 11:37:30|206550|206500|206541.4|206491.4|206552.6|206502.6|206541.4|206491.4|4
1731584260000|2024-11-14 11:37:40|206549.9|206499.9|206549.9|206499.9|206551.4|206501.4|206549.9|206499.9|3
1731584270000|2024-11-14 11:37:50|206541.2|206491.2|206586.2|206536.2|206586.2|206536.2|206538.1|206488.1|21
1731584280000|2024-11-14 11:38:00|206582.8|206532.8|206578.5|206528.5|206585.9|206535.9|206576.5|206526.5|25
1731584290000|2024-11-14 11:38:10|206578.7|206528.7|206576|206526|206578.7|206528.7|206569.4|206519.4|8
1731584300000|2024-11-14 11:38:20|206576.1|206526.1|206550.1|206500.1|206576.6|206526.6|206542|206492|9
1731584310000|2024-11-14 11:38:30|206552.4|206502.4|206552.1|206502.1|206552.4|206502.4|206549.8|206499.8|6
1731584320000|2024-11-14 11:38:40|206550.6|206500.6|206548.5|206498.5|206554|206504|206548.5|206498.5|7
1731584330000|2024-11-14 11:38:50|206551.2|206501.2|206538.3|206488.3|206599.6|206502.8|206534.9|206454.4|27
1731584340000|2024-11-14 11:39:00|206542.5|206492.5|206543.9|206493.9|206565.1|206515.1|206531.8|206481.8|31
1731584350000|2024-11-14 11:39:10|206545.3|206495.3|206676.9|206551.9|206677.6|206593.3|206536.2|206486.2|32
1731584360000|2024-11-14 11:39:20|206680|206555|206639|206589|206680.2|206597.6|206632.5|206546.5|25
1731584370000|2024-11-14 11:39:30|206638.6|206588.6|206642.6|206592.6|206653.7|206603.7|206635.2|206585.2|19
1731584380000|2024-11-14 11:39:40|206645.3|206595.3|206637.7|206587.7|206646|206596|206632.8|206582.8|21
1731584390000|2024-11-14 11:39:50|206637.2|206587.2|206643.1|206593.1|206646.7|206596.7|206637.2|206587.2|7
1731584400000|2024-11-14 11:40:00|206643.3|206593.3|206657.4|206607.4|206665.8|206615.6|206629.1|206540.8|27
1731584410000|2024-11-14 11:40:10|206650.6|206600.6|206614.3|206564.3|206685|206600.6|206601|206550|24
1731584420000|2024-11-14 11:40:20|206614.5|206564.5|206643.5|206518.5|206647.5|206567.2|206607.6|206518.2|18
1731584430000|2024-11-14 11:40:30|206643.4|206518.4|206645.4|206520.4|206645.4|206565.2|206596.6|206518.4|20
1731584440000|2024-11-14 11:40:40|206646.9|206521.9|206642.6|206517.6|206649.8|206567.6|206592.5|206500.6|20
1731584450000|2024-11-14 11:40:50|206643.8|206518.8|206597.3|206547.3|206643.8|206562.8|206585.2|206517.4|21
1731584460000|2024-11-14 11:41:00|206604.5|206554.5|206601|206551|206644.3|206558.2|206591.4|206508.2|18
1731584470000|2024-11-14 11:41:10|206598.3|206548.3|206572.9|206522.9|206607.2|206557.2|206564.1|206514.1|15
1731584480000|2024-11-14 11:41:20|206572.4|206522.4|206571.5|206521.5|206572.4|206522.4|206571.5|206521.5|2
1731584490000|2024-11-14 11:41:30|206569.6|206519.6|206569.6|206519.6|206569.6|206519.6|206566.8|206516.8|4
1731584500000|2024-11-14 11:41:40|206562.3|206512.3|206518.6|206468.6|206562.3|206512.3|206512.4|206462.4|14
1731584510000|2024-11-14 11:41:50|206518.7|206468.7|206457.4|206407.4|206555.5|206468.7|206457.4|206386.7|24
1731584520000|2024-11-14 11:42:00|206457.8|206407.8|206448.3|206398.3|206503.1|206415.7|206435.1|206373.4|31
1731584530000|2024-11-14 11:42:10|206448.1|206398.1|206525.5|206400.5|206526.7|206433.8|206435.8|206385.8|17
1731584540000|2024-11-14 11:42:20|206524.8|206399.8|206539.5|206414.5|206545.5|206420.5|206524.7|206399.7|30
1731584550000|2024-11-14 11:42:30|206537.7|206412.7|206544.5|206419.5|206544.5|206419.5|206533.9|206408.9|15
1731584560000|2024-11-14 11:42:40|206544.3|206419.3|206515.9|206390.9|206546.8|206421.8|206502.6|206377.6|16
1731584570000|2024-11-14 11:42:50|206518.8|206393.8|206516.9|206391.9|206519.6|206394.6|206513.3|206388.3|10
1731584580000|2024-11-14 11:43:00|206515.6|206390.6|206508.6|206383.6|206515.6|206390.6|206500.1|206375.1|13
1731584590000|2024-11-14 11:43:10|206508.8|206383.8|206486.5|206361.5|206517.6|206392.6|206486.3|206361.3|22
1731584600000|2024-11-14 11:43:20|206486|206361|206482.4|206357.4|206486|206361|206470.8|206345.8|19
1731584610000|2024-11-14 11:43:30|206478.4|206353.4|206473.3|206348.3|206481|206356|206472.1|206347.1|11
1731584620000|2024-11-14 11:43:40|206477.3|206352.3|206475.2|206350.2|206481.1|206356.1|206469.4|206344.4|12
1731584630000|2024-11-14 11:43:50|206469.4|206344.4|206471.6|206346.6|206478.2|206353.2|206468.4|206343.4|13
1731584640000|2024-11-14 11:44:00|206471.3|206346.3|206474.7|206349.7|206476.5|206351.5|206471.3|206346.3|5
1731584650000|2024-11-14 11:44:10|206477|206352|206472.7|206347.7|206477|206352|206468.7|206343.7|4
1731584660000|2024-11-14 11:44:20|206460.5|206335.5|206477.8|206352.8|206478.9|206353.9|206458.9|206333.9|10
1731584670000|2024-11-14 11:44:30|206479.3|206354.3|206487.4|206362.4|206487.4|206362.4|206478|206353|14
1731584680000|2024-11-14 11:44:40|206489.4|206364.4|206387.2|206337.2|206489.4|206364.4|206384.3|206334.3|20
1731584690000|2024-11-14 11:44:50|206381.6|206331.6|206406.5|206281.5|206425.9|206339.3|206381.6|206281.5|14
1731584700000|2024-11-14 11:45:00|206408.3|206283.3|206361.1|206311.1|206408.3|206314.2|206350.1|206266.7|24
1731584710000|2024-11-14 11:45:10|206385.2|206260.2|206347.4|206297.4|206400.1|206306.8|206346.9|206258.2|13
1731584720000|2024-11-14 11:45:20|206352|206302|206357.3|206307.3|206361.7|206311.7|206349.9|206299.9|15
1731584730000|2024-11-14 11:45:30|206357|206307|206356.1|206306.1|206357.1|206307.1|206346.2|206296.2|10
1731584740000|2024-11-14 11:45:40|206350.6|206300.6|206355.9|206305.9|206355.9|206305.9|206349.9|206299.9|9
1731584750000|2024-11-14 11:45:50|206355.7|206305.7|206359.2|206309.2|206359.3|206309.3|206355.7|206305.7|10
1731584760000|2024-11-14 11:46:00|206359.3|206309.3|206358.2|206308.2|206359.3|206309.3|206357.8|206307.8|14
1731584770000|2024-11-14 11:46:10|206358.4|206308.4|206355.2|206305.2|206358.4|206308.4|206346.4|206296.4|24
1731584780000|2024-11-14 11:46:20|206355|206305|206365.1|206315.1|206392.1|206319.7|206352.2|206266|12
1731584790000|2024-11-14 11:46:30|206364.9|206314.9|206362.2|206312.2|206366.2|206316.2|206345.8|206295.8|26
1731584800000|2024-11-14 11:46:40|206357.9|206307.9|206355.7|206305.7|206357.9|206307.9|206349.9|206299.9|10
1731584810000|2024-11-14 11:46:50|206355.9|206305.9|206355.5|206305.5|206356|206306|206355.2|206305.2|5
1731584820000|2024-11-14 11:47:00|206355.7|206305.7|206359.1|206309.1|206359.1|206309.1|206354.5|206304.5|7
1731584830000|2024-11-14 11:47:10|206356.2|206306.2|206364.4|206314.4|206365.3|206315.3|206345|206295|19
1731584840000|2024-11-14 11:47:20|206364.2|206314.2|206364.2|206314.2|206365|206315|206364|206314|21
1731584850000|2024-11-14 11:47:30|206363.9|206313.9|206361.7|206311.7|206364.2|206314.2|206349.6|206299.6|16
1731584860000|2024-11-14 11:47:40|206361.8|206311.8|206355.4|206305.4|206361.8|206311.8|206349|206299|18
1731584870000|2024-11-14 11:47:50|206355.7|206305.7|206360.9|206310.9|206361.5|206311.5|206350.3|206300.3|19
1731584880000|2024-11-14 11:48:00|206355.5|206305.5|206355.3|206305.3|206363.9|206313.9|206347.7|206297.7|14
1731584890000|2024-11-14 11:48:10|206357.9|206307.9|206357.1|206307.1|206358.8|206308.8|206354.8|206304.8|5
1731584900000|2024-11-14 11:48:20|206355.7|206305.7|206345.6|206295.6|206360.1|206310.1|206345|206295|22
1731584910000|2024-11-14 11:48:30|206345.1|206295.1|206316|206266|206345.1|206295.1|206309.6|206259.6|19
1731584920000|2024-11-14 11:48:40|206316.2|206266.2|206318|206268|206318.4|206268.4|206310.4|206260.4|7
1731584930000|2024-11-14 11:48:50|206317.8|206267.8|206317.8|206267.8|206318|206268|206317.3|206267.3|6
1731584940000|2024-11-14 11:49:00|206318|206268|206318.5|206268.5|206322.5|206272.5|206310|206260|12
1731584950000|2024-11-14 11:49:10|206318.3|206268.3|206396|206271|206400.2|206279.2|206318.3|206258.9|14
1731584960000|2024-11-14 11:49:20|206388.2|206263.2|206383|206258|206396|206271|206369.3|206244.3|19
1731584970000|2024-11-14 11:49:30|206374.8|206249.8|206379.9|206254.9|206383.1|206292.1|206342.1|206249.8|23
1731584980000|2024-11-14 11:49:40|206379.6|206254.6|206361.5|206236.5|206379.6|206254.6|206348.6|206223.6|24
1731584990000|2024-11-14 11:49:50|206360.2|206235.2|206314.3|206264.3|206360.2|206265.3|206301|206226.9|17
1731585000000|2024-11-14 11:50:00|206314.7|206264.7|206277.7|206227.7|206315|206265|206274.8|206224.8|19
1731585010000|2024-11-14 11:50:10|206277.5|206227.5|206279.5|206229.5|206284.5|206234.5|206267.6|206217.6|21
1731585020000|2024-11-14 11:50:20|206279.2|206229.2|206277.3|206227.3|206280.7|206230.7|206273.5|206223.5|9
1731585030000|2024-11-14 11:50:30|206264.3|206214.3|206265.5|206215.5|206266|206216|206256.9|206206.9|13
1731585040000|2024-11-14 11:50:40|206265.7|206215.7|206256.5|206206.5|206266.3|206216.3|206243.6|206193.6|18
1731585050000|2024-11-14 11:50:50|206252.5|206202.5|206252.5|206202.5|206252.5|206202.5|206252.5|206202.5|1
1731585060000|2024-11-14 11:51:00|206253.1|206203.1|206253.1|206203.1|206253.1|206203.1|206253.1|206203.1|1
1731585070000|2024-11-14 11:51:10|206245.7|206195.7|206169|206119|206245.7|206195.7|206160.1|206110.1|14
1731585080000|2024-11-14 11:51:20|206180.5|206130.5|206224.4|206099.4|206224.4|206139.5|206174.3|206099.2|16
1731585090000|2024-11-14 11:51:30|206160.6|206110.6|206185.2|206135.2|206188.9|206138.9|206160.6|206110.6|34
1731585100000|2024-11-14 11:51:40|206175.7|206125.7|206181.1|206131.1|206186.4|206136.4|206166.2|206116.2|29
1731585110000|2024-11-14 11:51:50|206180.6|206130.6|206181.8|206131.8|206225|206137.6|206175.1|206100|18
1731585120000|2024-11-14 11:52:00|206175.3|206125.3|206224|206099|206227.8|206125.3|206152.4|206070.2|28
1731585130000|2024-11-14 11:52:10|206225.5|206100.5|206271.5|206146.5|206271.5|206146.5|206223|206098|28
1731585140000|2024-11-14 11:52:20|206265.5|206140.5|206258.1|206133.1|206277.2|206152.2|206241.6|206116.6|22
1731585150000|2024-11-14 11:52:30|206255.1|206130.1|206182|206057|206255.1|206130.1|206166.6|206041.6|21
1731585160000|2024-11-14 11:52:40|206182.4|206057.4|206175.6|206050.6|206188.4|206063.4|206175.6|206050.6|19
1731585170000|2024-11-14 11:52:50|206183.4|206058.4|206179.7|206054.7|206185|206060|206164.7|206039.7|28
1731585180000|2024-11-14 11:53:00|206175.8|206050.8|206138.6|206013.6|206179.4|206054.4|206093.8|206011.6|16
1731585190000|2024-11-14 11:53:10|206143.1|206018.1|206137.8|206012.8|206143.1|206018.1|206133.7|206008.7|11
1731585200000|2024-11-14 11:53:20|206139|206014|206133.9|206008.9|206139.4|206014.4|206123.1|205998.1|17
1731585210000|2024-11-14 11:53:30|206133.2|206008.2|206137.4|206012.4|206138.5|206013.5|206132.7|206007.7|7
1731585220000|2024-11-14 11:53:40|206140.3|206015.3|206181.1|206056.1|206186.6|206061.6|206140.3|206015.3|25
1731585230000|2024-11-14 11:53:50|206181.3|206056.3|206212.1|206087.1|206212.1|206123.1|206161.9|206056.3|28
1731585240000|2024-11-14 11:54:00|206175.1|206125.1|206185.7|206135.7|206215|206140.1|206175.1|206082.4|17
1731585250000|2024-11-14 11:54:10|206186.5|206136.5|206185.2|206135.2|206188.2|206138.2|206177.6|206127.6|26
1731585260000|2024-11-14 11:54:20|206185.7|206135.7|206208.2|206083.2|206208.2|206138|206155.2|206082.8|16
1731585270000|2024-11-14 11:54:30|206212.1|206087.1|206192.1|206142.1|206214.9|206143.5|206164.2|206078.6|21
1731585280000|2024-11-14 11:54:40|206192|206142|206198.2|206148.2|206198.2|206148.2|206186.3|206136.3|14
1731585290000|2024-11-14 11:54:50|206197.9|206147.9|206194.5|206144.5|206200.2|206150.2|206189|206139|20
1731585300000|2024-11-14 11:55:00|206191.5|206141.5|206189.4|206139.4|206191.5|206141.5|206183.2|206133.2|22
1731585310000|2024-11-14 11:55:10|206190.2|206140.2|206183.1|206133.1|206192|206142|206183.1|206133.1|22
1731585320000|2024-11-14 11:55:20|206183.3|206133.3|206299.3|206249.3|206299.3|206249.3|206183.3|206133.3|15
1731585330000|2024-11-14 11:55:30|206283.6|206233.6|206307.8|206182.8|206309.2|206233.6|206261.8|206170.4|19
1731585340000|2024-11-14 11:55:40|206264.3|206214.3|206275|206225|206302.4|206233.2|206257.7|206177.4|17
1731585350000|2024-11-14 11:55:50|206277.1|206227.1|206270.8|206220.8|206292.5|206242.5|206269|206219|19
1731585360000|2024-11-14 11:56:00|206273.6|206223.6|206266.7|206216.7|206274.3|206224.3|206263.5|206213.5|24
1731585370000|2024-11-14 11:56:10|206264.4|206214.4|206269|206219|206269.2|206219.2|206255.4|206205.4|21
1731585380000|2024-11-14 11:56:20|206268|206218|206266.4|206216.4|206300|206218|206256.8|206165.7|18
1731585390000|2024-11-14 11:56:30|206271.6|206221.6|206296.5|206171.5|206301.9|206223|206260|206169.2|26
1731585400000|2024-11-14 11:56:40|206295.7|206170.7|206287.8|206162.8|206297.8|206172.8|206282|206157|25
1731585410000|2024-11-14 11:56:50|206287.3|206162.3|206299.2|206174.2|206301.8|206176.8|206287.3|206162.3|23
1731585420000|2024-11-14 11:57:00|206298.7|206173.7|206325|206200|206325|206200|206298.7|206173.7|18
1731585430000|2024-11-14 11:57:10|206324.7|206199.7|206325.2|206200.2|206329.5|206204.5|206322.7|206197.7|23
1731585440000|2024-11-14 11:57:20|206331.5|206206.5|206305.1|206180.1|206351.1|206226.1|206305.1|206180.1|28
1731585450000|2024-11-14 11:57:30|206305|206180|206328.5|206203.5|206341.6|206216.6|206305|206180|27
1731585460000|2024-11-14 11:57:40|206328.7|206203.7|206334|206209|206338.4|206213.4|206328.3|206203.3|31
1731585470000|2024-11-14 11:57:50|206333.7|206208.7|206273.4|206148.4|206333.7|206208.7|206258.9|206133.9|28
1731585480000|2024-11-14 11:58:00|206273.2|206148.2|206259.2|206134.2|206273.2|206178.3|206221.1|206127.2|24
1731585490000|2024-11-14 11:58:10|206259.6|206134.6|206230.6|206180.6|206264.9|206180.6|206230.6|206127.8|17
1731585500000|2024-11-14 11:58:20|206231.3|206181.3|206227|206177|206257.4|206183.9|206208.2|206132.4|16
1731585510000|2024-11-14 11:58:30|206224|206174|206267.6|206142.6|206270.2|206174|206224|206128.7|12
1731585520000|2024-11-14 11:58:40|206261.1|206136.1|206216.7|206166.7|206261.1|206176.4|206212.1|206128.1|28
1731585530000|2024-11-14 11:58:50|206219.4|206169.4|206258.3|206208.3|206258.9|206208.9|206208.8|206158.8|23
1731585540000|2024-11-14 11:59:00|206258.5|206208.5|206258.3|206208.3|206260.1|206210.1|206252.6|206202.6|19
1731585550000|2024-11-14 11:59:10|206257.1|206207.1|206275.8|206225.8|206275.8|206225.8|206255.7|206205.7|11
1731585560000|2024-11-14 11:59:20|206276.3|206226.3|206295|206245|206300.7|206250.7|206276.3|206226.3|28
1731585570000|2024-11-14 11:59:30|206285.3|206235.3|206287.8|206237.8|206296.5|206246.5|206285.3|206235.3|17
1731585580000|2024-11-14 11:59:40|206282.9|206232.9|206280.6|206230.6|206288.1|206238.1|206256.2|206206.2|10
1731585590000|2024-11-14 11:59:50|206271.9|206221.9|206316.7|206266.7|206316.7|206266.7|206271.9|206221.9|18
1731585600000|2024-11-14 12:00:00|206316.5|206266.5|206319.4|206269.4|206322.5|206272.5|206316.5|206266.5|14
1731585610000|2024-11-14 12:00:10|206321.5|206271.5|206336.4|206286.4|206338.4|206288.4|206313|206263|24
1731585620000|2024-11-14 12:00:20|206335.5|206285.5|206327.8|206277.8|206336.5|206286.5|206319|206269|14
1731585630000|2024-11-14 12:00:30|206323.4|206273.4|206323.5|206273.5|206326.3|206276.3|206323.4|206273.4|12
1731585640000|2024-11-14 12:00:40|206324.5|206274.5|206417.3|206367.3|206418.4|206368.4|206324.5|206274.5|28
1731585650000|2024-11-14 12:00:50|206417|206367|206448.2|206398.2|206450.7|206400.7|206417|206367|29
1731585660000|2024-11-14 12:01:00|206448|206398|206451.3|206401.3|206451.7|206401.7|206435.8|206385.8|31
1731585670000|2024-11-14 12:01:10|206447.6|206397.6|206464|206414|206464|206414|206442.9|206392.9|17
1731585680000|2024-11-14 12:01:20|206464.2|206414.2|206553.3|206503.3|206553.3|206503.3|206464.2|206414.2|19
1731585690000|2024-11-14 12:01:30|206550.9|206500.9|206584|206534|206585.8|206535.8|206530|206480|23
1731585700000|2024-11-14 12:01:40|206575.8|206525.8|206608|206558|206621|206558|206527|206477|35
1731585710000|2024-11-14 12:01:50|206613.9|206563.9|206584.6|206534.6|206627.2|206577.2|206579.3|206529.3|32
1731585720000|2024-11-14 12:02:00|206589.4|206539.4|206600.8|206550.8|206626|206576|206589.4|206539.4|36
1731585730000|2024-11-14 12:02:10|206601|206551|206530.6|206480.6|206601.4|206551.4|206528|206478|35
1731585740000|2024-11-14 12:02:20|206530.5|206480.5|206537.5|206487.5|206541.6|206491.6|206530.5|206480.5|16
1731585750000|2024-11-14 12:02:30|206532.6|206482.6|206564.2|206514.2|206570.5|206520.5|206531.4|206481.4|27
1731585760000|2024-11-14 12:02:40|206562.5|206512.5|206627.7|206577.7|206627.7|206577.7|206561.3|206511.3|24
1731585770000|2024-11-14 12:02:50|206631.1|206581.1|206660.6|206610.6|206668.6|206618.6|206631|206581|28
1731585780000|2024-11-14 12:03:00|206655.7|206605.7|206693.4|206643.4|206748|206662.5|206655.7|206589.8|32
1731585790000|2024-11-14 12:03:10|206704.7|206654.7|206733.9|206608.9|206736.7|206654.7|206676.4|206588.6|32
1731585800000|2024-11-14 12:03:20|206727.5|206602.5|206724.8|206599.8|206737.5|206612.5|206716.4|206591.4|28
1731585810000|2024-11-14 12:03:30|206725|206600|206749.1|206699.1|206778.5|206702.4|206714.5|206599.3|36
1731585820000|2024-11-14 12:03:40|206745.1|206695.1|206742.6|206692.6|206788.6|206709|206742.6|206648.1|30
1731585830000|2024-11-14 12:03:50|206746.1|206696.1|206782.3|206657.3|206788.8|206698.4|206737.9|206657.3|24
1731585840000|2024-11-14 12:04:00|206782.5|206657.5|206790.7|206665.7|206796.9|206675.6|206725.6|206651.8|25
1731585850000|2024-11-14 12:04:10|206791.7|206666.7|206782.2|206657.2|206796.2|206671.2|206774.4|206649.4|17
1731585860000|2024-11-14 12:04:20|206795.7|206670.7|206792.9|206667.9|206800.3|206675.3|206781.7|206656.7|19
1731585870000|2024-11-14 12:04:30|206790.3|206665.3|206704.7|206579.7|206791.6|206666.6|206693.3|206568.3|24
1731585880000|2024-11-14 12:04:40|206694.5|206569.5|206703.3|206578.3|206710.2|206585.2|206691.3|206566.3|28
1731585890000|2024-11-14 12:04:50|206701.3|206576.3|206687.8|206562.8|206706.3|206581.3|206678.6|206553.6|19
1731585900000|2024-11-14 12:05:00|206685|206560|206601.4|206476.4|206699.7|206574.7|206598.7|206473.7|33
1731585910000|2024-11-14 12:05:10|206603.9|206478.9|206541.9|206491.9|206603.9|206509.1|206526.4|206464.5|29
1731585920000|2024-11-14 12:05:20|206544.3|206494.3|206562.5|206437.5|206568.9|206494.3|206523.9|206431|32
1731585930000|2024-11-14 12:05:30|206560|206435|206525.2|206400.2|206560|206449|206487.7|206393.1|27
1731585940000|2024-11-14 12:05:40|206525.7|206400.7|206486.2|206361.2|206526|206451.1|206447.7|206361.2|24
1731585950000|2024-11-14 12:05:50|206482.1|206357.1|206443.1|206393.1|206482.1|206396.3|206440|206357.1|8
1731585960000|2024-11-14 12:06:00|206433.1|206383.1|206482|206357|206487.2|206392.8|206433.1|206338.7|24
1731585970000|2024-11-14 12:06:10|206484.5|206359.5|206527.4|206402.4|206532.6|206439.9|206484.5|206359.5|18
1731585980000|2024-11-14 12:06:20|206528.7|206403.7|206529.4|206404.4|206539.1|206414.1|206520.5|206395.5|24
1731585990000|2024-11-14 12:06:30|206528.9|206403.9|206568.6|206443.6|206568.6|206443.6|206528.7|206403.7|12
1731586000000|2024-11-14 12:06:40|206568.5|206443.5|206562.9|206437.9|206568.5|206443.5|206558.4|206433.4|13
1731586010000|2024-11-14 12:06:50|206562.6|206437.6|206591.7|206466.7|206591.7|206466.7|206562.6|206437.6|19
1731586020000|2024-11-14 12:07:00|206599.6|206549.6|206597.2|206472.2|206656.6|206549.6|206576.3|206451.3|30
1731586030000|2024-11-14 12:07:10|206596.6|206471.6|206568.3|206443.3|206601.7|206476.7|206567.5|206442.5|25
1731586040000|2024-11-14 12:07:20|206554.9|206429.9|206550.4|206425.4|206564.4|206439.4|206547|206422|20
1731586050000|2024-11-14 12:07:30|206551.9|206426.9|206561.8|206436.8|206563.6|206438.6|206548.4|206423.4|17
1731586060000|2024-11-14 12:07:40|206556.7|206431.7|206537.6|206412.6|206556.7|206431.7|206534|206409|9
1731586070000|2024-11-14 12:07:50|206542.8|206417.8|206545.1|206420.1|206545.5|206420.5|206537.8|206412.8|12
1731586080000|2024-11-14 12:08:00|206537.4|206412.4|206520.4|206395.4|206542.1|206417.1|206513.7|206388.7|20
1731586090000|2024-11-14 12:08:10|206516.6|206391.6|206494.6|206369.6|206526.6|206401.6|206494|206369|18
1731586100000|2024-11-14 12:08:20|206497.6|206372.6|206479.7|206354.7|206497.8|206372.8|206467.7|206342.7|20
1731586110000|2024-11-14 12:08:30|206480.4|206355.4|206481.1|206356.1|206481.5|206356.5|206468|206343|16
1731586120000|2024-11-14 12:08:40|206480.9|206355.9|206481.1|206356.1|206481.4|206356.4|206480.1|206355.1|10
1731586130000|2024-11-14 12:08:50|206481.4|206356.4|206485.3|206360.3|206487.6|206362.6|206477.8|206352.8|17
1731586140000|2024-11-14 12:09:00|206486|206361|206489.3|206364.3|206492.2|206367.2|206481.2|206356.2|24
1731586150000|2024-11-14 12:09:10|206490.8|206365.8|206496.1|206371.1|206496.9|206371.9|206488|206363|25
1731586160000|2024-11-14 12:09:20|206496|206371|206411.6|206361.6|206499.6|206376.4|206401|206351|27
1731586170000|2024-11-14 12:09:30|206413.3|206363.3|206453.9|206403.9|206458.4|206408.4|206403.5|206353.5|24
1731586180000|2024-11-14 12:09:40|206454|206404|206414.8|206364.8|206482.4|206407.5|206401.4|206351.4|34
1731586190000|2024-11-14 12:09:50|206401.8|206351.8|206354.5|206304.5|206417.8|206367.8|206348.9|206298.9|36
1731586200000|2024-11-14 12:10:00|206354.3|206304.3|206349.3|206299.3|206367|206317|206340|206290|37
1731586210000|2024-11-14 12:10:10|206355.2|206305.2|206359.1|206309.1|206370.7|206320.7|206346.7|206296.7|29
1731586220000|2024-11-14 12:10:20|206359.5|206309.5|206353.9|206303.9|206366.5|206316.5|206346.8|206296.8|27
1731586230000|2024-11-14 12:10:30|206363.2|206313.2|206397.1|206272.1|206400|206336.2|206356.9|206267.5|30
1731586240000|2024-11-14 12:10:40|206378.6|206253.6|206386|206261|206401.6|206276.6|206376.9|206251.9|21
1731586250000|2024-11-14 12:10:50|206397.3|206272.3|206365.7|206315.7|206403.4|206315.7|206363.4|206265.1|21
1731586260000|2024-11-14 12:11:00|206368.3|206318.3|206392.4|206267.4|206401.2|206319.4|206352.8|206262.8|33
1731586270000|2024-11-14 12:11:10|206392.3|206267.3|206345.1|206220.1|206392.6|206286.5|206314.1|206219.3|33
1731586280000|2024-11-14 12:11:20|206350.2|206225.2|206311.9|206261.9|206356.5|206264.9|206306.2|206207.7|25
1731586290000|2024-11-14 12:11:30|206311.7|206261.7|206358.8|206233.8|206358.8|206274.3|206297.5|206214.9|33
1731586300000|2024-11-14 12:11:40|206359.5|206234.5|206379.1|206254.1|206384.7|206297.3|206346.8|206224.8|23
1731586310000|2024-11-14 12:11:50|206379.8|206254.8|206306.7|206181.7|206397.4|206272.4|206300.8|206175.8|36
1731586320000|2024-11-14 12:12:00|206312.9|206187.9|206244.4|206194.4|206321.7|206204.8|206236|206141.2|34
1731586330000|2024-11-14 12:12:10|206246.5|206196.5|206274.3|206149.3|206287.9|206196.5|206237.7|206145.8|16
1731586340000|2024-11-14 12:12:20|206276.9|206151.9|206276.9|206151.9|206277.6|206152.6|206262.3|206137.3|17
1731586350000|2024-11-14 12:12:30|206273.5|206148.5|206272.8|206147.8|206276.8|206151.8|206266|206141|17
1731586360000|2024-11-14 12:12:40|206274.9|206149.9|206273.6|206148.6|206284.9|206159.9|206263.3|206138.3|22
1731586370000|2024-11-14 12:12:50|206269.9|206144.9|206267.8|206142.8|206270.2|206145.2|206263.1|206138.1|16
1731586380000|2024-11-14 12:13:00|206267.5|206142.5|206227.8|206102.8|206267.5|206146.6|206183.8|206102.5|28
1731586390000|2024-11-14 12:13:10|206228.4|206103.4|206224.2|206099.2|206228.4|206103.4|206218.6|206093.6|29
1731586400000|2024-11-14 12:13:20|206228.2|206103.2|206200.5|206150.5|206268.2|206152.6|206183.3|206103.2|26
1731586410000|2024-11-14 12:13:30|206200.1|206150.1|206189.1|206139.1|206243.1|206162.3|206178.6|206117|37
1731586420000|2024-11-14 12:13:40|206184.2|206134.2|206190.1|206140.1|206192.3|206142.3|206183.1|206133.1|39
1731586430000|2024-11-14 12:13:50|206191.7|206141.7|206196.7|206146.7|206204.1|206154.1|206176.3|206126.3|34
1731586440000|2024-11-14 12:14:00|206195.4|206145.4|206334.9|206284.9|206391.4|206310.8|206195.4|206145.4|33
1731586450000|2024-11-14 12:14:10|206350.8|206300.8|206343.9|206293.9|206356.3|206306.3|206330.9|206280.9|31
1731586460000|2024-11-14 12:14:20|206351.5|206301.5|206260.9|206210.9|206356.1|206306.1|206251.5|206201.5|25
1731586470000|2024-11-14 12:14:30|206257.2|206207.2|206248.8|206198.8|206257.2|206207.2|206224.3|206174.3|29
1731586480000|2024-11-14 12:14:40|206249.7|206199.7|206240.4|206190.4|206251|206201|206229.7|206179.7|30
1731586490000|2024-11-14 12:14:50|206247.5|206197.5|206248.8|206198.8|206248.8|206198.8|206221.7|206171.7|34
1731586500000|2024-11-14 12:15:00|206249.1|206199.1|206298.9|206173.9|206300.5|206226.6|206247.6|206169.8|30
1731586510000|2024-11-14 12:15:10|206263.3|206213.3|206233.2|206183.2|206268.9|206218.9|206219.3|206169.3|26
1731586520000|2024-11-14 12:15:20|206226.7|206176.7|206230.7|206180.7|206242.7|206192.7|206226.7|206176.7|26
1731586530000|2024-11-14 12:15:30|206243|206193|206242|206192|206243|206193|206229.7|206179.7|14
1731586540000|2024-11-14 12:15:40|206242.4|206192.4|206238.7|206188.7|206243.2|206193.2|206233.5|206183.5|12
1731586550000|2024-11-14 12:15:50|206241|206191|206238.6|206188.6|206242.5|206192.5|206232.7|206182.7|9
1731586560000|2024-11-14 12:16:00|206240.4|206190.4|206232.6|206182.6|206240.4|206190.4|206231.4|206181.4|26
1731586570000|2024-11-14 12:16:10|206237.4|206187.4|206232.3|206182.3|206238.3|206188.3|206220.5|206170.5|30
1731586580000|2024-11-14 12:16:20|206229.7|206179.7|206239.4|206189.4|206239.4|206189.4|206229.7|206179.7|20
1731586590000|2024-11-14 12:16:30|206232.9|206182.9|206233.4|206183.4|206241|206191|206227.8|206177.8|26
1731586600000|2024-11-14 12:16:40|206233.1|206183.1|206148.2|206098.2|206233.4|206183.4|206128.3|206078.3|34
1731586610000|2024-11-14 12:16:50|206147.9|206097.9|206121.4|206071.4|206148.7|206098.7|206121.4|206071.4|25
1731586620000|2024-11-14 12:17:00|206128.1|206078.1|206152.9|206102.9|206171.9|206109|206126.1|206046.9|21
1731586630000|2024-11-14 12:17:10|206152.5|206102.5|206147.6|206097.6|206157.6|206107.6|206141.9|206091.9|15
1731586640000|2024-11-14 12:17:20|206149.6|206099.6|206153.6|206103.6|206157.7|206107.7|206149.6|206099.6|13
1731586650000|2024-11-14 12:17:30|206153.1|206103.1|206165.6|206115.6|206172.1|206122.1|206153.1|206103.1|23
1731586660000|2024-11-14 12:17:40|206173|206123|206189.5|206139.5|206192.2|206142.2|206169|206119|18
1731586670000|2024-11-14 12:17:50|206183.7|206133.7|206158.9|206108.9|206188|206138|206157.3|206107.3|15
1731586680000|2024-11-14 12:18:00|206160.2|206110.2|206176.9|206126.9|206178.6|206128.6|206160.2|206110.2|23
1731586690000|2024-11-14 12:18:10|206177.1|206127.1|206183.1|206133.1|206186.1|206136.1|206171.5|206121.5|25
1731586700000|2024-11-14 12:18:20|206187.3|206137.3|206183.5|206133.5|206190.5|206140.5|206179.6|206129.6|21
1731586710000|2024-11-14 12:18:30|206183.7|206133.7|206200|206150|206200.2|206150.2|206183.7|206133.7|17
1731586720000|2024-11-14 12:18:40|206194.3|206144.3|206192.7|206142.7|206204.8|206154.8|206187.7|206137.7|14
1731586730000|2024-11-14 12:18:50|206197.6|206147.6|206194.5|206144.5|206201.3|206151.3|206187.9|206137.9|14
1731586740000|2024-11-14 12:19:00|206195.1|206145.1|206244.8|206194.8|206246.5|206196.5|206195.1|206145.1|13
1731586750000|2024-11-14 12:19:10|206239.5|206189.5|206231|206181|206242.2|206192.2|206229.3|206179.3|17
1731586760000|2024-11-14 12:19:20|206233|206183|206185.2|206135.2|206233|206183|206175.7|206125.7|26
1731586770000|2024-11-14 12:19:30|206185.3|206135.3|206190.8|206140.8|206199.8|206149.8|206176.3|206126.3|27
1731586780000|2024-11-14 12:19:40|206179.4|206129.4|206185.2|206135.2|206189.1|206139.1|206179.4|206129.4|20
1731586790000|2024-11-14 12:19:50|206185.3|206135.3|206188.5|206138.5|206188.8|206138.8|206181.8|206131.8|17
1731586800000|2024-11-14 12:20:00|206188.7|206138.7|206135.3|206085.3|206188.7|206138.7|206123.2|206073.2|26
1731586810000|2024-11-14 12:20:10|206135.5|206085.5|206106.3|206056.3|206138.6|206088.6|206101.6|206051.6|29
1731586820000|2024-11-14 12:20:20|206106.8|206056.8|206109.6|206059.6|206110.5|206060.5|206104.6|206054.6|10
1731586830000|2024-11-14 12:20:30|206106.3|206056.3|206119.2|206069.2|206119.2|206069.2|206102.3|206052.3|15
1731586840000|2024-11-14 12:20:40|206119.4|206069.4|206108.5|206058.5|206119.4|206069.4|206096.2|206046.2|21
1731586850000|2024-11-14 12:20:50|206110.5|206060.5|206109|206059|206117.4|206067.4|206109|206059|11
1731586860000|2024-11-14 12:21:00|206108.8|206058.8|206067.4|206017.4|206112.3|206062.3|206055.1|206005.1|15
1731586870000|2024-11-14 12:21:10|206068|206018|206076.5|206026.5|206080.4|206030.4|206063.5|206013.5|16
1731586880000|2024-11-14 12:21:20|206076.3|206026.3|206108.3|206058.3|206121.5|206071.5|206068.4|206018.4|20
1731586890000|2024-11-14 12:21:30|206115.3|206065.3|206073.5|206023.5|206115.3|206065.3|206045.5|205995.5|29
1731586900000|2024-11-14 12:21:40|206070.7|206020.7|206081|206031|206081|206031|206054.4|206004.4|24
1731586910000|2024-11-14 12:21:50|206078|206028|206088.1|206038.1|206111.3|206061.3|206065.7|206015.7|17
1731586920000|2024-11-14 12:22:00|206096|206046|206247.2|206122.2|206250.5|206164.8|206096|206046|37
1731586930000|2024-11-14 12:22:10|206247.5|206122.5|206186|206061|206247.5|206122.5|206185.4|206060.4|23
1731586940000|2024-11-14 12:22:20|206192.4|206067.4|206244.7|206119.7|206247.5|206122.5|206179.8|206054.8|23
1731586950000|2024-11-14 12:22:30|206221.4|206096.4|206251.4|206126.4|206260.4|206135.4|206206.2|206081.2|34
1731586960000|2024-11-14 12:22:40|206253|206128|206268|206143|206273.7|206148.7|206251.7|206126.7|26
1731586970000|2024-11-14 12:22:50|206268.7|206143.7|206273|206148|206300.2|206175.2|206266|206141|31
1731586980000|2024-11-14 12:23:00|206270.7|206145.7|206258.4|206133.4|206272|206147|206250.3|206125.3|22
1731586990000|2024-11-14 12:23:10|206258.7|206133.7|206260|206135|206265|206140|206258.4|206133.4|22
1731587000000|2024-11-14 12:23:20|206261.7|206136.7|206237.4|206112.4|206263|206138|206215|206090|33
1731587010000|2024-11-14 12:23:30|206244.2|206119.2|206251.7|206126.7|206258.3|206133.3|206244.2|206119.2|24
1731587020000|2024-11-14 12:23:40|206252.7|206127.7|206259|206134|206263.4|206138.4|206244.2|206119.2|12
1731587030000|2024-11-14 12:23:50|206257.7|206132.7|206306.3|206181.3|206334.9|206209.9|206256.4|206131.4|31
1731587040000|2024-11-14 12:24:00|206306|206181|206318.8|206193.8|206323|206198|206303.8|206178.8|22
1731587050000|2024-11-14 12:24:10|206316.8|206191.8|206329.9|206204.9|206329.9|206204.9|206298.8|206173.8|21
1731587060000|2024-11-14 12:24:20|206328.9|206203.9|206357.8|206232.8|206360.7|206235.7|206323.9|206198.9|28
1731587070000|2024-11-14 12:24:30|206358.7|206233.7|206362.8|206237.8|206369.7|206242.3|206354|206229|34
1731587080000|2024-11-14 12:24:40|206362.9|206237.9|206343|206218|206363.2|206238.2|206335.9|206210.9|27
1731587090000|2024-11-14 12:24:50|206344|206219|206341.9|206216.9|206344|206219|206336.2|206211.2|15
1731587100000|2024-11-14 12:25:00|206342.5|206217.5|206400.7|206275.7|206402.7|206277.7|206342.5|206217.5|28
1731587110000|2024-11-14 12:25:10|206399|206274|206400.4|206275.4|206405.5|206280.5|206391.8|206266.8|35
1731587120000|2024-11-14 12:25:20|206400|206275|206404|206279|206405|206280|206376|206251|31
1731587130000|2024-11-14 12:25:30|206400.8|206275.8|206387.9|206262.9|206406.8|206281.8|206386.2|206261.2|32
1731587140000|2024-11-14 12:25:40|206388.2|206263.2|206386|206261|206391.5|206266.5|206386|206261|16
1731587150000|2024-11-14 12:25:50|206387.5|206262.5|206389.2|206264.2|206391.2|206266.2|206385.4|206260.4|21
1731587160000|2024-11-14 12:26:00|206387.7|206262.7|206337.9|206212.9|206395.7|206270.7|206337.9|206212.9|26
1731587170000|2024-11-14 12:26:10|206337.7|206212.7|206337.7|206212.7|206338|206213|206337.4|206212.4|5
1731587180000|2024-11-14 12:26:20|206336.7|206211.7|206390.7|206265.7|206397.3|206272.3|206336.4|206211.4|14
1731587190000|2024-11-14 12:26:30|206389|206264|206343.9|206218.9|206392|206267|206343.9|206218.9|13
1731587200000|2024-11-14 12:26:40|206344.2|206219.2|206343.8|206218.8|206347.4|206222.4|206343.4|206218.4|9
1731587210000|2024-11-14 12:26:50|206344.2|206219.2|206357|206232|206357|206232|206343.9|206218.9|23
1731587220000|2024-11-14 12:27:00|206358|206233|206357.3|206232.3|206358.4|206233.4|206350.5|206225.5|18
1731587230000|2024-11-14 12:27:10|206358.4|206233.4|206354|206229|206358.4|206233.4|206351.8|206226.8|17
1731587240000|2024-11-14 12:27:20|206350.5|206225.5|206348.9|206223.9|206355.5|206230.5|206343.3|206218.3|16
1731587250000|2024-11-14 12:27:30|206348.5|206223.5|206351|206217|206351|206223.5|206347.5|206217|5
1731587260000|2024-11-14 12:27:40||206213||206217.6||206217.6||206213|2
1731587270000|2024-11-14 12:27:50|206359.5|206226.1|206370|206238.7|206392.5|206257.8|206359.5|206226.1|7
1731587290000|2024-11-14 12:28:10|206374.2|206249.2|206389.6|206258.3|206389.6|206258.3|206374.2|206249.2|5
1731587300000|2024-11-14 12:28:20|206385.6|206266.8|206379.8|206254.8|206391.8|206266.8|206378.9|206248.3|8
1731587310000|2024-11-14 12:28:30|206378.9|206249.6|206380.3|206254.3|206386.9|206261.1|206378.1|206249.6|21
1731587320000|2024-11-14 12:28:40|206377.5|206252.5|206377.5|206252.5|206377.5|206252.5|206377.5|206252.5|1
1731587330000|2024-11-14 12:28:50|206375.5|206250.5|206373|206248|206380|206255|206373|206248|3
1731587340000|2024-11-14 12:29:00|206376.5|206251.5|206370.5|206245.5|206394.5|206269.5|206370.5|206245.5|6
1731587350000|2024-11-14 12:29:10|206374|206249|206382.9|206257.9|206390.7|206265.7|206372.9|206247.9|11
1731587360000|2024-11-14 12:29:20|206390.7|206265.7|206356.6|206231.6|206390.7|206265.7|206342.4|206217.4|13
1731587380000|2024-11-14 12:29:40|206364.9|206239.9|206356.1|206229.4|206364.9|206239.9|206356.1|206229.4|3
1731587390000|2024-11-14 12:29:50|206353|206228|206354|206229|206369.5|206244.5|206344|206219|7
1731587400000|2024-11-14 12:30:00|206370|206245|206358|206233|206370|206245|206344.5|206219.5|11
1731587410000|2024-11-14 12:30:10|206369.5|206244.5|206343.4|206218.4|206369.5|206244.5|206333.5|206208.5|11
1731587420000|2024-11-14 12:30:20|206338.4|206213.4|206315.5|206174.1|206338.4|206213.4|206294|206169|9
1731587440000|2024-11-14 12:30:40|206310.8||206310.8||206310.8||206310.8||1
1731587450000|2024-11-14 12:30:50|206300.5|206175.5|206269.9|206138.6|206303.3|206175.5|206269.9|206134.6|4
1731587460000|2024-11-14 12:31:00|206262.7|206137.7|206325.9|206200.9|206338|206209.4|206262.7|206137.7|10
1731587470000|2024-11-14 12:31:10|206330.9|206205.9|206347.7|206222.7|206366.9|206236.9|206330.9|206204.7|14
1731587480000|2024-11-14 12:31:20|206349.3|206224.3|206348|206223|206353.5|206228.5|206348|206223|3
1731587490000|2024-11-14 12:31:30|206346.7|206221.7|206337.2|206205.3|206358.2|206233.2|206328.9|206198.9|10
1731587500000|2024-11-14 12:31:40|206331.8|206199.8|206290.8|206165.8|206331.8|206199.8|206286.3|206161.3|9
1731587510000|2024-11-14 12:31:50|206307.8|206182.8|206295.3|206170.3|206307.8|206182.8|206291.8|206166.8|3
1731587520000|2024-11-14 12:32:00|206315.8|206186.5|206289.8|206164.8|206315.8|206186.5|206289.8|206164.8|4
1731587530000|2024-11-14 12:32:10|206294|206169|206299|206174|206305.5|206180.5|206294|206169|3
1731587540000|2024-11-14 12:32:20|206298|206173|206299|206174|206299|206174|206298|206173|2
1731587550000|2024-11-14 12:32:30|206316|206191|206309.2|206184.2|206316|206191|206294.5|206169.5|10
1731587560000|2024-11-14 12:32:40|206306.2|206181.2|206299.7|206174.7|206316|206191|206299.7|206174.7|5
1731587570000|2024-11-14 12:32:50|206300|206175|206289.2|206164.2|206300|206175|206279.3|206154.3|6
1731587580000|2024-11-14 12:33:00|206289.9|206164.9|206176.9|206126.9|206298.9|206173.9|206155.7|206105.7|28
1731587590000|2024-11-14 12:33:10|206184|206134|206232.1|206182.1|206288.8|206191.4|206177.2|206127.2|27
1731587600000|2024-11-14 12:33:20|206235|206185|206289.5|206239.5|206293.9|206243.9|206235|206185|32
1731587610000|2024-11-14 12:33:30|206285.1|206235.1|206243.4|206118.4|206320.7|206235.6|206202.8|206095.2|25
1731587620000|2024-11-14 12:33:40|206195.8|206145.8|206221.2|206096.2|206239.8|206146.1|206194.7|206081.6|22
1731587630000|2024-11-14 12:33:50|206219.2|206094.2|206224.7|206099.7|206230.3|206105.3|206219.2|206094.2|17
1731587640000|2024-11-14 12:34:00|206227.5|206102.5|206222.1|206097.1|206227.5|206102.5|206205.2|206080.2|17
1731587650000|2024-11-14 12:34:10|206220|206095|206216.3|206091.3|206227.8|206102.8|206201.7|206076.7|14
1731587660000|2024-11-14 12:34:20|206219.2|206094.2|206218.2|206093.2|206222|206097|206212.9|206087.9|10
1731587670000|2024-11-14 12:34:30|206220.4|206095.4|206222.4|206097.4|206226.6|206101.6|206211.9|206086.9|10
1731587680000|2024-11-14 12:34:40|206224.6|206099.6|206222.9|206097.9|206227.5|206123|206173|206093|11
1731587690000|2024-11-14 12:34:50|206226|206101|206183.7|206133.7|206226|206133.7|206168.4|206093.9|7
1731587700000|2024-11-14 12:35:00|206181.7|206131.7|206221.4|206096.4|206221.4|206131.7|206180.6|206096.4|6
1731587710000|2024-11-14 12:35:10|206224.1|206099.1|206225.3|206100.3|206227|206102|206215.1|206090.1|15
1731587720000|2024-11-14 12:35:20|206227.2|206102.2|206231.6|206106.6|206233.5|206108.5|206227.2|206102.2|7
1731587730000|2024-11-14 12:35:30|206234.3|206109.3|206225.7|206100.7|206234.3|206109.3|206223.5|206098.5|5
1731587740000|2024-11-14 12:35:40|206228|206103|206227.3|206102.3|206229.9|206104.9|206224.1|206099.1|6
1731587750000|2024-11-14 12:35:50|206226.5|206101.5|206267|206142|206267|206161.7|206152|206063.5|10
1731587760000|2024-11-14 12:36:00|206267.8|206142.8|206290.8|206240.8|206350.3|206269.8|206267.8|206142.8|19
1731587770000|2024-11-14 12:36:10|206294.9|206244.9|206276.2|206226.2|206348.3|206244.9|206276.2|206183.2|19
1731587780000|2024-11-14 12:36:20|206280.9|206230.9|206312.3|206187.3|206342.5|206230.9|206258.2|206173|21
1731587790000|2024-11-14 12:36:30|206313.4|206188.4|206314.7|206189.7|206323.2|206229.5|206270.1|206187.2|9
1731587800000|2024-11-14 12:36:40|206311.1|206186.1|206319.2|206194.2|206321.3|206234.4|206284.4|206185.2|14
1731587810000|2024-11-14 12:36:50|206313.1|206188.1|206321.3|206196.3|206321.3|206241.7|206274.5|206181.5|17
1731587820000|2024-11-14 12:37:00|206318.1|206193.1|206331.6|206206.6|206331.6|206224.7|206271.7|206185.9|12
1731587830000|2024-11-14 12:37:10|206293.4|206243.4|206318.5|206268.5|206329.8|206268.5|206293.4|206201.9|10
1731587840000|2024-11-14 12:37:20|206318.4|206268.4|206367.2|206317.2|206388.7|206338.7|206318.4|206268.4|34
1731587850000|2024-11-14 12:37:30|206367|206317|206387.4|206337.4|206389.6|206339.6|206359|206309|20
1731587860000|2024-11-14 12:37:40|206392.5|206342.5|206395.6|206345.6|206415.3|206365.3|206388.5|206338.5|21
1731587870000|2024-11-14 12:37:50|206395.4|206345.4|206386.1|206336.1|206398.8|206348.8|206384.2|206334.2|22
1731587880000|2024-11-14 12:38:00|206388.7|206338.7|206393.3|206343.3|206398.5|206348.5|206388.7|206338.7|21
1731587890000|2024-11-14 12:38:10|206389.2|206339.2|206391.1|206341.1|206394.4|206344.4|206389.2|206339.2|16
1731587900000|2024-11-14 12:38:20|206391.9|206341.9|206310.4|206260.4|206392.6|206342.6|206306.9|206256.9|28
1731587910000|2024-11-14 12:38:30|206312.7|206262.7|206316.2|206266.2|206327.5|206277.5|206310.4|206260.4|18
1731587920000|2024-11-14 12:38:40|206315.5|206265.5|206315.6|206265.6|206317.2|206267.2|206313.6|206263.6|14
1731587930000|2024-11-14 12:38:50|206315.4|206265.4|206273.4|206223.4|206315.4|206265.4|206254.6|206204.6|34
1731587940000|2024-11-14 12:39:00|206266.5|206216.5|206259.3|206209.3|206268|206218|206249.1|206199.1|20
1731587950000|2024-11-14 12:39:10|206262.1|206212.1|206248.7|206198.7|206274.5|206224.5|206236.2|206186.2|17
1731587960000|2024-11-14 12:39:20|206237.4|206187.4|206256.3|206206.3|206259.4|206209.4|206237.4|206187.4|16
1731587970000|2024-11-14 12:39:30|206256.5|206206.5|206310.2|206260.2|206310.2|206260.2|206256.5|206206.5|28
1731587980000|2024-11-14 12:39:40|206317.1|206267.1|206330.2|206280.2|206361.2|206311.2|206317.1|206267.1|28
1731587990000|2024-11-14 12:39:50|206337|206287|206316.4|206266.4|206339.9|206289.9|206303.6|206253.6|26
1731588000000|2024-11-14 12:40:00|206315.2|206265.2|206304.5|206254.5|206315.2|206265.2|206295.1|206245.1|27
1731588010000|2024-11-14 12:40:10|206306.8|206256.8|206322|206197|206329.7|206256.8|206278.9|206197|23
1731588020000|2024-11-14 12:40:20|206282.7|206232.7|206341|206216|206341|206232.7|206275.7|206173.4|22
1731588030000|2024-11-14 12:40:30|206296|206246|206315.7|206265.7|206320.1|206270.1|206296|206246|23
1731588040000|2024-11-14 12:40:40|206316.3|206266.3|206319.5|206269.5|206320.5|206270.5|206311.4|206261.4|18
1731588050000|2024-11-14 12:40:50|206314.5|206264.5|206313.2|206263.2|206318.9|206268.9|206309.4|206259.4|18
1731588060000|2024-11-14 12:41:00|206313.9|206263.9|206354.5|206229.5|206355.7|206277|206310.7|206224.5|21
1731588070000|2024-11-14 12:41:10|206319.3|206269.3|206306.4|206256.4|206319.7|206269.7|206303.9|206253.9|16
1731588080000|2024-11-14 12:41:20|206306.7|206256.7|206316.5|206266.5|206323.4|206273.4|206306.7|206256.7|11
1731588090000|2024-11-14 12:41:30|206309.7|206259.7|206317.7|206267.7|206319.7|206269.7|206307.6|206257.6|18
1731588100000|2024-11-14 12:41:40|206317.4|206267.4|206318.6|206268.6|206319.8|206269.8|206313.5|206263.5|20
1731588110000|2024-11-14 12:41:50|206318.9|206268.9|206370.1|206320.1|206394.3|206344.3|206318.7|206268.7|24
1731588120000|2024-11-14 12:42:00|206369|206319|206381.3|206331.3|206386.1|206336.1|206364.7|206314.7|23
1731588130000|2024-11-14 12:42:10|206382.6|206332.6|206346.9|206296.9|206382.6|206332.6|206318.4|206268.4|30
1731588140000|2024-11-14 12:42:20|206347.7|206297.7|206355.8|206305.8|206356|206306|206346.1|206296.1|21
1731588150000|2024-11-14 12:42:30|206352.1|206302.1|206389.2|206339.2|206396.1|206346.1|206352.1|206302.1|23
1731588160000|2024-11-14 12:42:40|206388.5|206338.5|206535.2|206485.2|206537.8|206487.8|206388.5|206338.5|28
1731588170000|2024-11-14 12:42:50|206532.6|206482.6|206481.2|206431.2|206537.8|206487.8|206471.4|206421.4|33
1731588180000|2024-11-14 12:43:00|206481.1|206431.1|206489.4|206439.4|206498.9|206448.9|206481|206431|22
1731588190000|2024-11-14 12:43:10|206487.2|206437.2|206492.4|206442.4|206492.7|206442.7|206485.4|206435.4|9
1731588200000|2024-11-14 12:43:20|206486.6|206436.6|206463.5|206413.5|206486.6|206436.6|206463.5|206413.5|26
1731588210000|2024-11-14 12:43:30|206472.4|206422.4|206455.3|206405.3|206472.8|206422.8|206454.7|206404.7|24
1731588220000|2024-11-14 12:43:40|206449.5|206399.5|206460.8|206410.8|206460.8|206410.8|206449.5|206399.5|16
1731588230000|2024-11-14 12:43:50|206457.8|206407.8|206437.3|206387.3|206464.9|206414.9|206437.3|206387.3|16
1731588240000|2024-11-14 12:44:00|206434.9|206384.9|206446.3|206396.3|206453|206403|206434.9|206384.9|15
1731588250000|2024-11-14 12:44:10|206432.6|206382.6|206435.3|206385.3|206445.4|206395.4|206431.4|206381.4|16
1731588260000|2024-11-14 12:44:20|206440.2|206390.2|206351.7|206301.7|206440.2|206390.2|206348.6|206298.6|27
1731588270000|2024-11-14 12:44:30|206357|206307|206356.9|206306.9|206360|206310|206351.8|206301.8|9
1731588280000|2024-11-14 12:44:40|206352.3|206302.3|206357.5|206307.5|206358.2|206308.2|206348.9|206298.9|21
1731588290000|2024-11-14 12:44:50|206351.2|206301.2|206357.5|206307.5|206362.3|206312.3|206351.2|206301.2|15
1731588300000|2024-11-14 12:45:00|206357.9|206307.9|206355.6|206305.6|206361.1|206311.1|206353.2|206303.2|10
1731588310000|2024-11-14 12:45:10|206356.1|206306.1|206347.1|206297.1|206365.4|206315.4|206335.3|206285.3|24
1731588320000|2024-11-14 12:45:20|206344.8|206294.8|206316.8|206266.8|206345|206295|206307|206257|11
1731588330000|2024-11-14 12:45:30|206317|206267|206319.8|206269.8|206323|206273|206302.4|206252.4|19
1731588340000|2024-11-14 12:45:40|206318.7|206268.7|206248.4|206198.4|206346.9|206270|206248.4|206198.4|18
1731588350000|2024-11-14 12:45:50|206251|206201|206271.4|206221.4|206276.5|206226.5|206247.3|206197.3|27
1731588360000|2024-11-14 12:46:00|206300.5|206250.5|206284.7|206234.7|206316.2|206266.2|206278.6|206228.6|27
1731588370000|2024-11-14 12:46:10|206281.3|206231.3|206276.5|206226.5|206291.2|206241.2|206272.6|206222.6|17
1731588380000|2024-11-14 12:46:20|206274.5|206224.5|206309.1|206259.1|206309.1|206259.1|206274.5|206224.5|11
1731588390000|2024-11-14 12:46:30|206311.1|206261.1|206217|206167|206311.1|206261.1|206207.5|206157.5|33
1731588400000|2024-11-14 12:46:40|206213.2|206163.2|206191.3|206141.3|206213.2|206163.2|206184.9|206134.9|32
1731588410000|2024-11-14 12:46:50|206188.7|206138.7|206190.1|206140.1|206197.5|206147.5|206185.7|206135.7|27
1731588420000|2024-11-14 12:47:00|206198.5|206148.5|206196.7|206146.7|206205.7|206155.7|206181.7|206131.7|27
1731588430000|2024-11-14 12:47:10|206192.8|206142.8|206168.8|206118.8|206197.7|206147.7|206153.6|206103.6|21
1731588440000|2024-11-14 12:47:20|206165.1|206115.1|206168.9|206118.9|206169|206119|206163|206113|13
1731588450000|2024-11-14 12:47:30|206165.6|206115.6|206170.9|206120.9|206179|206129|206162.9|206112.9|27
1731588460000|2024-11-14 12:47:40|206173.1|206123.1|206266.5|206216.5|206266.5|206216.5|206165.1|206115.1|33
1731588470000|2024-11-14 12:47:50|206264.3|206214.3|206307|206257|206307|206257|206258.8|206208.8|23
1731588480000|2024-11-14 12:48:00|206310.8|206260.8|206365.7|206315.7|206411|206361|206310.8|206240.8|32
1731588490000|2024-11-14 12:48:10|206368.2|206318.2|206348.8|206298.8|206376.2|206326.2|206334.4|206284.4|29
1731588500000|2024-11-14 12:48:20|206348.9|206298.9|206352.9|206302.9|206356.9|206306.9|206333.3|206283.3|33
1731588510000|2024-11-14 12:48:30|206365.6|206315.6|206371.4|206321.4|206376.5|206326.5|206349.9|206299.9|28
1731588520000|2024-11-14 12:48:40|206375.1|206325.1|206373.5|206323.5|206387.3|206337.3|206362.2|206312.2|26
1731588530000|2024-11-14 12:48:50|206379.2|206329.2|206380.1|206330.1|206382.3|206332.3|206365.6|206315.6|29
1731588540000|2024-11-14 12:49:00|206374.9|206324.9|206395.3|206345.3|206407.6|206357.6|206374.9|206324.9|20
1731588550000|2024-11-14 12:49:10|206395.5|206345.5|206371.1|206321.1|206401|206351|206349.2|206299.2|34
1731588560000|2024-11-14 12:49:20|206383|206333|206350|206300|206407|206357|206350|206300|25
1731588570000|2024-11-14 12:49:30|206347|206297|206303.8|206253.8|206347.1|206297.1|206288.9|206238.9|21
1731588580000|2024-11-14 12:49:40|206304|206254|206338.3|206288.3|206338.5|206288.5|206268.5|206194.8|17
1731588590000|2024-11-14 12:49:50|206337.3|206287.3|206312.3|206262.3|206353.8|206287.3|206307.5|206228.8|22
1731588600000|2024-11-14 12:50:00|206313|206263|206313|206263|206316.2|206266.2|206310.6|206260.6|15
1731588610000|2024-11-14 12:50:10|206313.1|206263.1|206308.3|206258.3|206313.1|206263.1|206308.3|206258.3|3
1731588620000|2024-11-14 12:50:20|206304.4|206254.4|206230.2|206180.2|206304.4|206254.4|206230.2|206180.2|24
1731588630000|2024-11-14 12:50:30|206229.8|206179.8|206230|206180|206247.8|206197.8|206227.1|206177.1|21
1731588640000|2024-11-14 12:50:40|206230.2|206180.2|206222.8|206172.8|206232.5|206182.5|206221.9|206171.9|14
1731588650000|2024-11-14 12:50:50|206222.6|206172.6|206228.4|206178.4|206240.5|206190.5|206216.2|206166.2|22
1731588660000|2024-11-14 12:51:00|206235|206185|206233.4|206183.4|206235|206185|206225.2|206175.2|8
1731588670000|2024-11-14 12:51:10|206235.5|206185.5|206268.6|206143.6|206271.6|206190.6|206225.4|206138.6|18
1731588680000|2024-11-14 12:51:20|206262.4|206137.4|206269.2|206219.2|206271.7|206219.4|206253.5|206137.4|16
1731588690000|2024-11-14 12:51:30|206264.8|206214.8|206316.4|206266.4|206364.9|206281.1|206264|206214|26
1731588700000|2024-11-14 12:51:40|206326.3|206276.3|206431.4|206381.4|206431.4|206381.4|206318.1|206268.1|25
1731588710000|2024-11-14 12:51:50|206434.1|206384.1|206372.3|206247.3|206484.9|206387.5|206348.9|206241.9|32
1731588720000|2024-11-14 12:52:00|206366.7|206241.7|206349.5|206224.5|206366.7|206241.7|206346.3|206221.3|16
1731588730000|2024-11-14 12:52:10|206311.7|206261.7|206344.9|206219.9|206352.6|206273.6|206304.3|206219.6|16
1731588740000|2024-11-14 12:52:20|206349.7|206224.7|206352|206227|206355.2|206277|206314.4|206224.7|22
1731588750000|2024-11-14 12:52:30|206351.8|206226.8|206351.5|206226.5|206352.2|206227.2|206351.5|206226.5|7
1731588760000|2024-11-14 12:52:40|206348.8|206223.8|206351.3|206226.3|206351.9|206226.9|206348.8|206223.8|5
1731588770000|2024-11-14 12:52:50|206349.4|206224.4|206368.5|206318.5|206410.8|206334.7|206301.8|206224.4|39
1731588780000|2024-11-14 12:53:00|206373.8|206323.8|206352.6|206302.6|206404.6|206323.8|206350.3|206279.6|22
1731588790000|2024-11-14 12:53:10|206354.6|206304.6|206355.7|206305.7|206364.9|206314.9|206354.6|206304.6|10
1731588800000|2024-11-14 12:53:20|206355.8|206305.8|206354.9|206304.9|206355.8|206305.8|206346.2|206296.2|13
1731588810000|2024-11-14 12:53:30|206348.8|206298.8|206391.3|206341.3|206435.3|206357.5|206348.8|206298.8|30
1731588820000|2024-11-14 12:53:40|206391.5|206341.5|206403.5|206353.5|206403.6|206353.6|206389.7|206339.7|17
1731588830000|2024-11-14 12:53:50|206414.7|206364.7|206413.8|206363.8|206450.8|206374.4|206393.9|206323.4|33
1731588840000|2024-11-14 12:54:00|206404.9|206354.9|206422.9|206372.9|206433.1|206383.1|206404.6|206354.6|31
1731588850000|2024-11-14 12:54:10|206422|206372|206392.7|206342.7|206423.8|206373.8|206392.2|206342.2|22
1731588860000|2024-11-14 12:54:20|206396.2|206346.2|206467.1|206417.1|206467.1|206417.1|206396.2|206346.2|21
1731588870000|2024-11-14 12:54:30|206467.3|206417.3|206444.4|206394.4|206467.3|206417.3|206432.4|206382.4|13
1731588880000|2024-11-14 12:54:40|206442.4|206392.4|206442.7|206392.7|206442.7|206392.7|206442.2|206392.2|3
1731588890000|2024-11-14 12:54:50|206442.4|206392.4|206393.9|206343.9|206445|206395|206390.3|206340.3|12
1731588900000|2024-11-14 12:55:00|206392.8|206342.8|206411.3|206361.3|206421|206371|206386.5|206336.5|27
1731588910000|2024-11-14 12:55:10|206412.9|206362.9|206391.3|206341.3|206419.9|206369.9|206388.5|206338.5|35
1731588920000|2024-11-14 12:55:20|206390.5|206340.5|206393.3|206343.3|206400.5|206350.5|206390.5|206340.5|25
1731588930000|2024-11-14 12:55:30|206346.6|206296.6|206349.9|206299.9|206366.7|206316.7|206346.6|206296.6|27
1731588940000|2024-11-14 12:55:40|206345.4|206295.4|206359.7|206309.7|206363|206313|206338.9|206288.9|24
1731588950000|2024-11-14 12:55:50|206360.8|206310.8|206374.7|206324.7|206388|206338|206342.8|206292.8|20
1731588960000|2024-11-14 12:56:00|206386.9|206336.9|206387.7|206337.7|206390.4|206340.4|206377.6|206327.6|18
1731588970000|2024-11-14 12:56:10|206383.3|206333.3|206386.2|206336.2|206388.1|206338.1|206378.3|206328.3|22
1731588980000|2024-11-14 12:56:20|206385.9|206335.9|206387.7|206337.7|206387.7|206337.7|206380|206330|21
1731588990000|2024-11-14 12:56:30|206392.7|206342.7|206387.8|206337.8|206392.7|206342.7|206383.1|206333.1|18
1731589000000|2024-11-14 12:56:40|206387.4|206337.4|206386.9|206336.9|206394|206344|206382.4|206332.4|14
1731589010000|2024-11-14 12:56:50|206393.7|206343.7|206392.3|206342.3|206394.5|206344.5|206387.5|206337.5|9
1731589020000|2024-11-14 12:57:00|206389.4|206339.4|206392.3|206342.3|206392.3|206342.3|206389.4|206339.4|2
1731589030000|2024-11-14 12:57:10|206394.7|206344.7|206392.7|206342.7|206394.7|206344.7|206387.4|206337.4|10
1731589040000|2024-11-14 12:57:20|206392.8|206342.8|206384.2|206334.2|206392.8|206342.8|206368|206318|18
1731589050000|2024-11-14 12:57:30|206379.9|206329.9|206342.3|206292.3|206379.9|206329.9|206335.8|206285.8|29
1731589060000|2024-11-14 12:57:40|206344.5|206294.5|206340.1|206290.1|206353.4|206303.4|206334.3|206284.3|21
1731589070000|2024-11-14 12:57:50|206342.8|206292.8|206344.3|206294.3|206349.1|206299.1|206338.7|206288.7|25
1731589080000|2024-11-14 12:58:00|206344.4|206294.4|206308.8|206258.8|206350.5|206300.5|206299.4|206249.4|25
1731589090000|2024-11-14 12:58:10|206306.2|206256.2|206304.3|206254.3|206309.7|206259.7|206294.6|206244.6|28
1731589100000|2024-11-14 12:58:20|206303.3|206253.3|206263.3|206213.3|206306.2|206256.2|206242.7|206192.7|36
1731589110000|2024-11-14 12:58:30|206259.5|206209.5|206255.6|206205.6|206271.6|206221.6|206248.8|206198.8|35
1731589120000|2024-11-14 12:58:40|206260.1|206210.1|206290.8|206240.8|206295|206245|206259.8|206209.8|34
1731589130000|2024-11-14 12:58:50|206307.6|206257.6|206270.7|206220.7|206307.6|206257.6|206266.7|206216.7|20
1731589140000|2024-11-14 12:59:00|206270.4|206220.4|206276.1|206226.1|206279.6|206229.6|206265.6|206215.6|17
1731589150000|2024-11-14 12:59:10|206277.5|206227.5|206274.6|206224.6|206278.9|206228.9|206262.6|206212.6|28
1731589160000|2024-11-14 12:59:20|206274.7|206224.7|206277|206227|206281|206231|206270.9|206220.9|19
1731589170000|2024-11-14 12:59:30|206268.5|206218.5|206277|206227|206277.3|206227.3|206264.5|206214.5|20
1731589180000|2024-11-14 12:59:40|206268.6|206218.6|206185.4|206135.4|206281|206231|206180.1|206130.1|18
1731589190000|2024-11-14 12:59:50|206190.8|206140.8|206217.9|206167.9|206225.8|206175.8|206176.2|206126.2|29
1731589200000|2024-11-14 13:00:00|206221.1|206171.1|206203.7|206153.7|206224.1|206174.1|206189.8|206139.8|32
1731589210000|2024-11-14 13:00:10|206200.5|206150.5|206228.3|206178.3|206228.3|206178.3|206188.9|206138.9|13
1731589220000|2024-11-14 13:00:20|206226.7|206176.7|206228.9|206178.9|206236.1|206186.1|206221.4|206171.4|27
1731589230000|2024-11-14 13:00:30|206227.8|206177.8|206235.2|206185.2|206235.7|206185.7|206227.8|206177.8|28
1731589240000|2024-11-14 13:00:40|206235.7|206185.7|206266.9|206216.9|206278.5|206228.5|206235.7|206185.7|21
1731589250000|2024-11-14 13:00:50|206272.5|206222.5|206270|206220|206274.7|206224.7|206267.8|206217.8|12
1731589260000|2024-11-14 13:01:00|206268|206218|206241.4|206191.4|206273.4|206223.4|206241.4|206191.4|20
1731589270000|2024-11-14 13:01:10|206241.9|206191.9|206272.1|206222.1|206310.4|206222.1|206241.9|206178|26
1731589280000|2024-11-14 13:01:20|206267.5|206217.5|206322.1|206197.1|206357|206276|206267.5|206197.1|25
1731589290000|2024-11-14 13:01:30|206322.6|206197.6|206240.3|206190.3|206323.1|206242.3|206221.8|206171.8|28
1731589300000|2024-11-14 13:01:40|206243.5|206193.5|206240.2|206190.2|206243.5|206193.5|206239.2|206189.2|3
1731589310000|2024-11-14 13:01:50|206243.4|206193.4|206183.7|206133.7|206243.4|206193.4|206173.8|206123.8|22
1731589320000|2024-11-14 13:02:00|206185.2|206135.2|206173.7|206123.7|206185.2|206135.2|206173.2|206123.2|14
1731589330000|2024-11-14 13:02:10|206174.9|206124.9|206184.9|206134.9|206188.4|206138.4|206174.3|206124.3|23
1731589340000|2024-11-14 13:02:20|206187.6|206137.6|206108|206058|206187.6|206137.6|206098.3|206048.3|21
1731589350000|2024-11-14 13:02:30|206109.4|206059.4|206167.7|206117.7|206167.7|206117.7|206109.4|206059.4|30
1731589360000|2024-11-14 13:02:40|206131.4|206081.4|206125.8|206075.8|206175.9|206111.3|206112.8|206043.1|32
1731589370000|2024-11-14 13:02:50|206125.5|206075.5|206186.2|206136.2|206186.2|206136.2|206107.6|206052.5|26
1731589380000|2024-11-14 13:03:00|206185|206135|206180.3|206130.3|206187.4|206137.4|206165.3|206115.3|29
1731589390000|2024-11-14 13:03:10|206180.6|206130.6|206162.8|206112.8|206194.3|206144.3|206155.4|206105.4|20
1731589400000|2024-11-14 13:03:20|206149.2|206099.2|206152.7|206102.7|206160.6|206110.6|206149.2|206099.2|18
1731589410000|2024-11-14 13:03:30|206151.8|206101.8|206188.7|206138.7|206188.7|206138.7|206137.8|206087.8|19
1731589420000|2024-11-14 13:03:40|206182.7|206132.7|206210.5|206160.5|206217.2|206167.2|206177.4|206127.4|24
1731589430000|2024-11-14 13:03:50|206209.8|206159.8|206176.4|206126.4|206210.5|206160.5|206171.1|206121.1|16
1731589440000|2024-11-14 13:04:00|206175|206125|206138.9|206088.9|206182.3|206132.3|206126.7|206076.7|24
1731589450000|2024-11-14 13:04:10|206135.3|206085.3|206123.3|206073.3|206135.3|206085.3|206116|206066|33
1731589460000|2024-11-14 13:04:20|206121.4|206071.4|206102.1|206052.1|206127.9|206077.9|206099.7|206049.7|21
1731589470000|2024-11-14 13:04:30|206098.4|206048.4|206174.4|206124.4|206174.4|206124.4|206091|206041|30
1731589480000|2024-11-14 13:04:40|206174.2|206124.2|206181.4|206131.4|206184.6|206134.6|206173.5|206123.5|19
1731589490000|2024-11-14 13:04:50|206176.9|206126.9|206181.5|206131.5|206183.2|206133.2|206164.9|206114.9|28
1731589500000|2024-11-14 13:05:00|206179.2|206129.2|206132.9|206082.9|206185.5|206135.5|206131.4|206081.4|18
1731589510000|2024-11-14 13:05:10|206133|206083|206131.8|206081.8|206143.7|206093.7|206127.2|206077.2|23
1731589520000|2024-11-14 13:05:20|206133.9|206083.9|206128.8|206078.8|206149.1|206099.1|206127.5|206077.5|29
1731589530000|2024-11-14 13:05:30|206128.9|206078.9|206140.4|206090.4|206146.2|206096.2|206126.4|206076.4|21
1731589540000|2024-11-14 13:05:40|206140.7|206090.7|206125.9|206075.9|206140.7|206090.7|206125.6|206075.6|17
1731589550000|2024-11-14 13:05:50|206126.4|206076.4|206089.1|206039.1|206130.3|206080.3|206079.8|206029.8|24
1731589560000|2024-11-14 13:06:00|206091.5|206041.5|206061.3|206011.3|206092.5|206042.5|206055.2|206005.2|16
1731589570000|2024-11-14 13:06:10|206054.6|206004.6|206060.5|206010.5|206069.5|206019.5|206054.6|206004.6|13
1731589580000|2024-11-14 13:06:20|206066.7|206016.7|206062.3|206012.3|206069.1|206019.1|206056.3|206006.3|20
1731589590000|2024-11-14 13:06:30|206062.4|206012.4|206047.1|205997.1|206069.6|206019.6|206036.1|205986.1|21
1731589600000|2024-11-14 13:06:40|206043.3|205993.3|206069|206019|206069.4|206019.4|206036.3|205986.3|17
1731589610000|2024-11-14 13:06:50|206069.4|206019.4|206068.2|206018.2|206069.5|206019.5|206064.5|206014.5|30
1731589620000|2024-11-14 13:07:00|206065|206015|206068.5|206018.5|206068.7|206018.7|206055.1|206005.1|22
1731589630000|2024-11-14 13:07:10|206063.6|206013.6|206066.3|206016.3|206068.7|206018.7|206061.7|206011.7|13
1731589640000|2024-11-14 13:07:20|206066.5|206016.5|206067.5|206017.5|206067.5|206017.5|206060.3|206010.3|10
1731589650000|2024-11-14 13:07:30|206071.3|206021.3|206062.2|206012.2|206137.6|206057.7|206057|206007|19
1731589660000|2024-11-14 13:07:40|206064.2|206014.2|206096.2|206046.2|206105.4|206055.4|206058.8|206008.8|24
1731589670000|2024-11-14 13:07:50|206092.9|206042.9|206167.1|206117.1|206167.6|206117.6|206092.9|206042.9|30
1731589680000|2024-11-14 13:08:00|206167.2|206117.2|206157.9|206107.9|206167.2|206117.2|206146.2|206096.2|27
1731589690000|2024-11-14 13:08:10|206145.6|206095.6|206164.1|206114.1|206164.1|206114.1|206144.7|206094.7|16
1731589700000|2024-11-14 13:08:20|206165.3|206115.3|206060|206010|206169.1|206119.1|206056|206006|32
1731589710000|2024-11-14 13:08:30|206055.7|206005.7|206083.5|206033.5|206090.8|206040.8|206055.7|206005.7|25
1731589720000|2024-11-14 13:08:40|206086|206036|206105.6|206055.6|206106.1|206056.1|206086|206036|26
1731589730000|2024-11-14 13:08:50|206105.9|206055.9|206112.8|206062.8|206112.8|206062.8|206104.7|206054.7|19
1731589740000|2024-11-14 13:09:00|206112.6|206062.6|206143.1|206093.1|206143.1|206093.1|206112.6|206062.6|23
1731589750000|2024-11-14 13:09:10|206147.4|206097.4|206185.7|206135.7|206185.7|206135.7|206147.4|206097.4|25
1731589760000|2024-11-14 13:09:20|206188|206138|206202.7|206152.7|206206.1|206156.1|206177.4|206127.4|27
1731589770000|2024-11-14 13:09:30|206200.1|206150.1|206193.5|206143.5|206200.4|206150.4|206184.5|206134.5|17
1731589780000|2024-11-14 13:09:40|206193.3|206143.3|206198.6|206148.6|206203.5|206153.5|206181.3|206131.3|23
1731589790000|2024-11-14 13:09:50|206200.7|206150.7|206224.8|206174.8|206246.5|206196.5|206200.7|206150.7|27
1731589800000|2024-11-14 13:10:00|206227.9|206177.9|206234.2|206184.2|206236.6|206186.6|206221.5|206171.5|22
1731589810000|2024-11-14 13:10:10|206225.1|206175.1|206227.3|206177.3|206231.8|206181.8|206219.5|206169.5|16
1731589820000|2024-11-14 13:10:20|206228.3|206178.3|206208|206158|206229.3|206179.3|206195.9|206145.9|24
1731589830000|2024-11-14 13:10:30|206207.9|206157.9|206225.5|206175.5|206232|206182|206207.5|206157.5|24
1731589840000|2024-11-14 13:10:40|206225.3|206175.3|206222.5|206172.5|206230.2|206180.2|206219.5|206169.5|21
1731589850000|2024-11-14 13:10:50|206222.6|206172.6|206221.4|206171.4|206223.5|206173.5|206219.6|206169.6|14
1731589860000|2024-11-14 13:11:00|206217.8|206167.8|206218.5|206168.5|206226.6|206176.6|206215.3|206165.3|22
1731589870000|2024-11-14 13:11:10|206225.5|206175.5|206215.2|206165.2|206227.4|206177.4|206202.5|206152.5|34
1731589880000|2024-11-14 13:11:20|206215.4|206165.4|206176.2|206126.2|206219.3|206169.3|206173.1|206123.1|25
1731589890000|2024-11-14 13:11:30|206175.1|206125.1|206171.6|206121.6|206177.1|206127.1|206166.6|206116.6|12
1731589900000|2024-11-14 13:11:40|206171.8|206121.8|206183.5|206133.5|206187.1|206137.1|206171.8|206121.8|9
1731589910000|2024-11-14 13:11:50|206181.9|206131.9|206184.5|206134.5|206186.2|206136.2|206169.9|206119.9|27
1731589920000|2024-11-14 13:12:00|206180.6|206130.6|206186.5|206136.5|206186.8|206136.8|206168.1|206118.1|21
1731589930000|2024-11-14 13:12:10|206185.5|206135.5|206187.8|206137.8|206188|206138|206180.6|206130.6|13
1731589940000|2024-11-14 13:12:20|206188.1|206138.1|206228.8|206178.8|206240.8|206190.8|206187.6|206137.6|19
1731589950000|2024-11-14 13:12:30|206229|206179|206236.6|206186.6|206240.9|206190.9|206229|206179|13
1731589960000|2024-11-14 13:12:40|206238.5|206188.5|206265.4|206215.4|206272|206222|206238.5|206188.5|28
1731589970000|2024-11-14 13:12:50|206265.6|206215.6|206240.1|206190.1|206279.9|206224|206230.5|206135.5|29
1731589980000|2024-11-14 13:13:00|206239.1|206189.1|206214.7|206164.7|206242|206192|206196.2|206146.2|21
1731589990000|2024-11-14 13:13:10|206218.4|206168.4|206221.2|206171.2|206223.6|206173.6|206213.9|206163.9|14
1731590000000|2024-11-14 13:13:20|206214.6|206164.6|206221.7|206171.7|206221.7|206171.7|206209|206159|10
1731590010000|2024-11-14 13:13:30|206222.1|206172.1|206136.1|206086.1|206222.2|206172.2|206132.6|206082.6|26
1731590020000|2024-11-14 13:13:40|206130.4|206080.4|206137.1|206087.1|206141.9|206091.9|206130.4|206080.4|12
1731590030000|2024-11-14 13:13:50|206142.4|206092.4|206090.5|206040.5|206142.4|206092.4|206088.6|206038.6|20
1731590040000|2024-11-14 13:14:00|206094.7|206044.7|206053.5|206003.5|206094.9|206044.9|206053.5|206003.5|30
1731590050000|2024-11-14 13:14:10|206057.6|206007.6|206128.3|206078.3|206128.3|206078.3|206057.6|206007.6|20
1731590060000|2024-11-14 13:14:20|206130.5|206080.5|206071.6|206021.6|206149.3|206099.3|206048.3|205998.3|34
1731590070000|2024-11-14 13:14:30|206059.5|206009.5|206048.5|205998.5|206059.5|206009.5|206043.2|205993.2|20
1731590080000|2024-11-14 13:14:40|206048.7|205998.7|206067.3|206017.3|206068.2|206018.2|206038.8|205988.8|19
1731590090000|2024-11-14 13:14:50|206069.7|206019.7|206107|206057|206108.5|206058.5|206063.2|206013.2|26
1731590100000|2024-11-14 13:15:00|206096.9|206046.9|206162.2|206112.2|206162.2|206112.2|206096.9|206046.9|14
1731590110000|2024-11-14 13:15:10|206160.7|206110.7|206161.3|206111.3|206161.3|206111.3|206142.5|206092.5|7
1731590120000|2024-11-14 13:15:20|206162.9|206112.9|206161|206111|206162.9|206112.9|206160.6|206110.6|4
1731590130000|2024-11-14 13:15:30|206159.5|206109.5|206161.1|206111.1|206161.1|206111.1|206159.5|206109.5|2
1731590140000|2024-11-14 13:15:40|206163|206113|206236.5|206186.5|206245|206195|206163|206113|24
1731590150000|2024-11-14 13:15:50|206234.2|206184.2|206259.5|206209.5|206268.2|206218.2|206234.2|206184.2|27
1731590160000|2024-11-14 13:16:00|206260|206210|206302.5|206252.5|206304.3|206254.3|206260|206210|28
1731590170000|2024-11-14 13:16:10|206331.3|206281.3|206326.5|206276.5|206331.7|206281.7|206291.9|206241.9|14
1731590180000|2024-11-14 13:16:20|206329|206279|206336.3|206286.3|206337.4|206287.4|206320.4|206270.4|15
1731590190000|2024-11-14 13:16:30|206338.2|206288.2|206349.3|206299.3|206352.4|206302.4|206338.2|206288.2|7
1731590200000|2024-11-14 13:16:40|206350.8|206300.8|206343.8|206293.8|206358.1|206308.1|206334.3|206284.3|7
1731590210000|2024-11-14 13:16:50|206340.5|206290.5|206346.3|206296.3|206348.3|206298.3|206340.5|206290.5|11
1731590220000|2024-11-14 13:17:00|206347.3|206297.3|206372.3|206322.3|206372.3|206322.3|206339.3|206289.3|9
1731590230000|2024-11-14 13:17:10|206375.2|206325.2|206392.3|206342.3|206399|206349|206375.2|206325.2|13
1731590240000|2024-11-14 13:17:20|206392.5|206342.5|206392.5|206342.5|206392.5|206342.5|206392.5|206342.5|1
1731590250000|2024-11-14 13:17:30|206398.6|206348.6|206399|206349|206399|206349|206398.6|206348.6|2
1731590260000|2024-11-14 13:17:40|206401.2|206351.2|206359.3|206309.3|206401.2|206351.2|206359.3|206309.3|4
1731590270000|2024-11-14 13:17:50|206361.3|206311.3|206392.3|206342.3|206403.9|206353.9|206361.3|206311.3|20
1731590280000|2024-11-14 13:18:00|206392.1|206342.1|206356.6|206306.6|206402.5|206352.5|206356.6|206306.6|18
1731590290000|2024-11-14 13:18:10|206368|206318|206366.9|206316.9|206388.3|206338.3|206358.4|206308.4|21
1731590300000|2024-11-14 13:18:20|206366.5|206316.5|206365.3|206315.3|206374.2|206324.2|206362.6|206312.6|21
1731590310000|2024-11-14 13:18:30|206364.7|206314.7|206362.3|206312.3|206379.1|206329.1|206359.6|206309.6|25
1731590320000|2024-11-14 13:18:40|206362.2|206312.2|206256.8|206206.8|206362.2|206312.2|206256.3|206206.3|25
1731590330000|2024-11-14 13:18:50|206257|206207|206259.4|206209.4|206260.1|206210.1|206256|206206|11
1731590340000|2024-11-14 13:19:00|206258.9|206208.9|206256.1|206206.1|206259.4|206209.4|206254.9|206204.9|11
1731590350000|2024-11-14 13:19:10|206258.5|206208.5|206264|206214|206273.4|206223.4|206258.5|206208.5|23
1731590360000|2024-11-14 13:19:20|206263.6|206213.6|206264.7|206214.7|206270.9|206220.9|206262.1|206212.1|23
1731590370000|2024-11-14 13:19:30|206265|206215|206266.4|206216.4|206271.5|206221.5|206265|206215|21
1731590380000|2024-11-14 13:19:40|206266.6|206216.6|206264.9|206214.9|206270.8|206220.8|206261.6|206211.6|23
1731590390000|2024-11-14 13:19:50|206265.6|206215.6|206312.1|206262.1|206315.1|206265.1|206257.3|206207.3|29
1731590400000|2024-11-14 13:20:00|206309.9|206259.9|206363.9|206313.9|206364.4|206314.4|206309.9|206259.9|34
1731590410000|2024-11-14 13:20:10|206370.8|206320.8|206360|206310|206376.7|206326.7|206348.3|206298.3|32
1731590420000|2024-11-14 13:20:20|206366.7|206316.7|206391.6|206341.6|206409.9|206359.9|206366.7|206316.7|35
1731590430000|2024-11-14 13:20:30|206392.2|206342.2|206468.2|206418.2|206473.7|206423.7|206388.3|206338.3|27
1731590440000|2024-11-14 13:20:40|206471|206421|206523|206473|206524.8|206474.8|206468.9|206418.9|33
1731590450000|2024-11-14 13:20:50|206517.5|206467.5|206524.6|206474.6|206524.6|206474.6|206517|206467|21
1731590460000|2024-11-14 13:21:00|206524.4|206474.4|206428.9|206303.9|206524.4|206474.4|206391.2|206300.2|34
1731590470000|2024-11-14 13:21:10|206441.7|206316.7|206464|206339|206467.8|206384.5|206391.6|206316.7|24
1731590480000|2024-11-14 13:21:20|206464.1|206339.1|206463.7|206338.7|206491.9|206398.7|206443.9|206336|24
1731590490000|2024-11-14 13:21:30|206483.6|206358.6|206463.1|206338.1|206484.4|206376.3|206422.8|206338.1|21
1731590500000|2024-11-14 13:21:40|206457.8|206332.8|206445|206395|206474.8|206395|206384.8|206291.6|36
1731590510000|2024-11-14 13:21:50|206441.8|206391.8|206477.6|206427.6|206487.6|206427.6|206426.1|206340.5|32
1731590520000|2024-11-14 13:22:00|206474.7|206424.7|206511.4|206386.4|206511.4|206434.1|206460.3|206373.4|32
1731590530000|2024-11-14 13:22:10|206484.7|206434.7|206518.3|206393.3|206530.3|206453.9|206472|206384.6|31
1731590540000|2024-11-14 13:22:20|206517.8|206392.8|206516|206466|206527|206466|206504.8|206390.8|29
1731590550000|2024-11-14 13:22:30|206514.7|206464.7|206517.8|206467.8|206519|206469|206512.2|206462.2|16
1731590560000|2024-11-14 13:22:40|206517.7|206467.7|206553.2|206503.2|206556.1|206506.1|206513.1|206463.1|17
1731590570000|2024-11-14 13:22:50|206553.1|206503.1|206510.7|206460.7|206560.9|206510.9|206509.7|206459.7|25
1731590580000|2024-11-14 13:23:00|206510.5|206460.5|206522.2|206472.2|206545.9|206495.9|206508.1|206458.1|26
1731590590000|2024-11-14 13:23:10|206521.4|206471.4|206456.2|206406.2|206525.6|206471.4|206456.2|206391.4|37
1731590600000|2024-11-14 13:23:20|206449.6|206399.6|206451.2|206401.2|206451.2|206401.2|206444.2|206394.2|5
1731590610000|2024-11-14 13:23:30|206452|206402|206409.7|206359.7|206452.1|206402.1|206409.7|206359.7|13
1731590620000|2024-11-14 13:23:40|206404.9|206354.9|206422.8|206372.8|206429|206379|206377|206327|34
1731590630000|2024-11-14 13:23:50|206427.2|206377.2|206424|206374|206429|206379|206407.8|206357.8|21
1731590640000|2024-11-14 13:24:00|206423.5|206373.5|206421.4|206371.4|206427.7|206377.7|206417.7|206367.7|15
1731590650000|2024-11-14 13:24:10|206420.9|206370.9|206424.6|206374.6|206424.7|206374.7|206413.6|206363.6|28
1731590660000|2024-11-14 13:24:20|206423.5|206373.5|206409.9|206359.9|206424.6|206374.6|206409.7|206359.7|12
1731590670000|2024-11-14 13:24:30|206409.7|206359.7|206410.1|206360.1|206410.1|206360.1|206409.7|206359.7|5
1731590680000|2024-11-14 13:24:40|206413.4|206363.4|206453|206403|206496|206410.6|206413.4|206357.5|18
1731590690000|2024-11-14 13:24:50|206454.7|206404.7|206449.6|206399.6|206455|206405|206442.4|206392.4|28
1731590700000|2024-11-14 13:25:00|206449.1|206399.1|206415|206290|206449.1|206399.1|206373.6|206289.7|21
1731590710000|2024-11-14 13:25:10|206421.2|206296.2|206342.4|206292.4|206421.2|206336.4|206341.6|206289.4|33
1731590720000|2024-11-14 13:25:20|206342.2|206292.2|206388.1|206338.1|206390|206340|206339.1|206289.1|36
1731590730000|2024-11-14 13:25:30|206376.8|206326.8|206377.4|206327.4|206390.5|206340.5|206366.6|206316.6|29
1731590740000|2024-11-14 13:25:40|206374.2|206324.2|206324.1|206274.1|206374.2|206324.2|206324.1|206274.1|21
1731590750000|2024-11-14 13:25:50|206320.4|206270.4|206325.5|206275.5|206337.6|206287.6|206320.4|206270.4|16
1731590760000|2024-11-14 13:26:00|206329.7|206279.7|206407.9|206282.9|206412.6|206322.6|206329.7|206279.7|12
1731590770000|2024-11-14 13:26:10|206369.3|206319.3|206394.7|206344.7|206415.1|206365.1|206369.3|206319.3|27
1731590780000|2024-11-14 13:26:20|206401.9|206351.9|206423.4|206373.4|206429.1|206379.1|206400.1|206350.1|36
1731590790000|2024-11-14 13:26:30|206420|206370|206425.9|206375.9|206437.8|206387.8|206418.3|206368.3|22
1731590800000|2024-11-14 13:26:40|206425.7|206375.7|206426.5|206376.5|206431.9|206381.9|206422.4|206372.4|15
1731590810000|2024-11-14 13:26:50|206426.8|206376.8|206429.5|206379.5|206430.7|206380.7|206420|206370|18
1731590820000|2024-11-14 13:27:00|206428.8|206378.8|206442|206317|206445.1|206380.7|206395|206307.8|28
1731590830000|2024-11-14 13:27:10|206436.9|206311.9|206430.4|206305.4|206453.6|206377.9|206389.1|206305.4|22
1731590840000|2024-11-14 13:27:20|206430.6|206305.6|206463.5|206338.5|206473.3|206348.3|206389.1|206302|26
1731590850000|2024-11-14 13:27:30|206464|206339|206434|206384|206464.5|206391.6|206431.1|206338.7|16
1731590860000|2024-11-14 13:27:40|206438.4|206388.4|206429.6|206379.6|206446.9|206396.9|206427.4|206377.4|28
1731590870000|2024-11-14 13:27:50|206429.3|206379.3|206389.1|206339.1|206441.6|206385.8|206386.4|206301.6|32
1731590880000|2024-11-14 13:28:00|206426.2|206301.2|206423|206298|206439.7|206314.7|206423|206298|25
1731590890000|2024-11-14 13:28:10|206421.5|206296.5|206379.2|206254.2|206430|206305|206377.7|206252.7|25
1731590900000|2024-11-14 13:28:20|206384.9|206259.9|206349.6|206224.6|206384.9|206259.9|206341.8|206216.8|23
1731590910000|2024-11-14 13:28:30|206347|206222|206373.9|206248.9|206373.9|206248.9|206344.5|206219.5|15
1731590920000|2024-11-14 13:28:40|206370.4|206245.4|206369.9|206244.9|206381.8|206256.8|206364.8|206239.8|33
1731590930000|2024-11-14 13:28:50|206368.7|206243.7|206374.6|206249.6|206376.1|206251.1|206365.9|206240.9|20
1731590940000|2024-11-14 13:29:00|206375|206250|206412.2|206287.2|206419.1|206294.1|206372.9|206247.9|19
1731590950000|2024-11-14 13:29:10|206408.2|206283.2|206408.9|206271.3|206416.4|206291.4|206404.8|206271.3|7
1731590960000|2024-11-14 13:29:20|206401.6|206276.1|206404.3|206279.3|206417.8|206284.1|206401.6|206276.1|9
1731590970000|2024-11-14 13:29:30|206409.6|206284.1|206395.7|206262.6|206414.5|206284.1|206391|206256|9
1731590980000|2024-11-14 13:29:40|206387.7|206249.3|206413.6|206273.3|206415.6|206275.3|206387.7|206249.3|8
1731590990000|2024-11-14 13:29:50|206417|206292|206571.5|206261.5|206571.5|206313|206417|206222.2|30
1731591000000|2024-11-14 13:30:00|206592.4|206282.4|206625|206381.7|206641.8|206381.7|206592.4|206282.4|7
1731591010000|2024-11-14 13:30:10|206615|206395|206499.2|206374.2|206615.7|206405.8|206493.8|206368.8|16
1731591020000|2024-11-14 13:30:20|206523.2|206380.1|206551|206361.6|206605.4|206406.1|206523.2|206361.6|13
1731591030000|2024-11-14 13:30:30|206538|206372|206587.1|206462.1|206594.6|206469.6|206520.5|206372|26
1731591040000|2024-11-14 13:30:40|206611.8|206486.8|206645.1|206520.1|206652.3|206527.3|206611.8|206486.8|26
1731591050000|2024-11-14 13:30:50|206668.8|206543.8|206716.4|206591.4|206716.4|206591.4|206662.2|206537.2|25
1731591060000|2024-11-14 13:31:00|206706.5|206581.5|206699.7|206574.7|206709.1|206584.1|206691.3|206566.3|9
1731591070000|2024-11-14 13:31:10|206699|206574|206716.6|206591.6|206716.6|206591.6|206697.2|206572.2|11
1731591080000|2024-11-14 13:31:20|206717.6|206592.6|206641.9|206516.9|206717.6|206614.9|206625.9|206513.9|23
1731591090000|2024-11-14 13:31:30|206652.5|206527.5|206679.2|206554.2|206679.2|206554.2|206647.5|206522.5|28
1731591100000|2024-11-14 13:31:40|206678.4|206553.4|206672.1|206547.1|206678.4|206553.4|206643.3|206518.3|22
1731591110000|2024-11-14 13:31:50|206671.9|206546.9|206642.2|206517.2|206676.3|206551.3|206637.7|206512.7|30
1731591120000|2024-11-14 13:32:00|206643.8|206518.8|206598.7|206548.7|206643.8|206557.5|206587.3|206512.1|25
1731591130000|2024-11-14 13:32:10|206582.9|206532.9|206594.3|206544.3|206604.9|206554.9|206577.1|206527.1|30
1731591140000|2024-11-14 13:32:20|206594|206544|206696.7|206571.7|206709.8|206614.4|206586.3|206536.3|20
1731591150000|2024-11-14 13:32:30|206656.3|206606.3|206644.9|206594.9|206695.7|206609.2|206642.2|206570.7|18
1731591160000|2024-11-14 13:32:40|206643.2|206593.2|206612.8|206562.8|206645.1|206595.1|206612.8|206562.8|21
1731591170000|2024-11-14 13:32:50|206602.1|206552.1|206594|206469|206612.8|206552.1|206576.2|206469|28
1731591180000|2024-11-14 13:33:00|206591.8|206466.8|206632.1|206507.1|206637.1|206552.9|206549.9|206424.9|27
1731591190000|2024-11-14 13:33:10|206632.7|206507.7|206572.8|206522.8|206634.6|206533.7|206552.3|206502.3|33
1731591200000|2024-11-14 13:33:20|206577.8|206527.8|206508.5|206458.5|206577.8|206527.8|206507.8|206457.8|30
1731591210000|2024-11-14 13:33:30|206515.7|206465.7|206551.9|206501.9|206551.9|206501.9|206496.5|206446.5|30
1731591220000|2024-11-14 13:33:40|206590.1|206465.1|206548.5|206498.5|206592.6|206502.1|206548|206461.7|26
1731591230000|2024-11-14 13:33:50|206547.3|206497.3|206553.4|206503.4|206581.7|206522.9|206483.5|206381.3|37
1731591240000|2024-11-14 13:34:00|206565|206515|206598.8|206473.8|206598.8|206548.3|206542.8|206473.8|36
1731591250000|2024-11-14 13:34:10|206568.5|206518.5|206574.4|206524.4|206598.8|206538.1|206563.2|206473.8|28
1731591260000|2024-11-14 13:34:20|206577|206527|206566.4|206516.4|206590.9|206540.9|206535.8|206485.8|33
1731591270000|2024-11-14 13:34:30|206574.2|206524.2|206625.2|206575.2|206629.2|206579.2|206568.8|206518.8|37
1731591280000|2024-11-14 13:34:40|206619|206569|206598.7|206548.7|206648.6|206598.6|206598.7|206548.7|37
1731591290000|2024-11-14 13:34:50|206595.9|206545.9|206564.6|206514.6|206606.8|206556.8|206560.2|206510.2|30
1731591300000|2024-11-14 13:35:00|206564.1|206514.1|206518.2|206468.2|206564.1|206514.1|206506.5|206456.5|28
1731591310000|2024-11-14 13:35:10|206518.8|206468.8|206501.4|206451.4|206518.8|206468.8|206473.9|206423.9|27
1731591320000|2024-11-14 13:35:20|206494.2|206444.2|206495.1|206445.1|206510.7|206460.7|206479.4|206429.4|29
1731591330000|2024-11-14 13:35:30|206479.8|206429.8|206516.3|206466.3|206516.3|206466.3|206473.2|206423.2|32
1731591340000|2024-11-14 13:35:40|206559.1|206509.1|206607.9|206557.9|206649.8|206599.8|206549.8|206499.8|39
1731591350000|2024-11-14 13:35:50|206609.4|206559.4|206679.2|206629.2|206679.2|206629.2|206595.5|206545.5|34
1731591360000|2024-11-14 13:36:00|206677.1|206627.1|206693.4|206643.4|206718.9|206668.9|206677.1|206627.1|28
1731591370000|2024-11-14 13:36:10|206691.3|206641.3|206728.3|206603.3|206728.3|206652.7|206685.4|206599.2|26
1731591380000|2024-11-14 13:36:20|206720.5|206595.5|206717.3|206592.3|206720.5|206595.5|206711.2|206586.2|24
1731591390000|2024-11-14 13:36:30|206717.2|206592.2|206675.9|206625.9|206725.5|206658.9|206671.2|206592.2|31
1731591400000|2024-11-14 13:36:40|206677.4|206627.4|206631.2|206581.2|206678.9|206628.9|206628.3|206578.3|29
1731591410000|2024-11-14 13:36:50|206636.8|206586.8|206604.1|206554.1|206636.8|206586.8|206600.4|206550.4|36
1731591420000|2024-11-14 13:37:00|206604.5|206554.5|206666.2|206616.2|206682|206632|206604.5|206554.5|28
1731591430000|2024-11-14 13:37:10|206668.2|206618.2|206697.5|206647.5|206715.8|206647.5|206664.6|206590.2|25
1731591440000|2024-11-14 13:37:20|206704.4|206654.4|206632.8|206582.8|206706.5|206656.5|206632.8|206582.8|31
1731591450000|2024-11-14 13:37:30|206631.3|206581.3|206651.9|206601.9|206657.5|206607.5|206627.2|206577.2|34
1731591460000|2024-11-14 13:37:40|206652|206602|206635|206585|206679.8|206629.8|206635|206585|31
1731591470000|2024-11-14 13:37:50|206637.1|206587.1|206629.2|206579.2|206637.1|206587.1|206629.2|206579.2|11
1731591480000|2024-11-14 13:38:00|206631.3|206581.3|206638.3|206588.3|206643.1|206593.1|206629.3|206579.3|18
1731591490000|2024-11-14 13:38:10|206635.5|206585.5|206671.3|206621.3|206679.1|206629.1|206595.8|206545.8|29
1731591500000|2024-11-14 13:38:20|206665|206615|206643.5|206593.5|206668.1|206618.1|206643.5|206593.5|28
1731591510000|2024-11-14 13:38:30|206643.1|206593.1|206582.8|206532.8|206643.7|206593.7|206579.5|206529.5|27
1731591520000|2024-11-14 13:38:40|206585|206535|206713.5|206588.5|206720.7|206595.7|206585|206505.9|38
1731591530000|2024-11-14 13:38:50|206716.4|206591.4|206703.5|206578.5|206717.4|206615.2|206658|206571|26
1731591540000|2024-11-14 13:39:00|206701|206576|206697.3|206572.3|206701|206576|206687.4|206562.4|12
1731591550000|2024-11-14 13:39:10|206700.2|206575.2|206715.9|206590.9|206718.8|206593.8|206699.2|206574.2|32
1731591560000|2024-11-14 13:39:20|206717.8|206592.8|206673.9|206623.9|206717.8|206624.7|206658.7|206581.8|27
1731591570000|2024-11-14 13:39:30|206679.9|206629.9|206687.8|206637.8|206687.8|206637.8|206677.9|206627.9|28
1731591580000|2024-11-14 13:39:40|206702.1|206652.1|206687.3|206637.3|206702.1|206652.1|206684.6|206634.6|15
1731591590000|2024-11-14 13:39:50|206688.7|206638.7|206700.5|206650.5|206716.5|206666.5|206687.6|206637.6|25
1731591600000|2024-11-14 13:40:00|206704.9|206654.9|206641.5|206591.5|206704.9|206654.9|206627.2|206577.2|29
1731591610000|2024-11-14 13:40:10|206655.1|206605.1|206702.2|206652.2|206702.2|206652.2|206654.8|206604.8|36
1731591620000|2024-11-14 13:40:20|206691.2|206641.2|206711|206661|206715.6|206665.6|206688.6|206638.6|35
1731591630000|2024-11-14 13:40:30|206709.5|206659.5|206680.8|206630.8|206716.9|206666.9|206680.8|206630.8|30
1731591640000|2024-11-14 13:40:40|206680.6|206630.6|206671.5|206621.5|206680.8|206630.8|206671.2|206621.2|14
1731591650000|2024-11-14 13:40:50|206674.5|206624.5|206680.1|206630.1|206685.4|206635.4|206671.5|206621.5|25
1731591660000|2024-11-14 13:41:00|206680.4|206630.4|206675.3|206625.3|206683.9|206633.9|206632.3|206582.3|35
1731591670000|2024-11-14 13:41:10|206676.1|206626.1|206657|206607|206676.3|206626.3|206644.2|206594.2|34
1731591680000|2024-11-14 13:41:20|206656.8|206606.8|206637.9|206587.9|206662.7|206612.7|206629.9|206579.9|31
1731591690000|2024-11-14 13:41:30|206637.8|206587.8|206590.1|206540.1|206637.8|206587.8|206587.7|206537.7|32
1731591700000|2024-11-14 13:41:40|206590.3|206540.3|206524.4|206474.4|206591.6|206541.6|206524.4|206474.4|21
1731591710000|2024-11-14 13:41:50|206521.6|206471.6|206457.2|206407.2|206521.8|206471.8|206457.2|206407.2|25
1731591720000|2024-11-14 13:42:00|206457.5|206407.5|206454.7|206404.7|206477.1|206427.1|206449.6|206399.6|24
1731591730000|2024-11-14 13:42:10|206457.1|206407.1|206417.9|206367.9|206457.1|206407.1|206397.8|206347.8|32
1731591740000|2024-11-14 13:42:20|206410.4|206360.4|206336.8|206286.8|206410.4|206360.4|206334.4|206284.4|35
1731591750000|2024-11-14 13:42:30|206336.3|206286.3|206364.3|206314.3|206372.8|206322.8|206335.5|206285.5|19
1731591760000|2024-11-14 13:42:40|206375.6|206325.6|206371.9|206321.9|206410.2|206360.2|206365.8|206315.8|29
1731591770000|2024-11-14 13:42:50|206376.2|206326.2|206309.3|206259.3|206376.2|206326.2|206305.7|206255.7|30
1731591780000|2024-11-14 13:43:00|206308.7|206258.7|206342.2|206292.2|206359.8|206309.8|206306.1|206256.1|34
1731591790000|2024-11-14 13:43:10|206343.7|206293.7|206363.2|206313.2|206366.5|206316.5|206338.8|206288.8|31
1731591800000|2024-11-14 13:43:20|206364.1|206314.1|206404.9|206354.9|206414.5|206364.5|206364.1|206314.1|19
1731591810000|2024-11-14 13:43:30|206409.6|206359.6|206444.8|206394.8|206453.3|206403.3|206407.6|206357.6|23
1731591820000|2024-11-14 13:43:40|206452.2|206402.2|206493.3|206443.3|206500|206450|206443.4|206393.4|25
1731591830000|2024-11-14 13:43:50|206492.8|206442.8|206452.5|206402.5|206498.3|206448.3|206450.2|206400.2|30
1731591840000|2024-11-14 13:44:00|206463.6|206413.6|206449.5|206399.5|206499.4|206449.4|206449.5|206399.5|23
1731591850000|2024-11-14 13:44:10|206450.4|206400.4|206419.9|206369.9|206464.2|206414.2|206419.6|206369.6|32
1731591860000|2024-11-14 13:44:20|206420|206370|206416|206366|206421.8|206371.8|206400.8|206350.8|30
1731591870000|2024-11-14 13:44:30|206415.1|206365.1|206438.5|206388.5|206438.5|206388.5|206403.4|206353.4|31
1731591880000|2024-11-14 13:44:40|206429.3|206379.3|206501.8|206451.8|206506.7|206456.7|206426.7|206376.7|23
1731591890000|2024-11-14 13:44:50|206499.3|206449.3|206502.6|206452.6|206507.6|206457.6|206498|206448|25
1731591900000|2024-11-14 13:45:00|206502.5|206452.5|206502.5|206452.5|206516.3|206466.3|206491.4|206441.4|28
1731591910000|2024-11-14 13:45:10|206504.1|206454.1|206506|206456|206514.6|206464.6|206497.3|206447.3|24
1731591920000|2024-11-14 13:45:20|206503.1|206453.1|206459.2|206409.2|206505.8|206455.8|206452.5|206402.5|27
1731591930000|2024-11-14 13:45:30|206457.8|206407.8|206457.3|206407.3|206467|206417|206447.3|206397.3|29
1731591940000|2024-11-14 13:45:40|206454.4|206404.4|206470.9|206420.9|206470.9|206420.9|206451.2|206401.2|24
1731591950000|2024-11-14 13:45:50|206471|206421|206553|206503|206553|206503|206471|206421|28
1731591960000|2024-11-14 13:46:00|206541.7|206491.7|206557.8|206507.8|206562.4|206512.4|206526.4|206476.4|30
1731591970000|2024-11-14 13:46:10|206555.1|206505.1|206549.3|206499.3|206557.3|206507.3|206546.6|206496.6|9
1731591980000|2024-11-14 13:46:20|206547.4|206497.4|206516.6|206466.6|206547.4|206497.4|206496.1|206446.1|28
1731591990000|2024-11-14 13:46:30|206515.7|206465.7|206536.3|206486.3|206545.4|206495.4|206515.7|206465.7|33
1731592000000|2024-11-14 13:46:40|206539.7|206489.7|206518.6|206468.6|206542.1|206492.1|206515.5|206465.5|27
1731592010000|2024-11-14 13:46:50|206515.1|206465.1|206514|206464|206527.5|206477.5|206514|206464|17
1731592020000|2024-11-14 13:47:00|206515|206465|206512.9|206462.9|206520.3|206470.3|206507.6|206457.6|20
1731592030000|2024-11-14 13:47:10|206511.4|206461.4|206449.6|206399.6|206518.8|206468.8|206449.6|206399.6|18
1731592040000|2024-11-14 13:47:20|206457.2|206407.2|206426.9|206376.9|206469.5|206419.5|206424.4|206374.4|31
1731592050000|2024-11-14 13:47:30|206429.1|206379.1|206383.3|206333.3|206435.2|206385.2|206383.3|206333.3|30
1731592060000|2024-11-14 13:47:40|206388.7|206338.7|206386.3|206336.3|206388.7|206338.7|206372.4|206322.4|32
1731592070000|2024-11-14 13:47:50|206383|206333|206379.7|206329.7|206389.5|206339.5|206379.7|206329.7|22
1731592080000|2024-11-14 13:48:00|206377.3|206327.3|206322.5|206272.5|206377.7|206327.7|206292.8|206242.8|28
1731592090000|2024-11-14 13:48:10|206320.1|206270.1|206300.4|206250.4|206320.1|206270.1|206287.5|206237.5|30
1731592100000|2024-11-14 13:48:20|206297.7|206247.7|206302.3|206252.3|206302.3|206252.3|206245.2|206195.2|31
1731592110000|2024-11-14 13:48:30|206294.1|206244.1|206282.5|206232.5|206311.8|206261.8|206275.6|206225.6|39
1731592120000|2024-11-14 13:48:40|206294.3|206244.3|206256.4|206206.4|206294.3|206244.3|206251.6|206201.6|28
1731592130000|2024-11-14 13:48:50|206259.3|206209.3|206258.6|206208.6|206261.5|206211.5|206249.7|206199.7|20
1731592140000|2024-11-14 13:49:00|206261.5|206211.5|206154.9|206104.9|206261.5|206211.5|206152.5|206102.5|29
1731592150000|2024-11-14 13:49:10|206158.9|206108.9|206140.2|206090.2|206162.5|206112.5|206139.3|206089.3|26
1731592160000|2024-11-14 13:49:20|206139.5|206089.5|206156.3|206106.3|206214.6|206164.6|206139.5|206089.5|31
1731592170000|2024-11-14 13:49:30|206159.5|206109.5|206177.4|206127.4|206177.4|206127.4|206159.4|206109.4|27
1731592180000|2024-11-14 13:49:40|206172.1|206122.1|206171.7|206121.7|206190|206140|206162.1|206112.1|25
1731592190000|2024-11-14 13:49:50|206176.7|206126.7|206195.2|206145.2|206217.9|206167.9|206174.9|206124.9|37
1731592200000|2024-11-14 13:50:00|206196.8|206146.8|206190.5|206140.5|206203.4|206153.4|206190.5|206140.5|16
1731592210000|2024-11-14 13:50:10|206190.6|206140.6|206188.1|206138.1|206233.8|206183.8|206188.1|206138.1|25
1731592220000|2024-11-14 13:50:20|206188.4|206138.4|206285.9|206235.9|206298.9|206248.9|206179|206129|33
1731592230000|2024-11-14 13:50:30|206283.3|206233.3|206264.9|206214.9|206304.5|206254.5|206258.4|206208.4|32
1731592240000|2024-11-14 13:50:40|206262.3|206212.3|206183.2|206133.2|206262.3|206212.3|206174.6|206124.6|34
1731592250000|2024-11-14 13:50:50|206174.5|206124.5|206171.1|206121.1|206174.5|206124.5|206162.2|206112.2|32
1731592260000|2024-11-14 13:51:00|206173.7|206123.7|206205.2|206155.2|206226|206176|206173.7|206123.7|29
1731592270000|2024-11-14 13:51:10|206214.7|206164.7|206208.5|206158.5|206214.7|206164.7|206201.6|206151.6|20
1731592280000|2024-11-14 13:51:20|206208.6|206158.6|206170.4|206120.4|206208.6|206158.6|206159.8|206109.8|31
1731592290000|2024-11-14 13:51:30|206170.3|206120.3|206148.5|206098.5|206172.5|206122.5|206145.4|206095.4|18
1731592300000|2024-11-14 13:51:40|206142.7|206092.7|206078.7|206028.7|206143|206093|206071|206021|21
1731592310000|2024-11-14 13:51:50|206066.6|206016.6|206074.9|206024.9|206079.5|206029.5|206058.4|206008.4|27
1731592320000|2024-11-14 13:52:00|206078.2|206028.2|206046.9|205996.9|206082|206032|206044.1|205994.1|21
1731592330000|2024-11-14 13:52:10|206043.7|205993.7|206043.6|205993.6|206048.2|205998.2|206040.6|205990.6|16
1731592340000|2024-11-14 13:52:20|206046.7|205996.7|206024.7|205974.7|206046.7|205996.7|205981.6|205931.6|35
1731592350000|2024-11-14 13:52:30|206020.1|205970.1|206010.6|205960.6|206033.5|205983.5|206005.2|205955.2|30
1731592360000|2024-11-14 13:52:40|206032.9|205982.9|206017.5|205967.5|206060.7|206010.7|206015|205965|25
1731592370000|2024-11-14 13:52:50|206016.2|205966.2|206012.5|205962.5|206029|205979|206010.1|205960.1|17
1731592380000|2024-11-14 13:53:00|206016.4|205966.4|206043.5|205993.5|206046.8|205996.8|206016.4|205966.4|16
1731592390000|2024-11-14 13:53:10|206040.8|205990.8|206044|205994|206045.2|205995.2|206039.1|205989.1|13
1731592400000|2024-11-14 13:53:20|206043.5|205993.5|206132.5|206082.5|206132.5|206082.5|206043.5|205993.5|26
1731592410000|2024-11-14 13:53:30|206129.1|206079.1|206105.5|206055.5|206134.6|206084.6|206105.3|206055.3|23
1731592420000|2024-11-14 13:53:40|206100.7|206050.7|206088.1|206038.1|206105.6|206055.6|206088|206038|21
1731592430000|2024-11-14 13:53:50|206090.5|206040.5|206038.5|205988.5|206090.7|206040.7|206032.6|205982.6|23
1731592440000|2024-11-14 13:54:00|206038.3|205988.3|206044.3|205994.3|206046.4|205996.4|205985.3|205935.3|22
1731592450000|2024-11-14 13:54:10|206044|205994|206044.5|205994.5|206055.7|206005.7|206040.1|205990.1|13
1731592460000|2024-11-14 13:54:20|206046.6|205996.6|206029.1|205979.1|206051.2|206001.2|206025.5|205975.5|23
1731592470000|2024-11-14 13:54:30|206030.7|205980.7|205990.2|205940.2|206030.7|205980.7|205988.5|205938.5|28
1731592480000|2024-11-14 13:54:40|205994.4|205944.4|205994.8|205944.8|206002.2|205952.2|205980.8|205930.8|29
1731592490000|2024-11-14 13:54:50|205996.4|205946.4|205968.5|205918.5|206000.9|205950.9|205964.2|205914.2|35
1731592500000|2024-11-14 13:55:00|205966|205916|206001.4|205951.4|206007.8|205957.8|205960.4|205910.4|33
1731592510000|2024-11-14 13:55:10|205990.6|205940.6|205992.5|205942.5|206019.9|205969.9|205987.8|205937.8|29
1731592520000|2024-11-14 13:55:20|205994.6|205944.6|205992.8|205942.8|206001.8|205951.8|205992.8|205942.8|21
1731592530000|2024-11-14 13:55:30|205994.8|205944.8|205991.4|205941.4|206004.6|205954.6|205976.1|205926.1|17
1731592540000|2024-11-14 13:55:40|206003.6|205953.6|206028.7|205978.7|206047|205997|205992.2|205942.2|24
1731592550000|2024-11-14 13:55:50|206030.2|205980.2|206036.4|205986.4|206039.1|205989.1|206030.2|205980.2|26
1731592560000|2024-11-14 13:56:00|206037.8|205987.8|206041.8|205991.8|206046|205996|206034|205984|21
1731592570000|2024-11-14 13:56:10|206038|205988|206036.6|205986.6|206041.4|205991.4|206033.9|205983.9|20
1731592580000|2024-11-14 13:56:20|206037.3|205987.3|206007|205957|206038.4|205988.4|205976.6|205926.6|32
1731592590000|2024-11-14 13:56:30|206006.9|205956.9|206023.7|205973.7|206034.4|205984.4|206003.6|205953.6|23
1731592600000|2024-11-14 13:56:40|206015.3|205965.3|206025.5|205975.5|206037.5|205987.5|205989.3|205939.3|32
1731592610000|2024-11-14 13:56:50|206024.5|205974.5|206030|205980|206036|205986|206015.9|205965.9|24
1731592620000|2024-11-14 13:57:00|206031.1|205981.1|206106.8|205981.8|206128.5|206003.5|206029.3|205949.4|27
1731592630000|2024-11-14 13:57:10|206109.4|205984.4|206024.8|205899.8|206109.4|205984.4|206021.9|205896.9|36
1731592640000|2024-11-14 13:57:20|206024|205899|206099.3|206049.3|206108.1|206058.1|206012.3|205887.3|30
1731592650000|2024-11-14 13:57:30|206109.9|206059.9|206168.2|206118.2|206168.2|206118.2|206100.7|206050.7|19
1731592660000|2024-11-14 13:57:40|206155.8|206105.8|206117.8|206067.8|206168.5|206118.5|206117.8|206067.8|25
1731592670000|2024-11-14 13:57:50|206094.5|206044.5|206100.6|206050.6|206116.2|206066.2|206083|206033|34
1731592680000|2024-11-14 13:58:00|206101.9|206051.9|206165.8|206040.8|206174.5|206080.1|206090.9|206040.8|34
1731592690000|2024-11-14 13:58:10|206168.5|206043.5|206126.2|206076.2|206180.9|206076.2|206126.2|206039.5|31
1731592700000|2024-11-14 13:58:20|206121.3|206071.3|206158.1|206033.1|206172.6|206072.9|206116.4|206032.9|35
1731592710000|2024-11-14 13:58:30|206156.2|206031.2|206146|206021|206171.4|206079.1|206105.9|206021|23
1731592720000|2024-11-14 13:58:40|206143.2|206018.2|206117.2|206067.2|206143.2|206067.2|206117.2|206001.7|36
1731592730000|2024-11-14 13:58:50|206116|206066|206057.9|206007.9|206163.5|206066|206057.9|206007.9|38
1731592740000|2024-11-14 13:59:00|206051|206001|206093.9|206043.9|206098.1|206048.1|206049.5|205999.5|37
1731592750000|2024-11-14 13:59:10|206087.4|206037.4|206085.4|206035.4|206114.2|206064.2|206083.8|206033.8|35
1731592760000|2024-11-14 13:59:20|206080|206030|206099.2|206049.2|206120.7|206070.7|206067|206017|33
1731592770000|2024-11-14 13:59:30|206109.3|206059.3|206100.3|206050.3|206113.9|206063.9|206089.7|206039.7|37
1731592780000|2024-11-14 13:59:40|206095.9|206045.9|206109.9|206059.9|206120.3|206070.3|206095.9|206045.9|25
1731592790000|2024-11-14 13:59:50|206104.4|206054.4|206118.1|206068.1|206118.1|206068.1|206077.4|206027.4|33
1731592800000|2024-11-14 14:00:00|206118.8|206068.8|206131.3|206081.3|206144.8|206094.8|206098.9|206048.9|38
1731592810000|2024-11-14 14:00:10|206137.6|206087.6|206104.7|206054.7|206137.6|206087.6|206098.6|206048.6|20
1731592820000|2024-11-14 14:00:20|206102.3|206052.3|206176.3|206126.3|206176.3|206126.3|206063.8|206013.8|32
1731592830000|2024-11-14 14:00:30|206181|206131|206206.2|206156.2|206210.7|206160.7|206167.8|206117.8|31
1731592840000|2024-11-14 14:00:40|206205.3|206155.3|206222|206172|206225.5|206175.5|206202.5|206152.5|23
1731592850000|2024-11-14 14:00:50|206228.5|206178.5|206223|206173|206239.1|206189.1|206206.1|206156.1|31
1731592860000|2024-11-14 14:01:00|206221|206171|206244|206194|206244|206194|206215.4|206165.4|24
1731592870000|2024-11-14 14:01:10|206241.8|206191.8|206245.9|206195.9|206259.7|206209.7|206241.8|206191.8|27
1731592880000|2024-11-14 14:01:20|206247.8|206197.8|206210.2|206160.2|206249.5|206199.5|206188.6|206138.6|33
1731592890000|2024-11-14 14:01:30|206205.1|206155.1|206184.5|206134.5|206219.1|206169.1|206180.8|206130.8|28
1731592900000|2024-11-14 14:01:40|206191.7|206141.7|206153.7|206103.7|206191.7|206141.7|206149.8|206099.8|28
1731592910000|2024-11-14 14:01:50|206147.3|206097.3|206160.9|206110.9|206171.6|206121.6|206147.3|206097.3|30
1731592920000|2024-11-14 14:02:00|206167.2|206117.2|206157.3|206107.3|206174|206124|206150.3|206100.3|30
1731592930000|2024-11-14 14:02:10|206159.9|206109.9|206141.6|206091.6|206159.9|206109.9|206139.5|206089.5|23
1731592940000|2024-11-14 14:02:20|206139.5|206089.5|206092.2|206042.2|206139.5|206089.5|206090.7|206040.7|31
1731592950000|2024-11-14 14:02:30|206096.9|206046.9|206138.7|206088.7|206143.3|206093.3|206080.7|206030.7|31
1731592960000|2024-11-14 14:02:40|206135.4|206085.4|206118.1|206068.1|206137.1|206087.1|206113.8|206063.8|30
1731592970000|2024-11-14 14:02:50|206085.3|206035.3|206102.4|206052.4|206140.3|206064.5|206085.3|206013.2|31
1731592980000|2024-11-14 14:03:00|206104.9|206054.9|206079.4|206029.4|206104.9|206054.9|206075.1|206025.1|27
1731592990000|2024-11-14 14:03:10|206075.9|206025.9|206120.5|206070.5|206130.2|206080.2|206075.9|206025.9|32
1731593000000|2024-11-14 14:03:20|206121.7|206071.7|206048|205998|206121.7|206071.7|206048|205998|31
1731593010000|2024-11-14 14:03:30|206051.6|206001.6|206029.1|205979.1|206051.6|206001.6|206021.2|205971.2|16
1731593020000|2024-11-14 14:03:40|206031.5|205981.5|205999.7|205949.7|206033.4|205983.4|205993.3|205943.3|26
1731593030000|2024-11-14 14:03:50|205996.7|205946.7|205986.8|205936.8|206011.7|205961.7|205986.8|205936.8|33
1731593040000|2024-11-14 14:04:00|205999|205949|205988.5|205938.5|206005.3|205955.3|205974.8|205924.8|29
1731593050000|2024-11-14 14:04:10|205987.3|205937.3|205985.7|205935.7|205987.3|205937.3|205964.5|205914.5|33
1731593060000|2024-11-14 14:04:20|205983.5|205933.5|205992.1|205942.1|205996.9|205946.9|205983.5|205933.5|23
1731593070000|2024-11-14 14:04:30|205995.9|205945.9|205997|205947|205997.1|205947.1|205986.5|205936.5|21
1731593080000|2024-11-14 14:04:40|205988.8|205938.8|205999.1|205949.1|206006|205956|205988.8|205938.8|13
1731593090000|2024-11-14 14:04:50|206001.7|205951.7|205998.8|205948.8|206005.3|205955.3|205987.4|205937.4|10
1731593100000|2024-11-14 14:05:00|205998.5|205948.5|206028.8|205978.8|206036.4|205986.4|205993.7|205943.7|23
1731593110000|2024-11-14 14:05:10|206025.2|205975.2|205990.2|205940.2|206032.3|205977.5|205984.4|205907.3|23
1731593120000|2024-11-14 14:05:20|205988|205938|205993|205943|206006.5|205956.5|205988|205938|24
1731593130000|2024-11-14 14:05:30|205999.1|205949.1|206011|205961|206011.4|205961.4|205984|205934|20
1731593140000|2024-11-14 14:05:40|206013.5|205963.5|205993.5|205943.5|206027.2|205977.2|205985.7|205935.7|24
1731593150000|2024-11-14 14:05:50|205992|205942|206000.2|205950.2|206000.2|205950.2|205981.7|205931.7|22
1731593160000|2024-11-14 14:06:00|205998.1|205948.1|205952.2|205902.2|206002.1|205952.1|205952.2|205902.2|29
1731593170000|2024-11-14 14:06:10|205958.3|205908.3|205992.4|205942.4|205993.1|205943.1|205958.3|205908.3|28
1731593180000|2024-11-14 14:06:20|205994.4|205944.4|205968.9|205918.9|205996.5|205946.5|205966.4|205916.4|14
1731593190000|2024-11-14 14:06:30|205974.3|205924.3|205902.4|205852.4|205974.3|205924.3|205884.7|205811.7|23
1731593200000|2024-11-14 14:06:40|205901.9|205851.9|205813.9|205763.9|205901.9|205851.9|205782.9|205717.7|28
1731593210000|2024-11-14 14:06:50|205813.2|205763.2|205850.2|205800.2|205850.2|205800.2|205778.9|205696.5|35
1731593220000|2024-11-14 14:07:00|205836.7|205786.7|205780.9|205730.9|205844.4|205789.3|205766.5|205707.3|33
1731593230000|2024-11-14 14:07:10|205779|205729|205790.2|205740.2|205829.3|205779.3|205777.5|205727.5|28
1731593240000|2024-11-14 14:07:20|205790.3|205740.3|205847.9|205797.9|205855.9|205805.9|205786.4|205736.4|29
1731593250000|2024-11-14 14:07:30|205846.5|205796.5|205852.2|205802.2|205867.8|205817.8|205832.9|205782.9|23
1731593260000|2024-11-14 14:07:40|205860.1|205810.1|205903.4|205853.4|205903.4|205853.4|205859.8|205809.8|19
1731593270000|2024-11-14 14:07:50|205904.3|205854.3|205948.3|205898.3|205950.5|205900.5|205901.2|205851.2|18
1731593280000|2024-11-14 14:08:00|205948.1|205898.1|205984.5|205934.5|205989|205939|205945.2|205895.2|24
1731593290000|2024-11-14 14:08:10|205985|205935|205981.5|205931.5|205996.7|205946.7|205977.2|205927.2|27
1731593300000|2024-11-14 14:08:20|205958.9|205908.9|205986.2|205936.2|205987.8|205937.8|205957.6|205907.6|22
1731593310000|2024-11-14 14:08:30|205982.3|205932.3|205981.6|205931.6|205987.5|205937.5|205978.7|205928.7|18
1731593320000|2024-11-14 14:08:40|205986.8|205936.8|205999.8|205949.8|205999.8|205949.8|205982.2|205932.2|5
1731593330000|2024-11-14 14:08:50|205999|205949|205997|205947|205999.6|205949.6|205996.8|205946.8|4
1731593340000|2024-11-14 14:09:00|205996.8|205946.8|205961.7|205911.7|205999|205949|205940.9|205890.9|13
1731593350000|2024-11-14 14:09:10|205963.5|205913.5|205953.1|205903.1|205977.7|205927.7|205945.1|205895.1|26
1731593360000|2024-11-14 14:09:20|205950.9|205900.9|205950.7|205900.7|205956.5|205906.5|205944.5|205894.5|12
1731593370000|2024-11-14 14:09:30|205944.3|205894.3|205947.8|205897.8|205952.2|205902.2|205944.3|205894.3|15
1731593380000|2024-11-14 14:09:40|205949.8|205899.8|205944.7|205894.7|205949.8|205899.8|205916.8|205866.8|27
1731593390000|2024-11-14 14:09:50|205932.7|205882.7|205946.8|205896.8|205947.1|205897.1|205932.7|205882.7|27
1731593400000|2024-11-14 14:10:00|205946.5|205896.5|205994.2|205944.2|206000.7|205950.7|205944.1|205894.1|20
1731593410000|2024-11-14 14:10:10|205996.2|205946.2|206036.7|205986.7|206040.2|205990.2|205996.2|205946.2|31
1731593420000|2024-11-14 14:10:20|206034.9|205984.9|206076.8|206026.8|206076.8|206026.8|206034.9|205984.9|24
1731593430000|2024-11-14 14:10:30|206077.2|206027.2|206070|206020|206077.2|206027.2|206065.3|206015.3|15
1731593440000|2024-11-14 14:10:40|206073.2|206023.2|206075.5|206025.5|206078.9|206028.9|206073.2|206023.2|7
1731593450000|2024-11-14 14:10:50|206072.9|206022.9|206062.9|206012.9|206075.1|206025.1|206051.4|206001.4|9
1731593460000|2024-11-14 14:11:00|206065.4|206015.4|206023.2|205973.2|206072.7|206022.7|206021.1|205971.1|18
1731593470000|2024-11-14 14:11:10|206023.5|205973.5|205990.4|205940.4|206033.7|205983.7|205989.2|205939.2|25
1731593480000|2024-11-14 14:11:20|205990.5|205940.5|205976.5|205926.5|205990.5|205940.5|205974.6|205924.6|26
1731593490000|2024-11-14 14:11:30|205972.8|205922.8|205994.1|205944.1|206000.1|205950.1|205972.8|205922.8|27
1731593500000|2024-11-14 14:11:40|205991.4|205941.4|206033.8|205983.8|206036.7|205986.7|205989.3|205939.3|20
1731593510000|2024-11-14 14:11:50|206032.3|205982.3|206029.7|205979.7|206034.1|205984.1|206026|205976|9
1731593520000|2024-11-14 14:12:00|206025.6|205975.6|206026.1|205976.1|206035.4|205985.4|206019.1|205969.1|26
1731593530000|2024-11-14 14:12:10|206031.9|205981.9|206072|206022|206077.7|206027.7|206029.5|205979.5|19
1731593540000|2024-11-14 14:12:20|206072.1|206022.1|206047.3|205997.3|206076.3|206026.3|206047.3|205997.3|23
1731593550000|2024-11-14 14:12:30|206047.5|205997.5|206049|205999|206067.8|206017.8|206046.3|205996.3|28
1731593560000|2024-11-14 14:12:40|206055.2|206005.2|206068|206018|206075.2|206025.2|206055.2|206005.2|28
1731593570000|2024-11-14 14:12:50|206068.3|206018.3|206073.3|206023.3|206074.9|206024.9|206064.3|206014.3|21
1731593580000|2024-11-14 14:13:00|206072.8|206022.8|206005.2|205955.2|206075.6|206025.6|206002.8|205952.8|29
1731593590000|2024-11-14 14:13:10|206005.4|205955.4|205993.7|205943.7|206015.5|205965.5|205991.7|205941.7|23
1731593600000|2024-11-14 14:13:20|205990.9|205940.9|206027.2|205977.2|206037.2|205987.2|205990.9|205940.9|32
1731593610000|2024-11-14 14:13:30|206037.2|205987.2|206010.9|205960.9|206037.2|205987.2|206002.6|205952.6|28
1731593620000|2024-11-14 14:13:40|206014.7|205964.7|205999.8|205949.8|206037.9|205987.9|205999.8|205949.8|27
1731593630000|2024-11-14 14:13:50|205998.1|205948.1|205948|205898|205998.1|205948.1|205942.7|205892.7|21
1731593640000|2024-11-14 14:14:00|205945.5|205895.5|205941.5|205891.5|205951.4|205901.4|205941.5|205891.5|17
1731593650000|2024-11-14 14:14:10|205948.9|205898.9|205940.6|205890.6|205948.9|205898.9|205935.9|205885.9|15
1731593660000|2024-11-14 14:14:20|205943.4|205893.4|205946|205896|205948.9|205898.9|205940.7|205890.7|18
1731593670000|2024-11-14 14:14:30|205945.8|205895.8|205949.5|205899.5|205951.3|205901.3|205938.7|205888.7|23
1731593680000|2024-11-14 14:14:40|205947.5|205897.5|205947.4|205897.4|205969.4|205919.4|205947.3|205897.3|12
1731593690000|2024-11-14 14:14:50|205947.2|205897.2|205936|205886|205947.9|205897.9|205932.9|205882.9|16
1731593700000|2024-11-14 14:15:00|205939|205889|205947.5|205897.5|205949.3|205899.3|205939|205889|19
1731593710000|2024-11-14 14:15:10|205944.5|205894.5|206032.3|205982.3|206046.1|205996.1|205944.5|205894.5|25
1731593720000|2024-11-14 14:15:20|206032.4|205982.4|206035.2|205985.2|206044|205994|206028.9|205978.9|19
1731593730000|2024-11-14 14:15:30|206032.8|205982.8|206064.9|206014.9|206068.9|206018.9|206021.6|205971.6|20
1731593740000|2024-11-14 14:15:40|206070|206020|206081.3|206031.3|206083.1|206033.1|206069.4|206019.4|30
1731593750000|2024-11-14 14:15:50|206080.8|206030.8|206066.7|206016.7|206080.8|206030.8|206066.7|206016.7|11
1731593760000|2024-11-14 14:16:00|206070.5|206020.5|206086.8|206036.8|206089.1|206039.1|206070.5|206020.5|18
1731593770000|2024-11-14 14:16:10|206084.5|206034.5|206029.2|205979.2|206085|206035|206027.7|205977.7|14
1731593780000|2024-11-14 14:16:20|206033.9|205983.9|206049.4|205999.4|206057|206007|206026.6|205976.6|30
1731593790000|2024-11-14 14:16:30|206049.5|205999.5|206084.4|206034.4|206084.6|206034.6|206041.6|205991.6|35
1731593800000|2024-11-14 14:16:40|206084.2|206034.2|206083.8|206033.8|206088.5|206038.5|206078.8|206028.8|19
1731593810000|2024-11-14 14:16:50|206087|206037|206085.1|206035.1|206108|206058|206084.4|206034.4|18
1731593820000|2024-11-14 14:17:00|206085.2|206035.2|205981.5|205931.5|206092.8|206042.8|205978.5|205928.5|20
1731593830000|2024-11-14 14:17:10|205987.2|205937.2|205984.5|205934.5|205990|205940|205973.6|205923.6|23
1731593840000|2024-11-14 14:17:20|205983|205933|205981.5|205931.5|205990.8|205940.8|205980.1|205930.1|24
1731593850000|2024-11-14 14:17:30|205980.2|205930.2|205985.9|205935.9|205992.1|205942.1|205957.4|205907.4|23
1731593860000|2024-11-14 14:17:40|205988.5|205938.5|205995.8|205945.8|205996.5|205946.5|205986.1|205936.1|18
1731593870000|2024-11-14 14:17:50|206001.8|205951.8|206015.7|205965.7|206039.4|205989.4|206001.8|205951.8|26
1731593880000|2024-11-14 14:18:00|206011.9|205961.9|205969.7|205919.7|206036.1|205986.1|205969.7|205919.7|26
1731593890000|2024-11-14 14:18:10|205964.1|205914.1|205951.3|205901.3|205964.1|205914.1|205941.2|205891.2|22
1731593900000|2024-11-14 14:18:20|205961.7|205911.7|205949|205899|205961.7|205911.7|205945.2|205895.2|10
1731593910000|2024-11-14 14:18:30|205951|205901|205946.5|205896.5|205951|205901|205938|205888|18
1731593920000|2024-11-14 14:18:40|205950.5|205900.5|205881|205831|205950.5|205900.5|205879|205829|26
1731593930000|2024-11-14 14:18:50|205879|205829|205884|205834|205884|205834|205879|205829|7
1731593940000|2024-11-14 14:19:00|205881.3|205831.3|205864.6|205814.6|205881.3|205831.3|205843.9|205793.9|14
1731593950000|2024-11-14 14:19:10|205862.4|205812.4|205854.2|205804.2|205862.4|205812.4|205846.2|205796.2|12
1731593960000|2024-11-14 14:19:20|205855.1|205805.1|205855.1|205805.1|205856.5|205806.5|205846.4|205796.4|12
1731593970000|2024-11-14 14:19:30|205853.6|205803.6|205858.9|205808.9|205870.4|205820.4|205845.7|205795.7|19
1731593980000|2024-11-14 14:19:40|205859.3|205809.3|205889.4|205839.4|205889.4|205839.4|205859.3|205809.3|26
1731593990000|2024-11-14 14:19:50|205880.3|205830.3|205987.5|205937.5|205987.5|205937.5|205876.7|205826.7|33
1731594000000|2024-11-14 14:20:00|205993.8|205943.8|205995.1|205945.1|206003|205953|205976.5|205926.5|29
1731594010000|2024-11-14 14:20:10|205997.8|205947.8|205986|205936|205997.8|205947.8|205983.6|205933.6|23
1731594020000|2024-11-14 14:20:20|205981.7|205931.7|205976.1|205926.1|205988.5|205938.5|205975.9|205925.9|21
1731594030000|2024-11-14 14:20:30|205974.9|205924.9|205906.8|205856.8|205974.9|205924.9|205906.8|205856.8|21
1731594040000|2024-11-14 14:20:40|205906.1|205856.1|205934.9|205884.9|205934.9|205884.9|205906.1|205856.1|17
1731594050000|2024-11-14 14:20:50|205948.2|205898.2|205939.4|205889.4|205951.2|205901.2|205938.4|205888.4|19
1731594060000|2024-11-14 14:21:00|205939.6|205889.6|205940.3|205890.3|205952.3|205902.3|205939.6|205889.6|18
1731594070000|2024-11-14 14:21:10|205943.1|205893.1|205949.6|205899.6|205951.3|205901.3|205943.1|205893.1|17
1731594080000|2024-11-14 14:21:20|205949.2|205899.2|205916.2|205866.2|205953.3|205903.3|205913.2|205863.2|22
1731594090000|2024-11-14 14:21:30|205911.3|205861.3|205907|205857|205911.3|205861.3|205902.1|205852.1|16
1731594100000|2024-11-14 14:21:40|205907.2|205857.2|205900.4|205850.4|205912.4|205862.4|205895.3|205845.3|23
1731594110000|2024-11-14 14:21:50|205900.6|205850.6|205914|205864|205914|205864|205900.4|205850.4|23
1731594120000|2024-11-14 14:22:00|205911.9|205861.9|205896.8|205846.8|205939.5|205889.5|205896.8|205846.8|21
1731594130000|2024-11-14 14:22:10|205903.7|205853.7|205903.4|205853.4|205917.7|205867.7|205886.8|205836.8|24
1731594140000|2024-11-14 14:22:20|205903.6|205853.6|205904.6|205854.6|205908.6|205858.6|205897.7|205847.7|15
1731594150000|2024-11-14 14:22:30|205906.9|205856.9|205940.7|205890.7|205948|205898|205903.8|205853.8|21
1731594160000|2024-11-14 14:22:40|205947.5|205897.5|205958.4|205908.4|205961.9|205911.9|205942.3|205892.3|18
1731594170000|2024-11-14 14:22:50|205955.7|205905.7|205951.5|205901.5|205955.7|205905.7|205943.7|205893.7|10
1731594180000|2024-11-14 14:23:00|205946.2|205896.2|205927.4|205877.4|205946.2|205896.2|205923.4|205873.4|20
1731594190000|2024-11-14 14:23:10|205929.6|205879.6|205926.5|205876.5|205929.6|205879.6|205921.4|205871.4|9
1731594200000|2024-11-14 14:23:20|205924.2|205874.2|205948.7|205898.7|205952.1|205902.1|205924.2|205874.2|9
1731594210000|2024-11-14 14:23:30|205951|205901|205964.1|205914.1|205990.3|205940.3|205951|205901|15
1731594220000|2024-11-14 14:23:40|205940.7|205890.7|205886|205836|205943.2|205890.7|205870.1|205798.8|21
1731594230000|2024-11-14 14:23:50|205883.5|205833.5|205879.5|205829.5|205886.8|205836.8|205875.1|205825.1|9
1731594240000|2024-11-14 14:24:00|205881.8|205831.8|205882.3|205832.3|205888.8|205838.8|205873.2|205823.2|17
1731594250000|2024-11-14 14:24:10|205880.2|205830.2|205899|205849|205914.3|205864.3|205877.4|205827.4|16
1731594260000|2024-11-14 14:24:20|205899.5|205849.5|205918|205868|205923|205873|205895.5|205845.5|27
1731594270000|2024-11-14 14:24:30|205915.2|205865.2|205934.4|205884.4|205934.4|205884.4|205895.1|205845.1|19
1731594280000|2024-11-14 14:24:40|205929.8|205879.8|205917.8|205867.8|205929.8|205879.8|205911.3|205861.3|20
1731594290000|2024-11-14 14:24:50|205918.7|205868.7|205844.2|205794.2|205920.6|205870.6|205840.9|205790.9|19
1731594300000|2024-11-14 14:25:00|205846.1|205796.1|205767.2|205717.2|205846.1|205796.1|205767.2|205717.2|25
1731594310000|2024-11-14 14:25:10|205768.4|205718.4|205786.4|205736.4|205790.4|205740.4|205763.7|205713.7|25
1731594320000|2024-11-14 14:25:20|205791.7|205741.7|205791|205741|205812.3|205762.3|205785.4|205735.4|28
1731594330000|2024-11-14 14:25:30|205799.8|205749.8|205784.6|205734.6|205799.8|205749.8|205782.8|205732.8|29
1731594340000|2024-11-14 14:25:40|205785.3|205735.3|205785.5|205735.5|205790.2|205740.2|205778.9|205728.9|30
1731594350000|2024-11-14 14:25:50|205782.6|205732.6|205783.7|205733.7|205786|205736|205775.8|205725.8|27
1731594360000|2024-11-14 14:26:00|205783.9|205733.9|205781.5|205731.5|205804.3|205754.3|205779.9|205729.9|22
1731594370000|2024-11-14 14:26:10|205782.8|205732.8|205784.6|205734.6|205791.8|205741.8|205781.4|205731.4|21
1731594380000|2024-11-14 14:26:20|205787.2|205737.2|205789.4|205739.4|205789.4|205739.4|205780.4|205730.4|16
1731594390000|2024-11-14 14:26:30|205787.7|205737.7|205767.5|205717.5|205789|205739|205759.2|205709.2|18
1731594400000|2024-11-14 14:26:40|205758.9|205708.9|205765.9|205715.9|205765.9|205715.9|205754.3|205704.3|14
1731594410000|2024-11-14 14:26:50|205765.8|205715.8|205786.3|205736.3|205789.6|205739.6|205765.8|205715.8|28
1731594420000|2024-11-14 14:27:00|205786.5|205736.5|205779|205729|205786.5|205736.5|205773.8|205723.8|17
1731594430000|2024-11-14 14:27:10|205779.1|205729.1|205776|205726|205782.7|205732.7|205753.6|205703.6|28
1731594440000|2024-11-14 14:27:20|205755.6|205705.6|205738.5|205688.5|205758.9|205708.9|205689.7|205639.7|26
1731594450000|2024-11-14 14:27:30|205723.4|205673.4|205705.7|205655.7|205737.1|205687.1|205695.3|205645.3|34
1731594460000|2024-11-14 14:27:40|205705.5|205655.5|205705.6|205655.6|205712.7|205662.7|205702.1|205652.1|27
1731594470000|2024-11-14 14:27:50|205706.4|205656.4|205704.7|205654.7|205716.1|205666.1|205697.2|205647.2|26
1731594480000|2024-11-14 14:28:00|205701.7|205651.7|205705.5|205655.5|205705.5|205655.5|205692.8|205642.8|21
1731594490000|2024-11-14 14:28:10|205708|205658|205704.6|205654.6|205733.9|205683.9|205704.6|205654.6|19
1731594500000|2024-11-14 14:28:20|205705.2|205655.2|205728.3|205678.3|205733|205683|205699.8|205649.8|29
1731594510000|2024-11-14 14:28:30|205724.3|205674.3|205725.4|205675.4|205737.3|205687.3|205720.8|205670.8|27
1731594520000|2024-11-14 14:28:40|205728.7|205678.7|205724.5|205674.5|205733.9|205683.9|205720.3|205670.3|30
1731594530000|2024-11-14 14:28:50|205724.3|205674.3|205773.6|205723.6|205774|205724|205717.7|205667.7|27
1731594540000|2024-11-14 14:29:00|205774.6|205724.6|205779.3|205729.3|205781.9|205731.9|205773.3|205723.3|17
1731594550000|2024-11-14 14:29:10|205781.5|205731.5|205840.1|205715.1|205843.1|205756.8|205780.1|205715.1|17
1731594560000|2024-11-14 14:29:20|205844.4|205719.4|205838.1|205713.1|205847.1|205722.1|205838.1|205713.1|7
1731594570000|2024-11-14 14:29:30|205836.1|205711.1|205853.4|205803.4|205892.6|205804.5|205834.5|205709.5|20
1731594580000|2024-11-14 14:29:40|205855.4|205805.4|205857.7|205807.7|205859.6|205809.6|205852.7|205802.7|11
1731594590000|2024-11-14 14:29:50|205859.4|205809.4|205857.8|205807.8|205860.4|205810.4|205857.2|205807.2|4
1731594600000|2024-11-14 14:30:00|205861.1|205811.1|205896|205846|205906.7|205856.7|205861.1|205811.1|21
1731594610000|2024-11-14 14:30:10|205897.2|205847.2|205908.7|205858.7|205908.7|205858.7|205897.2|205847.2|14
1731594620000|2024-11-14 14:30:20|205908.5|205858.5|205993.4|205943.4|206004.2|205954.2|205908.5|205858.5|26
1731594630000|2024-11-14 14:30:30|205988.7|205938.7|205998.6|205873.6|206004.2|205938.7|205958.8|205868.9|18
1731594640000|2024-11-14 14:30:40|206000.6|205875.6|205979.2|205854.2|206003.3|205904.1|205942.9|205854.2|16
1731594650000|2024-11-14 14:30:50|205987.7|205862.7|205927.4|205877.4|205993.2|205887.6|205924.3|205862.7|13
1731594660000|2024-11-14 14:31:00|205930.1|205880.1|206000.7|205875.7|206005|205913.9|205922.8|205872.2|21
1731594670000|2024-11-14 14:31:10|205993.1|205868.1|205956.4|205906.4|205997.3|205906.4|205946.3|205864.7|11
1731594680000|2024-11-14 14:31:20|205954.5|205904.5|205977.7|205927.7|205979.6|205929.6|205951.4|205901.4|11
1731594690000|2024-11-14 14:31:30|205985.9|205935.9|205990.5|205940.5|205991|205941|205979.4|205929.4|23
1731594700000|2024-11-14 14:31:40|205991.4|205941.4|206016.3|205966.3|206021.6|205971.6|205991.4|205941.4|11
1731594710000|2024-11-14 14:31:50|206013.5|205963.5|205919.8|205869.8|206020.2|205970.2|205919.8|205869.8|23
1731594720000|2024-11-14 14:32:00|205916.5|205866.5|205940.5|205890.5|205946.4|205896.4|205916.5|205866.5|21
1731594730000|2024-11-14 14:32:10|205940|205890|205944.3|205894.3|205955.3|205905.3|205929.6|205879.6|26
1731594740000|2024-11-14 14:32:20|205943.4|205893.4|205963|205913|205969.5|205919.5|205943.4|205893.4|33
1731594750000|2024-11-14 14:32:30|205961.7|205911.7|206001.3|205951.3|206011.5|205961.5|205961.5|205911.5|30
1731594760000|2024-11-14 14:32:40|205998.5|205948.5|206032.1|205982.1|206035.5|205985.5|205998.5|205948.5|22
1731594770000|2024-11-14 14:32:50|206031.8|205981.8|205994.5|205944.5|206039.1|205989.1|205994.5|205944.5|21
1731594780000|2024-11-14 14:33:00|205991.6|205941.6|205933|205883|206002.2|205952.2|205925.1|205875.1|25
1731594790000|2024-11-14 14:33:10|205900.9|205850.9|205909.9|205859.9|205909.9|205859.9|205862.9|205812.9|29
1731594800000|2024-11-14 14:33:20|205909.4|205859.4|205901.6|205851.6|205913.8|205863.8|205901.6|205851.6|17
1731594810000|2024-11-14 14:33:30|205901.8|205851.8|205936.3|205886.3|205936.3|205886.3|205901.8|205851.8|14
1731594820000|2024-11-14 14:33:40|205928.5|205878.5|205901.7|205851.7|205937.3|205887.3|205899.6|205849.6|27
1731594830000|2024-11-14 14:33:50|205905.1|205855.1|205915.2|205865.2|205915.2|205865.2|205898.6|205848.6|16
1731594840000|2024-11-14 14:34:00|205912.2|205862.2|205904.2|205854.2|205912.9|205862.9|205900.1|205850.1|23
1731594850000|2024-11-14 14:34:10|205903.4|205853.4|205864.8|205814.8|205903.7|205853.7|205850.5|205800.5|27
1731594860000|2024-11-14 14:34:20|205864.4|205814.4|205840.2|205790.2|205871.9|205821.9|205836.8|205786.8|31
1731594870000|2024-11-14 14:34:30|205834.2|205784.2|205834.2|205784.2|205841.4|205791.4|205833.7|205783.7|26
1731594880000|2024-11-14 14:34:40|205833.7|205783.7|205858.8|205808.8|205872.6|205822.6|205832.8|205782.8|30
1731594890000|2024-11-14 14:34:50|205861.6|205811.6|205864.9|205814.9|205868.8|205818.8|205828.9|205778.9|25
1731594900000|2024-11-14 14:35:00|205865.1|205815.1|205866.7|205816.7|205869.1|205819.1|205863.1|205813.1|23
1731594910000|2024-11-14 14:35:10|205867.2|205817.2|205859.9|205809.9|205901.2|205851.2|205855.3|205805.3|21
1731594920000|2024-11-14 14:35:20|205856.6|205806.6|205894.9|205844.9|205894.9|205844.9|205856.6|205806.6|31
1731594930000|2024-11-14 14:35:30|205884.1|205834.1|205866.6|205816.6|205884.1|205834.1|205862.3|205812.3|33
1731594940000|2024-11-14 14:35:40|205867.6|205817.6|205915|205790|205915.5|205823.3|205867.3|205787.7|23
1731594950000|2024-11-14 14:35:50|205909.2|205784.2|205886.8|205836.8|205913.5|205845.4|205877.2|205783.4|10
1731594960000|2024-11-14 14:36:00|205887|205837|205898.9|205848.9|205927|205877|205887|205837|27
1731594970000|2024-11-14 14:36:10|205897.8|205847.8|205902.1|205852.1|205934.9|205884.9|205890.1|205840.1|34
1731594980000|2024-11-14 14:36:20|205902.4|205852.4|205863.5|205813.5|205906.2|205856.2|205862.7|205812.7|32
1731594990000|2024-11-14 14:36:30|205865.6|205815.6|205875.9|205750.9|205875.9|205822.7|205837.2|205747.8|13
1731595000000|2024-11-14 14:36:40|205877.2|205752.2|205889.4|205764.4|205894.9|205769.9|205877.2|205752.2|13
1731595010000|2024-11-14 14:36:50|205889.9|205764.9|205888.2|205763.2|205896.8|205771.8|205888|205763|13
1731595020000|2024-11-14 14:37:00|205873.5|205748.5|205872.1|205747.1|205873.5|205748.5|205868.9|205743.9|17
1731595030000|2024-11-14 14:37:10|205871.6|205746.6|205871.4|205746.4|205871.6|205746.6|205867.6|205742.6|6
1731595040000|2024-11-14 14:37:20|205869.5|205744.5|205749.1|205699.1|205869.7|205751.9|205747.5|205697.5|26
1731595050000|2024-11-14 14:37:30|205751.5|205701.5|205789.9|205739.9|205792.2|205742.2|205747.5|205697.5|25
1731595060000|2024-11-14 14:37:40|205789.6|205739.6|205783.8|205733.8|205795.3|205745.3|205778|205728|24
1731595070000|2024-11-14 14:37:50|205785.9|205735.9|205787.6|205737.6|205789.8|205739.8|205777.2|205727.2|23
1731595080000|2024-11-14 14:38:00|205787.7|205737.7|205781.4|205731.4|205790.1|205740.1|205781.4|205731.4|17
1731595090000|2024-11-14 14:38:10|205783.9|205733.9|205786.9|205736.9|205789.5|205739.5|205761.5|205711.5|23
1731595100000|2024-11-14 14:38:20|205792.1|205742.1|205783.3|205733.3|205792.1|205742.1|205778.7|205728.7|12
1731595110000|2024-11-14 14:38:30|205783.5|205733.5|205787.1|205737.1|205788.6|205738.6|205779|205729|30
1731595120000|2024-11-14 14:38:40|205781.9|205731.9|205784.9|205734.9|205791.5|205741.5|205779.4|205729.4|18
1731595130000|2024-11-14 14:38:50|205786.9|205736.9|205791.5|205741.5|205817.5|205767.5|205779.9|205729.9|26
1731595140000|2024-11-14 14:39:00|205795.8|205745.8|205874.1|205824.1|205875|205825|205787.9|205737.9|29
1731595150000|2024-11-14 14:39:10|205880.4|205830.4|205905|205855|205908.3|205858.3|205880.4|205830.4|14
1731595160000|2024-11-14 14:39:20|205902.9|205852.9|205911.7|205861.7|205914.9|205864.9|205902.9|205852.9|6
1731595170000|2024-11-14 14:39:30|205906.8|205856.8|205909.2|205859.2|205911.1|205861.1|205905|205855|12
1731595180000|2024-11-14 14:39:40|205903|205853|205984.8|205934.8|205993.6|205943.6|205900.8|205850.8|20
1731595190000|2024-11-14 14:39:50|205988|205938|205981.4|205931.4|205988|205938|205971.3|205921.3|30
1731595200000|2024-11-14 14:40:00|205975.2|205925.2|206035.8|205985.8|206040.8|205990.8|205975.2|205925.2|31
1731595210000|2024-11-14 14:40:10|206004|205954|206005.1|205955.1|206022.1|205972.1|205997|205947|36
1731595220000|2024-11-14 14:40:20|206009.3|205959.3|205996.8|205946.8|206009.3|205959.3|205992|205942|21
1731595230000|2024-11-14 14:40:30|206004.3|205954.3|206033.7|205983.7|206036.1|205986.1|205957.1|205907.1|25
1731595240000|2024-11-14 14:40:40|206033.6|205983.6|206026.9|205976.9|206033.6|205983.6|206025.3|205975.3|14
1731595250000|2024-11-14 14:40:50|206026.6|205976.6|206033.3|205983.3|206033.4|205983.4|206026.2|205976.2|13
1731595260000|2024-11-14 14:41:00|206035.5|205985.5|206047.3|205997.3|206050|206000|206030.3|205980.3|14
1731595270000|2024-11-14 14:41:10|206049|205999|206136.7|206086.7|206136.7|206086.7|206049|205999|18
1731595280000|2024-11-14 14:41:20|206173.6|206123.6|206206.8|206156.8|206206.8|206156.8|206149.8|206099.8|35
1731595290000|2024-11-14 14:41:30|206205.3|206155.3|206201.9|206151.9|206208.7|206158.7|206194.3|206144.3|28
1731595300000|2024-11-14 14:41:40|206205.4|206155.4|206290.2|206165.2|206292|206167|206204.7|206118.2|30
1731595310000|2024-11-14 14:41:50|206290.7|206165.7|206270.8|206145.8|206308|206187.3|206229|206117.5|32
1731595320000|2024-11-14 14:42:00|206274.5|206149.5|206229.7|206179.7|206274.5|206181.5|206203.9|206122.8|35
1731595330000|2024-11-14 14:42:10|206229.6|206179.6|206229.2|206179.2|206243.5|206193.5|206213.5|206163.5|38
1731595340000|2024-11-14 14:42:20|206226.8|206176.8|206233.7|206183.7|206265.2|206215.2|206223|206173|27
1731595350000|2024-11-14 14:42:30|206235.6|206185.6|206247.3|206197.3|206251.3|206201.3|206235.6|206185.6|20
1731595360000|2024-11-14 14:42:40|206240.5|206190.5|206252.8|206202.8|206276.8|206226.8|206240.5|206190.5|22
1731595370000|2024-11-14 14:42:50|206247.8|206197.8|206245.7|206195.7|206249.5|206199.5|206195.6|206145.6|34
1731595380000|2024-11-14 14:43:00|206243.7|206193.7|206256.3|206206.3|206256.3|206206.3|206226.9|206176.9|36
1731595390000|2024-11-14 14:43:10|206255.8|206205.8|206264.3|206214.3|206278.3|206228.3|206250.2|206200.2|28
1731595400000|2024-11-14 14:43:20|206263.8|206213.8|206238.1|206188.1|206263.8|206213.8|206232.3|206182.3|33
1731595410000|2024-11-14 14:43:30|206248.7|206198.7|206264.3|206214.3|206273.1|206223.1|206237.7|206187.7|28
1731595420000|2024-11-14 14:43:40|206263.4|206213.4|206265.8|206215.8|206276.1|206226.1|206258.6|206208.6|28
1731595430000|2024-11-14 14:43:50|206263.7|206213.7|206255.2|206205.2|206272.3|206222.3|206254.2|206204.2|34
1731595440000|2024-11-14 14:44:00|206321.2|206271.2|206249.9|206199.9|206327|206277|206238.1|206188.1|33
1731595450000|2024-11-14 14:44:10|206250.1|206200.1|206263.4|206213.4|206264.4|206214.4|206239.9|206189.9|29
1731595460000|2024-11-14 14:44:20|206281.3|206231.3|206258.1|206208.1|206307.8|206257.8|206258.1|206208.1|35
1731595470000|2024-11-14 14:44:30|206259|206209|206234.3|206184.3|206259|206209|206228.7|206178.7|16
1731595480000|2024-11-14 14:44:40|206234.1|206184.1|206238.1|206188.1|206242.3|206192.3|206234.1|206184.1|11
1731595490000|2024-11-14 14:44:50|206234.6|206184.6|206246.9|206196.9|206250.1|206200.1|206231|206181|22
1731595500000|2024-11-14 14:45:00|206247.4|206197.4|206233.8|206108.8|206277.8|206203.5|206228.3|206103.3|24
1731595510000|2024-11-14 14:45:10|206229.2|206104.2|206162.8|206112.8|206229.2|206144.8|206144.8|206076.7|19
1731595520000|2024-11-14 14:45:20|206162.5|206112.5|206125.7|206075.7|206205.5|206136|206106.3|206052.4|26
1731595530000|2024-11-14 14:45:30|206125.5|206075.5|206097.8|206047.8|206125.5|206075.5|206051.6|206001.6|27
1731595540000|2024-11-14 14:45:40|206104.1|206054.1|206175.7|206125.7|206175.7|206125.7|206101.3|206051.3|26
1731595550000|2024-11-14 14:45:50|206172.4|206122.4|206100.6|206050.6|206195.2|206145.2|206095.9|206045.9|31
1731595560000|2024-11-14 14:46:00|206092.1|206042.1|206101.6|206051.6|206124.6|206074.6|206092.1|206042.1|32
1731595570000|2024-11-14 14:46:10|206100.4|206050.4|206104.6|206054.6|206114.8|206064.8|206100.4|206050.4|21
1731595580000|2024-11-14 14:46:20|206104.4|206054.4|206163.3|206113.3|206170.9|206120.9|206083.1|206033.1|25
1731595590000|2024-11-14 14:46:30|206166.2|206116.2|206140.6|206090.6|206178.9|206128.9|206138.2|206088.2|23
1731595600000|2024-11-14 14:46:40|206138|206088|206120.5|206070.5|206138|206088|206109.3|206059.3|14
1731595610000|2024-11-14 14:46:50|206113.3|206063.3|206131.8|206081.8|206134.9|206084.9|206111.6|206061.6|17
1731595620000|2024-11-14 14:47:00|206131.3|206081.3|206126.8|206076.8|206133.7|206083.7|206107.2|206057.2|24
1731595630000|2024-11-14 14:47:10|206132.5|206082.5|206123.9|206073.9|206162.3|206112.3|206120.5|206070.5|28
1731595640000|2024-11-14 14:47:20|206125.7|206075.7|206157.2|206107.2|206158.2|206108.2|206123.4|206073.4|23
1731595650000|2024-11-14 14:47:30|206158.2|206108.2|206140.7|206090.7|206162.4|206112.4|206104.4|206054.4|29
1731595660000|2024-11-14 14:47:40|206135.3|206085.3|206139.3|206089.3|206161.8|206111.8|206133.7|206083.7|26
1731595670000|2024-11-14 14:47:50|206139.1|206089.1|206118.6|206068.6|206141.2|206091.2|206118.6|206068.6|25
1731595680000|2024-11-14 14:48:00|206126.1|206076.1|206124.8|206074.8|206127.5|206077.5|206112.8|206062.8|24
1731595690000|2024-11-14 14:48:10|206117.2|206067.2|206123.2|206073.2|206126.2|206076.2|206117.2|206067.2|11
1731595700000|2024-11-14 14:48:20|206123.1|206073.1|206109.4|206059.4|206124.4|206074.4|206109.4|206059.4|10
1731595710000|2024-11-14 14:48:30|206111.3|206061.3|206111.5|206061.5|206144.2|206094.2|206106.1|206056.1|26
1731595720000|2024-11-14 14:48:40|206113.8|206063.8|206115.4|206065.4|206119.4|206069.4|206083.9|206033.9|27
1731595730000|2024-11-14 14:48:50|206115.6|206065.6|206110.3|206060.3|206115.6|206065.6|206104.6|206054.6|31
1731595740000|2024-11-14 14:49:00|206112|206062|206100.1|206050.1|206130.2|206080.2|206094|206044|28
1731595750000|2024-11-14 14:49:10|206095.1|206045.1|206124.6|206074.6|206131|206081|206095.1|206045.1|22
1731595760000|2024-11-14 14:49:20|206124.2|206074.2|206129.3|206079.3|206131.2|206081.2|206120.7|206070.7|22
1731595770000|2024-11-14 14:49:30|206129.7|206079.7|206193.2|206143.2|206203.2|206153.2|206129.7|206079.7|28
1731595780000|2024-11-14 14:49:40|206195.1|206145.1|206165.6|206115.6|206195.1|206145.1|206163.8|206113.8|30
1731595790000|2024-11-14 14:49:50|206166.1|206116.1|206131.7|206081.7|206167.1|206117.1|206131.7|206081.7|34
1731595800000|2024-11-14 14:50:00|206134.6|206084.6|206158.4|206108.4|206161.3|206111.3|206128.7|206078.7|28
1731595810000|2024-11-14 14:50:10|206159.2|206109.2|206209.2|206159.2|206240.5|206190.5|206159.1|206109.1|33
1731595820000|2024-11-14 14:50:20|206207|206157|206200.8|206150.8|206229.6|206179.6|206197|206147|31
1731595830000|2024-11-14 14:50:30|206206|206156|206197.3|206147.3|206238.4|206188.4|206197.3|206147.3|34
1731595840000|2024-11-14 14:50:40|206197|206147|206190.1|206140.1|206199.6|206149.6|206184.5|206134.5|23
1731595850000|2024-11-14 14:50:50|206187.6|206137.6|206163.2|206113.2|206188.1|206138.1|206158.9|206108.9|17
1731595860000|2024-11-14 14:51:00|206160.3|206110.3|206201|206151|206207.2|206157.2|206146|206096|29
1731595870000|2024-11-14 14:51:10|206203.3|206153.3|206239.4|206189.4|206239.7|206189.7|206201.3|206151.3|24
1731595880000|2024-11-14 14:51:20|206238.2|206188.2|206209.5|206159.5|206238.3|206188.3|206203.8|206153.8|23
1731595890000|2024-11-14 14:51:30|206206.6|206156.6|206211.3|206161.3|206213.7|206163.7|206206.4|206156.4|16
1731595900000|2024-11-14 14:51:40|206216.2|206166.2|206142.9|206092.9|206216.2|206166.2|206135.8|206085.8|22
1731595910000|2024-11-14 14:51:50|206138.5|206088.5|206196.5|206146.5|206209|206159|206138.5|206088.5|19
1731595920000|2024-11-14 14:52:00|206196|206146|206220.8|206170.8|206220.8|206170.8|206175.5|206125.5|34
1731595930000|2024-11-14 14:52:10|206219.8|206169.8|206247.6|206197.6|206251.3|206201.3|206217.6|206167.6|33
1731595940000|2024-11-14 14:52:20|206247.3|206197.3|206206.9|206156.9|206250.6|206200.6|206206.9|206156.9|22
1731595950000|2024-11-14 14:52:30|206235.1|206185.1|206287.5|206237.5|206292.4|206242.4|206220.5|206138|36
1731595960000|2024-11-14 14:52:40|206287.8|206237.8|206288|206238|206310.4|206260.4|206287.8|206237.8|28
1731595970000|2024-11-14 14:52:50|206290.3|206240.3|206317.2|206267.2|206323.1|206273.1|206290.3|206240.3|32
1731595980000|2024-11-14 14:53:00|206311.9|206261.9|206346.9|206296.9|206350.9|206300.9|206302.8|206252.8|31
1731595990000|2024-11-14 14:53:10|206348.1|206298.1|206349.7|206299.7|206349.7|206299.7|206338.9|206288.9|20
1731596000000|2024-11-14 14:53:20|206352.4|206302.4|206349.8|206299.8|206352.4|206302.4|206344.9|206294.9|7
1731596010000|2024-11-14 14:53:30|206347.5|206297.5|206362.1|206312.1|206363.8|206313.8|206343.9|206293.9|10
1731596020000|2024-11-14 14:53:40|206360|206310|206354.4|206304.4|206364.8|206314.8|206354.4|206304.4|9
1731596030000|2024-11-14 14:53:50|206356.3|206306.3|206341.3|206291.3|206358.3|206308.3|206337.3|206287.3|22
1731596040000|2024-11-14 14:54:00|206339.7|206289.7|206327|206277|206341|206291|206318.9|206268.9|20
1731596050000|2024-11-14 14:54:10|206326.3|206276.3|206324.6|206274.6|206331|206281|206324|206274|16
1731596060000|2024-11-14 14:54:20|206326.2|206276.2|206280.7|206230.7|206334.4|206284.4|206280.7|206230.7|19
1731596070000|2024-11-14 14:54:30|206281|206231|206267.2|206217.2|206281.5|206231.5|206265|206215|27
1731596080000|2024-11-14 14:54:40|206266|206216|206264.9|206214.9|206273.4|206223.4|206259.6|206209.6|17
1731596090000|2024-11-14 14:54:50|206263.2|206213.2|206240.5|206190.5|206263.2|206213.2|206219.5|206169.5|29
1731596100000|2024-11-14 14:55:00|206238.1|206188.1|206258.7|206208.7|206264.9|206214.9|206230.9|206180.9|35
1731596110000|2024-11-14 14:55:10|206259.8|206209.8|206256.3|206206.3|206265.7|206215.7|206252|206202|14
1731596120000|2024-11-14 14:55:20|206257|206207|206365.2|206240.2|206369.2|206274.1|206256.7|206206.7|21
1731596130000|2024-11-14 14:55:30|206366.5|206241.5|206370.1|206245.1|206380.6|206255.6|206364.5|206239.5|32
1731596140000|2024-11-14 14:55:40|206367|206242|206362.1|206237.1|206367|206242|206358|206233|28
1731596150000|2024-11-14 14:55:50|206362.3|206237.3|206327.7|206277.7|206368.2|206281.8|206325.5|206237.3|21
1731596160000|2024-11-14 14:56:00|206327.9|206277.9|206327.6|206277.6|206331.5|206281.5|206325.3|206275.3|18
1731596170000|2024-11-14 14:56:10|206325.9|206275.9|206315.9|206265.9|206328.5|206278.5|206257.5|206207.5|28
1731596180000|2024-11-14 14:56:20|206327.5|206277.5|206296.1|206246.1|206329.3|206279.3|206296.1|206246.1|36
1731596190000|2024-11-14 14:56:30|206287.6|206237.6|206252.3|206202.3|206291|206241|206252.3|206202.3|33
1731596200000|2024-11-14 14:56:40|206253.3|206203.3|206264.5|206214.5|206284.2|206234.2|206250.5|206200.5|32
1731596210000|2024-11-14 14:56:50|206265.8|206215.8|206266|206216|206271.4|206221.4|206263.1|206213.1|20
1731596220000|2024-11-14 14:57:00|206269.4|206219.4|206234.8|206184.8|206276.2|206226.2|206234.8|206184.8|29
1731596230000|2024-11-14 14:57:10|206235|206185|206235.7|206185.7|206243.2|206193.2|206233.1|206183.1|30
1731596240000|2024-11-14 14:57:20|206236.5|206186.5|206221.3|206171.3|206240.9|206190.9|206215.6|206165.6|35
1731596250000|2024-11-14 14:57:30|206225.5|206175.5|206313.8|206263.8|206329.5|206279.5|206225.5|206175.5|38
1731596260000|2024-11-14 14:57:40|206314|206264|206355.1|206305.1|206355.3|206305.3|206314|206264|28
1731596270000|2024-11-14 14:57:50|206353.1|206303.1|206316|206266|206353.1|206303.1|206306.1|206256.1|22
1731596280000|2024-11-14 14:58:00|206314.8|206264.8|206294|206244|206327.6|206277.6|206293.5|206243.5|33
1731596290000|2024-11-14 14:58:10|206305.2|206255.2|206306|206256|206309.3|206259.3|206288.7|206238.7|35
1731596300000|2024-11-14 14:58:20|206305.7|206255.7|206251.6|206201.6|206305.9|206255.9|206251.6|206201.6|40
1731596310000|2024-11-14 14:58:30|206252|206202|206304.6|206254.6|206304.6|206254.6|206233.6|206183.6|30
1731596320000|2024-11-14 14:58:40|206297.8|206247.8|206259|206209|206306.5|206256.5|206259|206209|26
1731596330000|2024-11-14 14:58:50|206259.8|206209.8|206251.7|206201.7|206264.8|206214.8|206247.3|206197.3|24
1731596340000|2024-11-14 14:59:00|206250.7|206200.7|206221.1|206171.1|206251.2|206201.2|206218.6|206168.6|29
1731596350000|2024-11-14 14:59:10|206219|206169|206212.2|206162.2|206221.5|206171.5|206209.1|206159.1|25
1731596360000|2024-11-14 14:59:20|206211.4|206161.4|206190.5|206140.5|206212|206162|206169.2|206119.2|35
1731596370000|2024-11-14 14:59:30|206191.2|206141.2|206210|206160|206213.2|206163.2|206190.8|206140.8|27
1731596380000|2024-11-14 14:59:40|206209.4|206159.4|206232.8|206182.8|206239.6|206189.6|206196.4|206146.4|32
1731596390000|2024-11-14 14:59:50|206236.6|206186.6|206242|206192|206258.1|206208.1|206233.9|206183.9|25
1731596400000|2024-11-14 15:00:00|206238.6|206188.6|206221.3|206171.3|206249.3|206199.3|206217.6|206167.6|37
1731596410000|2024-11-14 15:00:10|206217.5|206167.5|206250.9|206200.9|206263.9|206213.9|206217.5|206167.5|29
1731596420000|2024-11-14 15:00:20|206249.7|206199.7|206247.7|206197.7|206257.2|206207.2|206243.5|206193.5|32
1731596430000|2024-11-14 15:00:30|206247.8|206197.8|206231.8|206181.8|206248|206198|206231.8|206181.8|19
1731596440000|2024-11-14 15:00:40|206233.1|206183.1|206235.7|206185.7|206235.7|206185.7|206231.4|206181.4|11
1731596450000|2024-11-14 15:00:50|206233.5|206183.5|206237.6|206187.6|206238.8|206188.8|206231|206181|14
1731596460000|2024-11-14 15:01:00|206236.4|206186.4|206196.9|206146.9|206236.4|206186.4|206193.1|206143.1|22
1731596470000|2024-11-14 15:01:10|206196.5|206146.5|206197.8|206147.8|206204.2|206154.2|206194.9|206144.9|21
1731596480000|2024-11-14 15:01:20|206198.8|206148.8|206199.2|206149.2|206201.4|206151.4|206198.8|206148.8|6
1731596490000|2024-11-14 15:01:30|206198.2|206148.2|206191.7|206141.7|206202.2|206152.2|206191.7|206141.7|11
1731596500000|2024-11-14 15:01:40|206185.4|206135.4|206082.1|206032.1|206196.7|206146.7|206082.1|206032.1|29
1731596510000|2024-11-14 15:01:50|206072.9|206022.9|206069.2|206019.2|206075.8|206025.8|206053|206003|32
1731596520000|2024-11-14 15:02:00|206070.8|206020.8|206051.8|206001.8|206073.1|206023.1|206050.1|206000.1|24
1731596530000|2024-11-14 15:02:10|206046.1|205996.1|206001.1|205951.1|206059.3|206009.3|205992.4|205942.4|32
1731596540000|2024-11-14 15:02:20|206003.2|205953.2|206001.3|205951.3|206003.3|205953.3|205995.7|205945.7|22
1731596550000|2024-11-14 15:02:30|205999.2|205949.2|206007.8|205957.8|206007.8|205957.8|205992.6|205942.6|13
1731596560000|2024-11-14 15:02:40|206009.2|205959.2|205992|205867|206010|205960|205946.9|205862.9|30
1731596570000|2024-11-14 15:02:50|205992.4|205867.4|205997.1|205947.1|206005|205947.1|205989.4|205864.4|21
1731596580000|2024-11-14 15:03:00|205996.9|205946.9|205999.5|205949.5|206004|205954|205993.3|205943.3|28
1731596590000|2024-11-14 15:03:10|205999.3|205949.3|205995|205945|206010.3|205960.3|205978.1|205928.1|30
1731596600000|2024-11-14 15:03:20|205994.9|205944.9|205992.4|205942.4|206006|205956|205992.4|205942.4|28
1731596610000|2024-11-14 15:03:30|205998.6|205948.6|205994.1|205944.1|206006.9|205956.9|205985.9|205935.9|35
1731596620000|2024-11-14 15:03:40|205998.6|205948.6|205959.2|205909.2|205998.6|205948.6|205951.1|205901.1|29
1731596630000|2024-11-14 15:03:50|205951|205901|205945.6|205895.6|205961|205911|205942.9|205892.9|31
1731596640000|2024-11-14 15:04:00|205943.9|205893.9|205922|205872|205944.4|205894.4|205918.5|205868.5|27
1731596650000|2024-11-14 15:04:10|205921.3|205871.3|205922.6|205872.6|205943.2|205893.2|205917.8|205867.8|17
1731596660000|2024-11-14 15:04:20|205921.9|205871.9|205940.3|205890.3|205953.5|205903.5|205920.1|205870.1|16
1731596670000|2024-11-14 15:04:30|205939.8|205889.8|205919.7|205869.7|205943.4|205893.4|205919.7|205869.7|22
1731596680000|2024-11-14 15:04:40|205921.5|205871.5|205944.3|205894.3|205944.3|205894.3|205919.5|205869.5|24
1731596690000|2024-11-14 15:04:50|205942.6|205892.6|205924.3|205874.3|205945.4|205895.4|205917.4|205867.4|30
1731596700000|2024-11-14 15:05:00|205917.2|205867.2|205886.7|205836.7|205917.2|205867.2|205874.9|205824.9|25
1731596710000|2024-11-14 15:05:10|205887.1|205837.1|205843.2|205793.2|205887.6|205837.6|205831.2|205781.2|29
1731596720000|2024-11-14 15:05:20|205841|205791|205832.5|205782.5|205845.5|205795.5|205829.2|205779.2|17
1731596730000|2024-11-14 15:05:30|205833.5|205783.5|205778.2|205728.2|205836.4|205786.4|205770.9|205720.9|30
1731596740000|2024-11-14 15:05:40|205776.9|205726.9|205774.9|205724.9|205786|205736|205774.5|205724.5|34
1731596750000|2024-11-14 15:05:50|205777.9|205727.9|205787.8|205737.8|205795.8|205745.8|205777.6|205727.6|35
1731596760000|2024-11-14 15:06:00|205787|205737|205800.8|205750.8|205810.2|205760.2|205779.1|205729.1|31
1731596770000|2024-11-14 15:06:10|205798.7|205748.7|205865.5|205815.5|205871|205821|205798.3|205748.3|31
1731596780000|2024-11-14 15:06:20|205866.9|205816.9|205868.3|205818.3|205875.7|205825.7|205860.6|205810.6|30
1731596790000|2024-11-14 15:06:30|205869.6|205819.6|205863.2|205813.2|205881.6|205831.6|205863.2|205813.2|20
1731596800000|2024-11-14 15:06:40|205866.3|205816.3|205808.7|205758.7|205866.3|205816.3|205808.7|205758.7|29
1731596810000|2024-11-14 15:06:50|205812.1|205762.1|205825.4|205775.4|205830.6|205780.6|205812.1|205762.1|26
1731596820000|2024-11-14 15:07:00|205824.8|205774.8|205851.5|205801.5|205858.1|205808.1|205824.7|205774.7|24
1731596830000|2024-11-14 15:07:10|205850.8|205800.8|205875.3|205825.3|205879|205829|205848.8|205798.8|30
1731596840000|2024-11-14 15:07:20|205872.5|205822.5|205864.4|205814.4|205872.5|205822.5|205848.6|205798.6|29
1731596850000|2024-11-14 15:07:30|205866.2|205816.2|205862.6|205812.6|205871.4|205821.4|205860.6|205810.6|22
1731596860000|2024-11-14 15:07:40|205863.2|205813.2|205843.9|205793.9|205869|205819|205833.6|205783.6|26
1731596870000|2024-11-14 15:07:50|205829.7|205779.7|205871.4|205821.4|205875.4|205825.4|205824.7|205774.7|32
1731596880000|2024-11-14 15:08:00|205873.1|205823.1|205868.6|205818.6|205883.4|205833.4|205866.1|205816.1|29
1731596890000|2024-11-14 15:08:10|205871.4|205821.4|205866.4|205816.4|205871.4|205821.4|205856.8|205806.8|23
1731596900000|2024-11-14 15:08:20|205867.6|205817.6|205867|205817|205872.7|205822.7|205856.3|205806.3|17
1731596910000|2024-11-14 15:08:30|205863.2|205813.2|205869.7|205819.7|205869.7|205819.7|205863|205813|15
1731596920000|2024-11-14 15:08:40|205868.5|205818.5|205869.1|205819.1|205871.7|205821.7|205865.8|205815.8|11
1731596930000|2024-11-14 15:08:50|205865.4|205815.4|205869.7|205819.7|205874.8|205824.8|205865.4|205815.4|11
1731596940000|2024-11-14 15:09:00|205871.6|205821.6|205872.4|205822.4|205873.5|205823.5|205866.5|205816.5|17
1731596950000|2024-11-14 15:09:10|205872.2|205822.2|205818|205768|205872.4|205822.4|205809.3|205759.3|21
1731596960000|2024-11-14 15:09:20|205818.7|205768.7|205830.3|205780.3|205830.3|205780.3|205814.8|205764.8|21
1731596970000|2024-11-14 15:09:30|205828.6|205778.6|205823.8|205773.8|205831.4|205781.4|205811.2|205761.2|26
1731596980000|2024-11-14 15:09:40|205840.1|205790.1|205869.3|205819.3|205872.4|205822.4|205838.8|205788.8|31
1731596990000|2024-11-14 15:09:50|205861|205811|205886.2|205836.2|205890.5|205840.5|205855.2|205805.2|29
1731597000000|2024-11-14 15:10:00|205883.4|205833.4|205953.9|205903.9|205961.5|205911.5|205883.4|205833.4|25
1731597010000|2024-11-14 15:10:10|205961.1|205911.1|205911|205861|205966.9|205916.9|205907.9|205857.9|34
1731597020000|2024-11-14 15:10:20|205912.8|205862.8|205878.7|205828.7|205912.8|205862.8|205864.3|205814.3|35
1731597030000|2024-11-14 15:10:30|205876.6|205826.6|205901.8|205851.8|205901.8|205851.8|205874|205824|16
1731597040000|2024-11-14 15:10:40|205903.1|205853.1|205899.4|205849.4|205910.9|205860.9|205885.3|205835.3|25
1731597050000|2024-11-14 15:10:50|205904.4|205854.4|205878.8|205828.8|205905|205855|205870|205820|30
1731597060000|2024-11-14 15:11:00|205881.7|205831.7|205842.8|205792.8|205881.7|205831.7|205834.5|205784.5|21
1731597070000|2024-11-14 15:11:10|205843|205793|205821.5|205771.5|205843.8|205793.8|205807.9|205757.9|20
1731597080000|2024-11-14 15:11:20|205821|205771|205818.3|205768.3|205821|205771|205807.2|205757.2|23
1731597090000|2024-11-14 15:11:30|205817.1|205767.1|205760.7|205710.7|205817.1|205767.1|205746.4|205696.4|24
1731597100000|2024-11-14 15:11:40|205759.4|205709.4|205751.9|205701.9|205759.4|205709.4|205742.6|205692.6|27
1731597110000|2024-11-14 15:11:50|205753.2|205703.2|205748.5|205698.5|205760.8|205710.8|205745.9|205695.9|14
1731597120000|2024-11-14 15:12:00|205747.2|205697.2|205752.5|205702.5|205757.4|205707.4|205747.2|205697.2|20
1731597130000|2024-11-14 15:12:10|205746.1|205696.1|205720.2|205670.2|205755.5|205705.5|205694.5|205644.5|31
1731597140000|2024-11-14 15:12:20|205720|205670|205697.3|205647.3|205734.5|205684.5|205693.7|205643.7|30
1731597150000|2024-11-14 15:12:30|205696.9|205646.9|205704.5|205654.5|205704.5|205654.5|205681|205631|32
1731597160000|2024-11-14 15:12:40|205702.1|205652.1|205692|205642|205702.3|205652.3|205687.6|205637.6|24
1731597170000|2024-11-14 15:12:50|205692.2|205642.2|205696|205646|205701.4|205651.4|205669.3|205619.3|24
1731597180000|2024-11-14 15:13:00|205695.7|205645.7|205693.8|205643.8|205699.5|205649.5|205692|205642|28
1731597190000|2024-11-14 15:13:10|205693.6|205643.6|205692.4|205642.4|205702.5|205652.5|205692.2|205642.2|29
1731597200000|2024-11-14 15:13:20|205692.2|205642.2|205693.4|205643.4|205700.9|205650.9|205685.1|205635.1|24
1731597210000|2024-11-14 15:13:30|205695.7|205645.7|205767|205717|205772.8|205722.8|205695|205645|18
1731597220000|2024-11-14 15:13:40|205763.5|205713.5|205783.4|205733.4|205784.9|205734.9|205758.5|205708.5|32
1731597230000|2024-11-14 15:13:50|205788.1|205738.1|205774.8|205724.8|205805.1|205755.1|205769.4|205719.4|25
1731597240000|2024-11-14 15:14:00|205781.4|205731.4|205796.3|205746.3|205797.1|205747.1|205775.6|205725.6|28
1731597250000|2024-11-14 15:14:10|205798.5|205748.5|205794.2|205744.2|205800|205750|205794|205744|21
1731597260000|2024-11-14 15:14:20|205794.4|205744.4|205800.1|205750.1|205800.4|205750.4|205779.1|205729.1|26
1731597270000|2024-11-14 15:14:30|205798.7|205748.7|205800.2|205750.2|205800.2|205750.2|205798.7|205748.7|2
1731597280000|2024-11-14 15:14:40|205801.8|205751.8|205801|205751|205804.9|205754.9|205801|205751|15
1731597290000|2024-11-14 15:14:50|205803.5|205753.5|205801|205751|205803.5|205753.5|205796.2|205746.2|8
1731597300000|2024-11-14 15:15:00|205803.2|205753.2|205807.2|205757.2|205813.1|205763.1|205803.2|205753.2|16
1731597310000|2024-11-14 15:15:10|205805.8|205755.8|205806.3|205756.3|205807.7|205757.7|205805.8|205755.8|7
1731597320000|2024-11-14 15:15:20|205807.8|205757.8|205814.7|205764.7|205818.2|205768.2|205806.8|205756.8|17
1731597330000|2024-11-14 15:15:30|205813|205763|205814.2|205764.2|205814.2|205764.2|205811.6|205761.6|4
1731597340000|2024-11-14 15:15:40|205822.7|205772.7|205851.2|205801.2|205857.1|205807.1|205822.7|205772.7|22
1731597350000|2024-11-14 15:15:50|205850|205800|205871.8|205821.8|205875.2|205825.2|205850|205800|28
1731597360000|2024-11-14 15:16:00|205878|205828|205869.2|205819.2|205878|205828|205867.1|205817.1|9
1731597370000|2024-11-14 15:16:10|205868.8|205818.8|205832.8|205782.8|205868.8|205818.8|205829.1|205779.1|6
1731597380000|2024-11-14 15:16:20|205831.6|205781.6|205811.2|205761.2|205837.4|205787.4|205809.2|205759.2|24
1731597390000|2024-11-14 15:16:30|205812.5|205762.5|205809.5|205759.5|205812.5|205762.5|205806.3|205756.3|24
1731597400000|2024-11-14 15:16:40|205809.6|205759.6|205811.7|205761.7|205816.7|205766.7|205809.6|205759.6|23
1731597410000|2024-11-14 15:16:50|205809.6|205759.6|205802.8|205752.8|205818.6|205768.6|205798.5|205748.5|22
1731597420000|2024-11-14 15:17:00|205803|205753|205803.1|205753.1|205804.5|205754.5|205800|205750|22
1731597430000|2024-11-14 15:17:10|205802.4|205752.4|205794.2|205744.2|205803|205753|205792.4|205742.4|14
1731597440000|2024-11-14 15:17:20|205794.4|205744.4|205800.1|205750.1|205801.2|205751.2|205793.4|205743.4|15
1731597450000|2024-11-14 15:17:30|205802|205752|205801.1|205751.1|205804.5|205754.5|205797|205747|11
1731597460000|2024-11-14 15:17:40|205795.4|205745.4|205799.1|205749.1|205801.3|205751.3|205791.3|205741.3|17
1731597470000|2024-11-14 15:17:50|205797.8|205747.8|205767.4|205717.4|205797.8|205747.8|205738.2|205688.2|15
1731597480000|2024-11-14 15:18:00|205774.1|205724.1|205763.5|205713.5|205774.1|205724.1|205758.1|205708.1|29
1731597490000|2024-11-14 15:18:10|205763.8|205713.8|205782.5|205732.5|205788|205738|205763.8|205713.8|33
1731597500000|2024-11-14 15:18:20|205781.8|205731.8|205760.5|205710.5|205782|205732|205758.8|205708.8|32
1731597510000|2024-11-14 15:18:30|205761.8|205711.8|205768.4|205718.4|205781|205731|205761.8|205711.8|24
1731597520000|2024-11-14 15:18:40|205764.3|205714.3|205762.2|205712.2|205771.2|205721.2|205759.8|205709.8|25
1731597530000|2024-11-14 15:18:50|205762.4|205712.4|205740.9|205690.9|205762.7|205712.7|205738.1|205688.1|23
1731597540000|2024-11-14 15:19:00|205741.1|205691.1|205744.6|205694.6|205751.7|205701.7|205732.8|205682.8|29
1731597550000|2024-11-14 15:19:10|205742.7|205692.7|205749.9|205699.9|205751.5|205701.5|205735.7|205685.7|15
1731597560000|2024-11-14 15:19:20|205749.7|205699.7|205719.6|205669.6|205760.3|205710.3|205715|205665|28
1731597570000|2024-11-14 15:19:30|205704|205654|205695.1|205645.1|205715.7|205665.7|205684.1|205634.1|27
1731597580000|2024-11-14 15:19:40|205693.4|205643.4|205696.3|205646.3|205718.9|205668.9|205692.4|205642.4|30
1731597590000|2024-11-14 15:19:50|205696.1|205646.1|205698.9|205648.9|205706|205656|205686.5|205636.5|24
1731597600000|2024-11-14 15:20:00|205696.8|205646.8|205712.5|205662.5|205712.5|205662.5|205693.7|205643.7|20
1731597610000|2024-11-14 15:20:10|205709.8|205659.8|205658.7|205608.7|205716|205666|205655.5|205605.5|19
1731597620000|2024-11-14 15:20:20|205658.4|205608.4|205654.3|205604.3|205669.1|205619.1|205649.1|205599.1|18
1731597630000|2024-11-14 15:20:30|205655|205605|205663.4|205613.4|205663.4|205613.4|205645.5|205595.5|17
1731597640000|2024-11-14 15:20:40|205667.7|205617.7|205656.8|205606.8|205678.7|205628.7|205648.3|205598.3|32
1731597650000|2024-11-14 15:20:50|205660.7|205610.7|205659.8|205609.8|205666.7|205616.7|205652.2|205602.2|24
1731597660000|2024-11-14 15:21:00|205671.2|205621.2|205690.3|205640.3|205694|205644|205671.2|205621.2|31
1731597670000|2024-11-14 15:21:10|205691.1|205641.1|205658.8|205608.8|205692.2|205642.2|205656.5|205606.5|26
1731597680000|2024-11-14 15:21:20|205658.6|205608.6|205654.9|205604.9|205662.1|205612.1|205650.6|205600.6|16
1731597690000|2024-11-14 15:21:30|205651.7|205601.7|205655.3|205605.3|205660.2|205610.2|205651.7|205601.7|14
1731597700000|2024-11-14 15:21:40|205655.2|205605.2|205580.5|205530.5|205662.5|205612.5|205580.5|205530.5|26
1731597710000|2024-11-14 15:21:50|205584|205534|205584.8|205534.8|205595.4|205545.4|205578.7|205528.7|27
1731597720000|2024-11-14 15:22:00|205594.4|205544.4|205634.6|205584.6|205643.1|205593.1|205589.6|205539.6|32
1731597730000|2024-11-14 15:22:10|205635.5|205585.5|205645.1|205595.1|205648.2|205598.2|205635.5|205585.5|27
1731597740000|2024-11-14 15:22:20|205643|205593|205639.1|205589.1|205645.2|205595.2|205621.3|205571.3|34
1731597750000|2024-11-14 15:22:30|205640.5|205590.5|205656.1|205606.1|205656.1|205606.1|205640.5|205590.5|29
1731597760000|2024-11-14 15:22:40|205654|205604|205650.2|205600.2|205654|205604|205648.2|205598.2|13
1731597770000|2024-11-14 15:22:50|205649.3|205599.3|205650|205600|205650.3|205600.3|205649|205599|4
1731597780000|2024-11-14 15:23:00|205648.9|205598.9|205654.9|205604.9|205660.3|205610.3|205648.4|205598.4|15
1731597790000|2024-11-14 15:23:10|205652.2|205602.2|205731.4|205681.4|205734.2|205684.2|205651.7|205601.7|30
1731597800000|2024-11-14 15:23:20|205729|205679|205732.3|205682.3|205734.9|205684.9|205729|205679|23
1731597810000|2024-11-14 15:23:30|205730.8|205680.8|205729.8|205679.8|205735.9|205685.9|205729.8|205679.8|10
1731597820000|2024-11-14 15:23:40|205731.5|205681.5|205744.5|205694.5|205744.5|205694.5|205731.3|205681.3|21
1731597830000|2024-11-14 15:23:50|205743.7|205693.7|205744.9|205694.9|205744.9|205694.9|205739.9|205689.9|11
1731597840000|2024-11-14 15:24:00|205743.7|205693.7|205711.6|205661.6|205776.1|205726.1|205699.2|205649.2|9
1731597850000|2024-11-14 15:24:10|205710|205660|205698.2|205648.2|205744.2|205694.2|205690.5|205640.5|36
1731597860000|2024-11-14 15:24:20|205693.3|205643.3|205741.4|205691.4|205746.4|205696.4|205663.7|205613.7|31
1731597870000|2024-11-14 15:24:30|205739.9|205689.9|205726.4|205676.4|205750|205700|205715|205665|28
1731597880000|2024-11-14 15:24:40|205721|205671|205701.4|205651.4|205728.5|205678.5|205701.4|205651.4|30
1731597890000|2024-11-14 15:24:50|205701.3|205651.3|205711.3|205661.3|205721.6|205671.6|205701.3|205651.3|27
1731597900000|2024-11-14 15:25:00|205711.2|205661.2|205698|205648|205722.2|205672.2|205698|205648|31
1731597910000|2024-11-14 15:25:10|205680.8|205630.8|205682.7|205557.7|205689.8|205630.8|205641.4|205542.6|34
1731597920000|2024-11-14 15:25:20|205679.8|205554.8|205655.8|205605.8|205683.4|205606.9|205641.3|205554.8|26
1731597930000|2024-11-14 15:25:30|205658.4|205608.4|205658.8|205608.8|205662.9|205612.9|205655|205605|26
1731597940000|2024-11-14 15:25:40|205660.8|205610.8|205645.4|205595.4|205665.8|205615.8|205638.6|205588.6|30
1731597950000|2024-11-14 15:25:50|205645.8|205595.8|205697.3|205647.3|205703.1|205653.1|205630.1|205580.1|26
1731597960000|2024-11-14 15:26:00|205698.5|205648.5|205614|205564|205698.5|205648.5|205613.9|205563.9|31
1731597970000|2024-11-14 15:26:10|205614.3|205564.3|205626.2|205576.2|205626.2|205576.2|205613.2|205563.2|22
1731597980000|2024-11-14 15:26:20|205620|205570|205589.3|205539.3|205638.7|205588.7|205572.7|205522.7|36
1731597990000|2024-11-14 15:26:30|205584.9|205534.9|205573.6|205523.6|205612.9|205562.9|205562.8|205512.8|32
1731598000000|2024-11-14 15:26:40|205571.1|205521.1|205536.8|205486.8|205575.4|205525.4|205529.8|205479.8|36
1731598010000|2024-11-14 15:26:50|205537.1|205487.1|205559.2|205509.2|205577.5|205527.5|205537.1|205487.1|27
1731598020000|2024-11-14 15:27:00|205555.6|205505.6|205549.6|205499.6|205566.3|205516.3|205545.5|205495.5|34
1731598030000|2024-11-14 15:27:10|205545.5|205495.5|205506.5|205456.5|205549.3|205499.3|205499.4|205449.4|29
1731598040000|2024-11-14 15:27:20|205501.7|205451.7|205529.1|205479.1|205538|205488|205489.3|205439.3|36
1731598050000|2024-11-14 15:27:30|205527.4|205477.4|205527|205477|205527.4|205477.4|205508.9|205458.9|34
1731598060000|2024-11-14 15:27:40|205531.5|205481.5|205522.2|205472.2|205534.2|205484.2|205513.2|205463.2|37
1731598070000|2024-11-14 15:27:50|205517.9|205467.9|205504.7|205454.7|205521.3|205471.3|205497.2|205447.2|34
1731598080000|2024-11-14 15:28:00|205504.2|205454.2|205523.5|205473.5|205525|205475|205500.5|205450.5|32
1731598090000|2024-11-14 15:28:10|205522.3|205472.3|205527.6|205477.6|205527.6|205477.6|205518.8|205468.8|28
1731598100000|2024-11-14 15:28:20|205530.3|205480.3|205578.2|205528.2|205578.2|205528.2|205530.3|205480.3|24
1731598110000|2024-11-14 15:28:30|205583|205533|205578.9|205528.9|205584.5|205534.5|205574.6|205524.6|20
1731598120000|2024-11-14 15:28:40|205581.9|205531.9|205516.2|205466.2|205587.6|205537.6|205506|205456|24
1731598130000|2024-11-14 15:28:50|205511.8|205461.8|205496.5|205446.5|205511.8|205461.8|205487.3|205437.3|29
1731598140000|2024-11-14 15:29:00|205498.8|205448.8|205533.7|205483.7|205534.5|205484.5|205498.8|205448.8|20
1731598150000|2024-11-14 15:29:10|205529.8|205479.8|205529|205479|205544.9|205494.9|205508|205458|34
1731598160000|2024-11-14 15:29:20|205523.4|205473.4|205517|205467|205531.3|205481.3|205497.4|205447.4|35
1731598170000|2024-11-14 15:29:30|205522.8|205472.8|205466.2|205416.2|205524.1|205474.1|205439.4|205389.4|35
1731598180000|2024-11-14 15:29:40|205469|205419|205464.8|205414.8|205471.8|205421.8|205461.3|205411.3|29
1731598190000|2024-11-14 15:29:50|205463.6|205413.6|205505.8|205455.8|205511.7|205461.7|205436.5|205386.5|35
1731598200000|2024-11-14 15:30:00|205500.5|205450.5|205538.8|205488.8|205553.9|205503.9|205500.5|205450.5|34
1731598210000|2024-11-14 15:30:10|205539.4|205489.4|205597.4|205547.4|205599.2|205549.2|205539.4|205489.4|33
1731598220000|2024-11-14 15:30:20|205596.2|205546.2|205639.9|205589.9|205642.1|205592.1|205596.2|205546.2|32
1731598230000|2024-11-14 15:30:30|205640.6|205590.6|205644.9|205594.9|205663.8|205613.8|205632.9|205582.9|36
1731598240000|2024-11-14 15:30:40|205652.5|205602.5|205652.9|205602.9|205654.2|205604.2|205643.6|205593.6|16
1731598250000|2024-11-14 15:30:50|205654.9|205604.9|205642.9|205592.9|205655.1|205605.1|205634.7|205584.7|17
1731598260000|2024-11-14 15:31:00|205640.3|205590.3|205650.6|205600.6|205654|205604|205640.3|205590.3|15
1731598270000|2024-11-14 15:31:10|205649.4|205599.4|205648.1|205598.1|205653.7|205603.7|205643.6|205593.6|25
1731598280000|2024-11-14 15:31:20|205642|205592|205612.1|205562.1|205644.2|205594.2|205563.4|205513.4|34
1731598290000|2024-11-14 15:31:30|205610.3|205560.3|205664|205539|205672.4|205579.4|205608.9|205537.4|32
1731598300000|2024-11-14 15:31:40|205663.5|205538.5|205654|205529|205668.2|205543.2|205643.7|205518.7|28
1731598310000|2024-11-14 15:31:50|205656.2|205531.2|205669.7|205544.7|205672.4|205547.4|205650.5|205525.5|16
1731598320000|2024-11-14 15:32:00|205669.2|205544.2|205678.4|205553.4|205685.1|205560.1|205657.4|205532.4|20
1731598330000|2024-11-14 15:32:10|205683.8|205558.8|205666.2|205541.2|205683.8|205558.8|205666.2|205541.2|11
1731598340000|2024-11-14 15:32:20|205664.5|205539.5|205620.8|205570.8|205680.5|205591.5|205616.7|205539.5|17
1731598350000|2024-11-14 15:32:30|205613.2|205563.2|205629|205579|205629.5|205579.5|205613.2|205563.2|9
1731598360000|2024-11-14 15:32:40|205628.8|205578.8|205629|205579|205629.4|205579.4|205621.9|205571.9|9
1731598370000|2024-11-14 15:32:50|205621.9|205571.9|205631.8|205581.8|205631.9|205581.9|205621.9|205571.9|7
1731598380000|2024-11-14 15:33:00|205634.9|205584.9|205628.3|205578.3|205635.4|205585.4|205620.6|205570.6|7
1731598390000|2024-11-14 15:33:10|205625.8|205575.8|205576.6|205526.6|205625.8|205575.8|205569.4|205519.4|29
1731598400000|2024-11-14 15:33:20|205578.2|205528.2|205573.3|205523.3|205583.6|205533.6|205557.8|205507.8|31
1731598410000|2024-11-14 15:33:30|205564.4|205514.4|205612.3|205562.3|205612.3|205562.3|205564.4|205514.4|29
1731598420000|2024-11-14 15:33:40|205609.9|205559.9|205612.3|205562.3|205617.6|205567.6|205594.4|205544.4|30
1731598430000|2024-11-14 15:33:50|205617.3|205567.3|205621.1|205571.1|205630.9|205580.9|205613.2|205563.2|17
1731598440000|2024-11-14 15:34:00|205621.4|205571.4|205580.9|205530.9|205621.9|205571.9|205562.4|205512.4|27
1731598450000|2024-11-14 15:34:10|205580.3|205530.3|205576.9|205526.9|205580.3|205530.3|205564.9|205514.9|27
1731598460000|2024-11-14 15:34:20|205576.7|205526.7|205601.5|205551.5|205619.4|205569.4|205574.8|205524.8|33
1731598470000|2024-11-14 15:34:30|205599.4|205549.4|205598|205548|205604.4|205554.4|205584.9|205534.9|28
1731598480000|2024-11-14 15:34:40|205599.4|205549.4|205573.4|205523.4|205612.1|205562.1|205567.4|205517.4|35
1731598490000|2024-11-14 15:34:50|205573.3|205523.3|205572.2|205522.2|205582.2|205532.2|205563.4|205513.4|27
1731598500000|2024-11-14 15:35:00|205583.3|205533.3|205604.4|205554.4|205613.9|205563.9|205581.5|205531.5|33
1731598510000|2024-11-14 15:35:10|205608.6|205558.6|205578.6|205528.6|205610.2|205560.2|205574.9|205524.9|25
1731598520000|2024-11-14 15:35:20|205580.1|205530.1|205562.5|205512.5|205581.6|205531.6|205562.5|205512.5|22
1731598530000|2024-11-14 15:35:30|205569.7|205519.7|205558.5|205508.5|205569.7|205519.7|205552.9|205502.9|27
1731598540000|2024-11-14 15:35:40|205558.7|205508.7|205563.3|205513.3|205563.6|205513.6|205553.9|205503.9|16
1731598550000|2024-11-14 15:35:50|205561|205511|205606.8|205556.8|205606.9|205556.9|205556.8|205506.8|26
1731598560000|2024-11-14 15:36:00|205603.9|205553.9|205656|205606|205657.1|205607.1|205598.5|205548.5|28
1731598570000|2024-11-14 15:36:10|205653.5|205603.5|205660.7|205610.7|205662.5|205612.5|205635.4|205585.4|19
1731598580000|2024-11-14 15:36:20|205674.2|205624.2|205624.3|205574.3|205677.2|205627.2|205614|205564|23
1731598590000|2024-11-14 15:36:30|205621|205571|205594.1|205544.1|205621.4|205571.4|205572.3|205522.3|21
1731598600000|2024-11-14 15:36:40|205596.1|205546.1|205588.2|205538.2|205596.9|205546.9|205576.4|205526.4|24
1731598610000|2024-11-14 15:36:50|205593.9|205543.9|205585.2|205535.2|205596.7|205546.7|205573.4|205523.4|29
1731598620000|2024-11-14 15:37:00|205584.1|205534.1|205610.7|205560.7|205611.2|205561.2|205571.6|205521.6|30
1731598630000|2024-11-14 15:37:10|205612.8|205562.8|205606.9|205556.9|205615.7|205565.7|205603|205553|22
1731598640000|2024-11-14 15:37:20|205613.3|205563.3|205570.1|205520.1|205613.3|205563.3|205560.8|205510.8|23
1731598650000|2024-11-14 15:37:30|205569.4|205519.4|205576.5|205526.5|205578.9|205528.9|205562.9|205512.9|22
1731598660000|2024-11-14 15:37:40|205574.8|205524.8|205631.3|205581.3|205634.3|205584.3|205574.5|205524.5|19
1731598670000|2024-11-14 15:37:50|205629.7|205579.7|205678.1|205628.1|205683.6|205633.6|205617.9|205567.9|28
1731598680000|2024-11-14 15:38:00|205650.1|205600.1|205647.5|205597.5|205661.4|205611.4|205639.3|205589.3|29
1731598690000|2024-11-14 15:38:10|205649.7|205599.7|205636.4|205586.4|205652.4|205602.4|205631.6|205581.6|25
1731598700000|2024-11-14 15:38:20|205643.7|205593.7|205657.5|205607.5|205692.3|205642.3|205643.7|205593.7|19
1731598710000|2024-11-14 15:38:30|205656.9|205606.9|205634.3|205584.3|205659.3|205609.3|205627.5|205577.5|23
1731598720000|2024-11-14 15:38:40|205634.4|205584.4|205629.6|205579.6|205645.5|205595.5|205629.6|205579.6|17
1731598730000|2024-11-14 15:38:50|205632.2|205582.2|205633.9|205583.9|205635.2|205585.2|205623.1|205573.1|14
1731598740000|2024-11-14 15:39:00|205633.4|205583.4|205584.6|205534.6|205635.9|205585.9|205544.6|205494.6|32
1731598750000|2024-11-14 15:39:10|205586.6|205536.6|205592.1|205542.1|205595.2|205545.2|205581.3|205531.3|15
1731598760000|2024-11-14 15:39:20|205592|205542|205615.6|205565.6|205623.3|205573.3|205591.8|205541.8|34
1731598770000|2024-11-14 15:39:30|205618.4|205568.4|205623.8|205573.8|205633.8|205583.8|205614.2|205564.2|29
1731598780000|2024-11-14 15:39:40|205617.4|205567.4|205615.3|205565.3|205618.9|205568.9|205612|205562|25
1731598790000|2024-11-14 15:39:50|205610.5|205560.5|205615.7|205565.7|205618|205568|205610.5|205560.5|19
1731598800000|2024-11-14 15:40:00|205615.4|205565.4|205622.3|205572.3|205626.4|205576.4|205612.9|205562.9|22
1731598810000|2024-11-14 15:40:10|205624.1|205574.1|205623.9|205573.9|205629.9|205579.9|205620.4|205570.4|16
1731598820000|2024-11-14 15:40:20|205617.5|205567.5|205623.2|205573.2|205624.9|205574.9|205617.5|205567.5|16
1731598830000|2024-11-14 15:40:30|205621.2|205571.2|205615.6|205565.6|205626.5|205576.5|205615.6|205565.6|15
1731598840000|2024-11-14 15:40:40|205623.9|205573.9|205623.8|205573.8|205624.2|205574.2|205615.2|205565.2|8
1731598850000|2024-11-14 15:40:50|205618.3|205568.3|205656.2|205606.2|205664|205614|205618.3|205568.3|26
1731598860000|2024-11-14 15:41:00|205656.5|205606.5|205663|205613|205671.7|205621.7|205646.4|205596.4|26
1731598870000|2024-11-14 15:41:10|205665.7|205615.7|205694.7|205644.7|205694.7|205644.7|205655.2|205605.2|31
1731598880000|2024-11-14 15:41:20|205687.3|205637.3|205709|205659|205713.8|205663.8|205682.6|205632.6|18
1731598890000|2024-11-14 15:41:30|205708.3|205658.3|205705.7|205655.7|205717.9|205667.9|205705.7|205655.7|13
1731598900000|2024-11-14 15:41:40|205706.2|205656.2|205741.3|205691.3|205745.7|205695.7|205706.2|205656.2|9
1731598910000|2024-11-14 15:41:50|205739.6|205689.6|205701.9|205651.9|205743.1|205693.1|205695.4|205645.4|20
1731598920000|2024-11-14 15:42:00|205699.2|205649.2|205692.4|205642.4|205701.4|205651.4|205692.4|205642.4|15
1731598930000|2024-11-14 15:42:10|205690.4|205640.4|205668.4|205618.4|205692.1|205642.1|205656.9|205606.9|11
1731598940000|2024-11-14 15:42:20|205664.8|205614.8|205695.5|205645.5|205697.5|205647.5|205664.8|205614.8|11
1731598950000|2024-11-14 15:42:30|205691.6|205641.6|205689.9|205639.9|205697.4|205647.4|205689.9|205639.9|9
1731598960000|2024-11-14 15:42:40|205673.4|205623.4|205717.8|205667.8|205717.8|205667.8|205666.9|205616.9|11
1731598970000|2024-11-14 15:42:50|205717.9|205667.9|205708.5|205658.5|205719.6|205669.6|205706.1|205656.1|7
1731598980000|2024-11-14 15:43:00|205715.3|205665.3|205655.9|205605.9|205715.3|205665.3|205654|205604|14
1731598990000|2024-11-14 15:43:10|205655.8|205605.8|205623.5|205573.5|205657.5|205607.5|205612.9|205562.9|21
1731599000000|2024-11-14 15:43:20|205620.9|205570.9|205624.8|205574.8|205652.9|205602.9|205613.1|205563.1|31
1731599010000|2024-11-14 15:43:30|205631.9|205581.9|205624.4|205574.4|205644.8|205594.8|205620.9|205570.9|31
1731599020000|2024-11-14 15:43:40|205624.2|205574.2|205671.2|205621.2|205673.8|205623.8|205624|205574|23
1731599030000|2024-11-14 15:43:50|205669.5|205619.5|205664.9|205614.9|205673.7|205623.7|205663.3|205613.3|27
1731599040000|2024-11-14 15:44:00|205664.7|205614.7|205692.5|205642.5|205696.1|205646.1|205664|205614|23
1731599050000|2024-11-14 15:44:10|205697.8|205647.8|205654.5|205604.5|205698.9|205648.9|205652.7|205602.7|17
1731599060000|2024-11-14 15:44:20|205652.7|205602.7|205651.3|205601.3|205659.7|205609.7|205651.3|205601.3|20
1731599070000|2024-11-14 15:44:30|205649.7|205599.7|205593.8|205543.8|205649.7|205599.7|205583.5|205533.5|26
1731599080000|2024-11-14 15:44:40|205592.5|205542.5|205576.5|205526.5|205594.8|205544.8|205569.6|205519.6|18
1731599090000|2024-11-14 15:44:50|205575.5|205525.5|205573.9|205523.9|205576.5|205526.5|205568.2|205518.2|10
1731599100000|2024-11-14 15:45:00|205573.7|205523.7|205597.4|205547.4|205606.3|205556.3|205568.4|205518.4|22
1731599110000|2024-11-14 15:45:10|205597.8|205547.8|205673.4|205623.4|205680.4|205630.4|205597.8|205547.8|34
1731599120000|2024-11-14 15:45:20|205669|205619|205675.8|205625.8|205675.8|205625.8|205665|205615|27
1731599130000|2024-11-14 15:45:30|205682|205632|205679|205629|205688.3|205638.3|205667.1|205617.1|33
1731599140000|2024-11-14 15:45:40|205672.8|205622.8|205671.4|205621.4|205688.9|205638.9|205670.7|205620.7|28
1731599150000|2024-11-14 15:45:50|205676.4|205626.4|205665|205615|205684.2|205634.2|205660.6|205610.6|22
1731599160000|2024-11-14 15:46:00|205672.5|205622.5|205658.6|205608.6|205680.8|205630.8|205651.6|205601.6|21
1731599170000|2024-11-14 15:46:10|205655.9|205605.9|205659.4|205609.4|205663.6|205613.6|205649.4|205599.4|26
1731599180000|2024-11-14 15:46:20|205657|205607|205688.4|205638.4|205691.8|205641.8|205657|205607|26
1731599190000|2024-11-14 15:46:30|205685.9|205635.9|205691.6|205641.6|205693.4|205643.4|205685.9|205635.9|19
1731599200000|2024-11-14 15:46:40|205689.9|205639.9|205688.7|205638.7|205694.7|205644.7|205684.8|205634.8|16
1731599210000|2024-11-14 15:46:50|205690.7|205640.7|205706.4|205656.4|205707.5|205657.5|205690.3|205640.3|14
1731599220000|2024-11-14 15:47:00|205708.2|205658.2|205715.9|205665.9|205719.8|205669.8|205708.2|205658.2|12
1731599230000|2024-11-14 15:47:10|205712.8|205662.8|205714.8|205664.8|205719.4|205669.4|205709.3|205659.3|15
1731599240000|2024-11-14 15:47:20|205708.7|205658.7|205717.2|205667.2|205717.2|205667.2|205708.7|205658.7|7
1731599250000|2024-11-14 15:47:30|205710.5|205660.5|205761.2|205711.2|205771.7|205721.7|205707.4|205657.4|23
1731599260000|2024-11-14 15:47:40|205761|205711|205741|205691|205761.1|205711.1|205732.8|205682.8|20
1731599270000|2024-11-14 15:47:50|205745|205695|205741.4|205691.4|205745|205695|205732.6|205682.6|18
1731599280000|2024-11-14 15:48:00|205737.9|205687.9|205657|205607|205745.9|205695.9|205657|205607|29
1731599290000|2024-11-14 15:48:10|205661.8|205611.8|205657.5|205607.5|205668.4|205618.4|205647.3|205597.3|31
1731599300000|2024-11-14 15:48:20|205657.4|205607.4|205671.1|205621.1|205673|205623|205655.4|205605.4|22
1731599310000|2024-11-14 15:48:30|205671.2|205621.2|205732.3|205682.3|205736.9|205686.9|205671.1|205621.1|31
1731599320000|2024-11-14 15:48:40|205725.7|205675.7|205753.2|205703.2|205753.6|205703.6|205725.7|205675.7|28
1731599330000|2024-11-14 15:48:50|205753.4|205703.4|205740.7|205690.7|205783.4|205703.4|205737.3|205650.9|19
1731599340000|2024-11-14 15:49:00|205742.6|205692.6|205752.1|205702.1|205774.9|205724.9|205742.6|205692.6|31
1731599350000|2024-11-14 15:49:10|205758.6|205708.6|205770.8|205720.8|205774.1|205724.1|205758.4|205708.4|25
1731599360000|2024-11-14 15:49:20|205771.3|205721.3|205768.4|205718.4|205774.3|205724.3|205757.5|205707.5|25
1731599370000|2024-11-14 15:49:30|205768.6|205718.6|205697.8|205572.8|205768.6|205718.6|205655.1|205572.8|25
1731599380000|2024-11-14 15:49:40|205693.7|205568.7|205662.5|205537.5|205702.2|205577.2|205659.3|205534.3|31
1731599390000|2024-11-14 15:49:50|205662|205537|205664.7|205539.7|205666.2|205541.2|205656.5|205531.5|32
1731599400000|2024-11-14 15:50:00|205664.4|205539.4|205654.1|205529.1|205664.4|205539.4|205638.4|205513.4|33
1731599410000|2024-11-14 15:50:10|205654.6|205529.6|205627.2|205577.2|205669.3|205581.3|205621.6|205529.6|31
1731599420000|2024-11-14 15:50:20|205624.3|205574.3|205630|205580|205634.3|205584.3|205620.7|205570.7|32
1731599430000|2024-11-14 15:50:30|205619.9|205569.9|205568.1|205518.1|205634|205584|205562.8|205512.8|34
1731599440000|2024-11-14 15:50:40|205564.5|205514.5|205566.4|205516.4|205575.7|205525.7|205559.6|205509.6|36
1731599450000|2024-11-14 15:50:50|205568.9|205518.9|205595|205545|205598.9|205548.9|205566.8|205516.8|24
1731599460000|2024-11-14 15:51:00|205596.1|205546.1|205694.8|205644.8|205705.3|205655.3|205596.1|205546.1|35
1731599470000|2024-11-14 15:51:10|205689.1|205639.1|205724.4|205599.4|205734|205645.6|205686.6|205598.1|27
1731599480000|2024-11-14 15:51:20|205723.9|205598.9|205723.2|205598.2|205736.6|205611.6|205720.3|205595.3|32
1731599490000|2024-11-14 15:51:30|205723.5|205598.5|205689.2|205639.2|205723.7|205639.2|205649.7|205593.8|26
1731599500000|2024-11-14 15:51:40|205688.9|205638.9|205678.5|205628.5|205688.9|205638.9|205652.9|205602.9|27
1731599510000|2024-11-14 15:51:50|205678.2|205628.2|205691.8|205641.8|205698.1|205648.1|205657|205607|19
1731599520000|2024-11-14 15:52:00|205691.6|205641.6|205619.8|205569.8|205696|205646|205612.4|205562.4|30
1731599530000|2024-11-14 15:52:10|205635.9|205585.9|205621.9|205571.9|205644.3|205594.3|205619.4|205569.4|26
1731599540000|2024-11-14 15:52:20|205615.3|205565.3|205605.9|205555.9|205620.4|205570.4|205600.1|205550.1|29
1731599550000|2024-11-14 15:52:30|205607.7|205557.7|205607.4|205557.4|205618.2|205568.2|205598.8|205548.8|25
1731599560000|2024-11-14 15:52:40|205609.9|205559.9|205614.9|205564.9|205620.1|205570.1|205606.1|205556.1|23
1731599570000|2024-11-14 15:52:50|205619.3|205569.3|205612.2|205562.2|205619.3|205569.3|205605.3|205555.3|15
1731599580000|2024-11-14 15:53:00|205609.6|205559.6|205613.3|205563.3|205613.3|205563.3|205599.3|205549.3|19
1731599590000|2024-11-14 15:53:10|205613.2|205563.2|205611.9|205561.9|205614.9|205564.9|205607.7|205557.7|23
1731599600000|2024-11-14 15:53:20|205608.9|205558.9|205642.1|205592.1|205643.9|205593.9|205608.9|205558.9|26
1731599610000|2024-11-14 15:53:30|205641.9|205591.9|205637|205587|205645.9|205595.9|205637|205587|20
1731599620000|2024-11-14 15:53:40|205635.9|205585.9|205649.2|205599.2|205655.7|205605.7|205613.4|205563.4|25
1731599630000|2024-11-14 15:53:50|205654.8|205604.8|205698.3|205648.3|205701.2|205651.2|205653.2|205603.2|32
1731599640000|2024-11-14 15:54:00|205698.1|205648.1|205727.3|205677.3|205727.3|205677.3|205685.4|205635.4|23
1731599650000|2024-11-14 15:54:10|205733.3|205683.3|205759.6|205709.6|205766|205716|205707.9|205657.9|36
1731599660000|2024-11-14 15:54:20|205759.7|205709.7|205757.2|205707.2|205766.6|205716.6|205751.4|205701.4|33
1731599670000|2024-11-14 15:54:30|205754.6|205704.6|205771.5|205721.5|205776.3|205726.3|205746.6|205696.6|29
1731599680000|2024-11-14 15:54:40|205770.6|205720.6|205810|205685|205812.2|205721.5|205767.7|205673.5|22
1731599690000|2024-11-14 15:54:50|205809.8|205684.8|205821.7|205696.7|205821.7|205696.7|205806|205681|22
1731599700000|2024-11-14 15:55:00|205816|205691|205819.2|205694.2|205822|205732.4|205774.7|205691|24
1731599710000|2024-11-14 15:55:10|205814.4|205764.4|205816.6|205766.6|205818.5|205768.5|205789.5|205739.5|29
1731599720000|2024-11-14 15:55:20|205819.1|205769.1|205818.2|205768.2|205821.4|205771.4|205814.1|205764.1|17
1731599730000|2024-11-14 15:55:30|205820.8|205770.8|205814.9|205764.9|205821.2|205771.2|205805.8|205755.8|15
1731599740000|2024-11-14 15:55:40|205816.2|205766.2|205809.2|205759.2|205816.2|205766.2|205806.4|205756.4|13
1731599750000|2024-11-14 15:55:50|205810|205760|205759.9|205709.9|205811.6|205761.6|205750.2|205700.2|26
1731599760000|2024-11-14 15:56:00|205759.7|205709.7|205791.3|205741.3|205791.3|205741.3|205757.3|205707.3|28
1731599770000|2024-11-14 15:56:10|205789.1|205739.1|205777.6|205727.6|205797.4|205747.4|205751.2|205701.2|34
1731599780000|2024-11-14 15:56:20|205777|205727|205761.5|205711.5|205780.4|205730.4|205755.5|205705.5|34
1731599790000|2024-11-14 15:56:30|205763.1|205713.1|205799.2|205674.2|205807|205723.5|205755.6|205674.2|26
1731599800000|2024-11-14 15:56:40|205800.8|205675.8|205765.3|205640.3|205800.8|205675.8|205765|205640|31
1731599810000|2024-11-14 15:56:50|205768|205643|205731|205681|205776.7|205702.1|205731|205639.7|32
1731599820000|2024-11-14 15:57:00|205732|205682|205775.8|205725.8|205780.2|205730.2|205731.1|205681.1|33
1731599830000|2024-11-14 15:57:10|205780.2|205730.2|205773.6|205723.6|205783.8|205733.8|205757.5|205707.5|32
1731599840000|2024-11-14 15:57:20|205765.6|205715.6|205756.7|205706.7|205778.1|205728.1|205755.6|205705.6|26
1731599850000|2024-11-14 15:57:30|205761.8|205711.8|205769.3|205719.3|205771.8|205721.8|205756.5|205706.5|26
1731599860000|2024-11-14 15:57:40|205765.7|205715.7|205770.4|205720.4|205773.7|205723.7|205756.3|205706.3|31
1731599870000|2024-11-14 15:57:50|205770.3|205720.3|205751.7|205701.7|205782|205732|205738.5|205688.5|25
1731599880000|2024-11-14 15:58:00|205744.2|205694.2|205741.1|205691.1|205755|205705|205741.1|205691.1|18
1731599890000|2024-11-14 15:58:10|205742.3|205692.3|205741.5|205691.5|205742.8|205692.8|205736.7|205686.7|22
1731599900000|2024-11-14 15:58:20|205741.4|205691.4|205697|205647|205743|205693|205697|205647|19
1731599910000|2024-11-14 15:58:30|205696.9|205646.9|205737.9|205687.9|205748.9|205698.9|205696.9|205646.9|21
1731599920000|2024-11-14 15:58:40|205737|205687|205785.6|205735.6|205785.9|205735.9|205737|205687|25
1731599930000|2024-11-14 15:58:50|205785.7|205735.7|205782.8|205732.8|205786.1|205736.1|205782.8|205732.8|10
1731599940000|2024-11-14 15:59:00|205780.9|205730.9|205760.5|205710.5|205800|205750|205760.5|205710.5|28
1731599950000|2024-11-14 15:59:10|205766.8|205716.8|205763.8|205713.8|205770.4|205720.4|205739.3|205689.3|27
1731599960000|2024-11-14 15:59:20|205762.1|205712.1|205770.5|205720.5|205774.6|205724.6|205755.5|205705.5|20
1731599970000|2024-11-14 15:59:30|205769.5|205719.5|205754.6|205704.6|205791.1|205741.1|205744.3|205694.3|26
1731599980000|2024-11-14 15:59:40|205753.1|205703.1|205719.9|205669.9|205753.1|205703.1|205716.5|205666.5|19
1731599990000|2024-11-14 15:59:50|205723.8|205673.8|205738.5|205688.5|205771.2|205688.5|205723.8|205629.9|30
1731600000000|2024-11-14 16:00:00|205749.8|205699.8|205742.8|205692.8|205750.5|205700.5|205733.6|205683.6|20
1731600010000|2024-11-14 16:00:10|205743.7|205693.7|205731.3|205681.3|205754.5|205704.5|205720.4|205670.4|22
1731600020000|2024-11-14 16:00:20|205734.8|205684.8|205747.4|205697.4|205753.6|205703.6|205730|205680|29
1731600030000|2024-11-14 16:00:30|205746.3|205696.3|205754|205704|205757|205707|205745.2|205695.2|26
1731600040000|2024-11-14 16:00:40|205755.4|205705.4|205702.4|205652.4|205755.4|205705.4|205698.5|205648.5|28
1731600050000|2024-11-14 16:00:50|205703.6|205653.6|205717.1|205667.1|205725.1|205675.1|205696.6|205646.6|23
1731600060000|2024-11-14 16:01:00|205715.6|205665.6|205709.2|205659.2|205715.6|205665.6|205708.1|205658.1|23
1731600070000|2024-11-14 16:01:10|205713.3|205663.3|205710.6|205660.6|205713.6|205663.6|205706.7|205656.7|13
1731600080000|2024-11-14 16:01:20|205705.9|205655.9|205676.6|205626.6|205705.9|205655.9|205675.6|205625.6|13
1731600090000|2024-11-14 16:01:30|205674.7|205624.7|205675.4|205625.4|205681|205631|205673.5|205623.5|5
1731600100000|2024-11-14 16:01:40|205674.7|205624.7|205618.5|205568.5|205688|205638|205618.5|205568.5|18
1731600110000|2024-11-14 16:01:50|205617.1|205567.1|205608|205558|205617.1|205567.1|205574.7|205524.7|27
1731600120000|2024-11-14 16:02:00|205612.1|205562.1|205568.7|205518.7|205614.2|205564.2|205564.6|205514.6|26
1731600130000|2024-11-14 16:02:10|205569.7|205519.7|205569.4|205519.4|205570.2|205520.2|205565.7|205515.7|10
1731600140000|2024-11-14 16:02:20|205567.7|205517.7|205567.7|205517.7|205568.5|205518.5|205567.7|205517.7|3
1731600150000|2024-11-14 16:02:30|205569|205519|205606.3|205556.3|205606.3|205556.3|205569|205519|14
1731600160000|2024-11-14 16:02:40|205606.1|205556.1|205607|205557|205608|205558|205601.9|205551.9|18
1731600170000|2024-11-14 16:02:50|205607.2|205557.2|205587.5|205537.5|205607.4|205557.4|205578.5|205528.5|21
1731600180000|2024-11-14 16:03:00|205589.2|205539.2|205561.9|205511.9|205603.4|205553.4|205558.5|205508.5|24
1731600190000|2024-11-14 16:03:10|205560|205510|205557.2|205507.2|205560|205510|205549.6|205499.6|26
1731600200000|2024-11-14 16:03:20|205554.9|205504.9|205565.1|205515.1|205565.9|205515.9|205552.5|205502.5|15
1731600210000|2024-11-14 16:03:30|205565.4|205515.4|205590.7|205540.7|205604.6|205554.6|205565.4|205515.4|18
1731600220000|2024-11-14 16:03:40|205591|205541|205583.4|205533.4|205596.1|205546.1|205581.1|205531.1|32
1731600230000|2024-11-14 16:03:50|205583.8|205533.8|205563.4|205513.4|205594.6|205544.6|205563.4|205513.4|19
1731600240000|2024-11-14 16:04:00|205566.7|205516.7|205594.9|205544.9|205596.6|205546.6|205557.4|205507.4|28
1731600250000|2024-11-14 16:04:10|205595|205545|205561.3|205511.3|205595|205545|205559.4|205509.4|22
1731600260000|2024-11-14 16:04:20|205559.2|205509.2|205538|205488|205559.2|205509.2|205529.9|205479.9|28
1731600270000|2024-11-14 16:04:30|205538.5|205488.5|205535.6|205485.6|205557.6|205507.6|205535.6|205485.6|17
1731600280000|2024-11-14 16:04:40|205537.4|205487.4|205510|205460|205544.3|205494.3|205495.7|205445.7|24
1731600290000|2024-11-14 16:04:50|205504.9|205454.9|205512.8|205462.8|205518|205468|205503.7|205453.7|22
1731600300000|2024-11-14 16:05:00|205512.9|205462.9|205603.5|205553.5|205606.8|205556.8|205511.5|205461.5|21
1731600310000|2024-11-14 16:05:10|205602|205552|205593.1|205543.1|205605.8|205555.8|205579.1|205529.1|26
1731600320000|2024-11-14 16:05:20|205589.8|205539.8|205585.3|205535.3|205598.6|205548.6|205580.4|205530.4|32
1731600330000|2024-11-14 16:05:30|205582.3|205532.3|205492.5|205442.5|205582.3|205532.3|205486.3|205436.3|25
1731600340000|2024-11-14 16:05:40|205490.5|205440.5|205502.1|205452.1|205507.2|205457.2|205486.5|205436.5|21
1731600350000|2024-11-14 16:05:50|205506.5|205456.5|205487.2|205437.2|205508.3|205458.3|205486.2|205436.2|25
1731600360000|2024-11-14 16:06:00|205491.8|205441.8|205415.6|205365.6|205495.3|205445.3|205415.6|205365.6|22
1731600370000|2024-11-14 16:06:10|205413.9|205363.9|205392.1|205342.1|205424.3|205374.3|205388.8|205338.8|27
1731600380000|2024-11-14 16:06:20|205389.6|205339.6|205392.3|205342.3|205400.9|205350.9|205387.8|205337.8|19
1731600390000|2024-11-14 16:06:30|205394.5|205344.5|205389.4|205339.4|205395.7|205345.7|205389.3|205339.3|12
1731600400000|2024-11-14 16:06:40|205390.2|205340.2|205404.1|205354.1|205406.6|205356.6|205390.2|205340.2|30
1731600410000|2024-11-14 16:06:50|205401.3|205351.3|205397|205347|205402.1|205352.1|205397|205347|16
1731600420000|2024-11-14 16:07:00|205400.1|205350.1|205348|205298|205401.7|205351.7|205348|205298|10
1731600430000|2024-11-14 16:07:10|205351.3|205301.3|205308.6|205258.6|205353.6|205303.6|205305.3|205255.3|34
1731600440000|2024-11-14 16:07:20|205310|205260|205279.1|205229.1|205341.4|205291.4|205261.5|205211.5|38
1731600450000|2024-11-14 16:07:30|205278.3|205228.3|205311.3|205261.3|205316.4|205266.4|205278.3|205228.3|30
1731600460000|2024-11-14 16:07:40|205314.2|205264.2|205341|205291|205345|205295|205311.3|205261.3|23
1731600470000|2024-11-14 16:07:50|205340|205290|205341.9|205291.9|205364.3|205314.3|205330.6|205280.6|25
1731600480000|2024-11-14 16:08:00|205343.4|205293.4|205324.1|205274.1|205343.4|205293.4|205318.9|205268.9|33
1731600490000|2024-11-14 16:08:10|205320.9|205270.9|205331.1|205281.1|205333.7|205283.7|205318.8|205268.8|18
1731600500000|2024-11-14 16:08:20|205329.8|205279.8|205323.4|205273.4|205341.3|205291.3|205320.5|205270.5|28
1731600510000|2024-11-14 16:08:30|205324.3|205274.3|205328.4|205278.4|205329.6|205279.6|205320.4|205270.4|13
1731600520000|2024-11-14 16:08:40|205325.9|205275.9|205332.9|205282.9|205335|205285|205319.9|205269.9|12
1731600530000|2024-11-14 16:08:50|205331.4|205281.4|205361.5|205311.5|205362|205312|205323.6|205273.6|22
1731600540000|2024-11-14 16:09:00|205353.3|205303.3|205334|205284|205361|205311|205329.6|205279.6|28
1731600550000|2024-11-14 16:09:10|205332.5|205282.5|205323.6|205273.6|205332.5|205282.5|205300.2|205250.2|17
1731600560000|2024-11-14 16:09:20|205326.6|205276.6|205330|205280|205332.1|205282.1|205320.6|205270.6|10
1731600570000|2024-11-14 16:09:30|205325.8|205275.8|205332.3|205282.3|205334|205284|205325.4|205275.4|16
1731600580000|2024-11-14 16:09:40|205346.3|205296.3|205340.6|205290.6|205346.3|205296.3|205331|205281|18
1731600590000|2024-11-14 16:09:50|205339.5|205289.5|205340.1|205290.1|205340.3|205290.3|205330.1|205280.1|19
1731600600000|2024-11-14 16:10:00|205342|205292|205348.2|205298.2|205356|205306|205342|205292|15
1731600610000|2024-11-14 16:10:10|205349.2|205299.2|205341.1|205291.1|205349.2|205299.2|205315.4|205265.4|29
1731600620000|2024-11-14 16:10:20|205339.9|205289.9|205353.8|205303.8|205365.4|205315.4|205339.9|205289.9|25
1731600630000|2024-11-14 16:10:30|205359.4|205309.4|205376.9|205326.9|205376.9|205326.9|205348.2|205298.2|20
1731600640000|2024-11-14 16:10:40|205372.8|205322.8|205350.3|205300.3|205379.4|205329.4|205346.5|205296.5|27
1731600650000|2024-11-14 16:10:50|205344|205294|205359.5|205309.5|205360.5|205310.5|205341.3|205291.3|26
1731600660000|2024-11-14 16:11:00|205355.1|205305.1|205362.4|205312.4|205383|205333|205348.4|205298.4|21
1731600670000|2024-11-14 16:11:10|205361|205311|205352.2|205302.2|205367.1|205317.1|205343.5|205293.5|25
1731600680000|2024-11-14 16:11:20|205357.1|205307.1|205354.7|205304.7|205361.8|205311.8|205349.1|205299.1|16
1731600690000|2024-11-14 16:11:30|205351.9|205301.9|205355.3|205305.3|205358.4|205308.4|205345.8|205295.8|19
1731600700000|2024-11-14 16:11:40|205350.6|205300.6|205358.3|205308.3|205360|205310|205344|205294|21
1731600710000|2024-11-14 16:11:50|205356.7|205306.7|205356.5|205306.5|205360.1|205310.1|205334.9|205284.9|25
1731600720000|2024-11-14 16:12:00|205354.1|205304.1|205372.5|205322.5|205372.5|205322.5|205343.1|205293.1|17
1731600730000|2024-11-14 16:12:10|205376.6|205326.6|205369.2|205319.2|205386.9|205336.9|205369.2|205319.2|21
1731600740000|2024-11-14 16:12:20|205367.8|205317.8|205360|205310|205368.2|205318.2|205353.5|205303.5|23
1731600750000|2024-11-14 16:12:30|205364.7|205314.7|205354.2|205304.2|205364.7|205314.7|205346|205296|8
1731600760000|2024-11-14 16:12:40|205359.4|205309.4|205361.3|205311.3|205373.3|205323.3|205358.3|205308.3|19
1731600770000|2024-11-14 16:12:50|205362.1|205312.1|205394.7|205344.7|205400.6|205350.6|205362.1|205312.1|15
1731600780000|2024-11-14 16:13:00|205396.3|205346.3|205424.4|205374.4|205445|205395|205396.3|205346.3|21
1731600790000|2024-11-14 16:13:10|205423.2|205373.2|205435.5|205385.5|205444.8|205394.8|205420.9|205370.9|23
1731600800000|2024-11-14 16:13:20|205441.7|205391.7|205443.3|205393.3|205449.9|205399.9|205441.7|205391.7|21
1731600810000|2024-11-14 16:13:30|205443.8|205393.8|205462|205412|205481.2|205431.2|205443.8|205393.8|20
1731600820000|2024-11-14 16:13:40|205467.4|205417.4|205478.2|205428.2|205482.1|205432.1|205467.4|205417.4|21
1731600830000|2024-11-14 16:13:50|205474.6|205424.6|205458.7|205408.7|205479.9|205429.9|205456.6|205406.6|21
1731600840000|2024-11-14 16:14:00|205462.2|205412.2|205386.6|205336.6|205465.7|205415.7|205385.5|205335.5|32
1731600850000|2024-11-14 16:14:10|205387.7|205337.7|205400.4|205350.4|205400.4|205350.4|205365.4|205315.4|26
1731600860000|2024-11-14 16:14:20|205399.4|205349.4|205402.9|205352.9|205416.7|205366.7|205399.4|205349.4|16
1731600870000|2024-11-14 16:14:30|205403.7|205353.7|205404.7|205354.7|205406|205356|205401.2|205351.2|12
1731600880000|2024-11-14 16:14:40|205398.3|205348.3|205413.8|205363.8|205413.8|205363.8|205398|205348|8
1731600890000|2024-11-14 16:14:50|205421.5|205371.5|205439.1|205389.1|205442.8|205392.8|205414.1|205364.1|23
1731600900000|2024-11-14 16:15:00|205441.9|205391.9|205445.6|205395.6|205458.2|205408.2|205439.3|205389.3|28
1731600910000|2024-11-14 16:15:10|205447.8|205397.8|205376.7|205326.7|205492.5|205400.7|205370.5|205304.2|18
1731600920000|2024-11-14 16:15:20|205374.1|205324.1|205330.7|205280.7|205374.8|205324.8|205321|205271|30
1731600930000|2024-11-14 16:15:30|205310.1|205260.1|205336.3|205286.3|205340.4|205290.4|205303.2|205253.2|29
1731600940000|2024-11-14 16:15:40|205334|205284|205341.3|205291.3|205349.2|205299.2|205328|205278|24
1731600950000|2024-11-14 16:15:50|205343.3|205293.3|205296.3|205246.3|205343.3|205293.3|205295.7|205245.7|24
1731600960000|2024-11-14 16:16:00|205294.9|205244.9|205300.8|205250.8|205333.3|205283.3|205294.9|205244.9|22
1731600970000|2024-11-14 16:16:10|205300.7|205250.7|205336.5|205286.5|205336.5|205286.5|205282.1|205232.1|33
1731600980000|2024-11-14 16:16:20|205327.7|205277.7|205385.5|205335.5|205385.5|205335.5|205322.5|205272.5|22
1731600990000|2024-11-14 16:16:30|205387|205337|205309.9|205259.9|205387|205337|205282.3|205232.3|16
1731601000000|2024-11-14 16:16:40|205309.4|205259.4|205283|205233|205322.5|205272.5|205277.8|205227.8|32
1731601010000|2024-11-14 16:16:50|205287.3|205237.3|205277.4|205227.4|205302.9|205252.9|205277.4|205227.4|28
1731601020000|2024-11-14 16:17:00|205276.7|205226.7|205274.9|205224.9|205280.4|205230.4|205268|205218|30
1731601030000|2024-11-14 16:17:10|205275.8|205225.8|205250.7|205200.7|205281.5|205231.5|205250.7|205200.7|28
1731601040000|2024-11-14 16:17:20|205245.6|205195.6|205279.9|205229.9|205282.4|205232.4|205245.6|205195.6|35
1731601050000|2024-11-14 16:17:30|205286.8|205236.8|205283.8|205233.8|205288.9|205238.9|205268.7|205218.7|31
1731601060000|2024-11-14 16:17:40|205283.5|205233.5|205283.7|205233.7|205288.7|205238.7|205281.9|205231.9|23
1731601070000|2024-11-14 16:17:50|205283.9|205233.9|205278.6|205228.6|205288.9|205238.9|205277.5|205227.5|22
1731601080000|2024-11-14 16:18:00|205273.5|205223.5|205269.6|205219.6|205279.8|205229.8|205242.7|205192.7|23
1731601090000|2024-11-14 16:18:10|205267.4|205217.4|205267.5|205217.5|205267.8|205217.8|205260.7|205210.7|17
1731601100000|2024-11-14 16:18:20|205269.8|205219.8|205269.6|205219.6|205274.4|205224.4|205264.3|205214.3|9
1731601110000|2024-11-14 16:18:30|205268.7|205218.7|205277.1|205227.1|205283.2|205233.2|205250.4|205200.4|25
1731601120000|2024-11-14 16:18:40|205279.3|205229.3|205283.5|205233.5|205286.6|205236.6|205276.4|205226.4|14
1731601130000|2024-11-14 16:18:50|205280.6|205230.6|205255.5|205205.5|205283.4|205233.4|205252.2|205202.2|15
1731601140000|2024-11-14 16:19:00|205256.5|205206.5|205259.3|205209.3|205259.3|205209.3|205255.5|205205.5|6
1731601150000|2024-11-14 16:19:10|205254|205204|205239.7|205189.7|205254|205204|205238.8|205188.8|19
1731601160000|2024-11-14 16:19:20|205238.3|205188.3|205182.7|205132.7|205242.2|205192.2|205161.4|205111.4|26
1731601170000|2024-11-14 16:19:30|205181.5|205131.5|205173.9|205123.9|205181.5|205131.5|205164.9|205114.9|22
1731601180000|2024-11-14 16:19:40|205178.5|205128.5|205154|205104|205179.3|205129.3|205153.3|205103.3|17
1731601190000|2024-11-14 16:19:50|205142.6|205092.6|205130.3|205080.3|205142.6|205092.6|205121.8|205071.8|35
1731601200000|2024-11-14 16:20:00|205120.9|205070.9|205060.9|205010.9|205131.2|205081.2|205058.7|205008.7|31
1731601210000|2024-11-14 16:20:10|205055.4|205005.4|205058.5|205008.5|205067.9|205017.9|205050.9|205000.9|28
1731601220000|2024-11-14 16:20:20|205058.7|205008.7|205039.9|204989.9|205070.9|205020.9|205036.6|204986.6|26
1731601230000|2024-11-14 16:20:30|205042.9|204992.9|205043.1|204993.1|205044.4|204994.4|205040.7|204990.7|13
1731601240000|2024-11-14 16:20:40|205040.4|204990.4|205043.3|204993.3|205043.7|204993.7|205040.4|204990.4|11
1731601250000|2024-11-14 16:20:50|205042|204992|205026|204976|205044.1|204994.1|205005.6|204955.6|28
1731601260000|2024-11-14 16:21:00|205031.3|204981.3|205099.4|205049.4|205102.8|205052.8|205016|204966|28
1731601270000|2024-11-14 16:21:10|205088.9|205038.9|205082.3|205032.3|205098.6|205048.6|205073.6|205023.6|32
1731601280000|2024-11-14 16:21:20|205080.5|205030.5|205107.9|205057.9|205107.9|205057.9|205071.2|205021.2|31
1731601290000|2024-11-14 16:21:30|205106.5|205056.5|205120.1|205070.1|205126.9|205076.9|205105.6|205055.6|19
1731601300000|2024-11-14 16:21:40|205118.4|205068.4|205125.3|205075.3|205133.9|205083.9|205114.7|205064.7|23
1731601310000|2024-11-14 16:21:50|205127|205077|205105.8|205055.8|205127.1|205077.1|205105.8|205055.8|22
1731601320000|2024-11-14 16:22:00|205107.3|205057.3|205090.3|205040.3|205107.3|205057.3|205084|205034|11
1731601330000|2024-11-14 16:22:10|205093.5|205043.5|205095.5|205045.5|205104.3|205054.3|205093.5|205043.5|12
1731601340000|2024-11-14 16:22:20|205096.7|205046.7|205079.5|205029.5|205109.6|205059.6|205059.1|205009.1|26
1731601350000|2024-11-14 16:22:30|205081.3|205031.3|205082.9|205032.9|205095.3|205045.3|205076.9|205026.9|26
1731601360000|2024-11-14 16:22:40|205079.9|205029.9|205077.5|205027.5|205079.9|205029.9|205054.7|205004.7|16
1731601370000|2024-11-14 16:22:50|205080|205030|205087|205037|205087|205037|205076.3|205026.3|20
1731601380000|2024-11-14 16:23:00|205089.4|205039.4|205146.7|205096.7|205153|205103|205085.6|205035.6|20
1731601390000|2024-11-14 16:23:10|205147|205097|205143.2|205093.2|205164.2|205114.2|205142.3|205092.3|30
1731601400000|2024-11-14 16:23:20|205143.5|205093.5|205133.1|205083.1|205147.7|205097.7|205124.8|205074.8|24
1731601410000|2024-11-14 16:23:30|205130|205080|205130|205080|205131|205081|205129.3|205079.3|5
1731601420000|2024-11-14 16:23:40|205123|205073|205121.9|205071.9|205137|205087|205099.4|205049.4|18
1731601430000|2024-11-14 16:23:50|205122.2|205072.2|205124.7|205074.7|205125.8|205075.8|205104.4|205054.4|28
1731601440000|2024-11-14 16:24:00|205128.4|205078.4|205119.3|205069.3|205128.4|205078.4|205113.2|205063.2|10
1731601450000|2024-11-14 16:24:10|205117.5|205067.5|205120.8|205070.8|205128.7|205078.7|205113|205063|20
1731601460000|2024-11-14 16:24:20|205122.6|205072.6|205118|205068|205125.1|205075.1|205115.4|205065.4|19
1731601470000|2024-11-14 16:24:30|205115.9|205065.9|205026.6|204976.6|205115.9|205065.9|205026.5|204976.5|26
1731601480000|2024-11-14 16:24:40|205027.6|204977.6|205072.7|205022.7|205074.7|205024.7|205023.2|204973.2|29
1731601490000|2024-11-14 16:24:50|205070.3|205020.3|205070.5|205020.5|205074.2|205024.2|205062.3|205012.3|22
1731601500000|2024-11-14 16:25:00|205072.1|205022.1|204982.5|204932.5|205075.1|205025.1|204982.5|204932.5|29
1731601510000|2024-11-14 16:25:10|204979.5|204929.5|204960.6|204910.6|204979.5|204929.5|204940.4|204890.4|31
1731601520000|2024-11-14 16:25:20|204962.6|204912.6|204931.4|204881.4|204964.8|204914.8|204929.8|204879.8|27
1731601530000|2024-11-14 16:25:30|204929.5|204879.5|204982.5|204932.5|204982.5|204932.5|204929.5|204879.5|23
1731601540000|2024-11-14 16:25:40|204982.3|204932.3|204986.1|204936.1|204994|204944|204979.3|204929.3|18
1731601550000|2024-11-14 16:25:50|204985.4|204935.4|204914|204864|204985.4|204935.4|204910.6|204860.6|26
1731601560000|2024-11-14 16:26:00|204919.6|204869.6|204897.9|204847.9|204951.1|204901.1|204897.8|204847.8|31
1731601570000|2024-11-14 16:26:10|204898.1|204848.1|204897.9|204847.9|204902.8|204852.8|204886.9|204836.9|24
1731601580000|2024-11-14 16:26:20|204900.3|204850.3|204902.2|204852.2|204902.2|204852.2|204891.2|204841.2|21
1731601590000|2024-11-14 16:26:30|204895.3|204845.3|204913.9|204863.9|204913.9|204863.9|204893.1|204843.1|25
1731601600000|2024-11-14 16:26:40|204914.3|204864.3|204930.9|204880.9|204930.9|204880.9|204914.3|204864.3|7
1731601610000|2024-11-14 16:26:50|204924.6|204874.6|204866.9|204816.9|204925.7|204875.7|204859.9|204809.9|35
1731601620000|2024-11-14 16:27:00|204867.4|204817.4|204860.9|204810.9|204874.6|204824.6|204858.5|204808.5|25
1731601630000|2024-11-14 16:27:10|204858.9|204808.9|204850|204800|204861|204811|204844.4|204794.4|13
1731601640000|2024-11-14 16:27:20|204830|204780|204860|204810|204860|204810|204804.4|204754.4|30
1731601650000|2024-11-14 16:27:30|204851.3|204801.3|204818.6|204768.6|204865.5|204815.5|204816.2|204766.2|34
1731601660000|2024-11-14 16:27:40|204818.8|204768.8|204888.3|204838.3|204891.2|204841.2|204810.5|204760.5|31
1731601670000|2024-11-14 16:27:50|204893.8|204843.8|204924.4|204874.4|204936|204886|204884|204834|21
1731601680000|2024-11-14 16:28:00|204923.7|204873.7|204981.6|204931.6|204981.6|204931.6|204920.5|204870.5|15
1731601690000|2024-11-14 16:28:10|204979.9|204929.9|204973|204923|204999.7|204949.7|204973|204923|13
1731601700000|2024-11-14 16:28:20|204976.6|204926.6|204963|204913|204996.7|204946.7|204957.1|204907.1|25
1731601710000|2024-11-14 16:28:30|204966.1|204916.1|204958.7|204908.7|204967.7|204917.7|204939.7|204889.7|31
1731601720000|2024-11-14 16:28:40|204958|204908|204955.3|204905.3|204958.7|204908.7|204944.5|204894.5|24
1731601730000|2024-11-14 16:28:50|204955.1|204905.1|204893.2|204843.2|204955.1|204905.1|204887.8|204837.8|25
1731601740000|2024-11-14 16:29:00|204888.3|204838.3|204969.6|204844.6|204972.2|204853|204887.9|204805|25
1731601750000|2024-11-14 16:29:10|204968.5|204843.5|204915.9|204865.9|204979|204869.6|204892.7|204837.7|30
1731601760000|2024-11-14 16:29:20|204913.7|204863.7|204876.2|204826.2|204922.7|204872.7|204873.2|204823.2|31
1731601770000|2024-11-14 16:29:30|204875.7|204825.7|204906.6|204856.6|204912.7|204862.7|204875.7|204825.7|21
1731601780000|2024-11-14 16:29:40|204905.6|204855.6|204902.3|204852.3|204938.7|204888.7|204901.7|204851.7|28
1731601790000|2024-11-14 16:29:50|204901.1|204851.1|204885|204835|204904.8|204854.8|204883.6|204833.6|25
1731601800000|2024-11-14 16:30:00|204889.4|204839.4|204985.1|204935.1|204985.2|204935.2|204889.4|204839.4|25
1731601810000|2024-11-14 16:30:10|204990.7|204940.7|205025|204975|205032.7|204982.7|204990.7|204940.7|18
1731601820000|2024-11-14 16:30:20|205025.3|204975.3|205038.9|204988.9|205038.9|204988.9|205012.7|204962.7|13
1731601830000|2024-11-14 16:30:30|205038.5|204988.5|204888.6|204838.6|205042.3|204992.3|204888.6|204838.6|19
1731601840000|2024-11-14 16:30:40|204895.6|204845.6|204893.2|204843.2|204898.6|204848.6|204870.4|204820.4|31
1731601850000|2024-11-14 16:30:50|204885.4|204835.4|204891|204841|204899.9|204849.9|204878.5|204828.5|24
1731601860000|2024-11-14 16:31:00|204893.4|204843.4|204898.6|204848.6|204902.4|204852.4|204893.4|204843.4|21
1731601870000|2024-11-14 16:31:10|204898.4|204848.4|204909.3|204859.3|204922.4|204872.4|204894|204844|14
1731601880000|2024-11-14 16:31:20|204908.4|204858.4|204906.7|204856.7|204910.6|204860.6|204900.8|204850.8|16
1731601890000|2024-11-14 16:31:30|204904.4|204854.4|204911.7|204861.7|204925.9|204875.9|204904.4|204854.4|11
1731601900000|2024-11-14 16:31:40|204907.5|204857.5|204911.9|204861.9|204917.1|204867.1|204905.1|204855.1|19
1731601910000|2024-11-14 16:31:50|204904|204854|204940.9|204890.9|204942.8|204892.8|204903.1|204853.1|16
1731601920000|2024-11-14 16:32:00|204943.3|204893.3|204926.2|204876.2|204972.2|204922.2|204921.8|204871.8|32
1731601930000|2024-11-14 16:32:10|204924.8|204874.8|204906.8|204856.8|204925.1|204875.1|204903.1|204853.1|17
1731601940000|2024-11-14 16:32:20|204908|204858|204895.4|204845.4|204908|204858|204890.9|204840.9|22
1731601950000|2024-11-14 16:32:30|204896.4|204846.4|204920|204870|204925.4|204875.4|204896.4|204846.4|11
1731601960000|2024-11-14 16:32:40|204919.1|204869.1|204889.4|204839.4|204922.5|204872.5|204885.5|204835.5|11
1731601970000|2024-11-14 16:32:50|204889.6|204839.6|204891.6|204841.6|204893.8|204843.8|204889.6|204839.6|5
1731601980000|2024-11-14 16:33:00|204893.5|204843.5|204897.6|204847.6|204900.2|204850.2|204891.8|204841.8|14
1731601990000|2024-11-14 16:33:10|204897.4|204847.4|204894.6|204844.6|204897.9|204847.9|204888.7|204838.7|11
1731602000000|2024-11-14 16:33:20|204896.7|204846.7|204850.9|204800.9|204896.7|204846.7|204842.4|204792.4|19
1731602010000|2024-11-14 16:33:30|204851.1|204801.1|204851.3|204801.3|204851.8|204801.8|204847.1|204797.1|12
1731602020000|2024-11-14 16:33:40|204851|204801|204886.6|204836.6|204886.6|204836.6|204843.1|204793.1|27
1731602030000|2024-11-14 16:33:50|204893.7|204843.7|204906.1|204856.1|204913.1|204863.1|204891.7|204841.7|21
1731602040000|2024-11-14 16:34:00|204910.1|204860.1|204903.2|204853.2|204910.5|204860.5|204903.2|204853.2|11
1731602050000|2024-11-14 16:34:10|204900.8|204850.8|204936|204811|204945.4|204859.6|204900.8|204808.2|14
1731602060000|2024-11-14 16:34:20|204924.2|204799.2|204936.7|204811.7|204936.7|204811.7|204924.2|204799.2|21
1731602070000|2024-11-14 16:34:30|204937.3|204812.3|204927.3|204802.3|204937.3|204812.3|204925|204800|18
1731602080000|2024-11-14 16:34:40|204926.9|204801.9|204892.7|204842.7|204926.9|204851.6|204885.9|204801.9|18
1731602090000|2024-11-14 16:34:50|204892.9|204842.9|204821.4|204771.4|204901.7|204851.7|204815|204765|18
1731602100000|2024-11-14 16:35:00|204818.6|204768.6|204806.4|204756.4|204823.9|204773.9|204797.9|204747.9|22
1731602110000|2024-11-14 16:35:10|204806.5|204756.5|204828.5|204778.5|204828.5|204778.5|204794.3|204744.3|14
1731602120000|2024-11-14 16:35:20|204813.5|204763.5|204748.5|204698.5|204813.5|204763.5|204737.9|204687.9|23
1731602130000|2024-11-14 16:35:30|204738.9|204688.9|204736.9|204686.9|204750.5|204700.5|204734.7|204684.7|32
1731602140000|2024-11-14 16:35:40|204726.9|204676.9|204734.6|204684.6|204737.1|204687.1|204696.1|204646.1|31
1731602150000|2024-11-14 16:35:50|204720.7|204670.7|204771.1|204721.1|204774.2|204724.2|204700.3|204650.3|24
1731602160000|2024-11-14 16:36:00|204773.2|204723.2|204818.9|204768.9|204839.8|204789.8|204773.2|204723.2|31
1731602170000|2024-11-14 16:36:10|204815.9|204765.9|204810.3|204760.3|204820.3|204770.3|204801.9|204751.9|19
1731602180000|2024-11-14 16:36:20|204809.8|204759.8|204760.2|204710.2|204810.1|204760.1|204760.2|204710.2|21
1731602190000|2024-11-14 16:36:30|204765.6|204715.6|204764.9|204714.9|204773.9|204723.9|204734.8|204684.8|17
1731602200000|2024-11-14 16:36:40|204763.5|204713.5|204738.2|204688.2|204769.1|204719.1|204711.7|204661.7|26
1731602210000|2024-11-14 16:36:50|204730.6|204680.6|204735.4|204685.4|204735.9|204685.9|204730.6|204680.6|19
1731602220000|2024-11-14 16:37:00|204734.9|204684.9|204734.1|204684.1|204738.1|204688.1|204728.4|204678.4|27
1731602230000|2024-11-14 16:37:10|204736.9|204686.9|204711.5|204661.5|204736.9|204686.9|204700.5|204650.5|28
1731602240000|2024-11-14 16:37:20|204709.4|204659.4|204710.1|204660.1|204712.9|204662.9|204697.7|204647.7|24
1731602250000|2024-11-14 16:37:30|204713.3|204663.3|204698.2|204648.2|204723.9|204673.9|204698.2|204648.2|21
1731602260000|2024-11-14 16:37:40|204703.2|204653.2|204699.9|204649.9|204703.2|204653.2|204696.8|204646.8|5
1731602270000|2024-11-14 16:37:50|204699.7|204649.7|204671.4|204621.4|204699.7|204649.7|204653.9|204603.9|15
1731602280000|2024-11-14 16:38:00|204674|204624|204688.9|204638.9|204691.3|204641.3|204669.7|204619.7|26
1731602290000|2024-11-14 16:38:10|204688.8|204638.8|204684.2|204634.2|204688.8|204638.8|204681.8|204631.8|18
1731602300000|2024-11-14 16:38:20|204688.9|204638.9|204687|204637|204688.9|204638.9|204685.8|204635.8|13
1731602310000|2024-11-14 16:38:30|204688.9|204638.9|204736.9|204686.9|204736.9|204686.9|204688.9|204638.9|15
1731602320000|2024-11-14 16:38:40|204739.7|204689.7|204730.3|204680.3|204739.7|204689.7|204726|204676|9
1731602330000|2024-11-14 16:38:50|204730.6|204680.6|204737.8|204687.8|204737.8|204687.8|204730.6|204680.6|4
1731602340000|2024-11-14 16:39:00|204739.6|204689.6|204733.8|204683.8|204744.4|204694.4|204730.2|204680.2|13
1731602350000|2024-11-14 16:39:10|204735.5|204685.5|204739.2|204689.2|204740.7|204690.7|204732.8|204682.8|14
1731602360000|2024-11-14 16:39:20|204741.2|204691.2|204759.7|204709.7|204760.6|204710.6|204734.5|204684.5|21
1731602370000|2024-11-14 16:39:30|204756.6|204706.6|204769.4|204719.4|204772.6|204722.6|204756.6|204706.6|11
1731602380000|2024-11-14 16:39:40|204772.3|204722.3|204775|204725|204776.8|204726.8|204772.3|204722.3|6
1731602390000|2024-11-14 16:39:50|204775.8|204725.8|204772.5|204722.5|204775.8|204725.8|204771.5|204721.5|13
1731602400000|2024-11-14 16:40:00|204774.2|204724.2|204771.9|204721.9|204777.5|204727.5|204770.7|204720.7|16
1731602410000|2024-11-14 16:40:10|204775.2|204725.2|204814.7|204764.7|204818.3|204768.3|204775.2|204725.2|7
1731602420000|2024-11-14 16:40:20|204816|204766|204854|204804|204854.6|204804.6|204816|204766|16
1731602430000|2024-11-14 16:40:30|204853.5|204803.5|204855|204805|204857|204807|204853.5|204803.5|9
1731602440000|2024-11-14 16:40:40|204854.8|204804.8|204850.8|204800.8|204855.7|204805.7|204850.8|204800.8|6
1731602450000|2024-11-14 16:40:50|204852.6|204802.6|204851.9|204801.9|204852.6|204802.6|204848.6|204798.6|6
1731602460000|2024-11-14 16:41:00|204853.7|204803.7|204854.9|204804.9|204854.9|204804.9|204853.7|204803.7|6
1731602470000|2024-11-14 16:41:10|204857.2|204807.2|204907.2|204857.2|204912.7|204862.7|204857.2|204807.2|14
1731602480000|2024-11-14 16:41:20|204910|204860|204908.9|204858.9|204915|204865|204906.5|204856.5|12
1731602490000|2024-11-14 16:41:30|204906.6|204856.6|204966.4|204916.4|204966.4|204916.4|204903.3|204853.3|24
1731602500000|2024-11-14 16:41:40|204965.3|204915.3|204965.1|204915.1|204969.3|204919.3|204948.1|204898.1|25
1731602510000|2024-11-14 16:41:50|204961.4|204911.4|204866.7|204816.7|204961.4|204911.4|204860.9|204810.9|29
1731602520000|2024-11-14 16:42:00|204859.2|204809.2|204916.9|204866.9|204921.9|204871.9|204859.2|204809.2|33
1731602530000|2024-11-14 16:42:10|204907.2|204857.2|204903.4|204853.4|204908.6|204858.6|204898|204848|12
1731602540000|2024-11-14 16:42:20|204903.9|204853.9|204902.9|204852.9|204908.6|204858.6|204902.9|204852.9|4
1731602550000|2024-11-14 16:42:30|204903|204853|204863.1|204813.1|204903.5|204853.5|204856.3|204806.3|17
1731602560000|2024-11-14 16:42:40|204859|204809|204858.7|204808.7|204864|204814|204851.8|204801.8|30
1731602570000|2024-11-14 16:42:50|204862.1|204812.1|204832.5|204782.5|204864.2|204814.2|204829.8|204779.8|25
1731602580000|2024-11-14 16:43:00|204832.2|204782.2|204847.7|204797.7|204864.2|204814.2|204824.3|204774.3|26
1731602590000|2024-11-14 16:43:10|204851.9|204801.9|204884.5|204834.5|204895.4|204845.4|204851.9|204801.9|23
1731602600000|2024-11-14 16:43:20|204887.5|204837.5|204932.4|204882.4|204935|204885|204887.5|204837.5|29
1731602610000|2024-11-14 16:43:30|204934.2|204884.2|204926.5|204876.5|204945.4|204895.4|204925.6|204875.6|32
1731602620000|2024-11-14 16:43:40|204929.5|204879.5|204913.9|204863.9|204930.2|204880.2|204901.1|204851.1|25
1731602630000|2024-11-14 16:43:50|204913.5|204863.5|204955.5|204905.5|204955.5|204905.5|204913|204863|20
1731602640000|2024-11-14 16:44:00|204957.5|204907.5|204953.6|204903.6|204983.6|204933.6|204948|204898|31
1731602650000|2024-11-14 16:44:10|204953.4|204903.4|204980.4|204930.4|204980.4|204930.4|204950.7|204900.7|24
1731602660000|2024-11-14 16:44:20|204983.7|204933.7|205011.2|204961.2|205011.2|204961.2|204983.4|204933.4|21
1731602670000|2024-11-14 16:44:30|205013.4|204963.4|205043.5|204993.5|205052.4|205002.4|205012.9|204962.9|30
1731602680000|2024-11-14 16:44:40|205045.1|204995.1|205049.9|204999.9|205056|205006|205044.5|204994.5|21
1731602690000|2024-11-14 16:44:50|205046.6|204996.6|205045.4|204995.4|205048.1|204998.1|205035.9|204985.9|20
1731602700000|2024-11-14 16:45:00|205042.2|204992.2|205048.5|204998.5|205053.6|205003.6|205042.2|204992.2|16
1731602710000|2024-11-14 16:45:10|205050.8|205000.8|205044.9|204994.9|205052.4|205002.4|205042.5|204992.5|19
1731602720000|2024-11-14 16:45:20|205044.6|204994.6|205034|204984|205069.5|205019.5|205034|204984|17
1731602730000|2024-11-14 16:45:30|205041.5|204991.5|205013|204963|205043.2|204993.2|204999.5|204949.5|17
1731602740000|2024-11-14 16:45:40|205013.5|204963.5|205012.4|204962.4|205017.7|204967.7|205006.8|204956.8|17
1731602750000|2024-11-14 16:45:50|205013.6|204963.6|205007.2|204957.2|205013.6|204963.6|205000.5|204950.5|13
1731602760000|2024-11-14 16:46:00|205005.2|204955.2|204951.3|204901.3|205005.2|204955.2|204942.6|204892.6|19
1731602770000|2024-11-14 16:46:10|204950.8|204900.8|204914|204864|204950.8|204900.8|204907.7|204857.7|27
1731602780000|2024-11-14 16:46:20|204917.5|204867.5|204937.6|204887.6|204944.2|204894.2|204916.1|204866.1|23
1731602790000|2024-11-14 16:46:30|204938|204888|204938.6|204888.6|204947.3|204897.3|204931.5|204881.5|19
1731602800000|2024-11-14 16:46:40|204938|204888|204916|204866|204938.6|204888.6|204916|204866|20
1731602810000|2024-11-14 16:46:50|204922.1|204872.1|204920.6|204870.6|204937.6|204887.6|204916.8|204866.8|23
1731602820000|2024-11-14 16:47:00|204920.8|204870.8|204914.2|204864.2|204921.5|204871.5|204912.5|204862.5|17
1731602830000|2024-11-14 16:47:10|204916.5|204866.5|204922.4|204872.4|204924|204874|204916.5|204866.5|9
1731602840000|2024-11-14 16:47:20|204924|204874|204930.2|204880.2|204930.2|204880.2|204922.2|204872.2|8
1731602850000|2024-11-14 16:47:30|205007.5|204882.5|204969.9|204919.9|205017.5|204924.1|204946.2|204842.8|31
1731602860000|2024-11-14 16:47:40|204964.7|204914.7|204924|204874|204975.5|204925.5|204921|204871|26
1731602870000|2024-11-14 16:47:50|204924.2|204874.2|204972.9|204922.9|204976.1|204926.1|204922.2|204872.2|22
1731602880000|2024-11-14 16:48:00|204969.4|204919.4|204997.7|204947.7|204999.3|204949.3|204965|204915|25
1731602890000|2024-11-14 16:48:10|204995.3|204945.3|205010.6|204960.6|205010.6|204960.6|204992.9|204942.9|10
1731602900000|2024-11-14 16:48:20|205009.1|204959.1|204904.7|204854.7|205010.8|204960.8|204897.8|204847.8|19
1731602910000|2024-11-14 16:48:30|204899.4|204849.4|204938.3|204888.3|204950.8|204900.8|204896|204846|29
1731602920000|2024-11-14 16:48:40|204934.6|204884.6|204916|204866|204943.2|204893.2|204916|204866|20
1731602930000|2024-11-14 16:48:50|204918.4|204868.4|204967.5|204842.5|204967.5|204868.4|204915|204827.3|24
1731602940000|2024-11-14 16:49:00|204963.2|204838.2|204930.5|204880.5|204964.2|204880.9|204923.1|204838.2|23
1731602950000|2024-11-14 16:49:10|204928|204878|204898.2|204773.2|204965.5|204881.3|204864.5|204773.2|11
1731602960000|2024-11-14 16:49:20|204897.9|204772.9|204833.4|204783.4|204897.9|204796.3|204830.4|204740.5|35
1731602970000|2024-11-14 16:49:30|204833.7|204783.7|204851|204801|204857.6|204807.6|204831.5|204781.5|22
1731602980000|2024-11-14 16:49:40|204853.5|204803.5|204850.6|204800.6|204865|204815|204843.1|204793.1|22
1731602990000|2024-11-14 16:49:50|204850.4|204800.4|204856.5|204806.5|204860.3|204810.3|204850.4|204800.4|19
1731603000000|2024-11-14 16:50:00|204856.4|204806.4|204855.6|204805.6|204863.2|204813.2|204848.4|204798.4|16
1731603010000|2024-11-14 16:50:10|204853.6|204803.6|204887.6|204837.6|204905.4|204855.4|204834.4|204784.4|22
1731603020000|2024-11-14 16:50:20|204888.1|204838.1|204933.7|204883.7|204933.8|204883.8|204886.9|204836.9|31
1731603030000|2024-11-14 16:50:30|204933.2|204883.2|204943.4|204893.4|204949.1|204899.1|204930.1|204880.1|25
1731603040000|2024-11-14 16:50:40|204947.8|204897.8|204944.8|204894.8|204949.6|204899.6|204940|204890|14
1731603050000|2024-11-14 16:50:50|204938|204888|204936|204886|204949.2|204899.2|204928.4|204878.4|21
1731603060000|2024-11-14 16:51:00|204924.5|204874.5|204934.9|204884.9|204936.2|204886.2|204918.2|204868.2|21
1731603070000|2024-11-14 16:51:10|204936.9|204886.9|204935.7|204885.7|204936.9|204886.9|204935.7|204885.7|2
1731603080000|2024-11-14 16:51:20|204937.5|204887.5|204934.4|204884.4|204938.8|204888.8|204931.7|204881.7|10
1731603090000|2024-11-14 16:51:30|204936.2|204886.2|204934.9|204884.9|204936.7|204886.7|204934.1|204884.1|11
1731603100000|2024-11-14 16:51:40|204935.9|204885.9|204931.8|204881.8|204935.9|204885.9|204931.8|204881.8|11
1731603110000|2024-11-14 16:51:50|204930.4|204880.4|204908.3|204858.3|204934.2|204884.2|204903.9|204853.9|11
1731603120000|2024-11-14 16:52:00|204903.9|204853.9|204908.3|204858.3|204908.3|204858.3|204903.9|204853.9|8
1731603130000|2024-11-14 16:52:10|204906.6|204856.6|204867|204817|204906.6|204856.6|204857.5|204807.5|29
1731603140000|2024-11-14 16:52:20|204859.1|204809.1|204877.6|204827.6|204882.7|204832.7|204859.1|204809.1|21
1731603150000|2024-11-14 16:52:30|204880.1|204830.1|204891|204841|204891.6|204841.6|204880.1|204830.1|24
1731603160000|2024-11-14 16:52:40|204890.8|204840.8|204909|204859|204909.4|204859.4|204883|204833|26
1731603170000|2024-11-14 16:52:50|204909.2|204859.2|204912.5|204862.5|204912.9|204862.9|204906.2|204856.2|14
1731603180000|2024-11-14 16:53:00|204912.4|204862.4|204934|204884|204938.7|204888.7|204907.1|204857.1|26
1731603190000|2024-11-14 16:53:10|204934.8|204884.8|204949.5|204899.5|204949.9|204899.9|204933.9|204883.9|13
1731603200000|2024-11-14 16:53:20|204949.7|204899.7|204979.8|204929.8|204983.1|204933.1|204949.7|204899.7|16
1731603210000|2024-11-14 16:53:30|204975.1|204925.1|204979.6|204929.6|204980.8|204930.8|204973.2|204923.2|12
1731603220000|2024-11-14 16:53:40|204985.1|204935.1|205048.4|204998.4|205048.4|204998.4|204985.1|204935.1|24
1731603230000|2024-11-14 16:53:50|205079.2|205029.2|205091.4|205041.4|205096.1|205046.1|205079.2|205029.2|10
1731603240000|2024-11-14 16:54:00|205084.9|205034.9|205106|205056|205115.7|205065.7|205084.9|205034.9|27
1731603250000|2024-11-14 16:54:10|205103.7|205053.7|205109.5|205059.5|205110.4|205060.4|205103.7|205053.7|9
1731603260000|2024-11-14 16:54:20|205106.5|205056.5|205113.3|205063.3|205113.3|205063.3|205098|205048|8
1731603270000|2024-11-14 16:54:30|205113.6|205063.6|205161.1|205111.1|205161.7|205111.7|205113.3|205063.3|25
1731603280000|2024-11-14 16:54:40|205160.5|205110.5|205160.6|205110.6|205162|205112|205156.2|205106.2|15
1731603290000|2024-11-14 16:54:50|205161.6|205111.6|205115.3|205065.3|205162.2|205112.2|205115.3|205065.3|22
1731603300000|2024-11-14 16:55:00|205106|205056|205133.9|205083.9|205133.9|205083.9|205105.5|205055.5|15
1731603310000|2024-11-14 16:55:10|205125.8|205075.8|205129.7|205079.7|205131.2|205081.2|205119.1|205069.1|21
1731603320000|2024-11-14 16:55:20|205129.4|205079.4|205127|205077|205129.9|205079.9|205122.5|205072.5|12
1731603330000|2024-11-14 16:55:30|205128.3|205078.3|205123.3|205073.3|205129.2|205079.2|205121.9|205071.9|9
1731603340000|2024-11-14 16:55:40|205125|205075|205123.4|205073.4|205126.7|205076.7|205115.1|205065.1|8
1731603350000|2024-11-14 16:55:50|205113.1|205063.1|205146.5|205096.5|205151.1|205101.1|205108.2|205058.2|15
1731603360000|2024-11-14 16:56:00|205148.2|205098.2|205150.4|205100.4|205150.4|205100.4|205146.3|205096.3|3
1731603370000|2024-11-14 16:56:10|205146.3|205096.3|205159.2|205109.2|205163.8|205113.8|205146.3|205096.3|10
1731603380000|2024-11-14 16:56:20|205157.8|205107.8|205153.1|205103.1|205162.2|205112.2|205147.8|205097.8|13
1731603390000|2024-11-14 16:56:30|205149.6|205099.6|205154.1|205104.1|205154.1|205104.1|205147|205097|8
1731603400000|2024-11-14 16:56:40|205150.2|205100.2|205119.4|205069.4|205150.5|205100.5|205114|205064|27
1731603410000|2024-11-14 16:56:50|205112.1|205062.1|205108.7|205058.7|205112.1|205062.1|205106.4|205056.4|7
1731603420000|2024-11-14 16:57:00|205108.6|205058.6|205051.2|205001.2|205108.6|205058.6|205051.2|205001.2|11
1731603430000|2024-11-14 16:57:10|205053.3|205003.3|205036|204986|205063.7|205013.7|205029.9|204979.9|30
1731603440000|2024-11-14 16:57:20|205035.8|204985.8|205036|204986|205036|204986|204994.1|204944.1|30
1731603450000|2024-11-14 16:57:30|205035.1|204985.1|205078.3|205028.3|205081.7|205031.7|205035.1|204985.1|22
1731603460000|2024-11-14 16:57:40|205075.5|205025.5|205076.5|205026.5|205079|205029|205066|205016|19
1731603470000|2024-11-14 16:57:50|205079.1|205029.1|205059.8|205009.8|205079.1|205029.1|205058.3|205008.3|21
1731603480000|2024-11-14 16:58:00|205058.5|205008.5|205060.8|205010.8|205082.7|205032.7|205058.5|205008.5|25
1731603490000|2024-11-14 16:58:10|205064.3|205014.3|205095.3|205045.3|205095.4|205045.4|205041.8|204991.8|21
1731603500000|2024-11-14 16:58:20|205090.1|205040.1|205083|205033|205090.1|205040.1|205074.6|205024.6|22
1731603510000|2024-11-14 16:58:30|205083.3|205033.3|205084.8|205034.8|205086.8|205036.8|205079|205029|23
1731603520000|2024-11-14 16:58:40|205086.8|205036.8|205085.6|205035.6|205086.8|205036.8|205075.9|205025.9|18
1731603530000|2024-11-14 16:58:50|205085.4|205035.4|205183.9|205058.9|205184.1|205084.6|205082.2|205032.2|27
1731603540000|2024-11-14 16:59:00|205192.3|205067.3|205200|205150|205207|205157|205171.7|205067.3|37
1731603550000|2024-11-14 16:59:10|205199.7|205149.7|205192.1|205142.1|205206.2|205156.2|205192.1|205142.1|24
1731603560000|2024-11-14 16:59:20|205192.3|205142.3|205188.6|205138.6|205192.8|205142.8|205156.8|205106.8|27
1731603570000|2024-11-14 16:59:30|205189.2|205139.2|205179.9|205129.9|205191.3|205141.3|205169.6|205119.6|33
1731603580000|2024-11-14 16:59:40|205187.9|205137.9|205192|205142|205200.6|205150.6|205181.3|205131.3|25
1731603590000|2024-11-14 16:59:50|205191.7|205141.7|205172.7|205122.7|205195|205145|205165.5|205115.5|27
1731603600000|2024-11-14 17:00:00|205174.2|205124.2|205197.5|205147.5|205199.1|205149.1|205173.2|205123.2|22
1731603610000|2024-11-14 17:00:10|205191.1|205141.1|205196.7|205146.7|205199.6|205149.6|205189.4|205139.4|24
1731603620000|2024-11-14 17:00:20|205195.5|205145.5|205197.6|205147.6|205197.6|205147.6|205186.5|205136.5|21
1731603630000|2024-11-14 17:00:30|205196.6|205146.6|205192.7|205142.7|205196.6|205146.6|205188.6|205138.6|22
1731603640000|2024-11-14 17:00:40|205193.1|205143.1|205166.7|205116.7|205195.1|205145.1|205149.9|205099.9|27
1731603650000|2024-11-14 17:00:50|205157.9|205107.9|205181|205131|205181|205131|205151.8|205101.8|32
1731603660000|2024-11-14 17:01:00|205179.1|205129.1|205183.8|205133.8|205183.8|205133.8|205176.4|205126.4|17
1731603670000|2024-11-14 17:01:10|205185.1|205135.1|205185|205135|205188.4|205138.4|205183.8|205133.8|25
1731603680000|2024-11-14 17:01:20|205185.5|205135.5|205189|205139|205194.1|205144.1|205183.1|205133.1|27
1731603690000|2024-11-14 17:01:30|205185.5|205135.5|205192.1|205142.1|205195.2|205145.2|205183.6|205133.6|17
1731603700000|2024-11-14 17:01:40|205192.3|205142.3|205204.8|205154.8|205242|205192|205192.3|205142.3|25
1731603710000|2024-11-14 17:01:50|205203.1|205153.1|205211.3|205161.3|205216.2|205166.2|205203.1|205153.1|14
1731603720000|2024-11-14 17:02:00|205213.6|205163.6|205180.6|205130.6|205214.6|205164.6|205156.4|205106.4|30
1731603730000|2024-11-14 17:02:10|205180.3|205130.3|205175.6|205125.6|205183.9|205133.9|205169.1|205119.1|26
1731603740000|2024-11-14 17:02:20|205177.4|205127.4|205172.8|205122.8|205177.9|205127.9|205167.1|205117.1|18
1731603750000|2024-11-14 17:02:30|205175.6|205125.6|205176|205126|205176.7|205126.7|205165.9|205115.9|11
1731603760000|2024-11-14 17:02:40|205171.2|205121.2|205088.4|205038.4|205174.9|205124.9|205088.4|205038.4|10
1731603770000|2024-11-14 17:02:50|205064.5|205014.5|205075.9|205025.9|205077.6|205027.6|205060.7|205010.7|17
1731603780000|2024-11-14 17:03:00|205071.3|205021.3|205073.6|205023.6|205093.9|205043.9|205070.2|205020.2|27
1731603790000|2024-11-14 17:03:10|205073.4|205023.4|205072.8|205022.8|205074.1|205024.1|205070|205020|10
1731603800000|2024-11-14 17:03:20|205068.4|205018.4|205067.1|205017.1|205071.6|205021.6|205065.3|205015.3|17
1731603810000|2024-11-14 17:03:30|205065.2|205015.2|205070.5|205020.5|205086.7|205036.7|205063.4|205013.4|21
1731603820000|2024-11-14 17:03:40|205070|205020|205070.8|205020.8|205079.6|205029.6|205069.8|205019.8|22
1731603830000|2024-11-14 17:03:50|205071.1|205021.1|205076.6|205026.6|205079.6|205029.6|205056.8|205006.8|24
1731603840000|2024-11-14 17:04:00|205076.3|205026.3|205119|205069|205119.3|205069.3|205057.5|205007.5|32
1731603850000|2024-11-14 17:04:10|205119.5|205069.5|205126.8|205076.8|205132.9|205082.9|205118.4|205068.4|30
1731603860000|2024-11-14 17:04:20|205126.5|205076.5|205133.1|205083.1|205135.7|205085.7|205126.5|205076.5|16
1731603870000|2024-11-14 17:04:30|205133.6|205083.6|205122.4|205072.4|205133.6|205083.6|205116.8|205066.8|16
1731603880000|2024-11-14 17:04:40|205122.8|205072.8|205119.1|205069.1|205122.8|205072.8|205111.6|205061.6|11
1731603890000|2024-11-14 17:04:50|205119|205069|205117.4|205067.4|205119|205069|205106|205056|9
1731603900000|2024-11-14 17:05:00|205117.5|205067.5|205162.1|205112.1|205165.7|205115.7|205117.5|205067.5|22
1731603910000|2024-11-14 17:05:10|205158.9|205108.9|205109.9|205059.9|205161.9|205111.9|205099.8|205049.8|26
1731603920000|2024-11-14 17:05:20|205106.8|205056.8|205106.2|205056.2|205116.6|205066.6|205106.2|205056.2|21
1731603930000|2024-11-14 17:05:30|205106|205056|205080|205030|205107.7|205057.7|205079.1|205029.1|24
1731603940000|2024-11-14 17:05:40|205079.7|205029.7|205075.9|205025.9|205083.4|205033.4|205071.5|205021.5|9
1731603950000|2024-11-14 17:05:50|205078.8|205028.8|205089.6|205039.6|205089.9|205039.9|205071.7|205021.7|10
1731603960000|2024-11-14 17:06:00|205089.8|205039.8|205089.6|205039.6|205089.8|205039.8|205087.3|205037.3|7
1731603970000|2024-11-14 17:06:10|205089.4|205039.4|205069.9|205019.9|205089.4|205039.4|205053.1|205003.1|19
1731603980000|2024-11-14 17:06:20|205072.2|205022.2|205068.3|205018.3|205074|205024|205066.6|205016.6|16
1731604000000|2024-11-14 17:06:40|205068.1|205018.1|205104.3|205054.3|205113|205063|205067.6|205017.6|26
1731604010000|2024-11-14 17:06:50|205104.1|205054.1|205104.7|205054.7|205105.5|205055.5|205103.5|205053.5|10
1731604020000|2024-11-14 17:07:00|205105.2|205055.2|205078.6|205028.6|205105.2|205055.2|205078.2|205028.2|23
1731604030000|2024-11-14 17:07:10|205060.5|205010.5|205077|205027|205083.6|205033.6|205060.5|205010.5|19
1731604040000|2024-11-14 17:07:20|205076.7|205026.7|205082.5|205032.5|205082.9|205032.9|205076|205026|11
1731604050000|2024-11-14 17:07:30|205086.5|205036.5|205081.3|205031.3|205090.1|205040.1|205076.4|205026.4|22
1731604060000|2024-11-14 17:07:40|205082.6|205032.6|205116.7|205066.7|205120.3|205070.3|205082.3|205032.3|26
1731604070000|2024-11-14 17:07:50|205116.5|205066.5|205109.3|205059.3|205116.5|205066.5|205109.3|205059.3|16
1731604080000|2024-11-14 17:08:00|205107.3|205057.3|205108.7|205058.7|205109.3|205059.3|205106.6|205056.6|17
1731604090000|2024-11-14 17:08:10|205108.5|205058.5|205106.3|205056.3|205108.6|205058.6|205102.9|205052.9|13
1731604100000|2024-11-14 17:08:20|205103|205053|205105.4|205055.4|205107.1|205057.1|205102.5|205052.5|15
1731604110000|2024-11-14 17:08:30|205102.5|205052.5|205089.8|205039.8|205102.5|205052.5|205088.1|205038.1|21
1731604120000|2024-11-14 17:08:40|205089.4|205039.4|205095|205045|205095.2|205045.2|205082.4|205032.4|16
1731604130000|2024-11-14 17:08:50|205094.9|205044.9|205093|205043|205097.8|205047.8|205091.4|205041.4|9
1731604140000|2024-11-14 17:09:00|205095.8|205045.8|205059.2|205009.2|205095.9|205045.9|205049.9|204999.9|15
1731604150000|2024-11-14 17:09:10|205059|205009|205057.6|205007.6|205060.8|205010.8|205054.1|205004.1|21
1731604160000|2024-11-14 17:09:20|205061.9|205011.9|205067.9|205017.9|205073.9|205023.9|205061.9|205011.9|23
1731604170000|2024-11-14 17:09:30|205065.1|205015.1|205064.3|205014.3|205065.8|205015.8|205056.5|205006.5|23
1731604180000|2024-11-14 17:09:40|205064|205014|205053.4|205003.4|205066.7|205016.7|205048.4|204998.4|17
1731604190000|2024-11-14 17:09:50|205053.3|205003.3|205060.8|205010.8|205068.7|205018.7|205032.8|204982.8|27
1731604200000|2024-11-14 17:10:00|205063.3|205013.3|205067|205017|205074.8|205024.8|205059|205009|22
1731604210000|2024-11-14 17:10:10|205067.6|205017.6|205065.1|205015.1|205073.9|205023.9|205057.2|205007.2|21
1731604220000|2024-11-14 17:10:20|205062.9|205012.9|205059.6|205009.6|205067.2|205017.2|205053.3|205003.3|22
1731604230000|2024-11-14 17:10:30|205059.4|205009.4|205061.3|205011.3|205061.9|205011.9|205059.4|205009.4|10
1731604240000|2024-11-14 17:10:40|205061.6|205011.6|205026|204976|205061.9|205011.9|205026|204976|24
1731604250000|2024-11-14 17:10:50|205028.4|204978.4|205029.7|204979.7|205047.7|204997.7|205028.4|204978.4|28
1731604260000|2024-11-14 17:11:00|205030.6|204980.6|205028.4|204978.4|205032.1|204982.1|205026.2|204976.2|17
1731604270000|2024-11-14 17:11:10|205028.6|204978.6|205031|204981|205035.3|204985.3|205013.3|204963.3|21
1731604280000|2024-11-14 17:11:20|205030.5|204980.5|205023.4|204973.4|205039|204989|205016|204966|17
1731604290000|2024-11-14 17:11:30|205020.4|204970.4|205070.2|205020.2|205074.9|205024.9|205020.4|204970.4|26
1731604300000|2024-11-14 17:11:40|205078.4|205028.4|205090|205040|205096.4|205046.4|205057.9|205007.9|24
1731604310000|2024-11-14 17:11:50|205100.7|205050.7|205086.5|205036.5|205100.7|205050.7|205086.3|205036.3|10
1731604320000|2024-11-14 17:12:00|205087.1|205037.1|205088.3|205038.3|205089.1|205039.1|205068.3|205018.3|21
1731604330000|2024-11-14 17:12:10|205087.8|205037.8|205088|205038|205088.3|205038.3|205084.7|205034.7|11
1731604340000|2024-11-14 17:12:20|205085.9|205035.9|205085.5|205035.5|205089.3|205039.3|205082|205032|14
1731604350000|2024-11-14 17:12:30|205096.2|205046.2|205088.4|205038.4|205099|205049|205088.3|205038.3|12
1731604360000|2024-11-14 17:12:40|205079.2|205029.2|204988|204938|205085.1|205035.1|204988|204938|26
1731604370000|2024-11-14 17:12:50|204987.7|204937.7|205001.9|204951.9|205001.9|204951.9|204966.2|204916.2|23
1731604380000|2024-11-14 17:13:00|205005.2|204955.2|204972|204922|205005.7|204955.7|204965|204915|27
1731604390000|2024-11-14 17:13:10|204982.2|204932.2|204971.8|204921.8|205022|204972|204970.6|204920.6|29
1731604400000|2024-11-14 17:13:20|204968.9|204918.9|204969|204919|204969|204919|204958.7|204908.7|22
1731604410000|2024-11-14 17:13:30|204968.9|204918.9|204951.1|204901.1|204968.9|204918.9|204936.2|204886.2|28
1731604420000|2024-11-14 17:13:40|204945.9|204895.9|204957.9|204907.9|204965.9|204915.9|204928.4|204878.4|24
1731604430000|2024-11-14 17:13:50|204931.3|204881.3|204935.8|204885.8|204936.7|204886.7|204925.3|204875.3|23
1731604440000|2024-11-14 17:14:00|204935.5|204885.5|204936.3|204886.3|204936.8|204886.8|204935.4|204885.4|8
1731604450000|2024-11-14 17:14:10|204937.1|204887.1|204937.3|204887.3|204939.3|204889.3|204937.1|204887.1|5
1731604460000|2024-11-14 17:14:20|204936.9|204886.9|204934.1|204884.1|204936.9|204886.9|204929.5|204879.5|9
1731604470000|2024-11-14 17:14:30|204933.9|204883.9|204934.3|204884.3|204934.3|204884.3|204933.9|204883.9|2
1731604480000|2024-11-14 17:14:40|204929|204879|204863.8|204813.8|204929|204879|204851.5|204801.5|26
1731604490000|2024-11-14 17:14:50|204866.9|204816.9|204906.1|204856.1|204914.3|204864.3|204866.9|204816.9|22
1731604500000|2024-11-14 17:15:00|204900.8|204850.8|204889.8|204839.8|204915.5|204865.5|204883.7|204833.7|15
1731604510000|2024-11-14 17:15:10|204889.6|204839.6|204889.7|204839.7|204904.3|204854.3|204889.3|204839.3|12
1731604520000|2024-11-14 17:15:20|204889.6|204839.6|204907.2|204857.2|204907.2|204857.2|204889.6|204839.6|12
1731604530000|2024-11-14 17:15:30|204907.4|204857.4|204899.7|204849.7|204907.4|204857.4|204896.3|204846.3|21
1731604540000|2024-11-14 17:15:40|204898.5|204848.5|204901.1|204851.1|204902.2|204852.2|204898.5|204848.5|9
1731604550000|2024-11-14 17:15:50|204895.4|204845.4|204896.3|204846.3|204910.5|204860.5|204887.6|204837.6|12
1731604560000|2024-11-14 17:16:00|204898.5|204848.5|204850.9|204800.9|204904.2|204854.2|204834.8|204784.8|28
1731604570000|2024-11-14 17:16:10|204853.2|204803.2|204889.7|204839.7|204889.7|204839.7|204851.8|204801.8|17
1731604580000|2024-11-14 17:16:20|204891.9|204841.9|204904.7|204854.7|204904.7|204854.7|204891.9|204841.9|13
1731604590000|2024-11-14 17:16:30|204904.5|204854.5|204895.7|204845.7|204904.7|204854.7|204892.6|204842.6|20
1731604600000|2024-11-14 17:16:40|204894.3|204844.3|204900.3|204850.3|204900.5|204850.5|204894.3|204844.3|14
1731604610000|2024-11-14 17:16:50|204896|204846|204904|204854|204904.9|204854.9|204866.5|204816.5|29
1731604620000|2024-11-14 17:17:00|204900.1|204850.1|204935.8|204885.8|204941.9|204891.9|204900.1|204850.1|14
1731604630000|2024-11-14 17:17:10|204937.2|204887.2|204936.4|204886.4|204937.9|204887.9|204913.2|204863.2|25
1731604640000|2024-11-14 17:17:20|204936.7|204886.7|204879.1|204829.1|204936.9|204886.9|204876.9|204826.9|17
1731604650000|2024-11-14 17:17:30|204877.1|204827.1|204854.9|204804.9|204877.1|204827.1|204854.9|204804.9|15
1731604660000|2024-11-14 17:17:40|204856|204806|204840|204790|204880|204830|204840|204790|10
1731604680000|2024-11-14 17:18:00|204841.7|204791.7|204840.8|204790.8|204842|204792|204839.8|204789.8|6
1731604690000|2024-11-14 17:18:10|204839.6|204789.6|204897.3|204847.3|204899.1|204849.1|204839.6|204789.6|8
1731604700000|2024-11-14 17:18:20|204899.1|204849.1|204846.9|204796.9|204899.1|204849.1|204845.3|204795.3|16
1731604710000|2024-11-14 17:18:30|204846.1|204796.1|204846.1|204796.1|204846.1|204796.1|204846.1|204796.1|1
1731604720000|2024-11-14 17:18:40|204848.5|204798.5|204855.2|204805.2|204858.3|204808.3|204848.5|204798.5|8
1731604730000|2024-11-14 17:18:50|204855.3|204805.3|204854.4|204804.4|204856.8|204806.8|204853|204803|8
1731604740000|2024-11-14 17:19:00|204853.9|204803.9|204858.2|204808.2|204861.4|204811.4|204853.9|204803.9|11
1731604750000|2024-11-14 17:19:10|204858.3|204808.3|204852.9|204802.9|204859|204809|204841.4|204791.4|15
1731604760000|2024-11-14 17:19:20|204850.9|204800.9|204853|204803|204853.2|204803.2|204850.9|204800.9|7
1731604770000|2024-11-14 17:19:30|204850.7|204800.7|204852|204802|204855.6|204805.6|204849.3|204799.3|9
1731604780000|2024-11-14 17:19:40|204852.2|204802.2|204843.6|204793.6|204854.3|204804.3|204841.3|204791.3|10
1731604790000|2024-11-14 17:19:50|204845.2|204795.2|204843|204793|204849|204799|204843|204793|3
1731604800000|2024-11-14 17:20:00|204836.8|204786.8|204799.9|204749.9|204836.8|204786.8|204790.6|204740.6|15
1731604810000|2024-11-14 17:20:10|204801.9|204751.9|204750.7|204700.7|204803.4|204753.4|204747.9|204697.9|20
1731604820000|2024-11-14 17:20:20|204750.2|204700.2|204773.5|204723.5|204779.4|204729.4|204745.9|204695.9|19
1731604830000|2024-11-14 17:20:30|204775.4|204725.4|204748.8|204698.8|204777.5|204727.5|204740.6|204690.6|14
1731604840000|2024-11-14 17:20:40|204734.4|204684.4|204728.8|204678.8|204739.6|204689.6|204723|204673|21
1731604850000|2024-11-14 17:20:50|204733.2|204683.2|204774.6|204724.6|204777.1|204727.1|204717.8|204667.8|17
1731604860000|2024-11-14 17:21:00|204763.6|204713.6|204698.4|204648.4|204763.6|204713.6|204698.4|204648.4|24
1731604870000|2024-11-14 17:21:10|204699.5|204649.5|204693.7|204643.7|204701.4|204651.4|204675.8|204625.8|23
1731604880000|2024-11-14 17:21:20|204693.4|204643.4|204691.8|204641.8|204696|204646|204687.8|204637.8|11
1731604890000|2024-11-14 17:21:30|204693.9|204643.9|204692.4|204642.4|204699|204649|204692.4|204642.4|10
1731604900000|2024-11-14 17:21:40|204688.5|204638.5|204723.9|204673.9|204724.9|204674.9|204688.5|204638.5|14
1731604910000|2024-11-14 17:21:50|204715.1|204665.1|204771.3|204721.3|204771.3|204721.3|204711.8|204661.8|19
1731604920000|2024-11-14 17:22:00|204768.7|204718.7|204777.2|204727.2|204788.7|204738.7|204768.4|204718.4|15
1731604930000|2024-11-14 17:22:10|204775|204725|204793.2|204743.2|204798.6|204748.6|204775|204725|19
1731604940000|2024-11-14 17:22:20|204792|204742|204790.9|204740.9|204793.3|204743.3|204789.9|204739.9|6
1731604950000|2024-11-14 17:22:30|204798.6|204748.6|204794.3|204744.3|204798.6|204748.6|204794.1|204744.1|8
1731604960000|2024-11-14 17:22:40|204795.7|204745.7|204845.3|204795.3|204852.5|204802.5|204795.7|204745.7|20
1731604970000|2024-11-14 17:22:50|204849.8|204799.8|204825.5|204775.5|204851.1|204801.1|204825.5|204775.5|14
1731604980000|2024-11-14 17:23:00|204827.5|204777.5|204829.1|204779.1|204833.4|204783.4|204825.7|204775.7|9
1731604990000|2024-11-14 17:23:10|204829.8|204779.8|204771.5|204721.5|204829.8|204779.8|204762.3|204712.3|22
1731605000000|2024-11-14 17:23:20|204765.5|204715.5|204715.5|204665.5|204765.5|204715.5|204709|204659|20
1731605010000|2024-11-14 17:23:30|204719.2|204669.2|204711.6|204661.6|204726|204676|204710.3|204660.3|35
1731605020000|2024-11-14 17:23:40|204720.4|204670.4|204730|204680|204751.8|204701.8|204715.6|204665.6|26
1731605030000|2024-11-14 17:23:50|204727.2|204677.2|204731.8|204681.8|204733.5|204683.5|204726.6|204676.6|8
1731605040000|2024-11-14 17:24:00|204732.7|204682.7|204740.9|204690.9|204743.4|204693.4|204709.9|204659.9|26
1731605050000|2024-11-14 17:24:10|204740.4|204690.4|204736.1|204686.1|204741.6|204691.6|204732.3|204682.3|17
1731605060000|2024-11-14 17:24:20|204735.5|204685.5|204793.2|204743.2|204793.2|204743.2|204726.8|204676.8|14
1731605070000|2024-11-14 17:24:30|204793.7|204743.7|204729|204679|204800.4|204750.4|204707.7|204657.7|27
1731605080000|2024-11-14 17:24:40|204729.3|204679.3|204742.2|204692.2|204761|204711|204714.7|204664.7|16
1731605090000|2024-11-14 17:24:50|204743.7|204693.7|204797.3|204747.3|204810.8|204760.8|204743.7|204693.7|25
1731605100000|2024-11-14 17:25:00|204792.4|204742.4|204811|204761|204812.2|204762.2|204787|204737|28
1731605110000|2024-11-14 17:25:10|204810|204760|204758.1|204708.1|204820.4|204770.4|204756.4|204706.4|27
1731605120000|2024-11-14 17:25:20|204754.3|204704.3|204704.1|204654.1|204759|204709|204704.1|204654.1|17
1731605130000|2024-11-14 17:25:30|204710.8|204660.8|204661.4|204611.4|204719.4|204669.4|204659.8|204609.8|28
1731605140000|2024-11-14 17:25:40|204662.7|204612.7|204660|204610|204692.2|204642.2|204650.5|204600.5|26
1731605150000|2024-11-14 17:25:50|204659.8|204609.8|204668.2|204618.2|204700.5|204650.5|204659.8|204609.8|27
1731605160000|2024-11-14 17:26:00|204660.8|204610.8|204651.7|204601.7|204674.9|204624.9|204643.3|204593.3|17
1731605170000|2024-11-14 17:26:10|204648.9|204598.9|204638.9|204588.9|204653.4|204603.4|204634.9|204584.9|13
1731605180000|2024-11-14 17:26:20|204640.3|204590.3|204676.5|204626.5|204676.5|204626.5|204638.9|204588.9|17
1731605190000|2024-11-14 17:26:30|204673.7|204623.7|204647.3|204597.3|204673.7|204623.7|204630.8|204580.8|21
1731605200000|2024-11-14 17:26:40|204645.7|204595.7|204580|204530|204645.7|204595.7|204576.1|204526.1|21
1731605210000|2024-11-14 17:26:50|204569.5|204519.5|204568.1|204518.1|204583|204533|204566.6|204516.6|24
1731605220000|2024-11-14 17:27:00|204564.9|204514.9|204537.4|204487.4|204564.9|204514.9|204527.8|204477.8|26
1731605230000|2024-11-14 17:27:10|204537.9|204487.9|204540.2|204490.2|204553|204503|204515.6|204465.6|29
1731605240000|2024-11-14 17:27:20|204564.8|204514.8|204591.7|204541.7|204655.3|204605.3|204564.8|204514.8|35
1731605250000|2024-11-14 17:27:30|204598.6|204548.6|204600.8|204550.8|204626.7|204576.7|204582.9|204532.9|29
1731605260000|2024-11-14 17:27:40|204600.6|204550.6|204637.7|204587.7|204640.8|204590.8|204594.5|204544.5|21
1731605270000|2024-11-14 17:27:50|204637.9|204587.9|204655.3|204605.3|204655.3|204605.3|204632|204582|16
1731605280000|2024-11-14 17:28:00|204652.7|204602.7|204660.5|204610.5|204680.4|204630.4|204652.7|204602.7|21
1731605290000|2024-11-14 17:28:10|204663.1|204613.1|204570.3|204520.3|204663.1|204613.1|204570.3|204520.3|24
1731605300000|2024-11-14 17:28:20|204569.5|204519.5|204564.5|204514.5|204573.9|204523.9|204551.6|204501.6|29
1731605310000|2024-11-14 17:28:30|204564.4|204514.4|204559.8|204509.8|204564.5|204514.5|204554.6|204504.6|22
1731605320000|2024-11-14 17:28:40|204560.7|204510.7|204550.3|204500.3|204564.7|204514.7|204544|204494|25
1731605330000|2024-11-14 17:28:50|204548|204498|204620.1|204570.1|204632.2|204582.2|204542.6|204492.6|34
1731605340000|2024-11-14 17:29:00|204624.8|204574.8|204591.8|204541.8|204659.7|204609.7|204591.3|204541.3|23
1731605350000|2024-11-14 17:29:10|204593.1|204543.1|204618.3|204568.3|204618.3|204568.3|204593.1|204543.1|30
1731605360000|2024-11-14 17:29:20|204617.5|204567.5|204633.1|204583.1|204646.9|204596.9|204611.9|204561.9|30
1731605370000|2024-11-14 17:29:30|204634.9|204584.9|204635.5|204585.5|204638.5|204588.5|204618.8|204568.8|25
1731605380000|2024-11-14 17:29:40|204635.9|204585.9|204647.5|204597.5|204663.4|204613.4|204633.3|204583.3|24
1731605390000|2024-11-14 17:29:50|204657.3|204607.3|204713.9|204588.9|204721.8|204635.4|204657.3|204569|35
1731605400000|2024-11-14 17:30:00|204712.9|204587.9|204717.3|204592.3|204722.4|204597.4|204712.9|204587.9|17
1731605410000|2024-11-14 17:30:10|204719.3|204594.3|204692.7|204567.7|204719.8|204594.8|204692.7|204567.7|9
1731605420000|2024-11-14 17:30:20|204691.5|204566.5|204733.5|204608.5|204751.8|204644.7|204644.5|204562.5|24
1731605430000|2024-11-14 17:30:30|204730.8|204605.8|204697.3|204647.3|204734.2|204651.1|204692.2|204605.8|20
1731605440000|2024-11-14 17:30:40|204697.5|204647.5|204696.6|204646.6|204700.7|204650.7|204692.2|204642.2|19
1731605450000|2024-11-14 17:30:50|204699.5|204649.5|204709.9|204659.9|204722.8|204672.8|204689.3|204639.3|17
1731605460000|2024-11-14 17:31:00|204709.8|204659.8|204710|204660|204710|204660|204699.8|204649.8|11
1731605470000|2024-11-14 17:31:10|204713.5|204663.5|204712.9|204662.9|204731.9|204681.9|204706.6|204656.6|22
1731605480000|2024-11-14 17:31:20|204712.7|204662.7|204637.8|204587.8|204714|204664|204631.8|204581.8|24
1731605490000|2024-11-14 17:31:30|204640.6|204590.6|204648.1|204598.1|204666.1|204616.1|204640.1|204590.1|21
1731605500000|2024-11-14 17:31:40|204648.2|204598.2|204662.8|204612.8|204666.5|204616.5|204641.9|204591.9|31
1731605510000|2024-11-14 17:31:50|204662.7|204612.7|204717.3|204592.3|204717.3|204612.7|204649.8|204566.7|27
1731605520000|2024-11-14 17:32:00|204719.7|204594.7|204768.5|204643.5|204774|204656|204703.7|204590|32
1731605530000|2024-11-14 17:32:10|204768.3|204643.3|204768.5|204643.5|204771.8|204646.8|204765.7|204640.7|27
1731605540000|2024-11-14 17:32:20|204768.2|204643.2|204674.7|204624.7|204769.5|204683.3|204674.7|204624.7|33
1731605550000|2024-11-14 17:32:30|204678.4|204628.4|204726|204676|204729.5|204679.5|204649.2|204599.2|35
1731605560000|2024-11-14 17:32:40|204725|204675|204684.2|204634.2|204730.5|204680.5|204675.7|204625.7|26
1731605570000|2024-11-14 17:32:50|204682.3|204632.3|204705.7|204655.7|204718.1|204668.1|204668.5|204618.5|29
1731605580000|2024-11-14 17:33:00|204705.2|204655.2|204614.4|204564.4|204705.2|204655.2|204606.6|204556.6|23
1731605590000|2024-11-14 17:33:10|204606|204556|204536.2|204486.2|204617.1|204567.1|204536.2|204486.2|28
1731605600000|2024-11-14 17:33:20|204541.6|204491.6|204535.2|204485.2|204541.6|204491.6|204507.9|204457.9|27
1731605610000|2024-11-14 17:33:30|204535|204485|204522.9|204472.9|204535|204485|204512.3|204462.3|18
1731605620000|2024-11-14 17:33:40|204528.8|204478.8|204522.7|204472.7|204534.1|204484.1|204515.5|204465.5|14
1731605630000|2024-11-14 17:33:50|204522.5|204472.5|204525.3|204475.3|204531.5|204481.5|204522.5|204472.5|9
1731605640000|2024-11-14 17:34:00|204529.4|204479.4|204532.8|204482.8|204533|204483|204513|204463|15
1731605650000|2024-11-14 17:34:10|204527.7|204477.7|204533.1|204483.1|204533.1|204483.1|204527.7|204477.7|6
1731605660000|2024-11-14 17:34:20|204528.4|204478.4|204572.5|204522.5|204576.1|204526.1|204528.4|204478.4|21
1731605670000|2024-11-14 17:34:30|204572.7|204522.7|204635.5|204585.5|204640.9|204590.9|204567.8|204517.8|28
1731605680000|2024-11-14 17:34:40|204647.1|204597.1|204643.5|204593.5|204647.1|204597.1|204629.3|204579.3|25
1731605690000|2024-11-14 17:34:50|204651.5|204601.5|204700.2|204650.2|204707|204657|204639.6|204589.6|27
1731605700000|2024-11-14 17:35:00|204693.9|204643.9|204682.7|204632.7|204703.2|204653.2|204682.7|204632.7|21
1731605710000|2024-11-14 17:35:10|204680.8|204630.8|204675.2|204625.2|204722.5|204641.2|204675.2|204597.5|20
1731605720000|2024-11-14 17:35:20|204670.7|204620.7|204621|204571|204671.9|204621.9|204602.1|204552.1|30
1731605730000|2024-11-14 17:35:30|204618.3|204568.3|204611.6|204561.6|204621|204571|204607|204557|22
1731605740000|2024-11-14 17:35:40|204610.3|204560.3|204608.3|204558.3|204610.7|204560.7|204600.6|204550.6|21
1731605750000|2024-11-14 17:35:50|204602.9|204552.9|204590.7|204540.7|204607|204557|204580.7|204530.7|19
1731605760000|2024-11-14 17:36:00|204593.6|204543.6|204592.9|204542.9|204601.7|204551.7|204586.1|204536.1|26
1731605770000|2024-11-14 17:36:10|204594.6|204544.6|204605.5|204555.5|204608.6|204558.6|204592.7|204542.7|12
1731605780000|2024-11-14 17:36:20|204594|204544|204612.3|204562.3|204612.3|204562.3|204593.3|204543.3|17
1731605790000|2024-11-14 17:36:30|204612.1|204562.1|204583.2|204533.2|204612.3|204562.3|204583.2|204533.2|18
1731605800000|2024-11-14 17:36:40|204584.8|204534.8|204590.9|204540.9|204599.2|204549.2|204583.8|204533.8|16
1731605810000|2024-11-14 17:36:50|204586.4|204536.4|204566.5|204516.5|204598.7|204548.7|204563.2|204513.2|20
1731605820000|2024-11-14 17:37:00|204566.9|204516.9|204604.5|204554.5|204627.4|204577.4|204566.9|204516.9|15
1731605830000|2024-11-14 17:37:10|204601|204551|204584.5|204534.5|204604.5|204554.5|204578.4|204528.4|22
1731605840000|2024-11-14 17:37:20|204580.8|204530.8|204676.2|204626.2|204680.3|204630.3|204572.5|204522.5|21
1731605850000|2024-11-14 17:37:30|204681.5|204631.5|204691.2|204641.2|204693.2|204643.2|204681.5|204631.5|14
1731605860000|2024-11-14 17:37:40|204696.5|204646.5|204730.1|204680.1|204734.2|204684.2|204696.5|204646.5|17
1731605870000|2024-11-14 17:37:50|204735.3|204685.3|204728.2|204678.2|204744|204694|204716.1|204666.1|21
1731605880000|2024-11-14 17:38:00|204734.1|204684.1|204769.3|204719.3|204774|204724|204719.6|204669.6|21
1731605890000|2024-11-14 17:38:10|204766.2|204716.2|204776.7|204726.7|204783.8|204733.8|204764.6|204714.6|16
1731605900000|2024-11-14 17:38:20|204773.8|204723.8|204783.2|204733.2|204786.9|204736.9|204773.8|204723.8|11
1731605910000|2024-11-14 17:38:30|204780.2|204730.2|204783.1|204733.1|204783.4|204733.4|204776.6|204726.6|9
1731605920000|2024-11-14 17:38:40|204780.4|204730.4|204779.5|204729.5|204783.3|204733.3|204779.2|204729.2|12
1731605930000|2024-11-14 17:38:50|204778.5|204728.5|204764.7|204714.7|204783.3|204733.3|204764.7|204714.7|8
1731605940000|2024-11-14 17:39:00|204712.2|204662.2|204665.8|204615.8|204712.2|204662.2|204661|204611|25
1731605950000|2024-11-14 17:39:10|204659.4|204609.4|204693.3|204643.3|204703.9|204653.9|204659.4|204609.4|15
1731605960000|2024-11-14 17:39:20|204699.8|204649.8|204693.2|204643.2|204703.1|204653.1|204684.2|204634.2|20
1731605970000|2024-11-14 17:39:30|204693.7|204643.7|204696.2|204646.2|204704.8|204654.8|204688.9|204638.9|15
1731605980000|2024-11-14 17:39:40|204698.1|204648.1|204722|204672|204722|204672|204688.7|204638.7|15
1731605990000|2024-11-14 17:39:50|204731.4|204681.4|204740.8|204690.8|204745.1|204695.1|204731.4|204681.4|30
1731606000000|2024-11-14 17:40:00|204744.6|204694.6|204761.2|204711.2|204774.6|204724.6|204744.6|204694.6|22
1731606010000|2024-11-14 17:40:10|204767.6|204717.6|204778.5|204728.5|204787.8|204737.8|204767.6|204717.6|24
1731606020000|2024-11-14 17:40:20|204781.4|204731.4|204779.3|204729.3|204781.9|204731.9|204765.1|204715.1|11
1731606030000|2024-11-14 17:40:30|204779.6|204729.6|204780.1|204730.1|204780.8|204730.8|204774|204724|12
1731606040000|2024-11-14 17:40:40|204774.6|204724.6|204710.5|204660.5|204774.7|204724.7|204703|204653|22
1731606050000|2024-11-14 17:40:50|204710.4|204660.4|204688.9|204638.9|204719.1|204669.1|204685.5|204635.5|21
1731606060000|2024-11-14 17:41:00|204685.9|204635.9|204673.7|204623.7|204686|204636|204673|204623|17
1731606070000|2024-11-14 17:41:10|204669.9|204619.9|204678.3|204628.3|204683.3|204633.3|204664.2|204614.2|17
1731606080000|2024-11-14 17:41:20|204684.1|204634.1|204684.1|204634.1|204692.7|204642.7|204675.1|204625.1|16
1731606090000|2024-11-14 17:41:30|204688.2|204638.2|204682.9|204632.9|204695.7|204645.7|204681.3|204631.3|27
1731606100000|2024-11-14 17:41:40|204686.3|204636.3|204684.6|204634.6|204691.2|204641.2|204684.6|204634.6|17
1731606110000|2024-11-14 17:41:50|204684.8|204634.8|204657|204607|204688.2|204638.2|204653|204603|17
1731606120000|2024-11-14 17:42:00|204652.9|204602.9|204639|204589|204657|204607|204630.8|204580.8|19
1731606130000|2024-11-14 17:42:10|204631|204581|204649.2|204599.2|204661.6|204611.6|204628.6|204578.6|31
1731606140000|2024-11-14 17:42:20|204652.8|204602.8|204663.8|204613.8|204685.8|204635.8|204652.3|204602.3|18
1731606150000|2024-11-14 17:42:30|204666.9|204616.9|204697.3|204647.3|204697.4|204647.4|204666.9|204616.9|19
1731606160000|2024-11-14 17:42:40|204697.4|204647.4|204690.6|204640.6|204704.2|204654.2|204687.8|204637.8|22
1731606170000|2024-11-14 17:42:50|204690.5|204640.5|204663.8|204613.8|204690.5|204640.5|204663.8|204613.8|20
1731606180000|2024-11-14 17:43:00|204651|204601|204688.2|204638.2|204695.4|204645.4|204651|204601|20
1731606190000|2024-11-14 17:43:10|204688.7|204638.7|204718.5|204668.5|204726.7|204676.7|204688.7|204638.7|16
1731606200000|2024-11-14 17:43:20|204716.1|204666.1|204710.2|204660.2|204725.4|204675.4|204705.8|204655.8|21
1731606210000|2024-11-14 17:43:30|204710.9|204660.9|204701.9|204651.9|204710.9|204660.9|204697.6|204647.6|18
1731606220000|2024-11-14 17:43:40|204700.6|204650.6|204687.4|204637.4|204701.2|204651.2|204683.5|204633.5|19
1731606230000|2024-11-14 17:43:50|204689.7|204639.7|204724.6|204674.6|204725.7|204675.7|204689.7|204639.7|21
1731606240000|2024-11-14 17:44:00|204724.9|204674.9|204728|204678|204749.7|204699.7|204723.6|204673.6|31
1731606250000|2024-11-14 17:44:10|204750.3|204700.3|204755.8|204705.8|204769.4|204719.4|204742.5|204692.5|16
1731606260000|2024-11-14 17:44:20|204764|204714|204754|204704|204765.5|204715.5|204753.8|204703.8|16
1731606270000|2024-11-14 17:44:30|204753.8|204703.8|204737.8|204687.8|204770.1|204720.1|204730.8|204680.8|23
1731606280000|2024-11-14 17:44:40|204727.9|204677.9|204746.8|204696.8|204755.7|204705.7|204727.2|204677.2|19
1731606290000|2024-11-14 17:44:50|204746.1|204696.1|204763.5|204713.5|204775.1|204725.1|204746.1|204696.1|22
1731606300000|2024-11-14 17:45:00|204773.1|204723.1|204768|204718|204773.1|204723.1|204760.8|204710.8|12
1731606310000|2024-11-14 17:45:10|204767.9|204717.9|204763.2|204713.2|204768|204718|204760.2|204710.2|7
1731606320000|2024-11-14 17:45:20|204767.4|204717.4|204766.6|204716.6|204768.6|204718.6|204761.7|204711.7|9
1731606330000|2024-11-14 17:45:30|204765.9|204715.9|204760.8|204710.8|204768.6|204718.6|204759|204709|13
1731606340000|2024-11-14 17:45:40|204760.7|204710.7|204703.2|204653.2|204760.7|204710.7|204697.4|204647.4|24
1731606350000|2024-11-14 17:45:50|204697.4|204647.4|204721.5|204671.5|204721.7|204671.7|204697.4|204647.4|17
1731606360000|2024-11-14 17:46:00|204721.9|204671.9|204739.2|204689.2|204741.6|204691.6|204717.6|204667.6|18
1731606370000|2024-11-14 17:46:10|204739|204689|204728.7|204678.7|204739.2|204689.2|204724.1|204674.1|7
1731606380000|2024-11-14 17:46:20|204730|204680|204675|204625|204730|204680|204653.3|204603.3|22
1731606390000|2024-11-14 17:46:30|204670.7|204620.7|204702.5|204652.5|204705.2|204655.2|204670.7|204620.7|21
1731606400000|2024-11-14 17:46:40|204697.3|204647.3|204742.7|204692.7|204749.9|204699.9|204697.3|204647.3|19
1731606410000|2024-11-14 17:46:50|204742.5|204692.5|204743.6|204693.6|204753.6|204703.6|204723.7|204673.7|21
1731606420000|2024-11-14 17:47:00|204743.8|204693.8|204740.1|204690.1|204758.1|204708.1|204740.1|204690.1|32
1731606430000|2024-11-14 17:47:10|204739.1|204689.1|204741.4|204691.4|204746.8|204696.8|204739.1|204689.1|5
1731606440000|2024-11-14 17:47:20|204741.9|204691.9|204825.5|204775.5|204827.5|204777.5|204741.4|204691.4|16
1731606450000|2024-11-14 17:47:30|204823.3|204773.3|204825.1|204775.1|204828.9|204778.9|204812.4|204762.4|20
1731606460000|2024-11-14 17:47:40|204824.8|204774.8|204832.7|204782.7|204832.8|204782.8|204823.2|204773.2|13
1731606470000|2024-11-14 17:47:50|204829.8|204779.8|204765.3|204715.3|204832.7|204782.7|204765.3|204715.3|20
1731606480000|2024-11-14 17:48:00|204763.7|204713.7|204790.6|204740.6|204797.5|204747.5|204761.6|204711.6|32
1731606490000|2024-11-14 17:48:10|204791.2|204741.2|204807.2|204757.2|204826.4|204776.4|204791|204741|25
1731606500000|2024-11-14 17:48:20|204816.5|204766.5|204823|204773|204833.1|204783.1|204804.6|204754.6|22
1731606510000|2024-11-14 17:48:30|204823.8|204773.8|204830.9|204780.9|204836.5|204786.5|204821.1|204771.1|27
1731606520000|2024-11-14 17:48:40|204832.4|204782.4|204824.5|204774.5|204832.4|204782.4|204821.3|204771.3|17
1731606530000|2024-11-14 17:48:50|204826|204776|204799.7|204749.7|204831.5|204781.5|204799.7|204749.7|15
1731606540000|2024-11-14 17:49:00|204796|204746|204839.7|204789.7|204847.6|204797.6|204778.1|204728.1|25
1731606550000|2024-11-14 17:49:10|204844.6|204794.6|204824.8|204774.8|204844.6|204794.6|204822.2|204772.2|18
1731606560000|2024-11-14 17:49:20|204827.5|204777.5|204823.7|204773.7|204843.9|204793.9|204813.9|204763.9|18
1731606570000|2024-11-14 17:49:30|204825.9|204775.9|204783|204733|204825.9|204775.9|204771.5|204721.5|32
1731606580000|2024-11-14 17:49:40|204786.5|204736.5|204774.7|204724.7|204836.4|204765.8|204773.4|204692.6|29
1731606590000|2024-11-14 17:49:50|204775.7|204725.7|204754.8|204704.8|204792.3|204725.9|204741.7|204667.3|29
1731606600000|2024-11-14 17:50:00|204756.5|204706.5|204719.2|204669.2|204789|204706.5|204716.2|204642.9|31
1731606610000|2024-11-14 17:50:10|204716.2|204666.2|204690.8|204640.8|204716.2|204666.2|204690.8|204640.8|26
1731606620000|2024-11-14 17:50:20|204688.9|204638.9|204666.4|204616.4|204691.6|204641.6|204666.4|204616.4|20
1731606630000|2024-11-14 17:50:30|204665.8|204615.8|204669|204619|204670.2|204620.2|204639.6|204589.6|20
1731606640000|2024-11-14 17:50:40|204665.5|204615.5|204738.9|204613.9|204741.6|204621.5|204656.7|204602.3|21
1731606650000|2024-11-14 17:50:50|204739.9|204614.9|204776.1|204651.1|204785.5|204660.5|204739.9|204614.9|16
1731606660000|2024-11-14 17:51:00|204779.3|204654.3|204706.9|204581.9|204785.6|204661.6|204701.3|204576.3|17
1731606670000|2024-11-14 17:51:10|204710.9|204585.9|204653.4|204603.4|204714|204603.4|204652.6|204567.3|21
1731606680000|2024-11-14 17:51:20|204647.9|204597.9|204653.2|204603.2|204653.7|204603.7|204647.9|204597.9|9
1731606690000|2024-11-14 17:51:30|204651.6|204601.6|204709|204659|204716.3|204666.3|204649.4|204599.4|18
1731606700000|2024-11-14 17:51:40|204703.7|204653.7|204702|204652|204711.1|204661.1|204700.5|204650.5|15
1731606710000|2024-11-14 17:51:50|204699|204649|204687.4|204637.4|204699|204649|204675.4|204625.4|14
1731606720000|2024-11-14 17:52:00|204688.9|204638.9|204689.6|204639.6|204691.9|204641.9|204675.4|204625.4|16
1731606730000|2024-11-14 17:52:10|204691.6|204641.6|204664.8|204614.8|204695.9|204645.9|204646.7|204596.7|16
1731606740000|2024-11-14 17:52:20|204664.6|204614.6|204613.6|204563.6|204664.6|204614.6|204603.4|204553.4|24
1731606750000|2024-11-14 17:52:30|204614.3|204564.3|204638.5|204588.5|204640.4|204590.4|204606.6|204556.6|27
1731606760000|2024-11-14 17:52:40|204639.8|204589.8|204635|204585|204645.7|204595.7|204631.5|204581.5|20
1731606770000|2024-11-14 17:52:50|204642|204592|204631.8|204581.8|204642.5|204592.5|204631.8|204581.8|19
1731606780000|2024-11-14 17:53:00|204640.3|204590.3|204638.8|204588.8|204643.6|204593.6|204638.8|204588.8|9
1731606790000|2024-11-14 17:53:10|204627|204577|204612.3|204562.3|204642|204592|204588.9|204538.9|30
1731606800000|2024-11-14 17:53:20|204611.7|204561.7|204647|204597|204656.6|204606.6|204606.7|204556.7|26
1731606810000|2024-11-14 17:53:30|204644.6|204594.6|204668.3|204618.3|204681.7|204631.7|204640.6|204590.6|34
1731606820000|2024-11-14 17:53:40|204660.6|204610.6|204690.1|204640.1|204693.4|204643.4|204639.9|204589.9|24
1731606830000|2024-11-14 17:53:50|204692.8|204642.8|204617.1|204567.1|204693.4|204643.4|204609.3|204559.3|25
1731606840000|2024-11-14 17:54:00|204615.9|204565.9|204536|204486|204623.5|204573.5|204526.5|204476.5|28
1731606850000|2024-11-14 17:54:10|204537.9|204487.9|204503.7|204453.7|204540|204490|204492.9|204442.9|17
1731606860000|2024-11-14 17:54:20|204506.3|204456.3|204610.4|204485.4|204615.1|204513.2|204505.7|204448.9|26
1731606870000|2024-11-14 17:54:30|204613|204488|204681.8|204556.8|204684.7|204559.7|204593.9|204482.5|24
1731606880000|2024-11-14 17:54:40|204686.6|204561.6|204577.7|204527.7|204686.6|204593.1|204575.1|204498.4|20
1731606890000|2024-11-14 17:54:50|204580.1|204530.1|204557|204507|204580.1|204530.1|204547.3|204497.3|20
1731606900000|2024-11-14 17:55:00|204556.9|204506.9|204568.9|204518.9|204571.3|204521.3|204556.9|204506.9|18
1731606910000|2024-11-14 17:55:10|204568.8|204518.8|204577.5|204527.5|204579.4|204529.4|204568.6|204518.6|26
1731606920000|2024-11-14 17:55:20|204574|204524|204532.3|204482.3|204574|204524|204531|204481|20
1731606930000|2024-11-14 17:55:30|204530.9|204480.9|204515.7|204465.7|204532.8|204482.8|204506.5|204456.5|28
1731606940000|2024-11-14 17:55:40|204528.6|204478.6|204532.5|204482.5|204533.9|204483.9|204528.6|204478.6|13
1731606950000|2024-11-14 17:55:50|204569.5|204519.5|204543.7|204493.7|204577.7|204527.7|204537.7|204487.7|14
1731606960000|2024-11-14 17:56:00|204544.1|204494.1|204541.2|204491.2|204564.2|204514.2|204526.6|204476.6|24
1731606970000|2024-11-14 17:56:10|204537.4|204487.4|204548.1|204498.1|204551|204501|204537.4|204487.4|16
1731606980000|2024-11-14 17:56:20|204548.2|204498.2|204539.6|204489.6|204548.2|204498.2|204523.4|204473.4|21
1731606990000|2024-11-14 17:56:30|204540.1|204490.1|204536.7|204486.7|204545.1|204495.1|204531.9|204481.9|17
1731607000000|2024-11-14 17:56:40|204535.3|204485.3|204543.4|204493.4|204543.4|204493.4|204533.3|204483.3|11
1731607010000|2024-11-14 17:56:50|204539|204489|204514.9|204464.9|204543.4|204493.4|204507.9|204457.9|26
1731607020000|2024-11-14 17:57:00|204516.1|204466.1|204439.6|204389.6|204518.3|204468.3|204439.6|204389.6|19
1731607030000|2024-11-14 17:57:10|204444.4|204394.4|204447|204397|204447.2|204397.2|204442.2|204392.2|13
1731607040000|2024-11-14 17:57:20|204446.9|204396.9|204441.5|204391.5|204446.9|204396.9|204441.5|204391.5|6
1731607050000|2024-11-14 17:57:30|204445|204395|204445.9|204320.9|204446.9|204395|204388.9|204302.2|31
1731607060000|2024-11-14 17:57:40|204440.9|204315.9|204436.4|204386.4|204445.4|204395.4|204434.9|204314.9|12
1731607070000|2024-11-14 17:57:50|204436.3|204386.3|204418.7|204368.7|204438.3|204388.3|204407.6|204357.6|18
1731607080000|2024-11-14 17:58:00|204417.5|204367.5|204433.9|204383.9|204439.5|204389.5|204416.3|204366.3|15
1731607090000|2024-11-14 17:58:10|204427.6|204377.6|204422.3|204372.3|204427.6|204377.6|204415.7|204365.7|25
1731607100000|2024-11-14 17:58:20|204422.6|204372.6|204433|204383|204439.1|204389.1|204422.6|204372.6|11
1731607110000|2024-11-14 17:58:30|204433.6|204383.6|204451|204401|204458.3|204408.3|204433.6|204383.6|18
1731607120000|2024-11-14 17:58:40|204459.2|204409.2|204488.3|204438.3|204493.4|204443.4|204448.8|204398.8|27
1731607130000|2024-11-14 17:58:50|204491.4|204441.4|204499.4|204449.4|204508.8|204458.8|204491.4|204441.4|15
1731607140000|2024-11-14 17:59:00|204497.5|204447.5|204503.5|204453.5|204508.9|204458.9|204497.5|204447.5|19
1731607150000|2024-11-14 17:59:10|204503.3|204453.3|204494.3|204444.3|204503.3|204453.3|204491.7|204441.7|14
1731607160000|2024-11-14 17:59:20|204498.6|204448.6|204517.7|204467.7|204520.5|204470.5|204494.1|204444.1|23
1731607170000|2024-11-14 17:59:30|204527.9|204477.9|204503.1|204453.1|204544.1|204494.1|204496.4|204446.4|22
1731607180000|2024-11-14 17:59:40|204503.7|204453.7|204508.8|204458.8|204514.7|204464.7|204497|204447|25
1731607190000|2024-11-14 17:59:50|204510.9|204460.9|204495.8|204445.8|204510.9|204460.9|204488.9|204438.9|14
1731607200000|2024-11-14 18:00:00|204496|204446|204476|204426|204499.1|204449.1|204470.8|204420.8|24
1731607210000|2024-11-14 18:00:10|204468.3|204418.3|204476.8|204426.8|204478.3|204428.3|204468.3|204418.3|15
1731607220000|2024-11-14 18:00:20|204477.5|204427.5|204477|204427|204479.1|204429.1|204471.4|204421.4|14
1731607230000|2024-11-14 18:00:30|204477.2|204427.2|204518.2|204468.2|204518.2|204468.2|204477.1|204427.1|20
1731607240000|2024-11-14 18:00:40|204520.9|204470.9|204588.5|204538.5|204588.5|204538.5|204494.3|204444.3|17
1731607250000|2024-11-14 18:00:50|204576.9|204526.9|204583.6|204533.6|204626.7|204533.7|204576.9|204494.2|27
1731607260000|2024-11-14 18:01:00|204583.7|204533.7|204580.4|204530.4|204586.5|204536.5|204571.3|204521.3|24
1731607270000|2024-11-14 18:01:10|204578.3|204528.3|204550|204500|204582.3|204532.3|204550|204500|15
1731607280000|2024-11-14 18:01:20|204557.5|204507.5|204513.5|204463.5|204557.5|204507.5|204491.4|204441.4|32
1731607290000|2024-11-14 18:01:30|204512.8|204462.8|204500.2|204450.2|204512.8|204462.8|204485|204435|25
1731607300000|2024-11-14 18:01:40|204504.1|204454.1|204488.6|204438.6|204504.1|204454.1|204465.7|204415.7|37
1731607310000|2024-11-14 18:01:50|204496.4|204446.4|204477|204427|204497.5|204447.5|204470.7|204420.7|29
1731607320000|2024-11-14 18:02:00|204485.3|204435.3|204493.5|204443.5|204500.6|204450.6|204485.3|204435.3|21
1731607330000|2024-11-14 18:02:10|204490.8|204440.8|204496.2|204446.2|204499.8|204449.8|204467.5|204417.5|17
1731607340000|2024-11-14 18:02:20|204496|204446|204517|204467|204544.5|204494.5|204485.1|204435.1|17
1731607350000|2024-11-14 18:02:30|204520.1|204470.1|204498.9|204448.9|204527.8|204477.8|204476.7|204426.7|33
1731607360000|2024-11-14 18:02:40|204494.3|204444.3|204499.8|204449.8|204499.8|204449.8|204492.4|204442.4|16
1731607370000|2024-11-14 18:02:50|204494.6|204444.6|204483.9|204433.9|204494.6|204444.6|204463.6|204413.6|20
1731607380000|2024-11-14 18:03:00|204484.2|204434.2|204482.5|204432.5|204489.3|204439.3|204472.3|204422.3|14
1731607390000|2024-11-14 18:03:10|204482.1|204432.1|204472.6|204422.6|204482.1|204432.1|204469.4|204419.4|15
1731607400000|2024-11-14 18:03:20|204469.4|204419.4|204473.5|204423.5|204475.8|204425.8|204462.3|204412.3|27
1731607410000|2024-11-14 18:03:30|204468.5|204418.5|204469.9|204419.9|204474.8|204424.8|204465.9|204415.9|13
1731607420000|2024-11-14 18:03:40|204461.8|204411.8|204464.2|204414.2|204464.2|204414.2|204456.7|204406.7|6
1731607430000|2024-11-14 18:03:50|204467.8|204417.8|204488|204438|204490.1|204440.1|204467.8|204417.8|6
1731607440000|2024-11-14 18:04:00|204490|204440|204492.1|204442.1|204501.4|204451.4|204490|204440|17
1731607450000|2024-11-14 18:04:10|204491.9|204441.9|204490.1|204440.1|204492.1|204442.1|204490.1|204440.1|14
1731607460000|2024-11-14 18:04:20|204483.7|204433.7|204487|204437|204495.2|204445.2|204483.7|204433.7|14
1731607470000|2024-11-14 18:04:30|204492.3|204442.3|204505.9|204455.9|204506.5|204456.5|204473|204423|31
1731607480000|2024-11-14 18:04:40|204506|204456|204506.5|204456.5|204506.7|204456.7|204504.4|204454.4|21
1731607490000|2024-11-14 18:04:50|204506.4|204456.4|204536.9|204486.9|204544.6|204494.6|204503.5|204453.5|19
1731607500000|2024-11-14 18:05:00|204529.8|204479.8|204521.5|204471.5|204537.1|204487.1|204513.5|204463.5|27
1731607510000|2024-11-14 18:05:10|204521.9|204471.9|204491.2|204441.2|204522.6|204472.6|204486.3|204436.3|26
1731607520000|2024-11-14 18:05:20|204496|204446|204531.8|204481.8|204536.6|204486.6|204494.9|204444.9|23
1731607530000|2024-11-14 18:05:30|204531.9|204481.9|204563.2|204513.2|204569.4|204519.4|204530.6|204480.6|24
1731607540000|2024-11-14 18:05:40|204562.8|204512.8|204556.4|204506.4|204562.8|204512.8|204549.1|204499.1|13
1731607550000|2024-11-14 18:05:50|204559|204509|204558.1|204508.1|204559.5|204509.5|204552.1|204502.1|9
1731607560000|2024-11-14 18:06:00|204558.9|204508.9|204567.1|204517.1|204573.9|204523.9|204558|204508|26
1731607570000|2024-11-14 18:06:10|204561.6|204511.6|204592.5|204467.5|204597.5|204511.6|204559.4|204467.3|19
1731607580000|2024-11-14 18:06:20|204592.3|204467.3|204597.3|204472.3|204598|204473|204590|204465|10
1731607590000|2024-11-14 18:06:30|204597|204472|204595|204470|204597|204472|204593|204468|4
1731607600000|2024-11-14 18:06:40|204595.4|204470.4|204605.4|204480.4|204614.2|204489.2|204594.5|204469.5|30
1731607610000|2024-11-14 18:06:50|204608.2|204483.2|204610|204485|204611.2|204486.2|204593.3|204468.3|24
1731607620000|2024-11-14 18:07:00|204606.9|204481.9|204613.5|204488.5|204613.5|204488.5|204603.5|204478.5|33
1731607630000|2024-11-14 18:07:10|204613.2|204488.2|204548.2|204498.2|204613.2|204513|204540|204487.3|23
1731607640000|2024-11-14 18:07:20|204548.5|204498.5|204559.4|204509.4|204559.4|204509.4|204548.5|204498.5|20
1731607650000|2024-11-14 18:07:30|204560.6|204510.6|204569.6|204519.6|204569.6|204519.6|204560.6|204510.6|4
1731607660000|2024-11-14 18:07:40|204571|204521|204574.1|204524.1|204574.9|204524.9|204571|204521|14
1731607670000|2024-11-14 18:07:50|204572.1|204522.1|204571.4|204521.4|204572.6|204522.6|204565.1|204515.1|14
1731607680000|2024-11-14 18:08:00|204573.1|204523.1|204712.3|204662.3|204712.3|204662.3|204571.4|204521.4|25
1731607690000|2024-11-14 18:08:10|204708|204658|204711.6|204661.6|204713.9|204663.9|204697.2|204647.2|20
1731607700000|2024-11-14 18:08:20|204712.8|204662.8|204716.2|204666.2|204719.4|204669.4|204707.2|204657.2|20
1731607710000|2024-11-14 18:08:30|204715.8|204665.8|204656.1|204606.1|204716.3|204666.3|204645.7|204595.7|16
1731607720000|2024-11-14 18:08:40|204655.1|204605.1|204657.7|204607.7|204662.6|204612.6|204628.8|204578.8|25
1731607730000|2024-11-14 18:08:50|204657.9|204607.9|204696.1|204646.1|204712.9|204662.9|204657.9|204607.9|26
1731607740000|2024-11-14 18:09:00|204692.5|204642.5|204627.2|204577.2|204693|204643|204625.3|204575.3|17
1731607750000|2024-11-14 18:09:10|204627.4|204577.4|204619.3|204569.3|204635.6|204585.6|204613|204563|18
1731607760000|2024-11-14 18:09:20|204619.9|204569.9|204686.9|204636.9|204686.9|204636.9|204615.3|204565.3|15
1731607770000|2024-11-14 18:09:30|204688.5|204638.5|204705.2|204655.2|204709|204659|204688.5|204638.5|24
1731607780000|2024-11-14 18:09:40|204704.9|204654.9|204707.4|204657.4|204707.6|204657.6|204687.5|204637.5|16
1731607790000|2024-11-14 18:09:50|204705.5|204655.5|204708.8|204658.8|204709.3|204659.3|204705.5|204655.5|9
1731607800000|2024-11-14 18:10:00|204703.3|204653.3|204635.9|204585.9|204708.7|204658.7|204635.9|204539.3|20
1731607810000|2024-11-14 18:10:10|204637.1|204587.1|204614.9|204564.9|204643.9|204593.9|204614.4|204564.4|17
1731607820000|2024-11-14 18:10:20|204615.1|204565.1|204612.1|204562.1|204617.2|204567.2|204612.1|204562.1|10
1731607830000|2024-11-14 18:10:30|204576.6|204526.6|204573.2|204523.2|204585.6|204535.6|204573.2|204523.2|14
1731607840000|2024-11-14 18:10:40|204570|204520|204574.3|204524.3|204576.3|204526.3|204565.9|204515.9|11
1731607850000|2024-11-14 18:10:50|204573.9|204523.9|204574.3|204524.3|204574.3|204524.3|204569.8|204519.8|6
1731607860000|2024-11-14 18:11:00|204575.9|204525.9|204636.7|204586.7|204636.9|204586.9|204575.9|204525.9|21
1731607870000|2024-11-14 18:11:10|204634|204584|204646.4|204596.4|204646.4|204596.4|204634|204584|19
1731607880000|2024-11-14 18:11:20|204646.9|204596.9|204659.4|204609.4|204662.5|204612.5|204646.9|204596.9|20
1731607890000|2024-11-14 18:11:30|204657.7|204607.7|204664.7|204614.7|204664.7|204614.7|204654.4|204604.4|16
1731607900000|2024-11-14 18:11:40|204662.9|204612.9|204667.7|204617.7|204668.1|204618.1|204658.1|204608.1|13
1731607910000|2024-11-14 18:11:50|204667.1|204617.1|204660.8|204610.8|204667.7|204617.7|204651.6|204601.6|9
1731607920000|2024-11-14 18:12:00|204661.8|204611.8|204668.5|204618.5|204670.2|204620.2|204653.6|204603.6|16
1731607930000|2024-11-14 18:12:10|204659.2|204609.2|204661.7|204611.7|204669.2|204619.2|204659.2|204609.2|14
1731607940000|2024-11-14 18:12:20|204661.6|204611.6|204661.2|204611.2|204667.4|204617.4|204654.1|204604.1|11
1731607950000|2024-11-14 18:12:30|204661.7|204611.7|204661.3|204611.3|204668.3|204618.3|204658.8|204608.8|15
1731607960000|2024-11-14 18:12:40|204661.4|204611.4|204666.1|204616.1|204668|204618|204656.6|204606.6|15
1731607970000|2024-11-14 18:12:50|204667.7|204617.7|204648.8|204598.8|204667.7|204617.7|204648.8|204598.8|11
1731607980000|2024-11-14 18:13:00|204660.4|204610.4|204634.5|204584.5|204660.6|204610.6|204633.1|204583.1|22
1731607990000|2024-11-14 18:13:10|204634.4|204584.4|204593.5|204543.5|204634.5|204584.5|204593.5|204543.5|28
1731608000000|2024-11-14 18:13:20|204593.8|204543.8|204582.9|204532.9|204594.3|204544.3|204580.7|204530.7|19
1731608010000|2024-11-14 18:13:30|204581.5|204531.5|204579|204529|204582.8|204532.8|204572.8|204522.8|17
1731608020000|2024-11-14 18:13:40|204578.9|204528.9|204577.9|204527.9|204579.3|204529.3|204572.2|204522.2|9
1731608040000|2024-11-14 18:14:00|204574.8|204524.8|204601.4|204551.4|204605.3|204555.3|204557.7|204507.7|26
1731608050000|2024-11-14 18:14:10|204601.6|204551.6|204604.7|204554.7|204604.7|204554.7|204601.6|204551.6|10
1731608060000|2024-11-14 18:14:20|204609.1|204559.1|204605.3|204555.3|204612.2|204562.2|204605.3|204555.3|7
1731608070000|2024-11-14 18:14:30|204604.1|204554.1|204603.5|204553.5|204608.6|204558.6|204603.5|204553.5|10
1731608080000|2024-11-14 18:14:40|204605.3|204555.3|204615.8|204565.8|204623.9|204573.9|204604.1|204554.1|26
1731608090000|2024-11-14 18:14:50|204615.5|204565.5|204614.5|204564.5|204619.3|204569.3|204613.4|204563.4|17
1731608100000|2024-11-14 18:15:00|204614.3|204564.3|204615.8|204565.8|204617.3|204567.3|204611.5|204561.5|15
1731608110000|2024-11-14 18:15:10|204615.6|204565.6|204630.2|204580.2|204637.2|204587.2|204615.6|204565.6|16
1731608120000|2024-11-14 18:15:20|204625.4|204575.4|204633.1|204583.1|204634.2|204584.2|204625.4|204575.4|13
1731608130000|2024-11-14 18:15:30|204632.9|204582.9|204638.9|204588.9|204640|204590|204632.1|204582.1|23
1731608140000|2024-11-14 18:15:40|204639.2|204589.2|204641.4|204591.4|204645.7|204595.7|204632.2|204582.2|17
1731608150000|2024-11-14 18:15:50|204639.1|204589.1|204655.7|204605.7|204656.1|204606.1|204639.1|204589.1|17
1731608160000|2024-11-14 18:16:00|204655.9|204605.9|204723.2|204673.2|204723.2|204673.2|204653.9|204603.9|28
1731608170000|2024-11-14 18:16:10|204721.9|204671.9|204738.1|204688.1|204744.4|204694.4|204721.9|204671.9|37
1731608180000|2024-11-14 18:16:20|204738.3|204688.3|204729.2|204679.2|204738.3|204688.3|204723.8|204673.8|12
1731608190000|2024-11-14 18:16:30|204730.6|204680.6|204727.6|204677.6|204732.4|204682.4|204725|204675|8
1731608200000|2024-11-14 18:16:40|204730.8|204680.8|204669.5|204619.5|204731.5|204681.5|204669.5|204619.5|17
1731608210000|2024-11-14 18:16:50|204662.7|204612.7|204697|204647|204698.8|204648.8|204654.1|204604.1|29
1731608220000|2024-11-14 18:17:00|204694.3|204644.3|204738.6|204688.6|204738.6|204688.6|204694.3|204644.3|30
1731608230000|2024-11-14 18:17:10|204737.1|204687.1|204739.9|204689.9|204743.5|204693.5|204731|204681|14
1731608240000|2024-11-14 18:17:20|204742.9|204692.9|204745.7|204695.7|204749.5|204699.5|204739.3|204689.3|18
1731608250000|2024-11-14 18:17:30|204745.4|204695.4|204743.4|204693.4|204745.4|204695.4|204738.5|204688.5|20
1731608260000|2024-11-14 18:17:40|204741.3|204691.3|204747.9|204697.9|204747.9|204697.9|204741.3|204691.3|15
1731608270000|2024-11-14 18:17:50|204747.4|204697.4|204747.8|204697.8|204750.3|204700.3|204744.6|204694.6|15
1731608280000|2024-11-14 18:18:00|204749.1|204699.1|204759.2|204709.2|204761.4|204711.4|204744|204694|22
1731608290000|2024-11-14 18:18:10|204757.9|204707.9|204756.1|204706.1|204758.9|204708.9|204754.9|204704.9|15
1731608300000|2024-11-14 18:18:20|204755.8|204705.8|204671.2|204621.2|204757.1|204707.1|204669.2|204619.2|14
1731608310000|2024-11-14 18:18:30|204668.5|204618.5|204651.4|204601.4|204670.1|204620.1|204641.5|204591.5|18
1731608320000|2024-11-14 18:18:40|204651.8|204601.8|204641.3|204591.3|204651.8|204601.8|204635.5|204585.5|17
1731608330000|2024-11-14 18:18:50|204634.7|204584.7|204646.6|204596.6|204653.4|204603.4|204634.7|204584.7|22
1731608340000|2024-11-14 18:19:00|204652.4|204602.4|204654.9|204604.9|204669.4|204619.4|204643.4|204593.4|25
1731608350000|2024-11-14 18:19:10|204660.6|204610.6|204705.9|204655.9|204707.6|204657.6|204656.1|204606.1|23
1731608360000|2024-11-14 18:19:20|204703.3|204653.3|204709.2|204659.2|204727|204677|204701.6|204651.6|21
1731608370000|2024-11-14 18:19:30|204708.3|204658.3|204698.9|204648.9|204708.3|204658.3|204698.9|204648.9|3
1731608380000|2024-11-14 18:19:40|204700.5|204650.5|204643.7|204593.7|204700.5|204650.5|204643.7|204593.7|12
1731608390000|2024-11-14 18:19:50|204642.1|204592.1|204633.2|204583.2|204642.1|204592.1|204629.8|204579.8|8
1731608400000|2024-11-14 18:20:00|204635.8|204585.8|204654.5|204604.5|204655.6|204605.6|204626.8|204576.8|11
1731608410000|2024-11-14 18:20:10|204652.2|204602.2|204649.7|204599.7|204657.1|204607.1|204643.6|204593.6|20
1731608420000|2024-11-14 18:20:20|204647.1|204597.1|204659.4|204609.4|204661.1|204611.1|204647.1|204597.1|10
1731608430000|2024-11-14 18:20:30|204660.9|204610.9|204704.7|204654.7|204707.9|204657.9|204660.9|204610.9|12
1731608440000|2024-11-14 18:20:40|204704.1|204654.1|204708|204658|204709.5|204659.5|204703.5|204653.5|9
1731608450000|2024-11-14 18:20:50|204710|204660|204750.2|204625.2|204753.5|204669.6|204697|204624.2|29
1731608460000|2024-11-14 18:21:00|204756.2|204631.2|204690.1|204640.1|204756.2|204640.1|204690.1|204595.5|31
1731608470000|2024-11-14 18:21:10|204687.7|204637.7|204672.3|204622.3|204688.5|204638.5|204669.8|204619.8|14
1731608480000|2024-11-14 18:21:20|204670.7|204620.7|204671.8|204621.8|204675|204625|204658.7|204608.7|13
1731608490000|2024-11-14 18:21:30|204673.7|204623.7|204644.3|204594.3|204676.4|204626.4|204641.5|204591.5|16
1731608500000|2024-11-14 18:21:40|204642.6|204592.6|204642.3|204592.3|204643.8|204593.8|204632.2|204582.2|17
1731608510000|2024-11-14 18:21:50|204645.1|204595.1|204659|204609|204661.6|204611.6|204645.1|204595.1|15
1731608520000|2024-11-14 18:22:00|204658.8|204608.8|204652.2|204602.2|204668.2|204618.2|204652.2|204602.2|32
1731608530000|2024-11-14 18:22:10|204655.8|204605.8|204691.1|204641.1|204703.1|204653.1|204653.7|204603.7|27
1731608540000|2024-11-14 18:22:20|204687|204637|204694.3|204644.3|204697.5|204647.5|204687|204637|27
1731608550000|2024-11-14 18:22:30|204700.9|204650.9|204711.6|204661.6|204712.8|204662.8|204700.9|204650.9|23
1731608560000|2024-11-14 18:22:40|204708|204658|204708.5|204658.5|204709.4|204659.4|204707.5|204657.5|10
1731608570000|2024-11-14 18:22:50|204706.8|204656.8|204702.2|204652.2|204708.2|204658.2|204697.8|204647.8|23
1731608580000|2024-11-14 18:23:00|204702.1|204652.1|204701.5|204651.5|204702.2|204652.2|204699.9|204649.9|10
1731608590000|2024-11-14 18:23:10|204701.3|204651.3|204700.8|204650.8|204701.8|204651.8|204699.7|204649.7|8
1731608600000|2024-11-14 18:23:20|204700.6|204650.6|204704.3|204654.3|204704.5|204654.5|204698.4|204648.4|8
1731608610000|2024-11-14 18:23:30|204704.5|204654.5|204702.3|204652.3|204704.7|204654.7|204701.4|204651.4|5
1731608620000|2024-11-14 18:23:40|204705|204655|204731.3|204681.3|204745.6|204695.6|204694.4|204644.4|16
1731608630000|2024-11-14 18:23:50|204731|204681|204717.7|204667.7|204733|204683|204717.7|204667.7|8
1731608640000|2024-11-14 18:24:00|204716.7|204666.7|204728.7|204678.7|204730.2|204680.2|204716.4|204666.4|10
1731608650000|2024-11-14 18:24:10|204729.3|204679.3|204734.8|204684.8|204735|204685|204729.3|204679.3|4
1731608660000|2024-11-14 18:24:20|204734.3|204684.3|204734.3|204684.3|204734.3|204684.3|204734.3|204684.3|1
1731608670000|2024-11-14 18:24:30|204736.3|204686.3|204739.5|204689.5|204740|204690|204736.3|204686.3|11
1731608680000|2024-11-14 18:24:40|204739.3|204689.3|204769.5|204719.5|204771.5|204721.5|204739|204689|22
1731608690000|2024-11-14 18:24:50|204769.7|204719.7|204854.1|204804.1|204856.3|204806.3|204769.7|204719.7|23
1731608700000|2024-11-14 18:25:00|204855.6|204805.6|204855.1|204805.1|204865.6|204815.6|204851.9|204801.9|25
1731608710000|2024-11-14 18:25:10|204855.9|204805.9|204851.5|204801.5|204859.2|204809.2|204846.4|204796.4|17
1731608720000|2024-11-14 18:25:20|204851|204801|204849.5|204799.5|204851.2|204801.2|204847.9|204797.9|7
1731608730000|2024-11-14 18:25:30|204848|204798|204854.9|204804.9|204855.1|204805.1|204848|204798|9
1731608740000|2024-11-14 18:25:40|204854.4|204804.4|204842.8|204792.8|204854.6|204804.6|204841.7|204791.7|9
1731608750000|2024-11-14 18:25:50|204834.1|204784.1|204796.9|204746.9|204834.1|204784.1|204791.7|204741.7|23
1731608760000|2024-11-14 18:26:00|204797|204747|204797.3|204747.3|204797.3|204747.3|204796.5|204746.5|4
1731608770000|2024-11-14 18:26:10|204797.2|204747.2|204796.8|204746.8|204798|204748|204796.5|204746.5|7
1731608780000|2024-11-14 18:26:20|204796.2|204746.2|204794.7|204744.7|204796.2|204746.2|204794.7|204744.7|5
1731608790000|2024-11-14 18:26:30|204795.2|204745.2|204759.3|204709.3|204795.2|204745.2|204758.2|204708.2|19
1731608800000|2024-11-14 18:26:40|204763.2|204713.2|204755|204705|204763.2|204713.2|204754.4|204704.4|11
1731608810000|2024-11-14 18:26:50|204758.2|204708.2|204758.3|204708.3|204758.3|204708.3|204756.2|204706.2|5
1731608820000|2024-11-14 18:27:00|204758.1|204708.1|204714.5|204664.5|204758.1|204708.1|204714.5|204664.5|19
1731608830000|2024-11-14 18:27:10|204723.2|204673.2|204719.4|204669.4|204723.2|204673.2|204715.4|204665.4|18
1731608840000|2024-11-14 18:27:20|204717.2|204667.2|204744.7|204694.7|204744.7|204694.7|204712.9|204662.9|28
1731608850000|2024-11-14 18:27:30|204744.5|204694.5|204729.9|204679.9|204744.5|204694.5|204729.9|204679.9|13
1731608860000|2024-11-14 18:27:40|204730.1|204680.1|204722.9|204672.9|204733.2|204683.2|204716.5|204666.5|14
1731608870000|2024-11-14 18:27:50|204727.3|204677.3|204722.6|204672.6|204727.3|204677.3|204722.6|204672.6|2
1731608880000|2024-11-14 18:28:00|204724|204674|204722|204672|204729.5|204679.5|204722|204672|5
1731608890000|2024-11-14 18:28:10|204722.2|204672.2|204764.5|204639.5|204764.5|204675.5|204722.2|204639|5
1731608900000|2024-11-14 18:28:20|204768|204643|204768.4|204718.4|204798.6|204721.8|204759.8|204638.5|17
1731608910000|2024-11-14 18:28:30|204765.7|204715.7|204751.4|204701.4|204779.8|204729.8|204751.4|204701.4|13
1731608920000|2024-11-14 18:28:40|204747.9|204697.9|204737.3|204687.3|204747.9|204697.9|204733.7|204683.7|12
1731608930000|2024-11-14 18:28:50|204737|204687|204732.8|204682.8|204742.1|204692.1|204732.8|204682.8|8
1731608940000|2024-11-14 18:29:00|204732.9|204682.9|204751.7|204701.7|204758.2|204708.2|204732.9|204682.9|10
1731608950000|2024-11-14 18:29:10|204752.5|204702.5|204796.9|204746.9|204806.2|204756.2|204751.7|204701.7|12
1731608960000|2024-11-14 18:29:20|204797|204747|204802|204752|204810.5|204760.5|204795|204745|14
1731608970000|2024-11-14 18:29:30|204810.6|204760.6|204806.4|204756.4|204820.9|204770.9|204801.7|204751.7|23
1731608980000|2024-11-14 18:29:40|204806.5|204756.5|204809.2|204759.2|204817.7|204767.7|204800.6|204750.6|26
1731608990000|2024-11-14 18:29:50|204809.4|204759.4|204882.9|204832.9|204882.9|204832.9|204807|204757|21
1731609000000|2024-11-14 18:30:00|204893.2|204843.2|204949.2|204899.2|204954.9|204904.9|204885|204835|35
1731609010000|2024-11-14 18:30:10|204949.9|204899.9|204951.1|204901.1|204971.2|204921.2|204947.2|204897.2|24
1731609020000|2024-11-14 18:30:20|204949.4|204899.4|204945.6|204895.6|204949.4|204899.4|204940.4|204890.4|15
1731609030000|2024-11-14 18:30:30|204948.3|204898.3|204948|204898|204948.6|204898.6|204935.4|204885.4|13
1731609040000|2024-11-14 18:30:40|204945.9|204895.9|204902|204852|204946.4|204896.4|204897.5|204847.5|20
1731609050000|2024-11-14 18:30:50|204903.6|204853.6|204918.5|204868.5|204926.3|204876.3|204900.7|204850.7|25
1731609060000|2024-11-14 18:31:00|204922|204872|204936.7|204886.7|204948.7|204898.7|204922|204872|28
1731609070000|2024-11-14 18:31:10|204937.6|204887.6|204991.9|204941.9|204991.9|204941.9|204937.3|204887.3|21
1731609080000|2024-11-14 18:31:20|204993.5|204943.5|204992|204942|204996.7|204946.7|204986.1|204936.1|24
1731609090000|2024-11-14 18:31:30|204994.2|204944.2|204980.6|204930.6|204996.4|204946.4|204971.3|204921.3|25
1731609100000|2024-11-14 18:31:40|204979.9|204929.9|204972.1|204922.1|204982.3|204932.3|204972.1|204922.1|19
1731609110000|2024-11-14 18:31:50|204973.3|204923.3|204965.8|204915.8|204977.2|204927.2|204962|204912|17
1731609120000|2024-11-14 18:32:00|204972.3|204922.3|204972.9|204922.9|204972.9|204922.9|204966.8|204916.8|15
1731609130000|2024-11-14 18:32:10|204966|204916|204965.6|204915.6|204980.5|204930.5|204933|204883|19
1731609140000|2024-11-14 18:32:20|204962.6|204912.6|204963.2|204913.2|204971.3|204921.3|204949|204899|22
1731609150000|2024-11-14 18:32:30|204963.9|204913.9|204952.3|204902.3|204963.9|204913.9|204914.5|204864.5|33
1731609160000|2024-11-14 18:32:40|204947.5|204897.5|204963.4|204913.4|204992.3|204942.3|204946.5|204896.5|15
1731609170000|2024-11-14 18:32:50|204954.8|204904.8|204969.9|204919.9|204974.1|204924.1|204954.2|204904.2|18
1731609180000|2024-11-14 18:33:00|204954.5|204904.5|204981.3|204931.3|204990.4|204940.4|204946.8|204896.8|28
1731609190000|2024-11-14 18:33:10|204983.6|204933.6|205018.3|204968.3|205022.1|204972.1|204982.5|204932.5|28
1731609200000|2024-11-14 18:33:20|205019.6|204969.6|205013.3|204963.3|205027.2|204977.2|205010.2|204960.2|21
1731609210000|2024-11-14 18:33:30|205011.6|204961.6|204983.2|204933.2|205011.6|204961.6|204982.6|204932.6|17
1731609220000|2024-11-14 18:33:40|204984.9|204934.9|204964|204914|204984.9|204934.9|204964|204914|20
1731609230000|2024-11-14 18:33:50|204962.3|204912.3|204992|204942|205000.7|204950.7|204962.3|204912.3|20
1731609240000|2024-11-14 18:34:00|204994.8|204944.8|205009.4|204959.4|205009.4|204959.4|204994.8|204944.8|18
1731609250000|2024-11-14 18:34:10|205007.9|204957.9|205004.1|204954.1|205007.9|204957.9|205002.5|204952.5|6
1731609260000|2024-11-14 18:34:20|205005.8|204955.8|205002|204952|205005.8|204955.8|205002|204952|4
1731609270000|2024-11-14 18:34:30|205003.9|204953.9|204978.8|204928.8|205003.9|204953.9|204959.3|204909.3|22
1731609280000|2024-11-14 18:34:40|204977.5|204927.5|204982.5|204932.5|204982.8|204932.8|204967.6|204917.6|17
1731609290000|2024-11-14 18:34:50|204977.8|204927.8|204968.3|204918.3|204985.8|204935.8|204967.4|204917.4|24
1731609300000|2024-11-14 18:35:00|204967.1|204917.1|205004.7|204954.7|205017.1|204967.1|204967.1|204917.1|24
1731609310000|2024-11-14 18:35:10|204990.7|204940.7|204988.6|204938.6|205000.4|204950.4|204987.5|204937.5|17
1731609320000|2024-11-14 18:35:20|204993.6|204943.6|205000.1|204950.1|205001.1|204951.1|204988.6|204938.6|28
1731609330000|2024-11-14 18:35:30|204994.4|204944.4|204990.5|204940.5|205002.7|204952.7|204990.5|204940.5|16
1731609340000|2024-11-14 18:35:40|204988.3|204938.3|204979.2|204929.2|204989.1|204939.1|204973.3|204923.3|18
1731609350000|2024-11-14 18:35:50|204976.7|204926.7|204985.9|204935.9|204986|204936|204967.9|204917.9|18
1731609360000|2024-11-14 18:36:00|204993.8|204943.8|204983.9|204933.9|205003.4|204953.4|204980.9|204930.9|17
1731609370000|2024-11-14 18:36:10|204980.7|204930.7|204944.3|204894.3|204980.7|204930.7|204940.6|204890.6|28
1731609380000|2024-11-14 18:36:20|204937.7|204887.7|204935.9|204885.9|204940|204890|204927.6|204877.6|19
1731609390000|2024-11-14 18:36:30|204936.1|204886.1|204908.5|204858.5|204936.1|204886.1|204898|204848|31
1731609400000|2024-11-14 18:36:40|204910.7|204860.7|204911.6|204861.6|204920.2|204870.2|204897.5|204847.5|24
1731609410000|2024-11-14 18:36:50|204925.1|204875.1|204948.7|204898.7|204980.1|204930.1|204925.1|204875.1|28
1731609420000|2024-11-14 18:37:00|204949.4|204899.4|204941.2|204891.2|204961.1|204911.1|204940.2|204890.2|18
1731609430000|2024-11-14 18:37:10|204940.2|204890.2|204958.7|204908.7|204966.9|204916.9|204937.9|204887.9|11
1731609440000|2024-11-14 18:37:20|204961.2|204911.2|205017.9|204967.9|205069.6|204969.2|204953.9|204903.9|26
1731609450000|2024-11-14 18:37:30|205020.8|204970.8|205017.2|204967.2|205021.9|204971.9|205011.9|204961.9|18
1731609460000|2024-11-14 18:37:40|205012.8|204962.8|204958.9|204908.9|205013.7|204963.7|204944.1|204894.1|25
1731609470000|2024-11-14 18:37:50|204962.9|204912.9|204964.3|204914.3|204984.3|204934.3|204962.9|204912.9|24
1731609480000|2024-11-14 18:38:00|204964.9|204914.9|204941.9|204891.9|204964.9|204914.9|204939.9|204889.9|23
1731609490000|2024-11-14 18:38:10|204938.1|204888.1|204941.3|204891.3|204941.3|204891.3|204919.7|204869.7|13
1731609500000|2024-11-14 18:38:20|204936.9|204886.9|204935.4|204885.4|204936.9|204886.9|204935.4|204885.4|2
1731609510000|2024-11-14 18:38:30|204936.5|204886.5|204931.8|204881.8|204943.7|204893.7|204926.3|204876.3|11
1731609520000|2024-11-14 18:38:40|204930.1|204880.1|204938|204888|204943.4|204893.4|204930.1|204880.1|17
1731609530000|2024-11-14 18:38:50|204936.6|204886.6|204936|204886|204936.6|204886.6|204934.9|204884.9|3
1731609540000|2024-11-14 18:39:00|204931.8|204881.8|204934.7|204884.7|204934.7|204884.7|204929.7|204879.7|9
1731609550000|2024-11-14 18:39:10|204933.2|204883.2|204933.2|204883.2|204933.2|204883.2|204933.2|204883.2|1
1731609560000|2024-11-14 18:39:20|204935.1|204885.1|204935|204885|204935.2|204885.2|204933.9|204883.9|4
1731609570000|2024-11-14 18:39:30|204937.1|204887.1|204935|204885|204937.1|204887.1|204935|204885|2
1731609580000|2024-11-14 18:39:40|204936.4|204886.4|204935.2|204885.2|204938.9|204888.9|204935.2|204885.2|4
1731609590000|2024-11-14 18:39:50|204936.5|204886.5|204974.2|204924.2|204981.7|204931.7|204936.5|204886.5|12
1731609600000|2024-11-14 18:40:00|204970.9|204920.9|204968.5|204918.5|204985.1|204935.1|204965.2|204915.2|18
1731609610000|2024-11-14 18:40:10|204967.5|204917.5|204967.8|204917.8|204969.9|204919.9|204960.3|204910.3|9
1731609620000|2024-11-14 18:40:20|204966.3|204916.3|204967.3|204917.3|204967.3|204917.3|204958.4|204908.4|13
1731609630000|2024-11-14 18:40:30|204967.2|204917.2|204967.2|204917.2|204967.2|204917.2|204967.2|204917.2|1
1731609640000|2024-11-14 18:40:40|204965.4|204915.4|204968.6|204918.6|204968.7|204918.7|204960.5|204910.5|7
1731609650000|2024-11-14 18:40:50|204968.7|204918.7|204967.8|204917.8|204968.7|204918.7|204959.2|204909.2|6
1731609660000|2024-11-14 18:41:00|204965.6|204915.6|204970.6|204920.6|204972.7|204922.7|204960.7|204910.7|9
1731609670000|2024-11-14 18:41:10|204969.3|204919.3|204964.4|204914.4|204969.3|204919.3|204957.1|204907.1|14
1731609680000|2024-11-14 18:41:20|204966.1|204916.1|204962.9|204912.9|204966.1|204916.1|204961.9|204911.9|5
1731609690000|2024-11-14 18:41:30|204961.9|204911.9|204957.3|204907.3|204961.9|204911.9|204957.3|204907.3|5
1731609700000|2024-11-14 18:41:40|204959.4|204909.4|204875|204825|204959.9|204909.9|204859.1|204809.1|19
1731609710000|2024-11-14 18:41:50|204875.2|204825.2|204859.1|204809.1|204879.4|204829.4|204853.4|204803.4|30
1731609720000|2024-11-14 18:42:00|204859.3|204809.3|204840.1|204790.1|204859.3|204809.3|204835.5|204785.5|24
1731609730000|2024-11-14 18:42:10|204845|204795|204832.3|204782.3|204845|204795|204823.3|204773.3|23
1731609740000|2024-11-14 18:42:20|204833.5|204783.5|204853.1|204803.1|204860.1|204810.1|204831.8|204781.8|20
1731609750000|2024-11-14 18:42:30|204855|204805|204888.2|204838.2|204888.2|204838.2|204851.9|204801.9|13
1731609760000|2024-11-14 18:42:40|204923|204873|204918.9|204868.9|204927.2|204877.2|204918.7|204868.7|20
1731609770000|2024-11-14 18:42:50|204919.3|204869.3|204920.5|204870.5|204929.4|204879.4|204919.3|204869.3|20
1731609780000|2024-11-14 18:43:00|204920.9|204870.9|204918.7|204868.7|204926.4|204876.4|204918.5|204868.5|18
1731609790000|2024-11-14 18:43:10|204918.4|204868.4|204915.8|204865.8|204918.7|204868.7|204909.3|204859.3|11
1731609800000|2024-11-14 18:43:20|204912.3|204862.3|204895|204845|204912.3|204862.3|204878.9|204828.9|31
1731609810000|2024-11-14 18:43:30|204898.8|204848.8|204894.6|204844.6|204898.8|204848.8|204887.2|204837.2|21
1731609820000|2024-11-14 18:43:40|204891.4|204841.4|204888|204838|204895.3|204845.3|204882.6|204832.6|26
1731609830000|2024-11-14 18:43:50|204888.8|204838.8|204876.4|204826.4|204891|204841|204871.5|204821.5|28
1731609840000|2024-11-14 18:44:00|204909.9|204784.9|204902.9|204777.9|204910.7|204785.7|204902.4|204777.4|23
1731609850000|2024-11-14 18:44:10|204902.6|204777.6|204844.3|204794.3|204902.6|204794.3|204844.3|204761.8|7
1731609860000|2024-11-14 18:44:20|204845.7|204795.7|204819.4|204769.4|204850.3|204800.3|204811.5|204761.5|20
1731609870000|2024-11-14 18:44:30|204818.8|204768.8|204808.5|204758.5|204826.1|204776.1|204808.5|204758.5|17
1731609880000|2024-11-14 18:44:40|204810|204760|204830.9|204780.9|204832.9|204782.9|204810|204760|12
1731609890000|2024-11-14 18:44:50|204832.2|204782.2|204910.9|204860.9|204917.1|204867.1|204829.2|204779.2|16
1731609900000|2024-11-14 18:45:00|204911.9|204861.9|204916.3|204866.3|204924.9|204874.9|204911.9|204861.9|19
1731609910000|2024-11-14 18:45:10|204921.9|204871.9|204936.3|204886.3|204942.6|204892.6|204921.9|204871.9|28
1731609920000|2024-11-14 18:45:20|204940.1|204890.1|204941.3|204891.3|204954.4|204904.4|204935.8|204885.8|19
1731609930000|2024-11-14 18:45:30|204943.9|204893.9|204921.4|204871.4|204972.3|204922.3|204914.2|204864.2|20
1731609940000|2024-11-14 18:45:40|204922.1|204872.1|204896.6|204846.6|204922.1|204872.1|204892.8|204842.8|33
1731609950000|2024-11-14 18:45:50|204896.2|204846.2|204884.2|204834.2|204900.4|204850.4|204879.8|204829.8|18
1731609960000|2024-11-14 18:46:00|204884|204834|204882.6|204832.6|204884|204834|204880.8|204830.8|9
1731609970000|2024-11-14 18:46:10|204880.9|204830.9|204881.2|204831.2|204882|204832|204880.9|204830.9|10
1731609980000|2024-11-14 18:46:20|204881|204831|204880.8|204830.8|204882.6|204832.6|204880.8|204830.8|4
1731609990000|2024-11-14 18:46:30|204882.5|204832.5|204880.8|204830.8|204882.7|204832.7|204880.8|204830.8|3
1731610000000|2024-11-14 18:46:40|204882.4|204832.4|204881.6|204831.6|204884.3|204834.3|204879.9|204829.9|8
1731610010000|2024-11-14 18:46:50|204881.7|204831.7|204916.6|204866.6|204924.7|204874.7|204880|204830|26
1731610020000|2024-11-14 18:47:00|204916.7|204866.7|204913.5|204863.5|204922.7|204872.7|204910.1|204860.1|20
1731610030000|2024-11-14 18:47:10|204913.3|204863.3|204912.2|204862.2|204915.8|204865.8|204904.8|204854.8|17
1731610040000|2024-11-14 18:47:20|204912.5|204862.5|204923.5|204873.5|204926.8|204876.8|204910.1|204860.1|23
1731610050000|2024-11-14 18:47:30|204923.4|204873.4|204927.2|204877.2|204927.6|204877.6|204913.7|204863.7|18
1731610060000|2024-11-14 18:47:40|204924|204874|204926.3|204876.3|204926.4|204876.4|204923.5|204873.5|11
1731610070000|2024-11-14 18:47:50|204926.6|204876.6|204931.1|204881.1|204941|204891|204922.6|204872.6|32
1731610080000|2024-11-14 18:48:00|204929.7|204879.7|204933.4|204883.4|204934.2|204884.2|204926.4|204876.4|26
1731610090000|2024-11-14 18:48:10|204930.9|204880.9|204930.4|204880.4|204935.2|204885.2|204921.2|204871.2|25
1731610100000|2024-11-14 18:48:20|204929|204879|204930.1|204880.1|204932.5|204882.5|204926.7|204876.7|29
1731610110000|2024-11-14 18:48:30|204932.1|204882.1|204933.1|204883.1|204933.7|204883.7|204926.1|204876.1|18
1731610120000|2024-11-14 18:48:40|204929.9|204879.9|204929.8|204879.8|204933.3|204883.3|204920.9|204870.9|30
1731610130000|2024-11-14 18:48:50|204930.2|204880.2|204930.5|204880.5|204932.9|204882.9|204925.8|204875.8|28
1731610140000|2024-11-14 18:49:00|204932.9|204882.9|204950|204900|204959.4|204909.4|204930.5|204880.5|19
1731610150000|2024-11-14 18:49:10|204952.2|204902.2|204933|204808|204986.4|204903.7|204933|204808|22
1731610160000|2024-11-14 18:49:20|204932.1|204807.1|204965.5|204840.5|204965.5|204840.5|204932.1|204807.1|21
1731610170000|2024-11-14 18:49:30|204964.8|204839.8|204942.5|204892.5|204984.6|204905.9|204941.4|204839.8|14
1731610180000|2024-11-14 18:49:40|204941.5|204891.5|204943.8|204893.8|204953.2|204903.2|204937.8|204887.8|24
1731610190000|2024-11-14 18:49:50|204943.2|204893.2|204937.8|204887.8|204944.9|204894.9|204928.2|204878.2|10
1731610200000|2024-11-14 18:50:00|204940.9|204890.9|204880.3|204830.3|204940.9|204890.9|204878.1|204828.1|19
1731610210000|2024-11-14 18:50:10|204879.5|204829.5|204843.5|204793.5|204880.7|204830.7|204831.8|204781.8|23
1731610220000|2024-11-14 18:50:20|204833.7|204783.7|204824.7|204774.7|204853.5|204803.5|204823.9|204773.9|24
1731610230000|2024-11-14 18:50:30|204827.3|204777.3|204834|204784|204842.5|204792.5|204826.9|204776.9|19
1731610240000|2024-11-14 18:50:40|204836.3|204786.3|204838.5|204788.5|204839.1|204789.1|204828.4|204778.4|13
1731610250000|2024-11-14 18:50:50|204828.8|204778.8|204865.2|204740.2|204865.2|204795|204826|204739.2|18
1731610260000|2024-11-14 18:51:00|204867.5|204742.5|204846.5|204721.5|204867.5|204768.5|204818|204720.1|29
1731610270000|2024-11-14 18:51:10|204849.6|204724.6|204816|204766|204854.3|204770.5|204812.3|204724|17
1731610280000|2024-11-14 18:51:20|204820.1|204770.1|204815.9|204765.9|204820.1|204770.1|204815|204765|10
1731610290000|2024-11-14 18:51:30|204819.2|204769.2|204815|204765|204824.8|204774.8|204815|204765|16
1731610300000|2024-11-14 18:51:40|204814|204764|204813.7|204763.7|204817.7|204767.7|204804.5|204754.5|25
1731610310000|2024-11-14 18:51:50|204812.5|204762.5|204812.8|204762.8|204821.9|204771.9|204809.3|204759.3|14
1731610320000|2024-11-14 18:52:00|204817.8|204767.8|204837.6|204787.6|204839.7|204789.7|204817.8|204767.8|27
1731610330000|2024-11-14 18:52:10|204833.5|204783.5|204835.7|204785.7|204870.4|204785.7|204827.7|204740.2|19
1731610340000|2024-11-14 18:52:20|204832.4|204782.4|204831.3|204781.3|204834.8|204784.8|204829.3|204779.3|11
1731610350000|2024-11-14 18:52:30|204832.8|204782.8|204832.4|204782.4|204836.4|204786.4|204828.9|204778.9|7
1731610360000|2024-11-14 18:52:40|204835.7|204785.7|204832.4|204782.4|204835.7|204785.7|204829.7|204779.7|9
1731610370000|2024-11-14 18:52:50|204832.9|204782.9|204833.8|204783.8|204834.2|204784.2|204829.8|204779.8|9
1731610380000|2024-11-14 18:53:00|204829.2|204779.2|204841.2|204791.2|204875|204825|204829.2|204779.2|23
1731610390000|2024-11-14 18:53:10|204845.8|204795.8|204857.7|204807.7|204862.2|204812.2|204845.4|204795.4|14
1731610400000|2024-11-14 18:53:20|204855.3|204805.3|204844|204794|204857.2|204807.2|204841.5|204791.5|11
1731610410000|2024-11-14 18:53:30|204845.4|204795.4|204843.5|204793.5|204845.4|204795.4|204843.5|204793.5|2
1731610420000|2024-11-14 18:53:40|204845.3|204795.3|204843|204793|204845.3|204795.3|204843|204793|2
1731610430000|2024-11-14 18:53:50|204843.2|204793.2|204843.2|204793.2|204843.2|204793.2|204843.2|204793.2|1
1731610440000|2024-11-14 18:54:00|204840.8|204790.8|204843|204793|204843.5|204793.5|204834.8|204784.8|8
1731610450000|2024-11-14 18:54:10|204844.9|204794.9|204847.4|204797.4|204847.4|204797.4|204844.7|204794.7|5
1731610460000|2024-11-14 18:54:20|204848.1|204798.1|204752.8|204702.8|204848.1|204798.1|204752.8|204702.8|12
1731610470000|2024-11-14 18:54:30|204743|204693|204745.5|204695.5|204749.7|204699.7|204739.9|204689.9|19
1731610480000|2024-11-14 18:54:40|204747|204697|204748.8|204698.8|204748.8|204698.8|204743.6|204693.6|15
1731610490000|2024-11-14 18:54:50|204745.6|204695.6|204749.3|204699.3|204749.5|204699.5|204742|204692|11
1731610500000|2024-11-14 18:55:00|204749.2|204699.2|204751.5|204701.5|204753.4|204703.4|204745.2|204695.2|12
1731610510000|2024-11-14 18:55:10|204749.6|204699.6|204761.5|204711.5|204761.5|204711.5|204749.1|204699.1|25
1731610520000|2024-11-14 18:55:20|204759.9|204709.9|204787.2|204737.2|204793.9|204743.9|204759.9|204709.9|26
1731610530000|2024-11-14 18:55:30|204787.6|204737.6|204793|204743|204793|204743|204775.9|204725.9|18
1731610540000|2024-11-14 18:55:40|204782|204732|204785.4|204735.4|204791.8|204741.8|204780.7|204730.7|19
1731610550000|2024-11-14 18:55:50|204789.7|204739.7|204782.5|204732.5|204789.7|204739.7|204772.5|204722.5|18
1731610560000|2024-11-14 18:56:00|204784.8|204734.8|204783.5|204733.5|204789|204739|204781|204731|28
1731610570000|2024-11-14 18:56:10|204786|204736|204784.8|204734.8|204791|204741|204780.7|204730.7|25
1731610580000|2024-11-14 18:56:20|204788.5|204738.5|204788.4|204738.4|204791.5|204741.5|204782.5|204732.5|15
1731610590000|2024-11-14 18:56:30|204785.9|204735.9|204795.4|204745.4|204795.4|204745.4|204782.4|204732.4|21
1731610600000|2024-11-14 18:56:40|204794.7|204744.7|204794|204744|204794.7|204744.7|204794|204744|2
1731610610000|2024-11-14 18:56:50|204791.8|204741.8|204793.5|204743.5|204794.7|204744.7|204791|204741|7
1731610620000|2024-11-14 18:57:00|204794.8|204744.8|204820.7|204770.7|204827.2|204777.2|204789.1|204739.1|23
1731610630000|2024-11-14 18:57:10|204822.4|204772.4|204829.1|204779.1|204836.6|204786.6|204819.8|204769.8|19
1731610640000|2024-11-14 18:57:20|204830.1|204780.1|204838.2|204788.2|204845.9|204795.9|204824.1|204774.1|24
1731610650000|2024-11-14 18:57:30|204833|204783|204745.2|204695.2|204833.6|204783.6|204739.2|204689.2|24
1731610660000|2024-11-14 18:57:40|204745.9|204695.9|204745.5|204695.5|204749.7|204699.7|204738.1|204688.1|22
1731610670000|2024-11-14 18:57:50|204744.8|204694.8|204742.5|204692.5|204744.8|204694.8|204738.7|204688.7|9
1731610680000|2024-11-14 18:58:00|204746.7|204696.7|204747.6|204697.6|204747.6|204697.6|204742.7|204692.7|19
1731610690000|2024-11-14 18:58:10|204739.3|204689.3|204739.3|204689.3|204746.5|204696.5|204738.2|204688.2|18
1731610700000|2024-11-14 18:58:20|204746.3|204696.3|204831.7|204781.7|204839.8|204789.8|204742.1|204692.1|29
1731610710000|2024-11-14 18:58:30|204832.3|204782.3|204823.7|204773.7|204832.3|204782.3|204818.6|204768.6|16
1731610720000|2024-11-14 18:58:40|204826|204776|204817.8|204767.8|204826|204776|204813.5|204763.5|17
1731610730000|2024-11-14 18:58:50|204818.1|204768.1|204815.7|204765.7|204821.2|204771.2|204814.7|204764.7|22
1731610740000|2024-11-14 18:59:00|204815.2|204765.2|204815.1|204765.1|204818.3|204768.3|204814.5|204764.5|11
1731610750000|2024-11-14 18:59:10|204816.5|204766.5|204819.6|204769.6|204825|204775|204813.2|204763.2|7
1731610760000|2024-11-14 18:59:20|204817.3|204767.3|204802.4|204752.4|204817.3|204767.3|204798.2|204748.2|11
1731610770000|2024-11-14 18:59:30|204801.7|204751.7|204800.4|204750.4|204803.6|204753.6|204796.7|204746.7|13
1731610780000|2024-11-14 18:59:40|204795.1|204745.1|204801.8|204751.8|204823.3|204773.3|204794.3|204744.3|19
1731610790000|2024-11-14 18:59:50|204797.5|204747.5|204872.7|204687.4|204880.8|204752|204797.5|204687.4|18
1731610800000|2024-11-14 19:00:00|204866|204691.4|204875.4|204750.4|204917|204750.4|204849.4|204633.7|20
1731610810000|2024-11-14 19:00:10|204885.2|204760.2|204886.4|204761.4|204888.7|204763.7|204883.9|204758.9|6
1731610820000|2024-11-14 19:00:20|204886.9|204761.9|204890.6|204765.6|204898.9|204773.9|204886.9|204761.9|7
1731610830000|2024-11-14 19:00:30|204895.2|204770.2|204875.1|204750.1|204895.2|204770.2|204869|204744|10
1731610840000|2024-11-14 19:00:40|204874.2|204749.2|204842.5|204717.5|204875.2|204750.2|204837.6|204712.6|14
1731610850000|2024-11-14 19:00:50|204841.3|204716.3|204855|204712.6|204855|204722.6|204840.1|204712.6|6
1731610860000|2024-11-14 19:01:00|204863.7|204721.2|204898|204763.2|204898|204763.2|204863.7|204721.2|2
1731610880000|2024-11-14 19:01:20|204905.1|204770.7|204987.5|204810.8|205010.7|204869|204905.1|204770.7|24
1731610890000|2024-11-14 19:01:30|204992.2|204804.6|205100.3|204915.6|205107|204950.9|204992.2|204804.6|16
1731610900000|2024-11-14 19:01:40|205101|204919.6|205101.7|204918.9|205101.7|204919.6|205100.3|204918.9|4
1731610910000|2024-11-14 19:01:50|205107.7|204925|205195|205041.3|205195|205041.3|205107.7|204925|17
1731610920000|2024-11-14 19:02:00|205206.8|205046.7|205325|205189|205325|205189.4|205195|205016|26
1731610930000|2024-11-14 19:02:10|205333.3|205167.3|205510.4|205345|205542.3|205397.3|205325|205156.7|33
1731610940000|2024-11-14 19:02:20|205502.1|205238|205521.8|205396.8|205521.8|205396.8|205415|205238|15
1731610950000|2024-11-14 19:02:30|205518.5|205393.5|205413.2|205288.2|205518.5|205393.5|205354.4|205229.4|27
1731610960000|2024-11-14 19:02:40|205411.5|205286.5|205411.5|205286.5|205411.5|205286.5|205411.5|205286.5|1
1731610970000|2024-11-14 19:02:50|205403.9|205278.9|205368.3|205243.3|205403.9|205278.9|205365.2|205240.2|11
1731610980000|2024-11-14 19:03:00|205364.4|205239.4|205316.9|205191.9|205364.4|205239.4|205256.9|205131.9|20
1731610990000|2024-11-14 19:03:10|205205.2|205155.2|205248.9|205123.9|205277.3|205155.2|205201.1|205107|21
1731611000000|2024-11-14 19:03:20|205211.2|205086.2|205174.8|205049.8|205220.6|205095.6|205166.8|205041.8|17
1731611010000|2024-11-14 19:03:30|205158.7|205033.7|205189.3|205064.3|205189.5|205064.5|205158.7|205033.7|12
1731611020000|2024-11-14 19:03:40|205181.4|205056.4|205147.4|205097.4|205187.4|205097.4|205138.4|205041.9|12
1731611030000|2024-11-14 19:03:50|205194.4|205069.4|205145.7|205020.7|205194.4|205069.4|205104.9|205011.6|14
1731611040000|2024-11-14 19:04:00|205145.5|205020.5|205166|205041|205169.2|205044.2|205128.1|205003.1|19
1731611050000|2024-11-14 19:04:10|205165.9|205040.9|205117.2|205067.2|205176|205126|205104.4|205040.9|17
1731611060000|2024-11-14 19:04:20|205118.2|205068.2|205044.9|204994.9|205143.3|205093.3|205042.1|204992.1|28
1731611070000|2024-11-14 19:04:30|205046.1|204996.1|205039.1|204989.1|205047.9|204997.9|205017.1|204967.1|22
1731611080000|2024-11-14 19:04:40|205041.8|204991.8|205038.3|204988.3|205047.6|204997.6|205026.5|204976.5|20
1731611090000|2024-11-14 19:04:50|205041.6|204991.6|205038.3|204988.3|205049.7|204999.7|205028.3|204978.3|29
1731611100000|2024-11-14 19:05:00|205036.8|204986.8|205126.7|205076.7|205143.1|205093.1|205029.2|204979.2|27
1731611110000|2024-11-14 19:05:10|205130.1|205080.1|205137.7|205087.7|205146.8|205096.8|205116.2|205066.2|25
1731611120000|2024-11-14 19:05:20|205132.5|205082.5|205158.9|205108.9|205167|205117|205110.7|205015.5|23
1731611130000|2024-11-14 19:05:30|205159.4|205109.4|205132|205007|205172.4|205109.8|205100.9|205003.5|31
1731611140000|2024-11-14 19:05:40|205084.6|205034.6|205087.4|205037.4|205105.2|205055.2|205080.3|205030.3|15
1731611150000|2024-11-14 19:05:50|205085.1|205035.1|205089.7|205039.7|205089.7|205039.7|205082.7|205032.7|8
1731611160000|2024-11-14 19:06:00|205087.5|205037.5|205068.6|205018.6|205091.6|205041.6|205062.3|205012.3|11
1731611170000|2024-11-14 19:06:10|205074.6|205024.6|205089.7|205039.7|205125.9|205075.9|205074.6|205024.6|21
1731611180000|2024-11-14 19:06:20|205081.9|205031.9|205004.9|204954.9|205081.9|205031.9|204999.9|204949.9|16
1731611190000|2024-11-14 19:06:30|205007.5|204957.5|205048|204998|205059.7|205009.7|205007.5|204957.5|14
1731611200000|2024-11-14 19:06:40|205040.4|204990.4|205052.5|205002.5|205052.5|205002.5|205038.8|204988.8|15
1731611210000|2024-11-14 19:06:50|205048.5|204998.5|205090.7|205040.7|205090.7|205040.7|205036.9|204986.9|27
1731611220000|2024-11-14 19:07:00|205083.7|205033.7|205081.7|205031.7|205094.6|205044.6|205074.2|205024.2|19
1731611230000|2024-11-14 19:07:10|205078.4|205028.4|205080.3|205030.3|205090.8|205040.8|205074.7|205024.7|18
1731611240000|2024-11-14 19:07:20|205093.8|205043.8|205081.8|205031.8|205093.8|205043.8|205049.4|204999.4|20
1731611250000|2024-11-14 19:07:30|205080.5|205030.5|205087.2|205037.2|205093.7|205043.7|205069.7|205019.7|12
1731611260000|2024-11-14 19:07:40|205079.6|205029.6|205103|205053|205112|205062|205057.8|205007.8|23
1731611270000|2024-11-14 19:07:50|205115.6|205065.6|205103.9|205053.9|205120.6|205070.6|205103.9|205053.9|14
1731611280000|2024-11-14 19:08:00|205112.9|205062.9|205128.9|205078.9|205128.9|205078.9|205099.6|205049.6|26
1731611290000|2024-11-14 19:08:10|205124.8|205074.8|205118|205068|205131.8|205081.8|205099.7|205049.7|16
1731611300000|2024-11-14 19:08:20|205112.3|205062.3|205104.5|205054.5|205123.4|205073.4|205097.8|205047.8|17
1731611310000|2024-11-14 19:08:30|205106.9|205056.9|205117.9|205067.9|205117.9|205067.9|205103.7|205053.7|13
1731611320000|2024-11-14 19:08:40|205120.9|205070.9|205124.1|205074.1|205127.8|205077.8|205120.9|205070.9|3
1731611330000|2024-11-14 19:08:50|205121.7|205071.7|205126|205076|205130.9|205080.9|205121.7|205071.7|3
1731611340000|2024-11-14 19:09:00|205126.1|205076.1|205119.2|205069.2|205126.8|205076.8|205117.4|205067.4|10
1731611350000|2024-11-14 19:09:10|205119.5|205069.5|205160.6|205110.6|205164.8|205114.8|205119.3|205069.3|12
1731611360000|2024-11-14 19:09:20|205165.8|205115.8|205101.9|205051.9|205165.8|205115.8|205100.3|205050.3|19
1731611370000|2024-11-14 19:09:30|205096.8|205046.8|205081.2|205031.2|205096.8|205046.8|205073.9|205023.9|15
1731611380000|2024-11-14 19:09:40|205073.8|205023.8|205124|205074|205153.3|205103.3|205071.4|205021.4|20
1731611390000|2024-11-14 19:09:50|205123.6|205073.6|205115.3|205065.3|205136.5|205086.5|205113|205063|18
1731611400000|2024-11-14 19:10:00|205115.5|205065.5|205126.7|205076.7|205135.7|205085.7|205115.1|205065.1|19
1731611410000|2024-11-14 19:10:10|205131.4|205081.4|205162.2|205112.2|205174.3|205124.3|205123.2|205073.2|24
1731611420000|2024-11-14 19:10:20|205158.5|205108.5|205163.3|205113.3|205164|205114|205158.1|205108.1|18
1731611430000|2024-11-14 19:10:30|205159|205109|205123.7|205073.7|205171|205121|205113.1|205063.1|16
1731611440000|2024-11-14 19:10:40|205126.3|205076.3|205088.8|205038.8|205126.9|205076.9|205080.3|205030.3|15
1731611450000|2024-11-14 19:10:50|205090.4|205040.4|205086|205036|205090.4|205040.4|205086|205036|11
1731611460000|2024-11-14 19:11:00|205088.8|205038.8|205086|205036|205092.5|205042.5|205079.8|205029.8|19
1731611470000|2024-11-14 19:11:10|205084.3|205034.3|205073|205023|205088.4|205038.4|205069|205019|20
1731611480000|2024-11-14 19:11:20|205079.6|205029.6|205084.3|205034.3|205088.5|205038.5|205075.7|205025.7|8
1731611490000|2024-11-14 19:11:30|205082.6|205032.6|205081.3|205031.3|205083.5|205033.5|205078.7|205028.7|14
1731611500000|2024-11-14 19:11:40|205081.4|205031.4|205123.8|205073.8|205134|205084|205079.6|205029.6|18
1731611510000|2024-11-14 19:11:50|205123.9|205073.9|205120.8|205070.8|205129.1|205079.1|205120.8|205070.8|13
1731611520000|2024-11-14 19:12:00|205124.4|205074.4|205155|205030|205155|205078.2|205110.4|205029|21
1731611530000|2024-11-14 19:12:10|205157.3|205032.3|205113.1|205063.1|205158.4|205065.6|205108.9|205030|11
1731611540000|2024-11-14 19:12:20|205113.2|205063.2|205113.7|205063.7|205116.4|205066.4|205112.9|205062.9|5
1731611550000|2024-11-14 19:12:30|205115.1|205065.1|205088.3|205038.3|205115.5|205065.5|205078.3|205028.3|17
1731611560000|2024-11-14 19:12:40|205089.7|205039.7|205077.4|205027.4|205092.9|205042.9|205075.3|205025.3|10
1731611570000|2024-11-14 19:12:50|205081.3|205031.3|205083.6|205033.6|205083.6|205033.6|205075.5|205025.5|19
1731611580000|2024-11-14 19:13:00|205083.3|205033.3|205086.9|205036.9|205086.9|205036.9|205073.5|205023.5|22
1731611590000|2024-11-14 19:13:10|205083.7|205033.7|205068.1|205018.1|205083.7|205033.7|205067.5|205017.5|11
1731611600000|2024-11-14 19:13:20|205070.2|205020.2|205070.3|205020.3|205077.7|205027.7|205069.7|205019.7|11
1731611610000|2024-11-14 19:13:30|205074.2|205024.2|205048.2|204998.2|205074.2|205024.2|205043.9|204993.9|20
1731611620000|2024-11-14 19:13:40|205046.6|204996.6|205077.1|204952.1|205077.1|204996.6|205034.7|204952.1|14
1731611630000|2024-11-14 19:13:50|205078.8|204953.8|205075.7|204950.7|205078.8|204953.8|205072.5|204947.5|14
1731611640000|2024-11-14 19:14:00|205077|204952|205076.3|204951.3|205078|204953|205074.8|204949.8|18
1731611650000|2024-11-14 19:14:10|205074.1|204949.1|205006.4|204956.4|205079.3|204976.9|205004|204948.1|26
1731611660000|2024-11-14 19:14:20|205006.9|204956.9|205123.3|205073.3|205125.4|205075.4|204999.7|204949.7|26
1731611670000|2024-11-14 19:14:30|205125.6|205075.6|205121.5|205071.5|205135.2|205085.2|205114.4|205064.4|26
1731611680000|2024-11-14 19:14:40|205123.3|205073.3|205087.6|204962.6|205164|205089.1|205087.6|204962.6|20
1731611690000|2024-11-14 19:14:50|205083.4|204958.4|205124.7|204999.7|205126.4|205001.4|205081.2|204956.2|9
1731611700000|2024-11-14 19:15:00|205126.4|205001.4|205077|205027|205134.7|205046.6|205067.3|205001.4|16
1731611710000|2024-11-14 19:15:10|205080|205030|205078|205028|205080|205030|205069.4|205019.4|9
1731611720000|2024-11-14 19:15:20|205077.5|205027.5|205067.3|205017.3|205078.5|205028.5|205058.5|205008.5|14
1731611730000|2024-11-14 19:15:30|205069.5|205019.5|205067.5|205017.5|205069.5|205019.5|205067.5|205017.5|2
1731611740000|2024-11-14 19:15:40|205070.5|205020.5|205069.8|205019.8|205070.5|205020.5|205065.1|205015.1|6
1731611750000|2024-11-14 19:15:50|205069.6|205019.6|205066.1|205016.1|205069.8|205019.8|205064.9|205014.9|10
1731611760000|2024-11-14 19:16:00|205068.8|205018.8|205004.3|204954.3|205068.8|205018.8|205000.5|204950.5|22
1731611770000|2024-11-14 19:16:10|205004.7|204954.7|204992.5|204942.5|205008.5|204958.5|204985.6|204935.6|18
1731611780000|2024-11-14 19:16:20|204997.1|204947.1|204997.3|204947.3|205000.5|204950.5|204997.1|204947.1|9
1731611790000|2024-11-14 19:16:30|205000.5|204950.5|204981.8|204931.8|205000.5|204950.5|204981.8|204931.8|4
1731611800000|2024-11-14 19:16:40|204981.9|204931.9|204942.1|204892.1|204983.2|204933.2|204929.5|204879.5|15
1731611810000|2024-11-14 19:16:50|204942.8|204892.8|204933.9|204883.9|204942.8|204892.8|204933.2|204883.2|19
1731611820000|2024-11-14 19:17:00|204937.4|204887.4|204934.5|204884.5|204943.9|204893.9|204933.5|204883.5|17
1731611830000|2024-11-14 19:17:10|204939.4|204889.4|204986.5|204861.5|204986.5|204896.1|204932.3|204861.5|10
1731611840000|2024-11-14 19:17:20|204986.3|204861.3|204877|204827|204986.3|204862|204861.3|204793|25
1731611850000|2024-11-14 19:17:30|204874.7|204824.7|204877.1|204827.1|204879.9|204829.9|204870.9|204820.9|30
1731611860000|2024-11-14 19:17:40|204866.9|204816.9|204883.5|204833.5|204887|204837|204855.9|204805.9|27
1731611870000|2024-11-14 19:17:50|204884.5|204834.5|204897.7|204847.7|204900.3|204850.3|204870.5|204820.5|26
1731611880000|2024-11-14 19:18:00|204895.1|204845.1|204902.2|204852.2|204907.7|204857.7|204890|204840|28
1731611890000|2024-11-14 19:18:10|204902|204852|204851.8|204801.8|204910.4|204860.4|204843.2|204793.2|23
1731611900000|2024-11-14 19:18:20|204849.8|204799.8|204841.7|204791.7|204853|204803|204837.7|204787.7|18
1731611910000|2024-11-14 19:18:30|204839.7|204789.7|204845.1|204795.1|204852.1|204802.1|204836.3|204786.3|20
1731611920000|2024-11-14 19:18:40|204843.8|204793.8|204843.6|204793.6|204845.2|204795.2|204843.6|204793.6|3
1731611930000|2024-11-14 19:18:50|204836.3|204786.3|204853|204803|204871.4|204821.4|204836.3|204786.3|18
1731611940000|2024-11-14 19:19:00|204852|204802|204860.9|204810.9|204861.5|204811.5|204850|204800|13
1731611950000|2024-11-14 19:19:10|204857.9|204807.9|204863.2|204813.2|204865.9|204815.9|204857.1|204807.1|28
1731611960000|2024-11-14 19:19:20|204860|204810|204851.7|204801.7|204869.7|204819.7|204838.7|204788.7|18
1731611970000|2024-11-14 19:19:30|204847.7|204797.7|204847.1|204797.1|204855.2|204805.2|204847.1|204797.1|4
1731611980000|2024-11-14 19:19:40|204851.2|204801.2|204854.1|204804.1|204854.1|204804.1|204851.2|204801.2|2
1731611990000|2024-11-14 19:19:50|204850.7|204800.7|204852.9|204802.9|204854.1|204804.1|204850.7|204800.7|3
1731612000000|2024-11-14 19:20:00|204851.6|204801.6|204885.1|204835.1|204885.1|204835.1|204851.1|204801.1|18
1731612010000|2024-11-14 19:20:10|204896|204846|204872.4|204822.4|204898|204848|204870.3|204820.3|33
1731612020000|2024-11-14 19:20:20|204873.3|204823.3|204820.1|204770.1|204875|204825|204800.3|204750.3|23
1731612030000|2024-11-14 19:20:30|204825.2|204775.2|204751.8|204701.8|204829.1|204779.1|204746.9|204696.9|27
1731612040000|2024-11-14 19:20:40|204748.9|204698.9|204676.1|204626.1|204760.8|204710.8|204668.9|204618.9|19
1731612050000|2024-11-14 19:20:50|204678.2|204628.2|204613.7|204563.7|204690.9|204628.2|204609.7|204557.9|26
1731612060000|2024-11-14 19:21:00|204613.8|204563.8|204597.1|204547.1|204618.4|204568.4|204582.8|204532.8|26
1731612070000|2024-11-14 19:21:10|204599.3|204549.3|204574.9|204449.9|204625.5|204575.5|204497.4|204435.4|26
1731612080000|2024-11-14 19:21:20|204583.3|204458.3|204545.9|204420.9|204619.1|204494.1|204474.8|204414.1|25
1731612090000|2024-11-14 19:21:30|204543.5|204418.5|204522.3|204472.3|204569.2|204514.1|204491.7|204418.5|26
1731612100000|2024-11-14 19:21:40|204523.4|204473.4|204539|204414|204580.1|204473.4|204523.4|204411.1|31
1731612110000|2024-11-14 19:21:50|204539.5|204414.5|204462.4|204412.4|204543.3|204446.8|204460.5|204401.1|20
1731612120000|2024-11-14 19:22:00|204466.6|204416.6|204460.9|204410.9|204515.8|204416.6|204445.7|204368.9|24
1731612130000|2024-11-14 19:22:10|204463|204413|204439.6|204389.6|204464.6|204414.6|204439.6|204389.6|24
1731612140000|2024-11-14 19:22:20|204428.4|204378.4|204428.6|204378.6|204441.3|204391.3|204424.7|204374.7|22
1731612150000|2024-11-14 19:22:30|204428.8|204378.8|204338.2|204288.2|204447.1|204397.1|204318.4|204268.4|22
1731612160000|2024-11-14 19:22:40|204342.4|204292.4|204373.1|204248.1|204399.6|204292.4|204320.5|204245|32
1731612170000|2024-11-14 19:22:50|204372.6|204247.6|204367.6|204242.6|204373.3|204248.3|204360.4|204235.4|14
1731612180000|2024-11-14 19:23:00|204337.3|204287.3|204394.5|204344.5|204394.5|204344.5|204337.3|204287.3|24
1731612190000|2024-11-14 19:23:10|204391.7|204341.7|204465.1|204415.1|204507.4|204415.1|204389.3|204331.5|18
1731612200000|2024-11-14 19:23:20|204463.4|204413.4|204524|204399|204524|204426|204461.4|204375.2|27
1731612210000|2024-11-14 19:23:30|204521.9|204396.9|204449.7|204399.7|204525.3|204425.8|204445.9|204391|17
1731612220000|2024-11-14 19:23:40|204444.6|204394.6|204447.2|204397.2|204447.7|204397.7|204413.6|204363.6|26
1731612230000|2024-11-14 19:23:50|204461.8|204411.8|204437.6|204387.6|204461.8|204411.8|204437.6|204387.6|9
1731612240000|2024-11-14 19:24:00|204437.8|204387.8|204403.8|204278.8|204443.8|204393.8|204398.1|204273.1|14
1731612250000|2024-11-14 19:24:10|204394.2|204269.2|204400.2|204275.2|204408.2|204283.2|204394.2|204269.2|25
1731612260000|2024-11-14 19:24:20|204399.9|204274.9|204464.5|204414.5|204464.5|204414.5|204384.8|204274.9|19
1731612270000|2024-11-14 19:24:30|204454.5|204404.5|204477.6|204427.6|204538.4|204447.5|204430.8|204380.8|26
1731612280000|2024-11-14 19:24:40|204483.4|204433.4|204463.6|204413.6|204518|204433.4|204460.8|204393|21
1731612290000|2024-11-14 19:24:50|204463.4|204413.4|204447.4|204397.4|204463.4|204413.4|204447.4|204397.4|29
1731612300000|2024-11-14 19:25:00|204447.3|204397.3|204483.3|204358.3|204483.3|204397.9|204442.8|204358.3|10
1731612310000|2024-11-14 19:25:10|204446.6|204396.6|204475|204425|204475|204425|204445.7|204395.7|21
1731612320000|2024-11-14 19:25:20|204467.9|204417.9|204405.6|204355.6|204516.3|204466.3|204405.6|204355.6|31
1731612330000|2024-11-14 19:25:30|204411|204361|204417.6|204367.6|204430.7|204380.7|204409.4|204359.4|24
1731612340000|2024-11-14 19:25:40|204409.3|204359.3|204405.1|204355.1|204410.1|204360.1|204402.4|204352.4|12
1731612350000|2024-11-14 19:25:50|204411.5|204361.5|204411.2|204361.2|204411.9|204361.9|204407.7|204357.7|11
1731612360000|2024-11-14 19:26:00|204413.4|204363.4|204413.4|204363.4|204413.4|204363.4|204413.4|204363.4|1
1731612370000|2024-11-14 19:26:10|204415.4|204365.4|204413.3|204363.3|204415.4|204365.4|204413.3|204363.3|2
1731612380000|2024-11-14 19:26:20|204415.3|204365.3|204394.9|204344.9|204415.3|204365.3|204394.9|204344.9|15
1731612390000|2024-11-14 19:26:30|204391.6|204341.6|204319.5|204269.5|204391.8|204341.8|204319.5|204269.5|24
1731612400000|2024-11-14 19:26:40|204327.4|204277.4|204316.7|204191.7|204334|204277.4|204283.9|204185|24
1731612410000|2024-11-14 19:26:50|204317|204192|204318.8|204193.8|204318.9|204193.9|204309.1|204184.1|19
1731612420000|2024-11-14 19:27:00|204314.7|204189.7|204326.3|204201.3|204326.3|204201.3|204312.6|204187.6|17
1731612430000|2024-11-14 19:27:10|204326.6|204201.6|204339.6|204214.6|204340.8|204242.9|204289.9|204201.6|24
1731612440000|2024-11-14 19:27:20|204339.8|204214.8|204356|204231|204359.7|204234.7|204337|204212|15
1731612450000|2024-11-14 19:27:30|204357.3|204232.3|204360.4|204235.4|204361.4|204236.4|204354.2|204229.2|13
1731612460000|2024-11-14 19:27:40|204360.1|204235.1|204361.4|204236.4|204361.9|204236.9|204351.9|204226.9|21
1731612470000|2024-11-14 19:27:50|204362.3|204237.3|204361.6|204236.6|204365.2|204240.2|204353|204228|24
1731612480000|2024-11-14 19:28:00|204360.6|204235.6|204355.8|204230.8|204360.6|204235.6|204354.8|204229.8|9
1731612490000|2024-11-14 19:28:10|204351.5|204226.5|204315.2|204265.2|204359.9|204266.2|204315.2|204226|19
1731612500000|2024-11-14 19:28:20|204322|204272|204300|204250|204336.4|204286.4|204280.3|204230.3|27
1731612510000|2024-11-14 19:28:30|204301|204251|204288.1|204238.1|204303.4|204253.4|204284.4|204234.4|30
1731612520000|2024-11-14 19:28:40|204286.9|204236.9|204292.8|204242.8|204295.8|204245.8|204283.3|204233.3|13
1731612530000|2024-11-14 19:28:50|204297.2|204247.2|204290.9|204240.9|204297.2|204247.2|204290.9|204240.9|12
1731612540000|2024-11-14 19:29:00|204288.3|204238.3|204287|204237|204291.1|204241.1|204284.3|204234.3|11
1731612550000|2024-11-14 19:29:10|204287.3|204237.3|204265.4|204140.4|204287.3|204237.3|204179.9|204098.5|20
1731612560000|2024-11-14 19:29:20|204267.8|204142.8|204187|204137|204267.8|204142.8|204177.9|204127.9|16
1731612570000|2024-11-14 19:29:30|204188|204138|204145.5|204095.5|204239|204189|204118.4|204068.4|33
1731612580000|2024-11-14 19:29:40|204136.8|204086.8|204136.2|204011.2|204186.1|204100.1|204098.8|204010.9|24
1731612590000|2024-11-14 19:29:50|204142.3|204017.3|204104.4|204054.4|204142.3|204071.1|204090.4|204010.2|25
1731612600000|2024-11-14 19:30:00|204113.9|204063.9|204138.5|204088.5|204143.1|204093.1|204113.9|204063.9|18
1731612610000|2024-11-14 19:30:10|204132.4|204082.4|204128.6|204003.6|204138.7|204088.7|204075.8|203996|19
1731612620000|2024-11-14 19:30:20|204118.9|203993.9|204032.7|203982.7|204118.9|204022.9|204029.7|203979.5|26
1731612630000|2024-11-14 19:30:30|204031|203981|203968.3|203843.3|204065|203986.2|203967.1|203842.1|28
1731612640000|2024-11-14 19:30:40|203975.8|203850.8|203971.3|203846.3|203995.6|203870.6|203941.2|203816.2|23
1731612650000|2024-11-14 19:30:50|203978|203853|203913|203863|203978|203885.6|203904.4|203840.6|22
1731612660000|2024-11-14 19:31:00|203917|203867|204020.2|203970.2|204022.1|203972.1|203912.6|203850.9|29
1731612670000|2024-11-14 19:31:10|204022|203972|204030.2|203980.2|204060.9|204010.9|204021.3|203971.3|13
1731612680000|2024-11-14 19:31:20|204027.7|203977.7|204012.3|203962.3|204052.5|203977.7|204012.3|203923.4|13
1731612690000|2024-11-14 19:31:30|204013.3|203963.3|204014.3|203964.3|204017.1|203967.1|204006.3|203956.3|11
1731612700000|2024-11-14 19:31:40|204013.8|203963.8|204026.4|203901.4|204032.3|203982.3|203980.3|203855.3|23
1731612710000|2024-11-14 19:31:50|204025.5|203900.5|204015|203890|204025.5|203900.5|204015|203890|8
1731612720000|2024-11-14 19:32:00|204007.6|203882.6|204016.1|203891.1|204016.1|203891.1|203994.6|203869.6|10
1731612730000|2024-11-14 19:32:10|204015.4|203890.4|203978|203928|204015.4|203928|203966|203883|12
1731612740000|2024-11-14 19:32:20|203977.8|203927.8|203977.3|203927.3|203977.8|203927.8|203973.4|203923.4|4
1731612750000|2024-11-14 19:32:30|203978.1|203928.1|203908.3|203858.3|203978.1|203928.1|203905.6|203855.6|15
1731612760000|2024-11-14 19:32:40|203908.6|203858.6|203936.7|203811.7|203981.6|203931.6|203908.6|203811.7|28
1731612770000|2024-11-14 19:32:50|203938|203813|203891.4|203841.4|203949|203855.1|203890.8|203811.8|25
1731612780000|2024-11-14 19:33:00|203896.9|203846.9|203874.6|203824.6|203897.1|203847.1|203874.6|203824.6|20
1731612790000|2024-11-14 19:33:10|203873.1|203823.1|203887.8|203837.8|203896.4|203846.4|203870.6|203820.6|17
1731612800000|2024-11-14 19:33:20|203889.3|203839.3|203887.7|203837.7|203891.6|203841.6|203877.7|203827.7|10
1731612810000|2024-11-14 19:33:30|203881.8|203831.8|203917.3|203867.3|203919|203869|203854.7|203804.7|22
1731612820000|2024-11-14 19:33:40|203903.8|203853.8|203918.6|203868.6|203937.3|203887.3|203894.7|203844.7|32
1731612830000|2024-11-14 19:33:50|203918.8|203868.8|203975.2|203925.2|203976.1|203926.1|203901.3|203851.3|36
1731612840000|2024-11-14 19:34:00|203975.4|203925.4|204004|203954|204034.6|203965.7|203975.4|203909.6|29
1731612850000|2024-11-14 19:34:10|204003.3|203953.3|203996.8|203946.8|204017.5|203967.5|203990|203940|27
1731612860000|2024-11-14 19:34:20|203989.5|203939.5|203917|203867|204001.3|203951.3|203913.3|203826.9|25
1731612870000|2024-11-14 19:34:30|203908.9|203858.9|203910.9|203860.9|203918.5|203868.5|203901.4|203851.4|16
1731612880000|2024-11-14 19:34:40|203920.5|203870.5|203972.6|203922.6|204025.1|203937.7|203920.5|203870.5|21
1731612890000|2024-11-14 19:34:50|203968.3|203918.3|203980.4|203930.4|203987.7|203937.7|203963.6|203913.6|21
1731612900000|2024-11-14 19:35:00|203978.7|203928.7|203991.5|203941.5|204012.6|203962.6|203978.3|203928.3|20
1731612910000|2024-11-14 19:35:10|203991.8|203941.8|204013.9|203963.9|204024.9|203974.9|203984.5|203934.5|21
1731612920000|2024-11-14 19:35:20|204012.7|203962.7|204004.3|203954.3|204025.1|203975.1|204002.8|203952.8|19
1731612930000|2024-11-14 19:35:30|204005.5|203955.5|203982.2|203932.2|204005.6|203955.6|203980.3|203930.3|25
1731612940000|2024-11-14 19:35:40|204003.9|203953.9|204036.3|203986.3|204041.5|203991.5|203996.4|203946.4|15
1731612950000|2024-11-14 19:35:50|204036|203986|204016.5|203966.5|204057|204007|204012.5|203962.5|20
1731612960000|2024-11-14 19:36:00|204015.1|203965.1|204011.6|203961.6|204016.2|203966.2|204008.6|203958.6|25
1731612970000|2024-11-14 19:36:10|204007.1|203957.1|204001.6|203951.6|204007.1|203957.1|204001.6|203951.6|9
1731612980000|2024-11-14 19:36:20|204002.7|203952.7|204145.7|204095.7|204145.7|204095.7|203999.9|203949.9|24
1731612990000|2024-11-14 19:36:30|204141.1|204091.1|204154.2|204104.2|204195.8|204145.8|204141.1|204091.1|25
1731613000000|2024-11-14 19:36:40|204157|204107|204089.3|204039.3|204161.7|204111.7|204079.2|204029.2|26
1731613010000|2024-11-14 19:36:50|204092.8|204042.8|204104.4|204054.4|204127.5|204077.5|204076.8|204026.8|17
1731613020000|2024-11-14 19:37:00|204101.1|204051.1|204081.4|204031.4|204101.1|204051.1|204081.2|204031.2|23
1731613030000|2024-11-14 19:37:10|204092.1|204042.1|204091|204041|204099.4|204049.4|204083.4|204033.4|20
1731613040000|2024-11-14 19:37:20|204089.6|204039.6|204089|204039|204090.6|204040.6|204085.3|204035.3|6
1731613050000|2024-11-14 19:37:30|204096.2|204046.2|204163.1|204113.1|204181.9|204131.9|204096.2|204046.2|22
1731613060000|2024-11-14 19:37:40|204162.9|204112.9|204182.6|204057.6|204189.1|204119|204156.1|204057.6|23
1731613070000|2024-11-14 19:37:50|204181.9|204056.9|204151.3|204101.3|204181.9|204101.5|204137.9|204033.9|21
1731613080000|2024-11-14 19:38:00|204151.2|204101.2|204112.7|204062.7|204166.9|204116.9|204109|204059|21
1731613090000|2024-11-14 19:38:10|204074.8|204024.8|204096|204046|204098.4|204048.4|204064.4|204014.4|27
1731613100000|2024-11-14 19:38:20|204095.9|204045.9|204091.5|204041.5|204095.9|204045.9|204091|204041|8
1731613110000|2024-11-14 19:38:30|204089.3|204039.3|204102.3|203977.3|204114|204041.8|204089.3|203976.6|19
1731613120000|2024-11-14 19:38:40|204099.5|203974.5|204112.1|203987.1|204114|203989|204098.3|203973.3|20
1731613130000|2024-11-14 19:38:50|204110.6|203985.6|204136.1|204011.1|204138.1|204013.1|204110|203985|15
1731613140000|2024-11-14 19:39:00|204136.5|204011.5|204162.5|204037.5|204163.9|204038.9|204136.5|204011.5|18
1731613150000|2024-11-14 19:39:10|204160.5|204035.5|204187.1|204062.1|204195.3|204070.3|204112.8|204034.9|26
1731613160000|2024-11-14 19:39:20|204195.2|204070.2|204175.4|204125.4|204231.5|204151.6|204167|204070.2|28
1731613170000|2024-11-14 19:39:30|204170.2|204120.2|204161.3|204111.3|204171.1|204121.1|204159.2|204109.2|16
1731613180000|2024-11-14 19:39:40|204161.2|204111.2|204162.3|204112.3|204169.4|204119.4|204157.2|204107.2|15
1731613190000|2024-11-14 19:39:50|204162.2|204112.2|204194.9|204144.9|204217.4|204167.4|204162|204112|29
1731613200000|2024-11-14 19:40:00|204195.3|204145.3|204209.6|204159.6|204212.7|204162.7|204193|204143|31
1731613210000|2024-11-14 19:40:10|204206|204156|204239.6|204189.6|204242.1|204192.1|204198.3|204148.3|21
1731613220000|2024-11-14 19:40:20|204239.8|204189.8|204242|204192|204242|204192|204231.5|204181.5|16
1731613230000|2024-11-14 19:40:30|204241.8|204191.8|204292|204167|204297.3|204191.8|204235.1|204146.5|23
1731613240000|2024-11-14 19:40:40|204297.8|204172.8|204279.6|204229.6|204312|204230.7|204260.5|204172.8|29
1731613250000|2024-11-14 19:40:50|204279.5|204229.5|204284.8|204234.8|204285.5|204235.5|204273.3|204223.3|19
1731613260000|2024-11-14 19:41:00|204285.1|204235.1|204197.5|204147.5|204288.9|204238.9|204187.4|204137.4|11
1731613270000|2024-11-14 19:41:10|204211.5|204161.5|204152.3|204102.3|204214.5|204164.5|204152.3|204102.3|28
1731613280000|2024-11-14 19:41:20|204153.6|204103.6|204161.2|204111.2|204163.4|204113.4|204150|204100|15
1731613290000|2024-11-14 19:41:30|204159.1|204109.1|204150.2|204100.2|204160.3|204110.3|204150.2|204100.2|21
1731613300000|2024-11-14 19:41:40|204150.4|204100.4|204156|204106|204156.1|204106.1|204149.4|204099.4|17
1731613310000|2024-11-14 19:41:50|204155.3|204105.3|204243.9|204118.9|204244.5|204172|204151.4|204101.4|30
1731613320000|2024-11-14 19:42:00|204245.5|204120.5|204235.8|204185.8|204280.4|204196.7|204235.8|204118.5|28
1731613330000|2024-11-14 19:42:10|204236|204186|204264.7|204214.7|204274.4|204224.4|204235.8|204185.8|25
1731613340000|2024-11-14 19:42:20|204274.8|204224.8|204255.7|204205.7|204288.2|204238.2|204255.7|204205.7|12
1731613350000|2024-11-14 19:42:30|204257.4|204207.4|204241.3|204191.3|204297.5|204207.4|204229.5|204172.5|19
1731613360000|2024-11-14 19:42:40|204237.6|204187.6|204247.7|204197.7|204247.7|204197.7|204237.1|204187.1|15
1731613370000|2024-11-14 19:42:50|204244|204194|204275.7|204225.7|204284.7|204234.7|204237.8|204187.8|26
1731613380000|2024-11-14 19:43:00|204275.6|204225.6|204260.1|204210.1|204294.6|204225.6|204255.7|204167.8|14
1731613390000|2024-11-14 19:43:10|204256.8|204206.8|204255.5|204205.5|204294.5|204210.4|204254.6|204169.5|23
1731613400000|2024-11-14 19:43:20|204251.6|204201.6|204293.5|204168.5|204297.7|204218.8|204251.6|204161.5|30
1731613410000|2024-11-14 19:43:30|204290.2|204165.2|204291.6|204241.6|204314.2|204241.6|204282.9|204162.5|20
1731613420000|2024-11-14 19:43:40|204295.4|204245.4|204346.6|204296.6|204356.4|204306.4|204279.9|204229.9|30
1731613430000|2024-11-14 19:43:50|204346.8|204296.8|204273|204148|204347.9|204297.9|204233.1|204147.6|17
1731613440000|2024-11-14 19:44:00|204264|204139|204239.7|204114.7|204264|204139|204229.2|204104.2|12
1731613450000|2024-11-14 19:44:10|204242.8|204117.8|204279.4|204154.4|204289.7|204164.7|204242.8|204117.8|19
1731613460000|2024-11-14 19:44:20|204240.1|204190.1|204324.3|204199.3|204325.4|204200.4|204240.1|204161.8|6
1731613470000|2024-11-14 19:44:30|204323.3|204198.3|204354.3|204229.3|204354.3|204229.3|204314.9|204189.9|8
1731613480000|2024-11-14 19:44:40|204358.2|204233.2|204308.9|204258.9|204358.2|204264.9|204308.7|204225.6|10
1731613490000|2024-11-14 19:44:50|204311.8|204261.8|204353.4|204303.4|204357.9|204303.7|204311.8|204219.2|12
1731613500000|2024-11-14 19:45:00|204353.6|204303.6|204339.3|204289.3|204353.6|204303.6|204317.3|204267.3|25
1731613510000|2024-11-14 19:45:10|204339.2|204289.2|204317|204267|204339.2|204289.2|204317|204267|22
1731613520000|2024-11-14 19:45:20|204316.8|204266.8|204327.3|204277.3|204332.6|204282.6|204316.8|204266.8|22
1731613530000|2024-11-14 19:45:30|204331.2|204281.2|204331.5|204281.5|204344.7|204294.7|204320.4|204270.4|26
1731613540000|2024-11-14 19:45:40|204324|204274|204327.7|204277.7|204336.7|204286.7|204324|204274|8
1731613550000|2024-11-14 19:45:50|204328.1|204278.1|204326.2|204276.2|204331.3|204281.3|204326.2|204276.2|3
1731613560000|2024-11-14 19:46:00|204331.4|204281.4|204318.9|204268.9|204331.4|204281.4|204318.9|204268.9|10
1731613570000|2024-11-14 19:46:10|204318.6|204268.6|204317.4|204267.4|204320.2|204270.2|204317.4|204267.4|11
1731613580000|2024-11-14 19:46:20|204323.2|204273.2|204342.7|204292.7|204342.9|204292.9|204315.3|204265.3|14
1731613590000|2024-11-14 19:46:30|204342.6|204292.6|204360.2|204310.2|204365.2|204315.2|204342.6|204292.6|16
1731613600000|2024-11-14 19:46:40|204359.9|204309.9|204367.4|204317.4|204371.4|204321.4|204355.5|204305.5|28
1731613610000|2024-11-14 19:46:50|204367.9|204317.9|204355|204305|204367.9|204317.9|204354.7|204304.7|14
1731613620000|2024-11-14 19:47:00|204355.2|204305.2|204353.5|204303.5|204357.3|204307.3|204353.5|204303.5|12
1731613630000|2024-11-14 19:47:10|204353.7|204303.7|204282.4|204157.4|204353.7|204303.7|204248.5|204152.1|22
1731613640000|2024-11-14 19:47:20|204280.9|204155.9|204294.9|204244.9|204294.9|204244.9|204232.2|204140.9|24
1731613650000|2024-11-14 19:47:30|204293.2|204243.2|204274.7|204149.7|204294.4|204244.4|204247.3|204149.7|25
1731613660000|2024-11-14 19:47:40|204279.8|204154.8|204275.1|204150.1|204286.1|204161.1|204275.1|204150.1|15
1731613670000|2024-11-14 19:47:50|204271.2|204146.2|204243.4|204193.4|204271.2|204193.4|204233.9|204146.2|12
1731613680000|2024-11-14 19:48:00|204238.1|204188.1|204237.8|204187.8|204240.2|204190.2|204229.4|204179.4|18
1731613690000|2024-11-14 19:48:10|204237.3|204187.3|204236.3|204186.3|204237.3|204187.3|204233.2|204183.2|26
1731613700000|2024-11-14 19:48:20|204235.6|204185.6|204236.7|204186.7|204238.8|204188.8|204233.4|204183.4|25
1731613710000|2024-11-14 19:48:30|204236.6|204186.6|204231.4|204181.4|204238.5|204188.5|204231.4|204181.4|26
1731613720000|2024-11-14 19:48:40|204233.2|204183.2|204235.7|204185.7|204237.2|204187.2|204230.4|204180.4|21
1731613730000|2024-11-14 19:48:50|204240.7|204190.7|204236.7|204186.7|204240.7|204190.7|204234.5|204184.5|25
1731613740000|2024-11-14 19:49:00|204236.9|204186.9|204269.7|204144.7|204274.8|204186.9|204236.9|204137.1|7
1731613750000|2024-11-14 19:49:10|204277.9|204152.9|204305.1|204180.1|204310.4|204185.4|204277.9|204152.9|12
1731613760000|2024-11-14 19:49:20|204307.3|204182.3|204353.9|204228.9|204353.9|204228.9|204298.2|204173.2|11
1731613770000|2024-11-14 19:49:30|204342.7|204217.7|204354.4|204229.4|204357.9|204232.9|204339.7|204214.7|19
1731613780000|2024-11-14 19:49:40|204350.1|204225.1|204359.1|204234.1|204363.8|204238.8|204350.1|204225.1|6
1731613790000|2024-11-14 19:49:50|204355.6|204230.6|204365.8|204240.8|204368.1|204243.1|204355.6|204230.6|6
1731613800000|2024-11-14 19:50:00|204371.2|204246.2|204363.7|204238.7|204375.2|204250.2|204363.7|204238.7|12
1731613810000|2024-11-14 19:50:10|204368.8|204243.8|204362.1|204237.1|204369.4|204244.4|204354.5|204229.5|20
1731613820000|2024-11-14 19:50:20|204359.9|204234.9|204354.4|204229.4|204362.4|204237.4|204351.4|204226.4|11
1731613830000|2024-11-14 19:50:30|204358.3|204233.3|204356.1|204231.1|204362.8|204237.8|204353.8|204228.8|8
1731613840000|2024-11-14 19:50:40|204352.2|204227.2|204334|204209|204352.2|204227.2|204327.9|204202.9|11
1731613850000|2024-11-14 19:50:50|204328.3|204203.3|204326.2|204201.2|204333.1|204208.1|204320|204195|6
1731613860000|2024-11-14 19:51:00|204327.6|204202.6|204243.5|204118.5|204327.6|204202.6|204243.5|204118.5|9
1731613870000|2024-11-14 19:51:10|204240.3|204115.3|204285.5|204160.5|204288.8|204163.8|204240.3|204115.3|26
1731613880000|2024-11-14 19:51:20|204279.4|204154.4|204273.3|204148.3|204286.9|204161.9|204264.7|204139.7|21
1731613890000|2024-11-14 19:51:30|204268.6|204143.6|204237.2|204112.2|204268.6|204143.6|204237.2|204112.2|16
1731613900000|2024-11-14 19:51:40|204239.8|204114.8|204237.7|204112.7|204246.5|204121.5|204236.7|204111.7|17
1731613910000|2024-11-14 19:51:50|204239.1|204114.1|204234.9|204109.9|204239.1|204114.1|204234|204109|7
1731613920000|2024-11-14 19:52:00|204233.4|204108.4|204232.3|204107.3|204244.1|204119.1|204228.1|204103.1|19
1731613930000|2024-11-14 19:52:10|204229.3|204104.3|204332.9|204207.9|204343.4|204218.4|204229.3|204104.3|11
1731613940000|2024-11-14 19:52:20|204334.6|204209.6|204334.2|204209.2|204338.8|204213.8|204329.5|204204.5|9
1731613950000|2024-11-14 19:52:30|204334.1|204209.1|204324.9|204199.9|204334.1|204209.1|204324.9|204199.9|11
1731613960000|2024-11-14 19:52:40|204329.1|204204.1|204333.4|204208.4|204334.1|204209.1|204326.5|204201.5|7
1731613970000|2024-11-14 19:52:50|204329.2|204204.2|204329.2|204204.2|204329.2|204204.2|204329.2|204204.2|1
1731613980000|2024-11-14 19:53:00|204321.9|204196.9|204333.7|204208.7|204333.7|204208.7|204318|204193|8
1731613990000|2024-11-14 19:53:10|204332.1|204207.1|204334.1|204209.1|204334.1|204209.1|204323.8|204198.8|9
1731614000000|2024-11-14 19:53:20|204332.1|204207.1|204314.4|204189.4|204333.9|204208.9|204314.4|204189.4|16
1731614010000|2024-11-14 19:53:30|204307|204182|204328.4|204203.4|204331.6|204221.1|204261.5|204182|15
1731614020000|2024-11-14 19:53:40|204329.4|204204.4|204322.6|204197.6|204329.4|204204.4|204322.6|204197.6|3
1731614030000|2024-11-14 19:53:50|204325.3|204200.3|204324.1|204199.1|204327.9|204202.9|204298.7|204173.7|10
1731614040000|2024-11-14 19:54:00|204314.9|204189.9|204315|204190|204321.5|204196.5|204312.4|204187.4|13
1731614050000|2024-11-14 19:54:10|204310.6|204185.6|204248|204123|204310.6|204185.6|204233.4|204108.4|11
1731614060000|2024-11-14 19:54:20|204244.6|204119.6|204248.7|204123.7|204248.7|204123.7|204231.3|204106.3|16
1731614070000|2024-11-14 19:54:30|204245.4|204120.4|204237.5|204112.5|204255|204130|204237.5|204112.5|12
1731614080000|2024-11-14 19:54:40|204235.6|204110.6|204237.1|204112.1|204237.1|204112.1|204235.3|204110.3|5
1731614090000|2024-11-14 19:54:50|204233.8|204108.8|204232.8|204107.8|204238.6|204113.6|204231.3|204106.3|16
1731614100000|2024-11-14 19:55:00|204226.9|204101.9|204223.8|204098.8|204232.2|204107.2|204223.8|204098.8|7
1731614110000|2024-11-14 19:55:10|204230.3|204105.3|204199.1|204074.1|204230.3|204115.6|204159.6|204074|20
1731614120000|2024-11-14 19:55:20|204197.4|204072.4|204195|204070|204200.2|204075.2|204195|204070|11
1731614130000|2024-11-14 19:55:30|204200.2|204075.2|204194.1|204069.1|204205.7|204080.7|204188.7|204063.7|12
1731614140000|2024-11-14 19:55:40|204198.9|204073.9|204196.6|204071.6|204201|204076|204184.8|204059.8|13
1731614150000|2024-11-14 19:55:50|204201.1|204076.1|204203.1|204153.1|204220.9|204170.9|204188.8|204064.8|18
1731614160000|2024-11-14 19:56:00|204200.2|204150.2|204198.9|204148.9|204201.6|204151.6|204197.5|204147.5|6
1731614170000|2024-11-14 19:56:10|204201.9|204151.9|204243.2|204118.2|204243.2|204153.7|204199.7|204111.4|9
1731614180000|2024-11-14 19:56:20|204241.9|204116.9|204271.1|204146.1|204275.9|204150.9|204241.9|204116.9|12
1731614190000|2024-11-14 19:56:30|204276.3|204151.3|204275.3|204150.3|204285.4|204160.4|204269.6|204144.6|17
1731614200000|2024-11-14 19:56:40|204274.2|204149.2|204276.3|204151.3|204278|204153|204274.2|204149.2|9
1731614210000|2024-11-14 19:56:50|204279.4|204154.4|204271.4|204146.4|204286.7|204161.7|204271.4|204146.4|5
1731614220000|2024-11-14 19:57:00|204274.7|204149.7|204278.4|204153.4|204282.4|204157.4|204272.6|204147.6|16
1731614230000|2024-11-14 19:57:10|204275.8|204150.8|204306.1|204181.1|204312|204187|204271.7|204146.7|13
1731614240000|2024-11-14 19:57:20|204303.9|204178.9|204303.7|204178.7|204306.6|204181.6|204303.7|204178.7|5
1731614250000|2024-11-14 19:57:30|204305.9|204180.9|204265.6|204215.6|204305.9|204222.6|204264.2|204180.9|13
1731614260000|2024-11-14 19:57:40|204264.2|204214.2|204268.3|204218.3|204268.3|204218.3|204264.2|204214.2|6
1731614270000|2024-11-14 19:57:50|204266.8|204216.8|204266.8|204216.8|204266.8|204216.8|204266.8|204216.8|1
1731614280000|2024-11-14 19:58:00|204264.2|204214.2|204327.5|204277.5|204356.1|204280.5|204262.6|204162.9|29
1731614290000|2024-11-14 19:58:10|204357.4|204232.4|204348.5|204223.5|204360.6|204235.6|204345.9|204220.9|20
1731614300000|2024-11-14 19:58:20|204346|204221|204344.2|204219.2|204346|204221|204343.5|204218.5|3
1731614310000|2024-11-14 19:58:30|204340.7|204215.7|204290.6|204240.6|204340.7|204240.7|204284.1|204215.7|13
1731614320000|2024-11-14 19:58:40|204283.7|204233.7|204286|204236|204293.6|204243.6|204281.7|204231.7|19
1731614340000|2024-11-14 19:59:00|204284.7|204234.7|204285|204235|204287.3|204237.3|204284.7|204234.7|9
1731614350000|2024-11-14 19:59:10|204282.2|204232.2|204269.4|204219.4|204282.2|204232.2|204242.7|204192.7|15
1731614360000|2024-11-14 19:59:20|204268.7|204218.7|204265.5|204215.5|204272.1|204222.1|204254.7|204204.7|16
1731614370000|2024-11-14 19:59:30|204255.7|204205.7|204275.8|204225.8|204284.9|204234.9|204252.6|204202.6|25
1731614380000|2024-11-14 19:59:40|204277.7|204227.7|204281|204231|204281.2|204231.2|204276.5|204226.5|10
1731614390000|2024-11-14 19:59:50|204317.3|204192.3|204346.2|204221.2|204347.5|204222.5|204317.3|204181|16
1731614400000|2024-11-14 20:00:00|204347.7|204222.7|204476.3|204351.3|204745|204454|204333|204208|31
1731614410000|2024-11-14 20:00:10|204442.1|204317.1|204315.9|204183|204442.1|204317.1|204250.9|204125.9|39
1731614420000|2024-11-14 20:00:20|204315.4|204184|204499|204374|204501.6|204376.6|204315.4|204184|32
1731614430000|2024-11-14 20:00:30|204505.9|204380.9|204525|204400|204543|204418|204495.8|204370.8|28
1731614440000|2024-11-14 20:00:40|204531.9|204406.9|204602.6|204477.6|204622.5|204497.5|204525|204400|23
1731614450000|2024-11-14 20:00:50|204603.3|204478.3|204697.5|204572.5|204727|204602|204603.3|204478.3|26
1731614460000|2024-11-14 20:01:00|204702.6|204577.6|204727.6|204602.6|204760.9|204635.9|204702.6|204577.6|27
1731614470000|2024-11-14 20:01:10|204726.1|204601.1|204758.3|204633.3|204793.6|204668.6|204726.1|204601.1|19
1731614480000|2024-11-14 20:01:20|204748.9|204623.9|204767.3|204642.3|204767.3|204642.3|204738|204613|18
1731614490000|2024-11-14 20:01:30|204768.4|204643.4|204765.8|204640.8|204781.4|204656.4|204757.9|204632.9|16
1731614500000|2024-11-14 20:01:40|204771.7|204646.7|204786.6|204661.6|204816.6|204691.6|204771.7|204646.7|21
1731614510000|2024-11-14 20:01:50|204791.6|204666.6|204693.6|204568.6|204792.6|204667.6|204690.7|204565.7|22
1731614520000|2024-11-14 20:02:00|204701.6|204576.6|204661.7|204536.7|204705.3|204580.3|204654.6|204529.6|23
1731614530000|2024-11-14 20:02:10|204666.7|204541.7|204593.3|204468.3|204694.1|204569.1|204593.3|204468.3|29
1731614540000|2024-11-14 20:02:20|204600.7|204475.7|204620.6|204495.6|204622.3|204497.3|204586|204461|30
1731614550000|2024-11-14 20:02:30|204615|204490|204587.3|204537.3|204624.6|204545.7|204564.1|204475.6|24
1731614560000|2024-11-14 20:02:40|204610.2|204485.2|204727.2|204602.2|204728.5|204632.7|204610.2|204485.2|38
1731614570000|2024-11-14 20:02:50|204729.7|204604.7|204861.4|204736.4|204871.9|204746.9|204729.7|204604.7|31
1731614580000|2024-11-14 20:03:00|204859.9|204734.9|204858|204733|204863.3|204738.3|204851.6|204726.6|15
1731614590000|2024-11-14 20:03:10|204859.2|204734.2|204886.3|204761.3|204905.8|204780.8|204843.1|204718.1|28
1731614600000|2024-11-14 20:03:20|204883.3|204758.3|204809|204684|204886.2|204761.2|204807.7|204682.7|22
1731614610000|2024-11-14 20:03:30|204801.4|204676.4|204828.5|204703.5|204828.5|204703.5|204797.1|204672.1|19
1731614620000|2024-11-14 20:03:40|204824.3|204699.3|204761.1|204636.1|204824.3|204723.1|204710.9|204615.9|20
1731614630000|2024-11-14 20:03:50|204762.6|204637.6|204795.2|204670.2|204804|204710.8|204743.6|204637.4|20
1731614640000|2024-11-14 20:04:00|204795.4|204670.4|204774.3|204649.3|204795.5|204670.5|204765.8|204640.8|25
1731614650000|2024-11-14 20:04:10|204786|204661|204745.7|204695.7|204806|204696.7|204737.8|204641|32
1731614660000|2024-11-14 20:04:20|204745.8|204695.8|204706.2|204581.2|204780.6|204695.8|204682.6|204581.2|36
1731614670000|2024-11-14 20:04:30|204704.3|204579.3|204694.4|204569.4|204704.3|204618|204621.2|204532|19
1731614680000|2024-11-14 20:04:40|204701.5|204576.5|204690.2|204640.2|204701.5|204644|204654.3|204569.9|18
1731614690000|2024-11-14 20:04:50|204687.2|204637.2|204685.6|204635.6|204700|204650|204682.1|204632.1|19
1731614700000|2024-11-14 20:05:00|204717.6|204592.6|204631.2|204581.2|204738.7|204658|204630.5|204551.6|35
1731614710000|2024-11-14 20:05:10|204632.8|204582.8|204657.6|204607.6|204714.7|204621.8|204629.8|204547.2|34
1731614720000|2024-11-14 20:05:20|204660.2|204610.2|204641.6|204591.6|204660.2|204610.2|204641.5|204591.5|19
1731614730000|2024-11-14 20:05:30|204650|204600|204790.9|204665.9|204806.8|204695.3|204650|204600|31
1731614740000|2024-11-14 20:05:40|204788.2|204663.2|204958.2|204833.2|204966.2|204884.1|204788.2|204663.2|31
1731614750000|2024-11-14 20:05:50|204960.4|204835.4|204915.5|204790.5|204965.4|204840.4|204899.6|204774.6|24
1731614760000|2024-11-14 20:06:00|204927.7|204802.7|204946|204821|204949.9|204824.9|204906.3|204781.3|29
1731614770000|2024-11-14 20:06:10|204942.7|204817.7|204986.2|204861.2|205009.8|204884.8|204917.4|204817.7|28
1731614780000|2024-11-14 20:06:20|204995|204870|204943.9|204818.9|205005.7|204880.7|204932.8|204807.8|30
1731614790000|2024-11-14 20:06:30|204936.3|204811.3|205032.7|204907.7|205045.5|204920.5|204936.3|204811.3|31
1731614800000|2024-11-14 20:06:40|205031.9|204906.9|205006.6|204881.6|205037.6|204912.6|205006.3|204881.3|30
1731614810000|2024-11-14 20:06:50|204999.2|204874.2|205035.4|204910.4|205054.6|204950.3|204989.9|204864.9|31
1731614820000|2024-11-14 20:07:00|205040.8|204915.8|205133.2|205008.2|205138.1|205037.2|205027.3|204902.3|22
1731614830000|2024-11-14 20:07:10|205125.2|205000.2|205169.9|205119.9|205213.7|205126|205092.9|204984.3|34
1731614840000|2024-11-14 20:07:20|205170.6|205120.6|205281.1|205156.1|205286.8|205165|205169.6|205119.6|27
1731614850000|2024-11-14 20:07:30|205276.9|205151.9|205247.2|205122.2|205287.2|205162.2|205186.5|205061.5|36
1731614860000|2024-11-14 20:07:40|205255.9|205130.9|205294|205244|205383.9|205293|205228.8|205103.8|33
1731614870000|2024-11-14 20:07:50|205344.6|205219.6|205229.5|205179.5|205344.6|205237.1|205226.4|205142.9|37
1731614880000|2024-11-14 20:08:00|205233.1|205183.1|205253.5|205128.5|205255.6|205183.6|205099.5|205049.5|35
1731614890000|2024-11-14 20:08:10|205255.5|205130.5|205152|205027|205255.6|205138|205150.2|205025.2|28
1731614900000|2024-11-14 20:08:20|205122.1|204997.1|205080.3|204955.3|205134.6|205009.6|205046.9|204921.9|34
1731614910000|2024-11-14 20:08:30|205086.2|204961.2|205126.8|205076.8|205158.1|205084.4|205077.4|204952.4|35
1731614920000|2024-11-14 20:08:40|205166.9|205041.9|205181.6|205056.6|205188.2|205107.5|205103.1|205030.1|33
1731614930000|2024-11-14 20:08:50|205184.7|205059.7|205089.2|205039.2|205184.9|205082.8|205074|204986.8|35
1731614940000|2024-11-14 20:09:00|205086.3|205036.3|205103.4|205053.4|205146.6|205088.1|205070.3|204998.4|33
1731614950000|2024-11-14 20:09:10|205102.9|205052.9|205124.3|205074.3|205134.5|205084.5|205101.8|205051.8|29
1731614960000|2024-11-14 20:09:20|205131|205081|205253|205128|205260.4|205166|205091.6|205041.6|32
1731614970000|2024-11-14 20:09:30|205226.7|205101.7|205257.2|205207.2|205299.2|205207.2|205175.4|205071.7|34
1731614980000|2024-11-14 20:09:40|205253.8|205203.8|205268.4|205218.4|205302.1|205230.8|205253.8|205155.3|37
1731614990000|2024-11-14 20:09:50|205257.2|205207.2|205299|205174|205307.1|205215.5|205257.2|205160|32
1731615000000|2024-11-14 20:10:00|205291.2|205166.2|205284|205159|205291.2|205213.4|205241.1|205158.4|25
1731615010000|2024-11-14 20:10:10|205262.7|205137.7|205173.7|205123.7|205262.7|205146.5|205131.8|205043.9|33
1731615020000|2024-11-14 20:10:20|205172|205122|205167.2|205117.2|205212.8|205136.5|205164.7|205070.5|31
1731615030000|2024-11-14 20:10:30|205166.4|205116.4|205164.7|205114.7|205193.8|205126.3|205153.1|205060.8|36
1731615040000|2024-11-14 20:10:40|205164.9|205114.9|205119.6|205069.6|205172.3|205120.9|205111.6|205011.5|36
1731615050000|2024-11-14 20:10:50|205112.7|205062.7|205181.9|205056.9|205190|205106.8|205109.8|205043.5|36
1731615060000|2024-11-14 20:11:00|205195.6|205070.6|205127.6|205077.6|205195.6|205093.3|205124.6|205045.8|24
1731615070000|2024-11-14 20:11:10|205128.3|205078.3|205120|205070|205135.3|205085.3|205110.8|205060.8|32
1731615080000|2024-11-14 20:11:20|205122|205072|205202.1|205077.1|205204.4|205129|205073.9|205023.9|32
1731615090000|2024-11-14 20:11:30|205195.1|205070.1|205112.5|205062.5|205203|205114.5|205112.5|205033.2|27
1731615100000|2024-11-14 20:11:40|205164.2|205039.2|205135.7|205085.7|205180.9|205100.4|205100.3|205033.3|36
1731615110000|2024-11-14 20:11:50|205138.2|205088.2|205176.7|205051.7|205203|205095.4|205131.7|205042.4|31
1731615120000|2024-11-14 20:12:00|205182.6|205057.6|205174.6|205124.6|205218.1|205132.3|205165.9|205047.8|29
1731615130000|2024-11-14 20:12:10|205174.3|205124.3|205107.8|205057.8|205174.6|205124.6|205100.7|205050.7|29
1731615140000|2024-11-14 20:12:20|205108.5|205058.5|205008.8|204958.8|205108.5|205058.5|205008.8|204951.7|36
1731615150000|2024-11-14 20:12:30|205007|204957|204995.3|204945.3|205038.6|204984.8|204954.9|204904.9|39
1731615160000|2024-11-14 20:12:40|204994.8|204944.8|204952.2|204902.2|205038.6|204956.5|204946.4|204887.9|38
1731615170000|2024-11-14 20:12:50|204963.3|204913.3|204939|204889|204964.9|204914.9|204936.9|204886.9|38
1731615180000|2024-11-14 20:13:00|204950.1|204900.1|205013.1|204888.1|205020.7|204917.9|204898.7|204848.7|38
1731615190000|2024-11-14 20:13:10|205012.5|204887.5|205034.4|204909.4|205042.8|204932|204975.6|204887.5|33
1731615200000|2024-11-14 20:13:20|205037.1|204912.1|205025.3|204900.3|205039|204928.4|204958.7|204867.2|38
1731615210000|2024-11-14 20:13:30|205024.6|204899.6|205035.5|204910.5|205045.2|204920.2|205022.2|204897.2|28
1731615220000|2024-11-14 20:13:40|205035.4|204910.4|205036.7|204911.7|205039.8|204914.8|205031.1|204906.1|32
1731615230000|2024-11-14 20:13:50|205034.5|204909.5|205079.5|204954.5|205079.5|204984.8|204985.2|204899.8|33
1731615240000|2024-11-14 20:14:00|205079.3|204954.3|205074.5|204949.5|205079.3|204998.3|204993.2|204913.4|36
1731615250000|2024-11-14 20:14:10|205079.7|204954.7|205075.6|204950.6|205090|205000.1|205026.5|204941.6|35
1731615260000|2024-11-14 20:14:20|205077.9|204952.9|205042.4|204992.4|205079.7|204996.2|205040.9|204937.7|32
1731615270000|2024-11-14 20:14:30|205042.2|204992.2|205075.7|204950.7|205075.7|204995.5|204998.6|204922.2|34
1731615280000|2024-11-14 20:14:40|205071.4|204946.4|205163.6|205038.6|205206.8|205125.7|205071.4|204946.4|38
1731615290000|2024-11-14 20:14:50|205154.3|205029.3|205121.7|204996.7|205192.2|205124.4|205114.7|204989.7|34
1731615300000|2024-11-14 20:15:00|205119.5|204994.5|205027.1|204902.1|205119.5|205036.9|205021.7|204896.7|30
1731615310000|2024-11-14 20:15:10|205030.1|204905.1|205005.1|204880.1|205033.3|204908.3|205005.1|204880.1|13
1731615320000|2024-11-14 20:15:20|205003|204878|205013.5|204888.5|205024.6|204956.8|204980.6|204861.9|28
1731615330000|2024-11-14 20:15:30|205007.8|204882.8|204945.9|204895.9|205011.4|204928.1|204945.9|204857.8|30
1731615340000|2024-11-14 20:15:40|204926.5|204876.5|204990|204940|205020.5|204945.9|204926.5|204849|27
1731615350000|2024-11-14 20:15:50|204995.5|204945.5|204994.5|204944.5|204995.8|204945.8|204980.2|204930.2|31
1731615360000|2024-11-14 20:16:00|204991.1|204941.1|204965.9|204915.9|204998.9|204948.9|204965.2|204915.2|32
1731615370000|2024-11-14 20:16:10|204968.8|204918.8|204947.5|204897.5|204970.4|204920.4|204942.7|204892.7|34
1731615380000|2024-11-14 20:16:20|204949.9|204899.9|204931.2|204881.2|204955.2|204905.2|204931.2|204881.2|28
1731615390000|2024-11-14 20:16:30|204931.8|204881.8|204902.3|204852.3|204931.8|204881.8|204877.2|204827.2|37
1731615400000|2024-11-14 20:16:40|204912.7|204862.7|204901.5|204851.5|204921|204871|204896|204846|37
1731615410000|2024-11-14 20:16:50|204907.8|204857.8|204843.1|204793.1|204907.8|204857.8|204843.1|204793.1|38
1731615420000|2024-11-14 20:17:00|204846.7|204796.7|204908.6|204858.6|204934.4|204859.8|204846.7|204796.7|37
1731615430000|2024-11-14 20:17:10|204902.3|204852.3|204896.2|204846.2|204965|204852.3|204890.8|204784.1|39
1731615440000|2024-11-14 20:17:20|204933.3|204808.3|204872.8|204822.8|204933.3|204837.2|204852.5|204782.8|30
1731615450000|2024-11-14 20:17:30|204852.8|204802.8|204855.3|204805.3|204861.6|204811.6|204847.5|204797.5|26
1731615460000|2024-11-14 20:17:40|204856.1|204806.1|204868.5|204818.5|204884.3|204834.3|204854.3|204804.3|34
1731615470000|2024-11-14 20:17:50|204878.4|204828.4|204957.6|204907.6|204967.2|204917.2|204878.4|204822.4|38
1731615480000|2024-11-14 20:18:00|204956.6|204906.6|204930|204880|204981.7|204911.1|204921.9|204834.6|34
1731615490000|2024-11-14 20:18:10|204933|204883|204982.4|204857.4|204986.7|204907.4|204931.5|204857.4|27
1731615500000|2024-11-14 20:18:20|204982.8|204857.8|204960.8|204910.8|204991.2|204914.4|204950.3|204857.1|27
1731615510000|2024-11-14 20:18:30|204959.8|204909.8|204947.1|204897.1|204963.6|204913.6|204947.1|204897.1|33
1731615520000|2024-11-14 20:18:40|204949|204899|204926.9|204876.9|204957.7|204907.7|204920.3|204870.3|31
1731615530000|2024-11-14 20:18:50|204927.1|204877.1|204919.6|204869.6|204932.3|204882.3|204916.4|204866.4|24
1731615540000|2024-11-14 20:19:00|204927.3|204877.3|204884.8|204834.8|204927.6|204877.6|204851.5|204801.5|39
1731615550000|2024-11-14 20:19:10|204888.6|204838.6|204860.6|204810.6|204888.6|204838.6|204849.7|204799.7|31
1731615560000|2024-11-14 20:19:20|204865.7|204815.7|204754.4|204704.4|204865.8|204815.8|204753.7|204660|32
1731615570000|2024-11-14 20:19:30|204745.8|204695.8|204781.6|204731.6|204823.3|204741.8|204745.8|204678.1|33
1731615580000|2024-11-14 20:19:40|204812.9|204687.9|204839.6|204714.6|204839.9|204750.5|204742.9|204661.3|34
1731615590000|2024-11-14 20:19:50|204840.6|204715.6|204802.7|204677.7|204840.6|204750.2|204742.4|204660.6|36
1731615600000|2024-11-14 20:20:00|204793.8|204668.8|204795.8|204745.8|204833.1|204747|204788.7|204668.8|31
1731615610000|2024-11-14 20:20:10|204797.3|204747.3|204784.5|204734.5|204830.5|204759.4|204784.5|204705|29
1731615620000|2024-11-14 20:20:20|204781.4|204731.4|204837.7|204787.7|204871.6|204792.4|204781.4|204697.2|33
1731615630000|2024-11-14 20:20:30|204839.6|204789.6|204769.5|204719.5|204883.9|204789.6|204769.5|204719.5|28
1731615640000|2024-11-14 20:20:40|204773.1|204723.1|204745.3|204695.3|204783.8|204733.8|204734|204684|35
1731615650000|2024-11-14 20:20:50|204736.1|204686.1|204721.3|204671.3|204755.9|204705.9|204695.4|204645.4|32
1731615660000|2024-11-14 20:21:00|204725.5|204675.5|204823.1|204773.1|204873.1|204797.6|204725.5|204675.5|34
1731615670000|2024-11-14 20:21:10|204824.8|204774.8|204822.6|204772.6|204870.3|204784.9|204776.8|204721.3|35
1731615680000|2024-11-14 20:21:20|204835.4|204785.4|204830.1|204780.1|204858.4|204808.4|204818|204768|33
1731615690000|2024-11-14 20:21:30|204827.9|204777.9|204806.8|204756.8|204829.9|204779.9|204767.5|204672.5|33
1731615700000|2024-11-14 20:21:40|204807|204757|204784.8|204734.8|204807|204757|204772.3|204722.3|34
1731615710000|2024-11-14 20:21:50|204785.2|204735.2|204809.5|204759.5|204812.1|204762.1|204785.2|204735.2|27
1731615720000|2024-11-14 20:22:00|204809.4|204759.4|204800.2|204750.2|204813.7|204763.7|204782.1|204732.1|32
1731615730000|2024-11-14 20:22:10|204799|204749|204791.5|204741.5|204846.2|204749.5|204787.6|204718.3|27
1731615740000|2024-11-14 20:22:20|204788.8|204738.8|204811.5|204761.5|204859.3|204773.5|204737|204687|37
1731615750000|2024-11-14 20:22:30|204809.4|204759.4|204779.9|204729.9|204809.4|204759.4|204772.3|204722.3|27
1731615760000|2024-11-14 20:22:40|204790.6|204740.6|204872.9|204822.9|204911.7|204822.9|204781.7|204731.7|27
1731615770000|2024-11-14 20:22:50|204869.3|204819.3|204823.4|204773.4|204875.4|204825.4|204809.2|204759.2|20
1731615780000|2024-11-14 20:23:00|204833.7|204783.7|204756|204706|204833.7|204783.7|204745.2|204695.2|33
1731615790000|2024-11-14 20:23:10|204762.8|204712.8|204760.7|204710.7|204772.1|204722.1|204745.5|204695.5|30
1731615800000|2024-11-14 20:23:20|204775.2|204725.2|204752.8|204702.8|204780.3|204730.3|204741.7|204691.7|37
1731615810000|2024-11-14 20:23:30|204758.1|204708.1|204726.3|204676.3|204761|204711|204721.3|204671.3|30
1731615820000|2024-11-14 20:23:40|204731.5|204681.5|204722.2|204672.2|204734.5|204684.5|204722.2|204672.2|17
1731615830000|2024-11-14 20:23:50|204728.3|204678.3|204707.6|204657.6|204770.5|204720.5|204707.6|204657.6|27
1731615840000|2024-11-14 20:24:00|204711|204661|204683.9|204633.9|204715.5|204665.5|204672.4|204622.4|34
1731615850000|2024-11-14 20:24:10|204681.2|204631.2|204704|204654|204707.9|204657.9|204676.9|204626.9|35
1731615860000|2024-11-14 20:24:20|204699.3|204649.3|204712.5|204662.5|204724.6|204674.6|204688.9|204638.9|33
1731615870000|2024-11-14 20:24:30|204705.4|204655.4|204718.4|204668.4|204718.4|204668.4|204688.5|204638.5|36
1731615880000|2024-11-14 20:24:40|204699.1|204649.1|204696.3|204646.3|204720.4|204670.4|204696.3|204646.3|40
1731615890000|2024-11-14 20:24:50|204691.7|204641.7|204706.1|204656.1|204711.4|204661.4|204691.7|204641.7|34
1731615900000|2024-11-14 20:25:00|204706.9|204656.9|204713.7|204663.7|204727.1|204677.1|204700.1|204650.1|37
1731615910000|2024-11-14 20:25:10|204707.2|204657.2|204702.9|204652.9|204721.9|204671.9|204687.2|204637.2|28
1731615920000|2024-11-14 20:25:20|204703.5|204653.5|204697.4|204647.4|204703.6|204653.6|204690.3|204640.3|30
1731615930000|2024-11-14 20:25:30|204703.7|204653.7|204673.8|204623.8|204703.7|204653.7|204656.2|204606.2|26
1731615940000|2024-11-14 20:25:40|204670.6|204620.6|204663|204613|204688.3|204638.3|204646.8|204596.8|28
1731615950000|2024-11-14 20:25:50|204668.2|204618.2|204626.2|204576.2|204671.4|204621.4|204609.5|204559.5|34
1731615960000|2024-11-14 20:26:00|204616.5|204566.5|204668.7|204618.7|204673.7|204623.7|204612.9|204562.9|31
1731615970000|2024-11-14 20:26:10|204671.6|204621.6|204727|204677|204733.4|204683.4|204671.6|204621.6|33
1731615980000|2024-11-14 20:26:20|204724|204674|204703.9|204653.9|204732.9|204682.9|204697.9|204647.9|34
1731615990000|2024-11-14 20:26:30|204706|204656|204710.8|204660.8|204713.6|204663.6|204699.7|204649.7|27
1731616000000|2024-11-14 20:26:40|204705.7|204655.7|204702.3|204652.3|204713.3|204663.3|204688|204638|29
1731616010000|2024-11-14 20:26:50|204699.5|204649.5|204707.7|204657.7|204723.7|204673.7|204691.8|204641.8|34
1731616020000|2024-11-14 20:27:00|204707.9|204657.9|204649.5|204599.5|204710|204660|204649.5|204599.5|27
1731616030000|2024-11-14 20:27:10|204651|204601|204667.8|204617.8|204667.9|204617.9|204638.2|204588.2|30
1731616040000|2024-11-14 20:27:20|204664.4|204614.4|204658.6|204608.6|204668.8|204618.8|204642|204592|34
1731616050000|2024-11-14 20:27:30|204648.7|204598.7|204689.6|204639.6|204695.9|204645.9|204645.5|204595.5|32
1731616060000|2024-11-14 20:27:40|204688.1|204638.1|204668.1|204618.1|204688.1|204638.1|204656.6|204606.6|31
1731616070000|2024-11-14 20:27:50|204660.8|204610.8|204660.1|204610.1|204672.1|204622.1|204650.1|204600.1|30
1731616080000|2024-11-14 20:28:00|204662.6|204612.6|204663.8|204613.8|204676.4|204626.4|204653.7|204603.7|35
1731616090000|2024-11-14 20:28:10|204660|204610|204677.6|204627.6|204697.7|204647.7|204660|204610|27
1731616100000|2024-11-14 20:28:20|204675.4|204625.4|204677.1|204627.1|204685.6|204635.6|204653.5|204603.5|30
1731616110000|2024-11-14 20:28:30|204677.7|204627.7|204709.7|204659.7|204712.2|204662.2|204677.7|204627.7|29
1731616120000|2024-11-14 20:28:40|204708.6|204658.6|204710.4|204660.4|204713.5|204663.5|204702|204652|27
1731616130000|2024-11-14 20:28:50|204706.7|204656.7|204705.8|204655.8|204708.8|204658.8|204696.1|204646.1|23
1731616140000|2024-11-14 20:29:00|204707.5|204657.5|204699.5|204649.5|204716.4|204666.4|204672.9|204622.9|34
1731616150000|2024-11-14 20:29:10|204701.3|204651.3|204695.5|204645.5|204715.7|204665.7|204691.9|204641.9|20
1731616160000|2024-11-14 20:29:20|204687.8|204637.8|204676.6|204551.6|204687.8|204637.8|204636.4|204551.5|25
1731616170000|2024-11-14 20:29:30|204676.7|204551.7|204662|204537|204678.5|204598.9|204604.2|204535.1|22
1731616180000|2024-11-14 20:29:40|204658|204533|204633.4|204583.4|204664.5|204584.8|204615.5|204533|20
1731616190000|2024-11-14 20:29:50|204640.1|204590.1|204620.9|204570.9|204640.1|204590.1|204618.2|204568.2|20
1731616200000|2024-11-14 20:30:00|204623.1|204573.1|204566.3|204516.3|204623.1|204573.1|204563.2|204460.5|32
1731616210000|2024-11-14 20:30:10|204580.3|204530.3|204620.8|204495.8|204623.4|204530.3|204580.3|204473.8|26
1731616220000|2024-11-14 20:30:20|204622.3|204497.3|204613.6|204488.6|204625.9|204499.2|204609.2|204484.2|19
1731616230000|2024-11-14 20:30:30|204604.6|204479.6|204599.6|204474.6|204625.4|204500.4|204585.3|204460.3|22
1731616240000|2024-11-14 20:30:40|204603|204478|204574.6|204524.6|204605.2|204528.9|204552.6|204472.7|27
1731616250000|2024-11-14 20:30:50|204575.9|204525.9|204587|204537|204630.8|204537|204565.9|204500.3|20
1731616260000|2024-11-14 20:31:00|204584.9|204534.9|204638.4|204588.4|204642.2|204592.2|204574|204524|31
1731616270000|2024-11-14 20:31:10|204626.2|204576.2|204623.8|204573.8|204631|204581|204605.2|204555.2|24
1731616280000|2024-11-14 20:31:20|204617.7|204567.7|204618.7|204568.7|204626|204576|204603.3|204553.3|21
1731616290000|2024-11-14 20:31:30|204616.7|204566.7|204619.8|204569.8|204626.5|204576.5|204606|204556|26
1731616300000|2024-11-14 20:31:40|204621.7|204571.7|204514.2|204464.2|204628.4|204578.4|204514.2|204464.2|35
1731616310000|2024-11-14 20:31:50|204514.9|204464.9|204586.4|204536.4|204623|204539.2|204514.9|204464.9|29
1731616320000|2024-11-14 20:32:00|204583.9|204533.9|204610.2|204560.2|204636.4|204586.4|204583.7|204533.7|33
1731616330000|2024-11-14 20:32:10|204606.1|204556.1|204610|204560|204634.2|204584.2|204602.5|204552.5|34
1731616340000|2024-11-14 20:32:20|204605.8|204555.8|204627.5|204577.5|204631.3|204581.3|204605.8|204555.8|31
1731616350000|2024-11-14 20:32:30|204627.6|204577.6|204700.3|204650.3|204702.5|204652.5|204620.8|204570.8|18
1731616360000|2024-11-14 20:32:40|204702|204652|204748.6|204698.6|204778.7|204698.6|204702|204629.2|29
1731616370000|2024-11-14 20:32:50|204746.9|204696.9|204709.9|204659.9|204750.4|204699.5|204692.1|204616.8|29
1731616380000|2024-11-14 20:33:00|204704.8|204654.8|204721|204671|204721|204671|204677.3|204627.3|28
1731616390000|2024-11-14 20:33:10|204719.7|204669.7|204701.2|204651.2|204719.7|204669.7|204693.5|204643.5|22
1731616400000|2024-11-14 20:33:20|204701.1|204651.1|204658.4|204608.4|204705.5|204655.5|204644.4|204594.4|31
1731616410000|2024-11-14 20:33:30|204662.5|204612.5|204613.5|204563.5|204662.6|204612.6|204606.2|204556.2|25
1731616420000|2024-11-14 20:33:40|204612.9|204562.9|204580.3|204530.3|204629|204579|204578.1|204528.1|23
1731616430000|2024-11-14 20:33:50|204578.2|204528.2|204639.2|204514.2|204641.1|204555.8|204578.2|204514.2|32
1731616440000|2024-11-14 20:34:00|204636.7|204511.7|204601.7|204551.7|204636.7|204564.8|204589|204511.7|31
1731616450000|2024-11-14 20:34:10|204615.1|204565.1|204620.5|204570.5|204627.8|204577.8|204602.6|204552.6|30
1731616460000|2024-11-14 20:34:20|204620|204570|204651.1|204601.1|204651.1|204601.1|204573.6|204523.6|25
1731616470000|2024-11-14 20:34:30|204645.6|204595.6|204639.3|204589.3|204664.1|204614.1|204636.6|204586.6|30
1731616480000|2024-11-14 20:34:40|204639.2|204589.2|204672.8|204622.8|204695.1|204645.1|204628.4|204578.4|32
1731616490000|2024-11-14 20:34:50|204675.6|204625.6|204702|204652|204710.1|204660.1|204669.1|204619.1|35
1731616500000|2024-11-14 20:35:00|204698.9|204648.9|204664.6|204614.6|204706.6|204656.6|204656.6|204606.6|38
1731616510000|2024-11-14 20:35:10|204661.6|204611.6|204669.3|204619.3|204669.3|204619.3|204660.5|204610.5|30
1731616520000|2024-11-14 20:35:20|204669.1|204619.1|204681.2|204631.2|204687.9|204637.9|204655.1|204605.1|34
1731616530000|2024-11-14 20:35:30|204682.3|204632.3|204679.7|204629.7|204691.9|204641.9|204668.4|204618.4|37
1731616540000|2024-11-14 20:35:40|204683.1|204633.1|204675|204625|204684|204634|204670.3|204620.3|25
1731616550000|2024-11-14 20:35:50|204673.2|204623.2|204680.7|204630.7|204680.7|204630.7|204662.4|204612.4|28
1731616560000|2024-11-14 20:36:00|204680.1|204630.1|204649.7|204599.7|204703|204653|204628|204578|37
1731616570000|2024-11-14 20:36:10|204634.9|204584.9|204630.9|204580.9|204642.1|204592.1|204624.2|204574.2|33
1731616580000|2024-11-14 20:36:20|204630.7|204580.7|204568.8|204518.8|204635.5|204585.5|204563.9|204513.9|23
1731616590000|2024-11-14 20:36:30|204567.5|204517.5|204573.7|204523.7|204580.2|204530.2|204560.5|204510.5|20
1731616600000|2024-11-14 20:36:40|204577.2|204527.2|204574.5|204524.5|204578.4|204528.4|204570.9|204520.9|19
1731616610000|2024-11-14 20:36:50|204574.8|204524.8|204598.2|204548.2|204602.2|204552.2|204570.8|204520.8|19
1731616620000|2024-11-14 20:37:00|204603|204553|204656.1|204606.1|204660.9|204610.9|204603|204553|32
1731616630000|2024-11-14 20:37:10|204660.1|204610.1|204655.6|204605.6|204669.9|204619.9|204653|204603|33
1731616640000|2024-11-14 20:37:20|204655.4|204605.4|204654.5|204604.5|204662.4|204612.4|204618.9|204568.9|30
1731616650000|2024-11-14 20:37:30|204655|204605|204649.1|204599.1|204663.3|204613.3|204643.6|204593.6|35
1731616660000|2024-11-14 20:37:40|204649.3|204599.3|204659.9|204609.9|204672.2|204622.2|204649|204599|33
1731616670000|2024-11-14 20:37:50|204661.5|204611.5|204671|204621|204678.7|204628.7|204661.5|204611.5|29
1731616680000|2024-11-14 20:38:00|204671.1|204621.1|204670.1|204620.1|204689.6|204639.6|204661.7|204611.7|36
1731616690000|2024-11-14 20:38:10|204670.2|204620.2|204662.9|204612.9|204681.4|204631.4|204654.7|204604.7|25
1731616700000|2024-11-14 20:38:20|204664.2|204614.2|204657.4|204607.4|204664.2|204614.2|204648.4|204598.4|21
1731616710000|2024-11-14 20:38:30|204654|204604|204663.7|204613.7|204663.7|204613.7|204648.9|204598.9|18
1731616720000|2024-11-14 20:38:40|204660.4|204610.4|204664|204614|204674.7|204624.7|204650.3|204600.3|27
1731616730000|2024-11-14 20:38:50|204663|204613|204715.9|204590.9|204715.9|204637|204663|204561.5|35
1731616740000|2024-11-14 20:39:00|204714.6|204589.6|204735.1|204610.1|204741.6|204616.6|204711.1|204586.1|34
1731616750000|2024-11-14 20:39:10|204730.6|204605.6|204686.6|204636.6|204737.4|204672.8|204681.7|204605.6|30
1731616760000|2024-11-14 20:39:20|204684.6|204634.6|204678|204628|204686.6|204636.6|204669.1|204619.1|28
1731616770000|2024-11-14 20:39:30|204680|204630|204665.8|204615.8|204680.6|204630.6|204657.4|204607.4|30
1731616780000|2024-11-14 20:39:40|204660.4|204610.4|204621.3|204571.3|204669.4|204619.4|204610.8|204532|19
1731616790000|2024-11-14 20:39:50|204619.7|204569.7|204657.1|204532.1|204661.4|204572.5|204606.2|204525.6|24
1731616800000|2024-11-14 20:40:00|204654.9|204529.9|204577.9|204527.9|204654.9|204572.7|204573.3|204511.7|34
1731616810000|2024-11-14 20:40:10|204580.2|204530.2|204571.2|204521.2|204604.8|204554.8|204565.2|204515.2|36
1731616820000|2024-11-14 20:40:20|204565.6|204515.6|204595.5|204470.5|204605.7|204518|204551.8|204469.5|30
1731616830000|2024-11-14 20:40:30|204585.6|204460.6|204548.5|204423.5|204602.5|204477.5|204548.5|204423.5|25
1731616840000|2024-11-14 20:40:40|204543.5|204418.5|204581.6|204456.6|204590.3|204465.3|204538.7|204413.7|33
1731616850000|2024-11-14 20:40:50|204578.9|204453.9|204588.5|204463.5|204592.4|204467.4|204570.8|204445.8|25
1731616860000|2024-11-14 20:41:00|204594.4|204469.4|204594.5|204469.5|204602.9|204477.9|204586.8|204461.8|23
1731616870000|2024-11-14 20:41:10|204587.7|204462.7|204610|204485|204610|204485|204585.1|204460.1|22
1731616880000|2024-11-14 20:41:20|204611.3|204486.3|204625.6|204500.6|204625.6|204500.6|204611.3|204486.3|21
1731616890000|2024-11-14 20:41:30|204622.9|204497.9|204566.8|204516.8|204623.5|204530.4|204566.8|204496.1|13
1731616900000|2024-11-14 20:41:40|204576.3|204526.3|204575.7|204525.7|204580.1|204530.1|204566.9|204516.9|19
1731616910000|2024-11-14 20:41:50|204579.6|204529.6|204573.9|204523.9|204581.4|204531.4|204565.3|204515.3|14
1731616920000|2024-11-14 20:42:00|204574|204524|204573.1|204523.1|204580.9|204530.9|204567.1|204517.1|18
1731616930000|2024-11-14 20:42:10|204571.8|204521.8|204575.1|204525.1|204616.1|204527.9|204553.4|204486.3|16
1731616940000|2024-11-14 20:42:20|204578.1|204528.1|204609.1|204559.1|204623.9|204573.9|204578.1|204528.1|21
1731616950000|2024-11-14 20:42:30|204612|204562|204619.6|204569.6|204629.8|204579.8|204579.6|204529.6|24
1731616960000|2024-11-14 20:42:40|204624.4|204574.4|204607.7|204557.7|204626.4|204576.4|204605.3|204555.3|23
1731616970000|2024-11-14 20:42:50|204606.2|204556.2|204621.3|204571.3|204626.6|204576.6|204589.4|204539.4|30
1731616980000|2024-11-14 20:43:00|204615.1|204565.1|204625.9|204575.9|204626.3|204576.3|204613.1|204563.1|27
1731616990000|2024-11-14 20:43:10|204624.3|204574.3|204664.1|204614.1|204669.5|204619.5|204608.7|204558.7|20
1731617000000|2024-11-14 20:43:20|204661.9|204611.9|204689.6|204639.6|204692.4|204642.4|204658.8|204608.8|29
1731617010000|2024-11-14 20:43:30|204695.2|204645.2|204674.7|204624.7|204699.5|204649.5|204673|204623|30
1731617020000|2024-11-14 20:43:40|204677.6|204627.6|204674.5|204624.5|204688|204638|204662.4|204612.4|29
1731617030000|2024-11-14 20:43:50|204669.5|204619.5|204649.8|204599.8|204701.2|204651.2|204649.8|204599.8|29
1731617040000|2024-11-14 20:44:00|204661.3|204611.3|204655.3|204605.3|204662.8|204612.8|204648.3|204598.3|25
1731617050000|2024-11-14 20:44:10|204663.4|204613.4|204652|204602|204668.2|204618.2|204652|204602|22
1731617060000|2024-11-14 20:44:20|204658.8|204608.8|204676.3|204626.3|204677.5|204627.5|204652.8|204602.8|25
1731617070000|2024-11-14 20:44:30|204673|204623|204693.7|204643.7|204697.9|204647.9|204667.8|204617.8|23
1731617080000|2024-11-14 20:44:40|204698.9|204648.9|204697|204647|204705.2|204655.2|204688|204638|24
1731617090000|2024-11-14 20:44:50|204697.2|204647.2|204693.1|204643.1|204715|204665|204691.6|204641.6|20
1731617100000|2024-11-14 20:45:00|204700.3|204650.3|204666.1|204616.1|204700.3|204650.3|204660.8|204610.8|23
1731617110000|2024-11-14 20:45:10|204670.8|204620.8|204621.5|204571.5|204670.8|204620.8|204619.7|204569.7|20
1731617120000|2024-11-14 20:45:20|204610.4|204560.4|204638.2|204588.2|204639.4|204589.4|204604.8|204554.8|23
1731617130000|2024-11-14 20:45:30|204635.9|204585.9|204622.1|204572.1|204641.4|204591.4|204619.4|204569.4|27
1731617140000|2024-11-14 20:45:40|204625.4|204575.4|204626.7|204576.7|204634.3|204584.3|204617.5|204567.5|20
1731617150000|2024-11-14 20:45:50|204620.8|204570.8|204656.6|204606.6|204672.8|204622.8|204620.8|204570.8|33
1731617160000|2024-11-14 20:46:00|204658.8|204608.8|204636.9|204586.9|204658.8|204608.8|204619.8|204569.8|29
1731617170000|2024-11-14 20:46:10|204639.5|204589.5|204652.6|204602.6|204654.5|204604.5|204634.4|204584.4|21
1731617180000|2024-11-14 20:46:20|204660.8|204610.8|204637.3|204587.3|204660.8|204610.8|204637.3|204587.3|27
1731617190000|2024-11-14 20:46:30|204634.9|204584.9|204654.4|204604.4|204662.7|204612.7|204634.9|204584.9|29
1731617200000|2024-11-14 20:46:40|204657.7|204607.7|204654|204604|204662.9|204612.9|204650.5|204600.5|25
1731617210000|2024-11-14 20:46:50|204653.6|204603.6|204621.3|204571.3|204659.1|204609.1|204621.3|204571.3|32
1731617220000|2024-11-14 20:47:00|204617.4|204567.4|204627.4|204577.4|204629.7|204579.7|204610.5|204560.5|31
1731617230000|2024-11-14 20:47:10|204621.5|204571.5|204611.2|204561.2|204628|204578|204607.5|204557.5|32
1731617240000|2024-11-14 20:47:20|204612.2|204562.2|204594.6|204544.6|204614.6|204564.6|204594.6|204544.6|22
1731617250000|2024-11-14 20:47:30|204598.2|204548.2|204614.3|204564.3|204633.5|204583.5|204598.2|204548.2|27
1731617260000|2024-11-14 20:47:40|204615.4|204565.4|204616.5|204566.5|204629.1|204579.1|204613.6|204563.6|19
1731617270000|2024-11-14 20:47:50|204618.9|204568.9|204632|204582|204635.2|204585.2|204618.9|204568.9|10
1731617280000|2024-11-14 20:48:00|204631.2|204581.2|204633.7|204583.7|204640.6|204590.6|204628.1|204578.1|9
1731617290000|2024-11-14 20:48:10|204636.8|204586.8|204616.9|204566.9|204636.8|204586.8|204612.3|204562.3|14
1731617300000|2024-11-14 20:48:20|204627.4|204577.4|204624.6|204574.6|204627.4|204577.4|204613|204563|30
1731617310000|2024-11-14 20:48:30|204617.5|204567.5|204632.9|204582.9|204636.3|204586.3|204611.9|204561.9|33
1731617320000|2024-11-14 20:48:40|204634.3|204584.3|204635.4|204585.4|204640.2|204590.2|204629.9|204579.9|12
1731617330000|2024-11-14 20:48:50|204637.3|204587.3|204655.4|204605.4|204662.3|204612.3|204621.3|204571.3|22
1731617340000|2024-11-14 20:49:00|204663.8|204613.8|204669.1|204619.1|204670.2|204620.2|204657.1|204607.1|21
1731617350000|2024-11-14 20:49:10|204666.9|204616.9|204662.9|204612.9|204667.5|204617.5|204661.1|204611.1|11
1731617360000|2024-11-14 20:49:20|204661.1|204611.1|204662.9|204612.9|204662.9|204612.9|204661.1|204611.1|3
1731617370000|2024-11-14 20:49:30|204664|204614|204653.2|204603.2|204673.5|204623.5|204647.8|204597.8|18
1731617380000|2024-11-14 20:49:40|204660.7|204610.7|204654.3|204604.3|204663.5|204613.5|204650.5|204600.5|18
1731617390000|2024-11-14 20:49:50|204653.3|204603.3|204654.7|204604.7|204663.7|204613.7|204651.2|204601.2|29
1731617400000|2024-11-14 20:50:00|204655.2|204605.2|204637.4|204587.4|204657.9|204607.9|204631.4|204581.4|37
1731617410000|2024-11-14 20:50:10|204636.5|204586.5|204637|204587|204642.5|204592.5|204632.9|204582.9|28
1731617420000|2024-11-14 20:50:20|204637.8|204587.8|204617.5|204567.5|204637.8|204587.8|204614.6|204564.6|25
1731617430000|2024-11-14 20:50:30|204623.1|204573.1|204612|204562|204626.2|204576.2|204612|204562|15
1731617440000|2024-11-14 20:50:40|204614.6|204564.6|204607.7|204557.7|204614.6|204564.6|204601.8|204551.8|22
1731617450000|2024-11-14 20:50:50|204608.5|204558.5|204603|204553|204608.5|204558.5|204598.9|204548.9|21
1731617460000|2024-11-14 20:51:00|204603.9|204553.9|204607.2|204557.2|204607.2|204557.2|204580.8|204530.8|29
1731617470000|2024-11-14 20:51:10|204601.3|204551.3|204604.3|204554.3|204606|204556|204594.5|204544.5|9
1731617480000|2024-11-14 20:51:20|204606.5|204556.5|204606.5|204556.5|204606.5|204556.5|204606.5|204556.5|1
1731617490000|2024-11-14 20:51:30|204614.3|204564.3|204603.5|204553.5|204629|204579|204603.5|204553.5|11
1731617500000|2024-11-14 20:51:40|204603.3|204553.3|204511.3|204461.3|204612.3|204562.3|204509.8|204459.8|18
1731617510000|2024-11-14 20:51:50|204513.7|204463.7|204519.6|204469.6|204527.4|204477.4|204513.3|204463.3|15
1731617520000|2024-11-14 20:52:00|204519.3|204469.3|204528.5|204478.5|204532.4|204482.4|204511|204461|20
1731617530000|2024-11-14 20:52:10|204532.2|204482.2|204552.4|204502.4|204558.5|204508.5|204525.3|204475.3|16
1731617540000|2024-11-14 20:52:20|204552.8|204502.8|204547.8|204497.8|204570.8|204520.8|204547.8|204497.8|29
1731617550000|2024-11-14 20:52:30|204548|204498|204519.6|204469.6|204567|204517|204506.3|204456.3|33
1731617560000|2024-11-14 20:52:40|204519.3|204469.3|204568.5|204518.5|204568.5|204518.5|204486.5|204436.5|30
1731617570000|2024-11-14 20:52:50|204569.5|204519.5|204567.2|204517.2|204578.9|204528.9|204567.2|204517.2|26
1731617580000|2024-11-14 20:53:00|204561.5|204511.5|204598|204548|204600|204550|204558.6|204508.6|31
1731617590000|2024-11-14 20:53:10|204599.6|204549.6|204595.3|204545.3|204602.5|204552.5|204587.2|204537.2|17
1731617600000|2024-11-14 20:53:20|204596|204546|204572.7|204522.7|204598.7|204548.7|204563.2|204513.2|24
1731617610000|2024-11-14 20:53:30|204568.8|204518.8|204569.4|204519.4|204580.8|204530.8|204564.4|204514.4|26
1731617620000|2024-11-14 20:53:40|204567.2|204517.2|204595|204545|204601|204551|204567.2|204517.2|27
1731617630000|2024-11-14 20:53:50|204598|204548|204614.8|204564.8|204621.6|204571.6|204594.8|204544.8|24
1731617640000|2024-11-14 20:54:00|204628.7|204578.7|204636.3|204586.3|204647.3|204597.3|204611.6|204561.6|26
1731617650000|2024-11-14 20:54:10|204633|204583|204637.3|204587.3|204645.8|204595.8|204631.8|204581.8|19
1731617660000|2024-11-14 20:54:20|204675|204625|204664.9|204614.9|204690.8|204640.8|204664.1|204614.1|20
1731617670000|2024-11-14 20:54:30|204664.4|204614.4|204700.9|204650.9|204700.9|204650.9|204664.4|204614.4|24
1731617680000|2024-11-14 20:54:40|204732.3|204682.3|204703.2|204653.2|204732.3|204682.3|204688.8|204638.8|34
1731617690000|2024-11-14 20:54:50|204702.8|204652.8|204703.8|204653.8|204712.9|204662.9|204702.8|204652.8|24
1731617700000|2024-11-14 20:55:00|204698.5|204648.5|204622|204572|204704.7|204654.7|204622|204572|28
1731617710000|2024-11-14 20:55:10|204629.3|204579.3|204576.3|204526.3|204638.3|204588.3|204567.3|204517.3|38
1731617720000|2024-11-14 20:55:20|204579.3|204529.3|204568.1|204518.1|204584.8|204534.8|204555.4|204505.4|32
1731617730000|2024-11-14 20:55:30|204565.7|204515.7|204599.1|204549.1|204620.1|204570.1|204561.4|204511.4|29
1731617740000|2024-11-14 20:55:40|204598.9|204548.9|204630.2|204580.2|204630.2|204580.2|204596.2|204546.2|18
1731617750000|2024-11-14 20:55:50|204635.1|204585.1|204674.1|204624.1|204703|204634.2|204635.1|204567.4|11
1731617760000|2024-11-14 20:56:00|204676.8|204626.8|204644.6|204594.6|204676.8|204626.8|204644.6|204594.6|12
1731617770000|2024-11-14 20:56:10|204646.5|204596.5|204569.5|204519.5|204646.5|204596.5|204563.1|204513.1|27
1731617780000|2024-11-14 20:56:20|204587.7|204537.7|204579.5|204529.5|204587.7|204537.7|204571.5|204521.5|33
1731617790000|2024-11-14 20:56:30|204576|204526|204554.6|204504.6|204582.2|204532.2|204554.6|204504.6|32
1731617800000|2024-11-14 20:56:40|204559.9|204509.9|204558.4|204508.4|204563.9|204513.9|204556.8|204506.8|23
1731617810000|2024-11-14 20:56:50|204558.2|204508.2|204513.1|204463.1|204563.8|204513.8|204513.1|204463.1|27
1731617820000|2024-11-14 20:57:00|204529.3|204479.3|204529.4|204404.4|204532.3|204482.3|204483.2|204404.4|25
1731617830000|2024-11-14 20:57:10|204529.6|204404.6|204520.4|204395.4|204530|204405|204516.8|204391.8|21
1731617840000|2024-11-14 20:57:20|204520.9|204395.9|204519.7|204469.7|204540.1|204470.3|204514.2|204392.7|27
1731617850000|2024-11-14 20:57:30|204511.3|204461.3|204526.1|204476.1|204531.4|204481.4|204511.3|204461.3|28
1731617860000|2024-11-14 20:57:40|204526.3|204476.3|204521.7|204471.7|204526.9|204476.9|204502.9|204452.9|19
1731617870000|2024-11-14 20:57:50|204524.4|204474.4|204524.9|204474.9|204528.1|204478.1|204516.2|204466.2|21
1731617880000|2024-11-14 20:58:00|204521.3|204471.3|204527.4|204477.4|204530|204480|204521.3|204471.3|11
1731617890000|2024-11-14 20:58:10|204527.3|204477.3|204534.9|204484.9|204535.8|204485.8|204527.3|204477.3|11
1731617900000|2024-11-14 20:58:20|204535.9|204485.9|204574.9|204449.9|204580.4|204485.9|204533.7|204441.9|31
1731617910000|2024-11-14 20:58:30|204575.5|204450.5|204594.3|204544.3|204618.4|204552|204570.3|204448.6|31
1731617920000|2024-11-14 20:58:40|204597.9|204547.9|204605|204480|204618.7|204550.9|204583.5|204476.8|16
1731617930000|2024-11-14 20:58:50|204601.9|204476.9|204567.2|204517.2|204612.7|204521.5|204567.2|204476.9|14
1731617940000|2024-11-14 20:59:00|204571.9|204521.9|204598.6|204548.6|204640.1|204548.6|204571.9|204491.8|13
1731617950000|2024-11-14 20:59:10|204600.5|204550.5|204581.7|204531.7|204631.4|204550.5|204579|204492|24
1731617960000|2024-11-14 20:59:20|204579|204529|204593.5|204543.5|204599.1|204549.1|204579|204529|21
1731617970000|2024-11-14 20:59:30|204594.9|204544.9|204594.1|204544.1|204610.8|204560.8|204591.9|204541.9|19
1731617980000|2024-11-14 20:59:40|204596.7|204546.7|204579.9|204529.9|204596.7|204546.7|204573.1|204523.1|21
1731617990000|2024-11-14 20:59:50|204574.9|204524.9|204620.4|204495.4|204624.8|204535.9|204570.1|204489.4|36
1731618000000|2024-11-14 21:00:00|204580|204530|204596.9|204471.9|204603.3|204531.3|204559.7|204471.6|20
1731618010000|2024-11-14 21:00:10|204598.2|204473.2|204561.3|204511.3|204605.4|204515.7|204559|204473.2|12
1731618020000|2024-11-14 21:00:20|204572.1|204522.1|204570.9|204520.9|204617.7|204534|204570.9|204486.3|11
1731618030000|2024-11-14 21:00:30|204574.1|204524.1|204611.8|204486.8|204621.4|204524.1|204555.7|204483.8|17
1731618040000|2024-11-14 21:00:40|204619.2|204494.2|204610.8|204485.8|204624.2|204499.2|204607.4|204482.4|18
1731618050000|2024-11-14 21:00:50|204613.5|204488.5|204598.8|204473.8|204626.7|204540.4|204573|204473.8|29
1731618060000|2024-11-14 21:01:00|204593|204468|204594.5|204544.5|204606.8|204547.6|204589.4|204468|12
1731618070000|2024-11-14 21:01:10|204591.6|204541.6|204591.9|204541.9|204602.5|204552.5|204589.6|204539.6|15
1731618080000|2024-11-14 21:01:20|204594.1|204544.1|204600.4|204550.4|204600.4|204550.4|204592.4|204542.4|17
1731618090000|2024-11-14 21:01:30|204600.7|204550.7|204598.1|204548.1|204606.2|204556.2|204598.1|204548.1|14
1731618100000|2024-11-14 21:01:40|204603.3|204553.3|204605|204555|204612.8|204562.8|204591.4|204541.4|13
1731618110000|2024-11-14 21:01:50|204608.1|204558.1|204606|204556|204608.1|204558.1|204596.2|204546.2|6
1731618120000|2024-11-14 21:02:00|204598.1|204548.1|204594.4|204544.4|204624.6|204548.8|204585.1|204499.6|18
1731618130000|2024-11-14 21:02:10|204516.6|204466.6|204511.2|204386.2|204557|204466.6|204511.2|204386.2|22
1731618140000|2024-11-14 21:02:20|204514.5|204389.5|204519.6|204394.6|204523.7|204413.9|204460.4|204381.2|21
1731618150000|2024-11-14 21:02:30|204438.9|204388.9|204418.4|204368.4|204478.4|204388.9|204417.9|204332.2|15
1731618160000|2024-11-14 21:02:40|204418.6|204368.6|204474.4|204424.4|204506.9|204433.8|204418.6|204338.8|12
1731618170000|2024-11-14 21:02:50|204483.3|204433.3|204441.3|204391.3|204487.3|204435.7|204438.9|204349.3|26
1731618180000|2024-11-14 21:03:00|204440.8|204390.8|204484.5|204359.5|204484.5|204403|204435.8|204354.4|20
1731618190000|2024-11-14 21:03:10|204488.7|204363.7|204498.4|204373.4|204502.8|204377.8|204484.6|204359.6|24
1731618200000|2024-11-14 21:03:20|204498.8|204373.8|204507.7|204382.7|204507.7|204382.7|204497.6|204372.6|25
1731618210000|2024-11-14 21:03:30|204500.7|204375.7|204453|204403|204506.2|204407.7|204444.6|204358.1|19
1731618220000|2024-11-14 21:03:40|204446.6|204396.6|204481.4|204356.4|204495.2|204396.6|204444.2|204351.7|21
1731618230000|2024-11-14 21:03:50|204477.9|204352.9|204475.8|204350.8|204477.9|204387.2|204431.6|204350.8|6
1731618240000|2024-11-14 21:04:00|204431.6|204381.6|204475.8|204350.8|204475.8|204381.6|204431.6|204350.8|4
1731618250000|2024-11-14 21:04:10|204431.6|204381.6|204469.3|204344.3|204476.2|204381.6|204431.6|204344.3|8
1731618260000|2024-11-14 21:04:20|204472|204347|204474.7|204349.7|204476.5|204351.5|204470.7|204345.7|12
1731618270000|2024-11-14 21:04:30|204476.6|204351.6|204440.9|204315.9|204476.6|204368.3|204411.1|204315.9|19
1731618280000|2024-11-14 21:04:40|204445.4|204320.4|204446.5|204321.5|204451.8|204326.8|204440.2|204315.2|17
1731618290000|2024-11-14 21:04:50|204448.9|204323.9|204429.6|204304.6|204448.9|204323.9|204427|204302|19
1731618300000|2024-11-14 21:05:00|204427|204302|204414.2|204289.2|204437.3|204312.3|204409.7|204284.7|15
1731618310000|2024-11-14 21:05:10|204414.6|204289.6|204413.1|204288.1|204427.6|204302.6|204409.4|204284.4|33
1731618320000|2024-11-14 21:05:20|204414.3|204289.3|204462.2|204337.2|204464|204359.5|204405.7|204288.5|22
1731618330000|2024-11-14 21:05:30|204457.7|204332.7|204449.4|204324.4|204457.7|204332.7|204449.4|204324.4|2
1731618340000|2024-11-14 21:05:40|204460.1|204335.1|204460.5|204335.5|204466|204341|204459.5|204334.5|7
1731618350000|2024-11-14 21:05:50|204416.7|204366.7|204422.3|204297.3|204467.4|204373.3|204382.9|204297.3|23
1731618360000|2024-11-14 21:06:00|204415.2|204290.2|204410|204285|204415.5|204290.5|204409.4|204284.4|15
1731618370000|2024-11-14 21:06:10|204412|204287|204405.1|204280.1|204413.7|204326.3|204370.1|204277.2|34
1731618380000|2024-11-14 21:06:20|204405.4|204280.4|204406.1|204281.1|204409.7|204328.7|204362.3|204274.1|40
1731618390000|2024-11-14 21:06:30|204407.8|204282.8|204415.5|204290.5|204415.5|204330.7|204374.2|204276.7|32
1731618400000|2024-11-14 21:06:40|204414.9|204289.9|204414.1|204289.1|204418.4|204293.4|204408.2|204283.2|19
1731618410000|2024-11-14 21:06:50|204409.6|204284.6|204430.4|204305.4|204448.9|204323.9|204409.6|204284.6|30
1731618420000|2024-11-14 21:07:00|204432.9|204307.9|204432.5|204307.5|204433.2|204308.2|204428|204303|8
1731618430000|2024-11-14 21:07:10|204434.2|204309.2|204479.3|204354.3|204479.3|204354.3|204432.4|204307.4|7
1731618440000|2024-11-14 21:07:20|204473|204348|204481.9|204356.9|204484|204359|204473|204348|15
1731618450000|2024-11-14 21:07:30|204478.9|204353.9|204481.5|204356.5|204486.5|204361.5|204474.5|204349.5|18
1731618460000|2024-11-14 21:07:40|204481.8|204356.8|204490.6|204365.6|204490.6|204365.6|204467.9|204342.9|21
1731618470000|2024-11-14 21:07:50|204487.7|204362.7|204490.7|204365.7|204490.7|204365.7|204487.1|204362.1|3
1731618480000|2024-11-14 21:08:00|204494.2|204369.2|204491.6|204366.6|204494.2|204369.2|204483.6|204358.6|18
1731618490000|2024-11-14 21:08:10|204489|204364|204499.9|204374.9|204500.9|204375.9|204488.3|204363.3|8
1731618500000|2024-11-14 21:08:20|204490.5|204365.5|204459.2|204409.2|204490.5|204409.5|204451.9|204365.5|7
1731618510000|2024-11-14 21:08:30|204457|204407|204463.8|204413.8|204490.7|204413.8|204449.6|204365.6|10
1731618520000|2024-11-14 21:08:40|204466.2|204416.2|204460.1|204410.1|204468.5|204418.5|204460.1|204410.1|9
1731618530000|2024-11-14 21:08:50|204464|204414|204499.4|204374.4|204502.6|204414|204464|204366.7|22
1731618540000|2024-11-14 21:09:00|204496.1|204371.1|204495.4|204370.4|204503.3|204378.3|204495.4|204370.4|18
1731618550000|2024-11-14 21:09:10|204498|204373|204494.9|204369.9|204500|204375|204490.3|204365.3|17
1731618560000|2024-11-14 21:09:20|204496|204371|204498.2|204373.2|204498.2|204373.2|204492.8|204367.8|13
1731618570000|2024-11-14 21:09:30|204495|204370|204492.3|204367.3|204497.2|204415.1|204452.9|204364.7|26
1731618580000|2024-11-14 21:09:40|204454.8|204404.8|204520.1|204395.1|204521.5|204419.5|204450.9|204389.3|13
1731618590000|2024-11-14 21:09:50|204520|204395|204517.1|204392.1|204520.7|204395.7|204516|204391|12
1731618600000|2024-11-14 21:10:00|204517|204392|204521.9|204396.9|204522.1|204397.1|204517|204392|9
1731618620000|2024-11-14 21:10:20|204522.1|204397.1|204511.5|204386.5|204522.1|204397.1|204511.5|204386.5|8
1731618630000|2024-11-14 21:10:30|204511.4|204386.4|204516.1|204391.1|204516.5|204391.5|204511.4|204386.4|8
1731618640000|2024-11-14 21:10:40|204515.8|204390.8|204517.4|204392.4|204518.1|204393.1|204510.7|204385.7|18
1731618650000|2024-11-14 21:10:50|204517.6|204392.6|204512.7|204387.7|204518.4|204393.4|204512.2|204387.2|12
1731618660000|2024-11-14 21:11:00|204512.8|204387.8|204514|204389|204518.2|204393.2|204512.3|204387.3|12
1731618670000|2024-11-14 21:11:10|204511.5|204386.5|204437.6|204387.6|204511.5|204409.1|204422.8|204372.8|35
1731618680000|2024-11-14 21:11:20|204430.6|204380.6|204446|204396|204453.4|204403.4|204430.6|204380.6|24
1731618690000|2024-11-14 21:11:30|204443.7|204393.7|204445.7|204395.7|204445.7|204395.7|204443.7|204393.7|2
1731618700000|2024-11-14 21:11:40|204446.6|204396.6|204430.6|204380.6|204446.9|204396.9|204426.4|204376.4|6
1731618710000|2024-11-14 21:11:50|204427|204377|204432.4|204382.4|204432.4|204382.4|204425.5|204375.5|4
1731618720000|2024-11-14 21:12:00|204429.7|204379.7|204453|204328|204456.6|204379.7|204429.7|204326.7|10
1731618730000|2024-11-14 21:12:10|204453.2|204328.2|204436.3|204386.3|204453.2|204389.1|204413.5|204328.2|6
1731618750000|2024-11-14 21:12:30|204443.1|204393.1|204438.7|204388.7|204443.1|204393.1|204438.7|204388.7|2
1731618760000|2024-11-14 21:12:40|204440.4|204390.4|204441.6|204391.6|204442.4|204392.4|204437.3|204387.3|7
1731618770000|2024-11-14 21:12:50|204443.1|204393.1|204434.2|204384.2|204463.3|204413.3|204430.7|204380.7|10
1731618780000|2024-11-14 21:13:00|204438.4|204388.4|204438.2|204388.2|204438.4|204388.4|204431.7|204381.7|8
1731618790000|2024-11-14 21:13:10|204435.8|204385.8|204436.1|204386.1|204437.8|204387.8|204435.8|204385.8|8
1731618800000|2024-11-14 21:13:20|204436.3|204386.3|204437.5|204387.5|204437.7|204387.7|204435.6|204385.6|18
1731618810000|2024-11-14 21:13:30|204438.6|204388.6|204439.1|204389.1|204439.9|204389.9|204426.9|204376.9|12
1731618820000|2024-11-14 21:13:40|204438.3|204388.3|204436.3|204386.3|204450.6|204400.6|204436.3|204386.3|22
1731618830000|2024-11-14 21:13:50|204439.9|204389.9|204441.4|204391.4|204449.7|204399.7|204436.5|204386.5|21
1731618840000|2024-11-14 21:14:00|204444.2|204394.2|204426.3|204376.3|204453|204403|204423.9|204373.9|15
1731618850000|2024-11-14 21:14:10|204424.1|204374.1|204392.3|204342.3|204429.6|204379.6|204382.8|204332.8|20
1731618860000|2024-11-14 21:14:20|204392.5|204342.5|204388.2|204338.2|204398.5|204348.5|204384.3|204334.3|17
1731618870000|2024-11-14 21:14:30|204397.8|204347.8|204383.1|204333.1|204397.8|204347.8|204381.7|204331.7|15
1731618880000|2024-11-14 21:14:40|204383.8|204333.8|204389.3|204339.3|204393|204343|204383.7|204333.7|13
1731618890000|2024-11-14 21:14:50|204390.5|204340.5|204377.1|204327.1|204390.5|204340.5|204367.6|204317.6|26
1731618900000|2024-11-14 21:15:00|204380.7|204330.7|204378.8|204328.8|204381.2|204331.2|204377.2|204327.2|27
1731618910000|2024-11-14 21:15:10|204377.1|204327.1|204369.9|204319.9|204379.1|204329.1|204365.8|204315.8|27
1731618920000|2024-11-14 21:15:20|204369.7|204319.7|204366.8|204316.8|204372|204322|204362.2|204312.2|18
1731618930000|2024-11-14 21:15:30|204362.6|204312.6|204371.2|204321.2|204376.4|204326.4|204355.3|204305.3|32
1731618940000|2024-11-14 21:15:40|204376.2|204326.2|204369.1|204319.1|204382.2|204332.2|204366|204316|35
1731618950000|2024-11-14 21:15:50|204369.2|204319.2|204374.2|204324.2|204381.3|204331.3|204367.9|204317.9|34
1731618960000|2024-11-14 21:16:00|204370.5|204320.5|204387.4|204337.4|204394.4|204344.4|204370|204320|38
1731618970000|2024-11-14 21:16:10|204382.5|204332.5|204404.3|204354.3|204420.2|204370.2|204382.2|204332.2|34
1731618980000|2024-11-14 21:16:20|204415.8|204365.8|204412.2|204362.2|204422.3|204372.3|204406.1|204356.1|23
1731618990000|2024-11-14 21:16:30|204411.3|204361.3|204407.2|204357.2|204414.1|204364.1|204404.1|204354.1|27
1731619000000|2024-11-14 21:16:40|204411.4|204361.4|204412.3|204362.3|204414.7|204364.7|204404.8|204354.8|21
1731619010000|2024-11-14 21:16:50|204411.5|204361.5|204406.6|204356.6|204413.8|204363.8|204405.9|204355.9|20
1731619020000|2024-11-14 21:17:00|204409.6|204359.6|204411.6|204361.6|204417.8|204367.8|204408.8|204358.8|11
1731619030000|2024-11-14 21:17:10|204410.9|204360.9|204410.9|204360.9|204410.9|204360.9|204410.9|204360.9|1
1731619040000|2024-11-14 21:17:20|204411.8|204361.8|204420.6|204370.6|204420.6|204370.6|204407.7|204357.7|20
1731619050000|2024-11-14 21:17:30|204415.8|204365.8|204400.7|204350.7|204420.1|204370.1|204398.5|204348.5|22
1731619060000|2024-11-14 21:17:40|204403.5|204353.5|204405.9|204355.9|204413.8|204363.8|204403.5|204353.5|22
1731619070000|2024-11-14 21:17:50|204409.1|204359.1|204413|204363|204413|204363|204403.5|204353.5|19
1731619080000|2024-11-14 21:18:00|204408.3|204358.3|204402.5|204352.5|204409.7|204359.7|204402.5|204352.5|11
1731619090000|2024-11-14 21:18:10|204405.7|204355.7|204404.1|204354.1|204413|204363|204404.1|204354.1|19
1731619100000|2024-11-14 21:18:20|204400.8|204350.8|204408.9|204358.9|204414.8|204364.8|204400.8|204350.8|14
1731619110000|2024-11-14 21:18:30|204414.8|204364.8|204409.2|204359.2|204415.9|204365.9|204404.6|204354.6|25
1731619120000|2024-11-14 21:18:40|204410.7|204360.7|204413.3|204363.3|204413.3|204363.3|204402.4|204352.4|15
1731619130000|2024-11-14 21:18:50|204409.9|204359.9|204405.5|204355.5|204414.3|204364.3|204399.3|204349.3|14
1731619140000|2024-11-14 21:19:00|204404.5|204354.5|204402.4|204352.4|204409.4|204359.4|204400.8|204350.8|17
1731619150000|2024-11-14 21:19:10|204400.6|204350.6|204409.7|204359.7|204409.7|204359.7|204399.7|204349.7|17
1731619160000|2024-11-14 21:19:20|204411.8|204361.8|204400.7|204350.7|204413|204363|204400.7|204350.7|11
1731619170000|2024-11-14 21:19:30|204403.8|204353.8|204398.9|204348.9|204411.6|204361.6|204398.9|204348.9|29
1731619180000|2024-11-14 21:19:40|204398.2|204348.2|204406.4|204356.4|204412.8|204362.8|204396|204346|27
1731619190000|2024-11-14 21:19:50|204406.9|204356.9|204409.8|204359.8|204412.2|204362.2|204405.5|204355.5|12
1731619200000|2024-11-14 21:20:00|204412.6|204362.6|204404.9|204354.9|204412.8|204362.8|204399.7|204349.7|34
1731619210000|2024-11-14 21:20:10|204407.9|204357.9|204402.5|204352.5|204413.2|204363.2|204402|204352|25
1731619220000|2024-11-14 21:20:20|204413.4|204363.4|204440.1|204390.1|204444.9|204394.9|204409|204359|27
1731619230000|2024-11-14 21:20:30|204441.4|204391.4|204433.4|204383.4|204449.4|204399.4|204433.2|204383.2|23
1731619240000|2024-11-14 21:20:40|204434|204384|204441.8|204391.8|204444.4|204394.4|204434|204384|17
1731619250000|2024-11-14 21:20:50|204442.8|204392.8|204429.3|204379.3|204465.2|204415.2|204413.6|204363.6|37
1731619260000|2024-11-14 21:21:00|204428.5|204378.5|204409.4|204359.4|204429.4|204379.4|204403.6|204353.6|26
1731619270000|2024-11-14 21:21:10|204416|204366|204449.4|204399.4|204462.8|204412.8|204405.5|204355.5|31
1731619280000|2024-11-14 21:21:20|204448.7|204398.7|204480.4|204430.4|204484.3|204434.3|204448.7|204398.7|14
1731619290000|2024-11-14 21:21:30|204479.8|204429.8|204467.5|204417.5|204483|204433|204467.3|204417.3|19
1731619300000|2024-11-14 21:21:40|204467.3|204417.3|204469|204419|204479.1|204429.1|204466.1|204416.1|10
1731619310000|2024-11-14 21:21:50|204468.9|204418.9|204458.1|204408.1|204468.9|204418.9|204455.8|204405.8|9
1731619320000|2024-11-14 21:22:00|204458|204408|204456.4|204406.4|204458.1|204408.1|204456.4|204406.4|5
1731619330000|2024-11-14 21:22:10|204456.5|204406.5|204472.2|204422.2|204474.3|204424.3|204456.4|204406.4|16
1731619340000|2024-11-14 21:22:20|204472.3|204422.3|204470|204420|204478.6|204428.6|204466.7|204416.7|16
1731619350000|2024-11-14 21:22:30|204470.2|204420.2|204462.2|204412.2|204478.2|204428.2|204462.2|204412.2|12
1731619360000|2024-11-14 21:22:40|204469.5|204419.5|204478.2|204428.2|204478.2|204428.2|204467.2|204417.2|13
1731619370000|2024-11-14 21:22:50|204489.1|204439.1|204465.9|204415.9|204489.1|204439.1|204459.2|204409.2|15
1731619380000|2024-11-14 21:23:00|204464.2|204414.2|204459.6|204409.6|204475.1|204425.1|204456.3|204406.3|21
1731619390000|2024-11-14 21:23:10|204456.9|204406.9|204466.5|204416.5|204468.1|204418.1|204456.9|204406.9|10
1731619400000|2024-11-14 21:23:20|204464.3|204414.3|204466.5|204416.5|204475.5|204425.5|204460|204410|13
1731619410000|2024-11-14 21:23:30|204470|204420|204468.1|204418.1|204472.5|204422.5|204461.1|204411.1|8
1731619420000|2024-11-14 21:23:40|204465.5|204415.5|204456.9|204406.9|204468.1|204418.1|204456.9|204406.9|6
1731619430000|2024-11-14 21:23:50|204465.9|204415.9|204428|204378|204465.9|204415.9|204422|204372|7
1731619440000|2024-11-14 21:24:00|204431.3|204381.3|204432.1|204382.1|204435.7|204385.7|204431.3|204381.3|3
1731619450000|2024-11-14 21:24:10|204430.6|204380.6|204434.4|204384.4|204436.2|204386.2|204430.6|204380.6|5
1731619460000|2024-11-14 21:24:20|204436.4|204386.4|204433.3|204383.3|204436.4|204386.4|204431.2|204381.2|7
1731619470000|2024-11-14 21:24:30|204435.7|204385.7|204436.6|204386.6|204439.6|204389.6|204425.7|204375.7|11
1731619480000|2024-11-14 21:24:40|204435.8|204385.8|204432|204382|204438.4|204388.4|204420.2|204370.2|10
1731619490000|2024-11-14 21:24:50|204430.5|204380.5|204437.9|204387.9|204437.9|204387.9|204430.5|204380.5|8
1731619500000|2024-11-14 21:25:00|204436.3|204386.3|204438.2|204388.2|204440.3|204390.3|204434.1|204384.1|14
1731619510000|2024-11-14 21:25:10|204435.3|204385.3|204432.9|204382.9|204435.3|204385.3|204428.7|204378.7|5
1731619520000|2024-11-14 21:25:20|204430.5|204380.5|204417.5|204367.5|204432.3|204382.3|204410.3|204360.3|15
1731619530000|2024-11-14 21:25:30|204419.5|204369.5|204419.5|204369.5|204424.4|204374.4|204417.3|204367.3|8
1731619540000|2024-11-14 21:25:40|204418.7|204368.7|204417.6|204367.6|204421.1|204371.1|204410.1|204360.1|12
1731619550000|2024-11-14 21:25:50|204419|204369|204431.6|204381.6|204437.5|204387.5|204418.9|204368.9|16
1731619560000|2024-11-14 21:26:00|204434.3|204384.3|204419|204369|204434.3|204384.3|204411.5|204361.5|12
1731619570000|2024-11-14 21:26:10|204416.4|204366.4|204415.5|204365.5|204427.5|204377.5|204415.3|204365.3|20
1731619580000|2024-11-14 21:26:20|204423|204373|204422.5|204372.5|204424.3|204374.3|204411.6|204361.6|11
1731619590000|2024-11-14 21:26:30|204422.2|204372.2|204418.4|204368.4|204423.7|204373.7|204418.4|204368.4|5
1731619600000|2024-11-14 21:26:40|204414.2|204364.2|204435.7|204385.7|204435.7|204385.7|204413|204363|9
1731619610000|2024-11-14 21:26:50|204431.5|204381.5|204431.4|204381.4|204435.6|204385.6|204431.4|204381.4|7
1731619620000|2024-11-14 21:27:00|204433.4|204383.4|204433.5|204383.5|204433.5|204383.5|204433.4|204383.4|2
1731619630000|2024-11-14 21:27:10|204430.8|204380.8|204417.5|204367.5|204430.8|204380.8|204408.8|204358.8|17
1731619640000|2024-11-14 21:27:20|204418.2|204368.2|204406.4|204356.4|204418.2|204368.2|204403.4|204353.4|14
1731619650000|2024-11-14 21:27:30|204410|204360|204401.3|204351.3|204410|204360|204395.6|204345.6|6
1731619660000|2024-11-14 21:27:40|204404.7|204354.7|204404|204354|204408.3|204358.3|204396.9|204346.9|11
1731619670000|2024-11-14 21:27:50|204404.7|204354.7|204404.7|204354.7|204404.7|204354.7|204404.7|204354.7|1
1731619680000|2024-11-14 21:28:00|204404|204354|204399.3|204349.3|204404|204354|204399.3|204349.3|2
1731619690000|2024-11-14 21:28:10|204402|204352|204416.2|204366.2|204416.2|204366.2|204396.7|204346.7|12
1731619700000|2024-11-14 21:28:20|204411.9|204361.9|204410.2|204360.2|204414.4|204364.4|204410.2|204360.2|7
1731619720000|2024-11-14 21:28:40|204403.8|204353.8|204409.9|204359.9|204409.9|204359.9|204403.8|204353.8|2
1731619730000|2024-11-14 21:28:50|204410.7|204360.7|204408.8|204358.8|204413.9|204363.9|204406.9|204356.9|5
1731619740000|2024-11-14 21:29:00|204412|204362|204405|204355|204416.1|204366.1|204403.2|204353.2|17
1731619750000|2024-11-14 21:29:10|204407|204357|204422.7|204372.7|204503.8|204420|204407|204357|28
1731619760000|2024-11-14 21:29:20|204418.1|204368.1|204441.9|204391.9|204451|204401|204416.4|204366.4|15
1731619770000|2024-11-14 21:29:30|204434.7|204384.7|204441.1|204391.1|204445.6|204395.6|204434.1|204384.1|19
1731619780000|2024-11-14 21:29:40|204440.9|204390.9|204437.7|204387.7|204440.9|204390.9|204426.1|204376.1|25
1731619790000|2024-11-14 21:29:50|204426.6|204376.6|204434|204384|204442.3|204392.3|204422.2|204372.2|31
1731619800000|2024-11-14 21:30:00|204427.1|204377.1|204428.5|204378.5|204437.9|204387.9|204425.8|204375.8|25
1731619810000|2024-11-14 21:30:10|204429.5|204379.5|204433|204383|204442.4|204392.4|204428.3|204378.3|24
1731619820000|2024-11-14 21:30:20|204438.2|204388.2|204431.6|204381.6|204442|204392|204430.3|204380.3|19
1731619830000|2024-11-14 21:30:30|204438.4|204388.4|204436.7|204386.7|204442.6|204392.6|204430.8|204380.8|12
1731619840000|2024-11-14 21:30:40|204435|204385|204433.9|204383.9|204437.3|204387.3|204427.2|204377.2|13
1731619850000|2024-11-14 21:30:50|204436.5|204386.5|204434.1|204384.1|204441.1|204391.1|204429.9|204379.9|21
1731619860000|2024-11-14 21:31:00|204437.1|204387.1|204423.7|204373.7|204437.2|204387.2|204413.1|204363.1|21
1731619870000|2024-11-14 21:31:10|204417.2|204367.2|204434.8|204384.8|204436.4|204386.4|204411.2|204361.2|26
1731619880000|2024-11-14 21:31:20|204435.3|204385.3|204429.8|204379.8|204437.3|204387.3|204420.4|204370.4|28
1731619890000|2024-11-14 21:31:30|204432|204382|204435.9|204385.9|204440.8|204390.8|204426.5|204376.5|28
1731619900000|2024-11-14 21:31:40|204426.2|204376.2|204436.9|204386.9|204439.2|204389.2|204426.2|204376.2|11
1731619910000|2024-11-14 21:31:50|204434.7|204384.7|204436.6|204386.6|204439.9|204389.9|204431.3|204381.3|12
1731619920000|2024-11-14 21:32:00|204436.1|204386.1|204427.9|204377.9|204436.1|204386.1|204423.7|204373.7|8
1731619930000|2024-11-14 21:32:10|204432.3|204382.3|204427.3|204377.3|204432.3|204382.3|204425.8|204375.8|18
1731619940000|2024-11-14 21:32:20|204429.8|204379.8|204435.3|204385.3|204437.7|204387.7|204426.9|204376.9|15
1731619950000|2024-11-14 21:32:30|204432.7|204382.7|204435.6|204385.6|204437.4|204387.4|204429.3|204379.3|18
1731619960000|2024-11-14 21:32:40|204433.1|204383.1|204431.8|204381.8|204433.9|204383.9|204431.8|204381.8|8
1731619970000|2024-11-14 21:32:50|204433.4|204383.4|204438|204388|204463.7|204413.7|204424.4|204374.4|21
1731619980000|2024-11-14 21:33:00|204438.2|204388.2|204438.6|204388.6|204442.4|204392.4|204438.2|204388.2|5
1731619990000|2024-11-14 21:33:10|204438.8|204388.8|204438.8|204388.8|204438.8|204388.8|204438.8|204388.8|1
1731620000000|2024-11-14 21:33:20|204434.3|204384.3|204425|204375|204434.3|204384.3|204404.8|204354.8|20
1731620030000|2024-11-14 21:33:50|204421.4|204371.4|204421.4|204371.4|204421.4|204371.4|204421.4|204371.4|1
1731620040000|2024-11-14 21:34:00|204450.5|204325.5|204414.9|204364.9|204450.5|204371|204411.1|204325.5|10
1731620050000|2024-11-14 21:34:10|204409.5|204359.5|204414.9|204364.9|204417.6|204367.6|204409.5|204359.5|5
1731620060000|2024-11-14 21:34:20|204416.3|204366.3|204418.4|204368.4|204424|204374|204416.3|204366.3|4
1731620070000|2024-11-14 21:34:30|204419.1|204369.1|204422.7|204372.7|204425.4|204375.4|204417.6|204367.6|10
1731620080000|2024-11-14 21:34:40|204421.9|204371.9|204472.6|204422.6|204473.4|204423.4|204414.9|204364.9|18
1731620090000|2024-11-14 21:34:50|204462.1|204412.1|204462.2|204412.2|204462.2|204412.2|204462.1|204412.1|2
1731620100000|2024-11-14 21:35:00|204447.2|204397.2|204444.9|204394.9|204447.2|204397.2|204421.6|204371.6|28
1731620110000|2024-11-14 21:35:10|204443.8|204393.8|204443.5|204393.5|204446.7|204396.7|204442.3|204392.3|24
1731620120000|2024-11-14 21:35:20|204442.3|204392.3|204446.1|204396.1|204446.4|204396.4|204442.3|204392.3|20
1731620130000|2024-11-14 21:35:30|204441.7|204391.7|204444.3|204394.3|204448.1|204398.1|204441.7|204391.7|6
1731620140000|2024-11-14 21:35:40|204444.1|204394.1|204444.3|204394.3|204444.3|204394.3|204444.1|204394.1|2
1731620150000|2024-11-14 21:35:50|204441.1|204391.1|204481.9|204356.9|204490.7|204391.1|204441.1|204352.7|10
1731620160000|2024-11-14 21:36:00|204482.2|204357.2|204623.9|204498.9|204658.1|204545.8|204458.2|204357.2|25
1731620170000|2024-11-14 21:36:10|204628.2|204503.2|204519.8|204394.8|204639.3|204514.3|204438|204388|15
1731620180000|2024-11-14 21:36:20|204525.6|204400.6|204588.2|204463.2|204605.9|204480.9|204525.6|204400.6|22
1731620190000|2024-11-14 21:36:30|204586.8|204461.8|204580.1|204455.1|204594.8|204469.8|204574.6|204449.6|14
1731620200000|2024-11-14 21:36:40|204584.5|204459.5|204582.1|204457.1|204584.5|204459.5|204582.1|204457.1|2
1731620210000|2024-11-14 21:36:50|204590.3|204465.3|204598.5|204473.5|204600|204519|204569|204460|12
1731620220000|2024-11-14 21:37:00|204594.8|204469.8|204552.1|204502.1|204594.8|204505.1|204543.6|204469.8|9
1731620230000|2024-11-14 21:37:10|204548.5|204498.5|204566.8|204516.8|204595.3|204522.5|204541.9|204470.3|10
1731620240000|2024-11-14 21:37:20|204572.2|204522.2|204610.7|204560.7|204653.7|204560.7|204563|204513|13
1731620250000|2024-11-14 21:37:30|204632.1|204582.1|204638.2|204513.2|204660|204610|204592.9|204510.6|18
1731620260000|2024-11-14 21:37:40|204635.6|204510.6|204633.2|204583.2|204670.9|204592.2|204591.2|204502.7|22
1731620270000|2024-11-14 21:37:50|204627.9|204577.9|204541.8|204491.8|204627.9|204577.9|204541.8|204491.8|11
1731620280000|2024-11-14 21:38:00|204551.5|204501.5|204607.7|204482.7|204627.8|204502.8|204551.5|204482.7|15
1731620290000|2024-11-14 21:38:10|204610|204485|204610.7|204485.7|204610.7|204485.7|204602.1|204477.1|12
1731620300000|2024-11-14 21:38:20|204613.4|204488.4|204522.8|204472.8|204614.4|204489.4|204522.8|204472.8|14
1731620310000|2024-11-14 21:38:30|204520.5|204470.5|204511.1|204461.1|204520.5|204470.5|204503.8|204453.8|4
1731620320000|2024-11-14 21:38:40|204508.4|204458.4|204532.8|204407.8|204539.4|204458.4|204465.5|204403.8|16
1731620330000|2024-11-14 21:38:50|204527.5|204402.5|204522.9|204397.9|204527.5|204402.5|204522.9|204397.9|2
1731620340000|2024-11-14 21:39:00|204529.1|204404.1|204527.8|204402.8|204536.1|204442.1|204492.1|204395|17
1731620350000|2024-11-14 21:39:10|204525.4|204400.4|204485.8|204435.8|204531|204439.4|204485.7|204395.5|15
1731620370000|2024-11-14 21:39:30|204485|204435|204482.4|204432.4|204492.7|204442.7|204482.4|204432.4|16
1731620380000|2024-11-14 21:39:40|204487.8|204437.8|204496.2|204446.2|204497.3|204447.3|204487.8|204437.8|8
1731620390000|2024-11-14 21:39:50|204493.7|204443.7|204505.6|204455.6|204517.1|204467.1|204493.7|204443.7|8
1731620400000|2024-11-14 21:40:00|204502.4|204452.4|204497.5|204447.5|204509.6|204459.6|204497.5|204447.5|6
1731620410000|2024-11-14 21:40:10|204500|204450|204502.5|204452.5|204505.6|204455.6|204499.7|204449.7|10
1731620420000|2024-11-14 21:40:20|204508.9|204458.9|204492.5|204442.5|204508.9|204458.9|204492.5|204442.5|11
1731620430000|2024-11-14 21:40:30|204489.8|204439.8|204489.8|204439.8|204491.6|204441.6|204489.8|204439.8|3
1731620440000|2024-11-14 21:40:40|204489.1|204439.1|204489.1|204439.1|204489.1|204439.1|204489.1|204439.1|1
1731620460000|2024-11-14 21:41:00|204486.4|204436.4|204514.1|204464.1|204536.5|204464.1|204486.4|204411.5|6
1731620470000|2024-11-14 21:41:10|204507|204457|204509.3|204459.3|204525.3|204475.3|204507|204457|17
1731620480000|2024-11-14 21:41:20|204508.5|204458.5|204508.4|204458.4|204518.6|204468.6|204507.1|204457.1|25
1731620490000|2024-11-14 21:41:30|204509.9|204459.9|204510.8|204460.8|204519.3|204469.3|204507.9|204457.9|20
1731620500000|2024-11-14 21:41:40|204507.7|204457.7|204511.3|204461.3|204518.6|204468.6|204507.6|204457.6|16
1731620510000|2024-11-14 21:41:50|204508.6|204458.6|204506.6|204456.6|204517.3|204467.3|204506.6|204456.6|20
1731620520000|2024-11-14 21:42:00|204507.9|204457.9|204509.3|204459.3|204511.3|204461.3|204506.6|204456.6|17
1731620530000|2024-11-14 21:42:10|204510.4|204460.4|204508.1|204458.1|204511.3|204461.3|204507.9|204457.9|17
1731620540000|2024-11-14 21:42:20|204509.4|204459.4|204508.8|204458.8|204510.4|204460.4|204507.3|204457.3|19
1731620550000|2024-11-14 21:42:30|204509.9|204459.9|204510.4|204460.4|204510.4|204460.4|204508.8|204458.8|12
1731620560000|2024-11-14 21:42:40|204501.6|204451.6|204506.1|204456.1|204509.3|204459.3|204501.6|204451.6|12
1731620570000|2024-11-14 21:42:50|204508|204458|204506.6|204456.6|204508.3|204458.3|204502.3|204452.3|21
1731620580000|2024-11-14 21:43:00|204502.2|204452.2|204508.2|204458.2|204508.2|204458.2|204501.1|204451.1|21
1731620590000|2024-11-14 21:43:10|204508.4|204458.4|204508.2|204458.2|204509.5|204459.5|204507.3|204457.3|15
1731620600000|2024-11-14 21:43:20|204510|204460|204501.7|204451.7|204512.7|204462.7|204501.2|204451.2|29
1731620610000|2024-11-14 21:43:30|204512.2|204462.2|204506.1|204456.1|204513.5|204463.5|204497.3|204447.3|38
1731620620000|2024-11-14 21:43:40|204502.6|204452.6|204499.6|204449.6|204509.1|204459.1|204499.6|204449.6|23
1731620630000|2024-11-14 21:43:50|204511.1|204461.1|204470.2|204420.2|204515.4|204465.4|204470.2|204420.2|17
1731620640000|2024-11-14 21:44:00|204470.4|204420.4|204471.9|204421.9|204476.1|204426.1|204470.4|204420.4|3
1731620650000|2024-11-14 21:44:10|204476.1|204426.1|204471.9|204421.9|204476.1|204426.1|204471.9|204421.9|2
1731620660000|2024-11-14 21:44:20|204477.1|204427.1|204472.1|204422.1|204477.1|204427.1|204472.1|204422.1|2
1731620670000|2024-11-14 21:44:30|204475.1|204425.1|204472.1|204422.1|204475.1|204425.1|204472|204422|3
1731620680000|2024-11-14 21:44:40|204475.4|204425.4|204469.9|204419.9|204477.1|204427.1|204469.5|204419.5|6
1731620690000|2024-11-14 21:44:50|204508.1|204383.1|204508.5|204383.5|204515.5|204390.5|204507.9|204382.9|15
1731620700000|2024-11-14 21:45:00|204512.5|204387.5|204518.5|204393.5|204518.5|204393.5|204508.5|204383.5|11
1731620710000|2024-11-14 21:45:10|204511.4|204386.4|204509.5|204384.5|204514.6|204389.6|204509.4|204384.4|6
1731620720000|2024-11-14 21:45:20|204506.9|204381.9|204510.3|204385.3|204511.6|204386.6|204506.6|204381.6|7
1731620730000|2024-11-14 21:45:30|204508|204383|204506.7|204381.7|204508|204383|204494.5|204369.5|4
1731620740000|2024-11-14 21:45:40|204502.7|204377.7|204508.7|204383.7|204508.7|204383.7|204502.7|204377.7|3
1731620750000|2024-11-14 21:45:50|204503.3|204378.3|204494.6|204369.6|204506.7|204381.7|204489.9|204364.9|9
1731620760000|2024-11-14 21:46:00|204496|204371|204439|204314|204505.2|204380.2|204438.6|204313.6|10
1731620770000|2024-11-14 21:46:10|204450.1|204325.1|204453.2|204328.2|204462.1|204337.1|204447.6|204322.6|23
1731620780000|2024-11-14 21:46:20|204462.1|204337.1|204451.7|204326.7|204462.1|204337.1|204451.7|204326.7|13
1731620790000|2024-11-14 21:46:30|204451.6|204326.6|204456.5|204331.5|204464.1|204339.1|204451.1|204326.1|12
1731620800000|2024-11-14 21:46:40|204456.7|204331.7|204358.1|204233.1|204461.4|204336.4|204286.7|204202.6|23
1731620810000|2024-11-14 21:46:50|204355.4|204230.4|204352.8|204227.8|204355.4|204230.4|204349.4|204224.4|5
1731620820000|2024-11-14 21:47:00|204348.6|204223.6|204355.3|204230.3|204355.3|204230.3|204345.1|204220.1|18
1731620830000|2024-11-14 21:47:10|204349.4|204224.4|204354.5|204229.5|204359.4|204234.4|204346|204221|16
1731620840000|2024-11-14 21:47:20|204352.7|204227.7|204358.7|204233.7|204358.7|204233.7|204346.9|204221.9|10
1731620850000|2024-11-14 21:47:30|204356.5|204231.5|204375.6|204250.6|204375.6|204250.6|204356.5|204231.5|4
1731620860000|2024-11-14 21:47:40|204376.7|204251.7|204368|204243|204376.7|204251.7|204362.3|204237.3|12
1731620870000|2024-11-14 21:47:50|204363.6|204238.6|204368|204243|204368|204243|204363.6|204238.6|6
1731620880000|2024-11-14 21:48:00|204362.3|204237.3|204370.1|204245.1|204378.1|204253.1|204362.3|204237.3|12
1731620890000|2024-11-14 21:48:10|204364.8|204239.8|204372.5|204247.5|204382.1|204257.1|204363.3|204238.3|29
1731620900000|2024-11-14 21:48:20|204381|204256|204377.2|204252.2|204383.5|204258.5|204368.6|204243.6|31
1731620910000|2024-11-14 21:48:30|204378.9|204253.9|204383.7|204258.7|204389.6|204264.6|204376.3|204251.3|11
1731620920000|2024-11-14 21:48:40|204379.6|204254.6|204373.3|204248.3|204383.5|204258.5|204373.3|204248.3|5
1731620930000|2024-11-14 21:48:50|204379.8|204254.8|204374.4|204249.4|204382.8|204257.8|204366.7|204241.7|24
1731620940000|2024-11-14 21:49:00|204377.3|204252.3|204371.3|204246.3|204394|204269|204371.3|204246.3|26
1731620950000|2024-11-14 21:49:10|204376|204251|204373.3|204248.3|204388.9|204263.9|204370.4|204245.4|28
1731620960000|2024-11-14 21:49:20|204381.2|204256.2|204377.2|204252.2|204381.8|204256.8|204368.5|204243.5|23
1731620970000|2024-11-14 21:49:30|204359.6|204234.6|204365.7|204240.7|204376.4|204251.4|204359.6|204234.6|22
1731620980000|2024-11-14 21:49:40|204366.7|204241.7|204366.6|204241.6|204366.7|204241.7|204366.6|204241.6|2
1731620990000|2024-11-14 21:49:50|204364.1|204239.1|204365.3|204240.3|204365.3|204240.3|204364.1|204239.1|2
1731621000000|2024-11-14 21:50:00|204373.2|204248.2|204363.1|204238.1|204384.4|204259.4|204355.3|204230.3|17
1731621020000|2024-11-14 21:50:20|204377.1|204252.1|204368.4|204243.4|204385|204260|204362.6|204237.6|10
1731621030000|2024-11-14 21:50:30|204369.1|204244.1|204385|204260|204385|204260|204367.5|204242.5|6
1731621040000|2024-11-14 21:50:40|204375|204250|204370.5|204245.5|204382.5|204257.5|204365.7|204240.7|10
1731621050000|2024-11-14 21:50:50|204378.2|204253.2|204419.3|204294.3|204435.2|204310.2|204378.2|204253.2|10
1731621060000|2024-11-14 21:51:00|204415.7|204290.7|204411.5|204286.5|204426.4|204301.4|204411.5|204286.5|8
1731621070000|2024-11-14 21:51:10|204415.7|204290.7|204414.2|204289.2|204415.7|204290.7|204412|204287|5
1731621080000|2024-11-14 21:51:20|204420.8|204295.8|204412.4|204287.4|204423.1|204298.1|204409|204284|18
1731621090000|2024-11-14 21:51:30|204418.1|204293.1|204417.7|204292.7|204423.8|204298.8|204407.9|204282.9|14
1731621100000|2024-11-14 21:51:40|204413.7|204288.7|204414.1|204289.1|204414.1|204289.1|204409.2|204284.2|3
1731621110000|2024-11-14 21:51:50|204407.6|204282.6|204369.8|204244.8|204407.6|204282.6|204364|204239|7
1731621120000|2024-11-14 21:52:00|204379.9|204254.9|204373.6|204248.6|204379.9|204254.9|204372.1|204247.1|6
1731621130000|2024-11-14 21:52:10|204371.7|204246.7|204375.2|204250.2|204375.2|204250.2|204371.7|204246.7|3
1731621140000|2024-11-14 21:52:20|204367.3|204242.3|204314.8|204189.8|204367.3|204242.3|204312.8|204187.8|13
1731621150000|2024-11-14 21:52:30|204311.6|204186.6|204315.9|204190.9|204322.8|204197.8|204307.7|204182.7|35
1731621160000|2024-11-14 21:52:40|204312.6|204187.6|204302.6|204177.6|204312.6|204187.6|204302.6|204177.6|2
1731621170000|2024-11-14 21:52:50|204298.6|204173.6|204295.8|204170.8|204301.9|204176.9|204295.8|204170.8|5
1731621180000|2024-11-14 21:53:00|204296.8|204171.8|204295.8|204170.8|204296.8|204171.8|204295.3|204170.3|3
1731621190000|2024-11-14 21:53:10|204303.1|204178.1|204257.8|204132.8|204310.1|204185.1|204253.5|204128.5|7
1731621220000|2024-11-14 21:53:40|204252.8|204127.8|204248.5|204123.5|204258|204133|204248.5|204123.5|5
1731621230000|2024-11-14 21:53:50|204257|204132|204257.5|204132.5|204257.5|204132.5|204257|204132|2
1731621240000|2024-11-14 21:54:00|204264.2|204139.2|204323.8|204198.8|204329.3|204204.3|204264.2|204139.2|21
1731621250000|2024-11-14 21:54:10|204317.7|204192.7|204333.1|204208.1|204333.1|204208.1|204317.7|204192.7|4
1731621260000|2024-11-14 21:54:20|204325.7|204200.7|204288.7|204163.7|204333.1|204208.1|204286.8|204161.8|8
1731621270000|2024-11-14 21:54:30|204286.5|204161.5|204288.7|204163.7|204289.5|204164.5|204286.5|204161.5|6
1731621280000|2024-11-14 21:54:40|204284.4|204159.4|204288.1|204163.1|204289.8|204164.8|204284.4|204159.4|14
1731621290000|2024-11-14 21:54:50|204289.8|204164.8|204289.9|204164.9|204296.5|204171.5|204282.1|204157.1|21
1731621300000|2024-11-14 21:55:00|204288.5|204163.5|204296|204171|204296.3|204171.3|204288.5|204163.5|12
1731621310000|2024-11-14 21:55:10|204295.3|204170.3|204238.4|204113.4|204295.5|204170.5|204236.7|204111.7|26
1731621320000|2024-11-14 21:55:20|204248.4|204123.4|204256.9|204131.9|204264.9|204139.9|204236.7|204111.7|39
1731621330000|2024-11-14 21:55:30|204269|204144|204239.2|204114.2|204269|204144|204234.1|204109.1|30
1731621340000|2024-11-14 21:55:40|204240.6|204115.6|204240|204115|204251.1|204126.1|204238.4|204113.4|39
1731621350000|2024-11-14 21:55:50|204240.5|204115.5|204241.2|204116.2|204254|204129|204239.2|204114.2|34
1731621360000|2024-11-14 21:56:00|204241.4|204116.4|204245.4|204120.4|204249.9|204124.9|204239.3|204114.3|32
1731621370000|2024-11-14 21:56:10|204239.1|204114.1|204240.3|204115.3|204251.6|204126.6|204237.1|204112.1|32
1731621380000|2024-11-14 21:56:20|204245.2|204120.2|204251.7|204126.7|204255.4|204130.4|204235.7|204110.7|21
1731621390000|2024-11-14 21:56:30|204239.3|204114.3|204248.3|204123.3|204258|204133|204235.1|204110.1|33
1731621400000|2024-11-14 21:56:40|204244.8|204119.8|204250.9|204125.9|204250.9|204125.9|204240.5|204115.5|21
1731621410000|2024-11-14 21:56:50|204237.4|204112.4|204244.9|204119.9|204255.4|204130.4|204218.6|204093.6|25
1731621420000|2024-11-14 21:57:00|204240.3|204115.3|204213|204088|204240.3|204115.3|204207|204082|15
1731621430000|2024-11-14 21:57:10|204216.2|204091.2|204216.4|204091.4|204216.4|204091.4|204207.5|204082.5|9
1731621440000|2024-11-14 21:57:20|204216.5|204091.5|204197.7|204072.7|204226.4|204101.4|204197.7|204072.7|20
1731621450000|2024-11-14 21:57:30|204197.5|204072.5|204192|204067|204215.5|204090.5|204186.8|204061.8|18
1731621460000|2024-11-14 21:57:40|204195.5|204070.5|204204.2|204079.2|204204.2|204079.2|204188.9|204063.9|15
1731621470000|2024-11-14 21:57:50|204233.5|204108.5|204206.2|204081.2|204233.5|204108.5|204204.5|204079.5|15
1731621480000|2024-11-14 21:58:00|204220.8|204095.8|204188.4|204063.4|204220.8|204095.8|204180.2|204055.2|18
1731621490000|2024-11-14 21:58:10|204188.3|204063.3|204185.8|204060.8|204189.5|204064.5|204184.2|204059.2|15
1731621500000|2024-11-14 21:58:20|204188.2|204063.2|204191.2|204066.2|204194.2|204069.2|204184.2|204059.2|19
1731621510000|2024-11-14 21:58:30|204192.9|204067.9|204199|204074|204199|204074|204192|204067|8
1731621520000|2024-11-14 21:58:40|204192.5|204067.5|204166|204041|204195.5|204070.5|204161|204036|5
1731621530000|2024-11-14 21:58:50|204169.9|204044.9|204169.8|204044.8|204169.9|204044.9|204169.8|204044.8|2
1731621550000|2024-11-14 21:59:10|204168|204043|204163.2|204038.2|204168|204043|204160.5|204035.5|4
1731621560000|2024-11-14 21:59:20|204163.8|204038.8|204163|204038|204170|204045|204156|204031|21
1731621570000|2024-11-14 21:59:30|204179.2|204032|204170|204039|204180.5|204039|204170|204032|6
1731621580000|2024-11-14 21:59:40|204167.5|204039.5|204125.1|203905|204167.5|204039.5|204026|203856|19
1731621590000|2024-11-14 21:59:50|204111.3|203905.5|204152.9|203844|204155.9|203948.8|204107.8|203844|11
1731621620000|2024-11-14 22:00:20||203843.9||203843.9||203843.9||203843.9|1
1731621670000|2024-11-14 22:01:10|204144|203834|204144|203834|204144|203834|204144|203834|1
1731621680000|2024-11-14 22:01:20|204147.1|203837.1|204144|203834|204147.1|203837.1|204144|203834|2
1731621700000|2024-11-14 22:01:40|204131.8|203821.8|204131.8|203821.8|204131.8|203821.8|204131.8|203821.8|1
1731621720000|2024-11-14 22:02:00|204112|203844|204112|203844|204112|203844|204112|203844|1
1731621810000|2024-11-14 22:03:30|204205|203895|204205|203895|204205|203895|204205|203895|1
1731621830000|2024-11-14 22:03:50|204235|203925|204235|203925|204235|203925|204235|203925|1
1731621920000|2024-11-14 22:05:20|204209.5|203899.5|204195.6|203885.6|204209.5|203899.5|204190.9|203880.9|3
1731621940000|2024-11-14 22:05:40|204191.5|203881.5|204193.9|203883.9|204198|203888|204191.5|203881.5|6
1731621950000|2024-11-14 22:05:50|204190.6|203880.6|204191.5|203881.5|204191.5|203881.5|204189|203879|7
1731621960000|2024-11-14 22:06:00|204190.6|203880.6|204190.8|203880.8|204190.8|203880.8|204190.6|203880.6|3
1731621970000|2024-11-14 22:06:10|204190.9|203880.9|204190.9|203880.9|204190.9|203880.9|204190.9|203880.9|1
1731622200000|2024-11-14 22:10:00|204189.6|203879.6|204189.6|203879.6|204189.6|203879.6|204189.6|203879.6|1
1731622220000|2024-11-14 22:10:20|204185|203875|204185|203875|204185|203875|204185|203875|1
1731622230000|2024-11-14 22:10:30|204189|203879|204189|203879|204189|203879|204189|203879|1
1731622520000|2024-11-14 22:15:20|204191|203881|204191|203881|204191|203881|204191|203881|1
1731622820000|2024-11-14 22:20:20|204188|203878|204188|203878|204188|203878|204188|203878|1
1731622870000|2024-11-14 22:21:10|204193.6|203883.6|204253.9|203943.9|204253.9|203943.9|204193.6|203883.6|2
1731622880000|2024-11-14 22:21:20|204238.7|203928.7|204238.7|203928.7|204238.7|203928.7|204238.7|203928.7|1
1731622920000|2024-11-14 22:22:00|204241.9|203931.9|204249.1|203939.1|204280.3|203970.3|204241.9|203931.9|8
1731622930000|2024-11-14 22:22:10|204249.3|203939.3|204251|203941|204251|203941|204246.3|203936.3|10
1731622940000|2024-11-14 22:22:20|204251.5|203941.5|204253.3|203943.3|204253.3|203943.3|204250|203940|9
1731622950000|2024-11-14 22:22:30|204253.5|203943.5|204253.5|203943.5|204253.5|203943.5|204253.5|203943.5|1
1731623180000|2024-11-14 22:26:20|204238|203928|204185.9|203875.9|204238|203928|204185.9|203875.9|4
1731623210000|2024-11-14 22:26:50|204187|203877|204187|203877|204187|203877|204187|203877|1
1731623220000|2024-11-14 22:27:00|204187.8|203877.8|204188|203878|204188|203878|204187.8|203877.8|2
1731623230000|2024-11-14 22:27:10|204183.5|203873.5|204188|203878|204191|203881|204183.5|203873.5|6
1731623240000|2024-11-14 22:27:20|204189.8|203879.8|204189.8|203879.8|204189.8|203879.8|204189.8|203879.8|1
1731623250000|2024-11-14 22:27:30|204189.7|203879.7|204189.6|203879.6|204189.7|203879.7|204189.6|203879.6|2
1731623410000|2024-11-14 22:30:10|204188.8|203878.8|204188.8|203878.8|204188.8|203878.8|204188.8|203878.8|1
1731623430000|2024-11-14 22:30:30|204193.2|203883.2|204188.8|203878.8|204193.2|203883.2|204188.8|203878.8|2
1731623460000|2024-11-14 22:31:00|204187|203877|204189.5|203879.5|204189.5|203879.5|204187|203877|2
1731623480000|2024-11-14 22:31:20|204187.7|203877.7|204211.5|203901.5|204215.6|203905.6|204187.7|203877.7|5
1731623490000|2024-11-14 22:31:30|204215.7|203905.7|204215.6|203905.6|204215.7|203905.7|204215.6|203905.6|2
1731623500000|2024-11-14 22:31:40|204215.3|203905.3|204218|203908|204221.8|203911.8|204215.3|203905.3|5
1731623510000|2024-11-14 22:31:50|204218.3|203908.3|204218.2|203908.2|204218.8|203908.8|204218|203908|6
1731623520000|2024-11-14 22:32:00|204217.9|203907.9|204217|203907|204221.7|203911.7|204217|203907|4
1731623530000|2024-11-14 22:32:10|204217.3|203907.3|204217|203907|204217.3|203907.3|204217|203907|6
1731623540000|2024-11-14 22:32:20|204186.8|203876.8|204185.5|203875.5|204186.8|203876.8|204185.5|203875.5|3
1731623550000|2024-11-14 22:32:30|204185.6|203875.6|204186.8|203876.8|204188.5|203878.5|204181.6|203871.6|10
1731623560000|2024-11-14 22:32:40|204187|203877|204186.8|203876.8|204187.9|203877.9|204186.8|203876.8|5
1731623570000|2024-11-14 22:32:50|204187|203877|204186.8|203876.8|204187|203877|204186.8|203876.8|2
1731623580000|2024-11-14 22:33:00|204186.1|203876.1|204186.1|203876.1|204186.1|203876.1|204186.1|203876.1|1
1731623600000|2024-11-14 22:33:20|204186.7|203876.7|204186.9|203876.9|204186.9|203876.9|204186.7|203876.7|2
1731623620000|2024-11-14 22:33:40|204186.8|203876.8|204186.8|203876.8|204186.8|203876.8|204186.8|203876.8|1
1731623700000|2024-11-14 22:35:00|204187.3|203877.3|204187.3|203877.3|204187.3|203877.3|204187.3|203877.3|1
1731623760000|2024-11-14 22:36:00|204186.5|203876.5|204186.5|203876.5|204186.5|203876.5|204186.5|203876.5|1
1731623770000|2024-11-14 22:36:10|204186.8|203876.8|204186.8|203876.8|204186.8|203876.8|204186.8|203876.8|1
1731623860000|2024-11-14 22:37:40|204188.5|203878.5|204188.5|203878.5|204188.5|203878.5|204188.5|203878.5|1
1731623920000|2024-11-14 22:38:40|204187|203877|204187|203877|204187|203877|204187|203877|1
1731623940000|2024-11-14 22:39:00|204184.5|203874.5|204184.5|203874.5|204184.5|203874.5|204184.5|203874.5|1
1731623960000|2024-11-14 22:39:20|204185|203875|204185|203875|204185|203875|204185|203875|1
1731624270000|2024-11-14 22:44:30|204184.5|203874.5|204184.5|203874.5|204184.5|203874.5|204184.5|203874.5|1
1731624300000|2024-11-14 22:45:00|204185|203875|204184.5|203874.5|204185|203875|204184.5|203874.5|2
1731624460000|2024-11-14 22:47:40|204185|203875|204185|203875|204185|203875|204185|203875|1
1731624720000|2024-11-14 22:52:00|204180|203870|204185|203875|204185|203875|204180|203870|2
1731624740000|2024-11-14 22:52:20|204183|203873|204183|203873|204183|203873|204183|203873|1
1731624750000|2024-11-14 22:52:30|204182.8|203872.8|204182.8|203872.8|204182.8|203872.8|204182.8|203872.8|1
1731624800000|2024-11-14 22:53:20|204184.4|203874.4|204184.4|203874.4|204184.4|203874.4|204184.4|203874.4|1
1731624890000|2024-11-14 22:54:50|204183|203873|204183|203873|204183|203873|204183|203873|1
1731624920000|2024-11-14 22:55:20|204182.8|203872.8|204182.7|203872.7|204182.8|203872.8|204182.7|203872.7|2
1731624980000|2024-11-14 22:56:20|204182|203872|204182|203872|204182|203872|204182|203872|1
1731624990000|2024-11-14 22:56:30|204182.5|203872.5|204182.5|203872.5|204182.5|203872.5|204182.5|203872.5|1
1731625010000|2024-11-14 22:56:50|204182.3|203872.3|204182.3|203872.3|204182.3|203872.3|204182.3|203872.3|1
1731625030000|2024-11-14 22:57:10|204182.5|203872.5|204182.5|203872.5|204182.5|203872.5|204182.5|203872.5|1
1731625070000|2024-11-14 22:57:50|204181.4|203871.4|204181.4|203871.4|204181.4|203871.4|204181.4|203871.4|1
1731625100000|2024-11-14 22:58:20|204182.5|203872.5|204182.5|203872.5|204182.5|203872.5|204182.5|203872.5|1
1731625140000|2024-11-14 22:59:00|204183.5|203873.5|204183.5|203873.5|204183.5|203873.5|204183.5|203873.5|1
1731625200000|2024-11-14 23:00:00|204180|203870|204230.7|203920.7|204274.9|203964.9|204106|203796|22
1731625210000|2024-11-14 23:00:10|204185|203879|204234.2|203924.2|204234.2|203924.2|204185|203879|3
1731625220000|2024-11-14 23:00:20|204240.9|203930.9|204205|203985|204271.4|203985|204205|203930.9|7
1731625230000|2024-11-14 23:00:30|204298|204043|204270.7|204004|204298|204043|204255|203977|10
1731625240000|2024-11-14 23:00:40|204269|203984.3|204256|203990.3|204269|203990.3|204256|203984.3|12
1731625250000|2024-11-14 23:00:50|204255.3|203991|204247.5|203991.5|204255.3|203993|204247.5|203988|10
1731625260000|2024-11-14 23:01:00|204247|203992|204236.5|203982|204247|203992|204236.5|203974|12
1731625270000|2024-11-14 23:01:10|204236|203982.5|204236|203986|204237.5|203986|204236|203982.5|6
1731625280000|2024-11-14 23:01:20|204235.5|203986.5|204235.5|203988|204242|203988|204235.5|203980.5|4
1731625290000|2024-11-14 23:01:30|204240|203982|204239|204009|204240|204009|204234|203982|3
1731625300000|2024-11-14 23:01:40|204239.3|204000|204263|204023|204263.5|204024|204239.3|204000|4
1731625310000|2024-11-14 23:01:50|204263.5||204263.5||204263.5||204263.5||1
1731625340000|2024-11-14 23:02:20|204248|204032|204279|204032|204279|204032|204248|204032|2
1731625350000|2024-11-14 23:02:30|204264.9|204024.8|204264.9|204024.8|204264.9|204024.8|204264.9|204024.8|1
1731625360000|2024-11-14 23:02:40|204264.6|204026.1|204224.7|203982.9|204264.6|204036|204222.9|203982.9|4
1731625370000|2024-11-14 23:02:50|204222.9||204222.9||204222.9||204222.9||1
1731625380000|2024-11-14 23:03:00|204203.1|204005.6|204200.5|204002.6|204217.8|204005.6|204200.5|203990|4
1731625390000|2024-11-14 23:03:10||204016||204016||204016||204016|1
1731625400000|2024-11-14 23:03:20|204198.8|204011.6|204198.8|204011.6|204198.8|204011.6|204198.8|204011.6|1
1731625420000|2024-11-14 23:03:40|204204.5|204002.9|204204.5|204002.9|204204.5|204002.9|204204.5|204002.9|1
1731625440000|2024-11-14 23:04:00|204195|204017|204204|204008.1|204204|204017|204195|204008.1|2
1731625460000|2024-11-14 23:04:20|204195|204012.7|204195|204012.7|204195|204012.7|204195|204012.7|1
1731625480000|2024-11-14 23:04:40|204182|204017|204185.7|203998.3|204186.3|204017|204181|203998|8
1731625490000|2024-11-14 23:04:50|204185.3|203998.7|204184|204000.3|204185.3|204000.3|204184|203998.7|6
1731625500000|2024-11-14 23:05:00|204183.7|204000.7|204182.3|203999.3|204183.7|204000.7|204181|203999.3|4
1731625510000|2024-11-14 23:05:10||203999.7||203999.7||203999.7||203999.7|1
1731625520000|2024-11-14 23:05:20|204182|204000|204193.3|204013.7|204193.3|204013.7|204178.3|204000|6
1731625530000|2024-11-14 23:05:30|204192.3|204012.3|204181.7|204010|204192.3|204012.3|204178|203981|6
1731625540000|2024-11-14 23:05:40|204180.7||204180||204180.7||204180||2
1731625550000|2024-11-14 23:05:50|204179.7|203999.3|204179|203999.3|204181|203999.3|204179|203999.3|5
1731625560000|2024-11-14 23:06:00|204166.7|203978.6|204156|203982|204166.7|203982|204155|203978.6|8
1731625570000|2024-11-14 23:06:10|204155.7|203982.3|204155.7|203982.3|204155.7|203982.3|204155.7|203982.3|1
1731625580000|2024-11-14 23:06:20||203982.7||203982.7||203982.7||203982.7|1
1731625590000|2024-11-14 23:06:30||203992||203992||203992||203992|1
1731625610000|2024-11-14 23:06:50|204145|203965|204155|203983|204155|203983|204145|203965|2
1731625620000|2024-11-14 23:07:00|204154.3|203982.7|204154.3|203982.7|204154.3|203982.7|204154.3|203982.7|1
1731625650000|2024-11-14 23:07:30|204143|203964|204143|203964|204143|203964|204143|203964|1
1731625660000|2024-11-14 23:07:40|204156|203973.5|204156|203973.5|204156|203973.5|204156|203973.5|1
1731625670000|2024-11-14 23:07:50|204143|203975|204151|203968.7|204151|203975|204143|203967|4
1731625680000|2024-11-14 23:08:00|204153|203970|204151.7|203980|204153|203980|204151.7|203970|2
1731625710000|2024-11-14 23:08:30|204143||204143||204143||204143||1
1731625720000|2024-11-14 23:08:40|204144|203962|204144|203961|204144|203962|204144|203961|2
1731625730000|2024-11-14 23:08:50|204156.5|203983|204156.5|203983|204156.5|203983|204156.5|203983|1
1731625750000|2024-11-14 23:09:10|204157|204000|204196.3|204013|204199|204013|204157|203997.7|6
1731625760000|2024-11-14 23:09:20|204196||204194.7||204196||204194.7||5
1731625770000|2024-11-14 23:09:30|204194.3|204007.3|204195.7|204007.3|204195.7|204007.3|204194.3|204007.3|2
1731625780000|2024-11-14 23:09:40||204013||204013||204013||204013|1
1731625800000|2024-11-14 23:10:00|204195||204195||204195||204195||1
1731625820000|2024-11-14 23:10:20|204187|203997|204187|203997|204187|203997|204187|203997|1
1731625830000|2024-11-14 23:10:30|204184|203993|204184|204013|204184|204013|204184|203993|2
1731625870000|2024-11-14 23:11:10|204257.4|204012|204249.9|204051.6|204257.4|204063|204244.1|204012|6
1731625880000|2024-11-14 23:11:20||204059.5||204059.5||204059.5||204059.5|1
1731625900000|2024-11-14 23:11:40|204251|204062|204251|204062|204251|204062|204251|204062|1
1731625910000|2024-11-14 23:11:50|204253|204067|204253|204067|204253|204067|204253|204067|1
1731625920000|2024-11-14 23:12:00|204263|204050|204262|204051|204263|204051|204262|204050|2
1731625930000|2024-11-14 23:12:10|204261|204052|204252.3|204057.6|204261|204057.6|204252.3|204052|2
1731625940000|2024-11-14 23:12:20|204252.8|204064.5|204252.8|204064.5|204252.8|204064.5|204252.8|204064.5|1
1731625960000|2024-11-14 23:12:40|204253|204068|204253|204068|204253|204068|204253|204068|1
1731625980000|2024-11-14 23:13:00|204253.3|204065.1|204253.3|204065.1|204253.3|204065.1|204253.3|204065.1|1
1731625990000|2024-11-14 23:13:10|204241.5|204068|204241.5|204084.6|204241.5|204084.6|204241.5|204068|2
1731626000000|2024-11-14 23:13:20||204079.1||204079.1||204079.1||204079.1|1
1731626020000|2024-11-14 23:13:40|204253|204068|204253|204068|204253|204068|204253|204068|1
1731626030000|2024-11-14 23:13:50|204238.4|204075.9|204238.4|204075.9|204238.4|204075.9|204238.4|204075.9|1
1731626060000|2024-11-14 23:14:20|204253|204068|204253|204068|204253|204068|204253|204068|1
1731626090000|2024-11-14 23:14:50|204238.4|204075.9|204231.1|204079.9|204238.4|204079.9|204231.1|204075.9|2
1731626100000|2024-11-14 23:15:00|204238.4|204075.9|204238.4|204075.9|204238.4|204075.9|204238.4|204075.9|1
1731626120000|2024-11-14 23:15:20|204253|204102|204283.3|204139.5|204283.3|204139.5|204253|204102|4
1731626130000|2024-11-14 23:15:30|204285|204144.3|204332|204169.2|204337.3|204169.2|204285|204144.3|6
1731626160000|2024-11-14 23:16:00|204339.9|204177.1|204333.3|204177.1|204339.9|204177.1|204333.3|204177.1|2
1731626190000|2024-11-14 23:16:30||204167||204174||204174||204167|2
1731626200000|2024-11-14 23:16:40|204330|204177.2|204330|204173.9|204330|204177.2|204330|204173.9|2
1731626210000|2024-11-14 23:16:50|204340.7|204177.2|204412.9|204243.3|204412.9|204243.3|204340.7|204177.2|4
1731626230000|2024-11-14 23:17:10|204409.6|204246.1|204409.6|204246.1|204409.6|204246.1|204409.6|204246.1|1
1731626240000|2024-11-14 23:17:20|204415.6|204252.1|204448.5|204283|204448.5|204283|204415.6|204252.1|3
1731626250000|2024-11-14 23:17:30|204453.9|204288.4|204459.9|204292.4|204459.9|204292.4|204453.9|204288.4|2
1731626260000|2024-11-14 23:17:40|204474.5|204307.1|204474.5|204307.1|204474.5|204320.6|204474.5|204307.1|3
1731626280000|2024-11-14 23:18:00||204320.6||204320.6||204320.6||204320.6|1
1731626290000|2024-11-14 23:18:10|204480||204480||204480||204480||1
1731626300000|2024-11-14 23:18:20|204483.9|204334.7|204610.1|204464.5|204661.4|204492.2|204483.9|204334.7|4
1731626310000|2024-11-14 23:18:30|204596.5|204450.8|204503.4|204335.8|204596.5|204450.8|204503.4|204335.8|3
1731626320000|2024-11-14 23:18:40|204495.2|204327.9|204488.8|204318.3|204495.2|204327.9|204488.8|204318.3|2
1731626340000|2024-11-14 23:19:00|204480.9|204310.3|204538.9|204369.4|204538.9|204369.9|204480.9|204310.3|7
1731626350000|2024-11-14 23:19:10|204537.3|204374.2|204537.3|204374.2|204537.3|204374.2|204537.3|204374.2|1
1731626370000|2024-11-14 23:19:30|204544|204355|204569|204330|204569|204355|204544|204330|2
1731626380000|2024-11-14 23:19:40|204568|204331|204544|204355|204568|204355|204544|204331|10
1731626390000|2024-11-14 23:19:50|204537.5|204375.1|204537.5|204375.1|204537.5|204375.1|204537.5|204375.1|1
1731626420000|2024-11-14 23:20:20|204534.8|204378.4|204536|204365|204536|204378.4|204534.8|204365|2
1731626450000|2024-11-14 23:20:50|204535.1|204378.7|204535.1|204378.7|204535.1|204378.7|204535.1|204378.7|1
1731626460000|2024-11-14 23:21:00|204534.7|204385.6|204540.1|204389.4|204546.7|204403|204513.9|204358.1|7
1731626490000|2024-11-14 23:21:30|204557|204381|204557|204381|204557|204381|204557|204381|1
1731626500000|2024-11-14 23:21:40|204558.2||204558.2||204558.2||204558.2||1
1731626510000|2024-11-14 23:21:50|204557.4||204557.4||204557.4||204557.4||1
1731626520000|2024-11-14 23:22:00|204558.1|204377.1|204558.1|204379.7|204558.1|204379.7|204558.1|204377.1|2
1731626530000|2024-11-14 23:22:10|204558|204385|204558|204385|204558|204385|204558|204385|1
1731626550000|2024-11-14 23:22:30|204557.8|204379.5|204557.8|204379.5|204557.8|204379.5|204557.8|204379.5|1
1731626580000|2024-11-14 23:23:00|204563|204378|204563|204378|204563|204378|204563|204378|1
1731626610000|2024-11-14 23:23:30|204560|204373.1|204560|204373.1|204560|204373.1|204560|204373.1|1
1731626620000|2024-11-14 23:23:40|204557.1|204368.1|204560|204373.1|204560|204373.1|204557.1|204368.1|2
1731626640000|2024-11-14 23:24:00||204380||204380||204380||204380|1
1731626660000|2024-11-14 23:24:20|204559|204376|204559|204376|204559|204376|204559|204376|1
1731626680000|2024-11-14 23:24:40|204564.2|204381.2|204572.3|204383.3|204572.3|204383.3|204564.2|204381.2|2
1731626720000|2024-11-14 23:25:20|204587|204361|204587|204361|204587|204361|204587|204361|1
1731626730000|2024-11-14 23:25:30|204567.3|204378.3|204567.3|204378.3|204567.3|204378.3|204567.3|204378.3|1
1731626740000|2024-11-14 23:25:40|204568.4|204387.4|204571.6|204381.2|204571.6|204387.4|204568.4|204381.2|2
1731626760000|2024-11-14 23:26:00|204564|204373.5|204545|204354.5|204564|204373.5|204545|204354.5|3
1731626800000|2024-11-14 23:26:40|204538|204346|204538|204346|204538|204346|204538|204346|1
1731626820000|2024-11-14 23:27:00|204544.4|204355.4|204541.2|204352.7|204544.4|204355.4|204541.2|204350.7|3
1731626850000|2024-11-14 23:27:30|204538|204350|204538|204350|204538|204350|204538|204350|1
1731626870000|2024-11-14 23:27:50|204538.1|204349.6|204538.1|204349.6|204538.1|204349.6|204538.1|204349.6|1
1731626880000|2024-11-14 23:28:00|204539.1|204351.6|204539.1|204351.6|204539.1|204351.6|204539.1|204351.6|1
1731626900000|2024-11-14 23:28:20|204540|204354|204540|204354|204540|204354|204540|204354|1
1731626930000|2024-11-14 23:28:50|204539|204351.5|204539|204351.5|204539|204351.5|204539|204351.5|1
1731626940000|2024-11-14 23:29:00|204544|204350.5|204544|204350.5|204544|204350.5|204544|204350.5|1
1731626960000|2024-11-14 23:29:20|204550|204352|204550|204352|204550|204352|204550|204352|1
1731626980000|2024-11-14 23:29:40|204544.1|204350|204544.1|204350|204544.1|204350|204544.1|204350|1
1731626990000|2024-11-14 23:29:50|204538.2|204347.9|204538.2|204347.9|204538.2|204347.9|204538.2|204347.9|1
1731627020000|2024-11-14 23:30:20|204584|204313|204585|204308|204585|204313|204584|204308|3
1731627040000|2024-11-14 23:30:40|204554.7|204333.4|204554.7|204333.4|204554.7|204333.4|204554.7|204333.4|1
1731627050000|2024-11-14 23:30:50|204539.6|204346.1|204539.6|204346.1|204539.6|204346.1|204539.6|204346.1|1
1731627060000|2024-11-14 23:31:00|204554.7|204333.4|204554.7|204333.4|204554.7|204333.4|204554.7|204333.4|1
1731627070000|2024-11-14 23:31:10|204585|204308|204581|204303|204585|204308|204581|204303|2
1731627090000|2024-11-14 23:31:30|204553.1|204326|204553.1|204326|204553.1|204326|204553.1|204326|1
1731627120000|2024-11-14 23:32:00|204553.5|204325.3|204582|204301|204582|204325.3|204553.5|204301|2
1731627150000|2024-11-14 23:32:30|204557.3|204326.5|204557.3|204326.5|204557.3|204326.5|204557.3|204326.5|1
1731627180000|2024-11-14 23:33:00|204582|204301|204583.1|204329.8|204583.8|204344.4|204546.3|204301|5
1731627190000|2024-11-14 23:33:10|204583.5|204329.1|204583.5|204329.1|204583.5|204329.1|204583.5|204329.1|1
1731627200000|2024-11-14 23:33:20|204581.8|204325.1|204581.7|204325.8|204581.8|204325.8|204581.7|204325.1|3
1731627220000|2024-11-14 23:33:40||204307||204307||204307||204307|1
1731627240000|2024-11-14 23:34:00|204569.2|204306|204569.2|204315.1|204569.2|204315.1|204569.2|204301|3
1731627260000|2024-11-14 23:34:20|204572.5||204572.5||204572.5||204572.5||1
1731627280000|2024-11-14 23:34:40|204579|204306|204579|204306|204579|204306|204579|204306|1
1731627290000|2024-11-14 23:34:50|204572.1|204314.8|204572.1|204314.8|204572.1|204314.8|204572.1|204314.8|1
1731627300000|2024-11-14 23:35:00|204571.1|204315.1|204571.1|204315.1|204571.1|204315.1|204571.1|204315.1|1
1731627310000|2024-11-14 23:35:10||204314.5||204315.5||204315.5||204314.5|2
1731627320000|2024-11-14 23:35:20|204576|204308|204581|204321|204581|204321|204576|204308|2
1731627330000|2024-11-14 23:35:30|204580|204318|204579|204318|204580|204318|204579|204318|2
1731627350000|2024-11-14 23:35:50|204574.3|204320.9|204574.3|204320.9|204574.3|204320.9|204574.3|204320.9|1
1731627360000|2024-11-14 23:36:00|204574.6|204321.6|204574.6|204321.6|204574.6|204321.6|204574.6|204321.6|1
1731627380000|2024-11-14 23:36:20|204580|204320|204580|204320|204580|204320|204580|204320|1
1731627400000|2024-11-14 23:36:40|204574.8|204321.8|204574.8|204321.8|204574.8|204321.8|204574.8|204321.8|1
1731627440000|2024-11-14 23:37:20|204580|204320|204580|204320|204580|204320|204580|204320|1
1731627460000|2024-11-14 23:37:40|204572|204322.5|204566.7|204330.2|204572|204334|204564|204322.5|3
1731627480000|2024-11-14 23:38:00|204573.7|204321.7|204565.3|204330.2|204573.7|204330.2|204565.3|204321.7|2
1731627490000|2024-11-14 23:38:10|204562|204334|204562|204334|204562|204334|204562|204334|1
1731627510000|2024-11-14 23:38:30|204565.4|204330.2|204565.4|204330.2|204565.4|204330.2|204565.4|204330.2|1
1731627540000|2024-11-14 23:39:00|204557.7|204334|204555.5|204303.1|204558.6|204334|204555.5|204303.1|3
1731627550000|2024-11-14 23:39:10|204555.8|204302.8|204555.8|204302.8|204555.8|204302.8|204555.8|204302.8|1
1731627560000|2024-11-14 23:39:20|204561.1|204287.3|204561.1|204287.3|204561.1|204287.3|204561.1|204287.3|1
1731627570000|2024-11-14 23:39:30|204594|204284|204594|204284|204594|204284|204594|204284|1
1731627580000|2024-11-14 23:39:40|204573|204275|204573|204275|204573|204275|204573|204275|1
1731627590000|2024-11-14 23:39:50|204557.2|204295.6|204557.2|204295.6|204557.2|204295.6|204557.2|204295.6|1
1731627600000|2024-11-14 23:40:00|204553.2||204553.2||204553.2||204553.2||1
1731627610000|2024-11-14 23:40:10|204562.7|204305.1|204565.7|204320.1|204565.7|204320.1|204562.7|204305.1|3
1731627650000|2024-11-14 23:40:50|204571|204305|204571|204305|204571|204305|204571|204305|1
1731627660000|2024-11-14 23:41:00|204556.2|204335.4|204556.2|204335.4|204556.2|204335.4|204556.2|204335.4|1
1731627670000|2024-11-14 23:41:10|204563.6|204320.2|204564.1|204320.2|204564.1|204320.2|204563.6|204320.2|2
1731627710000|2024-11-14 23:41:50|204572|204305|204572|204305|204572|204305|204572|204305|1
1731627720000|2024-11-14 23:42:00|204556.9|204336.1|204556.9|204336.1|204556.9|204336.1|204556.9|204336.1|1
1731627730000|2024-11-14 23:42:10|204564|204320.5|204564|204320.5|204564|204320.5|204564|204320.5|1
1731627750000|2024-11-14 23:42:30|204571|204305|204571|204305|204571|204305|204571|204305|1
1731627770000|2024-11-14 23:42:50|204556.5|204335.7|204556.5|204335.7|204556.5|204335.7|204556.5|204335.7|1
1731627790000|2024-11-14 23:43:10|204563.8|204320.3|204563.8|204320.3|204563.8|204320.3|204563.8|204320.3|1
1731627810000|2024-11-14 23:43:30|204571|204305|204571|204305|204571|204305|204571|204305|1
1731627830000|2024-11-14 23:43:50|204564|204320.5|204564|204320.5|204564|204320.5|204564|204320.5|1
1731627840000|2024-11-14 23:44:00|204576|204355.2|204655|204412.4|204655|204412.4|204576|204355.2|3
1731627850000|2024-11-14 23:44:10|204644.5|204406.9|204652|204412.9|204652|204412.9|204644.5|204406.9|3
1731627860000|2024-11-14 23:44:20|204650.5|204406.9|204643.5|204406.9|204650.5|204406.9|204643.5|204406.9|2
1731627870000|2024-11-14 23:44:30|204637|204395|204637|204395|204637|204395|204637|204395|1
1731627880000|2024-11-14 23:44:40|204625||204625||204625||204625||1
1731627890000|2024-11-14 23:44:50|204625.9|204395.3|204615|204384.2|204625.9|204395.3|204615|204372.2|3
1731627920000|2024-11-14 23:45:20|204601.3|204381.3|204602.6|204372.9|204602.6|204381.3|204601.3|204365.9|3
1731627950000|2024-11-14 23:45:50|204628|204341|204628|204341|204628|204341|204628|204341|1
1731627960000|2024-11-14 23:46:00|204591|204335|204603|204338|204603|204338|204591|204335|3
1731627980000|2024-11-14 23:46:20|204588.5|204374.2|204588.5|204374.2|204588.5|204374.2|204588.5|204374.2|1
1731628000000|2024-11-14 23:46:40|204581.3|204392.3|204523.3|204311.7|204581.3|204392.3|204523.3|204311.7|7
1731628010000|2024-11-14 23:46:50|204520.8|204316.7|204520.8|204316.7|204520.8|204316.7|204520.8|204316.7|1
1731628020000|2024-11-14 23:47:00|204510.7|204306.7|204581.3|204353.6|204581.3|204353.6|204510.7|204306.7|7
1731628030000|2024-11-14 23:47:10|204589.7|204361.9|204617|204401.7|204625|204401.7|204589.7|204361.9|4
1731628060000|2024-11-14 23:47:40|204615|204387|204615|204387|204615|204387|204615|204387|1
1731628080000|2024-11-14 23:48:00|204614.8|204398.4|204614.8|204398.4|204614.8|204398.4|204614.8|204398.4|1
1731628090000|2024-11-14 23:48:10|204614.3||204614.3||204614.3||204614.3||1
1731628100000|2024-11-14 23:48:20|204624.1|204408.2|204635.1|204421|204635.1|204421|204624.1|204408.2|2
1731628120000|2024-11-14 23:48:40|204630.1|204419.2|204630.1|204419.2|204630.1|204419.2|204630.1|204419.2|1
1731628130000|2024-11-14 23:48:50|204626|204409|204626|204409|204626|204409|204626|204409|1
1731628150000|2024-11-14 23:49:10|204631.5|204429.8|204631.5|204429.8|204631.5|204429.8|204631.5|204429.8|1
1731628170000|2024-11-14 23:49:30|204635.9|204429.5|204640.5|204437.1|204640.5|204437.1|204635.9|204429.5|3
1731628190000|2024-11-14 23:49:50|204653|204431|204653|204431|204653|204431|204653|204431|1
1731628210000|2024-11-14 23:50:10|204650|204406|204634.3|204428.3|204650|204428.3|204634.3|204406|3
1731628240000|2024-11-14 23:50:40|204637|204407|204637|204407|204637|204407|204637|204407|1
1731628260000|2024-11-14 23:51:00|204625|204405|204633.4|204430.7|204633.4|204430.7|204625|204405|2
1731628300000|2024-11-14 23:51:40|204625|204405|204625|204405|204625|204405|204625|204405|1
1731628320000|2024-11-14 23:52:00|204634.6|204435.3|204699.5|204496.9|204699.5|204496.9|204634.6|204435.3|6
1731628330000|2024-11-14 23:52:10||204508.3||204508.3||204508.3||204508.3|1
1731628340000|2024-11-14 23:52:20|204688.5|204491.8|204688.5|204485.9|204688.5|204491.8|204688.5|204485.9|2
1731628370000|2024-11-14 23:52:50|204704|204474|204704|204474|204704|204474|204704|204474|1
1731628380000|2024-11-14 23:53:00|204696|204473|204696|204473|204696|204473|204696|204473|1
1731628390000|2024-11-14 23:53:10|204683.3|204483|204683.3|204483|204683.3|204483|204683.3|204483|1
1731628430000|2024-11-14 23:53:50|204696|204473|204696|204473|204696|204473|204696|204473|1
1731628440000|2024-11-14 23:54:00|204689|204468|204689|204468|204689|204468|204689|204468|1
1731628450000|2024-11-14 23:54:10|204679.8|204480.1|204679.8|204480.1|204679.8|204480.1|204679.8|204480.1|1
1731628480000|2024-11-14 23:54:40|204689|204468|204689|204468|204689|204468|204689|204468|1
1731628490000|2024-11-14 23:54:50|204700|204475|204700|204475|204700|204475|204700|204475|1
1731628500000|2024-11-14 23:55:00|204689.9|204488.9|204689.9|204488.9|204689.9|204488.9|204689.9|204488.9|1
1731628530000|2024-11-14 23:55:30|204684.8|204475|204684.8|204475|204684.8|204475|204684.8|204475|2
1731628550000|2024-11-14 23:55:50|204687|204468|204687|204468|204687|204468|204687|204468|1
1731628560000|2024-11-14 23:56:00|204679.5|204480.5|204679.5|204480.5|204679.5|204480.5|204679.5|204480.5|1
1731628600000|2024-11-14 23:56:40|204673.6|204483.9|204673.6|204483.9|204673.6|204483.9|204673.6|204483.9|1
1731628640000|2024-11-14 23:57:20|204687|204468|204664|204446|204687|204468|204660|204446|6
1731628650000|2024-11-14 23:57:30|204661||204661||204661||204661||1
1731628660000|2024-11-14 23:57:40|204664.5|204494.4|204654.4|204488.6|204673.1|204507.9|204654.3|204479|9
1731628690000|2024-11-14 23:58:10|204649|204464|204649|204464|204649|204464|204649|204464|1
1731628710000|2024-11-14 23:58:30|204640.4|204474.7|204627.5|204463.7|204640.4|204474.7|204626.8|204456.4|6
1731628740000|2024-11-14 23:59:00|204637|204443|204637|204443|204637|204443|204637|204443|1
1731628750000|2024-11-14 23:59:10|204632|204429|204613.7|204452.3|204632|204452.3|204613.7|204429|3
1731628770000|2024-11-14 23:59:30|204622.5|204462.3|204620.7|204459.4|204628.2|204469.3|204619.7|204459.4|4
1731628780000|2024-11-14 23:59:40|204611|204458.1|204616.3|204455.1|204620.7|204458.1|204611|204455.1|4
1731628790000|2024-11-14 23:59:50|204613||204613||204613||204613||1
1731628800000|2024-11-15 00:00:00|204616|204454.7|204622.7|204463.4|204629|204469.7|204612.7|204454.7|8
1731628810000|2024-11-15 00:00:10|204624.7|204466.7|204632|204472.1|204632|204472.1|204624.7|204466.7|4
1731628820000|2024-11-15 00:00:20|204645.3|204486.3|204645.3|204486.3|204645.3|204486.3|204645.3|204486.3|1
1731628840000|2024-11-15 00:00:40|204636.1|204477.9|204622.1|204463.9|204636.1|204477.9|204616.2|204463.5|3
1731628870000|2024-11-15 00:01:10|204634|204448|204634|204448|204634|204448|204634|204448|1
1731628890000|2024-11-15 00:01:30|204617.7|204460.3|204617.7|204460.3|204617.7|204460.3|204617.7|204460.3|1
1731628900000|2024-11-15 00:01:40|204615.7|204460.6|204615.7|204460.6|204615.7|204460.6|204615.7|204460.6|1
1731628920000|2024-11-15 00:02:00|204625.8|204470.7|204614.3|204459.5|204626.8|204470.7|204614.3|204459.5|6
1731628930000|2024-11-15 00:02:10|204617.3|204461.5|204613.9|204460.1|204617.3|204461.5|204613.9|204460.1|2
1731628950000|2024-11-15 00:02:30|204620.9|204445.2|204627.2|204450.7|204627.2|204450.7|204620.9|204445.2|2
1731628990000|2024-11-15 00:03:10|204626|204443|204636|204441|204636|204443|204626|204441|2
1731629000000|2024-11-15 00:03:20|204632|204430|204632|204430|204632|204430|204632|204430|1
1731629010000|2024-11-15 00:03:30|204629.7|204446.9|204629.7|204446.9|204629.7|204446.9|204629.7|204446.9|1
1731629020000|2024-11-15 00:03:40|204625.3|204455.3|204625.3|204440.5|204625.3|204455.3|204625.3|204440.5|2
1731629040000|2024-11-15 00:04:00|204619|204411|204643|204430|204643|204430|204619|204411|3
1731629060000|2024-11-15 00:04:20|204632.6|204446.1|204632.6|204446.1|204632.6|204446.1|204632.6|204446.1|1
1731629080000|2024-11-15 00:04:40||204449.7||204449.7||204449.7||204449.7|1
1731629090000|2024-11-15 00:04:50|204643|204441|204643|204441|204643|204441|204643|204441|1
1731629100000|2024-11-15 00:05:00|204644|204420|204644|204435|204644|204435|204644|204420|2
1731629120000|2024-11-15 00:05:20|204633.1|204447.9|204633.1|204447.9|204633.1|204447.9|204633.1|204447.9|1
1731629130000|2024-11-15 00:05:30|204627.7|204454.4|204627.7|204454.4|204627.7|204454.4|204627.7|204454.4|1
1731629150000|2024-11-15 00:05:50|204644|204435|204624|204415|204644|204435|204624|204415|3
1731629170000|2024-11-15 00:06:10|204611.5|204430.5|204613.7|204427.1|204613.7|204430.5|204611.5|204427.1|3
1731629180000|2024-11-15 00:06:20|204618|204431.1|204634.6|204447.5|204635.9|204447.5|204618|204431.1|4
1731629210000|2024-11-15 00:06:50|204646|204431|204646|204431|204646|204431|204646|204431|1
1731629220000|2024-11-15 00:07:00|204653|204407|204653|204407|204653|204407|204653|204407|1
1731629230000|2024-11-15 00:07:10|204630.6|204457.3|204629.7|204446.9|204630.6|204457.3|204629.7|204446.9|2
1731629250000|2024-11-15 00:07:30|204632.4|204450.9|204632.4|204450.9|204632.4|204450.9|204632.4|204450.9|1
1731629260000|2024-11-15 00:07:40|204629.7|204447.5|204637|204439|204637|204447.5|204629.7|204439|2
1731629280000|2024-11-15 00:08:00|204626|204427|204666.7|204485.1|204670.7|204488.2|204626|204427|7
1731629300000|2024-11-15 00:08:20|204673|204480.8|204692.4|204505.9|204694.1|204516.4|204673|204480.8|7
1731629310000|2024-11-15 00:08:30|204692.7|204516.4|204691.4|204506.3|204693.1|204516.4|204691.4|204505.9|7
1731629320000|2024-11-15 00:08:40|204691.1|204516.4|204707.4|204513.9|204707.4|204516.4|204690.7|204507.9|7
1731629330000|2024-11-15 00:08:50|204743|204509|204743|204509|204743|204509|204743|204509|1
1731629350000|2024-11-15 00:09:10|204740|204492|204690.2|204505.7|204740|204505.7|204690.2|204483|6
1731629360000|2024-11-15 00:09:20|204695.8|204506.3|204704.5|204514.3|204704.5|204517|204690.2|204506.3|5
1731629370000|2024-11-15 00:09:30|204690.2||204690.2||204690.2||204690.2||1
1731629380000|2024-11-15 00:09:40|204672.4|204502.4|204655.9|204474|204683.3|204502.4|204646.1|204457.9|9
1731629390000|2024-11-15 00:09:50|204647.3|204465.3|204673|204480.8|204673|204488.2|204647.3|204465.3|8
1731629410000|2024-11-15 00:10:10|204661.5||204661.5||204661.5||204661.5||1
1731629420000|2024-11-15 00:10:20|204647.4|204471.4|204660.3|204467.1|204660.3|204471.4|204647.4|204467.1|2
1731629430000|2024-11-15 00:10:30|204646.9|204466.1|204646.6|204463.1|204646.9|204466.4|204645.9|204463.1|6
1731629440000|2024-11-15 00:10:40|204646.3||204645.6||204646.3||204645.6||3
1731629450000|2024-11-15 00:10:50||204463.4||204463.4||204463.4||204463.4|1
1731629460000|2024-11-15 00:11:00|204632.3|204450.2|204632.2|204453.1|204633.9|204453.1|204611.1|204436.9|4
1731629490000|2024-11-15 00:11:30|204634|204443|204634|204443|204634|204443|204634|204443|1
1731629510000|2024-11-15 00:11:50|204634.3|204455.2|204634.3|204455.2|204634.3|204455.2|204634.3|204455.2|1
1731629520000|2024-11-15 00:12:00|204635|204456.5|204635|204456.5|204635|204456.5|204635|204456.5|1
1731629530000|2024-11-15 00:12:10|204636|204466.3|204702.4|204509.9|204702.4|204509.9|204636|204466.3|11
1731629540000|2024-11-15 00:12:20|204701.7|204514.6|204701.7|204514.6|204701.7|204514.6|204701.7|204514.6|1
1731629560000|2024-11-15 00:12:40|204690.6|204515.6|204690.6|204515.6|204690.6|204515.6|204690.6|204515.6|1
1731629570000|2024-11-15 00:12:50||204512||204512||204512||204512|1
1731629590000|2024-11-15 00:13:10|204698.3|204520.7|204698.3|204525|204698.3|204525|204698.3|204520.7|2
1731629620000|2024-11-15 00:13:40|204706.2||204722||204722||204706.2||2
1731629630000|2024-11-15 00:13:50|204731|204505|204731|204505|204731|204505|204731|204505|1
1731629640000|2024-11-15 00:14:00|204714.5|204514.9|204714.5|204514.9|204714.5|204514.9|204714.5|204514.9|1
1731629680000|2024-11-15 00:14:40|204731|204505|204734|204507|204734|204507|204731|204505|2
1731629700000|2024-11-15 00:15:00|204716.6|204516.4|204716.6|204516.4|204716.6|204516.4|204716.6|204516.4|1
1731629740000|2024-11-15 00:15:40|204741|204512|204741|204512|204741|204512|204741|204512|1
1731629750000|2024-11-15 00:15:50|204731.7|204530.5|204752.6|204559.4|204755.6|204559.4|204731.7|204530.5|4
1731629780000|2024-11-15 00:16:20|204769|204556|204769|204556|204769|204556|204769|204556|1
1731629800000|2024-11-15 00:16:40|204737.6|204564.3|204737.6|204564.3|204737.6|204564.3|204737.6|204564.3|1
1731629810000|2024-11-15 00:16:50|204752.3|204561.1|204752.3|204561.1|204752.3|204561.1|204752.3|204561.1|1
1731629840000|2024-11-15 00:17:20|204807|204497|204807|204497|204807|204497|204807|204497|1
1731629860000|2024-11-15 00:17:40|204767|204558|204760.8|204569.2|204767|204569.2|204748.6|204550|5
1731629870000|2024-11-15 00:17:50|204754.1|204562.5|204754.1|204562.5|204754.1|204562.5|204754.1|204562.5|1
1731629890000|2024-11-15 00:18:10|204752.6||204752.6||204752.6||204752.6||1
1731629910000|2024-11-15 00:18:30|204765|204558|204765|204558|204765|204558|204765|204558|1
1731629920000|2024-11-15 00:18:40|204750.1|204560|204747.6|204561.1|204750.1|204561.1|204747.6|204560|2
1731629950000|2024-11-15 00:19:10|204760|204560|204760|204560|204760|204560|204760|204560|1
1731629960000|2024-11-15 00:19:20|204758.1|204571.5|204788.6|204633.5|204790.4|204645|204758.1|204571.5|7
1731629980000|2024-11-15 00:19:40||204627.5||204632.2||204632.2||204625.5|3
1731629990000|2024-11-15 00:19:50|204785|204637|204785|204637|204785|204637|204785|204637|1
1731630000000|2024-11-15 00:20:00|204793.8|204637.4|204789.4|204625.6|204793.8|204637.4|204789.4|204625.6|3
1731630010000|2024-11-15 00:20:10|204784.6|204626|204777.1|204601.4|204784.6|204626|204777.1|204599.9|3
1731630050000|2024-11-15 00:20:50|204818|204581|204818|204581|204818|204581|204818|204581|1
1731630060000|2024-11-15 00:21:00|204785|204607|204785|204607|204785|204607|204785|204607|1
1731630070000|2024-11-15 00:21:10|204778|204602.4|204778|204603.9|204778|204603.9|204778|204602.4|2
1731630100000|2024-11-15 00:21:40|204787|204612.9|204790.8|204639.7|204790.8|204639.7|204787|204612.9|5
1731630110000|2024-11-15 00:21:50||204645||204645||204645||204645|1
1731630120000|2024-11-15 00:22:00||204649||204649||204649||204649|1
1731630130000|2024-11-15 00:22:10|204785||204785||204785||204785||1
1731630150000|2024-11-15 00:22:30|204788.8||204788.8||204788.8||204788.8||1
1731630160000|2024-11-15 00:22:40|204796.5||204796.5||204796.5||204796.5||1
1731630180000|2024-11-15 00:23:00|204788.8||204788.8||204788.8||204788.8||1
1731630190000|2024-11-15 00:23:10|204785||204785||204785||204785||1
1731630210000|2024-11-15 00:23:30|204789.4||204789.4||204789.4||204789.4||1
1731630220000|2024-11-15 00:23:40|204798.3||204798.3||204798.3||204798.3||1
1731630240000|2024-11-15 00:24:00|204785||204785||204785||204785||1
1731630260000|2024-11-15 00:24:20|204789.1||204789.1||204789.1||204789.1||1
1731630280000|2024-11-15 00:24:40|204939.1|204655|204940.5|204768.9|204940.5|204768.9|204939.1|204655|5
1731630290000|2024-11-15 00:24:50|204947.5|204775.9|205022.7|204861.5|205023.1|204861.5|204947.5|204775.9|11
1731630300000|2024-11-15 00:25:00|205014.2|204853|205014.2|204849.5|205014.2|204853|205014.2|204849.5|2
1731630310000|2024-11-15 00:25:10|205007.1|204842.5|204928.4|204745.8|205007.1|204842.5|204928.4|204743.2|8
1731630330000|2024-11-15 00:25:30|204935.6|204752.9|204928.2|204745.6|204935.6|204752.9|204928.2|204745.6|3
1731630340000|2024-11-15 00:25:40|204930.9|204748.5|204941.3|204771.6|204946.7|204771.6|204930.9|204748.5|4
1731630370000|2024-11-15 00:26:10|204938.8|204766.1|204931.6|204748.7|204938.8|204766.1|204931.6|204748.7|3
1731630400000|2024-11-15 00:26:40|204932|204730|204932|204730|204932|204730|204932|204730|1
1731630420000|2024-11-15 00:27:00|204928|204742|204932.2|204754.7|204932.2|204754.7|204928|204742|2
1731630430000|2024-11-15 00:27:10|204922.9|204745.3|204899|204720.5|204922.9|204745.3|204899|204720.5|4
1731630450000|2024-11-15 00:27:30|204892.2|204713.6|204873.7|204739.8|204892.2|204739.8|204873.7|204713.6|2
1731630460000|2024-11-15 00:27:40|204866.8|204733|204873.8|204740|204873.8|204740|204866.8|204733|2
1731630470000|2024-11-15 00:27:50||204743.7||204743.7||204743.7||204743.7|1
1731630480000|2024-11-15 00:28:00|204878.5|204741.3|204878.7|204743.1|204878.7|204743.1|204872.7|204736.5|3
1731630490000|2024-11-15 00:28:10|204873.4|204737.7|204873.4|204737.7|204873.4|204737.7|204873.4|204737.7|1
1731630500000|2024-11-15 00:28:20|204880.5|204744.9|204880.5|204744.9|204880.5|204744.9|204880.5|204744.9|1
1731630510000|2024-11-15 00:28:30|204886.3|204750.8|204902.6|204766.8|204902.6|204766.8|204886.3|204750.8|3
1731630540000|2024-11-15 00:29:00|204935|204740|204935|204740|204935|204740|204935|204740|1
1731630550000|2024-11-15 00:29:10|204899.2|204758|204891.2|204749.3|204899.2|204758|204891.2|204748.7|3
1731630560000|2024-11-15 00:29:20|204883.1|204741.2|204883.1|204741.2|204883.1|204741.2|204883.1|204741.2|1
1731630570000|2024-11-15 00:29:30|204890.3|204748.5|204890.3|204748.5|204890.3|204748.5|204890.3|204748.5|1
1731630580000|2024-11-15 00:29:40|204880|204748.1|204887|204748.1|204887|204748.1|204880|204748.1|2
1731630600000|2024-11-15 00:30:00|204901|204713|204902.4|204760.2|204905.4|204760.2|204895.1|204713|4
1731630610000|2024-11-15 00:30:10|204908.4|204764.7|204934.5|204798.7|204945.3|204819|204901.7|204758.1|6
1731630640000|2024-11-15 00:30:40|204958|204784|204958|204784|204958|204784|204958|204784|1
1731630660000|2024-11-15 00:31:00|204931.4|204791.7|204906.6|204759.3|204931.4|204791.7|204906.6|204759.3|5
1731630670000|2024-11-15 00:31:10|204913.9|204766.7|204909.2|204760.9|204916.1|204776|204906.9|204759.7|6
1731630710000|2024-11-15 00:31:50|204937|204737|204937|204737|204937|204737|204937|204737|1
1731630730000|2024-11-15 00:32:10|204912.7|204766.7|204869.5|204722.9|204914.2|204789.2|204869.5|204720.6|6
1731630760000|2024-11-15 00:32:40|204901|204683|204901|204683|204901|204683|204901|204683|1
1731630780000|2024-11-15 00:33:00|204868.1|204715.5|204868.1|204715.5|204868.1|204715.5|204868.1|204715.5|1
1731630790000|2024-11-15 00:33:10|204866.7|204715.9|204866.7|204715.9|204866.7|204715.9|204866.7|204715.9|1
1731630810000|2024-11-15 00:33:30|204897|204684|204897|204684|204897|204684|204897|204684|1
1731630820000|2024-11-15 00:33:40|204925|204647|204925|204647|204925|204647|204925|204647|1
1731630830000|2024-11-15 00:33:50|204863.8|204738.8|204873.5|204721.9|204873.5|204738.8|204863.8|204721.9|2
1731630850000|2024-11-15 00:34:10|204872.5|204720.5|204872.5|204720.5|204872.5|204720.5|204872.5|204720.5|1
1731630860000|2024-11-15 00:34:20|204894|204680|204894|204680|204894|204680|204894|204680|1
1731630880000|2024-11-15 00:34:40|204862.6|204710.7|204850.9|204706.9|204862.6|204710.7|204844|204698.7|4
1731630900000|2024-11-15 00:35:00|204844.7|204704.5|204847.1|204702.5|204847.7|204704.5|204844.7|204698.5|3
1731630910000|2024-11-15 00:35:10|204863.7|204711|204864.7|204713|204866|204734.5|204863.7|204711|3
1731630920000|2024-11-15 00:35:20|204864.3|204716.3|204855.8|204730.8|204864.3|204730.8|204845.4|204709.3|7
1731630930000|2024-11-15 00:35:30|204848.9|204723.9|204852.5|204709.3|204852.5|204723.9|204848.9|204709.3|2
1731630940000|2024-11-15 00:35:40|204860.4|204717.9|204939|204779.1|204939|204779.1|204860.4|204717.9|6
1731630960000|2024-11-15 00:36:00|204945.3|204785.4|204943.1|204785|204956.9|204788.1|204943.1|204785|3
1731630990000|2024-11-15 00:36:30|204975|204784|204967|204773|204975|204784|204967|204773|3
1731631010000|2024-11-15 00:36:50|204923.5|204778.9|204923.5|204778.9|204923.5|204778.9|204923.5|204778.9|1
1731631020000|2024-11-15 00:37:00||204779.3||204779.3||204779.3||204779.3|1
1731631040000|2024-11-15 00:37:20|204932.7|204781.9|204944|204758|204944|204781.9|204923.5|204758|4
1731631050000|2024-11-15 00:37:30|204937.5|204781.1|204923.6|204773|204945.9|204783.8|204923.6|204773|9
1731631060000|2024-11-15 00:37:40|204946.8|204782|204942.9|204779.5|204950.1|204796.1|204942.9|204779.5|5
1731631070000|2024-11-15 00:37:50|204951|204787.6|204942.8|204779.4|204951|204787.6|204942.8|204779.4|2
1731631080000|2024-11-15 00:38:00|204926.7|204785.1|204942.8|204779.4|204942.8|204785.1|204926.7|204779.4|3
1731631090000|2024-11-15 00:38:10|204926.7|204785.1|204926.7|204785.1|204926.7|204785.1|204926.7|204785.1|1
1731631110000|2024-11-15 00:38:30|204975|204768|204975|204768|204975|204768|204975|204768|1
1731631120000|2024-11-15 00:38:40||204774||204774||204774||204774|1
1731631130000|2024-11-15 00:38:50|204925.3|204780.5|204925.3|204780.5|204925.3|204780.5|204925.3|204780.5|1
1731631140000|2024-11-15 00:39:00|204941.9|204783.8|204925.3|204783.8|204941.9|204783.8|204925.3|204783.8|3
1731631160000|2024-11-15 00:39:20|204975|204774|204970|204774|204975|204774|204970|204774|2
1731631180000|2024-11-15 00:39:40|204925.4|204783.8|204925.4|204783.8|204925.4|204783.8|204925.4|204783.8|1
1731631220000|2024-11-15 00:40:20|204970|204774|204970|204774|204970|204774|204970|204774|1
1731631230000|2024-11-15 00:40:30|204937.5|204795.9|204922.5|204780.9|204937.5|204795.9|204922.5|204780.9|2
1731631240000|2024-11-15 00:40:40|204940|204778.6|204922.5|204780.9|204940|204780.9|204922.5|204778.6|2
1731631260000|2024-11-15 00:41:00|204970||204970||204970||204970||1
1731631280000|2024-11-15 00:41:20|204922.9|204781.3|204922.9|204781.3|204922.9|204781.3|204922.9|204781.3|1
1731631300000|2024-11-15 00:41:40|204937.3||204937.3||204937.3||204937.3||1
1731631310000|2024-11-15 00:41:50|204927.9|204778.9|204937.3|204780.4|204946.5|204793.6|204927.9|204777.9|8
1731631320000|2024-11-15 00:42:00|204936.3|204778.9|204974.1|204838.3|204974.1|204839.1|204936.3|204778.9|3
1731631330000|2024-11-15 00:42:10|204979.7|204843.8|205037.7|204870.4|205045.2|204877.9|204979.7|204843.8|5
1731631340000|2024-11-15 00:42:20|205035.7|204874.7|205040.5|204903.3|205052|204903.3|205035.7|204874.7|6
1731631360000|2024-11-15 00:42:40|205045.3|204905.5|205045|204905.5|205045.3|204905.5|205045|204905.5|3
1731631370000|2024-11-15 00:42:50|205054||205052||205054||205052||3
1731631380000|2024-11-15 00:43:00|205051||205051||205051||205051||1
1731631390000|2024-11-15 00:43:10|205050|204902.2|205041.5|204902.2|205050|204902.2|205041.5|204902.2|2
1731631400000|2024-11-15 00:43:20|205041.1||205042.5||205042.5||205041.1||3
1731631410000|2024-11-15 00:43:30|205037.2|204912.3|205038.4|204912.3|205038.4|204912.3|205037.2|204912.3|2
1731631420000|2024-11-15 00:43:40|205041.3|204905.5|205028.7|204879.3|205041.3|204912.3|205017.6|204879.3|6
1731631430000|2024-11-15 00:43:50|205038.2|204879.9|205038.2|204898.7|205038.2|204898.7|205038.2|204879.9|3
1731631440000|2024-11-15 00:44:00|205031.3|204888.4|205031.3|204888.4|205031.3|204888.4|205031.3|204888.4|1
1731631460000|2024-11-15 00:44:20|205021.5|204877.9|205021.5|204877.6|205021.5|204877.9|205021.5|204877.6|2
1731631480000|2024-11-15 00:44:40||204856||204856||204856||204856|1
1731631490000|2024-11-15 00:44:50|205052|204887.6|205020.7|204887.6|205052|204887.6|205020.7|204887.6|2
1731631500000|2024-11-15 00:45:00|205030.8||205020.7||205030.8||205020.7||2
1731631520000|2024-11-15 00:45:20|205030.8|204877.1|205030.8|204877.1|205030.8|204877.1|205030.8|204877.1|1
1731631530000|2024-11-15 00:45:30|205051|204856|205051|204856|205051|204856|205051|204856|1
1731631550000|2024-11-15 00:45:50|205052|204877.1|204995.3|204841.3|205052|204877.1|204995.3|204841.3|9
1731631560000|2024-11-15 00:46:00|204993.3|204844.3|204993.3|204844.3|204993.3|204844.3|204993.3|204844.3|1
1731631590000|2024-11-15 00:46:30|205004|204824|205004|204824|205004|204824|205004|204824|1
1731631600000|2024-11-15 00:46:40|205013|204872.5|205014.8|204872.5|205014.8|204872.5|205013|204872.5|2
1731631610000|2024-11-15 00:46:50|205043.6|204887.9|205068.1|204908.1|205068.1|204908.1|205038.4|204876.9|6
1731631620000|2024-11-15 00:47:00|205070.8|204918.4|205129.3|204976.2|205132.6|204977.3|205070.8|204918.4|11
1731631630000|2024-11-15 00:47:10|205130.9|204983.5|205130.9|204983.5|205130.9|204983.5|205130.9|204983.5|1
1731631640000|2024-11-15 00:47:20|205131.3|204988.2|205124.6|204979.5|205131.3|204988.2|205124.6|204979.5|4
1731631650000|2024-11-15 00:47:30|205116.5|204974.8|205093.5|204954.3|205116.5|204974.8|205087.4|204954.3|6
1731631660000|2024-11-15 00:47:40|205087.4|204963.4|205092.9|204955.3|205092.9|204963.4|205086.3|204954.9|4
1731631670000|2024-11-15 00:47:50|205092.5|204955.6|205091.9|204956.3|205092.5|204956.3|205091.9|204955.6|4
1731631680000|2024-11-15 00:48:00|205090.2|204943|205097|204943|205097|204943|205090.2|204943|2
1731631700000|2024-11-15 00:48:20||204944||204944||204944||204944|1
1731631710000|2024-11-15 00:48:30|205085.3|204954.6|205054.8|204921.7|205086.7|204956.3|205054.1|204918.5|9
1731631720000|2024-11-15 00:48:40|205048.3|204911.9|205039.6|204895.7|205048.3|204911.9|205016.9|204868.9|5
1731631740000|2024-11-15 00:49:00|205040.6|204899|205048.1|204904.5|205048.1|204904.5|205040.6|204899|2
1731631760000|2024-11-15 00:49:20|205038.4|204894.6|205043.7|204888.6|205043.7|204894.6|205038.4|204888.6|2
1731631780000|2024-11-15 00:49:40|205029.6|204898.7|205045.9|204899|205050.9|204899|205029.6|204898.7|3
1731631800000|2024-11-15 00:50:00|205037.1|204890|205042.1|204886.3|205042.1|204890|205037.1|204886.3|2
1731631820000|2024-11-15 00:50:20|205039.8|204889.7|205039.8|204889.7|205039.8|204889.7|205039.8|204889.7|1
1731631830000|2024-11-15 00:50:30|205048.1|204897.9|205041.4|204902.9|205048.1|204902.9|205033.9|204892.1|7
1731631840000|2024-11-15 00:50:40|205037|204891.5|205037|204891.5|205037|204891.5|205037|204891.5|1
1731631870000|2024-11-15 00:51:10|205046.5|204900.7|205042.5|204904.6|205046.5|204905.1|205035.6|204897.7|5
1731631880000|2024-11-15 00:51:20|205033.3|204895.3|205042.1|204904.8|205047.5|204904.8|205033.3|204890.7|5
1731631910000|2024-11-15 00:51:50|205046|204888|204984.7|204849.2|205046|204888|204984.7|204848.5|8
1731631920000|2024-11-15 00:52:00|204988.7|204851.9|205013.2|204888.2|205018.2|204893.2|204982.4|204851.9|11
1731631930000|2024-11-15 00:52:10|205029.2|204904.2|205060.6|204935.6|205060.6|204935.6|205029.2|204904.2|5
1731631940000|2024-11-15 00:52:20|205059.1|204934.1|205085.5|204960.5|205089.2|204964.2|205059.1|204934.1|6
1731631950000|2024-11-15 00:52:30|205091.9|204966.9|205084.5|204959.5|205091.9|204966.9|205078.1|204953.1|3
1731631960000|2024-11-15 00:52:40|205085.7|204960.7|205063.5|204938.5|205085.7|204960.7|205063.5|204938.5|6
1731631970000|2024-11-15 00:52:50|205075.6|204950.6|205063.7|204938.7|205075.6|204950.6|205054.1|204929.1|12
1731631980000|2024-11-15 00:53:00|205055.3|204930.3|205059.4|204934.4|205063|204938|205052.2|204927.2|6
1731631990000|2024-11-15 00:53:10|205060.6|204935.6|205087.3|204962.3|205087.9|204962.9|205060.6|204935.6|8
1731632000000|2024-11-15 00:53:20|205088.1|204963.1|205087.8|204962.8|205088.1|204963.1|205087.8|204962.8|2
1731632010000|2024-11-15 00:53:30|205088.8|204963.8|205087.8|204962.8|205088.8|204963.8|205087.8|204962.8|2
1731632030000|2024-11-15 00:53:50|205085.5|204960.5|205061.1|204936.1|205085.5|204960.5|205045.6|204920.6|11
1731632040000|2024-11-15 00:54:00|205064.8|204939.8|205061.1|204936.1|205065|204940|205061.1|204936.1|7
1731632050000|2024-11-15 00:54:10|205063.1|204938.1|205059.4|204934.4|205063.1|204938.1|205059.4|204934.4|3
1731632060000|2024-11-15 00:54:20|205057.8|204932.8|205045.7|204920.7|205057.8|204932.8|205040.6|204915.6|11
1731632070000|2024-11-15 00:54:30|205041.7|204916.7|205045.2|204920.2|205045.2|204920.2|205027.8|204902.8|16
1731632080000|2024-11-15 00:54:40|205040.4|204915.4|205037.9|204912.9|205045.2|204920.2|205026.8|204901.8|13
1731632090000|2024-11-15 00:54:50|205037.6|204912.6|205042.6|204917.6|205044.2|204919.2|205037.6|204912.6|3
1731632100000|2024-11-15 00:55:00|205041.6|204916.6|205046.3|204921.3|205046.3|204921.3|205041.6|204916.6|3
1731632110000|2024-11-15 00:55:10|205046.9|204921.9|205046.9|204921.9|205046.9|204921.9|205046.9|204921.9|1
1731632120000|2024-11-15 00:55:20|205048|204923|205039|204914|205048|204923|205039|204914|2
1731632130000|2024-11-15 00:55:30|205038.2|204913.2|205047.8|204922.8|205052.3|204927.3|205031.3|204906.3|5
1731632140000|2024-11-15 00:55:40|205045.7|204920.7|205045.7|204920.7|205045.7|204920.7|205045.7|204920.7|1
1731632160000|2024-11-15 00:56:00|205043.1|204918.1|205032|204907|205043.1|204918.1|205032|204907|2
1731632170000|2024-11-15 00:56:10|205032.6|204907.6|205032.6|204907.6|205032.6|204907.6|205032.6|204907.6|1
1731632190000|2024-11-15 00:56:30|205033.6|204908.6|205026.8|204901.8|205033.6|204908.6|205026.8|204901.8|2
1731632200000|2024-11-15 00:56:40|205034.1|204909.1|204998.1|204873.1|205034.1|204909.1|204998.1|204873.1|4
1731632210000|2024-11-15 00:56:50|204996.9|204871.9|205003.6|204878.6|205008.1|204883.1|204996.9|204871.9|4
1731632220000|2024-11-15 00:57:00|204999|204874|204999|204874|205007|204882|204994|204869|7
1731632240000|2024-11-15 00:57:20|204993.2|204868.2|204977.4|204852.4|204993.2|204868.2|204970.2|204845.2|7
1731632250000|2024-11-15 00:57:30|204971.2|204846.2|204973.6|204848.6|204977.4|204852.4|204971.2|204846.2|3
1731632260000|2024-11-15 00:57:40|204977.9|204852.9|204973.6|204848.6|204979.8|204854.8|204973.6|204848.6|5
1731632270000|2024-11-15 00:57:50|204977.4|204852.4|204983|204858|204983|204858|204973.6|204848.6|4
1731632280000|2024-11-15 00:58:00|204982|204857|204981.5|204856.5|204982|204857|204981.5|204856.5|2
1731632300000|2024-11-15 00:58:20|204976.4|204851.4|204978.1|204853.1|204984.7|204859.7|204974.8|204849.8|4
1731632310000|2024-11-15 00:58:30|204983.4|204858.4|204978|204853|204983.4|204858.4|204978|204853|2
1731632320000|2024-11-15 00:58:40|204973.8|204848.8|204978|204853|204978|204853|204973.8|204848.8|2
1731632330000|2024-11-15 00:58:50|204974.6|204849.6|204978|204853|204978|204853|204974.6|204849.6|2
1731632340000|2024-11-15 00:59:00|204973.9|204848.9|204973.8|204848.8|204979.8|204854.8|204972.8|204847.8|7
1731632350000|2024-11-15 00:59:10|204982.7|204857.7|204982.7|204857.7|204982.7|204857.7|204982.7|204857.7|1
1731632360000|2024-11-15 00:59:20|204977.7|204852.7|204987.3|204862.3|204987.3|204862.3|204977.7|204852.7|5
1731632370000|2024-11-15 00:59:30|205000.6|204875.6|205003.4|204878.4|205006.9|204881.9|204998|204873|8
1731632380000|2024-11-15 00:59:40|205010.1|204885.1|205030.7|204905.7|205040.7|204915.7|205010.1|204885.1|11
1731632390000|2024-11-15 00:59:50|205031.8|204906.8|205031.8|204906.8|205031.8|204906.8|205029.5|204904.5|3
1731632400000|2024-11-15 01:00:00|205035.3|204910.3|205022.3|204897.3|205035.3|204910.3|205022.3|204897.3|3
1731632410000|2024-11-15 01:00:10|205031.8|204906.8|205032.6|204907.6|205032.6|204907.6|205022.2|204897.2|5
1731632430000|2024-11-15 01:00:30|205027.7|204902.7|204992.2|204867.2|205027.7|204902.7|204984.6|204859.6|28
1731632440000|2024-11-15 01:00:40|204988.9|204863.9|204992.5|204867.5|204998.5|204873.5|204987.3|204862.3|12
1731632450000|2024-11-15 01:00:50|204988.5|204863.5|204993.9|204868.9|205004.4|204879.4|204988.5|204863.5|12
1731632460000|2024-11-15 01:01:00|204988.1|204863.1|205028.7|204903.7|205032.2|204907.2|204988.1|204863.1|7
1731632470000|2024-11-15 01:01:10|205025.5|204900.5|205030.7|204905.7|205033.3|204908.3|205025.5|204900.5|10
1731632480000|2024-11-15 01:01:20|205029.3|204904.3|205028.3|204903.3|205030.7|204905.7|205028|204903|7
1731632490000|2024-11-15 01:01:30|205031|204906|205027.7|204902.7|205032|204907|205027.7|204902.7|6
1731632500000|2024-11-15 01:01:40|205029.4|204904.4|205027.7|204902.7|205029.4|204904.4|205027.4|204902.4|8
1731632520000|2024-11-15 01:02:00|205029|204904|205029|204904|205029|204904|205029|204904|1
1731632530000|2024-11-15 01:02:10|205028.2|204903.2|205011.3|204886.3|205028.2|204903.2|205007.7|204882.7|10
1731632540000|2024-11-15 01:02:20|205012.7|204887.7|205014.1|204889.1|205018.8|204893.8|205003|204878|11
1731632550000|2024-11-15 01:02:30|205021.3|204896.3|205020.2|204895.2|205024|204899|205007.2|204882.2|14
1731632560000|2024-11-15 01:02:40|205018|204893|205013.7|204888.7|205018|204893|205011|204886|11
1731632570000|2024-11-15 01:02:50|205023.3|204898.3|205015.1|204890.1|205028|204903|205015.1|204890.1|11
1731632580000|2024-11-15 01:03:00|205017.6|204892.6|205017.6|204892.6|205017.6|204892.6|205014.4|204889.4|3
1731632590000|2024-11-15 01:03:10|205020.1|204895.1|205119.9|204994.9|205119.9|204994.9|205020.1|204895.1|14
1731632600000|2024-11-15 01:03:20|205115.2|204990.2|205109.8|204984.8|205116.3|204991.3|205097.7|204972.7|10
1731632610000|2024-11-15 01:03:30|205099.1|204974.1|205104.9|204979.9|205111.5|204986.5|205096.3|204971.3|12
1731632620000|2024-11-15 01:03:40|205088.3|204957.7|205106.2|204981.2|205106.4|204981.4|205086.3|204957.7|11
1731632630000|2024-11-15 01:03:50|205106.4|204981.4|205106.3|204981.3|205106.4|204981.4|205106.2|204981.2|5
1731632640000|2024-11-15 01:04:00|205086.3|204961.3|205091.5|204966.5|205100.4|204975.4|205083|204958|10
1731632650000|2024-11-15 01:04:10|205091.2|204966.2|205062|204934.5|205091.2|204966.2|205059|204919.7|17
1731632660000|2024-11-15 01:04:20|205057.7|204921.3|205047|204922|205057.7|204924|205047|204921.3|8
1731632670000|2024-11-15 01:04:30|205045.2|204920.2|205029|204865|205054.7|204920.3|205016|204863.7|15
1731632680000|2024-11-15 01:04:40|205000.9|204835.2|205018|204875.6|205023.1|204876.1|204998.9|204834.2|11
1731632690000|2024-11-15 01:04:50|205012.7|204870.3|204997.3|204842.9|205033.4|204874|204997.3|204842.9|8
1731632700000|2024-11-15 01:05:00|204990|204834.2|205000.1|204839|205023.2|204878.1|204990|204834.2|7
1731632710000|2024-11-15 01:05:10|204983.4|204834.7|204979.1|204834.7|205000.1|204834.7|204966|204834.7|8
1731632720000|2024-11-15 01:05:20|204966|204836|204967|204838|204979.1|204842|204964|204836|12
1731632730000|2024-11-15 01:05:30|204976.3|204837.3|204995.3|204833|204995.3|204838|204957.5|204832.5|10
1731632740000|2024-11-15 01:05:40|204963|204868|204971.7|204842|205002.9|204877.9|204963|204839.7|16
1731632750000|2024-11-15 01:05:50|204969|204840|204970.7|204837.7|204971.3|204840|204969|204837.3|9
1731632760000|2024-11-15 01:06:00|204963|204836|204931.4|204806.4|204971|204836|204930.8|204805.8|13
1731632770000|2024-11-15 01:06:10|204931.5|204806.5|204927.3|204802.3|204955|204808|204927.3|204802.3|6
1731632780000|2024-11-15 01:06:20|204926.3|204801.3|204931|204802.5|204940.3|204805|204924|204799|8
1731632790000|2024-11-15 01:06:30|204930.3|204800.3|204924.5|204799.5|204930.3|204803|204924.5|204799.5|3
1731632800000|2024-11-15 01:06:40|204932.3|204807.3|204932.8|204807.8|204932.8|204807.8|204932.3|204807.3|2
1731632820000|2024-11-15 01:07:00|204936|204811|204946|204810|204946|204811|204936|204810|2
1731632830000|2024-11-15 01:07:10|204943|204809.3|204936|204811|204943|204811|204933|204808|6
1731632840000|2024-11-15 01:07:20|204947|204815|204932.5|204807.5|204951|204820|204932.5|204807.5|9
1731632850000|2024-11-15 01:07:30|204933.5|204806.5|204930.3|204805.3|204933.5|204806.5|204930.3|204805.3|2
1731632860000|2024-11-15 01:07:40|204930|204805|204930|204805|204930|204805|204930|204805|1
1731632870000|2024-11-15 01:07:50|204931|204806|204932.3|204804.3|204944|204807.7|204931|204804.3|8
1731632880000|2024-11-15 01:08:00|204927.7|204802.7|204924.5|204799.5|204944|204810|204924.5|204799.5|4
1731632890000|2024-11-15 01:08:10|204927.4|204802.4|204962.5|204815|204962.5|204815|204927.4|204802.4|6
1731632900000|2024-11-15 01:08:20|204964.7|204823.3|204979.7|204851.3|204991.4|204866.4|204964.7|204823.3|14
1731632910000|2024-11-15 01:08:30|204986|204852|204985.5|204851|204986|204852|204979|204850.5|5
1731632920000|2024-11-15 01:08:40|204979|204852|204871.3|204726.9|204979|204852|204871.3|204726.9|12
1731632930000|2024-11-15 01:08:50||204727.6||204726.2||204736.9||204722.2|8
1731632940000|2024-11-15 01:09:00|204866.7|204722.9|204866.7|204728|204866.7|204739|204843|204713.6|16
1731632950000|2024-11-15 01:09:10|204865|204720.7|204867.7|204735|204869|204744|204865|204720.7|13
1731632960000|2024-11-15 01:09:20|204867.3|204735.3|204863.7|204737.7|204867.3|204740.5|204863.7|204724.3|9
1731632970000|2024-11-15 01:09:30|204866.9|204741.9|204871.4|204732.3|204871.4|204746|204865.7|204732.3|7
1731632980000|2024-11-15 01:09:40|204872|204747|204899.8|204753.4|204927.4|204777.6|204872|204741.6|9
1731632990000|2024-11-15 01:09:50|204895.2|204748.8|204882.6|204721.9|204895.2|204748.8|204878.1|204721.9|6
1731633010000|2024-11-15 01:10:10|204875.8|204715.1|204867.5|204711.1|204875.8|204715.1|204845.5|204711.1|6
1731633020000|2024-11-15 01:10:20|204818.2|204675.8|204872.5|204709.4|204872.5|204719.8|204818.2|204670.8|10
1731633040000|2024-11-15 01:10:40|204879.5|204716.4|204883.5|204716.9|204883.5|204718.9|204852.7|204716.4|5
1731633050000|2024-11-15 01:10:50|204876.9|204710.4|204875.9|204710.4|204876.9|204714.6|204855|204710.4|4
1731633060000|2024-11-15 01:11:00|204876.9|204715.3|204893.2|204747.9|204893.2|204747.9|204876.9|204715.3|5
1731633070000|2024-11-15 01:11:10|204901.2|204743.7|204902.7|204749.6|204902.7|204749.6|204884.1|204743.7|10
1731633080000|2024-11-15 01:11:20|204897.8|204744.7|204886.4|204746|204897.8|204746|204886.4|204744.7|4
1731633100000|2024-11-15 01:11:40|204881.7|204754|204869.7|204731.3|204881.7|204754|204869.7|204730.7|3
1731633110000|2024-11-15 01:11:50|204874.9|204736.4|204893.4|204755.6|204899.4|204770.3|204874.9|204736.4|10
1731633120000|2024-11-15 01:12:00|204899.4|204755.3|204882.8|204745|204905.7|204776.6|204882.8|204741|17
1731633130000|2024-11-15 01:12:10|204895|204754|204904.3|204763.2|204904.3|204778.6|204887.4|204745.7|18
1731633140000|2024-11-15 01:12:20|204898.8|204770|204910.4|204776.6|204910.4|204776.6|204898.8|204752.8|11
1731633170000|2024-11-15 01:12:50|204905.6|204771.9|204901.7|204774.6|204908.4|204783.4|204893.1|204757.3|29
1731633180000|2024-11-15 01:13:00|204895.1|204759.3|204885.6|204746.6|204901.7|204774.6|204885.6|204746.6|10
1731633190000|2024-11-15 01:13:10|204897||204888.3||204897||204888.3||2
1731633200000|2024-11-15 01:13:20|204883|204751.2|204887.7|204749.9|204895.8|204770.8|204872.8|204741.1|19
1731633210000|2024-11-15 01:13:30|204891.3|204766.3|204876.4|204751.4|204891.7|204766.7|204870.7|204738.3|8
1731633220000|2024-11-15 01:13:40|204880.8|204755.8|204887.7|204762.7|204893|204768|204879.2|204740.6|20
1731633230000|2024-11-15 01:13:50|204887.4|204762.4|204870.5|204740|204891.8|204766.8|204867.7|204735.3|9
1731633250000|2024-11-15 01:14:10|204866|204735.5|204873.3|204740.9|204876.7|204741.6|204865.4|204735.5|8
1731633260000|2024-11-15 01:14:20|204876|204736.2|204858.2|204713.1|204876|204736.2|204828.2|204700.4|9
1731633270000|2024-11-15 01:14:30|204838.8|204705.1|204856|204719.6|204856.3|204719.9|204829.2|204698.1|12
1731633280000|2024-11-15 01:14:40|204862.7|204725.6|204859.4|204725.6|204867.2|204730.1|204839.4|204705.6|6
1731633290000|2024-11-15 01:14:50|204861.6|204736.6|204859.9|204734.9|204861.6|204736.6|204857.2|204732.2|3
1731633300000|2024-11-15 01:15:00|204856.6|204723.5|204858.3|204733.3|204859.6|204734.6|204838.6|204705.5|9
1731633310000|2024-11-15 01:15:10|204857|204732|204837.1|204703.4|204857|204732|204837.1|204703.4|4
1731633320000|2024-11-15 01:15:20|204841.1|204716.1|204831.1|204701.4|204841.1|204716.1|204831.1|204701.4|4
1731633330000|2024-11-15 01:15:30|204856.5|204708.7|204848|204720.7|204860|204722|204848|204708.7|8
1731633340000|2024-11-15 01:15:40|204865.7|204722|204846.2|204756.2|204870.3|204756.2|204843.2|204722|11
1731633350000|2024-11-15 01:15:50|204846.9|204756.9|204849|204759|204849|204759|204846.9|204756.9|6
1731633360000|2024-11-15 01:16:00|204853.2|204763.2|204838.9|204748.9|204853.2|204763.2|204838.9|204748.9|10
1731633370000|2024-11-15 01:16:10|204839.4|204749.4|204838.8|204748.8|204839.4|204749.4|204834.7|204744.7|6
1731633380000|2024-11-15 01:16:20|204849.5|204759.5|204830|204740|204850|204760|204828.8|204738.8|14
1731633390000|2024-11-15 01:16:30|204831.4|204741.4|204831.9|204741.9|204841.4|204751.4|204827.8|204737.8|20
1731633400000|2024-11-15 01:16:40|204830.5|204740.5|204839.5|204749.5|204839.9|204749.9|204830.5|204740.5|11
1731633410000|2024-11-15 01:16:50|204845.5|204755.5|204843|204753|204845.5|204755.5|204840|204750|5
1731633420000|2024-11-15 01:17:00|204839.5|204749.5|204835|204745|204844|204754|204835|204745|12
1731633430000|2024-11-15 01:17:10|204828.3|204738.3|204842|204752|204842|204752|204828.3|204738.3|3
1731633450000|2024-11-15 01:17:30|204842.8|204752.8|204841.8|204751.8|204845.8|204755.8|204836.5|204746.5|11
1731633460000|2024-11-15 01:17:40|204840.5|204750.5|204836.5|204746.5|204840.5|204750.5|204822|204732|6
1731633470000|2024-11-15 01:17:50|204822|204732|204839.5|204749.5|204839.5|204749.5|204822|204732|3
1731633480000|2024-11-15 01:18:00|204841.1|204751.1|204841.1|204751.1|204841.1|204751.1|204841.1|204751.1|1
1731633490000|2024-11-15 01:18:10|204831.1|204741.1|204841.8|204751.8|204856.2|204751.8|204825.4|204705.8|7
1731633500000|2024-11-15 01:18:20|204854.5|204764.5|204861.2|204771.2|204863.9|204773.9|204845.1|204755.1|6
1731633510000|2024-11-15 01:18:30|204888|204727.9|204851.6|204761.6|204888|204762.2|204838.6|204721|9
1731633520000|2024-11-15 01:18:40|204843.9|204753.9|204843.9|204753.9|204844.2|204754.2|204843.9|204753.9|3
1731633530000|2024-11-15 01:18:50|204835.6|204745.6|204848.9|204758.9|204854.2|204764.2|204835.6|204745.6|4
1731633540000|2024-11-15 01:19:00|204853.4|204763.4|204861.4|204771.4|204861.4|204771.4|204853.4|204763.4|2
1731633550000|2024-11-15 01:19:10|204850.1|204760.1|204833.1|204743.1|204850.1|204760.1|204833.1|204743.1|7
1731633560000|2024-11-15 01:19:20|204834.4|204744.4|204834.1|204744.1|204835.1|204745.1|204834.1|204744.1|3
1731633580000|2024-11-15 01:19:40|204831.4|204741.4|204817.7|204727.7|204831.4|204741.4|204811.3|204721.3|9
1731633590000|2024-11-15 01:19:50|204821|204731|204822.3|204732.3|204822.3|204732.3|204821|204731|2
1731633600000|2024-11-15 01:20:00|204802.7|204712.7|204779|204689|204811.7|204721.7|204779|204689|5
1731633610000|2024-11-15 01:20:10|204825.7|204661.6|204847.5|204687.4|204854|204734.5|204820.2|204661.6|5
1731633620000|2024-11-15 01:20:20|204819.8|204685.9|204858.6|204692.9|204861.5|204743.2|204819.8|204682.9|10
1731633630000|2024-11-15 01:20:30|204856.6|204700|204847.2|204757.2|204863.6|204766|204845.2|204700|6
1731633650000|2024-11-15 01:20:50|204852|204762|204856.4|204766.4|204867.7|204777.7|204852|204762|6
1731633660000|2024-11-15 01:21:00|204867.7|204777.7|204856.4|204766.4|204868|204778|204856.4|204766.4|4
1731633670000|2024-11-15 01:21:10|204856|204766|204852.7|204762.7|204856|204766|204852.7|204762.7|3
1731633680000|2024-11-15 01:21:20|204847.5|204757.5|204818.9|204728.9|204847.5|204757.5|204815.8|204725.8|6
1731633700000|2024-11-15 01:21:40|204824.8|204734.8|204824.8|204734.8|204824.8|204734.8|204824.8|204734.8|1
1731633710000|2024-11-15 01:21:50|204826.8|204736.8|204828.5|204738.5|204831.1|204741.1|204826.8|204736.8|4
1731633720000|2024-11-15 01:22:00|204830.1|204740.1|204848.9|204758.9|204848.9|204758.9|204830.1|204740.1|7
1731633730000|2024-11-15 01:22:10|204853.5|204763.5|204834.1|204744.1|204854.5|204764.5|204834.1|204744.1|6
1731633740000|2024-11-15 01:22:20|204835.4|204745.4|204830.5|204740.5|204840.2|204750.2|204825.2|204735.2|8
1731633750000|2024-11-15 01:22:30|204827.8|204737.8|204827.8|204737.8|204827.8|204737.8|204827.8|204737.8|1
1731633760000|2024-11-15 01:22:40|204829.2|204739.2|204827.2|204737.2|204830.5|204740.5|204827.2|204737.2|4
1731633770000|2024-11-15 01:22:50|204838.2|204748.2|204828|204738|204843|204753|204828|204738|5
1731633780000|2024-11-15 01:23:00|204842.5|204752.5|204819|204729|204842.5|204752.5|204819|204729|9
1731633790000|2024-11-15 01:23:10|204814.5|204724.5|204814.5|204724.5|204814.5|204724.5|204814.5|204724.5|1
1731633800000|2024-11-15 01:23:20|204816.5|204726.5|204790|204700|204816.5|204726.5|204772.3|204682.3|9
1731633810000|2024-11-15 01:23:30|204770.2|204680.2|204798.3|204708.3|204810.2|204708.3|204767|204652.5|12
1731633820000|2024-11-15 01:23:40|204788.6|204698.6|204843.6|204679.4|204843.6|204726.9|204788.6|204679.4|11
1731633830000|2024-11-15 01:23:50|204837|204672.9|204840.2|204750.2|204851.7|204761.7|204805.2|204672.9|8
1731633840000|2024-11-15 01:24:00|204869.1|204716|204869.1|204711.3|204869.1|204716|204869.1|204711.3|2
1731633850000|2024-11-15 01:24:10|204864.1|204706.3|204797.4|204707.4|204864.1|204734.2|204797.4|204694.3|19
1731633860000|2024-11-15 01:24:20|204805.4|204715.4|204798|204708|204823.9|204722.1|204784|204670.8|15
1731633870000|2024-11-15 01:24:30|204797.9|204707.9|204797.4|204707.4|204812|204714|204791.5|204661|16
1731633880000|2024-11-15 01:24:40|204797.2|204707.2|204791.8|204701.8|204797.2|204707.2|204791.7|204701.7|4
1731633890000|2024-11-15 01:24:50|204791.9|204701.9|204789.3|204699.3|204797|204707|204789.3|204699.3|7
1731633900000|2024-11-15 01:25:00|204790.7|204700.7|204785.5|204695.5|204791|204701|204780.7|204690.7|13
1731633910000|2024-11-15 01:25:10|204786.5|204696.5|204747|204657|204801.4|204696.5|204747|204648.3|12
1731633920000|2024-11-15 01:25:20|204752.2|204662.2|204781.7|204691.7|204788.5|204698.5|204752.2|204662.2|15
1731633930000|2024-11-15 01:25:30|204788.5|204698.5|204823.2|204733.2|204823.2|204733.2|204781.2|204652|12
1731633940000|2024-11-15 01:25:40|204823|204733|204782.7|204692.7|204841.4|204733|204782.7|204680|9
1731633950000|2024-11-15 01:25:50|204789.5|204699.5|204754.5|204664.5|204789.5|204699.5|204754.5|204664.5|8
1731633960000|2024-11-15 01:26:00|204762.5|204672.5|204782.5|204692.5|204815|204692.5|204762.5|204658.6|9
1731633970000|2024-11-15 01:26:10|204780.5|204690.5|204779.5|204689.5|204828|204699|204776.7|204677|12
1731633980000|2024-11-15 01:26:20|204777.4|204687.4|204785.8|204695.8|204786.5|204696.5|204771.2|204681.2|11
1731633990000|2024-11-15 01:26:30|204786.3|204696.3|204796.5|204706.5|204796.5|204706.5|204782.2|204692.2|8
1731634000000|2024-11-15 01:26:40|204796.4|204706.4|204786.5|204696.5|204796.4|204706.4|204778|204688|19
1731634010000|2024-11-15 01:26:50|204797|204707|204791|204701|204803.4|204713.4|204790.3|204700.3|17
1731634020000|2024-11-15 01:27:00|204802.3|204712.3|204802.3|204712.3|204802.3|204712.3|204802.3|204712.3|1
1731634030000|2024-11-15 01:27:10|204802.2|204712.2|204801.7|204711.7|204803.2|204713.2|204793|204703|5
1731634040000|2024-11-15 01:27:20|204792.3|204702.3|204778.5|204688.5|204801.7|204711.7|204778|204688|7
1731634050000|2024-11-15 01:27:30|204782.3|204692.3|204782|204692|204792.5|204702.5|204777.2|204687.2|20
1731634060000|2024-11-15 01:27:40|204792.3|204702.3|204769|204679|204794|204704|204768.5|204678.5|12
1731634070000|2024-11-15 01:27:50|204768.5|204678.5|204791.5|204701.5|204791.5|204701.5|204768.5|204678.5|3
1731634080000|2024-11-15 01:28:00|204771.9|204681.9|204771.2|204681.2|204781.3|204691.3|204769.7|204679.7|11
1731634090000|2024-11-15 01:28:10|204771|204681|204760.2|204670.2|204780.2|204690.2|204760.2|204670.2|8
1731634100000|2024-11-15 01:28:20|204772|204682|204771.7|204681.7|204785.5|204695.5|204770.7|204680.7|6
1731634110000|2024-11-15 01:28:30|204771.9|204681.9|204799.4|204709.4|204800.2|204710.2|204771.9|204681.9|6
1731634120000|2024-11-15 01:28:40|204799.2|204709.2|204799.2|204709.2|204799.2|204709.2|204799.2|204709.2|1
1731634140000|2024-11-15 01:29:00|204798.7|204708.7|204784.5|204694.5|204798.7|204708.7|204783.9|204693.9|4
1731634170000|2024-11-15 01:29:30|204783.7|204693.7|204793.3|204703.3|204793.3|204703.3|204775|204685|6
1731634180000|2024-11-15 01:29:40|204793.7|204703.7|204776|204686|204794.2|204704.2|204776|204686|4
1731634190000|2024-11-15 01:29:50|204776.8|204686.8|204793|204703|204793.8|204703.8|204776.8|204686.8|4
1731634200000|2024-11-15 01:30:00|204780.5|204690.5|204760.4|204670.4|204780.5|204690.5|204754.7|204664.7|10
1731634210000|2024-11-15 01:30:10|204764.7|204674.7|204763.8|204673.8|204764.7|204674.7|204763.2|204673.2|7
1731634220000|2024-11-15 01:30:20|204763.7|204673.7|204774|204684|204780.4|204690.4|204760.5|204670.5|8
1731634230000|2024-11-15 01:30:30|204773.7|204683.7|204773.7|204683.7|204773.7|204683.7|204773.7|204683.7|1
1731634240000|2024-11-15 01:30:40|204783.3|204693.3|204778.5|204688.5|204788.8|204698.8|204778|204688|5
1731634250000|2024-11-15 01:30:50|204778.4|204688.4|204776.9|204686.9|204778.4|204688.4|204776.5|204686.5|3
1731634260000|2024-11-15 01:31:00|204777.7|204687.7|204779.9|204689.9|204779.9|204689.9|204777.7|204687.7|3
1731634270000|2024-11-15 01:31:10|204780.7|204690.7|204822|204732|204822|204732|204780.7|204690.7|6
1731634280000|2024-11-15 01:31:20|204821.8|204731.8|204817.5|204727.5|204821.8|204731.8|204811|204721|6
1731634290000|2024-11-15 01:31:30|204811.7|204721.7|204812.2|204722.2|204822.5|204732.5|204805.7|204715.7|14
1731634300000|2024-11-15 01:31:40|204811.7|204721.7|204810.2|204720.2|204812.4|204722.4|204810.2|204720.2|7
1731634310000|2024-11-15 01:31:50|204808.8|204718.8|204802|204712|204808.8|204718.8|204802|204712|4
1731634320000|2024-11-15 01:32:00|204802.4|204712.4|204802.5|204712.5|204803.9|204713.9|204801.2|204711.2|9
1731634330000|2024-11-15 01:32:10|204803.5|204713.5|204803.5|204713.5|204804|204714|204803.5|204713.5|3
1731634340000|2024-11-15 01:32:20|204803|204713|204804.2|204714.2|204821.5|204731.5|204803|204713|9
1731634350000|2024-11-15 01:32:30|204811.9|204721.9|204810.4|204720.4|204812.7|204722.7|204806.3|204716.3|9
1731634360000|2024-11-15 01:32:40|204811|204721|204817.3|204727.3|204817.3|204727.3|204811|204721|7
1731634370000|2024-11-15 01:32:50|204812.7|204722.7|204812.8|204722.8|204814|204724|204812.7|204722.7|4
1731634380000|2024-11-15 01:33:00|204813|204723|204813|204723|204813|204723|204813|204723|1
1731634390000|2024-11-15 01:33:10|204807|204717|204805.7|204715.7|204807|204717|204805.3|204715.3|7
1731634400000|2024-11-15 01:33:20|204802|204712|204800.2|204710.2|204806.8|204716.8|204798.4|204708.4|8
1731634410000|2024-11-15 01:33:30|204805.2|204715.2|204806.8|204716.8|204806.8|204716.8|204805.2|204715.2|2
1731634420000|2024-11-15 01:33:40|204806.5|204716.5|204799.4|204709.4|204807.5|204717.5|204773.5|204683.5|14
1731634430000|2024-11-15 01:33:50|204800|204710|204807.2|204717.2|204808.5|204718.5|204800|204710|10
1731634440000|2024-11-15 01:34:00|204805.3|204715.3|204805.7|204715.7|204805.7|204715.7|204797.4|204707.4|7
1731634450000|2024-11-15 01:34:10|204807.3|204717.3|204813.5|204723.5|204813.5|204723.5|204807|204717|11
1731634470000|2024-11-15 01:34:30|204816.2|204726.2|204814.5|204724.5|204816.2|204726.2|204814.5|204724.5|2
1731634490000|2024-11-15 01:34:50|204870.7|204780.7|204856.5|204766.5|204875.5|204785.5|204849.9|204759.9|14
1731634500000|2024-11-15 01:35:00|204856.7|204766.7|204858|204768|204870|204780|204849.5|204759.5|13
1731634510000|2024-11-15 01:35:10|204857.8|204767.8|204857.5|204767.5|204857.8|204767.8|204857.5|204767.5|4
1731634520000|2024-11-15 01:35:20|204856.8|204766.8|204859.9|204769.9|204863.9|204773.9|204856.8|204766.8|7
1731634530000|2024-11-15 01:35:30|204858.9|204768.9|204848.9|204758.9|204866|204776|204848.9|204758.9|8
1731634540000|2024-11-15 01:35:40|204848.5|204758.5|204850.4|204760.4|204858.2|204768.2|204848.5|204758.5|4
1731634550000|2024-11-15 01:35:50|204850.3|204760.3|204849.2|204759.2|204850.3|204760.3|204849.2|204759.2|2
1731634580000|2024-11-15 01:36:20|204854.7|204764.7|204868.3|204778.3|204868.3|204778.3|204852|204762|10
1731634590000|2024-11-15 01:36:30|204861.5|204771.5|204848.9|204758.9|204869|204779|204848.9|204758.9|4
1731634600000|2024-11-15 01:36:40|204853.5|204763.5|204868.3|204778.3|204868.3|204778.3|204853.5|204763.5|2
1731634610000|2024-11-15 01:36:50|204861.7|204771.7|204860.7|204770.7|204861.7|204771.7|204860.7|204770.7|2
1731634620000|2024-11-15 01:37:00|204866.5|204776.5|204867.5|204777.5|204867.5|204777.5|204859.7|204769.7|6
1731634630000|2024-11-15 01:37:10|204867|204777|204865.8|204775.8|204867|204777|204860|204770|3
1731634640000|2024-11-15 01:37:20|204866|204776|204866|204776|204866|204776|204866|204776|1
1731634650000|2024-11-15 01:37:30|204867|204777|204870.5|204780.5|204870.8|204780.8|204867|204777|3
1731634660000|2024-11-15 01:37:40|204870.8|204780.8|204870.8|204780.8|204870.8|204780.8|204870.8|204780.8|1
1731634670000|2024-11-15 01:37:50|204870|204780|204852|204762|204870|204780|204852|204762|5
1731634680000|2024-11-15 01:38:00|204852.3|204762.3|204856.3|204766.3|204860.5|204770.5|204851.2|204761.2|8
1731634690000|2024-11-15 01:38:10|204861.5|204771.5|204860.9|204770.9|204865.3|204775.3|204857|204767|5
1731634700000|2024-11-15 01:38:20|204858.9|204768.9|204859.3|204769.3|204859.3|204769.3|204851|204761|7
1731634710000|2024-11-15 01:38:30|204859.5|204769.5|204866|204776|204866.3|204776.3|204859.5|204769.5|4
1731634720000|2024-11-15 01:38:40|204860|204770|204866.8|204776.8|204866.8|204776.8|204852.5|204762.5|9
1731634730000|2024-11-15 01:38:50|204867|204777|204867|204777|204867.5|204777.5|204860.5|204770.5|8
1731634740000|2024-11-15 01:39:00|204866.8|204776.8|204853.4|204763.4|204866.8|204776.8|204853.4|204763.4|8
1731634750000|2024-11-15 01:39:10|204859|204769|204819.5|204729.5|204859|204769|204815.9|204725.9|11
1731634760000|2024-11-15 01:39:20|204819.7|204729.7|204844.7|204754.7|204844.9|204754.9|204819.7|204729.7|13
1731634770000|2024-11-15 01:39:30|204844.8|204754.8|204844.3|204754.3|204846.8|204756.8|204844.1|204754.1|12
1731634780000|2024-11-15 01:39:40|204849|204759|204850.3|204760.3|204850.3|204760.3|204847.6|204757.6|4
1731634790000|2024-11-15 01:39:50|204849.7|204759.7|204848|204758|204856.6|204766.6|204845.3|204755.3|24
1731634800000|2024-11-15 01:40:00|204850.9|204760.9|204851|204761|204851.2|204761.2|204845.5|204755.5|25
1731634810000|2024-11-15 01:40:10|204850|204760|204823.4|204733.4|204852.9|204762.9|204820.9|204730.9|14
1731634820000|2024-11-15 01:40:20|204816.9|204726.9|204828.8|204738.8|204832|204742|204816.3|204726.3|9
1731634830000|2024-11-15 01:40:30|204823.1|204733.1|204832.1|204742.1|204834.3|204744.3|204820.7|204730.7|12
1731634840000|2024-11-15 01:40:40|204833.4|204743.4|204834|204744|204839.7|204749.7|204833.4|204743.4|3
1731634850000|2024-11-15 01:40:50|204832.1|204742.1|204832.1|204742.1|204832.1|204742.1|204832.1|204742.1|1
1731634860000|2024-11-15 01:41:00|204821.2|204731.2|204819.5|204729.5|204821.2|204731.2|204817.9|204727.9|4
1731634870000|2024-11-15 01:41:10|204824.2|204734.2|204841.3|204751.3|204843.3|204753.3|204824.2|204734.2|8
1731634880000|2024-11-15 01:41:20|204845.1|204755.1|204848.4|204758.4|204848.4|204758.4|204845.1|204755.1|4
1731634890000|2024-11-15 01:41:30|204845.7|204755.7|204834.3|204744.3|204845.7|204755.7|204834.3|204744.3|6
1731634900000|2024-11-15 01:41:40|204842.6|204752.6|204840.6|204750.6|204842.6|204752.6|204835.6|204745.6|8
1731634910000|2024-11-15 01:41:50|204838.7|204748.7|204841.4|204751.4|204843.3|204753.3|204834.4|204744.4|8
1731634920000|2024-11-15 01:42:00|204844.1|204754.1|204856.3|204766.3|204863.1|204773.1|204844.1|204754.1|7
1731634930000|2024-11-15 01:42:10|204856.5|204766.5|204856.5|204766.5|204856.5|204766.5|204856.5|204766.5|1
1731634940000|2024-11-15 01:42:20|204857.3|204767.3|204867.4|204777.4|204867.4|204777.4|204857.3|204767.3|2
1731634950000|2024-11-15 01:42:30|204857.5|204767.5|204871|204781|204871|204781|204857.5|204767.5|2
1731634970000|2024-11-15 01:42:50|204868.5|204778.5|204862.5|204772.5|204868.5|204778.5|204862.5|204772.5|2
1731634980000|2024-11-15 01:43:00|204855.9|204765.9|204866.1|204776.1|204866.1|204776.1|204855.9|204765.9|3
1731634990000|2024-11-15 01:43:10|204868.6|204778.6|204866.8|204776.8|204868.6|204778.6|204866.8|204776.8|2
1731635000000|2024-11-15 01:43:20|204865.8|204775.8|204859.7|204769.7|204865.8|204775.8|204859.7|204769.7|2
1731635010000|2024-11-15 01:43:30|204864.8|204774.8|204864.8|204774.8|204864.8|204774.8|204864.8|204774.8|1
1731635020000|2024-11-15 01:43:40|204865.2|204775.2|204870.7|204780.7|204871|204781|204865.2|204775.2|4
1731635030000|2024-11-15 01:43:50|204869.5|204779.5|204867.9|204777.9|204869.5|204779.5|204867.9|204777.9|4
1731635040000|2024-11-15 01:44:00|204867.5|204777.5|204867.9|204777.9|204867.9|204777.9|204867.5|204777.5|2
1731635070000|2024-11-15 01:44:30|204868|204778|204868|204778|204868|204778|204868|204778|1
1731635080000|2024-11-15 01:44:40|204866.9|204776.9|204866.9|204776.9|204866.9|204776.9|204866.9|204776.9|1
1731635090000|2024-11-15 01:44:50|204866.6|204776.6|204866.3|204776.3|204866.6|204776.6|204866.3|204776.3|2
1731635100000|2024-11-15 01:45:00|204866.9|204776.9|204866.6|204776.6|204866.9|204776.9|204865.2|204775.2|3
1731635110000|2024-11-15 01:45:10|204865.6|204775.6|204859.7|204769.7|204865.6|204775.6|204859.7|204769.7|2
1731635120000|2024-11-15 01:45:20|204866.1|204776.1|204866.2|204776.2|204867|204777|204866.1|204776.1|3
1731635150000|2024-11-15 01:45:50|204866|204776|204866|204776|204866|204776|204866|204776|1
1731635160000|2024-11-15 01:46:00|204867.5|204777.5|204867.5|204777.5|204867.5|204777.5|204867.5|204777.5|1
1731635170000|2024-11-15 01:46:10|204866.4|204776.4|204866.1|204776.1|204866.4|204776.4|204866.1|204776.1|2
1731635190000|2024-11-15 01:46:30|204865.1|204775.1|204861.4|204771.4|204865.4|204775.4|204848.1|204758.1|9
1731635200000|2024-11-15 01:46:40|204851.8|204761.8|204859.3|204769.3|204865.6|204775.6|204851.8|204761.8|7
1731635210000|2024-11-15 01:46:50|204844|204754|204851.5|204761.5|204856.5|204766.5|204843.5|204753.5|7
1731635220000|2024-11-15 01:47:00|204847.5|204757.5|204832.7|204742.7|204847.5|204757.5|204828.9|204738.9|7
1731635230000|2024-11-15 01:47:10|204834|204744|204818.8|204728.8|204842.1|204752.1|204818.8|204728.8|10
1731635240000|2024-11-15 01:47:20|204823.7|204733.7|204823.7|204733.7|204823.7|204733.7|204823.7|204733.7|1
1731635250000|2024-11-15 01:47:30|204827.9|204737.9|204831.1|204741.1|204831.4|204741.4|204822.7|204732.7|4
1731635260000|2024-11-15 01:47:40|204832.1|204742.1|204837.3|204747.3|204837.3|204747.3|204832.1|204742.1|2
1731635270000|2024-11-15 01:47:50|204833.5|204743.5|204830.1|204740.1|204838.1|204748.1|204821.6|204731.6|9
1731635280000|2024-11-15 01:48:00|204823.7|204733.7|204828.9|204738.9|204828.9|204738.9|204823.7|204733.7|2
1731635290000|2024-11-15 01:48:10|204832.2|204742.2|204843.2|204753.2|204843.2|204753.2|204832.2|204742.2|6
1731635300000|2024-11-15 01:48:20|204847.5|204757.5|204832|204742|204847.5|204757.5|204832|204742|10
1731635310000|2024-11-15 01:48:30|204822.7|204732.7|204834.3|204744.3|204834.4|204744.4|204822.7|204732.7|7
1731635320000|2024-11-15 01:48:40|204829.2|204739.2|204834.2|204744.2|204837.3|204747.3|204829.2|204739.2|9
1731635330000|2024-11-15 01:48:50|204837.2|204747.2|204838.5|204748.5|204838.5|204748.5|204837.2|204747.2|2
1731635340000|2024-11-15 01:49:00|204834.4|204744.4|204844.1|204754.1|204844.1|204754.1|204834.4|204744.4|4
1731635350000|2024-11-15 01:49:10|204838.5|204748.5|204838.5|204748.5|204838.5|204748.5|204838.5|204748.5|1
1731635360000|2024-11-15 01:49:20|204841.4|204751.4|204851.1|204761.1|204858.2|204768.2|204839.4|204749.4|14
1731635370000|2024-11-15 01:49:30|204842.6|204752.6|204857.1|204767.1|204857.1|204767.1|204841.1|204751.1|9
1731635380000|2024-11-15 01:49:40|204847.4|204757.4|204847.6|204757.6|204857.1|204767.1|204842.4|204752.4|10
1731635390000|2024-11-15 01:49:50|204842.6|204752.6|204844.4|204754.4|204844.4|204754.4|204842.6|204752.6|2
1731635400000|2024-11-15 01:50:00|204844|204754|204852.6|204762.6|204860.4|204770.4|204844|204754|10
1731635410000|2024-11-15 01:50:10|204854.3|204764.3|204850.7|204760.7|204868.7|204778.7|204850.7|204760.7|7
1731635420000|2024-11-15 01:50:20|204852.4|204762.4|204861.5|204771.5|204861.5|204771.5|204852.4|204762.4|2
1731635430000|2024-11-15 01:50:30|204858.1|204768.1|204850.2|204760.2|204858.1|204768.1|204850.2|204760.2|2
1731635450000|2024-11-15 01:50:50|204852.5|204762.5|204845|204755|204852.5|204762.5|204845|204755|2
1731635480000|2024-11-15 01:51:20|204843.6|204753.6|204849.1|204759.1|204849.2|204759.2|204843.6|204753.6|6
1731635490000|2024-11-15 01:51:30|204865.6|204775.6|204851.2|204761.2|204865.6|204775.6|204846.5|204756.5|5
1731635500000|2024-11-15 01:51:40|204847.5|204757.5|204848.2|204758.2|204851.1|204761.1|204842.9|204752.9|5
1731635510000|2024-11-15 01:51:50|204843.1|204753.1|204809.6|204719.6|204848.7|204758.7|204796.3|204706.3|10
1731635520000|2024-11-15 01:52:00|204812.7|204722.7|204810.6|204720.6|204812.7|204722.7|204810.6|204720.6|2
1731635530000|2024-11-15 01:52:10|204803.7|204713.7|204804.4|204714.4|204806.7|204716.7|204803|204713|6
1731635540000|2024-11-15 01:52:20|204799.7|204709.7|204810.6|204720.6|204812.4|204722.4|204793.1|204703.1|8
1731635550000|2024-11-15 01:52:30|204808.4|204718.4|204807|204717|204808.4|204718.4|204796.3|204706.3|7
1731635560000|2024-11-15 01:52:40|204810.3|204720.3|204800.9|204710.9|204810.3|204720.3|204800.9|204710.9|3
1731635570000|2024-11-15 01:52:50|204804.9|204714.9|204803.7|204713.7|204809.8|204719.8|204803.7|204713.7|5
1731635580000|2024-11-15 01:53:00|204804.4|204714.4|204837.7|204747.7|204846.7|204756.7|204803.7|204713.7|14
1731635590000|2024-11-15 01:53:10|204833.6|204743.6|204833.6|204743.6|204833.6|204743.6|204833.6|204743.6|1
1731635600000|2024-11-15 01:53:20|204837.2|204747.2|204826.6|204736.6|204839.9|204749.9|204825.9|204735.9|7
1731635630000|2024-11-15 01:53:50|204831.9|204741.9|204827.3|204737.3|204831.9|204741.9|204827.3|204737.3|2
1731635640000|2024-11-15 01:54:00|204832.2|204742.2|204825.1|204735.1|204832.2|204742.2|204825.1|204735.1|6
1731635650000|2024-11-15 01:54:10|204823.4|204733.4|204831.6|204741.6|204831.6|204741.6|204823.4|204733.4|4
1731635670000|2024-11-15 01:54:30|204830.6|204740.6|204822.1|204732.1|204830.6|204740.6|204821.3|204731.3|6
1731635680000|2024-11-15 01:54:40|204825.9|204735.9|204802.8|204712.8|204831.1|204741.1|204793.1|204703.1|11
1731635690000|2024-11-15 01:54:50|204798.1|204708.1|204781.4|204691.4|204803.7|204713.7|204781.4|204691.4|4
1731635700000|2024-11-15 01:55:00|204784.5|204694.5|204795.4|204705.4|204799.4|204709.4|204784.5|204694.5|9
1731635710000|2024-11-15 01:55:10|204791.3|204701.3|204819.2|204729.2|204819.2|204729.2|204786.5|204696.5|7
1731635720000|2024-11-15 01:55:20|204815.6|204725.6|204836.4|204746.4|204841.1|204751.1|204802.2|204712.2|15
1731635730000|2024-11-15 01:55:30|204830.9|204740.9|204836.6|204746.6|204836.6|204746.6|204816.9|204726.9|5
1731635740000|2024-11-15 01:55:40|204834.6|204744.6|204812.1|204722.1|204835.5|204745.5|204804.1|204714.1|7
1731635750000|2024-11-15 01:55:50|204821.6|204731.6|204875.1|204785.1|204882.8|204792.8|204821.6|204731.6|10
1731635760000|2024-11-15 01:56:00|204875.8|204785.8|204876.2|204786.2|204881.2|204791.2|204871|204781|6
1731635770000|2024-11-15 01:56:10|204878.9|204788.9|204877.2|204787.2|204878.9|204788.9|204871.4|204781.4|5
1731635780000|2024-11-15 01:56:20|204876.7|204786.7|204871.5|204781.5|204878|204788|204862.5|204772.5|10
1731635790000|2024-11-15 01:56:30|204865.2|204775.2|204873.5|204783.5|204873.7|204783.7|204864.4|204774.4|5
1731635800000|2024-11-15 01:56:40|204865.6|204775.6|204870.2|204780.2|204870.2|204780.2|204861.9|204771.9|7
1731635810000|2024-11-15 01:56:50|204863|204773|204870.5|204780.5|204870.5|204780.5|204858.7|204768.7|3
1731635820000|2024-11-15 01:57:00|204865.7|204775.7|204873.1|204783.1|204873.1|204783.1|204859.2|204769.2|6
1731635830000|2024-11-15 01:57:10|204870.6|204780.6|204868.4|204778.4|204873.1|204783.1|204861.8|204771.8|19
1731635840000|2024-11-15 01:57:20|204866.2|204776.2|204844.8|204754.8|204868.4|204778.4|204843.8|204753.8|13
1731635850000|2024-11-15 01:57:30|204848|204758|204863.5|204773.5|204865.8|204775.8|204836.7|204746.7|12
1731635860000|2024-11-15 01:57:40|204863.3|204773.3|204865.5|204775.5|204875.9|204785.9|204851.5|204761.5|7
1731635870000|2024-11-15 01:57:50|204869.2|204779.2|204870.2|204780.2|204877.7|204787.7|204849.1|204759.1|8
1731635880000|2024-11-15 01:58:00|204867.9|204777.9|204867.8|204777.8|204874.2|204784.2|204840.8|204750.8|12
1731635890000|2024-11-15 01:58:10|204864.2|204774.2|204870|204780|204870|204780|204840.7|204750.7|11
1731635900000|2024-11-15 01:58:20|204871.5|204781.5|204872.3|204782.3|204877.3|204787.3|204856.7|204766.7|11
1731635910000|2024-11-15 01:58:30|204875.9|204785.9|204885.7|204795.7|204891.4|204801.4|204862.8|204772.8|9
1731635920000|2024-11-15 01:58:40|204883.3|204793.3|204882.7|204792.7|204883.3|204793.3|204864.5|204774.5|19
1731635930000|2024-11-15 01:58:50|204876.3|204786.3|204960.8|204870.8|204967.3|204877.3|204876.3|204786.3|11
1731635940000|2024-11-15 01:59:00|204967.1|204877.1|204964|204874|204968.5|204878.5|204951.7|204861.7|12
1731635950000|2024-11-15 01:59:10|204958.8|204868.8|204960.1|204870.1|204971.2|204881.2|204952.2|204862.2|7
1731635960000|2024-11-15 01:59:20|204966.3|204876.3|204972.2|204882.2|204980.8|204890.8|204929.7|204839.7|22
1731635970000|2024-11-15 01:59:30|204973.4|204883.4|204969.7|204879.7|204974.4|204884.4|204959.5|204869.5|15
1731635980000|2024-11-15 01:59:40|204972.7|204882.7|204969.1|204879.1|204974.7|204884.7|204961.9|204871.9|22
1731635990000|2024-11-15 01:59:50|204967.1|204877.1|204955|204865|204979.1|204889.1|204955|204865|24
1731636000000|2024-11-15 02:00:00|204969.5|204879.5|204956.4|204866.4|204976.3|204886.3|204954.4|204864.4|23
1731636010000|2024-11-15 02:00:10|204961.6|204871.6|204941.9|204851.9|204966.7|204876.7|204940.5|204850.5|22
1731636020000|2024-11-15 02:00:20|204943.4|204853.4|204953.8|204863.8|204953.8|204863.8|204943.4|204853.4|3
1731636030000|2024-11-15 02:00:30|204952.5|204862.5|204923.4|204833.4|204952.5|204862.5|204915|204825|8
1731636040000|2024-11-15 02:00:40|204918.9|204828.9|204916.2|204826.2|204923.4|204833.4|204916.2|204826.2|10
1731636050000|2024-11-15 02:00:50|204916.4|204826.4|204916.1|204826.1|204916.4|204826.4|204900.5|204810.5|7
1731636060000|2024-11-15 02:01:00|204923.4|204833.4|204917.1|204827.1|204923.4|204833.4|204909.2|204819.2|11
1731636070000|2024-11-15 02:01:10|204910.4|204820.4|204916.9|204826.9|204916.9|204826.9|204906.2|204816.2|6
1731636080000|2024-11-15 02:01:20|204922.4|204832.4|204912.8|204822.8|204922.4|204832.4|204902.7|204812.7|8
1731636090000|2024-11-15 02:01:30|204914.5|204824.5|204912.5|204822.5|204914.5|204824.5|204910.6|204820.6|3
1731636100000|2024-11-15 02:01:40|204917.2|204827.2|204926.4|204836.4|204926.4|204836.4|204917.2|204827.2|4
1731636110000|2024-11-15 02:01:50|204915.7|204825.7|204911.1|204821.1|204915.7|204825.7|204904.8|204814.8|5
1731636120000|2024-11-15 02:02:00|204911.6|204821.6|204911.6|204821.6|204911.6|204821.6|204911.6|204821.6|1
1731636130000|2024-11-15 02:02:10|204905.3|204815.3|204910.1|204820.1|204910.1|204820.1|204903.5|204813.5|3
1731636140000|2024-11-15 02:02:20|204908.8|204818.8|204866.5|204776.5|204915.3|204825.3|204853.8|204763.8|13
1731636150000|2024-11-15 02:02:30|204874.6|204784.6|204872|204782|204875.9|204785.9|204862.2|204772.2|12
1731636160000|2024-11-15 02:02:40|204864|204774|204869.7|204779.7|204869.7|204779.7|204859.7|204769.7|4
1731636180000|2024-11-15 02:03:00|204875|204785|204875|204785|204875|204785|204875|204785|1
1731636190000|2024-11-15 02:03:10|204864.5|204774.5|204857.4|204767.4|204876|204786|204856.5|204766.5|9
1731636200000|2024-11-15 02:03:20|204869.5|204779.5|204880.4|204790.4|204880.4|204790.4|204869.5|204779.5|5
1731636210000|2024-11-15 02:03:30|204870.4|204780.4|204866.2|204776.2|204870.4|204780.4|204866.2|204776.2|2
1731636220000|2024-11-15 02:03:40|204875.2|204785.2|204861|204771|204875.2|204785.2|204861|204771|4
1731636230000|2024-11-15 02:03:50|204860.5|204770.5|204879.9|204789.9|204879.9|204789.9|204860.5|204770.5|7
1731636240000|2024-11-15 02:04:00|204881.2|204791.2|204877.5|204787.5|204891.2|204801.2|204877.5|204787.5|7
1731636250000|2024-11-15 02:04:10|204877.4|204787.4|204862.9|204772.9|204881.5|204791.5|204857|204767|8
1731636260000|2024-11-15 02:04:20|204862.4|204772.4|204878.8|204788.8|204878.8|204788.8|204860.7|204770.7|7
1731636270000|2024-11-15 02:04:30|204873.2|204783.2|204873.9|204783.9|204873.9|204783.9|204860.9|204770.9|3
1731636280000|2024-11-15 02:04:40|204875.5|204785.5|204877.2|204787.2|204877.2|204787.2|204875.5|204785.5|2
1731636290000|2024-11-15 02:04:50|204877|204787|204861.2|204771.2|204877|204787|204861.2|204771.2|2
1731636300000|2024-11-15 02:05:00|204860.2|204770.2|204870.9|204780.9|204871|204781|204860.2|204770.2|4
1731636310000|2024-11-15 02:05:10|204862.5|204772.5|204862.2|204772.2|204872.4|204782.4|204855.5|204765.5|12
1731636320000|2024-11-15 02:05:20|204872.5|204782.5|204872|204782|204874.5|204784.5|204872|204782|4
1731636330000|2024-11-15 02:05:30|204877.2|204787.2|204888.9|204798.9|204888.9|204798.9|204872.3|204782.3|6
1731636340000|2024-11-15 02:05:40|204889|204799|204888|204798|204890.4|204800.4|204885.4|204795.4|6
1731636350000|2024-11-15 02:05:50|204884.4|204794.4|204897.7|204807.7|204897.7|204807.7|204884.4|204794.4|5
1731636360000|2024-11-15 02:06:00|204899|204809|204893.7|204803.7|204903.9|204813.9|204893.7|204803.7|6
1731636370000|2024-11-15 02:06:10|204903.3|204813.3|204888.3|204798.3|204903.3|204813.3|204888.3|204798.3|10
1731636380000|2024-11-15 02:06:20|204889.5|204799.5|204883.5|204793.5|204891|204801|204883.5|204793.5|9
1731636390000|2024-11-15 02:06:30|204883.7|204793.7|204887.9|204797.9|204891.3|204801.3|204883.7|204793.7|6
1731636400000|2024-11-15 02:06:40|204899.9|204809.9|204898.9|204808.9|204900.2|204810.2|204889.2|204799.2|11
1731636410000|2024-11-15 02:06:50|204898.5|204808.5|204883.4|204793.4|204898.5|204808.5|204883.4|204793.4|5
1731636420000|2024-11-15 02:07:00|204885.2|204795.2|204898|204808|204898.5|204808.5|204885.2|204795.2|5
1731636430000|2024-11-15 02:07:10|204902|204812|204894|204804|204903.5|204813.5|204893.5|204803.5|10
1731636440000|2024-11-15 02:07:20|204901.9|204811.9|204894.3|204804.3|204901.9|204811.9|204894.3|204804.3|2
1731636450000|2024-11-15 02:07:30|204902.5|204812.5|204894|204804|204902.5|204812.5|204894|204804|2
1731636460000|2024-11-15 02:07:40|204899|204809|204902|204812|204902|204812|204899|204809|2
1731636470000|2024-11-15 02:07:50|204895.5|204805.5|204895.5|204805.5|204902|204812|204895.5|204805.5|5
1731636480000|2024-11-15 02:08:00|204894|204804|204883|204793|204894|204804|204883|204793|3
1731636490000|2024-11-15 02:08:10|204891.8|204801.8|204888.8|204798.8|204894.2|204804.2|204885.5|204795.5|4
1731636500000|2024-11-15 02:08:20|204893.6|204803.6|204891|204801|204898.2|204808.2|204891|204801|4
1731636510000|2024-11-15 02:08:30|204892.9|204802.9|204891|204801|204892.9|204802.9|204891|204801|2
1731636520000|2024-11-15 02:08:40|204894.9|204804.9|204894.9|204804.9|204894.9|204804.9|204894.9|204804.9|1
1731636530000|2024-11-15 02:08:50|204895.9|204805.9|204894.5|204804.5|204898|204808|204886.5|204796.5|5
1731636540000|2024-11-15 02:09:00|204894|204804|204844.4|204754.4|204894|204804|204841.5|204751.5|7
1731636550000|2024-11-15 02:09:10|204842|204752|204837|204747|204844.4|204754.4|204835.4|204745.4|9
1731636560000|2024-11-15 02:09:20|204833.2|204743.2|204832.8|204742.8|204836.5|204746.5|204830.2|204740.2|5
1731636570000|2024-11-15 02:09:30|204829.4|204739.4|204820.1|204730.1|204829.4|204739.4|204796.3|204706.3|9
1731636580000|2024-11-15 02:09:40|204824.8|204734.8|204835.2|204745.2|204835.2|204745.2|204824.8|204734.8|4
1731636600000|2024-11-15 02:10:00|204836.5|204746.5|204842.1|204752.1|204843.4|204753.4|204836.5|204746.5|6
1731636610000|2024-11-15 02:10:10|204839.5|204749.5|204841.8|204751.8|204841.8|204751.8|204837.4|204747.4|4
1731636620000|2024-11-15 02:10:20|204846.2|204756.2|204845|204755|204846.9|204756.9|204842.2|204752.2|7
1731636630000|2024-11-15 02:10:30|204842.2|204752.2|204840.9|204750.9|204844.4|204754.4|204836.9|204746.9|4
1731636640000|2024-11-15 02:10:40|204845.2|204755.2|204835.1|204745.1|204846.5|204756.5|204833.7|204743.7|5
1731636660000|2024-11-15 02:11:00|204839.7|204749.7|204844.1|204754.1|204844.1|204754.1|204839.7|204749.7|6
1731636670000|2024-11-15 02:11:10|204841.7|204751.7|204849.5|204759.5|204849.5|204759.5|204841.7|204751.7|2
1731636680000|2024-11-15 02:11:20|204849.3|204759.3|204878.1|204788.1|204881.3|204791.3|204849.3|204759.3|8
1731636690000|2024-11-15 02:11:30|204876.4|204786.4|204876.8|204786.8|204876.8|204786.8|204876|204786|9
1731636700000|2024-11-15 02:11:40|204876|204786|204876.8|204786.8|204876.8|204786.8|204876|204786|2
1731636710000|2024-11-15 02:11:50|204872|204782|204880.9|204790.9|204886.2|204796.2|204872|204782|4
1731636750000|2024-11-15 02:12:30|204885.5|204795.5|204885.5|204795.5|204885.5|204795.5|204885.5|204795.5|1
1731636770000|2024-11-15 02:12:50|204996.5|204686.5|204878.2|204788.2|204996.5|204788.2|204870.7|204686.5|3
1731636790000|2024-11-15 02:13:10|204883.8|204793.8|204878|204788|204883.8|204793.8|204878|204788|2
1731636800000|2024-11-15 02:13:20|204870.4|204780.4|204870.4|204780.4|204870.4|204780.4|204870.4|204780.4|1
1731636810000|2024-11-15 02:13:30|204882.5|204792.5|204881.4|204791.4|204887.7|204797.7|204881.3|204791.3|5
1731636830000|2024-11-15 02:13:50|204876.7|204786.7|204868.7|204778.7|204876.7|204786.7|204868.7|204778.7|2
1731636840000|2024-11-15 02:14:00|204862|204772|204854.9|204764.9|204862|204772|204854.9|204764.9|3
1731636850000|2024-11-15 02:14:10|204857.9|204767.9|204865.6|204775.6|204865.6|204775.6|204857.9|204767.9|3
1731636860000|2024-11-15 02:14:20|204864.1|204774.1|204855.2|204765.2|204864.1|204774.1|204855.2|204765.2|4
1731636870000|2024-11-15 02:14:30|204850.6|204760.6|204840.8|204750.8|204850.6|204760.6|204840.8|204750.8|2
1731636910000|2024-11-15 02:15:10|204824.5|204734.5|204805.6|204715.6|204829.3|204739.3|204779.5|204689.5|15
1731636920000|2024-11-15 02:15:20|204800.8|204710.8|204805.5|204715.5|204806.4|204716.4|204800.3|204710.3|11
1731636930000|2024-11-15 02:15:30|204799.9|204709.9|204804.4|204714.4|204805.3|204715.3|204799.9|204709.9|4
1731636940000|2024-11-15 02:15:40|204800.3|204710.3|204781.5|204691.5|204805.5|204715.5|204777.4|204687.4|5
1731636950000|2024-11-15 02:15:50|204771|204681|204776.6|204686.6|204776.6|204686.6|204771|204681|2
1731636960000|2024-11-15 02:16:00|204770.5|204680.5|204757.3|204667.3|204770.5|204680.5|204752.8|204662.8|7
1731636970000|2024-11-15 02:16:10|204765.3|204675.3|204763.9|204673.9|204765.3|204675.3|204758.2|204668.2|3
1731636980000|2024-11-15 02:16:20|204758.2|204668.2|204759.8|204669.8|204760.2|204670.2|204755.3|204665.3|7
1731636990000|2024-11-15 02:16:30|204755.3|204665.3|204759.3|204669.3|204768.1|204678.1|204755.3|204665.3|9
1731637000000|2024-11-15 02:16:40|204764.8|204674.8|204776.7|204686.7|204776.7|204686.7|204759.4|204669.4|8
1731637010000|2024-11-15 02:16:50|204775.7|204685.7|204780.7|204690.7|204783.7|204693.7|204770|204680|7
1731637020000|2024-11-15 02:17:00|204776.2|204686.2|204781.4|204691.4|204784.1|204694.1|204776.2|204686.2|3
1731637030000|2024-11-15 02:17:10|204777.5|204687.5|204774.7|204684.7|204782.1|204692.1|204768|204678|7
1731637040000|2024-11-15 02:17:20|204775.7|204685.7|204777.2|204687.2|204781.3|204691.3|204774.5|204684.5|5
1731637050000|2024-11-15 02:17:30|204781.7|204691.7|204778.1|204688.1|204786.5|204696.5|204778.1|204688.1|5
1731637060000|2024-11-15 02:17:40|204782.4|204692.4|204782.4|204692.4|204782.4|204692.4|204782.4|204692.4|1
1731637070000|2024-11-15 02:17:50|204785.4|204695.4|204814|204724|204814|204724|204785.4|204695.4|4
1731637080000|2024-11-15 02:18:00|204813.7|204723.7|204813.7|204723.7|204814.3|204724.3|204813.3|204723.3|5
1731637090000|2024-11-15 02:18:10|204817.5|204727.5|204815|204725|204817.5|204727.5|204815|204725|2
1731637100000|2024-11-15 02:18:20|204821.3|204731.3|204817.7|204727.7|204821.3|204731.3|204817.7|204727.7|2
1731637110000|2024-11-15 02:18:30|204820.8|204730.8|204805.8|204715.8|204826.3|204736.3|204804.8|204714.8|9
1731637140000|2024-11-15 02:19:00|204814|204724|204829|204739|204829|204739|204808|204718|8
1731637150000|2024-11-15 02:19:10|204833|204743|204830|204740|204833|204743|204830|204740|2
1731637160000|2024-11-15 02:19:20|204819.8|204729.8|204810.6|204720.6|204827.7|204737.7|204810.6|204720.6|9
1731637170000|2024-11-15 02:19:30|204809.6|204719.6|204815.7|204725.7|204815.7|204725.7|204808.5|204718.5|6
1731637180000|2024-11-15 02:19:40|204804.1|204714.1|204813.4|204723.4|204813.4|204723.4|204804.1|204714.1|4
1731637190000|2024-11-15 02:19:50|204813.6|204723.6|204813.4|204723.4|204813.6|204723.6|204813.4|204723.4|2
1731637200000|2024-11-15 02:20:00|204807.2|204717.2|204797.7|204707.7|204807.6|204717.6|204797.7|204707.7|7
1731637210000|2024-11-15 02:20:10|204800.7|204710.7|204806.1|204716.1|204810.7|204720.7|204797.4|204707.4|10
1731637220000|2024-11-15 02:20:20|204802.9|204712.9|204805.6|204715.6|204805.6|204715.6|204802.9|204712.9|2
1731637230000|2024-11-15 02:20:30|204802.9|204712.9|204799.8|204709.8|204809.2|204719.2|204799.8|204709.8|6
1731637240000|2024-11-15 02:20:40|204799.6|204709.6|204800.7|204710.7|204800.7|204710.7|204797.5|204707.5|5
1731637250000|2024-11-15 02:20:50|204803.1|204713.1|204800.5|204710.5|204803.5|204713.5|204800.5|204710.5|14
1731637260000|2024-11-15 02:21:00|204803.1|204713.1|204795.6|204705.6|204803.1|204713.1|204795.6|204705.6|6
1731637290000|2024-11-15 02:21:30|204796.9|204706.9|204796|204706|204796.9|204706.9|204796|204706|3
1731637300000|2024-11-15 02:21:40|204796.1|204706.1|204796.1|204706.1|204796.1|204706.1|204796.1|204706.1|1
1731637320000|2024-11-15 02:22:00|204797.3|204707.3|204817.1|204727.1|204822.6|204732.6|204797.3|204707.3|4
1731637330000|2024-11-15 02:22:10|204819.3|204729.3|204840.7|204750.7|204847.3|204757.3|204819.3|204729.3|4
1731637340000|2024-11-15 02:22:20|204843.1|204753.1|204836.7|204746.7|204843.1|204753.1|204836.7|204746.7|3
1731637350000|2024-11-15 02:22:30|204836.1|204746.1|204836.8|204746.8|204836.8|204746.8|204836.1|204746.1|2
1731637380000|2024-11-15 02:23:00|204843.3|204753.3|204837.9|204747.9|204845.8|204755.8|204837.9|204747.9|8
1731637400000|2024-11-15 02:23:20|204836.5|204746.5|204836.5|204746.5|204836.5|204746.5|204836.5|204746.5|1
1731637410000|2024-11-15 02:23:30|204838|204748|204838|204748|204838|204748|204838|204748|1
1731637420000|2024-11-15 02:23:40|204831|204741|204809.6|204719.6|204831|204741|204809.6|204719.6|3
1731637440000|2024-11-15 02:24:00|204805.3|204715.3|204798.8|204708.8|204805.3|204715.3|204793.5|204703.5|4
1731637460000|2024-11-15 02:24:20|204788.5|204698.5|204782.1|204692.1|204788.5|204698.5|204763.4|204673.4|9
1731637470000|2024-11-15 02:24:30|204777.9|204687.9|204775.6|204685.6|204777.9|204687.9|204775.6|204685.6|2
1731637490000|2024-11-15 02:24:50|204771.6|204681.6|204750|204660|204771.6|204681.6|204730.1|204640.1|5
1731637500000|2024-11-15 02:25:00|204751.1|204661.1|204751.1|204661.1|204751.1|204661.1|204751.1|204661.1|1
1731637520000|2024-11-15 02:25:20|204750|204660|204734|204644|204751.1|204661.1|204722.5|204632.5|8
1731637540000|2024-11-15 02:25:40|204732.5|204642.5|204734|204644|204734|204644|204732.5|204642.5|2
1731637550000|2024-11-15 02:25:50|204732.5|204642.5|204737.8|204647.8|204740.3|204650.3|204732.5|204642.5|7
1731637560000|2024-11-15 02:26:00|204734.6|204644.6|204763.9|204673.9|204764|204674|204734.6|204644.6|7
1731637570000|2024-11-15 02:26:10|204759.1|204669.1|204759.1|204669.1|204759.1|204669.1|204759.1|204669.1|1
1731637580000|2024-11-15 02:26:20|204755.7|204665.7|204754.3|204664.3|204755.7|204665.7|204749.5|204659.5|3
1731637590000|2024-11-15 02:26:30|204747.9|204657.9|204751.5|204661.5|204751.5|204661.5|204747.9|204657.9|2
1731637600000|2024-11-15 02:26:40|204748.9|204658.9|204751.5|204661.5|204751.5|204661.5|204748.9|204658.9|2
1731637610000|2024-11-15 02:26:50|204748.9|204658.9|204753.8|204663.8|204756.4|204666.4|204739.3|204649.3|9
1731637630000|2024-11-15 02:27:10|204752.2|204662.2|204758.9|204668.9|204758.9|204668.9|204752.2|204662.2|4
1731637640000|2024-11-15 02:27:20|204755.6|204665.6|204727.5|204637.5|204755.6|204665.6|204724.3|204634.3|7
1731637650000|2024-11-15 02:27:30|204728.9|204638.9|204728.9|204638.9|204728.9|204638.9|204728.9|204638.9|1
1731637660000|2024-11-15 02:27:40|204735.4|204645.4|204743|204653|204743|204653|204726.7|204636.7|7
1731637670000|2024-11-15 02:27:50|204743.7|204653.7|204764.6|204674.6|204764.6|204674.6|204743.7|204653.7|6
1731637680000|2024-11-15 02:28:00|204758.2|204668.2|204762.7|204672.7|204762.7|204672.7|204758.2|204668.2|2
1731637690000|2024-11-15 02:28:10|204764.7|204674.7|204759.5|204669.5|204764.7|204674.7|204759.5|204669.5|5
1731637700000|2024-11-15 02:28:20|204763.4|204673.4|204758|204668|204763.5|204673.5|204758|204668|5
1731637730000|2024-11-15 02:28:50|204761.2|204671.2|204762.8|204672.8|204762.8|204672.8|204758|204668|5
1731637740000|2024-11-15 02:29:00|204768.2|204678.2|204778.9|204688.9|204782.1|204692.1|204768.2|204678.2|6
1731637750000|2024-11-15 02:29:10|204783.5|204693.5|204779.6|204689.6|204784.8|204694.8|204779.6|204689.6|3
1731637760000|2024-11-15 02:29:20|204783.8|204693.8|204798.1|204708.1|204802|204712|204779.6|204689.6|6
1731637770000|2024-11-15 02:29:30|204803.4|204713.4|204797.3|204707.3|204803.4|204713.4|204797.3|204707.3|3
1731637800000|2024-11-15 02:30:00|204801.4|204711.4|204812.6|204722.6|204812.9|204722.9|204801.4|204711.4|10
1731637810000|2024-11-15 02:30:10|204806|204716|204810.1|204720.1|204810.1|204720.1|204805|204715|13
1731637820000|2024-11-15 02:30:20|204806|204716|204810.1|204720.1|204810.1|204720.1|204806|204716|4
1731637830000|2024-11-15 02:30:30|204806|204716|204809|204719|204810.1|204720.1|204806|204716|7
1731637840000|2024-11-15 02:30:40|204809.2|204719.2|204800.4|204710.4|204809.2|204719.2|204799.6|204709.6|3
1731637860000|2024-11-15 02:31:00|204807|204717|204807.2|204717.2|204815.7|204725.7|204807|204717|5
1731637870000|2024-11-15 02:31:10|204810.8|204720.8|204811.4|204721.4|204812.7|204722.7|204806.7|204716.7|4
1731637880000|2024-11-15 02:31:20|204816|204726|204818.5|204728.5|204818.5|204728.5|204816|204726|2
1731637890000|2024-11-15 02:31:30|204810.1|204720.1|204807.7|204717.7|204810.1|204720.1|204801.2|204711.2|5
1731637900000|2024-11-15 02:31:40|204800.3|204710.3|204800.3|204710.3|204800.3|204710.3|204800.3|204710.3|1
1731637910000|2024-11-15 02:31:50|204799|204709|204799|204709|204799|204709|204799|204709|1
1731637920000|2024-11-15 02:32:00|204798.7|204708.7|204798.3|204708.3|204798.7|204708.7|204798.3|204708.3|2
1731637930000|2024-11-15 02:32:10|204798.5|204708.5|204808.5|204718.5|204808.5|204718.5|204798|204708|6
1731637940000|2024-11-15 02:32:20|204803.2|204713.2|204803.2|204713.2|204803.2|204713.2|204803.2|204713.2|1
1731637960000|2024-11-15 02:32:40|204801.7|204711.7|204802.1|204712.1|204802.1|204712.1|204801.7|204711.7|2
1731637980000|2024-11-15 02:33:00|204805.5|204715.5|204805.5|204715.5|204805.5|204715.5|204805.5|204715.5|1
1731637990000|2024-11-15 02:33:10|204800.8|204710.8|204798.4|204708.4|204800.8|204710.8|204798.4|204708.4|2
1731638000000|2024-11-15 02:33:20|204800.8|204710.8|204799.5|204709.5|204800.8|204710.8|204798.8|204708.8|3
1731638020000|2024-11-15 02:33:40|204806|204716|204808.7|204718.7|204808.7|204718.7|204806|204716|2
1731638030000|2024-11-15 02:33:50|204804.3|204714.3|204798.1|204708.1|204804.3|204714.3|204798.1|204708.1|2
1731638040000|2024-11-15 02:34:00|204803.5|204713.5|204799.3|204709.3|204803.5|204713.5|204798|204708|9
1731638050000|2024-11-15 02:34:10|204803.5|204713.5|204810|204720|204810|204720|204797.9|204707.9|8
1731638060000|2024-11-15 02:34:20|204806.1|204716.1|204803.4|204713.4|204810.2|204720.2|204803.4|204713.4|7
1731638080000|2024-11-15 02:34:40|204800.1|204710.1|204796.5|204706.5|204800.1|204710.1|204796.5|204706.5|2
1731638090000|2024-11-15 02:34:50|204794.9|204704.9|204799|204709|204799|204709|204794.2|204704.2|3
1731638100000|2024-11-15 02:35:00|204803|204713|204848.5|204758.5|204848.5|204758.5|204797.1|204707.1|5
1731638110000|2024-11-15 02:35:10|204844.7|204754.7|204855.9|204765.9|204857.4|204767.4|204844.7|204754.7|3
1731638120000|2024-11-15 02:35:20|204849.7|204759.7|204837.5|204747.5|204851.6|204761.6|204834.5|204744.5|9
1731638130000|2024-11-15 02:35:30|204839.2|204749.2|204833.5|204743.5|204839.2|204749.2|204833.3|204743.3|5
1731638140000|2024-11-15 02:35:40|204830.7|204740.7|204826.5|204736.5|204831.5|204741.5|204826.5|204736.5|4
1731638160000|2024-11-15 02:36:00|204831.5|204741.5|204831.3|204741.3|204832.1|204742.1|204824|204734|16
1731638170000|2024-11-15 02:36:10|204824.4|204734.4|204837|204747|204837.2|204747.2|204824.4|204734.4|9
1731638180000|2024-11-15 02:36:20|204839.5|204749.5|204838.8|204748.8|204839.5|204749.5|204833.6|204743.6|3
1731638190000|2024-11-15 02:36:30|204836.5|204746.5|204830|204740|204839.5|204749.5|204830|204740|6
1731638210000|2024-11-15 02:36:50|204831|204741|204836.6|204746.6|204836.6|204746.6|204831|204741|4
1731638250000|2024-11-15 02:37:30|204830|204740|204830|204740|204830|204740|204830|204740|1
1731638260000|2024-11-15 02:37:40|204833|204743|204833|204743|204833|204743|204833|204743|1
1731638270000|2024-11-15 02:37:50|204836.5|204746.5|204833.9|204743.9|204840.8|204750.8|204831.2|204741.2|8
1731638280000|2024-11-15 02:38:00|204838.5|204748.5|204830.3|204740.3|204838.5|204748.5|204830.3|204740.3|4
1731638290000|2024-11-15 02:38:10|204824.1|204734.1|204834.8|204744.8|204834.8|204744.8|204820.2|204730.2|8
1731638300000|2024-11-15 02:38:20|204837.9|204747.9|204839.8|204749.8|204839.8|204749.8|204837.9|204747.9|3
1731638320000|2024-11-15 02:38:40|204835.9|204745.9|204830.9|204740.9|204835.9|204745.9|204823.9|204733.9|6
1731638330000|2024-11-15 02:38:50|204833.6|204743.6|204836.2|204746.2|204838.6|204748.6|204833.6|204743.6|4
1731638340000|2024-11-15 02:39:00|204832.2|204742.2|204837.8|204747.8|204837.8|204747.8|204831.7|204741.7|4
1731638350000|2024-11-15 02:39:10|204833.6|204743.6|204833.6|204743.6|204833.6|204743.6|204833.6|204743.6|1
1731638390000|2024-11-15 02:39:50|204831|204741|204831|204741|204831|204741|204831|204741|1
1731638400000|2024-11-15 02:40:00|204836.8|204746.8|204836.8|204746.8|204836.8|204746.8|204836.8|204746.8|1
1731638410000|2024-11-15 02:40:10|204834.6|204744.6|204838.6|204748.6|204838.6|204748.6|204830.5|204740.5|8
1731638430000|2024-11-15 02:40:30|204831.9|204741.9|204843.1|204753.1|204844.3|204754.3|204831.9|204741.9|7
1731638440000|2024-11-15 02:40:40|204834.1|204744.1|204845|204755|204846.2|204756.2|204834.1|204744.1|5
1731638450000|2024-11-15 02:40:50|204838.6|204748.6|204845|204755|204845|204755|204838.6|204748.6|2
1731638460000|2024-11-15 02:41:00|204838.6|204748.6|204843.7|204753.7|204843.7|204753.7|204838.6|204748.6|2
1731638470000|2024-11-15 02:41:10|204836.3|204746.3|204833.4|204743.4|204843.6|204753.6|204833.4|204743.4|8
1731638480000|2024-11-15 02:41:20|204831.4|204741.4|204836.2|204746.2|204836.2|204746.2|204831.4|204741.4|2
1731638500000|2024-11-15 02:41:40|204832.9|204742.9|204836.6|204746.6|204837.5|204747.5|204832.9|204742.9|4
1731638510000|2024-11-15 02:41:50|204838.6|204748.6|204834.3|204744.3|204843.9|204753.9|204833.1|204743.1|9
1731638520000|2024-11-15 02:42:00|204844.9|204754.9|204841.2|204751.2|204845|204755|204834.4|204744.4|5
1731638530000|2024-11-15 02:42:10|204845|204755|204843.2|204753.2|204845|204755|204835.9|204745.9|5
1731638540000|2024-11-15 02:42:20|204836|204746|204844.4|204754.4|204844.4|204754.4|204836|204746|10
1731638550000|2024-11-15 02:42:30|204838|204748|204845.1|204755.1|204845.1|204755.1|204838|204748|2
1731638560000|2024-11-15 02:42:40|204835.5|204745.5|204844.6|204754.6|204844.7|204754.7|204835.2|204745.2|6
1731638570000|2024-11-15 02:42:50|204845.3|204755.3|204849.4|204759.4|204849.4|204759.4|204837|204747|6
1731638580000|2024-11-15 02:43:00|204846.5|204756.5|204846.5|204756.5|204846.5|204756.5|204846.5|204756.5|1
1731638590000|2024-11-15 02:43:10|204836.8|204746.8|204824.8|204734.8|204836.8|204746.8|204824.8|204734.8|3
1731638610000|2024-11-15 02:43:30|204830.8|204740.8|204819.7|204729.7|204830.8|204740.8|204819.7|204729.7|2
1731638630000|2024-11-15 02:43:50|204826.4|204736.4|204795.7|204705.7|204826.4|204736.4|204788.4|204698.4|7
1731638640000|2024-11-15 02:44:00|204795.1|204705.1|204796.8|204706.8|204796.8|204706.8|204795.1|204705.1|2
1731638650000|2024-11-15 02:44:10|204797|204707|204796.1|204706.1|204797|204707|204793.3|204703.3|3
1731638660000|2024-11-15 02:44:20|204795.9|204705.9|204798|204708|204798|204708|204795.9|204705.9|2
1731638690000|2024-11-15 02:44:50|204795.1|204705.1|204787|204697|204795.1|204705.1|204787|204697|2
1731638700000|2024-11-15 02:45:00|204790.2|204700.2|204794.6|204704.6|204798.2|204708.2|204790.2|204700.2|3
1731638710000|2024-11-15 02:45:10|204795.4|204705.4|204797.5|204707.5|204797.5|204707.5|204791.7|204701.7|5
1731638720000|2024-11-15 02:45:20|204792.3|204702.3|204789.2|204699.2|204797.5|204707.5|204789.2|204699.2|7
1731638760000|2024-11-15 02:46:00|204794.1|204704.1|204822.3|204732.3|204828.6|204738.6|204792.5|204702.5|16
1731638770000|2024-11-15 02:46:10|204829.1|204739.1|204813.8|204723.8|204829.1|204739.1|204813.8|204723.8|9
1731638780000|2024-11-15 02:46:20|204817.2|204727.2|204790.8|204700.8|204817.9|204727.9|204788.4|204698.4|9
1731638810000|2024-11-15 02:46:50|204785.8|204695.8|204784.7|204694.7|204785.8|204695.8|204782.6|204692.6|4
1731638820000|2024-11-15 02:47:00|204782.6|204692.6|204782.6|204692.6|204782.6|204692.6|204782.6|204692.6|1
1731638830000|2024-11-15 02:47:10|204784.7|204694.7|204784.7|204694.7|204784.7|204694.7|204784.7|204694.7|1
1731638840000|2024-11-15 02:47:20|204781.7|204691.7|204785.5|204695.5|204785.5|204695.5|204781.7|204691.7|2
1731638850000|2024-11-15 02:47:30|204789.7|204699.7|204773.3|204683.3|204789.7|204699.7|204772.5|204682.5|7
1731638860000|2024-11-15 02:47:40|204775.5|204685.5|204774.1|204684.1|204775.5|204685.5|204774.1|204684.1|2
1731638870000|2024-11-15 02:47:50|204768.8|204678.8|204747.5|204657.5|204768.8|204678.8|204747.5|204657.5|5
1731638880000|2024-11-15 02:48:00|204739|204649|204744.9|204654.9|204744.9|204654.9|204731.7|204641.7|9
1731638890000|2024-11-15 02:48:10|204745.5|204655.5|204743.8|204653.8|204745.5|204655.5|204741.5|204651.5|3
1731638900000|2024-11-15 02:48:20|204747.2|204657.2|204759.9|204669.9|204759.9|204669.9|204747.2|204657.2|3
1731638910000|2024-11-15 02:48:30|204756.3|204666.3|204755.7|204665.7|204756.3|204666.3|204755.7|204665.7|2
1731638920000|2024-11-15 02:48:40|204757.3|204667.3|204773.4|204683.4|204773.4|204683.4|204757.3|204667.3|5
1731638930000|2024-11-15 02:48:50|204767.8|204677.8|204773.6|204683.6|204774.8|204684.8|204757|204667|6
1731638940000|2024-11-15 02:49:00|204772.6|204682.6|204757.4|204667.4|204772.6|204682.6|204754.1|204664.1|5
1731638960000|2024-11-15 02:49:20|204756.7|204666.7|204756.7|204666.7|204756.7|204666.7|204756.7|204666.7|1
1731638970000|2024-11-15 02:49:30|204754|204664|204757|204667|204764|204674|204754|204664|4
1731638990000|2024-11-15 02:49:50|204748.5|204658.5|204757|204667|204757|204667|204738.8|204648.8|9
1731639000000|2024-11-15 02:50:00|204763.2|204673.2|204752.1|204662.1|204767.7|204677.7|204752.1|204662.1|5
1731639010000|2024-11-15 02:50:10|204753.9|204663.9|204758.2|204668.2|204758.2|204668.2|204753.9|204663.9|2
1731639020000|2024-11-15 02:50:20|204753.8|204663.8|204752|204662|204753.8|204663.8|204752|204662|2
1731639040000|2024-11-15 02:50:40|204750.4|204660.4|204750.4|204660.4|204750.4|204660.4|204750.4|204660.4|1
1731639050000|2024-11-15 02:50:50|204744.3|204654.3|204741.3|204651.3|204744.3|204654.3|204727.6|204637.6|7
1731639060000|2024-11-15 02:51:00|204732.4|204642.4|204736.5|204646.5|204736.5|204646.5|204725.5|204635.5|10
1731639070000|2024-11-15 02:51:10|204733|204643|204744.8|204654.8|204753.3|204663.3|204733|204643|7
1731639080000|2024-11-15 02:51:20|204749.3|204659.3|204749.3|204659.3|204749.3|204659.3|204749.3|204659.3|1
1731639090000|2024-11-15 02:51:30|204750.6|204660.6|204756.1|204666.1|204756.1|204666.1|204750.6|204660.6|2
1731639130000|2024-11-15 02:52:10|204749|204659|204749|204659|204749|204659|204749|204659|1
1731639140000|2024-11-15 02:52:20|204756.5|204666.5|204756.5|204666.5|204756.5|204666.5|204756.5|204666.5|1
1731639150000|2024-11-15 02:52:30|204754|204664|204754|204664|204754|204664|204754|204664|1
1731639180000|2024-11-15 02:53:00|204749|204659|204749|204659|204749|204659|204749|204659|1
1731639190000|2024-11-15 02:53:10|204749.5|204659.5|204756.9|204666.9|204759.4|204669.4|204746.8|204656.8|12
1731639200000|2024-11-15 02:53:20|204746.9|204656.9|204756.2|204666.2|204756.2|204666.2|204746.9|204656.9|2
1731639210000|2024-11-15 02:53:30|204756.9|204666.9|204761.3|204671.3|204762.4|204672.4|204754|204664|5
1731639220000|2024-11-15 02:53:40|204752.2|204662.2|204760.3|204670.3|204761.3|204671.3|204752.2|204662.2|6
1731639230000|2024-11-15 02:53:50|204761.3|204671.3|204758.3|204668.3|204763.2|204673.2|204752.2|204662.2|7
1731639240000|2024-11-15 02:54:00|204755.3|204665.3|204755.8|204665.8|204755.8|204665.8|204748.3|204658.3|5
1731639250000|2024-11-15 02:54:10|204758.8|204668.8|204758.8|204668.8|204758.8|204668.8|204758.8|204668.8|1
1731639280000|2024-11-15 02:54:40|204751|204661|204751|204661|204751|204661|204751|204661|1
1731639290000|2024-11-15 02:54:50|204747|204657|204749|204659|204749|204659|204747|204657|2
1731639300000|2024-11-15 02:55:00|204752.3|204662.3|204755|204665|204755|204665|204752.3|204662.3|3
1731639310000|2024-11-15 02:55:10|204755.8|204665.8|204755.8|204665.8|204755.8|204665.8|204755.8|204665.8|1
1731639330000|2024-11-15 02:55:30|204760.5|204670.5|204758.8|204668.8|204760.5|204670.5|204753.1|204663.1|4
1731639340000|2024-11-15 02:55:40|204749.8|204659.8|204758.8|204668.8|204758.8|204668.8|204749.8|204659.8|2
1731639350000|2024-11-15 02:55:50|204754.6|204664.6|204754.6|204664.6|204754.6|204664.6|204754.6|204664.6|1
1731639360000|2024-11-15 02:56:00|204749.8|204659.8|204756.8|204666.8|204760.7|204670.7|204749.8|204659.8|7
1731639370000|2024-11-15 02:56:10|204749.8|204659.8|204760.2|204670.2|204760.2|204670.2|204749.8|204659.8|10
1731639380000|2024-11-15 02:56:20|204751.1|204661.1|204762.9|204672.9|204762.9|204672.9|204751.1|204661.1|6
1731639390000|2024-11-15 02:56:30|204756.3|204666.3|204764.1|204674.1|204764.1|204674.1|204756.3|204666.3|2
1731639400000|2024-11-15 02:56:40|204756.3|204666.3|204753.7|204663.7|204768.5|204678.5|204753.7|204663.7|9
1731639410000|2024-11-15 02:56:50|204757.9|204667.9|204757.9|204667.9|204757.9|204667.9|204757.9|204667.9|1
1731639420000|2024-11-15 02:57:00|204752.9|204662.9|204759.7|204669.7|204759.7|204669.7|204752.9|204662.9|2
1731639430000|2024-11-15 02:57:10|204752.6|204662.6|204748.8|204658.8|204757.1|204667.1|204746.3|204656.3|6
1731639460000|2024-11-15 02:57:40|204746.3|204656.3|204735.8|204645.8|204746.3|204656.3|204729.7|204639.7|8
1731639480000|2024-11-15 02:58:00|204741.1|204651.1|204740.8|204650.8|204746|204656|204740.8|204650.8|3
1731639500000|2024-11-15 02:58:20|204752|204662|204747.4|204657.4|204770.6|204680.6|204741.9|204651.9|12
1731639510000|2024-11-15 02:58:30|204743.8|204653.8|204744|204654|204744|204654|204743.8|204653.8|2
1731639520000|2024-11-15 02:58:40|204747.5|204657.5|204746.7|204656.7|204756.7|204666.7|204746.7|204656.7|10
1731639540000|2024-11-15 02:59:00|204753.4|204663.4|204746.8|204656.8|204754.9|204664.9|204746.8|204656.8|5
1731639550000|2024-11-15 02:59:10|204742.9|204652.9|204742.3|204652.3|204747.7|204657.7|204740.6|204650.6|4
1731639560000|2024-11-15 02:59:20|204741.1|204651.1|204740.1|204650.1|204752.4|204662.4|204736.4|204646.4|5
1731639570000|2024-11-15 02:59:30|204738.6|204648.6|204740.3|204650.3|204740.3|204650.3|204738.6|204648.6|2
1731639590000|2024-11-15 02:59:50|204724.4|204674.4|204724.4|204674.4|204724.4|204674.4|204724.4|204674.4|1
1731639600000|2024-11-15 03:00:00|204728.8|204678.8|204742.4|204652.4|204756.9|204678.8|204728.8|204651.4|8
1731639610000|2024-11-15 03:00:10|204755.4|204665.4|204742.5|204652.5|204755.4|204665.4|204742.5|204652.5|2
1731639620000|2024-11-15 03:00:20|204755.4|204665.4|204746|204656|204758.3|204668.3|204740.4|204650.4|12
1731639630000|2024-11-15 03:00:30|204741.9|204651.9|204747.1|204657.1|204758.3|204668.3|204741.9|204651.9|26
1731639640000|2024-11-15 03:00:40|204751|204661|204746.8|204656.8|204759.2|204669.2|204739.2|204649.2|26
1731639650000|2024-11-15 03:00:50|204756.4|204666.4|204726.7|204676.7|204756.4|204676.7|204726.7|204652.4|6
1731639660000|2024-11-15 03:01:00|204734.4|204644.4|204740.4|204650.4|204747|204657|204734.4|204644.4|7
1731639670000|2024-11-15 03:01:10|204751.9|204661.9|204755.3|204665.3|204755.4|204665.4|204751.3|204661.3|4
1731639680000|2024-11-15 03:01:20|204762.8|204672.8|204754.1|204664.1|204762.8|204672.8|204753.9|204663.9|7
1731639690000|2024-11-15 03:01:30|204761.1|204671.1|204772|204682|204784.2|204694.2|204761.1|204671.1|11
1731639700000|2024-11-15 03:01:40|204770.4|204680.4|204770.4|204680.4|204770.4|204680.4|204770.4|204680.4|1
1731639710000|2024-11-15 03:01:50|204778.8|204688.8|204771.8|204681.8|204778.8|204688.8|204771.8|204681.8|2
1731639720000|2024-11-15 03:02:00|204779.6|204689.6|204773.2|204683.2|204780.1|204690.1|204771.8|204681.8|4
1731639730000|2024-11-15 03:02:10|204770.2|204680.2|204776.3|204686.3|204786.2|204696.2|204770.2|204680.2|8
1731639740000|2024-11-15 03:02:20|204782.3|204692.3|204782.3|204692.3|204782.3|204692.3|204782.3|204692.3|1
1731639750000|2024-11-15 03:02:30|204775.5|204685.5|204774.3|204684.3|204782.3|204692.3|204774.3|204684.3|7
1731639760000|2024-11-15 03:02:40|204782.1|204692.1|204774.1|204684.1|204782.1|204692.1|204774.1|204684.1|2
1731639770000|2024-11-15 03:02:50|204782.1|204692.1|204775.4|204685.4|204782.1|204692.1|204775.4|204685.4|2
1731639780000|2024-11-15 03:03:00|204782.1|204692.1|204774.1|204684.1|204782.1|204692.1|204774.1|204684.1|12
1731639790000|2024-11-15 03:03:10|204782|204692|204773|204683|204782|204692|204773|204683|6
1731639800000|2024-11-15 03:03:20|204775.3|204685.3|204772.5|204682.5|204775.3|204685.3|204768.5|204678.5|6
1731639810000|2024-11-15 03:03:30|204770.2|204680.2|204771.1|204681.1|204771.5|204681.5|204764.8|204674.8|7
1731639820000|2024-11-15 03:03:40|204772.2|204682.2|204773.8|204683.8|204781.5|204691.5|204769.5|204679.5|10
1731639830000|2024-11-15 03:03:50|204772.8|204682.8|204776.7|204686.7|204776.7|204686.7|204762.4|204672.4|9
1731639840000|2024-11-15 03:04:00|204778.3|204688.3|204778.9|204688.9|204786.7|204696.7|204767.9|204677.9|12
1731639850000|2024-11-15 03:04:10|204779.5|204689.5|204774.8|204684.8|204779.7|204689.7|204772.4|204682.4|8
1731639860000|2024-11-15 03:04:20|204774|204684|204739.3|204649.3|204782.6|204692.6|204714.9|204644.9|15
1731639870000|2024-11-15 03:04:30|204735|204645|204729.9|204639.9|204747|204657|204729.9|204639.9|9
1731639880000|2024-11-15 03:04:40|204730|204640|204745.4|204655.4|204752.6|204662.6|204730|204640|11
1731639890000|2024-11-15 03:04:50|204742.4|204652.4|204746.6|204656.6|204746.6|204656.6|204742.4|204652.4|2
1731639910000|2024-11-15 03:05:10|204745.8|204655.8|204736.7|204646.7|204745.8|204655.8|204736.7|204646.7|2
1731639920000|2024-11-15 03:05:20|204746.8|204656.8|204726.1|204636.1|204749|204659|204724|204634|10
1731639930000|2024-11-15 03:05:30|204729.6|204639.6|204728.3|204638.3|204729.6|204639.6|204728.3|204638.3|2
1731639940000|2024-11-15 03:05:40|204728.4|204638.4|204708.5|204618.5|204728.4|204638.4|204696.4|204606.4|8
1731639950000|2024-11-15 03:05:50|204704.9|204614.9|204703.5|204613.5|204705|204615|204703.4|204613.4|5
1731639960000|2024-11-15 03:06:00|204703.7|204613.7|204707.6|204617.6|204707.6|204617.6|204703.7|204613.7|6
1731639970000|2024-11-15 03:06:10|204705.4|204615.4|204711.8|204621.8|204711.8|204621.8|204705.4|204615.4|3
1731640010000|2024-11-15 03:06:50|204707.5|204617.5|204707.5|204617.5|204707.5|204617.5|204707.5|204617.5|1
1731640020000|2024-11-15 03:07:00|204712|204622|204715.9|204625.9|204716.8|204626.8|204712|204622|3
1731640030000|2024-11-15 03:07:10|204719.4|204629.4|204711.6|204621.6|204719.4|204629.4|204711.6|204621.6|4
1731640040000|2024-11-15 03:07:20|204715|204625|204730.3|204640.3|204731.1|204641.1|204715|204625|5
1731640050000|2024-11-15 03:07:30|204722.9|204632.9|204719.4|204629.4|204722.9|204632.9|204713.1|204623.1|3
1731640060000|2024-11-15 03:07:40|204724.6|204634.6|204728.1|204638.1|204728.1|204638.1|204724.6|204634.6|2
1731640070000|2024-11-15 03:07:50|204720.5|204630.5|204724.6|204634.6|204729.2|204639.2|204718.7|204628.7|4
1731640080000|2024-11-15 03:08:00|204731.4|204641.4|204734.9|204644.9|204736.6|204646.6|204731.4|204641.4|5
1731640090000|2024-11-15 03:08:10|204725.4|204635.4|204717.1|204627.1|204725.4|204635.4|204714.4|204624.4|4
1731640120000|2024-11-15 03:08:40|204708.8|204618.8|204722.9|204632.9|204722.9|204632.9|204708.8|204618.8|3
1731640130000|2024-11-15 03:08:50|204731.5|204641.5|204731.5|204641.5|204731.5|204641.5|204731.5|204641.5|1
1731640140000|2024-11-15 03:09:00|204723.1|204633.1|204718.4|204628.4|204724.5|204634.5|204711.6|204621.6|7
1731640150000|2024-11-15 03:09:10|204717.5|204627.5|204717.5|204627.5|204717.5|204627.5|204717.5|204627.5|1
1731640160000|2024-11-15 03:09:20|204718.2|204628.2|204718.2|204628.2|204718.2|204628.2|204718.2|204628.2|1
1731640170000|2024-11-15 03:09:30|204719.1|204629.1|204710.4|204620.4|204719.1|204629.1|204710.4|204620.4|3
1731640180000|2024-11-15 03:09:40|204705.3|204615.3|204705.3|204615.3|204705.3|204615.3|204705.3|204615.3|1
1731640190000|2024-11-15 03:09:50|204700.6|204610.6|204701.4|204611.4|204708.8|204618.8|204700.6|204610.6|3
1731640200000|2024-11-15 03:10:00|204708.4|204618.4|204711.1|204621.1|204711.1|204621.1|204708.4|204618.4|2
1731640220000|2024-11-15 03:10:20|204707.8|204617.8|204705|204615|204707.8|204617.8|204705|204615|2
1731640230000|2024-11-15 03:10:30|204701.2|204611.2|204704.3|204614.3|204704.3|204614.3|204701.2|204611.2|2
1731640260000|2024-11-15 03:11:00|204707|204617|204700.3|204610.3|204707|204617|204696.9|204606.9|4
1731640290000|2024-11-15 03:11:30|204707.5|204617.5|204704.5|204614.5|204707.5|204617.5|204704.5|204614.5|2
1731640300000|2024-11-15 03:11:40|204690.8|204600.8|204690.8|204600.8|204690.8|204600.8|204690.8|204600.8|1
1731640310000|2024-11-15 03:11:50|204695.7|204605.7|204694.8|204604.8|204695.7|204605.7|204694.8|204604.8|2
1731640320000|2024-11-15 03:12:00|204694.9|204604.9|204691.8|204601.8|204700.3|204610.3|204690.9|204600.9|11
1731640330000|2024-11-15 03:12:10|204688.3|204598.3|204682.5|204592.5|204688.3|204598.3|204669.2|204579.2|9
1731640340000|2024-11-15 03:12:20|204673|204583|204678.2|204588.2|204678.2|204588.2|204672.5|204582.5|3
1731640360000|2024-11-15 03:12:40|204673|204583|204673|204583|204673|204583|204673|204583|1
1731640370000|2024-11-15 03:12:50|204674|204584|204680|204590|204683.5|204593.5|204674|204584|3
1731640380000|2024-11-15 03:13:00|204684.5|204594.5|204685.9|204595.9|204690.4|204600.4|204680.8|204590.8|7
1731640390000|2024-11-15 03:13:10|204684.1|204594.1|204684|204594|204688.4|204598.4|204679.2|204589.2|5
1731640400000|2024-11-15 03:13:20|204681.9|204591.9|204688|204598|204688|204598|204681.9|204591.9|3
1731640420000|2024-11-15 03:13:40|204683.4|204593.4|204688.2|204598.2|204688.2|204598.2|204677.1|204587.1|5
1731640430000|2024-11-15 03:13:50|204684.6|204594.6|204684.6|204594.6|204684.6|204594.6|204684.6|204594.6|1
1731640440000|2024-11-15 03:14:00|204681.2|204591.2|204684|204594|204684|204594|204674.2|204584.2|3
1731640450000|2024-11-15 03:14:10|204675.4|204585.4|204688.5|204598.5|204689.1|204599.1|204675.4|204585.4|11
1731640460000|2024-11-15 03:14:20|204683.3|204593.3|204688.9|204598.9|204690.6|204600.6|204683.3|204593.3|3
1731640470000|2024-11-15 03:14:30|204690.4|204600.4|204709.8|204619.8|204715.4|204625.4|204690.4|204600.4|19
1731640480000|2024-11-15 03:14:40|204710.9|204620.9|204710.9|204620.9|204714.3|204624.3|204705.2|204615.2|11
1731640490000|2024-11-15 03:14:50|204712.2|204622.2|204706.4|204616.4|204715.1|204625.1|204705|204615|22
1731640500000|2024-11-15 03:15:00|204711.4|204621.4|204711.7|204621.7|204713.9|204623.9|204705.9|204615.9|11
1731640510000|2024-11-15 03:15:10|204713|204623|204713.6|204623.6|204713.8|204623.8|204711.7|204621.7|6
1731640530000|2024-11-15 03:15:30|204715.9|204625.9|204718.4|204628.4|204718.4|204628.4|204711.6|204621.6|5
1731640540000|2024-11-15 03:15:40|204717.7|204627.7|204719.7|204629.7|204722.9|204632.9|204711.1|204621.1|11
1731640550000|2024-11-15 03:15:50|204721.7|204631.7|204721.7|204631.7|204721.7|204631.7|204721.7|204631.7|1
1731640560000|2024-11-15 03:16:00|204712.9|204622.9|204724.7|204634.7|204724.7|204634.7|204712.9|204622.9|2
1731640570000|2024-11-15 03:16:10|204723.5|204633.5|204709.6|204619.6|204724.3|204634.3|204706.9|204616.9|14
1731640580000|2024-11-15 03:16:20|204713.9|204623.9|204713.9|204623.9|204713.9|204623.9|204713.9|204623.9|1
1731640590000|2024-11-15 03:16:30|204713.7|204623.7|204715.2|204625.2|204715.2|204625.2|204713.7|204623.7|4
1731640610000|2024-11-15 03:16:50|204713|204623|204713|204623|204713|204623|204713|204623|1
1731640620000|2024-11-15 03:17:00|204720.8|204630.8|204726.5|204636.5|204731.9|204641.9|204720.8|204630.8|8
1731640630000|2024-11-15 03:17:10|204731.3|204641.3|204730.3|204640.3|204733|204643|204727.9|204637.9|11
1731640640000|2024-11-15 03:17:20|204726.9|204636.9|204732.4|204642.4|204732.4|204642.4|204714.4|204624.4|12
1731640650000|2024-11-15 03:17:30|204728.2|204638.2|204725.2|204635.2|204734|204644|204725.2|204635.2|4
1731640660000|2024-11-15 03:17:40|204723.8|204633.8|204730.8|204640.8|204731.6|204641.6|204720.4|204630.4|11
1731640670000|2024-11-15 03:17:50|204727.6|204637.6|204727.6|204637.6|204730.8|204640.8|204727.6|204637.6|5
1731640680000|2024-11-15 03:18:00|204730.8|204640.8|204725.5|204635.5|204738.5|204648.5|204725.3|204635.3|13
1731640690000|2024-11-15 03:18:10|204733.4|204643.4|204734.4|204644.4|204738.2|204648.2|204725.1|204635.1|20
1731640700000|2024-11-15 03:18:20|204729|204639|204724.9|204634.9|204739.6|204649.6|204722.3|204632.3|11
1731640710000|2024-11-15 03:18:30|204729.5|204639.5|204727.9|204637.9|204729.5|204639.5|204727.9|204637.9|3
1731640730000|2024-11-15 03:18:50|204731.9|204641.9|204724.5|204634.5|204733.9|204643.9|204724.5|204634.5|3
1731640740000|2024-11-15 03:19:00|204722.7|204632.7|204724.6|204634.6|204730.1|204640.1|204722.7|204632.7|10
1731640750000|2024-11-15 03:19:10|204724.7|204634.7|204724.7|204634.7|204724.7|204634.7|204724.7|204634.7|1
1731640760000|2024-11-15 03:19:20|204723.4|204633.4|204724.6|204634.6|204724.6|204634.6|204723.4|204633.4|2
1731640770000|2024-11-15 03:19:30|204727.1|204637.1|204727.1|204637.1|204727.1|204637.1|204727.1|204637.1|1
1731640780000|2024-11-15 03:19:40|204721|204631|204722.5|204632.5|204722.5|204632.5|204721|204631|2
1731640800000|2024-11-15 03:20:00|204722.3|204632.3|204722.7|204632.7|204722.9|204632.9|204722.3|204632.3|3
1731640820000|2024-11-15 03:20:20|204727.1|204637.1|204731.7|204641.7|204731.7|204641.7|204725.9|204635.9|8
1731640830000|2024-11-15 03:20:30|204728|204638|204726.8|204636.8|204731.6|204641.6|204726.8|204636.8|5
1731640840000|2024-11-15 03:20:40|204723.1|204633.1|204719.9|204629.9|204723.1|204633.1|204719.9|204629.9|4
1731640850000|2024-11-15 03:20:50|204722|204632|204729.5|204639.5|204729.5|204639.5|204722|204632|3
1731640860000|2024-11-15 03:21:00|204731|204641|204724.9|204634.9|204731|204641|204724.9|204634.9|10
1731640870000|2024-11-15 03:21:10|204730.4|204640.4|204730.4|204640.4|204730.4|204640.4|204724.9|204634.9|5
1731640880000|2024-11-15 03:21:20|204724.9|204634.9|204725.6|204635.6|204730.4|204640.4|204724.9|204634.9|7
1731640890000|2024-11-15 03:21:30|204730.2|204640.2|204725.2|204635.2|204730.2|204640.2|204725.2|204635.2|5
1731640900000|2024-11-15 03:21:40|204730.4|204640.4|204734.1|204644.1|204736.6|204646.6|204730.4|204640.4|7
1731640910000|2024-11-15 03:21:50|204732.6|204642.6|204728.5|204638.5|204732.6|204642.6|204725.9|204635.9|9
1731640920000|2024-11-15 03:22:00|204726|204636|204726.1|204636.1|204727.6|204637.6|204725.4|204635.4|5
1731640930000|2024-11-15 03:22:10|204727.9|204637.9|204740.5|204650.5|204740.5|204650.5|204725.7|204635.7|7
1731640940000|2024-11-15 03:22:20|204762.8|204672.8|204761.7|204671.7|204762.8|204672.8|204756.3|204666.3|6
1731640960000|2024-11-15 03:22:40|204766|204676|204766.6|204676.6|204766.6|204676.6|204763.4|204673.4|3
1731640970000|2024-11-15 03:22:50|204762.1|204672.1|204757.9|204667.9|204767.1|204677.1|204757.8|204667.8|8
1731640980000|2024-11-15 03:23:00|204764.4|204674.4|204758.4|204668.4|204767.1|204677.1|204758.4|204668.4|6
1731640990000|2024-11-15 03:23:10|204754.4|204664.4|204730.5|204640.5|204754.4|204664.4|204725.8|204635.8|6
1731641000000|2024-11-15 03:23:20|204736|204646|204733.1|204643.1|204736.7|204646.7|204733.1|204643.1|3
1731641020000|2024-11-15 03:23:40|204736.6|204646.6|204736.6|204646.6|204736.6|204646.6|204736.6|204646.6|1
1731641030000|2024-11-15 03:23:50|204733.1|204643.1|204733.1|204643.1|204733.1|204643.1|204733.1|204643.1|1
1731641040000|2024-11-15 03:24:00|204736.6|204646.6|204732.6|204642.6|204736.6|204646.6|204729.4|204639.4|4
1731641050000|2024-11-15 03:24:10|204729.3|204639.3|204729.7|204639.7|204736.6|204646.6|204729.3|204639.3|5
1731641060000|2024-11-15 03:24:20|204729.5|204639.5|204727|204637|204733.9|204643.9|204726.9|204636.9|5
1731641070000|2024-11-15 03:24:30|204726.9|204636.9|204727|204637|204727|204637|204726.9|204636.9|2
1731641090000|2024-11-15 03:24:50|204723.1|204633.1|204722.3|204632.3|204731|204641|204722.2|204632.2|4
1731641100000|2024-11-15 03:25:00|204731.5|204641.5|204734|204644|204734|204644|204726.1|204636.1|3
1731641110000|2024-11-15 03:25:10|204731.1|204641.1|204731.1|204641.1|204731.1|204641.1|204731.1|204641.1|1
1731641120000|2024-11-15 03:25:20|204730.6|204640.6|204730.3|204640.3|204734|204644|204730.3|204640.3|6
1731641130000|2024-11-15 03:25:30|204730.8|204640.8|204730|204640|204735.5|204645.5|204730|204640|5
1731641140000|2024-11-15 03:25:40|204735|204645|204735|204645|204735|204645|204731|204641|3
1731641150000|2024-11-15 03:25:50|204734.7|204644.7|204734.7|204644.7|204734.7|204644.7|204734.7|204644.7|1
1731641160000|2024-11-15 03:26:00|204731.5|204641.5|204718.9|204628.9|204733.1|204643.1|204718.9|204628.9|6
1731641180000|2024-11-15 03:26:20|204723|204633|204751.3|204661.3|204751.3|204661.3|204723|204633|6
1731641190000|2024-11-15 03:26:30|204744.8|204654.8|204744.8|204654.8|204744.8|204654.8|204744.8|204654.8|1
1731641200000|2024-11-15 03:26:40|204751.7|204661.7|204746.2|204656.2|204751.7|204661.7|204743.4|204653.4|9
1731641220000|2024-11-15 03:27:00|204742.8|204652.8|204736.6|204646.6|204742.8|204652.8|204736.6|204646.6|2
1731641230000|2024-11-15 03:27:10|204740|204650|204726.7|204636.7|204740|204650|204720.3|204630.3|5
1731641240000|2024-11-15 03:27:20|204722.9|204632.9|204720.6|204630.6|204722.9|204632.9|204718.5|204628.5|3
1731641250000|2024-11-15 03:27:30|204725.2|204635.2|204726.7|204636.7|204726.7|204636.7|204725.2|204635.2|2
1731641280000|2024-11-15 03:28:00|204725|204635|204724|204634|204725|204635|204724|204634|2
1731641300000|2024-11-15 03:28:20|204724.7|204634.7|204724.7|204634.7|204724.7|204634.7|204724.7|204634.7|1
1731641330000|2024-11-15 03:28:50|204725.1|204635.1|204728.7|204638.7|204728.7|204638.7|204719.1|204629.1|5
1731641340000|2024-11-15 03:29:00|204724.8|204634.8|204724.8|204634.8|204728.5|204638.5|204720.2|204630.2|9
1731641350000|2024-11-15 03:29:10|204726.2|204636.2|204729.8|204639.8|204730.8|204640.8|204725.8|204635.8|13
1731641360000|2024-11-15 03:29:20|204725.8|204635.8|204725.8|204635.8|204729.2|204639.2|204725.8|204635.8|3
1731641370000|2024-11-15 03:29:30|204726|204636|204725.5|204635.5|204729.2|204639.2|204725.5|204635.5|5
1731641380000|2024-11-15 03:29:40|204730.8|204640.8|204726.2|204636.2|204730.8|204640.8|204726.2|204636.2|2
1731641390000|2024-11-15 03:29:50|204722.3|204632.3|204726.3|204636.3|204726.3|204636.3|204722.3|204632.3|2
1731641400000|2024-11-15 03:30:00|204726.6|204636.6|204747.2|204657.2|204752.1|204662.1|204726.6|204636.6|11
1731641410000|2024-11-15 03:30:10|204742.6|204652.6|204750.2|204660.2|204750.2|204660.2|204742.6|204652.6|3
1731641430000|2024-11-15 03:30:30|204747|204657|204744.6|204654.6|204749.3|204659.3|204740.4|204650.4|5
1731641440000|2024-11-15 03:30:40|204749.3|204659.3|204749.3|204659.3|204749.3|204659.3|204749.3|204659.3|1
1731641450000|2024-11-15 03:30:50|204744.1|204654.1|204743.9|204653.9|204749.5|204659.5|204743.9|204653.9|5
1731641460000|2024-11-15 03:31:00|204748.9|204658.9|204749.4|204659.4|204751.5|204661.5|204745.9|204655.9|6
1731641470000|2024-11-15 03:31:10|204745.1|204655.1|204745.1|204655.1|204745.1|204655.1|204745.1|204655.1|1
1731641500000|2024-11-15 03:31:40|204748|204658|204748|204658|204748|204658|204748|204658|1
1731641510000|2024-11-15 03:31:50|204748.5|204658.5|204748.5|204658.5|204748.5|204658.5|204748.5|204658.5|1
1731641530000|2024-11-15 03:32:10|204745.3|204655.3|204750.5|204660.5|204750.5|204660.5|204743.9|204653.9|13
1731641550000|2024-11-15 03:32:30|204753.3|204663.3|204747.4|204657.4|204753.3|204663.3|204747.4|204657.4|8
1731641560000|2024-11-15 03:32:40|204751.4|204661.4|204751.8|204661.8|204752.6|204662.6|204746.8|204656.8|12
1731641570000|2024-11-15 03:32:50|204747.3|204657.3|204747.3|204657.3|204751.8|204661.8|204746.2|204656.2|17
1731641580000|2024-11-15 03:33:00|204750.8|204660.8|204749.1|204659.1|204754.7|204664.7|204748.9|204658.9|8
1731641590000|2024-11-15 03:33:10|204753.7|204663.7|204751.9|204661.9|204766.8|204676.8|204751.9|204661.9|8
1731641600000|2024-11-15 03:33:20|204755.5|204665.5|204748|204658|204755.5|204665.5|204748|204658|4
1731641610000|2024-11-15 03:33:30|204751.3|204661.3|204749.5|204659.5|204751.3|204661.3|204745.8|204655.8|12
1731641620000|2024-11-15 03:33:40|204746.1|204656.1|204749.1|204659.1|204749.6|204659.6|204746.1|204656.1|4
1731641630000|2024-11-15 03:33:50|204744.2|204654.2|204740.8|204650.8|204744.2|204654.2|204740.8|204650.8|2
1731641640000|2024-11-15 03:34:00|204747.1|204657.1|204754|204664|204754|204664|204747.1|204657.1|7
1731641650000|2024-11-15 03:34:10|204749.7|204659.7|204749.7|204659.7|204754|204664|204747.1|204657.1|15
1731641660000|2024-11-15 03:34:20|204747.1|204657.1|204751.3|204661.3|204754.2|204664.2|204747.1|204657.1|10
1731641680000|2024-11-15 03:34:40|204747.1|204657.1|204750.5|204660.5|204750.5|204660.5|204747.1|204657.1|2
1731641690000|2024-11-15 03:34:50|204747.1|204657.1|204692.3|204602.3|204750.5|204660.5|204682.3|204592.3|9
1731641700000|2024-11-15 03:35:00|204689.4|204599.4|204674.4|204584.4|204689.4|204599.4|204664.3|204574.3|9
1731641710000|2024-11-15 03:35:10|204672.2|204582.2|204675|204585|204675.4|204585.4|204672.2|204582.2|3
1731641720000|2024-11-15 03:35:20|204677.1|204587.1|204674.7|204584.7|204677.1|204587.1|204674.7|204584.7|2
1731641730000|2024-11-15 03:35:30|204667.2|204577.2|204674.7|204584.7|204674.7|204584.7|204666.2|204576.2|4
1731641740000|2024-11-15 03:35:40|204676.9|204586.9|204670.4|204580.4|204676.9|204586.9|204662.1|204572.1|3
1731641750000|2024-11-15 03:35:50|204673.7|204583.7|204644.6|204554.6|204673.7|204583.7|204641.3|204551.3|5
1731641760000|2024-11-15 03:36:00|204644.1|204554.1|204645.1|204555.1|204645.1|204555.1|204644.1|204554.1|2
1731641780000|2024-11-15 03:36:20|204648.6|204558.6|204649.3|204559.3|204653.4|204563.4|204648.6|204558.6|4
1731641800000|2024-11-15 03:36:40|204645.8|204555.8|204646.4|204556.4|204649.4|204559.4|204642.6|204552.6|6
1731641810000|2024-11-15 03:36:50|204642.6|204552.6|204646.4|204556.4|204646.4|204556.4|204642.6|204552.6|2
1731641830000|2024-11-15 03:37:10|204650|204560|204652.3|204562.3|204654.4|204564.4|204650|204560|6
1731641840000|2024-11-15 03:37:20|204651.7|204561.7|204651.7|204561.7|204651.7|204561.7|204651.7|204561.7|1
1731641850000|2024-11-15 03:37:30|204647.8|204557.8|204643.9|204553.9|204647.8|204557.8|204637.2|204547.2|4
1731641870000|2024-11-15 03:37:50|204647.9|204557.9|204649.2|204559.2|204649.2|204559.2|204646|204556|4
1731641890000|2024-11-15 03:38:10|204652.4|204562.4|204649.2|204559.2|204652.4|204562.4|204649.2|204559.2|2
1731641910000|2024-11-15 03:38:30|204647|204557|204647|204557|204647|204557|204647|204557|1
1731641930000|2024-11-15 03:38:50|204648.4|204558.4|204648.6|204558.6|204648.6|204558.6|204648|204558|4
1731641940000|2024-11-15 03:39:00|204647|204557|204665.8|204575.8|204665.8|204575.8|204644.3|204554.3|6
1731641950000|2024-11-15 03:39:10|204663.8|204573.8|204662.6|204572.6|204664.2|204574.2|204661.7|204571.7|7
1731641970000|2024-11-15 03:39:30|204663.3|204573.3|204662.8|204572.8|204663.3|204573.3|204662.8|204572.8|3
1731641980000|2024-11-15 03:39:40|204661|204571|204645.2|204555.2|204661|204571|204638.9|204548.9|5
1731641990000|2024-11-15 03:39:50|204643.2|204553.2|204643.2|204553.2|204643.2|204553.2|204643.2|204553.2|1
1731642000000|2024-11-15 03:40:00|204645.9|204555.9|204650.2|204560.2|204650.2|204560.2|204645.9|204555.9|2
1731642010000|2024-11-15 03:40:10|204650.8|204560.8|204661.5|204571.5|204661.5|204571.5|204650.8|204560.8|2
1731642030000|2024-11-15 03:40:30|204661.4|204571.4|204661.4|204571.4|204661.4|204571.4|204661.4|204571.4|1
1731642060000|2024-11-15 03:41:00|204663.5|204573.5|204663.5|204573.5|204663.5|204573.5|204663.5|204573.5|1
1731642070000|2024-11-15 03:41:10|204662|204572|204662|204572|204662|204572|204662|204572|1
1731642080000|2024-11-15 03:41:20|204660.8|204570.8|204660.8|204570.8|204660.8|204570.8|204660.8|204570.8|1
1731642120000|2024-11-15 03:42:00|204660|204570|204662|204572|204662|204572|204658|204568|3
1731642140000|2024-11-15 03:42:20|204661.4|204571.4|204670.3|204580.3|204670.3|204580.3|204661.1|204571.1|4
1731642170000|2024-11-15 03:42:50|204670.5|204580.5|204670.5|204580.5|204670.5|204580.5|204670.5|204580.5|1
1731642180000|2024-11-15 03:43:00|204679.6|204589.6|204683.3|204593.3|204683.3|204593.3|204679.6|204589.6|6
1731642190000|2024-11-15 03:43:10|204681.6|204591.6|204662.5|204572.5|204681.6|204591.6|204662.5|204572.5|7
1731642230000|2024-11-15 03:43:50|204666|204576|204667|204577|204667|204577|204666|204576|3
1731642240000|2024-11-15 03:44:00|204669.6|204579.6|204668.5|204578.5|204669.6|204579.6|204668.5|204578.5|2
1731642250000|2024-11-15 03:44:10|204670|204580|204670|204580|204670|204580|204670|204580|1
1731642270000|2024-11-15 03:44:30|204671.2|204581.2|204670|204580|204671.2|204581.2|204670|204580|2
1731642290000|2024-11-15 03:44:50|204672.3|204582.3|204669.9|204579.9|204672.3|204582.3|204669.9|204579.9|2
1731642300000|2024-11-15 03:45:00|204670.4|204580.4|204676.9|204586.9|204690|204600|204670.4|204580.4|6
1731642320000|2024-11-15 03:45:20|204674.4|204584.4|204672.4|204582.4|204674.4|204584.4|204672.4|204582.4|2
1731642350000|2024-11-15 03:45:50|204674|204584|204674|204584|204674|204584|204674|204584|1
1731642360000|2024-11-15 03:46:00|204676|204586|204675.9|204585.9|204676.5|204586.5|204675.9|204585.9|3
1731642380000|2024-11-15 03:46:20|204674.5|204584.5|204666.2|204576.2|204674.5|204584.5|204665.9|204575.9|4
1731642400000|2024-11-15 03:46:40|204666.6|204576.6|204714|204624|204714.2|204624.2|204666.6|204576.6|4
1731642420000|2024-11-15 03:47:00|204714.2|204624.2|204714.2|204624.2|204714.2|204624.2|204714.2|204624.2|1
1731642430000|2024-11-15 03:47:10|204716.6|204626.6|204711.1|204621.1|204721.5|204631.5|204711.1|204621.1|3
1731642460000|2024-11-15 03:47:40|204710.9|204620.9|204717.6|204627.6|204717.6|204627.6|204710.9|204620.9|2
1731642470000|2024-11-15 03:47:50|204717.1|204627.1|204717.1|204627.1|204717.1|204627.1|204717.1|204627.1|1
1731642480000|2024-11-15 03:48:00|204716.9|204626.9|204715.4|204625.4|204716.9|204626.9|204715.4|204625.4|3
1731642490000|2024-11-15 03:48:10|204715.9|204625.9|204710.3|204620.3|204715.9|204625.9|204709.8|204619.8|9
1731642500000|2024-11-15 03:48:20|204709.6|204619.6|204709.6|204619.6|204710.6|204620.6|204709.1|204619.1|9
1731642510000|2024-11-15 03:48:30|204710.6|204620.6|204709.4|204619.4|204710.6|204620.6|204709.4|204619.4|2
1731642520000|2024-11-15 03:48:40|204711.9|204621.9|204707.7|204617.7|204716.5|204626.5|204704.5|204614.5|7
1731642530000|2024-11-15 03:48:50|204706.2|204616.2|204707.7|204617.7|204707.7|204617.7|204705.2|204615.2|4
1731642570000|2024-11-15 03:49:30|204706.5|204616.5|204706.5|204616.5|204706.5|204616.5|204706.5|204616.5|1
1731642580000|2024-11-15 03:49:40|204706|204616|204700.4|204610.4|204706|204616|204700.4|204610.4|2
1731642610000|2024-11-15 03:50:10|204703.9|204613.9|204702.2|204612.2|204705.2|204615.2|204702.2|204612.2|5
1731642620000|2024-11-15 03:50:20|204705|204615|204702.3|204612.3|204705.2|204615.2|204702.3|204612.3|10
1731642640000|2024-11-15 03:50:40|204705.2|204615.2|204702.6|204612.6|204705.2|204615.2|204702.6|204612.6|2
1731642650000|2024-11-15 03:50:50|204703.9|204613.9|204703.9|204613.9|204703.9|204613.9|204703.9|204613.9|1
1731642660000|2024-11-15 03:51:00|204702.6|204612.6|204705.4|204615.4|204705.4|204615.4|204702.6|204612.6|2
1731642670000|2024-11-15 03:51:10|204703.2|204613.2|204709|204619|204709|204619|204703.2|204613.2|3
1731642680000|2024-11-15 03:51:20|204718.2|204628.2|204718.2|204628.2|204718.2|204628.2|204718.2|204628.2|1
1731642690000|2024-11-15 03:51:30|204716.2|204626.2|204714.2|204624.2|204716.2|204626.2|204714.2|204624.2|2
1731642710000|2024-11-15 03:51:50|204715.5|204625.5|204731.8|204641.8|204731.9|204641.9|204715.5|204625.5|3
1731642730000|2024-11-15 03:52:10|204738.7|204648.7|204750.4|204660.4|204757.6|204667.6|204738.7|204648.7|4
1731642740000|2024-11-15 03:52:20|204753.7|204663.7|204753.7|204663.7|204753.7|204663.7|204753.7|204663.7|1
1731642760000|2024-11-15 03:52:40|204762.4|204672.4|204775.9|204685.9|204785.4|204695.4|204762.4|204672.4|6
1731642780000|2024-11-15 03:53:00|204774.9|204684.9|204774.9|204684.9|204774.9|204684.9|204774.9|204684.9|1
1731642800000|2024-11-15 03:53:20|204776|204686|204779.8|204689.8|204780.7|204690.7|204776|204686|6
1731642810000|2024-11-15 03:53:30|204772.9|204682.9|204773.5|204683.5|204773.5|204683.5|204772.9|204682.9|2
1731642820000|2024-11-15 03:53:40|204774.6|204684.6|204797.3|204707.3|204797.3|204707.3|204774.6|204684.6|4
1731642850000|2024-11-15 03:54:10|204798.5|204708.5|204798.5|204708.5|204798.5|204708.5|204798.5|204708.5|1
1731642870000|2024-11-15 03:54:30|204797.5|204707.5|204792|204702|204797.5|204707.5|204788.9|204698.9|4
1731642890000|2024-11-15 03:54:50|204788.4|204698.4|204781.5|204691.5|204788.5|204698.5|204781.5|204691.5|4
1731642910000|2024-11-15 03:55:10|204784.8|204694.8|204788.5|204698.5|204788.5|204698.5|204782.4|204692.4|13
1731642940000|2024-11-15 03:55:40|204782.5|204692.5|204794.4|204704.4|204794.4|204704.4|204781.7|204691.7|6
1731642950000|2024-11-15 03:55:50|204791.3|204701.3|204794.7|204704.7|204794.7|204704.7|204791.3|204701.3|2
1731642960000|2024-11-15 03:56:00|204788.2|204698.2|204788.2|204698.2|204788.2|204698.2|204788.2|204698.2|1
1731642990000|2024-11-15 03:56:30|204789|204699|204789|204699|204789|204699|204789|204699|1
1731643000000|2024-11-15 03:56:40|204783|204693|204781|204691|204783|204693|204781|204691|2
1731643010000|2024-11-15 03:56:50|204783.5|204693.5|204775.5|204685.5|204783.5|204693.5|204775.5|204685.5|3
1731643020000|2024-11-15 03:57:00|204778.3|204688.3|204781.1|204691.1|204781.1|204691.1|204778.3|204688.3|2
1731643030000|2024-11-15 03:57:10|204783.4|204693.4|204781.1|204691.1|204783.4|204693.4|204781.1|204691.1|2
1731643040000|2024-11-15 03:57:20|204776|204686|204776|204686|204776|204686|204776|204686|1
1731643050000|2024-11-15 03:57:30|204780|204690|204796.5|204706.5|204796.5|204706.5|204780|204690|2
1731643070000|2024-11-15 03:57:50|204798.9|204708.9|204792.3|204702.3|204798.9|204708.9|204792.3|204702.3|4
1731643090000|2024-11-15 03:58:10|204794.1|204704.1|204792.5|204702.5|204794.1|204704.1|204792.5|204702.5|2
1731643120000|2024-11-15 03:58:40|204788.7|204698.7|204793|204703|204793|204703|204788.7|204698.7|2
1731643130000|2024-11-15 03:58:50|204789.3|204699.3|204788|204698|204789.3|204699.3|204788|204698|2
1731643170000|2024-11-15 03:59:30|204791|204701|204791|204701|204791|204701|204791|204701|1
1731643180000|2024-11-15 03:59:40|204787.9|204697.9|204792.9|204702.9|204792.9|204702.9|204787.9|204697.9|2
1731643190000|2024-11-15 03:59:50|204787.9|204697.9|204788.9|204698.9|204792.9|204702.9|204787.9|204697.9|5
1731643210000|2024-11-15 04:00:10|204786.7|204696.7|204786.7|204696.7|204786.7|204696.7|204786.7|204696.7|1
1731643220000|2024-11-15 04:00:20|204792|204702|204792|204702|204792|204702|204792|204702|1
1731643230000|2024-11-15 04:00:30|204791|204701|204791|204701|204791|204701|204791|204701|1
1731643250000|2024-11-15 04:00:50|204788.8|204698.8|204788.8|204698.8|204788.8|204698.8|204788.8|204698.8|1
1731643260000|2024-11-15 04:01:00|204788.2|204698.2|204773.3|204683.3|204788.2|204698.2|204770.7|204680.7|8
1731643270000|2024-11-15 04:01:10|204771.1|204681.1|204772.3|204682.3|204778.1|204688.1|204771.1|204681.1|6
1731643280000|2024-11-15 04:01:20|204775.3|204685.3|204777|204687|204777|204687|204775.3|204685.3|2
1731643290000|2024-11-15 04:01:30|204775|204685|204779.9|204689.9|204779.9|204689.9|204775|204685|3
1731643300000|2024-11-15 04:01:40|204782.2|204692.2|204781.3|204691.3|204782.2|204692.2|204777.4|204687.4|4
1731643310000|2024-11-15 04:01:50|204777|204687|204782.4|204732.4|204805.7|204735.4|204769.1|204687|16
1731643320000|2024-11-15 04:02:00|204778.9|204728.9|204773.9|204723.9|204783.3|204733.3|204773.9|204723.9|4
1731643330000|2024-11-15 04:02:10|204796.9|204706.9|204812|204722|204812|204722|204796.9|204706.9|5
1731643340000|2024-11-15 04:02:20|204783.2|204733.2|204776.3|204726.3|204821|204737|204775.2|204710.1|17
1731643350000|2024-11-15 04:02:30|204813.1|204723.1|204803.5|204713.5|204822.6|204772.6|204803.5|204713.5|6
1731643360000|2024-11-15 04:02:40|204798|204708|204807.2|204717.2|204807.2|204717.2|204797.9|204707.9|5
1731643370000|2024-11-15 04:02:50|204798.4|204708.4|204807.2|204717.2|204807.2|204717.2|204798.4|204708.4|2
1731643380000|2024-11-15 04:03:00|204814|204724|204814|204724|204814|204724|204814|204724|1
1731643400000|2024-11-15 04:03:20|204808.2|204718.2|204808.2|204718.2|204808.2|204718.2|204808.2|204718.2|1
1731643430000|2024-11-15 04:03:50|204801|204711|204801.2|204711.2|204801.2|204711.2|204795.6|204705.6|5
1731643440000|2024-11-15 04:04:00|204795.6|204705.6|204758|204668|204795.6|204705.6|204752.4|204662.4|8
1731643450000|2024-11-15 04:04:10|204757|204667|204759.8|204669.8|204763.4|204673.4|204757|204667|8
1731643470000|2024-11-15 04:04:30|204763.6|204673.6|204767.5|204677.5|204767.5|204677.5|204763.6|204673.6|3
1731643480000|2024-11-15 04:04:40|204766.3|204676.3|204762.7|204672.7|204767.5|204677.5|204762.4|204672.4|5
1731643490000|2024-11-15 04:04:50|204761.7|204671.7|204761.7|204671.7|204761.7|204671.7|204761.7|204671.7|1
1731643500000|2024-11-15 04:05:00|204767.9|204677.9|204763.1|204673.1|204770|204680|204763.1|204673.1|3
1731643510000|2024-11-15 04:05:10|204762.3|204672.3|204762.3|204672.3|204762.3|204672.3|204762.3|204672.3|1
1731643540000|2024-11-15 04:05:40|204757.3|204667.3|204770.4|204680.4|204772.1|204682.1|204757.3|204667.3|8
1731643550000|2024-11-15 04:05:50|204770.2|204680.2|204770.9|204680.9|204775.2|204685.2|204770.2|204680.2|4
1731643560000|2024-11-15 04:06:00|204772|204682|204761.6|204671.6|204772|204682|204760.9|204670.9|7
1731643570000|2024-11-15 04:06:10|204760.6|204670.6|204758.5|204668.5|204760.6|204670.6|204757.1|204667.1|3
1731643590000|2024-11-15 04:06:30|204758.7|204668.7|204593.6|204503.6|204759.2|204669.2|204585.9|204495.9|10
1731643600000|2024-11-15 04:06:40|204587.5|204497.5|204602.6|204512.6|204607|204517|204587.5|204497.5|4
1731643620000|2024-11-15 04:07:00|204605.9|204515.9|204600.3|204510.3|204605.9|204515.9|204600.3|204510.3|3
1731643630000|2024-11-15 04:07:10|204600.5|204510.5|204604.7|204514.7|204604.7|204514.7|204600.5|204510.5|2
1731643640000|2024-11-15 04:07:20|204608.7|204518.7|204620|204530|204620|204530|204608.7|204518.7|12
1731643650000|2024-11-15 04:07:30|204627.2|204537.2|204626.5|204536.5|204629.5|204539.5|204622.5|204532.5|11
1731643660000|2024-11-15 04:07:40|204626.8|204536.8|204626.3|204536.3|204626.8|204536.8|204626.3|204536.3|3
1731643670000|2024-11-15 04:07:50|204626.1|204536.1|204626.1|204536.1|204626.1|204536.1|204626.1|204536.1|1
1731643680000|2024-11-15 04:08:00|204624.8|204534.8|204620.5|204530.5|204624.8|204534.8|204620.5|204530.5|2
1731643690000|2024-11-15 04:08:10|204624|204534|204624|204534|204624|204534|204624|204534|1
1731643710000|2024-11-15 04:08:30|204627.5|204537.5|204619.1|204529.1|204627.5|204537.5|204619.1|204529.1|3
1731643720000|2024-11-15 04:08:40|204618.5|204528.5|204618.8|204528.8|204628.2|204538.2|204615.8|204525.8|10
1731643730000|2024-11-15 04:08:50|204624.1|204534.1|204620.3|204530.3|204624.1|204534.1|204620.3|204530.3|2
1731643740000|2024-11-15 04:09:00|204623.9|204533.9|204594.9|204544.9|204623.9|204545.8|204594.9|204526.2|7
1731643750000|2024-11-15 04:09:10|204597.7|204547.7|204597.7|204547.7|204597.7|204547.7|204597.7|204547.7|1
1731643760000|2024-11-15 04:09:20|204597.9|204547.9|204597.9|204547.9|204597.9|204547.9|204597.9|204547.9|1
1731643780000|2024-11-15 04:09:40|204624|204534|204624|204534|204624|204534|204624|204534|1
1731643800000|2024-11-15 04:10:00|204594.5|204544.5|204596.4|204546.4|204596.4|204546.4|204594.5|204544.5|2
1731643810000|2024-11-15 04:10:10|204591|204541|204592.4|204502.4|204593.2|204541|204589.7|204499.7|10
1731643820000|2024-11-15 04:10:20|204589.7|204499.7|204588.9|204498.9|204589.7|204499.7|204588.4|204498.4|10
1731643830000|2024-11-15 04:10:30|204589|204499|204589.8|204499.8|204590.6|204500.6|204589|204499|5
1731643840000|2024-11-15 04:10:40|204593|204503|204590.2|204500.2|204594.9|204504.9|204587.4|204497.4|7
1731643850000|2024-11-15 04:10:50|204590.7|204500.7|204581.4|204491.4|204591.3|204501.3|204581.4|204491.4|11
1731643860000|2024-11-15 04:11:00|204584.6|204494.6|204590.4|204500.4|204591.5|204501.5|204584.6|204494.6|10
1731643870000|2024-11-15 04:11:10|204587.7|204497.7|204578.5|204488.5|204590.4|204500.4|204578.5|204488.5|13
1731643880000|2024-11-15 04:11:20|204576|204486|204576|204486|204576|204486|204576|204486|1
1731643890000|2024-11-15 04:11:30|204575.5|204485.5|204576.6|204486.6|204582.9|204492.9|204575.5|204485.5|3
1731643900000|2024-11-15 04:11:40|204587.5|204497.5|204590.1|204500.1|204590.1|204515.9|204564.9|204485.4|10
1731643910000|2024-11-15 04:11:50|204581.5|204491.5|204546.1|204456.1|204581.5|204491.5|204544.6|204454.6|11
1731643920000|2024-11-15 04:12:00|204546.3|204456.3|204548.6|204458.6|204555.1|204465.1|204546.3|204456.3|12
1731643930000|2024-11-15 04:12:10|204548.7|204458.7|204551.7|204461.7|204551.7|204461.7|204548.7|204458.7|7
1731643940000|2024-11-15 04:12:20|204552.3|204462.3|204552.7|204462.7|204554.2|204464.2|204552.3|204462.3|6
1731643950000|2024-11-15 04:12:30|204553|204463|204553|204463|204553|204463|204553|204463|1
1731643960000|2024-11-15 04:12:40|204554.2|204464.2|204554.2|204464.2|204554.2|204464.2|204554.2|204464.2|1
1731643970000|2024-11-15 04:12:50|204558|204468|204559.3|204469.3|204560.2|204470.2|204557.5|204467.5|6
1731643980000|2024-11-15 04:13:00|204558.1|204468.1|204558.1|204468.1|204558.1|204468.1|204552.8|204462.8|6
1731643990000|2024-11-15 04:13:10|204555.3|204465.3|204558.5|204468.5|204558.5|204468.5|204555.3|204465.3|2
1731644000000|2024-11-15 04:13:20|204561.5|204471.5|204562.1|204472.1|204566.1|204476.1|204561.5|204471.5|3
1731644010000|2024-11-15 04:13:30|204566.3|204476.3|204594.7|204504.7|204602.7|204512.7|204566.3|204476.3|9
1731644020000|2024-11-15 04:13:40|204594.9|204504.9|204592.2|204502.2|204595.2|204505.2|204592.2|204502.2|4
1731644030000|2024-11-15 04:13:50|204601.8|204511.8|204599.2|204509.2|204609.2|204519.2|204596.2|204506.2|11
1731644040000|2024-11-15 04:14:00|204600.1|204510.1|204599.4|204509.4|204604.1|204514.1|204591.9|204501.9|6
1731644050000|2024-11-15 04:14:10|204599.9|204509.9|204600.3|204510.3|204608.6|204518.6|204599.9|204509.9|4
1731644060000|2024-11-15 04:14:20|204597.9|204507.9|204607.9|204517.9|204607.9|204517.9|204597.9|204507.9|3
1731644070000|2024-11-15 04:14:30|204600.2|204510.2|204599.6|204509.6|204600.2|204510.2|204599.6|204509.6|2
1731644080000|2024-11-15 04:14:40|204597.5|204507.5|204601.6|204511.6|204601.6|204511.6|204597.5|204507.5|3
1731644090000|2024-11-15 04:14:50|204599.6|204509.6|204597.2|204507.2|204599.6|204509.6|204597.2|204507.2|2
1731644100000|2024-11-15 04:15:00|204610|204520|204610|204520|204610|204520|204610|204520|1
1731644110000|2024-11-15 04:15:10|204607|204517|204607|204517|204607|204517|204607|204517|1
1731644120000|2024-11-15 04:15:20|204600.3|204510.3|204605.7|204515.7|204612.9|204522.9|204600.3|204510.3|3
1731644130000|2024-11-15 04:15:30|204612.9|204522.9|204611|204521|204612.9|204522.9|204605.7|204515.7|3
1731644140000|2024-11-15 04:15:40|204608.5|204518.5|204604.7|204514.7|204608.5|204518.5|204604.7|204514.7|2
1731644160000|2024-11-15 04:16:00|204603.6|204513.6|204603.8|204513.8|204603.8|204513.8|204600.6|204510.6|4
1731644200000|2024-11-15 04:16:40|204610.5|204520.5|204600.4|204510.4|204610.5|204520.5|204600.4|204510.4|3
1731644230000|2024-11-15 04:17:10|204601.2|204511.2|204601.2|204511.2|204601.2|204511.2|204601.2|204511.2|1
1731644240000|2024-11-15 04:17:20|204615|204525|204615|204525|204615|204525|204615|204525|1
1731644250000|2024-11-15 04:17:30|204612.5|204522.5|204598.5|204508.5|204612.5|204522.5|204598.5|204508.5|5
1731644270000|2024-11-15 04:17:50|204608|204518|204603.2|204513.2|204611.9|204521.9|204598.6|204508.6|10
1731644280000|2024-11-15 04:18:00|204609.5|204519.5|204602.4|204512.4|204611.7|204521.7|204597.7|204507.7|14
1731644290000|2024-11-15 04:18:10|204602.5|204512.5|204600.8|204510.8|204610.4|204520.4|204600.8|204510.8|10
1731644300000|2024-11-15 04:18:20|204607.6|204517.6|204605.1|204515.1|204610.8|204520.8|204605.1|204515.1|4
1731644310000|2024-11-15 04:18:30|204602.6|204512.6|204596.4|204506.4|204602.6|204512.6|204596.4|204506.4|2
1731644320000|2024-11-15 04:18:40|204601.8|204511.8|204595|204505|204601.8|204511.8|204595|204505|4
1731644330000|2024-11-15 04:18:50|204577.5|204487.5|204600|204510|204600|204510|204577.5|204487.5|6
1731644350000|2024-11-15 04:19:10|204603.3|204513.3|204600.2|204510.2|204603.3|204513.3|204600|204510|4
1731644360000|2024-11-15 04:19:20|204592.1|204502.1|204582.6|204492.6|204592.1|204502.1|204578.6|204488.6|3
1731644390000|2024-11-15 04:19:50|204584.2|204494.2|204581.5|204491.5|204584.2|204494.2|204581.5|204491.5|2
1731644400000|2024-11-15 04:20:00|204577.5|204487.5|204577.5|204487.5|204577.5|204487.5|204577.5|204487.5|1
1731644420000|2024-11-15 04:20:20|204582.8|204492.8|204582.8|204492.8|204582.8|204492.8|204582.8|204492.8|1
1731644430000|2024-11-15 04:20:30|204577.3|204487.3|204579.3|204489.3|204579.3|204489.3|204577.3|204487.3|2
1731644440000|2024-11-15 04:20:40|204575.8|204485.8|204581.6|204491.6|204581.6|204491.6|204575.8|204485.8|3
1731644470000|2024-11-15 04:21:10|204573.5|204483.5|204575|204485|204575|204485|204573.5|204483.5|2
1731644480000|2024-11-15 04:21:20|204576.5|204486.5|204586.7|204496.7|204586.7|204496.7|204576.5|204486.5|2
1731644490000|2024-11-15 04:21:30|204577.3|204487.3|204580.2|204490.2|204580.2|204490.2|204572.8|204482.8|4
1731644500000|2024-11-15 04:21:40|204572.7|204482.7|204580.2|204490.2|204580.2|204490.2|204572.7|204482.7|2
1731644510000|2024-11-15 04:21:50|204569.8|204479.8|204567.3|204477.3|204569.8|204479.8|204553.5|204463.5|5
1731644520000|2024-11-15 04:22:00|204570|204480|204559.6|204469.6|204570.8|204480.8|204556.6|204466.6|12
1731644530000|2024-11-15 04:22:10|204550.4|204460.4|204536.7|204446.7|204550.4|204460.4|204532.9|204442.9|5
1731644540000|2024-11-15 04:22:20|204538.9|204448.9|204540.9|204450.9|204540.9|204450.9|204538.9|204448.9|2
1731644550000|2024-11-15 04:22:30|204537.1|204447.1|204536.3|204446.3|204544.7|204454.7|204530.9|204440.9|11
1731644560000|2024-11-15 04:22:40|204538.4|204448.4|204538.8|204448.8|204538.8|204448.8|204532.8|204442.8|3
1731644570000|2024-11-15 04:22:50|204531.1|204441.1|204535.8|204445.8|204535.8|204445.8|204531.1|204441.1|2
1731644580000|2024-11-15 04:23:00|204534.2|204444.2|204539.6|204449.6|204539.6|204449.6|204534.2|204444.2|2
1731644620000|2024-11-15 04:23:40|204541|204451|204541|204451|204541|204451|204541|204451|1
1731644630000|2024-11-15 04:23:50|204540.8|204450.8|204556.2|204466.2|204557.5|204467.5|204540.8|204450.8|7
1731644640000|2024-11-15 04:24:00|204559.9|204469.9|204556.8|204466.8|204563.1|204473.1|204556.8|204466.8|8
1731644650000|2024-11-15 04:24:10|204563.7|204473.7|204552.5|204462.5|204563.7|204473.7|204552.5|204462.5|4
1731644670000|2024-11-15 04:24:30|204559.4|204469.4|204557.6|204467.6|204559.4|204469.4|204557.6|204467.6|2
1731644680000|2024-11-15 04:24:40|204563.7|204473.7|204561.3|204471.3|204568.6|204478.6|204561.3|204471.3|4
1731644720000|2024-11-15 04:25:20|204558.9|204468.9|204556.9|204466.9|204562|204472|204556.9|204466.9|3
1731644730000|2024-11-15 04:25:30|204561|204471|204558.1|204468.1|204566.7|204476.7|204555.5|204465.5|7
1731644740000|2024-11-15 04:25:40|204551.7|204461.7|204551.7|204461.7|204551.7|204461.7|204551.7|204461.7|1
1731644750000|2024-11-15 04:25:50|204558.5|204468.5|204550.2|204460.2|204558.9|204468.9|204548.7|204458.7|5
1731644760000|2024-11-15 04:26:00|204554.9|204464.9|204563|204473|204563.6|204473.6|204554.9|204464.9|4
1731644770000|2024-11-15 04:26:10|204555.4|204465.4|204563.5|204473.5|204563.5|204473.5|204551.7|204461.7|8
1731644780000|2024-11-15 04:26:20|204555|204465|204555|204465|204564.1|204474.1|204555|204465|3
1731644790000|2024-11-15 04:26:30|204564.1|204474.1|204548.4|204458.4|204564.1|204474.1|204543.9|204453.9|5
1731644800000|2024-11-15 04:26:40|204559.6|204469.6|204552.1|204462.1|204559.6|204469.6|204552.1|204462.1|2
1731644820000|2024-11-15 04:27:00|204560.6|204470.6|204551.3|204461.3|204560.6|204470.6|204551.3|204461.3|2
1731644840000|2024-11-15 04:27:20|204549.9|204459.9|204549.9|204459.9|204549.9|204459.9|204549.9|204459.9|1
1731644850000|2024-11-15 04:27:30|204561|204471|204561.7|204471.7|204563.8|204473.8|204556.3|204466.3|6
1731644880000|2024-11-15 04:28:00|204563.2|204473.2|204545.1|204495.1|204565.7|204495.1|204545.1|204470.1|5
1731644890000|2024-11-15 04:28:10|204542.1|204492.1|204542.1|204492.1|204542.1|204492.1|204542.1|204492.1|1
1731644900000|2024-11-15 04:28:20|204538.1|204488.1|204556.4|204466.4|204558.1|204488.1|204538.1|204466.4|3
1731644910000|2024-11-15 04:28:30|204558.1|204468.1|204558.1|204468.1|204566.6|204476.6|204558.1|204468.1|3
1731644920000|2024-11-15 04:28:40|204566.6|204476.6|204558.5|204468.5|204566.6|204476.6|204558.1|204468.1|10
1731644930000|2024-11-15 04:28:50|204566.5|204476.5|204553|204463|204566.5|204476.5|204549.5|204459.5|7
1731644970000|2024-11-15 04:29:30|204557.5|204467.5|204557.5|204467.5|204557.5|204467.5|204557.5|204467.5|1
1731644980000|2024-11-15 04:29:40|204558.6|204468.6|204558.6|204468.6|204558.6|204468.6|204558.6|204468.6|1
1731644990000|2024-11-15 04:29:50|204553.1|204463.1|204553.1|204463.1|204558.6|204468.6|204549.3|204459.3|8
1731645000000|2024-11-15 04:30:00|204557.1|204467.1|204560.3|204470.3|204564|204474|204551.9|204461.9|10
1731645010000|2024-11-15 04:30:10|204554.7|204464.7|204558.5|204468.5|204558.5|204468.5|204554.7|204464.7|3
1731645020000|2024-11-15 04:30:20|204564|204474|204556.1|204466.1|204564|204474|204556.1|204466.1|4
1731645030000|2024-11-15 04:30:30|204563.7|204473.7|204560.8|204470.8|204564.9|204474.9|204556.1|204466.1|8
1731645040000|2024-11-15 04:30:40|204564.9|204474.9|204564.9|204474.9|204564.9|204474.9|204560.1|204470.1|5
1731645050000|2024-11-15 04:30:50|204561.1|204471.1|204561.1|204471.1|204561.1|204471.1|204561.1|204471.1|1
1731645060000|2024-11-15 04:31:00|204558.5|204468.5|204558.5|204468.5|204558.5|204468.5|204558.5|204468.5|1
1731645070000|2024-11-15 04:31:10|204560.7|204470.7|204564.9|204474.9|204564.9|204474.9|204560.7|204470.7|2
1731645080000|2024-11-15 04:31:20|204570.5|204480.5|204570.5|204480.5|204570.5|204480.5|204570.5|204480.5|1
1731645100000|2024-11-15 04:31:40|204562.8|204472.8|204555|204465|204562.8|204472.8|204555|204465|5
1731645110000|2024-11-15 04:31:50|204562.2|204472.2|204556|204466|204562.2|204472.2|204556|204466|2
1731645120000|2024-11-15 04:32:00|204555|204465|204555|204465|204555|204465|204555|204465|1
1731645130000|2024-11-15 04:32:10|204561.7|204471.7|204554.4|204464.4|204561.7|204471.7|204554.4|204464.4|6
1731645140000|2024-11-15 04:32:20|204561.7|204471.7|204554.4|204464.4|204561.7|204471.7|204554.4|204464.4|2
1731645150000|2024-11-15 04:32:30|204561.6|204471.6|204557|204467|204561.6|204471.6|204557|204467|2
1731645160000|2024-11-15 04:32:40|204561.6|204471.6|204561.6|204471.6|204561.6|204471.6|204556.5|204466.5|5
1731645170000|2024-11-15 04:32:50|204556.5|204466.5|204557.1|204467.1|204561.6|204471.6|204556.5|204466.5|7
1731645180000|2024-11-15 04:33:00|204554.8|204464.8|204549|204459|204561.7|204471.7|204548.4|204458.4|6
1731645190000|2024-11-15 04:33:10|204554.1|204464.1|204601.4|204511.4|204605.2|204525.4|204554.1|204464.1|9
1731645200000|2024-11-15 04:33:20|204602.8|204512.8|204602.8|204512.8|204602.8|204512.8|204602.8|204512.8|1
1731645210000|2024-11-15 04:33:30|204601.4|204511.4|204607.6|204517.6|204613.9|204523.9|204601.4|204511.4|5
1731645220000|2024-11-15 04:33:40|204605.1|204515.1|204605.6|204515.6|204605.6|204515.6|204605.1|204515.1|2
1731645230000|2024-11-15 04:33:50|204607.1|204517.1|204609.6|204519.6|204609.6|204519.6|204607.1|204517.1|2
1731645240000|2024-11-15 04:34:00|204607.3|204517.3|204608.1|204518.1|204608.1|204518.1|204607.3|204517.3|2
1731645260000|2024-11-15 04:34:20|204605.2|204515.2|204602.4|204512.4|204605.2|204515.2|204602.4|204512.4|2
1731645270000|2024-11-15 04:34:30|204605|204515|204605|204515|204605|204515|204605|204515|1
1731645300000|2024-11-15 04:35:00|204601.5|204511.5|204598.2|204508.2|204601.5|204511.5|204598.2|204508.2|2
1731645310000|2024-11-15 04:35:10|204604.2|204514.2|204608.8|204518.8|204608.8|204518.8|204604.2|204514.2|2
1731645320000|2024-11-15 04:35:20|204608.3|204518.3|204593.9|204503.9|204608.3|204518.3|204592.5|204502.5|3
1731645350000|2024-11-15 04:35:50|204593.6|204503.6|204593.6|204503.6|204593.6|204503.6|204593.6|204503.6|1
1731645360000|2024-11-15 04:36:00|204602|204512|204602|204512|204602|204512|204602|204512|1
1731645370000|2024-11-15 04:36:10|204599|204509|204600.5|204510.5|204600.5|204510.5|204599|204509|2
1731645380000|2024-11-15 04:36:20|204598.1|204508.1|204598.1|204508.1|204598.1|204508.1|204598.1|204508.1|1
1731645390000|2024-11-15 04:36:30|204602.7|204512.7|204598.1|204508.1|204602.7|204512.7|204598.1|204508.1|2
1731645400000|2024-11-15 04:36:40|204602.7|204512.7|204598.1|204508.1|204602.7|204512.7|204598.1|204508.1|4
1731645420000|2024-11-15 04:37:00|204596.6|204506.6|204596.6|204506.6|204596.6|204506.6|204596.6|204506.6|1
1731645430000|2024-11-15 04:37:10|204606.5|204516.5|204605|204515|204606.5|204516.5|204605|204515|2
1731645440000|2024-11-15 04:37:20|204604.1|204514.1|204603.9|204513.9|204605|204515|204603.9|204513.9|3
1731645450000|2024-11-15 04:37:30|204599.6|204509.6|204591|204501|204599.6|204509.6|204591|204501|3
1731645460000|2024-11-15 04:37:40|204598.5|204508.5|204596.1|204506.1|204599.3|204509.3|204596.1|204506.1|3
1731645470000|2024-11-15 04:37:50|204596.5|204506.5|204596.5|204506.5|204596.5|204506.5|204596.5|204506.5|1
1731645490000|2024-11-15 04:38:10|204598.5|204508.5|204595.5|204505.5|204598.5|204508.5|204595.5|204505.5|2
1731645500000|2024-11-15 04:38:20|204596.2|204506.2|204596.2|204506.2|204596.2|204506.2|204596.2|204506.2|1
1731645510000|2024-11-15 04:38:30|204595.7|204505.7|204596.2|204506.2|204596.2|204506.2|204595.7|204505.7|2
1731645520000|2024-11-15 04:38:40|204598.5|204508.5|204595.7|204505.7|204599.3|204509.3|204595.7|204505.7|3
1731645530000|2024-11-15 04:38:50|204598.1|204508.1|204596.8|204506.8|204603.4|204513.4|204594.2|204504.2|4
1731645550000|2024-11-15 04:39:10|204601|204511|204601|204511|204601|204511|204601|204511|1
1731645570000|2024-11-15 04:39:30|204605|204515|204603|204513|204605|204515|204603|204513|2
1731645590000|2024-11-15 04:39:50|204599|204509|204599|204509|204599|204509|204599|204509|1
1731645610000|2024-11-15 04:40:10|204597|204507|204597|204507|204597|204507|204597|204507|1
1731645620000|2024-11-15 04:40:20|204603|204513|204603|204513|204603|204513|204603|204513|1
1731645640000|2024-11-15 04:40:40|204599|204509|204599|204509|204599|204509|204599|204509|1
1731645650000|2024-11-15 04:40:50|204597|204507|204591.4|204501.4|204597|204507|204591.4|204501.4|4
1731645660000|2024-11-15 04:41:00|204599.8|204509.8|204604|204514|204604|204514|204599.8|204509.8|2
1731645670000|2024-11-15 04:41:10|204598.5|204508.5|204603|204513|204603|204513|204598.1|204508.1|3
1731645690000|2024-11-15 04:41:30|204598|204508|204598|204508|204598|204508|204598|204508|1
1731645710000|2024-11-15 04:41:50|204594.7|204504.7|204595|204505|204595|204505|204594.7|204504.7|2
1731645720000|2024-11-15 04:42:00|204601.2|204511.2|204595.5|204505.5|204601.2|204511.2|204595.1|204505.1|4
1731645730000|2024-11-15 04:42:10|204599.5|204509.5|204591.5|204501.5|204599.5|204509.5|204591.5|204501.5|8
1731645740000|2024-11-15 04:42:20|204592.5|204502.5|204592.4|204502.4|204598.8|204508.8|204592.4|204502.4|7
1731645760000|2024-11-15 04:42:40|204599.4|204509.4|204597.4|204507.4|204600.2|204510.2|204597.4|204507.4|3
1731645780000|2024-11-15 04:43:00|204597.6|204507.6|204595.1|204505.1|204597.6|204507.6|204595.1|204505.1|2
1731645790000|2024-11-15 04:43:10|204593.3|204503.3|204588.9|204498.9|204595.2|204505.2|204588.1|204498.1|4
1731645800000|2024-11-15 04:43:20|204596.8|204506.8|204570.4|204480.4|204597.9|204507.9|204565.9|204475.9|6
1731645820000|2024-11-15 04:43:40|204564.9|204474.9|204569.8|204479.8|204569.8|204479.8|204564.9|204474.9|2
1731645830000|2024-11-15 04:43:50|204565|204475|204569.5|204479.5|204569.5|204479.5|204565|204475|2
1731645840000|2024-11-15 04:44:00|204565.4|204475.4|204571.5|204481.5|204571.5|204481.5|204565.4|204475.4|5
1731645900000|2024-11-15 04:45:00|204568|204478|204635.6|204545.6|204648.6|204558.6|204568|204478|12
1731645910000|2024-11-15 04:45:10|204638.2|204548.2|204637.7|204547.7|204638.2|204548.2|204637.7|204547.7|4
1731645920000|2024-11-15 04:45:20|204635.6|204545.6|204634.9|204544.9|204638.5|204548.5|204632.6|204542.6|8
1731645930000|2024-11-15 04:45:30|204634.7|204544.7|204614.5|204524.5|204634.9|204544.9|204614.5|204524.5|7
1731645940000|2024-11-15 04:45:40|204614.7|204524.7|204613.1|204523.1|204620.8|204530.8|204612.3|204522.3|10
1731645950000|2024-11-15 04:45:50|204612.2|204522.2|204616.6|204526.6|204620.3|204530.3|204608.3|204518.3|35
1731645960000|2024-11-15 04:46:00|204616.4|204526.4|204621.1|204531.1|204621.3|204531.3|204616.2|204526.2|5
1731645970000|2024-11-15 04:46:10|204616.6|204526.6|204621.4|204531.4|204621.4|204531.4|204616.6|204526.6|4
1731646000000|2024-11-15 04:46:40|204620.2|204530.2|204620.7|204530.7|204620.7|204530.7|204620.2|204530.2|2
1731646010000|2024-11-15 04:46:50|204622|204532|204622|204532|204622|204532|204622|204532|1
1731646020000|2024-11-15 04:47:00|204620.8|204530.8|204620.8|204530.8|204620.8|204530.8|204620.8|204530.8|1
1731646060000|2024-11-15 04:47:40|204622|204532|204622|204532|204622|204532|204622|204532|1
1731646080000|2024-11-15 04:48:00|204622.5|204532.5|204619.8|204529.8|204622.5|204532.5|204619.8|204529.8|2
1731646100000|2024-11-15 04:48:20|204621|204531|204636.1|204546.1|204636.1|204546.1|204621|204531|4
1731646120000|2024-11-15 04:48:40|204635.9|204545.9|204636.3|204546.3|204636.3|204546.3|204635.9|204545.9|2
1731646130000|2024-11-15 04:48:50|204633.1|204543.1|204621.6|204531.6|204633.1|204543.1|204619.4|204529.4|3
1731646140000|2024-11-15 04:49:00|204627.6|204537.6|204621.8|204531.8|204627.6|204537.6|204621.8|204531.8|2
1731646150000|2024-11-15 04:49:10|204627.8|204537.8|204627.8|204537.8|204627.8|204537.8|204627.8|204537.8|1
1731646160000|2024-11-15 04:49:20|204622.2|204532.2|204622.2|204532.2|204622.2|204532.2|204622.2|204532.2|1
1731646170000|2024-11-15 04:49:30|204618.3|204528.3|204624.7|204534.7|204624.7|204534.7|204617.6|204527.6|5
1731646180000|2024-11-15 04:49:40|204618.4|204528.4|204624.4|204534.4|204624.4|204534.4|204618.4|204528.4|2
1731646200000|2024-11-15 04:50:00|204623.4|204533.4|204624.3|204534.3|204624.3|204534.3|204619.9|204529.9|3
1731646220000|2024-11-15 04:50:20|204618.4|204528.4|204625|204535|204625|204535|204618.4|204528.4|2
1731646240000|2024-11-15 04:50:40|204617.2|204527.2|204625.4|204535.4|204625.4|204535.4|204617.2|204527.2|5
1731646250000|2024-11-15 04:50:50|204621.4|204531.4|204621.4|204531.4|204621.4|204531.4|204621.4|204531.4|1
1731646260000|2024-11-15 04:51:00|204616.7|204526.7|204627.7|204537.7|204627.7|204537.7|204616.7|204526.7|15
1731646270000|2024-11-15 04:51:10|204622|204532|204618.9|204528.9|204625.4|204535.4|204616.4|204526.4|18
1731646280000|2024-11-15 04:51:20|204617.6|204527.6|204612.9|204522.9|204617.6|204527.6|204612.9|204522.9|3
1731646290000|2024-11-15 04:51:30|204615.9|204525.9|204624|204534|204624.4|204534.4|204615.9|204525.9|7
1731646300000|2024-11-15 04:51:40|204617.1|204527.1|204623.8|204533.8|204624|204534|204615|204525|5
1731646310000|2024-11-15 04:51:50|204618.4|204528.4|204618.2|204528.2|204620.3|204530.3|204616.8|204526.8|6
1731646340000|2024-11-15 04:52:20|204620|204530|204620|204530|204620|204530|204620|204530|1
1731646360000|2024-11-15 04:52:40|204615.5|204525.5|204612.9|204522.9|204615.5|204525.5|204612.9|204522.9|3
1731646370000|2024-11-15 04:52:50|204605.5|204515.5|204593.4|204503.4|204605.5|204515.5|204593.4|204503.4|2
1731646400000|2024-11-15 04:53:20|204593.8|204503.8|204593.8|204503.8|204593.8|204503.8|204593.8|204503.8|1
1731646430000|2024-11-15 04:53:50|204594.8|204504.8|204594.8|204504.8|204594.8|204504.8|204594.8|204504.8|1
1731646450000|2024-11-15 04:54:10|204593.1|204503.1|204594.7|204504.7|204594.7|204504.7|204592.8|204502.8|3
1731646460000|2024-11-15 04:54:20|204589|204499|204589|204499|204589|204499|204589|204499|1
1731646480000|2024-11-15 04:54:40|204594|204504|204594|204504|204594|204504|204594|204504|1
1731646520000|2024-11-15 04:55:20|204597|204507|204599.4|204509.4|204599.4|204509.4|204597|204507|2
1731646540000|2024-11-15 04:55:40|204592.1|204502.1|204592.1|204502.1|204597.5|204507.5|204592.1|204502.1|3
1731646580000|2024-11-15 04:56:20|204596|204506|204591.1|204501.1|204598|204508|204591.1|204501.1|3
1731646590000|2024-11-15 04:56:30|204596.1|204506.1|204596.1|204506.1|204596.1|204506.1|204596.1|204506.1|1
1731646600000|2024-11-15 04:56:40|204596.2|204506.2|204590.1|204500.1|204596.2|204506.2|204588.8|204498.8|4
1731646630000|2024-11-15 04:57:10|204594.4|204504.4|204600.3|204510.3|204600.3|204510.3|204594.4|204504.4|2
1731646640000|2024-11-15 04:57:20|204595.5|204505.5|204599|204509|204601.5|204511.5|204590.6|204500.6|5
1731646650000|2024-11-15 04:57:30|204590.6|204500.6|204597.2|204507.2|204597.2|204507.2|204590.6|204500.6|2
1731646660000|2024-11-15 04:57:40|204590.6|204500.6|204597.4|204507.4|204598.8|204508.8|204590.6|204500.6|6
1731646670000|2024-11-15 04:57:50|204590.6|204500.6|204597.1|204507.1|204597.1|204507.1|204590.6|204500.6|2
1731646680000|2024-11-15 04:58:00|204598.3|204508.3|204591.1|204501.1|204598.3|204508.3|204591.1|204501.1|3
1731646690000|2024-11-15 04:58:10|204595.8|204505.8|204595.8|204505.8|204595.8|204505.8|204595.8|204505.8|1
1731646700000|2024-11-15 04:58:20|204597.3|204507.3|204601.8|204511.8|204601.8|204511.8|204596.1|204506.1|3
1731646710000|2024-11-15 04:58:30|204593.8|204503.8|204595.3|204505.3|204595.3|204505.3|204591.3|204501.3|3
1731646720000|2024-11-15 04:58:40|204595.8|204505.8|204596.5|204506.5|204596.9|204506.9|204595.8|204505.8|5
1731646730000|2024-11-15 04:58:50|204600.4|204510.4|204602.5|204512.5|204602.5|204512.5|204600.4|204510.4|3
1731646740000|2024-11-15 04:59:00|204603.2|204513.2|204603.2|204513.2|204603.2|204513.2|204603.2|204513.2|1
1731646750000|2024-11-15 04:59:10|204602.4|204512.4|204602.4|204512.4|204602.4|204512.4|204602.4|204512.4|1
1731646760000|2024-11-15 04:59:20|204602.5|204512.5|204602.5|204512.5|204602.5|204512.5|204602.5|204512.5|1
1731646780000|2024-11-15 04:59:40|204602.4|204512.4|204602.4|204512.4|204602.4|204512.4|204602.4|204512.4|1
1731646820000|2024-11-15 05:00:20|204600.8|204510.8|204596|204506|204602.9|204512.9|204591.1|204501.1|5
1731646830000|2024-11-15 05:00:30|204594.9|204504.9|204603.6|204513.6|204603.6|204513.6|204594.9|204504.9|4
1731646840000|2024-11-15 05:00:40|204602.5|204512.5|204598.3|204508.3|204602.5|204512.5|204593.3|204503.3|5
1731646850000|2024-11-15 05:00:50|204598|204508|204614.6|204524.6|204618.7|204528.7|204598|204508|8
1731646860000|2024-11-15 05:01:00|204607|204517|204643.9|204553.9|204643.9|204553.9|204607|204517|7
1731646870000|2024-11-15 05:01:10|204638.5|204548.5|204638.5|204548.5|204638.5|204548.5|204638.5|204548.5|1
1731646900000|2024-11-15 05:01:40|204643.5|204553.5|204643.5|204553.5|204643.5|204553.5|204643.5|204553.5|1
1731646920000|2024-11-15 05:02:00|204644|204554|204638.6|204548.6|204644|204554|204638.6|204548.6|3
1731646930000|2024-11-15 05:02:10|204644|204554|204638.6|204548.6|204644|204554|204638.2|204548.2|6
1731646940000|2024-11-15 05:02:20|204644|204554|204635.7|204545.7|204644|204554|204635.7|204545.7|4
1731646970000|2024-11-15 05:02:50|204637|204547|204635.5|204545.5|204637|204547|204635.5|204545.5|2
1731646980000|2024-11-15 05:03:00|204632.7|204542.7|204628.3|204538.3|204632.7|204542.7|204625.4|204535.4|5
1731646990000|2024-11-15 05:03:10|204629|204539|204620.7|204530.7|204630.1|204540.1|204620.7|204530.7|3
1731647010000|2024-11-15 05:03:30|204622.2|204532.2|204637.4|204547.4|204642.1|204552.1|204622.2|204532.2|7
1731647020000|2024-11-15 05:03:40|204642.1|204552.1|204634.9|204544.9|204642.1|204552.1|204634.9|204544.9|4
1731647030000|2024-11-15 05:03:50|204635.6|204545.6|204641.9|204551.9|204641.9|204551.9|204635.6|204545.6|2
1731647040000|2024-11-15 05:04:00|204638.7|204548.7|204638|204548|204638.7|204548.7|204638|204548|3
1731647050000|2024-11-15 05:04:10|204631.9|204541.9|204622.7|204532.7|204631.9|204541.9|204622.2|204532.2|13
1731647060000|2024-11-15 05:04:20|204626.2|204536.2|204616.5|204526.5|204626.9|204536.9|204611.5|204521.5|6
1731647070000|2024-11-15 05:04:30|204619.5|204529.5|204629.4|204539.4|204630|204540|204619.5|204529.5|11
1731647080000|2024-11-15 05:04:40|204624.2|204534.2|204632.4|204542.4|204632.4|204542.4|204624.2|204534.2|10
1731647090000|2024-11-15 05:04:50|204624.9|204534.9|204625.4|204535.4|204629.8|204539.8|204619.6|204529.6|16
1731647100000|2024-11-15 05:05:00|204621.5|204531.5|204615.4|204525.4|204633.7|204543.7|204610.8|204520.8|12
1731647110000|2024-11-15 05:05:10|204615|204525|204609.2|204519.2|204615|204525|204600.4|204510.4|8
1731647120000|2024-11-15 05:05:20|204605.2|204515.2|204603.2|204513.2|204605.2|204515.2|204595.1|204505.1|6
1731647130000|2024-11-15 05:05:30|204602.5|204512.5|204614.4|204524.4|204615.7|204525.7|204602.5|204512.5|5
1731647140000|2024-11-15 05:05:40|204614.5|204524.5|204619.3|204529.3|204619.7|204529.7|204614.5|204524.5|4
1731647150000|2024-11-15 05:05:50|204619.2|204529.2|204619.2|204529.2|204619.2|204529.2|204619.2|204529.2|1
1731647160000|2024-11-15 05:06:00|204619.7|204529.7|204611.7|204521.7|204620|204530|204611.7|204521.7|6
1731647170000|2024-11-15 05:06:10|204615|204525|204631.3|204541.3|204631.3|204541.3|204615|204525|7
1731647180000|2024-11-15 05:06:20|204634.2|204544.2|204677.8|204587.8|204685.9|204595.9|204634.2|204544.2|6
1731647190000|2024-11-15 05:06:30|204673.5|204583.5|204673.5|204583.5|204673.5|204583.5|204673.5|204583.5|1
1731647200000|2024-11-15 05:06:40|204677.7|204587.7|204676.5|204586.5|204682.9|204592.9|204676.5|204586.5|4
1731647210000|2024-11-15 05:06:50|204688.7|204598.7|204721|204631|204745.7|204655.7|204688.7|204598.7|10
1731647220000|2024-11-15 05:07:00|204724.7|204634.7|204723.9|204633.9|204724.7|204634.7|204723.9|204633.9|3
1731647240000|2024-11-15 05:07:20|204720.6|204630.6|204720.6|204630.6|204720.6|204630.6|204720.6|204630.6|1
1731647260000|2024-11-15 05:07:40|204724.9|204634.9|204724.9|204634.9|204726.4|204636.4|204724.9|204634.9|4
1731647270000|2024-11-15 05:07:50|204724.4|204634.4|204719.4|204629.4|204724.4|204634.4|204719.4|204629.4|2
1731647280000|2024-11-15 05:08:00|204721.1|204631.1|204726.7|204636.7|204726.7|204636.7|204721.1|204631.1|3
1731647290000|2024-11-15 05:08:10|204726|204636|204726.7|204636.7|204726.7|204636.7|204725|204635|3
1731647300000|2024-11-15 05:08:20|204725.7|204635.7|204726.5|204636.5|204726.5|204636.5|204724.1|204634.1|3
1731647310000|2024-11-15 05:08:30|204730.1|204640.1|204720|204630|204730.1|204640.1|204720|204630|3
1731647320000|2024-11-15 05:08:40|204719|204629|204717.7|204627.7|204719|204629|204717.7|204627.7|3
1731647330000|2024-11-15 05:08:50|204716.5|204626.5|204716.5|204626.5|204716.5|204626.5|204716.5|204626.5|1
1731647340000|2024-11-15 05:09:00|204717.9|204627.9|204698.4|204608.4|204717.9|204627.9|204697.2|204607.2|6
1731647360000|2024-11-15 05:09:20|204700.7|204610.7|204682.9|204592.9|204700.7|204610.7|204682.1|204592.1|12
1731647370000|2024-11-15 05:09:30|204679.2|204589.2|204679.3|204589.3|204679.3|204589.3|204679.2|204589.2|2
1731647380000|2024-11-15 05:09:40|204680|204590|204679.4|204589.4|204685.3|204595.3|204679.4|204589.4|7
1731647390000|2024-11-15 05:09:50|204686.6|204596.6|204684|204594|204688|204598|204677.7|204587.7|6
1731647410000|2024-11-15 05:10:10|204683.2|204593.2|204684|204594|204684|204594|204683.2|204593.2|2
1731647440000|2024-11-15 05:10:40|204686.5|204596.5|204681.1|204591.1|204686.5|204596.5|204675.1|204585.1|6
1731647450000|2024-11-15 05:10:50|204681|204591|204684.4|204594.4|204684.4|204594.4|204681|204591|4
1731647460000|2024-11-15 05:11:00|204681.5|204591.5|204637.3|204547.3|204681.5|204591.5|204636.8|204546.8|8
1731647470000|2024-11-15 05:11:10|204643.6|204553.6|204648.1|204558.1|204648.6|204558.6|204643.6|204553.6|9
1731647480000|2024-11-15 05:11:20|204643.1|204553.1|204642.9|204552.9|204647.8|204557.8|204642.9|204552.9|9
1731647500000|2024-11-15 05:11:40|204639.5|204549.5|204639.5|204549.5|204639.5|204549.5|204639.5|204549.5|1
1731647510000|2024-11-15 05:11:50|204642.5|204552.5|204641.5|204551.5|204642.5|204552.5|204641.5|204551.5|2
1731647520000|2024-11-15 05:12:00|204641.7|204551.7|204641.7|204551.7|204641.7|204551.7|204641.7|204551.7|1
1731647530000|2024-11-15 05:12:10|204640.4|204550.4|204640.5|204550.5|204640.5|204550.5|204633.7|204543.7|4
1731647540000|2024-11-15 05:12:20|204642.2|204552.2|204642.2|204552.2|204642.2|204552.2|204642.2|204552.2|1
1731647570000|2024-11-15 05:12:50|204646.2|204556.2|204664.8|204574.8|204664.8|204574.8|204646.2|204556.2|2
1731647580000|2024-11-15 05:13:00|204665.5|204575.5|204683.2|204593.2|204683.9|204593.9|204665.5|204575.5|4
1731647590000|2024-11-15 05:13:10|204683.8|204593.8|204683.2|204593.2|204684.1|204594.1|204683.2|204593.2|3
1731647600000|2024-11-15 05:13:20|204684.3|204594.3|204683.5|204593.5|204684.3|204594.3|204683.5|204593.5|2
1731647610000|2024-11-15 05:13:30|204685|204595|204685|204595|204685|204595|204685|204595|1
1731647620000|2024-11-15 05:13:40|204678.2|204588.2|204678.5|204588.5|204678.5|204588.5|204677.7|204587.7|3
1731647660000|2024-11-15 05:14:20|204680.1|204590.1|204678.6|204588.6|204683.9|204593.9|204678.6|204588.6|4
1731647670000|2024-11-15 05:14:30|204679.1|204589.1|204678.9|204588.9|204684.7|204594.7|204672.9|204582.9|7
1731647680000|2024-11-15 05:14:40|204674.6|204584.6|204665.9|204575.9|204674.6|204584.6|204665.9|204575.9|5
1731647690000|2024-11-15 05:14:50|204667.8|204577.8|204665.5|204575.5|204667.8|204577.8|204665.5|204575.5|2
1731647700000|2024-11-15 05:15:00|204667.8|204577.8|204660.6|204570.6|204667.8|204577.8|204660.6|204570.6|4
1731647710000|2024-11-15 05:15:10|204662.3|204572.3|204672.6|204582.6|204672.6|204582.6|204661.7|204571.7|12
1731647720000|2024-11-15 05:15:20|204672|204582|204668|204578|204672|204582|204668|204578|2
1731647730000|2024-11-15 05:15:30|204671.4|204581.4|204668.1|204578.1|204671.4|204581.4|204668.1|204578.1|2
1731647750000|2024-11-15 05:15:50|204665.9|204575.9|204653.9|204563.9|204665.9|204575.9|204653.9|204563.9|5
1731647760000|2024-11-15 05:16:00|204653.1|204563.1|204646.4|204556.4|204653.1|204563.1|204643.4|204553.4|4
1731647780000|2024-11-15 05:16:20|204656.2|204566.2|204665.9|204575.9|204667.4|204577.4|204656.2|204566.2|4
1731647800000|2024-11-15 05:16:40|204660.7|204570.7|204644.4|204554.4|204660.7|204570.7|204643|204553|3
1731647810000|2024-11-15 05:16:50|204643.2|204553.2|204635.5|204545.5|204643.2|204553.2|204635.5|204545.5|5
1731647820000|2024-11-15 05:17:00|204639.9|204549.9|204642|204552|204642|204552|204639.9|204549.9|3
1731647840000|2024-11-15 05:17:20|204626.9|204576.9|204677|204587|204686|204596|204626.9|204565.2|7
1731647850000|2024-11-15 05:17:30|204685.5|204595.5|204679.2|204589.2|204685.5|204595.5|204672|204582|10
1731647860000|2024-11-15 05:17:40|204671.5|204581.5|204676.8|204586.8|204676.8|204586.8|204671.5|204581.5|2
1731647870000|2024-11-15 05:17:50|204673.6|204583.6|204672.9|204582.9|204682.6|204592.6|204666.1|204576.1|5
1731647880000|2024-11-15 05:18:00|204671.1|204581.1|204661.8|204571.8|204671.1|204581.1|204655.7|204565.7|6
1731647910000|2024-11-15 05:18:30|204668.4|204578.4|204677.7|204587.7|204678.6|204588.6|204668.4|204578.4|4
1731647920000|2024-11-15 05:18:40|204673.6|204583.6|204658.3|204568.3|204673.6|204583.6|204658.3|204568.3|5
1731647930000|2024-11-15 05:18:50|204662.7|204572.7|204658.5|204568.5|204662.7|204572.7|204658.5|204568.5|2
1731647950000|2024-11-15 05:19:10|204667.5|204577.5|204644.7|204594.7|204670.9|204594.7|204644.7|204575.5|5
1731647960000|2024-11-15 05:19:20|204647|204597|204680.3|204590.3|204680.8|204597|204647|204579.9|5
1731647970000|2024-11-15 05:19:30|204676.2|204586.2|204681.5|204591.5|204681.5|204591.5|204675.6|204585.6|4
1731647980000|2024-11-15 05:19:40|204680.4|204590.4|204677.5|204587.5|204680.4|204590.4|204675.6|204585.6|5
1731648020000|2024-11-15 05:20:20|204681.5|204591.5|204681.5|204591.5|204681.5|204591.5|204681.5|204591.5|1
1731648040000|2024-11-15 05:20:40|204676.7|204586.7|204676.7|204586.7|204676.7|204586.7|204676.7|204586.7|1
1731648060000|2024-11-15 05:21:00|204674.3|204584.3|204674.2|204584.2|204679.9|204589.9|204674.2|204584.2|4
1731648070000|2024-11-15 05:21:10|204679.9|204589.9|204675.9|204585.9|204679.9|204589.9|204674.1|204584.1|5
1731648080000|2024-11-15 05:21:20|204676.4|204586.4|204675.4|204585.4|204681.2|204591.2|204675.4|204585.4|5
1731648100000|2024-11-15 05:21:40|204678.6|204588.6|204687.8|204597.8|204690.4|204600.4|204678.6|204588.6|6
1731648110000|2024-11-15 05:21:50|204686.6|204596.6|204686.6|204596.6|204686.6|204596.6|204686.6|204596.6|1
1731648120000|2024-11-15 05:22:00|204686.8|204596.8|204686.6|204596.6|204686.8|204596.8|204686.6|204596.6|2
1731648130000|2024-11-15 05:22:10|204690.5|204600.5|204690.5|204600.5|204690.5|204600.5|204690.5|204600.5|1
1731648140000|2024-11-15 05:22:20|204694.7|204604.7|204718.3|204628.3|204720.1|204630.1|204694.7|204604.7|8
1731648150000|2024-11-15 05:22:30|204719.4|204629.4|204719.3|204629.3|204719.4|204629.4|204715|204625|3
1731648160000|2024-11-15 05:22:40|204715|204625|204726.8|204636.8|204727.4|204637.4|204715|204625|5
1731648170000|2024-11-15 05:22:50|204723.5|204633.5|204727|204637|204727|204637|204723.5|204633.5|2
1731648180000|2024-11-15 05:23:00|204723.5|204633.5|204723.5|204633.5|204726.8|204636.8|204723.5|204633.5|5
1731648190000|2024-11-15 05:23:10|204726.8|204636.8|204726.8|204636.8|204726.8|204636.8|204726.8|204636.8|1
1731648200000|2024-11-15 05:23:20|204728.4|204638.4|204728.9|204638.9|204728.9|204638.9|204728.4|204638.4|2
1731648220000|2024-11-15 05:23:40|204730.5|204640.5|204730.5|204640.5|204730.5|204640.5|204730.5|204640.5|1
1731648230000|2024-11-15 05:23:50|204722.7|204632.7|204723.2|204633.2|204723.2|204633.2|204722.7|204632.7|2
1731648240000|2024-11-15 05:24:00|204730|204640|204735|204645|204746.2|204656.2|204730|204640|9
1731648250000|2024-11-15 05:24:10|204740|204650|204736.1|204646.1|204743.4|204653.4|204734.5|204644.5|8
1731648270000|2024-11-15 05:24:30|204738.6|204648.6|204740|204650|204742.2|204652.2|204738.6|204648.6|8
1731648280000|2024-11-15 05:24:40|204741.8|204651.8|204741.2|204651.2|204741.8|204651.8|204740.2|204650.2|7
1731648290000|2024-11-15 05:24:50|204740.2|204650.2|204740.2|204650.2|204740.2|204650.2|204740.2|204650.2|1
1731648300000|2024-11-15 05:25:00|204741.2|204651.2|204738.9|204648.9|204741.2|204651.2|204736.7|204646.7|7
1731648310000|2024-11-15 05:25:10|204739.9|204649.9|204739.4|204649.4|204739.9|204649.9|204739.4|204649.4|2
1731648340000|2024-11-15 05:25:40|204738|204648|204712.3|204622.3|204738|204648|204712.3|204622.3|5
1731648350000|2024-11-15 05:25:50|204713.4|204623.4|204715.9|204625.9|204718.2|204628.2|204712.4|204622.4|5
1731648360000|2024-11-15 05:26:00|204715|204625|204680.4|204590.4|204719.2|204629.2|204680.4|204590.4|9
1731648370000|2024-11-15 05:26:10|204681.3|204591.3|204678.8|204588.8|204681.3|204591.3|204678.4|204588.4|3
1731648380000|2024-11-15 05:26:20|204678.2|204588.2|204678.8|204588.8|204678.8|204588.8|204678.2|204588.2|2
1731648390000|2024-11-15 05:26:30|204676.3|204586.3|204676.1|204586.1|204677.1|204587.1|204673.3|204583.3|4
1731648420000|2024-11-15 05:27:00|204677.7|204587.7|204677.7|204587.7|204677.7|204587.7|204677.7|204587.7|1
1731648430000|2024-11-15 05:27:10|204678.5|204588.5|204690.1|204600.1|204690.1|204600.1|204677.1|204587.1|6
1731648440000|2024-11-15 05:27:20|204691.4|204601.4|204690.5|204600.5|204692|204602|204690.4|204600.4|11
1731648450000|2024-11-15 05:27:30|204691.2|204601.2|204690.5|204600.5|204692.2|204602.2|204690.5|204600.5|5
1731648460000|2024-11-15 05:27:40|204692.2|204602.2|204694.2|204604.2|204694.2|204604.2|204691.2|204601.2|3
1731648470000|2024-11-15 05:27:50|204691.5|204601.5|204689.3|204599.3|204693.5|204603.5|204689.3|204599.3|9
1731648480000|2024-11-15 05:28:00|204690.5|204600.5|204674|204584|204690.5|204600.5|204674|204584|9
1731648490000|2024-11-15 05:28:10|204675.3|204585.3|204675.3|204585.3|204675.3|204585.3|204675.3|204585.3|1
1731648530000|2024-11-15 05:28:50|204677.5|204587.5|204677.5|204587.5|204677.5|204587.5|204677.5|204587.5|1
1731648540000|2024-11-15 05:29:00|204678.5|204588.5|204675.2|204585.2|204678.5|204588.5|204675.2|204585.2|2
1731648550000|2024-11-15 05:29:10|204675.9|204585.9|204675.9|204585.9|204675.9|204585.9|204675.9|204585.9|1
1731648570000|2024-11-15 05:29:30|204676.7|204586.7|204681.6|204591.6|204687.5|204597.5|204676.7|204586.7|11
1731648580000|2024-11-15 05:29:40|204684.3|204594.3|204717.4|204627.4|204718|204628|204684.3|204594.3|4
1731648590000|2024-11-15 05:29:50|204713.1|204623.1|204708.8|204618.8|204713.1|204623.1|204701.3|204611.3|11
1731648600000|2024-11-15 05:30:00|204707.6|204617.6|204717.6|204627.6|204717.9|204627.9|204702.4|204612.4|16
1731648620000|2024-11-15 05:30:20|204718.5|204628.5|204716.2|204626.2|204718.5|204628.5|204716.2|204626.2|3
1731648640000|2024-11-15 05:30:40|204718|204628|204724|204634|204724|204634|204718|204628|4
1731648660000|2024-11-15 05:31:00|204722.7|204632.7|204721.4|204631.4|204722.7|204632.7|204721.4|204631.4|2
1731648680000|2024-11-15 05:31:20|204722.5|204632.5|204722.5|204632.5|204722.5|204632.5|204722.5|204632.5|1
1731648690000|2024-11-15 05:31:30|204721.3|204631.3|204724.3|204634.3|204725.5|204635.5|204721.3|204631.3|5
1731648700000|2024-11-15 05:31:40|204723.5|204633.5|204722.2|204632.2|204723.5|204633.5|204722.2|204632.2|2
1731648720000|2024-11-15 05:32:00|204722.9|204632.9|204722.2|204632.2|204722.9|204632.9|204722.2|204632.2|2
1731648730000|2024-11-15 05:32:10|204722.9|204632.9|204722|204632|204722.9|204632.9|204722|204632|5
1731648740000|2024-11-15 05:32:20|204721.1|204631.1|204720.6|204630.6|204722.1|204632.1|204720.6|204630.6|10
1731648750000|2024-11-15 05:32:30|204721.1|204631.1|204721.1|204631.1|204722.1|204632.1|204720.6|204630.6|5
1731648760000|2024-11-15 05:32:40|204721.6|204631.6|204725.9|204635.9|204727.5|204637.5|204720.6|204630.6|15
1731648770000|2024-11-15 05:32:50|204725|204635|204721.8|204631.8|204725|204635|204720.4|204630.4|5
1731648780000|2024-11-15 05:33:00|204722|204632|204722.4|204632.4|204722.4|204632.4|204721.8|204631.8|13
1731648790000|2024-11-15 05:33:10|204721.9|204631.9|204718.9|204628.9|204722.2|204632.2|204717.2|204627.2|8
1731648800000|2024-11-15 05:33:20|204720.7|204630.7|204719.8|204629.8|204720.7|204630.7|204719.8|204629.8|2
1731648810000|2024-11-15 05:33:30|204720.5|204630.5|204719.8|204629.8|204720.5|204630.5|204719.8|204629.8|2
1731648820000|2024-11-15 05:33:40|204716.5|204626.5|204716.5|204626.5|204716.5|204626.5|204716.5|204626.5|1
1731648830000|2024-11-15 05:33:50|204716|204626|204716.5|204626.5|204716.5|204626.5|204715.5|204625.5|5
1731648840000|2024-11-15 05:34:00|204714.5|204624.5|204716|204626|204716.5|204626.5|204714.5|204624.5|10
1731648850000|2024-11-15 05:34:10|204716.5|204626.5|204716.5|204626.5|204716.5|204626.5|204715.5|204625.5|4
1731648870000|2024-11-15 05:34:30|204716.9|204626.9|204716.9|204626.9|204716.9|204626.9|204716.9|204626.9|1
1731648880000|2024-11-15 05:34:40|204725.2|204635.2|204721.3|204631.3|204726.3|204636.3|204716.9|204626.9|6
1731648890000|2024-11-15 05:34:50|204717.1|204627.1|204717.9|204627.9|204717.9|204627.9|204716.4|204626.4|6
1731648900000|2024-11-15 05:35:00|204714.5|204624.5|204713.3|204623.3|204714.5|204624.5|204709.6|204619.6|5
1731648920000|2024-11-15 05:35:20|204718|204628|204717.9|204627.9|204724.2|204634.2|204715.4|204625.4|6
1731648950000|2024-11-15 05:35:50|204720.2|204630.2|204720.2|204630.2|204720.2|204630.2|204720.2|204630.2|1
1731648960000|2024-11-15 05:36:00|204724.2|204634.2|204723.7|204633.7|204724.2|204634.2|204717|204627|4
1731648970000|2024-11-15 05:36:10|204717.9|204627.9|204717.8|204627.8|204723.7|204633.7|204717.6|204627.6|6
1731648980000|2024-11-15 05:36:20|204718.9|204628.9|204717.8|204627.8|204718.9|204628.9|204717.8|204627.8|6
1731648990000|2024-11-15 05:36:30|204718.9|204628.9|204717.8|204627.8|204718.9|204628.9|204717.8|204627.8|2
1731649000000|2024-11-15 05:36:40|204718.9|204628.9|204710.9|204620.9|204721|204631|204707.8|204617.8|7
1731649010000|2024-11-15 05:36:50|204713.4|204623.4|204708.2|204618.2|204714.3|204624.3|204704.6|204614.6|10
1731649020000|2024-11-15 05:37:00|204704.5|204614.5|204714.6|204624.6|204719.5|204629.5|204704.5|204614.5|3
1731649030000|2024-11-15 05:37:10|204717.7|204627.7|204717.7|204627.7|204717.7|204627.7|204717.7|204627.7|1
1731649050000|2024-11-15 05:37:30|204720.5|204630.5|204720.5|204630.5|204720.5|204630.5|204720.5|204630.5|1
1731649060000|2024-11-15 05:37:40|204718.9|204628.9|204719.5|204629.5|204720.7|204630.7|204717.8|204627.8|7
1731649070000|2024-11-15 05:37:50|204719.2|204629.2|204723|204633|204723|204633|204719.2|204629.2|3
1731649100000|2024-11-15 05:38:20|204725.4|204635.4|204722|204632|204725.4|204635.4|204722|204632|2
1731649110000|2024-11-15 05:38:30|204721|204631|204721|204631|204721|204631|204721|204631|1
1731649120000|2024-11-15 05:38:40|204719.5|204629.5|204719.4|204629.4|204719.5|204629.5|204719.4|204629.4|2
1731649130000|2024-11-15 05:38:50|204719|204629|204721|204631|204721|204631|204719|204629|11
1731649140000|2024-11-15 05:39:00|204720.8|204630.8|204721|204631|204721.4|204631.4|204720.5|204630.5|12
1731649160000|2024-11-15 05:39:20|204721.7|204631.7|204722.2|204632.2|204722.2|204632.2|204721.7|204631.7|2
1731649170000|2024-11-15 05:39:30|204722.5|204632.5|204723|204633|204724.2|204634.2|204722.5|204632.5|5
1731649180000|2024-11-15 05:39:40|204722.5|204632.5|204729.4|204639.4|204729.4|204639.4|204722.5|204632.5|3
1731649190000|2024-11-15 05:39:50|204727.4|204637.4|204727.4|204637.4|204727.4|204637.4|204727.4|204637.4|1
1731649200000|2024-11-15 05:40:00|204724.6|204634.6|204728.7|204638.7|204728.7|204638.7|204724.6|204634.6|3
1731649210000|2024-11-15 05:40:10|204728.4|204638.4|204733|204643|204733|204643|204728.4|204638.4|7
1731649220000|2024-11-15 05:40:20|204732.2|204642.2|204733|204643|204733|204643|204732.2|204642.2|4
1731649230000|2024-11-15 05:40:30|204732.2|204642.2|204729.2|204639.2|204733|204643|204729.2|204639.2|8
1731649240000|2024-11-15 05:40:40|204728.5|204638.5|204729.6|204639.6|204732.5|204642.5|204728.5|204638.5|8
1731649250000|2024-11-15 05:40:50|204731.6|204641.6|204728.1|204638.1|204732|204642|204727|204637|13
1731649260000|2024-11-15 05:41:00|204727.2|204637.2|204727|204637|204729.9|204639.9|204726.5|204636.5|7
1731649270000|2024-11-15 05:41:10|204729.8|204639.8|204729.8|204639.8|204729.8|204639.8|204729.8|204639.8|1
1731649280000|2024-11-15 05:41:20|204727.7|204637.7|204726.8|204636.8|204729.1|204639.1|204726.6|204636.6|4
1731649300000|2024-11-15 05:41:40|204725.8|204635.8|204729.6|204639.6|204729.6|204639.6|204725.8|204635.8|3
1731649310000|2024-11-15 05:41:50|204716.7|204666.7|204712.1|204662.1|204716.7|204666.7|204711|204661|7
1731649320000|2024-11-15 05:42:00|204710.6|204660.6|204710.1|204660.1|204713.7|204663.7|204706|204656|9
1731649330000|2024-11-15 05:42:10|204709.9|204659.9|204711.4|204661.4|204711.4|204661.4|204709.9|204659.9|2
1731649340000|2024-11-15 05:42:20|204709.9|204659.9|204711.3|204661.3|204711.4|204661.4|204706|204656|8
1731649350000|2024-11-15 05:42:30|204709.8|204659.8|204712|204662|204713.5|204663.5|204706.8|204656.8|7
1731649360000|2024-11-15 05:42:40|204713.8|204663.8|204709.8|204659.8|204715|204665|204709.8|204659.8|4
1731649380000|2024-11-15 05:43:00|204728.5|204638.5|204709.9|204659.9|204728.5|204664.3|204708.7|204638.5|5
1731649410000|2024-11-15 05:43:30|204728|204638|204728|204638|204728|204638|204728|204638|1
1731649430000|2024-11-15 05:43:50|204730.6|204640.6|204730.6|204640.6|204730.6|204640.6|204730.6|204640.6|1
1731649450000|2024-11-15 05:44:10|204714.3|204664.3|204734.8|204644.8|204734.8|204665.5|204712.9|204638.6|14
1731649460000|2024-11-15 05:44:20|204734.7|204644.7|204735.1|204645.1|204736.2|204646.2|204730.3|204640.3|12
1731649470000|2024-11-15 05:44:30|204736.4|204646.4|204736.4|204646.4|204736.7|204646.7|204734.8|204644.8|9
1731649480000|2024-11-15 05:44:40|204736.2|204646.2|204736.4|204646.4|204736.5|204646.5|204736.2|204646.2|3
1731649490000|2024-11-15 05:44:50|204736.3|204646.3|204732|204642|204737.2|204647.2|204730|204640|12
1731649500000|2024-11-15 05:45:00|204730|204640|204734.8|204644.8|204736|204646|204730|204640|6
1731649510000|2024-11-15 05:45:10|204735.9|204645.9|204731.6|204641.6|204735.9|204645.9|204731.6|204641.6|3
1731649530000|2024-11-15 05:45:30|204731.4|204641.4|204714.9|204664.9|204732.9|204664.9|204714.9|204641.4|4
1731649540000|2024-11-15 05:45:40|204716.4|204666.4|204716.9|204666.9|204716.9|204666.9|204716.4|204666.4|2
1731649550000|2024-11-15 05:45:50|204717|204667|204715.2|204665.2|204723.4|204673.4|204714.7|204664.7|7
1731649560000|2024-11-15 05:46:00|204714.7|204664.7|204798.1|204708.1|204801|204711|204714.7|204664.7|7
1731649570000|2024-11-15 05:46:10|204795.9|204705.9|204795.4|204705.4|204802.1|204712.1|204783.4|204693.4|13
1731649580000|2024-11-15 05:46:20|204786.5|204696.5|204795.1|204705.1|204798.5|204708.5|204786.5|204696.5|8
1731649590000|2024-11-15 05:46:30|204791.5|204701.5|204791.4|204701.4|204793.5|204703.5|204784|204694|11
1731649600000|2024-11-15 05:46:40|204793.7|204703.7|204789|204699|204794|204704|204783.5|204693.5|8
1731649610000|2024-11-15 05:46:50|204789.2|204699.2|204790|204700|204790|204700|204789.2|204699.2|2
1731649620000|2024-11-15 05:47:00|204789.5|204699.5|204789.5|204699.5|204790|204700|204782.2|204692.2|7
1731649630000|2024-11-15 05:47:10|204792.9|204702.9|204795.4|204705.4|204795.4|204705.4|204792.9|204702.9|2
1731649660000|2024-11-15 05:47:40|204795.5|204705.5|204795.5|204705.5|204798.5|204708.5|204795.5|204705.5|3
1731649730000|2024-11-15 05:48:50|204790.7|204700.7|204787.3|204697.3|204790.7|204700.7|204774.7|204684.7|6
1731649740000|2024-11-15 05:49:00|204783.8|204693.8|204781.2|204691.2|204785.1|204695.1|204781.2|204691.2|4
1731649750000|2024-11-15 05:49:10|204781|204691|204763.5|204673.5|204781|204691|204762.2|204672.2|6
1731649760000|2024-11-15 05:49:20|204766.3|204676.3|204768.5|204678.5|204768.5|204678.5|204765|204675|4
1731649770000|2024-11-15 05:49:30|204771.8|204681.8|204776|204686|204776|204686|204771.8|204681.8|3
1731649780000|2024-11-15 05:49:40|204779|204689|204778.2|204688.2|204781.5|204691.5|204778.2|204688.2|6
1731649790000|2024-11-15 05:49:50|204778.9|204688.9|204779|204689|204780.2|204690.2|204778.9|204688.9|11
1731649800000|2024-11-15 05:50:00|204780.7|204690.7|204778.5|204688.5|204780.7|204690.7|204777|204687|14
1731649810000|2024-11-15 05:50:10|204778.9|204688.9|204784.2|204694.2|204784.5|204694.5|204778.9|204688.9|10
1731649820000|2024-11-15 05:50:20|204783.7|204693.7|204783.8|204693.8|204784.2|204694.2|204783.7|204693.7|5
1731649830000|2024-11-15 05:50:30|204784|204694|204784|204694|204784|204694|204784|204694|1
1731649870000|2024-11-15 05:51:10|204783.7|204693.7|204783.7|204693.7|204783.7|204693.7|204783.7|204693.7|1
1731649880000|2024-11-15 05:51:20|204783.5|204693.5|204778.9|204688.9|204783.9|204693.9|204778.9|204688.9|4
1731649900000|2024-11-15 05:51:40|204781.2|204691.2|204760.2|204670.2|204781.2|204691.2|204755.7|204665.7|11
1731649910000|2024-11-15 05:51:50|204760|204670|204768|204678|204768.5|204678.5|204760|204670|6
1731649930000|2024-11-15 05:52:10|204768.5|204678.5|204768.5|204678.5|204771|204681|204768.5|204678.5|3
1731649940000|2024-11-15 05:52:20|204768.2|204678.2|204768.2|204678.2|204768.2|204678.2|204768.2|204678.2|1
1731649950000|2024-11-15 05:52:30|204769.2|204679.2|204782.2|204692.2|204782.9|204692.9|204769.2|204679.2|3
1731649960000|2024-11-15 05:52:40|204783.4|204693.4|204786|204696|204786|204696|204783.4|204693.4|2
1731649970000|2024-11-15 05:52:50|204785.7|204695.7|204785.7|204695.7|204785.7|204695.7|204785.7|204695.7|1
1731649980000|2024-11-15 05:53:00|204787|204697|204789.4|204699.4|204789.4|204699.4|204787|204697|2
1731650000000|2024-11-15 05:53:20|204789|204699|204782.3|204692.3|204789|204699|204780.5|204690.5|3
1731650010000|2024-11-15 05:53:30|204780.5|204690.5|204774.7|204684.7|204780.5|204690.5|204774.5|204684.5|5
1731650040000|2024-11-15 05:54:00|204773.4|204683.4|204759.5|204669.5|204773.4|204683.4|204759.5|204669.5|3
1731650050000|2024-11-15 05:54:10|204762.5|204672.5|204757.4|204667.4|204762.5|204672.5|204757.4|204667.4|2
1731650060000|2024-11-15 05:54:20|204762.2|204672.2|204764.7|204674.7|204764.7|204674.7|204762.2|204672.2|2
1731650070000|2024-11-15 05:54:30|204763.9|204673.9|204762.7|204672.7|204763.9|204673.9|204762.7|204672.7|2
1731650080000|2024-11-15 05:54:40|204763.5|204673.5|204764.2|204674.2|204764.2|204674.2|204763.5|204673.5|2
1731650090000|2024-11-15 05:54:50|204765.5|204675.5|204769.3|204679.3|204769.3|204679.3|204765.5|204675.5|3
1731650100000|2024-11-15 05:55:00|204768.7|204678.7|204766.7|204676.7|204768.7|204678.7|204766.7|204676.7|3
1731650110000|2024-11-15 05:55:10|204767.4|204677.4|204767.5|204677.5|204767.5|204677.5|204766.9|204676.9|4
1731650120000|2024-11-15 05:55:20|204766.9|204676.9|204767.5|204677.5|204767.5|204677.5|204766.9|204676.9|4
1731650130000|2024-11-15 05:55:30|204766.9|204676.9|204766.9|204676.9|204766.9|204676.9|204766.9|204676.9|1
1731650140000|2024-11-15 05:55:40|204767.5|204677.5|204767.5|204677.5|204767.5|204677.5|204766.9|204676.9|3
1731650150000|2024-11-15 05:55:50|204766.9|204676.9|204766.9|204676.9|204766.9|204676.9|204766.9|204676.9|1
1731650160000|2024-11-15 05:56:00|204767.5|204677.5|204767.5|204677.5|204768.7|204678.7|204766.9|204676.9|9
1731650180000|2024-11-15 05:56:20|204768.5|204678.5|204779|204689|204779|204689|204768.5|204678.5|4
1731650190000|2024-11-15 05:56:30|204778|204688|204778|204688|204778|204688|204778|204688|1
1731650200000|2024-11-15 05:56:40|204778.2|204688.2|204765.5|204675.5|204778.2|204688.2|204763.9|204673.9|11
1731650210000|2024-11-15 05:56:50|204762.9|204672.9|204764|204674|204764|204674|204762.9|204672.9|3
1731650220000|2024-11-15 05:57:00|204766.4|204676.4|204770.2|204680.2|204770.2|204680.2|204765.9|204675.9|9
1731650230000|2024-11-15 05:57:10|204771.5|204681.5|204770.5|204680.5|204772.5|204682.5|204770.5|204680.5|6
1731650240000|2024-11-15 05:57:20|204766.8|204676.8|204754.9|204664.9|204766.8|204676.8|204754.9|204664.9|12
1731650250000|2024-11-15 05:57:30|204756.5|204666.5|204756.5|204666.5|204756.5|204666.5|204756.5|204666.5|1
1731650260000|2024-11-15 05:57:40|204756.4|204666.4|204756.4|204666.4|204756.4|204666.4|204756.4|204666.4|1
1731650270000|2024-11-15 05:57:50|204757.7|204667.7|204761.7|204671.7|204762.7|204672.7|204757.7|204667.7|13
1731650280000|2024-11-15 05:58:00|204762.7|204672.7|204761.7|204671.7|204762.7|204672.7|204761.7|204671.7|2
1731650310000|2024-11-15 05:58:30|204762|204672|204762|204672|204762|204672|204762|204672|1
1731650320000|2024-11-15 05:58:40|204762.9|204672.9|204762.9|204672.9|204762.9|204672.9|204762.9|204672.9|1
1731650330000|2024-11-15 05:58:50|204761.7|204671.7|204766.2|204676.2|204766.2|204676.2|204761.7|204671.7|3
1731650340000|2024-11-15 05:59:00|204764.8|204674.8|204764.8|204674.8|204764.8|204674.8|204764.8|204674.8|1
1731650350000|2024-11-15 05:59:10|204766|204676|204765.7|204675.7|204766|204676|204765.7|204675.7|2
1731650360000|2024-11-15 05:59:20|204766.9|204676.9|204766.9|204676.9|204766.9|204676.9|204766.9|204676.9|1
1731650370000|2024-11-15 05:59:30|204766.5|204676.5|204766.5|204676.5|204766.5|204676.5|204766.5|204676.5|1
1731650380000|2024-11-15 05:59:40|204765.5|204675.5|204766|204676|204766|204676|204765.5|204675.5|2
1731650390000|2024-11-15 05:59:50|204765.5|204675.5|204765.5|204675.5|204765.5|204675.5|204765.5|204675.5|1
1731650400000|2024-11-15 06:00:00|204767.5|204677.5|204815.7|204725.7|204817.5|204727.5|204767.5|204677.5|7
1731650410000|2024-11-15 06:00:10|204815.9|204725.9|204814.5|204724.5|204815.9|204725.9|204814.5|204724.5|2
1731650420000|2024-11-15 06:00:20|204815.7|204725.7|204880|204790|204880.3|204790.3|204814.5|204724.5|24
1731650430000|2024-11-15 06:00:30|204873.4|204783.4|204870.2|204780.2|204886.5|204796.5|204867.2|204777.2|32
1731650440000|2024-11-15 06:00:40|204878.5|204788.5|204868.7|204778.7|204878.5|204788.5|204858.5|204768.5|30
1731650450000|2024-11-15 06:00:50|204872|204782|204864|204774|204872|204782|204860.2|204770.2|19
1731650460000|2024-11-15 06:01:00|204854.8|204764.8|204844.9|204754.9|204854.8|204764.8|204828.5|204738.5|17
1731650470000|2024-11-15 06:01:10|204844.3|204754.3|204841.9|204751.9|204846.5|204756.5|204839|204749|12
1731650480000|2024-11-15 06:01:20|204842.7|204752.7|204841|204751|204844|204754|204841|204751|5
1731650490000|2024-11-15 06:01:30|204843.5|204753.5|204826.7|204736.7|204843.5|204753.5|204826.7|204736.7|12
1731650500000|2024-11-15 06:01:40|204827.4|204737.4|204829.5|204739.5|204832|204742|204825.5|204735.5|18
1731650510000|2024-11-15 06:01:50|204829|204739|204827|204737|204832|204742|204824.5|204734.5|25
1731650520000|2024-11-15 06:02:00|204828.9|204738.9|204839.5|204749.5|204844.3|204754.3|204828.5|204738.5|18
1731650530000|2024-11-15 06:02:10|204838.5|204748.5|204837.5|204747.5|204838.5|204748.5|204832.4|204742.4|12
1731650540000|2024-11-15 06:02:20|204843.5|204753.5|204839|204749|204843.5|204753.5|204837.3|204747.3|5
1731650550000|2024-11-15 06:02:30|204839.2|204749.2|204829.2|204739.2|204839.2|204749.2|204828|204738|9
1731650560000|2024-11-15 06:02:40|204832.3|204742.3|204770.3|204680.3|204832.3|204742.3|204750.9|204660.9|26
1731650570000|2024-11-15 06:02:50|204757.3|204667.3|204749.1|204659.1|204771.2|204681.2|204749.1|204659.1|14
1731650580000|2024-11-15 06:03:00|204763|204673|204773|204683|204775.6|204685.6|204758|204668|20
1731650590000|2024-11-15 06:03:10|204774.2|204684.2|204771.9|204681.9|204774.4|204684.4|204770.7|204680.7|9
1731650600000|2024-11-15 06:03:20|204772.4|204682.4|204765.5|204675.5|204777.5|204687.5|204762|204672|10
1731650610000|2024-11-15 06:03:30|204766.5|204676.5|204763.9|204673.9|204776.7|204686.7|204760.5|204670.5|29
1731650620000|2024-11-15 06:03:40|204765.4|204675.4|204769.7|204679.7|204774.5|204684.5|204764.5|204674.5|26
1731650630000|2024-11-15 06:03:50|204766.5|204676.5|204775.9|204685.9|204775.9|204685.9|204763.9|204673.9|26
1731650640000|2024-11-15 06:04:00|204770.9|204680.9|204771.4|204681.4|204774.6|204684.6|204765.9|204675.9|33
1731650650000|2024-11-15 06:04:10|204765.9|204675.9|204769|204679|204775.1|204685.1|204765.9|204675.9|31
1731650660000|2024-11-15 06:04:20|204766.5|204676.5|204771.5|204681.5|204775.5|204685.5|204764.5|204674.5|28
1731650670000|2024-11-15 06:04:30|204766.5|204676.5|204772.5|204682.5|204773.5|204683.5|204761.4|204671.4|29
1731650680000|2024-11-15 06:04:40|204765.8|204675.8|204771.3|204681.3|204771.3|204681.3|204761.2|204671.2|17
1731650690000|2024-11-15 06:04:50|204768.4|204678.4|204766.4|204676.4|204771.5|204681.5|204766.4|204676.4|4
1731650710000|2024-11-15 06:05:10|204764.4|204674.4|204764.5|204674.5|204764.5|204674.5|204763.7|204673.7|3
1731650720000|2024-11-15 06:05:20|204760.4|204670.4|204760.4|204670.4|204760.4|204670.4|204760.4|204670.4|1
1731650730000|2024-11-15 06:05:30|204763|204673|204764.7|204674.7|204773.5|204683.5|204763|204673|6
1731650740000|2024-11-15 06:05:40|204765.7|204675.7|204760.8|204670.8|204768.5|204678.5|204760.8|204670.8|6
1731650760000|2024-11-15 06:06:00|204765.1|204675.1|204768.7|204678.7|204770.3|204680.3|204765.1|204675.1|3
1731650770000|2024-11-15 06:06:10|204770.3|204680.3|204763.7|204673.7|204775.7|204685.7|204763.4|204673.4|11
1731650780000|2024-11-15 06:06:20|204765.3|204675.3|204772.9|204682.9|204773.1|204683.1|204765.3|204675.3|4
1731650790000|2024-11-15 06:06:30|204768.6|204678.6|204770.8|204680.8|204774.1|204684.1|204763.4|204673.4|10
1731650800000|2024-11-15 06:06:40|204767.2|204677.2|204767.8|204677.8|204769.9|204679.9|204763.8|204673.8|8
1731650810000|2024-11-15 06:06:50|204764.8|204674.8|204759.9|204669.9|204764.8|204674.8|204759.9|204669.9|3
1731650820000|2024-11-15 06:07:00|204761.7|204671.7|204766.5|204676.5|204766.5|204676.5|204761.7|204671.7|2
1731650830000|2024-11-15 06:07:10|204763.7|204673.7|204763.9|204673.9|204763.9|204673.9|204763.7|204673.7|2
1731650840000|2024-11-15 06:07:20|204763.7|204673.7|204763.7|204673.7|204763.7|204673.7|204763.7|204673.7|1
1731650860000|2024-11-15 06:07:40|204758|204668|204757.1|204667.1|204763.2|204673.2|204757.1|204667.1|5
1731650870000|2024-11-15 06:07:50|204761.4|204671.4|204766.4|204676.4|204774.9|204684.9|204761.4|204671.4|15
1731650880000|2024-11-15 06:08:00|204769|204679|204768.8|204678.8|204773.5|204683.5|204762.7|204672.7|20
1731650890000|2024-11-15 06:08:10|204775.2|204685.2|204780.5|204690.5|204788.5|204698.5|204763.9|204673.9|21
1731650900000|2024-11-15 06:08:20|204779.6|204689.6|204776|204686|204779.6|204689.6|204776|204686|2
1731650910000|2024-11-15 06:08:30|204773.5|204683.5|204774.2|204684.2|204774.2|204684.2|204773.5|204683.5|2
1731650920000|2024-11-15 06:08:40|204781|204691|204779.2|204689.2|204785.9|204695.9|204779.2|204689.2|4
1731650940000|2024-11-15 06:09:00|204777.9|204687.9|204783.7|204693.7|204783.7|204693.7|204775.9|204685.9|6
1731650950000|2024-11-15 06:09:10|204788.8|204698.8|204782.9|204692.9|204788.8|204698.8|204781.3|204691.3|16
1731650960000|2024-11-15 06:09:20|204783.1|204693.1|204783.8|204693.8|204794.7|204704.7|204781.4|204691.4|4
1731650970000|2024-11-15 06:09:30|204788.4|204698.4|204762.4|204672.4|204788.4|204698.4|204758.2|204668.2|15
1731650980000|2024-11-15 06:09:40|204765.9|204675.9|204776.7|204686.7|204782.6|204692.6|204765.9|204675.9|7
1731650990000|2024-11-15 06:09:50|204777.9|204687.9|204776.1|204686.1|204782.5|204692.5|204771.1|204681.1|19
1731651000000|2024-11-15 06:10:00|204779.7|204689.7|204781.3|204691.3|204784.6|204694.6|204773.7|204683.7|14
1731651010000|2024-11-15 06:10:10|204786|204696|204779|204689|204786|204696|204766.7|204676.7|19
1731651020000|2024-11-15 06:10:20|204783.8|204693.8|204785.6|204695.6|204789.9|204699.9|204778.4|204688.4|7
1731651030000|2024-11-15 06:10:30|204781.7|204691.7|204777.8|204687.8|204782.3|204692.3|204775.8|204685.8|10
1731651040000|2024-11-15 06:10:40|204781.9|204691.9|204786.1|204696.1|204786.1|204696.1|204781.9|204691.9|4
1731651050000|2024-11-15 06:10:50|204783.6|204693.6|204783.7|204693.7|204789.7|204699.7|204783.2|204693.2|10
1731651060000|2024-11-15 06:11:00|204786.8|204696.8|204789.4|204699.4|204789.4|204699.4|204783.7|204693.7|4
1731651070000|2024-11-15 06:11:10|204789.3|204699.3|204776.8|204686.8|204789.3|204699.3|204771|204681|7
1731651080000|2024-11-15 06:11:20|204781.8|204691.8|204784.3|204694.3|204786.7|204696.7|204774.6|204684.6|17
1731651090000|2024-11-15 06:11:30|204778.9|204688.9|204783.6|204693.6|204783.6|204693.6|204776.5|204686.5|10
1731651100000|2024-11-15 06:11:40|204780.1|204690.1|204791.2|204701.2|204791.2|204701.2|204780.1|204690.1|21
1731651110000|2024-11-15 06:11:50|204786.5|204696.5|204782.9|204692.9|204788.9|204698.9|204780.4|204690.4|12
1731651120000|2024-11-15 06:12:00|204788.5|204698.5|204817.1|204727.1|204827.8|204737.8|204784.4|204694.4|23
1731651130000|2024-11-15 06:12:10|204826.8|204736.8|204811.5|204721.5|204826.8|204736.8|204808.1|204718.1|16
1731651140000|2024-11-15 06:12:20|204809.6|204719.6|204810.9|204720.9|204826|204736|204804.8|204714.8|23
1731651150000|2024-11-15 06:12:30|204806.4|204716.4|204812.9|204722.9|204813.9|204723.9|204805.2|204715.2|11
1731651160000|2024-11-15 06:12:40|204813.7|204723.7|204817.4|204727.4|204826|204736|204812.9|204722.9|6
1731651170000|2024-11-15 06:12:50|204814.7|204724.7|204818.7|204728.7|204818.7|204728.7|204814.7|204724.7|2
1731651180000|2024-11-15 06:13:00|204818.1|204728.1|204809.4|204719.4|204818.1|204728.1|204803.9|204713.9|13
1731651190000|2024-11-15 06:13:10|204808.4|204718.4|204803.9|204713.9|204809.6|204719.6|204803.9|204713.9|7
1731651200000|2024-11-15 06:13:20|204806.9|204716.9|204817|204727|204824.5|204734.5|204806.9|204716.9|10
1731651210000|2024-11-15 06:13:30|204813.8|204723.8|204819.2|204729.2|204823.5|204733.5|204813.8|204723.8|6
1731651220000|2024-11-15 06:13:40|204821.9|204731.9|204820.5|204730.5|204821.9|204731.9|204818|204728|6
1731651230000|2024-11-15 06:13:50|204828.7|204738.7|204883.9|204793.9|204884.8|204794.8|204828.7|204738.7|8
1731651240000|2024-11-15 06:14:00|204880|204790|204893.9|204803.9|204893.9|204803.9|204880|204790|9
1731651250000|2024-11-15 06:14:10|204889.7|204799.7|204886.8|204796.8|204889.7|204799.7|204886.8|204796.8|2
1731651260000|2024-11-15 06:14:20|204885.3|204795.3|204894.5|204804.5|204894.5|204804.5|204885.3|204795.3|4
1731651270000|2024-11-15 06:14:30|204890.3|204800.3|204888.8|204798.8|204890.3|204800.3|204888.8|204798.8|3
1731651300000|2024-11-15 06:15:00|204887.9|204797.9|204892.5|204802.5|204899.4|204809.4|204881.5|204791.5|8
1731651310000|2024-11-15 06:15:10|204896.8|204806.8|204898.4|204808.4|204898.4|204808.4|204896.8|204806.8|4
1731651320000|2024-11-15 06:15:20|204896.9|204806.9|204898.9|204808.9|204899.4|204809.4|204896.9|204806.9|14
1731651330000|2024-11-15 06:15:30|204897.7|204807.7|204905.4|204815.4|204905.7|204815.7|204896.9|204806.9|20
1731651340000|2024-11-15 06:15:40|204902.6|204812.6|204892.4|204802.4|204905.7|204815.7|204892.4|204802.4|12
1731651360000|2024-11-15 06:16:00|204891.9|204801.9|204894.8|204804.8|204894.8|204804.8|204891.9|204801.9|6
1731651370000|2024-11-15 06:16:10|204885.8|204795.8|204880.9|204790.9|204888.8|204798.8|204880.8|204790.8|7
1731651380000|2024-11-15 06:16:20|204883.5|204793.5|204882.9|204792.9|204886.3|204796.3|204882.8|204792.8|4
1731651390000|2024-11-15 06:16:30|204886.9|204796.9|204820.3|204730.3|204888.5|204798.5|204812.3|204722.3|12
1731651400000|2024-11-15 06:16:40|204822.8|204732.8|204817.6|204727.6|204822.8|204732.8|204814|204724|6
1731651410000|2024-11-15 06:16:50|204824.7|204734.7|204855.1|204765.1|204862.1|204772.1|204824.7|204734.7|16
1731651420000|2024-11-15 06:17:00|204854.6|204764.6|204863.6|204773.6|204865.6|204775.6|204854.6|204764.6|9
1731651430000|2024-11-15 06:17:10|204857.3|204767.3|204859.4|204769.4|204864.7|204774.7|204853.8|204763.8|12
1731651440000|2024-11-15 06:17:20|204866.7|204776.7|204879.7|204789.7|204891.2|204801.2|204860.5|204770.5|14
1731651450000|2024-11-15 06:17:30|204878|204788|204877.7|204787.7|204884.9|204794.9|204877.7|204787.7|12
1731651460000|2024-11-15 06:17:40|204877.9|204787.9|204877.8|204787.8|204878.2|204788.2|204877.2|204787.2|5
1731651470000|2024-11-15 06:17:50|204878.8|204788.8|204896.5|204806.5|204907.6|204817.6|204877.9|204787.9|25
1731651480000|2024-11-15 06:18:00|204899.9|204809.9|204932.5|204842.5|204934.4|204844.4|204899.9|204809.9|11
1731651490000|2024-11-15 06:18:10|204928.4|204838.4|204929.8|204839.8|204933.8|204843.8|204928.4|204838.4|5
1731651500000|2024-11-15 06:18:20|204932.8|204842.8|204930.1|204840.1|204932.8|204842.8|204930.1|204840.1|4
1731651510000|2024-11-15 06:18:30|204928.9|204838.9|204929.1|204839.1|204929.4|204839.4|204928.1|204838.1|6
1731651520000|2024-11-15 06:18:40|204930.3|204840.3|204937|204847|204937|204847|204926.6|204836.6|12
1731651530000|2024-11-15 06:18:50|204940.6|204850.6|204931.9|204841.9|204940.6|204850.6|204931.9|204841.9|13
1731651540000|2024-11-15 06:19:00|204935.5|204845.5|204926|204836|204940|204850|204926|204836|16
1731651550000|2024-11-15 06:19:10|204925.7|204835.7|204926.9|204836.9|204939.9|204849.9|204925.7|204835.7|17
1731651560000|2024-11-15 06:19:20|204926.1|204836.1|204934.7|204844.7|204934.7|204844.7|204926.1|204836.1|10
1731651570000|2024-11-15 06:19:30|204932|204842|204929.1|204839.1|204938.2|204848.2|204926.7|204836.7|17
1731651580000|2024-11-15 06:19:40|204933.7|204843.7|204935|204845|204935.4|204845.4|204929|204839|7
1731651590000|2024-11-15 06:19:50|204932.2|204842.2|204933.1|204843.1|204935|204845|204931.9|204841.9|4
1731651600000|2024-11-15 06:20:00|204933.5|204843.5|204953.6|204863.6|204954.1|204864.1|204933.5|204843.5|18
1731651610000|2024-11-15 06:20:10|204950.1|204860.1|204945|204855|204955.4|204865.4|204943.6|204853.6|20
1731651620000|2024-11-15 06:20:20|204946|204856|204950.4|204860.4|204950.4|204860.4|204942.7|204852.7|6
1731651630000|2024-11-15 06:20:30|204950.3|204860.3|204937.6|204847.6|204950.3|204860.3|204933.4|204843.4|16
1731651640000|2024-11-15 06:20:40|204954.5|204864.5|204952.7|204862.7|204956.9|204866.9|204933|204843|22
1731651650000|2024-11-15 06:20:50|204951|204861|204949.2|204859.2|204958.6|204868.6|204937.7|204847.7|21
1731651660000|2024-11-15 06:21:00|204954.8|204864.8|204947.8|204857.8|204956.5|204866.5|204933.4|204843.4|10
1731651670000|2024-11-15 06:21:10|204953.4|204863.4|204948|204858|204957.5|204867.5|204934.5|204844.5|20
1731651680000|2024-11-15 06:21:20|204953.8|204863.8|204931.9|204881.9|204953.8|204881.9|204931.9|204845.4|11
1731651690000|2024-11-15 06:21:30|204948.6|204858.6|204949.2|204859.2|204958.1|204868.1|204948.6|204858.6|12
1731651700000|2024-11-15 06:21:40|204946.4|204856.4|204945|204855|204951.6|204861.6|204945|204855|6
1731651710000|2024-11-15 06:21:50|204947.3|204857.3|204938|204848|204956.6|204880.3|204926.5|204848|14
1731651720000|2024-11-15 06:22:00|204942.9|204852.9|204945.5|204855.5|204954.1|204864.1|204938.6|204848.6|27
1731651730000|2024-11-15 06:22:10|204943.6|204853.6|204949.8|204859.8|204952.9|204862.9|204935.7|204845.7|24
1731651740000|2024-11-15 06:22:20|204947.4|204857.4|204892.5|204802.5|204947.4|204857.4|204887.1|204797.1|17
1731651750000|2024-11-15 06:22:30|204889.1|204799.1|204891.5|204801.5|204894.9|204804.9|204887.7|204797.7|12
1731651760000|2024-11-15 06:22:40|204887.9|204797.9|204888.2|204798.2|204891.5|204801.5|204853.7|204763.7|21
1731651770000|2024-11-15 06:22:50|204887.3|204797.3|204898.6|204808.6|204904.3|204814.3|204883.7|204793.7|15
1731651780000|2024-11-15 06:23:00|204895.8|204805.8|204890.8|204800.8|204904.9|204814.9|204890.6|204800.6|17
1731651790000|2024-11-15 06:23:10|204894.8|204804.8|204895.1|204805.1|204905.3|204815.3|204894.8|204804.8|9
1731651800000|2024-11-15 06:23:20|204893.9|204803.9|204899.6|204809.6|204900.2|204810.2|204893.9|204803.9|5
1731651810000|2024-11-15 06:23:30|204907.7|204817.7|204903.8|204813.8|204907.7|204817.7|204901.2|204811.2|4
1731651820000|2024-11-15 06:23:40|204891.2|204801.2|204898.8|204808.8|204898.8|204808.8|204887.8|204797.8|5
1731651830000|2024-11-15 06:23:50|204908.4|204818.4|204908.5|204818.5|204909|204819|204900.4|204810.4|6
1731651840000|2024-11-15 06:24:00|204902.1|204812.1|204901|204811|204911.9|204821.9|204898.4|204808.4|15
1731651850000|2024-11-15 06:24:10|204899.1|204809.1|204900.8|204810.8|204909.4|204819.4|204896.6|204806.6|9
1731651860000|2024-11-15 06:24:20|204899.9|204809.9|204912.1|204822.1|204912.5|204822.5|204899.9|204809.9|16
1731651870000|2024-11-15 06:24:30|204903.8|204813.8|204928.4|204838.4|204934.4|204844.4|204903.8|204813.8|11
1731651880000|2024-11-15 06:24:40|204931.9|204841.9|204923.6|204833.6|204933.5|204843.5|204923.6|204833.6|15
1731651890000|2024-11-15 06:24:50|204932.6|204842.6|204924.4|204834.4|204932.6|204842.6|204924.4|204834.4|14
1731651900000|2024-11-15 06:25:00|204934.6|204844.6|204934.3|204844.3|204950.3|204860.3|204927.9|204837.9|20
1731651910000|2024-11-15 06:25:10|204940.7|204850.7|204933.6|204843.6|204940.7|204850.7|204927.2|204837.2|9
1731651920000|2024-11-15 06:25:20|204930.2|204840.2|204928.9|204838.9|204930.2|204840.2|204928.9|204838.9|4
1731651930000|2024-11-15 06:25:30|204931.5|204841.5|204931.3|204841.3|204936|204846|204925.4|204835.4|16
1731651940000|2024-11-15 06:25:40|204936|204846|204931.8|204841.8|204943.1|204853.1|204929.8|204839.8|17
1731651950000|2024-11-15 06:25:50|204936.4|204846.4|204937.2|204847.2|204937.2|204847.2|204936.4|204846.4|2
1731651960000|2024-11-15 06:26:00|204941.4|204851.4|204929.4|204839.4|204943.2|204853.2|204922.6|204832.6|20
1731651970000|2024-11-15 06:26:10|204926.8|204836.8|204928.8|204838.8|204937.9|204847.9|204926.8|204836.8|17
1731651980000|2024-11-15 06:26:20|204933.7|204843.7|204931|204841|204937.4|204847.4|204927|204837|15
1731651990000|2024-11-15 06:26:30|204925.4|204835.4|204928.9|204838.9|204935.1|204845.1|204923.8|204833.8|20
1731652000000|2024-11-15 06:26:40|204935.9|204845.9|204946.2|204856.2|204956.4|204866.4|204935.9|204845.9|21
1731652010000|2024-11-15 06:26:50|204950.2|204860.2|204950.9|204860.9|204951.4|204874.8|204924.8|204850.4|16
1731652020000|2024-11-15 06:27:00|204950.1|204860.1|204946.4|204856.4|204956|204866|204938.7|204848.7|24
1731652030000|2024-11-15 06:27:10|204946.2|204856.2|204952|204862|204953.9|204863.9|204939.3|204849.3|12
1731652040000|2024-11-15 06:27:20|204946.8|204856.8|204941.9|204851.9|204950.4|204860.4|204937.1|204847.1|20
1731652050000|2024-11-15 06:27:30|204942.8|204852.8|204951.5|204861.5|204952.5|204862.5|204938.5|204848.5|14
1731652060000|2024-11-15 06:27:40|204946.4|204856.4|204954.7|204864.7|204954.7|204864.7|204934.3|204844.3|20
1731652070000|2024-11-15 06:27:50|204948.2|204858.2|204952.9|204862.9|204958.7|204868.7|204946|204856|23
1731652080000|2024-11-15 06:28:00|204953.9|204863.9|204963.6|204873.6|204970.9|204880.9|204951.3|204861.3|20
1731652090000|2024-11-15 06:28:10|204964.5|204874.5|204963.3|204873.3|204964.5|204874.5|204960.4|204870.4|21
1731652100000|2024-11-15 06:28:20|204966.2|204876.2|204960.9|204870.9|204967.7|204877.7|204959.9|204869.9|22
1731652110000|2024-11-15 06:28:30|204964.3|204874.3|204953.2|204863.2|204968.3|204878.3|204949.6|204859.6|20
1731652120000|2024-11-15 06:28:40|204948.9|204858.9|204951.6|204861.6|204959.8|204869.8|204943.8|204853.8|23
1731652130000|2024-11-15 06:28:50|204950.9|204860.9|204951.1|204861.1|204954.4|204864.4|204949.8|204859.8|5
1731652140000|2024-11-15 06:29:00|204956.6|204866.6|204958.1|204868.1|204958.4|204868.4|204948.1|204858.1|15
1731652150000|2024-11-15 06:29:10|204953|204863|204963.8|204873.8|204968.8|204878.8|204949.2|204859.2|19
1731652160000|2024-11-15 06:29:20|204962.1|204872.1|204965.9|204875.9|204965.9|204875.9|204958.2|204868.2|7
1731652170000|2024-11-15 06:29:30|204961.2|204871.2|204969.9|204879.9|204971.8|204881.8|204961.2|204871.2|11
1731652180000|2024-11-15 06:29:40|204965|204875|204964.6|204874.6|204965|204875|204952.1|204862.1|9
1731652190000|2024-11-15 06:29:50|204961.9|204871.9|204965.5|204875.5|204969.4|204879.4|204957.6|204867.6|14
1731652200000|2024-11-15 06:30:00|204969.6|204879.6|204979.2|204889.2|204979.2|204889.2|204962.4|204872.4|18
1731652210000|2024-11-15 06:30:10|204985.5|204895.5|204986.9|204896.9|204996.2|204906.2|204985.5|204895.5|7
1731652220000|2024-11-15 06:30:20|204987.3|204897.3|204991.7|204901.7|204991.7|204901.7|204987.3|204897.3|4
1731652250000|2024-11-15 06:30:50|204990.4|204900.4|204990.4|204900.4|204990.4|204900.4|204990.4|204900.4|1
1731652260000|2024-11-15 06:31:00|204985|204895|204985|204895|204985|204895|204985|204895|1
1731652270000|2024-11-15 06:31:10|204991|204901|204991|204901|204991|204901|204991|204901|1
1731652280000|2024-11-15 06:31:20|204984.5|204894.5|204983.2|204893.2|204984.5|204894.5|204983.2|204893.2|2
1731652300000|2024-11-15 06:31:40|204978.9|204888.9|204978.2|204888.2|204978.9|204888.9|204977.9|204887.9|5
1731652310000|2024-11-15 06:31:50|204977.9|204887.9|204979.4|204889.4|204987|204897|204977.9|204887.9|8
1731652320000|2024-11-15 06:32:00|204983.6|204893.6|204969.7|204879.7|204984.4|204894.4|204964.4|204874.4|13
1731652330000|2024-11-15 06:32:10|204968.6|204878.6|204978.9|204888.9|204982.7|204892.7|204962.4|204872.4|19
1731652340000|2024-11-15 06:32:20|204977.3|204887.3|204976.7|204886.7|204983.6|204893.6|204971.2|204881.2|23
1731652350000|2024-11-15 06:32:30|204974.5|204884.5|204972.1|204882.1|204975.3|204885.3|204972.1|204882.1|11
1731652360000|2024-11-15 06:32:40|204973.6|204883.6|204969.7|204879.7|204973.6|204883.6|204969.7|204879.7|2
1731652370000|2024-11-15 06:32:50|204968.9|204878.9|204966.4|204876.4|204969|204879|204966.2|204876.2|5
1731652380000|2024-11-15 06:33:00|204966.2|204876.2|204894.3|204804.3|204969.3|204879.3|204885.4|204795.4|24
1731652390000|2024-11-15 06:33:10|204898.9|204808.9|204876|204786|204898.9|204808.9|204867.1|204777.1|34
1731652400000|2024-11-15 06:33:20|204871.2|204781.2|204867.9|204777.9|204884.4|204794.4|204866.3|204776.3|39
1731652410000|2024-11-15 06:33:30|204874.8|204784.8|204867.6|204777.6|204882.6|204792.6|204863.5|204773.5|37
1731652420000|2024-11-15 06:33:40|204866|204776|204865.6|204775.6|204877.1|204787.1|204859.7|204769.7|39
1731652430000|2024-11-15 06:33:50|204862.8|204772.8|204810|204720|204868.1|204778.1|204803.2|204713.2|25
1731652440000|2024-11-15 06:34:00|204829.4|204739.4|204811.9|204721.9|204829.4|204739.4|204811.9|204721.9|18
1731652450000|2024-11-15 06:34:10|204814.9|204724.9|204829|204739|204829.3|204739.3|204811.3|204721.3|38
1731652460000|2024-11-15 06:34:20|204817.7|204727.7|204809.8|204719.8|204828.1|204738.1|204809.8|204719.8|38
1731652470000|2024-11-15 06:34:30|204817.8|204727.8|204811.7|204721.7|204826.1|204736.1|204811.7|204721.7|37
1731652480000|2024-11-15 06:34:40|204818.8|204728.8|204823.2|204733.2|204826.3|204736.3|204809.4|204719.4|39
1731652490000|2024-11-15 06:34:50|204824.3|204734.3|204823.9|204733.9|204825.9|204735.9|204809.8|204719.8|40
1731652500000|2024-11-15 06:35:00|204820.6|204730.6|204786.9|204696.9|204820.6|204730.6|204781.2|204691.2|23
1731652510000|2024-11-15 06:35:10|204791.5|204701.5|204788.8|204698.8|204791.5|204701.5|204776.9|204686.9|13
1731652520000|2024-11-15 06:35:20|204784.4|204694.4|204784.7|204694.7|204792.4|204702.4|204779.9|204689.9|32
1731652530000|2024-11-15 06:35:30|204789.2|204699.2|204785.4|204695.4|204793.4|204703.4|204776.8|204686.8|40
1731652540000|2024-11-15 06:35:40|204781.6|204691.6|204790.6|204700.6|204795.9|204705.9|204777.3|204687.3|29
1731652550000|2024-11-15 06:35:50|204782.3|204692.3|204752.1|204662.1|204793.2|204703.2|204739.3|204649.3|21
1731652560000|2024-11-15 06:36:00|204738.5|204648.5|204742.6|204652.6|204750.4|204660.4|204736.5|204646.5|39
1731652570000|2024-11-15 06:36:10|204749.1|204659.1|204742.4|204652.4|204749.1|204659.1|204731|204641|37
1731652580000|2024-11-15 06:36:20|204736.9|204646.9|204739.3|204649.3|204748.7|204658.7|204727.8|204637.8|31
1731652590000|2024-11-15 06:36:30|204733.1|204643.1|204739|204649|204747.8|204657.8|204733.1|204643.1|39
1731652600000|2024-11-15 06:36:40|204748.5|204658.5|204738|204648|204750.3|204660.3|204734.5|204644.5|37
1731652610000|2024-11-15 06:36:50|204737|204647|204746.9|204656.9|204754.2|204664.2|204733.5|204643.5|35
1731652620000|2024-11-15 06:37:00|204748.2|204658.2|204749.1|204659.1|204752.6|204662.6|204731.2|204641.2|38
1731652630000|2024-11-15 06:37:10|204737.1|204647.1|204743|204653|204750.6|204660.6|204733.2|204643.2|39
1731652640000|2024-11-15 06:37:20|204741.4|204651.4|204739.8|204649.8|204749.1|204659.1|204735.9|204645.9|35
1731652650000|2024-11-15 06:37:30|204746.4|204656.4|204746.9|204656.9|204748.2|204658.2|204735.8|204645.8|36
1731652660000|2024-11-15 06:37:40|204744.6|204654.6|204745.9|204655.9|204751.7|204661.7|204733.7|204643.7|38
1731652670000|2024-11-15 06:37:50|204744.1|204654.1|204748.5|204658.5|204748.6|204658.6|204736.5|204646.5|37
1731652680000|2024-11-15 06:38:00|204747.5|204657.5|204739.5|204649.5|204749.9|204659.9|204735.4|204645.4|31
1731652690000|2024-11-15 06:38:10|204743.8|204653.8|204739.2|204649.2|204747.8|204657.8|204736.4|204646.4|31
1731652700000|2024-11-15 06:38:20|204748.4|204658.4|204743.7|204653.7|204751.1|204661.1|204737.3|204647.3|29
1731652710000|2024-11-15 06:38:30|204752.3|204662.3|204741.2|204651.2|204752.4|204662.4|204740.7|204650.7|25
1731652720000|2024-11-15 06:38:40|204737.9|204647.9|204745.2|204655.2|204747.8|204657.8|204737.9|204647.9|19
1731652730000|2024-11-15 06:38:50|204741.4|204651.4|204742.2|204652.2|204754.7|204664.7|204740.5|204650.5|33
1731652740000|2024-11-15 06:39:00|204744.9|204654.9|204737.1|204647.1|204747.1|204657.1|204725.7|204635.7|18
1731652750000|2024-11-15 06:39:10|204737.8|204647.8|204723.8|204633.8|204749.6|204659.6|204721.3|204631.3|11
1731652760000|2024-11-15 06:39:20|204723.7|204633.7|204730.7|204640.7|204730.7|204640.7|204723.7|204633.7|3
1731652780000|2024-11-15 06:39:40|204727.1|204637.1|204723.7|204633.7|204727.1|204637.1|204723.7|204633.7|2
1731652790000|2024-11-15 06:39:50|204724.6|204634.6|204723.6|204633.6|204724.6|204634.6|204720.3|204630.3|4
1731652800000|2024-11-15 06:40:00|204727|204637|204730|204640|204731.5|204641.5|204725.7|204635.7|11
1731652820000|2024-11-15 06:40:20|204725.8|204635.8|204726.3|204636.3|204727.9|204637.9|204722.3|204632.3|11
1731652830000|2024-11-15 06:40:30|204721.4|204631.4|204717.4|204627.4|204721.4|204631.4|204717.4|204627.4|2
1731652840000|2024-11-15 06:40:40|204722.4|204632.4|204724.4|204634.4|204724.4|204634.4|204722.4|204632.4|2
1731652850000|2024-11-15 06:40:50|204720.7|204630.7|204720.9|204630.9|204720.9|204630.9|204712.9|204622.9|7
1731652860000|2024-11-15 06:41:00|204724.7|204634.7|204724.5|204634.5|204727.3|204637.3|204720.6|204630.6|9
1731652880000|2024-11-15 06:41:20|204726|204636|204725.7|204635.7|204726|204636|204725.7|204635.7|2
1731652890000|2024-11-15 06:41:30|204725.9|204635.9|204716.9|204626.9|204725.9|204635.9|204713.1|204623.1|8
1731652900000|2024-11-15 06:41:40|204721.6|204631.6|204723.4|204633.4|204723.4|204633.4|204721.6|204631.6|2
1731652910000|2024-11-15 06:41:50|204719.8|204629.8|204729.2|204639.2|204729.2|204639.2|204711.8|204621.8|11
1731652920000|2024-11-15 06:42:00|204729.7|204639.7|204722.5|204632.5|204731|204641|204721.5|204631.5|7
1731652930000|2024-11-15 06:42:10|204724.3|204634.3|204725|204635|204725|204635|204724.3|204634.3|2
1731652940000|2024-11-15 06:42:20|204728.3|204638.3|204727.9|204637.9|204728.8|204638.8|204721|204631|6
1731652950000|2024-11-15 06:42:30|204727.4|204637.4|204717.9|204627.9|204727.4|204637.4|204717.9|204627.9|9
1731652960000|2024-11-15 06:42:40|204726|204636|204726|204636|204726|204636|204726|204636|1
1731652970000|2024-11-15 06:42:50|204723.2|204633.2|204679.3|204589.3|204723.2|204633.2|204674.9|204584.9|11
1731652980000|2024-11-15 06:43:00|204679.1|204589.1|204680.2|204590.2|204680.2|204590.2|204673.5|204583.5|9
1731652990000|2024-11-15 06:43:10|204676.7|204586.7|204676.3|204586.3|204677.6|204587.6|204668.9|204578.9|13
1731653000000|2024-11-15 06:43:20|204678.8|204588.8|204678.8|204588.8|204680.3|204590.3|204678.8|204588.8|3
1731653010000|2024-11-15 06:43:30|204678.1|204588.1|204681.1|204591.1|204686.4|204596.4|204670.2|204580.2|12
1731653020000|2024-11-15 06:43:40|204681.9|204591.9|204684.9|204594.9|204702|204612|204680.3|204590.3|24
1731653030000|2024-11-15 06:43:50|204685.5|204595.5|204694.9|204604.9|204695.3|204605.3|204684.2|204594.2|21
1731653040000|2024-11-15 06:44:00|204691.4|204601.4|204689.2|204599.2|204696.7|204606.7|204684.7|204594.7|24
1731653050000|2024-11-15 06:44:10|204684.5|204594.5|204681.3|204591.3|204692.2|204602.2|204681.3|204591.3|20
1731653060000|2024-11-15 06:44:20|204685.9|204595.9|204699.2|204609.2|204703.9|204613.9|204683.2|204593.2|24
1731653070000|2024-11-15 06:44:30|204697.4|204607.4|204693.1|204603.1|204697.4|204607.4|204693.1|204603.1|2
1731653080000|2024-11-15 06:44:40|204707.8|204617.8|204714.8|204624.8|204720.5|204630.5|204707.8|204617.8|13
1731653090000|2024-11-15 06:44:50|204722.3|204632.3|204714.8|204624.8|204723.9|204633.9|204714.8|204624.8|4
1731653100000|2024-11-15 06:45:00|204714.9|204624.9|204710.5|204620.5|204715.6|204625.6|204700.5|204610.5|16
1731653110000|2024-11-15 06:45:10|204707.4|204617.4|204705.4|204615.4|204718|204628|204705.2|204615.2|10
1731653120000|2024-11-15 06:45:20|204695.9|204605.9|204703.9|204613.9|204720.5|204630.5|204695.9|204605.9|12
1731653130000|2024-11-15 06:45:30|204699.8|204609.8|204690|204600|204699.8|204609.8|204680.6|204590.6|13
1731653140000|2024-11-15 06:45:40|204687.4|204597.4|204694|204604|204695.8|204605.8|204687.4|204597.4|10
1731653150000|2024-11-15 06:45:50|204696.6|204606.6|204693.1|204603.1|204701.4|204611.4|204693.1|204603.1|6
1731653160000|2024-11-15 06:46:00|204701.9|204611.9|204684.7|204594.7|204701.9|204611.9|204684.7|204594.7|4
1731653170000|2024-11-15 06:46:10|204676.3|204586.3|204611.8|204521.8|204676.3|204586.3|204607.8|204517.8|22
1731653180000|2024-11-15 06:46:20|204615.7|204525.7|204557.4|204467.4|204617.2|204527.2|204557.4|204467.4|24
1731653190000|2024-11-15 06:46:30|204559.1|204469.1|204539.7|204449.7|204575.1|204485.1|204533.6|204443.6|24
1731653200000|2024-11-15 06:46:40|204535.2|204445.2|204515.6|204425.6|204546|204456|204515.6|204425.6|36
1731653210000|2024-11-15 06:46:50|204513.6|204423.6|204522.1|204432.1|204535.4|204445.4|204511.2|204421.2|27
1731653220000|2024-11-15 06:47:00|204523.8|204433.8|204528.3|204438.3|204542.1|204452.1|204521|204431|32
1731653230000|2024-11-15 06:47:10|204527.1|204437.1|204524|204434|204533.5|204443.5|204519.7|204429.7|29
1731653240000|2024-11-15 06:47:20|204526|204436|204551.6|204461.6|204555.3|204465.3|204523.6|204433.6|25
1731653250000|2024-11-15 06:47:30|204550.3|204460.3|204545.4|204455.4|204554.6|204464.6|204543.5|204453.5|19
1731653260000|2024-11-15 06:47:40|204552.8|204462.8|204551.7|204461.7|204554.5|204464.5|204543.5|204453.5|18
1731653270000|2024-11-15 06:47:50|204550.3|204460.3|204557.8|204467.8|204571.5|204481.5|204550|204460|34
1731653280000|2024-11-15 06:48:00|204561.4|204471.4|204526.2|204436.2|204561.4|204471.4|204504.9|204414.9|23
1731653290000|2024-11-15 06:48:10|204528.4|204438.4|204550.8|204460.8|204556.7|204466.7|204528.4|204438.4|31
1731653300000|2024-11-15 06:48:20|204551|204461|204556.9|204466.9|204560.1|204470.1|204550.5|204460.5|15
1731653310000|2024-11-15 06:48:30|204556.1|204466.1|204568|204478|204574.7|204484.7|204554.6|204464.6|21
1731653320000|2024-11-15 06:48:40|204565.1|204475.1|204565.3|204475.3|204579.1|204489.1|204560.4|204470.4|38
1731653330000|2024-11-15 06:48:50|204566.7|204476.7|204581.4|204491.4|204587.9|204497.9|204559.5|204469.5|38
1731653340000|2024-11-15 06:49:00|204584.5|204494.5|204583.2|204493.2|204585.2|204495.2|204577|204487|5
1731653350000|2024-11-15 06:49:10|204577.5|204487.5|204587|204497|204587|204497|204577.5|204487.5|8
1731653360000|2024-11-15 06:49:20|204581.5|204491.5|204581.5|204491.5|204581.5|204491.5|204581.5|204491.5|1
1731653370000|2024-11-15 06:49:30|204581.7|204491.7|204581.7|204491.7|204581.7|204491.7|204581.7|204491.7|1
1731653390000|2024-11-15 06:49:50|204584.2|204494.2|204586|204496|204586|204496|204574.6|204484.6|4
1731653400000|2024-11-15 06:50:00|204586.2|204496.2|204580.9|204490.9|204586.2|204496.2|204580.9|204490.9|7
1731653410000|2024-11-15 06:50:10|204585.5|204495.5|204585.5|204495.5|204585.5|204495.5|204585.5|204495.5|1
1731653420000|2024-11-15 06:50:20|204584.3|204494.3|204581|204491|204585.5|204495.5|204581|204491|8
1731653430000|2024-11-15 06:50:30|204580.3|204490.3|204590.3|204500.3|204590.3|204500.3|204580.3|204490.3|6
1731653440000|2024-11-15 06:50:40|204587.1|204497.1|204587.1|204497.1|204587.1|204497.1|204587.1|204497.1|1
1731653470000|2024-11-15 06:51:10|204590.2|204500.2|204589.7|204499.7|204590.2|204500.2|204589.7|204499.7|2
1731653480000|2024-11-15 06:51:20|204590.4|204500.4|204556.2|204466.2|204595.4|204505.4|204548.5|204458.5|11
1731653490000|2024-11-15 06:51:30|204558.7|204468.7|204567.4|204477.4|204568.1|204478.1|204557.4|204467.4|16
1731653500000|2024-11-15 06:51:40|204567.6|204477.6|204570.9|204480.9|204579.3|204489.3|204562.5|204472.5|37
1731653510000|2024-11-15 06:51:50|204570.7|204480.7|204570.9|204480.9|204579.5|204489.5|204563.5|204473.5|28
1731653520000|2024-11-15 06:52:00|204569.8|204479.8|204555.5|204465.5|204569.8|204479.8|204539.9|204449.9|35
1731653530000|2024-11-15 06:52:10|204553.5|204463.5|204549.5|204459.5|204565.5|204475.5|204542.2|204452.2|29
1731653540000|2024-11-15 06:52:20|204546.5|204456.5|204566.9|204476.9|204577.5|204487.5|204541.2|204451.2|32
1731653550000|2024-11-15 06:52:30|204569|204479|204574.8|204484.8|204575|204485|204561.7|204471.7|30
1731653560000|2024-11-15 06:52:40|204569.9|204479.9|204566.4|204476.4|204579.7|204489.7|204564.9|204474.9|32
1731653570000|2024-11-15 06:52:50|204572.5|204482.5|204566.2|204476.2|204572.5|204482.5|204558|204468|27
1731653580000|2024-11-15 06:53:00|204567.9|204477.9|204564.9|204474.9|204573.2|204483.2|204557.5|204467.5|22
1731653590000|2024-11-15 06:53:10|204567.4|204477.4|204564.2|204474.2|204582.7|204492.7|204558.5|204468.5|20
1731653600000|2024-11-15 06:53:20|204566.5|204476.5|204555.8|204465.8|204567.2|204477.2|204555.8|204465.8|5
1731653610000|2024-11-15 06:53:30|204560.9|204470.9|204548.4|204458.4|204566|204476|204546|204456|15
1731653620000|2024-11-15 06:53:40|204554.9|204464.9|204567.8|204477.8|204574|204484|204554.9|204464.9|11
1731653630000|2024-11-15 06:53:50|204569.9|204479.9|204569.5|204479.5|204569.9|204479.9|204569.5|204479.5|2
1731653640000|2024-11-15 06:54:00|204566.2|204476.2|204569.7|204479.7|204571.4|204481.4|204564.9|204474.9|13
1731653660000|2024-11-15 06:54:20|204569.5|204479.5|204563.5|204473.5|204569.5|204479.5|204556.5|204466.5|14
1731653670000|2024-11-15 06:54:30|204561.9|204471.9|204561.9|204471.9|204561.9|204471.9|204561.9|204471.9|1
1731653680000|2024-11-15 06:54:40|204556.3|204466.3|204556.3|204466.3|204563.6|204473.6|204555.8|204465.8|6
1731653690000|2024-11-15 06:54:50|204564.1|204474.1|204564.1|204474.1|204564.1|204474.1|204554.8|204464.8|10
1731653700000|2024-11-15 06:55:00|204562.4|204472.4|204555|204465|204564.1|204474.1|204553.5|204463.5|19
1731653710000|2024-11-15 06:55:10|204560.8|204470.8|204564.5|204474.5|204564.5|204474.5|204553.3|204463.3|5
1731653720000|2024-11-15 06:55:20|204562.4|204472.4|204560.3|204470.3|204564.7|204474.7|204553.1|204463.1|25
1731653730000|2024-11-15 06:55:30|204564.6|204474.6|204558.9|204468.9|204568|204478|204554.3|204464.3|17
1731653740000|2024-11-15 06:55:40|204564.5|204474.5|204565.5|204475.5|204567.9|204477.9|204554.4|204464.4|21
1731653750000|2024-11-15 06:55:50|204559.3|204469.3|204562.6|204472.6|204567.8|204477.8|204557.4|204467.4|16
1731653760000|2024-11-15 06:56:00|204559.4|204469.4|204555.2|204465.2|204566.5|204476.5|204552.8|204462.8|27
1731653770000|2024-11-15 06:56:10|204559.9|204469.9|204565.2|204475.2|204566|204476|204553.3|204463.3|22
1731653780000|2024-11-15 06:56:20|204560.8|204470.8|204555.8|204465.8|204565.5|204475.5|204555|204465|10
1731653790000|2024-11-15 06:56:30|204553.4|204463.4|204564.5|204474.5|204565.5|204475.5|204553.4|204463.4|23
1731653800000|2024-11-15 06:56:40|204562.5|204472.5|204593.1|204503.1|204599.6|204537|204562|204472|12
1731653810000|2024-11-15 06:56:50|204598.5|204508.5|204584.5|204534.5|204603.5|204540.6|204584.5|204508.5|8
1731653820000|2024-11-15 06:57:00|204593.7|204543.7|204588.5|204538.5|204593.7|204543.7|204584.3|204534.3|5
1731653830000|2024-11-15 06:57:10|204583.6|204533.6|204596.3|204506.3|204600.7|204533.6|204583.6|204494.7|7
1731653840000|2024-11-15 06:57:20|204601.8|204511.8|204582.9|204492.9|204601.8|204511.8|204565.1|204475.1|16
1731653850000|2024-11-15 06:57:30|204572.7|204482.7|204571.4|204481.4|204577.7|204487.7|204563.9|204473.9|37
1731653860000|2024-11-15 06:57:40|204572.1|204482.1|204579.9|204489.9|204582.6|204492.6|204564.4|204474.4|28
1731653870000|2024-11-15 06:57:50|204577.7|204487.7|204572.5|204482.5|204584|204494|204572.2|204482.2|37
1731653880000|2024-11-15 06:58:00|204581.1|204491.1|204575.3|204485.3|204586.2|204496.2|204573|204483|32
1731653890000|2024-11-15 06:58:10|204576.9|204486.9|204586.7|204496.7|204590.9|204500.9|204569.5|204479.5|32
1731653900000|2024-11-15 06:58:20|204588.2|204498.2|204590.1|204500.1|204590.7|204500.7|204585.7|204495.7|6
1731653910000|2024-11-15 06:58:30|204589.8|204499.8|204589.6|204499.6|204591.3|204501.3|204586.9|204496.9|9
1731653920000|2024-11-15 06:58:40|204592.3|204502.3|204588.7|204498.7|204597|204507|204585.7|204495.7|13
1731653930000|2024-11-15 06:58:50|204597.1|204507.1|204591.1|204501.1|204597.1|204507.1|204586.1|204496.1|15
1731653940000|2024-11-15 06:59:00|204583.4|204493.4|204573.3|204483.3|204590|204500|204573.3|204483.3|18
1731653950000|2024-11-15 06:59:10|204573.4|204483.4|204585.8|204495.8|204585.8|204495.8|204570.4|204480.4|11
1731653960000|2024-11-15 06:59:20|204584.8|204494.8|204586.9|204496.9|204586.9|204496.9|204584.8|204494.8|2
1731653970000|2024-11-15 06:59:30|204589.9|204499.9|204584.2|204494.2|204589.9|204499.9|204582.9|204492.9|9
1731653980000|2024-11-15 06:59:40|204585|204495|204584.2|204494.2|204587|204497|204578.8|204488.8|8
1731653990000|2024-11-15 06:59:50|204577.4|204487.4|204584.9|204494.9|204590.4|204500.4|204576.2|204486.2|5
1731654000000|2024-11-15 07:00:00|204585.8|204495.8|204596.7|204506.7|204599.5|204509.5|204585.8|204495.8|11
1731654010000|2024-11-15 07:00:10|204593.1|204503.1|204593.1|204503.1|204595.9|204505.9|204591.8|204501.8|8
1731654020000|2024-11-15 07:00:20|204593.4|204503.4|204586.4|204496.4|204593.4|204503.4|204581.9|204491.9|4
1731654040000|2024-11-15 07:00:40|204585.3|204495.3|204585.3|204495.3|204585.3|204495.3|204585.3|204495.3|1
1731654050000|2024-11-15 07:00:50|204588.7|204498.7|204655.9|204565.9|204664.5|204574.5|204588.2|204498.2|16
1731654060000|2024-11-15 07:01:00|204658.2|204568.2|204637.7|204547.7|204658.2|204568.2|204635.1|204545.1|8
1731654070000|2024-11-15 07:01:10|204640.8|204550.8|204646.7|204556.7|204650.4|204560.4|204640|204550|12
1731654080000|2024-11-15 07:01:20|204647|204557|204647.4|204557.4|204647.4|204557.4|204646.4|204556.4|6
1731654090000|2024-11-15 07:01:30|204646.9|204556.9|204627.7|204537.7|204646.9|204556.9|204627.7|204537.7|6
1731654100000|2024-11-15 07:01:40|204629.8|204539.8|204627.7|204537.7|204629.9|204539.9|204626.3|204536.3|7
1731654110000|2024-11-15 07:01:50|204626.7|204536.7|204593.1|204503.1|204627.9|204537.9|204589.4|204499.4|16
1731654120000|2024-11-15 07:02:00|204591.9|204501.9|204593.7|204503.7|204596.7|204506.7|204591.1|204501.1|11
1731654130000|2024-11-15 07:02:10|204594.7|204504.7|204562.6|204472.6|204597|204507|204562.3|204472.3|23
1731654140000|2024-11-15 07:02:20|204562.2|204472.2|204563.8|204473.8|204563.8|204473.8|204557.9|204467.9|6
1731654150000|2024-11-15 07:02:30|204566|204476|204566|204476|204566.5|204476.5|204566|204476|5
1731654160000|2024-11-15 07:02:40|204566.2|204476.2|204553.4|204463.4|204567|204477|204541.9|204451.9|11
1731654170000|2024-11-15 07:02:50|204556|204466|204539|204449|204556|204466|204529.1|204439.1|11
1731654180000|2024-11-15 07:03:00|204543.5|204453.5|204582|204492|204586.9|204496.9|204535|204445|18
1731654190000|2024-11-15 07:03:10|204579.2|204489.2|204585.4|204495.4|204585.4|204495.4|204573.6|204483.6|17
1731654210000|2024-11-15 07:03:30|204582.2|204492.2|204600.1|204510.1|204601.4|204511.4|204582.2|204492.2|12
1731654220000|2024-11-15 07:03:40|204590.5|204500.5|204603.3|204513.3|204603.3|204513.3|204590.5|204500.5|15
1731654230000|2024-11-15 07:03:50|204600.4|204510.4|204600.2|204510.2|204601.1|204511.1|204599.4|204509.4|9
1731654240000|2024-11-15 07:04:00|204603.5|204513.5|204600.3|204510.3|204603.5|204513.5|204581.4|204491.4|24
1731654250000|2024-11-15 07:04:10|204596.7|204506.7|204601|204511|204602.3|204512.3|204596.7|204506.7|12
1731654260000|2024-11-15 07:04:20|204600|204510|204591.9|204501.9|204601.8|204511.8|204587|204497|14
1731654270000|2024-11-15 07:04:30|204597.9|204507.9|204600.2|204510.2|204600.2|204510.2|204593.4|204503.4|12
1731654280000|2024-11-15 07:04:40|204599.7|204509.7|204597.9|204507.9|204601.2|204511.2|204597.9|204507.9|6
1731654290000|2024-11-15 07:04:50|204601.4|204511.4|204603.5|204513.5|204603.7|204513.7|204600.9|204510.9|12
1731654300000|2024-11-15 07:05:00|204603.9|204513.9|204632.4|204542.4|204633|204543|204603.9|204513.9|14
1731654310000|2024-11-15 07:05:10|204632|204542|204632.2|204542.2|204632.5|204542.5|204632|204542|8
1731654320000|2024-11-15 07:05:20|204632|204542|204633.5|204543.5|204633.5|204543.5|204632|204542|2
1731654330000|2024-11-15 07:05:30|204634.7|204544.7|204634.9|204544.9|204636.7|204546.7|204634.5|204544.5|10
1731654340000|2024-11-15 07:05:40|204633.5|204543.5|204633.9|204543.9|204633.9|204543.9|204629.2|204539.2|3
1731654360000|2024-11-15 07:06:00|204632.4|204542.4|204644.4|204554.4|204644.4|204554.4|204630|204540|14
1731654370000|2024-11-15 07:06:10|204644.2|204554.2|204644|204554|204649.7|204559.7|204644|204554|5
1731654380000|2024-11-15 07:06:20|204644.2|204554.2|204643.9|204553.9|204644.2|204554.2|204643.5|204553.5|3
1731654390000|2024-11-15 07:06:30|204644|204554|204640.7|204550.7|204644.4|204554.4|204640|204550|8
1731654400000|2024-11-15 07:06:40|204640.5|204550.5|204633.3|204543.3|204640.5|204550.5|204633.3|204543.3|4
1731654410000|2024-11-15 07:06:50|204639.6|204549.6|204593.4|204503.4|204639.6|204549.6|204590.3|204500.3|27
1731654420000|2024-11-15 07:07:00|204590.5|204500.5|204583.7|204493.7|204591.9|204501.9|204569.2|204479.2|23
1731654430000|2024-11-15 07:07:10|204573.1|204483.1|204596.4|204506.4|204596.4|204506.4|204573.1|204483.1|12
1731654440000|2024-11-15 07:07:20|204598.4|204508.4|204581.2|204491.2|204598.4|204508.4|204578.1|204488.1|10
1731654450000|2024-11-15 07:07:30|204584.7|204494.7|204583.4|204493.4|204590.9|204500.9|204576.2|204486.2|27
1731654460000|2024-11-15 07:07:40|204588.3|204498.3|204581.9|204491.9|204588.3|204498.3|204573.8|204483.8|19
1731654470000|2024-11-15 07:07:50|204576.5|204486.5|204571.7|204481.7|204577.9|204487.9|204571.2|204481.2|18
1731654480000|2024-11-15 07:08:00|204571.5|204481.5|204582.1|204492.1|204586|204496|204571.5|204481.5|14
1731654490000|2024-11-15 07:08:10|204573.8|204483.8|204589.1|204499.1|204589.1|204499.1|204573.8|204483.8|11
1731654500000|2024-11-15 07:08:20|204591.5|204501.5|204619.6|204529.6|204620.3|204530.3|204589.1|204499.1|14
1731654510000|2024-11-15 07:08:30|204622.7|204532.7|204612.7|204522.7|204622.7|204532.7|204612.7|204522.7|21
1731654520000|2024-11-15 07:08:40|204613.7|204523.7|204610|204520|204619.5|204529.5|204609.8|204519.8|25
1731654530000|2024-11-15 07:08:50|204607.5|204517.5|204616.8|204526.8|204618.4|204528.4|204607.5|204517.5|28
1731654540000|2024-11-15 07:09:00|204621.5|204531.5|204626.7|204536.7|204628.3|204538.3|204621.1|204531.1|23
1731654550000|2024-11-15 07:09:10|204626.2|204536.2|204594.9|204504.9|204628.3|204538.3|204585.7|204495.7|26
1731654560000|2024-11-15 07:09:20|204595.3|204505.3|204587.7|204497.7|204596.5|204506.5|204581.6|204491.6|14
1731654570000|2024-11-15 07:09:30|204588.2|204498.2|204553.1|204463.1|204588.9|204498.9|204550.4|204460.4|17
1731654580000|2024-11-15 07:09:40|204551.8|204461.8|204559.4|204469.4|204563.6|204473.6|204551.8|204461.8|14
1731654590000|2024-11-15 07:09:50|204562.3|204472.3|204541.7|204451.7|204562.3|204472.3|204532.3|204442.3|36
1731654600000|2024-11-15 07:10:00|204541.9|204451.9|204542.4|204452.4|204546.7|204456.7|204530.4|204440.4|26
1731654610000|2024-11-15 07:10:10|204534.9|204444.9|204506.7|204416.7|204534.9|204444.9|204500.8|204410.8|18
1731654620000|2024-11-15 07:10:20|204504|204414|204507.3|204417.3|204507.3|204417.3|204504|204414|4
1731654630000|2024-11-15 07:10:30|204501.1|204411.1|204485.2|204395.2|204501.1|204411.1|204478.5|204388.5|10
1731654640000|2024-11-15 07:10:40|204484.6|204394.6|204487.5|204397.5|204500.3|204410.3|204480.4|204390.4|17
1731654650000|2024-11-15 07:10:50|204478.7|204388.7|204498|204408|204498|204408|204478.7|204388.7|8
1731654660000|2024-11-15 07:11:00|204490.6|204400.6|204495.9|204405.9|204498.1|204408.1|204484.8|204394.8|18
1731654670000|2024-11-15 07:11:10|204486.4|204396.4|204494.9|204404.9|204494.9|204404.9|204486.4|204396.4|2
1731654680000|2024-11-15 07:11:20|204486.8|204396.8|204487.2|204397.2|204498.2|204408.2|204486.8|204396.8|6
1731654690000|2024-11-15 07:11:30|204475.4|204385.4|204481.7|204391.7|204481.7|204391.7|204475.4|204385.4|3
1731654700000|2024-11-15 07:11:40|204474.8|204384.8|204440|204350|204480.2|204390.2|204429|204339|9
1731654710000|2024-11-15 07:11:50|204445.3|204355.3|204437|204347|204445.3|204355.3|204431|204341|8
1731654720000|2024-11-15 07:12:00|204433.1|204343.1|204476.1|204386.1|204488.4|204398.4|204433.1|204343.1|11
1731654730000|2024-11-15 07:12:10|204487.8|204397.8|204529.2|204439.2|204529.2|204439.2|204487.5|204397.5|13
1731654740000|2024-11-15 07:12:20|204520.1|204430.1|204521.9|204431.9|204528.1|204438.1|204514.9|204424.9|17
1731654750000|2024-11-15 07:12:30|204526.5|204436.5|204524.7|204434.7|204526.5|204436.5|204516.3|204426.3|4
1731654760000|2024-11-15 07:12:40|204509.2|204419.2|204492.2|204402.2|204509.2|204419.2|204488.9|204398.9|10
1731654770000|2024-11-15 07:12:50|204502.3|204412.3|204495|204405|204505.4|204415.4|204486.8|204396.8|14
1731654780000|2024-11-15 07:13:00|204485|204395|204477.5|204387.5|204492|204402|204474.7|204384.7|13
1731654790000|2024-11-15 07:13:10|204480.6|204390.6|204478.7|204388.7|204487|204397|204475.9|204385.9|18
1731654800000|2024-11-15 07:13:20|204473.7|204383.7|204523.4|204433.4|204523.4|204433.4|204473.7|204383.7|21
1731654810000|2024-11-15 07:13:30|204526.5|204436.5|204517.4|204427.4|204526.5|204436.5|204516.5|204426.5|6
1731654820000|2024-11-15 07:13:40|204517.5|204427.5|204517.4|204427.4|204517.5|204427.5|204515.5|204425.5|3
1731654830000|2024-11-15 07:13:50|204514.5|204424.5|204488.6|204398.6|204514.5|204424.5|204480.4|204390.4|7
1731654840000|2024-11-15 07:14:00|204488.1|204398.1|204488.5|204398.5|204495.3|204405.3|204482.6|204392.6|18
1731654850000|2024-11-15 07:14:10|204485.6|204395.6|204423.7|204333.7|204491|204401|204421.4|204331.4|25
1731654860000|2024-11-15 07:14:20|204422|204332|204428.1|204338.1|204431.2|204341.2|204421|204331|21
1731654870000|2024-11-15 07:14:30|204427|204337|204429.6|204339.6|204431.5|204341.5|204423.8|204333.8|16
1731654880000|2024-11-15 07:14:40|204429.1|204339.1|204428.2|204338.2|204431.5|204341.5|204424.4|204334.4|15
1731654890000|2024-11-15 07:14:50|204426.7|204336.7|204430|204340|204432.1|204342.1|204423.2|204333.2|16
1731654900000|2024-11-15 07:15:00|204429.2|204339.2|204414.8|204324.8|204430.1|204340.1|204403.4|204313.4|24
1731654910000|2024-11-15 07:15:10|204415|204325|204444.9|204354.9|204444.9|204354.9|204415|204325|13
1731654920000|2024-11-15 07:15:20|204444.4|204354.4|204433.6|204343.6|204444.9|204354.9|204433.6|204343.6|7
1731654930000|2024-11-15 07:15:30|204431.4|204341.4|204436.6|204346.6|204441.9|204351.9|204428.2|204338.2|5
1731654940000|2024-11-15 07:15:40|204439.1|204349.1|204439.1|204349.1|204439.1|204349.1|204439.1|204349.1|1
1731654960000|2024-11-15 07:16:00|204430.3|204340.3|204438.4|204348.4|204438.4|204348.4|204429.7|204339.7|5
1731654970000|2024-11-15 07:16:10|204432.1|204342.1|204438.9|204348.9|204440.5|204350.5|204428.5|204338.5|12
1731654980000|2024-11-15 07:16:20|204434.3|204344.3|204434.3|204344.3|204439.5|204349.5|204434.3|204344.3|5
1731654990000|2024-11-15 07:16:30|204437.2|204347.2|204439.4|204349.4|204442|204352|204430.1|204340.1|13
1731655000000|2024-11-15 07:16:40|204437.8|204347.8|204409.7|204319.7|204440.1|204350.1|204397.9|204307.9|12
1731655010000|2024-11-15 07:16:50|204398.2|204308.2|204406.4|204316.4|204407.3|204317.3|204398|204308|4
1731655020000|2024-11-15 07:17:00|204397.4|204307.4|204406.3|204316.3|204407.7|204317.7|204397.4|204307.4|8
1731655030000|2024-11-15 07:17:10|204398.2|204308.2|204406|204316|204408|204318|204397.4|204307.4|6
1731655040000|2024-11-15 07:17:20|204398.3|204308.3|204406.4|204316.4|204406.9|204316.9|204397.8|204307.8|6
1731655050000|2024-11-15 07:17:30|204397.9|204307.9|204405.9|204315.9|204407.1|204317.1|204397.9|204307.9|4
1731655080000|2024-11-15 07:18:00|204407.2|204317.2|204410.3|204320.3|204410.3|204320.3|204397.4|204307.4|4
1731655090000|2024-11-15 07:18:10|204400.2|204310.2|204406.3|204316.3|204406.8|204316.8|204397.8|204307.8|4
1731655100000|2024-11-15 07:18:20|204397.4|204307.4|204403.9|204313.9|204406.5|204316.5|204395.5|204305.5|6
1731655110000|2024-11-15 07:18:30|204396.1|204306.1|204353.2|204263.2|204396.1|204306.1|204342.8|204252.8|15
1731655120000|2024-11-15 07:18:40|204350.2|204260.2|204348.5|204258.5|204353.4|204263.4|204346.2|204256.2|9
1731655130000|2024-11-15 07:18:50|204348.9|204258.9|204348.9|204258.9|204348.9|204258.9|204347.5|204257.5|5
1731655140000|2024-11-15 07:19:00|204349.2|204259.2|204309.5|204219.5|204358.4|204268.4|204283|204204|17
1731655150000|2024-11-15 07:19:10|204305.8|204215.8|204290.5|204200.5|204305.8|204215.8|204281.3|204191.3|17
1731655160000|2024-11-15 07:19:20|204288|204198|204291.4|204201.4|204291.4|204201.4|204287.3|204197.3|12
1731655170000|2024-11-15 07:19:30|204292.1|204202.1|204298.3|204208.3|204298.3|204208.3|204284.7|204194.7|20
1731655180000|2024-11-15 07:19:40|204293.5|204203.5|204216.4|204126.4|204294|204204|204202.9|204112.9|24
1731655190000|2024-11-15 07:19:50|204208.1|204118.1|204203.6|204113.6|204215.5|204125.5|204194.6|204104.6|18
1731655200000|2024-11-15 07:20:00|204200.8|204110.8|204221.7|204131.7|204229.7|204139.7|204198.4|204108.4|16
1731655210000|2024-11-15 07:20:10|204238.8|204148.8|204232.6|204142.6|204238.8|204148.8|204228.8|204138.8|5
1731655220000|2024-11-15 07:20:20|204232.5|204142.5|204231.8|204141.8|204232.5|204142.5|204226.7|204136.7|4
1731655230000|2024-11-15 07:20:30|204236.2|204146.2|204298.9|204208.9|204301.7|204211.7|204236.2|204146.2|13
1731655240000|2024-11-15 07:20:40|204294.4|204204.4|204291.7|204201.7|204306.3|204216.3|204287.2|204197.2|10
1731655250000|2024-11-15 07:20:50|204279.8|204189.8|204262.8|204172.8|204279.8|204189.8|204257.7|204167.7|14
1731655260000|2024-11-15 07:21:00|204245.5|204155.5|204257.9|204167.9|204260.9|204170.9|204245.5|204155.5|12
1731655270000|2024-11-15 07:21:10|204253.2|204163.2|204259.8|204169.8|204260.1|204170.1|204247.5|204157.5|11
1731655280000|2024-11-15 07:21:20|204252.5|204162.5|204251.5|204161.5|204257.7|204167.7|204250.5|204160.5|8
1731655290000|2024-11-15 07:21:30|204254.6|204164.6|204257.4|204167.4|204257.4|204167.4|204247.3|204157.3|11
1731655300000|2024-11-15 07:21:40|204259.1|204169.1|204266.9|204176.9|204275.4|204185.4|204259.1|204169.1|16
1731655310000|2024-11-15 07:21:50|204271.4|204181.4|204268.7|204178.7|204274|204184|204268.6|204178.6|12
1731655320000|2024-11-15 07:22:00|204268.9|204178.9|204309.4|204219.4|204309.4|204219.4|204268.9|204178.9|9
1731655330000|2024-11-15 07:22:10|204303.5|204213.5|204309.2|204219.2|204309.2|204219.2|204303.5|204213.5|12
1731655340000|2024-11-15 07:22:20|204308.8|204218.8|204302.5|204252.5|204309.7|204256.3|204302.5|204218|16
1731655350000|2024-11-15 07:22:30|204306|204256|204352.9|204262.9|204352.9|204262.9|204294.2|204229.7|19
1731655360000|2024-11-15 07:22:40|204347.6|204257.6|204351.8|204261.8|204356.4|204266.4|204347.6|204257.6|16
1731655370000|2024-11-15 07:22:50|204352|204262|204373.3|204283.3|204373.3|204283.3|204351.1|204261.1|17
1731655380000|2024-11-15 07:23:00|204372.1|204282.1|204366.7|204276.7|204375|204285|204366.7|204276.7|20
1731655390000|2024-11-15 07:23:10|204366.8|204276.8|204308.4|204218.4|204369.1|204279.1|204298.3|204208.3|10
1731655400000|2024-11-15 07:23:20|204306.1|204216.1|204298.3|204208.3|204307.7|204217.7|204294.2|204204.2|12
1731655410000|2024-11-15 07:23:30|204304.6|204214.6|204296.1|204206.1|204304.6|204214.6|204296.1|204206.1|12
1731655420000|2024-11-15 07:23:40|204300.2|204210.2|204291.1|204201.1|204306.6|204216.6|204291.1|204201.1|5
1731655430000|2024-11-15 07:23:50|204292.2|204202.2|204298.7|204208.7|204307.6|204217.6|204292.2|204202.2|12
1731655440000|2024-11-15 07:24:00|204301.2|204211.2|204301.2|204211.2|204306|204216|204299.7|204209.7|7
1731655450000|2024-11-15 07:24:10|204304.3|204214.3|204308.6|204218.6|204308.6|204218.6|204298.1|204208.1|6
1731655460000|2024-11-15 07:24:20|204312.3|204222.3|204365.2|204275.2|204374.2|204284.2|204312.3|204222.3|26
1731655470000|2024-11-15 07:24:30|204364.2|204274.2|204358.8|204268.8|204364.5|204274.5|204357.1|204267.1|26
1731655480000|2024-11-15 07:24:40|204354.9|204264.9|204303.8|204213.8|204354.9|204264.9|204279.3|204204.6|14
1731655490000|2024-11-15 07:24:50|204295.7|204205.7|204286.9|204196.9|204295.7|204205.7|204286.9|204196.9|10
1731655500000|2024-11-15 07:25:00|204289.8|204199.8|204290.9|204200.9|204295.1|204205.1|204280.6|204190.6|7
1731655510000|2024-11-15 07:25:10|204288|204198|204288.7|204198.7|204295|204205|204277|204187|17
1731655520000|2024-11-15 07:25:20|204289.1|204199.1|204289.1|204199.1|204289.1|204199.1|204289.1|204199.1|1
1731655530000|2024-11-15 07:25:30|204288.6|204198.6|204290.7|204200.7|204301.5|204211.5|204287.4|204197.4|9
1731655540000|2024-11-15 07:25:40|204290.5|204200.5|204301.7|204211.7|204306.9|204216.9|204290|204200|11
1731655550000|2024-11-15 07:25:50|204306.9|204216.9|204298.2|204208.2|204306.9|204216.9|204297|204207|14
1731655560000|2024-11-15 07:26:00|204302.5|204212.5|204288.6|204238.6|204313.2|204250.3|204287.5|204207.8|13
1731655570000|2024-11-15 07:26:10|204293.2|204243.2|204321.7|204231.7|204338.5|204248.5|204286.1|204231.7|17
1731655580000|2024-11-15 07:26:20|204320|204230|204319.7|204229.7|204324.6|204234.6|204315.5|204225.5|15
1731655590000|2024-11-15 07:26:30|204324.2|204234.2|204252.9|204162.9|204324.2|204234.2|204236.7|204157.2|29
1731655600000|2024-11-15 07:26:40|204252.6|204162.6|204253.5|204163.5|204272.9|204182.9|204248.5|204158.5|23
1731655610000|2024-11-15 07:26:50|204259.4|204169.4|204255.6|204165.6|204263.4|204173.4|204255.3|204165.3|12
1731655620000|2024-11-15 07:27:00|204270|204180|204223.1|204133.1|204270|204186.9|204222.7|204132.7|21
1731655630000|2024-11-15 07:27:10|204222.7|204132.7|204235.8|204145.8|204237.9|204147.9|204215.5|204125.5|19
1731655640000|2024-11-15 07:27:20|204243.3|204153.3|204232.9|204142.9|204243.3|204153.3|204232.9|204142.9|16
1731655650000|2024-11-15 07:27:30|204244.2|204154.2|204232.7|204142.7|204244.2|204154.2|204226.3|204136.3|26
1731655660000|2024-11-15 07:27:40|204233.7|204143.7|204221.5|204131.5|204233.7|204143.7|204218.1|204128.1|17
1731655670000|2024-11-15 07:27:50|204221.8|204131.8|204223.1|204133.1|204225.2|204135.2|204220.3|204130.3|24
1731655680000|2024-11-15 07:28:00|204222.9|204132.9|204236.4|204146.4|204248.3|204158.3|204222.7|204132.7|23
1731655690000|2024-11-15 07:28:10|204234.9|204144.9|204234.1|204144.1|204243.7|204153.7|204232.4|204142.4|36
1731655700000|2024-11-15 07:28:20|204235.4|204145.4|204237.8|204147.8|204244|204154|204227.1|204137.1|36
1731655710000|2024-11-15 07:28:30|204230.6|204140.6|204236|204146|204248|204158|204230.6|204140.6|35
1731655720000|2024-11-15 07:28:40|204234.8|204144.8|204276.2|204186.2|204288.8|204198.8|204234.8|204144.8|37
1731655730000|2024-11-15 07:28:50|204278.1|204188.1|204284.5|204194.5|204291.5|204201.5|204278.1|204188.1|36
1731655740000|2024-11-15 07:29:00|204279.2|204189.2|204280.1|204190.1|204286.8|204196.8|204275.4|204185.4|29
1731655750000|2024-11-15 07:29:10|204274.4|204184.4|204290.4|204200.4|204292.2|204202.2|204274.4|204184.4|36
1731655760000|2024-11-15 07:29:20|204289.2|204199.2|204305.5|204215.5|204307.3|204217.3|204284.1|204194.1|23
1731655770000|2024-11-15 07:29:30|204302.2|204212.2|204298.7|204208.7|204305.5|204215.5|204297|204207|31
1731655780000|2024-11-15 07:29:40|204298.5|204208.5|204285.5|204195.5|204300.6|204220.6|204261.2|204186.9|24
1731655790000|2024-11-15 07:29:50|204288.7|204198.7|204280.9|204190.9|204294.8|204214.2|204264.2|204184.7|28
1731655800000|2024-11-15 07:30:00|204278|204188|204373.1|204283.1|204373.1|204283.1|204278|204188|17
1731655810000|2024-11-15 07:30:10|204372.3|204282.3|204399.5|204309.5|204399.5|204309.5|204372.3|204282.3|15
1731655820000|2024-11-15 07:30:20|204401.7|204311.7|204402.9|204312.9|204404.7|204314.7|204391.1|204301.1|18
1731655830000|2024-11-15 07:30:30|204407.9|204317.9|204394.7|204304.7|204407.9|204317.9|204389.7|204299.7|17
1731655840000|2024-11-15 07:30:40|204388.3|204298.3|204400.5|204310.5|204400.5|204310.5|204372|204282|19
1731655850000|2024-11-15 07:30:50|204399.8|204309.8|204388.3|204298.3|204400.5|204310.5|204388.1|204298.1|23
1731655860000|2024-11-15 07:31:00|204375.1|204285.1|204362.2|204272.2|204375.1|204285.1|204338.8|204248.8|22
1731655870000|2024-11-15 07:31:10|204360.9|204270.9|204342.7|204252.7|204366.2|204276.2|204339.4|204249.4|22
1731655880000|2024-11-15 07:31:20|204342.9|204252.9|204339.4|204249.4|204342.9|204252.9|204328.7|204238.7|13
1731655890000|2024-11-15 07:31:30|204331.4|204241.4|204320.7|204230.7|204331.4|204241.4|204320|204230|13
1731655900000|2024-11-15 07:31:40|204322.2|204232.2|204325.5|204235.5|204326.5|204236.5|204322.2|204232.2|6
1731655910000|2024-11-15 07:31:50|204326.5|204236.5|204326|204236|204326.5|204236.5|204321.7|204231.7|11
1731655920000|2024-11-15 07:32:00|204330.2|204240.2|204333.4|204243.4|204334.5|204244.5|204323.8|204233.8|21
1731655930000|2024-11-15 07:32:10|204331|204241|204333.6|204243.6|204334.4|204244.4|204325.4|204235.4|15
1731655940000|2024-11-15 07:32:20|204336.4|204246.4|204332.3|204242.3|204337.7|204247.7|204326.6|204236.6|9
1731655950000|2024-11-15 07:32:30|204328.8|204238.8|204273|204183|204328.8|204238.8|204250.7|204160.7|22
1731655960000|2024-11-15 07:32:40|204277|204187|204309.4|204219.4|204313.9|204223.9|204273|204183|14
1731655970000|2024-11-15 07:32:50|204314.4|204224.4|204334|204244|204340.8|204250.8|204308.1|204218.1|24
1731655980000|2024-11-15 07:33:00|204339.7|204249.7|204329.1|204239.1|204339.7|204249.7|204327.2|204237.2|31
1731655990000|2024-11-15 07:33:10|204331.6|204241.6|204348.1|204258.1|204348.1|204258.1|204329.8|204239.8|5
1731656000000|2024-11-15 07:33:20|204340.3|204250.3|204337.3|204247.3|204346.1|204256.1|204331.7|204241.7|10
1731656010000|2024-11-15 07:33:30|204340.7|204250.7|204338.8|204248.8|204343.3|204253.3|204337.5|204247.5|7
1731656020000|2024-11-15 07:33:40|204340.4|204250.4|204358.2|204268.2|204358.4|204268.4|204340.3|204250.3|20
1731656030000|2024-11-15 07:33:50|204357.8|204267.8|204308.7|204218.7|204358.2|204268.2|204296.5|204206.5|21
1731656040000|2024-11-15 07:34:00|204303.8|204213.8|204344|204254|204347.2|204257.2|204303.8|204213.8|22
1731656050000|2024-11-15 07:34:10|204347.3|204257.3|204359.1|204269.1|204359.1|204269.1|204333.2|204243.2|22
1731656060000|2024-11-15 07:34:20|204359.6|204269.6|204357.6|204267.6|204359.7|204269.7|204353.5|204263.5|21
1731656070000|2024-11-15 07:34:30|204355.4|204265.4|204333.9|204243.9|204360.9|204270.9|204331.6|204241.6|22
1731656080000|2024-11-15 07:34:40|204335.6|204245.6|204349.9|204259.9|204351.6|204261.6|204333.8|204243.8|18
1731656090000|2024-11-15 07:34:50|204350.3|204260.3|204343.3|204253.3|204351.1|204261.1|204336.5|204246.5|18
1731656100000|2024-11-15 07:35:00|204349.6|204259.6|204327.5|204237.5|204349.6|204259.6|204327.5|204237.5|29
1731656110000|2024-11-15 07:35:10|204328.9|204238.9|204348.7|204258.7|204356.6|204266.6|204328.9|204238.9|22
1731656120000|2024-11-15 07:35:20|204346.2|204256.2|204348.1|204258.1|204352.1|204262.1|204345.6|204255.6|16
1731656130000|2024-11-15 07:35:30|204350.3|204260.3|204348.2|204258.2|204358.8|204268.8|204339.9|204249.9|28
1731656140000|2024-11-15 07:35:40|204348.9|204258.9|204356.2|204266.2|204359.7|204269.7|204344.1|204254.1|28
1731656150000|2024-11-15 07:35:50|204356|204266|204359.5|204269.5|204362|204272|204350.8|204260.8|30
1731656160000|2024-11-15 07:36:00|204354.7|204264.7|204359|204269|204365|204275|204352.7|204262.7|30
1731656170000|2024-11-15 07:36:10|204357.3|204267.3|204376|204286|204376|204286|204357.3|204267.3|27
1731656180000|2024-11-15 07:36:20|204381.3|204291.3|204340.9|204250.9|204398.4|204308.4|204333.9|204243.9|29
1731656190000|2024-11-15 07:36:30|204341|204251|204358.3|204268.3|204358.3|204268.3|204341|204251|15
1731656200000|2024-11-15 07:36:40|204354.2|204264.2|204390.6|204300.6|204394.2|204304.2|204354.2|204264.2|21
1731656210000|2024-11-15 07:36:50|204388.2|204298.2|204379.1|204289.1|204390.3|204300.3|204377|204287|20
1731656220000|2024-11-15 07:37:00|204385.9|204295.9|204366.2|204276.2|204389.5|204299.5|204366.2|204276.2|29
1731656230000|2024-11-15 07:37:10|204366.3|204276.3|204371.6|204281.6|204379.2|204289.2|204365.3|204275.3|29
1731656240000|2024-11-15 07:37:20|204368.3|204278.3|204380.1|204290.1|204380.2|204290.2|204355.8|204265.8|23
1731656250000|2024-11-15 07:37:30|204379.6|204289.6|204373.9|204283.9|204379.9|204289.9|204366.5|204276.5|26
1731656260000|2024-11-15 07:37:40|204375.7|204285.7|204378.4|204288.4|204378.4|204288.4|204370.5|204280.5|20
1731656270000|2024-11-15 07:37:50|204378.5|204288.5|204371.5|204281.5|204378.5|204288.5|204362.1|204272.1|20
1731656280000|2024-11-15 07:38:00|204369.2|204279.2|204412.1|204322.1|204412.1|204322.1|204367.5|204277.5|21
1731656290000|2024-11-15 07:38:10|204408.3|204318.3|204408.1|204318.1|204408.3|204318.3|204405.8|204315.8|3
1731656300000|2024-11-15 07:38:20|204406.6|204316.6|204407.9|204317.9|204409.4|204319.4|204405.9|204315.9|5
1731656310000|2024-11-15 07:38:30|204408.9|204318.9|204412.7|204322.7|204414.4|204324.4|204406|204316|8
1731656320000|2024-11-15 07:38:40|204411.3|204321.3|204411.3|204321.3|204411.3|204321.3|204411.3|204321.3|1
1731656330000|2024-11-15 07:38:50|204411.6|204321.6|204411.1|204321.1|204415.5|204325.5|204403|204313|9
1731656340000|2024-11-15 07:39:00|204401.8|204311.8|204414.6|204324.6|204415.2|204346.1|204388.9|204311.8|12
1731656350000|2024-11-15 07:39:10|204414.8|204324.8|204424|204334|204424|204334|204414.5|204324.5|8
1731656360000|2024-11-15 07:39:20|204420.3|204330.3|204444.8|204354.8|204450.6|204360.6|204418.8|204328.8|26
1731656370000|2024-11-15 07:39:30|204443.2|204353.2|204465.4|204375.4|204469|204379|204431.7|204341.7|28
1731656380000|2024-11-15 07:39:40|204462.3|204372.3|204463.3|204373.3|204468.8|204378.8|204459|204369|20
1731656390000|2024-11-15 07:39:50|204467.6|204377.6|204463.5|204373.5|204470.4|204380.4|204457.1|204367.1|22
1731656400000|2024-11-15 07:40:00|204467.9|204377.9|204461.5|204371.5|204473.3|204383.3|204456.1|204366.1|14
1731656410000|2024-11-15 07:40:10|204465.8|204375.8|204474.9|204384.9|204483.8|204393.8|204465.8|204375.8|10
1731656420000|2024-11-15 07:40:20|204479.5|204389.5|204494|204404|204497|204407|204479.5|204389.5|8
1731656430000|2024-11-15 07:40:30|204497|204407|204497|204407|204497|204407|204497|204407|1
1731656440000|2024-11-15 07:40:40|204494|204404|204496.3|204406.3|204497|204407|204487.7|204397.7|12
1731656450000|2024-11-15 07:40:50|204504.8|204414.8|204511.1|204421.1|204511.1|204421.1|204504.8|204414.8|2
1731656460000|2024-11-15 07:41:00|204513.2|204423.2|204488.6|204438.6|204513.2|204438.6|204488.6|204423.2|2
1731656470000|2024-11-15 07:41:10|204491.3|204441.3|204565.6|204475.6|204568.3|204478.3|204491.3|204441.3|12
1731656480000|2024-11-15 07:41:20|204563.2|204473.2|204570.1|204480.1|204570.2|204480.2|204560.5|204470.5|18
1731656490000|2024-11-15 07:41:30|204569.9|204479.9|204566.1|204476.1|204570.1|204480.1|204561.4|204471.4|22
1731656500000|2024-11-15 07:41:40|204566.3|204476.3|204562.7|204472.7|204567.6|204477.6|204554.8|204464.8|17
1731656510000|2024-11-15 07:41:50|204561.6|204471.6|204552.8|204462.8|204561.6|204471.6|204520.6|204430.6|18
1731656520000|2024-11-15 07:42:00|204549.5|204459.5|204553.6|204463.6|204553.6|204463.6|204549.5|204459.5|12
1731656530000|2024-11-15 07:42:10|204551.5|204461.5|204569.4|204479.4|204571.3|204481.3|204551.3|204461.3|18
1731656540000|2024-11-15 07:42:20|204570.8|204480.8|204560|204470|204570.8|204480.8|204557.3|204467.3|10
1731656550000|2024-11-15 07:42:30|204560.2|204470.2|204562.5|204472.5|204573.4|204483.4|204557.5|204467.5|15
1731656560000|2024-11-15 07:42:40|204562.9|204472.9|204574.4|204484.4|204574.4|204484.4|204562.6|204472.6|9
1731656570000|2024-11-15 07:42:50|204569.9|204479.9|204571.9|204481.9|204577.4|204487.4|204566.4|204476.4|15
1731656580000|2024-11-15 07:43:00|204569.5|204479.5|204564.6|204474.6|204573.1|204483.1|204559.9|204469.9|12
1731656590000|2024-11-15 07:43:10|204564.7|204474.7|204560.2|204470.2|204570.3|204480.3|204555.5|204465.5|7
1731656600000|2024-11-15 07:43:20|204555.7|204465.7|204545.5|204455.5|204559.7|204469.7|204545.5|204455.5|8
1731656610000|2024-11-15 07:43:30|204550.9|204460.9|204587.9|204497.9|204588.4|204498.4|204550.9|204460.9|13
1731656620000|2024-11-15 07:43:40|204589.2|204499.2|204589.5|204499.5|204589.5|204499.5|204585.6|204495.6|11
1731656630000|2024-11-15 07:43:50|204588.3|204498.3|204591.2|204501.2|204591.5|204501.5|204584.3|204494.3|18
1731656640000|2024-11-15 07:44:00|204587.3|204497.3|204589.1|204499.1|204593|204503|204582.1|204492.1|18
1731656650000|2024-11-15 07:44:10|204589.8|204499.8|204590.1|204500.1|204593|204503|204589.1|204499.1|16
1731656660000|2024-11-15 07:44:20|204593|204503|204593|204503|204593|204503|204589.1|204499.1|8
1731656670000|2024-11-15 07:44:30|204589.1|204499.1|204580.5|204490.5|204593|204503|204569.2|204479.2|28
1731656680000|2024-11-15 07:44:40|204581.5|204491.5|204530.6|204440.6|204582.2|204492.2|204509.2|204419.2|21
1731656690000|2024-11-15 07:44:50|204527.9|204437.9|204562|204472|204569.4|204479.4|204523.7|204433.7|9
1731656700000|2024-11-15 07:45:00|204556.4|204466.4|204575.6|204485.6|204575.6|204485.6|204547.9|204457.9|18
1731656710000|2024-11-15 07:45:10|204575.7|204485.7|204575.6|204485.6|204575.7|204485.7|204575.6|204485.6|2
1731656720000|2024-11-15 07:45:20|204575.7|204485.7|204580.8|204490.8|204580.9|204490.9|204575.6|204485.6|7
1731656730000|2024-11-15 07:45:30|204580.3|204490.3|204579.7|204489.7|204580.3|204490.3|204575.8|204485.8|4
1731656740000|2024-11-15 07:45:40|204574.9|204484.9|204576.7|204486.7|204576.7|204486.7|204574.9|204484.9|4
1731656750000|2024-11-15 07:45:50|204569.6|204479.6|204581.5|204491.5|204581.5|204491.5|204569.6|204479.6|5
1731656760000|2024-11-15 07:46:00|204575.1|204485.1|204583.2|204493.2|204583.2|204493.2|204574.7|204484.7|4
1731656770000|2024-11-15 07:46:10|204583.5|204493.5|204578.5|204488.5|204583.7|204493.7|204578.5|204488.5|5
1731656780000|2024-11-15 07:46:20|204570.7|204480.7|204577.4|204487.4|204579.1|204489.1|204567.3|204477.3|8
1731656790000|2024-11-15 07:46:30|204567.5|204477.5|204613.3|204523.3|204615.9|204525.9|204567.3|204477.3|14
1731656800000|2024-11-15 07:46:40|204613.6|204523.6|204612.5|204522.5|204613.6|204523.6|204608.7|204518.7|9
1731656810000|2024-11-15 07:46:50|204613.2|204523.2|204610.1|204520.1|204613.2|204523.2|204605.4|204515.4|21
1731656820000|2024-11-15 07:47:00|204610.3|204520.3|204609.8|204519.8|204612.7|204522.7|204604|204514|16
1731656830000|2024-11-15 07:47:10|204609.6|204519.6|204629.6|204539.6|204629.6|204539.6|204606.2|204516.2|20
1731656840000|2024-11-15 07:47:20|204629.8|204539.8|204635.9|204545.9|204635.9|204545.9|204620.7|204530.7|29
1731656850000|2024-11-15 07:47:30|204633.8|204543.8|204640.2|204550.2|204640.9|204550.9|204633.8|204543.8|7
1731656860000|2024-11-15 07:47:40|204640.9|204550.9|204640.7|204550.7|204640.9|204550.9|204634|204544|7
1731656870000|2024-11-15 07:47:50|204634.4|204544.4|204709.1|204619.1|204722.8|204632.8|204634.4|204544.4|8
1731656880000|2024-11-15 07:48:00|204711.6|204621.6|204736.5|204646.5|204736.5|204646.5|204711.5|204621.5|12
1731656890000|2024-11-15 07:48:10|204730.5|204640.5|204729|204639|204731.8|204641.8|204724.4|204634.4|20
1731656900000|2024-11-15 07:48:20|204722.1|204632.1|204715.1|204625.1|204722.1|204632.1|204705.2|204615.2|10
1731656910000|2024-11-15 07:48:30|204707.3|204617.3|204715.2|204625.2|204717.9|204627.9|204706.7|204616.7|9
1731656920000|2024-11-15 07:48:40|204709.9|204619.9|204710.1|204620.1|204717.6|204627.6|204703|204613|15
1731656930000|2024-11-15 07:48:50|204710.8|204620.8|204699.2|204609.2|204711.3|204621.3|204698.6|204608.6|18
1731656940000|2024-11-15 07:49:00|204702|204612|204713.6|204623.6|204714|204624|204699.2|204609.2|15
1731656950000|2024-11-15 07:49:10|204701.9|204611.9|204716.1|204626.1|204716.1|204626.1|204701.9|204611.9|12
1731656960000|2024-11-15 07:49:20|204718.2|204628.2|204715.7|204625.7|204718.6|204628.6|204713.7|204623.7|15
1731656970000|2024-11-15 07:49:30|204715.5|204625.5|204701.9|204611.9|204715.5|204625.5|204701.8|204611.8|12
1731656980000|2024-11-15 07:49:40|204704.1|204614.1|204674.4|204584.4|204719.4|204629.4|204674.4|204584.4|16
1731656990000|2024-11-15 07:49:50|204676.9|204586.9|204676.9|204586.9|204680.5|204590.5|204675.7|204585.7|11
1731657000000|2024-11-15 07:50:00|204667.7|204577.7|204636.8|204546.8|204671.9|204581.9|204627.8|204537.8|23
1731657010000|2024-11-15 07:50:10|204654.6|204564.6|204652.6|204562.6|204654.7|204564.7|204648.6|204558.6|9
1731657020000|2024-11-15 07:50:20|204652.4|204562.4|204639.9|204549.9|204666|204576|204639.9|204549.9|23
1731657030000|2024-11-15 07:50:30|204639.4|204549.4|204650.6|204560.6|204655.4|204565.4|204624.5|204534.5|22
1731657040000|2024-11-15 07:50:40|204650|204560|204652.8|204562.8|204652.8|204562.8|204647|204557|15
1731657050000|2024-11-15 07:50:50|204655|204565|204641|204551|204666|204576|204641|204551|14
1731657060000|2024-11-15 07:51:00|204644.8|204554.8|204660|204570|204660|204570|204644.8|204554.8|7
1731657070000|2024-11-15 07:51:10|204660.4|204570.4|204665.9|204575.9|204668.6|204578.6|204650.6|204560.6|10
1731657080000|2024-11-15 07:51:20|204660.2|204570.2|204660.6|204570.6|204663.7|204573.7|204655.2|204565.2|8
1731657090000|2024-11-15 07:51:30|204659.8|204569.8|204659.7|204569.7|204659.8|204569.8|204652.9|204562.9|8
1731657100000|2024-11-15 07:51:40|204659|204569|204660.8|204570.8|204662|204572|204656.1|204566.1|18
1731657110000|2024-11-15 07:51:50|204658.4|204568.4|204577.4|204487.4|204659.1|204569.1|204570.6|204480.6|21
1731657120000|2024-11-15 07:52:00|204569.7|204479.7|204565.1|204475.1|204569.7|204479.7|204556.4|204466.4|8
1731657130000|2024-11-15 07:52:10|204559.7|204469.7|204556|204466|204571.2|204481.2|204555.8|204465.8|16
1731657140000|2024-11-15 07:52:20|204559.7|204469.7|204572.2|204482.2|204580.4|204490.4|204559.7|204469.7|20
1731657150000|2024-11-15 07:52:30|204571.8|204481.8|204566.8|204476.8|204571.8|204481.8|204557|204467|10
1731657160000|2024-11-15 07:52:40|204572.3|204482.3|204566.1|204476.1|204575.7|204485.7|204556.9|204466.9|16
1731657170000|2024-11-15 07:52:50|204565.4|204475.4|204571.8|204481.8|204571.8|204481.8|204559.9|204469.9|13
1731657180000|2024-11-15 07:53:00|204574|204484|204574|204484|204574|204484|204569.4|204479.4|7
1731657190000|2024-11-15 07:53:10|204572.3|204482.3|204573.6|204483.6|204578.9|204488.9|204568.8|204478.8|11
1731657200000|2024-11-15 07:53:20|204574.4|204484.4|204574.3|204484.3|204583.4|204493.4|204569|204479|10
1731657210000|2024-11-15 07:53:30|204573.4|204483.4|204576.7|204486.7|204584.6|204494.6|204568.1|204478.1|15
1731657220000|2024-11-15 07:53:40|204574.7|204484.7|204576.9|204486.9|204582|204492|204569|204479|15
1731657230000|2024-11-15 07:53:50|204572.8|204482.8|204568.5|204478.5|204584.8|204494.8|204568.5|204478.5|12
1731657240000|2024-11-15 07:54:00|204570.8|204480.8|204591.8|204501.8|204591.8|204501.8|204570.8|204480.8|3
1731657250000|2024-11-15 07:54:10|204589.8|204499.8|204592.9|204502.9|204597|204507|204586|204496|23
1731657260000|2024-11-15 07:54:20|204588.4|204498.4|204595.9|204505.9|204601.5|204511.5|204586.1|204496.1|24
1731657270000|2024-11-15 07:54:30|204597.3|204507.3|204532.2|204442.2|204600.3|204510.3|204525.8|204435.8|20
1731657290000|2024-11-15 07:54:50|204534.7|204444.7|204544.3|204454.3|204549|204459|204533.7|204443.7|11
1731657300000|2024-11-15 07:55:00|204551.4|204461.4|204569.9|204479.9|204569.9|204479.9|204540.3|204450.3|17
1731657310000|2024-11-15 07:55:10|204569|204479|204564|204474|204569.7|204479.7|204562.4|204472.4|13
1731657320000|2024-11-15 07:55:20|204564.1|204474.1|204564.1|204474.1|204564.1|204474.1|204564.1|204474.1|1
1731657330000|2024-11-15 07:55:30|204567.6|204477.6|204567.3|204477.3|204575.2|204485.2|204567.2|204477.2|27
1731657340000|2024-11-15 07:55:40|204567.6|204477.6|204565.1|204475.1|204570.7|204480.7|204558.6|204468.6|24
1731657350000|2024-11-15 07:55:50|204565.3|204475.3|204566.5|204476.5|204572.4|204482.4|204563|204473|25
1731657360000|2024-11-15 07:56:00|204566.6|204476.6|204567.5|204477.5|204568.8|204478.8|204566.6|204476.6|17
1731657370000|2024-11-15 07:56:10|204567.1|204477.1|204567|204477|204568.8|204478.8|204560.3|204470.3|21
1731657380000|2024-11-15 07:56:20|204566.8|204476.8|204567.2|204477.2|204568.5|204478.5|204566.7|204476.7|31
1731657390000|2024-11-15 07:56:30|204567.1|204477.1|204523.5|204433.5|204568.1|204478.1|204518|204428|12
1731657400000|2024-11-15 07:56:40|204524.3|204434.3|204523.5|204433.5|204524.3|204434.3|204523.5|204433.5|2
1731657410000|2024-11-15 07:56:50|204515.5|204425.5|204532.1|204442.1|204532.1|204442.1|204515.5|204425.5|7
1731657420000|2024-11-15 07:57:00|204534.6|204444.6|204520.2|204430.2|204534.6|204444.6|204480.6|204390.6|13
1731657430000|2024-11-15 07:57:10|204520.1|204430.1|204522.4|204432.4|204523.3|204433.3|204520.1|204430.1|18
1731657440000|2024-11-15 07:57:20|204522.6|204432.6|204524.6|204434.6|204525|204435|204519|204429|17
1731657450000|2024-11-15 07:57:30|204524.8|204434.8|204525.5|204435.5|204528.1|204438.1|204521.7|204431.7|16
1731657470000|2024-11-15 07:57:50|204526.7|204436.7|204526.2|204436.2|204526.7|204436.7|204526.2|204436.2|2
1731657490000|2024-11-15 07:58:10|204529.8|204439.8|204530.8|204440.8|204530.8|204440.8|204520.1|204430.1|5
1731657500000|2024-11-15 07:58:20|204527.2|204437.2|204527.6|204437.6|204528.7|204438.7|204520.1|204430.1|6
1731657510000|2024-11-15 07:58:30|204522.7|204432.7|204526.9|204436.9|204528.4|204438.4|204522.7|204432.7|4
1731657520000|2024-11-15 07:58:40|204528.4|204438.4|204526.9|204436.9|204531.4|204441.4|204526.9|204436.9|6
1731657530000|2024-11-15 07:58:50|204530.6|204440.6|204530.7|204440.7|204530.7|204440.7|204526.9|204436.9|7
1731657540000|2024-11-15 07:59:00|204532.9|204442.9|204527.2|204437.2|204532.9|204442.9|204518.5|204428.5|5
1731657550000|2024-11-15 07:59:10|204534.1|204444.1|204537.6|204447.6|204542.6|204452.6|204528.7|204438.7|13
1731657560000|2024-11-15 07:59:20|204527.6|204437.6|204529.1|204439.1|204541.6|204451.6|204527.6|204437.6|28
1731657570000|2024-11-15 07:59:30|204536|204446|204534.2|204444.2|204538.7|204448.7|204534.2|204444.2|10
1731657580000|2024-11-15 07:59:40|204534.9|204444.9|204537.4|204447.4|204537.4|204447.4|204532.6|204442.6|5
1731657590000|2024-11-15 07:59:50|204534.4|204444.4|204538.8|204448.8|204538.9|204448.9|204529.5|204439.5|7
1731657600000|2024-11-15 08:00:00|204536.2|204446.2|204540.3|204450.3|204543.8|204453.8|204530.3|204440.3|8
1731657610000|2024-11-15 08:00:10|204542.8|204452.8|204536.8|204446.8|204542.8|204452.8|204536.8|204446.8|4
1731657620000|2024-11-15 08:00:20|204522.3|204432.3|204481.6|204391.6|204529.2|204439.2|204465.4|204375.4|21
1731657630000|2024-11-15 08:00:30|204483.1|204393.1|204451.2|204361.2|204485.1|204395.1|204440.3|204350.3|26
1731657640000|2024-11-15 08:00:40|204457.1|204367.1|204454.1|204364.1|204458.4|204368.4|204447.3|204357.3|16
1731657650000|2024-11-15 08:00:50|204449.1|204359.1|204448.3|204358.3|204453.8|204363.8|204448.1|204358.1|10
1731657660000|2024-11-15 08:01:00|204463|204373|204494.9|204404.9|204497.2|204407.2|204463|204373|29
1731657670000|2024-11-15 08:01:10|204498.1|204408.1|204512.5|204422.5|204515.7|204425.7|204493.3|204403.3|24
1731657680000|2024-11-15 08:01:20|204513.3|204423.3|204509.2|204419.2|204513.3|204423.3|204503.7|204413.7|10
1731657690000|2024-11-15 08:01:30|204501.5|204411.5|204505.2|204415.2|204512.8|204422.8|204501|204411|18
1731657700000|2024-11-15 08:01:40|204507.8|204417.8|204513.1|204423.1|204514.1|204424.1|204502|204412|11
1731657710000|2024-11-15 08:01:50|204506.7|204416.7|204571|204481|204571|204481|204505.7|204415.7|18
1731657720000|2024-11-15 08:02:00|204572|204482|204552.8|204462.8|204574.2|204484.2|204549.1|204459.1|16
1731657730000|2024-11-15 08:02:10|204554.1|204464.1|204570|204480|204588.8|204498.8|204554.1|204464.1|20
1731657740000|2024-11-15 08:02:20|204582.2|204492.2|204577.6|204487.6|204589.4|204499.4|204569.3|204479.3|33
1731657750000|2024-11-15 08:02:30|204580.7|204490.7|204579.2|204489.2|204587.3|204497.3|204567.5|204477.5|35
1731657760000|2024-11-15 08:02:40|204571.8|204481.8|204564.8|204474.8|204585|204495|204562.6|204472.6|27
1731657770000|2024-11-15 08:02:50|204564.2|204474.2|204524.9|204434.9|204564.2|204474.2|204522.2|204432.2|11
1731657780000|2024-11-15 08:03:00|204521.8|204431.8|204522.4|204432.4|204524.9|204434.9|204480.3|204390.3|24
1731657790000|2024-11-15 08:03:10|204525.4|204435.4|204526.9|204436.9|204527.6|204437.6|204514.8|204424.8|15
1731657800000|2024-11-15 08:03:20|204527.1|204437.1|204534.2|204444.2|204534.2|204444.2|204521.2|204431.2|15
1731657810000|2024-11-15 08:03:30|204532.7|204442.7|204522.8|204432.8|204532.7|204442.7|204516.4|204426.4|16
1731657820000|2024-11-15 08:03:40|204528|204438|204528|204438|204529.7|204439.7|204525|204435|10
1731657830000|2024-11-15 08:03:50|204525.3|204435.3|204560.7|204470.7|204568.2|204478.2|204524.2|204434.2|22
1731657840000|2024-11-15 08:04:00|204564|204474|204538.8|204448.8|204576.7|204486.7|204526.7|204436.7|34
1731657850000|2024-11-15 08:04:10|204539.8|204449.8|204535|204445|204539.8|204449.8|204517.1|204427.1|16
1731657860000|2024-11-15 08:04:20|204528|204438|204537.9|204447.9|204542.7|204452.7|204523.9|204433.9|32
1731657870000|2024-11-15 08:04:30|204543.4|204453.4|204559.4|204469.4|204562.6|204472.6|204538.3|204448.3|22
1731657880000|2024-11-15 08:04:40|204563.1|204473.1|204570.2|204480.2|204573.8|204483.8|204562.6|204472.6|21
1731657890000|2024-11-15 08:04:50|204574.2|204484.2|204577|204487|204584|204494|204569.5|204479.5|26
1731657900000|2024-11-15 08:05:00|204576.8|204486.8|204602.8|204512.8|204609.2|204519.2|204575.6|204485.6|23
1731657910000|2024-11-15 08:05:10|204579.6|204529.6|204613.9|204523.9|204619.1|204540|204579.6|204516.6|17
1731657920000|2024-11-15 08:05:20|204610.4|204520.4|204599.7|204509.7|204612.9|204522.9|204596.1|204506.1|11
1731657930000|2024-11-15 08:05:30|204603.2|204513.2|204619.4|204529.4|204621.1|204531.1|204599.8|204509.8|13
1731657940000|2024-11-15 08:05:40|204619.8|204529.8|204610|204520|204619.8|204529.8|204607.1|204517.1|16
1731657950000|2024-11-15 08:05:50|204603.3|204553.3|204706|204616|204712.7|204622.7|204603.3|204553.3|21
1731657960000|2024-11-15 08:06:00|204706.4|204616.4|204694.1|204604.1|204720.5|204630.5|204674.9|204593|22
1731657970000|2024-11-15 08:06:10|204690.2|204600.2|204691.7|204601.7|204692.6|204602.6|204680.2|204590.2|10
1731657980000|2024-11-15 08:06:20|204690.1|204600.1|204687.7|204597.7|204695.5|204605.5|204686.6|204596.6|20
1731657990000|2024-11-15 08:06:30|204677.4|204587.4|204658.9|204568.9|204679.1|204589.1|204649|204559|18
1731658000000|2024-11-15 08:06:40|204661.7|204571.7|204663.5|204573.5|204663.7|204573.7|204656.5|204566.5|13
1731658010000|2024-11-15 08:06:50|204664.2|204574.2|204692.2|204602.2|204695.9|204605.9|204663|204573|9
1731658020000|2024-11-15 08:07:00|204696.1|204606.1|204695.3|204605.3|204696.1|204606.1|204689.3|204599.3|19
1731658030000|2024-11-15 08:07:10|204696|204606|204694.6|204604.6|204696|204606|204685.2|204595.2|14
1731658040000|2024-11-15 08:07:20|204689.7|204599.7|204696|204606|204696|204606|204687.6|204597.6|17
1731658050000|2024-11-15 08:07:30|204702.7|204612.7|204708.1|204618.1|204713.6|204623.6|204698.1|204608.1|11
1731658060000|2024-11-15 08:07:40|204712.1|204622.1|204710.4|204620.4|204712.1|204622.1|204705.3|204615.3|18
1731658070000|2024-11-15 08:07:50|204707.8|204617.8|204743.2|204653.2|204752.1|204662.1|204706.6|204616.6|18
1731658080000|2024-11-15 08:08:00|204740.2|204650.2|204733.3|204643.3|204750.2|204660.2|204726.7|204636.7|27
1731658090000|2024-11-15 08:08:10|204732.6|204642.6|204739.3|204649.3|204740.2|204650.2|204732.4|204642.4|11
1731658100000|2024-11-15 08:08:20|204739.6|204649.6|204726.9|204636.9|204739.8|204649.8|204726.7|204636.7|18
1731658110000|2024-11-15 08:08:30|204730.1|204640.1|204754.9|204664.9|204756.9|204666.9|204727.1|204637.1|18
1731658120000|2024-11-15 08:08:40|204751.6|204661.6|204757.1|204667.1|204762.8|204672.8|204738.8|204648.8|16
1731658130000|2024-11-15 08:08:50|204757.6|204667.6|204737.9|204647.9|204760.5|204670.9|204720.9|204638.9|24
1731658140000|2024-11-15 08:09:00|204738.2|204648.2|204748.1|204658.1|204754|204664|204738.2|204648.2|26
1731658150000|2024-11-15 08:09:10|204742|204652|204736.1|204646.1|204747|204657|204734.9|204644.9|27
1731658160000|2024-11-15 08:09:20|204735.8|204645.8|204742|204652|204750.8|204660.8|204735.8|204645.8|17
1731658170000|2024-11-15 08:09:30|204741.2|204651.2|204740.1|204650.1|204741.4|204651.4|204736.5|204646.5|10
1731658180000|2024-11-15 08:09:40|204739.4|204649.4|204740.6|204650.6|204745.7|204655.7|204734.7|204644.7|14
1731658190000|2024-11-15 08:09:50|204742.9|204652.9|204736.3|204646.3|204742.9|204652.9|204734.9|204644.9|13
1731658200000|2024-11-15 08:10:00|204734|204644|204756.7|204666.7|204759|204669|204702.8|204612.8|32
1731658210000|2024-11-15 08:10:10|204752.3|204662.3|204733.3|204643.3|204766.6|204676.6|204733.2|204643.2|26
1731658220000|2024-11-15 08:10:20|204737.6|204647.6|204729.6|204639.6|204738.2|204648.2|204729.6|204639.6|13
1731658230000|2024-11-15 08:10:30|204730.7|204640.7|204731.5|204641.5|204732.2|204642.2|204725.7|204635.7|17
1731658240000|2024-11-15 08:10:40|204731.4|204641.4|204732.5|204642.5|204732.5|204642.5|204727.7|204637.7|8
1731658250000|2024-11-15 08:10:50|204730.3|204640.3|204735.9|204645.9|204742.1|204652.1|204730.3|204640.3|19
1731658260000|2024-11-15 08:11:00|204736|204646|204693|204603|204737.3|204647.3|204684.6|204594.6|16
1731658270000|2024-11-15 08:11:10|204688.9|204598.9|204694.4|204604.4|204694.4|204604.4|204683|204593|22
1731658280000|2024-11-15 08:11:20|204693.6|204603.6|204663.4|204573.4|204694.6|204604.6|204648.9|204558.9|15
1731658290000|2024-11-15 08:11:30|204658.3|204568.3|204647.2|204557.2|204670.1|204580.1|204646.1|204556.1|19
1731658300000|2024-11-15 08:11:40|204648.3|204558.3|204646.1|204556.1|204654.4|204564.4|204641|204551|20
1731658310000|2024-11-15 08:11:50|204646.6|204556.6|204658.9|204568.9|204662|204572|204646.6|204556.6|15
1731658320000|2024-11-15 08:12:00|204655.5|204565.5|204657.3|204567.3|204658.9|204568.9|204647.9|204557.9|16
1731658330000|2024-11-15 08:12:10|204653.1|204563.1|204656.7|204566.7|204661.5|204571.5|204650.2|204560.2|15
1731658340000|2024-11-15 08:12:20|204656.5|204566.5|204655|204565|204661|204571|204651.9|204561.9|8
1731658350000|2024-11-15 08:12:30|204653.4|204563.4|204608.5|204518.5|204656.4|204566.4|204600.8|204510.8|20
1731658360000|2024-11-15 08:12:40|204612.6|204522.6|204624.6|204534.6|204635.2|204545.2|204605.2|204515.2|33
1731658370000|2024-11-15 08:12:50|204626.6|204536.6|204633.9|204543.9|204638.2|204548.2|204624.6|204534.6|19
1731658380000|2024-11-15 08:13:00|204638.2|204548.2|204656|204566|204656|204566|204629.6|204539.6|18
1731658390000|2024-11-15 08:13:10|204656.7|204566.7|204665.7|204575.7|204666.9|204576.9|204653.6|204563.6|18
1731658400000|2024-11-15 08:13:20|204662.2|204572.2|204748.4|204658.4|204748.4|204684.2|204661.3|204571.3|10
1731658410000|2024-11-15 08:13:30|204744.2|204654.2|204741.6|204651.6|204751.8|204661.8|204740.7|204650.7|12
1731658420000|2024-11-15 08:13:40|204747.4|204657.4|204731.7|204641.7|204747.4|204657.4|204723.1|204633.1|14
1731658430000|2024-11-15 08:13:50|204731.2|204641.2|204693.5|204603.5|204731.2|204641.2|204691.7|204601.7|25
1731658440000|2024-11-15 08:14:00|204693.3|204603.3|204697.9|204607.9|204699.6|204609.6|204692.5|204602.5|13
1731658450000|2024-11-15 08:14:10|204699.5|204609.5|204676.6|204586.6|204699.5|204609.5|204672.3|204582.3|11
1731658460000|2024-11-15 08:14:20|204672.7|204582.7|204653.7|204563.7|204676.4|204586.4|204650.2|204560.2|19
1731658470000|2024-11-15 08:14:30|204654.1|204564.1|204653.9|204563.9|204654.2|204564.2|204644.7|204554.7|15
1731658480000|2024-11-15 08:14:40|204653.4|204563.4|204656.2|204566.2|204656.2|204566.2|204649.7|204559.7|11
1731658490000|2024-11-15 08:14:50|204657.8|204567.8|204661.7|204571.7|204666.9|204576.9|204657.8|204567.8|21
1731658500000|2024-11-15 08:15:00|204668.2|204578.2|204676.5|204586.5|204681.9|204591.9|204664.8|204574.8|21
1731658510000|2024-11-15 08:15:10|204668.9|204578.9|204654.9|204564.9|204671.6|204581.6|204644.3|204554.3|24
1731658520000|2024-11-15 08:15:20|204650.8|204560.8|204655.3|204565.3|204656.5|204566.5|204648.8|204558.8|13
1731658530000|2024-11-15 08:15:30|204655|204565|204610.5|204520.5|204655.2|204565.2|204610.5|204520.5|15
1731658540000|2024-11-15 08:15:40|204630.1|204540.1|204618.8|204528.8|204630.9|204540.9|204611.3|204521.3|18
1731658550000|2024-11-15 08:15:50|204618.6|204528.6|204613.4|204523.4|204618.6|204528.6|204613.4|204523.4|11
1731658560000|2024-11-15 08:16:00|204609.5|204519.5|204575.5|204485.5|204615.7|204525.7|204575.5|204485.5|9
1731658570000|2024-11-15 08:16:10|204572.4|204482.4|204552.1|204462.1|204576.6|204486.6|204547.4|204457.4|14
1731658580000|2024-11-15 08:16:20|204558.8|204468.8|204553.8|204463.8|204559|204469|204544.5|204454.5|24
1731658590000|2024-11-15 08:16:30|204553.4|204463.4|204527.8|204437.8|204568.5|204478.5|204527.8|204437.8|15
1731658600000|2024-11-15 08:16:40|204527.1|204437.1|204527.8|204437.8|204528.6|204438.6|204527.1|204437.1|6
1731658610000|2024-11-15 08:16:50|204527.6|204437.6|204550.3|204460.3|204554.6|204464.6|204523.3|204433.3|13
1731658620000|2024-11-15 08:17:00|204554.4|204464.4|204541.2|204451.2|204560.8|204470.8|204541|204451|22
1731658630000|2024-11-15 08:17:10|204540.4|204450.4|204520.6|204430.6|204540.6|204450.6|204518.1|204428.1|23
1731658640000|2024-11-15 08:17:20|204520.4|204430.4|204525.9|204435.9|204530|204440|204519.8|204429.8|12
1731658650000|2024-11-15 08:17:30|204525.5|204435.5|204525.4|204435.4|204525.5|204435.5|204520.9|204430.9|10
1731658660000|2024-11-15 08:17:40|204525.5|204435.5|204517.3|204427.3|204533.1|204443.1|204516.3|204426.3|21
1731658670000|2024-11-15 08:17:50|204519|204429|204528.5|204438.5|204530.3|204440.3|204518|204428|19
1731658680000|2024-11-15 08:18:00|204531.9|204441.9|204558.9|204468.9|204566|204476|204525.9|204435.9|23
1731658690000|2024-11-15 08:18:10|204566.5|204476.5|204544.4|204454.4|204568.8|204478.8|204544.4|204454.4|23
1731658700000|2024-11-15 08:18:20|204545|204455|204550.1|204460.1|204550.6|204460.6|204543.4|204453.4|10
1731658710000|2024-11-15 08:18:30|204546.2|204456.2|204567|204477|204572.4|204482.4|204545.9|204455.9|16
1731658720000|2024-11-15 08:18:40|204569.7|204479.7|204570.8|204480.8|204582.9|204492.9|204564.5|204474.5|14
1731658730000|2024-11-15 08:18:50|204572.6|204482.6|204568.8|204478.8|204575.9|204485.9|204559.6|204469.6|23
1731658740000|2024-11-15 08:19:00|204569|204479|204573|204483|204585.9|204495.9|204567.2|204477.2|24
1731658750000|2024-11-15 08:19:10|204573.1|204483.1|204566.4|204476.4|204579.8|204489.8|204566.4|204476.4|13
1731658760000|2024-11-15 08:19:20|204564.6|204474.6|204546.2|204456.2|204571.4|204481.4|204543.4|204453.4|16
1731658770000|2024-11-15 08:19:30|204549.9|204459.9|204562|204472|204566.3|204476.3|204545|204455|29
1731658780000|2024-11-15 08:19:40|204569.7|204479.7|204571.7|204481.7|204575.2|204485.2|204563.3|204473.3|18
1731658790000|2024-11-15 08:19:50|204569.2|204479.2|204567|204477|204572.5|204482.5|204564.7|204474.7|12
1731658800000|2024-11-15 08:20:00|204568.9|204478.9|204572.4|204482.4|204580.2|204490.2|204568.9|204478.9|11
1731658810000|2024-11-15 08:20:10|204575.7|204485.7|204580.7|204490.7|204585|204495|204574.6|204484.6|11
1731658820000|2024-11-15 08:20:20|204577.1|204487.1|204567.9|204477.9|204577.1|204487.1|204566.2|204476.2|14
1731658830000|2024-11-15 08:20:30|204568.9|204478.9|204570.4|204480.4|204573.1|204483.1|204567.9|204477.9|10
1731658840000|2024-11-15 08:20:40|204574.9|204484.9|204570|204480|204575.1|204485.1|204570|204480|7
1731658850000|2024-11-15 08:20:50|204574.6|204484.6|204575.7|204485.7|204582.1|204492.1|204565.5|204475.5|19
1731658860000|2024-11-15 08:21:00|204568.6|204478.6|204567.1|204477.1|204573.1|204483.1|204564.1|204474.1|16
1731658870000|2024-11-15 08:21:10|204569.4|204479.4|204525.4|204435.4|204572.5|204482.5|204520.6|204430.6|16
1731658880000|2024-11-15 08:21:20|204522|204432|204526.2|204436.2|204528.3|204438.3|204522|204432|15
1731658890000|2024-11-15 08:21:30|204523.7|204433.7|204524.7|204434.7|204530|204440|204520.1|204430.1|18
1731658900000|2024-11-15 08:21:40|204524.4|204434.4|204529.8|204439.8|204529.8|204439.8|204519.7|204429.7|19
1731658910000|2024-11-15 08:21:50|204529.9|204439.9|204524.9|204434.9|204531.9|204441.9|204523.8|204433.8|18
1731658920000|2024-11-15 08:22:00|204524.6|204434.6|204537.4|204447.4|204541.7|204451.7|204524.5|204434.5|27
1731658930000|2024-11-15 08:22:10|204536.4|204446.4|204556.9|204466.9|204565.3|204509.7|204536.4|204446.4|28
1731658940000|2024-11-15 08:22:20|204564.2|204474.2|204554.8|204464.8|204564.2|204474.2|204551.3|204461.3|31
1731658950000|2024-11-15 08:22:30|204558.8|204468.8|204553.1|204463.1|204559.5|204469.5|204545.8|204455.8|31
1731658960000|2024-11-15 08:22:40|204556.6|204466.6|204558.7|204468.7|204563.8|204473.8|204552.2|204462.2|25
1731658970000|2024-11-15 08:22:50|204561.2|204471.2|204567|204477|204570|204480|204558|204468|22
1731658980000|2024-11-15 08:23:00|204569.8|204479.8|204569.7|204479.7|204572|204482|204559|204469|23
1731658990000|2024-11-15 08:23:10|204569.2|204479.2|204571.7|204481.7|204577.6|204487.6|204559.1|204469.1|32
1731659000000|2024-11-15 08:23:20|204561|204471|204525.1|204435.1|204561|204471|204508.1|204418.1|29
1731659010000|2024-11-15 08:23:30|204529|204439|204530.2|204440.2|204537.5|204447.5|204520.3|204430.3|36
1731659020000|2024-11-15 08:23:40|204528.5|204438.5|204532.7|204442.7|204541.9|204451.9|204526.9|204436.9|13
1731659030000|2024-11-15 08:23:50|204532|204442|204486.3|204396.3|204532|204442|204483.3|204393.3|22
1731659040000|2024-11-15 08:24:00|204486.4|204396.4|204480.8|204390.8|204487.5|204397.5|204480.5|204390.5|30
1731659050000|2024-11-15 08:24:10|204481.7|204391.7|204484.4|204394.4|204488.9|204398.9|204478.2|204388.2|36
1731659060000|2024-11-15 08:24:20|204483.6|204393.6|204523.8|204433.8|204529.2|204439.2|204482.8|204392.8|23
1731659070000|2024-11-15 08:24:30|204524.8|204434.8|204488.9|204398.9|204525|204435|204468.7|204394.7|26
1731659080000|2024-11-15 08:24:40|204487.8|204397.8|204487.6|204397.6|204490.7|204400.7|204481.8|204391.8|20
1731659090000|2024-11-15 08:24:50|204487.7|204397.7|204488.2|204398.2|204490.6|204400.6|204478.5|204388.5|26
1731659100000|2024-11-15 08:25:00|204493.5|204403.5|204484.6|204394.6|204494.5|204404.5|204475.2|204385.2|24
1731659110000|2024-11-15 08:25:10|204484.5|204394.5|204487.4|204397.4|204490.5|204400.5|204483.7|204393.7|11
1731659120000|2024-11-15 08:25:20|204487.9|204397.9|204492.1|204402.1|204499|204409|204487.9|204397.9|26
1731659130000|2024-11-15 08:25:30|204493.3|204403.3|204486.4|204396.4|204497.3|204407.3|204486.4|204396.4|16
1731659140000|2024-11-15 08:25:40|204488.6|204398.6|204479.7|204389.7|204488.6|204398.6|204477.1|204387.1|12
1731659150000|2024-11-15 08:25:50|204480.9|204390.9|204496|204406|204499|204409|204480.9|204390.9|20
1731659160000|2024-11-15 08:26:00|204498.5|204408.5|204493.8|204403.8|204498.5|204408.5|204493.8|204403.8|8
1731659170000|2024-11-15 08:26:10|204492.2|204402.2|204548.6|204458.6|204568.2|204478.2|204487.5|204397.5|18
1731659180000|2024-11-15 08:26:20|204553.8|204463.8|204557.7|204467.7|204565.2|204475.2|204553.5|204463.5|20
1731659190000|2024-11-15 08:26:30|204558.9|204468.9|204566.6|204476.6|204572.4|204482.4|204558.9|204468.9|18
1731659200000|2024-11-15 08:26:40|204565.2|204475.2|204562|204472|204565.2|204475.2|204562|204472|3
1731659210000|2024-11-15 08:26:50|204568|204478|204569.1|204479.1|204573.2|204483.2|204566.3|204476.3|28
1731659220000|2024-11-15 08:27:00|204566.3|204476.3|204566.7|204476.7|204572.5|204482.5|204566.3|204476.3|26
1731659230000|2024-11-15 08:27:10|204568.4|204478.4|204566.3|204476.3|204574.2|204484.2|204563.5|204473.5|28
1731659240000|2024-11-15 08:27:20|204568.1|204478.1|204573.5|204523.5|204573.5|204523.5|204566.3|204476.3|22
1731659250000|2024-11-15 08:27:30|204571.7|204521.7|204570.2|204520.2|204571.7|204521.7|204563.4|204513.4|9
1731659260000|2024-11-15 08:27:40|204574|204524|204613.3|204563.3|204621|204571|204574|204524|11
1731659270000|2024-11-15 08:27:50|204610|204560|204621.1|204531.1|204621.9|204560|204589.2|204531.1|17
1731659280000|2024-11-15 08:28:00|204620.9|204530.9|204598.9|204548.9|204620.9|204558.9|204596.9|204530.8|13
1731659290000|2024-11-15 08:28:10|204599.1|204549.1|204586.6|204536.6|204601.1|204551.1|204586.6|204536.6|22
1731659300000|2024-11-15 08:28:20|204586.8|204536.8|204599.4|204549.4|204599.6|204549.6|204586|204536|20
1731659310000|2024-11-15 08:28:30|204596.4|204546.4|204595.5|204545.5|204601.9|204551.9|204593.5|204543.5|24
1731659320000|2024-11-15 08:28:40|204592.9|204542.9|204597.3|204547.3|204597.3|204547.3|204592.9|204542.9|16
1731659330000|2024-11-15 08:28:50|204594.6|204544.6|204569.6|204479.6|204594.6|204544.6|204543.5|204472.6|23
1731659340000|2024-11-15 08:29:00|204569.8|204479.8|204576.9|204486.9|204577.3|204487.3|204569.8|204479.8|20
1731659350000|2024-11-15 08:29:10|204576.7|204486.7|204570.4|204480.4|204576.9|204486.9|204567.8|204477.8|19
1731659360000|2024-11-15 08:29:20|204565.2|204475.2|204534.1|204444.1|204565.2|204475.2|204510.4|204436.4|18
1731659370000|2024-11-15 08:29:30|204534.4|204444.4|204554.2|204464.2|204567.3|204477.3|204533.9|204443.9|19
1731659380000|2024-11-15 08:29:40|204553|204463|204547.4|204457.4|204556.8|204466.8|204547.4|204457.4|17
1731659390000|2024-11-15 08:29:50|204561.8|204471.8|204561.1|204471.1|204564.9|204474.9|204540.4|204450.4|27
1731659400000|2024-11-15 08:30:00|204555.6|204465.6|204521.7|204431.7|204556.7|204482|204520.2|204430.2|26
1731659410000|2024-11-15 08:30:10|204520.3|204430.3|204516.4|204426.4|204521.7|204431.7|204516.4|204426.4|21
1731659420000|2024-11-15 08:30:20|204512.5|204422.5|204523.3|204433.3|204527.7|204437.7|204512.5|204422.5|27
1731659430000|2024-11-15 08:30:30|204522.8|204432.8|204482|204392|204523.3|204433.3|204473.3|204383.3|25
1731659440000|2024-11-15 08:30:40|204478.7|204388.7|204452.6|204362.6|204486.5|204396.5|204444.8|204354.8|20
1731659450000|2024-11-15 08:30:50|204452.5|204362.5|204441.3|204351.3|204452.5|204362.5|204441.3|204351.3|10
1731659460000|2024-11-15 08:31:00|204440.5|204350.5|204448.3|204358.3|204448.3|204358.3|204436.8|204346.8|15
1731659470000|2024-11-15 08:31:10|204448|204358|204445|204355|204456.1|204381.6|204421.1|204351.3|34
1731659480000|2024-11-15 08:31:20|204449.6|204359.6|204443.2|204353.2|204451.6|204381.3|204424.1|204353.2|39
1731659490000|2024-11-15 08:31:30|204425.4|204375.4|204430.1|204380.1|204434.8|204384.8|204423.5|204373.5|34
1731659500000|2024-11-15 08:31:40|204428.5|204378.5|204428.6|204378.6|204434.9|204384.9|204422.6|204372.6|36
1731659510000|2024-11-15 08:31:50|204427.9|204377.9|204446.4|204356.4|204452|204378.9|204421.2|204353.6|30
1731659520000|2024-11-15 08:32:00|204447.7|204357.7|204447.7|204357.7|204448.6|204358.6|204446.2|204356.2|25
1731659530000|2024-11-15 08:32:10|204446.4|204356.4|204448|204358|204448|204358|204443.1|204353.1|13
1731659540000|2024-11-15 08:32:20|204450.4|204360.4|204448.5|204358.5|204452.5|204362.5|204448.5|204358.5|13
1731659550000|2024-11-15 08:32:30|204448.3|204358.3|204446.1|204356.1|204448.3|204358.3|204441.2|204351.2|24
1731659560000|2024-11-15 08:32:40|204445.7|204355.7|204445.1|204355.1|204448.5|204358.5|204445.1|204355.1|23
1731659570000|2024-11-15 08:32:50|204445.7|204355.7|204445.1|204355.1|204445.7|204355.7|204445.1|204355.1|18
1731659580000|2024-11-15 08:33:00|204436|204346|204446.1|204356.1|204446.3|204356.3|204436|204346|16
1731659590000|2024-11-15 08:33:10|204443.8|204353.8|204446|204356|204447.5|204357.5|204443.8|204353.8|19
1731659600000|2024-11-15 08:33:20|204446.2|204356.2|204446.2|204356.2|204446.2|204356.2|204443.2|204353.2|16
1731659610000|2024-11-15 08:33:30|204446.3|204356.3|204442.5|204352.5|204446.3|204356.3|204442|204352|7
1731659620000|2024-11-15 08:33:40|204443|204353|204446.2|204356.2|204450.3|204360.3|204443|204353|11
1731659630000|2024-11-15 08:33:50|204446.1|204356.1|204446|204356|204446.3|204356.3|204446|204356|8
1731659640000|2024-11-15 08:34:00|204446.3|204356.3|204449.5|204359.5|204449.5|204359.5|204446.3|204356.3|6
1731659650000|2024-11-15 08:34:10|204449.7|204359.7|204449.6|204359.6|204451|204361|204449.5|204359.5|13
1731659660000|2024-11-15 08:34:20|204449.5|204359.5|204449.6|204359.6|204449.8|204359.8|204449.5|204359.5|6
1731659670000|2024-11-15 08:34:30|204449.5|204359.5|204399|204309|204450.3|204360.3|204391.2|204272.3|19
1731659680000|2024-11-15 08:34:40|204402.9|204312.9|204268.9|204178.9|204403.5|204313.5|204268.9|204178.9|35
1731659690000|2024-11-15 08:34:50|204250.9|204160.9|204133|204043|204254.7|204164.7|204087.5|203997.5|36
1731659700000|2024-11-15 08:35:00|204134.7|204044.7|204182.4|204092.4|204184.5|204094.5|204134.5|204044.5|24
1731659710000|2024-11-15 08:35:10|204181.2|204091.2|204254.9|204164.9|204254.9|204164.9|204181|204091|14
1731659720000|2024-11-15 08:35:20|204256.6|204166.6|204291|204139.4|204305.6|204175.1|204247.9|204139.4|21
1731659730000|2024-11-15 08:35:30|204262.8|204172.8|204257.3|204167.3|204300.3|204173.3|204257.3|204143.6|14
1731659740000|2024-11-15 08:35:40|204262.3|204172.3|204252.7|204162.7|204297.6|204172.3|204246.1|204139.2|14
1731659750000|2024-11-15 08:35:50|204242.4|204152.4|204247.4|204157.4|204254.4|204164.4|204228.7|204138.7|18
1731659760000|2024-11-15 08:36:00|204255.2|204165.2|204237.4|204147.4|204255.5|204165.5|204237.4|204147.4|17
1731659770000|2024-11-15 08:36:10|204237.3|204147.3|204231.5|204141.5|204244.7|204154.7|204231|204141|15
1731659780000|2024-11-15 08:36:20|204237.8|204147.8|204226.2|204136.2|204239.7|204149.7|204221.5|204131.5|15
1731659790000|2024-11-15 08:36:30|204222.9|204132.9|204226.5|204136.5|204235.2|204145.2|204222.9|204132.9|18
1731659800000|2024-11-15 08:36:40|204224.7|204134.7|204226|204136|204227.4|204137.4|204224.7|204134.7|22
1731659810000|2024-11-15 08:36:50|204226.4|204136.4|204233.4|204143.4|204241.9|204151.9|204226.4|204136.4|15
1731659820000|2024-11-15 08:37:00|204233.5|204143.5|204242.9|204152.9|204243|204153|204233.2|204143.2|20
1731659830000|2024-11-15 08:37:10|204232.9|204142.9|204172.5|204082.5|204232.9|204142.9|204170|204080|25
1731659840000|2024-11-15 08:37:20|204165.5|204075.5|204075.5|203985.5|204179.2|204089.2|204067|203977|25
1731659850000|2024-11-15 08:37:30|204083.9|203993.9|204045.9|203955.9|204083.9|203993.9|204019.2|203929.2|25
1731659860000|2024-11-15 08:37:40|204050.5|203960.5|204068.5|203978.5|204086.5|203996.5|204050.5|203960.5|30
1731659870000|2024-11-15 08:37:50|204069.5|203979.5|204033.8|203943.8|204070|203980|204033|203943|26
1731659880000|2024-11-15 08:38:00|204029|203939|204006.6|203916.6|204032.8|203942.8|203966|203876|23
1731659890000|2024-11-15 08:38:10|204009|203919|204000.9|203910.9|204019.9|203929.9|203982.9|203892.9|23
1731659900000|2024-11-15 08:38:20|204004.1|203914.1|204019.3|203929.3|204038.9|203948.9|204003.6|203913.6|22
1731659910000|2024-11-15 08:38:30|204020.3|203930.3|204020.2|203930.2|204020.6|203930.6|204002.7|203912.7|32
1731659920000|2024-11-15 08:38:40|204018.5|203928.5|204022.4|203932.4|204023.7|203933.7|204018.5|203928.5|22
1731659930000|2024-11-15 08:38:50|204023.1|203933.1|204018.5|203928.5|204041.1|203951.1|204016.7|203926.7|29
1731659940000|2024-11-15 08:39:00|204018.6|203928.6|204018.5|203928.5|204028.1|203938.1|204007.5|203917.5|29
1731659950000|2024-11-15 08:39:10|204023.7|203933.7|204025.2|203935.2|204039.6|203949.6|204018.9|203928.9|29
1731659960000|2024-11-15 08:39:20|204024.8|203934.8|204040.5|203950.5|204045|203955|204022.8|203932.8|20
1731659970000|2024-11-15 08:39:30|204041.1|203951.1|204044.5|203954.5|204047.4|203957.4|204038|203948|25
1731659980000|2024-11-15 08:39:40|204046.3|203956.3|204041.5|203951.5|204053.9|203963.9|204034|203944|14
1731659990000|2024-11-15 08:39:50|204043.8|203953.8|204095.9|204005.9|204096.6|204006.6|204043.8|203953.8|18
1731660000000|2024-11-15 08:40:00|204101.4|204011.4|204101.1|204011.1|204102.9|204012.9|204083.5|203993.5|17
1731660010000|2024-11-15 08:40:10|204107.6|204017.6|204108|204018|204109.3|204019.3|204099.5|204009.5|20
1731660020000|2024-11-15 08:40:20|204107.8|204017.8|204057.3|203967.3|204112.8|204022.8|204056.6|203966.6|20
1731660030000|2024-11-15 08:40:30|204057.2|203967.2|204061.7|203971.7|204072.2|203982.2|204057.2|203967.2|18
1731660040000|2024-11-15 08:40:40|204061.8|203971.8|204063.2|203973.2|204068.3|203978.3|204053.6|203963.6|15
1731660050000|2024-11-15 08:40:50|204063.6|203973.6|204107.1|204017.1|204107.1|204017.1|204060.7|203970.7|19
1731660060000|2024-11-15 08:41:00|204106.6|204016.6|204068.3|203978.3|204106.6|204016.6|204062.6|203972.6|20
1731660070000|2024-11-15 08:41:10|204068.5|203978.5|204054.2|203964.2|204068.5|203978.5|204053.7|203963.7|16
1731660080000|2024-11-15 08:41:20|204057.9|203967.9|204051.8|203961.8|204066.8|203976.8|204050.4|203960.4|17
1731660090000|2024-11-15 08:41:30|204056.2|203966.2|204056.5|203966.5|204064.8|203974.8|204056.2|203966.2|17
1731660100000|2024-11-15 08:41:40|204056.7|203966.7|204037.3|203947.3|204060.9|203970.9|204031.4|203941.4|21
1731660110000|2024-11-15 08:41:50|204042.6|203952.6|204043.7|203953.7|204049.6|203959.6|204040.1|203950.1|13
1731660120000|2024-11-15 08:42:00|204044.7|203954.7|204057.1|203967.1|204061.2|203971.2|204041.5|203951.5|18
1731660130000|2024-11-15 08:42:10|204055.8|203965.8|204035.4|203945.4|204059.9|203969.9|204025.9|203935.9|12
1731660140000|2024-11-15 08:42:20|204036.5|203946.5|203973.2|203883.2|204044.1|203954.1|203970.3|203880.3|20
1731660150000|2024-11-15 08:42:30|203972.8|203882.8|203968.4|203878.4|203974.5|203884.5|203968.4|203878.4|20
1731660160000|2024-11-15 08:42:40|203967.4|203877.4|203898.6|203808.6|203975.4|203885.4|203893.5|203803.5|28
1731660170000|2024-11-15 08:42:50|203897.3|203807.3|203896.6|203806.6|203906.2|203816.2|203895.1|203805.1|28
1731660180000|2024-11-15 08:43:00|203895.9|203805.9|203939.9|203849.9|203941.1|203851.1|203894.5|203804.5|22
1731660190000|2024-11-15 08:43:10|203940.9|203850.9|203938.8|203848.8|203940.9|203850.9|203938|203848|20
1731660200000|2024-11-15 08:43:20|203939.4|203849.4|203999.7|203909.7|203999.7|203909.7|203938.6|203848.6|14
1731660210000|2024-11-15 08:43:30|204001.6|203911.6|204014.3|203924.3|204014.3|203924.3|203994.8|203904.8|20
1731660220000|2024-11-15 08:43:40|204015.7|203925.7|203985.9|203895.9|204015.7|203925.7|203976.6|203886.6|20
1731660230000|2024-11-15 08:43:50|203993.6|203903.6|204014.8|203924.8|204020|203930|203985.9|203895.9|10
1731660240000|2024-11-15 08:44:00|204015.2|203925.2|204009.8|203919.8|204018.5|203928.5|203998|203908|9
1731660250000|2024-11-15 08:44:10|204007.6|203917.6|204007.6|203917.6|204011.5|203921.5|204007.6|203917.6|5
1731660260000|2024-11-15 08:44:20|204010|203920|204007.3|203917.3|204012|203922|203999.9|203909.9|10
1731660270000|2024-11-15 08:44:30|203997.9|203907.9|203984.9|203894.9|203997.9|203907.9|203978.1|203888.1|13
1731660280000|2024-11-15 08:44:40|203985.9|203895.9|204017.3|203927.3|204020.3|203930.3|203985.9|203895.9|16
1731660290000|2024-11-15 08:44:50|203997|203907|203985.6|203895.6|204018.1|203928.1|203982.5|203892.5|22
1731660300000|2024-11-15 08:45:00|203985.5|203895.5|203983.4|203893.4|203993.7|203903.7|203975.5|203885.5|26
1731660310000|2024-11-15 08:45:10|203983.2|203893.2|203978.9|203888.9|203989.6|203899.6|203971.2|203881.2|17
1731660320000|2024-11-15 08:45:20|203982.9|203892.9|204058|203968|204061.9|203983.6|203982.9|203892.9|18
1731660330000|2024-11-15 08:45:30|204057.9|203967.9|204043.5|203953.5|204060.9|203970.9|204040.5|203950.5|17
1731660340000|2024-11-15 08:45:40|204044|203954|204058.7|203968.7|204064.5|203974.5|204043.8|203953.8|22
1731660350000|2024-11-15 08:45:50|204057.2|203967.2|204023.2|203933.2|204058.5|203968.5|204018.7|203928.7|25
1731660360000|2024-11-15 08:46:00|204024.5|203934.5|203976.4|203886.4|204030.3|203940.3|203976.4|203886.4|22
1731660370000|2024-11-15 08:46:10|203968|203878|203949.5|203859.5|203988.7|203878|203927.5|203837.5|29
1731660380000|2024-11-15 08:46:20|203950.5|203860.5|203956.2|203866.2|203960|203870|203939|203849|19
1731660390000|2024-11-15 08:46:30|203956.7|203866.7|203980|203890|203987.4|203897.4|203954.7|203864.7|23
1731660400000|2024-11-15 08:46:40|203980.7|203890.7|203986.6|203896.6|203995.9|203905.9|203975.5|203885.5|15
1731660410000|2024-11-15 08:46:50|203986|203896|204019.3|203929.3|204024.7|203934.7|203986|203896|17
1731660420000|2024-11-15 08:47:00|204019.6|203929.6|204021.2|203931.2|204023.9|203933.9|204019.3|203929.3|10
1731660430000|2024-11-15 08:47:10|204019.3|203929.3|204009.8|203919.8|204019.3|203929.3|204009.3|203919.3|20
1731660440000|2024-11-15 08:47:20|204006.7|203916.7|204011.9|203921.9|204015.9|203925.9|204001.2|203911.2|16
1731660450000|2024-11-15 08:47:30|204011.7|203921.7|204010.2|203920.2|204011.7|203921.7|204005.5|203915.5|9
1731660460000|2024-11-15 08:47:40|204010.1|203920.1|204027.4|203937.4|204027.4|203937.4|204010.1|203920.1|16
1731660470000|2024-11-15 08:47:50|204023|203933|204023|203933|204023.2|203933.2|204023|203933|3
1731660480000|2024-11-15 08:48:00|204026.4|203936.4|204039.4|203949.4|204048.6|203958.6|204012.8|203922.8|21
1731660490000|2024-11-15 08:48:10|204038.8|203948.8|204033.9|203943.9|204048|203958|204027.4|203937.4|26
1731660500000|2024-11-15 08:48:20|204041.9|203951.9|204029.4|203939.4|204041.9|203951.9|204025.5|203935.5|16
1731660510000|2024-11-15 08:48:30|204037|203947|204020.7|203930.7|204037|203947|204017.9|203927.9|15
1731660520000|2024-11-15 08:48:40|204016|203926|204000.1|203910.1|204021.8|203931.8|203989.8|203899.8|12
1731660530000|2024-11-15 08:48:50|203992.9|203902.9|203996.9|203906.9|204005.4|203915.4|203991.8|203901.8|18
1731660540000|2024-11-15 08:49:00|203999.4|203909.4|204018.8|203928.8|204025.2|203935.2|203999.4|203909.4|21
1731660550000|2024-11-15 08:49:10|204018.6|203928.6|204023.1|203933.1|204026.6|203936.6|204010.9|203920.9|15
1731660560000|2024-11-15 08:49:20|204022.9|203932.9|204016.9|203926.9|204022.9|203932.9|204005.9|203915.9|8
1731660570000|2024-11-15 08:49:30|204016.1|203926.1|204022.3|203932.3|204027.3|203937.3|204012.9|203922.9|16
1731660580000|2024-11-15 08:49:40|204017.2|203927.2|204015.5|203925.5|204030.8|203940.8|204013.4|203923.4|27
1731660590000|2024-11-15 08:49:50|204021.3|203931.3|204015.8|203925.8|204021.3|203931.3|204010.8|203920.8|15
1731660600000|2024-11-15 08:50:00|204026.7|203936.7|204020.3|203930.3|204026.7|203936.7|204016.2|203926.2|23
1731660610000|2024-11-15 08:50:10|204015.2|203925.2|204025.3|203935.3|204033.4|203943.4|204015.2|203925.2|20
1731660620000|2024-11-15 08:50:20|204030.8|203940.8|204025.8|203935.8|204031.7|203941.7|204019.4|203929.4|17
1731660630000|2024-11-15 08:50:30|204026|203936|204009.5|203919.5|204061|203971|204008.8|203918.8|27
1731660640000|2024-11-15 08:50:40|204002.4|203912.4|204008.1|203918.1|204019.1|203929.1|204002.4|203912.4|27
1731660650000|2024-11-15 08:50:50|204004.1|203914.1|204007.7|203917.7|204010.6|203920.6|204003.3|203913.3|20
1731660660000|2024-11-15 08:51:00|204008.2|203918.2|203935.3|203845.3|204019.5|203929.5|203935.3|203845.3|29
1731660670000|2024-11-15 08:51:10|203920.5|203830.5|203931.3|203841.3|203936.1|203846.1|203912.5|203822.5|23
1731660680000|2024-11-15 08:51:20|203933.7|203843.7|203936|203846|203942.4|203852.4|203925.7|203835.7|23
1731660690000|2024-11-15 08:51:30|203946.9|203856.9|203939.6|203849.6|203950.9|203860.9|203933|203843|15
1731660700000|2024-11-15 08:51:40|203949|203859|203945.2|203855.2|203965|203875|203940.4|203850.4|25
1731660710000|2024-11-15 08:51:50|203951|203861|203974.3|203884.3|203980.1|203890.1|203951|203861|14
1731660720000|2024-11-15 08:52:00|203980.1|203890.1|203975.8|203885.8|203980.1|203890.1|203954.6|203864.6|20
1731660730000|2024-11-15 08:52:10|203971.7|203881.7|204019.4|203929.4|204019.4|203929.4|203971.7|203881.7|9
1731660740000|2024-11-15 08:52:20|204017.7|203927.7|203998.4|203908.4|204018.4|203928.4|203998.4|203908.4|21
1731660750000|2024-11-15 08:52:30|203998.6|203908.6|203995|203905|204001.2|203911.2|203988.2|203898.2|27
1731660760000|2024-11-15 08:52:40|203994.5|203904.5|203992.8|203902.8|203998|203908|203988.8|203898.8|16
1731660770000|2024-11-15 08:52:50|203992.9|203902.9|203970.6|203880.6|203996.8|203906.8|203970.3|203880.3|23
1731660780000|2024-11-15 08:53:00|203971.1|203881.1|203971.6|203881.6|203980.6|203890.6|203970.6|203880.6|9
1731660790000|2024-11-15 08:53:10|203971.2|203881.2|203974.2|203884.2|203975.6|203885.6|203968.7|203878.7|8
1731660800000|2024-11-15 08:53:20|203973.4|203883.4|203973.5|203883.5|203973.5|203883.5|203973.2|203883.2|6
1731660810000|2024-11-15 08:53:30|203978|203888|203977.5|203887.5|203980.4|203890.4|203969.7|203879.7|13
1731660820000|2024-11-15 08:53:40|203974.1|203884.1|203969.2|203879.2|203974.1|203884.1|203963.3|203873.3|14
1731660830000|2024-11-15 08:53:50|203966.4|203876.4|203950|203860|203977.2|203887.2|203941.6|203851.6|15
1731660840000|2024-11-15 08:54:00|203950.4|203860.4|203960.5|203870.5|203960.5|203870.5|203950.4|203860.4|22
1731660850000|2024-11-15 08:54:10|203960|203870|203982.7|203892.7|203983.4|203893.4|203960|203870|27
1731660860000|2024-11-15 08:54:20|203983|203893|203981.7|203891.7|203983|203893|203978.7|203888.7|6
1731660870000|2024-11-15 08:54:30|203978.3|203888.3|203980.2|203890.2|203981.3|203891.3|203977|203887|6
1731660880000|2024-11-15 08:54:40|203983.3|203893.3|203971.2|203881.2|203984.5|203894.5|203971.2|203881.2|11
1731660890000|2024-11-15 08:54:50|203956.6|203866.6|203927.6|203837.6|203964.4|203874.4|203919.6|203829.6|23
1731660900000|2024-11-15 08:55:00|203932.4|203842.4|203973.7|203883.7|203979.5|203889.5|203931.8|203841.8|23
1731660910000|2024-11-15 08:55:10|203973.2|203883.2|203971.6|203881.6|203983.1|203893.1|203971.5|203881.5|9
1731660920000|2024-11-15 08:55:20|203971.8|203881.8|203975.5|203885.5|203982.3|203892.3|203971.3|203881.3|12
1731660930000|2024-11-15 08:55:30|203975.7|203885.7|203977.8|203887.8|203982.1|203892.1|203972.4|203882.4|11
1731660940000|2024-11-15 08:55:40|203973.9|203883.9|203924|203834|203973.9|203883.9|203922.8|203832.8|18
1731660950000|2024-11-15 08:55:50|203927.2|203837.2|203920.8|203830.8|203927.3|203837.3|203913.2|203823.2|26
1731660960000|2024-11-15 08:56:00|203920.5|203830.5|203933.9|203843.9|203936.4|203846.4|203905.9|203815.9|26
1731660970000|2024-11-15 08:56:10|203933.8|203843.8|203902.1|203812.1|203938.6|203848.6|203896.9|203806.9|15
1731660980000|2024-11-15 08:56:20|203902.4|203812.4|203905.1|203815.1|203906.1|203816.1|203901.5|203811.5|8
1731660990000|2024-11-15 08:56:30|203905.8|203815.8|203904.3|203814.3|203905.8|203815.8|203904.3|203814.3|4
1731661000000|2024-11-15 08:56:40|203904.8|203814.8|203903.1|203813.1|203905.1|203815.1|203901.8|203811.8|7
1731661010000|2024-11-15 08:56:50|203900.6|203810.6|203873.6|203783.6|203904.1|203816.4|203841.4|203773.7|25
1731661020000|2024-11-15 08:57:00|203873.5|203783.5|203871.2|203781.2|203873.5|203783.5|203869.1|203779.1|5
1731661030000|2024-11-15 08:57:10|203869.1|203779.1|203872|203782|203875.4|203785.4|203869.1|203779.1|10
1731661040000|2024-11-15 08:57:20|203871.8|203781.8|203874.1|203784.1|203878.2|203788.2|203870.7|203780.7|12
1731661050000|2024-11-15 08:57:30|203868.8|203778.8|203846.2|203796.2|203871|203796.2|203836.6|203778|7
1731661060000|2024-11-15 08:57:40|203852.4|203802.4|203898.1|203808.1|203898.1|203818|203852.4|203799.9|16
1731661070000|2024-11-15 08:57:50|203897.9|203807.9|203891.1|203801.1|203905.1|203832.6|203871.4|203801.1|24
1731661080000|2024-11-15 08:58:00|203891|203801|203985.6|203895.6|203986.7|203896.7|203886.8|203796.8|23
1731661090000|2024-11-15 08:58:10|203980.3|203890.3|203979.7|203889.7|203981.3|203891.3|203979.6|203889.6|12
1731661100000|2024-11-15 08:58:20|203970.9|203880.9|203977|203887|203981|203906.9|203949.2|203875.3|15
1731661110000|2024-11-15 08:58:30|203974.1|203884.1|203978.7|203888.7|203987|203897|203930.4|203840.4|29
1731661120000|2024-11-15 08:58:40|203976|203886|204021|203931|204021.7|203949|203973.7|203883.7|21
1731661130000|2024-11-15 08:58:50|204019.3|203929.3|204006.2|203916.2|204019.3|203929.3|204006.2|203916.2|16
1731661140000|2024-11-15 08:59:00|204007.5|203917.5|204011.8|203921.8|204019|203936|203986|203913.2|25
1731661150000|2024-11-15 08:59:10|204015.2|203925.2|204014.2|203924.2|204017.8|203927.8|204012.8|203922.8|11
1731661160000|2024-11-15 08:59:20|204014.3|203924.3|204011.8|203921.8|204015.5|203925.5|204009.3|203919.3|15
1731661170000|2024-11-15 08:59:30|204009|203919|204015.4|203925.4|204015.4|203925.4|204004.5|203914.5|16
1731661180000|2024-11-15 08:59:40|204018.1|203928.1|204011.9|203921.9|204018.1|203928.1|204010.6|203920.6|23
1731661190000|2024-11-15 08:59:50|204011.7|203921.7|204017.1|203927.1|204018.6|203928.6|204008.3|203918.3|28
1731661200000|2024-11-15 09:00:00|204007.3|203917.3|204094.5|204004.5|204110.2|204020.2|204007.2|203917.2|19
1731661210000|2024-11-15 09:00:10|204099.4|204009.4|204100.9|204010.9|204104.4|204014.4|204097.9|204007.9|20
1731661220000|2024-11-15 09:00:20|204100.7|204010.7|204071.1|203981.1|204100.9|204010.9|204067.3|203977.3|19
1731661230000|2024-11-15 09:00:30|204067.4|203977.4|204018.2|203928.2|204078.2|203988.2|204016.9|203926.9|25
1731661240000|2024-11-15 09:00:40|204018.4|203928.4|204019.1|203929.1|204036.4|203946.4|204018.2|203928.2|22
1731661250000|2024-11-15 09:00:50|204026.2|203936.2|204029.7|203939.7|204031.9|203941.9|204021.6|203931.6|19
1731661260000|2024-11-15 09:01:00|204029.5|203939.5|204083.4|203993.4|204089.5|203999.5|204029.5|203939.5|28
1731661270000|2024-11-15 09:01:10|204083.8|203993.8|204082.7|203992.7|204086.5|203996.5|204078.5|203988.5|23
1731661280000|2024-11-15 09:01:20|204083.5|203993.5|204071.8|203981.8|204087|203997|204062.2|203972.2|22
1731661290000|2024-11-15 09:01:30|204072|203982|204082.8|203992.8|204089.2|203999.2|204069.8|203979.8|25
1731661300000|2024-11-15 09:01:40|204083.1|203993.1|204087.7|203997.7|204091.2|204001.2|204082.8|203992.8|14
1731661310000|2024-11-15 09:01:50|204087.9|203997.9|204081.6|203991.6|204092.5|204002.5|204081.6|203991.6|20
1731661320000|2024-11-15 09:02:00|204078.9|203988.9|204088.2|203998.2|204091.7|204001.7|204075.5|203985.5|18
1731661330000|2024-11-15 09:02:10|204084.4|203994.4|204051.8|203961.8|204088.2|203998.2|204051.8|203961.8|34
1731661340000|2024-11-15 09:02:20|204051.2|203961.2|204046.6|203956.6|204051.3|203961.3|204046.6|203956.6|24
1731661350000|2024-11-15 09:02:30|204046.4|203956.4|204037.9|203947.9|204046.7|203956.7|204033.5|203943.5|15
1731661360000|2024-11-15 09:02:40|204043.1|203953.1|204043.1|203953.1|204047.1|203957.1|204037.9|203947.9|29
1731661370000|2024-11-15 09:02:50|204043.6|203953.6|204038.1|203948.1|204043.6|203953.6|204033.4|203943.4|26
1731661380000|2024-11-15 09:03:00|204038.3|203948.3|204010.3|203920.3|204043.3|203953.3|204010.3|203920.3|21
1731661390000|2024-11-15 09:03:10|204013.4|203923.4|204022.4|203932.4|204027.7|203937.7|204012.4|203922.4|22
1731661400000|2024-11-15 09:03:20|204025.6|203935.6|204027.3|203937.3|204029.5|203939.5|204018.3|203928.3|19
1731661410000|2024-11-15 09:03:30|204019.9|203929.9|204022.9|203932.9|204029.3|203939.3|204019.7|203929.7|15
1731661420000|2024-11-15 09:03:40|204022.6|203932.6|204023.5|203933.5|204026.5|203936.5|204018.3|203928.3|24
1731661430000|2024-11-15 09:03:50|204023.2|203933.2|204020.1|203930.1|204023.8|203933.8|204004.4|203914.4|24
1731661440000|2024-11-15 09:04:00|204020|203930|204019|203929|204021.6|203931.6|204012.3|203922.3|15
1731661450000|2024-11-15 09:04:10|204014.9|203924.9|203966.8|203876.8|204019.4|203929.4|203961.5|203871.5|18
1731661460000|2024-11-15 09:04:20|203960.6|203870.6|203968.2|203878.2|203990.1|203900.1|203960.1|203870.1|30
1731661470000|2024-11-15 09:04:30|203968.4|203878.4|203961.7|203871.7|203968.4|203878.4|203956.7|203866.7|18
1731661480000|2024-11-15 09:04:40|203961.5|203871.5|203958.8|203868.8|203961.9|203871.9|203930.7|203840.7|14
1731661490000|2024-11-15 09:04:50|203959|203869|203970.8|203880.8|203970.8|203880.8|203959|203869|16
1731661500000|2024-11-15 09:05:00|203969.9|203879.9|203995.8|203905.8|203995.8|203905.8|203969.9|203879.9|16
1731661510000|2024-11-15 09:05:10|203995.9|203905.9|203979.2|203889.2|204000.5|203910.5|203978.5|203888.5|24
1731661520000|2024-11-15 09:05:20|203979.4|203889.4|203977.9|203887.9|203985.5|203895.5|203974.2|203884.2|13
1731661530000|2024-11-15 09:05:30|203981.6|203891.6|203976.1|203886.1|203985.9|203895.9|203976.1|203886.1|22
1731661540000|2024-11-15 09:05:40|203972.2|203882.2|203965.8|203875.8|203972.2|203882.2|203959.6|203869.6|16
1731661550000|2024-11-15 09:05:50|203965.3|203875.3|203958.6|203868.6|203972.9|203882.9|203955.6|203865.6|23
1731661560000|2024-11-15 09:06:00|203954.9|203864.9|203961.7|203871.7|203966.1|203876.1|203952|203862|25
1731661570000|2024-11-15 09:06:10|203964|203874|203954.4|203864.4|203965.9|203875.9|203954.4|203864.4|21
1731661580000|2024-11-15 09:06:20|203958|203868|203936.5|203846.5|203958|203868|203932.9|203842.9|15
1731661590000|2024-11-15 09:06:30|203931.8|203841.8|203934.9|203844.9|203940.8|203866.5|203916.5|203841.8|14
1731661600000|2024-11-15 09:06:40|203934.7|203844.7|203898.5|203808.5|203934.7|203844.7|203898.5|203808.5|21
1731661610000|2024-11-15 09:06:50|203898.3|203808.3|203905.6|203815.6|203918.7|203828.7|203898.3|203808.3|23
1731661620000|2024-11-15 09:07:00|203905.3|203815.3|203906.2|203816.2|203907.6|203817.6|203893.4|203803.4|15
1731661630000|2024-11-15 09:07:10|203906.3|203816.3|203890.5|203800.5|203906.7|203816.7|203890.5|203800.5|9
1731661640000|2024-11-15 09:07:20|203899|203809|203903|203813|203906.7|203816.7|203893.3|203803.3|19
1731661650000|2024-11-15 09:07:30|203895.4|203805.4|203895.2|203805.2|203895.4|203805.4|203893|203803|10
1731661660000|2024-11-15 09:07:40|203895.6|203805.6|203906.1|203816.1|203910.1|203820.1|203894.6|203804.6|17
1731661670000|2024-11-15 09:07:50|203904.7|203814.7|203904.7|203814.7|203904.9|203814.9|203904.7|203814.7|3
1731661680000|2024-11-15 09:08:00|203907.7|203817.7|203911.8|203821.8|203913.5|203823.5|203905.2|203815.2|16
1731661690000|2024-11-15 09:08:10|203911.9|203821.9|203908.9|203818.9|203926.5|203836.5|203902.6|203812.6|18
1731661700000|2024-11-15 09:08:20|203925.3|203835.3|203924.6|203834.6|203925.3|203835.3|203919.4|203829.4|19
1731661710000|2024-11-15 09:08:30|203924.1|203834.1|203917.5|203827.5|203924.1|203834.1|203911.2|203821.2|28
1731661720000|2024-11-15 09:08:40|203917.1|203827.1|203906.9|203816.9|203917.3|203827.3|203901.7|203811.7|20
1731661730000|2024-11-15 09:08:50|203906.5|203816.5|203926.2|203836.2|203926.2|203836.2|203906.4|203816.4|21
1731661740000|2024-11-15 09:09:00|203926.6|203836.6|203914.9|203824.9|203927.4|203837.4|203910.6|203820.6|24
1731661750000|2024-11-15 09:09:10|203915.4|203825.4|203916|203826|203920.1|203830.1|203913.8|203823.8|24
1731661760000|2024-11-15 09:09:20|203914.1|203824.1|203913.5|203823.5|203916.5|203826.5|203911.5|203821.5|27
1731661770000|2024-11-15 09:09:30|203901.1|203811.1|203917.6|203827.6|203917.6|203827.6|203901.1|203811.1|23
1731661780000|2024-11-15 09:09:40|203912.7|203822.7|203914.7|203824.7|203919.2|203829.2|203912.7|203822.7|21
1731661790000|2024-11-15 09:09:50|203911.4|203821.4|203902.9|203812.9|203914.8|203824.8|203894.1|203804.1|21
1731661800000|2024-11-15 09:10:00|203903|203813|203885.1|203795.1|203903.4|203813.4|203843.3|203791.5|28
1731661810000|2024-11-15 09:10:10|203885.2|203795.2|203884.4|203794.4|203885.2|203795.2|203878.7|203788.7|25
1731661820000|2024-11-15 09:10:20|203882.3|203792.3|203873.2|203783.2|203884.6|203794.6|203866.1|203776.1|13
1731661830000|2024-11-15 09:10:30|203873.3|203783.3|203872.5|203782.5|203873.5|203783.5|203872.5|203782.5|3
1731661840000|2024-11-15 09:10:40|203873.5|203783.5|203873.5|203783.5|203873.5|203783.5|203873.5|203783.5|1
1731661860000|2024-11-15 09:11:00|203877.2|203787.2|203871.6|203781.6|203883|203793|203866.7|203776.7|17
1731661870000|2024-11-15 09:11:10|203871.8|203781.8|203871.1|203781.1|203871.8|203781.8|203863.6|203773.6|17
1731661880000|2024-11-15 09:11:20|203871.3|203781.3|203871.1|203781.1|203871.3|203781.3|203870.9|203780.9|12
1731661890000|2024-11-15 09:11:30|203871.3|203781.3|203876|203786|203876|203786|203866.6|203776.6|6
1731661900000|2024-11-15 09:11:40|203875.9|203785.9|203874.2|203784.2|203875.9|203785.9|203864.5|203774.5|3
1731661910000|2024-11-15 09:11:50|203874.4|203784.4|203874.9|203784.9|203874.9|203784.9|203874.4|203784.4|3
1731661920000|2024-11-15 09:12:00|203875.1|203785.1|203876.7|203786.7|203881.5|203791.5|203865.9|203775.9|16
1731661930000|2024-11-15 09:12:10|203865.7|203775.7|203874.1|203784.1|203876.6|203786.6|203864.9|203774.9|17
1731661940000|2024-11-15 09:12:20|203874.3|203784.3|203874.8|203784.8|203874.8|203784.8|203865.6|203775.6|6
1731661950000|2024-11-15 09:12:30|203874.9|203784.9|203879.3|203789.3|203879.3|203789.3|203874.9|203784.9|2
1731661960000|2024-11-15 09:12:40|203879.6|203789.6|203879.3|203789.3|203879.6|203789.6|203879.1|203789.1|6
1731661970000|2024-11-15 09:12:50|203879.6|203789.6|203872.1|203782.1|203879.6|203789.6|203863|203773|11
1731661980000|2024-11-15 09:13:00|203872.2|203782.2|203871.9|203781.9|203876.8|203786.8|203866.6|203776.6|9
1731661990000|2024-11-15 09:13:10|203872.1|203782.1|203871.9|203781.9|203872.1|203782.1|203871.9|203781.9|2
1731662000000|2024-11-15 09:13:20|203871.6|203781.6|203871.7|203781.7|203871.9|203781.9|203871.4|203781.4|7
1731662010000|2024-11-15 09:13:30|203871.6|203781.6|203860.5|203810.5|203880.7|203810.5|203855.2|203765.2|16
1731662020000|2024-11-15 09:13:40|203849.6|203799.6|203772.7|203682.7|203859.5|203809.5|203727|203662.6|19
1731662030000|2024-11-15 09:13:50|203772.4|203682.4|203732.3|203642.3|203773.2|203683.2|203722.2|203632.2|19
1731662040000|2024-11-15 09:14:00|203728.8|203638.8|203735.5|203645.5|203740.2|203650.2|203717.7|203627.7|9
1731662050000|2024-11-15 09:14:10|203732|203642|203747.6|203657.6|203747.6|203657.6|203729.2|203639.2|16
1731662060000|2024-11-15 09:14:20|203748.4|203658.4|203736.7|203646.7|203748.4|203658.4|203735.4|203645.4|17
1731662070000|2024-11-15 09:14:30|203739.2|203649.2|203742.2|203652.2|203742.2|203652.2|203725.1|203635.1|16
1731662080000|2024-11-15 09:14:40|203743.6|203653.6|203688.1|203638.1|203743.6|203653.6|203683|203633|10
1731662090000|2024-11-15 09:14:50|203694|203644|203693.8|203643.8|203695|203645|203685.6|203635.6|12
1731662100000|2024-11-15 09:15:00|203694|203644|203615.2|203525.2|203694|203644|203605.6|203515.6|22
1731662110000|2024-11-15 09:15:10|203620.3|203530.3|203650.8|203560.8|203650.8|203560.8|203620.3|203530.3|12
1731662120000|2024-11-15 09:15:20|203632.6|203542.6|203651.1|203561.1|203656.9|203566.9|203632.6|203542.6|20
1731662130000|2024-11-15 09:15:30|203649|203559|203701.4|203611.4|203706.3|203616.3|203649|203559|19
1731662140000|2024-11-15 09:15:40|203701.2|203611.2|203684.2|203594.2|203705.8|203615.8|203676.4|203586.4|22
1731662150000|2024-11-15 09:15:50|203684.4|203594.4|203658.4|203568.4|203684.4|203594.4|203646.3|203556.3|29
1731662160000|2024-11-15 09:16:00|203663.3|203573.3|203671|203581|203671|203581|203656.6|203566.6|18
1731662170000|2024-11-15 09:16:10|203672.9|203582.9|203674.3|203584.3|203674.3|203584.3|203671|203581|3
1731662180000|2024-11-15 09:16:20|203671|203581|203682|203592|203693|203603|203671|203581|14
1731662190000|2024-11-15 09:16:30|203682.3|203592.3|203656.3|203566.3|203682.3|203592.3|203627.9|203554.3|24
1731662200000|2024-11-15 09:16:40|203659.6|203569.6|203663.2|203573.2|203668.2|203578.2|203658.3|203568.3|25
1731662210000|2024-11-15 09:16:50|203663.4|203573.4|203655.3|203565.3|203663.4|203573.4|203649.3|203559.3|21
1731662220000|2024-11-15 09:17:00|203666.2|203576.2|203689.5|203599.5|203690.1|203600.1|203666.2|203576.2|22
1731662230000|2024-11-15 09:17:10|203689.3|203599.3|203689.2|203599.2|203694.7|203604.7|203684.1|203594.1|15
1731662240000|2024-11-15 09:17:20|203689|203599|203704.3|203614.3|203711.6|203621.6|203685.9|203595.9|19
1731662250000|2024-11-15 09:17:30|203705.3|203615.3|203711|203621|203719.2|203629.2|203705.3|203615.3|15
1731662260000|2024-11-15 09:17:40|203701.2|203611.2|203693.2|203603.2|203701.2|203611.2|203682.1|203592.1|22
1731662270000|2024-11-15 09:17:50|203691.2|203601.2|203746.1|203656.1|203746.7|203673.9|203691.2|203601.2|24
1731662280000|2024-11-15 09:18:00|203737.7|203647.7|203743.1|203653.1|203743.1|203653.1|203728.5|203638.5|28
1731662290000|2024-11-15 09:18:10|203730.7|203640.7|203746.6|203656.6|203748.2|203658.2|203730.7|203640.7|21
1731662300000|2024-11-15 09:18:20|203743.1|203653.1|203743.5|203653.5|203746.6|203656.6|203743.1|203653.1|9
1731662310000|2024-11-15 09:18:30|203744|203654|203731|203641|203747.7|203676.2|203711|203632.5|17
1731662320000|2024-11-15 09:18:40|203731.7|203641.7|203741.6|203651.6|203742.1|203652.1|203731.4|203641.4|16
1731662330000|2024-11-15 09:18:50|203736.7|203646.7|203739.1|203649.1|203746.6|203656.6|203736.7|203646.7|11
1731662340000|2024-11-15 09:19:00|203742.4|203652.4|203771.9|203681.9|203776.7|203686.7|203742.4|203652.4|19
1731662350000|2024-11-15 09:19:10|203771.2|203681.2|203752.3|203662.3|203771.2|203681.2|203731.1|203659.5|15
1731662360000|2024-11-15 09:19:20|203756.6|203666.6|203754.1|203664.1|203756.6|203666.6|203747.8|203657.8|11
1731662370000|2024-11-15 09:19:30|203754.7|203664.7|203740.1|203650.1|203754.7|203664.7|203726|203636|19
1731662380000|2024-11-15 09:19:40|203748.4|203658.4|203737.5|203647.5|203748.4|203658.4|203734.2|203644.2|15
1731662390000|2024-11-15 09:19:50|203737.2|203647.2|203732.3|203642.3|203741.9|203651.9|203727.1|203637.1|22
1731662400000|2024-11-15 09:20:00|203732.1|203642.1|203726.9|203636.9|203738.4|203648.4|203726.9|203636.9|19
1731662410000|2024-11-15 09:20:10|203727.6|203637.6|203736.1|203646.1|203743.3|203653.3|203717.6|203627.6|21
1731662420000|2024-11-15 09:20:20|203736.5|203646.5|203737.2|203647.2|203741.4|203651.4|203733.1|203643.1|21
1731662430000|2024-11-15 09:20:30|203737.8|203647.8|203730.6|203640.6|203739.6|203649.6|203721.3|203631.3|18
1731662440000|2024-11-15 09:20:40|203738.4|203648.4|203745.8|203655.8|203745.8|203655.8|203732.2|203642.2|13
1731662450000|2024-11-15 09:20:50|203737.4|203647.4|203727.9|203637.9|203747.6|203665.3|203703.4|203623|18
1731662460000|2024-11-15 09:21:00|203730.9|203640.9|203729.2|203639.2|203730.9|203640.9|203723.8|203633.8|10
1731662470000|2024-11-15 09:21:10|203738.3|203648.3|203776.2|203686.2|203776.2|203686.2|203735.2|203645.2|23
1731662480000|2024-11-15 09:21:20|203780|203690|203799|203709|203799.4|203709.4|203780|203690|22
1731662490000|2024-11-15 09:21:30|203798.7|203708.7|203799.2|203709.2|203799.6|203709.6|203794.1|203704.1|14
1731662500000|2024-11-15 09:21:40|203823.2|203733.2|203855.5|203765.5|203858.7|203768.7|203814.6|203724.6|17
1731662510000|2024-11-15 09:21:50|203858.8|203768.8|203861.3|203771.3|203878.8|203788.8|203857.7|203767.7|16
1731662520000|2024-11-15 09:22:00|203852.7|203762.7|203864.3|203774.3|203885.4|203795.4|203852.7|203762.7|13
1731662530000|2024-11-15 09:22:10|203856.4|203766.4|203865.5|203775.5|203869.2|203779.2|203855.7|203765.7|18
1731662540000|2024-11-15 09:22:20|203855|203765|203860.4|203770.4|203866.7|203776.7|203855|203765|7
1731662550000|2024-11-15 09:22:30|203864.2|203774.2|203863.7|203773.7|203867|203777|203855.5|203765.5|13
1731662560000|2024-11-15 09:22:40|203856.1|203766.1|203859.2|203769.2|203863.5|203773.5|203856.1|203766.1|10
1731662570000|2024-11-15 09:22:50|203867.6|203777.6|203866.5|203776.5|203869|203779|203856.2|203766.2|10
1731662580000|2024-11-15 09:23:00|203867.9|203777.9|203869.6|203779.6|203872|203802|203838.7|203765.6|20
1731662590000|2024-11-15 09:23:10|203869.5|203779.5|203867.5|203777.5|203869.6|203779.6|203864.5|203774.5|8
1731662600000|2024-11-15 09:23:20|203871.7|203781.7|203870.5|203780.5|203872.3|203782.3|203860.2|203770.2|11
1731662610000|2024-11-15 09:23:30|203868.6|203778.6|203908.7|203818.7|203911.4|203834.5|203868.6|203778.6|11
1731662620000|2024-11-15 09:23:40|203908.5|203818.5|203909.1|203819.1|203909.3|203819.3|203907|203817|19
1731662630000|2024-11-15 09:23:50|203907.2|203817.2|203908.3|203818.3|203908.3|203838.3|203879.6|203815.4|14
1731662640000|2024-11-15 09:24:00|203909.8|203819.8|203930.8|203840.8|203930.9|203840.9|203908.6|203818.6|22
1731662650000|2024-11-15 09:24:10|203937.7|203847.7|203939.7|203849.7|203947.9|203857.9|203933.9|203843.9|33
1731662660000|2024-11-15 09:24:20|203941.2|203851.2|203955.1|203865.1|203957.4|203867.4|203940.2|203850.2|27
1731662670000|2024-11-15 09:24:30|203953.7|203863.7|203946.4|203856.4|203954.1|203864.1|203937.4|203847.4|21
1731662680000|2024-11-15 09:24:40|203948.4|203858.4|203948.1|203858.1|203948.4|203858.4|203940.6|203850.6|18
1731662690000|2024-11-15 09:24:50|203948.3|203858.3|203945.5|203855.5|203948.3|203858.3|203940.9|203850.9|13
1731662700000|2024-11-15 09:25:00|203945.9|203855.9|203985.9|203895.9|203985.9|203919.6|203940.4|203850.4|23
1731662710000|2024-11-15 09:25:10|203991.7|203901.7|203987.8|203897.8|203991.7|203901.7|203981.9|203891.9|10
1731662720000|2024-11-15 09:25:20|203987.9|203897.9|203988|203898|203988|203898|203987.9|203897.9|2
1731662730000|2024-11-15 09:25:30|203987.8|203897.8|203982.2|203892.2|203988.3|203898.3|203977.8|203887.8|16
1731662740000|2024-11-15 09:25:40|203979|203889|203940.5|203890.5|203989.3|203899.3|203940.5|203889|10
1731662750000|2024-11-15 09:25:50|203947.7|203897.7|203983.7|203893.7|203983.7|203909|203947.7|203891.8|9
1731662760000|2024-11-15 09:26:00|203982.7|203892.7|203994.6|203904.6|203994.6|203904.6|203978.8|203888.8|8
1731662770000|2024-11-15 09:26:10|203994.8|203904.8|203979.6|203889.6|203995.8|203905.8|203973.1|203883.1|16
1731662780000|2024-11-15 09:26:20|203979.8|203889.8|203977.9|203887.9|203979.8|203889.8|203962.9|203872.9|20
1731662790000|2024-11-15 09:26:30|203977.7|203887.7|203981.9|203891.9|203981.9|203891.9|203971.1|203881.1|7
1731662800000|2024-11-15 09:26:40|203982.2|203892.2|203961.1|203871.1|203982.4|203892.4|203961.1|203871.1|21
1731662810000|2024-11-15 09:26:50|203969.1|203879.1|203955.8|203865.8|203969.1|203879.1|203920.8|203830.8|9
1731662820000|2024-11-15 09:27:00|203962.2|203872.2|204027.8|203937.8|204033.1|203945.3|203962.2|203872.2|29
1731662830000|2024-11-15 09:27:10|204034.1|203944.1|204029.9|203939.9|204034.1|203944.1|204025.8|203935.8|11
1731662840000|2024-11-15 09:27:20|204029.7|203939.7|204027.1|203937.1|204029.9|203939.9|204026.9|203936.9|11
1731662850000|2024-11-15 09:27:30|204027.3|203937.3|204027.3|203937.3|204027.4|203937.4|204026.1|203936.1|7
1731662860000|2024-11-15 09:27:40|204023.7|203933.7|204011.6|203921.6|204023.7|203933.7|203990|203900|20
1731662870000|2024-11-15 09:27:50|204011.8|203921.8|204022.9|203932.9|204023.5|203933.5|204011.8|203921.8|11
1731662880000|2024-11-15 09:28:00|204026.6|203936.6|204021.2|203931.2|204026.6|203936.6|204021.2|203931.2|12
1731662890000|2024-11-15 09:28:10|204021.4|203931.4|204034.7|203984.7|204063.3|203993.2|204021.2|203931.2|12
1731662900000|2024-11-15 09:28:20|204032.6|203982.6|204037.7|203987.7|204040.7|203990.7|204032.2|203982.2|6
1731662910000|2024-11-15 09:28:30|204041.1|203991.1|204000.9|203910.9|204041.1|203991.1|203979.7|203900.3|28
1731662920000|2024-11-15 09:28:40|204000.7|203910.7|204054.9|203964.9|204054.9|203964.9|204000.7|203910.7|11
1731662930000|2024-11-15 09:28:50|204053.8|203963.8|204049.7|203959.7|204053.8|203963.8|204047.7|203957.7|15
1731662940000|2024-11-15 09:29:00|204053.1|203963.1|203991.2|203901.2|204053.4|203963.4|203990.5|203900.5|15
1731662950000|2024-11-15 09:29:10|203991.3|203901.3|203980.7|203890.7|203992.5|203902.5|203979.7|203889.7|8
1731662960000|2024-11-15 09:29:20|203980.5|203890.5|203982.1|203892.1|203984.3|203894.3|203977.2|203887.2|12
1731662970000|2024-11-15 09:29:30|203994.5|203904.5|203982.8|203892.8|204002.3|203912.3|203980.9|203890.9|21
1731662980000|2024-11-15 09:29:40|203982.9|203892.9|203983.2|203893.2|203986.7|203896.7|203982.6|203892.6|11
1731662990000|2024-11-15 09:29:50|203983|203893|204003.2|203913.2|204003.2|203913.2|203982.6|203892.6|24
1731663000000|2024-11-15 09:30:00|204004.8|203914.8|204043.1|203953.1|204043.1|203968.3|203995|203912.2|23
1731663010000|2024-11-15 09:30:10|204042.6|203952.6|204019.2|203929.2|204042.6|203952.6|204017.9|203927.9|25
1731663020000|2024-11-15 09:30:20|204019.5|203929.5|204030.9|203940.9|204034.1|203944.1|204017.8|203927.8|21
1731663030000|2024-11-15 09:30:30|204030.8|203940.8|204026.5|203936.5|204032.5|203942.5|204023|203933|16
1731663040000|2024-11-15 09:30:40|204026.7|203936.7|204046.6|203956.6|204046.6|203956.6|204026.7|203936.7|16
1731663050000|2024-11-15 09:30:50|204047.1|203957.1|204042.9|203952.9|204048|203958|204034.8|203944.8|16
1731663060000|2024-11-15 09:31:00|204042.7|203952.7|204026.6|203936.6|204047.8|203957.8|204022.7|203932.7|23
1731663070000|2024-11-15 09:31:10|204027.6|203937.6|204019.1|203929.1|204031.1|203941.1|204018.6|203928.6|23
1731663080000|2024-11-15 09:31:20|204023.7|203933.7|204031.1|203941.1|204036.5|203946.5|204023.7|203933.7|28
1731663090000|2024-11-15 09:31:30|204027.6|203937.6|204035.2|203945.2|204037.6|203947.6|204027.6|203937.6|14
1731663100000|2024-11-15 09:31:40|204042.3|203952.3|204035.5|203985.5|204058.2|203986|204034.7|203952.3|11
1731663110000|2024-11-15 09:31:50|204034.5|203984.5|204034.5|203984.5|204034.7|203984.7|204032.7|203982.7|5
1731663120000|2024-11-15 09:32:00|204030.7|203980.7|204028.1|203938.1|204031.5|203980.7|203990.6|203924.7|22
1731663130000|2024-11-15 09:32:10|204027.9|203937.9|204024.8|203934.8|204029.9|203939.9|204022.5|203932.5|15
1731663140000|2024-11-15 09:32:20|204025.6|203935.6|204021.1|203931.1|204026.4|203936.4|204017.7|203927.7|29
1731663150000|2024-11-15 09:32:30|204037.3|203947.3|204037.5|203947.5|204042|203952|204031.4|203941.4|17
1731663160000|2024-11-15 09:32:40|204038|203948|204038.2|203948.2|204047.4|203957.4|204037.5|203947.5|16
1731663170000|2024-11-15 09:32:50|204037.9|203947.9|204000.1|203950.1|204045.9|203956|204000.1|203946.3|27
1731663180000|2024-11-15 09:33:00|203998.4|203948.4|203997|203947|204001.9|203951.9|203996.5|203946.5|21
1731663190000|2024-11-15 09:33:10|203997.6|203947.6|204027.9|203937.9|204031.3|203953.8|203996.7|203937.4|28
1731663200000|2024-11-15 09:33:20|204028|203938|204024.9|203934.9|204033|203943|204024.2|203934.2|19
1731663210000|2024-11-15 09:33:30|204024.6|203934.6|204034.5|203944.5|204038.6|203948.6|204021.9|203931.9|22
1731663220000|2024-11-15 09:33:40|204036|203946|204035.4|203985.4|204037.5|203987.5|204023.7|203946|16
1731663230000|2024-11-15 09:33:50|204037.7|203987.7|204036.9|203986.9|204037.7|203987.7|204035.4|203985.4|9
1731663240000|2024-11-15 09:34:00|204035.2|203985.2|204037.1|203987.1|204037.7|203987.7|204030.7|203980.7|21
1731663250000|2024-11-15 09:34:10|204036.6|203986.6|204005.6|203955.6|204041|203991|204005.6|203955.6|25
1731663260000|2024-11-15 09:34:20|204021|203931|204022.4|203932.4|204026.6|203936.6|204020|203930|19
1731663270000|2024-11-15 09:34:30|204025.7|203935.7|204032.2|203942.2|204034|203944|204025.7|203935.7|16
1731663280000|2024-11-15 09:34:40|204032.5|203942.5|203977.6|203887.6|204032.9|203942.9|203971.2|203881.2|24
1731663290000|2024-11-15 09:34:50|203977.7|203887.7|203976.5|203886.5|203977.7|203887.7|203972.8|203882.8|9
1731663300000|2024-11-15 09:35:00|203976.7|203886.7|203990.5|203900.5|203995|203905|203976.7|203886.7|19
1731663310000|2024-11-15 09:35:10|203990.7|203900.7|203927.5|203837.5|203993|203903|203918.2|203834.1|17
1731663320000|2024-11-15 09:35:20|203924.5|203834.5|203901.3|203811.3|203924.5|203834.5|203898.4|203808.4|21
1731663330000|2024-11-15 09:35:30|203899.5|203809.5|203896|203806|203902.2|203812.2|203896|203806|13
1731663340000|2024-11-15 09:35:40|203897.1|203807.1|203877.7|203827.7|203897.1|203829.9|203870.3|203807.1|18
1731663350000|2024-11-15 09:35:50|203875.4|203825.4|203875.9|203825.9|203878.8|203828.8|203874.1|203824.1|12
1731663360000|2024-11-15 09:36:00|203880|203830|203901.5|203811.5|203901.5|203833.7|203876|203810.1|25
1731663370000|2024-11-15 09:36:10|203898.4|203808.4|203873.8|203783.8|203898.4|203808.4|203805.8|203715.8|18
1731663380000|2024-11-15 09:36:20|203870.8|203780.8|203865|203775|203872.5|203782.5|203855.9|203765.9|29
1731663390000|2024-11-15 09:36:30|203869.1|203779.1|203877.6|203787.6|203877.6|203787.6|203863.4|203773.4|26
1731663400000|2024-11-15 09:36:40|203871.9|203781.9|203893.3|203803.3|203902.6|203812.6|203865.3|203775.3|30
1731663410000|2024-11-15 09:36:50|203893.5|203803.5|203819.1|203729.1|203894|203804|203814.6|203724.6|19
1731663420000|2024-11-15 09:37:00|203821.4|203731.4|203825.4|203735.4|203834.7|203744.7|203819.7|203729.7|13
1731663430000|2024-11-15 09:37:10|203825.2|203735.2|203826.8|203736.8|203834.7|203744.7|203819.9|203729.9|22
1731663440000|2024-11-15 09:37:20|203822|203732|203828.7|203738.7|203828.7|203738.7|203822|203732|5
1731663450000|2024-11-15 09:37:30|203828.9|203738.9|203826.3|203736.3|203828.9|203738.9|203826.3|203736.3|7
1731663460000|2024-11-15 09:37:40|203828.6|203738.6|203796.2|203706.2|203828.6|203738.6|203755.4|203685.7|13
1731663470000|2024-11-15 09:37:50|203788|203698|203790.5|203700.5|203798.7|203708.7|203783.1|203693.1|30
1731663480000|2024-11-15 09:38:00|203790.7|203700.7|203792.3|203742.3|203795.4|203742.3|203779.1|203689.1|28
1731663490000|2024-11-15 09:38:10|203792.5|203742.5|203808|203718|203824|203742.5|203788.9|203714.1|19
1731663500000|2024-11-15 09:38:20|203810.2|203720.2|203816.7|203766.7|203817.9|203767.9|203808.3|203718.3|13
1731663510000|2024-11-15 09:38:30|203808.9|203758.9|203816.7|203766.7|203818.2|203768.2|203808.9|203758.9|15
1731663520000|2024-11-15 09:38:40|203811.6|203761.6|203833.7|203743.7|203833.7|203770.6|203809.4|203743.7|11
1731663530000|2024-11-15 09:38:50|203835|203745|203811.8|203761.8|203835|203769.8|203811.8|203740|9
1731663540000|2024-11-15 09:39:00|203811.7|203761.7|203838.6|203748.6|203838.8|203771.2|203811.7|203740.4|13
1731663550000|2024-11-15 09:39:10|203838.8|203748.8|203837.5|203747.5|203838.8|203748.8|203837.5|203747.5|2
1731663560000|2024-11-15 09:39:20|203831|203741|203832.3|203742.3|203839.9|203749.9|203831|203741|10
1731663570000|2024-11-15 09:39:30|203836.7|203746.7|203815.7|203765.7|203836.9|203765.7|203806.7|203741.3|5
1731663580000|2024-11-15 09:39:40|203809.7|203759.7|203816.1|203766.1|203816.1|203766.1|203809.7|203759.7|2
1731663590000|2024-11-15 09:39:50|203816|203766|203833.6|203743.6|203833.9|203771|203812.6|203743.1|15
1731663600000|2024-11-15 09:40:00|203833.8|203743.8|203779.5|203689.5|203840.7|203750.7|203754.9|203675.8|29
1731663610000|2024-11-15 09:40:10|203779.8|203689.8|203780.7|203690.7|203782.1|203692.1|203774.9|203684.9|12
1731663620000|2024-11-15 09:40:20|203774.3|203684.3|203768|203678|203777.9|203687.9|203761.3|203671.3|15
1731663630000|2024-11-15 09:40:30|203771.6|203681.6|203769.2|203679.2|203773.5|203683.5|203769.2|203679.2|6
1731663640000|2024-11-15 09:40:40|203769.4|203679.4|203726.5|203636.5|203770|203680|203726.5|203636.5|15
1731663650000|2024-11-15 09:40:50|203723.6|203633.6|203730.5|203640.5|203734.3|203644.3|203723.2|203633.2|29
1731663660000|2024-11-15 09:41:00|203728.5|203638.5|203733.3|203643.3|203733.6|203643.6|203728|203638|19
1731663670000|2024-11-15 09:41:10|203733|203643|203731.3|203641.3|203737.1|203647.1|203729.1|203639.1|20
1731663680000|2024-11-15 09:41:20|203731.5|203641.5|203739.8|203649.8|203741.9|203651.9|203731.5|203641.5|18
1731663690000|2024-11-15 09:41:30|203737.2|203647.2|203742.4|203652.4|203742.7|203652.7|203737|203647|14
1731663700000|2024-11-15 09:41:40|203742.7|203652.7|203776.9|203686.9|203781.6|203701.7|203742.7|203652.7|13
1731663710000|2024-11-15 09:41:50|203777|203687|203784.9|203694.9|203785.3|203695.3|203777|203687|14
1731663720000|2024-11-15 09:42:00|203785.8|203695.8|203786.7|203696.7|203790.1|203700.1|203777|203687|27
1731663730000|2024-11-15 09:42:10|203786.5|203696.5|203779|203689|203786.5|203696.5|203777.9|203687.9|14
1731663740000|2024-11-15 09:42:20|203783.6|203693.6|203785.7|203695.7|203790.7|203700.7|203779.4|203689.4|16
1731663750000|2024-11-15 09:42:30|203785.8|203695.8|203844.7|203754.7|203861.5|203776.3|203785.8|203695.8|29
1731663760000|2024-11-15 09:42:40|203852|203762|203822.5|203772.5|203857.5|203776.4|203818.3|203746.2|20
1731663770000|2024-11-15 09:42:50|203822|203772|203853|203763|203853|203787.5|203815.7|203761.5|13
1731663780000|2024-11-15 09:43:00|203853.3|203763.3|203853.1|203763.1|203862.6|203772.6|203844.1|203754.1|34
1731663790000|2024-11-15 09:43:10|203854.5|203764.5|203864.2|203774.2|203868.7|203778.7|203845.4|203755.4|33
1731663800000|2024-11-15 09:43:20|203866.5|203776.5|203864.6|203774.6|203876.1|203786.1|203864.6|203774.6|21
1731663810000|2024-11-15 09:43:30|203864.8|203774.8|203857.7|203767.7|203867.4|203777.4|203851.8|203761.8|20
1731663820000|2024-11-15 09:43:40|203862.5|203772.5|203854.8|203764.8|203865.8|203775.8|203845.9|203755.9|29
1731663830000|2024-11-15 09:43:50|203854.5|203764.5|203828.2|203738.2|203860.1|203770.1|203821.4|203731.4|27
1731663840000|2024-11-15 09:44:00|203828.1|203738.1|203827.8|203737.8|203829.2|203739.2|203824.3|203734.3|9
1731663850000|2024-11-15 09:44:10|203831.3|203741.3|203829.1|203739.1|203833.9|203743.9|203829.1|203739.1|7
1731663860000|2024-11-15 09:44:20|203821.5|203731.5|203828.8|203738.8|203828.8|203738.8|203821.5|203731.5|2
1731663870000|2024-11-15 09:44:30|203822.2|203732.2|203820.7|203730.7|203827.5|203737.5|203814.7|203724.7|17
1731663880000|2024-11-15 09:44:40|203820.5|203730.5|203820.6|203730.6|203824.6|203734.6|203812.4|203722.4|28
1731663890000|2024-11-15 09:44:50|203820.1|203730.1|203819|203729|203829.5|203739.5|203817.1|203727.1|27
1731663900000|2024-11-15 09:45:00|203824.4|203734.4|203840.8|203750.8|203840.8|203750.8|203817.1|203727.1|20
1731663910000|2024-11-15 09:45:10|203837.6|203747.6|203822.8|203732.8|203839.2|203749.2|203822.8|203732.8|15
1731663920000|2024-11-15 09:45:20|203826.8|203736.8|203928|203838|203928|203838|203820|203730|26
1731663930000|2024-11-15 09:45:30|203924|203834|203935.5|203845.5|203942.2|203852.2|203924|203834|17
1731663940000|2024-11-15 09:45:40|203939.8|203849.8|203937.5|203847.5|203947.8|203857.8|203935.5|203845.5|21
1731663950000|2024-11-15 09:45:50|203937.7|203847.7|203938.1|203848.1|203942.9|203852.9|203932.4|203842.4|14
1731663960000|2024-11-15 09:46:00|203942.6|203852.6|203939.1|203849.1|203942.6|203852.6|203929.4|203839.4|34
1731663970000|2024-11-15 09:46:10|203928.3|203838.3|203931.5|203841.5|203941|203851|203926.8|203836.8|33
1731663980000|2024-11-15 09:46:20|203932.8|203842.8|203928.8|203838.8|203936.5|203846.5|203927.6|203837.6|23
1731663990000|2024-11-15 09:46:30|203928.9|203838.9|203931|203841|203938.6|203848.6|203926.7|203836.7|32
1731664000000|2024-11-15 09:46:40|203927.5|203837.5|203888.1|203798.1|203936.1|203846.1|203887.3|203797.3|26
1731664010000|2024-11-15 09:46:50|203886.8|203796.8|203878.9|203788.9|203893.4|203803.4|203873.7|203783.7|9
1731664020000|2024-11-15 09:47:00|203872.9|203782.9|203877.7|203787.7|203879.3|203789.3|203872.4|203782.4|16
1731664030000|2024-11-15 09:47:10|203877.9|203787.9|203877.7|203787.7|203877.9|203787.9|203877.7|203787.7|6
1731664040000|2024-11-15 09:47:20|203877.9|203787.9|203857.9|203807.9|203877.9|203807.9|203857.9|203781.9|6
1731664050000|2024-11-15 09:47:30|203851.9|203801.9|203888.9|203798.9|203890.9|203810.1|203851.9|203794|19
1731664060000|2024-11-15 09:47:40|203887.5|203797.5|203893.4|203803.4|203893.9|203832.3|203882.3|203795.2|16
1731664070000|2024-11-15 09:47:50|203893.9|203803.9|203884.2|203794.2|203893.9|203821.9|203871.9|203791.4|18
1731664080000|2024-11-15 09:48:00|203884.7|203794.7|203899.4|203809.4|203899.4|203824.4|203874.4|203792.4|22
1731664090000|2024-11-15 09:48:10|203899.3|203809.3|203890.2|203800.2|203899.3|203809.3|203885.1|203795.1|18
1731664100000|2024-11-15 09:48:20|203884.8|203794.8|203884.5|203794.5|203884.8|203794.8|203882.3|203792.3|16
1731664110000|2024-11-15 09:48:30|203884.3|203794.3|203888.9|203798.9|203888.9|203798.9|203883|203793|14
1731664120000|2024-11-15 09:48:40|203890.6|203800.6|203891.1|203801.1|203902.5|203812.5|203885.1|203795.1|29
1731664130000|2024-11-15 09:48:50|203898.8|203808.8|203887.7|203797.7|203898.8|203808.8|203887.7|203797.7|26
1731664140000|2024-11-15 09:49:00|203887.6|203797.6|203893.4|203803.4|203895.6|203805.6|203887.6|203797.6|21
1731664150000|2024-11-15 09:49:10|203894.1|203804.1|203889.2|203799.2|203897.5|203807.5|203889.1|203799.1|30
1731664160000|2024-11-15 09:49:20|203892.9|203802.9|203903.3|203813.3|203904.9|203814.9|203888.5|203798.5|21
1731664170000|2024-11-15 09:49:30|203895.4|203805.4|203873.1|203823.1|203903.7|203835.9|203870.9|203804|24
1731664180000|2024-11-15 09:49:40|203881.5|203831.5|203888.9|203798.9|203889.5|203831.7|203871.6|203793.2|31
1731664190000|2024-11-15 09:49:50|203889.3|203799.3|203891.9|203801.9|203891.9|203801.9|203888.4|203798.4|26
1731664200000|2024-11-15 09:50:00|203891.7|203801.7|203934.5|203844.5|203941.2|203851.2|203888.4|203798.4|37
1731664210000|2024-11-15 09:50:10|203930.8|203840.8|203927.4|203837.4|203938.9|203848.9|203927.4|203837.4|32
1731664220000|2024-11-15 09:50:20|203908.7|203818.7|203899.9|203809.9|203908.7|203818.7|203899.2|203809.2|20
1731664230000|2024-11-15 09:50:30|203902.5|203812.5|203912.9|203822.9|203916.8|203826.8|203902.5|203812.5|6
1731664240000|2024-11-15 09:50:40|203915.9|203825.9|203915.9|203825.9|203916.4|203826.4|203915.9|203825.9|3
1731664250000|2024-11-15 09:50:50|203916.3|203826.3|203948.8|203858.8|203948.8|203858.8|203916.3|203826.3|15
1731664260000|2024-11-15 09:51:00|203945.8|203855.8|203974.6|203884.6|204014.2|203924.2|203945.8|203855.8|16
1731664270000|2024-11-15 09:51:10|203978.4|203888.4|203970.6|203880.6|203979.4|203889.4|203970.6|203880.6|8
1731664280000|2024-11-15 09:51:20|203970.7|203880.7|203974.2|203884.2|203977.8|203887.8|203970.6|203880.6|13
1731664290000|2024-11-15 09:51:30|203975|203885|203979.3|203889.3|203987.1|203897.1|203967.6|203877.6|29
1731664300000|2024-11-15 09:51:40|203973.2|203883.2|204001|203911|204003|203913|203973.2|203883.2|21
1731664310000|2024-11-15 09:51:50|204001.5|203911.5|203994.7|203904.7|204001.5|203911.5|203994.7|203904.7|8
1731664320000|2024-11-15 09:52:00|203996.9|203906.9|203995.1|203905.1|204000.7|203910.7|203995.1|203905.1|8
1731664330000|2024-11-15 09:52:10|203997.6|203907.6|203997.6|203907.6|204002.1|203912.1|203993|203903|9
1731664340000|2024-11-15 09:52:20|203998.8|203908.8|203951.4|203861.4|203998.8|203908.8|203948.1|203858.1|22
1731664350000|2024-11-15 09:52:30|203954.8|203864.8|203960.2|203870.2|203962.3|203872.3|203952.3|203862.3|23
1731664360000|2024-11-15 09:52:40|203965.5|203875.5|203963.8|203873.8|203965.5|203875.5|203960.2|203870.2|4
1731664370000|2024-11-15 09:52:50|203962.4|203872.4|203958.8|203868.8|203970.4|203880.4|203951.9|203861.9|16
1731664380000|2024-11-15 09:53:00|203969.6|203879.6|203953.6|203863.6|203976.6|203886.6|203934.5|203844.5|26
1731664390000|2024-11-15 09:53:10|203948.3|203858.3|203980.9|203890.9|203981.1|203911.5|203933.8|203843.8|26
1731664400000|2024-11-15 09:53:20|203981.1|203891.1|203982.5|203892.5|203983.7|203893.7|203974|203884|29
1731664410000|2024-11-15 09:53:30|203982.7|203892.7|203994.9|203904.9|203995.3|203905.3|203979.1|203889.1|17
1731664420000|2024-11-15 09:53:40|203989.9|203899.9|203980.5|203890.5|203994.8|203904.8|203977|203887|13
1731664430000|2024-11-15 09:53:50|203973.7|203883.7|203981|203891|203989.6|203899.6|203973.7|203883.7|27
1731664440000|2024-11-15 09:54:00|203983|203893|203942.2|203852.2|203988.9|203898.9|203925.8|203852.2|23
1731664450000|2024-11-15 09:54:10|203942.4|203852.4|203932|203842|203942.4|203852.4|203931.5|203841.5|26
1731664460000|2024-11-15 09:54:20|203934.4|203844.4|203906.4|203816.4|203935.4|203845.4|203904.1|203814.1|32
1731664470000|2024-11-15 09:54:30|203909.9|203819.9|203893.4|203803.4|203916|203826|203884.7|203794.7|36
1731664480000|2024-11-15 09:54:40|203885.4|203795.4|203887.8|203797.8|203895|203805|203884.1|203794.1|34
1731664490000|2024-11-15 09:54:50|203887.7|203797.7|203883.9|203793.9|203905.3|203815.3|203883.9|203793.9|36
1731664500000|2024-11-15 09:55:00|203891.7|203801.7|203903.2|203813.2|203907.5|203822.4|203872.4|203795.3|26
1731664510000|2024-11-15 09:55:10|203903.3|203813.3|203904.8|203814.8|203905.1|203815.1|203899.5|203809.5|13
1731664520000|2024-11-15 09:55:20|203905|203815|203915.4|203825.4|203918.5|203828.5|203905|203815|20
1731664530000|2024-11-15 09:55:30|203915.1|203825.1|203861.4|203771.4|203916.4|203826.4|203861.4|203771.4|26
1731664540000|2024-11-15 09:55:40|203851.9|203761.9|203825.7|203735.7|203854.7|203764.7|203818.7|203728.7|36
1731664550000|2024-11-15 09:55:50|203833.1|203743.1|203824.5|203734.5|203833.1|203743.1|203803.3|203713.3|34
1731664560000|2024-11-15 09:56:00|203821|203731|203840.7|203750.7|203844|203754|203818.8|203728.8|21
1731664570000|2024-11-15 09:56:10|203844.2|203754.2|203822.2|203732.2|203844.2|203754.2|203818.1|203728.1|32
1731664580000|2024-11-15 09:56:20|203819.9|203729.9|203789.7|203699.7|203819.9|203729.9|203786.3|203696.3|27
1731664590000|2024-11-15 09:56:30|203792.3|203702.3|203780.5|203690.5|203792.3|203702.3|203775.3|203685.3|18
1731664600000|2024-11-15 09:56:40|203775.3|203685.3|203786.3|203696.3|203791.2|203701.2|203775.3|203685.3|13
1731664610000|2024-11-15 09:56:50|203784.9|203694.9|203785.1|203695.1|203791.6|203701.6|203775.7|203685.7|27
1731664620000|2024-11-15 09:57:00|203778.2|203688.2|203813|203723|203821.8|203744.6|203778.2|203688.2|27
1731664630000|2024-11-15 09:57:10|203812|203722|203809.1|203719.1|203817|203727|203802.6|203712.6|28
1731664640000|2024-11-15 09:57:20|203812.3|203722.3|203807.4|203717.4|203817.9|203746.1|203796.1|203714|33
1731664650000|2024-11-15 09:57:30|203806.2|203716.2|203833.5|203743.5|203835.4|203745.4|203804.5|203714.5|33
1731664660000|2024-11-15 09:57:40|203836.2|203746.2|203871.2|203781.2|203873.2|203783.2|203832|203742|21
1731664670000|2024-11-15 09:57:50|203871.5|203781.5|203878.1|203788.1|203883.2|203793.2|203869.5|203779.5|27
1731664680000|2024-11-15 09:58:00|203883.4|203793.4|203891.3|203801.3|203893.2|203803.2|203873.5|203783.5|22
1731664690000|2024-11-15 09:58:10|203888|203798|203894.9|203804.9|203900.2|203810.2|203887.9|203797.9|30
1731664700000|2024-11-15 09:58:20|203897.7|203807.7|203899.9|203809.9|203901.2|203811.2|203887.8|203797.8|9
1731664710000|2024-11-15 09:58:30|203900.9|203810.9|203871.6|203781.6|203900.9|203810.9|203860.1|203770.1|36
1731664720000|2024-11-15 09:58:40|203871.8|203781.8|203875.8|203785.8|203877.7|203787.7|203869.8|203779.8|26
1731664730000|2024-11-15 09:58:50|203874.7|203784.7|203869.3|203779.3|203875.8|203785.8|203864.5|203774.5|32
1731664740000|2024-11-15 09:59:00|203868.3|203778.3|203832.5|203782.5|203870.2|203794.1|203832.5|203761.9|35
1731664750000|2024-11-15 09:59:10|203837.6|203787.6|203858.2|203768.2|203860.9|203791.5|203831.7|203760.7|36
1731664760000|2024-11-15 09:59:20|203852|203762|203882.3|203792.3|203894.4|203826.8|203848.5|203758.5|29
1731664770000|2024-11-15 09:59:30|203881.8|203791.8|203881.2|203791.2|203883.1|203793.1|203876.5|203786.5|16
1731664780000|2024-11-15 09:59:40|203876.4|203826.4|203880.2|203830.2|203880.2|203830.2|203865.5|203815.5|30
1731664790000|2024-11-15 09:59:50|203879.8|203829.8|203899|203809|203906.7|203829.8|203878.6|203807.8|24
1731664800000|2024-11-15 10:00:00|203906.6|203816.6|203965.7|203875.7|203970.1|203880.1|203905.9|203815.9|29
1731664810000|2024-11-15 10:00:10|203966.8|203876.8|203974.5|203884.5|203974.5|203884.5|203960.6|203870.6|27
1731664820000|2024-11-15 10:00:20|203979.9|203889.9|203954.1|203864.1|203979.9|203889.9|203953.8|203863.8|26
1731664830000|2024-11-15 10:00:30|203957.1|203867.1|203969.1|203879.1|203969.7|203879.7|203957.1|203867.1|25
1731664840000|2024-11-15 10:00:40|203969.2|203879.2|203966.4|203876.4|203969.6|203879.6|203962.8|203872.8|33
1731664850000|2024-11-15 10:00:50|203965.9|203875.9|204002|203952|204004.4|203954.4|203952.8|203870.9|27
1731664860000|2024-11-15 10:01:00|204005.4|203955.4|204004.7|203954.7|204009.7|203959.7|204002.9|203952.9|18
1731664870000|2024-11-15 10:01:10|204004.9|203954.9|204015|203965|204015.1|203965.1|203997.9|203947.9|16
1731664880000|2024-11-15 10:01:20|204017.7|203967.7|204047|203957|204047.3|203968.2|204017.7|203951.3|16
1731664890000|2024-11-15 10:01:30|204046.8|203956.8|204044.8|203954.8|204046.8|203956.8|204033.1|203943.1|21
1731664900000|2024-11-15 10:01:40|204046.4|203956.4|204047.2|203957.2|204047.4|203957.4|204041.9|203951.9|17
1731664910000|2024-11-15 10:01:50|204047|203957|204056.3|203966.3|204056.3|203966.3|204045.4|203955.4|25
1731664920000|2024-11-15 10:02:00|204057.6|203967.6|204045.4|203995.4|204060.5|204008|204045.4|203966.2|7
1731664930000|2024-11-15 10:02:10|204043|203993|204045|203995|204045.8|203995.8|204043|203993|6
1731664940000|2024-11-15 10:02:20|204044.2|203994.2|204044.9|203994.9|204044.9|203994.9|204040.7|203990.7|9
1731664950000|2024-11-15 10:02:30|204043.9|203993.9|204032.7|203982.7|204043.9|203993.9|204018|203968|12
1731664960000|2024-11-15 10:02:40|204030.2|203980.2|204029.7|203979.7|204030.2|203980.2|204029.7|203979.7|2
1731664970000|2024-11-15 10:02:50|204035.5|203985.5|204029.1|203979.1|204035.5|203985.5|204029.1|203979.1|4
1731664980000|2024-11-15 10:03:00|204028.6|203978.6|204024.6|203934.6|204028.6|203978.6|203999.6|203926.3|20
1731664990000|2024-11-15 10:03:10|204021.2|203931.2|204021.8|203931.8|204024|203934|204018.1|203928.1|8
1731665000000|2024-11-15 10:03:20|204018.7|203928.7|203975|203885|204022.4|203932.4|203972.7|203882.7|24
1731665010000|2024-11-15 10:03:30|203974.6|203884.6|203977.9|203887.9|203977.9|203887.9|203973.2|203883.2|6
1731665020000|2024-11-15 10:03:40|203978.1|203888.1|203978.1|203888.1|203978.1|203888.1|203978.1|203888.1|1
1731665030000|2024-11-15 10:03:50|203971.4|203881.4|203975.9|203885.9|203977|203887|203971.4|203881.4|6
1731665040000|2024-11-15 10:04:00|203968.4|203878.4|203976.7|203886.7|203976.7|203886.7|203965.2|203875.2|6
1731665050000|2024-11-15 10:04:10|203970.6|203880.6|203974.3|203884.3|203974.7|203884.7|203968.3|203878.3|7
1731665060000|2024-11-15 10:04:20|203974.5|203884.5|203979|203889|203979|203889|203973.4|203883.4|6
1731665070000|2024-11-15 10:04:30|203978.9|203888.9|203973.4|203883.4|203978.9|203888.9|203973.4|203883.4|7
1731665080000|2024-11-15 10:04:40|203973.3|203883.3|203905.2|203815.2|203973.3|203883.3|203904.7|203814.7|17
1731665090000|2024-11-15 10:04:50|203912.4|203822.4|203921.4|203831.4|203924.8|203834.8|203904.9|203814.9|21
1731665100000|2024-11-15 10:05:00|203921.6|203831.6|203915.1|203825.1|203943.9|203853.9|203909|203819|22
1731665110000|2024-11-15 10:05:10|203890|203840|203851.7|203761.7|203891.9|203840|203850|203760|24
1731665120000|2024-11-15 10:05:20|203858.1|203768.1|203859.3|203769.3|203859.3|203769.3|203846|203756|25
1731665130000|2024-11-15 10:05:30|203859.1|203769.1|203862.8|203772.8|203862.9|203772.9|203855.5|203765.5|23
1731665140000|2024-11-15 10:05:40|203862.6|203772.6|203858.2|203768.2|203862.8|203772.8|203853.7|203763.7|13
1731665150000|2024-11-15 10:05:50|203853.7|203763.7|203826.8|203736.8|203862.2|203772.2|203823.4|203733.4|13
1731665160000|2024-11-15 10:06:00|203824|203734|203818.6|203728.6|203827.8|203737.8|203805.2|203715.2|23
1731665170000|2024-11-15 10:06:10|203814.7|203724.7|203816.9|203726.9|203816.9|203726.9|203806.5|203716.5|5
1731665180000|2024-11-15 10:06:20|203816.6|203726.6|203817|203727|203817.2|203727.2|203816.6|203726.6|3
1731665190000|2024-11-15 10:06:30|203816.9|203726.9|203820.4|203730.4|203820.6|203730.6|203816.9|203726.9|6
1731665200000|2024-11-15 10:06:40|203820.2|203730.2|203820.6|203730.6|203820.6|203730.6|203820.1|203730.1|4
1731665220000|2024-11-15 10:07:00|203823.9|203733.9|203807.1|203717.1|203823.9|203733.9|203802.2|203712.2|25
1731665230000|2024-11-15 10:07:10|203801.5|203711.5|203808.7|203718.7|203817.4|203727.4|203801.5|203711.5|30
1731665240000|2024-11-15 10:07:20|203810.6|203720.6|203827.3|203737.3|203827.3|203737.3|203808.4|203718.4|16
1731665250000|2024-11-15 10:07:30|203822.3|203732.3|203805.4|203755.4|203826.4|203755.4|203800.3|203729.1|31
1731665260000|2024-11-15 10:07:40|203805.2|203755.2|203811.4|203721.4|203819.4|203755.4|203787.5|203721.4|19
1731665270000|2024-11-15 10:07:50|203812.1|203722.1|203837|203747|203837.4|203747.4|203812.1|203722.1|19
1731665280000|2024-11-15 10:08:00|203840.5|203750.5|203851|203761|203860.2|203770.2|203828|203738|28
1731665290000|2024-11-15 10:08:10|203847.8|203757.8|203857.7|203767.7|203857.7|203767.7|203847.8|203757.8|6
1731665300000|2024-11-15 10:08:20|203860.8|203770.8|203857.6|203767.6|203860.8|203770.8|203857.6|203767.6|6
1731665310000|2024-11-15 10:08:30|203860|203770|203853.9|203763.9|203860|203770|203853.9|203763.9|5
1731665320000|2024-11-15 10:08:40|203854|203764|203854.5|203764.5|203854.7|203764.7|203854|203764|3
1731665330000|2024-11-15 10:08:50|203853.3|203763.3|203872.8|203782.8|203874.5|203784.5|203853.3|203763.3|13
1731665340000|2024-11-15 10:09:00|203867.6|203777.6|203856.9|203766.9|203872.6|203782.6|203850.8|203760.8|29
1731665350000|2024-11-15 10:09:10|203851.9|203761.9|203854.1|203764.1|203854.6|203764.6|203851.9|203761.9|5
1731665360000|2024-11-15 10:09:20|203847.5|203757.5|203852.1|203762.1|203854.8|203764.8|203847.5|203757.5|10
1731665370000|2024-11-15 10:09:30|203852|203762|203852|203762|203852|203762|203850.9|203760.9|3
1731665380000|2024-11-15 10:09:40|203852.2|203762.2|203852.2|203762.2|203852.2|203762.2|203852.2|203762.2|1
1731665390000|2024-11-15 10:09:50|203850.9|203760.9|203911.3|203821.3|203913.5|203823.5|203850.5|203760.5|15
1731665400000|2024-11-15 10:10:00|203913.4|203823.4|203917.1|203827.1|203917.9|203827.9|203913.1|203823.1|21
1731665410000|2024-11-15 10:10:10|203917.3|203827.3|203915.1|203825.1|203927.6|203837.6|203912.8|203822.8|25
1731665420000|2024-11-15 10:10:20|203914.8|203824.8|203920.8|203830.8|203921.8|203831.8|203914.8|203824.8|24
1731665430000|2024-11-15 10:10:30|203917.2|203827.2|203947|203857|203947.4|203857.4|203917.1|203827.1|17
1731665440000|2024-11-15 10:10:40|203975.5|203885.5|203979.3|203889.3|203989|203919.1|203969.1|203885.5|13
1731665450000|2024-11-15 10:10:50|203979.1|203889.1|203989.1|203899.1|203992.9|203902.9|203979.1|203889.1|13
1731665460000|2024-11-15 10:11:00|203988.6|203898.6|203981.9|203891.9|203989.9|203899.9|203973.4|203883.4|13
1731665470000|2024-11-15 10:11:10|203982.9|203892.9|203976.2|203886.2|203983.4|203893.4|203972.5|203882.5|16
1731665480000|2024-11-15 10:11:20|203979.2|203889.2|203983.6|203893.6|203984.5|203894.5|203973.7|203883.7|12
1731665490000|2024-11-15 10:11:30|203984.5|203894.5|203977.6|203887.6|203984.8|203894.8|203977.6|203887.6|7
1731665500000|2024-11-15 10:11:40|203974.6|203884.6|203983.9|203893.9|203984|203894|203973.7|203883.7|17
1731665510000|2024-11-15 10:11:50|203987.1|203897.1|203994.3|203904.3|203996.4|203906.4|203978.1|203888.1|10
1731665520000|2024-11-15 10:12:00|203994.6|203904.6|204004.6|203914.6|204004.6|203914.6|203994.1|203904.1|18
1731665530000|2024-11-15 10:12:10|203996|203906|204000.6|203910.6|204004.1|203914.1|203993.9|203903.9|23
1731665540000|2024-11-15 10:12:20|204000.9|203910.9|203964.6|203914.6|204014.8|203924.8|203960.5|203905.1|36
1731665550000|2024-11-15 10:12:30|203964.4|203914.4|203963.1|203913.1|203967.7|203917.7|203960.2|203910.2|21
1731665560000|2024-11-15 10:12:40|203963.3|203913.3|203955.6|203905.6|203967.6|203917.6|203951.9|203901.9|15
1731665570000|2024-11-15 10:12:50|203955.4|203905.4|203955.8|203905.8|203955.8|203905.8|203953.5|203903.5|4
1731665580000|2024-11-15 10:13:00|203955.9|203905.9|203906.2|203856.2|203963.4|203913.4|203902.8|203852.8|20
1731665590000|2024-11-15 10:13:10|203909.5|203859.5|203932.4|203882.4|203932.4|203882.4|203907.2|203857.2|11
1731665600000|2024-11-15 10:13:20|203928.7|203878.7|203928.4|203878.4|203931.4|203881.4|203925.2|203875.2|15
1731665610000|2024-11-15 10:13:30|203925.8|203875.8|203928.1|203878.1|203931.5|203881.5|203925.8|203875.8|19
1731665620000|2024-11-15 10:13:40|203926|203876|203896.7|203846.7|203930.1|203880.1|203896.7|203846.7|15
1731665630000|2024-11-15 10:13:50|203897|203847|203899.6|203849.6|203899.6|203849.6|203897|203847|5
1731665640000|2024-11-15 10:14:00|203899.4|203849.4|203897.6|203847.6|203899.4|203849.4|203897.1|203847.1|11
1731665650000|2024-11-15 10:14:10|203897.8|203847.8|203900.7|203850.7|203906.2|203856.2|203897.6|203847.6|6
1731665660000|2024-11-15 10:14:20|203900.3|203850.3|203900.2|203850.2|203900.5|203850.5|203899.8|203849.8|6
1731665670000|2024-11-15 10:14:30|203900.3|203850.3|203900.3|203850.3|203906.5|203856.5|203898.2|203848.2|5
1731665680000|2024-11-15 10:14:40|203900.1|203850.1|203902.2|203852.2|203908.2|203858.2|203900.1|203850.1|3
1731665690000|2024-11-15 10:14:50|203899.9|203849.9|203899.6|203849.6|203899.9|203849.9|203899.4|203849.4|3
1731665700000|2024-11-15 10:15:00|203899.4|203849.4|203896.1|203846.1|203899.4|203849.4|203895.2|203845.2|7
1731665710000|2024-11-15 10:15:10|203892.7|203842.7|203847.5|203797.5|203894.2|203842.7|203847.5|203795.3|18
1731665720000|2024-11-15 10:15:20|203847.7|203797.7|203820.5|203770.5|203847.7|203797.7|203820.5|203770.5|8
1731665730000|2024-11-15 10:15:30|203825.8|203775.8|203897.9|203807.9|203904|203814|203822.3|203759.4|21
1731665740000|2024-11-15 10:15:40|203904.8|203814.8|203898.9|203808.9|203905.8|203815.8|203894|203804|13
1731665750000|2024-11-15 10:15:50|203899.1|203809.1|203907.5|203817.5|203915.6|203825.6|203899.1|203809.1|20
1731665760000|2024-11-15 10:16:00|203907.2|203817.2|203908.6|203818.6|203913.5|203823.5|203903.7|203813.7|9
1731665770000|2024-11-15 10:16:10|203903.7|203813.7|203904.4|203814.4|203908.6|203818.6|203889.2|203799.2|10
1731665780000|2024-11-15 10:16:20|203900.7|203810.7|203902.6|203812.6|203906.3|203816.3|203896.5|203806.5|9
1731665790000|2024-11-15 10:16:30|203897.5|203807.5|203902.6|203812.6|203902.6|203812.6|203897.5|203807.5|6
1731665800000|2024-11-15 10:16:40|203898|203808|203940.3|203850.3|203941|203851|203898|203808|10
1731665810000|2024-11-15 10:16:50|203941.1|203851.1|203941.6|203851.6|203941.6|203851.6|203941.1|203851.1|4
1731665820000|2024-11-15 10:17:00|203941.8|203851.8|203918.8|203868.8|203944.6|203873.4|203918.8|203842.3|14
1731665830000|2024-11-15 10:17:10|203936.6|203846.6|203939.6|203849.6|203939.6|203873.6|203914.5|203846.6|14
1731665840000|2024-11-15 10:17:20|203940.5|203850.5|203921.3|203871.3|203940.5|203871.3|203911.7|203845.5|17
1731665850000|2024-11-15 10:17:30|203915.8|203865.8|203930.6|203840.6|203939.4|203873.2|203911.3|203840.6|15
1731665860000|2024-11-15 10:17:40|203914.9|203864.9|203916.4|203866.4|203938.6|203870.8|203913.2|203845|16
1731665870000|2024-11-15 10:17:50|203911.7|203861.7|203936.7|203846.7|203939.4|203868.2|203911.7|203845.6|10
1731665880000|2024-11-15 10:18:00|203931.7|203841.7|203908.2|203858.2|203940.8|203874.3|203902|203840.9|20
1731665890000|2024-11-15 10:18:10|203911.7|203861.7|203910.7|203860.7|203913.4|203863.4|203903.7|203853.7|8
1731665900000|2024-11-15 10:18:20|203906.3|203856.3|203909.6|203859.6|203919.5|203869.5|203904.5|203854.5|16
1731665910000|2024-11-15 10:18:30|203909.8|203859.8|203908.9|203858.9|203910.7|203860.7|203904.4|203854.4|6
1731665920000|2024-11-15 10:18:40|203908.8|203858.8|203908.9|203858.9|203912.9|203862.9|203908.8|203858.8|11
1731665930000|2024-11-15 10:18:50|203910.9|203860.9|203912.5|203862.5|203912.5|203862.5|203906.6|203856.6|13
1731665940000|2024-11-15 10:19:00|203912.7|203862.7|203959.2|203909.2|203960.6|203910.6|203912.1|203862.1|16
1731665950000|2024-11-15 10:19:10|203957.5|203907.5|203963.1|203913.1|203968.7|203918.7|203928.9|203878.9|28
1731665960000|2024-11-15 10:19:20|203954.2|203904.2|203962.6|203912.6|203964.6|203914.6|203944.5|203894.5|10
1731665970000|2024-11-15 10:19:30|203964.3|203914.3|203952|203902|203964.4|203914.4|203940.1|203890.1|18
1731665980000|2024-11-15 10:19:40|203955.8|203905.8|203945|203895|203957.3|203907.3|203945|203895|21
1731665990000|2024-11-15 10:19:50|203949.4|203899.4|203958|203908|203960.3|203910.3|203942.2|203892.2|8
1731666000000|2024-11-15 10:20:00|203956.8|203906.8|203955.3|203905.3|203960.3|203910.3|203946.6|203896.6|16
1731666010000|2024-11-15 10:20:10|203951.3|203901.3|203950.4|203900.4|203952.9|203902.9|203945.1|203895.1|6
1731666020000|2024-11-15 10:20:20|203953.4|203903.4|203959.6|203909.6|203962.5|203912.5|203952|203902|7
1731666030000|2024-11-15 10:20:30|203957.8|203907.8|203952.3|203902.3|203957.8|203907.8|203952.3|203902.3|2
1731666040000|2024-11-15 10:20:40|203956.8|203906.8|203816.9|203766.9|203957.8|203907.8|203816.9|203752.2|13
1731666050000|2024-11-15 10:20:50|203824|203774|203815.8|203765.8|203836.5|203786.5|203815.4|203765.4|18
1731666060000|2024-11-15 10:21:00|203821.4|203771.4|203831.8|203781.8|203840.1|203783.8|203785.8|203735.8|25
1731666070000|2024-11-15 10:21:10|203829.1|203779.1|203862.9|203812.9|203869.3|203819.3|203828.9|203778.9|13
1731666080000|2024-11-15 10:21:20|203860.4|203810.4|203903.8|203853.8|203917.8|203857.1|203860.4|203810.4|17
1731666090000|2024-11-15 10:21:30|203905.7|203855.7|203922.4|203872.4|203942.4|203876.1|203903.7|203840.8|20
1731666100000|2024-11-15 10:21:40|203918.3|203868.3|203907.7|203857.7|203923.2|203873.2|203902.4|203852.4|18
1731666110000|2024-11-15 10:21:50|203911.4|203861.4|203922.1|203872.1|203922.1|203872.1|203907.9|203857.9|17
1731666120000|2024-11-15 10:22:00|203936.6|203886.6|203940.8|203890.8|203940.8|203890.8|203934.1|203884.1|11
1731666130000|2024-11-15 10:22:10|203940.1|203890.1|203990|203900|203990|203926.2|203936.4|203886.4|19
1731666140000|2024-11-15 10:22:20|203992.1|203902.1|203968|203918|203994.5|203927.9|203966.1|203900.1|16
1731666150000|2024-11-15 10:22:30|203966.8|203916.8|203965.8|203915.8|203970.4|203920.4|203956.6|203906.6|12
1731666160000|2024-11-15 10:22:40|203962.8|203912.8|203967.7|203917.7|203967.7|203917.7|203960.4|203910.4|13
1731666170000|2024-11-15 10:22:50|203969.2|203919.2|203967.6|203917.6|203982.9|203919.4|203965.1|203892.9|12
1731666180000|2024-11-15 10:23:00|203960.7|203910.7|203964.6|203914.6|203969.3|203919.3|203957|203907|11
1731666190000|2024-11-15 10:23:10|203960.4|203910.4|204000.1|203910.1|204000.8|203922|203956.6|203885.1|28
1731666200000|2024-11-15 10:23:20|203997.3|203907.3|203991|203901|204000.5|203921.4|203967.5|203900.8|10
1731666210000|2024-11-15 10:23:30|203992.4|203902.4|203986.2|203896.2|203992.4|203902.4|203986.2|203896.2|9
1731666220000|2024-11-15 10:23:40|203992.3|203902.3|203967|203917|203992.7|203925|203961.7|203900.8|16
1731666230000|2024-11-15 10:23:50|203967.4|203917.4|203955.3|203905.3|203987.2|203917.4|203952.7|203891.1|14
1731666240000|2024-11-15 10:24:00|203957.2|203907.2|203957|203907|203957.3|203907.3|203952.8|203902.8|17
1731666250000|2024-11-15 10:24:10|203952.8|203902.8|203954.9|203904.9|203960.8|203910.8|203952.2|203902.2|15
1731666260000|2024-11-15 10:24:20|203954.8|203904.8|203954.6|203904.6|203954.8|203904.8|203954.6|203904.6|4
1731666270000|2024-11-15 10:24:30|203954.8|203904.8|204037.2|203947.2|204046.5|203973.5|203954.8|203904.8|16
1731666280000|2024-11-15 10:24:40|204037.1|203947.1|204026|203976|204057.4|204000.7|204025.8|203944.2|14
1731666290000|2024-11-15 10:24:50|204032|203982|204028.7|203978.7|204032.5|203982.5|204026|203976|7
1731666300000|2024-11-15 10:25:00|204029.1|203979.1|204028.9|203978.9|204029.1|203979.1|204028.9|203978.9|2
1731666310000|2024-11-15 10:25:10|204028.7|203978.7|204028.7|203978.7|204028.7|203978.7|204028.7|203978.7|1
1731666320000|2024-11-15 10:25:20|204044.2|203954.2|204048.5|203958.5|204053.1|203963.1|204044.2|203954.2|9
1731666330000|2024-11-15 10:25:30|204042.8|203952.8|204141.7|204051.7|204144.2|204072.4|204042.8|203952.8|14
1731666340000|2024-11-15 10:25:40|204126.3|204036.3|204110.1|204020.1|204135.5|204068.1|204089.4|204020.1|22
1731666350000|2024-11-15 10:25:50|204110|204020|204117.3|204027.3|204123|204033|204110|204020|16
1731666360000|2024-11-15 10:26:00|204108.8|204018.8|204105.3|204015.3|204114|204024|204099.3|204009.3|18
1731666370000|2024-11-15 10:26:10|204105.6|204015.6|204132.8|204042.8|204135.3|204045.3|204102|204012|17
1731666380000|2024-11-15 10:26:20|204128.2|204038.2|204128.1|204038.1|204137.1|204047.1|204123.6|204033.6|14
1731666390000|2024-11-15 10:26:30|204127.8|204037.8|204127.6|204037.6|204131.7|204041.7|204123.3|204033.3|6
1731666400000|2024-11-15 10:26:40|204130.5|204040.5|204178.1|204088.1|204178.1|204088.1|204125.5|204035.5|22
1731666410000|2024-11-15 10:26:50|204178|204088|204185.8|204095.8|204186.9|204096.9|204176.5|204086.5|20
1731666420000|2024-11-15 10:27:00|204185.7|204095.7|204214.7|204124.7|204222.8|204146.7|204185.7|204095.7|16
1731666430000|2024-11-15 10:27:10|204220.1|204130.1|204210.6|204120.6|204220.1|204130.1|204207.6|204117.6|7
1731666440000|2024-11-15 10:27:20|204213.6|204123.6|204207.8|204117.8|204213.6|204123.6|204207.7|204117.7|6
1731666450000|2024-11-15 10:27:30|204216.6|204126.6|204215.9|204125.9|204216.6|204126.6|204202.5|204112.5|16
1731666460000|2024-11-15 10:27:40|204213.8|204123.8|204231.2|204141.2|204235|204157.5|204207.5|204119.9|20
1731666470000|2024-11-15 10:27:50|204231.1|204141.1|204229.7|204139.7|204231.2|204141.2|204229.5|204139.5|14
1731666480000|2024-11-15 10:28:00|204229.6|204139.6|204257.3|204167.3|204262.6|204172.6|204229.2|204139.2|17
1731666490000|2024-11-15 10:28:10|204256.8|204166.8|204264.8|204174.8|204265.5|204175.5|204244.9|204154.9|27
1731666500000|2024-11-15 10:28:20|204264.5|204174.5|204245.2|204155.2|204264.5|204174.5|204237.2|204147.2|11
1731666510000|2024-11-15 10:28:30|204241.1|204151.1|204255.5|204165.5|204255.9|204165.9|204240.1|204150.1|23
1731666520000|2024-11-15 10:28:40|204253.4|204163.4|204241.3|204151.3|204256.8|204166.8|204241.3|204151.3|12
1731666530000|2024-11-15 10:28:50|204245.7|204155.7|204246.3|204156.3|204251|204161|204242.8|204152.8|19
1731666540000|2024-11-15 10:29:00|204241.9|204151.9|204251.1|204161.1|204254|204164|204236.7|204146.7|9
1731666550000|2024-11-15 10:29:10|204253.9|204163.9|204254|204164|204254|204164|204251.1|204161.1|9
1731666560000|2024-11-15 10:29:20|204252|204162|204263.7|204173.7|204264|204174|204237.9|204147.9|11
1731666570000|2024-11-15 10:29:30|204262.7|204172.7|204264.1|204174.1|204264.1|204174.1|204259.9|204169.9|9
1731666580000|2024-11-15 10:29:40|204269|204179|204269.2|204179.2|204269.4|204179.4|204266.8|204176.8|8
1731666590000|2024-11-15 10:29:50|204269.4|204179.4|204265.8|204175.8|204269.4|204179.4|204265.5|204175.5|7
1731666600000|2024-11-15 10:30:00|204266|204176|204310.8|204220.8|204315.9|204225.9|204266|204176|19
1731666610000|2024-11-15 10:30:10|204315.2|204225.2|204308.2|204218.2|204318.7|204228.7|204302|204212|35
1731666620000|2024-11-15 10:30:20|204312.1|204222.1|204308|204218|204357.6|204267.6|204302.4|204212.4|32
1731666630000|2024-11-15 10:30:30|204313.1|204223.1|204293.3|204203.3|204318.4|204228.4|204273.5|204183.5|24
1731666640000|2024-11-15 10:30:40|204279.6|204189.6|204270|204180|204293.1|204203.1|204267.3|204177.3|28
1731666650000|2024-11-15 10:30:50|204275.2|204185.2|204274|204184|204275.4|204185.4|204268.8|204178.8|27
1731666660000|2024-11-15 10:31:00|204269.2|204179.2|204274.1|204184.1|204274.2|204184.2|204262.8|204172.8|27
1731666670000|2024-11-15 10:31:10|204274.2|204184.2|204316.3|204226.3|204318.8|204228.8|204273.7|204183.7|18
1731666680000|2024-11-15 10:31:20|204323.6|204233.6|204308.5|204218.5|204323.6|204233.6|204304.4|204214.4|36
1731666690000|2024-11-15 10:31:30|204309.8|204219.8|204281.7|204231.7|204309.8|204232.8|204277.5|204197.3|24
1731666700000|2024-11-15 10:31:40|204278.6|204228.6|204273.2|204223.2|204293.3|204235.4|204267.3|204203.1|23
1731666710000|2024-11-15 10:31:50|204278.7|204228.7|204276.1|204226.1|204284.1|204234.1|204275.8|204225.8|18
1731666720000|2024-11-15 10:32:00|204283.3|204233.3|204273.3|204223.3|204283.3|204233.3|204267.1|204217.1|17
1731666730000|2024-11-15 10:32:10|204280.7|204230.7|204280.4|204230.4|204284.9|204234.9|204272.6|204222.6|10
1731666740000|2024-11-15 10:32:20|204279.8|204229.8|204267.1|204217.1|204279.8|204229.8|204262.7|204212.7|10
1731666750000|2024-11-15 10:32:30|204273.3|204223.3|204276.3|204226.3|204279.7|204229.7|204262.8|204212.8|15
1731666760000|2024-11-15 10:32:40|204269.1|204219.1|204237.4|204187.4|204276|204226|204235.9|204185.9|21
1731666770000|2024-11-15 10:32:50|204198.8|204148.8|204158.4|204068.4|204198.8|204148.8|204140.6|204062.3|31
1731666780000|2024-11-15 10:33:00|204160.7|204070.7|204163.2|204073.2|204163.9|204073.9|204158.4|204068.4|17
1731666790000|2024-11-15 10:33:10|204163|204073|204151|204101|204163|204101.9|204138.4|204067.6|14
1731666800000|2024-11-15 10:33:20|204149.8|204099.8|204216.8|204126.8|204222.8|204143.9|204149.8|204099.8|18
1731666810000|2024-11-15 10:33:30|204218|204128|204282.1|204192.1|204282.1|204192.1|204211|204125.1|27
1731666820000|2024-11-15 10:33:40|204279.3|204189.3|204253.3|204163.3|204279.3|204189.3|204240.4|204150.4|19
1731666830000|2024-11-15 10:33:50|204255.1|204165.1|204253|204163|204258.7|204168.7|204249|204159|18
1731666840000|2024-11-15 10:34:00|204252.1|204162.1|204261.2|204171.2|204264|204174|204247.8|204157.8|22
1731666850000|2024-11-15 10:34:10|204258.6|204168.6|204250|204160|204263.6|204173.6|204242.5|204152.5|28
1731666860000|2024-11-15 10:34:20|204257.6|204167.6|204266.9|204176.9|204267.1|204177.1|204238.9|204148.9|20
1731666870000|2024-11-15 10:34:30|204260.6|204170.6|204268.8|204178.8|204269.6|204179.6|204258.6|204168.6|15
1731666880000|2024-11-15 10:34:40|204258.1|204168.1|204252.7|204162.7|204258.1|204168.1|204242.6|204152.6|17
1731666890000|2024-11-15 10:34:50|204249|204159|204250.9|204160.9|204254|204164|204233.1|204143.1|20
1731666900000|2024-11-15 10:35:00|204246|204156|204242|204152|204253|204163|204240.9|204150.9|23
1731666910000|2024-11-15 10:35:10|204245.1|204155.1|204243.5|204153.5|204254.6|204164.6|204237.2|204147.2|13
1731666920000|2024-11-15 10:35:20|204239.7|204149.7|204233.6|204143.6|204256.2|204166.2|204233|204143|23
1731666930000|2024-11-15 10:35:30|204237.3|204147.3|204238.3|204148.3|204239.1|204149.1|204229.9|204139.9|14
1731666940000|2024-11-15 10:35:40|204239|204149|204209.2|204119.2|204239|204149|204174.6|204103.4|16
1731666950000|2024-11-15 10:35:50|204209.1|204119.1|204261.4|204171.4|204261.4|204195.9|204200|204110|16
1731666960000|2024-11-15 10:36:00|204256.6|204166.6|204265.9|204175.9|204268.9|204178.9|204256.6|204166.6|11
1731666970000|2024-11-15 10:36:10|204261.9|204171.9|204240.8|204150.8|204265.9|204175.9|204239.7|204149.7|18
1731666980000|2024-11-15 10:36:20|204241.2|204151.2|204246.5|204156.5|204254.2|204164.2|204239.2|204149.2|17
1731666990000|2024-11-15 10:36:30|204251.6|204161.6|204243.9|204153.9|204251.6|204161.6|204243.7|204153.7|13
1731667000000|2024-11-15 10:36:40|204249.2|204159.2|204242.1|204152.1|204249.2|204159.2|204237.3|204147.3|10
1731667010000|2024-11-15 10:36:50|204245.2|204155.2|204234.8|204144.8|204246|204156|204232.2|204142.2|22
1731667020000|2024-11-15 10:37:00|204232.4|204142.4|204228|204138|204232.9|204142.9|204228|204138|12
1731667030000|2024-11-15 10:37:10|204227.8|204137.8|204236|204146|204237.5|204147.5|204227.6|204137.6|9
1731667040000|2024-11-15 10:37:20|204240.5|204150.5|204239|204149|204243.7|204153.7|204223.8|204133.8|22
1731667050000|2024-11-15 10:37:30|204245.1|204155.1|204250.2|204160.2|204256.7|204166.7|204235.3|204145.3|21
1731667060000|2024-11-15 10:37:40|204247.3|204157.3|204232.9|204142.9|204254.7|204164.7|204232.3|204142.3|25
1731667070000|2024-11-15 10:37:50|204248.4|204158.4|204231.9|204141.9|204248.4|204158.4|204229.8|204139.8|15
1731667080000|2024-11-15 10:38:00|204225.5|204135.5|204222.3|204132.3|204228.1|204138.1|204222.3|204132.3|9
1731667090000|2024-11-15 10:38:10|204218.7|204128.7|204160.7|204070.7|204218.7|204128.7|204148.4|204058.4|24
1731667100000|2024-11-15 10:38:20|204157.2|204067.2|204150.1|204060.1|204173.9|204083.9|204142.7|204052.7|26
1731667110000|2024-11-15 10:38:30|204150.2|204060.2|204149.5|204059.5|204150.2|204060.2|204143.3|204053.3|14
1731667120000|2024-11-15 10:38:40|204145.8|204055.8|204140.2|204050.2|204149.1|204059.1|204140.2|204050.2|12
1731667130000|2024-11-15 10:38:50|204139.9|204049.9|204139.2|204049.2|204143.5|204053.5|204139|204049|6
1731667140000|2024-11-15 10:39:00|204139.9|204049.9|204150.5|204060.5|204150.5|204060.5|204138|204048|9
1731667150000|2024-11-15 10:39:10|204143.9|204053.9|204103.2|204013.2|204145.8|204055.8|204098.2|204008.2|16
1731667160000|2024-11-15 10:39:20|204105.2|204015.2|204104|204014|204112|204022|204099.3|204009.3|13
1731667170000|2024-11-15 10:39:30|204103.5|204013.5|204107.7|204017.7|204116.2|204026.2|204103|204013|14
1731667180000|2024-11-15 10:39:40|204104.7|204014.7|204106.6|204016.6|204107.5|204017.5|204102.7|204012.7|10
1731667190000|2024-11-15 10:39:50|204107.1|204017.1|204101.8|204011.8|204107.1|204017.1|204101.8|204011.8|9
1731667200000|2024-11-15 10:40:00|204092.8|204002.8|204059.2|203969.2|204092.8|204002.8|204028.2|203938.2|24
1731667210000|2024-11-15 10:40:10|204059.3|203969.3|204061.8|203971.8|204067.9|203977.9|204054.6|203964.6|13
1731667220000|2024-11-15 10:40:20|204064|203974|204068.3|203978.3|204072.4|203982.4|204063.5|203973.5|13
1731667230000|2024-11-15 10:40:30|204065|203975|204060.3|203970.3|204066.6|203976.6|204058.7|203968.7|8
1731667240000|2024-11-15 10:40:40|204063.4|203973.4|204069|203979|204069|203979|204063.4|203973.4|4
1731667250000|2024-11-15 10:40:50|204065.9|203975.9|204064.6|203974.6|204074.8|203984.8|204064.6|203974.6|11
1731667260000|2024-11-15 10:41:00|204059.9|203969.9|204065.5|203975.5|204065.6|203975.6|204059.9|203969.9|7
1731667270000|2024-11-15 10:41:10|204060.9|203970.9|204066|203976|204066.4|203976.4|204060.9|203970.9|9
1731667280000|2024-11-15 10:41:20|204066.4|203976.4|204065.2|203975.2|204074.6|203984.6|204044.7|203954.7|26
1731667290000|2024-11-15 10:41:30|204068.3|203978.3|204033.4|203943.4|204069.5|203979.5|204027.2|203937.2|18
1731667300000|2024-11-15 10:41:40|204036|203946|204037.7|203947.7|204042.9|203952.9|204027.7|203937.7|17
1731667310000|2024-11-15 10:41:50|204037.9|203947.9|204032.6|203942.6|204043.1|203953.1|204031.4|203941.4|20
1731667320000|2024-11-15 10:42:00|204031.4|203941.4|204032.4|203942.4|204038.5|203948.5|204019.7|203929.7|8
1731667330000|2024-11-15 10:42:10|204026.3|203936.3|204026.3|203936.3|204032.4|203942.4|204022.7|203932.7|11
1731667340000|2024-11-15 10:42:20|204034.2|203944.2|204026.7|203936.7|204043.8|203953.8|204026|203936|20
1731667350000|2024-11-15 10:42:30|204031.4|203941.4|204028.3|203938.3|204034.6|203944.6|204025.1|203935.1|11
1731667360000|2024-11-15 10:42:40|204028.2|203938.2|204029.6|203939.6|204033.3|203943.3|204021.6|203931.6|9
1731667370000|2024-11-15 10:42:50|204024.6|203934.6|204068.9|203978.9|204074.1|203984.1|204024.6|203934.6|10
1731667380000|2024-11-15 10:43:00|204069.9|203979.9|204069|203979|204070.6|203980.6|204062.2|203972.2|8
1731667390000|2024-11-15 10:43:10|204065.9|203975.9|204062|203972|204065.9|203975.9|204050.5|203960.5|13
1731667400000|2024-11-15 10:43:20|204055.2|203965.2|204027.1|203937.1|204055.2|203965.2|204024.7|203934.7|21
1731667410000|2024-11-15 10:43:30|204024|203934|204026.6|203936.6|204033.5|203943.5|204018.4|203928.4|17
1731667420000|2024-11-15 10:43:40|204029|203939|204016.1|203926.1|204029|203939|204016.1|203926.1|5
1731667430000|2024-11-15 10:43:50|204019.8|203929.8|204020.1|203930.1|204020.1|203930.1|204019.8|203929.8|2
1731667440000|2024-11-15 10:44:00|204020.2|203930.2|204031.4|203941.4|204032.5|203942.5|204020.1|203930.1|9
1731667450000|2024-11-15 10:44:10|204031.2|203941.2|204029.4|203939.4|204035.1|203945.1|204025.5|203935.5|8
1731667460000|2024-11-15 10:44:20|204029.6|203939.6|204025.1|203935.1|204029.8|203939.8|204024|203934|11
1731667470000|2024-11-15 10:44:30|204024.7|203934.7|204029.2|203939.2|204036.1|203946.1|204020.9|203930.9|12
1731667480000|2024-11-15 10:44:40|204029|203939|204029.7|203939.7|204029.7|203939.7|204029|203939|7
1731667490000|2024-11-15 10:44:50|204029.2|203939.2|204029.8|203939.8|204030|203940|204028.8|203938.8|13
1731667500000|2024-11-15 10:45:00|204033.2|203943.2|203987.9|203897.9|204035.6|203945.6|203966.2|203885.2|15
1731667510000|2024-11-15 10:45:10|203987.6|203897.6|203987.4|203897.4|203992.4|203902.4|203987.4|203897.4|7
1731667520000|2024-11-15 10:45:20|203987.6|203897.6|203960.8|203870.8|203987.6|203897.6|203955.9|203865.9|18
1731667530000|2024-11-15 10:45:30|203961.2|203871.2|203972.3|203882.3|203972.3|203882.3|203960.3|203870.3|16
1731667540000|2024-11-15 10:45:40|203972.1|203882.1|203981.6|203891.6|203986|203896|203972.1|203882.1|18
1731667550000|2024-11-15 10:45:50|203981.8|203891.8|203983.5|203893.5|203987.4|203897.4|203973.4|203883.4|14
1731667560000|2024-11-15 10:46:00|203980.4|203890.4|203984.2|203894.2|203985.1|203895.1|203973.5|203883.5|18
1731667570000|2024-11-15 10:46:10|203983.9|203893.9|203959.1|203869.1|203987.3|203897.3|203938.5|203848.5|23
1731667580000|2024-11-15 10:46:20|203956.1|203866.1|203964.2|203874.2|203965.6|203875.6|203956.1|203866.1|13
1731667590000|2024-11-15 10:46:30|203958.9|203868.9|203952.3|203862.3|203958.9|203868.9|203952.3|203862.3|6
1731667600000|2024-11-15 10:46:40|203957.4|203867.4|203941.9|203851.9|203959.9|203869.9|203941.9|203851.9|11
1731667610000|2024-11-15 10:46:50|203941.5|203851.5|203942|203852|203942|203852|203932.1|203842.1|10
1731667620000|2024-11-15 10:47:00|203941.9|203851.9|203942|203852|203942|203852|203941.9|203851.9|2
1731667630000|2024-11-15 10:47:10|203938.7|203848.7|203938.3|203848.3|203942|203852|203937.8|203847.8|9
1731667640000|2024-11-15 10:47:20|203938.5|203848.5|203939.2|203849.2|203956.1|203866.1|203938.3|203848.3|9
1731667650000|2024-11-15 10:47:30|203939.4|203849.4|203941.3|203851.3|203944.3|203854.3|203938|203848|9
1731667660000|2024-11-15 10:47:40|203941.5|203851.5|203944.6|203854.6|203944.6|203854.6|203940.4|203850.4|8
1731667670000|2024-11-15 10:47:50|203940.4|203850.4|203942.1|203852.1|203944.4|203854.4|203934.7|203844.7|11
1731667680000|2024-11-15 10:48:00|203939.3|203849.3|203941.6|203851.6|203942.1|203852.1|203934.7|203844.7|7
1731667690000|2024-11-15 10:48:10|203937|203847|203901.3|203811.3|203937|203847|203884.9|203807.7|17
1731667700000|2024-11-15 10:48:20|203899.8|203809.8|203900.1|203810.1|203906.7|203816.7|203896.6|203806.6|19
1731667710000|2024-11-15 10:48:30|203900.3|203810.3|203899.2|203809.2|203900.3|203810.3|203896|203806|10
1731667720000|2024-11-15 10:48:40|203899.6|203809.6|203894.3|203804.3|203899.6|203809.6|203886.7|203796.7|16
1731667730000|2024-11-15 10:48:50|203893.9|203803.9|203897.3|203807.3|203899.9|203809.9|203885.7|203795.7|9
1731667740000|2024-11-15 10:49:00|203889.8|203799.8|203896.3|203806.3|203898|203808|203885.2|203795.2|12
1731667750000|2024-11-15 10:49:10|203891|203801|203872.1|203782.1|203892.4|203802.4|203854.6|203764.6|15
1731667760000|2024-11-15 10:49:20|203862.8|203772.8|203809.5|203719.5|203862.8|203772.8|203788.5|203711.9|20
1731667770000|2024-11-15 10:49:30|203809.4|203719.4|203809.6|203719.6|203814.5|203724.5|203809.4|203719.4|7
1731667780000|2024-11-15 10:49:40|203811.1|203721.1|203809|203719|203812.5|203722.5|203808.1|203718.1|7
1731667790000|2024-11-15 10:49:50|203814.2|203724.2|203810|203720|203814.2|203724.2|203806.8|203716.8|12
1731667800000|2024-11-15 10:50:00|203809.5|203719.5|203845.6|203755.6|203853.1|203783.5|203809.2|203719.2|14
1731667810000|2024-11-15 10:50:10|203848|203758|203894.1|203804.1|203894.1|203810.5|203840.1|203750.1|16
1731667820000|2024-11-15 10:50:20|203890.1|203800.1|203882.7|203792.7|203890.1|203800.1|203882.2|203792.2|10
1731667830000|2024-11-15 10:50:30|203882.2|203792.2|203882.4|203792.4|203882.6|203792.6|203882.2|203792.2|7
1731667840000|2024-11-15 10:50:40|203882.2|203792.2|203882.2|203792.2|203882.4|203792.4|203881.9|203791.9|6
1731667850000|2024-11-15 10:50:50|203874.8|203784.8|203887.5|203797.5|203889|203799|203874.8|203784.8|6
1731667860000|2024-11-15 10:51:00|203886.7|203796.7|203891.3|203801.3|203893.8|203803.8|203881.6|203791.6|16
1731667870000|2024-11-15 10:51:10|203910.7|203860.7|203897.4|203807.4|203937.3|203860.7|203897.4|203807.4|16
1731667880000|2024-11-15 10:51:20|203897.2|203807.2|203895.1|203805.1|203901.2|203811.2|203894.8|203804.8|15
1731667890000|2024-11-15 10:51:30|203899.1|203809.1|203895.1|203805.1|203901.4|203811.4|203894.4|203804.4|14
1731667900000|2024-11-15 10:51:40|203898.8|203808.8|203896.3|203806.3|203899.4|203809.4|203895.1|203805.1|16
1731667910000|2024-11-15 10:51:50|203896.1|203806.1|203898.7|203808.7|203902.2|203812.2|203896.1|203806.1|10
1731667920000|2024-11-15 10:52:00|203899|203809|203898.7|203808.7|203905.6|203815.6|203898.7|203808.7|8
1731667930000|2024-11-15 10:52:10|203902.3|203812.3|203898.7|203808.7|203905.5|203815.5|203898|203808|17
1731667940000|2024-11-15 10:52:20|203902.3|203812.3|203905.5|203815.5|203905.5|203815.5|203891.4|203801.4|5
1731667950000|2024-11-15 10:52:30|203905|203815|203897.3|203807.3|203905|203815|203890.1|203800.1|17
1731667960000|2024-11-15 10:52:40|203897.7|203807.7|203898.2|203808.2|203909.1|203819.1|203894.8|203804.8|18
1731667970000|2024-11-15 10:52:50|203898.4|203808.4|203899.4|203809.4|203904.6|203814.6|203898.2|203808.2|14
1731667980000|2024-11-15 10:53:00|203899.1|203809.1|203896.4|203806.4|203902.7|203812.7|203892.9|203802.9|20
1731667990000|2024-11-15 10:53:10|203897.1|203807.1|203899.8|203809.8|203903.4|203813.4|203897.1|203807.1|14
1731668000000|2024-11-15 10:53:20|203903.6|203813.6|203895.5|203805.5|203903.6|203813.6|203895.2|203805.2|7
1731668010000|2024-11-15 10:53:30|203895.4|203805.4|203895.7|203805.7|203902.6|203812.6|203895.4|203805.4|11
1731668020000|2024-11-15 10:53:40|203895.6|203805.6|203901.7|203811.7|203908.5|203818.5|203886.6|203796.6|19
1731668030000|2024-11-15 10:53:50|203901.9|203811.9|203896.6|203806.6|203908.5|203818.5|203895.8|203805.8|17
1731668040000|2024-11-15 10:54:00|203901.6|203811.6|203896.3|203806.3|203901.6|203811.6|203892.9|203802.9|8
1731668050000|2024-11-15 10:54:10|203896.4|203806.4|203897.6|203807.6|203903.3|203813.3|203896.4|203806.4|6
1731668060000|2024-11-15 10:54:20|203897.5|203807.5|203902.6|203812.6|203909.9|203819.9|203897.3|203807.3|18
1731668070000|2024-11-15 10:54:30|203912.4|203822.4|203935.2|203845.2|203941.7|203866.3|203912.4|203822.4|16
1731668080000|2024-11-15 10:54:40|203935.1|203845.1|203932.4|203842.4|203937.1|203847.1|203930.4|203840.4|10
1731668090000|2024-11-15 10:54:50|203932.5|203842.5|203932.8|203842.8|203938.4|203848.4|203928.2|203838.2|17
1731668100000|2024-11-15 10:55:00|203936.4|203846.4|203928.2|203838.2|203938.3|203848.3|203919.9|203829.9|17
1731668110000|2024-11-15 10:55:10|203927.4|203837.4|203929.1|203839.1|203945.1|203855.1|203926.7|203836.7|25
1731668120000|2024-11-15 10:55:20|203928.9|203838.9|203889.7|203799.7|203929.1|203839.1|203872.5|203795.6|15
1731668130000|2024-11-15 10:55:30|203885.6|203795.6|203890|203800|203893.6|203803.6|203883.3|203793.3|15
1731668140000|2024-11-15 10:55:40|203885.8|203795.8|203873.1|203783.1|203885.8|203795.8|203868.4|203778.4|9
1731668150000|2024-11-15 10:55:50|203872.8|203782.8|203855.5|203765.5|203878.1|203788.1|203850.4|203760.4|14
1731668160000|2024-11-15 10:56:00|203856|203766|203852.9|203762.9|203856|203766|203848.5|203758.5|5
1731668170000|2024-11-15 10:56:10|203853.8|203763.8|203855.6|203765.6|203863|203773|203853.7|203763.7|13
1731668180000|2024-11-15 10:56:20|203849.7|203759.7|203860.3|203770.3|203863.3|203773.3|203848|203758|15
1731668190000|2024-11-15 10:56:30|203851.5|203761.5|203855.7|203765.7|203855.7|203765.7|203851.2|203761.2|8
1731668200000|2024-11-15 10:56:40|203855|203765|203849|203759|203855.5|203765.5|203840.9|203750.9|8
1731668210000|2024-11-15 10:56:50|203848.9|203758.9|203849|203759|203852.9|203762.9|203848.9|203758.9|8
1731668220000|2024-11-15 10:57:00|203852.9|203762.9|203855.9|203765.9|203862.8|203772.8|203852.4|203762.4|9
1731668230000|2024-11-15 10:57:10|203855.4|203765.4|203865.4|203775.4|203877.9|203808.1|203838.7|203748.7|17
1731668240000|2024-11-15 10:57:20|203869.2|203779.2|203863.9|203773.9|203869.2|203779.2|203858.3|203768.3|15
1731668250000|2024-11-15 10:57:30|203864.1|203774.1|203871.7|203781.7|203874.4|203784.4|203864.1|203774.1|20
1731668260000|2024-11-15 10:57:40|203867.2|203777.2|203867.2|203777.2|203873.4|203783.4|203860.5|203770.5|21
1731668270000|2024-11-15 10:57:50|203870.7|203780.7|203867.3|203777.3|203870.7|203780.7|203866.5|203776.5|10
1731668280000|2024-11-15 10:58:00|203870.3|203780.3|203871.3|203781.3|203872.1|203782.1|203864.2|203774.2|33
1731668290000|2024-11-15 10:58:10|203869.1|203779.1|203890.4|203800.4|203890.4|203800.4|203868.1|203778.1|33
1731668300000|2024-11-15 10:58:20|203890|203800|203908.6|203818.6|203909.4|203846.7|203884.6|203800|34
1731668310000|2024-11-15 10:58:30|203909.1|203819.1|203908.1|203818.1|203911.1|203821.1|203907.9|203817.9|21
1731668320000|2024-11-15 10:58:40|203903.9|203813.9|203905.1|203815.1|203910.5|203820.5|203903.9|203813.9|13
1731668330000|2024-11-15 10:58:50|203904.3|203814.3|203897.8|203807.8|203904.3|203814.3|203896.2|203806.2|17
1731668340000|2024-11-15 10:59:00|203896.5|203806.5|203898|203808|203898|203808|203895.8|203805.8|4
1731668350000|2024-11-15 10:59:10|203899.5|203809.5|203895|203805|203899.5|203809.5|203894.2|203804.2|22
1731668360000|2024-11-15 10:59:20|203895.9|203805.9|203895.6|203805.6|203899.1|203809.1|203895.6|203805.6|4
1731668370000|2024-11-15 10:59:30|203896.6|203806.6|203883.9|203833.9|203896.6|203842.6|203879.9|203806.6|11
1731668380000|2024-11-15 10:59:40|203884.1|203834.1|203887.7|203837.7|203889.4|203839.4|203882.9|203832.9|10
1731668390000|2024-11-15 10:59:50|203889.3|203839.3|203831.2|203741.2|203889.3|203839.3|203824.9|203734.9|35
1731668400000|2024-11-15 11:00:00|203832.7|203742.7|203856.9|203766.9|203856.9|203766.9|203828.2|203738.2|12
1731668410000|2024-11-15 11:00:10|203857.4|203767.4|203894.1|203804.1|203894.2|203804.2|203857.2|203767.2|17
1731668420000|2024-11-15 11:00:20|203894.5|203804.5|203896.5|203806.5|203896.6|203806.6|203890.5|203800.5|8
1731668430000|2024-11-15 11:00:30|203892.1|203802.1|203898.3|203808.3|203903|203813|203892.1|203802.1|12
1731668440000|2024-11-15 11:00:40|203903.9|203813.9|203899.2|203809.2|203903.9|203813.9|203897.9|203807.9|11
1731668450000|2024-11-15 11:00:50|203895.4|203805.4|203935.5|203845.5|203935.5|203845.5|203895|203805|12
1731668460000|2024-11-15 11:01:00|203933.9|203843.9|203934.6|203844.6|203938.8|203848.8|203931.4|203841.4|10
1731668470000|2024-11-15 11:01:10|203932.2|203842.2|203937.3|203847.3|203946.8|203856.8|203932.2|203842.2|19
1731668480000|2024-11-15 11:01:20|203937.7|203847.7|203983.3|203893.3|203990.7|203900.7|203937.7|203847.7|31
1731668490000|2024-11-15 11:01:30|203983.1|203893.1|203971.8|203881.8|203983.1|203893.1|203970.1|203880.1|17
1731668500000|2024-11-15 11:01:40|203975.6|203885.6|203982|203892|203982.2|203892.2|203970.7|203880.7|18
1731668510000|2024-11-15 11:01:50|203982.2|203892.2|203984.5|203894.5|203989.2|203899.2|203979.1|203889.1|21
1731668520000|2024-11-15 11:02:00|203987.6|203897.6|203968.4|203878.4|203987.6|203897.6|203967.7|203877.7|10
1731668530000|2024-11-15 11:02:10|203965|203875|203930.6|203840.6|203965|203875|203929.2|203839.2|6
1731668540000|2024-11-15 11:02:20|203933.9|203843.9|203937|203847|203937.3|203847.3|203929.2|203839.2|24
1731668550000|2024-11-15 11:02:30|203937.3|203847.3|203977.7|203887.7|203978|203907.2|203936|203846|23
1731668560000|2024-11-15 11:02:40|203978|203888|203983|203893|203987.7|203897.7|203975.4|203885.4|23
1731668570000|2024-11-15 11:02:50|203987.4|203897.4|203982.1|203892.1|203994.1|203904.1|203977.3|203887.3|28
1731668580000|2024-11-15 11:03:00|203980.3|203890.3|203974.7|203884.7|203980.3|203890.3|203969.9|203879.9|8
1731668590000|2024-11-15 11:03:10|203976.5|203886.5|203973|203883|203976.5|203886.5|203964.1|203874.1|13
1731668600000|2024-11-15 11:03:20|203969.5|203879.5|203970.6|203880.6|203973.7|203883.7|203969.5|203879.5|7
1731668610000|2024-11-15 11:03:30|203973.7|203883.7|203977.9|203887.9|203977.9|203887.9|203973.2|203883.2|8
1731668620000|2024-11-15 11:03:40|203977.8|203887.8|203986.1|203896.1|203986.1|203896.1|203977.8|203887.8|12
1731668630000|2024-11-15 11:03:50|203985.1|203895.1|203977.5|203887.5|203985.1|203895.1|203975.1|203885.1|4
1731668640000|2024-11-15 11:04:00|203977.8|203887.8|203972|203882|203985.8|203895.8|203968.7|203878.7|15
1731668650000|2024-11-15 11:04:10|203971.3|203881.3|203983.5|203893.5|203989|203899|203971.3|203881.3|21
1731668660000|2024-11-15 11:04:20|203982.7|203892.7|203978.4|203888.4|203990.6|203900.6|203978.3|203888.3|19
1731668670000|2024-11-15 11:04:30|203980|203890|203993.1|203903.1|203996.7|203906.7|203978.4|203888.4|23
1731668680000|2024-11-15 11:04:40|203992.5|203902.5|204028.3|203938.3|204033.8|203950.7|203992.5|203902.5|26
1731668690000|2024-11-15 11:04:50|204027.4|203937.4|204026|203936|204031.1|203941.1|204021|203931|25
1731668700000|2024-11-15 11:05:00|204025.5|203935.5|204062.6|203972.6|204065.9|203975.9|204025.5|203935.5|23
1731668710000|2024-11-15 11:05:10|204063.2|203973.2|204061.2|203971.2|204066.2|203976.2|204056.3|203966.3|24
1731668720000|2024-11-15 11:05:20|204059.1|203969.1|204056.6|203966.6|204061.7|203971.7|204053.5|203963.5|4
1731668730000|2024-11-15 11:05:30|204060.3|203970.3|204050.3|203960.3|204060.3|203970.3|204050.3|203960.3|6
1731668740000|2024-11-15 11:05:40|204051|203961|204055.8|203965.8|204055.8|203965.8|204051|203961|8
1731668750000|2024-11-15 11:05:50|204052.7|203962.7|204054.3|203964.3|204056.3|203966.3|204050.3|203960.3|13
1731668760000|2024-11-15 11:06:00|204054.7|203964.7|204054.1|203964.1|204065.1|203975.1|204054.1|203964.1|15
1731668770000|2024-11-15 11:06:10|204055.8|203965.8|204021.7|203931.7|204055.8|203965.8|204017.9|203927.9|10
1731668780000|2024-11-15 11:06:20|204022.5|203932.5|204025.8|203935.8|204028.4|203938.4|204021.5|203931.5|8
1731668790000|2024-11-15 11:06:30|204021.5|203931.5|204059.3|203969.3|204060.1|203970.1|204021.5|203931.5|22
1731668800000|2024-11-15 11:06:40|204059.1|203969.1|204062.5|203972.5|204063.8|203973.8|204052.9|203962.9|19
1731668810000|2024-11-15 11:06:50|204066.7|203976.7|204065.6|203975.6|204068.4|203978.4|204054.4|203964.4|18
1731668820000|2024-11-15 11:07:00|204061.9|203971.9|204057.2|203967.2|204067.9|203977.9|204051.1|203961.1|23
1731668830000|2024-11-15 11:07:10|204048.2|203958.2|204027|203937|204052.4|203962.4|204023.5|203933.5|10
1731668840000|2024-11-15 11:07:20|204023.5|203933.5|204026.8|203936.8|204030.9|203940.9|204023.1|203933.1|13
1731668850000|2024-11-15 11:07:30|204031.1|203941.1|204031.1|203941.1|204031.1|203941.1|204027.3|203937.3|14
1731668860000|2024-11-15 11:07:40|204030.7|203940.7|204015.5|203925.5|204031.1|203941.1|204007.5|203917.5|13
1731668870000|2024-11-15 11:07:50|204015|203925|204019.1|203929.1|204019.1|203929.1|204015|203925|5
1731668880000|2024-11-15 11:08:00|204014|203924|204013.6|203923.6|204014|203924|204013.6|203923.6|2
1731668890000|2024-11-15 11:08:10|204010.9|203920.9|203834.9|203744.9|204010.9|203920.9|203825.7|203735.7|27
1731668900000|2024-11-15 11:08:20|203841.9|203751.9|203868.2|203778.2|203873.1|203783.1|203841.9|203751.9|20
1731668910000|2024-11-15 11:08:30|203870.9|203780.9|203870.8|203780.8|203872.6|203782.6|203865.7|203775.7|6
1731668920000|2024-11-15 11:08:40|203876.2|203786.2|203878.1|203788.1|203886.2|203813.7|203863.7|203786.2|17
1731668930000|2024-11-15 11:08:50|203878|203788|203881|203791|203881.2|203791.2|203873.1|203783.1|12
1731668940000|2024-11-15 11:09:00|203886.4|203796.4|203893.4|203803.4|203897|203807|203886.4|203796.4|13
1731668950000|2024-11-15 11:09:10|203893.6|203803.6|203893.4|203803.4|203893.6|203803.6|203893.4|203803.4|2
1731668960000|2024-11-15 11:09:20|203899.2|203809.2|203880.5|203790.5|203899.2|203809.2|203857.7|203767.7|21
1731668970000|2024-11-15 11:09:30|203876.3|203786.3|203880.5|203790.5|203881|203791|203873.9|203783.9|18
1731668980000|2024-11-15 11:09:40|203881|203791|203785.7|203735.7|203888.6|203798.6|203785.7|203727.1|19
1731668990000|2024-11-15 11:09:50|203798|203708|203805.7|203715.7|203828.8|203765.5|203798|203708|11
1731669000000|2024-11-15 11:10:00|203809.5|203719.5|203795.2|203705.2|203809.5|203719.5|203792|203702|7
1731669010000|2024-11-15 11:10:10|203800.9|203710.9|203806.1|203716.1|203806.1|203716.1|203796.4|203706.4|11
1731669020000|2024-11-15 11:10:20|203810.9|203720.9|203839|203749|203839|203749|203810.8|203720.8|17
1731669030000|2024-11-15 11:10:30|203842.6|203752.6|203839.9|203749.9|203843.4|203753.4|203839.9|203749.9|8
1731669040000|2024-11-15 11:10:40|203842.7|203752.7|203844.3|203754.3|203845.4|203755.4|203836.1|203746.1|11
1731669050000|2024-11-15 11:10:50|203843.6|203753.6|203844.6|203754.6|203848.6|203758.6|203835.7|203745.7|16
1731669060000|2024-11-15 11:11:00|203844.8|203754.8|203842.2|203752.2|203845.4|203755.4|203838.5|203748.5|12
1731669070000|2024-11-15 11:11:10|203842.1|203752.1|203841.3|203751.3|203847|203757|203840.8|203750.8|9
1731669080000|2024-11-15 11:11:20|203841.2|203751.2|203835.3|203745.3|203847.8|203757.8|203835.2|203745.2|16
1731669090000|2024-11-15 11:11:30|203835.2|203745.2|203801.8|203711.8|203839.9|203749.9|203776.8|203711.8|18
1731669100000|2024-11-15 11:11:40|203801.4|203711.4|203855|203765|203855.4|203765.4|203801.3|203711.3|13
1731669110000|2024-11-15 11:11:50|203855.4|203765.4|203856|203766|203856.2|203766.2|203855.4|203765.4|5
1731669120000|2024-11-15 11:12:00|203855.9|203765.9|203871.5|203781.5|203871.5|203781.5|203855.9|203765.9|4
1731669130000|2024-11-15 11:12:10|203870.7|203780.7|203868.7|203778.7|203871|203781|203868.7|203778.7|4
1731669140000|2024-11-15 11:12:20|203869.1|203779.1|203846|203756|203871.3|203781.3|203826.3|203751.4|15
1731669150000|2024-11-15 11:12:30|203845|203755|203834.2|203744.2|203845|203755|203830.4|203740.4|17
1731669160000|2024-11-15 11:12:40|203834.7|203744.7|203808.4|203718.4|203834.7|203744.7|203777.9|203717.8|9
1731669170000|2024-11-15 11:12:50|203810.8|203720.8|203815.6|203725.6|203815.9|203725.9|203810.8|203720.8|5
1731669180000|2024-11-15 11:13:00|203816.1|203726.1|203807.7|203717.7|203816.1|203726.1|203802.1|203712.1|9
1731669190000|2024-11-15 11:13:10|203807.9|203717.9|203808|203718|203808.4|203718.4|203802.4|203712.4|13
1731669200000|2024-11-15 11:13:20|203808.2|203718.2|203806.5|203716.5|203810.7|203720.7|203802.7|203712.7|11
1731669210000|2024-11-15 11:13:30|203802.2|203712.2|203807.3|203717.3|203807.3|203717.3|203802.2|203712.2|9
1731669220000|2024-11-15 11:13:40|203806.4|203716.4|203806.1|203716.1|203807.2|203717.2|203806.1|203716.1|7
1731669230000|2024-11-15 11:13:50|203807.3|203717.3|203748|203698|203807.3|203717.3|203740.5|203690.5|12
1731669240000|2024-11-15 11:14:00|203748.5|203698.5|203755|203705|203755|203705|203748.5|203698.5|5
1731669250000|2024-11-15 11:14:10|203756.4|203706.4|203756.4|203706.4|203756.4|203706.4|203755|203705|3
1731669260000|2024-11-15 11:14:20|203756.5|203706.5|203755.9|203705.9|203756.6|203706.6|203755.9|203705.9|4
1731669270000|2024-11-15 11:14:30|203756.5|203706.5|203786.3|203696.3|203789.5|203706.5|203756.5|203685|16
1731669280000|2024-11-15 11:14:40|203787|203697|203812.4|203722.4|203818.3|203728.3|203787|203697|16
1731669290000|2024-11-15 11:14:50|203805.7|203715.7|203807.1|203717.1|203813.8|203723.8|203804.8|203714.8|9
1731669300000|2024-11-15 11:15:00|203805.5|203715.5|203817.4|203727.4|203818.1|203728.1|203805.5|203715.5|13
1731669310000|2024-11-15 11:15:10|203817.1|203727.1|203846.6|203756.6|203850.2|203779.7|203811.7|203721.7|17
1731669320000|2024-11-15 11:15:20|203849.6|203759.6|203850.8|203760.8|203851|203761|203846.6|203756.6|13
1731669330000|2024-11-15 11:15:30|203850.7|203760.7|203851.2|203761.2|203855.9|203765.9|203850.5|203760.5|16
1731669340000|2024-11-15 11:15:40|203842.5|203752.5|203838.2|203748.2|203843.2|203753.2|203838|203748|21
1731669350000|2024-11-15 11:15:50|203838.7|203748.7|203838.3|203748.3|203841.3|203751.3|203838|203748|15
1731669360000|2024-11-15 11:16:00|203838.6|203748.6|203839.1|203749.1|203839.8|203749.8|203838.3|203748.3|20
1731669370000|2024-11-15 11:16:10|203842.3|203752.3|203820.2|203730.2|203842.3|203752.3|203812.4|203722.4|10
1731669380000|2024-11-15 11:16:20|203820|203730|203831.1|203741.1|203834.7|203744.7|203819.7|203729.7|14
1731669390000|2024-11-15 11:16:30|203831|203741|203849|203759|203849.3|203759.3|203829.1|203739.1|21
1731669400000|2024-11-15 11:16:40|203849.2|203759.2|203854.9|203764.9|203855|203765|203849.2|203759.2|11
1731669410000|2024-11-15 11:16:50|203854.7|203764.7|203855.2|203765.2|203855.9|203765.9|203854.7|203764.7|5
1731669420000|2024-11-15 11:17:00|203851.3|203761.3|203855.1|203765.1|203855.1|203765.1|203851.3|203761.3|8
1731669430000|2024-11-15 11:17:10|203850.8|203760.8|203853|203763|203854.7|203764.7|203849.9|203759.9|8
1731669440000|2024-11-15 11:17:20|203853.2|203763.2|203855.2|203765.2|203855.2|203765.2|203852.4|203762.4|8
1731669450000|2024-11-15 11:17:30|203855.1|203765.1|203853.4|203763.4|203855.1|203765.1|203850.7|203760.7|5
1731669460000|2024-11-15 11:17:40|203853.1|203763.1|203790.8|203740.8|203853.8|203798.8|203790.8|203740.8|17
1731669470000|2024-11-15 11:17:50|203799.1|203709.1|203807.5|203717.5|203811.5|203721.5|203799.1|203709.1|15
1731669480000|2024-11-15 11:18:00|203807.7|203717.7|203804.2|203714.2|203807.8|203717.8|203803.8|203713.8|8
1731669490000|2024-11-15 11:18:10|203804.3|203714.3|203784.1|203694.1|203806.3|203716.3|203773.4|203683.4|25
1731669500000|2024-11-15 11:18:20|203774.4|203684.4|203712.2|203662.2|203774.4|203684.4|203693.3|203643.3|8
1731669510000|2024-11-15 11:18:30|203713.8|203663.8|203710.3|203660.3|203713.8|203663.8|203710.3|203660.3|2
1731669520000|2024-11-15 11:18:40|203711.2|203661.2|203759.9|203669.9|203761.4|203699.2|203711.2|203661.2|11
1731669530000|2024-11-15 11:18:50|203760.7|203670.7|203771|203681|203773.8|203701.4|203715.6|203642|24
1731669540000|2024-11-15 11:19:00|203773.3|203683.3|203777.1|203687.1|203777.1|203687.1|203771.9|203681.9|15
1731669550000|2024-11-15 11:19:10|203779.1|203689.1|203782.8|203692.8|203783|203693|203774.1|203684.1|17
1731669560000|2024-11-15 11:19:20|203782.6|203692.6|203813.9|203723.9|203818.8|203728.8|203782.6|203692.6|20
1731669570000|2024-11-15 11:19:30|203810.2|203720.2|203815.5|203725.5|203815.5|203725.5|203810.2|203720.2|4
1731669580000|2024-11-15 11:19:40|203811.8|203721.8|203843.4|203753.4|203853.5|203763.5|203811.8|203721.8|11
1731669590000|2024-11-15 11:19:50|203845|203755|203860.3|203770.3|203863.1|203773.1|203845|203755|16
1731669600000|2024-11-15 11:20:00|203857.4|203767.4|203855.4|203765.4|203868.4|203778.4|203855.4|203765.4|11
1731669610000|2024-11-15 11:20:10|203865.5|203775.5|203856.7|203766.7|203865.5|203775.5|203850|203760|19
1731669620000|2024-11-15 11:20:20|203856.9|203766.9|203856.7|203766.7|203856.9|203766.9|203856.7|203766.7|2
1731669630000|2024-11-15 11:20:30|203855.8|203765.8|203862.3|203772.3|203870.7|203780.7|203850.2|203760.2|18
1731669640000|2024-11-15 11:20:40|203862.1|203772.1|203862|203772|203866.3|203776.3|203862|203772|12
1731669650000|2024-11-15 11:20:50|203861.8|203771.8|203864|203774|203864|203774|203861.8|203771.8|19
1731669660000|2024-11-15 11:21:00|203862.8|203772.8|203868.7|203778.7|203869.5|203779.5|203849.7|203759.7|29
1731669670000|2024-11-15 11:21:10|203864.9|203774.9|203861.9|203771.9|203867.8|203777.8|203854.2|203764.2|20
1731669680000|2024-11-15 11:21:20|203862.5|203772.5|203853.8|203763.8|203862.8|203772.8|203853.8|203763.8|13
1731669690000|2024-11-15 11:21:30|203862.2|203772.2|203862.6|203772.6|203862.8|203772.8|203852.5|203762.5|9
1731669700000|2024-11-15 11:21:40|203862.8|203772.8|203867.7|203777.7|203867.7|203777.7|203854.2|203764.2|7
1731669710000|2024-11-15 11:21:50|203867.9|203777.9|203866.7|203776.7|203870.3|203780.3|203859.6|203769.6|5
1731669720000|2024-11-15 11:22:00|203866.6|203776.6|203868.7|203778.7|203870.5|203780.5|203860.5|203770.5|7
1731669730000|2024-11-15 11:22:10|203865.6|203775.6|203866.1|203776.1|203866.9|203776.9|203857.6|203767.6|7
1731669750000|2024-11-15 11:22:30|203869.9|203779.9|203895.7|203805.7|203903.1|203813.1|203869.9|203779.9|20
1731669760000|2024-11-15 11:22:40|203890.1|203800.1|203895|203805|203895.1|203805.1|203890.1|203800.1|5
1731669770000|2024-11-15 11:22:50|203894.2|203804.2|203861.2|203771.2|203894.2|203804.2|203861.2|203771.2|5
1731669780000|2024-11-15 11:23:00|203863.5|203773.5|203864.4|203774.4|203869|203779|203857|203767|13
1731669790000|2024-11-15 11:23:10|203867.4|203777.4|203861.2|203771.2|203867.4|203777.4|203861.2|203771.2|7
1731669800000|2024-11-15 11:23:20|203860.9|203770.9|203862.8|203772.8|203863.1|203773.1|203860.9|203770.9|4
1731669810000|2024-11-15 11:23:30|203859.8|203769.8|203826.8|203736.8|203859.8|203769.8|203810.5|203720.5|7
1731669820000|2024-11-15 11:23:40|203826.5|203736.5|203823.9|203733.9|203826.8|203736.8|203809.1|203719.1|9
1731669830000|2024-11-15 11:23:50|203824.3|203734.3|203824.6|203734.6|203824.6|203734.6|203804.9|203714.9|17
1731669840000|2024-11-15 11:24:00|203828|203738|203829.2|203739.2|203829.5|203739.5|203828|203738|7
1731669850000|2024-11-15 11:24:10|203832.2|203742.2|203831.3|203741.3|203832.5|203742.5|203824.7|203734.7|5
1731669860000|2024-11-15 11:24:20|203830.8|203740.8|203823|203733|203830.8|203740.8|203821.5|203731.5|8
1731669870000|2024-11-15 11:24:30|203829|203739|203826.4|203736.4|203830.3|203740.3|203813.7|203723.7|11
1731669880000|2024-11-15 11:24:40|203830.3|203740.3|203757|203667|203830.3|203740.3|203743.3|203653.3|12
1731669890000|2024-11-15 11:24:50|203753|203663|203772.7|203682.7|203772.7|203682.7|203753|203663|8
1731669900000|2024-11-15 11:25:00|203784.1|203694.1|203764.1|203674.1|203808.3|203718.3|203733.5|203643.5|30
1731669910000|2024-11-15 11:25:10|203757.5|203667.5|203768.6|203678.6|203774.9|203689.9|203714.6|203624.6|19
1731669920000|2024-11-15 11:25:20|203769.8|203679.8|203769.9|203679.9|203777.4|203687.4|203769.8|203679.8|7
1731669930000|2024-11-15 11:25:30|203771.6|203681.6|203739.6|203649.6|203782.6|203692.6|203713.2|203641.4|16
1731669940000|2024-11-15 11:25:40|203735.2|203645.2|203754.1|203664.1|203758.5|203668.5|203735.2|203645.2|8
1731669950000|2024-11-15 11:25:50|203758.5|203668.5|203765.5|203675.5|203774.5|203684.5|203753.4|203663.4|17
1731669960000|2024-11-15 11:26:00|203761.3|203671.3|203760.9|203670.9|203781.1|203691.1|203733.8|203670.9|10
1731669970000|2024-11-15 11:26:10|203769.6|203679.6|203744.7|203654.7|203770.4|203680.4|203727.1|203637.1|18
1731669980000|2024-11-15 11:26:20|203748.3|203658.3|203745|203655|203749.8|203659.8|203724.3|203634.3|9
1731669990000|2024-11-15 11:26:30|203750.7|203660.7|203763.4|203673.4|203775.8|203685.8|203750.5|203660.5|7
1731670000000|2024-11-15 11:26:40|203766.3|203676.3|203766|203676|203766.3|203676.3|203762.8|203672.8|7
1731670010000|2024-11-15 11:26:50|203765|203675|203770.5|203680.5|203772.1|203682.1|203765|203675|6
1731670020000|2024-11-15 11:27:00|203769.8|203679.8|203720.2|203630.2|203769.8|203679.8|203719.5|203629.5|16
1731670030000|2024-11-15 11:27:10|203664.3|203574.3|203724.5|203634.5|203724.5|203634.5|203664.3|203574.3|15
1731670040000|2024-11-15 11:27:20|203723.8|203633.8|203722.2|203632.2|203728.1|203638.1|203715.4|203625.4|16
1731670050000|2024-11-15 11:27:30|203720.1|203630.1|203724|203634|203727.3|203637.3|203717.3|203627.3|9
1731670060000|2024-11-15 11:27:40|203724.1|203634.1|203729.7|203639.7|203733.7|203643.7|203722.7|203632.7|15
1731670070000|2024-11-15 11:27:50|203722.9|203632.9|203728.7|203638.7|203730.1|203640.1|203721.8|203631.8|9
1731670080000|2024-11-15 11:28:00|203727.9|203637.9|203725.9|203635.9|203727.9|203637.9|203725.9|203635.9|2
1731670090000|2024-11-15 11:28:10|203727.9|203637.9|203727.4|203637.4|203727.9|203637.9|203726.7|203636.7|3
1731670100000|2024-11-15 11:28:20|203727.9|203637.9|203729|203639|203729|203639|203721.7|203631.7|7
1731670110000|2024-11-15 11:28:30|203726.5|203636.5|203733.6|203643.6|203738|203648|203726.5|203636.5|10
1731670120000|2024-11-15 11:28:40|203733.9|203643.9|203712.6|203622.6|203741.2|203651.2|203705.2|203615.2|13
1731670130000|2024-11-15 11:28:50|203713.1|203623.1|203656.5|203566.5|203713.1|203623.1|203649.6|203562.7|19
1731670140000|2024-11-15 11:29:00|203661.6|203571.6|203634.2|203544.2|203661.9|203571.9|203630.3|203540.3|21
1731670150000|2024-11-15 11:29:10|203637.4|203547.4|203642.9|203552.9|203642.9|203552.9|203623.1|203533.1|23
1731670160000|2024-11-15 11:29:20|203641.8|203551.8|203632.8|203542.8|203644|203554|203629.6|203539.6|14
1731670170000|2024-11-15 11:29:30|203638.2|203548.2|203633.3|203543.3|203638.2|203548.2|203623.7|203533.7|12
1731670180000|2024-11-15 11:29:40|203630.3|203540.3|203629.9|203539.9|203630.3|203540.3|203629.6|203539.6|6
1731670190000|2024-11-15 11:29:50|203625.9|203535.9|203609.1|203519.1|203625.9|203535.9|203600.5|203510.5|20
1731670200000|2024-11-15 11:30:00|203609.5|203519.5|203597.2|203507.2|203624.6|203534.6|203575.6|203501.6|17
1731670210000|2024-11-15 11:30:10|203597|203507|203612.3|203522.3|203612.6|203522.6|203597|203507|10
1731670220000|2024-11-15 11:30:20|203612.6|203522.6|203627.5|203537.5|203645.8|203555.8|203612.4|203522.4|22
1731670230000|2024-11-15 11:30:30|203636.6|203546.6|203638.1|203548.1|203638.1|203548.1|203631.1|203541.1|14
1731670240000|2024-11-15 11:30:40|203638.4|203548.4|203653.3|203563.3|203653.3|203563.3|203637.8|203547.8|11
1731670250000|2024-11-15 11:30:50|203654.2|203564.2|203656.5|203566.5|203659.7|203569.7|203653.3|203563.3|15
1731670260000|2024-11-15 11:31:00|203656.8|203566.8|203610.1|203560.1|203681.8|203599.9|203610.1|203560.1|22
1731670270000|2024-11-15 11:31:10|203633|203543|203614.3|203524.3|203640.2|203550.2|203589.3|203524.3|18
1731670280000|2024-11-15 11:31:20|203613.3|203523.3|203596.7|203506.7|203614.3|203524.3|203594.1|203504.1|21
1731670290000|2024-11-15 11:31:30|203593.4|203503.4|203618.7|203528.7|203626.2|203536.4|203579.4|203489.4|21
1731670300000|2024-11-15 11:31:40|203620|203530|203623|203533|203623.2|203533.2|203619.7|203529.7|7
1731670310000|2024-11-15 11:31:50|203622.4|203532.4|203634.5|203544.5|203637.4|203547.4|203621.3|203531.3|15
1731670320000|2024-11-15 11:32:00|203637|203547|203636|203546|203637.5|203547.5|203636|203546|4
1731670330000|2024-11-15 11:32:10|203636.9|203546.9|203720.9|203630.9|203722.2|203632.2|203636|203546|17
1731670340000|2024-11-15 11:32:20|203719.5|203629.5|203723.2|203633.2|203726.3|203636.3|203711.9|203621.9|17
1731670350000|2024-11-15 11:32:30|203723.1|203633.1|203722.6|203632.6|203725.4|203635.4|203717.6|203627.6|15
1731670360000|2024-11-15 11:32:40|203722.8|203632.8|203721.2|203631.2|203726.3|203636.3|203719.3|203629.3|13
1731670370000|2024-11-15 11:32:50|203717|203627|203715.1|203625.1|203717|203627|203715.1|203625.1|3
1731670380000|2024-11-15 11:33:00|203718.6|203628.6|203719.3|203629.3|203721.5|203631.5|203718.6|203628.6|8
1731670390000|2024-11-15 11:33:10|203716.1|203626.1|203726.2|203636.2|203731.1|203641.1|203714.2|203624.2|15
1731670400000|2024-11-15 11:33:20|203726|203636|203728.8|203638.8|203733.1|203643.1|203726|203636|8
1731670410000|2024-11-15 11:33:30|203724.4|203634.4|203727.3|203637.3|203727.3|203637.3|203724.4|203634.4|6
1731670420000|2024-11-15 11:33:40|203727.1|203637.1|203727.5|203637.5|203727.5|203637.5|203727.1|203637.1|5
1731670430000|2024-11-15 11:33:50|203727.1|203637.1|203727.5|203637.5|203727.5|203637.5|203727.1|203637.1|9
1731670440000|2024-11-15 11:34:00|203730.9|203640.9|203730.9|203640.9|203731.4|203641.4|203730.9|203640.9|6
1731670450000|2024-11-15 11:34:10|203731.1|203641.1|203737.2|203647.2|203737.2|203647.2|203727.7|203637.7|8
1731670460000|2024-11-15 11:34:20|203739.5|203649.5|203721|203631|203760.5|203670.5|203696.1|203627.2|11
1731670470000|2024-11-15 11:34:30|203720.6|203630.6|203709.3|203619.3|203721.2|203631.2|203708.8|203618.8|12
1731670480000|2024-11-15 11:34:40|203710|203620|203710.5|203620.5|203710.5|203620.5|203709.4|203619.4|24
1731670490000|2024-11-15 11:34:50|203710.2|203620.2|203709.9|203619.9|203710.2|203620.2|203709|203619|13
1731670500000|2024-11-15 11:35:00|203710.2|203620.2|203713.1|203623.1|203723.4|203633.4|203710.2|203620.2|15
1731670510000|2024-11-15 11:35:10|203713.6|203623.6|203674.9|203584.9|203713.6|203623.6|203657.6|203579.4|34
1731670520000|2024-11-15 11:35:20|203675.2|203585.2|203674.9|203584.9|203675.6|203585.6|203674.4|203584.4|20
1731670530000|2024-11-15 11:35:30|203675.1|203585.1|203672.4|203582.4|203676.3|203586.3|203671.8|203581.8|22
1731670540000|2024-11-15 11:35:40|203672.3|203582.3|203675.1|203585.1|203676.1|203586.1|203671.9|203581.9|22
1731670550000|2024-11-15 11:35:50|203675.4|203585.4|203679.5|203589.5|203679.9|203589.9|203674.4|203584.4|13
1731670560000|2024-11-15 11:36:00|203679.7|203589.7|203678.3|203588.3|203679.7|203589.7|203678.3|203588.3|12
1731670570000|2024-11-15 11:36:10|203678|203588|203639.7|203549.7|203679.5|203589.5|203617|203549.7|10
1731670580000|2024-11-15 11:36:20|203640.1|203550.1|203641.5|203551.5|203641.5|203551.5|203639.6|203549.6|6
1731670590000|2024-11-15 11:36:30|203645.1|203555.1|203658.8|203568.8|203665.5|203575.5|203645.1|203555.1|21
1731670600000|2024-11-15 11:36:40|203658|203568|203655.7|203565.7|203659.5|203569.5|203655.4|203565.4|12
1731670610000|2024-11-15 11:36:50|203658.8|203568.8|203658.1|203568.1|203663|203573|203654.9|203564.9|20
1731670620000|2024-11-15 11:37:00|203658.4|203568.4|203662.7|203572.7|203670.1|203580.1|203658.1|203568.1|25
1731670630000|2024-11-15 11:37:10|203661.8|203571.8|203640.3|203550.3|203661.8|203571.8|203636.1|203546.1|21
1731670640000|2024-11-15 11:37:20|203641.2|203551.2|203641.5|203551.5|203642.2|203552.2|203631.5|203541.5|17
1731670650000|2024-11-15 11:37:30|203641.4|203551.4|203631.5|203541.5|203651.8|203561.8|203628.7|203538.7|20
1731670660000|2024-11-15 11:37:40|203632.7|203542.7|203579.7|203489.7|203633.3|203543.3|203579.7|203489.7|16
1731670670000|2024-11-15 11:37:50|203582.5|203492.5|203583.4|203493.4|203583.6|203493.6|203582.5|203492.5|10
1731670680000|2024-11-15 11:38:00|203583.7|203493.7|203583.9|203493.9|203583.9|203493.9|203583.5|203493.5|8
1731670690000|2024-11-15 11:38:10|203583.8|203493.8|203569.8|203479.8|203584.3|203494.3|203569.8|203479.8|12
1731670700000|2024-11-15 11:38:20|203572.4|203482.4|203572.4|203482.4|203572.4|203482.4|203572.4|203482.4|1
1731670710000|2024-11-15 11:38:30|203569|203479|203552|203502|203572.4|203502|203547|203477.1|7
1731670720000|2024-11-15 11:38:40|203548.1|203498.1|203563.2|203513.2|203564.4|203514.4|203547.4|203497.4|12
1731670730000|2024-11-15 11:38:50|203563|203513|203560.1|203510.1|203563|203513|203559.4|203509.4|12
1731670740000|2024-11-15 11:39:00|203563.7|203513.7|203585|203495|203585|203514.7|203556.3|203495|22
1731670750000|2024-11-15 11:39:10|203584.7|203494.7|203582.2|203492.2|203584.7|203494.7|203579.8|203489.8|15
1731670760000|2024-11-15 11:39:20|203582|203492|203592.8|203502.8|203593.8|203503.8|203582|203492|12
1731670770000|2024-11-15 11:39:30|203592.6|203502.6|203596.9|203506.9|203597.6|203507.6|203592.6|203502.6|6
1731670780000|2024-11-15 11:39:40|203596.4|203506.4|203593.7|203503.7|203596.9|203506.9|203593.7|203503.7|5
1731670790000|2024-11-15 11:39:50|203594|203504|203586.8|203496.8|203594.7|203504.7|203586.3|203496.3|11
1731670800000|2024-11-15 11:40:00|203587|203497|203595.4|203505.4|203595.9|203505.9|203587|203497|13
1731670810000|2024-11-15 11:40:10|203596.1|203506.1|203596.1|203506.1|203596.1|203506.1|203596.1|203506.1|1
1731670820000|2024-11-15 11:40:20|203595.4|203505.4|203595.1|203505.1|203596.3|203506.3|203594.9|203504.9|10
1731670830000|2024-11-15 11:40:30|203595.7|203505.7|203609.8|203519.8|203609.8|203548.7|203589.4|203505.7|13
1731670840000|2024-11-15 11:40:40|203612.5|203522.5|203614.2|203524.2|203614.2|203524.2|203600.1|203510.1|10
1731670850000|2024-11-15 11:40:50|203611.7|203521.7|203620.5|203530.5|203644.4|203575.1|203611.7|203521.7|19
1731670860000|2024-11-15 11:41:00|203620.3|203530.3|203623.8|203533.8|203623.8|203533.8|203613|203523|17
1731670870000|2024-11-15 11:41:10|203624.5|203534.5|203642.9|203552.9|203645.7|203555.7|203624.5|203534.5|15
1731670880000|2024-11-15 11:41:20|203642.4|203552.4|203635.9|203545.9|203643.3|203553.3|203635.9|203545.9|9
1731670890000|2024-11-15 11:41:30|203640.3|203550.3|203640.7|203550.7|203640.7|203550.7|203639|203549|5
1731670900000|2024-11-15 11:41:40|203640.4|203550.4|203634|203544|203641.4|203551.4|203634|203544|13
1731670910000|2024-11-15 11:41:50|203634.4|203544.4|203641.2|203551.2|203642.4|203552.4|203630.7|203540.7|12
1731670920000|2024-11-15 11:42:00|203640.9|203550.9|203641.3|203551.3|203641.3|203551.3|203627.4|203537.4|17
1731670930000|2024-11-15 11:42:10|203641.6|203551.6|203629.7|203539.7|203641.6|203551.6|203629|203539|5
1731670940000|2024-11-15 11:42:20|203629.5|203539.5|203641.5|203551.5|203641.5|203551.5|203629.4|203539.4|11
1731670950000|2024-11-15 11:42:30|203642|203552|203642|203552|203642.2|203552.2|203641.7|203551.7|11
1731670960000|2024-11-15 11:42:40|203641.7|203551.7|203629.7|203539.7|203641.7|203551.7|203627.7|203537.7|14
1731670970000|2024-11-15 11:42:50|203638.9|203548.9|203643.3|203553.3|203643.3|203553.3|203638.7|203548.7|7
1731670980000|2024-11-15 11:43:00|203643.4|203553.4|203677|203587|203682.4|203602|203643.2|203553.2|19
1731670990000|2024-11-15 11:43:10|203676.8|203586.8|203682.1|203592.1|203682.1|203592.1|203672.1|203582.1|5
1731671000000|2024-11-15 11:43:20|203681.9|203591.9|203678.6|203588.6|203682.1|203592.1|203676.9|203586.9|9
1731671010000|2024-11-15 11:43:30|203678.9|203588.9|203633.4|203543.4|203690.1|203600.1|203617.3|203540.4|21
1731671020000|2024-11-15 11:43:40|203639.7|203549.7|203640.4|203550.4|203640.5|203550.5|203632.6|203542.6|12
1731671030000|2024-11-15 11:43:50|203637.3|203547.3|203633.7|203543.7|203637.3|203547.3|203633.6|203543.6|4
1731671040000|2024-11-15 11:44:00|203638|203548|203640.7|203550.7|203644.6|203554.6|203631.3|203541.3|15
1731671060000|2024-11-15 11:44:20|203641.1|203551.1|203641|203551|203641.5|203551.5|203640.3|203550.3|9
1731671070000|2024-11-15 11:44:30|203641.2|203551.2|203715.3|203625.3|203719|203632.2|203641.2|203551.2|13
1731671080000|2024-11-15 11:44:40|203715|203625|203730.8|203640.8|203742.5|203652.5|203715|203625|32
1731671090000|2024-11-15 11:44:50|203728|203638|203733.4|203643.4|203738.7|203648.7|203720|203630|25
1731671100000|2024-11-15 11:45:00|203733.6|203643.6|203732.5|203642.5|203733.6|203643.6|203719.4|203629.4|19
1731671110000|2024-11-15 11:45:10|203729.2|203639.2|203729.6|203639.6|203739.4|203649.4|203717.9|203627.9|27
1731671120000|2024-11-15 11:45:20|203725.9|203635.9|203729.6|203639.6|203731.9|203641.9|203725.9|203635.9|13
1731671130000|2024-11-15 11:45:30|203721.3|203631.3|203775.1|203685.1|203780.6|203690.6|203721.3|203631.3|16
1731671140000|2024-11-15 11:45:40|203774|203684|203782.2|203692.2|203782.2|203692.2|203772.6|203682.6|8
1731671150000|2024-11-15 11:45:50|203785.4|203695.4|203782|203692|203785.7|203695.7|203781.7|203691.7|7
1731671160000|2024-11-15 11:46:00|203782.4|203692.4|203781.7|203691.7|203782.4|203692.4|203781.7|203691.7|4
1731671170000|2024-11-15 11:46:10|203778.3|203688.3|203787.6|203697.6|203787.6|203697.6|203778.3|203688.3|11
1731671180000|2024-11-15 11:46:20|203784|203694|203784|203694|203784|203694|203780.7|203690.7|3
1731671190000|2024-11-15 11:46:30|203780.4|203690.4|203784|203694|203784|203694|203779.9|203689.9|7
1731671200000|2024-11-15 11:46:40|203789|203699|203820.2|203730.2|203823.2|203733.2|203774|203684|8
1731671210000|2024-11-15 11:46:50|203815.8|203725.8|203815.6|203725.6|203816.3|203726.3|203815.5|203725.5|12
1731671220000|2024-11-15 11:47:00|203815.8|203725.8|203812|203722|203815.8|203725.8|203811.7|203721.7|8
1731671230000|2024-11-15 11:47:10|203812.2|203722.2|203815.3|203725.3|203819.1|203729.1|203812.2|203722.2|14
1731671240000|2024-11-15 11:47:20|203819.1|203729.1|203815.4|203725.4|203819.1|203729.1|203815.3|203725.3|9
1731671250000|2024-11-15 11:47:30|203815.3|203725.3|203819.1|203729.1|203819.1|203729.1|203815.3|203725.3|6
1731671260000|2024-11-15 11:47:40|203807.6|203717.6|203812.4|203722.4|203814.8|203724.8|203807.6|203717.6|4
1731671270000|2024-11-15 11:47:50|203812.7|203722.7|203812.1|203722.1|203815.6|203725.6|203811.8|203721.8|10
1731671280000|2024-11-15 11:48:00|203811.8|203721.8|203765.2|203675.2|203811.8|203721.8|203760.9|203670.9|6
1731671290000|2024-11-15 11:48:10|203770.5|203680.5|203765.9|203675.9|203770.5|203680.5|203757.9|203667.9|15
1731671300000|2024-11-15 11:48:20|203765.7|203675.7|203765.4|203675.4|203765.9|203675.9|203764.9|203674.9|16
1731671310000|2024-11-15 11:48:30|203764.6|203674.6|203764.1|203674.1|203765.9|203675.9|203764|203674|12
1731671320000|2024-11-15 11:48:40|203763.6|203673.6|203737.6|203647.6|203764.6|203674.6|203718.1|203644.7|14
1731671330000|2024-11-15 11:48:50|203737.5|203647.5|203812.1|203722.1|203812.1|203722.1|203737.1|203647.1|27
1731671340000|2024-11-15 11:49:00|203811.9|203721.9|203811.9|203721.9|203812.3|203722.3|203807.3|203717.3|10
1731671350000|2024-11-15 11:49:10|203812.2|203722.2|203812.2|203722.2|203813.2|203723.2|203811.7|203721.7|16
1731671360000|2024-11-15 11:49:20|203812.5|203722.5|203816.4|203726.4|203818.3|203728.3|203811.3|203721.3|18
1731671370000|2024-11-15 11:49:30|203816.6|203726.6|203816.6|203726.6|203817.1|203727.1|203815.8|203725.8|13
1731671380000|2024-11-15 11:49:40|203816.4|203726.4|203809.1|203719.1|203816.6|203726.6|203809.1|203719.1|18
1731671390000|2024-11-15 11:49:50|203809.6|203719.6|203813.5|203723.5|203814.2|203724.2|203809.6|203719.6|11
1731671400000|2024-11-15 11:50:00|203813.7|203723.7|203818|203728|203818|203728|203813.7|203723.7|15
1731671410000|2024-11-15 11:50:10|203817.9|203727.9|203815|203725|203818|203728|203814.4|203724.4|14
1731671420000|2024-11-15 11:50:20|203815.2|203725.2|203814.7|203724.7|203815.7|203725.7|203814.7|203724.7|12
1731671430000|2024-11-15 11:50:30|203814.8|203724.8|203814.7|203724.7|203814.8|203724.8|203814.4|203724.4|3
1731671440000|2024-11-15 11:50:40|203814.5|203724.5|203797.3|203707.3|203814.5|203724.5|203791.8|203701.8|14
1731671450000|2024-11-15 11:50:50|203797.5|203707.5|203800.4|203710.4|203800.6|203710.6|203797.5|203707.5|6
1731671460000|2024-11-15 11:51:00|203805|203715|203848|203758|203860.8|203789.6|203805|203715|31
1731671470000|2024-11-15 11:51:10|203847.9|203757.9|203845.5|203755.5|203853.2|203763.2|203842.1|203752.1|15
1731671480000|2024-11-15 11:51:20|203845.8|203755.8|203844.9|203754.9|203848|203758|203844.7|203754.7|11
1731671490000|2024-11-15 11:51:30|203848.1|203758.1|203848.1|203758.1|203853.2|203763.2|203844.8|203754.8|8
1731671500000|2024-11-15 11:51:40|203849.2|203759.2|203849.1|203759.1|203853.4|203763.4|203849.1|203759.1|7
1731671510000|2024-11-15 11:51:50|203853.4|203763.4|203849.4|203759.4|203853.4|203763.4|203849.4|203759.4|3
1731671520000|2024-11-15 11:52:00|203849.2|203759.2|203849.8|203759.8|203850.4|203760.4|203849.2|203759.2|7
1731671540000|2024-11-15 11:52:20|203846.5|203756.5|203833.8|203743.8|203846.5|203756.5|203827.7|203737.7|7
1731671550000|2024-11-15 11:52:30|203833.4|203743.4|203832.8|203742.8|203834.1|203744.1|203826.9|203736.9|11
1731671560000|2024-11-15 11:52:40|203834|203744|203830.6|203740.6|203834.2|203744.2|203823.8|203733.8|11
1731671570000|2024-11-15 11:52:50|203829.3|203739.3|203830.7|203740.7|203830.7|203740.7|203827.8|203737.8|8
1731671580000|2024-11-15 11:53:00|203829.6|203739.6|203825.6|203735.6|203830.7|203740.7|203820.2|203730.2|8
1731671590000|2024-11-15 11:53:10|203798.3|203748.3|203798|203748|203801.3|203751.3|203796.4|203746.4|7
1731671600000|2024-11-15 11:53:20|203802|203752|203795.4|203745.4|203802|203752|203794.4|203744.4|9
1731671610000|2024-11-15 11:53:30|203801.7|203751.7|203793.4|203743.4|203801.7|203751.7|203793.4|203743.4|6
1731671620000|2024-11-15 11:53:40|203793.5|203743.5|203840.9|203750.9|203860.1|203770.1|203793.5|203737.5|27
1731671630000|2024-11-15 11:53:50|203841|203751|203841.3|203751.3|203842|203752|203841|203751|12
1731671640000|2024-11-15 11:54:00|203841.5|203751.5|203865.9|203775.9|203866.7|203776.7|203841.5|203751.5|27
1731671650000|2024-11-15 11:54:10|203869.1|203779.1|203874.5|203784.5|203886.9|203796.9|203869.1|203779.1|16
1731671660000|2024-11-15 11:54:20|203874.4|203784.4|203870.2|203780.2|203874.5|203784.5|203870.2|203780.2|8
1731671670000|2024-11-15 11:54:30|203870|203780|203835.8|203745.8|203870|203780|203831.7|203741.7|16
1731671680000|2024-11-15 11:54:40|203830.7|203740.7|203820|203730|203830.7|203740.7|203815.6|203725.6|9
1731671690000|2024-11-15 11:54:50|203820.1|203730.1|203820.1|203730.1|203820.1|203730.1|203820.1|203730.1|1
1731671700000|2024-11-15 11:55:00|203816.9|203726.9|203806.7|203756.7|203824.6|203756.7|203806.7|203726.5|9
1731671710000|2024-11-15 11:55:10|203805.2|203755.2|203824.3|203774.3|203824.3|203774.3|203803.5|203753.5|7
1731671720000|2024-11-15 11:55:20|203822.2|203772.2|203817.5|203767.5|203822.2|203772.2|203815.4|203765.4|4
1731671730000|2024-11-15 11:55:30|203817.7|203767.7|203814|203764|203818|203768|203813.7|203763.7|8
1731671740000|2024-11-15 11:55:40|203813.7|203763.7|203813.7|203763.7|203813.7|203763.7|203813.7|203763.7|1
1731671750000|2024-11-15 11:55:50|203814|203764|203810.5|203760.5|203814|203764|203806.6|203756.6|15
1731671760000|2024-11-15 11:56:00|203810.2|203760.2|203808.1|203758.1|203810.2|203760.2|203806.2|203756.2|10
1731671770000|2024-11-15 11:56:10|203805.3|203755.3|203807.9|203757.9|203807.9|203757.9|203794.2|203744.2|12
1731671780000|2024-11-15 11:56:20|203800.4|203750.4|203811.2|203761.2|203811.2|203761.2|203798.5|203748.5|15
1731671790000|2024-11-15 11:56:30|203811.4|203761.4|203809.5|203759.5|203811.4|203761.4|203809.5|203759.5|5
1731671800000|2024-11-15 11:56:40|203810.1|203760.1|203810.1|203760.1|203812.5|203762.5|203809.8|203759.8|11
1731671810000|2024-11-15 11:56:50|203809.8|203759.8|203808.2|203758.2|203810.2|203760.2|203808.2|203758.2|11
1731671820000|2024-11-15 11:57:00|203812.8|203762.8|203821.1|203731.1|203823.8|203766.3|203795.7|203727.5|20
1731671830000|2024-11-15 11:57:10|203823.4|203733.4|203809.1|203759.1|203828.3|203761.3|203809.1|203729.9|12
1731671840000|2024-11-15 11:57:20|203808.8|203758.8|203809.7|203759.7|203811.2|203761.2|203807.8|203757.8|18
1731671850000|2024-11-15 11:57:30|203810|203760|203796|203746|203810.2|203760.2|203793.7|203743.7|16
1731671860000|2024-11-15 11:57:40|203797.8|203747.8|203795.9|203745.9|203801.2|203751.2|203795.2|203745.2|11
1731671870000|2024-11-15 11:57:50|203801.1|203751.1|203796.3|203746.3|203801.1|203751.1|203794.7|203744.7|14
1731671880000|2024-11-15 11:58:00|203798.3|203748.3|203794.5|203744.5|203800.7|203750.7|203794.5|203744.5|12
1731671890000|2024-11-15 11:58:10|203794.9|203744.9|203793.9|203743.9|203795.7|203745.7|203791.7|203741.7|8
1731671900000|2024-11-15 11:58:20|203789.1|203739.1|203738.8|203688.8|203789.1|203739.1|203733.4|203683.4|23
1731671910000|2024-11-15 11:58:30|203737.2|203687.2|203731.9|203681.9|203740.6|203690.6|203728.9|203678.9|32
1731671920000|2024-11-15 11:58:40|203731.7|203681.7|203731.9|203681.9|203740.4|203690.4|203731.7|203681.7|28
1731671930000|2024-11-15 11:58:50|203734.2|203684.2|203733.8|203683.8|203739.2|203689.2|203731.7|203681.7|24
1731671940000|2024-11-15 11:59:00|203735.5|203685.5|203739|203689|203746.8|203696.8|203735.5|203685.5|23
1731671950000|2024-11-15 11:59:10|203745.2|203695.2|203740.7|203690.7|203759.1|203709.1|203738.6|203688.6|34
1731671960000|2024-11-15 11:59:20|203740.6|203690.6|203741.3|203691.3|203746.7|203696.7|203736.8|203686.8|34
1731671970000|2024-11-15 11:59:30|203741.5|203691.5|203743.1|203693.1|203750.5|203700.5|203739.8|203689.8|31
1731671980000|2024-11-15 11:59:40|203744.8|203694.8|203747.3|203697.3|203750.8|203700.8|203737.2|203687.2|23
1731671990000|2024-11-15 11:59:50|203746.8|203696.8|203744.5|203694.5|203747.5|203697.5|203735.1|203685.1|27
1731672000000|2024-11-15 12:00:00|203732.2|203682.2|203696|203646|203732.6|203682.6|203690.8|203640.8|27
1731672010000|2024-11-15 12:00:10|203696.2|203646.2|203698.8|203648.8|203705.6|203655.6|203690.8|203640.8|26
1731672020000|2024-11-15 12:00:20|203698.6|203648.6|203697.6|203647.6|203698.6|203648.6|203688.9|203638.9|24
1731672030000|2024-11-15 12:00:30|203701.7|203651.7|203698.9|203648.9|203701.8|203651.8|203690.6|203640.6|20
1731672040000|2024-11-15 12:00:40|203698.7|203648.7|203696.8|203646.8|203701.2|203651.2|203693.3|203643.3|16
1731672050000|2024-11-15 12:00:50|203692.2|203642.2|203661.3|203611.3|203692.2|203642.2|203656|203606|21
1731672060000|2024-11-15 12:01:00|203659.8|203609.8|203707.9|203617.9|203709.5|203619.5|203659.8|203590.2|20
1731672070000|2024-11-15 12:01:10|203706.6|203616.6|203686.5|203596.5|203707.2|203617.2|203678.5|203588.5|23
1731672080000|2024-11-15 12:01:20|203685.8|203595.8|203705.5|203615.5|203705.5|203615.5|203680.7|203590.7|23
1731672090000|2024-11-15 12:01:30|203703.5|203613.5|203700.7|203610.7|203704|203614|203696.2|203606.2|21
1731672100000|2024-11-15 12:01:40|203700.1|203610.1|203705.8|203615.8|203714.4|203624.4|203700.1|203610.1|25
1731672110000|2024-11-15 12:01:50|203706.3|203616.3|203705.5|203615.5|203706.4|203616.4|203700|203610|25
1731672120000|2024-11-15 12:02:00|203705|203615|203685.9|203635.9|203705|203639.9|203675.1|203605.3|22
1731672130000|2024-11-15 12:02:10|203686.1|203636.1|203677.2|203627.2|203691.1|203641.1|203676.5|203626.5|30
1731672140000|2024-11-15 12:02:20|203679.5|203629.5|203684|203594|203690|203632.8|203679.5|203590.7|10
1731672150000|2024-11-15 12:02:30|203691.5|203601.5|203698.5|203608.5|203707|203617|203688.5|203598.5|24
1731672160000|2024-11-15 12:02:40|203698|203608|203708.5|203618.5|203708.5|203618.5|203693.5|203603.5|29
1731672170000|2024-11-15 12:02:50|203707.2|203617.2|203703.3|203613.3|203711|203621|203702.9|203612.9|13
1731672180000|2024-11-15 12:03:00|203706.8|203616.8|203714.9|203624.9|203717.4|203627.4|203703.6|203613.6|22
1731672190000|2024-11-15 12:03:10|203715.5|203625.5|203716.9|203626.9|203717.4|203627.4|203714.9|203624.9|11
1731672200000|2024-11-15 12:03:20|203717.5|203627.5|203723.2|203633.2|203729.7|203639.7|203715|203625|24
1731672210000|2024-11-15 12:03:30|203723|203633|203727.2|203637.2|203727.7|203637.7|203723|203633|9
1731672220000|2024-11-15 12:03:40|203727.7|203637.7|203730|203640|203730|203640|203727.2|203637.2|9
1731672230000|2024-11-15 12:03:50|203730.7|203640.7|203730.4|203640.4|203730.7|203640.7|203730.4|203640.4|2
1731672240000|2024-11-15 12:04:00|203729.5|203639.5|203727.5|203637.5|203729.5|203639.5|203726|203636|6
1731672250000|2024-11-15 12:04:10|203728|203638|203727.5|203637.5|203729.5|203639.5|203718.5|203628.5|14
1731672260000|2024-11-15 12:04:20|203728.2|203638.2|203729|203639|203729.5|203639.5|203726.2|203636.2|11
1731672270000|2024-11-15 12:04:30|203728.5|203638.5|203653.2|203563.2|203728.5|203638.5|203650.7|203560.7|13
1731672280000|2024-11-15 12:04:40|203659.5|203569.5|203642.1|203552.1|203659.5|203569.5|203637.7|203547.7|17
1731672290000|2024-11-15 12:04:50|203641.7|203551.7|203620.7|203530.7|203641.7|203551.7|203615.8|203525.8|35
1731672300000|2024-11-15 12:05:00|203621|203531|203621|203531|203624.2|203534.2|203617|203527|22
1731672310000|2024-11-15 12:05:10|203623.5|203533.5|203654.5|203564.5|203665|203575|203622.2|203532.2|23
1731672320000|2024-11-15 12:05:20|203655.2|203565.2|203663.1|203573.1|203665.5|203575.5|203653.5|203563.5|23
1731672330000|2024-11-15 12:05:30|203665.2|203575.2|203670.8|203580.8|203676.7|203586.7|203663.8|203573.8|20
1731672340000|2024-11-15 12:05:40|203669.8|203579.8|203668.8|203578.8|203669.8|203579.8|203667.9|203577.9|11
1731672350000|2024-11-15 12:05:50|203682.3|203592.3|203628.1|203578.1|203683.9|203593.9|203621.4|203571.4|21
1731672360000|2024-11-15 12:06:00|203625.8|203575.8|203657.1|203567.1|203659.8|203576.6|203625.3|203556.4|17
1731672370000|2024-11-15 12:06:10|203654.1|203564.1|203629.4|203579.4|203664.2|203579.4|203629.4|203550.2|23
1731672380000|2024-11-15 12:06:20|203625.9|203575.9|203634.2|203584.2|203638.9|203588.9|203612.5|203562.5|26
1731672390000|2024-11-15 12:06:30|203635|203585|203633.9|203583.9|203640.4|203590.4|203633.5|203583.5|12
1731672400000|2024-11-15 12:06:40|203635.9|203585.9|203665.6|203615.6|203668.1|203618.1|203635.9|203585.9|20
1731672410000|2024-11-15 12:06:50|203669.9|203619.9|203667|203617|203684.6|203634.6|203664.2|203614.2|29
1731672420000|2024-11-15 12:07:00|203674.4|203624.4|203672.8|203622.8|203679|203629|203668.1|203618.1|16
1731672430000|2024-11-15 12:07:10|203672.5|203622.5|203669.3|203619.3|203672.5|203622.5|203662.3|203612.3|19
1731672440000|2024-11-15 12:07:20|203662.1|203612.1|203671.3|203621.3|203673.9|203623.9|203662.1|203612.1|17
1731672450000|2024-11-15 12:07:30|203671.6|203621.6|203674.3|203624.3|203680.4|203630.4|203670.1|203620.1|20
1731672460000|2024-11-15 12:07:40|203671.3|203621.3|203673|203623|203676.4|203626.4|203665.5|203615.5|20
1731672470000|2024-11-15 12:07:50|203674.7|203624.7|203670.4|203620.4|203678|203628|203670.4|203620.4|14
1731672480000|2024-11-15 12:08:00|203670.6|203620.6|203672.5|203622.5|203677.1|203627.1|203670.6|203620.6|11
1731672490000|2024-11-15 12:08:10|203672.2|203622.2|203672.6|203622.6|203679|203629|203669.2|203619.2|15
1731672500000|2024-11-15 12:08:20|203677.4|203627.4|203669.6|203619.6|203677.4|203627.4|203669.6|203619.6|12
1731672510000|2024-11-15 12:08:30|203670.9|203620.9|203672.1|203622.1|203682.4|203632.4|203654.4|203604.4|24
1731672520000|2024-11-15 12:08:40|203672.2|203622.2|203678.1|203628.1|203682.9|203632.9|203671|203621|25
1731672530000|2024-11-15 12:08:50|203677.9|203627.9|203697.9|203647.9|203720.6|203670.6|203677.4|203627.4|27
1731672540000|2024-11-15 12:09:00|203699.6|203649.6|203694.6|203644.6|203699.6|203649.6|203686.5|203636.5|32
1731672550000|2024-11-15 12:09:10|203694.8|203644.8|203682.1|203632.1|203701.7|203651.7|203682.1|203632.1|27
1731672560000|2024-11-15 12:09:20|203687.2|203637.2|203691.8|203641.8|203703.3|203653.3|203685|203635|26
1731672570000|2024-11-15 12:09:30|203695.7|203645.7|203708|203658|203710.1|203660.1|203686.2|203636.2|25
1731672580000|2024-11-15 12:09:40|203706.3|203656.3|203704.9|203654.9|203738.8|203688.8|203692.9|203642.9|10
1731672590000|2024-11-15 12:09:50|203705.1|203655.1|203702.6|203652.6|203705.1|203655.1|203702.4|203652.4|17
1731672600000|2024-11-15 12:10:00|203702.4|203652.4|203732.9|203682.9|203734.5|203684.5|203702.4|203652.4|22
1731672610000|2024-11-15 12:10:10|203730.8|203680.8|203730.6|203680.6|203730.8|203680.8|203729.5|203679.5|12
1731672620000|2024-11-15 12:10:20|203730.4|203680.4|203759.4|203709.4|203759.4|203709.4|203730.4|203680.4|16
1731672630000|2024-11-15 12:10:30|203758.9|203708.9|203763.3|203713.3|203763.3|203713.3|203754.5|203704.5|16
1731672640000|2024-11-15 12:10:40|203763.1|203713.1|203763.3|203713.3|203763.3|203713.3|203762.8|203712.8|4
1731672650000|2024-11-15 12:10:50|203762|203712|203754.4|203704.4|203763.5|203713.5|203754.4|203704.4|6
1731672660000|2024-11-15 12:11:00|203754.3|203704.3|203753.2|203703.2|203758|203708|203749.9|203699.9|19
1731672670000|2024-11-15 12:11:10|203754.3|203704.3|203766.7|203716.7|203766.9|203716.9|203752.4|203702.4|11
1731672680000|2024-11-15 12:11:20|203766.5|203716.5|203766.3|203716.3|203766.7|203716.7|203765.9|203715.9|6
1731672690000|2024-11-15 12:11:30|203766|203716|203797.4|203747.4|203797.4|203747.4|203766|203716|25
1731672700000|2024-11-15 12:11:40|203795.2|203745.2|203799.2|203749.2|203806.4|203756.4|203793.5|203743.5|20
1731672710000|2024-11-15 12:11:50|203801.3|203751.3|203814.2|203764.2|203821|203771|203797.9|203747.9|21
1731672720000|2024-11-15 12:12:00|203814.4|203764.4|203805.1|203755.1|203814.6|203764.6|203798.5|203748.5|24
1731672730000|2024-11-15 12:12:10|203804.4|203754.4|203807.1|203757.1|203816|203766|203798.1|203748.1|13
1731672740000|2024-11-15 12:12:20|203805.4|203755.4|203808.9|203758.9|203821.2|203771.2|203804.7|203754.7|19
1731672750000|2024-11-15 12:12:30|203817.1|203767.1|203801.6|203751.6|203817.1|203767.1|203797.6|203747.6|16
1731672760000|2024-11-15 12:12:40|203804.6|203754.6|203813.7|203763.7|203828.9|203778.9|203801.9|203751.9|29
1731672770000|2024-11-15 12:12:50|203819.5|203769.5|203817.6|203767.6|203821.4|203771.4|203814.1|203764.1|24
1731672780000|2024-11-15 12:13:00|203819.6|203769.6|203853.3|203803.3|203855.9|203805.9|203816.2|203766.2|24
1731672790000|2024-11-15 12:13:10|203846.2|203796.2|203842.3|203792.3|203846.4|203796.4|203841.1|203791.1|8
1731672810000|2024-11-15 12:13:30|203841.9|203791.9|203839.8|203789.8|203842.5|203792.5|203833.7|203783.7|10
1731672820000|2024-11-15 12:13:40|203839.3|203789.3|203833.9|203783.9|203839.8|203789.8|203831|203781|10
1731672830000|2024-11-15 12:13:50|203834|203784|203834.2|203784.2|203841.3|203791.3|203830.5|203780.5|11
1731672840000|2024-11-15 12:14:00|203834.4|203784.4|203834|203784|203836.6|203786.6|203831.9|203781.9|8
1731672850000|2024-11-15 12:14:10|203835.8|203785.8|203840.9|203790.9|203840.9|203790.9|203831.2|203781.2|10
1731672860000|2024-11-15 12:14:20|203840.7|203790.7|203839.3|203789.3|203841.4|203791.4|203835.4|203785.4|12
1731672870000|2024-11-15 12:14:30|203839.1|203789.1|203839.3|203789.3|203839.3|203789.3|203839.1|203789.1|2
1731672880000|2024-11-15 12:14:40|203836.9|203786.9|203877.9|203827.9|203880|203830|203833.9|203783.9|20
1731672890000|2024-11-15 12:14:50|203873.2|203823.2|203875.8|203825.8|203879.3|203829.3|203871.6|203821.6|9
1731672900000|2024-11-15 12:15:00|203876|203826|203876.4|203826.4|203878.1|203828.1|203871|203821|10
1731672910000|2024-11-15 12:15:10|203872.9|203822.9|203858.7|203808.7|203872.9|203822.9|203851.5|203801.5|24
1731672920000|2024-11-15 12:15:20|203860.8|203810.8|203857.6|203807.6|203861.3|203811.3|203857|203807|16
1731672930000|2024-11-15 12:15:30|203860.6|203810.6|203873.4|203823.4|203873.4|203823.4|203860.2|203810.2|9
1731672940000|2024-11-15 12:15:40|203880.3|203830.3|203913.3|203863.3|203915.9|203865.9|203875|203825|16
1731672950000|2024-11-15 12:15:50|203912.9|203862.9|203918|203868|203918|203868|203912.9|203862.9|6
1731672960000|2024-11-15 12:16:00|203940.1|203890.1|203933.8|203883.8|203944.4|203894.4|203930.2|203880.2|29
1731672970000|2024-11-15 12:16:10|203933|203883|203936.9|203886.9|203937.7|203887.7|203933|203883|10
1731672980000|2024-11-15 12:16:20|203930.9|203880.9|203939.3|203889.3|203939.7|203889.7|203928.8|203878.8|26
1731672990000|2024-11-15 12:16:30|203939|203889|203939.6|203889.6|203939.6|203889.6|203938.8|203888.8|5
1731673000000|2024-11-15 12:16:40|203941.8|203891.8|203977|203927|203980.7|203930.7|203941.8|203891.8|24
1731673010000|2024-11-15 12:16:50|203976.9|203926.9|203976.2|203926.2|203976.9|203926.9|203975.5|203925.5|17
1731673020000|2024-11-15 12:17:00|203976|203926|203976.3|203926.3|203977|203927|203976|203926|15
1731673030000|2024-11-15 12:17:10|203975.6|203925.6|203978.3|203928.3|203985.8|203935.8|203956.8|203906.8|20
1731673040000|2024-11-15 12:17:20|203982.3|203932.3|203980.2|203930.2|203983.7|203933.7|203976.5|203926.5|31
1731673050000|2024-11-15 12:17:30|203973|203923|203975|203925|203979.9|203929.9|203971.1|203921.1|31
1731673060000|2024-11-15 12:17:40|203975.3|203925.3|203975.6|203925.6|203979.6|203929.6|203966.7|203916.7|31
1731673070000|2024-11-15 12:17:50|203975.8|203925.8|203961.4|203911.4|203976.1|203926.1|203950.8|203900.8|16
1731673080000|2024-11-15 12:18:00|203961.1|203911.1|203971.1|203921.1|203971.1|203921.1|203961.1|203911.1|5
1731673090000|2024-11-15 12:18:10|203971|203921|203961.9|203911.9|203971.1|203921.1|203953.2|203903.2|21
1731673100000|2024-11-15 12:18:20|203963.6|203913.6|203965.4|203915.4|203966.8|203916.8|203961.8|203911.8|21
1731673110000|2024-11-15 12:18:30|203963.1|203913.1|203961|203911|203965.5|203915.5|203957.2|203907.2|26
1731673120000|2024-11-15 12:18:40|203960.8|203910.8|203971.9|203881.9|203974.5|203911.5|203949.3|203881.2|27
1731673130000|2024-11-15 12:18:50|203972.5|203882.5|203959.2|203909.2|203982.5|203911.2|203959.2|203881.4|27
1731673140000|2024-11-15 12:19:00|203958.4|203908.4|203955.2|203905.2|203960.8|203910.8|203955|203905|29
1731673150000|2024-11-15 12:19:10|203955.6|203905.6|203955.2|203905.2|203956.1|203906.1|203951.6|203901.6|25
1731673160000|2024-11-15 12:19:20|203955.7|203905.7|203950|203900|203956.2|203906.2|203947.9|203897.9|31
1731673170000|2024-11-15 12:19:30|203950.1|203900.1|203951.5|203901.5|203952.9|203902.9|203947.6|203897.6|28
1731673180000|2024-11-15 12:19:40|203952|203902|203951.7|203901.7|203952.3|203902.3|203949.7|203899.7|22
1731673190000|2024-11-15 12:19:50|203951.4|203901.4|203981.3|203891.3|203985.2|203909.5|203951|203890.4|22
1731673200000|2024-11-15 12:20:00|203985.5|203895.5|203986.9|203896.9|203989.9|203899.9|203981.5|203891.5|13
1731673210000|2024-11-15 12:20:10|203987|203897|203980.6|203890.6|203987|203897|203977|203887|12
1731673220000|2024-11-15 12:20:20|203981.1|203891.1|203975.2|203885.2|203983.1|203893.1|203967.8|203877.8|23
1731673230000|2024-11-15 12:20:30|203974.7|203884.7|203939.9|203849.9|203975.2|203885.2|203937.4|203847.4|16
1731673240000|2024-11-15 12:20:40|203937.8|203847.8|203938.1|203848.1|203938.2|203848.2|203936.6|203846.6|14
1731673250000|2024-11-15 12:20:50|203936.5|203846.5|203931|203841|203942.8|203852.8|203931|203841|17
1731673260000|2024-11-15 12:21:00|203929.5|203839.5|203933|203843|203933.8|203843.8|203929.5|203839.5|5
1731673270000|2024-11-15 12:21:10|203932.7|203842.7|203932.1|203842.1|203934.2|203844.2|203931.4|203841.4|8
1731673280000|2024-11-15 12:21:20|203931.4|203841.4|203933.7|203843.7|203938.4|203848.4|203931.4|203841.4|5
1731673290000|2024-11-15 12:21:30|203933.6|203843.6|203934.1|203844.1|203934.9|203844.9|203933.6|203843.6|7
1731673300000|2024-11-15 12:21:40|203930.6|203840.6|203930|203840|203930.6|203840.6|203927.6|203837.6|17
1731673310000|2024-11-15 12:21:50|203926.4|203836.4|203913.9|203823.9|203930|203840|203911.1|203821.1|21
1731673320000|2024-11-15 12:22:00|203917.1|203827.1|203913.9|203823.9|203917.1|203827.1|203913.9|203823.9|7
1731673330000|2024-11-15 12:22:10|203915.1|203825.1|203922.4|203832.4|203925.1|203835.1|203913.9|203823.9|13
1731673340000|2024-11-15 12:22:20|203916.9|203826.9|203901.2|203811.2|203926.8|203836.8|203901.2|203811.2|19
1731673350000|2024-11-15 12:22:30|203895.4|203805.4|203897.5|203807.5|203902.8|203812.8|203892.5|203802.5|12
1731673360000|2024-11-15 12:22:40|203897.3|203807.3|203898.9|203808.9|203900.5|203810.5|203891.5|203801.5|8
1731673370000|2024-11-15 12:22:50|203898.7|203808.7|203900.7|203810.7|203905.5|203815.5|203897.7|203807.7|16
1731673380000|2024-11-15 12:23:00|203902.2|203812.2|203942|203852|203944.4|203854.4|203902.2|203812.2|10
1731673390000|2024-11-15 12:23:10|203940.9|203850.9|203928.2|203838.2|203946.7|203856.7|203923.2|203833.2|12
1731673400000|2024-11-15 12:23:20|203924.9|203834.9|203918.4|203828.4|203929|203839|203918.4|203828.4|25
1731673410000|2024-11-15 12:23:30|203918.7|203828.7|203918|203828|203922.2|203832.2|203916.4|203826.4|26
1731673420000|2024-11-15 12:23:40|203921.7|203831.7|203921.2|203831.2|203922.6|203832.6|203915.8|203825.8|23
1731673430000|2024-11-15 12:23:50|203922.3|203832.3|203916.9|203826.9|203925.8|203835.8|203916.4|203826.4|25
1731673440000|2024-11-15 12:24:00|203919.1|203829.1|203928.8|203838.8|203933.3|203843.3|203919.1|203829.1|21
1731673450000|2024-11-15 12:24:10|203923.1|203833.1|203937|203847|203940|203850|203923.1|203833.1|25
1731673460000|2024-11-15 12:24:20|203936.9|203846.9|203993.6|203903.6|203995.7|203920.8|203930|203840|29
1731673470000|2024-11-15 12:24:30|203992.9|203902.9|203991.4|203901.4|203996.7|203906.7|203991.4|203901.4|23
1731673480000|2024-11-15 12:24:40|203993.3|203903.3|203995.1|203905.1|203995.6|203905.6|203992.1|203902.1|25
1731673490000|2024-11-15 12:24:50|203999|203909|204000.7|203910.7|204001|203911|203995.7|203905.7|26
1731673500000|2024-11-15 12:25:00|204000.4|203910.4|203999.7|203909.7|204006.1|203916.1|203992.4|203902.4|28
1731673510000|2024-11-15 12:25:10|203999|203909|203997|203907|204003.2|203913.2|203997|203907|15
1731673520000|2024-11-15 12:25:20|204003.3|203913.3|203998.4|203908.4|204006.1|203916.1|203995.3|203905.3|17
1731673530000|2024-11-15 12:25:30|203998.6|203908.6|203999.4|203909.4|204002.1|203912.1|203998.4|203908.4|15
1731673540000|2024-11-15 12:25:40|204000.9|203910.9|204007.7|203917.7|204008.9|203918.9|203999.4|203909.4|19
1731673550000|2024-11-15 12:25:50|204008.2|203918.2|204019.7|203929.7|204022.5|203932.5|204008.1|203918.1|23
1731673560000|2024-11-15 12:26:00|204020.2|203930.2|204018.9|203928.9|204026|203936|204018.9|203928.9|21
1731673570000|2024-11-15 12:26:10|204018.7|203928.7|204022.5|203932.5|204023.2|203933.2|204018.5|203928.5|23
1731673580000|2024-11-15 12:26:20|204022.1|203932.1|204022.8|203932.8|204023.8|203933.8|204022.1|203932.1|19
1731673590000|2024-11-15 12:26:30|204023.2|203933.2|204049.7|203959.7|204055.9|203965.9|204023.2|203933.2|23
1731673600000|2024-11-15 12:26:40|204051.7|203961.7|204049.1|203959.1|204051.7|203961.7|204048|203958|15
1731673610000|2024-11-15 12:26:50|204047.9|203957.9|204054.7|203964.7|204066.7|203976.7|204047.9|203957.9|12
1731673620000|2024-11-15 12:27:00|204055|203965|204052.4|203962.4|204057.7|203967.7|204052.4|203962.4|11
1731673630000|2024-11-15 12:27:10|204052.6|203962.6|203980.6|203890.6|204052.6|203962.6|203978.5|203888.5|28
1731673640000|2024-11-15 12:27:20|203980.8|203890.8|204003.9|203913.9|204006.4|203916.4|203980.8|203890.8|14
1731673650000|2024-11-15 12:27:30|204003.7|203913.7|203960.4|203870.4|204003.7|203913.7|203960.2|203870.2|26
1731673660000|2024-11-15 12:27:40|203960.2|203870.2|203969.1|203879.1|203969.7|203879.7|203955.8|203865.8|26
1731673670000|2024-11-15 12:27:50|203970.7|203880.7|203964.7|203874.7|203970.7|203880.7|203961.7|203871.7|11
1731673680000|2024-11-15 12:28:00|203965.6|203875.6|203970.1|203880.1|203972.4|203882.4|203965.6|203875.6|19
1731673690000|2024-11-15 12:28:10|203967|203877|203969.6|203879.6|203971.3|203881.3|203967|203877|20
1731673700000|2024-11-15 12:28:20|203969.8|203879.8|203957.8|203867.8|203969.8|203879.8|203953.6|203863.6|24
1731673710000|2024-11-15 12:28:30|203959|203869|203985.9|203895.9|203992.9|203905.5|203937.1|203847.1|26
1731673720000|2024-11-15 12:28:40|203985.7|203895.7|203968.4|203878.4|203986.9|203896.9|203968|203878|21
1731673730000|2024-11-15 12:28:50|203968.2|203878.2|203968|203878|203984.2|203894.2|203961|203871|25
1731673740000|2024-11-15 12:29:00|203969.9|203879.9|203965.5|203875.5|203972.7|203882.7|203958.9|203868.9|27
1731673750000|2024-11-15 12:29:10|203965.7|203875.7|203966.2|203876.2|203972.2|203882.2|203957.6|203867.6|18
1731673760000|2024-11-15 12:29:20|203964.9|203874.9|203960.9|203870.9|203973.9|203883.9|203954.3|203864.3|32
1731673770000|2024-11-15 12:29:30|203962.5|203872.5|203917.8|203827.8|203963.9|203873.9|203917.6|203827.6|37
1731673780000|2024-11-15 12:29:40|203902.9|203812.9|203899.7|203809.7|203909.5|203819.5|203894.2|203804.2|23
1731673790000|2024-11-15 12:29:50|203899.5|203809.5|203919.2|203829.2|203924.9|203834.9|203898.1|203808.1|27
1731673800000|2024-11-15 12:30:00|203919.8|203829.8|203906.2|203816.2|203919.8|203829.8|203892.2|203802.2|19
1731673810000|2024-11-15 12:30:10|203903.5|203813.5|203909.3|203819.3|203914.8|203824.8|203898.9|203808.9|26
1731673820000|2024-11-15 12:30:20|203906.9|203816.9|203908|203818|203908|203818|203902.1|203812.1|23
1731673830000|2024-11-15 12:30:30|203905.5|203815.5|203890.5|203800.5|203912.3|203822.3|203890.1|203800.1|25
1731673840000|2024-11-15 12:30:40|203890.8|203800.8|203890.6|203800.6|203891.3|203801.3|203890.3|203800.3|17
1731673850000|2024-11-15 12:30:50|203890.3|203800.3|203856.4|203766.4|203890.3|203800.3|203851.7|203761.7|10
1731673860000|2024-11-15 12:31:00|203856.8|203766.8|203863.2|203773.2|203866.6|203776.6|203853.4|203763.4|18
1731673870000|2024-11-15 12:31:10|203866.9|203776.9|203893.3|203803.3|203893.7|203803.7|203854.6|203764.6|31
1731673880000|2024-11-15 12:31:20|203901.4|203811.4|203898.3|203808.3|203908.5|203818.5|203893|203803|23
1731673890000|2024-11-15 12:31:30|203905.6|203815.6|203897|203807|203905.6|203815.6|203894.2|203804.2|10
1731673900000|2024-11-15 12:31:40|203894.1|203804.1|203903.9|203813.9|203908.9|203818.9|203894.1|203804.1|18
1731673910000|2024-11-15 12:31:50|203904.3|203814.3|203903.9|203813.9|203909.1|203819.1|203902.9|203812.9|15
1731673920000|2024-11-15 12:32:00|203903.6|203813.6|203904.2|203814.2|203906|203816|203903|203813|12
1731673930000|2024-11-15 12:32:10|203907.3|203817.3|203910.9|203820.9|203920.4|203830.4|203907.3|203817.3|15
1731673940000|2024-11-15 12:32:20|203910.6|203820.6|203915.5|203825.5|203915.5|203825.5|203910.4|203820.4|19
1731673950000|2024-11-15 12:32:30|203916.3|203826.3|203919.2|203829.2|203923.2|203833.2|203911.9|203821.9|30
1731673960000|2024-11-15 12:32:40|203919.7|203829.7|203918.1|203828.1|203924|203834|203916.7|203826.7|11
1731673970000|2024-11-15 12:32:50|203917.1|203827.1|203917|203827|203921.5|203831.5|203916.3|203826.3|30
1731673980000|2024-11-15 12:33:00|203917.2|203827.2|203909.1|203819.1|203920|203830|203908.5|203818.5|26
1731673990000|2024-11-15 12:33:10|203908.9|203818.9|203913.1|203823.1|203941.2|203851.2|203908.6|203818.6|30
1731674000000|2024-11-15 12:33:20|203937.8|203847.8|204012.7|203922.7|204015|203925|203937.8|203847.8|13
1731674010000|2024-11-15 12:33:30|204012|203922|204005.6|203915.6|204012|203922|203998.7|203908.7|7
1731674020000|2024-11-15 12:33:40|204011|203921|204016.5|203926.5|204016.5|203926.5|204003.6|203913.6|11
1731674030000|2024-11-15 12:33:50|204013.2|203923.2|204008.3|203918.3|204020.4|203930.4|204007.7|203917.7|25
1731674040000|2024-11-15 12:34:00|204007.8|203917.8|203968.3|203878.3|204007.8|203917.8|203967.6|203877.6|12
1731674050000|2024-11-15 12:34:10|203969.2|203879.2|203974.2|203884.2|203974.2|203884.2|203964.2|203874.2|10
1731674060000|2024-11-15 12:34:20|203971|203881|203971|203881|203971|203881|203971|203881|1
1731674070000|2024-11-15 12:34:30|203968.3|203878.3|203969.1|203879.1|203972.7|203882.7|203960.3|203870.3|8
1731674080000|2024-11-15 12:34:40|203970.8|203880.8|203975.1|203885.1|203975.8|203885.8|203965.6|203875.6|10
1731674100000|2024-11-15 12:35:00|203971.2|203881.2|203964.5|203874.5|203971.2|203881.2|203952.3|203862.3|7
1731674110000|2024-11-15 12:35:10|203961.5|203871.5|203961.8|203871.8|203964.4|203874.4|203961.5|203871.5|4
1731674120000|2024-11-15 12:35:20|203962.3|203872.3|203961.8|203871.8|203962.3|203872.3|203961.8|203871.8|2
1731674130000|2024-11-15 12:35:30|203955.8|203865.8|203962.6|203872.6|203962.6|203872.6|203955.8|203865.8|2
1731674140000|2024-11-15 12:35:40|203966.5|203876.5|204001.4|203911.4|204001.4|203911.4|203966.5|203876.5|10
1731674150000|2024-11-15 12:35:50|203992.6|203902.6|204009.2|203919.2|204009.4|203919.4|203991|203901|24
1731674160000|2024-11-15 12:36:00|204010.5|203920.5|204044.3|203954.3|204045|203955|204003.8|203913.8|20
1731674170000|2024-11-15 12:36:10|204042.3|203952.3|203999|203949|204045.4|203955.4|203991.2|203914.4|20
1731674180000|2024-11-15 12:36:20|203998.3|203948.3|203998.1|203948.1|203998.3|203948.3|203998.1|203948.1|2
1731674190000|2024-11-15 12:36:30|204001|203951|204005|203955|204008.8|203958.8|203995.4|203945.4|16
1731674200000|2024-11-15 12:36:40|204001.7|203951.7|204005|203955|204005.3|203955.3|204001.7|203951.7|13
1731674210000|2024-11-15 12:36:50|204004.7|203954.7|204002.5|203952.5|204007.9|203957.9|204002.4|203952.4|20
1731674220000|2024-11-15 12:37:00|204002.7|203952.7|204004.9|203954.9|204005.9|203955.9|204001.8|203951.8|18
1731674230000|2024-11-15 12:37:10|204002.2|203952.2|204002.1|203952.1|204007.1|203957.1|203999.1|203949.1|13
1731674240000|2024-11-15 12:37:20|204002.5|203952.5|204000.7|203950.7|204003|203953|203999.2|203949.2|12
1731674250000|2024-11-15 12:37:30|204003.6|203953.6|203999.2|203949.2|204003.6|203953.6|203999.2|203949.2|3
1731674260000|2024-11-15 12:37:40|204003.7|203953.7|204000.6|203950.6|204003.7|203953.7|203994.9|203944.9|10
1731674270000|2024-11-15 12:37:50|203998.9|203948.9|204034.2|203984.2|204039.1|203989.1|203998.9|203948.9|23
1731674280000|2024-11-15 12:38:00|204034.4|203984.4|204046.8|203956.8|204051|203991.7|204000.9|203935.7|28
1731674290000|2024-11-15 12:38:10|204053.4|203963.4|204047.3|203957.3|204053.4|203963.4|204046.8|203956.8|11
1731674300000|2024-11-15 12:38:20|204055.1|203965.1|204033.7|203983.7|204055.1|203984.9|204023.3|203951.5|8
1731674310000|2024-11-15 12:38:30|204030.9|203980.9|204040.4|203950.4|204040.4|203980.9|204020.8|203950.4|6
1731674320000|2024-11-15 12:38:40|204039.9|203949.9|204051|203961|204051|203961|204039.9|203949.9|8
1731674330000|2024-11-15 12:38:50|204051.4|203961.4|204054|203964|204055.5|203965.5|204051.3|203961.3|4
1731674340000|2024-11-15 12:39:00|204051.3|203961.3|204114.2|204024.2|204132.3|204042.3|204046|203956|30
1731674350000|2024-11-15 12:39:10|204112.8|204022.8|204082.8|204032.8|204113.6|204036.8|204082.8|204012|10
1731674360000|2024-11-15 12:39:20|204086.1|204036.1|204093.5|204003.5|204094.7|204036.1|204080.1|204003.5|6
1731674370000|2024-11-15 12:39:30|204094.7|204004.7|204110.8|204020.8|204136.5|204059.7|204093.6|204003.6|20
1731674380000|2024-11-15 12:39:40|204111|204021|204177.9|204087.9|204177.9|204087.9|204076.1|203986.1|19
1731674390000|2024-11-15 12:39:50|204166.7|204076.7|204103.6|204013.6|204166.7|204076.7|204094.9|204004.9|27
1731674400000|2024-11-15 12:40:00|204085.1|204035.1|204085.9|203995.9|204114.9|204044.7|204057.8|203995.1|24
1731674410000|2024-11-15 12:40:10|204087.1|203997.1|204083.6|203993.6|204090.8|204000.8|204083.6|203993.6|10
1731674420000|2024-11-15 12:40:20|204080.9|203990.9|204064.5|203974.5|204083.5|204011|204060.1|203973.2|11
1731674430000|2024-11-15 12:40:30|204066.9|203976.9|204042.9|203992.9|204069.8|203992.9|204042.9|203964.1|15
1731674440000|2024-11-15 12:40:40|204045.3|203995.3|204046.1|203956.1|204058.6|203995.3|204029.9|203948.5|19
1731674450000|2024-11-15 12:40:50|204046.2|203956.2|204035|203945|204047.8|203957.8|204035|203945|24
1731674460000|2024-11-15 12:41:00|204041.6|203951.6|204012.3|203922.3|204041.6|203951.6|204012.3|203922.3|21
1731674470000|2024-11-15 12:41:10|204022.8|203932.8|204050.6|203960.6|204050.6|203960.6|204015.2|203925.2|24
1731674480000|2024-11-15 12:41:20|204050.2|203960.2|204048.2|203958.2|204050.9|203960.9|204045.3|203955.3|25
1731674490000|2024-11-15 12:41:30|204044.9|203954.9|204056.7|203966.7|204057.2|203967.2|204043.1|203953.1|19
1731674500000|2024-11-15 12:41:40|204056.5|203966.5|204044|203954|204056.5|203966.5|204032.2|203942.2|27
1731674510000|2024-11-15 12:41:50|204039.2|203949.2|204072|203982|204072.6|203982.6|204039.2|203949.2|25
1731674520000|2024-11-15 12:42:00|204071.7|203981.7|204069.5|203979.5|204072.3|203982.3|204062.4|203972.4|11
1731674530000|2024-11-15 12:42:10|204069.4|203979.4|204115.2|204025.2|204115.4|204025.4|204069.4|203979.4|21
1731674540000|2024-11-15 12:42:20|204113.7|204023.7|204118.6|204028.6|204119.1|204029.1|204113.7|204023.7|25
1731674550000|2024-11-15 12:42:30|204118.9|204028.9|204132.1|204042.1|204133.8|204043.8|204114.3|204024.3|25
1731674560000|2024-11-15 12:42:40|204131.8|204041.8|204128.7|204038.7|204135.5|204045.5|204116.7|204026.7|24
1731674570000|2024-11-15 12:42:50|204130.6|204040.6|204125.1|204035.1|204131.4|204041.4|204121.3|204031.3|24
1731674580000|2024-11-15 12:43:00|204119|204029|204111.1|204021.1|204126.1|204036.1|204108.3|204018.3|14
1731674590000|2024-11-15 12:43:10|204108.7|204018.7|204103.8|204053.8|204150.8|204090.5|204100.9|204012.1|30
1731674600000|2024-11-15 12:43:20|204097.3|204047.3|204077.8|204027.8|204104.3|204054.3|204071.7|204021.7|20
1731674610000|2024-11-15 12:43:30|204072.8|204022.8|204085.8|204035.8|204085.8|204035.8|204071.9|204021.9|17
1731674620000|2024-11-15 12:43:40|204086.5|204036.5|204085.6|204035.6|204107.7|204042|204083.8|204016.9|12
1731674630000|2024-11-15 12:43:50|204085.4|204035.4|204074.1|204024.1|204085.4|204035.4|204068.1|204018.1|18
1731674640000|2024-11-15 12:44:00|204070.4|204020.4|204035.6|203985.6|204070.4|204020.4|204025.5|203953.3|28
1731674650000|2024-11-15 12:44:10|204032.3|203982.3|204004.8|203954.8|204039.6|203989.6|204001.6|203931.5|23
1731674660000|2024-11-15 12:44:20|204005.3|203955.3|204030.3|203980.3|204074.7|204004|204005|203955|20
1731674670000|2024-11-15 12:44:30|204032.2|203982.2|204022.4|203972.4|204044.3|203985.8|204019.7|203950.1|25
1731674680000|2024-11-15 12:44:40|204022.3|203972.3|204026.7|203936.7|204033|203972.3|204015|203925|9
1731674690000|2024-11-15 12:44:50|204027|203937|204031.1|203941.1|204031.1|203941.1|204025.2|203935.2|15
1731674700000|2024-11-15 12:45:00|204033|203943|204029.5|203939.5|204033|203970.1|204013.5|203936|13
1731674710000|2024-11-15 12:45:10|204025|203935|203969|203919|204025|203953|203965.8|203914.9|26
1731674720000|2024-11-15 12:45:20|203968.6|203918.6|203960.5|203910.5|203968.6|203918.6|203955.2|203905.2|20
1731674730000|2024-11-15 12:45:30|203957.5|203907.5|203971.1|203921.1|203971.1|203921.1|203957.5|203907.5|8
1731674740000|2024-11-15 12:45:40|203971.4|203921.4|203965.9|203915.9|203971.4|203921.4|203962.2|203912.2|11
1731674750000|2024-11-15 12:45:50|203968.6|203918.6|204050.4|204000.4|204070.5|204001.3|203968.6|203918.6|21
1731674760000|2024-11-15 12:46:00|204050.2|204000.2|204052.7|204002.7|204055.4|204005.4|204050.1|204000.1|12
1731674770000|2024-11-15 12:46:10|204052.5|204002.5|204051.4|204001.4|204052.7|204002.7|204048.1|203998.1|14
1731674780000|2024-11-15 12:46:20|204051.2|204001.2|204019.2|203969.2|204052.2|204002.2|204016|203966|21
1731674790000|2024-11-15 12:46:30|204019.9|203969.9|204014.3|203964.3|204019.9|203969.9|204009.9|203959.9|14
1731674800000|2024-11-15 12:46:40|204016.4|203966.4|204016.3|203966.3|204016.7|203966.7|204012|203962|10
1731674810000|2024-11-15 12:46:50|204010.2|203960.2|204021.4|203971.4|204024.2|203974.2|204010.2|203960.2|13
1731674820000|2024-11-15 12:47:00|204023.7|203973.7|204014.3|203964.3|204023.7|203973.7|204008.4|203958.4|8
1731674830000|2024-11-15 12:47:10|204005.7|203955.7|204004.5|203954.5|204027.2|203955.7|204004.3|203934.7|9
1731674840000|2024-11-15 12:47:20|204006.5|203956.5|204009.8|203959.8|204010|203960|203995.2|203945.2|8
1731674850000|2024-11-15 12:47:30|204009.6|203959.6|204009.3|203959.3|204009.7|203959.7|204004.5|203954.5|10
1731674860000|2024-11-15 12:47:40|204008.6|203958.6|204000.1|203950.1|204012.6|203962.6|203992.9|203942.9|13
1731674870000|2024-11-15 12:47:50|204000.2|203950.2|204006.4|203956.4|204024.8|203956.8|203995.8|203931.7|14
1731674880000|2024-11-15 12:48:00|204006.6|203956.6|203988.1|203938.1|204008.1|203958.1|203984.6|203934.6|23
1731674890000|2024-11-15 12:48:10|203987.6|203937.6|203988.5|203938.5|203991.1|203941.1|203987.6|203937.6|5
1731674900000|2024-11-15 12:48:20|203988.7|203938.7|203988.5|203938.5|203991.7|203941.7|203988.5|203938.5|6
1731674910000|2024-11-15 12:48:30|203988.8|203938.8|203965.8|203915.8|203991.1|203941.1|203962.5|203912.5|14
1731674920000|2024-11-15 12:48:40|203946.3|203896.3|203965.6|203915.6|203965.6|203915.6|203946.3|203896.3|23
1731674930000|2024-11-15 12:48:50|203965.2|203915.2|203962.7|203912.7|203966.2|203916.2|203962.7|203912.7|24
1731674940000|2024-11-15 12:49:00|203962.9|203912.9|203962.7|203912.7|203963.5|203913.5|203962.5|203912.5|21
1731674950000|2024-11-15 12:49:10|203960.4|203910.4|203963.2|203913.2|203963.2|203913.2|203960.4|203910.4|21
1731674960000|2024-11-15 12:49:20|203963|203913|203984.3|203894.3|203984.8|203913|203960.7|203890.5|27
1731674970000|2024-11-15 12:49:30|203984.5|203894.5|203961.8|203911.8|203984.8|203912.7|203955.8|203894.2|28
1731674980000|2024-11-15 12:49:40|203962.1|203912.1|203935.2|203885.2|203962.1|203912.1|203926.5|203876.5|21
1731674990000|2024-11-15 12:49:50|203935.1|203885.1|203936.6|203886.6|203937.5|203887.5|203934.7|203884.7|10
1731675000000|2024-11-15 12:50:00|203937|203887|203936.7|203886.7|203937|203887|203929.1|203879.1|9
1731675010000|2024-11-15 12:50:10|203929.6|203879.6|203936.3|203886.3|203936.8|203886.8|203929.5|203879.5|12
1731675020000|2024-11-15 12:50:20|203929.6|203879.6|203935.9|203885.9|203936.2|203886.2|203928.7|203878.7|7
1731675030000|2024-11-15 12:50:30|203928.7|203878.7|203935.3|203885.3|203936.5|203886.5|203928.3|203878.3|7
1731675040000|2024-11-15 12:50:40|203928.4|203878.4|203928.3|203878.3|203938.7|203888.7|203928.3|203878.3|16
1731675050000|2024-11-15 12:50:50|203928|203878|203933.7|203883.7|203938|203888|203917.6|203867.6|9
1731675060000|2024-11-15 12:51:00|203934.8|203884.8|203835.2|203785.2|203934.8|203884.8|203835.2|203785.2|13
1731675070000|2024-11-15 12:51:10|203836.6|203786.6|203821.6|203771.6|203837|203787|203812.2|203762.2|12
1731675080000|2024-11-15 12:51:20|203809.3|203759.3|203802.3|203752.3|203818.5|203759.3|203791.7|203725|16
1731675090000|2024-11-15 12:51:30|203802.2|203752.2|203775.5|203725.5|203802.7|203752.7|203775.5|203725.5|19
1731675100000|2024-11-15 12:51:40|203779|203729|203777.3|203727.3|203779.4|203729.4|203771.3|203721.3|23
1731675110000|2024-11-15 12:51:50|203780|203730|203797|203707|203797.9|203730.6|203769|203706.8|31
1731675120000|2024-11-15 12:52:00|203801|203711|203783.8|203693.8|203801|203728.1|203742.8|203692.8|32
1731675130000|2024-11-15 12:52:10|203783.2|203693.2|203766.9|203676.9|203789.9|203706.5|203752|203669.9|18
1731675140000|2024-11-15 12:52:20|203757.9|203667.9|203733.3|203643.3|203757.9|203667.9|203729.2|203639.2|16
1731675150000|2024-11-15 12:52:30|203732.9|203642.9|203738.7|203648.7|203739.7|203676.1|203726.1|203638|16
1731675160000|2024-11-15 12:52:40|203730.1|203640.1|203738.4|203648.4|203740.7|203650.7|203730.1|203640.1|4
1731675170000|2024-11-15 12:52:50|203741|203651|203739.5|203649.5|203741|203651|203733.8|203643.8|5
1731675180000|2024-11-15 12:53:00|203739.9|203649.9|203740.6|203650.6|203743|203653|203739.5|203649.5|7
1731675190000|2024-11-15 12:53:10|203740.4|203650.4|203738|203648|203740.4|203650.4|203735.6|203645.6|5
1731675200000|2024-11-15 12:53:20|203739.8|203649.8|203739.5|203649.5|203739.8|203649.8|203739.5|203649.5|3
1731675210000|2024-11-15 12:53:30|203735.6|203645.6|203741.6|203651.6|203741.6|203651.6|203735.6|203645.6|5
1731675220000|2024-11-15 12:53:40|203742|203652|203823.9|203733.9|203830.6|203740.6|203742|203652|16
1731675230000|2024-11-15 12:53:50|203825.2|203735.2|203826.1|203736.1|203840.7|203750.7|203821.4|203731.4|17
1731675240000|2024-11-15 12:54:00|203826.5|203736.5|203825.8|203735.8|203831.1|203741.1|203825.8|203735.8|10
1731675250000|2024-11-15 12:54:10|203829.4|203739.4|203819.8|203769.8|203829.6|203772.9|203817.6|203739.3|8
1731675260000|2024-11-15 12:54:20|203822.6|203772.6|203824.5|203734.5|203824.5|203772.6|203809.9|203730.1|9
1731675270000|2024-11-15 12:54:30|203822.2|203732.2|203864|203774|203864|203774|203813.1|203723.1|25
1731675280000|2024-11-15 12:54:40|203863.9|203773.9|203904.7|203814.7|203908.9|203843.6|203858.9|203768.9|15
1731675290000|2024-11-15 12:54:50|203905.5|203815.5|203875.1|203785.1|203906.6|203816.6|203869.4|203779.4|21
1731675300000|2024-11-15 12:55:00|203875.2|203785.2|203875.8|203785.8|203877.8|203787.8|203870.1|203780.1|18
1731675310000|2024-11-15 12:55:10|203872.4|203782.4|203870.7|203780.7|203873.4|203783.4|203863.2|203773.2|18
1731675320000|2024-11-15 12:55:20|203866.9|203776.9|203872.1|203782.1|203875.1|203785.1|203866.9|203776.9|11
1731675330000|2024-11-15 12:55:30|203867.1|203777.1|203780.2|203730.2|203867.1|203777.1|203771.7|203709.7|25
1731675340000|2024-11-15 12:55:40|203772.4|203722.4|203757.3|203707.3|203772.4|203722.4|203751.1|203701.1|15
1731675350000|2024-11-15 12:55:50|203757.4|203707.4|203752.5|203702.5|203757.4|203707.4|203740.1|203690.1|10
1731675360000|2024-11-15 12:56:00|203744.2|203694.2|203764.9|203714.9|203764.9|203714.9|203744.2|203694.2|21
1731675370000|2024-11-15 12:56:10|203766.9|203716.9|203764.2|203714.2|203766.9|203716.9|203758.1|203708.1|11
1731675380000|2024-11-15 12:56:20|203758.6|203708.6|203758.9|203708.9|203759.1|203709.1|203758.1|203708.1|6
1731675390000|2024-11-15 12:56:30|203758.8|203708.8|203835.8|203785.8|203847.7|203797.7|203758.8|203708.8|20
1731675400000|2024-11-15 12:56:40|203835.9|203785.9|203833.7|203783.7|203835.9|203785.9|203833.5|203783.5|4
1731675410000|2024-11-15 12:56:50|203833.8|203783.8|203841.8|203791.8|203841.9|203791.9|203810.3|203760.3|22
1731675420000|2024-11-15 12:57:00|203836.9|203786.9|203843|203793|203843|203793|203836.9|203786.9|11
1731675430000|2024-11-15 12:57:10|203838.1|203788.1|203843.5|203793.5|203851.8|203801.8|203837.1|203787.1|15
1731675440000|2024-11-15 12:57:20|203838.4|203788.4|203889.2|203839.2|203901.1|203846.4|203838.4|203788.4|11
1731675450000|2024-11-15 12:57:30|203882.2|203832.2|203906.1|203856.1|203912|203856.1|203875|203822|26
1731675460000|2024-11-15 12:57:40|203902.5|203852.5|203896.4|203846.4|203908.4|203858.4|203893.8|203843.8|15
1731675470000|2024-11-15 12:57:50|203895.7|203845.7|203891.6|203841.6|203898.6|203848.6|203890.1|203840.1|24
1731675480000|2024-11-15 12:58:00|203891.4|203841.4|203893.1|203843.1|203895.5|203845.5|203889.4|203839.4|27
1731675490000|2024-11-15 12:58:10|203893.4|203843.4|203893.7|203843.7|203901.6|203851.6|203892.1|203842.1|18
1731675500000|2024-11-15 12:58:20|203896.9|203846.9|203850.4|203800.4|203896.9|203846.9|203841.5|203791.5|17
1731675510000|2024-11-15 12:58:30|203850.2|203800.2|203839.8|203789.8|203850.2|203800.2|203835.3|203785.3|14
1731675520000|2024-11-15 12:58:40|203841.9|203791.9|203836.5|203786.5|203846.2|203796.2|203824.4|203774.4|18
1731675530000|2024-11-15 12:58:50|203838.3|203788.3|203855.9|203765.9|203857.4|203788.3|203833.9|203765.9|15
1731675540000|2024-11-15 12:59:00|203856.1|203766.1|203815.9|203725.9|203856.1|203766.1|203811.9|203721.9|27
1731675550000|2024-11-15 12:59:10|203825.7|203735.7|203819.3|203729.3|203826.9|203736.9|203812|203722|22
1731675560000|2024-11-15 12:59:20|203817.8|203727.8|203820.1|203730.1|203822.3|203732.3|203817.8|203727.8|13
1731675570000|2024-11-15 12:59:30|203820.2|203730.2|203820.4|203730.4|203820.4|203730.4|203817.6|203727.6|12
1731675580000|2024-11-15 12:59:40|203818.6|203728.6|203820.7|203730.7|203821.7|203731.7|203818.6|203728.6|11
1731675590000|2024-11-15 12:59:50|203819.2|203729.2|203793.4|203743.4|203819.2|203749.3|203776.4|203720.2|31
1731675600000|2024-11-15 13:00:00|203795.4|203705.4|203798.8|203708.8|203800.4|203710.4|203760.1|203692.2|32
1731675610000|2024-11-15 13:00:10|203795.3|203705.3|203807.8|203717.8|203807.8|203718.9|203751|203677.5|20
1731675620000|2024-11-15 13:00:20|203807.5|203717.5|203846.2|203796.2|203855.1|203805.1|203802.6|203712.6|30
1731675630000|2024-11-15 13:00:30|203847.7|203797.7|203879.7|203829.7|203891|203829.7|203847.7|203771|22
1731675640000|2024-11-15 13:00:40|203878|203828|203933.4|203883.4|203941.9|203891.9|203867.9|203817.9|16
1731675650000|2024-11-15 13:00:50|203941.1|203891.1|203934.8|203884.8|203941.1|203891.1|203926.9|203876.9|13
1731675660000|2024-11-15 13:01:00|203932.8|203882.8|203914.5|203864.5|203955.5|203885.3|203900.5|203850.5|21
1731675670000|2024-11-15 13:01:10|203917.1|203867.1|203904.3|203854.3|203918.5|203868.5|203900.5|203850.5|17
1731675680000|2024-11-15 13:01:20|203906.9|203856.9|203899|203849|203906.9|203856.9|203895.1|203845.1|8
1731675690000|2024-11-15 13:01:30|203901.2|203851.2|203900.9|203850.9|203905.1|203855.1|203897.9|203847.9|9
1731675700000|2024-11-15 13:01:40|203895.9|203845.9|203822.2|203772.2|203900.5|203850.5|203819.9|203769.9|18
1731675710000|2024-11-15 13:01:50|203820.4|203770.4|203799.4|203749.4|203836.2|203770.4|203791.5|203741.5|21
1731675720000|2024-11-15 13:02:00|203796.9|203746.9|203836.4|203786.4|203856.3|203802.6|203796.2|203746.2|21
1731675730000|2024-11-15 13:02:10|203842.3|203792.3|203838|203788|203842.3|203792.3|203837.7|203787.7|7
1731675740000|2024-11-15 13:02:20|203834.9|203784.9|203868.1|203778.1|203868.1|203794.3|203834.9|203767|10
1731675750000|2024-11-15 13:02:30|203864.6|203774.6|203844|203794|203864.6|203794.8|203844|203766.1|10
1731675760000|2024-11-15 13:02:40|203837.9|203787.9|203846.3|203796.3|203848|203798|203836.9|203786.9|11
1731675770000|2024-11-15 13:02:50|203868|203778|203862.3|203772.3|203868|203778|203862.1|203772.1|8
1731675780000|2024-11-15 13:03:00|203863.9|203773.9|203864.5|203774.5|203865.4|203775.4|203856.1|203766.1|13
1731675790000|2024-11-15 13:03:10|203864.7|203774.7|203841.5|203791.5|203866.6|203791.5|203839.9|203774.7|6
1731675800000|2024-11-15 13:03:20|203837.9|203787.9|203836.2|203786.2|203844.3|203794.3|203836.2|203786.2|3
1731675810000|2024-11-15 13:03:30|203843.7|203793.7|203841.5|203791.5|203843.7|203793.7|203836.2|203786.2|7
1731675820000|2024-11-15 13:03:40|203843.1|203793.1|203845.1|203795.1|203847|203797|203833.3|203783.3|8
1731675830000|2024-11-15 13:03:50|203837.4|203787.4|203803.3|203753.3|203843.1|203793.1|203803.3|203753.3|5
1731675840000|2024-11-15 13:04:00|203791|203741|203797.1|203747.1|203804|203754|203785.5|203735.5|18
1731675850000|2024-11-15 13:04:10|203797.3|203747.3|203803.4|203753.4|203805.2|203755.2|203796.8|203746.8|11
1731675860000|2024-11-15 13:04:20|203798|203748|203801|203751|203810.9|203760.9|203797.4|203747.4|7
1731675870000|2024-11-15 13:04:30|203789.8|203739.8|203802.6|203752.6|203808.4|203758.4|203789.8|203739.8|14
1731675880000|2024-11-15 13:04:40|203799.1|203749.1|203805.1|203755.1|203805.1|203755.1|203799.1|203749.1|6
1731675890000|2024-11-15 13:04:50|203799.4|203749.4|203804.1|203754.1|203805.9|203755.9|203793.6|203743.6|7
1731675900000|2024-11-15 13:05:00|203801.4|203751.4|203802.2|203752.2|203805.7|203755.7|203797.9|203747.9|7
1731675910000|2024-11-15 13:05:10|203807.5|203757.5|203794.4|203744.4|203812.3|203762.3|203791|203741|12
1731675920000|2024-11-15 13:05:20|203782.1|203732.1|203759.7|203709.7|203800.9|203750.9|203754.2|203704.2|23
1731675930000|2024-11-15 13:05:30|203758.4|203708.4|203754|203704|203778.1|203717.3|203751.4|203688.1|19
1731675940000|2024-11-15 13:05:40|203753|203703|203751.3|203701.3|203765.7|203715.7|203749.2|203699.2|17
1731675950000|2024-11-15 13:05:50|203762.5|203712.5|203750.4|203700.4|203768|203718|203750.4|203700.4|13
1731675960000|2024-11-15 13:06:00|203765.5|203715.5|203761.4|203711.4|203768.1|203718.1|203750.5|203700.5|14
1731675970000|2024-11-15 13:06:10|203767|203717|203759.9|203709.9|203767.2|203717.2|203759.9|203709.9|19
1731675980000|2024-11-15 13:06:20|203767|203717|203769.1|203719.1|203769.3|203719.3|203761.6|203711.6|20
1731675990000|2024-11-15 13:06:30|203764.1|203714.1|203766.9|203716.9|203769.3|203719.3|203759.6|203709.6|23
1731676000000|2024-11-15 13:06:40|203766.7|203716.7|203766.9|203716.9|203767|203717|203759.6|203709.6|32
1731676010000|2024-11-15 13:06:50|203759.6|203709.6|203766.7|203716.7|203766.9|203716.9|203759.6|203709.6|23
1731676020000|2024-11-15 13:07:00|203759.6|203709.6|203796.4|203746.4|203809.3|203759.3|203759.6|203709.6|14
1731676030000|2024-11-15 13:07:10|203790.8|203740.8|203796.6|203746.6|203798.8|203748.8|203790|203740|15
1731676050000|2024-11-15 13:07:30|203796.9|203746.9|203775.3|203685.3|203817.7|203752.9|203774.6|203684.6|17
1731676060000|2024-11-15 13:07:40|203774.6|203684.6|203775.3|203685.3|203775.4|203685.4|203773.4|203683.4|15
1731676070000|2024-11-15 13:07:50|203775.6|203685.6|203774.3|203684.3|203775.6|203685.6|203773.5|203683.5|16
1731676080000|2024-11-15 13:08:00|203773.8|203683.8|203770.1|203680.1|203774.6|203684.6|203761|203671|21
1731676090000|2024-11-15 13:08:10|203771.2|203681.2|203777.1|203687.1|203779.1|203689.1|203771.2|203681.2|22
1731676100000|2024-11-15 13:08:20|203776.6|203686.6|203771.2|203681.2|203778.1|203688.1|203766.9|203676.9|24
1731676110000|2024-11-15 13:08:30|203770.3|203680.3|203774.7|203684.7|203777.1|203687.1|203770.3|203680.3|15
1731676120000|2024-11-15 13:08:40|203775.1|203685.1|203775.1|203685.1|203775.1|203685.1|203774.7|203684.7|3
1731676130000|2024-11-15 13:08:50|203776.4|203686.4|203776|203686|203776.4|203686.4|203774.6|203684.6|9
1731676140000|2024-11-15 13:09:00|203776.3|203686.3|203815.6|203725.6|203816.3|203726.3|203776.3|203686.3|21
1731676150000|2024-11-15 13:09:10|203817.3|203727.3|203820.5|203730.5|203822.7|203732.7|203817.3|203727.3|12
1731676160000|2024-11-15 13:09:20|203821.5|203731.5|203821.5|203731.5|203825.4|203735.4|203818.5|203728.5|14
1731676170000|2024-11-15 13:09:30|203821.1|203731.1|203776.8|203726.8|203821.5|203731.5|203769.1|203719.1|13
1731676180000|2024-11-15 13:09:40|203771.2|203721.2|203812.3|203762.3|203833.3|203768.2|203771.2|203721.2|17
1731676190000|2024-11-15 13:09:50|203816.6|203766.6|203836.6|203786.6|203864.2|203798.5|203816.6|203726.9|13
1731676200000|2024-11-15 13:10:00|203831.5|203781.5|203835.4|203745.4|203856.7|203790.6|203802.4|203732.5|28
1731676210000|2024-11-15 13:10:10|203835.6|203745.6|203819.2|203729.2|203838.8|203748.8|203819.2|203729.2|14
1731676220000|2024-11-15 13:10:20|203818.9|203728.9|203818.6|203728.6|203819.2|203729.2|203813.8|203723.8|8
1731676230000|2024-11-15 13:10:30|203818.4|203728.4|203818.6|203728.6|203818.6|203728.6|203818.3|203728.3|6
1731676240000|2024-11-15 13:10:40|203818.3|203728.3|203818.3|203728.3|203818.3|203728.3|203818.1|203728.1|7
1731676250000|2024-11-15 13:10:50|203818.4|203728.4|203790.9|203700.9|203825.3|203735.3|203759.9|203700.9|13
1731676260000|2024-11-15 13:11:00|203767.7|203717.7|203799|203709|203815.8|203730.6|203767.7|203700.6|20
1731676270000|2024-11-15 13:11:10|203799.1|203709.1|203739.3|203689.3|203799.3|203709.8|203733.9|203683.9|22
1731676280000|2024-11-15 13:11:20|203738|203688|203763.1|203713.1|203763.6|203713.6|203711.1|203661.1|19
1731676290000|2024-11-15 13:11:30|203761.1|203711.1|203760|203710|203761.1|203711.1|203756.8|203706.8|15
1731676300000|2024-11-15 13:11:40|203758.4|203708.4|203758|203708|203758.4|203708.4|203755.2|203705.2|5
1731676310000|2024-11-15 13:11:50|203757.6|203707.6|203759.8|203709.8|203760.2|203710.2|203757.4|203707.4|14
1731676320000|2024-11-15 13:12:00|203758.2|203708.2|203691.3|203641.3|203758.2|203708.2|203684.1|203634.1|16
1731676330000|2024-11-15 13:12:10|203683.8|203633.8|203651.6|203561.6|203683.8|203633.8|203623.6|203561.6|26
1731676340000|2024-11-15 13:12:20|203650.1|203560.1|203634.9|203544.9|203653.4|203563.4|203634.9|203544.9|28
1731676350000|2024-11-15 13:12:30|203640.1|203550.1|203635.5|203545.5|203649|203559|203625.4|203535.4|24
1731676360000|2024-11-15 13:12:40|203633.8|203543.8|203629.6|203539.6|203633.8|203543.8|203621.8|203531.8|23
1731676370000|2024-11-15 13:12:50|203630.1|203540.1|203656.7|203606.7|203659|203609|203613.8|203538.8|26
1731676380000|2024-11-15 13:13:00|203657.7|203607.7|203665.5|203615.5|203669.5|203619.5|203649.9|203599.9|30
1731676390000|2024-11-15 13:13:10|203667.3|203617.3|203667.6|203617.6|203687.9|203637.9|203665.7|203615.7|16
1731676400000|2024-11-15 13:13:20|203667.3|203617.3|203676.4|203626.4|203679.1|203629.1|203663.9|203613.9|29
1731676410000|2024-11-15 13:13:30|203675.9|203625.9|203669.6|203619.6|203676.9|203626.9|203662.8|203612.8|37
1731676420000|2024-11-15 13:13:40|203670.3|203620.3|203678.9|203628.9|203688.4|203638.4|203669.4|203619.4|16
1731676430000|2024-11-15 13:13:50|203678.7|203628.7|203627.3|203577.3|203678.7|203628.7|203624.8|203574.8|29
1731676440000|2024-11-15 13:14:00|203632.3|203582.3|203637.7|203547.7|203637.7|203582.3|203603.2|203513.2|30
1731676450000|2024-11-15 13:14:10|203640.2|203550.2|203682.6|203592.6|203682.6|203592.6|203637.9|203547.9|30
1731676460000|2024-11-15 13:14:20|203683.1|203593.1|203696.1|203606.1|203696.1|203606.1|203674.1|203584.1|28
1731676470000|2024-11-15 13:14:30|203694.2|203604.2|203688.5|203598.5|203698.5|203608.5|203681.5|203591.5|23
1731676480000|2024-11-15 13:14:40|203688.9|203598.9|203730|203640|203732.5|203642.5|203678.3|203588.3|17
1731676490000|2024-11-15 13:14:50|203731.8|203641.8|203730.7|203640.7|203731.8|203641.8|203722.5|203632.5|9
1731676500000|2024-11-15 13:15:00|203732.7|203642.7|203733.6|203643.6|203737.9|203647.9|203732.7|203642.7|14
1731676510000|2024-11-15 13:15:10|203730.2|203640.2|203728.8|203638.8|203730.2|203640.2|203717|203627|7
1731676520000|2024-11-15 13:15:20|203725.5|203635.5|203660|203610|203725.5|203635.5|203651.4|203601.4|18
1731676530000|2024-11-15 13:15:30|203659.7|203609.7|203645.9|203595.9|203660.3|203610.3|203645.9|203595.9|19
1731676540000|2024-11-15 13:15:40|203646.2|203596.2|203616.3|203566.3|203646.4|203596.4|203614.3|203564.3|24
1731676550000|2024-11-15 13:15:50|203615.8|203565.8|203592.9|203542.9|203619.6|203569.6|203590.5|203540.5|28
1731676560000|2024-11-15 13:16:00|203593.1|203543.1|203590.8|203540.8|203597.3|203547.3|203586.6|203536.6|26
1731676570000|2024-11-15 13:16:10|203593|203543|203592.7|203542.7|203594.2|203544.2|203582.8|203532.8|28
1731676580000|2024-11-15 13:16:20|203592.5|203542.5|203615.6|203565.6|203629.5|203579.5|203592|203542|30
1731676590000|2024-11-15 13:16:30|203613.9|203563.9|203615.4|203565.4|203615.4|203565.4|203607|203557|33
1731676600000|2024-11-15 13:16:40|203615.7|203565.7|203632.5|203582.5|203633.4|203583.4|203612.4|203562.4|26
1731676610000|2024-11-15 13:16:50|203639.5|203589.5|203642.5|203592.5|203648.3|203598.3|203639.5|203589.5|13
1731676620000|2024-11-15 13:17:00|203637.8|203587.8|203637.5|203587.5|203641.6|203591.6|203636.9|203586.9|23
1731676630000|2024-11-15 13:17:10|203638|203588|203627.9|203577.9|203640.5|203590.5|203626.8|203576.8|29
1731676640000|2024-11-15 13:17:20|203630.1|203580.1|203631.4|203581.4|203634.8|203584.8|203624.8|203574.8|14
1731676650000|2024-11-15 13:17:30|203628.8|203578.8|203678.6|203628.6|203691.4|203641.4|203628.8|203578.8|23
1731676660000|2024-11-15 13:17:40|203681.4|203631.4|203676.7|203626.7|203682.8|203632.8|203672.6|203622.6|15
1731676670000|2024-11-15 13:17:50|203676.4|203626.4|203664.2|203614.2|203676.4|203626.4|203661.7|203611.7|22
1731676680000|2024-11-15 13:18:00|203664.3|203614.3|203696.7|203646.7|203703.6|203653.6|203663.2|203613.2|27
1731676690000|2024-11-15 13:18:10|203696|203646|203702.4|203652.4|203704.7|203654.7|203691.4|203641.4|21
1731676700000|2024-11-15 13:18:20|203702.5|203652.5|203762|203712|203771.8|203721.8|203702.5|203652.5|26
1731676710000|2024-11-15 13:18:30|203759.1|203709.1|203761.4|203711.4|203766.2|203716.2|203745.9|203695.9|28
1731676720000|2024-11-15 13:18:40|203761.5|203711.5|203717.1|203667.1|203761.5|203711.5|203717.1|203667.1|22
1731676730000|2024-11-15 13:18:50|203721.8|203671.8|203698.3|203648.3|203721.8|203671.8|203694.7|203644.7|22
1731676740000|2024-11-15 13:19:00|203698.5|203648.5|203708.8|203658.8|203716.5|203666.5|203695.1|203645.1|25
1731676750000|2024-11-15 13:19:10|203708.9|203658.9|203694.2|203644.2|203709.4|203659.4|203685.3|203635.3|34
1731676760000|2024-11-15 13:19:20|203696|203646|203695.7|203645.7|203702.9|203652.9|203687.9|203637.9|23
1731676770000|2024-11-15 13:19:30|203696.1|203646.1|203704.2|203654.2|203708.4|203658.4|203696.1|203646.1|16
1731676780000|2024-11-15 13:19:40|203703|203653|203719.3|203669.3|203721.5|203671.5|203694.9|203644.9|26
1731676790000|2024-11-15 13:19:50|203719.1|203669.1|203728.4|203678.4|203754.8|203704.8|203714|203664|13
1731676800000|2024-11-15 13:20:00|203747.9|203697.9|203774.4|203724.4|203786.4|203736.4|203747.9|203697.9|32
1731676810000|2024-11-15 13:20:10|203773.9|203723.9|203850.6|203800.6|203859.2|203809.2|203764.4|203714.4|28
1731676820000|2024-11-15 13:20:20|203852.3|203802.3|203853.1|203803.1|203853.2|203803.2|203850.5|203800.5|10
1731676830000|2024-11-15 13:20:30|203852.6|203802.6|203850.8|203800.8|203856.7|203806.7|203849.1|203799.1|22
1731676840000|2024-11-15 13:20:40|203850.6|203800.6|203852|203802|203852.1|203802.1|203850.1|203800.1|10
1731676850000|2024-11-15 13:20:50|203852.1|203802.1|203848.3|203798.3|203852.5|203802.5|203848.3|203798.3|22
1731676860000|2024-11-15 13:21:00|203849.2|203799.2|203848.5|203798.5|203850.6|203800.6|203843.7|203793.7|21
1731676870000|2024-11-15 13:21:10|203848.3|203798.3|203856.6|203806.6|203865.4|203815.4|203848.3|203798.3|18
1731676880000|2024-11-15 13:21:20|203857|203807|203851.9|203801.9|203860.5|203810.5|203849.8|203799.8|30
1731676890000|2024-11-15 13:21:30|203852.2|203802.2|203851.9|203801.9|203859.1|203809.1|203847.2|203797.2|24
1731676900000|2024-11-15 13:21:40|203852.1|203802.1|203848.5|203798.5|203853.4|203803.4|203847.7|203797.7|17
1731676910000|2024-11-15 13:21:50|203848.3|203798.3|203847.8|203797.8|203852.1|203802.1|203845.6|203795.6|22
1731676920000|2024-11-15 13:22:00|203850.6|203800.6|203849.2|203799.2|203852.9|203802.9|203847.2|203797.2|27
1731676930000|2024-11-15 13:22:10|203848.7|203798.7|203848.4|203798.4|203849.9|203799.9|203848.4|203798.4|20
1731676940000|2024-11-15 13:22:20|203848.5|203798.5|203749.6|203699.6|203848.5|203798.5|203737.1|203660|29
1731676950000|2024-11-15 13:22:30|203750.1|203700.1|203770|203720|203770.7|203720.7|203750.1|203700.1|18
1731676960000|2024-11-15 13:22:40|203770.1|203720.1|203771|203721|203772.6|203722.6|203756.8|203706.8|23
1731676970000|2024-11-15 13:22:50|203769.2|203719.2|203815.2|203765.2|203815.8|203765.8|203761.3|203711.3|26
1731676980000|2024-11-15 13:23:00|203816.9|203766.9|203833.3|203743.3|203833.5|203767.6|203816.9|203738|13
1731676990000|2024-11-15 13:23:10|203833.5|203743.5|203839.2|203789.2|203848.2|203798.2|203833.5|203743.5|22
1731677000000|2024-11-15 13:23:20|203839.4|203789.4|203836.2|203786.2|203842|203792|203836.2|203786.2|16
1731677010000|2024-11-15 13:23:30|203838|203788|203796.6|203746.6|203839.5|203789.5|203796.6|203746.6|16
1731677020000|2024-11-15 13:23:40|203788.6|203738.6|203740.2|203690.2|203803.5|203753.5|203735.9|203685.9|12
1731677030000|2024-11-15 13:23:50|203749.5|203699.5|203770.3|203680.3|203783.5|203713.8|203748.4|203680.3|17
1731677040000|2024-11-15 13:24:00|203772.6|203682.6|203736.4|203646.4|203772.6|203682.6|203712.8|203644.5|9
1731677050000|2024-11-15 13:24:10|203735.1|203645.1|203736.1|203646.1|203736.6|203646.6|203734.4|203644.4|15
1731677060000|2024-11-15 13:24:20|203736.2|203646.2|203732.7|203642.7|203739.6|203649.6|203732.2|203642.2|19
1731677070000|2024-11-15 13:24:30|203732.5|203642.5|203729.2|203639.2|203732.5|203642.5|203723.1|203633.1|15
1731677080000|2024-11-15 13:24:40|203729.6|203639.6|203673.4|203623.4|203729.6|203639.6|203669.9|203619.9|7
1731677090000|2024-11-15 13:24:50|203670.2|203620.2|203700.3|203610.3|203700.3|203623.7|203670.2|203607|12
1731677100000|2024-11-15 13:25:00|203700.6|203610.6|203666.5|203616.5|203732.3|203642.3|203666.5|203610.6|23
1731677110000|2024-11-15 13:25:10|203663.9|203613.9|203678|203628|203711.3|203634.2|203661.6|203592.6|22
1731677120000|2024-11-15 13:25:20|203672.6|203622.6|203694.8|203604.8|203694.8|203628|203669|203594.1|11
1731677140000|2024-11-15 13:25:40|203687.5|203597.5|203679|203589|203692.5|203602.5|203679|203589|8
1731677150000|2024-11-15 13:25:50|203657.6|203607.6|203672.7|203582.7|203689.3|203607.6|203657.2|203578.7|18
1731677160000|2024-11-15 13:26:00|203675.5|203585.5|203672.8|203582.8|203684.8|203594.8|203666.1|203576.1|22
1731677170000|2024-11-15 13:26:10|203679.9|203589.9|203681.3|203591.3|203682.2|203592.2|203676.9|203586.9|10
1731677180000|2024-11-15 13:26:20|203677.2|203587.2|203684|203594|203687.2|203597.2|203677.2|203587.2|7
1731677190000|2024-11-15 13:26:30|203687.9|203597.9|203677.9|203587.9|203687.9|203597.9|203671.7|203581.7|22
1731677200000|2024-11-15 13:26:40|203676.1|203586.1|203678.2|203588.2|203679.2|203612.2|203652.3|203582|12
1731677210000|2024-11-15 13:26:50|203681|203591|203682.4|203592.4|203687.3|203597.3|203669.5|203579.5|18
1731677220000|2024-11-15 13:27:00|203682.1|203592.1|203659.1|203609.1|203689.3|203616.5|203656.6|203592.1|16
1731677230000|2024-11-15 13:27:10|203656.6|203606.6|203668.4|203618.4|203669.7|203619.7|203647.9|203597.9|10
1731677240000|2024-11-15 13:27:20|203662.6|203612.6|203667.7|203617.7|203684|203634|203662.6|203612.6|22
1731677250000|2024-11-15 13:27:30|203667.4|203617.4|203629.8|203579.8|203677.8|203627.8|203629.3|203552.3|19
1731677260000|2024-11-15 13:27:40|203634.1|203584.1|203633.5|203583.5|203634.2|203584.2|203620.4|203570.4|15
1731677270000|2024-11-15 13:27:50|203630.5|203580.5|203653.8|203563.8|203653.9|203584.2|203630.5|203563.4|12
1731677280000|2024-11-15 13:28:00|203654|203564|203659.2|203569.2|203659.2|203580.3|203630.3|203559.7|6
1731677290000|2024-11-15 13:28:10|203644.9|203554.9|203658.1|203568.1|203659.4|203569.4|203644.9|203554.9|5
1731677300000|2024-11-15 13:28:20|203651|203561|203656.2|203566.2|203656.2|203566.2|203647.7|203557.7|8
1731677310000|2024-11-15 13:28:30|203656.9|203566.9|203657.7|203567.7|203679.4|203589.4|203646.2|203556.2|11
1731677320000|2024-11-15 13:28:40|203657.5|203567.5|203599.5|203509.5|203657.5|203567.5|203599.5|203509.5|22
1731677330000|2024-11-15 13:28:50|203603.1|203513.1|203595|203505|203610.5|203520.5|203582.6|203492.6|22
1731677340000|2024-11-15 13:29:00|203594.5|203504.5|203594.1|203504.1|203600|203510|203587.2|203497.2|21
1731677350000|2024-11-15 13:29:10|203592.1|203502.1|203597.2|203507.2|203598.8|203508.8|203584|203494|18
1731677360000|2024-11-15 13:29:20|203597|203507|203593|203503|203600.7|203510.7|203591.3|203501.3|7
1731677370000|2024-11-15 13:29:30|203600.7|203510.7|203595|203505|203605.6|203515.6|203587.6|203497.6|16
1731677380000|2024-11-15 13:29:40|203605.4|203515.4|203787|203556.7|203787|203588.1|203600|203442.1|30
1731677390000|2024-11-15 13:29:50|203831.2|203542.8|203878.5|203568.5|203896.5|203586.5|203789|203479|21
1731677400000|2024-11-15 13:30:00|203948.8|203638.8|203689.3|203499.8|203989.6|203679.6|203689.3|203490.4|19
1731677410000|2024-11-15 13:30:10|203683.6|203498.1|203857|203667.5|203882.3|203680.3|203591.4|203444.7|23
1731677420000|2024-11-15 13:30:20|203780.9|203591.4|203706.9|203616.9|203780.9|203633.3|203703.6|203555.1|21
1731677430000|2024-11-15 13:30:30|203705.6|203615.6|203688.6|203598.6|203760.5|203670.5|203681.2|203591.2|17
1731677440000|2024-11-15 13:30:40|203684.5|203594.5|203691.6|203601.6|203709.7|203619.7|203617.9|203538.5|26
1731677450000|2024-11-15 13:30:50|203683.2|203593.2|203686.2|203596.2|203692.6|203606.9|203618.8|203541.2|28
1731677460000|2024-11-15 13:31:00|203674.9|203584.9|203719.7|203629.7|203719.7|203629.7|203674.9|203584.9|12
1731677470000|2024-11-15 13:31:10|203719.5|203629.5|203699.4|203649.4|203736.8|203649.4|203667.2|203591.5|22
1731677480000|2024-11-15 13:31:20|203727.7|203637.7|203725.2|203635.2|203727.7|203637.7|203687.9|203597.9|21
1731677490000|2024-11-15 13:31:30|203728.9|203638.9|203749.8|203659.8|203751.9|203661.9|203709.9|203619.9|29
1731677500000|2024-11-15 13:31:40|203762.8|203672.8|203805.9|203715.9|203810.5|203720.5|203760.3|203670.3|23
1731677510000|2024-11-15 13:31:50|203806.4|203716.4|203804.4|203714.4|203816.3|203726.3|203800.6|203710.6|28
1731677520000|2024-11-15 13:32:00|203804.6|203714.6|203832.9|203742.9|203832.9|203758.7|203788.7|203698.7|20
1731677530000|2024-11-15 13:32:10|203822.5|203772.5|203820.5|203770.5|203831.3|203781.3|203817.7|203767.7|9
1731677540000|2024-11-15 13:32:20|203831|203781|203930.8|203840.8|203930.8|203841.9|203831|203781|15
1731677550000|2024-11-15 13:32:30|203930.6|203840.6|203926.6|203876.6|203964.8|203880.1|203926.5|203840.6|15
1731677560000|2024-11-15 13:32:40|203926.8|203876.8|203951.1|203861.1|203962.9|203877|203925.5|203858.1|30
1731677570000|2024-11-15 13:32:50|203951|203861|204028.6|203938.6|204028.6|203938.6|203951|203861|28
1731677580000|2024-11-15 13:33:00|204029.6|203939.6|203955.8|203865.8|204029.6|203964.5|203954.5|203864.5|35
1731677590000|2024-11-15 13:33:10|203939.4|203849.4|203871.2|203821.2|203939.4|203849.4|203857.4|203770.2|34
1731677600000|2024-11-15 13:33:20|203872.1|203822.1|203849.7|203759.7|203877.2|203827.2|203834.4|203755.3|27
1731677610000|2024-11-15 13:33:30|203851.4|203761.4|203883|203793|203886|203796|203847.1|203757.1|27
1731677620000|2024-11-15 13:33:40|203875|203785|203906.1|203816.1|203910.6|203821.6|203861.2|203785|17
1731677630000|2024-11-15 13:33:50|203907|203817|203932.1|203842.1|203938.9|203848.9|203896.3|203806.3|25
1731677640000|2024-11-15 13:34:00|203878.2|203828.2|203889.1|203839.1|203914|203864|203861|203811|27
1731677650000|2024-11-15 13:34:10|203889.2|203839.2|203964.7|203914.7|203986.1|203914.7|203889.2|203839.2|30
1731677660000|2024-11-15 13:34:20|204001.9|203911.9|204010.7|203920.7|204055.9|203977.1|203982.3|203911|26
1731677670000|2024-11-15 13:34:30|204008|203918|203992.1|203942.1|204013.2|203949.8|203985.4|203904.3|19
1731677680000|2024-11-15 13:34:40|203996.5|203946.5|204032.6|203982.6|204066.7|204016.7|203987.9|203937.9|29
1731677690000|2024-11-15 13:34:50|204036|203986|204122.9|204032.9|204233.5|204143.5|204024.4|203974.4|34
1731677700000|2024-11-15 13:35:00|204110.3|204020.3|204107.2|204017.2|204131.7|204045.6|204050.7|203972.7|28
1731677710000|2024-11-15 13:35:10|204107.6|204017.6|204195.7|204105.7|204217.7|204127.7|204107.6|204017.6|24
1731677720000|2024-11-15 13:35:20|204191.4|204101.4|204086.9|204036.9|204196.2|204106.2|204081.8|204013.3|21
1731677730000|2024-11-15 13:35:30|204082|204032|204109.8|204019.8|204137.1|204050.1|204082|204008.8|27
1731677740000|2024-11-15 13:35:40|204109.3|204019.3|204097.2|204007.2|204116|204040.9|204083.5|204002.5|28
1731677750000|2024-11-15 13:35:50|204085.7|203995.7|204088.2|203998.2|204098.7|204018.5|204063.1|203989.7|33
1731677760000|2024-11-15 13:36:00|204072.8|203982.8|204014.5|203924.5|204072.8|204004.6|203991.7|203907.1|28
1731677770000|2024-11-15 13:36:10|203989.5|203939.5|204031.6|203941.6|204058.7|203968.7|203981.6|203895.1|22
1731677780000|2024-11-15 13:36:20|204018.8|203968.8|204072.8|203982.8|204079|204007.6|204017.5|203949.8|31
1731677790000|2024-11-15 13:36:30|204076.3|203986.3|204027.4|203937.4|204105.2|204031.4|204023.8|203933.8|31
1731677800000|2024-11-15 13:36:40|204037|203947|204026.4|203936.4|204037|203961.1|204011.1|203935.4|26
1731677810000|2024-11-15 13:36:50|204026|203936|203943.7|203853.7|204032.1|203955.5|203935.6|203853.7|29
1731677820000|2024-11-15 13:37:00|203948.3|203858.3|203977.2|203887.2|203977.3|203887.3|203935.4|203849.9|25
1731677830000|2024-11-15 13:37:10|203956.3|203866.3|203904.4|203814.4|203956.3|203866.3|203861.9|203800|26
1731677840000|2024-11-15 13:37:20|203905.4|203815.4|203834.3|203744.3|203908|203818|203834.3|203744.3|29
1731677850000|2024-11-15 13:37:30|203821|203731|203791.9|203701.9|203825.2|203756.2|203774.2|203698.7|36
1731677860000|2024-11-15 13:37:40|203797.5|203707.5|203816.6|203726.6|203818.5|203735.9|203773.8|203704.4|34
1731677870000|2024-11-15 13:37:50|203817.1|203727.1|203802.1|203752.1|203822|203752.1|203790.5|203700.5|32
1731677880000|2024-11-15 13:38:00|203800.8|203750.8|203769.4|203719.4|203821.1|203757.5|203764|203714|21
1731677890000|2024-11-15 13:38:10|203769.6|203719.6|203785.2|203735.2|203787|203737|203709.1|203659.1|28
1731677900000|2024-11-15 13:38:20|203785.3|203735.3|203738.4|203648.4|203785.3|203735.3|203701.6|203641.1|36
1731677910000|2024-11-15 13:38:30|203743.2|203653.2|203759.9|203669.9|203759.9|203688.5|203697.2|203643.8|38
1731677920000|2024-11-15 13:38:40|203735.2|203645.2|203693.2|203643.2|203735.2|203647|203675.5|203625.5|21
1731677930000|2024-11-15 13:38:50|203697.3|203647.3|203717.4|203667.4|203717.4|203667.4|203688.6|203638.6|31
1731677940000|2024-11-15 13:39:00|203717.8|203667.8|203689.2|203639.2|203727.2|203677.2|203683|203633|17
1731677950000|2024-11-15 13:39:10|203690.2|203640.2|203660.7|203570.7|203691.8|203641.8|203627.5|203560.4|28
1731677960000|2024-11-15 13:39:20|203663.5|203573.5|203733.6|203643.6|203739|203661.5|203659.5|203573.5|26
1731677970000|2024-11-15 13:39:30|203729.5|203639.5|203729.5|203639.5|203729.5|203668.2|203705.1|203635.1|17
1731677980000|2024-11-15 13:39:40|203724.5|203634.5|203822.8|203732.8|203836.7|203758.3|203715.6|203634.5|30
1731677990000|2024-11-15 13:39:50|203822.9|203732.9|203841.2|203751.2|203842.2|203752.2|203820.3|203730.3|24
1731678000000|2024-11-15 13:40:00|203820.3|203770.3|203860.6|203770.6|203864.5|203782.8|203820.3|203738.7|26
1731678010000|2024-11-15 13:40:10|203860.4|203770.4|203873.6|203783.6|203894.7|203823.7|203839.8|203762.6|24
1731678020000|2024-11-15 13:40:20|203857.7|203807.7|203988.4|203898.4|203989.1|203899.1|203857.7|203776.6|35
1731678030000|2024-11-15 13:40:30|203989.1|203899.1|203956.4|203866.4|204001.9|203911.9|203952.7|203862.7|28
1731678040000|2024-11-15 13:40:40|203955.7|203865.7|203964|203874|203990.3|203900.3|203915.2|203825.2|26
1731678050000|2024-11-15 13:40:50|203962.5|203872.5|203963.3|203873.3|203978.4|203888.4|203959.6|203869.6|23
1731678060000|2024-11-15 13:41:00|203963.8|203873.8|203980.7|203890.7|203994.1|203944.1|203949.2|203859.2|30
1731678070000|2024-11-15 13:41:10|203998.8|203908.8|203993.7|203943.7|204000.2|203947.4|203983.1|203893.1|18
1731678080000|2024-11-15 13:41:20|203987.7|203937.7|204015.3|203965.3|204025.5|203975.5|203987.7|203937.7|9
1731678090000|2024-11-15 13:41:30|204018.2|203968.2|203967.5|203917.5|204018.2|203968.2|203964.2|203914.2|14
1731678100000|2024-11-15 13:41:40|203970.7|203920.7|204014.6|203924.6|204014.6|203944.5|203950.5|203900.5|22
1731678110000|2024-11-15 13:41:50|204016.1|203926.1|203983.6|203933.6|204016.8|203941.1|203983.4|203918.8|21
1731678120000|2024-11-15 13:42:00|203991|203941|203996.8|203946.8|204017.9|203950.9|203982.7|203924|28
1731678130000|2024-11-15 13:42:10|203985.7|203935.7|203988.4|203938.4|203998.8|203948.8|203983.5|203933.5|21
1731678140000|2024-11-15 13:42:20|203996.5|203946.5|203984.8|203934.8|204016.3|203966.3|203982.8|203932.8|12
1731678150000|2024-11-15 13:42:30|203979.9|203929.9|203977.4|203927.4|203980.6|203930.6|203973.1|203923.1|9
1731678160000|2024-11-15 13:42:40|203970.1|203920.1|203987.1|203937.1|204005.9|203955.9|203970.1|203920.1|15
1731678170000|2024-11-15 13:42:50|203983.2|203933.2|203898.2|203848.2|203985|203935|203889.6|203839.6|18
1731678180000|2024-11-15 13:43:00|203900.1|203850.1|203937.7|203887.7|203948.5|203898.5|203892.4|203842.4|22
1731678190000|2024-11-15 13:43:10|203937.9|203887.9|203908|203858|203937.9|203887.9|203892.6|203842.6|19
1731678200000|2024-11-15 13:43:20|203908.3|203858.3|203922.9|203872.9|203934.4|203884.4|203908.3|203858.3|21
1731678210000|2024-11-15 13:43:30|203931.8|203881.8|203917.6|203867.6|203934.1|203884.1|203899.2|203849.2|21
1731678220000|2024-11-15 13:43:40|203917.8|203867.8|203935.2|203885.2|203937|203887|203913|203863|27
1731678230000|2024-11-15 13:43:50|203934.8|203884.8|203929.8|203879.8|203938.2|203888.2|203929.6|203879.6|25
1731678240000|2024-11-15 13:44:00|203930.1|203880.1|203936.6|203886.6|203938.8|203888.8|203928.4|203878.4|22
1731678250000|2024-11-15 13:44:10|203931.9|203881.9|203928.2|203878.2|203940.1|203890.1|203926.2|203876.2|25
1731678260000|2024-11-15 13:44:20|203932.2|203882.2|203926.7|203876.7|203936.9|203886.9|203926.7|203876.7|19
1731678270000|2024-11-15 13:44:30|203926.9|203876.9|203901.5|203851.5|203928.8|203878.8|203886.1|203836.1|26
1731678280000|2024-11-15 13:44:40|203901.6|203851.6|203936.8|203886.8|203936.8|203886.8|203896.4|203846.4|18
1731678290000|2024-11-15 13:44:50|203937.9|203887.9|203939.3|203889.3|203940.5|203890.5|203936.5|203886.5|9
1731678300000|2024-11-15 13:45:00|203936.6|203886.6|203922.6|203872.6|203936.6|203886.6|203893.5|203843.5|29
1731678310000|2024-11-15 13:45:10|203928.3|203878.3|203932.3|203882.3|203934.8|203884.8|203922.3|203872.3|15
1731678320000|2024-11-15 13:45:20|203926.4|203876.4|203985.9|203935.9|204004.7|203954.7|203911.4|203861.4|23
1731678330000|2024-11-15 13:45:30|203981.9|203931.9|203971.8|203921.8|203981.9|203931.9|203970.4|203920.4|32
1731678340000|2024-11-15 13:45:40|203974.7|203924.7|203981.1|203931.1|203981.1|203931.1|203969.5|203919.5|27
1731678350000|2024-11-15 13:45:50|203981.6|203931.6|203976.4|203926.4|203981.6|203931.6|203966.1|203916.1|27
1731678360000|2024-11-15 13:46:00|203978|203928|203941.7|203891.7|203978|203928|203934.3|203884.3|23
1731678370000|2024-11-15 13:46:10|203939.3|203889.3|203936.5|203886.5|203945.9|203895.9|203917.1|203867.1|23
1731678380000|2024-11-15 13:46:20|203936.2|203886.2|203905.9|203855.9|203936.5|203886.5|203870.8|203820.8|28
1731678390000|2024-11-15 13:46:30|203905.7|203855.7|203916.2|203866.2|203942.3|203892.3|203902.8|203852.8|27
1731678400000|2024-11-15 13:46:40|203911.1|203861.1|203928.6|203878.6|203930|203880|203908.2|203858.2|28
1731678410000|2024-11-15 13:46:50|203923.9|203873.9|203936.1|203886.1|203936.1|203886.1|203916.7|203866.7|31
1731678420000|2024-11-15 13:47:00|203939.7|203889.7|203994.4|203944.4|204004.8|203954.8|203931.9|203881.9|26
1731678430000|2024-11-15 13:47:10|203990.4|203940.4|203972.2|203922.2|203994.4|203944.4|203963.6|203913.6|27
1731678440000|2024-11-15 13:47:20|203969.6|203919.6|203961.3|203911.3|203978.8|203928.8|203961.3|203911.3|24
1731678450000|2024-11-15 13:47:30|203964.3|203914.3|203969.4|203919.4|203979.1|203929.1|203960.8|203910.8|27
1731678460000|2024-11-15 13:47:40|203963.7|203913.7|203938.9|203888.9|203969.8|203919.8|203927.9|203877.9|30
1731678470000|2024-11-15 13:47:50|203936.6|203886.6|203886.5|203836.5|203939.9|203889.9|203884.8|203834.8|30
1731678480000|2024-11-15 13:48:00|203888.4|203838.4|203860.5|203810.5|203888.4|203838.4|203854.3|203804.3|21
1731678490000|2024-11-15 13:48:10|203854.2|203804.2|203800.7|203750.7|203863|203813|203800.7|203750.7|27
1731678500000|2024-11-15 13:48:20|203788.5|203738.5|203799.6|203749.6|203806.5|203756.5|203784|203734|28
1731678510000|2024-11-15 13:48:30|203797|203747|203802.2|203752.2|203805|203755|203792.4|203742.4|22
1731678520000|2024-11-15 13:48:40|203802.3|203752.3|203772.4|203722.4|203810.3|203760.3|203764.8|203714.8|27
1731678530000|2024-11-15 13:48:50|203775.4|203725.4|203805.1|203755.1|203811.1|203761.1|203769.8|203719.8|33
1731678540000|2024-11-15 13:49:00|203806.7|203756.7|203717.9|203667.9|203816.9|203766.9|203713.3|203663.3|34
1731678550000|2024-11-15 13:49:10|203715.4|203665.4|203718.4|203668.4|203745.6|203695.6|203715.4|203665.4|35
1731678560000|2024-11-15 13:49:20|203718.3|203668.3|203709|203659|203718.3|203668.3|203676.1|203626.1|26
1731678570000|2024-11-15 13:49:30|203714.3|203664.3|203702.8|203652.8|203724.2|203674.2|203694.3|203644.3|25
1731678580000|2024-11-15 13:49:40|203700.5|203650.5|203766.7|203716.7|203770.9|203720.9|203700.5|203650.5|25
1731678590000|2024-11-15 13:49:50|203766.9|203716.9|203745.8|203695.8|203769.4|203719.4|203745.8|203695.8|28
1731678600000|2024-11-15 13:50:00|203746.1|203696.1|203765.7|203715.7|203782.7|203732.7|203746.1|203696.1|27
1731678610000|2024-11-15 13:50:10|203763.8|203713.8|203754.5|203704.5|203766.2|203716.2|203748.2|203698.2|29
1731678620000|2024-11-15 13:50:20|203762.8|203712.8|203729|203679|203765.9|203715.9|203720|203670|30
1731678630000|2024-11-15 13:50:30|203730.5|203680.5|203737.5|203647.5|203737.5|203684|203710.9|203647.5|23
1731678640000|2024-11-15 13:50:40|203736.3|203646.3|203725.5|203675.5|203736.6|203676.5|203716.1|203646.3|16
1731678650000|2024-11-15 13:50:50|203726.4|203676.4|203728.6|203678.6|203734|203684|203720.9|203670.9|24
1731678660000|2024-11-15 13:51:00|203734.1|203684.1|203765.4|203715.4|203768.4|203718.4|203721|203671|33
1731678670000|2024-11-15 13:51:10|203761.1|203711.1|203768.4|203718.4|203770.6|203720.6|203761.1|203711.1|15
1731678680000|2024-11-15 13:51:20|203770.2|203720.2|203718|203668|203797.6|203747.6|203703.5|203653.5|28
1731678690000|2024-11-15 13:51:30|203711.6|203661.6|203724|203674|203742.8|203692.8|203711.6|203661.6|30
1731678700000|2024-11-15 13:51:40|203723.3|203673.3|203792.7|203742.7|203801.1|203751.1|203723|203673|25
1731678710000|2024-11-15 13:51:50|203793.2|203743.2|203850.6|203800.6|203850.6|203800.6|203793|203743|35
1731678720000|2024-11-15 13:52:00|203849.7|203799.7|203883.7|203833.7|203893.2|203843.2|203847|203797|31
1731678730000|2024-11-15 13:52:10|203881.3|203831.3|203899.5|203849.5|203907|203857|203880.2|203830.2|27
1731678740000|2024-11-15 13:52:20|203900.2|203850.2|203907.7|203857.7|203912.9|203862.9|203897.4|203847.4|26
1731678750000|2024-11-15 13:52:30|203909.8|203859.8|203888.9|203838.9|203914.3|203864.3|203873.9|203823.9|32
1731678760000|2024-11-15 13:52:40|203883.8|203833.8|203972.8|203922.8|203978.3|203928.3|203883.8|203833.8|23
1731678770000|2024-11-15 13:52:50|203972.9|203922.9|203936.1|203886.1|203975.7|203925.7|203936.1|203886.1|29
1731678780000|2024-11-15 13:53:00|203939.7|203889.7|203994.5|203944.5|203994.5|203944.5|203939.7|203889.7|28
1731678790000|2024-11-15 13:53:10|203991.8|203941.8|204006.8|203956.8|204006.8|203956.8|203985|203935|22
1731678800000|2024-11-15 13:53:20|203997.7|203947.7|203980|203930|203999.2|203949.2|203975|203925|25
1731678810000|2024-11-15 13:53:30|204043.3|203993.3|204086.2|204036.2|204096.2|204046.2|204031.1|203981.1|35
1731678820000|2024-11-15 13:53:40|204075.6|204025.6|204088.5|204038.5|204090.5|204040.5|204058.4|204008.4|35
1731678830000|2024-11-15 13:53:50|204089.1|204039.1|204003|203953|204089.1|204039.1|204002.1|203952.1|34
1731678840000|2024-11-15 13:54:00|204004.7|203954.7|204008.9|203958.9|204010|203960|203990.9|203940.9|31
1731678850000|2024-11-15 13:54:10|204008.7|203958.7|204100.5|204050.5|204103.5|204053.5|204007|203957|32
1731678860000|2024-11-15 13:54:20|204098.9|204048.9|204120.3|204070.3|204163.6|204113.6|204095.9|204045.9|32
1731678870000|2024-11-15 13:54:30|204104.9|204054.9|204150.7|204100.7|204153.7|204103.7|204099.8|204049.8|37
1731678880000|2024-11-15 13:54:40|204151|204101|204115.6|204065.6|204151|204101|204108|204058|33
1731678890000|2024-11-15 13:54:50|204116.1|204066.1|204101.4|204051.4|204121|204071|204094.3|204044.3|34
1731678900000|2024-11-15 13:55:00|204095.2|204045.2|204102.7|204052.7|204106.8|204056.8|204095.2|204045.2|16
1731678910000|2024-11-15 13:55:10|204099.8|204049.8|204091.6|204041.6|204131.8|204081.8|204074.4|204024.4|32
1731678920000|2024-11-15 13:55:20|204091.1|204041.1|204066.7|204016.7|204098.2|204048.2|204061.5|204011.5|20
1731678930000|2024-11-15 13:55:30|204067.3|204017.3|204062.4|204012.4|204074.2|204024.2|204057.3|204007.3|17
1731678940000|2024-11-15 13:55:40|204062.2|204012.2|204053.9|204003.9|204064.1|204014.1|204053.3|204003.3|21
1731678950000|2024-11-15 13:55:50|204052.3|204002.3|204059|204009|204065.4|204015.4|204043.9|203993.9|17
1731678960000|2024-11-15 13:56:00|204061.8|204011.8|204004.8|203954.8|204071.1|204021.1|203988.7|203938.7|26
1731678970000|2024-11-15 13:56:10|204007.6|203957.6|204045.4|203995.4|204051.5|204001.5|204007.6|203957.6|17
1731678980000|2024-11-15 13:56:20|204028.9|203978.9|204016.5|203966.5|204039|203989|204012.7|203962.7|30
1731678990000|2024-11-15 13:56:30|204016.7|203966.7|204014.5|203964.5|204041.4|203991.4|204011|203961|33
1731679000000|2024-11-15 13:56:40|204016.1|203966.1|204041.7|203991.7|204050.2|204000.2|204016.1|203966.1|17
1731679010000|2024-11-15 13:56:50|204041.9|203991.9|204028.8|203978.8|204047.4|203997.4|204020|203970|12
1731679020000|2024-11-15 13:57:00|204021.8|203971.8|204006|203956|204021.8|203971.8|204005.2|203955.2|28
1731679030000|2024-11-15 13:57:10|204003.8|203953.8|204003.4|203953.4|204006.9|203956.9|203990.3|203940.3|30
1731679040000|2024-11-15 13:57:20|204005|203955|203971.8|203921.8|204009.8|203959.8|203968.2|203918.2|27
1731679050000|2024-11-15 13:57:30|203973.7|203923.7|204014.7|203964.7|204026.5|203976.5|203973.7|203923.7|24
1731679060000|2024-11-15 13:57:40|204016.4|203966.4|204023.8|203973.8|204029.1|203979.1|204014.4|203964.4|31
1731679070000|2024-11-15 13:57:50|204020|203970|204085.2|204035.2|204109.6|204059.6|204020|203970|31
1731679080000|2024-11-15 13:58:00|204081.1|204031.1|204089|203999|204099.8|204042.5|204080.8|203995.9|25
1731679090000|2024-11-15 13:58:10|204090|204000|204079.1|204029.1|204105.6|204032.4|204079.1|204000|19
1731679100000|2024-11-15 13:58:20|204081.1|204031.1|204080.9|204030.9|204085|204035|204071.6|204021.6|20
1731679110000|2024-11-15 13:58:30|204080.5|204030.5|204083.8|204033.8|204084.1|204034.1|204073.8|204023.8|29
1731679120000|2024-11-15 13:58:40|204082.5|204032.5|204074.9|204024.9|204083.1|204033.1|204066.9|204016.9|22
1731679130000|2024-11-15 13:58:50|204067.2|204017.2|204054.6|204004.6|204067.2|204017.2|204041.5|203991.5|28
1731679140000|2024-11-15 13:59:00|204055.2|204005.2|204045.3|203995.3|204056.4|204006.4|204043.6|203993.6|19
1731679150000|2024-11-15 13:59:10|204047.4|203997.4|204098.2|204048.2|204103.8|204053.8|204047.4|203997.4|30
1731679160000|2024-11-15 13:59:20|204098|204048|204098|204048|204105.9|204055.9|204090.6|204040.6|36
1731679170000|2024-11-15 13:59:30|204098.3|204048.3|204096|204046|204104.2|204054.2|204088|204038|22
1731679180000|2024-11-15 13:59:40|204096.1|204046.1|204088.8|204038.8|204096.1|204046.1|204087.1|204037.1|13
1731679190000|2024-11-15 13:59:50|204089.3|204039.3|204099.2|204049.2|204102.6|204052.6|204088.3|204038.3|21
1731679200000|2024-11-15 14:00:00|204094|204044|204173|204123|204176.5|204126.5|204094|204044|27
1731679210000|2024-11-15 14:00:10|204173.3|204123.3|204168.5|204118.5|204183.1|204133.1|204168.5|204118.5|19
1731679220000|2024-11-15 14:00:20|204168.3|204118.3|204171.9|204121.9|204171.9|204121.9|204166.7|204116.7|9
1731679230000|2024-11-15 14:00:30|204173.5|204123.5|204174.6|204124.6|204175.3|204125.3|204173.5|204123.5|5
1731679240000|2024-11-15 14:00:40|204173.2|204123.2|204173.5|204123.5|204175.2|204125.2|204171.6|204121.6|4
1731679250000|2024-11-15 14:00:50|204151.1|204101.1|204151.1|204101.1|204174.9|204124.9|204138.7|204088.7|24
1731679260000|2024-11-15 14:01:00|204154|204104|204172.1|204122.1|204173.9|204123.9|204152.1|204102.1|9
1731679270000|2024-11-15 14:01:10|204170.2|204120.2|204177.7|204127.7|204205|204155|204170.2|204120.2|12
1731679280000|2024-11-15 14:01:20|204181.8|204131.8|204169.4|204119.4|204181.8|204131.8|204166.7|204116.7|15
1731679290000|2024-11-15 14:01:30|204167.1|204117.1|204169.6|204119.6|204169.6|204119.6|204162.7|204112.7|7
1731679300000|2024-11-15 14:01:40|204162.5|204112.5|204143.8|204093.8|204168.6|204118.6|204110.2|204060.2|20
1731679310000|2024-11-15 14:01:50|204154.4|204104.4|204094.9|204044.9|204154.4|204104.4|204087.2|204037.2|32
1731679320000|2024-11-15 14:02:00|204090|204040|204080.6|204030.6|204094.3|204044.3|204066.4|204016.4|30
1731679330000|2024-11-15 14:02:10|204082.9|204032.9|204167.7|204117.7|204174.7|204124.7|204073.9|204023.9|33
1731679340000|2024-11-15 14:02:20|204168|204118|204168.3|204118.3|204177.8|204127.8|204164.7|204114.7|23
1731679350000|2024-11-15 14:02:30|204177.5|204127.5|204197.3|204147.3|204197.9|204147.9|204173.8|204123.8|34
1731679360000|2024-11-15 14:02:40|204196.9|204146.9|204183.8|204133.8|204201.8|204151.8|204182.2|204132.2|30
1731679370000|2024-11-15 14:02:50|204183.1|204133.1|204184.5|204134.5|204186.1|204136.1|204149|204099|34
1731679380000|2024-11-15 14:03:00|204185.6|204135.6|204183.6|204133.6|204187.4|204137.4|204180.2|204130.2|26
1731679390000|2024-11-15 14:03:10|204183.8|204133.8|204190.8|204140.8|204194.6|204144.6|204183.8|204133.8|29
1731679400000|2024-11-15 14:03:20|204187.2|204137.2|204205.2|204155.2|204210|204160|204178.5|204128.5|32
1731679410000|2024-11-15 14:03:30|204203.8|204153.8|204209.8|204159.8|204211.6|204161.6|204203.1|204153.1|9
1731679420000|2024-11-15 14:03:40|204212.1|204162.1|204213.1|204163.1|204214.2|204164.2|204203.8|204153.8|26
1731679430000|2024-11-15 14:03:50|204214|204164|204253.2|204203.2|204255.1|204205.1|204212.7|204162.7|25
1731679440000|2024-11-15 14:04:00|204248.2|204198.2|204221.2|204171.2|204253.2|204203.2|204211.2|204161.2|23
1731679450000|2024-11-15 14:04:10|204221.8|204171.8|204193.5|204143.5|204222.5|204172.5|204191.3|204141.3|30
1731679460000|2024-11-15 14:04:20|204194.3|204144.3|204236.5|204146.5|204242|204168.1|204194.3|204144.3|34
1731679470000|2024-11-15 14:04:30|204234.7|204144.7|204262.5|204172.5|204275.7|204200.4|204234.5|204144.5|22
1731679480000|2024-11-15 14:04:40|204268.2|204178.2|204261.4|204211.4|204268.2|204217.7|204261.1|204178.2|12
1731679490000|2024-11-15 14:04:50|204261.1|204211.1|204234.4|204184.4|204266.3|204216.3|204234.4|204184.4|19
1731679500000|2024-11-15 14:05:00|204234.2|204184.2|204245.8|204155.8|204255.5|204187.3|204232.7|204155.8|26
1731679510000|2024-11-15 14:05:10|204246.6|204156.6|204193.2|204103.2|204247.5|204157.5|204186|204096|22
1731679520000|2024-11-15 14:05:20|204191.3|204101.3|204169.3|204079.3|204191.3|204101.3|204122.8|204057.8|21
1731679530000|2024-11-15 14:05:30|204168.2|204078.2|204169.6|204079.6|204171.4|204081.4|204162.9|204072.9|16
1731679540000|2024-11-15 14:05:40|204171.2|204081.2|204171.2|204081.2|204171.2|204081.2|204171.2|204081.2|1
1731679550000|2024-11-15 14:05:50|204167.4|204077.4|204137.5|204087.5|204174.1|204092.2|204131.1|204041.1|25
1731679560000|2024-11-15 14:06:00|204111|204061|204125.1|204035.1|204128.7|204061|204111|204029.7|23
1731679570000|2024-11-15 14:06:10|204126.9|204036.9|204130.5|204080.5|204133.9|204083.9|204114.5|204036.7|19
1731679580000|2024-11-15 14:06:20|204131|204081|204136.9|204086.9|204137.9|204087.9|204131|204081|15
1731679590000|2024-11-15 14:06:30|204135.9|204085.9|204126|204076|204145.2|204095.2|204125.1|204075.1|21
1731679600000|2024-11-15 14:06:40|204129.7|204079.7|204140.8|204090.8|204140.8|204090.8|204125.4|204075.4|30
1731679610000|2024-11-15 14:06:50|204139.8|204089.8|204162.2|204112.2|204177.2|204127.2|204131.3|204081.3|20
1731679620000|2024-11-15 14:07:00|204190.3|204140.3|204223.6|204173.6|204254|204204|204190.3|204140.3|33
1731679630000|2024-11-15 14:07:10|204223.7|204173.7|204123.9|204073.9|204228.3|204178.3|204122.9|204072.9|25
1731679640000|2024-11-15 14:07:20|204122.9|204072.9|204013.5|203923.5|204123.8|204073.8|204003|203913|23
1731679650000|2024-11-15 14:07:30|204005.3|203915.3|203987.3|203897.3|204006.4|203928|203949.9|203885.6|21
1731679660000|2024-11-15 14:07:40|203984.6|203894.6|203991.7|203941.7|203992.5|203942.5|203957.4|203893.3|23
1731679670000|2024-11-15 14:07:50|203982|203932|204025.7|203935.7|204025.7|203935.7|203982|203917.6|33
1731679680000|2024-11-15 14:08:00|204019.9|203929.9|204002.7|203952.7|204025.1|203952.7|204002.2|203928.6|23
1731679690000|2024-11-15 14:08:10|204000.3|203950.3|204004.5|203954.5|204005.2|203955.2|203997.1|203947.1|23
1731679700000|2024-11-15 14:08:20|204004.4|203954.4|204034.8|203984.8|204035|203985|204004.3|203954.3|11
1731679710000|2024-11-15 14:08:30|204025.7|203975.7|204027.3|203977.3|204035|203985|204025.5|203975.5|9
1731679720000|2024-11-15 14:08:40|204023.6|203973.6|203992.9|203942.9|204023.6|203973.6|203991.8|203941.8|23
1731679730000|2024-11-15 14:08:50|203993.3|203943.3|203995.8|203945.8|203995.8|203945.8|203992.1|203942.1|10
1731679740000|2024-11-15 14:09:00|203995.3|203945.3|204072.6|204022.6|204076.7|204026.7|203991.1|203941.1|24
1731679750000|2024-11-15 14:09:10|204074.7|204024.7|204122.6|204032.6|204122.6|204060.2|204074.7|204024.7|17
1731679760000|2024-11-15 14:09:20|204127.5|204037.5|204109.3|204059.3|204132.5|204059.3|204109.3|204021.7|20
1731679770000|2024-11-15 14:09:30|204115.1|204065.1|204158.8|204108.8|204169.5|204119.5|204115.1|204065.1|22
1731679780000|2024-11-15 14:09:40|204157.2|204107.2|204156.2|204106.2|204168.3|204118.3|204156.2|204106.2|16
1731679790000|2024-11-15 14:09:50|204155.9|204105.9|204159|204109|204161.3|204111.3|204154.7|204104.7|19
1731679800000|2024-11-15 14:10:00|204156.8|204106.8|204173.4|204123.4|204173.4|204123.4|204156.1|204106.1|27
1731679810000|2024-11-15 14:10:10|204173.5|204123.5|204203.9|204153.9|204219.7|204169.7|204164.5|204114.5|26
1731679820000|2024-11-15 14:10:20|204177.5|204127.5|204204|204154|204204|204154|204168.8|204118.8|18
1731679830000|2024-11-15 14:10:30|204206.2|204156.2|204198.3|204148.3|204206.2|204156.2|204198.3|204148.3|4
1731679840000|2024-11-15 14:10:40|204198.8|204148.8|204198.9|204148.9|204202.6|204152.6|204195.8|204145.8|8
1731679850000|2024-11-15 14:10:50|204195.9|204145.9|204195.9|204145.9|204195.9|204145.9|204195.9|204145.9|1
1731679860000|2024-11-15 14:11:00|204198.9|204148.9|204195.7|204145.7|204198.9|204148.9|204195.4|204145.4|6
1731679870000|2024-11-15 14:11:10|204195.9|204145.9|204196|204146|204196|204146|204195.4|204145.4|7
1731679880000|2024-11-15 14:11:20|204196.2|204146.2|204197.9|204147.9|204207.1|204157.1|204193.9|204143.9|12
1731679890000|2024-11-15 14:11:30|204194.3|204144.3|204229.8|204139.8|204231.9|204157.7|204194|204135|16
1731679900000|2024-11-15 14:11:40|204226.5|204136.5|204242.2|204152.2|204257.3|204167.3|204226.5|204136.5|27
1731679910000|2024-11-15 14:11:50|204246|204156|204233.2|204143.2|204247.7|204157.7|204232.7|204142.7|23
1731679920000|2024-11-15 14:12:00|204228.4|204138.4|204229.4|204139.4|204230.7|204140.7|204226.4|204136.4|14
1731679930000|2024-11-15 14:12:10|204229.7|204139.7|204235.5|204145.5|204237.8|204147.8|204228.9|204138.9|22
1731679940000|2024-11-15 14:12:20|204235.6|204145.6|204234.2|204144.2|204237.5|204176.9|204226.9|204139.3|18
1731679950000|2024-11-15 14:12:30|204230.9|204140.9|204215.7|204125.7|204230.9|204140.9|204203.6|204113.6|24
1731679960000|2024-11-15 14:12:40|204213.5|204123.5|204185|204135|204216.1|204136.2|204183|204122.2|27
1731679970000|2024-11-15 14:12:50|204190.5|204140.5|204211.6|204161.6|204245.1|204162.9|204180.8|204130.8|24
1731679980000|2024-11-15 14:13:00|204211.4|204161.4|204205.8|204155.8|204213.6|204163.6|204202.7|204152.7|12
1731679990000|2024-11-15 14:13:10|204203.9|204153.9|204221.9|204131.9|204234.3|204153.9|204203.9|204131.9|10
1731680000000|2024-11-15 14:13:20|204221.6|204131.6|204104|204054|204221.6|204131.6|204093.6|204043.6|32
1731680010000|2024-11-15 14:13:30|204103.9|204053.9|204102.2|204052.2|204103.9|204053.9|204100.9|204050.9|6
1731680020000|2024-11-15 14:13:40|204103.6|204053.6|204112|204062|204119.8|204069.8|204102.9|204052.9|18
1731680030000|2024-11-15 14:13:50|204110.5|204060.5|204093.4|204043.4|204110.5|204060.5|204086.3|204036.3|14
1731680040000|2024-11-15 14:14:00|204095.8|204045.8|204130.1|204040.1|204139.3|204049.3|204090.3|204035.7|18
1731680050000|2024-11-15 14:14:10|204127.5|204037.5|204076.3|204026.3|204127.9|204037.9|204076.3|204026.3|7
1731680060000|2024-11-15 14:14:20|204078|204028|204121.9|204071.9|204142.3|204077.4|204078|204028|27
1731680070000|2024-11-15 14:14:30|204120.8|204070.8|204112.6|204062.6|204121.4|204071.4|204098.6|204048.6|23
1731680080000|2024-11-15 14:14:40|204167.4|204117.4|204203.4|204153.4|204211|204161|204167.4|204112.7|30
1731680090000|2024-11-15 14:14:50|204198.4|204148.4|204230|204140|204231.5|204152.1|204197.6|204129.3|16
1731680100000|2024-11-15 14:15:00|204221.5|204131.5|204255|204165|204259.8|204169.8|204221.5|204131.5|11
1731680110000|2024-11-15 14:15:10|204260.1|204170.1|204244.4|204154.4|204260.1|204170.1|204244.4|204154.4|14
1731680120000|2024-11-15 14:15:20|204249.8|204159.8|204247.6|204157.6|204254.7|204164.7|204241.6|204151.6|25
1731680130000|2024-11-15 14:15:30|204242.2|204152.2|204232.9|204142.9|204249.7|204159.7|204221.5|204131.5|20
1731680140000|2024-11-15 14:15:40|204232.7|204142.7|204238.6|204148.6|204238.6|204148.6|204232.7|204142.7|13
1731680150000|2024-11-15 14:15:50|204237.9|204147.9|204222.7|204132.7|204237.9|204147.9|204212.3|204122.3|14
1731680160000|2024-11-15 14:16:00|204211|204121|204211.6|204121.6|204218.3|204128.3|204205.2|204115.2|23
1731680170000|2024-11-15 14:16:10|204208.4|204118.4|204136.7|204086.7|204208.4|204118.4|204131.8|204081.8|21
1731680180000|2024-11-15 14:16:20|204135.9|204085.9|204165.9|204115.9|204169.3|204119.3|204134.9|204084.9|25
1731680190000|2024-11-15 14:16:30|204169.8|204119.8|204185.3|204135.3|204194|204144|204157.6|204107.6|29
1731680200000|2024-11-15 14:16:40|204182.5|204132.5|204199|204149|204221.6|204154.5|204182.5|204124|28
1731680210000|2024-11-15 14:16:50|204206.2|204156.2|204205.3|204155.3|204212.8|204162.8|204205|204155|14
1731680220000|2024-11-15 14:17:00|204203.4|204153.4|204183.4|204133.4|204206.2|204156.2|204183.4|204133.4|30
1731680230000|2024-11-15 14:17:10|204183.7|204133.7|204231.7|204181.7|204232|204182|204183.7|204133.7|19
1731680240000|2024-11-15 14:17:20|204232.4|204182.4|204316.5|204266.5|204350.1|204300.1|204231.8|204181.8|33
1731680250000|2024-11-15 14:17:30|204309.6|204259.6|204321.4|204271.4|204321.4|204271.4|204301.2|204251.2|31
1731680260000|2024-11-15 14:17:40|204313.4|204263.4|204301.5|204251.5|204330.3|204280.3|204297.7|204247.7|30
1731680270000|2024-11-15 14:17:50|204298.5|204248.5|204302.2|204252.2|204302.4|204252.4|204297|204247|14
1731680280000|2024-11-15 14:18:00|204303.9|204253.9|204297.6|204247.6|204304.3|204254.3|204292.5|204242.5|18
1731680290000|2024-11-15 14:18:10|204302.3|204252.3|204299.9|204249.9|204310.2|204260.2|204299.9|204249.9|26
1731680300000|2024-11-15 14:18:20|204298.4|204248.4|204304.2|204254.2|204307.8|204257.8|204298.4|204248.4|13
1731680310000|2024-11-15 14:18:30|204299.2|204249.2|204291.6|204241.6|204304.8|204254.8|204250.2|204200.2|21
1731680320000|2024-11-15 14:18:40|204294.7|204244.7|204312|204262|204313.4|204263.4|204275|204225|20
1731680330000|2024-11-15 14:18:50|204306.9|204256.9|204369.6|204319.6|204380.2|204330.2|204306.9|204256.9|25
1731680340000|2024-11-15 14:19:00|204367.3|204317.3|204291.3|204241.3|204372|204322|204290.6|204240.6|33
1731680350000|2024-11-15 14:19:10|204308|204258|204308.1|204258.1|204329.4|204279.4|204303.3|204253.3|31
1731680360000|2024-11-15 14:19:20|204308.2|204258.2|204368.8|204318.8|204385.8|204335.8|204308.2|204258.2|25
1731680370000|2024-11-15 14:19:30|204378.1|204328.1|204351.9|204301.9|204378.1|204328.1|204351.9|204301.9|16
1731680380000|2024-11-15 14:19:40|204349.3|204299.3|204369.1|204319.1|204377.7|204327.7|204349.3|204299.3|26
1731680390000|2024-11-15 14:19:50|204369|204319|204388.1|204338.1|204393.5|204343.5|204366.3|204316.3|27
1731680400000|2024-11-15 14:20:00|204382.4|204332.4|204408|204318|204412.7|204348.2|204382.4|204318|14
1731680410000|2024-11-15 14:20:10|204408.4|204318.4|204399.2|204309.2|204415|204325|204394.6|204304.6|25
1731680420000|2024-11-15 14:20:20|204395.5|204305.5|204367.9|204277.9|204396.1|204306.1|204367.9|204277.9|27
1731680430000|2024-11-15 14:20:30|204357.2|204267.2|204356.1|204266.1|204359.5|204269.5|204336.2|204246.2|23
1731680440000|2024-11-15 14:20:40|204360|204270|204400|204310|204403|204313|204354.7|204264.7|29
1731680450000|2024-11-15 14:20:50|204402|204312|204394|204304|204402.9|204312.9|204394|204304|30
1731680460000|2024-11-15 14:21:00|204394.5|204304.5|204383.6|204293.6|204400.7|204310.7|204383.6|204293.6|26
1731680470000|2024-11-15 14:21:10|204383.1|204293.1|204381.7|204291.7|204386.4|204296.4|204380.3|204290.3|14
1731680480000|2024-11-15 14:21:20|204384.2|204294.2|204512.9|204422.9|204527.1|204437.1|204382.3|204292.3|17
1731680490000|2024-11-15 14:21:30|204512.1|204422.1|204516.2|204426.2|204523.4|204433.4|204508.9|204418.9|10
1731680500000|2024-11-15 14:21:40|204514.2|204424.2|204537.4|204487.4|204569.8|204494.9|204513.2|204423.2|23
1731680510000|2024-11-15 14:21:50|204534.7|204484.7|204533|204483|204538.3|204488.3|204528.5|204478.5|27
1731680520000|2024-11-15 14:22:00|204535.5|204485.5|204498.1|204448.1|204535.5|204485.5|204492|204442|31
1731680530000|2024-11-15 14:22:10|204494.9|204444.9|204501.9|204451.9|204504|204454|204494.9|204444.9|11
1731680540000|2024-11-15 14:22:20|204504.4|204454.4|204515.9|204465.9|204518.3|204468.3|204504.4|204454.4|24
1731680550000|2024-11-15 14:22:30|204531.4|204481.4|204551|204501|204603.2|204553.2|204529.7|204479.7|32
1731680560000|2024-11-15 14:22:40|204559|204509|204577.3|204527.3|204594.3|204544.3|204538.2|204488.2|29
1731680570000|2024-11-15 14:22:50|204577.5|204527.5|204632.6|204582.6|204640.9|204590.9|204577.5|204527.5|30
1731680580000|2024-11-15 14:23:00|204630.1|204580.1|204622.5|204572.5|204631.3|204581.3|204611.6|204561.6|28
1731680590000|2024-11-15 14:23:10|204617.7|204567.7|204542|204492|204624.8|204574.8|204506.7|204456.7|29
1731680600000|2024-11-15 14:23:20|204543|204493|204514|204464|204557.7|204507.7|204504.3|204454.3|24
1731680610000|2024-11-15 14:23:30|204512.7|204462.7|204533.5|204443.5|204534.5|204463.2|204500.7|204442|23
1731680620000|2024-11-15 14:23:40|204532|204442|204532|204442|204534.7|204444.7|204531|204441|15
1731680630000|2024-11-15 14:23:50|204531.4|204441.4|204569.3|204479.3|204570.8|204480.8|204531|204441|22
1731680640000|2024-11-15 14:24:00|204565.5|204475.5|204456.6|204406.6|204565.5|204475.5|204456.6|204376|28
1731680650000|2024-11-15 14:24:10|204459.6|204409.6|204468.7|204418.7|204473.2|204423.2|204452|204402|24
1731680660000|2024-11-15 14:24:20|204468.5|204418.5|204464|204414|204480.5|204430.5|204450.3|204400.3|27
1731680670000|2024-11-15 14:24:30|204463|204413|204523.4|204473.4|204548.4|204498.4|204463|204413|31
1731680680000|2024-11-15 14:24:40|204525.2|204475.2|204562.2|204472.2|204562.2|204492.9|204524.9|204471.8|26
1731680690000|2024-11-15 14:24:50|204562|204472|204563.6|204473.6|204567.1|204477.1|204554|204464|31
1731680700000|2024-11-15 14:25:00|204557.2|204467.2|204495.9|204445.9|204557.2|204467.7|204480.7|204430.7|17
1731680710000|2024-11-15 14:25:10|204484.6|204434.6|204454.4|204404.4|204484.6|204434.6|204449.6|204385.9|33
1731680720000|2024-11-15 14:25:20|204445.8|204395.8|204474.1|204384.1|204484.5|204404.1|204445.8|204384.1|11
1731680730000|2024-11-15 14:25:30|204474.4|204384.4|204477|204387|204483.3|204393.3|204473|204383|15
1731680740000|2024-11-15 14:25:40|204477.9|204387.9|204536.3|204446.3|204536.3|204446.3|204476.3|204386.3|25
1731680750000|2024-11-15 14:25:50|204544.2|204454.2|204509.5|204459.5|204544.2|204471.8|204508.8|204436.6|28
1731680760000|2024-11-15 14:26:00|204489.8|204439.8|204574.9|204524.9|204595.1|204530.5|204489.8|204439.8|34
1731680770000|2024-11-15 14:26:10|204572.3|204522.3|204559.6|204509.6|204573.3|204523.3|204550.2|204500.2|28
1731680780000|2024-11-15 14:26:20|204560.1|204510.1|204609.2|204559.2|204610.2|204560.2|204548.8|204498.8|30
1731680790000|2024-11-15 14:26:30|204609.8|204559.8|204673.2|204623.2|204681.9|204631.9|204600.3|204550.3|34
1731680800000|2024-11-15 14:26:40|204678.7|204628.7|204660.1|204610.1|204679.2|204629.2|204656.5|204606.5|24
1731680810000|2024-11-15 14:26:50|204658.6|204608.6|204665.5|204615.5|204665.5|204615.5|204658.6|204608.6|17
1731680820000|2024-11-15 14:27:00|204661.8|204611.8|204618.9|204568.9|204665.5|204615.5|204613.1|204548.9|30
1731680830000|2024-11-15 14:27:10|204621.5|204571.5|204645|204595|204647.1|204597.1|204621|204571|20
1731680840000|2024-11-15 14:27:20|204643.4|204593.4|204646.4|204596.4|204648.1|204598.1|204639.1|204589.1|14
1731680850000|2024-11-15 14:27:30|204639.1|204589.1|204649.4|204599.4|204650.5|204600.5|204639.1|204589.1|17
1731680860000|2024-11-15 14:27:40|204647.7|204597.7|204653.4|204603.4|204654.3|204604.3|204647.1|204597.1|14
1731680870000|2024-11-15 14:27:50|204653.5|204603.5|204650.2|204600.2|204654.9|204604.9|204643.6|204593.6|14
1731680880000|2024-11-15 14:28:00|204650.4|204600.4|204652.1|204602.1|204654.8|204604.8|204646.4|204596.4|8
1731680890000|2024-11-15 14:28:10|204651.5|204601.5|204644.5|204594.5|204654.4|204604.4|204641.7|204591.7|13
1731680900000|2024-11-15 14:28:20|204648.3|204598.3|204670.2|204620.2|204671.6|204621.6|204639.7|204589.7|20
1731680910000|2024-11-15 14:28:30|204673.7|204623.7|204665.9|204615.9|204676.6|204626.6|204658.7|204608.7|23
1731680920000|2024-11-15 14:28:40|204666|204616|204661.9|204611.9|204672.9|204622.9|204660.7|204610.7|16
1731680930000|2024-11-15 14:28:50|204666|204616|204684.1|204634.1|204687.5|204637.5|204660.4|204610.4|21
1731680940000|2024-11-15 14:29:00|204684.3|204634.3|204645.8|204595.8|204684.3|204634.3|204634.2|204584.2|22
1731680950000|2024-11-15 14:29:10|204638.8|204588.8|204684.1|204634.1|204684.6|204634.6|204638.8|204588.8|27
1731680960000|2024-11-15 14:29:20|204683.3|204633.3|204638.1|204588.1|204684.2|204634.2|204635.6|204585.6|21
1731680970000|2024-11-15 14:29:30|204635.8|204585.8|204635.7|204585.7|204639.6|204589.6|204635|204585|19
1731680980000|2024-11-15 14:29:40|204637.9|204587.9|204634|204584|204638.8|204588.8|204628.8|204578.8|21
1731680990000|2024-11-15 14:29:50|204634.3|204584.3|204583.7|204533.7|204637.6|204587.6|204567.4|204510.5|25
1731681000000|2024-11-15 14:30:00|204579.5|204529.5|204594.8|204544.8|204614.7|204564.7|204576|204526|36
1731681010000|2024-11-15 14:30:10|204594.7|204544.7|204643.1|204593.1|204646.4|204596.4|204594.4|204544.4|22
1731681020000|2024-11-15 14:30:20|204640.6|204590.6|204640.1|204590.1|204647.2|204597.2|204634.2|204584.2|19
1731681030000|2024-11-15 14:30:30|204648.3|204598.3|204635|204585|204648.3|204598.3|204635|204585|21
1731681040000|2024-11-15 14:30:40|204640.4|204590.4|204694.6|204644.6|204696.6|204646.6|204633|204583|29
1731681050000|2024-11-15 14:30:50|204690.2|204640.2|204683.9|204633.9|204696.1|204646.1|204681.8|204631.8|31
1731681060000|2024-11-15 14:31:00|204683.7|204633.7|204638.3|204588.3|204683.9|204633.9|204631.7|204581.7|23
1731681070000|2024-11-15 14:31:10|204637|204587|204682.2|204632.2|204688.3|204635.4|204539.7|204485.6|32
1731681080000|2024-11-15 14:31:20|204694.7|204644.7|204802.8|204752.8|204803.6|204753.6|204694.7|204644.7|34
1731681090000|2024-11-15 14:31:30|204828.2|204778.2|204810|204760|204843.9|204791|204793.7|204743.7|30
1731681100000|2024-11-15 14:31:40|204811.2|204761.2|204966.5|204916.5|204966.5|204916.5|204806.5|204756.5|27
1731681110000|2024-11-15 14:31:50|204977.5|204927.5|205000|204910|205017.9|204929.5|204956.6|204866.6|29
1731681120000|2024-11-15 14:32:00|205003.5|204913.5|204923|204833|205003.5|204913.5|204914|204824|26
1731681130000|2024-11-15 14:32:10|204917.4|204827.4|204959|204869|204981.6|204891.6|204917.4|204827.4|30
1731681140000|2024-11-15 14:32:20|204959.3|204869.3|204924.4|204834.4|204966.5|204876.5|204872|204782|31
1731681150000|2024-11-15 14:32:30|204927|204837|204931.9|204841.9|204931.9|204841.9|204872.5|204782.5|30
1731681160000|2024-11-15 14:32:40|204928.2|204838.2|204954.3|204864.3|204954.8|204864.8|204859.6|204769.6|27
1731681170000|2024-11-15 14:32:50|204964.7|204874.7|204875.3|204825.3|204966.2|204876.2|204871.8|204821.8|29
1731681180000|2024-11-15 14:33:00|204874.7|204824.7|204849.3|204799.3|204877.1|204827.1|204836.4|204786.4|33
1731681190000|2024-11-15 14:33:10|204856.6|204806.6|204808|204758|204856.6|204806.6|204807.7|204757.7|29
1731681200000|2024-11-15 14:33:20|204808.1|204758.1|204753.1|204703.1|204815.2|204765.2|204752.6|204702.6|19
1731681210000|2024-11-15 14:33:30|204749.6|204699.6|204718.8|204668.8|204752.8|204702.8|204708.3|204658.3|25
1731681220000|2024-11-15 14:33:40|204721.2|204671.2|204753.9|204703.9|204768.4|204718.4|204713.3|204663.3|33
1731681230000|2024-11-15 14:33:50|204754.1|204704.1|204751.1|204701.1|204786.3|204736.3|204751.1|204701.1|21
1731681240000|2024-11-15 14:34:00|204755.2|204705.2|204746.1|204696.1|204755.7|204705.7|204745.9|204695.9|14
1731681250000|2024-11-15 14:34:10|204753|204703|204766.8|204716.8|204775.4|204725.4|204753|204703|36
1731681260000|2024-11-15 14:34:20|204767.3|204717.3|204775.7|204725.7|204784.2|204734.2|204764.4|204714.4|30
1731681270000|2024-11-15 14:34:30|204771.5|204721.5|204865.9|204815.9|204872.2|204815.9|204771.5|204721.5|29
1731681280000|2024-11-15 14:34:40|204862.3|204812.3|204886.4|204836.4|204897.1|204847.1|204848.7|204798.7|33
1731681290000|2024-11-15 14:34:50|204881.2|204831.2|204896.3|204846.3|204898.8|204848.8|204881|204831|32
1731681300000|2024-11-15 14:35:00|204894.1|204844.1|204897.5|204847.5|204930.9|204880.9|204886.7|204836.7|36
1731681310000|2024-11-15 14:35:10|204898.8|204848.8|204940.6|204890.6|204944.1|204894.1|204880.4|204830.4|36
1731681320000|2024-11-15 14:35:20|204936.8|204886.8|204913|204863|204940.1|204890.1|204892.4|204842.4|28
1731681330000|2024-11-15 14:35:30|204890.7|204840.7|204869.6|204819.6|204899|204849|204857.8|204807.8|26
1731681340000|2024-11-15 14:35:40|204864.8|204814.8|204885.3|204835.3|204885.3|204835.3|204861.5|204811.5|18
1731681350000|2024-11-15 14:35:50|204896.4|204846.4|204904.1|204854.1|204905.6|204855.6|204896.4|204846.4|18
1731681360000|2024-11-15 14:36:00|204905.1|204855.1|204915|204865|204918.4|204868.4|204900.5|204850.5|21
1731681370000|2024-11-15 14:36:10|204915.1|204865.1|204890|204840|204916.9|204866.9|204882.9|204832.9|27
1731681380000|2024-11-15 14:36:20|204887.6|204837.6|204864.6|204814.6|204887.6|204837.6|204791.6|204734.9|33
1731681390000|2024-11-15 14:36:30|204857.8|204807.8|204899.3|204849.3|204901.1|204851.1|204854.4|204804.4|29
1731681400000|2024-11-15 14:36:40|204897.2|204847.2|204907.5|204857.5|204917.7|204867.7|204868.6|204818.6|37
1731681410000|2024-11-15 14:36:50|204907.6|204857.6|204910.5|204860.5|204921.8|204871.8|204905.4|204855.4|38
1731681420000|2024-11-15 14:37:00|204908.3|204858.3|204909.9|204859.9|204918.1|204868.1|204901.4|204851.4|34
1731681430000|2024-11-15 14:37:10|204910.1|204860.1|204903.5|204853.5|204913.3|204863.3|204899|204849|27
1731681440000|2024-11-15 14:37:20|204904.5|204854.5|204958.1|204908.1|204976.2|204926.2|204894.1|204844.1|33
1731681450000|2024-11-15 14:37:30|204958|204908|204978.4|204928.4|205003.9|204953.9|204958|204908|26
1731681460000|2024-11-15 14:37:40|204983.3|204933.3|204942.3|204892.3|204989.1|204939.1|204942.3|204892.3|30
1731681470000|2024-11-15 14:37:50|204940.9|204890.9|204903.1|204853.1|204981.8|204931.8|204894.7|204844.7|28
1731681480000|2024-11-15 14:38:00|204893.7|204843.7|204968.6|204918.6|204972.5|204922.5|204890.5|204840.5|32
1731681490000|2024-11-15 14:38:10|204969.6|204919.6|204954.3|204904.3|204969.6|204919.6|204940.3|204890.3|26
1731681500000|2024-11-15 14:38:20|204946.7|204896.7|204964.7|204914.7|204971.6|204921.6|204942.8|204892.8|26
1731681510000|2024-11-15 14:38:30|204963.7|204913.7|204960.1|204910.1|204975.5|204925.5|204960.1|204910.1|22
1731681520000|2024-11-15 14:38:40|204959.7|204909.7|204961.4|204911.4|204961.4|204911.4|204938.8|204888.8|26
1731681530000|2024-11-15 14:38:50|204964.7|204914.7|204955.1|204905.1|204971.9|204921.9|204942.8|204892.8|21
1731681540000|2024-11-15 14:39:00|204961.7|204911.7|204967|204917|204970.4|204920.4|204959.1|204909.1|20
1731681550000|2024-11-15 14:39:10|204960.5|204910.5|204966.9|204916.9|204973|204923|204959.9|204909.9|10
1731681560000|2024-11-15 14:39:20|204964.8|204914.8|204926.1|204876.1|204964.8|204914.8|204916.4|204866.4|21
1731681570000|2024-11-15 14:39:30|204926.2|204876.2|204933.6|204883.6|204962.7|204912.7|204926.2|204876.2|18
1731681580000|2024-11-15 14:39:40|204933.7|204883.7|204897.6|204847.6|204935.1|204885.1|204895.7|204845.7|24
1731681590000|2024-11-15 14:39:50|204902.8|204852.8|204884.8|204834.8|204908.7|204858.7|204883.3|204833.3|30
1731681600000|2024-11-15 14:40:00|204882.7|204832.7|204804.6|204754.6|204891|204841|204799.3|204727.8|24
1731681610000|2024-11-15 14:40:10|204795.7|204745.7|204804.6|204754.6|204807.2|204757.2|204792.4|204742.4|17
1731681620000|2024-11-15 14:40:20|204793.3|204743.3|204801.5|204751.5|204808.3|204758.3|204793.3|204743.3|10
1731681630000|2024-11-15 14:40:30|204797.9|204747.9|204773.4|204723.4|204797.9|204747.9|204756.4|204706.4|24
1731681640000|2024-11-15 14:40:40|204769|204719|204733.8|204683.8|204788.5|204738.5|204720.5|204670.5|26
1731681650000|2024-11-15 14:40:50|204733|204683|204726.6|204676.6|204737.4|204687.4|204716.1|204666.1|33
1731681660000|2024-11-15 14:41:00|204734.9|204684.9|204726.1|204676.1|204735.2|204685.2|204708.8|204658.8|27
1731681670000|2024-11-15 14:41:10|204728|204678|204673.6|204623.6|204728|204678|204673.6|204623.6|33
1731681680000|2024-11-15 14:41:20|204660.6|204610.6|204628.6|204578.6|204667.4|204617.4|204612|204562|32
1731681690000|2024-11-15 14:41:30|204631.1|204581.1|204669.9|204619.9|204685.3|204635.3|204629.6|204579.6|29
1731681700000|2024-11-15 14:41:40|204665.9|204615.9|204645.3|204595.3|204687|204637|204625.8|204575.8|31
1731681710000|2024-11-15 14:41:50|204645.1|204595.1|204674.8|204624.8|204700|204650|204645.1|204595.1|29
1731681720000|2024-11-15 14:42:00|204677.8|204627.8|204651.4|204601.4|204682.6|204632.6|204633.8|204583.8|29
1731681730000|2024-11-15 14:42:10|204654|204604|204677.7|204627.7|204684.3|204634.3|204636.9|204586.9|26
1731681740000|2024-11-15 14:42:20|204669.1|204619.1|204681.3|204631.3|204686.5|204636.5|204659.4|204609.4|20
1731681750000|2024-11-15 14:42:30|204682.9|204632.9|204672.7|204622.7|204685.4|204635.4|204661.2|204611.2|33
1731681760000|2024-11-15 14:42:40|204677.6|204627.6|204690.9|204640.9|204697.7|204647.7|204669.9|204619.9|29
1731681770000|2024-11-15 14:42:50|204692.4|204642.4|204676.4|204626.4|204692.4|204642.4|204674.1|204624.1|29
1731681780000|2024-11-15 14:43:00|204676.7|204626.7|204722.4|204672.4|204742.5|204692.5|204676.7|204626.7|31
1731681790000|2024-11-15 14:43:10|204729.5|204679.5|204686.1|204636.1|204731.6|204681.6|204684.2|204634.2|29
1731681800000|2024-11-15 14:43:20|204686.8|204636.8|204688.3|204638.3|204703.6|204653.6|204678.4|204628.4|24
1731681810000|2024-11-15 14:43:30|204710.1|204660.1|204716.1|204666.1|204716.1|204666.1|204695.9|204645.9|23
1731681820000|2024-11-15 14:43:40|204712.5|204662.5|204676|204626|204721.4|204671.4|204667|204617|31
1731681830000|2024-11-15 14:43:50|204676.3|204626.3|204709.9|204659.9|204722.1|204672.1|204670.7|204620.7|24
1731681840000|2024-11-15 14:44:00|204709.8|204659.8|204667.9|204617.9|204709.8|204659.8|204664.2|204614.2|32
1731681850000|2024-11-15 14:44:10|204650.9|204600.9|204659|204609|204670.5|204620.5|204643|204593|33
1731681860000|2024-11-15 14:44:20|204658|204608|204584|204534|204659.3|204609.3|204575.8|204525.8|32
1731681870000|2024-11-15 14:44:30|204584.2|204534.2|204590.7|204540.7|204598.8|204548.8|204580.8|204530.8|21
1731681880000|2024-11-15 14:44:40|204586.9|204536.9|204595.4|204545.4|204605.5|204555.5|204581.5|204531.5|23
1731681890000|2024-11-15 14:44:50|204592.4|204542.4|204551|204501|204602.8|204552.8|204547|204497|28
1731681900000|2024-11-15 14:45:00|204556|204506|204540.9|204490.9|204576.5|204526.5|204540.9|204490.9|27
1731681910000|2024-11-15 14:45:10|204542.9|204492.9|204515.8|204465.8|204546.4|204496.4|204515.7|204465.7|25
1731681920000|2024-11-15 14:45:20|204515.9|204465.9|204498.4|204448.4|204516.9|204466.9|204494|204444|21
1731681930000|2024-11-15 14:45:30|204488.2|204438.2|204405|204355|204488.2|204438.2|204393.9|204343.9|30
1731681940000|2024-11-15 14:45:40|204403|204353|204422.3|204372.3|204428.7|204378.7|204382.2|204332.2|25
1731681950000|2024-11-15 14:45:50|204421.7|204371.7|204484.5|204434.5|204484.5|204434.5|204415|204365|29
1731681960000|2024-11-15 14:46:00|204492|204442|204459.8|204409.8|204492|204442|204456.1|204406.1|30
1731681970000|2024-11-15 14:46:10|204455.6|204405.6|204422.1|204372.1|204461.5|204411.5|204414.9|204364.9|26
1731681980000|2024-11-15 14:46:20|204431.4|204381.4|204397.9|204347.9|204431.8|204381.8|204389.1|204339.1|20
1731681990000|2024-11-15 14:46:30|204395.4|204345.4|204412.3|204362.3|204431.5|204381.5|204395.4|204345.4|35
1731682000000|2024-11-15 14:46:40|204412.5|204362.5|204433.3|204383.3|204436.9|204386.9|204407.8|204357.8|26
1731682010000|2024-11-15 14:46:50|204432.6|204382.6|204464.5|204414.5|204466.6|204416.6|204420.6|204370.6|28
1731682020000|2024-11-15 14:47:00|204466.8|204416.8|204456.9|204406.9|204499.6|204449.6|204407.6|204357.6|32
1731682030000|2024-11-15 14:47:10|204466.6|204416.6|204470.4|204420.4|204476.6|204426.6|204461.5|204411.5|33
1731682040000|2024-11-15 14:47:20|204473.2|204423.2|204443|204393|204479.2|204429.2|204433.8|204383.8|22
1731682050000|2024-11-15 14:47:30|204445|204395|204398.4|204348.4|204447.3|204397.3|204388|204338|24
1731682060000|2024-11-15 14:47:40|204398.2|204348.2|204461.4|204411.4|204479.3|204429.3|204397.5|204347.5|31
1731682070000|2024-11-15 14:47:50|204461.8|204411.8|204447.2|204397.2|204465.8|204415.8|204439.2|204389.2|37
1731682080000|2024-11-15 14:48:00|204454|204404|204427.5|204377.5|204468.4|204418.4|204410.9|204360.9|31
1731682090000|2024-11-15 14:48:10|204438.1|204388.1|204492|204442|204492|204442|204429.5|204379.5|22
1731682100000|2024-11-15 14:48:20|204501.3|204451.3|204539.7|204489.7|204563|204492.5|204501.3|204451.3|20
1731682110000|2024-11-15 14:48:30|204532.8|204482.8|204542.7|204492.7|204544.4|204494.4|204523.3|204473.3|25
1731682120000|2024-11-15 14:48:40|204548.9|204498.9|204580.6|204530.6|204584.8|204534.8|204548.9|204498.9|16
1731682130000|2024-11-15 14:48:50|204569.4|204519.4|204571.2|204521.2|204578.9|204528.9|204567.7|204517.7|14
1731682140000|2024-11-15 14:49:00|204569.2|204519.2|204576|204526|204577.5|204527.5|204556.9|204506.9|15
1731682150000|2024-11-15 14:49:10|204576.5|204526.5|204566.4|204516.4|204577.4|204527.4|204560.2|204510.2|22
1731682160000|2024-11-15 14:49:20|204570.9|204520.9|204509.2|204459.2|204570.9|204520.9|204485.5|204435.5|29
1731682170000|2024-11-15 14:49:30|204511.4|204461.4|204508.3|204458.3|204518.7|204468.7|204491.9|204441.9|30
1731682180000|2024-11-15 14:49:40|204508|204458|204506.9|204456.9|204513.9|204463.9|204499.4|204449.4|35
1731682190000|2024-11-15 14:49:50|204509.8|204459.8|204515.1|204465.1|204521.9|204471.9|204496.2|204446.2|27
1731682200000|2024-11-15 14:50:00|204515.6|204465.6|204410.7|204360.7|204521.4|204471.4|204408.2|204358.2|27
1731682210000|2024-11-15 14:50:10|204411.9|204361.9|204397.2|204347.2|204433.2|204383.2|204397.2|204347.2|27
1731682220000|2024-11-15 14:50:20|204400.1|204350.1|204380.4|204330.4|204403.9|204353.9|204377.4|204327.4|25
1731682230000|2024-11-15 14:50:30|204383.5|204333.5|204387.2|204337.2|204393.6|204343.6|204352.7|204302.7|32
1731682240000|2024-11-15 14:50:40|204389.9|204339.9|204391.5|204341.5|204395|204345|204385|204335|18
1731682250000|2024-11-15 14:50:50|204394.5|204344.5|204419|204369|204420.6|204370.6|204388.4|204338.4|27
1731682260000|2024-11-15 14:51:00|204424.8|204374.8|204421.3|204371.3|204425|204375|204415.9|204365.9|20
1731682270000|2024-11-15 14:51:10|204423.9|204373.9|204446.1|204396.1|204476.3|204426.3|204423.9|204373.9|28
1731682280000|2024-11-15 14:51:20|204448.6|204398.6|204389.3|204339.3|204450.5|204400.5|204385.6|204335.6|20
1731682290000|2024-11-15 14:51:30|204390.5|204340.5|204388.1|204338.1|204393.9|204343.9|204376.4|204326.4|32
1731682300000|2024-11-15 14:51:40|204387.4|204337.4|204382|204332|204391.6|204341.6|204370.9|204320.9|25
1731682310000|2024-11-15 14:51:50|204382.2|204332.2|204363.9|204313.9|204385.5|204335.5|204363.9|204313.9|27
1731682320000|2024-11-15 14:52:00|204365.9|204315.9|204453.2|204363.2|204461.5|204399.7|204357|204307|36
1731682330000|2024-11-15 14:52:10|204451.5|204361.5|204397.6|204347.6|204457.2|204367.2|204384.7|204314.4|37
1731682340000|2024-11-15 14:52:20|204389.3|204339.3|204403.7|204353.7|204406.1|204356.1|204387.1|204337.1|21
1731682350000|2024-11-15 14:52:30|204401.9|204351.9|204418|204368|204438.4|204388.4|204401.9|204351.9|7
1731682360000|2024-11-15 14:52:40|204416.9|204366.9|204410.3|204360.3|204420.9|204370.9|204403.2|204353.2|27
1731682370000|2024-11-15 14:52:50|204414.3|204364.3|204408.7|204358.7|204420.2|204370.2|204407.4|204357.4|28
1731682380000|2024-11-15 14:53:00|204415.6|204365.6|204419|204369|204440.2|204390.2|204406.3|204356.3|29
1731682390000|2024-11-15 14:53:10|204418.5|204368.5|204451.4|204401.4|204451.4|204401.4|204407.2|204357.2|31
1731682400000|2024-11-15 14:53:20|204458.4|204408.4|204446.8|204396.8|204482.5|204432.5|204437.6|204387.6|37
1731682410000|2024-11-15 14:53:30|204447.3|204397.3|204441.8|204391.8|204449.8|204399.8|204437.1|204387.1|29
1731682420000|2024-11-15 14:53:40|204440.2|204390.2|204488|204438|204493|204443|204437|204387|34
1731682430000|2024-11-15 14:53:50|204488.2|204438.2|204477.6|204427.6|204492.3|204442.3|204477.6|204427.6|27
1731682440000|2024-11-15 14:54:00|204478|204428|204460.1|204410.1|204492.2|204442.2|204436.4|204386.4|29
1731682450000|2024-11-15 14:54:10|204451.8|204401.8|204432.2|204382.2|204451.8|204401.8|204427|204377|30
1731682460000|2024-11-15 14:54:20|204432.4|204382.4|204390.7|204340.7|204432.4|204382.4|204380.9|204330.9|22
1731682470000|2024-11-15 14:54:30|204388.8|204338.8|204387.4|204337.4|204404.5|204354.5|204378|204328|20
1731682480000|2024-11-15 14:54:40|204392.9|204342.9|204391.4|204341.4|204397|204347|204388.2|204338.2|11
1731682490000|2024-11-15 14:54:50|204395|204345|204395.1|204345.1|204401.6|204351.6|204391.1|204341.1|14
1731682500000|2024-11-15 14:55:00|204397|204347|204406.3|204356.3|204451.4|204401.4|204391.3|204341.3|27
1731682510000|2024-11-15 14:55:10|204404.1|204354.1|204400.8|204350.8|204413.9|204363.9|204396.7|204346.7|29
1731682520000|2024-11-15 14:55:20|204402.8|204352.8|204391.2|204341.2|204402.8|204352.8|204381|204331|23
1731682530000|2024-11-15 14:55:30|204386.2|204336.2|204393.1|204343.1|204405.1|204355.1|204385.1|204335.1|24
1731682540000|2024-11-15 14:55:40|204396|204346|204419.3|204369.3|204419.3|204369.3|204393.1|204343.1|22
1731682550000|2024-11-15 14:55:50|204420|204370|204392.2|204342.2|204449.1|204399.1|204392.2|204342.2|21
1731682560000|2024-11-15 14:56:00|204392.5|204342.5|204382.1|204332.1|204430.5|204380.5|204373.4|204323.4|34
1731682570000|2024-11-15 14:56:10|204385.2|204335.2|204370.8|204320.8|204392.1|204342.1|204360.4|204310.4|28
1731682580000|2024-11-15 14:56:20|204374.1|204324.1|204353.7|204303.7|204374.1|204324.1|204352.2|204302.2|14
1731682590000|2024-11-15 14:56:30|204363.4|204313.4|204293.2|204243.2|204363.4|204313.4|204283.5|204233.5|31
1731682600000|2024-11-15 14:56:40|204284.2|204234.2|204278.1|204228.1|204284.2|204234.2|204263.6|204213.6|20
1731682610000|2024-11-15 14:56:50|204274.9|204224.9|204261.7|204211.7|204274.9|204224.9|204241.4|204191.4|22
1731682620000|2024-11-15 14:57:00|204269.1|204219.1|204312|204222|204336.8|204284.6|204269.1|204212.3|21
1731682630000|2024-11-15 14:57:10|204314|204224|204334.8|204244.8|204334.8|204244.8|204305.6|204215.6|21
1731682640000|2024-11-15 14:57:20|204327|204237|204334.6|204244.6|204334.6|204244.6|204322.3|204232.3|16
1731682650000|2024-11-15 14:57:30|204334.9|204244.9|204339.1|204289.1|204340.8|204290.8|204330.5|204244.9|16
1731682660000|2024-11-15 14:57:40|204334.2|204284.2|204367.4|204277.4|204370.1|204302.7|204334.2|204275.5|14
1731682670000|2024-11-15 14:57:50|204364.3|204274.3|204315.5|204265.5|204364.3|204274.3|204270.6|204220.6|18
1731682680000|2024-11-15 14:58:00|204312.9|204262.9|204315.4|204265.4|204317.1|204267.1|204312.9|204262.9|6
1731682690000|2024-11-15 14:58:10|204310.7|204260.7|204308.6|204258.6|204316.5|204266.5|204307.9|204257.9|8
1731682700000|2024-11-15 14:58:20|204306.4|204256.4|204342.2|204292.2|204354.2|204304.2|204306.4|204256.4|7
1731682710000|2024-11-15 14:58:30|204346|204296|204344.7|204294.7|204346|204296|204344.7|204294.7|2
1731682720000|2024-11-15 14:58:40|204352.7|204302.7|204375.2|204325.2|204394.2|204344.2|204344.4|204294.4|14
1731682730000|2024-11-15 14:58:50|204389.1|204339.1|204380.6|204330.6|204396.4|204346.4|204375.5|204325.5|32
1731682740000|2024-11-15 14:59:00|204383.2|204333.2|204384.5|204334.5|204396.6|204346.6|204381.3|204331.3|19
1731682750000|2024-11-15 14:59:10|204389.1|204339.1|204382.6|204332.6|204389.3|204339.3|204374.2|204324.2|30
1731682760000|2024-11-15 14:59:20|204383|204333|204443.8|204393.8|204457|204407|204381.5|204331.5|18
1731682770000|2024-11-15 14:59:30|204445.4|204395.4|204445.4|204395.4|204445.4|204395.4|204445.4|204395.4|1
1731682780000|2024-11-15 14:59:40|204441.5|204391.5|204365.8|204315.8|204453.9|204403.9|204365.8|204315.8|26
1731682790000|2024-11-15 14:59:50|204362.4|204312.4|204343.4|204293.4|204365.7|204315.7|204339.2|204289.2|31
1731682800000|2024-11-15 15:00:00|204324.9|204274.9|204317|204267|204324.9|204274.9|204308.1|204258.1|33
1731682810000|2024-11-15 15:00:10|204309.4|204259.4|204311.3|204261.3|204313.5|204263.5|204271.2|204221.2|31
1731682820000|2024-11-15 15:00:20|204309|204259|204304.4|204254.4|204311.5|204261.5|204296.5|204246.5|29
1731682830000|2024-11-15 15:00:30|204304.3|204254.3|204374.8|204324.8|204394.5|204344.5|204291.4|204241.4|34
1731682840000|2024-11-15 15:00:40|204376.8|204326.8|204343.8|204293.8|204376.8|204326.8|204333.9|204283.9|33
1731682850000|2024-11-15 15:00:50|204343.6|204293.6|204355.9|204305.9|204355.9|204305.9|204336.1|204286.1|23
1731682860000|2024-11-15 15:01:00|204353.4|204303.4|204307.5|204257.5|204353.8|204303.8|204289.4|204239.4|25
1731682870000|2024-11-15 15:01:10|204308.2|204258.2|204304.6|204254.6|204312.7|204262.7|204302.8|204252.8|17
1731682880000|2024-11-15 15:01:20|204297.8|204247.8|204331.4|204281.4|204335.9|204285.9|204297.8|204247.8|16
1731682890000|2024-11-15 15:01:30|204330.9|204280.9|204331|204281|204340.6|204290.6|204330.7|204280.7|9
1731682900000|2024-11-15 15:01:40|204330.9|204280.9|204330|204280|204342.1|204292.1|204312.2|204262.2|24
1731682910000|2024-11-15 15:01:50|204333.8|204283.8|204334.4|204284.4|204344.2|204294.2|204331.7|204281.7|10
1731682920000|2024-11-15 15:02:00|204335.1|204285.1|204294|204244|204352|204302|204275.6|204225.6|26
1731682930000|2024-11-15 15:02:10|204295.2|204245.2|204260.2|204210.2|204299|204249|204260.2|204210.2|30
1731682940000|2024-11-15 15:02:20|204269.7|204219.7|204296.9|204246.9|204311.2|204261.2|204263.3|204213.3|28
1731682950000|2024-11-15 15:02:30|204297.1|204247.1|204295.2|204245.2|204297.6|204247.6|204283.8|204233.8|21
1731682960000|2024-11-15 15:02:40|204297.2|204247.2|204262.8|204212.8|204297.3|204247.3|204255.8|204205.8|27
1731682970000|2024-11-15 15:02:50|204254.9|204204.9|204259.9|204209.9|204263|204213|204243|204193|23
1731682980000|2024-11-15 15:03:00|204251.3|204201.3|204237.8|204187.8|204251.3|204201.3|204235|204185|13
1731682990000|2024-11-15 15:03:10|204239.1|204189.1|204241.4|204191.4|204245.3|204195.3|204237.8|204187.8|17
1731683000000|2024-11-15 15:03:20|204242.6|204192.6|204158.5|204108.5|204244.5|204194.5|204142.9|204092.9|18
1731683010000|2024-11-15 15:03:30|204160.3|204110.3|204221.2|204171.2|204234.9|204184.9|204160.3|204110.3|26
1731683020000|2024-11-15 15:03:40|204224|204174|204203.8|204153.8|204224|204174|204192.4|204142.4|28
1731683030000|2024-11-15 15:03:50|204196.9|204146.9|204198.4|204148.4|204214.3|204164.3|204178.8|204128.8|29
1731683040000|2024-11-15 15:04:00|204201.4|204151.4|204226.4|204176.4|204236.5|204186.5|204173.5|204123.5|31
1731683050000|2024-11-15 15:04:10|204228.6|204178.6|204212.8|204122.8|204229.9|204179.9|204182.4|204122.8|22
1731683060000|2024-11-15 15:04:20|204223.2|204133.2|204243.2|204193.2|204364.6|204278.8|204223.2|204133.2|29
1731683070000|2024-11-15 15:04:30|204238.9|204188.9|204226.4|204176.4|204253.7|204203.7|204224.8|204174.8|33
1731683080000|2024-11-15 15:04:40|204228.3|204178.3|204263.2|204213.2|204264.6|204214.6|204228.3|204178.3|12
1731683090000|2024-11-15 15:04:50|204258.7|204208.7|204283.8|204233.8|204362|204272|204258.7|204195.9|28
1731683100000|2024-11-15 15:05:00|204262.8|204212.8|204311.6|204261.6|204311.6|204261.6|204247.5|204197.5|27
1731683110000|2024-11-15 15:05:10|204296.2|204246.2|204268.8|204218.8|204301.9|204251.9|204265.7|204215.7|30
1731683120000|2024-11-15 15:05:20|204262.4|204212.4|204270|204220|204274.6|204224.6|204262.4|204212.4|31
1731683130000|2024-11-15 15:05:30|204266|204216|204268.4|204218.4|204275.7|204218.4|204191.5|204141.5|30
1731683140000|2024-11-15 15:05:40|204265.6|204215.6|204228.1|204178.1|204268.9|204218.9|204228.1|204154.4|24
1731683150000|2024-11-15 15:05:50|204230.1|204180.1|204189.5|204139.5|204255.4|204184.3|204187.8|204137.8|27
1731683160000|2024-11-15 15:06:00|204188.8|204138.8|204211.6|204121.6|204221.1|204161.6|204188.8|204114.8|20
1731683170000|2024-11-15 15:06:10|204207.9|204117.9|204295.4|204205.4|204305.5|204215.5|204199|204109|28
1731683180000|2024-11-15 15:06:20|204285.4|204195.4|204287.3|204197.3|204287.3|204197.3|204257.8|204167.8|33
1731683190000|2024-11-15 15:06:30|204295.7|204205.7|204278.4|204188.4|204299|204209|204272.8|204182.8|36
1731683200000|2024-11-15 15:06:40|204273.3|204183.3|204257.3|204207.3|204284.5|204208.8|204251|204176.2|36
1731683210000|2024-11-15 15:06:50|204248.7|204198.7|204297.5|204207.5|204297.5|204207.5|204237.8|204151|25
1731683220000|2024-11-15 15:07:00|204300.2|204210.2|204333.8|204243.8|204334|204248.3|204289.2|204199.2|29
1731683230000|2024-11-15 15:07:10|204339.8|204249.8|204414.3|204324.3|204415.5|204325.5|204323.3|204233.3|25
1731683240000|2024-11-15 15:07:20|204411.9|204321.9|204414.8|204324.8|204421.2|204331.2|204411.9|204321.9|19
1731683250000|2024-11-15 15:07:30|204414.3|204324.3|204497.9|204407.9|204499.5|204409.5|204414.3|204324.3|37
1731683260000|2024-11-15 15:07:40|204489.1|204399.1|204489.8|204399.8|204489.8|204399.8|204482.9|204392.9|29
1731683270000|2024-11-15 15:07:50|204484.2|204394.2|204453.5|204363.5|204484.2|204394.2|204444.2|204354.2|36
1731683280000|2024-11-15 15:08:00|204454.9|204364.9|204442|204352|204454.9|204364.9|204435|204345|30
1731683290000|2024-11-15 15:08:10|204449.1|204359.1|204443.4|204353.4|204450.8|204360.8|204426.4|204336.4|29
1731683300000|2024-11-15 15:08:20|204442.9|204352.9|204407.5|204317.5|204446|204356|204374.7|204284.7|34
1731683310000|2024-11-15 15:08:30|204407.3|204317.3|204403.7|204313.7|204407.3|204317.3|204387.3|204297.3|31
1731683320000|2024-11-15 15:08:40|204396.1|204306.1|204379.4|204329.4|204411.7|204361.7|204367.7|204301.5|34
1731683330000|2024-11-15 15:08:50|204380.6|204330.6|204442.2|204392.2|204443|204393|204372.4|204322.4|27
1731683340000|2024-11-15 15:09:00|204443|204393|204431.2|204381.2|204461.5|204394|204425.4|204360.8|23
1731683350000|2024-11-15 15:09:10|204431.4|204381.4|204425.2|204375.2|204431.4|204381.4|204413.7|204363.7|15
1731683360000|2024-11-15 15:09:20|204418.2|204368.2|204437.3|204387.3|204437.3|204387.3|204413.9|204363.9|25
1731683370000|2024-11-15 15:09:30|204436.1|204386.1|204385.4|204335.4|204437|204387|204381.1|204331.1|23
1731683380000|2024-11-15 15:09:40|204386.9|204336.9|204373.4|204323.4|204392|204342|204358.2|204308.2|25
1731683390000|2024-11-15 15:09:50|204371.9|204321.9|204392.3|204342.3|204406.8|204356.8|204371.9|204321.9|20
1731683400000|2024-11-15 15:10:00|204392.4|204342.4|204435.4|204385.4|204435.4|204385.4|204378.3|204328.3|31
1731683410000|2024-11-15 15:10:10|204429.3|204379.3|204436.1|204386.1|204439.2|204389.2|204427.6|204377.6|14
1731683420000|2024-11-15 15:10:20|204438.2|204388.2|204507.5|204417.5|204530.4|204480.4|204438.2|204388.2|28
1731683430000|2024-11-15 15:10:30|204507.3|204417.3|204465|204415|204507.3|204437.5|204464.4|204414.4|31
1731683440000|2024-11-15 15:10:40|204462.5|204412.5|204435.4|204385.4|204481.8|204431.8|204423.4|204373.4|32
1731683450000|2024-11-15 15:10:50|204435.7|204385.7|204436.9|204386.9|204446.1|204396.1|204435.5|204385.5|24
1731683460000|2024-11-15 15:11:00|204437.3|204387.3|204437.6|204387.6|204446.1|204396.1|204424.9|204374.9|30
1731683470000|2024-11-15 15:11:10|204435.2|204385.2|204421.6|204371.6|204451.5|204401.5|204415.7|204365.7|24
1731683480000|2024-11-15 15:11:20|204421.3|204371.3|204377.2|204327.2|204421.3|204371.3|204370.3|204320.3|12
1731683490000|2024-11-15 15:11:30|204367.5|204317.5|204347.7|204297.7|204367.5|204317.5|204340|204290|13
1731683500000|2024-11-15 15:11:40|204349.9|204299.9|204277.2|204227.2|204350.9|204300.9|204277.2|204227.2|19
1731683510000|2024-11-15 15:11:50|204268.8|204218.8|204281.9|204231.9|204288.2|204238.2|204263.5|204213.5|27
1731683520000|2024-11-15 15:12:00|204281|204231|204308.2|204258.2|204308.2|204258.2|204271.9|204221.9|19
1731683530000|2024-11-15 15:12:10|204307.3|204257.3|204306.5|204256.5|204307.3|204257.3|204303.5|204253.5|10
1731683540000|2024-11-15 15:12:20|204306.7|204256.7|204372.8|204322.8|204374.8|204324.8|204306.7|204256.7|32
1731683550000|2024-11-15 15:12:30|204374.9|204324.9|204407.2|204357.2|204407.4|204357.4|204351|204301|35
1731683560000|2024-11-15 15:12:40|204405.3|204355.3|204404.1|204354.1|204411.1|204361.1|204393.2|204343.2|30
1731683570000|2024-11-15 15:12:50|204400.5|204350.5|204401.4|204351.4|204405|204355|204385.5|204335.5|36
1731683580000|2024-11-15 15:13:00|204401.2|204351.2|204405.6|204355.6|204407.5|204357.5|204399.3|204349.3|26
1731683590000|2024-11-15 15:13:10|204405.4|204355.4|204406.6|204356.6|204410.7|204360.7|204391.4|204341.4|28
1731683600000|2024-11-15 15:13:20|204406.8|204356.8|204433.5|204383.5|204458.4|204408.4|204405.1|204355.1|32
1731683610000|2024-11-15 15:13:30|204439.4|204389.4|204446.7|204396.7|204450.8|204400.8|204430.7|204380.7|39
1731683620000|2024-11-15 15:13:40|204446.3|204396.3|204466.4|204416.4|204487.9|204437.9|204435.4|204385.4|31
1731683630000|2024-11-15 15:13:50|204468.1|204418.1|204502.1|204452.1|204529.4|204479.4|204467.8|204417.8|29
1731683640000|2024-11-15 15:14:00|204504.9|204454.9|204447.1|204397.1|204507.9|204457.9|204439.1|204389.1|22
1731683650000|2024-11-15 15:14:10|204440.5|204390.5|204440.9|204390.9|204448.2|204398.2|204419.6|204369.6|35
1731683660000|2024-11-15 15:14:20|204440.7|204390.7|204413.7|204363.7|204444.3|204394.3|204401.5|204351.5|30
1731683670000|2024-11-15 15:14:30|204414.2|204364.2|204395.7|204345.7|204414.2|204364.2|204363.4|204313.4|33
1731683680000|2024-11-15 15:14:40|204395.6|204345.6|204358.2|204308.2|204416.5|204346.1|204354.8|204304.8|32
1731683690000|2024-11-15 15:14:50|204358.9|204308.9|204339.3|204289.3|204362.4|204312.4|204333.2|204264.1|35
1731683700000|2024-11-15 15:15:00|204366.8|204316.8|204383.1|204333.1|204390|204340|204354.9|204304.9|30
1731683710000|2024-11-15 15:15:10|204385.3|204335.3|204335.5|204285.5|204387.5|204337.5|204305.7|204255.7|36
1731683720000|2024-11-15 15:15:20|204335.2|204285.2|204352.9|204302.9|204382.9|204332.9|204322.3|204272.3|34
1731683730000|2024-11-15 15:15:30|204365.1|204315.1|204372.9|204322.9|204372.9|204322.9|204362.1|204312.1|35
1731683740000|2024-11-15 15:15:40|204373.6|204323.6|204358.7|204308.7|204403.9|204353.9|204342.3|204292.3|33
1731683750000|2024-11-15 15:15:50|204358.4|204308.4|204397.4|204347.4|204397.6|204347.6|204354.4|204304.4|20
1731683760000|2024-11-15 15:16:00|204399.2|204349.2|204406.7|204356.7|204417.3|204367.3|204393.7|204343.7|30
1731683770000|2024-11-15 15:16:10|204406.6|204356.6|204404.3|204354.3|204416.8|204366.8|204395.8|204345.8|25
1731683780000|2024-11-15 15:16:20|204404.2|204354.2|204404.1|204354.1|204424|204374|204399.2|204349.2|21
1731683790000|2024-11-15 15:16:30|204404.3|204354.3|204452.5|204402.5|204458.9|204408.9|204397.7|204347.7|21
1731683800000|2024-11-15 15:16:40|204458.9|204408.9|204452.4|204402.4|204460.8|204410.8|204444.8|204394.8|30
1731683810000|2024-11-15 15:16:50|204452|204402|204414.9|204364.9|204455.6|204405.6|204409.4|204359.4|24
1731683820000|2024-11-15 15:17:00|204416.8|204366.8|204413.6|204363.6|204425.3|204375.3|204407.7|204357.7|22
1731683830000|2024-11-15 15:17:10|204405.5|204355.5|204417.8|204367.8|204417.8|204367.8|204403.2|204353.2|18
1731683840000|2024-11-15 15:17:20|204418.4|204368.4|204447.5|204397.5|204449.9|204399.9|204418|204368|20
1731683850000|2024-11-15 15:17:30|204447.7|204397.7|204452.1|204402.1|204452.3|204402.3|204443.3|204393.3|14
1731683860000|2024-11-15 15:17:40|204496.1|204446.1|204507.6|204457.6|204511.2|204461.2|204492.3|204442.3|33
1731683870000|2024-11-15 15:17:50|204502.3|204452.3|204494.8|204444.8|204529.9|204479.9|204488|204438|35
1731683880000|2024-11-15 15:18:00|204493|204443|204487.5|204437.5|204513.1|204463.1|204480.5|204430.5|33
1731683890000|2024-11-15 15:18:10|204487.6|204437.6|204510.9|204460.9|204524.4|204474.4|204479.5|204429.5|36
1731683900000|2024-11-15 15:18:20|204515.7|204465.7|204512.1|204462.1|204516.3|204466.3|204499.3|204449.3|36
1731683910000|2024-11-15 15:18:30|204511.5|204461.5|204455.2|204405.2|204513.8|204463.8|204450.7|204400.7|31
1731683920000|2024-11-15 15:18:40|204457.6|204407.6|204454.7|204404.7|204468.9|204418.9|204454.7|204404.7|31
1731683930000|2024-11-15 15:18:50|204456.4|204406.4|204426.1|204376.1|204460.2|204410.2|204426.1|204376.1|30
1731683940000|2024-11-15 15:19:00|204386.5|204336.5|204395.3|204345.3|204409.3|204346.7|204376.8|204319.3|25
1731683950000|2024-11-15 15:19:10|204399.1|204349.1|204386.2|204336.2|204399.1|204349.1|204386.2|204336.2|29
1731683960000|2024-11-15 15:19:20|204386.9|204336.9|204304|204214|204397.9|204347.9|204285.5|204209.1|33
1731683970000|2024-11-15 15:19:30|204303|204213|204290.8|204200.8|204306.3|204216.3|204282.8|204192.8|23
1731683980000|2024-11-15 15:19:40|204291|204201|204285.6|204195.6|204303.9|204213.9|204245.1|204177.5|24
1731683990000|2024-11-15 15:19:50|204292|204202|204244.4|204194.4|204296.8|204217|204244.4|204160.8|25
1731684000000|2024-11-15 15:20:00|204243.1|204193.1|204255.1|204165.1|204274|204198.2|204230.4|204159.6|28
1731684010000|2024-11-15 15:20:10|204241.8|204151.8|204286.9|204236.9|204286.9|204236.9|204218|204151.8|24
1731684020000|2024-11-15 15:20:20|204285.2|204235.2|204377.1|204327.1|204401.5|204335|204285.2|204235.2|38
1731684030000|2024-11-15 15:20:30|204395.9|204305.9|204325.1|204235.1|204395.9|204305.9|204302|204226.8|30
1731684040000|2024-11-15 15:20:40|204322.8|204232.8|204318.4|204228.4|204326.5|204257.5|204293.3|204228.4|18
1731684050000|2024-11-15 15:20:50|204326.3|204236.3|204294.9|204204.9|204333.5|204254.8|204261.2|204195.3|30
1731684060000|2024-11-15 15:21:00|204295.9|204205.9|204265.2|204175.2|204320.8|204230.8|204246.4|204175.2|32
1731684070000|2024-11-15 15:21:10|204265.7|204175.7|204214|204164|204270|204183.9|204205.1|204155.1|30
1731684080000|2024-11-15 15:21:20|204218.4|204168.4|204203.8|204153.8|204223.7|204173.7|204203.8|204153.8|22
1731684090000|2024-11-15 15:21:30|204208|204158|204282.9|204232.9|204286.7|204236.7|204208|204158|12
1731684100000|2024-11-15 15:21:40|204284.6|204234.6|204288.5|204198.5|204309.7|204238.7|204259.3|204198.4|27
1731684110000|2024-11-15 15:21:50|204293.1|204203.1|204335.4|204285.4|204364.5|204293.5|204285.2|204195.2|37
1731684120000|2024-11-15 15:22:00|204334.1|204284.1|204326|204276|204379.8|204316.4|204319.5|204268.3|36
1731684130000|2024-11-15 15:22:10|204326.5|204276.5|204383.5|204293.5|204383.5|204310.9|204325.8|204261.2|34
1731684140000|2024-11-15 15:22:20|204383.6|204293.6|204366.3|204316.3|204385.9|204323.4|204360.2|204293.1|24
1731684150000|2024-11-15 15:22:30|204367|204317|204361|204311|204419.6|204329.6|204351.4|204301.4|23
1731684160000|2024-11-15 15:22:40|204361.3|204311.3|204320|204230|204361.3|204311.3|204310.5|204230|28
1731684170000|2024-11-15 15:22:50|204325|204235|204333.4|204243.4|204337.4|204247.4|204321.4|204231.4|27
1731684180000|2024-11-15 15:23:00|204333.1|204243.1|204316.7|204266.7|204338.8|204267.3|204316.7|204242.4|14
1731684190000|2024-11-15 15:23:10|204317.7|204267.7|204317.6|204267.6|204319.5|204269.5|204308.2|204258.2|16
1731684200000|2024-11-15 15:23:20|204315.9|204265.9|204318.6|204268.6|204320.6|204270.6|204315.9|204265.9|22
1731684210000|2024-11-15 15:23:30|204318.8|204268.8|204428|204378|204437.3|204387.3|204318.6|204268.6|18
1731684220000|2024-11-15 15:23:40|204421.4|204371.4|204370.4|204320.4|204421.4|204371.4|204360.7|204310.7|32
1731684230000|2024-11-15 15:23:50|204362.9|204312.9|204372.4|204322.4|204417.6|204367.6|204305.5|204255.5|33
1731684240000|2024-11-15 15:24:00|204370.2|204320.2|204360.4|204310.4|204373.2|204323.2|204345.9|204295.9|35
1731684250000|2024-11-15 15:24:10|204360.5|204310.5|204341.5|204291.5|204382.1|204332.1|204336|204269.3|30
1731684260000|2024-11-15 15:24:20|204365.6|204275.6|204377.1|204287.1|204380.6|204307.8|204338.1|204271.2|31
1731684270000|2024-11-15 15:24:30|204382.7|204292.7|204371|204281|204382.7|204292.7|204367.5|204277.5|23
1731684280000|2024-11-15 15:24:40|204371.1|204281.1|204382.8|204292.8|204382.8|204292.8|204334.1|204260.8|26
1731684290000|2024-11-15 15:24:50|204378.3|204288.3|204366.4|204276.4|204380.3|204290.3|204364.8|204274.8|18
1731684300000|2024-11-15 15:25:00|204359.6|204269.6|204340.8|204250.8|204359.6|204269.6|204331.8|204241.8|20
1731684310000|2024-11-15 15:25:10|204340.6|204250.6|204505|204415|204505.5|204415.5|204340.6|204250.6|15
1731684320000|2024-11-15 15:25:20|204510.1|204420.1|204536.1|204446.1|204536.1|204446.1|204493.4|204403.4|23
1731684330000|2024-11-15 15:25:30|204527.2|204437.2|204500.4|204410.4|204527.2|204441.9|204484|204409.1|22
1731684340000|2024-11-15 15:25:40|204495|204405|204489.8|204399.8|204511.2|204421.2|204489.8|204399.8|20
1731684350000|2024-11-15 15:25:50|204490|204400|204462.4|204372.4|204493.4|204428.6|204462.4|204372.4|22
1731684360000|2024-11-15 15:26:00|204465|204375|204508.6|204418.6|204515.7|204441.5|204465|204375|27
1731684370000|2024-11-15 15:26:10|204498|204408|204487|204397|204501.8|204411.8|204464.1|204374.1|31
1731684380000|2024-11-15 15:26:20|204488.4|204398.4|204490.8|204400.8|204502|204412|204484.7|204394.7|27
1731684390000|2024-11-15 15:26:30|204490.1|204400.1|204423|204333|204497|204407|204415|204325|33
1731684400000|2024-11-15 15:26:40|204422.7|204332.7|204359.2|204309.2|204423.4|204333.4|204348.4|204279.5|26
1731684410000|2024-11-15 15:26:50|204358.5|204308.5|204360.1|204310.1|204361.6|204311.6|204355.7|204305.7|9
1731684420000|2024-11-15 15:27:00|204357.7|204307.7|204398.5|204348.5|204416.4|204366.4|204357.7|204307.7|11
1731684430000|2024-11-15 15:27:10|204398.3|204348.3|204396.6|204346.6|204400.7|204350.7|204395.8|204345.8|11
1731684440000|2024-11-15 15:27:20|204395.7|204345.7|204389.2|204339.2|204399|204349|204388.9|204338.9|14
1731684450000|2024-11-15 15:27:30|204389.7|204339.7|204372|204282|204399.4|204349.4|204345.3|204282|21
1731684460000|2024-11-15 15:27:40|204372.4|204282.4|204374.7|204284.7|204383.7|204293.7|204372.4|204282.4|16
1731684470000|2024-11-15 15:27:50|204375.2|204285.2|204379.3|204289.3|204380.5|204290.5|204372.7|204282.7|21
1731684480000|2024-11-15 15:28:00|204376.3|204286.3|204407.1|204317.1|204407.1|204317.1|204371.8|204281.8|22
1731684490000|2024-11-15 15:28:10|204407.4|204317.4|204378.8|204288.8|204412.9|204322.9|204378.7|204288.7|24
1731684500000|2024-11-15 15:28:20|204380.8|204290.8|204412|204322|204412.4|204322.4|204376.7|204286.7|18
1731684510000|2024-11-15 15:28:30|204411.2|204321.2|204413.2|204323.2|204417.2|204327.2|204409.3|204319.3|28
1731684520000|2024-11-15 15:28:40|204413.5|204323.5|204416.7|204326.7|204416.9|204326.9|204407.8|204317.8|21
1731684530000|2024-11-15 15:28:50|204416.5|204326.5|204389.9|204339.9|204419.9|204342.2|204389.9|204326.5|23
1731684540000|2024-11-15 15:29:00|204392.7|204342.7|204417.7|204367.7|204430.6|204380.6|204392.4|204342.4|33
1731684550000|2024-11-15 15:29:10|204418.1|204368.1|204398.5|204348.5|204426|204376|204398.5|204348.5|36
1731684560000|2024-11-15 15:29:20|204404.6|204354.6|204408|204358|204408|204358|204400.2|204350.2|12
1731684570000|2024-11-15 15:29:30|204410|204360|204357.3|204307.3|204410|204360|204353.8|204303.8|27
1731684580000|2024-11-15 15:29:40|204358.7|204308.7|204347.3|204297.3|204363.6|204313.6|204337.3|204287.3|24
1731684590000|2024-11-15 15:29:50|204346.2|204296.2|204351.3|204301.3|204356|204306|204346.2|204296.2|18
1731684600000|2024-11-15 15:30:00|204351.4|204301.4|204402.4|204352.4|204402.4|204352.4|204338.2|204288.2|37
1731684610000|2024-11-15 15:30:10|204400.1|204350.1|204447.7|204397.7|204449.4|204399.4|204397|204347|31
1731684620000|2024-11-15 15:30:20|204448|204398|204417.2|204367.2|204448.5|204398.5|204417.2|204367.2|29
1731684630000|2024-11-15 15:30:30|204423.6|204373.6|204404.6|204354.6|204425.8|204375.8|204391.7|204341.7|31
1731684640000|2024-11-15 15:30:40|204404.9|204354.9|204426.4|204376.4|204432.1|204382.1|204396.8|204346.8|31
1731684650000|2024-11-15 15:30:50|204428.5|204378.5|204401.8|204351.8|204430.3|204380.3|204349.8|204299.8|34
1731684660000|2024-11-15 15:31:00|204402.8|204352.8|204438.5|204388.5|204438.5|204388.5|204398.5|204348.5|31
1731684670000|2024-11-15 15:31:10|204438.3|204388.3|204437.1|204387.1|204449.3|204399.3|204422.6|204372.6|36
1731684680000|2024-11-15 15:31:20|204444.3|204394.3|204425.2|204375.2|204444.3|204394.3|204418.5|204368.5|19
1731684690000|2024-11-15 15:31:30|204426.6|204376.6|204434.1|204384.1|204436.7|204386.7|204426.6|204376.6|24
1731684700000|2024-11-15 15:31:40|204435.8|204385.8|204415.4|204365.4|204435.8|204385.8|204410.7|204360.7|19
1731684710000|2024-11-15 15:31:50|204416.6|204366.6|204413.6|204363.6|204433.3|204367.8|204413.6|204336.3|17
1731684720000|2024-11-15 15:32:00|204413.5|204363.5|204416.9|204366.9|204416.9|204366.9|204406.4|204356.4|8
1731684730000|2024-11-15 15:32:10|204416.2|204366.2|204434.1|204384.1|204471|204421|204409.5|204359.5|27
1731684740000|2024-11-15 15:32:20|204432|204382|204442.4|204392.4|204443.7|204393.7|204431.1|204381.1|26
1731684750000|2024-11-15 15:32:30|204441.5|204391.5|204438.5|204388.5|204494.5|204444.5|204433.3|204383.3|29
1731684760000|2024-11-15 15:32:40|204440.4|204390.4|204416.2|204366.2|204444|204394|204405|204355|35
1731684770000|2024-11-15 15:32:50|204415.9|204365.9|204416.7|204366.7|204417.5|204367.5|204410.3|204360.3|18
1731684780000|2024-11-15 15:33:00|204417.7|204367.7|204416.5|204366.5|204420.8|204370.8|204412.8|204362.8|15
1731684790000|2024-11-15 15:33:10|204413.5|204363.5|204418.8|204368.8|204421|204371|204410.9|204360.9|16
1731684800000|2024-11-15 15:33:20|204421.5|204371.5|204409|204359|204446.9|204396.9|204409|204359|30
1731684810000|2024-11-15 15:33:30|204412|204362|204422.8|204372.8|204424|204374|204412|204362|18
1731684820000|2024-11-15 15:33:40|204420.5|204370.5|204409.6|204359.6|204478.3|204428.3|204402|204352|24
1731684830000|2024-11-15 15:33:50|204410.1|204360.1|204405.6|204355.6|204413.3|204363.3|204405.6|204355.6|15
1731684840000|2024-11-15 15:34:00|204407.1|204357.1|204414.7|204364.7|204416.3|204366.3|204407.1|204357.1|20
1731684850000|2024-11-15 15:34:10|204415.8|204365.8|204465.7|204415.7|204468.4|204418.4|204411|204361|31
1731684860000|2024-11-15 15:34:20|204467|204417|204479|204429|204484.2|204434.2|204467|204417|31
1731684870000|2024-11-15 15:34:30|204483.2|204433.2|204479.4|204429.4|204484.8|204434.8|204478.3|204428.3|17
1731684880000|2024-11-15 15:34:40|204480.8|204430.8|204480.7|204430.7|204481.8|204431.8|204473.2|204423.2|24
1731684890000|2024-11-15 15:34:50|204479.1|204429.1|204461.6|204411.6|204484|204434|204449.4|204399.4|24
1731684900000|2024-11-15 15:35:00|204463.5|204413.5|204468.8|204418.8|204469.2|204419.2|204448|204398|22
1731684910000|2024-11-15 15:35:10|204469.8|204419.8|204445.6|204395.6|204471.5|204421.5|204434.5|204384.5|34
1731684920000|2024-11-15 15:35:20|204444.6|204394.6|204474.6|204424.6|204479|204429|204443.1|204393.1|33
1731684930000|2024-11-15 15:35:30|204474.9|204424.9|204490.5|204440.5|204491.6|204441.6|204471.7|204421.7|25
1731684940000|2024-11-15 15:35:40|204489.3|204439.3|204482.3|204432.3|204493.3|204443.3|204479.2|204429.2|20
1731684950000|2024-11-15 15:35:50|204480|204430|204495.4|204445.4|204504.9|204454.9|204480|204430|27
1731684960000|2024-11-15 15:36:00|204490.5|204440.5|204484.2|204434.2|204495.1|204445.1|204447.1|204397.1|37
1731684970000|2024-11-15 15:36:10|204488.4|204438.4|204432.7|204382.7|204488.4|204438.4|204432.7|204382.7|21
1731684980000|2024-11-15 15:36:20|204432.9|204382.9|204422.4|204372.4|204432.9|204382.9|204421.7|204371.7|34
1731684990000|2024-11-15 15:36:30|204427.4|204377.4|204424.7|204374.7|204428.7|204378.7|204417.2|204367.2|35
1731685000000|2024-11-15 15:36:40|204427.5|204377.5|204446.8|204396.8|204447.7|204397.7|204425.5|204375.5|35
1731685010000|2024-11-15 15:36:50|204448.5|204398.5|204442.8|204392.8|204448.5|204398.5|204436.6|204386.6|25
1731685020000|2024-11-15 15:37:00|204445.4|204395.4|204451.9|204401.9|204454.2|204404.2|204439.4|204389.4|23
1731685030000|2024-11-15 15:37:10|204453.4|204403.4|204488.4|204438.4|204489.5|204439.5|204445.6|204395.6|22
1731685040000|2024-11-15 15:37:20|204486.4|204436.4|204469.9|204419.9|204486.4|204436.4|204466.5|204416.5|18
1731685050000|2024-11-15 15:37:30|204472.1|204422.1|204470.5|204420.5|204476|204426|204470|204420|25
1731685060000|2024-11-15 15:37:40|204470.7|204420.7|204515.6|204465.6|204546.7|204496.7|204468.8|204418.8|34
1731685070000|2024-11-15 15:37:50|204521.5|204471.5|204422.9|204372.9|204522|204472|204405.4|204355.4|28
1731685080000|2024-11-15 15:38:00|204424.2|204374.2|204424.3|204374.3|204433|204383|204412.9|204362.9|32
1731685090000|2024-11-15 15:38:10|204414.1|204364.1|204337.6|204287.6|204423.1|204373.1|204332.1|204282.1|15
1731685100000|2024-11-15 15:38:20|204336.5|204286.5|204341.9|204291.9|204352.8|204302.8|204332.9|204282.9|24
1731685110000|2024-11-15 15:38:30|204350.6|204300.6|204350.4|204300.4|204363|204313|204343.1|204293.1|24
1731685120000|2024-11-15 15:38:40|204354.2|204304.2|204401.6|204351.6|204410.1|204360.1|204354.2|204304.2|30
1731685130000|2024-11-15 15:38:50|204398.6|204348.6|204420.7|204330.7|204447|204357|204370.6|204320.6|36
1731685140000|2024-11-15 15:39:00|204421.8|204331.8|204462.4|204372.4|204464|204374|204403.5|204313.5|33
1731685150000|2024-11-15 15:39:10|204462.2|204372.2|204463.4|204413.4|204494.3|204414.9|204458.2|204371.7|27
1731685160000|2024-11-15 15:39:20|204463.6|204413.6|204468.9|204418.9|204509.7|204459.7|204463.6|204413.6|27
1731685170000|2024-11-15 15:39:30|204468.6|204418.6|204441.6|204391.6|204468.9|204418.9|204437.3|204387.3|26
1731685180000|2024-11-15 15:39:40|204443.2|204393.2|204445.9|204395.9|204453.7|204403.7|204439.1|204389.1|26
1731685190000|2024-11-15 15:39:50|204459.3|204409.3|204448.8|204398.8|204463.2|204413.2|204438.9|204388.9|35
1731685200000|2024-11-15 15:40:00|204461.2|204411.2|204440.2|204390.2|204461.2|204411.2|204440|204390|35
1731685210000|2024-11-15 15:40:10|204440.5|204390.5|204437.7|204387.7|204445|204395|204437.7|204387.7|20
1731685220000|2024-11-15 15:40:20|204440.5|204390.5|204480.4|204430.4|204483.8|204433.8|204435|204385|26
1731685230000|2024-11-15 15:40:30|204480.9|204430.9|204379.8|204329.8|204480.9|204430.9|204378.5|204328.5|35
1731685240000|2024-11-15 15:40:40|204381.9|204331.9|204447|204397|204457.6|204400|204363.4|204313.4|35
1731685250000|2024-11-15 15:40:50|204442|204392|204444|204394|204447|204397|204437.8|204387.8|11
1731685260000|2024-11-15 15:41:00|204439.7|204389.7|204450.3|204360.3|204458.1|204397.5|204434.6|204356.2|31
1731685270000|2024-11-15 15:41:10|204450.5|204360.5|204433.8|204383.8|204459.1|204392.5|204431.7|204357|23
1731685280000|2024-11-15 15:41:20|204433.9|204383.9|204437.4|204387.4|204458.9|204394.7|204433.9|204358.5|24
1731685290000|2024-11-15 15:41:30|204437.7|204387.7|204542.4|204492.4|204546.9|204496.9|204437.7|204387.7|29
1731685300000|2024-11-15 15:41:40|204543.6|204493.6|204550.3|204500.3|204561.2|204511.2|204543.6|204493.6|18
1731685310000|2024-11-15 15:41:50|204558.6|204508.6|204436.4|204386.4|204558.6|204508.6|204430.6|204380.6|18
1731685320000|2024-11-15 15:42:00|204430.9|204380.9|204399.9|204349.9|204439.6|204389.6|204396.4|204346.4|29
1731685330000|2024-11-15 15:42:10|204399.2|204349.2|204391.2|204341.2|204426.1|204376.1|204391|204341|29
1731685340000|2024-11-15 15:42:20|204391|204341|204392.6|204342.6|204404|204354|204390.8|204340.8|23
1731685350000|2024-11-15 15:42:30|204394.3|204344.3|204371.4|204321.4|204396.1|204346.1|204359.8|204309.8|33
1731685360000|2024-11-15 15:42:40|204371.2|204321.2|204282.9|204232.9|204371.7|204321.7|204268.4|204218.4|34
1731685370000|2024-11-15 15:42:50|204282.8|204232.8|204294.6|204244.6|204317.8|204267.8|204282.8|204232.8|38
1731685380000|2024-11-15 15:43:00|204294.7|204244.7|204347.9|204297.9|204347.9|204297.9|204265.6|204215.6|38
1731685390000|2024-11-15 15:43:10|204351|204301|204420.8|204370.8|204427.2|204377.2|204351|204301|30
1731685400000|2024-11-15 15:43:20|204419.5|204369.5|204432.6|204382.6|204433.9|204383.9|204416.2|204366.2|22
1731685410000|2024-11-15 15:43:30|204432.9|204382.9|204416.7|204366.7|204433|204383|204411|204361|25
1731685420000|2024-11-15 15:43:40|204418.6|204368.6|204416.8|204366.8|204418.6|204368.6|204412.8|204362.8|7
1731685430000|2024-11-15 15:43:50|204419.1|204369.1|204425.3|204375.3|204430|204380|204413|204363|15
1731685440000|2024-11-15 15:44:00|204429.1|204379.1|204434.1|204384.1|204438.1|204388.1|204419.5|204369.5|18
1731685450000|2024-11-15 15:44:10|204432.1|204382.1|204404.9|204354.9|204433.2|204383.2|204399.6|204349.6|9
1731685460000|2024-11-15 15:44:20|204402.8|204352.8|204438.5|204388.5|204438.5|204388.5|204402.1|204352.1|15
1731685470000|2024-11-15 15:44:30|204436.2|204386.2|204468.7|204418.7|204472.3|204422.3|204436.2|204386.2|23
1731685480000|2024-11-15 15:44:40|204464.1|204414.1|204480.7|204430.7|204486.5|204436.5|204459.3|204409.3|17
1731685490000|2024-11-15 15:44:50|204474.7|204424.7|204470.6|204420.6|204474.7|204424.7|204458.2|204408.2|20
1731685500000|2024-11-15 15:45:00|204480.8|204430.8|204474.9|204424.9|204480.8|204430.8|204466.6|204416.6|27
1731685510000|2024-11-15 15:45:10|204472.2|204422.2|204467.1|204417.1|204472.2|204422.2|204464.9|204414.9|25
1731685520000|2024-11-15 15:45:20|204472.1|204422.1|204411.8|204361.8|204472.1|204422.1|204405.5|204355.5|27
1731685530000|2024-11-15 15:45:30|204419.4|204369.4|204362.9|204312.9|204442|204392|204344.4|204294.4|30
1731685540000|2024-11-15 15:45:40|204357.5|204307.5|204343.4|204293.4|204369.5|204319.5|204340.4|204290.4|31
1731685550000|2024-11-15 15:45:50|204344.5|204294.5|204356.5|204306.5|204359.4|204309.4|204344.5|204294.5|21
1731685560000|2024-11-15 15:46:00|204356.1|204306.1|204357.1|204307.1|204359.5|204309.5|204328.3|204278.3|26
1731685570000|2024-11-15 15:46:10|204355.3|204305.3|204346.4|204296.4|204357.2|204307.2|204329|204279|21
1731685580000|2024-11-15 15:46:20|204341.1|204291.1|204398.9|204348.9|204398.9|204348.9|204327.6|204277.6|33
1731685590000|2024-11-15 15:46:30|204407.4|204357.4|204442.5|204392.5|204442.5|204392.5|204396.9|204346.9|26
1731685600000|2024-11-15 15:46:40|204442.3|204392.3|204435.6|204385.6|204445.8|204392.5|204400.3|204340.9|30
1731685610000|2024-11-15 15:46:50|204437.4|204387.4|204463.9|204413.9|204480.9|204430.9|204437.4|204387.4|31
1731685620000|2024-11-15 15:47:00|204463.8|204413.8|204446.7|204396.7|204463.8|204413.8|204437.6|204387.6|20
1731685630000|2024-11-15 15:47:10|204442.1|204392.1|204444.4|204394.4|204445.2|204395.2|204437.1|204387.1|25
1731685640000|2024-11-15 15:47:20|204444.8|204394.8|204446.9|204396.9|204448.4|204398.4|204438.4|204388.4|18
1731685650000|2024-11-15 15:47:30|204447.2|204397.2|204466.7|204376.7|204472.5|204399.3|204447.2|204372.3|19
1731685660000|2024-11-15 15:47:40|204464.3|204374.3|204465.5|204375.5|204465.5|204384.1|204434.1|204363.9|19
1731685670000|2024-11-15 15:47:50|204465.8|204375.8|204414.6|204324.6|204468.3|204378.3|204414.6|204324.6|16
1731685680000|2024-11-15 15:48:00|204411.1|204321.1|204415.4|204325.4|204419|204329|204410.9|204320.9|9
1731685690000|2024-11-15 15:48:10|204417.7|204327.7|204386.4|204336.4|204418|204347.7|204386.4|204327.7|8
1731685700000|2024-11-15 15:48:20|204388.1|204338.1|204315.4|204265.4|204388.1|204338.1|204315.4|204265.4|28
1731685710000|2024-11-15 15:48:30|204303.5|204253.5|204355.5|204305.5|204381.5|204317.8|204303.2|204253.2|21
1731685720000|2024-11-15 15:48:40|204359.1|204309.1|204341.8|204291.8|204370.9|204320.9|204341.8|204291.8|27
1731685730000|2024-11-15 15:48:50|204340.2|204290.2|204334.3|204284.3|204358.2|204308.2|204331.9|204281.9|18
1731685740000|2024-11-15 15:49:00|204334.1|204284.1|204357.9|204307.9|204360.4|204310.4|204314.7|204264.7|28
1731685750000|2024-11-15 15:49:10|204361.6|204311.6|204358.3|204308.3|204364.1|204314.1|204349.9|204299.9|30
1731685760000|2024-11-15 15:49:20|204355.2|204305.2|204389.8|204339.8|204391|204341|204338.1|204288.1|29
1731685770000|2024-11-15 15:49:30|204389.4|204339.4|204388.8|204338.8|204392.8|204342.8|204381.6|204331.6|26
1731685780000|2024-11-15 15:49:40|204389|204339|204383.4|204333.4|204393.5|204343.5|204380|204330|23
1731685790000|2024-11-15 15:49:50|204377.8|204327.8|204367.9|204317.9|204387.1|204337.1|204367.7|204317.7|19
1731685800000|2024-11-15 15:50:00|204365.8|204315.8|204368.5|204318.5|204369|204319|204361.9|204311.9|14
1731685810000|2024-11-15 15:50:10|204368|204318|204382.4|204332.4|204393.3|204343.3|204368|204318|22
1731685820000|2024-11-15 15:50:20|204384.3|204334.3|204368.7|204318.7|204385|204335|204356.4|204306.4|19
1731685830000|2024-11-15 15:50:30|204366|204316|204311.4|204261.4|204366|204316|204307.1|204257.1|36
1731685840000|2024-11-15 15:50:40|204317.5|204267.5|204343.5|204293.5|204346.4|204296.4|204317.5|204267.5|15
1731685850000|2024-11-15 15:50:50|204344.3|204294.3|204359.5|204309.5|204366.2|204316.2|204344.2|204294.2|24
1731685860000|2024-11-15 15:51:00|204352.5|204302.5|204261.6|204211.6|204352.5|204302.5|204251.3|204201.3|32
1731685870000|2024-11-15 15:51:10|204261.1|204211.1|204263.2|204213.2|204274.6|204224.6|204256.7|204206.7|33
1731685880000|2024-11-15 15:51:20|204261.2|204211.2|204274.5|204224.5|204275|204225|204252.4|204202.4|29
1731685890000|2024-11-15 15:51:30|204280.9|204230.9|204287.8|204237.8|204320.1|204270.1|204266.5|204216.5|31
1731685900000|2024-11-15 15:51:40|204287.7|204237.7|204292|204242|204313.3|204263.3|204284.5|204234.5|34
1731685910000|2024-11-15 15:51:50|204289.2|204239.2|204293.4|204243.4|204298.7|204248.7|204289.1|204239.1|30
1731685920000|2024-11-15 15:52:00|204288.8|204238.8|204288.3|204238.3|204308.3|204258.3|204277.2|204227.2|30
1731685930000|2024-11-15 15:52:10|204291|204241|204289.6|204239.6|204294.6|204244.6|204286.6|204236.6|23
1731685940000|2024-11-15 15:52:20|204289.1|204239.1|204365.7|204315.7|204365.7|204315.7|204285.3|204235.3|30
1731685950000|2024-11-15 15:52:30|204367.3|204317.3|204353.9|204303.9|204388|204338|204353.9|204303.9|29
1731685960000|2024-11-15 15:52:40|204353.5|204303.5|204355.1|204305.1|204359.6|204309.6|204338.2|204288.2|34
1731685970000|2024-11-15 15:52:50|204345.7|204295.7|204350.9|204300.9|204359.4|204309.4|204344.7|204294.7|23
1731685980000|2024-11-15 15:53:00|204366.7|204316.7|204363.7|204313.7|204366.7|204316.7|204349.5|204299.5|28
1731685990000|2024-11-15 15:53:10|204365.5|204315.5|204359|204309|204376.4|204326.4|204352.7|204302.7|22
1731686000000|2024-11-15 15:53:20|204358.9|204308.9|204368.4|204318.4|204368.6|204318.6|204357.7|204307.7|11
1731686010000|2024-11-15 15:53:30|204363.2|204313.2|204388.5|204338.5|204406.9|204356.9|204363.2|204313.2|19
1731686020000|2024-11-15 15:53:40|204390.3|204340.3|204369.2|204319.2|204390.3|204340.3|204357.3|204307.3|19
1731686030000|2024-11-15 15:53:50|204364.3|204314.3|204360.1|204310.1|204369.3|204319.3|204345.4|204295.4|20
1731686040000|2024-11-15 15:54:00|204362.3|204312.3|204365.8|204315.8|204370.3|204320.3|204357|204307|14
1731686050000|2024-11-15 15:54:10|204365.3|204315.3|204323.2|204273.2|204365.3|204315.3|204313.5|204263.5|27
1731686060000|2024-11-15 15:54:20|204320.9|204270.9|204339.4|204289.4|204346|204296|204320.7|204270.7|36
1731686070000|2024-11-15 15:54:30|204339.2|204289.2|204359|204309|204359|204309|204315.3|204265.3|35
1731686080000|2024-11-15 15:54:40|204375.6|204325.6|204352.9|204302.9|204375.6|204325.6|204349.3|204299.3|19
1731686090000|2024-11-15 15:54:50|204357.9|204307.9|204316.5|204266.5|204359.8|204309.8|204311|204261|25
1731686100000|2024-11-15 15:55:00|204324.2|204274.2|204297.9|204247.9|204324.2|204274.2|204284.1|204234.1|29
1731686110000|2024-11-15 15:55:10|204302.7|204252.7|204297.5|204247.5|204303.3|204253.3|204289.9|204239.9|18
1731686120000|2024-11-15 15:55:20|204289.9|204239.9|204260.9|204210.9|204303.4|204253.4|204250.6|204200.6|20
1731686130000|2024-11-15 15:55:30|204260.7|204210.7|204249.2|204199.2|204260.9|204210.9|204247.2|204197.2|19
1731686140000|2024-11-15 15:55:40|204249.4|204199.4|204226.6|204176.6|204259.9|204209.9|204178.8|204128.8|30
1731686150000|2024-11-15 15:55:50|204219.7|204169.7|204250.4|204200.4|204256.5|204206.5|204219.5|204169.5|29
1731686160000|2024-11-15 15:56:00|204247.8|204197.8|204315|204265|204318.9|204268.9|204243.3|204193.3|27
1731686170000|2024-11-15 15:56:10|204315.7|204265.7|204309.6|204259.6|204332.4|204282.4|204307.7|204257.7|25
1731686180000|2024-11-15 15:56:20|204309.4|204259.4|204289.9|204199.9|204329.8|204259.4|204289|204199|27
1731686190000|2024-11-15 15:56:30|204285|204235|204289.7|204239.7|204320.6|204270.6|204284.3|204234.3|17
1731686200000|2024-11-15 15:56:40|204286.3|204236.3|204270|204220|204288.1|204238.1|204268.1|204218.1|27
1731686210000|2024-11-15 15:56:50|204279.5|204229.5|204269.1|204219.1|204279.5|204229.5|204249.7|204199.7|27
1731686220000|2024-11-15 15:57:00|204266.3|204216.3|204257.1|204207.1|204277.8|204227.8|204256.8|204206.8|18
1731686230000|2024-11-15 15:57:10|204251.8|204201.8|204269.4|204219.4|204271.8|204221.8|204227.4|204177.4|24
1731686240000|2024-11-15 15:57:20|204267.4|204217.4|204290.9|204240.9|204332.3|204282.3|204267.4|204217.4|22
1731686250000|2024-11-15 15:57:30|204291.1|204241.1|204280.9|204230.9|204301.9|204251.9|204253.7|204203.7|24
1731686260000|2024-11-15 15:57:40|204278.8|204228.8|204282.4|204232.4|204289|204239|204267.9|204217.9|20
1731686270000|2024-11-15 15:57:50|204287.6|204237.6|204254.2|204204.2|204289.6|204239.6|204242.6|204192.6|25
1731686280000|2024-11-15 15:58:00|204256.3|204206.3|204266.4|204216.4|204269.9|204219.9|204253.9|204203.9|19
1731686290000|2024-11-15 15:58:10|204269.9|204219.9|204262|204212|204269.9|204219.9|204262|204212|7
1731686300000|2024-11-15 15:58:20|204258.2|204208.2|204215.6|204165.6|204258.2|204208.2|204213.5|204163.5|11
1731686310000|2024-11-15 15:58:30|204213.4|204163.4|204230.4|204180.4|204235.9|204185.9|204209.3|204159.3|20
1731686320000|2024-11-15 15:58:40|204230.2|204180.2|204212.2|204162.2|204255.2|204205.2|204210.8|204160.8|26
1731686330000|2024-11-15 15:58:50|204217.2|204167.2|204197.6|204147.6|204217.2|204167.2|204192.9|204142.9|10
1731686340000|2024-11-15 15:59:00|204196.6|204146.6|204250.9|204200.9|204250.9|204200.9|204191.6|204141.6|12
1731686350000|2024-11-15 15:59:10|204250.4|204200.4|204239.3|204189.3|204252.8|204202.8|204231.9|204181.9|19
1731686360000|2024-11-15 15:59:20|204236.9|204186.9|204217.2|204167.2|204239.5|204189.5|204199.8|204149.8|16
1731686370000|2024-11-15 15:59:30|204219.1|204169.1|204228.9|204178.9|204230|204180|204219.1|204169.1|14
1731686380000|2024-11-15 15:59:40|204225|204175|204245.7|204195.7|204247.7|204197.7|204221.8|204171.8|15
1731686390000|2024-11-15 15:59:50|204247.7|204197.7|204238.6|204188.6|204249|204199|204238.6|204188.6|12
1731686400000|2024-11-15 16:00:00|204214.9|204164.9|204198.4|204148.4|204214.9|204164.9|204196.7|204146.7|11
1731686410000|2024-11-15 16:00:10|204200.1|204150.1|204218.5|204168.5|204219.6|204169.6|204197.5|204147.5|15
1731686420000|2024-11-15 16:00:20|204220.5|204170.5|204244|204194|204250.3|204200.3|204220.5|204170.5|14
1731686430000|2024-11-15 16:00:30|204246.2|204196.2|204228.4|204178.4|204246.2|204196.2|204225.7|204175.7|25
1731686440000|2024-11-15 16:00:40|204225.9|204175.9|204296.3|204246.3|204301.1|204251.1|204225.9|204175.9|16
1731686450000|2024-11-15 16:00:50|204291.2|204241.2|204260.5|204210.5|204295.5|204245.5|204258.5|204208.5|21
1731686460000|2024-11-15 16:01:00|204264.1|204214.1|204192.1|204142.1|204268.4|204218.4|204190|204140|18
1731686470000|2024-11-15 16:01:10|204193.9|204143.9|204192.6|204142.6|204195.3|204145.3|204192.1|204142.1|8
1731686480000|2024-11-15 16:01:20|204194.9|204144.9|204168.4|204118.4|204194.9|204144.9|204162.8|204112.8|16
1731686490000|2024-11-15 16:01:30|204166|204116|204179.4|204129.4|204179.4|204129.4|204166|204116|4
1731686500000|2024-11-15 16:01:40|204176.9|204126.9|204176|204126|204179.5|204129.5|204174.3|204124.3|7
1731686520000|2024-11-15 16:02:00|204173.1|204123.1|204173.1|204123.1|204173.1|204123.1|204173.1|204123.1|1
1731686530000|2024-11-15 16:02:10|204175.1|204125.1|204154.7|204104.7|204179.1|204129.1|204154.7|204104.7|13
1731686540000|2024-11-15 16:02:20|204151.4|204101.4|204167.9|204117.9|204171.6|204121.6|204151.4|204101.4|5
1731686550000|2024-11-15 16:02:30|204169.9|204119.9|204176.3|204126.3|204176.3|204126.3|204169.8|204119.8|5
1731686560000|2024-11-15 16:02:40|204207|204157|204200.9|204150.9|204207|204157|204178|204128|18
1731686570000|2024-11-15 16:02:50|204201|204151|204248.6|204198.6|204269.2|204219.2|204199.9|204149.9|28
1731686580000|2024-11-15 16:03:00|204260.6|204210.6|204246.9|204196.9|204262.5|204212.5|204242.6|204192.6|30
1731686590000|2024-11-15 16:03:10|204249|204199|204254.6|204204.6|204255.9|204205.9|204245.9|204195.9|25
1731686600000|2024-11-15 16:03:20|204254.4|204204.4|204248.1|204198.1|204254.4|204204.4|204247.8|204197.8|18
1731686610000|2024-11-15 16:03:30|204241.6|204191.6|204236.7|204186.7|204243.9|204193.9|204236.6|204186.6|13
1731686620000|2024-11-15 16:03:40|204234.5|204184.5|204193.9|204143.9|204237.9|204187.9|204193.9|204143.9|11
1731686630000|2024-11-15 16:03:50|204203|204153|204163.1|204113.1|204203.7|204153.7|204144.5|204094.5|21
1731686640000|2024-11-15 16:04:00|204150.2|204100.2|204184|204134|204184.6|204134.6|204150.2|204100.2|24
1731686650000|2024-11-15 16:04:10|204185|204135|204159.1|204109.1|204185|204135|204157|204107|29
1731686660000|2024-11-15 16:04:20|204158.4|204108.4|204153.9|204103.9|204187|204137|204150.3|204100.3|25
1731686670000|2024-11-15 16:04:30|204154.1|204104.1|204164.7|204114.7|204164.7|204114.7|204128.9|204078.9|26
1731686680000|2024-11-15 16:04:40|204161.1|204111.1|204160.6|204110.6|204167.4|204117.4|204154.2|204104.2|27
1731686690000|2024-11-15 16:04:50|204162.3|204112.3|204154.2|204104.2|204168.4|204118.4|204150.3|204100.3|15
1731686700000|2024-11-15 16:05:00|204127.7|204077.7|204131.5|204081.5|204132.7|204082.7|204120.6|204070.6|10
1731686710000|2024-11-15 16:05:10|204124.1|204074.1|204128|204078|204132.3|204082.3|204120.1|204070.1|11
1731686720000|2024-11-15 16:05:20|204129.7|204079.7|204031.3|203981.3|204138|204088|204031.3|203981.3|16
1731686730000|2024-11-15 16:05:30|204035.6|203985.6|204033.9|203983.9|204058|204008|204033.9|203983.9|22
1731686740000|2024-11-15 16:05:40|204036.6|203986.6|204040.9|203990.9|204049.6|203999.6|204036.6|203986.6|12
1731686750000|2024-11-15 16:05:50|204042.4|203992.4|204042.7|203992.7|204047.4|203997.4|204039.1|203989.1|6
1731686760000|2024-11-15 16:06:00|204041.3|203991.3|203779.8|203729.8|204041.3|203991.3|203779.8|203729.8|39
1731686770000|2024-11-15 16:06:10|203771.7|203721.7|203623.3|203533.3|203798.4|203721.7|203537.6|203447.6|35
1731686780000|2024-11-15 16:06:20|203625|203535|203844.2|203754.2|203902|203770.7|203611.4|203521.4|29
1731686790000|2024-11-15 16:06:30|203839.1|203749.1|203730.5|203640.5|203842.6|203752.6|203692.5|203602.5|21
1731686800000|2024-11-15 16:06:40|203733.6|203643.6|203672.2|203582.2|203744.3|203654.3|203661|203571|20
1731686810000|2024-11-15 16:06:50|203678.7|203588.7|203632.3|203542.3|203684.7|203594.7|203612.3|203522.3|27
1731686820000|2024-11-15 16:07:00|203625.3|203535.3|203629.3|203539.3|203632.6|203542.6|203621.8|203531.8|19
1731686830000|2024-11-15 16:07:10|203629.8|203539.8|203586.8|203496.8|203632.9|203542.9|203568.7|203478.7|21
1731686840000|2024-11-15 16:07:20|203586.1|203496.1|203615|203525|203616.3|203563|203586.1|203496.1|27
1731686850000|2024-11-15 16:07:30|203624.9|203534.9|203607.8|203517.8|203624.9|203534.9|203587.7|203497.7|14
1731686860000|2024-11-15 16:07:40|203630|203540|203537.8|203447.8|203630|203540|203529|203439|21
1731686870000|2024-11-15 16:07:50|203500|203410|203407|203317|203523.3|203433.3|203378.4|203288.4|26
1731686880000|2024-11-15 16:08:00|203402.2|203312.2|203380.4|203290.4|203405.5|203315.5|203345.1|203255.1|19
1731686890000|2024-11-15 16:08:10|203376.9|203286.9|203304.7|203214.7|203383.6|203293.6|203300.7|203210.7|22
1731686900000|2024-11-15 16:08:20|203302.6|203212.6|203310.7|203220.7|203310.7|203220.7|203248.9|203158.9|21
1731686910000|2024-11-15 16:08:30|203308.8|203218.8|203392.6|203302.6|203399.5|203309.5|203308.8|203218.8|24
1731686920000|2024-11-15 16:08:40|203393.5|203303.5|203398.8|203308.8|203431.5|203341.5|203393.5|203303.5|21
1731686930000|2024-11-15 16:08:50|203395|203305|203318.2|203228.2|203398.8|203308.8|203318.2|203228.2|14
1731686940000|2024-11-15 16:09:00|203317.8|203227.8|203397.7|203307.7|203421.4|203331.4|203317.8|203227.8|27
1731686950000|2024-11-15 16:09:10|203404.6|203314.6|203413.2|203363.2|203429.1|203363.2|203396|203306|14
1731686960000|2024-11-15 16:09:20|203421|203331|203413.7|203323.7|203426.4|203336.4|203410.2|203320.2|14
1731686970000|2024-11-15 16:09:30|203418.4|203328.4|203400.1|203310.1|203419.7|203329.7|203399.7|203309.7|23
1731686980000|2024-11-15 16:09:40|203400.3|203310.3|203370.1|203280.1|203410.1|203320.1|203366.5|203276.5|29
1731686990000|2024-11-15 16:09:50|203374.7|203284.7|203402.6|203312.6|203414.4|203324.4|203366.2|203276.2|25
1731687000000|2024-11-15 16:10:00|203414.9|203324.9|203421.4|203331.4|203421.4|203331.4|203396.1|203306.1|19
1731687010000|2024-11-15 16:10:10|203420|203330|203466|203376|203516|203426|203420|203330|30
1731687020000|2024-11-15 16:10:20|203471|203381|203427.3|203337.3|203505.9|203415.9|203413.6|203323.6|26
1731687030000|2024-11-15 16:10:30|203428.4|203338.4|203471.6|203381.6|203490.2|203400.2|203428.4|203338.4|13
1731687040000|2024-11-15 16:10:40|203468.8|203378.8|203436.4|203346.4|203471.9|203381.9|203431.4|203341.4|21
1731687050000|2024-11-15 16:10:50|203436.2|203346.2|203465.9|203375.9|203476.7|203386.7|203436.2|203346.2|17
1731687060000|2024-11-15 16:11:00|203466.8|203376.8|203521.4|203431.4|203521.4|203431.4|203447.6|203357.6|13
1731687070000|2024-11-15 16:11:10|203519|203429|203544.7|203454.7|203565.2|203475.2|203519|203429|18
1731687080000|2024-11-15 16:11:20|203537.7|203447.7|203428|203338|203545.5|203455.5|203428|203338|24
1731687090000|2024-11-15 16:11:30|203419.9|203329.9|203497|203407|203497|203407|203419.9|203329.9|28
1731687100000|2024-11-15 16:11:40|203501|203411|203540.5|203450.5|203543.6|203453.6|203494.4|203404.4|23
1731687110000|2024-11-15 16:11:50|203549.7|203459.7|203560.3|203470.3|203587|203497|203546.3|203456.3|23
1731687120000|2024-11-15 16:12:00|203555.5|203465.5|203540.6|203450.6|203560.9|203470.9|203533.8|203443.8|21
1731687130000|2024-11-15 16:12:10|203532.8|203442.8|203514.4|203424.4|203532.8|203442.8|203484.8|203394.8|24
1731687140000|2024-11-15 16:12:20|203517.2|203427.2|203517.4|203427.4|203521.3|203431.3|203510.7|203420.7|14
1731687150000|2024-11-15 16:12:30|203521.3|203431.3|203506.9|203416.9|203521.3|203431.3|203424.5|203334.5|28
1731687160000|2024-11-15 16:12:40|203507.9|203417.9|203548.4|203458.4|203581.6|203491.6|203507.9|203417.9|31
1731687170000|2024-11-15 16:12:50|203545.2|203455.2|203519.5|203429.5|203545.2|203455.2|203513.8|203423.8|34
1731687180000|2024-11-15 16:13:00|203519.4|203429.4|203556.6|203466.6|203559.3|203469.3|203513.8|203423.8|37
1731687190000|2024-11-15 16:13:10|203557|203467|203544.1|203454.1|203558.3|203468.3|203544.1|203454.1|36
1731687200000|2024-11-15 16:13:20|203549.4|203459.4|203538.8|203448.8|203549.5|203459.5|203527.8|203437.8|24
1731687210000|2024-11-15 16:13:30|203537.4|203447.4|203488.8|203398.8|203548.3|203458.3|203488.6|203398.6|30
1731687220000|2024-11-15 16:13:40|203489.8|203399.8|203508.8|203418.8|203512.9|203422.9|203489.8|203399.8|25
1731687230000|2024-11-15 16:13:50|203512.5|203422.5|203506.4|203416.4|203512.9|203422.9|203501.8|203411.8|25
1731687240000|2024-11-15 16:14:00|203505.5|203415.5|203503.6|203413.6|203512.5|203422.5|203503.6|203413.6|20
1731687250000|2024-11-15 16:14:10|203503.8|203413.8|203595.6|203505.6|203596.1|203506.1|203485.1|203395.1|29
1731687260000|2024-11-15 16:14:20|203595.3|203505.3|203597.9|203507.9|203597.9|203507.9|203577.2|203487.2|23
1731687270000|2024-11-15 16:14:30|203600.2|203510.2|203554.9|203464.9|203602.4|203512.4|203510|203451.5|33
1731687280000|2024-11-15 16:14:40|203545.1|203455.1|203551.3|203461.3|203552.7|203462.7|203538.5|203448.5|16
1731687290000|2024-11-15 16:14:50|203550.9|203460.9|203547.2|203457.2|203551|203461|203536.3|203446.3|20
1731687300000|2024-11-15 16:15:00|203541.9|203451.9|203577.1|203487.1|203577.1|203487.1|203537.9|203447.9|27
1731687310000|2024-11-15 16:15:10|203575|203485|203564.9|203474.9|203591.3|203501.3|203563.5|203473.5|17
1731687320000|2024-11-15 16:15:20|203563.5|203473.5|203511.7|203421.7|203563.5|203473.5|203508.6|203418.6|24
1731687330000|2024-11-15 16:15:30|203512.3|203422.3|203476.5|203386.5|203517.1|203427.1|203473.8|203383.8|29
1731687340000|2024-11-15 16:15:40|203465|203415|203510|203420|203511.2|203421.2|203465|203388.5|30
1731687350000|2024-11-15 16:15:50|203529.3|203439.3|203551.6|203461.6|203554.7|203464.7|203529.3|203439.3|32
1731687360000|2024-11-15 16:16:00|203547.9|203457.9|203547.4|203457.4|203561.2|203471.2|203544.6|203454.6|20
1731687370000|2024-11-15 16:16:10|203546.3|203456.3|203551.3|203461.3|203553.3|203463.3|203539.5|203449.5|26
1731687380000|2024-11-15 16:16:20|203550.8|203460.8|203572.2|203482.2|203607.2|203517.2|203549.9|203459.9|33
1731687390000|2024-11-15 16:16:30|203569.1|203479.1|203574.7|203484.7|203585|203495|203568.2|203478.2|30
1731687400000|2024-11-15 16:16:40|203574.4|203484.4|203550.1|203460.1|203577.7|203487.7|203544|203454|26
1731687410000|2024-11-15 16:16:50|203544.2|203454.2|203570.2|203480.2|203571|203481|203544.2|203454.2|13
1731687420000|2024-11-15 16:17:00|203569.8|203479.8|203563.9|203473.9|203569.8|203479.8|203563.9|203473.9|10
1731687430000|2024-11-15 16:17:10|203562.7|203472.7|203524.2|203434.2|203562.7|203500|203521.3|203431.3|13
1731687440000|2024-11-15 16:17:20|203522.8|203432.8|203459.7|203409.7|203524.5|203434.5|203457|203407|10
1731687450000|2024-11-15 16:17:30|203458.9|203408.9|203464.3|203374.3|203471.3|203408.9|203457.8|203367.8|30
1731687460000|2024-11-15 16:17:40|203461.3|203371.3|203469.9|203379.9|203473.3|203393.2|203429.2|203339.2|21
1731687470000|2024-11-15 16:17:50|203449.4|203359.4|203429.7|203339.7|203449.4|203359.4|203426.5|203336.5|33
1731687480000|2024-11-15 16:18:00|203431.9|203341.9|203454.1|203364.1|203460.4|203370.4|203426|203336|26
1731687490000|2024-11-15 16:18:10|203456.4|203366.4|203434.8|203344.8|203456.4|203366.4|203429.3|203339.3|28
1731687500000|2024-11-15 16:18:20|203436.8|203346.8|203453.4|203363.4|203457.9|203367.9|203423|203333|19
1731687510000|2024-11-15 16:18:30|203457|203367|203419.5|203329.5|203458.5|203368.5|203414.2|203324.2|19
1731687520000|2024-11-15 16:18:40|203419.8|203329.8|203446.8|203356.8|203457.7|203367.7|203419.8|203329.8|17
1731687530000|2024-11-15 16:18:50|203445.8|203355.8|203403.9|203313.9|203448.7|203358.7|203403.7|203313.7|31
1731687540000|2024-11-15 16:19:00|203403.7|203313.7|203398.5|203308.5|203403.7|203313.7|203395.4|203305.4|11
1731687550000|2024-11-15 16:19:10|203407.8|203357.8|203400.3|203310.3|203410.4|203357.8|203400.3|203310.3|24
1731687560000|2024-11-15 16:19:20|203397.7|203307.7|203389.6|203299.6|203397.7|203307.7|203386.1|203296.1|20
1731687570000|2024-11-15 16:19:30|203387.3|203297.3|203412|203322|203414|203324|203362|203272|25
1731687580000|2024-11-15 16:19:40|203413.3|203323.3|203411.4|203321.4|203423.7|203333.7|203411.4|203321.4|15
1731687590000|2024-11-15 16:19:50|203412.8|203322.8|203395.6|203305.6|203416|203326|203391.1|203301.1|27
1731687600000|2024-11-15 16:20:00|203394.9|203304.9|203433.5|203343.5|203435|203345|203384|203294|31
1731687610000|2024-11-15 16:20:10|203433.8|203343.8|203421.4|203331.4|203434.5|203357.8|203403|203329.4|19
1731687620000|2024-11-15 16:20:20|203419|203329|203435.8|203345.8|203435.8|203345.8|203418.5|203328.5|25
1731687630000|2024-11-15 16:20:30|203432|203342|203423.5|203333.5|203437.5|203347.5|203423.5|203333.5|16
1731687640000|2024-11-15 16:20:40|203425.5|203335.5|203411.5|203321.5|203430.5|203340.5|203409.8|203319.8|26
1731687650000|2024-11-15 16:20:50|203406.3|203316.3|203421.8|203331.8|203429.1|203339.1|203398.2|203308.2|18
1731687660000|2024-11-15 16:21:00|203421.3|203331.3|203403.4|203313.4|203421.3|203337.7|203385.4|203311.7|17
1731687670000|2024-11-15 16:21:10|203402.2|203312.2|203385.8|203295.8|203403.8|203313.8|203381.8|203291.8|28
1731687680000|2024-11-15 16:21:20|203385.4|203295.4|203438.1|203348.1|203447.1|203357.1|203384.5|203295.4|21
1731687690000|2024-11-15 16:21:30|203430.3|203340.3|203417.7|203327.7|203434.7|203344.7|203412.6|203322.6|23
1731687700000|2024-11-15 16:21:40|203412.5|203322.5|203408.4|203318.4|203412.5|203322.5|203397.8|203307.8|26
1731687710000|2024-11-15 16:21:50|203406.8|203316.8|203388.7|203298.7|203418.9|203328.9|203384.5|203294.5|30
1731687720000|2024-11-15 16:22:00|203388.5|203298.5|203390.5|203300.5|203393.4|203303.4|203377|203287|25
1731687730000|2024-11-15 16:22:10|203390.3|203300.3|203415.9|203325.9|203419|203329|203385.9|203295.9|12
1731687740000|2024-11-15 16:22:20|203416.5|203326.5|203506.8|203416.8|203511.4|203421.4|203416.5|203326.5|13
1731687750000|2024-11-15 16:22:30|203503.5|203413.5|203522.1|203432.1|203522.1|203432.1|203495.6|203405.6|19
1731687760000|2024-11-15 16:22:40|203519.2|203429.2|203572.7|203482.7|203588.9|203498.9|203519.2|203429.2|24
1731687770000|2024-11-15 16:22:50|203572.8|203482.8|203534|203444|203572.8|203482.8|203533.7|203443.7|23
1731687780000|2024-11-15 16:23:00|203534.1|203444.1|203568.5|203478.5|203572.4|203482.4|203527.6|203437.6|17
1731687790000|2024-11-15 16:23:10|203568.7|203478.7|203608.6|203518.6|203619.7|203529.7|203568.5|203478.5|26
1731687800000|2024-11-15 16:23:20|203609.3|203519.3|203711.5|203621.5|203711.5|203621.5|203600.2|203510.2|18
1731687810000|2024-11-15 16:23:30|203714.3|203624.3|203683.2|203593.2|203716.1|203626.1|203680|203590|26
1731687820000|2024-11-15 16:23:40|203685.2|203595.2|203674|203584|203699.9|203609.9|203673.5|203583.5|17
1731687830000|2024-11-15 16:23:50|203670.4|203580.4|203619.6|203529.6|203670.4|203580.4|203613|203523|33
1731687840000|2024-11-15 16:24:00|203621.2|203531.2|203591.8|203501.8|203621.2|203531.2|203587.3|203497.3|29
1731687850000|2024-11-15 16:24:10|203590.3|203500.3|203530.7|203440.7|203590.3|203500.3|203529.2|203439.2|20
1731687860000|2024-11-15 16:24:20|203535.4|203445.4|203536.2|203446.2|203540.8|203450.8|203528.5|203438.5|19
1731687870000|2024-11-15 16:24:30|203537.3|203447.3|203515.6|203425.6|203537.3|203447.3|203513.1|203423.1|14
1731687880000|2024-11-15 16:24:40|203514|203424|203539.7|203449.7|203547.5|203457.5|203514|203424|12
1731687890000|2024-11-15 16:24:50|203535|203445|203539.5|203449.5|203541.5|203451.5|203533.7|203443.7|12
1731687900000|2024-11-15 16:25:00|203542|203452|203505.4|203415.4|203549.5|203459.5|203493.9|203403.9|23
1731687910000|2024-11-15 16:25:10|203501.4|203411.4|203467.1|203377.1|203501.4|203411.4|203466.7|203376.7|17
1731687920000|2024-11-15 16:25:20|203469.1|203379.1|203465.2|203375.2|203472.9|203382.9|203454.2|203364.2|20
1731687930000|2024-11-15 16:25:30|203466.2|203376.2|203477.8|203387.8|203477.8|203387.8|203465.7|203375.7|11
1731687940000|2024-11-15 16:25:40|203481.1|203391.1|203497.8|203407.8|203510.4|203420.4|203481.1|203391.1|21
1731687950000|2024-11-15 16:25:50|203497|203407|203490.7|203400.7|203503.9|203413.9|203487.2|203397.2|21
1731687960000|2024-11-15 16:26:00|203488.5|203398.5|203556.3|203466.3|203556.3|203466.3|203476.4|203386.4|16
1731687970000|2024-11-15 16:26:10|203554.2|203464.2|203566|203476|203567.1|203477.1|203549.5|203459.5|25
1731687980000|2024-11-15 16:26:20|203563.8|203473.8|203550.4|203460.4|203575.5|203485.5|203550.4|203460.4|24
1731687990000|2024-11-15 16:26:30|203550.7|203460.7|203587.5|203497.5|203588.5|203498.5|203550.7|203460.7|13
1731688000000|2024-11-15 16:26:40|203585.5|203495.5|203580.3|203490.3|203592.5|203502.5|203580.3|203490.3|10
1731688010000|2024-11-15 16:26:50|203586.7|203496.7|203610|203520|203618.6|203528.6|203586.7|203496.7|21
1731688020000|2024-11-15 16:27:00|203609.5|203519.5|203627.5|203537.5|203630.3|203540.3|203586.8|203496.8|23
1731688030000|2024-11-15 16:27:10|203628.3|203538.3|203593.4|203503.4|203629.2|203539.2|203593.4|203503.4|14
1731688040000|2024-11-15 16:27:20|203592.8|203502.8|203599.7|203509.7|203599.8|203509.8|203592.8|203502.8|9
1731688050000|2024-11-15 16:27:30|203599.8|203509.8|203599.9|203509.9|203605.4|203515.4|203599.4|203509.4|9
1731688060000|2024-11-15 16:27:40|203597.2|203507.2|203645|203555|203656.1|203566.1|203597.2|203507.2|18
1731688070000|2024-11-15 16:27:50|203640.5|203550.5|203649.1|203559.1|203650.5|203560.5|203637|203547|22
1731688080000|2024-11-15 16:28:00|203648.3|203558.3|203660.9|203570.9|203670.5|203580.5|203643.2|203553.2|23
1731688090000|2024-11-15 16:28:10|203659.1|203569.1|203650.8|203560.8|203660.8|203570.8|203650.8|203560.8|12
1731688100000|2024-11-15 16:28:20|203646.8|203556.8|203671.9|203581.9|203681|203591|203643.4|203553.4|14
1731688110000|2024-11-15 16:28:30|203672.4|203582.4|203680.4|203590.4|203680.4|203590.4|203672.4|203582.4|13
1731688120000|2024-11-15 16:28:40|203673.4|203583.4|203655.7|203565.7|203673.4|203583.4|203653.5|203563.5|10
1731688130000|2024-11-15 16:28:50|203656.5|203566.5|203651.3|203561.3|203657.8|203567.8|203597.3|203507.3|21
1731688140000|2024-11-15 16:29:00|203651.1|203561.1|203692.4|203602.4|203698.4|203608.4|203642.1|203552.1|31
1731688150000|2024-11-15 16:29:10|203692.1|203602.1|203691.1|203601.1|203713.3|203623.3|203691.1|203601.1|14
1731688160000|2024-11-15 16:29:20|203689.9|203599.9|203684.9|203594.9|203690.9|203600.9|203684.9|203594.9|5
1731688170000|2024-11-15 16:29:30|203685.5|203595.5|203674.3|203584.3|203685.5|203595.5|203663|203573|22
1731688180000|2024-11-15 16:29:40|203669.4|203579.4|203677.4|203587.4|203678.7|203588.7|203662|203572|13
1731688190000|2024-11-15 16:29:50|203682.7|203592.7|203670|203580|203682.7|203592.7|203669.2|203579.2|14
1731688200000|2024-11-15 16:30:00|203671.4|203581.4|203676.7|203586.7|203681.9|203591.9|203671.4|203581.4|21
1731688210000|2024-11-15 16:30:10|203672.5|203582.5|203620.4|203530.4|203673|203583|203620.4|203530.4|22
1731688220000|2024-11-15 16:30:20|203623.1|203533.1|203679|203589|203679|203589|203601|203511|29
1731688230000|2024-11-15 16:30:30|203678.4|203588.4|203682.5|203592.5|203686.2|203596.2|203670|203580|22
1731688240000|2024-11-15 16:30:40|203681.3|203591.3|203717.2|203627.2|203717.6|203627.6|203677.9|203587.9|24
1731688250000|2024-11-15 16:30:50|203716.7|203626.7|203747|203657|203747.2|203657.2|203716.7|203626.7|27
1731688260000|2024-11-15 16:31:00|203753.4|203663.4|203752|203662|203764.1|203674.1|203745.7|203655.7|17
1731688270000|2024-11-15 16:31:10|203751.8|203661.8|203724.5|203634.5|203751.8|203661.8|203724.5|203634.5|16
1731688280000|2024-11-15 16:31:20|203723.2|203633.2|203677.7|203587.7|203723.2|203633.2|203668.9|203578.9|19
1731688290000|2024-11-15 16:31:30|203673.7|203583.7|203677.9|203587.9|203683.4|203593.4|203641|203576.5|24
1731688300000|2024-11-15 16:31:40|203676.5|203586.5|203685.4|203595.4|203685.4|203595.4|203676|203586|13
1731688310000|2024-11-15 16:31:50|203684.5|203594.5|203663.3|203573.3|203685.4|203595.4|203663.3|203573.3|12
1731688320000|2024-11-15 16:32:00|203662.5|203572.5|203684.5|203594.5|203695|203636.7|203662|203572|31
1731688330000|2024-11-15 16:32:10|203684.1|203594.1|203681.7|203591.7|203684.5|203594.5|203680.7|203590.7|9
1731688340000|2024-11-15 16:32:20|203679.3|203589.3|203681.3|203591.3|203691.7|203601.7|203679.3|203589.3|6
1731688350000|2024-11-15 16:32:30|203681.1|203591.1|203687.4|203597.4|203687.4|203597.4|203681.1|203591.1|5
1731688360000|2024-11-15 16:32:40|203686.1|203596.1|203726|203636|203728.8|203638.8|203686.1|203596.1|20
1731688370000|2024-11-15 16:32:50|203726.2|203636.2|203717.6|203627.6|203762.5|203672.5|203717.6|203627.6|24
1731688380000|2024-11-15 16:33:00|203717.4|203627.4|203698.8|203608.8|203717.7|203627.7|203681.6|203591.6|26
1731688390000|2024-11-15 16:33:10|203698.1|203608.1|203730.5|203640.5|203738|203688|203683.5|203593.5|22
1731688400000|2024-11-15 16:33:20|203730.6|203640.6|203754.6|203664.6|203754.8|203664.8|203727.9|203637.9|21
1731688410000|2024-11-15 16:33:30|203754.9|203664.9|203784.1|203694.1|203785.4|203695.4|203754.9|203664.9|22
1731688420000|2024-11-15 16:33:40|203783.4|203693.4|203820.4|203730.4|203820.4|203730.4|203770.6|203680.6|19
1731688430000|2024-11-15 16:33:50|203824.5|203734.5|203910.7|203820.7|203913.3|203837.4|203824.5|203734.5|26
1731688440000|2024-11-15 16:34:00|203906.7|203816.7|203884|203794|203924.6|203834.6|203883.5|203793.5|26
1731688450000|2024-11-15 16:34:10|203883.3|203793.3|203801.4|203711.4|203883.6|203793.6|203794.6|203704.6|20
1731688460000|2024-11-15 16:34:20|203801.5|203711.5|203770.9|203680.9|203801.7|203711.7|203762.8|203672.8|30
1731688470000|2024-11-15 16:34:30|203771.4|203681.4|203755.7|203665.7|203771.4|203681.4|203755.7|203665.7|24
1731688480000|2024-11-15 16:34:40|203756.6|203666.6|203773.3|203683.3|203773.3|203683.3|203756.6|203666.6|8
1731688490000|2024-11-15 16:34:50|203760.9|203670.9|203843.3|203753.3|203848.1|203758.1|203760.9|203670.9|22
1731688500000|2024-11-15 16:35:00|203842.6|203752.6|203741|203651|203844.1|203754.1|203741|203651|22
1731688510000|2024-11-15 16:35:10|203740.3|203650.3|203661.4|203571.4|203740.3|203650.3|203650.4|203571.4|19
1731688520000|2024-11-15 16:35:20|203661.5|203571.5|203730|203640|203730|203640|203661.5|203571.5|18
1731688530000|2024-11-15 16:35:30|203731.2|203641.2|203769|203679|203770.8|203680.8|203731.2|203641.2|8
1731688540000|2024-11-15 16:35:40|203767.2|203677.2|203740|203690|203767.2|203690|203740|203677.2|2
1731688550000|2024-11-15 16:35:50|203740.2|203690.2|203782.2|203692.2|203782.2|203692.2|203740.2|203684|8
1731688560000|2024-11-15 16:36:00|203782.1|203692.1|203781.6|203691.6|203782.5|203692.5|203779.5|203689.5|13
1731688570000|2024-11-15 16:36:10|203781.8|203691.8|203791.7|203701.7|203795.5|203705.5|203779.8|203689.8|18
1731688580000|2024-11-15 16:36:20|203791|203701|203767.5|203677.5|203803.3|203713.3|203766.5|203676.5|16
1731688590000|2024-11-15 16:36:30|203764.9|203674.9|203779.8|203689.8|203782.3|203692.3|203764.9|203674.9|16
1731688600000|2024-11-15 16:36:40|203775.5|203685.5|203780.3|203690.3|203782.6|203692.6|203770.7|203680.7|19
1731688610000|2024-11-15 16:36:50|203777.6|203687.6|203781.1|203691.1|203782.1|203692.1|203776.3|203686.3|6
1731688620000|2024-11-15 16:37:00|203779.7|203689.7|203776.2|203686.2|203780.2|203690.2|203774.9|203684.9|13
1731688630000|2024-11-15 16:37:10|203774.5|203684.5|203775.4|203685.4|203776.4|203686.4|203773.7|203683.7|9
1731688640000|2024-11-15 16:37:20|203774.9|203684.9|203773.2|203683.2|203774.9|203684.9|203773.2|203683.2|9
1731688660000|2024-11-15 16:37:40|203776|203686|203804.8|203714.8|203813|203723|203776|203686|8
1731688670000|2024-11-15 16:37:50|203805.5|203715.5|203800|203710|203807.9|203717.9|203800|203710|18
1731688680000|2024-11-15 16:38:00|203800.3|203710.3|203844.7|203754.7|203846.3|203756.3|203798|203708|26
1731688690000|2024-11-15 16:38:10|203846.4|203756.4|203814.2|203724.2|203846.4|203756.4|203810.2|203720.2|21
1731688700000|2024-11-15 16:38:20|203811.7|203721.7|203835.4|203745.4|203836.1|203746.1|203808.2|203718.2|27
1731688710000|2024-11-15 16:38:30|203833.8|203743.8|203838.1|203748.1|203841.5|203751.5|203833.4|203743.4|20
1731688720000|2024-11-15 16:38:40|203839.1|203749.1|203853.8|203763.8|203853.8|203763.8|203839.1|203749.1|17
1731688730000|2024-11-15 16:38:50|203852.5|203762.5|203814.3|203724.3|203852.5|203762.5|203807.2|203717.2|24
1731688740000|2024-11-15 16:39:00|203810.9|203720.9|203780.1|203690.1|203811.2|203721.2|203775.5|203685.5|32
1731688750000|2024-11-15 16:39:10|203782|203692|203935.5|203845.5|203936.4|203846.4|203779.7|203689.7|28
1731688760000|2024-11-15 16:39:20|203936.5|203846.5|203932.7|203842.7|203968.9|203891.3|203926|203836|19
1731688770000|2024-11-15 16:39:30|203931.6|203841.6|203949.8|203859.8|203962.3|203872.3|203931.6|203841.6|25
1731688780000|2024-11-15 16:39:40|203950|203860|203916.5|203826.5|203950|203860|203915.8|203825.8|24
1731688790000|2024-11-15 16:39:50|203915.7|203825.7|203912.9|203822.9|203915.7|203825.7|203909.3|203819.3|13
1731688800000|2024-11-15 16:40:00|203910.6|203820.6|203913|203823|203913|203823|203877.6|203787.6|24
1731688810000|2024-11-15 16:40:10|203912|203822|203891.8|203801.8|203912.8|203822.8|203889.9|203799.9|18
1731688820000|2024-11-15 16:40:20|203893.3|203803.3|203889.6|203799.6|203905.7|203815.7|203889.5|203799.5|33
1731688830000|2024-11-15 16:40:30|203889.2|203799.2|203869.4|203779.4|203889.2|203799.2|203864.9|203774.9|18
1731688840000|2024-11-15 16:40:40|203870|203780|203850.5|203760.5|203870|203780|203811.1|203723.7|26
1731688850000|2024-11-15 16:40:50|203848.5|203758.5|203849.1|203759.1|203851.4|203761.4|203848.1|203758.1|19
1731688860000|2024-11-15 16:41:00|203848.8|203758.8|203816.1|203726.1|203855.1|203765.1|203816.1|203726.1|21
1731688870000|2024-11-15 16:41:10|203821.7|203731.7|203910.8|203820.8|203915.7|203825.7|203810.3|203720.3|31
1731688880000|2024-11-15 16:41:20|203910.5|203820.5|203919.1|203829.1|203919.1|203829.1|203887|203797|14
1731688890000|2024-11-15 16:41:30|203918.9|203828.9|203885.6|203795.6|203919.4|203829.4|203885.6|203795.6|23
1731688900000|2024-11-15 16:41:40|203885|203795|203857.3|203767.3|203891.4|203801.4|203857.3|203767.3|22
1731688910000|2024-11-15 16:41:50|203856.2|203766.2|203867.2|203777.2|203868.9|203778.9|203847.4|203757.4|35
1731688920000|2024-11-15 16:42:00|203867.8|203777.8|203886.8|203796.8|203894.7|203804.7|203862.9|203772.9|22
1731688930000|2024-11-15 16:42:10|203888.5|203798.5|203967.9|203877.9|203967.9|203877.9|203886.8|203796.8|29
1731688940000|2024-11-15 16:42:20|203973.5|203883.5|203941.2|203851.2|203973.8|203883.8|203936.6|203846.6|31
1731688950000|2024-11-15 16:42:30|203938.7|203848.7|203933|203843|203947.9|203857.9|203932.8|203842.8|21
1731688960000|2024-11-15 16:42:40|203932|203842|204007.9|203957.9|204019|203960|203919.5|203829.5|17
1731688970000|2024-11-15 16:42:50|204015.7|203965.7|204018.7|203928.7|204020.2|203965.7|204001.7|203922.3|9
1731688980000|2024-11-15 16:43:00|204019|203929|204052.4|203962.4|204054.4|203964.4|204010.1|203920.1|27
1731688990000|2024-11-15 16:43:10|204043.1|203953.1|204044.8|203954.8|204045.8|203955.8|204029.9|203939.9|20
1731689000000|2024-11-15 16:43:20|204048.3|203958.3|204067.5|203977.5|204097.9|204007.9|204048.3|203958.3|30
1731689010000|2024-11-15 16:43:30|204063.7|203973.7|204020.1|203930.1|204063.8|203973.8|204007|203917|31
1731689020000|2024-11-15 16:43:40|204020.6|203930.6|203982|203892|204020.6|203930.6|203969|203885.7|23
1731689030000|2024-11-15 16:43:50|203982.3|203892.3|203925.4|203835.4|203985.9|203895.9|203923.1|203833.1|25
1731689040000|2024-11-15 16:44:00|203927.5|203837.5|203948.4|203858.4|203948.4|203858.4|203923|203833|17
1731689050000|2024-11-15 16:44:10|203948.3|203858.3|203964.3|203874.3|203965.7|203875.7|203941.6|203851.6|20
1731689060000|2024-11-15 16:44:20|203956|203866|203895.5|203805.5|203956|203866|203879.7|203789.7|27
1731689070000|2024-11-15 16:44:30|203901.6|203811.6|203917.3|203827.3|203927.7|203837.7|203876.9|203786.9|28
1731689080000|2024-11-15 16:44:40|203927.8|203837.8|203885.5|203795.5|203933.3|203843.3|203874.9|203784.9|30
1731689090000|2024-11-15 16:44:50|203886|203796|203900.3|203810.3|203900.3|203810.3|203885.7|203795.7|25
1731689100000|2024-11-15 16:45:00|203900.6|203810.6|203891|203801|203905.6|203815.6|203891|203801|22
1731689110000|2024-11-15 16:45:10|203894.7|203804.7|203938.6|203848.6|203938.6|203848.6|203891|203801|12
1731689120000|2024-11-15 16:45:20|203936.2|203846.2|203956.5|203866.5|203956.9|203866.9|203931.7|203841.7|21
1731689130000|2024-11-15 16:45:30|203957.2|203867.2|203950|203860|203982.3|203892.3|203950|203860|25
1731689140000|2024-11-15 16:45:40|203949.7|203859.7|203950.3|203860.3|203959.6|203869.6|203945.4|203855.4|32
1731689150000|2024-11-15 16:45:50|203948.8|203858.8|203934.3|203844.3|203955.2|203865.2|203927.4|203837.4|33
1731689160000|2024-11-15 16:46:00|203934|203844|203923.2|203833.2|203934|203844|203921.7|203831.7|26
1731689170000|2024-11-15 16:46:10|203923.7|203833.7|203975.7|203885.7|203975.7|203885.7|203922.4|203832.4|19
1731689180000|2024-11-15 16:46:20|203975.3|203885.3|204007.7|203917.7|204015.6|203925.6|203975.3|203885.3|29
1731689190000|2024-11-15 16:46:30|204007.3|203917.3|204008.2|203918.2|204008.2|203918.2|203976.5|203886.5|25
1731689200000|2024-11-15 16:46:40|204012.2|203922.2|204022.1|203932.1|204028.5|203938.5|203996.8|203906.8|20
1731689210000|2024-11-15 16:46:50|204022.4|203932.4|204004.9|203914.9|204022.4|203932.4|203992.7|203902.7|21
1731689220000|2024-11-15 16:47:00|203995.5|203905.5|204004.5|203914.5|204014.4|203924.4|203990.8|203900.8|23
1731689230000|2024-11-15 16:47:10|204002|203912|204006|203916|204011.4|203921.4|203993.8|203903.8|32
1731689240000|2024-11-15 16:47:20|204000|203910|203990.1|203900.1|204005.6|203915.6|203978.2|203888.2|30
1731689250000|2024-11-15 16:47:30|203984.6|203894.6|204022.4|203932.4|204022.4|203932.4|203984.6|203894.6|20
1731689260000|2024-11-15 16:47:40|204021.7|203931.7|204018.1|203928.1|204023.4|203933.4|204013.2|203923.2|22
1731689270000|2024-11-15 16:47:50|204018.4|203928.4|204009|203919|204018.4|203928.4|204005|203915|18
1731689280000|2024-11-15 16:48:00|204006.6|203916.6|203997.7|203907.7|204021|203931|203997.7|203907.7|27
1731689290000|2024-11-15 16:48:10|203989.8|203899.8|203993|203903|203993.1|203903.1|203978|203888|20
1731689300000|2024-11-15 16:48:20|203990.9|203900.9|203976.4|203886.4|203990.9|203900.9|203975.7|203885.7|24
1731689310000|2024-11-15 16:48:30|203975.1|203885.1|203975.7|203885.7|203976.1|203886.1|203973.9|203883.9|11
1731689320000|2024-11-15 16:48:40|203975.1|203885.1|203984.9|203894.9|203985.5|203895.5|203971.4|203881.4|26
1731689330000|2024-11-15 16:48:50|203984.3|203894.3|203999.3|203909.3|204007|203917|203977.1|203887.1|21
1731689340000|2024-11-15 16:49:00|203999.6|203909.6|204013.8|203923.8|204013.8|203923.8|203985.6|203895.6|17
1731689350000|2024-11-15 16:49:10|204012.3|203922.3|203959.4|203869.4|204012.8|203922.8|203932.1|203842.1|24
1731689360000|2024-11-15 16:49:20|203961.1|203871.1|203979.8|203889.8|203979.8|203889.8|203959.8|203869.8|24
1731689370000|2024-11-15 16:49:30|203980.3|203890.3|203962.8|203872.8|204003.2|203913.2|203962.8|203872.8|24
1731689380000|2024-11-15 16:49:40|203962.6|203872.6|203960.4|203870.4|203968.5|203878.5|203957.6|203867.6|25
1731689390000|2024-11-15 16:49:50|203959.9|203869.9|203974.8|203884.8|203976.9|203886.9|203959.9|203869.9|18
1731689400000|2024-11-15 16:50:00|203976.5|203886.5|203966.3|203876.3|203978|203888|203966.2|203876.2|13
1731689410000|2024-11-15 16:50:10|203966.5|203876.5|203961.5|203871.5|203977|203887|203961.5|203871.5|10
1731689420000|2024-11-15 16:50:20|203961.8|203871.8|203943.9|203853.9|203967|203877|203933|203843|12
1731689430000|2024-11-15 16:50:30|203934.8|203844.8|203924.6|203834.6|203943.4|203853.4|203915.7|203825.7|16
1731689440000|2024-11-15 16:50:40|203925.3|203835.3|203927.2|203837.2|203927.2|203837.2|203915.9|203825.9|18
1731689450000|2024-11-15 16:50:50|203927.4|203837.4|203903.2|203813.2|203936.6|203846.6|203903.2|203813.2|18
1731689460000|2024-11-15 16:51:00|203902.5|203812.5|203895.1|203805.1|203903.2|203813.2|203893.9|203803.9|24
1731689470000|2024-11-15 16:51:10|203897.9|203807.9|203900|203810|203906.4|203816.4|203893.4|203803.4|9
1731689480000|2024-11-15 16:51:20|203900.3|203810.3|203909|203819|203909.3|203819.3|203900.3|203810.3|7
1731689490000|2024-11-15 16:51:30|203907.7|203817.7|203924.5|203834.5|203928|203838|203904.2|203814.2|14
1731689500000|2024-11-15 16:51:40|203925.2|203835.2|203927.5|203837.5|203931.3|203841.3|203921.4|203831.4|8
1731689510000|2024-11-15 16:51:50|203926.7|203836.7|204004.8|203914.8|204007.8|203917.8|203926.7|203836.7|12
1731689520000|2024-11-15 16:52:00|204009.6|203919.6|203990.2|203900.2|204010.9|203920.9|203982.9|203892.9|29
1731689530000|2024-11-15 16:52:10|203989.9|203899.9|203994.5|203904.5|203995.4|203905.4|203988.5|203898.5|12
1731689540000|2024-11-15 16:52:20|203985.7|203895.7|203975.7|203885.7|203985.7|203895.7|203972.1|203882.1|12
1731689550000|2024-11-15 16:52:30|203977.1|203887.1|203978|203888|203978|203888|203975.1|203885.1|7
1731689560000|2024-11-15 16:52:40|203979.7|203889.7|203988.8|203898.8|203989.5|203899.5|203977.9|203887.9|22
1731689570000|2024-11-15 16:52:50|203988.3|203898.3|203976.8|203886.8|203991.3|203901.3|203974.4|203884.4|14
1731689580000|2024-11-15 16:53:00|203974.4|203884.4|203961.6|203871.6|203976.8|203886.8|203958.1|203868.1|10
1731689590000|2024-11-15 16:53:10|203965|203875|203963.8|203873.8|203971.3|203881.3|203963.8|203873.8|6
1731689600000|2024-11-15 16:53:20|203968.3|203878.3|203951.6|203861.6|203968.3|203878.3|203943.1|203853.1|8
1731689610000|2024-11-15 16:53:30|203946.6|203856.6|203949.5|203859.5|203951.2|203861.2|203939.2|203849.2|16
1731689620000|2024-11-15 16:53:40|203948.4|203858.4|203947.4|203857.4|203949.5|203859.5|203946.7|203856.7|7
1731689630000|2024-11-15 16:53:50|203949.5|203859.5|203915.3|203825.3|203949.5|203859.5|203907.5|203817.5|18
1731689640000|2024-11-15 16:54:00|203909.1|203819.1|203915.6|203825.6|203915.6|203825.6|203909.1|203819.1|6
1731689650000|2024-11-15 16:54:10|203912.5|203822.5|203917|203827|203918.4|203828.4|203907.7|203817.7|10
1731689660000|2024-11-15 16:54:20|203911.7|203821.7|203912.3|203822.3|203915.8|203825.8|203908.2|203818.2|11
1731689670000|2024-11-15 16:54:30|203912|203822|203912.9|203822.9|203913.4|203823.4|203912|203822|6
1731689680000|2024-11-15 16:54:40|203913.2|203823.2|203913.2|203823.2|203913.2|203823.2|203913.2|203823.2|1
1731689690000|2024-11-15 16:54:50|203913.4|203823.4|203940.9|203850.9|203950.6|203860.6|203913.2|203823.2|12
1731689700000|2024-11-15 16:55:00|203936.9|203846.9|203901.2|203811.2|203940.4|203850.4|203901.2|203811.2|5
1731689710000|2024-11-15 16:55:10|203905.1|203815.1|203907.6|203817.6|203907.6|203817.6|203905.1|203815.1|4
1731689720000|2024-11-15 16:55:20|203911.4|203821.4|203914.6|203824.6|203917.1|203827.1|203911.3|203821.3|8
1731689730000|2024-11-15 16:55:30|203917.9|203827.9|203852.2|203762.2|203917.9|203827.9|203849.6|203759.6|13
1731689740000|2024-11-15 16:55:40|203857.2|203767.2|203855.8|203765.8|203862.2|203772.2|203847.6|203757.6|10
1731689750000|2024-11-15 16:55:50|203852.2|203762.2|203849.7|203759.7|203852.2|203762.2|203849.7|203759.7|2
1731689760000|2024-11-15 16:56:00|203842.9|203752.9|203729.7|203639.7|203842.9|203752.9|203729.7|203639.7|19
1731689770000|2024-11-15 16:56:10|203733.1|203643.1|203780.3|203690.3|203797.4|203707.4|203733.1|203643.1|17
1731689780000|2024-11-15 16:56:20|203784.7|203694.7|203767.1|203677.1|203800.6|203710.6|203759.4|203669.4|11
1731689790000|2024-11-15 16:56:30|203772.6|203682.6|203767.5|203677.5|203775.3|203685.3|203758|203668|23
1731689800000|2024-11-15 16:56:40|203767.4|203677.4|203766.9|203676.9|203767.9|203677.9|203758.1|203668.1|18
1731689810000|2024-11-15 16:56:50|203768.2|203678.2|203768.2|203678.2|203768.9|203678.9|203766.2|203676.2|25
1731689820000|2024-11-15 16:57:00|203768.5|203678.5|203767.6|203677.6|203783.6|203693.6|203764.7|203674.7|28
1731689830000|2024-11-15 16:57:10|203766.4|203676.4|203765.3|203675.3|203768.6|203678.6|203758.9|203668.9|18
1731689840000|2024-11-15 16:57:20|203764.3|203674.3|203765.3|203675.3|203765.3|203675.3|203763.3|203673.3|6
1731689850000|2024-11-15 16:57:30|203765.6|203675.6|203717|203667|203767|203677|203711.7|203661.7|17
1731689860000|2024-11-15 16:57:40|203673.3|203623.3|203621.7|203531.7|203694.5|203623.3|203619.4|203529.4|25
1731689870000|2024-11-15 16:57:50|203622.9|203532.9|203637.7|203547.7|203638.7|203548.7|203574.9|203484.9|26
1731689880000|2024-11-15 16:58:00|203637.4|203547.4|203669.4|203579.4|203671.7|203581.7|203637.4|203547.4|20
1731689890000|2024-11-15 16:58:10|203669.7|203579.7|203674.3|203584.3|203680.7|203590.7|203669.7|203579.7|21
1731689900000|2024-11-15 16:58:20|203674.7|203584.7|203670.3|203580.3|203675|203585|203670.3|203580.3|16
1731689910000|2024-11-15 16:58:30|203669|203579|203577.7|203487.7|203680.6|203590.6|203577.7|203487.7|28
1731689920000|2024-11-15 16:58:40|203579.8|203489.8|203574.3|203484.3|203580.2|203490.2|203574.3|203484.3|9
1731689930000|2024-11-15 16:58:50|203576.5|203486.5|203577.9|203487.9|203577.9|203487.9|203574.3|203484.3|6
1731689940000|2024-11-15 16:59:00|203575.9|203485.9|203577.2|203487.2|203582|203492|203572.1|203482.1|11
1731689950000|2024-11-15 16:59:10|203575.2|203485.2|203580.4|203490.4|203600.7|203510.7|203575.2|203485.2|16
1731689960000|2024-11-15 16:59:20|203581.7|203491.7|203577.4|203487.4|203596.4|203506.4|203576.7|203486.7|16
1731689970000|2024-11-15 16:59:30|203583.6|203493.6|203575.2|203485.2|203589.3|203499.3|203574.1|203484.1|13
1731689980000|2024-11-15 16:59:40|203578.7|203488.7|203512.8|203422.8|203580.6|203490.6|203512.8|203422.8|16
1731689990000|2024-11-15 16:59:50|203517.3|203427.3|203491.1|203401.1|203517.3|203427.3|203483.6|203393.6|8
1731690000000|2024-11-15 17:00:00|203484.8|203394.8|203483.6|203393.6|203484.8|203394.8|203476.9|203386.9|14
1731690010000|2024-11-15 17:00:10|203476.6|203386.6|203450.4|203360.4|203476.6|203386.6|203436.1|203346.1|17
1731690020000|2024-11-15 17:00:20|203450.7|203360.7|203447.7|203357.7|203450.7|203360.7|203411.6|203321.6|19
1731690030000|2024-11-15 17:00:30|203451.8|203361.8|203451.5|203361.5|203451.8|203361.8|203447.7|203357.7|3
1731690040000|2024-11-15 17:00:40|203448|203358|203449|203359|203457.5|203367.5|203443|203353|7
1731690050000|2024-11-15 17:00:50|203452.5|203362.5|203426.9|203336.9|203452.5|203362.5|203426.9|203336.9|4
1731690060000|2024-11-15 17:01:00|203423.5|203333.5|203436.9|203346.9|203436.9|203346.9|203423.5|203333.5|3
1731690070000|2024-11-15 17:01:10|203438.1|203348.1|203442.7|203352.7|203445.1|203355.1|203433|203343|14
1731690080000|2024-11-15 17:01:20|203440.2|203350.2|203375.6|203325.6|203440.2|203350.2|203375.6|203325.6|6
1731690090000|2024-11-15 17:01:30|203370.3|203320.3|203367.5|203317.5|203373.7|203323.7|203367.5|203317.5|4
1731690100000|2024-11-15 17:01:40|203369.8|203319.8|203382.7|203292.7|203382.7|203319.8|203367.1|203284.3|6
1731690110000|2024-11-15 17:01:50|203386.5|203296.5|203470.2|203380.2|203480.1|203390.1|203386.5|203296.5|20
1731690120000|2024-11-15 17:02:00|203472.5|203382.5|203471.3|203381.3|203514.1|203424.1|203471.3|203381.3|11
1731690130000|2024-11-15 17:02:10|203492.7|203402.7|203488.7|203398.7|203509.1|203419.1|203480.1|203390.1|18
1731690140000|2024-11-15 17:02:20|203488.3|203398.3|203503.1|203413.1|203504.5|203414.5|203488.3|203398.3|24
1731690150000|2024-11-15 17:02:30|203508|203418|203511.3|203421.3|203511.3|203421.3|203507.6|203417.6|13
1731690160000|2024-11-15 17:02:40|203511.1|203421.1|203484.9|203394.9|203512.3|203422.3|203484.2|203394.2|28
1731690170000|2024-11-15 17:02:50|203493.8|203403.8|203484.1|203394.1|203497.4|203407.4|203476.4|203386.4|25
1731690180000|2024-11-15 17:03:00|203482.8|203392.8|203435.7|203345.7|203483.8|203393.8|203431.5|203345.7|31
1731690190000|2024-11-15 17:03:10|203429.3|203339.3|203427.4|203337.4|203429.4|203339.4|203425.8|203335.8|23
1731690200000|2024-11-15 17:03:20|203427.7|203337.7|203408.8|203358.8|203427.7|203358.9|203408.1|203337.1|11
1731690210000|2024-11-15 17:03:30|203408.6|203358.6|203445.3|203395.3|203455.5|203405.5|203408.6|203358.6|20
1731690220000|2024-11-15 17:03:40|203448.8|203398.8|203470|203420|203470|203420|203444.6|203394.6|15
1731690230000|2024-11-15 17:03:50|203476.9|203426.9|203479.3|203429.3|203483.1|203433.1|203473.7|203423.7|33
1731690240000|2024-11-15 17:04:00|203483.4|203433.4|203509.2|203419.2|203513.5|203463.5|203483.4|203415.4|20
1731690250000|2024-11-15 17:04:10|203489.2|203439.2|203413.4|203363.4|203518.6|203468.6|203409.4|203359.4|22
1731690260000|2024-11-15 17:04:20|203409.9|203359.9|203449.3|203359.3|203449.3|203374.6|203407.6|203338.9|13
1731690270000|2024-11-15 17:04:30|203448.1|203358.1|203423.3|203373.3|203450.3|203378.9|203418.5|203356.3|17
1731690280000|2024-11-15 17:04:40|203450.1|203360.1|203452.4|203402.4|203453.8|203403.8|203420.3|203360.1|15
1731690290000|2024-11-15 17:04:50|203443.2|203393.2|203469.5|203419.5|203469.5|203419.5|203443.2|203393.2|24
1731690300000|2024-11-15 17:05:00|203464.9|203414.9|203460.9|203410.9|203470.1|203420.1|203455.5|203405.5|28
1731690310000|2024-11-15 17:05:10|203461.1|203411.1|203468|203418|203475.2|203425.2|203446.1|203396.1|16
1731690320000|2024-11-15 17:05:20|203470.2|203420.2|203489.7|203439.7|203508.4|203458.4|203470.2|203420.2|17
1731690330000|2024-11-15 17:05:30|203499.9|203449.9|203530.7|203480.7|203562|203512|203490.8|203440.8|31
1731690340000|2024-11-15 17:05:40|203524.9|203474.9|203543.2|203493.2|203554|203495.8|203524.9|203461.5|29
1731690350000|2024-11-15 17:05:50|203535.5|203485.5|203527.8|203477.8|203566.6|203516.6|203523.8|203473.8|31
1731690360000|2024-11-15 17:06:00|203540.1|203490.1|203541.1|203491.1|203545.5|203495.5|203533.7|203483.7|18
1731690370000|2024-11-15 17:06:10|203537.1|203487.1|203671|203581|203676.3|203586.3|203537.1|203464.4|20
1731690380000|2024-11-15 17:06:20|203664.6|203574.6|203685.3|203595.3|203713|203663|203656.7|203566.7|33
1731690390000|2024-11-15 17:06:30|203685.5|203595.5|203649.7|203599.7|203685.5|203609|203645.7|203580.2|20
1731690400000|2024-11-15 17:06:40|203654.5|203604.5|203643.4|203593.4|203664.8|203614.8|203640|203590|18
1731690410000|2024-11-15 17:06:50|203643.5|203593.5|203608.1|203558.1|203643.5|203593.5|203606.3|203556.3|30
1731690420000|2024-11-15 17:07:00|203608.4|203558.4|203590.5|203540.5|203608.9|203558.9|203577|203527|35
1731690430000|2024-11-15 17:07:10|203584.5|203534.5|203578.9|203528.9|203584.5|203534.5|203573|203523|5
1731690440000|2024-11-15 17:07:20|203577.9|203527.9|203576.7|203526.7|203597.6|203547.6|203568.8|203518.8|27
1731690450000|2024-11-15 17:07:30|203571.3|203521.3|203573.3|203523.3|203586.5|203536.5|203557.5|203507.5|29
1731690460000|2024-11-15 17:07:40|203567.4|203517.4|203580.8|203530.8|203594.9|203537.5|203567.4|203504.9|26
1731690470000|2024-11-15 17:07:50|203578|203528|203561.2|203511.2|203578|203528|203543.9|203493.9|24
1731690480000|2024-11-15 17:08:00|203561.1|203511.1|203539.3|203489.3|203561.1|203511.1|203534.6|203484.6|27
1731690490000|2024-11-15 17:08:10|203539.2|203489.2|203537.2|203487.2|203539.2|203489.2|203532.4|203482.4|13
1731690500000|2024-11-15 17:08:20|203539.4|203489.4|203537.7|203487.7|203539.9|203489.9|203532.1|203482.1|14
1731690510000|2024-11-15 17:08:30|203538.7|203488.7|203529.9|203479.9|203544.7|203494.7|203529.9|203479.9|20
1731690520000|2024-11-15 17:08:40|203535.4|203485.4|203576.7|203526.7|203579.1|203529.1|203535.4|203485.4|22
1731690530000|2024-11-15 17:08:50|203574.7|203524.7|203570.6|203520.6|203576.5|203526.5|203566.5|203516.5|13
1731690540000|2024-11-15 17:09:00|203571.1|203521.1|203538.7|203488.7|203571.1|203521.1|203532.1|203482.1|27
1731690550000|2024-11-15 17:09:10|203538.8|203488.8|203593|203503|203596.6|203534.5|203538.8|203488.8|21
1731690560000|2024-11-15 17:09:20|203595.7|203505.7|203589.3|203499.3|203596.6|203506.6|203582|203492|16
1731690570000|2024-11-15 17:09:30|203593.2|203503.2|203591.7|203501.7|203607.5|203530.5|203580.5|203494.6|13
1731690580000|2024-11-15 17:09:40|203580|203530|203587.1|203537.1|203598.6|203548.6|203556.3|203506.3|25
1731690590000|2024-11-15 17:09:50|203587|203537|203602.4|203552.4|203611.3|203561.3|203585|203535|16
1731690600000|2024-11-15 17:10:00|203602.2|203552.2|203606.9|203556.9|203622.7|203572.7|203598.9|203548.9|20
1731690610000|2024-11-15 17:10:10|203634.9|203584.9|203633.1|203583.1|203647.9|203597.9|203630.4|203580.4|24
1731690620000|2024-11-15 17:10:20|203632.9|203582.9|203684.1|203634.1|203684.6|203634.6|203617.7|203567.7|23
1731690630000|2024-11-15 17:10:30|203670.8|203620.8|203633.5|203583.5|203672.2|203622.2|203627.2|203560.1|28
1731690640000|2024-11-15 17:10:40|203635.1|203585.1|203618.3|203568.3|203635.1|203585.1|203618.3|203568.3|22
1731690650000|2024-11-15 17:10:50|203618|203568|203634|203544|203636.2|203580.9|203615.1|203544|17
1731690660000|2024-11-15 17:11:00|203633.9|203543.9|203608.6|203558.6|203633.9|203566.4|203605.5|203530.7|24
1731690670000|2024-11-15 17:11:10|203608.1|203558.1|203600.7|203550.7|203614.1|203564.1|203600.7|203550.7|27
1731690680000|2024-11-15 17:11:20|203598|203548|203603.4|203553.4|203607.7|203557.7|203597.5|203547.5|24
1731690690000|2024-11-15 17:11:30|203601.5|203551.5|203541.1|203491.1|203619|203553.6|203527.3|203477.3|33
1731690700000|2024-11-15 17:11:40|203544.5|203494.5|203537.4|203487.4|203548.2|203498.2|203534.7|203484.7|30
1731690710000|2024-11-15 17:11:50|203537.2|203487.2|203530.5|203480.5|203540|203490|203527.6|203477.6|14
1731690720000|2024-11-15 17:12:00|203530.7|203480.7|203507.7|203457.7|203531.6|203481.6|203507.7|203457.7|21
1731690730000|2024-11-15 17:12:10|203507.9|203457.9|203511.5|203461.5|203514.9|203464.9|203507.9|203457.9|17
1731690740000|2024-11-15 17:12:20|203511.3|203461.3|203503|203453|203511.3|203461.3|203497.6|203447.6|21
1731690750000|2024-11-15 17:12:30|203500.2|203450.2|203506.6|203456.6|203509.3|203459.3|203495.9|203445.9|28
1731690760000|2024-11-15 17:12:40|203506.4|203456.4|203504.5|203454.5|203507.1|203457.1|203494.3|203444.3|24
1731690770000|2024-11-15 17:12:50|203499|203449|203439.5|203389.5|203506.9|203456.9|203439.5|203389.5|21
1731690780000|2024-11-15 17:13:00|203450.4|203400.4|203414.3|203364.3|203485.7|203415.3|203414.3|203364.3|14
1731690790000|2024-11-15 17:13:10|203409.1|203359.1|203402.5|203352.5|203409.2|203359.2|203398.6|203348.6|12
1731690800000|2024-11-15 17:13:20|203400.5|203350.5|203440.1|203390.1|203440.1|203390.1|203397.5|203347.5|10
1731690810000|2024-11-15 17:13:30|203454.1|203364.1|203434.6|203344.6|203468.8|203378.8|203434.6|203344.6|16
1731690820000|2024-11-15 17:13:40|203430.8|203340.8|203430|203340|203439.2|203349.2|203423.6|203333.6|13
1731690830000|2024-11-15 17:13:50|203442.4|203352.4|203446.8|203356.8|203457.8|203367.8|203438|203348|10
1731690840000|2024-11-15 17:14:00|203448.7|203358.7|203464.4|203374.4|203481|203403.8|203439.7|203358.7|21
1731690850000|2024-11-15 17:14:10|203464.5|203374.5|203448.9|203358.9|203464.5|203374.5|203448.9|203358.9|8
1731690860000|2024-11-15 17:14:20|203449.1|203359.1|203421.3|203331.3|203449.1|203359.1|203421.3|203331.3|21
1731690870000|2024-11-15 17:14:30|203423.7|203333.7|203378.4|203328.4|203426.3|203336.3|203374.8|203311.7|21
1731690880000|2024-11-15 17:14:40|203382.2|203332.2|203426|203336|203429.3|203359.2|203354.5|203304.5|20
1731690890000|2024-11-15 17:14:50|203423.5|203333.5|203427.9|203337.9|203432.9|203342.9|203418.7|203328.7|22
1731690900000|2024-11-15 17:15:00|203428.6|203338.6|203434.7|203344.7|203474.9|203384.9|203415.3|203338.6|18
1731690910000|2024-11-15 17:15:10|203422.5|203372.5|203430.9|203340.9|203434.5|203375.3|203417.5|203337.6|23
1731690920000|2024-11-15 17:15:20|203430.6|203340.6|203432.5|203342.5|203433.5|203343.5|203430.6|203340.6|12
1731690930000|2024-11-15 17:15:30|203431.7|203341.7|203430.2|203340.2|203435.3|203345.3|203430.2|203340.2|15
1731690940000|2024-11-15 17:15:40|203429.9|203339.9|203428.9|203338.9|203431.9|203341.9|203423.1|203333.1|19
1731690950000|2024-11-15 17:15:50|203425|203335|203420.6|203330.6|203426.9|203336.9|203419.5|203329.5|20
1731690960000|2024-11-15 17:16:00|203421.3|203331.3|203433.7|203343.7|203443.8|203353.8|203393.9|203303.9|20
1731690970000|2024-11-15 17:16:10|203434|203344|203432.7|203342.7|203434.6|203344.6|203387.7|203297.7|28
1731690980000|2024-11-15 17:16:20|203432.5|203342.5|203431.4|203341.4|203432.5|203342.5|203420.9|203330.9|16
1731690990000|2024-11-15 17:16:30|203430.6|203340.6|203396.4|203306.4|203434.3|203344.3|203396.4|203306.4|20
1731691000000|2024-11-15 17:16:40|203392.9|203302.9|203411.7|203321.7|203417.2|203327.2|203384.2|203294.2|31
1731691010000|2024-11-15 17:16:50|203411.5|203321.5|203383.2|203333.2|203413.4|203335.2|203380.9|203321.4|16
1731691020000|2024-11-15 17:17:00|203382.5|203332.5|203356|203306|203383.5|203333.5|203351.5|203301.5|18
1731691030000|2024-11-15 17:17:10|203355.2|203305.2|203354.5|203304.5|203360.2|203310.2|203350.2|203300.2|13
1731691040000|2024-11-15 17:17:20|203354.2|203304.2|203356|203306|203356.4|203306.4|203349.3|203299.3|11
1731691050000|2024-11-15 17:17:30|203355.4|203305.4|203356.3|203306.3|203356.3|203306.3|203354.5|203304.5|10
1731691060000|2024-11-15 17:17:40|203356.2|203306.2|203373.7|203323.7|203380|203330|203352.9|203302.9|16
1731691070000|2024-11-15 17:17:50|203370.5|203320.5|203366.1|203316.1|203376.2|203326.2|203366.1|203316.1|25
1731691080000|2024-11-15 17:18:00|203362.9|203312.9|203403.2|203353.2|203403.2|203353.2|203357.8|203307.8|32
1731691090000|2024-11-15 17:18:10|203411|203361|203372.4|203322.4|203428.4|203362.5|203372.4|203320.5|19
1731691100000|2024-11-15 17:18:20|203395|203305|203396.5|203306.5|203399.7|203309.7|203391.3|203301.3|12
1731691110000|2024-11-15 17:18:30|203390.6|203300.6|203393.1|203303.1|203394.9|203304.9|203389.9|203299.9|18
1731691120000|2024-11-15 17:18:40|203393.7|203303.7|203389.8|203299.8|203393.7|203303.7|203388.4|203298.4|6
1731691130000|2024-11-15 17:18:50|203385.1|203295.1|203402.5|203352.5|203402.5|203352.5|203381.8|203291.8|17
1731691140000|2024-11-15 17:19:00|203427.8|203337.8|203423.3|203333.3|203429|203339|203423|203333|19
1731691150000|2024-11-15 17:19:10|203419.6|203329.6|203428.5|203338.5|203438.1|203348.1|203419.6|203329.6|32
1731691160000|2024-11-15 17:19:20|203428.2|203338.2|203429.3|203339.3|203433.4|203343.4|203424.9|203334.9|26
1731691170000|2024-11-15 17:19:30|203428|203338|203467|203377|203480.4|203390.4|203428|203338|27
1731691180000|2024-11-15 17:19:40|203467.3|203377.3|203467.9|203377.9|203470.8|203380.8|203464.8|203374.8|21
1731691190000|2024-11-15 17:19:50|203468|203378|203439.2|203349.2|203471|203381|203433|203343|23
1731691200000|2024-11-15 17:20:00|203439|203349|203435.3|203345.3|203439|203349|203429|203339|5
1731691210000|2024-11-15 17:20:10|203439.9|203349.9|203407.4|203317.4|203439.9|203349.9|203390.5|203317.3|12
1731691220000|2024-11-15 17:20:20|203409.5|203319.5|203377.3|203327.3|203410.2|203329.6|203370|203315.7|16
1731691230000|2024-11-15 17:20:30|203377.5|203327.5|203377|203327|203377.8|203327.8|203368.5|203318.5|24
1731691240000|2024-11-15 17:20:40|203374.6|203324.6|203374.6|203324.6|203375|203325|203374.5|203324.5|12
1731691250000|2024-11-15 17:20:50|203374.5|203324.5|203348.9|203298.9|203374.7|203324.7|203343.5|203293.5|16
1731691260000|2024-11-15 17:21:00|203347|203297|203325.4|203275.4|203349.4|203299.4|203309.5|203259.5|23
1731691270000|2024-11-15 17:21:10|203325.9|203275.9|203333.1|203283.1|203335.8|203285.8|203325.9|203275.9|32
1731691280000|2024-11-15 17:21:20|203332.8|203282.8|203312.1|203262.1|203334.6|203284.6|203306.9|203256.9|34
1731691290000|2024-11-15 17:21:30|203313.2|203263.2|203318.2|203268.2|203320.2|203270.2|203300.5|203250.5|36
1731691300000|2024-11-15 17:21:40|203317.9|203267.9|203310.5|203220.5|203317.9|203267.9|203301.2|203220.5|29
1731691310000|2024-11-15 17:21:50|203310|203220|203318|203228|203318|203228|203297|203207|28
1731691320000|2024-11-15 17:22:00|203314.4|203224.4|203296.4|203246.4|203316.1|203246.4|203296.4|203219|6
1731691330000|2024-11-15 17:22:10|203299.5|203249.5|203375.5|203325.5|203375.5|203325.5|203299.5|203249.5|14
1731691340000|2024-11-15 17:22:20|203384|203334|203397.4|203347.4|203397.4|203347.4|203354.1|203286.5|29
1731691350000|2024-11-15 17:22:30|203407|203357|203407.4|203357.4|203417.5|203367.5|203398.4|203348.4|32
1731691360000|2024-11-15 17:22:40|203404.9|203354.9|203431.1|203381.1|203437.6|203387.6|203404.3|203354.3|21
1731691370000|2024-11-15 17:22:50|203426.4|203376.4|203444.3|203394.3|203454.2|203404.2|203417.9|203367.9|36
1731691380000|2024-11-15 17:23:00|203449.6|203399.6|203441.8|203391.8|203452.2|203402.2|203432.5|203382.5|30
1731691390000|2024-11-15 17:23:10|203441.4|203391.4|203443.9|203393.9|203449.4|203399.4|203438.5|203388.5|18
1731691400000|2024-11-15 17:23:20|203437.3|203387.3|203480.7|203430.7|203488.1|203438.1|203433.7|203383.7|20
1731691410000|2024-11-15 17:23:30|203482.5|203432.5|203489|203439|203495.6|203445.6|203475.2|203425.2|23
1731691420000|2024-11-15 17:23:40|203487.5|203437.5|203487.5|203437.5|203494.5|203444.5|203478.1|203428.1|10
1731691430000|2024-11-15 17:23:50|203490|203440|203508.2|203418.2|203519.9|203454.4|203490|203416.9|23
1731691440000|2024-11-15 17:24:00|203507.5|203417.5|203488.9|203398.9|203507.5|203417.5|203487.5|203397.5|28
1731691450000|2024-11-15 17:24:10|203479.6|203389.6|203490.9|203400.9|203490.9|203400.9|203478.1|203388.1|23
1731691460000|2024-11-15 17:24:20|203491.2|203401.2|203475.2|203385.2|203491.2|203401.2|203470.4|203380.4|23
1731691470000|2024-11-15 17:24:30|203476.9|203386.9|203507.2|203457.2|203507.2|203457.2|203475.9|203385.9|28
1731691480000|2024-11-15 17:24:40|203500.9|203450.9|203497.2|203447.2|203509.8|203459.8|203494.9|203444.9|31
1731691490000|2024-11-15 17:24:50|203495.8|203445.8|203485.2|203435.2|203496.1|203446.1|203485.2|203435.2|15
1731691500000|2024-11-15 17:25:00|203475.9|203425.9|203470.7|203420.7|203475.9|203425.9|203466.3|203416.3|16
1731691510000|2024-11-15 17:25:10|203470.5|203420.5|203487.7|203397.7|203499|203423.4|203461.8|203397.7|24
1731691520000|2024-11-15 17:25:20|203479|203389|203524.3|203434.3|203524.7|203434.7|203477.4|203387.4|21
1731691530000|2024-11-15 17:25:30|203523.8|203433.8|203475.4|203385.4|203524.3|203434.3|203475.4|203385.4|21
1731691540000|2024-11-15 17:25:40|203476.6|203386.6|203469.7|203379.7|203476.6|203386.6|203463.4|203373.4|23
1731691550000|2024-11-15 17:25:50|203469.9|203379.9|203472.4|203382.4|203472.8|203382.8|203468.8|203378.8|23
1731691560000|2024-11-15 17:26:00|203472.2|203382.2|203472.3|203382.3|203473|203383|203472|203382|26
1731691570000|2024-11-15 17:26:10|203472.7|203382.7|203454.4|203364.4|203473.5|203383.5|203451.4|203361.4|23
1731691580000|2024-11-15 17:26:20|203454.3|203364.3|203472.6|203382.6|203472.9|203382.9|203454.3|203364.3|20
1731691590000|2024-11-15 17:26:30|203472.1|203382.1|203450.4|203400.4|203472.5|203400.5|203450.2|203381.7|12
1731691600000|2024-11-15 17:26:40|203450.5|203400.5|203453.3|203403.3|203453.3|203403.3|203449.3|203399.3|19
1731691610000|2024-11-15 17:26:50|203453.8|203403.8|203497.2|203447.2|203513|203463|203453.8|203403.8|19
1731691620000|2024-11-15 17:27:00|203484.8|203434.8|203455.6|203405.6|203485.4|203435.4|203454.8|203404.8|34
1731691630000|2024-11-15 17:27:10|203455.5|203405.5|203423.4|203373.4|203459.4|203409.4|203418.7|203368.7|29
1731691640000|2024-11-15 17:27:20|203421.7|203371.7|203419.2|203369.2|203422.7|203372.7|203418.2|203368.2|8
1731691650000|2024-11-15 17:27:30|203410.2|203360.2|203381.8|203331.8|203420.9|203370.9|203378|203328|20
1731691660000|2024-11-15 17:27:40|203375.9|203325.9|203386.9|203336.9|203391.6|203341.6|203375.8|203325.8|16
1731691670000|2024-11-15 17:27:50|203394.3|203344.3|203387.7|203337.7|203394.3|203344.3|203378.3|203328.3|11
1731691680000|2024-11-15 17:28:00|203381.2|203331.2|203380.3|203330.3|203388.7|203338.7|203379.5|203329.5|15
1731691690000|2024-11-15 17:28:10|203388.5|203338.5|203383.3|203333.3|203388.5|203338.5|203378.5|203328.5|8
1731691700000|2024-11-15 17:28:20|203384.2|203334.2|203333|203283|203399|203349|203330.3|203280.3|22
1731691710000|2024-11-15 17:28:30|203333.1|203283.1|203336.8|203286.8|203336.8|203286.8|203332.8|203282.8|20
1731691720000|2024-11-15 17:28:40|203331.7|203281.7|203348.2|203258.2|203348.4|203282.6|203325.9|203257.9|21
1731691730000|2024-11-15 17:28:50|203342.4|203252.4|203351.7|203261.7|203351.7|203277.5|203327.5|203252.4|22
1731691740000|2024-11-15 17:29:00|203351.4|203261.4|203376.2|203286.2|203389.4|203299.4|203345.2|203260|27
1731691750000|2024-11-15 17:29:10|203375.9|203285.9|203357.7|203307.7|203379.2|203318.3|203356.7|203282.6|25
1731691760000|2024-11-15 17:29:20|203358.5|203308.5|203363.6|203313.6|203365.4|203315.4|203356.9|203306.9|27
1731691770000|2024-11-15 17:29:30|203375.5|203325.5|203358.3|203308.3|203377.5|203327.5|203350.6|203300.6|26
1731691780000|2024-11-15 17:29:40|203359.7|203309.7|203361.4|203311.4|203367.4|203317.4|203358.2|203308.2|22
1731691790000|2024-11-15 17:29:50|203361.2|203311.2|203390.1|203340.1|203390.1|203340.1|203356.4|203306.4|18
1731691800000|2024-11-15 17:30:00|203379.2|203329.2|203398|203348|203398.6|203348.6|203378.3|203328.3|20
1731691810000|2024-11-15 17:30:10|203396.6|203346.6|203400.9|203350.9|203423.7|203373.7|203393.5|203343.5|18
1731691820000|2024-11-15 17:30:20|203402.8|203352.8|203523.3|203473.3|203523.3|203473.3|203402.1|203352.1|26
1731691830000|2024-11-15 17:30:30|203535.2|203485.2|203525|203475|203535.9|203485.9|203525|203475|10
1731691840000|2024-11-15 17:30:40|203525.8|203475.8|203527.6|203477.6|203528.9|203478.9|203523.2|203473.2|13
1731691850000|2024-11-15 17:30:50|203526.6|203476.6|203528.3|203478.3|203528.3|203478.3|203526.6|203476.6|7
1731691860000|2024-11-15 17:31:00|203528.9|203478.9|203520|203470|203531.3|203481.3|203516.6|203466.6|14
1731691870000|2024-11-15 17:31:10|203522.7|203472.7|203565.5|203515.5|203571.3|203521.3|203522.7|203472.7|17
1731691880000|2024-11-15 17:31:20|203563.5|203513.5|203569.4|203519.4|203569.4|203519.4|203559.8|203509.8|7
1731691890000|2024-11-15 17:31:30|203569.2|203519.2|203558.7|203508.7|203569.2|203519.2|203553.9|203503.9|25
1731691900000|2024-11-15 17:31:40|203558|203508|203568.7|203518.7|203581.9|203531.9|203557.9|203507.9|21
1731691910000|2024-11-15 17:31:50|203566.5|203516.5|203559.2|203509.2|203570|203520|203553.8|203503.8|25
1731691920000|2024-11-15 17:32:00|203559.1|203509.1|203587.3|203537.3|203587.3|203537.3|203529.9|203479.9|17
1731691930000|2024-11-15 17:32:10|203565.3|203515.3|203544.8|203494.8|203573.6|203523.6|203541|203491|27
1731691940000|2024-11-15 17:32:20|203544.6|203494.6|203543.1|203493.1|203547.5|203497.5|203540.8|203490.8|19
1731691950000|2024-11-15 17:32:30|203542.2|203492.2|203539.5|203489.5|203542.9|203492.9|203539.5|203489.5|6
1731691960000|2024-11-15 17:32:40|203538.9|203488.9|203538.9|203488.9|203538.9|203488.9|203538.9|203488.9|1
1731691970000|2024-11-15 17:32:50|203538.7|203488.7|203539.7|203489.7|203545.9|203495.9|203538.7|203488.7|11
1731691980000|2024-11-15 17:33:00|203541.6|203491.6|203539.4|203489.4|203541.8|203491.8|203538.5|203488.5|9
1731691990000|2024-11-15 17:33:10|203539.2|203489.2|203480.5|203430.5|203541.4|203491.4|203469.8|203419.8|24
1731692000000|2024-11-15 17:33:20|203480.8|203430.8|203478.7|203428.7|203484.8|203434.8|203477.4|203427.4|15
1731692010000|2024-11-15 17:33:30|203476.1|203426.1|203428.5|203378.5|203478.4|203428.4|203425.5|203375.5|12
1731692020000|2024-11-15 17:33:40|203428.3|203378.3|203428.6|203378.6|203431|203381|203427.6|203377.6|15
1731692030000|2024-11-15 17:33:50|203426.1|203376.1|203422.7|203372.7|203428.4|203378.4|203419.1|203369.1|10
1731692040000|2024-11-15 17:34:00|203427.2|203377.2|203429.1|203379.1|203430.2|203380.2|203427.2|203377.2|5
1731692050000|2024-11-15 17:34:10|203425.2|203375.2|203423.8|203373.8|203428.6|203378.6|203423.8|203373.8|3
1731692070000|2024-11-15 17:34:30|203420.4|203370.4|203418.2|203368.2|203420.4|203370.4|203417.6|203367.6|4
1731692080000|2024-11-15 17:34:40|203417.7|203367.7|203376|203326|203417.7|203367.7|203376|203326|5
1731692090000|2024-11-15 17:34:50|203372.6|203322.6|203415.1|203365.1|203416.9|203366.9|203372|203322|18
1731692100000|2024-11-15 17:35:00|203418.3|203368.3|203416.1|203366.1|203420.1|203370.1|203404|203354|28
1731692110000|2024-11-15 17:35:10|203416.3|203366.3|203416.7|203366.7|203417.4|203367.4|203410.3|203360.3|20
1731692120000|2024-11-15 17:35:20|203417.3|203367.3|203411.9|203361.9|203417.3|203367.3|203411.9|203361.9|14
1731692130000|2024-11-15 17:35:30|203412.1|203362.1|203431.4|203381.4|203435.9|203385.9|203412.1|203362.1|12
1731692140000|2024-11-15 17:35:40|203433|203383|203412.4|203362.4|203433|203383|203403.2|203353.2|14
1731692150000|2024-11-15 17:35:50|203411.8|203361.8|203448.1|203398.1|203473.8|203423.8|203411.5|203361.5|23
1731692160000|2024-11-15 17:36:00|203449.2|203399.2|203439.2|203389.2|203449.3|203399.3|203439.2|203389.2|16
1731692170000|2024-11-15 17:36:10|203437.4|203387.4|203452.9|203402.9|203454.8|203404.8|203429.5|203379.5|25
1731692180000|2024-11-15 17:36:20|203452.3|203402.3|203452.5|203402.5|203453|203403|203445.7|203395.7|17
1731692190000|2024-11-15 17:36:30|203452.7|203402.7|203453.1|203403.1|203453.1|203403.1|203444|203394|24
1731692200000|2024-11-15 17:36:40|203449.9|203399.9|203412.3|203362.3|203449.9|203399.9|203407.6|203357.6|29
1731692210000|2024-11-15 17:36:50|203415.3|203365.3|203436|203386|203449.3|203399.3|203408.1|203358.1|20
1731692220000|2024-11-15 17:37:00|203436.1|203386.1|203425.8|203375.8|203440.6|203390.6|203412.3|203362.3|21
1731692230000|2024-11-15 17:37:10|203425.7|203375.7|203419.2|203369.2|203429.1|203379.1|203415.5|203365.5|25
1731692240000|2024-11-15 17:37:20|203419.9|203369.9|203408.8|203358.8|203419.9|203369.9|203408.3|203358.3|7
1731692250000|2024-11-15 17:37:30|203406.6|203356.6|203378|203328|203406.6|203356.6|203377.4|203327.4|17
1731692260000|2024-11-15 17:37:40|203378.5|203328.5|203379.3|203329.3|203381|203331|203372.8|203322.8|13
1731692270000|2024-11-15 17:37:50|203379.1|203329.1|203376.5|203326.5|203379.3|203329.3|203369.9|203319.9|12
1731692280000|2024-11-15 17:38:00|203378.4|203328.4|203377.8|203327.8|203379.1|203329.1|203369.8|203319.8|16
1731692290000|2024-11-15 17:38:10|203377.7|203327.7|203363.6|203313.6|203379.9|203329.9|203363.6|203313.6|19
1731692300000|2024-11-15 17:38:20|203366.7|203316.7|203373.6|203323.6|203373.6|203323.6|203364.5|203314.5|25
1731692310000|2024-11-15 17:38:30|203373.3|203323.3|203375.8|203325.8|203383.1|203333.1|203368.4|203318.4|17
1731692320000|2024-11-15 17:38:40|203376.4|203326.4|203379.2|203329.2|203395|203345|203371.7|203321.7|23
1731692330000|2024-11-15 17:38:50|203385|203335|203378.2|203328.2|203385|203335|203375.6|203325.6|12
1731692340000|2024-11-15 17:39:00|203378|203328|203378.6|203328.6|203380.2|203330.2|203370.2|203320.2|27
1731692350000|2024-11-15 17:39:10|203378.7|203328.7|203398.4|203348.4|203400.7|203350.7|203372.4|203322.4|15
1731692360000|2024-11-15 17:39:20|203398.7|203348.7|203401.7|203351.7|203417.8|203367.8|203397.8|203347.8|25
1731692370000|2024-11-15 17:39:30|203403.7|203353.7|203415.7|203365.7|203421|203371|203401|203351|27
1731692380000|2024-11-15 17:39:40|203415.9|203365.9|203423|203373|203436.5|203386.5|203413.3|203363.3|21
1731692390000|2024-11-15 17:39:50|203415.1|203365.1|203423.5|203373.5|203424.2|203374.2|203415.1|203365.1|23
1731692400000|2024-11-15 17:40:00|203424|203374|203437.6|203387.6|203438.1|203388.1|203424|203374|23
1731692410000|2024-11-15 17:40:10|203437.3|203387.3|203455.9|203405.9|203456.4|203406.4|203426.9|203376.9|25
1731692420000|2024-11-15 17:40:20|203456.1|203406.1|203473.6|203423.6|203487.1|203437.1|203449.9|203399.9|14
1731692430000|2024-11-15 17:40:30|203471.9|203381.9|203484|203394|203484|203394|203462.6|203372.6|14
1731692440000|2024-11-15 17:40:40|203486.3|203396.3|203486.4|203396.4|203489.8|203399.8|203483|203393|8
1731692450000|2024-11-15 17:40:50|203480.9|203390.9|203494.5|203404.5|203496.6|203406.6|203480.9|203390.9|12
1731692460000|2024-11-15 17:41:00|203494.1|203404.1|203481.7|203391.7|203494.1|203404.1|203476.8|203386.8|13
1731692470000|2024-11-15 17:41:10|203479.8|203389.8|203468.1|203418.1|203479.8|203418.1|203468.1|203389.8|2
1731692480000|2024-11-15 17:41:20|203461.9|203411.9|203458.8|203408.8|203466.8|203416.8|203456.7|203406.7|7
1731692490000|2024-11-15 17:41:30|203454.8|203404.8|203453.8|203403.8|203454.8|203404.8|203449.2|203399.2|3
1731692500000|2024-11-15 17:41:40|203449.4|203399.4|203453.3|203403.3|203453.3|203403.3|203449.4|203399.4|2
1731692520000|2024-11-15 17:42:00|203449.9|203399.9|203417|203367|203452|203402|203398.8|203348.8|15
1731692530000|2024-11-15 17:42:10|203412.3|203362.3|203415.1|203365.1|203422.1|203372.1|203411.6|203361.6|9
1731692540000|2024-11-15 17:42:20|203410.3|203360.3|203417.4|203367.4|203424.6|203374.6|203406.6|203356.6|18
1731692550000|2024-11-15 17:42:30|203415.5|203365.5|203419.2|203369.2|203424.4|203374.4|203415.5|203365.5|3
1731692560000|2024-11-15 17:42:40|203414|203364|203466.2|203376.2|203469.9|203379.9|203414|203364|14
1731692570000|2024-11-15 17:42:50|203464|203374|203466.1|203376.1|203468.6|203378.6|203463.4|203373.4|10
1731692580000|2024-11-15 17:43:00|203464|203374|203421.6|203371.6|203464|203374|203405.8|203339.7|13
1731692590000|2024-11-15 17:43:10|203423.2|203373.2|203423|203373|203423.2|203373.2|203413.4|203363.4|5
1731692600000|2024-11-15 17:43:20|203414.8|203364.8|203421.5|203371.5|203421.5|203371.5|203414.8|203364.8|2
1731692610000|2024-11-15 17:43:30|203423.4|203373.4|203354|203304|203425.7|203375.7|203346|203296|8
1731692620000|2024-11-15 17:43:40|203352.1|203302.1|203351.6|203301.6|203355.2|203305.2|203351.1|203301.1|8
1731692630000|2024-11-15 17:43:50|203354|203304|203320.9|203270.9|203354|203304|203313|203263|7
1731692640000|2024-11-15 17:44:00|203318.8|203268.8|203328.2|203278.2|203334.7|203284.7|203318.8|203268.8|10
1731692650000|2024-11-15 17:44:10|203330.2|203280.2|203354.6|203304.6|203361|203311|203328.8|203278.8|12
1731692660000|2024-11-15 17:44:20|203351|203301|203330.7|203280.7|203351|203301|203326.5|203276.5|8
1731692670000|2024-11-15 17:44:30|203364.7|203274.7|203330.2|203240.2|203365|203275|203321|203231|16
1731692680000|2024-11-15 17:44:40|203327.5|203237.5|203356.7|203266.7|203365.4|203275.4|203327.5|203237.5|21
1731692690000|2024-11-15 17:44:50|203353.9|203263.9|203353.2|203263.2|203354.2|203264.2|203339|203249|16
1731692700000|2024-11-15 17:45:00|203355.7|203265.7|203328.9|203238.9|203355.7|203276.5|203311.4|203238.7|14
1731692710000|2024-11-15 17:45:10|203328.2|203238.2|203325.4|203235.4|203334.8|203244.8|203325.4|203235.4|19
1731692720000|2024-11-15 17:45:20|203329.4|203239.4|203343|203253|203344.1|203254.1|203329.2|203239.2|18
1731692730000|2024-11-15 17:45:30|203341|203251|203343|203253|203345.3|203255.3|203341|203251|7
1731692740000|2024-11-15 17:45:40|203341|203251|203346.4|203256.4|203346.4|203256.4|203338.7|203248.7|10
1731692750000|2024-11-15 17:45:50|203348.5|203258.5|203342.1|203252.1|203348.5|203258.5|203340|203250|6
1731692760000|2024-11-15 17:46:00|203344.1|203254.1|203342|203252|203344.1|203254.1|203342|203252|5
1731692770000|2024-11-15 17:46:10|203344.2|203254.2|203347.2|203257.2|203347.2|203257.2|203344.2|203254.2|5
1731692780000|2024-11-15 17:46:20|203353.7|203263.7|203370.1|203280.1|203390.2|203324.7|203330.2|203263.7|21
1731692790000|2024-11-15 17:46:30|203369.6|203279.6|203362.3|203272.3|203369.6|203279.6|203362.3|203272.3|9
1731692800000|2024-11-15 17:46:40|203339.6|203249.6|203371|203281|203371|203281|203339.6|203249.6|29
1731692810000|2024-11-15 17:46:50|203373.5|203283.5|203372.8|203282.8|203373.5|203283.5|203350.9|203260.9|24
1731692820000|2024-11-15 17:47:00|203376.4|203286.4|203385.1|203295.1|203385.1|203314.9|203331|203281|22
1731692830000|2024-11-15 17:47:10|203383.1|203293.1|203388.5|203298.5|203394.8|203326.5|203376.5|203292.8|18
1731692840000|2024-11-15 17:47:20|203387.3|203297.3|203387.5|203297.5|203395.7|203305.7|203386.8|203296.8|13
1731692850000|2024-11-15 17:47:30|203390|203300|203370|203320|203390|203325.2|203366.7|203298.7|12
1731692860000|2024-11-15 17:47:40|203366.7|203316.7|203384.3|203334.3|203384.7|203334.7|203363.5|203313.5|9
1731692870000|2024-11-15 17:47:50|203381.7|203331.7|203446.3|203396.3|203448.5|203398.5|203364.3|203298|23
1731692880000|2024-11-15 17:48:00|203449.5|203399.5|203437.1|203387.1|203467.3|203417.3|203423.6|203373.6|30
1731692890000|2024-11-15 17:48:10|203437.5|203387.5|203428.7|203378.7|203440.6|203390.6|203421.7|203371.7|14
1731692900000|2024-11-15 17:48:20|203428.4|203378.4|203430.8|203380.8|203430.8|203380.8|203420.3|203370.3|16
1731692910000|2024-11-15 17:48:30|203437.7|203387.7|203438.4|203388.4|203439.1|203389.1|203436.3|203386.3|14
1731692920000|2024-11-15 17:48:40|203438.6|203388.6|203436.1|203386.1|203439.3|203389.3|203436|203386|21
1731692930000|2024-11-15 17:48:50|203436|203386|203436.6|203386.6|203437|203387|203428.3|203378.3|19
1731692940000|2024-11-15 17:49:00|203436.5|203386.5|203431.4|203381.4|203436.6|203386.6|203431.2|203381.2|17
1731692950000|2024-11-15 17:49:10|203436.5|203386.5|203442.9|203392.9|203443.8|203393.8|203436|203386|25
1731692960000|2024-11-15 17:49:20|203442.8|203392.8|203448.1|203398.1|203448.1|203398.1|203439.8|203389.8|12
1731692970000|2024-11-15 17:49:30|203448.2|203398.2|203443.1|203393.1|203448.2|203398.2|203440.5|203390.5|10
1731692980000|2024-11-15 17:49:40|203440.1|203390.1|203442.6|203392.6|203442.8|203392.8|203440.1|203390.1|13
1731692990000|2024-11-15 17:49:50|203445.8|203395.8|203453.6|203403.6|203453.6|203403.6|203443.5|203393.5|20
1731693000000|2024-11-15 17:50:00|203454.2|203404.2|203463.5|203413.5|203468.1|203418.1|203454.2|203404.2|16
1731693010000|2024-11-15 17:50:10|203463.7|203413.7|203462.9|203412.9|203467.1|203417.1|203462.9|203412.9|9
1731693020000|2024-11-15 17:50:20|203466.1|203416.1|203464.3|203414.3|203469.8|203419.8|203445|203395|19
1731693030000|2024-11-15 17:50:30|203461.4|203411.4|203477|203427|203486.9|203436.9|203461.1|203411.1|25
1731693040000|2024-11-15 17:50:40|203469.4|203419.4|203483|203433|203487.9|203437.9|203465.4|203415.4|28
1731693050000|2024-11-15 17:50:50|203482.9|203432.9|203494.1|203444.1|203494.1|203444.1|203482.9|203432.9|13
1731693060000|2024-11-15 17:51:00|203493.4|203443.4|203495.6|203445.6|203496.4|203446.4|203489.1|203439.1|18
1731693070000|2024-11-15 17:51:10|203495.4|203445.4|203492.3|203442.3|203495.4|203445.4|203488.5|203438.5|18
1731693080000|2024-11-15 17:51:20|203491.8|203441.8|203492.1|203442.1|203492.3|203442.3|203491.6|203441.6|9
1731693090000|2024-11-15 17:51:30|203491.6|203441.6|203484.5|203434.5|203491.9|203441.9|203484.1|203434.1|6
1731693100000|2024-11-15 17:51:40|203484.6|203434.6|203493.1|203443.1|203493.1|203443.1|203484.3|203434.3|9
1731693110000|2024-11-15 17:51:50|203492.4|203442.4|203492.9|203442.9|203492.9|203442.9|203492.4|203442.4|2
1731693120000|2024-11-15 17:52:00|203493.9|203443.9|203549.4|203499.4|203549.5|203499.5|203493.9|203443.9|23
1731693130000|2024-11-15 17:52:10|203545.6|203495.6|203543.8|203493.8|203549.4|203499.4|203534|203484|16
1731693140000|2024-11-15 17:52:20|203543.3|203493.3|203541.4|203491.4|203550.9|203500.9|203532.5|203482.5|13
1731693150000|2024-11-15 17:52:30|203541.3|203491.3|203544.6|203494.6|203554.7|203504.7|203541.3|203491.3|15
1731693160000|2024-11-15 17:52:40|203545|203495|203590.9|203540.9|203590.9|203540.9|203538.9|203488.9|8
1731693170000|2024-11-15 17:52:50|203594.6|203544.6|203579.9|203529.9|203594.6|203544.6|203579.3|203529.3|23
1731693180000|2024-11-15 17:53:00|203579.8|203529.8|203597.4|203547.4|203599.4|203549.4|203577.8|203527.8|14
1731693190000|2024-11-15 17:53:10|203596.8|203546.8|203558.7|203508.7|203599.5|203549.5|203558.7|203508.7|14
1731693200000|2024-11-15 17:53:20|203562.5|203512.5|203570.2|203520.2|203570.2|203520.2|203561.2|203511.2|14
1731693210000|2024-11-15 17:53:30|203569.5|203519.5|203529.9|203479.9|203574.9|203524.9|203520.9|203470.9|29
1731693220000|2024-11-15 17:53:40|203529.7|203479.7|203521.3|203471.3|203530|203480|203515.3|203465.3|26
1731693230000|2024-11-15 17:53:50|203523.4|203473.4|203517.7|203467.7|203523.7|203473.7|203507.1|203457.1|21
1731693240000|2024-11-15 17:54:00|203529.2|203479.2|203516.7|203466.7|203540.1|203490.1|203503.5|203453.5|20
1731693250000|2024-11-15 17:54:10|203505.6|203455.6|203512.6|203462.6|203515.6|203465.6|203505.6|203455.6|14
1731693260000|2024-11-15 17:54:20|203507.2|203457.2|203509.5|203459.5|203511.8|203461.8|203501.7|203451.7|19
1731693270000|2024-11-15 17:54:30|203510.9|203460.9|203488.7|203438.7|203511.1|203461.1|203479.8|203429.8|18
1731693280000|2024-11-15 17:54:40|203478.2|203428.2|203484.4|203434.4|203486.3|203436.3|203475.6|203425.6|11
1731693290000|2024-11-15 17:54:50|203484.8|203434.8|203483|203433|203495.3|203445.3|203474.1|203424.1|17
1731693300000|2024-11-15 17:55:00|203481.6|203431.6|203471.6|203421.6|203481.6|203431.6|203461.9|203411.9|26
1731693310000|2024-11-15 17:55:10|203469.4|203419.4|203448.2|203398.2|203469.4|203419.4|203442.1|203392.1|14
1731693320000|2024-11-15 17:55:20|203446.9|203396.9|203445.7|203395.7|203446.9|203396.9|203445.7|203395.7|2
1731693330000|2024-11-15 17:55:30|203435.8|203385.8|203408.9|203358.9|203435.8|203385.8|203406.3|203356.3|5
1731693340000|2024-11-15 17:55:40|203409.6|203359.6|203411.4|203361.4|203412.2|203362.2|203403.6|203353.6|18
1731693350000|2024-11-15 17:55:50|203409.1|203359.1|203421.8|203371.8|203441.5|203391.5|203409.1|203359.1|23
1731693360000|2024-11-15 17:56:00|203422.6|203372.6|203447|203397|203450.5|203400.5|203422.3|203372.3|16
1731693370000|2024-11-15 17:56:10|203446.8|203396.8|203435.9|203385.9|203447.1|203397.1|203435.9|203385.9|11
1731693380000|2024-11-15 17:56:20|203436.1|203386.1|203447.1|203397.1|203447.1|203397.1|203436.1|203386.1|15
1731693390000|2024-11-15 17:56:30|203447.2|203397.2|203430.6|203380.6|203448.3|203398.3|203419.2|203369.2|26
1731693400000|2024-11-15 17:56:40|203432.8|203382.8|203411.9|203361.9|203433.8|203383.8|203400.4|203350.4|18
1731693410000|2024-11-15 17:56:50|203422.5|203372.5|203432.1|203382.1|203434.8|203384.8|203418|203368|11
1731693420000|2024-11-15 17:57:00|203432.3|203382.3|203438.1|203388.1|203442.1|203392.1|203431.4|203381.4|24
1731693430000|2024-11-15 17:57:10|203441.3|203391.3|203414.2|203364.2|203441.3|203391.3|203411.6|203361.6|15
1731693440000|2024-11-15 17:57:20|203415.7|203365.7|203418.8|203368.8|203425.8|203375.8|203410.6|203360.6|10
1731693450000|2024-11-15 17:57:30|203414.6|203364.6|203427.3|203377.3|203433.9|203383.9|203414.6|203364.6|12
1731693460000|2024-11-15 17:57:40|203429.4|203379.4|203433.8|203383.8|203443.2|203393.2|203427.7|203377.7|15
1731693470000|2024-11-15 17:57:50|203432.4|203382.4|203440.5|203390.5|203440.5|203390.5|203428.4|203378.4|33
1731693480000|2024-11-15 17:58:00|203444|203394|203437.9|203387.9|203449.3|203399.3|203437.9|203387.9|24
1731693490000|2024-11-15 17:58:10|203436.3|203386.3|203428.8|203378.8|203455.2|203405.2|203413.3|203363.3|27
1731693500000|2024-11-15 17:58:20|203420.4|203370.4|203450.4|203400.4|203450.4|203400.4|203420.4|203370.4|23
1731693510000|2024-11-15 17:58:30|203450.9|203400.9|203424|203374|203454.2|203404.2|203402.1|203352.1|21
1731693520000|2024-11-15 17:58:40|203427.4|203377.4|203434.6|203384.6|203439|203389|203408.4|203358.4|25
1731693530000|2024-11-15 17:58:50|203428.6|203378.6|203454.7|203404.7|203454.8|203404.8|203420.5|203370.5|27
1731693540000|2024-11-15 17:59:00|203453.7|203403.7|203453|203403|203454.7|203404.7|203435.5|203385.5|27
1731693550000|2024-11-15 17:59:10|203446.8|203396.8|203454.6|203404.6|203455.9|203405.9|203446.8|203396.8|10
1731693560000|2024-11-15 17:59:20|203456.2|203406.2|203457|203407|203457.6|203407.6|203451.8|203401.8|12
1731693570000|2024-11-15 17:59:30|203456.8|203406.8|203455.3|203405.3|203456.8|203406.8|203455.3|203405.3|2
1731693580000|2024-11-15 17:59:40|203456.8|203406.8|203444.7|203394.7|203456.8|203406.8|203404.6|203354.6|13
1731693590000|2024-11-15 17:59:50|203444.9|203394.9|203418.5|203368.5|203446.7|203396.7|203410.9|203360.9|12
1731693600000|2024-11-15 18:00:00|203419.3|203369.3|203418.2|203368.2|203419.3|203369.3|203418.2|203368.2|2
1731693610000|2024-11-15 18:00:10|203419.8|203369.8|203446.7|203396.7|203448.2|203398.2|203419.8|203369.8|16
1731693620000|2024-11-15 18:00:20|203448.1|203398.1|203444.7|203394.7|203448.1|203398.1|203440.7|203390.7|7
1731693630000|2024-11-15 18:00:30|203446.1|203396.1|203461.5|203411.5|203492.1|203442.1|203443.2|203393.2|15
1731693640000|2024-11-15 18:00:40|203459.2|203409.2|203460.6|203410.6|203467.3|203417.3|203435.3|203385.3|28
1731693650000|2024-11-15 18:00:50|203463.2|203413.2|203480.7|203430.7|203483.2|203433.2|203463.2|203413.2|24
1731693660000|2024-11-15 18:01:00|203480.5|203430.5|203480.9|203430.9|203485.5|203435.5|203465.5|203415.5|14
1731693670000|2024-11-15 18:01:10|203478.7|203428.7|203481.5|203431.5|203482|203432|203474|203424|13
1731693680000|2024-11-15 18:01:20|203479.2|203429.2|203477.9|203427.9|203479.2|203429.2|203464.4|203414.4|18
1731693690000|2024-11-15 18:01:30|203476|203426|203490.1|203440.1|203491.6|203441.6|203470.1|203420.1|10
1731693700000|2024-11-15 18:01:40|203484.3|203434.3|203489.3|203439.3|203491.1|203441.1|203484.3|203434.3|8
1731693710000|2024-11-15 18:01:50|203491.1|203441.1|203491.5|203441.5|203491.5|203441.5|203489.5|203439.5|5
1731693720000|2024-11-15 18:02:00|203491.2|203441.2|203490|203440|203492.1|203442.1|203489.7|203439.7|9
1731693730000|2024-11-15 18:02:10|203491.8|203441.8|203493.1|203443.1|203494.7|203444.7|203485.7|203435.7|7
1731693740000|2024-11-15 18:02:20|203495|203445|203503.1|203453.1|203529.5|203479.5|203493.5|203443.5|15
1731693750000|2024-11-15 18:02:30|203505.1|203455.1|203503.3|203453.3|203509.7|203459.7|203498.1|203448.1|21
1731693760000|2024-11-15 18:02:40|203503.1|203453.1|203476.3|203426.3|203503.1|203453.1|203460.9|203410.9|28
1731693770000|2024-11-15 18:02:50|203471.1|203421.1|203497.8|203447.8|203506.3|203456.3|203468.6|203418.6|26
1731693780000|2024-11-15 18:03:00|203495.6|203445.6|203511|203461|203516.6|203466.6|203495.6|203445.6|22
1731693790000|2024-11-15 18:03:10|203509.2|203459.2|203517.8|203467.8|203523.8|203473.8|203502.3|203452.3|14
1731693800000|2024-11-15 18:03:20|203511.4|203461.4|203515.5|203465.5|203518.8|203468.8|203503.1|203453.1|14
1731693810000|2024-11-15 18:03:30|203518.2|203468.2|203528.1|203478.1|203531.7|203481.7|203502.4|203452.4|19
1731693820000|2024-11-15 18:03:40|203529.8|203479.8|203563.9|203513.9|203564.4|203514.4|203529.8|203479.8|18
1731693830000|2024-11-15 18:03:50|203564.5|203514.5|203555.9|203505.9|203564.5|203514.5|203555.2|203505.2|27
1731693840000|2024-11-15 18:04:00|203553|203503|203563.2|203513.2|203568.2|203518.2|203552.8|203502.8|29
1731693850000|2024-11-15 18:04:10|203566.2|203516.2|203597.9|203547.9|203612.4|203562.4|203566.2|203516.2|29
1731693860000|2024-11-15 18:04:20|203592.7|203542.7|203592.8|203542.8|203597.1|203547.1|203587.3|203537.3|16
1731693870000|2024-11-15 18:04:30|203596.6|203546.6|203579.8|203529.8|203601.8|203551.8|203556.3|203506.3|28
1731693880000|2024-11-15 18:04:40|203574.5|203524.5|203561.2|203511.2|203575.2|203525.2|203555.1|203505.1|27
1731693890000|2024-11-15 18:04:50|203563.9|203513.9|203561.7|203511.7|203564.5|203514.5|203560.4|203510.4|19
1731693900000|2024-11-15 18:05:00|203561.4|203511.4|203562.7|203512.7|203563|203513|203559.1|203509.1|25
1731693910000|2024-11-15 18:05:10|203562.4|203512.4|203549.4|203499.4|203562.7|203512.7|203543.6|203493.6|24
1731693920000|2024-11-15 18:05:20|203549.2|203499.2|203550.2|203500.2|203551.9|203501.9|203547.9|203497.9|14
1731693930000|2024-11-15 18:05:30|203550|203500|203546.6|203496.6|203550.2|203500.2|203546.6|203496.6|9
1731693940000|2024-11-15 18:05:40|203546.8|203496.8|203492.6|203442.6|203550.3|203500.3|203482.4|203432.4|13
1731693950000|2024-11-15 18:05:50|203491.2|203441.2|203505.8|203455.8|203509.8|203459.8|203482.4|203432.4|18
1731693960000|2024-11-15 18:06:00|203506.1|203456.1|203500.9|203450.9|203506.9|203456.9|203494|203444|19
1731693970000|2024-11-15 18:06:10|203496.8|203446.8|203528.1|203478.1|203531.2|203481.2|203495.2|203445.2|25
1731693980000|2024-11-15 18:06:20|203516.5|203466.5|203513.7|203463.7|203519.4|203469.4|203511.4|203461.4|14
1731693990000|2024-11-15 18:06:30|203510.1|203460.1|203509.3|203459.3|203517.2|203467.2|203507.6|203457.6|16
1731694000000|2024-11-15 18:06:40|203510.2|203460.2|203507.4|203457.4|203510.2|203460.2|203506|203456|11
1731694010000|2024-11-15 18:06:50|203506.1|203456.1|203506.9|203456.9|203510.8|203460.8|203506.1|203456.1|12
1731694020000|2024-11-15 18:07:00|203504.8|203454.8|203510.8|203460.8|203510.8|203460.8|203483.9|203433.9|24
1731694030000|2024-11-15 18:07:10|203506.8|203456.8|203468.2|203418.2|203508.1|203458.1|203468.2|203418.2|16
1731694040000|2024-11-15 18:07:20|203471.9|203421.9|203450.3|203400.3|203471.9|203421.9|203414.9|203364.9|35
1731694050000|2024-11-15 18:07:30|203452.9|203402.9|203425.2|203375.2|203460.2|203410.2|203425.2|203375.2|20
1731694060000|2024-11-15 18:07:40|203419.8|203369.8|203450.2|203400.2|203456.4|203406.4|203403.7|203353.7|34
1731694070000|2024-11-15 18:07:50|203450.7|203400.7|203453.7|203403.7|203453.7|203403.7|203448.9|203398.9|17
1731694080000|2024-11-15 18:08:00|203451.7|203401.7|203444.2|203394.2|203453.4|203403.4|203440.5|203390.5|20
1731694090000|2024-11-15 18:08:10|203446.1|203396.1|203446.1|203396.1|203452|203402|203440.6|203390.6|20
1731694100000|2024-11-15 18:08:20|203445.6|203395.6|203454.6|203404.6|203454.6|203404.6|203445.6|203395.6|12
1731694110000|2024-11-15 18:08:30|203456.7|203406.7|203453.7|203403.7|203456.7|203406.7|203448.9|203398.9|8
1731694120000|2024-11-15 18:08:40|203492.5|203402.5|203508.8|203418.8|203511.7|203421.7|203462.7|203402.5|21
1731694130000|2024-11-15 18:08:50|203505.3|203415.3|203481.3|203431.3|203505.3|203433.8|203476.3|203409.3|12
1731694140000|2024-11-15 18:09:00|203481.4|203431.4|203473.6|203423.6|203487.5|203437.5|203463.3|203413.3|17
1731694150000|2024-11-15 18:09:10|203473.9|203423.9|203473.9|203423.9|203473.9|203423.9|203473.4|203423.4|6
1731694160000|2024-11-15 18:09:20|203473.4|203423.4|203492.3|203442.3|203494.3|203444.3|203473.2|203423.2|20
1731694170000|2024-11-15 18:09:30|203492.7|203442.7|203496|203446|203497.2|203447.2|203492.4|203442.4|21
1731694180000|2024-11-15 18:09:40|203495.2|203445.2|203495|203445|203495.8|203445.8|203491.7|203441.7|20
1731694190000|2024-11-15 18:09:50|203494.5|203444.5|203495.2|203445.2|203495.2|203445.2|203494.5|203444.5|5
1731694200000|2024-11-15 18:10:00|203495.9|203445.9|203496|203446|203498.5|203448.5|203493.1|203443.1|7
1731694210000|2024-11-15 18:10:10|203495.8|203445.8|203471.8|203421.8|203496|203446|203462.8|203412.8|20
1731694220000|2024-11-15 18:10:20|203471.2|203421.2|203468.1|203418.1|203471.2|203421.2|203463.3|203413.3|3
1731694230000|2024-11-15 18:10:30|203467|203417|203476.4|203426.4|203476.6|203426.6|203467|203417|18
1731694240000|2024-11-15 18:10:40|203477.6|203427.6|203473.5|203423.5|203477.7|203427.7|203464.5|203414.5|6
1731694260000|2024-11-15 18:11:00|203462.8|203412.8|203425.4|203375.4|203475.8|203425.8|203420.7|203370.7|19
1731694270000|2024-11-15 18:11:10|203425.2|203375.2|203400.8|203350.8|203428.2|203378.2|203400.6|203350.6|26
1731694280000|2024-11-15 18:11:20|203400.6|203350.6|203433.1|203383.1|203435.4|203385.4|203400.6|203350.6|12
1731694290000|2024-11-15 18:11:30|203422.7|203372.7|203427.4|203377.4|203432.1|203382.1|203421.6|203371.6|10
1731694300000|2024-11-15 18:11:40|203427.6|203377.6|203450.4|203400.4|203450.6|203400.6|203427.5|203377.5|11
1731694310000|2024-11-15 18:11:50|203450.3|203400.3|203463.7|203413.7|203465.3|203415.3|203448.4|203398.4|9
1731694320000|2024-11-15 18:12:00|203460.6|203410.6|203457.2|203407.2|203464.7|203414.7|203457.2|203407.2|7
1731694330000|2024-11-15 18:12:10|203458.4|203408.4|203471.6|203421.6|203471.6|203421.6|203458.4|203408.4|12
1731694340000|2024-11-15 18:12:20|203477.9|203427.9|203505.3|203415.3|203506.6|203455.8|203477.9|203414.4|27
1731694350000|2024-11-15 18:12:30|203505|203415|203490.6|203440.6|203509.4|203440.6|203490.6|203414.1|11
1731694360000|2024-11-15 18:12:40|203491.3|203441.3|203491|203441|203491.3|203441.3|203491|203441|3
1731694370000|2024-11-15 18:12:50|203490.6|203440.6|203491.1|203441.1|203492.3|203442.3|203486.4|203436.4|11
1731694380000|2024-11-15 18:13:00|203490.4|203440.4|203496|203446|203496.1|203446.1|203486.7|203436.7|22
1731694390000|2024-11-15 18:13:10|203495.8|203445.8|203511.5|203421.5|203514.2|203445.8|203486.8|203420.5|22
1731694400000|2024-11-15 18:13:20|203510|203420|203506.8|203416.8|203512.5|203422.5|203505.5|203415.5|20
1731694410000|2024-11-15 18:13:30|203507.8|203417.8|203508.4|203418.4|203510.9|203420.9|203506.9|203416.9|8
1731694420000|2024-11-15 18:13:40|203510.8|203420.8|203502.1|203452.1|203513.5|203455.5|203500.4|203420.8|20
1731694430000|2024-11-15 18:13:50|203500.3|203450.3|203564.6|203514.6|203565.6|203515.6|203500.3|203450.3|16
1731694440000|2024-11-15 18:14:00|203562.3|203512.3|203538|203488|203563.6|203513.6|203530.7|203480.7|23
1731694450000|2024-11-15 18:14:10|203537.9|203487.9|203538.1|203488.1|203547.5|203497.5|203537.9|203487.9|12
1731694460000|2024-11-15 18:14:20|203537.9|203487.9|203536.3|203486.3|203538.1|203488.1|203527.9|203477.9|15
1731694470000|2024-11-15 18:14:30|203535.1|203485.1|203525.9|203475.9|203535.1|203485.1|203525.6|203475.6|8
1731694480000|2024-11-15 18:14:40|203526|203476|203529.7|203479.7|203529.9|203479.9|203525.9|203475.9|5
1731694490000|2024-11-15 18:14:50|203527.7|203477.7|203530.9|203480.9|203530.9|203480.9|203524.3|203474.3|10
1731694500000|2024-11-15 18:15:00|203532.2|203482.2|203591.8|203541.8|203600|203550|203525.2|203475.2|26
1731694510000|2024-11-15 18:15:10|203595.9|203545.9|203599.1|203549.1|203599.1|203549.1|203592|203542|11
1731694520000|2024-11-15 18:15:20|203597.3|203547.3|203613.5|203563.5|203615.2|203565.2|203585.4|203535.4|29
1731694530000|2024-11-15 18:15:30|203617.5|203567.5|203620.3|203570.3|203629.9|203579.9|203612.8|203562.8|25
1731694540000|2024-11-15 18:15:40|203621.2|203571.2|203616.3|203566.3|203625.8|203575.8|203613.7|203563.7|26
1731694550000|2024-11-15 18:15:50|203613.9|203563.9|203559.3|203509.3|203613.9|203563.9|203550.2|203500.2|16
1731694560000|2024-11-15 18:16:00|203557.5|203507.5|203545.7|203495.7|203560.8|203510.8|203541.4|203491.4|18
1731694570000|2024-11-15 18:16:10|203540.8|203490.8|203548.1|203498.1|203556|203506|203540.8|203490.8|15
1731694580000|2024-11-15 18:16:20|203548.4|203498.4|203553.2|203503.2|203558.1|203508.1|203544.2|203494.2|12
1731694590000|2024-11-15 18:16:30|203554.2|203504.2|203588.2|203538.2|203594.6|203544.6|203552.9|203502.9|17
1731694600000|2024-11-15 18:16:40|203586.1|203536.1|203581.4|203531.4|203589|203539|203581.4|203531.4|20
1731694610000|2024-11-15 18:16:50|203583.5|203533.5|203582.9|203532.9|203585.3|203535.3|203582.1|203532.1|9
1731694620000|2024-11-15 18:17:00|203580.6|203530.6|203581.9|203531.9|203582.4|203532.4|203579.9|203529.9|9
1731694630000|2024-11-15 18:17:10|203582|203532|203581.7|203531.7|203582.4|203532.4|203581.5|203531.5|6
1731694640000|2024-11-15 18:17:20|203581.5|203531.5|203574.4|203524.4|203585.9|203535.9|203574.4|203524.4|22
1731694650000|2024-11-15 18:17:30|203566.6|203516.6|203570.9|203520.9|203572.9|203522.9|203566.6|203516.6|9
1731694660000|2024-11-15 18:17:40|203573.6|203523.6|203603.5|203553.5|203604.5|203554.5|203573.6|203523.6|15
1731694670000|2024-11-15 18:17:50|203604.7|203554.7|203613.6|203563.6|203622.4|203572.4|203604.7|203554.7|13
1731694680000|2024-11-15 18:18:00|203587.8|203537.8|203642.6|203592.6|203645.7|203595.7|203580.6|203530.6|23
1731694690000|2024-11-15 18:18:10|203640.8|203590.8|203644.3|203594.3|203655.2|203605.2|203636.8|203586.8|33
1731694700000|2024-11-15 18:18:20|203640|203590|203660.4|203610.4|203676.3|203626.3|203640|203590|28
1731694710000|2024-11-15 18:18:30|203658.8|203608.8|203662.3|203612.3|203662.3|203612.3|203658.6|203608.6|9
1731694720000|2024-11-15 18:18:40|203662|203612|203701.6|203651.6|203702.6|203652.6|203661.7|203611.7|17
1731694730000|2024-11-15 18:18:50|203701.1|203651.1|203684.5|203634.5|203703.8|203653.8|203684.5|203634.5|17
1731694740000|2024-11-15 18:19:00|203683.7|203633.7|203706.4|203656.4|203706.4|203656.4|203682.6|203632.6|24
1731694750000|2024-11-15 18:19:10|203705.2|203655.2|203697.5|203647.5|203705.2|203655.2|203696.8|203646.8|10
1731694760000|2024-11-15 18:19:20|203697.3|203647.3|203691.6|203641.6|203699.2|203649.2|203690.5|203640.5|14
1731694770000|2024-11-15 18:19:30|203693.1|203643.1|203690.9|203640.9|203703.7|203653.7|203689.4|203639.4|24
1731694780000|2024-11-15 18:19:40|203690.7|203640.7|203691.6|203641.6|203699.4|203649.4|203690.7|203640.7|19
1731694790000|2024-11-15 18:19:50|203691.4|203641.4|203710.8|203660.8|203710.8|203660.8|203691.4|203641.4|17
1731694800000|2024-11-15 18:20:00|203702|203652|203700.1|203650.1|203702.1|203652.1|203695.1|203645.1|17
1731694810000|2024-11-15 18:20:10|203700.5|203650.5|203701.6|203651.6|203703.6|203653.6|203700.5|203650.5|12
1731694820000|2024-11-15 18:20:20|203701.4|203651.4|203706|203656|203740.7|203690.7|203701.1|203651.1|17
1731694830000|2024-11-15 18:20:30|203706.6|203656.6|203690.8|203640.8|203707|203657|203690.8|203640.8|9
1731694840000|2024-11-15 18:20:40|203694.3|203644.3|203697.6|203647.6|203697.6|203647.6|203693.7|203643.7|20
1731694850000|2024-11-15 18:20:50|203697.9|203647.9|203696.1|203646.1|203698.3|203648.3|203687.5|203637.5|22
1731694860000|2024-11-15 18:21:00|203696.3|203646.3|203629.7|203579.7|203697.1|203647.1|203604.3|203554.3|27
1731694870000|2024-11-15 18:21:10|203628.7|203578.7|203621.9|203571.9|203628.7|203578.7|203614.6|203564.6|19
1731694880000|2024-11-15 18:21:20|203615.1|203565.1|203646|203596|203646|203596|203614.8|203564.8|9
1731694890000|2024-11-15 18:21:30|203646.7|203596.7|203627.8|203577.8|203648|203598|203627.8|203577.8|20
1731694900000|2024-11-15 18:21:40|203618.5|203568.5|203626.5|203576.5|203629.3|203579.3|203612.9|203562.9|26
1731694910000|2024-11-15 18:21:50|203618.3|203568.3|203638.1|203588.1|203641.1|203591.1|203618.3|203568.3|13
1731694920000|2024-11-15 18:22:00|203638.3|203588.3|203618.8|203568.8|203638.8|203588.8|203614.9|203564.9|18
1731694930000|2024-11-15 18:22:10|203618.1|203568.1|203623.5|203573.5|203625.2|203575.2|203618.1|203568.1|16
1731694940000|2024-11-15 18:22:20|203623.6|203573.6|203617.7|203567.7|203633|203583|203615.5|203565.5|18
1731694950000|2024-11-15 18:22:30|203617|203567|203624.9|203574.9|203627.1|203577.1|203617|203567|10
1731694960000|2024-11-15 18:22:40|203623.2|203573.2|203618.4|203568.4|203623.2|203573.2|203616.4|203566.4|13
1731694970000|2024-11-15 18:22:50|203617.8|203567.8|203612|203562|203618|203568|203607.4|203557.4|18
1731694980000|2024-11-15 18:23:00|203614.4|203564.4|203629.7|203579.7|203632.4|203582.4|203614.4|203564.4|21
1731694990000|2024-11-15 18:23:10|203629.4|203579.4|203633.5|203583.5|203635.5|203585.5|203628.7|203578.7|12
1731695000000|2024-11-15 18:23:20|203631.4|203581.4|203543.9|203493.9|203631.4|203581.4|203542.6|203492.6|25
1731695010000|2024-11-15 18:23:30|203545.7|203495.7|203563.8|203513.8|203564.8|203514.8|203539.4|203489.4|29
1731695020000|2024-11-15 18:23:40|203563.7|203513.7|203586.2|203536.2|203591|203541|203560.5|203510.5|31
1731695030000|2024-11-15 18:23:50|203586.9|203536.9|203582.1|203532.1|203590.2|203540.2|203580.9|203530.9|22
1731695040000|2024-11-15 18:24:00|203581.7|203531.7|203620.3|203570.3|203620.3|203570.3|203577.1|203527.1|30
1731695050000|2024-11-15 18:24:10|203617.5|203567.5|203607.5|203557.5|203622.3|203572.3|203606.1|203556.1|24
1731695060000|2024-11-15 18:24:20|203606.3|203556.3|203583.4|203533.4|203609.5|203559.5|203581.7|203531.7|34
1731695070000|2024-11-15 18:24:30|203579.6|203529.6|203611.4|203561.4|203621|203571|203578|203528|24
1731695080000|2024-11-15 18:24:40|203612.3|203562.3|203593.1|203543.1|203612.3|203562.3|203593.1|203543.1|34
1731695090000|2024-11-15 18:24:50|203593.8|203543.8|203583.9|203533.9|203593.9|203543.9|203573.2|203523.2|28
1731695100000|2024-11-15 18:25:00|203577.7|203527.7|203574.9|203524.9|203583.7|203533.7|203572.6|203522.6|27
1731695110000|2024-11-15 18:25:10|203574.7|203524.7|203612.3|203562.3|203616.5|203566.5|203572.4|203522.4|21
1731695120000|2024-11-15 18:25:20|203614.9|203564.9|203605|203555|203622.3|203572.3|203602.5|203552.5|32
1731695130000|2024-11-15 18:25:30|203605.5|203555.5|203609.3|203559.3|203609.3|203559.3|203601.4|203551.4|29
1731695140000|2024-11-15 18:25:40|203603.3|203553.3|203607.3|203557.3|203614.8|203564.8|203601.8|203551.8|16
1731695150000|2024-11-15 18:25:50|203607.2|203557.2|203606.9|203556.9|203612.4|203562.4|203604.4|203554.4|14
1731695160000|2024-11-15 18:26:00|203606.6|203556.6|203613.8|203563.8|203618.2|203568.2|203606.6|203556.6|24
1731695170000|2024-11-15 18:26:10|203608|203558|203598.6|203548.6|203620.6|203570.6|203598.1|203548.1|22
1731695180000|2024-11-15 18:26:20|203598.1|203548.1|203594.1|203544.1|203598.1|203548.1|203592|203542|21
1731695190000|2024-11-15 18:26:30|203594.3|203544.3|203494.2|203444.2|203597.4|203547.4|203494.2|203444.2|22
1731695200000|2024-11-15 18:26:40|203492.5|203442.5|203486.8|203436.8|203492.5|203442.5|203471.9|203421.9|11
1731695210000|2024-11-15 18:26:50|203490.4|203440.4|203444.5|203394.5|203490.4|203440.4|203430.9|203380.9|17
1731695220000|2024-11-15 18:27:00|203444.7|203394.7|203464.3|203414.3|203479.6|203429.6|203443|203393|15
1731695230000|2024-11-15 18:27:10|203471.5|203421.5|203481.8|203431.8|203484.7|203434.7|203466.7|203416.7|22
1731695240000|2024-11-15 18:27:20|203482|203432|203492.6|203442.6|203493.4|203443.4|203482|203432|13
1731695250000|2024-11-15 18:27:30|203490.2|203440.2|203496.7|203446.7|203498.5|203448.5|203490.2|203440.2|17
1731695260000|2024-11-15 18:27:40|203496.6|203446.6|203498.7|203448.7|203504.3|203454.3|203496.6|203446.6|10
1731695270000|2024-11-15 18:27:50|203498.6|203448.6|203495.9|203445.9|203498.7|203448.7|203493.5|203443.5|7
1731695280000|2024-11-15 18:28:00|203495.7|203445.7|203498.9|203448.9|203498.9|203448.9|203495.4|203445.4|11
1731695290000|2024-11-15 18:28:10|203498.5|203448.5|203497.3|203447.3|203503.7|203453.7|203494.2|203444.2|16
1731695300000|2024-11-15 18:28:20|203499.3|203449.3|203515.8|203465.8|203523.2|203473.2|203498.5|203448.5|9
1731695310000|2024-11-15 18:28:30|203515.5|203465.5|203541|203491|203542.6|203492.6|203515.3|203465.3|18
1731695320000|2024-11-15 18:28:40|203540.1|203490.1|203563.7|203513.7|203569.1|203519.1|203540.1|203490.1|15
1731695330000|2024-11-15 18:28:50|203568.4|203518.4|203565.9|203515.9|203568.4|203518.4|203557.2|203507.2|16
1731695340000|2024-11-15 18:29:00|203567|203517|203580.9|203530.9|203580.9|203530.9|203557.6|203507.6|16
1731695350000|2024-11-15 18:29:10|203580.6|203530.6|203578.5|203528.5|203581.6|203531.6|203572.8|203522.8|28
1731695360000|2024-11-15 18:29:20|203578.2|203528.2|203582.2|203532.2|203584.2|203534.2|203577.9|203527.9|22
1731695370000|2024-11-15 18:29:30|203583.2|203533.2|203577.2|203527.2|203583.7|203533.7|203575.7|203525.7|14
1731695380000|2024-11-15 18:29:40|203585.2|203535.2|203585.2|203535.2|203593.2|203543.2|203580.4|203530.4|25
1731695390000|2024-11-15 18:29:50|203583.7|203533.7|203651.8|203601.8|203651.8|203601.8|203579.9|203529.9|26
1731695400000|2024-11-15 18:30:00|203653.9|203603.9|203647.3|203597.3|203653.9|203603.9|203646.3|203596.3|8
1731695410000|2024-11-15 18:30:10|203646.8|203596.8|203668.3|203578.3|203668.8|203596.8|203646.8|203578.3|4
1731695420000|2024-11-15 18:30:20|203664.3|203574.3|203626.4|203536.4|203664.3|203574.3|203621.9|203531.9|9
1731695430000|2024-11-15 18:30:30|203625.7|203535.7|203625|203535|203626.5|203536.5|203625|203535|8
1731695440000|2024-11-15 18:30:40|203624.5|203534.5|203591.4|203501.4|203625.5|203535.5|203591.4|203501.4|10
1731695450000|2024-11-15 18:30:50|203591.3|203501.3|203596|203506|203596.3|203524.7|203568.7|203501.3|16
1731695460000|2024-11-15 18:31:00|203597|203507|203602.3|203512.3|203602.3|203512.3|203592.8|203502.8|17
1731695470000|2024-11-15 18:31:10|203601.5|203511.5|203606.7|203516.7|203608|203518|203601.5|203511.5|10
1731695480000|2024-11-15 18:31:20|203607.2|203517.2|203615.3|203525.3|203617.2|203527.2|203606.8|203516.8|12
1731695490000|2024-11-15 18:31:30|203615.9|203525.9|203612|203522|203615.9|203525.9|203611.7|203521.7|5
1731695500000|2024-11-15 18:31:40|203611.9|203521.9|203601.3|203511.3|203611.9|203521.9|203601.3|203511.3|8
1731695510000|2024-11-15 18:31:50|203600.1|203510.1|203599.9|203509.9|203600.2|203510.2|203599.2|203509.2|9
1731695520000|2024-11-15 18:32:00|203600|203510|203608.4|203518.4|203608.4|203518.4|203599.7|203509.7|18
1731695530000|2024-11-15 18:32:10|203608|203518|203614.7|203524.7|203614.7|203524.7|203608|203518|5
1731695540000|2024-11-15 18:32:20|203617.7|203527.7|203668|203618|203669.4|203619.4|203617.7|203527.7|12
1731695550000|2024-11-15 18:32:30|203665.6|203615.6|203665.8|203615.8|203669.5|203619.5|203661.8|203611.8|6
1731695560000|2024-11-15 18:32:40|203663.7|203613.7|203662|203612|203663.7|203613.7|203646.8|203596.8|9
1731695570000|2024-11-15 18:32:50|203660.4|203610.4|203666|203616|203666|203616|203658.4|203608.4|4
1731695580000|2024-11-15 18:33:00|203665.1|203615.1|203667.5|203617.5|203673.8|203623.8|203653.9|203603.9|16
1731695590000|2024-11-15 18:33:10|203672.2|203622.2|203665.3|203615.3|203674.4|203624.4|203653.9|203603.9|15
1731695600000|2024-11-15 18:33:20|203662.7|203612.7|203654.1|203604.1|203663.8|203613.8|203654.1|203604.1|9
1731695620000|2024-11-15 18:33:40|203653.9|203603.9|203653.1|203603.1|203662|203612|203651.8|203601.8|11
1731695630000|2024-11-15 18:33:50|203654.6|203604.6|203655.7|203605.7|203658.4|203608.4|203654.6|203604.6|8
1731695640000|2024-11-15 18:34:00|203655.5|203605.5|203681.3|203591.3|203681.7|203612.1|203655.5|203591.3|9
1731695650000|2024-11-15 18:34:10|203681.8|203591.8|203745.3|203695.3|203748|203698|203681.3|203591.3|19
1731695660000|2024-11-15 18:34:20|203742.9|203692.9|203742.9|203692.9|203745.7|203695.7|203742.9|203692.9|3
1731695670000|2024-11-15 18:34:30|203741.6|203691.6|203730.7|203640.7|203741.6|203691.6|203698.6|203640.4|17
1731695680000|2024-11-15 18:34:40|203727.2|203637.2|203727.4|203637.4|203729|203639|203726.5|203636.5|11
1731695690000|2024-11-15 18:34:50|203728.4|203638.4|203726.5|203636.5|203728.4|203638.4|203725.2|203635.2|14
1731695700000|2024-11-15 18:35:00|203726|203636|203687.9|203597.9|203726|203636|203687.5|203597.5|15
1731695710000|2024-11-15 18:35:10|203686.9|203596.9|203689.4|203599.4|203689.4|203599.4|203683|203593|16
1731695720000|2024-11-15 18:35:20|203689.8|203599.8|203686.1|203596.1|203692.1|203602.1|203686.1|203596.1|12
1731695730000|2024-11-15 18:35:30|203686.8|203596.8|203690.4|203600.4|203693.3|203603.3|203685.3|203595.3|16
1731695740000|2024-11-15 18:35:40|203690.2|203600.2|203687.7|203597.7|203690.9|203600.9|203684.4|203594.4|17
1731695750000|2024-11-15 18:35:50|203688.3|203598.3|203707.1|203657.1|203714.3|203664.3|203687|203597|17
1731695760000|2024-11-15 18:36:00|203706.8|203656.8|203705.2|203655.2|203713|203663|203704|203654|12
1731695770000|2024-11-15 18:36:10|203705.7|203655.7|203712.8|203662.8|203712.8|203662.8|203704.7|203654.7|13
1731695780000|2024-11-15 18:36:20|203712.4|203662.4|203698.3|203648.3|203712.4|203662.4|203697.5|203647.5|19
1731695790000|2024-11-15 18:36:30|203698.2|203648.2|203718.2|203628.2|203718.2|203648.2|203695.8|203627.5|10
1731695800000|2024-11-15 18:36:40|203719.5|203629.5|203729|203639|203729|203639|203712.7|203622.7|16
1731695810000|2024-11-15 18:36:50|203729.3|203639.3|203754.4|203664.4|203760|203670|203725.8|203635.8|19
1731695820000|2024-11-15 18:37:00|203744.4|203654.4|203742.6|203652.6|203757.5|203667.5|203741.9|203651.9|15
1731695830000|2024-11-15 18:37:10|203742.3|203652.3|203761.8|203671.8|203765.2|203675.2|203742.3|203652.3|10
1731695840000|2024-11-15 18:37:20|203761|203671|203755.9|203665.9|203761.8|203671.8|203755.8|203665.8|8
1731695850000|2024-11-15 18:37:30|203755.8|203665.8|203752.6|203662.6|203755.8|203665.8|203738.9|203648.9|14
1731695860000|2024-11-15 18:37:40|203752.8|203662.8|203734.5|203684.5|203757.6|203689.1|203729.1|203657|16
1731695870000|2024-11-15 18:37:50|203734.7|203684.7|203758.7|203668.7|203758.7|203690.8|203732.3|203668.7|10
1731695890000|2024-11-15 18:38:10|203761.5|203671.5|203737|203647|203763.7|203673.7|203736.7|203646.7|13
1731695900000|2024-11-15 18:38:20|203738.7|203648.7|203728.9|203638.9|203738.7|203648.7|203720.5|203630.5|15
1731695910000|2024-11-15 18:38:30|203729.2|203639.2|203726.7|203636.7|203730.6|203640.6|203725.8|203635.8|16
1731695920000|2024-11-15 18:38:40|203723.5|203633.5|203704.7|203654.7|203736|203672.9|203704.7|203633.5|11
1731695930000|2024-11-15 18:38:50|203704.5|203654.5|203704|203654|203704.5|203654.5|203704|203654|3
1731695940000|2024-11-15 18:39:00|203704.2|203654.2|203692.4|203642.4|203704.2|203654.2|203689.6|203639.6|11
1731695950000|2024-11-15 18:39:10|203693.4|203643.4|203690.4|203640.4|203693.4|203643.4|203690.4|203640.4|5
1731695960000|2024-11-15 18:39:20|203690|203640|203706.7|203656.7|203706.7|203656.7|203688.9|203638.9|7
1731695970000|2024-11-15 18:39:30|203701.5|203651.5|203692.9|203642.9|203705.5|203655.5|203692.7|203642.7|13
1731695980000|2024-11-15 18:39:40|203698.8|203648.8|203741.4|203691.4|203753|203703|203698.8|203648.8|21
1731695990000|2024-11-15 18:39:50|203741.5|203691.5|203726.1|203676.1|203763.3|203693.5|203725.6|203672.7|19
1731696000000|2024-11-15 18:40:00|203725.9|203675.9|203713.1|203663.1|203725.9|203675.9|203711.8|203661.8|20
1731696010000|2024-11-15 18:40:10|203712.9|203662.9|203736.2|203686.2|203740.1|203690.1|203710.3|203660.3|19
1731696020000|2024-11-15 18:40:20|203739.7|203689.7|203736.1|203686.1|203745.9|203695.9|203735.7|203685.7|19
1731696030000|2024-11-15 18:40:30|203740|203690|203720.7|203670.7|203740|203690|203713.5|203663.5|15
1731696040000|2024-11-15 18:40:40|203722.5|203672.5|203719.4|203669.4|203722.9|203672.9|203716.9|203666.9|6
1731696050000|2024-11-15 18:40:50|203717.5|203667.5|203719.2|203669.2|203719.2|203669.2|203717.5|203667.5|2
1731696060000|2024-11-15 18:41:00|203717.2|203667.2|203717.9|203667.9|203717.9|203667.9|203712.6|203662.6|4
1731696070000|2024-11-15 18:41:10|203716.4|203666.4|203718.2|203668.2|203720.1|203670.1|203716.4|203666.4|4
1731696080000|2024-11-15 18:41:20|203713.4|203663.4|203717.6|203667.6|203717.6|203667.6|203713.4|203663.4|2
1731696090000|2024-11-15 18:41:30|203710.8|203660.8|203717.6|203667.6|203717.6|203667.6|203710.8|203660.8|2
1731696100000|2024-11-15 18:41:40|203710.8|203660.8|203711.2|203661.2|203717.6|203667.6|203708.8|203658.8|6
1731696110000|2024-11-15 18:41:50|203705.3|203655.3|203720.4|203670.4|203720.4|203670.4|203705.3|203655.3|8
1731696120000|2024-11-15 18:42:00|203714.2|203664.2|203711.8|203661.8|203720|203670|203711.8|203661.8|4
1731696130000|2024-11-15 18:42:10|203718.4|203668.4|203721.2|203671.2|203722.1|203672.1|203714.2|203664.2|10
1731696140000|2024-11-15 18:42:20|203719.6|203669.6|203740.4|203690.4|203741|203691|203719.6|203669.6|10
1731696150000|2024-11-15 18:42:30|203744.1|203694.1|203742|203692|203748.8|203698.8|203740.8|203690.8|11
1731696160000|2024-11-15 18:42:40|203744.1|203694.1|203698.6|203648.6|203744.1|203694.1|203694.3|203644.3|10
1731696180000|2024-11-15 18:43:00|203700|203650|203697.6|203647.6|203707.7|203657.7|203688.5|203638.5|13
1731696190000|2024-11-15 18:43:10|203699.2|203649.2|203697.3|203647.3|203708.7|203658.7|203694.8|203644.8|16
1731696200000|2024-11-15 18:43:20|203695.5|203645.5|203700|203650|203702.3|203652.3|203693.1|203643.1|16
1731696210000|2024-11-15 18:43:30|203694.9|203644.9|203694.3|203644.3|203699.4|203649.4|203691.8|203641.8|12
1731696220000|2024-11-15 18:43:40|203695.4|203645.4|203693|203643|203697.9|203647.9|203693|203643|8
1731696230000|2024-11-15 18:43:50|203695.6|203645.6|203692.2|203642.2|203702.4|203652.4|203690.7|203640.7|16
1731696240000|2024-11-15 18:44:00|203694.1|203644.1|203692.7|203642.7|203698.5|203648.5|203687.3|203637.3|8
1731696250000|2024-11-15 18:44:10|203690.9|203640.9|203649|203599|203692.3|203642.3|203640.7|203590.7|12
1731696260000|2024-11-15 18:44:20|203649.6|203599.6|203653.7|203603.7|203655.6|203605.6|203646.6|203596.6|13
1731696270000|2024-11-15 18:44:30|203645.9|203595.9|203659.3|203609.3|203664.6|203614.6|203645.3|203595.3|10
1731696280000|2024-11-15 18:44:40|203659.4|203609.4|203664.6|203614.6|203665|203615|203653.6|203603.6|24
1731696290000|2024-11-15 18:44:50|203665|203615|203678|203628|203681.9|203631.9|203660.9|203610.9|17
1731696300000|2024-11-15 18:45:00|203677.8|203627.8|203649.4|203599.4|203677.8|203627.8|203647.3|203597.3|20
1731696310000|2024-11-15 18:45:10|203652.7|203602.7|203652|203602|203655.4|203605.4|203651.5|203601.5|14
1731696320000|2024-11-15 18:45:20|203652.4|203602.4|203642|203592|203652.4|203602.4|203641.9|203591.9|17
1731696330000|2024-11-15 18:45:30|203641|203591|203585.7|203535.7|203641.9|203591.9|203580.7|203530.7|28
1731696340000|2024-11-15 18:45:40|203585|203535|203584.1|203534.1|203589.9|203539.9|203569.4|203519.4|26
1731696350000|2024-11-15 18:45:50|203583.9|203533.9|203587.3|203537.3|203589|203539|203579|203529|39
1731696360000|2024-11-15 18:46:00|203584.4|203534.4|203575.2|203525.2|203586|203536|203566.3|203516.3|32
1731696370000|2024-11-15 18:46:10|203575.1|203525.1|203575.9|203525.9|203582.7|203532.7|203574.5|203524.5|28
1731696380000|2024-11-15 18:46:20|203575.7|203525.7|203581.6|203531.6|203581.6|203531.6|203575.5|203525.5|8
1731696390000|2024-11-15 18:46:30|203583|203533|203578.4|203528.4|203583|203533|203574.7|203524.7|26
1731696400000|2024-11-15 18:46:40|203580.4|203530.4|203597.4|203547.4|203599.4|203549.4|203580.4|203530.4|15
1731696410000|2024-11-15 18:46:50|203597.5|203547.5|203588.1|203538.1|203598|203548|203583.8|203533.8|16
1731696420000|2024-11-15 18:47:00|203587.7|203537.7|203579.2|203529.2|203587.7|203537.7|203573.9|203523.9|17
1731696430000|2024-11-15 18:47:10|203577.1|203527.1|203568|203518|203577.6|203527.6|203568|203518|16
1731696440000|2024-11-15 18:47:20|203572|203522|203570.9|203520.9|203575.6|203525.6|203566.2|203516.2|15
1731696450000|2024-11-15 18:47:30|203573|203523|203575.8|203525.8|203581|203531|203571.8|203521.8|13
1731696460000|2024-11-15 18:47:40|203578.4|203528.4|203608.8|203558.8|203610.5|203560.5|203578.4|203528.4|18
1731696470000|2024-11-15 18:47:50|203609|203559|203606.8|203556.8|203609.1|203559.1|203606.4|203556.4|9
1731696480000|2024-11-15 18:48:00|203606.9|203556.9|203564.7|203514.7|203609|203559|203557.2|203507.2|27
1731696490000|2024-11-15 18:48:10|203567.3|203517.3|203533.4|203483.4|203568|203518|203533.4|203483.4|20
1731696500000|2024-11-15 18:48:20|203538.2|203488.2|203539.8|203489.8|203543.2|203493.2|203534.2|203484.2|17
1731696510000|2024-11-15 18:48:30|203540|203490|203540.7|203490.7|203544.4|203494.4|203535.5|203485.5|28
1731696520000|2024-11-15 18:48:40|203540.5|203490.5|203580|203530|203582.3|203532.3|203540.5|203490.5|21
1731696530000|2024-11-15 18:48:50|203579.9|203529.9|203586.8|203536.8|203586.8|203536.8|203577.1|203527.1|19
1731696540000|2024-11-15 18:49:00|203589.6|203539.6|203587.2|203537.2|203590.5|203540.5|203587.2|203537.2|12
1731696550000|2024-11-15 18:49:10|203587|203537|203628.7|203578.7|203628.7|203578.7|203580.1|203530.1|19
1731696560000|2024-11-15 18:49:20|203628|203578|203629|203579|203631.7|203581.7|203624.9|203574.9|17
1731696570000|2024-11-15 18:49:30|203629.2|203579.2|203605.4|203555.4|203629.2|203579.2|203601.2|203551.2|20
1731696580000|2024-11-15 18:49:40|203606.4|203556.4|203613|203563|203614.8|203564.8|203604.4|203554.4|28
1731696590000|2024-11-15 18:49:50|203611.9|203561.9|203619.3|203569.3|203619.5|203569.5|203600.2|203550.2|24
1731696600000|2024-11-15 18:50:00|203620.5|203570.5|203593.9|203543.9|203620.5|203570.5|203580.8|203530.8|19
1731696610000|2024-11-15 18:50:10|203594.1|203544.1|203575.6|203525.6|203594.1|203544.1|203575.3|203525.3|21
1731696620000|2024-11-15 18:50:20|203575.4|203525.4|203578.8|203528.8|203582.7|203532.7|203574.6|203524.6|15
1731696630000|2024-11-15 18:50:30|203579.5|203529.5|203579.1|203529.1|203582.3|203532.3|203573.9|203523.9|17
1731696640000|2024-11-15 18:50:40|203579|203529|203578.3|203528.3|203580.2|203530.2|203571.3|203521.3|14
1731696650000|2024-11-15 18:50:50|203578.1|203528.1|203578.7|203528.7|203580.8|203530.8|203570|203520|12
1731696660000|2024-11-15 18:51:00|203578.3|203528.3|203517.5|203467.5|203578.3|203528.3|203510.9|203460.9|24
1731696670000|2024-11-15 18:51:10|203527.1|203477.1|203536.5|203486.5|203541.9|203491.9|203524.7|203474.7|25
1731696680000|2024-11-15 18:51:20|203536.3|203486.3|203543.2|203493.2|203548.7|203498.7|203525.9|203475.9|24
1731696690000|2024-11-15 18:51:30|203543|203493|203541.7|203491.7|203543|203493|203537.2|203487.2|8
1731696700000|2024-11-15 18:51:40|203541|203491|203538.9|203488.9|203541.9|203491.9|203535.9|203485.9|14
1731696710000|2024-11-15 18:51:50|203539.8|203489.8|203542|203492|203544.6|203494.6|203539.8|203489.8|5
1731696720000|2024-11-15 18:52:00|203538.4|203488.4|203529.5|203479.5|203540.8|203490.8|203529.2|203479.2|11
1731696730000|2024-11-15 18:52:10|203529.2|203479.2|203517.3|203467.3|203530.3|203480.3|203517.3|203467.3|14
1731696740000|2024-11-15 18:52:20|203514.3|203464.3|203517.3|203467.3|203517.3|203467.3|203514.3|203464.3|3
1731696750000|2024-11-15 18:52:30|203515.6|203465.6|203549.6|203499.6|203551|203501|203515.6|203465.6|12
1731696760000|2024-11-15 18:52:40|203550.3|203500.3|203552.6|203502.6|203556.5|203506.5|203550|203500|11
1731696770000|2024-11-15 18:52:50|203552.3|203502.3|203549.5|203499.5|203554.3|203504.3|203543.9|203493.9|14
1731696780000|2024-11-15 18:53:00|203542.1|203492.1|203522|203472|203549.3|203499.3|203513.8|203463.8|20
1731696790000|2024-11-15 18:53:10|203518.3|203468.3|203521.6|203471.6|203521.6|203471.6|203518.3|203468.3|3
1731696810000|2024-11-15 18:53:30|203524.6|203474.6|203523|203473|203524.6|203474.6|203518.5|203468.5|16
1731696820000|2024-11-15 18:53:40|203527.5|203477.5|203529.1|203479.1|203529.1|203479.1|203525.8|203475.8|4
1731696830000|2024-11-15 18:53:50|203529.3|203479.3|203529.1|203479.1|203529.3|203479.3|203529.1|203479.1|2
1731696850000|2024-11-15 18:54:10|203528.1|203478.1|203526.5|203476.5|203528.1|203478.1|203526.5|203476.5|2
1731696860000|2024-11-15 18:54:20|203525.5|203475.5|203455.3|203405.3|203525.5|203475.5|203449.4|203399.4|8
1731696870000|2024-11-15 18:54:30|203456.5|203406.5|203464.5|203414.5|203477|203427|203456.5|203406.5|11
1731696880000|2024-11-15 18:54:40|203465|203415|203491.9|203441.9|203497|203447|203459.8|203409.8|23
1731696890000|2024-11-15 18:54:50|203495.4|203445.4|203485.1|203435.1|203495.6|203445.6|203481.2|203431.2|16
1731696900000|2024-11-15 18:55:00|203488.1|203438.1|203484.9|203434.9|203490.5|203440.5|203484|203434|24
1731696910000|2024-11-15 18:55:10|203483.3|203433.3|203487.4|203437.4|203494.1|203444.1|203481.8|203431.8|18
1731696920000|2024-11-15 18:55:20|203488.1|203438.1|203524.5|203434.5|203534.8|203444.8|203462.2|203398.5|19
1731696930000|2024-11-15 18:55:30|203523|203433|203555.7|203505.7|203555.7|203505.7|203502.1|203428.2|13
1731696940000|2024-11-15 18:55:40|203564|203514|203544.7|203494.7|203567|203517|203541.3|203491.3|17
1731696950000|2024-11-15 18:55:50|203544.9|203494.9|203541|203491|203546.7|203496.7|203541|203491|7
1731696960000|2024-11-15 18:56:00|203545.8|203495.8|203540.8|203490.8|203547.8|203497.8|203540.1|203490.1|11
1731696970000|2024-11-15 18:56:10|203541|203491|203543.8|203493.8|203551.2|203501.2|203539.9|203489.9|12
1731696980000|2024-11-15 18:56:20|203544.2|203494.2|203550.4|203500.4|203550.4|203500.4|203544.2|203494.2|7
1731696990000|2024-11-15 18:56:30|203543.5|203493.5|203552.5|203502.5|203552.5|203502.5|203543.5|203493.5|2
1731697000000|2024-11-15 18:56:40|203549.9|203499.9|203551.3|203501.3|203554|203504|203541.6|203491.6|8
1731697010000|2024-11-15 18:56:50|203555.8|203505.8|203551.4|203501.4|203555.8|203505.8|203551.4|203501.4|2
1731697020000|2024-11-15 18:57:00|203553.9|203503.9|203553.5|203503.5|203553.9|203503.9|203542.5|203492.5|4
1731697030000|2024-11-15 18:57:10|203550.8|203500.8|203553.1|203503.1|203553.1|203503.1|203549.2|203499.2|6
1731697040000|2024-11-15 18:57:20|203555.7|203505.7|203551.1|203501.1|203555.7|203505.7|203551.1|203501.1|2
1731697050000|2024-11-15 18:57:30|203551.2|203501.2|203550.1|203500.1|203551.7|203501.7|203549.3|203499.3|8
1731697060000|2024-11-15 18:57:40|203551.9|203501.9|203583.3|203533.3|203584.6|203534.6|203551.2|203501.2|25
1731697070000|2024-11-15 18:57:50|203583.6|203533.6|203596.9|203506.9|203596.9|203533.6|203574.2|203494.3|19
1731697080000|2024-11-15 18:58:00|203596.4|203506.4|203600.7|203510.7|203601.3|203511.3|203595.9|203505.9|12
1731697090000|2024-11-15 18:58:10|203601.7|203511.7|203621.5|203531.5|203621.5|203531.5|203601.7|203511.7|12
1731697100000|2024-11-15 18:58:20|203622.9|203532.9|203600.5|203550.5|203624.4|203550.5|203600.5|203526.9|18
1731697110000|2024-11-15 18:58:30|203600.1|203550.1|203595.4|203545.4|203603|203553|203595.4|203545.4|12
1731697140000|2024-11-15 18:59:00|203596.4|203546.4|203573.2|203523.2|203596.4|203546.4|203546|203496|19
1731697150000|2024-11-15 18:59:10|203570.7|203520.7|203568.4|203518.4|203581.2|203531.2|203561.1|203511.1|34
1731697160000|2024-11-15 18:59:20|203572.1|203522.1|203565.3|203515.3|203572.1|203522.1|203560.5|203510.5|21
1731697170000|2024-11-15 18:59:30|203567|203517|203563.9|203513.9|203567|203517|203558.4|203508.4|22
1731697180000|2024-11-15 18:59:40|203564.7|203514.7|203569.3|203519.3|203573.4|203523.4|203564.1|203514.1|23
1731697190000|2024-11-15 18:59:50|203565.7|203515.7|203566.5|203516.5|203572.3|203522.3|203561.4|203511.4|19
1731697200000|2024-11-15 19:00:00|203567.1|203517.1|203583.1|203533.1|203587.4|203537.4|203558.9|203508.9|29
1731697210000|2024-11-15 19:00:10|203583.3|203533.3|203584.4|203534.4|203584.4|203534.4|203574.6|203524.6|13
1731697220000|2024-11-15 19:00:20|203584.2|203534.2|203590.7|203540.7|203594.2|203544.2|203584|203534|9
1731697230000|2024-11-15 19:00:30|203590.6|203540.6|203646|203596|203662.4|203612.4|203590.6|203540.6|22
1731697240000|2024-11-15 19:00:40|203650|203600|203647.9|203597.9|203650.9|203600.9|203647.9|203597.9|9
1731697250000|2024-11-15 19:00:50|203642.5|203592.5|203640.7|203590.7|203643.2|203593.2|203640.7|203590.7|7
1731697260000|2024-11-15 19:01:00|203641|203591|203640.6|203590.6|203641.3|203591.3|203640.6|203590.6|8
1731697270000|2024-11-15 19:01:10|203630.6|203580.6|203639.4|203589.4|203641.3|203591.3|203630.6|203580.6|6
1731697280000|2024-11-15 19:01:20|203638.6|203588.6|203638.9|203588.9|203639.6|203589.6|203638.6|203588.6|10
1731697290000|2024-11-15 19:01:30|203629.7|203579.7|203648.4|203598.4|203650.3|203600.3|203629.7|203579.7|10
1731697300000|2024-11-15 19:01:40|203646.6|203596.6|203642.8|203592.8|203646.6|203596.6|203633.5|203583.5|8
1731697310000|2024-11-15 19:01:50|203642.9|203592.9|203641.1|203591.1|203648.3|203598.3|203641.1|203591.1|6
1731697320000|2024-11-15 19:02:00|203643|203593|203628.8|203578.8|203647.6|203597.6|203628.8|203578.8|4
1731697330000|2024-11-15 19:02:10|203632.4|203582.4|203657.7|203607.7|203657.9|203607.9|203632.4|203582.4|19
1731697340000|2024-11-15 19:02:20|203661.7|203611.7|203719|203669|203720.4|203670.4|203660.3|203610.3|24
1731697350000|2024-11-15 19:02:30|203719.5|203669.5|203712.9|203662.9|203719.8|203669.8|203704|203654|22
1731697360000|2024-11-15 19:02:40|203712.6|203662.6|203719.8|203669.8|203720.9|203670.9|203711.7|203661.7|15
1731697370000|2024-11-15 19:02:50|203710.8|203660.8|203716.9|203666.9|203718.8|203668.8|203710.8|203660.8|21
1731697380000|2024-11-15 19:03:00|203717.3|203667.3|203721|203671|203722.6|203672.6|203713.3|203663.3|24
1731697390000|2024-11-15 19:03:10|203721.7|203671.7|203720.4|203670.4|203731.4|203681.4|203720.4|203670.4|22
1731697400000|2024-11-15 19:03:20|203721|203671|203720.9|203670.9|203727.7|203677.7|203720.6|203670.6|29
1731697410000|2024-11-15 19:03:30|203721.1|203671.1|203723.2|203673.2|203726.4|203676.4|203718.4|203668.4|24
1731697420000|2024-11-15 19:03:40|203722.7|203672.7|203723.9|203673.9|203730.3|203680.3|203722|203672|21
1731697430000|2024-11-15 19:03:50|203723.8|203673.8|203732.4|203682.4|203732.8|203682.8|203723.7|203673.7|16
1731697440000|2024-11-15 19:04:00|203722.2|203672.2|203711.8|203661.8|203724.3|203674.3|203710.5|203660.5|14
1731697450000|2024-11-15 19:04:10|203711.9|203661.9|203712.1|203662.1|203716|203666|203706.4|203656.4|15
1731697460000|2024-11-15 19:04:20|203710.3|203660.3|203711.4|203661.4|203718.3|203668.3|203705.5|203655.5|15
1731697470000|2024-11-15 19:04:30|203709.6|203659.6|203705.9|203655.9|203712.2|203662.2|203700.9|203650.9|13
1731697480000|2024-11-15 19:04:40|203708.2|203658.2|203716|203666|203718.9|203668.9|203708.2|203658.2|10
1731697490000|2024-11-15 19:04:50|203716.8|203666.8|203716|203666|203716.9|203666.9|203716|203666|3
1731697500000|2024-11-15 19:05:00|203717|203667|203714.2|203664.2|203717|203667|203711.4|203661.4|23
1731697510000|2024-11-15 19:05:10|203714.6|203664.6|203695|203605|203714.6|203664.6|203661.3|203605|19
1731697520000|2024-11-15 19:05:20|203695.7|203605.7|203667.4|203617.4|203695.7|203618.4|203666.9|203588.5|17
1731697530000|2024-11-15 19:05:30|203666.4|203616.4|203668.5|203618.5|203668.5|203618.5|203666.4|203616.4|17
1731697540000|2024-11-15 19:05:40|203668|203618|203666.5|203616.5|203668|203618|203666.5|203616.5|5
1731697550000|2024-11-15 19:05:50|203667|203617|203666.5|203616.5|203667|203617|203666|203616|5
1731697560000|2024-11-15 19:06:00|203667|203617|203665.4|203615.4|203669.2|203619.2|203663.7|203613.7|14
1731697570000|2024-11-15 19:06:10|203663.7|203613.7|203668.5|203618.5|203668.5|203618.5|203663.7|203613.7|4
1731697580000|2024-11-15 19:06:20|203666.1|203616.1|203668.4|203618.4|203668.4|203618.4|203666.1|203616.1|2
1731697590000|2024-11-15 19:06:30|203667.6|203617.6|203667.2|203617.2|203668.4|203618.4|203667.2|203617.2|4
1731697600000|2024-11-15 19:06:40|203668.6|203618.6|203667.2|203617.2|203668.6|203618.6|203667.2|203617.2|2
1731697610000|2024-11-15 19:06:50|203662.9|203612.9|203665.3|203615.3|203665.3|203615.3|203660|203610|4
1731697620000|2024-11-15 19:07:00|203664|203614|203664.9|203614.9|203664.9|203614.9|203663.9|203613.9|4
1731697630000|2024-11-15 19:07:10|203664.6|203614.6|203664.6|203614.6|203664.6|203614.6|203664.6|203614.6|1
1731697640000|2024-11-15 19:07:20|203664|203614|203694.3|203644.3|203697.6|203647.6|203664|203614|25
1731697650000|2024-11-15 19:07:30|203694.1|203644.1|203694.7|203644.7|203697.2|203647.2|203693.6|203643.6|11
1731697660000|2024-11-15 19:07:40|203697.2|203647.2|203742.8|203692.8|203742.8|203692.8|203697.2|203647.2|16
1731697670000|2024-11-15 19:07:50|203743|203693|203744.8|203694.8|203744.8|203694.8|203742.4|203692.4|22
1731697680000|2024-11-15 19:08:00|203744.6|203694.6|203746.8|203696.8|203749.8|203699.8|203738.8|203688.8|20
1731697690000|2024-11-15 19:08:10|203744.4|203694.4|203744.1|203694.1|203746.9|203696.9|203743.8|203693.8|7
1731697700000|2024-11-15 19:08:20|203744.2|203694.2|203747.6|203697.6|203747.6|203697.6|203744.2|203694.2|3
1731697710000|2024-11-15 19:08:30|203747.3|203697.3|203746.8|203696.8|203750.1|203700.1|203735.4|203685.4|17
1731697720000|2024-11-15 19:08:40|203743.2|203693.2|203745.1|203695.1|203748.2|203698.2|203737.6|203687.6|15
1731697730000|2024-11-15 19:08:50|203743.4|203693.4|203736.9|203686.9|203743.5|203693.5|203729.9|203679.9|11
1731697740000|2024-11-15 19:09:00|203737|203687|203974.2|203884.2|203974.2|203884.2|203737|203687|18
1731697750000|2024-11-15 19:09:10|203975|203885|204004|203914|204006.8|203916.8|203946.6|203869|19
1731697760000|2024-11-15 19:09:20|204000.7|203910.7|203993.6|203943.6|204000.7|203947.2|203952.4|203902.4|18
1731697770000|2024-11-15 19:09:30|203991.6|203941.6|203949.9|203899.9|204005.5|203941.6|203948|203898|7
1731697780000|2024-11-15 19:09:40|203951.5|203901.5|203984.4|203894.4|203990.2|203906.7|203949.1|203894.4|9
1731697790000|2024-11-15 19:09:50|203979.6|203889.6|203977.2|203887.2|203979.6|203921.1|203945.6|203887.2|9
1731697800000|2024-11-15 19:10:00|203973.5|203883.5|203944.9|203854.9|203973.5|203883.5|203920|203830|12
1731697810000|2024-11-15 19:10:10|203943.5|203853.5|203925.1|203835.1|203958.1|203868.1|203905.3|203815.3|16
1731697820000|2024-11-15 19:10:20|203923.8|203833.8|204048.4|203958.4|204048.4|203958.4|203923.8|203833.8|20
1731697830000|2024-11-15 19:10:30|204063.6|203973.6|203965.2|203915.2|204063.6|203999.8|203961.2|203911.2|23
1731697840000|2024-11-15 19:10:40|203968.9|203918.9|203965.5|203915.5|203968.9|203918.9|203963.1|203913.1|4
1731697850000|2024-11-15 19:10:50|203960.6|203910.6|203972.5|203922.5|203973.3|203923.3|203957|203907|17
1731697860000|2024-11-15 19:11:00|203969.9|203919.9|204004|203914|204004|203920|203964.3|203908|21
1731697870000|2024-11-15 19:11:10|203982.8|203892.8|204010.7|203920.7|204017.4|203939|203982.3|203892.3|15
1731697880000|2024-11-15 19:11:20|204010.8|203920.8|204014.1|203924.1|204017.1|203927.1|204010.2|203920.2|21
1731697890000|2024-11-15 19:11:30|204016.8|203926.8|204008.2|203918.2|204018|203928|204000.9|203910.9|17
1731697900000|2024-11-15 19:11:40|204007.8|203917.8|204005.4|203915.4|204008|203918|203999|203909|19
1731697910000|2024-11-15 19:11:50|204003.6|203913.6|203998.9|203948.9|204006.8|203956.8|203915.4|203865.4|26
1731697920000|2024-11-15 19:12:00|204002.9|203952.9|203985.6|203935.6|204013.5|203952.9|203968.2|203915.4|13
1731697930000|2024-11-15 19:12:10|203985.1|203935.1|203995.5|203945.5|203997.8|203947.8|203985.1|203935.1|23
1731697940000|2024-11-15 19:12:20|203995.3|203945.3|203994.8|203944.8|203995.5|203945.5|203994.8|203944.8|7
1731697950000|2024-11-15 19:12:30|203994.6|203944.6|203990.5|203940.5|203994.8|203944.8|203989.7|203939.7|16
1731697960000|2024-11-15 19:12:40|203990.3|203940.3|204032.2|203942.2|204037.5|203964.4|203988.1|203938.1|31
1731697970000|2024-11-15 19:12:50|204033.2|203943.2|204039.9|203949.9|204042.4|203952.4|204028.9|203938.9|24
1731697980000|2024-11-15 19:13:00|204041.2|203951.2|204076.1|203986.1|204078.3|203988.3|204041.2|203951.2|27
1731697990000|2024-11-15 19:13:10|204075.9|203985.9|204075.4|203985.4|204075.9|203985.9|204068.7|203978.7|12
1731698000000|2024-11-15 19:13:20|204075.6|203985.6|204070.5|203980.5|204080.1|203990.1|204056.7|203966.7|18
1731698010000|2024-11-15 19:13:30|204070.2|203980.2|204073.7|203983.7|204073.7|203983.7|204067|203977|14
1731698020000|2024-11-15 19:13:40|204073|203983|204064.5|203974.5|204081.4|203991.4|204063.4|203973.4|26
1731698030000|2024-11-15 19:13:50|204065.5|203975.5|204062.2|203972.2|204066.2|203976.2|204061.7|203971.7|17
1731698040000|2024-11-15 19:14:00|204062.7|203972.7|204063.4|203973.4|204068.9|203978.9|204062.2|203972.2|14
1731698050000|2024-11-15 19:14:10|204062.7|203972.7|204041|203951|204064.5|203974.5|204037.8|203947.8|18
1731698060000|2024-11-15 19:14:20|204040.5|203950.5|204043|203953|204049|203959|204039.8|203949.8|16
1731698070000|2024-11-15 19:14:30|204043.5|203953.5|204037.5|203947.5|204043.5|203953.5|204034.5|203944.5|17
1731698080000|2024-11-15 19:14:40|204037|203947|203970.5|203920.5|204037|203947|203970.5|203900.5|13
1731698090000|2024-11-15 19:14:50|203971|203921|203973.7|203923.7|203977.6|203927.6|203971|203921|13
1731698100000|2024-11-15 19:15:00|203971.7|203921.7|203989.3|203899.3|203992.8|203923.1|203971|203898.7|17
1731698110000|2024-11-15 19:15:10|203988.7|203898.7|203991.5|203901.5|203992.5|203902.5|203988.7|203898.7|16
1731698120000|2024-11-15 19:15:20|203991.4|203901.4|203987.9|203897.9|203991.4|203901.4|203987.9|203897.9|3
1731698130000|2024-11-15 19:15:30|203988.5|203898.5|203987.2|203897.2|203988.5|203898.5|203986.5|203896.5|6
1731698140000|2024-11-15 19:15:40|203987.5|203897.5|203986.9|203896.9|203987.5|203897.5|203986.5|203896.5|5
1731698150000|2024-11-15 19:15:50|203986.7|203896.7|203994|203904|204003.5|203913.5|203986.7|203896.7|12
1731698160000|2024-11-15 19:16:00|203993.7|203903.7|203993.5|203903.5|203993.7|203903.7|203992.9|203902.9|7
1731698170000|2024-11-15 19:16:10|203994.1|203904.1|203994.1|203904.1|203994.1|203904.1|203994.1|203904.1|1
1731698190000|2024-11-15 19:16:30|203975|203925|203975|203925|203975|203925|203975|203925|1
1731698200000|2024-11-15 19:16:40|203989.9|203899.9|203945.3|203855.3|203989.9|203899.9|203941.9|203851.9|12
1731698210000|2024-11-15 19:16:50|203945.6|203855.6|203944.7|203854.7|203948.4|203858.4|203942.3|203852.3|6
1731698220000|2024-11-15 19:17:00|203941.5|203851.5|203920.8|203830.8|203944.9|203854.9|203905.8|203815.8|13
1731698230000|2024-11-15 19:17:10|203916.7|203826.7|203920.6|203830.6|203925|203835|203912|203822|22
1731698240000|2024-11-15 19:17:20|203919.1|203829.1|203861.7|203771.7|203922.1|203832.1|203861.7|203771.7|11
1731698250000|2024-11-15 19:17:30|203864.7|203774.7|203864.8|203774.8|203869.1|203779.1|203858.9|203768.9|14
1731698260000|2024-11-15 19:17:40|203867.9|203777.9|203886.4|203796.4|203894|203804|203867.9|203777.9|9
1731698270000|2024-11-15 19:17:50|203883.6|203793.6|203870.2|203780.2|203887.9|203797.9|203870.2|203780.2|13
1731698280000|2024-11-15 19:18:00|203867.8|203777.8|203878.7|203788.7|203884|203794|203867.8|203777.8|12
1731698290000|2024-11-15 19:18:10|203877.3|203787.3|203878.7|203788.7|203879|203789|203877.3|203787.3|6
1731698300000|2024-11-15 19:18:20|203890.5|203800.5|203887|203797|203890.5|203800.5|203887|203797|5
1731698310000|2024-11-15 19:18:30|203885|203795|203876.2|203786.2|203885|203795|203876.2|203786.2|5
1731698320000|2024-11-15 19:18:40|203882.7|203792.7|203886.9|203796.9|203888.4|203798.4|203880.2|203790.2|6
1731698330000|2024-11-15 19:18:50|203883.5|203793.5|203886.9|203796.9|203886.9|203796.9|203883.5|203793.5|2
1731698340000|2024-11-15 19:19:00|203880.5|203790.5|203883.4|203793.4|203884.7|203794.7|203880.5|203790.5|5
1731698350000|2024-11-15 19:19:10|203886.7|203796.7|203886.7|203796.7|203886.7|203796.7|203886.7|203796.7|1
1731698370000|2024-11-15 19:19:30|203889.1|203799.1|203940.6|203850.6|203944.2|203854.2|203883.2|203793.2|7
1731698380000|2024-11-15 19:19:40|203942.9|203852.9|203933.8|203843.8|203944.1|203854.1|203933.5|203843.5|7
1731698390000|2024-11-15 19:19:50|203934.6|203844.6|203938.5|203848.5|203938.6|203848.6|203932|203842|6
1731698400000|2024-11-15 19:20:00|203946.2|203856.2|203930|203840|203946.2|203861.8|203908.3|203838.8|12
1731698410000|2024-11-15 19:20:10|203930.4|203840.4|203942.1|203852.1|203949.7|203859.7|203930.4|203840.4|13
1731698420000|2024-11-15 19:20:20|203945.7|203855.7|203994.3|203904.3|203999.5|203909.5|203945.7|203855.7|18
1731698430000|2024-11-15 19:20:30|203999.8|203909.8|203985.9|203895.9|203999.8|203909.8|203984|203894|6
1731698440000|2024-11-15 19:20:40|203986.2|203896.2|203988.5|203898.5|203998.5|203908.5|203983.2|203893.2|22
1731698450000|2024-11-15 19:20:50|203981|203891|203985.7|203895.7|203988.7|203898.7|203975.6|203885.6|14
1731698460000|2024-11-15 19:21:00|203985|203895|203980.3|203890.3|203985|203895|203978.3|203888.3|4
1731698470000|2024-11-15 19:21:10|203983.6|203893.6|203980.2|203890.2|203994.3|203904.3|203980.2|203890.2|8
1731698480000|2024-11-15 19:21:20|203980.4|203890.4|203980.2|203890.2|203981.4|203891.4|203975.9|203885.9|9
1731698490000|2024-11-15 19:21:30|203978.6|203888.6|203989.9|203899.9|203990.2|203900.2|203978.6|203888.6|11
1731698500000|2024-11-15 19:21:40|203989.7|203899.7|203989.2|203899.2|203990.5|203900.5|203985.9|203895.9|12
1731698510000|2024-11-15 19:21:50|203987|203897|203990.7|203900.7|203990.7|203900.7|203985|203895|9
1731698520000|2024-11-15 19:22:00|203987.7|203897.7|203913.9|203823.9|203987.7|203897.7|203904.5|203814.5|18
1731698530000|2024-11-15 19:22:10|203902.9|203812.9|203920.1|203830.1|203922.4|203832.4|203902.9|203812.9|12
1731698540000|2024-11-15 19:22:20|203922.6|203832.6|203932.3|203842.3|203932.8|203842.8|203922.6|203832.6|14
1731698550000|2024-11-15 19:22:30|203931.9|203841.9|203912.9|203822.9|203936.7|203846.7|203912.9|203822.9|10
1731698560000|2024-11-15 19:22:40|203913.1|203823.1|203940.5|203850.5|203940.5|203850.5|203913.1|203823.1|14
1731698570000|2024-11-15 19:22:50|203941.4|203851.4|203940.5|203850.5|203941.4|203851.4|203940.2|203850.2|6
1731698580000|2024-11-15 19:23:00|203940.7|203850.7|203941.7|203851.7|203941.7|203851.7|203937.6|203847.6|11
1731698590000|2024-11-15 19:23:10|203942|203852|203940.5|203850.5|203942|203852|203940.2|203850.2|14
1731698600000|2024-11-15 19:23:20|203940.7|203850.7|203967|203917|203994.5|203925.9|203940.7|203850.7|19
1731698610000|2024-11-15 19:23:30|203966.5|203916.5|203963.6|203913.6|203971.7|203921.7|203963.6|203913.6|13
1731698620000|2024-11-15 19:23:40|203960.8|203910.8|203968.2|203918.2|203977.9|203927.9|203957.3|203907.3|21
1731698630000|2024-11-15 19:23:50|203970.4|203920.4|203970.6|203920.6|203971.3|203921.3|203964.1|203914.1|28
1731698640000|2024-11-15 19:24:00|203969|203919|204003.4|203953.4|204005.4|203955.4|203966.3|203916.3|16
1731698650000|2024-11-15 19:24:10|204003.6|203953.6|204013.4|203963.4|204017.4|203967.4|204000.9|203950.9|22
1731698660000|2024-11-15 19:24:20|204010.7|203960.7|204013.3|203963.3|204016.6|203966.6|204007|203957|13
1731698670000|2024-11-15 19:24:30|204016.6|203966.6|204026.3|203976.3|204032.6|203982.6|204011.6|203961.6|14
1731698680000|2024-11-15 19:24:40|204028.2|203978.2|204056|204006|204067.4|204017.4|204028.2|203978.2|17
1731698690000|2024-11-15 19:24:50|204054.7|204004.7|204079.2|204029.2|204079.5|204029.5|204038.5|203988.5|25
1731698700000|2024-11-15 19:25:00|204079.5|204029.5|204089.4|203999.4|204090|204035.2|204060.9|203992.7|26
1731698710000|2024-11-15 19:25:10|204088.2|203998.2|204026.6|203936.6|204098.8|204008.8|204026.6|203936.6|20
1731698720000|2024-11-15 19:25:20|204025.6|203935.6|204042.9|203952.9|204042.9|203952.9|204016.8|203926.8|15
1731698730000|2024-11-15 19:25:30|204042|203952|204058.9|203968.9|204058.9|203968.9|204035.7|203945.7|9
1731698740000|2024-11-15 19:25:40|204059.2|203969.2|204063.1|203973.1|204063.1|203973.1|204059.1|203969.1|4
1731698750000|2024-11-15 19:25:50|204058.7|203968.7|204058.7|203968.7|204058.7|203968.7|204058.7|203968.7|1
1731698760000|2024-11-15 19:26:00|204063.1|203973.1|204051.9|203961.9|204070.1|203980.1|204041.4|203951.4|24
1731698770000|2024-11-15 19:26:10|204051.1|203961.1|203991.7|203941.7|204051.2|203961.2|203985.9|203935.9|16
1731698780000|2024-11-15 19:26:20|203993.6|203943.6|203989.8|203939.8|203997.7|203947.7|203989.8|203939.8|4
1731698790000|2024-11-15 19:26:30|203991.9|203941.9|204018.3|203928.3|204018.8|203942.1|203991.6|203923|7
1731698800000|2024-11-15 19:26:40|204019|203929|203950.4|203860.4|204019|203929|203905.3|203855.3|8
1731698810000|2024-11-15 19:26:50|203957|203867|203960.1|203870.1|203962.1|203872.1|203945.5|203855.5|16
1731698820000|2024-11-15 19:27:00|203958.7|203868.7|203960.3|203870.3|203963.9|203873.9|203958.5|203868.5|21
1731698830000|2024-11-15 19:27:10|203964.7|203874.7|203968.2|203878.2|203976.3|203886.3|203953.4|203863.4|23
1731698840000|2024-11-15 19:27:20|203968.7|203878.7|203968.3|203878.3|203971.9|203881.9|203968|203878|6
1731698850000|2024-11-15 19:27:30|203973.1|203883.1|203966.1|203876.1|203973.1|203883.1|203950.7|203860.7|9
1731698860000|2024-11-15 19:27:40|203968.1|203878.1|203960.9|203870.9|203968.1|203878.1|203957.1|203867.1|19
1731698870000|2024-11-15 19:27:50|203960.8|203870.8|203960.5|203870.5|203960.8|203870.8|203949.8|203859.8|7
1731698880000|2024-11-15 19:28:00|203963.8|203873.8|203940.4|203850.4|203963.8|203873.8|203934.8|203844.8|9
1731698890000|2024-11-15 19:28:10|203941.5|203851.5|203950.8|203860.8|203950.8|203860.8|203940.4|203850.4|14
1731698900000|2024-11-15 19:28:20|203951|203861|203951.3|203861.3|203952.8|203862.8|203950.8|203860.8|8
1731698910000|2024-11-15 19:28:30|203951.5|203861.5|203951|203861|203951.5|203861.5|203951|203861|3
1731698920000|2024-11-15 19:28:40|203953|203863|203956.5|203866.5|203956.5|203866.5|203953|203863|10
1731698930000|2024-11-15 19:28:50|203956|203866|203956|203866|203956|203866|203956|203866|1
1731698940000|2024-11-15 19:29:00|203956.5|203866.5|203955.5|203865.5|203956.5|203866.5|203952.5|203862.5|4
1731698950000|2024-11-15 19:29:10|203953.5|203863.5|203952.7|203862.7|203953.5|203863.5|203951|203861|5
1731698960000|2024-11-15 19:29:20|203955.3|203865.3|203967.7|203877.7|203988.7|203898.7|203955.3|203865.3|17
1731698970000|2024-11-15 19:29:30|203966.5|203876.5|203961.9|203871.9|203969.4|203879.4|203958.7|203868.7|28
1731698980000|2024-11-15 19:29:40|203964|203874|203965|203875|203968.1|203878.1|203962|203872|19
1731698990000|2024-11-15 19:29:50|203965.4|203875.4|203965.7|203875.7|203967.6|203877.6|203960.8|203870.8|21
1731699000000|2024-11-15 19:30:00|203964.7|203874.7|203970.7|203880.7|203975.6|203885.6|203960|203870|21
1731699010000|2024-11-15 19:30:10|203971.4|203881.4|203950.3|203860.3|203971.4|203887.9|203930.7|203844.9|20
1731699020000|2024-11-15 19:30:20|203950|203860|203953.7|203863.7|203955.3|203865.3|203946.5|203856.5|27
1731699030000|2024-11-15 19:30:30|203957.2|203867.2|203962.4|203872.4|203966.5|203876.5|203957.2|203867.2|18
1731699040000|2024-11-15 19:30:40|203958.4|203868.4|203963.7|203873.7|203963.7|203873.7|203952.3|203862.3|17
1731699050000|2024-11-15 19:30:50|203964|203874|203964.7|203874.7|203965.7|203875.7|203963.4|203873.4|14
1731699060000|2024-11-15 19:31:00|203965|203875|203962.7|203872.7|203965.7|203875.7|203962.7|203872.7|13
1731699070000|2024-11-15 19:31:10|203919.2|203869.2|203937.5|203847.5|203940.7|203869.2|203919.2|203843.7|20
1731699080000|2024-11-15 19:31:20|203937.3|203847.3|203933|203843|203940.7|203850.7|203932.3|203842.3|10
1731699090000|2024-11-15 19:31:30|203934.2|203844.2|203932.8|203842.8|203934.7|203844.7|203932.8|203842.8|6
1731699100000|2024-11-15 19:31:40|203933.7|203843.7|203930.8|203840.8|203933.7|203843.7|203930.8|203840.8|6
1731699110000|2024-11-15 19:31:50|203929.2|203839.2|203931.3|203841.3|203931.8|203841.8|203928.9|203838.9|5
1731699120000|2024-11-15 19:32:00|203930.7|203840.7|203927|203837|203935|203845|203921.5|203831.5|8
1731699130000|2024-11-15 19:32:10|203925.3|203835.3|203918.9|203828.9|203929.3|203839.3|203918.9|203828.9|10
1731699140000|2024-11-15 19:32:20|203921.4|203831.4|203916.6|203826.6|203923|203840.9|203870|203820|9
1731699150000|2024-11-15 19:32:30|203878.8|203828.8|203904|203854|203904|203854|203876.6|203826.6|12
1731699160000|2024-11-15 19:32:40|203901|203851|203918.2|203828.2|203918.2|203851|203894.3|203828.2|8
1731699170000|2024-11-15 19:32:50|203918.3|203828.3|203918.2|203828.2|203918.3|203828.3|203918.2|203828.2|2
1731699180000|2024-11-15 19:33:00|203917.5|203827.5|203917.5|203827.5|203917.5|203827.5|203917.5|203827.5|1
1731699190000|2024-11-15 19:33:10|203916.9|203826.9|203913.5|203823.5|203916.9|203826.9|203913.5|203823.5|3
1731699200000|2024-11-15 19:33:20|203914.2|203824.2|203917.2|203827.2|203917.5|203827.5|203914.2|203824.2|3
1731699210000|2024-11-15 19:33:30|203916.9|203826.9|203898.2|203808.2|203916.9|203826.9|203872.2|203808.2|8
1731699220000|2024-11-15 19:33:40|203899.2|203809.2|203895.9|203805.9|203899.2|203809.2|203895.9|203805.9|5
1731699230000|2024-11-15 19:33:50|203895.8|203805.8|203895.7|203805.7|203895.8|203805.8|203895.7|203805.7|2
1731699240000|2024-11-15 19:34:00|203895.8|203805.8|203896|203806|203896|203806|203895.5|203805.5|4
1731699250000|2024-11-15 19:34:10|203875|203825|203860.5|203770.5|203876|203826|203859.5|203769.5|6
1731699260000|2024-11-15 19:34:20|203857.2|203767.2|203883.9|203793.9|203886|203796|203857.2|203767.2|8
1731699270000|2024-11-15 19:34:30|203883.4|203793.4|203882.8|203792.8|203885.6|203795.6|203881.9|203791.9|14
1731699280000|2024-11-15 19:34:40|203879.8|203789.8|203882.3|203792.3|203882.3|203792.3|203879.8|203789.8|2
1731699290000|2024-11-15 19:34:50|203879.3|203789.3|203862.9|203772.9|203879.3|203789.3|203861.9|203771.9|7
1731699300000|2024-11-15 19:35:00|203864.3|203774.3|203882.7|203792.7|203884.8|203794.8|203862.9|203772.9|11
1731699330000|2024-11-15 19:35:30|203880|203790|203876.1|203786.1|203880|203790|203874.5|203784.5|5
1731699340000|2024-11-15 19:35:40|203879.1|203789.1|203887.8|203797.8|203887.8|203797.8|203874.2|203784.2|5
1731699360000|2024-11-15 19:36:00|203891.5|203801.5|203887.8|203797.8|203891.5|203801.5|203887.8|203797.8|2
1731699370000|2024-11-15 19:36:10|203885|203795|203885|203795|203885|203795|203885|203795|1
1731699380000|2024-11-15 19:36:20|203889.5|203799.5|203899.9|203849.9|203908|203858|203885|203795|15
1731699400000|2024-11-15 19:36:40|203908.2|203858.2|203901.6|203851.6|203908.2|203858.2|203900.9|203850.9|6
1731699410000|2024-11-15 19:36:50|203907.3|203857.3|203902|203852|203907.9|203857.9|203901.7|203851.7|6
1731699420000|2024-11-15 19:37:00|203900.8|203850.8|203900.6|203850.6|203905.4|203855.4|203897.5|203847.5|9
1731699430000|2024-11-15 19:37:10|203897.3|203847.3|203897.9|203847.9|203904.7|203854.7|203897.3|203847.3|5
1731699440000|2024-11-15 19:37:20|203905.6|203855.6|203902.7|203852.7|203906.3|203856.3|203897.8|203847.8|7
1731699450000|2024-11-15 19:37:30|203905.7|203855.7|203904.5|203854.5|203906.9|203856.9|203904|203854|7
1731699460000|2024-11-15 19:37:40|203906.3|203856.3|203904.7|203854.7|203906.3|203856.3|203903.4|203853.4|4
1731699470000|2024-11-15 19:37:50|203906.3|203856.3|203901.7|203851.7|203906.7|203856.7|203901.7|203851.7|5
1731699480000|2024-11-15 19:38:00|203906.1|203856.1|203900.5|203850.5|203906.2|203856.2|203900.5|203850.5|6
1731699490000|2024-11-15 19:38:10|203900.3|203850.3|203900.5|203850.5|203900.5|203850.5|203900.3|203850.3|2
1731699500000|2024-11-15 19:38:20|203900.3|203850.3|203900.8|203850.8|203901.3|203851.3|203900.3|203850.3|5
1731699510000|2024-11-15 19:38:30|203900.3|203850.3|203900.3|203850.3|203900.3|203850.3|203900.3|203850.3|1
1731699520000|2024-11-15 19:38:40|203900.5|203850.5|203903|203853|203903|203853|203900.5|203850.5|4
1731699530000|2024-11-15 19:38:50|203902.5|203852.5|203902.5|203852.5|203902.5|203852.5|203902.5|203852.5|1
1731699540000|2024-11-15 19:39:00|203901.3|203851.3|203880.7|203790.7|203901.3|203851.3|203861.3|203771.3|19
1731699550000|2024-11-15 19:39:10|203881.7|203791.7|203885|203795|203886.3|203796.3|203881.7|203791.7|10
1731699560000|2024-11-15 19:39:20|203885.3|203795.3|203897.7|203807.7|203898.7|203808.7|203885.3|203795.3|18
1731699570000|2024-11-15 19:39:30|203894|203804|203879.7|203789.7|203897.7|203807.7|203879.7|203789.7|13
1731699580000|2024-11-15 19:39:40|203879|203789|203878.8|203788.8|203881.3|203791.3|203874.8|203784.8|29
1731699590000|2024-11-15 19:39:50|203881.9|203791.9|203864.7|203774.7|203887.1|203797.1|203846.4|203773.2|23
1731699600000|2024-11-15 19:40:00|203865.6|203775.6|203854|203764|203866.3|203776.3|203854|203764|14
1731699610000|2024-11-15 19:40:10|203838.2|203788.2|203835.9|203785.9|203838.2|203788.2|203835.1|203785.1|8
1731699620000|2024-11-15 19:40:20|203835.1|203785.1|203832.2|203782.2|203835.1|203785.1|203832.2|203782.2|5
1731699640000|2024-11-15 19:40:40|203832.5|203782.5|203820.9|203770.9|203832.5|203782.5|203812.2|203762.2|13
1731699650000|2024-11-15 19:40:50|203821.5|203771.5|203825.7|203775.7|203826|203776|203815|203765|16
1731699660000|2024-11-15 19:41:00|203816|203766|203822|203772|203823.3|203773.3|203815.8|203765.8|21
1731699670000|2024-11-15 19:41:10|203822.7|203772.7|203816.3|203766.3|203823|203773|203813.8|203763.8|19
1731699680000|2024-11-15 19:41:20|203820.5|203770.5|203850.5|203760.5|203852.2|203780.6|203820.5|203760.3|17
1731699690000|2024-11-15 19:41:30|203852.2|203762.2|203858.8|203808.8|203858.8|203808.8|203851.6|203761.6|15
1731699700000|2024-11-15 19:41:40|203856|203806|203832.7|203782.7|203856.7|203806.7|203829.3|203779.3|28
1731699710000|2024-11-15 19:41:50|203834|203784|203843.7|203753.7|203850|203784|203833|203753|20
1731699720000|2024-11-15 19:42:00|203843.4|203753.4|203851.7|203761.7|203853|203763|203843.4|203753.4|12
1731699730000|2024-11-15 19:42:10|203850.7|203760.7|203847|203757|203855|203765|203844.7|203754.7|30
1731699740000|2024-11-15 19:42:20|203845.7|203755.7|203848.7|203758.7|203851.4|203761.4|203845.4|203755.4|24
1731699750000|2024-11-15 19:42:30|203849|203759|203743.6|203653.6|203851.7|203761.7|203741.9|203651.9|17
1731699760000|2024-11-15 19:42:40|203743.1|203653.1|203734.2|203644.2|203752.3|203662.3|203729.6|203639.6|26
1731699770000|2024-11-15 19:42:50|203736.9|203646.9|203746.6|203656.6|203746.6|203656.6|203733.6|203643.6|31
1731699780000|2024-11-15 19:43:00|203745.6|203655.6|203763.5|203673.5|203769.3|203680.8|203730.1|203653.4|19
1731699790000|2024-11-15 19:43:10|203763.3|203673.3|203763.4|203673.4|203763.5|203673.5|203763.3|203673.3|5
1731699800000|2024-11-15 19:43:20|203763.5|203673.5|203763.9|203673.9|203764.5|203674.5|203763.5|203673.5|7
1731699810000|2024-11-15 19:43:30|203763.5|203673.5|203747.6|203697.6|203795.5|203745.5|203745.8|203673.5|22
1731699820000|2024-11-15 19:43:40|203740.7|203690.7|203752.4|203702.4|203752.4|203702.4|203740.7|203690.7|11
1731699830000|2024-11-15 19:43:50|203744.7|203694.7|203838.6|203748.6|203848.2|203782.9|203740.1|203690.1|22
1731699840000|2024-11-15 19:44:00|203836.4|203746.4|203824.2|203734.2|203840.9|203750.9|203823.7|203733.7|11
1731699850000|2024-11-15 19:44:10|203816.4|203726.4|203812.8|203762.8|203830.7|203762.8|203805.6|203726.4|21
1731699860000|2024-11-15 19:44:20|203809.3|203759.3|203800.1|203750.1|203814.9|203764.9|203798.6|203748.6|22
1731699870000|2024-11-15 19:44:30|203802.6|203752.6|203788|203738|203808|203758|203788|203738|22
1731699880000|2024-11-15 19:44:40|203790|203740|203793.8|203743.8|203793.8|203743.8|203790|203740|2
1731699890000|2024-11-15 19:44:50|203789.6|203739.6|203789|203739|203789.6|203739.6|203788.8|203738.8|7
1731699900000|2024-11-15 19:45:00|203792.3|203742.3|203806.5|203756.5|203808.8|203758.8|203791.1|203741.1|28
1731699910000|2024-11-15 19:45:10|203812.4|203762.4|203820.7|203770.7|203825.7|203775.7|203812.4|203762.4|17
1731699920000|2024-11-15 19:45:20|203820.6|203770.6|203841|203751|203843.7|203771|203820.6|203749|11
1731699930000|2024-11-15 19:45:30|203842.7|203752.7|203842.4|203752.4|203843.7|203753.7|203842|203752|10
1731699940000|2024-11-15 19:45:40|203842.7|203752.7|203841.4|203751.4|203842.7|203752.7|203841.4|203751.4|3
1731699950000|2024-11-15 19:45:50|203840|203750|203840|203750|203841.4|203751.4|203839.7|203749.7|10
1731699960000|2024-11-15 19:46:00|203840.4|203750.4|203841.4|203751.4|203843.7|203753.7|203840.4|203750.4|18
1731699970000|2024-11-15 19:46:10|203841.5|203751.5|203841|203751|203841.5|203751.5|203841|203751|2
1731699990000|2024-11-15 19:46:30|203840.7|203750.7|203847.7|203757.7|203869.2|203779.2|203802.5|203717.8|31
1731700000000|2024-11-15 19:46:40|203852|203762|203847.9|203757.9|203861.7|203771.7|203839.4|203749.4|23
1731700010000|2024-11-15 19:46:50|203847.2|203757.2|203842.6|203752.6|203848.6|203758.6|203841.1|203751.1|20
1731700020000|2024-11-15 19:47:00|203843.8|203753.8|203830.3|203780.3|203846.7|203792.5|203828.2|203753.6|20
1731700030000|2024-11-15 19:47:10|203830.7|203780.7|203807.9|203757.9|203830.7|203780.7|203798.8|203748.8|24
1731700040000|2024-11-15 19:47:20|203807.6|203757.6|203787|203737|203807.6|203757.6|203787|203737|15
1731700050000|2024-11-15 19:47:30|203790.3|203740.3|203789.2|203739.2|203796.3|203746.3|203783.4|203733.4|18
1731700060000|2024-11-15 19:47:40|203789.4|203739.4|203795.5|203745.5|203803.3|203753.3|203781.2|203731.2|21
1731700070000|2024-11-15 19:47:50|203799.2|203749.2|203800.7|203750.7|203808.5|203758.5|203797.1|203747.1|15
1731700080000|2024-11-15 19:48:00|203800.4|203750.4|203791.2|203741.2|203803.3|203753.3|203785.9|203735.9|9
1731700090000|2024-11-15 19:48:10|203788.7|203738.7|203749|203699|203797.9|203747.9|203746.1|203696.1|17
1731700100000|2024-11-15 19:48:20|203747.8|203697.8|203702.4|203652.4|203747.8|203697.8|203702.4|203652.4|19
1731700110000|2024-11-15 19:48:30|203702.2|203652.2|203705.1|203655.1|203705.1|203655.1|203702.2|203652.2|4
1731700120000|2024-11-15 19:48:40|203705.6|203655.6|203702.3|203652.3|203707.4|203657.4|203702.3|203652.3|8
1731700130000|2024-11-15 19:48:50|203699.3|203649.3|203703.8|203653.8|203703.8|203653.8|203699.3|203649.3|5
1731700140000|2024-11-15 19:49:00|203705.5|203655.5|203706.2|203656.2|203712.6|203662.6|203705.5|203655.5|6
1731700150000|2024-11-15 19:49:10|203703.2|203653.2|203707.1|203657.1|203710.3|203660.3|203702.8|203652.8|12
1731700160000|2024-11-15 19:49:20|203709.2|203659.2|203740.8|203690.8|203750.9|203700.9|203706.5|203656.5|17
1731700170000|2024-11-15 19:49:30|203750.1|203700.1|203773.6|203683.6|203781.2|203701.7|203736.6|203683.6|9
1731700180000|2024-11-15 19:49:40|203771.4|203681.4|203771.2|203681.2|203771.4|203707.8|203752.7|203681.2|7
1731700190000|2024-11-15 19:49:50|203771.4|203681.4|203770.9|203680.9|203771.4|203709.8|203744.8|203680.9|14
1731700200000|2024-11-15 19:50:00|203755.2|203705.2|203780.7|203730.7|203803.4|203733.9|203755.2|203680.8|16
1731700210000|2024-11-15 19:50:10|203780.5|203730.5|203780.5|203730.5|203785.4|203735.4|203780.4|203730.4|5
1731700220000|2024-11-15 19:50:20|203776.9|203726.9|203782|203732|203786|203736|203772.8|203722.8|19
1731700230000|2024-11-15 19:50:30|203781.8|203731.8|203786.9|203736.9|203793.4|203743.4|203781.6|203731.6|14
1731700240000|2024-11-15 19:50:40|203787.1|203737.1|203790.9|203740.9|203798.4|203748.4|203787.1|203737.1|13
1731700250000|2024-11-15 19:50:50|203788.8|203738.8|203793.1|203743.1|203794.8|203744.8|203788.8|203738.8|14
1731700260000|2024-11-15 19:51:00|203792.9|203742.9|203793.1|203743.1|203793.1|203743.1|203792.9|203742.9|2
1731700270000|2024-11-15 19:51:10|203793.4|203743.4|203800.8|203750.8|203800.8|203750.8|203790.7|203740.7|17
1731700280000|2024-11-15 19:51:20|203797.6|203747.6|203795.4|203745.4|203800.8|203750.8|203790.2|203740.2|30
1731700290000|2024-11-15 19:51:30|203795.2|203745.2|203794.1|203744.1|203797.8|203747.8|203793.9|203743.9|27
1731700300000|2024-11-15 19:51:40|203796.3|203746.3|203797.2|203747.2|203803.8|203753.8|203793.2|203743.2|19
1731700310000|2024-11-15 19:51:50|203802.1|203752.1|203802.4|203752.4|203802.9|203752.9|203802.1|203752.1|4
1731700320000|2024-11-15 19:52:00|203794.2|203744.2|203821.8|203771.8|203842.5|203792.5|203794.2|203744.2|12
1731700330000|2024-11-15 19:52:10|203818.5|203768.5|203818.3|203768.3|203825.1|203775.1|203816.7|203766.7|11
1731700340000|2024-11-15 19:52:20|203818.1|203768.1|203819.1|203769.1|203831.7|203781.7|203815.5|203765.5|17
1731700350000|2024-11-15 19:52:30|203815.7|203765.7|203797.7|203747.7|203829.8|203779.8|203785.9|203735.9|14
1731700360000|2024-11-15 19:52:40|203802.8|203752.8|203786.2|203736.2|203802.8|203752.8|203784|203734|26
1731700370000|2024-11-15 19:52:50|203784|203734|203794.9|203744.9|203794.9|203744.9|203784|203734|16
1731700380000|2024-11-15 19:53:00|203792.3|203742.3|203787.5|203737.5|203792.3|203742.3|203787.4|203737.4|18
1731700390000|2024-11-15 19:53:10|203789.9|203739.9|203790.2|203740.2|203792.5|203742.5|203782.4|203732.4|16
1731700400000|2024-11-15 19:53:20|203790.4|203740.4|203785.3|203735.3|203790.4|203740.4|203785.3|203735.3|14
1731700410000|2024-11-15 19:53:30|203782.9|203732.9|203805.9|203715.9|203805.9|203738.4|203782.9|203715.9|5
1731700420000|2024-11-15 19:53:40|203802.2|203712.2|203768.5|203678.5|203802.2|203712.2|203766.5|203676.5|24
1731700430000|2024-11-15 19:53:50|203772.5|203682.5|203767|203677|203778|203688|203760.7|203670.7|25
1731700440000|2024-11-15 19:54:00|203767.5|203677.5|203768|203678|203770.9|203680.9|203760.9|203670.9|29
1731700450000|2024-11-15 19:54:10|203769.5|203679.5|203771.7|203681.7|203793.4|203703.4|203767.2|203677.2|29
1731700460000|2024-11-15 19:54:20|203774.4|203684.4|203780.5|203690.5|203780.8|203690.8|203770.2|203680.2|26
1731700470000|2024-11-15 19:54:30|203778.4|203688.4|203796.8|203706.8|203796.8|203706.8|203776.3|203686.3|19
1731700480000|2024-11-15 19:54:40|203794.3|203704.3|203782.8|203692.8|203797.5|203707.5|203778.1|203688.1|35
1731700490000|2024-11-15 19:54:50|203778.2|203688.2|203795.5|203705.5|203795.5|203705.5|203777.9|203687.9|31
1731700500000|2024-11-15 19:55:00|203795.4|203705.4|203783.2|203693.2|203797.7|203707.7|203779|203689|34
1731700510000|2024-11-15 19:55:10|203783.9|203693.9|203778.2|203688.2|203788.8|203698.8|203776|203686|26
1731700520000|2024-11-15 19:55:20|203779.2|203689.2|203784|203694|203791|203701|203774.3|203684.3|30
1731700530000|2024-11-15 19:55:30|203784.3|203694.3|203803.5|203713.5|203803.5|203713.5|203784.2|203694.2|28
1731700540000|2024-11-15 19:55:40|203804|203714|203821.5|203731.5|203827.8|203737.8|203804|203714|24
1731700550000|2024-11-15 19:55:50|203825.5|203735.5|203788.4|203738.4|203825.5|203760.3|203788.4|203728.2|33
1731700560000|2024-11-15 19:56:00|203793.5|203743.5|203790.6|203740.6|203796.5|203746.5|203787.4|203737.4|16
1731700570000|2024-11-15 19:56:10|203791.4|203741.4|203796.3|203746.3|203804.3|203754.3|203789.8|203739.8|16
1731700580000|2024-11-15 19:56:20|203796.1|203746.1|203797.9|203747.9|203804.4|203754.4|203789.9|203739.9|23
1731700590000|2024-11-15 19:56:30|203800.1|203750.1|203817.3|203767.3|203817.3|203767.3|203794.5|203744.5|21
1731700600000|2024-11-15 19:56:40|203813.5|203763.5|203840.3|203790.3|203842.7|203792.7|203813.5|203763.5|30
1731700610000|2024-11-15 19:56:50|203838.5|203788.5|203833.5|203783.5|203840|203790|203832.4|203782.4|20
1731700620000|2024-11-15 19:57:00|203833.4|203783.4|203838.9|203788.9|203847.9|203797.9|203832.5|203782.5|26
1731700630000|2024-11-15 19:57:10|203835.7|203785.7|203871.6|203821.6|203874.3|203824.3|203831.4|203781.4|13
1731700640000|2024-11-15 19:57:20|203876.3|203826.3|203871.3|203821.3|203876.3|203826.3|203869.3|203819.3|4
1731700650000|2024-11-15 19:57:30|203873|203823|203872.3|203822.3|203898.2|203848.2|203872.3|203822.3|17
1731700660000|2024-11-15 19:57:40|203871.3|203821.3|203871|203821|203875.8|203825.8|203869.3|203819.3|5
1731700670000|2024-11-15 19:57:50|203875.8|203825.8|203863.4|203813.4|203875.8|203825.8|203862.9|203812.9|14
1731700680000|2024-11-15 19:58:00|203865|203815|203867.5|203817.5|203868.1|203818.1|203859.9|203809.9|21
1731700690000|2024-11-15 19:58:10|203865.9|203815.9|203865.5|203815.5|203865.9|203815.9|203861.4|203811.4|10
1731700700000|2024-11-15 19:58:20|203867.8|203817.8|203838.5|203788.5|203867.8|203817.8|203816.9|203766.9|15
1731700710000|2024-11-15 19:58:30|203830.3|203780.3|203816.8|203766.8|203867|203817|203811.5|203761.5|27
1731700720000|2024-11-15 19:58:40|203814.6|203764.6|203803.9|203753.9|203814.6|203764.6|203800.6|203750.6|14
1731700730000|2024-11-15 19:58:50|203805.6|203755.6|203808.7|203718.7|203817.5|203755.6|203794.7|203718.7|19
1731700740000|2024-11-15 19:59:00|203807|203717|203782.6|203692.6|203810.7|203720.7|203776.9|203686.9|17
1731700750000|2024-11-15 19:59:10|203782.5|203692.5|203784|203694|203786.5|203721.9|203756.1|203678.7|26
1731700760000|2024-11-15 19:59:20|203789.9|203699.9|203760.7|203670.7|203789.9|203699.9|203759.2|203669.2|15
1731700770000|2024-11-15 19:59:30|203764.9|203674.9|203786.5|203696.5|203792.1|203702.1|203762.7|203672.7|28
1731700780000|2024-11-15 19:59:40|203787|203697|203773.2|203683.2|203801.8|203732.4|203770.2|203680.2|25
1731700790000|2024-11-15 19:59:50|203770.4|203680.4|203769.4|203679.4|203772.9|203682.9|203768.8|203678.8|17
1731700800000|2024-11-15 20:00:00|203769.8|203679.8|203779.6|203689.6|203804.1|203714.1|203769.8|203679.8|13
1731700810000|2024-11-15 20:00:10|203777.8|203687.8|203777.8|203687.8|203777.8|203687.8|203777.8|203687.8|1
1731700820000|2024-11-15 20:00:20|203778.8|203688.8|203781.2|203691.2|203782.7|203692.7|203769.3|203679.3|7
1731700830000|2024-11-15 20:00:30|203783.3|203693.3|203780.3|203690.3|203783.3|203693.3|203774.4|203684.4|11
1731700840000|2024-11-15 20:00:40|203772.8|203682.8|203737.3|203647.3|203778|203688|203736.1|203646.1|18
1731700850000|2024-11-15 20:00:50|203740.3|203650.3|203736.9|203646.9|203740.7|203650.7|203734.2|203644.2|7
1731700860000|2024-11-15 20:01:00|203739.4|203649.4|203739.4|203649.4|203739.4|203649.4|203739.4|203649.4|1
1731700870000|2024-11-15 20:01:10|203741|203651|203732.5|203642.5|203741|203651|203732.5|203642.5|6
1731700880000|2024-11-15 20:01:20|203734|203644|203735|203645|203735|203645|203729.4|203639.4|6
1731700890000|2024-11-15 20:01:30|203736.4|203646.4|203712.8|203662.8|203736.4|203668.5|203707.3|203643.3|8
1731700900000|2024-11-15 20:01:40|203713.5|203663.5|203712.8|203662.8|203713.5|203663.5|203712.8|203662.8|2
1731700910000|2024-11-15 20:01:50|203713.5|203663.5|203675|203625|203713.5|203663.5|203665.4|203615.4|10
1731700920000|2024-11-15 20:02:00|203685.5|203635.5|203682.7|203632.7|203685.5|203635.5|203678.1|203628.1|8
1731700930000|2024-11-15 20:02:10|203684.2|203634.2|203734.9|203684.9|203734.9|203684.9|203671.5|203621.5|11
1731700940000|2024-11-15 20:02:20|203731.4|203681.4|203716.8|203666.8|203734.3|203684.3|203711.1|203661.1|9
1731700950000|2024-11-15 20:02:30|203717.8|203667.8|203685|203595|203717.8|203667.8|203682.3|203592.3|8
1731700960000|2024-11-15 20:02:40|203690|203600|203694.5|203604.5|203705.8|203615.8|203685|203595|11
1731700970000|2024-11-15 20:02:50|203698.3|203608.3|203702.8|203612.8|203704.1|203614.1|203698.3|203608.3|7
1731700980000|2024-11-15 20:03:00|203701.5|203611.5|203698.7|203608.7|203704.9|203614.9|203697.3|203607.3|18
1731700990000|2024-11-15 20:03:10|203698.6|203608.6|203707|203657|203709.7|203659.7|203698.3|203608.3|11
1731701000000|2024-11-15 20:03:20|203704.7|203654.7|203665.3|203615.3|203717.7|203654.7|203663.2|203610.3|19
1731701010000|2024-11-15 20:03:30|203663.6|203613.6|203663.5|203613.5|203667.2|203617.2|203663.2|203613.2|15
1731701020000|2024-11-15 20:03:40|203663.1|203613.1|203667.1|203617.1|203676.4|203626.4|203663.1|203613.1|19
1731701030000|2024-11-15 20:03:50|203666.5|203616.5|203665.9|203615.9|203682.1|203632.1|203663.7|203613.7|17
1731701040000|2024-11-15 20:04:00|203660.5|203610.5|203643.1|203593.1|203670.3|203620.3|203639.7|203589.7|15
1731701050000|2024-11-15 20:04:10|203640.7|203590.7|203657.7|203607.7|203662|203612|203640.7|203590.7|9
1731701060000|2024-11-15 20:04:20|203660.1|203610.1|203654.8|203604.8|203661.9|203611.9|203652.1|203602.1|14
1731701070000|2024-11-15 20:04:30|203657.7|203607.7|203660.8|203610.8|203663|203613|203655.7|203605.7|12
1731701080000|2024-11-15 20:04:40|203665.5|203615.5|203665.5|203615.5|203681.9|203631.9|203665.5|203615.5|6
1731701090000|2024-11-15 20:04:50|203663.3|203613.3|203659.7|203609.7|203676.6|203626.6|203658.7|203608.7|21
1731701100000|2024-11-15 20:05:00|203664.5|203614.5|203663.4|203613.4|203664.5|203614.5|203658.8|203608.8|8
1731701110000|2024-11-15 20:05:10|203660.8|203610.8|203655.2|203605.2|203660.8|203610.8|203634.2|203584.2|12
1731701120000|2024-11-15 20:05:20|203658.3|203608.3|203657.1|203607.1|203658.3|203608.3|203649.2|203599.2|5
1731701130000|2024-11-15 20:05:30|203650.5|203600.5|203663.7|203613.7|203663.7|203613.7|203648.9|203598.9|16
1731701140000|2024-11-15 20:05:40|203658.5|203608.5|203673.2|203623.2|203673.5|203623.5|203655|203605|12
1731701150000|2024-11-15 20:05:50|203668.4|203618.4|203699.7|203649.7|203699.7|203649.7|203664.1|203614.1|21
1731701160000|2024-11-15 20:06:00|203701.5|203651.5|203673|203623|203702|203652|203668.4|203618.4|6
1731701170000|2024-11-15 20:06:10|203684.3|203634.3|203680.2|203630.2|203689|203639|203678.3|203628.3|24
1731701180000|2024-11-15 20:06:20|203680.7|203630.7|203688.5|203638.5|203691.1|203641.1|203680.7|203630.7|26
1731701190000|2024-11-15 20:06:30|203688.1|203638.1|203693.8|203643.8|203702.5|203652.5|203688.1|203638.1|34
1731701200000|2024-11-15 20:06:40|203693.5|203643.5|203702.3|203652.3|203702.3|203652.3|203689.5|203639.5|30
1731701210000|2024-11-15 20:06:50|203700.8|203650.8|203697.5|203647.5|203700.8|203650.8|203696.8|203646.8|19
1731701220000|2024-11-15 20:07:00|203694.3|203644.3|203678.9|203628.9|203694.3|203644.3|203678.9|203628.9|14
1731701230000|2024-11-15 20:07:10|203677.4|203627.4|203660.5|203610.5|203677.4|203627.4|203660.4|203610.4|8
1731701240000|2024-11-15 20:07:20|203658.3|203608.3|203664.3|203614.3|203664.3|203614.3|203657.8|203607.8|15
1731701250000|2024-11-15 20:07:30|203662.3|203612.3|203670.4|203620.4|203677.3|203627.3|203657.4|203607.4|19
1731701260000|2024-11-15 20:07:40|203663.8|203613.8|203663.6|203613.6|203673.1|203623.1|203661.3|203611.3|13
1731701270000|2024-11-15 20:07:50|203670.9|203620.9|203663|203613|203670.9|203620.9|203658|203608|16
1731701280000|2024-11-15 20:08:00|203662.7|203612.7|203663.6|203613.6|203669.2|203619.2|203658.2|203608.2|19
1731701290000|2024-11-15 20:08:10|203670|203620|203667.5|203617.5|203676|203626|203663.8|203613.8|28
1731701300000|2024-11-15 20:08:20|203665.4|203615.4|203658.7|203608.7|203669.6|203619.6|203658.7|203608.7|12
1731701310000|2024-11-15 20:08:30|203658.5|203608.5|203658.4|203608.4|203668.9|203618.9|203649|203599|23
1731701320000|2024-11-15 20:08:40|203656.2|203606.2|203658.3|203608.3|203661.1|203611.1|203650.5|203600.5|21
1731701330000|2024-11-15 20:08:50|203650.4|203600.4|203659.8|203609.8|203659.8|203609.8|203649|203599|18
1731701340000|2024-11-15 20:09:00|203652.5|203602.5|203662.1|203612.1|203663|203613|203651.9|203601.9|25
1731701350000|2024-11-15 20:09:10|203658.2|203608.2|203664.1|203614.1|203666|203616|203657.3|203607.3|23
1731701360000|2024-11-15 20:09:20|203658.9|203608.9|203657.7|203607.7|203664.7|203614.7|203657.7|203607.7|16
1731701370000|2024-11-15 20:09:30|203664.2|203614.2|203658.2|203608.2|203665.8|203615.8|203653.6|203603.6|24
1731701380000|2024-11-15 20:09:40|203657.1|203607.1|203666.5|203616.5|203669|203619|203652.6|203602.6|15
1731701390000|2024-11-15 20:09:50|203662.9|203612.9|203655.9|203605.9|203662.9|203612.9|203652.7|203602.7|30
1731701400000|2024-11-15 20:10:00|203663.4|203613.4|203644.5|203594.5|203663.9|203613.9|203640.4|203590.4|19
1731701420000|2024-11-15 20:10:20|203649.6|203599.6|203646|203596|203649.6|203599.6|203642.8|203592.8|6
1731701430000|2024-11-15 20:10:30|203645.5|203595.5|203644.2|203594.2|203645.5|203595.5|203638.5|203588.5|3
1731701440000|2024-11-15 20:10:40|203644.7|203594.7|203645.4|203595.4|203645.4|203595.4|203644.7|203594.7|2
1731701450000|2024-11-15 20:10:50|203644.5|203594.5|203579.6|203529.6|203644.5|203594.5|203577.3|203527.3|11
1731701460000|2024-11-15 20:11:00|203589.5|203539.5|203669.4|203619.4|203669.4|203619.4|203584.5|203534.5|29
1731701470000|2024-11-15 20:11:10|203667.6|203617.6|203703.7|203653.7|203708.5|203658.5|203667.6|203617.6|26
1731701480000|2024-11-15 20:11:20|203703.5|203653.5|203702.2|203652.2|203704.4|203654.4|203702.2|203652.2|10
1731701490000|2024-11-15 20:11:30|203702|203652|203708.8|203658.8|203711.3|203661.3|203686.9|203636.9|22
1731701500000|2024-11-15 20:11:40|203724.2|203674.2|203714.3|203664.3|203724.2|203674.2|203705.4|203655.4|30
1731701510000|2024-11-15 20:11:50|203714.4|203664.4|203695.5|203645.5|203714.4|203664.4|203695.5|203645.5|19
1731701520000|2024-11-15 20:12:00|203695.6|203645.6|203693|203643|203696.9|203646.9|203690.5|203640.5|20
1731701530000|2024-11-15 20:12:10|203691.5|203641.5|203686.8|203636.8|203694.7|203644.7|203682.3|203632.3|13
1731701540000|2024-11-15 20:12:20|203688.8|203638.8|203716.2|203666.2|203716.9|203666.9|203686.7|203636.7|9
1731701550000|2024-11-15 20:12:30|203715.2|203665.2|203715.4|203665.4|203715.4|203665.4|203709.8|203659.8|8
1731701560000|2024-11-15 20:12:40|203715.7|203665.7|203714.4|203664.4|203715.7|203665.7|203713.9|203663.9|11
1731701570000|2024-11-15 20:12:50|203714.5|203664.5|203714|203664|203715.5|203665.5|203714|203664|7
1731701580000|2024-11-15 20:13:00|203715|203665|203704|203654|203718.4|203668.4|203704|203654|6
1731701590000|2024-11-15 20:13:10|203711.1|203661.1|203712|203662|203714.7|203664.7|203706.3|203656.3|16
1731701600000|2024-11-15 20:13:20|203712.2|203662.2|203809|203759|203822|203772|203712|203662|25
1731701610000|2024-11-15 20:13:30|203808.7|203758.7|203810.7|203760.7|203825.6|203775.6|203802.3|203752.3|20
1731701620000|2024-11-15 20:13:40|203810.9|203760.9|203792.5|203742.5|203810.9|203760.9|203790.1|203740.1|9
1731701630000|2024-11-15 20:13:50|203792.7|203742.7|203794.9|203744.9|203795.2|203745.2|203792.5|203742.5|9
1731701640000|2024-11-15 20:14:00|203794.7|203744.7|203792.1|203742.1|203794.7|203744.7|203790.3|203740.3|12
1731701650000|2024-11-15 20:14:10|203790.4|203740.4|203783.2|203733.2|203792.4|203742.4|203783.2|203733.2|7
1731701660000|2024-11-15 20:14:20|203784.8|203734.8|203797.3|203747.3|203799.6|203749.6|203776.2|203726.2|13
1731701670000|2024-11-15 20:14:30|203795.5|203745.5|203798.9|203748.9|203799.4|203749.4|203793.1|203743.1|10
1731701680000|2024-11-15 20:14:40|203797.3|203747.3|203778.5|203728.5|203798.8|203748.8|203778.5|203728.5|20
1731701690000|2024-11-15 20:14:50|203781.9|203731.9|203781.7|203731.7|203785.7|203735.7|203775.9|203725.9|24
1731701700000|2024-11-15 20:15:00|203781.4|203731.4|203775.2|203725.2|203781.4|203731.4|203771.2|203721.2|9
1731701710000|2024-11-15 20:15:10|203774.9|203724.9|203775.6|203725.6|203775.6|203725.6|203770.4|203720.4|11
1731701720000|2024-11-15 20:15:20|203774.8|203724.8|203773.7|203723.7|203775.8|203725.8|203769|203719|20
1731701730000|2024-11-15 20:15:30|203769.9|203719.9|203789.1|203739.1|203803.7|203753.7|203764.8|203714.8|21
1731701740000|2024-11-15 20:15:40|203789.5|203739.5|203782.3|203732.3|203789.5|203739.5|203779.9|203729.9|9
1731701750000|2024-11-15 20:15:50|203782.5|203732.5|203794.8|203744.8|203797.2|203747.2|203782.5|203732.5|14
1731701760000|2024-11-15 20:16:00|203795|203745|203817.9|203767.9|203850.4|203800.4|203795|203745|21
1731701770000|2024-11-15 20:16:10|203823.5|203773.5|203828.1|203778.1|203844.7|203794.7|203821.4|203771.4|24
1731701780000|2024-11-15 20:16:20|203826.3|203776.3|203822|203772|203827.3|203777.3|203821.9|203771.9|13
1731701790000|2024-11-15 20:16:30|203822.3|203772.3|203817.9|203767.9|203825.3|203775.3|203813.1|203763.1|13
1731701800000|2024-11-15 20:16:40|203820.9|203770.9|203774.5|203724.5|203830.9|203780.9|203761.9|203711.9|21
1731701810000|2024-11-15 20:16:50|203773.3|203723.3|203774.3|203724.3|203774.8|203724.8|203773|203723|16
1731701820000|2024-11-15 20:17:00|203774.8|203724.8|203766.4|203716.4|203785.3|203735.3|203766.4|203716.4|19
1731701830000|2024-11-15 20:17:10|203766.6|203716.6|203794.6|203744.6|203794.6|203744.6|203766.6|203716.6|20
1731701840000|2024-11-15 20:17:20|203781.6|203731.6|203791|203741|203800.1|203750.1|203781.6|203731.6|16
1731701850000|2024-11-15 20:17:30|203792.9|203742.9|203798.9|203748.9|203798.9|203748.9|203781.5|203731.5|18
1731701860000|2024-11-15 20:17:40|203792.4|203742.4|203771|203721|203796.7|203746.7|203763.2|203713.2|16
1731701870000|2024-11-15 20:17:50|203768.4|203718.4|203767.7|203717.7|203773.2|203723.2|203765.6|203715.6|19
1731701880000|2024-11-15 20:18:00|203770.3|203720.3|203776.7|203726.7|203777.9|203727.9|203763.5|203713.5|25
1731701890000|2024-11-15 20:18:10|203776.9|203726.9|203771.7|203721.7|203785.1|203735.1|203762.2|203712.2|24
1731701900000|2024-11-15 20:18:20|203775.1|203725.1|203781.1|203731.1|203786.6|203736.6|203767.9|203717.9|24
1731701910000|2024-11-15 20:18:30|203780.9|203730.9|203775.2|203725.2|203781.3|203731.3|203768.1|203718.1|25
1731701920000|2024-11-15 20:18:40|203775.6|203725.6|203780.3|203730.3|203790.2|203740.2|203774.6|203724.6|19
1731701930000|2024-11-15 20:18:50|203775.5|203725.5|203789.3|203739.3|203791.6|203741.6|203775.5|203725.5|21
1731701940000|2024-11-15 20:19:00|203788.7|203738.7|203790.6|203740.6|203792.9|203742.9|203785.2|203735.2|24
1731701950000|2024-11-15 20:19:10|203790.7|203740.7|203787.1|203737.1|203800.3|203750.3|203787.1|203737.1|31
1731701960000|2024-11-15 20:19:20|203785.5|203735.5|203795.3|203745.3|203797.2|203747.2|203785.1|203735.1|22
1731701970000|2024-11-15 20:19:30|203793.2|203743.2|203787.3|203737.3|203796.9|203746.9|203787.3|203737.3|25
1731701980000|2024-11-15 20:19:40|203832.5|203782.5|203837|203747|203848.2|203782.5|203832.5|203747|16
1731701990000|2024-11-15 20:19:50|203835.7|203745.7|203835.1|203745.1|203840.4|203750.4|203833.9|203743.9|11
1731702000000|2024-11-15 20:20:00|203838.7|203748.7|203837.5|203747.5|203838.7|203748.7|203834|203744|7
1731702010000|2024-11-15 20:20:10|203836|203746|203830.3|203740.3|203839.4|203749.4|203830|203740|15
1731702020000|2024-11-15 20:20:20|203831.2|203741.2|203831.5|203741.5|203834.1|203744.1|203830.9|203740.9|9
1731702030000|2024-11-15 20:20:30|203835.3|203745.3|203829.2|203779.2|203835.3|203783.4|203815.1|203745.3|22
1731702040000|2024-11-15 20:20:40|203827|203777|203826.5|203776.5|203827|203777|203825.5|203775.5|8
1731702050000|2024-11-15 20:20:50|203827.4|203777.4|203840.8|203750.8|203850|203777.4|203814.3|203750.8|11
1731702060000|2024-11-15 20:21:00|203841.2|203751.2|203846|203756|203854.3|203764.3|203841.2|203751.2|26
1731702070000|2024-11-15 20:21:10|203848.4|203758.4|203847.8|203757.8|203856.4|203766.4|203844.6|203754.6|27
1731702080000|2024-11-15 20:21:20|203849.4|203759.4|203844.4|203754.4|203852|203762|203844.4|203754.4|30
1731702090000|2024-11-15 20:21:30|203845.1|203755.1|203854.9|203764.9|203854.9|203764.9|203845.1|203755.1|12
1731702100000|2024-11-15 20:21:40|203851.2|203761.2|203852.4|203762.4|203857.7|203767.7|203848.2|203758.2|29
1731702110000|2024-11-15 20:21:50|203854.5|203764.5|203851.7|203801.7|203856.5|203806.2|203847.9|203757.9|14
1731702120000|2024-11-15 20:22:00|203855.9|203805.9|203860.8|203770.8|203870.5|203805.9|203855.9|203766|14
1731702130000|2024-11-15 20:22:10|203857.4|203767.4|203854.7|203764.7|203857.4|203767.4|203845|203755|18
1731702140000|2024-11-15 20:22:20|203854.5|203764.5|203857.5|203767.5|203861.4|203771.4|203851.1|203761.1|19
1731702150000|2024-11-15 20:22:30|203857.8|203767.8|203847|203757|203857.8|203767.8|203843.2|203753.2|8
1731702160000|2024-11-15 20:22:40|203850.5|203760.5|203847|203757|203850.5|203760.5|203847|203757|2
1731702170000|2024-11-15 20:22:50|203845|203755|203846.5|203756.5|203847|203757|203841|203751|16
1731702180000|2024-11-15 20:23:00|203847.7|203757.7|203845.5|203755.5|203857.5|203767.5|203845.5|203755.5|17
1731702190000|2024-11-15 20:23:10|203845.9|203755.9|203848|203758|203857.8|203767.8|203845.9|203755.9|24
1731702200000|2024-11-15 20:23:20|203847.2|203757.2|203851.1|203761.1|203857.2|203767.2|203836.7|203746.7|18
1731702210000|2024-11-15 20:23:30|203848.5|203758.5|203821.6|203771.6|203848.5|203783.2|203819.7|203758.5|16
1731702220000|2024-11-15 20:23:40|203823.2|203773.2|203818|203768|203823.4|203773.4|203813.7|203763.7|8
1731702230000|2024-11-15 20:23:50|203817.4|203767.4|203836|203746|203840|203767.4|203806.5|203745.4|9
1731702240000|2024-11-15 20:24:00|203835.7|203745.7|203848.7|203758.7|203853.5|203776.5|203826.5|203745.7|28
1731702250000|2024-11-15 20:24:10|203849|203759|203848.7|203758.7|203853|203763|203845.9|203755.9|25
1731702260000|2024-11-15 20:24:20|203851.7|203761.7|203849.9|203759.9|203853.3|203763.3|203846.6|203756.6|8
1731702270000|2024-11-15 20:24:30|203846.8|203756.8|203844.6|203754.6|203853.3|203763.3|203844.6|203754.6|8
1731702280000|2024-11-15 20:24:40|203846|203756|203853.5|203763.5|203853.5|203763.5|203842.9|203752.9|21
1731702290000|2024-11-15 20:24:50|203850.2|203760.2|203855.7|203765.7|203859.7|203769.7|203835.9|203745.9|18
1731702300000|2024-11-15 20:25:00|203856|203766|203850|203800|203857|203807|203850|203766|11
1731702310000|2024-11-15 20:25:10|203852|203802|203827.4|203777.4|203883|203831.3|203827.4|203759|18
1731702320000|2024-11-15 20:25:20|203826.7|203776.7|203838.2|203788.2|203840.2|203790.2|203826.7|203776.7|24
1731702330000|2024-11-15 20:25:30|203837.5|203787.5|203887.4|203797.4|203887.4|203797.4|203837.5|203763.9|28
1731702340000|2024-11-15 20:25:40|203888.1|203798.1|203888.6|203798.6|203889.8|203799.8|203875.3|203785.3|24
1731702350000|2024-11-15 20:25:50|203889|203799|203888.2|203798.2|203895.5|203805.5|203886.2|203796.2|19
1731702360000|2024-11-15 20:26:00|203890.9|203800.9|203888.4|203798.4|203897.3|203807.3|203885.5|203795.5|23
1731702370000|2024-11-15 20:26:10|203891.4|203801.4|203879.5|203789.5|203897.5|203807.5|203879.5|203789.5|18
1731702380000|2024-11-15 20:26:20|203878.9|203788.9|203895.5|203805.5|203895.5|203805.5|203877.6|203787.6|18
1731702390000|2024-11-15 20:26:30|203897.3|203807.3|203897.8|203807.8|203899|203809|203888.1|203798.1|28
1731702400000|2024-11-15 20:26:40|203896.1|203806.1|203893|203803|203899.5|203809.5|203885|203795|23
1731702410000|2024-11-15 20:26:50|203892.5|203802.5|203883.3|203833.3|203895.5|203834.5|203882.5|203801|21
1731702420000|2024-11-15 20:27:00|203884.5|203834.5|203884|203834|203885.9|203835.9|203884|203834|11
1731702430000|2024-11-15 20:27:10|203885.3|203835.3|203883.8|203833.8|203887.2|203837.2|203883.8|203833.8|9
1731702440000|2024-11-15 20:27:20|203884|203834|203894.5|203804.5|203900|203839.8|203879.4|203803.5|16
1731702450000|2024-11-15 20:27:30|203899.5|203809.5|203900.8|203810.8|203900.8|203810.8|203899.5|203809.5|7
1731702460000|2024-11-15 20:27:40|203900.5|203810.5|203889.4|203839.4|203901|203842.5|203889.4|203810.5|13
1731702470000|2024-11-15 20:27:50|203888.5|203838.5|203887.2|203837.2|203889.4|203839.4|203887.2|203837.2|3
1731702480000|2024-11-15 20:28:00|203886.3|203836.3|203889.9|203839.9|203892.5|203842.5|203886.3|203836.3|7
1731702490000|2024-11-15 20:28:10|203889|203839|203886.3|203836.3|203889|203839|203886.3|203836.3|3
1731702500000|2024-11-15 20:28:20|203888.2|203798.2|203887.9|203797.9|203890.9|203800.9|203886.9|203796.9|23
1731702510000|2024-11-15 20:28:30|203888.2|203798.2|203889.5|203799.5|203891.7|203801.7|203888.2|203798.2|23
1731702520000|2024-11-15 20:28:40|203890.9|203800.9|203857.6|203807.6|203890.9|203807.6|203856.7|203787.9|17
1731702530000|2024-11-15 20:28:50|203857.1|203807.1|203867.1|203817.1|203870.2|203820.2|203856.5|203806.5|13
1731702540000|2024-11-15 20:29:00|203867.3|203817.3|203872.6|203822.6|203875.2|203825.2|203859.9|203809.9|28
1731702550000|2024-11-15 20:29:10|203872.5|203822.5|203877|203827|203881.1|203831.1|203871.3|203821.3|21
1731702560000|2024-11-15 20:29:20|203874.3|203824.3|203875.3|203825.3|203877.2|203827.2|203874|203824|12
1731702570000|2024-11-15 20:29:30|203875.1|203825.1|203869.5|203819.5|203875.1|203825.1|203866.3|203816.3|14
1731702580000|2024-11-15 20:29:40|203869.4|203819.4|203863.1|203813.1|203874|203824|203861.9|203811.9|13
1731702590000|2024-11-15 20:29:50|203863|203813|203852.1|203802.1|203863.1|203813.1|203846.7|203796.7|19
1731702600000|2024-11-15 20:30:00|203852.2|203802.2|203851.3|203801.3|203855.8|203805.8|203846.3|203796.3|30
1731702610000|2024-11-15 20:30:10|203848.7|203798.7|203830.1|203780.1|203853.9|203803.9|203824.8|203774.8|22
1731702620000|2024-11-15 20:30:20|203832.8|203782.8|203828.9|203778.9|203833.4|203783.4|203823.8|203773.8|17
1731702630000|2024-11-15 20:30:30|203825.4|203775.4|203833.2|203783.2|203837|203787|203825.4|203775.4|16
1731702640000|2024-11-15 20:30:40|203831.3|203781.3|203857.5|203767.5|203857.5|203784.9|203826.6|203767.5|10
1731702650000|2024-11-15 20:30:50|203855.8|203765.8|203852|203762|203858.9|203768.9|203847.5|203757.5|20
1731702660000|2024-11-15 20:31:00|203851.5|203761.5|203857|203767|203857.8|203767.8|203851|203761|19
1731702670000|2024-11-15 20:31:10|203857.5|203767.5|203853.2|203763.2|203857.5|203767.5|203849.2|203759.2|20
1731702680000|2024-11-15 20:31:20|203854.7|203764.7|203854.7|203764.7|203856.2|203766.2|203852.2|203762.2|8
1731702690000|2024-11-15 20:31:30|203855.9|203765.9|203859.4|203769.4|203859.4|203769.4|203855.9|203765.9|3
1731702700000|2024-11-15 20:31:40|203838.3|203788.3|203856.3|203806.3|203871.6|203821.6|203838.3|203788.3|9
1731702710000|2024-11-15 20:31:50|203859.9|203809.9|203856.7|203806.7|203867.6|203817.6|203846.9|203796.9|13
1731702720000|2024-11-15 20:32:00|203856.3|203806.3|203870.6|203820.6|203870.6|203820.6|203856.3|203806.3|20
1731702730000|2024-11-15 20:32:10|203868.1|203818.1|203867.5|203817.5|203869.7|203819.7|203857.4|203807.4|18
1731702740000|2024-11-15 20:32:20|203866.2|203816.2|203868.4|203818.4|203875.4|203825.4|203866.2|203816.2|12
1731702750000|2024-11-15 20:32:30|203871.9|203821.9|203874.7|203824.7|203880.4|203830.4|203862.3|203812.3|18
1731702760000|2024-11-15 20:32:40|203871.4|203821.4|203870.9|203820.9|203871.5|203821.5|203868.9|203818.9|6
1731702770000|2024-11-15 20:32:50|203871.1|203821.1|203865.7|203815.7|203871.2|203821.2|203863.5|203813.5|20
1731702780000|2024-11-15 20:33:00|203867.9|203817.9|203868.9|203818.9|203874.2|203824.2|203863.5|203813.5|19
1731702790000|2024-11-15 20:33:10|203864.5|203814.5|203844.7|203794.7|203868.6|203818.6|203842.4|203792.4|23
1731702800000|2024-11-15 20:33:20|203847.4|203797.4|203837.4|203787.4|203847.4|203797.4|203835.1|203785.1|13
1731702810000|2024-11-15 20:33:30|203838.4|203788.4|203836.8|203786.8|203838.4|203788.4|203831.4|203781.4|15
1731702820000|2024-11-15 20:33:40|203837.8|203787.8|203834.9|203784.9|203839|203789|203834.9|203784.9|7
1731702830000|2024-11-15 20:33:50|203836.2|203786.2|203838|203788|203838|203788|203829.8|203779.8|6
1731702840000|2024-11-15 20:34:00|203834.8|203784.8|203836.2|203786.2|203839.5|203789.5|203832.6|203782.6|7
1731702850000|2024-11-15 20:34:10|203837.5|203787.5|203834.7|203784.7|203837.5|203787.5|203833.3|203783.3|8
1731702860000|2024-11-15 20:34:20|203834.3|203784.3|203835.2|203785.2|203839.1|203789.1|203832.5|203782.5|9
1731702870000|2024-11-15 20:34:30|203833|203783|203833.7|203783.7|203836.4|203786.4|203824.9|203774.9|7
1731702890000|2024-11-15 20:34:50|203825.1|203775.1|203832.7|203782.7|203832.7|203782.7|203824.1|203774.1|3
1731702900000|2024-11-15 20:35:00|203834.9|203784.9|203832|203782|203834.9|203784.9|203824.5|203774.5|4
1731702910000|2024-11-15 20:35:10|203834.2|203784.2|203837.1|203787.1|203837.9|203787.9|203834.2|203784.2|5
1731702920000|2024-11-15 20:35:20|203836.4|203786.4|203836.8|203786.8|203836.8|203786.8|203836.4|203786.4|2
1731702930000|2024-11-15 20:35:30|203837.8|203787.8|203784|203734|203840.9|203790.9|203781.7|203731.7|11
1731702940000|2024-11-15 20:35:40|203785.9|203735.9|203785.9|203735.9|203785.9|203735.9|203785.9|203735.9|1
1731702960000|2024-11-15 20:36:00|203787.7|203737.7|203787.7|203737.7|203787.7|203737.7|203787.7|203737.7|1
1731702970000|2024-11-15 20:36:10|203785.9|203735.9|203785.9|203735.9|203785.9|203735.9|203785.9|203735.9|1
1731702980000|2024-11-15 20:36:20|203787.9|203737.9|203853.4|203803.4|203857.9|203807.9|203787.9|203737.9|26
1731702990000|2024-11-15 20:36:30|203853.5|203803.5|203852.9|203802.9|203862.3|203812.3|203848.4|203798.4|16
1731703000000|2024-11-15 20:36:40|203853.1|203803.1|203852.7|203802.7|203855.2|203805.2|203848.7|203798.7|13
1731703010000|2024-11-15 20:36:50|203852.9|203802.9|203844.9|203794.9|203852.9|203802.9|203839.2|203789.2|23
1731703020000|2024-11-15 20:37:00|203841.6|203791.6|203835.6|203785.6|203845.6|203795.6|203835.6|203785.6|19
1731703030000|2024-11-15 20:37:10|203836.6|203786.6|203829.7|203779.7|203837.3|203787.3|203826|203776|18
1731703040000|2024-11-15 20:37:20|203828.7|203778.7|203828.4|203778.4|203835.4|203785.4|203828.4|203778.4|11
1731703050000|2024-11-15 20:37:30|203834.9|203784.9|203829.9|203779.9|203834.9|203784.9|203828.9|203778.9|14
1731703060000|2024-11-15 20:37:40|203831.7|203781.7|203831.7|203781.7|203831.7|203781.7|203831.7|203781.7|1
1731703070000|2024-11-15 20:37:50|203833.6|203783.6|203830.9|203780.9|203833.9|203783.9|203826.6|203776.6|11
1731703080000|2024-11-15 20:38:00|203828.8|203778.8|203824.8|203774.8|203835.5|203785.5|203824.8|203774.8|12
1731703090000|2024-11-15 20:38:10|203824.9|203774.9|203834.8|203784.8|203839.2|203789.2|203824.9|203774.9|16
1731703100000|2024-11-15 20:38:20|203834.9|203784.9|203843.1|203793.1|203848.5|203798.5|203834.5|203784.5|26
1731703110000|2024-11-15 20:38:30|203843.3|203793.3|203839.1|203789.1|203843.4|203793.4|203832.8|203782.8|29
1731703120000|2024-11-15 20:38:40|203840.9|203790.9|203829.2|203779.2|203844.3|203794.3|203829.2|203779.2|23
1731703130000|2024-11-15 20:38:50|203835.2|203785.2|203837.7|203787.7|203841|203791|203833.5|203783.5|19
1731703140000|2024-11-15 20:39:00|203837.5|203787.5|203840.8|203790.8|203840.8|203790.8|203830.8|203780.8|13
1731703150000|2024-11-15 20:39:10|203840.9|203790.9|203846.8|203796.8|203846.8|203796.8|203838.5|203788.5|9
1731703160000|2024-11-15 20:39:20|203846.2|203796.2|203866.4|203816.4|203869.6|203819.6|203839.3|203789.3|23
1731703170000|2024-11-15 20:39:30|203863.8|203813.8|203872.7|203822.7|203873.1|203823.1|203860.9|203810.9|20
1731703180000|2024-11-15 20:39:40|203866.9|203816.9|203874.2|203824.2|203875.4|203825.4|203856.9|203806.9|11
1731703190000|2024-11-15 20:39:50|203873.5|203823.5|203870|203820|203878.8|203828.8|203868|203818|18
1731703200000|2024-11-15 20:40:00|203870.1|203820.1|203873.3|203823.3|203877.3|203827.3|203870.1|203820.1|17
1731703210000|2024-11-15 20:40:10|203870.3|203820.3|203858.7|203808.7|203870.3|203820.3|203854.5|203804.5|18
1731703220000|2024-11-15 20:40:20|203853.3|203803.3|203842.5|203792.5|203853.3|203803.3|203833.8|203783.8|14
1731703230000|2024-11-15 20:40:30|203838.5|203788.5|203843.6|203793.6|203846.1|203796.1|203832.1|203782.1|15
1731703240000|2024-11-15 20:40:40|203843.4|203793.4|203844.5|203794.5|203846.1|203796.1|203836.2|203786.2|9
1731703250000|2024-11-15 20:40:50|203840.9|203790.9|203842.5|203792.5|203843.2|203793.2|203830.7|203780.7|16
1731703260000|2024-11-15 20:41:00|203843.6|203793.6|203843.5|203793.5|203846.5|203796.5|203840.5|203790.5|10
1731703270000|2024-11-15 20:41:10|203843.4|203793.4|203843.4|203793.4|203843.5|203793.5|203843.4|203793.4|7
1731703280000|2024-11-15 20:41:20|203843.5|203793.5|203835.8|203785.8|203843.5|203793.5|203831.5|203781.5|14
1731703290000|2024-11-15 20:41:30|203836.8|203786.8|203842.7|203792.7|203842.8|203792.8|203831.8|203781.8|11
1731703310000|2024-11-15 20:41:50|203839.5|203789.5|203837.4|203787.4|203839.5|203789.5|203833.1|203783.1|4
1731703320000|2024-11-15 20:42:00|203834.9|203784.9|203832.9|203782.9|203835.4|203785.4|203831.8|203781.8|4
1731703330000|2024-11-15 20:42:10|203835|203785|203839|203789|203839|203789|203832.9|203782.9|4
1731703340000|2024-11-15 20:42:20|203832.8|203782.8|203836.6|203786.6|203838.3|203788.3|203830|203780|9
1731703350000|2024-11-15 20:42:30|203836.8|203786.8|203831.7|203781.7|203838.3|203788.3|203831.7|203781.7|6
1731703360000|2024-11-15 20:42:40|203834.8|203784.8|203823.6|203773.6|203834.8|203784.8|203821.5|203771.5|7
1731703370000|2024-11-15 20:42:50|203820.5|203770.5|203823.5|203773.5|203826.4|203776.4|203802.2|203752.2|19
1731703380000|2024-11-15 20:43:00|203823.4|203773.4|203824.1|203774.1|203825.4|203775.4|203821|203771|13
1731703390000|2024-11-15 20:43:10|203821.6|203771.6|203819.8|203769.8|203824.1|203774.1|203815.9|203765.9|17
1731703400000|2024-11-15 20:43:20|203819.3|203769.3|203823.6|203773.6|203826.1|203776.1|203819.3|203769.3|8
1731703410000|2024-11-15 20:43:30|203823.4|203773.4|203795.1|203745.1|203823.6|203773.6|203795.1|203745.1|10
1731703420000|2024-11-15 20:43:40|203797.5|203747.5|203795.2|203745.2|203801.1|203751.1|203794.7|203744.7|9
1731703430000|2024-11-15 20:43:50|203795.8|203745.8|203797.6|203747.6|203800.1|203750.1|203795.8|203745.8|3
1731703440000|2024-11-15 20:44:00|203800.1|203750.1|203809.9|203759.9|203810.7|203760.7|203797.6|203747.6|9
1731703450000|2024-11-15 20:44:10|203810.1|203760.1|203800.8|203750.8|203810.1|203760.1|203800.8|203750.8|5
1731703460000|2024-11-15 20:44:20|203803.3|203753.3|203803.6|203753.6|203809.4|203759.4|203800.2|203750.2|9
1731703470000|2024-11-15 20:44:30|203801.8|203751.8|203807|203757|203807|203757|203801.8|203751.8|7
1731703480000|2024-11-15 20:44:40|203804|203754|203799.5|203749.5|203804|203754|203790.2|203740.2|11
1731703490000|2024-11-15 20:44:50|203803|203753|203798.2|203748.2|203803|203753|203796.1|203746.1|5
1731703500000|2024-11-15 20:45:00|203802.5|203752.5|203795.5|203745.5|203802.5|203752.5|203795.5|203745.5|19
1731703510000|2024-11-15 20:45:10|203790|203740|203792.4|203742.4|203792.4|203742.4|203789.9|203739.9|3
1731703520000|2024-11-15 20:45:20|203781.3|203731.3|203783.5|203733.5|203783.5|203733.5|203781.3|203731.3|2
1731703530000|2024-11-15 20:45:30|203786.9|203736.9|203792.4|203742.4|203792.9|203742.9|203786.9|203736.9|10
1731703540000|2024-11-15 20:45:40|203792.2|203742.2|203793|203743|203793.5|203743.5|203789.6|203739.6|10
1731703550000|2024-11-15 20:45:50|203792.9|203742.9|203790.4|203740.4|203793.2|203743.2|203790|203740|10
1731703560000|2024-11-15 20:46:00|203790|203740|203785.1|203735.1|203790|203740|203784.4|203734.4|12
1731703570000|2024-11-15 20:46:10|203787.3|203737.3|203795.9|203745.9|203795.9|203745.9|203786.9|203736.9|11
1731703580000|2024-11-15 20:46:20|203791|203741|203788.7|203738.7|203791|203741|203787.2|203737.2|18
1731703590000|2024-11-15 20:46:30|203790.4|203740.4|203790.7|203740.7|203793.1|203743.1|203788.5|203738.5|14
1731703600000|2024-11-15 20:46:40|203787.1|203737.1|203790.4|203740.4|203792.6|203742.6|203785.1|203735.1|19
1731703610000|2024-11-15 20:46:50|203790.2|203740.2|203789.3|203739.3|203792.2|203742.2|203785.4|203735.4|16
1731703620000|2024-11-15 20:47:00|203791.3|203741.3|203851|203801|203869.7|203819.7|203789.3|203739.3|26
1731703630000|2024-11-15 20:47:10|203848.3|203798.3|203851|203801|203855.3|203805.3|203846.5|203796.5|23
1731703640000|2024-11-15 20:47:20|203848.6|203798.6|203849.7|203799.7|203853.7|203803.7|203840.6|203790.6|23
1731703650000|2024-11-15 20:47:30|203847.4|203797.4|203876.7|203826.7|203884.7|203834.7|203844.2|203794.2|25
1731703660000|2024-11-15 20:47:40|203877.6|203827.6|203852.5|203802.5|203881.3|203831.3|203849.4|203799.4|26
1731703670000|2024-11-15 20:47:50|203854|203804|203855.4|203805.4|203855.9|203805.9|203853.3|203803.3|5
1731703680000|2024-11-15 20:48:00|203860.7|203810.7|203852.1|203802.1|203860.7|203810.7|203839.2|203789.2|16
1731703690000|2024-11-15 20:48:10|203852.2|203802.2|203869.8|203819.8|203876.7|203826.7|203844.1|203794.1|20
1731703700000|2024-11-15 20:48:20|203870.6|203820.6|203826.4|203776.4|203873.5|203823.5|203826.4|203776.4|26
1731703710000|2024-11-15 20:48:30|203827.8|203777.8|203817.6|203767.6|203829.9|203779.9|203815.2|203765.2|19
1731703720000|2024-11-15 20:48:40|203819.7|203769.7|203845.8|203795.8|203861.7|203811.7|203819.7|203769.7|14
1731703730000|2024-11-15 20:48:50|203839.4|203789.4|203850.9|203800.9|203854.2|203804.2|203838.1|203788.1|30
1731703740000|2024-11-15 20:49:00|203842.2|203792.2|203867|203817|203867|203817|203842.2|203792.2|23
1731703750000|2024-11-15 20:49:10|203864.2|203814.2|203867.8|203817.8|203868|203818|203864.2|203814.2|10
1731703760000|2024-11-15 20:49:20|203864.9|203814.9|203864.4|203814.4|203866.6|203816.6|203864.4|203814.4|4
1731703770000|2024-11-15 20:49:30|203864|203814|203870.2|203820.2|203870.2|203820.2|203864|203814|8
1731703780000|2024-11-15 20:49:40|203868.1|203818.1|203864.8|203814.8|203868.1|203818.1|203858.2|203808.2|5
1731703790000|2024-11-15 20:49:50|203866.1|203816.1|203868.4|203818.4|203868.4|203818.4|203866.1|203816.1|6
1731703800000|2024-11-15 20:50:00|203868.3|203818.3|203835.4|203785.4|203868.3|203818.3|203826.6|203776.6|26
1731703810000|2024-11-15 20:50:10|203831.2|203781.2|203830.8|203780.8|203848.6|203798.6|203824.8|203774.8|21
1731703820000|2024-11-15 20:50:20|203833.3|203783.3|203840.6|203790.6|203840.6|203790.6|203821.3|203771.3|19
1731703830000|2024-11-15 20:50:30|203847.1|203797.1|203844.9|203794.9|203848.2|203798.2|203840.7|203790.7|26
1731703840000|2024-11-15 20:50:40|203847|203797|203849.1|203799.1|203856.6|203806.6|203844.3|203794.3|34
1731703850000|2024-11-15 20:50:50|203853.4|203803.4|203853.8|203803.8|203856.3|203806.3|203851.1|203801.1|20
1731703860000|2024-11-15 20:51:00|203854.2|203804.2|203853.4|203803.4|203855.1|203805.1|203846.7|203796.7|20
1731703870000|2024-11-15 20:51:10|203850.6|203800.6|203854|203804|203855|203805|203849.2|203799.2|17
1731703880000|2024-11-15 20:51:20|203851.1|203801.1|203850.6|203800.6|203858.6|203808.6|203846.2|203796.2|23
1731703890000|2024-11-15 20:51:30|203846|203796|203982.4|203892.4|203982.4|203892.7|203846|203796|20
1731703900000|2024-11-15 20:51:40|203982.6|203892.6|203991.6|203901.6|203999.9|203909.9|203976|203886|14
1731703910000|2024-11-15 20:51:50|203988.4|203898.4|203988.5|203898.5|203995.8|203905.8|203987.9|203897.9|23
1731703920000|2024-11-15 20:52:00|203990.5|203900.5|203988.5|203898.5|203995.7|203905.7|203988.5|203898.5|9
1731703930000|2024-11-15 20:52:10|203991.2|203901.2|203994.5|203904.5|203994.7|203904.7|203983.9|203893.9|24
1731703940000|2024-11-15 20:52:20|203993.8|203903.8|203998.9|203908.9|204000.9|203910.9|203992.8|203902.8|25
1731703950000|2024-11-15 20:52:30|203999.8|203909.8|203972.2|203922.2|203999.8|203927.2|203970.8|203901.2|30
1731703960000|2024-11-15 20:52:40|203972|203922|203971.6|203921.6|203979.1|203929.1|203969.8|203919.8|31
1731703970000|2024-11-15 20:52:50|203969.1|203919.1|203961.1|203911.1|203969.1|203919.1|203957.2|203907.2|15
1731703980000|2024-11-15 20:53:00|203962.1|203912.1|203956.2|203906.2|203962.1|203912.1|203956|203906|9
1731703990000|2024-11-15 20:53:10|203956|203906|203956.4|203906.4|203959.7|203909.7|203951.7|203901.7|11
1731704000000|2024-11-15 20:53:20|203954|203904|203928.9|203878.9|203954|203904|203920.8|203870.8|12
1731704010000|2024-11-15 20:53:30|203926.8|203876.8|203935.7|203885.7|203942.8|203892.8|203925.4|203875.4|21
1731704020000|2024-11-15 20:53:40|203939.7|203889.7|204011|203961|204019.6|203969.6|203935|203885|33
1731704030000|2024-11-15 20:53:50|204011.2|203961.2|204008.5|203958.5|204015.9|203965.9|204008.2|203958.2|12
1731704040000|2024-11-15 20:54:00|204008.3|203958.3|203997.7|203947.7|204009.6|203959.6|203987.1|203937.1|21
1731704050000|2024-11-15 20:54:10|203998.2|203948.2|204001.4|203951.4|204005.9|203955.9|203998.2|203948.2|31
1731704060000|2024-11-15 20:54:20|203999.7|203949.7|203993.9|203943.9|204004.5|203954.5|203980.5|203930.5|20
1731704070000|2024-11-15 20:54:30|203991.4|203941.4|203989.9|203939.9|203997.5|203947.5|203989.3|203939.3|29
1731704080000|2024-11-15 20:54:40|203990.6|203940.6|203988|203938|203995.5|203945.5|203987.3|203937.3|25
1731704090000|2024-11-15 20:54:50|203987.4|203937.4|203958.7|203908.7|203992|203942|203955|203905|24
1731704100000|2024-11-15 20:55:00|203951.2|203901.2|203959.7|203909.7|203959.7|203909.7|203951.2|203901.2|13
1731704110000|2024-11-15 20:55:10|203958|203908|203957.8|203907.8|203958|203908|203952.5|203902.5|9
1731704130000|2024-11-15 20:55:30|203958.4|203908.4|203959.7|203909.7|203961.9|203911.9|203958.2|203908.2|18
1731704140000|2024-11-15 20:55:40|203963.8|203913.8|203964.1|203914.1|203964.3|203914.3|203962|203912|15
1731704150000|2024-11-15 20:55:50|203964.3|203914.3|203954.1|203904.1|203964.5|203914.5|203948.9|203898.9|11
1731704160000|2024-11-15 20:56:00|203956.4|203906.4|203961.8|203911.8|203963.1|203913.1|203956.4|203906.4|16
1731704170000|2024-11-15 20:56:10|203962|203912|203988.3|203938.3|203995.6|203945.6|203962|203912|25
1731704180000|2024-11-15 20:56:20|203985.9|203935.9|203987.9|203937.9|203991.3|203941.3|203983.4|203933.4|12
1731704190000|2024-11-15 20:56:30|203987.5|203937.5|203955.9|203905.9|203987.5|203937.5|203953|203903|23
1731704200000|2024-11-15 20:56:40|203957|203907|203951.3|203901.3|203957|203907|203942.2|203892.2|14
1731704210000|2024-11-15 20:56:50|203951.8|203901.8|203957.9|203907.9|203972.2|203922.2|203951.4|203901.4|30
1731704220000|2024-11-15 20:57:00|203957.5|203907.5|203947.4|203897.4|203959.8|203909.8|203944.7|203894.7|15
1731704230000|2024-11-15 20:57:10|203952|203902|203957.8|203907.8|203962.9|203912.9|203949.6|203899.6|18
1731704240000|2024-11-15 20:57:20|203957.7|203907.7|203980.8|203930.8|203980.8|203930.8|203957.7|203907.7|30
1731704250000|2024-11-15 20:57:30|203971.1|203921.1|203956.9|203906.9|203971.8|203921.8|203952.3|203902.3|21
1731704260000|2024-11-15 20:57:40|203954.6|203904.6|203955|203905|203959.4|203909.4|203950.2|203900.2|13
1731704270000|2024-11-15 20:57:50|203948.4|203898.4|203919.3|203869.3|203957.2|203907.2|203913.7|203863.7|14
1731704280000|2024-11-15 20:58:00|203916.8|203866.8|203917.4|203867.4|203925.3|203875.3|203912.7|203862.7|15
1731704290000|2024-11-15 20:58:10|203915.9|203865.9|203917.4|203867.4|203917.4|203867.4|203915.4|203865.4|9
1731704300000|2024-11-15 20:58:20|203916.1|203866.1|203901.6|203851.6|203917.4|203867.4|203896.6|203846.6|12
1731704310000|2024-11-15 20:58:30|203900.6|203850.6|203901.6|203851.6|203901.6|203851.6|203900|203850|4
1731704320000|2024-11-15 20:58:40|203901.9|203851.9|203901.7|203851.7|203903.4|203853.4|203901.4|203851.4|5
1731704330000|2024-11-15 20:58:50|203900.7|203850.7|203905.3|203855.3|203905.3|203855.3|203900.7|203850.7|8
1731704340000|2024-11-15 20:59:00|203903.6|203853.6|203907.6|203857.6|203907.6|203857.6|203901.8|203851.8|9
1731704350000|2024-11-15 20:59:10|203906.1|203856.1|203916.1|203866.1|203920.7|203870.7|203878.6|203828.6|17
1731704360000|2024-11-15 20:59:20|203917.1|203867.1|203917.4|203867.4|203920.2|203870.2|203910|203860|15
1731704370000|2024-11-15 20:59:30|203918.6|203868.6|203917.6|203867.6|203918.6|203868.6|203914|203864|11
1731704380000|2024-11-15 20:59:40|203915.6|203865.6|203914|203864|203920.5|203870.5|203910.1|203860.1|20
1731704390000|2024-11-15 20:59:50|203911.6|203861.6|203922.7|203872.7|203923.3|203873.3|203907.9|203857.9|32
1731704400000|2024-11-15 21:00:00|203919.9|203869.9|203919.7|203869.7|203920.7|203870.7|203909|203859|18
1731704410000|2024-11-15 21:00:10|203916.9|203866.9|203920.4|203870.4|203920.4|203870.4|203916.6|203866.6|5
1731704420000|2024-11-15 21:00:20|203918.8|203868.8|203917|203867|203918.8|203868.8|203913.6|203863.6|4
1731704430000|2024-11-15 21:00:30|203919.1|203869.1|203906.8|203856.8|203919.1|203869.1|203906.8|203856.8|22
1731704440000|2024-11-15 21:00:40|203912.4|203862.4|203914.1|203864.1|203914.6|203864.6|203906.8|203856.8|9
1731704450000|2024-11-15 21:00:50|203909|203859|203899.6|203849.6|203924.4|203861.6|203897.1|203834.4|19
1731704460000|2024-11-15 21:01:00|203896.3|203846.3|203904.4|203854.4|203916.4|203866.4|203896.3|203846.3|33
1731704470000|2024-11-15 21:01:10|203910.1|203860.1|203907|203857|203914.6|203864.6|203902.1|203852.1|26
1731704480000|2024-11-15 21:01:20|203911.1|203861.1|203913.6|203863.6|203915.9|203865.9|203900|203850|26
1731704490000|2024-11-15 21:01:30|203912.3|203862.3|203911.1|203861.1|203918.8|203868.8|203906.9|203856.9|21
1731704500000|2024-11-15 21:01:40|203918.3|203868.3|203911.6|203861.6|203921.3|203871.3|203911.3|203861.3|19
1731704510000|2024-11-15 21:01:50|203913.1|203863.1|203879.6|203829.6|203920.1|203870.1|203879.6|203829.6|15
1731704520000|2024-11-15 21:02:00|203886.5|203836.5|203890.7|203840.7|203894.7|203844.7|203886.5|203836.5|7
1731704530000|2024-11-15 21:02:10|203892.7|203842.7|203900.7|203850.7|203911.8|203861.8|203892.6|203842.6|22
1731704540000|2024-11-15 21:02:20|203901.2|203851.2|203919.8|203869.8|203935.1|203885.1|203898.1|203848.1|24
1731704550000|2024-11-15 21:02:30|203920.7|203870.7|203916.2|203866.2|203925.9|203875.9|203916.2|203866.2|15
1731704560000|2024-11-15 21:02:40|203918.6|203868.6|203919.3|203869.3|203934.7|203884.7|203915.2|203865.2|18
1731704570000|2024-11-15 21:02:50|203920.9|203870.9|203926.4|203876.4|203931.8|203881.8|203914.8|203864.8|27
1731704580000|2024-11-15 21:03:00|203934.8|203884.8|203954.1|203904.1|203958.4|203908.4|203930.3|203880.3|12
1731704590000|2024-11-15 21:03:10|203964.4|203914.4|204020.8|203930.8|204026.5|203976.5|203964.4|203914.4|4
1731704600000|2024-11-15 21:03:20|204024|203934|204000.2|203950.2|204033.2|203959.5|203993.1|203929.5|15
1731704610000|2024-11-15 21:03:30|203994.3|203944.3|203998.5|203948.5|204020.2|203948.5|203984.8|203916.7|13
1731704620000|2024-11-15 21:03:40|204007.9|203957.9|204019.3|203929.3|204029.4|203969.1|203997.4|203927|25
1731704630000|2024-11-15 21:03:50|204021.4|203931.4|204035.6|203945.6|204039.4|203949.4|204021.4|203931.4|3
1731704640000|2024-11-15 21:04:00|204032.3|203942.3|204029.9|203939.9|204037.5|203947.5|204029.2|203939.2|13
1731704650000|2024-11-15 21:04:10|204032.5|203942.5|204020.2|203970.2|204035.6|203973.3|204007.6|203939.4|24
1731704660000|2024-11-15 21:04:20|204023.4|203973.4|204015.7|203965.7|204024.2|203974.2|204007.1|203957.1|21
1731704670000|2024-11-15 21:04:30|204016.5|203966.5|204016.9|203966.9|204019.4|203969.4|204005.1|203955.1|35
1731704680000|2024-11-15 21:04:40|204014.4|203964.4|204011.5|203961.5|204020|203970|204010.7|203960.7|20
1731704690000|2024-11-15 21:04:50|204010.5|203960.5|204013.2|203963.2|204016.4|203966.4|204006.5|203956.5|14
1731704700000|2024-11-15 21:05:00|204010.1|203960.1|203971.8|203881.8|204014.2|203964.2|203941.3|203879.1|33
1731704710000|2024-11-15 21:05:10|203974.3|203884.3|203976.2|203886.2|203976.7|203886.7|203974.3|203884.3|5
1731704720000|2024-11-15 21:05:20|203974.2|203884.2|203974.2|203884.2|203974.2|203884.2|203974.2|203884.2|1
1731704730000|2024-11-15 21:05:30|203939.3|203889.3|203952.2|203902.2|203963.5|203913.5|203939.3|203872.6|14
1731704740000|2024-11-15 21:05:40|203959.4|203909.4|203963.8|203873.8|203973.4|203916.1|203944|203873.8|16
1731704750000|2024-11-15 21:05:50|203967.7|203877.7|203890.3|203800.3|203971.7|203881.7|203885.7|203800.3|11
1731704760000|2024-11-15 21:06:00|203890.9|203800.9|203894.8|203804.8|203898.8|203808.8|203885.5|203795.5|19
1731704780000|2024-11-15 21:06:20|203897|203807|203892.1|203802.1|203899|203809|203890.9|203800.9|18
1731704790000|2024-11-15 21:06:30|203890.7|203800.7|203881.4|203831.4|203905.4|203838|203872.8|203800.7|35
1731704800000|2024-11-15 21:06:40|203895.8|203805.8|203888|203838|203904.1|203838|203884.7|203805.5|13
1731704810000|2024-11-15 21:06:50|203881.3|203831.3|203886.6|203836.6|203886.6|203836.6|203871.4|203821.4|29
1731704820000|2024-11-15 21:07:00|203881.5|203831.5|203873.4|203823.4|203884.7|203834.7|203870.9|203820.9|16
1731704830000|2024-11-15 21:07:10|203880.3|203830.3|203873.4|203823.4|203880.3|203830.3|203873.4|203823.4|2
1731704840000|2024-11-15 21:07:20|203869.8|203819.8|203875.5|203825.5|203896.5|203825.5|203869.8|203806.5|8
1731704850000|2024-11-15 21:07:30|203868.7|203818.7|203879|203829|203884.5|203834.5|203868.7|203818.7|10
1731704860000|2024-11-15 21:07:40|203874.2|203824.2|203876.8|203826.8|203885.5|203835.5|203874.2|203824.2|6
1731704870000|2024-11-15 21:07:50|203874.4|203824.4|203882.2|203832.2|203889.6|203839.6|203874.4|203824.4|13
1731704880000|2024-11-15 21:08:00|203883|203833|203881|203831|203908.7|203837.7|203879.1|203808|38
1731704890000|2024-11-15 21:08:10|203884.5|203834.5|203886.8|203836.8|203912.8|203844.4|203884.5|203811|40
1731704900000|2024-11-15 21:08:20|203885.1|203835.1|203877.7|203827.7|203890.2|203840.2|203857.9|203807.9|14
1731704910000|2024-11-15 21:08:30|203867.2|203817.2|203874.5|203824.5|203874.5|203824.5|203867.2|203817.2|3
1731704920000|2024-11-15 21:08:40|203867.2|203817.2|203867|203817|203871.9|203821.9|203864|203814|10
1731704930000|2024-11-15 21:08:50|203869.2|203819.2|203869.7|203819.7|203872.1|203822.1|203866.5|203816.5|6
1731704940000|2024-11-15 21:09:00|203867.8|203817.8|203862.1|203812.1|203873.9|203823.9|203862.1|203812.1|12
1731704950000|2024-11-15 21:09:10|203863.7|203813.7|203861.6|203811.6|203863.7|203813.7|203861.6|203811.6|4
1731704960000|2024-11-15 21:09:20|203863.6|203813.6|203886.9|203836.9|203886.9|203836.9|203861.8|203811.8|4
1731704970000|2024-11-15 21:09:30|203885.2|203835.2|203885.2|203835.2|203885.2|203835.2|203885.2|203835.2|1
1731704980000|2024-11-15 21:09:40|203883.6|203833.6|203862.7|203812.7|203883.6|203833.6|203859.9|203809.9|20
1731704990000|2024-11-15 21:09:50|203864.4|203814.4|203866.3|203816.3|203887.1|203837.1|203862.7|203812.7|11
1731705000000|2024-11-15 21:10:00|203867|203817|203910.4|203860.4|203910.4|203860.4|203864.4|203814.4|7
1731705010000|2024-11-15 21:10:10|203908.1|203858.1|203909.9|203859.9|203931.2|203881.2|203904.5|203854.5|26
1731705020000|2024-11-15 21:10:20|203912.4|203862.4|203905.5|203855.5|203924.7|203874.7|203903|203853|31
1731705030000|2024-11-15 21:10:30|203910.7|203860.7|203905|203855|203916.3|203866.3|203903.2|203853.2|13
1731705040000|2024-11-15 21:10:40|203908.3|203858.3|203914.9|203864.9|203926.3|203867.1|203908.3|203836.3|16
1731705050000|2024-11-15 21:10:50|203911.9|203861.9|203901.4|203851.4|203911.9|203861.9|203901.4|203851.4|7
1731705060000|2024-11-15 21:11:00|203903.9|203853.9|203907.3|203857.3|203916.3|203866.3|203900|203850|12
1731705070000|2024-11-15 21:11:10|203908.8|203858.8|203904.3|203854.3|203913.5|203863.5|203904.3|203854.3|9
1731705080000|2024-11-15 21:11:20|203907.3|203857.3|203906.6|203856.6|203913.5|203863.5|203906.6|203856.6|10
1731705090000|2024-11-15 21:11:30|203903.3|203853.3|203903.8|203853.8|203913.1|203863.1|203902.6|203852.6|8
1731705100000|2024-11-15 21:11:40|203906.4|203856.4|203907.9|203857.9|203916.4|203866.4|203905.7|203855.7|14
1731705110000|2024-11-15 21:11:50|203918.1|203868.1|203909.7|203859.7|203918.1|203868.1|203907.7|203857.7|7
1731705120000|2024-11-15 21:12:00|203919.4|203869.4|203909.9|203859.9|203919.4|203869.4|203902.6|203852.6|8
1731705130000|2024-11-15 21:12:10|203918.5|203868.5|203914.5|203864.5|203921.7|203871.7|203907.7|203857.7|18
1731705140000|2024-11-15 21:12:20|203923.1|203873.1|203914.8|203864.8|203923.1|203873.1|203912.3|203862.3|8
1731705150000|2024-11-15 21:12:30|203910.8|203860.8|203910.8|203860.8|203910.8|203860.8|203910.8|203860.8|1
1731705160000|2024-11-15 21:12:40|203907.8|203857.8|203910.7|203860.7|203910.7|203860.7|203907.8|203857.8|2
1731705180000|2024-11-15 21:13:00|203912.8|203862.8|203907|203857|203917.9|203867.9|203900.3|203850.3|8
1731705190000|2024-11-15 21:13:10|203913.7|203863.7|203894.3|203844.3|203913.7|203863.7|203892.3|203842.3|5
1731705200000|2024-11-15 21:13:20|203905.9|203855.9|203898.1|203848.1|203905.9|203855.9|203898.1|203848.1|2
1731705210000|2024-11-15 21:13:30|203893.5|203843.5|203896.5|203846.5|203896.7|203846.7|203893.5|203843.5|3
1731705220000|2024-11-15 21:13:40|203899|203849|203899|203849|203899|203849|203899|203849|1
1731705230000|2024-11-15 21:13:50|203909.4|203859.4|203902.8|203852.8|203909.4|203859.4|203898.7|203848.7|7
1731705240000|2024-11-15 21:14:00|203910.6|203860.6|203882.3|203832.3|203910.6|203860.6|203879.8|203829.8|7
1731705250000|2024-11-15 21:14:10|203875.8|203825.8|203871.5|203821.5|203875.8|203825.8|203867.6|203817.6|5
1731705260000|2024-11-15 21:14:20|203879.8|203829.8|203900.6|203850.6|203908.4|203858.4|203869|203819|7
1731705270000|2024-11-15 21:14:30|203902.8|203852.8|203919.5|203869.5|203924.7|203874.7|203902.8|203852.8|5
1731705280000|2024-11-15 21:14:40|203914.4|203864.4|203917.5|203867.5|203917.5|203867.5|203914.4|203864.4|2
1731705290000|2024-11-15 21:14:50|203914.4|203864.4|203917.4|203867.4|203921.9|203871.9|203907.4|203857.4|21
1731705300000|2024-11-15 21:15:00|203920.2|203870.2|203917|203867|203920.2|203870.2|203913.8|203863.8|6
1731705310000|2024-11-15 21:15:10|203916.5|203866.5|203914.1|203864.1|203917.1|203867.1|203913.8|203863.8|6
1731705320000|2024-11-15 21:15:20|203912.3|203862.3|203912.3|203862.3|203912.3|203862.3|203912.3|203862.3|1
1731705330000|2024-11-15 21:15:30|203914.1|203864.1|203909|203859|203916.1|203866.1|203909|203859|4
1731705350000|2024-11-15 21:15:50|203909.1|203859.1|203899.5|203849.5|203911.6|203861.6|203899.5|203849.5|6
1731705360000|2024-11-15 21:16:00|203904.6|203854.6|203902.4|203852.4|203904.6|203854.6|203899.5|203849.5|12
1731705370000|2024-11-15 21:16:10|203902.6|203852.6|203902.3|203852.3|203904.6|203854.6|203902.3|203852.3|9
1731705380000|2024-11-15 21:16:20|203904.6|203854.6|203901.2|203851.2|203906.7|203856.7|203901.2|203851.2|11
1731705390000|2024-11-15 21:16:30|203898.7|203848.7|203898.7|203848.7|203902.3|203852.3|203898.7|203848.7|7
1731705400000|2024-11-15 21:16:40|203900.8|203850.8|203901.7|203851.7|203906.3|203856.3|203900.8|203850.8|5
1731705410000|2024-11-15 21:16:50|203905|203855|203905|203855|203905|203855|203905|203855|1
1731705420000|2024-11-15 21:17:00|203904.7|203854.7|203901|203851|203906.1|203856.1|203898.2|203848.2|15
1731705430000|2024-11-15 21:17:10|203903.8|203853.8|203902.6|203852.6|203904.5|203854.5|203901|203851|14
1731705440000|2024-11-15 21:17:20|203901|203851|203901|203851|203901|203851|203901|203851|1
1731705450000|2024-11-15 21:17:30|203903.5|203853.5|203901.8|203851.8|203903.5|203853.5|203901.7|203851.7|3
1731705460000|2024-11-15 21:17:40|203900.4|203850.4|203897.4|203847.4|203901.8|203851.8|203895.5|203845.5|6
1731705490000|2024-11-15 21:18:10|203895.5|203845.5|203893.2|203843.2|203895.6|203845.6|203891|203841|5
1731705500000|2024-11-15 21:18:20|203897.4|203847.4|203893.2|203843.2|203897.4|203847.4|203893.2|203843.2|4
1731705520000|2024-11-15 21:18:40|203893|203843|203894.1|203844.1|203897.4|203847.4|203893|203843|8
1731705530000|2024-11-15 21:18:50|203897.2|203847.2|203894.1|203844.1|203897.2|203847.2|203894.1|203844.1|4
1731705540000|2024-11-15 21:19:00|203896.7|203846.7|203894.2|203844.2|203897|203847|203894.1|203844.1|6
1731705550000|2024-11-15 21:19:10|203893.3|203843.3|203864.2|203814.2|203893.3|203843.3|203858.8|203808.8|9
1731705560000|2024-11-15 21:19:20|203848.4|203798.4|203852.9|203802.9|203852.9|203802.9|203848.4|203798.4|2
1731705570000|2024-11-15 21:19:30|203855.5|203805.5|203892.2|203842.2|203894.7|203844.7|203847.5|203797.5|18
1731705580000|2024-11-15 21:19:40|203898.1|203848.1|203869.5|203819.5|203898.1|203848.1|203865.2|203815.2|19
1731705590000|2024-11-15 21:19:50|203870.8|203820.8|203893|203843|203894.8|203844.8|203866.9|203816.9|17
1731705600000|2024-11-15 21:20:00|203893.6|203843.6|203895|203845|203896.6|203846.6|203893.6|203843.6|3
1731705620000|2024-11-15 21:20:20|203897.2|203847.2|203895|203845|203897.2|203847.2|203895|203845|2
1731705680000|2024-11-15 21:21:20|203894.5|203844.5|203878.2|203788.2|203894.5|203844.5|203873.5|203783.5|14
1731705690000|2024-11-15 21:21:30|203877.9|203787.9|203872.9|203782.9|203879.5|203789.5|203870.8|203780.8|20
1731705700000|2024-11-15 21:21:40|203875.8|203785.8|203877.7|203787.7|203883|203793|203869.1|203779.1|18
1731705710000|2024-11-15 21:21:50|203877.6|203787.6|203784|203734|203877.6|203787.6|203781.1|203731.1|20
1731705720000|2024-11-15 21:22:00|203786.8|203736.8|203781.5|203731.5|203786.8|203736.8|203781.5|203731.5|14
1731705730000|2024-11-15 21:22:10|203782.8|203732.8|203783.8|203733.8|203789.2|203739.2|203782.8|203732.8|5
1731705740000|2024-11-15 21:22:20|203782.2|203732.2|203783.2|203733.2|203787.2|203737.2|203780.5|203730.5|21
1731705750000|2024-11-15 21:22:30|203785.6|203735.6|203785.7|203735.7|203791.9|203741.9|203785.6|203735.6|5
1731705760000|2024-11-15 21:22:40|203783.1|203733.1|203790.8|203740.8|203791.2|203741.2|203783.1|203733.1|7
1731705770000|2024-11-15 21:22:50|203788.6|203738.6|203790.1|203740.1|203790.8|203740.8|203787.6|203737.6|7
1731705780000|2024-11-15 21:23:00|203788.2|203738.2|203789.6|203739.6|203789.6|203739.6|203787.4|203737.4|4
1731705790000|2024-11-15 21:23:10|203788|203738|203789.7|203739.7|203789.7|203739.7|203782.9|203732.9|5
1731705800000|2024-11-15 21:23:20|203787.8|203737.8|203788.6|203738.6|203789.9|203739.9|203784.9|203734.9|16
1731705810000|2024-11-15 21:23:30|203787.4|203737.4|203788.9|203738.9|203790.5|203740.5|203786.3|203736.3|6
1731705830000|2024-11-15 21:23:50|203787.2|203737.2|203789.4|203739.4|203789.4|203739.4|203778.3|203728.3|21
1731705840000|2024-11-15 21:24:00|203791.1|203741.1|203782.3|203732.3|203791.1|203741.1|203782.3|203732.3|10
1731705850000|2024-11-15 21:24:10|203780.4|203730.4|203782.4|203732.4|203782.4|203732.4|203780.4|203730.4|2
1731705860000|2024-11-15 21:24:20|203787.2|203737.2|203783.2|203733.2|203787.2|203737.2|203781.3|203731.3|12
1731705870000|2024-11-15 21:24:30|203781.3|203731.3|203783.4|203733.4|203785.5|203735.5|203779.1|203729.1|13
1731705880000|2024-11-15 21:24:40|203780.7|203730.7|203787.2|203737.2|203788.3|203738.3|203780.5|203730.5|24
1731705890000|2024-11-15 21:24:50|203785.2|203735.2|203791|203741|203800.1|203750.1|203783.5|203733.5|14
1731705900000|2024-11-15 21:25:00|203793.4|203743.4|203789.4|203739.4|203793.4|203743.4|203789.4|203739.4|3
1731705920000|2024-11-15 21:25:20|203787.4|203737.4|203787.4|203737.4|203789.4|203739.4|203787.4|203737.4|3
1731705930000|2024-11-15 21:25:30|203778.6|203728.6|203731.1|203641.1|203778.6|203728.6|203711.6|203621.6|29
1731705940000|2024-11-15 21:25:40|203725.2|203635.2|203730.2|203640.2|203735.9|203645.9|203721.1|203631.1|22
1731705950000|2024-11-15 21:25:50|203729.6|203639.6|203722.7|203632.7|203729.6|203639.6|203718.2|203628.2|13
1731705960000|2024-11-15 21:26:00|203724.9|203634.9|203721.7|203631.7|203730.2|203640.2|203721.4|203631.4|14
1731705970000|2024-11-15 21:26:10|203716.4|203626.4|203721.7|203631.7|203721.7|203631.7|203716.4|203626.4|3
1731705980000|2024-11-15 21:26:20|203729.4|203639.4|203736.2|203646.2|203748.6|203658.6|203729.4|203639.4|8
1731705990000|2024-11-15 21:26:30|203735.5|203645.5|203712.5|203662.5|203746.6|203662.8|203702.4|203638.7|22
1731706000000|2024-11-15 21:26:40|203703.1|203653.1|203703.4|203653.4|203712.7|203662.7|203699.4|203649.4|16
1731706010000|2024-11-15 21:26:50|203700.3|203650.3|203704.7|203654.7|203704.7|203654.7|203700.3|203650.3|2
1731706020000|2024-11-15 21:27:00|203707.2|203657.2|203707.2|203657.2|203707.2|203657.2|203707.2|203657.2|1
1731706030000|2024-11-15 21:27:10|203704.1|203654.1|203706.9|203656.9|203706.9|203656.9|203703.5|203653.5|10
1731706040000|2024-11-15 21:27:20|203704.5|203654.5|203707.1|203657.1|203707.1|203657.1|203704.1|203654.1|3
1731706050000|2024-11-15 21:27:30|203704.4|203654.4|203707.4|203657.4|203707.4|203657.4|203704.4|203654.4|6
1731706060000|2024-11-15 21:27:40|203707.2|203657.2|203706.7|203656.7|203707.4|203657.4|203703.7|203653.7|16
1731706070000|2024-11-15 21:27:50|203706.3|203656.3|203704.6|203654.6|203706.7|203656.7|203701.7|203651.7|12
1731706090000|2024-11-15 21:28:10|203703.6|203653.6|203706.3|203656.3|203706.7|203656.7|203703.6|203653.6|5
1731706100000|2024-11-15 21:28:20|203700.5|203650.5|203705.3|203655.3|203705.3|203655.3|203700.5|203650.5|3
1731706110000|2024-11-15 21:28:30|203700.5|203650.5|203707|203657|203707|203657|203697.2|203647.2|8
1731706120000|2024-11-15 21:28:40|203703.8|203653.8|203706|203656|203706.4|203656.4|203703.3|203653.3|14
1731706130000|2024-11-15 21:28:50|203705.8|203655.8|203706.8|203656.8|203708|203658|203705.8|203655.8|11
1731706140000|2024-11-15 21:29:00|203706.2|203656.2|203713.4|203663.4|203724.9|203674.9|203706.2|203656.2|11
1731706150000|2024-11-15 21:29:10|203712.4|203662.4|203709.6|203659.6|203714.3|203664.3|203709.6|203659.6|11
1731706160000|2024-11-15 21:29:20|203708.5|203658.5|203708|203658|203711.3|203661.3|203708|203658|4
1731706170000|2024-11-15 21:29:30|203728|203638|203727.3|203637.3|203728|203638|203726.7|203636.7|6
1731706180000|2024-11-15 21:29:40|203726.7|203636.7|203727.4|203637.4|203727.4|203637.4|203726.7|203636.7|3
1731706190000|2024-11-15 21:29:50|203726.8|203636.8|203726.8|203636.8|203728.3|203638.3|203726.8|203636.8|5
1731706200000|2024-11-15 21:30:00|203732.1|203642.1|203732.1|203642.1|203733.2|203643.2|203732.1|203642.1|3
1731706210000|2024-11-15 21:30:10|203729|203639|203729|203639|203729|203639|203729|203639|1
1731706230000|2024-11-15 21:30:30|203728.9|203638.9|203729|203639|203729|203639|203728.9|203638.9|2
1731706240000|2024-11-15 21:30:40|203729.4|203639.4|203729|203639|203730.1|203640.1|203729|203639|4
1731706250000|2024-11-15 21:30:50|203729.4|203639.4|203730.1|203640.1|203730.1|203640.1|203729|203639|6
1731706260000|2024-11-15 21:31:00|203729.4|203639.4|203737.8|203647.8|203737.8|203647.8|203729.4|203639.4|3
1731706270000|2024-11-15 21:31:10|203734|203644|203737.8|203647.8|203737.8|203647.8|203734|203644|2
1731706280000|2024-11-15 21:31:20|203732.4|203642.4|203737.8|203647.8|203737.8|203647.8|203732.4|203642.4|2
1731706290000|2024-11-15 21:31:30|203733.1|203643.1|203729.6|203639.6|203733.1|203643.1|203729.2|203639.2|4
1731706310000|2024-11-15 21:31:50|203729.2|203639.2|203729.5|203639.5|203729.5|203639.5|203729.2|203639.2|2
1731706340000|2024-11-15 21:32:20|203729.9|203639.9|203729.5|203639.5|203729.9|203639.9|203729.5|203639.5|2
1731706360000|2024-11-15 21:32:40|203732.8|203642.8|203733|203643|203733|203643|203732.8|203642.8|2
1731706380000|2024-11-15 21:33:00|203729.7|203639.7|203733|203643|203733|203643|203729.7|203639.7|4
1731706400000|2024-11-15 21:33:20|203730.8|203640.8|203733|203643|203733|203643|203730.8|203640.8|2
1731706410000|2024-11-15 21:33:30|203732.5|203642.5|203728.8|203638.8|203732.5|203642.5|203728.8|203638.8|5
1731706420000|2024-11-15 21:33:40|203731.3|203641.3|203731.3|203641.3|203731.3|203641.3|203729.5|203639.5|3
1731706430000|2024-11-15 21:33:50|203729.5|203639.5|203731.3|203641.3|203731.3|203641.3|203729.5|203639.5|2
1731706440000|2024-11-15 21:34:00|203729.6|203639.6|203692.9|203602.9|203731.3|203641.3|203683.9|203593.9|12
1731706450000|2024-11-15 21:34:10|203691.7|203601.7|203697.4|203607.4|203701.5|203611.5|203691.7|203601.7|5
1731706460000|2024-11-15 21:34:20|203704.2|203614.2|203696.9|203606.9|203704.2|203614.2|203696.9|203606.9|2
1731706470000|2024-11-15 21:34:30|203698.7|203608.7|203698.7|203608.7|203698.7|203608.7|203698.7|203608.7|1
1731706490000|2024-11-15 21:34:50|203703.4|203613.4|203703.4|203613.4|203703.4|203613.4|203698.7|203608.7|3
1731706500000|2024-11-15 21:35:00|203698.7|203608.7|203700|203610|203705.4|203615.4|203692.7|203602.7|9
1731706510000|2024-11-15 21:35:10|203704.3|203614.3|203694.9|203604.9|203704.3|203614.3|203694.9|203604.9|2
1731706540000|2024-11-15 21:35:40|203695.6|203605.6|203688.1|203598.1|203706|203616|203687.8|203597.8|10
1731706550000|2024-11-15 21:35:50|203692.5|203602.5|203690.5|203600.5|203694.7|203604.7|203688.1|203598.1|16
1731706560000|2024-11-15 21:36:00|203694.7|203604.7|203680.4|203590.4|203694.7|203604.7|203679.8|203589.8|9
1731706570000|2024-11-15 21:36:10|203685|203595|203679.6|203589.6|203685|203595|203679.6|203589.6|2
1731706580000|2024-11-15 21:36:20|203679.3|203589.3|203679.6|203589.6|203679.6|203589.6|203679.3|203589.3|2
1731706590000|2024-11-15 21:36:30|203685|203595|203694|203604|203703.7|203613.7|203679.8|203589.8|6
1731706600000|2024-11-15 21:36:40|203696.2|203606.2|203704.6|203614.6|203715.1|203625.1|203696.2|203606.2|17
1731706610000|2024-11-15 21:36:50|203700.8|203610.8|203705.5|203615.5|203705.5|203615.5|203700.2|203610.2|21
1731706620000|2024-11-15 21:37:00|203704.6|203614.6|203704.6|203614.6|203704.6|203614.6|203704.6|203614.6|1
1731706660000|2024-11-15 21:37:40|203704|203614|203702.4|203612.4|203707.8|203617.8|203698.5|203608.5|6
1731706670000|2024-11-15 21:37:50|203702.7|203612.7|203702.4|203612.4|203702.7|203612.7|203702.4|203612.4|2
1731706700000|2024-11-15 21:38:20|203702.7|203612.7|203702.7|203612.7|203702.7|203612.7|203702.7|203612.7|1
1731706710000|2024-11-15 21:38:30|203702.4|203612.4|203702.4|203612.4|203702.7|203612.7|203702.4|203612.4|3
1731706720000|2024-11-15 21:38:40|203701.1|203611.1|203701.6|203611.6|203701.6|203611.6|203701.1|203611.1|2
1731706730000|2024-11-15 21:38:50|203701.1|203611.1|203701.1|203611.1|203701.1|203611.1|203701.1|203611.1|1
1731706740000|2024-11-15 21:39:00|203701.6|203611.6|203701.6|203611.6|203701.6|203611.6|203701.6|203611.6|1
1731706750000|2024-11-15 21:39:10|203713.1|203623.1|203704.6|203614.6|203715.8|203625.8|203704.5|203614.5|20
1731706760000|2024-11-15 21:39:20|203714.4|203624.4|203706.4|203616.4|203717|203627|203706.4|203616.4|23
1731706770000|2024-11-15 21:39:30|203707.6|203617.6|203706.4|203616.4|203707.6|203617.6|203706.4|203616.4|2
1731706780000|2024-11-15 21:39:40|203706.6|203616.6|203647|203557|203706.6|203616.6|203645|203555|10
1731706790000|2024-11-15 21:39:50|203647.2|203557.2|203646.8|203556.8|203650.2|203560.2|203646.8|203556.8|3
1731706800000|2024-11-15 21:40:00|203654.2|203564.2|203643.4|203553.4|203671.4|203581.4|203640.5|203550.5|9
1731706810000|2024-11-15 21:40:10|203648.2|203558.2|203648|203558|203659.8|203569.8|203639.9|203549.9|24
1731706820000|2024-11-15 21:40:20|203653.5|203563.5|203595.7|203505.7|203653.5|203563.5|203594.3|203504.3|6
1731706830000|2024-11-15 21:40:30|203598.1|203508.1|203598.1|203508.1|203598.1|203508.1|203598.1|203508.1|1
1731706840000|2024-11-15 21:40:40|203595.6|203505.6|203592.7|203502.7|203595.6|203505.6|203592.7|203502.7|2
1731706850000|2024-11-15 21:40:50|203596|203506|203595.2|203505.2|203596|203506|203595.2|203505.2|2
1731706870000|2024-11-15 21:41:10|203596|203506|203618.1|203528.1|203618.1|203533.6|203583.6|203506|3
1731706880000|2024-11-15 21:41:20|203615.2|203525.2|203648.6|203558.6|203650.9|203560.9|203607.3|203517.3|23
1731706890000|2024-11-15 21:41:30|203652.4|203562.4|203648.7|203558.7|203652.4|203562.4|203648.3|203558.3|4
1731706900000|2024-11-15 21:41:40|203653|203563|203648.7|203558.7|203653|203563|203648.7|203558.7|2
1731706910000|2024-11-15 21:41:50|203653|203563|203649.6|203559.6|203653|203563|203649.6|203559.6|2
1731706920000|2024-11-15 21:42:00|203648.1|203558.1|203631.9|203541.9|203648.1|203558.1|203631.9|203541.9|2
1731706930000|2024-11-15 21:42:10|203634.7|203544.7|203649.2|203559.2|203649.2|203559.2|203634.7|203544.7|2
1731706940000|2024-11-15 21:42:20|203653.9|203563.9|203650.6|203560.6|203653.9|203563.9|203649.5|203559.5|5
1731706950000|2024-11-15 21:42:30|203652.5|203562.5|203650.2|203560.2|203652.5|203562.5|203650.2|203560.2|2
1731706960000|2024-11-15 21:42:40|203650.9|203560.9|203652.1|203562.1|203652.1|203562.1|203650.9|203560.9|2
1731706980000|2024-11-15 21:43:00|203656.8|203566.8|203690|203600|203695.1|203605.1|203656.8|203566.8|9
1731707010000|2024-11-15 21:43:30|203690.2|203600.2|203689.7|203599.7|203690.2|203600.2|203673.6|203583.6|4
1731707020000|2024-11-15 21:43:40|203689.9|203599.9|203674|203584|203689.9|203599.9|203674|203584|4
1731707030000|2024-11-15 21:43:50|203671.2|203581.2|203684.2|203594.2|203690.9|203600.9|203671.2|203581.2|6
1731707040000|2024-11-15 21:44:00|203691.9|203601.9|203688.7|203598.7|203693.6|203603.6|203684.8|203594.8|18
1731707050000|2024-11-15 21:44:10|203691.9|203601.9|203691.9|203601.9|203691.9|203601.9|203691.9|203601.9|1
1731707070000|2024-11-15 21:44:30|203696.3|203606.3|203698.9|203608.9|203700.5|203610.5|203690.9|203600.9|30
1731707080000|2024-11-15 21:44:40|203697|203607|203703.6|203613.6|203703.6|203613.6|203697|203607|18
1731707090000|2024-11-15 21:44:50|203702.5|203612.5|203717.9|203627.9|203717.9|203627.9|203700.9|203610.9|4
1731707100000|2024-11-15 21:45:00|203728.7|203638.7|203722.5|203632.5|203729.3|203639.3|203721.3|203631.3|7
1731707110000|2024-11-15 21:45:10|203720.8|203630.8|203720.8|203630.8|203720.8|203630.8|203720.8|203630.8|1
1731707160000|2024-11-15 21:46:00|203726.8|203636.8|203721.6|203631.6|203728.4|203638.4|203718.7|203628.7|5
1731707220000|2024-11-15 21:47:00|203721.2|203631.2|203721.2|203631.2|203721.2|203631.2|203721.2|203631.2|1
1731707230000|2024-11-15 21:47:10|203718.4|203628.4|203718.4|203628.4|203718.4|203628.4|203718.4|203628.4|1
1731707280000|2024-11-15 21:48:00|203725.8|203635.8|203717.9|203627.9|203725.8|203635.8|203717.9|203627.9|2
1731707300000|2024-11-15 21:48:20|203726|203636|203719.4|203629.4|203726|203636|203719.4|203629.4|2
1731707340000|2024-11-15 21:49:00|203728.3|203638.3|203710.3|203620.3|203728.3|203638.3|203708.1|203618.1|6
1731707350000|2024-11-15 21:49:10|203714.3|203624.3|203719.3|203629.3|203719.3|203629.3|203710.1|203620.1|3
1731707360000|2024-11-15 21:49:20|203726.7|203636.7|203682.6|203592.6|203726.7|203636.7|203680.1|203590.1|10
1731707370000|2024-11-15 21:49:30|203680.1|203590.1|203681.2|203591.2|203684.3|203594.3|203680.1|203590.1|9
1731707380000|2024-11-15 21:49:40|203683.2|203593.2|203682.5|203592.5|203685.8|203595.8|203680.1|203590.1|12
1731707390000|2024-11-15 21:49:50|203680.1|203590.1|203682.9|203592.9|203687|203597|203679.4|203589.4|9
1731707400000|2024-11-15 21:50:00|203680.5|203590.5|203668.6|203578.6|203683.5|203593.5|203664.8|203574.8|14
1731707410000|2024-11-15 21:50:10|203668.2|203578.2|203668.2|203578.2|203668.2|203578.2|203668.2|203578.2|1
1731707420000|2024-11-15 21:50:20|203678.2|203588.2|203671|203581|203678.2|203588.2|203671|203581|2
1731707430000|2024-11-15 21:50:30|203669.3|203579.3|203669.8|203579.8|203671|203581|203665.9|203575.9|4
1731707450000|2024-11-15 21:50:50|203664.9|203574.9|203663|203573|203664.9|203574.9|203643.5|203553.5|11
1731707460000|2024-11-15 21:51:00|203656.1|203566.1|203665.3|203575.3|203665.3|203575.3|203656.1|203566.1|3
1731707470000|2024-11-15 21:51:10|203655.3|203565.3|203657|203567|203657|203567|203655.3|203565.3|4
1731707480000|2024-11-15 21:51:20|203658.4|203568.4|203656.8|203566.8|203658.4|203568.4|203656.8|203566.8|2
1731707490000|2024-11-15 21:51:30|203666|203576|203676|203586|203676|203586|203656.5|203566.5|8
1731707500000|2024-11-15 21:51:40|203663.7|203573.7|203663.7|203573.7|203666.7|203576.7|203655.3|203565.3|8
1731707510000|2024-11-15 21:51:50|203659.5|203569.5|203663.8|203573.8|203663.8|203573.8|203653.4|203563.4|4
1731707560000|2024-11-15 21:52:40|203668.2|203578.2|203657.9|203567.9|203681|203591|203657.9|203567.9|4
1731707580000|2024-11-15 21:53:00|203658.7|203568.7|203656.4|203566.4|203658.7|203568.7|203654.5|203564.5|12
1731707600000|2024-11-15 21:53:20|203660.2|203570.2|203661.5|203571.5|203661.5|203571.5|203651.3|203561.3|12
1731707610000|2024-11-15 21:53:30|203655.8|203565.8|203655.7|203565.7|203655.8|203565.8|203655.7|203565.7|2
1731707620000|2024-11-15 21:53:40|203661.5|203571.5|203656|203566|203661.5|203571.5|203655.8|203565.8|6
1731707630000|2024-11-15 21:53:50|203661.5|203571.5|203657.7|203567.7|203662.8|203572.8|203653.9|203563.9|12
1731707640000|2024-11-15 21:54:00|203662.3|203572.3|203668.5|203578.5|203668.8|203578.8|203657.5|203567.5|9
1731707650000|2024-11-15 21:54:10|203655.3|203565.3|203655.3|203565.3|203655.3|203565.3|203655.3|203565.3|1
1731707660000|2024-11-15 21:54:20|203650.2|203560.2|203662.8|203572.8|203667.9|203577.9|203650.2|203560.2|10
1731707670000|2024-11-15 21:54:30|203657.1|203567.1|203661.5|203571.5|203661.5|203571.5|203657.1|203567.1|2
1731707680000|2024-11-15 21:54:40|203667.1|203577.1|203657.2|203567.2|203667.1|203577.1|203651.3|203561.3|3
1731707690000|2024-11-15 21:54:50|203664|203574|203668.4|203578.4|203668.4|203578.4|203663.8|203573.8|3
1731707700000|2024-11-15 21:55:00|203664.3|203574.3|203654.3|203564.3|203668.8|203578.8|203643|203553|11
1731707710000|2024-11-15 21:55:10|203650.6|203560.6|203653.7|203563.7|203653.7|203563.7|203649.4|203559.4|3
1731707720000|2024-11-15 21:55:20|203649.9|203559.9|203649.9|203559.9|203649.9|203559.9|203649.9|203559.9|1
1731707730000|2024-11-15 21:55:30|203654.2|203564.2|203654.2|203564.2|203654.2|203564.2|203654.2|203564.2|1
1731707740000|2024-11-15 21:55:40|203648.7|203558.7|203653.8|203563.8|203654.3|203564.3|203648.7|203558.7|4
1731707760000|2024-11-15 21:56:00|203648.2|203558.2|203646.6|203556.6|203666.4|203576.4|203596.7|203506.7|11
1731707770000|2024-11-15 21:56:10|203644.4|203554.4|203636.7|203546.7|203648.4|203558.4|203636.7|203546.7|3
1731707780000|2024-11-15 21:56:20|203642.8|203552.8|203668|203578|203677|203587|203642.8|203552.8|7
1731707790000|2024-11-15 21:56:30|203671.4|203581.4|203677.2|203587.2|203685.1|203595.1|203671.4|203581.4|8
1731707800000|2024-11-15 21:56:40|203679|203589|203677.2|203587.2|203679|203589|203677.2|203587.2|2
1731707810000|2024-11-15 21:56:50|203674.2|203584.2|203662.7|203572.7|203678.9|203588.9|203662.7|203572.7|8
1731707820000|2024-11-15 21:57:00|203665.5|203575.5|203821.5|203523.7|203821.5|203596.2|203665.5|203513|7
1731707830000|2024-11-15 21:57:10|203800.1|203556.2|203696.7|203606.7|203821.5|203611.5|203694.5|203496.6|10
1731707840000|2024-11-15 21:57:20|203699.2|203609.2|203760.7|203450.7|203774.9|203612.5|203699|203450.7|11
1731707850000|2024-11-15 21:57:30|203746.6|203436.6|203737.9|203427.9|203746.6|203436.6|203731.8|203421.8|6
1731707860000|2024-11-15 21:57:40|203740.5|203430.5|203733|203423|203740.5|203430.5|203727.5|203417.5|9
1731707870000|2024-11-15 21:57:50|203731.2|203421.2|203730.4|203423.4|203731.2|203441.5|203711.8|203406.7|10
1731707880000|2024-11-15 21:58:00|203711.8|203421.2|203711.8|203436.4|203725.6|203436.4|203711.8|203421.2|8
1731707900000|2024-11-15 21:58:20|203731.9|203421.2|203731.9|203421.9|203731.9|203421.9|203731.9|203421.2|2
1731707910000|2024-11-15 21:58:30|203735.9|203437.4|203709.3|203432.7|203735.9|203437.4|203698.7|203432.7|5
1731707920000|2024-11-15 21:58:40||203436.5||203436.5||203436.5||203436.5|1
1731877200000|2024-11-17 21:00:00|203785|203520|203785|203520|203785|203520|203785|203520|1
1731878850000|2024-11-17 21:27:30|204097.2|203742.2|204097.2|203742.2|204097.2|203742.2|204097.2|203742.2|1
1731879760000|2024-11-17 21:42:40|203992.5|203637.5|203992.5|203637.5|203992.5|203637.5|203992.5|203637.5|1
1731880670000|2024-11-17 21:57:50|203972.5|203657.5|203972.5|203657.5|203972.5|203657.5|203972.5|203657.5|1
1731880720000|2024-11-17 21:58:40|203970|203660|203970|203660|203970|203660|203970|203660|1
1731880810000|2024-11-17 22:00:10|203807|203497|203807|203497|203807|203497|203807|203497|1
1731880820000|2024-11-17 22:00:20|203805|203495|203805|203495|203805|203495|203805|203495|1
1731880870000|2024-11-17 22:01:10|203660|203350|203660|203350|203660|203350|203660|203350|1
1731880930000|2024-11-17 22:02:10|203702.5|203392.5|203702.5|203392.5|203702.5|203392.5|203702.5|203392.5|1
1731880970000|2024-11-17 22:02:50|203672.5|203362.5|203711.5|203401.5|203711.5|203401.5|203672.5|203362.5|7
1731880980000|2024-11-17 22:03:00|203715.5|203405.5|203739|203429|203739|203429|203715.5|203405.5|10
1731880990000|2024-11-17 22:03:10|203740.5|203430.5|203716.1|203406.1|203742.5|203432.5|203716.1|203406.1|4
1731881020000|2024-11-17 22:03:40|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|1
1731881040000|2024-11-17 22:04:00|203718.1|203408.1|203718.1|203408.1|203718.1|203408.1|203718.1|203408.1|1
1731881080000|2024-11-17 22:04:40|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|1
1731881100000|2024-11-17 22:05:00|203718.1|203408.1|203718.1|203408.1|203718.1|203408.1|203718.1|203408.1|1
1731881130000|2024-11-17 22:05:30|203744.5|203434.5|203743.4|203433.4|203744.5|203434.5|203743.4|203433.4|2
1731881170000|2024-11-17 22:06:10|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|1
1731881190000|2024-11-17 22:06:30|203743.4|203433.4|203743.4|203433.4|203743.4|203433.4|203743.4|203433.4|1
1731881230000|2024-11-17 22:07:10|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|1
1731881240000|2024-11-17 22:07:20|203784.6|203474.6|203784.6|203474.6|203784.6|203474.6|203784.6|203474.6|1
1731881290000|2024-11-17 22:08:10|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|1
1731881300000|2024-11-17 22:08:20|203784.6|203474.6|203784.6|203474.6|203784.6|203474.6|203784.6|203474.6|1
1731881340000|2024-11-17 22:09:00|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|1
1731881350000|2024-11-17 22:09:10|203787.3|203477.3|203787.3|203477.3|203787.3|203477.3|203787.3|203477.3|1
1731881380000|2024-11-17 22:09:40|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|1
1731881410000|2024-11-17 22:10:10|203791.2|203481.2|203791.2|203481.2|203791.2|203481.2|203791.2|203481.2|1
1731881440000|2024-11-17 22:10:40|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|1
1731881460000|2024-11-17 22:11:00|203804.3|203494.3|203804.3|203494.3|203804.3|203494.3|203804.3|203494.3|1
1731881500000|2024-11-17 22:11:40|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|1
1731881520000|2024-11-17 22:12:00|203804.3|203494.3|203804.3|203494.3|203804.3|203494.3|203804.3|203494.3|1
1731881550000|2024-11-17 22:12:30|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|1
1731881570000|2024-11-17 22:12:50|203754.8|203444.8|203754.8|203444.8|203754.8|203444.8|203754.8|203444.8|1
1731881610000|2024-11-17 22:13:30|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|1
1731881630000|2024-11-17 22:13:50|203748.7|203438.7|203748.7|203438.7|203748.7|203438.7|203748.7|203438.7|1
1731881670000|2024-11-17 22:14:30|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|203744.5|203434.5|1
1731881680000|2024-11-17 22:14:40|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|1
1731881720000|2024-11-17 22:15:20|203745|203435|203745|203435|203745|203435|203745|203435|1
1731881740000|2024-11-17 22:15:40|203742.8|203432.8|203742.8|203432.8|203742.8|203432.8|203742.8|203432.8|1
1731882110000|2024-11-17 22:21:50|203725|203415|203725|203415|203725|203415|203725|203415|1
1731882120000|2024-11-17 22:22:00|203742.8|203432.8|203742.8|203432.8|203742.8|203432.8|203742.8|203432.8|1
1731882340000|2024-11-17 22:25:40|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|1
1731884100000|2024-11-17 22:55:00|203743|203433|203742.9|203432.9|203743|203433|203742.9|203432.9|2
1731884140000|2024-11-17 22:55:40|203743|203433|203743|203433|203743|203433|203743|203433|1
1731884160000|2024-11-17 22:56:00|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|1
1731884200000|2024-11-17 22:56:40|203743|203433|203743|203433|203743|203433|203743|203433|1
1731884210000|2024-11-17 22:56:50|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|1
1731884250000|2024-11-17 22:57:30|203743|203433|203743|203433|203743|203433|203743|203433|1
1731884270000|2024-11-17 22:57:50|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|1
1731884300000|2024-11-17 22:58:20|203743|203433|203743|203433|203743|203433|203743|203433|1
1731884320000|2024-11-17 22:58:40|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|1
1731884350000|2024-11-17 22:59:10|203743|203433|203743|203433|203743|203433|203743|203433|1
1731884380000|2024-11-17 22:59:40|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|1
1731884410000|2024-11-17 23:00:10|203753|203443|203766.5|203456.5|203791|203481|203634.5|203324.5|26
1731884420000|2024-11-17 23:00:20|203778.5|203468.5|203786|203476|203789.5|203479.5|203725.2|203415.2|20
1731884430000|2024-11-17 23:00:30|203787.5|203477.5|203799.7|203489.7|203799.7|203489.7|203725.2|203415.2|17
1731884440000|2024-11-17 23:00:40|203800.5|203490.5|203841|203531|203841.2|203531.2|203725.2|203415.2|12
1731884450000|2024-11-17 23:00:50|203841.2|203531.2|203865.2|203555.2|203865.2|203555.2|203841|203531|3
1731884460000|2024-11-17 23:01:00|203787.5|203477.5|203791|203481|203793.5|203483.5|203782.5|203472.5|10
1731884470000|2024-11-17 23:01:10|203790.5|203480.5|203803.9|203493.9|203803.9|203493.9|203790.5|203480.5|2
1731884490000|2024-11-17 23:01:30|203798.5|203488.5|203765|203455|203798.5|203488.5|203765|203455|2
1731884520000|2024-11-17 23:02:00|203781.4|203471.4|203754.5|203444.5|203833|203523|203731.3|203421.3|9
1731884530000|2024-11-17 23:02:10|203755|203445|203794|203484|203794|203484|203717.5|203407.5|11
1731884540000|2024-11-17 23:02:20|203793.5|203483.5|203802.1|203492.1|203804.9|203494.9|203793.5|203483.5|3
1731884550000|2024-11-17 23:02:30|203795|203485|203776.7|203466.7|203817.9|203507.9|203751.1|203441.1|7
1731884560000|2024-11-17 23:02:40|203777.2|203467.2|203777.2|203467.2|203777.2|203467.2|203777.2|203467.2|1
1731884570000|2024-11-17 23:02:50|203768|203458|203736.7|203428|203768|203458|203731.2|203421.2|6
1731884600000|2024-11-17 23:03:20|203718|203444|203718|203444|203718|203444|203718|203444|1
1731884620000|2024-11-17 23:03:40||203434.6||203434.6||203434.6||203434.6|1
1731884630000|2024-11-17 23:03:50||203440||203440||203440||203440|1
1731884640000|2024-11-17 23:04:00|203732|203452|203732|203452|203732|203452|203732|203452|2
1731884650000|2024-11-17 23:04:10|203718||203718||203718||203718||1
1731884680000|2024-11-17 23:04:40|203730.3|203434|203730.3|203434|203730.3|203434|203730.3|203434|2
1731884700000|2024-11-17 23:05:00|203728.7|203428|203734|203428|203734|203428|203728.7|203428|2
1731884720000|2024-11-17 23:05:20|203718|203452|203718|203452|203718|203452|203718|203452|1
1731884740000|2024-11-17 23:05:40|203734|203430.5|203734|203430.5|203734|203430.5|203734|203430.5|1
1731884750000|2024-11-17 23:05:50|203733.5||203733.5||203733.5||203733.5||1
1731884770000|2024-11-17 23:06:10|203718|203452|203718|203452|203718|203452|203718|203452|1
1731884790000|2024-11-17 23:06:30|203733.5|203430.5|203733.5|203430.5|203733.5|203430.5|203733.5|203430.5|1
1731884830000|2024-11-17 23:07:10|203718|203452|203718|203452|203718|203452|203718|203452|1
1731884840000|2024-11-17 23:07:20|203734|203424|203734|203424|203734|203424|203734|203424|1
1731884860000|2024-11-17 23:07:40|203733.5|203430.5|203728.3|203437.7|203733.5|203437.7|203728.3|203430.5|2
1731884870000|2024-11-17 23:07:50||203437.3||203437.3||203437.3||203437.3|1
1731884890000|2024-11-17 23:08:10|203733.5|203430|203733.5|203430|203733.5|203430|203733.5|203430|1
1731884920000|2024-11-17 23:08:40|203731.5|203432.5|203731.5|203432.5|203731.5|203432.5|203731.5|203432.5|1
1731884930000|2024-11-17 23:08:50|203718|203452|203718|203452|203718|203452|203718|203452|1
1731884950000|2024-11-17 23:09:10|203731.5|203432.5|203710.3|203447|203731.5|203448.3|203710|203432.5|4
1731884960000|2024-11-17 23:09:20|203710|203447.3|203710|203447.3|203710|203447.3|203710|203447.3|1
1731884970000|2024-11-17 23:09:30|203709.7|203449|203709.7|203449|203709.7|203449|203709.7|203449|1
1731884980000|2024-11-17 23:09:40|203695|203466|203695|203466|203695|203466|203695|203466|1
1731885000000|2024-11-17 23:10:00|203709.3|203449.3|203709.3|203447.7|203709.3|203449.3|203709.3|203447.7|2
1731885010000|2024-11-17 23:10:10|203708|203449.3|203708|203450|203708|203450|203708|203449.3|2
1731885020000|2024-11-17 23:10:20|203707.7|203450.3|203707.3|203450.7|203707.7|203450.7|203707.3|203449|3
1731885030000|2024-11-17 23:10:30|203707|203451|203707|203451|203707|203451|203707|203451|1
1731885040000|2024-11-17 23:10:40|203693|203467|203693|203467|203693|203467|203693|203467|1
1731885060000|2024-11-17 23:11:00|203707|203451|203707|203451|203707|203451|203707|203451|1
1731885070000|2024-11-17 23:11:10|203732|203422|203732|203422|203732|203422|203732|203422|1
1731885100000|2024-11-17 23:11:40|203693|203467|203693|203467|203693|203467|203693|203467|1
1731885110000|2024-11-17 23:11:50|203707|203451|203707|203451|203707|203451|203707|203451|1
1731885140000|2024-11-17 23:12:20|203713.5|203443.5|203713.5|203443.5|203713.5|203443.5|203713.5|203443.5|1
1731885150000|2024-11-17 23:12:30|203693|203467|203693|203467|203693|203467|203693|203467|1
1731885160000|2024-11-17 23:12:40|203713|203447|203713|203447|203713|203447|203713|203447|1
1731885170000|2024-11-17 23:12:50|203723.5|203433.5|203772|203473.3|203796|203504.5|203723.5|203433|7
1731885180000|2024-11-17 23:13:00|203769.7|203475|203767|203483.5|203769.7|203487|203757.7|203475|11
1731885190000|2024-11-17 23:13:10|203765.5|203485|203755.5|203494.5|203765.5|203494.5|203755.5|203485|10
1731885200000|2024-11-17 23:13:20|203755|203495.5|203736|203499.5|203755|203499.5|203736|203495.5|9
1731885210000|2024-11-17 23:13:30|203749.5|203501.5|203748.5|203502|203749.5|203502|203748.5|203501.5|3
1731885220000|2024-11-17 23:13:40|203748|203502.5|203747|203503.5|203748|203503.5|203747|203502.5|3
1731885230000|2024-11-17 23:13:50|203745||203745||203745||203745||1
1731885250000|2024-11-17 23:14:10|203732||203732||203732||203732||1
1731885260000|2024-11-17 23:14:20|203745||203745||203745||203745||1
1731885270000|2024-11-17 23:14:30|203744.5|203504|203744.5|203504|203744.5|203504|203744.5|203504|1
1731885280000|2024-11-17 23:14:40|203754.5|203494|203785|203486|203785.5|203494|203754.5|203486|6
1731885290000|2024-11-17 23:14:50|203786.5||203786.5||203786.5||203786.5||1
1731885300000|2024-11-17 23:15:00|203752||203752||203752||203752||1
1731885320000|2024-11-17 23:15:20|203812|203502|203812|203502|203812|203502|203812|203502|1
1731885330000|2024-11-17 23:15:30|203811|203501|203786.5|203485.5|203812.5|203502.5|203786.5|203485.5|5
1731885340000|2024-11-17 23:15:40|203787|203485|203787|203485|203787|203485|203787|203485|1
1731885360000|2024-11-17 23:16:00|203752||203752||203752||203752||1
1731885370000|2024-11-17 23:16:10|203788|203484.5|203788|203484.5|203788|203484.5|203788|203484.5|1
1731885380000|2024-11-17 23:16:20||203485||203485||203485||203485|1
1731885390000|2024-11-17 23:16:30|203787.5|203488|203787.5|203488|203787.5|203488|203787.5|203488|1
1731885400000|2024-11-17 23:16:40|203786||203785.5||203786||203785.5||2
1731885410000|2024-11-17 23:16:50|203752||203752||203752||203752||1
1731885430000|2024-11-17 23:17:10|203784.5|203485.5|203784.5|203485.5|203784.5|203485.5|203784.5|203485.5|1
1731885440000|2024-11-17 23:17:20|203788|203485|203785.5|203483|203788|203485|203785.5|203482.5|4
1731885450000|2024-11-17 23:17:30|203786||203787.5||203787.5||203784.5||4
1731885470000|2024-11-17 23:17:50|203752|203548|203782|203548|203782|203548|203752|203548|2
1731885480000|2024-11-17 23:18:00|203796|203532.7|203796|203532.7|203796|203532.7|203796|203532.7|1
1731885520000|2024-11-17 23:18:40|203782|203548|203782|203548|203782|203548|203782|203548|1
1731885540000|2024-11-17 23:19:00|203795.7|203532.7|203795.7|203532.7|203795.7|203532.7|203795.7|203532.7|1
1731885560000|2024-11-17 23:19:20|203797.3|203532.3|203795.7|203532.3|203797.3|203532.3|203795.7|203532.3|3
1731885570000|2024-11-17 23:19:30|203782|203548|203782|203548|203782|203548|203782|203548|1
1731885590000|2024-11-17 23:19:50|203795.3|203532.3|203795.3|203532.3|203795.3|203532.3|203795.3|203532.3|1
1731885600000|2024-11-17 23:20:00|203802|203525|203802|203525|203802|203525|203802|203525|1
1731885630000|2024-11-17 23:20:30|203782|203548|203782|203548|203782|203548|203782|203548|1
1731885650000|2024-11-17 23:20:50|203791|203539|203806|203520.5|203806|203539|203791|203520.5|2
1731885660000|2024-11-17 23:21:00|203803.5|203521|203803.5|203521|203803.5|203521|203803.5|203521|1
1731885680000|2024-11-17 23:21:20|203791|203539|203791|203539|203791|203539|203791|203539|1
1731885700000|2024-11-17 23:21:40|203803.5|203521|203803.5|203521|203803.5|203521|203803.5|203521|1
1731885710000|2024-11-17 23:21:50||203521.5||203521.5||203521.5||203521.5|1
1731885720000|2024-11-17 23:22:00|203815|203505|203815|203505|203815|203505|203815|203505|1
1731885730000|2024-11-17 23:22:10|203803.5|203521.5|203791|203539|203803.5|203539|203791|203521.5|2
1731885760000|2024-11-17 23:22:40|203803.5|203521|203815|203505|203815|203521|203803.5|203505|2
1731885770000|2024-11-17 23:22:50|203803.5|203521.5|203803.5|203521.5|203803.5|203521.5|203803.5|203521.5|1
1731885790000|2024-11-17 23:23:10|203791|203539|203791|203539|203791|203539|203791|203539|1
1731885810000|2024-11-17 23:23:30|203815|203505|203815|203505|203815|203505|203815|203505|1
1731885820000|2024-11-17 23:23:40|203803.5|203521.5|203803.5|203521.5|203803.5|203521.5|203803.5|203521.5|1
1731885850000|2024-11-17 23:24:10|203791|203539|203791|203539|203791|203539|203791|203539|1
1731885860000|2024-11-17 23:24:20|203815|203505|203815|203505|203815|203505|203815|203505|1
1731885870000|2024-11-17 23:24:30|203811|203504|203811|203504|203811|203504|203811|203504|1
1731885880000|2024-11-17 23:24:40|203801|203521.5|203801|203521.5|203801|203521.5|203801|203521.5|1
1731885890000|2024-11-17 23:24:50|203803.5|203522|203803.5|203521.5|203803.5|203522|203803.5|203521.5|2
1731885910000|2024-11-17 23:25:10|203799.3|203527.3|203799.3|203527.3|203799.3|203527.3|203799.3|203527.3|1
1731885940000|2024-11-17 23:25:40|203791|203539|203791|203539|203791|203539|203791|203539|1
1731885960000|2024-11-17 23:26:00|203799|203527.3|203799|203527.3|203799|203527.3|203799|203527.3|1
1731885970000|2024-11-17 23:26:10|203799.3||203799.3||203799.3||203799.3||1
1731885980000|2024-11-17 23:26:20|203799||203799||203799||203799||1
1731886000000|2024-11-17 23:26:40|203791|203539|203791|203539|203791|203539|203791|203539|1
1731886020000|2024-11-17 23:27:00|203799|203527.3|203799|203527.3|203799|203527.3|203799|203527.3|1
1731886040000|2024-11-17 23:27:20|203814.5|203504.5|203814.5|203504.5|203814.5|203504.5|203814.5|203504.5|1
1731886060000|2024-11-17 23:27:40|203791|203539|203791|203539|203791|203539|203791|203539|1
1731886070000|2024-11-17 23:27:50|203799|203527.3|203799|203527.3|203799|203527.3|203799|203527.3|1
1731886080000|2024-11-17 23:28:00||203527.7||203527.7||203527.7||203527.7|1
1731886090000|2024-11-17 23:28:10||203527.3||203527.3||203527.3||203527.3|1
1731886110000|2024-11-17 23:28:30|203791|203539|203791|203539|203791|203539|203791|203539|1
1731886120000|2024-11-17 23:28:40|203814.5|203504.5|203814.5|203504.5|203814.5|203504.5|203814.5|203504.5|1
1731886130000|2024-11-17 23:28:50|203799|203527.3|203799|203527.3|203799|203527.3|203799|203527.3|1
1731886140000|2024-11-17 23:29:00|203797.3|203527.7|203797.3|203527.7|203797.3|203527.7|203797.3|203527.7|2
1731886150000|2024-11-17 23:29:10|203799|203527.3|203799|203527.3|203799|203527.7|203797.3|203527.3|3
1731886160000|2024-11-17 23:29:20|203791|203539|203791|203539|203791|203539|203791|203539|1
1731886180000|2024-11-17 23:29:40|203799|203527.3|203799|203527.3|203799|203527.3|203799|203527.3|1
1731886190000|2024-11-17 23:29:50||203527.7||203527.7||203527.7||203527.7|1
1731886200000|2024-11-17 23:30:00|203797.3||203797.3||203797.3||203797.3||1
1731886210000|2024-11-17 23:30:10|203791|203539|203791|203539|203791|203539|203791|203539|1
1731886240000|2024-11-17 23:30:40|203797.3|203527.7|203797.3|203527.7|203797.3|203527.7|203797.3|203527.7|1
1731886260000|2024-11-17 23:31:00|203811|203507|203794.5|203542.5|203811|203542.5|203794.5|203507|5
1731886270000|2024-11-17 23:31:10|203796|203542|203791|203553|203796|203553|203791|203540.5|4
1731886290000|2024-11-17 23:31:30|203796|203552|203872.7|203614|203872.7|203614|203796|203545.5|6
1731886300000|2024-11-17 23:31:40|203862|203596.7|203862|203597.7|203862|203597.7|203862|203596.7|4
1731886310000|2024-11-17 23:31:50|203872|203598|203871.7|203600.7|203872|203600.7|203871.7|203598|9
1731886320000|2024-11-17 23:32:00|203871.3|203601|203886|203579|203886|203614|203862|203579|5
1731886330000|2024-11-17 23:32:10|203885|203580|203888|203578|203888|203580|203885|203578|2
1731886350000|2024-11-17 23:32:30|203874.3|203618|203869.3|203605.7|203874.3|203618|203869.3|203605.7|2
1731886370000|2024-11-17 23:32:50||203606||203606||203606||203606|1
1731886380000|2024-11-17 23:33:00|203862|203618|203865|203602.3|203865|203618|203826|203576|5
1731886390000|2024-11-17 23:33:10|203866|203603|203865.3|203603|203866|203603|203862|203597.3|6
1731886400000|2024-11-17 23:33:20|203865.7|203602.3|203865.3|203602.7|203865.7|203603.3|203865.3|203602.3|3
1731886410000|2024-11-17 23:33:30|203862|203614|203862|203614|203862|203614|203862|203614|1
1731886430000|2024-11-17 23:33:50|203864|203600.3|203874.3|203599.7|203874.3|203600.3|203864|203599.7|2
1731886440000|2024-11-17 23:34:00|203862|203614|203862|203618|203862|203618|203862|203614|2
1731886500000|2024-11-17 23:35:00|203853|203627|203853|203627|203853|203627|203853|203627|1
1731886530000|2024-11-17 23:35:30|203889|203631|203889|203631|203889|203631|203889|203631|1
1731886540000|2024-11-17 23:35:40||203614.6||203614.6||203614.6||203614.6|1
1731886560000|2024-11-17 23:36:00|203902.1|203620.7|203902.1|203631|203902.1|203631|203902.1|203620.7|3
1731886570000|2024-11-17 23:36:10|203889||203889||203889||203889||1
1731886620000|2024-11-17 23:37:00|203921.1|203611.1|203921.1|203611.1|203921.1|203611.1|203921.1|203611.1|1
1731886630000|2024-11-17 23:37:10|203920|203610|203920|203610|203920|203610|203920|203610|1
1731886650000|2024-11-17 23:37:30|203924|203614|203883.7|203635|203924|203635|203879|203614|7
1731886660000|2024-11-17 23:37:40|203899.7|203620.3|203903.3|203621.3|203903.3|203623|203899.7|203620.3|3
1731886670000|2024-11-17 23:37:50|203903||203903.3||203903.3||203903||2
1731886680000|2024-11-17 23:38:00|203902.7|203631|203889|203631|203903.3|203631|203889|203631|5
1731886700000|2024-11-17 23:38:20|203903|203623|203903|203623|203903|203623|203903|203623|1
1731886710000|2024-11-17 23:38:30|203903.3|203622.3|203862|203615.2|203903.3|203628|203862|203615.2|3
1731886720000|2024-11-17 23:38:40||203628||203628||203628||203628|1
1731886740000|2024-11-17 23:39:00|203889|203631|203889|203631|203889|203631|203889|203631|1
1731886750000|2024-11-17 23:39:10|203862.2|203641.8|203862.2|203641.8|203862.2|203641.8|203862.2|203641.8|1
1731886790000|2024-11-17 23:39:50|203895|203585|203895|203585|203895|203585|203895|203585|1
1731886800000|2024-11-17 23:40:00|203895.5|203585.5|203889|203631|203895.5|203631|203889|203585.5|2
1731886810000|2024-11-17 23:40:10|203862.9|203642.5|203862.9|203642.5|203862.9|203642.5|203862.9|203642.5|1
1731886830000|2024-11-17 23:40:30|203849.9|203648.3|203849.9|203648.3|203849.9|203648.3|203849.9|203648.3|1
1731886840000|2024-11-17 23:40:40|203895.5|203585.5|203895.5|203585.5|203895.5|203585.5|203895.5|203585.5|1
1731886850000|2024-11-17 23:40:50|203889|203631|203889|203631|203889|203631|203889|203631|1
1731886860000|2024-11-17 23:41:00|203864.4|203644|203864.4|203644|203864.4|203644|203864.4|203644|1
1731886880000|2024-11-17 23:41:20|203852.1|203650.5|203852.1|203650.5|203852.1|203650.5|203852.1|203650.5|1
1731886900000|2024-11-17 23:41:40|203895.5|203585.5|203895.5|203585.5|203895.5|203585.5|203895.5|203585.5|1
1731886910000|2024-11-17 23:41:50|203889|203631|203889|203631|203889|203631|203889|203631|1
1731886920000|2024-11-17 23:42:00|203866.8|203646.4|203866.8|203646.4|203866.8|203646.4|203866.8|203646.4|1
1731886950000|2024-11-17 23:42:30|203889|203631|203889|203631|203889|203631|203889|203631|1
1731886970000|2024-11-17 23:42:50|203867|203646.6|203867|203646.6|203867|203646.6|203867|203646.6|1
1731886990000|2024-11-17 23:43:10|203881.1|203660.7|203882.4|203672.7|203882.4|203672.7|203881.1|203660.7|2
1731887020000|2024-11-17 23:43:40|203881.1|203675.5|203881.1|203675.5|203881.1|203675.5|203881.1|203675.5|1
1731887030000|2024-11-17 23:43:50|203889|203631|203889|203631|203889|203631|203889|203631|1
1731887050000|2024-11-17 23:44:10|203875.9|203667.7|203875.9|203667.7|203875.9|203667.7|203875.9|203667.7|1
1731887060000|2024-11-17 23:44:20|203877.2|203655.5|203877.2|203667.5|203877.2|203667.5|203877.2|203655.5|2
1731887080000|2024-11-17 23:44:40|203869.3||203869.3||203869.3||203869.3||1
1731887090000|2024-11-17 23:44:50|203835.4|203667|203811|203596.2|203837.1|203667|203811|203596.2|6
1731887100000|2024-11-17 23:45:00|203818|203600.3|203809.7|203599.3|203818|203600.3|203809.7|203596.2|5
1731887110000|2024-11-17 23:45:10|203818|203600.3|203831.9|203613.8|203832.5|203622.1|203818|203600.3|4
1731887140000|2024-11-17 23:45:40|203841|203590|203841|203590|203841|203590|203841|203590|1
1731887160000|2024-11-17 23:46:00|203829.3|203611.3|203829.3|203611.3|203829.3|203611.3|203829.3|203611.3|1
1731887170000|2024-11-17 23:46:10|203829||203829||203829||203829||1
1731887200000|2024-11-17 23:46:40|203840|203590|203840|203590|203840|203590|203840|203590|1
1731887210000|2024-11-17 23:46:50|203867|203572|203867|203572|203867|203572|203867|203572|1
1731887220000|2024-11-17 23:47:00|203863|203608|203831.7|203618.9|203863|203618.9|203831.7|203608|3
1731887240000|2024-11-17 23:47:20|203830.7|203612.9|203830.7|203612.9|203830.7|203612.9|203830.7|203612.9|1
1731887250000|2024-11-17 23:47:30|203818.3|203600.6|203799.7|203588|203818.3|203600.6|203799.7|203588|2
1731887270000|2024-11-17 23:47:50|203797.1|203592.3|203797.1|203592.3|203797.1|203592.3|203797.1|203592.3|1
1731887290000|2024-11-17 23:48:10|203804|203596|203804|203596|203804|203596|203804|203596|1
1731887300000|2024-11-17 23:48:20|203801.3|203596.5|203798.6|203597|203801.3|203597|203798.6|203596.5|2
1731887320000|2024-11-17 23:48:40|203801.3|203596.5|203801.3|203596.5|203801.3|203596.5|203801.3|203596.5|1
1731887330000|2024-11-17 23:48:50|203804|203596|203804|203596|203804|203596|203804|203596|1
1731887360000|2024-11-17 23:49:20|203801.3|203596.5|203801.3|203596.5|203801.3|203596.5|203801.3|203596.5|1
1731887390000|2024-11-17 23:49:50|203850|203540|203850|203540|203850|203540|203850|203540|1
1731887400000|2024-11-17 23:50:00|203849.5|203539.5|203849.5|203539.5|203849.5|203539.5|203849.5|203539.5|1
1731887410000|2024-11-17 23:50:10|203798.4|203596.8|203798.4|203596.8|203798.4|203596.8|203798.4|203596.8|1
1731887440000|2024-11-17 23:50:40|203849.5|203539.5|203850|203540|203850|203540|203849.5|203539.5|2
1731887450000|2024-11-17 23:50:50|203800.5|203598.9|203800.5|203598.9|203800.5|203598.9|203800.5|203598.9|1
1731887480000|2024-11-17 23:51:20|203850|203540|203842.7|203575|203851|203575.3|203842.7|203540|5
1731887490000|2024-11-17 23:51:30|203842.3|203576|203842|203575.7|203843.7|203576|203842|203575.3|8
1731887500000|2024-11-17 23:51:40|203843.3||203843.3||203843.3||203843.3||1
1731887510000|2024-11-17 23:51:50|203843.7|203576|203831|203599|203843.7|203599|203831|203576|4
1731887530000|2024-11-17 23:52:10|203843|203575.7|203843|203575.7|203843|203575.7|203843|203575.7|1
1731887540000|2024-11-17 23:52:20|203842.3||203842.7||203842.7||203842.3||2
1731887550000|2024-11-17 23:52:30|203843|203576.3|203836.7|203576.3|203843|203576.3|203836.7|203576.3|4
1731887560000|2024-11-17 23:52:40|203838.3|203575.7|203821|203573.7|203838.3|203575.7|203821|203573.7|2
1731887570000|2024-11-17 23:52:50|203805|203596|203805|203596|203805|203596|203805|203596|1
1731887590000|2024-11-17 23:53:10|203822.3|203573.7|203822.7|203573.7|203822.7|203573.7|203822.3|203573.7|2
1731887600000|2024-11-17 23:53:20|203823.3|203573.3|203823.3|203573.3|203823.3|203573.3|203823.3|203573.3|1
1731887620000|2024-11-17 23:53:40|203822.7||203822.7||203822.7||203822.7||1
1731887630000|2024-11-17 23:53:50|203804|203596|203804|203596|203804|203596|203804|203596|1
1731887640000|2024-11-17 23:54:00|203819.7|203576.3|203819.7|203576.3|203819.7|203576.3|203819.7|203576.3|1
1731887670000|2024-11-17 23:54:30|203820.3||203820.3||203820.3||203820.3||1
1731887680000|2024-11-17 23:54:40|203809|203591|203809|203591|203809|203591|203809|203591|1
1731887700000|2024-11-17 23:55:00|203823.7|203573|203823.7|203573|203823.7|203573|203823.3|203573|3
1731887720000|2024-11-17 23:55:20||203573.3||203573.3||203573.3||203573.3|1
1731887730000|2024-11-17 23:55:30|203850.5|203540.5|203850.5|203540.5|203850.5|203540.5|203850.5|203540.5|1
1731887750000|2024-11-17 23:55:50|203809|203591|203823.7|203573.3|203823.7|203591|203809|203573.3|2
1731887760000|2024-11-17 23:56:00|203823.3||203823.3||203823.3||203823.3||1
1731887770000|2024-11-17 23:56:10|203823||203823||203823||203823||1
1731887790000|2024-11-17 23:56:30|203809|203591|203809|203591|203809|203591|203809|203591|1
1731887810000|2024-11-17 23:56:50|203823|203573.3|203823.3|203573.3|203823.3|203573.3|203823|203573.3|2
1731887820000|2024-11-17 23:57:00|203841.3|203575.3|203841.3|203575.3|203841.3|203575.3|203841.3|203575.3|1
1731887830000|2024-11-17 23:57:10|203842.3|203575|203843|203575|203843|203575|203842.3|203575|2
1731887850000|2024-11-17 23:57:30|203843.3|203594|203843.3|203594|203843.3|203594|203843.3|203594|1
1731887860000|2024-11-17 23:57:40|203852|203542|203852|203542|203852|203542|203852|203542|1
1731887880000|2024-11-17 23:58:00|203850.5|203540.5|203836|203594|203850.5|203594|203836|203540.5|2
1731887890000|2024-11-17 23:58:10|203842.7||203842.7||203842.7||203842.7||1
1731887900000|2024-11-17 23:58:20|203843.3||203841.3||203843.3||203841.3||9
1731887910000|2024-11-17 23:58:30|203842||203842.3||203847.3||203842||3
1731887920000|2024-11-17 23:58:40|203843||203836||203843||203836||3
1731887950000|2024-11-17 23:59:10|203844.7||203844.7||203844.7||203844.7||1
1731887960000|2024-11-17 23:59:20|203844||203843.7||203845||203843.7||5
1731887970000|2024-11-17 23:59:30|203843||203843||203843||203843||1
1731887980000|2024-11-17 23:59:40|203836||203836||203836||203836||1
1731887990000|2024-11-17 23:59:50|203810|203555|203810|203555|203810|203555|203810|203555|1
1731888000000|2024-11-18 00:00:00|203814.7|203543.7|203815|203545.3|203815|203545.3|203788|203541|13
1731888010000|2024-11-18 00:00:10|203817|203563.3|203840|203582|203842.3|203582|203817|203563.3|6
1731888020000|2024-11-18 00:00:20|203839.7|203567|203840.7|203567.3|203841|203567.3|203839.7|203567|3
1731888030000|2024-11-18 00:00:30|203827.3|203567.7|203828.3|203582|203828.3|203582|203826.3|203567.7|6
1731888040000|2024-11-18 00:00:40|203828|203567|203815|203582|203828|203582|203815|203567|4
1731888050000|2024-11-18 00:00:50|203835|203584|203798.2|203536.7|203862.3|203599.4|203798.2|203536.7|8
1731888070000|2024-11-18 00:01:10|203770|203551|203766.6|203525.1|203792.3|203551|203766.6|203525.1|7
1731888080000|2024-11-18 00:01:20|203786|203503.8|203764.6|203525.1|203786|203525.1|203764.6|203503.8|2
1731888090000|2024-11-18 00:01:30|203733|203547|203733|203547|203733|203547|203733|203547|2
1731888100000|2024-11-18 00:01:40|203762.3|203526.7|203733|203547|203762.3|203547|203733|203526.7|4
1731888120000|2024-11-18 00:02:00|203769|203548|203769|203548|203769|203548|203769|203548|1
1731888130000|2024-11-18 00:02:10|203784.7|203528.7|203785|203528.7|203785|203528.7|203784.7|203528.7|2
1731888140000|2024-11-18 00:02:20||203528.3||203528.3||203528.3||203528.3|1
1731888160000|2024-11-18 00:02:40|203808|203498|203808|203498|203808|203498|203808|203498|1
1731888180000|2024-11-18 00:03:00|203769|203551|203784|203531.7|203784|203551|203769|203531.7|2
1731888190000|2024-11-18 00:03:10|203783.7|203534.7|203784.3|203531.3|203784.3|203534.7|203783.7|203531.3|3
1731888210000|2024-11-18 00:03:30|203785.7|203531|203786|203530.7|203786|203531|203785.7|203530.7|3
1731888220000|2024-11-18 00:03:40|203769|203551|203737.3|203529.7|203769|203551|203734.3|203508.7|7
1731888230000|2024-11-18 00:03:50|203737|203530|203734.3|203531.3|203737|203531.3|203734.3|203530|5
1731888240000|2024-11-18 00:04:00|203734|203531.7|203744.5|203496.5|203744.5|203533.3|203733.3|203496.5|5
1731888250000|2024-11-18 00:04:10|203736|203516|203736|203516|203736|203516|203736|203516|2
1731888260000|2024-11-18 00:04:20||203515||203515||203516||203515|5
1731888270000|2024-11-18 00:04:30|203740|203506.3|203740|203506.3|203746.5|203506.3|203740|203497|3
1731888280000|2024-11-18 00:04:40|203740.7|203507|203739.5|203502|203746.5|203507|203739.5|203496.5|4
1731888290000|2024-11-18 00:04:50|203738|203501.5|203738|203505.7|203738|203505.7|203738|203501.5|2
1731888300000|2024-11-18 00:05:00|203740|203501.5|203739.5|203514|203740|203514|203739.5|203501.5|3
1731888310000|2024-11-18 00:05:10||203513||203513||203513||203513|1
1731888330000|2024-11-18 00:05:30|203737.5|203501|203737.5|203501|203737.5|203501|203737.5|203501|1
1731888340000|2024-11-18 00:05:40|203720.5|203516.9|203720.5|203516.9|203720.5|203516.9|203720.5|203516.9|1
1731888350000|2024-11-18 00:05:50|203695|203518.9|203694.3|203484.9|203695|203518.9|203694.3|203484.9|4
1731888370000|2024-11-18 00:06:10|203683.9|203493.4|203683.9|203477.8|203683.9|203493.4|203683.9|203474.5|3
1731888380000|2024-11-18 00:06:20|203679.4||203679.4||203679.4||203679.4||1
1731888390000|2024-11-18 00:06:30||203477.2||203477.2||203477.2||203477.2|1
1731888400000|2024-11-18 00:06:40||203476||203476||203476||203476|1
1731888410000|2024-11-18 00:06:50|203699|203472|203728|203472|203728|203472|203699|203472|2
1731888420000|2024-11-18 00:07:00|203685.4|203479.9|203685.4|203479.9|203685.4|203479.9|203685.4|203479.9|1
1731888450000|2024-11-18 00:07:30|203664.6|203472|203646.6|203445|203664.6|203472|203646.6|203445|3
1731888460000|2024-11-18 00:07:40|203650.4|203433.7|203606.3|203399.2|203650.4|203433.7|203606.3|203397.9|5
1731888470000|2024-11-18 00:07:50|203617.9|203399.5|203607.4|203399.5|203617.9|203399.5|203607.4|203399.5|2
1731888480000|2024-11-18 00:08:00|203615.3|203405.8|203614.9|203405.8|203615.9|203405.8|203607.4|203405.8|7
1731888490000|2024-11-18 00:08:10|203614.6||203627||203627||203614.3||3
1731888500000|2024-11-18 00:08:20|203626|203387|203665.8|203451.7|203667.6|203461.8|203625|203387|6
1731888530000|2024-11-18 00:08:50|203671|203432|203671|203432|203671|203432|203671|203432|1
1731888540000|2024-11-18 00:09:00||203433||203433||203433||203433|1
1731888560000|2024-11-18 00:09:20|203649.8|203448.2|203649.8|203448.2|203649.8|203448.2|203649.8|203448.2|1
1731888580000|2024-11-18 00:09:40|203655.9||203655.9||203655.9||203655.9||1
1731888590000|2024-11-18 00:09:50||203432||203432||203432||203432|1
1731888600000|2024-11-18 00:10:00|203667||203668||203668||203667||2
1731888610000|2024-11-18 00:10:10|203655.7|203442.7|203655.7|203442.7|203655.7|203442.7|203655.7|203442.7|1
1731888630000|2024-11-18 00:10:30|203666.9|203453.8|203677.6|203472.3|203678.1|203472.3|203666.9|203453.8|4
1731888640000|2024-11-18 00:10:40|203614.7|203524.7|203592.1|203502.1|203614.7|203524.7|203592.1|203502.1|4
1731888650000|2024-11-18 00:10:50|203591.9|203501.9|203601.4|203511.4|203601.4|203511.4|203591.9|203501.9|2
1731888660000|2024-11-18 00:11:00|203601.2|203511.2|203592.1|203502.1|203601.2|203511.2|203592.1|203502.1|2
1731888670000|2024-11-18 00:11:10|203601.2|203511.2|203591.9|203501.9|203601.4|203511.4|203591.9|203501.9|3
1731888680000|2024-11-18 00:11:20|203654|203496.5|203514.6|203424.6|203654|203496.5|203508.6|203418.6|8
1731888690000|2024-11-18 00:11:30|203508.6|203418.6|203413.1|203323.1|203508.6|203418.6|203413.1|203323.1|9
1731888720000|2024-11-18 00:12:00|203420.9|203330.9|203414.1|203324.1|203420.9|203330.9|203406.4|203316.4|3
1731888730000|2024-11-18 00:12:10|203404|203314|203404|203314|203404|203314|203404|203314|1
1731888740000|2024-11-18 00:12:20|203397.8|203307.8|203406.8|203316.8|203407.3|203317.3|203397.8|203307.8|5
1731888750000|2024-11-18 00:12:30|203413.3|203323.3|203413.3|203323.3|203413.3|203323.3|203413.3|203323.3|1
1731888770000|2024-11-18 00:12:50|203389.9|203299.9|203445.9|203355.9|203458.8|203368.8|203389.9|203299.9|5
1731888780000|2024-11-18 00:13:00|203447.7|203357.7|203447.7|203357.7|203447.7|203357.7|203447.7|203357.7|1
1731888790000|2024-11-18 00:13:10|203459.3|203369.3|203458.4|203368.4|203479.6|203389.6|203456.1|203366.1|7
1731888820000|2024-11-18 00:13:40|203515|203328|203515|203328|203515|203328|203515|203328|1
1731888850000|2024-11-18 00:14:10|203455.7|203365.7|203454.9|203364.9|203455.7|203365.7|203454.9|203364.9|2
1731888870000|2024-11-18 00:14:30|203464.9|203374.9|203464.4|203374.4|203471.5|203381.5|203464.4|203374.4|4
1731888880000|2024-11-18 00:14:40|203459.1|203369.1|203457.2|203367.2|203459.1|203369.1|203457.2|203367.2|2
1731888890000|2024-11-18 00:14:50|203450.6|203360.6|203455.5|203365.5|203455.5|203365.5|203450.6|203360.6|2
1731888910000|2024-11-18 00:15:10|203439|203349|203423.4|203333.4|203439|203349|203423.4|203333.4|3
1731888920000|2024-11-18 00:15:20|203433.4|203343.4|203431.7|203341.7|203433.4|203343.4|203431.7|203341.7|2
1731888940000|2024-11-18 00:15:40|203440.9|203350.9|203440.9|203350.9|203440.9|203350.9|203440.9|203350.9|1
1731888950000|2024-11-18 00:15:50|203485|203284|203485|203284|203485|203284|203485|203284|1
1731888960000|2024-11-18 00:16:00||203283||203281||203283||203281|4
1731888970000|2024-11-18 00:16:10|203423.2|203333.2|203423.2|203333.2|203423.2|203333.2|203423.2|203333.2|1
1731888980000|2024-11-18 00:16:20|203428.3|203338.3|203428.3|203338.3|203428.3|203338.3|203428.3|203338.3|1
1731889000000|2024-11-18 00:16:40|203438.4|203348.4|203438.4|203348.4|203438.4|203348.4|203438.4|203348.4|1
1731889020000|2024-11-18 00:17:00|203429.4|203339.4|203429.4|203339.4|203429.4|203339.4|203429.4|203339.4|1
1731889030000|2024-11-18 00:17:10|203424.5|203334.5|203417.2|203327.2|203424.5|203334.5|203417.2|203327.2|2
1731889040000|2024-11-18 00:17:20|203424.5|203334.5|203424.5|203334.5|203424.5|203334.5|203424.5|203334.5|1
1731889050000|2024-11-18 00:17:30|203417.2|203327.2|203400.5|203310.5|203417.2|203327.2|203400.5|203310.5|2
1731889060000|2024-11-18 00:17:40|203402.5|203312.5|203402.5|203312.5|203402.5|203312.5|203402.5|203312.5|1
1731889070000|2024-11-18 00:17:50|203400.5|203310.5|203402.5|203312.5|203402.5|203312.5|203400.5|203310.5|2
1731889080000|2024-11-18 00:18:00|203401|203311|203417.2|203327.2|203424.5|203334.5|203400.5|203310.5|4
1731889090000|2024-11-18 00:18:10|203424.5|203334.5|203424.5|203334.5|203424.5|203334.5|203424.5|203334.5|1
1731889110000|2024-11-18 00:18:30|203416.7|203326.7|203408.9|203256.3|203416.7|203326.7|203379.4|203256.3|3
1731889120000|2024-11-18 00:18:40|203376.8|203286.8|203379.3|203289.3|203389.3|203299.3|203376.8|203286.8|3
1731889130000|2024-11-18 00:18:50|203369.3|203279.3|203379.4|203289.4|203379.4|203289.4|203369.3|203279.3|2
1731889140000|2024-11-18 00:19:00|203443|203223|203443|203223|203443|203223|203443|203223|1
1731889150000|2024-11-18 00:19:10|203442|203224|203466.2|203376.2|203466.2|203376.2|203435.4|203224|12
1731889160000|2024-11-18 00:19:20|203471.6|203381.6|203456.8|203366.8|203471.6|203381.6|203456.8|203366.8|4
1731889170000|2024-11-18 00:19:30|203490|203337.5|203490|203337.5|203490|203337.5|203490|203337.5|1
1731889180000|2024-11-18 00:19:40|203495.9|203343.4|203464.1|203374.1|203495.9|203376.1|203402.1|203293.5|7
1731889190000|2024-11-18 00:19:50|203467.1|203377.1|203467.1|203377.1|203467.1|203377.1|203467.1|203377.1|1
1731889200000|2024-11-18 00:20:00|203467.4|203377.4|203467.4|203377.4|203467.4|203377.4|203467.4|203377.4|1
1731889210000|2024-11-18 00:20:10|203535|203311|203535|203311|203535|203311|203535|203311|1
1731889220000|2024-11-18 00:20:20|203473.5|203383.5|203551.1|203399.6|203551.1|203399.6|203473.5|203383.5|3
1731889230000|2024-11-18 00:20:30|203535.3|203445.3|203524.8|203434.8|203535.3|203445.3|203524.8|203434.8|2
1731889250000|2024-11-18 00:20:50|203593|203350|203592|203352|203593|203352|203592|203350|3
1731889260000|2024-11-18 00:21:00|203517.2|203355|203517.2|203427.2|203517.2|203427.2|203517.2|203355|2
1731889290000|2024-11-18 00:21:30|203527.1|203437.1|203582|203344|203582|203437.1|203517.2|203344|3
1731889300000|2024-11-18 00:21:40|203587|203345|203587|203348|203587|203348|203587|203345|3
1731889310000|2024-11-18 00:21:50|203586||203586||203586||203586||1
1731889320000|2024-11-18 00:22:00|203587|203343|203525.5|203435.5|203587|203435.5|203525.5|203343|2
1731889360000|2024-11-18 00:22:40|203590|203353|203590|203353|203590|203353|203590|203353|1
1731889370000|2024-11-18 00:22:50|203539|203449|203564.6|203474.6|203564.6|203474.6|203539|203449|6
1731889390000|2024-11-18 00:23:10|203552.1|203462.1|203510.6|203420.6|203552.1|203462.1|203504.6|203414.6|7
1731889410000|2024-11-18 00:23:30|203515.2|203425.2|203546.2|203456.2|203548|203458|203515.2|203425.2|6
1731889420000|2024-11-18 00:23:40|203558.1|203468.1|203541.3|203451.3|203558.1|203468.1|203541.2|203451.2|4
1731889430000|2024-11-18 00:23:50|203541.5|203451.5|203541.5|203451.5|203541.5|203451.5|203541.5|203451.5|1
1731889440000|2024-11-18 00:24:00|203541|203451|203540|203450|203545.8|203455.8|203540|203450|3
1731889470000|2024-11-18 00:24:30|203540.1|203450.1|203602|203402|203602|203450.5|203540.1|203402|3
1731889480000|2024-11-18 00:24:40|203603|203398|203603|203398|203603|203398|203603|203398|1
1731889500000|2024-11-18 00:25:00|203602|203400|203538.6|203448.6|203602|203457.8|203537.6|203400|8
1731889510000|2024-11-18 00:25:10|203538.7|203448.7|203538.9|203448.9|203538.9|203448.9|203538.7|203448.7|2
1731889540000|2024-11-18 00:25:40|203544.8|203454.8|203564.1|203474.1|203565.1|203475.1|203544.8|203454.8|4
1731889550000|2024-11-18 00:25:50|203565.1|203475.1|203565.2|203475.2|203565.2|203475.2|203564.1|203474.1|3
1731889560000|2024-11-18 00:26:00|203564.1|203474.1|203564.1|203474.1|203564.1|203474.1|203564.1|203474.1|1
1731889570000|2024-11-18 00:26:10|203556.9|203400|203647|203400|203647|203400|203556.9|203400|2
1731889580000|2024-11-18 00:26:20|203555.6|203465.6|203562.2|203472.2|203562.2|203472.2|203555.6|203465.6|3
1731889600000|2024-11-18 00:26:40|203562.5|203472.5|203562.2|203472.2|203562.5|203472.5|203562.2|203472.2|2
1731889610000|2024-11-18 00:26:50|203620|203405|203620|203405|203620|203405|203620|203405|1
1731889620000|2024-11-18 00:27:00|203567.4|203407|203572.7|203482.7|203572.7|203482.7|203567.4|203407|4
1731889630000|2024-11-18 00:27:10|203561|203471|203591.9|203501.9|203591.9|203501.9|203561|203471|5
1731889640000|2024-11-18 00:27:20|203592|203502|203594.2|203504.2|203594.4|203504.4|203592|203502|6
1731889650000|2024-11-18 00:27:30|203593.4|203503.4|203570|203480|203593.9|203503.9|203545.1|203455.1|9
1731889660000|2024-11-18 00:27:40|203566.8|203476.8|203540.4|203450.4|203570|203480|203518.9|203428.9|7
1731889670000|2024-11-18 00:27:50|203552.2|203462.2|203552.2|203462.2|203552.2|203462.2|203552.2|203462.2|1
1731889680000|2024-11-18 00:28:00|203557.4|203467.4|203550.2|203460.2|203564.4|203474.4|203550.2|203460.2|4
1731889700000|2024-11-18 00:28:20|203560.1|203470.1|203560.1|203470.1|203560.1|203470.1|203560.1|203470.1|1
1731889710000|2024-11-18 00:28:30|203530.5|203440.5|203566.1|203476.1|203566.1|203476.1|203530.5|203440.5|2
1731889720000|2024-11-18 00:28:40|203555.2|203465.2|203560.4|203470.4|203575.8|203485.8|203555.2|203465.2|3
1731889730000|2024-11-18 00:28:50|203564.6|203474.6|203561.7|203471.7|203573.6|203483.6|203561.7|203471.7|3
1731889740000|2024-11-18 00:29:00|203563.1|203473.1|203557.8|203467.8|203563.1|203473.1|203557.8|203467.8|2
1731889750000|2024-11-18 00:29:10|203519.3|203429.3|203569.1|203479.1|203569.1|203479.1|203519.3|203429.3|4
1731889780000|2024-11-18 00:29:40|203624|203463.4|203582.9|203492.9|203624|203492.9|203582.9|203463.4|2
1731889820000|2024-11-18 00:30:20|203602.2|203512.2|203624|203411|203624|203512.2|203602.2|203411|2
1731889830000|2024-11-18 00:30:30|203590|203500|203580.7|203490.7|203590|203500|203558.7|203468.7|5
1731889840000|2024-11-18 00:30:40|203577.7|203487.7|203578.7|203488.7|203578.7|203488.7|203577.7|203487.7|2
1731889860000|2024-11-18 00:31:00|203566.6|203476.6|203577.6|203487.6|203584.1|203494.1|203566.6|203476.6|6
1731889870000|2024-11-18 00:31:10|203577.7|203487.7|203577.9|203487.9|203577.9|203487.9|203577.4|203487.4|4
1731889890000|2024-11-18 00:31:30|203632|203451|203632|203451|203632|203451|203632|203451|1
1731889900000|2024-11-18 00:31:40|203576.7|203486.7|203576.7|203486.7|203576.7|203486.7|203576.7|203486.7|1
1731889930000|2024-11-18 00:32:10|203577.5|203487.5|203555|203465|203585.3|203495.3|203555|203465|10
1731889940000|2024-11-18 00:32:20|203576.1|203486.1|203576.1|203486.1|203576.1|203486.1|203576.1|203486.1|1
1731889960000|2024-11-18 00:32:40|203563.8|203473.8|203630|203407|203630|203486.1|203563.8|203407|3
1731889990000|2024-11-18 00:33:10|203578.4|203488.4|203569.6|203479.6|203578.4|203488.4|203569.6|203479.6|2
1731890020000|2024-11-18 00:33:40|203638|203423|203638|203423|203638|203423|203638|203423|1
1731890040000|2024-11-18 00:34:00|203569.8|203479.8|203569.8|203479.8|203569.8|203479.8|203569.8|203479.8|1
1731890050000|2024-11-18 00:34:10|203570.3|203480.3|203570.3|203480.3|203570.3|203480.3|203570.3|203480.3|1
1731890080000|2024-11-18 00:34:40|203640|203424|203640|203424|203640|203424|203640|203424|1
1731890090000|2024-11-18 00:34:50|203636|203413|203636|203413|203636|203413|203636|203413|1
1731890100000|2024-11-18 00:35:00|203567.9|203477.9|203567.5|203477.5|203572|203482|203567.5|203477.5|3
1731890110000|2024-11-18 00:35:10|203567.6|203477.6|203567.6|203477.6|203567.6|203477.6|203567.6|203477.6|1
1731890120000|2024-11-18 00:35:20|203567.8|203477.8|203567.5|203477.5|203567.8|203477.8|203567.5|203477.5|2
1731890130000|2024-11-18 00:35:30|203549.9|203459.9|203537.2|203447.2|203549.9|203459.9|203531.8|203441.8|3
1731890160000|2024-11-18 00:36:00|203584|203382|203584|203382|203584|203382|203584|203382|1
1731890180000|2024-11-18 00:36:20|203529.8|203439.8|203566.5|203476.5|203576.7|203486.7|203529.8|203439.8|8
1731890190000|2024-11-18 00:36:30|203564.1|203474.1|203567.7|203477.7|203570.9|203480.9|203556.2|203466.2|9
1731890200000|2024-11-18 00:36:40|203567.9|203477.9|203567.9|203477.9|203568.5|203478.5|203556.5|203466.5|12
1731890210000|2024-11-18 00:36:50|203567.7|203477.7|203567.7|203477.7|203568.4|203478.4|203567.7|203477.7|7
1731890220000|2024-11-18 00:37:00|203622|203427|203622|203427|203622|203427|203622|203427|1
1731890230000|2024-11-18 00:37:10|203621|203428|203621|203428|203621|203431|203621|203428|4
1731890240000|2024-11-18 00:37:20|203564.8|203430|203564.8|203474.8|203564.8|203474.8|203564.8|203427|3
1731890270000|2024-11-18 00:37:50|203564.4|203474.4|203547.4|203457.4|203565.4|203475.4|203536.2|203446.2|9
1731890280000|2024-11-18 00:38:00|203539.6|203449.6|203539.6|203449.6|203539.6|203449.6|203539.6|203449.6|1
1731890290000|2024-11-18 00:38:10|203529.5|203439.5|203529.5|203439.5|203529.5|203439.5|203529.5|203439.5|1
1731890300000|2024-11-18 00:38:20|203539.6|203449.6|203577|203396|203577|203449.6|203539.6|203396|2
1731890320000|2024-11-18 00:38:40|203576|203397|203537.1|203447.1|203576|203447.1|203537.1|203397|2
1731890330000|2024-11-18 00:38:50|203539.8|203449.8|203539.8|203449.8|203539.8|203449.8|203539.8|203449.8|1
1731890360000|2024-11-18 00:39:20|203509.8|203419.8|203511.8|203421.8|203511.8|203421.8|203509.8|203419.8|3
1731890370000|2024-11-18 00:39:30|203512.3|203422.3|203511.8|203421.8|203512.3|203422.3|203511.3|203421.3|3
1731890380000|2024-11-18 00:39:40|203512.3|203422.3|203540.9|203450.9|203540.9|203450.9|203512.3|203422.3|3
1731890400000|2024-11-18 00:40:00|203531.4|203441.4|203531.6|203441.6|203540.9|203450.9|203531.4|203441.4|3
1731890410000|2024-11-18 00:40:10|203540.9|203450.9|203511.9|203421.9|203540.9|203450.9|203511.9|203421.9|3
1731890420000|2024-11-18 00:40:20|203512.4|203422.4|203512.4|203422.4|203512.4|203422.4|203512.4|203422.4|1
1731890430000|2024-11-18 00:40:30|203537.2|203447.2|203540.1|203450.1|203544.8|203454.8|203537.2|203447.2|3
1731890470000|2024-11-18 00:41:10|203548|203458|203548.4|203458.4|203548.4|203458.4|203548|203458|2
1731890490000|2024-11-18 00:41:30|203553.1|203463.1|203554.6|203464.6|203554.6|203464.6|203553.1|203463.1|2
1731890500000|2024-11-18 00:41:40|203556.3|203466.3|203556.3|203466.3|203556.3|203466.3|203556.3|203466.3|1
1731890530000|2024-11-18 00:42:10|203557.5|203467.5|203561.2|203471.2|203561.2|203471.2|203557.5|203467.5|2
1731890570000|2024-11-18 00:42:50|203557.5|203467.5|203557.5|203467.5|203557.5|203467.5|203557.5|203467.5|1
1731890590000|2024-11-18 00:43:10|203558.1|203468.1|203558.1|203468.1|203558.1|203468.1|203558.1|203468.1|1
1731890620000|2024-11-18 00:43:40|203557.5|203467.5|203557.5|203467.5|203557.5|203467.5|203557.5|203467.5|1
1731890640000|2024-11-18 00:44:00|203558.5|203468.5|203558.1|203468.1|203558.5|203468.5|203558.1|203468.1|2
1731890670000|2024-11-18 00:44:30|203559.6|203469.6|203559.6|203469.6|203559.6|203469.6|203559.6|203469.6|1
1731890680000|2024-11-18 00:44:40|203560.3|203470.3|203560.3|203470.3|203560.3|203470.3|203560.3|203470.3|1
1731890690000|2024-11-18 00:44:50|203552.3|203462.3|203489|203399|203552.3|203462.3|203489|203399|2
1731890710000|2024-11-18 00:45:10|203493.2|203403.2|203490.7|203400.7|203493.2|203403.2|203489.2|203399.2|4
1731890740000|2024-11-18 00:45:40|203489.5|203399.5|203489.5|203399.5|203489.5|203399.5|203489.5|203399.5|1
1731890760000|2024-11-18 00:46:00|203478.7|203388.7|203462.4|203372.4|203478.7|203388.7|203462.4|203372.4|3
1731890770000|2024-11-18 00:46:10|203460.4|203370.4|203460.4|203370.4|203460.4|203370.4|203460.4|203370.4|1
1731890780000|2024-11-18 00:46:20|203456.2|203366.2|203455.1|203365.1|203460.5|203370.5|203455.1|203365.1|3
1731890800000|2024-11-18 00:46:40|203450|203360|203450|203360|203450|203360|203450|203360|1
1731890810000|2024-11-18 00:46:50|203455.6|203365.6|203447.3|203357.3|203455.6|203365.6|203447.3|203357.3|3
1731890830000|2024-11-18 00:47:10|203449.3|203359.3|203450.6|203360.6|203454.3|203364.3|203449.3|203359.3|3
1731890840000|2024-11-18 00:47:20|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|1
1731890870000|2024-11-18 00:47:50|203453|203363|203453|203363|203453|203363|203453|203363|1
1731890880000|2024-11-18 00:48:00|203447.4|203357.4|203413.3|203323.3|203447.4|203357.4|203411.5|203321.5|4
1731890890000|2024-11-18 00:48:10|203410.8|203320.8|203410.8|203320.8|203410.8|203320.8|203410.8|203320.8|1
1731890900000|2024-11-18 00:48:20|203412.3|203322.3|203411.8|203321.8|203417.5|203327.5|203411.8|203321.8|3
1731890910000|2024-11-18 00:48:30|203409.8|203319.8|203409.8|203319.8|203409.8|203319.8|203409.8|203319.8|1
1731890940000|2024-11-18 00:49:00|203412|203322|203412|203322|203412|203322|203412|203322|1
1731890950000|2024-11-18 00:49:10|203408.1|203318.1|203408.1|203318.1|203408.1|203318.1|203408.1|203318.1|1
1731890970000|2024-11-18 00:49:30|203417.9|203327.9|203411.4|203321.4|203417.9|203327.9|203411.4|203321.4|2
1731891000000|2024-11-18 00:50:00|203413.6|203323.6|203432.9|203342.9|203432.9|203342.9|203413.6|203323.6|4
1731891020000|2024-11-18 00:50:20|203438.5|203348.5|203435.1|203345.1|203442.8|203352.8|203435.1|203345.1|3
1731891050000|2024-11-18 00:50:50|203433.5|203343.5|203433.5|203343.5|203433.5|203343.5|203433.5|203343.5|1
1731891060000|2024-11-18 00:51:00|203425|203335|203382.6|203292.6|203425|203335|203382.6|203292.6|3
1731891070000|2024-11-18 00:51:10|203375.7|203285.7|203375.7|203285.7|203375.7|203285.7|203375.7|203285.7|1
1731891090000|2024-11-18 00:51:30|203376.5|203286.5|203376.5|203286.5|203376.5|203286.5|203376.5|203286.5|1
1731891110000|2024-11-18 00:51:50|203366.3|203276.3|203366.3|203276.3|203366.3|203276.3|203366.3|203276.3|1
1731891130000|2024-11-18 00:52:10|203376.1|203286.1|203363.6|203273.6|203376.1|203286.1|203363.6|203273.6|4
1731891160000|2024-11-18 00:52:40|203357.8|203267.8|203334.1|203244.1|203357.8|203267.8|203333.2|203243.2|3
1731891180000|2024-11-18 00:53:00|203339.3|203249.3|203340.8|203250.8|203340.8|203250.8|203339.3|203249.3|2
1731891190000|2024-11-18 00:53:10|203335.7|203245.7|203332.8|203242.8|203335.7|203245.7|203332.8|203242.8|2
1731891200000|2024-11-18 00:53:20|203342.3|203252.3|203337.2|203247.2|203342.3|203252.3|203337.2|203247.2|2
1731891210000|2024-11-18 00:53:30|203331.4|203241.4|203338.1|203248.1|203343.9|203253.9|203331.4|203241.4|7
1731891220000|2024-11-18 00:53:40|203340|203250|203343.8|203253.8|203343.8|203253.8|203337.6|203247.6|6
1731891230000|2024-11-18 00:53:50|203335.5|203245.5|203337.5|203247.5|203342.9|203252.9|203335.5|203245.5|3
1731891240000|2024-11-18 00:54:00|203337.3|203247.3|203336.5|203246.5|203337.3|203247.3|203336.5|203246.5|2
1731891260000|2024-11-18 00:54:20|203335|203245|203335|203245|203335|203245|203335|203245|1
1731891280000|2024-11-18 00:54:40|203331.5|203241.5|203390.1|203300.1|203394|203304|203331.5|203241.5|6
1731891290000|2024-11-18 00:54:50|203396.9|203306.9|203392.4|203302.4|203398.7|203308.7|203390|203300|5
1731891320000|2024-11-18 00:55:20|203396.5|203306.5|203390.7|203300.7|203396.5|203306.5|203386|203296|5
1731891340000|2024-11-18 00:55:40|203393.1|203303.1|203390.7|203300.7|203393.1|203303.1|203390.7|203300.7|2
1731891360000|2024-11-18 00:56:00|203396.5|203306.5|203396.5|203306.5|203396.5|203306.5|203396.5|203306.5|1
1731891380000|2024-11-18 00:56:20|203390.6|203300.6|203389.8|203299.8|203390.6|203300.6|203387|203297|3
1731891390000|2024-11-18 00:56:30|203393.8|203303.8|203393.8|203303.8|203393.8|203303.8|203393.8|203303.8|1
1731891400000|2024-11-18 00:56:40|203388|203298|203388|203298|203388|203298|203388|203298|1
1731891410000|2024-11-18 00:56:50|203385.5|203295.5|203385.4|203295.4|203385.5|203295.5|203379.4|203289.4|3
1731891420000|2024-11-18 00:57:00|203381.2|203291.2|203383.2|203293.2|203383.2|203293.2|203380.5|203290.5|3
1731891460000|2024-11-18 00:57:40|203389|203299|203389|203299|203389|203299|203389|203299|1
1731891470000|2024-11-18 00:57:50|203390.2|203300.2|203387.2|203297.2|203398.3|203308.3|203387.2|203297.2|7
1731891490000|2024-11-18 00:58:10|203391.4|203301.4|203393.3|203303.3|203393.3|203303.3|203391.4|203301.4|2
1731891500000|2024-11-18 00:58:20|203388|203298|203388|203298|203388|203298|203388|203298|1
1731891530000|2024-11-18 00:58:50|203393.5|203303.5|203393.5|203303.5|203393.5|203303.5|203393.5|203303.5|1
1731891540000|2024-11-18 00:59:00|203389|203299|203389|203299|203389|203299|203389|203299|1
1731891550000|2024-11-18 00:59:10|203385.9|203295.9|203384.2|203294.2|203385.9|203295.9|203384.2|203294.2|2
1731891560000|2024-11-18 00:59:20|203378.6|203288.6|203353.6|203263.6|203378.6|203288.6|203353.6|203263.6|4
1731891570000|2024-11-18 00:59:30|203349.7|203259.7|203343.3|203253.3|203349.7|203259.7|203343.3|203253.3|4
1731891580000|2024-11-18 00:59:40|203344.7|203254.7|203344.7|203254.7|203344.7|203254.7|203344.7|203254.7|1
1731891590000|2024-11-18 00:59:50|203343.3|203253.3|203343.3|203253.3|203343.3|203253.3|203343.3|203253.3|1
1731891600000|2024-11-18 01:00:00|203344.7|203254.7|203389.1|203299.1|203391.6|203301.6|203344.7|203254.7|3
1731891610000|2024-11-18 01:00:10|203390.2|203300.2|203397|203307|203402.7|203312.7|203390.2|203300.2|4
1731891620000|2024-11-18 01:00:20|203399.7|203309.7|203392|203302|203399.7|203309.7|203391.3|203301.3|3
1731891630000|2024-11-18 01:00:30|203387.2|203297.2|203389.1|203299.1|203389.1|203299.1|203387.2|203297.2|2
1731891640000|2024-11-18 01:00:40|203389.3|203299.3|203394|203304|203394|203304|203389.3|203299.3|2
1731891660000|2024-11-18 01:01:00|203391.7|203301.7|203391.7|203301.7|203391.7|203301.7|203391.7|203301.7|1
1731891690000|2024-11-18 01:01:30|203398.3|203308.3|203387.7|203297.7|203398.3|203308.3|203387.7|203297.7|4
1731891700000|2024-11-18 01:01:40|203394.9|203304.9|203387.5|203297.5|203397.5|203307.5|203387.5|203297.5|6
1731891710000|2024-11-18 01:01:50|203392.1|203302.1|203391.2|203301.2|203392.1|203302.1|203381|203291|3
1731891720000|2024-11-18 01:02:00|203393.8|203303.8|203403.8|203313.8|203403.8|203313.8|203393.8|203303.8|5
1731891750000|2024-11-18 01:02:30|203406|203316|203406|203316|203406|203316|203406|203316|1
1731891760000|2024-11-18 01:02:40|203403|203313|203403|203313|203403|203313|203403|203313|1
1731891780000|2024-11-18 01:03:00|203401|203311|203401|203311|203401|203311|203401|203311|1
1731891790000|2024-11-18 01:03:10|203396.9|203306.9|203396.9|203306.9|203396.9|203306.9|203396.9|203306.9|1
1731891800000|2024-11-18 01:03:20|203393.6|203303.6|203397.4|203307.4|203397.4|203307.4|203389.3|203299.3|4
1731891810000|2024-11-18 01:03:30|203393.9|203303.9|203400.5|203310.5|203400.5|203310.5|203393.9|203303.9|2
1731891830000|2024-11-18 01:03:50|203400.4|203310.4|203407|203317|203407|203317|203400.4|203310.4|2
1731891840000|2024-11-18 01:04:00|203413.8|203323.8|203433|203343|203433|203343|203413.8|203323.8|3
1731891850000|2024-11-18 01:04:10|203433.8|203343.8|203433.8|203343.8|203433.8|203343.8|203433.8|203343.8|1
1731891870000|2024-11-18 01:04:30|203430.5|203340.5|203431.5|203341.5|203431.5|203341.5|203430.5|203340.5|2
1731891890000|2024-11-18 01:04:50|203432.9|203342.9|203432.9|203342.9|203432.9|203342.9|203432.9|203342.9|1
1731891900000|2024-11-18 01:05:00|203437.8|203347.8|203436.3|203346.3|203437.8|203347.8|203431.4|203341.4|3
1731891910000|2024-11-18 01:05:10|203431.4|203341.4|203431.4|203341.4|203431.4|203341.4|203431.4|203341.4|1
1731891930000|2024-11-18 01:05:30|203431.5|203341.5|203432.1|203342.1|203432.1|203342.1|203427.4|203337.4|4
1731891940000|2024-11-18 01:05:40|203432|203342|203432.2|203342.2|203436.3|203346.3|203432|203342|4
1731891950000|2024-11-18 01:05:50|203435.5|203345.5|203435.5|203345.5|203435.5|203345.5|203435.5|203345.5|1
1731891960000|2024-11-18 01:06:00|203441.3|203351.3|203435|203345|203441.3|203351.3|203435|203345|3
1731891970000|2024-11-18 01:06:10|203439.3|203349.3|203454.9|203364.9|203454.9|203364.9|203439.3|203349.3|3
1731891980000|2024-11-18 01:06:20|203455.4|203365.4|203442.5|203352.5|203455.4|203365.4|203442.5|203352.5|4
1731891990000|2024-11-18 01:06:30|203438.5|203348.5|203438.5|203348.5|203445.5|203355.5|203438.5|203348.5|4
1731892000000|2024-11-18 01:06:40|203444.9|203354.9|203491.8|203401.8|203511|203401.8|203444.9|203354.9|4
1731892010000|2024-11-18 01:06:50|203496.7|203406.7|203456.4|203366.4|203524.4|203426.4|203456.4|203366.4|4
1731892030000|2024-11-18 01:07:10|203457.2|203367.2|203559|203370.7|203563|203373.5|203457.2|203339.3|15
1731892040000|2024-11-18 01:07:20|203558|203371.7|203586.7|203426.7|203606.3|203426.7|203558|203371.7|21
1731892050000|2024-11-18 01:07:30|203586|203413|203566.3|203391.3|203586|203444.9|203534.9|203391.3|22
1731892060000|2024-11-18 01:07:40|203565.7|203392|203570|203397|203571.5|203413|203564.3|203392|13
1731892070000|2024-11-18 01:07:50|203569.7|203397.3|203568.7|203413.3|203569.7|203413.3|203568|203387.5|12
1731892080000|2024-11-18 01:08:00|203568|203400.5|203618.3|203436.7|203624.7|203472|203562|203400.5|20
1731892090000|2024-11-18 01:08:10|203617.7|203437.3|203605.5|203515.5|203622.7|203515.9|203579.7|203437.3|17
1731892100000|2024-11-18 01:08:20|203612.6|203444|203607.1|203440|203612.6|203444|203607.1|203440|4
1731892110000|2024-11-18 01:08:30|203596|203476.2|203596|203433.4|203609.1|203476.2|203566.2|203433.4|5
1731892120000|2024-11-18 01:08:40|203609.1|203438.6|203609.1|203439.4|203609.1|203439.4|203609.1|203436.3|3
1731892130000|2024-11-18 01:08:50|203566|203476|203566|203476|203566|203476|203566|203476|1
1731892150000|2024-11-18 01:09:10|203570.5|203480.5|203570.5|203480.5|203570.5|203480.5|203570.5|203480.5|1
1731892160000|2024-11-18 01:09:20|203571.5|203481.5|203575.7|203485.7|203575.7|203485.7|203571.5|203481.5|2
1731892190000|2024-11-18 01:09:50|203586.9|203496.9|203588.4|203498.4|203593.9|203503.9|203586.9|203496.9|5
1731892200000|2024-11-18 01:10:00|203590|203500|203595.3|203505.3|203595.3|203505.3|203590|203500|2
1731892210000|2024-11-18 01:10:10|203602|203512|203591.9|203501.9|203602|203512|203591.9|203501.9|4
1731892240000|2024-11-18 01:10:40|203591.4|203501.4|203525.2|203435.2|203591.4|203501.4|203523.7|203433.7|4
1731892250000|2024-11-18 01:10:50|203523.7|203433.7|203523.7|203433.7|203523.7|203433.7|203523.7|203433.7|1
1731892260000|2024-11-18 01:11:00|203520.9|203430.9|203481.3|203391.3|203520.9|203430.9|203481.3|203391.3|6
1731892270000|2024-11-18 01:11:10|203490.1|203400.1|203508.2|203418.2|203508.2|203418.2|203490.1|203400.1|3
1731892280000|2024-11-18 01:11:20|203513.4|203423.4|203513.4|203423.4|203513.4|203423.4|203513.4|203423.4|1
1731892290000|2024-11-18 01:11:30|203508.2|203418.2|203513.4|203423.4|203513.4|203423.4|203508.2|203418.2|2
1731892300000|2024-11-18 01:11:40|203516.7|203426.7|203498|203408|203520.2|203430.2|203498|203408|4
1731892310000|2024-11-18 01:11:50|203497.6|203407.6|203465.9|203375.9|203497.6|203407.6|203465.9|203375.9|2
1731892320000|2024-11-18 01:12:00|203467.4|203377.4|203459.5|203369.5|203467.4|203377.4|203459.3|203369.3|10
1731892330000|2024-11-18 01:12:10|203464.6|203374.6|203462.1|203372.1|203464.6|203374.6|203462.1|203372.1|4
1731892340000|2024-11-18 01:12:20|203454.7|203364.7|203429.7|203339.7|203454.7|203364.7|203425|203335|10
1731892360000|2024-11-18 01:12:40|203428.2|203338.2|203428.2|203338.2|203428.2|203338.2|203428.2|203338.2|1
1731892370000|2024-11-18 01:12:50|203430.3|203340.3|203429.3|203339.3|203437.4|203347.4|203427.5|203337.5|8
1731892380000|2024-11-18 01:13:00|203429.2|203339.2|203429.4|203339.4|203430.5|203340.5|203426.5|203336.5|9
1731892390000|2024-11-18 01:13:10|203428.4|203338.4|203431.3|203341.3|203431.3|203341.3|203428.4|203338.4|6
1731892400000|2024-11-18 01:13:20|203429.4|203339.4|203430.5|203340.5|203433.5|203343.5|203427.2|203337.2|5
1731892410000|2024-11-18 01:13:30|203426|203336|203430.5|203340.5|203430.5|203340.5|203426|203336|2
1731892420000|2024-11-18 01:13:40|203426|203336|203434.4|203344.4|203434.5|203344.5|203426|203336|3
1731892430000|2024-11-18 01:13:50|203432.6|203342.6|203429.5|203339.5|203432.6|203342.6|203422.9|203332.9|5
1731892440000|2024-11-18 01:14:00|203433|203343|203437.5|203347.5|203438.9|203348.9|203433|203343|5
1731892450000|2024-11-18 01:14:10|203436.8|203346.8|203436.8|203346.8|203437.5|203347.5|203436.8|203346.8|3
1731892460000|2024-11-18 01:14:20|203431.9|203341.9|203430.9|203340.9|203431.9|203341.9|203429.4|203339.4|3
1731892470000|2024-11-18 01:14:30|203432.1|203342.1|203429.7|203339.7|203432.1|203342.1|203429.7|203339.7|2
1731892480000|2024-11-18 01:14:40|203429.5|203339.5|203438|203348|203438|203348|203429.5|203339.5|3
1731892490000|2024-11-18 01:14:50|203442.2|203352.2|203445.6|203355.6|203449.3|203359.3|203442.2|203352.2|6
1731892500000|2024-11-18 01:15:00|203449.3|203359.3|203441.6|203351.6|203449.8|203359.8|203438.3|203348.3|13
1731892510000|2024-11-18 01:15:10|203441.5|203351.5|203442.1|203352.1|203442.1|203352.1|203441.5|203351.5|2
1731892520000|2024-11-18 01:15:20|203436.2|203346.2|203430.2|203340.2|203436.2|203346.2|203421|203331|5
1731892530000|2024-11-18 01:15:30|203431.9|203341.9|203429.8|203339.8|203431.9|203341.9|203428.2|203338.2|5
1731892540000|2024-11-18 01:15:40|203427.6|203337.6|203425.3|203335.3|203427.6|203337.6|203425.3|203335.3|2
1731892550000|2024-11-18 01:15:50|203431.1|203341.1|203431.1|203341.1|203431.1|203341.1|203431.1|203341.1|1
1731892560000|2024-11-18 01:16:00|203430.4|203340.4|203425.5|203335.5|203430.4|203340.4|203425.5|203335.5|2
1731892570000|2024-11-18 01:16:10|203445.5|203355.5|203428.5|203338.5|203445.5|203355.5|203424.8|203334.8|5
1731892580000|2024-11-18 01:16:20|203430.2|203340.2|203424.4|203334.4|203430.2|203340.2|203424.4|203334.4|2
1731892590000|2024-11-18 01:16:30|203430.2|203340.2|203437.6|203347.6|203437.6|203347.6|203430.2|203340.2|2
1731892600000|2024-11-18 01:16:40|203429.2|203339.2|203433.3|203343.3|203433.3|203343.3|203429.2|203339.2|3
1731892620000|2024-11-18 01:17:00|203423.2|203333.2|203392.5|203302.5|203423.2|203333.2|203377.7|203287.7|8
1731892630000|2024-11-18 01:17:10|203391.2|203301.2|203391.3|203301.3|203391.3|203301.3|203391.2|203301.2|2
1731892640000|2024-11-18 01:17:20|203384.2|203294.2|203393.3|203303.3|203393.3|203303.3|203384.2|203294.2|2
1731892660000|2024-11-18 01:17:40|203385.3|203295.3|203386|203296|203393.3|203303.3|203381.6|203291.6|4
1731892670000|2024-11-18 01:17:50|203382.6|203292.6|203382|203292|203382.6|203292.6|203382|203292|2
1731892680000|2024-11-18 01:18:00|203383|203293|203396.3|203306.3|203396.3|203306.3|203383|203293|3
1731892700000|2024-11-18 01:18:20|203383.2|203293.2|203396.3|203306.3|203396.3|203306.3|203383.2|203293.2|2
1731892710000|2024-11-18 01:18:30|203403|203313|203396.3|203306.3|203403|203313|203395.8|203305.8|3
1731892720000|2024-11-18 01:18:40|203387.5|203297.5|203388.6|203298.6|203388.6|203298.6|203387.5|203297.5|3
1731892730000|2024-11-18 01:18:50|203394.4|203304.4|203404.1|203314.1|203404.1|203314.1|203394.4|203304.4|3
1731892740000|2024-11-18 01:19:00|203407.3|203317.3|203411.3|203321.3|203415.1|203325.1|203407.3|203317.3|4
1731892750000|2024-11-18 01:19:10|203391.9|203301.9|203406.5|203316.5|203406.9|203316.9|203390.9|203300.9|11
1731892760000|2024-11-18 01:19:20|203406|203316|203395.2|203305.2|203406|203316|203395.2|203305.2|8
1731892770000|2024-11-18 01:19:30|203405.5|203315.5|203405.5|203315.5|203405.5|203315.5|203395.2|203305.2|3
1731892780000|2024-11-18 01:19:40|203399.5|203309.5|203399.5|203309.5|203399.5|203309.5|203399.5|203309.5|1
1731892790000|2024-11-18 01:19:50|203388.5|203298.5|203388.5|203298.5|203388.5|203298.5|203388.5|203298.5|1
1731892800000|2024-11-18 01:20:00|203400|203310|203394.1|203304.1|203410.4|203320.4|203394.1|203304.1|4
1731892810000|2024-11-18 01:20:10|203396.3|203306.3|203415.8|203325.8|203415.8|203325.8|203396.3|203306.3|2
1731892820000|2024-11-18 01:20:20|203416.3|203326.3|203413.1|203323.1|203416.3|203326.3|203408.3|203318.3|3
1731892830000|2024-11-18 01:20:30|203419.1|203329.1|203413.9|203323.9|203419.1|203329.1|203413.9|203323.9|2
1731892860000|2024-11-18 01:21:00|203409.5|203319.5|203409.5|203319.5|203409.5|203319.5|203409.5|203319.5|1
1731892870000|2024-11-18 01:21:10|203425|203335|203427.1|203337.1|203427.1|203337.1|203425|203335|2
1731892880000|2024-11-18 01:21:20|203419.8|203329.8|203419.8|203329.8|203419.8|203329.8|203419.8|203329.8|1
1731892890000|2024-11-18 01:21:30|203425.2|203335.2|203419.6|203329.6|203425.2|203335.2|203419.6|203329.6|2
1731892900000|2024-11-18 01:21:40|203411|203321|203411|203321|203411|203321|203411|203321|1
1731892920000|2024-11-18 01:22:00|203408.5|203318.5|203408.5|203318.5|203408.5|203318.5|203408.5|203318.5|1
1731892930000|2024-11-18 01:22:10|203404.2|203314.2|203417.5|203327.5|203417.5|203327.5|203404.2|203314.2|4
1731892960000|2024-11-18 01:22:40|203408.5|203318.5|203408.5|203318.5|203408.5|203318.5|203408.5|203318.5|1
1731892980000|2024-11-18 01:23:00|203413.5|203323.5|203417.5|203327.5|203417.5|203327.5|203409|203319|3
1731893010000|2024-11-18 01:23:30|203409|203319|203409|203319|203409|203319|203409|203319|1
1731893030000|2024-11-18 01:23:50|203422.4|203332.4|203449.2|203359.2|203449.2|203359.2|203422.4|203332.4|2
1731893060000|2024-11-18 01:24:20|203444|203354|203444|203354|203444|203354|203444|203354|1
1731893080000|2024-11-18 01:24:40|203445.8|203355.8|203445.8|203355.8|203445.8|203355.8|203445.8|203355.8|1
1731893120000|2024-11-18 01:25:20|203444|203354|203444|203354|203444|203354|203444|203354|1
1731893130000|2024-11-18 01:25:30|203463.5|203373.5|203463.5|203373.5|203463.5|203373.5|203463.5|203373.5|1
1731893140000|2024-11-18 01:25:40|203459.1|203369.1|203514.4|203424.4|203526.2|203436.2|203459.1|203369.1|5
1731893150000|2024-11-18 01:25:50|203518.1|203428.1|203518.1|203428.1|203518.1|203428.1|203518.1|203428.1|1
1731893170000|2024-11-18 01:26:10|203533|203383|203526|203436|203533|203436|203526|203383|2
1731893180000|2024-11-18 01:26:20|203526.5|203436.5|203526.5|203436.5|203526.5|203436.5|203516|203426|3
1731893190000|2024-11-18 01:26:30|203526.4|203436.4|203526.4|203436.4|203526.4|203436.4|203526.4|203436.4|1
1731893200000|2024-11-18 01:26:40|203523.8|203433.8|203526.4|203436.4|203526.4|203436.4|203523.8|203433.8|2
1731893220000|2024-11-18 01:27:00|203526.5|203436.5|203528.5|203438.5|203528.5|203438.5|203526.5|203436.5|2
1731893230000|2024-11-18 01:27:10|203534.8|203444.8|203557.4|203467.4|203558.8|203468.8|203534.8|203444.8|5
1731893240000|2024-11-18 01:27:20|203552.7|203462.7|203552.7|203462.7|203552.7|203462.7|203552.7|203462.7|1
1731893250000|2024-11-18 01:27:30|203559.1|203469.1|203564.5|203474.5|203564.5|203474.5|203559.1|203469.1|3
1731893260000|2024-11-18 01:27:40|203557.6|203467.6|203503.3|203413.3|203557.6|203467.6|203503.3|203413.3|3
1731893270000|2024-11-18 01:27:50|203501.6|203411.6|203501.6|203411.6|203501.6|203411.6|203501.6|203411.6|1
1731893280000|2024-11-18 01:28:00|203502.6|203412.6|203504.3|203414.3|203515.3|203425.3|203502.6|203412.6|4
1731893290000|2024-11-18 01:28:10|203503.6|203413.6|203503.6|203413.6|203503.6|203413.6|203503.6|203413.6|1
1731893300000|2024-11-18 01:28:20|203501.4|203411.4|203501.4|203411.4|203501.4|203411.4|203501.4|203411.4|1
1731893320000|2024-11-18 01:28:40|203500|203410|203511|203421|203511|203421|203500|203410|2
1731893330000|2024-11-18 01:28:50|203496.5|203406.5|203496.5|203406.5|203496.5|203406.5|203496.5|203406.5|1
1731893340000|2024-11-18 01:29:00|203502.1|203412.1|203502.1|203412.1|203502.1|203412.1|203502.1|203412.1|1
1731893360000|2024-11-18 01:29:20|203508|203418|203508|203418|203508|203418|203508|203418|1
1731893370000|2024-11-18 01:29:30|203505.3|203415.3|203505.3|203415.3|203505.3|203415.3|203505.3|203415.3|1
1731893380000|2024-11-18 01:29:40|203506|203416|203517.4|203427.4|203517.4|203427.4|203484.3|203394.3|8
1731893390000|2024-11-18 01:29:50|203509.7|203419.7|203494.4|203404.4|203509.7|203419.7|203494.4|203404.4|3
1731893400000|2024-11-18 01:30:00|203493.7|203403.7|203494.7|203404.7|203497.2|203407.2|203493.7|203403.7|5
1731893410000|2024-11-18 01:30:10|203487.3|203397.3|203494.4|203404.4|203502.9|203412.9|203484.8|203394.8|9
1731893420000|2024-11-18 01:30:20|203490.9|203400.9|203488.3|203398.3|203494.4|203404.4|203488|203398|5
1731893430000|2024-11-18 01:30:30|203494.4|203404.4|203492.3|203402.3|203505.7|203415.7|203482.2|203392.2|8
1731893440000|2024-11-18 01:30:40|203495.7|203405.7|203487.8|203397.8|203495.7|203405.7|203481.4|203391.4|5
1731893450000|2024-11-18 01:30:50|203483.6|203393.6|203484.2|203394.2|203484.2|203394.2|203481.3|203391.3|6
1731893460000|2024-11-18 01:31:00|203479.2|203389.2|203486.6|203396.6|203489.8|203399.8|203477.3|203387.3|6
1731893470000|2024-11-18 01:31:10|203491.1|203401.1|203502.3|203412.3|203513.4|203423.4|203491|203401|8
1731893500000|2024-11-18 01:31:40|203505.3|203415.3|203512|203422|203512|203422|203505.3|203415.3|4
1731893520000|2024-11-18 01:32:00|203501.5|203411.5|203501.5|203411.5|203501.5|203411.5|203501.5|203411.5|1
1731893530000|2024-11-18 01:32:10|203512.5|203422.5|203506.8|203416.8|203512.5|203422.5|203506.8|203416.8|2
1731893550000|2024-11-18 01:32:30|203504.9|203414.9|203498.5|203408.5|203504.9|203414.9|203488.4|203398.4|4
1731893560000|2024-11-18 01:32:40|203491.6|203401.6|203492.8|203402.8|203507.2|203417.2|203491.6|203401.6|5
1731893570000|2024-11-18 01:32:50|203486.3|203396.3|203468|203378|203490.2|203400.2|203463.8|203373.8|12
1731893580000|2024-11-18 01:33:00|203475.8|203385.8|203532.3|203442.3|203537|203447|203475.8|203385.8|9
1731893590000|2024-11-18 01:33:10|203526.1|203436.1|203523.6|203433.6|203531.6|203441.6|203523.6|203433.6|6
1731893600000|2024-11-18 01:33:20|203525.3|203435.3|203563.5|203473.5|203563.5|203473.5|203525.3|203435.3|6
1731893610000|2024-11-18 01:33:30|203561|203471|203561.5|203471.5|203567.1|203477.1|203553.8|203463.8|5
1731893620000|2024-11-18 01:33:40|203560|203470|203561.5|203471.5|203561.5|203471.5|203560|203470|2
1731893630000|2024-11-18 01:33:50|203560|203470|203558.5|203468.5|203560|203470|203558.5|203468.5|2
1731893640000|2024-11-18 01:34:00|203555.8|203465.8|203561.1|203471.1|203561.1|203471.1|203555.8|203465.8|3
1731893670000|2024-11-18 01:34:30|203565.5|203475.5|203565.5|203475.5|203565.5|203475.5|203565.5|203475.5|1
1731893690000|2024-11-18 01:34:50|203554.6|203464.6|203555.3|203465.3|203555.3|203465.3|203554.6|203464.6|2
1731893700000|2024-11-18 01:35:00|203551.6|203461.6|203548.9|203458.9|203555.3|203465.3|203548.9|203458.9|4
1731893710000|2024-11-18 01:35:10|203555.5|203465.5|203561.9|203471.9|203561.9|203471.9|203555.5|203465.5|2
1731893730000|2024-11-18 01:35:30|203559.7|203469.7|203556.8|203466.8|203561.9|203471.9|203556.8|203466.8|3
1731893740000|2024-11-18 01:35:40|203562.3|203472.3|203563.3|203473.3|203563.3|203473.3|203562.3|203472.3|2
1731893770000|2024-11-18 01:36:10|203561.4|203471.4|203561.4|203471.4|203561.4|203471.4|203561.4|203471.4|1
1731893780000|2024-11-18 01:36:20|203563|203473|203563|203473|203563|203473|203563|203473|1
1731893790000|2024-11-18 01:36:30|203555.7|203465.7|203553.8|203463.8|203555.7|203465.7|203553.8|203463.8|2
1731893800000|2024-11-18 01:36:40|203557.3|203467.3|203548|203458|203559.2|203469.2|203545.8|203455.8|11
1731893810000|2024-11-18 01:36:50|203543.7|203453.7|203505.9|203415.9|203546.9|203456.9|203505.9|203415.9|5
1731893820000|2024-11-18 01:37:00|203507.2|203417.2|203496.2|203406.2|203516.6|203426.6|203496.2|203406.2|5
1731893840000|2024-11-18 01:37:20|203501.9|203411.9|203520.9|203430.9|203520.9|203430.9|203499.7|203409.7|5
1731893850000|2024-11-18 01:37:30|203513.9|203423.9|203522.7|203432.7|203522.7|203432.7|203513.9|203423.9|3
1731893860000|2024-11-18 01:37:40|203512.5|203422.5|203512.5|203422.5|203512.5|203422.5|203506.8|203416.8|3
1731893870000|2024-11-18 01:37:50|203506.8|203416.8|203506.8|203416.8|203506.8|203416.8|203506.8|203416.8|1
1731893890000|2024-11-18 01:38:10|203509.5|203419.5|203509.5|203419.5|203509.5|203419.5|203509.5|203419.5|1
1731893900000|2024-11-18 01:38:20|203513.7|203423.7|203514.6|203424.6|203514.6|203424.6|203505.3|203415.3|3
1731893920000|2024-11-18 01:38:40|203519.5|203429.5|203522.3|203432.3|203531.1|203441.1|203519.5|203429.5|4
1731893930000|2024-11-18 01:38:50|203516.9|203426.9|203516.9|203426.9|203516.9|203426.9|203516.9|203426.9|1
1731893940000|2024-11-18 01:39:00|203510.6|203420.6|203506.1|203416.1|203510.6|203420.6|203506.1|203416.1|3
1731893960000|2024-11-18 01:39:20|203513.9|203423.9|203522.9|203432.9|203522.9|203432.9|203511.7|203421.7|5
1731893970000|2024-11-18 01:39:30|203529.7|203439.7|203529.7|203439.7|203529.7|203439.7|203529.7|203439.7|1
1731894000000|2024-11-18 01:40:00|203531.5|203441.5|203531.5|203441.5|203531.5|203441.5|203531.5|203441.5|1
1731894020000|2024-11-18 01:40:20|203526.5|203436.5|203528.3|203438.3|203530.2|203440.2|203524.5|203434.5|4
1731894040000|2024-11-18 01:40:40|203521.6|203431.6|203528.4|203438.4|203528.4|203438.4|203521.6|203431.6|2
1731894050000|2024-11-18 01:40:50|203528.9|203438.9|203531|203441|203531|203441|203528.9|203438.9|2
1731894070000|2024-11-18 01:41:10|203530|203440|203531.5|203441.5|203531.5|203441.5|203530|203440|3
1731894080000|2024-11-18 01:41:20|203529.5|203439.5|203530.5|203440.5|203530.5|203440.5|203529.5|203439.5|2
1731894100000|2024-11-18 01:41:40|203530.4|203440.4|203528|203438|203530.4|203440.4|203528|203438|3
1731894110000|2024-11-18 01:41:50|203527|203437|203527.5|203437.5|203527.5|203437.5|203527|203437|2
1731894120000|2024-11-18 01:42:00|203521|203431|203521.5|203431.5|203521.5|203431.5|203521|203431|2
1731894130000|2024-11-18 01:42:10|203526|203436|203534|203444|203534|203444|203526|203436|4
1731894140000|2024-11-18 01:42:20|203536|203446|203566|203476|203566|203476|203536|203446|3
1731894150000|2024-11-18 01:42:30|203564.8|203474.8|203563.3|203473.3|203564.9|203474.9|203563.3|203473.3|3
1731894160000|2024-11-18 01:42:40|203558.2|203468.2|203563.8|203473.8|203563.8|203473.8|203558.2|203468.2|2
1731894170000|2024-11-18 01:42:50|203567.5|203477.5|203569|203479|203569|203479|203567.5|203477.5|2
1731894190000|2024-11-18 01:43:10|203570.3|203480.3|203570.3|203480.3|203570.3|203480.3|203570.3|203480.3|1
1731894200000|2024-11-18 01:43:20|203569.8|203479.8|203569.8|203479.8|203569.8|203479.8|203569.8|203479.8|1
1731894210000|2024-11-18 01:43:30|203568.8|203478.8|203568|203478|203570.2|203480.2|203568|203478|7
1731894220000|2024-11-18 01:43:40|203567.5|203477.5|203568.5|203478.5|203568.5|203478.5|203567.4|203477.4|4
1731894230000|2024-11-18 01:43:50|203569|203479|203569|203479|203569|203479|203569|203479|1
1731894250000|2024-11-18 01:44:10|203567|203477|203567|203477|203567|203477|203567|203477|1
1731894260000|2024-11-18 01:44:20|203567.2|203477.2|203569.4|203479.4|203569.4|203479.4|203567.2|203477.2|4
1731894270000|2024-11-18 01:44:30|203569|203479|203568|203478|203569|203479|203568|203478|2
1731894290000|2024-11-18 01:44:50|203569|203479|203520.5|203342|203569|203479|203520.5|203324.7|12
1731894300000|2024-11-18 01:45:00|203525.3|203341|203525.3|203341|203525.3|203341|203525.3|203341|1
1731894310000|2024-11-18 01:45:10|203524.7|203338.3|203518.3|203342|203524.7|203342|203508|203338.3|12
1731894320000|2024-11-18 01:45:20|203518|203343|203516.5|203354|203518|203354|203512.5|203343|12
1731894330000|2024-11-18 01:45:30|203516|203355|203488.4|203398.4|203516|203400|203486.8|203354|6
1731894340000|2024-11-18 01:45:40|203488.5|203398.5|203493.2|203403.2|203493.2|203403.2|203488.5|203398.5|3
1731894350000|2024-11-18 01:45:50|203491|203401|203491|203401|203491|203401|203491|203401|1
1731894360000|2024-11-18 01:46:00|203496.5|203406.5|203472.7|203382.7|203513|203423|203472.7|203382.7|8
1731894370000|2024-11-18 01:46:10|203523.5|203433.5|203556|203373.6|203564.8|203433.5|203523.5|203369|6
1731894380000|2024-11-18 01:46:20|203560.7|203371|203553.7|203401|203565.3|203439.4|203514.8|203371|12
1731894390000|2024-11-18 01:46:30|203553.3|203397.7|203549.3|203399.3|203553.3|203399.3|203549.3|203397.7|10
1731894400000|2024-11-18 01:46:40|203519.9|203429.9|203599.3|203435.3|203600.7|203483.9|203519.9|203417.3|19
1731894410000|2024-11-18 01:46:50|203599|203435.7|203573.8|203483.8|203599|203483.8|203567.4|203435.7|11
1731894420000|2024-11-18 01:47:00|203574|203484|203573|203483|203578.2|203488.2|203569.5|203479.5|11
1731894430000|2024-11-18 01:47:10|203575.5|203485.5|203579|203489|203579.7|203489.7|203569.8|203479.8|12
1731894440000|2024-11-18 01:47:20|203574.5|203484.5|203572.5|203482.5|203574.5|203484.5|203572.5|203482.5|3
1731894450000|2024-11-18 01:47:30|203571.8|203481.8|203571.8|203481.8|203571.8|203481.8|203571.8|203481.8|1
1731894460000|2024-11-18 01:47:40|203573|203483|203570.8|203480.8|203573.2|203483.2|203570.8|203480.8|3
1731894470000|2024-11-18 01:47:50|203570.5|203480.5|203572.5|203482.5|203573.5|203483.5|203569.8|203479.8|6
1731894480000|2024-11-18 01:48:00|203572.8|203482.8|203572.5|203482.5|203574.3|203484.3|203571.8|203481.8|5
1731894490000|2024-11-18 01:48:10|203573.8|203483.8|203574|203484|203574|203484|203573.8|203483.8|2
1731894510000|2024-11-18 01:48:30|203572.8|203482.8|203572.3|203482.3|203572.8|203482.8|203572.3|203482.3|2
1731894520000|2024-11-18 01:48:40|203572.8|203482.8|203573.3|203483.3|203574.8|203484.8|203572.8|203482.8|5
1731894530000|2024-11-18 01:48:50|203573.8|203483.8|203573.8|203483.8|203573.8|203483.8|203573.8|203483.8|1
1731894540000|2024-11-18 01:49:00|203576.3|203486.3|203577.5|203487.5|203582.9|203492.9|203576.3|203486.3|4
1731894550000|2024-11-18 01:49:10|203574.5|203484.5|203574.5|203484.5|203574.5|203484.5|203574.5|203484.5|1
1731894560000|2024-11-18 01:49:20|203572.5|203482.5|203572.5|203482.5|203572.5|203482.5|203572|203482|3
1731894570000|2024-11-18 01:49:30|203571.8|203481.8|203553.9|203463.9|203571.8|203481.8|203548|203458|4
1731894580000|2024-11-18 01:49:40|203554.5|203464.5|203570|203480|203570.3|203480.3|203554.5|203464.5|8
1731894590000|2024-11-18 01:49:50|203558.7|203468.7|203558.7|203468.7|203558.7|203468.7|203558.7|203468.7|1
1731894600000|2024-11-18 01:50:00|203560.5|203470.5|203560.5|203470.5|203569|203479|203558.5|203468.5|4
1731894610000|2024-11-18 01:50:10|203552.5|203462.5|203552.5|203462.5|203552.5|203462.5|203552.5|203462.5|1
1731894620000|2024-11-18 01:50:20|203561|203471|203551.8|203461.8|203561|203471|203551.8|203461.8|4
1731894630000|2024-11-18 01:50:30|203551.3|203461.3|203531.2|203441.2|203551.3|203461.3|203531.2|203441.2|6
1731894640000|2024-11-18 01:50:40|203531|203441|203531.2|203441.2|203531.2|203441.2|203531|203441|2
1731894650000|2024-11-18 01:50:50|203530.3|203440.3|203530.3|203440.3|203530.3|203440.3|203530.3|203440.3|1
1731894660000|2024-11-18 01:51:00|203530.5|203440.5|203517.8|203427.8|203530.5|203440.5|203505.8|203415.8|11
1731894670000|2024-11-18 01:51:10|203525.2|203435.2|203505.5|203415.5|203526.3|203436.3|203505.5|203415.5|8
1731894680000|2024-11-18 01:51:20|203505.8|203415.8|203522|203432|203527.3|203437.3|203504.8|203414.8|7
1731894690000|2024-11-18 01:51:30|203519.8|203429.8|203525.4|203435.4|203525.4|203435.4|203508.2|203418.2|6
1731894700000|2024-11-18 01:51:40|203524.8|203434.8|203524.4|203434.4|203524.8|203434.8|203506.7|203416.7|3
1731894710000|2024-11-18 01:51:50|203523.9|203433.9|203519.7|203429.7|203526.2|203436.2|203511.4|203421.4|6
1731894720000|2024-11-18 01:52:00|203524.7|203434.7|203525.7|203435.7|203526.9|203436.9|203524.7|203434.7|4
1731894730000|2024-11-18 01:52:10|203526.9|203436.9|203524.4|203434.4|203526.9|203436.9|203524.4|203434.4|2
1731894740000|2024-11-18 01:52:20|203527|203437|203527|203437|203527|203437|203527|203437|1
1731894760000|2024-11-18 01:52:40|203526|203436|203523.5|203433.5|203526|203436|203523.5|203433.5|2
1731894770000|2024-11-18 01:52:50|203526|203436|203526.7|203436.7|203526.7|203436.7|203526|203436|2
1731894780000|2024-11-18 01:53:00|203526|203436|203511.7|203421.7|203526|203436|203502.5|203412.5|7
1731894790000|2024-11-18 01:53:10|203510|203420|203509.9|203419.9|203510|203420|203509.9|203419.9|2
1731894800000|2024-11-18 01:53:20|203506.9|203416.9|203460|203370|203506.9|203416.9|203458.7|203368.7|9
1731894810000|2024-11-18 01:53:30|203460.4|203370.4|203448.2|203358.2|203461.2|203371.2|203448.2|203358.2|9
1731894820000|2024-11-18 01:53:40|203453|203363|203487|203397|203493|203403|203448|203358|8
1731894830000|2024-11-18 01:53:50|203482|203392|203512.3|203361.3|203512.3|203392|203477|203361.3|4
1731894840000|2024-11-18 01:54:00|203512|203361.7|203482|203392|203512|203392.2|203482|203361.7|4
1731894850000|2024-11-18 01:54:10|203487.7|203397.7|203475|203385|203508|203397.7|203475|203354|3
1731894870000|2024-11-18 01:54:30|203470|203380|203470|203380|203470|203380|203470|203380|1
1731894880000|2024-11-18 01:54:40|203502.3|203351.3|203500|203346.3|203502.7|203351.3|203499|203346|6
1731894890000|2024-11-18 01:54:50|203499.7|203347|203503.3|203348|203506.3|203348|203499.7|203347|6
1731894900000|2024-11-18 01:55:00|203503|203347.3|203467.5|203377.5|203508|203378.2|203466.3|203347.3|9
1731894910000|2024-11-18 01:55:10|203466.5|203376.5|203475.7|203385.7|203480.8|203390.8|203443.5|203353.5|11
1731894920000|2024-11-18 01:55:20|203472.4|203382.4|203479|203389|203479|203389|203472.4|203382.4|4
1731894930000|2024-11-18 01:55:30|203474.8|203384.8|203479.3|203389.3|203485|203395|203473.3|203383.3|9
1731894940000|2024-11-18 01:55:40|203480.8|203390.8|203481|203391|203481|203391|203480.8|203390.8|2
1731894950000|2024-11-18 01:55:50|203478.7|203388.7|203479|203389|203480.3|203390.3|203478.3|203388.3|5
1731894960000|2024-11-18 01:56:00|203476|203386|203476|203386|203476|203386|203475.7|203385.7|3
1731894970000|2024-11-18 01:56:10|203476.5|203386.5|203476|203386|203476.5|203386.5|203476|203386|2
1731894990000|2024-11-18 01:56:30|203474.7|203384.7|203472.7|203382.7|203474.7|203384.7|203472.7|203382.7|2
1731895000000|2024-11-18 01:56:40|203475.4|203385.4|203474.4|203384.4|203475.7|203385.7|203474.2|203384.2|6
1731895010000|2024-11-18 01:56:50|203475.9|203385.9|203475.9|203385.9|203475.9|203385.9|203475.9|203385.9|1
1731895020000|2024-11-18 01:57:00|203476.5|203386.5|203508.9|203418.9|203512.2|203422.2|203476.5|203386.5|16
1731895030000|2024-11-18 01:57:10|203511.8|203421.8|203510.5|203420.5|203511.8|203421.8|203508.8|203418.8|4
1731895040000|2024-11-18 01:57:20|203510.8|203420.8|203563.5|203408|203563.5|203441.3|203510|203408|7
1731895050000|2024-11-18 01:57:30|203563|203408.5|203568.5|203409|203568.5|203436.9|203526.9|203406.3|6
1731895060000|2024-11-18 01:57:40|203569|203408.7|203520|203430|203569|203451.5|203520|203408.7|10
1731895070000|2024-11-18 01:57:50|203528.7|203438.7|203539.7|203449.7|203539.7|203449.7|203527|203437|11
1731895080000|2024-11-18 01:58:00|203540.3|203450.3|203545|203455|203545|203455|203536.2|203446.2|11
1731895090000|2024-11-18 01:58:10|203541.2|203451.2|203539.5|203449.5|203541.5|203451.5|203537.8|203447.8|6
1731895100000|2024-11-18 01:58:20|203536|203446|203544|203454|203546|203456|203531.3|203441.3|7
1731895110000|2024-11-18 01:58:30|203543.2|203453.2|203544.8|203454.8|203548.3|203458.3|203541.5|203451.5|10
1731895120000|2024-11-18 01:58:40|203545|203455|203542|203452|203545.3|203455.3|203540.7|203450.7|4
1731895130000|2024-11-18 01:58:50|203541|203451|203562.8|203472.8|203572.5|203482.5|203537.7|203447.7|13
1731895140000|2024-11-18 01:59:00|203595|203444|203612.5|203459.8|203612.5|203498.2|203546.9|203435.7|23
1731895150000|2024-11-18 01:59:10|203607.7|203450.3|203607.7|203450.3|203607.7|203450.3|203607.7|203450.3|1
1731895170000|2024-11-18 01:59:30|203570.5|203452|203545|203455|203607|203480.7|203544.2|203452|10
1731895180000|2024-11-18 01:59:40|203537.2|203447.2|203548|203458|203548|203458|203537.2|203447.2|3
1731895190000|2024-11-18 01:59:50|203547.9|203457.9|203535|203445|203547.9|203457.9|203530.7|203440.7|13
1731895200000|2024-11-18 02:00:00|203529|203439|203563.2|203473.2|203566|203476|203528|203438|11
1731895210000|2024-11-18 02:00:10|203563.4|203473.4|203551.5|203461.5|203563.4|203473.4|203550.9|203460.9|6
1731895220000|2024-11-18 02:00:20|203551.7|203461.7|203555.5|203465.5|203557.2|203467.2|203551.2|203461.2|6
1731895230000|2024-11-18 02:00:30|203563.5|203473.5|203554|203464|203568.5|203478.5|203554|203464|3
1731895250000|2024-11-18 02:00:50|203554.7|203464.7|203554.7|203464.7|203554.7|203464.7|203554.7|203464.7|1
1731895260000|2024-11-18 02:01:00|203554.4|203464.4|203551.5|203461.5|203554.4|203464.4|203536.7|203446.7|7
1731895280000|2024-11-18 02:01:20|203551|203461|203552|203462|203552|203462|203536.9|203446.9|4
1731895290000|2024-11-18 02:01:30|203537|203447|203552|203462|203552|203462|203535.5|203445.5|3
1731895300000|2024-11-18 02:01:40|203550.5|203460.5|203550.5|203460.5|203550.5|203460.5|203550.5|203460.5|1
1731895310000|2024-11-18 02:01:50|203553|203463|203553|203463|203553|203463|203553|203463|1
1731895320000|2024-11-18 02:02:00|203553.5|203463.5|203552.2|203462.2|203553.5|203463.5|203548|203458|4
1731895330000|2024-11-18 02:02:10|203553.4|203463.4|203554|203464|203554|203464|203541.9|203451.9|6
1731895340000|2024-11-18 02:02:20|203555.9|203465.9|203591.1|203501.1|203594|203504|203555.9|203465.9|7
1731895350000|2024-11-18 02:02:30|203584|203494|203594|203504|203601.8|203511.8|203584|203494|4
1731895360000|2024-11-18 02:02:40|203588.9|203498.9|203611.7|203521.7|203612.9|203522.9|203588.9|203498.9|10
1731895370000|2024-11-18 02:02:50|203610.2|203520.2|203611|203521|203611.5|203521.5|203609.9|203519.9|5
1731895380000|2024-11-18 02:03:00|203598.2|203508.2|203603.7|203513.7|203607|203517|203598.2|203508.2|8
1731895390000|2024-11-18 02:03:10|203606|203516|203594.7|203504.7|203606.3|203516.3|203594.7|203504.7|10
1731895410000|2024-11-18 02:03:30|203595.7|203505.7|203617.4|203527.4|203623.7|203533.7|203595.7|203505.7|9
1731895420000|2024-11-18 02:03:40|203617.2|203527.2|203626|203536|203633.7|203543.7|203617.2|203527.2|6
1731895430000|2024-11-18 02:03:50|203626.2|203536.2|203624.5|203534.5|203632|203542|203624.5|203534.5|8
1731895440000|2024-11-18 02:04:00|203624.7|203534.7|203625.9|203535.9|203625.9|203535.9|203624.7|203534.7|2
1731895450000|2024-11-18 02:04:10|203623.2|203533.2|203634.7|203544.7|203638.5|203548.5|203620.7|203530.7|9
1731895460000|2024-11-18 02:04:20|203634.2|203544.2|203623.3|203533.3|203634.4|203544.4|203623.3|203533.3|11
1731895470000|2024-11-18 02:04:30|203633.5|203543.5|203630.8|203540.8|203633.5|203543.5|203624.5|203534.5|7
1731895480000|2024-11-18 02:04:40|203631.5|203541.5|203633.5|203543.5|203633.5|203543.5|203631.5|203541.5|2
1731895490000|2024-11-18 02:04:50|203624.5|203534.5|203624.5|203534.5|203624.5|203534.5|203624.5|203534.5|1
1731895500000|2024-11-18 02:05:00|203626|203536|203631.9|203541.9|203631.9|203541.9|203623.5|203533.5|5
1731895510000|2024-11-18 02:05:10|203628.2|203538.2|203588|203498|203628.2|203538.2|203580|203490|7
1731895520000|2024-11-18 02:05:20|203588.2|203498.2|203580|203490|203588.2|203498.2|203580|203490|5
1731895530000|2024-11-18 02:05:30|203577.2|203487.2|203593|203503|203593.9|203503.9|203577.2|203487.2|11
1731895540000|2024-11-18 02:05:40|203579.4|203489.4|203581|203491|203599.9|203509.9|203579.4|203489.4|9
1731895550000|2024-11-18 02:05:50|203582.3|203492.3|203580|203490|203582.3|203492.3|203576|203486|9
1731895560000|2024-11-18 02:06:00|203580.8|203490.8|203543.9|203453.9|203580.8|203490.8|203542.9|203452.9|8
1731895570000|2024-11-18 02:06:10|203544.2|203454.2|203553.8|203463.8|203553.8|203463.8|203539.5|203449.5|9
1731895580000|2024-11-18 02:06:20|203553.9|203463.9|203539|203449|203554|203464|203539|203449|7
1731895590000|2024-11-18 02:06:30|203539.2|203449.2|203564.9|203474.9|203565.9|203475.9|203539.2|203449.2|4
1731895600000|2024-11-18 02:06:40|203555.5|203465.5|203566.5|203476.5|203566.5|203476.5|203555.5|203465.5|6
1731895610000|2024-11-18 02:06:50|203573.7|203483.7|203575.2|203485.2|203576.5|203486.5|203572.3|203482.3|7
1731895620000|2024-11-18 02:07:00|203577|203487|203578.3|203488.3|203578.3|203488.3|203574.5|203484.5|7
1731895640000|2024-11-18 02:07:20|203576.3|203486.3|203537.2|203447.2|203576.3|203486.3|203536.9|203446.9|14
1731895650000|2024-11-18 02:07:30|203548.9|203458.9|203552.7|203462.7|203552.7|203462.7|203539.2|203449.2|12
1731895660000|2024-11-18 02:07:40|203552.5|203462.5|203545|203455|203552.7|203462.7|203545|203455|4
1731895670000|2024-11-18 02:07:50|203551.4|203461.4|203545.4|203455.4|203552.9|203462.9|203543.4|203453.4|8
1731895680000|2024-11-18 02:08:00|203546.5|203456.5|203551.5|203461.5|203552.5|203462.5|203539.5|203449.5|5
1731895690000|2024-11-18 02:08:10|203539|203449|203539|203449|203539|203449|203539|203449|1
1731895700000|2024-11-18 02:08:20|203553.5|203463.5|203552.9|203462.9|203553.5|203463.5|203552.9|203462.9|2
1731895720000|2024-11-18 02:08:40|203553|203463|203542.8|203452.8|203553|203463|203542.8|203452.8|2
1731895730000|2024-11-18 02:08:50|203552.9|203462.9|203552.7|203462.7|203552.9|203462.9|203542|203452|6
1731895740000|2024-11-18 02:09:00|203549.7|203459.7|203553.5|203463.5|203553.5|203463.5|203549.7|203459.7|2
1731895760000|2024-11-18 02:09:20|203552.7|203462.7|203552.7|203462.7|203552.7|203462.7|203552.7|203462.7|1
1731895770000|2024-11-18 02:09:30|203553|203463|203553|203463|203553|203463|203553|203463|1
1731895790000|2024-11-18 02:09:50|203551|203461|203538.5|203448.5|203551|203461|203538.5|203448.5|4
1731895800000|2024-11-18 02:10:00|203553.5|203463.5|203553.5|203463.5|203553.5|203463.5|203553.5|203463.5|1
1731895810000|2024-11-18 02:10:10|203552.7|203462.7|203552.7|203462.7|203552.7|203462.7|203552.7|203462.7|1
1731895830000|2024-11-18 02:10:30|203543.5|203453.5|203543.5|203453.5|203543.5|203453.5|203543.5|203453.5|1
1731895840000|2024-11-18 02:10:40|203552.7|203462.7|203552.5|203462.5|203552.7|203462.7|203552.5|203462.5|2
1731895850000|2024-11-18 02:10:50|203549.5|203459.5|203553.5|203463.5|203553.5|203463.5|203549.5|203459.5|2
1731895870000|2024-11-18 02:11:10|203543.5|203453.5|203511.8|203421.8|203543.5|203453.5|203511.8|203421.8|5
1731895880000|2024-11-18 02:11:20|203511.9|203421.9|203511.7|203421.7|203511.9|203421.9|203511.7|203421.7|4
1731895890000|2024-11-18 02:11:30|203511.4|203421.4|203517|203427|203530.5|203440.5|203491.3|203401.3|10
1731895900000|2024-11-18 02:11:40|203517.2|203427.2|203518|203428|203525|203435|203514|203424|6
1731895910000|2024-11-18 02:11:50|203517.8|203427.8|203505.7|203415.7|203517.8|203427.8|203496.3|203406.3|7
1731895920000|2024-11-18 02:12:00|203505.9|203415.9|203506.4|203416.4|203506.9|203416.9|203505.9|203415.9|5
1731895930000|2024-11-18 02:12:10|203506.5|203416.5|203509|203419|203509|203419|203506.5|203416.5|4
1731895940000|2024-11-18 02:12:20|203507.5|203417.5|203508|203418|203508|203418|203498.5|203408.5|3
1731895960000|2024-11-18 02:12:40|203507.9|203417.9|203509.9|203419.9|203509.9|203419.9|203507.9|203417.9|3
1731895970000|2024-11-18 02:12:50|203509.2|203419.2|203508|203418|203509.2|203419.2|203508|203418|2
1731895980000|2024-11-18 02:13:00|203508.2|203418.2|203508.2|203418.2|203508.5|203418.5|203508.2|203418.2|5
1731895990000|2024-11-18 02:13:10|203508|203418|203508|203418|203508|203418|203508|203418|1
1731896020000|2024-11-18 02:13:40|203508.7|203418.7|203507.2|203417.2|203508.7|203418.7|203507.2|203417.2|4
1731896030000|2024-11-18 02:13:50|203509.9|203419.9|203509.9|203419.9|203509.9|203419.9|203509.9|203419.9|1
1731896040000|2024-11-18 02:14:00|203507.2|203417.2|203504.5|203414.5|203507.2|203417.2|203504.5|203414.5|2
1731896080000|2024-11-18 02:14:40|203499|203409|203503|203413|203503|203413|203499|203409|2
1731896090000|2024-11-18 02:14:50|203504.3|203414.3|203504.3|203414.3|203504.3|203414.3|203504.3|203414.3|1
1731896100000|2024-11-18 02:15:00|203505.6|203415.6|203505.6|203415.6|203505.6|203415.6|203505.6|203415.6|1
1731896110000|2024-11-18 02:15:10|203504.4|203414.4|203503.1|203413.1|203504.4|203414.4|203503.1|203413.1|2
1731896120000|2024-11-18 02:15:20|203499.4|203409.4|203491.5|203401.5|203499.4|203409.4|203491.5|203401.5|2
1731896150000|2024-11-18 02:15:50|203491|203401|203491|203401|203491|203401|203491|203401|1
1731896160000|2024-11-18 02:16:00|203488.5|203398.5|203488.5|203398.5|203488.5|203398.5|203488.5|203398.5|1
1731896180000|2024-11-18 02:16:20|203489.8|203399.8|203489.8|203399.8|203489.8|203399.8|203489.8|203399.8|1
1731896200000|2024-11-18 02:16:40|203489.5|203399.5|203490.7|203400.7|203490.7|203400.7|203489.5|203399.5|2
1731896210000|2024-11-18 02:16:50|203483.9|203393.9|203464.3|203374.3|203483.9|203393.9|203458.8|203368.8|3
1731896220000|2024-11-18 02:17:00|203464.2|203374.2|203464.3|203374.3|203464.3|203374.3|203464.2|203374.2|2
1731896230000|2024-11-18 02:17:10|203464.2|203374.2|203464.2|203374.2|203464.2|203374.2|203464.2|203374.2|1
1731896240000|2024-11-18 02:17:20|203464.3|203374.3|203464.2|203374.2|203464.3|203374.3|203464.2|203374.2|2
1731896250000|2024-11-18 02:17:30|203464.5|203374.5|203424.6|203334.6|203464.5|203374.5|203424.6|203334.6|4
1731896270000|2024-11-18 02:17:50|203423.5|203333.5|203423.5|203333.5|203423.5|203333.5|203423.5|203333.5|1
1731896280000|2024-11-18 02:18:00|203427.1|203337.1|203430|203340|203430|203340|203427.1|203337.1|3
1731896310000|2024-11-18 02:18:30|203431.3|203341.3|203431.3|203341.3|203431.3|203341.3|203431.3|203341.3|1
1731896320000|2024-11-18 02:18:40|203431.5|203341.5|203481|203391|203481|203391|203431.5|203341.5|4
1731896340000|2024-11-18 02:19:00|203482.2|203392.2|203448.6|203358.6|203482.2|203392.2|203448.6|203358.6|6
1731896360000|2024-11-18 02:19:20|203446.4|203356.4|203448.1|203358.1|203448.6|203358.6|203446.4|203356.4|3
1731896390000|2024-11-18 02:19:50|203453|203363|203453|203363|203453|203363|203453|203363|1
1731896400000|2024-11-18 02:20:00|203447|203357|203448.1|203358.1|203448.1|203358.1|203445.5|203355.5|4
1731896410000|2024-11-18 02:20:10|203441.1|203351.1|203430.6|203340.6|203441.1|203351.1|203429|203339|5
1731896420000|2024-11-18 02:20:20|203432.2|203342.2|203429.3|203339.3|203432.2|203342.2|203428.4|203338.4|4
1731896440000|2024-11-18 02:20:40|203429.5|203339.5|203429.5|203339.5|203429.5|203339.5|203429.5|203339.5|1
1731896460000|2024-11-18 02:21:00|203427.8|203337.8|203427.8|203337.8|203427.8|203337.8|203427.8|203337.8|1
1731896490000|2024-11-18 02:21:30|203429.5|203339.5|203429.7|203339.7|203429.7|203339.7|203429|203339|3
1731896500000|2024-11-18 02:21:40|203432|203342|203433|203343|203433|203343|203432|203342|2
1731896510000|2024-11-18 02:21:50|203431.5|203341.5|203431.2|203341.2|203431.5|203341.5|203431.2|203341.2|2
1731896520000|2024-11-18 02:22:00|203449.8|203359.8|203450.3|203360.3|203450.3|203360.3|203449.8|203359.8|3
1731896550000|2024-11-18 02:22:30|203450|203360|203450|203360|203450|203360|203450|203360|1
1731896570000|2024-11-18 02:22:50|203450.3|203360.3|203450.3|203360.3|203450.3|203360.3|203450.3|203360.3|1
1731896580000|2024-11-18 02:23:00|203452.3|203362.3|203452.5|203362.5|203452.5|203362.5|203452.3|203362.3|2
1731896590000|2024-11-18 02:23:10|203449.2|203359.2|203449.2|203359.2|203449.2|203359.2|203449.2|203359.2|1
1731896620000|2024-11-18 02:23:40|203452.6|203362.6|203452.6|203362.6|203452.6|203362.6|203452.6|203362.6|1
1731896640000|2024-11-18 02:24:00|203451.5|203361.5|203451.5|203361.5|203451.5|203361.5|203451.5|203361.5|1
1731896650000|2024-11-18 02:24:10|203447.4|203357.4|203448.4|203358.4|203448.4|203358.4|203447.4|203357.4|2
1731896660000|2024-11-18 02:24:20|203447.4|203357.4|203434.6|203344.6|203447.4|203357.4|203432.5|203342.5|6
1731896670000|2024-11-18 02:24:30|203441.5|203351.5|203438.2|203348.2|203442.7|203352.7|203438.2|203348.2|3
1731896680000|2024-11-18 02:24:40|203444.2|203354.2|203447|203357|203447|203357|203444.2|203354.2|2
1731896710000|2024-11-18 02:25:10|203445.2|203355.2|203445.2|203355.2|203445.2|203355.2|203445.2|203355.2|1
1731896720000|2024-11-18 02:25:20|203446.1|203356.1|203446.1|203356.1|203446.1|203356.1|203446.1|203356.1|1
1731896730000|2024-11-18 02:25:30|203451.5|203361.5|203451.5|203361.5|203451.5|203361.5|203451.5|203361.5|1
1731896740000|2024-11-18 02:25:40|203448.8|203358.8|203448.8|203358.8|203448.8|203358.8|203448.8|203358.8|1
1731896770000|2024-11-18 02:26:10|203451.5|203361.5|203451.5|203361.5|203451.5|203361.5|203451.5|203361.5|1
1731896790000|2024-11-18 02:26:30|203449.5|203359.5|203425.5|203335.5|203449.5|203359.5|203425.5|203335.5|4
1731896800000|2024-11-18 02:26:40|203426|203336|203426|203336|203426|203336|203425.5|203335.5|3
1731896810000|2024-11-18 02:26:50|203428.7|203338.7|203430.3|203340.3|203447.4|203357.4|203426.9|203336.9|6
1731896820000|2024-11-18 02:27:00|203424.8|203334.8|203433.5|203343.5|203433.5|203343.5|203424.8|203334.8|3
1731896850000|2024-11-18 02:27:30|203434|203344|203426.9|203336.9|203434|203344|203426.9|203336.9|3
1731896880000|2024-11-18 02:28:00|203429|203339|203425|203335|203429|203339|203425|203335|2
1731896890000|2024-11-18 02:28:10|203421|203331|203421|203331|203421|203331|203421|203331|1
1731896900000|2024-11-18 02:28:20|203367.1|203277.1|203385.3|203295.3|203385.3|203295.3|203367.1|203277.1|3
1731896910000|2024-11-18 02:28:30|203387.6|203297.6|203387.6|203297.6|203387.6|203297.6|203387.6|203297.6|1
1731896920000|2024-11-18 02:28:40|203388.6|203298.6|203386.3|203296.3|203388.6|203298.6|203386.3|203296.3|2
1731896930000|2024-11-18 02:28:50|203388|203298|203390.3|203300.3|203390.3|203300.3|203388|203298|2
1731896950000|2024-11-18 02:29:10|203391.7|203301.7|203390.8|203300.8|203391.7|203301.7|203390.8|203300.8|3
1731896970000|2024-11-18 02:29:30|203390|203300|203390|203300|203390|203300|203390|203300|1
1731896980000|2024-11-18 02:29:40|203393.8|203303.8|203429.8|203339.8|203433.8|203343.8|203393.8|203303.8|5
1731896990000|2024-11-18 02:29:50|203433.4|203343.4|203436.6|203346.6|203436.6|203346.6|203433.4|203343.4|2
1731897000000|2024-11-18 02:30:00|203433|203343|203413.3|203323.3|203433|203343|203413.3|203323.3|2
1731897030000|2024-11-18 02:30:30|203413.5|203323.5|203413.5|203323.5|203413.5|203323.5|203413.5|203323.5|1
1731897040000|2024-11-18 02:30:40|203411|203321|203411|203321|203411|203321|203411|203321|1
1731897050000|2024-11-18 02:30:50|203409.7|203319.7|203409.7|203319.7|203409.7|203319.7|203409.7|203319.7|1
1731897060000|2024-11-18 02:31:00|203415.2|203325.2|203424.3|203334.3|203424.3|203334.3|203415.2|203325.2|2
1731897090000|2024-11-18 02:31:30|203423.5|203333.5|203423.5|203333.5|203423.5|203333.5|203423.5|203333.5|1
1731897110000|2024-11-18 02:31:50|203424.1|203334.1|203424.1|203334.1|203424.1|203334.1|203424.1|203334.1|1
1731897140000|2024-11-18 02:32:20|203427.5|203337.5|203427.5|203337.5|203427.5|203337.5|203427.5|203337.5|1
1731897150000|2024-11-18 02:32:30|203426.5|203336.5|203426.5|203336.5|203426.5|203336.5|203426.5|203336.5|1
1731897170000|2024-11-18 02:32:50|203425.2|203335.2|203424.1|203334.1|203425.2|203335.2|203424.1|203334.1|2
1731897180000|2024-11-18 02:33:00|203426.8|203336.8|203434.9|203344.9|203434.9|203344.9|203426.8|203336.8|3
1731897220000|2024-11-18 02:33:40|203436.5|203346.5|203436.5|203346.5|203436.5|203346.5|203436.5|203346.5|1
1731897230000|2024-11-18 02:33:50|203435.8|203345.8|203435.8|203345.8|203435.8|203345.8|203435.8|203345.8|1
1731897250000|2024-11-18 02:34:10|203440|203350|203442.6|203352.6|203453.4|203363.4|203440|203350|3
1731897270000|2024-11-18 02:34:30|203444.2|203354.2|203457.9|203367.9|203459.9|203369.9|203444.2|203354.2|5
1731897280000|2024-11-18 02:34:40|203464.2|203374.2|203462.1|203372.1|203464.2|203374.2|203454.9|203364.9|5
1731897290000|2024-11-18 02:34:50|203456.3|203366.3|203456.3|203366.3|203456.3|203366.3|203456.3|203366.3|1
1731897300000|2024-11-18 02:35:00|203462.3|203372.3|203453.7|203363.7|203462.3|203372.3|203451.5|203361.5|4
1731897320000|2024-11-18 02:35:20|203451.5|203361.5|203426.3|203336.3|203451.5|203361.5|203422.6|203332.6|3
1731897330000|2024-11-18 02:35:30|203429.6|203339.6|203438.8|203348.8|203438.8|203348.8|203429.6|203339.6|2
1731897360000|2024-11-18 02:36:00|203442.8|203352.8|203446.5|203356.5|203446.5|203356.5|203442.8|203352.8|2
1731897380000|2024-11-18 02:36:20|203451.8|203361.8|203461.9|203371.9|203461.9|203371.9|203451.8|203361.8|2
1731897390000|2024-11-18 02:36:30|203464.5|203374.5|203464.5|203374.5|203464.5|203374.5|203464.5|203374.5|1
1731897410000|2024-11-18 02:36:50|203462|203372|203461.4|203371.4|203462|203372|203461.4|203371.4|2
1731897420000|2024-11-18 02:37:00|203462|203372|203471.7|203381.7|203479.2|203389.2|203462|203372|4
1731897430000|2024-11-18 02:37:10|203476.3|203386.3|203476.3|203386.3|203476.3|203386.3|203476.3|203386.3|1
1731897440000|2024-11-18 02:37:20|203471.7|203381.7|203470.2|203380.2|203471.7|203381.7|203470.2|203380.2|2
1731897460000|2024-11-18 02:37:40|203479.5|203389.5|203479.5|203389.5|203479.5|203389.5|203479.5|203389.5|1
1731897480000|2024-11-18 02:38:00|203467.8|203377.8|203471.7|203381.7|203471.7|203381.7|203467.8|203377.8|2
1731897490000|2024-11-18 02:38:10|203472.4|203382.4|203467|203377|203472.4|203382.4|203467|203377|2
1731897500000|2024-11-18 02:38:20|203465.1|203375.1|203458.4|203368.4|203465.1|203375.1|203458.4|203368.4|3
1731897540000|2024-11-18 02:39:00|203464.5|203374.5|203464.5|203374.5|203464.5|203374.5|203464.5|203374.5|1
1731897550000|2024-11-18 02:39:10|203463|203373|203463|203373|203463|203373|203463|203373|1
1731897560000|2024-11-18 02:39:20|203448.9|203358.9|203443.9|203353.9|203449.5|203359.5|203443.9|203353.9|4
1731897590000|2024-11-18 02:39:50|203449|203359|203449|203359|203449|203359|203449|203359|1
1731897620000|2024-11-18 02:40:20|203446.3|203356.3|203446.3|203356.3|203446.3|203356.3|203446.3|203356.3|1
1731897650000|2024-11-18 02:40:50|203452.6|203362.6|203452.6|203362.6|203452.6|203362.6|203452.6|203362.6|1
1731897660000|2024-11-18 02:41:00|203454.1|203364.1|203467.4|203377.4|203467.9|203377.9|203454.1|203364.1|4
1731897690000|2024-11-18 02:41:30|203466.5|203376.5|203466.5|203376.5|203466.5|203376.5|203466.5|203376.5|1
1731897700000|2024-11-18 02:41:40|203474.7|203384.7|203525.3|203435.3|203525.3|203435.3|203474.7|203384.7|3
1731897730000|2024-11-18 02:42:10|203524.5|203434.5|203566.1|203476.1|203580.5|203490.5|203524.5|203434.5|6
1731897740000|2024-11-18 02:42:20|203566.6|203476.6|203559|203469|203575.4|203485.4|203554.1|203464.1|5
1731897770000|2024-11-18 02:42:50|203568|203478|203568|203478|203568|203478|203568|203478|1
1731897780000|2024-11-18 02:43:00|203557.5|203467.5|203557.5|203467.5|203557.5|203467.5|203557.5|203467.5|1
1731897790000|2024-11-18 02:43:10|203550.9|203460.9|203550.9|203460.9|203550.9|203460.9|203550.9|203460.9|1
1731897820000|2024-11-18 02:43:40|203547.2|203457.2|203538.7|203448.7|203547.2|203457.2|203538.7|203448.7|2
1731897840000|2024-11-18 02:44:00|203540.9|203450.9|203557.1|203467.1|203557.1|203467.1|203540.9|203450.9|6
1731897850000|2024-11-18 02:44:10|203561.8|203471.8|203559.1|203469.1|203569.6|203479.6|203559.1|203469.1|4
1731897860000|2024-11-18 02:44:20|203563.7|203473.7|203563.7|203473.7|203563.7|203473.7|203563.7|203473.7|1
1731897890000|2024-11-18 02:44:50|203569.5|203479.5|203569.5|203479.5|203569.5|203479.5|203569.5|203479.5|1
1731897910000|2024-11-18 02:45:10|203567.5|203477.5|203557.5|203467.5|203567.5|203477.5|203555.7|203465.7|3
1731897920000|2024-11-18 02:45:20|203555.8|203465.8|203550.9|203460.9|203555.8|203465.8|203545.3|203455.3|3
1731897930000|2024-11-18 02:45:30|203545.3|203455.3|203545.3|203455.3|203545.3|203455.3|203545.3|203455.3|1
1731897940000|2024-11-18 02:45:40|203550.9|203460.9|203545.3|203455.3|203550.9|203460.9|203545.3|203455.3|2
1731897950000|2024-11-18 02:45:50|203544|203454|203561.8|203471.8|203564.1|203474.1|203544|203454|4
1731897960000|2024-11-18 02:46:00|203556.6|203466.6|203556.6|203466.6|203556.6|203466.6|203556.6|203466.6|1
1731897980000|2024-11-18 02:46:20|203560.6|203470.6|203560.6|203470.6|203560.6|203470.6|203560.6|203470.6|1
1731898000000|2024-11-18 02:46:40|203569.5|203479.5|203562.7|203472.7|203569.5|203479.5|203562.7|203472.7|2
1731898010000|2024-11-18 02:46:50|203557.6|203467.6|203568.2|203478.2|203568.2|203478.2|203557.6|203467.6|2
1731898020000|2024-11-18 02:47:00|203557.6|203467.6|203557.6|203467.6|203568.2|203478.2|203557.6|203467.6|4
1731898030000|2024-11-18 02:47:10|203565.3|203475.3|203570|203480|203570|203480|203565.3|203475.3|2
1731898050000|2024-11-18 02:47:30|203569.5|203479.5|203570.5|203480.5|203570.5|203480.5|203569.5|203479.5|2
1731898060000|2024-11-18 02:47:40|203553.4|203463.4|203560|203470|203569.3|203479.3|203553.4|203463.4|8
1731898070000|2024-11-18 02:47:50|203566.5|203476.5|203563.9|203473.9|203569.5|203479.5|203563.9|203473.9|5
1731898080000|2024-11-18 02:48:00|203558.9|203468.9|203559.8|203469.8|203559.8|203469.8|203558.9|203468.9|2
1731898090000|2024-11-18 02:48:10|203555.9|203465.9|203564.4|203474.4|203564.4|203474.4|203555.9|203465.9|4
1731898110000|2024-11-18 02:48:30|203560.6|203470.6|203559.1|203469.1|203561.2|203471.2|203555.1|203465.1|7
1731898120000|2024-11-18 02:48:40|203561.2|203471.2|203555.1|203465.1|203561.2|203471.2|203555.1|203465.1|3
1731898130000|2024-11-18 02:48:50|203559.1|203469.1|203555.1|203465.1|203559.1|203469.1|203555.1|203465.1|2
1731898140000|2024-11-18 02:49:00|203559.1|203469.1|203571|203481|203571|203481|203555.1|203465.1|4
1731898170000|2024-11-18 02:49:30|203560.2|203470.2|203560.2|203470.2|203560.2|203470.2|203560.2|203470.2|1
1731898180000|2024-11-18 02:49:40|203554.7|203464.7|203560.2|203470.2|203560.2|203470.2|203554.7|203464.7|2
1731898200000|2024-11-18 02:50:00|203571|203481|203571|203481|203571|203481|203571|203481|1
1731898220000|2024-11-18 02:50:20|203560|203470|203560|203470|203560|203470|203560|203470|1
1731898240000|2024-11-18 02:50:40|203554.4|203464.4|203560.1|203470.1|203560.1|203470.1|203554.4|203464.4|3
1731898250000|2024-11-18 02:50:50|203558.6|203468.6|203558.6|203468.6|203558.6|203468.6|203558.6|203468.6|1
1731898260000|2024-11-18 02:51:00|203571.5|203481.5|203571.5|203481.5|203571.5|203481.5|203571.5|203481.5|1
1731898280000|2024-11-18 02:51:20|203560.3|203470.3|203560.3|203470.3|203560.3|203470.3|203560.3|203470.3|1
1731898300000|2024-11-18 02:51:40|203554.6|203464.6|203560.9|203470.9|203560.9|203470.9|203554.6|203464.6|2
1731898310000|2024-11-18 02:51:50|203573.5|203483.5|203573.5|203483.5|203573.5|203483.5|203573.5|203483.5|1
1731898320000|2024-11-18 02:52:00|203560.5|203470.5|203555.6|203465.6|203569|203479|203555.4|203465.4|4
1731898330000|2024-11-18 02:52:10|203548.6|203458.6|203548.6|203458.6|203555.6|203465.6|203548.6|203458.6|3
1731898340000|2024-11-18 02:52:20|203555.4|203465.4|203558.5|203468.5|203559.5|203469.5|203553.4|203463.4|5
1731898350000|2024-11-18 02:52:30|203559.7|203469.7|203547.5|203457.5|203559.7|203469.7|203547.5|203457.5|6
1731898360000|2024-11-18 02:52:40|203545.9|203455.9|203539.8|203449.8|203545.9|203455.9|203539.8|203449.8|4
1731898370000|2024-11-18 02:52:50|203541|203451|203538.3|203448.3|203541|203451|203538.2|203448.2|3
1731898380000|2024-11-18 02:53:00|203537.2|203447.2|203526.1|203436.1|203537.2|203447.2|203513.1|203423.1|11
1731898390000|2024-11-18 02:53:10|203521.2|203431.2|203525.5|203435.5|203535|203445|203521.2|203431.2|5
1731898400000|2024-11-18 02:53:20|203531.9|203441.9|203538.3|203448.3|203545.4|203455.4|203531.9|203441.9|8
1731898410000|2024-11-18 02:53:30|203544.1|203454.1|203549|203459|203549|203459|203544.1|203454.1|3
1731898440000|2024-11-18 02:54:00|203553.5|203463.5|203553.5|203463.5|203553.5|203463.5|203553.5|203463.5|1
1731898460000|2024-11-18 02:54:20|203549|203459|203549|203459|203549|203459|203549|203459|1
1731898490000|2024-11-18 02:54:50|203553.5|203463.5|203553.5|203463.5|203553.5|203463.5|203553.5|203463.5|1
1731898500000|2024-11-18 02:55:00|203554.5|203464.5|203549.1|203459.1|203554.5|203464.5|203549.1|203459.1|3
1731898520000|2024-11-18 02:55:20|203553.2|203463.2|203556.2|203466.2|203556.2|203466.2|203553.2|203463.2|2
1731898530000|2024-11-18 02:55:30|203553.8|203463.8|203550.6|203460.6|203553.8|203463.8|203550.6|203460.6|2
1731898560000|2024-11-18 02:56:00|203551.5|203461.5|203551.5|203461.5|203551.5|203461.5|203551.5|203461.5|1
1731898590000|2024-11-18 02:56:30|203549.7|203459.7|203549.7|203459.7|203549.7|203459.7|203549.7|203459.7|1
1731898620000|2024-11-18 02:57:00|203548.8|203458.8|203548.8|203458.8|203548.8|203458.8|203548.8|203458.8|1
1731898630000|2024-11-18 02:57:10|203549.5|203459.5|203551.5|203461.5|203551.5|203461.5|203549.5|203459.5|2
1731898640000|2024-11-18 02:57:20|203549.8|203459.8|203549.8|203459.8|203549.8|203459.8|203549.8|203459.8|1
1731898670000|2024-11-18 02:57:50|203558.8|203468.8|203556.2|203466.2|203564.2|203474.2|203551.5|203461.5|6
1731898680000|2024-11-18 02:58:00|203556.8|203466.8|203556.8|203466.8|203556.8|203466.8|203556.8|203466.8|1
1731898690000|2024-11-18 02:58:10|203552.4|203462.4|203557|203467|203557|203467|203551.9|203461.9|3
1731898710000|2024-11-18 02:58:30|203558.4|203468.4|203555|203465|203564.1|203474.1|203555|203465|4
1731898730000|2024-11-18 02:58:50|203554.3|203464.3|203554.3|203464.3|203554.3|203464.3|203554.3|203464.3|1
1731898740000|2024-11-18 02:59:00|203546.2|203456.2|203505.9|203455.9|203546.2|203456.5|203505.9|203447.3|4
1731898750000|2024-11-18 02:59:10|203534.4|203444.4|203544.6|203454.6|203544.6|203454.6|203534.4|203444.4|6
1731898760000|2024-11-18 02:59:20|203539.5|203449.5|203546|203456|203546|203456|203539.5|203449.5|3
1731898790000|2024-11-18 02:59:50|203547.5|203457.5|203549.1|203459.1|203553.3|203463.3|203547.5|203457.5|3
1731898800000|2024-11-18 03:00:00|203541.8|203451.8|203533|203443|203541.8|203451.8|203528.9|203438.9|3
1731898810000|2024-11-18 03:00:10|203528.6|203438.6|203535.5|203445.5|203535.6|203445.6|203528.6|203438.6|6
1731898820000|2024-11-18 03:00:20|203534.8|203444.8|203535.2|203445.2|203535.2|203445.2|203531.6|203441.6|3
1731898830000|2024-11-18 03:00:30|203531.7|203441.7|203467.8|203377.8|203531.7|203441.7|203467.8|203377.8|7
1731898840000|2024-11-18 03:00:40|203465.4|203375.4|203468.4|203378.4|203468.4|203378.4|203461.4|203371.4|7
1731898850000|2024-11-18 03:00:50|203468.7|203378.7|203468.7|203378.7|203468.7|203378.7|203468.7|203378.7|1
1731898860000|2024-11-18 03:01:00|203468.4|203378.4|203490.9|203400.9|203490.9|203400.9|203465.8|203375.8|7
1731898870000|2024-11-18 03:01:10|203491.6|203401.6|203491.6|203401.6|203491.6|203401.6|203491.6|203401.6|1
1731898890000|2024-11-18 03:01:30|203492|203402|203492|203402|203492|203402|203492|203402|1
1731898910000|2024-11-18 03:01:50|203491.5|203401.5|203491.5|203401.5|203491.5|203401.5|203491.5|203401.5|1
1731898940000|2024-11-18 03:02:20|203486.5|203396.5|203491.3|203401.3|203491.3|203401.3|203486.5|203396.5|2
1731898950000|2024-11-18 03:02:30|203491.5|203401.5|203491.5|203401.5|203491.5|203401.5|203491.5|203401.5|1
1731898960000|2024-11-18 03:02:40|203499|203409|203490.5|203400.5|203499|203409|203490.5|203400.5|2
1731898970000|2024-11-18 03:02:50|203492.5|203402.5|203498.1|203408.1|203498.1|203408.1|203492.5|203402.5|2
1731898980000|2024-11-18 03:03:00|203492.9|203402.9|203512.7|203422.7|203512.7|203422.7|203492.9|203402.9|4
1731898990000|2024-11-18 03:03:10|203516.5|203426.5|203491.9|203401.9|203516.5|203426.5|203491.9|203401.9|11
1731899010000|2024-11-18 03:03:30|203491.2|203401.2|203499.9|203409.9|203504.7|203414.7|203491.2|203401.2|3
1731899020000|2024-11-18 03:03:40|203506.5|203416.5|203506.5|203416.5|203506.5|203416.5|203506.5|203416.5|1
1731899030000|2024-11-18 03:03:50|203512.1|203422.1|203512.3|203422.3|203512.3|203422.3|203512.1|203422.1|2
1731899040000|2024-11-18 03:04:00|203510.3|203420.3|203508.1|203418.1|203510.3|203420.3|203494.4|203404.4|6
1731899050000|2024-11-18 03:04:10|203505.9|203415.9|203508.4|203418.4|203509.6|203419.6|203494.1|203404.1|5
1731899060000|2024-11-18 03:04:20|203507.2|203417.2|203507.3|203417.3|203511.4|203421.4|203493.1|203403.1|13
1731899070000|2024-11-18 03:04:30|203504.7|203414.7|203505.7|203415.7|203508.3|203418.3|203504.7|203414.7|7
1731899080000|2024-11-18 03:04:40|203508.3|203418.3|203506.5|203416.5|203508.3|203418.3|203504.8|203414.8|8
1731899090000|2024-11-18 03:04:50|203505.4|203415.4|203506.8|203416.8|203506.8|203416.8|203505.3|203415.3|3
1731899100000|2024-11-18 03:05:00|203508.2|203418.2|203508.2|203418.2|203508.2|203418.2|203508.2|203418.2|1
1731899120000|2024-11-18 03:05:20|203506.8|203416.8|203506.8|203416.8|203506.8|203416.8|203506.8|203416.8|1
1731899140000|2024-11-18 03:05:40|203497|203407|203506.3|203416.3|203506.3|203416.3|203496.5|203406.5|3
1731899150000|2024-11-18 03:05:50|203495.9|203405.9|203502.5|203412.5|203506.3|203416.3|203490.3|203400.3|6
1731899160000|2024-11-18 03:06:00|203490.3|203400.3|203505.5|203415.5|203505.5|203415.5|203490.3|203400.3|4
1731899170000|2024-11-18 03:06:10|203499|203409|203490.1|203400.1|203499|203409|203490.1|203400.1|2
1731899180000|2024-11-18 03:06:20|203490.5|203400.5|203504.1|203414.1|203504.1|203414.1|203490.5|203400.5|2
1731899190000|2024-11-18 03:06:30|203490.5|203400.5|203490.3|203400.3|203506.1|203416.1|203490.1|203400.1|14
1731899200000|2024-11-18 03:06:40|203490.5|203400.5|203504.8|203414.8|203504.8|203414.8|203490.5|203400.5|5
1731899210000|2024-11-18 03:06:50|203494|203404|203467.7|203377.7|203504.8|203414.8|203453.4|203363.4|12
1731899220000|2024-11-18 03:07:00|203465.7|203375.7|203470.8|203380.8|203470.8|203380.8|203465.1|203375.1|7
1731899230000|2024-11-18 03:07:10|203471.3|203381.3|203464.7|203374.7|203471.3|203381.3|203464.7|203374.7|4
1731899240000|2024-11-18 03:07:20|203465.4|203375.4|203458.6|203368.6|203472.1|203382.1|203458.6|203368.6|8
1731899250000|2024-11-18 03:07:30|203465.2|203375.2|203465.8|203375.8|203469.3|203379.3|203465.2|203375.2|3
1731899260000|2024-11-18 03:07:40|203464.3|203374.3|203464.3|203374.3|203464.3|203374.3|203464.3|203374.3|1
1731899270000|2024-11-18 03:07:50|203469|203379|203469|203379|203469|203379|203469|203379|1
1731899280000|2024-11-18 03:08:00|203467.1|203377.1|203473.4|203383.4|203473.4|203383.4|203467.1|203377.1|5
1731899310000|2024-11-18 03:08:30|203475.5|203385.5|203475.5|203385.5|203475.5|203385.5|203475.5|203385.5|1
1731899320000|2024-11-18 03:08:40|203463.6|203373.6|203473.2|203383.2|203473.2|203383.2|203463.4|203373.4|4
1731899350000|2024-11-18 03:09:10|203474.5|203384.5|203474.5|203384.5|203474.5|203384.5|203474.5|203384.5|1
1731899360000|2024-11-18 03:09:20|203469.4|203379.4|203467.2|203377.2|203469.4|203379.4|203463.9|203373.9|3
1731899370000|2024-11-18 03:09:30|203459.6|203369.6|203468.6|203378.6|203468.6|203378.6|203459.6|203369.6|2
1731899400000|2024-11-18 03:10:00|203472.5|203382.5|203473.9|203383.9|203473.9|203383.9|203472.5|203382.5|2
1731899430000|2024-11-18 03:10:30|203477.6|203387.6|203483.2|203393.2|203483.2|203393.2|203473.6|203383.6|7
1731899440000|2024-11-18 03:10:40|203483.9|203393.9|203490.5|203400.5|203491.3|203401.3|203482.1|203392.1|6
1731899450000|2024-11-18 03:10:50|203491.4|203401.4|203492|203402|203492.3|203402.3|203490.8|203400.8|4
1731899460000|2024-11-18 03:11:00|203493.3|203403.3|203493.5|203403.5|203494.6|203404.6|203493.3|203403.3|3
1731899490000|2024-11-18 03:11:30|203495.3|203405.3|203496.1|203406.1|203497|203407|203493.9|203403.9|11
1731899520000|2024-11-18 03:12:00|203496.6|203406.6|203494.1|203404.1|203496.6|203406.6|203494.1|203404.1|4
1731899530000|2024-11-18 03:12:10|203495|203405|203495|203405|203495|203405|203495|203405|1
1731899540000|2024-11-18 03:12:20|203496|203406|203512.9|203422.9|203518.5|203428.5|203496|203406|5
1731899550000|2024-11-18 03:12:30|203514.9|203424.9|203513.2|203423.2|203515.8|203425.8|203512.5|203422.5|4
1731899560000|2024-11-18 03:12:40|203512.5|203422.5|203512.5|203422.5|203512.5|203422.5|203512.5|203422.5|1
1731899570000|2024-11-18 03:12:50|203514|203424|203508.6|203418.6|203520.2|203430.2|203508.6|203418.6|7
1731899580000|2024-11-18 03:13:00|203508.3|203418.3|203511.6|203421.6|203511.6|203421.6|203508.3|203418.3|3
1731899610000|2024-11-18 03:13:30|203512.5|203422.5|203512.5|203422.5|203512.5|203422.5|203512.5|203422.5|1
1731899630000|2024-11-18 03:13:50|203513.5|203423.5|203519.5|203429.5|203519.7|203429.7|203513.5|203423.5|5
1731899660000|2024-11-18 03:14:20|203519|203429|203516.5|203426.5|203519|203429|203516.5|203426.5|2
1731899670000|2024-11-18 03:14:30|203512.5|203422.5|203512.5|203422.5|203512.5|203422.5|203512.5|203422.5|1
1731899680000|2024-11-18 03:14:40|203513|203423|203509.6|203419.6|203513|203423|203508.8|203418.8|3
1731899710000|2024-11-18 03:15:10|203509.5|203419.5|203509.5|203419.5|203509.5|203419.5|203509.5|203419.5|1
1731899730000|2024-11-18 03:15:30|203514|203424|203514|203424|203514|203424|203514|203424|1
1731899740000|2024-11-18 03:15:40|203514.9|203424.9|203512.9|203422.9|203514.9|203424.9|203512.9|203422.9|2
1731899760000|2024-11-18 03:16:00|203514.3|203424.3|203512|203422|203519.4|203429.4|203512|203422|4
1731899770000|2024-11-18 03:16:10|203511.5|203421.5|203500.8|203410.8|203511.5|203421.5|203500.8|203410.8|4
1731899800000|2024-11-18 03:16:40|203503.8|203413.8|203511.3|203421.3|203511.3|203421.3|203503.8|203413.8|2
1731899810000|2024-11-18 03:16:50|203513|203423|203513|203423|203513|203423|203513|203423|1
1731899850000|2024-11-18 03:17:30|203512.8|203422.8|203512.8|203422.8|203512.8|203422.8|203512.8|203422.8|1
1731899880000|2024-11-18 03:18:00|203512.5|203422.5|203530.8|203440.8|203530.8|203440.8|203512.5|203422.5|3
1731899910000|2024-11-18 03:18:30|203531.2|203441.2|203527.7|203437.7|203531.2|203441.2|203527.7|203437.7|2
1731899920000|2024-11-18 03:18:40|203526.4|203436.4|203526.4|203436.4|203526.4|203436.4|203526.4|203436.4|1
1731899940000|2024-11-18 03:19:00|203531.2|203441.2|203529.3|203439.3|203532.2|203442.2|203529.3|203439.3|3
1731899950000|2024-11-18 03:19:10|203534.7|203444.7|203540.8|203450.8|203545.9|203455.9|203534.7|203444.7|3
1731899960000|2024-11-18 03:19:20|203539.8|203449.8|203551.3|203461.3|203551.3|203461.3|203539.8|203449.8|4
1731899970000|2024-11-18 03:19:30|203547.2|203457.2|203547.1|203457.1|203547.2|203457.2|203547.1|203457.1|2
1731899980000|2024-11-18 03:19:40|203554.9|203464.9|203555.6|203465.6|203555.6|203465.6|203554.9|203464.9|2
1731899990000|2024-11-18 03:19:50|203561.1|203471.1|203579.6|203489.6|203589|203499|203561.1|203471.1|5
1731900000000|2024-11-18 03:20:00|203578.3|203488.3|203578.3|203488.3|203578.3|203488.3|203578.3|203488.3|1
1731900010000|2024-11-18 03:20:10|203577.6|203487.6|203565.9|203475.9|203578.9|203488.9|203565.9|203475.9|4
1731900020000|2024-11-18 03:20:20|203565.5|203475.5|203548.9|203458.9|203565.5|203475.5|203546.7|203456.7|4
1731900030000|2024-11-18 03:20:30|203551.8|203461.8|203553.2|203463.2|203559.6|203469.6|203536.8|203446.8|17
1731900040000|2024-11-18 03:20:40|203539.3|203449.3|203556.3|203466.3|203560.9|203470.9|203539.3|203449.3|9
1731900050000|2024-11-18 03:20:50|203559.5|203469.5|203556.1|203466.1|203566.8|203476.8|203549.6|203459.6|13
1731900060000|2024-11-18 03:21:00|203548.6|203458.6|203554.8|203464.8|203559.4|203469.4|203548.4|203458.4|6
1731900070000|2024-11-18 03:21:10|203559.5|203469.5|203557.4|203467.4|203559.5|203469.5|203548.1|203458.1|7
1731900080000|2024-11-18 03:21:20|203548.6|203458.6|203555.2|203465.2|203555.2|203465.2|203548.6|203458.6|2
1731900090000|2024-11-18 03:21:30|203548.4|203458.4|203555.2|203465.2|203555.2|203465.2|203548.4|203458.4|2
1731900110000|2024-11-18 03:21:50|203560|203470|203556.6|203466.6|203560|203470|203548.7|203458.7|3
1731900120000|2024-11-18 03:22:00|203560.7|203470.7|203560.2|203470.2|203560.7|203470.7|203548.9|203458.9|6
1731900140000|2024-11-18 03:22:20|203552.6|203462.6|203549.2|203459.2|203552.6|203462.6|203545.1|203455.1|3
1731900170000|2024-11-18 03:22:50|203543.7|203453.7|203527.3|203437.3|203543.7|203453.7|203527.3|203437.3|3
1731900180000|2024-11-18 03:23:00|203531.4|203441.4|203531.4|203441.4|203531.4|203441.4|203525.6|203435.6|3
1731900190000|2024-11-18 03:23:10|203525.5|203435.5|203529.9|203439.9|203529.9|203439.9|203525.5|203435.5|3
1731900200000|2024-11-18 03:23:20|203529.4|203439.4|203533.2|203443.2|203537|203447|203529.4|203439.4|5
1731900210000|2024-11-18 03:23:30|203533.1|203443.1|203535.3|203445.3|203535.3|203445.3|203533.1|203443.1|2
1731900240000|2024-11-18 03:24:00|203539.7|203449.7|203550.4|203460.4|203556.9|203466.9|203539.7|203449.7|9
1731900260000|2024-11-18 03:24:20|203549.4|203459.4|203553.2|203463.2|203553.2|203463.2|203549.4|203459.4|2
1731900270000|2024-11-18 03:24:30|203548|203458|203548|203458|203548|203458|203548|203458|1
1731900280000|2024-11-18 03:24:40|203547.3|203457.3|203547.3|203457.3|203547.3|203457.3|203547.3|203457.3|1
1731900300000|2024-11-18 03:25:00|203548.5|203458.5|203547.1|203457.1|203549.5|203459.5|203544|203454|4
1731900350000|2024-11-18 03:25:50|203548.5|203458.5|203547|203457|203548.5|203458.5|203547|203457|2
1731900360000|2024-11-18 03:26:00|203541.8|203451.8|203546.6|203456.6|203546.6|203456.6|203541.8|203451.8|2
1731900370000|2024-11-18 03:26:10|203552|203462|203554.3|203464.3|203554.3|203464.3|203552|203462|2
1731900400000|2024-11-18 03:26:40|203559|203469|203559|203469|203559|203469|203559|203469|1
1731900410000|2024-11-18 03:26:50|203555|203465|203549|203459|203555|203465|203547.4|203457.4|3
1731900440000|2024-11-18 03:27:20|203540.8|203450.8|203540.8|203450.8|203540.8|203450.8|203540.8|203450.8|1
1731900460000|2024-11-18 03:27:40|203548.9|203458.9|203554|203464|203557.8|203467.8|203544.5|203454.5|5
1731900470000|2024-11-18 03:27:50|203553.5|203463.5|203548.8|203458.8|203555.5|203465.5|203548.8|203458.8|5
1731900480000|2024-11-18 03:28:00|203549.3|203459.3|203544.5|203454.5|203549.3|203459.3|203544.5|203454.5|2
1731900510000|2024-11-18 03:28:30|203552.7|203462.7|203587.3|203497.3|203587.3|203497.3|203545.4|203455.4|5
1731900520000|2024-11-18 03:28:40|203583.2|203493.2|203579.1|203489.1|203585.7|203495.7|203575.7|203485.7|6
1731900530000|2024-11-18 03:28:50|203586.9|203496.9|203580.1|203490.1|203586.9|203496.9|203580.1|203490.1|2
1731900540000|2024-11-18 03:29:00|203579.1|203489.1|203579.1|203489.1|203579.1|203489.1|203579.1|203489.1|1
1731900560000|2024-11-18 03:29:20|203587|203497|203580.6|203490.6|203587|203497|203580.6|203490.6|4
1731900590000|2024-11-18 03:29:50|203586|203496|203586|203496|203586|203496|203586|203496|1
1731900600000|2024-11-18 03:30:00|203582.5|203492.5|203582.5|203492.5|203582.5|203492.5|203582.5|203492.5|1
1731900610000|2024-11-18 03:30:10|203577.1|203487.1|203577.1|203487.1|203577.1|203487.1|203577.1|203487.1|1
1731900620000|2024-11-18 03:30:20|203580.4|203490.4|203580.4|203490.4|203580.4|203490.4|203580.4|203490.4|1
1731900630000|2024-11-18 03:30:30|203585.2|203495.2|203584.5|203494.5|203585.5|203495.5|203584.5|203494.5|4
1731900640000|2024-11-18 03:30:40|203577.2|203487.2|203584|203494|203584|203494|203577.2|203487.2|2
1731900650000|2024-11-18 03:30:50|203591.4|203501.4|203613.8|203523.8|203619.8|203529.8|203591.4|203501.4|5
1731900660000|2024-11-18 03:31:00|203620.5|203530.5|203632.4|203542.4|203635.2|203545.2|203620.5|203530.5|6
1731900690000|2024-11-18 03:31:30|203638.5|203548.5|203638.5|203548.5|203638.5|203548.5|203638.5|203548.5|1
1731900710000|2024-11-18 03:31:50|203634.2|203544.2|203630.5|203540.5|203638.9|203548.9|203614.6|203524.6|6
1731900730000|2024-11-18 03:32:10|203630.3|203540.3|203643.5|203553.5|203643.5|203553.5|203630|203540|5
1731900740000|2024-11-18 03:32:20|203635.9|203545.9|203635.1|203545.1|203643.5|203553.5|203634.9|203544.9|8
1731900750000|2024-11-18 03:32:30|203640.6|203550.6|203646.2|203556.2|203646.2|203556.2|203640.6|203550.6|2
1731900760000|2024-11-18 03:32:40|203645.4|203555.4|203639.8|203549.8|203645.4|203555.4|203639.8|203549.8|5
1731900780000|2024-11-18 03:33:00|203641.5|203551.5|203636.5|203546.5|203641.5|203551.5|203633.9|203543.9|9
1731900790000|2024-11-18 03:33:10|203640.6|203550.6|203640.6|203550.6|203640.6|203550.6|203640.6|203550.6|1
1731900830000|2024-11-18 03:33:50|203645|203555|203645|203555|203645|203555|203645|203555|1
1731900840000|2024-11-18 03:34:00|203646.5|203556.5|203627.5|203537.5|203646.5|203556.5|203627.5|203537.5|4
1731900850000|2024-11-18 03:34:10|203631.7|203541.7|203632.9|203542.9|203632.9|203542.9|203628.5|203538.5|4
1731900860000|2024-11-18 03:34:20|203628.9|203538.9|203628.2|203538.2|203628.9|203538.9|203623.8|203533.8|5
1731900890000|2024-11-18 03:34:50|203637|203547|203637|203547|203637|203547|203637|203547|1
1731900910000|2024-11-18 03:35:10|203629.6|203539.6|203629.6|203539.6|203629.6|203539.6|203629.6|203539.6|1
1731900940000|2024-11-18 03:35:40|203637|203547|203637|203547|203637|203547|203637|203547|1
1731900970000|2024-11-18 03:36:10|203625.7|203535.7|203625.7|203535.7|203625.7|203535.7|203625.7|203535.7|1
1731900990000|2024-11-18 03:36:30|203618.7|203528.7|203618.7|203528.7|203618.7|203528.7|203618.7|203528.7|1
1731901010000|2024-11-18 03:36:50|203624.3|203534.3|203643.4|203553.4|203648.4|203558.4|203624.3|203534.3|7
1731901020000|2024-11-18 03:37:00|203635.3|203545.3|203642.9|203552.9|203642.9|203552.9|203635|203545|4
1731901030000|2024-11-18 03:37:10|203640|203550|203629.5|203539.5|203640|203550|203617.2|203527.2|4
1731901040000|2024-11-18 03:37:20|203622.7|203532.7|203622.7|203532.7|203622.7|203532.7|203622.7|203532.7|1
1731901070000|2024-11-18 03:37:50|203621.2|203531.2|203634.5|203544.5|203634.5|203544.5|203621.2|203531.2|2
1731901080000|2024-11-18 03:38:00|203634.6|203544.6|203631.1|203541.1|203634.6|203544.6|203631.1|203541.1|2
1731901100000|2024-11-18 03:38:20|203627.6|203537.6|203627.6|203537.6|203627.6|203537.6|203627.6|203537.6|1
1731901110000|2024-11-18 03:38:30|203638.5|203548.5|203638.5|203548.5|203638.5|203548.5|203638.5|203548.5|1
1731901130000|2024-11-18 03:38:50|203634.5|203544.5|203629.8|203539.8|203634.5|203544.5|203629.8|203539.8|2
1731901170000|2024-11-18 03:39:30|203634.5|203544.5|203634.5|203544.5|203634.5|203544.5|203634.5|203544.5|1
1731901180000|2024-11-18 03:39:40|203635.7|203545.7|203647.3|203557.3|203647.3|203557.3|203635.7|203545.7|2
1731901190000|2024-11-18 03:39:50|203646.8|203556.8|203640.1|203550.1|203646.8|203556.8|203640.1|203550.1|3
1731901200000|2024-11-18 03:40:00|203639.3|203549.3|203640.3|203550.3|203640.3|203550.3|203639.3|203549.3|2
1731901210000|2024-11-18 03:40:10|203638.2|203548.2|203638.2|203548.2|203638.2|203548.2|203638.2|203548.2|1
1731901220000|2024-11-18 03:40:20|203642.3|203552.3|203642.8|203552.8|203642.8|203552.8|203642.3|203552.3|2
1731901250000|2024-11-18 03:40:50|203641.2|203551.2|203640.8|203550.8|203641.2|203551.2|203636.8|203546.8|3
1731901260000|2024-11-18 03:41:00|203640.6|203550.6|203640.6|203550.6|203640.6|203550.6|203640.6|203550.6|1
1731901290000|2024-11-18 03:41:30|203635.6|203545.6|203620.5|203530.5|203635.6|203545.6|203618|203528|5
1731901300000|2024-11-18 03:41:40|203621.2|203531.2|203620.8|203530.8|203621.3|203531.3|203620.7|203530.7|6
1731901310000|2024-11-18 03:41:50|203621.3|203531.3|203621.3|203531.3|203621.3|203531.3|203621.3|203531.3|1
1731901320000|2024-11-18 03:42:00|203628.2|203538.2|203631.5|203541.5|203631.6|203541.6|203628.2|203538.2|8
1731901330000|2024-11-18 03:42:10|203631.3|203541.3|203631.9|203541.9|203631.9|203541.9|203631.3|203541.3|3
1731901340000|2024-11-18 03:42:20|203631.4|203541.4|203630.4|203540.4|203631.4|203541.4|203623.1|203533.1|6
1731901350000|2024-11-18 03:42:30|203628.2|203538.2|203630.2|203540.2|203630.2|203540.2|203628.1|203538.1|3
1731901370000|2024-11-18 03:42:50|203634|203544|203634|203544|203634|203544|203634|203544|1
1731901390000|2024-11-18 03:43:10|203631.5|203541.5|203631.5|203541.5|203631.5|203541.5|203631.5|203541.5|1
1731901430000|2024-11-18 03:43:50|203653.8|203563.8|203649|203559|203653.8|203563.8|203649|203559|2
1731901440000|2024-11-18 03:44:00|203645.9|203555.9|203642.9|203552.9|203645.9|203555.9|203642.9|203552.9|2
1731901450000|2024-11-18 03:44:10|203640.4|203550.4|203643.6|203553.6|203643.6|203553.6|203640.4|203550.4|2
1731901480000|2024-11-18 03:44:40|203648.5|203558.5|203653.5|203563.5|203655.7|203565.7|203648.5|203558.5|4
1731901500000|2024-11-18 03:45:00|203655.2|203565.2|203653.2|203563.2|203655.2|203565.2|203653.2|203563.2|2
1731901510000|2024-11-18 03:45:10|203659.5|203569.5|203695.6|203605.6|203695.6|203605.6|203654.7|203564.7|7
1731901520000|2024-11-18 03:45:20|203688.6|203598.6|203687.8|203597.8|203688.6|203598.6|203687.8|203597.8|2
1731901530000|2024-11-18 03:45:30|203681.2|203591.2|203678.5|203588.5|203682.2|203592.2|203675.9|203585.9|4
1731901540000|2024-11-18 03:45:40|203684.1|203594.1|203680.9|203590.9|203685.1|203595.1|203680.9|203590.9|3
1731901560000|2024-11-18 03:46:00|203675.2|203585.2|203673.8|203583.8|203675.2|203585.2|203671.4|203581.4|3
1731901570000|2024-11-18 03:46:10|203677.6|203587.6|203674.3|203584.3|203677.6|203587.6|203674.3|203584.3|2
1731901590000|2024-11-18 03:46:30|203676.9|203586.9|203676.9|203586.9|203676.9|203586.9|203676.9|203586.9|1
1731901600000|2024-11-18 03:46:40|203674.6|203584.6|203674.6|203584.6|203674.6|203584.6|203673.2|203583.2|3
1731901610000|2024-11-18 03:46:50|203676.4|203586.4|203677.7|203587.7|203681.9|203591.9|203676.4|203586.4|3
1731901620000|2024-11-18 03:47:00|203676.3|203586.3|203675.6|203585.6|203676.3|203586.3|203675.6|203585.6|6
1731901660000|2024-11-18 03:47:40|203674.5|203584.5|203674.5|203584.5|203674.5|203584.5|203674.5|203584.5|1
1731901670000|2024-11-18 03:47:50|203680.2|203590.2|203680.2|203590.2|203680.2|203590.2|203680.2|203590.2|1
1731901690000|2024-11-18 03:48:10|203676.3|203586.3|203686.6|203596.6|203687|203597|203676.3|203586.3|4
1731901700000|2024-11-18 03:48:20|203676.4|203586.4|203673.2|203583.2|203676.4|203586.4|203673.2|203583.2|2
1731901730000|2024-11-18 03:48:50|203671.5|203581.5|203671.5|203581.5|203671.5|203581.5|203671.5|203581.5|1
1731901740000|2024-11-18 03:49:00|203683.5|203593.5|203683.5|203593.5|203683.5|203593.5|203683.5|203593.5|1
1731901750000|2024-11-18 03:49:10|203671.5|203581.5|203673.3|203583.3|203673.3|203583.3|203671.5|203581.5|2
1731901770000|2024-11-18 03:49:30|203672.1|203582.1|203667.8|203577.8|203675.9|203585.9|203667.8|203577.8|8
1731901790000|2024-11-18 03:49:50|203669.2|203579.2|203669.1|203579.1|203669.2|203579.2|203669.1|203579.1|2
1731901800000|2024-11-18 03:50:00|203673.9|203583.9|203670.5|203580.5|203673.9|203583.9|203669.6|203579.6|4
1731901820000|2024-11-18 03:50:20|203673.9|203583.9|203670.8|203580.8|203673.9|203583.9|203670.8|203580.8|2
1731901830000|2024-11-18 03:50:30|203670.7|203580.7|203654.7|203564.7|203670.7|203580.7|203654.7|203564.7|17
1731901840000|2024-11-18 03:50:40|203654.3|203564.3|203666.7|203576.7|203668.8|203578.8|203653.4|203563.4|20
1731901860000|2024-11-18 03:51:00|203665|203575|203659.5|203569.5|203665|203575|203653.1|203563.1|4
1731901870000|2024-11-18 03:51:10|203665.9|203575.9|203658.2|203568.2|203665.9|203575.9|203658.2|203568.2|3
1731901880000|2024-11-18 03:51:20|203652.1|203562.1|203631.1|203541.1|203652.1|203562.1|203628.3|203538.3|8
1731901890000|2024-11-18 03:51:30|203631.9|203541.9|203638.1|203548.1|203638.1|203548.1|203631.9|203541.9|2
1731901910000|2024-11-18 03:51:50|203637|203547|203624.7|203534.7|203637|203547|203624.7|203534.7|2
1731901920000|2024-11-18 03:52:00|203625.3|203535.3|203635.3|203545.3|203635.3|203545.3|203625.3|203535.3|11
1731901940000|2024-11-18 03:52:20|203641.9|203551.9|203637.2|203547.2|203643.8|203553.8|203637.2|203547.2|3
1731901950000|2024-11-18 03:52:30|203633.6|203543.6|203636.5|203546.5|203636.5|203546.5|203633.6|203543.6|2
1731901990000|2024-11-18 03:53:10|203641|203551|203641|203551|203641|203551|203641|203551|1
1731902000000|2024-11-18 03:53:20|203642|203552|203635.8|203545.8|203642|203552|203635.8|203545.8|2
1731902050000|2024-11-18 03:54:10|203641|203551|203640|203550|203641|203551|203640|203550|2
1731902060000|2024-11-18 03:54:20|203642|203552|203635.7|203545.7|203642|203552|203635.7|203545.7|2
1731902090000|2024-11-18 03:54:50|203640|203550|203640|203550|203640|203550|203640|203550|1
1731902100000|2024-11-18 03:55:00|203646.9|203556.9|203641.4|203551.4|203648.3|203558.3|203641.4|203551.4|5
1731902110000|2024-11-18 03:55:10|203635.6|203545.6|203635.6|203545.6|203635.6|203545.6|203635.6|203545.6|1
1731902150000|2024-11-18 03:55:50|203642|203552|203635.4|203545.4|203642|203552|203635.4|203545.4|3
1731902160000|2024-11-18 03:56:00|203641.3|203551.3|203648.2|203558.2|203653.3|203563.3|203641.3|203551.3|3
1731902170000|2024-11-18 03:56:10|203648.9|203558.9|203648.9|203558.9|203648.9|203558.9|203648.9|203558.9|1
1731902190000|2024-11-18 03:56:30|203655|203565|203655|203565|203655|203565|203655|203565|1
1731902200000|2024-11-18 03:56:40|203652.5|203562.5|203635.4|203545.4|203652.5|203562.5|203635.4|203545.4|2
1731902210000|2024-11-18 03:56:50|203639.4|203549.4|203641.7|203551.7|203647.8|203557.8|203637.2|203547.2|11
1731902220000|2024-11-18 03:57:00|203650.5|203560.5|203643.8|203553.8|203656.7|203566.7|203643.8|203553.8|5
1731902230000|2024-11-18 03:57:10|203651.6|203561.6|203662.6|203572.6|203664.2|203574.2|203646.5|203556.5|5
1731902250000|2024-11-18 03:57:30|203668.3|203578.3|203668.3|203578.3|203668.3|203578.3|203668.3|203578.3|1
1731902260000|2024-11-18 03:57:40|203669.5|203579.5|203671.2|203581.2|203671.2|203581.2|203669.4|203579.4|3
1731902280000|2024-11-18 03:58:00|203666.5|203576.5|203650.1|203560.1|203666.5|203576.5|203650.1|203560.1|3
1731902290000|2024-11-18 03:58:10|203650.4|203560.4|203650.4|203560.4|203650.4|203560.4|203650.4|203560.4|1
1731902310000|2024-11-18 03:58:30|203652.8|203562.8|203652.8|203562.8|203652.8|203562.8|203652.8|203562.8|1
1731902330000|2024-11-18 03:58:50|203670.5|203580.5|203670.5|203580.5|203670.5|203580.5|203670.5|203580.5|1
1731902340000|2024-11-18 03:59:00|203671|203581|203644.3|203554.3|203671|203581|203644.3|203554.3|4
1731902370000|2024-11-18 03:59:30|203657.5|203567.5|203649.8|203559.8|203660|203570|203645.3|203555.3|6
1731902380000|2024-11-18 03:59:40|203660|203570|203651.3|203561.3|203660|203570|203651.3|203561.3|2
1731902390000|2024-11-18 03:59:50|203657.8|203567.8|203657.3|203567.3|203657.8|203567.8|203647.1|203557.1|3
1731902400000|2024-11-18 04:00:00|203647.1|203557.1|203647.1|203557.1|203647.1|203557.1|203647.1|203557.1|1
1731902410000|2024-11-18 04:00:10|203665.8|203575.8|203663.6|203573.6|203665.8|203575.8|203663.6|203573.6|2
1731902420000|2024-11-18 04:00:20|203658|203568|203648.4|203558.4|203658|203568|203648.4|203558.4|2
1731902430000|2024-11-18 04:00:30|203654|203564|203662.8|203572.8|203662.8|203572.8|203654|203564|2
1731902450000|2024-11-18 04:00:50|203668.1|203578.1|203668.1|203578.1|203670.9|203580.9|203668.1|203578.1|3
1731902460000|2024-11-18 04:01:00|203663.9|203573.9|203656.2|203566.2|203663.9|203573.9|203656.2|203566.2|2
1731902480000|2024-11-18 04:01:20|203658.9|203568.9|203658.9|203568.9|203658.9|203568.9|203658.9|203568.9|1
1731902500000|2024-11-18 04:01:40|203670.8|203580.8|203693.5|203603.5|203706|203616|203670.8|203580.8|13
1731902520000|2024-11-18 04:02:00|203691.4|203601.4|203684.3|203594.3|203691.4|203601.4|203684.3|203594.3|2
1731902530000|2024-11-18 04:02:10|203687.4|203597.4|203687.4|203597.4|203687.4|203597.4|203684.2|203594.2|3
1731902540000|2024-11-18 04:02:20|203684.2|203594.2|203696.8|203606.8|203696.8|203606.8|203684.2|203594.2|5
1731902550000|2024-11-18 04:02:30|203696.5|203606.5|203693.8|203603.8|203696.8|203606.8|203693.8|203603.8|3
1731902560000|2024-11-18 04:02:40|203691.9|203601.9|203690.8|203600.8|203691.9|203601.9|203690.8|203600.8|2
1731902570000|2024-11-18 04:02:50|203689.9|203599.9|203679|203589|203689.9|203599.9|203674.3|203584.3|4
1731902580000|2024-11-18 04:03:00|203682.9|203592.9|203682.9|203592.9|203682.9|203592.9|203682.9|203592.9|1
1731902590000|2024-11-18 04:03:10|203684.2|203594.2|203679.8|203589.8|203685.6|203595.6|203679.8|203589.8|3
1731902600000|2024-11-18 04:03:20|203685|203595|203685|203595|203685|203595|203685|203595|1
1731902630000|2024-11-18 04:03:50|203675.3|203585.3|203685.4|203595.4|203686|203596|203675.3|203585.3|6
1731902640000|2024-11-18 04:04:00|203677.8|203587.8|203684.6|203594.6|203684.6|203594.6|203677.8|203587.8|2
1731902650000|2024-11-18 04:04:10|203677.9|203587.9|203683.5|203593.5|203683.5|203593.5|203677.9|203587.9|2
1731902690000|2024-11-18 04:04:50|203682|203592|203682|203592|203682|203592|203682|203592|1
1731902700000|2024-11-18 04:05:00|203677.9|203587.9|203680.9|203590.9|203685.8|203595.8|203677.9|203587.9|9
1731902710000|2024-11-18 04:05:10|203680.1|203590.1|203685.2|203595.2|203685.2|203595.2|203678.2|203588.2|3
1731902720000|2024-11-18 04:05:20|203686|203596|203616.5|203526.5|203686|203596|203607.6|203517.6|16
1731902730000|2024-11-18 04:05:30|203613.5|203523.5|203595.2|203505.2|203618.8|203528.8|203595.2|203505.2|6
1731902740000|2024-11-18 04:05:40|203590.6|203500.6|203594.1|203504.1|203594.1|203504.1|203589.1|203499.1|3
1731902750000|2024-11-18 04:05:50|203593.6|203503.6|203574.6|203484.6|203594.7|203504.7|203556.6|203466.6|11
1731902760000|2024-11-18 04:06:00|203572.6|203482.6|203574.2|203484.2|203575.5|203485.5|203572.3|203482.3|4
1731902770000|2024-11-18 04:06:10|203575.4|203485.4|203575.6|203485.6|203575.6|203485.6|203575.4|203485.4|2
1731902780000|2024-11-18 04:06:20|203581.8|203491.8|203583.8|203493.8|203583.8|203493.8|203581.8|203491.8|2
1731902790000|2024-11-18 04:06:30|203586.1|203496.1|203586.1|203496.1|203586.1|203496.1|203586.1|203496.1|1
1731902800000|2024-11-18 04:06:40|203591.4|203501.4|203614.3|203524.3|203614.3|203524.3|203591.4|203501.4|6
1731902810000|2024-11-18 04:06:50|203611.3|203521.3|203613.1|203523.1|203614.5|203524.5|203611.3|203521.3|3
1731902820000|2024-11-18 04:07:00|203614.3|203524.3|203614.3|203524.3|203614.3|203524.3|203614.3|203524.3|1
1731902830000|2024-11-18 04:07:10|203613|203523|203613|203523|203613|203523|203613|203523|1
1731902840000|2024-11-18 04:07:20|203617|203527|203617|203527|203617|203527|203617|203527|1
1731902850000|2024-11-18 04:07:30|203603.5|203513.5|203615.2|203525.2|203616.6|203526.6|203603.5|203513.5|6
1731902860000|2024-11-18 04:07:40|203613.7|203523.7|203615.2|203525.2|203615.2|203525.2|203613.7|203523.7|2
1731902890000|2024-11-18 04:08:10|203615|203525|203615|203525|203615|203525|203615|203525|1
1731902900000|2024-11-18 04:08:20|203618|203528|203615|203525|203618|203528|203615|203525|2
1731902910000|2024-11-18 04:08:30|203614.2|203524.2|203614.2|203524.2|203614.2|203524.2|203614.2|203524.2|1
1731902940000|2024-11-18 04:09:00|203615|203525|203615|203525|203615|203525|203615|203525|1
1731902960000|2024-11-18 04:09:20|203613.4|203523.4|203613.4|203523.4|203613.4|203523.4|203613.4|203523.4|1
1731903000000|2024-11-18 04:10:00|203615|203525|203615|203525|203615|203525|203615|203525|1
1731903020000|2024-11-18 04:10:20|203613.9|203523.9|203613.9|203523.9|203613.9|203523.9|203613.9|203523.9|1
1731903050000|2024-11-18 04:10:50|203615|203525|203615|203525|203615|203525|203615|203525|1
1731903070000|2024-11-18 04:11:10|203614.9|203524.9|203614.9|203524.9|203614.9|203524.9|203614.9|203524.9|1
1731903090000|2024-11-18 04:11:30|203616.4|203526.4|203615|203525|203616.4|203526.4|203615|203525|2
1731903110000|2024-11-18 04:11:50|203615.5|203525.5|203615.5|203525.5|203615.5|203525.5|203615.5|203525.5|1
1731903220000|2024-11-18 04:13:40|203617.5|203527.5|203617.5|203527.5|203617.5|203527.5|203617.5|203527.5|1
1731903250000|2024-11-18 04:14:10|203613.7|203523.7|203613.7|203523.7|203613.7|203523.7|203613.7|203523.7|1
1731903270000|2024-11-18 04:14:30|203617.5|203527.5|203617.5|203527.5|203617.5|203527.5|203617.5|203527.5|1
1731903280000|2024-11-18 04:14:40|203613.2|203523.2|203613.2|203523.2|203613.2|203523.2|203613.2|203523.2|1
1731903290000|2024-11-18 04:14:50|203617.5|203527.5|203617.5|203527.5|203617.5|203527.5|203617.5|203527.5|1
1731903300000|2024-11-18 04:15:00|203613.5|203523.5|203617.4|203527.4|203617.4|203527.4|203613|203523|3
1731903310000|2024-11-18 04:15:10|203613.2|203523.2|203613.2|203523.2|203613.2|203523.2|203613.2|203523.2|1
1731903350000|2024-11-18 04:15:50|203615.5|203525.5|203615.5|203525.5|203615.5|203525.5|203615.5|203525.5|1
1731903370000|2024-11-18 04:16:10|203614.8|203524.8|203614.8|203524.8|203614.8|203524.8|203614.8|203524.8|1
1731903410000|2024-11-18 04:16:50|203615.5|203525.5|203615.5|203525.5|203615.5|203525.5|203615.5|203525.5|1
1731903420000|2024-11-18 04:17:00|203616.5|203526.5|203616.5|203526.5|203616.5|203526.5|203616.5|203526.5|1
1731903440000|2024-11-18 04:17:20|203612.6|203522.6|203616.5|203526.5|203616.5|203526.5|203612.6|203522.6|2
1731903470000|2024-11-18 04:17:50|203615.5|203525.5|203615.5|203525.5|203615.5|203525.5|203615.5|203525.5|1
1731903490000|2024-11-18 04:18:10|203610|203520|203612.7|203522.7|203612.7|203522.7|203610|203520|2
1731903500000|2024-11-18 04:18:20|203614.1|203524.1|203614.1|203524.1|203614.1|203524.1|203614.1|203524.1|1
1731903510000|2024-11-18 04:18:30|203610.4|203520.4|203603.4|203513.4|203610.4|203520.4|203603.4|203513.4|2
1731903520000|2024-11-18 04:18:40|203600.6|203510.6|203603.2|203513.2|203603.2|203513.2|203600.6|203510.6|2
1731903530000|2024-11-18 04:18:50|203601.9|203511.9|203602.1|203512.1|203602.1|203512.1|203599.3|203509.3|3
1731903540000|2024-11-18 04:19:00|203591.5|203501.5|203592.6|203502.6|203592.6|203502.6|203591.5|203501.5|2
1731903560000|2024-11-18 04:19:20|203593.6|203503.6|203593.6|203503.6|203593.6|203503.6|203593.6|203503.6|1
1731903570000|2024-11-18 04:19:30|203595|203505|203589.6|203499.6|203595|203505|203589.6|203499.6|3
1731903580000|2024-11-18 04:19:40|203587.6|203497.6|203587.6|203497.6|203587.6|203497.6|203587.6|203497.6|1
1731903600000|2024-11-18 04:20:00|203592|203502|203587.8|203497.8|203592|203502|203587.8|203497.8|3
1731903640000|2024-11-18 04:20:40|203587.5|203497.5|203587.5|203497.5|203587.5|203497.5|203587.5|203497.5|1
1731903650000|2024-11-18 04:20:50|203591.1|203501.1|203590.3|203500.3|203591.4|203501.4|203587.7|203497.7|4
1731903680000|2024-11-18 04:21:20|203592|203502|203592|203502|203592|203502|203592|203502|1
1731903690000|2024-11-18 04:21:30|203581.4|203491.4|203582.1|203492.1|203582.1|203492.1|203581.4|203491.4|2
1731903700000|2024-11-18 04:21:40|203585.5|203495.5|203586.8|203496.8|203586.8|203496.8|203585.5|203495.5|2
1731903710000|2024-11-18 04:21:50|203584.1|203494.1|203584.1|203494.1|203584.1|203494.1|203584.1|203494.1|1
1731903740000|2024-11-18 04:22:20|203590.5|203500.5|203590.5|203500.5|203590.5|203500.5|203590.5|203500.5|1
1731903760000|2024-11-18 04:22:40|203583.7|203493.7|203583.7|203493.7|203583.7|203493.7|203583.7|203493.7|1
1731903790000|2024-11-18 04:23:10|203577|203487|203590.5|203500.5|203590.5|203500.5|203577|203487|2
1731903810000|2024-11-18 04:23:30|203581.5|203491.5|203572.1|203482.1|203581.5|203491.5|203572.1|203482.1|2
1731903820000|2024-11-18 04:23:40|203580.9|203490.9|203585.7|203495.7|203585.7|203495.7|203580.9|203490.9|2
1731903850000|2024-11-18 04:24:10|203590.5|203500.5|203590.5|203500.5|203590.5|203500.5|203590.5|203500.5|1
1731903860000|2024-11-18 04:24:20|203582|203492|203583.4|203493.4|203583.4|203493.4|203575.1|203485.1|5
1731903870000|2024-11-18 04:24:30|203584.4|203494.4|203582.4|203492.4|203587.8|203497.8|203582.4|203492.4|3
1731903880000|2024-11-18 04:24:40|203587.8|203497.8|203583.9|203493.9|203587.8|203497.8|203583.9|203493.9|2
1731903910000|2024-11-18 04:25:10|203588.5|203498.5|203588.5|203498.5|203588.5|203498.5|203588.5|203498.5|1
1731903930000|2024-11-18 04:25:30|203589.2|203499.2|203584.1|203494.1|203589.2|203499.2|203583.8|203493.8|4
1731903940000|2024-11-18 04:25:40|203588.7|203498.7|203588.7|203498.7|203588.7|203498.7|203588.7|203498.7|1
1731903970000|2024-11-18 04:26:10|203593|203503|203599.9|203509.9|203603.8|203513.8|203593|203503|3
1731903980000|2024-11-18 04:26:20|203596.4|203506.4|203594.7|203504.7|203596.4|203506.4|203594.7|203504.7|2
1731903990000|2024-11-18 04:26:30|203593|203503|203592.4|203502.4|203595.9|203505.9|203592.2|203502.2|5
1731904000000|2024-11-18 04:26:40|203595.6|203505.6|203595.6|203505.6|203595.6|203505.6|203591.8|203501.8|3
1731904010000|2024-11-18 04:26:50|203591.6|203501.6|203585.4|203495.4|203591.6|203501.6|203585.4|203495.4|4
1731904020000|2024-11-18 04:27:00|203587.9|203497.9|203587.9|203497.9|203587.9|203497.9|203587.9|203497.9|1
1731904030000|2024-11-18 04:27:10|203586.8|203496.8|203588.1|203498.1|203588.1|203498.1|203586.8|203496.8|2
1731904050000|2024-11-18 04:27:30|203590.5|203500.5|203590.5|203500.5|203590.5|203500.5|203590.5|203500.5|1
1731904070000|2024-11-18 04:27:50|203588.1|203498.1|203588.1|203498.1|203588.1|203498.1|203588.1|203498.1|1
1731904080000|2024-11-18 04:28:00|203586.5|203496.5|203588.8|203498.8|203588.8|203498.8|203586.5|203496.5|3
1731904100000|2024-11-18 04:28:20|203592|203502|203592|203502|203592|203502|203592|203502|1
1731904110000|2024-11-18 04:28:30|203591.7|203501.7|203588.5|203498.5|203591.8|203501.8|203588.5|203498.5|3
1731904120000|2024-11-18 04:28:40|203592|203502|203591.6|203501.6|203592|203502|203588.4|203498.4|3
1731904130000|2024-11-18 04:28:50|203588.4|203498.4|203591.7|203501.7|203593.4|203503.4|203588.4|203498.4|4
1731904170000|2024-11-18 04:29:30|203592|203502|203592|203502|203592|203502|203592|203502|1
1731904180000|2024-11-18 04:29:40|203581|203491|203585.3|203495.3|203585.3|203495.3|203581|203491|3
1731904200000|2024-11-18 04:30:00|203588.4|203498.4|203591.6|203501.6|203591.6|203501.6|203588.4|203498.4|2
1731904210000|2024-11-18 04:30:10|203596.3|203506.3|203583.5|203493.5|203601.3|203511.3|203583.5|203493.5|4
1731904220000|2024-11-18 04:30:20|203589.6|203499.6|203583.5|203493.5|203589.6|203499.6|203583.5|203493.5|3
1731904230000|2024-11-18 04:30:30|203591.6|203501.6|203593.1|203503.1|203593.1|203503.1|203591.6|203501.6|2
1731904240000|2024-11-18 04:30:40|203591.4|203501.4|203593.5|203503.5|203593.5|203503.5|203591.4|203501.4|2
1731904270000|2024-11-18 04:31:10|203596|203506|203596|203506|203596|203506|203596|203506|1
1731904300000|2024-11-18 04:31:40|203593.9|203503.9|203593.9|203503.9|203593.9|203503.9|203593.9|203503.9|1
1731904320000|2024-11-18 04:32:00|203591.2|203501.2|203591.6|203501.6|203595.4|203505.4|203591.2|203501.2|3
1731904330000|2024-11-18 04:32:10|203595.4|203505.4|203593.9|203503.9|203595.4|203505.4|203591.1|203501.1|5
1731904340000|2024-11-18 04:32:20|203591.1|203501.1|203595.4|203505.4|203595.4|203505.4|203590.6|203500.6|12
1731904350000|2024-11-18 04:32:30|203593.9|203503.9|203591.7|203501.7|203595.4|203505.4|203590.9|203500.9|19
1731904390000|2024-11-18 04:33:10|203596|203506|203596|203506|203596|203506|203596|203506|1
1731904400000|2024-11-18 04:33:20|203595|203505|203595|203505|203595|203505|203595|203505|1
1731904410000|2024-11-18 04:33:30|203589.8|203499.8|203592.9|203502.9|203592.9|203502.9|203589.8|203499.8|2
1731904430000|2024-11-18 04:33:50|203596.5|203506.5|203623.2|203533.2|203625.2|203535.2|203596.5|203506.5|6
1731904440000|2024-11-18 04:34:00|203626|203536|203626|203536|203626|203536|203626|203536|1
1731904450000|2024-11-18 04:34:10|203622.1|203532.1|203622.3|203532.3|203624.5|203534.5|203622.1|203532.1|4
1731904460000|2024-11-18 04:34:20|203624.2|203534.2|203625.9|203535.9|203627.1|203537.1|203624.2|203534.2|4
1731904470000|2024-11-18 04:34:30|203624.3|203534.3|203624.3|203534.3|203624.3|203534.3|203624.3|203534.3|1
1731904490000|2024-11-18 04:34:50|203629.5|203539.5|203629.5|203539.5|203629.5|203539.5|203629.5|203539.5|1
1731904500000|2024-11-18 04:35:00|203626.5|203536.5|203626.5|203536.5|203626.5|203536.5|203626.5|203536.5|1
1731904520000|2024-11-18 04:35:20|203625.4|203535.4|203625.4|203535.4|203625.4|203535.4|203625.4|203535.4|1
1731904550000|2024-11-18 04:35:50|203624.3|203534.3|203610.7|203520.7|203625.4|203535.4|203610.7|203520.7|5
1731904560000|2024-11-18 04:36:00|203609.3|203519.3|203597.5|203507.5|203610.7|203520.7|203587.1|203497.1|6
1731904570000|2024-11-18 04:36:10|203597.3|203507.3|203597.3|203507.3|203597.3|203507.3|203597.3|203507.3|1
1731904580000|2024-11-18 04:36:20|203597.8|203507.8|203597.8|203507.8|203597.8|203507.8|203597.3|203507.3|3
1731904590000|2024-11-18 04:36:30|203601.4|203511.4|203587.7|203497.7|203609.4|203519.4|203585.8|203495.8|5
1731904610000|2024-11-18 04:36:50|203590.8|203500.8|203590.8|203500.8|203590.8|203500.8|203590.8|203500.8|1
1731904620000|2024-11-18 04:37:00|203587.7|203497.7|203586.5|203496.5|203587.7|203497.7|203586.5|203496.5|2
1731904630000|2024-11-18 04:37:10|203579|203489|203579.9|203489.9|203582.1|203492.1|203578.3|203488.3|4
1731904640000|2024-11-18 04:37:20|203586.5|203496.5|203590.1|203500.1|203590.1|203500.1|203586.5|203496.5|2
1731904680000|2024-11-18 04:38:00|203593|203503|203588.3|203498.3|203593|203503|203580.7|203490.7|5
1731904710000|2024-11-18 04:38:30|203583.7|203493.7|203592|203502|203592|203502|203582.1|203492.1|6
1731904730000|2024-11-18 04:38:50|203590.1|203500.1|203590.7|203500.7|203590.7|203500.7|203579|203489|6
1731904750000|2024-11-18 04:39:10|203586.1|203496.1|203586.2|203496.2|203586.2|203496.2|203586.1|203496.1|2
1731904770000|2024-11-18 04:39:30|203582.4|203492.4|203592|203502|203592|203502|203582.4|203492.4|2
1731904780000|2024-11-18 04:39:40|203589.6|203499.6|203589.6|203499.6|203589.6|203499.6|203589.6|203499.6|1
1731904790000|2024-11-18 04:39:50|203585.9|203495.9|203577.3|203487.3|203585.9|203495.9|203577.3|203487.3|2
1731904800000|2024-11-18 04:40:00|203588.7|203498.7|203588.7|203498.7|203588.7|203498.7|203588.7|203498.7|1
1731904840000|2024-11-18 04:40:40|203591|203501|203591|203501|203591|203501|203591|203501|1
1731904850000|2024-11-18 04:40:50|203586.2|203496.2|203586.2|203496.2|203586.2|203496.2|203586.2|203496.2|1
1731904860000|2024-11-18 04:41:00|203590.8|203500.8|203587.7|203497.7|203590.8|203500.8|203587.7|203497.7|2
1731904870000|2024-11-18 04:41:10|203582.3|203492.3|203580.8|203490.8|203582.3|203492.3|203580.8|203490.8|3
1731904880000|2024-11-18 04:41:20|203581.8|203491.8|203588|203498|203588|203498|203581.8|203491.8|2
1731904890000|2024-11-18 04:41:30|203591.5|203501.5|203591.5|203501.5|203591.5|203501.5|203591.5|203501.5|1
1731904910000|2024-11-18 04:41:50|203581|203491|203578.8|203488.8|203581|203491|203577.8|203487.8|4
1731904920000|2024-11-18 04:42:00|203590.2|203500.2|203590.2|203500.2|203590.2|203500.2|203590.2|203500.2|1
1731904950000|2024-11-18 04:42:30|203592|203502|203592|203502|203592|203502|203592|203502|1
1731904960000|2024-11-18 04:42:40|203593.1|203503.1|203592.2|203502.2|203593.1|203503.1|203589.4|203499.4|3
1731904970000|2024-11-18 04:42:50|203587.7|203497.7|203587.5|203497.5|203587.7|203497.7|203575.2|203485.2|3
1731904980000|2024-11-18 04:43:00|203592.4|203502.4|203592.4|203502.4|203592.4|203502.4|203592.4|203502.4|1
1731905010000|2024-11-18 04:43:30|203589.2|203499.2|203589.2|203499.2|203589.2|203499.2|203589.2|203499.2|1
1731905020000|2024-11-18 04:43:40|203592.2|203502.2|203589.2|203499.2|203592.2|203502.2|203589.2|203499.2|2
1731905040000|2024-11-18 04:44:00|203588.1|203498.1|203588.1|203498.1|203588.1|203498.1|203588.1|203498.1|1
1731905050000|2024-11-18 04:44:10|203592.9|203502.9|203612.9|203522.9|203612.9|203522.9|203592.9|203502.9|7
1731905060000|2024-11-18 04:44:20|203607.5|203517.5|203612.1|203522.1|203612.1|203522.1|203606.9|203516.9|6
1731905070000|2024-11-18 04:44:30|203606.8|203516.8|203597.6|203507.6|203606.8|203516.8|203597.2|203507.2|9
1731905080000|2024-11-18 04:44:40|203602.2|203512.2|203605.2|203515.2|203605.2|203515.2|203602.2|203512.2|2
1731905100000|2024-11-18 04:45:00|203601.2|203511.2|203600.4|203510.4|203601.2|203511.2|203600.4|203510.4|2
1731905110000|2024-11-18 04:45:10|203600.5|203510.5|203606.2|203516.2|203606.2|203516.2|203600.5|203510.5|2
1731905120000|2024-11-18 04:45:20|203607.1|203517.1|203607.1|203517.1|203607.1|203517.1|203607.1|203517.1|1
1731905130000|2024-11-18 04:45:30|203603|203513|203604.6|203514.6|203604.6|203514.6|203603|203513|3
1731905140000|2024-11-18 04:45:40|203600.8|203510.8|203587.4|203497.4|203600.8|203510.8|203587.4|203497.4|3
1731905150000|2024-11-18 04:45:50|203587.6|203497.6|203587.4|203497.4|203587.6|203497.6|203587.4|203497.4|2
1731905160000|2024-11-18 04:46:00|203587.6|203497.6|203586.8|203496.8|203587.6|203497.6|203586.8|203496.8|2
1731905170000|2024-11-18 04:46:10|203587.9|203497.9|203587.9|203497.9|203587.9|203497.9|203587.9|203497.9|1
1731905190000|2024-11-18 04:46:30|203588.8|203498.8|203584|203494|203588.8|203498.8|203578.5|203488.5|3
1731905200000|2024-11-18 04:46:40|203592.5|203502.5|203592.5|203502.5|203592.5|203502.5|203582|203492|3
1731905220000|2024-11-18 04:47:00|203591.4|203501.4|203591.4|203501.4|203591.4|203501.4|203591.4|203501.4|1
1731905250000|2024-11-18 04:47:30|203589|203499|203589|203499|203589|203499|203589|203499|1
1731905260000|2024-11-18 04:47:40|203590|203500|203588|203498|203590|203500|203587.5|203497.5|3
1731905270000|2024-11-18 04:47:50|203579.2|203489.2|203562.2|203472.2|203579.2|203489.2|203562.2|203472.2|4
1731905280000|2024-11-18 04:48:00|203558|203468|203550.3|203460.3|203558|203468|203544|203454|5
1731905290000|2024-11-18 04:48:10|203552.5|203462.5|203548.5|203458.5|203552.5|203462.5|203548.5|203458.5|2
1731905330000|2024-11-18 04:48:50|203542.8|203452.8|203542.8|203452.8|203542.8|203452.8|203542.8|203452.8|1
1731905340000|2024-11-18 04:49:00|203552.7|203462.7|203544|203454|203553.1|203463.1|203544|203454|4
1731905350000|2024-11-18 04:49:10|203549.8|203459.8|203549.8|203459.8|203549.8|203459.8|203549.8|203459.8|1
1731905370000|2024-11-18 04:49:30|203553.5|203463.5|203553.5|203463.5|203553.5|203463.5|203553.5|203463.5|1
1731905380000|2024-11-18 04:49:40|203552.7|203462.7|203552.7|203462.7|203552.7|203462.7|203552.7|203462.7|1
1731905390000|2024-11-18 04:49:50|203548.4|203458.4|203548.4|203458.4|203548.4|203458.4|203548.4|203458.4|1
1731905400000|2024-11-18 04:50:00|203550.1|203460.1|203550.1|203460.1|203550.1|203460.1|203550.1|203460.1|1
1731905420000|2024-11-18 04:50:20|203540.2|203450.2|203540.2|203450.2|203540.2|203450.2|203540.2|203450.2|1
1731905430000|2024-11-18 04:50:30|203553.5|203463.5|203553.5|203463.5|203553.5|203463.5|203553.5|203463.5|1
1731905440000|2024-11-18 04:50:40|203544.5|203454.5|203541.3|203451.3|203548.3|203458.3|203540.2|203450.2|4
1731905460000|2024-11-18 04:51:00|203548.3|203458.3|203498.9|203408.9|203548.3|203458.3|203497.4|203407.4|6
1731905470000|2024-11-18 04:51:10|203499.8|203409.8|203498.5|203408.5|203499.8|203409.8|203495.5|203405.5|3
1731905490000|2024-11-18 04:51:30|203495.2|203405.2|203499.3|203409.3|203499.3|203409.3|203495.2|203405.2|2
1731905500000|2024-11-18 04:51:40|203502.7|203412.7|203502.7|203412.7|203502.7|203412.7|203502.7|203412.7|1
1731905510000|2024-11-18 04:51:50|203507.5|203417.5|203502.5|203412.5|203507.5|203417.5|203502.5|203412.5|2
1731905520000|2024-11-18 04:52:00|203506.1|203416.1|203507.6|203417.6|203514.5|203424.5|203506.1|203416.1|3
1731905530000|2024-11-18 04:52:10|203514.5|203424.5|203514.5|203424.5|203514.5|203424.5|203514.5|203424.5|1
1731905550000|2024-11-18 04:52:30|203497|203407|203497|203407|203497|203407|203497|203407|1
1731905560000|2024-11-18 04:52:40|203510.4|203420.4|203498.7|203408.7|203510.4|203420.4|203498.7|203408.7|2
1731905590000|2024-11-18 04:53:10|203492.5|203402.5|203492.5|203402.5|203492.5|203402.5|203492.5|203402.5|1
1731905610000|2024-11-18 04:53:30|203498.3|203408.3|203501.8|203411.8|203501.8|203411.8|203498.3|203408.3|2
1731905620000|2024-11-18 04:53:40|203495.1|203405.1|203506.3|203416.3|203506.7|203416.7|203495.1|203405.1|8
1731905630000|2024-11-18 04:53:50|203500.6|203410.6|203472.8|203382.8|203500.8|203410.8|203472.8|203382.8|8
1731905640000|2024-11-18 04:54:00|203480|203390|203480|203390|203480|203390|203480|203390|1
1731905650000|2024-11-18 04:54:10|203481.7|203391.7|203480.4|203390.4|203481.7|203391.7|203474.7|203384.7|3
1731905660000|2024-11-18 04:54:20|203474.9|203384.9|203481.1|203391.1|203481.1|203391.1|203474.9|203384.9|2
1731905680000|2024-11-18 04:54:40|203481.3|203391.3|203477.6|203387.6|203481.3|203391.3|203474.3|203384.3|4
1731905700000|2024-11-18 04:55:00|203480.1|203390.1|203480.1|203390.1|203480.1|203390.1|203480.1|203390.1|1
1731905710000|2024-11-18 04:55:10|203482.4|203392.4|203500.1|203410.1|203503.8|203413.8|203475|203385|7
1731905730000|2024-11-18 04:55:30|203494.6|203404.6|203499.8|203409.8|203499.8|203409.8|203494.6|203404.6|2
1731905740000|2024-11-18 04:55:40|203494.5|203404.5|203503.2|203413.2|203503.2|203413.2|203494.5|203404.5|6
1731905750000|2024-11-18 04:55:50|203505.8|203415.8|203528.2|203438.2|203531.6|203441.6|203505.8|203415.8|6
1731905770000|2024-11-18 04:56:10|203530.7|203440.7|203517.4|203427.4|203530.7|203440.7|203508.4|203418.4|5
1731905780000|2024-11-18 04:56:20|203518.9|203428.9|203519.6|203429.6|203519.6|203429.6|203518.9|203428.9|2
1731905790000|2024-11-18 04:56:30|203512.5|203422.5|203511.4|203421.4|203512.5|203422.5|203511.4|203421.4|2
1731905800000|2024-11-18 04:56:40|203524.2|203434.2|203522.2|203432.2|203524.2|203434.2|203522.2|203432.2|2
1731905810000|2024-11-18 04:56:50|203512.4|203422.4|203513.5|203423.5|203521.3|203431.3|203512.4|203422.4|5
1731905820000|2024-11-18 04:57:00|203513.6|203423.6|203519|203429|203521|203431|203513.6|203423.6|4
1731905830000|2024-11-18 04:57:10|203518.3|203428.3|203516.7|203426.7|203520.9|203430.9|203513.5|203423.5|10
1731905840000|2024-11-18 04:57:20|203520.7|203430.7|203518.7|203428.7|203525.1|203435.1|203511.9|203421.9|12
1731905850000|2024-11-18 04:57:30|203519.9|203429.9|203516.8|203426.8|203523.6|203433.6|203509.9|203419.9|12
1731905860000|2024-11-18 04:57:40|203521.8|203431.8|203513.9|203423.9|203522.8|203432.8|203513.5|203423.5|11
1731905870000|2024-11-18 04:57:50|203518|203428|203529.8|203439.8|203529.8|203439.8|203512.5|203422.5|9
1731905880000|2024-11-18 04:58:00|203526.7|203436.7|203526.7|203436.7|203526.7|203436.7|203526.7|203436.7|1
1731905890000|2024-11-18 04:58:10|203518.9|203428.9|203518.9|203428.9|203518.9|203428.9|203518.9|203428.9|1
1731905900000|2024-11-18 04:58:20|203521|203431|203521|203431|203521|203431|203521|203431|1
1731905910000|2024-11-18 04:58:30|203515.9|203425.9|203521|203431|203521|203431|203515.9|203425.9|2
1731905920000|2024-11-18 04:58:40|203517.8|203427.8|203528.1|203438.1|203528.1|203438.1|203517.8|203427.8|4
1731905930000|2024-11-18 04:58:50|203534.2|203444.2|203530.7|203440.7|203534.2|203444.2|203530.7|203440.7|2
1731905940000|2024-11-18 04:59:00|203527.5|203437.5|203527.5|203437.5|203527.5|203437.5|203527.5|203437.5|1
1731905950000|2024-11-18 04:59:10|203531.4|203441.4|203528|203438|203535|203445|203528|203438|3
1731905970000|2024-11-18 04:59:30|203532.2|203442.2|203532.2|203442.2|203532.2|203442.2|203532.2|203442.2|1
1731906000000|2024-11-18 05:00:00|203535.8|203445.8|203540.9|203450.9|203540.9|203450.9|203535.8|203445.8|2
1731906010000|2024-11-18 05:00:10|203545.3|203455.3|203572|203482|203572|203482|203545.3|203455.3|2
1731906020000|2024-11-18 05:00:20|203573|203483|203568.1|203478.1|203573|203483|203568.1|203478.1|2
1731906050000|2024-11-18 05:00:50|203571.5|203481.5|203571.5|203481.5|203571.5|203481.5|203571.5|203481.5|1
1731906060000|2024-11-18 05:01:00|203568.5|203478.5|203568.5|203478.5|203568.5|203478.5|203568.5|203478.5|1
1731906070000|2024-11-18 05:01:10|203571.7|203481.7|203571.7|203481.7|203571.7|203481.7|203571.7|203481.7|1
1731906080000|2024-11-18 05:01:20|203572.5|203482.5|203572.5|203482.5|203572.5|203482.5|203572.5|203482.5|1
1731906090000|2024-11-18 05:01:30|203575.7|203485.7|203582.9|203492.9|203595.3|203505.3|203575.7|203485.7|7
1731906100000|2024-11-18 05:01:40|203588|203498|203590.5|203500.5|203594.9|203504.9|203588|203498|5
1731906120000|2024-11-18 05:02:00|203588.2|203498.2|203581.1|203491.1|203588.2|203498.2|203581.1|203491.1|2
1731906130000|2024-11-18 05:02:10|203586|203496|203585|203495|203587.4|203497.4|203585|203495|3
1731906160000|2024-11-18 05:02:40|203590.2|203500.2|203590.2|203500.2|203590.2|203500.2|203590.2|203500.2|1
1731906170000|2024-11-18 05:02:50|203596.6|203506.6|203588.6|203498.6|203596.6|203506.6|203588.6|203498.6|2
1731906180000|2024-11-18 05:03:00|203589.6|203499.6|203583.4|203493.4|203589.6|203499.6|203583.4|203493.4|3
1731906190000|2024-11-18 05:03:10|203589.3|203499.3|203588.5|203498.5|203589.3|203499.3|203587.5|203497.5|3
1731906200000|2024-11-18 05:03:20|203584.6|203494.6|203584.6|203494.6|203584.6|203494.6|203584.6|203494.6|1
1731906210000|2024-11-18 05:03:30|203589.5|203499.5|203590|203500|203590|203500|203583.2|203493.2|6
1731906220000|2024-11-18 05:03:40|203586.1|203496.1|203588.6|203498.6|203590|203500|203584.2|203494.2|7
1731906230000|2024-11-18 05:03:50|203585.1|203495.1|203587.7|203497.7|203587.7|203497.7|203585.1|203495.1|3
1731906240000|2024-11-18 05:04:00|203590.6|203500.6|203590.6|203500.6|203590.6|203500.6|203590.6|203500.6|1
1731906260000|2024-11-18 05:04:20|203587.7|203497.7|203610.3|203520.3|203610.4|203520.4|203587.7|203497.7|4
1731906290000|2024-11-18 05:04:50|203607.3|203517.3|203593.7|203503.7|203610.3|203520.3|203593.7|203503.7|6
1731906300000|2024-11-18 05:05:00|203599.8|203509.8|203601.6|203511.6|203601.6|203511.6|203594.6|203504.6|4
1731906310000|2024-11-18 05:05:10|203594.6|203504.6|203601.9|203511.9|203601.9|203511.9|203593.9|203503.9|8
1731906320000|2024-11-18 05:05:20|203594.2|203504.2|203598.1|203508.1|203598.1|203508.1|203594.2|203504.2|2
1731906330000|2024-11-18 05:05:30|203593.4|203503.4|203595.8|203505.8|203601.5|203511.5|203591.1|203501.1|7
1731906340000|2024-11-18 05:05:40|203593.9|203503.9|203600.3|203510.3|203600.3|203510.3|203589.9|203499.9|7
1731906350000|2024-11-18 05:05:50|203589.9|203499.9|203603.9|203513.9|203604|203514|203589.9|203499.9|8
1731906360000|2024-11-18 05:06:00|203609.7|203519.7|203631.7|203541.7|203631.7|203541.7|203609.7|203519.7|4
1731906370000|2024-11-18 05:06:10|203628.4|203538.4|203619|203529|203631.1|203541.1|203618.5|203528.5|8
1731906380000|2024-11-18 05:06:20|203623.7|203533.7|203623.7|203533.7|203623.7|203533.7|203623.7|203533.7|1
1731906390000|2024-11-18 05:06:30|203619|203529|203618.7|203528.7|203619|203529|203618.7|203528.7|2
1731906400000|2024-11-18 05:06:40|203617.5|203527.5|203617.5|203527.5|203617.5|203527.5|203617.5|203527.5|1
1731906410000|2024-11-18 05:06:50|203632|203542|203632|203542|203632|203542|203632|203542|1
1731906420000|2024-11-18 05:07:00|203628.5|203538.5|203618.5|203528.5|203628.5|203538.5|203618.5|203528.5|3
1731906430000|2024-11-18 05:07:10|203618.4|203528.4|203615.6|203525.6|203624.2|203534.2|203615.6|203525.6|6
1731906440000|2024-11-18 05:07:20|203621.4|203531.4|203624.9|203534.9|203624.9|203534.9|203621.4|203531.4|2
1731906460000|2024-11-18 05:07:40|203623.4|203533.4|203624.4|203534.4|203624.4|203534.4|203616.1|203526.1|4
1731906470000|2024-11-18 05:07:50|203620.6|203530.6|203650.8|203560.8|203654|203564|203620.6|203530.6|7
1731906480000|2024-11-18 05:08:00|203645.1|203555.1|203647.4|203557.4|203647.4|203557.4|203640|203550|7
1731906500000|2024-11-18 05:08:20|203643.7|203553.7|203640.4|203550.4|203643.7|203553.7|203640.4|203550.4|2
1731906520000|2024-11-18 05:08:40|203641.4|203551.4|203641.4|203551.4|203646.4|203556.4|203640.4|203550.4|6
1731906530000|2024-11-18 05:08:50|203641.3|203551.3|203642.8|203552.8|203648.6|203558.6|203641.3|203551.3|3
1731906540000|2024-11-18 05:09:00|203647.3|203557.3|203655.1|203565.1|203655.1|203565.1|203647.3|203557.3|7
1731906550000|2024-11-18 05:09:10|203655.7|203565.7|203657.5|203567.5|203657.5|203567.5|203655.7|203565.7|2
1731906560000|2024-11-18 05:09:20|203655.7|203565.7|203652.4|203562.4|203655.7|203565.7|203651.1|203561.1|4
1731906570000|2024-11-18 05:09:30|203655.6|203565.6|203655.6|203565.6|203655.6|203565.6|203655.6|203565.6|1
1731906580000|2024-11-18 05:09:40|203655.5|203565.5|203662.4|203572.4|203667.1|203577.1|203655.5|203565.5|5
1731906590000|2024-11-18 05:09:50|203658.9|203568.9|203668|203578|203673.5|203583.5|203658.9|203568.9|11
1731906600000|2024-11-18 05:10:00|203663.9|203573.9|203671.9|203581.9|203674.2|203584.2|203663.9|203573.9|6
1731906610000|2024-11-18 05:10:10|203672.8|203582.8|203670.9|203580.9|203676.8|203586.8|203670.9|203580.9|3
1731906620000|2024-11-18 05:10:20|203679.4|203589.4|203679.6|203589.6|203679.9|203589.9|203674.1|203584.1|8
1731906640000|2024-11-18 05:10:40|203675.2|203585.2|203677.8|203587.8|203678.4|203588.4|203672|203582|5
1731906650000|2024-11-18 05:10:50|203673.6|203583.6|203664|203574|203673.6|203583.6|203659.2|203569.2|3
1731906660000|2024-11-18 05:11:00|203664.4|203574.4|203695|203605|203698.5|203608.5|203664.4|203574.4|5
1731906670000|2024-11-18 05:11:10|203691.4|203601.4|203682.5|203592.5|203691.4|203601.4|203679.2|203589.2|9
1731906680000|2024-11-18 05:11:20|203675.5|203585.5|203678.8|203588.8|203678.8|203588.8|203670.8|203580.8|3
1731906690000|2024-11-18 05:11:30|203671.9|203581.9|203672|203582|203672|203582|203671.9|203581.9|2
1731906700000|2024-11-18 05:11:40|203676.1|203586.1|203676.1|203586.1|203676.1|203586.1|203676.1|203586.1|1
1731906720000|2024-11-18 05:12:00|203682.5|203592.5|203682.5|203592.5|203682.5|203592.5|203682.5|203592.5|1
1731906730000|2024-11-18 05:12:10|203682.7|203592.7|203691.4|203601.4|203694.6|203604.6|203682.7|203592.7|6
1731906740000|2024-11-18 05:12:20|203694.9|203604.9|203694.4|203604.4|203700.9|203610.9|203694.4|203604.4|4
1731906770000|2024-11-18 05:12:50|203689.5|203599.5|203689.5|203599.5|203689.5|203599.5|203688.7|203598.7|3
1731906810000|2024-11-18 05:13:30|203693|203603|203693|203603|203693|203603|203693|203603|1
1731906820000|2024-11-18 05:13:40|203687.2|203597.2|203687.2|203597.2|203687.2|203597.2|203687.2|203597.2|1
1731906830000|2024-11-18 05:13:50|203689.2|203599.2|203671.8|203581.8|203689.2|203599.2|203666.2|203576.2|8
1731906840000|2024-11-18 05:14:00|203667|203577|203680.3|203590.3|203680.3|203590.3|203662.4|203572.4|10
1731906850000|2024-11-18 05:14:10|203684.2|203594.2|203692.4|203602.4|203692.4|203602.4|203684.2|203594.2|2
1731906860000|2024-11-18 05:14:20|203685.4|203595.4|203679.4|203589.4|203689.4|203599.4|203679.4|203589.4|4
1731906870000|2024-11-18 05:14:30|203677|203587|203680.5|203590.5|203680.5|203590.5|203677|203587|2
1731906880000|2024-11-18 05:14:40|203677.2|203587.2|203678.8|203588.8|203678.8|203588.8|203672.9|203582.9|3
1731906890000|2024-11-18 05:14:50|203680.3|203590.3|203678.8|203588.8|203680.3|203590.3|203678.8|203588.8|2
1731906910000|2024-11-18 05:15:10|203673.7|203583.7|203679.5|203589.5|203679.5|203589.5|203673.6|203583.6|4
1731906930000|2024-11-18 05:15:30|203673.6|203583.6|203681.9|203591.9|203681.9|203591.9|203673.6|203583.6|2
1731906940000|2024-11-18 05:15:40|203688.8|203598.8|203687.9|203597.9|203691.5|203601.5|203687.9|203597.9|3
1731906950000|2024-11-18 05:15:50|203683.6|203593.6|203679.5|203589.5|203683.6|203593.6|203679.5|203589.5|2
1731906960000|2024-11-18 05:16:00|203675.6|203585.6|203675.1|203585.1|203675.6|203585.6|203675.1|203585.1|2
1731906970000|2024-11-18 05:16:10|203678.5|203588.5|203678.5|203588.5|203678.5|203588.5|203678.5|203588.5|1
1731906980000|2024-11-18 05:16:20|203673.9|203583.9|203684.1|203594.1|203690|203600|203673.9|203583.9|3
1731906990000|2024-11-18 05:16:30|203683.9|203593.9|203680.4|203590.4|203691.1|203601.1|203677.9|203587.9|8
1731907000000|2024-11-18 05:16:40|203683.8|203593.8|203689.3|203599.3|203689.5|203599.5|203683.8|203593.8|4
1731907010000|2024-11-18 05:16:50|203684|203594|203688.4|203598.4|203688.4|203598.4|203683.7|203593.7|4
1731907030000|2024-11-18 05:17:10|203691|203601|203687.4|203597.4|203692.2|203602.2|203686.8|203596.8|7
1731907050000|2024-11-18 05:17:30|203690.8|203600.8|203688.8|203598.8|203692.4|203602.4|203686.7|203596.7|9
1731907060000|2024-11-18 05:17:40|203687.6|203597.6|203687.4|203597.4|203692.3|203602.3|203678.8|203588.8|9
1731907070000|2024-11-18 05:17:50|203689.9|203599.9|203686.4|203596.4|203689.9|203599.9|203686.4|203596.4|2
1731907080000|2024-11-18 05:18:00|203690|203600|203686|203596|203690|203600|203686|203596|2
1731907090000|2024-11-18 05:18:10|203690.4|203600.4|203688.3|203598.3|203690.8|203600.8|203687.6|203597.6|4
1731907100000|2024-11-18 05:18:20|203693.8|203603.8|203688.4|203598.4|203693.8|203603.8|203688.4|203598.4|3
1731907110000|2024-11-18 05:18:30|203694.6|203604.6|203695.4|203605.4|203695.4|203605.4|203694.6|203604.6|2
1731907140000|2024-11-18 05:19:00|203695.5|203605.5|203695.5|203605.5|203695.5|203605.5|203695.5|203605.5|1
1731907160000|2024-11-18 05:19:20|203694.7|203604.7|203697|203607|203697|203607|203692.7|203602.7|3
1731907170000|2024-11-18 05:19:30|203692.7|203602.7|203697|203607|203697|203607|203692.7|203602.7|2
1731907180000|2024-11-18 05:19:40|203695.4|203605.4|203697|203607|203697|203607|203695.4|203605.4|2
1731907190000|2024-11-18 05:19:50|203695.4|203605.4|203697.5|203607.5|203697.5|203607.5|203695.4|203605.4|2
1731907210000|2024-11-18 05:20:10|203694|203604|203689.4|203599.4|203697|203607|203689.4|203599.4|5
1731907250000|2024-11-18 05:20:50|203679.4|203589.4|203682.9|203592.9|203682.9|203592.9|203675.5|203585.5|4
1731907260000|2024-11-18 05:21:00|203686.9|203596.9|203694|203604|203694|203604|203686.9|203596.9|2
1731907270000|2024-11-18 05:21:10|203686.1|203596.1|203685.3|203595.3|203694.4|203604.4|203685.3|203595.3|7
1731907280000|2024-11-18 05:21:20|203690.3|203600.3|203692.6|203602.6|203692.6|203602.6|203683.6|203593.6|4
1731907290000|2024-11-18 05:21:30|203683.6|203593.6|203690.6|203600.6|203691.6|203601.6|203672.9|203582.9|9
1731907300000|2024-11-18 05:21:40|203683.9|203593.9|203690.6|203600.6|203690.6|203600.6|203683.9|203593.9|4
1731907310000|2024-11-18 05:21:50|203687.2|203597.2|203686.8|203596.8|203692|203602|203682.4|203592.4|12
1731907320000|2024-11-18 05:22:00|203684.2|203594.2|203689.3|203599.3|203692.4|203602.4|203682.3|203592.3|11
1731907330000|2024-11-18 05:22:10|203678.2|203588.2|203695.2|203605.2|203695.2|203605.2|203678.2|203588.2|5
1731907350000|2024-11-18 05:22:30|203686.6|203596.6|203689.9|203599.9|203691.4|203601.4|203686.6|203596.6|4
1731907370000|2024-11-18 05:22:50|203688.7|203598.7|203687|203597|203688.7|203598.7|203682.9|203592.9|4
1731907380000|2024-11-18 05:23:00|203688.6|203598.6|203687.5|203597.5|203689.4|203599.4|203681.3|203591.3|10
1731907390000|2024-11-18 05:23:10|203689|203599|203691.9|203601.9|203691.9|203601.9|203689|203599|2
1731907400000|2024-11-18 05:23:20|203683.9|203593.9|203687.5|203597.5|203691.4|203601.4|203677.7|203587.7|8
1731907410000|2024-11-18 05:23:30|203690.1|203600.1|203690.1|203600.1|203690.1|203600.1|203690.1|203600.1|1
1731907420000|2024-11-18 05:23:40|203684.3|203594.3|203688.5|203598.5|203688.5|203598.5|203684.3|203594.3|2
1731907430000|2024-11-18 05:23:50|203689.8|203599.8|203689.8|203599.8|203689.8|203599.8|203689.8|203599.8|1
1731907460000|2024-11-18 05:24:20|203688|203598|203693.2|203603.2|203693.2|203603.2|203688|203598|3
1731907480000|2024-11-18 05:24:40|203687.7|203597.7|203691.8|203601.8|203692.7|203602.7|203687.6|203597.6|4
1731907490000|2024-11-18 05:24:50|203683.6|203593.6|203689.6|203599.6|203694.9|203604.9|203683.6|203593.6|4
1731907500000|2024-11-18 05:25:00|203683.6|203593.6|203682.8|203592.8|203683.6|203593.6|203671|203581|5
1731907510000|2024-11-18 05:25:10|203672.4|203582.4|203632.1|203542.1|203672.4|203582.4|203632.1|203542.1|6
1731907520000|2024-11-18 05:25:20|203637.7|203547.7|203637.7|203547.7|203637.7|203547.7|203637.7|203547.7|1
1731907540000|2024-11-18 05:25:40|203639|203549|203639|203549|203639|203549|203639|203549|1
1731907550000|2024-11-18 05:25:50|203638.2|203548.2|203642.6|203552.6|203642.6|203552.6|203638.2|203548.2|3
1731907560000|2024-11-18 05:26:00|203641.4|203551.4|203643.4|203553.4|203643.4|203553.4|203634.7|203544.7|4
1731907580000|2024-11-18 05:26:20|203642.5|203552.5|203643.4|203553.4|203643.4|203553.4|203642.5|203552.5|2
1731907600000|2024-11-18 05:26:40|203637.5|203547.5|203641.1|203551.1|203641.1|203551.1|203634.4|203544.4|3
1731907620000|2024-11-18 05:27:00|203647.7|203557.7|203662|203572|203662|203572|203647.7|203557.7|2
1731907660000|2024-11-18 05:27:40|203661|203571|203661|203571|203661|203571|203661|203571|1
1731907670000|2024-11-18 05:27:50|203664.6|203574.6|203664.6|203574.6|203664.6|203574.6|203664.6|203574.6|1
1731907680000|2024-11-18 05:28:00|203662.6|203572.6|203662.6|203572.6|203662.6|203572.6|203662.6|203572.6|1
1731907710000|2024-11-18 05:28:30|203658.5|203568.5|203658.5|203568.5|203658.5|203568.5|203658.5|203568.5|1
1731907730000|2024-11-18 05:28:50|203661|203571|203666.1|203576.1|203666.1|203576.1|203661|203571|2
1731907750000|2024-11-18 05:29:10|203663.6|203573.6|203663.6|203573.6|203663.6|203573.6|203663.6|203573.6|1
1731907760000|2024-11-18 05:29:20|203655.9|203565.9|203661.8|203571.8|203661.8|203571.8|203655.9|203565.9|2
1731907780000|2024-11-18 05:29:40|203663.4|203573.4|203663.4|203573.4|203663.4|203573.4|203663.4|203573.4|1
1731907790000|2024-11-18 05:29:50|203657.5|203567.5|203657.5|203567.5|203657.5|203567.5|203657.5|203567.5|1
1731907800000|2024-11-18 05:30:00|203659.5|203569.5|203657.9|203567.9|203659.5|203569.5|203649.9|203559.9|4
1731907810000|2024-11-18 05:30:10|203662.1|203572.1|203662.1|203572.1|203662.1|203572.1|203662.1|203572.1|1
1731907820000|2024-11-18 05:30:20|203663.2|203573.2|203665.6|203575.6|203666.4|203576.4|203663.2|203573.2|4
1731907830000|2024-11-18 05:30:30|203663.1|203573.1|203663.1|203573.1|203663.1|203573.1|203663.1|203573.1|1
1731907850000|2024-11-18 05:30:50|203666.1|203576.1|203681.3|203591.3|203681.3|203591.3|203666.1|203576.1|4
1731907860000|2024-11-18 05:31:00|203699.7|203609.7|203696.8|203606.8|203699.7|203609.7|203688.5|203598.5|4
1731907870000|2024-11-18 05:31:10|203699.8|203609.8|203697.7|203607.7|203705.2|203615.2|203697.7|203607.7|4
1731907890000|2024-11-18 05:31:30|203694.5|203604.5|203694.5|203604.5|203694.5|203604.5|203694.5|203604.5|1
1731907910000|2024-11-18 05:31:50|203691.5|203601.5|203694.5|203604.5|203694.5|203604.5|203691.5|203601.5|2
1731907930000|2024-11-18 05:32:10|203694|203604|203705.5|203615.5|203705.5|203615.5|203694|203604|6
1731907940000|2024-11-18 05:32:20|203701.8|203611.8|203701.8|203611.8|203703.5|203613.5|203701.8|203611.8|3
1731907970000|2024-11-18 05:32:50|203704|203614|203704|203614|203704|203614|203704|203614|1
1731907990000|2024-11-18 05:33:10|203702.9|203612.9|203702.9|203612.9|203702.9|203612.9|203702.9|203612.9|1
1731908000000|2024-11-18 05:33:20|203702.1|203612.1|203697.1|203607.1|203702.1|203612.1|203697.1|203607.1|2
1731908030000|2024-11-18 05:33:50|203701.5|203611.5|203701.5|203611.5|203701.5|203611.5|203701.5|203611.5|1
1731908050000|2024-11-18 05:34:10|203699.3|203609.3|203699.3|203609.3|203699.3|203609.3|203699.3|203609.3|1
1731908090000|2024-11-18 05:34:50|203701.5|203611.5|203701.5|203611.5|203701.5|203611.5|203701.5|203611.5|1
1731908110000|2024-11-18 05:35:10|203691.4|203601.4|203694.7|203604.7|203700.2|203610.2|203691.4|203601.4|5
1731908130000|2024-11-18 05:35:30|203696.6|203606.6|203696.6|203606.6|203696.6|203606.6|203696.6|203606.6|1
1731908140000|2024-11-18 05:35:40|203694.5|203604.5|203694.5|203604.5|203694.5|203604.5|203694.5|203604.5|1
1731908160000|2024-11-18 05:36:00|203693.2|203603.2|203696.5|203606.5|203696.5|203606.5|203693.2|203603.2|2
1731908170000|2024-11-18 05:36:10|203693.2|203603.2|203695.6|203605.6|203695.6|203605.6|203693.2|203603.2|2
1731908180000|2024-11-18 05:36:20|203696.2|203606.2|203695.6|203605.6|203696.2|203606.2|203695.6|203605.6|2
1731908200000|2024-11-18 05:36:40|203693.7|203603.7|203698.7|203608.7|203698.7|203608.7|203693.7|203603.7|3
1731908230000|2024-11-18 05:37:10|203704.9|203614.9|203700.9|203610.9|203704.9|203614.9|203700.9|203610.9|2
1731908250000|2024-11-18 05:37:30|203697.6|203607.6|203697.6|203607.6|203697.6|203607.6|203697.6|203607.6|1
1731908260000|2024-11-18 05:37:40|203687.9|203597.9|203676.4|203586.4|203687.9|203597.9|203672.7|203582.7|6
1731908270000|2024-11-18 05:37:50|203672.9|203582.9|203676.3|203586.3|203677.3|203587.3|203672.7|203582.7|4
1731908280000|2024-11-18 05:38:00|203672.7|203582.7|203672.7|203582.7|203676.7|203586.7|203672.7|203582.7|5
1731908290000|2024-11-18 05:38:10|203667.9|203577.9|203677|203587|203677.3|203587.3|203667.9|203577.9|5
1731908320000|2024-11-18 05:38:40|203671.8|203581.8|203671.8|203581.8|203675|203585|203671.8|203581.8|3
1731908340000|2024-11-18 05:39:00|203683|203593|203691.2|203601.2|203695.9|203605.9|203683|203593|13
1731908350000|2024-11-18 05:39:10|203694.6|203604.6|203694.9|203604.9|203694.9|203604.9|203690.9|203600.9|5
1731908360000|2024-11-18 05:39:20|203691.7|203601.7|203690.9|203600.9|203694.9|203604.9|203688.1|203598.1|8
1731908370000|2024-11-18 05:39:30|203697.1|203607.1|203698.4|203608.4|203698.4|203608.4|203688.3|203598.3|6
1731908380000|2024-11-18 05:39:40|203693.4|203603.4|203697.9|203607.9|203697.9|203607.9|203693.4|203603.4|2
1731908390000|2024-11-18 05:39:50|203693.5|203603.5|203697.7|203607.7|203697.9|203607.9|203693.5|203603.5|5
1731908400000|2024-11-18 05:40:00|203692.7|203602.7|203686.8|203596.8|203696.9|203606.9|203678|203588|7
1731908410000|2024-11-18 05:40:10|203690.2|203600.2|203677.9|203587.9|203690.2|203600.2|203669.4|203579.4|9
1731908440000|2024-11-18 05:40:40|203679.5|203589.5|203679.5|203589.5|203679.5|203589.5|203679.5|203589.5|1
1731908460000|2024-11-18 05:41:00|203680|203590|203680|203590|203680|203590|203680|203590|1
1731908470000|2024-11-18 05:41:10|203678.1|203588.1|203653|203563|203678.1|203588.1|203653|203563|3
1731908510000|2024-11-18 05:41:50|203658.5|203568.5|203658.5|203568.5|203658.5|203568.5|203658.5|203568.5|1
1731908520000|2024-11-18 05:42:00|203656.3|203566.3|203656.3|203566.3|203656.3|203566.3|203656.3|203566.3|1
1731908530000|2024-11-18 05:42:10|203658.9|203568.9|203657.1|203567.1|203658.9|203568.9|203657.1|203567.1|2
1731908550000|2024-11-18 05:42:30|203654.2|203564.2|203647.6|203557.6|203654.5|203564.5|203647.6|203557.6|5
1731908560000|2024-11-18 05:42:40|203655|203565|203655|203565|203655|203565|203655|203565|1
1731908570000|2024-11-18 05:42:50|203648.1|203558.1|203647.3|203557.3|203655|203565|203647.3|203557.3|3
1731908580000|2024-11-18 05:43:00|203645.4|203555.4|203645.4|203555.4|203645.4|203555.4|203645.4|203555.4|1
1731908590000|2024-11-18 05:43:10|203647.3|203557.3|203647.3|203557.3|203647.3|203557.3|203647.3|203557.3|1
1731908600000|2024-11-18 05:43:20|203641.5|203551.5|203641.5|203551.5|203641.5|203551.5|203641.5|203551.5|1
1731908610000|2024-11-18 05:43:30|203642.3|203552.3|203637.4|203547.4|203642.3|203552.3|203625.2|203535.2|12
1731908620000|2024-11-18 05:43:40|203628.5|203538.5|203626.9|203536.9|203636.1|203546.1|203626.9|203536.9|5
1731908630000|2024-11-18 05:43:50|203637.2|203547.2|203628.4|203538.4|203637.2|203547.2|203628.4|203538.4|2
1731908650000|2024-11-18 05:44:10|203636.1|203546.1|203636.1|203546.1|203636.1|203546.1|203636.1|203546.1|1
1731908660000|2024-11-18 05:44:20|203624.8|203534.8|203624.7|203534.7|203635.7|203545.7|203623.5|203533.5|5
1731908680000|2024-11-18 05:44:40|203634.9|203544.9|203622.6|203532.6|203634.9|203544.9|203622.6|203532.6|2
1731908690000|2024-11-18 05:44:50|203626.3|203536.3|203581.8|203491.8|203626.3|203536.3|203580.9|203490.9|8
1731908700000|2024-11-18 05:45:00|203586.2|203496.2|203583.1|203493.1|203586.2|203496.2|203583.1|203493.1|2
1731908710000|2024-11-18 05:45:10|203586.2|203496.2|203582.7|203492.7|203586.2|203496.2|203581.7|203491.7|6
1731908720000|2024-11-18 05:45:20|203586.2|203496.2|203585.5|203495.5|203587.9|203497.9|203581.4|203491.4|4
1731908730000|2024-11-18 05:45:30|203588|203498|203585.4|203495.4|203588|203498|203585.4|203495.4|2
1731908740000|2024-11-18 05:45:40|203588|203498|203585.3|203495.3|203588|203498|203585.3|203495.3|2
1731908750000|2024-11-18 05:45:50|203573.1|203483.1|203573.1|203483.1|203573.1|203483.1|203573.1|203483.1|1
1731908760000|2024-11-18 05:46:00|203579.2|203489.2|203591.6|203501.6|203591.6|203501.6|203579.2|203489.2|6
1731908770000|2024-11-18 05:46:10|203588.1|203498.1|203588.1|203498.1|203588.1|203498.1|203588.1|203498.1|1
1731908780000|2024-11-18 05:46:20|203591.6|203501.6|203591.6|203501.6|203591.6|203501.6|203588.1|203498.1|3
1731908790000|2024-11-18 05:46:30|203588.1|203498.1|203588.1|203498.1|203588.1|203498.1|203588.1|203498.1|1
1731908800000|2024-11-18 05:46:40|203591.6|203501.6|203586.8|203496.8|203591.6|203501.6|203583.8|203493.8|8
1731908830000|2024-11-18 05:47:10|203596.5|203506.5|203596.5|203506.5|203596.5|203506.5|203596.5|203506.5|1
1731908860000|2024-11-18 05:47:40|203587.1|203497.1|203587.1|203497.1|203587.1|203497.1|203587.1|203497.1|1
1731908870000|2024-11-18 05:47:50|203591.9|203501.9|203588.6|203498.6|203591.9|203501.9|203588.6|203498.6|2
1731908880000|2024-11-18 05:48:00|203585.7|203495.7|203585.8|203495.8|203585.8|203495.8|203583.9|203493.9|4
1731908890000|2024-11-18 05:48:10|203584.4|203494.4|203585.4|203495.4|203585.4|203495.4|203584.4|203494.4|2
1731908900000|2024-11-18 05:48:20|203583.7|203493.7|203588.5|203498.5|203588.5|203498.5|203583.7|203493.7|4
1731908910000|2024-11-18 05:48:30|203585.6|203495.6|203586.6|203496.6|203586.6|203496.6|203585.6|203495.6|2
1731908920000|2024-11-18 05:48:40|203589.2|203499.2|203586.6|203496.6|203589.2|203499.2|203586.6|203496.6|2
1731908930000|2024-11-18 05:48:50|203584.8|203494.8|203584.8|203494.8|203584.8|203494.8|203584.8|203494.8|1
1731908940000|2024-11-18 05:49:00|203585.8|203495.8|203585.8|203495.8|203585.8|203495.8|203585.8|203495.8|1
1731908950000|2024-11-18 05:49:10|203596.5|203506.5|203593|203503|203596.5|203506.5|203593|203503|2
1731908960000|2024-11-18 05:49:20|203595|203505|203587.9|203497.9|203595|203505|203587.9|203497.9|2
1731908970000|2024-11-18 05:49:30|203589.1|203499.1|203589.1|203499.1|203589.1|203499.1|203589.1|203499.1|1
1731908980000|2024-11-18 05:49:40|203586.6|203496.6|203586.6|203496.6|203591.8|203501.8|203586.6|203496.6|3
1731909000000|2024-11-18 05:50:00|203584.9|203494.9|203585.9|203495.9|203585.9|203495.9|203584.9|203494.9|2
1731909010000|2024-11-18 05:50:10|203596|203506|203596|203506|203596|203506|203596|203506|1
1731909020000|2024-11-18 05:50:20|203598.5|203508.5|203598.5|203508.5|203598.5|203508.5|203598.5|203508.5|1
1731909030000|2024-11-18 05:50:30|203587.3|203497.3|203587.3|203497.3|203587.3|203497.3|203587.3|203497.3|1
1731909040000|2024-11-18 05:50:40|203581.1|203491.1|203586.5|203496.5|203586.5|203496.5|203581.1|203491.1|3
1731909050000|2024-11-18 05:50:50|203591.6|203501.6|203572.6|203522.6|203591.6|203522.6|203572.6|203501.6|2
1731909060000|2024-11-18 05:51:00|203587.5|203497.5|203595.5|203505.5|203599|203509|203587.5|203497.5|3
1731909070000|2024-11-18 05:51:10|203597.5|203507.5|203597.5|203507.5|203597.5|203507.5|203597.5|203507.5|1
1731909090000|2024-11-18 05:51:30|203587.8|203497.8|203587.8|203497.8|203587.8|203497.8|203587.8|203497.8|1
1731909110000|2024-11-18 05:51:50|203581.2|203491.2|203583.5|203493.5|203583.5|203493.5|203578.1|203488.1|4
1731909120000|2024-11-18 05:52:00|203592.8|203502.8|203603.5|203513.5|203603.5|203513.5|203592.8|203502.8|3
1731909130000|2024-11-18 05:52:10|203601|203511|203596|203506|203601|203511|203596|203506|2
1731909140000|2024-11-18 05:52:20|203587.1|203497.1|203587.1|203497.1|203587.1|203497.1|203587.1|203497.1|1
1731909150000|2024-11-18 05:52:30|203578.1|203488.1|203587.8|203497.8|203587.8|203497.8|203578.1|203488.1|2
1731909160000|2024-11-18 05:52:40|203599.1|203509.1|203592|203502|203599.1|203509.1|203592|203502|3
1731909170000|2024-11-18 05:52:50|203588.3|203498.3|203588|203498|203598.4|203508.4|203588|203498|5
1731909200000|2024-11-18 05:53:20|203593.1|203503.1|203598.4|203508.4|203598.4|203508.4|203588|203498|20
1731909210000|2024-11-18 05:53:30|203597.7|203507.7|203597.5|203507.5|203598.4|203508.4|203597.5|203507.5|10
1731909220000|2024-11-18 05:53:40|203595.8|203505.8|203592.2|203502.2|203597.1|203507.1|203592.2|203502.2|4
1731909230000|2024-11-18 05:53:50|203595.6|203505.6|203614.5|203524.5|203614.5|203524.5|203595.6|203505.6|2
1731909240000|2024-11-18 05:54:00|203611.5|203521.5|203619.8|203529.8|203619.8|203529.8|203611.5|203521.5|3
1731909250000|2024-11-18 05:54:10|203616.3|203526.3|203616.1|203526.1|203618.6|203528.6|203616.1|203526.1|4
1731909280000|2024-11-18 05:54:40|203619.5|203529.5|203625.5|203535.5|203625.5|203535.5|203619.5|203529.5|2
1731909290000|2024-11-18 05:54:50|203620|203530|203616|203526|203620|203530|203616|203526|4
1731909300000|2024-11-18 05:55:00|203614.8|203524.8|203614.8|203524.8|203614.8|203524.8|203614.8|203524.8|1
1731909310000|2024-11-18 05:55:10|203616.9|203526.9|203616.9|203526.9|203616.9|203526.9|203616.9|203526.9|1
1731909320000|2024-11-18 05:55:20|203627.3|203537.3|203626.7|203536.7|203635.2|203545.2|203626.7|203536.7|5
1731909330000|2024-11-18 05:55:30|203630.9|203540.9|203668.6|203578.6|203691|203601|203630.9|203540.9|21
1731909340000|2024-11-18 05:55:40|203664.9|203574.9|203631.9|203541.9|203664.9|203574.9|203631.9|203541.9|5
1731909350000|2024-11-18 05:55:50|203635|203545|203635.7|203545.7|203635.7|203545.7|203635|203545|2
1731909360000|2024-11-18 05:56:00|203636.6|203546.6|203629|203539|203637|203547|203628.9|203538.9|8
1731909370000|2024-11-18 05:56:10|203625.6|203535.6|203625.8|203535.8|203625.8|203535.8|203625.6|203535.6|2
1731909380000|2024-11-18 05:56:20|203625.9|203535.9|203635|203545|203636|203546|203625.3|203535.3|8
1731909390000|2024-11-18 05:56:30|203631.5|203541.5|203625.3|203535.3|203631.5|203541.5|203624.8|203534.8|3
1731909400000|2024-11-18 05:56:40|203631.5|203541.5|203635.3|203545.3|203635.3|203545.3|203625.3|203535.3|7
1731909410000|2024-11-18 05:56:50|203630.2|203540.2|203626.3|203536.3|203630.2|203540.2|203626.3|203536.3|2
1731909420000|2024-11-18 05:57:00|203626.1|203536.1|203635.3|203545.3|203635.3|203545.3|203624.6|203534.6|10
1731909460000|2024-11-18 05:57:40|203638.5|203548.5|203638.5|203548.5|203638.5|203548.5|203638.5|203548.5|1
1731909470000|2024-11-18 05:57:50|203632.1|203542.1|203636.3|203546.3|203636.3|203546.3|203632.1|203542.1|2
1731909500000|2024-11-18 05:58:20|203632.9|203542.9|203632.9|203542.9|203632.9|203542.9|203626.4|203536.4|3
1731909520000|2024-11-18 05:58:40|203627.2|203537.2|203636.5|203546.5|203636.5|203546.5|203627.2|203537.2|2
1731909540000|2024-11-18 05:59:00|203632.7|203542.7|203635.9|203545.9|203635.9|203545.9|203632.7|203542.7|2
1731909570000|2024-11-18 05:59:30|203638.5|203548.5|203646.2|203556.2|203652.8|203562.8|203625.9|203535.9|14
1731909580000|2024-11-18 05:59:40|203640.1|203550.1|203647.2|203557.2|203653.6|203563.6|203640.1|203550.1|6
1731909590000|2024-11-18 05:59:50|203654.5|203564.5|203646.7|203556.7|203656|203566|203640.6|203550.6|20
1731909600000|2024-11-18 06:00:00|203655.4|203565.4|203662.4|203572.4|203662.4|203572.4|203651.3|203561.3|4
1731909610000|2024-11-18 06:00:10|203657.4|203567.4|203658.3|203568.3|203671.5|203581.5|203653.9|203563.9|5
1731909630000|2024-11-18 06:00:30|203654.4|203564.4|203661.6|203571.6|203661.6|203571.6|203654.4|203564.4|4
1731909640000|2024-11-18 06:00:40|203657.6|203567.6|203657.6|203567.6|203657.6|203567.6|203657.6|203567.6|1
1731909650000|2024-11-18 06:00:50|203654.6|203564.6|203649.9|203559.9|203654.6|203564.6|203648|203558|4
1731909660000|2024-11-18 06:01:00|203654.6|203564.6|203657.6|203567.6|203657.6|203567.6|203654.6|203564.6|2
1731909670000|2024-11-18 06:01:10|203661|203571|203655.9|203565.9|203661|203571|203655.9|203565.9|2
1731909690000|2024-11-18 06:01:30|203652.5|203562.5|203652.2|203562.2|203652.5|203562.5|203652.2|203562.2|2
1731909700000|2024-11-18 06:01:40|203658|203568|203658|203568|203658|203568|203658|203568|1
1731909720000|2024-11-18 06:02:00|203661|203571|203676.9|203586.9|203676.9|203586.9|203658|203568|3
1731909760000|2024-11-18 06:02:40|203675|203585|203684.8|203594.8|203685.6|203595.6|203675|203585|4
1731909770000|2024-11-18 06:02:50|203679.4|203589.4|203679.4|203589.4|203679.4|203589.4|203679.4|203589.4|1
1731909790000|2024-11-18 06:03:10|203684.4|203594.4|203677|203587|203684.4|203594.4|203677|203587|3
1731909810000|2024-11-18 06:03:30|203682|203592|203684.7|203594.7|203684.7|203594.7|203682|203592|2
1731909830000|2024-11-18 06:03:50|203689.2|203599.2|203685.4|203595.4|203689.2|203599.2|203684.7|203594.7|3
1731909850000|2024-11-18 06:04:10|203692.4|203602.4|203693.4|203603.4|203693.4|203603.4|203682|203592|4
1731909870000|2024-11-18 06:04:30|203694.1|203604.1|203694.1|203604.1|203694.1|203604.1|203694.1|203604.1|1
1731909880000|2024-11-18 06:04:40|203689.9|203599.9|203690.8|203600.8|203690.8|203600.8|203689.9|203599.9|2
1731909890000|2024-11-18 06:04:50|203686.7|203596.7|203690.1|203600.1|203694.4|203604.4|203686.5|203596.5|6
1731909910000|2024-11-18 06:05:10|203680.4|203590.4|203686.5|203596.5|203686.5|203596.5|203680.4|203590.4|2
1731909920000|2024-11-18 06:05:20|203690.9|203600.9|203693|203603|203693|203603|203690.9|203600.9|2
1731909940000|2024-11-18 06:05:40|203688.8|203598.8|203684.5|203594.5|203694.7|203604.7|203684.5|203594.5|6
1731909950000|2024-11-18 06:05:50|203690.4|203600.4|203687.7|203597.7|203692.8|203602.8|203683|203593|7
1731909960000|2024-11-18 06:06:00|203692.2|203602.2|203686.6|203596.6|203692.2|203602.2|203672.3|203582.3|12
1731909970000|2024-11-18 06:06:10|203669.4|203579.4|203676.6|203586.6|203679.9|203589.9|203669.4|203579.4|9
1731909980000|2024-11-18 06:06:20|203683|203593|203676.2|203586.2|203683.5|203593.5|203672.9|203582.9|8
1731909990000|2024-11-18 06:06:30|203680.6|203590.6|203684.7|203594.7|203684.7|203594.7|203676.2|203586.2|4
1731910010000|2024-11-18 06:06:50|203687.4|203597.4|203685.4|203595.4|203687.4|203597.4|203678.6|203588.6|4
1731910020000|2024-11-18 06:07:00|203677.7|203587.7|203682.9|203592.9|203685|203595|203670|203580|8
1731910030000|2024-11-18 06:07:10|203676|203586|203677.5|203587.5|203683|203593|203676|203586|8
1731910040000|2024-11-18 06:07:20|203671.1|203581.1|203683.3|203593.3|203691|203601|203671.1|203581.1|7
1731910050000|2024-11-18 06:07:30|203676.7|203586.7|203685.1|203595.1|203685.1|203595.1|203676.7|203586.7|2
1731910060000|2024-11-18 06:07:40|203687.7|203597.7|203681.3|203591.3|203687.7|203597.7|203671.8|203581.8|11
1731910070000|2024-11-18 06:07:50|203671.8|203581.8|203685.9|203595.9|203685.9|203595.9|203671.8|203581.8|2
1731910080000|2024-11-18 06:08:00|203679.2|203589.2|203686.4|203596.4|203686.4|203596.4|203679.2|203589.2|2
1731910110000|2024-11-18 06:08:30|203682.4|203592.4|203686.3|203596.3|203686.3|203596.3|203682.4|203592.4|2
1731910120000|2024-11-18 06:08:40|203679|203589|203684.9|203594.9|203684.9|203594.9|203677.4|203587.4|6
1731910150000|2024-11-18 06:09:10|203691.4|203601.4|203684.9|203594.9|203691.4|203601.4|203684.2|203594.2|3
1731910170000|2024-11-18 06:09:30|203682|203592|203680.6|203590.6|203687.6|203597.6|203678|203588|5
1731910180000|2024-11-18 06:09:40|203683.1|203593.1|203688.2|203598.2|203688.2|203598.2|203683.1|203593.1|2
1731910200000|2024-11-18 06:10:00|203684.6|203594.6|203684.6|203594.6|203684.6|203594.6|203684.6|203594.6|1
1731910210000|2024-11-18 06:10:10|203677.8|203587.8|203683.9|203593.9|203683.9|203593.9|203677.8|203587.8|2
1731910230000|2024-11-18 06:10:30|203678.2|203588.2|203686.4|203596.4|203686.4|203596.4|203675|203585|5
1731910240000|2024-11-18 06:10:40|203687.2|203597.2|203685.4|203595.4|203687.2|203597.2|203677.6|203587.6|3
1731910250000|2024-11-18 06:10:50|203671.9|203581.9|203684.5|203594.5|203687.6|203597.6|203671.9|203581.9|5
1731910260000|2024-11-18 06:11:00|203677.8|203587.8|203685.6|203595.6|203685.6|203595.6|203677.8|203587.8|2
1731910270000|2024-11-18 06:11:10|203677.8|203587.8|203677.8|203587.8|203677.8|203587.8|203677.8|203587.8|1
1731910280000|2024-11-18 06:11:20|203684.6|203594.6|203677.8|203587.8|203684.6|203594.6|203677.8|203587.8|2
1731910290000|2024-11-18 06:11:30|203684.6|203594.6|203685.5|203595.5|203685.5|203595.5|203677.7|203587.7|7
1731910300000|2024-11-18 06:11:40|203677.7|203587.7|203630.1|203540.1|203684.4|203594.4|203630.1|203540.1|7
1731910310000|2024-11-18 06:11:50|203625.4|203535.4|203600.8|203510.8|203625.4|203535.4|203590.1|203500.1|6
1731910320000|2024-11-18 06:12:00|203597.9|203507.9|203586.9|203496.9|203597.9|203507.9|203586.9|203496.9|7
1731910330000|2024-11-18 06:12:10|203591|203501|203598.6|203508.6|203598.6|203508.6|203589.5|203499.5|4
1731910340000|2024-11-18 06:12:20|203599.1|203509.1|203602.4|203512.4|203602.4|203512.4|203599.1|203509.1|2
1731910350000|2024-11-18 06:12:30|203597.5|203507.5|203643.7|203553.7|203643.9|203553.9|203588.7|203498.7|18
1731910360000|2024-11-18 06:12:40|203635.7|203545.7|203637|203547|203643.5|203553.5|203630.8|203540.8|14
1731910370000|2024-11-18 06:12:50|203641.4|203551.4|203641.4|203551.4|203641.4|203551.4|203641.4|203551.4|1
1731910380000|2024-11-18 06:13:00|203634.4|203544.4|203633.7|203543.7|203636.9|203546.9|203625.5|203535.5|13
1731910390000|2024-11-18 06:13:10|203635|203545|203629.5|203539.5|203635.9|203545.9|203625.4|203535.4|18
1731910400000|2024-11-18 06:13:20|203626.3|203536.3|203629.5|203539.5|203629.9|203539.9|203619.7|203529.7|6
1731910410000|2024-11-18 06:13:30|203623.4|203533.4|203627.6|203537.6|203637.7|203547.7|203623.4|203533.4|7
1731910430000|2024-11-18 06:13:50|203621.9|203531.9|203624.3|203534.3|203628.4|203538.4|203615.9|203525.9|7
1731910440000|2024-11-18 06:14:00|203621.4|203531.4|203628.4|203538.4|203628.4|203538.4|203621.4|203531.4|2
1731910450000|2024-11-18 06:14:10|203628.2|203538.2|203624.1|203534.1|203628.2|203538.2|203617.9|203527.9|3
1731910460000|2024-11-18 06:14:20|203617.9|203527.9|203628.3|203538.3|203628.3|203538.3|203617.9|203527.9|2
1731910470000|2024-11-18 06:14:30|203616|203526|203624.9|203534.9|203625.6|203535.6|203616|203526|6
1731910480000|2024-11-18 06:14:40|203616.9|203526.9|203595.4|203505.4|203619.7|203529.7|203595.4|203505.4|5
1731910490000|2024-11-18 06:14:50|203609.7|203519.7|203618.4|203528.4|203626.9|203536.9|203609.7|203519.7|21
1731910500000|2024-11-18 06:15:00|203627.6|203537.6|203624.1|203534.1|203627.6|203537.6|203620.8|203530.8|13
1731910510000|2024-11-18 06:15:10|203626.6|203536.6|203630.3|203540.3|203630.3|203540.3|203615.4|203525.4|10
1731910520000|2024-11-18 06:15:20|203625.6|203535.6|203625.1|203535.1|203625.6|203535.6|203617|203527|8
1731910530000|2024-11-18 06:15:30|203617.4|203527.4|203601|203511|203624.3|203534.3|203595.1|203505.1|12
1731910540000|2024-11-18 06:15:40|203600.9|203510.9|203596.1|203506.1|203608.2|203518.2|203591.4|203501.4|13
1731910550000|2024-11-18 06:15:50|203598.8|203508.8|203597.7|203507.7|203599|203509|203597.7|203507.7|3
1731910570000|2024-11-18 06:16:10|203590|203500|203596.9|203506.9|203598.3|203508.3|203590|203500|3
1731910580000|2024-11-18 06:16:20|203591.8|203501.8|203597.8|203507.8|203597.8|203507.8|203591.8|203501.8|4
1731910590000|2024-11-18 06:16:30|203591|203501|203606.3|203516.3|203606.3|203516.3|203591|203501|6
1731910600000|2024-11-18 06:16:40|203595.7|203505.7|203601.6|203511.6|203602.1|203512.1|203594.9|203504.9|4
1731910610000|2024-11-18 06:16:50|203595.8|203505.8|203601|203511|203601|203511|203595.8|203505.8|2
1731910620000|2024-11-18 06:17:00|203601.2|203511.2|203601.2|203511.2|203603.1|203513.1|203596.7|203506.7|5
1731910630000|2024-11-18 06:17:10|203595.4|203505.4|203602.8|203512.8|203604.3|203514.3|203595.4|203505.4|7
1731910650000|2024-11-18 06:17:30|203601.3|203511.3|203601.8|203511.8|203605.3|203515.3|203595|203505|10
1731910660000|2024-11-18 06:17:40|203600|203510|203602.8|203512.8|203605.8|203515.8|203595.9|203505.9|10
1731910670000|2024-11-18 06:17:50|203604.6|203514.6|203602.3|203512.3|203604.6|203514.6|203596|203506|3
1731910680000|2024-11-18 06:18:00|203604.2|203514.2|203605.8|203515.8|203606|203516|203601.5|203511.5|7
1731910690000|2024-11-18 06:18:10|203602.9|203512.9|203603.2|203513.2|203603.2|203513.2|203602.9|203512.9|2
1731910700000|2024-11-18 06:18:20|203603.9|203513.9|203606.9|203516.9|203606.9|203516.9|203603.6|203513.6|5
1731910730000|2024-11-18 06:18:50|203606.7|203516.7|203602.9|203512.9|203606.9|203516.9|203598|203508|6
1731910740000|2024-11-18 06:19:00|203602.7|203512.7|203604.2|203514.2|203604.5|203514.5|203601|203511|7
1731910750000|2024-11-18 06:19:10|203602.8|203512.8|203596.3|203506.3|203604.2|203514.2|203596.3|203506.3|7
1731910760000|2024-11-18 06:19:20|203601.9|203511.9|203549.5|203459.5|203602.7|203512.7|203542.1|203452.1|13
1731910770000|2024-11-18 06:19:30|203556.9|203466.9|203551.2|203461.2|203559|203469|203545.9|203455.9|12
1731910780000|2024-11-18 06:19:40|203558.9|203468.9|203549|203459|203559|203469|203549|203459|9
1731910790000|2024-11-18 06:19:50|203554.8|203464.8|203546.7|203456.7|203557.9|203467.9|203546.7|203456.7|21
1731910800000|2024-11-18 06:20:00|203551.1|203461.1|203551.3|203461.3|203563|203473|203547.4|203457.4|15
1731910810000|2024-11-18 06:20:10|203554.9|203464.9|203590|203500|203596.4|203506.4|203554.9|203464.9|20
1731910820000|2024-11-18 06:20:20|203590.7|203500.7|203587.6|203497.6|203595.1|203505.1|203585.4|203495.4|23
1731910830000|2024-11-18 06:20:30|203585.4|203495.4|203587.8|203497.8|203593|203503|203582.5|203492.5|13
1731910840000|2024-11-18 06:20:40|203589.1|203499.1|203591.7|203501.7|203594.5|203504.5|203585.5|203495.5|17
1731910850000|2024-11-18 06:20:50|203591|203501|203593.3|203503.3|203593.3|203503.3|203580.2|203490.2|7
1731910860000|2024-11-18 06:21:00|203589.7|203499.7|203582|203492|203589.9|203499.9|203559.7|203469.7|15
1731910870000|2024-11-18 06:21:10|203582.8|203492.8|203581.9|203491.9|203590.4|203500.4|203581.9|203491.9|9
1731910880000|2024-11-18 06:21:20|203583.9|203493.9|203580.2|203490.2|203585.9|203495.9|203577|203487|12
1731910890000|2024-11-18 06:21:30|203577|203487|203580.9|203490.9|203585.7|203495.7|203577|203487|9
1731910900000|2024-11-18 06:21:40|203582.2|203492.2|203578.1|203488.1|203582.2|203492.2|203574.7|203484.7|3
1731910910000|2024-11-18 06:21:50|203582.4|203492.4|203577.5|203487.5|203582.4|203492.4|203574.3|203484.3|11
1731910920000|2024-11-18 06:22:00|203571.7|203481.7|203551|203461|203577.2|203487.2|203549.8|203459.8|9
1731910930000|2024-11-18 06:22:10|203556.4|203466.4|203555.5|203465.5|203556.5|203466.5|203554.6|203464.6|5
1731910940000|2024-11-18 06:22:20|203554.4|203464.4|203560.5|203470.5|203560.5|203470.5|203554.4|203464.4|7
1731910950000|2024-11-18 06:22:30|203549.7|203459.7|203547.5|203457.5|203556.4|203466.4|203545.4|203455.4|7
1731910970000|2024-11-18 06:22:50|203551.9|203461.9|203544.5|203454.5|203558.7|203468.7|203544.5|203454.5|6
1731910980000|2024-11-18 06:23:00|203548.3|203458.3|203518.7|203428.7|203555.4|203465.4|203518.7|203428.7|7
1731910990000|2024-11-18 06:23:10|203529.6|203439.6|203524.3|203434.3|203531.4|203441.4|203522.8|203432.8|9
1731911000000|2024-11-18 06:23:20|203524.1|203434.1|203524.1|203434.1|203524.1|203434.1|203524.1|203434.1|1
1731911020000|2024-11-18 06:23:40|203518.3|203428.3|203523.8|203433.8|203523.8|203433.8|203518.3|203428.3|2
1731911040000|2024-11-18 06:24:00|203523.9|203433.9|203528.5|203438.5|203529.2|203439.2|203523.9|203433.9|3
1731911050000|2024-11-18 06:24:10|203533.4|203443.4|203532.3|203442.3|203533.4|203443.4|203532.3|203442.3|2
1731911060000|2024-11-18 06:24:20|203532.1|203442.1|203528.6|203438.6|203532.1|203442.1|203528.6|203438.6|2
1731911070000|2024-11-18 06:24:30|203528.4|203438.4|203528.4|203438.4|203528.4|203438.4|203528.4|203438.4|1
1731911080000|2024-11-18 06:24:40|203526.8|203436.8|203528.4|203438.4|203528.6|203438.6|203526.8|203436.8|3
1731911090000|2024-11-18 06:24:50|203529.5|203439.5|203529.5|203439.5|203529.5|203439.5|203529.5|203439.5|1
1731911100000|2024-11-18 06:25:00|203528.5|203438.5|203526.3|203436.3|203529.3|203439.3|203526.3|203436.3|6
1731911120000|2024-11-18 06:25:20|203526.4|203436.4|203530.9|203440.9|203532.3|203442.3|203526.4|203436.4|7
1731911130000|2024-11-18 06:25:30|203539.5|203449.5|203553.5|203463.5|203561.4|203471.4|203539.5|203449.5|17
1731911140000|2024-11-18 06:25:40|203551.6|203461.6|203549.8|203459.8|203553.1|203463.1|203549.5|203459.5|5
1731911150000|2024-11-18 06:25:50|203552|203462|203551.1|203461.1|203553.2|203463.2|203551.1|203461.1|4
1731911160000|2024-11-18 06:26:00|203551.5|203461.5|203560|203470|203560|203470|203551.5|203461.5|3
1731911170000|2024-11-18 06:26:10|203558.8|203468.8|203592.5|203502.5|203592.5|203502.5|203555.4|203465.4|5
1731911180000|2024-11-18 06:26:20|203589.2|203499.2|203584.9|203494.9|203589.5|203499.5|203578.4|203488.4|26
1731911190000|2024-11-18 06:26:30|203588|203498|203583.7|203493.7|203588.1|203498.1|203579.9|203489.9|25
1731911200000|2024-11-18 06:26:40|203583.4|203493.4|203584.6|203494.6|203588|203498|203575.6|203485.6|24
1731911210000|2024-11-18 06:26:50|203587.1|203497.1|203585.4|203495.4|203589.9|203499.9|203578.9|203488.9|25
1731911220000|2024-11-18 06:27:00|203582.6|203492.6|203582.6|203492.6|203587.6|203497.6|203582.6|203492.6|7
1731911230000|2024-11-18 06:27:10|203585.4|203495.4|203585.2|203495.2|203587.6|203497.6|203578.7|203488.7|14
1731911240000|2024-11-18 06:27:20|203582.5|203492.5|203585.4|203495.4|203585.4|203495.4|203582.5|203492.5|2
1731911250000|2024-11-18 06:27:30|203582.5|203492.5|203585.8|203495.8|203585.8|203495.8|203581.9|203491.9|5
1731911260000|2024-11-18 06:27:40|203582.6|203492.6|203582.6|203492.6|203585.6|203495.6|203582.6|203492.6|5
1731911270000|2024-11-18 06:27:50|203579|203489|203585.4|203495.4|203585.4|203495.4|203578.7|203488.7|14
1731911280000|2024-11-18 06:28:00|203578.7|203488.7|203585.4|203495.4|203585.7|203495.7|203578.7|203488.7|11
1731911290000|2024-11-18 06:28:10|203582.5|203492.5|203586.4|203496.4|203586.4|203496.4|203578.5|203488.5|4
1731911300000|2024-11-18 06:28:20|203583.8|203493.8|203585.2|203495.2|203589.2|203499.2|203582.3|203492.3|8
1731911310000|2024-11-18 06:28:30|203582.3|203492.3|203585.1|203495.1|203585.1|203495.1|203578.5|203488.5|4
1731911320000|2024-11-18 06:28:40|203582.3|203492.3|203585.8|203495.8|203585.8|203495.8|203578.2|203488.2|15
1731911330000|2024-11-18 06:28:50|203582.9|203492.9|203583.4|203493.4|203585.8|203495.8|203579.2|203489.2|9
1731911340000|2024-11-18 06:29:00|203580.5|203490.5|203583.4|203493.4|203583.4|203493.4|203580.5|203490.5|2
1731911350000|2024-11-18 06:29:10|203584.1|203494.1|203583.2|203493.2|203591.1|203501.1|203577.9|203487.9|13
1731911360000|2024-11-18 06:29:20|203582.9|203492.9|203582|203492|203589.2|203499.2|203575.1|203485.1|18
1731911370000|2024-11-18 06:29:30|203584.9|203494.9|203583.7|203493.7|203589.7|203499.7|203580.2|203490.2|11
1731911380000|2024-11-18 06:29:40|203579.9|203489.9|203585.3|203495.3|203590.1|203500.1|203575.9|203485.9|10
1731911390000|2024-11-18 06:29:50|203581.8|203491.8|203580.5|203490.5|203590.6|203500.6|203575.2|203485.2|26
1731911400000|2024-11-18 06:30:00|203587.4|203497.4|203575.1|203485.1|203593.1|203503.1|203575.1|203485.1|22
1731911410000|2024-11-18 06:30:10|203579.7|203489.7|203587.2|203497.2|203587.2|203497.2|203577.9|203487.9|6
1731911420000|2024-11-18 06:30:20|203583.4|203493.4|203585.3|203495.3|203586.2|203496.2|203578.4|203488.4|16
1731911430000|2024-11-18 06:30:30|203578.9|203488.9|203579.7|203489.7|203587.9|203497.9|203578.9|203488.9|12
1731911440000|2024-11-18 06:30:40|203583.5|203493.5|203543.4|203453.4|203586.7|203496.7|203542.9|203452.9|17
1731911450000|2024-11-18 06:30:50|203543.6|203453.6|203543.9|203453.9|203543.9|203453.9|203543.6|203453.6|3
1731911460000|2024-11-18 06:31:00|203544.1|203454.1|203544.1|203454.1|203544.1|203454.1|203544.1|203454.1|1
1731911480000|2024-11-18 06:31:20|203556.5|203466.5|203548.8|203458.8|203556.5|203466.5|203548.8|203458.8|2
1731911490000|2024-11-18 06:31:30|203549.3|203459.3|203565.4|203475.4|203565.4|203475.4|203549.3|203459.3|2
1731911500000|2024-11-18 06:31:40|203565.8|203475.8|203561.5|203471.5|203565.8|203475.8|203561.5|203471.5|2
1731911510000|2024-11-18 06:31:50|203556.1|203466.1|203553.2|203463.2|203561|203471|203553.2|203463.2|5
1731911520000|2024-11-18 06:32:00|203552.7|203462.7|203558.7|203468.7|203559.9|203469.9|203550.8|203460.8|11
1731911530000|2024-11-18 06:32:10|203557.9|203467.9|203558.9|203468.9|203564.8|203474.8|203552.2|203462.2|7
1731911540000|2024-11-18 06:32:20|203555.4|203465.4|203562.8|203472.8|203564.5|203474.5|203552.9|203462.9|11
1731911580000|2024-11-18 06:33:00|203568.6|203478.6|203565.5|203475.5|203569.3|203479.3|203565.5|203475.5|3
1731911590000|2024-11-18 06:33:10|203565.3|203475.3|203560.4|203470.4|203565.3|203475.3|203560.4|203470.4|2
1731911620000|2024-11-18 06:33:40|203565|203475|203537.9|203447.9|203565|203475|203535.6|203445.6|10
1731911650000|2024-11-18 06:34:10|203537.8|203447.8|203520.1|203430.1|203539.2|203449.2|203520.1|203430.1|3
1731911660000|2024-11-18 06:34:20|203524.8|203434.8|203530|203440|203530|203440|203520.1|203430.1|11
1731911670000|2024-11-18 06:34:30|203526.8|203436.8|203524.7|203434.7|203530.9|203440.9|203523.4|203433.4|9
1731911680000|2024-11-18 06:34:40|203524.6|203434.6|203528.6|203438.6|203528.6|203438.6|203523.9|203433.9|10
1731911690000|2024-11-18 06:34:50|203522.7|203432.7|203522.7|203432.7|203522.7|203432.7|203522.7|203432.7|1
1731911700000|2024-11-18 06:35:00|203527.7|203437.7|203527.7|203437.7|203527.7|203437.7|203527.7|203437.7|1
1731911710000|2024-11-18 06:35:10|203526.5|203436.5|203526.9|203436.9|203526.9|203436.9|203518.3|203428.3|5
1731911730000|2024-11-18 06:35:30|203521.9|203431.9|203525.8|203435.8|203525.8|203435.8|203521.9|203431.9|4
1731911740000|2024-11-18 06:35:40|203524.8|203434.8|203524.8|203434.8|203524.8|203434.8|203524.8|203434.8|1
1731911750000|2024-11-18 06:35:50|203524.3|203434.3|203532.5|203442.5|203532.5|203442.5|203524.3|203434.3|3
1731911760000|2024-11-18 06:36:00|203526.6|203436.6|203530.4|203440.4|203530.4|203440.4|203526.6|203436.6|3
1731911770000|2024-11-18 06:36:10|203525.9|203435.9|203525.4|203435.4|203525.9|203435.9|203525.4|203435.4|2
1731911780000|2024-11-18 06:36:20|203518.8|203428.8|203511.6|203421.6|203524.9|203434.9|203506.7|203416.7|9
1731911800000|2024-11-18 06:36:40|203508.5|203418.5|203507.4|203417.4|203508.5|203418.5|203506.4|203416.4|4
1731911810000|2024-11-18 06:36:50|203508|203418|203508|203418|203508|203418|203508|203418|1
1731911830000|2024-11-18 06:37:10|203512.9|203422.9|203503.8|203413.8|203513|203423|203503.8|203413.8|5
1731911840000|2024-11-18 06:37:20|203508|203418|203511.7|203421.7|203514|203424|203508|203418|4
1731911860000|2024-11-18 06:37:40|203507.8|203417.8|203506.5|203416.5|203507.8|203417.8|203503.6|203413.6|3
1731911870000|2024-11-18 06:37:50|203510.2|203420.2|203514.1|203424.1|203514.1|203424.1|203510.2|203420.2|2
1731911880000|2024-11-18 06:38:00|203510|203420|203510|203420|203510|203420|203510|203420|1
1731911890000|2024-11-18 06:38:10|203505.9|203415.9|203508.2|203418.2|203508.2|203418.2|203501.8|203411.8|4
1731911900000|2024-11-18 06:38:20|203510.7|203420.7|203528|203438|203530.6|203440.6|203510.7|203420.7|12
1731911910000|2024-11-18 06:38:30|203524.9|203434.9|203512.9|203422.9|203524.9|203434.9|203512.9|203422.9|4
1731911920000|2024-11-18 06:38:40|203512.3|203422.3|203512.7|203422.7|203515.5|203425.5|203509.7|203419.7|5
1731911950000|2024-11-18 06:39:10|203510.6|203420.6|203505.5|203415.5|203510.6|203420.6|203505.5|203415.5|2
1731911990000|2024-11-18 06:39:50|203503.5|203413.5|203505.5|203415.5|203505.5|203415.5|203503.5|203413.5|2
1731912000000|2024-11-18 06:40:00|203506|203416|203511.4|203421.4|203511.4|203421.4|203506|203416|3
1731912010000|2024-11-18 06:40:10|203514.4|203424.4|203510.9|203420.9|203514.4|203424.4|203510.9|203420.9|2
1731912020000|2024-11-18 06:40:20|203515.3|203425.3|203513.2|203423.2|203520.7|203430.7|203513.2|203423.2|7
1731912040000|2024-11-18 06:40:40|203505.4|203415.4|203496.3|203406.3|203507.9|203417.9|203496.3|203406.3|4
1731912050000|2024-11-18 06:40:50|203502.2|203412.2|203502.2|203412.2|203502.2|203412.2|203502.2|203412.2|1
1731912060000|2024-11-18 06:41:00|203502.6|203412.6|203502.2|203412.2|203504.1|203414.1|203502.2|203412.2|3
1731912080000|2024-11-18 06:41:20|203498.5|203408.5|203498.5|203408.5|203498.5|203408.5|203498.5|203408.5|1
1731912090000|2024-11-18 06:41:30|203494.5|203404.5|203502.5|203412.5|203502.5|203412.5|203494.5|203404.5|2
1731912100000|2024-11-18 06:41:40|203503.3|203413.3|203503.3|203413.3|203503.3|203413.3|203503.3|203413.3|1
1731912140000|2024-11-18 06:42:20|203495|203405|203510.2|203420.2|203510.2|203420.2|203495|203405|4
1731912150000|2024-11-18 06:42:30|203514.4|203424.4|203510.2|203420.2|203514.6|203424.6|203510.2|203420.2|3
1731912160000|2024-11-18 06:42:40|203505.6|203415.6|203480.3|203390.3|203505.6|203415.6|203471|203381|6
1731912170000|2024-11-18 06:42:50|203477.6|203387.6|203477.7|203387.7|203480.3|203390.3|203477.6|203387.6|3
1731912180000|2024-11-18 06:43:00|203480.6|203390.6|203494|203404|203498.2|203408.2|203480.6|203390.6|12
1731912190000|2024-11-18 06:43:10|203494.5|203404.5|203494.9|203404.9|203499.9|203409.9|203493|203403|8
1731912200000|2024-11-18 06:43:20|203493|203403|203494.9|203404.9|203494.9|203404.9|203493|203403|10
1731912210000|2024-11-18 06:43:30|203493|203403|203491.5|203401.5|203494.9|203404.9|203491|203401|6
1731912240000|2024-11-18 06:44:00|203491|203401|203490|203400|203491|203401|203488.5|203398.5|3
1731912250000|2024-11-18 06:44:10|203490.5|203400.5|203490.5|203400.5|203490.5|203400.5|203490.5|203400.5|1
1731912270000|2024-11-18 06:44:30|203491|203401|203491|203401|203491.7|203401.7|203491|203401|3
1731912280000|2024-11-18 06:44:40|203492.4|203402.4|203524.5|203434.5|203530.7|203440.7|203492.4|203402.4|7
1731912290000|2024-11-18 06:44:50|203522.3|203432.3|203522.3|203432.3|203522.3|203432.3|203522.3|203432.3|1
1731912300000|2024-11-18 06:45:00|203515.6|203425.6|203518.3|203428.3|203518.3|203428.3|203511.7|203421.7|4
1731912310000|2024-11-18 06:45:10|203517.3|203427.3|203525|203435|203525|203435|203517.3|203427.3|2
1731912320000|2024-11-18 06:45:20|203525.5|203435.5|203518.9|203428.9|203525.5|203435.5|203514.2|203424.2|5
1731912330000|2024-11-18 06:45:30|203514.2|203424.2|203518.5|203428.5|203518.5|203428.5|203513.5|203423.5|4
1731912350000|2024-11-18 06:45:50|203517.7|203427.7|203516|203426|203519.6|203429.6|203513.5|203423.5|5
1731912370000|2024-11-18 06:46:10|203512.5|203422.5|203516.2|203426.2|203516.2|203426.2|203512.5|203422.5|4
1731912380000|2024-11-18 06:46:20|203513.5|203423.5|203510.9|203420.9|203516.2|203426.2|203510.9|203420.9|6
1731912400000|2024-11-18 06:46:40|203511|203421|203511|203421|203511|203421|203502|203412|3
1731912410000|2024-11-18 06:46:50|203502|203412|203511|203421|203511|203421|203502|203412|4
1731912420000|2024-11-18 06:47:00|203511.5|203421.5|203511.4|203421.4|203511.5|203421.5|203502.5|203412.5|4
1731912430000|2024-11-18 06:47:10|203509.5|203419.5|203509.5|203419.5|203509.5|203419.5|203509.5|203419.5|1
1731912440000|2024-11-18 06:47:20|203511.4|203421.4|203511.4|203421.4|203511.4|203421.4|203511.4|203421.4|1
1731912460000|2024-11-18 06:47:40|203508.2|203418.2|203509.7|203419.7|203509.7|203419.7|203503.9|203413.9|3
1731912470000|2024-11-18 06:47:50|203509.4|203419.4|203509|203419|203509.7|203419.7|203509|203419|3
1731912480000|2024-11-18 06:48:00|203510.5|203420.5|203516.9|203426.9|203520.3|203430.3|203510.5|203420.5|7
1731912500000|2024-11-18 06:48:20|203516|203426|203508.2|203418.2|203516|203426|203508.2|203418.2|3
1731912520000|2024-11-18 06:48:40|203503.9|203413.9|203508.2|203418.2|203508.2|203418.2|203503.9|203413.9|3
1731912530000|2024-11-18 06:48:50|203508|203418|203508.2|203418.2|203508.2|203418.2|203508|203418|2
1731912540000|2024-11-18 06:49:00|203508.5|203418.5|203508.5|203418.5|203512|203422|203508.5|203418.5|5
1731912550000|2024-11-18 06:49:10|203507.7|203417.7|203508.5|203418.5|203508.5|203418.5|203506.5|203416.5|3
1731912560000|2024-11-18 06:49:20|203507.7|203417.7|203502.2|203412.2|203507.7|203417.7|203502.2|203412.2|2
1731912570000|2024-11-18 06:49:30|203501.7|203411.7|203508|203418|203508|203418|203500.5|203410.5|5
1731912580000|2024-11-18 06:49:40|203506.4|203416.4|203503|203413|203508|203418|203501.5|203411.5|5
1731912590000|2024-11-18 06:49:50|203501.4|203411.4|203478.9|203388.9|203503.7|203413.7|203475.5|203385.5|9
1731912600000|2024-11-18 06:50:00|203478.7|203388.7|203476.8|203386.8|203479.2|203389.2|203475.7|203385.7|7
1731912610000|2024-11-18 06:50:10|203477.2|203387.2|203479.5|203389.5|203481|203391|203477.2|203387.2|5
1731912620000|2024-11-18 06:50:20|203480|203390|203490.4|203400.4|203490.4|203400.4|203478.4|203388.4|7
1731912630000|2024-11-18 06:50:30|203490|203400|203489.5|203399.5|203490|203400|203489.3|203399.3|4
1731912650000|2024-11-18 06:50:50|203494.5|203404.5|203494.8|203404.8|203494.8|203404.8|203494.5|203404.5|2
1731912660000|2024-11-18 06:51:00|203492.5|203402.5|203492.5|203402.5|203492.5|203402.5|203492.5|203402.5|1
1731912680000|2024-11-18 06:51:20|203497|203407|203496|203406|203497|203407|203496|203406|2
1731912690000|2024-11-18 06:51:30|203494.5|203404.5|203530.5|203440.5|203532.3|203442.3|203494.5|203404.5|11
1731912700000|2024-11-18 06:51:40|203530.8|203440.8|203529.5|203439.5|203530.8|203440.8|203529.5|203439.5|6
1731912710000|2024-11-18 06:51:50|203529.4|203439.4|203529.4|203439.4|203529.4|203439.4|203529.4|203439.4|1
1731912730000|2024-11-18 06:52:10|203528.9|203438.9|203512.4|203422.4|203528.9|203438.9|203512.4|203422.4|7
1731912740000|2024-11-18 06:52:20|203509.4|203419.4|203510.1|203420.1|203513|203423|203509.4|203419.4|10
1731912750000|2024-11-18 06:52:30|203511.4|203421.4|203510.1|203420.1|203511.4|203421.4|203510.1|203420.1|2
1731912780000|2024-11-18 06:53:00|203515|203425|203518|203428|203518|203428|203515|203425|2
1731912800000|2024-11-18 06:53:20|203519|203429|203520.9|203430.9|203524.5|203434.5|203519|203429|5
1731912810000|2024-11-18 06:53:30|203523.9|203433.9|203517.7|203427.7|203526.5|203436.5|203516.5|203426.5|7
1731912820000|2024-11-18 06:53:40|203526.2|203436.2|203517.5|203427.5|203526.2|203436.2|203517.5|203427.5|4
1731912830000|2024-11-18 06:53:50|203518.3|203428.3|203518.5|203428.5|203518.5|203428.5|203518.3|203428.3|2
1731912840000|2024-11-18 06:54:00|203516.8|203426.8|203516.5|203426.5|203516.8|203426.8|203511.8|203421.8|3
1731912850000|2024-11-18 06:54:10|203518|203428|203518|203428|203518|203428|203518|203428|1
1731912860000|2024-11-18 06:54:20|203515.5|203425.5|203511.5|203421.5|203515.5|203425.5|203506.5|203416.5|7
1731912870000|2024-11-18 06:54:30|203512.5|203422.5|203515.2|203425.2|203518.3|203428.3|203512.5|203422.5|4
1731912880000|2024-11-18 06:54:40|203515.4|203425.4|203515.2|203425.2|203515.4|203425.4|203515.2|203425.2|2
1731912900000|2024-11-18 06:55:00|203513.2|203423.2|203509.2|203419.2|203513.2|203423.2|203507.7|203417.7|5
1731912940000|2024-11-18 06:55:40|203508|203418|203491|203401|203508.2|203418.2|203486.8|203396.8|6
1731912950000|2024-11-18 06:55:50|203489|203399|203489.8|203399.8|203489.8|203399.8|203489|203399|7
1731912960000|2024-11-18 06:56:00|203490|203400|203491.4|203401.4|203494.5|203404.5|203490|203400|7
1731912970000|2024-11-18 06:56:10|203491.2|203401.2|203492.4|203402.4|203492.4|203402.4|203490.5|203400.5|10
1731912980000|2024-11-18 06:56:20|203492|203402|203493.5|203403.5|203493.5|203403.5|203492|203402|11
1731912990000|2024-11-18 06:56:30|203493|203403|203496.8|203406.8|203497.7|203407.7|203493|203403|13
1731913010000|2024-11-18 06:56:50|203497.5|203407.5|203496.7|203406.7|203498.5|203408.5|203495.5|203405.5|5
1731913020000|2024-11-18 06:57:00|203495.5|203405.5|203498|203408|203498|203408|203495.5|203405.5|21
1731913030000|2024-11-18 06:57:10|203496.9|203406.9|203498|203408|203498|203408|203496.9|203406.9|6
1731913040000|2024-11-18 06:57:20|203497.7|203407.7|203498.4|203408.4|203498.4|203408.4|203494|203404|5
1731913050000|2024-11-18 06:57:30|203497.4|203407.4|203497.4|203407.4|203498.4|203408.4|203497.4|203407.4|3
1731913060000|2024-11-18 06:57:40|203498.4|203408.4|203497.4|203407.4|203498.4|203408.4|203497.4|203407.4|2
1731913070000|2024-11-18 06:57:50|203498.4|203408.4|203498.4|203408.4|203498.4|203408.4|203498.4|203408.4|1
1731913080000|2024-11-18 06:58:00|203497.4|203407.4|203497.4|203407.4|203498.4|203408.4|203497.4|203407.4|13
1731913090000|2024-11-18 06:58:10|203498.4|203408.4|203497.2|203407.2|203498.4|203408.4|203496.3|203406.3|17
1731913100000|2024-11-18 06:58:20|203496.3|203406.3|203511.5|203421.5|203531.9|203441.9|203496.3|203406.3|13
1731913110000|2024-11-18 06:58:30|203511.7|203421.7|203518.4|203428.4|203518.4|203428.4|203511.7|203421.7|4
1731913120000|2024-11-18 06:58:40|203517.4|203427.4|203517|203427|203517.4|203427.4|203517|203427|2
1731913130000|2024-11-18 06:58:50|203518.5|203428.5|203518.7|203428.7|203521.2|203431.2|203518.5|203428.5|3
1731913140000|2024-11-18 06:59:00|203521.2|203431.2|203523|203433|203523.4|203433.4|203521.2|203431.2|3
1731913150000|2024-11-18 06:59:10|203521.4|203431.4|203521.4|203431.4|203521.4|203431.4|203521.4|203431.4|1
1731913180000|2024-11-18 06:59:40|203523|203433|203524|203434|203529|203439|203523|203433|4
1731913190000|2024-11-18 06:59:50|203523|203433|203521.5|203431.5|203523|203433|203521.5|203431.5|2
1731913200000|2024-11-18 07:00:00|203521.7|203431.7|203584.3|203494.3|203610.5|203520.5|203521.7|203431.7|29
1731913210000|2024-11-18 07:00:10|203583.6|203493.6|203591.9|203501.9|203596.5|203506.5|203583.6|203493.6|21
1731913220000|2024-11-18 07:00:20|203591.7|203501.7|203591|203501|203595.9|203505.9|203589.2|203499.2|14
1731913230000|2024-11-18 07:00:30|203590.8|203500.8|203594.1|203504.1|203596.8|203506.8|203586.4|203496.4|13
1731913240000|2024-11-18 07:00:40|203593.1|203503.1|203561.4|203511.4|203593.1|203511.4|203556.8|203466.8|5
1731913250000|2024-11-18 07:00:50|203590.9|203500.9|203596.4|203506.4|203599.7|203509.7|203588.7|203498.7|19
1731913260000|2024-11-18 07:01:00|203599|203509|203640.2|203550.2|203643.8|203553.8|203599|203509|18
1731913270000|2024-11-18 07:01:10|203637|203547|203638.2|203548.2|203642.3|203552.3|203634.9|203544.9|14
1731913280000|2024-11-18 07:01:20|203638.5|203548.5|203642.3|203552.3|203642.3|203552.3|203635.6|203545.6|10
1731913290000|2024-11-18 07:01:30|203640|203550|203636|203546|203641.1|203551.1|203634.9|203544.9|9
1731913300000|2024-11-18 07:01:40|203635|203545|203635.5|203545.5|203638.2|203548.2|203635|203545|7
1731913310000|2024-11-18 07:01:50|203639.9|203549.9|203639.9|203549.9|203639.9|203549.9|203639.9|203549.9|1
1731913320000|2024-11-18 07:02:00|203643.3|203553.3|203631.7|203541.7|203645|203555|203629.9|203539.9|12
1731913330000|2024-11-18 07:02:10|203632.7|203542.7|203634|203544|203640.1|203550.1|203632.6|203542.6|9
1731913340000|2024-11-18 07:02:20|203633.2|203543.2|203633.2|203543.2|203638.9|203548.9|203632.5|203542.5|14
1731913350000|2024-11-18 07:02:30|203640.6|203550.6|203647.9|203557.9|203648|203558|203632.4|203542.4|25
1731913360000|2024-11-18 07:02:40|203645.1|203555.1|203629|203539|203645.4|203555.4|203629|203539|18
1731913370000|2024-11-18 07:02:50|203630.1|203540.1|203632|203542|203642.6|203552.6|203630.1|203540.1|14
1731913380000|2024-11-18 07:03:00|203632.7|203542.7|203643|203553|203643.7|203553.7|203632.7|203542.7|12
1731913390000|2024-11-18 07:03:10|203643.4|203553.4|203714.1|203624.1|203727.3|203637.3|203638.7|203548.7|30
1731913400000|2024-11-18 07:03:20|203712.9|203622.9|203706.2|203616.2|203712.9|203622.9|203697|203607|14
1731913410000|2024-11-18 07:03:30|203706.6|203616.6|203703|203613|203711.3|203621.3|203702.1|203612.1|23
1731913420000|2024-11-18 07:03:40|203707.1|203617.1|203684.8|203594.8|203710.9|203620.9|203679.5|203589.5|19
1731913430000|2024-11-18 07:03:50|203672.2|203582.2|203678.2|203588.2|203686.9|203596.9|203672.2|203582.2|6
1731913440000|2024-11-18 07:04:00|203679.5|203589.5|203690.3|203600.3|203699.7|203609.7|203679.2|203589.2|23
1731913450000|2024-11-18 07:04:10|203689.3|203599.3|203689.3|203599.3|203695.8|203605.8|203685.9|203595.9|24
1731913460000|2024-11-18 07:04:20|203687.3|203597.3|203685.4|203595.4|203691.6|203601.6|203682|203592|14
1731913470000|2024-11-18 07:04:30|203687.8|203597.8|203684.4|203594.4|203690.4|203600.4|203682.5|203592.5|14
1731913480000|2024-11-18 07:04:40|203682.4|203592.4|203675.6|203585.6|203691.7|203601.7|203675.6|203585.6|13
1731913490000|2024-11-18 07:04:50|203680.1|203590.1|203675.6|203585.6|203680.1|203590.1|203675.6|203585.6|2
1731913500000|2024-11-18 07:05:00|203680.2|203590.2|203684.5|203594.5|203685.4|203595.4|203680.2|203590.2|4
1731913510000|2024-11-18 07:05:10|203685.5|203595.5|203706.3|203616.3|203707.5|203617.5|203685.5|203595.5|8
1731913520000|2024-11-18 07:05:20|203702.6|203612.6|203718.6|203628.6|203718.6|203628.6|203702.6|203612.6|6
1731913530000|2024-11-18 07:05:30|203724|203634|203727.1|203637.1|203732|203642|203720.3|203630.3|14
1731913540000|2024-11-18 07:05:40|203721.1|203631.1|203725.6|203635.6|203730.3|203640.3|203721.1|203631.1|7
1731913550000|2024-11-18 07:05:50|203730.3|203640.3|203730.3|203640.3|203730.3|203640.3|203725.6|203635.6|3
1731913560000|2024-11-18 07:06:00|203731.8|203641.8|203732.2|203642.2|203732.3|203642.3|203720.8|203630.8|6
1731913570000|2024-11-18 07:06:10|203724.8|203634.8|203727.4|203637.4|203731.9|203641.9|203715.6|203625.6|17
1731913580000|2024-11-18 07:06:20|203725.6|203635.6|203734.5|203644.5|203736.6|203646.6|203720.8|203630.8|18
1731913590000|2024-11-18 07:06:30|203732.5|203642.5|203729|203639|203737.5|203647.5|203721.6|203631.6|22
1731913600000|2024-11-18 07:06:40|203724.1|203634.1|203723.3|203633.3|203735.1|203645.1|203722.3|203632.3|18
1731913610000|2024-11-18 07:06:50|203727.5|203637.5|203726.2|203636.2|203731|203641|203725.2|203635.2|11
1731913620000|2024-11-18 07:07:00|203722.7|203632.7|203725.4|203635.4|203727.2|203637.2|203722.7|203632.7|7
1731913630000|2024-11-18 07:07:10|203725.5|203635.5|203726.2|203636.2|203728.6|203638.6|203719|203629|12
1731913640000|2024-11-18 07:07:20|203729|203639|203725.2|203635.2|203729|203639|203719.2|203629.2|7
1731913650000|2024-11-18 07:07:30|203723.3|203633.3|203723.9|203633.9|203723.9|203633.9|203720.7|203630.7|6
1731913660000|2024-11-18 07:07:40|203727.1|203637.1|203722.9|203632.9|203727.1|203637.1|203722.9|203632.9|2
1731913670000|2024-11-18 07:07:50|203718.8|203628.8|203725.5|203635.5|203725.7|203635.7|203718.8|203628.8|4
1731913690000|2024-11-18 07:08:10|203725.9|203635.9|203725.9|203635.9|203728.9|203638.9|203722.6|203632.6|10
1731913700000|2024-11-18 07:08:20|203729.5|203639.5|203725.5|203635.5|203729.6|203639.6|203722.5|203632.5|10
1731913710000|2024-11-18 07:08:30|203725.7|203635.7|203725.4|203635.4|203728.6|203638.6|203720.9|203630.9|14
1731913720000|2024-11-18 07:08:40|203725.2|203635.2|203722.9|203632.9|203729|203639|203720.8|203630.8|18
1731913730000|2024-11-18 07:08:50|203726.6|203636.6|203728.5|203638.5|203728.8|203638.8|203720.6|203630.6|10
1731913740000|2024-11-18 07:09:00|203731.9|203641.9|203723.2|203633.2|203731.9|203641.9|203723.2|203633.2|12
1731913750000|2024-11-18 07:09:10|203726.1|203636.1|203731.7|203641.7|203731.7|203641.7|203724.8|203634.8|11
1731913760000|2024-11-18 07:09:20|203735.1|203645.1|203738.3|203688.3|203775.2|203704.3|203735.1|203645.1|24
1731913770000|2024-11-18 07:09:30|203742.1|203692.1|203750.3|203700.3|203750.6|203700.6|203739|203689|22
1731913780000|2024-11-18 07:09:40|203750|203700|203735.9|203685.9|203750.3|203700.3|203735.4|203685.4|22
1731913790000|2024-11-18 07:09:50|203735.8|203685.8|203745.5|203695.5|203745.5|203695.5|203735.4|203685.4|18
1731913800000|2024-11-18 07:10:00|203784.9|203734.9|203794.5|203704.5|203812.2|203734.9|203784.9|203704.5|16
1731913810000|2024-11-18 07:10:10|203794.7|203704.7|203797.1|203707.1|203797.1|203707.1|203794.7|203704.7|2
1731913820000|2024-11-18 07:10:20|203797.9|203707.9|203764.7|203674.7|203800.3|203710.3|203764.7|203674.7|11
1731913830000|2024-11-18 07:10:30|203766.1|203676.1|203764.3|203674.3|203767.1|203677.1|203754.5|203664.5|7
1731913840000|2024-11-18 07:10:40|203770.2|203680.2|203764.4|203674.4|203770.2|203680.2|203764.4|203674.4|4
1731913850000|2024-11-18 07:10:50|203768.1|203678.1|203777.4|203687.4|203782.1|203692.1|203767.3|203677.3|16
1731913860000|2024-11-18 07:11:00|203780.3|203690.3|203770.6|203680.6|203780.3|203690.3|203766|203676|9
1731913870000|2024-11-18 07:11:10|203763.3|203673.3|203768.7|203678.7|203768.7|203678.7|203763.3|203673.3|2
1731913880000|2024-11-18 07:11:20|203773.8|203683.8|203766.2|203676.2|203776.9|203686.9|203766.2|203676.2|5
1731913890000|2024-11-18 07:11:30|203773|203683|203759|203669|203776.5|203686.5|203759|203669|4
1731913900000|2024-11-18 07:11:40|203766.3|203676.3|203768.9|203678.9|203769.3|203679.3|203766.3|203676.3|10
1731913910000|2024-11-18 07:11:50|203771.7|203681.7|203770.3|203680.3|203779.2|203689.2|203770|203680|9
1731913920000|2024-11-18 07:12:00|203767.8|203677.8|203758.9|203668.9|203767.8|203677.8|203755.1|203665.1|10
1731913930000|2024-11-18 07:12:10|203762.4|203672.4|203754.8|203664.8|203762.4|203672.4|203750.8|203660.8|8
1731913940000|2024-11-18 07:12:20|203750.8|203660.8|203751.2|203661.2|203754.8|203664.8|203750.8|203660.8|8
1731913960000|2024-11-18 07:12:40|203755.5|203665.5|203743.5|203653.5|203755.5|203665.5|203743.5|203653.5|2
1731913980000|2024-11-18 07:13:00|203745.7|203655.7|203718.8|203628.8|203745.7|203655.7|203713.4|203623.4|14
1731913990000|2024-11-18 07:13:10|203713.4|203623.4|203719|203629|203725.9|203635.9|203713.4|203623.4|7
1731914000000|2024-11-18 07:13:20|203720.7|203630.7|203719|203629|203720.7|203630.7|203719|203629|2
1731914010000|2024-11-18 07:13:30|203712.6|203622.6|203712.3|203622.3|203717.4|203627.4|203712.3|203622.3|4
1731914020000|2024-11-18 07:13:40|203707.8|203617.8|203683.9|203593.9|203712.3|203622.3|203682.5|203592.5|21
1731914030000|2024-11-18 07:13:50|203683.2|203593.2|203683.2|203593.2|203683.2|203593.2|203682.5|203592.5|3
1731914040000|2024-11-18 07:14:00|203682.5|203592.5|203682.7|203592.7|203683.2|203593.2|203682.5|203592.5|6
1731914050000|2024-11-18 07:14:10|203685.5|203595.5|203686|203596|203686|203596|203685.5|203595.5|4
1731914060000|2024-11-18 07:14:20|203688.7|203598.7|203683.9|203593.9|203691.2|203601.2|203682|203592|11
1731914070000|2024-11-18 07:14:30|203683.6|203593.6|203683.6|203593.6|203683.6|203593.6|203683.6|203593.6|1
1731914080000|2024-11-18 07:14:40|203684.9|203594.9|203685.4|203595.4|203686.2|203596.2|203680.8|203590.8|14
1731914090000|2024-11-18 07:14:50|203684.4|203594.4|203684.4|203594.4|203684.4|203594.4|203684.4|203594.4|1
1731914100000|2024-11-18 07:15:00|203685.1|203595.1|203684.4|203594.4|203687.5|203597.5|203684.4|203594.4|4
1731914110000|2024-11-18 07:15:10|203689.6|203599.6|203711|203621|203717.7|203627.7|203689.6|203599.6|7
1731914120000|2024-11-18 07:15:20|203711.1|203621.1|203709.2|203619.2|203711.3|203621.3|203709.2|203619.2|3
1731914130000|2024-11-18 07:15:30|203711.4|203621.4|203713.6|203623.6|203719.8|203629.8|203711.4|203621.4|13
1731914140000|2024-11-18 07:15:40|203712.7|203622.7|203720.1|203630.1|203720.1|203630.1|203712.7|203622.7|5
1731914150000|2024-11-18 07:15:50|203719.4|203629.4|203719.6|203629.6|203721.4|203631.4|203717.5|203627.5|7
1731914160000|2024-11-18 07:16:00|203721.3|203631.3|203718.5|203628.5|203721.9|203631.9|203718.5|203628.5|12
1731914170000|2024-11-18 07:16:10|203719.6|203629.6|203716.4|203626.4|203719.6|203629.6|203716.4|203626.4|3
1731914180000|2024-11-18 07:16:20|203719|203629|203718.5|203628.5|203719|203629|203718|203628|6
1731914190000|2024-11-18 07:16:30|203718|203628|203718|203628|203718.5|203628.5|203718|203628|5
1731914200000|2024-11-18 07:16:40|203718.5|203628.5|203690.8|203600.8|203718.5|203628.5|203688.4|203598.4|19
1731914210000|2024-11-18 07:16:50|203689.5|203599.5|203688.5|203598.5|203689.5|203599.5|203688.5|203598.5|2
1731914220000|2024-11-18 07:17:00|203686.4|203596.4|203687.3|203597.3|203687.3|203597.3|203683.7|203593.7|3
1731914230000|2024-11-18 07:17:10|203683.7|203593.7|203687.3|203597.3|203687.3|203597.3|203683.7|203593.7|2
1731914240000|2024-11-18 07:17:20|203683.4|203593.4|203687.1|203597.1|203687.1|203597.1|203683.4|203593.4|2
1731914260000|2024-11-18 07:17:40|203686.4|203596.4|203686.4|203596.4|203686.4|203596.4|203686.4|203596.4|1
1731914270000|2024-11-18 07:17:50|203684.3|203594.3|203683.8|203593.8|203684.3|203594.3|203683.8|203593.8|2
1731914280000|2024-11-18 07:18:00|203684.8|203594.8|203684.8|203594.8|203684.8|203594.8|203684.8|203594.8|1
1731914290000|2024-11-18 07:18:10|203688.2|203598.2|203688.2|203598.2|203688.2|203598.2|203688.2|203598.2|1
1731914300000|2024-11-18 07:18:20|203688.5|203598.5|203688.2|203598.2|203688.5|203598.5|203682.9|203592.9|11
1731914310000|2024-11-18 07:18:30|203683.7|203593.7|203688.2|203598.2|203688.2|203598.2|203683.7|203593.7|2
1731914320000|2024-11-18 07:18:40|203685.8|203595.8|203685.8|203595.8|203685.8|203595.8|203685.8|203595.8|1
1731914330000|2024-11-18 07:18:50|203680.5|203590.5|203688|203598|203688|203598|203679|203589|4
1731914340000|2024-11-18 07:19:00|203687.5|203597.5|203655|203565|203689.1|203599.1|203624|203558|6
1731914350000|2024-11-18 07:19:10|203654.4|203564.4|203583.9|203493.9|203654.4|203564.4|203583.9|203493.9|18
1731914360000|2024-11-18 07:19:20|203590.1|203500.1|203595|203505|203602.2|203512.2|203585.9|203495.9|17
1731914370000|2024-11-18 07:19:30|203595.2|203505.2|203594.9|203504.9|203595.4|203505.4|203594.5|203504.5|11
1731914380000|2024-11-18 07:19:40|203595.2|203505.2|203593.9|203503.9|203595.9|203505.9|203587.1|203497.1|11
1731914390000|2024-11-18 07:19:50|203592.1|203502.1|203594.6|203504.6|203596.1|203506.1|203592.1|203502.1|8
1731914400000|2024-11-18 07:20:00|203600.4|203510.4|203598.6|203508.6|203603.2|203513.2|203596.7|203506.7|10
1731914410000|2024-11-18 07:20:10|203596.7|203506.7|203598.9|203508.9|203599.4|203509.4|203591.3|203501.3|9
1731914420000|2024-11-18 07:20:20|203599.1|203509.1|203599.6|203509.6|203599.6|203509.6|203597.5|203507.5|9
1731914430000|2024-11-18 07:20:30|203598.9|203508.9|203599.1|203509.1|203599.6|203509.6|203598.8|203508.8|10
1731914440000|2024-11-18 07:20:40|203598.9|203508.9|203602|203512|203606|203516|203591.8|203501.8|16
1731914450000|2024-11-18 07:20:50|203601.9|203511.9|203601.4|203511.4|203602|203512|203592.1|203502.1|5
1731914460000|2024-11-18 07:21:00|203590.4|203500.4|203604.1|203514.1|203604.3|203514.3|203590.4|203500.4|11
1731914470000|2024-11-18 07:21:10|203603.8|203513.8|203603.8|203513.8|203604.8|203514.8|203603.8|203513.8|4
1731914480000|2024-11-18 07:21:20|203603.9|203513.9|203602.6|203512.6|203604.3|203514.3|203594.4|203504.4|12
1731914490000|2024-11-18 07:21:30|203602.4|203512.4|203598.9|203508.9|203603.4|203513.4|203592.4|203502.4|8
1731914500000|2024-11-18 07:21:40|203599|203509|203602|203512|203602|203512|203592.7|203502.7|7
1731914510000|2024-11-18 07:21:50|203591.2|203501.2|203599.5|203509.5|203600|203510|203591.2|203501.2|10
1731914520000|2024-11-18 07:22:00|203606|203516|203645.3|203555.3|203649.8|203559.8|203606|203516|15
1731914530000|2024-11-18 07:22:10|203645.1|203555.1|203656.2|203566.2|203663.5|203573.5|203637.4|203547.4|16
1731914540000|2024-11-18 07:22:20|203655.7|203565.7|203662|203572|203662.5|203572.5|203655.7|203565.7|15
1731914550000|2024-11-18 07:22:30|203661.5|203571.5|203661.5|203571.5|203662|203572|203661.5|203571.5|5
1731914560000|2024-11-18 07:22:40|203659.8|203569.8|203656.6|203566.6|203659.8|203569.8|203653.9|203563.9|3
1731914570000|2024-11-18 07:22:50|203661.8|203571.8|203654.4|203564.4|203661.8|203571.8|203654.4|203564.4|4
1731914580000|2024-11-18 07:23:00|203659.3|203569.3|203659.3|203569.3|203660.1|203570.1|203659.3|203569.3|3
1731914590000|2024-11-18 07:23:10|203661.5|203571.5|203674.4|203584.4|203674.4|203584.4|203652.3|203562.3|11
1731914600000|2024-11-18 07:23:20|203675.6|203585.6|203692.2|203602.2|203692.2|203602.2|203668.1|203578.1|4
1731914610000|2024-11-18 07:23:30|203692.4|203602.4|203688.9|203598.9|203693.7|203603.7|203680.2|203590.2|11
1731914620000|2024-11-18 07:23:40|203689.1|203599.1|203690.9|203600.9|203690.9|203600.9|203680.7|203590.7|9
1731914630000|2024-11-18 07:23:50|203690.8|203600.8|203687.8|203597.8|203691.2|203601.2|203680.2|203590.2|10
1731914640000|2024-11-18 07:24:00|203687.9|203597.9|203688.1|203598.1|203688.1|203598.1|203687.9|203597.9|2
1731914650000|2024-11-18 07:24:10|203681.5|203591.5|203674.8|203584.8|203689.4|203599.4|203674.8|203584.8|4
1731914680000|2024-11-18 07:24:40|203680|203590|203680.2|203590.2|203681.5|203591.5|203680|203590|4
1731914710000|2024-11-18 07:25:10|203682|203592|203714.9|203624.9|203723.5|203633.5|203682|203592|6
1731914720000|2024-11-18 07:25:20|203715|203625|203715.6|203625.6|203715.6|203625.6|203715|203625|2
1731914730000|2024-11-18 07:25:30|203689.9|203599.9|203713.7|203623.7|203713.7|203623.7|203689.9|203599.9|4
1731914740000|2024-11-18 07:25:40|203712.8|203622.8|203674.8|203584.8|203712.8|203622.8|203674.8|203584.8|10
1731914750000|2024-11-18 07:25:50|203675.5|203585.5|203683.9|203593.9|203683.9|203593.9|203672.4|203582.4|6
1731914760000|2024-11-18 07:26:00|203681.2|203591.2|203681.4|203591.4|203683.6|203593.6|203681|203591|13
1731914770000|2024-11-18 07:26:10|203676.1|203586.1|203683|203593|203683|203593|203676|203586|7
1731914780000|2024-11-18 07:26:20|203682.8|203592.8|203683.3|203593.3|203683.6|203593.6|203675.3|203585.3|13
1731914790000|2024-11-18 07:26:30|203683.1|203593.1|203675.8|203585.8|203683.3|203593.3|203675.8|203585.8|4
1731914800000|2024-11-18 07:26:40|203676|203586|203685.3|203595.3|203685.3|203595.3|203676|203586|7
1731914810000|2024-11-18 07:26:50|203685.4|203595.4|203685.4|203595.4|203685.4|203595.4|203682.7|203592.7|7
1731914820000|2024-11-18 07:27:00|203686.7|203596.7|203722.5|203632.5|203724.5|203634.5|203685.4|203595.4|11
1731914830000|2024-11-18 07:27:10|203722.3|203632.3|203714.8|203624.8|203722.5|203632.5|203711.6|203621.6|16
1731914840000|2024-11-18 07:27:20|203714.7|203624.7|203706.1|203616.1|203714.7|203624.7|203698.9|203608.9|7
1731914850000|2024-11-18 07:27:30|203705.2|203615.2|203714.1|203624.1|203714.3|203624.3|203705.2|203615.2|5
1731914860000|2024-11-18 07:27:40|203734.1|203644.1|203729.5|203639.5|203734.1|203644.1|203729.5|203639.5|4
1731914870000|2024-11-18 07:27:50|203721.4|203631.4|203720.4|203630.4|203728.4|203638.4|203720.4|203630.4|8
1731914900000|2024-11-18 07:28:20|203719.8|203629.8|203726.4|203636.4|203726.4|203636.4|203719|203629|5
1731914910000|2024-11-18 07:28:30|203719.4|203629.4|203727.6|203637.6|203727.6|203637.6|203719.4|203629.4|6
1731914920000|2024-11-18 07:28:40|203721.3|203631.3|203755.3|203665.3|203767|203677|203720.1|203630.1|15
1731914930000|2024-11-18 07:28:50|203750.9|203660.9|203701.5|203611.5|203760.8|203670.8|203692.3|203602.3|18
1731914940000|2024-11-18 07:29:00|203702.4|203612.4|203701|203611|203709.4|203619.4|203699.6|203609.6|8
1731914950000|2024-11-18 07:29:10|203708.5|203618.5|203710.9|203620.9|203710.9|203620.9|203708.5|203618.5|4
1731914960000|2024-11-18 07:29:20|203706.2|203616.2|203711.4|203621.4|203711.4|203621.4|203706.2|203616.2|2
1731914970000|2024-11-18 07:29:30|203717.4|203627.4|203721.4|203631.4|203722.1|203632.1|203711.8|203621.8|8
1731914980000|2024-11-18 07:29:40|203721.8|203631.8|203728.4|203638.4|203728.4|203638.4|203719.3|203629.3|13
1731914990000|2024-11-18 07:29:50|203728.3|203638.3|203719.4|203629.4|203728.3|203638.3|203719.2|203629.2|14
1731915000000|2024-11-18 07:30:00|203719.5|203629.5|203721.2|203631.2|203728|203638|203719.4|203629.4|9
1731915010000|2024-11-18 07:30:10|203727.5|203637.5|203712.4|203622.4|203728|203638|203711.9|203621.9|16
1731915020000|2024-11-18 07:30:20|203714.5|203624.5|203714|203624|203720.2|203630.2|203713.4|203623.4|14
1731915030000|2024-11-18 07:30:30|203714.6|203624.6|203711.9|203621.9|203714.6|203624.6|203711.9|203621.9|12
1731915040000|2024-11-18 07:30:40|203712.8|203622.8|203713.9|203623.9|203714.4|203624.4|203711.9|203621.9|8
1731915050000|2024-11-18 07:30:50|203715|203625|203662.2|203572.2|203715|203625|203660|203570|12
1731915060000|2024-11-18 07:31:00|203663.8|203573.8|203674.5|203584.5|203674.7|203584.7|203663.8|203573.8|7
1731915070000|2024-11-18 07:31:10|203675.7|203585.7|203696.1|203606.1|203696.1|203606.1|203673.4|203583.4|12
1731915080000|2024-11-18 07:31:20|203694.2|203604.2|203694.2|203604.2|203694.8|203604.8|203692.9|203602.9|5
1731915090000|2024-11-18 07:31:30|203687.1|203597.1|203713.6|203623.6|203722.5|203632.5|203687.1|203597.1|17
1731915100000|2024-11-18 07:31:40|203713.1|203623.1|203726.7|203636.7|203735.7|203645.7|203710.7|203620.7|14
1731915110000|2024-11-18 07:31:50|203728.4|203638.4|203720.8|203630.8|203728.6|203638.6|203720.8|203630.8|7
1731915120000|2024-11-18 07:32:00|203720.6|203630.6|203720.6|203630.6|203725.4|203635.4|203720.6|203630.6|8
1731915130000|2024-11-18 07:32:10|203720.4|203630.4|203720.3|203630.3|203724.6|203634.6|203720.1|203630.1|21
1731915140000|2024-11-18 07:32:20|203720.6|203630.6|203717.3|203627.3|203722.5|203632.5|203706.1|203616.1|20
1731915150000|2024-11-18 07:32:30|203717.5|203627.5|203716.8|203626.8|203717.5|203627.5|203707.6|203617.6|9
1731915160000|2024-11-18 07:32:40|203708.9|203618.9|203707.6|203617.6|203715.9|203625.9|203707.6|203617.6|18
1731915170000|2024-11-18 07:32:50|203708.9|203618.9|203709.3|203619.3|203711.4|203621.4|203707.2|203617.2|14
1731915180000|2024-11-18 07:33:00|203709.1|203619.1|203721.2|203631.2|203721.8|203631.8|203709.1|203619.1|8
1731915190000|2024-11-18 07:33:10|203721|203631|203726.9|203636.9|203726.9|203636.9|203714.2|203624.2|20
1731915200000|2024-11-18 07:33:20|203724.2|203634.2|203723.7|203633.7|203726.9|203636.9|203723.2|203633.2|20
1731915210000|2024-11-18 07:33:30|203723.5|203633.5|203723.9|203633.9|203728.9|203638.9|203721.1|203631.1|10
1731915220000|2024-11-18 07:33:40|203723.5|203633.5|203723.4|203633.4|203723.7|203633.7|203722|203632|9
1731915230000|2024-11-18 07:33:50|203723|203633|203717.5|203627.5|203723.2|203633.2|203711.6|203621.6|11
1731915240000|2024-11-18 07:34:00|203718.2|203628.2|203724.1|203634.1|203724.7|203634.7|203708.7|203618.7|14
1731915250000|2024-11-18 07:34:10|203724.4|203634.4|203730.5|203640.5|203730.5|203640.5|203724.4|203634.4|3
1731915260000|2024-11-18 07:34:20|203727.9|203637.9|203723.3|203633.3|203727.9|203637.9|203718.3|203628.3|17
1731915270000|2024-11-18 07:34:30|203723.6|203633.6|203722.4|203632.4|203725.3|203635.3|203722.4|203632.4|9
1731915280000|2024-11-18 07:34:40|203722.3|203632.3|203726.1|203636.1|203729.4|203639.4|203722.3|203632.3|9
1731915290000|2024-11-18 07:34:50|203726.4|203636.4|203717.4|203627.4|203729.2|203639.2|203717.4|203627.4|16
1731915300000|2024-11-18 07:35:00|203722|203632|203720.6|203630.6|203725.2|203635.2|203720.6|203630.6|6
1731915310000|2024-11-18 07:35:10|203722.1|203632.1|203723.3|203633.3|203731.1|203641.1|203710.7|203620.7|22
1731915320000|2024-11-18 07:35:20|203728.5|203638.5|203727.5|203637.5|203728.5|203638.5|203727.5|203637.5|11
1731915330000|2024-11-18 07:35:30|203728.4|203638.4|203728.6|203638.6|203729.1|203639.1|203714.7|203624.7|13
1731915340000|2024-11-18 07:35:40|203723.2|203633.2|203720.5|203630.5|203729.9|203639.9|203717.3|203627.3|14
1731915350000|2024-11-18 07:35:50|203720.2|203630.2|203723.7|203633.7|203724.4|203634.4|203716.5|203626.5|10
1731915360000|2024-11-18 07:36:00|203723.9|203633.9|203731.8|203641.8|203734.1|203644.1|203723.9|203633.9|17
1731915370000|2024-11-18 07:36:10|203726.3|203636.3|203732.9|203642.9|203736.8|203646.8|203726.3|203636.3|15
1731915380000|2024-11-18 07:36:20|203732.8|203642.8|203726.6|203636.6|203736.9|203646.9|203726.6|203636.6|13
1731915390000|2024-11-18 07:36:30|203725.9|203635.9|203729.3|203639.3|203729.3|203639.3|203725.8|203635.8|3
1731915400000|2024-11-18 07:36:40|203726.1|203636.1|203734.1|203644.1|203736.5|203646.5|203725.9|203635.9|7
1731915410000|2024-11-18 07:36:50|203734.2|203644.2|203714.4|203664.4|203737.2|203667.2|203713.5|203644.2|7
1731915420000|2024-11-18 07:37:00|203717.7|203667.7|203717.8|203667.8|203717.8|203667.8|203717.7|203667.7|2
1731915430000|2024-11-18 07:37:10|203714.8|203664.8|203730.5|203640.5|203737.8|203664.8|203714.8|203640.5|9
1731915440000|2024-11-18 07:37:20|203734.6|203644.6|203726.6|203636.6|203734.6|203644.6|203722.3|203632.3|13
1731915450000|2024-11-18 07:37:30|203726.1|203636.1|203725.7|203635.7|203728.5|203638.5|203721.2|203631.2|20
1731915460000|2024-11-18 07:37:40|203725.4|203635.4|203730.3|203640.3|203730.3|203640.3|203725.4|203635.4|5
1731915470000|2024-11-18 07:37:50|203727.4|203637.4|203724.4|203634.4|203727.4|203637.4|203724.1|203634.1|8
1731915480000|2024-11-18 07:38:00|203727.2|203637.2|203719.9|203629.9|203727.2|203637.2|203719.9|203629.9|4
1731915490000|2024-11-18 07:38:10|203721|203631|203723.7|203633.7|203729.9|203639.9|203721|203631|12
1731915500000|2024-11-18 07:38:20|203723.6|203633.6|203671.3|203581.3|203726.1|203650.1|203626.6|203576.6|15
1731915510000|2024-11-18 07:38:30|203662.2|203612.2|203680.9|203590.9|203684.4|203618|203662.2|203585.4|34
1731915520000|2024-11-18 07:38:40|203675.4|203585.4|203674.8|203584.8|203681.2|203591.2|203674.8|203584.8|33
1731915530000|2024-11-18 07:38:50|203675.1|203585.1|203675.5|203585.5|203681.5|203591.5|203668.5|203578.5|28
1731915540000|2024-11-18 07:39:00|203674.6|203584.6|203672|203582|203681.6|203591.6|203667.7|203577.7|28
1731915550000|2024-11-18 07:39:10|203667.7|203577.7|203680.1|203590.1|203682.5|203592.5|203667.4|203577.4|31
1731915560000|2024-11-18 07:39:20|203674.9|203584.9|203687.7|203597.7|203693.8|203603.8|203674.9|203584.9|12
1731915570000|2024-11-18 07:39:30|203685.1|203595.1|203683.1|203593.1|203688.4|203598.4|203676.6|203586.6|13
1731915580000|2024-11-18 07:39:40|203680.7|203590.7|203678.1|203588.1|203684.6|203594.6|203676.6|203586.6|8
1731915590000|2024-11-18 07:39:50|203680.1|203590.1|203687.3|203597.3|203687.7|203597.7|203680.1|203590.1|8
1731915600000|2024-11-18 07:40:00|203687.2|203597.2|203697.6|203607.6|203701.6|203611.6|203686.7|203596.7|8
1731915610000|2024-11-18 07:40:10|203696.1|203606.1|203676.1|203626.1|203697.7|203626.1|203676.1|203605.8|6
1731915620000|2024-11-18 07:40:20|203672.1|203622.1|203677.1|203587.1|203680.1|203622.1|203672.1|203586.6|7
1731915630000|2024-11-18 07:40:30|203680.5|203590.5|203681.3|203591.3|203685.2|203595.2|203678.2|203588.2|9
1731915640000|2024-11-18 07:40:40|203677.1|203587.1|203677.7|203587.7|203678.2|203588.2|203674.4|203584.4|6
1731915650000|2024-11-18 07:40:50|203678.2|203588.2|203680.6|203590.6|203682.9|203592.9|203678.2|203588.2|10
1731915660000|2024-11-18 07:41:00|203680.2|203590.2|203680.2|203590.2|203680.2|203590.2|203680.2|203590.2|1
1731915670000|2024-11-18 07:41:10|203677.3|203587.3|203677.1|203587.1|203677.3|203587.3|203673.8|203583.8|4
1731915680000|2024-11-18 07:41:20|203683.9|203593.9|203679.2|203589.2|203683.9|203593.9|203679.2|203589.2|2
1731915690000|2024-11-18 07:41:30|203675.9|203585.9|203679.4|203589.4|203679.4|203589.4|203675.9|203585.9|3
1731915720000|2024-11-18 07:42:00|203682|203592|203683.3|203593.3|203683.3|203593.3|203671.5|203581.5|7
1731915730000|2024-11-18 07:42:10|203678.3|203588.3|203801.8|203711.8|203801.8|203711.8|203654.8|203564.8|27
1731915740000|2024-11-18 07:42:20|203804.3|203714.3|203802.7|203712.7|203804.3|203714.3|203802.7|203712.7|2
1731915750000|2024-11-18 07:42:30|203804.4|203714.4|203843|203793|203843|203793|203802.7|203712.7|18
1731915760000|2024-11-18 07:42:40|203844.3|203794.3|203832.5|203782.5|203844.3|203794.3|203831.3|203781.3|14
1731915770000|2024-11-18 07:42:50|203840.1|203790.1|203843.1|203793.1|203843.3|203793.3|203840.1|203790.1|3
1731915780000|2024-11-18 07:43:00|203834.8|203784.8|203861.3|203771.3|203861.3|203788.3|203834.8|203753.1|17
1731915790000|2024-11-18 07:43:10|203841.2|203791.2|203827.5|203777.5|203861.3|203791.2|203827.5|203754.5|21
1731915800000|2024-11-18 07:43:20|203824.4|203774.4|203830.3|203780.3|203854|203782.3|203824.4|203758.5|8
1731915810000|2024-11-18 07:43:30|203834.6|203784.6|203838.7|203788.7|203838.7|203788.7|203825.3|203775.3|8
1731915820000|2024-11-18 07:43:40|203833.4|203783.4|203852.3|203762.3|203858.4|203788.5|203833.4|203762.2|10
1731915830000|2024-11-18 07:43:50|203851.7|203761.7|203861.3|203771.3|203861.3|203787.2|203833.1|203761.6|16
1731915840000|2024-11-18 07:44:00|203852|203762|203858.2|203768.2|203858.6|203792|203825.9|203757.1|22
1731915850000|2024-11-18 07:44:10|203854.6|203764.6|203831.2|203781.2|203858.2|203781.2|203831.2|203758.1|16
1731915860000|2024-11-18 07:44:20|203847.6|203757.6|203845.3|203755.3|203849.3|203759.3|203844.8|203754.8|13
1731915870000|2024-11-18 07:44:30|203846.3|203756.3|203854.8|203764.8|203855.1|203784.7|203830.2|203756.3|12
1731915880000|2024-11-18 07:44:40|203849.9|203759.9|203855|203765|203855|203765|203849.9|203759.9|5
1731915890000|2024-11-18 07:44:50|203849.9|203759.9|203854.7|203764.7|203855|203765|203847.3|203757.3|10
1731915900000|2024-11-18 07:45:00|203852|203762|203848.6|203758.6|203852|203783|203824.4|203757.1|30
1731915910000|2024-11-18 07:45:10|203848.4|203758.4|203845.2|203755.2|203848.6|203776.4|203823.3|203753.4|26
1731915920000|2024-11-18 07:45:20|203840.8|203750.8|203874.8|203784.8|203880.9|203812.2|203840|203750|23
1731915930000|2024-11-18 07:45:30|203881.9|203791.9|203874|203784|203881.9|203791.9|203874|203784|3
1731915940000|2024-11-18 07:45:40|203873.8|203783.8|203876.6|203786.6|203880|203790|203873.8|203783.8|5
1731915950000|2024-11-18 07:45:50|203885.4|203795.4|203878.3|203788.3|203885.4|203795.4|203878.3|203788.3|2
1731915960000|2024-11-18 07:46:00|203878.1|203788.1|203900.2|203810.2|203911.9|203848|203878.1|203788.1|17
1731915970000|2024-11-18 07:46:10|203904.7|203814.7|203900.7|203810.7|203915.5|203845.6|203881|203807.3|20
1731915980000|2024-11-18 07:46:20|203904.2|203814.2|203904.1|203814.1|203910.3|203836.9|203879.5|203809.6|16
1731915990000|2024-11-18 07:46:30|203905|203815|203902.9|203812.9|203908.3|203818.3|203902.9|203812.9|7
1731916000000|2024-11-18 07:46:40|203906.9|203816.9|203908.9|203818.9|203910|203845|203895|203813|15
1731916010000|2024-11-18 07:46:50|203906.3|203816.3|203909.9|203819.9|203915.6|203825.6|203902.4|203812.4|29
1731916020000|2024-11-18 07:47:00|203915.1|203825.1|203893.8|203803.8|203915.1|203838|203888|203802.4|12
1731916030000|2024-11-18 07:47:10|203896.4|203806.4|203906|203816|203910.3|203842|203886.1|203804.4|14
1731916040000|2024-11-18 07:47:20|203902.3|203812.3|203911.8|203821.8|203918.3|203838.3|203887.6|203812.3|12
1731916050000|2024-11-18 07:47:30|203910.3|203820.3|203908.8|203818.8|203911.9|203841.3|203889.2|203818.8|16
1731916060000|2024-11-18 07:47:40|203910.1|203820.1|203922.9|203872.9|203934.4|203879.8|203907.8|203817.8|22
1731916070000|2024-11-18 07:47:50|203920.6|203870.6|203930.9|203840.9|203932|203878.3|203907.9|203840|12
1731916080000|2024-11-18 07:48:00|203933.9|203843.9|203952.9|203862.9|203953.4|203889.5|203918.5|203843.9|18
1731916090000|2024-11-18 07:48:10|203951.6|203861.6|203943.1|203853.1|203954.2|203882.4|203929.6|203853.1|16
1731916100000|2024-11-18 07:48:20|203948.3|203858.3|203940.9|203850.9|203954.2|203869.5|203919.5|203850.9|20
1731916110000|2024-11-18 07:48:30|203922.3|203872.3|203920.5|203870.5|203944.4|203874.1|203920.5|203847.4|8
1731916120000|2024-11-18 07:48:40|203916.2|203866.2|203862.8|203772.8|203938.9|203866.2|203838.4|203770.3|20
1731916130000|2024-11-18 07:48:50|203864.6|203774.6|203853.8|203763.8|203868.4|203778.4|203853.8|203763.8|21
1731916140000|2024-11-18 07:49:00|203860|203770|203867.7|203777.7|203870.2|203796.3|203846.1|203769.2|20
1731916150000|2024-11-18 07:49:10|203866.8|203776.8|203899.1|203809.1|203900.7|203810.7|203866.8|203776.8|23
1731916160000|2024-11-18 07:49:20|203896.9|203806.9|203892.5|203802.5|203896.9|203806.9|203887|203797|11
1731916170000|2024-11-18 07:49:30|203892.1|203802.1|203899.7|203809.7|203899.7|203828.8|203878.8|203792.5|10
1731916180000|2024-11-18 07:49:40|203878.8|203828.8|203902.8|203812.8|203903.3|203841.3|203878.8|203808.3|17
1731916190000|2024-11-18 07:49:50|203899.9|203809.9|203896.9|203806.9|203899.9|203823.8|203873.8|203806.9|3
1731916200000|2024-11-18 07:50:00|203899.4|203809.4|203901.7|203811.7|203902.2|203833.7|203870.7|203803.4|16
1731916210000|2024-11-18 07:50:10|203902.9|203812.9|203907|203817|203908.4|203843.9|203885.1|203811.5|21
1731916220000|2024-11-18 07:50:20|203905.9|203815.9|203852.2|203762.2|203907|203835.8|203831.7|203758.1|22
1731916230000|2024-11-18 07:50:30|203849.4|203759.4|203837.4|203787.4|203849.4|203791.7|203821.8|203748.7|16
1731916240000|2024-11-18 07:50:40|203831.1|203781.1|203804.8|203714.8|203853.8|203785.8|203775.6|203709.8|17
1731916250000|2024-11-18 07:50:50|203805.7|203715.7|203795|203745|203817.8|203752.4|203794|203710.5|23
1731916260000|2024-11-18 07:51:00|203800.1|203750.1|203829.2|203739.2|203829.2|203758.6|203796|203727.3|25
1731916270000|2024-11-18 07:51:10|203825.3|203735.3|203828.3|203738.3|203829.2|203751.1|203796|203726|19
1731916280000|2024-11-18 07:51:20|203824.9|203734.9|203824.5|203734.5|203828.3|203758.3|203808.3|203727|17
1731916290000|2024-11-18 07:51:30|203828|203738|203805.8|203755.8|203840.6|203760.8|203801.5|203732.4|26
1731916300000|2024-11-18 07:51:40|203805.5|203755.5|203837.6|203747.6|203837.6|203771.1|203805.5|203736.2|17
1731916310000|2024-11-18 07:51:50|203835.5|203745.5|203841.3|203751.3|203846|203756|203835|203745|19
1731916320000|2024-11-18 07:52:00|203839.5|203749.5|203825.8|203735.8|203839.7|203749.7|203819.1|203729.1|17
1731916330000|2024-11-18 07:52:10|203827.1|203737.1|203827|203737|203836.2|203746.2|203825.3|203735.3|13
1731916340000|2024-11-18 07:52:20|203829.5|203739.5|203823.2|203733.2|203829.5|203739.5|203823.2|203733.2|7
1731916350000|2024-11-18 07:52:30|203824.3|203734.3|203824.7|203734.7|203829.1|203739.1|203823.7|203733.7|19
1731916360000|2024-11-18 07:52:40|203824.8|203734.8|203831.3|203741.3|203831.3|203741.3|203824.7|203734.7|6
1731916370000|2024-11-18 07:52:50|203826.5|203736.5|203816.9|203726.9|203826.5|203736.5|203802.3|203712.3|17
1731916380000|2024-11-18 07:53:00|203821.8|203731.8|203818|203728|203825.3|203738.2|203788.2|203727.2|12
1731916390000|2024-11-18 07:53:10|203820.2|203730.2|203826.1|203736.1|203831.5|203756.3|203798.7|203730.2|20
1731916400000|2024-11-18 07:53:20|203820.9|203730.9|203840.1|203750.1|203843.4|203756.3|203806.3|203730.9|12
1731916410000|2024-11-18 07:53:30|203814.8|203764.8|203815.4|203765.4|203823.5|203773.5|203814.8|203764.8|6
1731916420000|2024-11-18 07:53:40|203841.5|203751.5|203826.7|203776.7|203846.7|203781.6|203826.7|203751.5|8
1731916430000|2024-11-18 07:53:50|203829.6|203779.6|203826.7|203776.7|203829.6|203779.6|203826.7|203776.7|3
1731916440000|2024-11-18 07:54:00|203829.3|203779.3|203826.7|203776.7|203829.3|203779.3|203826.7|203776.7|3
1731916450000|2024-11-18 07:54:10|203830.9|203780.9|203823|203773|203835.1|203785.1|203823|203773|7
1731916460000|2024-11-18 07:54:20|203826.6|203776.6|203823|203773|203826.6|203776.6|203823|203773|2
1731916470000|2024-11-18 07:54:30|203827.9|203777.9|203784.2|203694.2|203830.3|203780.3|203768.3|203687.1|11
1731916480000|2024-11-18 07:54:40|203784.9|203694.9|203780.1|203690.1|203785.7|203695.7|203776.8|203686.8|20
1731916490000|2024-11-18 07:54:50|203784.8|203694.8|203769.8|203719.8|203790.4|203719.8|203760.6|203694.8|18
1731916500000|2024-11-18 07:55:00|203785.6|203695.6|203787|203697|203788.8|203717.5|203764.5|203693|16
1731916510000|2024-11-18 07:55:10|203784.3|203694.3|203786.6|203696.6|203793.5|203717.1|203759|203692.5|21
1731916520000|2024-11-18 07:55:20|203783.9|203693.9|203791.3|203701.3|203791.3|203716.9|203766.9|203693.8|15
1731916530000|2024-11-18 07:55:30|203786.8|203696.8|203788.5|203698.5|203790.7|203700.7|203784.9|203694.9|13
1731916540000|2024-11-18 07:55:40|203785.9|203695.9|203780.9|203690.9|203787.5|203713.8|203763.8|203688.8|14
1731916550000|2024-11-18 07:55:50|203779.1|203689.1|203783.8|203693.8|203786|203696|203776.1|203686.1|24
1731916560000|2024-11-18 07:56:00|203784|203694|203784.7|203694.7|203785.5|203695.5|203776.8|203686.8|12
1731916570000|2024-11-18 07:56:10|203784|203694|203784|203694|203785|203695|203781.1|203691.1|13
1731916580000|2024-11-18 07:56:20|203784.7|203694.7|203788.6|203698.6|203788.6|203698.6|203784|203694|10
1731916590000|2024-11-18 07:56:30|203787.1|203697.1|203774.7|203724.7|203789.7|203731.3|203770.7|203697.1|11
1731916600000|2024-11-18 07:56:40|203778|203728|203780.9|203730.9|203787.7|203737.7|203773.8|203723.8|9
1731916610000|2024-11-18 07:56:50|203784.9|203734.9|203781|203731|203793.7|203743.7|203781|203731|10
1731916620000|2024-11-18 07:57:00|203784.5|203734.5|203715.9|203665.9|203788.1|203738.1|203708.4|203658.4|14
1731916630000|2024-11-18 07:57:10|203713.3|203663.3|203692.6|203602.6|203715.1|203665.1|203656.6|203599.1|7
1731916640000|2024-11-18 07:57:20|203692.3|203602.3|203673.2|203583.2|203692.3|203602.3|203673.2|203583.2|10
1731916650000|2024-11-18 07:57:30|203652.8|203602.8|203672.9|203582.9|203672.9|203608|203647.4|203582.9|10
1731916660000|2024-11-18 07:57:40|203672.8|203582.8|203651.6|203601.6|203673|203602|203651.6|203577.9|8
1731916670000|2024-11-18 07:57:50|203652|203602|203673.8|203623.8|203673.8|203623.8|203651.8|203601.8|8
1731916680000|2024-11-18 07:58:00|203673.7|203623.7|203707|203617|203707|203630.6|203672.4|203598.9|18
1731916690000|2024-11-18 07:58:10|203703.6|203613.6|203674.3|203624.3|203703.8|203637|203674.3|203613.6|18
1731916700000|2024-11-18 07:58:20|203669.5|203619.5|203660.1|203610.1|203689.3|203619.5|203660.1|203599.3|10
1731916710000|2024-11-18 07:58:30|203664|203614|203661|203611|203664.4|203614.4|203658.3|203608.3|17
1731916720000|2024-11-18 07:58:40|203660.8|203610.8|203661.3|203611.3|203674.3|203624.3|203654.4|203604.4|23
1731916730000|2024-11-18 07:58:50|203662.8|203612.8|203664.8|203614.8|203667.1|203617.1|203661.1|203611.1|6
1731916740000|2024-11-18 07:59:00|203668.3|203618.3|203664.7|203614.7|203668.3|203618.3|203664.7|203614.7|9
1731916750000|2024-11-18 07:59:10|203664.8|203614.8|203659.4|203609.4|203670|203620|203655.4|203605.4|13
1731916760000|2024-11-18 07:59:20|203659.6|203609.6|203655.7|203605.7|203663.7|203613.7|203652|203602|17
1731916770000|2024-11-18 07:59:30|203655.8|203605.8|203662.5|203612.5|203662.7|203612.7|203655.7|203605.7|10
1731916780000|2024-11-18 07:59:40|203662.2|203612.2|203661|203611|203662.8|203612.8|203654.8|203604.8|14
1731916790000|2024-11-18 07:59:50|203664.4|203614.4|203663.5|203613.5|203664.4|203614.4|203661|203611|13
1731916800000|2024-11-18 08:00:00|203659.5|203609.5|203658.6|203608.6|203679.1|203621.3|203648.8|203589.1|28
1731916810000|2024-11-18 08:00:10|203674.1|203584.1|203653.5|203603.5|203685.9|203611.5|203651.2|203582.7|16
1731916820000|2024-11-18 08:00:20|203650.7|203600.7|203636.9|203586.9|203650.7|203600.7|203633.2|203583.2|10
1731916830000|2024-11-18 08:00:30|203633.7|203583.7|203606.9|203556.9|203637.6|203587.6|203605.5|203534.2|21
1731916840000|2024-11-18 08:00:40|203610.9|203560.9|203592.5|203542.5|203633.9|203569.1|203589.1|203502.8|22
1731916850000|2024-11-18 08:00:50|203592|203542|203600.4|203510.4|203601.1|203542|203590.7|203501.9|17
1731916860000|2024-11-18 08:01:00|203604.3|203514.3|203631.4|203541.4|203631.9|203541.9|203604.3|203514.3|20
1731916870000|2024-11-18 08:01:10|203634.5|203544.5|203639.1|203549.1|203646.4|203578.2|203616.2|203544|30
1731916880000|2024-11-18 08:01:20|203639.8|203549.8|203633.2|203543.2|203644.8|203562|203602.6|203541.7|23
1731916890000|2024-11-18 08:01:30|203632.7|203542.7|203631.9|203541.9|203652.2|203562.2|203607.3|203540.7|19
1731916900000|2024-11-18 08:01:40|203635.7|203545.7|203651.2|203561.2|203657.4|203567.4|203633.4|203543.4|22
1731916910000|2024-11-18 08:01:50|203647.8|203557.8|203648.8|203558.8|203657.1|203567.1|203632|203542|22
1731916920000|2024-11-18 08:02:00|203659.3|203569.3|203665.2|203575.2|203678.5|203604.7|203649.6|203569.3|22
1731916930000|2024-11-18 08:02:10|203678.8|203588.8|203669|203619|203690.7|203619|203663.1|203575.2|19
1731916940000|2024-11-18 08:02:20|203663.1|203613.1|203655.1|203565.1|203683.3|203619|203648.9|203561.6|11
1731916950000|2024-11-18 08:02:30|203652.3|203562.3|203645.4|203555.4|203654.3|203583.6|203629.9|203545.8|15
1731916960000|2024-11-18 08:02:40|203642.4|203552.4|203643.7|203553.7|203645.6|203577.5|203617.1|203551.2|12
1731916970000|2024-11-18 08:02:50|203644.2|203554.2|203626.3|203576.3|203644.2|203576.3|203620.2|203547.1|11
1731916980000|2024-11-18 08:03:00|203621.8|203571.8|203577.7|203527.7|203625.7|203575.7|203575.9|203503.5|17
1731916990000|2024-11-18 08:03:10|203573.7|203523.7|203615.5|203525.5|203615.5|203543.4|203573.7|203517.6|12
1731917000000|2024-11-18 08:03:20|203609.3|203519.3|203612|203522|203613.3|203539.5|203583.3|203509.6|13
1731917010000|2024-11-18 08:03:30|203614.7|203524.7|203610.4|203520.4|203614.9|203547.4|203589|203515.4|12
1731917020000|2024-11-18 08:03:40|203617.5|203527.5|203629.9|203539.9|203631.9|203561.7|203608.9|203518.9|24
1731917030000|2024-11-18 08:03:50|203622.2|203532.2|203608.7|203558.7|203632.5|203572.9|203605.3|203532.2|15
1731917040000|2024-11-18 08:04:00|203618.8|203568.8|203623|203533|203623|203568.8|203607.4|203533|9
1731917050000|2024-11-18 08:04:10|203619.7|203529.7|203621.1|203571.1|203621.1|203571.1|203612.3|203524.8|8
1731917060000|2024-11-18 08:04:20|203614|203564|203641.6|203551.6|203641.6|203564|203613.1|203538.4|12
1731917070000|2024-11-18 08:04:30|203633.9|203543.9|203634.3|203544.3|203642.3|203552.3|203633.5|203543.5|6
1731917080000|2024-11-18 08:04:40|203643.5|203553.5|203633.1|203543.1|203643.5|203553.5|203633.1|203543.1|11
1731917090000|2024-11-18 08:04:50|203641.1|203551.1|203636|203546|203643|203553|203635.5|203545.5|4
1731917100000|2024-11-18 08:05:00|203643.5|203553.5|203671.1|203621.1|203684.3|203621.9|203626.9|203553.5|25
1731917110000|2024-11-18 08:05:10|203671.8|203621.8|203699.3|203649.3|203701.3|203651.3|203666.5|203616.5|21
1731917120000|2024-11-18 08:05:20|203695|203645|203699.7|203609.7|203702.9|203652.9|203655.5|203580.7|20
1731917130000|2024-11-18 08:05:30|203701.4|203611.4|203711.7|203621.7|203716.6|203648.1|203687.4|203607.1|19
1731917140000|2024-11-18 08:05:40|203717.7|203627.7|203729.8|203639.8|203737.3|203654.7|203696.5|203621.1|15
1731917150000|2024-11-18 08:05:50|203730|203640|203740.2|203650.2|203749.8|203678|203725.8|203640|23
1731917160000|2024-11-18 08:06:00|203739.6|203649.6|203744.8|203694.8|203763.8|203701.6|203726.4|203649.6|23
1731917170000|2024-11-18 08:06:10|203742.4|203692.4|203732.2|203642.2|203742.9|203692.9|203712.9|203642.2|15
1731917180000|2024-11-18 08:06:20|203729.2|203639.2|203733.5|203643.5|203741.3|203651.3|203723.6|203633.6|19
1731917190000|2024-11-18 08:06:30|203739.9|203649.9|203719.4|203629.4|203743.5|203653.5|203717|203627|23
1731917200000|2024-11-18 08:06:40|203719.1|203629.1|203698.7|203648.7|203724.6|203655.7|203698.7|203629.1|7
1731917210000|2024-11-18 08:06:50|203714.7|203624.7|203715.2|203625.2|203715.2|203657.1|203687.3|203621.5|18
1731917220000|2024-11-18 08:07:00|203719|203629|203732.3|203642.3|203744.2|203654.2|203702|203625.5|18
1731917230000|2024-11-18 08:07:10|203730.8|203640.8|203734.1|203644.1|203742|203652|203724.9|203634.9|15
1731917240000|2024-11-18 08:07:20|203736.3|203646.3|203730.5|203640.5|203739.4|203649.4|203726.9|203636.9|21
1731917250000|2024-11-18 08:07:30|203728.4|203638.4|203727.4|203637.4|203735.3|203653.9|203703.9|203635|16
1731917260000|2024-11-18 08:07:40|203725.4|203635.4|203732.2|203642.2|203739|203649|203722.9|203632.9|16
1731917270000|2024-11-18 08:07:50|203731.6|203641.6|203741.6|203651.6|203741.6|203651.6|203727.6|203637.6|15
1731917280000|2024-11-18 08:08:00|203743.2|203693.2|203742.9|203652.9|203750.7|203696.8|203722.6|203649.6|20
1731917290000|2024-11-18 08:08:10|203740.3|203650.3|203762.1|203672.1|203771.2|203684.9|203725.6|203650.3|21
1731917300000|2024-11-18 08:08:20|203757.3|203667.3|203744.4|203694.4|203762.9|203700.3|203744.4|203667.3|7
1731917310000|2024-11-18 08:08:30|203747.4|203697.4|203856.4|203766.4|203860.6|203788.5|203744.5|203694.5|17
1731917320000|2024-11-18 08:08:40|203850.4|203760.4|203848.4|203758.4|203854.9|203764.9|203842.7|203752.7|23
1731917330000|2024-11-18 08:08:50|203852.9|203762.9|203823.4|203773.4|203858.9|203783.6|203817|203745.8|27
1731917340000|2024-11-18 08:09:00|203826|203776|203864.9|203774.9|203865.8|203785.8|203820.2|203756.3|30
1731917350000|2024-11-18 08:09:10|203864.1|203774.1|203869.3|203819.3|203893.4|203828.4|203859.2|203774.1|21
1731917360000|2024-11-18 08:09:20|203871.5|203821.5|203863.5|203813.5|203887.5|203822.7|203861.4|203793.6|21
1731917370000|2024-11-18 08:09:30|203871.4|203821.4|203873.2|203823.2|203877.6|203827.6|203865.3|203815.3|21
1731917380000|2024-11-18 08:09:40|203872.7|203822.7|203914.4|203864.4|203915.7|203865.7|203868.7|203818.1|19
1731917390000|2024-11-18 08:09:50|203912.4|203862.4|203924.9|203834.9|203936.5|203864.3|203907.9|203834.5|15
1731917400000|2024-11-18 08:10:00|203920.2|203830.2|203970.6|203880.6|203970.6|203880.6|203909.1|203830.2|23
1731917410000|2024-11-18 08:10:10|203974.3|203884.3|203971.6|203881.6|203974.3|203884.3|203960.2|203870.2|14
1731917420000|2024-11-18 08:10:20|203970.9|203880.9|203964.2|203874.2|203974.7|203884.7|203960.3|203870.3|24
1731917430000|2024-11-18 08:10:30|203968.4|203878.4|203964|203874|203971|203881|203960.2|203870.2|12
1731917440000|2024-11-18 08:10:40|203969.3|203879.3|203975|203885|203990.4|203915.5|203965.5|203879.3|19
1731917450000|2024-11-18 08:10:50|203982.2|203892.2|203982.5|203892.5|203998.8|203908.8|203969.6|203879.6|26
1731917460000|2024-11-18 08:11:00|203978|203888|203977.6|203887.6|203991|203901|203970.1|203880.1|21
1731917470000|2024-11-18 08:11:10|203984.2|203894.2|203968.8|203878.8|203986.6|203896.6|203965.7|203875.7|24
1731917480000|2024-11-18 08:11:20|203972.2|203882.2|203967.9|203877.9|203975.9|203885.9|203915.2|203865.2|23
1731917490000|2024-11-18 08:11:30|203964.4|203874.4|203975.2|203885.2|203975.5|203885.5|203963.3|203873.3|26
1731917500000|2024-11-18 08:11:40|203985.4|203895.4|203986|203896|203987.3|203897.3|203976|203886|23
1731917510000|2024-11-18 08:11:50|203983|203893|204045|203955|204045|203955|203983|203893|27
1731917520000|2024-11-18 08:12:00|204050.9|203960.9|204052.6|203962.6|204056.9|203966.9|204041.2|203951.2|35
1731917530000|2024-11-18 08:12:10|204053.3|203963.3|204051.7|203961.7|204056.4|203966.4|204047.3|203957.3|34
1731917540000|2024-11-18 08:12:20|204057.2|203967.2|204053.2|203963.2|204057.7|203967.7|204051|203961|34
1731917550000|2024-11-18 08:12:30|204054|203964|204097.5|204007.5|204099.6|204009.6|204048.7|203958.7|31
1731917560000|2024-11-18 08:12:40|204099.9|204009.9|204070.3|203980.3|204099.9|204009.9|204057.9|203967.9|28
1731917570000|2024-11-18 08:12:50|204075.5|203985.5|204054.1|203964.1|204075.5|203985.5|204047.3|203957.3|21
1731917580000|2024-11-18 08:13:00|204053.9|203963.9|204046.5|203956.5|204058.3|203968.3|204046.3|203956.3|29
1731917590000|2024-11-18 08:13:10|204047.1|203957.1|204023.1|203933.1|204047.3|203957.3|204001.2|203911.2|24
1731917600000|2024-11-18 08:13:20|204020.2|203930.2|204017.8|203927.8|204021.8|203931.8|204009.8|203919.8|23
1731917610000|2024-11-18 08:13:30|204016|203926|204015.3|203925.3|204019.1|203929.1|204010|203920|18
1731917620000|2024-11-18 08:13:40|204032.5|203942.5|204026.3|203936.3|204032.5|203942.5|204021.7|203931.7|12
1731917630000|2024-11-18 08:13:50|204023.5|203933.5|204025.4|203935.4|204029.6|203939.6|204012.7|203922.7|21
1731917640000|2024-11-18 08:14:00|204017.6|203927.6|204021.1|203931.1|204025.5|203935.5|204013|203923|12
1731917650000|2024-11-18 08:14:10|204025.5|203935.5|204045.1|203955.1|204055.9|203965.9|204025.5|203935.5|21
1731917660000|2024-11-18 08:14:20|204035.5|203945.5|203973.3|203883.3|204035.5|203945.5|203968.9|203878.9|20
1731917670000|2024-11-18 08:14:30|203971.2|203881.2|203973.1|203883.1|203979.8|203889.8|203966.2|203876.2|11
1731917680000|2024-11-18 08:14:40|203972.9|203882.9|203971.8|203881.8|203973.1|203883.1|203971.2|203881.2|10
1731917690000|2024-11-18 08:14:50|203971.1|203881.1|203965.4|203875.4|203971.8|203881.8|203962.2|203872.2|18
1731917700000|2024-11-18 08:15:00|203962.2|203872.2|203977.7|203887.7|203979.2|203889.2|203962.2|203872.2|19
1731917710000|2024-11-18 08:15:10|203979.4|203889.4|203967.1|203877.1|203979.4|203889.4|203965.3|203875.3|8
1731917720000|2024-11-18 08:15:20|203962.3|203872.3|203967.3|203877.3|203969.8|203879.8|203962.3|203872.3|8
1731917730000|2024-11-18 08:15:30|203962.5|203872.5|203939.5|203849.5|203962.5|203872.5|203936.5|203846.5|7
1731917740000|2024-11-18 08:15:40|203943.9|203853.9|203909.1|203819.1|203943.9|203853.9|203880|203815.6|12
1731917750000|2024-11-18 08:15:50|203914.5|203824.5|203877.6|203827.6|203916.1|203827.6|203877.6|203815.8|16
1731917760000|2024-11-18 08:16:00|203885.9|203835.9|203948.7|203898.7|203980.8|203910.4|203885.9|203835.9|27
1731917770000|2024-11-18 08:16:10|203945.8|203895.8|203953.2|203863.2|203972.6|203900.8|203931|203861.9|15
1731917780000|2024-11-18 08:16:20|203954.7|203864.7|203968|203878|203969.6|203899.4|203938.1|203863|17
1731917790000|2024-11-18 08:16:30|203960|203870|203972.2|203882.2|203980.2|203911.1|203939.1|203870|21
1731917800000|2024-11-18 08:16:40|203969.2|203879.2|204003.9|203913.9|204009|203939.7|203945.1|203874|28
1731917810000|2024-11-18 08:16:50|203983.1|203933.1|203990|203940|204015.6|203951.5|203980.6|203912.8|26
1731917820000|2024-11-18 08:17:00|203988.4|203938.4|203961.8|203911.8|204008.9|203944.1|203956.8|203906.8|19
1731917830000|2024-11-18 08:17:10|203960.1|203910.1|203985.9|203895.9|203985.9|203918.2|203960.1|203892.8|8
1731917840000|2024-11-18 08:17:20|203991.9|203901.9|203984.8|203934.8|203991.9|203937.5|203980.9|203901.3|12
1731917850000|2024-11-18 08:17:30|203982.3|203932.3|203987.8|203897.8|204000.1|203933.5|203974.8|203895.8|14
1731917860000|2024-11-18 08:17:40|203954.4|203904.4|203955.2|203905.2|203963|203913|203951.6|203901.6|12
1731917870000|2024-11-18 08:17:50|203953.4|203903.4|203998.2|203908.2|204000.5|203925.6|203950.9|203900.9|17
1731917880000|2024-11-18 08:18:00|203993.6|203903.6|204014|203924|204018.7|203944.1|203965.5|203895.6|28
1731917890000|2024-11-18 08:18:10|204012.5|203922.5|203991.5|203941.5|204016.4|203947.9|203989.3|203906.5|19
1731917900000|2024-11-18 08:18:20|204015.8|203925.8|203990|203940|204017.6|203946.1|203990|203921.2|18
1731917910000|2024-11-18 08:18:30|203997.2|203947.2|204022.2|203932.2|204032.8|203947.2|203997.2|203929.5|14
1731917920000|2024-11-18 08:18:40|204022|203932|204004.2|203914.2|204022|203946.7|203979.2|203909.1|32
1731917930000|2024-11-18 08:18:50|203988.2|203938.2|203974.2|203924.2|204002.9|203943.3|203974.2|203912.9|9
1731917940000|2024-11-18 08:19:00|203972.6|203922.6|203973.5|203883.5|203979|203922.6|203942.2|203878.1|26
1731917950000|2024-11-18 08:19:10|203979|203889|203978|203888|203979|203889|203972.4|203882.4|15
1731917960000|2024-11-18 08:19:20|203977.8|203887.8|203940.6|203890.6|203986|203900.3|203937|203887|13
1731917970000|2024-11-18 08:19:30|203949.7|203899.7|203913.2|203823.2|203966.1|203899.7|203892.3|203823|19
1731917980000|2024-11-18 08:19:40|203913.3|203823.3|203913.3|203823.3|203916.5|203826.5|203913.2|203823.2|18
1731917990000|2024-11-18 08:19:50|203913.6|203823.6|203898.6|203848.6|203913.6|203856.4|203889.9|203823.3|16
1731918000000|2024-11-18 08:20:00|203897.1|203847.1|203893.5|203843.5|203901.2|203851.2|203889.4|203839.4|18
1731918010000|2024-11-18 08:20:10|203917.7|203867.7|203895.4|203845.4|203917.7|203867.7|203893.5|203843.5|24
1731918020000|2024-11-18 08:20:20|203900.1|203850.1|203858.2|203808.2|203913.1|203863.1|203856.5|203789.3|25
1731918030000|2024-11-18 08:20:30|203863.7|203813.7|203872.3|203822.3|203900.6|203839.2|203858.6|203804.7|25
1731918040000|2024-11-18 08:20:40|203863.5|203813.5|203864.4|203814.4|203894.7|203822.9|203856|203792.2|24
1731918050000|2024-11-18 08:20:50|203862.9|203812.9|203846.3|203756.3|203883.4|203812.9|203832.4|203742.4|27
1731918060000|2024-11-18 08:21:00|203840|203750|203853.1|203763.1|203856.6|203766.6|203840|203750|21
1731918070000|2024-11-18 08:21:10|203856.8|203766.8|203861.7|203771.7|203869.2|203779.2|203853.2|203763.2|16
1731918080000|2024-11-18 08:21:20|203864|203774|203837.9|203747.9|203882.1|203792.1|203837.9|203747.9|29
1731918090000|2024-11-18 08:21:30|203841.7|203751.7|203843.9|203753.9|203855.2|203765.2|203836.6|203746.6|14
1731918100000|2024-11-18 08:21:40|203841.4|203751.4|203841.1|203751.1|203848|203758|203835|203745|24
1731918110000|2024-11-18 08:21:50|203838.2|203748.2|203842.3|203752.3|203846.5|203756.5|203837.4|203747.4|24
1731918120000|2024-11-18 08:22:00|203838.2|203748.2|203839.8|203749.8|203852.8|203762.8|203838.2|203748.2|24
1731918130000|2024-11-18 08:22:10|203826.6|203776.6|203896.3|203806.3|203914.9|203824.9|203826.6|203754.9|33
1731918140000|2024-11-18 08:22:20|203902.6|203812.6|203904.9|203814.9|203909.3|203819.3|203897.7|203807.7|16
1731918150000|2024-11-18 08:22:30|203908.8|203818.8|203899.5|203809.5|203914.4|203824.4|203896.1|203806.1|20
1731918160000|2024-11-18 08:22:40|203896.5|203806.5|203898.3|203808.3|203904.5|203814.5|203889.8|203799.8|12
1731918170000|2024-11-18 08:22:50|203893.5|203803.5|203888.7|203798.7|203900.1|203810.1|203888.7|203798.7|11
1731918180000|2024-11-18 08:23:00|203890.5|203800.5|203903.1|203813.1|203910.3|203820.3|203890.5|203800.5|19
1731918190000|2024-11-18 08:23:10|203903.8|203813.8|203901.9|203811.9|203910|203820|203898.9|203808.9|18
1731918200000|2024-11-18 08:23:20|203900.7|203810.7|203900.2|203810.2|203901.7|203811.7|203895.7|203805.7|14
1731918210000|2024-11-18 08:23:30|203896.1|203806.1|203904|203814|203908.1|203818.1|203894.6|203804.6|13
1731918220000|2024-11-18 08:23:40|203906.4|203816.4|203902.2|203812.2|203906.8|203816.8|203902.2|203812.2|15
1731918230000|2024-11-18 08:23:50|203907|203817|203907.1|203817.1|203907.9|203817.9|203902.7|203812.7|8
1731918240000|2024-11-18 08:24:00|203909.9|203819.9|203930.9|203840.9|203943|203853|203909.9|203819.9|16
1731918250000|2024-11-18 08:24:10|203934.1|203844.1|203978.5|203888.5|203984.8|203894.8|203934.1|203844.1|25
1731918260000|2024-11-18 08:24:20|203980.8|203890.8|203980.4|203890.4|203987.2|203897.2|203976.4|203886.4|19
1731918270000|2024-11-18 08:24:30|203983|203893|203979.5|203889.5|203988.1|203898.1|203973.3|203883.3|19
1731918280000|2024-11-18 08:24:40|203975.5|203885.5|203978.5|203888.5|203984.7|203894.7|203973.6|203883.6|17
1731918290000|2024-11-18 08:24:50|203983.7|203893.7|203929.6|203839.6|203987.8|203897.8|203925.4|203835.4|17
1731918300000|2024-11-18 08:25:00|203926.7|203836.7|203919.6|203829.6|203934.1|203844.1|203915.8|203825.8|19
1731918310000|2024-11-18 08:25:10|203919.4|203829.4|203918.2|203828.2|203922.7|203832.7|203916.1|203826.1|8
1731918320000|2024-11-18 08:25:20|203912.7|203822.7|203906.7|203856.7|203912.7|203856.7|203889.2|203822.7|8
1731918330000|2024-11-18 08:25:30|203906.5|203856.5|203895.6|203845.6|203936.1|203864.5|203887.5|203837.5|17
1731918340000|2024-11-18 08:25:40|203893.2|203843.2|203900.6|203850.6|203900.8|203850.8|203893.1|203843.1|14
1731918350000|2024-11-18 08:25:50|203899.1|203849.1|203898|203848|203899.6|203849.6|203886.3|203836.3|16
1731918360000|2024-11-18 08:26:00|203898.6|203848.6|203910.3|203860.3|203936|203860.3|203892.5|203840.7|12
1731918370000|2024-11-18 08:26:10|203912.7|203862.7|203934.1|203844.1|203936.2|203872.7|203910.1|203844.1|17
1731918380000|2024-11-18 08:26:20|203935.2|203845.2|203912.4|203862.4|203936.4|203866.6|203911.8|203838.9|19
1731918390000|2024-11-18 08:26:30|203909.6|203859.6|203910.5|203860.5|203916.7|203866.7|203907.2|203857.2|13
1731918400000|2024-11-18 08:26:40|203913.5|203863.5|203948.5|203898.5|203949.9|203899.9|203908.6|203858.6|18
1731918410000|2024-11-18 08:26:50|203948.7|203898.7|204013.2|203923.2|204020.7|203947.9|203943.8|203893.8|22
1731918420000|2024-11-18 08:27:00|204023.6|203933.6|204103.3|204013.3|204103.3|204027.6|204015.2|203925.2|13
1731918430000|2024-11-18 08:27:10|204101.3|204011.3|204068.9|203978.9|204102.4|204012.4|204059.2|203969.2|20
1731918440000|2024-11-18 08:27:20|204062.4|203972.4|204062.3|203972.3|204068.8|203978.8|204055.4|203965.4|9
1731918450000|2024-11-18 08:27:30|204056.9|203966.9|204057.8|203967.8|204060.1|203970.1|204051.1|203961.1|13
1731918460000|2024-11-18 08:27:40|204062.8|203972.8|204045|203955|204062.8|203972.8|204044.8|203954.8|10
1731918470000|2024-11-18 08:27:50|204042.5|203952.5|204023.1|203933.1|204042.5|203952.5|204006|203916|20
1731918480000|2024-11-18 08:28:00|204016.8|203926.8|204011.8|203921.8|204023.3|203933.3|204011.8|203921.8|17
1731918490000|2024-11-18 08:28:10|204007.2|203917.2|203976.3|203886.3|204015.2|203925.2|203975|203885|13
1731918500000|2024-11-18 08:28:20|203974.8|203884.8|203980.6|203890.6|203984.5|203894.5|203973.6|203883.6|16
1731918510000|2024-11-18 08:28:30|203983.3|203893.3|203986.9|203896.9|203990.6|203900.6|203983.3|203893.3|8
1731918520000|2024-11-18 08:28:40|203988.6|203898.6|204001|203911|204005.3|203915.3|203976.7|203886.7|12
1731918530000|2024-11-18 08:28:50|204019.9|203929.9|204015.6|203925.6|204019.9|203929.9|204009.1|203919.1|9
1731918540000|2024-11-18 08:29:00|204021.4|203931.4|204022.9|203932.9|204027.4|203937.4|204013.9|203923.9|15
1731918550000|2024-11-18 08:29:10|204026.7|203936.7|204100.5|204010.5|204113.7|204044.7|204023.2|203933.2|18
1731918560000|2024-11-18 08:29:20|204103.3|204013.3|204052.3|203962.3|204103.6|204013.6|204051.2|203961.2|21
1731918570000|2024-11-18 08:29:30|204054.6|203964.6|204052.5|203962.5|204059.8|203969.8|204049.8|203959.8|13
1731918580000|2024-11-18 08:29:40|204045|203955|204057.3|203967.3|204065.8|203997.4|204024.9|203955|9
1731918590000|2024-11-18 08:29:50|204065.9|203975.9|204061.1|203971.1|204069.9|203979.9|204050.9|203960.9|13
1731918600000|2024-11-18 08:30:00|204063.3|203973.3|204063.3|203973.3|204063.3|203973.3|204063.3|203973.3|1
1731918610000|2024-11-18 08:30:10|204061.1|203971.1|204058.9|203968.9|204065|203975|204058|203968|19
1731918620000|2024-11-18 08:30:20|204062.2|203972.2|204053.5|203963.5|204066.7|203976.7|204048.9|203958.9|17
1731918630000|2024-11-18 08:30:30|204054|203964|204069.9|203979.9|204069.9|203979.9|204045.9|203955.9|20
1731918640000|2024-11-18 08:30:40|204071.3|203981.3|204085.7|203995.7|204097.8|204007.8|204059.2|203969.2|23
1731918650000|2024-11-18 08:30:50|204085.9|203995.9|204095.5|204005.5|204100.1|204010.1|204082.8|203992.8|19
1731918660000|2024-11-18 08:31:00|204097.8|204007.8|204097.3|204007.3|204101|204011|204089.7|203999.7|19
1731918670000|2024-11-18 08:31:10|204092|204002|204099.4|204009.4|204099.7|204009.7|204087.1|203997.1|17
1731918680000|2024-11-18 08:31:20|204099|204009|204105.1|204015.1|204110.6|204020.6|204090.1|204000.1|29
1731918690000|2024-11-18 08:31:30|204105.6|204015.6|204108|204018|204109.6|204019.6|204083.2|203993.2|19
1731918700000|2024-11-18 08:31:40|204107.2|204017.2|204123.7|204033.7|204143.1|204053.1|204107.2|204017.2|13
1731918710000|2024-11-18 08:31:50|204123.9|204033.9|204137.7|204047.7|204140.6|204050.6|204123.7|204033.7|18
1731918720000|2024-11-18 08:32:00|204133.7|204043.7|204125|204035|204135.9|204045.9|204125|204035|13
1731918730000|2024-11-18 08:32:10|204120.1|204030.1|204101.6|204011.6|204120.1|204030.1|204082.8|203992.8|16
1731918740000|2024-11-18 08:32:20|204098.8|204008.8|204082.4|203992.4|204099.7|204009.7|204082.4|203992.4|12
1731918750000|2024-11-18 08:32:30|204080|203990|204086.2|203996.2|204088.6|203998.6|204080|203990|5
1731918760000|2024-11-18 08:32:40|204097.6|204007.6|204091.2|204001.2|204097.6|204007.6|204087.4|203997.4|8
1731918770000|2024-11-18 08:32:50|204087.9|203997.9|204101.8|204011.8|204101.8|204011.8|204082|203992|18
1731918780000|2024-11-18 08:33:00|204105.5|204015.5|204094.5|204004.5|204105.5|204015.5|204090.8|204000.8|15
1731918790000|2024-11-18 08:33:10|204089.9|203999.9|204097|204007|204097|204007|204082.2|203992.2|24
1731918800000|2024-11-18 08:33:20|204083.8|203993.8|204171.6|204081.6|204182.7|204113.6|204082.5|203992.5|23
1731918810000|2024-11-18 08:33:30|204173.3|204083.3|204173.6|204083.6|204187.2|204097.2|204172.6|204082.6|23
1731918820000|2024-11-18 08:33:40|204181.3|204091.3|204179.4|204089.4|204183.8|204111.9|204158.1|204086.9|13
1731918830000|2024-11-18 08:33:50|204178.7|204088.7|204181.2|204091.2|204183.5|204093.5|204175.6|204085.6|12
1731918840000|2024-11-18 08:34:00|204181.1|204091.1|204178.9|204088.9|204181.8|204091.8|204171.8|204081.8|5
1731918850000|2024-11-18 08:34:10|204177.1|204087.1|204178.6|204088.6|204181.7|204091.7|204172.6|204082.6|12
1731918860000|2024-11-18 08:34:20|204179.4|204089.4|204199.7|204109.7|204199.7|204109.7|204179.4|204089.4|11
1731918870000|2024-11-18 08:34:30|204196.2|204106.2|204207|204117|204218.5|204128.5|204196.2|204106.2|12
1731918880000|2024-11-18 08:34:40|204204.5|204114.5|204193.4|204143.4|204207|204144.8|204185.6|204106.7|10
1731918890000|2024-11-18 08:34:50|204191|204141|204215.2|204125.2|204258|204190.4|204184|204123.9|12
1731918900000|2024-11-18 08:35:00|204211.6|204121.6|204209.6|204119.6|204215.1|204125.1|204209.6|204119.6|5
1731918910000|2024-11-18 08:35:10|204216.4|204126.4|204208.3|204118.3|204216.4|204126.4|204208.3|204118.3|6
1731918920000|2024-11-18 08:35:20|204206.4|204116.4|204205|204115|204208.3|204118.3|204205|204115|5
1731918940000|2024-11-18 08:35:40|204200.5|204110.5|204189.3|204099.3|204200.9|204110.9|204182.4|204092.4|10
1731918950000|2024-11-18 08:35:50|204192.3|204102.3|204191.3|204101.3|204196.2|204106.2|204187.8|204097.8|11
1731918960000|2024-11-18 08:36:00|204183.6|204093.6|204189.8|204099.8|204195.7|204105.7|204182.9|204092.9|30
1731918970000|2024-11-18 08:36:10|204193.4|204103.4|204191.9|204101.9|204197.7|204107.7|204183.3|204093.3|21
1731918980000|2024-11-18 08:36:20|204194.9|204104.9|204184.8|204094.8|204196.9|204106.9|204184.7|204094.7|19
1731918990000|2024-11-18 08:36:30|204184.2|204094.2|204147|204057|204239|204149|204134.7|204044.7|14
1731919000000|2024-11-18 08:36:40|204144.1|204054.1|204151.1|204061.1|204158|204085|204128.3|204049.3|25
1731919010000|2024-11-18 08:36:50|204154.4|204064.4|204151.9|204061.9|204163.1|204090|204127.5|204061.9|15
1731919020000|2024-11-18 08:37:00|204145.6|204055.6|204154.7|204064.7|204163.5|204073.5|204139.6|204049.6|18
1731919030000|2024-11-18 08:37:10|204150.8|204060.8|204147|204057|204150.8|204060.8|204144|204054|8
1731919040000|2024-11-18 08:37:20|204148.2|204058.2|204155.8|204065.8|204160.2|204070.2|204139.9|204049.9|21
1731919050000|2024-11-18 08:37:30|204155.3|204065.3|204178.2|204088.2|204182.4|204092.4|204155.3|204065.3|19
1731919060000|2024-11-18 08:37:40|204176.3|204086.3|204177.3|204087.3|204182.2|204092.2|204176.3|204086.3|5
1731919070000|2024-11-18 08:37:50|204175.2|204085.2|204179.1|204089.1|204182.3|204092.3|204168.7|204078.7|9
1731919080000|2024-11-18 08:38:00|204174.5|204084.5|204235.8|204145.8|204242.6|204152.6|204174.4|204084.4|19
1731919090000|2024-11-18 08:38:10|204227.6|204137.6|204232|204142|204232|204142|204224.1|204134.1|7
1731919100000|2024-11-18 08:38:20|204231.7|204141.7|204261|204171|204261|204189.3|204231.7|204141.7|16
1731919110000|2024-11-18 08:38:30|204255.7|204165.7|204257.8|204167.8|204271.7|204181.7|204255.7|204165.7|9
1731919120000|2024-11-18 08:38:40|204262.7|204172.7|204210.9|204120.9|204269.3|204198.7|204210.9|204120.9|24
1731919130000|2024-11-18 08:38:50|204219.5|204129.5|204221.7|204131.7|204230|204140|204213.6|204123.6|14
1731919140000|2024-11-18 08:39:00|204217|204127|204226.2|204136.2|204230.2|204140.2|204214.9|204124.9|10
1731919150000|2024-11-18 08:39:10|204220|204130|204212|204122|204229.6|204139.6|204212|204122|10
1731919160000|2024-11-18 08:39:20|204218.7|204128.7|204226.7|204136.7|204230.7|204140.7|204218.7|204128.7|8
1731919170000|2024-11-18 08:39:30|204226.8|204136.8|204226.8|204136.8|204230|204140|204226.8|204136.8|5
1731919180000|2024-11-18 08:39:40|204229.3|204139.3|204222.7|204132.7|204229.3|204139.3|204222.7|204132.7|3
1731919190000|2024-11-18 08:39:50|204225|204135|204204.9|204154.9|204225|204154.9|204204.9|204130.9|3
1731919200000|2024-11-18 08:40:00|204201.1|204151.1|204232.5|204142.5|204232.5|204154.1|204197.1|204131.3|14
1731919210000|2024-11-18 08:40:10|204228.6|204138.6|204229|204139|204229|204160.4|204206.6|204132.7|12
1731919220000|2024-11-18 08:40:20|204206.5|204156.5|204231.8|204141.8|204231.8|204156.5|204206.5|204135.2|5
1731919230000|2024-11-18 08:40:30|204228.6|204138.6|204230.1|204140.1|204231.5|204141.5|204225.7|204135.7|7
1731919240000|2024-11-18 08:40:40|204225.9|204135.9|204231.2|204141.2|204233.9|204143.9|204222.9|204132.9|7
1731919250000|2024-11-18 08:40:50|204233.7|204143.7|204237.8|204147.8|204237.8|204160|204210|204135.2|12
1731919260000|2024-11-18 08:41:00|204235.7|204145.7|204229|204139|204235.7|204145.7|204226|204136|11
1731919270000|2024-11-18 08:41:10|204222.2|204132.2|204163.6|204113.6|204224.5|204134.5|204163.6|204095|11
1731919280000|2024-11-18 08:41:20|204166.5|204116.5|204175.7|204125.7|204175.7|204125.7|204162.9|204112.9|18
1731919290000|2024-11-18 08:41:30|204168|204118|204162.1|204112.1|204196|204127|204161.4|204095.5|16
1731919300000|2024-11-18 08:41:40|204169.3|204119.3|204163.7|204113.7|204172.1|204122.1|204163.7|204113.7|7
1731919310000|2024-11-18 08:41:50|204167|204117|204168.6|204118.6|204172.8|204122.8|204167|204117|3
1731919320000|2024-11-18 08:42:00|204160.6|204110.6|204172.8|204122.8|204191.7|204122.8|204160.6|204100.3|13
1731919330000|2024-11-18 08:42:10|204190.6|204100.6|204222.7|204132.7|204232|204158.3|204188|204098|12
1731919340000|2024-11-18 08:42:20|204220.4|204130.4|204226.7|204136.7|204226.7|204136.7|204220.4|204130.4|5
1731919350000|2024-11-18 08:42:30|204230.9|204140.9|204205.5|204155.5|204237.4|204155.5|204203.5|204136.7|11
1731919360000|2024-11-18 08:42:40|204210.8|204160.8|204243.5|204153.5|204243.5|204160.8|204210.8|204144.2|10
1731919370000|2024-11-18 08:42:50|204241.4|204151.4|204255.3|204165.3|204255.3|204165.3|204241.4|204151.4|11
1731919380000|2024-11-18 08:43:00|204250.6|204160.6|204265.4|204175.4|204276.2|204186.2|204248.5|204158.5|22
1731919390000|2024-11-18 08:43:10|204260.4|204170.4|204273.3|204183.3|204273.3|204183.3|204257.4|204167.4|17
1731919400000|2024-11-18 08:43:20|204269.7|204179.7|204264.7|204174.7|204270.8|204180.8|204261.6|204171.6|9
1731919410000|2024-11-18 08:43:30|204261.7|204171.7|204180.3|204090.3|204272.2|204182.2|204177.4|204087.4|30
1731919420000|2024-11-18 08:43:40|204178.3|204088.3|204183.2|204093.2|204183.2|204093.2|204178.3|204088.3|2
1731919430000|2024-11-18 08:43:50|204180.4|204090.4|204177.4|204087.4|204183|204093|204166.8|204076.8|20
1731919440000|2024-11-18 08:44:00|204181.6|204091.6|204175.2|204085.2|204181.6|204091.6|204168.2|204078.2|4
1731919450000|2024-11-18 08:44:10|204177.5|204087.5|204167.2|204077.2|204177.5|204087.5|204167.2|204077.2|10
1731919460000|2024-11-18 08:44:20|204169.2|204079.2|204163.9|204073.9|204169.2|204079.2|204132.1|204042.1|18
1731919470000|2024-11-18 08:44:30|204166.4|204076.4|204154.8|204064.8|204166.4|204076.4|204151.9|204061.9|18
1731919480000|2024-11-18 08:44:40|204152.8|204062.8|204156.7|204066.7|204157.3|204067.3|204149.4|204059.4|16
1731919490000|2024-11-18 08:44:50|204158.9|204068.9|204155.3|204065.3|204158.9|204068.9|204152.5|204062.5|11
1731919500000|2024-11-18 08:45:00|204153.8|204063.8|204184.9|204094.9|204184.9|204094.9|204153.8|204063.8|19
1731919510000|2024-11-18 08:45:10|204190|204100|204198|204108|204198.1|204108.1|204180|204090|13
1731919520000|2024-11-18 08:45:20|204198.1|204108.1|204198.3|204108.3|204199.9|204109.9|204192.5|204102.5|10
1731919530000|2024-11-18 08:45:30|204203.3|204113.3|204213.1|204123.1|204216.1|204126.1|204203.3|204113.3|12
1731919540000|2024-11-18 08:45:40|204208.1|204118.1|204186.2|204096.2|204215.9|204125.9|204180.2|204090.2|13
1731919550000|2024-11-18 08:45:50|204186.4|204096.4|204185.8|204095.8|204194|204104|204183.9|204093.9|15
1731919560000|2024-11-18 08:46:00|204187.5|204097.5|204180.5|204090.5|204189.9|204099.9|204174.1|204084.1|18
1731919570000|2024-11-18 08:46:10|204186.5|204096.5|204183|204093|204190.1|204100.1|204182.1|204092.1|9
1731919580000|2024-11-18 08:46:20|204182|204092|204188|204098|204188|204098|204182|204092|4
1731919590000|2024-11-18 08:46:30|204185.3|204095.3|204185.1|204095.1|204189.8|204099.8|204176.1|204086.1|9
1731919600000|2024-11-18 08:46:40|204183.8|204093.8|204150.2|204060.2|204183.8|204093.8|204142.4|204052.4|10
1731919610000|2024-11-18 08:46:50|204148.8|204058.8|204131.4|204041.4|204148.8|204058.8|204130.8|204040.8|6
1731919620000|2024-11-18 08:47:00|204129.4|204039.4|204125.8|204035.8|204129.6|204039.6|204125.8|204035.8|8
1731919630000|2024-11-18 08:47:10|204124.3|204034.3|204084.5|203994.5|204125.8|204035.8|204065.3|203975.3|10
1731919640000|2024-11-18 08:47:20|204081.2|203991.2|204067.4|203977.4|204081.2|203991.2|204066.5|203976.5|21
1731919650000|2024-11-18 08:47:30|204070.9|203980.9|204062.7|203972.7|204073.7|203983.7|204062.7|203972.7|14
1731919660000|2024-11-18 08:47:40|204061.5|203971.5|204064.9|203974.9|204070.7|203980.7|204055.4|203965.4|16
1731919670000|2024-11-18 08:47:50|204064.6|203974.6|204065.8|203975.8|204072.5|203982.5|204064.6|203974.6|13
1731919680000|2024-11-18 08:48:00|204070|203980|204070.7|203980.7|204070.8|203980.8|204066.5|203976.5|14
1731919690000|2024-11-18 08:48:10|204070.2|203980.2|204070.1|203980.1|204087.3|203997.3|204065.7|203975.7|23
1731919700000|2024-11-18 08:48:20|204070|203980|204137.1|204047.1|204140.4|204050.4|204066.7|203976.7|23
1731919710000|2024-11-18 08:48:30|204132.4|204042.4|204097.5|204007.5|204132.4|204042.4|204089.8|203999.8|19
1731919720000|2024-11-18 08:48:40|204094.3|204004.3|204093.4|204003.4|204099|204009|204090.4|204000.4|8
1731919730000|2024-11-18 08:48:50|204093.2|204003.2|204099.7|204009.7|204099.7|204009.7|204089.8|203999.8|12
1731919740000|2024-11-18 08:49:00|204096.6|204006.6|204136|204046|204140.8|204050.8|204096.6|204006.6|15
1731919750000|2024-11-18 08:49:10|204136.1|204046.1|204139.8|204049.8|204139.9|204049.9|204136.1|204046.1|6
1731919760000|2024-11-18 08:49:20|204135.6|204045.6|204183.1|204093.1|204189.2|204099.2|204135.5|204045.5|16
1731919770000|2024-11-18 08:49:30|204182.4|204092.4|204138.5|204048.5|204183.9|204093.9|204135|204045|19
1731919780000|2024-11-18 08:49:40|204138.4|204048.4|204132.1|204042.1|204138.4|204048.4|204131.8|204041.8|5
1731919790000|2024-11-18 08:49:50|204134.9|204044.9|204140|204050|204146|204056|204134.9|204044.9|11
1731919800000|2024-11-18 08:50:00|204149|204059|204141.8|204051.8|204157.7|204067.7|204139|204049|15
1731919810000|2024-11-18 08:50:10|204142.2|204052.2|204163.2|204073.2|204163.2|204073.2|204135.3|204045.3|12
1731919820000|2024-11-18 08:50:20|204162.3|204072.3|204181.7|204091.7|204185.7|204095.7|204161.3|204071.3|24
1731919830000|2024-11-18 08:50:30|204181.5|204091.5|204178|204088|204181.7|204091.7|204171.1|204081.1|21
1731919840000|2024-11-18 08:50:40|204182.1|204092.1|204193.7|204103.7|204201.3|204111.3|204182.1|204092.1|15
1731919850000|2024-11-18 08:50:50|204194.2|204104.2|204204.9|204114.9|204208.2|204118.2|204184.9|204094.9|25
1731919860000|2024-11-18 08:51:00|204194.6|204104.6|204198.6|204108.6|204223.3|204133.3|204194.6|204104.6|29
1731919870000|2024-11-18 08:51:10|204204.4|204114.4|204204.2|204114.2|204204.4|204114.4|204198.3|204108.3|18
1731919880000|2024-11-18 08:51:20|204198.1|204108.1|204238.1|204148.1|204250|204160|204193.3|204103.3|29
1731919890000|2024-11-18 08:51:30|204237.5|204147.5|204242|204152|204244.8|204154.8|204224.3|204134.3|27
1731919900000|2024-11-18 08:51:40|204246|204156|204269|204179|204279.2|204189.2|204240.7|204150.7|24
1731919910000|2024-11-18 08:51:50|204279|204189|204272.7|204182.7|204280|204190|204267.7|204177.7|15
1731919920000|2024-11-18 08:52:00|204270.6|204180.6|204273.8|204183.8|204274.2|204184.2|204266.2|204176.2|10
1731919930000|2024-11-18 08:52:10|204269.8|204179.8|204268.6|204178.6|204275|204185|204268.6|204178.6|6
1731919940000|2024-11-18 08:52:20|204265.4|204175.4|204223.8|204133.8|204268.8|204178.8|204198.2|204133.3|21
1731919950000|2024-11-18 08:52:30|204224|204134|204163.2|204113.2|204224|204134|204163.2|204112.9|7
1731919960000|2024-11-18 08:52:40|204150.2|204100.2|204179|204089|204183.8|204100.2|204150.2|204083.8|17
1731919970000|2024-11-18 08:52:50|204179.2|204089.2|204171.5|204081.5|204179.5|204089.5|204169|204079|8
1731919980000|2024-11-18 08:53:00|204171.3|204081.3|204174.8|204084.8|204175.5|204085.5|204171.3|204081.3|10
1731919990000|2024-11-18 08:53:10|204175|204085|204181.3|204091.3|204182.1|204092.1|204175|204085|10
1731920000000|2024-11-18 08:53:20|204181.5|204091.5|204173.1|204083.1|204181.5|204091.5|204170|204080|20
1731920010000|2024-11-18 08:53:30|204172.7|204082.7|204143.1|204053.1|204172.7|204082.7|204116.6|204038.7|23
1731920020000|2024-11-18 08:53:40|204137.2|204047.2|204148.9|204058.9|204149.1|204059.1|204137.2|204047.2|14
1731920030000|2024-11-18 08:53:50|204139.4|204049.4|204165.2|204075.2|204165.2|204075.2|204139.3|204049.3|9
1731920040000|2024-11-18 08:54:00|204157.8|204067.8|204189.7|204099.7|204198.2|204108.2|204155.9|204065.9|27
1731920050000|2024-11-18 08:54:10|204193.2|204103.2|204219.4|204129.4|204223.6|204133.6|204193.2|204103.2|17
1731920060000|2024-11-18 08:54:20|204218.9|204128.9|204213.9|204123.9|204218.9|204128.9|204209.4|204119.4|6
1731920070000|2024-11-18 08:54:30|204213.8|204123.8|204215.8|204125.8|204215.9|204125.9|204210.5|204120.5|11
1731920080000|2024-11-18 08:54:40|204215.6|204125.6|204215.1|204125.1|204215.6|204125.6|204214.6|204124.6|5
1731920090000|2024-11-18 08:54:50|204215.6|204125.6|204214.5|204124.5|204215.6|204125.6|204214.5|204124.5|2
1731920100000|2024-11-18 08:55:00|204221.7|204131.7|204222.2|204132.2|204226.7|204136.7|204216.2|204126.2|20
1731920110000|2024-11-18 08:55:10|204222.1|204132.1|204180.4|204090.4|204222.1|204132.1|204167.9|204077.9|19
1731920120000|2024-11-18 08:55:20|204179.7|204089.7|204178.6|204088.6|204181.7|204091.7|204171.2|204081.2|19
1731920130000|2024-11-18 08:55:30|204172.8|204082.8|204176.2|204086.2|204180.1|204090.1|204169.2|204079.2|16
1731920140000|2024-11-18 08:55:40|204174.9|204084.9|204170.4|204080.4|204176.7|204086.7|204170.3|204080.3|6
1731920150000|2024-11-18 08:55:50|204169.9|204079.9|204156.5|204066.5|204169.9|204079.9|204145.3|204055.3|17
1731920160000|2024-11-18 08:56:00|204159.4|204069.4|204163.3|204073.3|204166|204076|204151.5|204061.5|26
1731920170000|2024-11-18 08:56:10|204165.8|204075.8|204162.3|204072.3|204172.3|204082.3|204155.1|204065.1|20
1731920180000|2024-11-18 08:56:20|204164.8|204074.8|204179.4|204089.4|204181.8|204091.8|204162.3|204072.3|6
1731920190000|2024-11-18 08:56:30|204179.2|204089.2|204178.7|204088.7|204183.7|204093.7|204174|204084|18
1731920200000|2024-11-18 08:56:40|204178.6|204088.6|204136.2|204046.2|204178.6|204088.6|204135.6|204045.6|18
1731920210000|2024-11-18 08:56:50|204136.3|204046.3|204094.1|204004.1|204136.3|204046.3|204089.7|203999.7|19
1731920220000|2024-11-18 08:57:00|204091|204001|204097.6|204007.6|204097.6|204007.6|204091|204001|12
1731920230000|2024-11-18 08:57:10|204094.6|204004.6|204094.1|204004.1|204096.9|204006.9|204085.8|203995.8|16
1731920240000|2024-11-18 08:57:20|204093.7|204003.7|204098.4|204008.4|204099.7|204009.7|204093.7|204003.7|7
1731920250000|2024-11-18 08:57:30|204095.3|204005.3|204094.5|204004.5|204097.7|204007.7|204088.7|203998.7|17
1731920260000|2024-11-18 08:57:40|204097.9|204007.9|204098.1|204008.1|204100.3|204010.3|204093.9|204003.9|9
1731920270000|2024-11-18 08:57:50|204105.2|204015.2|204132.7|204042.7|204136.6|204046.6|204105.2|204015.2|10
1731920280000|2024-11-18 08:58:00|204138|204048|204128.7|204038.7|204138|204048|204127.1|204037.1|10
1731920290000|2024-11-18 08:58:10|204129.6|204039.6|204128.9|204038.9|204129.8|204039.8|204127.3|204037.3|10
1731920300000|2024-11-18 08:58:20|204129|204039|204126.6|204036.6|204133.4|204043.4|204126.6|204036.6|11
1731920310000|2024-11-18 08:58:30|204129|204039|204130.7|204040.7|204135.7|204045.7|204128.4|204038.4|14
1731920320000|2024-11-18 08:58:40|204130.5|204040.5|204129.6|204039.6|204133.9|204043.9|204128.4|204038.4|13
1731920330000|2024-11-18 08:58:50|204129.4|204039.4|204092|204002|204129.4|204039.4|204076.3|204002|14
1731920340000|2024-11-18 08:59:00|204092.5|204002.5|204095.5|204005.5|204098.3|204008.3|204089.7|203999.7|10
1731920350000|2024-11-18 08:59:10|204097|204007|204092.8|204002.8|204102.1|204012.1|204092.8|204002.8|14
1731920360000|2024-11-18 08:59:20|204092.5|204002.5|204116.3|204026.3|204124.8|204034.8|204092.5|204002.5|31
1731920370000|2024-11-18 08:59:30|204116.9|204026.9|204125.2|204035.2|204125.2|204035.2|204114.6|204024.6|33
1731920380000|2024-11-18 08:59:40|204122.9|204032.9|204153.5|204063.5|204157.8|204067.8|204120.5|204030.5|34
1731920390000|2024-11-18 08:59:50|204150.8|204060.8|204160.4|204070.4|204166.3|204076.3|204150.8|204060.8|34
1731920400000|2024-11-18 09:00:00|204165.2|204075.2|204180.2|204090.2|204183.6|204093.6|204165.2|204075.2|16
1731920410000|2024-11-18 09:00:10|204185.4|204095.4|204181.2|204091.2|204200.6|204110.6|204181.2|204091.2|9
1731920420000|2024-11-18 09:00:20|204180.9|204090.9|204181.4|204091.4|204182.1|204092.1|204180.2|204090.2|13
1731920430000|2024-11-18 09:00:30|204177.2|204087.2|204175.7|204085.7|204181.5|204091.5|204174.6|204084.6|14
1731920440000|2024-11-18 09:00:40|204177.4|204087.4|204171.2|204081.2|204182.9|204092.9|204168.5|204078.5|18
1731920450000|2024-11-18 09:00:50|204177.6|204087.6|204176.6|204086.6|204181.8|204091.8|204166.7|204076.7|26
1731920460000|2024-11-18 09:01:00|204174.9|204084.9|204178.3|204088.3|204185.2|204095.2|204174.9|204084.9|27
1731920470000|2024-11-18 09:01:10|204183.3|204093.3|204196.1|204106.1|204196.1|204106.1|204181.9|204091.9|14
1731920480000|2024-11-18 09:01:20|204195.9|204105.9|204234.3|204144.3|204241|204151|204186.4|204096.4|25
1731920490000|2024-11-18 09:01:30|204232.3|204142.3|204156.5|204066.5|204238|204148|204152.5|204062.5|27
1731920500000|2024-11-18 09:01:40|204145.3|204055.3|204146.2|204056.2|204155.7|204065.7|204145.3|204055.3|10
1731920510000|2024-11-18 09:01:50|204149.9|204059.9|204144.6|204054.6|204153.4|204063.4|204137|204047|10
1731920520000|2024-11-18 09:02:00|204153.1|204063.1|204143.6|204053.6|204158.1|204068.1|204143.6|204053.6|16
1731920530000|2024-11-18 09:02:10|204144.1|204054.1|204143.2|204053.2|204154.9|204064.9|204143.2|204053.2|17
1731920540000|2024-11-18 09:02:20|204142.6|204052.6|204143.9|204053.9|204147.5|204057.5|204142.6|204052.6|10
1731920550000|2024-11-18 09:02:30|204148|204058|204145.3|204055.3|204148|204058|204141.6|204051.6|5
1731920560000|2024-11-18 09:02:40|204154.9|204064.9|204151.2|204061.2|204160.9|204070.9|204147.1|204057.1|10
1731920570000|2024-11-18 09:02:50|204150.2|204060.2|204181.8|204091.8|204186.1|204096.1|204150.2|204060.2|24
1731920580000|2024-11-18 09:03:00|204188.4|204098.4|204217.7|204127.7|204226.8|204136.8|204184.5|204094.5|14
1731920590000|2024-11-18 09:03:10|204219.7|204129.7|204210.8|204120.8|204220.2|204130.2|204205.7|204115.7|23
1731920600000|2024-11-18 09:03:20|204221|204131|204226.5|204136.5|204226.5|204136.5|204210.3|204120.3|20
1731920610000|2024-11-18 09:03:30|204227.3|204137.3|204215.7|204125.7|204228.1|204138.1|204212.5|204122.5|10
1731920620000|2024-11-18 09:03:40|204222.8|204132.8|204227.8|204137.8|204232.3|204142.3|204222.2|204132.2|13
1731920630000|2024-11-18 09:03:50|204232|204142|204213.5|204123.5|204232.3|204142.3|204210.5|204120.5|21
1731920640000|2024-11-18 09:04:00|204202.3|204112.3|204170.6|204080.6|204202.3|204112.3|204165.7|204075.7|20
1731920650000|2024-11-18 09:04:10|204177.7|204087.7|204172.1|204082.1|204178.3|204088.3|204167|204077|25
1731920660000|2024-11-18 09:04:20|204181.2|204091.2|204173.1|204083.1|204185|204095|204166.6|204076.6|20
1731920670000|2024-11-18 09:04:30|204170.1|204080.1|204167.9|204077.9|204172.3|204082.3|204167.6|204077.6|11
1731920680000|2024-11-18 09:04:40|204171.8|204081.8|204173.3|204083.3|204179.2|204089.2|204171|204081|19
1731920690000|2024-11-18 09:04:50|204180.6|204090.6|204197.1|204107.1|204198.3|204108.3|204172.4|204082.4|22
1731920700000|2024-11-18 09:05:00|204196.9|204106.9|204191.3|204101.3|204219.2|204129.2|204184.3|204094.3|22
1731920710000|2024-11-18 09:05:10|204192.6|204102.6|204153.7|204063.7|204199|204109|204133.9|204043.9|23
1731920720000|2024-11-18 09:05:20|204147.1|204057.1|204199.2|204109.2|204199.2|204109.2|204140.5|204050.5|25
1731920730000|2024-11-18 09:05:30|204191|204101|204227.6|204137.6|204229.3|204139.3|204185.1|204095.1|28
1731920740000|2024-11-18 09:05:40|204218.5|204128.5|204234.8|204144.8|204235.6|204145.6|204218.5|204128.5|21
1731920750000|2024-11-18 09:05:50|204234.5|204144.5|204227.5|204137.5|204242.1|204152.1|204224.8|204134.8|27
1731920760000|2024-11-18 09:06:00|204228.5|204138.5|204254.9|204164.9|204262.1|204172.1|204226.7|204136.7|20
1731920770000|2024-11-18 09:06:10|204249.5|204159.5|204253.8|204163.8|204260.8|204170.8|204249.2|204159.2|13
1731920780000|2024-11-18 09:06:20|204262|204172|204295.2|204205.2|204311.7|204221.7|204254.9|204164.9|14
1731920790000|2024-11-18 09:06:30|204303.5|204213.5|204291.4|204201.4|204303.5|204213.5|204289.8|204199.8|15
1731920800000|2024-11-18 09:06:40|204287.8|204197.8|204252|204162|204287.8|204197.8|204252|204162|13
1731920810000|2024-11-18 09:06:50|204257.7|204167.7|204220.1|204130.1|204258.8|204168.8|204216.1|204126.1|20
1731920820000|2024-11-18 09:07:00|204222|204132|204182.6|204092.6|204225.6|204135.6|204175.8|204085.8|28
1731920830000|2024-11-18 09:07:10|204186.4|204096.4|204165.5|204075.5|204186.4|204096.4|204153|204063|16
1731920840000|2024-11-18 09:07:20|204159.8|204069.8|204164.9|204074.9|204175.9|204085.9|204159.8|204069.8|13
1731920850000|2024-11-18 09:07:30|204159.3|204069.3|204170.9|204080.9|204177.4|204087.4|204159.3|204069.3|26
1731920860000|2024-11-18 09:07:40|204177.5|204087.5|204172.7|204082.7|204180.9|204090.9|204169.6|204079.6|13
1731920870000|2024-11-18 09:07:50|204169.2|204079.2|204180.2|204090.2|204180.2|204090.2|204165.6|204075.6|8
1731920880000|2024-11-18 09:08:00|204174.6|204084.6|204171.9|204081.9|204181.4|204091.4|204168.7|204078.7|10
1731920890000|2024-11-18 09:08:10|204176.2|204086.2|204186.9|204096.9|204186.9|204096.9|204164.7|204074.7|24
1731920900000|2024-11-18 09:08:20|204181.8|204091.8|204171.9|204081.9|204181.9|204091.9|204166.1|204076.1|14
1731920910000|2024-11-18 09:08:30|204172.6|204082.6|204187|204097|204200.3|204110.3|204168.4|204078.4|20
1731920920000|2024-11-18 09:08:40|204194.4|204104.4|204196.2|204106.2|204196.2|204106.2|204176.2|204086.2|7
1731920930000|2024-11-18 09:08:50|204199.1|204109.1|204193.4|204103.4|204200.6|204110.6|204185.2|204095.2|22
1731920940000|2024-11-18 09:09:00|204191.7|204101.7|204194|204104|204199|204109|204185.8|204095.8|19
1731920950000|2024-11-18 09:09:10|204210.8|204120.8|204178.2|204088.2|204213.1|204123.1|204174.6|204084.6|20
1731920960000|2024-11-18 09:09:20|204171.8|204081.8|204188.4|204098.4|204198.5|204108.5|204171.8|204081.8|21
1731920970000|2024-11-18 09:09:30|204181|204091|204178.8|204088.8|204193.6|204103.6|204178.8|204088.8|8
1731920980000|2024-11-18 09:09:40|204184.5|204094.5|204181.8|204091.8|204188.1|204098.1|204173.7|204083.7|13
1731920990000|2024-11-18 09:09:50|204175.4|204085.4|204143.1|204053.1|204175.4|204085.4|204129.9|204039.9|21
1731921000000|2024-11-18 09:10:00|204147.6|204057.6|204142.2|204052.2|204148.6|204058.6|204138.1|204048.1|21
1731921010000|2024-11-18 09:10:10|204139.8|204049.8|204152|204062|204152.3|204062.3|204138.3|204048.3|26
1731921020000|2024-11-18 09:10:20|204145.8|204055.8|204114.3|204024.3|204146|204056|204106.4|204016.4|19
1731921030000|2024-11-18 09:10:30|204111.1|204021.1|204109.6|204019.6|204112.7|204022.7|204108.6|204018.6|10
1731921040000|2024-11-18 09:10:40|204112.5|204022.5|204114.3|204024.3|204118.7|204028.7|204109.6|204019.6|14
1731921050000|2024-11-18 09:10:50|204118.7|204028.7|204118.7|204028.7|204118.7|204028.7|204116.2|204026.2|14
1731921060000|2024-11-18 09:11:00|204118.4|204028.4|204108.3|204018.3|204118.4|204028.4|204108.3|204018.3|10
1731921070000|2024-11-18 09:11:10|204112.6|204022.6|204116.2|204026.2|204116.2|204026.2|204108|204018|9
1731921080000|2024-11-18 09:11:20|204120.1|204030.1|204136.6|204046.6|204141|204051|204117.4|204027.4|19
1731921090000|2024-11-18 09:11:30|204139.3|204049.3|204109.5|204019.5|204139.3|204049.3|204109.5|204019.5|14
1731921100000|2024-11-18 09:11:40|204115.5|204025.5|204113|204023|204116.7|204026.7|204109.4|204019.4|12
1731921110000|2024-11-18 09:11:50|204115.5|204025.5|204113|204023|204115.5|204025.5|204113|204023|2
1731921120000|2024-11-18 09:12:00|204108.2|204018.2|204108.3|204018.3|204108.3|204018.3|204102.7|204012.7|7
1731921130000|2024-11-18 09:12:10|204099.5|204009.5|204106.5|204016.5|204109.3|204019.3|204099.5|204009.5|7
1731921140000|2024-11-18 09:12:20|204098.5|204008.5|204095.8|204005.8|204106.3|204024.5|204071.6|204005.8|6
1731921150000|2024-11-18 09:12:30|204092|204002|204011.1|203921.1|204096.1|204006.1|204011.1|203921.1|23
1731921160000|2024-11-18 09:12:40|204007.6|203917.6|204008.1|203918.1|204020.9|203930.9|204005.6|203915.6|18
1731921170000|2024-11-18 09:12:50|204012.3|203922.3|204020.7|203930.7|204025.3|203935.3|203979.3|203889.3|15
1731921180000|2024-11-18 09:13:00|204027.8|203937.8|204053.5|203963.5|204056|203966|204013.1|203923.1|19
1731921190000|2024-11-18 09:13:10|204049.3|203959.3|204044.2|203954.2|204057|203967|204038.4|203948.4|23
1731921200000|2024-11-18 09:13:20|204040.5|203950.5|204026.7|203936.7|204045|203955|204020.8|203930.8|21
1731921210000|2024-11-18 09:13:30|204024.7|203934.7|204029.1|203939.1|204030|203940|204024|203934|12
1731921220000|2024-11-18 09:13:40|204026.9|203936.9|204017.8|203927.8|204028.9|203938.9|204017.8|203927.8|10
1731921230000|2024-11-18 09:13:50|204022.2|203932.2|204013.9|203923.9|204030.5|203940.5|204009.4|203919.4|17
1731921240000|2024-11-18 09:14:00|204015.4|203925.4|204006.5|203916.5|204020.4|203930.4|204003|203913|13
1731921250000|2024-11-18 09:14:10|204003|203913|204000.7|203910.7|204014.4|203924.4|203998.4|203908.4|19
1731921260000|2024-11-18 09:14:20|204003.9|203913.9|204014.7|203924.7|204014.9|203924.9|203995.5|203905.5|15
1731921270000|2024-11-18 09:14:30|204017.5|203927.5|204014.1|203924.1|204020.4|203930.4|204014|203924|14
1731921280000|2024-11-18 09:14:40|204011.2|203921.2|204007.5|203917.5|204013.2|203923.2|204002.2|203912.2|14
1731921290000|2024-11-18 09:14:50|204008.2|203918.2|204017.6|203927.6|204025.1|203935.1|204008.2|203918.2|18
1731921300000|2024-11-18 09:15:00|204022.5|203932.5|204024.5|203934.5|204025.4|203935.4|204007.1|203917.1|15
1731921310000|2024-11-18 09:15:10|204024|203934|203965.5|203875.5|204026.1|203936.1|203964.6|203874.6|17
1731921320000|2024-11-18 09:15:20|203968.5|203878.5|203965.3|203875.3|203969.5|203879.5|203963.4|203873.4|6
1731921330000|2024-11-18 09:15:30|203973.7|203883.7|203963.6|203873.6|203973.7|203883.7|203963.6|203873.6|14
1731921340000|2024-11-18 09:15:40|203958.8|203868.8|203931.1|203841.1|203958.8|203868.8|203927.6|203837.6|14
1731921350000|2024-11-18 09:15:50|203929.1|203839.1|203931.6|203841.6|203931.8|203841.8|203929.1|203839.1|4
1731921360000|2024-11-18 09:16:00|203931.4|203841.4|203941|203851|203944.2|203854.2|203927.7|203837.7|23
1731921370000|2024-11-18 09:16:10|203943|203853|203983.9|203893.9|203983.9|203893.9|203933|203843|25
1731921380000|2024-11-18 09:16:20|203980.8|203890.8|203977.3|203887.3|203980.8|203890.8|203975.7|203885.7|8
1731921390000|2024-11-18 09:16:30|203979|203889|203975.2|203885.2|203979|203889|203975.2|203885.2|7
1731921400000|2024-11-18 09:16:40|203978.5|203888.5|203985|203895|203994.8|203904.8|203974.3|203884.3|23
1731921410000|2024-11-18 09:16:50|203991.2|203901.2|203986.8|203896.8|203994.8|203904.8|203983.4|203893.4|28
1731921420000|2024-11-18 09:17:00|203990.5|203900.5|203991.6|203901.6|203997.7|203907.7|203983.9|203893.9|23
1731921430000|2024-11-18 09:17:10|204010|203920|203983.5|203893.5|204014.2|203924.2|203979.1|203889.1|14
1731921440000|2024-11-18 09:17:20|203978.9|203888.9|203979.5|203889.5|203983.8|203893.8|203971|203881|16
1731921450000|2024-11-18 09:17:30|203992|203902|203988.3|203898.3|203992|203902|203983.7|203893.7|15
1731921460000|2024-11-18 09:17:40|203990.9|203900.9|204014.1|203924.1|204018|203928|203990.8|203900.8|27
1731921470000|2024-11-18 09:17:50|204017.2|203927.2|204012.4|203922.4|204020.5|203930.5|204012.2|203922.2|7
1731921480000|2024-11-18 09:18:00|204011.9|203921.9|204015.5|203925.5|204015.5|203925.5|204011.9|203921.9|3
1731921490000|2024-11-18 09:18:10|204011.3|203921.3|204014.8|203924.8|204015.3|203925.3|204010.3|203920.3|15
1731921500000|2024-11-18 09:18:20|204011.3|203921.3|204020.5|203930.5|204021.5|203931.5|204011.3|203921.3|9
1731921510000|2024-11-18 09:18:30|204013.1|203923.1|204015.2|203925.2|204017.8|203927.8|204012.3|203922.3|7
1731921520000|2024-11-18 09:18:40|204009.4|203919.4|204012.9|203922.9|204012.9|203922.9|204009.4|203919.4|2
1731921530000|2024-11-18 09:18:50|204011.7|203921.7|204016.7|203926.7|204017.7|203927.7|204008.5|203918.5|15
1731921540000|2024-11-18 09:19:00|204016.6|203926.6|203943.9|203853.9|204016.6|203926.6|203937.1|203847.1|21
1731921550000|2024-11-18 09:19:10|203937|203847|203941.5|203851.5|203949.7|203859.7|203924.2|203834.2|34
1731921560000|2024-11-18 09:19:20|203936.6|203846.6|203937.2|203847.2|203955|203865|203936.6|203846.6|33
1731921570000|2024-11-18 09:19:30|203938.5|203848.5|203931|203841|203946.4|203856.4|203929.3|203839.3|20
1731921580000|2024-11-18 09:19:40|203929.5|203839.5|203937.2|203847.2|203937.2|203847.2|203925.7|203835.7|8
1731921590000|2024-11-18 09:19:50|203938.6|203848.6|203937.2|203847.2|203942.7|203852.7|203924.2|203834.2|26
1731921600000|2024-11-18 09:20:00|203941.5|203851.5|203937.6|203847.6|203943.1|203853.1|203931.4|203841.4|24
1731921610000|2024-11-18 09:20:10|203936.7|203846.7|203878.2|203828.2|203938.6|203848.6|203857.9|203807.9|26
1731921620000|2024-11-18 09:20:20|203880.6|203830.6|203894.1|203804.1|203914.5|203833|203880.6|203801.5|26
1731921630000|2024-11-18 09:20:30|203890.6|203800.6|203878|203788|203898.5|203808.5|203848.5|203785|25
1731921640000|2024-11-18 09:20:40|203883.1|203793.1|203878.9|203788.9|203884.3|203794.3|203875|203785|31
1731921650000|2024-11-18 09:20:50|203880.5|203790.5|203883|203793|203885.1|203795.1|203877.9|203787.9|25
1731921660000|2024-11-18 09:21:00|203883.9|203793.9|203919.4|203829.4|203923|203833|203883.9|203793.9|24
1731921670000|2024-11-18 09:21:10|203922.4|203832.4|203909.8|203819.8|203930.8|203840.8|203903.3|203813.3|26
1731921680000|2024-11-18 09:21:20|203915.2|203825.2|203914.1|203824.1|203930|203840|203911|203821|25
1731921690000|2024-11-18 09:21:30|203913.9|203823.9|203918.2|203828.2|203920.4|203830.4|203903.2|203813.2|32
1731921700000|2024-11-18 09:21:40|203926|203836|203909.3|203819.3|203926|203836|203900.3|203810.3|19
1731921710000|2024-11-18 09:21:50|203900.6|203810.6|203901.3|203811.3|203913.9|203823.9|203900.6|203810.6|35
1731921720000|2024-11-18 09:22:00|203901.6|203811.6|203874|203784|203907|203817|203865.4|203775.4|22
1731921730000|2024-11-18 09:22:10|203872.3|203782.3|203852.1|203762.1|203872.3|203782.3|203807.9|203744.3|18
1731921740000|2024-11-18 09:22:20|203854.3|203764.3|203862.4|203772.4|203865.3|203775.3|203848.5|203758.5|29
1731921750000|2024-11-18 09:22:30|203863.1|203773.1|203868.2|203778.2|203868.2|203778.2|203847|203757|30
1731921760000|2024-11-18 09:22:40|203868.6|203778.6|203887.7|203797.7|203892.2|203802.2|203858.4|203768.4|19
1731921770000|2024-11-18 09:22:50|203889.8|203799.8|203838.6|203748.6|203889.8|203799.8|203804.5|203735.9|18
1731921780000|2024-11-18 09:23:00|203838.7|203748.7|203832.4|203742.4|203848.8|203758.8|203829.1|203739.1|26
1731921790000|2024-11-18 09:23:10|203831.7|203741.7|203839|203749|203843.8|203753.8|203829.7|203739.7|27
1731921800000|2024-11-18 09:23:20|203842.9|203752.9|203833.2|203743.2|203843.2|203753.2|203833.2|203743.2|26
1731921810000|2024-11-18 09:23:30|203833.7|203743.7|203758.6|203668.6|203833.7|203743.7|203758.6|203668.6|28
1731921820000|2024-11-18 09:23:40|203763.8|203673.8|203721.9|203671.9|203765.7|203683.9|203719.3|203662.3|29
1731921830000|2024-11-18 09:23:50|203719.7|203669.7|203724.3|203674.3|203729.8|203679.8|203715.8|203665.8|19
1731921840000|2024-11-18 09:24:00|203732.7|203682.7|203737|203687|203739.8|203689.8|203716.1|203666.1|26
1731921850000|2024-11-18 09:24:10|203738.8|203688.8|203734|203684|203748.5|203698.5|203729.7|203679.7|19
1731921860000|2024-11-18 09:24:20|203733.3|203683.3|203727.9|203677.9|203733.3|203683.3|203718.6|203668.6|29
1731921870000|2024-11-18 09:24:30|203726|203676|203736.7|203686.7|203737.1|203687.1|203722.7|203672.7|20
1731921880000|2024-11-18 09:24:40|203736.6|203686.6|203747.3|203697.3|203749.4|203699.4|203736.6|203686.6|17
1731921890000|2024-11-18 09:24:50|203747.7|203697.7|203746.8|203696.8|203751.8|203701.8|203746.8|203696.8|8
1731921900000|2024-11-18 09:25:00|203749.2|203699.2|203754.6|203704.6|203760.6|203710.6|203749.2|203699.2|11
1731921910000|2024-11-18 09:25:10|203754.8|203704.8|203743.2|203693.2|203754.8|203704.8|203740.6|203690.6|12
1731921920000|2024-11-18 09:25:20|203740.5|203690.5|203736.2|203686.2|203744.1|203694.1|203736.2|203686.2|12
1731921930000|2024-11-18 09:25:30|203735.7|203685.7|203740|203690|203742|203692|203734.1|203684.1|15
1731921940000|2024-11-18 09:25:40|203739.1|203689.1|203721.5|203671.5|203740.1|203690.1|203715.1|203665.1|25
1731921950000|2024-11-18 09:25:50|203723.9|203673.9|203719|203669|203723.9|203673.9|203714.7|203664.7|23
1731921960000|2024-11-18 09:26:00|203720.9|203670.9|203721.3|203671.3|203721.3|203671.3|203717.1|203667.1|11
1731921970000|2024-11-18 09:26:10|203723.9|203673.9|203725.3|203675.3|203727.1|203677.1|203717.7|203667.7|18
1731921980000|2024-11-18 09:26:20|203725|203675|203730.4|203680.4|203734.7|203684.7|203718.4|203668.4|22
1731921990000|2024-11-18 09:26:30|203730.2|203680.2|203727.5|203677.5|203730.2|203680.2|203721.2|203671.2|14
1731922000000|2024-11-18 09:26:40|203727.6|203677.6|203721.4|203671.4|203727.6|203677.6|203717.5|203667.5|18
1731922010000|2024-11-18 09:26:50|203723.3|203673.3|203719|203669|203731.9|203681.9|203719|203669|25
1731922020000|2024-11-18 09:27:00|203717.9|203667.9|203730.9|203680.9|203733.5|203683.5|203717.9|203667.9|17
1731922030000|2024-11-18 09:27:10|203730.8|203680.8|203733.1|203683.1|203740.7|203690.7|203729.8|203679.8|18
1731922040000|2024-11-18 09:27:20|203739.8|203689.8|203732.1|203682.1|203741.1|203691.1|203729.5|203679.5|18
1731922050000|2024-11-18 09:27:30|203735.2|203685.2|203733.1|203683.1|203739.4|203689.4|203731.9|203681.9|24
1731922060000|2024-11-18 09:27:40|203732.9|203682.9|203764.7|203674.7|203764.7|203710.8|203732.7|203674.7|22
1731922070000|2024-11-18 09:27:50|203766.4|203676.4|203773.7|203683.7|203788.2|203708.5|203758.5|203674.4|23
1731922080000|2024-11-18 09:28:00|203775|203685|203764.7|203674.7|203775|203685|203759.3|203669.3|15
1731922090000|2024-11-18 09:28:10|203763.4|203673.4|203770.3|203680.3|203777.5|203687.5|203753.4|203663.4|28
1731922100000|2024-11-18 09:28:20|203763.2|203673.2|203748.7|203658.7|203763.2|203673.2|203746|203656|26
1731922110000|2024-11-18 09:28:30|203746.4|203656.4|203744.7|203654.7|203746.4|203656.4|203738.4|203648.4|16
1731922120000|2024-11-18 09:28:40|203745|203655|203752.3|203662.3|203752.3|203662.3|203742.3|203652.3|19
1731922130000|2024-11-18 09:28:50|203751.3|203661.3|203752.4|203662.4|203753|203663|203750|203660|13
1731922140000|2024-11-18 09:29:00|203753|203663|203764.7|203674.7|203769.2|203679.2|203745.7|203655.7|28
1731922150000|2024-11-18 09:29:10|203764.4|203674.4|203764.4|203674.4|203768|203678|203748.4|203658.4|20
1731922160000|2024-11-18 09:29:20|203766.7|203676.7|203757.4|203667.4|203766.9|203676.9|203757.4|203667.4|22
1731922170000|2024-11-18 09:29:30|203762.7|203672.7|203780.5|203690.5|203781.5|203691.5|203757.7|203667.7|29
1731922180000|2024-11-18 09:29:40|203781.9|203691.9|203782.8|203692.8|203791.7|203701.7|203781.9|203691.9|30
1731922190000|2024-11-18 09:29:50|203787.4|203697.4|203782.9|203692.9|203791.3|203701.3|203781.9|203691.9|23
1731922200000|2024-11-18 09:30:00|203783.7|203693.7|203729.4|203679.4|203805|203715|203725.9|203652.7|21
1731922210000|2024-11-18 09:30:10|203725.2|203675.2|203730.8|203680.8|203734.1|203684.1|203723|203673|17
1731922220000|2024-11-18 09:30:20|203725.9|203675.9|203732.8|203682.8|203733.3|203683.3|203725.9|203675.9|20
1731922230000|2024-11-18 09:30:30|203729.9|203679.9|203730.8|203680.8|203736.1|203686.1|203729|203679|15
1731922240000|2024-11-18 09:30:40|203733|203683|203718.7|203668.7|203736.4|203686.4|203715.3|203665.3|19
1731922250000|2024-11-18 09:30:50|203715.3|203665.3|203717.2|203667.2|203725.2|203675.2|203712|203662|10
1731922260000|2024-11-18 09:31:00|203720.4|203670.4|203719.9|203629.9|203726.2|203670.4|203664.6|203595.8|31
1731922270000|2024-11-18 09:31:10|203720.1|203630.1|203711.2|203621.2|203725.5|203635.5|203700.6|203610.6|29
1731922280000|2024-11-18 09:31:20|203708.7|203618.7|203719.3|203629.3|203719.3|203629.3|203676.1|203609.5|20
1731922290000|2024-11-18 09:31:30|203714.5|203624.5|203711.8|203621.8|203719.3|203629.3|203706|203616|18
1731922300000|2024-11-18 09:31:40|203708.7|203618.7|203710.9|203620.9|203715.8|203625.8|203708.5|203618.5|15
1731922310000|2024-11-18 09:31:50|203711.1|203621.1|203731.5|203641.5|203731.5|203641.5|203711.1|203621.1|7
1731922320000|2024-11-18 09:32:00|203731.7|203641.7|203748.3|203698.3|203760.1|203705.9|203725.4|203635.4|14
1731922330000|2024-11-18 09:32:10|203746.3|203696.3|203839.9|203749.9|203841.5|203769.8|203746.3|203696.3|25
1731922340000|2024-11-18 09:32:20|203840.7|203750.7|203838.5|203748.5|203848.7|203758.7|203838.5|203748.5|10
1731922350000|2024-11-18 09:32:30|203841.5|203751.5|203846.1|203756.1|203846.1|203756.1|203841.2|203751.2|10
1731922360000|2024-11-18 09:32:40|203844.8|203754.8|203854.2|203764.2|203855.8|203765.8|203844.8|203754.8|17
1731922370000|2024-11-18 09:32:50|203854.6|203764.6|203848.9|203758.9|203858.2|203768.2|203848.9|203758.9|24
1731922380000|2024-11-18 09:33:00|203849.4|203759.4|203846.5|203756.5|203856|203766|203846.2|203756.2|15
1731922390000|2024-11-18 09:33:10|203849.6|203759.6|203850.4|203760.4|203850.7|203760.7|203849.6|203759.6|7
1731922400000|2024-11-18 09:33:20|203850.7|203760.7|203901.1|203851.1|203925.1|203855|203850.1|203760.1|14
1731922410000|2024-11-18 09:33:30|203892.7|203842.7|203856.6|203766.6|203892.7|203842.7|203853.2|203763.2|19
1731922420000|2024-11-18 09:33:40|203855.3|203765.3|203852.3|203762.3|203855.4|203782.9|203832.9|203756.7|18
1731922430000|2024-11-18 09:33:50|203852.5|203762.5|203813.3|203723.3|203852.5|203762.5|203810|203720|17
1731922440000|2024-11-18 09:34:00|203813.5|203723.5|203888.3|203798.3|203888.3|203798.3|203801.2|203711.2|20
1731922450000|2024-11-18 09:34:10|203885.4|203795.4|203890.4|203800.4|203903.1|203813.1|203881.1|203791.1|20
1731922460000|2024-11-18 09:34:20|203891.1|203801.1|203883.7|203793.7|203891.4|203801.4|203883.7|203793.7|18
1731922470000|2024-11-18 09:34:30|203884.2|203794.2|203899.3|203809.3|203904|203814|203883.5|203793.5|31
1731922480000|2024-11-18 09:34:40|203899|203809|203900.9|203810.9|203901.7|203811.7|203893.5|203803.5|19
1731922490000|2024-11-18 09:34:50|203902.3|203812.3|203900.3|203810.3|203902.3|203812.3|203892.5|203802.5|15
1731922500000|2024-11-18 09:35:00|203900.5|203810.5|203903.4|203813.4|203907.5|203817.5|203896|203806|24
1731922510000|2024-11-18 09:35:10|203903.9|203813.9|203925.3|203835.3|203928.2|203838.2|203903.3|203813.3|23
1731922520000|2024-11-18 09:35:20|203925.7|203835.7|203927.5|203837.5|203928.2|203838.2|203925.7|203835.7|4
1731922530000|2024-11-18 09:35:30|203926.7|203836.7|203934.5|203844.5|203934.5|203844.5|203922.3|203832.3|16
1731922540000|2024-11-18 09:35:40|203934.4|203844.4|204001.6|203911.6|204001.9|203911.9|203933.7|203843.7|24
1731922550000|2024-11-18 09:35:50|204001.8|203911.8|204000.1|203910.1|204004.9|203914.9|203999.4|203909.4|7
1731922560000|2024-11-18 09:36:00|203999.4|203909.4|203973.3|203883.3|204003.2|203913.2|203966.4|203876.4|31
1731922570000|2024-11-18 09:36:10|203962.3|203872.3|203966.5|203876.5|203975.7|203885.7|203962.3|203872.3|19
1731922580000|2024-11-18 09:36:20|203967.8|203877.8|203967.5|203877.5|203971.1|203881.1|203962|203872|19
1731922590000|2024-11-18 09:36:30|203967.7|203877.7|203969.1|203879.1|203974.6|203884.6|203964|203874|17
1731922600000|2024-11-18 09:36:40|203974.6|203884.6|204003.9|203913.9|204008.5|203918.5|203969.3|203879.3|21
1731922610000|2024-11-18 09:36:50|204004.3|203914.3|203982.8|203892.8|204007.2|203917.2|203978.2|203888.2|18
1731922620000|2024-11-18 09:37:00|203983|203893|203968.8|203878.8|203983|203893|203953.8|203863.8|17
1731922630000|2024-11-18 09:37:10|203972.2|203882.2|203961.9|203871.9|203974.1|203884.1|203955.9|203865.9|17
1731922640000|2024-11-18 09:37:20|203961.8|203871.8|203961.9|203871.9|203965.9|203875.9|203954.7|203864.7|13
1731922650000|2024-11-18 09:37:30|203955.9|203865.9|203959.9|203869.9|203967.2|203877.2|203949.3|203859.3|23
1731922660000|2024-11-18 09:37:40|203959|203869|203966.8|203876.8|203966.8|203876.8|203953.1|203863.1|23
1731922670000|2024-11-18 09:37:50|203961.7|203871.7|203933.4|203843.4|203972.7|203882.7|203927.7|203837.7|27
1731922680000|2024-11-18 09:38:00|203936.9|203846.9|203964|203874|203968.6|203878.6|203933|203843|14
1731922690000|2024-11-18 09:38:10|203971.1|203881.1|203966.9|203876.9|203974.4|203884.4|203959.8|203869.8|25
1731922700000|2024-11-18 09:38:20|203963.1|203873.1|203936.7|203846.7|203965.2|203875.2|203936.7|203846.7|30
1731922710000|2024-11-18 09:38:30|203937.3|203847.3|203945.3|203855.3|203946.4|203856.4|203930.5|203840.5|13
1731922720000|2024-11-18 09:38:40|203942.2|203852.2|203936.3|203846.3|203942.2|203852.2|203929.5|203839.5|20
1731922730000|2024-11-18 09:38:50|203936|203846|203937.4|203847.4|203938.2|203848.2|203934.2|203844.2|11
1731922740000|2024-11-18 09:39:00|203934.4|203844.4|203937.2|203847.2|203938|203848|203931.6|203841.6|9
1731922750000|2024-11-18 09:39:10|203934|203844|203932.4|203842.4|203938|203848|203932.2|203842.2|8
1731922760000|2024-11-18 09:39:20|203936.3|203846.3|203935.5|203845.5|203936.3|203846.3|203932|203842|8
1731922770000|2024-11-18 09:39:30|203931.5|203841.5|203934.8|203844.8|203934.8|203844.8|203931.5|203841.5|4
1731922780000|2024-11-18 09:39:40|203934.7|203844.7|203934.7|203844.7|203934.8|203844.8|203934.7|203844.7|3
1731922790000|2024-11-18 09:39:50|203935|203845|203935|203845|203936.2|203846.2|203935|203845|5
1731922800000|2024-11-18 09:40:00|203934.8|203844.8|203956.2|203866.2|203966.7|203876.7|203932.5|203842.5|21
1731922810000|2024-11-18 09:40:10|203952.5|203862.5|203936.2|203846.2|203960.6|203870.6|203932.8|203842.8|23
1731922820000|2024-11-18 09:40:20|203936.1|203846.1|203934.2|203844.2|203936.1|203846.1|203930.4|203840.4|7
1731922830000|2024-11-18 09:40:30|203937.3|203847.3|203945.3|203855.3|203945.3|203855.3|203937.3|203847.3|2
1731922840000|2024-11-18 09:40:40|203941|203851|203935.4|203845.4|203945.8|203855.8|203929.8|203839.8|10
1731922850000|2024-11-18 09:40:50|203929.1|203839.1|203933.9|203843.9|203935.1|203845.1|203927.9|203837.9|6
1731922860000|2024-11-18 09:41:00|203932.9|203842.9|203863.6|203773.6|203932.9|203842.9|203854.5|203764.5|20
1731922870000|2024-11-18 09:41:10|203863.8|203773.8|203862.3|203772.3|203867.2|203777.2|203861.8|203771.8|17
1731922880000|2024-11-18 09:41:20|203862|203772|203962.4|203872.4|203971.7|203917.9|203861.8|203771.8|17
1731922890000|2024-11-18 09:41:30|203960.1|203870.1|203954.9|203864.9|203960.1|203870.1|203939.5|203849.5|17
1731922900000|2024-11-18 09:41:40|203956.5|203866.5|203976.8|203886.8|203976.8|203886.8|203946.7|203856.7|17
1731922910000|2024-11-18 09:41:50|203979.2|203889.2|203992.4|203902.4|203999.8|203909.8|203979.2|203889.2|16
1731922920000|2024-11-18 09:42:00|203999.8|203909.8|203990.3|203900.3|203999.8|203909.8|203977.7|203887.7|24
1731922930000|2024-11-18 09:42:10|203988.2|203898.2|203975.3|203885.3|203990.3|203900.3|203971|203881|23
1731922940000|2024-11-18 09:42:20|203968.8|203878.8|203989.9|203899.9|204005.2|203915.2|203968.8|203878.8|21
1731922950000|2024-11-18 09:42:30|203984.3|203894.3|203989.6|203899.6|203995.3|203905.3|203984.3|203894.3|15
1731922960000|2024-11-18 09:42:40|203993|203903|203973.6|203883.6|203993|203903|203973.6|203883.6|18
1731922970000|2024-11-18 09:42:50|203977.8|203887.8|203965|203875|203986.1|203896.1|203961.7|203871.7|18
1731922980000|2024-11-18 09:43:00|203954.9|203864.9|203927|203837|203969.7|203879.7|203927|203837|22
1731922990000|2024-11-18 09:43:10|203926.8|203836.8|203936.5|203846.5|203936.9|203846.9|203926.8|203836.8|9
1731923000000|2024-11-18 09:43:20|203933|203843|203947.7|203857.7|203951.5|203861.5|203933|203843|5
1731923010000|2024-11-18 09:43:30|203942.7|203852.7|203964.2|203874.2|203964.2|203874.2|203942.5|203852.5|19
1731923020000|2024-11-18 09:43:40|203961.1|203871.1|203968.8|203878.8|203969.2|203879.2|203951.8|203861.8|19
1731923030000|2024-11-18 09:43:50|203962.2|203872.2|203973.9|203883.9|203977.3|203887.3|203953.9|203863.9|12
1731923040000|2024-11-18 09:44:00|203974.1|203884.1|203970.4|203880.4|203977.3|203887.3|203970.4|203880.4|17
1731923050000|2024-11-18 09:44:10|203970.6|203880.6|203973.6|203883.6|203983.5|203893.5|203970.6|203880.6|12
1731923060000|2024-11-18 09:44:20|203973.5|203883.5|203977.1|203887.1|203984.6|203894.6|203959.2|203869.2|22
1731923070000|2024-11-18 09:44:30|203976.9|203886.9|203977.7|203887.7|203985.9|203895.9|203973.9|203883.9|11
1731923080000|2024-11-18 09:44:40|203977.8|203887.8|203978|203888|203980.1|203890.1|203975.2|203885.2|11
1731923090000|2024-11-18 09:44:50|203977.8|203887.8|203972.7|203882.7|203988.7|203898.7|203961.1|203871.1|11
1731923100000|2024-11-18 09:45:00|203972.5|203882.5|203971|203881|203972.5|203882.5|203964.5|203874.5|13
1731923110000|2024-11-18 09:45:10|203970|203880|203971.2|203881.2|203971.6|203881.6|203965.8|203875.8|7
1731923120000|2024-11-18 09:45:20|203969.1|203879.1|203971.6|203881.6|203974.2|203884.2|203968.1|203878.1|16
1731923130000|2024-11-18 09:45:30|203971.4|203881.4|203935.1|203845.1|203971.6|203881.6|203924.6|203834.6|9
1731923140000|2024-11-18 09:45:40|203935.2|203845.2|203931.4|203841.4|203945.8|203855.8|203931.2|203841.2|15
1731923150000|2024-11-18 09:45:50|203936.8|203846.8|203934.3|203844.3|203953.6|203863.6|203932.6|203842.6|19
1731923160000|2024-11-18 09:46:00|203934|203844|203940.3|203850.3|203942.1|203852.1|203929.2|203839.2|14
1731923170000|2024-11-18 09:46:10|203942.3|203852.3|203950.8|203860.8|203951|203861|203935.9|203845.9|17
1731923180000|2024-11-18 09:46:20|203950.5|203860.5|203923.3|203833.3|203950.5|203860.5|203923.3|203833.3|21
1731923190000|2024-11-18 09:46:30|203924.4|203834.4|203924.7|203834.7|203927.3|203837.3|203921.6|203831.6|11
1731923200000|2024-11-18 09:46:40|203921.8|203831.8|203929|203839|203936|203846|203921.8|203831.8|20
1731923210000|2024-11-18 09:46:50|203928.7|203838.7|203926.4|203836.4|203928.7|203838.7|203924.4|203834.4|15
1731923220000|2024-11-18 09:47:00|203928.5|203838.5|203927.2|203837.2|203928.5|203838.5|203925.4|203835.4|11
1731923230000|2024-11-18 09:47:10|203926.9|203836.9|203932.8|203842.8|203935.3|203845.3|203926.9|203836.9|12
1731923240000|2024-11-18 09:47:20|203933.1|203843.1|203924|203834|203933.1|203843.1|203918.8|203828.8|11
1731923250000|2024-11-18 09:47:30|203924.5|203834.5|203922.3|203832.3|203925.1|203835.1|203920.9|203830.9|21
1731923260000|2024-11-18 09:47:40|203923.8|203833.8|203922.6|203832.6|203924.4|203834.4|203922.3|203832.3|7
1731923270000|2024-11-18 09:47:50|203923.8|203833.8|203929.8|203839.8|203935.4|203845.4|203922.3|203832.3|30
1731923280000|2024-11-18 09:48:00|203928.3|203838.3|203923.9|203833.9|203930|203840|203914.3|203824.3|23
1731923290000|2024-11-18 09:48:10|203922.4|203832.4|203927|203837|203927.1|203837.1|203918.7|203828.7|20
1731923300000|2024-11-18 09:48:20|203927.1|203837.1|203886|203796|203930|203840|203882|203792|21
1731923310000|2024-11-18 09:48:30|203886.1|203796.1|203929.9|203839.9|203929.9|203839.9|203885.3|203795.3|18
1731923320000|2024-11-18 09:48:40|203929.8|203839.8|203931.5|203841.5|203936|203846|203924.3|203834.3|17
1731923330000|2024-11-18 09:48:50|203931.3|203841.3|203928.1|203838.1|203931.6|203841.6|203926.2|203836.2|13
1731923340000|2024-11-18 09:49:00|203928.3|203838.3|204014.8|203924.8|204019|203929|203928.3|203838.3|17
1731923350000|2024-11-18 09:49:10|204018.7|203928.7|204030.2|203940.2|204033.2|203943.2|204008.5|203918.5|22
1731923360000|2024-11-18 09:49:20|204020|203930|204022.7|203932.7|204032.2|203942.2|204017.3|203927.3|17
1731923370000|2024-11-18 09:49:30|204016.7|203926.7|204029|203939|204042.7|203952.7|204009.5|203919.5|22
1731923380000|2024-11-18 09:49:40|204039.5|203949.5|204085|203995|204089.9|203999.9|204036|203946|18
1731923390000|2024-11-18 09:49:50|204084.8|203994.8|204072.6|203982.6|204085|203995|204072.1|203982.1|9
1731923400000|2024-11-18 09:50:00|204072.7|203982.7|204020|203930|204072.7|203982.7|204015.7|203925.7|18
1731923410000|2024-11-18 09:50:10|204019.5|203929.5|204035.2|203945.2|204041.4|203951.4|204018.9|203928.9|12
1731923420000|2024-11-18 09:50:20|204045.6|203955.6|204039.5|203949.5|204045.6|203955.6|204030.7|203940.7|28
1731923430000|2024-11-18 09:50:30|204052.2|203962.2|204030.7|203940.7|204052.2|203962.2|204030.7|203940.7|19
1731923440000|2024-11-18 09:50:40|204030.9|203940.9|204027.9|203937.9|204044|203954|204025|203935|25
1731923450000|2024-11-18 09:50:50|204027.3|203937.3|204058.9|203968.9|204071.7|203981.7|204011.6|203921.6|14
1731923460000|2024-11-18 09:51:00|204061|203971|204101.2|204011.2|204109.9|204019.9|204061|203971|30
1731923470000|2024-11-18 09:51:10|204100.4|204010.4|204099.2|204009.2|204109.3|204019.3|204094.5|204004.5|18
1731923480000|2024-11-18 09:51:20|204071.4|203981.4|204065.5|203975.5|204077|203987|204060|203970|21
1731923490000|2024-11-18 09:51:30|204069.9|203979.9|204089.9|203999.9|204092.8|204002.8|204064.4|203974.4|23
1731923500000|2024-11-18 09:51:40|204094.8|204004.8|204094.7|204004.7|204094.9|204004.9|204079.6|203989.6|11
1731923510000|2024-11-18 09:51:50|204090|204000|204074.2|203984.2|204090.2|204000.2|204064.4|203974.4|23
1731923520000|2024-11-18 09:52:00|204070.4|203980.4|204082.3|203992.3|204088.1|203998.1|204070.3|203980.3|16
1731923530000|2024-11-18 09:52:10|204085.8|203995.8|204075.1|203985.1|204087.9|203997.9|204066.3|203976.3|21
1731923540000|2024-11-18 09:52:20|204075.2|203985.2|204100.5|204010.5|204101.4|204011.4|204070.7|203980.7|22
1731923550000|2024-11-18 09:52:30|204100.4|204010.4|204116.2|204026.2|204121.9|204031.9|204098.3|204008.3|21
1731923560000|2024-11-18 09:52:40|204115.5|204025.5|204112.2|204022.2|204115.5|204025.5|204112.2|204022.2|7
1731923570000|2024-11-18 09:52:50|204125|204035|204201|204111|204208.9|204118.9|204125|204035|18
1731923580000|2024-11-18 09:53:00|204201.3|204111.3|204270.8|204180.8|204272|204182|204201.3|204111.3|19
1731923590000|2024-11-18 09:53:10|204277|204187|204228.7|204138.7|204284.6|204199.7|204228.7|204138.7|25
1731923600000|2024-11-18 09:53:20|204225.1|204135.1|204227.9|204137.9|204230.4|204140.4|204225.1|204135.1|14
1731923610000|2024-11-18 09:53:30|204234.6|204144.6|204274.1|204184.1|204274.5|204184.5|204226.5|204136.5|16
1731923620000|2024-11-18 09:53:40|204269.8|204179.8|204277.5|204187.5|204278|204188|204269.8|204179.8|13
1731923630000|2024-11-18 09:53:50|204271|204181|204273.5|204183.5|204277|204187|204271|204181|18
1731923640000|2024-11-18 09:54:00|204275|204185|204275.5|204185.5|204288.3|204198.3|204271.7|204181.7|13
1731923650000|2024-11-18 09:54:10|204275.8|204185.8|204263.7|204173.7|204275.8|204185.8|204253.1|204163.1|32
1731923660000|2024-11-18 09:54:20|204259.5|204169.5|204302.4|204212.4|204313.6|204223.6|204256.8|204166.8|34
1731923670000|2024-11-18 09:54:30|204312.5|204222.5|204264.5|204174.5|204312.6|204222.6|204264.5|204174.5|19
1731923680000|2024-11-18 09:54:40|204265.6|204175.6|204273.1|204183.1|204273.3|204183.3|204265.6|204175.6|13
1731923690000|2024-11-18 09:54:50|204271.4|204181.4|204273.7|204183.7|204284.8|204194.8|204265.6|204175.6|25
1731923700000|2024-11-18 09:55:00|204273|204183|204317.4|204227.4|204320.8|204230.8|204273|204183|25
1731923710000|2024-11-18 09:55:10|204317.9|204227.9|204296.4|204206.4|204317.9|204227.9|204290.9|204200.9|17
1731923720000|2024-11-18 09:55:20|204292.5|204202.5|204301.6|204211.6|204306.1|204216.1|204284.4|204194.4|26
1731923730000|2024-11-18 09:55:30|204291.8|204201.8|204308.9|204218.9|204313.8|204223.8|204289.6|204199.6|20
1731923740000|2024-11-18 09:55:40|204309.1|204219.1|204313.6|204223.6|204313.8|204223.8|204304.1|204214.1|9
1731923750000|2024-11-18 09:55:50|204312.6|204222.6|204342.5|204252.5|204350.3|204260.3|204308.8|204218.8|17
1731923760000|2024-11-18 09:56:00|204339.3|204249.3|204352.8|204262.8|204362|204272|204339.2|204249.2|22
1731923770000|2024-11-18 09:56:10|204353.5|204263.5|204381.9|204291.9|204389.6|204299.6|204352.8|204262.8|28
1731923780000|2024-11-18 09:56:20|204382.6|204292.6|204406.6|204316.6|204406.6|204316.6|204381.9|204291.9|23
1731923790000|2024-11-18 09:56:30|204406.4|204316.4|204406.7|204316.7|204416.1|204326.1|204401.7|204311.7|21
1731923800000|2024-11-18 09:56:40|204412.9|204322.9|204353.8|204263.8|204412.9|204322.9|204343.2|204258.1|25
1731923810000|2024-11-18 09:56:50|204353.6|204263.6|204335.4|204245.4|204353.8|204263.8|204316.3|204226.3|22
1731923820000|2024-11-18 09:57:00|204333.4|204243.4|204396.5|204306.5|204397.3|204307.3|204325.5|204235.5|23
1731923830000|2024-11-18 09:57:10|204392.2|204302.2|204390.4|204300.4|204392.2|204302.2|204383.9|204293.9|12
1731923840000|2024-11-18 09:57:20|204390.7|204300.7|204415|204325|204420.5|204330.5|204387.8|204297.8|9
1731923850000|2024-11-18 09:57:30|204417.3|204327.3|204454.9|204364.9|204458.2|204368.2|204415.2|204325.2|21
1731923860000|2024-11-18 09:57:40|204452.1|204362.1|204475.6|204385.6|204476.1|204386.1|204451.5|204361.5|14
1731923870000|2024-11-18 09:57:50|204476.6|204386.6|204454.8|204364.8|204501.8|204411.8|204453.4|204363.4|21
1731923880000|2024-11-18 09:58:00|204455|204365|204463.4|204373.4|204469.2|204379.2|204455|204365|25
1731923890000|2024-11-18 09:58:10|204468.7|204378.7|204486.4|204396.4|204487|204413.3|204451.7|204361.7|33
1731923900000|2024-11-18 09:58:20|204482.8|204392.8|204482.8|204392.8|204482.8|204392.8|204482.4|204392.4|5
1731923910000|2024-11-18 09:58:30|204484.6|204394.6|204480.3|204390.3|204511.3|204449|204470.5|204380.5|15
1731923920000|2024-11-18 09:58:40|204481.5|204391.5|204474.2|204384.2|204481.5|204391.5|204471.1|204381.1|17
1731923930000|2024-11-18 09:58:50|204474.4|204384.4|204459.2|204369.2|204479.2|204389.2|204459.2|204369.2|24
1731923940000|2024-11-18 09:59:00|204462.2|204372.2|204363.7|204273.7|204462.2|204372.2|204339.7|204249.7|25
1731923950000|2024-11-18 09:59:10|204363.9|204273.9|204366.2|204276.2|204372.5|204282.5|204358.3|204268.3|16
1731923960000|2024-11-18 09:59:20|204365|204275|204365.2|204275.2|204372.2|204282.2|204365|204275|7
1731923970000|2024-11-18 09:59:30|204364|204274|204360.5|204270.5|204364.1|204274.1|204360.3|204270.3|7
1731923980000|2024-11-18 09:59:40|204360.8|204270.8|204358.2|204268.2|204376.7|204286.7|204348.2|204258.2|17
1731923990000|2024-11-18 09:59:50|204358.1|204268.1|204353.8|204263.8|204358.1|204268.1|204353.4|204263.4|7
1731924000000|2024-11-18 10:00:00|204353.9|204263.9|204364.3|204274.3|204376.9|204286.9|204353.8|204263.8|25
1731924010000|2024-11-18 10:00:10|204364.8|204274.8|204381.1|204291.1|204386.4|204296.4|204364.8|204274.8|19
1731924020000|2024-11-18 10:00:20|204394.2|204304.2|204397.9|204307.9|204398.2|204308.2|204391.4|204301.4|9
1731924030000|2024-11-18 10:00:30|204397.7|204307.7|204394.2|204304.2|204397.9|204307.9|204393.2|204303.2|12
1731924040000|2024-11-18 10:00:40|204396.7|204306.7|204397.1|204307.1|204398.1|204308.1|204392.7|204302.7|17
1731924050000|2024-11-18 10:00:50|204396.8|204306.8|204402|204312|204402.5|204312.5|204396.5|204306.5|8
1731924060000|2024-11-18 10:01:00|204401.7|204311.7|204384.1|204294.1|204402|204312|204379.2|204289.2|12
1731924070000|2024-11-18 10:01:10|204383.1|204293.1|204383.9|204293.9|204383.9|204293.9|204374|204284|9
1731924080000|2024-11-18 10:01:20|204383.7|204293.7|204393.7|204303.7|204394.7|204304.7|204383.5|204293.5|21
1731924090000|2024-11-18 10:01:30|204397.3|204307.3|204403.7|204313.7|204404.2|204314.2|204397.3|204307.3|6
1731924100000|2024-11-18 10:01:40|204405.9|204315.9|204380.4|204290.4|204405.9|204315.9|204374.7|204284.7|21
1731924110000|2024-11-18 10:01:50|204384.9|204294.9|204390.6|204300.6|204394.8|204304.8|204384.9|204294.9|11
1731924120000|2024-11-18 10:02:00|204390.8|204300.8|204389.3|204299.3|204390.8|204300.8|204389.3|204299.3|2
1731924130000|2024-11-18 10:02:10|204386.2|204296.2|204383.1|204293.1|204386.2|204296.2|204381.6|204291.6|16
1731924140000|2024-11-18 10:02:20|204382.6|204292.6|204385.6|204295.6|204389.2|204299.2|204377.9|204287.9|13
1731924150000|2024-11-18 10:02:30|204385.2|204295.2|204382.3|204292.3|204387.2|204297.2|204377.5|204287.5|14
1731924160000|2024-11-18 10:02:40|204373.7|204283.7|204292.4|204202.4|204373.7|204283.7|204281.5|204191.5|22
1731924170000|2024-11-18 10:02:50|204297.7|204207.7|204284.3|204194.3|204307.2|204217.2|204284.3|204194.3|20
1731924180000|2024-11-18 10:03:00|204284.1|204194.1|204258.4|204168.4|204284.1|204194.1|204245.7|204155.7|19
1731924190000|2024-11-18 10:03:10|204263.2|204173.2|204199.6|204109.6|204263.2|204173.2|204199.4|204109.4|19
1731924200000|2024-11-18 10:03:20|204198.7|204108.7|204211.8|204121.8|204221.8|204131.8|204196.2|204106.2|17
1731924210000|2024-11-18 10:03:30|204211.9|204121.9|204207.9|204117.9|204221.9|204131.9|204207|204117|11
1731924220000|2024-11-18 10:03:40|204207|204117|204210.8|204120.8|204210.9|204120.9|204205|204115|12
1731924230000|2024-11-18 10:03:50|204211|204121|204206|204116|204222.5|204132.5|204201.4|204111.4|10
1731924240000|2024-11-18 10:04:00|204204.3|204114.3|204187.9|204097.9|204206.9|204116.9|204170.7|204080.7|22
1731924250000|2024-11-18 10:04:10|204190.7|204100.7|204199|204109|204217.8|204127.8|204190.7|204100.7|23
1731924260000|2024-11-18 10:04:20|204205.7|204115.7|204210.6|204120.6|204215|204125|204198.2|204108.2|16
1731924270000|2024-11-18 10:04:30|204208.6|204118.6|204229.6|204139.6|204232.1|204142.1|204208.3|204118.3|25
1731924280000|2024-11-18 10:04:40|204229.2|204139.2|204229.4|204139.4|204230.5|204140.5|204222.9|204132.9|31
1731924290000|2024-11-18 10:04:50|204226.4|204136.4|204229.7|204139.7|204230.3|204140.3|204224.7|204134.7|31
1731924300000|2024-11-18 10:05:00|204229.9|204139.9|204226.7|204136.7|204234.3|204144.3|204226.7|204136.7|17
1731924310000|2024-11-18 10:05:10|204226.2|204136.2|204226.2|204136.2|204226.4|204136.4|204225.7|204135.7|5
1731924320000|2024-11-18 10:05:20|204214.6|204124.6|204175.1|204085.1|204222.5|204132.5|204148.8|204058.8|22
1731924330000|2024-11-18 10:05:30|204173.8|204083.8|204168.9|204078.9|204173.8|204083.8|204164.8|204074.8|14
1731924340000|2024-11-18 10:05:40|204167.7|204077.7|204198.6|204108.6|204209.7|204119.7|204167.7|204077.7|11
1731924350000|2024-11-18 10:05:50|204204.8|204114.8|204196.1|204106.1|204204.8|204114.8|204196.1|204106.1|3
1731924360000|2024-11-18 10:06:00|204206.8|204116.8|204216|204126|204216.8|204126.8|204200.3|204110.3|10
1731924370000|2024-11-18 10:06:10|204210.9|204120.9|204200.8|204110.8|204216|204126|204200.8|204110.8|8
1731924380000|2024-11-18 10:06:20|204205.1|204115.1|204210.7|204120.7|204210.8|204120.8|204205.1|204115.1|6
1731924390000|2024-11-18 10:06:30|204208.1|204118.1|204214.5|204124.5|204214.5|204124.5|204206.6|204116.6|7
1731924400000|2024-11-18 10:06:40|204214.4|204124.4|204214.7|204124.7|204214.7|204124.7|204214|204124|4
1731924410000|2024-11-18 10:06:50|204214.5|204124.5|204232.5|204142.5|204233.6|204143.6|204214.5|204124.5|18
1731924420000|2024-11-18 10:07:00|204273.4|204183.4|204293.5|204203.5|204293.9|204203.9|204273.4|204183.4|13
1731924430000|2024-11-18 10:07:10|204284.8|204194.8|204272.3|204182.3|204284.8|204194.8|204272.3|204182.3|4
1731924450000|2024-11-18 10:07:30|204279|204189|204247.5|204157.5|204292|204202|204247.5|204157.5|11
1731924460000|2024-11-18 10:07:40|204237.8|204147.8|204168.2|204078.2|204237.8|204147.8|204152.9|204062.9|14
1731924470000|2024-11-18 10:07:50|204171.5|204081.5|204172.7|204082.7|204172.9|204082.9|204156.6|204066.6|16
1731924480000|2024-11-18 10:08:00|204173.4|204083.4|204171.6|204081.6|204178.9|204088.9|204165.7|204075.7|21
1731924490000|2024-11-18 10:08:10|204169.6|204079.6|204167.4|204077.4|204175.4|204085.4|204164.8|204074.8|8
1731924500000|2024-11-18 10:08:20|204164.8|204074.8|204167|204077|204171.7|204081.7|204164.8|204074.8|10
1731924510000|2024-11-18 10:08:30|204169.4|204079.4|204168.4|204078.4|204174.7|204084.7|204166|204076|10
1731924520000|2024-11-18 10:08:40|204171.7|204081.7|204185.9|204095.9|204187.7|204097.7|204168.7|204078.7|11
1731924530000|2024-11-18 10:08:50|204184.9|204094.9|204185.5|204095.5|204185.8|204095.8|204182.5|204092.5|10
1731924540000|2024-11-18 10:09:00|204185.6|204095.6|204184.8|204094.8|204185.6|204095.6|204180.4|204090.4|11
1731924550000|2024-11-18 10:09:10|204188.3|204098.3|204186.1|204096.1|204188.3|204098.3|204180|204090|9
1731924560000|2024-11-18 10:09:20|204182.2|204092.2|204203.7|204113.7|204205.9|204115.9|204182.2|204092.2|14
1731924570000|2024-11-18 10:09:30|204202.9|204112.9|204202.7|204112.7|204202.9|204112.9|204202.7|204112.7|2
1731924580000|2024-11-18 10:09:40|204202.4|204112.4|204205|204115|204205|204115|204202.4|204112.4|4
1731924590000|2024-11-18 10:09:50|204204.9|204114.9|204209.5|204119.5|204209.5|204119.5|204200.4|204110.4|6
1731924600000|2024-11-18 10:10:00|204206.3|204116.3|204214.1|204124.1|204220.1|204130.1|204206.3|204116.3|10
1731924610000|2024-11-18 10:10:10|204214.4|204124.4|204214.4|204124.4|204214.6|204124.6|204208.3|204118.3|11
1731924620000|2024-11-18 10:10:20|204209.6|204119.6|204207.1|204117.1|204214.9|204124.9|204202.5|204112.5|13
1731924630000|2024-11-18 10:10:30|204202.5|204112.5|204199.2|204109.2|204208.4|204118.4|204199.2|204109.2|12
1731924640000|2024-11-18 10:10:40|204199.6|204109.6|204203.4|204113.4|204208.1|204118.1|204198.3|204108.3|7
1731924650000|2024-11-18 10:10:50|204208|204118|204211.6|204121.6|204212|204122|204206.7|204116.7|7
1731924660000|2024-11-18 10:11:00|204205.2|204115.2|204209.1|204119.1|204209.1|204119.1|204201.2|204111.2|10
1731924670000|2024-11-18 10:11:10|204201.6|204111.6|204216.5|204126.5|204216.5|204126.5|204201.6|204111.6|7
1731924680000|2024-11-18 10:11:20|204211.7|204121.7|204179.7|204089.7|204211.7|204121.7|204179.4|204089.4|18
1731924690000|2024-11-18 10:11:30|204180.4|204090.4|204182.7|204092.7|204182.9|204092.9|204180.4|204090.4|7
1731924700000|2024-11-18 10:11:40|204182.9|204092.9|204182.4|204092.4|204182.9|204092.9|204180.4|204090.4|7
1731924710000|2024-11-18 10:11:50|204182.6|204092.6|204182.9|204092.9|204183.4|204093.4|204182.6|204092.6|8
1731924720000|2024-11-18 10:12:00|204182.7|204092.7|204176.7|204086.7|204182.7|204092.7|204176.7|204086.7|8
1731924730000|2024-11-18 10:12:10|204176.9|204086.9|204133.6|204043.6|204176.9|204086.9|204123.1|204033.1|8
1731924740000|2024-11-18 10:12:20|204139.1|204049.1|204136.7|204046.7|204139.1|204049.1|204128.5|204038.5|11
1731924750000|2024-11-18 10:12:30|204136.5|204046.5|204188.5|204098.5|204192.7|204102.7|204131.5|204041.5|20
1731924760000|2024-11-18 10:12:40|204184.8|204094.8|204196.2|204106.2|204198.4|204108.4|204184.8|204094.8|18
1731924770000|2024-11-18 10:12:50|204198.1|204108.1|204191.6|204101.6|204198.2|204108.2|204190.3|204100.3|11
1731924780000|2024-11-18 10:13:00|204197.7|204107.7|204192|204102|204197.7|204107.7|204192|204102|4
1731924790000|2024-11-18 10:13:10|204195.6|204105.6|204190.9|204100.9|204197|204107|204186.4|204096.4|12
1731924800000|2024-11-18 10:13:20|204190.7|204100.7|204215.6|204125.6|204223.7|204133.7|204190.7|204100.7|18
1731924810000|2024-11-18 10:13:30|204216.3|204126.3|204232.2|204142.2|204232.2|204142.2|204216.3|204126.3|8
1731924820000|2024-11-18 10:13:40|204231.9|204141.9|204227.1|204137.1|204235.1|204145.1|204224.8|204134.8|21
1731924830000|2024-11-18 10:13:50|204227.3|204137.3|204231.4|204141.4|204236.1|204146.1|204225.5|204135.5|15
1731924840000|2024-11-18 10:14:00|204236.1|204146.1|204229.9|204139.9|204236.1|204146.1|204229.4|204139.4|11
1731924850000|2024-11-18 10:14:10|204232.9|204142.9|204256.8|204166.8|204266.1|204176.1|204231.7|204141.7|21
1731924860000|2024-11-18 10:14:20|204260.5|204170.5|204268.6|204178.6|204271.2|204181.2|204260.5|204170.5|9
1731924870000|2024-11-18 10:14:30|204264.7|204174.7|204264.9|204174.9|204268.6|204178.6|204264.7|204174.7|4
1731924880000|2024-11-18 10:14:40|204264.7|204174.7|204251.6|204161.6|204268.4|204178.4|204244.8|204154.8|9
1731924890000|2024-11-18 10:14:50|204260.5|204170.5|204257.3|204167.3|204260.5|204170.5|204251.3|204161.3|11
1731924900000|2024-11-18 10:15:00|204257.5|204167.5|204257.7|204167.7|204257.8|204167.8|204247|204157|22
1731924910000|2024-11-18 10:15:10|204254.8|204164.8|204246.4|204156.4|204257.7|204167.7|204243.3|204153.3|19
1731924920000|2024-11-18 10:15:20|204253.1|204163.1|204227.9|204137.9|204253.1|204163.1|204222.9|204132.9|16
1731924930000|2024-11-18 10:15:30|204228.1|204138.1|204174.4|204084.4|204228.1|204138.1|204174.4|204084.4|18
1731924940000|2024-11-18 10:15:40|204174.6|204084.6|204138.7|204048.7|204182.9|204092.9|204137.7|204047.7|20
1731924950000|2024-11-18 10:15:50|204138.3|204048.3|204148.1|204058.1|204156.6|204066.6|204138.3|204048.3|14
1731924960000|2024-11-18 10:16:00|204154.7|204064.7|204140.2|204050.2|204154.7|204064.7|204140.2|204050.2|11
1731924970000|2024-11-18 10:16:10|204144.7|204054.7|204151.5|204061.5|204152.4|204062.4|204144.7|204054.7|9
1731924980000|2024-11-18 10:16:20|204148.3|204058.3|204155.9|204065.9|204163.2|204073.2|204147.1|204057.1|11
1731924990000|2024-11-18 10:16:30|204156.1|204066.1|204157.9|204067.9|204162.5|204072.5|204151.4|204061.4|10
1731925000000|2024-11-18 10:16:40|204151.7|204061.7|204138.3|204088.3|204157.6|204088.3|204125.8|204049.3|19
1731925010000|2024-11-18 10:16:50|204145.8|204095.8|204140|204050|204147.4|204095.8|204125.3|204048.9|15
1731925020000|2024-11-18 10:17:00|204143.9|204053.9|204141.6|204051.6|204152.7|204062.7|204141.3|204051.3|15
1731925030000|2024-11-18 10:17:10|204141.9|204051.9|204142.1|204052.1|204152.2|204062.2|204141.7|204051.7|17
1731925040000|2024-11-18 10:17:20|204141.9|204051.9|204123.2|204073.2|204143.9|204080.8|204120.7|204051.9|21
1731925050000|2024-11-18 10:17:30|204123.4|204073.4|204177.7|204127.7|204204.5|204134.5|204123.4|204073.4|17
1731925060000|2024-11-18 10:17:40|204204.2|204114.2|204196|204106|204205.8|204115.8|204196|204106|7
1731925070000|2024-11-18 10:17:50|204198.8|204108.8|204215.5|204125.5|204224.9|204153.5|204194.8|204108.8|25
1731925080000|2024-11-18 10:18:00|204210.5|204120.5|204222.5|204132.5|204228.5|204138.5|204204.9|204114.9|22
1731925090000|2024-11-18 10:18:10|204222.3|204132.3|204203.4|204153.4|204224|204153.4|204203.1|204127.9|11
1731925100000|2024-11-18 10:18:20|204203.6|204153.6|204227.3|204137.3|204234.6|204153.6|204203.6|204136.9|10
1731925110000|2024-11-18 10:18:30|204231.6|204141.6|204235.9|204145.9|204235.9|204145.9|204227.3|204137.3|6
1731925120000|2024-11-18 10:18:40|204235.7|204145.7|204238.2|204148.2|204238.2|204148.2|204230.7|204140.7|7
1731925130000|2024-11-18 10:18:50|204234.8|204144.8|204256.2|204166.2|204268.9|204188.2|204234.5|204144.5|21
1731925140000|2024-11-18 10:19:00|204249.7|204159.7|204253.6|204163.6|204256.9|204166.9|204240.7|204150.7|24
1731925150000|2024-11-18 10:19:10|204250.4|204160.4|204259.5|204169.5|204261.6|204171.6|204244.8|204154.8|20
1731925160000|2024-11-18 10:19:20|204259.1|204169.1|204254.2|204164.2|204259.3|204169.3|204252|204162|8
1731925170000|2024-11-18 10:19:30|204258.5|204168.5|204262.1|204172.1|204262.1|204172.1|204246.3|204156.3|22
1731925180000|2024-11-18 10:19:40|204260.1|204170.1|204242.6|204152.6|204262.1|204172.1|204242.6|204152.6|19
1731925190000|2024-11-18 10:19:50|204233.2|204143.2|204231.7|204141.7|204242.1|204152.1|204228.9|204138.9|17
1731925200000|2024-11-18 10:20:00|204236|204146|204272.3|204182.3|204277.8|204194.9|204236|204146|21
1731925210000|2024-11-18 10:20:10|204277.3|204187.3|204281.8|204191.8|204281.9|204191.9|204272.7|204182.7|18
1731925220000|2024-11-18 10:20:20|204278.2|204188.2|204262.5|204212.5|204278.2|204212.5|204258.3|204187.9|9
1731925230000|2024-11-18 10:20:30|204266.7|204216.7|204281.9|204191.9|204294.6|204227.2|204266.7|204188.3|12
1731925240000|2024-11-18 10:20:40|204279.8|204189.8|204284.6|204194.6|204288.9|204198.9|204278.3|204188.3|9
1731925250000|2024-11-18 10:20:50|204293.4|204203.4|204294.8|204204.8|204302|204212|204281.1|204191.1|19
1731925260000|2024-11-18 10:21:00|204297.4|204207.4|204288.6|204198.6|204299.9|204209.9|204288.6|204198.6|14
1731925270000|2024-11-18 10:21:10|204286.9|204196.9|204278.6|204228.6|204299.9|204232.4|204278.6|204195|20
1731925280000|2024-11-18 10:21:20|204273.8|204223.8|204287.4|204197.4|204297.9|204228.6|204273.8|204190.6|18
1731925290000|2024-11-18 10:21:30|204285.6|204195.6|204283.7|204193.7|204296.5|204206.5|204271|204181|19
1731925300000|2024-11-18 10:21:40|204280.9|204190.9|204275.9|204185.9|204293.4|204203.4|204275.9|204185.9|16
1731925310000|2024-11-18 10:21:50|204279.6|204189.6|204281|204191|204287.9|204197.9|204279.6|204189.6|12
1731925320000|2024-11-18 10:22:00|204285.4|204195.4|204285|204195|204285.9|204195.9|204279.1|204189.1|6
1731925330000|2024-11-18 10:22:10|204280.9|204190.9|204292.4|204202.4|204300.5|204210.5|204280.9|204190.9|19
1731925340000|2024-11-18 10:22:20|204286.2|204196.2|204297.8|204207.8|204304|204214|204286.2|204196.2|20
1731925350000|2024-11-18 10:22:30|204297.5|204207.5|204278|204188|204300.3|204210.3|204271.5|204181.5|18
1731925360000|2024-11-18 10:22:40|204284.4|204194.4|204285|204195|204289.3|204199.3|204273.8|204183.8|30
1731925370000|2024-11-18 10:22:50|204281|204191|204284.4|204194.4|204284.4|204194.4|204278.2|204188.2|23
1731925380000|2024-11-18 10:23:00|204283.4|204193.4|204274|204184|204284.6|204194.6|204270.9|204180.9|24
1731925390000|2024-11-18 10:23:10|204273.8|204183.8|204288.7|204198.7|204291.8|204201.8|204268.2|204178.2|18
1731925400000|2024-11-18 10:23:20|204284.6|204194.6|204282.4|204192.4|204286.6|204196.6|204273.4|204183.4|33
1731925410000|2024-11-18 10:23:30|204274.9|204184.9|204282.7|204192.7|204291.1|204201.1|204274.9|204184.9|30
1731925420000|2024-11-18 10:23:40|204280.1|204190.1|204283.9|204193.9|204286.4|204196.4|204268.4|204178.4|33
1731925430000|2024-11-18 10:23:50|204278.2|204188.2|204283.4|204193.4|204287.1|204197.1|204278.2|204188.2|27
1731925440000|2024-11-18 10:24:00|204278|204188|204281.7|204191.7|204290.9|204200.9|204278|204188|18
1731925450000|2024-11-18 10:24:10|204287.7|204197.7|204298.8|204208.8|204298.8|204208.8|204284.3|204194.3|19
1731925460000|2024-11-18 10:24:20|204296.6|204206.6|204297.5|204207.5|204299.2|204209.2|204295.4|204205.4|18
1731925470000|2024-11-18 10:24:30|204296|204206|204281.9|204191.9|204296|204206|204273.4|204183.4|18
1731925480000|2024-11-18 10:24:40|204280.2|204190.2|204261.9|204171.9|204283.8|204193.8|204258.4|204168.4|29
1731925490000|2024-11-18 10:24:50|204261.7|204171.7|204261.9|204171.9|204262.2|204172.2|204260.9|204170.9|18
1731925500000|2024-11-18 10:25:00|204261.5|204171.5|204268.4|204178.4|204273.2|204183.2|204261.5|204171.5|27
1731925510000|2024-11-18 10:25:10|204272.6|204182.6|204228.9|204138.9|204277.4|204187.4|204222.9|204132.9|20
1731925520000|2024-11-18 10:25:20|204228.8|204138.8|204230.3|204140.3|204235|204145|204227.1|204137.1|20
1731925530000|2024-11-18 10:25:30|204230.2|204140.2|204224.7|204134.7|204230.3|204140.3|204223.1|204133.1|19
1731925540000|2024-11-18 10:25:40|204224.9|204134.9|204224.4|204134.4|204226.8|204136.8|204219.3|204129.3|15
1731925550000|2024-11-18 10:25:50|204225.1|204135.1|204224.8|204134.8|204226.5|204136.5|204220.7|204130.7|14
1731925560000|2024-11-18 10:26:00|204225|204135|204233|204143|204241.4|204151.4|204221.1|204131.1|25
1731925570000|2024-11-18 10:26:10|204235.6|204145.6|204221.8|204131.8|204237|204147|204221.8|204131.8|19
1731925580000|2024-11-18 10:26:20|204220.6|204130.6|204222.9|204132.9|204222.9|204132.9|204212.4|204122.4|21
1731925590000|2024-11-18 10:26:30|204227.5|204137.5|204223|204133|204227.5|204137.5|204222.3|204132.3|15
1731925600000|2024-11-18 10:26:40|204226.9|204136.9|204227|204137|204228.7|204138.7|204223.6|204133.6|15
1731925610000|2024-11-18 10:26:50|204226.8|204136.8|204221.5|204131.5|204229.6|204139.6|204221.2|204131.2|15
1731925620000|2024-11-18 10:27:00|204223.4|204133.4|204235.3|204145.3|204247.8|204157.8|204219|204129|22
1731925630000|2024-11-18 10:27:10|204231.1|204141.1|204230|204140|204231.2|204141.2|204223.4|204133.4|27
1731925640000|2024-11-18 10:27:20|204229.1|204139.1|204232.1|204142.1|204237.9|204147.9|204219.2|204129.2|27
1731925650000|2024-11-18 10:27:30|204242.4|204152.4|204233|204143|204242.4|204152.4|204229.5|204139.5|12
1731925660000|2024-11-18 10:27:40|204234.2|204144.2|204260.5|204170.5|204263.8|204173.8|204228.8|204138.8|23
1731925670000|2024-11-18 10:27:50|204265|204175|204270.5|204180.5|204271|204181|204265|204175|14
1731925680000|2024-11-18 10:28:00|204270.8|204180.8|204270.2|204180.2|204270.8|204180.8|204269.7|204179.7|12
1731925690000|2024-11-18 10:28:10|204270|204180|204267.5|204177.5|204270.7|204180.7|204267.1|204177.1|8
1731925700000|2024-11-18 10:28:20|204270.8|204180.8|204271.4|204181.4|204271.5|204181.5|204268.6|204178.6|8
1731925710000|2024-11-18 10:28:30|204271.2|204181.2|204271.7|204181.7|204271.7|204181.7|204271.2|204181.2|10
1731925720000|2024-11-18 10:28:40|204271.9|204181.9|204270.7|204180.7|204271.9|204181.9|204268.3|204178.3|8
1731925730000|2024-11-18 10:28:50|204270.6|204180.6|204266.2|204176.2|204270.8|204180.8|204266.1|204176.1|9
1731925740000|2024-11-18 10:29:00|204265.1|204175.1|204187.4|204097.4|204266.1|204176.1|204187.4|204097.4|19
1731925750000|2024-11-18 10:29:10|204188.3|204098.3|204202.3|204112.3|204204.5|204114.5|204187.1|204097.1|17
1731925760000|2024-11-18 10:29:20|204194.5|204104.5|204200.8|204110.8|204204.7|204114.7|204188.9|204098.9|20
1731925770000|2024-11-18 10:29:30|204202|204112|204199.6|204109.6|204206|204116|204196.2|204106.2|10
1731925780000|2024-11-18 10:29:40|204199.8|204109.8|204197.7|204107.7|204199.8|204109.8|204192.8|204102.8|10
1731925790000|2024-11-18 10:29:50|204197.5|204107.5|204197.3|204107.3|204197.6|204107.6|204197.2|204107.2|7
1731925800000|2024-11-18 10:30:00|204194.1|204104.1|204200.4|204110.4|204201.2|204111.2|204191|204101|15
1731925810000|2024-11-18 10:30:10|204200.2|204110.2|204206.8|204116.8|204206.8|204116.8|204194.8|204104.8|12
1731925820000|2024-11-18 10:30:20|204206.7|204116.7|204201.4|204111.4|204206.7|204116.7|204197.5|204107.5|19
1731925830000|2024-11-18 10:30:30|204200.6|204110.6|204199|204109|204202.1|204112.1|204198.5|204108.5|12
1731925840000|2024-11-18 10:30:40|204199.3|204109.3|204197.6|204107.6|204199.7|204109.7|204195.1|204105.1|15
1731925850000|2024-11-18 10:30:50|204197.3|204107.3|204197.5|204107.5|204198|204108|204194.6|204104.6|24
1731925860000|2024-11-18 10:31:00|204197.8|204107.8|204193|204103|204197.8|204107.8|204187.5|204097.5|25
1731925870000|2024-11-18 10:31:10|204182.9|204092.9|204155.4|204065.4|204184.7|204094.7|204136.3|204046.3|18
1731925880000|2024-11-18 10:31:20|204154.5|204064.5|204152.2|204062.2|204161.3|204071.3|204141.3|204051.3|27
1731925890000|2024-11-18 10:31:30|204156.8|204066.8|204159.4|204069.4|204164.9|204074.9|204152.2|204062.2|18
1731925900000|2024-11-18 10:31:40|204162.6|204072.6|204160.7|204070.7|204162.8|204072.8|204158|204068|14
1731925910000|2024-11-18 10:31:50|204161.1|204071.1|204161.6|204071.6|204163.9|204073.9|204156.2|204066.2|16
1731925920000|2024-11-18 10:32:00|204163.2|204073.2|204160.4|204070.4|204165.4|204075.4|204157.9|204067.9|20
1731925930000|2024-11-18 10:32:10|204161.1|204071.1|204136|204046|204167.4|204077.4|204135.7|204045.7|26
1731925940000|2024-11-18 10:32:20|204138.1|204048.1|204141.3|204051.3|204141.8|204051.8|204104.1|204014.1|31
1731925950000|2024-11-18 10:32:30|204143.6|204053.6|204151.7|204061.7|204162.5|204072.5|204143.6|204053.6|13
1731925960000|2024-11-18 10:32:40|204144.8|204054.8|204161.1|204071.1|204162.2|204072.2|204144.8|204054.8|23
1731925970000|2024-11-18 10:32:50|204161.3|204071.3|204150.7|204060.7|204161.3|204071.3|204140.3|204050.3|22
1731925980000|2024-11-18 10:33:00|204153.6|204063.6|204153.8|204063.8|204154.1|204064.1|204150.7|204060.7|10
1731925990000|2024-11-18 10:33:10|204150.3|204060.3|204153.3|204063.3|204159.9|204069.9|204150.3|204060.3|20
1731926000000|2024-11-18 10:33:20|204150.8|204060.8|204153.8|204063.8|204154.4|204064.4|204150.4|204060.4|17
1731926010000|2024-11-18 10:33:30|204153.4|204063.4|204152.8|204062.8|204153.6|204063.6|204150.4|204060.4|16
1731926020000|2024-11-18 10:33:40|204154|204064|204155.5|204065.5|204155.5|204065.5|204154|204064|7
1731926030000|2024-11-18 10:33:50|204154.5|204064.5|204163.7|204073.7|204169.6|204079.6|204153.2|204063.2|18
1731926040000|2024-11-18 10:34:00|204170.6|204080.6|204181.2|204091.2|204187.5|204097.5|204163.2|204073.2|18
1731926050000|2024-11-18 10:34:10|204180.8|204090.8|204179.9|204089.9|204186.8|204096.8|204179.9|204089.9|11
1731926060000|2024-11-18 10:34:20|204182.1|204092.1|204179.1|204089.1|204182.1|204092.1|204179.1|204089.1|5
1731926070000|2024-11-18 10:34:30|204180.8|204090.8|204178.1|204088.1|204182.8|204092.8|204171.9|204081.9|9
1731926080000|2024-11-18 10:34:40|204178.3|204088.3|204178.3|204088.3|204178.3|204088.3|204178.3|204088.3|1
1731926090000|2024-11-18 10:34:50|204182.8|204092.8|204182.1|204092.1|204182.8|204092.8|204178.3|204088.3|5
1731926100000|2024-11-18 10:35:00|204180.2|204090.2|204181|204091|204184.2|204094.2|204180.2|204090.2|6
1731926110000|2024-11-18 10:35:10|204178|204088|204139.8|204049.8|204178|204088|204139.8|204049.8|18
1731926120000|2024-11-18 10:35:20|204141.8|204051.8|204071.7|203981.7|204143.8|204053.8|204068.8|203978.8|31
1731926130000|2024-11-18 10:35:30|204082|203992|204074.1|203984.1|204082|203992|204073|203983|22
1731926140000|2024-11-18 10:35:40|204073.2|203983.2|204063|203973|204074.4|203984.4|204059.9|203969.9|15
1731926150000|2024-11-18 10:35:50|204061.9|203971.9|204061.9|203971.9|204061.9|203971.9|204061.9|203971.9|1
1731926160000|2024-11-18 10:36:00|204063|203973|204078.5|203988.5|204084.7|203994.7|204062.1|203972.1|13
1731926170000|2024-11-18 10:36:10|204079.9|203989.9|204090.9|204000.9|204091.8|204001.8|204079.9|203989.9|11
1731926180000|2024-11-18 10:36:20|204091.7|204001.7|204101.3|204011.3|204102.1|204012.1|204088.3|203998.3|10
1731926190000|2024-11-18 10:36:30|204102.5|204012.5|204107.3|204017.3|204107.3|204017.3|204101.1|204011.1|6
1731926200000|2024-11-18 10:36:40|204109.1|204019.1|204106|204016|204109.1|204019.1|204106|204016|8
1731926210000|2024-11-18 10:36:50|204106.3|204016.3|204107|204017|204107.3|204017.3|204106|204016|8
1731926220000|2024-11-18 10:37:00|204109.1|204019.1|204143.7|204053.7|204156|204066|204106.8|204016.8|17
1731926230000|2024-11-18 10:37:10|204145.1|204055.1|204143.4|204053.4|204145.1|204055.1|204141|204051|5
1731926240000|2024-11-18 10:37:20|204149.3|204059.3|204155.4|204065.4|204164.3|204074.3|204148.3|204058.3|14
1731926250000|2024-11-18 10:37:30|204157.4|204067.4|204156.9|204066.9|204164.7|204074.7|204153.8|204063.8|5
1731926260000|2024-11-18 10:37:40|204158.7|204068.7|204157.8|204067.8|204165.5|204075.5|204149.9|204059.9|11
1731926270000|2024-11-18 10:37:50|204158.8|204068.8|204183.3|204093.3|204183.3|204093.3|204157.8|204067.8|10
1731926280000|2024-11-18 10:38:00|204182.3|204092.3|204182|204092|204182.3|204092.3|204179.5|204089.5|6
1731926290000|2024-11-18 10:38:10|204181.8|204091.8|204177.7|204087.7|204184|204094|204174.1|204084.1|13
1731926300000|2024-11-18 10:38:20|204182.8|204092.8|204174.4|204084.4|204184|204094|204170.3|204080.3|14
1731926310000|2024-11-18 10:38:30|204140.8|204050.8|204156|204066|204160.3|204070.3|204140.8|204050.8|15
1731926320000|2024-11-18 10:38:40|204157|204067|204154.9|204064.9|204161.8|204071.8|204150.9|204060.9|12
1731926330000|2024-11-18 10:38:50|204154.6|204064.6|204147.5|204057.5|204160|204070|204147.5|204057.5|25
1731926340000|2024-11-18 10:39:00|204149.3|204059.3|204163.3|204073.3|204163.3|204073.3|204146.3|204056.3|22
1731926350000|2024-11-18 10:39:10|204165.7|204075.7|204143.6|204053.6|204165.7|204075.7|204143.3|204053.3|32
1731926360000|2024-11-18 10:39:20|204146|204056|204144.6|204054.6|204152.5|204062.5|204143.6|204053.6|24
1731926370000|2024-11-18 10:39:30|204147.7|204057.7|204146.1|204056.1|204154.8|204064.8|204139.4|204049.4|21
1731926380000|2024-11-18 10:39:40|204145.9|204055.9|204138.6|204048.6|204147|204057|204136.7|204046.7|10
1731926390000|2024-11-18 10:39:50|204138.3|204048.3|204134|204044|204138.6|204048.6|204128.1|204038.1|20
1731926400000|2024-11-18 10:40:00|204134.2|204044.2|204136|204046|204139.1|204049.1|204129|204039|24
1731926410000|2024-11-18 10:40:10|204136.2|204046.2|204136.1|204046.1|204136.7|204046.7|204135.9|204045.9|14
1731926420000|2024-11-18 10:40:20|204136.2|204046.2|204145.7|204055.7|204148.2|204058.2|204134.4|204044.4|26
1731926430000|2024-11-18 10:40:30|204146.8|204056.8|204143.6|204053.6|204147.1|204057.1|204141.8|204051.8|16
1731926440000|2024-11-18 10:40:40|204143.4|204053.4|204154.9|204064.9|204159.5|204069.5|204143.2|204053.2|11
1731926450000|2024-11-18 10:40:50|204151.6|204061.6|204140.1|204050.1|204155.7|204065.7|204140.1|204050.1|25
1731926460000|2024-11-18 10:41:00|204142.8|204052.8|204142.1|204052.1|204147|204057|204140.1|204050.1|17
1731926470000|2024-11-18 10:41:10|204142|204052|204143.5|204053.5|204147.4|204057.4|204141.2|204051.2|15
1731926480000|2024-11-18 10:41:20|204143.4|204053.4|204144|204054|204147.5|204057.5|204141.2|204051.2|11
1731926490000|2024-11-18 10:41:30|204143.6|204053.6|204146.3|204056.3|204150|204060|204141.7|204051.7|6
1731926500000|2024-11-18 10:41:40|204146.1|204056.1|204144.2|204054.2|204147.6|204057.6|204142.2|204052.2|11
1731926510000|2024-11-18 10:41:50|204144|204054|204138.7|204048.7|204145.6|204055.6|204138.7|204048.7|6
1731926520000|2024-11-18 10:42:00|204138.8|204048.8|204138.7|204048.7|204139.5|204049.5|204137.6|204047.6|7
1731926530000|2024-11-18 10:42:10|204139|204049|204142.2|204052.2|204142.5|204052.5|204137.1|204047.1|12
1731926540000|2024-11-18 10:42:20|204143|204053|204145.4|204055.4|204146.6|204056.6|204143|204053|10
1731926550000|2024-11-18 10:42:30|204145.2|204055.2|204146.7|204056.7|204146.7|204056.7|204145.2|204055.2|3
1731926560000|2024-11-18 10:42:40|204154.6|204064.6|204173|204083|204177.8|204087.8|204154.6|204064.6|18
1731926570000|2024-11-18 10:42:50|204176.3|204086.3|204175.8|204085.8|204176.8|204086.8|204172.4|204082.4|25
1731926580000|2024-11-18 10:43:00|204175.4|204085.4|204174.7|204084.7|204181.5|204091.5|204172.5|204082.5|22
1731926590000|2024-11-18 10:43:10|204174.4|204084.4|204140.4|204050.4|204174.7|204084.7|204133.4|204043.4|13
1731926600000|2024-11-18 10:43:20|204140.8|204050.8|204130.5|204040.5|204140.8|204050.8|204130.2|204040.2|19
1731926610000|2024-11-18 10:43:30|204133.5|204043.5|204135.4|204045.4|204138|204048|204129.2|204039.2|22
1731926620000|2024-11-18 10:43:40|204133.7|204043.7|204135.8|204045.8|204140.3|204050.3|204133|204043|29
1731926630000|2024-11-18 10:43:50|204138.7|204048.7|204136.7|204046.7|204139.5|204049.5|204131.8|204041.8|21
1731926640000|2024-11-18 10:44:00|204139.5|204049.5|204135|204045|204139.7|204049.7|204130.2|204040.2|20
1731926650000|2024-11-18 10:44:10|204135.6|204045.6|204140.3|204050.3|204143.7|204053.7|204128.6|204038.6|32
1731926660000|2024-11-18 10:44:20|204137.3|204047.3|204134.3|204044.3|204143.8|204053.8|204134.3|204044.3|16
1731926670000|2024-11-18 10:44:30|204133.9|204043.9|204137.6|204047.6|204142.2|204052.2|204131.4|204041.4|18
1731926680000|2024-11-18 10:44:40|204140.4|204050.4|204137.1|204047.1|204141.9|204051.9|204136.8|204046.8|28
1731926690000|2024-11-18 10:44:50|204137.3|204047.3|204136.5|204046.5|204140.1|204050.1|204129.6|204039.6|22
1731926700000|2024-11-18 10:45:00|204132.8|204042.8|204128|204038|204136.5|204046.5|204128|204038|9
1731926710000|2024-11-18 10:45:10|204128.3|204038.3|204129.8|204039.8|204133.6|204043.6|204128.3|204038.3|9
1731926720000|2024-11-18 10:45:20|204133.5|204043.5|204134.9|204044.9|204139|204049|204128.6|204038.6|27
1731926730000|2024-11-18 10:45:30|204133.1|204043.1|204129|204039|204137.7|204047.7|204128|204038|8
1731926740000|2024-11-18 10:45:40|204129.7|204039.7|204135.9|204045.9|204139.8|204049.8|204129.7|204039.7|15
1731926750000|2024-11-18 10:45:50|204136.5|204046.5|204137.3|204047.3|204145.3|204055.3|204133|204043|21
1731926760000|2024-11-18 10:46:00|204136.6|204046.6|204128.6|204038.6|204141.3|204051.3|204128.6|204038.6|19
1731926770000|2024-11-18 10:46:10|204130.1|204040.1|204100.7|204010.7|204130.1|204040.1|204095.3|204005.3|11
1731926780000|2024-11-18 10:46:20|204100.9|204010.9|204100.7|204010.7|204100.9|204010.9|204100.6|204010.6|5
1731926790000|2024-11-18 10:46:30|204100.1|204010.1|204100.7|204010.7|204100.9|204010.9|204100.1|204010.1|3
1731926800000|2024-11-18 10:46:40|204100.9|204010.9|204100.2|204010.2|204100.9|204010.9|204100.2|204010.2|2
1731926810000|2024-11-18 10:46:50|204099.9|204009.9|204099.7|204009.7|204100.2|204010.2|204099.6|204009.6|5
1731926820000|2024-11-18 10:47:00|204099.9|204009.9|204109.6|204019.6|204109.6|204019.6|204099.9|204009.9|18
1731926830000|2024-11-18 10:47:10|204112.9|204022.9|204132.9|204042.9|204147.7|204057.7|204112.9|204022.9|13
1731926840000|2024-11-18 10:47:20|204134.3|204044.3|204132.1|204042.1|204139.6|204049.6|204132.1|204042.1|6
1731926850000|2024-11-18 10:47:30|204134.3|204044.3|204128.9|204038.9|204136.3|204046.3|204128.9|204038.9|6
1731926860000|2024-11-18 10:47:40|204132.3|204042.3|204130.8|204040.8|204135.9|204045.9|204130.8|204040.8|8
1731926870000|2024-11-18 10:47:50|204128.5|204038.5|204128.6|204038.6|204130.4|204040.4|204126.1|204036.1|7
1731926880000|2024-11-18 10:48:00|204125.6|204035.6|204143.8|204053.8|204148.3|204058.3|204125.6|204035.6|11
1731926890000|2024-11-18 10:48:10|204141.8|204051.8|204133.9|204043.9|204141.8|204051.8|204129.4|204039.4|9
1731926900000|2024-11-18 10:48:20|204132.2|204042.2|204140.7|204050.7|204142.8|204052.8|204130.6|204040.6|10
1731926910000|2024-11-18 10:48:30|204143.7|204053.7|204143.7|204053.7|204146.1|204056.1|204143.7|204053.7|6
1731926920000|2024-11-18 10:48:40|204146.2|204056.2|204141|204051|204146.2|204056.2|204138.7|204048.7|9
1731926930000|2024-11-18 10:48:50|204142.6|204052.6|204148|204058|204148|204058|204142.6|204052.6|10
1731926940000|2024-11-18 10:49:00|204147.5|204057.5|204141.8|204051.8|204148|204058|204138|204048|7
1731926950000|2024-11-18 10:49:10|204137.7|204047.7|204143.9|204053.9|204144.4|204054.4|204137.7|204047.7|15
1731926960000|2024-11-18 10:49:20|204144.1|204054.1|204134.3|204044.3|204145.1|204055.1|204134.3|204044.3|20
1731926970000|2024-11-18 10:49:30|204135.3|204045.3|204141|204051|204145|204055|204134.1|204044.1|17
1731926980000|2024-11-18 10:49:40|204140.7|204050.7|204144.3|204054.3|204144.3|204054.3|204140.5|204050.5|4
1731926990000|2024-11-18 10:49:50|204144.6|204054.6|204149.1|204059.1|204152.1|204062.1|204144.6|204054.6|7
1731927000000|2024-11-18 10:50:00|204151.1|204061.1|204149.1|204059.1|204155|204065|204142.1|204052.1|17
1731927010000|2024-11-18 10:50:10|204149.2|204059.2|204147.9|204057.9|204151|204061|204145.9|204055.9|12
1731927020000|2024-11-18 10:50:20|204148.4|204058.4|204148.4|204058.4|204151.6|204061.6|204144.7|204054.7|31
1731927030000|2024-11-18 10:50:30|204146.6|204056.6|204148.8|204058.8|204150.3|204060.3|204146.6|204056.6|25
1731927040000|2024-11-18 10:50:40|204147.1|204057.1|204151.1|204061.1|204151.6|204061.6|204147.1|204057.1|21
1731927050000|2024-11-18 10:50:50|204149.6|204059.6|204136.6|204046.6|204151.1|204061.1|204136.6|204046.6|24
1731927060000|2024-11-18 10:51:00|204137.1|204047.1|204093.5|204003.5|204138.3|204048.3|204092.4|204002.4|17
1731927070000|2024-11-18 10:51:10|204095.3|204005.3|204094.1|204004.1|204098.1|204008.1|204093.3|204003.3|15
1731927080000|2024-11-18 10:51:20|204093.2|204003.2|204091.9|204001.9|204094.9|204004.9|204089.3|203999.3|27
1731927090000|2024-11-18 10:51:30|204091.7|204001.7|204094.5|204004.5|204096.2|204006.2|204091.7|204001.7|26
1731927100000|2024-11-18 10:51:40|204093|204003|204094|204004|204095.8|204005.8|204092.6|204002.6|20
1731927110000|2024-11-18 10:51:50|204094.9|204004.9|204096.5|204006.5|204096.5|204006.5|204090.5|204000.5|28
1731927120000|2024-11-18 10:52:00|204096.3|204006.3|204095.6|204005.6|204096.5|204006.5|204095.6|204005.6|5
1731927130000|2024-11-18 10:52:10|204095.8|204005.8|204095.4|204005.4|204101.4|204011.4|204094.9|204004.9|11
1731927140000|2024-11-18 10:52:20|204095.1|204005.1|204096.5|204006.5|204100.2|204010.2|204095.1|204005.1|10
1731927150000|2024-11-18 10:52:30|204097|204007|204097|204007|204097.3|204007.3|204096.8|204006.8|7
1731927160000|2024-11-18 10:52:40|204097.3|204007.3|204096.8|204006.8|204097.3|204007.3|204096.8|204006.8|3
1731927170000|2024-11-18 10:52:50|204095.1|204005.1|204080.1|203990.1|204104.5|204014.5|204077.2|203987.2|18
1731927180000|2024-11-18 10:53:00|204081.9|203991.9|204072.8|203982.8|204088.7|203998.7|204069.9|203979.9|29
1731927190000|2024-11-18 10:53:10|204072.1|203982.1|204058.1|203968.1|204072.1|203982.1|204054.6|203964.6|17
1731927200000|2024-11-18 10:53:20|204056.8|203966.8|204061.8|203971.8|204061.8|203971.8|204054.8|203964.8|11
1731927210000|2024-11-18 10:53:30|204061.6|203971.6|204056.5|203966.5|204064.8|203974.8|204054.7|203964.7|12
1731927220000|2024-11-18 10:53:40|204062.5|203972.5|204064.1|203974.1|204068.3|203978.3|204056|203966|19
1731927230000|2024-11-18 10:53:50|204063|203973|204061.9|203971.9|204067.5|203977.5|204055.9|203965.9|28
1731927240000|2024-11-18 10:54:00|204060.5|203970.5|204062.2|203972.2|204066.8|203976.8|204057.2|203967.2|19
1731927250000|2024-11-18 10:54:10|204062.5|203972.5|204076.1|203986.1|204089.9|203999.9|204062.5|203972.5|36
1731927260000|2024-11-18 10:54:20|204079.3|203989.3|204081.6|203991.6|204082.2|203992.2|204073.7|203983.7|31
1731927270000|2024-11-18 10:54:30|204075.5|203985.5|204076.8|203986.8|204079.9|203989.9|204071.6|203981.6|29
1731927280000|2024-11-18 10:54:40|204080.4|203990.4|204122.4|204032.4|204123.4|204033.4|204073.8|203983.8|34
1731927290000|2024-11-18 10:54:50|204122.3|204032.3|204134.7|204044.7|204139.1|204049.1|204122.3|204032.3|27
1731927300000|2024-11-18 10:55:00|204133.8|204043.8|204129.4|204039.4|204138.1|204048.1|204127.2|204037.2|32
1731927310000|2024-11-18 10:55:10|204129.2|204039.2|204131.7|204041.7|204134.2|204044.2|204128|204038|30
1731927320000|2024-11-18 10:55:20|204131|204041|204154|204064|204163.8|204073.8|204131|204041|16
1731927330000|2024-11-18 10:55:30|204155.2|204065.2|204153.3|204063.3|204156.6|204066.6|204147.4|204057.4|20
1731927340000|2024-11-18 10:55:40|204152.3|204062.3|204154.8|204064.8|204159|204069|204148.6|204058.6|16
1731927350000|2024-11-18 10:55:50|204151.7|204061.7|204155.6|204065.6|204163.1|204073.1|204151.7|204061.7|15
1731927360000|2024-11-18 10:56:00|204160.5|204070.5|204155.1|204065.1|204162.4|204072.4|204154.6|204064.6|11
1731927370000|2024-11-18 10:56:10|204157.7|204067.7|204158.4|204068.4|204164.5|204074.5|204149.2|204059.2|18
1731927380000|2024-11-18 10:56:20|204162.5|204072.5|204162.1|204072.1|204162.5|204072.5|204158|204068|12
1731927390000|2024-11-18 10:56:30|204160.6|204070.6|204144.2|204054.2|204161.6|204071.6|204143.2|204053.2|20
1731927400000|2024-11-18 10:56:40|204144.5|204054.5|204142.4|204052.4|204146.5|204056.5|204133.9|204043.9|10
1731927410000|2024-11-18 10:56:50|204142|204052|204141.7|204051.7|204142.2|204052.2|204141.7|204051.7|6
1731927420000|2024-11-18 10:57:00|204137.6|204047.6|204144.2|204054.2|204144.2|204054.2|204136.4|204046.4|6
1731927430000|2024-11-18 10:57:10|204144.5|204054.5|204139.4|204049.4|204144.5|204054.5|204138.6|204048.6|12
1731927440000|2024-11-18 10:57:20|204138.9|204048.9|204132.5|204042.5|204139.2|204049.2|204131.2|204041.2|9
1731927450000|2024-11-18 10:57:30|204132.3|204042.3|204132.8|204042.8|204133.2|204043.2|204131|204041|13
1731927460000|2024-11-18 10:57:40|204131.7|204041.7|204092.3|204002.3|204133|204043|204091|204001|26
1731927470000|2024-11-18 10:57:50|204092.4|204002.4|204059.6|203969.6|204094.4|204004.4|204058.8|203968.8|19
1731927480000|2024-11-18 10:58:00|204066.7|203976.7|204060.2|203970.2|204067.3|203977.3|204056.8|203966.8|23
1731927490000|2024-11-18 10:58:10|204063.5|203973.5|204061.6|203971.6|204064.6|203974.6|204053.9|203963.9|22
1731927500000|2024-11-18 10:58:20|204057.1|203967.1|204061.5|203971.5|204064.3|203974.3|204055.4|203965.4|18
1731927510000|2024-11-18 10:58:30|204057|203967|204055|203965|204061.5|203971.5|204050.7|203960.7|13
1731927520000|2024-11-18 10:58:40|204055.2|203965.2|204049.9|203959.9|204055.5|203965.5|204049.5|203959.5|18
1731927530000|2024-11-18 10:58:50|204051.9|203961.9|204053|203963|204057.9|203967.9|204051.7|203961.7|12
1731927540000|2024-11-18 10:59:00|204052.5|203962.5|204060.6|203970.6|204066.3|203976.3|204052.5|203962.5|32
1731927550000|2024-11-18 10:59:10|204058.6|203968.6|204061.2|203971.2|204066.7|203976.7|204058.2|203968.2|29
1731927560000|2024-11-18 10:59:20|204062.9|203972.9|204067.8|203977.8|204067.8|203977.8|204056.8|203966.8|30
1731927570000|2024-11-18 10:59:30|204067.5|203977.5|204061.6|203971.6|204072.5|203982.5|204060.6|203970.6|35
1731927580000|2024-11-18 10:59:40|204064.3|203974.3|204061|203971|204067.2|203977.2|204060.3|203970.3|25
1731927590000|2024-11-18 10:59:50|204061.3|203971.3|204078.2|203988.2|204082.6|203992.6|204061.3|203971.3|30
1731927600000|2024-11-18 11:00:00|204072|203982|204074|203984|204082.2|203992.2|204062.7|203972.7|32
1731927610000|2024-11-18 11:00:10|204068.3|203978.3|204075.7|203985.7|204078.7|203988.7|204057.8|203967.8|38
1731927620000|2024-11-18 11:00:20|204070.6|203980.6|204093.7|204003.7|204097.9|204007.9|204070.6|203980.6|11
1731927640000|2024-11-18 11:00:40|204086.4|203996.4|204090.3|204000.3|204099.9|204009.9|204086.4|203996.4|11
1731927650000|2024-11-18 11:00:50|204090.6|204000.6|204095.6|204005.6|204101.1|204011.1|204090.6|204000.6|14
1731927660000|2024-11-18 11:01:00|204101|204011|204097.7|204007.7|204101|204011|204093.2|204003.2|12
1731927670000|2024-11-18 11:01:10|204099.5|204009.5|204097.1|204007.1|204099.5|204009.5|204097.1|204007.1|7
1731927680000|2024-11-18 11:01:20|204101.6|204011.6|204099.9|204009.9|204106.9|204016.9|204099.4|204009.4|22
1731927690000|2024-11-18 11:01:30|204099.6|204009.6|204106.3|204016.3|204106.5|204016.5|204098.1|204008.1|25
1731927700000|2024-11-18 11:01:40|204101.9|204011.9|204102.9|204012.9|204107.4|204017.4|204101.2|204011.2|28
1731927710000|2024-11-18 11:01:50|204102.5|204012.5|204100.6|204010.6|204102.8|204012.8|204100|204010|28
1731927720000|2024-11-18 11:02:00|204100.9|204010.9|204101|204011|204101.4|204011.4|204100.4|204010.4|23
1731927730000|2024-11-18 11:02:10|204101.4|204011.4|204100.3|204010.3|204103.9|204013.9|204099.3|204009.3|13
1731927740000|2024-11-18 11:02:20|204100.5|204010.5|204100.9|204010.9|204106.4|204016.4|204099.6|204009.6|23
1731927750000|2024-11-18 11:02:30|204101.1|204011.1|204101.4|204011.4|204101.4|204011.4|204101.1|204011.1|6
1731927760000|2024-11-18 11:02:40|204100.9|204010.9|204102.1|204012.1|204108.2|204018.2|204100.9|204010.9|8
1731927770000|2024-11-18 11:02:50|204101.9|204011.9|204102.1|204012.1|204102.1|204012.1|204101.7|204011.7|3
1731927780000|2024-11-18 11:03:00|204101.7|204011.7|204103|204013|204107.2|204017.2|204098.8|204008.8|10
1731927790000|2024-11-18 11:03:10|204111.1|204021.1|204147.9|204057.9|204156.6|204066.6|204111.1|204021.1|4
1731927800000|2024-11-18 11:03:20|204147.7|204057.7|204179.6|204089.6|204179.6|204089.6|204146.7|204056.7|12
1731927810000|2024-11-18 11:03:30|204178.1|204088.1|204177.5|204087.5|204178.4|204088.4|204176.3|204086.3|12
1731927820000|2024-11-18 11:03:40|204175.8|204085.8|204173.2|204083.2|204176.1|204086.1|204166.7|204076.7|19
1731927830000|2024-11-18 11:03:50|204173.4|204083.4|204173.9|204083.9|204177.2|204087.2|204171.4|204081.4|8
1731927840000|2024-11-18 11:04:00|204173.8|204083.8|204177.4|204087.4|204177.4|204087.4|204171.4|204081.4|9
1731927850000|2024-11-18 11:04:10|204173.4|204083.4|204179.5|204089.5|204179.5|204089.5|204173.4|204083.4|7
1731927860000|2024-11-18 11:04:20|204176.5|204086.5|204175.7|204085.7|204182.7|204092.7|204175.7|204085.7|8
1731927870000|2024-11-18 11:04:30|204173.3|204083.3|204188.6|204098.6|204188.6|204098.6|204173.3|204083.3|5
1731927880000|2024-11-18 11:04:40|204188.1|204098.1|204188.5|204098.5|204188.5|204098.5|204188.1|204098.1|3
1731927890000|2024-11-18 11:04:50|204188.4|204098.4|204187.9|204097.9|204188.4|204098.4|204187.9|204097.9|3
1731927900000|2024-11-18 11:05:00|204188.1|204098.1|204188|204098|204188.1|204098.1|204187|204097|4
1731927910000|2024-11-18 11:05:10|204187.5|204097.5|204187.5|204097.5|204187.5|204097.5|204187.5|204097.5|1
1731927920000|2024-11-18 11:05:20|204185|204095|204180.7|204090.7|204186.2|204096.2|204180.4|204090.4|11
1731927930000|2024-11-18 11:05:30|204180.4|204090.4|204180.9|204090.9|204180.9|204090.9|204180.4|204090.4|14
1731927940000|2024-11-18 11:05:40|204180.8|204090.8|204180.8|204090.8|204180.9|204090.9|204180.6|204090.6|8
1731927950000|2024-11-18 11:05:50|204180.9|204090.9|204182.5|204092.5|204183|204093|204180.8|204090.8|6
1731927960000|2024-11-18 11:06:00|204183|204093|204166.5|204076.5|204185.4|204095.4|204166.5|204076.5|20
1731927970000|2024-11-18 11:06:10|204148.8|204058.8|204098.5|204008.5|204148.8|204058.8|204093|204008.5|21
1731927980000|2024-11-18 11:06:20|204098.6|204008.6|204099.4|204009.4|204099.4|204009.4|204093.7|204003.7|11
1731928000000|2024-11-18 11:06:40|204100.9|204010.9|204052.3|203962.3|204100.9|204010.9|204050.3|203960.3|12
1731928010000|2024-11-18 11:06:50|204049.8|203959.8|204051.4|203961.4|204052.9|203962.9|204037.8|203947.8|11
1731928020000|2024-11-18 11:07:00|204051.8|203961.8|204046.2|203956.2|204051.9|203961.9|204043|203953|13
1731928030000|2024-11-18 11:07:10|204044.5|203954.5|204035.5|203945.5|204049.6|203959.6|204028.4|203938.4|33
1731928040000|2024-11-18 11:07:20|204031.3|203941.3|204030.7|203940.7|204038|203948|204027.1|203937.1|22
1731928050000|2024-11-18 11:07:30|204035.2|203945.2|204033.1|203943.1|204045.3|203955.3|204028.6|203938.6|32
1731928060000|2024-11-18 11:07:40|204031.1|203941.1|204030.5|203940.5|204037.6|203947.6|204029.3|203939.3|27
1731928070000|2024-11-18 11:07:50|204030.9|203940.9|204042.6|203952.6|204043.2|203953.2|204030|203940|31
1731928080000|2024-11-18 11:08:00|204039.6|203949.6|204048.8|203958.8|204052.3|203962.3|204033.9|203943.9|31
1731928090000|2024-11-18 11:08:10|204028.3|203938.3|204016.3|203926.3|204028.3|203938.3|204016|203926|19
1731928100000|2024-11-18 11:08:20|204016|203926|204045|203955|204047.6|203957.6|204016|203926|21
1731928110000|2024-11-18 11:08:30|204047.6|203957.6|204056.6|203966.6|204056.6|203966.6|204045.3|203955.3|15
1731928120000|2024-11-18 11:08:40|204057.6|203967.6|204060.6|203970.6|204063.3|203973.3|204057.6|203967.6|3
1731928130000|2024-11-18 11:08:50|204061.6|203971.6|204057.6|203967.6|204061.6|203971.6|204057.6|203967.6|3
1731928140000|2024-11-18 11:09:00|204062|203972|204062|203972|204062|203972|204062|203972|1
1731928150000|2024-11-18 11:09:10|204060|203970|204084.4|203994.4|204088.2|203998.2|204058.6|203968.6|14
1731928160000|2024-11-18 11:09:20|204083.7|203993.7|204073.4|203983.4|204088.3|203998.3|204073.3|203983.3|26
1731928170000|2024-11-18 11:09:30|204073.1|203983.1|204076.8|203986.8|204082.3|203992.3|204072.9|203982.9|17
1731928180000|2024-11-18 11:09:40|204074.8|203984.8|204093.5|204003.5|204093.5|204003.5|204074.8|203984.8|14
1731928190000|2024-11-18 11:09:50|204091.7|204001.7|204093.2|204003.2|204094|204004|204087.3|203997.3|13
1731928200000|2024-11-18 11:10:00|204088.8|203998.8|204103.6|204013.6|204104.2|204014.2|204088.8|203998.8|6
1731928210000|2024-11-18 11:10:10|204103.1|204013.1|204097.2|204007.2|204103.1|204013.1|204097.2|204007.2|6
1731928220000|2024-11-18 11:10:20|204098.7|204008.7|204098.5|204008.5|204098.8|204008.8|204097.2|204007.2|12
1731928230000|2024-11-18 11:10:30|204102.5|204012.5|204099|204009|204102.5|204012.5|204097.8|204007.8|7
1731928240000|2024-11-18 11:10:40|204102.6|204012.6|204097.3|204007.3|204102.6|204012.6|204097.3|204007.3|9
1731928250000|2024-11-18 11:10:50|204097.8|204007.8|204097.3|204007.3|204099.5|204009.5|204095.1|204005.1|13
1731928260000|2024-11-18 11:11:00|204097.4|204007.4|204080.6|203990.6|204097.4|204007.4|204076.4|203986.4|6
1731928270000|2024-11-18 11:11:10|204083.6|203993.6|204080.9|203990.9|204084.7|203994.7|204077|203987|13
1731928280000|2024-11-18 11:11:20|204076.5|203986.5|204085.1|203995.1|204085.1|203995.1|204076.2|203986.2|13
1731928290000|2024-11-18 11:11:30|204085.2|203995.2|204084.6|203994.6|204085.2|203995.2|204077.7|203987.7|9
1731928300000|2024-11-18 11:11:40|204083.3|203993.3|204089.2|203999.2|204089.5|203999.5|204083.3|203993.3|10
1731928310000|2024-11-18 11:11:50|204088.5|203998.5|204082.5|203992.5|204089|203999|204077.9|203987.9|16
1731928320000|2024-11-18 11:12:00|204080.7|203990.7|204082.9|203992.9|204088.2|203998.2|204074.6|203984.6|28
1731928330000|2024-11-18 11:12:10|204084.6|203994.6|204057.7|203967.7|204084.6|203994.6|204057.7|203967.7|20
1731928340000|2024-11-18 11:12:20|204058.8|203968.8|204063.2|203973.2|204063.7|203973.7|204057.7|203967.7|21
1731928350000|2024-11-18 11:12:30|204062|203972|204067.5|203977.5|204069.1|203979.1|204061.8|203971.8|29
1731928360000|2024-11-18 11:12:40|204067.7|203977.7|204066.5|203976.5|204070|203980|204062.8|203972.8|29
1731928370000|2024-11-18 11:12:50|204068|203978|204062.7|203972.7|204069.8|203979.8|204062.2|203972.2|31
1731928380000|2024-11-18 11:13:00|204062.3|203972.3|204058.4|203968.4|204063.7|203973.7|204058.2|203968.2|25
1731928390000|2024-11-18 11:13:10|204058.2|203968.2|204059|203969|204063.8|203973.8|204058.2|203968.2|22
1731928400000|2024-11-18 11:13:20|204059.5|203969.5|204057.8|203967.8|204061.5|203971.5|204057.8|203967.8|21
1731928410000|2024-11-18 11:13:30|204058|203968|204061|203971|204064.9|203974.9|204056.7|203966.7|27
1731928420000|2024-11-18 11:13:40|204059.9|203969.9|204056.4|203966.4|204061.6|203971.6|204053.3|203963.3|30
1731928430000|2024-11-18 11:13:50|204056.2|203966.2|204056.1|203966.1|204061.3|203971.3|204055.6|203965.6|21
1731928440000|2024-11-18 11:14:00|204056.4|203966.4|204062|203972|204062.2|203972.2|204055.5|203965.5|20
1731928450000|2024-11-18 11:14:10|204061.2|203971.2|204060.3|203970.3|204062.2|203972.2|204058.6|203968.6|17
1731928460000|2024-11-18 11:14:20|204060.2|203970.2|204060.4|203970.4|204061.6|203971.6|204059.9|203969.9|12
1731928470000|2024-11-18 11:14:30|204059.9|203969.9|204059.9|203969.9|204059.9|203969.9|204059.9|203969.9|1
1731928480000|2024-11-18 11:14:40|204060.5|203970.5|204087.9|203997.9|204093.1|204003.1|204060.2|203970.2|16
1731928490000|2024-11-18 11:14:50|204087.7|203997.7|204089.2|203999.2|204093.7|204003.7|204087.6|203997.6|14
1731928500000|2024-11-18 11:15:00|204089.5|203999.5|204096.6|204006.6|204098.9|204008.9|204089.3|203999.3|14
1731928510000|2024-11-18 11:15:10|204097.9|204007.9|204096.2|204006.2|204097.9|204007.9|204095.7|204005.7|10
1731928520000|2024-11-18 11:15:20|204096.9|204006.9|204097.5|204007.5|204099.4|204009.4|204096.8|204006.8|22
1731928530000|2024-11-18 11:15:30|204097.2|204007.2|204100|204010|204100|204010|204097.2|204007.2|21
1731928540000|2024-11-18 11:15:40|204099|204009|204101|204011|204101.5|204011.5|204098.5|204008.5|16
1731928550000|2024-11-18 11:15:50|204102|204012|204100.6|204010.6|204107.7|204017.7|204100.6|204010.6|15
1731928560000|2024-11-18 11:16:00|204101.5|204011.5|204101.8|204011.8|204101.8|204011.8|204101|204011|6
1731928570000|2024-11-18 11:16:10|204101.1|204011.1|204101.1|204011.1|204101.1|204011.1|204101.1|204011.1|1
1731928580000|2024-11-18 11:16:20|204101.3|204011.3|204098.5|204008.5|204101.3|204011.3|204098.5|204008.5|5
1731928590000|2024-11-18 11:16:30|204098|204008|204102|204012|204102|204012|204098|204008|5
1731928600000|2024-11-18 11:16:40|204101.5|204011.5|204104.2|204014.2|204105.4|204015.4|204099.5|204009.5|14
1731928610000|2024-11-18 11:16:50|204106.8|204016.8|204101.9|204011.9|204106.8|204016.8|204100.5|204010.5|16
1731928620000|2024-11-18 11:17:00|204101.2|204011.2|204100.5|204010.5|204102|204012|204100.5|204010.5|10
1731928630000|2024-11-18 11:17:10|204100.8|204010.8|204147.8|204057.8|204148.3|204058.3|204100.7|204010.7|19
1731928640000|2024-11-18 11:17:20|204148.1|204058.1|204141.8|204051.8|204148.1|204058.1|204140.3|204050.3|6
1731928650000|2024-11-18 11:17:30|204141.6|204051.6|204141.4|204051.4|204141.6|204051.6|204141.4|204051.4|2
1731928660000|2024-11-18 11:17:40|204141.6|204051.6|204141.6|204051.6|204141.6|204051.6|204141.6|204051.6|1
1731928670000|2024-11-18 11:17:50|204139.5|204049.5|204140.5|204050.5|204142.5|204052.5|204139|204049|5
1731928680000|2024-11-18 11:18:00|204144.5|204054.5|204140.4|204050.4|204150.1|204060.1|204140.4|204050.4|11
1731928690000|2024-11-18 11:18:10|204142.5|204052.5|204143|204053|204145.8|204055.8|204142.5|204052.5|12
1731928700000|2024-11-18 11:18:20|204142.7|204052.7|204142.7|204052.7|204145.8|204055.8|204142.7|204052.7|8
1731928710000|2024-11-18 11:18:30|204142.8|204052.8|204135.4|204045.4|204142.8|204052.8|204135.4|204045.4|5
1731928720000|2024-11-18 11:18:40|204138.4|204048.4|204138.6|204048.6|204138.6|204048.6|204138.4|204048.4|2
1731928730000|2024-11-18 11:18:50|204138.4|204048.4|204145.9|204055.9|204145.9|204055.9|204135.4|204045.4|8
1731928740000|2024-11-18 11:19:00|204145.7|204055.7|204145.4|204055.4|204145.7|204055.7|204142.7|204052.7|13
1731928750000|2024-11-18 11:19:10|204145.7|204055.7|204142.5|204052.5|204146.1|204056.1|204142.5|204052.5|6
1731928760000|2024-11-18 11:19:20|204140.1|204050.1|204141|204051|204150.8|204060.8|204140.1|204050.1|7
1731928770000|2024-11-18 11:19:30|204142|204052|204150.4|204060.4|204150.7|204060.7|204142|204052|6
1731928780000|2024-11-18 11:19:40|204148.5|204058.5|204146|204056|204150.4|204060.4|204145.7|204055.7|7
1731928790000|2024-11-18 11:19:50|204150.9|204060.9|204186.4|204096.4|204194.8|204104.8|204150.9|204060.9|7
1731928800000|2024-11-18 11:20:00|204186.2|204096.2|204186.5|204096.5|204186.5|204096.5|204183.5|204093.5|4
1731928810000|2024-11-18 11:20:10|204186.4|204096.4|204186.4|204096.4|204186.4|204096.4|204186.4|204096.4|1
1731928820000|2024-11-18 11:20:20|204186.5|204096.5|204187|204097|204187|204097|204186.5|204096.5|2
1731928830000|2024-11-18 11:20:30|204186.5|204096.5|204186.5|204096.5|204186.5|204096.5|204186.5|204096.5|1
1731928840000|2024-11-18 11:20:40|204185|204095|204185.8|204095.8|204185.8|204095.8|204178.6|204088.6|8
1731928850000|2024-11-18 11:20:50|204187.1|204097.1|204182.8|204092.8|204189.2|204099.2|204182.5|204092.5|9
1731928860000|2024-11-18 11:21:00|204187.4|204097.4|204142.9|204052.9|204187.4|204097.4|204135.8|204045.8|9
1731928870000|2024-11-18 11:21:10|204143|204053|204142.7|204052.7|204143|204053|204142.7|204052.7|3
1731928880000|2024-11-18 11:21:20|204142.9|204052.9|204142.2|204052.2|204142.9|204052.9|204142.2|204052.2|3
1731928890000|2024-11-18 11:21:30|204142.1|204052.1|204142.1|204052.1|204142.7|204052.7|204135.4|204045.4|9
1731928900000|2024-11-18 11:21:40|204141.9|204051.9|204142.2|204052.2|204142.2|204052.2|204140.2|204050.2|7
1731928910000|2024-11-18 11:21:50|204140|204050|204142.4|204052.4|204142.4|204052.4|204135.2|204045.2|10
1731928920000|2024-11-18 11:22:00|204140.5|204050.5|204140.7|204050.7|204142.2|204052.2|204140.2|204050.2|10
1731928930000|2024-11-18 11:22:10|204140.5|204050.5|204135.6|204045.6|204142.2|204052.2|204135.6|204045.6|8
1731928940000|2024-11-18 11:22:20|204141|204051|204139.6|204049.6|204141.6|204051.6|204138.8|204048.8|13
1731928950000|2024-11-18 11:22:30|204140.2|204050.2|204141.1|204051.1|204141.5|204051.5|204140.2|204050.2|6
1731928960000|2024-11-18 11:22:40|204138.8|204048.8|204141.1|204051.1|204141.2|204051.2|204138.6|204048.6|9
1731928970000|2024-11-18 11:22:50|204136.5|204046.5|204138|204048|204143|204053|204136.5|204046.5|8
1731928980000|2024-11-18 11:23:00|204139|204049|204146.2|204056.2|204146.4|204056.4|204139|204049|10
1731928990000|2024-11-18 11:23:10|204146.4|204056.4|204146.2|204056.2|204146.4|204056.4|204144.6|204054.6|6
1731929000000|2024-11-18 11:23:20|204146.4|204056.4|204134.6|204044.6|204154.3|204064.3|204130.9|204040.9|29
1731929010000|2024-11-18 11:23:30|204129.8|204039.8|204134.9|204044.9|204140.4|204050.4|204129.5|204039.5|26
1731929020000|2024-11-18 11:23:40|204135.2|204045.2|204127.3|204037.3|204135.2|204045.2|204127.3|204037.3|8
1731929030000|2024-11-18 11:23:50|204127.1|204037.1|204127.9|204037.9|204138|204048|204127.1|204037.1|17
1731929040000|2024-11-18 11:24:00|204131|204041|204128|204038|204131|204041|204127.9|204037.9|3
1731929050000|2024-11-18 11:24:10|204133.1|204043.1|204078.2|203988.2|204133.1|204043.1|204077.9|203987.9|9
1731929060000|2024-11-18 11:24:20|204077.9|203987.9|204070.1|203980.1|204078.2|203988.2|204069.1|203979.1|23
1731929070000|2024-11-18 11:24:30|204070.3|203980.3|204070.1|203980.1|204070.3|203980.3|204069.9|203979.9|5
1731929080000|2024-11-18 11:24:40|204070.3|203980.3|204070.3|203980.3|204070.3|203980.3|204070.3|203980.3|1
1731929090000|2024-11-18 11:24:50|204069.9|203979.9|204091.5|204001.5|204094.6|204004.6|204069.9|203979.9|14
1731929100000|2024-11-18 11:25:00|204091.7|204001.7|204099.8|204009.8|204099.8|204009.8|204083.5|203993.5|13
1731929110000|2024-11-18 11:25:10|204098.8|204008.8|204096.1|204006.1|204101.3|204011.3|204096.1|204006.1|9
1731929120000|2024-11-18 11:25:20|204094.9|204004.9|204107.5|204017.5|204107.5|204017.5|204094.9|204004.9|9
1731929130000|2024-11-18 11:25:30|204107.7|204017.7|204106.9|204016.9|204110.7|204020.7|204102.7|204012.7|18
1731929140000|2024-11-18 11:25:40|204112.3|204022.3|204112.7|204022.7|204112.7|204022.7|204110|204020|22
1731929150000|2024-11-18 11:25:50|204111.3|204021.3|204143.7|204053.7|204143.8|204053.8|204110.7|204020.7|10
1731929160000|2024-11-18 11:26:00|204143|204053|204143.6|204053.6|204143.6|204053.6|204142.8|204052.8|4
1731929170000|2024-11-18 11:26:10|204138.8|204048.8|204143|204053|204143.2|204053.2|204138.6|204048.6|4
1731929190000|2024-11-18 11:26:30|204137.9|204047.9|204138.4|204048.4|204138.7|204048.7|204136.6|204046.6|9
1731929200000|2024-11-18 11:26:40|204138.3|204048.3|204144|204054|204144|204054|204138.3|204048.3|11
1731929210000|2024-11-18 11:26:50|204143.5|204053.5|204141.8|204051.8|204144.3|204054.3|204141.8|204051.8|8
1731929220000|2024-11-18 11:27:00|204142.6|204052.6|204150|204060|204150|204060|204141.8|204051.8|9
1731929230000|2024-11-18 11:27:10|204150.3|204060.3|204148|204058|204154.4|204064.4|204144.1|204054.1|20
1731929240000|2024-11-18 11:27:20|204142.3|204052.3|204144.5|204054.5|204144.5|204054.5|204140.9|204050.9|4
1731929250000|2024-11-18 11:27:30|204144.7|204054.7|204144.7|204054.7|204144.7|204054.7|204144.7|204054.7|1
1731929260000|2024-11-18 11:27:40|204145.7|204055.7|204147.9|204057.9|204152.7|204062.7|204145.7|204055.7|14
1731929270000|2024-11-18 11:27:50|204149.2|204059.2|204183.4|204093.4|204187.4|204097.4|204143.4|204053.4|21
1731929280000|2024-11-18 11:28:00|204184.5|204094.5|204185|204095|204187.5|204097.5|204183.8|204093.8|11
1731929290000|2024-11-18 11:28:10|204185.5|204095.5|204184.8|204094.8|204185.5|204095.5|204181.7|204091.7|4
1731929300000|2024-11-18 11:28:20|204186.1|204096.1|204192|204102|204193.2|204103.2|204184.9|204094.9|10
1731929310000|2024-11-18 11:28:30|204192.9|204102.9|204190.7|204100.7|204192.9|204102.9|204186.8|204096.8|27
1731929320000|2024-11-18 11:28:40|204190.1|204100.1|204184.4|204094.4|204192.7|204102.7|204181.3|204091.3|14
1731929330000|2024-11-18 11:28:50|204185.4|204095.4|204189.1|204099.1|204191.8|204101.8|204185.4|204095.4|24
1731929340000|2024-11-18 11:29:00|204189|204099|204188.4|204098.4|204191|204101|204183|204093|20
1731929350000|2024-11-18 11:29:10|204190.5|204100.5|204189.6|204099.6|204190.5|204100.5|204189.6|204099.6|2
1731929360000|2024-11-18 11:29:20|204188.9|204098.9|204188.5|204098.5|204188.9|204098.9|204186.1|204096.1|11
1731929370000|2024-11-18 11:29:30|204189|204099|204187|204097|204191.5|204101.5|204187|204097|4
1731929380000|2024-11-18 11:29:40|204187.5|204097.5|204225.3|204135.3|204236.9|204146.9|204187|204097|21
1731929390000|2024-11-18 11:29:50|204225.1|204135.1|204220.1|204130.1|204225.8|204135.8|204219.6|204129.6|23
1731929400000|2024-11-18 11:30:00|204221.8|204131.8|204223.9|204133.9|204225.2|204135.2|204221.8|204131.8|14
1731929410000|2024-11-18 11:30:10|204225.4|204135.4|204225.1|204135.1|204225.4|204135.4|204223.3|204133.3|5
1731929420000|2024-11-18 11:30:20|204225.4|204135.4|204225|204135|204226.5|204136.5|204225|204135|5
1731929430000|2024-11-18 11:30:30|204225.5|204135.5|204211.2|204121.2|204225.5|204135.5|204203.6|204113.6|18
1731929440000|2024-11-18 11:30:40|204202|204112|204143.1|204053.1|204202|204112|204143.1|204053.1|28
1731929450000|2024-11-18 11:30:50|204143.4|204053.4|204173.8|204083.8|204177.4|204087.4|204143.1|204053.1|29
1731929460000|2024-11-18 11:31:00|204175.5|204085.5|204163.7|204073.7|204175.5|204085.5|204156.2|204066.2|5
1731929470000|2024-11-18 11:31:10|204163.5|204073.5|204168.2|204078.2|204168.2|204078.2|204163.5|204073.5|3
1731929480000|2024-11-18 11:31:20|204179.8|204089.8|204181.7|204091.7|204186.1|204096.1|204179.8|204089.8|12
1731929490000|2024-11-18 11:31:30|204181.9|204091.9|204180.9|204090.9|204181.9|204091.9|204177.5|204087.5|9
1731929500000|2024-11-18 11:31:40|204181.2|204091.2|204181.8|204091.8|204191.2|204101.2|204180.8|204090.8|14
1731929510000|2024-11-18 11:31:50|204182.1|204092.1|204181.2|204091.2|204182.3|204092.3|204180.7|204090.7|11
1731929520000|2024-11-18 11:32:00|204181.6|204091.6|204182|204092|204185.7|204095.7|204179.9|204089.9|10
1731929530000|2024-11-18 11:32:10|204181.9|204091.9|204181.2|204091.2|204185.5|204095.5|204176.6|204086.6|8
1731929540000|2024-11-18 11:32:20|204181|204091|204178.4|204088.4|204181.3|204091.3|204173.6|204083.6|10
1731929550000|2024-11-18 11:32:30|204177.6|204087.6|204228.7|204138.7|204232.8|204142.8|204177.6|204087.6|24
1731929560000|2024-11-18 11:32:40|204223.1|204133.1|204224.1|204134.1|204226.9|204136.9|204223.1|204133.1|11
1731929570000|2024-11-18 11:32:50|204224.3|204134.3|204223.6|204133.6|204224.3|204134.3|204223.6|204133.6|3
1731929580000|2024-11-18 11:33:00|204223.7|204133.7|204237.9|204147.9|204237.9|204147.9|204219.8|204129.8|21
1731929590000|2024-11-18 11:33:10|204233.7|204143.7|204228.9|204138.9|204237.6|204147.6|204220.1|204130.1|32
1731929600000|2024-11-18 11:33:20|204225|204135|204229.8|204139.8|204232.7|204142.7|204225|204135|12
1731929610000|2024-11-18 11:33:30|204228.1|204138.1|204230.1|204140.1|204231.6|204141.6|204219.5|204129.5|14
1731929620000|2024-11-18 11:33:40|204229.6|204139.6|204235.3|204145.3|204237.6|204147.6|204228.6|204138.6|13
1731929630000|2024-11-18 11:33:50|204234.6|204144.6|204251.6|204161.6|204251.6|204161.6|204231.7|204141.7|33
1731929640000|2024-11-18 11:34:00|204251.4|204161.4|204259.5|204169.5|204263.5|204173.5|204240.9|204150.9|37
1731929650000|2024-11-18 11:34:10|204263.6|204173.6|204264.3|204174.3|204266.4|204176.4|204263.4|204173.4|8
1731929660000|2024-11-18 11:34:20|204264.8|204174.8|204264.1|204174.1|204264.8|204174.8|204263.9|204173.9|5
1731929670000|2024-11-18 11:34:30|204263.9|204173.9|204262.4|204172.4|204264.7|204174.7|204258.9|204168.9|14
1731929680000|2024-11-18 11:34:40|204260.5|204170.5|204260.5|204170.5|204266.5|204176.5|204260.5|204170.5|10
1731929690000|2024-11-18 11:34:50|204260|204170|204260|204170|204260|204170|204254.5|204164.5|5
1731929700000|2024-11-18 11:35:00|204260.5|204170.5|204265.8|204175.8|204266.5|204176.5|204260.5|204170.5|11
1731929710000|2024-11-18 11:35:10|204264.8|204174.8|204320.6|204230.6|204324.6|204234.6|204264.8|204174.8|11
1731929720000|2024-11-18 11:35:20|204318.1|204228.1|204314.3|204224.3|204340.4|204250.4|204310.1|204220.1|15
1731929730000|2024-11-18 11:35:30|204313.5|204223.5|204314.8|204224.8|204315|204225|204313.2|204223.2|12
1731929740000|2024-11-18 11:35:40|204315.2|204225.2|204321.6|204231.6|204321.6|204231.6|204315.2|204225.2|15
1731929750000|2024-11-18 11:35:50|204322.6|204232.6|204328.6|204238.6|204349|204259|204320.1|204230.1|20
1731929760000|2024-11-18 11:36:00|204328.5|204238.5|204328|204238|204331|204241|204328|204238|13
1731929770000|2024-11-18 11:36:10|204331|204241|204311.8|204221.8|204331.4|204241.4|204311.8|204221.8|19
1731929780000|2024-11-18 11:36:20|204314.7|204224.7|204311.6|204221.6|204314.7|204224.7|204310.6|204220.6|10
1731929790000|2024-11-18 11:36:30|204311.8|204221.8|204310.5|204220.5|204311.8|204221.8|204305.5|204215.5|4
1731929800000|2024-11-18 11:36:40|204305.6|204215.6|204312|204222|204315.7|204225.7|204302.5|204212.5|22
1731929810000|2024-11-18 11:36:50|204312.1|204222.1|204342.4|204252.4|204347|204257|204312|204222|24
1731929820000|2024-11-18 11:37:00|204342.9|204252.9|204342.8|204252.8|204346.8|204256.8|204337.7|204247.7|20
1731929830000|2024-11-18 11:37:10|204343|204253|204351.2|204261.2|204352.4|204262.4|204339.7|204249.7|10
1731929840000|2024-11-18 11:37:20|204350.2|204260.2|204352.1|204262.1|204352.2|204262.2|204350.2|204260.2|8
1731929850000|2024-11-18 11:37:30|204350.6|204260.6|204336.1|204246.1|204350.6|204260.6|204319.6|204229.6|12
1731929860000|2024-11-18 11:37:40|204335.3|204245.3|204333|204243|204339.2|204249.2|204330|204240|24
1731929870000|2024-11-18 11:37:50|204339|204249|204321.6|204231.6|204345.5|204255.5|204319.1|204229.1|21
1731929880000|2024-11-18 11:38:00|204324.8|204234.8|204327.1|204237.1|204333.8|204243.8|204319.3|204229.3|29
1731929890000|2024-11-18 11:38:10|204318.6|204228.6|204265.1|204175.1|204329.5|204239.5|204262.6|204172.6|26
1731929900000|2024-11-18 11:38:20|204265.3|204175.3|204264.9|204174.9|204265.3|204175.3|204255.6|204165.6|8
1731929910000|2024-11-18 11:38:30|204264.4|204174.4|204259.5|204169.5|204265.6|204175.6|204256.2|204166.2|12
1731929920000|2024-11-18 11:38:40|204256.2|204166.2|204267.2|204177.2|204267.2|204177.2|204256.2|204166.2|12
1731929930000|2024-11-18 11:38:50|204271.1|204181.1|204267.6|204177.6|204277.9|204187.9|204263.2|204173.2|14
1731929940000|2024-11-18 11:39:00|204271.4|204181.4|204274.9|204184.9|204275.7|204185.7|204262.2|204172.2|20
1731929950000|2024-11-18 11:39:10|204267.4|204177.4|204280.5|204190.5|204295.1|204205.1|204267.2|204177.2|15
1731929960000|2024-11-18 11:39:20|204283.8|204193.8|204277.6|204187.6|204289.5|204199.5|204272.3|204182.3|34
1731929970000|2024-11-18 11:39:30|204281.5|204191.5|204289.9|204199.9|204290.1|204200.1|204277|204187|36
1731929980000|2024-11-18 11:39:40|204286.1|204196.1|204283.5|204193.5|204290.6|204200.6|204283.5|204193.5|34
1731929990000|2024-11-18 11:39:50|204288.2|204198.2|204286.4|204196.4|204289.9|204199.9|204281.6|204191.6|35
1731930000000|2024-11-18 11:40:00|204287.2|204197.2|204298.1|204208.1|204298.1|204208.1|204278.6|204188.6|26
1731930010000|2024-11-18 11:40:10|204295.5|204205.5|204267.1|204177.1|204295.5|204205.5|204263.6|204173.6|25
1731930020000|2024-11-18 11:40:20|204266.9|204176.9|204266.1|204176.1|204266.9|204176.9|204263.1|204173.1|6
1731930030000|2024-11-18 11:40:30|204265.9|204175.9|204227.6|204137.6|204265.9|204175.9|204224.2|204134.2|17
1731930040000|2024-11-18 11:40:40|204235.1|204145.1|204233|204143|204242.6|204152.6|204228.6|204138.6|28
1731930050000|2024-11-18 11:40:50|204238.5|204148.5|204240.8|204150.8|204241.7|204151.7|204230.4|204140.4|27
1731930060000|2024-11-18 11:41:00|204238.3|204148.3|204236.8|204146.8|204243.5|204153.5|204230.3|204140.3|34
1731930070000|2024-11-18 11:41:10|204237.5|204147.5|204240.7|204150.7|204242.8|204152.8|204232.6|204142.6|35
1731930080000|2024-11-18 11:41:20|204239.2|204149.2|204230.4|204140.4|204240.5|204150.5|204227|204137|27
1731930090000|2024-11-18 11:41:30|204227|204137|204227|204137|204232|204142|204227|204137|7
1731930100000|2024-11-18 11:41:40|204232|204142|204225.1|204135.1|204232|204142|204222.5|204132.5|6
1731930110000|2024-11-18 11:41:50|204225.5|204135.5|204225.5|204135.5|204225.5|204135.5|204225.5|204135.5|1
1731930120000|2024-11-18 11:42:00|204225.3|204135.3|204225.3|204135.3|204225.3|204135.3|204225.1|204135.1|3
1731930130000|2024-11-18 11:42:10|204229.5|204139.5|204225.1|204135.1|204237.9|204147.9|204225.1|204135.1|15
1731930140000|2024-11-18 11:42:20|204222.3|204132.3|204225.3|204135.3|204225.3|204135.3|204222.3|204132.3|5
1731930150000|2024-11-18 11:42:30|204222.3|204132.3|204224.4|204134.4|204224.4|204134.4|204221.6|204131.6|7
1731930160000|2024-11-18 11:42:40|204224.9|204134.9|204224.9|204134.9|204224.9|204134.9|204224.9|204134.9|1
1731930170000|2024-11-18 11:42:50|204220.5|204130.5|204217.5|204127.5|204225.5|204135.5|204217.5|204127.5|10
1731930180000|2024-11-18 11:43:00|204219.4|204129.4|204220|204130|204220|204130|204217.5|204127.5|14
1731930190000|2024-11-18 11:43:10|204220.2|204130.2|204224.9|204134.9|204225.4|204135.4|204220.2|204130.2|6
1731930200000|2024-11-18 11:43:20|204224.4|204134.4|204225.8|204135.8|204225.8|204135.8|204220.6|204130.6|14
1731930210000|2024-11-18 11:43:30|204225.5|204135.5|204221.4|204131.4|204225.5|204135.5|204219.9|204129.9|11
1731930220000|2024-11-18 11:43:40|204221.2|204131.2|204221|204131|204221.7|204131.7|204219.4|204129.4|22
1731930230000|2024-11-18 11:43:50|204221.2|204131.2|204221.5|204131.5|204225.8|204135.8|204217.8|204127.8|19
1731930240000|2024-11-18 11:44:00|204220.3|204130.3|204221.7|204131.7|204222.7|204132.7|204220.3|204130.3|6
1731930250000|2024-11-18 11:44:10|204222|204132|204230.7|204140.7|204233.2|204143.2|204222|204132|10
1731930260000|2024-11-18 11:44:20|204225.6|204135.6|204225.1|204135.1|204225.6|204135.6|204222.4|204132.4|8
1731930270000|2024-11-18 11:44:30|204225.3|204135.3|204224.3|204134.3|204225.3|204135.3|204223.8|204133.8|3
1731930290000|2024-11-18 11:44:50|204225.5|204135.5|204225.5|204135.5|204225.5|204135.5|204225.5|204135.5|1
1731930300000|2024-11-18 11:45:00|204223.5|204133.5|204221.5|204131.5|204223.5|204133.5|204219.5|204129.5|7
1731930310000|2024-11-18 11:45:10|204220.5|204130.5|204184.4|204094.4|204220.5|204130.5|204182.3|204092.3|27
1731930320000|2024-11-18 11:45:20|204185.4|204095.4|204184|204094|204185.4|204095.4|204182.9|204092.9|16
1731930330000|2024-11-18 11:45:30|204184.2|204094.2|204193.4|204103.4|204197.8|204107.8|204183.9|204093.9|24
1731930340000|2024-11-18 11:45:40|204193.1|204103.1|204192.9|204102.9|204199.2|204109.2|204191.8|204101.8|11
1731930350000|2024-11-18 11:45:50|204191.7|204101.7|204188.8|204098.8|204195.8|204105.8|204188.8|204098.8|12
1731930360000|2024-11-18 11:46:00|204188.9|204098.9|204180.2|204090.2|204193.2|204103.2|204180.2|204090.2|9
1731930370000|2024-11-18 11:46:10|204180|204090|204161.2|204071.2|204180|204090|204161.2|204071.2|5
1731930380000|2024-11-18 11:46:20|204160.9|204070.9|204160.9|204070.9|204165.7|204075.7|204160.9|204070.9|4
1731930390000|2024-11-18 11:46:30|204161|204071|204160.9|204070.9|204161.2|204071.2|204160.9|204070.9|3
1731930400000|2024-11-18 11:46:40|204160.5|204070.5|204160|204070|204160.7|204070.7|204153.6|204063.6|10
1731930410000|2024-11-18 11:46:50|204159.8|204069.8|204159.3|204069.3|204159.8|204069.8|204159|204069|8
1731930420000|2024-11-18 11:47:00|204159.2|204069.2|204159.8|204069.8|204165.1|204075.1|204158.5|204068.5|17
1731930430000|2024-11-18 11:47:10|204160.3|204070.3|204166.6|204076.6|204166.6|204076.6|204160.3|204070.3|8
1731930440000|2024-11-18 11:47:20|204165.4|204075.4|204164.3|204074.3|204166.6|204076.6|204164.3|204074.3|6
1731930450000|2024-11-18 11:47:30|204162.9|204072.9|204164.4|204074.4|204166.4|204076.4|204162.9|204072.9|6
1731930460000|2024-11-18 11:47:40|204159|204069|204159.6|204069.6|204159.9|204069.9|204159|204069|3
1731930470000|2024-11-18 11:47:50|204159.2|204069.2|204164.5|204074.5|204164.5|204074.5|204159.2|204069.2|3
1731930480000|2024-11-18 11:48:00|204167.7|204077.7|204161.9|204071.9|204167.7|204077.7|204160.8|204070.8|11
1731930490000|2024-11-18 11:48:10|204162.1|204072.1|204162.9|204072.9|204162.9|204072.9|204159.8|204069.8|11
1731930500000|2024-11-18 11:48:20|204162.6|204072.6|204165.3|204075.3|204165.5|204075.5|204162.1|204072.1|9
1731930510000|2024-11-18 11:48:30|204164.7|204074.7|204163.5|204073.5|204165.4|204075.4|204160.3|204070.3|12
1731930520000|2024-11-18 11:48:40|204163|204073|204179.9|204089.9|204189.2|204099.2|204163|204073|18
1731930530000|2024-11-18 11:48:50|204179.8|204089.8|204183.5|204093.5|204183.5|204093.5|204179|204089|11
1731930540000|2024-11-18 11:49:00|204185.3|204095.3|204183.7|204093.7|204185.3|204095.3|204182.7|204092.7|6
1731930550000|2024-11-18 11:49:10|204184.5|204094.5|204193.8|204103.8|204196.2|204106.2|204184.5|204094.5|16
1731930560000|2024-11-18 11:49:20|204191.9|204101.9|204179.3|204089.3|204193.9|204103.9|204178.6|204088.6|14
1731930570000|2024-11-18 11:49:30|204179.1|204089.1|204180.5|204090.5|204184.1|204094.1|204179|204089|14
1731930580000|2024-11-18 11:49:40|204171.7|204081.7|204161.2|204071.2|204171.7|204081.7|204160.1|204070.1|10
1731930590000|2024-11-18 11:49:50|204161|204071|204177|204087|204177|204087|204160.9|204070.9|7
1731930600000|2024-11-18 11:50:00|204173.5|204083.5|204173.3|204083.3|204173.5|204083.5|204173|204083|17
1731930610000|2024-11-18 11:50:10|204173|204083|204160|204070|204177.9|204087.9|204158.5|204068.5|22
1731930620000|2024-11-18 11:50:20|204159.7|204069.7|204164.8|204074.8|204165|204075|204159.1|204069.1|19
1731930630000|2024-11-18 11:50:30|204165|204075|204164.5|204074.5|204165.2|204075.2|204158.6|204068.6|20
1731930640000|2024-11-18 11:50:40|204162.5|204072.5|204159.2|204069.2|204164.6|204074.6|204158.9|204068.9|12
1731930650000|2024-11-18 11:50:50|204159.5|204069.5|204165.6|204075.6|204165.8|204075.8|204158.3|204068.3|23
1731930660000|2024-11-18 11:51:00|204165.8|204075.8|204187.8|204097.8|204188.4|204098.4|204162.9|204072.9|31
1731930670000|2024-11-18 11:51:10|204187.3|204097.3|204205.7|204115.7|204207.9|204117.9|204187.1|204097.1|14
1731930680000|2024-11-18 11:51:20|204207.5|204117.5|204204.1|204114.1|204212.3|204122.3|204202|204112|15
1731930690000|2024-11-18 11:51:30|204203.8|204113.8|204216.8|204126.8|204222.2|204132.2|204194.5|204104.5|23
1731930700000|2024-11-18 11:51:40|204218.2|204128.2|204216.3|204126.3|204218.2|204128.2|204215.8|204125.8|25
1731930710000|2024-11-18 11:51:50|204216|204126|204217.4|204127.4|204218.7|204128.7|204216|204126|18
1731930720000|2024-11-18 11:52:00|204218.3|204128.3|204217.4|204127.4|204218.9|204128.9|204210.1|204120.1|22
1731930730000|2024-11-18 11:52:10|204218.6|204128.6|204211.5|204121.5|204218.7|204128.7|204204.3|204114.3|25
1731930740000|2024-11-18 11:52:20|204209.5|204119.5|204208.9|204118.9|204213.8|204123.8|204204.1|204114.1|33
1731930750000|2024-11-18 11:52:30|204208.8|204118.8|204196.2|204106.2|204212.9|204122.9|204189.9|204099.9|25
1731930760000|2024-11-18 11:52:40|204200.4|204110.4|204195.3|204105.3|204200.4|204110.4|204189.5|204099.5|34
1731930770000|2024-11-18 11:52:50|204195.8|204105.8|204189.8|204099.8|204199.5|204109.5|204189.8|204099.8|24
1731930780000|2024-11-18 11:53:00|204194.6|204104.6|204192.1|204102.1|204199.9|204109.9|204190.4|204100.4|30
1731930790000|2024-11-18 11:53:10|204193.3|204103.3|204198.2|204108.2|204203.4|204113.4|204191.1|204101.1|34
1731930800000|2024-11-18 11:53:20|204192.3|204102.3|204190.7|204100.7|204200.1|204110.1|204189.7|204099.7|30
1731930810000|2024-11-18 11:53:30|204193.5|204103.5|204184.6|204094.6|204195.6|204105.6|204183.8|204093.8|18
1731930820000|2024-11-18 11:53:40|204184.8|204094.8|204184.8|204094.8|204184.8|204094.8|204184.6|204094.6|3
1731930830000|2024-11-18 11:53:50|204184.6|204094.6|204182.6|204092.6|204184.6|204094.6|204181.4|204091.4|7
1731930840000|2024-11-18 11:54:00|204181.8|204091.8|204167.4|204077.4|204182.6|204092.6|204162.3|204072.3|24
1731930850000|2024-11-18 11:54:10|204165.1|204075.1|204169.3|204079.3|204172.2|204082.2|204164.4|204074.4|9
1731930860000|2024-11-18 11:54:20|204161.4|204071.4|204168.1|204078.1|204170|204080|204161.4|204071.4|15
1731930870000|2024-11-18 11:54:30|204161.1|204071.1|204167.6|204077.6|204167.6|204077.6|204161.1|204071.1|5
1731930880000|2024-11-18 11:54:40|204168.1|204078.1|204168.2|204078.2|204168.2|204078.2|204168.1|204078.1|2
1731930890000|2024-11-18 11:54:50|204171.2|204081.2|204168.2|204078.2|204171.2|204081.2|204168.2|204078.2|2
1731930900000|2024-11-18 11:55:00|204162.3|204072.3|204146|204096|204169.8|204098|204144.4|204068.8|23
1731930910000|2024-11-18 11:55:10|204146.5|204096.5|204145.7|204095.7|204148.8|204098.8|204143.8|204093.8|20
1731930920000|2024-11-18 11:55:20|204145.6|204095.6|204161.3|204111.3|204163.2|204113.2|204145.6|204095.6|25
1731930930000|2024-11-18 11:55:30|204160.4|204110.4|204273.3|204223.3|204280.8|204230.8|204157.5|204107.5|22
1731930940000|2024-11-18 11:55:40|204274.1|204224.1|204335.3|204245.3|204345.7|204271.3|204271.9|204221.9|19
1731930950000|2024-11-18 11:55:50|204337.7|204247.7|204354.2|204264.2|204354.2|204264.2|204333.7|204243.7|9
1731930960000|2024-11-18 11:56:00|204345.9|204255.9|204342.5|204252.5|204348.2|204258.2|204340.2|204250.2|18
1731930970000|2024-11-18 11:56:10|204329.7|204279.7|204347.8|204257.8|204352.2|204288.9|204316.2|204249.3|14
1731930980000|2024-11-18 11:56:20|204342.6|204252.6|204326.7|204276.7|204342.6|204276.7|204319.8|204252.6|5
1731930990000|2024-11-18 11:56:30|204324.7|204274.7|204324.5|204274.5|204338.4|204283.6|204319.8|204248.2|9
1731931000000|2024-11-18 11:56:40|204349|204259|204338.4|204248.4|204349|204259|204337.3|204247.3|8
1731931010000|2024-11-18 11:56:50|204339.5|204249.5|204342.2|204252.2|204342.2|204252.2|204338.7|204248.7|7
1731931020000|2024-11-18 11:57:00|204350.2|204260.2|204351.2|204261.2|204358|204281.7|204321.9|204253.1|13
1731931030000|2024-11-18 11:57:10|204354.8|204264.8|204321.2|204271.2|204354.8|204276.6|204321|204254.2|8
1731931040000|2024-11-18 11:57:20|204332.2|204282.2|204346.4|204256.4|204348.7|204291|204332.2|204256.4|5
1731931050000|2024-11-18 11:57:30|204346.6|204256.6|204328|204278|204358.8|204278|204318.9|204255.6|7
1731931060000|2024-11-18 11:57:40|204322.3|204272.3|204286.4|204236.4|204322.3|204272.3|204285.5|204235.5|12
1731931070000|2024-11-18 11:57:50|204289.3|204239.3|204287.5|204237.5|204290.9|204240.9|204287.5|204237.5|3
1731931080000|2024-11-18 11:58:00|204284.8|204234.8|204264.9|204214.9|204284.8|204234.8|204253.8|204203.8|14
1731931090000|2024-11-18 11:58:10|204261|204211|204260.6|204210.6|204261.6|204211.6|204252.9|204202.9|12
1731931100000|2024-11-18 11:58:20|204260.8|204210.8|204259.4|204209.4|204262.2|204212.2|204251.8|204201.8|9
1731931110000|2024-11-18 11:58:30|204262.6|204212.6|204263.8|204213.8|204263.8|204213.8|204262.6|204212.6|3
1731931120000|2024-11-18 11:58:40|204261.7|204211.7|204262.7|204212.7|204262.7|204212.7|204254.4|204204.4|11
1731931130000|2024-11-18 11:58:50|204251.6|204201.6|204262.4|204212.4|204263.4|204213.4|204251.6|204201.6|16
1731931140000|2024-11-18 11:59:00|204262.7|204212.7|204261.8|204211.8|204265|204215|204252.4|204202.4|20
1731931150000|2024-11-18 11:59:10|204262.2|204212.2|204265.8|204215.8|204266.2|204216.2|204262.2|204212.2|13
1731931160000|2024-11-18 11:59:20|204263|204213|204264.5|204214.5|204265.5|204215.5|204258.6|204208.6|24
1731931170000|2024-11-18 11:59:30|204264.1|204214.1|204262.3|204212.3|204265.1|204215.1|204262.3|204212.3|12
1731931180000|2024-11-18 11:59:40|204262.5|204212.5|204265|204215|204267.5|204217.5|204262.2|204212.2|22
1731931190000|2024-11-18 11:59:50|204264.8|204214.8|204265.4|204215.4|204267.4|204217.4|204264.8|204214.8|16
1731931200000|2024-11-18 12:00:00|204279.2|204229.2|204268.4|204218.4|204279.2|204229.2|204264.1|204214.1|23
1731931210000|2024-11-18 12:00:10|204268.1|204218.1|204222.1|204172.1|204269.2|204219.2|204220|204170|20
1731931220000|2024-11-18 12:00:20|204222.3|204172.3|204184.2|204134.2|204229|204179|204182.8|204132.8|16
1731931230000|2024-11-18 12:00:30|204202.7|204112.7|204181|204131|204207.1|204141.7|204156.4|204106.4|35
1731931240000|2024-11-18 12:00:40|204181.8|204131.8|204205.9|204155.9|204219.1|204155.9|204177.4|204114.9|30
1731931250000|2024-11-18 12:00:50|204212.4|204162.4|204241.3|204151.3|204249|204162.4|204212.4|204150.4|17
1731931260000|2024-11-18 12:01:00|204242.4|204152.4|204264.7|204174.7|204275.5|204209.1|204242.4|204152.4|29
1731931270000|2024-11-18 12:01:10|204255|204205|204306.8|204216.8|204306.8|204216.8|204250|204173|24
1731931280000|2024-11-18 12:01:20|204299.7|204209.7|204295.6|204205.6|204306.9|204216.9|204292.3|204202.3|16
1731931290000|2024-11-18 12:01:30|204297.6|204207.6|204296|204206|204298|204208|204291.6|204201.6|6
1731931310000|2024-11-18 12:01:50|204295.9|204205.9|204288.2|204198.2|204295.9|204218.5|204266.2|204193.1|17
1731931320000|2024-11-18 12:02:00|204283.8|204193.8|204263.4|204213.4|204294.4|204244.4|204261.5|204192.6|23
1731931330000|2024-11-18 12:02:10|204269|204219|204273.1|204183.1|204273.4|204219|204243.3|204180.5|25
1731931340000|2024-11-18 12:02:20|204273.2|204183.2|204209|204159|204273.3|204183.3|204199.3|204123.5|25
1731931350000|2024-11-18 12:02:30|204209.2|204159.2|204206.2|204156.2|204209.2|204159.2|204199.1|204149.1|16
1731931360000|2024-11-18 12:02:40|204206.4|204156.4|204193.8|204143.8|204208.9|204158.9|204193.2|204143.2|16
1731931370000|2024-11-18 12:02:50|204196.2|204146.2|204199.3|204149.3|204208.4|204158.4|204173.4|204123.4|30
1731931380000|2024-11-18 12:03:00|204198.9|204148.9|204206.2|204156.2|204211|204161|204195.7|204145.7|21
1731931390000|2024-11-18 12:03:10|204205.1|204155.1|204194.3|204144.3|204205.6|204155.6|204191.8|204141.8|22
1731931400000|2024-11-18 12:03:20|204199.4|204149.4|204174.4|204124.4|204199.4|204149.4|204168.8|204118.8|21
1731931410000|2024-11-18 12:03:30|204174.2|204124.2|204192|204142|204220.2|204156.3|204173.9|204123.9|24
1731931420000|2024-11-18 12:03:40|204200.9|204150.9|204197.1|204147.1|204205.8|204155.8|204187.3|204137.3|31
1731931430000|2024-11-18 12:03:50|204203|204153|204197.8|204147.8|204203.2|204153.2|204197.1|204147.1|11
1731931440000|2024-11-18 12:04:00|204202.8|204152.8|204203.1|204153.1|204203.4|204153.4|204197.4|204147.4|14
1731931450000|2024-11-18 12:04:10|204202.9|204152.9|204199.5|204149.5|204203|204153|204191.3|204141.3|16
1731931460000|2024-11-18 12:04:20|204162.6|204112.6|204169.2|204119.2|204174.4|204124.4|204147.7|204097.7|16
1731931470000|2024-11-18 12:04:30|204169|204119|204161.8|204111.8|204169|204119|204150.1|204100.1|20
1731931480000|2024-11-18 12:04:40|204159.8|204109.8|204161.8|204111.8|204172.4|204122.4|204159.8|204109.8|16
1731931490000|2024-11-18 12:04:50|204167.5|204117.5|204173.3|204123.3|204173.3|204123.3|204161.7|204111.7|14
1731931500000|2024-11-18 12:05:00|204175.2|204125.2|204167.9|204117.9|204183.1|204133.1|204164.7|204114.7|16
1731931510000|2024-11-18 12:05:10|204168.1|204118.1|204206.3|204156.3|204209.9|204159.9|204168.1|204098.2|20
1731931520000|2024-11-18 12:05:20|204207|204157|204208.4|204158.4|204208.9|204158.9|204204.2|204154.2|7
1731931530000|2024-11-18 12:05:30|204207.6|204157.6|204214.3|204164.3|204236.9|204175.3|204207.6|204146.5|10
1731931540000|2024-11-18 12:05:40|204224.8|204174.8|204206|204156|204231.7|204181.7|204206|204156|25
1731931550000|2024-11-18 12:05:50|204229.5|204179.5|204222.7|204132.7|204229.5|204179.5|204199.2|204132.7|28
1731931560000|2024-11-18 12:06:00|204223.6|204133.6|204213.9|204163.9|204226|204170.8|204192.3|204133.6|19
1731931570000|2024-11-18 12:06:10|204227.4|204177.4|204210|204160|204237.5|204177.4|204208.7|204147.5|19
1731931580000|2024-11-18 12:06:20|204209.3|204159.3|204217.2|204167.2|204225|204175|204202.3|204152.3|17
1731931590000|2024-11-18 12:06:30|204218.7|204168.7|204236.2|204186.2|204245.1|204195.1|204211.5|204148.8|20
1731931600000|2024-11-18 12:06:40|204241.9|204191.9|204243.7|204193.7|204257.6|204193.7|204231.8|204167.6|12
1731931610000|2024-11-18 12:06:50|204239.4|204189.4|204227.2|204177.2|204255.1|204189.4|204224.1|204163.2|18
1731931620000|2024-11-18 12:07:00|204224.1|204174.1|204257.6|204167.6|204257.6|204199|204224.1|204167.4|17
1731931630000|2024-11-18 12:07:10|204233.4|204183.4|204240.5|204190.5|204244.8|204194.8|204230|204180|21
1731931640000|2024-11-18 12:07:20|204234.9|204184.9|204237.9|204187.9|204256.9|204193.8|204229.8|204165.5|14
1731931650000|2024-11-18 12:07:30|204230.8|204180.8|204237.9|204187.9|204256.3|204193.8|204230.4|204160.8|9
1731931660000|2024-11-18 12:07:40|204256.3|204166.3|204240.8|204190.8|204256.3|204197.9|204230.8|204165.9|16
1731931670000|2024-11-18 12:07:50|204240.5|204190.5|204252.8|204202.8|204257.3|204202.8|204228.1|204164.9|16
1731931680000|2024-11-18 12:08:00|204253.4|204203.4|204237|204187|204259.9|204209.9|204229.8|204179.8|22
1731931690000|2024-11-18 12:08:10|204229.8|204179.8|204238.5|204188.5|204256.2|204192.9|204221.3|204166.2|20
1731931700000|2024-11-18 12:08:20|204252|204162|204240.7|204190.7|204252.2|204190.7|204230.9|204161.3|27
1731931710000|2024-11-18 12:08:30|204239.3|204189.3|204254.8|204164.8|204258.2|204193.3|204233|204164.3|30
1731931720000|2024-11-18 12:08:40|204257.2|204167.2|204229.6|204179.6|204257.2|204193.7|204229.6|204167.2|31
1731931730000|2024-11-18 12:08:50|204228.9|204178.9|204236|204186|204242|204192|204228.9|204178.9|25
1731931740000|2024-11-18 12:09:00|204230.2|204180.2|204234.6|204184.6|204252.1|204186.9|204225.4|204161.8|24
1731931750000|2024-11-18 12:09:10|204228|204178|204206.2|204156.2|204233.8|204183.8|204202.8|204152.8|18
1731931760000|2024-11-18 12:09:20|204206|204156|204179.3|204129.3|204206.6|204156.6|204179.3|204129.3|19
1731931770000|2024-11-18 12:09:30|204179.4|204129.4|204164|204114|204179.4|204129.4|204164|204114|3
1731931780000|2024-11-18 12:09:40|204164.7|204114.7|204162.9|204112.9|204169.2|204119.2|204161.4|204111.4|14
1731931790000|2024-11-18 12:09:50|204163|204113|204170|204120|204190.1|204140.1|204162.7|204112.7|20
1731931800000|2024-11-18 12:10:00|204169.9|204119.9|204165.6|204115.6|204181|204131|204165.6|204115.6|17
1731931810000|2024-11-18 12:10:10|204163.7|204113.7|204182.3|204132.3|204188|204138|204163.7|204113.7|18
1731931820000|2024-11-18 12:10:20|204184.7|204134.7|204188.7|204138.7|204197|204147|204174|204124|18
1731931830000|2024-11-18 12:10:30|204193.7|204143.7|204197.6|204147.6|204206.7|204156.7|204193.7|204143.7|8
1731931840000|2024-11-18 12:10:40|204199.8|204149.8|204136.5|204086.5|204200.2|204150.2|204135.1|204085.1|18
1731931850000|2024-11-18 12:10:50|204140|204090|204139.9|204089.9|204140|204090|204139.7|204089.7|11
1731931860000|2024-11-18 12:11:00|204140|204090|204124.2|204074.2|204140.2|204090.2|204123.7|204073.7|14
1731931870000|2024-11-18 12:11:10|204128|204078|204164|204114|204164|204114|204128|204078|24
1731931880000|2024-11-18 12:11:20|204165.1|204115.1|204160.8|204110.8|204169|204119|204156.7|204106.7|10
1731931890000|2024-11-18 12:11:30|204163.5|204113.5|204160.9|204110.9|204170.4|204120.4|204160.4|204110.4|11
1731931900000|2024-11-18 12:11:40|204160.8|204110.8|204153.1|204103.1|204160.8|204110.8|204144.6|204094.6|20
1731931910000|2024-11-18 12:11:50|204153.4|204103.4|204156.6|204106.6|204162|204112|204149.4|204099.4|27
1731931920000|2024-11-18 12:12:00|204160.2|204110.2|204159|204109|204160.2|204110.2|204151.4|204101.4|30
1731931930000|2024-11-18 12:12:10|204155.1|204105.1|204156.5|204106.5|204161.6|204111.6|204148.1|204098.1|28
1731931940000|2024-11-18 12:12:20|204157.4|204107.4|204160.4|204110.4|204164|204114|204153.1|204103.1|26
1731931950000|2024-11-18 12:12:30|204164.5|204114.5|204156.8|204106.8|204165.5|204115.5|204156.3|204106.3|22
1731931960000|2024-11-18 12:12:40|204157|204107|204162|204112|204162|204112|204152.3|204102.3|20
1731931970000|2024-11-18 12:12:50|204162.1|204112.1|204185|204135|204195.5|204145.5|204162|204112|16
1731931980000|2024-11-18 12:13:00|204184.4|204134.4|204185|204135|204196.5|204146.5|204182.2|204132.2|17
1731931990000|2024-11-18 12:13:10|204192.7|204142.7|204177.8|204127.8|204192.7|204142.7|204176.6|204126.6|31
1731932000000|2024-11-18 12:13:20|204177.7|204127.7|204171.9|204121.9|204183.6|204133.6|204171.3|204121.3|27
1731932010000|2024-11-18 12:13:30|204176.9|204126.9|204183.6|204133.6|204190|204140|204176.9|204126.9|30
1731932020000|2024-11-18 12:13:40|204184.1|204134.1|204184.3|204134.3|204193.1|204143.1|204179.1|204129.1|20
1731932030000|2024-11-18 12:13:50|204196.6|204146.6|204167.9|204117.9|204209.5|204159.5|204161.5|204111.5|25
1731932040000|2024-11-18 12:14:00|204164.7|204114.7|204167.8|204117.8|204187|204137|204161.3|204111.3|33
1731932050000|2024-11-18 12:14:10|204168|204118|204165.2|204115.2|204170.9|204120.9|204161.9|204111.9|17
1731932060000|2024-11-18 12:14:20|204165.4|204115.4|204179|204129|204181.5|204131.5|204162.6|204112.6|24
1731932070000|2024-11-18 12:14:30|204172.6|204122.6|204174.7|204124.7|204182.8|204132.8|204168.9|204118.9|18
1731932080000|2024-11-18 12:14:40|204165.5|204115.5|204162.2|204112.2|204173.3|204123.3|204162.2|204112.2|22
1731932090000|2024-11-18 12:14:50|204170.1|204120.1|204196.3|204106.3|204196.3|204129.5|204165.7|204105.2|22
1731932100000|2024-11-18 12:15:00|204200.5|204110.5|204160.4|204110.4|204200.5|204113.3|204154.3|204085.8|21
1731932110000|2024-11-18 12:15:10|204160.3|204110.3|204161.3|204111.3|204166.8|204116.8|204155.6|204105.6|19
1731932120000|2024-11-18 12:15:20|204165.3|204115.3|204161.4|204111.4|204165.3|204115.3|204158.4|204108.4|12
1731932130000|2024-11-18 12:15:30|204158.6|204108.6|204162.2|204112.2|204168.5|204118.5|204151|204101|12
1731932140000|2024-11-18 12:15:40|204159.6|204109.6|204162.3|204112.3|204177.2|204127.2|204159.1|204109.1|20
1731932150000|2024-11-18 12:15:50|204162.4|204112.4|204163.2|204113.2|204168.4|204118.4|204158.8|204108.8|16
1731932160000|2024-11-18 12:16:00|204167.6|204117.6|204160.3|204110.3|204170.2|204120.2|204159.1|204109.1|18
1731932170000|2024-11-18 12:16:10|204160|204110|204084.6|204034.6|204162|204112|204080|204030|14
1731932180000|2024-11-18 12:16:20|204087.9|204037.9|204093.3|204043.3|204093.9|204043.9|204082.4|204032.4|20
1731932190000|2024-11-18 12:16:30|204090.6|204040.6|204047|203997|204093|204043|204046|203996|26
1731932200000|2024-11-18 12:16:40|204046.8|203996.8|204047.5|203997.5|204051|204001|204040.4|203990.4|19
1731932210000|2024-11-18 12:16:50|204047.3|203997.3|204078.2|204028.2|204080.8|204030.8|204047.3|203997.3|19
1731932220000|2024-11-18 12:17:00|204078.1|204028.1|204045.4|203995.4|204082.6|204032.6|204042.2|203992.2|15
1731932230000|2024-11-18 12:17:10|204045.7|203995.7|204037.8|203987.8|204045.7|203995.7|204033.2|203983.2|27
1731932240000|2024-11-18 12:17:20|204037.7|203987.7|204033.2|203943.2|204039.4|203987.7|204012.4|203939.7|27
1731932250000|2024-11-18 12:17:30|204005.2|203955.2|204032.7|203942.7|204034|203955.2|204005.2|203940.2|14
1731932260000|2024-11-18 12:17:40|204032.5|203942.5|204036.1|203986.1|204039.3|203989.3|204007.2|203942.5|20
1731932270000|2024-11-18 12:17:50|204040.4|203990.4|204042.2|203992.2|204042.4|203992.4|204040|203990|6
1731932280000|2024-11-18 12:18:00|204042.4|203992.4|204045.6|203955.6|204045.6|203992.4|204018.6|203955.6|17
1731932290000|2024-11-18 12:18:10|204044.9|203954.9|204026.7|203976.7|204046.1|203983.5|204016.8|203954.1|21
1731932300000|2024-11-18 12:18:20|204052.8|203962.8|203935.9|203885.9|204052.8|203988.3|203935.9|203885.9|17
1731932310000|2024-11-18 12:18:30|203933.6|203883.6|203908|203818|203963.3|203913.3|203879.2|203818|29
1731932320000|2024-11-18 12:18:40|203883.3|203833.3|203910.8|203860.8|203915.3|203865.3|203883.3|203816.3|27
1731932330000|2024-11-18 12:18:50|203911|203861|203926.4|203876.4|203937|203887|203910.9|203860.9|23
1731932340000|2024-11-18 12:19:00|203923.8|203873.8|203914.3|203864.3|203929.6|203879.6|203914.3|203864.3|11
1731932350000|2024-11-18 12:19:10|203914.8|203864.8|203944.3|203894.3|203944.3|203894.3|203912.2|203862.2|16
1731932360000|2024-11-18 12:19:20|203939.8|203889.8|203973|203883|203973|203899.3|203935.4|203867.8|17
1731932370000|2024-11-18 12:19:30|203973.4|203883.4|203945.4|203895.4|203976.8|203904.3|203927.4|203859.9|28
1731932380000|2024-11-18 12:19:40|203945.8|203895.8|203942.3|203892.3|203950.5|203900.5|203938.7|203888.7|32
1731932390000|2024-11-18 12:19:50|203942.4|203892.4|203961|203871|203967.8|203893|203942.4|203867.9|21
1731932400000|2024-11-18 12:20:00|203959|203869|203960.9|203870.9|203967.5|203877.5|203955.2|203865.2|24
1731932410000|2024-11-18 12:20:10|203961.2|203871.2|203960.9|203870.9|203967|203877|203952.7|203862.7|22
1731932420000|2024-11-18 12:20:20|203959.8|203869.8|203940.2|203850.2|203968.5|203878.5|203940.2|203850.2|25
1731932430000|2024-11-18 12:20:30|203944.5|203854.5|203935.3|203845.3|203944.5|203854.5|203935.3|203845.3|21
1731932440000|2024-11-18 12:20:40|203936.3|203846.3|203935.9|203845.9|203937.2|203847.2|203933|203843|22
1731932450000|2024-11-18 12:20:50|203934.5|203844.5|203935|203845|203937.4|203847.4|203929.7|203839.7|23
1731932460000|2024-11-18 12:21:00|203934.5|203844.5|203976|203886|203979.2|203889.2|203934|203844|16
1731932470000|2024-11-18 12:21:10|203970.2|203880.2|203974.5|203884.5|203974.5|203884.5|203970.2|203880.2|2
1731932480000|2024-11-18 12:21:20|203974.2|203884.2|203893.9|203803.9|203974.2|203884.2|203893.9|203803.9|19
1731932490000|2024-11-18 12:21:30|203893.8|203803.8|203891.8|203801.8|203894.5|203804.5|203888.2|203798.2|14
1731932500000|2024-11-18 12:21:40|203893.2|203803.2|203890.5|203800.5|203893.2|203803.2|203890.5|203800.5|4
1731932510000|2024-11-18 12:21:50|203893.2|203803.2|203893.2|203803.2|203894.2|203804.2|203891.7|203801.7|5
1731932520000|2024-11-18 12:22:00|203892.4|203802.4|203893.2|203803.2|203895|203805|203887.3|203797.3|11
1731932530000|2024-11-18 12:22:10|203892.2|203802.2|203893.7|203803.7|203893.7|203803.7|203881.8|203791.8|13
1731932540000|2024-11-18 12:22:20|203894|203804|203902.5|203812.5|203907.4|203817.4|203893|203803|13
1731932550000|2024-11-18 12:22:30|203904.2|203814.2|203914.2|203824.2|203914.3|203824.3|203902.5|203812.5|25
1731932560000|2024-11-18 12:22:40|203912.8|203822.8|203891|203801|203912.8|203822.8|203891|203801|13
1731932570000|2024-11-18 12:22:50|203890.4|203800.4|203891|203801|203893|203803|203890.2|203800.2|9
1731932580000|2024-11-18 12:23:00|203891.7|203801.7|203891|203801|203894|203804|203890.4|203800.4|8
1731932590000|2024-11-18 12:23:10|203891.7|203801.7|203888.5|203798.5|203893|203803|203888.5|203798.5|9
1731932600000|2024-11-18 12:23:20|203890|203800|203909.2|203819.2|203911.5|203821.5|203890|203800|22
1731932610000|2024-11-18 12:23:30|203911.2|203821.2|203929.8|203839.8|203929.8|203839.8|203911.2|203821.2|14
1731932620000|2024-11-18 12:23:40|203935.5|203845.5|203931.4|203841.4|203939|203849|203931|203841|10
1731932630000|2024-11-18 12:23:50|203930.4|203840.4|203930.3|203840.3|203930.7|203840.7|203929|203839|8
1731932640000|2024-11-18 12:24:00|203930|203840|203930|203840|203930.7|203840.7|203928|203838|7
1731932650000|2024-11-18 12:24:10|203932|203842|203929.5|203839.5|203932|203842|203929.5|203839.5|6
1731932660000|2024-11-18 12:24:20|203932|203842|203932|203842|203932|203842|203932|203842|1
1731932670000|2024-11-18 12:24:30|203932.5|203842.5|203953.8|203863.8|203955|203865|203932.5|203842.5|18
1731932680000|2024-11-18 12:24:40|203953.5|203863.5|203955.8|203865.8|203956|203866|203953.3|203863.3|17
1731932690000|2024-11-18 12:24:50|203963|203873|203955.8|203865.8|203963|203873|203949.5|203859.5|16
1731932700000|2024-11-18 12:25:00|203961.8|203871.8|203930.2|203840.2|203961.8|203871.8|203930.2|203840.2|24
1731932710000|2024-11-18 12:25:10|203928|203838|203924|203834|203934.9|203844.9|203919.9|203829.9|18
1731932720000|2024-11-18 12:25:20|203925.9|203835.9|203951|203861|203954.3|203864.3|203921.5|203831.5|14
1731932730000|2024-11-18 12:25:30|203949.2|203859.2|203962|203872|203962|203872|203948.5|203858.5|19
1731932740000|2024-11-18 12:25:40|203957.7|203867.7|203969.2|203879.2|203972|203882|203957.5|203867.5|18
1731932750000|2024-11-18 12:25:50|203969.8|203879.8|203972.9|203882.9|203976.5|203886.5|203969.8|203879.8|6
1731932760000|2024-11-18 12:26:00|203974|203884|203981.8|203891.8|203981.8|203891.8|203972.9|203882.9|6
1731932770000|2024-11-18 12:26:10|203979.8|203889.8|203967.9|203877.9|203995.9|203905.9|203967.9|203877.9|17
1731932780000|2024-11-18 12:26:20|203965|203875|203968.2|203878.2|203969.9|203879.9|203964.2|203874.2|12
1731932790000|2024-11-18 12:26:30|203969.9|203879.9|203973.2|203883.2|203990.5|203900.5|203969.9|203879.9|13
1731932800000|2024-11-18 12:26:40|203973|203883|204018.7|203928.7|204018.7|203928.7|203973|203883|17
1731932810000|2024-11-18 12:26:50|204019.7|203929.7|204017.9|203927.9|204019.7|203929.7|204016.3|203926.3|9
1731932820000|2024-11-18 12:27:00|204016.4|203926.4|204016.4|203926.4|204018|203928|204016.2|203926.2|5
1731932830000|2024-11-18 12:27:10|204016.3|203926.3|204017|203927|204017|203927|204016|203926|12
1731932860000|2024-11-18 12:27:40|204016.5|203926.5|204011.7|203921.7|204017.5|203927.5|204010.2|203920.2|17
1731932870000|2024-11-18 12:27:50|204005.7|203915.7|203920.4|203830.4|204008|203918|203920.4|203830.4|21
1731932880000|2024-11-18 12:28:00|203933|203843|203955.2|203865.2|203955.2|203865.2|203932.2|203842.2|23
1731932890000|2024-11-18 12:28:10|203955.5|203865.5|203957.7|203867.7|203957.7|203867.7|203954.3|203864.3|14
1731932900000|2024-11-18 12:28:20|203958.4|203868.4|203973.4|203883.4|203973.7|203883.7|203958.4|203868.4|10
1731932910000|2024-11-18 12:28:30|203969.5|203879.5|203989.2|203899.2|203989.9|203899.9|203969.5|203879.5|14
1731932920000|2024-11-18 12:28:40|203990.2|203900.2|203988.4|203898.4|203992.2|203902.2|203987.4|203897.4|10
1731932930000|2024-11-18 12:28:50|203990|203900|203995.2|203905.2|203995.8|203905.8|203989.7|203899.7|14
1731932940000|2024-11-18 12:29:00|204002|203912|203999.9|203909.9|204002.9|203912.9|203990.5|203900.5|26
1731932950000|2024-11-18 12:29:10|204000.2|203910.2|204014.2|203924.2|204014.2|203924.2|203998.4|203908.4|17
1731932960000|2024-11-18 12:29:20|204012.2|203922.2|204012.5|203922.5|204018|203928|204007.5|203917.5|19
1731932970000|2024-11-18 12:29:30|204011.8|203921.8|204009.5|203919.5|204013.2|203923.2|204006.4|203916.4|21
1731932980000|2024-11-18 12:29:40|204009.2|203919.2|203977.7|203927.7|204011.4|203933.8|203972.9|203904.5|25
1731932990000|2024-11-18 12:29:50|203977.3|203927.3|203964.6|203914.6|203992|203932.8|203960.5|203902|24
1731933000000|2024-11-18 12:30:00|203965.6|203915.6|203952.8|203902.8|203965.6|203915.6|203952|203902|22
1731933010000|2024-11-18 12:30:10|203950.9|203900.9|203954.2|203904.2|203957.4|203907.4|203950.9|203900.9|17
1731933020000|2024-11-18 12:30:20|203951.9|203901.9|203956.3|203906.3|203957.2|203907.2|203950.8|203900.8|17
1731933030000|2024-11-18 12:30:30|203953.7|203903.7|203948.3|203898.3|203953.7|203903.7|203948.1|203898.1|10
1731933040000|2024-11-18 12:30:40|203948.1|203898.1|203932.2|203882.2|203948.1|203898.1|203904.5|203854.5|20
1731933050000|2024-11-18 12:30:50|203926.2|203876.2|203924.5|203874.5|203933.7|203883.7|203924.4|203874.4|14
1731933060000|2024-11-18 12:31:00|203924.7|203874.7|203912.6|203862.6|203925.8|203875.8|203908.5|203858.5|18
1731933070000|2024-11-18 12:31:10|203914.6|203864.6|203918|203868|203930.4|203880.4|203914.6|203864.6|16
1731933080000|2024-11-18 12:31:20|203927.3|203877.3|203937.6|203887.6|203940.8|203890.8|203921.7|203871.7|23
1731933090000|2024-11-18 12:31:30|203926.8|203876.8|203914.2|203864.2|203934.7|203884.7|203909.2|203859.2|20
1731933100000|2024-11-18 12:31:40|203914.5|203864.5|203921|203871|203937.4|203887.4|203914.1|203864.1|18
1731933110000|2024-11-18 12:31:50|203921.2|203871.2|203996.9|203946.9|203999.1|203949.1|203919.3|203869.3|21
1731933120000|2024-11-18 12:32:00|203994.8|203944.8|204031.3|203981.3|204037.5|203987.5|203994.8|203944.8|10
1731933130000|2024-11-18 12:32:10|204037.5|203987.5|204062.5|204012.5|204067|204017|204031.8|203981.8|16
1731933140000|2024-11-18 12:32:20|204058.4|204008.4|204041.6|203991.6|204058.4|204008.4|204035.3|203985.3|17
1731933150000|2024-11-18 12:32:30|204044.8|203994.8|204046.3|203956.3|204095.8|204029.9|204041.7|203952.5|23
1731933160000|2024-11-18 12:32:40|204044.7|203954.7|204047|203957|204053.9|203963.9|204040.4|203950.4|19
1731933170000|2024-11-18 12:32:50|204049.3|203959.3|204040.8|203950.8|204049.3|203959.3|204039.7|203949.7|14
1731933180000|2024-11-18 12:33:00|204042.8|203952.8|204047.3|203957.3|204051.6|203961.6|204039.2|203949.2|13
1731933190000|2024-11-18 12:33:10|204049.9|203959.9|204064.8|203974.8|204064.8|203974.8|204049.9|203959.9|19
1731933200000|2024-11-18 12:33:20|204063.4|203973.4|204058.7|203968.7|204067.1|203977.1|204056.7|203966.7|16
1731933210000|2024-11-18 12:33:30|204057.7|203967.7|204060.3|203970.3|204062.8|203972.8|204057.7|203967.7|12
1731933220000|2024-11-18 12:33:40|204061.4|203971.4|204017.3|203927.3|204061.4|203971.4|204011.7|203921.7|13
1731933230000|2024-11-18 12:33:50|204014.7|203924.7|204012.6|203922.6|204020.4|203930.4|204007.1|203917.1|16
1731933240000|2024-11-18 12:34:00|204014|203924|204001.7|203911.7|204014|203924|203996.7|203906.7|22
1731933250000|2024-11-18 12:34:10|204002.2|203912.2|204000.2|203910.2|204002.8|203912.8|203995.6|203905.6|21
1731933260000|2024-11-18 12:34:20|203997.5|203907.5|204003.7|203913.7|204007.2|203917.2|203994.3|203904.3|15
1731933270000|2024-11-18 12:34:30|204001|203911|204019.9|203929.9|204019.9|203929.9|204001|203911|11
1731933280000|2024-11-18 12:34:40|204018.4|203928.4|204018.7|203928.7|204019.5|203929.5|204018.4|203928.4|3
1731933290000|2024-11-18 12:34:50|204016|203926|204018.2|203928.2|204018.7|203928.7|204015.7|203925.7|4
1731933300000|2024-11-18 12:35:00|204016.2|203926.2|204017.5|203927.5|204020.7|203930.7|204012.9|203922.9|7
1731933310000|2024-11-18 12:35:10|204016.2|203926.2|203993.7|203903.7|204016.2|203926.2|203993.7|203903.7|20
1731933320000|2024-11-18 12:35:20|203994.3|203904.3|203966.6|203876.6|203994.3|203904.3|203929.1|203862.4|17
1731933330000|2024-11-18 12:35:30|203970.6|203880.6|203974.1|203884.1|203974.4|203884.4|203970.6|203880.6|7
1731933340000|2024-11-18 12:35:40|203972.1|203882.1|203970.1|203880.1|203972.1|203882.1|203967.6|203877.6|12
1731933360000|2024-11-18 12:36:00|203966|203876|203929.5|203839.5|203968.9|203878.9|203929.5|203839.5|8
1731933370000|2024-11-18 12:36:10|203927.7|203837.7|203878.2|203828.2|203927.7|203857.1|203868.5|203811|16
1731933380000|2024-11-18 12:36:20|203883.5|203833.5|203901.6|203811.6|203901.6|203835.1|203865.3|203811.6|15
1731933390000|2024-11-18 12:36:30|203892.3|203802.3|203867.6|203817.6|203895|203826.4|203866.5|203802.3|7
1731933400000|2024-11-18 12:36:40|203876|203826|203865.4|203815.4|203876|203826|203865.1|203815.1|6
1731933410000|2024-11-18 12:36:50|203867.8|203817.8|203870|203820|203870|203820|203867.8|203817.8|2
1731933420000|2024-11-18 12:37:00|203867.4|203817.4|203875.5|203825.5|203878.3|203828.3|203867.4|203817.4|5
1731933430000|2024-11-18 12:37:10|203870.2|203820.2|203883.6|203833.6|203883.6|203833.6|203867.5|203817.5|7
1731933440000|2024-11-18 12:37:20|203883.3|203833.3|203880.1|203830.1|203883.3|203833.3|203880.1|203830.1|4
1731933450000|2024-11-18 12:37:30|203880|203830|203890|203840|203890|203840|203880|203830|6
1731933460000|2024-11-18 12:37:40|203895.2|203845.2|203926|203836|203926|203864.5|203895.2|203833.7|16
1731933470000|2024-11-18 12:37:50|203924|203834|203930.6|203840.6|203932.6|203842.6|203924|203834|13
1731933480000|2024-11-18 12:38:00|203930.7|203840.7|203915.8|203865.8|203930.7|203865.8|203902.3|203838.7|15
1731933490000|2024-11-18 12:38:10|203907.5|203857.5|203996.6|203946.6|204004.9|203954.9|203907.5|203857.5|13
1731933500000|2024-11-18 12:38:20|203992.3|203942.3|204016.1|203966.1|204025.4|203975.4|203992.3|203942.3|15
1731933510000|2024-11-18 12:38:30|204015.9|203965.9|204055|204005|204061.3|204011.3|204015.9|203965.9|25
1731933520000|2024-11-18 12:38:40|204056.2|204006.2|204033.3|203983.3|204058.2|204008.2|204031.9|203981.9|22
1731933530000|2024-11-18 12:38:50|204035.8|203985.8|204027.4|203977.4|204040.8|203990.8|204027.4|203977.4|27
1731933540000|2024-11-18 12:39:00|204031.3|203981.3|204013.8|203963.8|204037.3|203987.3|203999.3|203949.3|26
1731933550000|2024-11-18 12:39:10|204009.8|203959.8|204012.2|203962.2|204021.1|203971.1|203999.5|203949.5|17
1731933560000|2024-11-18 12:39:20|204010.5|203960.5|204014.3|203964.3|204014.3|203964.3|204008.5|203958.5|10
1731933570000|2024-11-18 12:39:30|204014.5|203964.5|204013.3|203963.3|204014.6|203964.6|204010.1|203960.1|17
1731933580000|2024-11-18 12:39:40|204007|203957|204011.3|203961.3|204011.3|203961.3|204007|203957|9
1731933590000|2024-11-18 12:39:50|204007|203957|204012|203962|204014|203964|204007|203957|19
1731933600000|2024-11-18 12:40:00|204012.8|203962.8|204039.8|203989.8|204044.2|203994.2|204012.6|203962.6|21
1731933610000|2024-11-18 12:40:10|204040|203990|204031|203981|204043|203993|204025.8|203975.8|29
1731933620000|2024-11-18 12:40:20|204034|203984|204042|203992|204042|203992|204030.9|203980.9|14
1731933630000|2024-11-18 12:40:30|204032.8|203982.8|204038.1|203988.1|204045.2|203995.2|204027.2|203977.2|13
1731933640000|2024-11-18 12:40:40|204035.9|203985.9|204043.6|203993.6|204047.4|203997.4|204030|203980|13
1731933650000|2024-11-18 12:40:50|204044.1|203994.1|204028.6|203978.6|204044.1|203994.1|204026.2|203976.2|17
1731933660000|2024-11-18 12:41:00|204025.7|203975.7|204035.3|203985.3|204042.5|203992.5|204025.7|203975.7|21
1731933670000|2024-11-18 12:41:10|204032.3|203982.3|204039.5|203989.5|204041.1|203991.1|204032.3|203982.3|13
1731933680000|2024-11-18 12:41:20|204037.4|203987.4|204037.8|203987.8|204043.8|203993.8|204037.4|203987.4|5
1731933690000|2024-11-18 12:41:30|204052.8|204002.8|204032|203982|204053.5|204003.5|204030.2|203980.2|16
1731933700000|2024-11-18 12:41:40|204028.3|203978.3|204037.6|203987.6|204040|203990|204028.3|203978.3|11
1731933710000|2024-11-18 12:41:50|204039.6|203989.6|204037.6|203987.6|204042.1|203992.1|204034.7|203984.7|13
1731933720000|2024-11-18 12:42:00|204040.9|203990.9|204040.5|203990.5|204045.9|203995.9|204035.8|203985.8|17
1731933730000|2024-11-18 12:42:10|204039.5|203989.5|204035.5|203985.5|204039.5|203989.5|204030.3|203980.3|15
1731933740000|2024-11-18 12:42:20|204035.6|203985.6|204037.3|203987.3|204040.2|203990.2|204030.1|203980.1|10
1731933750000|2024-11-18 12:42:30|204037.1|203987.1|204032|203982|204037.1|203987.1|204023.7|203973.7|15
1731933760000|2024-11-18 12:42:40|204026|203976|204023.3|203973.3|204033.9|203983.9|204022.6|203972.6|10
1731933770000|2024-11-18 12:42:50|204022.9|203972.9|204004.4|203954.4|204029.1|203979.1|203993.6|203943.6|14
1731933780000|2024-11-18 12:43:00|204006.8|203956.8|204008|203958|204008|203958|204006.8|203956.8|4
1731933790000|2024-11-18 12:43:10|204011.5|203961.5|204010.6|203960.6|204012|203962|204001|203951|15
1731933800000|2024-11-18 12:43:20|204008.2|203958.2|204012.5|203962.5|204012.8|203962.8|204006.2|203956.2|13
1731933810000|2024-11-18 12:43:30|204012.3|203962.3|204032.6|203982.6|204032.6|203982.6|204008.4|203958.4|15
1731933820000|2024-11-18 12:43:40|204036.3|203986.3|204032.5|203982.5|204036.3|203986.3|204023.4|203973.4|22
1731933830000|2024-11-18 12:43:50|204027.4|203977.4|204042|203992|204044.4|203994.4|204024.3|203974.3|22
1731933840000|2024-11-18 12:44:00|204043.2|203993.2|204034.1|203984.1|204043.2|203993.2|204030.7|203980.7|24
1731933850000|2024-11-18 12:44:10|204033.2|203983.2|204024.6|203974.6|204036.9|203986.9|204020.3|203970.3|26
1731933860000|2024-11-18 12:44:20|204029.1|203979.1|203999.9|203949.9|204029.3|203979.3|203995.3|203945.3|13
1731933870000|2024-11-18 12:44:30|204000.9|203950.9|203999.7|203949.7|204004.2|203954.2|203991.9|203941.9|16
1731933880000|2024-11-18 12:44:40|204002.6|203952.6|203990.2|203940.2|204006.2|203956.2|203989.2|203939.2|8
1731933890000|2024-11-18 12:44:50|203994|203944|203990.6|203940.6|203996.6|203946.6|203987.7|203937.7|9
1731933900000|2024-11-18 12:45:00|203990.4|203940.4|203985|203935|203996.1|203946.1|203977.4|203927.4|20
1731933910000|2024-11-18 12:45:10|203987.3|203937.3|203989.1|203939.1|203989.1|203939.1|203987.1|203937.1|4
1731933920000|2024-11-18 12:45:20|203989.3|203939.3|203989.3|203939.3|203989.3|203939.3|203989.3|203939.3|1
1731933930000|2024-11-18 12:45:30|203989.5|203939.5|203982.8|203932.8|203989.5|203939.5|203982.8|203932.8|3
1731933940000|2024-11-18 12:45:40|203986.3|203936.3|203986.3|203936.3|203990.5|203940.5|203986.3|203936.3|3
1731933950000|2024-11-18 12:45:50|203983.1|203933.1|203971.3|203921.3|203983.1|203933.1|203970.1|203920.1|7
1731933960000|2024-11-18 12:46:00|203910.5|203860.5|203909.4|203859.4|203914|203864|203903.3|203853.3|20
1731933970000|2024-11-18 12:46:10|203903.3|203853.3|203908.9|203858.9|203914.2|203864.2|203903.3|203853.3|5
1731933980000|2024-11-18 12:46:20|203918.5|203868.5|203964.3|203914.3|203964.3|203914.3|203918.5|203868.5|16
1731933990000|2024-11-18 12:46:30|203957.1|203907.1|203950.1|203900.1|203962.7|203912.7|203947.3|203897.3|22
1731934000000|2024-11-18 12:46:40|203956.5|203906.5|203945.5|203895.5|203956.7|203906.7|203943.3|203893.3|9
1731934010000|2024-11-18 12:46:50|203947.4|203897.4|203946.3|203896.3|203955.5|203905.5|203943.1|203893.1|13
1731934020000|2024-11-18 12:47:00|203952.6|203902.6|203962.9|203912.9|203968.8|203918.8|203946.7|203896.7|12
1731934030000|2024-11-18 12:47:10|203957.5|203907.5|203978.9|203888.9|203978.9|203908.8|203951|203883.2|11
1731934040000|2024-11-18 12:47:20|203978.2|203888.2|203958.1|203908.1|203978.2|203908.3|203952|203887.9|15
1731934050000|2024-11-18 12:47:30|203953.9|203903.9|203952.7|203902.7|203966|203916|203950.5|203900.5|11
1731934060000|2024-11-18 12:47:40|203955.8|203905.8|203953.3|203903.3|203961.1|203911.1|203951.6|203901.6|6
1731934070000|2024-11-18 12:47:50|203956.6|203906.6|203959.3|203909.3|203970.7|203920.7|203953.4|203903.4|12
1731934080000|2024-11-18 12:48:00|203978.8|203928.8|203992.5|203942.5|203999.1|203949.1|203978.8|203928.8|16
1731934090000|2024-11-18 12:48:10|203998.7|203948.7|204002.3|203952.3|204002.3|203952.3|203993.1|203943.1|15
1731934100000|2024-11-18 12:48:20|204004.3|203954.3|203997.2|203947.2|204069.7|204019.7|203996.7|203946.7|22
1731934110000|2024-11-18 12:48:30|203997.3|203947.3|203994.3|203944.3|203997.5|203947.5|203981.3|203931.3|6
1731934120000|2024-11-18 12:48:40|203991.8|203941.8|203988.9|203938.9|203996.7|203946.7|203980.9|203930.9|7
1731934130000|2024-11-18 12:48:50|203979.3|203929.3|203979|203929|203981.8|203931.8|203973.4|203923.4|17
1731934140000|2024-11-18 12:49:00|203973.4|203923.4|203959.2|203909.2|203973.4|203923.4|203953.4|203903.4|7
1731934150000|2024-11-18 12:49:10|203958.7|203908.7|203958.7|203908.7|203958.7|203908.7|203958.7|203908.7|1
1731934160000|2024-11-18 12:49:20|203956.5|203906.5|203948.7|203898.7|203956.5|203906.5|203948.7|203898.7|3
1731934170000|2024-11-18 12:49:30|203954.9|203904.9|203953.5|203903.5|203975.8|203925.8|203951.4|203901.4|27
1731934180000|2024-11-18 12:49:40|203950.7|203900.7|203987.8|203937.8|203997.9|203947.9|203950.7|203900.7|17
1731934190000|2024-11-18 12:49:50|203987.6|203937.6|203991|203941|203991|203941|203972.1|203922.1|21
1731934200000|2024-11-18 12:50:00|204000.8|203950.8|203987.1|203937.1|204006.8|203956.8|203983.9|203933.9|12
1731934210000|2024-11-18 12:50:10|203986.8|203936.8|204031.3|203981.3|204036.2|203986.2|203986.2|203936.2|17
1731934220000|2024-11-18 12:50:20|204031.2|203981.2|204053|203963|204058.5|203981.2|204021.3|203960.2|20
1731934230000|2024-11-18 12:50:30|204053.5|203963.5|204022.8|203972.8|204061|203987.3|204022.8|203963.5|15
1731934240000|2024-11-18 12:50:40|204022.6|203972.6|204045.5|203995.5|204060.9|204010.9|204022.6|203972.6|22
1731934250000|2024-11-18 12:50:50|204055.1|204005.1|204110.1|204060.1|204114.3|204064.3|204048.4|203998.4|25
1731934260000|2024-11-18 12:51:00|204115.7|204065.7|204108.7|204058.7|204115.7|204065.7|204102.6|204052.6|14
1731934270000|2024-11-18 12:51:10|204108.8|204058.8|204096.8|204046.8|204115|204065|204096.8|204046.8|14
1731934280000|2024-11-18 12:51:20|204103.3|204053.3|204037|203987|204123.9|204053.3|204030|203980|24
1731934290000|2024-11-18 12:51:30|204036.9|203986.9|204029.2|203979.2|204037.3|203987.3|204024.3|203974.3|25
1731934300000|2024-11-18 12:51:40|204029.5|203979.5|204029.6|203979.6|204049.4|203980.9|204021.5|203953.3|21
1731934310000|2024-11-18 12:51:50|204026.6|203976.6|204018.8|203968.8|204026.6|203976.6|204008|203958|26
1731934320000|2024-11-18 12:52:00|204020.6|203970.6|203999.6|203949.6|204020.6|203970.6|203997.2|203947.2|18
1731934330000|2024-11-18 12:52:10|203997.4|203947.4|204002.9|203952.9|204002.9|203952.9|203997|203947|7
1731934340000|2024-11-18 12:52:20|204002.2|203952.2|203999.6|203949.6|204007.1|203957.1|203999.4|203949.4|18
1731934350000|2024-11-18 12:52:30|203998.9|203948.9|204001.1|203951.1|204001.1|203951.1|203998.1|203948.1|4
1731934360000|2024-11-18 12:52:40|203998.3|203948.3|203948|203898|203998.3|203948.3|203935.2|203885.2|19
1731934370000|2024-11-18 12:52:50|203946.6|203896.6|203933.7|203883.7|203946.6|203896.6|203927.9|203877.9|21
1731934380000|2024-11-18 12:53:00|203942.4|203892.4|203951.4|203901.4|203966.2|203901.9|203934.7|203866.6|34
1731934390000|2024-11-18 12:53:10|203950.9|203900.9|203899.9|203849.9|203954.1|203904.1|203875.3|203825.3|27
1731934400000|2024-11-18 12:53:20|203893.5|203843.5|203912.2|203862.2|203913.2|203863.2|203893.5|203843.5|27
1731934410000|2024-11-18 12:53:30|203906.7|203856.7|203903|203853|203924.8|203862.3|203902.8|203834.8|18
1731934420000|2024-11-18 12:53:40|203910.7|203860.7|203914.6|203864.6|203915|203865|203903.6|203853.6|17
1731934430000|2024-11-18 12:53:50|203913.6|203863.6|203913.6|203863.6|203915.8|203865.8|203912.6|203862.6|4
1731934440000|2024-11-18 12:54:00|203916.7|203866.7|203912.4|203862.4|203916.7|203866.7|203912.4|203862.4|6
1731934450000|2024-11-18 12:54:10|203912.2|203862.2|203911.5|203861.5|203912.2|203862.2|203909.3|203859.3|7
1731934460000|2024-11-18 12:54:20|203909.1|203859.1|203905|203855|203911.9|203861.9|203895.3|203845.3|15
1731934470000|2024-11-18 12:54:30|203899.2|203849.2|203870.2|203820.2|203924.4|203861.8|203870.2|203820.2|26
1731934480000|2024-11-18 12:54:40|203880.5|203830.5|203882.9|203832.9|203882.9|203832.9|203866.7|203816.7|13
1731934490000|2024-11-18 12:54:50|203895.3|203805.3|203867|203817|203895.3|203830.2|203867|203795|20
1731934500000|2024-11-18 12:55:00|203859.2|203809.2|203890.5|203800.5|203890.5|203823.4|203850.5|203800.5|28
1731934510000|2024-11-18 12:55:10|203890|203800|203783.1|203733.1|203890|203823|203777.1|203727.1|26
1731934520000|2024-11-18 12:55:20|203778.7|203728.7|203775.7|203725.7|203781.2|203731.2|203772.9|203722.9|16
1731934530000|2024-11-18 12:55:30|203778.1|203728.1|203777.9|203727.9|203782.7|203732.7|203777.9|203727.9|4
1731934540000|2024-11-18 12:55:40|203774.8|203724.8|203777.1|203727.1|203787.1|203737.1|203774.5|203724.5|22
1731934550000|2024-11-18 12:55:50|203774.8|203724.8|203758.3|203708.3|203774.8|203724.8|203756.9|203706.9|22
1731934560000|2024-11-18 12:56:00|203762.3|203712.3|203770.6|203720.6|203777.4|203727.4|203758.8|203708.8|28
1731934570000|2024-11-18 12:56:10|203770.1|203720.1|203775.3|203725.3|203788.7|203738.7|203770.1|203720.1|15
1731934580000|2024-11-18 12:56:20|203774.8|203724.8|203779.5|203729.5|203787.3|203737.3|203774.8|203724.8|17
1731934590000|2024-11-18 12:56:30|203779.9|203729.9|203779.3|203729.3|203794.4|203744.4|203772.5|203722.5|23
1731934600000|2024-11-18 12:56:40|203774.8|203724.8|203781.5|203731.5|203787.8|203737.8|203774.8|203724.8|5
1731934610000|2024-11-18 12:56:50|203788.2|203738.2|203780.3|203730.3|203788.2|203738.2|203779.3|203729.3|10
1731934620000|2024-11-18 12:57:00|203780.1|203730.1|203763|203713|203787|203737|203763|203713|13
1731934630000|2024-11-18 12:57:10|203763.2|203713.2|203775.7|203725.7|203780.3|203730.3|203763.2|203713.2|26
1731934640000|2024-11-18 12:57:20|203773.8|203723.8|203775.9|203725.9|203786.3|203736.3|203772.3|203722.3|20
1731934650000|2024-11-18 12:57:30|203775.7|203725.7|203787.9|203737.9|203795.8|203745.8|203774.7|203724.7|12
1731934660000|2024-11-18 12:57:40|203786.8|203736.8|203856.2|203806.2|203856.2|203806.2|203779.2|203729.2|30
1731934670000|2024-11-18 12:57:50|203857.6|203807.6|203842.2|203792.2|203857.6|203807.6|203841.7|203791.7|24
1731934680000|2024-11-18 12:58:00|203842|203792|203858|203808|203858|203808|203841.9|203791.9|14
1731934690000|2024-11-18 12:58:10|203853.6|203803.6|203846.7|203796.7|203855.2|203805.2|203844.2|203794.2|21
1731934700000|2024-11-18 12:58:20|203846.9|203796.9|203820.8|203770.8|203852.9|203802.9|203820.8|203770.8|19
1731934710000|2024-11-18 12:58:30|203812.7|203762.7|203789.6|203739.6|203820.3|203770.3|203783.1|203733.1|29
1731934720000|2024-11-18 12:58:40|203786.4|203736.4|203787.3|203737.3|203793.2|203743.2|203781.7|203731.7|27
1731934730000|2024-11-18 12:58:50|203784.1|203734.1|203784.4|203734.4|203789.2|203739.2|203782.7|203732.7|20
1731934740000|2024-11-18 12:59:00|203786.7|203736.7|203782.8|203732.8|203787|203737|203775.7|203725.7|21
1731934750000|2024-11-18 12:59:10|203776.9|203726.9|203777.5|203727.5|203783.9|203733.9|203766.2|203716.2|36
1731934760000|2024-11-18 12:59:20|203774.4|203724.4|203779.6|203729.6|203782.1|203732.1|203773.2|203723.2|25
1731934770000|2024-11-18 12:59:30|203779.8|203729.8|203773.2|203723.2|203779.8|203729.8|203773.2|203723.2|14
1731934780000|2024-11-18 12:59:40|203777|203727|203778.4|203728.4|203780.5|203730.5|203773.4|203723.4|13
1731934790000|2024-11-18 12:59:50|203778.8|203728.8|203779.2|203729.2|203781.7|203731.7|203776.3|203726.3|17
1731934800000|2024-11-18 13:00:00|203770.2|203720.2|203785|203735|203793.1|203743.1|203763.3|203713.3|31
1731934810000|2024-11-18 13:00:10|203785.3|203735.3|203780.2|203730.2|203789.5|203739.5|203778.6|203728.6|21
1731934820000|2024-11-18 13:00:20|203787.4|203737.4|203782.3|203732.3|203787.4|203737.4|203780|203730|8
1731934830000|2024-11-18 13:00:30|203780|203730|203782.3|203732.3|203787.2|203737.2|203779.3|203729.3|8
1731934840000|2024-11-18 13:00:40|203782.2|203732.2|203782.3|203732.3|203784|203734|203781.7|203731.7|9
1731934850000|2024-11-18 13:00:50|203782.5|203732.5|203784.6|203734.6|203787.9|203737.9|203777.2|203727.2|14
1731934860000|2024-11-18 13:01:00|203786.4|203736.4|203821.9|203771.9|203835.2|203785.2|203784|203734|25
1731934870000|2024-11-18 13:01:10|203822.1|203772.1|203833.9|203783.9|203839.5|203789.5|203818.9|203768.9|19
1731934880000|2024-11-18 13:01:20|203834.1|203784.1|203831.1|203781.1|203840.1|203790.1|203831.1|203781.1|16
1731934890000|2024-11-18 13:01:30|203830.6|203780.6|203828.2|203778.2|203836.4|203786.4|203828.2|203778.2|8
1731934900000|2024-11-18 13:01:40|203833.5|203783.5|203829.6|203779.6|203833.5|203783.5|203829.5|203779.5|6
1731934910000|2024-11-18 13:01:50|203836.3|203786.3|203831.5|203781.5|203836.3|203786.3|203831.5|203781.5|4
1731934920000|2024-11-18 13:02:00|203831.7|203781.7|203839.4|203789.4|203867.1|203817.1|203831.7|203781.7|19
1731934930000|2024-11-18 13:02:10|203836|203786|203839.3|203789.3|203839.5|203789.5|203834|203784|10
1731934940000|2024-11-18 13:02:20|203831.6|203781.6|203840.5|203790.5|203840.9|203790.9|203831.6|203781.6|5
1731934950000|2024-11-18 13:02:30|203843|203793|203839.7|203789.7|203843.4|203793.4|203839.7|203789.7|6
1731934960000|2024-11-18 13:02:40|203839.9|203789.9|203839|203789|203839.9|203789.9|203836.9|203786.9|7
1731934970000|2024-11-18 13:02:50|203839.1|203789.1|203839.1|203789.1|203839.1|203789.1|203839.1|203789.1|1
1731934980000|2024-11-18 13:03:00|203837|203787|203836|203786|203885.6|203835.6|203835.2|203785.2|24
1731934990000|2024-11-18 13:03:10|203836.2|203786.2|203818.6|203768.6|203839.5|203789.5|203810.9|203760.9|25
1731935000000|2024-11-18 13:03:20|203844.7|203794.7|203838.9|203788.9|203844.7|203794.7|203829.2|203779.2|10
1731935010000|2024-11-18 13:03:30|203839|203789|203828.5|203778.5|203839.2|203789.2|203820.9|203770.9|13
1731935020000|2024-11-18 13:03:40|203828.8|203778.8|203830.1|203780.1|203830.4|203780.4|203822.4|203772.4|13
1731935030000|2024-11-18 13:03:50|203830.5|203780.5|203842.4|203792.4|203842.6|203792.6|203830.1|203780.1|9
1731935040000|2024-11-18 13:04:00|203843.4|203793.4|203843.1|203793.1|203843.4|203793.4|203839.8|203789.8|10
1731935050000|2024-11-18 13:04:10|203842.8|203792.8|203842.1|203792.1|203845.5|203795.5|203834.3|203784.3|23
1731935060000|2024-11-18 13:04:20|203842.3|203792.3|203843.9|203793.9|203845.7|203795.7|203835.6|203785.6|23
1731935070000|2024-11-18 13:04:30|203833.1|203783.1|203836|203786|203836.2|203786.2|203830|203780|21
1731935080000|2024-11-18 13:04:40|203838.7|203788.7|203839.2|203789.2|203839.4|203789.4|203838.7|203788.7|4
1731935090000|2024-11-18 13:04:50|203831.7|203781.7|203880.3|203830.3|203881|203831|203831.7|203781.7|19
1731935100000|2024-11-18 13:05:00|203880.6|203830.6|203872.5|203822.5|203881|203831|203872.3|203822.3|12
1731935110000|2024-11-18 13:05:10|203872.3|203822.3|203900.7|203850.7|203907|203857|203872.3|203822.3|24
1731935120000|2024-11-18 13:05:20|203901.5|203851.5|203873|203823|203901.5|203851.5|203866.5|203816.5|18
1731935130000|2024-11-18 13:05:30|203872.5|203822.5|203869.6|203819.6|203872.5|203822.5|203865.8|203815.8|6
1731935140000|2024-11-18 13:05:40|203866.3|203816.3|203873.1|203823.1|203876.5|203826.5|203866.3|203816.3|6
1731935150000|2024-11-18 13:05:50|203872.9|203822.9|203876.7|203826.7|203880.7|203830.7|203872.7|203822.7|10
1731935160000|2024-11-18 13:06:00|203876.2|203826.2|203886.1|203836.1|203886.1|203836.1|203872.5|203822.5|19
1731935170000|2024-11-18 13:06:10|203886.5|203836.5|203888.4|203838.4|203894.5|203844.5|203885.5|203835.5|25
1731935180000|2024-11-18 13:06:20|203888.2|203838.2|203892|203842|203892|203842|203882|203832|23
1731935190000|2024-11-18 13:06:30|203887.5|203837.5|203835.2|203785.2|203887.5|203837.5|203835.2|203785.2|22
1731935200000|2024-11-18 13:06:40|203835.1|203785.1|203833.7|203783.7|203837.9|203787.9|203833.7|203783.7|14
1731935210000|2024-11-18 13:06:50|203834|203784|203820|203770|203837.9|203787.9|203817.4|203767.4|24
1731935220000|2024-11-18 13:07:00|203820.2|203770.2|203810.4|203760.4|203820.2|203770.2|203803.5|203753.5|14
1731935230000|2024-11-18 13:07:10|203812.9|203762.9|203814.9|203764.9|203814.9|203764.9|203811.6|203761.6|16
1731935240000|2024-11-18 13:07:20|203814.5|203764.5|203814.5|203764.5|203814.7|203764.7|203814|203764|7
1731935250000|2024-11-18 13:07:30|203814.4|203764.4|203809.7|203759.7|203814.5|203764.5|203808.9|203758.9|11
1731935260000|2024-11-18 13:07:40|203810.5|203760.5|203804.7|203754.7|203812.2|203762.2|203742.3|203692.3|17
1731935270000|2024-11-18 13:07:50|203807.8|203757.8|203804.5|203754.5|203807.8|203757.8|203803.3|203753.3|12
1731935280000|2024-11-18 13:08:00|203810.5|203760.5|203810.2|203760.2|203811.8|203761.8|203802.6|203752.6|12
1731935290000|2024-11-18 13:08:10|203810.4|203760.4|203799.8|203749.8|203811.4|203761.4|203747.2|203697.2|14
1731935300000|2024-11-18 13:08:20|203795.8|203745.8|203792.4|203742.4|203803.8|203753.8|203785.4|203735.4|12
1731935310000|2024-11-18 13:08:30|203789.2|203739.2|203801.8|203751.8|203801.8|203751.8|203789.2|203739.2|5
1731935320000|2024-11-18 13:08:40|203802.6|203752.6|203792.8|203742.8|203802.8|203752.8|203789.5|203739.5|14
1731935330000|2024-11-18 13:08:50|203789.9|203739.9|203797.1|203747.1|203797.3|203747.3|203789.9|203739.9|7
1731935340000|2024-11-18 13:09:00|203793.1|203743.1|203790.4|203740.4|203796.5|203746.5|203786.2|203736.2|11
1731935350000|2024-11-18 13:09:10|203799|203749|203816.1|203766.1|203820.8|203770.8|203799|203749|23
1731935360000|2024-11-18 13:09:20|203817|203767|203815.6|203765.6|203821.6|203771.6|203809.6|203759.6|25
1731935370000|2024-11-18 13:09:30|203815.8|203765.8|203796.2|203746.2|203822.2|203772.2|203796.2|203746.2|21
1731935380000|2024-11-18 13:09:40|203798.6|203748.6|203804.9|203754.9|203804.9|203754.9|203790.8|203740.8|18
1731935390000|2024-11-18 13:09:50|203804.5|203754.5|203802.2|203752.2|203805.3|203755.3|203764|203714|19
1731935400000|2024-11-18 13:10:00|203800.2|203750.2|203812.6|203762.6|203813.3|203763.3|203797.7|203747.7|19
1731935410000|2024-11-18 13:10:10|203818|203768|203800.4|203750.4|203818.5|203768.5|203800.4|203750.4|13
1731935420000|2024-11-18 13:10:20|203814|203764|203801.4|203751.4|203814.8|203764.8|203793.1|203743.1|11
1731935430000|2024-11-18 13:10:30|203804.3|203754.3|203804.6|203754.6|203805|203755|203804.3|203754.3|8
1731935440000|2024-11-18 13:10:40|203804.5|203754.5|203803.8|203753.8|203806.3|203756.3|203803.6|203753.6|15
1731935450000|2024-11-18 13:10:50|203803.6|203753.6|203811.6|203761.6|203812.5|203762.5|203799.4|203749.4|5
1731935460000|2024-11-18 13:11:00|203811.5|203761.5|203799.4|203749.4|203811.6|203761.6|203792.5|203742.5|13
1731935470000|2024-11-18 13:11:10|203803|203753|203804|203754|203806.4|203756.4|203799.7|203749.7|7
1731935480000|2024-11-18 13:11:20|203802.9|203752.9|203807.5|203757.5|203813.6|203763.6|203798.8|203748.8|19
1731935490000|2024-11-18 13:11:30|203808.7|203758.7|203804.6|203754.6|203808.7|203758.7|203798.5|203748.5|9
1731935500000|2024-11-18 13:11:40|203804.8|203754.8|203817.5|203767.5|203818.7|203768.7|203804.8|203754.8|25
1731935510000|2024-11-18 13:11:50|203808.4|203758.4|203835|203785|203835|203785|203808.4|203758.4|12
1731935520000|2024-11-18 13:12:00|203830.6|203780.6|203858.1|203808.1|203858.3|203808.3|203830.6|203780.6|17
1731935530000|2024-11-18 13:12:10|203858|203808|203858|203808|203858.6|203808.6|203850.1|203800.1|15
1731935540000|2024-11-18 13:12:20|203857.8|203807.8|203850.3|203800.3|203857.8|203807.8|203849.6|203799.6|12
1731935550000|2024-11-18 13:12:30|203856.8|203806.8|203850.5|203800.5|203856.8|203806.8|203843.3|203793.3|7
1731935560000|2024-11-18 13:12:40|203853.5|203803.5|203876.1|203826.1|203876.1|203826.1|203853.5|203803.5|18
1731935570000|2024-11-18 13:12:50|203869.8|203819.8|203869.4|203819.4|203876.1|203826.1|203864.3|203814.3|9
1731935580000|2024-11-18 13:13:00|203871.9|203821.9|203878.8|203828.8|203887.5|203837.5|203871.9|203821.9|11
1731935590000|2024-11-18 13:13:10|203877.9|203827.9|203951.8|203901.8|203966.6|203912.6|203877.6|203827.6|21
1731935600000|2024-11-18 13:13:20|203958.1|203908.1|203972|203922|203978.5|203928.5|203953.8|203903.8|15
1731935610000|2024-11-18 13:13:30|203972.9|203922.9|203962.4|203912.4|203972.9|203922.9|203960.4|203910.4|9
1731935620000|2024-11-18 13:13:40|203962.3|203912.3|203996.3|203946.3|204000.3|203950.3|203962|203912|16
1731935630000|2024-11-18 13:13:50|203996|203946|204007.7|203957.7|204010.1|203960.1|203996|203946|17
1731935640000|2024-11-18 13:14:00|204006|203956|204004.5|203954.5|204030.7|203969.2|203997.7|203938.7|30
1731935650000|2024-11-18 13:14:10|204004.8|203954.8|204008.2|203958.2|204031.5|203965.6|204000.6|203935.4|26
1731935660000|2024-11-18 13:14:20|204007.4|203957.4|203973.5|203923.5|204007.4|203957.4|203967.7|203917.7|12
1731935670000|2024-11-18 13:14:30|203973.6|203923.6|203963|203913|203980.1|203930.1|203960.2|203910.2|22
1731935680000|2024-11-18 13:14:40|203962.2|203912.2|203976.5|203886.5|203990.1|203923.1|203961.2|203886.3|24
1731935690000|2024-11-18 13:14:50|203976.6|203886.6|203954.1|203904.1|203979.6|203916.4|203950.5|203886.6|13
1731935700000|2024-11-18 13:15:00|203946.6|203896.6|203935.3|203885.3|203964.4|203914.4|203919.1|203869.1|27
1731935710000|2024-11-18 13:15:10|203937.4|203887.4|203934.5|203884.5|203937.6|203887.6|203922.9|203872.9|16
1731935720000|2024-11-18 13:15:20|203931.7|203881.7|203928.9|203878.9|203935.1|203885.1|203922.6|203872.6|9
1731935730000|2024-11-18 13:15:30|203923.7|203873.7|203925.1|203875.1|203925.1|203875.1|203903.8|203853.8|10
1731935740000|2024-11-18 13:15:40|203922.7|203872.7|203924.9|203874.9|203924.9|203874.9|203922.7|203872.7|2
1731935750000|2024-11-18 13:15:50|203925|203875|203919.6|203869.6|203925|203875|203917.1|203867.1|6
1731935760000|2024-11-18 13:16:00|203922.8|203872.8|203922.3|203872.3|203923.1|203873.1|203922.3|203872.3|3
1731935770000|2024-11-18 13:16:10|203920|203870|203924.7|203874.7|203924.7|203874.7|203918.1|203868.1|9
1731935780000|2024-11-18 13:16:20|203921.9|203871.9|203925|203875|203925.9|203875.9|203921.6|203871.6|19
1731935790000|2024-11-18 13:16:30|203922.5|203872.5|203923|203873|203926.8|203876.8|203919|203869|20
1731935800000|2024-11-18 13:16:40|203925.4|203875.4|203924.8|203874.8|203927.2|203877.2|203922|203872|13
1731935810000|2024-11-18 13:16:50|203922.6|203872.6|203952.5|203902.5|203955.5|203905.5|203922|203872|15
1731935820000|2024-11-18 13:17:00|203954.6|203904.6|203965.1|203915.1|203970.4|203920.4|203954.6|203904.6|22
1731935830000|2024-11-18 13:17:10|203964.9|203914.9|203964|203914|203968.5|203918.5|203957.5|203907.5|16
1731935840000|2024-11-18 13:17:20|203960.4|203910.4|203891.5|203841.5|203966.1|203916.1|203881.8|203828|19
1731935850000|2024-11-18 13:17:30|203892.4|203842.4|203892.7|203842.7|203893.2|203843.2|203891.4|203841.4|13
1731935860000|2024-11-18 13:17:40|203892.5|203842.5|203892.5|203842.5|203896.8|203846.8|203892.5|203842.5|6
1731935870000|2024-11-18 13:17:50|203884|203834|203911.3|203861.3|203924.7|203874.7|203881.6|203831.6|15
1731935880000|2024-11-18 13:18:00|203910.1|203860.1|203903|203853|203911.3|203861.3|203893.1|203843.1|24
1731935890000|2024-11-18 13:18:10|203902.8|203852.8|203913.4|203863.4|203913.4|203863.4|203894|203844|14
1731935900000|2024-11-18 13:18:20|203911|203861|203916.9|203866.9|203920.7|203870.7|203911|203861|16
1731935910000|2024-11-18 13:18:30|203914.4|203864.4|203916.4|203866.4|203924.6|203874.6|203912.4|203862.4|18
1731935920000|2024-11-18 13:18:40|203915.6|203865.6|203913.6|203863.6|203920.9|203870.9|203910.8|203860.8|21
1731935930000|2024-11-18 13:18:50|203915.6|203865.6|203961.9|203911.9|203961.9|203911.9|203915.4|203865.4|14
1731935940000|2024-11-18 13:19:00|203961.6|203911.6|203945|203895|203964.2|203914.2|203944.5|203894.5|10
1731935950000|2024-11-18 13:19:10|203941.2|203891.2|203959.9|203909.9|203959.9|203909.9|203937.3|203887.3|26
1731935960000|2024-11-18 13:19:20|203954.2|203904.2|203955.4|203905.4|203963.1|203913.1|203951.2|203901.2|17
1731935970000|2024-11-18 13:19:30|203958.8|203908.8|203949|203899|203967.9|203908.8|203935.3|203864.7|31
1731935980000|2024-11-18 13:19:40|203949.5|203899.5|203956.4|203906.4|203960.1|203910.1|203946.2|203896.2|15
1731935990000|2024-11-18 13:19:50|203949.2|203899.2|203951.6|203901.6|203955|203905|203944.5|203894.5|22
1731936000000|2024-11-18 13:20:00|203977.3|203927.3|203962.7|203912.7|203981.2|203931.2|203936.7|203880|31
1731936010000|2024-11-18 13:20:10|203966.6|203916.6|203986.4|203936.4|203999.5|203949.5|203962.3|203912.3|29
1731936020000|2024-11-18 13:20:20|203981.2|203931.2|203983.5|203933.5|203989.4|203939.4|203974.5|203924.5|21
1731936030000|2024-11-18 13:20:30|203983.9|203933.9|203988.7|203938.7|203992.9|203942.9|203979.6|203929.6|20
1731936040000|2024-11-18 13:20:40|203991.6|203941.6|204027.6|203977.6|204032.2|203982.2|203986|203936|34
1731936050000|2024-11-18 13:20:50|204033.6|203983.6|204034.1|203984.1|204041.8|203991.8|204022.9|203972.9|17
1731936060000|2024-11-18 13:21:00|204036.2|203986.2|204101.4|204051.4|204101.4|204051.4|204036.2|203986.2|29
1731936070000|2024-11-18 13:21:10|204105.4|204055.4|204074.5|204024.5|204105.4|204055.4|204069.8|204019.8|24
1731936080000|2024-11-18 13:21:20|204074.1|204024.1|204082.1|204032.1|204082.1|204032.1|204068.2|204018.2|17
1731936090000|2024-11-18 13:21:30|204076.8|204026.8|204076.7|204026.7|204084.8|204034.8|204071.6|204021.6|30
1731936100000|2024-11-18 13:21:40|204080.4|204030.4|204096.2|204046.2|204126.7|204076.7|204077.2|204027.2|26
1731936110000|2024-11-18 13:21:50|204098.3|204048.3|204059.9|204009.9|204098.3|204048.3|204052.9|203994.6|36
1731936120000|2024-11-18 13:22:00|204062.5|204012.5|204068|204018|204071|204021|204051.2|204001.2|29
1731936130000|2024-11-18 13:22:10|204063.7|204013.7|204066.8|204016.8|204080.7|204030.7|204057.4|204007.4|20
1731936140000|2024-11-18 13:22:20|204062.4|204012.4|204077.7|204027.7|204088.1|204038.1|204062.4|204012.4|24
1731936150000|2024-11-18 13:22:30|204079.9|204029.9|204083|204033|204091.7|204041.7|204076.3|204026.3|17
1731936160000|2024-11-18 13:22:40|204087.6|204037.6|204073.2|204023.2|204109.4|204059.4|204052.6|204002.6|28
1731936170000|2024-11-18 13:22:50|204073.1|204023.1|204090.8|204000.8|204092.4|204026|204048.4|203988.4|17
1731936180000|2024-11-18 13:23:00|204075.1|204025.1|204068.3|204018.3|204076|204026|204064.3|204014.3|31
1731936190000|2024-11-18 13:23:10|204072.1|204022.1|204045.7|203995.7|204076.5|204026.5|204036.1|203986.1|25
1731936200000|2024-11-18 13:23:20|204041.7|203991.7|204038.1|203988.1|204049.3|203999.3|204033.6|203983.6|27
1731936210000|2024-11-18 13:23:30|204037.9|203987.9|203996.1|203946.1|204041.9|203991.9|203991.7|203941.7|29
1731936220000|2024-11-18 13:23:40|203996|203946|203985.9|203935.9|204001.5|203951.5|203985.2|203935.2|21
1731936230000|2024-11-18 13:23:50|203985.7|203935.7|204000.9|203950.9|204000.9|203950.9|203985.7|203935.7|17
1731936240000|2024-11-18 13:24:00|204001|203951|203993.9|203943.9|204001.4|203951.4|203991.8|203941.8|15
1731936250000|2024-11-18 13:24:10|203996.1|203946.1|203989.7|203939.7|203998|203948|203977.7|203927.7|27
1731936260000|2024-11-18 13:24:20|203988|203938|203977.2|203927.2|203991.9|203941.9|203971.8|203921.8|31
1731936270000|2024-11-18 13:24:30|203971.9|203921.9|203990|203940|204007.5|203957.5|203969.7|203919.7|27
1731936280000|2024-11-18 13:24:40|203990.8|203940.8|203996|203946|204002.2|203952.2|203990.5|203940.5|32
1731936290000|2024-11-18 13:24:50|203996.3|203946.3|204004.7|203954.7|204009.2|203959.2|203988.1|203938.1|30
1731936300000|2024-11-18 13:25:00|204006.3|203956.3|203915.1|203865.1|204007.5|203957.5|203914.2|203864.2|21
1731936310000|2024-11-18 13:25:10|203917.1|203867.1|203904.3|203854.3|203919.8|203869.8|203894.4|203844.4|18
1731936320000|2024-11-18 13:25:20|203900.1|203850.1|203876.9|203826.9|203904.9|203854.9|203876.9|203826.9|21
1731936330000|2024-11-18 13:25:30|203877.1|203827.1|203883.2|203833.2|203883.2|203833.2|203875.1|203825.1|14
1731936340000|2024-11-18 13:25:40|203895.5|203845.5|203900.3|203850.3|203904.6|203854.6|203894.8|203844.8|15
1731936350000|2024-11-18 13:25:50|203903.2|203853.2|203899.3|203849.3|203904.3|203854.3|203897.8|203847.8|20
1731936360000|2024-11-18 13:26:00|203902.6|203852.6|203898.8|203848.8|203903.3|203853.3|203895.8|203845.8|26
1731936370000|2024-11-18 13:26:10|203903.4|203853.4|203903.6|203853.6|203903.8|203853.8|203897.3|203847.3|14
1731936380000|2024-11-18 13:26:20|203899.6|203849.6|203889.3|203839.3|203902.8|203852.8|203886.2|203836.2|17
1731936390000|2024-11-18 13:26:30|203889.7|203839.7|203898.3|203848.3|203907.1|203857.1|203889.3|203839.3|15
1731936400000|2024-11-18 13:26:40|203901.8|203851.8|203890.8|203840.8|203901.9|203851.9|203890.1|203840.1|17
1731936410000|2024-11-18 13:26:50|203890.6|203840.6|203836|203786|203890.9|203840.9|203830.7|203780.7|13
1731936420000|2024-11-18 13:27:00|203825.6|203775.6|203846.8|203796.8|203852.6|203802.6|203825.6|203775.6|22
1731936430000|2024-11-18 13:27:10|203847|203797|203850.6|203800.6|203851.5|203801.5|203839.9|203789.9|10
1731936440000|2024-11-18 13:27:20|203839.6|203789.6|203837.3|203787.3|203847.9|203797.9|203836.7|203786.7|11
1731936450000|2024-11-18 13:27:30|203844.4|203794.4|203791.9|203741.9|203848.5|203798.5|203758.2|203708.2|21
1731936460000|2024-11-18 13:27:40|203794|203744|203827.6|203777.6|203829.3|203779.3|203793|203743|25
1731936470000|2024-11-18 13:27:50|203827.2|203777.2|203839.2|203789.2|203846.6|203796.6|203827.2|203777.2|20
1731936480000|2024-11-18 13:28:00|203839.4|203789.4|203891.5|203841.5|203891.6|203841.6|203839.4|203789.4|29
1731936490000|2024-11-18 13:28:10|203887.3|203837.3|203888.8|203838.8|203894.7|203844.7|203879.7|203829.7|21
1731936500000|2024-11-18 13:28:20|203888.7|203838.7|203890.6|203840.6|203898.9|203848.9|203885.1|203835.1|16
1731936510000|2024-11-18 13:28:30|203905.3|203855.3|203896.1|203846.1|203911.2|203861.2|203895.8|203845.8|15
1731936520000|2024-11-18 13:28:40|203896.3|203846.3|203898.3|203848.3|203908.1|203858.1|203876.7|203826.7|20
1731936530000|2024-11-18 13:28:50|203898.4|203848.4|203893.4|203843.4|203905.5|203855.5|203883.3|203833.3|25
1731936540000|2024-11-18 13:29:00|203893.2|203843.2|203874.8|203824.8|203895.2|203845.2|203872.7|203822.7|18
1731936550000|2024-11-18 13:29:10|203874.4|203824.4|203872.2|203822.2|203875.1|203825.1|203869.6|203819.6|13
1731936560000|2024-11-18 13:29:20|203875.7|203825.7|203873.6|203823.6|203888.2|203838.2|203873.6|203823.6|28
1731936570000|2024-11-18 13:29:30|203875.6|203825.6|203863.1|203813.1|203875.6|203825.6|203862.3|203812.3|20
1731936580000|2024-11-18 13:29:40|203863|203813|203847.5|203797.5|203876.6|203826.6|203843.3|203793.3|23
1731936590000|2024-11-18 13:29:50|203845.7|203795.7|203849.2|203799.2|203849.4|203799.4|203838.8|203788.8|19
1731936600000|2024-11-18 13:30:00|203847.2|203797.2|203842|203792|203849.7|203799.7|203840.5|203790.5|16
1731936610000|2024-11-18 13:30:10|203847|203797|203850.2|203800.2|203850.8|203800.8|203842|203792|23
1731936620000|2024-11-18 13:30:20|203849.4|203799.4|203870.3|203780.3|203874.2|203806.5|203840.4|203780.3|20
1731936630000|2024-11-18 13:30:30|203870.2|203780.2|203872.1|203782.1|203874|203784|203870.2|203780.2|18
1731936640000|2024-11-18 13:30:40|203874.1|203784.1|203848.8|203758.8|203876.1|203786.1|203848.8|203758.8|17
1731936650000|2024-11-18 13:30:50|203849|203759|203815.4|203725.4|203849.7|203759.7|203815.4|203725.4|30
1731936660000|2024-11-18 13:31:00|203801.6|203751.6|203799.7|203749.7|203805.6|203755.6|203797.4|203747.4|16
1731936670000|2024-11-18 13:31:10|203799.8|203749.8|203792.9|203742.9|203802.6|203752.6|203792.9|203742.9|21
1731936680000|2024-11-18 13:31:20|203793.8|203743.8|203793.8|203743.8|203798.3|203748.3|203789.3|203739.3|13
1731936690000|2024-11-18 13:31:30|203789.8|203739.8|203795.5|203745.5|203800.5|203750.5|203789.8|203739.8|8
1731936700000|2024-11-18 13:31:40|203792.5|203742.5|203797.3|203747.3|203797.3|203747.3|203781.9|203731.9|7
1731936710000|2024-11-18 13:31:50|203798.5|203748.5|203798|203748|203801|203751|203796.4|203746.4|11
1731936720000|2024-11-18 13:32:00|203798.7|203748.7|203862.6|203812.6|203870.4|203820.4|203798.7|203748.7|28
1731936730000|2024-11-18 13:32:10|203862.8|203812.8|203856.2|203806.2|203862.8|203812.8|203855.3|203805.3|11
1731936740000|2024-11-18 13:32:20|203824.9|203774.9|203816.9|203766.9|203826.5|203776.5|203810|203760|30
1731936750000|2024-11-18 13:32:30|203816.2|203766.2|203819.6|203769.6|203819.8|203769.8|203813.4|203763.4|16
1731936760000|2024-11-18 13:32:40|203822.1|203772.1|203833.8|203783.8|203833.8|203783.8|203822.1|203772.1|25
1731936770000|2024-11-18 13:32:50|203833.7|203783.7|203825.6|203775.6|203834.2|203784.2|203822.8|203772.8|25
1731936780000|2024-11-18 13:33:00|203825.9|203775.9|203831.5|203781.5|203832.2|203782.2|203818.5|203768.5|20
1731936790000|2024-11-18 13:33:10|203831|203781|203799.2|203749.2|203831.8|203781.8|203794|203744|20
1731936800000|2024-11-18 13:33:20|203802.9|203752.9|203804|203754|203804.3|203754.3|203797.3|203747.3|8
1731936810000|2024-11-18 13:33:30|203806.5|203756.5|203827.8|203777.8|203834.1|203784.1|203806.5|203756.5|17
1731936820000|2024-11-18 13:33:40|203827.6|203777.6|203836|203786|203838.4|203788.4|203827.6|203777.6|26
1731936830000|2024-11-18 13:33:50|203836.1|203786.1|203833.6|203783.6|203836.1|203786.1|203823.3|203773.3|18
1731936840000|2024-11-18 13:34:00|203825.5|203775.5|203799.3|203749.3|203831.5|203781.5|203788.3|203738.3|27
1731936850000|2024-11-18 13:34:10|203795.5|203745.5|203797.7|203747.7|203803|203753|203795.5|203745.5|9
1731936860000|2024-11-18 13:34:20|203797.5|203747.5|203795.5|203745.5|203800.9|203750.9|203795.5|203745.5|7
1731936870000|2024-11-18 13:34:30|203798|203748|203801.5|203751.5|203804.3|203754.3|203795.5|203745.5|7
1731936880000|2024-11-18 13:34:40|203801.7|203751.7|203808|203758|203810.4|203760.4|203798.4|203748.4|15
1731936890000|2024-11-18 13:34:50|203807.8|203757.8|203803.9|203753.9|203808|203758|203794.2|203744.2|21
1731936900000|2024-11-18 13:35:00|203803.7|203753.7|203807.7|203757.7|203810.9|203760.9|203784.7|203734.7|19
1731936910000|2024-11-18 13:35:10|203804.2|203754.2|203846|203796|203869.4|203806.7|203803.7|203753.7|28
1731936920000|2024-11-18 13:35:20|203843.4|203793.4|203837.3|203787.3|203866.8|203816.8|203833.3|203783.3|27
1731936930000|2024-11-18 13:35:30|203837.1|203787.1|203836.2|203786.2|203840.7|203790.7|203823.9|203773.9|25
1731936940000|2024-11-18 13:35:40|203836.1|203786.1|203863.5|203813.5|203868.5|203818.5|203809.1|203759.1|24
1731936950000|2024-11-18 13:35:50|203865.7|203815.7|203867|203817|203867|203817|203863.1|203813.1|11
1731936960000|2024-11-18 13:36:00|203865|203815|203867.4|203817.4|203872.7|203822.7|203863.3|203813.3|13
1731936970000|2024-11-18 13:36:10|203866.6|203816.6|203815.4|203765.4|203879.3|203829.3|203812.8|203762.8|28
1731936980000|2024-11-18 13:36:20|203815.2|203765.2|203803.4|203753.4|203815.8|203765.8|203798.5|203748.5|20
1731936990000|2024-11-18 13:36:30|203805.9|203755.9|203812.2|203762.2|203816.3|203766.3|203805.9|203755.9|13
1731937000000|2024-11-18 13:36:40|203814.5|203764.5|203815.2|203765.2|203817.3|203767.3|203804.7|203754.7|23
1731937010000|2024-11-18 13:36:50|203815.5|203765.5|203834.5|203784.5|203838.1|203788.1|203815.5|203765.5|26
1731937020000|2024-11-18 13:37:00|203834.7|203784.7|203840.2|203790.2|203840.2|203790.2|203830.8|203780.8|17
1731937030000|2024-11-18 13:37:10|203835.7|203785.7|203807.1|203757.1|203845.1|203795.1|203802.2|203752.2|10
1731937040000|2024-11-18 13:37:20|203806.3|203756.3|203803|203753|203806.3|203756.3|203798.5|203748.5|7
1731937050000|2024-11-18 13:37:30|203800.8|203750.8|203799.1|203749.1|203800.8|203750.8|203796.9|203746.9|6
1731937060000|2024-11-18 13:37:40|203796.9|203746.9|203834.6|203784.6|203836.2|203786.2|203796.9|203746.9|18
1731937070000|2024-11-18 13:37:50|203834.4|203784.4|203808.3|203758.3|203838.1|203788.1|203805.7|203755.7|13
1731937080000|2024-11-18 13:38:00|203814.7|203764.7|203863.4|203813.4|203867.4|203817.4|203814.7|203764.7|33
1731937090000|2024-11-18 13:38:10|203863.1|203813.1|203858.8|203808.8|203865.5|203815.5|203857.1|203807.1|18
1731937100000|2024-11-18 13:38:20|203858.6|203808.6|203835|203785|203861.5|203811.5|203835|203785|17
1731937110000|2024-11-18 13:38:30|203836.8|203786.8|203856.5|203806.5|203860.8|203810.8|203836.6|203786.6|23
1731937120000|2024-11-18 13:38:40|203855.8|203805.8|203839.5|203789.5|203859.4|203809.4|203839.1|203789.1|26
1731937130000|2024-11-18 13:38:50|203854.6|203804.6|203869|203819|203874.4|203824.4|203849.4|203799.4|22
1731937140000|2024-11-18 13:39:00|203869.2|203819.2|203864.3|203814.3|203869.2|203819.2|203861.5|203811.5|7
1731937150000|2024-11-18 13:39:10|203864.1|203814.1|203872.4|203822.4|203872.4|203822.4|203863.7|203813.7|12
1731937160000|2024-11-18 13:39:20|203869.9|203819.9|203866.6|203816.6|203880.3|203830.3|203864.5|203814.5|20
1731937170000|2024-11-18 13:39:30|203868.9|203818.9|203876.9|203826.9|203877.4|203827.4|203864.7|203814.7|23
1731937180000|2024-11-18 13:39:40|203876.6|203826.6|203869.8|203819.8|203876.6|203826.6|203869.5|203819.5|13
1731937190000|2024-11-18 13:39:50|203865.6|203815.6|203834.1|203784.1|203870.2|203820.2|203834.1|203784.1|9
1731937200000|2024-11-18 13:40:00|203831.5|203781.5|203823.3|203773.3|203837.8|203787.8|203823.3|203773.3|33
1731937210000|2024-11-18 13:40:10|203819.2|203769.2|203829.7|203779.7|203829.7|203779.7|203818.6|203768.6|16
1731937220000|2024-11-18 13:40:20|203827.6|203777.6|203828.8|203778.8|203836.4|203786.4|203827.6|203777.6|7
1731937230000|2024-11-18 13:40:30|203828.9|203778.9|203840.4|203790.4|203840.4|203790.4|203826.3|203776.3|14
1731937240000|2024-11-18 13:40:40|203840.2|203790.2|203891.4|203801.4|203891.4|203821.6|203840.2|203790.2|27
1731937250000|2024-11-18 13:40:50|203891|203801|203889.4|203799.4|203893.5|203803.5|203884.2|203794.2|17
1731937260000|2024-11-18 13:41:00|203888.9|203798.9|203847.5|203757.5|203889.4|203799.4|203847.5|203757.5|25
1731937270000|2024-11-18 13:41:10|203848.5|203758.5|203842|203752|203849.6|203759.6|203842|203752|18
1731937280000|2024-11-18 13:41:20|203842.4|203752.4|203841.9|203751.9|203848.9|203758.9|203841.9|203751.9|22
1731937290000|2024-11-18 13:41:30|203844.2|203754.2|203838.5|203748.5|203845.2|203755.2|203835.8|203745.8|20
1731937300000|2024-11-18 13:41:40|203838.4|203748.4|203795.3|203745.3|203838.4|203748.4|203791.1|203722.6|12
1731937310000|2024-11-18 13:41:50|203797.4|203747.4|203800.2|203750.2|203803.5|203753.5|203795.5|203745.5|12
1731937320000|2024-11-18 13:42:00|203799.7|203749.7|203796.9|203746.9|203803.4|203753.4|203767.5|203717.5|25
1731937330000|2024-11-18 13:42:10|203799|203749|203798.9|203748.9|203828.8|203778.8|203798.9|203748.9|19
1731937340000|2024-11-18 13:42:20|203799.7|203749.7|203837.3|203787.3|203838.6|203788.6|203772.2|203722.2|35
1731937350000|2024-11-18 13:42:30|203838.3|203788.3|203839.7|203789.7|203842.6|203792.6|203837.2|203787.2|22
1731937360000|2024-11-18 13:42:40|203839.2|203789.2|203834.2|203784.2|203839.7|203789.7|203834.1|203784.1|20
1731937370000|2024-11-18 13:42:50|203834.6|203784.6|203808.7|203758.7|203834.6|203784.6|203797|203747|23
1731937380000|2024-11-18 13:43:00|203808.6|203758.6|203842.7|203792.7|203868.7|203818.7|203808.6|203758.6|27
1731937390000|2024-11-18 13:43:10|203844.5|203794.5|203839.6|203789.6|203844.5|203794.5|203831.9|203781.9|24
1731937400000|2024-11-18 13:43:20|203837.8|203787.8|203845.9|203795.9|203853.8|203803.8|203836.4|203786.4|28
1731937410000|2024-11-18 13:43:30|203843.7|203793.7|203838|203788|203846.4|203796.4|203834.2|203784.2|33
1731937420000|2024-11-18 13:43:40|203837.9|203787.9|203840|203790|203840|203790|203830.7|203780.7|28
1731937430000|2024-11-18 13:43:50|203840.6|203790.6|203808.5|203758.5|203840.6|203790.6|203799.4|203749.4|19
1731937440000|2024-11-18 13:44:00|203811.6|203761.6|203812.7|203762.7|203813.1|203763.1|203801.2|203751.2|21
1731937450000|2024-11-18 13:44:10|203807.1|203757.1|203811|203761|203812.6|203762.6|203804.2|203754.2|18
1731937460000|2024-11-18 13:44:20|203801.5|203751.5|203815|203765|203821.9|203771.9|203801.5|203751.5|20
1731937470000|2024-11-18 13:44:30|203818.8|203768.8|203806.7|203756.7|203819|203769|203799.1|203749.1|26
1731937480000|2024-11-18 13:44:40|203807.9|203757.9|203813.3|203763.3|203813.3|203763.3|203799.4|203749.4|22
1731937490000|2024-11-18 13:44:50|203801.7|203751.7|203822.8|203772.8|203823.5|203773.5|203800.2|203750.2|20
1731937500000|2024-11-18 13:45:00|203822.7|203772.7|203865.4|203815.4|203871.2|203821.2|203822.7|203772.7|31
1731937510000|2024-11-18 13:45:10|203865.7|203815.7|203881.9|203831.9|203890|203840|203865.7|203815.7|31
1731937520000|2024-11-18 13:45:20|203881.7|203831.7|203876|203826|203907.7|203857.7|203874.1|203824.1|29
1731937530000|2024-11-18 13:45:30|203874.3|203824.3|203874.5|203824.5|203876.3|203826.3|203863.4|203813.4|27
1731937540000|2024-11-18 13:45:40|203873.2|203823.2|203878.5|203828.5|203883.4|203833.4|203869.2|203819.2|28
1731937550000|2024-11-18 13:45:50|203880.1|203830.1|203877|203827|203882.5|203832.5|203875|203825|28
1731937560000|2024-11-18 13:46:00|203879.1|203829.1|203871.5|203821.5|203882.9|203832.9|203869.1|203819.1|27
1731937570000|2024-11-18 13:46:10|203869.7|203819.7|203874.6|203824.6|203877.5|203827.5|203867.1|203817.1|20
1731937580000|2024-11-18 13:46:20|203874.4|203824.4|203868.3|203818.3|203876.5|203826.5|203866.6|203816.6|16
1731937590000|2024-11-18 13:46:30|203870.3|203820.3|203876.3|203826.3|203878.2|203828.2|203867.3|203817.3|14
1731937600000|2024-11-18 13:46:40|203879.6|203829.6|203872.4|203822.4|203879.6|203829.6|203866.5|203816.5|9
1731937610000|2024-11-18 13:46:50|203856.8|203806.8|203896.4|203806.4|203918.2|203828.2|203856.8|203796|23
1731937620000|2024-11-18 13:47:00|203897.6|203807.6|203846|203796|203897.6|203847.5|203846|203796|14
1731937630000|2024-11-18 13:47:10|203853.4|203803.4|203857.1|203807.1|203859.4|203809.4|203844|203794|19
1731937640000|2024-11-18 13:47:20|203858.9|203808.9|203890.6|203840.6|203906.5|203856.5|203858.9|203808.9|8
1731937650000|2024-11-18 13:47:30|203894.5|203844.5|203900.7|203850.7|203911.8|203861.8|203892.9|203842.9|15
1731937660000|2024-11-18 13:47:40|203905.8|203855.8|203906.2|203856.2|203913.4|203863.4|203903.8|203853.8|14
1731937670000|2024-11-18 13:47:50|203904.3|203854.3|203899.7|203849.7|203917.8|203867.8|203896|203846|11
1731937680000|2024-11-18 13:48:00|203901.3|203851.3|203900|203850|203901.7|203851.7|203894.1|203844.1|10
1731937690000|2024-11-18 13:48:10|203895.9|203845.9|203897.4|203847.4|203900|203850|203895.9|203845.9|5
1731937700000|2024-11-18 13:48:20|203895.6|203845.6|203904.4|203854.4|203908.4|203858.4|203889|203839|12
1731937710000|2024-11-18 13:48:30|203906.2|203856.2|203895.6|203845.6|203909.4|203859.4|203894.5|203844.5|9
1731937720000|2024-11-18 13:48:40|203894.4|203844.4|203906.6|203856.6|203913.8|203863.8|203894.4|203844.4|13
1731937730000|2024-11-18 13:48:50|203904|203854|203901.8|203851.8|203924|203874|203898.9|203848.9|22
1731937740000|2024-11-18 13:49:00|203900.3|203850.3|203904.8|203854.8|203907.9|203857.9|203899.2|203849.2|7
1731937750000|2024-11-18 13:49:10|203901.6|203851.6|203915.9|203865.9|203937.2|203887.2|203898.8|203848.8|16
1731937760000|2024-11-18 13:49:20|203914|203864|203930.5|203880.5|203938.3|203888.3|203906.4|203856.4|16
1731937770000|2024-11-18 13:49:30|203930.1|203880.1|203929.6|203879.6|203939.5|203889.5|203928.4|203878.4|13
1731937780000|2024-11-18 13:49:40|203928.3|203878.3|203930.8|203880.8|203930.8|203880.8|203924.6|203874.6|6
1731937790000|2024-11-18 13:49:50|203929.1|203879.1|203953|203863|203953|203888.7|203927.6|203863|15
1731937800000|2024-11-18 13:50:00|203936.7|203886.7|203939.7|203889.7|203953.5|203890.3|203933.5|203863|13
1731937810000|2024-11-18 13:50:10|203935.9|203885.9|203939.5|203889.5|203939.7|203889.7|203935.9|203885.9|5
1731937820000|2024-11-18 13:50:20|203936.2|203886.2|203952.4|203862.4|203955.7|203890.9|203936.2|203862.4|7
1731937830000|2024-11-18 13:50:30|203953.7|203863.7|203953.7|203863.7|203956.7|203866.7|203953.7|203863.7|7
1731937840000|2024-11-18 13:50:40|203956.7|203866.7|203954.5|203864.5|203956.7|203866.7|203953.7|203863.7|13
1731937850000|2024-11-18 13:50:50|203957.5|203867.5|203957.7|203867.7|203957.7|203867.7|203954.5|203864.5|11
1731937860000|2024-11-18 13:51:00|203935|203885|203950.7|203860.7|203955.4|203885|203928.8|203839.5|14
1731937870000|2024-11-18 13:51:10|203949|203859|203855.6|203805.6|203949|203862.3|203854.3|203804.3|15
1731937880000|2024-11-18 13:51:20|203855.1|203805.1|203874.4|203784.4|203885|203805.1|203855.1|203775.7|11
1731937890000|2024-11-18 13:51:30|203855.4|203805.4|203840.9|203790.9|203859.8|203809.8|203836.2|203786.2|26
1731937900000|2024-11-18 13:51:40|203833.4|203783.4|203900|203850|203906.2|203856.2|203821.4|203771.4|35
1731937910000|2024-11-18 13:51:50|203900.2|203850.2|203903.4|203853.4|203915.2|203865.2|203895.8|203845.8|22
1731937920000|2024-11-18 13:52:00|203902.2|203852.2|203916.2|203866.2|203920.4|203870.4|203902.2|203852.2|13
1731937930000|2024-11-18 13:52:10|203917.9|203867.9|203916.5|203866.5|203919.2|203869.2|203907.9|203857.9|12
1731937940000|2024-11-18 13:52:20|203925.1|203875.1|203928.1|203878.1|203945.7|203895.7|203918.2|203868.2|24
1731937950000|2024-11-18 13:52:30|203933.8|203883.8|203935.4|203885.4|203945|203895|203927.4|203877.4|15
1731937960000|2024-11-18 13:52:40|203931.6|203881.6|203951.3|203861.3|203951.3|203889.4|203931.6|203860.6|6
1731937970000|2024-11-18 13:52:50|203959.6|203869.6|203955.2|203865.2|203961|203871|203950.6|203860.6|11
1731937980000|2024-11-18 13:53:00|203961.1|203871.1|203927.1|203877.1|203961.1|203877.8|203926.9|203864.6|6
1731937990000|2024-11-18 13:53:10|203928.1|203878.1|203934.1|203884.1|203939.7|203889.7|203928.1|203878.1|8
1731938000000|2024-11-18 13:53:20|203939.2|203889.2|203920.7|203870.7|203942.1|203892.1|203914.1|203864.1|13
1731938010000|2024-11-18 13:53:30|203916.2|203866.2|203911.7|203861.7|203927.8|203877.8|203909.9|203859.9|23
1731938020000|2024-11-18 13:53:40|203910.5|203860.5|203905.1|203855.1|203917.7|203867.7|203904.6|203854.6|17
1731938030000|2024-11-18 13:53:50|203907.5|203857.5|203914.6|203864.6|203947.9|203897.9|203905.1|203855.1|21
1731938040000|2024-11-18 13:54:00|203916.6|203866.6|203930|203880|203938|203888|203909|203859|20
1731938050000|2024-11-18 13:54:10|203931|203881|203912.4|203862.4|203932|203882|203903|203853|9
1731938060000|2024-11-18 13:54:20|203909.5|203859.5|203934|203884|203935.7|203885.7|203908.8|203858.8|13
1731938070000|2024-11-18 13:54:30|203936|203886|203936|203886|203938|203888|203936|203886|4
1731938080000|2024-11-18 13:54:40|203937|203887|203937|203887|203939|203889|203936|203886|14
1731938090000|2024-11-18 13:54:50|203937.5|203887.5|203937.5|203887.5|203937.8|203887.8|203937.3|203887.3|8
1731938100000|2024-11-18 13:55:00|203938|203888|203938.9|203888.9|203940.2|203890.2|203938|203888|6
1731938110000|2024-11-18 13:55:10|203938.5|203888.5|203905.2|203855.2|203946|203888.5|203903.7|203853.5|28
1731938120000|2024-11-18 13:55:20|203911.5|203861.5|203865.1|203815.1|203911.5|203861.5|203865.1|203815.1|22
1731938130000|2024-11-18 13:55:30|203865.3|203815.3|203864.2|203814.2|203865.7|203815.7|203858.7|203808.7|23
1731938140000|2024-11-18 13:55:40|203862.7|203812.7|203860.9|203810.9|203863.3|203813.3|203857.7|203807.7|23
1731938150000|2024-11-18 13:55:50|203861.1|203811.1|203872.8|203822.8|203874.4|203824.4|203859.9|203809.9|21
1731938160000|2024-11-18 13:56:00|203872.6|203822.6|203818.8|203768.8|203873.9|203823.9|203817.7|203767.7|29
1731938170000|2024-11-18 13:56:10|203818.6|203768.6|203811.8|203761.8|203820.4|203770.4|203810.8|203760.8|26
1731938180000|2024-11-18 13:56:20|203810.4|203760.4|203793.2|203743.2|203812.3|203762.3|203770.2|203720.2|26
1731938190000|2024-11-18 13:56:30|203799.3|203749.3|203807.8|203757.8|203810.1|203760.1|203794.2|203744.2|12
1731938200000|2024-11-18 13:56:40|203809.5|203759.5|203807.6|203757.6|203812.7|203762.7|203803.3|203753.3|10
1731938210000|2024-11-18 13:56:50|203808|203758|203867.5|203817.5|203867.5|203817.5|203804|203754|8
1731938220000|2024-11-18 13:57:00|203862.2|203812.2|203861.1|203811.1|203870.4|203820.4|203861.1|203811.1|9
1731938230000|2024-11-18 13:57:10|203862.1|203812.1|203865.4|203815.4|203870.9|203820.9|203860.9|203810.9|20
1731938240000|2024-11-18 13:57:20|203866.3|203816.3|203883.5|203833.5|203888.4|203838.4|203864.6|203814.6|27
1731938250000|2024-11-18 13:57:30|203884.7|203834.7|203864|203814|203900.9|203850.9|203861.1|203811.1|28
1731938260000|2024-11-18 13:57:40|203862.9|203812.9|203863.1|203813.1|203863.2|203813.2|203862.2|203812.2|25
1731938270000|2024-11-18 13:57:50|203862.7|203812.7|203864.2|203814.2|203864.3|203814.3|203861.4|203811.4|22
1731938280000|2024-11-18 13:58:00|203864.3|203814.3|203864.3|203814.3|203865.2|203815.2|203863.5|203813.5|31
1731938290000|2024-11-18 13:58:10|203864.2|203814.2|203864.7|203814.7|203864.8|203814.8|203863.3|203813.3|18
1731938300000|2024-11-18 13:58:20|203864.3|203814.3|203871.3|203821.3|203893|203826.6|203861.3|203799.5|25
1731938310000|2024-11-18 13:58:30|203869.7|203819.7|203869.4|203819.4|203869.7|203819.7|203869.4|203819.4|2
1731938320000|2024-11-18 13:58:40|203867|203817|203849.6|203799.6|203867|203817|203829.2|203779.2|28
1731938330000|2024-11-18 13:58:50|203847.8|203797.8|203847.9|203797.9|203850.3|203800.3|203845.6|203795.6|29
1731938340000|2024-11-18 13:59:00|203851.3|203801.3|203834.9|203784.9|203851.3|203801.3|203830.3|203780.3|23
1731938350000|2024-11-18 13:59:10|203833|203783|203839.8|203789.8|203851.6|203801.6|203831.2|203781.2|24
1731938360000|2024-11-18 13:59:20|203839|203789|203846.6|203796.6|203849.1|203799.1|203837.9|203787.9|35
1731938370000|2024-11-18 13:59:30|203836.5|203786.5|203855.4|203805.4|203861.3|203811.3|203830.8|203780.8|31
1731938380000|2024-11-18 13:59:40|203856|203806|203859.9|203809.9|203866.1|203816.1|203849.5|203799.5|17
1731938390000|2024-11-18 13:59:50|203863.7|203813.7|203857.7|203807.7|203867.7|203817.7|203857.6|203807.6|12
1731938400000|2024-11-18 14:00:00|203866.7|203816.7|203826.3|203776.3|203867.5|203817.5|203824.4|203774.4|17
1731938410000|2024-11-18 14:00:10|203827.7|203777.7|203823.2|203773.2|203835.9|203785.9|203823.2|203773.2|29
1731938420000|2024-11-18 14:00:20|203821.3|203771.3|203820.9|203770.9|203827.2|203777.2|203820.9|203770.9|19
1731938430000|2024-11-18 14:00:30|203821.1|203771.1|203826.1|203776.1|203828.8|203778.8|203821.1|203771.1|30
1731938440000|2024-11-18 14:00:40|203826.3|203776.3|203824|203774|203832.2|203782.2|203823.9|203773.9|22
1731938450000|2024-11-18 14:00:50|203824.3|203774.3|203821.9|203771.9|203825.3|203775.3|203821.9|203771.9|15
1731938460000|2024-11-18 14:01:00|203821.7|203771.7|203823.7|203773.7|203826|203776|203818.3|203768.3|20
1731938470000|2024-11-18 14:01:10|203818.6|203768.6|203824.9|203774.9|203832.3|203782.3|203818.1|203768.1|19
1731938480000|2024-11-18 14:01:20|203825.6|203775.6|203807.6|203757.6|203831.1|203781.1|203797.1|203747.1|27
1731938490000|2024-11-18 14:01:30|203809.2|203759.2|203809.7|203759.7|203816.5|203766.5|203804.1|203754.1|21
1731938500000|2024-11-18 14:01:40|203803.6|203753.6|203807.7|203757.7|203813.7|203763.7|203799.9|203749.9|30
1731938510000|2024-11-18 14:01:50|203808.6|203758.6|203801|203751|203812.8|203762.8|203759.4|203709.4|27
1731938520000|2024-11-18 14:02:00|203794.2|203744.2|203794.8|203744.8|203804.5|203754.5|203790.8|203740.8|22
1731938530000|2024-11-18 14:02:10|203793.8|203743.8|203805.8|203755.8|203808.8|203758.8|203793.8|203743.8|10
1731938540000|2024-11-18 14:02:20|203803.2|203753.2|203789.1|203739.1|203820|203753.2|203756.8|203686.9|23
1731938550000|2024-11-18 14:02:30|203791.4|203741.4|203793.1|203743.1|203796|203746|203773.5|203723.5|15
1731938560000|2024-11-18 14:02:40|203794.4|203744.4|203787.5|203737.5|203794.4|203744.4|203783.2|203733.2|13
1731938570000|2024-11-18 14:02:50|203788.4|203738.4|203788.4|203738.4|203788.4|203738.4|203786.1|203736.1|8
1731938580000|2024-11-18 14:03:00|203789.5|203739.5|203790.5|203740.5|203790.8|203740.8|203787.1|203737.1|12
1731938590000|2024-11-18 14:03:10|203788.9|203738.9|203789.9|203739.9|203791.1|203741.1|203788.9|203738.9|4
1731938600000|2024-11-18 14:03:20|203791|203741|203790.9|203740.9|203792.1|203742.1|203787.2|203737.2|9
1731938610000|2024-11-18 14:03:30|203789.6|203739.6|203791.9|203741.9|203792.2|203742.2|203786.6|203736.6|10
1731938620000|2024-11-18 14:03:40|203786.5|203736.5|203786.7|203736.7|203788.9|203738.9|203785.1|203735.1|7
1731938630000|2024-11-18 14:03:50|203788.3|203738.3|203791.3|203741.3|203792.9|203742.9|203787.7|203737.7|8
1731938640000|2024-11-18 14:04:00|203789.5|203739.5|203791.4|203741.4|203791.9|203741.9|203787.6|203737.6|15
1731938650000|2024-11-18 14:04:10|203790.3|203740.3|203790.1|203740.1|203794.5|203744.5|203785.5|203735.5|17
1731938660000|2024-11-18 14:04:20|203788.3|203738.3|203783.7|203733.7|203790.3|203740.3|203779.4|203729.4|19
1731938670000|2024-11-18 14:04:30|203792.1|203742.1|203788.3|203738.3|203792.1|203742.1|203782.2|203732.2|9
1731938680000|2024-11-18 14:04:40|203789.7|203739.7|203788.3|203738.3|203789.7|203739.7|203788.3|203738.3|2
1731938690000|2024-11-18 14:04:50|203790.2|203740.2|203848.6|203798.6|203848.6|203798.6|203781.4|203731.4|11
1731938700000|2024-11-18 14:05:00|203840.6|203790.6|203841.5|203791.5|203874.8|203824.8|203835.7|203785.7|30
1731938710000|2024-11-18 14:05:10|203841.3|203791.3|203839.5|203789.5|203841.3|203791.3|203831|203781|27
1731938720000|2024-11-18 14:05:20|203840.2|203790.2|203832.6|203782.6|203840.8|203790.8|203820.8|203770.8|23
1731938730000|2024-11-18 14:05:30|203832.8|203782.8|203885.3|203835.3|203885.3|203835.3|203832.8|203782.8|27
1731938740000|2024-11-18 14:05:40|203885.2|203835.2|203870.5|203820.5|203885.2|203835.2|203867.8|203817.8|21
1731938750000|2024-11-18 14:05:50|203870.7|203820.7|203867.9|203817.9|203870.8|203820.8|203865.7|203815.7|18
1731938760000|2024-11-18 14:06:00|203868.4|203818.4|203872.8|203822.8|203872.9|203822.9|203868.4|203818.4|20
1731938770000|2024-11-18 14:06:10|203874|203824|203882.1|203832.1|203913.7|203863.7|203873.9|203823.9|26
1731938780000|2024-11-18 14:06:20|203881.2|203831.2|203902.2|203852.2|203905.1|203855.1|203875.9|203825.9|27
1731938790000|2024-11-18 14:06:30|203905.1|203855.1|203876.8|203826.8|203910.4|203860.4|203874.3|203824.3|29
1731938800000|2024-11-18 14:06:40|203877.1|203827.1|203873.7|203823.7|203877.1|203827.1|203866.9|203816.9|21
1731938810000|2024-11-18 14:06:50|203873.5|203823.5|203897.5|203847.5|203897.5|203847.5|203868.2|203818.2|22
1731938820000|2024-11-18 14:07:00|203905.3|203855.3|203885.6|203835.6|203907.5|203857.5|203878.4|203828.4|31
1731938830000|2024-11-18 14:07:10|203883.6|203833.6|203881.1|203831.1|203887.6|203837.6|203875.5|203825.5|29
1731938840000|2024-11-18 14:07:20|203882|203832|203871|203821|203882|203832|203870|203820|15
1731938850000|2024-11-18 14:07:30|203871.2|203821.2|203879.6|203829.6|203881.7|203831.7|203867.5|203817.5|20
1731938860000|2024-11-18 14:07:40|203879.8|203829.8|203886.8|203836.8|203892.8|203842.8|203870.4|203820.4|27
1731938870000|2024-11-18 14:07:50|203886.4|203836.4|203864.9|203814.9|203894.4|203844.4|203863|203813|31
1731938880000|2024-11-18 14:08:00|203871|203821|203874.4|203824.4|203875.9|203825.9|203863.3|203813.3|25
1731938890000|2024-11-18 14:08:10|203872.8|203822.8|203870.3|203820.3|203874.3|203824.3|203870.2|203820.2|22
1731938900000|2024-11-18 14:08:20|203870.5|203820.5|203869.1|203819.1|203872.2|203822.2|203864.3|203814.3|26
1731938910000|2024-11-18 14:08:30|203868.8|203818.8|203866.2|203816.2|203870.2|203820.2|203864.4|203814.4|18
1731938920000|2024-11-18 14:08:40|203866|203816|203868.7|203818.7|203872|203822|203865.3|203815.3|21
1731938930000|2024-11-18 14:08:50|203868.6|203818.6|203867.1|203817.1|203874.4|203824.4|203867.1|203817.1|19
1731938940000|2024-11-18 14:09:00|203866.4|203816.4|203876.3|203826.3|203876.3|203826.3|203866.4|203816.4|12
1731938950000|2024-11-18 14:09:10|203873|203823|203867.9|203817.9|203873.5|203823.5|203867.9|203817.9|25
1731938960000|2024-11-18 14:09:20|203868.6|203818.6|203873.2|203823.2|203874.6|203824.6|203867.9|203817.9|20
1731938970000|2024-11-18 14:09:30|203873.3|203823.3|203872.1|203822.1|203878.3|203828.3|203872.1|203822.1|11
1731938980000|2024-11-18 14:09:40|203871.9|203821.9|203877|203827|203878.4|203828.4|203871.9|203821.9|18
1731938990000|2024-11-18 14:09:50|203876.9|203826.9|203889|203839|203889.8|203839.8|203876.9|203826.9|26
1731939000000|2024-11-18 14:10:00|203890.5|203840.5|203902.8|203852.8|203903.3|203853.3|203888.5|203838.5|18
1731939010000|2024-11-18 14:10:10|203903|203853|203907.7|203857.7|203911.5|203861.5|203900.9|203850.9|11
1731939020000|2024-11-18 14:10:20|203907.9|203857.9|203913|203863|203913|203863|203901.9|203851.9|14
1731939030000|2024-11-18 14:10:30|203911.7|203861.7|203914.5|203864.5|203921.2|203871.2|203911.7|203861.7|23
1731939040000|2024-11-18 14:10:40|203914.6|203864.6|203913.1|203863.1|203915.1|203865.1|203912.3|203862.3|17
1731939050000|2024-11-18 14:10:50|203913.3|203863.3|203913.1|203863.1|203913.4|203863.4|203913.1|203863.1|5
1731939060000|2024-11-18 14:11:00|203912.9|203862.9|203915.9|203865.9|203916.4|203866.4|203912.9|203862.9|12
1731939070000|2024-11-18 14:11:10|203916.1|203866.1|203940.7|203890.7|203943|203893|203916.1|203866.1|14
1731939080000|2024-11-18 14:11:20|203941.7|203891.7|203923.8|203873.8|203943.4|203893.4|203922.7|203872.7|8
1731939090000|2024-11-18 14:11:30|203923.3|203873.3|203927.3|203877.3|203933.3|203883.3|203921.2|203871.2|20
1731939100000|2024-11-18 14:11:40|203927.4|203877.4|203935.5|203885.5|203942|203892|203924.8|203874.8|22
1731939110000|2024-11-18 14:11:50|203930.1|203880.1|203931.8|203881.8|203932|203882|203928.8|203878.8|5
1731939120000|2024-11-18 14:12:00|203933.6|203883.6|203934.3|203884.3|203935.3|203885.3|203931.1|203881.1|4
1731939130000|2024-11-18 14:12:10|203944|203894|203924.5|203874.5|203944|203894|203924.5|203874.5|6
1731939140000|2024-11-18 14:12:20|203909.9|203859.9|203901.6|203851.6|203914.4|203864.4|203901.6|203851.6|22
1731939150000|2024-11-18 14:12:30|203902|203852|203898.8|203848.8|203902|203852|203896|203846|14
1731939160000|2024-11-18 14:12:40|203899.1|203849.1|203870.4|203820.4|203900.9|203850.9|203869.9|203819.9|18
1731939170000|2024-11-18 14:12:50|203870.6|203820.6|203856.3|203806.3|203870.6|203820.6|203856.3|203806.3|11
1731939180000|2024-11-18 14:13:00|203855.6|203805.6|203825.4|203775.4|203855.8|203805.8|203825.4|203775.4|18
1731939190000|2024-11-18 14:13:10|203824.4|203774.4|203822.4|203772.4|203825.7|203775.7|203820.4|203770.4|22
1731939200000|2024-11-18 14:13:20|203821.8|203771.8|203865.2|203815.2|203874.8|203824.8|203821.8|203771.8|22
1731939210000|2024-11-18 14:13:30|203866|203816|203864.9|203814.9|203868.5|203818.5|203863.8|203813.8|14
1731939220000|2024-11-18 14:13:40|203860.4|203810.4|203865.7|203815.7|203873.8|203823.8|203859.4|203809.4|20
1731939230000|2024-11-18 14:13:50|203864.5|203814.5|203865.9|203815.9|203865.9|203815.9|203864.2|203814.2|14
1731939240000|2024-11-18 14:14:00|203864.3|203814.3|203863.4|203813.4|203870.1|203820.1|203861.4|203811.4|11
1731939250000|2024-11-18 14:14:10|203860.9|203810.9|203862.6|203812.6|203869.2|203819.2|203860.9|203810.9|13
1731939260000|2024-11-18 14:14:20|203862.2|203812.2|203861.5|203811.5|203862.6|203812.6|203861.2|203811.2|9
1731939270000|2024-11-18 14:14:30|203861.3|203811.3|203863.3|203813.3|203870.7|203820.7|203861.3|203811.3|9
1731939280000|2024-11-18 14:14:40|203863.2|203813.2|203859.3|203809.3|203866.7|203816.7|203855.2|203805.2|12
1731939290000|2024-11-18 14:14:50|203854.2|203804.2|203892|203802|203896|203846|203854.2|203801.4|23
1731939300000|2024-11-18 14:15:00|203891.7|203801.7|203891.7|203801.7|203893.5|203803.5|203891.2|203801.2|29
1731939310000|2024-11-18 14:15:10|203893.5|203803.5|203892.9|203802.9|203893.5|203803.5|203891.7|203801.7|29
1731939320000|2024-11-18 14:15:20|203893.2|203803.2|203887.6|203797.6|203893.2|203803.2|203886.9|203796.9|15
1731939330000|2024-11-18 14:15:30|203882.3|203792.3|203928.9|203838.9|203928.9|203838.9|203882.3|203792.3|8
1731939340000|2024-11-18 14:15:40|203932.7|203842.7|203928.3|203838.3|203937.2|203847.2|203925.2|203835.2|18
1731939350000|2024-11-18 14:15:50|203930.2|203840.2|203933.3|203843.3|203934.9|203844.9|203923.3|203833.3|14
1731939360000|2024-11-18 14:16:00|203931.7|203841.7|203929.7|203839.7|203936.4|203846.4|203929.7|203839.7|8
1731939370000|2024-11-18 14:16:10|203934.2|203844.2|203925.6|203835.6|203935|203845|203925.6|203835.6|9
1731939380000|2024-11-18 14:16:20|203921.1|203831.1|203918.7|203828.7|203927.6|203837.6|203918.7|203828.7|4
1731939390000|2024-11-18 14:16:30|203920.4|203830.4|203923.9|203833.9|203931|203841|203918.1|203828.1|8
1731939400000|2024-11-18 14:16:40|203927.2|203837.2|203923.7|203833.7|203927.9|203837.9|203922.7|203832.7|5
1731939410000|2024-11-18 14:16:50|203929.5|203839.5|203926.6|203836.6|203933.6|203843.6|203926.6|203836.6|7
1731939420000|2024-11-18 14:17:00|203926.3|203836.3|203882.4|203832.4|203926.6|203836.6|203878.6|203828.6|16
1731939430000|2024-11-18 14:17:10|203880.3|203830.3|203908.2|203818.2|203908.2|203838.3|203878.4|203818.2|19
1731939440000|2024-11-18 14:17:20|203912.7|203822.7|203904.4|203814.4|203915.2|203825.2|203903|203813|15
1731939450000|2024-11-18 14:17:30|203906.9|203816.9|203903.2|203813.2|203906.9|203816.9|203900.5|203810.5|14
1731939460000|2024-11-18 14:17:40|203902|203812|203903.9|203813.9|203906.2|203816.2|203900.5|203810.5|17
1731939470000|2024-11-18 14:17:50|203905|203815|203922.9|203832.9|203922.9|203832.9|203903.7|203813.7|7
1731939480000|2024-11-18 14:18:00|203927.2|203837.2|203953.5|203863.5|203957.8|203867.8|203920.7|203830.7|10
1731939490000|2024-11-18 14:18:10|203953.9|203863.9|203957.6|203867.6|203958.9|203868.9|203951|203861|14
1731939500000|2024-11-18 14:18:20|203961.8|203871.8|203939.8|203889.8|203961.8|203893.3|203938.1|203868.3|9
1731939510000|2024-11-18 14:18:30|203936.9|203886.9|203937.2|203887.2|203942.4|203892.4|203936.8|203886.8|15
1731939520000|2024-11-18 14:18:40|203938.7|203888.7|203971.7|203881.7|203971.7|203899.6|203938.7|203866.6|9
1731939530000|2024-11-18 14:18:50|203969.6|203879.6|203956.9|203866.9|203971.8|203881.8|203954.3|203864.3|13
1731939540000|2024-11-18 14:19:00|203953.6|203863.6|203961.1|203871.1|203961.1|203871.1|203949.8|203859.8|9
1731939550000|2024-11-18 14:19:10|203964.4|203874.4|203965.3|203875.3|203965.3|203875.3|203960.7|203870.7|5
1731939560000|2024-11-18 14:19:20|203961.3|203871.3|203967|203877|203977.4|203887.4|203961.3|203871.3|24
1731939570000|2024-11-18 14:19:30|203969.4|203879.4|203943.2|203853.2|203972.1|203882.1|203938.1|203848.1|22
1731939580000|2024-11-18 14:19:40|203941.5|203851.5|203934.9|203844.9|203941.5|203851.5|203934.9|203844.9|6
1731939600000|2024-11-18 14:20:00|203930.7|203840.7|203925.5|203835.5|203930.7|203840.7|203925.5|203835.5|2
1731939620000|2024-11-18 14:20:20|203928.9|203838.9|203967.6|203877.6|203977.7|203887.7|203928.9|203838.9|8
1731939630000|2024-11-18 14:20:30|203971.3|203881.3|203969.6|203879.6|203976.4|203907.6|203957.6|203877.9|11
1731939640000|2024-11-18 14:20:40|203972.9|203882.9|203971.8|203881.8|203972.9|203882.9|203969.6|203879.6|3
1731939650000|2024-11-18 14:20:50|203968.7|203878.7|203968.7|203878.7|203968.7|203878.7|203968.7|203878.7|1
1731939660000|2024-11-18 14:21:00|203968.2|203878.2|203970.9|203880.9|203971.8|203881.8|203968.2|203878.2|9
1731939670000|2024-11-18 14:21:10|203971.7|203881.7|203970|203880|203971.7|203881.7|203970|203880|2
1731939690000|2024-11-18 14:21:30|203969.7|203879.7|203940.1|203850.1|203969.7|203879.7|203932.3|203842.3|20
1731939700000|2024-11-18 14:21:40|203939.8|203849.8|203937.8|203847.8|203944.1|203854.1|203936.5|203846.5|28
1731939710000|2024-11-18 14:21:50|203936.5|203846.5|203959.2|203869.2|203959.2|203869.2|203933|203843|18
1731939720000|2024-11-18 14:22:00|203950.8|203860.8|203944.6|203854.6|203950.8|203887.4|203927|203853.1|12
1731939730000|2024-11-18 14:22:10|203941.4|203851.4|203931.3|203881.3|203959.2|203889.4|203931.3|203848.8|11
1731939740000|2024-11-18 14:22:20|203931.6|203881.6|203940.4|203850.4|203942.2|203886.3|203927.3|203846.9|17
1731939750000|2024-11-18 14:22:30|203942.2|203852.2|203955.6|203865.6|203955.6|203865.6|203934.4|203844.4|30
1731939760000|2024-11-18 14:22:40|203948.2|203858.2|203931.8|203881.8|203948.2|203892.5|203928.1|203858.2|11
1731939770000|2024-11-18 14:22:50|203932.3|203882.3|203906.7|203856.7|203932.3|203882.3|203904|203854|17
1731939780000|2024-11-18 14:23:00|203905.3|203855.3|203876.6|203826.6|203909.1|203859.1|203873.2|203823.2|24
1731939790000|2024-11-18 14:23:10|203880.2|203830.2|203890.1|203840.1|203890.7|203840.7|203880.2|203830.2|16
1731939800000|2024-11-18 14:23:20|203890|203840|203931.2|203841.2|203932.7|203844.6|203889.8|203820.4|19
1731939810000|2024-11-18 14:23:30|203931.5|203841.5|203929.3|203839.3|203932.8|203842.8|203929.2|203839.2|11
1731939820000|2024-11-18 14:23:40|203928|203838|203927.4|203837.4|203930|203840|203925.8|203835.8|10
1731939830000|2024-11-18 14:23:50|203925.8|203835.8|203934.3|203844.3|203935.3|203845.3|203925.8|203835.8|13
1731939840000|2024-11-18 14:24:00|203936.7|203846.7|203934.8|203844.8|203938|203848|203932.7|203842.7|20
1731939850000|2024-11-18 14:24:10|203935.3|203845.3|203926.2|203836.2|203935.6|203845.6|203925.9|203835.9|22
1731939860000|2024-11-18 14:24:20|203926.1|203836.1|203926.8|203836.8|203933.9|203843.9|203925.6|203835.6|25
1731939870000|2024-11-18 14:24:30|203927|203837|203920.7|203870.7|203935.2|203872.7|203916.4|203836.6|27
1731939880000|2024-11-18 14:24:40|203920.6|203870.6|203936.9|203846.9|203937.8|203870.6|203910.4|203838|31
1731939890000|2024-11-18 14:24:50|203936.3|203846.3|203933.4|203843.4|203937.9|203847.9|203929.3|203839.3|22
1731939900000|2024-11-18 14:25:00|203928.3|203838.3|203928|203838|203935|203845|203927.8|203837.8|13
1731939910000|2024-11-18 14:25:10|203929.5|203839.5|203928.3|203838.3|203929.5|203839.5|203928.3|203838.3|9
1731939920000|2024-11-18 14:25:20|203929.5|203839.5|203933.4|203843.4|203934.4|203844.4|203928.6|203838.6|18
1731939930000|2024-11-18 14:25:30|203933.5|203843.5|203932.5|203842.5|203933.5|203843.5|203928|203838|12
1731939940000|2024-11-18 14:25:40|203933.5|203843.5|203928|203838|203933.5|203843.5|203927.3|203837.3|18
1731939950000|2024-11-18 14:25:50|203928.3|203838.3|203915.9|203825.9|203929.3|203839.3|203915.9|203825.9|18
1731939960000|2024-11-18 14:26:00|203916|203826|203913.1|203823.1|203916.2|203826.2|203910.1|203820.1|21
1731939970000|2024-11-18 14:26:10|203912.6|203822.6|203909.9|203819.9|203912.6|203822.6|203909.9|203819.9|11
1731939980000|2024-11-18 14:26:20|203913.5|203823.5|203937.7|203847.7|203937.7|203847.7|203913.5|203823.5|18
1731939990000|2024-11-18 14:26:30|203936.7|203846.7|203935.7|203845.7|203936.7|203846.7|203935.4|203845.4|7
1731940000000|2024-11-18 14:26:40|203935.4|203845.4|203935.7|203845.7|203936.4|203846.4|203935.4|203845.4|6
1731940010000|2024-11-18 14:26:50|203935.4|203845.4|203935.6|203845.6|203935.6|203845.6|203933|203843|11
1731940020000|2024-11-18 14:27:00|203935|203845|203923.5|203833.5|203935.6|203845.6|203921.2|203831.2|20
1731940030000|2024-11-18 14:27:10|203923.2|203833.2|203930.4|203840.4|203930.4|203840.4|203923.2|203833.2|6
1731940040000|2024-11-18 14:27:20|203930.3|203840.3|203947.5|203857.5|203951.9|203888.4|203930.1|203840.1|13
1731940050000|2024-11-18 14:27:30|203935.4|203885.4|203963.8|203873.8|203968.8|203885.4|203935|203854.3|10
1731940060000|2024-11-18 14:27:40|203954.5|203864.5|203962.1|203872.1|203964.1|203874.1|203954.5|203864.5|3
1731940070000|2024-11-18 14:27:50|203964.9|203874.9|203963.5|203873.5|203964.9|203874.9|203960.2|203870.2|4
1731940080000|2024-11-18 14:28:00|203963.6|203873.6|203959.6|203869.6|203963.6|203873.6|203959.6|203869.6|3
1731940090000|2024-11-18 14:28:10|203963.7|203873.7|203961.2|203871.2|203963.7|203873.7|203961.2|203871.2|3
1731940100000|2024-11-18 14:28:20|203960.9|203870.9|203960.5|203870.5|203960.9|203870.9|203960.5|203870.5|2
1731940110000|2024-11-18 14:28:30|203951.7|203861.7|203944|203854|203951.7|203861.7|203935.2|203845.2|14
1731940120000|2024-11-18 14:28:40|203940.7|203850.7|203940.9|203850.9|203945.4|203855.4|203935.7|203845.7|8
1731940130000|2024-11-18 14:28:50|203941|203851|203940.3|203850.3|203941.5|203851.5|203935.3|203845.3|6
1731940140000|2024-11-18 14:29:00|203941.7|203851.7|203941.4|203851.4|203941.7|203851.7|203936.4|203846.4|4
1731940160000|2024-11-18 14:29:20|203941.7|203851.7|203941.4|203851.4|203941.7|203851.7|203941.4|203851.4|2
1731940170000|2024-11-18 14:29:30|203940|203850|203933.6|203883.6|203946.1|203883.6|203933.6|203850|3
1731940190000|2024-11-18 14:29:50|203938.7|203888.7|203938.7|203888.7|203938.7|203888.7|203938.7|203888.7|1
1731940200000|2024-11-18 14:30:00|203941.1|203891.1|203947.6|203857.6|203955.5|203891.1|203941.1|203855.4|12
1731940210000|2024-11-18 14:30:10|203945.1|203855.1|203948|203858|203948.5|203858.5|203942|203852|6
1731940220000|2024-11-18 14:30:20|203944.7|203854.7|203944.7|203854.7|203944.7|203854.7|203944.7|203854.7|1
1731940230000|2024-11-18 14:30:30|203943.1|203853.1|203921.5|203831.5|203943.2|203853.2|203921.5|203831.5|7
1731940240000|2024-11-18 14:30:40|203922.2|203832.2|203919.1|203829.1|203928|203838|203918.6|203828.6|10
1731940250000|2024-11-18 14:30:50|203920.8|203830.8|203886|203836|203920.8|203838.9|203881.9|203814.2|13
1731940260000|2024-11-18 14:31:00|203880.9|203830.9|203879.1|203829.1|203882.3|203832.3|203866.3|203816.3|24
1731940270000|2024-11-18 14:31:10|203879.5|203829.5|203878|203828|203879.5|203829.5|203877.8|203827.8|4
1731940280000|2024-11-18 14:31:20|203877.3|203827.3|203905.9|203855.9|203917|203867|203873.7|203823.7|14
1731940290000|2024-11-18 14:31:30|203911.6|203861.6|203907.1|203857.1|203920|203870|203903.5|203853.5|11
1731940300000|2024-11-18 14:31:40|203905.7|203855.7|203874.5|203824.5|203905.7|203855.7|203869.7|203819.7|16
1731940310000|2024-11-18 14:31:50|203876.7|203826.7|203879.3|203829.3|203883.3|203833.3|203873.5|203823.5|21
1731940320000|2024-11-18 14:32:00|203874.5|203824.5|203862.7|203812.7|203874.5|203824.5|203860.6|203810.6|12
1731940330000|2024-11-18 14:32:10|203865.6|203815.6|203874|203824|203876.6|203826.6|203852.7|203802.7|18
1731940340000|2024-11-18 14:32:20|203873.8|203823.8|203868.8|203818.8|203873.8|203823.8|203868.8|203818.8|2
1731940350000|2024-11-18 14:32:30|203867.9|203817.9|203867.9|203817.9|203867.9|203817.9|203867.9|203817.9|1
1731940360000|2024-11-18 14:32:40|203864.4|203814.4|203871.3|203821.3|203874.4|203824.4|203859.6|203809.6|18
1731940370000|2024-11-18 14:32:50|203869.1|203819.1|203865.8|203815.8|203869.5|203819.5|203861.2|203811.2|11
1731940380000|2024-11-18 14:33:00|203867.3|203817.3|203821.5|203731.5|203867.9|203817.9|203818|203728|18
1731940390000|2024-11-18 14:33:10|203818.9|203728.9|203817.9|203727.9|203818.9|203728.9|203815.7|203725.7|4
1731940400000|2024-11-18 14:33:20|203814.6|203724.6|203794.1|203744.1|203816.7|203744.1|203794.1|203724.6|3
1731940410000|2024-11-18 14:33:30|203790.7|203740.7|203791.4|203741.4|203794.1|203744.1|203758.9|203708.9|13
1731940420000|2024-11-18 14:33:40|203792.6|203742.6|203792.4|203742.4|203794.6|203744.6|203788.3|203738.3|12
1731940430000|2024-11-18 14:33:50|203795|203745|203798.8|203748.8|203829.8|203779.8|203795|203745|7
1731940440000|2024-11-18 14:34:00|203799.9|203749.9|203788.5|203738.5|203799.9|203749.9|203763.8|203713.8|14
1731940450000|2024-11-18 14:34:10|203789.5|203739.5|203793.4|203743.4|203796.3|203746.3|203787.3|203737.3|19
1731940460000|2024-11-18 14:34:20|203792.4|203742.4|203763.6|203713.6|203797.1|203747.1|203763.6|203713.6|18
1731940470000|2024-11-18 14:34:30|203759.2|203709.2|203790.5|203740.5|203790.5|203740.5|203759.2|203709.2|5
1731940480000|2024-11-18 14:34:40|203790.9|203740.9|203793.9|203743.9|203800.1|203750.1|203787.8|203737.8|16
1731940490000|2024-11-18 14:34:50|203793.6|203743.6|203789.8|203739.8|203793.6|203743.6|203788.2|203738.2|10
1731940500000|2024-11-18 14:35:00|203792.8|203742.8|203790.8|203740.8|203792.8|203742.8|203789.5|203739.5|5
1731940520000|2024-11-18 14:35:20|203787.5|203737.5|203793.7|203743.7|203793.7|203743.7|203740.7|203690.7|18
1731940530000|2024-11-18 14:35:30|203790.7|203740.7|203794.2|203744.2|203798.7|203748.7|203784.4|203734.4|21
1731940540000|2024-11-18 14:35:40|203796.6|203746.6|203786.8|203736.8|203796.7|203746.7|203786.8|203736.8|16
1731940550000|2024-11-18 14:35:50|203789.6|203739.6|203777.8|203687.8|203796.2|203746.2|203735.4|203681|23
1731940560000|2024-11-18 14:36:00|203777|203687|203750.4|203700.4|203777|203704.9|203708|203638|23
1731940570000|2024-11-18 14:36:10|203748.1|203698.1|203663.6|203613.6|203750.1|203700.1|203661.3|203611.3|21
1731940580000|2024-11-18 14:36:20|203662.4|203612.4|203678.8|203588.8|203686.6|203612.6|203626|203576|25
1731940590000|2024-11-18 14:36:30|203681.1|203591.1|203666.2|203616.2|203699.9|203619.2|203666.2|203580.2|18
1731940600000|2024-11-18 14:36:40|203668.6|203618.6|203669.7|203619.7|203704.5|203654.5|203664.9|203614.9|17
1731940610000|2024-11-18 14:36:50|203665.7|203615.7|203665.4|203615.4|203688|203638|203658.1|203608.1|31
1731940620000|2024-11-18 14:37:00|203664.4|203614.4|203639.7|203589.7|203664.4|203614.4|203630.6|203580.6|26
1731940630000|2024-11-18 14:37:10|203637.3|203587.3|203638.8|203588.8|203649.8|203599.8|203631|203581|17
1731940640000|2024-11-18 14:37:20|203631.3|203581.3|203674.9|203624.9|203674.9|203624.9|203617.3|203567.3|17
1731940650000|2024-11-18 14:37:30|203673.2|203623.2|203673|203623|203679|203629|203672|203622|9
1731940660000|2024-11-18 14:37:40|203672|203622|203672.2|203622.2|203676.5|203626.5|203661.7|203611.7|17
1731940670000|2024-11-18 14:37:50|203672|203622|203667.1|203617.1|203672|203622|203660.8|203610.8|27
1731940680000|2024-11-18 14:38:00|203666.9|203616.9|203670|203620|203672.1|203622.1|203664.3|203614.3|18
1731940690000|2024-11-18 14:38:10|203670.1|203620.1|203662.8|203612.8|203670.1|203620.1|203662.8|203612.8|10
1731940700000|2024-11-18 14:38:20|203666|203616|203662.8|203612.8|203667.2|203617.2|203658.6|203608.6|23
1731940710000|2024-11-18 14:38:30|203662|203612|203620.4|203570.4|203666|203616|203620.2|203570.2|18
1731940720000|2024-11-18 14:38:40|203622.2|203572.2|203575.2|203525.2|203624.4|203574.4|203571|203521|32
1731940730000|2024-11-18 14:38:50|203568.1|203518.1|203582.2|203532.2|203582.3|203532.3|203550.3|203500.3|22
1731940740000|2024-11-18 14:39:00|203582.4|203532.4|203582.8|203532.8|203582.8|203532.8|203579.3|203529.3|22
1731940750000|2024-11-18 14:39:10|203583.5|203533.5|203581|203531|203602.2|203552.2|203567.8|203517.8|21
1731940760000|2024-11-18 14:39:20|203580.9|203530.9|203583.5|203533.5|203583.6|203533.6|203562.3|203512.3|27
1731940770000|2024-11-18 14:39:30|203583.3|203533.3|203576.7|203526.7|203583.3|203533.3|203569.9|203519.9|8
1731940780000|2024-11-18 14:39:40|203574.5|203524.5|203574.1|203524.1|203577.6|203527.6|203571.2|203521.2|26
1731940790000|2024-11-18 14:39:50|203574.3|203524.3|203582|203532|203585.4|203535.4|203574.3|203524.3|20
1731940800000|2024-11-18 14:40:00|203584.2|203534.2|203586.3|203536.3|203586.3|203536.3|203584.2|203534.2|2
1731940810000|2024-11-18 14:40:10|203593.7|203543.7|203561.3|203511.3|203593.7|203543.7|203556.9|203506.9|14
1731940820000|2024-11-18 14:40:20|203561.1|203511.1|203590.7|203540.7|203590.7|203540.7|203561.1|203511.1|18
1731940830000|2024-11-18 14:40:30|203593|203543|203650|203600|203650|203600|203593|203543|13
1731940840000|2024-11-18 14:40:40|203643.9|203593.9|203669|203579|203669|203598.5|203634.5|203577.3|20
1731940850000|2024-11-18 14:40:50|203671.2|203581.2|203627.3|203537.3|203671.2|203581.2|203609|203519.1|22
1731940860000|2024-11-18 14:41:00|203629.5|203539.5|203633.3|203543.3|203637|203547|203626.7|203536.7|24
1731940870000|2024-11-18 14:41:10|203635.7|203545.7|203628.3|203538.3|203637.8|203547.8|203625.5|203535.5|28
1731940880000|2024-11-18 14:41:20|203630.4|203540.4|203637.8|203547.8|203644.7|203554.7|203629.8|203539.8|21
1731940890000|2024-11-18 14:41:30|203639.9|203549.9|203650.6|203560.6|203650.6|203560.6|203639.9|203549.9|4
1731940900000|2024-11-18 14:41:40|203648.2|203558.2|203599.3|203549.3|203648.2|203572.6|203584|203534|15
1731940910000|2024-11-18 14:41:50|203602.1|203552.1|203596.2|203546.2|203604.1|203554.1|203588.1|203538.1|19
1731940920000|2024-11-18 14:42:00|203600.4|203550.4|203599.6|203549.6|203600.4|203550.4|203580.8|203530.8|24
1731940930000|2024-11-18 14:42:10|203613|203563|203599|203549|203633.8|203575.1|203595.3|203543.6|22
1731940940000|2024-11-18 14:42:20|203596.5|203546.5|203597.3|203547.3|203611.8|203561.8|203595.4|203545.4|27
1731940950000|2024-11-18 14:42:30|203597.1|203547.1|203601.2|203551.2|203601.2|203551.2|203585.2|203535.2|35
1731940960000|2024-11-18 14:42:40|203601.1|203551.1|203637.5|203587.5|203640.6|203590.6|203597.4|203547.4|33
1731940970000|2024-11-18 14:42:50|203637.3|203587.3|203654.9|203604.9|203655.9|203605.9|203637.3|203587.3|35
1731940980000|2024-11-18 14:43:00|203652.8|203602.8|203651|203601|203654.8|203604.8|203644.4|203594.4|34
1731940990000|2024-11-18 14:43:10|203655.2|203605.2|203665.6|203615.6|203670.2|203620.2|203643.7|203593.7|33
1731941000000|2024-11-18 14:43:20|203665.5|203615.5|203668.3|203618.3|203668.3|203618.3|203665.5|203615.5|12
1731941010000|2024-11-18 14:43:30|203669.2|203619.2|203667.8|203617.8|203670.2|203620.2|203665|203615|13
1731941020000|2024-11-18 14:43:40|203667.3|203617.3|203773.3|203723.3|203773.3|203723.3|203667.3|203617.3|26
1731941030000|2024-11-18 14:43:50|203781.6|203731.6|203806.6|203756.6|203822.7|203772.7|203779.8|203729.8|29
1731941040000|2024-11-18 14:44:00|203809.1|203759.1|203812.9|203762.9|203817.6|203767.6|203798.2|203748.2|31
1731941050000|2024-11-18 14:44:10|203824.1|203774.1|203824.9|203774.9|203824.9|203774.9|203811.3|203761.3|34
1731941060000|2024-11-18 14:44:20|203824.6|203774.6|203814.6|203764.6|203826|203776|203800.7|203750.7|35
1731941070000|2024-11-18 14:44:30|203812|203762|203904|203854|203906.1|203856.1|203795.5|203745.5|33
1731941080000|2024-11-18 14:44:40|203904.7|203854.7|203906.3|203856.3|203912.4|203862.4|203904.7|203854.7|11
1731941090000|2024-11-18 14:44:50|203911.2|203861.2|203916.1|203866.1|203918.2|203868.2|203907.5|203857.5|16
1731941100000|2024-11-18 14:45:00|203916.3|203866.3|203917.3|203867.3|203919|203869|203905.7|203855.7|18
1731941110000|2024-11-18 14:45:10|203907.3|203857.3|203876.3|203826.3|203907.3|203857.3|203859.5|203792.8|20
1731941120000|2024-11-18 14:45:20|203872.6|203822.6|203863.6|203813.6|203878.9|203826|203850.7|203785.6|14
1731941130000|2024-11-18 14:45:30|203863.8|203813.8|203843.6|203793.6|203870.5|203820.5|203841.7|203791.7|22
1731941140000|2024-11-18 14:45:40|203842.9|203792.9|203835.7|203785.7|203845.4|203795.4|203833.3|203783.3|23
1731941150000|2024-11-18 14:45:50|203835.9|203785.9|203810.5|203760.5|203835.9|203785.9|203808.5|203758.5|27
1731941160000|2024-11-18 14:46:00|203818|203768|203804.3|203754.3|203818|203768|203760.7|203710.7|29
1731941170000|2024-11-18 14:46:10|203804.4|203754.4|203807.8|203757.8|203811.3|203761.3|203794.9|203744.9|26
1731941180000|2024-11-18 14:46:20|203799|203749|203807|203757|203816.6|203766.6|203797.8|203747.8|12
1731941190000|2024-11-18 14:46:30|203807.4|203757.4|203869|203819|203877.2|203827.2|203807.4|203757.4|23
1731941200000|2024-11-18 14:46:40|203865.8|203815.8|203806.8|203756.8|203869.8|203819.8|203794.2|203744.2|28
1731941210000|2024-11-18 14:46:50|203800.5|203750.5|203793|203743|203802|203752|203789.1|203739.1|15
1731941220000|2024-11-18 14:47:00|203790.4|203740.4|203793.7|203743.7|203796.2|203746.2|203788.8|203738.8|10
1731941230000|2024-11-18 14:47:10|203796.2|203746.2|203835.3|203785.3|203836.7|203786.7|203796.2|203746.2|10
1731941240000|2024-11-18 14:47:20|203835.2|203785.2|203839.9|203789.9|203841.9|203791.9|203832.6|203782.6|17
1731941250000|2024-11-18 14:47:30|203837.7|203787.7|203837.7|203787.7|203837.7|203787.7|203837.2|203787.2|5
1731941260000|2024-11-18 14:47:40|203833.1|203783.1|203846.2|203796.2|203846.2|203796.2|203831.2|203781.2|15
1731941270000|2024-11-18 14:47:50|203849|203799|203836.5|203786.5|203849|203799|203836.5|203786.5|27
1731941280000|2024-11-18 14:48:00|203841.1|203791.1|203838|203788|203841.1|203791.1|203837.5|203787.5|26
1731941290000|2024-11-18 14:48:10|203838.4|203788.4|203840.8|203790.8|203841|203791|203837.5|203787.5|24
1731941300000|2024-11-18 14:48:20|203840.5|203790.5|203843.9|203793.9|203844|203794|203838.2|203788.2|28
1731941310000|2024-11-18 14:48:30|203840.7|203790.7|203838.7|203788.7|203840.7|203790.7|203837.8|203787.8|22
1731941320000|2024-11-18 14:48:40|203838.8|203788.8|203838|203788|203838.8|203788.8|203837.7|203787.7|23
1731941330000|2024-11-18 14:48:50|203837.8|203787.8|203843.2|203793.2|203847.5|203797.5|203825.6|203775.6|24
1731941340000|2024-11-18 14:49:00|203843.4|203793.4|203833|203783|203843.4|203793.4|203833|203783|25
1731941350000|2024-11-18 14:49:10|203833.2|203783.2|203826.4|203776.4|203841.5|203791.5|203826.4|203776.4|21
1731941360000|2024-11-18 14:49:20|203823.4|203773.4|203820.5|203770.5|203840.2|203790.2|203820.5|203770.5|28
1731941370000|2024-11-18 14:49:30|203825.4|203775.4|203757.8|203707.8|203833.7|203783.7|203755.1|203705.1|31
1731941380000|2024-11-18 14:49:40|203757|203707|203761|203711|203763.9|203713.9|203757|203707|27
1731941390000|2024-11-18 14:49:50|203760.8|203710.8|203752.5|203702.5|203764.6|203714.6|203749.5|203699.5|26
1731941400000|2024-11-18 14:50:00|203749.5|203699.5|203766.2|203716.2|203767.4|203717.4|203749.5|203699.5|28
1731941410000|2024-11-18 14:50:10|203793|203743|203791.8|203741.8|203805.1|203755.1|203791.5|203741.5|28
1731941420000|2024-11-18 14:50:20|203791.5|203741.5|203810.9|203760.9|203840.8|203790.8|203791.3|203741.3|33
1731941430000|2024-11-18 14:50:30|203811.3|203761.3|203803.2|203753.2|203827.5|203777.5|203799.3|203749.3|24
1731941440000|2024-11-18 14:50:40|203797.3|203747.3|203802.8|203752.8|203802.9|203752.9|203797.3|203747.3|7
1731941450000|2024-11-18 14:50:50|203797|203747|203793.6|203743.6|203806.5|203756.5|203789.4|203739.4|19
1731941460000|2024-11-18 14:51:00|203795.8|203745.8|203785.9|203735.9|203798.5|203748.5|203779.3|203729.3|22
1731941470000|2024-11-18 14:51:10|203784|203734|203747.2|203697.2|203784|203734|203738.5|203688.5|20
1731941480000|2024-11-18 14:51:20|203747.6|203697.6|203749.1|203699.1|203750.1|203700.1|203746|203696|22
1731941490000|2024-11-18 14:51:30|203748.9|203698.9|203748.8|203698.8|203753|203703|203746.2|203696.2|27
1731941500000|2024-11-18 14:51:40|203749|203699|203750.9|203700.9|203755.1|203705.1|203747.1|203697.1|27
1731941510000|2024-11-18 14:51:50|203752.3|203702.3|203758.5|203708.5|203759.2|203709.2|203752.1|203702.1|21
1731941520000|2024-11-18 14:52:00|203758.4|203708.4|203768|203718|203768|203718|203756.2|203706.2|11
1731941530000|2024-11-18 14:52:10|203764.8|203714.8|203797.3|203747.3|203802|203752|203764.8|203714.8|23
1731941540000|2024-11-18 14:52:20|203794.6|203744.6|203789.6|203739.6|203798.4|203748.4|203788.8|203738.8|20
1731941550000|2024-11-18 14:52:30|203789.8|203739.8|203790.5|203740.5|203796.5|203746.5|203789.7|203739.7|17
1731941560000|2024-11-18 14:52:40|203787.6|203737.6|203787.6|203737.6|203787.6|203737.6|203787.6|203737.6|1
1731941570000|2024-11-18 14:52:50|203783.2|203733.2|203742.3|203692.3|203783.2|203733.2|203736.6|203686.6|33
1731941580000|2024-11-18 14:53:00|203742.1|203692.1|203738.5|203688.5|203742.7|203692.7|203738.5|203688.5|27
1731941590000|2024-11-18 14:53:10|203738.1|203688.1|203737.1|203687.1|203745.8|203695.8|203735.4|203685.4|27
1731941600000|2024-11-18 14:53:20|203740|203690|203737.6|203687.6|203743.6|203693.6|203736.6|203686.6|31
1731941610000|2024-11-18 14:53:30|203737.4|203687.4|203737.3|203687.3|203739.3|203689.3|203736.5|203686.5|20
1731941620000|2024-11-18 14:53:40|203737|203687|203700.5|203650.5|203739.5|203689.5|203698.9|203648.9|25
1731941630000|2024-11-18 14:53:50|203699.5|203649.5|203709.5|203659.5|203711.9|203661.9|203695.8|203645.8|30
1731941640000|2024-11-18 14:54:00|203709.6|203659.6|203686.3|203636.3|203709.6|203659.6|203684.4|203634.4|30
1731941650000|2024-11-18 14:54:10|203692.8|203642.8|203710.1|203660.1|203729.5|203679.5|203692.8|203642.8|21
1731941660000|2024-11-18 14:54:20|203712.7|203662.7|203684.7|203634.7|203712.8|203662.8|203684.7|203634.7|7
1731941670000|2024-11-18 14:54:30|203687.3|203637.3|203720.7|203670.7|203729.4|203679.4|203687.3|203637.3|14
1731941680000|2024-11-18 14:54:40|203720.6|203670.6|203716.7|203666.7|203755|203705|203716.7|203666.7|22
1731941690000|2024-11-18 14:54:50|203716.9|203666.9|203704.1|203654.1|203716.9|203666.9|203699|203649|37
1731941700000|2024-11-18 14:55:00|203703.9|203653.9|203709.6|203659.6|203709.6|203659.6|203700.4|203650.4|16
1731941710000|2024-11-18 14:55:10|203700.2|203650.2|203706.5|203656.5|203711.1|203661.1|203700.2|203650.2|24
1731941720000|2024-11-18 14:55:20|203709.1|203659.1|203656.9|203606.9|203709.1|203659.1|203649.8|203599.8|26
1731941730000|2024-11-18 14:55:30|203660.8|203610.8|203672.8|203622.8|203674.6|203624.6|203660.8|203610.8|12
1731941740000|2024-11-18 14:55:40|203670.6|203620.6|203667.8|203617.8|203674.5|203624.5|203661.4|203611.4|25
1731941750000|2024-11-18 14:55:50|203666|203616|203672.8|203622.8|203674.9|203624.9|203659.8|203609.8|26
1731941760000|2024-11-18 14:56:00|203671.1|203621.1|203670.2|203620.2|203675.9|203625.9|203664.7|203614.7|19
1731941770000|2024-11-18 14:56:10|203667.9|203617.9|203687.2|203637.2|203687.2|203637.2|203662.8|203612.8|11
1731941780000|2024-11-18 14:56:20|203687.5|203637.5|203726.1|203676.1|203726.1|203676.1|203687.5|203637.5|13
1731941790000|2024-11-18 14:56:30|203726|203676|203720.1|203670.1|203726.3|203676.3|203718.7|203668.7|20
1731941800000|2024-11-18 14:56:40|203719.9|203669.9|203720.4|203670.4|203723.7|203673.7|203718.5|203668.5|31
1731941810000|2024-11-18 14:56:50|203721.1|203671.1|203732.6|203682.6|203732.8|203682.8|203712.1|203662.1|17
1731941820000|2024-11-18 14:57:00|203733|203683|203710.9|203660.9|203733|203683|203708.9|203658.9|17
1731941830000|2024-11-18 14:57:10|203710.5|203660.5|203713.2|203663.2|203713.7|203663.7|203710.4|203660.4|9
1731941840000|2024-11-18 14:57:20|203712.6|203662.6|203715.8|203665.8|203715.8|203665.8|203711.9|203661.9|5
1731941850000|2024-11-18 14:57:30|203712.1|203662.1|203712.3|203662.3|203712.6|203662.6|203712.1|203662.1|4
1731941860000|2024-11-18 14:57:40|203712.4|203662.4|203697|203647|203713.2|203663.2|203692.2|203642.2|18
1731941870000|2024-11-18 14:57:50|203696.8|203646.8|203673.1|203623.1|203697|203647|203652.1|203602.1|18
1731941880000|2024-11-18 14:58:00|203673.3|203623.3|203761.8|203711.8|203767.3|203717.3|203671.4|203621.4|21
1731941890000|2024-11-18 14:58:10|203761.2|203711.2|203762.4|203712.4|203767.3|203717.3|203761|203711|16
1731941900000|2024-11-18 14:58:20|203761.9|203711.9|203764|203714|203767.6|203717.6|203755.8|203705.8|26
1731941910000|2024-11-18 14:58:30|203764.4|203714.4|203767.3|203717.3|203767.3|203717.3|203760|203710|13
1731941920000|2024-11-18 14:58:40|203766.6|203716.6|203758.3|203708.3|203767.1|203717.1|203751.9|203701.9|19
1731941930000|2024-11-18 14:58:50|203754.2|203704.2|203758|203708|203760.6|203710.6|203753.9|203703.9|14
1731941940000|2024-11-18 14:59:00|203754.2|203704.2|203758.1|203708.1|203758.5|203708.5|203754|203704|15
1731941950000|2024-11-18 14:59:10|203754.2|203704.2|203714.3|203664.3|203755.9|203705.9|203705.8|203655.8|16
1731941960000|2024-11-18 14:59:20|203717.1|203667.1|203711.2|203661.2|203717.1|203667.1|203705.6|203655.6|9
1731941970000|2024-11-18 14:59:30|203712.2|203662.2|203712.7|203662.7|203715.5|203665.5|203706.5|203656.5|5
1731941980000|2024-11-18 14:59:40|203712.9|203662.9|203612.1|203562.1|203718.5|203668.5|203609.5|203547.9|29
1731941990000|2024-11-18 14:59:50|203612|203562|203610.8|203560.8|203618.3|203568.3|203593.9|203543.9|29
1731942000000|2024-11-18 15:00:00|203608.7|203558.7|203591.9|203541.9|203618.5|203568.5|203583.1|203533.1|24
1731942010000|2024-11-18 15:00:10|203593.9|203543.9|203584.5|203534.5|203593.9|203543.9|203581.5|203531.5|26
1731942020000|2024-11-18 15:00:20|203582.2|203532.2|203573.2|203523.2|203582.2|203532.2|203560.3|203510.3|15
1731942030000|2024-11-18 15:00:30|203573|203523|203522.1|203472.1|203573|203523|203516.9|203466.9|17
1731942040000|2024-11-18 15:00:40|203521.4|203471.4|203532.9|203482.9|203533.7|203483.7|203521.4|203471.4|11
1731942050000|2024-11-18 15:00:50|203517.9|203467.9|203530|203480|203530|203480|203517.9|203467.9|4
1731942060000|2024-11-18 15:01:00|203520.8|203470.8|203513.5|203463.5|203520.8|203470.8|203496.7|203446.7|12
1731942070000|2024-11-18 15:01:10|203513.1|203463.1|203511|203461|203513.1|203463.1|203511|203461|2
1731942080000|2024-11-18 15:01:20|203513.4|203463.4|203539.8|203449.8|203540.8|203463.4|203512|203441.6|10
1731942090000|2024-11-18 15:01:30|203536.5|203446.5|203535.6|203445.6|203539|203449|203533.2|203443.2|5
1731942100000|2024-11-18 15:01:40|203539|203449|203538.8|203448.8|203539.5|203449.5|203532.5|203442.5|5
1731942120000|2024-11-18 15:02:00|203534.9|203444.9|203502.5|203452.5|203537.6|203452.5|203488.8|203438.8|5
1731942130000|2024-11-18 15:02:10|203501.1|203451.1|203528.9|203438.9|203532.2|203451.1|203486.7|203427.1|12
1731942140000|2024-11-18 15:02:20|203530.6|203440.6|203532.2|203442.2|203532.2|203442.2|203528.9|203438.9|9
1731942150000|2024-11-18 15:02:30|203532.9|203442.9|203531|203441|203534.4|203444.4|203529.7|203439.7|15
1731942160000|2024-11-18 15:02:40|203533|203443|203532.7|203442.7|203533|203443|203529.9|203439.9|10
1731942170000|2024-11-18 15:02:50|203532.9|203442.9|203500.5|203450.5|203533.2|203450.5|203500.5|203440.5|5
1731942180000|2024-11-18 15:03:00|203503.7|203453.7|203500.3|203450.3|203504.1|203454.1|203487.3|203437.3|10
1731942190000|2024-11-18 15:03:10|203497.8|203447.8|203453.8|203403.8|203501|203451|203442.2|203392.2|17
1731942200000|2024-11-18 15:03:20|203456.2|203406.2|203508|203458|203509.8|203459.8|203456.2|203406.2|13
1731942210000|2024-11-18 15:03:30|203506.9|203456.9|203511|203461|203511|203461|203506.9|203456.9|2
1731942220000|2024-11-18 15:03:40|203508.2|203458.2|203513.1|203463.1|203513.1|203463.1|203508.2|203458.2|3
1731942230000|2024-11-18 15:03:50|203510.2|203460.2|203503|203453|203510.8|203460.8|203503|203453|5
1731942240000|2024-11-18 15:04:00|203503.6|203453.6|203500.6|203450.6|203503.6|203453.6|203500.6|203450.6|3
1731942250000|2024-11-18 15:04:10|203500.8|203450.8|203472.8|203422.8|203500.8|203450.8|203455.9|203405.9|15
1731942260000|2024-11-18 15:04:20|203472.6|203422.6|203454.5|203404.5|203473|203423|203447.1|203397.1|28
1731942270000|2024-11-18 15:04:30|203449|203399|203456.5|203406.5|203457.2|203407.2|203449|203399|11
1731942280000|2024-11-18 15:04:40|203453.1|203403.1|203459.1|203409.1|203459.9|203409.9|203445.2|203395.2|27
1731942290000|2024-11-18 15:04:50|203456|203406|203470.3|203420.3|203470.8|203420.8|203454.6|203404.6|17
1731942300000|2024-11-18 15:05:00|203470.8|203420.8|203466.5|203416.5|203471.1|203421.1|203466.5|203416.5|23
1731942310000|2024-11-18 15:05:10|203463|203413|203459.3|203409.3|203469|203419|203459.3|203409.3|16
1731942320000|2024-11-18 15:05:20|203455.9|203405.9|203456.8|203406.8|203460|203410|203454.1|203404.1|22
1731942330000|2024-11-18 15:05:30|203458.9|203408.9|203468.2|203418.2|203471.9|203421.9|203458.9|203408.9|17
1731942340000|2024-11-18 15:05:40|203468.4|203418.4|203499.9|203449.9|203503.5|203453.5|203468.4|203418.4|20
1731942350000|2024-11-18 15:05:50|203499.6|203449.6|203497.2|203447.2|203500.6|203450.6|203490.1|203440.1|21
1731942360000|2024-11-18 15:06:00|203495.1|203445.1|203494.2|203444.2|203495.1|203445.1|203491.9|203441.9|8
1731942370000|2024-11-18 15:06:10|203492.7|203442.7|203499.7|203449.7|203499.7|203449.7|203492.7|203442.7|6
1731942380000|2024-11-18 15:06:20|203499.1|203449.1|203497.9|203447.9|203499.7|203449.7|203491.4|203441.4|14
1731942390000|2024-11-18 15:06:30|203498.6|203448.6|203496.3|203446.3|203500.9|203450.9|203496.3|203446.3|11
1731942400000|2024-11-18 15:06:40|203500.9|203450.9|203498.6|203448.6|203500.9|203450.9|203498.6|203448.6|2
1731942410000|2024-11-18 15:06:50|203496.7|203446.7|203456.6|203406.6|203496.7|203446.7|203456.6|203406.6|11
1731942420000|2024-11-18 15:07:00|203454.2|203404.2|203416.1|203366.1|203456.2|203406.2|203407|203357|19
1731942430000|2024-11-18 15:07:10|203416|203366|203422.9|203372.9|203422.9|203372.9|203413.2|203363.2|30
1731942440000|2024-11-18 15:07:20|203449|203399|203479|203429|203481.6|203431.6|203446.2|203396.2|22
1731942450000|2024-11-18 15:07:30|203481|203431|203485.1|203435.1|203497.7|203447.7|203476.9|203426.9|17
1731942460000|2024-11-18 15:07:40|203479|203429|203468.5|203418.5|203494.3|203444.3|203463.4|203413.4|28
1731942470000|2024-11-18 15:07:50|203465.5|203415.5|203464.2|203414.2|203475.6|203425.6|203460.4|203410.4|28
1731942480000|2024-11-18 15:08:00|203463.6|203413.6|203467.2|203417.2|203471.1|203421.1|203458.6|203408.6|26
1731942490000|2024-11-18 15:08:10|203468|203418|203466.7|203416.7|203478|203428|203465.5|203415.5|22
1731942500000|2024-11-18 15:08:20|203468|203418|203486.6|203436.6|203486.7|203436.7|203467.5|203417.5|26
1731942510000|2024-11-18 15:08:30|203487.6|203437.6|203481.3|203431.3|203487.6|203437.6|203480.6|203430.6|19
1731942520000|2024-11-18 15:08:40|203479.3|203429.3|203465.7|203415.7|203479.3|203429.3|203458.3|203408.3|27
1731942530000|2024-11-18 15:08:50|203463.4|203413.4|203459.2|203409.2|203472.3|203422.3|203456.1|203406.1|26
1731942540000|2024-11-18 15:09:00|203465|203415|203464.5|203414.5|203474|203424|203455.4|203405.4|17
1731942550000|2024-11-18 15:09:10|203457.6|203407.6|203488.2|203438.2|203492.3|203442.3|203457.6|203407.6|29
1731942560000|2024-11-18 15:09:20|203488.9|203438.9|203493|203443|203499.9|203449.9|203485.4|203435.4|20
1731942570000|2024-11-18 15:09:30|203498.5|203448.5|203504|203454|203507.5|203457.5|203498.5|203448.5|5
1731942580000|2024-11-18 15:09:40|203502.7|203452.7|203501.1|203451.1|203503.3|203453.3|203500.8|203450.8|4
1731942590000|2024-11-18 15:09:50|203500.9|203450.9|203501|203451|203503.8|203453.8|203500.9|203450.9|11
1731942600000|2024-11-18 15:10:00|203503.7|203453.7|203503.6|203453.6|203509.2|203459.2|203501.4|203451.4|13
1731942610000|2024-11-18 15:10:10|203501.7|203451.7|203504.8|203454.8|203504.8|203454.8|203501.2|203451.2|7
1731942620000|2024-11-18 15:10:20|203551.3|203501.3|203557.8|203507.8|203578.6|203528.6|203551.3|203501.3|25
1731942630000|2024-11-18 15:10:30|203557.4|203507.4|203559|203509|203559.6|203509.6|203556.4|203506.4|9
1731942640000|2024-11-18 15:10:40|203558.9|203508.9|203560|203510|203560.4|203510.4|203553.8|203503.8|10
1731942650000|2024-11-18 15:10:50|203560.8|203510.8|203559.1|203509.1|203560.8|203510.8|203550.9|203500.9|28
1731942660000|2024-11-18 15:11:00|203553.3|203503.3|203554|203504|203559.8|203509.8|203551|203501|21
1731942670000|2024-11-18 15:11:10|203553.8|203503.8|203556.5|203506.5|203559.6|203509.6|203548.6|203498.6|24
1731942680000|2024-11-18 15:11:20|203556.8|203506.8|203586.1|203536.1|203589|203539|203548.4|203498.4|27
1731942690000|2024-11-18 15:11:30|203583.7|203533.7|203581.8|203531.8|203584.1|203534.1|203579.7|203529.7|13
1731942700000|2024-11-18 15:11:40|203581.5|203531.5|203586.6|203536.6|203586.6|203536.6|203536.1|203486.1|16
1731942710000|2024-11-18 15:11:50|203594.6|203544.6|203621.7|203571.7|203625.6|203575.6|203594.6|203544.6|24
1731942720000|2024-11-18 15:12:00|203625.2|203575.2|203626.5|203576.5|203628.4|203578.4|203613.2|203563.2|16
1731942730000|2024-11-18 15:12:10|203624.5|203574.5|203616.8|203566.8|203626|203576|203616.3|203566.3|12
1731942740000|2024-11-18 15:12:20|203617.1|203567.1|203623.9|203573.9|203627|203577|203613.3|203563.3|18
1731942750000|2024-11-18 15:12:30|203626.3|203576.3|203658.6|203608.6|203662.5|203612.5|203626.3|203576.3|18
1731942760000|2024-11-18 15:12:40|203658.4|203608.4|203636.3|203586.3|203672|203622|203634.1|203584.1|26
1731942770000|2024-11-18 15:12:50|203640.5|203590.5|203636.2|203586.2|203644|203594|203636.2|203586.2|9
1731942780000|2024-11-18 15:13:00|203638.5|203588.5|203666.8|203616.8|203670|203620|203635.7|203585.7|12
1731942790000|2024-11-18 15:13:10|203659.9|203609.9|203665.3|203615.3|203667.3|203617.3|203657.8|203607.8|14
1731942800000|2024-11-18 15:13:20|203667.2|203617.2|203667.8|203617.8|203669.6|203619.6|203658.2|203608.2|13
1731942810000|2024-11-18 15:13:30|203660.1|203610.1|203675.5|203625.5|203680.7|203630.7|203659.2|203609.2|25
1731942820000|2024-11-18 15:13:40|203675.9|203625.9|203664.9|203614.9|203681.6|203631.6|203664.9|203614.9|25
1731942830000|2024-11-18 15:13:50|203658.7|203608.7|203677|203627|203678.8|203628.8|203658.3|203608.3|19
1731942840000|2024-11-18 15:14:00|203674.3|203624.3|203662.9|203612.9|203674.3|203624.3|203661|203611|18
1731942850000|2024-11-18 15:14:10|203664|203614|203661.6|203611.6|203671|203621|203657|203607|19
1731942860000|2024-11-18 15:14:20|203666.7|203616.7|203658.2|203608.2|203671.4|203621.4|203657.9|203607.9|14
1731942870000|2024-11-18 15:14:30|203658.4|203608.4|203660.7|203610.7|203672.9|203622.9|203658.2|203608.2|13
1731942880000|2024-11-18 15:14:40|203661.7|203611.7|203655.3|203605.3|203661.9|203611.9|203647.7|203597.7|10
1731942890000|2024-11-18 15:14:50|203655.5|203605.5|203661.1|203611.1|203671.5|203621.5|203655.5|203605.5|15
1731942900000|2024-11-18 15:15:00|203658.3|203608.3|203662.3|203612.3|203664.5|203614.5|203655|203605|15
1731942910000|2024-11-18 15:15:10|203661.9|203611.9|203719.8|203669.8|203720|203670|203661.9|203611.9|16
1731942920000|2024-11-18 15:15:20|203720|203670|203720.5|203670.5|203720.5|203670.5|203716|203666|17
1731942930000|2024-11-18 15:15:30|203716.5|203666.5|203713.3|203663.3|203720.6|203670.6|203706|203656|24
1731942940000|2024-11-18 15:15:40|203711.6|203661.6|203713.3|203663.3|203713.3|203663.3|203710.7|203660.7|22
1731942950000|2024-11-18 15:15:50|203711.6|203661.6|203707.7|203657.7|203713.3|203663.3|203707.7|203657.7|26
1731942960000|2024-11-18 15:16:00|203709.3|203659.3|203676.4|203626.4|203709.3|203659.3|203676.4|203626.4|18
1731942970000|2024-11-18 15:16:10|203676.5|203626.5|203678.1|203628.1|203683.1|203633.1|203666.8|203616.8|21
1731942980000|2024-11-18 15:16:20|203680.9|203630.9|203682|203632|203682.4|203632.4|203679.1|203629.1|24
1731942990000|2024-11-18 15:16:30|203679.6|203629.6|203714.8|203664.8|203715.5|203665.5|203679.5|203629.5|27
1731943000000|2024-11-18 15:16:40|203715.4|203665.4|203747|203657|203747|203673.6|203705.5|203655.5|34
1731943010000|2024-11-18 15:16:50|203746.8|203656.8|203722.7|203672.7|203747|203672.7|203707.7|203653.8|13
1731943020000|2024-11-18 15:17:00|203715.1|203665.1|203734.5|203684.5|203763.6|203693.6|203715.1|203665.1|20
1731943030000|2024-11-18 15:17:10|203737.8|203687.8|203767.1|203677.1|203767.1|203706.2|203732.5|203677.1|11
1731943040000|2024-11-18 15:17:20|203765.1|203675.1|203713.1|203623.1|203765.1|203675.1|203694.6|203623.1|21
1731943050000|2024-11-18 15:17:30|203712.8|203622.8|203714|203624|203715.5|203648.9|203698.9|203622.8|5
1731943060000|2024-11-18 15:17:40|203716.6|203626.6|203712.8|203622.8|203721.3|203658.6|203702.6|203622.8|21
1731943070000|2024-11-18 15:17:50|203699.1|203649.1|203698.6|203648.6|203722.2|203662.9|203692.2|203618.1|15
1731943080000|2024-11-18 15:18:00|203719.4|203629.4|203695.7|203645.7|203723.6|203649.7|203685.6|203624|19
1731943090000|2024-11-18 15:18:10|203691.2|203641.2|203698.8|203648.8|203700|203650|203689.6|203639.6|17
1731943100000|2024-11-18 15:18:20|203700.7|203650.7|203641.7|203591.7|203702.3|203652.3|203641.7|203591.7|9
1731943110000|2024-11-18 15:18:30|203644.9|203594.9|203639.3|203589.3|203657.1|203607.1|203639.3|203589.3|7
1731943130000|2024-11-18 15:18:50|203640.8|203590.8|203670.8|203620.8|203670.8|203620.8|203640.8|203590.8|2
1731943140000|2024-11-18 15:19:00|203669|203619|203699.6|203649.6|203705.8|203655.8|203665.7|203615.7|10
1731943150000|2024-11-18 15:19:10|203703.5|203653.5|203705.6|203655.6|203709.7|203659.7|203699.6|203649.6|17
1731943160000|2024-11-18 15:19:20|203708.9|203658.9|203697.4|203647.4|203709.2|203659.2|203692.3|203642.3|16
1731943170000|2024-11-18 15:19:30|203692.3|203642.3|203697.6|203647.6|203698.6|203648.6|203692.3|203642.3|6
1731943180000|2024-11-18 15:19:40|203699.5|203649.5|203697.3|203647.3|203699.5|203649.5|203697.3|203647.3|4
1731943190000|2024-11-18 15:19:50|203698.3|203648.3|203692|203642|203699.6|203649.6|203692|203642|7
1731943200000|2024-11-18 15:20:00|203702.1|203652.1|203709.1|203659.1|203709.8|203659.8|203693.9|203643.9|16
1731943210000|2024-11-18 15:20:10|203706.8|203656.8|203700.7|203650.7|203710.1|203660.1|203700.7|203650.7|14
1731943230000|2024-11-18 15:20:30|203715.3|203665.3|203657.3|203607.3|203715.3|203665.3|203657.3|203607.3|16
1731943240000|2024-11-18 15:20:40|203661.1|203611.1|203655.4|203605.4|203662.6|203612.6|203653|203603|21
1731943250000|2024-11-18 15:20:50|203655.1|203605.1|203646.8|203596.8|203657.6|203607.6|203646.8|203596.8|10
1731943260000|2024-11-18 15:21:00|203650.9|203600.9|203652.3|203602.3|203654.3|203604.3|203650.9|203600.9|15
1731943270000|2024-11-18 15:21:10|203652.1|203602.1|203681|203631|203704.5|203654.5|203646.1|203596.1|24
1731943280000|2024-11-18 15:21:20|203679.4|203629.4|203685.1|203635.1|203694.5|203644.5|203679.3|203629.3|30
1731943290000|2024-11-18 15:21:30|203689.1|203639.1|203670.9|203620.9|203689.1|203639.1|203670.9|203620.9|15
1731943300000|2024-11-18 15:21:40|203667.4|203617.4|203666.6|203616.6|203670.1|203620.1|203663.3|203613.3|18
1731943310000|2024-11-18 15:21:50|203664.8|203614.8|203667.5|203617.5|203667.5|203617.5|203645.6|203595.6|24
1731943320000|2024-11-18 15:22:00|203664.4|203614.4|203587.1|203537.1|203667.5|203617.5|203587.1|203537.1|23
1731943330000|2024-11-18 15:22:10|203586.5|203536.5|203625.2|203575.2|203628.5|203578.5|203583.9|203533.9|27
1731943340000|2024-11-18 15:22:20|203625.5|203575.5|203584.6|203534.6|203625.5|203575.5|203577.6|203527.6|30
1731943350000|2024-11-18 15:22:30|203580.8|203530.8|203565.5|203515.5|203584.2|203534.2|203564.9|203514.9|24
1731943360000|2024-11-18 15:22:40|203561.8|203511.8|203556|203506|203564.2|203514.2|203555.3|203505.3|24
1731943370000|2024-11-18 15:22:50|203556.5|203506.5|203501.8|203451.8|203557.2|203507.2|203498.1|203448.1|29
1731943380000|2024-11-18 15:23:00|203501.7|203451.7|203496.6|203446.6|203505.5|203455.5|203491.1|203441.1|21
1731943390000|2024-11-18 15:23:10|203499.3|203449.3|203492|203442|203510.4|203460.4|203483.1|203433.1|24
1731943400000|2024-11-18 15:23:20|203490.1|203440.1|203491.2|203441.2|203495.3|203445.3|203481.9|203431.9|11
1731943410000|2024-11-18 15:23:30|203491.7|203441.7|203456.9|203406.9|203491.7|203441.7|203455.3|203405.3|19
1731943420000|2024-11-18 15:23:40|203457.6|203407.6|203479.8|203429.8|203489.4|203439.4|203457.1|203407.1|17
1731943430000|2024-11-18 15:23:50|203475.2|203425.2|203466.6|203416.6|203477.5|203427.5|203454.3|203404.3|21
1731943440000|2024-11-18 15:24:00|203462|203412|203466.6|203416.6|203470.7|203420.7|203462|203412|8
1731943450000|2024-11-18 15:24:10|203470.7|203420.7|203505.1|203455.1|203509.1|203459.1|203450.2|203400.2|22
1731943460000|2024-11-18 15:24:20|203517.1|203467.1|203496|203446|203520.6|203470.6|203466.4|203416.4|20
1731943470000|2024-11-18 15:24:30|203494.8|203444.8|203520.5|203470.5|203546.7|203496.7|203494.1|203444.1|19
1731943480000|2024-11-18 15:24:40|203527.3|203477.3|203542.3|203492.3|203550.6|203500.6|203525|203475|16
1731943490000|2024-11-18 15:24:50|203536.5|203486.5|203493.3|203443.3|203536.5|203486.5|203484.9|203434.9|19
1731943500000|2024-11-18 15:25:00|203490.1|203440.1|203478.3|203428.3|203490.1|203440.1|203457|203407|14
1731943510000|2024-11-18 15:25:10|203471.1|203421.1|203489.4|203399.4|203500|203423.9|203471|203394.5|22
1731943520000|2024-11-18 15:25:20|203491.4|203401.4|203484.4|203434.4|203491.4|203436.7|203472.8|203401.4|17
1731943530000|2024-11-18 15:25:30|203487.6|203437.6|203534.6|203444.6|203534.6|203464.9|203479.7|203429.7|17
1731943540000|2024-11-18 15:25:40|203532.4|203442.4|203516.1|203426.1|203532.4|203456|203497.7|203426.1|14
1731943550000|2024-11-18 15:25:50|203521.5|203431.5|203512.9|203422.9|203525.2|203435.2|203512.9|203422.9|11
1731943560000|2024-11-18 15:26:00|203520.7|203430.7|203488.5|203438.5|203525.3|203457.3|203487.7|203430.7|19
1731943570000|2024-11-18 15:26:10|203491.7|203441.7|203497|203447|203499.1|203449.1|203488.4|203438.4|24
1731943580000|2024-11-18 15:26:20|203496.8|203446.8|203494.3|203444.3|203501.4|203451.4|203492.8|203442.8|18
1731943590000|2024-11-18 15:26:30|203491.5|203441.5|203493.5|203443.5|203493.5|203443.5|203488.3|203438.3|13
1731943600000|2024-11-18 15:26:40|203491.2|203441.2|203495.3|203445.3|203497.6|203447.6|203491.2|203441.2|8
1731943610000|2024-11-18 15:26:50|203500.9|203450.9|203497.3|203447.3|203500.9|203450.9|203497.1|203447.1|13
1731943620000|2024-11-18 15:27:00|203500.5|203450.5|203495.2|203445.2|203501.7|203451.7|203495.2|203445.2|17
1731943630000|2024-11-18 15:27:10|203497.8|203447.8|203540.6|203490.6|203542.7|203492.7|203488.7|203438.7|22
1731943640000|2024-11-18 15:27:20|203540.5|203490.5|203545.4|203495.4|203545.4|203495.4|203539.6|203489.6|18
1731943650000|2024-11-18 15:27:30|203543.3|203493.3|203520.3|203470.3|203543.3|203493.3|203491.3|203441.3|28
1731943660000|2024-11-18 15:27:40|203520|203470|203525.2|203475.2|203545.4|203479|203519.8|203454.7|20
1731943670000|2024-11-18 15:27:50|203531|203481|203502.5|203452.5|203531|203481|203495.2|203445.2|28
1731943680000|2024-11-18 15:28:00|203502.7|203452.7|203502|203452|203511|203461|203483.7|203433.7|17
1731943690000|2024-11-18 15:28:10|203512|203462|203499.4|203449.4|203512|203462|203499.2|203449.2|15
1731943700000|2024-11-18 15:28:20|203500.1|203450.1|203489.3|203439.3|203504.5|203454.5|203489|203439|18
1731943710000|2024-11-18 15:28:30|203495.5|203445.5|203489.3|203439.3|203495.5|203445.5|203489.3|203439.3|7
1731943720000|2024-11-18 15:28:40|203495.4|203445.4|203495.4|203445.4|203495.4|203445.4|203489.3|203439.3|11
1731943730000|2024-11-18 15:28:50|203497.6|203447.6|203489.6|203439.6|203517.8|203467.8|203489.6|203439.6|11
1731943740000|2024-11-18 15:29:00|203421.8|203371.8|203417.6|203367.6|203421.8|203371.8|203408.1|203358.1|17
1731943750000|2024-11-18 15:29:10|203417|203367|203418.4|203368.4|203422.8|203372.8|203409.9|203359.9|20
1731943760000|2024-11-18 15:29:20|203419.8|203369.8|203433.5|203383.5|203433.5|203383.5|203413.3|203363.3|16
1731943770000|2024-11-18 15:29:30|203433.2|203383.2|203447.3|203397.3|203463.1|203413.1|203432.7|203382.7|23
1731943780000|2024-11-18 15:29:40|203444|203394|203483.2|203433.2|203494.5|203444.5|203444|203394|23
1731943790000|2024-11-18 15:29:50|203484.5|203434.5|203480.1|203430.1|203501.3|203451.3|203477.7|203427.7|23
1731943800000|2024-11-18 15:30:00|203476.8|203426.8|203478.1|203388.1|203497.5|203426.8|203474.5|203384.5|20
1731943810000|2024-11-18 15:30:10|203476.4|203386.4|203454.7|203364.7|203476.4|203400.2|203420.4|203348.6|24
1731943820000|2024-11-18 15:30:20|203451.7|203361.7|203410.2|203320.2|203472.4|203395.2|203385.4|203311.2|29
1731943830000|2024-11-18 15:30:30|203409.7|203319.7|203393.9|203303.9|203409.7|203319.7|203393.9|203303.9|19
1731943840000|2024-11-18 15:30:40|203393.1|203303.1|203402.2|203352.2|203420.2|203352.2|203372.9|203282.9|27
1731943850000|2024-11-18 15:30:50|203418.3|203368.3|203405.1|203355.1|203418.4|203368.4|203398.3|203348.3|33
1731943860000|2024-11-18 15:31:00|203404.3|203354.3|203410.5|203360.5|203413|203363|203403.2|203353.2|16
1731943870000|2024-11-18 15:31:10|203418.6|203368.6|203419.2|203369.2|203431.3|203381.3|203407.9|203357.9|32
1731943880000|2024-11-18 15:31:20|203419.3|203369.3|203416.7|203366.7|203423.2|203373.2|203416.7|203366.7|10
1731943890000|2024-11-18 15:31:30|203419.1|203369.1|203378.9|203328.9|203419.1|203369.1|203377.2|203327.2|31
1731943900000|2024-11-18 15:31:40|203379.5|203329.5|203303.7|203253.7|203379.5|203329.5|203287.8|203237.8|15
1731943910000|2024-11-18 15:31:50|203298.4|203248.4|203332.5|203282.5|203332.5|203282.5|203293.6|203243.6|34
1731943920000|2024-11-18 15:32:00|203328.2|203278.2|203295.5|203245.5|203328.2|203278.2|203285.8|203235.8|36
1731943930000|2024-11-18 15:32:10|203293|203243|203247.4|203197.4|203301.7|203251.7|203241.6|203191.6|17
1731943940000|2024-11-18 15:32:20|203248.1|203198.1|203245.2|203195.2|203254.2|203204.2|203242.5|203192.5|12
1731943950000|2024-11-18 15:32:30|203251.6|203201.6|203266|203216|203274.5|203224.5|203240.3|203190.3|29
1731943960000|2024-11-18 15:32:40|203270.5|203220.5|203256.9|203206.9|203279.3|203229.3|203251|203201|36
1731943970000|2024-11-18 15:32:50|203257.1|203207.1|203284.4|203234.4|203284.4|203234.4|203257.1|203207.1|21
1731943980000|2024-11-18 15:33:00|203280.5|203230.5|203304.7|203254.7|203309.5|203259.5|203276|203226|23
1731943990000|2024-11-18 15:33:10|203304.5|203254.5|203288.8|203238.8|203312.5|203262.5|203288.8|203238.8|19
1731944000000|2024-11-18 15:33:20|203292.9|203242.9|203330.1|203240.1|203331.5|203262.1|203288.8|203238.8|22
1731944010000|2024-11-18 15:33:30|203322.1|203232.1|203290.2|203200.2|203322.1|203232.1|203290.2|203200.2|22
1731944020000|2024-11-18 15:33:40|203296.8|203206.8|203293.1|203203.1|203297.1|203207.1|203292.7|203202.7|25
1731944030000|2024-11-18 15:33:50|203292.6|203202.6|203292.1|203242.1|203300|203245|203286.1|203196.1|27
1731944040000|2024-11-18 15:34:00|203299.4|203249.4|203296.1|203246.1|203299.4|203249.4|203291.2|203241.2|6
1731944050000|2024-11-18 15:34:10|203294|203244|203319.5|203229.5|203319.5|203248.6|203292|203223.6|10
1731944060000|2024-11-18 15:34:20|203313.6|203223.6|203317.6|203227.6|203323.4|203233.4|203313.6|203223.6|14
1731944070000|2024-11-18 15:34:30|203318.1|203228.1|203298.1|203208.1|203318.4|203228.4|203296.8|203206.8|26
1731944080000|2024-11-18 15:34:40|203297.8|203207.8|203284.1|203194.1|203302.6|203212.6|203278|203188|21
1731944090000|2024-11-18 15:34:50|203283.8|203193.8|203257.2|203207.2|203284.1|203209.4|203256.6|203185.3|16
1731944100000|2024-11-18 15:35:00|203258.4|203208.4|203259.1|203209.1|203265.4|203215.4|203254.9|203204.9|20
1731944110000|2024-11-18 15:35:10|203259.3|203209.3|203255.4|203205.4|203262.4|203212.4|203248.8|203198.8|15
1731944120000|2024-11-18 15:35:20|203253.1|203203.1|203205.3|203155.3|203257.7|203207.7|203203.7|203153.7|13
1731944130000|2024-11-18 15:35:30|203207.8|203157.8|203211.9|203121.9|203218.7|203159.7|203191.9|203120.5|27
1731944140000|2024-11-18 15:35:40|203212|203122|203224.5|203134.5|203224.5|203158.2|203203.8|203119.4|19
1731944150000|2024-11-18 15:35:50|203224.3|203134.3|203225|203135|203225|203135|203224.3|203134.3|2
1731944160000|2024-11-18 15:36:00|203222.5|203132.5|203220.7|203130.7|203222.5|203155.9|203200.7|203130.7|16
1731944170000|2024-11-18 15:36:10|203221.4|203131.4|203220.3|203130.3|203221.4|203131.4|203220.3|203130.3|8
1731944180000|2024-11-18 15:36:20|203221.4|203131.4|203273.5|203183.5|203285.5|203195.5|203214.5|203130.3|13
1731944190000|2024-11-18 15:36:30|203273.3|203183.3|203234.1|203144.1|203274|203184|203233.6|203143.6|18
1731944200000|2024-11-18 15:36:40|203237.8|203147.8|203237.5|203147.5|203241.4|203151.4|203231.7|203141.7|16
1731944210000|2024-11-18 15:36:50|203237.8|203147.8|203216.6|203166.6|203241.9|203170.6|203216.6|203139.6|18
1731944220000|2024-11-18 15:37:00|203216.2|203166.2|203276.8|203186.8|203276.8|203186.8|203214.5|203147.5|13
1731944230000|2024-11-18 15:37:10|203275.7|203185.7|203276.4|203186.4|203285.6|203195.6|203275.7|203185.7|7
1731944250000|2024-11-18 15:37:30|203283.7|203193.7|203272.7|203182.7|203283.7|203193.7|203272.5|203182.5|8
1731944260000|2024-11-18 15:37:40|203275.4|203185.4|203269|203179|203278.3|203188.3|203269|203179|13
1731944270000|2024-11-18 15:37:50|203271|203181|203272.9|203182.9|203280.4|203190.4|203270.9|203180.9|16
1731944280000|2024-11-18 15:38:00|203275.5|203185.5|203299.7|203249.7|203299.7|203249.7|203269|203179|18
1731944290000|2024-11-18 15:38:10|203294.6|203244.6|203311.2|203221.2|203320.3|203249.2|203293.6|203221.2|22
1731944300000|2024-11-18 15:38:20|203294.7|203244.7|203297.5|203247.5|203297.7|203247.7|203291.2|203241.2|8
1731944310000|2024-11-18 15:38:30|203292.5|203242.5|203352.5|203262.5|203353.5|203263.5|203292.5|203231.4|25
1731944320000|2024-11-18 15:38:40|203351.1|203261.1|203351.1|203261.1|203351.1|203261.1|203350.8|203260.8|5
1731944330000|2024-11-18 15:38:50|203357.9|203267.9|203326.3|203236.3|203365.4|203275.4|203326.3|203236.3|18
1731944340000|2024-11-18 15:39:00|203325.6|203235.6|203326.5|203236.5|203326.6|203236.6|203321.2|203231.2|18
1731944350000|2024-11-18 15:39:10|203326|203236|203325.3|203275.3|203328.5|203275.3|203308.7|203218.7|23
1731944360000|2024-11-18 15:39:20|203332.4|203282.4|203337.8|203287.8|203340.5|203290.5|203332.4|203282.4|13
1731944370000|2024-11-18 15:39:30|203340.6|203290.6|203358.5|203268.5|203358.8|203293.3|203335.8|203268.5|14
1731944380000|2024-11-18 15:39:40|203359.2|203269.2|203358.2|203268.2|203359.2|203269.2|203357.9|203267.9|8
1731944390000|2024-11-18 15:39:50|203358.5|203268.5|203336.8|203286.8|203365.6|203315.6|203333.4|203267.2|22
1731944400000|2024-11-18 15:40:00|203337|203287|203334.1|203284.1|203342.2|203292.2|203334.1|203284.1|11
1731944410000|2024-11-18 15:40:10|203334.3|203284.3|203335|203285|203341.2|203291.2|203333.3|203283.3|24
1731944420000|2024-11-18 15:40:20|203341.9|203291.9|203338.3|203288.3|203345.6|203295.6|203307.2|203257.2|26
1731944430000|2024-11-18 15:40:30|203338.8|203288.8|203321.7|203271.7|203339.8|203289.8|203321.7|203271.7|17
1731944440000|2024-11-18 15:40:40|203329.4|203279.4|203332.8|203282.8|203338.9|203288.9|203328.5|203278.5|18
1731944450000|2024-11-18 15:40:50|203327.9|203277.9|203327.7|203277.7|203332.8|203282.8|203327.7|203277.7|9
1731944460000|2024-11-18 15:41:00|203324.8|203274.8|203328.5|203278.5|203341.1|203291.1|203324.8|203274.8|16
1731944470000|2024-11-18 15:41:10|203325.8|203275.8|203329.1|203279.1|203334.4|203284.4|203324.2|203274.2|17
1731944480000|2024-11-18 15:41:20|203326.3|203276.3|203323.3|203273.3|203327|203277|203320.9|203270.9|15
1731944490000|2024-11-18 15:41:30|203323.8|203273.8|203335.2|203285.2|203343.3|203293.3|203298.9|203248.9|25
1731944500000|2024-11-18 15:41:40|203335.5|203285.5|203333.5|203283.5|203341.4|203291.4|203333.3|203283.3|20
1731944510000|2024-11-18 15:41:50|203333.7|203283.7|203325.4|203275.4|203337.5|203287.5|203323.8|203273.8|17
1731944520000|2024-11-18 15:42:00|203323.3|203273.3|203319.5|203269.5|203331.3|203281.3|203317.9|203267.9|27
1731944530000|2024-11-18 15:42:10|203319.2|203269.2|203315.2|203265.2|203325|203275|203312|203262|28
1731944540000|2024-11-18 15:42:20|203315|203265|203283.6|203233.6|203318.7|203268.7|203283.6|203233.6|24
1731944550000|2024-11-18 15:42:30|203281.5|203231.5|203282.6|203232.6|203289.7|203239.7|203278.4|203228.4|25
1731944560000|2024-11-18 15:42:40|203290.6|203240.6|203299.4|203249.4|203300|203250|203289.5|203239.5|18
1731944570000|2024-11-18 15:42:50|203299.6|203249.6|203299.6|203249.6|203305.5|203255.5|203298|203248|16
1731944580000|2024-11-18 15:43:00|203300|203250|203296.1|203246.1|203300|203250|203292.1|203242.1|16
1731944590000|2024-11-18 15:43:10|203295.8|203245.8|203294.4|203244.4|203296.6|203246.6|203293.4|203243.4|9
1731944600000|2024-11-18 15:43:20|203288.8|203238.8|203263.2|203213.2|203288.8|203238.8|203251.5|203201.5|25
1731944610000|2024-11-18 15:43:30|203255.7|203205.7|203257.3|203207.3|203260.9|203210.9|203255.5|203205.5|12
1731944620000|2024-11-18 15:43:40|203257.7|203207.7|203304.3|203254.3|203307.2|203257.2|203257.7|203207.7|20
1731944630000|2024-11-18 15:43:50|203304.7|203254.7|203318.5|203268.5|203318.5|203268.5|203304.5|203254.5|27
1731944640000|2024-11-18 15:44:00|203318.6|203268.6|203318.9|203268.9|203320.4|203270.4|203318.3|203268.3|13
1731944650000|2024-11-18 15:44:10|203318.7|203268.7|203338.7|203288.7|203341.1|203291.1|203318.7|203268.7|20
1731944660000|2024-11-18 15:44:20|203341.5|203291.5|203325.6|203275.6|203391.9|203341.9|203323.6|203273.6|27
1731944670000|2024-11-18 15:44:30|203324.4|203274.4|203279.8|203229.8|203324.4|203274.4|203277|203227|28
1731944680000|2024-11-18 15:44:40|203279.5|203229.5|203282.3|203232.3|203291.4|203241.4|203275.9|203225.9|33
1731944690000|2024-11-18 15:44:50|203279.2|203229.2|203288.4|203238.4|203292|203242|203277.8|203227.8|27
1731944700000|2024-11-18 15:45:00|203288.2|203238.2|203226.5|203176.5|203292|203242|203224.6|203174.6|22
1731944710000|2024-11-18 15:45:10|203226.2|203176.2|203232.4|203182.4|203239.8|203189.8|203224.8|203174.8|20
1731944720000|2024-11-18 15:45:20|203233.1|203183.1|203245.4|203195.4|203254.3|203204.3|203227.4|203177.4|14
1731944730000|2024-11-18 15:45:30|203248.6|203198.6|203251.8|203161.8|203263.3|203198.6|203234.2|203159|28
1731944740000|2024-11-18 15:45:40|203253.6|203163.6|203263.2|203173.2|203266.5|203176.5|203253.6|203163.6|17
1731944750000|2024-11-18 15:45:50|203264.3|203174.3|203249.8|203159.8|203264.3|203174.3|203246.7|203156.7|23
1731944760000|2024-11-18 15:46:00|203250.9|203160.9|203255.4|203165.4|203268.5|203178.5|203250.1|203160.1|29
1731944770000|2024-11-18 15:46:10|203256.4|203166.4|203264.1|203214.1|203296.1|203233.6|203256.4|203166.4|20
1731944780000|2024-11-18 15:46:20|203264.3|203214.3|203206.9|203156.9|203264.5|203214.5|203199.8|203149.8|34
1731944790000|2024-11-18 15:46:30|203208.1|203158.1|203203.8|203153.8|203212.1|203162.1|203199.4|203149.4|14
1731944800000|2024-11-18 15:46:40|203204.3|203154.3|203206.8|203156.8|203210.1|203160.1|203203.8|203153.8|10
1731944810000|2024-11-18 15:46:50|203204.8|203154.8|203157.4|203107.4|203204.8|203154.8|203153.2|203103.2|29
1731944820000|2024-11-18 15:47:00|203157.5|203107.5|203126|203076|203157.5|203107.5|203120.8|203070.8|25
1731944830000|2024-11-18 15:47:10|203127.1|203077.1|203129.1|203079.1|203129.1|203079.1|203113|203063|23
1731944840000|2024-11-18 15:47:20|203129.5|203079.5|203124|203074|203143.1|203093.1|203124|203074|15
1731944850000|2024-11-18 15:47:30|203128|203078|203128.7|203078.7|203133.9|203083.9|203127.4|203077.4|26
1731944860000|2024-11-18 15:47:40|203128.9|203078.9|203140.1|203090.1|203141|203091|203128.9|203078.9|18
1731944870000|2024-11-18 15:47:50|203139.1|203089.1|203141.1|203091.1|203141.8|203091.8|203137.6|203087.6|17
1731944880000|2024-11-18 15:48:00|203138.7|203088.7|203129|203079|203138.7|203088.7|203126.7|203076.7|23
1731944890000|2024-11-18 15:48:10|203131.3|203081.3|203145|203095|203148.8|203098.8|203128.7|203078.7|22
1731944900000|2024-11-18 15:48:20|203146.9|203096.9|203141.4|203091.4|203149.7|203099.7|203139.3|203089.3|15
1731944910000|2024-11-18 15:48:30|203141.1|203091.1|203129.4|203079.4|203141.5|203091.5|203129.4|203079.4|16
1731944920000|2024-11-18 15:48:40|203129.8|203079.8|203124.2|203074.2|203129.8|203079.8|203123.9|203073.9|14
1731944930000|2024-11-18 15:48:50|203123.9|203073.9|203123.9|203073.9|203124.2|203074.2|203123.9|203073.9|3
1731944940000|2024-11-18 15:49:00|203126.9|203076.9|203135|203085|203135|203085|203117.8|203067.8|12
1731944950000|2024-11-18 15:49:10|203132.6|203082.6|203122.9|203072.9|203132.6|203082.6|203119.7|203069.7|22
1731944960000|2024-11-18 15:49:20|203123.6|203073.6|203121.6|203071.6|203141.4|203091.4|203121.6|203071.6|17
1731944970000|2024-11-18 15:49:30|203120.9|203070.9|203142.3|203092.3|203153.9|203103.9|203113.7|203063.7|26
1731944980000|2024-11-18 15:49:40|203142.5|203092.5|203132.8|203082.8|203143.1|203093.1|203131.5|203081.5|16
1731944990000|2024-11-18 15:49:50|203132.6|203082.6|203136.1|203086.1|203138.5|203088.5|203131.8|203081.8|22
1731945000000|2024-11-18 15:50:00|203138.5|203088.5|203132.4|203082.4|203138.5|203088.5|203127.4|203077.4|24
1731945010000|2024-11-18 15:50:10|203132.1|203082.1|203124.9|203074.9|203132.1|203082.1|203124.5|203074.5|8
1731945020000|2024-11-18 15:50:20|203122.9|203072.9|203058.9|203008.9|203122.9|203072.9|203046.8|202996.8|24
1731945030000|2024-11-18 15:50:30|203057.4|203007.4|202989.5|202939.5|203057.7|203007.7|202952.6|202902.6|28
1731945040000|2024-11-18 15:50:40|202991.9|202941.9|202993.2|202943.2|203045.3|202995.3|202988.9|202938.9|24
1731945050000|2024-11-18 15:50:50|202999.2|202949.2|202946.3|202896.3|202999.2|202949.2|202941.7|202891.7|25
1731945060000|2024-11-18 15:51:00|202945.6|202895.6|202950.5|202900.5|202952.5|202902.5|202909.3|202859.3|23
1731945070000|2024-11-18 15:51:10|202950.3|202900.3|202923.1|202873.1|202950.3|202900.3|202914.5|202864.5|35
1731945080000|2024-11-18 15:51:20|202923.6|202873.6|202917.4|202867.4|202923.6|202873.6|202892.9|202842.9|24
1731945090000|2024-11-18 15:51:30|202917.6|202867.6|202878.8|202828.8|202922.1|202872.1|202849.2|202799.2|25
1731945100000|2024-11-18 15:51:40|202875.9|202825.9|202813.1|202763.1|202878.2|202828.2|202813.1|202763.1|16
1731945110000|2024-11-18 15:51:50|202816.3|202766.3|202830|202780|202830|202780|202816.3|202766.3|15
1731945120000|2024-11-18 15:52:00|202827.4|202777.4|202886.4|202836.4|202886.4|202836.4|202827.4|202777.4|30
1731945130000|2024-11-18 15:52:10|202889.7|202839.7|202981.7|202931.7|202990.8|202940.8|202889.5|202839.5|23
1731945140000|2024-11-18 15:52:20|203006.8|202956.8|202968|202918|203030.2|202980.2|202967.9|202917.9|32
1731945150000|2024-11-18 15:52:30|202967.9|202917.9|202956.4|202906.4|202970.8|202920.8|202948.4|202898.4|24
1731945160000|2024-11-18 15:52:40|202956.1|202906.1|202921|202871|202956.6|202906.6|202909.3|202859.3|28
1731945170000|2024-11-18 15:52:50|202866.7|202816.7|202855.1|202805.1|202874.3|202824.3|202848.1|202798.1|29
1731945180000|2024-11-18 15:53:00|202855|202805|202855|202805|202857.6|202807.6|202850|202800|30
1731945190000|2024-11-18 15:53:10|202858.5|202808.5|202799.4|202749.4|202860|202810|202798.4|202748.4|30
1731945200000|2024-11-18 15:53:20|202801.4|202751.4|202797.4|202747.4|202828.9|202778.9|202787.1|202737.1|33
1731945210000|2024-11-18 15:53:30|202798.2|202748.2|202792.4|202742.4|202800.3|202750.3|202791.1|202741.1|27
1731945220000|2024-11-18 15:53:40|202792.5|202742.5|202803.9|202753.9|202828.9|202778.9|202789.7|202739.7|28
1731945230000|2024-11-18 15:53:50|202807.2|202757.2|202801.4|202751.4|202811.7|202761.7|202793.5|202743.5|23
1731945240000|2024-11-18 15:54:00|202799|202749|202808.7|202758.7|202811.5|202761.5|202794.3|202744.3|22
1731945250000|2024-11-18 15:54:10|202808.8|202758.8|202797.3|202747.3|202817.2|202767.2|202790.6|202740.6|30
1731945260000|2024-11-18 15:54:20|202797.6|202747.6|202799.7|202749.7|202806.2|202756.2|202797.6|202747.6|22
1731945270000|2024-11-18 15:54:30|202799.4|202749.4|202804.2|202754.2|202807.6|202757.6|202799.4|202749.4|24
1731945280000|2024-11-18 15:54:40|202801.7|202751.7|202808.9|202758.9|202808.9|202758.9|202801.7|202751.7|20
1731945290000|2024-11-18 15:54:50|202806.1|202756.1|202805|202755|202806.1|202756.1|202799.4|202749.4|11
1731945300000|2024-11-18 15:55:00|202815|202765|202894.6|202844.6|202894.6|202844.6|202815|202765|23
1731945310000|2024-11-18 15:55:10|202895.1|202845.1|202885.8|202835.8|202895.1|202845.1|202882.7|202832.7|20
1731945320000|2024-11-18 15:55:20|202883.5|202833.5|202919.1|202869.1|202943.3|202893.3|202883.5|202833.5|24
1731945330000|2024-11-18 15:55:30|202917.1|202867.1|202889.1|202839.1|202917.1|202867.1|202875.8|202825.8|26
1731945340000|2024-11-18 15:55:40|202890.4|202840.4|202888.3|202838.3|202892.9|202842.9|202881.7|202831.7|23
1731945350000|2024-11-18 15:55:50|202890.4|202840.4|202899.3|202849.3|202904.5|202854.5|202890.4|202840.4|21
1731945360000|2024-11-18 15:56:00|202899.2|202849.2|202868.4|202818.4|202899.2|202849.2|202867.9|202817.9|26
1731945370000|2024-11-18 15:56:10|202866.4|202816.4|202883|202833|202885.9|202835.9|202852.8|202802.8|28
1731945380000|2024-11-18 15:56:20|202882.5|202832.5|202878.1|202828.1|202886.3|202836.3|202878.1|202828.1|34
1731945390000|2024-11-18 15:56:30|202880.4|202830.4|202869.3|202819.3|202882.8|202832.8|202869.3|202819.3|21
1731945400000|2024-11-18 15:56:40|202861.7|202811.7|202845.4|202795.4|202861.7|202811.7|202842.7|202792.7|24
1731945410000|2024-11-18 15:56:50|202843|202793|202809.6|202759.6|202843|202793|202803.7|202753.7|22
1731945420000|2024-11-18 15:57:00|202807|202757|202851.3|202801.3|202854.7|202804.7|202805.3|202755.3|13
1731945430000|2024-11-18 15:57:10|202853.3|202803.3|202877.2|202827.2|202877.2|202827.2|202853.3|202803.3|7
1731945440000|2024-11-18 15:57:20|202874.8|202824.8|202888.9|202838.9|202888.9|202838.9|202837.5|202787.5|22
1731945450000|2024-11-18 15:57:30|202890.5|202840.5|202916|202866|202920|202870|202888.3|202838.3|23
1731945460000|2024-11-18 15:57:40|202900.4|202850.4|202860|202810|202918.7|202868.7|202860|202810|29
1731945470000|2024-11-18 15:57:50|202866.7|202816.7|202898.4|202848.4|202901|202851|202844.2|202794.2|23
1731945480000|2024-11-18 15:58:00|202894.8|202844.8|202880|202830|202907.5|202857.5|202850.3|202800.3|33
1731945490000|2024-11-18 15:58:10|202877.7|202827.7|202889.7|202839.7|202889.7|202839.7|202877|202827|29
1731945500000|2024-11-18 15:58:20|202890.3|202840.3|202868.6|202818.6|202890.3|202840.3|202865.1|202815.1|18
1731945510000|2024-11-18 15:58:30|202874|202824|202886.3|202836.3|202896.1|202846.1|202874|202824|18
1731945520000|2024-11-18 15:58:40|202892.5|202842.5|202939.1|202889.1|202948|202898|202892.5|202842.5|19
1731945530000|2024-11-18 15:58:50|202937.7|202887.7|202936.1|202886.1|202965.3|202915.3|202915.3|202865.3|15
1731945540000|2024-11-18 15:59:00|202927.7|202877.7|202921|202871|202937.1|202887.1|202916.2|202866.2|36
1731945550000|2024-11-18 15:59:10|202920.3|202870.3|202927.6|202877.6|202931.8|202881.8|202913.2|202863.2|29
1731945560000|2024-11-18 15:59:20|202925.1|202875.1|202937.5|202887.5|202937.5|202887.5|202917.6|202867.6|16
1731945570000|2024-11-18 15:59:30|202940.7|202890.7|202920|202870|202950|202900|202910.6|202860.6|29
1731945580000|2024-11-18 15:59:40|202927.6|202877.6|202904.2|202854.2|202931.8|202881.8|202898.1|202848.1|38
1731945590000|2024-11-18 15:59:50|202908.9|202858.9|202944.3|202894.3|202944.6|202894.6|202897.5|202847.5|26
1731945600000|2024-11-18 16:00:00|202941.1|202891.1|202941.5|202891.5|202946.5|202896.5|202936.2|202886.2|18
1731945610000|2024-11-18 16:00:10|202944.4|202894.4|202887.5|202837.5|202944.4|202894.4|202866.7|202816.7|23
1731945620000|2024-11-18 16:00:20|202887.1|202837.1|202881.7|202831.7|202887.3|202837.3|202874|202824|20
1731945630000|2024-11-18 16:00:30|202886.9|202836.9|202922|202872|202930.2|202880.2|202886.9|202836.9|31
1731945640000|2024-11-18 16:00:40|202921.8|202871.8|202889.6|202839.6|202933.6|202883.6|202861.6|202811.6|33
1731945650000|2024-11-18 16:00:50|202889.8|202839.8|202860.6|202810.6|202891|202841|202860.6|202810.6|24
1731945660000|2024-11-18 16:01:00|202856.7|202806.7|202873.6|202823.6|202877|202827|202842.1|202792.1|30
1731945670000|2024-11-18 16:01:10|202879.9|202829.9|202800|202750|202888.4|202838.4|202800|202750|22
1731945680000|2024-11-18 16:01:20|202823.3|202773.3|202811.5|202761.5|202847.6|202797.6|202808.5|202758.5|30
1731945690000|2024-11-18 16:01:30|202808.9|202758.9|202774.7|202724.7|202823.2|202773.2|202770.9|202720.9|25
1731945700000|2024-11-18 16:01:40|202764.6|202714.6|202778.5|202728.5|202798.5|202748.5|202756.8|202706.8|24
1731945710000|2024-11-18 16:01:50|202774.5|202724.5|202810.3|202760.3|202817.1|202767.1|202774.5|202724.5|29
1731945720000|2024-11-18 16:02:00|202810.7|202760.7|202767.7|202717.7|202818.5|202768.5|202767.7|202717.7|26
1731945730000|2024-11-18 16:02:10|202768.1|202718.1|202768.6|202718.6|202793.4|202743.4|202757.6|202707.6|20
1731945740000|2024-11-18 16:02:20|202765.5|202715.5|202789.8|202739.8|202803.3|202753.3|202761.8|202711.8|31
1731945750000|2024-11-18 16:02:30|202791.5|202741.5|202779.1|202729.1|202792.3|202742.3|202776.5|202726.5|21
1731945760000|2024-11-18 16:02:40|202785.4|202735.4|202795.8|202745.8|202796.8|202746.8|202779.1|202729.1|17
1731945770000|2024-11-18 16:02:50|202798.2|202748.2|202778.1|202728.1|202798.2|202748.2|202769.8|202719.8|9
1731945780000|2024-11-18 16:03:00|202774.6|202724.6|202768.3|202718.3|202781.2|202731.2|202758.8|202708.8|14
1731945790000|2024-11-18 16:03:10|202768.1|202718.1|202771.1|202721.1|202776.5|202726.5|202765.2|202715.2|20
1731945800000|2024-11-18 16:03:20|202771.6|202721.6|202771.7|202721.7|202790.6|202740.6|202766.8|202716.8|23
1731945810000|2024-11-18 16:03:30|202772|202722|202772|202722|202772|202722|202768.7|202718.7|11
1731945820000|2024-11-18 16:03:40|202769|202719|202764|202714|202772.4|202722.4|202760.4|202710.4|13
1731945830000|2024-11-18 16:03:50|202763.7|202713.7|202750.4|202700.4|202766.9|202716.9|202750.4|202700.4|22
1731945840000|2024-11-18 16:04:00|202750.5|202700.5|202752.3|202702.3|202760|202710|202750.3|202700.3|18
1731945850000|2024-11-18 16:04:10|202751|202701|202732.8|202682.8|202751|202701|202722|202672|15
1731945860000|2024-11-18 16:04:20|202733|202683|202728|202678|202733|202683|202727|202677|11
1731945870000|2024-11-18 16:04:30|202731.3|202681.3|202709.6|202659.6|202760.6|202710.6|202709.6|202659.6|18
1731945880000|2024-11-18 16:04:40|202705.5|202655.5|202647.1|202597.1|202705.5|202655.5|202637.4|202587.4|18
1731945890000|2024-11-18 16:04:50|202639.7|202589.7|202702.5|202652.5|202705.5|202655.5|202639.7|202589.7|17
1731945900000|2024-11-18 16:05:00|202701.8|202651.8|202693.9|202643.9|202706.5|202656.5|202690.4|202640.4|17
1731945910000|2024-11-18 16:05:10|202697|202647|202648.5|202598.5|202697|202647|202645.8|202595.8|9
1731945920000|2024-11-18 16:05:20|202645.5|202595.5|202680.9|202630.9|202683.6|202633.6|202645.5|202595.5|17
1731945930000|2024-11-18 16:05:30|202680.4|202630.4|202666.6|202616.6|202680.9|202630.9|202665.8|202615.8|23
1731945940000|2024-11-18 16:05:40|202664.3|202614.3|202704.4|202654.4|202708.9|202658.9|202664.3|202614.3|14
1731945950000|2024-11-18 16:05:50|202701.2|202651.2|202668.4|202618.4|202701.2|202651.2|202668.4|202618.4|21
1731945960000|2024-11-18 16:06:00|202672.9|202622.9|202650.9|202600.9|202679.7|202629.7|202643|202593|25
1731945970000|2024-11-18 16:06:10|202648.2|202598.2|202646.4|202596.4|202650.7|202600.7|202633.4|202583.4|29
1731945980000|2024-11-18 16:06:20|202644.2|202594.2|202646.6|202596.6|202655.1|202605.1|202638.5|202588.5|17
1731945990000|2024-11-18 16:06:30|202648.2|202598.2|202673.3|202623.3|202675.7|202625.7|202641|202591|20
1731946000000|2024-11-18 16:06:40|202673.9|202623.9|202645|202595|202680.2|202630.2|202642.6|202592.6|30
1731946010000|2024-11-18 16:06:50|202645.5|202595.5|202684.4|202634.4|202684.4|202634.4|202645|202595|20
1731946020000|2024-11-18 16:07:00|202683.6|202633.6|202660.9|202610.9|202686|202636|202657.8|202607.8|29
1731946030000|2024-11-18 16:07:10|202678.1|202628.1|202670|202620|202679.4|202629.4|202666.1|202616.1|25
1731946040000|2024-11-18 16:07:20|202670.3|202620.3|202684.5|202634.5|202684.5|202634.5|202669.7|202619.7|27
1731946050000|2024-11-18 16:07:30|202684.2|202634.2|202700.3|202650.3|202714|202664|202681.7|202631.7|18
1731946060000|2024-11-18 16:07:40|202700.4|202650.4|202681.2|202631.2|202704.3|202654.3|202681.2|202631.2|20
1731946070000|2024-11-18 16:07:50|202684.3|202634.3|202686.1|202636.1|202695.8|202645.8|202683.4|202633.4|17
1731946080000|2024-11-18 16:08:00|202691.8|202641.8|202756.4|202706.4|202760.6|202710.6|202681.5|202631.5|14
1731946090000|2024-11-18 16:08:10|202748.8|202698.8|202718.4|202668.4|202755.2|202705.2|202715.2|202665.2|15
1731946100000|2024-11-18 16:08:20|202719.7|202669.7|202724.3|202674.3|202726.2|202676.2|202719|202669|13
1731946110000|2024-11-18 16:08:30|202724|202674|202727.8|202677.8|202740.2|202690.2|202724|202674|23
1731946120000|2024-11-18 16:08:40|202732.7|202682.7|202716.3|202666.3|202733.4|202683.4|202716.3|202666.3|31
1731946130000|2024-11-18 16:08:50|202717.3|202667.3|202732.3|202682.3|202732.3|202682.3|202717.3|202667.3|18
1731946140000|2024-11-18 16:09:00|202729.1|202679.1|202726.9|202676.9|202729.1|202679.1|202721.3|202671.3|12
1731946150000|2024-11-18 16:09:10|202726.7|202676.7|202718.7|202668.7|202726.7|202676.7|202718.3|202668.3|21
1731946160000|2024-11-18 16:09:20|202718.3|202668.3|202715.9|202665.9|202721.6|202671.6|202714.8|202664.8|19
1731946170000|2024-11-18 16:09:30|202716.1|202666.1|202716.2|202666.2|202721.2|202671.2|202715.9|202665.9|31
1731946180000|2024-11-18 16:09:40|202716.4|202666.4|202720.1|202670.1|202723.8|202673.8|202713.7|202663.7|19
1731946190000|2024-11-18 16:09:50|202721.7|202671.7|202718.2|202668.2|202721.9|202671.9|202718.2|202668.2|5
1731946200000|2024-11-18 16:10:00|202715.5|202665.5|202717.9|202667.9|202718.6|202668.6|202714.9|202664.9|7
1731946210000|2024-11-18 16:10:10|202715.9|202665.9|202685.4|202635.4|202715.9|202665.9|202683.3|202633.3|12
1731946220000|2024-11-18 16:10:20|202687.4|202637.4|202723.3|202673.3|202733|202683|202687.4|202637.4|26
1731946230000|2024-11-18 16:10:30|202724.2|202674.2|202721.7|202671.7|202727|202677|202720.9|202670.9|23
1731946240000|2024-11-18 16:10:40|202722.2|202672.2|202721.4|202671.4|202722.4|202672.4|202721.3|202671.3|22
1731946250000|2024-11-18 16:10:50|202722.4|202672.4|202720.9|202670.9|202728.3|202678.3|202719.5|202669.5|29
1731946260000|2024-11-18 16:11:00|202721.4|202671.4|202724|202674|202724|202674|202720.9|202670.9|19
1731946270000|2024-11-18 16:11:10|202723.8|202673.8|202726.5|202676.5|202730|202680|202723.6|202673.6|7
1731946280000|2024-11-18 16:11:20|202726.7|202676.7|202726.7|202676.7|202726.7|202676.7|202726.7|202676.7|1
1731946290000|2024-11-18 16:11:30|202724.2|202674.2|202762.4|202712.4|202762.5|202712.5|202724.2|202674.2|19
1731946300000|2024-11-18 16:11:40|202762.2|202712.2|202761.6|202711.6|202764.4|202714.4|202761.4|202711.4|25
1731946310000|2024-11-18 16:11:50|202761|202711|202754|202704|202761.6|202711.6|202753.7|202703.7|23
1731946320000|2024-11-18 16:12:00|202754.3|202704.3|202708.7|202658.7|202760|202710|202708.7|202658.7|30
1731946330000|2024-11-18 16:12:10|202708.9|202658.9|202711.8|202661.8|202711.8|202661.8|202708.9|202658.9|14
1731946340000|2024-11-18 16:12:20|202711.4|202661.4|202709.4|202659.4|202711.6|202661.6|202708.9|202658.9|6
1731946350000|2024-11-18 16:12:30|202708.7|202658.7|202671.1|202621.1|202709.5|202659.5|202650.3|202600.3|21
1731946360000|2024-11-18 16:12:40|202670.5|202620.5|202650|202600|202672.3|202622.3|202635|202585|38
1731946370000|2024-11-18 16:12:50|202667.4|202617.4|202655.9|202605.9|202667.4|202617.4|202649.1|202599.1|23
1731946380000|2024-11-18 16:13:00|202655.8|202605.8|202634.2|202584.2|202672.2|202622.2|202629.9|202579.9|29
1731946390000|2024-11-18 16:13:10|202630.6|202580.6|202640.7|202590.7|202640.7|202590.7|202624.8|202574.8|17
1731946400000|2024-11-18 16:13:20|202640.5|202590.5|202635.5|202585.5|202641.9|202591.9|202621.5|202571.5|22
1731946410000|2024-11-18 16:13:30|202636.6|202586.6|202635.1|202585.1|202642.5|202592.5|202623.1|202573.1|16
1731946420000|2024-11-18 16:13:40|202656.3|202606.3|202642.8|202592.8|202671|202621|202639.5|202589.5|31
1731946430000|2024-11-18 16:13:50|202640.4|202590.4|202641.5|202591.5|202644.2|202594.2|202635.3|202585.3|25
1731946440000|2024-11-18 16:14:00|202638.6|202588.6|202640.8|202590.8|202641.5|202591.5|202635.7|202585.7|19
1731946450000|2024-11-18 16:14:10|202638|202588|202688.3|202638.3|202688.3|202638.3|202637.8|202587.8|24
1731946460000|2024-11-18 16:14:20|202687|202637|202675.4|202625.4|202687|202637|202675.4|202625.4|8
1731946470000|2024-11-18 16:14:30|202690.7|202640.7|202690.8|202640.8|202691|202641|202685|202635|6
1731946480000|2024-11-18 16:14:40|202693.6|202643.6|202696.5|202646.5|202696.5|202646.5|202692.7|202642.7|7
1731946490000|2024-11-18 16:14:50|202696|202646|202696|202646|202696|202646|202696|202646|1
1731946500000|2024-11-18 16:15:00|202701.8|202651.8|202718.1|202668.1|202721.7|202671.7|202701.8|202651.8|23
1731946510000|2024-11-18 16:15:10|202717.8|202667.8|202715.6|202665.6|202719.8|202669.8|202712.2|202662.2|25
1731946520000|2024-11-18 16:15:20|202716.9|202666.9|202708.6|202658.6|202716.9|202666.9|202705.1|202655.1|26
1731946530000|2024-11-18 16:15:30|202709.7|202659.7|202691.1|202641.1|202710.6|202660.6|202683.9|202633.9|16
1731946540000|2024-11-18 16:15:40|202688.2|202638.2|202695|202645|202695|202645|202688|202638|11
1731946550000|2024-11-18 16:15:50|202691.4|202641.4|202694.2|202644.2|202697.5|202647.5|202690.7|202640.7|12
1731946560000|2024-11-18 16:16:00|202690.9|202640.9|202706|202656|202710.9|202660.9|202690.9|202640.9|17
1731946570000|2024-11-18 16:16:10|202706.1|202656.1|202694.9|202644.9|202706.1|202656.1|202688.7|202638.7|9
1731946580000|2024-11-18 16:16:20|202699.5|202649.5|202699.5|202649.5|202699.6|202649.6|202698.5|202648.5|5
1731946600000|2024-11-18 16:16:40|202699.7|202649.7|202727.2|202677.2|202727.2|202677.2|202699.7|202649.7|5
1731946610000|2024-11-18 16:16:50|202728.3|202678.3|202733.9|202683.9|202748.9|202698.9|202711|202661|9
1731946620000|2024-11-18 16:17:00|202728.4|202678.4|202732.1|202682.1|202734.1|202684.1|202728.4|202678.4|5
1731946630000|2024-11-18 16:17:10|202734.1|202684.1|202731.8|202681.8|202734.6|202684.6|202731.8|202681.8|4
1731946640000|2024-11-18 16:17:20|202733|202683|202731.7|202681.7|202734.9|202684.9|202730.1|202680.1|11
1731946650000|2024-11-18 16:17:30|202733.8|202683.8|202731.3|202681.3|202733.8|202683.8|202731.3|202681.3|3
1731946660000|2024-11-18 16:17:40|202731.9|202681.9|202731.9|202681.9|202731.9|202681.9|202731.9|202681.9|1
1731946670000|2024-11-18 16:17:50|202729|202679|202733.6|202683.6|202733.6|202683.6|202729|202679|5
1731946680000|2024-11-18 16:18:00|202732.6|202682.6|202746.9|202696.9|202770|202720|202732.6|202682.6|15
1731946690000|2024-11-18 16:18:10|202751.6|202701.6|202754.1|202704.1|202754.1|202704.1|202751.6|202701.6|2
1731946700000|2024-11-18 16:18:20|202752.2|202702.2|202770.5|202720.5|202771.2|202721.2|202742.2|202692.2|12
1731946710000|2024-11-18 16:18:30|202790|202700|202745|202695|202792.7|202702.7|202745|202677.5|8
1731946720000|2024-11-18 16:18:40|202747.5|202697.5|202747.5|202697.5|202769|202719|202745|202695|6
1731946730000|2024-11-18 16:18:50|202800.4|202710.4|202913.2|202823.2|202916.6|202826.6|202798|202708|31
1731946740000|2024-11-18 16:19:00|202910.5|202820.5|202890.7|202840.7|202918.7|202844.7|202890.7|202818.9|23
1731946750000|2024-11-18 16:19:10|202888.8|202838.8|202804.8|202754.8|202888.8|202838.8|202802.9|202743|24
1731946760000|2024-11-18 16:19:20|202807.1|202757.1|202778.7|202728.7|202807.1|202757.1|202776.2|202726.2|15
1731946770000|2024-11-18 16:19:30|202765.8|202715.8|202801.2|202751.2|202807|202757|202765.8|202715.8|22
1731946780000|2024-11-18 16:19:40|202800.9|202750.9|202798.6|202748.6|202804.5|202754.5|202798.1|202748.1|12
1731946790000|2024-11-18 16:19:50|202796.3|202746.3|202798.9|202748.9|202801.4|202751.4|202796.3|202746.3|4
1731946800000|2024-11-18 16:20:00|202798.5|202748.5|202747.4|202697.4|202798.5|202748.5|202736.6|202686.6|28
1731946810000|2024-11-18 16:20:10|202745.6|202695.6|202719.6|202669.6|202745.6|202695.6|202716.2|202666.2|28
1731946820000|2024-11-18 16:20:20|202716|202666|202712|202662|202718|202668|202711.7|202661.7|21
1731946830000|2024-11-18 16:20:30|202687|202637|202689.5|202639.5|202692.4|202642.4|202680.3|202630.3|25
1731946840000|2024-11-18 16:20:40|202690.6|202640.6|202693|202643|202693|202643|202685.6|202635.6|16
1731946850000|2024-11-18 16:20:50|202690|202640|202633.1|202583.1|202690|202640|202628|202578|22
1731946860000|2024-11-18 16:21:00|202629.1|202579.1|202721|202671|202721|202671|202628.6|202578.6|19
1731946870000|2024-11-18 16:21:10|202721.5|202671.5|202735.3|202685.3|202739.6|202689.6|202721|202671|20
1731946880000|2024-11-18 16:21:20|202749.8|202699.8|202777.3|202727.3|202783.6|202733.6|202749.8|202699.8|22
1731946890000|2024-11-18 16:21:30|202773.5|202723.5|202787.1|202737.1|202788.3|202738.3|202773.5|202723.5|11
1731946900000|2024-11-18 16:21:40|202784.6|202734.6|202800.7|202750.7|202802.9|202752.9|202774.3|202724.3|18
1731946910000|2024-11-18 16:21:50|202804.6|202754.6|202773.8|202723.8|202810.9|202760.9|202773.6|202723.6|14
1731946920000|2024-11-18 16:22:00|202774.7|202724.7|202787|202737|202795.4|202745.4|202774.7|202724.7|16
1731946930000|2024-11-18 16:22:10|202786.2|202736.2|202812.2|202722.2|202812.2|202737|202785.5|202715|17
1731946940000|2024-11-18 16:22:20|202811.5|202721.5|202791.9|202701.9|202815|202725|202791.9|202701.9|15
1731946950000|2024-11-18 16:22:30|202796.4|202706.4|202789|202699|202796.4|202706.4|202784.9|202694.9|25
1731946960000|2024-11-18 16:22:40|202788.7|202698.7|202800.3|202750.3|202800.3|202750.3|202778|202688|25
1731946970000|2024-11-18 16:22:50|202800|202750|202817.7|202727.7|202820.3|202750.3|202797.4|202726.3|26
1731946980000|2024-11-18 16:23:00|202818.4|202728.4|202819.5|202729.5|202820.9|202730.9|202816.7|202726.7|29
1731946990000|2024-11-18 16:23:10|202821.4|202731.4|202816.4|202726.4|202821.4|202731.4|202816.4|202726.4|26
1731947000000|2024-11-18 16:23:20|202818.4|202728.4|202851|202801|202851|202801|202816.4|202726.4|13
1731947010000|2024-11-18 16:23:30|202850.5|202800.5|202848.5|202798.5|202851|202801|202846.5|202796.5|15
1731947020000|2024-11-18 16:23:40|202850.5|202800.5|202847.7|202797.7|202852|202802|202846.3|202796.3|14
1731947030000|2024-11-18 16:23:50|202847.5|202797.5|202853|202803|202853|202803|202847.3|202797.3|8
1731947040000|2024-11-18 16:24:00|202892.9|202802.9|202906|202816|202907.5|202817.5|202874.9|202784.9|24
1731947050000|2024-11-18 16:24:10|202907.5|202817.5|202907.2|202817.2|202911.2|202821.2|202906|202816|24
1731947060000|2024-11-18 16:24:20|202902.9|202812.9|202843.7|202753.7|202907.8|202817.8|202843.7|202753.7|26
1731947070000|2024-11-18 16:24:30|202843.4|202753.4|202804.4|202754.4|202843.4|202756.1|202800.9|202731.9|26
1731947080000|2024-11-18 16:24:40|202803.9|202753.9|202806.8|202756.8|202815.4|202765.4|202795.8|202745.8|23
1731947090000|2024-11-18 16:24:50|202809.5|202759.5|202732.7|202682.7|202812.8|202762.8|202732.3|202682.3|20
1731947100000|2024-11-18 16:25:00|202730.3|202680.3|202767.3|202677.3|202767.8|202707.9|202730.3|202675.8|25
1731947110000|2024-11-18 16:25:10|202767|202677|202761.4|202671.4|202772.7|202682.7|202761.4|202671.4|17
1731947120000|2024-11-18 16:25:20|202762.4|202672.4|202749.5|202659.5|202765.3|202675.3|202746.5|202656.5|13
1731947130000|2024-11-18 16:25:30|202730.1|202680.1|202729.4|202679.4|202730.1|202680.1|202723.1|202673.1|14
1731947140000|2024-11-18 16:25:40|202729.2|202679.2|202727|202677|202731.1|202681.1|202726.1|202676.1|9
1731947150000|2024-11-18 16:25:50|202726.8|202676.8|202726.3|202676.3|202731.1|202681.1|202726.3|202676.3|9
1731947160000|2024-11-18 16:26:00|202725.8|202675.8|202733.5|202683.5|202734.5|202684.5|202725.5|202675.5|14
1731947170000|2024-11-18 16:26:10|202733.6|202683.6|202741.4|202691.4|202741.5|202691.5|202733.1|202683.1|10
1731947180000|2024-11-18 16:26:20|202745.6|202695.6|202752.4|202702.4|202756.8|202706.8|202745.6|202695.6|16
1731947190000|2024-11-18 16:26:30|202754.4|202704.4|202754.4|202704.4|202756.1|202706.1|202750.8|202700.8|10
1731947200000|2024-11-18 16:26:40|202759.2|202709.2|202756.1|202706.1|202759.2|202709.2|202756.1|202706.1|6
1731947210000|2024-11-18 16:26:50|202750.5|202700.5|202755.4|202705.4|202755.4|202705.4|202750.5|202700.5|2
1731947220000|2024-11-18 16:27:00|202755.1|202705.1|202754.9|202704.9|202755.1|202705.1|202754.9|202704.9|2
1731947230000|2024-11-18 16:27:10|202755.1|202705.1|202810.6|202760.6|202822.8|202772.8|202753.4|202703.4|17
1731947240000|2024-11-18 16:27:20|202814.3|202764.3|202814.9|202764.9|202815.6|202765.6|202814.3|202764.3|3
1731947250000|2024-11-18 16:27:30|202818.2|202768.2|202863|202813|202863.9|202813.9|202810|202760|26
1731947260000|2024-11-18 16:27:40|202864.6|202814.6|202854.2|202804.2|202864.6|202814.6|202851.4|202801.4|24
1731947270000|2024-11-18 16:27:50|202851.9|202801.9|202862.2|202812.2|202865.9|202815.9|202851.9|202801.9|9
1731947280000|2024-11-18 16:28:00|202864.1|202814.1|202854.7|202804.7|202876.1|202826.1|202854.7|202804.7|31
1731947290000|2024-11-18 16:28:10|202849.4|202799.4|202852.4|202802.4|202856|202806|202849.4|202799.4|16
1731947300000|2024-11-18 16:28:20|202853.9|202803.9|202881.2|202831.2|202888.1|202838.1|202853.9|202803.9|23
1731947310000|2024-11-18 16:28:30|202881|202831|202907|202817|202907|202832.6|202869|202779|21
1731947320000|2024-11-18 16:28:40|202905.5|202815.5|202923.2|202873.2|202924.3|202874.3|202871|202813.1|33
1731947330000|2024-11-18 16:28:50|202924.3|202874.3|202976.3|202886.3|202976.3|202914.6|202924.3|202874.3|26
1731947340000|2024-11-18 16:29:00|202963.7|202913.7|202984.6|202894.6|202984.6|202932.7|202962.3|202887.2|19
1731947350000|2024-11-18 16:29:10|202989.9|202899.9|203000.7|202910.7|203000.7|202947|202964.3|202894.6|16
1731947360000|2024-11-18 16:29:20|202998.2|202908.2|202970.7|202920.7|203000.6|202940.1|202970.7|202908.1|11
1731947370000|2024-11-18 16:29:30|202961.6|202911.6|202975.6|202925.6|202997.1|202940.1|202961.6|202905.1|11
1731947380000|2024-11-18 16:29:40|202980.6|202930.6|202969.8|202919.8|202984.1|202933.8|202951.7|202894|27
1731947390000|2024-11-18 16:29:50|202968.4|202918.4|202984.8|202894.8|202985.2|202918.4|202964.6|202894.5|10
1731947400000|2024-11-18 16:30:00|202984.7|202894.7|202972.1|202882.1|202987.1|202921.8|202952.2|202872.4|32
1731947410000|2024-11-18 16:30:10|202972|202882|202977.2|202927.2|202983.1|202933.1|202972|202882|22
1731947420000|2024-11-18 16:30:20|202980.7|202930.7|202994.9|202904.9|202998.8|202930.7|202967.1|202901.1|11
1731947430000|2024-11-18 16:30:30|202992.5|202902.5|202905.5|202815.5|202992.5|202902.5|202898.8|202808.8|17
1731947440000|2024-11-18 16:30:40|202905.2|202815.2|202898.7|202808.7|202905.8|202815.8|202897.8|202807.8|9
1731947450000|2024-11-18 16:30:50|202904.2|202814.2|202912.4|202822.4|202914.9|202824.9|202902.9|202812.9|10
1731947460000|2024-11-18 16:31:00|202912.5|202822.5|202888.7|202838.7|202912.5|202842.4|202888.7|202816.5|9
1731947470000|2024-11-18 16:31:10|202887.3|202837.3|202897|202847|202905.6|202855.6|202887.3|202837.3|15
1731947480000|2024-11-18 16:31:20|202895.4|202845.4|202891|202841|202895.4|202845.4|202885.6|202835.6|10
1731947490000|2024-11-18 16:31:30|202893.7|202843.7|202892.2|202842.2|202894.2|202844.2|202888.2|202838.2|14
1731947500000|2024-11-18 16:31:40|202885.5|202835.5|202887.5|202837.5|202889.1|202839.1|202875.8|202825.8|18
1731947510000|2024-11-18 16:31:50|202887.3|202837.3|202892.1|202842.1|202892.1|202842.1|202864.6|202789.1|19
1731947520000|2024-11-18 16:32:00|202892.4|202842.4|202890.6|202840.6|202893.5|202843.5|202890.4|202840.4|12
1731947530000|2024-11-18 16:32:10|202890.4|202840.4|202889.7|202839.7|202890.4|202840.4|202887.5|202837.5|4
1731947540000|2024-11-18 16:32:20|202889.5|202839.5|202893.3|202843.3|202893.3|202843.3|202889.5|202839.5|6
1731947550000|2024-11-18 16:32:30|202893.1|202843.1|202900.5|202850.5|202900.8|202850.8|202885.4|202835.4|22
1731947560000|2024-11-18 16:32:40|202901|202851|202894.9|202844.9|202901|202851|202893.5|202843.5|13
1731947570000|2024-11-18 16:32:50|202895.3|202845.3|202892.1|202842.1|202896.1|202846.1|202892.1|202842.1|13
1731947580000|2024-11-18 16:33:00|202891.4|202841.4|202891.8|202841.8|202892.9|202842.9|202885.2|202835.2|15
1731947590000|2024-11-18 16:33:10|202884.9|202834.9|202873.1|202823.1|202891|202841|202869.6|202819.6|21
1731947600000|2024-11-18 16:33:20|202873.3|202823.3|202868.4|202818.4|202873.3|202823.3|202864.1|202814.1|17
1731947610000|2024-11-18 16:33:30|202868.1|202818.1|202874.3|202824.3|202876.9|202826.9|202868.1|202818.1|19
1731947620000|2024-11-18 16:33:40|202874.4|202824.4|202858.2|202808.2|202874.4|202824.4|202852.8|202802.8|8
1731947630000|2024-11-18 16:33:50|202861.3|202811.3|202881|202831|202881|202831|202861.3|202811.3|9
1731947640000|2024-11-18 16:34:00|202881.2|202831.2|202946.1|202896.1|202946.2|202896.2|202881.2|202831.2|17
1731947650000|2024-11-18 16:34:10|202947.3|202897.3|202965.5|202915.5|202967.5|202917.5|202944.2|202894.2|23
1731947660000|2024-11-18 16:34:20|202961.7|202911.7|202966.8|202916.8|202967.6|202917.6|202961.1|202911.1|4
1731947670000|2024-11-18 16:34:30|202965.1|202915.1|202978.9|202928.9|202982.7|202932.7|202965.1|202915.1|17
1731947680000|2024-11-18 16:34:40|202974.5|202924.5|202976.6|202926.6|202976.8|202926.8|202974|202924|9
1731947690000|2024-11-18 16:34:50|202978|202928|202977.3|202927.3|202979.4|202929.4|202965.7|202915.7|24
1731947700000|2024-11-18 16:35:00|202975.4|202925.4|202972.6|202922.6|202978.9|202928.9|202972.6|202922.6|16
1731947710000|2024-11-18 16:35:10|202972.2|202922.2|202976.5|202926.5|202976.5|202926.5|202971.9|202921.9|8
1731947720000|2024-11-18 16:35:20|202981.8|202931.8|202966.6|202916.6|202981.8|202931.8|202958|202908|16
1731947730000|2024-11-18 16:35:30|202958.2|202908.2|202969.3|202919.3|202969.6|202919.6|202958.2|202908.2|14
1731947740000|2024-11-18 16:35:40|202969.5|202919.5|202963.6|202913.6|202969.5|202919.5|202963.6|202913.6|13
1731947750000|2024-11-18 16:35:50|202965.5|202915.5|202966.8|202916.8|202969.1|202919.1|202965.5|202915.5|12
1731947760000|2024-11-18 16:36:00|202957.7|202907.7|202960|202910|202961.2|202911.2|202952.8|202902.8|9
1731947770000|2024-11-18 16:36:10|202960.2|202910.2|202954.9|202904.9|202960.5|202910.5|202946.9|202896.9|14
1731947780000|2024-11-18 16:36:20|202955.1|202905.1|202954.6|202904.6|202955.1|202905.1|202954.6|202904.6|4
1731947790000|2024-11-18 16:36:30|202952.9|202902.9|202912.3|202862.3|202954.7|202904.7|202912.3|202862.3|8
1731947800000|2024-11-18 16:36:40|202911|202861|202921.5|202871.5|202927.2|202877.2|202911|202861|22
1731947810000|2024-11-18 16:36:50|202921.7|202871.7|202937.3|202887.3|202937.3|202887.3|202921.7|202871.7|20
1731947820000|2024-11-18 16:37:00|202947.6|202897.6|202979.6|202929.6|202988.2|202938.2|202947.6|202897.6|23
1731947830000|2024-11-18 16:37:10|202983.9|202933.9|202975.8|202925.8|202983.9|202933.9|202963.6|202913.6|9
1731947840000|2024-11-18 16:37:20|202979.6|202929.6|202957.5|202907.5|202979.6|202929.6|202957.5|202907.5|10
1731947850000|2024-11-18 16:37:30|202957.2|202907.2|202960|202910|202964.8|202914.8|202957.2|202907.2|13
1731947860000|2024-11-18 16:37:40|202959.8|202909.8|202966.5|202916.5|202968|202918|202933.7|202883.7|22
1731947870000|2024-11-18 16:37:50|202963.7|202913.7|202954.4|202904.4|202964.8|202914.8|202946.1|202896.1|20
1731947880000|2024-11-18 16:38:00|202951.9|202901.9|202947.7|202897.7|202953.5|202903.5|202941.1|202891.1|27
1731947890000|2024-11-18 16:38:10|202947.6|202897.6|202920|202870|202949.3|202899.3|202920|202870|23
1731947900000|2024-11-18 16:38:20|202926.3|202876.3|202924.7|202874.7|202928.6|202878.6|202899.3|202849.3|28
1731947910000|2024-11-18 16:38:30|202918|202868|202921.1|202871.1|202928.5|202878.5|202918|202868|19
1731947920000|2024-11-18 16:38:40|202920.8|202870.8|202937.2|202887.2|202941.6|202891.6|202917.4|202867.4|19
1731947930000|2024-11-18 16:38:50|202930.7|202880.7|202957|202907|202957.5|202907.5|202930.7|202880.7|7
1731947940000|2024-11-18 16:39:00|202945.4|202895.4|202952.7|202902.7|202952.7|202902.7|202945.4|202895.4|3
1731947950000|2024-11-18 16:39:10|202950.8|202900.8|202954.1|202904.1|202954.1|202904.1|202945.2|202895.2|5
1731947970000|2024-11-18 16:39:30|202954.3|202904.3|202954.2|202904.2|202957.2|202907.2|202954.2|202904.2|3
1731947980000|2024-11-18 16:39:40|202957.9|202907.9|202958.2|202908.2|202958.2|202908.2|202957.9|202907.9|2
1731947990000|2024-11-18 16:39:50|202955.1|202905.1|202955.1|202905.1|202955.1|202905.1|202955.1|202905.1|1
1731948000000|2024-11-18 16:40:00|202945.5|202895.5|202895.4|202845.4|202945.5|202895.5|202890.5|202840.5|14
1731948010000|2024-11-18 16:40:10|202893.3|202843.3|202861.8|202811.8|202896.6|202846.6|202850.1|202800.1|17
1731948020000|2024-11-18 16:40:20|202850.8|202800.8|202861|202811|202861.6|202811.6|202850.8|202800.8|6
1731948030000|2024-11-18 16:40:30|202862.3|202812.3|202859.1|202809.1|202862.3|202812.3|202855.7|202805.7|6
1731948040000|2024-11-18 16:40:40|202860.5|202810.5|202818.6|202768.6|202860.5|202810.5|202805.4|202755.4|21
1731948050000|2024-11-18 16:40:50|202810.3|202760.3|202821.8|202771.8|202821.8|202771.8|202810.3|202760.3|7
1731948060000|2024-11-18 16:41:00|202817.3|202767.3|202819.1|202769.1|202819.2|202769.2|202817.3|202767.3|4
1731948070000|2024-11-18 16:41:10|202817.7|202767.7|202845.5|202795.5|202879.8|202804.5|202816.4|202758.4|19
1731948080000|2024-11-18 16:41:20|202847.3|202797.3|202839.4|202789.4|202854.7|202797.3|202835.1|202760.9|11
1731948090000|2024-11-18 16:41:30|202854.7|202764.7|202865.9|202775.9|202866.6|202776.6|202852.3|202762.3|11
1731948100000|2024-11-18 16:41:40|202868.3|202778.3|202866.3|202776.3|202868.3|202778.3|202866.3|202776.3|2
1731948110000|2024-11-18 16:41:50|202861.2|202771.2|202857.8|202767.8|202862.7|202772.7|202855.2|202765.2|6
1731948130000|2024-11-18 16:42:10|202853.1|202763.1|202829.7|202779.7|202854.7|202780.7|202829.7|202760.6|12
1731948140000|2024-11-18 16:42:20|202833.5|202783.5|202865.4|202775.4|202865.4|202805|202809.8|202759.8|18
1731948150000|2024-11-18 16:42:30|202866.1|202776.1|202863.8|202773.8|202867|202777|202863.8|202773.8|9
1731948160000|2024-11-18 16:42:40|202867.2|202777.2|202854.3|202804.3|202877.6|202807.6|202840.8|202774.9|8
1731948170000|2024-11-18 16:42:50|202857.6|202807.6|202902.9|202812.9|202902.9|202836.8|202854.3|202801|15
1731948180000|2024-11-18 16:43:00|202897.5|202807.5|202897.5|202807.5|202897.6|202807.6|202897.5|202807.5|5
1731948190000|2024-11-18 16:43:10|202897.6|202807.6|202897.9|202807.9|202902.6|202812.6|202895.3|202805.3|7
1731948200000|2024-11-18 16:43:20|202898.1|202808.1|202903.1|202813.1|202905.9|202815.9|202898.1|202808.1|6
1731948210000|2024-11-18 16:43:30|202903.6|202813.6|202886|202836|202903.6|202845.9|202886|202813.6|22
1731948220000|2024-11-18 16:43:40|202879.7|202829.7|202882.6|202832.6|202886.1|202836.1|202879.7|202829.7|9
1731948230000|2024-11-18 16:43:50|202882.4|202832.4|202906|202816|202906|202832.4|202882.4|202805.7|13
1731948240000|2024-11-18 16:44:00|202905.8|202815.8|202903.5|202813.5|202905.8|202815.8|202903.5|202813.5|2
1731948250000|2024-11-18 16:44:10|202906.3|202816.3|202894.7|202804.7|202906.3|202816.3|202894|202804|18
1731948260000|2024-11-18 16:44:20|202897.6|202807.6|202897.8|202807.8|202901.2|202811.2|202897.6|202807.6|12
1731948270000|2024-11-18 16:44:30|202897.6|202807.6|202898.7|202848.7|202911|202851.6|202897.6|202807.6|21
1731948280000|2024-11-18 16:44:40|202899.4|202849.4|202899.1|202849.1|202899.4|202849.4|202898.6|202848.6|19
1731948290000|2024-11-18 16:44:50|202898.7|202848.7|202901.9|202851.9|202902|202852|202898.6|202848.6|21
1731948300000|2024-11-18 16:45:00|202923.3|202873.3|202928.7|202878.7|202929.8|202879.8|202923.3|202873.3|15
1731948310000|2024-11-18 16:45:10|202928.5|202878.5|202928.5|202878.5|202928.9|202878.9|202928.5|202878.5|5
1731948320000|2024-11-18 16:45:20|202928.7|202878.7|202929.4|202879.4|202929.6|202879.6|202928.7|202878.7|8
1731948330000|2024-11-18 16:45:30|202929.2|202879.2|202948.5|202858.5|202948.5|202879.5|202929.2|202858.5|5
1731948340000|2024-11-18 16:45:40|202948|202858|202961.8|202911.8|202967.3|202917.3|202944.6|202858|14
1731948350000|2024-11-18 16:45:50|202961.7|202911.7|202964.7|202914.7|202964.7|202914.7|202961.7|202911.7|4
1731948360000|2024-11-18 16:46:00|202961.3|202911.3|202967|202917|202968.4|202918.4|202958.4|202908.4|9
1731948370000|2024-11-18 16:46:10|202966.8|202916.8|202980.9|202890.9|202980.9|202916.8|202963.3|202888.3|11
1731948380000|2024-11-18 16:46:20|202981.9|202891.9|202983.6|202893.6|202984.2|202894.2|202981.9|202891.9|5
1731948390000|2024-11-18 16:46:30|202983.7|202893.7|202968.5|202918.5|202983.7|202918.5|202965.8|202889.6|8
1731948400000|2024-11-18 16:46:40|202971.7|202921.7|202972|202922|202972|202922|202971.7|202921.7|2
1731948410000|2024-11-18 16:46:50|202959.8|202909.8|202939.1|202889.1|202968.7|202918.7|202932.4|202882.4|32
1731948420000|2024-11-18 16:47:00|202940.8|202890.8|202921.6|202871.6|202940.8|202890.8|202920.7|202870.7|13
1731948430000|2024-11-18 16:47:10|202919|202869|202901.6|202851.6|202919|202869|202895|202845|15
1731948440000|2024-11-18 16:47:20|202903.6|202853.6|202902.8|202852.8|202903.6|202853.6|202900|202850|7
1731948450000|2024-11-18 16:47:30|202903.4|202853.4|202902.1|202852.1|202903.6|202853.6|202897.1|202847.1|11
1731948460000|2024-11-18 16:47:40|202896.5|202846.5|202898.1|202848.1|202898.6|202848.6|202893|202843|9
1731948470000|2024-11-18 16:47:50|202898.3|202848.3|202895.3|202845.3|202898.3|202848.3|202893.1|202843.1|10
1731948480000|2024-11-18 16:48:00|202895.1|202845.1|202897.1|202847.1|202897.1|202847.1|202894.1|202844.1|6
1731948490000|2024-11-18 16:48:10|202897.5|202847.5|202893.8|202843.8|202897.5|202847.5|202893.7|202843.7|5
1731948500000|2024-11-18 16:48:20|202894|202844|202901.9|202851.9|202905.4|202855.4|202894|202844|15
1731948510000|2024-11-18 16:48:30|202905.4|202855.4|202907.4|202857.4|202907.5|202857.5|202900.7|202850.7|8
1731948520000|2024-11-18 16:48:40|202903.7|202853.7|202903.2|202853.2|202912.3|202862.3|202895.9|202845.9|11
1731948530000|2024-11-18 16:48:50|202901|202851|202899.1|202849.1|202905.3|202855.3|202899.1|202849.1|13
1731948540000|2024-11-18 16:49:00|202899.3|202849.3|202898.6|202848.6|202899.8|202849.8|202892.9|202842.9|22
1731948550000|2024-11-18 16:49:10|202898.4|202848.4|202898.8|202848.8|202899.7|202849.7|202892.5|202842.5|16
1731948560000|2024-11-18 16:49:20|202893.2|202843.2|202836.6|202786.6|202893.2|202843.2|202827.2|202777.2|20
1731948570000|2024-11-18 16:49:30|202836.5|202786.5|202853.8|202803.8|202853.8|202803.8|202836.5|202786.5|7
1731948580000|2024-11-18 16:49:40|202861.2|202811.2|202881.8|202831.8|202882|202832|202861.2|202811.2|10
1731948590000|2024-11-18 16:49:50|202885.5|202835.5|202881.1|202831.1|202886.6|202836.6|202879.4|202829.4|14
1731948600000|2024-11-18 16:50:00|202883.1|202833.1|202879.3|202829.3|202883.1|202833.1|202862.5|202812.5|24
1731948610000|2024-11-18 16:50:10|202879.7|202829.7|202880.5|202830.5|202882.4|202832.4|202878.8|202828.8|6
1731948620000|2024-11-18 16:50:20|202882.5|202832.5|202879.6|202829.6|202882.9|202832.9|202876.7|202826.7|12
1731948630000|2024-11-18 16:50:30|202882.3|202832.3|202884|202834|202888.2|202838.2|202869.7|202819.7|14
1731948640000|2024-11-18 16:50:40|202883.8|202833.8|202863.9|202813.9|202884|202834|202856.6|202806.6|14
1731948650000|2024-11-18 16:50:50|202863.6|202813.6|202863.4|202813.4|202864.1|202814.1|202863.4|202813.4|6
1731948660000|2024-11-18 16:51:00|202857.7|202807.7|202870.4|202820.4|202870.4|202820.4|202857.7|202807.7|8
1731948670000|2024-11-18 16:51:10|202870.1|202820.1|202861.9|202811.9|202870.1|202820.1|202857|202807|9
1731948680000|2024-11-18 16:51:20|202864.6|202814.6|202872.9|202822.9|202872.9|202822.9|202861.9|202811.9|12
1731948690000|2024-11-18 16:51:30|202897.6|202847.6|202923.2|202873.2|202938.6|202888.6|202897.6|202847.6|19
1731948700000|2024-11-18 16:51:40|202925.9|202875.9|202923.6|202873.6|202925.9|202875.9|202917.4|202867.4|10
1731948710000|2024-11-18 16:51:50|202918.8|202868.8|202903|202853|202921.7|202871.7|202897.7|202847.7|9
1731948720000|2024-11-18 16:52:00|202903.7|202853.7|202901.2|202851.2|202903.7|202853.7|202896.5|202846.5|4
1731948730000|2024-11-18 16:52:10|202901.4|202851.4|202899.3|202849.3|202901.7|202851.7|202898.3|202848.3|8
1731948740000|2024-11-18 16:52:20|202899.2|202849.2|202900.6|202850.6|202901.8|202851.8|202895.9|202845.9|8
1731948750000|2024-11-18 16:52:30|202898.5|202848.5|202862.8|202812.8|202900.4|202850.4|202852.2|202802.2|23
1731948760000|2024-11-18 16:52:40|202881.1|202831.1|202878.4|202828.4|202885.1|202835.1|202865|202815|12
1731948770000|2024-11-18 16:52:50|202872.4|202822.4|202864.5|202814.5|202881.5|202831.5|202860|202810|9
1731948780000|2024-11-18 16:53:00|202861.5|202811.5|202806.3|202756.3|202861.5|202811.5|202786.2|202736.2|18
1731948790000|2024-11-18 16:53:10|202806.5|202756.5|202803.4|202753.4|202806.5|202756.5|202800.4|202750.4|8
1731948800000|2024-11-18 16:53:20|202797.6|202747.6|202807.2|202757.2|202813.9|202763.9|202797.6|202747.6|13
1731948810000|2024-11-18 16:53:30|202816.1|202766.1|202810.7|202760.7|202816.1|202766.1|202798.4|202748.4|14
1731948820000|2024-11-18 16:53:40|202813.8|202763.8|202814.9|202764.9|202816.9|202766.9|202806.7|202756.7|18
1731948830000|2024-11-18 16:53:50|202808.4|202758.4|202810.8|202760.8|202814.9|202764.9|202802.8|202752.8|23
1731948840000|2024-11-18 16:54:00|202807.2|202757.2|202774|202724|202807.2|202757.2|202747.9|202697.9|29
1731948850000|2024-11-18 16:54:10|202765.8|202715.8|202771.7|202721.7|202776.8|202726.8|202765.8|202715.8|22
1731948860000|2024-11-18 16:54:20|202782.4|202732.4|202762.6|202712.6|202782.4|202732.4|202757.4|202707.4|37
1731948870000|2024-11-18 16:54:30|202763|202713|202764.7|202714.7|202774.2|202724.2|202757.4|202707.4|25
1731948880000|2024-11-18 16:54:40|202773.6|202723.6|202733.4|202683.4|202784.2|202734.2|202727.3|202677.3|29
1731948890000|2024-11-18 16:54:50|202726.9|202676.9|202720|202670|202727.2|202677.2|202718|202668|29
1731948900000|2024-11-18 16:55:00|202716.6|202666.6|202725.7|202675.7|202727.6|202677.6|202716.6|202666.6|12
1731948910000|2024-11-18 16:55:10|202727.8|202677.8|202723.1|202673.1|202727.8|202677.8|202723.1|202673.1|3
1731948920000|2024-11-18 16:55:20|202719.9|202669.9|202726.2|202676.2|202727.9|202677.9|202715.8|202665.8|10
1731948930000|2024-11-18 16:55:30|202720.1|202670.1|202759.4|202669.4|202759.4|202683.9|202714.7|202659.4|16
1731948940000|2024-11-18 16:55:40|202759.5|202669.5|202755.5|202665.5|202759.5|202669.5|202749.1|202659.1|20
1731948950000|2024-11-18 16:55:50|202754.8|202664.8|202741.1|202691.1|202768.7|202698.1|202735.3|202664.8|20
1731948960000|2024-11-18 16:56:00|202734.8|202684.8|202733.7|202683.7|202742.6|202692.6|202725.5|202675.5|27
1731948970000|2024-11-18 16:56:10|202736.3|202686.3|202744.9|202694.9|202744.9|202694.9|202727.9|202677.9|16
1731948980000|2024-11-18 16:56:20|202742.2|202692.2|202735.9|202685.9|202744.9|202694.9|202729.7|202679.7|11
1731948990000|2024-11-18 16:56:30|202728.5|202678.5|202733.9|202683.9|202735.4|202685.4|202728.5|202678.5|8
1731949000000|2024-11-18 16:56:40|202734|202684|202736.2|202686.2|202736.2|202686.2|202729|202679|8
1731949010000|2024-11-18 16:56:50|202736.5|202686.5|202738.9|202688.9|202738.9|202688.9|202736.5|202686.5|3
1731949020000|2024-11-18 16:57:00|202732.2|202682.2|202737.8|202687.8|202737.8|202687.8|202732.2|202682.2|3
1731949030000|2024-11-18 16:57:10|202731.7|202681.7|202755.9|202665.9|202755.9|202687.5|202728.9|202661.4|8
1731949040000|2024-11-18 16:57:20|202754.6|202664.6|202756.1|202666.1|202758.6|202668.6|202754.4|202664.4|28
1731949050000|2024-11-18 16:57:30|202779.1|202729.1|202794.4|202704.4|202801.3|202729.1|202779.1|202699.9|23
1731949060000|2024-11-18 16:57:40|202794.2|202704.2|202793.6|202703.6|202794.2|202704.2|202786.2|202696.2|11
1731949070000|2024-11-18 16:57:50|202794.1|202704.1|202793.8|202703.8|202801.6|202711.6|202786|202696|18
1731949080000|2024-11-18 16:58:00|202797.1|202707.1|202794.8|202704.8|202797.1|202707.1|202788.2|202698.2|15
1731949090000|2024-11-18 16:58:10|202792.7|202702.7|202753.9|202663.9|202792.7|202702.7|202748.1|202658.1|27
1731949100000|2024-11-18 16:58:20|202754.3|202664.3|202754.5|202664.5|202757.4|202667.4|202753.8|202663.8|27
1731949110000|2024-11-18 16:58:30|202755.2|202665.2|202754.5|202664.5|202755.9|202665.9|202754.2|202664.2|28
1731949120000|2024-11-18 16:58:40|202755.2|202665.2|202754.2|202664.2|202755.3|202665.3|202753.8|202663.8|19
1731949130000|2024-11-18 16:58:50|202753.8|202663.8|202752.6|202662.6|202755.5|202665.5|202738.5|202648.5|33
1731949140000|2024-11-18 16:59:00|202745.4|202655.4|202742.4|202652.4|202752.4|202675.1|202725.1|202649.7|27
1731949150000|2024-11-18 16:59:10|202742.6|202652.6|202710.8|202660.8|202742.6|202678.8|202704.1|202620.8|28
1731949160000|2024-11-18 16:59:20|202705.4|202655.4|202731.8|202641.8|202733.6|202665.1|202702.6|202635.5|33
1731949170000|2024-11-18 16:59:30|202732.1|202642.1|202761.7|202671.7|202767.7|202696.7|202725.4|202635.4|34
1731949180000|2024-11-18 16:59:40|202761.5|202671.5|202761.2|202671.2|202767|202677|202757.6|202667.6|26
1731949190000|2024-11-18 16:59:50|202756.5|202666.5|202737.6|202687.6|202770.8|202689.6|202729.2|202664.7|26
1731949200000|2024-11-18 17:00:00|202729|202679|202753.9|202663.9|202754.4|202686.2|202727.1|202663.9|18
1731949210000|2024-11-18 17:00:10|202744.6|202654.6|202692|202642|202744.6|202654.6|202688.2|202638.2|30
1731949220000|2024-11-18 17:00:20|202692.3|202642.3|202680.9|202590.9|202716.9|202648|202678.2|202588.2|34
1731949230000|2024-11-18 17:00:30|202686.6|202596.6|202687.5|202597.5|202688.2|202598.2|202683.1|202593.1|30
1731949240000|2024-11-18 17:00:40|202684.6|202594.6|202662.1|202612.1|202689.9|202612.1|202661.5|202585.3|22
1731949250000|2024-11-18 17:00:50|202660.3|202610.3|202659.2|202609.2|202661.5|202611.5|202650|202600|21
1731949260000|2024-11-18 17:01:00|202658.4|202608.4|202661.4|202611.4|202663.6|202613.6|202655.2|202605.2|9
1731949270000|2024-11-18 17:01:10|202661.6|202611.6|202659.7|202609.7|202661.6|202611.6|202652.2|202602.2|4
1731949280000|2024-11-18 17:01:20|202657.4|202607.4|202672.3|202622.3|202677.7|202627.7|202657.4|202607.4|22
1731949290000|2024-11-18 17:01:30|202671.4|202621.4|202693.2|202643.2|202693.5|202643.5|202671.4|202621.4|16
1731949300000|2024-11-18 17:01:40|202693.3|202643.3|202690.1|202640.1|202693.5|202643.5|202689.4|202639.4|18
1731949310000|2024-11-18 17:01:50|202689.8|202639.8|202690.5|202640.5|202690.8|202640.8|202689.8|202639.8|15
1731949320000|2024-11-18 17:02:00|202690.7|202640.7|202690.5|202640.5|202690.7|202640.7|202690.3|202640.3|6
1731949330000|2024-11-18 17:02:10|202690.7|202640.7|202690.5|202640.5|202691|202641|202690.5|202640.5|9
1731949340000|2024-11-18 17:02:20|202704.5|202614.5|202704.5|202614.5|202704.5|202614.5|202704.5|202614.5|1
1731949350000|2024-11-18 17:02:30|202705|202615|202707|202617|202707|202617|202704.5|202614.5|5
1731949360000|2024-11-18 17:02:40|202706|202616|202699.9|202649.9|202706.1|202650.5|202691.5|202611.7|14
1731949370000|2024-11-18 17:02:50|202699.7|202649.7|202697.8|202647.8|202699.7|202649.7|202693.9|202643.9|13
1731949380000|2024-11-18 17:03:00|202693.8|202643.8|202700.2|202650.2|202700.6|202650.6|202686.6|202636.6|16
1731949390000|2024-11-18 17:03:10|202700.4|202650.4|202697.6|202647.6|202704|202654|202688.5|202638.5|21
1731949400000|2024-11-18 17:03:20|202699.6|202649.6|202699.2|202649.2|202702.1|202652.1|202683.2|202633.2|15
1731949410000|2024-11-18 17:03:30|202699.3|202649.3|202709|202659|202709|202659|202698.6|202648.6|28
1731949420000|2024-11-18 17:03:40|202708.2|202658.2|202734.5|202684.5|202734.5|202684.5|202705.8|202655.8|29
1731949430000|2024-11-18 17:03:50|202745|202695|202733.4|202683.4|202745|202695|202725.7|202675.7|25
1731949440000|2024-11-18 17:04:00|202733.5|202683.5|202716.6|202666.6|202738.6|202688.6|202715.3|202665.3|26
1731949450000|2024-11-18 17:04:10|202716.1|202666.1|202721.7|202671.7|202722.5|202672.5|202713.7|202663.7|25
1731949460000|2024-11-18 17:04:20|202722.2|202672.2|202717|202667|202722.2|202672.2|202714.5|202664.5|21
1731949470000|2024-11-18 17:04:30|202718.6|202668.6|202717.2|202667.2|202718.8|202668.8|202714.4|202664.4|10
1731949480000|2024-11-18 17:04:40|202719.2|202669.2|202719.6|202669.6|202721.2|202671.2|202691|202641|25
1731949490000|2024-11-18 17:04:50|202716.3|202666.3|202702.4|202652.4|202738.5|202688.5|202695.1|202645.1|23
1731949500000|2024-11-18 17:05:00|202703.9|202653.9|202709.7|202659.7|202712.9|202662.9|202703.9|202653.9|28
1731949510000|2024-11-18 17:05:10|202709.4|202659.4|202714|202664|202718.7|202668.7|202703.4|202653.4|31
1731949520000|2024-11-18 17:05:20|202712.7|202662.7|202733.9|202683.9|202736.4|202686.4|202712.7|202662.7|19
1731949530000|2024-11-18 17:05:30|202732.9|202682.9|202739.5|202689.5|202741.4|202691.4|202732.9|202682.9|21
1731949540000|2024-11-18 17:05:40|202736.5|202686.5|202732.5|202682.5|202736.5|202686.5|202726.3|202676.3|26
1731949550000|2024-11-18 17:05:50|202733.1|202683.1|202749.8|202699.8|202751.3|202701.3|202732.5|202682.5|18
1731949560000|2024-11-18 17:06:00|202752.1|202702.1|202756|202706|202756.9|202706.9|202744.4|202694.4|30
1731949570000|2024-11-18 17:06:10|202765.2|202715.2|202767.8|202717.8|202769.2|202719.2|202763.8|202713.8|19
1731949580000|2024-11-18 17:06:20|202768|202718|202776.7|202726.7|202790.4|202740.4|202768|202718|18
1731949590000|2024-11-18 17:06:30|202784|202734|202780.4|202730.4|202785.5|202735.5|202774.5|202724.5|23
1731949600000|2024-11-18 17:06:40|202780.6|202730.6|202773.3|202723.3|202781.1|202731.1|202766.3|202716.3|22
1731949610000|2024-11-18 17:06:50|202772.8|202722.8|202773.9|202723.9|202774.1|202724.1|202772|202722|20
1731949620000|2024-11-18 17:07:00|202766.9|202716.9|202772.9|202722.9|202776.3|202726.3|202764.5|202714.5|25
1731949630000|2024-11-18 17:07:10|202772.4|202722.4|202747.7|202697.7|202777.1|202727.1|202728.9|202678.9|25
1731949640000|2024-11-18 17:07:20|202746.4|202696.4|202746.1|202696.1|202754.4|202704.4|202741.9|202691.9|23
1731949650000|2024-11-18 17:07:30|202745.9|202695.9|202752.3|202702.3|202760.5|202710.5|202742.2|202692.2|17
1731949660000|2024-11-18 17:07:40|202756.5|202706.5|202751.9|202701.9|202756.5|202706.5|202741.1|202691.1|26
1731949670000|2024-11-18 17:07:50|202750.4|202700.4|202747.8|202697.8|202753.8|202703.8|202746.5|202696.5|14
1731949680000|2024-11-18 17:08:00|202732.3|202682.3|202741.5|202691.5|202741.5|202691.5|202732.3|202682.3|23
1731949690000|2024-11-18 17:08:10|202751.1|202701.1|202749.6|202699.6|202751.6|202701.6|202743.1|202693.1|23
1731949700000|2024-11-18 17:08:20|202742.6|202692.6|202759.3|202709.3|202771.4|202721.4|202742.6|202692.6|14
1731949710000|2024-11-18 17:08:30|202759.5|202709.5|202759.9|202709.9|202765|202715|202759.5|202709.5|7
1731949720000|2024-11-18 17:08:40|202760.2|202710.2|202758.3|202708.3|202760.2|202710.2|202758|202708|8
1731949730000|2024-11-18 17:08:50|202757.8|202707.8|202747.4|202697.4|202757.8|202707.8|202742.2|202692.2|14
1731949740000|2024-11-18 17:09:00|202747.7|202697.7|202764.9|202714.9|202770.3|202720.3|202739.2|202689.2|26
1731949750000|2024-11-18 17:09:10|202757.5|202707.5|202762.9|202712.9|202764.9|202714.9|202757.4|202707.4|23
1731949760000|2024-11-18 17:09:20|202749.1|202699.1|202751.6|202701.6|202762|202712|202749.1|202699.1|23
1731949770000|2024-11-18 17:09:30|202756.9|202706.9|202751.6|202701.6|202757.6|202707.6|202751.6|202701.6|21
1731949780000|2024-11-18 17:09:40|202752.4|202702.4|202753.5|202703.5|202757.2|202707.2|202751.9|202701.9|23
1731949790000|2024-11-18 17:09:50|202757.4|202707.4|202763|202713|202765.4|202715.4|202753.2|202703.2|12
1731949800000|2024-11-18 17:10:00|202763.5|202713.5|202762.8|202712.8|202763.7|202713.7|202762.7|202712.7|19
1731949810000|2024-11-18 17:10:10|202763.2|202713.2|202771.8|202721.8|202771.9|202721.9|202760.1|202710.1|17
1731949820000|2024-11-18 17:10:20|202771.6|202721.6|202762.1|202712.1|202772.5|202722.5|202759.4|202709.4|24
1731949830000|2024-11-18 17:10:30|202762.4|202712.4|202775.2|202725.2|202775.5|202725.5|202762.4|202712.4|28
1731949840000|2024-11-18 17:10:40|202774.7|202724.7|202752.6|202702.6|202775.2|202725.2|202750.5|202700.5|20
1731949850000|2024-11-18 17:10:50|202753|202703|202750.2|202700.2|202753.3|202703.3|202748|202698|27
1731949860000|2024-11-18 17:11:00|202749.5|202699.5|202743.6|202693.6|202749.8|202699.8|202742.1|202692.1|20
1731949870000|2024-11-18 17:11:10|202745.4|202695.4|202742.6|202692.6|202745.4|202695.4|202740.1|202690.1|14
1731949880000|2024-11-18 17:11:20|202745|202695|202746.4|202696.4|202750.4|202700.4|202744.9|202694.9|13
1731949890000|2024-11-18 17:11:30|202742.7|202692.7|202755.7|202705.7|202755.7|202705.7|202742.7|202692.7|16
1731949900000|2024-11-18 17:11:40|202752.4|202702.4|202783.9|202733.9|202786.3|202736.3|202752.4|202702.4|21
1731949910000|2024-11-18 17:11:50|202784.1|202734.1|202799.9|202749.9|202802.4|202752.4|202784.1|202734.1|30
1731949920000|2024-11-18 17:12:00|202797|202747|202797.3|202747.3|202799.8|202749.8|202794.8|202744.8|14
1731949930000|2024-11-18 17:12:10|202797.4|202747.4|202816.3|202766.3|202816.3|202766.3|202797.3|202747.3|6
1731949940000|2024-11-18 17:12:20|202809.5|202759.5|202803.3|202753.3|202815.9|202765.9|202800.1|202750.1|9
1731949950000|2024-11-18 17:12:30|202799.4|202749.4|202895.1|202845.1|202900.5|202850.5|202795.6|202745.6|19
1731949960000|2024-11-18 17:12:40|202895.9|202845.9|202906.9|202856.9|202920.4|202870.4|202895.9|202845.9|11
1731949970000|2024-11-18 17:12:50|202906.8|202856.8|202906.3|202856.3|202914.3|202864.3|202898.8|202848.8|18
1731949980000|2024-11-18 17:13:00|202906.7|202856.7|202905.1|202855.1|202906.7|202856.7|202902.4|202852.4|14
1731949990000|2024-11-18 17:13:10|202907.3|202857.3|202914.7|202864.7|202922.7|202872.7|202904.6|202854.6|19
1731950000000|2024-11-18 17:13:20|202914.2|202864.2|202912.9|202862.9|202925|202875|202911.8|202861.8|15
1731950010000|2024-11-18 17:13:30|202908.8|202858.8|202919.5|202869.5|202922.6|202872.6|202907.6|202857.6|11
1731950020000|2024-11-18 17:13:40|202920.4|202870.4|202980.2|202930.2|202984.2|202934.2|202920.4|202870.4|31
1731950030000|2024-11-18 17:13:50|202981.3|202931.3|202983.4|202933.4|202987.4|202937.4|202978.3|202928.3|28
1731950040000|2024-11-18 17:14:00|202984|202934|202982.4|202932.4|202987|202937|202979.8|202929.8|20
1731950050000|2024-11-18 17:14:10|202985.3|202935.3|202988|202938|202990.8|202940.8|202979.6|202929.6|23
1731950060000|2024-11-18 17:14:20|202985.4|202935.4|202969.2|202919.2|202986.6|202936.6|202965.3|202915.3|16
1731950070000|2024-11-18 17:14:30|202965.3|202915.3|202969|202919|202969|202919|202965.1|202915.1|5
1731950080000|2024-11-18 17:14:40|202965.1|202915.1|202982.3|202932.3|202988.9|202938.9|202965.1|202915.1|14
1731950090000|2024-11-18 17:14:50|202983.8|202933.8|202986.6|202936.6|202991.2|202941.2|202980.8|202930.8|22
1731950100000|2024-11-18 17:15:00|202981.1|202931.1|203100.6|203050.6|203106.5|203056.5|202981.1|202931.1|27
1731950110000|2024-11-18 17:15:10|203095.7|203045.7|203099.4|203049.4|203099.8|203049.8|203093.7|203043.7|18
1731950120000|2024-11-18 17:15:20|203099|203049|203138.3|203088.3|203141.1|203091.1|203099|203049|12
1731950130000|2024-11-18 17:15:30|203141|203091|203115.9|203065.9|203143.3|203093.3|203110.3|203060.3|22
1731950140000|2024-11-18 17:15:40|203115.7|203065.7|203108.4|203058.4|203117.9|203067.9|203106.1|203056.1|9
1731950150000|2024-11-18 17:15:50|203108.2|203058.2|203108.4|203058.4|203108.6|203058.6|203108.2|203058.2|3
1731950160000|2024-11-18 17:16:00|203108.9|203058.9|203122.4|203072.4|203125|203075|203105.4|203055.4|20
1731950170000|2024-11-18 17:16:10|203122.5|203072.5|203106|203056|203122.7|203072.7|203106|203056|21
1731950180000|2024-11-18 17:16:20|203105.8|203055.8|203096|203046|203113|203063|203095.3|203045.3|22
1731950190000|2024-11-18 17:16:30|203096.3|203046.3|203127.6|203077.6|203134.6|203084.6|203095.1|203045.1|28
1731950200000|2024-11-18 17:16:40|203127.8|203077.8|203117.9|203067.9|203130.3|203080.3|203117|203067|25
1731950210000|2024-11-18 17:16:50|203118.1|203068.1|203118.3|203068.3|203118.3|203068.3|203116|203066|11
1731950220000|2024-11-18 17:17:00|203115.9|203065.9|203104|203054|203115.9|203065.9|203077.5|203027.5|22
1731950230000|2024-11-18 17:17:10|203105.1|203055.1|203147.9|203097.9|203147.9|203097.9|203104|203054|10
1731950240000|2024-11-18 17:17:20|203142.1|203092.1|203141.9|203091.9|203142.1|203092.1|203140|203090|3
1731950250000|2024-11-18 17:17:30|203151.1|203101.1|203151.3|203101.3|203157.8|203107.8|203149.7|203099.7|11
1731950260000|2024-11-18 17:17:40|203151.4|203101.4|203158.3|203108.3|203178.8|203128.8|203149.7|203099.7|31
1731950270000|2024-11-18 17:17:50|203158.2|203108.2|203162.9|203112.9|203166.5|203116.5|203148.6|203098.6|29
1731950280000|2024-11-18 17:18:00|203163.1|203113.1|203142.8|203092.8|203163.4|203113.4|203136.4|203086.4|24
1731950290000|2024-11-18 17:18:10|203143|203093|203134.1|203084.1|203146.2|203096.2|203127|203077|10
1731950300000|2024-11-18 17:18:20|203134.3|203084.3|203135.7|203085.7|203135.7|203085.7|203131.5|203081.5|14
1731950310000|2024-11-18 17:18:30|203135.5|203085.5|203145.3|203095.3|203145.3|203095.3|203135.5|203085.5|6
1731950320000|2024-11-18 17:18:40|203152.6|203102.6|203177.4|203127.4|203179.8|203129.8|203149.3|203099.3|22
1731950330000|2024-11-18 17:18:50|203177.2|203127.2|203178.2|203128.2|203178.2|203128.2|203172.1|203122.1|22
1731950340000|2024-11-18 17:19:00|203178|203128|203177.7|203127.7|203180.8|203130.8|203177.4|203127.4|28
1731950350000|2024-11-18 17:19:10|203178.1|203128.1|203281.4|203191.4|203281.4|203199.8|203177.4|203127.4|32
1731950360000|2024-11-18 17:19:20|203278.5|203188.5|203278.7|203188.7|203280.4|203190.4|203267.7|203177.7|23
1731950370000|2024-11-18 17:19:30|203278|203188|203258.7|203208.7|203279.5|203209.9|203243.8|203183.8|17
1731950380000|2024-11-18 17:19:40|203258.8|203208.8|203299.1|203249.1|203299.1|203249.1|203258.8|203208.8|6
1731950390000|2024-11-18 17:19:50|203298.6|203248.6|203355.8|203305.8|203371.8|203321.8|203291.3|203241.3|31
1731950400000|2024-11-18 17:20:00|203358.9|203308.9|203400.6|203350.6|203412.1|203362.1|203358.9|203308.9|21
1731950410000|2024-11-18 17:20:10|203404.8|203354.8|203384.7|203334.7|203404.8|203354.8|203374.8|203324.8|18
1731950420000|2024-11-18 17:20:20|203384.6|203334.6|203387.8|203337.8|203401.5|203351.5|203380.6|203330.6|16
1731950430000|2024-11-18 17:20:30|203391.2|203341.2|203382.4|203332.4|203405|203355|203382.4|203332.4|19
1731950440000|2024-11-18 17:20:40|203388.6|203338.6|203395.9|203345.9|203409|203359|203383.6|203333.6|10
1731950450000|2024-11-18 17:20:50|203392.8|203342.8|203380.6|203330.6|203392.8|203342.8|203377.5|203327.5|15
1731950460000|2024-11-18 17:21:00|203383|203333|203383.8|203333.8|203392.5|203342.5|203380.9|203330.9|23
1731950470000|2024-11-18 17:21:10|203377.2|203327.2|203385.7|203335.7|203395.3|203345.3|203376.7|203326.7|26
1731950480000|2024-11-18 17:21:20|203386|203336|203388.6|203338.6|203396.2|203346.2|203383.5|203333.5|21
1731950490000|2024-11-18 17:21:30|203388.4|203338.4|203369|203319|203388.4|203338.4|203314.6|203264.6|29
1731950500000|2024-11-18 17:21:40|203370|203320|203383.6|203333.6|203392.7|203342.7|203366.7|203316.7|23
1731950510000|2024-11-18 17:21:50|203387.3|203337.3|203361.5|203311.5|203390.1|203340.1|203358.2|203308.2|28
1731950520000|2024-11-18 17:22:00|203364.1|203314.1|203354.7|203304.7|203364.1|203314.1|203348.9|203298.9|14
1731950530000|2024-11-18 17:22:10|203346.6|203296.6|203352.7|203302.7|203358|203308|203346.6|203296.6|8
1731950540000|2024-11-18 17:22:20|203352.5|203302.5|203353.9|203303.9|203354|203304|203348|203298|9
1731950550000|2024-11-18 17:22:30|203350.6|203300.6|203358.2|203308.2|203361.2|203311.2|203350.2|203300.2|19
1731950560000|2024-11-18 17:22:40|203333.7|203283.7|203303.6|203253.6|203333.7|203283.7|203295.7|203245.7|33
1731950570000|2024-11-18 17:22:50|203303.1|203253.1|203302.3|203252.3|203312|203262|203293.9|203243.9|29
1731950580000|2024-11-18 17:23:00|203304.9|203254.9|203306.4|203256.4|203314.7|203264.7|203303.3|203253.3|29
1731950590000|2024-11-18 17:23:10|203319.7|203269.7|203393.8|203343.8|203393.8|203343.8|203310.2|203260.2|24
1731950600000|2024-11-18 17:23:20|203388.5|203338.5|203367.2|203317.2|203388.5|203338.5|203351.8|203301.8|19
1731950610000|2024-11-18 17:23:30|203358.3|203308.3|203357.4|203307.4|203365|203315|203357.4|203307.4|21
1731950620000|2024-11-18 17:23:40|203362.5|203312.5|203359.3|203309.3|203362.5|203312.5|203348.3|203298.3|27
1731950630000|2024-11-18 17:23:50|203339.9|203289.9|203345|203295|203349|203299|203325.8|203275.8|26
1731950640000|2024-11-18 17:24:00|203342.2|203292.2|203343.7|203293.7|203348.2|203298.2|203337.4|203287.4|21
1731950650000|2024-11-18 17:24:10|203347.5|203297.5|203342.5|203292.5|203347.6|203297.6|203333.8|203283.8|16
1731950660000|2024-11-18 17:24:20|203345.1|203295.1|203357.8|203307.8|203358.4|203308.4|203344.7|203294.7|18
1731950670000|2024-11-18 17:24:30|203357.3|203307.3|203359.2|203309.2|203361.2|203311.2|203357.3|203307.3|34
1731950680000|2024-11-18 17:24:40|203360|203310|203365.6|203315.6|203381.9|203331.9|203359.2|203309.2|30
1731950690000|2024-11-18 17:24:50|203364.3|203314.3|203361.3|203311.3|203368.3|203318.3|203355.4|203305.4|34
1731950700000|2024-11-18 17:25:00|203348.1|203298.1|203348.5|203298.5|203353.4|203303.4|203338.2|203288.2|18
1731950710000|2024-11-18 17:25:10|203344|203294|203343.9|203293.9|203344|203294|203343.9|203293.9|2
1731950720000|2024-11-18 17:25:20|203344|203294|203344|203294|203346.4|203296.4|203337.9|203287.9|18
1731950730000|2024-11-18 17:25:30|203342|203292|203358.1|203308.1|203358.8|203308.8|203341.7|203291.7|20
1731950740000|2024-11-18 17:25:40|203357.9|203307.9|203364|203314|203364.7|203314.7|203357.7|203307.7|15
1731950750000|2024-11-18 17:25:50|203363.9|203313.9|203354.2|203304.2|203364|203314|203345|203295|24
1731950760000|2024-11-18 17:26:00|203355.3|203305.3|203361.2|203311.2|203364.9|203314.9|203341.8|203291.8|17
1731950770000|2024-11-18 17:26:10|203358.7|203308.7|203356.4|203306.4|203362.8|203312.8|203352.5|203302.5|15
1731950780000|2024-11-18 17:26:20|203362.2|203312.2|203362.5|203312.5|203363.2|203313.2|203355.9|203305.9|16
1731950790000|2024-11-18 17:26:30|203362.4|203312.4|203361.9|203311.9|203362.4|203312.4|203356.9|203306.9|11
1731950800000|2024-11-18 17:26:40|203361.7|203311.7|203357.8|203307.8|203362.2|203312.2|203345.7|203295.7|13
1731950810000|2024-11-18 17:26:50|203363.9|203313.9|203362|203312|203364.9|203314.9|203359.4|203309.4|7
1731950820000|2024-11-18 17:27:00|203362.4|203312.4|203352.1|203302.1|203362.4|203312.4|203350.4|203300.4|9
1731950830000|2024-11-18 17:27:10|203357.6|203307.6|203379.7|203329.7|203391.3|203341.3|203357.5|203307.5|16
1731950840000|2024-11-18 17:27:20|203382|203332|203383|203333|203383|203333|203382|203332|2
1731950850000|2024-11-18 17:27:30|203387.1|203337.1|203389.6|203339.6|203392.1|203342.1|203383.9|203333.9|24
1731950860000|2024-11-18 17:27:40|203389.8|203339.8|203390.2|203340.2|203390.8|203340.8|203386.7|203336.7|19
1731950870000|2024-11-18 17:27:50|203390|203340|203389.2|203339.2|203390.2|203340.2|203382.7|203332.7|16
1731950880000|2024-11-18 17:28:00|203388.8|203338.8|203367.5|203317.5|203388.8|203338.8|203363.8|203313.8|25
1731950890000|2024-11-18 17:28:10|203365.8|203315.8|203358.6|203308.6|203366.3|203316.3|203342.1|203292.1|20
1731950900000|2024-11-18 17:28:20|203357.4|203307.4|203389.1|203339.1|203389.7|203339.7|203357.4|203307.4|10
1731950910000|2024-11-18 17:28:30|203385.5|203335.5|203381|203331|203386.4|203336.4|203380.6|203330.6|29
1731950920000|2024-11-18 17:28:40|203380.7|203330.7|203379.2|203329.2|203382.2|203332.2|203358.4|203308.4|27
1731950930000|2024-11-18 17:28:50|203380.2|203330.2|203379.2|203329.2|203380.4|203330.4|203378.7|203328.7|14
1731950940000|2024-11-18 17:29:00|203379.3|203329.3|203380.3|203330.3|203384.7|203334.7|203379.3|203329.3|10
1731950950000|2024-11-18 17:29:10|203378.2|203328.2|203381.7|203331.7|203381.7|203331.7|203378.2|203328.2|8
1731950960000|2024-11-18 17:29:20|203382|203332|203384.9|203334.9|203384.9|203334.9|203376.8|203326.8|15
1731950970000|2024-11-18 17:29:30|203384.8|203334.8|203466.1|203416.1|203468.9|203418.9|203382.5|203332.5|11
1731950980000|2024-11-18 17:29:40|203469.9|203419.9|203485.4|203435.4|203523.4|203446.8|203461.5|203403.1|15
1731950990000|2024-11-18 17:29:50|203488.3|203438.3|203453.3|203403.3|203513.4|203441.2|203438.8|203388.8|17
1731951000000|2024-11-18 17:30:00|203484.7|203394.7|203445.3|203355.3|203484.7|203407.9|203428.4|203353.2|13
1731951010000|2024-11-18 17:30:10|203444.5|203354.5|203436|203346|203446|203356|203436|203346|14
1731951020000|2024-11-18 17:30:20|203439|203349|203440|203350|203441|203351|203437.2|203347.2|7
1731951030000|2024-11-18 17:30:30|203440.4|203350.4|203443.2|203353.2|203444.9|203354.9|203440|203350|11
1731951040000|2024-11-18 17:30:40|203442.9|203352.9|203440.9|203350.9|203443.5|203353.5|203440.4|203350.4|22
1731951050000|2024-11-18 17:30:50|203440.4|203350.4|203606.5|203516.5|203606.5|203516.5|203440.4|203350.4|26
1731951060000|2024-11-18 17:31:00|203618.2|203528.2|203568.4|203478.4|203618.2|203528.2|203568.4|203478.4|18
1731951070000|2024-11-18 17:31:10|203567.6|203477.6|203522.2|203472.2|203567.6|203490|203522.2|203442.7|24
1731951080000|2024-11-18 17:31:20|203520.1|203470.1|203590.3|203500.3|203594.5|203521.7|203501.4|203437.3|16
1731951090000|2024-11-18 17:31:30|203596.8|203506.8|203538.2|203488.2|203598.5|203508.5|203538.2|203488.2|19
1731951100000|2024-11-18 17:31:40|203554.5|203464.5|203492.7|203402.7|203555.7|203465.7|203471.6|203402.7|23
1731951110000|2024-11-18 17:31:50|203490.7|203400.7|203446|203396|203494.9|203428|203445.2|203395.2|22
1731951120000|2024-11-18 17:32:00|203456.9|203406.9|203442.9|203392.9|203468|203408.1|203436.8|203375|32
1731951130000|2024-11-18 17:32:10|203436.5|203386.5|203374.2|203324.2|203441|203391|203365.7|203315.7|28
1731951140000|2024-11-18 17:32:20|203377.4|203327.4|203378.3|203328.3|203386.2|203336.2|203361.3|203311.3|18
1731951150000|2024-11-18 17:32:30|203376.1|203326.1|203378.4|203328.4|203385.5|203335.5|203372.5|203322.5|10
1731951160000|2024-11-18 17:32:40|203380.4|203330.4|203430.7|203380.7|203433.1|203383.1|203380.4|203330.4|14
1731951170000|2024-11-18 17:32:50|203427.6|203377.6|203380.5|203330.5|203427.6|203377.6|203377|203327|14
1731951180000|2024-11-18 17:33:00|203380.6|203330.6|203365.4|203315.4|203380.6|203330.6|203365.2|203315.2|16
1731951190000|2024-11-18 17:33:10|203365.1|203315.1|203364.9|203314.9|203365.6|203315.6|203364.2|203314.2|22
1731951200000|2024-11-18 17:33:20|203365.3|203315.3|203369.5|203319.5|203370.9|203320.9|203355.9|203305.9|25
1731951210000|2024-11-18 17:33:30|203365.8|203315.8|203380.8|203330.8|203380.8|203330.8|203361.8|203311.8|29
1731951220000|2024-11-18 17:33:40|203380.9|203330.9|203380.3|203330.3|203382.7|203332.7|203379|203329|6
1731951230000|2024-11-18 17:33:50|203380.1|203330.1|203382.6|203332.6|203384.7|203334.7|203380.1|203330.1|16
1731951240000|2024-11-18 17:34:00|203382.8|203332.8|203382.8|203332.8|203382.8|203332.8|203382.6|203332.6|17
1731951250000|2024-11-18 17:34:10|203382.6|203332.6|203381.9|203331.9|203387.8|203337.8|203381.7|203331.7|19
1731951260000|2024-11-18 17:34:20|203381.7|203331.7|203381.9|203331.9|203382.1|203332.1|203381.7|203331.7|21
1731951270000|2024-11-18 17:34:30|203381.7|203331.7|203381.7|203331.7|203381.9|203331.9|203381.7|203331.7|21
1731951280000|2024-11-18 17:34:40|203381.9|203331.9|203404.5|203314.5|203406.5|203331.9|203381.7|203314.5|21
1731951290000|2024-11-18 17:34:50|203379.5|203329.5|203365.4|203315.4|203379.5|203329.5|203364.3|203314.3|14
1731951300000|2024-11-18 17:35:00|203365.1|203315.1|203353.1|203303.1|203370.1|203320.1|203349.8|203299.8|21
1731951310000|2024-11-18 17:35:10|203347.9|203297.9|203320.2|203270.2|203354.8|203304.8|203319.7|203269.7|26
1731951320000|2024-11-18 17:35:20|203321.9|203271.9|203355.7|203305.7|203363.2|203313.2|203308|203258|27
1731951330000|2024-11-18 17:35:30|203355.9|203305.9|203353.6|203303.6|203355.9|203305.9|203353.4|203303.4|20
1731951340000|2024-11-18 17:35:40|203354.1|203304.1|203403.2|203353.2|203418.9|203353.4|203354.1|203304.1|17
1731951350000|2024-11-18 17:35:50|203403|203353|203402.2|203352.2|203403|203353|203402.2|203352.2|5
1731951360000|2024-11-18 17:36:00|203396.2|203346.2|203412|203322|203412.2|203352.5|203394.2|203321|8
1731951370000|2024-11-18 17:36:10|203412.4|203322.4|203416.8|203326.8|203416.9|203326.9|203412|203322|8
1731951380000|2024-11-18 17:36:20|203416.9|203326.9|203417|203327|203419.5|203329.5|203414.8|203324.8|10
1731951390000|2024-11-18 17:36:30|203416.9|203326.9|203402.5|203352.5|203417.6|203352.5|203402.5|203324.9|17
1731951400000|2024-11-18 17:36:40|203402.4|203352.4|203394.8|203344.8|203402.4|203352.4|203387.1|203337.1|13
1731951410000|2024-11-18 17:36:50|203395.2|203345.2|203386.3|203336.3|203395.5|203345.5|203383.2|203333.2|18
1731951420000|2024-11-18 17:37:00|203386.7|203336.7|203387.1|203337.1|203387.8|203337.8|203386.5|203336.5|23
1731951430000|2024-11-18 17:37:10|203386.6|203336.6|203390.8|203340.8|203392.2|203342.2|203380.1|203330.1|25
1731951440000|2024-11-18 17:37:20|203391|203341|203389.3|203339.3|203391|203341|203386.9|203336.9|22
1731951450000|2024-11-18 17:37:30|203389.4|203339.4|203398.5|203348.5|203398.5|203348.5|203389.4|203339.4|17
1731951460000|2024-11-18 17:37:40|203398.9|203348.9|203397.4|203347.4|203402.4|203352.4|203394.5|203344.5|19
1731951470000|2024-11-18 17:37:50|203397.2|203347.2|203390|203340|203400.6|203350.6|203385.1|203335.1|24
1731951480000|2024-11-18 17:38:00|203389.9|203339.9|203353.9|203303.9|203390.5|203340.5|203348.5|203298.5|27
1731951490000|2024-11-18 17:38:10|203354.4|203304.4|203347.8|203297.8|203357.2|203307.2|203346.3|203296.3|27
1731951500000|2024-11-18 17:38:20|203347.6|203297.6|203348|203298|203348|203298|203347.6|203297.6|20
1731951510000|2024-11-18 17:38:30|203347.6|203297.6|203348.1|203298.1|203348.3|203298.3|203345.7|203295.7|16
1731951520000|2024-11-18 17:38:40|203355.4|203305.4|203347.6|203297.6|203359.8|203309.8|203347.3|203297.3|21
1731951530000|2024-11-18 17:38:50|203347.4|203297.4|203347.4|203297.4|203347.6|203297.6|203347.4|203297.4|15
1731951540000|2024-11-18 17:39:00|203347.6|203297.6|203406.2|203356.2|203408|203358|203347.4|203297.4|24
1731951550000|2024-11-18 17:39:10|203406.3|203356.3|203406.7|203356.7|203410|203360|203402.9|203352.9|17
1731951560000|2024-11-18 17:39:20|203403.8|203353.8|203403.3|203353.3|203411.4|203361.4|203397.8|203347.8|19
1731951570000|2024-11-18 17:39:30|203403.1|203353.1|203396.3|203346.3|203408.5|203358.5|203396.3|203346.3|12
1731951580000|2024-11-18 17:39:40|203396.1|203346.1|203402.1|203352.1|203402.4|203352.4|203396.1|203346.1|12
1731951590000|2024-11-18 17:39:50|203402.2|203352.2|203393.8|203343.8|203402.2|203352.2|203393.8|203343.8|16
1731951600000|2024-11-18 17:40:00|203399.1|203349.1|203390.5|203340.5|203399.1|203349.1|203387.2|203337.2|19
1731951610000|2024-11-18 17:40:10|203390.3|203340.3|203393.3|203343.3|203393.3|203343.3|203390.3|203340.3|10
1731951620000|2024-11-18 17:40:20|203394.6|203344.6|203393.4|203343.4|203394.6|203344.6|203391.4|203341.4|19
1731951630000|2024-11-18 17:40:30|203393.5|203343.5|203416.8|203366.8|203427.9|203377.9|203393.1|203343.1|23
1731951640000|2024-11-18 17:40:40|203413.8|203363.8|203415.6|203365.6|203424.4|203374.4|203413.8|203363.8|6
1731951650000|2024-11-18 17:40:50|203412.2|203362.2|203394.8|203344.8|203412.2|203362.2|203389.1|203339.1|12
1731951660000|2024-11-18 17:41:00|203395.6|203345.6|203392|203342|203395.6|203345.6|203389.9|203339.9|21
1731951670000|2024-11-18 17:41:10|203391.8|203341.8|203397|203347|203397|203347|203386.8|203336.8|18
1731951680000|2024-11-18 17:41:20|203397.3|203347.3|203390.4|203340.4|203401.1|203351.1|203388|203338|15
1731951690000|2024-11-18 17:41:30|203390.5|203340.5|203350.8|203300.8|203390.5|203340.5|203350.8|203300.8|25
1731951700000|2024-11-18 17:41:40|203354.3|203304.3|203349.6|203299.6|203360.1|203310.1|203341.9|203291.9|21
1731951710000|2024-11-18 17:41:50|203346.5|203296.5|203323.5|203273.5|203346.5|203296.5|203322.8|203272.8|19
1731951720000|2024-11-18 17:42:00|203323.2|203273.2|203318.8|203268.8|203323.4|203273.4|203314.1|203264.1|29
1731951730000|2024-11-18 17:42:10|203316.1|203266.1|203308|203258|203316.1|203266.1|203308|203258|7
1731951740000|2024-11-18 17:42:20|203308.5|203258.5|203312.2|203262.2|203312.7|203262.7|203307.8|203257.8|8
1731951750000|2024-11-18 17:42:30|203311.8|203261.8|203311.3|203261.3|203311.8|203261.8|203310.8|203260.8|13
1731951760000|2024-11-18 17:42:40|203310.8|203260.8|203301.3|203251.3|203310.8|203260.8|203299.2|203249.2|19
1731951770000|2024-11-18 17:42:50|203297.4|203247.4|203301.2|203251.2|203301.2|203251.2|203293.1|203243.1|25
1731951780000|2024-11-18 17:43:00|203299.5|203249.5|203296.6|203246.6|203301.8|203251.8|203287.2|203237.2|21
1731951790000|2024-11-18 17:43:10|203296.2|203246.2|203293.1|203243.1|203296.2|203246.2|203289.3|203239.3|12
1731951800000|2024-11-18 17:43:20|203292.1|203242.1|203291.4|203241.4|203293.4|203243.4|203286.5|203236.5|9
1731951810000|2024-11-18 17:43:30|203293.2|203243.2|203295|203245|203295|203245|203290.4|203240.4|10
1731951820000|2024-11-18 17:43:40|203294.2|203244.2|203294.6|203244.6|203294.8|203244.8|203294|203244|9
1731951830000|2024-11-18 17:43:50|203292.7|203242.7|203297.8|203247.8|203297.8|203247.8|203292.7|203242.7|4
1731951840000|2024-11-18 17:44:00|203297.9|203247.9|203274.6|203224.6|203297.9|203247.9|203267.5|203217.5|10
1731951850000|2024-11-18 17:44:10|203269.3|203219.3|203264.9|203214.9|203277.5|203227.5|203232|203182|16
1731951860000|2024-11-18 17:44:20|203264.7|203214.7|203264.1|203214.1|203265.4|203215.4|203259.3|203209.3|20
1731951870000|2024-11-18 17:44:30|203261.3|203211.3|203245.7|203195.7|203261.3|203211.3|203227.3|203177.3|25
1731951880000|2024-11-18 17:44:40|203240.6|203190.6|203258|203208|203259.6|203209.6|203240.6|203190.6|15
1731951890000|2024-11-18 17:44:50|203260.3|203210.3|203265.8|203215.8|203266.4|203216.4|203260.3|203210.3|17
1731951900000|2024-11-18 17:45:00|203269.2|203219.2|203278.5|203188.5|203289.9|203239.9|203242.3|203187.8|23
1731951910000|2024-11-18 17:45:10|203278.3|203188.3|203278.3|203188.3|203280.9|203190.9|203278.2|203188.2|11
1731951920000|2024-11-18 17:45:20|203279.6|203189.6|203264.4|203214.4|203279.6|203227.3|203261.5|203189.6|21
1731951930000|2024-11-18 17:45:30|203264.8|203214.8|203276.7|203226.7|203279.3|203229.3|203264.1|203214.1|26
1731951940000|2024-11-18 17:45:40|203276.9|203226.9|203253.3|203203.3|203276.9|203226.9|203250.5|203200.5|10
1731951950000|2024-11-18 17:45:50|203253.2|203203.2|203250.3|203200.3|203253.2|203203.2|203250.1|203200.1|4
1731951960000|2024-11-18 17:46:00|203250.6|203200.6|203237.6|203187.6|203250.6|203200.6|203234.1|203184.1|22
1731951970000|2024-11-18 17:46:10|203237.4|203187.4|203224.2|203174.2|203240.3|203190.3|203224.2|203174.2|12
1731951980000|2024-11-18 17:46:20|203231.2|203181.2|203231|203181|203234.7|203184.7|203230.8|203180.8|10
1731951990000|2024-11-18 17:46:30|203231.2|203181.2|203231.8|203181.8|203232.8|203182.8|203229.1|203179.1|14
1731952000000|2024-11-18 17:46:40|203229.3|203179.3|203208.7|203158.7|203229.3|203179.3|203208.7|203158.7|14
1731952010000|2024-11-18 17:46:50|203217.1|203167.1|203196|203146|203217.3|203167.3|203186.4|203136.4|16
1731952020000|2024-11-18 17:47:00|203191.4|203141.4|203190.3|203140.3|203195.5|203145.5|203183.2|203133.2|25
1731952030000|2024-11-18 17:47:10|203165.4|203115.4|203144.5|203094.5|203173.5|203123.5|203139.1|203089.1|20
1731952040000|2024-11-18 17:47:20|203141.1|203091.1|203119.1|203069.1|203145.7|203095.7|203110.1|203060.1|27
1731952050000|2024-11-18 17:47:30|203118.6|203068.6|203116.2|203066.2|203123.6|203073.6|203111.9|203061.9|21
1731952060000|2024-11-18 17:47:40|203091.4|203041.4|203088.5|203038.5|203112.7|203062.7|203088.5|203038.5|31
1731952070000|2024-11-18 17:47:50|203093|203043|203090.6|203040.6|203094.3|203044.3|203082.9|203032.9|23
1731952080000|2024-11-18 17:48:00|203090.5|203040.5|203095.2|203045.2|203096.4|203046.4|203090.1|203040.1|25
1731952090000|2024-11-18 17:48:10|203095.4|203045.4|203094.9|203044.9|203095.4|203045.4|203093.4|203043.4|19
1731952100000|2024-11-18 17:48:20|203094.4|203044.4|203094|203044|203096.7|203046.7|203094|203044|16
1731952110000|2024-11-18 17:48:30|203093.5|203043.5|203058.6|203008.6|203093.5|203043.5|203049.6|202999.6|26
1731952120000|2024-11-18 17:48:40|203049.3|202999.3|203052|203002|203058.6|203008.6|203045|202995|16
1731952130000|2024-11-18 17:48:50|203044.4|202994.4|203053.2|203003.2|203053.2|203003.2|203044.4|202994.4|12
1731952140000|2024-11-18 17:49:00|203050|203000|203050.7|203000.7|203052.7|203002.7|203044.4|202994.4|11
1731952150000|2024-11-18 17:49:10|203052.6|203002.6|203051.6|203001.6|203052.6|203002.6|203051.6|203001.6|5
1731952160000|2024-11-18 17:49:20|203052.4|203002.4|203051.5|203001.5|203057.8|203007.8|203046.8|202996.8|13
1731952170000|2024-11-18 17:49:30|203051.8|203001.8|203050.2|203000.2|203051.8|203001.8|203040.5|202990.5|24
1731952180000|2024-11-18 17:49:40|203050.6|203000.6|203057|203007|203058.6|203008.6|203048.3|202998.3|19
1731952190000|2024-11-18 17:49:50|203056|203006|203050|203000|203058.2|203008.2|203049.2|202999.2|9
1731952200000|2024-11-18 17:50:00|203056.2|203006.2|203057.7|203007.7|203059.9|203009.9|203053|203003|11
1731952210000|2024-11-18 17:50:10|203058.1|203008.1|203055.8|203005.8|203059.7|203009.7|203048.8|202998.8|20
1731952240000|2024-11-18 17:50:40|203053.6|203003.6|203053.4|203003.4|203053.6|203003.6|203051.4|203001.4|3
1731952250000|2024-11-18 17:50:50|203045.4|202995.4|203054.6|203004.6|203054.6|203004.6|203045.4|202995.4|4
1731952260000|2024-11-18 17:51:00|203053.7|203003.7|203050|203000|203053.7|203003.7|203040.8|202990.8|4
1731952270000|2024-11-18 17:51:10|203041.4|202991.4|203026|202976|203041.4|202991.4|203010.1|202960.1|11
1731952280000|2024-11-18 17:51:20|203025.6|202975.6|203000.9|202950.9|203025.7|202975.7|203000.9|202950.9|12
1731952290000|2024-11-18 17:51:30|203007.5|202957.5|202973|202923|203007.5|202957.5|202965.2|202915.2|12
1731952300000|2024-11-18 17:51:40|202966.3|202916.3|202969.5|202919.5|202973.2|202923.2|202961.4|202911.4|8
1731952310000|2024-11-18 17:51:50|202971.5|202921.5|202970.9|202920.9|202971.5|202921.5|202970.9|202920.9|2
1731952320000|2024-11-18 17:52:00|202964.3|202914.3|202973.2|202923.2|202973.2|202923.2|202964.3|202914.3|6
1731952330000|2024-11-18 17:52:10|202975.5|202925.5|202986.6|202936.6|202992.6|202942.6|202975.5|202925.5|16
1731952340000|2024-11-18 17:52:20|202986.4|202936.4|202976.4|202926.4|202986.4|202936.4|202969.4|202919.4|17
1731952350000|2024-11-18 17:52:30|202969.6|202919.6|202975.6|202925.6|202976.6|202926.6|202968.4|202918.4|15
1731952360000|2024-11-18 17:52:40|202975.4|202925.4|202973.4|202923.4|202975.6|202925.6|202966.8|202916.8|5
1731952370000|2024-11-18 17:52:50|202966.6|202916.6|202884.4|202834.4|202973|202923|202878.6|202828.6|20
1731952380000|2024-11-18 17:53:00|202874.6|202824.6|202883.7|202833.7|202885.9|202835.9|202874.6|202824.6|9
1731952390000|2024-11-18 17:53:10|202883.4|202833.4|202886.5|202836.5|202888.6|202838.6|202876.8|202826.8|12
1731952400000|2024-11-18 17:53:20|202895.6|202845.6|202932.1|202882.1|202932.1|202882.1|202892.2|202842.2|6
1731952410000|2024-11-18 17:53:30|202934|202884|202961.2|202871.2|202968.5|202895|202934|202865.9|20
1731952420000|2024-11-18 17:53:40|202965.8|202875.8|202962.6|202872.6|202966.2|202891.6|202925.7|202860.5|22
1731952430000|2024-11-18 17:53:50|202958.4|202868.4|202961.8|202871.8|202962|202872|202953.8|202863.8|10
1731952440000|2024-11-18 17:54:00|202959.9|202869.9|202925.4|202875.4|202962.9|202892.9|202907.9|202857.9|30
1731952450000|2024-11-18 17:54:10|202923.5|202873.5|202923.7|202873.7|202926.5|202876.5|202923.5|202873.5|16
1731952460000|2024-11-18 17:54:20|202925.9|202875.9|202900.6|202850.6|202939.2|202875.9|202895.3|202845.3|10
1731952470000|2024-11-18 17:54:30|202890.8|202840.8|202902.4|202852.4|202902.4|202852.4|202890.8|202840.8|3
1731952480000|2024-11-18 17:54:40|202899.5|202849.5|202902.8|202852.8|202902.8|202852.8|202899.5|202849.5|2
1731952510000|2024-11-18 17:55:10|202908.9|202858.9|202911.4|202861.4|202911.4|202861.4|202908.9|202858.9|2
1731952520000|2024-11-18 17:55:20|202911.8|202861.8|202908.5|202858.5|202911.8|202861.8|202908.5|202858.5|2
1731952530000|2024-11-18 17:55:30|202899.6|202849.6|202887.3|202837.3|202906.8|202856.8|202882.6|202832.6|14
1731952540000|2024-11-18 17:55:40|202887.5|202837.5|202892.7|202842.7|202892.7|202842.7|202885.1|202835.1|21
1731952550000|2024-11-18 17:55:50|202888.9|202838.9|202886.3|202836.3|202893.4|202843.4|202874.3|202824.3|25
1731952560000|2024-11-18 17:56:00|202879.6|202829.6|202884.5|202834.5|202884.5|202834.5|202879.6|202829.6|2
1731952570000|2024-11-18 17:56:10|202887.5|202837.5|202884.7|202834.7|202887.5|202837.5|202884.7|202834.7|2
1731952580000|2024-11-18 17:56:20|202884.9|202834.9|202868.2|202818.2|202888.9|202838.9|202832.5|202782.5|16
1731952590000|2024-11-18 17:56:30|202873.6|202823.6|202872.6|202822.6|202876.7|202826.7|202862.3|202812.3|27
1731952600000|2024-11-18 17:56:40|202872.4|202822.4|202870.3|202820.3|202872.6|202822.6|202868.9|202818.9|19
1731952610000|2024-11-18 17:56:50|202870.1|202820.1|202869.6|202819.6|202873.4|202823.4|202867.9|202817.9|19
1731952620000|2024-11-18 17:57:00|202867.8|202817.8|202868.8|202818.8|202873.2|202823.2|202865.2|202815.2|29
1731952630000|2024-11-18 17:57:10|202868.2|202818.2|202868.7|202818.7|202874|202824|202866.7|202816.7|24
1731952640000|2024-11-18 17:57:20|202871.7|202821.7|202874.5|202824.5|202877.5|202827.5|202867.3|202817.3|24
1731952650000|2024-11-18 17:57:30|202874.2|202824.2|202893.1|202843.1|202895.4|202845.4|202874.2|202824.2|13
1731952660000|2024-11-18 17:57:40|202889|202839|202891.5|202841.5|202892.1|202842.1|202889|202839|7
1731952670000|2024-11-18 17:57:50|202891.8|202841.8|202884.2|202834.2|202898.7|202848.7|202879.6|202829.6|29
1731952680000|2024-11-18 17:58:00|202883|202833|202929.5|202879.5|202929.5|202879.5|202881.3|202831.3|26
1731952690000|2024-11-18 17:58:10|202931.5|202881.5|202958|202908|202958|202908|202922.2|202872.2|25
1731952700000|2024-11-18 17:58:20|202949.9|202899.9|202947|202897|202955.1|202905.1|202938|202888|20
1731952710000|2024-11-18 17:58:30|202935.5|202885.5|202934.2|202884.2|202935.5|202885.5|202933.6|202883.6|6
1731952720000|2024-11-18 17:58:40|202934.1|202884.1|202936.3|202886.3|202939.5|202889.5|202934.1|202884.1|3
1731952730000|2024-11-18 17:58:50|202968.7|202918.7|202977.5|202927.5|202978.5|202928.5|202968.7|202918.7|25
1731952740000|2024-11-18 17:59:00|202977.8|202927.8|202979|202929|202981.7|202931.7|202976.7|202926.7|16
1731952750000|2024-11-18 17:59:10|202973.6|202923.6|202976.1|202926.1|202977|202927|202973.6|202923.6|25
1731952760000|2024-11-18 17:59:20|202976.3|202926.3|202987.2|202937.2|202989.2|202939.2|202976|202926|23
1731952770000|2024-11-18 17:59:30|202990.7|202940.7|202989.8|202939.8|202994|202944|202988.1|202938.1|27
1731952780000|2024-11-18 17:59:40|202989.1|202939.1|202989.9|202939.9|202990.8|202940.8|202989.1|202939.1|11
1731952790000|2024-11-18 17:59:50|202989.1|202939.1|202986.9|202936.9|202989.1|202939.1|202980.2|202930.2|21
1731952800000|2024-11-18 18:00:00|202974|202924|202972.4|202922.4|202980.3|202930.3|202967.3|202917.3|16
1731952810000|2024-11-18 18:00:10|202972.5|202922.5|202972.7|202922.7|202972.7|202922.7|202972.2|202922.2|10
1731952820000|2024-11-18 18:00:20|202975|202925|203022.1|202972.1|203026.9|202976.9|202975|202925|19
1731952830000|2024-11-18 18:00:30|203022.6|202972.6|203022.1|202972.1|203024.9|202974.9|203022.1|202972.1|8
1731952840000|2024-11-18 18:00:40|203021.8|202971.8|203002.5|202952.5|203021.8|202971.8|203001.3|202951.3|12
1731952850000|2024-11-18 18:00:50|202999.3|202949.3|203003.9|202953.9|203003.9|202953.9|202999.1|202949.1|24
1731952860000|2024-11-18 18:01:00|203005|202955|203007|202957|203010.5|202960.5|203005|202955|7
1731952870000|2024-11-18 18:01:10|203006.8|202956.8|203007.6|202957.6|203007.6|202957.6|203006.8|202956.8|5
1731952880000|2024-11-18 18:01:20|203007.5|202957.5|203008.9|202958.9|203008.9|202958.9|203005.2|202955.2|7
1731952890000|2024-11-18 18:01:30|202998|202948|203003|202953|203007|202957|202998|202948|11
1731952900000|2024-11-18 18:01:40|203002.6|202952.6|203009.1|202959.1|203009.1|202959.1|202996.4|202946.4|18
1731952910000|2024-11-18 18:01:50|203008.6|202958.6|203009.6|202959.6|203011.2|202961.2|203007|202957|12
1731952920000|2024-11-18 18:02:00|203009.4|202959.4|203008.7|202958.7|203009.4|202959.4|203004.8|202954.8|10
1731952930000|2024-11-18 18:02:10|203008.6|202958.6|203027.5|202977.5|203038.1|202988.1|203008.6|202958.6|6
1731952940000|2024-11-18 18:02:20|203024.7|202974.7|203024.7|202974.7|203024.7|202974.7|203024.7|202974.7|1
1731952950000|2024-11-18 18:02:30|203016.8|202966.8|202995.5|202945.5|203016.8|202966.8|202981|202931|17
1731952960000|2024-11-18 18:02:40|202995.7|202945.7|202930.5|202880.5|202995.7|202945.7|202915.3|202865.3|24
1731952970000|2024-11-18 18:02:50|202928|202878|202925.1|202875.1|202932|202882|202916.5|202866.5|24
1731952980000|2024-11-18 18:03:00|202923.1|202873.1|202918.3|202868.3|202923.1|202873.1|202909|202859|25
1731952990000|2024-11-18 18:03:10|202918.8|202868.8|202917.8|202867.8|202922.9|202872.9|202910.8|202860.8|16
1731953000000|2024-11-18 18:03:20|202917.6|202867.6|202915.2|202865.2|202922.6|202872.6|202911.7|202861.7|17
1731953010000|2024-11-18 18:03:30|202914.3|202864.3|202920.2|202870.2|202924.3|202874.3|202914.3|202864.3|14
1731953020000|2024-11-18 18:03:40|202916.1|202866.1|202882.2|202832.2|202927.2|202877.2|202882.2|202832.2|23
1731953030000|2024-11-18 18:03:50|202887.7|202837.7|202890.7|202840.7|202890.9|202840.9|202876.8|202826.8|5
1731953040000|2024-11-18 18:04:00|202887.2|202837.2|202883.3|202833.3|202888|202838|202880.4|202830.4|20
1731953050000|2024-11-18 18:04:10|202887.8|202837.8|202882.4|202832.4|202887.8|202837.8|202878.2|202828.2|14
1731953060000|2024-11-18 18:04:20|202885.1|202835.1|202881.2|202831.2|202885.5|202835.5|202881|202831|18
1731953070000|2024-11-18 18:04:30|202885.5|202835.5|202875.6|202825.6|202885.5|202835.5|202875.4|202825.4|20
1731953080000|2024-11-18 18:04:40|202876|202826|202874.9|202824.9|202882.5|202832.5|202874.5|202824.5|24
1731953090000|2024-11-18 18:04:50|202880.7|202830.7|202876.9|202826.9|202881.5|202831.5|202873.8|202823.8|22
1731953100000|2024-11-18 18:05:00|202875.1|202825.1|202874.9|202824.9|202881.6|202831.6|202866.3|202816.3|22
1731953110000|2024-11-18 18:05:10|202879.1|202829.1|202877.5|202827.5|202882.5|202832.5|202874.4|202824.4|17
1731953120000|2024-11-18 18:05:20|202877.7|202827.7|202877.3|202827.3|202884.9|202834.9|202863.2|202813.2|19
1731953130000|2024-11-18 18:05:30|202872.4|202822.4|202876.8|202826.8|202880.2|202830.2|202872.2|202822.2|29
1731953140000|2024-11-18 18:05:40|202878.8|202828.8|202879|202829|202880.8|202830.8|202871.1|202821.1|30
1731953150000|2024-11-18 18:05:50|202880.7|202830.7|202871.5|202821.5|202880.7|202830.7|202869.1|202819.1|27
1731953160000|2024-11-18 18:06:00|202874.7|202824.7|202877.2|202827.2|202879.2|202829.2|202869.6|202819.6|20
1731953170000|2024-11-18 18:06:10|202877.7|202827.7|202875.7|202825.7|202878.2|202828.2|202875.7|202825.7|11
1731953180000|2024-11-18 18:06:20|202876.2|202826.2|202871.2|202821.2|202876.7|202826.7|202871.2|202821.2|22
1731953190000|2024-11-18 18:06:30|202873.5|202823.5|202874|202824|202876.8|202826.8|202872.8|202822.8|19
1731953200000|2024-11-18 18:06:40|202874.6|202824.6|202874.3|202824.3|202874.6|202824.6|202874.1|202824.1|4
1731953210000|2024-11-18 18:06:50|202873.7|202823.7|202877.1|202827.1|202877.1|202827.1|202873.2|202823.2|10
1731953220000|2024-11-18 18:07:00|202876.9|202826.9|202880.5|202830.5|202887.4|202837.4|202876.7|202826.7|30
1731953230000|2024-11-18 18:07:10|202882.5|202832.5|202875.7|202825.7|202883.4|202833.4|202875.7|202825.7|22
1731953240000|2024-11-18 18:07:20|202876.2|202826.2|202875.6|202825.6|202877.9|202827.9|202875.1|202825.1|16
1731953250000|2024-11-18 18:07:30|202876.4|202826.4|202875.6|202825.6|202876.7|202826.7|202875.6|202825.6|9
1731953260000|2024-11-18 18:07:40|202889.9|202839.9|202898.5|202848.5|202906.8|202856.8|202889.9|202839.9|12
1731953270000|2024-11-18 18:07:50|202898.7|202848.7|202897.4|202847.4|202901.3|202851.3|202894|202844|12
1731953280000|2024-11-18 18:08:00|202897.5|202847.5|202895.9|202845.9|202897.5|202847.5|202893.5|202843.5|14
1731953290000|2024-11-18 18:08:10|202896|202846|202895.4|202845.4|202896|202846|202895.4|202845.4|6
1731953300000|2024-11-18 18:08:20|202895.9|202845.9|202895.7|202845.7|202896|202846|202895.5|202845.5|7
1731953310000|2024-11-18 18:08:30|202895.5|202845.5|202900.4|202850.4|202900.4|202850.4|202895.4|202845.4|7
1731953320000|2024-11-18 18:08:40|202899.5|202849.5|202898.7|202848.7|202899.5|202849.5|202891.7|202841.7|7
1731953330000|2024-11-18 18:08:50|202898.5|202848.5|202865.8|202815.8|202901.7|202851.7|202855.5|202805.5|15
1731953340000|2024-11-18 18:09:00|202868.7|202818.7|202866.1|202816.1|202868.7|202818.7|202856.1|202806.1|24
1731953350000|2024-11-18 18:09:10|202868.6|202818.6|202865.8|202815.8|202869.6|202819.6|202865.7|202815.7|14
1731953360000|2024-11-18 18:09:20|202865.6|202815.6|202862.2|202812.2|202865.6|202815.6|202860.3|202810.3|25
1731953370000|2024-11-18 18:09:30|202863|202813|202849.1|202799.1|202867.1|202817.1|202847.9|202797.9|21
1731953380000|2024-11-18 18:09:40|202851.5|202801.5|202865.1|202815.1|202866.3|202816.3|202848.6|202798.6|26
1731953390000|2024-11-18 18:09:50|202868.2|202818.2|202857.1|202807.1|202868.2|202818.2|202857.1|202807.1|21
1731953400000|2024-11-18 18:10:00|202857.2|202807.2|202858.7|202808.7|202862.2|202812.2|202853.7|202803.7|20
1731953410000|2024-11-18 18:10:10|202859.1|202809.1|202856.7|202806.7|202859.4|202809.4|202855.2|202805.2|7
1731953420000|2024-11-18 18:10:20|202855.3|202805.3|202864.8|202814.8|202869.4|202819.4|202855.3|202805.3|16
1731953430000|2024-11-18 18:10:30|202862.7|202812.7|202857|202807|202862.7|202812.7|202856.7|202806.7|12
1731953440000|2024-11-18 18:10:40|202854.9|202804.9|202814.7|202764.7|202854.9|202804.9|202806.8|202756.8|27
1731953450000|2024-11-18 18:10:50|202809.9|202759.9|202814.9|202764.9|202814.9|202764.9|202809.9|202759.9|19
1731953460000|2024-11-18 18:11:00|202811.8|202761.8|202817.7|202767.7|202818|202768|202809.6|202759.6|20
1731953470000|2024-11-18 18:11:10|202812.2|202762.2|202815.8|202765.8|202820.3|202770.3|202809.1|202759.1|20
1731953480000|2024-11-18 18:11:20|202815.6|202765.6|202780.5|202730.5|202815.6|202765.6|202775.4|202725.4|26
1731953490000|2024-11-18 18:11:30|202780.3|202730.3|202783.6|202733.6|202784.8|202734.8|202780.3|202730.3|10
1731953500000|2024-11-18 18:11:40|202783.8|202733.8|202781.9|202731.9|202810.1|202742.5|202781.9|202717.3|27
1731953510000|2024-11-18 18:11:50|202786.2|202736.2|202787.4|202737.4|202787.4|202737.4|202780.8|202730.8|15
1731953520000|2024-11-18 18:12:00|202787.8|202737.8|202769.7|202719.7|202788.5|202738.5|202764.1|202714.1|17
1731953530000|2024-11-18 18:12:10|202769.9|202719.9|202697.6|202647.6|202769.9|202719.9|202692.1|202642.1|10
1731953540000|2024-11-18 18:12:20|202697.8|202647.8|202688.6|202638.6|202697.8|202647.8|202680.7|202630.7|7
1731953550000|2024-11-18 18:12:30|202691.7|202641.7|202691|202641|202697.4|202647.4|202690.9|202640.9|14
1731953560000|2024-11-18 18:12:40|202690.9|202640.9|202692.2|202642.2|202716.2|202666.2|202683.9|202633.9|18
1731953570000|2024-11-18 18:12:50|202690.6|202640.6|202689.9|202639.9|202697.8|202647.8|202681.7|202631.7|12
1731953580000|2024-11-18 18:13:00|202689.7|202639.7|202718.3|202668.3|202719.1|202669.1|202689.7|202639.7|18
1731953590000|2024-11-18 18:13:10|202718.2|202668.2|202717.8|202667.8|202718.3|202668.3|202712.8|202662.8|14
1731953600000|2024-11-18 18:13:20|202717.4|202667.4|202701.7|202651.7|202717.4|202667.4|202699.5|202649.5|22
1731953610000|2024-11-18 18:13:30|202701.6|202651.6|202705|202655|202705|202655|202698|202648|20
1731953620000|2024-11-18 18:13:40|202702.4|202652.4|202705.9|202655.9|202708|202658|202702.4|202652.4|26
1731953630000|2024-11-18 18:13:50|202702.8|202652.8|202704.5|202654.5|202718|202668|202702.8|202652.8|22
1731953640000|2024-11-18 18:14:00|202705.9|202655.9|202699.2|202649.2|202709.5|202659.5|202699.2|202649.2|36
1731953650000|2024-11-18 18:14:10|202699.4|202649.4|202716.9|202666.9|202721.5|202671.5|202684.5|202634.5|24
1731953660000|2024-11-18 18:14:20|202717.2|202667.2|202725.8|202675.8|202726.1|202676.1|202716.7|202666.7|11
1731953670000|2024-11-18 18:14:30|202726.1|202676.1|202723.5|202673.5|202726.1|202676.1|202723.5|202673.5|13
1731953680000|2024-11-18 18:14:40|202724.1|202674.1|202723.5|202673.5|202726.7|202676.7|202723.5|202673.5|3
1731953690000|2024-11-18 18:14:50|202723.3|202673.3|202721|202671|202723.3|202673.3|202720.6|202670.6|7
1731953700000|2024-11-18 18:15:00|202720.4|202670.4|202697.4|202647.4|202720.4|202670.4|202688.7|202638.7|14
1731953710000|2024-11-18 18:15:10|202694.1|202644.1|202697|202647|202704.3|202654.3|202693.8|202643.8|27
1731953720000|2024-11-18 18:15:20|202696.8|202646.8|202702.3|202652.3|202705.3|202655.3|202693.3|202643.3|19
1731953730000|2024-11-18 18:15:30|202702.1|202652.1|202702.4|202652.4|202702.5|202652.5|202698.4|202648.4|19
1731953740000|2024-11-18 18:15:40|202702.2|202652.2|202700.9|202650.9|202704|202654|202697.9|202647.9|13
1731953750000|2024-11-18 18:15:50|202700.7|202650.7|202711.5|202661.5|202711.5|202661.5|202700.5|202650.5|14
1731953760000|2024-11-18 18:16:00|202708.8|202658.8|202717.9|202667.9|202719.4|202669.4|202706.4|202656.4|13
1731953770000|2024-11-18 18:16:10|202718.4|202668.4|202717.9|202667.9|202718.4|202668.4|202717.9|202667.9|2
1731953780000|2024-11-18 18:16:20|202721.7|202671.7|202718|202668|202721.7|202671.7|202718|202668|3
1731953790000|2024-11-18 18:16:30|202720.1|202670.1|202720.1|202670.1|202720.1|202670.1|202720.1|202670.1|1
1731953800000|2024-11-18 18:16:40|202716.5|202666.5|202716.5|202666.5|202716.5|202666.5|202715|202665|3
1731953810000|2024-11-18 18:16:50|202714.2|202664.2|202719.2|202669.2|202719.2|202669.2|202714|202664|5
1731953820000|2024-11-18 18:17:00|202716.9|202666.9|202716.9|202666.9|202716.9|202666.9|202716.9|202666.9|1
1731953840000|2024-11-18 18:17:20|202719.5|202669.5|202743.5|202693.5|202743.5|202693.5|202719.5|202669.5|5
1731953850000|2024-11-18 18:17:30|202743.3|202693.3|202737.5|202687.5|202743.3|202693.3|202734.2|202684.2|17
1731953860000|2024-11-18 18:17:40|202734.7|202684.7|202739.6|202689.6|202739.6|202689.6|202734.7|202684.7|2
1731953870000|2024-11-18 18:17:50|202739.4|202689.4|202712.5|202662.5|202739.4|202689.4|202710.9|202660.9|7
1731953880000|2024-11-18 18:18:00|202714.9|202664.9|202723.1|202673.1|202730.3|202680.3|202714.5|202664.5|20
1731953890000|2024-11-18 18:18:10|202725.1|202675.1|202724.4|202674.4|202725.1|202675.1|202723.9|202673.9|10
1731953900000|2024-11-18 18:18:20|202724.2|202674.2|202714.7|202664.7|202724.2|202674.2|202714.7|202664.7|4
1731953910000|2024-11-18 18:18:30|202714.3|202664.3|202712.3|202662.3|202715.5|202665.5|202708|202658|9
1731953920000|2024-11-18 18:18:40|202714.8|202664.8|202714.5|202664.5|202715.4|202665.4|202714.5|202664.5|9
1731953930000|2024-11-18 18:18:50|202714.8|202664.8|202713|202663|202715.3|202665.3|202712.8|202662.8|5
1731953940000|2024-11-18 18:19:00|202715|202665|202714|202664|202715|202665|202713|202663|7
1731953950000|2024-11-18 18:19:10|202713|202663|202703.9|202653.9|202713|202663|202694.6|202644.6|15
1731953960000|2024-11-18 18:19:20|202704.9|202654.9|202700.3|202650.3|202706.7|202656.7|202698.4|202648.4|23
1731953970000|2024-11-18 18:19:30|202700|202650|202703.5|202653.5|202704|202654|202696.9|202646.9|23
1731953980000|2024-11-18 18:19:40|202704.1|202654.1|202720.5|202670.5|202720.5|202670.5|202701.1|202651.1|29
1731953990000|2024-11-18 18:19:50|202720.7|202670.7|202716|202666|202720.7|202670.7|202716|202666|12
1731954000000|2024-11-18 18:20:00|202719.9|202669.9|202721.2|202671.2|202721.2|202671.2|202719.9|202669.9|3
1731954010000|2024-11-18 18:20:10|202719.2|202669.2|202718.9|202668.9|202719.2|202669.2|202718.5|202668.5|16
1731954020000|2024-11-18 18:20:20|202719|202669|202712.8|202662.8|202721|202671|202707.1|202657.1|13
1731954030000|2024-11-18 18:20:30|202709.8|202659.8|202685.6|202635.6|202709.8|202659.8|202681.3|202631.3|18
1731954040000|2024-11-18 18:20:40|202685.3|202635.3|202685.4|202635.4|202685.6|202635.6|202684.9|202634.9|8
1731954050000|2024-11-18 18:20:50|202685.2|202635.2|202688.1|202638.1|202688.6|202638.6|202685.2|202635.2|17
1731954060000|2024-11-18 18:21:00|202688.3|202638.3|202688|202638|202688.3|202638.3|202685.1|202635.1|10
1731954070000|2024-11-18 18:21:10|202688.5|202638.5|202688|202638|202688.6|202638.6|202687.8|202637.8|8
1731954080000|2024-11-18 18:21:20|202687.6|202637.6|202685.8|202635.8|202688|202638|202685.7|202635.7|12
1731954090000|2024-11-18 18:21:30|202683.5|202633.5|202685.6|202635.6|202685.6|202635.6|202683.2|202633.2|5
1731954100000|2024-11-18 18:21:40|202687.8|202637.8|202700.9|202650.9|202706|202656|202687.8|202637.8|23
1731954110000|2024-11-18 18:21:50|202700.7|202650.7|202685.7|202635.7|202709.2|202659.2|202682.7|202632.7|21
1731954120000|2024-11-18 18:22:00|202685.4|202635.4|202673.8|202623.8|202685.9|202635.9|202671.8|202621.8|18
1731954130000|2024-11-18 18:22:10|202673.6|202623.6|202679.5|202629.5|202679.5|202629.5|202672.8|202622.8|10
1731954140000|2024-11-18 18:22:20|202679.2|202629.2|202588.6|202538.6|202679.5|202629.5|202584.5|202534.5|14
1731954150000|2024-11-18 18:22:30|202566.7|202516.7|202560.5|202510.5|202566.7|202516.7|202553.5|202503.5|8
1731954160000|2024-11-18 18:22:40|202563.1|202513.1|202540.2|202490.2|202563.1|202513.1|202531.8|202481.8|20
1731954170000|2024-11-18 18:22:50|202540.9|202490.9|202545.5|202495.5|202545.5|202495.5|202532.8|202482.8|12
1731954180000|2024-11-18 18:23:00|202546.7|202496.7|202549.9|202499.9|202551.1|202501.1|202546.7|202496.7|6
1731954190000|2024-11-18 18:23:10|202549.5|202499.5|202557.4|202507.4|202557.4|202507.4|202545.6|202495.6|19
1731954200000|2024-11-18 18:23:20|202557.7|202507.7|202542.9|202492.9|202557.7|202507.7|202542.9|202492.9|15
1731954210000|2024-11-18 18:23:30|202546.5|202496.5|202553.3|202503.3|202553.3|202503.3|202546.4|202496.4|9
1731954220000|2024-11-18 18:23:40|202553.5|202503.5|202536|202486|202553.5|202503.5|202534.3|202484.3|8
1731954230000|2024-11-18 18:23:50|202514.2|202464.2|202519|202469|202519.6|202469.6|202514.2|202464.2|20
1731954240000|2024-11-18 18:24:00|202518.6|202468.6|202523.2|202473.2|202524|202474|202518.6|202468.6|15
1731954250000|2024-11-18 18:24:10|202522.9|202472.9|202520.7|202470.7|202523|202473|202520.7|202470.7|13
1731954260000|2024-11-18 18:24:20|202523|202473|202523.4|202473.4|202523.4|202473.4|202519.1|202469.1|11
1731954270000|2024-11-18 18:24:30|202521.4|202471.4|202523.8|202473.8|202528|202478|202519.4|202469.4|6
1731954280000|2024-11-18 18:24:40|202520.7|202470.7|202523.5|202473.5|202523.5|202473.5|202520.2|202470.2|4
1731954290000|2024-11-18 18:24:50|202524.5|202474.5|202523.8|202473.8|202524.6|202474.6|202523.5|202473.5|5
1731954300000|2024-11-18 18:25:00|202524.3|202474.3|202523.8|202473.8|202524.3|202474.3|202523.8|202473.8|2
1731954310000|2024-11-18 18:25:10|202524.6|202474.6|202523.8|202473.8|202526.7|202476.7|202523.8|202473.8|13
1731954320000|2024-11-18 18:25:20|202524.7|202474.7|202526.2|202476.2|202527.3|202477.3|202524.7|202474.7|7
1731954330000|2024-11-18 18:25:30|202528.7|202478.7|202528.4|202478.4|202528.7|202478.7|202528.4|202478.4|2
1731954340000|2024-11-18 18:25:40|202526.2|202476.2|202526.2|202476.2|202528.6|202478.6|202526.2|202476.2|9
1731954350000|2024-11-18 18:25:50|202528.3|202478.3|202578.7|202488.7|202578.7|202510.7|202526.2|202476.2|14
1731954360000|2024-11-18 18:26:00|202575.9|202485.9|202575.9|202485.9|202575.9|202485.9|202575.9|202485.9|1
1731954370000|2024-11-18 18:26:10|202578|202488|202575.8|202485.8|202578|202488|202575.8|202485.8|2
1731954380000|2024-11-18 18:26:20|202576.8|202486.8|202557.6|202507.6|202583|202517.8|202557.6|202486.8|15
1731954390000|2024-11-18 18:26:30|202554.2|202504.2|202562.6|202472.6|202576.4|202504.2|202554.2|202472.6|5
1731954400000|2024-11-18 18:26:40|202563.2|202473.2|202562.1|202472.1|202564.4|202474.4|202560|202470|18
1731954410000|2024-11-18 18:26:50|202563.4|202473.4|202544|202494|202563.4|202499.1|202541.1|202469.8|21
1731954420000|2024-11-18 18:27:00|202545.2|202495.2|202537.1|202487.1|202550|202500|202537.1|202487.1|14
1731954430000|2024-11-18 18:27:10|202540.6|202490.6|202535.5|202485.5|202549.4|202499.4|202535.5|202485.5|7
1731954440000|2024-11-18 18:27:20|202531|202481|202516.5|202466.5|202531|202481|202516.5|202466.5|5
1731954450000|2024-11-18 18:27:30|202520.1|202470.1|202471.1|202421.1|202520.3|202470.3|202467.7|202417.7|18
1731954460000|2024-11-18 18:27:40|202468.6|202418.6|202465.7|202415.7|202472.2|202422.2|202465.3|202415.3|15
1731954470000|2024-11-18 18:27:50|202465.6|202415.6|202501.4|202411.4|202502.6|202432.8|202465.4|202406.3|22
1731954480000|2024-11-18 18:28:00|202498.4|202408.4|202496.3|202406.3|202501.7|202430.1|202477.3|202403.6|26
1731954490000|2024-11-18 18:28:10|202511.5|202421.5|202458.2|202368.2|202511.5|202421.5|202458.2|202368.2|11
1731954500000|2024-11-18 18:28:20|202458|202368|202457.7|202367.7|202459.2|202369.2|202455|202365|6
1731954510000|2024-11-18 18:28:30|202457.5|202367.5|202459.2|202369.2|202459.2|202369.2|202455|202365|8
1731954520000|2024-11-18 18:28:40|202455|202365|202443.4|202353.4|202456.4|202366.4|202443.4|202353.4|8
1731954530000|2024-11-18 18:28:50|202443.5|202353.5|202446.1|202356.1|202446.2|202356.2|202440.4|202350.4|17
1731954540000|2024-11-18 18:29:00|202440.5|202350.5|202435.2|202345.2|202442|202352|202434.5|202344.5|12
1731954550000|2024-11-18 18:29:10|202441.3|202351.3|202419.7|202329.7|202441.3|202351.3|202418.7|202328.7|14
1731954560000|2024-11-18 18:29:20|202420.2|202330.2|202416.4|202326.4|202420.2|202330.2|202416.4|202326.4|7
1731954570000|2024-11-18 18:29:30|202418|202328|202395.5|202305.5|202423.3|202333.3|202353.4|202299.9|16
1731954580000|2024-11-18 18:29:40|202397.5|202307.5|202402.4|202312.4|202402.4|202312.4|202394|202304|10
1731954590000|2024-11-18 18:29:50|202398.4|202308.4|202413.9|202323.9|202414.7|202324.7|202394.3|202304.3|30
1731954600000|2024-11-18 18:30:00|202412.9|202322.9|202392|202302|202412.9|202322.9|202388|202298|19
1731954610000|2024-11-18 18:30:10|202396|202306|202408.6|202358.6|202419.8|202358.6|202388.4|202306|29
1731954620000|2024-11-18 18:30:20|202402.9|202352.9|202400.8|202310.8|202404.4|202354.4|202381|202308.9|18
1731954630000|2024-11-18 18:30:30|202373.4|202323.4|202382.6|202332.6|202403.1|202335.9|202373.2|202310.1|16
1731954640000|2024-11-18 18:30:40|202385.9|202335.9|202385.4|202335.4|202387.4|202337.4|202371|202321|14
1731954650000|2024-11-18 18:30:50|202383.1|202333.1|202377.6|202327.6|202387|202337|202375.7|202325.7|17
1731954660000|2024-11-18 18:31:00|202380.2|202330.2|202376.1|202326.1|202380.2|202330.2|202373.9|202323.9|11
1731954670000|2024-11-18 18:31:10|202376.8|202326.8|202382.8|202332.8|202385.3|202335.3|202376.8|202326.8|9
1731954680000|2024-11-18 18:31:20|202381|202331|202334.3|202284.3|202381.7|202331.7|202334.3|202284.3|23
1731954690000|2024-11-18 18:31:30|202332.2|202282.2|202305.5|202255.5|202332.2|202282.2|202286.6|202236.6|19
1731954700000|2024-11-18 18:31:40|202305.4|202255.4|202242.4|202192.4|202305.4|202255.4|202239.5|202189.5|17
1731954710000|2024-11-18 18:31:50|202239.4|202189.4|202168.5|202118.5|202242.6|202192.6|202168.5|202118.5|22
1731954720000|2024-11-18 18:32:00|202165.2|202115.2|202172.5|202122.5|202185|202135|202128.3|202078.3|33
1731954730000|2024-11-18 18:32:10|202166.8|202116.8|202196.8|202146.8|202201.7|202151.7|202166.8|202116.8|26
1731954740000|2024-11-18 18:32:20|202196.5|202146.5|202153|202103|202197.1|202147.1|202151.5|202101.5|23
1731954750000|2024-11-18 18:32:30|202155.5|202105.5|202189.9|202139.9|202196.4|202146.4|202155.5|202105.5|24
1731954760000|2024-11-18 18:32:40|202190.2|202140.2|202146.7|202096.7|202194.4|202144.4|202130.7|202080.7|28
1731954770000|2024-11-18 18:32:50|202146.8|202096.8|202151.6|202101.6|202165|202115|202145.5|202095.5|21
1731954780000|2024-11-18 18:33:00|202151.7|202101.7|202183.5|202133.5|202186.4|202136.4|202150.9|202100.9|22
1731954790000|2024-11-18 18:33:10|202183.3|202133.3|202185.3|202135.3|202186|202136|202182.2|202132.2|15
1731954800000|2024-11-18 18:33:20|202186.4|202136.4|202185.8|202135.8|202186.4|202136.4|202184|202134|15
1731954810000|2024-11-18 18:33:30|202186.1|202136.1|202181.7|202131.7|202186.6|202136.6|202181.7|202131.7|24
1731954820000|2024-11-18 18:33:40|202181|202131|202173.3|202123.3|202185|202135|202173.2|202123.2|24
1731954830000|2024-11-18 18:33:50|202176.1|202126.1|202206.1|202156.1|202206.3|202156.3|202176.1|202126.1|29
1731954840000|2024-11-18 18:34:00|202222.9|202172.9|202233.3|202183.3|202234|202184|202222.9|202172.9|18
1731954850000|2024-11-18 18:34:10|202233.6|202183.6|202234.9|202184.9|202236.5|202186.5|202233.3|202183.3|10
1731954860000|2024-11-18 18:34:20|202234.7|202184.7|202228.2|202178.2|202234.7|202184.7|202225.2|202175.2|16
1731954870000|2024-11-18 18:34:30|202228.4|202178.4|202228.7|202178.7|202228.9|202178.9|202227.4|202177.4|14
1731954880000|2024-11-18 18:34:40|202228.9|202178.9|202258.6|202208.6|202265.3|202215.3|202228.9|202178.9|20
1731954890000|2024-11-18 18:34:50|202256.1|202206.1|202261.5|202211.5|202263.9|202213.9|202255.9|202205.9|11
1731954900000|2024-11-18 18:35:00|202259.3|202209.3|202244.1|202194.1|202262.7|202212.7|202240.1|202190.1|19
1731954910000|2024-11-18 18:35:10|202243.9|202193.9|202245.4|202195.4|202250.1|202200.1|202243.3|202193.3|32
1731954920000|2024-11-18 18:35:20|202245.6|202195.6|202308.4|202258.4|202308.4|202258.4|202242.8|202192.8|21
1731954930000|2024-11-18 18:35:30|202308.2|202258.2|202288.6|202238.6|202309.2|202259.2|202278.4|202228.4|16
1731954940000|2024-11-18 18:35:40|202287.7|202237.7|202268.7|202218.7|202305.5|202255.5|202252.3|202202.3|18
1731954950000|2024-11-18 18:35:50|202268.9|202218.9|202266.4|202216.4|202269.5|202219.5|202266|202216|17
1731954960000|2024-11-18 18:36:00|202266.5|202216.5|202263.7|202173.7|202302.1|202252.1|202239.2|202171.7|21
1731954970000|2024-11-18 18:36:10|202235.8|202185.8|202236.6|202186.6|202260.5|202199.2|202233|202170.5|26
1731954980000|2024-11-18 18:36:20|202236.5|202186.5|202240.1|202190.1|202244.5|202194.5|202236.5|202186.5|17
1731954990000|2024-11-18 18:36:30|202240.2|202190.2|202259.2|202209.2|202264.4|202214.4|202240.2|202190.2|9
1731955000000|2024-11-18 18:36:40|202255.4|202205.4|202268.8|202218.8|202268.8|202218.8|202253.7|202203.7|10
1731955010000|2024-11-18 18:36:50|202266.1|202216.1|202266.1|202216.1|202268.6|202218.6|202265.9|202215.9|12
1731955020000|2024-11-18 18:37:00|202268.7|202218.7|202265.8|202215.8|202283.3|202233.3|202258.8|202208.8|26
1731955030000|2024-11-18 18:37:10|202265.7|202215.7|202264.8|202214.8|202267.6|202217.6|202262.6|202212.6|16
1731955040000|2024-11-18 18:37:20|202264.5|202214.5|202264.8|202214.8|202265|202215|202260.5|202210.5|14
1731955050000|2024-11-18 18:37:30|202264.6|202214.6|202265.5|202215.5|202268|202218|202260.8|202210.8|7
1731955060000|2024-11-18 18:37:40|202265.4|202215.4|202253.9|202203.9|202265.4|202215.4|202246.1|202196.1|23
1731955070000|2024-11-18 18:37:50|202256.1|202206.1|202228.1|202178.1|202273.1|202223.1|202220.1|202170.1|24
1731955080000|2024-11-18 18:38:00|202227.7|202177.7|202228.2|202178.2|202228.4|202178.4|202225.9|202175.9|15
1731955090000|2024-11-18 18:38:10|202228.4|202178.4|202233.9|202183.9|202238.6|202188.6|202228.4|202178.4|9
1731955100000|2024-11-18 18:38:20|202233.5|202183.5|202232.1|202182.1|202235.9|202185.9|202231.6|202181.6|12
1731955110000|2024-11-18 18:38:30|202231.9|202181.9|202318.4|202268.4|202341.5|202271.3|202231.9|202181.9|17
1731955120000|2024-11-18 18:38:40|202342.1|202292.1|202329.7|202239.7|202347.9|202297.9|202300.7|202230.7|20
1731955130000|2024-11-18 18:38:50|202329.9|202239.9|202311.5|202261.5|202333.9|202261.6|202311.5|202239.9|14
1731955140000|2024-11-18 18:39:00|202311.7|202261.7|202308.9|202258.9|202316.3|202266.3|202308.6|202258.6|18
1731955150000|2024-11-18 18:39:10|202308.8|202258.8|202306.9|202256.9|202308.8|202258.8|202306.3|202256.3|21
1731955160000|2024-11-18 18:39:20|202306.7|202256.7|202288.9|202238.9|202307|202257|202288.9|202238.9|15
1731955170000|2024-11-18 18:39:30|202288.2|202238.2|202289.5|202239.5|202292.3|202242.3|202288.2|202238.2|21
1731955180000|2024-11-18 18:39:40|202286.6|202236.6|202271.1|202221.1|202286.6|202236.6|202268.6|202218.6|14
1731955190000|2024-11-18 18:39:50|202271.2|202221.2|202269.5|202219.5|202271.2|202221.2|202268.8|202218.8|7
1731955200000|2024-11-18 18:40:00|202272.1|202222.1|202300.8|202250.8|202304.1|202254.1|202269.9|202219.9|16
1731955210000|2024-11-18 18:40:10|202300.9|202250.9|202301|202251|202303.7|202253.7|202300.7|202250.7|9
1731955220000|2024-11-18 18:40:20|202298|202248|202308.5|202258.5|202308.6|202258.6|202296.3|202246.3|16
1731955230000|2024-11-18 18:40:30|202306.2|202256.2|202307.7|202257.7|202309.6|202259.6|202305.8|202255.8|12
1731955240000|2024-11-18 18:40:40|202307.5|202257.5|202307.1|202257.1|202307.6|202257.6|202305|202255|21
1731955250000|2024-11-18 18:40:50|202310.1|202260.1|202310.1|202260.1|202323.5|202273.5|202310.1|202260.1|16
1731955260000|2024-11-18 18:41:00|202309.9|202259.9|202295.4|202245.4|202312.4|202262.4|202295.4|202245.4|23
1731955270000|2024-11-18 18:41:10|202292.4|202242.4|202264|202214|202292.4|202242.4|202253.2|202203.2|16
1731955280000|2024-11-18 18:41:20|202266.7|202216.7|202291.3|202241.3|202316.4|202266.4|202266.7|202216.7|25
1731955290000|2024-11-18 18:41:30|202287.3|202237.3|202296.4|202246.4|202311.5|202261.5|202287.3|202237.3|10
1731955300000|2024-11-18 18:41:40|202299|202249|202306.9|202256.9|202316.4|202266.4|202299|202249|14
1731955310000|2024-11-18 18:41:50|202309.1|202259.1|202296.9|202246.9|202309.8|202259.8|202296.9|202246.9|15
1731955330000|2024-11-18 18:42:10|202296.8|202246.8|202288.2|202238.2|202296.8|202246.8|202287.5|202237.5|11
1731955340000|2024-11-18 18:42:20|202290.6|202240.6|202309.5|202259.5|202309.5|202259.5|202276.4|202226.4|16
1731955350000|2024-11-18 18:42:30|202306.3|202256.3|202304.7|202254.7|202309.6|202259.6|202299.1|202249.1|23
1731955360000|2024-11-18 18:42:40|202306.6|202256.6|202306.3|202256.3|202306.6|202256.6|202298.8|202248.8|15
1731955370000|2024-11-18 18:42:50|202306.5|202256.5|202293.4|202243.4|202306.5|202256.5|202292.1|202242.1|15
1731955380000|2024-11-18 18:43:00|202292|202242|202305.5|202255.5|202305.7|202255.7|202289.3|202239.3|31
1731955390000|2024-11-18 18:43:10|202299.5|202249.5|202297.5|202247.5|202300.2|202250.2|202294.9|202244.9|21
1731955400000|2024-11-18 18:43:20|202297.1|202247.1|202297.3|202247.3|202303.4|202253.4|202294|202244|19
1731955410000|2024-11-18 18:43:30|202297.1|202247.1|202316.1|202266.1|202322.5|202272.5|202293.8|202243.8|24
1731955420000|2024-11-18 18:43:40|202316.6|202266.6|202325.6|202275.6|202327|202277|202316.6|202266.6|19
1731955430000|2024-11-18 18:43:50|202316.1|202266.1|202324.1|202274.1|202325.5|202275.5|202315.1|202265.1|37
1731955440000|2024-11-18 18:44:00|202321.5|202271.5|202342.2|202292.2|202345.7|202295.7|202317.6|202267.6|22
1731955450000|2024-11-18 18:44:10|202344.6|202294.6|202367.3|202317.3|202378.8|202328.8|202344.6|202294.6|8
1731955460000|2024-11-18 18:44:20|202367.4|202317.4|202367.8|202317.8|202370.4|202320.4|202367.4|202317.4|12
1731955470000|2024-11-18 18:44:30|202368|202318|202370.7|202320.7|202377.8|202327.8|202366.7|202316.7|11
1731955480000|2024-11-18 18:44:40|202396.7|202306.7|202400.5|202310.5|202401.5|202311.5|202395|202305|20
1731955490000|2024-11-18 18:44:50|202395.7|202305.7|202399|202309|202404.7|202314.7|202395|202305|19
1731955500000|2024-11-18 18:45:00|202399.4|202309.4|202428.3|202338.3|202433.4|202343.4|202394.9|202304.9|35
1731955510000|2024-11-18 18:45:10|202427|202337|202429.4|202339.4|202431.3|202341.3|202423.1|202333.1|32
1731955520000|2024-11-18 18:45:20|202430|202340|202426.9|202336.9|202438.5|202348.5|202423.9|202333.9|33
1731955530000|2024-11-18 18:45:30|202411|202321|202405.8|202315.8|202411.4|202321.4|202401.2|202311.2|9
1731955540000|2024-11-18 18:45:40|202407.8|202317.8|202427.4|202337.4|202431.4|202341.4|202407.8|202317.8|24
1731955550000|2024-11-18 18:45:50|202427.1|202337.1|202379.8|202289.8|202427.1|202337.1|202378.9|202288.9|24
1731955560000|2024-11-18 18:46:00|202380.1|202290.1|202333|202243|202382.3|202292.3|202333|202243|23
1731955570000|2024-11-18 18:46:10|202327.4|202237.4|202324.8|202234.8|202327.4|202237.4|202324.8|202234.8|10
1731955580000|2024-11-18 18:46:20|202325.2|202235.2|202325.2|202235.2|202325.5|202235.5|202324.8|202234.8|18
1731955590000|2024-11-18 18:46:30|202325.5|202235.5|202332.4|202242.4|202332.7|202242.7|202324.8|202234.8|30
1731955600000|2024-11-18 18:46:40|202330.6|202240.6|202329|202239|202331.2|202241.2|202327|202237|35
1731955610000|2024-11-18 18:46:50|202329.6|202239.6|202329.6|202239.6|202331.3|202241.3|202328.3|202238.3|29
1731955620000|2024-11-18 18:47:00|202328.9|202238.9|202327.7|202237.7|202332|202242|202325.4|202235.4|27
1731955630000|2024-11-18 18:47:10|202326|202236|202371.7|202281.7|202378.4|202288.4|202325.4|202235.4|28
1731955640000|2024-11-18 18:47:20|202372|202282|202390|202300|202391.4|202301.4|202367.1|202277.1|27
1731955650000|2024-11-18 18:47:30|202390.4|202300.4|202389.9|202299.9|202393|202303|202384.2|202294.2|25
1731955660000|2024-11-18 18:47:40|202387.7|202297.7|202367|202277|202390.8|202300.8|202366.2|202276.2|21
1731955670000|2024-11-18 18:47:50|202368.7|202278.7|202349.8|202259.8|202368.7|202278.7|202345.1|202255.1|12
1731955680000|2024-11-18 18:48:00|202351.4|202261.4|202292.1|202242.1|202351.4|202294.1|202292.1|202242.1|24
1731955690000|2024-11-18 18:48:10|202291|202241|202286.2|202236.2|202294|202244|202279.7|202229.7|35
1731955700000|2024-11-18 18:48:20|202285.9|202235.9|202287.7|202237.7|202290.9|202240.9|202281.2|202231.2|34
1731955710000|2024-11-18 18:48:30|202290.7|202240.7|202299.3|202249.3|202303|202253|202283.1|202233.1|27
1731955740000|2024-11-18 18:49:00|202297|202247|202294.7|202244.7|202304|202254|202293|202243|15
1731955750000|2024-11-18 18:49:10|202238.6|202188.6|202220.5|202170.5|202247.8|202197.8|202217.1|202167.1|39
1731955760000|2024-11-18 18:49:20|202221.9|202171.9|202229|202179|202229.4|202179.4|202218.8|202168.8|36
1731955770000|2024-11-18 18:49:30|202223.8|202173.8|202238.5|202188.5|202246|202196|202221.5|202171.5|30
1731955780000|2024-11-18 18:49:40|202232.7|202182.7|202235.2|202185.2|202240|202190|202228.7|202178.7|26
1731955790000|2024-11-18 18:49:50|202239.9|202189.9|202246.7|202196.7|202259|202209|202226.2|202176.2|29
1731955800000|2024-11-18 18:50:00|202247.6|202197.6|202245.8|202195.8|202248.9|202198.9|202241.1|202191.1|21
1731955810000|2024-11-18 18:50:10|202241.5|202191.5|202218.4|202168.4|202264|202196.5|202209|202159|23
1731955820000|2024-11-18 18:50:20|202218.7|202168.7|202166.5|202116.5|202218.7|202168.7|202166.5|202116.5|20
1731955830000|2024-11-18 18:50:30|202178.1|202128.1|202192.4|202102.4|202197.7|202128.1|202178.1|202099.6|18
1731955840000|2024-11-18 18:50:40|202189.4|202099.4|202139.7|202089.7|202195.8|202105.8|202138|202088|15
1731955850000|2024-11-18 18:50:50|202140.6|202090.6|202157.8|202067.8|202164.5|202090.6|202140.6|202067.8|16
1731955860000|2024-11-18 18:51:00|202159.8|202069.8|202160.9|202070.9|202160.9|202070.9|202157.2|202067.2|10
1731955870000|2024-11-18 18:51:10|202161.1|202071.1|202140.7|202050.7|202163.3|202073.3|202115.7|202028.4|28
1731955880000|2024-11-18 18:51:20|202140.9|202050.9|202144.4|202054.4|202144.7|202054.7|202139.4|202049.4|16
1731955890000|2024-11-18 18:51:30|202141.5|202051.5|202140.7|202050.7|202142.4|202052.4|202137.4|202047.4|21
1731955900000|2024-11-18 18:51:40|202138.7|202048.7|202139.9|202049.9|202146.7|202056.7|202138.7|202048.7|28
1731955910000|2024-11-18 18:51:50|202139.6|202049.6|202142.3|202052.3|202142.9|202052.9|202139.3|202049.3|17
1731955920000|2024-11-18 18:52:00|202142.2|202052.2|202142.6|202052.6|202145.3|202055.3|202142.2|202052.2|7
1731955930000|2024-11-18 18:52:10|202144.4|202054.4|202141.7|202051.7|202160.3|202077.1|202122|202051.7|8
1731955940000|2024-11-18 18:52:20|202142.9|202052.9|202123.7|202073.7|202146.4|202077.4|202123.7|202051.7|21
1731955950000|2024-11-18 18:52:30|202123.5|202073.5|202122.9|202072.9|202134.6|202084.6|202122.2|202072.2|13
1731955960000|2024-11-18 18:52:40|202122.6|202072.6|202126.5|202076.5|202129|202079|202122.6|202072.6|10
1731955970000|2024-11-18 18:52:50|202128|202078|202111.8|202061.8|202129.4|202079.4|202106.5|202056.5|14
1731955980000|2024-11-18 18:53:00|202111.9|202061.9|202111.8|202061.8|202112.6|202062.6|202111.8|202061.8|7
1731955990000|2024-11-18 18:53:10|202110.1|202060.1|202110.1|202060.1|202110.1|202060.1|202110.1|202060.1|1
1731956000000|2024-11-18 18:53:20|202109.4|202059.4|202166.8|202116.8|202171.7|202121.7|202109.4|202059.4|14
1731956010000|2024-11-18 18:53:30|202167.2|202117.2|202174.5|202124.5|202177.9|202127.9|202167.1|202117.1|13
1731956020000|2024-11-18 18:53:40|202174.6|202124.6|202189.5|202139.5|202190|202140|202174.5|202124.5|16
1731956030000|2024-11-18 18:53:50|202189.1|202139.1|202186.1|202136.1|202189.5|202139.5|202185.7|202135.7|22
1731956040000|2024-11-18 18:54:00|202185.9|202135.9|202172.7|202122.7|202186.2|202136.2|202172.7|202122.7|22
1731956050000|2024-11-18 18:54:10|202166.8|202116.8|202152.2|202102.2|202166.8|202116.8|202150.5|202100.5|8
1731956060000|2024-11-18 18:54:20|202150.4|202100.4|202150.5|202100.5|202153|202103|202150.4|202100.4|4
1731956070000|2024-11-18 18:54:30|202152.4|202102.4|202152.1|202102.1|202152.4|202102.4|202149.9|202099.9|6
1731956080000|2024-11-18 18:54:40|202150.4|202100.4|202150.4|202100.4|202150.4|202100.4|202150.4|202100.4|1
1731956110000|2024-11-18 18:55:10|202155.8|202105.8|202152.4|202102.4|202155.8|202105.8|202152.4|202102.4|2
1731956120000|2024-11-18 18:55:20|202155.7|202105.7|202187.8|202137.8|202217.7|202167.7|202155.7|202105.7|24
1731956130000|2024-11-18 18:55:30|202186.5|202136.5|202218.3|202168.3|202230.9|202180.9|202180.3|202130.3|21
1731956140000|2024-11-18 18:55:40|202218.6|202168.6|202217.4|202167.4|202221.8|202171.8|202205.1|202155.1|20
1731956150000|2024-11-18 18:55:50|202216.5|202166.5|202203.3|202153.3|202217.7|202167.7|202203.3|202153.3|15
1731956160000|2024-11-18 18:56:00|202203|202153|202210|202160|202216.2|202166.2|202203|202153|20
1731956170000|2024-11-18 18:56:10|202203.6|202153.6|202183.6|202133.6|202208.4|202158.4|202180.4|202130.4|27
1731956180000|2024-11-18 18:56:20|202181.6|202131.6|202177.5|202127.5|202181.7|202131.7|202175.1|202125.1|23
1731956190000|2024-11-18 18:56:30|202179.8|202129.8|202181.1|202131.1|202181.8|202131.8|202177.2|202127.2|20
1731956200000|2024-11-18 18:56:40|202175.6|202125.6|202179.5|202129.5|202181.5|202131.5|202175.6|202125.6|10
1731956210000|2024-11-18 18:56:50|202178|202128|202178.3|202128.3|202178.5|202128.5|202176.8|202126.8|6
1731956220000|2024-11-18 18:57:00|202179.6|202129.6|202179.6|202129.6|202179.6|202129.6|202179.6|202129.6|1
1731956230000|2024-11-18 18:57:10|202178.4|202128.4|202152.3|202102.3|202178.4|202128.4|202147.2|202097.2|15
1731956240000|2024-11-18 18:57:20|202150.4|202100.4|202153.1|202103.1|202153.3|202103.3|202150.4|202100.4|4
1731956250000|2024-11-18 18:57:30|202152.9|202102.9|202151.3|202101.3|202152.9|202102.9|202151|202101|3
1731956260000|2024-11-18 18:57:40|202152.8|202102.8|202152|202102|202152.8|202102.8|202150.6|202100.6|6
1731956270000|2024-11-18 18:57:50|202150.4|202100.4|202151.8|202101.8|202151.8|202101.8|202150.4|202100.4|2
1731956280000|2024-11-18 18:58:00|202152|202102|202181.8|202131.8|202182.7|202132.7|202152|202102|13
1731956290000|2024-11-18 18:58:10|202182|202132|202187.5|202137.5|202188.8|202138.8|202168.3|202118.3|28
1731956300000|2024-11-18 18:58:20|202188.4|202138.4|202207.6|202157.6|202215.2|202165.2|202187.9|202137.9|21
1731956310000|2024-11-18 18:58:30|202208.7|202158.7|202208.5|202158.5|202220.3|202170.3|202207.2|202157.2|21
1731956320000|2024-11-18 18:58:40|202206.7|202156.7|202236|202146|202240.4|202172.2|202204.9|202146|16
1731956330000|2024-11-18 18:58:50|202239.7|202149.7|202233|202143|202239.7|202149.7|202231.9|202141.9|9
1731956340000|2024-11-18 18:59:00|202233.5|202143.5|202231.8|202141.8|202236.2|202146.2|202231.1|202141.1|11
1731956350000|2024-11-18 18:59:10|202229.4|202139.4|202217.9|202167.9|202229.4|202168.1|202175.3|202106.1|28
1731956360000|2024-11-18 18:59:20|202218.2|202168.2|202220.2|202170.2|202223.1|202173.1|202217.7|202167.7|8
1731956370000|2024-11-18 18:59:30|202217.5|202167.5|202218.9|202168.9|202219.2|202169.2|202217.2|202167.2|13
1731956380000|2024-11-18 18:59:40|202219|202169|202214.1|202164.1|202222.8|202172.8|202212.8|202162.8|8
1731956390000|2024-11-18 18:59:50|202216.7|202166.7|202239.8|202149.8|202245|202167.1|202214.3|202149.7|11
1731956400000|2024-11-18 19:00:00|202238|202148|202232.7|202142.7|202238|202148|202232.7|202142.7|10
1731956410000|2024-11-18 19:00:10|202234.9|202144.9|202237.4|202147.4|202242.5|202162.8|202209.7|202143.2|24
1731956420000|2024-11-18 19:00:20|202239|202149|202236.4|202146.4|202239.9|202149.9|202236.1|202146.1|14
1731956430000|2024-11-18 19:00:30|202236.1|202146.1|202235.6|202145.6|202243.8|202153.8|202232.6|202142.6|21
1731956440000|2024-11-18 19:00:40|202235.2|202145.2|202235.3|202145.3|202235.6|202145.6|202235.2|202145.2|17
1731956450000|2024-11-18 19:00:50|202235.8|202145.8|202234.5|202144.5|202243.5|202153.5|202231.3|202141.3|21
1731956460000|2024-11-18 19:01:00|202231.2|202141.2|202213.7|202123.7|202233.4|202143.4|202210.3|202120.3|22
1731956470000|2024-11-18 19:01:10|202213.8|202123.8|202210.8|202120.8|202213.8|202123.8|202205.2|202115.2|32
1731956480000|2024-11-18 19:01:20|202211|202121|202217.1|202167.1|202222.9|202172.9|202208.6|202118.6|27
1731956490000|2024-11-18 19:01:30|202213|202163|202236.5|202146.5|202236.7|202167.7|202212.5|202146.5|16
1731956500000|2024-11-18 19:01:40|202237.9|202147.9|202284.9|202194.9|202288.9|202198.9|202237.9|202147.9|14
1731956510000|2024-11-18 19:01:50|202284.7|202194.7|202292.2|202202.2|202295.5|202205.5|202284|202194|15
1731956520000|2024-11-18 19:02:00|202293.5|202203.5|202290.8|202200.8|202293.5|202203.5|202289.7|202199.7|17
1731956530000|2024-11-18 19:02:10|202287.8|202197.8|202288|202198|202291.5|202201.5|202284.7|202194.7|27
1731956540000|2024-11-18 19:02:20|202289|202199|202332.2|202242.2|202332.2|202242.2|202287.3|202197.3|23
1731956550000|2024-11-18 19:02:30|202331.5|202241.5|202333.7|202243.7|202333.7|202243.7|202327.7|202237.7|23
1731956560000|2024-11-18 19:02:40|202332|202242|202332.5|202242.5|202333.7|202243.7|202331.7|202241.7|19
1731956570000|2024-11-18 19:02:50|202332.8|202242.8|202346.4|202256.4|202346.4|202256.4|202327.2|202237.2|19
1731956580000|2024-11-18 19:03:00|202358.3|202268.3|202347.5|202257.5|202358.3|202268.3|202346.8|202256.8|26
1731956590000|2024-11-18 19:03:10|202348|202258|202337|202247|202348|202258|202335|202245|22
1731956600000|2024-11-18 19:03:20|202335.2|202245.2|202350.2|202260.2|202351.3|202261.3|202335.2|202245.2|22
1731956610000|2024-11-18 19:03:30|202348.5|202258.5|202348.4|202258.4|202349.2|202259.2|202347.6|202257.6|15
1731956620000|2024-11-18 19:03:40|202350.1|202260.1|202348.4|202258.4|202350.2|202260.2|202346.9|202256.9|15
1731956630000|2024-11-18 19:03:50|202347.9|202257.9|202339.5|202249.5|202348.2|202258.2|202339.5|202249.5|13
1731956640000|2024-11-18 19:04:00|202341.5|202251.5|202340.2|202250.2|202346.8|202256.8|202336.5|202246.5|23
1731956650000|2024-11-18 19:04:10|202337.2|202247.2|202335.9|202245.9|202341.5|202251.5|202335.9|202245.9|23
1731956660000|2024-11-18 19:04:20|202338.9|202248.9|202374.7|202284.7|202375.4|202285.4|202338.9|202248.9|11
1731956670000|2024-11-18 19:04:30|202376|202286|202376|202286|202376|202286|202376|202286|1
1731956680000|2024-11-18 19:04:40|202376.3|202286.3|202376.5|202286.5|202376.5|202286.5|202376|202286|4
1731956690000|2024-11-18 19:04:50|202376.3|202286.3|202380.5|202290.5|202381|202291|202376.3|202286.3|7
1731956700000|2024-11-18 19:05:00|202380.2|202290.2|202382.8|202292.8|202384.8|202294.8|202380.2|202290.2|8
1731956710000|2024-11-18 19:05:10|202381.2|202291.2|202366.6|202316.6|202384.5|202316.6|202366.6|202291.2|6
1731956720000|2024-11-18 19:05:20|202366.4|202316.4|202363.9|202313.9|202369.5|202319.5|202363.9|202313.9|6
1731956730000|2024-11-18 19:05:30|202368.4|202318.4|202363.8|202313.8|202368.4|202318.4|202361.7|202311.7|7
1731956740000|2024-11-18 19:05:40|202368.2|202318.2|202362.2|202312.2|202368.2|202318.2|202355.2|202305.2|4
1731956750000|2024-11-18 19:05:50|202364.1|202314.1|202396.9|202306.9|202396.9|202324.9|202364.1|202306.9|5
1731956760000|2024-11-18 19:06:00|202398.9|202308.9|202384.9|202294.9|202399.8|202309.8|202375.8|202285.8|18
1731956770000|2024-11-18 19:06:10|202374.3|202284.3|202380.8|202290.8|202381|202291|202373.4|202283.4|18
1731956780000|2024-11-18 19:06:20|202383.7|202293.7|202345.7|202295.7|202383.7|202313.6|202333.8|202283.8|22
1731956790000|2024-11-18 19:06:30|202345.6|202295.6|202251.5|202201.5|202345.7|202295.7|202244.6|202179.7|18
1731956800000|2024-11-18 19:06:40|202237.3|202187.3|202246.5|202156.5|202272.6|202195.4|202225.3|202155.3|27
1731956810000|2024-11-18 19:06:50|202264.8|202174.8|202230.4|202180.4|202264.8|202194.8|202225.1|202151.4|24
1731956820000|2024-11-18 19:07:00|202230.3|202180.3|202228.7|202178.7|202232.9|202182.9|202225.5|202175.5|11
1731956830000|2024-11-18 19:07:10|202228.9|202178.9|202226.1|202176.1|202228.9|202178.9|202226.1|202176.1|5
1731956840000|2024-11-18 19:07:20|202226.5|202176.5|202228|202178|202228.4|202178.4|202226.1|202176.1|15
1731956850000|2024-11-18 19:07:30|202225.6|202175.6|202223.5|202173.5|202225.6|202175.6|202222.6|202172.6|10
1731956860000|2024-11-18 19:07:40|202223.7|202173.7|202224.6|202174.6|202227.5|202177.5|202223.7|202173.7|10
1731956870000|2024-11-18 19:07:50|202224.8|202174.8|202224.9|202174.9|202225.1|202175.1|202224.8|202174.8|3
1731956880000|2024-11-18 19:08:00|202224.8|202174.8|202225.1|202175.1|202225.1|202175.1|202224.6|202174.6|6
1731956890000|2024-11-18 19:08:10|202224.9|202174.9|202244.9|202154.9|202248.2|202174.9|202224.9|202152|6
1731956900000|2024-11-18 19:08:20|202245.1|202155.1|202244.6|202154.6|202245.2|202155.2|202242.2|202152.2|5
1731956910000|2024-11-18 19:08:30|202241.9|202151.9|202201.7|202111.7|202242.3|202152.3|202201.2|202111.2|23
1731956920000|2024-11-18 19:08:40|202202|202112|202199.5|202109.5|202203.3|202135.6|202182|202109.5|17
1731956930000|2024-11-18 19:08:50|202199.4|202109.4|202193.4|202103.4|202201.3|202111.3|202193.3|202103.3|16
1731956940000|2024-11-18 19:09:00|202193.3|202103.3|202292.6|202202.6|202292.6|202202.6|202192.4|202102.4|22
1731956950000|2024-11-18 19:09:10|202295.2|202205.2|202289.2|202199.2|202295.2|202225.2|202258.3|202199.1|17
1731956960000|2024-11-18 19:09:20|202289.1|202199.1|202292|202202|202300.1|202233.4|202277.9|202199.1|18
1731956970000|2024-11-18 19:09:30|202288.4|202198.4|202289|202199|202290.8|202200.8|202287.4|202197.4|14
1731956980000|2024-11-18 19:09:40|202288.7|202198.7|202289|202199|202290.7|202200.7|202288.7|202198.7|11
1731956990000|2024-11-18 19:09:50|202288.7|202198.7|202289|202199|202289|202199|202288.7|202198.7|4
1731957000000|2024-11-18 19:10:00|202289.2|202199.2|202289.5|202199.5|202291.3|202235.5|202285.5|202199|11
1731957010000|2024-11-18 19:10:10|202289.6|202199.6|202298.5|202248.5|202298.5|202248.5|202269.5|202199.6|19
1731957020000|2024-11-18 19:10:20|202311.7|202221.7|202331.8|202241.8|202331.8|202241.8|202311.7|202221.7|14
1731957030000|2024-11-18 19:10:30|202316.4|202266.4|202339.4|202289.4|202340|202290|202314.9|202244|26
1731957040000|2024-11-18 19:10:40|202339.5|202289.5|202304.7|202254.7|202341.7|202291.7|202304.3|202238.3|26
1731957050000|2024-11-18 19:10:50|202304.3|202254.3|202277.3|202227.3|202305|202255|202271.1|202221.1|14
1731957060000|2024-11-18 19:11:00|202278|202228|202202.5|202152.5|202283|202233|202194.6|202144.6|12
1731957070000|2024-11-18 19:11:10|202202.4|202152.4|202189|202139|202222|202172|202178.3|202128.3|25
1731957080000|2024-11-18 19:11:20|202185.8|202135.8|202160.8|202110.8|202191.5|202141.5|202152.5|202102.5|15
1731957090000|2024-11-18 19:11:30|202160.4|202110.4|202119|202069|202161|202111|202112.5|202062.5|23
1731957100000|2024-11-18 19:11:40|202118.8|202068.8|202089.2|202039.2|202118.8|202068.8|202077.3|202027.3|16
1731957110000|2024-11-18 19:11:50|202089.5|202039.5|202096.5|202046.5|202100|202050|202072.5|202022.5|29
1731957120000|2024-11-18 19:12:00|202099.1|202049.1|202090|202040|202101.6|202051.6|202086.6|202036.6|25
1731957130000|2024-11-18 19:12:10|202090.2|202040.2|202123.4|202073.4|202123.4|202073.4|202090.2|202040.2|22
1731957140000|2024-11-18 19:12:20|202122.1|202072.1|202143.3|202093.3|202152|202102|202122.1|202072.1|24
1731957150000|2024-11-18 19:12:30|202145.9|202095.9|202144.7|202094.7|202149.5|202099.5|202144.7|202094.7|6
1731957160000|2024-11-18 19:12:40|202141.5|202091.5|202133.9|202083.9|202144|202094|202127.2|202077.2|18
1731957170000|2024-11-18 19:12:50|202134.1|202084.1|202138.7|202088.7|202138.7|202088.7|202127.6|202077.6|19
1731957180000|2024-11-18 19:13:00|202134.2|202084.2|202113.7|202063.7|202140.5|202090.5|202106.4|202056.4|30
1731957190000|2024-11-18 19:13:10|202110.8|202060.8|202109.2|202059.2|202112.9|202062.9|202106.8|202056.8|8
1731957200000|2024-11-18 19:13:20|202111.8|202061.8|202109|202059|202116.9|202066.9|202106.8|202056.8|15
1731957210000|2024-11-18 19:13:30|202111|202061|202108.2|202058.2|202111|202061|202107.6|202057.6|8
1731957220000|2024-11-18 19:13:40|202106.8|202056.8|202106.8|202056.8|202106.8|202056.8|202106.8|202056.8|1
1731957230000|2024-11-18 19:13:50|202098.2|202048.2|202124.1|202034.1|202124.1|202065.8|202065.1|202015.1|27
1731957240000|2024-11-18 19:14:00|202129.6|202039.6|202082.7|202032.7|202139.5|202049.5|202073.8|202023.8|19
1731957250000|2024-11-18 19:14:10|202082.5|202032.5|202078.3|202028.3|202083.7|202033.7|202075.4|202025.4|17
1731957260000|2024-11-18 19:14:20|202078.5|202028.5|202079.7|202029.7|202079.7|202029.7|202078.5|202028.5|3
1731957270000|2024-11-18 19:14:30|202075.8|202025.8|202076.2|202026.2|202080.1|202030.1|202075.8|202025.8|15
1731957280000|2024-11-18 19:14:40|202079.1|202029.1|202078.2|202028.2|202081|202031|202075.4|202025.4|12
1731957290000|2024-11-18 19:14:50|202078.4|202028.4|202088.6|202038.6|202099.7|202049.7|202078.4|202028.4|17
1731957300000|2024-11-18 19:15:00|202088.8|202038.8|202154.5|202064.5|202182.9|202106.3|202088.8|202038.8|25
1731957310000|2024-11-18 19:15:10|202151.2|202061.2|202156.6|202066.6|202158.7|202084.6|202134.6|202051.5|19
1731957320000|2024-11-18 19:15:20|202156.3|202066.3|202155.7|202065.7|202156.3|202066.3|202155.1|202065.1|4
1731957330000|2024-11-18 19:15:30|202155.1|202065.1|202157.5|202067.5|202157.5|202067.5|202152.6|202062.6|5
1731957340000|2024-11-18 19:15:40|202160.1|202070.1|202166.6|202076.6|202167.5|202077.5|202160.1|202070.1|14
1731957350000|2024-11-18 19:15:50|202164.4|202074.4|202112.7|202062.7|202168.7|202078.7|202107.3|202057.3|15
1731957360000|2024-11-18 19:16:00|202112.6|202062.6|202130|202080|202133.6|202083.6|202112.6|202062.6|14
1731957370000|2024-11-18 19:16:10|202129.6|202079.6|202120.2|202070.2|202134.4|202084.4|202105.2|202055.2|26
1731957380000|2024-11-18 19:16:20|202115.5|202065.5|202149.5|202099.5|202156.8|202106.8|202112.5|202062.5|24
1731957390000|2024-11-18 19:16:30|202151.8|202101.8|202154.9|202104.9|202155.2|202105.2|202147.4|202097.4|13
1731957400000|2024-11-18 19:16:40|202155.7|202105.7|202185.7|202135.7|202191.7|202141.7|202155.7|202105.7|19
1731957410000|2024-11-18 19:16:50|202185.3|202135.3|202181.6|202131.6|202185.5|202135.5|202181.1|202131.1|6
1731957420000|2024-11-18 19:17:00|202181.5|202131.5|202181.1|202131.1|202183.9|202133.9|202181.1|202131.1|7
1731957430000|2024-11-18 19:17:10|202178.6|202128.6|202153.5|202103.5|202178.6|202128.6|202148.1|202098.1|26
1731957440000|2024-11-18 19:17:20|202158.2|202108.2|202154.4|202104.4|202158.9|202108.9|202147.3|202097.3|22
1731957450000|2024-11-18 19:17:30|202165.3|202115.3|202164|202114|202165.3|202115.3|202153.5|202103.5|7
1731957460000|2024-11-18 19:17:40|202155.8|202105.8|202164.3|202114.3|202164.5|202114.5|202155.1|202105.1|5
1731957470000|2024-11-18 19:17:50|202160.5|202110.5|202180.3|202130.3|202185.1|202135.1|202160.5|202110.5|11
1731957480000|2024-11-18 19:18:00|202182.4|202132.4|202167.7|202117.7|202182.5|202132.5|202155.2|202105.2|8
1731957490000|2024-11-18 19:18:10|202157.2|202107.2|202151|202101|202157.2|202107.2|202132.8|202082.8|16
1731957500000|2024-11-18 19:18:20|202150.8|202100.8|202173.7|202123.7|202183.6|202133.6|202150.7|202100.7|24
1731957510000|2024-11-18 19:18:30|202174.2|202124.2|202172.7|202122.7|202183.8|202133.8|202155.8|202105.8|21
1731957520000|2024-11-18 19:18:40|202173.1|202123.1|202192.8|202142.8|202192.8|202142.8|202169.7|202119.7|16
1731957530000|2024-11-18 19:18:50|202192.7|202142.7|202225.6|202175.6|202230.9|202180.9|202190.7|202140.7|17
1731957540000|2024-11-18 19:19:00|202246.4|202156.4|202227.4|202177.4|202247.1|202179.5|202219.4|202156.4|19
1731957550000|2024-11-18 19:19:10|202228.4|202178.4|202246.3|202156.3|202246.5|202178.4|202219.8|202156.2|11
1731957560000|2024-11-18 19:19:20|202247|202157|202169.8|202119.8|202247|202166.7|202167.6|202117.6|27
1731957570000|2024-11-18 19:19:30|202173.5|202123.5|202181.1|202131.1|202188.3|202138.3|202173.3|202123.3|30
1731957580000|2024-11-18 19:19:40|202180.9|202130.9|202190.9|202140.9|202201|202151|202177.2|202127.2|25
1731957590000|2024-11-18 19:19:50|202191.4|202141.4|202191.2|202141.2|202196.3|202146.3|202189.2|202139.2|10
1731957600000|2024-11-18 19:20:00|202189.4|202139.4|202193.6|202143.6|202193.9|202143.9|202189.4|202139.4|9
1731957610000|2024-11-18 19:20:10|202193.3|202143.3|202194.1|202144.1|202194.3|202144.3|202192.2|202142.2|14
1731957620000|2024-11-18 19:20:20|202191.3|202141.3|202149.3|202099.3|202191.3|202141.3|202142.3|202092.3|33
1731957630000|2024-11-18 19:20:30|202150.5|202100.5|202147|202097|202164.6|202114.6|202142|202092|16
1731957640000|2024-11-18 19:20:40|202149.9|202099.9|202159.9|202109.9|202173.3|202123.3|202146.6|202096.6|23
1731957650000|2024-11-18 19:20:50|202161.8|202111.8|202190.4|202140.4|202194.8|202144.8|202161.8|202111.8|34
1731957660000|2024-11-18 19:21:00|202190.6|202140.6|202192.4|202142.4|202193.1|202143.1|202186.7|202136.7|33
1731957670000|2024-11-18 19:21:10|202190.7|202140.7|202189.4|202139.4|202193.6|202143.6|202188.2|202138.2|30
1731957680000|2024-11-18 19:21:20|202189.2|202139.2|202194.2|202144.2|202194.6|202144.6|202189.2|202139.2|32
1731957690000|2024-11-18 19:21:30|202189.8|202139.8|202190.2|202140.2|202193.3|202143.3|202188.9|202138.9|19
1731957700000|2024-11-18 19:21:40|202188.7|202138.7|202227.3|202177.3|202227.3|202177.3|202183.6|202133.6|19
1731957710000|2024-11-18 19:21:50|202227.4|202177.4|202227.2|202177.2|202228.8|202178.8|202224.9|202174.9|13
1731957720000|2024-11-18 19:22:00|202227.4|202177.4|202224.7|202174.7|202227.5|202177.5|202224.6|202174.6|20
1731957730000|2024-11-18 19:22:10|202227.1|202177.1|202265.2|202215.2|202286.4|202236.4|202227.1|202177.1|25
1731957740000|2024-11-18 19:22:20|202262.2|202212.2|202233.7|202183.7|202262.2|202212.2|202233.2|202183.2|16
1731957750000|2024-11-18 19:22:30|202238.8|202188.8|202242|202152|202250.9|202188.8|202235.8|202152|16
1731957760000|2024-11-18 19:22:40|202241.7|202151.7|202270.4|202180.4|202270.4|202180.4|202241.7|202151.7|30
1731957770000|2024-11-18 19:22:50|202276.6|202186.6|202265.1|202175.1|202276.6|202208.2|202239.8|202173.6|29
1731957780000|2024-11-18 19:23:00|202265.2|202175.2|202254.7|202164.7|202265.2|202175.2|202248.4|202158.4|18
1731957790000|2024-11-18 19:23:10|202256.5|202166.5|202262.9|202172.9|202265|202191.1|202236.2|202163.3|23
1731957800000|2024-11-18 19:23:20|202262.7|202172.7|202270.1|202180.1|202271.8|202181.8|202257.7|202167.7|25
1731957810000|2024-11-18 19:23:30|202267.5|202177.5|202250.3|202160.3|202267.5|202177.5|202246|202156|28
1731957820000|2024-11-18 19:23:40|202250.5|202160.5|202253.4|202163.4|202257.1|202167.1|202250.5|202160.5|24
1731957830000|2024-11-18 19:23:50|202253.2|202163.2|202251.4|202161.4|202253.9|202163.9|202244.6|202154.6|8
1731957840000|2024-11-18 19:24:00|202251.7|202161.7|202254.3|202164.3|202254.6|202164.6|202247.9|202157.9|10
1731957850000|2024-11-18 19:24:10|202252|202162|202256.4|202166.4|202257.8|202167.8|202251.8|202161.8|14
1731957860000|2024-11-18 19:24:20|202252.8|202162.8|202252.4|202162.4|202253.8|202163.8|202245.7|202155.7|16
1731957870000|2024-11-18 19:24:30|202253.4|202163.4|202252|202162|202255.4|202165.4|202244.5|202154.5|15
1731957880000|2024-11-18 19:24:40|202254.3|202164.3|202256.3|202166.3|202257|202167|202252|202162|14
1731957890000|2024-11-18 19:24:50|202256.2|202166.2|202256.2|202166.2|202256.2|202166.2|202256.2|202166.2|1
1731957900000|2024-11-18 19:25:00|202256|202166|202256.7|202166.7|202256.7|202166.7|202256|202166|3
1731957910000|2024-11-18 19:25:10|202256.3|202166.3|202247|202157|202256.5|202166.5|202247|202157|10
1731957920000|2024-11-18 19:25:20|202247.5|202157.5|202247.5|202157.5|202247.5|202157.5|202247.5|202157.5|1
1731957930000|2024-11-18 19:25:30|202249.5|202159.5|202258.6|202168.6|202261.2|202171.2|202249|202159|11
1731957940000|2024-11-18 19:25:40|202258.4|202168.4|202255|202165|202258.4|202168.4|202255|202165|5
1731957950000|2024-11-18 19:25:50|202254.8|202164.8|202258.8|202168.8|202259.2|202169.2|202254.8|202164.8|7
1731957960000|2024-11-18 19:26:00|202258.7|202168.7|202261.6|202171.6|202261.6|202171.6|202258.2|202168.2|18
1731957970000|2024-11-18 19:26:10|202259|202169|202259|202169|202261.6|202171.6|202259|202169|6
1731957980000|2024-11-18 19:26:20|202258.8|202168.8|202253.5|202163.5|202261.6|202171.6|202253|202163|17
1731957990000|2024-11-18 19:26:30|202253|202163|202251.7|202161.7|202255|202165|202244.6|202154.6|13
1731958000000|2024-11-18 19:26:40|202254.5|202164.5|202254.3|202164.3|202258.6|202168.6|202254.1|202164.1|11
1731958010000|2024-11-18 19:26:50|202255.1|202165.1|202252|202162|202255.1|202165.1|202241.1|202151.1|29
1731958020000|2024-11-18 19:27:00|202251.8|202161.8|202251.6|202161.6|202255.3|202165.3|202241.9|202151.9|29
1731958030000|2024-11-18 19:27:10|202252|202162|202255.6|202165.6|202255.6|202165.6|202251.5|202161.5|26
1731958040000|2024-11-18 19:27:20|202252.1|202162.1|202254.8|202164.8|202255.6|202165.6|202250.8|202160.8|32
1731958050000|2024-11-18 19:27:30|202255|202165|202233.6|202143.6|202255.3|202165.3|202233.6|202143.6|32
1731958060000|2024-11-18 19:27:40|202241.3|202151.3|202241.5|202151.5|202241.6|202151.6|202241.3|202151.3|3
1731958070000|2024-11-18 19:27:50|202234.7|202144.7|202279.3|202189.3|202285|202195|202234.7|202144.7|18
1731958080000|2024-11-18 19:28:00|202282.2|202192.2|202281.7|202191.7|202282.9|202192.9|202280.4|202190.4|10
1731958090000|2024-11-18 19:28:10|202280.3|202190.3|202281.7|202191.7|202281.7|202191.7|202280.3|202190.3|2
1731958100000|2024-11-18 19:28:20|202282.1|202192.1|202281.7|202191.7|202283|202193|202281.2|202191.2|5
1731958110000|2024-11-18 19:28:30|202284.6|202194.6|202282.5|202192.5|202284.6|202194.6|202280.5|202190.5|6
1731958120000|2024-11-18 19:28:40|202282|202192|202281.5|202191.5|202287|202197|202279.5|202189.5|18
1731958130000|2024-11-18 19:28:50|202279.5|202189.5|202281.3|202191.3|202282|202192|202279|202189|18
1731958140000|2024-11-18 19:29:00|202281.8|202191.8|202279.4|202189.4|202282|202192|202278.2|202188.2|11
1731958150000|2024-11-18 19:29:10|202278.2|202188.2|202268.4|202178.4|202278.2|202188.2|202265.2|202175.2|19
1731958160000|2024-11-18 19:29:20|202272.7|202182.7|202281.3|202191.3|202282.1|202192.1|202265.1|202175.1|27
1731958170000|2024-11-18 19:29:30|202278.3|202188.3|202279.4|202189.4|202283.9|202193.9|202278.3|202188.3|19
1731958180000|2024-11-18 19:29:40|202281.2|202191.2|202279.3|202189.3|202283.9|202193.9|202279.3|202189.3|14
1731958190000|2024-11-18 19:29:50|202279.8|202189.8|202280.1|202190.1|202281.4|202191.4|202279.1|202189.1|13
1731958200000|2024-11-18 19:30:00|202274.7|202184.7|202282.1|202192.1|202286.1|202196.1|202274.7|202184.7|16
1731958210000|2024-11-18 19:30:10|202282.3|202192.3|202282.5|202192.5|202282.5|202192.5|202280.6|202190.6|16
1731958220000|2024-11-18 19:30:20|202280.7|202190.7|202282.5|202192.5|202282.5|202192.5|202277.4|202187.4|17
1731958230000|2024-11-18 19:30:30|202280.7|202190.7|202282.3|202192.3|202282.5|202192.5|202280.7|202190.7|15
1731958240000|2024-11-18 19:30:40|202280.7|202190.7|202275.7|202185.7|202282.3|202192.3|202273.8|202183.8|16
1731958250000|2024-11-18 19:30:50|202276|202186|202284.2|202194.2|202284.2|202194.2|202276|202186|15
1731958260000|2024-11-18 19:31:00|202282.8|202192.8|202279.5|202189.5|202284.2|202194.2|202276|202186|32
1731958270000|2024-11-18 19:31:10|202280.7|202190.7|202280.7|202190.7|202281.6|202191.6|202278.6|202188.6|23
1731958280000|2024-11-18 19:31:20|202281.6|202191.6|202377.4|202287.4|202391|202301|202276|202186|26
1731958290000|2024-11-18 19:31:30|202383.2|202293.2|202297|202207|202385.3|202295.3|202287|202197|21
1731958300000|2024-11-18 19:31:40|202294.3|202204.3|202299.6|202209.6|202300.1|202210.1|202294.3|202204.3|9
1731958310000|2024-11-18 19:31:50|202297|202207|202277.3|202227.3|202300.3|202227.3|202277.3|202196.4|12
1731958320000|2024-11-18 19:32:00|202282.1|202232.1|202281.7|202231.7|202282.5|202232.5|202281.3|202231.3|13
1731958330000|2024-11-18 19:32:10|202284.7|202234.7|202272.2|202222.2|202284.7|202234.7|202272.2|202222.2|13
1731958340000|2024-11-18 19:32:20|202281|202231|202297|202207|202297.7|202231.4|202277.5|202205.9|11
1731958350000|2024-11-18 19:32:30|202297.2|202207.2|202292.8|202202.8|202297.4|202207.4|202292.1|202202.1|7
1731958360000|2024-11-18 19:32:40|202292.9|202202.9|202309.3|202259.3|202311.4|202261.4|202292.3|202202.3|15
1731958370000|2024-11-18 19:32:50|202309.6|202259.6|202329.9|202239.9|202339.3|202262.6|202308|202239.9|21
1731958380000|2024-11-18 19:33:00|202333.1|202243.1|202333.4|202243.4|202334.6|202244.6|202331.9|202241.9|15
1731958390000|2024-11-18 19:33:10|202331.6|202241.6|202320.3|202270.3|202338.3|202270.3|202318.3|202241.6|11
1731958400000|2024-11-18 19:33:20|202317.4|202267.4|202322.6|202272.6|202325.4|202275.4|202316|202266|14
1731958410000|2024-11-18 19:33:30|202325.4|202275.4|202322.5|202272.5|202325.6|202275.6|202322.1|202272.1|17
1731958420000|2024-11-18 19:33:40|202322.8|202272.8|202319.8|202269.8|202325.6|202275.6|202318.4|202268.4|20
1731958430000|2024-11-18 19:33:50|202319.6|202269.6|202324.6|202274.6|202331|202281|202319.6|202269.6|23
1731958440000|2024-11-18 19:34:00|202324.4|202274.4|202357.8|202307.8|202364.8|202314.8|202312.1|202262.1|31
1731958450000|2024-11-18 19:34:10|202352.2|202302.2|202347.9|202297.9|202353.3|202303.3|202344.7|202294.7|14
1731958460000|2024-11-18 19:34:20|202346.4|202296.4|202329|202279|202346.4|202296.4|202320.9|202270.9|11
1731958470000|2024-11-18 19:34:30|202328.8|202278.8|202327.1|202277.1|202329|202279|202317.8|202267.8|11
1731958480000|2024-11-18 19:34:40|202327.3|202277.3|202327.3|202277.3|202327.3|202277.3|202327.3|202277.3|1
1731958490000|2024-11-18 19:34:50|202317.6|202267.6|202303.7|202253.7|202325|202275|202296.8|202246.8|14
1731958500000|2024-11-18 19:35:00|202297.9|202247.9|202308.6|202258.6|202315|202265|202297.9|202247.9|13
1731958510000|2024-11-18 19:35:10|202304.5|202254.5|202309.9|202259.9|202312.9|202262.9|202304|202254|21
1731958520000|2024-11-18 19:35:20|202310.7|202260.7|202291.3|202241.3|202310.7|202260.7|202281|202231|23
1731958530000|2024-11-18 19:35:30|202288.2|202238.2|202288|202238|202294.2|202244.2|202286.3|202236.3|12
1731958540000|2024-11-18 19:35:40|202291.2|202241.2|202294.4|202244.4|202294.4|202244.4|202285.3|202235.3|23
1731958550000|2024-11-18 19:35:50|202292.6|202242.6|202311.8|202261.8|202312.2|202262.2|202291.3|202241.3|36
1731958560000|2024-11-18 19:36:00|202306.7|202256.7|202311.1|202261.1|202312.4|202262.4|202306.7|202256.7|17
1731958570000|2024-11-18 19:36:10|202310.6|202260.6|202317.3|202267.3|202329|202267.3|202309|202239|13
1731958580000|2024-11-18 19:36:20|202314.6|202264.6|202285.6|202235.6|202314.6|202264.6|202263.3|202213.3|25
1731958590000|2024-11-18 19:36:30|202311.8|202221.8|202306.7|202256.7|202331.4|202256.7|202285.4|202221.7|23
1731958600000|2024-11-18 19:36:40|202308.3|202258.3|202311|202261|202312.9|202262.9|202304.5|202254.5|13
1731958610000|2024-11-18 19:36:50|202308.3|202258.3|202311.7|202261.7|202311.7|202261.7|202308.3|202258.3|2
1731958620000|2024-11-18 19:37:00|202313.4|202263.4|202319.8|202269.8|202327.6|202277.6|202313.4|202263.4|16
1731958630000|2024-11-18 19:37:10|202315.8|202265.8|202364|202274|202366|202289.9|202315.8|202265.8|16
1731958640000|2024-11-18 19:37:20|202361.2|202271.2|202364.3|202274.3|202368.9|202278.9|202356.9|202266.9|9
1731958650000|2024-11-18 19:37:30|202364.1|202274.1|202364.6|202274.6|202364.6|202274.6|202364.1|202274.1|6
1731958660000|2024-11-18 19:37:40|202359.9|202269.9|202364.1|202274.1|202364.6|202274.6|202359.6|202269.6|21
1731958670000|2024-11-18 19:37:50|202358.9|202268.9|202333.8|202283.8|202361.3|202286.9|202323.8|202253.7|29
1731958680000|2024-11-18 19:38:00|202339.5|202289.5|202345.7|202295.7|202349|202299|202330.2|202280.2|28
1731958690000|2024-11-18 19:38:10|202345.8|202295.8|202340.1|202290.1|202345.8|202295.8|202340.1|202290.1|2
1731958700000|2024-11-18 19:38:20|202337.3|202287.3|202344.4|202294.4|202346.9|202296.9|202336.5|202286.5|13
1731958710000|2024-11-18 19:38:30|202344.5|202294.5|202344.4|202294.4|202344.5|202294.5|202344.4|202294.4|2
1731958720000|2024-11-18 19:38:40|202344.5|202294.5|202337.9|202287.9|202345.2|202295.2|202337.7|202287.7|8
1731958730000|2024-11-18 19:38:50|202337.7|202287.7|202344.7|202294.7|202344.7|202294.7|202337.7|202287.7|7
1731958740000|2024-11-18 19:39:00|202368.5|202278.5|202347.6|202297.6|202369.5|202302.9|202344.2|202275.6|22
1731958750000|2024-11-18 19:39:10|202345.3|202295.3|202361.5|202311.5|202363.6|202313.6|202343.9|202293.9|23
1731958760000|2024-11-18 19:39:20|202361.3|202311.3|202345.8|202295.8|202361.3|202311.3|202340.8|202290.8|29
1731958770000|2024-11-18 19:39:30|202346.1|202296.1|202341.6|202291.6|202350|202300|202341.1|202291.1|23
1731958780000|2024-11-18 19:39:40|202346.8|202296.8|202342.6|202292.6|202346.8|202296.8|202340|202290|12
1731958790000|2024-11-18 19:39:50|202342.4|202292.4|202342.7|202292.7|202343.1|202293.1|202342.3|202292.3|17
1731958800000|2024-11-18 19:40:00|202347.8|202297.8|202341.7|202291.7|202353.8|202303.8|202341.6|202291.6|18
1731958810000|2024-11-18 19:40:10|202341.6|202291.6|202337.2|202287.2|202341.6|202291.6|202336.7|202286.7|15
1731958820000|2024-11-18 19:40:20|202336.7|202286.7|202310.3|202260.3|202337.1|202287.1|202305.6|202255.6|23
1731958830000|2024-11-18 19:40:30|202313.1|202263.1|202315.8|202265.8|202316.2|202266.2|202312.6|202262.6|10
1731958840000|2024-11-18 19:40:40|202312.6|202262.6|202364.6|202274.6|202368.2|202310.8|202312.6|202262.6|20
1731958850000|2024-11-18 19:40:50|202367.1|202277.1|202368.3|202278.3|202368.3|202278.3|202364.3|202274.3|9
1731958860000|2024-11-18 19:41:00|202371.6|202281.6|202368.5|202278.5|202371.6|202281.6|202367.6|202277.6|14
1731958870000|2024-11-18 19:41:10|202368.1|202278.1|202367.8|202277.8|202368.1|202278.1|202367.8|202277.8|2
1731958880000|2024-11-18 19:41:20|202367.6|202277.6|202367.5|202277.5|202373.3|202283.3|202367.5|202277.5|8
1731958890000|2024-11-18 19:41:30|202367|202277|202351.3|202301.3|202369|202303.5|202351.3|202270.1|15
1731958900000|2024-11-18 19:41:40|202350.1|202300.1|202367.3|202277.3|202367.5|202301.3|202345|202277.3|12
1731958910000|2024-11-18 19:41:50|202367.1|202277.1|202352.6|202302.6|202384.3|202314.8|202348.1|202277.1|21
1731958920000|2024-11-18 19:42:00|202352.9|202302.9|202350.5|202300.5|202356.2|202306.2|202348.4|202298.4|19
1731958930000|2024-11-18 19:42:10|202350.4|202300.4|202314.4|202264.4|202350.4|202300.4|202314.4|202264.4|17
1731958940000|2024-11-18 19:42:20|202314.3|202264.3|202322.6|202272.6|202328.6|202278.6|202314.3|202264.3|7
1731958950000|2024-11-18 19:42:30|202322.4|202272.4|202313.6|202263.6|202322.4|202272.4|202309.3|202259.3|9
1731958960000|2024-11-18 19:42:40|202314.8|202264.8|202310.4|202260.4|202317.5|202267.5|202307.1|202257.1|18
1731958970000|2024-11-18 19:42:50|202314.9|202264.9|202329.7|202239.7|202334.2|202264.9|202303.3|202239.7|12
1731958980000|2024-11-18 19:43:00|202312.1|202262.1|202331.9|202241.9|202337.5|202265.9|202308.4|202239.7|13
1731958990000|2024-11-18 19:43:10|202335.9|202245.9|202333.2|202243.2|202339.5|202269.5|202304.6|202241.9|17
1731959000000|2024-11-18 19:43:20|202310.9|202260.9|202318.6|202268.6|202334.8|202268.9|202299.3|202234.8|24
1731959010000|2024-11-18 19:43:30|202318.4|202268.4|202311|202261|202319.5|202269.5|202304.3|202254.3|15
1731959020000|2024-11-18 19:43:40|202315.4|202265.4|202322.4|202272.4|202328.4|202278.4|202306.8|202256.8|27
1731959030000|2024-11-18 19:43:50|202322.2|202272.2|202308.7|202258.7|202325|202275|202308.7|202258.7|25
1731959040000|2024-11-18 19:44:00|202314.4|202264.4|202318.7|202268.7|202330.2|202280.2|202309.5|202259.5|21
1731959050000|2024-11-18 19:44:10|202318.1|202268.1|202316.1|202266.1|202319.2|202269.2|202312.5|202262.5|8
1731959060000|2024-11-18 19:44:20|202312.2|202262.2|202319.7|202269.7|202319.8|202269.8|202311.7|202261.7|12
1731959070000|2024-11-18 19:44:30|202313.6|202263.6|202325.5|202275.5|202325.5|202275.5|202310|202260|7
1731959080000|2024-11-18 19:44:40|202323.2|202273.2|202327.9|202277.9|202327.9|202277.9|202320.2|202270.2|19
1731959090000|2024-11-18 19:44:50|202323.6|202273.6|202323.6|202273.6|202323.7|202273.7|202320.7|202270.7|8
1731959100000|2024-11-18 19:45:00|202327.2|202277.2|202287.5|202237.5|202327.2|202277.2|202282.3|202232.3|26
1731959110000|2024-11-18 19:45:10|202287.3|202237.3|202283.7|202233.7|202287.3|202237.3|202274.3|202224.3|23
1731959120000|2024-11-18 19:45:20|202283.3|202233.3|202252.4|202202.4|202283.7|202233.7|202247.4|202197.4|18
1731959130000|2024-11-18 19:45:30|202252.2|202202.2|202200.3|202150.3|202252.4|202202.4|202192.8|202142.8|20
1731959140000|2024-11-18 19:45:40|202198.6|202148.6|202187.8|202137.8|202202|202152|202180.5|202130.5|25
1731959150000|2024-11-18 19:45:50|202188|202138|202242.7|202152.7|202242.7|202174.5|202182.1|202132.1|27
1731959160000|2024-11-18 19:46:00|202242|202152|202222.5|202172.5|202242.5|202180.4|202210.7|202151.8|27
1731959170000|2024-11-18 19:46:10|202248.8|202198.8|202247.3|202157.3|202283.9|202213.3|202243|202157.3|23
1731959180000|2024-11-18 19:46:20|202256.9|202206.9|202271.2|202181.2|202284.8|202221.7|202249.1|202181.2|25
1731959190000|2024-11-18 19:46:30|202271|202181|202250.1|202160.1|202280.8|202207.5|202247.9|202157.9|16
1731959200000|2024-11-18 19:46:40|202247.2|202157.2|202229.3|202179.3|202253.5|202184.1|202196.4|202146.4|29
1731959210000|2024-11-18 19:46:50|202231.7|202181.7|202224.7|202174.7|202254.7|202199.5|202224.6|202155.8|24
1731959220000|2024-11-18 19:47:00|202226.5|202176.5|202217.5|202167.5|202245.6|202195.6|202217.5|202167.5|23
1731959230000|2024-11-18 19:47:10|202218.4|202168.4|202196.4|202146.4|202227.6|202177.6|202196.4|202146.4|28
1731959240000|2024-11-18 19:47:20|202192.2|202142.2|202196.8|202146.8|202199.7|202149.7|202192.2|202142.2|9
1731959250000|2024-11-18 19:47:30|202196.6|202146.6|202189.4|202139.4|202196.6|202146.6|202183.7|202133.7|17
1731959260000|2024-11-18 19:47:40|202181.6|202131.6|202165.4|202115.4|202184.3|202134.3|202157.2|202107.2|22
1731959270000|2024-11-18 19:47:50|202173.4|202123.4|202173.1|202123.1|202176.2|202126.2|202172.3|202122.3|12
1731959280000|2024-11-18 19:48:00|202173.5|202123.5|202160.9|202110.9|202173.5|202123.5|202145.9|202095.9|10
1731959290000|2024-11-18 19:48:10|202155.3|202105.3|202194.5|202144.5|202195.2|202145.2|202147.8|202097.8|17
1731959300000|2024-11-18 19:48:20|202189|202139|202251.2|202161.2|202253.3|202180.5|202187.8|202117.8|22
1731959310000|2024-11-18 19:48:30|202255.3|202165.3|202244.5|202154.5|202256.1|202166.1|202244.4|202154.4|26
1731959320000|2024-11-18 19:48:40|202244.9|202154.9|202180.1|202130.1|202244.9|202154.9|202179.5|202129.5|25
1731959330000|2024-11-18 19:48:50|202173.8|202123.8|202163.5|202113.5|202184|202134|202154.7|202104.7|16
1731959340000|2024-11-18 19:49:00|202153.2|202103.2|202202.5|202112.5|202202.5|202136.9|202153.2|202103.2|4
1731959350000|2024-11-18 19:49:10|202199.3|202109.3|202212.6|202122.6|202215.7|202135.1|202185.1|202109.1|14
1731959360000|2024-11-18 19:49:20|202212.8|202122.8|202205.3|202115.3|202217.3|202136.6|202182.1|202111.8|17
1731959370000|2024-11-18 19:49:30|202205.1|202115.1|202197.9|202107.9|202205.5|202131.9|202181.9|202105.5|12
1731959380000|2024-11-18 19:49:40|202197.7|202107.7|202201|202111|202201.1|202129.7|202165.5|202099.3|22
1731959390000|2024-11-18 19:49:50|202197.4|202107.4|202197.6|202107.6|202201.7|202135|202177.3|202089.2|19
1731959400000|2024-11-18 19:50:00|202193.8|202103.8|202199.3|202109.3|202199.3|202133.4|202172.3|202100.4|28
1731959410000|2024-11-18 19:50:10|202200.1|202110.1|202151.8|202101.8|202200.1|202115.3|202142.1|202086.2|12
1731959420000|2024-11-18 19:50:20|202151.7|202101.7|202152.7|202102.7|202165.9|202115.9|202145.5|202095.5|16
1731959430000|2024-11-18 19:50:30|202152.8|202102.8|202145|202095|202154.4|202104.4|202139.8|202089.8|15
1731959440000|2024-11-18 19:50:40|202145.2|202095.2|202135|202085|202148.9|202098.9|202135|202085|14
1731959450000|2024-11-18 19:50:50|202166.1|202116.1|202160.1|202110.1|202166.1|202116.1|202152.8|202102.8|14
1731959460000|2024-11-18 19:51:00|202158.8|202108.8|202154.6|202104.6|202162.2|202112.2|202148.2|202098.2|18
1731959470000|2024-11-18 19:51:10|202145.5|202095.5|202150.6|202100.6|202151.1|202101.1|202144.3|202094.3|21
1731959480000|2024-11-18 19:51:20|202150.4|202100.4|202148.8|202098.8|202153.3|202103.3|202142.6|202092.6|17
1731959490000|2024-11-18 19:51:30|202148.7|202098.7|202152.9|202102.9|202152.9|202102.9|202132|202082|23
1731959500000|2024-11-18 19:51:40|202152.7|202102.7|202147.4|202097.4|202153.1|202103.1|202142.6|202092.6|19
1731959510000|2024-11-18 19:51:50|202147.2|202097.2|202158.4|202108.4|202159.9|202109.9|202147.1|202097.1|16
1731959520000|2024-11-18 19:52:00|202159.6|202109.6|202210.8|202160.8|202215.2|202165.2|202159.6|202109.6|12
1731959530000|2024-11-18 19:52:10|202202.5|202152.5|202164.6|202114.6|202205.7|202155.7|202152.9|202102.9|15
1731959540000|2024-11-18 19:52:20|202161.6|202111.6|202162.7|202112.7|202164.6|202114.6|202153.4|202103.4|11
1731959550000|2024-11-18 19:52:30|202149.8|202099.8|202155.1|202105.1|202157.5|202107.5|202149.8|202099.8|8
1731959560000|2024-11-18 19:52:40|202155.8|202105.8|202147.9|202097.9|202155.8|202105.8|202143.6|202093.6|7
1731959570000|2024-11-18 19:52:50|202150.5|202100.5|202143.8|202093.8|202152.4|202102.4|202140.6|202090.6|11
1731959580000|2024-11-18 19:53:00|202144.3|202094.3|202154.2|202104.2|202154.2|202104.2|202142.8|202092.8|6
1731959590000|2024-11-18 19:53:10|202154.4|202104.4|202151.2|202101.2|202154.6|202104.6|202144.8|202094.8|7
1731959600000|2024-11-18 19:53:20|202151.3|202101.3|202153.4|202103.4|202153.4|202103.4|202144.2|202094.2|10
1731959610000|2024-11-18 19:53:30|202153.3|202103.3|202151.4|202101.4|202153.4|202103.4|202145|202095|10
1731959620000|2024-11-18 19:53:40|202151.2|202101.2|202151|202101|202152.1|202102.1|202144.8|202094.8|11
1731959630000|2024-11-18 19:53:50|202152.1|202102.1|202154.5|202104.5|202154.5|202104.5|202143.7|202093.7|14
1731959640000|2024-11-18 19:54:00|202154.6|202104.6|202151.9|202101.9|202154.6|202104.6|202140.7|202090.7|18
1731959650000|2024-11-18 19:54:10|202145.4|202095.4|202151.1|202101.1|202155.2|202105.2|202144.6|202094.6|17
1731959660000|2024-11-18 19:54:20|202151.8|202101.8|202154.1|202104.1|202154.1|202104.1|202147.3|202097.3|15
1731959670000|2024-11-18 19:54:30|202151.9|202101.9|202150.1|202100.1|202153|202103|202143.6|202093.6|21
1731959680000|2024-11-18 19:54:40|202149.9|202099.9|202144|202094|202151.7|202101.7|202144|202094|13
1731959690000|2024-11-18 19:54:50|202145.7|202095.7|202150.2|202100.2|202151.1|202101.1|202145.7|202095.7|12
1731959700000|2024-11-18 19:55:00|202148.1|202098.1|202148.1|202098.1|202148.1|202098.1|202148.1|202098.1|1
1731959710000|2024-11-18 19:55:10|202150.1|202100.1|202192.7|202142.7|202194.7|202144.7|202150.1|202100.1|7
1731959720000|2024-11-18 19:55:20|202192.4|202142.4|202190.4|202140.4|202192.4|202142.4|202184.2|202134.2|18
1731959730000|2024-11-18 19:55:30|202190.1|202140.1|202229.2|202179.2|202229.2|202179.2|202189.4|202139.4|23
1731959740000|2024-11-18 19:55:40|202229.5|202179.5|202226.1|202176.1|202229.8|202179.8|202224.1|202174.1|20
1731959750000|2024-11-18 19:55:50|202228.9|202178.9|202222.7|202172.7|202228.9|202178.9|202222.7|202172.7|16
1731959760000|2024-11-18 19:56:00|202222.8|202172.8|202197.7|202147.7|202222.8|202172.8|202193.8|202143.8|21
1731959770000|2024-11-18 19:56:10|202201.7|202151.7|202196.5|202146.5|202201.9|202151.9|202186.9|202136.9|17
1731959780000|2024-11-18 19:56:20|202196|202146|202187.4|202137.4|202196.5|202146.5|202187.4|202137.4|5
1731959790000|2024-11-18 19:56:30|202187.2|202137.2|202146.8|202096.8|202191.9|202141.9|202146.8|202096.8|15
1731959800000|2024-11-18 19:56:40|202150.6|202100.6|202150|202100|202152.4|202102.4|202136|202086|24
1731959810000|2024-11-18 19:56:50|202150.2|202100.2|202152.9|202102.9|202152.9|202102.9|202150|202100|17
1731959820000|2024-11-18 19:57:00|202153.1|202103.1|202153.3|202103.3|202153.8|202103.8|202145.5|202095.5|16
1731959830000|2024-11-18 19:57:10|202153.2|202103.2|202152.8|202102.8|202153.5|202103.5|202145.8|202095.8|12
1731959840000|2024-11-18 19:57:20|202152.3|202102.3|202153.3|202103.3|202155.2|202105.2|202143.5|202093.5|18
1731959850000|2024-11-18 19:57:30|202153.9|202103.9|202150.5|202100.5|202153.9|202103.9|202147.4|202097.4|16
1731959860000|2024-11-18 19:57:40|202150.3|202100.3|202150.6|202100.6|202151.9|202101.9|202146.9|202096.9|24
1731959870000|2024-11-18 19:57:50|202150.4|202100.4|202146.8|202096.8|202150.4|202100.4|202146.3|202096.3|12
1731959880000|2024-11-18 19:58:00|202148.8|202098.8|202151.3|202101.3|202152.1|202102.1|202147.1|202097.1|11
1731959890000|2024-11-18 19:58:10|202151|202101|202154.4|202104.4|202155.6|202105.6|202145|202095|5
1731959900000|2024-11-18 19:58:20|202155.9|202105.9|202179.7|202129.7|202185.8|202135.8|202155.9|202105.9|17
1731959910000|2024-11-18 19:58:30|202178.7|202128.7|202184.7|202134.7|202186.1|202136.1|202175.4|202125.4|35
1731959920000|2024-11-18 19:58:40|202184.1|202134.1|202184.2|202134.2|202186.2|202136.2|202184.1|202134.1|14
1731959930000|2024-11-18 19:58:50|202184|202134|202186|202136|202191.8|202141.8|202178.8|202128.8|18
1731959940000|2024-11-18 19:59:00|202186.8|202136.8|202160.7|202110.7|202186.8|202136.8|202150|202100|14
1731959950000|2024-11-18 19:59:10|202149.9|202099.9|202153.8|202103.8|202153.8|202103.8|202142.7|202092.7|7
1731959960000|2024-11-18 19:59:20|202144.2|202094.2|202153.4|202103.4|202156.3|202106.3|202144.2|202094.2|9
1731959970000|2024-11-18 19:59:30|202153.6|202103.6|202150.6|202100.6|202156.7|202106.7|202131.8|202081.8|20
1731959980000|2024-11-18 19:59:40|202151.9|202101.9|202157.2|202107.2|202157.6|202107.6|202151.1|202101.1|18
1731959990000|2024-11-18 19:59:50|202157.4|202107.4|202153.8|202103.8|202157.9|202107.9|202152.4|202102.4|18
1731960000000|2024-11-18 20:00:00|202157.4|202107.4|202155.9|202105.9|202159.2|202109.2|202150.1|202100.1|26
1731960010000|2024-11-18 20:00:10|202158.4|202108.4|202155.2|202105.2|202161.7|202111.7|202152.7|202102.7|13
1731960020000|2024-11-18 20:00:20|202153.2|202103.2|202152.8|202102.8|202153.2|202103.2|202148.7|202098.7|11
1731960030000|2024-11-18 20:00:30|202153.9|202103.9|202152.3|202102.3|202153.9|202103.9|202147|202097|14
1731960040000|2024-11-18 20:00:40|202152|202102|202150.8|202100.8|202152.3|202102.3|202149.3|202099.3|8
1731960050000|2024-11-18 20:00:50|202150.9|202100.9|202154.2|202104.2|202155.7|202105.7|202145.7|202095.7|13
1731960060000|2024-11-18 20:01:00|202154.4|202104.4|202158.9|202108.9|202158.9|202108.9|202152.7|202102.7|5
1731960070000|2024-11-18 20:01:10|202155.7|202105.7|202162.5|202112.5|202162.5|202112.5|202155.7|202105.7|3
1731960080000|2024-11-18 20:01:20|202160.1|202110.1|202186|202136|202191.7|202141.7|202160.1|202110.1|21
1731960090000|2024-11-18 20:01:30|202182.8|202132.8|202156.4|202106.4|202185.8|202135.8|202153.9|202103.9|17
1731960100000|2024-11-18 20:01:40|202154|202104|202158|202108|202159.1|202109.1|202153.8|202103.8|14
1731960110000|2024-11-18 20:01:50|202156|202106|202158.2|202108.2|202158.8|202108.8|202154.5|202104.5|17
1731960120000|2024-11-18 20:02:00|202164.6|202114.6|202162.9|202112.9|202171.3|202121.3|202158.8|202108.8|15
1731960130000|2024-11-18 20:02:10|202167.7|202117.7|202186.2|202136.2|202197.5|202147.5|202156.8|202106.8|20
1731960140000|2024-11-18 20:02:20|202183.6|202133.6|202201|202111|202201.7|202137|202183.5|202105.5|19
1731960150000|2024-11-18 20:02:30|202182.5|202132.5|202201.7|202111.7|202205.4|202136.1|202176.6|202104.5|23
1731960160000|2024-11-18 20:02:40|202198.5|202108.5|202190|202140|202203.7|202140.2|202173.9|202107.5|13
1731960170000|2024-11-18 20:02:50|202190.2|202140.2|202193.2|202143.2|202193.2|202143.2|202184.2|202134.2|16
1731960180000|2024-11-18 20:03:00|202189|202139|202188.9|202138.9|202189|202139|202188.2|202138.2|3
1731960190000|2024-11-18 20:03:10|202184.5|202134.5|202193.4|202143.4|202193.4|202143.4|202184.5|202134.5|8
1731960200000|2024-11-18 20:03:20|202194.4|202144.4|202194.4|202144.4|202194.4|202144.4|202194.4|202144.4|1
1731960210000|2024-11-18 20:03:30|202194.3|202144.3|202241.1|202151.1|202241.6|202176.4|202194.1|202144.1|11
1731960220000|2024-11-18 20:03:40|202244|202154|202244|202154|202248.7|202158.7|202243.9|202153.9|10
1731960230000|2024-11-18 20:03:50|202243.8|202153.8|202213.2|202163.2|202244|202169.1|202203.7|202140.4|15
1731960240000|2024-11-18 20:04:00|202212.5|202162.5|202202.6|202152.6|202223|202173|202202.6|202152.6|19
1731960250000|2024-11-18 20:04:10|202211.4|202161.4|202204.8|202154.8|202211.7|202161.7|202192|202142|13
1731960260000|2024-11-18 20:04:20|202195.4|202145.4|202219.4|202129.4|202219.4|202156.3|202193|202129.2|12
1731960270000|2024-11-18 20:04:30|202219.2|202129.2|202219|202129|202219.2|202129.2|202219|202129|2
1731960280000|2024-11-18 20:04:40|202220.1|202130.1|202190.7|202140.7|202220.1|202153.8|202190.6|202128.2|17
1731960290000|2024-11-18 20:04:50|202206.3|202156.3|202202.6|202152.6|202210.9|202160.9|202202.6|202152.6|17
1731960300000|2024-11-18 20:05:00|202203.1|202153.1|202202.9|202152.9|202206.4|202156.4|202202.8|202152.8|12
1731960310000|2024-11-18 20:05:10|202202.4|202152.4|202228.8|202178.8|202236|202186|202200.5|202150.5|16
1731960320000|2024-11-18 20:05:20|202229|202179|202233.4|202183.4|202234.4|202184.4|202229|202179|27
1731960330000|2024-11-18 20:05:30|202233.7|202183.7|202238.4|202188.4|202240.3|202190.3|202233.2|202183.2|21
1731960340000|2024-11-18 20:05:40|202237.9|202187.9|202234.1|202184.1|202240.3|202190.3|202233.6|202183.6|19
1731960350000|2024-11-18 20:05:50|202234.5|202184.5|202238.9|202188.9|202239.6|202189.6|202233.1|202183.1|23
1731960360000|2024-11-18 20:06:00|202241.6|202191.6|202244.8|202194.8|202247.6|202197.6|202241.3|202191.3|16
1731960370000|2024-11-18 20:06:10|202248.2|202198.2|202228.9|202178.9|202248.2|202198.2|202226.5|202176.5|15
1731960380000|2024-11-18 20:06:20|202227.2|202177.2|202227.2|202177.2|202229.1|202179.1|202225.6|202175.6|16
1731960390000|2024-11-18 20:06:30|202225.6|202175.6|202226.1|202176.1|202229.1|202179.1|202225.6|202175.6|27
1731960400000|2024-11-18 20:06:40|202226.8|202176.8|202222.2|202172.2|202226.8|202176.8|202221.9|202171.9|4
1731960410000|2024-11-18 20:06:50|202224.3|202174.3|202221.8|202171.8|202228.4|202178.4|202221.8|202171.8|9
1731960420000|2024-11-18 20:07:00|202222.7|202172.7|202221.8|202171.8|202226.1|202176.1|202221.8|202171.8|5
1731960440000|2024-11-18 20:07:20|202222.3|202172.3|202225.4|202175.4|202231.2|202181.2|202222.3|202172.3|5
1731960450000|2024-11-18 20:07:30|202244.7|202154.7|202240.3|202150.3|202244.7|202154.7|202240.3|202150.3|3
1731960460000|2024-11-18 20:07:40|202239.4|202149.4|202240.3|202150.3|202240.3|202150.3|202239.3|202149.3|3
1731960470000|2024-11-18 20:07:50|202240|202150|202244|202154|202246.4|202156.4|202240|202150|10
1731960480000|2024-11-18 20:08:00|202245|202155|202247.5|202157.5|202252.5|202162.5|202244|202154|14
1731960490000|2024-11-18 20:08:10|202252.4|202162.4|202259.1|202169.1|202259.5|202169.5|202244.3|202154.3|35
1731960500000|2024-11-18 20:08:20|202258.1|202168.1|202252.4|202162.4|202258.7|202168.7|202248.5|202158.5|24
1731960510000|2024-11-18 20:08:30|202251.6|202161.6|202232.5|202182.5|202257.5|202187.5|202232.5|202161.6|37
1731960520000|2024-11-18 20:08:40|202237.5|202187.5|202237.7|202187.7|202245.3|202195.3|202227.6|202177.6|24
1731960530000|2024-11-18 20:08:50|202231.5|202181.5|202234.7|202184.7|202243.7|202193.7|202228.9|202178.9|33
1731960540000|2024-11-18 20:09:00|202228.9|202178.9|202229.8|202179.8|202235.7|202185.7|202228.9|202178.9|34
1731960550000|2024-11-18 20:09:10|202232|202182|202248|202198|202251.7|202201.7|202228.5|202178.5|27
1731960560000|2024-11-18 20:09:20|202247.8|202197.8|202248.9|202198.9|202250.6|202200.6|202239|202189|20
1731960570000|2024-11-18 20:09:30|202242.1|202192.1|202240.6|202190.6|202249.2|202199.2|202237.1|202187.1|23
1731960580000|2024-11-18 20:09:40|202243.9|202193.9|202233.7|202183.7|202243.9|202193.9|202231.6|202181.6|18
1731960590000|2024-11-18 20:09:50|202233.9|202183.9|202235.9|202185.9|202236.1|202186.1|202233.9|202183.9|12
1731960600000|2024-11-18 20:10:00|202233.5|202183.5|202232.6|202182.6|202235.4|202185.4|202227.3|202177.3|9
1731960610000|2024-11-18 20:10:10|202230.5|202180.5|202194.2|202144.2|202230.5|202180.5|202186.6|202136.6|10
1731960620000|2024-11-18 20:10:20|202188.7|202138.7|202187.1|202137.1|202192.1|202142.1|202187.1|202137.1|10
1731960630000|2024-11-18 20:10:30|202192|202142|202186.6|202136.6|202192|202142|202181.6|202131.6|11
1731960640000|2024-11-18 20:10:40|202184.7|202134.7|202184.7|202134.7|202185|202135|202184.7|202134.7|3
1731960650000|2024-11-18 20:10:50|202184.5|202134.5|202184.5|202134.5|202184.5|202134.5|202184.5|202134.5|1
1731960660000|2024-11-18 20:11:00|202184.3|202134.3|202184.3|202134.3|202184.3|202134.3|202184.3|202134.3|1
1731960670000|2024-11-18 20:11:10|202182.6|202132.6|202189|202139|202189|202139|202177.4|202127.4|5
1731960680000|2024-11-18 20:11:20|202188.8|202138.8|202182.7|202132.7|202188.8|202138.8|202174.2|202124.2|21
1731960690000|2024-11-18 20:11:30|202184.9|202134.9|202184.8|202134.8|202187.5|202137.5|202182|202132|26
1731960700000|2024-11-18 20:11:40|202182.5|202132.5|202186.7|202136.7|202187.1|202137.1|202180.4|202130.4|18
1731960710000|2024-11-18 20:11:50|202184.2|202134.2|202186.7|202136.7|202189.4|202139.4|202184.2|202134.2|6
1731960720000|2024-11-18 20:12:00|202186.5|202136.5|202194.5|202144.5|202195.7|202145.7|202180.4|202130.4|15
1731960730000|2024-11-18 20:12:10|202194.2|202144.2|202194.1|202144.1|202201.2|202151.2|202193.6|202143.6|18
1731960740000|2024-11-18 20:12:20|202194.3|202144.3|202193.8|202143.8|202201.4|202151.4|202193.8|202143.8|19
1731960750000|2024-11-18 20:12:30|202193.9|202143.9|202250.5|202200.5|202250.5|202200.5|202193.9|202143.9|17
1731960760000|2024-11-18 20:12:40|202250.4|202200.4|202247.4|202197.4|202252.9|202202.9|202247.2|202197.2|10
1731960780000|2024-11-18 20:13:00|202247.2|202197.2|202250.5|202200.5|202250.5|202200.5|202245.6|202195.6|9
1731960790000|2024-11-18 20:13:10|202249|202199|202247.8|202197.8|202252.7|202202.7|202246.1|202196.1|15
1731960800000|2024-11-18 20:13:20|202246.3|202196.3|202254|202204|202255.6|202205.6|202246.3|202196.3|15
1731960810000|2024-11-18 20:13:30|202254.2|202204.2|202246.2|202196.2|202254.2|202204.2|202242.3|202192.3|12
1731960820000|2024-11-18 20:13:40|202248|202198|202253.3|202203.3|202253.3|202203.3|202246.2|202196.2|8
1731960830000|2024-11-18 20:13:50|202248|202198|202248|202198|202253.4|202203.4|202246.7|202196.7|9
1731960840000|2024-11-18 20:14:00|202253.5|202203.5|202246.9|202196.9|202257.9|202207.9|202242.8|202192.8|22
1731960850000|2024-11-18 20:14:10|202246.8|202196.8|202248.6|202198.6|202254.1|202204.1|202246.8|202196.8|15
1731960860000|2024-11-18 20:14:20|202254.1|202204.1|202248.8|202198.8|202254.7|202204.7|202248.6|202198.6|18
1731960870000|2024-11-18 20:14:30|202254.3|202204.3|202248.5|202198.5|202254.3|202204.3|202247.4|202197.4|18
1731960890000|2024-11-18 20:14:50|202247.1|202197.1|202245.4|202195.4|202249.1|202199.1|202239.2|202189.2|5
1731960900000|2024-11-18 20:15:00|202247.7|202197.7|202247.7|202197.7|202247.7|202197.7|202247.7|202197.7|1
1731960910000|2024-11-18 20:15:10|202249.3|202199.3|202249.3|202199.3|202249.3|202199.3|202249.3|202199.3|1
1731960920000|2024-11-18 20:15:20|202247.7|202197.7|202254.6|202204.6|202254.6|202204.6|202247.7|202197.7|14
1731960930000|2024-11-18 20:15:30|202252.8|202202.8|202253.5|202203.5|202253.9|202203.9|202249.9|202199.9|9
1731960940000|2024-11-18 20:15:40|202250.8|202200.8|202251.4|202201.4|202254.3|202204.3|202250.8|202200.8|16
1731960950000|2024-11-18 20:15:50|202254.2|202204.2|202253.7|202203.7|202254.2|202204.2|202250.6|202200.6|15
1731960970000|2024-11-18 20:16:10|202251.3|202201.3|202249.5|202199.5|202251.3|202201.3|202249.5|202199.5|2
1731960990000|2024-11-18 20:16:30|202247.6|202197.6|202253.8|202203.8|202260.6|202210.6|202247.6|202197.6|16
1731961000000|2024-11-18 20:16:40|202254.2|202204.2|202279.3|202229.3|202283.8|202233.8|202254.2|202204.2|21
1731961010000|2024-11-18 20:16:50|202279.5|202229.5|202278.5|202228.5|202279.5|202229.5|202273.8|202223.8|18
1731961020000|2024-11-18 20:17:00|202275.2|202225.2|202275.9|202225.9|202280|202230|202273.5|202223.5|20
1731961030000|2024-11-18 20:17:10|202272.1|202222.1|202272.9|202222.9|202279.7|202229.7|202272.1|202222.1|17
1731961040000|2024-11-18 20:17:20|202273.1|202223.1|202276.9|202226.9|202277.4|202227.4|202267.8|202217.8|17
1731961050000|2024-11-18 20:17:30|202274.7|202224.7|202264.8|202214.8|202277.3|202227.3|202257.9|202207.9|19
1731961060000|2024-11-18 20:17:40|202268.4|202218.4|202283.1|202233.1|202287.8|202237.8|202268.1|202218.1|26
1731961070000|2024-11-18 20:17:50|202281.8|202231.8|202279.5|202229.5|202302.5|202252.5|202279.5|202229.5|35
1731961080000|2024-11-18 20:18:00|202275.9|202225.9|202282.3|202232.3|202290.9|202240.9|202275.9|202225.9|19
1731961090000|2024-11-18 20:18:10|202282.2|202232.2|202281.2|202231.2|202284.9|202234.9|202276.2|202226.2|18
1731961100000|2024-11-18 20:18:20|202284.7|202234.7|202276|202226|202284.9|202234.9|202257.9|202207.9|21
1731961110000|2024-11-18 20:18:30|202276.2|202226.2|202307.9|202217.9|202309.9|202238.7|202276.2|202215.1|11
1731961120000|2024-11-18 20:18:40|202310.6|202220.6|202310.6|202220.6|202310.6|202220.6|202310.6|202220.6|1
1731961130000|2024-11-18 20:18:50|202308|202218|202308.8|202218.8|202309.5|202219.5|202298.3|202208.3|12
1731961140000|2024-11-18 20:19:00|202306|202216|202305.6|202215.6|202324.2|202240.2|202289.4|202211.7|25
1731961150000|2024-11-18 20:19:10|202308.4|202218.4|202310.6|202220.6|202310.6|202220.6|202305.6|202215.6|11
1731961160000|2024-11-18 20:19:20|202309.3|202219.3|202308|202218|202316.5|202240.7|202290.7|202215.3|20
1731961170000|2024-11-18 20:19:30|202311.3|202221.3|202307.6|202217.6|202314|202224|202307.6|202217.6|8
1731961180000|2024-11-18 20:19:40|202311.3|202221.3|202309.3|202219.3|202313.1|202223.1|202307.3|202217.3|14
1731961190000|2024-11-18 20:19:50|202307.8|202217.8|202309|202219|202311.8|202221.8|202293.7|202203.7|25
1731961200000|2024-11-18 20:20:00|202304.2|202214.2|202296.6|202206.6|202307.3|202217.3|202287.2|202197.2|31
1731961210000|2024-11-18 20:20:10|202299.4|202209.4|202297.9|202207.9|202305.6|202215.6|202285.6|202195.6|30
1731961220000|2024-11-18 20:20:20|202305.4|202215.4|202309|202219|202309|202219|202292.1|202202.1|20
1731961230000|2024-11-18 20:20:30|202311|202221|202311|202221|202311|202221|202309|202219|3
1731961240000|2024-11-18 20:20:40|202309|202219|202318.3|202228.3|202320.1|202230.1|202309|202219|6
1731961250000|2024-11-18 20:20:50|202319.3|202229.3|202312.6|202222.6|202319.3|202229.3|202308.2|202218.2|8
1731961260000|2024-11-18 20:21:00|202309.3|202219.3|202321.1|202231.1|202323.2|202233.2|202309.3|202219.3|9
1731961270000|2024-11-18 20:21:10|202319.6|202229.6|202319.9|202229.9|202321.1|202231.1|202319.6|202229.6|3
1731961280000|2024-11-18 20:21:20|202315.2|202225.2|202315.1|202225.1|202319.9|202229.9|202313.9|202223.9|6
1731961290000|2024-11-18 20:21:30|202319.3|202229.3|202307.5|202217.5|202319.3|202229.3|202303.8|202213.8|13
1731961300000|2024-11-18 20:21:40|202309.1|202219.1|202319.3|202229.3|202325.3|202235.3|202298.2|202208.2|14
1731961310000|2024-11-18 20:21:50|202318.1|202228.1|202317.3|202227.3|202330.6|202240.6|202317.3|202227.3|7
1731961320000|2024-11-18 20:22:00|202325.7|202235.7|202342.2|202252.2|202352|202262|202325.7|202235.7|12
1731961330000|2024-11-18 20:22:10|202347|202257|202332.3|202242.3|202347|202257|202329.3|202239.3|7
1731961340000|2024-11-18 20:22:20|202339.7|202249.7|202337.7|202247.7|202341.9|202251.9|202325.7|202235.7|8
1731961350000|2024-11-18 20:22:30|202331.6|202241.6|202337.7|202247.7|202337.7|202247.7|202331.6|202241.6|2
1731961360000|2024-11-18 20:22:40|202325.2|202235.2|202337.5|202247.5|202342.8|202252.8|202318|202228|12
1731961370000|2024-11-18 20:22:50|202344|202254|202362.4|202272.4|202366.9|202276.9|202337.5|202247.5|10
1731961380000|2024-11-18 20:23:00|202369.3|202279.3|202381.4|202291.4|202381.4|202291.4|202369.3|202279.3|11
1731961390000|2024-11-18 20:23:10|202379.7|202289.7|202375.3|202285.3|202379.7|202289.7|202375.3|202285.3|2
1731961410000|2024-11-18 20:23:30|202378.9|202288.9|202384.4|202294.4|202394.4|202326.2|202376.2|202288.9|5
1731961420000|2024-11-18 20:23:40|202381.7|202291.7|202355.4|202305.4|202384.9|202309.2|202355.4|202290|14
1731961430000|2024-11-18 20:23:50|202358.2|202308.2|202356.3|202306.3|202359.6|202309.6|202356|202306|13
1731961440000|2024-11-18 20:24:00|202358|202308|202357.2|202307.2|202359.7|202309.7|202355.7|202305.7|23
1731961450000|2024-11-18 20:24:10|202358.9|202308.9|202355.8|202305.8|202358.9|202308.9|202355.8|202305.8|3
1731961460000|2024-11-18 20:24:20|202358.5|202308.5|202378.3|202288.3|202379.5|202308.9|202358.5|202285|21
1731961470000|2024-11-18 20:24:30|202375|202285|202376.9|202286.9|202379.6|202289.6|202375|202285|6
1731961480000|2024-11-18 20:24:40|202379.6|202289.6|202376.9|202286.9|202379.6|202289.6|202376.9|202286.9|2
1731961500000|2024-11-18 20:25:00|202375|202285|202370.5|202280.5|202380|202290|202370.5|202280.5|11
1731961510000|2024-11-18 20:25:10|202378.5|202288.5|202374.7|202284.7|202378.5|202288.5|202374.7|202284.7|5
1731961540000|2024-11-18 20:25:40|202375|202285|202372.8|202282.8|202375|202285|202372.8|202282.8|2
1731961560000|2024-11-18 20:26:00|202377.5|202287.5|202372.8|202282.8|202377.5|202287.5|202372.8|202282.8|2
1731961580000|2024-11-18 20:26:20|202375|202285|202375|202285|202375|202285|202375|202285|1
1731961590000|2024-11-18 20:26:30|202384.5|202294.5|202375|202285|202384.5|202294.5|202375|202285|2
1731961600000|2024-11-18 20:26:40|202376.8|202286.8|202380.5|202290.5|202380.5|202290.5|202376|202286|17
1731961610000|2024-11-18 20:26:50|202379.1|202289.1|202378.4|202288.4|202380.5|202290.5|202376.5|202286.5|17
1731961620000|2024-11-18 20:27:00|202377.4|202287.4|202376.1|202286.1|202380.1|202290.1|202374|202284|10
1731961630000|2024-11-18 20:27:10|202374|202284|202377.2|202287.2|202377.2|202287.2|202374|202284|3
1731961640000|2024-11-18 20:27:20|202378.8|202288.8|202371.7|202281.7|202379.2|202289.2|202371.7|202281.7|10
1731961650000|2024-11-18 20:27:30|202373.9|202283.9|202376.1|202286.1|202379.3|202289.3|202373.4|202283.4|9
1731961660000|2024-11-18 20:27:40|202379|202289|202376.1|202286.1|202379|202289|202376.1|202286.1|2
1731961670000|2024-11-18 20:27:50|202378.8|202288.8|202371.2|202281.2|202378.8|202288.8|202371.2|202281.2|5
1731961680000|2024-11-18 20:28:00|202364.2|202274.2|202372.8|202282.8|202374.9|202284.9|202364.2|202274.2|10
1731961690000|2024-11-18 20:28:10|202375.9|202285.9|202372.8|202282.8|202375.9|202285.9|202372.8|202282.8|2
1731961700000|2024-11-18 20:28:20|202376.5|202286.5|202358.5|202308.5|202381.8|202311.9|202358.5|202286.5|15
1731961710000|2024-11-18 20:28:30|202382.1|202292.1|202370.5|202280.5|202382.1|202292.1|202370.5|202280.5|2
1731961720000|2024-11-18 20:28:40|202381.5|202291.5|202370.5|202280.5|202381.5|202291.5|202370.5|202280.5|3
1731961730000|2024-11-18 20:28:50|202381.5|202291.5|202381.8|202291.8|202384.1|202294.1|202373.5|202283.5|13
1731961740000|2024-11-18 20:29:00|202375|202285|202369.2|202279.2|202375|202285|202368|202278|3
1731961760000|2024-11-18 20:29:20|202351.4|202301.4|202351.4|202301.4|202351.4|202301.4|202351.4|202301.4|1
1731961770000|2024-11-18 20:29:30|202354.4|202304.4|202359.9|202309.9|202362.6|202312.6|202354.3|202304.3|9
1731961780000|2024-11-18 20:29:40|202361.4|202311.4|202363.3|202313.3|202363.3|202313.3|202357.8|202307.8|13
1731961790000|2024-11-18 20:29:50|202360.8|202310.8|202361.1|202311.1|202363.1|202313.1|202360.8|202310.8|3
1731961800000|2024-11-18 20:30:00|202362.6|202312.6|202361.4|202311.4|202363|202313|202357.5|202307.5|20
1731961810000|2024-11-18 20:30:10|202362.8|202312.8|202362.2|202312.2|202363.4|202313.4|202360.7|202310.7|5
1731961820000|2024-11-18 20:30:20|202360.6|202310.6|202361|202311|202364.8|202314.8|202360.6|202310.6|14
1731961830000|2024-11-18 20:30:30|202362.5|202312.5|202410.5|202360.5|202410.5|202360.5|202362.5|202312.5|6
1731961840000|2024-11-18 20:30:40|202405.7|202355.7|202416.6|202366.6|202419.3|202369.3|202404.3|202354.3|10
1731961850000|2024-11-18 20:30:50|202404.1|202354.1|202408.7|202358.7|202416.6|202366.6|202404.1|202354.1|6
1731961860000|2024-11-18 20:31:00|202416.2|202366.2|202417.1|202367.1|202417.1|202367.1|202408.7|202358.7|9
1731961870000|2024-11-18 20:31:10|202411.8|202361.8|202411.8|202361.8|202418.7|202368.7|202409.6|202359.6|5
1731961880000|2024-11-18 20:31:20|202414.9|202364.9|202444.2|202394.2|202444.2|202394.2|202410|202360|7
1731961890000|2024-11-18 20:31:30|202463.7|202373.7|202463.7|202373.7|202463.7|202373.7|202463.7|202373.7|1
1731961900000|2024-11-18 20:31:40|202472.5|202382.5|202474|202384|202490.9|202400.9|202472.5|202382.5|7
1731961910000|2024-11-18 20:31:50|202472.2|202382.2|202475.5|202385.5|202475.5|202385.5|202472.2|202382.2|2
1731961920000|2024-11-18 20:32:00|202472.2|202382.2|202472.2|202382.2|202472.2|202382.2|202472.2|202382.2|1
1731961930000|2024-11-18 20:32:10|202464.1|202374.1|202433|202343|202464.1|202374.1|202432.5|202342.5|8
1731961940000|2024-11-18 20:32:20|202439.3|202349.3|202441.4|202351.4|202458.1|202368.1|202439.3|202349.3|24
1731961950000|2024-11-18 20:32:30|202443|202353|202457.6|202367.6|202458.1|202368.1|202443|202353|13
1731961960000|2024-11-18 20:32:40|202457.9|202367.9|202458.7|202368.7|202458.7|202368.7|202457.9|202367.9|4
1731961970000|2024-11-18 20:32:50|202455.1|202365.1|202458.4|202368.4|202459.4|202369.4|202455.1|202365.1|11
1731961980000|2024-11-18 20:33:00|202456.3|202366.3|202466.1|202376.1|202466.1|202376.1|202451.1|202361.1|15
1731961990000|2024-11-18 20:33:10|202465.7|202375.7|202461.6|202371.6|202465.7|202375.7|202458.4|202368.4|26
1731962000000|2024-11-18 20:33:20|202461.1|202371.1|202493.4|202443.4|202510|202449.9|202461.1|202371.1|16
1731962010000|2024-11-18 20:33:30|202493.5|202443.5|202491.6|202441.6|202493.5|202443.5|202491.4|202441.4|12
1731962020000|2024-11-18 20:33:40|202491.8|202441.8|202491.6|202441.6|202495.7|202445.7|202491.4|202441.4|10
1731962030000|2024-11-18 20:33:50|202490.4|202440.4|202495.3|202445.3|202497.6|202447.6|202487.7|202437.7|20
1731962040000|2024-11-18 20:34:00|202497.8|202447.8|202494.3|202444.3|202497.8|202447.8|202493.4|202443.4|13
1731962050000|2024-11-18 20:34:10|202494.1|202444.1|202491.5|202441.5|202496.8|202446.8|202491.2|202441.2|10
1731962060000|2024-11-18 20:34:20|202491.3|202441.3|202491.7|202441.7|202491.8|202441.8|202491.3|202441.3|7
1731962070000|2024-11-18 20:34:30|202485.7|202435.7|202489.6|202439.6|202494.8|202444.8|202485.7|202435.7|10
1731962080000|2024-11-18 20:34:40|202489.8|202439.8|202495.6|202445.6|202498|202448|202489.4|202439.4|14
1731962090000|2024-11-18 20:34:50|202495.4|202445.4|202497.4|202447.4|202499.6|202449.6|202490.7|202440.7|20
1731962100000|2024-11-18 20:35:00|202489.6|202439.6|202495.2|202445.2|202495.2|202445.2|202489.6|202439.6|17
1731962110000|2024-11-18 20:35:10|202490.9|202440.9|202495.2|202445.2|202495.6|202445.6|202490.7|202440.7|20
1731962120000|2024-11-18 20:35:20|202495.4|202445.4|202495.4|202445.4|202495.6|202445.6|202495.4|202445.4|3
1731962130000|2024-11-18 20:35:30|202495.6|202445.6|202502|202412|202507.5|202448|202488|202411.5|8
1731962140000|2024-11-18 20:35:40|202501.5|202411.5|202507.2|202417.2|202507.2|202417.2|202501|202411|6
1731962150000|2024-11-18 20:35:50|202490.7|202440.7|202490.7|202440.7|202490.9|202440.9|202488.9|202438.9|6
1731962160000|2024-11-18 20:36:00|202487.6|202437.6|202425.3|202375.3|202487.6|202437.6|202422.2|202372.2|17
1731962170000|2024-11-18 20:36:10|202429.1|202379.1|202427.2|202377.2|202429.1|202379.1|202423.8|202373.8|13
1731962180000|2024-11-18 20:36:20|202426.8|202376.8|202425.7|202375.7|202427.7|202377.7|202421.8|202371.8|16
1731962190000|2024-11-18 20:36:30|202421.5|202371.5|202441|202351|202444.9|202378.9|202418.3|202345.7|33
1731962200000|2024-11-18 20:36:40|202419.2|202369.2|202423.2|202373.2|202424.4|202374.4|202417.3|202367.3|21
1731962210000|2024-11-18 20:36:50|202426.6|202376.6|202430.8|202380.8|202432.7|202382.7|202426.6|202376.6|13
1731962220000|2024-11-18 20:37:00|202427.1|202377.1|202426|202376|202433.6|202383.6|202420.9|202370.9|8
1731962230000|2024-11-18 20:37:10|202429.4|202379.4|202426.6|202376.6|202430.1|202380.1|202421.4|202371.4|13
1731962240000|2024-11-18 20:37:20|202423|202373|202423.5|202373.5|202427.2|202377.2|202423|202373|5
1731962250000|2024-11-18 20:37:30|202421.2|202371.2|202420.8|202370.8|202422.8|202372.8|202415.6|202365.6|11
1731962260000|2024-11-18 20:37:40|202424.6|202374.6|202422.6|202372.6|202424.6|202374.6|202416.7|202366.7|14
1731962270000|2024-11-18 20:37:50|202421.8|202371.8|202424.7|202374.7|202424.7|202374.7|202420.6|202370.6|14
1731962280000|2024-11-18 20:38:00|202427.9|202377.9|202441.2|202351.2|202446.6|202380.2|202421.2|202351.2|12
1731962290000|2024-11-18 20:38:10|202445.7|202355.7|202448.6|202398.6|202449.9|202398.8|202445.7|202355.7|6
1731962300000|2024-11-18 20:38:20|202451.7|202401.7|202450|202400|202452.1|202402.1|202446.4|202396.4|12
1731962310000|2024-11-18 20:38:30|202446|202396|202438.5|202388.5|202464.6|202399.5|202437|202367|15
1731962320000|2024-11-18 20:38:40|202437.5|202387.5|202447.4|202397.4|202464.2|202397.4|202437.5|202367.5|25
1731962330000|2024-11-18 20:38:50|202456.8|202366.8|202445.1|202395.1|202468.8|202398.1|202436.8|202366.8|19
1731962340000|2024-11-18 20:39:00|202448.7|202398.7|202457.6|202367.6|202465.3|202399.7|202438.1|202367.6|28
1731962350000|2024-11-18 20:39:10|202438.1|202388.1|202457.6|202367.6|202464|202394.2|202437.6|202367.6|17
1731962360000|2024-11-18 20:39:20|202438.6|202388.6|202444.5|202394.5|202459.2|202394.5|202436.6|202367.6|16
1731962370000|2024-11-18 20:39:30|202438.1|202388.1|202438.2|202388.2|202474.5|202399.1|202436.9|202369.2|19
1731962380000|2024-11-18 20:39:40|202460.4|202370.4|202433.9|202383.9|202462|202388.8|202433.2|202367.4|20
1731962390000|2024-11-18 20:39:50|202433.4|202383.4|202460.4|202370.4|202465.3|202388.2|202433.4|202364.1|17
1731962400000|2024-11-18 20:40:00|202460.2|202370.2|202476|202386|202476|202388.8|202433.6|202368|26
1731962410000|2024-11-18 20:40:10|202473.5|202383.5|202464.1|202374.1|202476.5|202389.7|202433.6|202365|31
1731962420000|2024-11-18 20:40:20|202465.2|202375.2|202466|202376|202469.1|202404.6|202445.1|202374.1|23
1731962430000|2024-11-18 20:40:30|202465|202375|202452.1|202402.1|202470.1|202402.1|202449.8|202375|10
1731962440000|2024-11-18 20:40:40|202449.8|202399.8|202461.9|202371.9|202461.9|202402.3|202433.8|202371.9|19
1731962450000|2024-11-18 20:40:50|202462.1|202372.1|202438.3|202388.3|202462.6|202388.5|202435.3|202371.9|7
1731962460000|2024-11-18 20:41:00|202442.2|202392.2|202448.1|202398.1|202455|202405|202442.2|202392.2|21
1731962470000|2024-11-18 20:41:10|202451.2|202401.2|202441.7|202391.7|202451.2|202401.2|202437.7|202387.7|11
1731962480000|2024-11-18 20:41:20|202442.2|202392.2|202445.3|202395.3|202445.3|202395.3|202442.2|202392.2|2
1731962500000|2024-11-18 20:41:40|202441.4|202391.4|202442.3|202392.3|202445.2|202395.2|202441.4|202391.4|3
1731962510000|2024-11-18 20:41:50|202460|202370|202451.9|202401.9|202464.5|202401.9|202448.2|202370|7
1731962520000|2024-11-18 20:42:00|202450.4|202400.4|202452.7|202402.7|202452.9|202402.9|202447|202397|11
1731962530000|2024-11-18 20:42:10|202446.2|202396.2|202442.7|202392.7|202452.2|202402.2|202440.2|202390.2|9
1731962540000|2024-11-18 20:42:20|202442.8|202392.8|202441.3|202391.3|202443|202393|202440.8|202390.8|5
1731962550000|2024-11-18 20:42:30|202441.4|202391.4|202442.8|202392.8|202442.8|202392.8|202440.9|202390.9|5
1731962560000|2024-11-18 20:42:40|202441.1|202391.1|202469.2|202419.2|202476.1|202426.1|202441.1|202391.1|9
1731962570000|2024-11-18 20:42:50|202468.9|202418.9|202467.1|202417.1|202475.9|202425.9|202464.5|202414.5|34
1731962580000|2024-11-18 20:43:00|202467.4|202417.4|202475.1|202425.1|202475.1|202425.1|202465|202415|26
1731962590000|2024-11-18 20:43:10|202466.7|202416.7|202466.1|202416.1|202474.4|202424.4|202465|202415|24
1731962600000|2024-11-18 20:43:20|202466.4|202416.4|202465.1|202415.1|202474.6|202424.6|202464.4|202414.4|35
1731962610000|2024-11-18 20:43:30|202465|202415|202470.1|202420.1|202476.6|202426.6|202462.1|202412.1|33
1731962620000|2024-11-18 20:43:40|202465.6|202415.6|202465.8|202415.8|202473.4|202423.4|202465.1|202415.1|27
1731962630000|2024-11-18 20:43:50|202472.9|202422.9|202465.1|202415.1|202473.6|202423.6|202455.5|202405.5|26
1731962640000|2024-11-18 20:44:00|202465.7|202415.7|202497.2|202447.2|202513.8|202463.8|202463.3|202413.3|30
1731962650000|2024-11-18 20:44:10|202496.4|202446.4|202495.7|202445.7|202505.6|202455.6|202493.4|202443.4|19
1731962660000|2024-11-18 20:44:20|202494.8|202444.8|202495|202445|202496.3|202446.3|202493.3|202443.3|21
1731962670000|2024-11-18 20:44:30|202494.8|202444.8|202495.5|202445.5|202496.2|202446.2|202492.6|202442.6|20
1731962680000|2024-11-18 20:44:40|202492.9|202442.9|202488.4|202438.4|202494.7|202444.7|202486.1|202436.1|23
1731962690000|2024-11-18 20:44:50|202491.2|202441.2|202517.3|202467.3|202517.3|202467.3|202482.6|202432.6|19
1731962700000|2024-11-18 20:45:00|202517.7|202467.7|202514.8|202464.8|202517.7|202467.7|202514.6|202464.6|5
1731962710000|2024-11-18 20:45:10|202514.9|202464.9|202514.8|202464.8|202514.9|202464.9|202514.4|202464.4|3
1731962720000|2024-11-18 20:45:20|202515.3|202465.3|202487.8|202437.8|202516.3|202466.3|202487|202437|16
1731962730000|2024-11-18 20:45:30|202488|202438|202489.9|202439.9|202491.2|202441.2|202484.4|202434.4|14
1731962740000|2024-11-18 20:45:40|202489.8|202439.8|202489.9|202439.9|202489.9|202439.9|202489.7|202439.7|3
1731962750000|2024-11-18 20:45:50|202489.7|202439.7|202489.8|202439.8|202489.9|202439.9|202489.7|202439.7|4
1731962760000|2024-11-18 20:46:00|202484.1|202434.1|202488.5|202438.5|202488.7|202438.7|202484.1|202434.1|4
1731962770000|2024-11-18 20:46:10|202466.8|202416.8|202435.3|202345.3|202466.8|202416.8|202419.4|202345.1|30
1731962780000|2024-11-18 20:46:20|202440.2|202350.2|202409.2|202359.2|202440.2|202359.2|202409.2|202331.9|31
1731962790000|2024-11-18 20:46:30|202406.5|202356.5|202409.1|202359.1|202412.2|202362.2|202401.9|202351.9|27
1731962800000|2024-11-18 20:46:40|202406.3|202356.3|202407.5|202357.5|202415.2|202365.2|202403.8|202353.8|11
1731962810000|2024-11-18 20:46:50|202400.7|202350.7|202407.6|202357.6|202410.8|202360.8|202400.7|202350.7|10
1731962820000|2024-11-18 20:47:00|202404.2|202354.2|202401.3|202351.3|202407.6|202357.6|202401.3|202351.3|6
1731962830000|2024-11-18 20:47:10|202404.2|202354.2|202405.7|202355.7|202407.7|202357.7|202398.5|202348.5|9
1731962840000|2024-11-18 20:47:20|202403.2|202353.2|202407.2|202357.2|202407.2|202357.2|202402.4|202352.4|8
1731962850000|2024-11-18 20:47:30|202397|202347|202414.1|202364.1|202414.1|202364.1|202397|202347|17
1731962860000|2024-11-18 20:47:40|202413.9|202363.9|202409|202359|202414.1|202364.1|202402.9|202352.9|18
1731962870000|2024-11-18 20:47:50|202405.8|202355.8|202410|202360|202410|202360|202401.2|202351.2|9
1731962880000|2024-11-18 20:48:00|202419.6|202369.6|202453.6|202363.6|202459.5|202399.8|202419.6|202363.6|24
1731962890000|2024-11-18 20:48:10|202453.5|202363.5|202449.2|202359.2|202453.5|202363.5|202443.7|202353.7|7
1731962900000|2024-11-18 20:48:20|202449|202359|202425.3|202375.3|202449.2|202375.5|202424.8|202354.8|9
1731962910000|2024-11-18 20:48:30|202425.2|202375.2|202425.3|202375.3|202425.3|202375.3|202423.7|202373.7|9
1731962920000|2024-11-18 20:48:40|202424|202374|202425.3|202375.3|202425.3|202375.3|202424|202374|4
1731962930000|2024-11-18 20:48:50|202425.2|202375.2|202426.5|202376.5|202431|202381|202423.9|202373.9|14
1731962940000|2024-11-18 20:49:00|202426|202376|202426.2|202376.2|202426.2|202376.2|202426|202376|2
1731962950000|2024-11-18 20:49:10|202425.8|202375.8|202422.8|202372.8|202426|202376|202422.8|202372.8|4
1731962960000|2024-11-18 20:49:20|202422.7|202372.7|202422.5|202372.5|202422.7|202372.7|202422.5|202372.5|2
1731962970000|2024-11-18 20:49:30|202429.1|202379.1|202426.8|202376.8|202429.1|202379.1|202425.9|202375.9|3
1731962980000|2024-11-18 20:49:40|202430.4|202380.4|202425|202375|202430.4|202380.4|202424.7|202374.7|11
1731962990000|2024-11-18 20:49:50|202425.2|202375.2|202424.5|202374.5|202425.7|202375.7|202421.8|202371.8|6
1731963000000|2024-11-18 20:50:00|202431.2|202381.2|202455.6|202365.6|202457.6|202395.3|202431.2|202362.1|36
1731963010000|2024-11-18 20:50:10|202455.2|202365.2|202456.4|202366.4|202459.7|202385.4|202435.4|202363.8|20
1731963020000|2024-11-18 20:50:20|202456.2|202366.2|202456|202366|202459.8|202369.8|202454|202364|26
1731963030000|2024-11-18 20:50:30|202459.7|202369.7|202459.8|202369.8|202459.8|202369.8|202457.2|202367.2|12
1731963040000|2024-11-18 20:50:40|202459.7|202369.7|202450.8|202360.8|202459.9|202369.9|202445.6|202355.6|19
1731963050000|2024-11-18 20:50:50|202453|202363|202452.8|202362.8|202453|202363|202450.7|202360.7|11
1731963060000|2024-11-18 20:51:00|202452.5|202362.5|202406.6|202316.6|202452.7|202378.1|202379.5|202316.6|16
1731963070000|2024-11-18 20:51:10|202387.4|202337.4|202400|202350|202400|202350|202383.7|202333.7|20
1731963080000|2024-11-18 20:51:20|202399.8|202349.8|202419.7|202329.7|202420|202349.8|202397.1|202326.4|13
1731963090000|2024-11-18 20:51:30|202416.6|202326.6|202411.2|202361.2|202443.2|202371.4|202411.2|202325.5|26
1731963100000|2024-11-18 20:51:40|202413.7|202363.7|202418.2|202368.2|202422.1|202372.1|202410.8|202360.8|26
1731963110000|2024-11-18 20:51:50|202417.8|202367.8|202421.5|202371.5|202423.6|202373.6|202417.8|202367.8|20
1731963120000|2024-11-18 20:52:00|202422.1|202372.1|202415.2|202365.2|202422.1|202372.1|202415.1|202365.1|14
1731963130000|2024-11-18 20:52:10|202418.2|202368.2|202418.9|202368.9|202422.1|202372.1|202414.9|202364.9|24
1731963140000|2024-11-18 20:52:20|202415.5|202365.5|202409.7|202359.7|202418.9|202368.9|202409.7|202359.7|19
1731963150000|2024-11-18 20:52:30|202409.4|202359.4|202406.3|202356.3|202417.5|202367.5|202400.4|202350.4|19
1731963160000|2024-11-18 20:52:40|202406.5|202356.5|202407.3|202357.3|202407.5|202357.5|202404.7|202354.7|12
1731963170000|2024-11-18 20:52:50|202406.3|202356.3|202410.7|202360.7|202410.7|202360.7|202406.3|202356.3|15
1731963180000|2024-11-18 20:53:00|202409.5|202359.5|202414.1|202364.1|202415.8|202365.8|202408.3|202358.3|19
1731963190000|2024-11-18 20:53:10|202424.2|202374.2|202440.8|202350.8|202447.3|202377.3|202424.2|202350.6|26
1731963200000|2024-11-18 20:53:20|202440.6|202350.6|202445.1|202355.1|202446.5|202356.5|202440.5|202350.5|17
1731963210000|2024-11-18 20:53:30|202445|202355|202412.4|202362.4|202445.3|202362.4|202412.4|202336.6|18
1731963220000|2024-11-18 20:53:40|202410.1|202360.1|202410.3|202360.3|202412.4|202362.4|202409.8|202359.8|14
1731963230000|2024-11-18 20:53:50|202410.1|202360.1|202407.8|202357.8|202413.2|202363.2|202401.7|202351.7|16
1731963240000|2024-11-18 20:54:00|202408|202358|202423.9|202333.9|202430.3|202360.3|202400.7|202333.9|13
1731963250000|2024-11-18 20:54:10|202429.5|202339.5|202429.3|202339.3|202429.5|202339.5|202429.3|202339.3|4
1731963260000|2024-11-18 20:54:20|202429.5|202339.5|202429.7|202339.7|202433.2|202343.2|202429.5|202339.5|8
1731963270000|2024-11-18 20:54:30|202429.8|202339.8|202435.4|202385.4|202438.9|202388.9|202417.9|202327.9|29
1731963280000|2024-11-18 20:54:40|202432.1|202382.1|202424.3|202374.3|202432.5|202382.5|202424.1|202374.1|24
1731963290000|2024-11-18 20:54:50|202424.5|202374.5|202436.2|202386.2|202436.2|202386.2|202424.5|202374.5|18
1731963300000|2024-11-18 20:55:00|202397.2|202347.2|202393.7|202343.7|202402|202352|202386.5|202336.5|25
1731963310000|2024-11-18 20:55:10|202390|202340|202379.7|202329.7|202390|202340|202375.9|202325.9|23
1731963320000|2024-11-18 20:55:20|202381.4|202331.4|202408.7|202358.7|202410.2|202360.2|202379.2|202329.2|26
1731963330000|2024-11-18 20:55:30|202411.1|202361.1|202406.2|202356.2|202411.1|202361.1|202404.5|202354.5|23
1731963340000|2024-11-18 20:55:40|202409.5|202359.5|202402.2|202352.2|202409.6|202359.6|202401|202351|22
1731963350000|2024-11-18 20:55:50|202400.8|202350.8|202413.6|202363.6|202413.6|202363.6|202400.8|202350.8|5
1731963360000|2024-11-18 20:56:00|202414.2|202364.2|202410.5|202360.5|202414.2|202364.2|202410.5|202360.5|4
1731963370000|2024-11-18 20:56:10|202412.5|202362.5|202413.3|202363.3|202413.3|202363.3|202412.5|202362.5|2
1731963380000|2024-11-18 20:56:20|202411.2|202361.2|202411.1|202361.1|202412.7|202362.7|202410.5|202360.5|4
1731963390000|2024-11-18 20:56:30|202407.8|202357.8|202402.4|202352.4|202408.7|202358.7|202384.7|202334.7|10
1731963400000|2024-11-18 20:56:40|202401.1|202351.1|202394.6|202344.6|202412.1|202362.1|202393.5|202343.5|16
1731963410000|2024-11-18 20:56:50|202397.4|202347.4|202407|202357|202407.3|202357.3|202394.6|202344.6|7
1731963420000|2024-11-18 20:57:00|202406.7|202356.7|202413.7|202363.7|202415.2|202365.2|202406.7|202356.7|10
1731963430000|2024-11-18 20:57:10|202415.2|202365.2|202411.8|202361.8|202415.2|202365.2|202411.2|202361.2|9
1731963440000|2024-11-18 20:57:20|202411.5|202361.5|202411.5|202361.5|202411.5|202361.5|202411.5|202361.5|1
1731963450000|2024-11-18 20:57:30|202411.6|202361.6|202412.5|202362.5|202412.5|202362.5|202411.5|202361.5|4
1731963460000|2024-11-18 20:57:40|202413.1|202363.1|202410.2|202360.2|202413.1|202363.1|202393.7|202343.7|14
1731963470000|2024-11-18 20:57:50|202409.4|202359.4|202410.2|202360.2|202410.2|202360.2|202409.4|202359.4|6
1731963480000|2024-11-18 20:58:00|202409.4|202359.4|202393.6|202343.6|202409.4|202359.4|202385.6|202335.6|20
1731963490000|2024-11-18 20:58:10|202391.1|202341.1|202392|202342|202405.3|202355.3|202391.1|202341.1|15
1731963500000|2024-11-18 20:58:20|202390.1|202340.1|202369.8|202319.8|202390.1|202340.1|202369.1|202319.1|26
1731963510000|2024-11-18 20:58:30|202369.9|202319.9|202417.2|202367.2|202417.2|202367.2|202365.6|202315.6|14
1731963520000|2024-11-18 20:58:40|202418.9|202368.9|202430.7|202380.7|202440.2|202390.2|202418.9|202368.9|23
1731963530000|2024-11-18 20:58:50|202416.7|202366.7|202419.3|202369.3|202419.3|202369.3|202416.2|202366.2|4
1731963540000|2024-11-18 20:59:00|202419.6|202369.6|202434.3|202384.3|202438.3|202388.3|202419.6|202369.6|9
1731963550000|2024-11-18 20:59:10|202435.6|202385.6|202412.9|202362.9|202435.6|202385.6|202412.9|202362.9|18
1731963560000|2024-11-18 20:59:20|202417.4|202367.4|202417.1|202367.1|202417.4|202367.4|202417.1|202367.1|2
1731963570000|2024-11-18 20:59:30|202420.8|202370.8|202415.5|202365.5|202424.9|202374.9|202415.1|202365.1|9
1731963580000|2024-11-18 20:59:40|202417.9|202367.9|202415.2|202365.2|202423.7|202373.7|202413.4|202363.4|11
1731963590000|2024-11-18 20:59:50|202413.9|202363.9|202421.9|202371.9|202421.9|202371.9|202413.9|202363.9|6
1731963600000|2024-11-18 21:00:00|202422.4|202372.4|202357.4|202267.4|202423.6|202373.6|202337.6|202247.6|23
1731963610000|2024-11-18 21:00:10|202352.9|202262.9|202365.4|202275.4|202376|202286|202327.7|202237.7|19
1731963620000|2024-11-18 21:00:20|202364.6|202274.6|202357.7|202267.7|202366.2|202276.2|202354.6|202264.6|24
1731963630000|2024-11-18 21:00:30|202358.3|202268.3|202343.9|202253.9|202362.2|202272.2|202343.9|202253.9|31
1731963640000|2024-11-18 21:00:40|202347.5|202257.5|202335.7|202245.7|202347.5|202257.5|202335.7|202245.7|4
1731963650000|2024-11-18 21:00:50|202343.4|202253.4|202349.8|202259.8|202354.6|202264.6|202343.4|202253.4|13
1731963660000|2024-11-18 21:01:00|202350|202260|202347.3|202257.3|202354.4|202264.4|202338.1|202248.1|12
1731963670000|2024-11-18 21:01:10|202343.7|202253.7|202326.8|202276.8|202352.3|202280.7|202317.6|202250.7|17
1731963680000|2024-11-18 21:01:20|202326.6|202276.6|202343.1|202253.1|202343.5|202280|202319.2|202253.1|13
1731963690000|2024-11-18 21:01:30|202343|202253|202346.1|202256.1|202346.4|202256.4|202342.3|202252.3|9
1731963700000|2024-11-18 21:01:40|202346|202256|202349.8|202259.8|202349.8|202259.8|202346|202256|2
1731963710000|2024-11-18 21:01:50|202350|202260|202345.9|202255.9|202352|202262|202342.6|202252.6|19
1731963720000|2024-11-18 21:02:00|202346.2|202256.2|202342.5|202252.5|202346.2|202256.2|202342.5|202252.5|3
1731963730000|2024-11-18 21:02:10|202342.3|202252.3|202345.9|202255.9|202350.8|202260.8|202342.3|202252.3|7
1731963740000|2024-11-18 21:02:20|202350.8|202260.8|202346.6|202256.6|202350.8|202260.8|202346.6|202256.6|4
1731963750000|2024-11-18 21:02:30|202345.7|202255.7|202346|202256|202346|202256|202341.8|202251.8|6
1731963760000|2024-11-18 21:02:40|202345.4|202255.4|202345.4|202255.4|202345.4|202255.4|202345.4|202255.4|1
1731963780000|2024-11-18 21:03:00|202345.1|202255.1|202326.7|202276.7|202345.1|202279.5|202326.7|202255.1|3
1731963790000|2024-11-18 21:03:10|202327.2|202277.2|202326.7|202276.7|202327.2|202277.2|202326.7|202276.7|2
1731963800000|2024-11-18 21:03:20|202324.6|202274.6|202324.6|202274.6|202324.6|202274.6|202324.6|202274.6|1
1731963810000|2024-11-18 21:03:30|202321.9|202271.9|202324.5|202274.5|202324.5|202274.5|202321.9|202271.9|2
1731963830000|2024-11-18 21:03:50|202326.3|202276.3|202326.4|202276.4|202328.5|202278.5|202322.4|202272.4|4
1731963840000|2024-11-18 21:04:00|202326.3|202276.3|202324.7|202274.7|202326.4|202276.4|202324.5|202274.5|5
1731963850000|2024-11-18 21:04:10|202324.3|202274.3|202334.8|202284.8|202334.8|202284.8|202324.3|202274.3|6
1731963860000|2024-11-18 21:04:20|202335.2|202285.2|202342|202292|202344.5|202294.5|202335.2|202285.2|17
1731963870000|2024-11-18 21:04:30|202340.4|202290.4|202339.4|202289.4|202346.7|202296.7|202334.7|202284.7|33
1731963880000|2024-11-18 21:04:40|202344.2|202294.2|202341.2|202291.2|202344.2|202294.2|202333.9|202283.9|37
1731963890000|2024-11-18 21:04:50|202336.7|202286.7|202322.7|202272.7|202342|202292|202318.1|202268.1|13
1731963900000|2024-11-18 21:05:00|202323.4|202273.4|202323.4|202273.4|202326.9|202276.9|202323.4|202273.4|5
1731963910000|2024-11-18 21:05:10|202323.3|202273.3|202352.6|202302.6|202356|202306|202323.3|202273.3|7
1731963920000|2024-11-18 21:05:20|202354.1|202304.1|202354.1|202304.1|202356.1|202306.1|202351.3|202301.3|17
1731963930000|2024-11-18 21:05:30|202353.1|202303.1|202341.2|202291.2|202354.1|202304.1|202336.7|202286.7|21
1731963940000|2024-11-18 21:05:40|202338.6|202288.6|202336|202286|202342.9|202292.9|202336|202286|16
1731963950000|2024-11-18 21:05:50|202338.9|202288.9|202342.8|202292.8|202345.5|202295.5|202336|202286|28
1731963960000|2024-11-18 21:06:00|202340.4|202290.4|202321.6|202271.6|202342.8|202292.8|202307.5|202257.5|18
1731963970000|2024-11-18 21:06:10|202319.3|202269.3|202340.6|202250.6|202341.8|202269.3|202319.3|202247.9|9
1731963980000|2024-11-18 21:06:20|202337.4|202247.4|202337.4|202247.4|202337.4|202247.4|202337.4|202247.4|1
1731963990000|2024-11-18 21:06:30|202335.9|202245.9|202333.3|202243.3|202335.9|202245.9|202331.6|202241.6|14
1731964000000|2024-11-18 21:06:40|202331.9|202241.9|202333.3|202243.3|202333.3|202243.3|202330|202240|4
1731964010000|2024-11-18 21:06:50|202334.3|202244.3|202335|202245|202335|202245|202334.3|202244.3|2
1731964020000|2024-11-18 21:07:00|202334.3|202244.3|202334.3|202244.3|202335|202245|202334.3|202244.3|4
1731964030000|2024-11-18 21:07:10|202335|202245|202334.1|202244.1|202338.1|202248.1|202334.1|202244.1|4
1731964040000|2024-11-18 21:07:20|202338.5|202248.5|202338.5|202248.5|202338.5|202248.5|202338.5|202248.5|1
1731964050000|2024-11-18 21:07:30|202345.1|202255.1|202309.3|202259.3|202347.2|202275.4|202301.8|202251.8|7
1731964060000|2024-11-18 21:07:40|202304.9|202254.9|202314.6|202264.6|202314.6|202264.6|202304.9|202254.9|3
1731964070000|2024-11-18 21:07:50|202312.1|202262.1|202320.3|202270.3|202320.4|202270.4|202312.1|202262.1|4
1731964080000|2024-11-18 21:08:00|202320.1|202270.1|202320.3|202270.3|202320.3|202270.3|202320.1|202270.1|2
1731964090000|2024-11-18 21:08:10|202317.5|202267.5|202318.2|202268.2|202318.2|202268.2|202317.5|202267.5|3
1731964100000|2024-11-18 21:08:20|202321.2|202271.2|202321.2|202271.2|202321.2|202271.2|202321.2|202271.2|1
1731964110000|2024-11-18 21:08:30|202328|202278|202320.2|202270.2|202331.5|202281.5|202319.9|202269.9|7
1731964120000|2024-11-18 21:08:40|202320.4|202270.4|202322.3|202272.3|202323.2|202273.2|202320.4|202270.4|5
1731964130000|2024-11-18 21:08:50|202319.5|202269.5|202323.9|202273.9|202323.9|202273.9|202319.5|202269.5|2
1731964140000|2024-11-18 21:09:00|202323.7|202273.7|202320.4|202270.4|202345.1|202286.3|202316.1|202255.1|16
1731964150000|2024-11-18 21:09:10|202320.2|202270.2|202319.9|202269.9|202320.2|202270.2|202319.9|202269.9|2
1731964160000|2024-11-18 21:09:20|202319.5|202269.5|202311.9|202261.9|202319.5|202269.5|202309|202259|7
1731964170000|2024-11-18 21:09:30|202308.5|202258.5|202303.6|202253.6|202323.9|202258.5|202299.4|202222.3|11
1731964180000|2024-11-18 21:09:40|202328.7|202238.7|202320.6|202230.6|202328.8|202238.8|202316.5|202226.5|14
1731964190000|2024-11-18 21:09:50|202324.4|202234.4|202319.8|202229.8|202328.4|202238.4|202319.8|202229.8|6
1731964200000|2024-11-18 21:10:00|202323.3|202233.3|202319.8|202229.8|202323.3|202233.3|202315.6|202225.6|9
1731964210000|2024-11-18 21:10:10|202321.4|202231.4|202324.4|202234.4|202324.4|202234.4|202321.4|202231.4|2
1731964220000|2024-11-18 21:10:20|202325.8|202235.8|202323.1|202233.1|202325.8|202235.8|202320.9|202230.9|8
1731964230000|2024-11-18 21:10:30|202319.3|202229.3|202324.3|202234.3|202324.8|202234.8|202319.3|202229.3|6
1731964240000|2024-11-18 21:10:40|202325.8|202235.8|202322.6|202232.6|202325.8|202235.8|202322.6|202232.6|2
1731964250000|2024-11-18 21:10:50|202323.1|202233.1|202324.3|202234.3|202324.3|202234.3|202322.9|202232.9|10
1731964260000|2024-11-18 21:11:00|202327.7|202237.7|202320.8|202230.8|202327.7|202237.7|202316.5|202226.5|6
1731964270000|2024-11-18 21:11:10|202322.8|202232.8|202322.8|202232.8|202322.8|202232.8|202322.8|202232.8|1
1731964300000|2024-11-18 21:11:40|202326.8|202236.8|202323.2|202233.2|202326.8|202236.8|202320.3|202230.3|8
1731964310000|2024-11-18 21:11:50|202318.6|202228.6|202326.2|202236.2|202326.2|202236.2|202318.6|202228.6|3
1731964320000|2024-11-18 21:12:00|202322.8|202232.8|202303.7|202253.7|202326.8|202257.8|202301.1|202232.8|12
1731964330000|2024-11-18 21:12:10|202306.3|202256.3|202305.6|202255.6|202306.3|202256.3|202301.7|202251.7|10
1731964340000|2024-11-18 21:12:20|202303.3|202253.3|202303.4|202253.4|202303.5|202253.5|202298.2|202248.2|10
1731964350000|2024-11-18 21:12:30|202299|202249|202303.4|202253.4|202303.4|202253.4|202298.9|202248.9|9
1731964360000|2024-11-18 21:12:40|202298.8|202248.8|202305.2|202255.2|202306.2|202256.2|202298.8|202248.8|7
1731964370000|2024-11-18 21:12:50|202301.7|202251.7|202346.5|202256.5|202366.7|202276.7|202301.7|202251.7|15
1731964380000|2024-11-18 21:13:00|202343|202253|202343|202253|202343|202253|202343|202253|1
1731964410000|2024-11-18 21:13:30|202348.9|202258.9|202311|202221|202348.9|202258.9|202300.5|202210.5|5
1731964420000|2024-11-18 21:13:40|202316.4|202226.4|202317.9|202227.9|202317.9|202227.9|202315.5|202225.5|3
1731964430000|2024-11-18 21:13:50|202317.8|202227.8|202317.8|202227.8|202317.8|202227.8|202317.8|202227.8|1
1731964440000|2024-11-18 21:14:00|202317.3|202227.3|202317.3|202227.3|202317.3|202227.3|202317.3|202227.3|1
1731964460000|2024-11-18 21:14:20|202318.5|202228.5|202319|202229|202319|202229|202318.5|202228.5|2
1731964470000|2024-11-18 21:14:30|202317.3|202227.3|202317.3|202227.3|202317.3|202227.3|202317.3|202227.3|1
1731964480000|2024-11-18 21:14:40|202315.4|202225.4|202314.4|202224.4|202315.4|202225.4|202314.4|202224.4|2
1731964490000|2024-11-18 21:14:50|202315.4|202225.4|202315.4|202225.4|202315.4|202225.4|202315.4|202225.4|1
1731964500000|2024-11-18 21:15:00|202315.1|202225.1|202306.4|202256.4|202317.5|202256.4|202301.6|202224.9|11
1731964510000|2024-11-18 21:15:10|202305.3|202255.3|202304.5|202254.5|202306.4|202256.4|202298.1|202248.1|10
1731964520000|2024-11-18 21:15:20|202306.4|202256.4|202301.6|202251.6|202308|202258|202301.6|202251.6|8
1731964530000|2024-11-18 21:15:30|202304.8|202254.8|202306.4|202256.4|202307.8|202257.8|202304.8|202254.8|9
1731964550000|2024-11-18 21:15:50|202307.8|202257.8|202302.7|202252.7|202307.8|202257.8|202301.3|202251.3|6
1731964560000|2024-11-18 21:16:00|202303.5|202253.5|202304.5|202254.5|202304.5|202254.5|202303.5|202253.5|2
1731964580000|2024-11-18 21:16:20|202302.7|202252.7|202331.5|202241.5|202331.5|202258.3|202302.7|202241.5|3
1731964600000|2024-11-18 21:16:40|202331|202241|202327.5|202237.5|202331|202241|202327.5|202237.5|2
1731964610000|2024-11-18 21:16:50|202305.1|202255.1|202305.1|202255.1|202305.1|202255.1|202305.1|202255.1|1
1731964620000|2024-11-18 21:17:00|202300|202250|202299.7|202249.7|202302.4|202252.4|202297.5|202247.5|13
1731964630000|2024-11-18 21:17:10|202302.5|202252.5|202299.9|202249.9|202302.5|202252.5|202298.7|202248.7|15
1731964640000|2024-11-18 21:17:20|202298.9|202248.9|202298.7|202248.7|202303|202253|202298.6|202248.6|7
1731964650000|2024-11-18 21:17:30|202302.2|202252.2|202299.2|202249.2|202302.2|202252.2|202298.2|202248.2|8
1731964660000|2024-11-18 21:17:40|202302.5|202252.5|202299.7|202249.7|202303.8|202253.8|202297.2|202247.2|12
1731964680000|2024-11-18 21:18:00|202298|202248|202298.8|202248.8|202302|202252|202297.7|202247.7|5
1731964690000|2024-11-18 21:18:10|202298.3|202248.3|202298.6|202248.6|202298.6|202248.6|202298.3|202248.3|5
1731964700000|2024-11-18 21:18:20|202298.5|202248.5|202289.8|202239.8|202299.9|202249.9|202280|202230|20
1731964710000|2024-11-18 21:18:30|202290|202240|202290|202240|202290|202240|202285|202235|11
1731964720000|2024-11-18 21:18:40|202292.2|202242.2|202289.8|202239.8|202292.2|202242.2|202289.5|202239.5|5
1731964730000|2024-11-18 21:18:50|202289.7|202239.7|202290.5|202240.5|202290.5|202240.5|202287.1|202237.1|8
1731964740000|2024-11-18 21:19:00|202290.3|202240.3|202285.5|202235.5|202290.3|202240.3|202280.1|202230.1|8
1731964750000|2024-11-18 21:19:10|202286|202236|202290.6|202240.6|202290.6|202240.6|202280.6|202230.6|8
1731964760000|2024-11-18 21:19:20|202291.5|202241.5|202291.5|202241.5|202291.5|202241.5|202291.5|202241.5|1
1731964770000|2024-11-18 21:19:30|202291.3|202241.3|202292.9|202242.9|202293|202243|202290|202240|7
1731964780000|2024-11-18 21:19:40|202293.7|202243.7|202289.4|202239.4|202293.7|202243.7|202288.8|202238.8|13
1731964790000|2024-11-18 21:19:50|202289.6|202239.6|202290.2|202240.2|202291.7|202241.7|202277.9|202227.9|23
1731964800000|2024-11-18 21:20:00|202290.9|202240.9|202283.7|202233.7|202290.9|202240.9|202281.4|202231.4|8
1731964810000|2024-11-18 21:20:10|202283.9|202233.9|202287.1|202237.1|202287.1|202237.1|202283.9|202233.9|6
1731964820000|2024-11-18 21:20:20|202287.3|202237.3|202288.6|202238.6|202289.9|202239.9|202276.7|202226.7|11
1731964830000|2024-11-18 21:20:30|202289.1|202239.1|202284.7|202234.7|202289.1|202239.1|202279|202229|10
1731964840000|2024-11-18 21:20:40|202285.5|202235.5|202290.9|202240.9|202290.9|202240.9|202285.5|202235.5|5
1731964850000|2024-11-18 21:20:50|202283.1|202233.1|202282.2|202232.2|202289.1|202239.1|202278|202228|12
1731964860000|2024-11-18 21:21:00|202282.4|202232.4|202282.5|202232.5|202282.5|202232.5|202282|202232|5
1731964870000|2024-11-18 21:21:10|202274.7|202224.7|202279.1|202229.1|202281.9|202231.9|202269.6|202219.6|11
1731964890000|2024-11-18 21:21:30|202275.2|202225.2|202275.2|202225.2|202275.2|202225.2|202275.2|202225.2|1
1731964910000|2024-11-18 21:21:50|202287.5|202197.5|202287.5|202197.5|202287.5|202197.5|202287.5|202197.5|1
1731964920000|2024-11-18 21:22:00|202296.8|202206.8|202298.8|202208.8|202303|202213|202292.9|202202.9|6
1731964930000|2024-11-18 21:22:10|202293.4|202203.4|202299.2|202209.2|202299.8|202209.8|202293.4|202203.4|4
1731964950000|2024-11-18 21:22:30|202302.8|202212.8|202300.2|202210.2|202306.9|202216.9|202299.5|202209.5|16
1731964960000|2024-11-18 21:22:40|202304.6|202214.6|202300.3|202210.3|202304.8|202214.8|202294.1|202204.1|20
1731964970000|2024-11-18 21:22:50|202299.5|202209.5|202298.8|202208.8|202307.6|202217.6|202293|202203|24
1731964980000|2024-11-18 21:23:00|202298.3|202208.3|202299.4|202209.4|202304.5|202214.5|202293.2|202203.2|11
1731965000000|2024-11-18 21:23:20|202303.7|202213.7|202300|202210|202305.3|202215.3|202292.6|202202.6|12
1731965010000|2024-11-18 21:23:30|202298.3|202208.3|202297.5|202207.5|202298.3|202208.3|202295.5|202205.5|3
1731965020000|2024-11-18 21:23:40|202300.2|202210.2|202303.6|202213.6|202303.6|202213.6|202300.2|202210.2|2
1731965050000|2024-11-18 21:24:10|202295.6|202205.6|202301.1|202211.1|202301.1|202211.1|202295.6|202205.6|2
1731965060000|2024-11-18 21:24:20|202295.6|202205.6|202299.9|202209.9|202304.1|202214.1|202295.1|202205.1|8
1731965080000|2024-11-18 21:24:40|202301.8|202211.8|202285.4|202235.4|202302.8|202236.9|202281.8|202211.8|7
1731965090000|2024-11-18 21:24:50|202289.6|202239.6|202285.8|202235.8|202289.6|202239.6|202280.3|202230.3|23
1731965100000|2024-11-18 21:25:00|202283.6|202233.6|202287.2|202237.2|202289.5|202239.5|202276.7|202226.7|21
1731965110000|2024-11-18 21:25:10|202287|202237|202283.1|202233.1|202287|202237|202283.1|202233.1|5
1731965120000|2024-11-18 21:25:20|202281.6|202231.6|202283.2|202233.2|202286.4|202236.4|202281.6|202231.6|4
1731965130000|2024-11-18 21:25:30|202287.1|202237.1|202286.4|202236.4|202288.4|202238.4|202280.9|202230.9|15
1731965140000|2024-11-18 21:25:40|202287.4|202237.4|202290.5|202240.5|202292|202242|202280.9|202230.9|25
1731965150000|2024-11-18 21:25:50|202287.7|202237.7|202287.4|202237.4|202288.6|202238.6|202285.2|202235.2|13
1731965160000|2024-11-18 21:26:00|202288.4|202238.4|202286.8|202236.8|202292|202242|202283.1|202233.1|18
1731965170000|2024-11-18 21:26:10|202282.8|202232.8|202287|202237|202290.4|202240.4|202282.8|202232.8|11
1731965180000|2024-11-18 21:26:20|202290.4|202240.4|202284.1|202234.1|202290.4|202240.4|202284.1|202234.1|5
1731965190000|2024-11-18 21:26:30|202287|202237|202287|202237|202291.9|202241.9|202287|202237|15
1731965200000|2024-11-18 21:26:40|202290.4|202240.4|202290.5|202240.5|202291.7|202241.7|202287|202237|17
1731965210000|2024-11-18 21:26:50|202287|202237|202286.2|202236.2|202293.6|202243.6|202280.9|202230.9|16
1731965220000|2024-11-18 21:27:00|202290.9|202240.9|202284.4|202234.4|202292.3|202242.3|202284.4|202234.4|10
1731965230000|2024-11-18 21:27:10|202288|202238|202290.8|202240.8|202290.8|202240.8|202284.4|202234.4|8
1731965240000|2024-11-18 21:27:20|202287.5|202237.5|202290.8|202240.8|202290.8|202240.8|202287.5|202237.5|2
1731965250000|2024-11-18 21:27:30|202286.2|202236.2|202287.1|202237.1|202291.4|202241.4|202286.2|202236.2|11
1731965260000|2024-11-18 21:27:40|202291.7|202241.7|202292.5|202242.5|202292.5|202242.5|202287.7|202237.7|11
1731965270000|2024-11-18 21:27:50|202287.7|202237.7|202291.8|202241.8|202292.6|202242.6|202287.7|202237.7|5
1731965280000|2024-11-18 21:28:00|202288|202238|202293.1|202243.1|202293.5|202243.5|202283.3|202233.3|8
1731965290000|2024-11-18 21:28:10|202293.8|202243.8|202293.8|202243.8|202293.8|202243.8|202293.8|202243.8|1
1731965300000|2024-11-18 21:28:20|202282.9|202232.9|202293.5|202243.5|202294.5|202244.5|202282.9|202232.9|7
1731965310000|2024-11-18 21:28:30|202292.9|202242.9|202290.2|202240.2|202292.9|202242.9|202286.4|202236.4|8
1731965320000|2024-11-18 21:28:40|202286.4|202236.4|202291.8|202241.8|202293.6|202243.6|202281.2|202231.2|12
1731965330000|2024-11-18 21:28:50|202292.4|202242.4|202279.5|202229.5|202292.4|202242.4|202278.3|202228.3|5
1731965340000|2024-11-18 21:29:00|202293.2|202243.2|202290.1|202240.1|202293.2|202243.2|202281.5|202231.5|10
1731965350000|2024-11-18 21:29:10|202289.9|202239.9|202288.5|202238.5|202289.9|202239.9|202285.9|202235.9|4
1731965360000|2024-11-18 21:29:20|202292.7|202242.7|202313|202223|202313|202243|202276.7|202212.4|14
1731965370000|2024-11-18 21:29:30|202313.2|202223.2|202312.4|202222.4|202313.4|202223.4|202312.4|202222.4|13
1731965380000|2024-11-18 21:29:40|202312.6|202222.6|202312.4|202222.4|202312.6|202222.6|202312.3|202222.3|12
1731965390000|2024-11-18 21:29:50|202312.3|202222.3|202311.4|202221.4|202312.6|202222.6|202307|202217|11
1731965400000|2024-11-18 21:30:00|202312.6|202222.6|202302|202212|202312.6|202222.6|202297.5|202207.5|7
1731965410000|2024-11-18 21:30:10|202303|202213|202304.5|202214.5|202304.5|202214.5|202297.5|202207.5|8
1731965420000|2024-11-18 21:30:20|202314.4|202224.4|202314.4|202224.4|202314.4|202224.4|202314.4|202224.4|1
1731965430000|2024-11-18 21:30:30|202304.2|202214.2|202309.4|202219.4|202309.4|202219.4|202304.2|202214.2|2
1731965440000|2024-11-18 21:30:40|202303.4|202213.4|202300.9|202210.9|202309.5|202219.5|202293.8|202203.8|22
1731965450000|2024-11-18 21:30:50|202304.6|202214.6|202310.3|202220.3|202310.3|202220.3|202304.6|202214.6|10
1731965460000|2024-11-18 21:31:00|202310.2|202220.2|202312.2|202222.2|202312.2|202222.2|202304.3|202214.3|10
1731965470000|2024-11-18 21:31:10|202310.8|202220.8|202309.4|202219.4|202311.4|202221.4|202302.2|202212.2|12
1731965480000|2024-11-18 21:31:20|202307.6|202217.6|202306.3|202216.3|202312.3|202222.3|202300.1|202210.1|28
1731965490000|2024-11-18 21:31:30|202310|202220|202306.8|202216.8|202310.3|202220.3|202306.4|202216.4|13
1731965500000|2024-11-18 21:31:40|202309.7|202219.7|202310.3|202220.3|202312.2|202222.2|202306.8|202216.8|9
1731965510000|2024-11-18 21:31:50|202307.9|202217.9|202310.2|202220.2|202311.8|202221.8|202306|202216|9
1731965520000|2024-11-18 21:32:00|202311.8|202221.8|202309.7|202219.7|202311.8|202221.8|202302.8|202212.8|14
1731965530000|2024-11-18 21:32:10|202302.8|202212.8|202311.3|202221.3|202312.6|202222.6|202302.8|202212.8|16
1731965540000|2024-11-18 21:32:20|202312.6|202222.6|202311.4|202221.4|202312.6|202222.6|202306|202216|22
1731965550000|2024-11-18 21:32:30|202307.2|202217.2|202311.6|202221.6|202311.6|202221.6|202304.4|202214.4|6
1731965560000|2024-11-18 21:32:40|202306.4|202216.4|202311.6|202221.6|202311.6|202221.6|202306.4|202216.4|4
1731965580000|2024-11-18 21:33:00|202314.9|202224.9|202337.9|202247.9|202340.2|202264.6|202299.8|202209.8|16
1731965590000|2024-11-18 21:33:10|202342.1|202252.1|202336.7|202246.7|202342.1|202252.1|202333.2|202243.2|10
1731965600000|2024-11-18 21:33:20|202335.1|202245.1|202338.1|202248.1|202342.3|202252.3|202335.1|202245.1|17
1731965610000|2024-11-18 21:33:30|202336.5|202246.5|202343.6|202253.6|202343.6|202253.6|202336.1|202246.1|20
1731965620000|2024-11-18 21:33:40|202338.3|202248.3|202336.7|202246.7|202338.3|202248.3|202336.6|202246.6|24
1731965630000|2024-11-18 21:33:50|202336.6|202246.6|202335.7|202245.7|202338.3|202248.3|202335.7|202245.7|13
1731965640000|2024-11-18 21:34:00|202331.6|202241.6|202331.4|202241.4|202331.6|202241.6|202330.3|202240.3|3
1731965650000|2024-11-18 21:34:10|202335.9|202245.9|202331.7|202241.7|202336.7|202246.7|202331|202241|5
1731965670000|2024-11-18 21:34:30|202329.8|202239.8|202332.7|202242.7|202332.7|202242.7|202316.1|202226.1|6
1731965690000|2024-11-18 21:34:50|202333.6|202243.6|202333.6|202243.6|202333.6|202243.6|202333.6|202243.6|1
1731965700000|2024-11-18 21:35:00|202334|202244|202337.9|202247.9|202339.3|202249.3|202334|202244|4
1731965710000|2024-11-18 21:35:10|202339.3|202249.3|202333.1|202243.1|202339.3|202249.3|202331.6|202241.6|6
1731965730000|2024-11-18 21:35:30|202333|202243|202333|202243|202333|202243|202333|202243|1
1731965740000|2024-11-18 21:35:40|202333.2|202243.2|202333.2|202243.2|202333.2|202243.2|202333.2|202243.2|1
1731965760000|2024-11-18 21:36:00|202333|202243|202337.4|202247.4|202337.4|202247.4|202330.5|202240.5|6
1731965770000|2024-11-18 21:36:10|202332.9|202242.9|202331.9|202241.9|202337.4|202247.4|202331.9|202241.9|4
1731965780000|2024-11-18 21:36:20|202331.2|202241.2|202331|202241|202333.5|202243.5|202331|202241|3
1731965810000|2024-11-18 21:36:50|202335.8|202245.8|202304.9|202214.9|202335.8|202245.8|202301.1|202211.1|6
1731965820000|2024-11-18 21:37:00|202305.2|202215.2|202306.3|202216.3|202308.1|202218.1|202304.8|202214.8|10
1731965830000|2024-11-18 21:37:10|202306.5|202216.5|202306.3|202216.3|202307.9|202217.9|202306.1|202216.1|4
1731965840000|2024-11-18 21:37:20|202307.9|202217.9|202306.4|202216.4|202307.9|202217.9|202304.4|202214.4|4
1731965850000|2024-11-18 21:37:30|202306.2|202216.2|202284.8|202234.8|202306.2|202234.8|202277.7|202214.4|6
1731965860000|2024-11-18 21:37:40|202286|202236|202284.6|202234.6|202286|202236|202284.6|202234.6|2
1731965870000|2024-11-18 21:37:50|202286.4|202236.4|202286.8|202236.8|202286.8|202236.8|202284.3|202234.3|3
1731965900000|2024-11-18 21:38:20|202289.7|202239.7|202287.5|202237.5|202289.9|202239.9|202287.5|202237.5|3
1731965910000|2024-11-18 21:38:30|202289.7|202239.7|202289.4|202239.4|202289.7|202239.7|202287.2|202237.2|5
1731965920000|2024-11-18 21:38:40|202286.5|202236.5|202286.2|202236.2|202286.5|202236.5|202286.2|202236.2|2
1731965930000|2024-11-18 21:38:50|202283.3|202233.3|202285.3|202235.3|202288.3|202238.3|202281.3|202231.3|18
1731965940000|2024-11-18 21:39:00|202285|202235|202284.9|202234.9|202285.3|202235.3|202284.7|202234.7|4
1731965950000|2024-11-18 21:39:10|202285|202235|202277.4|202227.4|202285|202235|202277.3|202227.3|3
1731965960000|2024-11-18 21:39:20|202281.8|202231.8|202284.5|202234.5|202286.9|202236.9|202281.8|202231.8|11
1731965970000|2024-11-18 21:39:30|202284.8|202234.8|202298.4|202208.4|202304.1|202235.3|202284.5|202207.7|11
1731965980000|2024-11-18 21:39:40|202300.8|202210.8|202300.3|202210.3|202300.8|202210.8|202299.3|202209.3|4
1731965990000|2024-11-18 21:39:50|202300|202210|202299.3|202209.3|202300.1|202210.1|202299.3|202209.3|3
1731966000000|2024-11-18 21:40:00|202298.6|202208.6|202298.6|202208.6|202298.6|202208.6|202298.6|202208.6|1
1731966010000|2024-11-18 21:40:10|202296.5|202206.5|202296.5|202206.5|202296.5|202206.5|202296.5|202206.5|1
1731966020000|2024-11-18 21:40:20|202300.7|202210.7|202303.5|202213.5|202303.5|202213.5|202300.7|202210.7|2
1731966030000|2024-11-18 21:40:30|202300.7|202210.7|202296.5|202206.5|202300.7|202210.7|202296.5|202206.5|2
1731966040000|2024-11-18 21:40:40|202299.3|202209.3|202299.3|202209.3|202301.5|202211.5|202299.3|202209.3|3
1731966050000|2024-11-18 21:40:50|202299.4|202209.4|202299.4|202209.4|202299.4|202209.4|202299.4|202209.4|1
1731966060000|2024-11-18 21:41:00|202301.7|202211.7|202297|202207|202301.7|202211.7|202293.5|202203.5|8
1731966070000|2024-11-18 21:41:10|202301.4|202211.4|202296.4|202206.4|202302|202212|202294.5|202204.5|31
1731966080000|2024-11-18 21:41:20|202300.5|202210.5|202300.2|202210.2|202302.2|202212.2|202295.5|202205.5|33
1731966090000|2024-11-18 21:41:30|202295.2|202205.2|202300.7|202210.7|202301.7|202211.7|202295.2|202205.2|29
1731966100000|2024-11-18 21:41:40|202301.4|202211.4|202283.1|202193.1|202301.4|202211.4|202279|202189|13
1731966110000|2024-11-18 21:41:50|202280.7|202190.7|202237|202147|202284.4|202194.4|202223.8|202133.8|13
1731966120000|2024-11-18 21:42:00|202232.4|202142.4|202232|202142|202232.4|202142.4|202227|202137|5
1731966130000|2024-11-18 21:42:10|202227|202137|202232.7|202142.7|202235.4|202145.4|202227|202137|15
1731966140000|2024-11-18 21:42:20|202236.1|202146.1|202233.1|202143.1|202238.7|202148.7|202228.4|202138.4|19
1731966150000|2024-11-18 21:42:30|202236.4|202146.4|202235.2|202145.2|202238.9|202148.9|202232|202142|13
1731966160000|2024-11-18 21:42:40|202238.1|202148.1|202237.9|202147.9|202241.4|202151.4|202232.5|202142.5|16
1731966170000|2024-11-18 21:42:50|202239.9|202149.9|202239.9|202149.9|202239.9|202149.9|202239.9|202149.9|1
1731966190000|2024-11-18 21:43:10|202238.1|202148.1|202234|202144|202238.1|202148.1|202234|202144|2
1731966200000|2024-11-18 21:43:20|202231.3|202141.3|202189.9|202099.9|202231.3|202141.3|202175.3|202085.3|21
1731966210000|2024-11-18 21:43:30|202195.6|202105.6|202191.5|202101.5|202195.6|202105.6|202191.5|202101.5|2
1731966230000|2024-11-18 21:43:50|202193.8|202103.8|202190.8|202100.8|202193.8|202103.8|202190.5|202100.5|4
1731966240000|2024-11-18 21:44:00|202193.3|202103.3|202189.3|202099.3|202193.5|202103.5|202188.6|202098.6|6
1731966250000|2024-11-18 21:44:10|202193.4|202103.4|202193.6|202103.6|202193.6|202103.6|202191.5|202101.5|3
1731966270000|2024-11-18 21:44:30|202195.8|202105.8|202199.6|202109.6|202199.6|202109.6|202194|202104|6
1731966300000|2024-11-18 21:45:00|202197|202107|202219.8|202129.8|202221.6|202131.6|202197|202107|4
1731966310000|2024-11-18 21:45:10|202220.6|202130.6|202220.8|202130.8|202220.8|202130.8|202220.6|202130.6|4
1731966320000|2024-11-18 21:45:20|202220.6|202130.6|202216.5|202126.5|202220.6|202130.6|202216.5|202126.5|5
1731966330000|2024-11-18 21:45:30|202217.4|202127.4|202216.5|202126.5|202218.2|202128.2|202216.5|202126.5|7
1731966340000|2024-11-18 21:45:40|202218.6|202128.6|202222.5|202132.5|202227.6|202137.6|202218.6|202128.6|8
1731966350000|2024-11-18 21:45:50|202228|202138|202224.1|202134.1|202228|202138|202224.1|202134.1|4
1731966360000|2024-11-18 21:46:00|202214.5|202124.5|202186.3|202096.3|202214.5|202124.5|202182.4|202092.4|8
1731966370000|2024-11-18 21:46:10|202186.2|202096.2|202186.2|202096.2|202186.2|202096.2|202186.2|202096.2|1
1731966400000|2024-11-18 21:46:40|202190|202100|202191.3|202101.3|202191.3|202101.3|202186.9|202096.9|4
1731966410000|2024-11-18 21:46:50|202191.7|202101.7|202190.2|202100.2|202191.7|202101.7|202187.6|202097.6|6
1731966420000|2024-11-18 21:47:00|202193.8|202103.8|202191.7|202101.7|202193.8|202103.8|202187.2|202097.2|14
1731966430000|2024-11-18 21:47:10|202190.1|202100.1|202188.3|202098.3|202193.1|202103.1|202187|202097|25
1731966440000|2024-11-18 21:47:20|202192.4|202102.4|202189.2|202099.2|202192.4|202102.4|202186.8|202096.8|12
1731966450000|2024-11-18 21:47:30|202190.7|202100.7|202191.6|202101.6|202191.6|202101.6|202189.2|202099.2|8
1731966460000|2024-11-18 21:47:40|202194.3|202104.3|202199.6|202109.6|202200|202110|202191.7|202101.7|13
1731966470000|2024-11-18 21:47:50|202191.6|202101.6|202200.8|202110.8|202200.8|202110.8|202189.9|202099.9|18
1731966480000|2024-11-18 21:48:00|202199.8|202109.8|202198.3|202108.3|202200.5|202110.5|202192.1|202102.1|19
1731966490000|2024-11-18 21:48:10|202199|202109|202198.4|202108.4|202199.7|202109.7|202191.1|202101.1|8
1731966510000|2024-11-18 21:48:30|202195.3|202105.3|202199.8|202109.8|202199.8|202109.8|202195.3|202105.3|3
1731966520000|2024-11-18 21:48:40|202201|202111|202191.5|202101.5|202201|202111|202191.5|202101.5|3
1731966530000|2024-11-18 21:48:50|202194.2|202104.2|202200.8|202110.8|202201.8|202111.8|202194.2|202104.2|5
1731966540000|2024-11-18 21:49:00|202201.8|202111.8|202200.3|202110.3|202202.6|202112.6|202200.3|202110.3|8
1731966550000|2024-11-18 21:49:10|202202.8|202112.8|202186|202096|202202.8|202112.8|202183.8|202093.8|10
1731966560000|2024-11-18 21:49:20|202183.3|202093.3|202186|202096|202186|202096|202183.3|202093.3|2
1731966570000|2024-11-18 21:49:30|202190.1|202100.1|202185.3|202095.3|202190.1|202100.1|202185.3|202095.3|2
1731966580000|2024-11-18 21:49:40|202186.2|202096.2|202185.3|202095.3|202186.2|202096.2|202185.3|202095.3|2
1731966600000|2024-11-18 21:50:00|202185.5|202095.5|202214.5|202124.5|202214.5|202124.5|202185.5|202095.5|18
1731966610000|2024-11-18 21:50:10|202207|202117|202198.1|202108.1|202207|202117|202193.9|202103.9|22
1731966620000|2024-11-18 21:50:20|202194.9|202104.9|202189.6|202099.6|202199.4|202109.4|202189.6|202099.6|5
1731966630000|2024-11-18 21:50:30|202194.3|202104.3|202201.6|202111.6|202201.6|202111.6|202188.7|202098.7|9
1731966640000|2024-11-18 21:50:40|202194.3|202104.3|202201.6|202111.6|202201.6|202111.6|202194.3|202104.3|2
1731966660000|2024-11-18 21:51:00|202194.3|202104.3|202200|202110|202200|202110|202194.3|202104.3|2
1731966690000|2024-11-18 21:51:30|202191.5|202101.5|202192|202102|202192|202102|202191.5|202101.5|2
1731966700000|2024-11-18 21:51:40|202202|202112|202203.3|202113.3|202203.3|202113.3|202192|202102|5
1731966710000|2024-11-18 21:51:50|202200.3|202110.3|202203.5|202113.5|202203.5|202113.5|202200.3|202110.3|2
1731966730000|2024-11-18 21:52:10|202201.5|202111.5|202201.5|202111.5|202201.5|202111.5|202201.5|202111.5|1
1731966760000|2024-11-18 21:52:40|202205|202115|202205|202115|202205|202115|202205|202115|1
1731966790000|2024-11-18 21:53:10|202201.5|202111.5|202201.5|202111.5|202201.5|202111.5|202201.5|202111.5|1
1731966810000|2024-11-18 21:53:30|202204.2|202114.2|202196.4|202106.4|202204.2|202114.2|202188.8|202098.8|6
1731966820000|2024-11-18 21:53:40|202194.2|202104.2|202194.2|202104.2|202194.2|202104.2|202194.2|202104.2|1
1731966830000|2024-11-18 21:53:50|202200.1|202110.1|202195.1|202105.1|202205.1|202115.1|202190.9|202100.9|16
1731966840000|2024-11-18 21:54:00|202198.4|202108.4|202197.6|202107.6|202200|202110|202193.4|202103.4|12
1731966850000|2024-11-18 21:54:10|202193.9|202103.9|202194|202104|202197.7|202107.7|202193.9|202103.9|3
1731966860000|2024-11-18 21:54:20|202197.6|202107.6|202195.8|202105.8|202197.6|202107.6|202195.8|202105.8|2
1731966870000|2024-11-18 21:54:30|202200|202110|202192.7|202102.7|202201.7|202111.7|202192.7|202102.7|8
1731966880000|2024-11-18 21:54:40|202191.2|202101.2|202195|202105|202202.8|202112.8|202191.2|202101.2|6
1731966890000|2024-11-18 21:54:50|202199.1|202109.1|202198.8|202108.8|202199.3|202109.3|202193.7|202103.7|10
1731966900000|2024-11-18 21:55:00|202195.3|202105.3|202203.4|202113.4|202203.6|202113.6|202193.7|202103.7|16
1731966910000|2024-11-18 21:55:10|202199|202109|202200.8|202110.8|202200.8|202110.8|202193.6|202103.6|5
1731966920000|2024-11-18 21:55:20|202198|202108|202200|202110|202200|202110|202198|202108|2
1731966930000|2024-11-18 21:55:30|202197.6|202107.6|202201.4|202111.4|202203|202113|202193.7|202103.7|6
1731966940000|2024-11-18 21:55:40|202198|202108|202202.4|202112.4|202202.4|202112.4|202193.7|202103.7|10
1731966950000|2024-11-18 21:55:50|202198.8|202108.8|202202.2|202112.2|202203.5|202113.5|202193.6|202103.6|8
1731966960000|2024-11-18 21:56:00|202187.3|202097.3|202193.2|202103.2|202201.5|202111.5|202174.4|202084.4|9
1731967000000|2024-11-18 21:56:40|202194.5|202104.5|202207.7|202117.7|202228|202117.7|202194.5|202072|5
1731967020000|2024-11-18 21:57:00|202200.8|202110.8|202230|202070|202230|202110.8|202200.8|202070|2
1731967030000|2024-11-18 21:57:10|202204.7|202114.7|202206.9|202116.9|202206.9|202116.9|202197.7|202107.7|5
1731967040000|2024-11-18 21:57:20|202208.4|202118.4|202208.4|202118.4|202208.4|202118.4|202208.4|202118.4|1
1731967060000|2024-11-18 21:57:40|202202.2|202112.2|202207.2|202117.2|202207.2|202117.2|202200.5|202110.5|3
1731967070000|2024-11-18 21:57:50|202217.4|202127.4|202201.2|202111.2|202217.4|202127.4|202201.2|202111.2|2
1731967080000|2024-11-18 21:58:00|202205|202115|202201.1|202111.1|202205|202115|202201.1|202111.1|2
1731967090000|2024-11-18 21:58:10|202205|202115|202203.1|202113.1|202205|202115|202203.1|202113.1|2
1731967100000|2024-11-18 21:58:20|202199.9|202109.9|202199.9|202109.9|202199.9|202109.9|202199.9|202109.9|1
1731967110000|2024-11-18 21:58:30|202195.8|202105.8|202203|202113|202203|202113|202195.8|202105.8|2
1731967120000|2024-11-18 21:58:40|202200.5|202110.5|202192.2|202102.2|202200.5|202110.5|202192.2|202102.2|4
1731967130000|2024-11-18 21:58:50|202195.6|202105.6|202195.6|202105.6|202195.6|202105.6|202195.6|202105.6|1
1731967140000|2024-11-18 21:59:00|202198.2|202108.2|202200|202110|202207|202117|202196.4|202106.4|6
1731967150000|2024-11-18 21:59:10|202200.2|202110.2|202200.2|202110.2|202200.2|202110.2|202200.2|202110.2|1
1731967160000|2024-11-18 21:59:20|202226.3|202074.3|202228.3|202060.3|202228.3|202074.3|202216|202058.7|3
1731967170000|2024-11-18 21:59:30|202237.1|202058.5|202243.5|202038.5|202243.5|202064|202216|202036|9
1731967180000|2024-11-18 21:59:40|202216|202064|202243.5|202043.6|202243.5|202064|202216|202038.5|4
1731967190000|2024-11-18 21:59:50|202244|202064|202258.5|202029|202258.5|202064|202216|202029|8
1731967210000|2024-11-18 22:00:10|202278.5|202020.2|202278.5|202020.2|202278.5|202020.2|202278.5|202020.2|1
1731967300000|2024-11-18 22:01:40||202010||202010||202010||202010|1
1731967320000|2024-11-18 22:02:00|202288.5|201978.5|202288.5|201978.5|202288.5|201978.5|202288.5|201978.5|1
1731967830000|2024-11-18 22:10:30|202296.5|201986.5|202296.5|201986.5|202296.5|201986.5|202296.5|201986.5|1
1731968100000|2024-11-18 22:15:00|202296|201986|202295.5|201985.5|202296|201986|202295.5|201985.5|2
1731968130000|2024-11-18 22:15:30|202297|201987|202297|201987|202297|201987|202297|201987|1
1731968150000|2024-11-18 22:15:50|202265|201955|202265|201955|202265|201955|202265|201955|1
1731968170000|2024-11-18 22:16:10|202298|201988|202298|201988|202298|201988|202298|201988|1
1731968230000|2024-11-18 22:17:10|202298.5|201988.5|202298.5|201988.5|202298.5|201988.5|202298.5|201988.5|1
1731968240000|2024-11-18 22:17:20|202276|201970|202278|201973|202278|201973|202276|201970|2
1731968550000|2024-11-18 22:22:30|202273.2|201963.2|202273.2|201963.2|202273.2|201963.2|202273.2|201963.2|1
1731968700000|2024-11-18 22:25:00|202273.5|201963.5|202273.5|201963.5|202273.5|201963.5|202273.5|201963.5|1
1731968850000|2024-11-18 22:27:30|202280|201972|202280|201972|202280|201972|202280|201972|1
1731969000000|2024-11-18 22:30:00|202278|201973|202280|201972|202280|201973|202278|201972|2
1731969010000|2024-11-18 22:30:10|202276|201968|202276|201968|202276|201968|202276|201968|1
1731969150000|2024-11-18 22:32:30|202273|201963|202273|201963|202273|201963|202273|201963|1
1731969460000|2024-11-18 22:37:40|202276|201968|202276|201968|202276|201968|202276|201968|1
1731969900000|2024-11-18 22:45:00|202275|201970|202276|201968|202276|201970|202275|201968|2
1731969930000|2024-11-18 22:45:30|202273.5|201963.5|202273.5|201963.5|202273.5|201963.5|202273.5|201963.5|1
1731970230000|2024-11-18 22:50:30|202276|201968|202276|201968|202276|201968|202276|201968|1
1731970300000|2024-11-18 22:51:40|202273.5|201963.5|202273.5|201963.5|202273.5|201963.5|202273.5|201963.5|1
1731970500000|2024-11-18 22:55:00|202271.8|201961.8|202271.8|201961.8|202271.8|201961.8|202271.8|201961.8|1
1731970610000|2024-11-18 22:56:50|202275|201970|202275|201970|202275|201970|202275|201970|1
1731970800000|2024-11-18 23:00:00|202270|201960|202231.7|202018.3|202270|202025|202205|201960|3
1731970810000|2024-11-18 23:00:10|202231|202018.7|202230|202022|202231.3|202022|202230|202018.7|7
1731970820000|2024-11-18 23:00:20|202230.7|202026|202230.7|202022.7|202238|202027.3|202230.3|201992|17
1731970830000|2024-11-18 23:00:30|202230.3|202023|202230.3|202023|202230.3|202023|202230.3|202023|1
1731970840000|2024-11-18 23:00:40|202205|202025|202205|202025|202205|202025|202205|202025|1
1731970860000|2024-11-18 23:01:00|202281|202018|202281|202018|202281|202018|202281|202018|1
1731970870000|2024-11-18 23:01:10|202289|202023|202283|202007|202290|202025|202280|202007|5
1731970890000|2024-11-18 23:01:30|202282|202010|202279|202022|202282|202022|202279|202010|2
1731970920000|2024-11-18 23:02:00|202229.7|202024|202229.7|202024|202229.7|202024|202229.7|202024|1
1731970930000|2024-11-18 23:02:10|202233|202024.3|202230.3|202021|202233|202024.3|202230.3|202019.3|4
1731970940000|2024-11-18 23:02:20|202230|202021.7|202229.7|202023|202230|202023|202229.7|202021.7|2
1731970950000|2024-11-18 23:02:30|202205|202025|202205|202025|202205|202025|202205|202025|1
1731970960000|2024-11-18 23:02:40|202241.7|202045|202241.7|202084.3|202241.7|202084.3|202241.7|202045|2
1731970970000|2024-11-18 23:02:50|202186.7|202096.7|202238.7|202084.7|202244.7|202097.2|202186.5|202079.3|18
1731970980000|2024-11-18 23:03:00|202238.3|202085|202212.2|202122.2|202238.3|202124.9|202204|202055.7|13
1731971000000|2024-11-18 23:03:20|202210|202120|202210|202120|202210|202120|202210|202120|1
1731971020000|2024-11-18 23:03:40|202212.4|202122.4|202212.4|202122.4|202212.4|202122.4|202212.4|202122.4|1
1731971040000|2024-11-18 23:04:00|202255|202088|202213.7|202123.7|202256|202123.7|202212.4|202088|5
1731971050000|2024-11-18 23:04:10|202210|202120|202210|202120|202210|202120|202210|202120|1
1731971070000|2024-11-18 23:04:30|202213.7|202123.7|202213.7|202123.7|202213.7|202123.7|202213.7|202123.7|1
1731971080000|2024-11-18 23:04:40|202213.9|202123.9|202213.9|202123.9|202213.9|202123.9|202213.9|202123.9|1
1731971090000|2024-11-18 23:04:50|202214.7|202124.7|202214.7|202124.7|202214.7|202124.7|202214.7|202124.7|1
1731971100000|2024-11-18 23:05:00|202214.4|202124.4|202214.4|202124.4|202214.4|202124.4|202214.4|202124.4|1
1731971120000|2024-11-18 23:05:20|202210|202120|202210|202120|202210|202120|202210|202120|1
1731971130000|2024-11-18 23:05:30|202259|202097|202259|202098|202259|202098|202259|202097|2
1731971140000|2024-11-18 23:05:40|202214.5|202124.5|202214.5|202124.5|202214.5|202124.5|202214.5|202124.5|1
1731971150000|2024-11-18 23:05:50|202214.4|202124.4|202213.7|202123.7|202214.4|202124.4|202213.7|202123.7|2
1731971160000|2024-11-18 23:06:00|202210|202120|202210|202120|202210|202120|202210|202120|1
1731971180000|2024-11-18 23:06:20|202213.9|202123.9|202213.9|202123.9|202213.9|202123.9|202213.9|202123.9|1
1731971200000|2024-11-18 23:06:40|202205.4|202115.4|202205.4|202115.4|202205.4|202115.4|202205.4|202115.4|1
1731971210000|2024-11-18 23:06:50|202205.7|202115.7|202214.3|202124.3|202214.3|202124.3|202205.7|202115.7|2
1731971220000|2024-11-18 23:07:00|202214.4|202124.4|202214.4|202124.4|202214.4|202124.4|202214.4|202124.4|1
1731971240000|2024-11-18 23:07:20|202214.3|202124.3|202214.3|202124.3|202214.3|202124.3|202214.3|202124.3|1
1731971250000|2024-11-18 23:07:30|202210|202120|202210|202120|202210|202120|202210|202120|1
1731971270000|2024-11-18 23:07:50|202214.3|202124.3|202214.3|202124.3|202214.3|202124.3|202214.3|202124.3|1
1731971290000|2024-11-18 23:08:10|202214.5|202124.5|202214.5|202124.5|202214.5|202124.5|202214.5|202124.5|1
1731971300000|2024-11-18 23:08:20|202210|202120|202210|202120|202210|202120|202210|202120|1
1731971320000|2024-11-18 23:08:40|202257|202100|202257|202100|202257|202100|202257|202100|1
1731971330000|2024-11-18 23:08:50|202214.5|202124.5|202214.5|202124.5|202214.5|202124.5|202214.5|202124.5|1
1731971350000|2024-11-18 23:09:10|202210|202120|202210|202120|202210|202120|202210|202120|1
1731971380000|2024-11-18 23:09:40|202214.5|202124.5|202214.5|202124.5|202214.5|202124.5|202214.5|202124.5|1
1731971400000|2024-11-18 23:10:00|202214.4|202124.4|202214.5|202124.5|202214.5|202124.5|202214.4|202124.4|2
1731971410000|2024-11-18 23:10:10|202210|202120|202210|202120|202210|202120|202210|202120|1
1731971430000|2024-11-18 23:10:30|202223|202133|202223|202133|202223|202133|202223|202133|1
1731971440000|2024-11-18 23:10:40|202216.5|202126.5|202216.5|202126.5|202216.5|202126.5|202216.5|202126.5|1
1731971460000|2024-11-18 23:11:00|202216.3|202126.3|202210|202120|202216.3|202126.3|202210|202120|2
1731971490000|2024-11-18 23:11:30|202216.5|202126.5|202216.5|202126.5|202216.5|202126.5|202216.5|202126.5|1
1731971510000|2024-11-18 23:11:50|202223|202133|202223|202133|202223|202133|202223|202133|1
1731971520000|2024-11-18 23:12:00|202222.5|202132.5|202210|202120|202222.5|202132.5|202210|202120|2
1731971540000|2024-11-18 23:12:20|202217.3|202127.3|202217.8|202127.8|202217.8|202127.8|202217|202127|5
1731971550000|2024-11-18 23:12:30|202218|202128|202218|202128|202218|202128|202217.8|202127.8|3
1731971560000|2024-11-18 23:12:40|202218.3|202128.3|202216.3|202126.3|202219|202129|202216.3|202126.3|4
1731971580000|2024-11-18 23:13:00|202210|202120|202210|202120|202210|202120|202210|202120|1
1731971590000|2024-11-18 23:13:10|202222.5|202132.5|202222.5|202132.5|202222.5|202132.5|202222.5|202132.5|1
1731971630000|2024-11-18 23:13:50|202220.5|202130.5|202210|202120|202221.5|202131.5|202210|202120|4
1731971650000|2024-11-18 23:14:10|202215.5|202125.5|202215.5|202125.5|202215.5|202125.5|202215.5|202125.5|1
1731971660000|2024-11-18 23:14:20|202216|202126|202216.3|202126.3|202217.5|202127.5|202216|202126|4
1731971690000|2024-11-18 23:14:50|202210|202120|202210|202120|202210|202120|202210|202120|1
1731971710000|2024-11-18 23:15:10|202216.5|202126.5|202216.5|202126.5|202216.5|202126.5|202216.5|202126.5|1
1731971740000|2024-11-18 23:15:40|202223|202133|202211.5|202121.5|202225|202135|202211.5|202121.5|3
1731971760000|2024-11-18 23:16:00|202216.5|202126.5|202216.5|202126.5|202216.5|202126.5|202216.5|202126.5|1
1731971790000|2024-11-18 23:16:30|202210.3|202120.3|202210.3|202120.3|202210.3|202120.3|202210.3|202120.3|1
1731971820000|2024-11-18 23:17:00|202217|202127|202217|202127|202217|202127|202217|202127|1
1731971850000|2024-11-18 23:17:30|202226|202136|202212|202122|202226|202136|202212|202122|3
1731971870000|2024-11-18 23:17:50|202217|202127|202216.3|202126.3|202217|202127|202216.3|202126.3|2
1731971880000|2024-11-18 23:18:00|202217.8|202127.8|202216|202126|202217.8|202127.8|202216|202126|7
1731971890000|2024-11-18 23:18:10|202216.3|202126.3|202216|202126|202216.3|202126.3|202215.8|202125.8|6
1731971900000|2024-11-18 23:18:20|202216.3|202126.3|202211.3|202121.3|202216.5|202126.5|202211.3|202121.3|5
1731971920000|2024-11-18 23:18:40|202216.8|202126.8|202216.3|202126.3|202216.8|202126.8|202216.3|202126.3|4
1731971930000|2024-11-18 23:18:50|202216.8|202126.8|202218.5|202128.5|202218.5|202128.5|202216.5|202126.5|4
1731971950000|2024-11-18 23:19:10|202218|202128|202212.8|202122.8|202218.5|202128.5|202212.8|202122.8|3
1731971960000|2024-11-18 23:19:20|202221.3|202131.3|202207|202117|202221.3|202131.3|202206.8|202116.8|4
1731971990000|2024-11-18 23:19:50|202209.8|202119.8|202209.8|202119.8|202209.8|202119.8|202209.8|202119.8|1
1731972010000|2024-11-18 23:20:10|202210|202120|202210|202120|202210|202120|202210|202120|1
1731972260000|2024-11-18 23:24:20|202208.5|202118.5|202196.7|202106.7|202208.5|202118.5|202196.7|202106.7|7
1731972270000|2024-11-18 23:24:30|202198.4|202108.4|202189.4|202099.4|202198.4|202108.4|202189.4|202099.4|2
1731972280000|2024-11-18 23:24:40|202189|202099|202189|202099|202189|202099|202189|202099|1
1731972290000|2024-11-18 23:24:50|202191|202101|202191|202101|202191|202101|202191|202101|1
1731972300000|2024-11-18 23:25:00|202192.5|202102.5|202192.5|202102.5|202192.5|202102.5|202192.5|202102.5|1
1731972310000|2024-11-18 23:25:10|202191.7|202101.7|202191.7|202101.7|202191.7|202101.7|202191.7|202101.7|1
1731972320000|2024-11-18 23:25:20|202190.7|202100.7|202196|202106|202197|202107|202190.3|202100.3|4
1731972340000|2024-11-18 23:25:40|202195.7|202105.7|202195.7|202105.7|202195.7|202105.7|202194|202104|3
1731972360000|2024-11-18 23:26:00|202201|202111|202198.5|202108.5|202201|202111|202198.5|202108.5|2
1731972370000|2024-11-18 23:26:10|202201|202111|202199|202109|202201|202111|202199|202109|2
1731972380000|2024-11-18 23:26:20|202203|202113|202193|202103|202203|202113|202193|202103|4
1731972400000|2024-11-18 23:26:40|202194|202104|202182.5|202092.5|202194|202104|202182|202092|4
1731972410000|2024-11-18 23:26:50|202182|202092|202183|202093|202183|202093|202182|202092|2
1731972420000|2024-11-18 23:27:00|202182.5|202092.5|202184|202094|202184|202094|202182|202092|6
1731972430000|2024-11-18 23:27:10|202183.8|202093.8|202183.8|202093.8|202183.8|202093.8|202182.3|202092.3|6
1731972440000|2024-11-18 23:27:20|202183.3|202093.3|202184|202094|202184.3|202094.3|202183.3|202093.3|5
1731972450000|2024-11-18 23:27:30|202184.3|202094.3|202184.3|202094.3|202184.3|202094.3|202184.3|202094.3|1
1731972470000|2024-11-18 23:27:50|202183.5|202093.5|202185|202095|202185|202095|202183.5|202093.5|5
1731972480000|2024-11-18 23:28:00|202184.5|202094.5|202183.8|202093.8|202185|202095|202183.8|202093.8|9
1731972490000|2024-11-18 23:28:10|202184.3|202094.3|202190.7|202100.7|202190.7|202100.7|202184.3|202094.3|4
1731972510000|2024-11-18 23:28:30|202190.4|202100.4|202190.4|202100.4|202190.4|202100.4|202190.4|202100.4|1
1731972520000|2024-11-18 23:28:40|202193|202103|202193|202103|202193|202103|202193|202103|1
1731972530000|2024-11-18 23:28:50|202190.4|202100.4|202190.4|202100.4|202190.4|202100.4|202190.4|202100.4|1
1731972560000|2024-11-18 23:29:20|202189|202099|202189|202099|202189|202099|202189|202099|1
1731972570000|2024-11-18 23:29:30|202190.4|202100.4|202190.4|202100.4|202190.4|202100.4|202190.4|202100.4|1
1731972590000|2024-11-18 23:29:50|202187|202097|202180.5|202090.5|202187|202097|202180.5|202090.5|2
1731972600000|2024-11-18 23:30:00|202180.8|202090.8|202182|202092|202182.8|202092.8|202180.8|202090.8|6
1731972610000|2024-11-18 23:30:10|202181.5|202091.5|202183|202093|202183|202093|202181.5|202091.5|3
1731972620000|2024-11-18 23:30:20|202181|202091|202182.7|202092.7|202182.7|202092.7|202181|202091|2
1731972630000|2024-11-18 23:30:30|202181|202091|202181.3|202091.3|202181.8|202091.8|202180.8|202090.8|8
1731972640000|2024-11-18 23:30:40|202181|202091|202180.8|202090.8|202181.3|202091.3|202180.5|202090.5|6
1731972650000|2024-11-18 23:30:50|202181|202091|202181.3|202091.3|202181.5|202091.5|202181|202091|5
1731972660000|2024-11-18 23:31:00|202183.8|202093.8|202185.8|202095.8|202190|202100|202179.8|202089.8|12
1731972670000|2024-11-18 23:31:10|202185|202095|202185|202095|202185|202095|202185|202095|1
1731972680000|2024-11-18 23:31:20|202184|202094|202184|202094|202184.5|202094.5|202181.8|202091.8|7
1731972690000|2024-11-18 23:31:30|202184.3|202094.3|202184|202094|202184.5|202094.5|202182.5|202092.5|10
1731972700000|2024-11-18 23:31:40|202184.5|202094.5|202184.5|202094.5|202184.5|202094.5|202184.5|202094.5|1
1731972710000|2024-11-18 23:31:50|202183.5|202093.5|202183|202093|202185|202095|202182|202092|11
1731972720000|2024-11-18 23:32:00|202182.5|202092.5|202182.3|202092.3|202183.5|202093.5|202182|202092|10
1731972730000|2024-11-18 23:32:10|202182.8|202092.8|202183|202093|202183.5|202093.5|202182|202092|10
1731972740000|2024-11-18 23:32:20|202183.3|202093.3|202183.3|202093.3|202183.3|202093.3|202183|202093|3
1731972750000|2024-11-18 23:32:30|202182|202092|202182.5|202092.5|202182.5|202092.5|202182|202092|2
1731972770000|2024-11-18 23:32:50|202183.3|202093.3|202183.3|202093.3|202183.5|202093.5|202183.3|202093.3|3
1731972780000|2024-11-18 23:33:00|202183|202093|202182.5|202092.5|202183.5|202093.5|202182.5|202092.5|5
1731972790000|2024-11-18 23:33:10|202182.8|202092.8|202183|202093|202183.8|202093.8|202182.8|202092.8|9
1731972800000|2024-11-18 23:33:20|202184|202094|202184|202094|202184|202094|202184|202094|1
1731972820000|2024-11-18 23:33:40|202182.8|202092.8|202182.8|202092.8|202184|202094|202182.8|202092.8|5
1731972830000|2024-11-18 23:33:50|202182.5|202092.5|202182.5|202092.5|202182.5|202092.5|202182|202092|7
1731972840000|2024-11-18 23:34:00|202188.4|202098.4|202199|202109|202199|202109|202188.4|202098.4|16
1731972850000|2024-11-18 23:34:10|202198.5|202108.5|202198.5|202108.5|202198.5|202108.5|202198.5|202108.5|1
1731972860000|2024-11-18 23:34:20|202199|202109|202198.5|202108.5|202199|202109|202198.5|202108.5|2
1731972870000|2024-11-18 23:34:30|202198|202108|202200.5|202110.5|202201|202111|202198|202108|6
1731972880000|2024-11-18 23:34:40|202201|202111|202200.5|202110.5|202201|202111|202200.5|202110.5|4
1731972890000|2024-11-18 23:34:50|202201|202111|202200.5|202110.5|202201|202111|202200.5|202110.5|4
1731972900000|2024-11-18 23:35:00|202201.5|202111.5|202201.5|202111.5|202201.5|202111.5|202195.5|202105.5|5
1731972910000|2024-11-18 23:35:10|202201|202111|202201|202111|202201|202111|202201|202111|1
1731972920000|2024-11-18 23:35:20|202201.5|202111.5|202201|202111|202201.5|202111.5|202201|202111|2
1731972930000|2024-11-18 23:35:30|202201.5|202111.5|202201|202111|202201.5|202111.5|202201|202111|2
1731972940000|2024-11-18 23:35:40|202201.5|202111.5|202200.5|202110.5|202201.5|202111.5|202200.5|202110.5|7
1731972950000|2024-11-18 23:35:50|202201|202111|202201|202111|202201|202111|202201|202111|1
1731972960000|2024-11-18 23:36:00|202201.5|202111.5|202201|202111|202201.5|202111.5|202195.5|202105.5|6
1731972970000|2024-11-18 23:36:10|202201.5|202111.5|202201|202111|202201.5|202111.5|202201|202111|4
1731972980000|2024-11-18 23:36:20|202201.4|202111.4|202204.3|202114.3|202204.3|202114.3|202201.4|202111.4|2
1731972990000|2024-11-18 23:36:30|202204.8|202114.8|202205|202115|202205.8|202115.8|202203.8|202113.8|9
1731973000000|2024-11-18 23:36:40|202204.5|202114.5|202204.5|202114.5|202205|202115|202204.5|202114.5|3
1731973010000|2024-11-18 23:36:50|202205|202115|202186.2|202096.2|202205|202115|202185.7|202095.7|5
1731973020000|2024-11-18 23:37:00|202185.8|202095.8|202185.7|202095.7|202186|202096|202185.7|202095.7|7
1731973030000|2024-11-18 23:37:10|202185.8|202095.8|202185.7|202095.7|202185.8|202095.8|202185.5|202095.5|4
1731973040000|2024-11-18 23:37:20|202185.5|202095.5|202197|202107|202198|202108|202185.2|202095.2|9
1731973050000|2024-11-18 23:37:30|202195|202105|202194.5|202104.5|202195|202105|202194.5|202104.5|2
1731973060000|2024-11-18 23:37:40|202194|202104|202194|202104|202194|202104|202194|202104|1
1731973070000|2024-11-18 23:37:50|202186|202096|202186|202096|202186|202096|202186|202096|1
1731973080000|2024-11-18 23:38:00|202185.8|202095.8|202185.8|202095.8|202185.8|202095.8|202185.8|202095.8|1
1731973110000|2024-11-18 23:38:30|202187.2|202097.2|202187.2|202097.2|202187.2|202097.2|202187.2|202097.2|1
1731973120000|2024-11-18 23:38:40|202196.5|202106.5|202185.2|202095.2|202196.5|202106.5|202185.2|202095.2|2
1731973160000|2024-11-18 23:39:20|202187|202097|202195.5|202105.5|202195.5|202105.5|202187|202097|3
1731973170000|2024-11-18 23:39:30|202193|202103|202193|202103|202193|202103|202193|202103|1
1731973180000|2024-11-18 23:39:40|202192.5|202102.5|202182.9|202092.9|202192.5|202102.5|202182.8|202092.8|3
1731973190000|2024-11-18 23:39:50|202182.8|202092.8|202183.1|202093.1|202185.7|202095.7|202182.8|202092.8|8
1731973200000|2024-11-18 23:40:00|202182.9|202092.9|202183.1|202093.1|202183.6|202093.6|202182.9|202092.9|5
1731973210000|2024-11-18 23:40:10|202183.4|202093.4|202193|202103|202194.5|202104.5|202183.4|202093.4|5
1731973220000|2024-11-18 23:40:20|202194.5|202104.5|202195|202105|202195|202105|202194.5|202104.5|2
1731973230000|2024-11-18 23:40:30|202195.5|202105.5|202182.9|202092.9|202195.5|202105.5|202182.9|202092.9|2
1731973240000|2024-11-18 23:40:40|202182.7|202092.7|202182.9|202092.9|202183|202093|202182.7|202092.7|4
1731973250000|2024-11-18 23:40:50|202182.7|202092.7|202182.7|202092.7|202182.7|202092.7|202182.7|202092.7|1
1731973260000|2024-11-18 23:41:00|202183|202093|202195.5|202105.5|202195.5|202105.5|202182.7|202092.7|8
1731973270000|2024-11-18 23:41:10|202196|202106|202195|202105|202196|202106|202195|202105|5
1731973280000|2024-11-18 23:41:20|202194.5|202104.5|202193|202103|202195|202105|202193|202103|5
1731973290000|2024-11-18 23:41:30|202191.5|202101.5|202180.7|202090.7|202191.5|202101.5|202180.5|202090.5|6
1731973300000|2024-11-18 23:41:40|202180.9|202090.9|202180.7|202090.7|202180.9|202090.9|202180.7|202090.7|4
1731973330000|2024-11-18 23:42:10|202191|202101|202191|202101|202191|202101|202191|202101|1
1731973340000|2024-11-18 23:42:20|202180.8|202090.8|202180.8|202090.8|202180.8|202090.8|202180.8|202090.8|1
1731973350000|2024-11-18 23:42:30|202180.4|202090.4|202181.6|202091.6|202182.1|202092.1|202180.4|202090.4|6
1731973380000|2024-11-18 23:43:00|202184|202094|202184|202094|202184|202094|202184|202094|1
1731973400000|2024-11-18 23:43:20|202180.5|202090.5|202189.6|202099.6|202192.1|202102.1|202180.5|202090.5|4
1731973410000|2024-11-18 23:43:30|202191|202101|202191|202101|202191|202101|202191|202101|1
1731973430000|2024-11-18 23:43:50|202189.6|202099.6|202189.5|202099.5|202189.6|202099.6|202189.5|202099.5|2
1731973440000|2024-11-18 23:44:00|202188.9|202098.9|202188.9|202098.9|202188.9|202098.9|202188.9|202098.9|1
1731973450000|2024-11-18 23:44:10|202188.4|202098.4|202188.4|202098.4|202188.4|202098.4|202188.4|202098.4|1
1731973460000|2024-11-18 23:44:20|202183.4|202093.4|202183.4|202093.4|202183.4|202093.4|202183.4|202093.4|1
1731973470000|2024-11-18 23:44:30|202183.6|202093.6|202183.4|202093.4|202183.6|202093.6|202183.4|202093.4|2
1731973490000|2024-11-18 23:44:50|202192.5|202102.5|202192.5|202102.5|202192.5|202102.5|202192.5|202102.5|1
1731973510000|2024-11-18 23:45:10|202185.5|202095.5|202182.8|202092.8|202185.5|202095.5|202182.8|202092.8|2
1731973540000|2024-11-18 23:45:40|202185.7|202095.7|202185.7|202095.7|202185.7|202095.7|202185.7|202095.7|1
1731973550000|2024-11-18 23:45:50|202193|202103|202193|202103|202193|202103|202193|202103|1
1731973560000|2024-11-18 23:46:00|202192.5|202102.5|202192.5|202102.5|202193|202103|202192.5|202102.5|3
1731973570000|2024-11-18 23:46:10|202183|202093|202183|202093|202183|202093|202183|202093|1
1731973590000|2024-11-18 23:46:30|202183.1|202093.1|202183.1|202093.1|202183.1|202093.1|202183|202093|3
1731973600000|2024-11-18 23:46:40|202185.1|202095.1|202183|202093|202185.1|202095.1|202183|202093|2
1731973610000|2024-11-18 23:46:50|202182.8|202092.8|202182.8|202092.8|202182.8|202092.8|202182.8|202092.8|1
1731973620000|2024-11-18 23:47:00|202182.5|202092.5|202182.8|202092.8|202183.2|202093.2|202182.5|202092.5|5
1731973630000|2024-11-18 23:47:10|202185.8|202095.8|202182.8|202092.8|202185.8|202095.8|202182.8|202092.8|2
1731973640000|2024-11-18 23:47:20|202192.5|202102.5|202193.5|202103.5|202193.5|202103.5|202192.5|202102.5|3
1731973650000|2024-11-18 23:47:30|202193|202103|202193|202103|202193.5|202103.5|202191.5|202101.5|6
1731973660000|2024-11-18 23:47:40|202184.1|202094.1|202184.1|202094.1|202184.1|202094.1|202184.1|202094.1|1
1731973680000|2024-11-18 23:48:00|202181.8|202091.8|202182|202092|202182|202092|202181.8|202091.8|2
1731973690000|2024-11-18 23:48:10|202185.1|202095.1|202184.1|202094.1|202185.1|202095.1|202184.1|202094.1|2
1731973710000|2024-11-18 23:48:30|202184.6|202094.6|202183.8|202093.8|202184.6|202094.6|202183.6|202093.6|3
1731973730000|2024-11-18 23:48:50|202182.7|202092.7|202182|202092|202182.7|202092.7|202182|202092|7
1731973740000|2024-11-18 23:49:00|202182.2|202092.2|202194.5|202104.5|202195|202105|202182.2|202092.2|9
1731973750000|2024-11-18 23:49:10|202194|202104|202194|202104|202194|202104|202193.5|202103.5|3
1731973770000|2024-11-18 23:49:30|202181.8|202091.8|202181.8|202091.8|202181.8|202091.8|202181.8|202091.8|1
1731973780000|2024-11-18 23:49:40|202181.5|202091.5|202193.3|202103.3|202193.3|202103.3|202181.3|202091.3|5
1731973790000|2024-11-18 23:49:50|202183.4|202093.4|202183.4|202093.4|202183.4|202093.4|202183.4|202093.4|1
1731973820000|2024-11-18 23:50:20|202181.3|202091.3|202183.4|202093.4|202183.4|202093.4|202181.3|202091.3|4
1731973840000|2024-11-18 23:50:40|202184.4|202094.4|202194|202104|202194|202104|202183.4|202093.4|3
1731973850000|2024-11-18 23:50:50|202192.5|202102.5|202184.4|202094.4|202192.5|202102.5|202184.4|202094.4|4
1731973860000|2024-11-18 23:51:00|202181.3|202091.3|202181.1|202091.1|202181.4|202091.4|202180.9|202090.9|7
1731973870000|2024-11-18 23:51:10|202180.9|202090.9|202180.9|202090.9|202181.1|202091.1|202180.9|202090.9|3
1731973890000|2024-11-18 23:51:30|202191|202101|202191|202101|202191|202101|202191|202101|1
1731973900000|2024-11-18 23:51:40|202181.5|202091.5|202181.5|202091.5|202181.5|202091.5|202181.5|202091.5|1
1731973940000|2024-11-18 23:52:20|202191|202101|202191|202101|202191|202101|202191|202101|1
1731973960000|2024-11-18 23:52:40|202181.5|202091.5|202181.5|202091.5|202181.5|202091.5|202181.5|202091.5|1
1731973990000|2024-11-18 23:53:10|202179.5|202089.5|202183|202093|202183|202093|202179.5|202089.5|6
1731974010000|2024-11-18 23:53:30|202183.5|202093.5|202181.6|202091.6|202183.5|202093.5|202179.9|202089.9|6
1731974040000|2024-11-18 23:54:00|202188.2|202098.2|202189.3|202099.3|202189.7|202099.7|202188.2|202098.2|6
1731974050000|2024-11-18 23:54:10|202189.5|202099.5|202189.2|202099.2|202189.8|202099.8|202189.2|202099.2|6
1731974060000|2024-11-18 23:54:20|202189.3|202099.3|202184.2|202094.2|202189.3|202099.3|202184.2|202094.2|2
1731974070000|2024-11-18 23:54:30|202181.3|202091.3|202181.3|202091.3|202181.3|202091.3|202181.3|202091.3|1
1731974080000|2024-11-18 23:54:40|202184.4|202094.4|202192.8|202102.8|202192.8|202102.8|202184.4|202094.4|2
1731974090000|2024-11-18 23:54:50|202193|202103|202197.3|202107.3|202197.3|202107.3|202193|202103|5
1731974100000|2024-11-18 23:55:00|202197|202107|202196.4|202106.4|202197.3|202107.3|202196.1|202106.1|4
1731974110000|2024-11-18 23:55:10|202196.1|202106.1|202202|202112|202202|202112|202195.8|202105.8|9
1731974120000|2024-11-18 23:55:20|202202.5|202112.5|202202.5|202112.5|202202.5|202112.5|202202.5|202112.5|1
1731974130000|2024-11-18 23:55:30|202203|202113|202203|202113|202203|202113|202203|202113|1
1731974140000|2024-11-18 23:55:40|202202.5|202112.5|202197.8|202107.8|202202.5|202112.5|202197.8|202107.8|4
1731974150000|2024-11-18 23:55:50|202198.2|202108.2|202198.2|202108.2|202198.5|202108.5|202197.8|202107.8|5
1731974160000|2024-11-18 23:56:00|202198.5|202108.5|202198.5|202108.5|202198.5|202108.5|202198.2|202108.2|3
1731974180000|2024-11-18 23:56:20|202203.5|202113.5|202203|202113|202203.5|202113.5|202203|202113|2
1731974190000|2024-11-18 23:56:30|202203.5|202113.5|202198.2|202108.2|202204.5|202114.5|202198.2|202108.2|4
1731974200000|2024-11-18 23:56:40|202198|202108|202198.7|202108.7|202198.7|202108.7|202198|202108|2
1731974210000|2024-11-18 23:56:50|202198.4|202108.4|202198.6|202108.6|202198.7|202108.7|202194.8|202104.8|9
1731974220000|2024-11-18 23:57:00|202198.2|202108.2|202197.9|202107.9|202198.6|202108.6|202197.9|202107.9|5
1731974230000|2024-11-18 23:57:10|202199|202109|202201|202111|202201|202111|202199|202109|4
1731974240000|2024-11-18 23:57:20|202200.5|202110.5|202201|202111|202201|202111|202200.5|202110.5|2
1731974250000|2024-11-18 23:57:30|202198.4|202108.4|202198.4|202108.4|202198.4|202108.4|202198.4|202108.4|1
1731974260000|2024-11-18 23:57:40|202199.4|202109.4|202201.4|202111.4|202201.4|202111.4|202199.4|202109.4|6
1731974270000|2024-11-18 23:57:50|202201.1|202111.1|202201.8|202111.8|202201.8|202111.8|202201.1|202111.1|3
1731974280000|2024-11-18 23:58:00|202201.4|202111.4|202206|202116|202206.5|202116.5|202201.4|202111.4|5
1731974290000|2024-11-18 23:58:10|202206.5|202116.5|202206.5|202116.5|202207|202117|202206|202116|5
1731974300000|2024-11-18 23:58:20|202206|202116|202202.2|202112.2|202206.5|202116.5|202202.2|202112.2|8
1731974310000|2024-11-18 23:58:30|202201.9|202111.9|202202.9|202112.9|202202.9|202112.9|202201.9|202111.9|5
1731974330000|2024-11-18 23:58:50|202202.5|202112.5|202202.9|202112.9|202202.9|202112.9|202202.5|202112.5|2
1731974340000|2024-11-18 23:59:00|202206|202116|202206.5|202116.5|202206.5|202116.5|202206|202116|2
1731974350000|2024-11-18 23:59:10|202206|202116|202206.5|202116.5|202206.5|202116.5|202206|202116|2
1731974360000|2024-11-18 23:59:20|202202.6|202112.6|202202.6|202112.6|202202.6|202112.6|202202.6|202112.6|1
1731974370000|2024-11-18 23:59:30|202202.9|202112.9|202202.3|202112.3|202202.9|202112.9|202202.3|202112.3|2
1731974390000|2024-11-18 23:59:50|202206|202116|202206.5|202116.5|202207|202117|202206|202116|5
1731974400000|2024-11-19 00:00:00|202207|202117|202205.5|202115.5|202209|202119|202205.5|202115.5|9
1731974410000|2024-11-19 00:00:10|202206|202116|202202.6|202112.6|202207|202117|202202.6|202112.6|7
1731974420000|2024-11-19 00:00:20|202203.3|202113.3|202202.6|202112.6|202203.3|202113.3|202202.6|202112.6|2
1731974430000|2024-11-19 00:00:30|202203.3|202113.3|202202.9|202112.9|202203.3|202113.3|202202.2|202112.2|4
1731974440000|2024-11-19 00:00:40|202202.6|202112.6|202203.3|202113.3|202203.3|202113.3|202202.6|202112.6|3
1731974450000|2024-11-19 00:00:50|202206|202116|202207|202117|202207|202117|202206|202116|3
1731974460000|2024-11-19 00:01:00|202206.5|202116.5|202207.5|202117.5|202207.5|202117.5|202205.5|202115.5|4
1731974470000|2024-11-19 00:01:10|202205.5|202115.5|202204.3|202114.3|202216.8|202126.8|202201.8|202111.8|9
1731974480000|2024-11-19 00:01:20|202203.8|202113.8|202210.5|202120.5|202210.5|202120.5|202203.8|202113.8|10
1731974490000|2024-11-19 00:01:30|202212.3|202122.3|202212.2|202122.2|202220.1|202130.1|202211.9|202121.9|11
1731974500000|2024-11-19 00:01:40|202212.6|202122.6|202211.9|202121.9|202212.6|202122.6|202208.6|202118.6|12
1731974510000|2024-11-19 00:01:50|202212.2|202122.2|202217.9|202127.9|202217.9|202127.9|202211.6|202121.6|12
1731974520000|2024-11-19 00:02:00|202213.1|202123.1|202212.4|202122.4|202213.1|202123.1|202212.4|202122.4|5
1731974530000|2024-11-19 00:02:10|202214.1|202124.1|202210.6|202120.6|202220.1|202130.1|202203.8|202113.8|10
1731974540000|2024-11-19 00:02:20|202211|202121|202209.3|202119.3|202211.6|202121.6|202209.3|202119.3|5
1731974570000|2024-11-19 00:02:50|202213.1|202123.1|202213.1|202123.1|202213.1|202123.1|202213.1|202123.1|1
1731974580000|2024-11-19 00:03:00|202211.6|202121.6|202218.1|202128.1|202218.1|202128.1|202211.6|202121.6|2
1731974590000|2024-11-19 00:03:10|202212.6|202122.6|202209.9|202119.9|202212.6|202122.6|202209.9|202119.9|2
1731974600000|2024-11-19 00:03:20|202212.2|202122.2|202206.9|202116.9|202212.2|202122.2|202206.6|202116.6|8
1731974610000|2024-11-19 00:03:30|202207.2|202117.2|202205.8|202115.8|202218.4|202128.4|202205.8|202115.8|10
1731974620000|2024-11-19 00:03:40|202206.2|202116.2|202204.7|202114.7|202218|202128|202204.7|202114.7|7
1731974630000|2024-11-19 00:03:50|202205|202115|202206.2|202116.2|202210.4|202120.4|202205|202115|6
1731974640000|2024-11-19 00:04:00|202211.2|202121.2|202210.4|202120.4|202213.1|202123.1|202210.4|202120.4|4
1731974650000|2024-11-19 00:04:10|202208.7|202118.7|202208.4|202118.4|202208.7|202118.7|202208.4|202118.4|2
1731974670000|2024-11-19 00:04:30|202213.7|202123.7|202208.1|202118.1|202214.4|202124.4|202204.8|202114.8|12
1731974690000|2024-11-19 00:04:50|202214.4|202124.4|202208.4|202118.4|202214.4|202124.4|202208.4|202118.4|2
1731974700000|2024-11-19 00:05:00|202207|202117|202197.5|202107.5|202207|202117|202195.7|202105.7|5
1731974710000|2024-11-19 00:05:10|202196.3|202106.3|202198.2|202108.2|202198.5|202108.5|202196.3|202106.3|5
1731974720000|2024-11-19 00:05:20|202198.5|202108.5|202198.5|202108.5|202198.5|202108.5|202198.5|202108.5|1
1731974730000|2024-11-19 00:05:30|202198.8|202108.8|202202|202112|202202|202112|202198.8|202108.8|4
1731974740000|2024-11-19 00:05:40|202205.5|202115.5|202201.5|202111.5|202205.5|202115.5|202201|202111|5
1731974750000|2024-11-19 00:05:50|202201|202111|202202|202112|202202|202112|202201|202111|3
1731974760000|2024-11-19 00:06:00|202201.5|202111.5|202201.2|202111.2|202202|202112|202201.2|202111.2|7
1731974770000|2024-11-19 00:06:10|202201.6|202111.6|202202.2|202112.2|202202.2|202112.2|202199.7|202109.7|4
1731974780000|2024-11-19 00:06:20|202199.7|202109.7|202199.7|202109.7|202199.7|202109.7|202199.7|202109.7|1
1731974800000|2024-11-19 00:06:40|202200.2|202110.2|202203.5|202113.5|202203.5|202113.5|202200.2|202110.2|2
1731974810000|2024-11-19 00:06:50|202200.1|202110.1|202200.1|202110.1|202200.1|202110.1|202200.1|202110.1|1
1731974820000|2024-11-19 00:07:00|202199.4|202109.4|202200.1|202110.1|202200.4|202110.4|202199.4|202109.4|6
1731974830000|2024-11-19 00:07:10|202199.8|202109.8|202200.1|202110.1|202200.1|202110.1|202199.8|202109.8|4
1731974840000|2024-11-19 00:07:20|202203.5|202113.5|202203.5|202113.5|202203.5|202113.5|202203.5|202113.5|1
1731974850000|2024-11-19 00:07:30|202201.5|202111.5|202202|202112|202203|202113|202201|202111|5
1731974860000|2024-11-19 00:07:40|202201.5|202111.5|202203.5|202113.5|202203.5|202113.5|202201.5|202111.5|8
1731974870000|2024-11-19 00:07:50|202200.5|202110.5|202200.5|202110.5|202200.5|202110.5|202200.5|202110.5|1
1731974900000|2024-11-19 00:08:20|202199.5|202109.5|202201.5|202111.5|202202|202112|202199.5|202109.5|3
1731974910000|2024-11-19 00:08:30|202202|202112|202202|202112|202202|202112|202202|202112|1
1731974920000|2024-11-19 00:08:40|202198.8|202108.8|202198.8|202108.8|202198.8|202108.8|202198.8|202108.8|1
1731974940000|2024-11-19 00:09:00|202200.2|202110.2|202200.2|202110.2|202200.2|202110.2|202200.2|202110.2|1
1731974970000|2024-11-19 00:09:30|202203.5|202113.5|202203.5|202113.5|202203.5|202113.5|202203.5|202113.5|1
1731975030000|2024-11-19 00:10:30|202204|202114|202204|202114|202204|202114|202204|202114|1
1731975070000|2024-11-19 00:11:10|202203.5|202113.5|202203.5|202113.5|202203.5|202113.5|202203.5|202113.5|1
1731975090000|2024-11-19 00:11:30|202203|202113|202202.9|202112.9|202203|202113|202202.4|202112.4|3
1731975120000|2024-11-19 00:12:00|202204|202114|202204|202114|202204|202114|202204|202114|1
1731975140000|2024-11-19 00:12:20|202203|202113|202203|202113|202203|202113|202203|202113|1
1731975150000|2024-11-19 00:12:30|202202.5|202112.5|202202.5|202112.5|202202.5|202112.5|202202.5|202112.5|1
1731975160000|2024-11-19 00:12:40|202203|202113|202203|202113|202203|202113|202203|202113|1
1731975170000|2024-11-19 00:12:50|202204|202114|202204|202114|202204|202114|202204|202114|1
1731975180000|2024-11-19 00:13:00|202203.5|202113.5|202203.5|202113.5|202203.5|202113.5|202203.5|202113.5|1
1731975200000|2024-11-19 00:13:20|202199.6|202109.6|202199.6|202109.6|202199.6|202109.6|202199.6|202109.6|1
1731975210000|2024-11-19 00:13:30|202200.3|202110.3|202200.3|202110.3|202200.3|202110.3|202198|202108|3
1731975240000|2024-11-19 00:14:00|202204.5|202114.5|202204.5|202114.5|202204.5|202114.5|202204.5|202114.5|1
1731975300000|2024-11-19 00:15:00|202204|202114|202202|202112|202204|202114|202202|202112|3
1731975310000|2024-11-19 00:15:10|202202.5|202112.5|202203.2|202113.2|202204.5|202114.5|202202.5|202112.5|4
1731975320000|2024-11-19 00:15:20|202202.7|202112.7|202202.7|202112.7|202202.7|202112.7|202202.7|202112.7|1
1731975330000|2024-11-19 00:15:30|202203.2|202113.2|202203.2|202113.2|202203.2|202113.2|202203.2|202113.2|1
1731975340000|2024-11-19 00:15:40|202202.5|202112.5|202198.9|202108.9|202202.5|202112.5|202194.5|202104.5|4
1731975350000|2024-11-19 00:15:50|202199.1|202109.1|202199.6|202109.6|202199.6|202109.6|202199.1|202109.1|2
1731975360000|2024-11-19 00:16:00|202198.1|202108.1|202190.4|202100.4|202198.1|202108.1|202189.9|202099.9|7
1731975370000|2024-11-19 00:16:10|202190.1|202100.1|202190.9|202100.9|202191.7|202101.7|202189|202099|15
1731975380000|2024-11-19 00:16:20|202191.2|202101.2|202187.8|202097.8|202191.2|202101.2|202186.7|202096.7|16
1731975390000|2024-11-19 00:16:30|202188.1|202098.1|202190.2|202100.2|202193.2|202103.2|202188.1|202098.1|14
1731975400000|2024-11-19 00:16:40|202189.6|202099.6|202189.4|202099.4|202192.1|202102.1|202187.5|202097.5|17
1731975410000|2024-11-19 00:16:50|202189.5|202099.5|202190.5|202100.5|202193|202103|202188.1|202098.1|11
1731975420000|2024-11-19 00:17:00|202189|202099|202190.3|202100.3|202193.6|202103.6|202188.4|202098.4|16
1731975430000|2024-11-19 00:17:10|202190.5|202100.5|202192.1|202102.1|202193.5|202103.5|202187.7|202097.7|21
1731975440000|2024-11-19 00:17:20|202192.3|202102.3|202190.4|202100.4|202195.5|202105.5|202188.1|202098.1|15
1731975450000|2024-11-19 00:17:30|202189.9|202099.9|202188.8|202098.8|202194|202104|202183.8|202093.8|16
1731975460000|2024-11-19 00:17:40|202189.2|202099.2|202187.2|202097.2|202189.2|202099.2|202186.8|202096.8|10
1731975470000|2024-11-19 00:17:50|202187.5|202097.5|202200.8|202110.8|202202.1|202112.1|202176.4|202086.4|8
1731975480000|2024-11-19 00:18:00|202201.1|202111.1|202201.4|202111.4|202201.4|202111.4|202201.1|202111.1|2
1731975510000|2024-11-19 00:18:30|202203.7|202113.7|202203.7|202113.7|202203.7|202113.7|202203.7|202113.7|1
1731975520000|2024-11-19 00:18:40|202203.2|202113.2|202201.3|202111.3|202203.2|202113.2|202201.3|202111.3|2
1731975530000|2024-11-19 00:18:50|202202.6|202112.6|202201|202111|202202.6|202112.6|202201|202111|2
1731975550000|2024-11-19 00:19:10|202198.6|202108.6|202198.6|202108.6|202198.6|202108.6|202197.7|202107.7|13
1731975560000|2024-11-19 00:19:20|202198.1|202108.1|202196.6|202106.6|202198.1|202108.1|202196.6|202106.6|3
1731975570000|2024-11-19 00:19:30|202197.1|202107.1|202193.6|202103.6|202197.1|202107.1|202186.2|202096.2|10
1731975580000|2024-11-19 00:19:40|202193.8|202103.8|202192.7|202102.7|202193.8|202103.8|202192.7|202102.7|3
1731975590000|2024-11-19 00:19:50|202192.9|202102.9|202193.5|202103.5|202193.6|202103.6|202192.7|202102.7|10
1731975600000|2024-11-19 00:20:00|202193.6|202103.6|202194|202104|202194.5|202104.5|202192.7|202102.7|5
1731975610000|2024-11-19 00:20:10|202190.7|202100.7|202192.8|202102.8|202192.8|202102.8|202190.7|202100.7|7
1731975620000|2024-11-19 00:20:20|202192.6|202102.6|202192.6|202102.6|202193.1|202103.1|202192.6|202102.6|6
1731975630000|2024-11-19 00:20:30|202192.8|202102.8|202192.8|202102.8|202192.8|202102.8|202192.8|202102.8|1
1731975640000|2024-11-19 00:20:40|202192.6|202102.6|202192.6|202102.6|202192.6|202102.6|202192.6|202102.6|1
1731975650000|2024-11-19 00:20:50|202191.5|202101.5|202191.5|202101.5|202192|202102|202191.5|202101.5|3
1731975660000|2024-11-19 00:21:00|202192|202102|202192.7|202102.7|202196.5|202106.5|202192|202102|14
1731975670000|2024-11-19 00:21:10|202192.9|202102.9|202194.7|202104.7|202194.7|202104.7|202192.9|202102.9|6
1731975680000|2024-11-19 00:21:20|202194.9|202104.9|202194.7|202104.7|202194.9|202104.9|202194.7|202104.7|6
1731975690000|2024-11-19 00:21:30|202194.9|202104.9|202196.5|202106.5|202198|202108|202194.9|202104.9|6
1731975700000|2024-11-19 00:21:40|202197|202107|202196.5|202106.5|202197|202107|202196.5|202106.5|2
1731975710000|2024-11-19 00:21:50|202197|202107|202197|202107|202197|202107|202197|202107|1
1731975720000|2024-11-19 00:22:00|202194.2|202104.2|202194.2|202104.2|202194.2|202104.2|202194|202104|3
1731975730000|2024-11-19 00:22:10|202194.5|202104.5|202195.5|202105.5|202195.5|202105.5|202194.5|202104.5|2
1731975740000|2024-11-19 00:22:20|202194.5|202104.5|202194.5|202104.5|202194.5|202104.5|202194.5|202104.5|1
1731975750000|2024-11-19 00:22:30|202198|202108|202199|202109|202199|202109|202197|202107|4
1731975760000|2024-11-19 00:22:40|202198.5|202108.5|202203.2|202113.2|202203.2|202113.2|202198.5|202108.5|7
1731975770000|2024-11-19 00:22:50|202203.5|202113.5|202203.5|202113.5|202203.8|202113.8|202203.2|202113.2|5
1731975780000|2024-11-19 00:23:00|202203.8|202113.8|202203.5|202113.5|202203.8|202113.8|202203.5|202113.5|2
1731975790000|2024-11-19 00:23:10|202205.5|202115.5|202205.5|202115.5|202205.5|202115.5|202205.5|202115.5|1
1731975800000|2024-11-19 00:23:20|202205|202115|202205|202115|202205|202115|202205|202115|1
1731975810000|2024-11-19 00:23:30|202203.4|202113.4|202203.4|202113.4|202203.4|202113.4|202203.4|202113.4|1
1731975850000|2024-11-19 00:24:10|202205.2|202115.2|202205.2|202115.2|202205.2|202115.2|202205.2|202115.2|1
1731975870000|2024-11-19 00:24:30|202201.9|202111.9|202201.9|202111.9|202201.9|202111.9|202201.9|202111.9|1
1731975900000|2024-11-19 00:25:00|202204|202114|202204|202114|202204|202114|202204|202114|1
1731975910000|2024-11-19 00:25:10|202205.5|202115.5|202205.5|202115.5|202205.5|202115.5|202205.5|202115.5|1
1731975920000|2024-11-19 00:25:20|202201.7|202111.7|202201.7|202111.7|202201.7|202111.7|202201.7|202111.7|1
1731975940000|2024-11-19 00:25:40|202200.7|202110.7|202200.7|202110.7|202200.7|202110.7|202200.7|202110.7|1
1731975960000|2024-11-19 00:26:00|202202.4|202112.4|202202.4|202112.4|202202.4|202112.4|202202.4|202112.4|1
1731975980000|2024-11-19 00:26:20|202204|202114|202204|202114|202204|202114|202204|202114|1
1731975990000|2024-11-19 00:26:30|202197.8|202107.8|202197.8|202107.8|202197.8|202107.8|202197.8|202107.8|1
1731976000000|2024-11-19 00:26:40|202192|202102|202187.3|202097.3|202192|202102|202181.4|202091.4|10
1731976010000|2024-11-19 00:26:50|202187.6|202097.6|202188.1|202098.1|202191.7|202101.7|202187.6|202097.6|5
1731976030000|2024-11-19 00:27:10|202192.2|202102.2|202188.9|202098.9|202193.4|202103.4|202185.2|202095.2|5
1731976040000|2024-11-19 00:27:20|202193.5|202103.5|202188.8|202098.8|202194.4|202104.4|202188.4|202098.4|6
1731976050000|2024-11-19 00:27:30|202188.6|202098.6|202188.6|202098.6|202198.4|202108.4|202188.6|202098.6|4
1731976060000|2024-11-19 00:27:40|202188.4|202098.4|202188.8|202098.8|202188.8|202098.8|202188.4|202098.4|2
1731976070000|2024-11-19 00:27:50|202189.3|202099.3|202189.2|202099.2|202194.6|202104.6|202186.6|202096.6|11
1731976080000|2024-11-19 00:28:00|202195.8|202105.8|202223.8|202133.8|202223.9|202133.9|202188.7|202098.7|8
1731976090000|2024-11-19 00:28:10|202227.2|202137.2|202251.1|202161.1|202251.1|202161.1|202225|202135|10
1731976100000|2024-11-19 00:28:20|202250.9|202160.9|202251.4|202161.4|202251.4|202161.4|202250.9|202160.9|4
1731976110000|2024-11-19 00:28:30|202251.6|202161.6|202251.9|202161.9|202251.9|202161.9|202251.6|202161.6|2
1731976120000|2024-11-19 00:28:40|202246.2|202156.2|202253.7|202163.7|202253.7|202163.7|202246.2|202156.2|5
1731976130000|2024-11-19 00:28:50|202253.9|202163.9|202254|202164|202254|202164|202253.9|202163.9|2
1731976140000|2024-11-19 00:29:00|202254.2|202164.2|202254.2|202164.2|202254.2|202164.2|202254.2|202164.2|1
1731976150000|2024-11-19 00:29:10|202253.3|202163.3|202253.3|202163.3|202253.3|202163.3|202253.3|202163.3|1
1731976160000|2024-11-19 00:29:20|202244.1|202154.1|202241.7|202151.7|202244.1|202154.1|202241.7|202151.7|2
1731976170000|2024-11-19 00:29:30|202242.2|202152.2|202244.3|202154.3|202244.3|202154.3|202242.2|202152.2|2
1731976180000|2024-11-19 00:29:40|202230.5|202140.5|202239.5|202149.5|202239.5|202149.5|202230|202140|4
1731976190000|2024-11-19 00:29:50|202239.6|202149.6|202239.8|202149.8|202239.8|202149.8|202239.6|202149.6|2
1731976200000|2024-11-19 00:30:00|202240|202150|202238|202148|202240.5|202150.5|202235.3|202145.3|8
1731976210000|2024-11-19 00:30:10|202235.3|202145.3|202246.5|202156.5|202247|202157|202235.3|202145.3|4
1731976220000|2024-11-19 00:30:20|202240.9|202150.9|202235.8|202145.8|202242.1|202152.1|202235.8|202145.8|5
1731976240000|2024-11-19 00:30:40|202238.6|202148.6|202238.6|202148.6|202238.6|202148.6|202238.6|202148.6|1
1731976250000|2024-11-19 00:30:50|202230|202140|202230|202140|202230|202140|202230|202140|1
1731976260000|2024-11-19 00:31:00|202230.1|202140.1|202223.6|202133.6|202240.9|202150.9|202215.4|202125.4|7
1731976270000|2024-11-19 00:31:10|202223.5|202133.5|202223.5|202133.5|202223.5|202133.5|202223.5|202133.5|1
1731976280000|2024-11-19 00:31:20|202223.3|202133.3|202223.6|202133.6|202223.8|202133.8|202223|202133|7
1731976290000|2024-11-19 00:31:30|202218.7|202128.7|202218.7|202128.7|202218.7|202128.7|202218.7|202128.7|1
1731976300000|2024-11-19 00:31:40|202218.2|202128.2|202219.7|202129.7|202220.2|202130.2|202217.7|202127.7|6
1731976310000|2024-11-19 00:31:50|202225|202135|202225|202135|202225|202135|202225|202135|1
1731976320000|2024-11-19 00:32:00|202224.8|202134.8|202242.4|202152.4|202242.4|202152.4|202224.8|202134.8|4
1731976340000|2024-11-19 00:32:20|202240.9|202150.9|202244.5|202154.5|202244.5|202154.5|202233.6|202143.6|5
1731976350000|2024-11-19 00:32:30|202240.7|202150.7|202240.7|202150.7|202240.7|202150.7|202240.7|202150.7|1
1731976370000|2024-11-19 00:32:50|202235.5|202145.5|202236|202146|202236|202146|202235.5|202145.5|2
1731976380000|2024-11-19 00:33:00|202237|202147|202235.5|202145.5|202237|202147|202235.5|202145.5|3
1731976390000|2024-11-19 00:33:10|202236.5|202146.5|202246|202156|202246|202156|202236.5|202146.5|4
1731976400000|2024-11-19 00:33:20|202253.1|202163.1|202250.3|202160.3|202253.1|202163.1|202250.3|202160.3|3
1731976410000|2024-11-19 00:33:30|202250.2|202160.2|202250.2|202160.2|202250.2|202160.2|202250.2|202160.2|1
1731976420000|2024-11-19 00:33:40|202245|202155|202245|202155|202245|202155|202245|202155|1
1731976430000|2024-11-19 00:33:50|202244.6|202154.6|202244.6|202154.6|202244.6|202154.6|202244.6|202154.6|1
1731976440000|2024-11-19 00:34:00|202245|202155|202245|202155|202245|202155|202245|202155|1
1731976450000|2024-11-19 00:34:10|202244|202154|202244|202154|202244|202154|202244|202154|1
1731976470000|2024-11-19 00:34:30|202249|202159|202249|202159|202249|202159|202249|202159|1
1731976500000|2024-11-19 00:35:00|202251.5|202161.5|202248|202158|202251.5|202161.5|202248|202158|3
1731976530000|2024-11-19 00:35:30|202251.3|202161.3|202249.9|202159.9|202251.3|202161.3|202249.9|202159.9|2
1731976540000|2024-11-19 00:35:40|202250.9|202160.9|202249.9|202159.9|202251.3|202161.3|202249.9|202159.9|3
1731976560000|2024-11-19 00:36:00|202245|202155|202247|202157|202249|202159|202245|202155|5
1731976570000|2024-11-19 00:36:10|202244.6|202154.6|202268.3|202178.3|202268.3|202178.3|202244|202154|5
1731976600000|2024-11-19 00:36:40|202258|202168|202258|202168|202258|202168|202258|202168|1
1731976630000|2024-11-19 00:37:10|202264.5|202174.5|202264.5|202174.5|202264.5|202174.5|202264.5|202174.5|1
1731976640000|2024-11-19 00:37:20|202268.9|202178.9|202268.9|202178.9|202268.9|202178.9|202268.9|202178.9|1
1731976660000|2024-11-19 00:37:40|202307|202131|202307|202147|202307|202147|202307|202131|2
1731976680000|2024-11-19 00:38:00|202264.8|202174.8|202264.8|202174.8|202264.8|202174.8|202264.8|202174.8|1
1731976700000|2024-11-19 00:38:20|202269.3|202179.3|202264.8|202174.8|202269.3|202179.3|202264.8|202174.8|2
1731976730000|2024-11-19 00:38:50|202255.9|202165.9|202255.9|202165.9|202255.9|202165.9|202255.9|202165.9|1
1731976740000|2024-11-19 00:39:00|202268.6|202178.6|202264.3|202174.3|202268.6|202178.6|202264.3|202174.3|2
1731976780000|2024-11-19 00:39:40|202304|202132|202304|202132|202304|202132|202304|202132|1
1731976790000|2024-11-19 00:39:50|202271|202181|202271|202181|202271|202181|202271|202181|1
1731976800000|2024-11-19 00:40:00|202266.3|202176.3|202266.3|202176.3|202266.3|202176.3|202266.3|202176.3|1
1731976820000|2024-11-19 00:40:20|202256.7|202166.7|202256.7|202166.7|202256.7|202166.7|202256.7|202166.7|1
1731976840000|2024-11-19 00:40:40|202268.3|202178.3|202268.3|202178.3|202268.3|202178.3|202268.3|202178.3|1
1731976880000|2024-11-19 00:41:20|202301|202134|202301|202147|202301|202147|202301|202134|2
1731976900000|2024-11-19 00:41:40|202268.5|202178.5|202268.5|202178.5|202268.5|202178.5|202268.5|202178.5|1
1731976930000|2024-11-19 00:42:10|202264.5|202174.5|202264.5|202174.5|202264.5|202174.5|202264.5|202174.5|1
1731976950000|2024-11-19 00:42:30|202268.8|202178.8|202268.8|202178.8|202268.8|202178.8|202268.8|202178.8|1
1731976960000|2024-11-19 00:42:40|202272.7|202182.7|202272.5|202182.5|202272.7|202182.7|202272.5|202182.5|2
1731976970000|2024-11-19 00:42:50|202272.4|202182.4|202272.4|202182.4|202272.4|202182.4|202272.4|202182.4|1
1731976990000|2024-11-19 00:43:10|202258.2|202168.2|202241|202151|202258.2|202168.2|202241|202151|5
1731977000000|2024-11-19 00:43:20|202230.3|202140.3|202208.4|202118.4|202230.3|202140.3|202198.3|202108.3|16
1731977010000|2024-11-19 00:43:30|202196.1|202106.1|202194.3|202104.3|202196.1|202106.1|202172.4|202082.4|11
1731977020000|2024-11-19 00:43:40|202184.4|202094.4|202205.1|202115.1|202205.1|202115.1|202162|202072|9
1731977030000|2024-11-19 00:43:50|202208.8|202118.8|202211.2|202121.2|202211.9|202121.9|202208.8|202118.8|5
1731977040000|2024-11-19 00:44:00|202211|202121|202209.7|202119.7|202211.2|202121.2|202209.7|202119.7|8
1731977050000|2024-11-19 00:44:10|202209.5|202119.5|202200.5|202110.5|202209.5|202119.5|202200.5|202110.5|4
1731977060000|2024-11-19 00:44:20|202201|202111|202200.5|202110.5|202201|202111|202200.5|202110.5|2
1731977080000|2024-11-19 00:44:40|202204.4|202114.4|202204.6|202114.6|202206.4|202116.4|202204.4|202114.4|3
1731977110000|2024-11-19 00:45:10|202201|202111|202201|202111|202201|202111|202201|202111|1
1731977130000|2024-11-19 00:45:30|202206.2|202116.2|202206.2|202116.2|202206.2|202116.2|202206.2|202116.2|1
1731977170000|2024-11-19 00:46:10|202201|202111|202201|202111|202203|202113|202201|202111|3
1731977190000|2024-11-19 00:46:30|202200.5|202110.5|202206.3|202116.3|202206.3|202116.3|202200.5|202110.5|2
1731977220000|2024-11-19 00:47:00|202200.5|202110.5|202248.3|202158.3|202253.7|202163.7|202200.5|202110.5|5
1731977230000|2024-11-19 00:47:10|202250.1|202160.1|202246.9|202156.9|202253.7|202163.7|202246.2|202156.2|6
1731977240000|2024-11-19 00:47:20|202246.7|202156.7|202246.9|202156.9|202246.9|202156.9|202246.7|202156.7|2
1731977250000|2024-11-19 00:47:30|202241.1|202151.1|202225.5|202135.5|202245|202155|202225.5|202135.5|8
1731977260000|2024-11-19 00:47:40|202231.3|202141.3|202236.2|202146.2|202236.3|202146.3|202231.3|202141.3|3
1731977270000|2024-11-19 00:47:50|202236|202146|202235.3|202145.3|202236|202146|202235.3|202145.3|5
1731977280000|2024-11-19 00:48:00|202260.6|202108.8|202259.9|202109.5|202260.6|202109.5|202259.9|202108.8|4
1731977290000|2024-11-19 00:48:10|202273|202089|202272|202090|202273|202090|202272|202089|2
1731977310000|2024-11-19 00:48:30|202229.2|202139.2|202229.2|202139.2|202229.2|202139.2|202229.2|202139.2|1
1731977350000|2024-11-19 00:49:10|202272|202090|202272|202089|202272|202090|202272|202089|2
1731977360000|2024-11-19 00:49:20|202260.3|202106.5|202260.3|202106.5|202260.3|202106.5|202260.3|202106.5|1
1731977370000|2024-11-19 00:49:30|202259.9|202106.9|202259.9|202106.9|202259.9|202106.9|202259.9|202106.9|1
1731977400000|2024-11-19 00:50:00|202271|202090|202271|202090|202271|202090|202271|202090|1
1731977420000|2024-11-19 00:50:20|202262.8|202109.1|202262.8|202109.1|202262.8|202109.1|202262.8|202109.1|1
1731977450000|2024-11-19 00:50:50|202271|202090|202271|202090|202271|202090|202271|202090|1
1731977470000|2024-11-19 00:51:10|202235.5|202145.5|202235.5|202145.5|202235.5|202145.5|202235.5|202145.5|1
1731977480000|2024-11-19 00:51:20|202264|202110.3|202264|202110.3|202264|202110.3|202264|202110.3|1
1731977510000|2024-11-19 00:51:50|202271|202090|202271|202090|202271|202090|202271|202090|1
1731977520000|2024-11-19 00:52:00|202228.5|202138.5|202228.5|202138.5|202228.5|202138.5|202228.5|202138.5|1
1731977530000|2024-11-19 00:52:10|202229|202139|202229|202139|202229|202139|202229|202139|1
1731977540000|2024-11-19 00:52:20|202227.5|202137.5|202227.2|202137.2|202227.5|202137.5|202227.2|202137.2|3
1731977550000|2024-11-19 00:52:30|202226.3|202136.3|202226.4|202136.4|202227|202137|202225.7|202135.7|4
1731977560000|2024-11-19 00:52:40|202218.3|202128.3|202197.1|202107.1|202219.8|202129.8|202196.6|202106.6|5
1731977570000|2024-11-19 00:52:50|202196.6|202106.6|202196.6|202106.6|202196.6|202106.6|202196.6|202106.6|1
1731977580000|2024-11-19 00:53:00|202197.1|202107.1|202199.2|202109.2|202206.5|202116.5|202196.6|202106.6|15
1731977590000|2024-11-19 00:53:10|202206|202116|202204.1|202114.1|202206|202116|202204.1|202114.1|2
1731977600000|2024-11-19 00:53:20|202199.2|202109.2|202202|202112|202206.1|202116.1|202199.2|202109.2|10
1731977610000|2024-11-19 00:53:30|202206.2|202116.2|202206.9|202116.9|202207.5|202117.5|202202|202112|7
1731977620000|2024-11-19 00:53:40|202202|202112|202194.8|202104.8|202207.6|202117.6|202194.8|202104.8|8
1731977630000|2024-11-19 00:53:50|202197.7|202107.7|202197.7|202107.7|202197.7|202107.7|202197.7|202107.7|1
1731977640000|2024-11-19 00:54:00|202193.3|202103.3|202196.6|202106.6|202197.8|202107.8|202193.2|202103.2|4
1731977650000|2024-11-19 00:54:10|202195.6|202105.6|202195.5|202105.5|202199.8|202109.8|202192.6|202102.6|7
1731977660000|2024-11-19 00:54:20|202199.4|202109.4|202199.5|202109.5|202199.5|202109.5|202195.6|202105.6|3
1731977670000|2024-11-19 00:54:30|202199.1|202109.1|202197.6|202107.6|202199.4|202109.4|202195|202105|13
1731977680000|2024-11-19 00:54:40|202198.1|202108.1|202198.5|202108.5|202198.6|202108.6|202195.2|202105.2|6
1731977690000|2024-11-19 00:54:50|202197.6|202107.6|202194.7|202104.7|202201.4|202111.4|202194.7|202104.7|8
1731977700000|2024-11-19 00:55:00|202199.3|202109.3|202196.7|202106.7|202200.7|202110.7|202194.3|202104.3|4
1731977710000|2024-11-19 00:55:10|202192.8|202102.8|202197.4|202107.4|202200.9|202110.9|202192.8|202102.8|8
1731977720000|2024-11-19 00:55:20|202192.4|202102.4|202193.2|202103.2|202199.1|202109.1|202192.4|202102.4|9
1731977730000|2024-11-19 00:55:30|202198.3|202108.3|202200.5|202110.5|202202.9|202112.9|202191.9|202101.9|6
1731977740000|2024-11-19 00:55:40|202203.9|202113.9|202202.1|202112.1|202206.2|202116.2|202201.1|202111.1|9
1731977750000|2024-11-19 00:55:50|202200.3|202110.3|202202|202112|202202|202112|202200.3|202110.3|2
1731977760000|2024-11-19 00:56:00|202200.2|202110.2|202200|202110|202202|202112|202199.9|202109.9|6
1731977770000|2024-11-19 00:56:10|202199.9|202109.9|202199.9|202109.9|202199.9|202109.9|202199.9|202109.9|1
1731977780000|2024-11-19 00:56:20|202200|202110|202199|202109|202214.2|202124.2|202199|202109|3
1731977810000|2024-11-19 00:56:50|202199.7|202109.7|202199.7|202109.7|202199.7|202109.7|202199.7|202109.7|1
1731977820000|2024-11-19 00:57:00|202201.1|202111.1|202202.7|202112.7|202203.1|202113.1|202201.1|202111.1|3
1731977840000|2024-11-19 00:57:20|202200|202110|202200|202110|202200|202110|202200|202110|1
1731977850000|2024-11-19 00:57:30|202200.4|202110.4|202200.4|202110.4|202200.4|202110.4|202198.5|202108.5|4
1731977860000|2024-11-19 00:57:40|202200|202110|202199|202109|202200|202110|202199|202109|2
1731977870000|2024-11-19 00:57:50|202200.4|202110.4|202200.4|202110.4|202200.4|202110.4|202199|202109|5
1731977880000|2024-11-19 00:58:00|202199.4|202109.4|202200.4|202110.4|202200.4|202110.4|202199.4|202109.4|2
1731977910000|2024-11-19 00:58:30|202199.9|202109.9|202205.5|202115.5|202205.5|202115.5|202199.9|202109.9|5
1731977920000|2024-11-19 00:58:40|202200.5|202110.5|202206.9|202116.9|202206.9|202116.9|202200.5|202110.5|3
1731977930000|2024-11-19 00:58:50|202210.3|202120.3|202244|202154|202244.1|202154.1|202206.3|202116.3|5
1731977940000|2024-11-19 00:59:00|202245.5|202155.5|202245.5|202155.5|202245.5|202155.5|202245.5|202155.5|1
1731977970000|2024-11-19 00:59:30|202245|202155|202245|202155|202245|202155|202245|202155|1
1731977990000|2024-11-19 00:59:50|202245.8|202155.8|202245.8|202155.8|202245.8|202155.8|202245.8|202155.8|1
1731978000000|2024-11-19 01:00:00|202246.1|202156.1|202247.2|202157.2|202248.7|202158.7|202246.1|202156.1|5
1731978010000|2024-11-19 01:00:10|202249.9|202159.9|202250.6|202160.6|202252.1|202162.1|202249.9|202159.9|3
1731978020000|2024-11-19 01:00:20|202246.4|202156.4|202251.1|202161.1|202251.1|202161.1|202246.4|202156.4|2
1731978030000|2024-11-19 01:00:30|202257.7|202167.7|202257.7|202167.7|202257.7|202167.7|202257.7|202167.7|1
1731978040000|2024-11-19 01:00:40|202248.6|202158.6|202255.6|202165.6|202255.6|202165.6|202248.6|202158.6|2
1731978070000|2024-11-19 01:01:10|202254.7|202164.7|202254|202164|202254.7|202164.7|202254|202164|2
1731978080000|2024-11-19 01:01:20|202266.6|202176.6|202255.3|202165.3|202266.6|202176.6|202255.1|202165.1|3
1731978120000|2024-11-19 01:02:00|202250.2|202160.2|202251.8|202161.8|202253.2|202163.2|202242|202152|9
1731978130000|2024-11-19 01:02:10|202246.3|202156.3|202250.6|202160.6|202250.6|202160.6|202246.3|202156.3|2
1731978140000|2024-11-19 01:02:20|202253.8|202163.8|202256.4|202166.4|202263.9|202173.9|202253.8|202163.8|4
1731978150000|2024-11-19 01:02:30|202257.1|202167.1|202254.5|202164.5|202257.1|202167.1|202254.5|202164.5|2
1731978160000|2024-11-19 01:02:40|202257.1|202167.1|202254.5|202164.5|202259.9|202169.9|202254.5|202164.5|4
1731978180000|2024-11-19 01:03:00|202249|202159|202254.4|202164.4|202254.4|202164.4|202249|202159|3
1731978200000|2024-11-19 01:03:20|202259.6|202169.6|202256.1|202166.1|202259.6|202169.6|202256.1|202166.1|3
1731978210000|2024-11-19 01:03:30|202253.5|202163.5|202256.4|202166.4|202256.4|202166.4|202253.5|202163.5|3
1731978240000|2024-11-19 01:04:00|202250.8|202160.8|202252.7|202162.7|202252.7|202162.7|202250.2|202160.2|3
1731978250000|2024-11-19 01:04:10|202250.9|202160.9|202244.9|202154.9|202253.8|202163.8|202241.3|202151.3|8
1731978260000|2024-11-19 01:04:20|202240.2|202150.2|202248.1|202158.1|202248.1|202158.1|202240.2|202150.2|3
1731978270000|2024-11-19 01:04:30|202245.6|202155.6|202246.1|202156.1|202249.6|202159.6|202243.2|202153.2|5
1731978280000|2024-11-19 01:04:40|202248.1|202158.1|202246.1|202156.1|202251|202161|202246.1|202156.1|4
1731978290000|2024-11-19 01:04:50|202250.4|202160.4|202250.6|202160.6|202250.9|202160.9|202246.6|202156.6|4
1731978300000|2024-11-19 01:05:00|202246.4|202156.4|202250.6|202160.6|202250.7|202160.7|202246.2|202156.2|6
1731978310000|2024-11-19 01:05:10|202252.3|202162.3|202252.6|202162.6|202256.6|202166.6|202249.8|202159.8|6
1731978340000|2024-11-19 01:05:40|202250.2|202160.2|202254|202164|202254|202164|202250.2|202160.2|2
1731978350000|2024-11-19 01:05:50|202250|202160|202250.6|202160.6|202250.6|202160.6|202244.8|202154.8|3
1731978360000|2024-11-19 01:06:00|202253.4|202163.4|202207|202157|202253.4|202163.4|202207|202156.3|7
1731978370000|2024-11-19 01:06:10|202208.3|202158.3|202206.2|202156.2|202212.2|202162.2|202206.2|202156.2|7
1731978380000|2024-11-19 01:06:20|202208.2|202158.2|202208.2|202158.2|202208.2|202158.2|202208.2|202158.2|1
1731978400000|2024-11-19 01:06:40|202209|202159|202209|202159|202209|202159|202209|202159|1
1731978420000|2024-11-19 01:07:00|202227.5|202137.5|202228.2|202138.2|202228.2|202138.2|202227.5|202137.5|2
1731978460000|2024-11-19 01:07:40|202224|202134|202224|202134|202224|202134|202224|202134|1
1731978470000|2024-11-19 01:07:50|202229|202139|202229|202139|202229|202139|202229|202139|1
1731978480000|2024-11-19 01:08:00|202228.5|202138.5|202228.5|202138.5|202228.5|202138.5|202228.5|202138.5|1
1731978490000|2024-11-19 01:08:10|202229.5|202139.5|202227|202137|202230.4|202140.4|202227|202137|4
1731978500000|2024-11-19 01:08:20|202228.6|202138.6|202207.2|202117.2|202228.6|202138.6|202203|202113|4
1731978510000|2024-11-19 01:08:30|202209.2|202119.2|202213.7|202123.7|202214.6|202124.6|202206.2|202116.2|11
1731978520000|2024-11-19 01:08:40|202211|202121|202211.1|202121.1|202213.7|202123.7|202209.6|202119.6|4
1731978540000|2024-11-19 01:09:00|202206|202116|202206|202116|202206|202116|202206|202116|1
1731978550000|2024-11-19 01:09:10|202206.5|202116.5|202206|202116|202206.5|202116.5|202206|202116|2
1731978560000|2024-11-19 01:09:20|202203.5|202113.5|202203.5|202113.5|202203.5|202113.5|202203.5|202113.5|1
1731978570000|2024-11-19 01:09:30|202211.5|202121.5|202214.2|202124.2|202214.2|202124.2|202211.5|202121.5|2
1731978590000|2024-11-19 01:09:50|202211.5|202121.5|202211.7|202121.7|202211.7|202121.7|202211.5|202121.5|2
1731978600000|2024-11-19 01:10:00|202211.5|202121.5|202166.7|202116.7|202211.5|202121.5|202163.7|202113.7|11
1731978610000|2024-11-19 01:10:10|202192.6|202102.6|202170.3|202080.3|202192.6|202102.6|202166.4|202076.4|4
1731978620000|2024-11-19 01:10:20|202173.5|202083.5|202172.5|202082.5|202179.3|202089.3|202172.5|202082.5|4
1731978630000|2024-11-19 01:10:30|202169.3|202079.3|202169.3|202079.3|202169.3|202079.3|202169|202079|3
1731978640000|2024-11-19 01:10:40|202172.5|202082.5|202169.3|202079.3|202172.5|202082.5|202169.3|202079.3|2
1731978660000|2024-11-19 01:11:00|202163|202073|202169|202079|202171|202081|202163|202073|4
1731978670000|2024-11-19 01:11:10|202166.5|202076.5|202173.4|202083.4|202173.4|202083.4|202163.5|202073.5|3
1731978680000|2024-11-19 01:11:20|202179.7|202089.7|202172.9|202082.9|202179.7|202089.7|202172.9|202082.9|4
1731978700000|2024-11-19 01:11:40|202171.4|202081.4|202160|202070|202171.4|202081.4|202160|202070|3
1731978720000|2024-11-19 01:12:00|202162|202072|202168.4|202078.4|202168.5|202078.5|202162|202072|4
1731978730000|2024-11-19 01:12:10|202169.9|202079.9|202171|202081|202171|202081|202169.9|202079.9|2
1731978740000|2024-11-19 01:12:20|202170.5|202080.5|202170.5|202080.5|202171|202081|202170.5|202080.5|3
1731978750000|2024-11-19 01:12:30|202169.5|202079.5|202154.9|202104.9|202169.5|202104.9|202154.9|202073.2|4
1731978760000|2024-11-19 01:12:40|202163.9|202073.9|202152.5|202102.5|202178.6|202105.8|202152.5|202073.9|13
1731978770000|2024-11-19 01:12:50|202175.1|202085.1|202152.5|202102.5|202175.4|202102.5|202152.5|202085.1|6
1731978780000|2024-11-19 01:13:00|202164.8|202074.8|202152.7|202102.7|202169|202102.7|202152.5|202074.8|7
1731978790000|2024-11-19 01:13:10|202164.9|202074.9|202171.3|202081.3|202171.3|202101.7|202151.7|202074.9|8
1731978800000|2024-11-19 01:13:20|202165.9|202075.9|202166.2|202076.2|202171.3|202081.3|202164.4|202074.4|5
1731978810000|2024-11-19 01:13:30|202164.4|202074.4|202165.9|202075.9|202171.3|202081.3|202164.4|202074.4|4
1731978820000|2024-11-19 01:13:40|202163.4|202073.4|202159.5|202069.5|202165.4|202075.4|202159.5|202069.5|5
1731978830000|2024-11-19 01:13:50|202159|202069|202159.7|202069.7|202159.7|202069.7|202158.5|202068.5|4
1731978840000|2024-11-19 01:14:00|202159|202069|202159.7|202069.7|202159.7|202069.7|202159|202069|2
1731978850000|2024-11-19 01:14:10|202159.5|202069.5|202157.8|202067.8|202159.5|202069.5|202157.8|202067.8|3
1731978860000|2024-11-19 01:14:20|202157.3|202067.3|202148.4|202058.4|202157.3|202067.3|202147|202057|9
1731978870000|2024-11-19 01:14:30|202148.7|202058.7|202152.5|202062.5|202152.5|202062.5|202147.4|202057.4|3
1731978880000|2024-11-19 01:14:40|202146|202056|202153.7|202063.7|202153.7|202063.7|202146|202056|2
1731978890000|2024-11-19 01:14:50|202146.4|202056.4|202153.7|202063.7|202153.7|202063.7|202146.4|202056.4|2
1731978900000|2024-11-19 01:15:00|202153.4|202063.4|202129|202079|202153.7|202079|202123|202059|6
1731978910000|2024-11-19 01:15:10|202126|202076|202105.9|202015.9|202127|202077|202105.2|202015.2|5
1731978920000|2024-11-19 01:15:20|202108.3|202018.3|202120|202030|202120.7|202030.7|202108.3|202018.3|6
1731978930000|2024-11-19 01:15:30|202129.8|202039.8|202120|202030|202129.8|202039.8|202120|202030|7
1731978940000|2024-11-19 01:15:40|202129.1|202039.1|202127.2|202037.2|202129.1|202039.1|202127.2|202037.2|2
1731978950000|2024-11-19 01:15:50|202120|202030|202133.1|202043.1|202134.3|202044.3|202120|202030|4
1731978960000|2024-11-19 01:16:00|202135.3|202045.3|202140.4|202050.4|202146|202056|202126.8|202036.8|20
1731978970000|2024-11-19 01:16:10|202135|202045|202146.2|202056.2|202147.4|202057.4|202134.3|202044.3|15
1731978980000|2024-11-19 01:16:20|202146|202056|202141.7|202051.7|202146.6|202056.6|202135.1|202045.1|11
1731978990000|2024-11-19 01:16:30|202137.1|202047.1|202146.8|202056.8|202146.8|202056.8|202129.6|202039.6|10
1731979000000|2024-11-19 01:16:40|202139.1|202049.1|202141|202051|202146.5|202056.5|202130.2|202040.2|16
1731979010000|2024-11-19 01:16:50|202133.5|202043.5|202139.4|202049.4|202146|202056|202132.4|202042.4|15
1731979020000|2024-11-19 01:17:00|202131.9|202041.9|202122.1|202032.1|202147|202057|202119.8|202029.8|13
1731979030000|2024-11-19 01:17:10|202121|202031|202125.8|202035.8|202136.3|202046.3|202118.1|202028.1|10
1731979040000|2024-11-19 01:17:20|202120.9|202030.9|202125.8|202035.8|202126.7|202036.7|202120.9|202030.9|6
1731979050000|2024-11-19 01:17:30|202131.5|202041.5|202132.3|202042.3|202132.3|202042.3|202127.2|202037.2|6
1731979060000|2024-11-19 01:17:40|202132|202042|202135.1|202045.1|202135.1|202045.1|202127.4|202037.4|11
1731979070000|2024-11-19 01:17:50|202131.4|202041.4|202129|202039|202135.3|202045.3|202122.6|202032.6|17
1731979080000|2024-11-19 01:18:00|202135.3|202045.3|202131.6|202041.6|202135.3|202045.3|202124.7|202034.7|17
1731979090000|2024-11-19 01:18:10|202131.3|202041.3|202129|202039|202133.7|202043.7|202122.6|202032.6|12
1731979100000|2024-11-19 01:18:20|202131.5|202041.5|202135.9|202045.9|202135.9|202045.9|202121.6|202031.6|11
1731979110000|2024-11-19 01:18:30|202131.2|202041.2|202122.7|202032.7|202135.7|202045.7|202121.3|202031.3|7
1731979120000|2024-11-19 01:18:40|202124.3|202034.3|202122.7|202032.7|202136.2|202046.2|202122.7|202032.7|5
1731979130000|2024-11-19 01:18:50|202130.3|202040.3|202122.9|202032.9|202131.4|202041.4|202121.2|202031.2|4
1731979140000|2024-11-19 01:19:00|202124.2|202034.2|202130.3|202040.3|202130.3|202040.3|202124.2|202034.2|4
1731979150000|2024-11-19 01:19:10|202125.2|202035.2|202129.4|202039.4|202131|202041|202123.4|202033.4|8
1731979160000|2024-11-19 01:19:20|202125.6|202035.6|202121.6|202031.6|202132.1|202042.1|202120.2|202030.2|8
1731979180000|2024-11-19 01:19:40|202122.7|202032.7|202122.7|202032.7|202129.6|202039.6|202120.8|202030.8|6
1731979190000|2024-11-19 01:19:50|202120.2|202030.2|202123.7|202033.7|202123.7|202033.7|202118.3|202028.3|5
1731979200000|2024-11-19 01:20:00|202121.2|202031.2|202121.2|202031.2|202121.2|202031.2|202121.2|202031.2|1
1731979220000|2024-11-19 01:20:20|202121.7|202031.7|202126.6|202036.6|202126.6|202036.6|202115.5|202025.5|6
1731979230000|2024-11-19 01:20:30|202122.6|202032.6|202122.6|202032.6|202122.6|202032.6|202122.6|202032.6|1
1731979240000|2024-11-19 01:20:40|202119.5|202029.5|202121.3|202031.3|202121.3|202031.3|202119.5|202029.5|2
1731979250000|2024-11-19 01:20:50|202116.2|202026.2|202121|202031|202121|202031|202116.2|202026.2|3
1731979260000|2024-11-19 01:21:00|202116.4|202026.4|202117.4|202027.4|202122.2|202032.2|202114.8|202024.8|12
1731979270000|2024-11-19 01:21:10|202122.2|202032.2|202115.4|202025.4|202122.8|202032.8|202115.4|202025.4|7
1731979280000|2024-11-19 01:21:20|202117.9|202027.9|202122.4|202032.4|202123.4|202033.4|202117.9|202027.9|6
1731979290000|2024-11-19 01:21:30|202122.8|202032.8|202122.3|202032.3|202125.6|202035.6|202117.7|202027.7|8
1731979320000|2024-11-19 01:22:00|202125.6|202035.6|202126.2|202036.2|202126.2|202036.2|202117.3|202027.3|5
1731979330000|2024-11-19 01:22:10|202130.1|202040.1|202131.1|202041.1|202131.1|202041.1|202130.1|202040.1|2
1731979340000|2024-11-19 01:22:20|202121.3|202031.3|202122.8|202032.8|202131.3|202041.3|202120|202030|6
1731979350000|2024-11-19 01:22:30|202128.3|202038.3|202126.5|202036.5|202131.3|202041.3|202124.6|202034.6|10
1731979360000|2024-11-19 01:22:40|202129.7|202039.7|202125.7|202035.7|202132.2|202042.2|202124|202034|15
1731979370000|2024-11-19 01:22:50|202127|202037|202124.7|202034.7|202132|202042|202124.7|202034.7|10
1731979380000|2024-11-19 01:23:00|202124.5|202034.5|202130.7|202040.7|202130.7|202040.7|202124.5|202034.5|10
1731979390000|2024-11-19 01:23:10|202126.2|202036.2|202158.9|202068.9|202161|202071|202126.2|202036.2|9
1731979400000|2024-11-19 01:23:20|202159.6|202069.6|202159.6|202069.6|202159.6|202069.6|202159.6|202069.6|1
1731979410000|2024-11-19 01:23:30|202161.1|202071.1|202158.7|202068.7|202161.1|202071.1|202158.7|202068.7|5
1731979420000|2024-11-19 01:23:40|202155.2|202065.2|202164.3|202074.3|202164.3|202074.3|202155.2|202065.2|5
1731979430000|2024-11-19 01:23:50|202155.3|202065.3|202160.6|202070.6|202163.9|202073.9|202150.9|202060.9|10
1731979440000|2024-11-19 01:24:00|202153.2|202063.2|202164.5|202074.5|202164.5|202074.5|202150.7|202060.7|10
1731979450000|2024-11-19 01:24:10|202152.3|202062.3|202163.4|202073.4|202164|202074|202152.3|202062.3|7
1731979460000|2024-11-19 01:24:20|202156.3|202066.3|202165.1|202075.1|202165.1|202075.1|202150.9|202060.9|10
1731979470000|2024-11-19 01:24:30|202153.2|202063.2|202162|202072|202162|202072|202153.2|202063.2|4
1731979480000|2024-11-19 01:24:40|202156.4|202066.4|202160.5|202070.5|202165.1|202075.1|202156.4|202066.4|4
1731979490000|2024-11-19 01:24:50|202156.4|202066.4|202160.5|202070.5|202164.7|202074.7|202153.2|202063.2|14
1731979500000|2024-11-19 01:25:00|202156|202066|202132.4|202042.4|202160.5|202070.5|202128.8|202038.8|8
1731979510000|2024-11-19 01:25:10|202134.1|202044.1|202133|202043|202134.1|202044.1|202129.2|202039.2|8
1731979520000|2024-11-19 01:25:20|202131.4|202041.4|202133|202043|202133|202069|202119|202041.4|6
1731979530000|2024-11-19 01:25:30|202127|202037|202132.2|202042.2|202132.6|202042.6|202127|202037|4
1731979560000|2024-11-19 01:26:00|202131.2|202041.2|202121.4|202031.4|202136.1|202046.1|202120.2|202030.2|7
1731979580000|2024-11-19 01:26:20|202125.1|202035.1|202125.1|202035.1|202125.1|202035.1|202125.1|202035.1|1
1731979590000|2024-11-19 01:26:30|202123.6|202033.6|202123.6|202033.6|202123.6|202033.6|202123.6|202033.6|1
1731979610000|2024-11-19 01:26:50|202111|202021|202124.9|202034.9|202124.9|202034.9|202111|202021|2
1731979640000|2024-11-19 01:27:20|202122.3|202032.3|202120|202030|202126.4|202036.4|202120|202030|5
1731979660000|2024-11-19 01:27:40|202128.7|202038.7|202165.7|202075.7|202170.3|202080.3|202128.7|202038.7|5
1731979670000|2024-11-19 01:27:50|202170.3|202080.3|202170.3|202080.3|202170.3|202080.3|202170.3|202080.3|1
1731979680000|2024-11-19 01:28:00|202165.2|202075.2|202163.9|202073.9|202169.1|202079.1|202163.9|202073.9|5
1731979700000|2024-11-19 01:28:20|202164.6|202074.6|202164.6|202074.6|202164.6|202074.6|202164.6|202074.6|1
1731979710000|2024-11-19 01:28:30|202167.5|202077.5|202170.7|202080.7|202170.7|202080.7|202167.5|202077.5|2
1731979720000|2024-11-19 01:28:40|202164.3|202074.3|202163.3|202073.3|202164.3|202074.3|202163.3|202073.3|2
1731979740000|2024-11-19 01:29:00|202154.9|202064.9|202146.7|202056.7|202154.9|202064.9|202145.3|202055.3|5
1731979750000|2024-11-19 01:29:10|202153.5|202063.5|202131.8|202041.8|202153.5|202063.5|202127.4|202037.4|12
1731979760000|2024-11-19 01:29:20|202125.4|202035.4|202131.2|202041.2|202131.2|202041.2|202125|202035|4
1731979770000|2024-11-19 01:29:30|202130.7|202040.7|202130.7|202040.7|202130.7|202040.7|202130.7|202040.7|1
1731979780000|2024-11-19 01:29:40|202124.9|202034.9|202132.9|202042.9|202135.8|202045.8|202124.9|202034.9|10
1731979790000|2024-11-19 01:29:50|202128.8|202038.8|202133.1|202043.1|202133.1|202043.1|202128.8|202038.8|2
1731979800000|2024-11-19 01:30:00|202130.8|202040.8|202134.1|202044.1|202134.1|202044.1|202128.8|202038.8|9
1731979810000|2024-11-19 01:30:10|202134.2|202044.2|202134.1|202044.1|202137|202047|202132.2|202042.2|8
1731979820000|2024-11-19 01:30:20|202134.3|202044.3|202152.3|202062.3|202161.1|202071.1|202134.3|202044.3|13
1731979830000|2024-11-19 01:30:30|202150.9|202060.9|202150.9|202060.9|202151.4|202061.4|202150.9|202060.9|4
1731979850000|2024-11-19 01:30:50|202150.6|202060.6|202150.9|202060.9|202150.9|202060.9|202142.1|202052.1|5
1731979860000|2024-11-19 01:31:00|202153.6|202063.6|202158.1|202068.1|202158.1|202068.1|202141.8|202051.8|13
1731979870000|2024-11-19 01:31:10|202160|202070|202169.5|202079.5|202184.8|202094.8|202160|202070|9
1731979880000|2024-11-19 01:31:20|202170.3|202080.3|202170.3|202080.3|202170.3|202080.3|202170.3|202080.3|1
1731979890000|2024-11-19 01:31:30|202171.4|202081.4|202165.7|202075.7|202171.4|202081.4|202165|202075|5
1731979900000|2024-11-19 01:31:40|202168.4|202078.4|202167.9|202077.9|202171.4|202081.4|202164.6|202074.6|8
1731979910000|2024-11-19 01:31:50|202167.2|202077.2|202166.9|202076.9|202167.7|202077.7|202166.9|202076.9|3
1731979920000|2024-11-19 01:32:00|202168.7|202078.7|202192.9|202102.9|202209.8|202119.8|202168.7|202078.7|11
1731979930000|2024-11-19 01:32:10|202192.4|202102.4|202185.2|202095.2|202192.4|202102.4|202184.4|202094.4|4
1731979940000|2024-11-19 01:32:20|202185|202095|202185.5|202095.5|202185.5|202095.5|202184.7|202094.7|4
1731979950000|2024-11-19 01:32:30|202185.3|202095.3|202190.1|202100.1|202190.1|202100.1|202180.4|202090.4|4
1731979960000|2024-11-19 01:32:40|202182.6|202092.6|202189.2|202099.2|202189.2|202099.2|202168.8|202078.8|4
1731979970000|2024-11-19 01:32:50|202187.9|202097.9|202191|202101|202191|202101|202187.9|202097.9|5
1731979980000|2024-11-19 01:33:00|202190|202100|202182.9|202092.9|202190|202100|202182.9|202092.9|4
1731979990000|2024-11-19 01:33:10|202185.2|202095.2|202187|202097|202187.7|202097.7|202185.2|202095.2|3
1731980000000|2024-11-19 01:33:20|202180.9|202090.9|202168|202078|202180.9|202090.9|202167.3|202077.3|3
1731980010000|2024-11-19 01:33:30|202167.9|202077.9|202150.9|202060.9|202171.5|202081.5|202150.2|202060.2|14
1731980020000|2024-11-19 01:33:40|202155.6|202065.6|202151.4|202061.4|202158|202068|202146.9|202056.9|11
1731980030000|2024-11-19 01:33:50|202147|202057|202151.2|202061.2|202151.2|202061.2|202143.7|202053.7|9
1731980040000|2024-11-19 01:34:00|202143.5|202053.5|202150.7|202060.7|202151.9|202061.9|202143.5|202053.5|6
1731980050000|2024-11-19 01:34:10|202153.8|202063.8|202149|202059|202167.6|202077.6|202144.6|202054.6|8
1731980060000|2024-11-19 01:34:20|202144.4|202054.4|202149.8|202059.8|202153.8|202063.8|202144.4|202054.4|5
1731980070000|2024-11-19 01:34:30|202150.4|202060.4|202154.9|202064.9|202154.9|202064.9|202146|202056|7
1731980080000|2024-11-19 01:34:40|202155.2|202065.2|202150.8|202060.8|202155.4|202065.4|202150.8|202060.8|4
1731980090000|2024-11-19 01:34:50|202151|202061|202156.6|202066.6|202157.6|202067.6|202151|202061|6
1731980100000|2024-11-19 01:35:00|202157.8|202067.8|202156.3|202066.3|202157.8|202067.8|202145.9|202055.9|17
1731980110000|2024-11-19 01:35:10|202148.4|202058.4|202153.5|202063.5|202156.4|202066.4|202147.6|202057.6|12
1731980120000|2024-11-19 01:35:20|202150.4|202060.4|202156|202066|202156|202066|202150.4|202060.4|2
1731980130000|2024-11-19 01:35:30|202150.4|202060.4|202156|202066|202156.3|202066.3|202150.4|202060.4|4
1731980140000|2024-11-19 01:35:40|202160|202070|202164.8|202074.8|202167.6|202077.6|202160|202070|6
1731980150000|2024-11-19 01:35:50|202165.3|202075.3|202168.9|202078.9|202168.9|202078.9|202165.3|202075.3|2
1731980160000|2024-11-19 01:36:00|202165.8|202075.8|202166|202076|202166|202076|202165.8|202075.8|2
1731980170000|2024-11-19 01:36:10|202171.1|202081.1|202160.1|202070.1|202171.1|202081.1|202160.1|202070.1|4
1731980180000|2024-11-19 01:36:20|202152.9|202062.9|202155.7|202065.7|202157.8|202067.8|202151.6|202061.6|6
1731980190000|2024-11-19 01:36:30|202159.4|202069.4|202156.3|202066.3|202159.4|202069.4|202150.5|202060.5|6
1731980200000|2024-11-19 01:36:40|202155.2|202065.2|202167.2|202077.2|202167.2|202077.2|202149.3|202059.3|7
1731980210000|2024-11-19 01:36:50|202168.3|202078.3|202186.4|202096.4|202192.5|202102.5|202164.4|202074.4|10
1731980220000|2024-11-19 01:37:00|202188.8|202098.8|202194.8|202104.8|202196.3|202106.3|202188.2|202098.2|6
1731980240000|2024-11-19 01:37:20|202186.9|202096.9|202187.3|202097.3|202187.3|202097.3|202171.7|202081.7|4
1731980250000|2024-11-19 01:37:30|202181.4|202091.4|202167.7|202077.7|202181.4|202091.4|202167.7|202077.7|8
1731980260000|2024-11-19 01:37:40|202169.2|202079.2|202166.8|202076.8|202169.2|202079.2|202163.6|202073.6|6
1731980280000|2024-11-19 01:38:00|202160.4|202070.4|202166.1|202076.1|202166.1|202076.1|202157.6|202067.6|8
1731980290000|2024-11-19 01:38:10|202162.7|202072.7|202169.7|202079.7|202169.7|202079.7|202156.9|202066.9|10
1731980300000|2024-11-19 01:38:20|202168.9|202078.9|202169.1|202079.1|202169.1|202079.1|202168.9|202078.9|2
1731980310000|2024-11-19 01:38:30|202166.1|202076.1|202165.2|202075.2|202179.2|202089.2|202159.6|202069.6|9
1731980320000|2024-11-19 01:38:40|202160.4|202070.4|202164.6|202074.6|202164.6|202074.6|202160.4|202070.4|4
1731980330000|2024-11-19 01:38:50|202160.3|202070.3|202161.5|202071.5|202162.1|202072.1|202158.5|202068.5|6
1731980340000|2024-11-19 01:39:00|202162.5|202072.5|202163.2|202073.2|202163.2|202073.2|202162.5|202072.5|2
1731980350000|2024-11-19 01:39:10|202166.4|202076.4|202182.2|202092.2|202193.4|202103.4|202166.4|202076.4|7
1731980360000|2024-11-19 01:39:20|202182|202092|202187.3|202097.3|202190.8|202100.8|202182|202092|3
1731980370000|2024-11-19 01:39:30|202180.9|202090.9|202187|202097|202187|202097|202175.1|202085.1|4
1731980380000|2024-11-19 01:39:40|202186.8|202096.8|202186.3|202096.3|202186.8|202096.8|202176.8|202086.8|4
1731980400000|2024-11-19 01:40:00|202184.7|202094.7|202185.3|202095.3|202185.3|202095.3|202184.7|202094.7|2
1731980410000|2024-11-19 01:40:10|202179.5|202089.5|202166.4|202076.4|202179.5|202089.5|202166.4|202076.4|2
1731980420000|2024-11-19 01:40:20|202165.1|202075.1|202159.9|202069.9|202172.5|202082.5|202154|202064|11
1731980430000|2024-11-19 01:40:30|202160.4|202070.4|202170.8|202080.8|202170.8|202080.8|202160.4|202070.4|4
1731980440000|2024-11-19 01:40:40|202166.9|202076.9|202166.9|202076.9|202168.5|202078.5|202166.9|202076.9|3
1731980450000|2024-11-19 01:40:50|202170.9|202080.9|202172.3|202082.3|202175.4|202085.4|202170.9|202080.9|4
1731980460000|2024-11-19 01:41:00|202168.5|202078.5|202167.2|202077.2|202170.9|202080.9|202165.5|202075.5|4
1731980470000|2024-11-19 01:41:10|202163|202073|202156.2|202066.2|202163|202073|202155.1|202065.1|5
1731980480000|2024-11-19 01:41:20|202155|202065|202153.9|202063.9|202155|202065|202147.2|202057.2|3
1731980490000|2024-11-19 01:41:30|202150.4|202060.4|202150.6|202060.6|202154.1|202064.1|202148.4|202058.4|8
1731980510000|2024-11-19 01:41:50|202151.5|202061.5|202153.3|202063.3|202156.9|202066.9|202151.5|202061.5|7
1731980520000|2024-11-19 01:42:00|202154.3|202064.3|202158.1|202068.1|202158.1|202068.1|202152.3|202062.3|6
1731980530000|2024-11-19 01:42:10|202158.2|202068.2|202157.6|202067.6|202158.2|202068.2|202154.1|202064.1|3
1731980540000|2024-11-19 01:42:20|202158|202068|202159.1|202069.1|202159.1|202069.1|202158|202068|2
1731980550000|2024-11-19 01:42:30|202158.1|202068.1|202158.9|202068.9|202158.9|202068.9|202153.4|202063.4|5
1731980560000|2024-11-19 01:42:40|202154.1|202064.1|202154.2|202064.2|202154.2|202064.2|202150.9|202060.9|3
1731980570000|2024-11-19 01:42:50|202157.3|202067.3|202153.9|202063.9|202158.1|202068.1|202153.9|202063.9|8
1731980580000|2024-11-19 01:43:00|202157.1|202067.1|202154.2|202064.2|202157.3|202067.3|202149.3|202059.3|10
1731980590000|2024-11-19 01:43:10|202150.7|202060.7|202159.6|202069.6|202159.6|202069.6|202150.7|202060.7|6
1731980600000|2024-11-19 01:43:20|202160.1|202070.1|202160.1|202070.1|202160.1|202070.1|202160.1|202070.1|1
1731980620000|2024-11-19 01:43:40|202157|202067|202157|202067|202157|202067|202157|202067|1
1731980640000|2024-11-19 01:44:00|202155|202065|202160.8|202070.8|202160.8|202070.8|202155|202065|6
1731980660000|2024-11-19 01:44:20|202160|202070|202160|202070|202160|202070|202160|202070|1
1731980670000|2024-11-19 01:44:30|202154.5|202064.5|202160.2|202070.2|202160.2|202070.2|202154.5|202064.5|2
1731980690000|2024-11-19 01:44:50|202155.7|202065.7|202155.3|202065.3|202155.7|202065.7|202150.7|202060.7|3
1731980700000|2024-11-19 01:45:00|202157.7|202067.7|202157.7|202067.7|202157.7|202067.7|202133.7|202043.7|11
1731980710000|2024-11-19 01:45:10|202157.8|202067.8|202160.5|202070.5|202160.5|202070.5|202157.8|202067.8|2
1731980720000|2024-11-19 01:45:20|202162.1|202072.1|202162.1|202072.1|202162.1|202072.1|202162.1|202072.1|1
1731980740000|2024-11-19 01:45:40|202165.3|202075.3|202165.3|202075.3|202165.3|202075.3|202165.3|202075.3|1
1731980760000|2024-11-19 01:46:00|202162.5|202072.5|202160.5|202070.5|202163.8|202073.8|202160.5|202070.5|3
1731980790000|2024-11-19 01:46:30|202156.5|202066.5|202156.5|202066.5|202156.5|202066.5|202156.5|202066.5|1
1731980810000|2024-11-19 01:46:50|202158.5|202068.5|202165.6|202075.6|202165.6|202075.6|202158.5|202068.5|2
1731980830000|2024-11-19 01:47:10|202158.8|202068.8|202158.8|202068.8|202158.8|202068.8|202158.8|202068.8|1
1731980840000|2024-11-19 01:47:20|202167|202077|202167|202077|202167|202077|202167|202077|1
1731980880000|2024-11-19 01:48:00|202158.5|202068.5|202160|202070|202160|202070|202158.5|202068.5|2
1731980890000|2024-11-19 01:48:10|202158.5|202068.5|202165.6|202075.6|202165.6|202075.6|202158.5|202068.5|4
1731980910000|2024-11-19 01:48:30|202162.2|202072.2|202158.7|202068.7|202162.2|202072.2|202158.7|202068.7|2
1731980920000|2024-11-19 01:48:40|202163.2|202073.2|202159.7|202069.7|202163.2|202073.2|202154.6|202064.6|10
1731980930000|2024-11-19 01:48:50|202155.1|202065.1|202146.6|202056.6|202155.1|202065.1|202146.6|202056.6|4
1731980940000|2024-11-19 01:49:00|202144.3|202054.3|202147.5|202057.5|202153|202063|202138.6|202048.6|17
1731980950000|2024-11-19 01:49:10|202152.1|202062.1|202150.5|202060.5|202152.1|202062.1|202141.2|202051.2|9
1731980960000|2024-11-19 01:49:20|202153.8|202063.8|202153.8|202063.8|202153.8|202063.8|202153.8|202063.8|1
1731980970000|2024-11-19 01:49:30|202143.6|202053.6|202150.3|202060.3|202152.1|202062.1|202140.9|202050.9|8
1731980980000|2024-11-19 01:49:40|202144.9|202054.9|202144.9|202054.9|202144.9|202054.9|202144.9|202054.9|1
1731981010000|2024-11-19 01:50:10|202147.1|202057.1|202147.8|202057.8|202147.8|202057.8|202141.9|202051.9|4
1731981050000|2024-11-19 01:50:50|202139.5|202049.5|202139.5|202049.5|202139.5|202049.5|202139.5|202049.5|1
1731981060000|2024-11-19 01:51:00|202143.6|202053.6|202148.2|202058.2|202150.1|202060.1|202139.5|202049.5|8
1731981070000|2024-11-19 01:51:10|202147.6|202057.6|202147.6|202057.6|202147.6|202057.6|202147.6|202057.6|1
1731981080000|2024-11-19 01:51:20|202146.1|202056.1|202151.3|202061.3|202151.4|202061.4|202146.1|202056.1|4
1731981090000|2024-11-19 01:51:30|202151.4|202061.4|202151.2|202061.2|202151.4|202061.4|202148.4|202058.4|3
1731981100000|2024-11-19 01:51:40|202151|202061|202151.2|202061.2|202151.2|202061.2|202151|202061|2
1731981110000|2024-11-19 01:51:50|202147.4|202057.4|202151.3|202061.3|202152.5|202062.5|202147.4|202057.4|5
1731981120000|2024-11-19 01:52:00|202150.5|202060.5|202151.9|202061.9|202151.9|202061.9|202141.9|202051.9|6
1731981130000|2024-11-19 01:52:10|202145.9|202055.9|202144|202054|202152.6|202062.6|202141.9|202051.9|19
1731981140000|2024-11-19 01:52:20|202148.7|202058.7|202145.6|202055.6|202151.4|202061.4|202142.9|202052.9|10
1731981150000|2024-11-19 01:52:30|202146.3|202056.3|202146.3|202056.3|202146.3|202056.3|202146.3|202056.3|1
1731981160000|2024-11-19 01:52:40|202145.6|202055.6|202143.2|202053.2|202153.7|202063.7|202143.2|202053.2|8
1731981170000|2024-11-19 01:52:50|202150.6|202060.6|202151.4|202061.4|202155.2|202065.2|202144|202054|20
1731981180000|2024-11-19 01:53:00|202141.8|202051.8|202145.8|202055.8|202153.3|202063.3|202141.8|202051.8|10
1731981190000|2024-11-19 01:53:10|202153.1|202063.1|202120.3|202030.3|202153.1|202063.1|202120.3|202030.3|13
1731981200000|2024-11-19 01:53:20|202120.5|202030.5|202120.2|202030.2|202132.1|202042.1|202120|202030|16
1731981210000|2024-11-19 01:53:30|202120.4|202030.4|202126|202036|202126.9|202036.9|202119.7|202029.7|9
1731981220000|2024-11-19 01:53:40|202120|202030|202125.8|202035.8|202125.8|202035.8|202120|202030|6
1731981230000|2024-11-19 01:53:50|202126.3|202036.3|202126.3|202036.3|202126.3|202036.3|202126.3|202036.3|1
1731981240000|2024-11-19 01:54:00|202121.3|202031.3|202132.5|202042.5|202135.5|202045.5|202121.3|202031.3|5
1731981250000|2024-11-19 01:54:10|202133.5|202043.5|202133.5|202043.5|202133.5|202043.5|202133.5|202043.5|1
1731981260000|2024-11-19 01:54:20|202132.5|202042.5|202132.5|202042.5|202132.5|202042.5|202132.5|202042.5|1
1731981280000|2024-11-19 01:54:40|202128.5|202038.5|202128.5|202038.5|202128.5|202038.5|202128.5|202038.5|1
1731981290000|2024-11-19 01:54:50|202126.5|202036.5|202122.5|202032.5|202126.5|202036.5|202122.5|202032.5|2
1731981300000|2024-11-19 01:55:00|202126|202036|202134.7|202044.7|202134.7|202044.7|202126|202036|4
1731981310000|2024-11-19 01:55:10|202136.4|202046.4|202128.1|202038.1|202136.4|202046.4|202121.3|202031.3|5
1731981320000|2024-11-19 01:55:20|202131.1|202041.1|202127.4|202037.4|202131.1|202041.1|202127.4|202037.4|2
1731981330000|2024-11-19 01:55:30|202131.4|202041.4|202131.4|202041.4|202133.8|202043.8|202131.4|202041.4|3
1731981340000|2024-11-19 01:55:40|202121.8|202031.8|202130.2|202040.2|202130.2|202040.2|202121.8|202031.8|6
1731981350000|2024-11-19 01:55:50|202129.3|202039.3|202124.7|202034.7|202129.3|202039.3|202122.4|202032.4|3
1731981380000|2024-11-19 01:56:20|202121.6|202031.6|202111|202021|202123.7|202033.7|202109|202019|4
1731981390000|2024-11-19 01:56:30|202109.7|202019.7|202093.5|202003.5|202109.7|202019.7|202089.5|201999.5|6
1731981400000|2024-11-19 01:56:40|202105.9|202015.9|202105.9|202015.9|202105.9|202015.9|202105.9|202015.9|1
1731981410000|2024-11-19 01:56:50|202095|202005|202093.9|202003.9|202095|202005|202093.9|202003.9|2
1731981440000|2024-11-19 01:57:20|202093|202003|202107.2|202017.2|202107.2|202017.2|202093|202003|3
1731981470000|2024-11-19 01:57:50|202103.2|202013.2|202103.2|202013.2|202103.2|202013.2|202103.2|202013.2|1
1731981480000|2024-11-19 01:58:00|202104.2|202014.2|202123|202033|202124.8|202034.8|202104.2|202014.2|4
1731981490000|2024-11-19 01:58:10|202124.2|202034.2|202120.3|202030.3|202130.1|202040.1|202120.3|202030.3|9
1731981500000|2024-11-19 01:58:20|202126.8|202036.8|202126.8|202036.8|202127.3|202037.3|202126.8|202036.8|3
1731981530000|2024-11-19 01:58:50|202120.5|202030.5|202120.5|202030.5|202120.5|202030.5|202120.5|202030.5|1
1731981550000|2024-11-19 01:59:10|202118.5|202028.5|202126.5|202036.5|202126.5|202036.5|202118.5|202028.5|2
1731981560000|2024-11-19 01:59:20|202117.2|202027.2|202118.7|202028.7|202118.7|202028.7|202117.2|202027.2|2
1731981570000|2024-11-19 01:59:30|202114.5|202024.5|202114.5|202024.5|202114.5|202024.5|202114.5|202024.5|1
1731981580000|2024-11-19 01:59:40|202118.6|202028.6|202118.6|202028.6|202121.2|202031.2|202113.8|202023.8|9
1731981590000|2024-11-19 01:59:50|202114.6|202024.6|202116.3|202026.3|202117.8|202027.8|202110.5|202020.5|11
1731981600000|2024-11-19 02:00:00|202114.3|202024.3|202117.1|202027.1|202119.8|202029.8|202114.3|202024.3|5
1731981610000|2024-11-19 02:00:10|202120.8|202030.8|202112.7|202022.7|202120.8|202030.8|202109.8|202019.8|14
1731981620000|2024-11-19 02:00:20|202109.9|202019.9|202104.9|202014.9|202113.3|202023.3|202104.9|202014.9|3
1731981630000|2024-11-19 02:00:30|202114.2|202024.2|202114.2|202024.2|202114.2|202024.2|202114.2|202024.2|1
1731981650000|2024-11-19 02:00:50|202096.8|202006.8|202096.4|202006.4|202096.8|202006.8|202096.4|202006.4|2
1731981660000|2024-11-19 02:01:00|202096.7|202006.7|202104.6|202014.6|202104.6|202014.6|202092|202002|7
1731981670000|2024-11-19 02:01:10|202106.6|202016.6|202116.8|202026.8|202116.8|202026.8|202106.6|202016.6|4
1731981680000|2024-11-19 02:01:20|202117.7|202027.7|202117.7|202027.7|202117.7|202027.7|202117.7|202027.7|1
1731981690000|2024-11-19 02:01:30|202115.8|202025.8|202117.3|202027.3|202117.3|202027.3|202115.8|202025.8|2
1731981700000|2024-11-19 02:01:40|202118.3|202028.3|202119.4|202029.4|202119.4|202029.4|202110.6|202020.6|6
1731981710000|2024-11-19 02:01:50|202117.1|202027.1|202122.4|202032.4|202122.4|202032.4|202117.1|202027.1|3
1731981730000|2024-11-19 02:02:10|202113.3|202023.3|202114.9|202024.9|202114.9|202024.9|202112.9|202022.9|3
1731981750000|2024-11-19 02:02:30|202113.8|202023.8|202116|202026|202116.9|202026.9|202111.4|202021.4|4
1731981790000|2024-11-19 02:03:10|202104.5|202014.5|202108|202018|202108|202018|202104.5|202014.5|4
1731981810000|2024-11-19 02:03:30|202107|202017|202114.5|202024.5|202114.5|202024.5|202107|202017|2
1731981820000|2024-11-19 02:03:40|202110.5|202020.5|202116.4|202026.4|202116.4|202026.4|202110|202020|3
1731981830000|2024-11-19 02:03:50|202115.1|202025.1|202115.1|202025.1|202115.1|202025.1|202115.1|202025.1|1
1731981840000|2024-11-19 02:04:00|202112.7|202022.7|202114.6|202024.6|202114.6|202024.6|202111.6|202021.6|3
1731981860000|2024-11-19 02:04:20|202111.6|202021.6|202111.6|202021.6|202111.6|202021.6|202111.6|202021.6|1
1731981870000|2024-11-19 02:04:30|202114.6|202024.6|202114.6|202024.6|202114.6|202024.6|202111.1|202021.1|5
1731981880000|2024-11-19 02:04:40|202111.2|202021.2|202114.6|202024.6|202114.6|202024.6|202111.2|202021.2|2
1731981890000|2024-11-19 02:04:50|202118.4|202028.4|202115.9|202025.9|202118.4|202028.4|202111.5|202021.5|11
1731981910000|2024-11-19 02:05:10|202113.4|202023.4|202089.9|201999.9|202113.4|202023.4|202089.9|201999.9|3
1731981920000|2024-11-19 02:05:20|202091.9|202001.9|202092.4|202002.4|202092.4|202002.4|202090.5|202000.5|5
1731981930000|2024-11-19 02:05:30|202090.6|202000.6|202091.6|202001.6|202092.8|202002.8|202090.6|202000.6|3
1731981950000|2024-11-19 02:05:50|202094.3|202004.3|202118.8|202028.8|202124.8|202034.8|202094.3|202004.3|15
1731981960000|2024-11-19 02:06:00|202122.4|202032.4|202118.8|202028.8|202122.4|202032.4|202118.8|202028.8|2
1731981970000|2024-11-19 02:06:10|202117.2|202027.2|202117.2|202027.2|202117.2|202027.2|202117.2|202027.2|1
1731981980000|2024-11-19 02:06:20|202116|202026|202116|202026|202116|202026|202116|202026|1
1731982000000|2024-11-19 02:06:40|202114|202024|202118.6|202028.6|202119.3|202029.3|202112.6|202022.6|6
1731982010000|2024-11-19 02:06:50|202114.7|202024.7|202118.6|202028.6|202119.7|202029.7|202114.7|202024.7|4
1731982020000|2024-11-19 02:07:00|202121.3|202031.3|202161.3|202071.3|202166.8|202076.8|202121.3|202031.3|6
1731982030000|2024-11-19 02:07:10|202163.3|202073.3|202161.3|202071.3|202163.3|202073.3|202159.6|202069.6|3
1731982050000|2024-11-19 02:07:30|202159.4|202069.4|202173.1|202083.1|202188.3|202098.3|202159.4|202069.4|9
1731982060000|2024-11-19 02:07:40|202172.9|202082.9|202172.7|202082.7|202172.9|202082.9|202172.7|202082.7|2
1731982070000|2024-11-19 02:07:50|202172.6|202082.6|202172.4|202082.4|202172.6|202082.6|202172.4|202082.4|2
1731982090000|2024-11-19 02:08:10|202171.9|202081.9|202171.9|202081.9|202171.9|202081.9|202171.9|202081.9|1
1731982100000|2024-11-19 02:08:20|202173.1|202083.1|202173.1|202083.1|202173.1|202083.1|202173.1|202083.1|1
1731982110000|2024-11-19 02:08:30|202166.6|202076.6|202166.6|202076.6|202173.1|202083.1|202166.6|202076.6|3
1731982140000|2024-11-19 02:09:00|202165.5|202075.5|202165.5|202075.5|202165.5|202075.5|202165.5|202075.5|1
1731982150000|2024-11-19 02:09:10|202165|202075|202165|202075|202165|202075|202165|202075|1
1731982160000|2024-11-19 02:09:20|202169|202079|202169|202079|202169|202079|202169|202079|1
1731982170000|2024-11-19 02:09:30|202166.3|202076.3|202166.3|202076.3|202166.3|202076.3|202166.3|202076.3|1
1731982180000|2024-11-19 02:09:40|202169.4|202079.4|202166.3|202076.3|202169.4|202079.4|202166.3|202076.3|2
1731982200000|2024-11-19 02:10:00|202163.5|202073.5|202161.5|202071.5|202167|202077|202161.5|202071.5|3
1731982210000|2024-11-19 02:10:10|202164.6|202074.6|202164.6|202074.6|202164.6|202074.6|202164.6|202074.6|1
1731982220000|2024-11-19 02:10:20|202164.3|202074.3|202188.7|202098.7|202190|202100|202164.3|202074.3|6
1731982260000|2024-11-19 02:11:00|202185.5|202095.5|202184|202094|202187.5|202097.5|202184|202094|3
1731982280000|2024-11-19 02:11:20|202188.9|202098.9|202188.2|202098.2|202188.9|202098.9|202188.2|202098.2|2
1731982290000|2024-11-19 02:11:30|202188.8|202098.8|202184.2|202094.2|202188.8|202098.8|202183.7|202093.7|5
1731982300000|2024-11-19 02:11:40|202182.2|202092.2|202207.6|202117.6|202207.6|202117.6|202181.4|202091.4|7
1731982320000|2024-11-19 02:12:00|202210.1|202120.1|202240.7|202150.7|202247.6|202157.6|202210.1|202120.1|4
1731982330000|2024-11-19 02:12:10|202244.3|202154.3|202244.3|202154.3|202244.3|202154.3|202244.3|202154.3|1
1731982340000|2024-11-19 02:12:20|202245.6|202155.6|202286.9|202196.9|202287.4|202197.4|202245.6|202155.6|4
1731982350000|2024-11-19 02:12:30|202285.1|202195.1|202282.8|202192.8|202285.2|202195.2|202282.3|202192.3|6
1731982360000|2024-11-19 02:12:40|202283|202193|202283.3|202193.3|202283.3|202193.3|202283|202193|3
1731982370000|2024-11-19 02:12:50|202283.5|202193.5|202280.5|202190.5|202283.7|202193.7|202280.5|202190.5|3
1731982380000|2024-11-19 02:13:00|202279|202189|202286.5|202196.5|202286.5|202196.5|202277.5|202187.5|3
1731982390000|2024-11-19 02:13:10|202293.5|202203.5|202293.5|202203.5|202293.5|202203.5|202293.5|202203.5|1
1731982400000|2024-11-19 02:13:20|202289.1|202199.1|202287.7|202197.7|202289.3|202199.3|202287.7|202197.7|4
1731982410000|2024-11-19 02:13:30|202285.9|202195.9|202286.7|202196.7|202286.7|202196.7|202285.4|202195.4|4
1731982420000|2024-11-19 02:13:40|202288.1|202198.1|202286.7|202196.7|202288.1|202198.1|202286.7|202196.7|2
1731982430000|2024-11-19 02:13:50|202281.1|202191.1|202280.1|202190.1|202286|202196|202280.1|202190.1|3
1731982440000|2024-11-19 02:14:00|202279.7|202189.7|202284.5|202194.5|202286.1|202196.1|202279.7|202189.7|4
1731982450000|2024-11-19 02:14:10|202275.2|202185.2|202247.5|202157.5|202275.2|202185.2|202247.5|202157.5|2
1731982480000|2024-11-19 02:14:40|202248.3|202158.3|202250.9|202160.9|202266|202176|202248.3|202158.3|10
1731982500000|2024-11-19 02:15:00|202250.7|202160.7|202248.5|202158.5|202250.7|202160.7|202248.5|202158.5|7
1731982510000|2024-11-19 02:15:10|202246.5|202156.5|202227.1|202137.1|202246.5|202156.5|202219|202129|7
1731982520000|2024-11-19 02:15:20|202222.6|202132.6|202223.4|202133.4|202229.8|202139.8|202220.6|202130.6|14
1731982530000|2024-11-19 02:15:30|202228.5|202138.5|202222|202132|202229.8|202139.8|202222|202132|9
1731982540000|2024-11-19 02:15:40|202228.3|202138.3|202230.2|202140.2|202230.2|202140.2|202227.8|202137.8|6
1731982560000|2024-11-19 02:16:00|202229.2|202139.2|202231|202141|202240.9|202150.9|202229.2|202139.2|6
1731982570000|2024-11-19 02:16:10|202236|202146|202229.6|202139.6|202236|202146|202229.6|202139.6|3
1731982600000|2024-11-19 02:16:40|202223.6|202133.6|202227.2|202137.2|202227.2|202137.2|202221.4|202131.4|3
1731982610000|2024-11-19 02:16:50|202221.7|202131.7|202228.6|202138.6|202228.6|202138.6|202219.4|202129.4|11
1731982620000|2024-11-19 02:17:00|202223.6|202133.6|202227.6|202137.6|202228.7|202138.7|202222.4|202132.4|14
1731982630000|2024-11-19 02:17:10|202221.1|202131.1|202222.2|202132.2|202227.5|202137.5|202221.1|202131.1|4
1731982640000|2024-11-19 02:17:20|202226|202136|202227.7|202137.7|202228.1|202138.1|202221.8|202131.8|12
1731982650000|2024-11-19 02:17:30|202227.1|202137.1|202226.3|202136.3|202228|202138|202219.8|202129.8|5
1731982660000|2024-11-19 02:17:40|202221.5|202131.5|202203.3|202113.3|202228.1|202138.1|202203.3|202113.3|14
1731982670000|2024-11-19 02:17:50|202197.2|202107.2|202202.2|202112.2|202202.4|202112.4|202190.3|202100.3|8
1731982680000|2024-11-19 02:18:00|202198.4|202108.4|202197.2|202107.2|202203.6|202113.6|202197.2|202107.2|4
1731982700000|2024-11-19 02:18:20|202198.5|202108.5|202198|202108|202198.5|202108.5|202197.6|202107.6|3
1731982710000|2024-11-19 02:18:30|202198.5|202108.5|202198.5|202108.5|202198.5|202108.5|202198.5|202108.5|1
1731982720000|2024-11-19 02:18:40|202202.9|202112.9|202204|202114|202204|202114|202202.1|202112.1|4
1731982740000|2024-11-19 02:19:00|202204.1|202114.1|202220|202130|202226.7|202136.7|202204.1|202114.1|6
1731982760000|2024-11-19 02:19:20|202220.5|202130.5|202220.2|202130.2|202223.2|202133.2|202220.2|202130.2|3
1731982770000|2024-11-19 02:19:30|202223.9|202133.9|202240.7|202150.7|202241.1|202151.1|202222.2|202132.2|5
1731982780000|2024-11-19 02:19:40|202242.6|202152.6|202237.4|202147.4|202242.6|202152.6|202237.4|202147.4|3
1731982790000|2024-11-19 02:19:50|202235.1|202145.1|202235.1|202145.1|202235.1|202145.1|202233.1|202143.1|3
1731982800000|2024-11-19 02:20:00|202233.9|202143.9|202235.6|202145.6|202235.6|202145.6|202233.9|202143.9|3
1731982820000|2024-11-19 02:20:20|202236.7|202146.7|202239.4|202149.4|202241.6|202151.6|202236.3|202146.3|5
1731982830000|2024-11-19 02:20:30|202234.5|202144.5|202234.5|202144.5|202234.5|202144.5|202234.5|202144.5|1
1731982840000|2024-11-19 02:20:40|202235.3|202145.3|202236.5|202146.5|202236.5|202146.5|202235.3|202145.3|3
1731982860000|2024-11-19 02:21:00|202237.7|202147.7|202235.5|202145.5|202237.7|202147.7|202235.5|202145.5|2
1731982870000|2024-11-19 02:21:10|202234.5|202144.5|202234.5|202144.5|202234.5|202144.5|202234.5|202144.5|1
1731982880000|2024-11-19 02:21:20|202231.5|202141.5|202234|202144|202234|202144|202227.4|202137.4|4
1731982900000|2024-11-19 02:21:40|202235.3|202145.3|202235.3|202145.3|202235.3|202145.3|202235.3|202145.3|1
1731982910000|2024-11-19 02:21:50|202233|202143|202233|202143|202233|202143|202233|202143|1
1731982930000|2024-11-19 02:22:10|202237.3|202147.3|202235.6|202145.6|202237.3|202147.3|202235.6|202145.6|2
1731982940000|2024-11-19 02:22:20|202237.6|202147.6|202235.7|202145.7|202237.6|202147.6|202235.7|202145.7|2
1731982950000|2024-11-19 02:22:30|202237.6|202147.6|202237.6|202147.6|202237.6|202147.6|202237.6|202147.6|1
1731982970000|2024-11-19 02:22:50|202232.6|202142.6|202230.8|202140.8|202232.6|202142.6|202230.8|202140.8|5
1731982980000|2024-11-19 02:23:00|202229.5|202139.5|202224.8|202134.8|202231.7|202141.7|202224.3|202134.3|8
1731982990000|2024-11-19 02:23:10|202225.7|202135.7|202233.4|202143.4|202233.4|202143.4|202218.3|202128.3|17
1731983010000|2024-11-19 02:23:30|202231.7|202141.7|202232|202142|202233|202143|202231.3|202141.3|4
1731983030000|2024-11-19 02:23:50|202226.7|202136.7|202224.5|202134.5|202229.2|202139.2|202224.5|202134.5|5
1731983040000|2024-11-19 02:24:00|202224.7|202134.7|202193.7|202103.7|202230.4|202140.4|202193.7|202103.7|8
1731983050000|2024-11-19 02:24:10|202200|202110|202196.3|202106.3|202200|202110|202186.5|202096.5|10
1731983060000|2024-11-19 02:24:20|202195.8|202105.8|202195.8|202105.8|202195.8|202105.8|202195.8|202105.8|1
1731983070000|2024-11-19 02:24:30|202196.2|202106.2|202196.6|202106.6|202196.6|202106.6|202191.2|202101.2|4
1731983090000|2024-11-19 02:24:50|202191.2|202101.2|202189.9|202099.9|202196.5|202106.5|202189.9|202099.9|4
1731983100000|2024-11-19 02:25:00|202196.5|202106.5|202184.7|202094.7|202196.5|202106.5|202184.7|202094.7|5
1731983110000|2024-11-19 02:25:10|202185.4|202095.4|202185.1|202095.1|202185.4|202095.4|202185.1|202095.1|2
1731983120000|2024-11-19 02:25:20|202184.6|202094.6|202184.6|202094.6|202184.6|202094.6|202184.6|202094.6|1
1731983130000|2024-11-19 02:25:30|202187|202097|202187|202097|202187|202097|202187|202097|1
1731983140000|2024-11-19 02:25:40|202191.5|202101.5|202191.5|202101.5|202191.5|202101.5|202191.5|202101.5|1
1731983150000|2024-11-19 02:25:50|202190|202100|202190|202100|202190|202100|202190|202100|1
1731983160000|2024-11-19 02:26:00|202188.4|202098.4|202188.4|202098.4|202188.4|202098.4|202188.4|202098.4|1
1731983170000|2024-11-19 02:26:10|202187.8|202097.8|202208.6|202118.6|202215.1|202125.1|202187.8|202097.8|6
1731983180000|2024-11-19 02:26:20|202203.6|202113.6|202203.6|202113.6|202203.6|202113.6|202203.6|202113.6|1
1731983190000|2024-11-19 02:26:30|202208.2|202118.2|202208.2|202118.2|202208.2|202118.2|202208.2|202118.2|1
1731983210000|2024-11-19 02:26:50|202203.1|202113.1|202196.4|202106.4|202203.1|202113.1|202189.1|202099.1|3
1731983220000|2024-11-19 02:27:00|202194|202104|202189.5|202099.5|202194|202104|202189.5|202099.5|3
1731983230000|2024-11-19 02:27:10|202190.1|202100.1|202190.1|202100.1|202190.1|202100.1|202190.1|202100.1|1
1731983260000|2024-11-19 02:27:40|202186|202096|202186|202096|202186|202096|202186|202096|1
1731983280000|2024-11-19 02:28:00|202192.8|202102.8|202190.3|202100.3|202192.8|202102.8|202186.3|202096.3|3
1731983290000|2024-11-19 02:28:10|202194|202104|202194|202104|202194|202104|202194|202104|1
1731983310000|2024-11-19 02:28:30|202193.3|202103.3|202193.3|202103.3|202193.3|202103.3|202193.3|202103.3|1
1731983320000|2024-11-19 02:28:40|202186|202096|202193.4|202103.4|202198.7|202108.7|202186|202096|7
1731983330000|2024-11-19 02:28:50|202197.4|202107.4|202197.4|202107.4|202197.4|202107.4|202197.4|202107.4|1
1731983340000|2024-11-19 02:29:00|202197.2|202107.2|202194.6|202104.6|202197.2|202107.2|202188.1|202098.1|5
1731983350000|2024-11-19 02:29:10|202188|202098|202192.3|202102.3|202194.1|202104.1|202188|202098|5
1731983360000|2024-11-19 02:29:20|202190.6|202100.6|202187.1|202097.1|202190.6|202100.6|202182.6|202092.6|3
1731983370000|2024-11-19 02:29:30|202180.5|202090.5|202187.1|202097.1|202187.1|202097.1|202178.7|202088.7|4
1731983380000|2024-11-19 02:29:40|202179.7|202089.7|202190.9|202100.9|202190.9|202100.9|202179.7|202089.7|5
1731983390000|2024-11-19 02:29:50|202190.8|202100.8|202190.8|202100.8|202190.8|202100.8|202190.8|202100.8|1
1731983400000|2024-11-19 02:30:00|202192.1|202102.1|202183.7|202093.7|202192.1|202102.1|202173.6|202083.6|14
1731983410000|2024-11-19 02:30:10|202184.4|202094.4|202189.8|202099.8|202189.8|202099.8|202183.3|202093.3|4
1731983420000|2024-11-19 02:30:20|202184.9|202094.9|202189.8|202099.8|202189.8|202099.8|202184.8|202094.8|3
1731983430000|2024-11-19 02:30:30|202184.8|202094.8|202186.9|202096.9|202186.9|202096.9|202184.8|202094.8|2
1731983440000|2024-11-19 02:30:40|202185|202095|202186.7|202096.7|202186.7|202096.7|202185|202095|2
1731983450000|2024-11-19 02:30:50|202186|202096|202172.7|202082.7|202186.4|202096.4|202172.7|202082.7|5
1731983460000|2024-11-19 02:31:00|202179.5|202089.5|202184.6|202094.6|202186.5|202096.5|202179.5|202089.5|5
1731983470000|2024-11-19 02:31:10|202186.3|202096.3|202174.3|202084.3|202187|202097|202174.3|202084.3|5
1731983480000|2024-11-19 02:31:20|202187|202097|202187.5|202097.5|202188.1|202098.1|202183.2|202093.2|4
1731983520000|2024-11-19 02:32:00|202187|202097|202180|202090|202190|202100|202180|202090|3
1731983530000|2024-11-19 02:32:10|202181.4|202091.4|202181.4|202091.4|202181.4|202091.4|202181.4|202091.4|1
1731983540000|2024-11-19 02:32:20|202179|202089|202182.2|202092.2|202189.9|202099.9|202179|202089|3
1731983580000|2024-11-19 02:33:00|202182.5|202092.5|202182.5|202092.5|202182.5|202092.5|202182.5|202092.5|1
1731983590000|2024-11-19 02:33:10|202189.7|202099.7|202181.9|202091.9|202189.7|202099.7|202181.9|202091.9|2
1731983610000|2024-11-19 02:33:30|202177.9|202087.9|202175.2|202085.2|202185.8|202095.8|202172.9|202082.9|4
1731983620000|2024-11-19 02:33:40|202187.6|202097.6|202178|202088|202187.6|202097.6|202178|202088|3
1731983630000|2024-11-19 02:33:50|202188.2|202098.2|202193.6|202103.6|202206.9|202116.9|202187.5|202097.5|6
1731983640000|2024-11-19 02:34:00|202197.3|202107.3|202201.8|202111.8|202202.8|202112.8|202197.3|202107.3|4
1731983650000|2024-11-19 02:34:10|202201.2|202111.2|202201.8|202111.8|202201.8|202111.8|202201.2|202111.2|2
1731983680000|2024-11-19 02:34:40|202202|202112|202202|202112|202202|202112|202202|202112|1
1731983690000|2024-11-19 02:34:50|202205.6|202115.6|202219.9|202129.9|202227.5|202137.5|202205.6|202115.6|12
1731983700000|2024-11-19 02:35:00|202218.1|202128.1|202227.3|202137.3|202227.3|202137.3|202218.1|202128.1|8
1731983710000|2024-11-19 02:35:10|202221.6|202131.6|202221.6|202131.6|202221.6|202131.6|202221.6|202131.6|1
1731983720000|2024-11-19 02:35:20|202221.5|202131.5|202221.5|202131.5|202221.5|202131.5|202221.5|202131.5|1
1731983740000|2024-11-19 02:35:40|202219.9|202129.9|202218.1|202128.1|202225.1|202135.1|202214.8|202124.8|6
1731983750000|2024-11-19 02:35:50|202225.6|202135.6|202212.8|202122.8|202225.6|202135.6|202212.8|202122.8|4
1731983760000|2024-11-19 02:36:00|202211|202121|202206.5|202116.5|202211|202121|202200.2|202110.2|4
1731983790000|2024-11-19 02:36:30|202205.5|202115.5|202205.5|202115.5|202205.5|202115.5|202205.5|202115.5|1
1731983810000|2024-11-19 02:36:50|202196.9|202106.9|202193.1|202103.1|202196.9|202106.9|202193.1|202103.1|2
1731983820000|2024-11-19 02:37:00|202195.2|202105.2|202199.2|202109.2|202199.4|202109.4|202191.1|202101.1|6
1731983830000|2024-11-19 02:37:10|202194.8|202104.8|202194.2|202104.2|202194.8|202104.8|202186.2|202096.2|4
1731983840000|2024-11-19 02:37:20|202194.4|202104.4|202194.4|202104.4|202194.4|202104.4|202194.4|202104.4|1
1731983850000|2024-11-19 02:37:30|202188|202098|202188|202098|202188|202098|202188|202098|1
1731983860000|2024-11-19 02:37:40|202193.4|202103.4|202197.2|202107.2|202197.2|202107.2|202188.1|202098.1|9
1731983870000|2024-11-19 02:37:50|202199.7|202109.7|202196.1|202106.1|202204.2|202114.2|202195.1|202105.1|7
1731983880000|2024-11-19 02:38:00|202199.6|202109.6|202203.2|202113.2|202203.4|202113.4|202199.6|202109.6|3
1731983900000|2024-11-19 02:38:20|202208.1|202118.1|202225.6|202135.6|202241.2|202151.2|202208.1|202118.1|6
1731983910000|2024-11-19 02:38:30|202223.2|202133.2|202226.8|202136.8|202226.8|202136.8|202223.2|202133.2|3
1731983920000|2024-11-19 02:38:40|202225.3|202135.3|202225.1|202135.1|202225.3|202135.3|202225.1|202135.1|2
1731983940000|2024-11-19 02:39:00|202226|202136|202226|202136|202226|202136|202226|202136|1
1731983950000|2024-11-19 02:39:10|202225.5|202135.5|202225.5|202135.5|202225.5|202135.5|202225.5|202135.5|1
1731983960000|2024-11-19 02:39:20|202228.5|202138.5|202236.2|202146.2|202236.2|202146.2|202228.5|202138.5|5
1731984000000|2024-11-19 02:40:00|202237|202147|202235.5|202145.5|202237|202147|202235.5|202145.5|2
1731984020000|2024-11-19 02:40:20|202236.4|202146.4|202236.4|202146.4|202236.4|202146.4|202236.4|202146.4|1
1731984040000|2024-11-19 02:40:40|202241.2|202151.2|202236.2|202146.2|202241.2|202151.2|202236.2|202146.2|2
1731984050000|2024-11-19 02:40:50|202240.2|202150.2|202237.8|202147.8|202241.4|202151.4|202237.8|202147.8|5
1731984060000|2024-11-19 02:41:00|202243.4|202153.4|202241.8|202151.8|202243.7|202153.7|202241.8|202151.8|3
1731984090000|2024-11-19 02:41:30|202238|202148|202241.7|202151.7|202241.7|202151.7|202235.5|202145.5|3
1731984100000|2024-11-19 02:41:40|202237.7|202147.7|202236.7|202146.7|202237.7|202147.7|202236.7|202146.7|2
1731984110000|2024-11-19 02:41:50|202240.7|202150.7|202233.7|202143.7|202240.7|202150.7|202233.7|202143.7|3
1731984120000|2024-11-19 02:42:00|202235.2|202145.2|202234.6|202144.6|202235.2|202145.2|202234.6|202144.6|2
1731984130000|2024-11-19 02:42:10|202238.5|202148.5|202234.6|202144.6|202238.5|202148.5|202234.6|202144.6|2
1731984150000|2024-11-19 02:42:30|202232.9|202142.9|202225.8|202135.8|202232.9|202142.9|202225.8|202135.8|3
1731984160000|2024-11-19 02:42:40|202231.3|202141.3|202231.5|202141.5|202231.5|202141.5|202231.3|202141.3|2
1731984170000|2024-11-19 02:42:50|202233.2|202143.2|202231.7|202141.7|202233.2|202143.2|202231.7|202141.7|2
1731984180000|2024-11-19 02:43:00|202234.2|202144.2|202242.1|202152.1|202249|202159|202234.2|202144.2|6
1731984200000|2024-11-19 02:43:20|202249.9|202159.9|202249.9|202159.9|202249.9|202159.9|202242.3|202152.3|3
1731984210000|2024-11-19 02:43:30|202242.2|202152.2|202239|202149|202247.2|202157.2|202239|202149|7
1731984220000|2024-11-19 02:43:40|202243.4|202153.4|202246.6|202156.6|202246.6|202156.6|202243.4|202153.4|3
1731984240000|2024-11-19 02:44:00|202241.1|202151.1|202241.9|202151.9|202249.1|202159.1|202241.1|202151.1|5
1731984260000|2024-11-19 02:44:20|202249.1|202159.1|202241.8|202151.8|202249.1|202159.1|202241.8|202151.8|2
1731984270000|2024-11-19 02:44:30|202249.1|202159.1|202249.1|202159.1|202249.1|202159.1|202249.1|202159.1|1
1731984280000|2024-11-19 02:44:40|202241.7|202151.7|202260.8|202170.8|202264.6|202174.6|202241.7|202151.7|9
1731984290000|2024-11-19 02:44:50|202264.6|202174.6|202260.5|202170.5|202264.6|202174.6|202260.1|202170.1|6
1731984300000|2024-11-19 02:45:00|202264.6|202174.6|202260.8|202170.8|202264.6|202174.6|202260.1|202170.1|8
1731984310000|2024-11-19 02:45:10|202264.6|202174.6|202254.2|202164.2|202264.6|202174.6|202254.2|202164.2|4
1731984320000|2024-11-19 02:45:20|202252.1|202162.1|202248.4|202158.4|202252.1|202162.1|202248.4|202158.4|4
1731984330000|2024-11-19 02:45:30|202256.3|202166.3|202249.6|202159.6|202256.3|202166.3|202249.6|202159.6|2
1731984360000|2024-11-19 02:46:00|202246.9|202156.9|202249.9|202159.9|202256.4|202166.4|202246.9|202156.9|4
1731984370000|2024-11-19 02:46:10|202249.2|202159.2|202245.1|202155.1|202250.7|202160.7|202242.9|202152.9|4
1731984380000|2024-11-19 02:46:20|202242.7|202152.7|202242|202152|202242.7|202152.7|202242|202152|2
1731984400000|2024-11-19 02:46:40|202250|202160|202250|202160|202250|202160|202250|202160|1
1731984420000|2024-11-19 02:47:00|202245|202155|202229|202139|202245|202155|202222.2|202132.2|6
1731984430000|2024-11-19 02:47:10|202238.8|202148.8|202230.6|202140.6|202240.6|202150.6|202230.6|202140.6|4
1731984440000|2024-11-19 02:47:20|202225.3|202135.3|202226.5|202136.5|202230.6|202140.6|202225.1|202135.1|5
1731984450000|2024-11-19 02:47:30|202230.6|202140.6|202231.5|202141.5|202231.5|202141.5|202225.6|202135.6|7
1731984460000|2024-11-19 02:47:40|202233.3|202143.3|202233.3|202143.3|202233.3|202143.3|202233.3|202143.3|1
1731984470000|2024-11-19 02:47:50|202232.2|202142.2|202232.2|202142.2|202232.2|202142.2|202232.2|202142.2|1
1731984480000|2024-11-19 02:48:00|202227.6|202137.6|202227.1|202137.1|202227.6|202137.6|202226.2|202136.2|5
1731984490000|2024-11-19 02:48:10|202231.4|202141.4|202233.3|202143.3|202233.3|202143.3|202231.4|202141.4|3
1731984500000|2024-11-19 02:48:20|202232.6|202142.6|202227.3|202137.3|202232.6|202142.6|202226.6|202136.6|5
1731984510000|2024-11-19 02:48:30|202227.5|202137.5|202227.5|202137.5|202227.5|202137.5|202227.5|202137.5|1
1731984520000|2024-11-19 02:48:40|202227.3|202137.3|202227.3|202137.3|202227.3|202137.3|202227.3|202137.3|1
1731984530000|2024-11-19 02:48:50|202228.5|202138.5|202226.5|202136.5|202228.5|202138.5|202226.5|202136.5|2
1731984550000|2024-11-19 02:49:10|202229.9|202139.9|202232.7|202142.7|202232.7|202142.7|202229.9|202139.9|2
1731984560000|2024-11-19 02:49:20|202232.2|202142.2|202232.2|202142.2|202232.2|202142.2|202232|202142|3
1731984580000|2024-11-19 02:49:40|202230|202140|202230|202140|202230|202140|202230|202140|1
1731984600000|2024-11-19 02:50:00|202231.9|202141.9|202231.9|202141.9|202231.9|202141.9|202231.9|202141.9|1
1731984630000|2024-11-19 02:50:30|202230|202140|202230|202140|202230|202140|202230|202140|1
1731984650000|2024-11-19 02:50:50|202227.4|202137.4|202229.4|202139.4|202229.4|202139.4|202222.2|202132.2|6
1731984690000|2024-11-19 02:51:30|202231|202141|202231|202141|202231|202141|202231|202141|1
1731984700000|2024-11-19 02:51:40|202229|202139|202221.3|202131.3|202229|202139|202221.3|202131.3|6
1731984710000|2024-11-19 02:51:50|202221.5|202131.5|202221.5|202131.5|202221.5|202131.5|202221.5|202131.5|1
1731984730000|2024-11-19 02:52:10|202222.5|202132.5|202201.6|202111.6|202222.5|202132.5|202194.9|202104.9|5
1731984740000|2024-11-19 02:52:20|202197.7|202107.7|202206|202116|202206|202116|202195.2|202105.2|4
1731984750000|2024-11-19 02:52:30|202201.3|202111.3|202203.6|202113.6|202203.6|202113.6|202201.3|202111.3|2
1731984760000|2024-11-19 02:52:40|202198.5|202108.5|202203.8|202113.8|202206.6|202116.6|202192.6|202102.6|12
1731984770000|2024-11-19 02:52:50|202203.3|202113.3|202203.6|202113.6|202203.6|202113.6|202199.1|202109.1|7
1731984780000|2024-11-19 02:53:00|202199.1|202109.1|202191.1|202101.1|202203.1|202113.1|202191.1|202101.1|8
1731984790000|2024-11-19 02:53:10|202195.7|202105.7|202195.7|202105.7|202195.7|202105.7|202195.7|202105.7|1
1731984800000|2024-11-19 02:53:20|202196.7|202106.7|202187.8|202097.8|202196.7|202106.7|202187.8|202097.8|2
1731984810000|2024-11-19 02:53:30|202188.7|202098.7|202187.9|202097.9|202192.8|202102.8|202184.6|202094.6|14
1731984840000|2024-11-19 02:54:00|202184.6|202094.6|202183.4|202093.4|202184.6|202094.6|202180|202090|4
1731984850000|2024-11-19 02:54:10|202185.7|202095.7|202181.4|202091.4|202185.7|202095.7|202181.4|202091.4|5
1731984890000|2024-11-19 02:54:50|202185.7|202095.7|202186.4|202096.4|202186.4|202096.4|202181.2|202091.2|3
1731984910000|2024-11-19 02:55:10|202187.2|202097.2|202207.1|202117.1|202207.1|202117.1|202187.2|202097.2|7
1731984920000|2024-11-19 02:55:20|202201.4|202111.4|202202.4|202112.4|202207.6|202117.6|202199|202109|12
1731984930000|2024-11-19 02:55:30|202201.5|202111.5|202204.6|202114.6|202207.5|202117.5|202200.5|202110.5|10
1731984940000|2024-11-19 02:55:40|202200.3|202110.3|202203.7|202113.7|202207.3|202117.3|202199.2|202109.2|10
1731984950000|2024-11-19 02:55:50|202203.2|202113.2|202207.9|202117.9|202208|202118|202201.8|202111.8|10
1731984960000|2024-11-19 02:56:00|202202|202112|202207.9|202117.9|202207.9|202117.9|202200.4|202110.4|10
1731984970000|2024-11-19 02:56:10|202202|202112|202202.3|202112.3|202207.9|202117.9|202198.8|202108.8|11
1731984980000|2024-11-19 02:56:20|202201.4|202111.4|202199.2|202109.2|202207.5|202117.5|202199.2|202109.2|10
1731984990000|2024-11-19 02:56:30|202193.8|202103.8|202196.4|202106.4|202199.3|202109.3|202193.8|202103.8|3
1731985000000|2024-11-19 02:56:40|202191.2|202101.2|202191.2|202101.2|202195.9|202105.9|202191.2|202101.2|5
1731985010000|2024-11-19 02:56:50|202196.1|202106.1|202196.1|202106.1|202196.1|202106.1|202196.1|202106.1|1
1731985020000|2024-11-19 02:57:00|202191.6|202101.6|202192.6|202102.6|202195.7|202105.7|202187.1|202097.1|4
1731985030000|2024-11-19 02:57:10|202189.7|202099.7|202193.9|202103.9|202194.7|202104.7|202189.7|202099.7|4
1731985040000|2024-11-19 02:57:20|202189.4|202099.4|202181.3|202091.3|202195.1|202105.1|202174.9|202084.9|18
1731985050000|2024-11-19 02:57:30|202175.5|202085.5|202175.5|202085.5|202175.5|202085.5|202175.5|202085.5|1
1731985070000|2024-11-19 02:57:50|202176|202086|202179.8|202089.8|202183.7|202093.7|202176|202086|5
1731985090000|2024-11-19 02:58:10|202178.4|202088.4|202178.4|202088.4|202178.4|202088.4|202178.4|202088.4|1
1731985100000|2024-11-19 02:58:20|202183.9|202093.9|202180|202090|202186.6|202096.6|202178.8|202088.8|6
1731985110000|2024-11-19 02:58:30|202186.2|202096.2|202178.9|202088.9|202186.2|202096.2|202178.8|202088.8|5
1731985130000|2024-11-19 02:58:50|202182.1|202092.1|202182.8|202092.8|202182.8|202092.8|202182.1|202092.1|2
1731985140000|2024-11-19 02:59:00|202189.2|202099.2|202203.8|202113.8|202203.8|202113.8|202189.2|202099.2|2
1731985150000|2024-11-19 02:59:10|202203.7|202113.7|202194.8|202104.8|202203.7|202113.7|202194.8|202104.8|3
1731985160000|2024-11-19 02:59:20|202199.6|202109.6|202201.8|202111.8|202203.6|202113.6|202199.6|202109.6|11
1731985170000|2024-11-19 02:59:30|202201.7|202111.7|202203|202113|202207.1|202117.1|202198.9|202108.9|9
1731985180000|2024-11-19 02:59:40|202202.4|202112.4|202203|202113|202203|202113|202202.2|202112.2|6
1731985190000|2024-11-19 02:59:50|202198|202108|202200.4|202110.4|202205.5|202115.5|202197.6|202107.6|15
1731985200000|2024-11-19 03:00:00|202202.9|202112.9|202191.4|202101.4|202207.1|202117.1|202191.4|202101.4|15
1731985210000|2024-11-19 03:00:10|202197.5|202107.5|202206.2|202116.2|202206.5|202116.5|202190.8|202100.8|7
1731985240000|2024-11-19 03:00:40|202204.5|202114.5|202204.5|202114.5|202204.5|202114.5|202204.5|202114.5|1
1731985260000|2024-11-19 03:01:00|202198.5|202108.5|202182.9|202092.9|202203|202113|202182.4|202092.4|20
1731985270000|2024-11-19 03:01:10|202187.3|202097.3|202178.1|202088.1|202188|202098|202177.2|202087.2|9
1731985290000|2024-11-19 03:01:30|202182.9|202092.9|202182.4|202092.4|202186.7|202096.7|202182.4|202092.4|6
1731985300000|2024-11-19 03:01:40|202182.2|202092.2|202178.2|202088.2|202182.2|202092.2|202178.2|202088.2|3
1731985310000|2024-11-19 03:01:50|202178|202088|202176.8|202086.8|202183.1|202093.1|202175.8|202085.8|4
1731985320000|2024-11-19 03:02:00|202185.5|202095.5|202182.1|202092.1|202186.7|202096.7|202182.1|202092.1|3
1731985340000|2024-11-19 03:02:20|202181.6|202091.6|202181.6|202091.6|202181.6|202091.6|202181.6|202091.6|1
1731985350000|2024-11-19 03:02:30|202184.5|202094.5|202184.5|202094.5|202184.5|202094.5|202184.5|202094.5|1
1731985380000|2024-11-19 03:03:00|202178.2|202088.2|202156.8|202066.8|202179.3|202089.3|202156.8|202066.8|10
1731985390000|2024-11-19 03:03:10|202155.6|202065.6|202159|202069|202159|202069|202155.6|202065.6|8
1731985400000|2024-11-19 03:03:20|202157.6|202067.6|202157.5|202067.5|202160|202070|202157.1|202067.1|11
1731985410000|2024-11-19 03:03:30|202158.1|202068.1|202144.8|202054.8|202158.1|202068.1|202144.8|202054.8|4
1731985420000|2024-11-19 03:03:40|202143.1|202053.1|202142.2|202052.2|202143.1|202053.1|202139.1|202049.1|3
1731985430000|2024-11-19 03:03:50|202141|202051|202141|202051|202141|202051|202141|202051|1
1731985450000|2024-11-19 03:04:10|202141.9|202051.9|202141.9|202051.9|202141.9|202051.9|202141.9|202051.9|1
1731985460000|2024-11-19 03:04:20|202137|202047|202121.6|202031.6|202137|202047|202115.7|202025.7|5
1731985480000|2024-11-19 03:04:40|202116.9|202026.9|202119.4|202029.4|202119.4|202029.4|202110|202020|6
1731985490000|2024-11-19 03:04:50|202122.9|202032.9|202123.7|202033.7|202126.9|202036.9|202122.9|202032.9|5
1731985500000|2024-11-19 03:05:00|202130.2|202040.2|202150|202060|202150.7|202060.7|202130.2|202040.2|4
1731985510000|2024-11-19 03:05:10|202149.5|202059.5|202147.6|202057.6|202149.5|202059.5|202147.6|202057.6|2
1731985520000|2024-11-19 03:05:20|202147.5|202057.5|202147.5|202057.5|202147.5|202057.5|202147.5|202057.5|1
1731985540000|2024-11-19 03:05:40|202146.5|202056.5|202140.4|202050.4|202146.5|202056.5|202140.4|202050.4|4
1731985550000|2024-11-19 03:05:50|202141.6|202051.6|202148|202058|202148|202058|202141.6|202051.6|4
1731985560000|2024-11-19 03:06:00|202148.7|202058.7|202148.6|202058.6|202148.7|202058.7|202148.6|202058.6|2
1731985580000|2024-11-19 03:06:20|202149.5|202059.5|202154.8|202064.8|202154.8|202064.8|202149.5|202059.5|2
1731985590000|2024-11-19 03:06:30|202154|202064|202147.5|202057.5|202154|202064|202147.5|202057.5|2
1731985600000|2024-11-19 03:06:40|202144|202054|202148.6|202058.6|202148.6|202058.6|202144|202054|5
1731985610000|2024-11-19 03:06:50|202149.6|202059.6|202149.6|202059.6|202149.6|202059.6|202149.6|202059.6|1
1731985620000|2024-11-19 03:07:00|202149.9|202059.9|202150.7|202060.7|202152.6|202062.6|202149.9|202059.9|5
1731985630000|2024-11-19 03:07:10|202151.8|202061.8|202152.5|202062.5|202152.5|202062.5|202151.8|202061.8|2
1731985640000|2024-11-19 03:07:20|202151.5|202061.5|202151.5|202061.5|202151.5|202061.5|202151.5|202061.5|1
1731985650000|2024-11-19 03:07:30|202149.8|202059.8|202149.8|202059.8|202149.8|202059.8|202149.8|202059.8|1
1731985660000|2024-11-19 03:07:40|202152.7|202062.7|202152.7|202062.7|202152.7|202062.7|202152.7|202062.7|1
1731985670000|2024-11-19 03:07:50|202150.1|202060.1|202150.7|202060.7|202150.7|202060.7|202150.1|202060.1|2
1731985680000|2024-11-19 03:08:00|202150.5|202060.5|202150.5|202060.5|202150.5|202060.5|202150.5|202060.5|1
1731985690000|2024-11-19 03:08:10|202152|202062|202152|202062|202152|202062|202152|202062|1
1731985710000|2024-11-19 03:08:30|202153.5|202063.5|202153.5|202063.5|202153.5|202063.5|202153.5|202063.5|1
1731985720000|2024-11-19 03:08:40|202152|202062|202150|202060|202152|202062|202150|202060|2
1731985730000|2024-11-19 03:08:50|202149.3|202059.3|202150|202060|202150|202060|202149.3|202059.3|2
1731985750000|2024-11-19 03:09:10|202148.4|202058.4|202145.4|202055.4|202148.4|202058.4|202140.4|202050.4|11
1731985760000|2024-11-19 03:09:20|202141.9|202051.9|202139.6|202049.6|202144.3|202054.3|202137.9|202047.9|12
1731985770000|2024-11-19 03:09:30|202142.5|202052.5|202144.5|202054.5|202144.5|202054.5|202139.6|202049.6|7
1731985820000|2024-11-19 03:10:20|202145.5|202055.5|202145.5|202055.5|202145.5|202055.5|202145.5|202055.5|1
1731985850000|2024-11-19 03:10:50|202144.5|202054.5|202144.5|202054.5|202144.5|202054.5|202144.5|202054.5|1
1731985860000|2024-11-19 03:11:00|202145.5|202055.5|202149|202059|202149|202059|202145.5|202055.5|2
1731985880000|2024-11-19 03:11:20|202147.7|202057.7|202147.7|202057.7|202147.7|202057.7|202147.7|202057.7|1
1731985910000|2024-11-19 03:11:50|202146.5|202056.5|202143.1|202053.1|202146.5|202056.5|202139.8|202049.8|11
1731985920000|2024-11-19 03:12:00|202140.2|202050.2|202137.8|202047.8|202143.7|202053.7|202136.4|202046.4|16
1731985930000|2024-11-19 03:12:10|202136.4|202046.4|202125.2|202035.2|202136.4|202046.4|202122.5|202032.5|5
1731985940000|2024-11-19 03:12:20|202122.2|202032.2|202113.4|202023.4|202122.2|202032.2|202110|202020|7
1731985950000|2024-11-19 03:12:30|202112.7|202022.7|202113.8|202023.8|202113.8|202023.8|202112.7|202022.7|2
1731985970000|2024-11-19 03:12:50|202111.7|202021.7|202113.5|202023.5|202113.5|202023.5|202111.7|202021.7|2
1731985980000|2024-11-19 03:13:00|202117.3|202027.3|202119|202029|202119|202029|202117.3|202027.3|3
1731985990000|2024-11-19 03:13:10|202116.2|202026.2|202115.9|202025.9|202116.2|202026.2|202115.9|202025.9|2
1731986000000|2024-11-19 03:13:20|202112.7|202022.7|202115.5|202025.5|202115.5|202025.5|202112.7|202022.7|2
1731986010000|2024-11-19 03:13:30|202115.8|202025.8|202115.8|202025.8|202115.8|202025.8|202115.8|202025.8|1
1731986030000|2024-11-19 03:13:50|202115.5|202025.5|202115.5|202025.5|202115.5|202025.5|202115.5|202025.5|1
1731986040000|2024-11-19 03:14:00|202115.3|202025.3|202112.6|202022.6|202115.3|202025.3|202112.6|202022.6|2
1731986050000|2024-11-19 03:14:10|202115.8|202025.8|202119.6|202029.6|202119.6|202029.6|202115.8|202025.8|2
1731986080000|2024-11-19 03:14:40|202109.5|202019.5|202110.3|202020.3|202110.7|202020.7|202109.5|202019.5|3
1731986100000|2024-11-19 03:15:00|202107.5|202017.5|202113.1|202023.1|202113.1|202023.1|202107.5|202017.5|2
1731986110000|2024-11-19 03:15:10|202112|202022|202112.1|202022.1|202113.7|202023.7|202109|202019|4
1731986120000|2024-11-19 03:15:20|202110.7|202020.7|202111.2|202021.2|202111.2|202021.2|202110.7|202020.7|2
1731986130000|2024-11-19 03:15:30|202110.7|202020.7|202110.8|202020.8|202110.8|202020.8|202110.7|202020.7|2
1731986140000|2024-11-19 03:15:40|202111.3|202021.3|202111.3|202021.3|202111.3|202021.3|202111.3|202021.3|1
1731986150000|2024-11-19 03:15:50|202110.9|202020.9|202112.6|202022.6|202114.3|202024.3|202106.2|202016.2|8
1731986160000|2024-11-19 03:16:00|202107.6|202017.6|202090.5|202000.5|202113.2|202023.2|202090.5|202000.5|6
1731986170000|2024-11-19 03:16:10|202087.5|201997.5|202089|201999|202097.5|202007.5|202087.5|201997.5|6
1731986180000|2024-11-19 03:16:20|202088|201998|202089.5|201999.5|202089.5|202017.4|202064|201996|11
1731986190000|2024-11-19 03:16:30|202091.7|202001.7|202092.7|202002.7|202092.7|202002.7|202091.7|202001.7|2
1731986200000|2024-11-19 03:16:40|202091|202001|202065|202015|202099.6|202015|202062.5|201997|6
1731986210000|2024-11-19 03:16:50|202066.5|202016.5|202090.5|202000.5|202096.5|202019.5|202066.5|202000.5|5
1731986250000|2024-11-19 03:17:30|202087.5|201997.5|202090.5|202000.5|202090.5|202000.5|202087.5|201997.5|3
1731986300000|2024-11-19 03:18:20|202087.5|201997.5|202070.5|202020.5|202096.4|202020.5|202055|201997.5|4
1731986320000|2024-11-19 03:18:40|202100.7|202010.7|202092|202002|202100.7|202010.7|202092|202002|2
1731986330000|2024-11-19 03:18:50|202093.4|202003.4|202091.5|202001.5|202093.4|202003.4|202091.5|202001.5|2
1731986340000|2024-11-19 03:19:00|202091|202001|202088.5|201998.5|202091|202001|202088|201998|4
1731986360000|2024-11-19 03:19:20|202090|202000|202090|202000|202090|202000|202090|202000|1
1731986370000|2024-11-19 03:19:30|202086.5|201996.5|202091|202001|202091|202001|202086|201996|7
1731986390000|2024-11-19 03:19:50|202091.4|202001.4|202090|202000|202091.4|202001.4|202090|202000|4
1731986400000|2024-11-19 03:20:00|202091.5|202001.5|202090|202000|202091.5|202001.5|202090|202000|2
1731986430000|2024-11-19 03:20:30|202090.5|202000.5|202090.5|202000.5|202090.5|202000.5|202090|202000|3
1731986440000|2024-11-19 03:20:40|202089.5|201999.5|202090.5|202000.5|202090.5|202000.5|202089.5|201999.5|2
1731986450000|2024-11-19 03:20:50|202093.5|202003.5|202094.4|202004.4|202095.9|202027.9|202076|202003.5|5
1731986460000|2024-11-19 03:21:00|202092.9|202002.9|202112.7|202022.7|202113.8|202023.8|202092.9|202002.9|9
1731986470000|2024-11-19 03:21:10|202112.2|202022.2|202106.7|202016.7|202112.2|202022.2|202106.7|202016.7|3
1731986480000|2024-11-19 03:21:20|202106.8|202016.8|202106.9|202016.9|202106.9|202016.9|202106.8|202016.8|2
1731986490000|2024-11-19 03:21:30|202109.8|202019.8|202113.5|202023.5|202113.5|202023.5|202109.8|202019.8|2
1731986510000|2024-11-19 03:21:50|202112.4|202022.4|202102|202012|202113.5|202023.5|202100.1|202010.1|6
1731986520000|2024-11-19 03:22:00|202102.7|202012.7|202102.7|202012.7|202102.7|202012.7|202102.7|202012.7|1
1731986530000|2024-11-19 03:22:10|202104.2|202014.2|202104.2|202014.2|202104.2|202014.2|202104.2|202014.2|1
1731986540000|2024-11-19 03:22:20|202105.9|202015.9|202107.7|202017.7|202110.4|202020.4|202105.9|202015.9|3
1731986550000|2024-11-19 03:22:30|202110.5|202020.5|202111|202021|202111|202021|202110.5|202020.5|2
1731986570000|2024-11-19 03:22:50|202111.1|202021.1|202113.2|202023.2|202113.9|202023.9|202110.6|202020.6|5
1731986590000|2024-11-19 03:23:10|202111.8|202021.8|202111.8|202021.8|202111.8|202021.8|202111.8|202021.8|1
1731986610000|2024-11-19 03:23:30|202112|202022|202112.2|202022.2|202112.2|202022.2|202112|202022|4
1731986620000|2024-11-19 03:23:40|202112|202022|202111.8|202021.8|202112.2|202022.2|202111.8|202021.8|4
1731986630000|2024-11-19 03:23:50|202111|202021|202110|202020|202111|202021|202110|202020|2
1731986650000|2024-11-19 03:24:10|202107.5|202017.5|202104.1|202014.1|202107.5|202017.5|202104.1|202014.1|3
1731986660000|2024-11-19 03:24:20|202104.2|202014.2|202106.8|202016.8|202106.8|202016.8|202104.2|202014.2|2
1731986690000|2024-11-19 03:24:50|202107.3|202017.3|202107.3|202017.3|202107.3|202017.3|202107.3|202017.3|1
1731986700000|2024-11-19 03:25:00|202109.5|202019.5|202118.5|202028.5|202118.5|202028.5|202109.5|202019.5|3
1731986710000|2024-11-19 03:25:10|202116.9|202026.9|202116.9|202026.9|202116.9|202026.9|202116.9|202026.9|1
1731986720000|2024-11-19 03:25:20|202115.2|202025.2|202118.7|202028.7|202118.7|202028.7|202114|202024|5
1731986730000|2024-11-19 03:25:30|202118.5|202028.5|202117.4|202027.4|202118.5|202028.5|202117.4|202027.4|2
1731986750000|2024-11-19 03:25:50|202116.9|202026.9|202114|202024|202116.9|202026.9|202113.2|202023.2|4
1731986760000|2024-11-19 03:26:00|202113.9|202023.9|202113.9|202023.9|202113.9|202023.9|202113.9|202023.9|1
1731986770000|2024-11-19 03:26:10|202114.2|202024.2|202114.2|202024.2|202114.2|202024.2|202114.2|202024.2|1
1731986810000|2024-11-19 03:26:50|202114.4|202024.4|202116|202026|202122|202032|202114.2|202024.2|7
1731986820000|2024-11-19 03:27:00|202111.8|202021.8|202103.6|202013.6|202111.8|202021.8|202103.6|202013.6|5
1731986830000|2024-11-19 03:27:10|202105.4|202015.4|202110.7|202020.7|202110.7|202020.7|202105.4|202015.4|2
1731986860000|2024-11-19 03:27:40|202110.5|202020.5|202106.5|202016.5|202110.5|202020.5|202105|202015|3
1731986870000|2024-11-19 03:27:50|202103.3|202013.3|202095.2|202005.2|202106.6|202016.6|202095.2|202005.2|8
1731986880000|2024-11-19 03:28:00|202096.5|202006.5|202096.5|202006.5|202096.5|202006.5|202096.5|202006.5|1
1731986900000|2024-11-19 03:28:20|202096.2|202006.2|202096.2|202006.2|202096.2|202006.2|202096.2|202006.2|1
1731986910000|2024-11-19 03:28:30|202095.2|202005.2|202095.4|202005.4|202095.4|202005.4|202090.5|202000.5|3
1731986920000|2024-11-19 03:28:40|202096|202006|202096|202006|202096|202006|202096|202006|1
1731986930000|2024-11-19 03:28:50|202097.2|202007.2|202098|202008|202099.5|202009.5|202097.2|202007.2|5
1731986940000|2024-11-19 03:29:00|202101|202011|202099|202009|202101|202011|202099|202009|5
1731986950000|2024-11-19 03:29:10|202098.4|202008.4|202098|202008|202099.4|202009.4|202098|202008|6
1731986960000|2024-11-19 03:29:20|202098.9|202008.9|202096.5|202006.5|202098.9|202008.9|202096.5|202006.5|2
1731986970000|2024-11-19 03:29:30|202097|202007|202097|202007|202097|202007|202097|202007|1
1731986980000|2024-11-19 03:29:40|202100|202010|202100|202010|202100|202010|202100|202010|1
1731986990000|2024-11-19 03:29:50|202098.5|202008.5|202098.5|202008.5|202098.5|202008.5|202098.5|202008.5|1
1731987000000|2024-11-19 03:30:00|202099|202009|202099.2|202009.2|202099.2|202009.2|202099|202009|2
1731987010000|2024-11-19 03:30:10|202098.2|202008.2|202098.2|202008.2|202098.2|202008.2|202098.2|202008.2|1
1731987020000|2024-11-19 03:30:20|202095|202005|202097|202007|202097|202007|202095|202005|4
1731987040000|2024-11-19 03:30:40|202095|202005|202071.5|201981.5|202096.3|202018.5|202068.5|201981.5|8
1731987050000|2024-11-19 03:30:50|202073.4|201983.4|202071.5|201981.5|202073.4|201983.4|202071.5|201981.5|2
1731987060000|2024-11-19 03:31:00|202072.4|201982.4|202072.4|201982.4|202072.4|201982.4|202072.4|201982.4|1
1731987070000|2024-11-19 03:31:10|202074.9|201984.9|202074.9|201984.9|202074.9|201984.9|202074.9|201984.9|1
1731987110000|2024-11-19 03:31:50|202074.5|201984.5|202075.7|201985.7|202075.7|201985.7|202072.5|201982.5|3
1731987120000|2024-11-19 03:32:00|202075.9|201985.9|202076|201986|202076|201986|202075.9|201985.9|2
1731987130000|2024-11-19 03:32:10|202076.2|201986.2|202076.2|201986.2|202076.2|201986.2|202076.2|201986.2|1
1731987140000|2024-11-19 03:32:20|202076.7|201986.7|202079.6|201989.6|202079.6|201989.6|202076.7|201986.7|2
1731987150000|2024-11-19 03:32:30|202074.5|201984.5|202078.2|201988.2|202078.2|201988.2|202074.5|201984.5|3
1731987160000|2024-11-19 03:32:40|202079.7|201989.7|202081.1|201991.1|202081.1|201991.1|202079.7|201989.7|2
1731987170000|2024-11-19 03:32:50|202080.6|201990.6|202080.6|201990.6|202080.6|201990.6|202080.6|201990.6|1
1731987200000|2024-11-19 03:33:20|202075.5|201985.5|202079.2|201989.2|202079.2|201989.2|202075.5|201985.5|3
1731987210000|2024-11-19 03:33:30|202080.2|201990.2|202096.2|202006.2|202097.7|202007.7|202080.2|201990.2|4
1731987220000|2024-11-19 03:33:40|202095.8|202005.8|202093.2|202003.2|202095.8|202005.8|202093.2|202003.2|3
1731987230000|2024-11-19 03:33:50|202094.2|202004.2|202094.2|202004.2|202094.2|202004.2|202094.2|202004.2|1
1731987260000|2024-11-19 03:34:20|202095.1|202005.1|202095.1|202005.1|202095.1|202005.1|202095.1|202005.1|1
1731987280000|2024-11-19 03:34:40|202095.6|202005.6|202098|202008|202098|202008|202095.6|202005.6|2
1731987290000|2024-11-19 03:34:50|202096.5|202006.5|202094.7|202004.7|202096.5|202006.5|202094.5|202004.5|5
1731987300000|2024-11-19 03:35:00|202095.9|202005.9|202098.5|202008.5|202098.5|202008.5|202095.2|202005.2|3
1731987310000|2024-11-19 03:35:10|202097.7|202007.7|202098|202008|202098|202008|202096.1|202006.1|4
1731987330000|2024-11-19 03:35:30|202096.1|202006.1|202095.9|202005.9|202097.5|202007.5|202091.9|202001.9|7
1731987360000|2024-11-19 03:36:00|202094.2|202004.2|202098.2|202008.2|202098.2|202008.2|202094.2|202004.2|3
1731987370000|2024-11-19 03:36:10|202096.5|202006.5|202096.5|202006.5|202096.5|202006.5|202096.5|202006.5|1
1731987400000|2024-11-19 03:36:40|202095.9|202005.9|202091.2|202001.2|202095.9|202005.9|202091.2|202001.2|2
1731987410000|2024-11-19 03:36:50|202090.3|202000.3|202094.5|202004.5|202094.5|202004.5|202090.3|202000.3|2
1731987420000|2024-11-19 03:37:00|202094.2|202004.2|202094.2|202004.2|202094.2|202004.2|202094.2|202004.2|1
1731987430000|2024-11-19 03:37:10|202094|202004|202093.4|202003.4|202094|202004|202093.4|202003.4|2
1731987440000|2024-11-19 03:37:20|202094.9|202004.9|202096.2|202006.2|202097.7|202007.7|202094.2|202004.2|11
1731987450000|2024-11-19 03:37:30|202097.7|202007.7|202096.5|202006.5|202097.7|202007.7|202095.5|202005.5|6
1731987470000|2024-11-19 03:37:50|202098|202008|202096.5|202006.5|202098|202008|202096.5|202006.5|2
1731987480000|2024-11-19 03:38:00|202100|202010|202097.5|202007.5|202100|202010|202097.5|202007.5|3
1731987490000|2024-11-19 03:38:10|202096.5|202006.5|202096.5|202006.5|202096.5|202006.5|202096.5|202006.5|1
1731987500000|2024-11-19 03:38:20|202095.5|202005.5|202095.5|202005.5|202095.5|202005.5|202095.5|202005.5|1
1731987510000|2024-11-19 03:38:30|202098.5|202008.5|202098.5|202008.5|202098.5|202008.5|202098.5|202008.5|1
1731987530000|2024-11-19 03:38:50|202097|202007|202097.1|202007.1|202097.1|202007.1|202096.4|202006.4|3
1731987540000|2024-11-19 03:39:00|202096|202006|202097.4|202007.4|202100|202010|202096|202006|3
1731987550000|2024-11-19 03:39:10|202099.5|202009.5|202104|202014|202104|202014|202099.5|202009.5|2
1731987560000|2024-11-19 03:39:20|202093.5|202043.5|202129.6|202039.6|202131.6|202071|202093.5|202039.6|5
1731987570000|2024-11-19 03:39:30|202126.6|202036.6|202126.6|202036.6|202126.6|202036.6|202126.6|202036.6|1
1731987580000|2024-11-19 03:39:40|202126.4|202036.4|202126.4|202036.4|202126.4|202036.4|202126.4|202036.4|1
1731987590000|2024-11-19 03:39:50|202126|202036|202126.5|202036.5|202126.5|202036.5|202126|202036|2
1731987610000|2024-11-19 03:40:10|202128.5|202038.5|202128.5|202038.5|202128.5|202038.5|202128.5|202038.5|1
1731987620000|2024-11-19 03:40:20|202127|202037|202127|202037|202127|202037|202127|202037|1
1731987650000|2024-11-19 03:40:50|202128.5|202038.5|202128.5|202038.5|202128.5|202038.5|202128.5|202038.5|1
1731987670000|2024-11-19 03:41:10|202124.5|202034.5|202100.2|202010.2|202124.5|202034.5|202096.4|202006.4|5
1731987680000|2024-11-19 03:41:20|202102.7|202012.7|202099.5|202009.5|202102.7|202012.7|202099.3|202009.3|4
1731987690000|2024-11-19 03:41:30|202099|202009|202097.6|202007.6|202100.4|202010.4|202097.6|202007.6|3
1731987710000|2024-11-19 03:41:50|202094.5|202004.5|202094.5|202004.5|202094.5|202004.5|202094.5|202004.5|1
1731987720000|2024-11-19 03:42:00|202095|202005|202095|202005|202095|202005|202095|202005|1
1731987730000|2024-11-19 03:42:10|202101.8|202011.8|202099.9|202009.9|202101.8|202011.8|202099.9|202009.9|2
1731987760000|2024-11-19 03:42:40|202094.5|202004.5|202094.5|202004.5|202094.5|202004.5|202094.5|202004.5|1
1731987780000|2024-11-19 03:43:00|202100.2|202010.2|202100.2|202010.2|202100.2|202010.2|202100.2|202010.2|1
1731987800000|2024-11-19 03:43:20|202095.3|202005.3|202098.9|202008.9|202098.9|202008.9|202095|202005|3
1731987820000|2024-11-19 03:43:40|202097.7|202007.7|202097.7|202007.7|202097.7|202007.7|202097.7|202007.7|1
1731987830000|2024-11-19 03:43:50|202094.5|202004.5|202094.5|202004.5|202094.5|202004.5|202094.5|202004.5|1
1731987860000|2024-11-19 03:44:20|202098.5|202008.5|202098.5|202008.5|202098.5|202008.5|202098.5|202008.5|1
1731987880000|2024-11-19 03:44:40|202092.7|202002.7|202083.3|201993.3|202094.9|202004.9|202079.1|201989.1|8
1731987890000|2024-11-19 03:44:50|202085.8|201995.8|202089.5|201999.5|202089.5|201999.5|202083.9|201993.9|3
1731987900000|2024-11-19 03:45:00|202089.3|201999.3|202081.4|201991.4|202094.4|202004.4|202081.4|201991.4|5
1731987920000|2024-11-19 03:45:20|202080.4|201990.4|202080.4|201990.4|202080.4|201990.4|202080.4|201990.4|1
1731987940000|2024-11-19 03:45:40|202079|201989|202079|201989|202079|201989|202079|201989|1
1731987950000|2024-11-19 03:45:50|202081|201991|202081|201991|202081|201991|202081|201991|1
1731987960000|2024-11-19 03:46:00|202093.4|202003.4|202093.4|202003.4|202093.4|202003.4|202093.4|202003.4|1
1731987970000|2024-11-19 03:46:10|202084.6|201994.6|202084.6|201994.6|202084.6|201994.6|202084.6|201994.6|1
1731987990000|2024-11-19 03:46:30|202083|201993|202083|201993|202083|201993|202083|201993|1
1731988010000|2024-11-19 03:46:50|202084.5|201994.5|202095.3|202005.3|202095.3|202005.3|202084.5|201994.5|2
1731988020000|2024-11-19 03:47:00|202084.1|201994.1|202096.8|202006.8|202096.8|202006.8|202084.1|201994.1|3
1731988030000|2024-11-19 03:47:10|202085.6|201995.6|202084.6|201994.6|202085.6|201995.6|202084.6|201994.6|2
1731988060000|2024-11-19 03:47:40|202072.6|202022.6|202072.6|202022.6|202072.6|202022.6|202072.6|202022.6|1
1731988090000|2024-11-19 03:48:10|202083.5|201993.5|202083.5|201993.5|202083.5|201993.5|202083.5|201993.5|1
1731988120000|2024-11-19 03:48:40|202072.9|202022.9|202077.6|202027.6|202077.6|202027.6|202072.9|202022.9|2
1731988130000|2024-11-19 03:48:50|202080.6|202030.6|202080.6|202030.6|202080.6|202030.6|202080.6|202030.6|1
1731988140000|2024-11-19 03:49:00|202079.3|202029.3|202071|202021|202079.3|202029.3|202071|202021|2
1731988170000|2024-11-19 03:49:30|202074|202024|202074|202024|202074|202024|202074|202024|1
1731988180000|2024-11-19 03:49:40|202070.5|202020.5|202072.3|202022.3|202079|202029|202070.5|202020.5|3
1731988210000|2024-11-19 03:50:10|202083.5|201993.5|202083.5|201993.5|202083.5|201993.5|202083.5|201993.5|1
1731988220000|2024-11-19 03:50:20|202085|201995|202082|202032|202085|202032|202082|201995|2
1731988230000|2024-11-19 03:50:30|202081.9|202031.9|202081.9|202031.9|202081.9|202031.9|202081.9|202031.9|1
1731988240000|2024-11-19 03:50:40|202082.9|202032.9|202082.9|202032.9|202082.9|202032.9|202082.9|202032.9|1
1731988250000|2024-11-19 03:50:50|202080.7|202030.7|202076.9|202026.9|202080.7|202030.7|202076.9|202026.9|2
1731988260000|2024-11-19 03:51:00|202079.3|202029.3|202076.1|202026.1|202079.3|202029.3|202076.1|202026.1|2
1731988280000|2024-11-19 03:51:20|202079.3|202029.3|202078.7|202028.7|202080.6|202030.6|202076.3|202026.3|6
1731988320000|2024-11-19 03:52:00|202076.5|202026.5|202076.5|202026.5|202076.5|202026.5|202076.5|202026.5|1
1731988330000|2024-11-19 03:52:10|202077.8|202027.8|202077.8|202027.8|202077.8|202027.8|202077.8|202027.8|1
1731988340000|2024-11-19 03:52:20|202079.3|202029.3|202077.3|202027.3|202079.3|202029.3|202077.3|202027.3|2
1731988370000|2024-11-19 03:52:50|202088.5|201998.5|202088.5|201998.5|202088.5|201998.5|202088.5|201998.5|1
1731988390000|2024-11-19 03:53:10|202082.5|201992.5|202076.8|202026.8|202082.5|202026.8|202076.8|201992.5|2
1731988430000|2024-11-19 03:53:50|202088.5|201998.5|202092.8|202042.8|202092.8|202042.8|202082|201998.5|4
1731988440000|2024-11-19 03:54:00|202089.8|202039.8|202094.6|202044.6|202094.6|202044.6|202084.3|202034.3|13
1731988450000|2024-11-19 03:54:10|202091.5|202041.5|202093.1|202043.1|202093.1|202043.1|202082.8|202032.8|8
1731988460000|2024-11-19 03:54:20|202093.3|202043.3|202091|202041|202093.5|202043.5|202081.5|202031.5|11
1731988470000|2024-11-19 03:54:30|202086.8|202036.8|202091.2|202041.2|202092.8|202042.8|202079.7|202029.7|8
1731988480000|2024-11-19 03:54:40|202092.7|202042.7|202090.1|202040.1|202092.7|202042.7|202090.1|202040.1|2
1731988490000|2024-11-19 03:54:50|202089.6|202039.6|202077.9|202027.9|202091.2|202041.2|202077.7|202027.7|5
1731988500000|2024-11-19 03:55:00|202075.3|202025.3|202078.9|202028.9|202078.9|202028.9|202075.3|202025.3|3
1731988520000|2024-11-19 03:55:20|202081.4|202031.4|202081.4|202031.4|202081.4|202031.4|202081.4|202031.4|1
1731988530000|2024-11-19 03:55:30|202076.7|202026.7|202076.9|202026.9|202076.9|202026.9|202074|202024|3
1731988550000|2024-11-19 03:55:50|202070.6|202020.6|202074.4|202024.4|202074.4|202024.4|202069.6|202019.6|3
1731988560000|2024-11-19 03:56:00|202072.9|202022.9|202078.4|202028.4|202078.4|202028.4|202072.9|202022.9|3
1731988590000|2024-11-19 03:56:30|202096|202006|202096.3|202006.3|202096.3|202006.3|202092.8|202002.8|3
1731988600000|2024-11-19 03:56:40|202092.1|202002.1|202096.1|202006.1|202097.1|202007.1|202092.1|202002.1|7
1731988620000|2024-11-19 03:57:00|202091.4|202001.4|202095.3|202005.3|202095.3|202005.3|202090.8|202000.8|3
1731988650000|2024-11-19 03:57:30|202090.1|202000.1|202056|202006|202090.1|202006|202048|201998|5
1731988660000|2024-11-19 03:57:40|202056.6|202006.6|202056.1|202006.1|202056.6|202006.6|202055.6|202005.6|3
1731988670000|2024-11-19 03:57:50|202053.9|202003.9|202052.8|202002.8|202053.9|202003.9|202052.8|202002.8|2
1731988680000|2024-11-19 03:58:00|202074|201984|202074|201984|202074|201984|202074|201984|1
1731988690000|2024-11-19 03:58:10|202056.4|202006.4|202056.4|202006.4|202056.4|202006.4|202056.4|202006.4|1
1731988710000|2024-11-19 03:58:30|202059.4|202009.4|202059.4|202009.4|202059.4|202009.4|202059.4|202009.4|1
1731988720000|2024-11-19 03:58:40|202050.5|202000.5|202050.5|202000.5|202050.5|202000.5|202050.5|202000.5|1
1731988740000|2024-11-19 03:59:00|202063.3|202013.3|202063.3|202013.3|202063.3|202013.3|202063.3|202013.3|1
1731988750000|2024-11-19 03:59:10|202049.8|201999.8|202049.8|201999.8|202049.8|201999.8|202049.8|201999.8|1
1731988760000|2024-11-19 03:59:20|202060.7|202010.7|202058.1|202008.1|202061.2|202011.2|202048.5|201998.5|19
1731988770000|2024-11-19 03:59:30|202056.1|202006.1|202058.8|202008.8|202058.8|202008.8|202051.2|202001.2|6
1731988780000|2024-11-19 03:59:40|202056.7|202006.7|202054.7|202004.7|202058.4|202008.4|202047.3|201997.3|11
1731988790000|2024-11-19 03:59:50|202046.8|201996.8|202053|202003|202056.8|202006.8|202045.2|201995.2|9
1731988800000|2024-11-19 04:00:00|202056.7|202006.7|202055.3|202005.3|202056.7|202006.7|202055.3|202005.3|2
1731988810000|2024-11-19 04:00:10|202052.9|202002.9|202052.9|202002.9|202052.9|202002.9|202052.9|202002.9|1
1731988820000|2024-11-19 04:00:20|202053.4|202003.4|202053.2|202003.2|202053.4|202003.4|202053.2|202003.2|2
1731988840000|2024-11-19 04:00:40|202051|202001|202053.3|202003.3|202053.3|202003.3|202050|202000|4
1731988850000|2024-11-19 04:00:50|202052.3|202002.3|202052.5|202002.5|202053.2|202003.2|202050.5|202000.5|7
1731988860000|2024-11-19 04:01:00|202044.2|201994.2|202051.2|202001.2|202051.2|202001.2|202044.2|201994.2|4
1731988880000|2024-11-19 04:01:20|202050.2|202000.2|202050.2|202000.2|202050.2|202000.2|202050.2|202000.2|1
1731988890000|2024-11-19 04:01:30|202048|201998|202041.7|201991.7|202048.5|201998.5|202035.9|201985.9|8
1731988900000|2024-11-19 04:01:40|202039|201989|202043.7|201993.7|202043.7|201993.7|202039|201989|7
1731988910000|2024-11-19 04:01:50|202046.5|201996.5|202043.4|201993.4|202046.5|201996.5|202043.4|201993.4|2
1731988930000|2024-11-19 04:02:10|202047.3|201997.3|202047.3|201997.3|202047.3|201997.3|202047.3|201997.3|1
1731988950000|2024-11-19 04:02:30|202043.7|201993.7|202040.8|201990.8|202043.7|201993.7|202039.1|201989.1|4
1731988960000|2024-11-19 04:02:40|202042.8|201992.8|202044.4|201994.4|202046.6|201996.6|202042.8|201992.8|4
1731988990000|2024-11-19 04:03:10|202041.5|201991.5|202041.7|201991.7|202041.7|201991.7|202041.5|201991.5|2
1731989000000|2024-11-19 04:03:20|202040|201990|202041.5|201991.5|202044.1|201994.1|202037.6|201987.6|6
1731989010000|2024-11-19 04:03:30|202043.5|201993.5|202043.5|201993.5|202043.5|201993.5|202043.5|201993.5|1
1731989020000|2024-11-19 04:03:40|202045.5|201995.5|202058.7|202008.7|202058.7|202008.7|202045.5|201995.5|2
1731989030000|2024-11-19 04:03:50|202060.1|202010.1|202063|202013|202068.7|202018.7|202060.1|202010.1|6
1731989040000|2024-11-19 04:04:00|202064.9|202014.9|202072.6|202022.6|202072.7|202022.7|202064.9|202014.9|9
1731989050000|2024-11-19 04:04:10|202075.3|202025.3|202096.9|202046.9|202096.9|202046.9|202075.3|202025.3|2
1731989060000|2024-11-19 04:04:20|202094.6|202044.6|202099.1|202049.1|202101.1|202051.1|202093|202043|6
1731989080000|2024-11-19 04:04:40|202094.9|202044.9|202097.8|202047.8|202097.8|202047.8|202094.9|202044.9|2
1731989090000|2024-11-19 04:04:50|202101.3|202051.3|202099.7|202049.7|202101.3|202051.3|202098.9|202048.9|4
1731989100000|2024-11-19 04:05:00|202096.4|202046.4|202094.8|202044.8|202096.4|202046.4|202094.8|202044.8|2
1731989110000|2024-11-19 04:05:10|202100.9|202050.9|202098.1|202048.1|202100.9|202050.9|202098.1|202048.1|2
1731989150000|2024-11-19 04:05:50|202119.5|202029.5|202120|202030|202120|202030|202119.5|202029.5|2
1731989160000|2024-11-19 04:06:00|202118.9|202028.9|202118.9|202028.9|202118.9|202028.9|202118.9|202028.9|1
1731989190000|2024-11-19 04:06:30|202098.4|202048.4|202120|202030|202120|202048.4|202098.4|202030|2
1731989200000|2024-11-19 04:06:40|202122.4|202032.4|202136.5|202086.5|202141.3|202091.3|202122.4|202032.4|4
1731989230000|2024-11-19 04:07:10|202130.8|202080.8|202138.6|202088.6|202138.6|202088.6|202126.9|202076.9|5
1731989250000|2024-11-19 04:07:30|202136.7|202086.7|202139.4|202089.4|202139.4|202089.4|202136.7|202086.7|2
1731989280000|2024-11-19 04:08:00|202139|202089|202130.5|202080.5|202139|202089|202130.5|202080.5|2
1731989290000|2024-11-19 04:08:10|202130.3|202080.3|202130.3|202080.3|202130.3|202080.3|202130.3|202080.3|1
1731989310000|2024-11-19 04:08:30|202134.1|202084.1|202138|202088|202138|202088|202127.7|202077.7|6
1731989320000|2024-11-19 04:08:40|202131.9|202081.9|202131.9|202081.9|202131.9|202081.9|202131.9|202081.9|1
1731989340000|2024-11-19 04:09:00|202129.2|202079.2|202129.2|202079.2|202129.2|202079.2|202129.2|202079.2|1
1731989350000|2024-11-19 04:09:10|202132.2|202082.2|202132.2|202082.2|202132.2|202082.2|202132.2|202082.2|1
1731989360000|2024-11-19 04:09:20|202128.5|202078.5|202128.8|202078.8|202128.8|202078.8|202128.5|202078.5|2
1731989370000|2024-11-19 04:09:30|202129.2|202079.2|202129.2|202079.2|202129.2|202079.2|202129.2|202079.2|1
1731989400000|2024-11-19 04:10:00|202143.2|202053.2|202159.4|202069.4|202159.4|202069.4|202143.2|202053.2|3
1731989440000|2024-11-19 04:10:40|202163|202073|202163|202073|202163|202073|202163|202073|1
1731989450000|2024-11-19 04:10:50|202156.2|202066.2|202156.2|202066.2|202156.2|202066.2|202149.7|202059.7|3
1731989480000|2024-11-19 04:11:20|202161|202071|202161|202071|202161|202071|202161|202071|1
1731989500000|2024-11-19 04:11:40|202134.2|202084.2|202134.2|202084.2|202134.2|202084.2|202134.2|202084.2|1
1731989540000|2024-11-19 04:12:20|202142.6|202092.6|202143.2|202093.2|202143.2|202093.2|202140.9|202090.9|3
1731989580000|2024-11-19 04:13:00|202163.5|202073.5|202163.5|202073.5|202163.5|202073.5|202163.5|202073.5|1
1731989600000|2024-11-19 04:13:20|202163|202073|202163|202073|202163|202073|202163|202073|1
1731989640000|2024-11-19 04:14:00|202163.5|202073.5|202163.5|202073.5|202163.5|202073.5|202163.5|202073.5|1
1731989650000|2024-11-19 04:14:10|202164|202074|202143.3|202093.3|202164|202093.3|202143.3|202074|2
1731989660000|2024-11-19 04:14:20|202141.7|202091.7|202141.7|202091.7|202141.7|202091.7|202141.7|202091.7|1
1731989670000|2024-11-19 04:14:30|202162.3|202072.3|202162.3|202072.3|202162.3|202072.3|202162.3|202072.3|1
1731989690000|2024-11-19 04:14:50|202163.5|202073.5|202163.5|202073.5|202163.5|202073.5|202163.5|202073.5|1
1731989720000|2024-11-19 04:15:20|202162.3|202072.3|202162.3|202072.3|202162.3|202072.3|202162.3|202072.3|1
1731989730000|2024-11-19 04:15:30|202163.4|202073.4|202163.4|202073.4|202163.4|202073.4|202163.4|202073.4|1
1731989760000|2024-11-19 04:16:00|202161.6|202071.6|202161.6|202071.6|202161.6|202071.6|202161.6|202071.6|1
1731989790000|2024-11-19 04:16:30|202164|202074|202164|202074|202164|202074|202164|202074|1
1731989800000|2024-11-19 04:16:40|202142.9|202092.9|202150.6|202100.6|202150.6|202100.6|202142.9|202092.9|4
1731989810000|2024-11-19 04:16:50|202148.1|202098.1|202145.7|202095.7|202148.1|202098.1|202145.7|202095.7|2
1731989840000|2024-11-19 04:17:20|202163|202073|202163|202073|202163|202073|202163|202073|1
1731989860000|2024-11-19 04:17:40|202163.4|202073.4|202163.4|202073.4|202163.4|202073.4|202163.4|202073.4|1
1731989900000|2024-11-19 04:18:20|202163|202073|202169.5|202079.5|202169.5|202079.5|202163|202073|3
1731989910000|2024-11-19 04:18:30|202166.3|202076.3|202164.5|202074.5|202166.3|202076.3|202164.5|202074.5|2
1731989950000|2024-11-19 04:19:10|202165.5|202075.5|202165.5|202075.5|202165.5|202075.5|202165.5|202075.5|1
1731989960000|2024-11-19 04:19:20|202145.6|202095.6|202145.6|202095.6|202145.6|202095.6|202145.6|202095.6|1
1731989970000|2024-11-19 04:19:30|202145.4|202095.4|202145.4|202095.4|202145.4|202095.4|202145.4|202095.4|1
1731989990000|2024-11-19 04:19:50|202165|202075|202165|202075|202165|202075|202165|202075|1
1731990020000|2024-11-19 04:20:20|202166.6|202076.6|202166.6|202076.6|202166.6|202076.6|202166.6|202076.6|1
1731990030000|2024-11-19 04:20:30|202147.4|202097.4|202147.4|202097.4|202147.4|202097.4|202147.4|202097.4|1
1731990050000|2024-11-19 04:20:50|202166.5|202076.5|202166.5|202076.5|202166.5|202076.5|202166.5|202076.5|1
1731990070000|2024-11-19 04:21:10|202146.4|202096.4|202146.4|202096.4|202146.4|202096.4|202146.4|202096.4|1
1731990090000|2024-11-19 04:21:30|202145.9|202095.9|202145.9|202095.9|202145.9|202095.9|202145.9|202095.9|1
1731990100000|2024-11-19 04:21:40|202165|202075|202165|202075|202165|202075|202165|202075|1
1731990130000|2024-11-19 04:22:10|202165.3|202075.3|202165.3|202075.3|202165.3|202075.3|202165.3|202075.3|1
1731990140000|2024-11-19 04:22:20|202167.2|202077.2|202167.2|202077.2|202167.2|202077.2|202167.2|202077.2|1
1731990160000|2024-11-19 04:22:40|202171|202081|202169|202079|202171|202081|202168.3|202078.3|3
1731990180000|2024-11-19 04:23:00|202171.7|202081.7|202171.7|202081.7|202171.7|202081.7|202171.7|202081.7|1
1731990190000|2024-11-19 04:23:10|202179.7|202089.7|202174.1|202084.1|202179.9|202089.9|202174.1|202084.1|3
1731990200000|2024-11-19 04:23:20|202171.6|202081.6|202175.6|202085.6|202175.6|202085.6|202171.6|202081.6|2
1731990210000|2024-11-19 04:23:30|202183.9|202093.9|202181.5|202091.5|202183.9|202093.9|202172.4|202082.4|8
1731990220000|2024-11-19 04:23:40|202172|202082|202170.8|202080.8|202172|202082|202170.8|202080.8|2
1731990230000|2024-11-19 04:23:50|202172|202082|202156.5|202106.5|202179.7|202109|202153.8|202082|8
1731990240000|2024-11-19 04:24:00|202158.9|202108.9|202159.7|202109.7|202166.6|202116.6|202157.4|202107.4|11
1731990250000|2024-11-19 04:24:10|202164.5|202114.5|202164.5|202114.5|202164.5|202114.5|202164.5|202114.5|1
1731990260000|2024-11-19 04:24:20|202163.9|202113.9|202165.1|202115.1|202170.7|202120.7|202160.4|202110.4|11
1731990270000|2024-11-19 04:24:30|202168.5|202118.5|202164.2|202114.2|202169.5|202119.5|202164.2|202114.2|5
1731990280000|2024-11-19 04:24:40|202160.2|202110.2|202163.3|202113.3|202163.3|202113.3|202158.4|202108.4|3
1731990290000|2024-11-19 04:24:50|202157.6|202107.6|202162.6|202112.6|202162.6|202112.6|202157.6|202107.6|2
1731990300000|2024-11-19 04:25:00|202165.5|202115.5|202163.3|202113.3|202168.3|202118.3|202159|202109|12
1731990330000|2024-11-19 04:25:30|202179.5|202089.5|202179.5|202089.5|202179.5|202089.5|202179.5|202089.5|1
1731990340000|2024-11-19 04:25:40|202177|202087|202177|202087|202177|202087|202177|202087|1
1731990360000|2024-11-19 04:26:00|202186|202096|202186|202096|202186|202096|202186|202096|1
1731990380000|2024-11-19 04:26:20|202182.5|202092.5|202161|202111|202182.5|202113.5|202161|202092.5|3
1731990390000|2024-11-19 04:26:30|202164.4|202114.4|202164.4|202114.4|202164.4|202114.4|202164.4|202114.4|1
1731990420000|2024-11-19 04:27:00|202167.8|202117.8|202168.6|202118.6|202171.5|202121.5|202167.8|202117.8|4
1731990440000|2024-11-19 04:27:20|202164.7|202114.7|202167.7|202117.7|202167.7|202117.7|202164.7|202114.7|2
1731990460000|2024-11-19 04:27:40|202164.8|202114.8|202161.5|202111.5|202164.8|202114.8|202161.5|202111.5|2
1731990500000|2024-11-19 04:28:20|202178|202088|202178|202088|202178|202088|202178|202088|1
1731990510000|2024-11-19 04:28:30|202163|202113|202163|202113|202163|202113|202163|202113|1
1731990530000|2024-11-19 04:28:50|202155.7|202105.7|202153.3|202103.3|202155.7|202105.7|202143|202093|5
1731990540000|2024-11-19 04:29:00|202154.3|202104.3|202154.3|202104.3|202154.3|202104.3|202154.3|202104.3|1
1731990550000|2024-11-19 04:29:10|202147.4|202097.4|202153.9|202103.9|202153.9|202103.9|202147.4|202097.4|2
1731990570000|2024-11-19 04:29:30|202147.4|202097.4|202152.1|202102.1|202152.1|202102.1|202147.4|202097.4|2
1731990590000|2024-11-19 04:29:50|202155.7|202105.7|202158.9|202108.9|202158.9|202108.9|202155.7|202105.7|2
1731990620000|2024-11-19 04:30:20|202154.2|202104.2|202152.1|202102.1|202154.2|202104.2|202151|202101|3
1731990630000|2024-11-19 04:30:30|202165.5|202075.5|202165.5|202075.5|202165.5|202075.5|202165.5|202075.5|1
1731990640000|2024-11-19 04:30:40|202167.7|202077.7|202179.9|202089.9|202179.9|202089.9|202167.7|202077.7|6
1731990680000|2024-11-19 04:31:20|202181.7|202091.7|202181.7|202091.7|202181.7|202091.7|202181.7|202091.7|1
1731990700000|2024-11-19 04:31:40|202180.5|202090.5|202180.5|202090.5|202180.5|202090.5|202180.5|202090.5|1
1731990720000|2024-11-19 04:32:00|202183.8|202093.8|202164.2|202114.2|202183.8|202119.7|202151|202093.8|9
1731990740000|2024-11-19 04:32:20|202160.6|202110.6|202160.6|202110.6|202161.7|202111.7|202155.5|202105.5|5
1731990750000|2024-11-19 04:32:30|202155.9|202105.9|202161.8|202111.8|202161.8|202111.8|202155.9|202105.9|2
1731990770000|2024-11-19 04:32:50|202155.9|202105.9|202161.7|202111.7|202161.7|202111.7|202155.9|202105.9|2
1731990810000|2024-11-19 04:33:30|202175|202085|202175|202085|202175|202085|202175|202085|1
1731990830000|2024-11-19 04:33:50|202181|202091|202181.1|202091.1|202181.1|202091.1|202176.2|202086.2|4
1731990840000|2024-11-19 04:34:00|202185.5|202095.5|202185.5|202095.5|202185.5|202095.5|202185.5|202095.5|1
1731990860000|2024-11-19 04:34:20|202177.6|202087.6|202177.6|202087.6|202177.6|202087.6|202177.6|202087.6|1
1731990870000|2024-11-19 04:34:30|202183.6|202093.6|202183.6|202093.6|202183.6|202093.6|202183.6|202093.6|1
1731990910000|2024-11-19 04:35:10|202173|202083|202173|202083|202173|202083|202173|202083|1
1731990920000|2024-11-19 04:35:20|202163.1|202113.1|202163.1|202113.1|202163.1|202113.1|202163.1|202113.1|1
1731990930000|2024-11-19 04:35:30|202159|202109|202163.8|202113.8|202163.8|202113.8|202159|202109|2
1731990950000|2024-11-19 04:35:50|202173|202083|202173|202083|202173|202083|202173|202083|1
1731990970000|2024-11-19 04:36:10|202186.7|202136.7|202249.4|202159.4|202253|202163|202186.7|202136.7|4
1731990980000|2024-11-19 04:36:20|202252.3|202162.3|202242.7|202152.7|202252.3|202162.3|202238.8|202148.8|6
1731990990000|2024-11-19 04:36:30|202237|202147|202244|202154|202244|202154|202237|202147|3
1731991000000|2024-11-19 04:36:40|202248.2|202158.2|202245.4|202155.4|202248.2|202158.2|202245.4|202155.4|2
1731991030000|2024-11-19 04:37:10|202242.7|202152.7|202242.9|202152.9|202242.9|202152.9|202242.7|202152.7|2
1731991060000|2024-11-19 04:37:40|202241.5|202151.5|202241.5|202151.5|202241.5|202151.5|202241.5|202151.5|1
1731991070000|2024-11-19 04:37:50|202230.2|202140.2|202184.4|202094.4|202230.2|202140.2|202178.6|202088.6|8
1731991090000|2024-11-19 04:38:10|202184.9|202094.9|202179|202089|202184.9|202094.9|202179|202089|3
1731991100000|2024-11-19 04:38:20|202177|202087|202181.8|202091.8|202185.2|202095.2|202177|202087|7
1731991110000|2024-11-19 04:38:30|202183.2|202093.2|202180.6|202090.6|202185.4|202095.4|202180.6|202090.6|6
1731991120000|2024-11-19 04:38:40|202185.2|202095.2|202183.4|202093.4|202185.2|202095.2|202180|202090|4
1731991130000|2024-11-19 04:38:50|202178.3|202088.3|202183.1|202093.1|202183.1|202093.1|202178.3|202088.3|3
1731991150000|2024-11-19 04:39:10|202183.5|202093.5|202181|202091|202187.7|202097.7|202180.9|202090.9|15
1731991160000|2024-11-19 04:39:20|202185.6|202095.6|202186.1|202096.1|202188.2|202098.2|202181|202091|11
1731991170000|2024-11-19 04:39:30|202181.4|202091.4|202180.5|202090.5|202185.8|202095.8|202180.4|202090.4|10
1731991180000|2024-11-19 04:39:40|202180.3|202090.3|202185|202095|202185.5|202095.5|202180|202090|13
1731991190000|2024-11-19 04:39:50|202181.1|202091.1|202181.2|202091.2|202185.5|202095.5|202179.8|202089.8|10
1731991200000|2024-11-19 04:40:00|202184.8|202094.8|202185.2|202095.2|202185.9|202095.9|202180.2|202090.2|13
1731991210000|2024-11-19 04:40:10|202180.3|202090.3|202183.5|202093.5|202185.1|202095.1|202180.1|202090.1|14
1731991220000|2024-11-19 04:40:20|202179.7|202089.7|202182.2|202092.2|202185.5|202095.5|202179.7|202089.7|17
1731991230000|2024-11-19 04:40:30|202185.6|202095.6|202182.2|202092.2|202185.6|202095.6|202182.2|202092.2|4
1731991240000|2024-11-19 04:40:40|202185.4|202095.4|202185.5|202095.5|202185.5|202095.5|202180.2|202090.2|14
1731991250000|2024-11-19 04:40:50|202180.3|202090.3|202182.5|202092.5|202186.9|202096.9|202179.5|202089.5|18
1731991260000|2024-11-19 04:41:00|202179.4|202089.4|202182.1|202092.1|202184.5|202094.5|202179.1|202089.1|18
1731991270000|2024-11-19 04:41:10|202182|202092|202182.4|202092.4|202186|202096|202179.9|202089.9|7
1731991280000|2024-11-19 04:41:20|202185.7|202095.7|202182.7|202092.7|202185.9|202095.9|202182.3|202092.3|4
1731991290000|2024-11-19 04:41:30|202186|202096|202182.4|202092.4|202186|202096|202181.7|202091.7|11
1731991300000|2024-11-19 04:41:40|202185.6|202095.6|202188|202098|202188|202098|202179.5|202089.5|18
1731991310000|2024-11-19 04:41:50|202179.7|202089.7|202189.1|202099.1|202189.3|202099.3|202179.7|202089.7|10
1731991320000|2024-11-19 04:42:00|202181.7|202091.7|202179.9|202089.9|202190.5|202100.5|202179.9|202089.9|23
1731991330000|2024-11-19 04:42:10|202188.3|202098.3|202188.3|202098.3|202190.1|202100.1|202179.2|202089.2|23
1731991340000|2024-11-19 04:42:20|202185.4|202095.4|202211.1|202121.1|202224.2|202134.2|202185.4|202095.4|13
1731991350000|2024-11-19 04:42:30|202222|202132|202224.8|202134.8|202224.9|202134.9|202209.7|202119.7|8
1731991360000|2024-11-19 04:42:40|202209.8|202119.8|202189.9|202099.9|202226.5|202136.5|202165.9|202099.9|13
1731991370000|2024-11-19 04:42:50|202188.1|202098.1|202193.6|202103.6|202195.5|202105.5|202186.1|202096.1|11
1731991380000|2024-11-19 04:43:00|202186|202096|202189.4|202099.4|202194.5|202104.5|202181.2|202091.2|12
1731991390000|2024-11-19 04:43:10|202189.7|202099.7|202189.8|202099.8|202189.8|202099.8|202189.7|202099.7|2
1731991400000|2024-11-19 04:43:20|202185.5|202095.5|202185.5|202095.5|202185.5|202095.5|202185.5|202095.5|1
1731991410000|2024-11-19 04:43:30|202185.3|202095.3|202185.3|202095.3|202185.3|202095.3|202185.3|202095.3|1
1731991420000|2024-11-19 04:43:40|202187.3|202097.3|202187.3|202097.3|202187.3|202097.3|202187.3|202097.3|1
1731991440000|2024-11-19 04:44:00|202180|202090|202180|202090|202180|202090|202180|202090|1
1731991460000|2024-11-19 04:44:20|202187.3|202097.3|202188.2|202098.2|202188.2|202098.2|202187.3|202097.3|2
1731991470000|2024-11-19 04:44:30|202182.9|202092.9|202181.9|202091.9|202186.5|202096.5|202181.9|202091.9|5
1731991480000|2024-11-19 04:44:40|202179.2|202089.2|202181|202091|202186.1|202096.1|202179.1|202089.1|6
1731991500000|2024-11-19 04:45:00|202183.4|202093.4|202189.1|202099.1|202189.1|202099.1|202182.9|202092.9|4
1731991510000|2024-11-19 04:45:10|202189.6|202099.6|202187.1|202097.1|202189.6|202099.6|202187.1|202097.1|2
1731991520000|2024-11-19 04:45:20|202188.2|202098.2|202188.2|202098.2|202188.2|202098.2|202188.2|202098.2|1
1731991540000|2024-11-19 04:45:40|202186|202096|202186|202096|202186|202096|202186|202096|1
1731991560000|2024-11-19 04:46:00|202189.6|202099.6|202189.6|202099.6|202189.6|202099.6|202189.6|202099.6|1
1731991580000|2024-11-19 04:46:20|202195.3|202105.3|202198.2|202108.2|202202.6|202112.6|202195.3|202105.3|5
1731991610000|2024-11-19 04:46:50|202194.3|202104.3|202194.3|202104.3|202194.3|202104.3|202194.3|202104.3|1
1731991630000|2024-11-19 04:47:10|202192.5|202102.5|202192.5|202102.5|202192.5|202102.5|202192.5|202102.5|1
1731991640000|2024-11-19 04:47:20|202198.8|202108.8|202197.1|202107.1|202198.8|202108.8|202197.1|202107.1|2
1731991670000|2024-11-19 04:47:50|202193.7|202103.7|202193.7|202103.7|202193.7|202103.7|202193.7|202103.7|1
1731991690000|2024-11-19 04:48:10|202197.3|202107.3|202185.8|202095.8|202197.3|202107.3|202185.8|202095.8|4
1731991700000|2024-11-19 04:48:20|202192.5|202102.5|202192.5|202102.5|202192.5|202102.5|202192.5|202102.5|1
1731991710000|2024-11-19 04:48:30|202192|202102|202192|202102|202192|202102|202192|202102|1
1731991740000|2024-11-19 04:49:00|202184|202094|202184|202094|202184|202094|202184|202094|1
1731991750000|2024-11-19 04:49:10|202190.9|202100.9|202190.9|202100.9|202190.9|202100.9|202190.9|202100.9|1
1731991770000|2024-11-19 04:49:30|202196|202106|202192.9|202102.9|202196|202106|202185.1|202095.1|3
1731991800000|2024-11-19 04:50:00|202184.3|202094.3|202184.3|202094.3|202184.3|202094.3|202184.3|202094.3|1
1731991830000|2024-11-19 04:50:30|202192.1|202102.1|202219.1|202129.1|202227.2|202137.2|202192.1|202102.1|7
1731991840000|2024-11-19 04:50:40|202218.9|202128.9|202219.1|202129.1|202219.1|202129.1|202218.9|202128.9|2
1731991850000|2024-11-19 04:50:50|202215.5|202125.5|202225.7|202135.7|202227|202137|202215.5|202125.5|3
1731991860000|2024-11-19 04:51:00|202224.1|202134.1|202224.1|202134.1|202224.1|202134.1|202224.1|202134.1|1
1731991890000|2024-11-19 04:51:30|202222.3|202132.3|202222.3|202132.3|202222.3|202132.3|202222.3|202132.3|1
1731991900000|2024-11-19 04:51:40|202224.8|202134.8|202240.1|202150.1|202244.1|202154.1|202224.8|202134.8|8
1731991910000|2024-11-19 04:51:50|202243.8|202153.8|202242.8|202152.8|202243.8|202153.8|202240.4|202150.4|6
1731991920000|2024-11-19 04:52:00|202240.4|202150.4|202240.2|202150.2|202240.4|202150.4|202239.4|202149.4|3
1731991950000|2024-11-19 04:52:30|202240|202150|202240|202150|202240|202150|202240|202150|1
1731991960000|2024-11-19 04:52:40|202244.8|202154.8|202245.1|202155.1|202245.1|202155.1|202241.1|202151.1|5
1731991970000|2024-11-19 04:52:50|202247.1|202157.1|202247.1|202157.1|202247.1|202157.1|202247.1|202157.1|1
1731991980000|2024-11-19 04:53:00|202247.7|202157.7|202245.3|202155.3|202248.9|202158.9|202245.3|202155.3|4
1731991990000|2024-11-19 04:53:10|202248.1|202158.1|202242.3|202152.3|202248.1|202158.1|202242.3|202152.3|3
1731992000000|2024-11-19 04:53:20|202245.1|202155.1|202241.5|202151.5|202245.1|202155.1|202241.5|202151.5|3
1731992020000|2024-11-19 04:53:40|202242.7|202152.7|202232.7|202142.7|202242.7|202152.7|202223|202133|8
1731992030000|2024-11-19 04:53:50|202231.8|202141.8|202231.8|202141.8|202231.8|202141.8|202231.8|202141.8|1
1731992050000|2024-11-19 04:54:10|202221.4|202131.4|202228.4|202138.4|202232.1|202142.1|202221.4|202131.4|4
1731992060000|2024-11-19 04:54:20|202223.4|202133.4|202234.6|202144.6|202246.5|202156.5|202223.4|202133.4|7
1731992070000|2024-11-19 04:54:30|202234.7|202144.7|202234.7|202144.7|202234.7|202144.7|202230.5|202140.5|3
1731992080000|2024-11-19 04:54:40|202230.5|202140.5|202230.5|202140.5|202230.5|202140.5|202230.5|202140.5|1
1731992100000|2024-11-19 04:55:00|202233|202143|202228|202138|202233|202143|202224.1|202134.1|5
1731992120000|2024-11-19 04:55:20|202224.7|202134.7|202224.8|202134.8|202224.8|202134.8|202224.7|202134.7|2
1731992170000|2024-11-19 04:56:10|202228.1|202138.1|202225.5|202135.5|202228.1|202138.1|202225.5|202135.5|2
1731992180000|2024-11-19 04:56:20|202224.8|202134.8|202226.3|202136.3|202226.3|202136.3|202224.8|202134.8|2
1731992210000|2024-11-19 04:56:50|202231.2|202141.2|202226.3|202136.3|202231.2|202141.2|202226.3|202136.3|2
1731992220000|2024-11-19 04:57:00|202231.2|202141.2|202227.2|202137.2|202231.2|202141.2|202227.2|202137.2|2
1731992230000|2024-11-19 04:57:10|202231.5|202141.5|202236.3|202146.3|202236.3|202146.3|202231.5|202141.5|4
1731992240000|2024-11-19 04:57:20|202231.1|202141.1|202236.3|202146.3|202236.3|202146.3|202231.1|202141.1|2
1731992250000|2024-11-19 04:57:30|202231.1|202141.1|202231.1|202141.1|202231.1|202141.1|202231.1|202141.1|1
1731992260000|2024-11-19 04:57:40|202239.9|202149.9|202232|202142|202239.9|202149.9|202229.6|202139.6|7
1731992270000|2024-11-19 04:57:50|202228.9|202138.9|202232.2|202142.2|202233.2|202143.2|202228.3|202138.3|7
1731992290000|2024-11-19 04:58:10|202231.9|202141.9|202229.3|202139.3|202231.9|202141.9|202229.3|202139.3|2
1731992310000|2024-11-19 04:58:30|202233.6|202143.6|202233.6|202143.6|202233.6|202143.6|202233.6|202143.6|1
1731992350000|2024-11-19 04:59:10|202230|202140|202230|202140|202230|202140|202230|202140|1
1731992360000|2024-11-19 04:59:20|202229|202139|202233|202143|202233|202143|202229|202139|2
1731992370000|2024-11-19 04:59:30|202232.7|202142.7|202231.8|202141.8|202232.7|202142.7|202228.5|202138.5|4
1731992380000|2024-11-19 04:59:40|202226|202136|202233.4|202143.4|202233.7|202143.7|202226|202136|10
1731992390000|2024-11-19 04:59:50|202227|202137|202232.8|202142.8|202233.4|202143.4|202227|202137|8
1731992400000|2024-11-19 05:00:00|202232.1|202142.1|202232.1|202142.1|202232.1|202142.1|202232.1|202142.1|1
1731992410000|2024-11-19 05:00:10|202227.2|202137.2|202228.3|202138.3|202233.8|202143.8|202227.2|202137.2|5
1731992420000|2024-11-19 05:00:20|202233.8|202143.8|202231.2|202141.2|202234.1|202144.1|202228.3|202138.3|4
1731992440000|2024-11-19 05:00:40|202234.1|202144.1|202242.3|202152.3|202245|202155|202234.1|202144.1|5
1731992460000|2024-11-19 05:01:00|202247.1|202157.1|202251.2|202161.2|202251.2|202161.2|202247.1|202157.1|2
1731992470000|2024-11-19 05:01:10|202246.6|202156.6|202243|202153|202246.6|202156.6|202242.8|202152.8|3
1731992480000|2024-11-19 05:01:20|202246.2|202156.2|202250.6|202160.6|202250.6|202160.6|202246.2|202156.2|2
1731992500000|2024-11-19 05:01:40|202244.4|202154.4|202243.4|202153.4|202244.4|202154.4|202241.2|202151.2|5
1731992520000|2024-11-19 05:02:00|202241.7|202151.7|202238.2|202148.2|202243.7|202153.7|202238.2|202148.2|5
1731992530000|2024-11-19 05:02:10|202241.6|202151.6|202241.6|202151.6|202241.6|202151.6|202241.6|202151.6|1
1731992540000|2024-11-19 05:02:20|202239.7|202149.7|202242.9|202152.9|202242.9|202152.9|202239.7|202149.7|4
1731992550000|2024-11-19 05:02:30|202247.8|202157.8|202277.8|202187.8|202284.9|202194.9|202247.8|202157.8|7
1731992560000|2024-11-19 05:02:40|202278.7|202188.7|202278.7|202188.7|202278.7|202188.7|202278.7|202188.7|1
1731992570000|2024-11-19 05:02:50|202282|202192|202280.6|202190.6|202282|202192|202280.6|202190.6|2
1731992600000|2024-11-19 05:03:20|202278.3|202188.3|202282|202192|202282|202192|202278.3|202188.3|2
1731992620000|2024-11-19 05:03:40|202277.1|202187.1|202277.1|202187.1|202277.1|202187.1|202277.1|202187.1|1
1731992660000|2024-11-19 05:04:20|202282|202192|202282|202192|202282|202192|202282|202192|1
1731992680000|2024-11-19 05:04:40|202276.4|202186.4|202276.4|202186.4|202276.4|202186.4|202276.4|202186.4|1
1731992700000|2024-11-19 05:05:00|202273.6|202183.6|202273.6|202183.6|202273.6|202183.6|202273.6|202183.6|1
1731992720000|2024-11-19 05:05:20|202283|202193|202271.2|202181.2|202283|202193|202271.2|202181.2|4
1731992740000|2024-11-19 05:05:40|202266.8|202176.8|202248.4|202158.4|202266.8|202176.8|202248.4|202158.4|2
1731992750000|2024-11-19 05:05:50|202245.1|202155.1|202245.1|202155.1|202245.1|202155.1|202245.1|202155.1|1
1731992770000|2024-11-19 05:06:10|202251.9|202161.9|202274|202184|202282.2|202192.2|202251.9|202161.9|4
1731992800000|2024-11-19 05:06:40|202278.5|202188.5|202278.5|202188.5|202278.5|202188.5|202278.5|202188.5|1
1731992820000|2024-11-19 05:07:00|202277|202187|202272.9|202182.9|202277|202187|202272.9|202182.9|2
1731992860000|2024-11-19 05:07:40|202277|202187|202277|202187|202277|202187|202277|202187|1
1731992880000|2024-11-19 05:08:00|202272.7|202182.7|202277.5|202187.5|202283.3|202193.3|202272.7|202182.7|4
1731992890000|2024-11-19 05:08:10|202274.5|202184.5|202274.5|202184.5|202274.5|202184.5|202274.5|202184.5|1
1731992910000|2024-11-19 05:08:30|202280.5|202190.5|202280.5|202190.5|202280.5|202190.5|202280.5|202190.5|1
1731992940000|2024-11-19 05:09:00|202272.8|202182.8|202271.4|202181.4|202275.8|202185.8|202271.4|202181.4|4
1731992950000|2024-11-19 05:09:10|202275.1|202185.1|202278.6|202188.6|202280.9|202190.9|202275.1|202185.1|3
1731992960000|2024-11-19 05:09:20|202277.1|202187.1|202279|202189|202282.5|202192.5|202277.1|202187.1|4
1731992970000|2024-11-19 05:09:30|202276.4|202186.4|202276.4|202186.4|202276.4|202186.4|202276.4|202186.4|1
1731993000000|2024-11-19 05:10:00|202282|202192|202277|202187|202282|202192|202277|202187|2
1731993030000|2024-11-19 05:10:30|202282|202192|202275.1|202185.1|202282|202192|202275.1|202185.1|2
1731993050000|2024-11-19 05:10:50|202276.6|202186.6|202276.6|202186.6|202276.6|202186.6|202276.6|202186.6|1
1731993080000|2024-11-19 05:11:20|202274.8|202184.8|202264.3|202174.3|202281.3|202191.3|202259.6|202169.6|8
1731993120000|2024-11-19 05:12:00|202263.5|202173.5|202263.5|202173.5|202263.5|202173.5|202263.5|202173.5|1
1731993150000|2024-11-19 05:12:30|202262.9|202172.9|202262.9|202172.9|202262.9|202172.9|202262.9|202172.9|1
1731993170000|2024-11-19 05:12:50|202261.5|202171.5|202261.5|202171.5|202261.5|202171.5|202261.5|202171.5|1
1731993180000|2024-11-19 05:13:00|202266.4|202176.4|202263.5|202173.5|202266.4|202176.4|202262.4|202172.4|4
1731993190000|2024-11-19 05:13:10|202266.7|202176.7|202263.9|202173.9|202266.7|202176.7|202263.9|202173.9|2
1731993210000|2024-11-19 05:13:30|202262.5|202172.5|202262.5|202172.5|202262.5|202172.5|202262.5|202172.5|1
1731993230000|2024-11-19 05:13:50|202263.1|202173.1|202263.1|202173.1|202263.1|202173.1|202263.1|202173.1|1
1731993240000|2024-11-19 05:14:00|202261.4|202171.4|202261.4|202171.4|202261.4|202171.4|202261.4|202171.4|1
1731993250000|2024-11-19 05:14:10|202263.1|202173.1|202263.1|202173.1|202263.1|202173.1|202263.1|202173.1|1
1731993260000|2024-11-19 05:14:20|202262.5|202172.5|202262.5|202172.5|202262.5|202172.5|202262.5|202172.5|1
1731993290000|2024-11-19 05:14:50|202263.7|202173.7|202263.7|202173.7|202263.7|202173.7|202263.7|202173.7|1
1731993300000|2024-11-19 05:15:00|202262.1|202172.1|202207.6|202117.6|202262.1|202172.1|202206.4|202116.4|16
1731993310000|2024-11-19 05:15:10|202206.4|202116.4|202207.9|202117.9|202207.9|202117.9|202206.4|202116.4|4
1731993320000|2024-11-19 05:15:20|202217.3|202127.3|202212.6|202122.6|202224.1|202134.1|202212.6|202122.6|9
1731993330000|2024-11-19 05:15:30|202222.2|202132.2|202212.9|202122.9|202222.2|202132.2|202212.9|202122.9|2
1731993340000|2024-11-19 05:15:40|202215.2|202125.2|202214.2|202124.2|202221.6|202131.6|202214.2|202124.2|3
1731993370000|2024-11-19 05:16:10|202221.4|202131.4|202214.6|202124.6|202222|202132|202214.6|202124.6|4
1731993380000|2024-11-19 05:16:20|202211.3|202121.3|202215.1|202125.1|202215.1|202125.1|202211.3|202121.3|2
1731993390000|2024-11-19 05:16:30|202223.3|202133.3|202215.9|202125.9|202223.3|202133.3|202215.9|202125.9|2
1731993400000|2024-11-19 05:16:40|202223.8|202133.8|202220.9|202130.9|202223.8|202133.8|202220.9|202130.9|2
1731993410000|2024-11-19 05:16:50|202222.9|202132.9|202222.9|202132.9|202222.9|202132.9|202222.9|202132.9|1
1731993430000|2024-11-19 05:17:10|202220.7|202130.7|202224.9|202134.9|202224.9|202134.9|202220.7|202130.7|2
1731993440000|2024-11-19 05:17:20|202232.8|202142.8|202237.4|202147.4|202240.7|202150.7|202232.8|202142.8|10
1731993450000|2024-11-19 05:17:30|202237.9|202147.9|202237.1|202147.1|202237.9|202147.9|202233.8|202143.8|3
1731993460000|2024-11-19 05:17:40|202233.8|202143.8|202233.9|202143.9|202239|202149|202229.5|202139.5|12
1731993470000|2024-11-19 05:17:50|202238.5|202148.5|202242.6|202152.6|202243.2|202153.2|202231.3|202141.3|9
1731993480000|2024-11-19 05:18:00|202242|202152|202235.8|202145.8|202242|202152|202231.8|202141.8|5
1731993490000|2024-11-19 05:18:10|202237|202147|202230.5|202140.5|202237|202147|202226.3|202136.3|4
1731993510000|2024-11-19 05:18:30|202226.4|202136.4|202232.1|202142.1|202232.1|202142.1|202226.4|202136.4|2
1731993520000|2024-11-19 05:18:40|202226.4|202136.4|202231.1|202141.1|202231.1|202141.1|202226.4|202136.4|2
1731993550000|2024-11-19 05:19:10|202226.4|202136.4|202245.4|202155.4|202245.4|202155.4|202226.4|202136.4|6
1731993570000|2024-11-19 05:19:30|202238.8|202148.8|202242.9|202152.9|202242.9|202152.9|202238.8|202148.8|2
1731993580000|2024-11-19 05:19:40|202244.1|202154.1|202241.4|202151.4|202248.9|202158.9|202241.4|202151.4|3
1731993590000|2024-11-19 05:19:50|202248.9|202158.9|202249.5|202159.5|202252|202162|202241.1|202151.1|7
1731993600000|2024-11-19 05:20:00|202252|202162|202246.9|202156.9|202252|202162|202238.3|202148.3|7
1731993610000|2024-11-19 05:20:10|202245.9|202155.9|202245.8|202155.8|202245.9|202155.9|202245.8|202155.8|2
1731993620000|2024-11-19 05:20:20|202240.6|202150.6|202237.9|202147.9|202240.6|202150.6|202237.9|202147.9|2
1731993630000|2024-11-19 05:20:30|202240.5|202150.5|202226.4|202136.4|202240.5|202150.5|202226.4|202136.4|4
1731993640000|2024-11-19 05:20:40|202224.2|202134.2|202224.9|202134.9|202231.2|202141.2|202224.2|202134.2|10
1731993650000|2024-11-19 05:20:50|202231.2|202141.2|202224.9|202134.9|202231.3|202141.3|202224.9|202134.9|13
1731993660000|2024-11-19 05:21:00|202231.3|202141.3|202231.7|202141.7|202232.7|202142.7|202224.9|202134.9|19
1731993670000|2024-11-19 05:21:10|202226.1|202136.1|202226.1|202136.1|202226.1|202136.1|202226.1|202136.1|1
1731993680000|2024-11-19 05:21:20|202231.3|202141.3|202229.8|202139.8|202231.3|202141.3|202224.6|202134.6|10
1731993690000|2024-11-19 05:21:30|202224.6|202134.6|202229.4|202139.4|202233.1|202143.1|202224.6|202134.6|15
1731993700000|2024-11-19 05:21:40|202225.3|202135.3|202234.9|202144.9|202236.7|202146.7|202225.3|202135.3|6
1731993710000|2024-11-19 05:21:50|202230.9|202140.9|202241.8|202151.8|202241.8|202151.8|202230.9|202140.9|7
1731993720000|2024-11-19 05:22:00|202238.6|202148.6|202234.9|202144.9|202238.6|202148.6|202234.9|202144.9|2
1731993730000|2024-11-19 05:22:10|202231.6|202141.6|202237.2|202147.2|202237.2|202147.2|202231.6|202141.6|3
1731993750000|2024-11-19 05:22:30|202241.6|202151.6|202239.4|202149.4|202241.6|202151.6|202239.4|202149.4|2
1731993760000|2024-11-19 05:22:40|202237.1|202147.1|202257.8|202167.8|202269.6|202179.6|202237.1|202147.1|11
1731993770000|2024-11-19 05:22:50|202258.4|202168.4|202258.4|202168.4|202258.4|202168.4|202258.4|202168.4|1
1731993800000|2024-11-19 05:23:20|202266.5|202176.5|202266.5|202176.5|202266.5|202176.5|202266.5|202176.5|1
1731993820000|2024-11-19 05:23:40|202256.8|202166.8|202256.8|202166.8|202256.8|202166.8|202256.8|202166.8|1
1731993830000|2024-11-19 05:23:50|202254.4|202164.4|202253.2|202163.2|202254.4|202164.4|202253.2|202163.2|2
1731993840000|2024-11-19 05:24:00|202256.4|202166.4|202249.3|202159.3|202256.4|202166.4|202249.3|202159.3|5
1731993860000|2024-11-19 05:24:20|202251.3|202161.3|202252.6|202162.6|202256.3|202166.3|202249.7|202159.7|7
1731993870000|2024-11-19 05:24:30|202252.4|202162.4|202247.2|202157.2|202252.4|202162.4|202247.2|202157.2|2
1731993900000|2024-11-19 05:25:00|202255|202165|202250.8|202160.8|202255|202165|202248|202158|4
1731993920000|2024-11-19 05:25:20|202248.7|202158.7|202250|202160|202250|202160|202248.7|202158.7|2
1731993930000|2024-11-19 05:25:30|202253.2|202163.2|202253.2|202163.2|202253.2|202163.2|202253.2|202163.2|1
1731993960000|2024-11-19 05:26:00|202254.5|202164.5|202254.5|202164.5|202254.5|202164.5|202254.5|202164.5|1
1731993980000|2024-11-19 05:26:20|202255.5|202165.5|202255.7|202165.7|202258.9|202168.9|202250.3|202160.3|4
1731993990000|2024-11-19 05:26:30|202250.9|202160.9|202249.6|202159.6|202250.9|202160.9|202249.6|202159.6|2
1731994000000|2024-11-19 05:26:40|202252.7|202162.7|202251.5|202161.5|202257|202167|202248.8|202158.8|9
1731994010000|2024-11-19 05:26:50|202254.6|202164.6|202254|202164|202260.8|202170.8|202254|202164|5
1731994020000|2024-11-19 05:27:00|202258.1|202168.1|202254.9|202164.9|202258.1|202168.1|202254.9|202164.9|2
1731994030000|2024-11-19 05:27:10|202258.1|202168.1|202253.1|202163.1|202258.1|202168.1|202253.1|202163.1|3
1731994040000|2024-11-19 05:27:20|202256.7|202166.7|202251.4|202161.4|202256.7|202166.7|202251.4|202161.4|2
1731994060000|2024-11-19 05:27:40|202256.7|202166.7|202252.5|202162.5|202258.4|202168.4|202252|202162|6
1731994080000|2024-11-19 05:28:00|202258.1|202168.1|202252.1|202162.1|202258.1|202168.1|202247.4|202157.4|4
1731994090000|2024-11-19 05:28:10|202248.3|202158.3|202245.6|202155.6|202248.3|202158.3|202244.6|202154.6|3
1731994100000|2024-11-19 05:28:20|202242.8|202152.8|202251.8|202161.8|202256.3|202166.3|202242.8|202152.8|4
1731994120000|2024-11-19 05:28:40|202253.5|202163.5|202253.6|202163.6|202257.5|202167.5|202253.5|202163.5|4
1731994130000|2024-11-19 05:28:50|202251|202161|202248|202158|202251|202161|202248|202158|3
1731994150000|2024-11-19 05:29:10|202247.3|202157.3|202252.1|202162.1|202252.1|202162.1|202246.8|202156.8|7
1731994160000|2024-11-19 05:29:20|202249.4|202159.4|202246.8|202156.8|202249.4|202159.4|202246.8|202156.8|3
1731994180000|2024-11-19 05:29:40|202248.3|202158.3|202248|202158|202258.3|202168.3|202248|202158|4
1731994190000|2024-11-19 05:29:50|202249.6|202159.6|202246.6|202156.6|202252|202162|202244.3|202154.3|7
1731994200000|2024-11-19 05:30:00|202246.1|202156.1|202246.6|202156.6|202246.6|202156.6|202246.1|202156.1|2
1731994210000|2024-11-19 05:30:10|202244.1|202154.1|202246.7|202156.7|202246.7|202156.7|202239.1|202149.1|5
1731994220000|2024-11-19 05:30:20|202245|202155|202245|202155|202245|202155|202245|202155|1
1731994230000|2024-11-19 05:30:30|202246.5|202156.5|202254.9|202164.9|202265.8|202175.8|202246.5|202156.5|4
1731994240000|2024-11-19 05:30:40|202259.2|202169.2|202252.1|202162.1|202259.2|202169.2|202251.7|202161.7|5
1731994250000|2024-11-19 05:30:50|202249.1|202159.1|202250.6|202160.6|202252.2|202162.2|202247.2|202157.2|4
1731994290000|2024-11-19 05:31:30|202248.5|202158.5|202249.5|202159.5|202249.5|202159.5|202248.5|202158.5|2
1731994300000|2024-11-19 05:31:40|202253.5|202163.5|202250|202160|202253.5|202163.5|202250|202160|2
1731994310000|2024-11-19 05:31:50|202249.8|202159.8|202249.8|202159.8|202249.8|202159.8|202249.8|202159.8|1
1731994320000|2024-11-19 05:32:00|202252.3|202162.3|202255|202165|202261.1|202171.1|202252.3|202162.3|6
1731994330000|2024-11-19 05:32:10|202253.6|202163.6|202252.1|202162.1|202256.6|202166.6|202252.1|202162.1|6
1731994340000|2024-11-19 05:32:20|202257.8|202167.8|202288|202198|202289.2|202199.2|202257.8|202167.8|3
1731994350000|2024-11-19 05:32:30|202285.3|202195.3|202288.5|202198.5|202288.5|202198.5|202285.3|202195.3|3
1731994390000|2024-11-19 05:33:10|202293.5|202203.5|202288.5|202198.5|202293.5|202203.5|202288.5|202198.5|3
1731994400000|2024-11-19 05:33:20|202289.5|202199.5|202288.3|202198.3|202289.5|202199.5|202288.3|202198.3|2
1731994410000|2024-11-19 05:33:30|202286|202196|202286|202196|202286|202196|202286|202196|1
1731994420000|2024-11-19 05:33:40|202289|202199|202285.7|202195.7|202289|202199|202285.7|202195.7|2
1731994430000|2024-11-19 05:33:50|202288.2|202198.2|202285.7|202195.7|202288.2|202198.2|202285.7|202195.7|2
1731994440000|2024-11-19 05:34:00|202288.2|202198.2|202288.2|202198.2|202288.2|202198.2|202288.2|202198.2|1
1731994460000|2024-11-19 05:34:20|202289.5|202199.5|202289.5|202199.5|202289.5|202199.5|202289.5|202199.5|1
1731994480000|2024-11-19 05:34:40|202285.8|202195.8|202285.8|202195.8|202285.8|202195.8|202285.8|202195.8|1
1731994500000|2024-11-19 05:35:00|202278.4|202188.4|202278.4|202188.4|202278.4|202188.4|202278.4|202188.4|1
1731994510000|2024-11-19 05:35:10|202291.5|202201.5|202291.5|202201.5|202291.5|202201.5|202291.5|202201.5|1
1731994520000|2024-11-19 05:35:20|202289.5|202199.5|202289.5|202199.5|202289.5|202199.5|202289.5|202199.5|1
1731994530000|2024-11-19 05:35:30|202285.8|202195.8|202285.8|202195.8|202285.8|202195.8|202285.8|202195.8|1
1731994560000|2024-11-19 05:36:00|202278.5|202188.5|202285|202195|202288.7|202198.7|202276.9|202186.9|6
1731994580000|2024-11-19 05:36:20|202275.7|202185.7|202274.3|202184.3|202275.7|202185.7|202274.3|202184.3|2
1731994590000|2024-11-19 05:36:30|202274.7|202184.7|202286.7|202196.7|202286.7|202196.7|202274.7|202184.7|3
1731994600000|2024-11-19 05:36:40|202289.5|202199.5|202289.5|202199.5|202289.5|202199.5|202289.5|202199.5|1
1731994620000|2024-11-19 05:37:00|202288.2|202198.2|202285.2|202195.2|202288.5|202198.5|202274.6|202184.6|6
1731994630000|2024-11-19 05:37:10|202288|202198|202288|202198|202288.8|202198.8|202288|202198|3
1731994660000|2024-11-19 05:37:40|202289.5|202199.5|202289.5|202199.5|202289.5|202199.5|202289.5|202199.5|1
1731994670000|2024-11-19 05:37:50|202291.5|202201.5|202291.5|202201.5|202291.5|202201.5|202291.5|202201.5|1
1731994680000|2024-11-19 05:38:00|202278.3|202188.3|202278.3|202188.3|202278.3|202188.3|202278.3|202188.3|1
1731994700000|2024-11-19 05:38:20|202285.8|202195.8|202285.8|202195.8|202285.8|202195.8|202285.8|202195.8|1
1731994710000|2024-11-19 05:38:30|202288.3|202198.3|202288.3|202198.3|202288.3|202198.3|202288.3|202198.3|1
1731994720000|2024-11-19 05:38:40|202289.5|202199.5|202284.2|202194.2|202289.5|202199.5|202283|202193|6
1731994730000|2024-11-19 05:38:50|202288|202198|202285.9|202195.9|202288|202198|202285.9|202195.9|2
1731994740000|2024-11-19 05:39:00|202278.4|202188.4|202288.8|202198.8|202289.4|202199.4|202276.7|202186.7|6
1731994750000|2024-11-19 05:39:10|202276.7|202186.7|202276.7|202186.7|202288.8|202198.8|202276.7|202186.7|7
1731994760000|2024-11-19 05:39:20|202274.9|202184.9|202275.7|202185.7|202284.3|202194.3|202274.9|202184.9|7
1731994770000|2024-11-19 05:39:30|202275.9|202185.9|202278.1|202188.1|202278.1|202188.1|202275.9|202185.9|2
1731994780000|2024-11-19 05:39:40|202287.5|202197.5|202287.5|202197.5|202287.5|202197.5|202287.5|202197.5|1
1731994800000|2024-11-19 05:40:00|202277.1|202187.1|202287.1|202197.1|202287.1|202197.1|202277.1|202187.1|2
1731994810000|2024-11-19 05:40:10|202277.1|202187.1|202287.1|202197.1|202287.1|202197.1|202277.1|202187.1|6
1731994820000|2024-11-19 05:40:20|202288.1|202198.1|202288.1|202198.1|202288.1|202198.1|202288.1|202198.1|1
1731994830000|2024-11-19 05:40:30|202289|202199|202289|202199|202289|202199|202289|202199|1
1731994850000|2024-11-19 05:40:50|202288.1|202198.1|202288.1|202198.1|202288.1|202198.1|202288.1|202198.1|1
1731994870000|2024-11-19 05:41:10|202286.3|202196.3|202288.7|202198.7|202291.1|202201.1|202286.3|202196.3|5
1731994880000|2024-11-19 05:41:20|202291.1|202201.1|202288.7|202198.7|202291.1|202201.1|202288.7|202198.7|2
1731994890000|2024-11-19 05:41:30|202291.1|202201.1|202278.2|202188.2|202291.1|202201.1|202278.2|202188.2|5
1731994900000|2024-11-19 05:41:40|202290|202200|202290|202200|202290|202200|202285|202195|3
1731994910000|2024-11-19 05:41:50|202293.5|202203.5|202288.5|202198.5|202293.5|202203.5|202288|202198|3
1731994920000|2024-11-19 05:42:00|202293.5|202203.5|202289|202199|202293.5|202203.5|202288.5|202198.5|4
1731994930000|2024-11-19 05:42:10|202288.3|202198.3|202288.3|202198.3|202288.3|202198.3|202288.3|202198.3|1
1731994940000|2024-11-19 05:42:20|202291.3|202201.3|202288|202198|202291.3|202201.3|202288|202198|2
1731994960000|2024-11-19 05:42:40|202278.2|202188.2|202273.8|202183.8|202288.5|202198.5|202273.8|202183.8|5
1731994970000|2024-11-19 05:42:50|202286.8|202196.8|202279.5|202189.5|202288|202198|202273.6|202183.6|8
1731994980000|2024-11-19 05:43:00|202288|202198|202279.1|202189.1|202288.1|202198.1|202274.3|202184.3|8
1731994990000|2024-11-19 05:43:10|202288.1|202198.1|202288.1|202198.1|202288.1|202198.1|202288.1|202198.1|1
1731995000000|2024-11-19 05:43:20|202291.4|202201.4|202288.1|202198.1|202291.4|202201.4|202288.1|202198.1|4
1731995010000|2024-11-19 05:43:30|202291.4|202201.4|202288.5|202198.5|202291.4|202201.4|202288.1|202198.1|3
1731995020000|2024-11-19 05:43:40|202284.5|202194.5|202286.9|202196.9|202288.5|202198.5|202274.2|202184.2|5
1731995030000|2024-11-19 05:43:50|202273.8|202183.8|202287.9|202197.9|202287.9|202197.9|202271.4|202181.4|5
1731995040000|2024-11-19 05:44:00|202278.9|202188.9|202287.5|202197.5|202291.2|202201.2|202278|202188|11
1731995050000|2024-11-19 05:44:10|202278|202188|202287.5|202197.5|202287.5|202197.5|202278|202188|6
1731995060000|2024-11-19 05:44:20|202278|202188|202288|202198|202288|202198|202278|202188|5
1731995070000|2024-11-19 05:44:30|202283|202193|202288|202198|202288|202198|202283|202193|2
1731995080000|2024-11-19 05:44:40|202283.5|202193.5|202283.5|202193.5|202283.5|202193.5|202283.5|202193.5|1
1731995090000|2024-11-19 05:44:50|202288|202198|202287.7|202197.7|202291|202201|202276.4|202186.4|8
1731995100000|2024-11-19 05:45:00|202277.3|202187.3|202287.7|202197.7|202291|202201|202277.3|202187.3|4
1731995120000|2024-11-19 05:45:20|202288.5|202198.5|202288.5|202198.5|202288.5|202198.5|202284|202194|3
1731995130000|2024-11-19 05:45:30|202293.5|202203.5|202288.5|202198.5|202293.5|202203.5|202288.5|202198.5|2
1731995140000|2024-11-19 05:45:40|202284|202194|202285.6|202195.6|202288.5|202198.5|202284|202194|8
1731995150000|2024-11-19 05:45:50|202287.9|202197.9|202290.4|202200.4|202290.4|202200.4|202274.6|202184.6|6
1731995160000|2024-11-19 05:46:00|202291.4|202201.4|202289.3|202199.3|202292.5|202202.5|202289.3|202199.3|4
1731995170000|2024-11-19 05:46:10|202291.6|202201.6|202289.3|202199.3|202291.6|202201.6|202289.3|202199.3|4
1731995180000|2024-11-19 05:46:20|202291.6|202201.6|202289.3|202199.3|202291.6|202201.6|202289.3|202199.3|2
1731995190000|2024-11-19 05:46:30|202281.2|202191.2|202275.7|202185.7|202281.2|202191.2|202275.7|202185.7|2
1731995200000|2024-11-19 05:46:40|202286.2|202196.2|202274.3|202184.3|202286.2|202196.2|202274.3|202184.3|6
1731995210000|2024-11-19 05:46:50|202286.2|202196.2|202287.2|202197.2|202290.5|202200.5|202274.3|202184.3|5
1731995220000|2024-11-19 05:47:00|202288.5|202198.5|202288.5|202198.5|202288.5|202198.5|202288.5|202198.5|1
1731995230000|2024-11-19 05:47:10|202293.5|202203.5|202288.5|202198.5|202293.5|202203.5|202288.5|202198.5|2
1731995240000|2024-11-19 05:47:20|202284|202194|202288.3|202198.3|202288.5|202198.5|202284|202194|6
1731995250000|2024-11-19 05:47:30|202280.1|202190.1|202288.3|202198.3|202288.3|202198.3|202280.1|202190.1|2
1731995260000|2024-11-19 05:47:40|202280.1|202190.1|202289.1|202199.1|202291.6|202201.6|202280.1|202190.1|6
1731995270000|2024-11-19 05:47:50|202291.7|202201.7|202289.1|202199.1|202291.7|202201.7|202289.1|202199.1|2
1731995290000|2024-11-19 05:48:10|202291.7|202201.7|202291.7|202201.7|202291.7|202201.7|202291.7|202201.7|1
1731995300000|2024-11-19 05:48:20|202289.5|202199.5|202289.5|202199.5|202289.5|202199.5|202289.5|202199.5|1
1731995320000|2024-11-19 05:48:40|202288.8|202198.8|202288.8|202198.8|202288.8|202198.8|202288.8|202198.8|1
1731995350000|2024-11-19 05:49:10|202279.8|202189.8|202289.5|202199.5|202292|202202|202279.8|202189.8|4
1731995370000|2024-11-19 05:49:30|202293.5|202203.5|202287.8|202197.8|202293.5|202203.5|202287.8|202197.8|3
1731995380000|2024-11-19 05:49:40|202289.6|202199.6|202288.4|202198.4|202289.6|202199.6|202288.4|202198.4|2
1731995410000|2024-11-19 05:50:10|202291.4|202201.4|202338.4|202248.4|202349.4|202259.4|202291.4|202201.4|8
1731995420000|2024-11-19 05:50:20|202336.6|202246.6|202338|202248|202341.2|202251.2|202336.6|202246.6|6
1731995440000|2024-11-19 05:50:40|202337.2|202247.2|202340.2|202250.2|202342.9|202252.9|202334.6|202244.6|6
1731995450000|2024-11-19 05:50:50|202337.3|202247.3|202326.3|202236.3|202337.3|202247.3|202326.3|202236.3|4
1731995460000|2024-11-19 05:51:00|202330.1|202240.1|202329.6|202239.6|202330.8|202240.8|202329.6|202239.6|3
1731995480000|2024-11-19 05:51:20|202330.8|202240.8|202342|202252|202342|202252|202330.8|202240.8|6
1731995490000|2024-11-19 05:51:30|202341.8|202251.8|202339.1|202249.1|202341.8|202251.8|202339.1|202249.1|2
1731995500000|2024-11-19 05:51:40|202339.9|202249.9|202339.9|202249.9|202339.9|202249.9|202339.9|202249.9|1
1731995520000|2024-11-19 05:52:00|202340.5|202250.5|202332.4|202242.4|202340.5|202250.5|202332.4|202242.4|3
1731995540000|2024-11-19 05:52:20|202331.7|202241.7|202331.7|202241.7|202331.7|202241.7|202331.7|202241.7|1
1731995550000|2024-11-19 05:52:30|202327.7|202237.7|202328.5|202238.5|202328.5|202238.5|202326.2|202236.2|3
1731995560000|2024-11-19 05:52:40|202292.7|202202.7|202311.4|202221.4|202313.3|202223.3|202292.7|202202.7|5
1731995570000|2024-11-19 05:52:50|202302.5|202212.5|202302.5|202212.5|202302.5|202212.5|202302.5|202212.5|1
1731995580000|2024-11-19 05:53:00|202302.4|202212.4|202316.9|202226.9|202319.6|202229.6|202302.4|202212.4|4
1731995610000|2024-11-19 05:53:30|202310.9|202220.9|202310.9|202220.9|202310.9|202220.9|202310.9|202220.9|1
1731995620000|2024-11-19 05:53:40|202316.3|202226.3|202316.3|202226.3|202316.3|202226.3|202316.3|202226.3|1
1731995640000|2024-11-19 05:54:00|202311.5|202221.5|202316.5|202226.5|202316.5|202226.5|202311.5|202221.5|2
1731995650000|2024-11-19 05:54:10|202310.7|202220.7|202315.9|202225.9|202316.5|202226.5|202308.8|202218.8|4
1731995660000|2024-11-19 05:54:20|202308.2|202218.2|202312.3|202222.3|202317.6|202227.6|202305.9|202215.9|10
1731995670000|2024-11-19 05:54:30|202319.4|202229.4|202320.6|202230.6|202320.6|202230.6|202316.8|202226.8|4
1731995690000|2024-11-19 05:54:50|202320.8|202230.8|202319.3|202229.3|202322.5|202232.5|202315.2|202225.2|6
1731995700000|2024-11-19 05:55:00|202313.9|202223.9|202320.1|202230.1|202320.1|202230.1|202313.9|202223.9|2
1731995740000|2024-11-19 05:55:40|202311.5|202221.5|202311.5|202221.5|202311.5|202221.5|202311.5|202221.5|1
1731995750000|2024-11-19 05:55:50|202309|202219|202316.7|202226.7|202316.7|202226.7|202309|202219|2
1731995760000|2024-11-19 05:56:00|202319.6|202229.6|202319.6|202229.6|202319.6|202229.6|202319.6|202229.6|1
1731995770000|2024-11-19 05:56:10|202317.1|202227.1|202314.9|202224.9|202317.1|202227.1|202304.8|202214.8|5
1731995780000|2024-11-19 05:56:20|202307.8|202217.8|202293.9|202203.9|202314.7|202224.7|202293.9|202203.9|9
1731995790000|2024-11-19 05:56:30|202291.2|202201.2|202269.3|202179.3|202291.2|202201.2|202265.2|202175.2|10
1731995800000|2024-11-19 05:56:40|202264.1|202174.1|202263.6|202173.6|202264.1|202174.1|202263.6|202173.6|2
1731995810000|2024-11-19 05:56:50|202267.9|202177.9|202262.2|202172.2|202267.9|202177.9|202262.2|202172.2|7
1731995820000|2024-11-19 05:57:00|202265.6|202175.6|202245.9|202155.9|202265.6|202175.6|202244.4|202154.4|14
1731995830000|2024-11-19 05:57:10|202244.2|202154.2|202247.2|202157.2|202254.5|202164.5|202244.2|202154.2|6
1731995840000|2024-11-19 05:57:20|202253.8|202163.8|202273.2|202183.2|202276.1|202186.1|202247.2|202157.2|13
1731995850000|2024-11-19 05:57:30|202275.6|202185.6|202272.3|202182.3|202279.6|202189.6|202272.3|202182.3|4
1731995860000|2024-11-19 05:57:40|202273.4|202183.4|202278|202188|202278|202188|202268.5|202178.5|10
1731995870000|2024-11-19 05:57:50|202268.6|202178.6|202281.2|202191.2|202281.7|202191.7|202268.6|202178.6|16
1731995880000|2024-11-19 05:58:00|202272.8|202182.8|202276.7|202186.7|202279.2|202189.2|202267.9|202177.9|7
1731995890000|2024-11-19 05:58:10|202280.9|202190.9|202272.2|202182.2|202281|202191|202266.4|202176.4|9
1731995900000|2024-11-19 05:58:20|202266.9|202176.9|202273|202183|202273|202183|202266.9|202176.9|2
1731995910000|2024-11-19 05:58:30|202262.8|202172.8|202268.7|202178.7|202268.7|202178.7|202262.2|202172.2|3
1731995920000|2024-11-19 05:58:40|202264.8|202174.8|202269.9|202179.9|202269.9|202179.9|202264.8|202174.8|2
1731995930000|2024-11-19 05:58:50|202266.4|202176.4|202271.4|202181.4|202271.4|202181.4|202266|202176|4
1731995940000|2024-11-19 05:59:00|202272.1|202182.1|202256|202166|202275.4|202185.4|202248.9|202158.9|12
1731995950000|2024-11-19 05:59:10|202248.5|202158.5|202249.9|202159.9|202256.5|202166.5|202248.5|202158.5|5
1731995960000|2024-11-19 05:59:20|202256.3|202166.3|202246.3|202156.3|202256.3|202166.3|202244.3|202154.3|10
1731995970000|2024-11-19 05:59:30|202245.4|202155.4|202245.6|202155.6|202245.6|202155.6|202245.4|202155.4|2
1731995980000|2024-11-19 05:59:40|202248.1|202158.1|202252.2|202162.2|202252.2|202162.2|202248.1|202158.1|3
1731995990000|2024-11-19 05:59:50|202249.5|202159.5|202251.9|202161.9|202252|202162|202248.5|202158.5|5
1731996000000|2024-11-19 06:00:00|202249.1|202159.1|202246.2|202156.2|202266.9|202176.9|202246.2|202156.2|9
1731996010000|2024-11-19 06:00:10|202257.4|202167.4|202247.3|202157.3|202257.4|202167.4|202242.9|202152.9|8
1731996020000|2024-11-19 06:00:20|202244.9|202154.9|202246.3|202156.3|202246.3|202156.3|202244.9|202154.9|3
1731996030000|2024-11-19 06:00:30|202244.1|202154.1|202231|202141|202244.1|202154.1|202191.7|202116.4|19
1731996040000|2024-11-19 06:00:40|202229.9|202139.9|202236.4|202146.4|202236.4|202146.4|202229.9|202139.9|5
1731996050000|2024-11-19 06:00:50|202233.9|202143.9|202231.4|202141.4|202236.4|202146.4|202225|202135|11
1731996060000|2024-11-19 06:01:00|202225.6|202135.6|202225.7|202135.7|202229.5|202139.5|202222.8|202132.8|13
1731996070000|2024-11-19 06:01:10|202223.1|202133.1|202223.9|202133.9|202231.6|202141.6|202223.1|202133.1|17
1731996080000|2024-11-19 06:01:20|202226.1|202136.1|202225.7|202135.7|202230.1|202140.1|202221.8|202131.8|21
1731996090000|2024-11-19 06:01:30|202226.8|202136.8|202229.9|202139.9|202230|202140|202224.3|202134.3|19
1731996100000|2024-11-19 06:01:40|202226.3|202136.3|202224.6|202134.6|202230.4|202140.4|202224.5|202134.5|13
1731996110000|2024-11-19 06:01:50|202222.3|202132.3|202223.3|202133.3|202228.3|202138.3|202222.3|202132.3|5
1731996120000|2024-11-19 06:02:00|202227.4|202137.4|202224.3|202134.3|202227.4|202137.4|202223.3|202133.3|3
1731996130000|2024-11-19 06:02:10|202225.8|202135.8|202223.5|202133.5|202230.5|202140.5|202223.5|202133.5|14
1731996140000|2024-11-19 06:02:20|202224.3|202134.3|202227|202137|202229.5|202139.5|202224.3|202134.3|7
1731996150000|2024-11-19 06:02:30|202223.5|202133.5|202223.5|202133.5|202223.5|202133.5|202223.5|202133.5|1
1731996160000|2024-11-19 06:02:40|202226.8|202136.8|202221.8|202131.8|202231.1|202141.1|202220|202130|18
1731996170000|2024-11-19 06:02:50|202223.8|202133.8|202222.7|202132.7|202223.8|202133.8|202222.7|202132.7|2
1731996180000|2024-11-19 06:03:00|202220.8|202130.8|202222.2|202132.2|202222.4|202132.4|202220.8|202130.8|4
1731996190000|2024-11-19 06:03:10|202221|202131|202221|202131|202221|202131|202220|202130|5
1731996200000|2024-11-19 06:03:20|202216.7|202126.7|202211.7|202121.7|202216.7|202126.7|202205.7|202115.7|10
1731996210000|2024-11-19 06:03:30|202209.8|202119.8|202209.8|202119.8|202209.8|202119.8|202209.8|202119.8|1
1731996230000|2024-11-19 06:03:50|202211.7|202121.7|202206|202116|202211.7|202121.7|202206|202116|6
1731996240000|2024-11-19 06:04:00|202202|202112|202206|202116|202206|202116|202202|202112|2
1731996250000|2024-11-19 06:04:10|202214.1|202124.1|202223.8|202133.8|202228.2|202138.2|202214.1|202124.1|6
1731996270000|2024-11-19 06:04:30|202227.9|202137.9|202224.2|202134.2|202227.9|202137.9|202224.2|202134.2|2
1731996280000|2024-11-19 06:04:40|202222.5|202132.5|202222.9|202132.9|202226.6|202136.6|202222.5|202132.5|4
1731996290000|2024-11-19 06:04:50|202228|202138|202229.9|202139.9|202232.5|202142.5|202223.2|202133.2|9
1731996300000|2024-11-19 06:05:00|202224.3|202134.3|202227.4|202137.4|202231.2|202141.2|202224.2|202134.2|8
1731996310000|2024-11-19 06:05:10|202222.7|202132.7|202228.5|202138.5|202228.5|202138.5|202221.4|202131.4|3
1731996330000|2024-11-19 06:05:30|202232.5|202142.5|202230.2|202140.2|202232.5|202142.5|202229.2|202139.2|3
1731996340000|2024-11-19 06:05:40|202226.2|202136.2|202226.2|202136.2|202226.2|202136.2|202226.2|202136.2|1
1731996350000|2024-11-19 06:05:50|202230.2|202140.2|202230.2|202140.2|202230.2|202140.2|202230.2|202140.2|1
1731996360000|2024-11-19 06:06:00|202229.4|202139.4|202248.2|202158.2|202248.2|202158.2|202229.4|202139.4|3
1731996370000|2024-11-19 06:06:10|202247.1|202157.1|202241.6|202151.6|202247.1|202157.1|202240.9|202150.9|3
1731996380000|2024-11-19 06:06:20|202241|202151|202241.3|202151.3|202241.3|202151.3|202239.4|202149.4|3
1731996390000|2024-11-19 06:06:30|202243.6|202153.6|202243.7|202153.7|202243.7|202153.7|202237.7|202147.7|8
1731996400000|2024-11-19 06:06:40|202246.7|202156.7|202246.7|202156.7|202246.7|202156.7|202246.7|202156.7|1
1731996420000|2024-11-19 06:07:00|202255.2|202165.2|202299.9|202209.9|202308.7|202218.7|202255.2|202165.2|8
1731996430000|2024-11-19 06:07:10|202304.5|202214.5|202303.5|202213.5|202304.5|202214.5|202299.2|202209.2|8
1731996440000|2024-11-19 06:07:20|202303.4|202213.4|202303.4|202213.4|202303.5|202213.5|202303.4|202213.4|3
1731996450000|2024-11-19 06:07:30|202298.6|202208.6|202293.4|202203.4|202298.6|202208.6|202287.6|202197.6|7
1731996460000|2024-11-19 06:07:40|202291.4|202201.4|202288.6|202198.6|202291.4|202201.4|202286.4|202196.4|6
1731996470000|2024-11-19 06:07:50|202287.9|202197.9|202287.8|202197.8|202289.6|202199.6|202280.8|202190.8|15
1731996480000|2024-11-19 06:08:00|202281.5|202191.5|202254.7|202164.7|202281.5|202191.5|202248.2|202158.2|10
1731996490000|2024-11-19 06:08:10|202249.5|202159.5|202256.7|202166.7|202264|202174|202246.9|202156.9|10
1731996500000|2024-11-19 06:08:20|202254.3|202164.3|202252.4|202162.4|202256.7|202166.7|202248.7|202158.7|4
1731996510000|2024-11-19 06:08:30|202248.8|202158.8|202249.5|202159.5|202260.1|202170.1|202248.8|202158.8|4
1731996520000|2024-11-19 06:08:40|202248.5|202158.5|202254|202164|202261.5|202171.5|202248.5|202158.5|8
1731996530000|2024-11-19 06:08:50|202251|202161|202251|202161|202251|202161|202251|202161|1
1731996540000|2024-11-19 06:09:00|202251.3|202161.3|202248|202158|202260.6|202170.6|202247.7|202157.7|6
1731996560000|2024-11-19 06:09:20|202256.1|202166.1|202249.4|202159.4|202256.1|202166.1|202247.2|202157.2|4
1731996580000|2024-11-19 06:09:40|202257.6|202167.6|202255.1|202165.1|202259.1|202169.1|202248.6|202158.6|10
1731996590000|2024-11-19 06:09:50|202254.2|202164.2|202254.5|202164.5|202261|202171|202254.2|202164.2|7
1731996610000|2024-11-19 06:10:10|202249.1|202159.1|202249.6|202159.6|202258.8|202168.8|202248.7|202158.7|6
1731996640000|2024-11-19 06:10:40|202244.6|202154.6|202227.8|202177.8|202244.6|202177.8|202227.8|202154.6|2
1731996650000|2024-11-19 06:10:50|202231.7|202181.7|202231.5|202181.5|202238|202188|202231.5|202181.5|3
1731996660000|2024-11-19 06:11:00|202240.6|202190.6|202259.4|202209.4|202259.4|202209.4|202229.9|202159.4|6
1731996670000|2024-11-19 06:11:10|202258.6|202208.6|202277.4|202187.4|202283.1|202208.6|202252.9|202182.4|8
1731996680000|2024-11-19 06:11:20|202274.1|202184.1|202270|202220|202281.9|202220|202261.6|202181.5|7
1731996720000|2024-11-19 06:12:00|202260.7|202210.7|202261.2|202211.2|202269.2|202219.2|202260.7|202210.7|6
1731996730000|2024-11-19 06:12:10|202257.8|202207.8|202242.9|202192.9|202257.8|202207.8|202242.9|202192.9|4
1731996770000|2024-11-19 06:12:50|202269.5|202179.5|202269.5|202179.5|202269.5|202179.5|202269.5|202179.5|1
1731996780000|2024-11-19 06:13:00|202239.2|202189.2|202243|202193|202247.7|202197.7|202239.2|202189.2|3
1731996810000|2024-11-19 06:13:30|202277.2|202187.2|202247.6|202197.6|202277.2|202201|202247.6|202187.2|3
1731996840000|2024-11-19 06:14:00|202244.2|202194.2|202237.9|202187.9|202244.2|202194.2|202237.5|202187.5|6
1731996850000|2024-11-19 06:14:10|202240|202190|202240|202190|202240|202190|202240|202190|1
1731996860000|2024-11-19 06:14:20|202245|202195|202251.8|202201.8|202251.8|202201.8|202245|202195|3
1731996870000|2024-11-19 06:14:30|202245.2|202195.2|202265.4|202175.4|202265.4|202195.2|202245.2|202175.4|2
1731996880000|2024-11-19 06:14:40|202268|202178|202263.6|202173.6|202268|202178|202263.6|202173.6|6
1731996890000|2024-11-19 06:14:50|202269.2|202179.2|202267.1|202177.1|202270|202180|202265.6|202175.6|4
1731996900000|2024-11-19 06:15:00|202263.2|202173.2|202243.8|202193.8|202263.2|202201.5|202238.7|202173.2|6
1731996920000|2024-11-19 06:15:20|202239.5|202189.5|202245.5|202195.5|202245.5|202195.5|202239.5|202189.5|4
1731996950000|2024-11-19 06:15:50|202255.1|202165.1|202255.1|202165.1|202255.1|202165.1|202255.1|202165.1|1
1731996960000|2024-11-19 06:16:00|202241.6|202191.6|202232.4|202182.4|202241.6|202191.6|202231.6|202181.6|3
1731996970000|2024-11-19 06:16:10|202229.9|202179.9|202225.9|202175.9|202229.9|202179.9|202219.5|202169.5|5
1731996990000|2024-11-19 06:16:30|202223.9|202173.9|202225.1|202175.1|202225.1|202175.1|202223.9|202173.9|2
1731997000000|2024-11-19 06:16:40|202216.9|202166.9|202227.2|202177.2|202227.7|202177.7|202216.9|202166.9|10
1731997010000|2024-11-19 06:16:50|202221.6|202171.6|202226.5|202176.5|202226.5|202176.5|202213.4|202163.4|6
1731997050000|2024-11-19 06:17:30|202222.5|202172.5|202214.9|202164.9|202222.5|202172.5|202214.9|202164.9|6
1731997060000|2024-11-19 06:17:40|202208.3|202158.3|202213.3|202163.3|202220.6|202170.6|202208.3|202158.3|14
1731997070000|2024-11-19 06:17:50|202210.9|202160.9|202213|202163|202213|202163|202210.9|202160.9|2
1731997080000|2024-11-19 06:18:00|202205.9|202155.9|202210.9|202160.9|202213.9|202163.9|202205.9|202155.9|13
1731997090000|2024-11-19 06:18:10|202208.1|202158.1|202212.6|202162.6|202216.9|202166.9|202207.2|202157.2|9
1731997100000|2024-11-19 06:18:20|202208.5|202158.5|202204.2|202154.2|202209.1|202159.1|202204.2|202154.2|12
1731997110000|2024-11-19 06:18:30|202209.1|202159.1|202218|202168|202221.6|202171.6|202204.2|202154.2|19
1731997120000|2024-11-19 06:18:40|202209.3|202159.3|202213.7|202163.7|202218|202168|202209.3|202159.3|19
1731997130000|2024-11-19 06:18:50|202209.3|202159.3|202220.9|202170.9|202222.8|202172.8|202209.3|202159.3|21
1731997140000|2024-11-19 06:19:00|202216.1|202166.1|202215.6|202165.6|202221.3|202171.3|202210.4|202160.4|28
1731997150000|2024-11-19 06:19:10|202210.2|202160.2|202213.9|202163.9|202218.6|202168.6|202210.2|202160.2|10
1731997160000|2024-11-19 06:19:20|202211.5|202161.5|202207|202157|202221.9|202171.9|202207|202157|8
1731997170000|2024-11-19 06:19:30|202218.4|202168.4|202213.1|202163.1|202223.6|202173.6|202207|202157|34
1731997180000|2024-11-19 06:19:40|202220.7|202170.7|202217.4|202167.4|202222.3|202172.3|202209.9|202159.9|25
1731997190000|2024-11-19 06:19:50|202214.4|202164.4|202204.4|202154.4|202217.4|202167.4|202200.4|202150.4|13
1731997200000|2024-11-19 06:20:00|202207.3|202157.3|202219.6|202169.6|202223.8|202173.8|202205|202155|22
1731997210000|2024-11-19 06:20:10|202221.9|202171.9|202216.1|202166.1|202221.9|202171.9|202208.5|202158.5|21
1731997220000|2024-11-19 06:20:20|202219|202169|202216.1|202166.1|202219|202169|202213.7|202163.7|4
1731997230000|2024-11-19 06:20:30|202213.6|202163.6|202221.7|202171.7|202223.2|202173.2|202211.2|202161.2|12
1731997240000|2024-11-19 06:20:40|202218.8|202168.8|202218.8|202168.8|202218.8|202168.8|202218.8|202168.8|1
1731997260000|2024-11-19 06:21:00|202209.5|202159.5|202213|202123|202213.2|202159.5|202201.2|202111.5|9
1731997270000|2024-11-19 06:21:10|202208.6|202118.6|202204.1|202114.1|202208.6|202118.6|202201.4|202111.4|6
1731997280000|2024-11-19 06:21:20|202202.4|202112.4|202200.9|202110.9|202204.1|202114.1|202200.9|202110.9|3
1731997290000|2024-11-19 06:21:30|202204.1|202114.1|202204.1|202114.1|202204.1|202114.1|202204.1|202114.1|1
1731997310000|2024-11-19 06:21:50|202204|202114|202204|202114|202209.5|202119.5|202204|202114|3
1731997330000|2024-11-19 06:22:10|202204.3|202114.3|202204.3|202114.3|202204.3|202114.3|202201.7|202111.7|3
1731997340000|2024-11-19 06:22:20|202201.3|202111.3|202203.1|202113.1|202203.1|202113.1|202197.9|202107.9|7
1731997360000|2024-11-19 06:22:40|202205.6|202115.6|202205.6|202115.6|202205.6|202115.6|202205.6|202115.6|1
1731997370000|2024-11-19 06:22:50|202206.3|202116.3|202205.6|202115.6|202206.3|202116.3|202205.6|202115.6|2
1731997380000|2024-11-19 06:23:00|202202.4|202112.4|202184.4|202134.4|202202.4|202138|202176.1|202112.4|8
1731997410000|2024-11-19 06:23:30|202181.7|202131.7|202185.1|202135.1|202185.1|202135.1|202181.7|202131.7|2
1731997430000|2024-11-19 06:23:50|202182.8|202132.8|202186.1|202136.1|202187.5|202137.5|202174.9|202124.9|10
1731997440000|2024-11-19 06:24:00|202190.7|202140.7|202183.7|202093.7|202190.7|202140.7|202178.5|202088.5|9
1731997450000|2024-11-19 06:24:10|202176.8|202086.8|202208.6|202118.6|202213.9|202136.4|202176.8|202086.8|11
1731997460000|2024-11-19 06:24:20|202211.3|202121.3|202216.7|202126.7|202223.2|202133.2|202209.6|202119.6|10
1731997470000|2024-11-19 06:24:30|202194|202144|202200.3|202150.3|202218.7|202150.3|202189|202121|17
1731997480000|2024-11-19 06:24:40|202214|202124|202199.3|202149.3|202219.7|202158.9|202196.3|202124|11
1731997490000|2024-11-19 06:24:50|202195.1|202145.1|202198.9|202148.9|202222.5|202148.9|202188.7|202121.7|14
1731997500000|2024-11-19 06:25:00|202202.1|202152.1|202196.2|202146.2|202222|202152.1|202194.1|202128|18
1731997510000|2024-11-19 06:25:10|202193.3|202143.3|202200.9|202150.9|202231|202150.9|202193.3|202131.7|16
1731997520000|2024-11-19 06:25:20|202195.4|202145.4|202222.9|202132.9|202229.5|202155.4|202189.3|202132.9|12
1731997530000|2024-11-19 06:25:30|202224.3|202134.3|202225.3|202135.3|202225.3|202146.7|202196.7|202126.7|10
1731997540000|2024-11-19 06:25:40|202223.6|202133.6|202218.6|202128.6|202224.2|202154.5|202201.2|202121.1|12
1731997550000|2024-11-19 06:25:50|202217.2|202127.2|202199.6|202149.6|202224|202149.6|202191.5|202121.6|17
1731997560000|2024-11-19 06:26:00|202195.9|202145.9|202205.7|202155.7|202206.5|202156.5|202195.9|202145.9|7
1731997570000|2024-11-19 06:26:10|202207.2|202157.2|202225.4|202135.4|202228.6|202157.2|202207.2|202130.4|8
1731997580000|2024-11-19 06:26:20|202220.8|202130.8|202198.1|202148.1|202220.8|202153|202195.1|202125.6|8
1731997590000|2024-11-19 06:26:30|202203.1|202153.1|202223.3|202133.3|202223.3|202153.1|202199.3|202133.3|4
1731997600000|2024-11-19 06:26:40|202219.1|202129.1|202214.2|202124.2|202220.7|202130.7|202210.7|202120.7|6
1731997610000|2024-11-19 06:26:50|202220.2|202130.2|202221.7|202131.7|202225.9|202135.9|202207.6|202117.6|9
1731997620000|2024-11-19 06:27:00|202224.9|202134.9|202225|202135|202230.2|202140.2|202218.9|202128.9|10
1731997630000|2024-11-19 06:27:10|202226.5|202136.5|202228|202138|202228|202138|202222.4|202132.4|5
1731997640000|2024-11-19 06:27:20|202222.5|202132.5|202220.4|202130.4|202227.3|202137.3|202220.4|202130.4|4
1731997650000|2024-11-19 06:27:30|202223.6|202133.6|202225.8|202135.8|202225.8|202135.8|202223.6|202133.6|2
1731997660000|2024-11-19 06:27:40|202226.5|202136.5|202227.3|202137.3|202230|202140|202226.3|202136.3|4
1731997670000|2024-11-19 06:27:50|202232.3|202142.3|202227.3|202137.3|202234.5|202144.5|202227.3|202137.3|6
1731997680000|2024-11-19 06:28:00|202227.5|202137.5|202234.4|202144.4|202236|202146|202226.7|202136.7|6
1731997690000|2024-11-19 06:28:10|202234.8|202144.8|202253.7|202163.7|202271.3|202181.3|202234.8|202144.8|21
1731997700000|2024-11-19 06:28:20|202262.6|202172.6|202254.9|202164.9|202265.2|202175.2|202254.9|202164.9|21
1731997710000|2024-11-19 06:28:30|202255|202165|202260|202170|202265.3|202175.3|202255|202165|25
1731997720000|2024-11-19 06:28:40|202262.1|202172.1|202261.5|202171.5|202264.3|202174.3|202256.3|202166.3|6
1731997730000|2024-11-19 06:28:50|202262.1|202172.1|202263.8|202173.8|202263.8|202173.8|202262.1|202172.1|4
1731997740000|2024-11-19 06:29:00|202265.3|202175.3|202263.7|202173.7|202265.3|202175.3|202253.5|202163.5|7
1731997750000|2024-11-19 06:29:10|202263.2|202173.2|202261.5|202171.5|202264.6|202174.6|202254.9|202164.9|9
1731997760000|2024-11-19 06:29:20|202260.8|202170.8|202236.1|202186.1|202260.8|202193|202235.9|202163.1|16
1731997770000|2024-11-19 06:29:30|202239.4|202189.4|202226.4|202176.4|202261.8|202190|202221.9|202167.4|20
1731997780000|2024-11-19 06:29:40|202231.9|202181.9|202249.8|202159.8|202249.8|202181.9|202221.1|202149.8|13
1731997790000|2024-11-19 06:29:50|202245.8|202155.8|202245.8|202155.8|202245.8|202155.8|202245.8|202155.8|1
1731997800000|2024-11-19 06:30:00|202244.2|202154.2|202228.8|202138.8|202248.5|202158.5|202220.3|202130.3|11
1731997810000|2024-11-19 06:30:10|202230.9|202140.9|202230.9|202140.9|202230.9|202140.9|202230.9|202140.9|1
1731997820000|2024-11-19 06:30:20|202234|202144|202234|202144|202234|202144|202234|202144|1
1731997830000|2024-11-19 06:30:30|202230.3|202140.3|202220.2|202130.2|202230.3|202153.3|202199|202124.9|21
1731997840000|2024-11-19 06:30:40|202221.3|202131.3|202218.5|202128.5|202226.7|202136.7|202215.7|202125.7|32
1731997850000|2024-11-19 06:30:50|202219.6|202129.6|202220.6|202130.6|202227.1|202137.1|202216.8|202126.8|27
1731997860000|2024-11-19 06:31:00|202218.7|202128.7|202228.6|202138.6|202228.6|202155.6|202194.3|202127|20
1731997870000|2024-11-19 06:31:10|202223.2|202133.2|202223.1|202133.1|202228.8|202138.8|202216.5|202126.5|18
1731997880000|2024-11-19 06:31:20|202220.1|202130.1|202219.8|202129.8|202227.5|202137.5|202213.5|202123.5|18
1731997890000|2024-11-19 06:31:30|202225.1|202135.1|202202.4|202152.4|202225.1|202153.1|202196.8|202128.8|19
1731997900000|2024-11-19 06:31:40|202198.9|202148.9|202222.7|202132.7|202222.7|202156.7|202196.8|202127.4|9
1731997910000|2024-11-19 06:31:50|202217.4|202127.4|202225.3|202135.3|202228.6|202138.6|202216.7|202126.7|19
1731997920000|2024-11-19 06:32:00|202218.6|202128.6|202221.8|202131.8|202228.2|202138.2|202213.9|202123.9|27
1731997930000|2024-11-19 06:32:10|202225.4|202135.4|202224.4|202134.4|202226.4|202136.4|202214.8|202124.8|20
1731997940000|2024-11-19 06:32:20|202221.5|202131.5|202217|202127|202227.6|202137.6|202213.7|202123.7|30
1731997950000|2024-11-19 06:32:30|202221.8|202131.8|202216.4|202126.4|202226.5|202136.5|202215.4|202125.4|31
1731997960000|2024-11-19 06:32:40|202224.6|202134.6|202248.3|202158.3|202248.3|202158.3|202212.6|202122.6|26
1731997970000|2024-11-19 06:32:50|202247.1|202157.1|202262.9|202172.9|202265.7|202175.7|202247.1|202157.1|8
1731997980000|2024-11-19 06:33:00|202263.6|202173.6|202263.2|202173.2|202269|202179|202263.2|202173.2|3
1731997990000|2024-11-19 06:33:10|202264.3|202174.3|202264.3|202174.3|202264.3|202174.3|202264.3|202174.3|1
1731998010000|2024-11-19 06:33:30|202262.6|202172.6|202260.6|202170.6|202262.6|202172.6|202256.9|202166.9|3
1731998020000|2024-11-19 06:33:40|202259.6|202169.6|202259.6|202169.6|202259.6|202169.6|202259.6|202169.6|1
1731998030000|2024-11-19 06:33:50|202257.8|202167.8|202269|202179|202269.9|202179.9|202256|202166|14
1731998040000|2024-11-19 06:34:00|202270.3|202180.3|202270.3|202180.3|202270.3|202180.3|202270.3|202180.3|1
1731998050000|2024-11-19 06:34:10|202264.5|202174.5|202269|202179|202269|202179|202262.1|202172.1|11
1731998060000|2024-11-19 06:34:20|202263.9|202173.9|202267.3|202177.3|202269.5|202179.5|202260.5|202170.5|11
1731998070000|2024-11-19 06:34:30|202262.3|202172.3|202267.6|202177.6|202269|202179|202259.9|202169.9|9
1731998080000|2024-11-19 06:34:40|202264.2|202174.2|202262|202172|202268.6|202178.6|202262|202172|9
1731998090000|2024-11-19 06:34:50|202265.3|202175.3|202266.9|202176.9|202271.8|202181.8|202265.3|202175.3|7
1731998100000|2024-11-19 06:35:00|202262.6|202172.6|202260.2|202170.2|202271.4|202181.4|202260.2|202170.2|11
1731998110000|2024-11-19 06:35:10|202264.1|202174.1|202265.6|202175.6|202269.5|202179.5|202261.8|202171.8|12
1731998130000|2024-11-19 06:35:30|202269.7|202179.7|202260.9|202170.9|202271.4|202181.4|202260.9|202170.9|11
1731998140000|2024-11-19 06:35:40|202259.7|202169.7|202261.6|202171.6|202266.5|202176.5|202259.7|202169.7|20
1731998150000|2024-11-19 06:35:50|202265.8|202175.8|202266.5|202176.5|202269.8|202179.8|202265.8|202175.8|5
1731998160000|2024-11-19 06:36:00|202270.2|202180.2|202261|202171|202270.2|202180.2|202257.8|202167.8|12
1731998170000|2024-11-19 06:36:10|202257.2|202167.2|202240.5|202150.5|202257.2|202167.2|202232.8|202142.8|7
1731998190000|2024-11-19 06:36:30|202241.3|202151.3|202243.5|202153.5|202249.1|202159.1|202235.2|202145.2|5
1731998200000|2024-11-19 06:36:40|202243.4|202153.4|202265.8|202175.8|202269.3|202179.3|202243.4|202153.4|6
1731998210000|2024-11-19 06:36:50|202267.3|202177.3|202262.6|202172.6|202271.3|202181.3|202261.3|202171.3|23
1731998220000|2024-11-19 06:37:00|202265.8|202175.8|202268.4|202178.4|202269.5|202179.5|202262.1|202172.1|17
1731998230000|2024-11-19 06:37:10|202263.6|202173.6|202268.8|202178.8|202270.6|202180.6|202258.5|202168.5|22
1731998250000|2024-11-19 06:37:30|202265.4|202175.4|202270|202180|202270|202180|202263.3|202173.3|11
1731998260000|2024-11-19 06:37:40|202265.9|202175.9|202265|202175|202272.9|202182.9|202262.6|202172.6|26
1731998270000|2024-11-19 06:37:50|202270.2|202180.2|202265.1|202175.1|202270.2|202180.2|202265|202175|6
1731998280000|2024-11-19 06:38:00|202268.5|202178.5|202264.4|202174.4|202268.5|202178.5|202264.4|202174.4|2
1731998290000|2024-11-19 06:38:10|202268.1|202178.1|202268.9|202178.9|202273|202183|202264.5|202174.5|9
1731998310000|2024-11-19 06:38:30|202272.5|202182.5|202267.1|202177.1|202272.5|202182.5|202259.6|202169.6|3
1731998320000|2024-11-19 06:38:40|202265.2|202175.2|202264.2|202174.2|202268.4|202178.4|202262.8|202172.8|9
1731998360000|2024-11-19 06:39:20|202269.5|202179.5|202269.5|202179.5|202269.5|202179.5|202269.5|202179.5|1
1731998370000|2024-11-19 06:39:30|202260.2|202170.2|202260.2|202170.2|202260.2|202170.2|202260.2|202170.2|1
1731998380000|2024-11-19 06:39:40|202241|202151|202238.9|202148.9|202241.4|202151.4|202232.2|202142.2|8
1731998400000|2024-11-19 06:40:00|202233.8|202143.8|202232.6|202142.6|202239.4|202149.4|202232.4|202142.4|6
1731998410000|2024-11-19 06:40:10|202228.3|202138.3|202232.4|202142.4|202232.4|202142.4|202228.3|202138.3|2
1731998420000|2024-11-19 06:40:20|202230.3|202140.3|202229.4|202139.4|202231.5|202141.5|202224.6|202134.6|4
1731998430000|2024-11-19 06:40:30|202233.1|202143.1|202237.8|202147.8|202237.8|202147.8|202233.1|202143.1|2
1731998450000|2024-11-19 06:40:50|202227.4|202137.4|202232.1|202142.1|202232.1|202142.1|202222.4|202132.4|4
1731998460000|2024-11-19 06:41:00|202229|202139|202216.5|202126.5|202229|202139|202216.5|202126.5|6
1731998470000|2024-11-19 06:41:10|202217|202127|202235.4|202145.4|202239.2|202149.2|202213.5|202123.5|7
1731998480000|2024-11-19 06:41:20|202239.2|202149.2|202237.4|202147.4|202241.6|202151.6|202232.8|202142.8|6
1731998490000|2024-11-19 06:41:30|202238.6|202148.6|202237.8|202147.8|202242.8|202152.8|202237.8|202147.8|4
1731998500000|2024-11-19 06:41:40|202241.7|202151.7|202241.7|202151.7|202241.7|202151.7|202241.7|202151.7|1
1731998520000|2024-11-19 06:42:00|202237.6|202147.6|202233|202143|202237.6|202147.6|202233|202143|3
1731998530000|2024-11-19 06:42:10|202237.7|202147.7|202238.9|202148.9|202241.5|202151.5|202237.7|202147.7|4
1731998540000|2024-11-19 06:42:20|202242.9|202152.9|202234|202144|202242.9|202152.9|202234|202144|5
1731998560000|2024-11-19 06:42:40|202235.8|202145.8|202235.8|202145.8|202235.8|202145.8|202235.8|202145.8|1
1731998570000|2024-11-19 06:42:50|202239.5|202149.5|202239.5|202149.5|202239.5|202149.5|202239.5|202149.5|1
1731998590000|2024-11-19 06:43:10|202235.9|202145.9|202239.9|202149.9|202239.9|202149.9|202230|202140|8
1731998600000|2024-11-19 06:43:20|202232.8|202142.8|202242.4|202152.4|202242.4|202152.4|202232.8|202142.8|4
1731998610000|2024-11-19 06:43:30|202234.1|202144.1|202236.2|202146.2|202238|202148|202234.1|202144.1|3
1731998630000|2024-11-19 06:43:50|202238.9|202148.9|202234.8|202144.8|202238.9|202148.9|202232.7|202142.7|5
1731998640000|2024-11-19 06:44:00|202237.9|202147.9|202236.3|202146.3|202240.9|202150.9|202236.3|202146.3|3
1731998660000|2024-11-19 06:44:20|202242|202152|202219.7|202129.7|202242|202152|202219.7|202129.7|8
1731998670000|2024-11-19 06:44:30|202218.6|202128.6|202236.5|202146.5|202238.8|202148.8|202190.9|202100.9|20
1731998680000|2024-11-19 06:44:40|202234.8|202144.8|202229.1|202139.1|202234.8|202144.8|202227|202137|12
1731998690000|2024-11-19 06:44:50|202233.8|202143.8|202223.4|202133.4|202234.8|202144.8|202220.2|202130.2|14
1731998700000|2024-11-19 06:45:00|202218.9|202128.9|202227.3|202137.3|202237.2|202147.2|202218.9|202128.9|13
1731998710000|2024-11-19 06:45:10|202223.3|202133.3|202226.5|202136.5|202228.9|202138.9|202223.3|202133.3|3
1731998720000|2024-11-19 06:45:20|202229.2|202139.2|202230.8|202140.8|202231.3|202141.3|202229.2|202139.2|4
1731998730000|2024-11-19 06:45:30|202229.2|202139.2|202229.2|202139.2|202229.2|202139.2|202229.2|202139.2|1
1731998740000|2024-11-19 06:45:40|202226.6|202136.6|202221.7|202131.7|202226.6|202136.6|202221.7|202131.7|4
1731998750000|2024-11-19 06:45:50|202225.9|202135.9|202225.9|202135.9|202225.9|202135.9|202225.9|202135.9|1
1731998760000|2024-11-19 06:46:00|202229.3|202139.3|202226.1|202136.1|202229.3|202139.3|202221.9|202131.9|8
1731998770000|2024-11-19 06:46:10|202226.7|202136.7|202232|202142|202235.9|202145.9|202223.1|202133.1|13
1731998780000|2024-11-19 06:46:20|202231.5|202141.5|202230.8|202140.8|202231.7|202141.7|202227|202137|9
1731998790000|2024-11-19 06:46:30|202226.9|202136.9|202226.4|202136.4|202231.3|202141.3|202226.4|202136.4|5
1731998800000|2024-11-19 06:46:40|202227.4|202137.4|202231.2|202141.2|202231.2|202141.2|202227.4|202137.4|2
1731998810000|2024-11-19 06:46:50|202237.8|202147.8|202231.1|202141.1|202237.8|202147.8|202231.1|202141.1|7
1731998860000|2024-11-19 06:47:40|202236.5|202146.5|202236.5|202146.5|202236.5|202146.5|202236.5|202146.5|1
1731998870000|2024-11-19 06:47:50|202227.9|202137.9|202227.9|202137.9|202227.9|202137.9|202227.9|202137.9|1
1731998880000|2024-11-19 06:48:00|202225.9|202135.9|202228|202138|202228|202138|202214.9|202124.9|4
1731998890000|2024-11-19 06:48:10|202223.8|202133.8|202218.1|202128.1|202223.8|202133.8|202218.1|202128.1|3
1731998900000|2024-11-19 06:48:20|202215|202125|202214.7|202124.7|202218.6|202128.6|202214.7|202124.7|3
1731998910000|2024-11-19 06:48:30|202218.3|202128.3|202221.3|202131.3|202230.3|202140.3|202213.7|202123.7|29
1731998920000|2024-11-19 06:48:40|202220.2|202130.2|202227.3|202137.3|202228.4|202138.4|202214.4|202124.4|27
1731998930000|2024-11-19 06:48:50|202221.2|202131.2|202194.3|202104.3|202229.5|202139.5|202189.2|202099.2|26
1731998940000|2024-11-19 06:49:00|202195.6|202105.6|202192.2|202102.2|202198.4|202108.4|202192.2|202102.2|7
1731998950000|2024-11-19 06:49:10|202192|202102|202192|202102|202192|202102|202192|202102|1
1731998960000|2024-11-19 06:49:20|202192.1|202102.1|202192.1|202102.1|202192.1|202102.1|202192.1|202102.1|1
1731998970000|2024-11-19 06:49:30|202191.9|202101.9|202193.2|202103.2|202193.2|202103.2|202191.9|202101.9|2
1731998980000|2024-11-19 06:49:40|202188.7|202098.7|202187.4|202097.4|202191.7|202101.7|202183.8|202093.8|9
1731998990000|2024-11-19 06:49:50|202188.7|202098.7|202190.5|202100.5|202190.5|202100.5|202188.7|202098.7|2
1731999000000|2024-11-19 06:50:00|202180.7|202090.7|202177.6|202087.6|202184.7|202094.7|202170.2|202080.2|20
1731999010000|2024-11-19 06:50:10|202181|202091|202179.8|202089.8|202181|202091|202179.8|202089.8|3
1731999020000|2024-11-19 06:50:20|202177|202087|202179.6|202089.6|202183.9|202093.9|202175.7|202085.7|7
1731999030000|2024-11-19 06:50:30|202181.7|202091.7|202182|202092|202186.5|202096.5|202178.7|202088.7|10
1731999040000|2024-11-19 06:50:40|202186.8|202096.8|202187.1|202097.1|202187.1|202097.1|202186.8|202096.8|2
1731999070000|2024-11-19 06:51:10|202181.6|202091.6|202179.9|202089.9|202185.1|202095.1|202177.4|202087.4|7
1731999080000|2024-11-19 06:51:20|202156.5|202066.5|202154.3|202064.3|202159.7|202069.7|202154.3|202064.3|12
1731999090000|2024-11-19 06:51:30|202156.6|202066.6|202155.3|202065.3|202156.6|202066.6|202149.3|202059.3|6
1731999100000|2024-11-19 06:51:40|202155.1|202065.1|202148.7|202058.7|202155.3|202065.3|202148.7|202058.7|7
1731999130000|2024-11-19 06:52:10|202150|202060|202150|202060|202150|202060|202145|202055|3
1731999140000|2024-11-19 06:52:20|202154.5|202064.5|202150|202060|202154.5|202064.5|202150|202060|3
1731999150000|2024-11-19 06:52:30|202151.5|202061.5|202160.5|202070.5|202160.5|202070.5|202151.5|202061.5|3
1731999160000|2024-11-19 06:52:40|202159.5|202069.5|202169.4|202079.4|202169.4|202079.4|202154.3|202064.3|8
1731999170000|2024-11-19 06:52:50|202167.6|202077.6|202197.9|202107.9|202199.5|202109.5|202166|202076|12
1731999180000|2024-11-19 06:53:00|202199.5|202109.5|202203|202113|202203|202113|202199.5|202109.5|2
1731999190000|2024-11-19 06:53:10|202200.6|202110.6|202200.2|202110.2|202200.6|202110.6|202199|202109|4
1731999200000|2024-11-19 06:53:20|202194.2|202104.2|202199.4|202109.4|202199.8|202109.8|202194.2|202104.2|4
1731999210000|2024-11-19 06:53:30|202200.5|202110.5|202199.9|202109.9|202200.5|202110.5|202199.9|202109.9|2
1731999220000|2024-11-19 06:53:40|202198.7|202108.7|202196.7|202106.7|202198.7|202108.7|202196.7|202106.7|2
1731999230000|2024-11-19 06:53:50|202197.5|202107.5|202198|202108|202198|202108|202194.5|202104.5|3
1731999250000|2024-11-19 06:54:10|202197|202107|202197|202107|202197|202107|202197|202107|1
1731999270000|2024-11-19 06:54:30|202195|202105|202195|202105|202195|202105|202195|202105|1
1731999290000|2024-11-19 06:54:50|202196.5|202106.5|202196.5|202106.5|202196.5|202106.5|202196.5|202106.5|1
1731999300000|2024-11-19 06:55:00|202198|202108|202193.5|202103.5|202198|202108|202189.5|202099.5|4
1731999310000|2024-11-19 06:55:10|202195.2|202105.2|202196.7|202106.7|202196.7|202106.7|202195.2|202105.2|2
1731999320000|2024-11-19 06:55:20|202197|202107|202191|202101|202197|202107|202191|202101|3
1731999330000|2024-11-19 06:55:30|202190.4|202100.4|202196.9|202106.9|202196.9|202106.9|202187.9|202097.9|4
1731999370000|2024-11-19 06:56:10|202194.5|202104.5|202202|202112|202202|202112|202194.5|202104.5|2
1731999390000|2024-11-19 06:56:30|202202.5|202112.5|202201.8|202111.8|202202.5|202112.5|202201.8|202111.8|2
1731999400000|2024-11-19 06:56:40|202198.2|202108.2|202191|202101|202198.2|202108.2|202191|202101|2
1731999420000|2024-11-19 06:57:00|202186.5|202096.5|202196|202106|202196|202106|202186.5|202096.5|2
1731999430000|2024-11-19 06:57:10|202195.5|202105.5|202191.9|202101.9|202195.5|202105.5|202191.9|202101.9|2
1731999440000|2024-11-19 06:57:20|202195.4|202105.4|202194.7|202104.7|202195.4|202105.4|202194.7|202104.7|2
1731999460000|2024-11-19 06:57:40|202201.4|202111.4|202231.7|202141.7|202237.5|202147.5|202198.9|202108.9|21
1731999470000|2024-11-19 06:57:50|202232.6|202142.6|202239.8|202149.8|202240.7|202150.7|202231.8|202141.8|19
1731999480000|2024-11-19 06:58:00|202240.5|202150.5|202239.2|202149.2|202247|202157|202232.7|202142.7|10
1731999490000|2024-11-19 06:58:10|202239.4|202149.4|202240|202150|202240|202150|202239.4|202149.4|2
1731999510000|2024-11-19 06:58:30|202239.9|202149.9|202229.4|202139.4|202240.5|202150.5|202229.4|202139.4|7
1731999520000|2024-11-19 06:58:40|202230.2|202140.2|202232.9|202142.9|202232.9|202142.9|202230.2|202140.2|2
1731999530000|2024-11-19 06:58:50|202236|202146|202236.5|202146.5|202236.5|202146.5|202233.2|202143.2|3
1731999540000|2024-11-19 06:59:00|202233.3|202143.3|202235.4|202145.4|202235.4|202145.4|202229.9|202139.9|3
1731999550000|2024-11-19 06:59:10|202233|202143|202238|202148|202244.7|202154.7|202231.5|202141.5|13
1731999560000|2024-11-19 06:59:20|202236.7|202146.7|202237|202147|202238.5|202148.5|202233.7|202143.7|7
1731999590000|2024-11-19 06:59:50|202239.9|202149.9|202241.5|202151.5|202245.5|202155.5|202239.9|202149.9|3
1731999600000|2024-11-19 07:00:00|202245|202155|202289.9|202199.9|202295.2|202205.2|202245|202155|18
1731999610000|2024-11-19 07:00:10|202291.7|202201.7|202291.7|202201.7|202291.7|202201.7|202291.7|202201.7|1
1731999620000|2024-11-19 07:00:20|202289.4|202199.4|202289.8|202199.8|202289.8|202199.8|202283.8|202193.8|6
1731999630000|2024-11-19 07:00:30|202288.3|202198.3|202279.3|202189.3|202288.3|202198.3|202274.9|202184.9|11
1731999640000|2024-11-19 07:00:40|202278.5|202188.5|202262.7|202172.7|202285|202195|202262.7|202172.7|25
1731999650000|2024-11-19 07:00:50|202265.7|202175.7|202267.2|202177.2|202272.5|202182.5|202251.3|202161.3|34
1731999660000|2024-11-19 07:01:00|202271.8|202181.8|202262.5|202172.5|202274.5|202184.5|202262.5|202172.5|32
1731999670000|2024-11-19 07:01:10|202267|202177|202267.8|202177.8|202273.7|202183.7|202257.7|202167.7|32
1731999680000|2024-11-19 07:01:20|202270|202180|202260.4|202170.4|202271.1|202181.1|202257.3|202167.3|28
1731999690000|2024-11-19 07:01:30|202270.7|202180.7|202263.9|202173.9|202270.9|202180.9|202260.1|202170.1|31
1731999700000|2024-11-19 07:01:40|202265.5|202175.5|202262.4|202172.4|202270.2|202180.2|202257.1|202167.1|31
1731999710000|2024-11-19 07:01:50|202270.6|202180.6|202293.1|202203.1|202293.1|202203.1|202259.7|202169.7|25
1731999720000|2024-11-19 07:02:00|202294.4|202204.4|202294.3|202204.3|202301.4|202211.4|202294.3|202204.3|20
1731999730000|2024-11-19 07:02:10|202293.8|202203.8|202300.4|202210.4|202301.1|202211.1|202292.3|202202.3|17
1731999740000|2024-11-19 07:02:20|202299.4|202209.4|202298.6|202208.6|202299.9|202209.9|202296.6|202206.6|13
1731999750000|2024-11-19 07:02:30|202298.9|202208.9|202301.3|202211.3|202301.3|202211.3|202295.4|202205.4|18
1731999760000|2024-11-19 07:02:40|202298.1|202208.1|202301.4|202211.4|202301.9|202211.9|202296.4|202206.4|10
1731999770000|2024-11-19 07:02:50|202302.9|202212.9|202310.4|202220.4|202319.8|202229.8|202302.9|202212.9|36
1731999780000|2024-11-19 07:03:00|202311.7|202221.7|202338.1|202248.1|202339.2|202249.2|202311.7|202221.7|31
1731999790000|2024-11-19 07:03:10|202337.6|202247.6|202333.3|202243.3|202338.6|202248.6|202329.5|202239.5|10
1731999800000|2024-11-19 07:03:20|202334|202244|202329|202239|202338.4|202248.4|202326.4|202236.4|26
1731999810000|2024-11-19 07:03:30|202329.6|202239.6|202336.6|202246.6|202336.6|202246.6|202328.4|202238.4|27
1731999820000|2024-11-19 07:03:40|202336.2|202246.2|202335.3|202245.3|202341.2|202251.2|202335.1|202245.1|12
1731999830000|2024-11-19 07:03:50|202335.1|202245.1|202326.9|202236.9|202335.1|202245.1|202319.1|202229.1|18
1731999840000|2024-11-19 07:04:00|202323.2|202233.2|202321.7|202231.7|202338|202248|202319.1|202229.1|21
1731999850000|2024-11-19 07:04:10|202322.5|202232.5|202318.7|202228.7|202322.5|202232.5|202308.4|202218.4|24
1731999860000|2024-11-19 07:04:20|202321.9|202231.9|202323.4|202233.4|202328.7|202238.7|202316.1|202226.1|14
1731999870000|2024-11-19 07:04:30|202322.2|202232.2|202327|202237|202327|202237|202318.1|202228.1|28
1731999880000|2024-11-19 07:04:40|202333.2|202243.2|202368|202278|202371|202281|202325.9|202235.9|26
1731999890000|2024-11-19 07:04:50|202369.3|202279.3|202339.4|202249.4|202369.3|202279.3|202339.4|202249.4|25
1731999900000|2024-11-19 07:05:00|202340.9|202250.9|202343.8|202253.8|202352|202262|202337.7|202247.7|27
1731999910000|2024-11-19 07:05:10|202345.9|202255.9|202360.2|202270.2|202360.2|202270.2|202341.5|202251.5|28
1731999920000|2024-11-19 07:05:20|202360.1|202270.1|202358.6|202268.6|202360.1|202270.1|202356.1|202266.1|23
1731999930000|2024-11-19 07:05:30|202358.4|202268.4|202357.5|202267.5|202359.1|202269.1|202356.7|202266.7|13
1731999940000|2024-11-19 07:05:40|202359.1|202269.1|202356|202266|202360.5|202270.5|202356|202266|14
1731999950000|2024-11-19 07:05:50|202356.5|202266.5|202378.5|202288.5|202378.6|202288.6|202356|202266|24
1731999960000|2024-11-19 07:06:00|202376.2|202286.2|202382.1|202292.1|202384.6|202294.6|202374.7|202284.7|19
1731999970000|2024-11-19 07:06:10|202384.1|202294.1|202381.8|202291.8|202384.3|202294.3|202376|202286|25
1731999980000|2024-11-19 07:06:20|202380.8|202290.8|202385|202295|202388.5|202298.5|202378.1|202288.1|22
1731999990000|2024-11-19 07:06:30|202389.5|202299.5|202371.5|202281.5|202389.5|202299.5|202370.5|202280.5|26
1732000000000|2024-11-19 07:06:40|202378|202288|202378.8|202288.8|202378.8|202288.8|202371.5|202281.5|28
1732000010000|2024-11-19 07:06:50|202380.3|202290.3|202376.2|202286.2|202380.3|202290.3|202374.8|202284.8|11
1732000020000|2024-11-19 07:07:00|202376.6|202286.6|202384.3|202294.3|202384.3|202294.3|202376.5|202286.5|7
1732000030000|2024-11-19 07:07:10|202379.4|202289.4|202419.7|202329.7|202424.5|202334.5|202379.4|202289.4|17
1732000040000|2024-11-19 07:07:20|202413.3|202323.3|202420.5|202330.5|202422|202332|202412.9|202322.9|19
1732000050000|2024-11-19 07:07:30|202421.9|202331.9|202425.3|202335.3|202425.3|202335.3|202418.8|202328.8|13
1732000060000|2024-11-19 07:07:40|202421.9|202331.9|202421.9|202331.9|202422.5|202332.5|202421.9|202331.9|3
1732000070000|2024-11-19 07:07:50|202422.7|202332.7|202399.4|202309.4|202422.7|202332.7|202396.3|202306.3|14
1732000080000|2024-11-19 07:08:00|202398.7|202308.7|202395.2|202305.2|202406.2|202316.2|202395.1|202305.1|16
1732000090000|2024-11-19 07:08:10|202394.9|202304.9|202372.8|202282.8|202394.9|202304.9|202372.8|202282.8|16
1732000100000|2024-11-19 07:08:20|202376.1|202286.1|202375.1|202285.1|202376.9|202286.9|202374.8|202284.8|19
1732000110000|2024-11-19 07:08:30|202376.9|202286.9|202376.1|202286.1|202377|202287|202374.8|202284.8|20
1732000120000|2024-11-19 07:08:40|202376|202286|202378.9|202288.9|202388.4|202298.4|202376|202286|33
1732000130000|2024-11-19 07:08:50|202377.4|202287.4|202378.8|202288.8|202379.3|202289.3|202376.7|202286.7|18
1732000140000|2024-11-19 07:09:00|202378.6|202288.6|202378.6|202288.6|202380.1|202290.1|202376.7|202286.7|19
1732000150000|2024-11-19 07:09:10|202378.4|202288.4|202371.4|202281.4|202379.3|202289.3|202371.4|202281.4|12
1732000160000|2024-11-19 07:09:20|202374|202284|202372|202282|202375.1|202285.1|202371.2|202281.2|7
1732000170000|2024-11-19 07:09:30|202371.2|202281.2|202374.2|202284.2|202374.2|202284.2|202371.2|202281.2|2
1732000180000|2024-11-19 07:09:40|202371.8|202281.8|202378|202288|202378|202288|202371.6|202281.6|4
1732000190000|2024-11-19 07:09:50|202378.4|202288.4|202377.2|202287.2|202379.5|202289.5|202377.2|202287.2|10
1732000200000|2024-11-19 07:10:00|202377.1|202287.1|202378.4|202288.4|202378.6|202288.6|202376.8|202286.8|9
1732000210000|2024-11-19 07:10:10|202378.3|202288.3|202377.5|202287.5|202379.5|202289.5|202377.5|202287.5|5
1732000220000|2024-11-19 07:10:20|202379.5|202289.5|202381|202291|202384.5|202294.5|202376|202286|9
1732000230000|2024-11-19 07:10:30|202383.5|202293.5|202384.3|202294.3|202385.4|202295.4|202376.5|202286.5|18
1732000240000|2024-11-19 07:10:40|202384.6|202294.6|202442.2|202352.2|202449.4|202359.4|202379|202289|15
1732000250000|2024-11-19 07:10:50|202439.3|202349.3|202438.6|202348.6|202442|202352|202437.9|202347.9|29
1732000260000|2024-11-19 07:11:00|202441|202351|202431.8|202341.8|202441|202351|202428.6|202338.6|32
1732000270000|2024-11-19 07:11:10|202435.9|202345.9|202434.2|202344.2|202440.2|202350.2|202431|202341|32
1732000280000|2024-11-19 07:11:20|202435.3|202345.3|202447.8|202357.8|202449.5|202359.5|202435.3|202345.3|16
1732000290000|2024-11-19 07:11:30|202445.3|202355.3|202455.2|202365.2|202459.6|202369.6|202445.3|202355.3|14
1732000300000|2024-11-19 07:11:40|202456.9|202366.9|202455.7|202365.7|202461.4|202371.4|202454.7|202364.7|26
1732000310000|2024-11-19 07:11:50|202459.6|202369.6|202457.6|202367.6|202461.4|202371.4|202455.1|202365.1|20
1732000320000|2024-11-19 07:12:00|202462.4|202372.4|202460.5|202370.5|202462.4|202372.4|202450|202360|19
1732000330000|2024-11-19 07:12:10|202450|202360|202460|202370|202460.5|202370.5|202450|202360|22
1732000340000|2024-11-19 07:12:20|202452|202362|202462.6|202372.6|202463.5|202373.5|202450|202360|11
1732000350000|2024-11-19 07:12:30|202460.6|202370.6|202454.8|202364.8|202464.9|202374.9|202454.8|202364.8|19
1732000360000|2024-11-19 07:12:40|202451.7|202361.7|202453.7|202363.7|202462.3|202372.3|202451.7|202361.7|13
1732000370000|2024-11-19 07:12:50|202453.1|202363.1|202447.6|202357.6|202457.7|202367.7|202447.6|202357.6|7
1732000380000|2024-11-19 07:13:00|202454.9|202364.9|202458|202368|202458|202368|202447.6|202357.6|7
1732000390000|2024-11-19 07:13:10|202455|202365|202465.2|202375.2|202465.2|202375.2|202453.5|202363.5|12
1732000400000|2024-11-19 07:13:20|202461.3|202371.3|202462.2|202372.2|202464.2|202374.2|202453.6|202363.6|14
1732000410000|2024-11-19 07:13:30|202459.3|202369.3|202465.7|202375.7|202465.7|202375.7|202453.5|202363.5|17
1732000420000|2024-11-19 07:13:40|202457.7|202367.7|202456.1|202366.1|202466.7|202376.7|202454.5|202364.5|13
1732000430000|2024-11-19 07:13:50|202457.4|202367.4|202466.2|202376.2|202466.2|202376.2|202457.2|202367.2|8
1732000440000|2024-11-19 07:14:00|202456.1|202366.1|202456.1|202366.1|202462.2|202372.2|202454.9|202364.9|6
1732000450000|2024-11-19 07:14:10|202454.8|202364.8|202464.5|202374.5|202464.5|202374.5|202454.8|202364.8|3
1732000460000|2024-11-19 07:14:20|202459.5|202369.5|202460|202370|202466|202376|202459.5|202369.5|3
1732000470000|2024-11-19 07:14:30|202461.5|202371.5|202565.9|202475.9|202566.9|202493.9|202460.5|202370.5|9
1732000480000|2024-11-19 07:14:40|202570.6|202480.6|202568.8|202478.8|202570.6|202480.6|202561.5|202471.5|8
1732000490000|2024-11-19 07:14:50|202566.5|202476.5|202570.9|202480.9|202571|202481|202565.7|202475.7|6
1732000500000|2024-11-19 07:15:00|202571|202481|202481|202391|202571|202481|202481|202391|23
1732000510000|2024-11-19 07:15:10|202490.7|202400.7|202500.6|202410.6|202500.6|202410.6|202490.7|202400.7|10
1732000520000|2024-11-19 07:15:20|202500.4|202410.4|202500.6|202410.6|202501.9|202411.9|202500.4|202410.4|9
1732000540000|2024-11-19 07:15:40|202495.6|202405.6|202495.8|202405.8|202495.8|202405.8|202495.6|202405.6|2
1732000550000|2024-11-19 07:15:50|202494.6|202404.6|202488.4|202398.4|202495.6|202405.6|202470.7|202380.7|18
1732000560000|2024-11-19 07:16:00|202488.7|202398.7|202494.1|202404.1|202501|202411|202486.3|202396.3|17
1732000570000|2024-11-19 07:16:10|202494.3|202404.3|202493.9|202403.9|202494.3|202404.3|202493.9|202403.9|7
1732000580000|2024-11-19 07:16:20|202485|202395|202477.1|202387.1|202493|202403|202460.3|202370.3|11
1732000590000|2024-11-19 07:16:30|202479.3|202389.3|202477.1|202387.1|202480.3|202390.3|202476.7|202386.7|13
1732000600000|2024-11-19 07:16:40|202479.3|202389.3|202472|202382|202480.3|202390.3|202471.6|202381.6|19
1732000610000|2024-11-19 07:16:50|202473.6|202383.6|202472.3|202382.3|202475.5|202385.5|202472.3|202382.3|4
1732000620000|2024-11-19 07:17:00|202474|202384|202437.2|202347.2|202474|202384|202435.4|202345.4|23
1732000630000|2024-11-19 07:17:10|202441.7|202351.7|202423.3|202333.3|202445.8|202355.8|202419.8|202329.8|25
1732000640000|2024-11-19 07:17:20|202422.7|202332.7|202458.9|202368.9|202458.9|202368.9|202408.3|202318.3|16
1732000650000|2024-11-19 07:17:30|202446.2|202356.2|202429.1|202339.1|202446.2|202356.2|202429.1|202339.1|17
1732000660000|2024-11-19 07:17:40|202428.5|202338.5|202412.3|202322.3|202429.6|202339.6|202410.8|202320.8|21
1732000670000|2024-11-19 07:17:50|202410.8|202320.8|202412.3|202322.3|202413.3|202323.3|202410.8|202320.8|4
1732000680000|2024-11-19 07:18:00|202412|202322|202398.7|202308.7|202412|202322|202395.7|202305.7|15
1732000690000|2024-11-19 07:18:10|202394.3|202304.3|202410.9|202320.9|202421.4|202331.4|202394.3|202304.3|14
1732000700000|2024-11-19 07:18:20|202410.7|202320.7|202362.1|202272.1|202411.2|202321.2|202349.8|202259.8|23
1732000710000|2024-11-19 07:18:30|202360.4|202270.4|202363.5|202273.5|202368.7|202278.7|202353.5|202263.5|17
1732000720000|2024-11-19 07:18:40|202365.7|202275.7|202352.5|202262.5|202365.7|202275.7|202352.5|202262.5|8
1732000730000|2024-11-19 07:18:50|202355.8|202265.8|202360.2|202270.2|202371.5|202281.5|202351.3|202261.3|13
1732000740000|2024-11-19 07:19:00|202360.6|202270.6|202360.7|202270.7|202361.9|202271.9|202360.4|202270.4|10
1732000750000|2024-11-19 07:19:10|202360.4|202270.4|202361.4|202271.4|202362.3|202272.3|202360.4|202270.4|8
1732000760000|2024-11-19 07:19:20|202360.1|202270.1|202368.9|202278.9|202371.8|202281.8|202358.8|202268.8|17
1732000770000|2024-11-19 07:19:30|202368.7|202278.7|202366.1|202276.1|202375.2|202285.2|202363.4|202273.4|12
1732000780000|2024-11-19 07:19:40|202361.6|202271.6|202362.3|202272.3|202366.3|202276.3|202360.5|202270.5|7
1732000790000|2024-11-19 07:19:50|202360.5|202270.5|202369.8|202279.8|202370.7|202280.7|202353.1|202263.1|19
1732000800000|2024-11-19 07:20:00|202369.6|202279.6|202369.9|202279.9|202369.9|202279.9|202368.2|202278.2|9
1732000810000|2024-11-19 07:20:10|202369.4|202279.4|202362.3|202272.3|202369.7|202279.7|202361.1|202271.1|13
1732000820000|2024-11-19 07:20:20|202362.2|202272.2|202351.5|202261.5|202362.2|202272.2|202347.9|202257.9|20
1732000830000|2024-11-19 07:20:30|202352.5|202262.5|202351.4|202261.4|202353.3|202263.3|202347.6|202257.6|16
1732000840000|2024-11-19 07:20:40|202351.8|202261.8|202354.4|202264.4|202363|202273|202351.7|202261.7|13
1732000850000|2024-11-19 07:20:50|202351.4|202261.4|202344.7|202254.7|202351.4|202261.4|202340|202250|22
1732000860000|2024-11-19 07:21:00|202345.9|202255.9|202351.8|202261.8|202356.7|202266.7|202341.7|202251.7|20
1732000870000|2024-11-19 07:21:10|202353.8|202263.8|202346.1|202256.1|202360.8|202270.8|202343.8|202253.8|19
1732000880000|2024-11-19 07:21:20|202349.3|202259.3|202351.3|202261.3|202361.3|202271.3|202346.2|202256.2|25
1732000890000|2024-11-19 07:21:30|202344.9|202254.9|202327.7|202237.7|202351.4|202261.4|202326.3|202236.3|20
1732000900000|2024-11-19 07:21:40|202330.2|202240.2|202328.9|202238.9|202330.2|202240.2|202322.3|202232.3|14
1732000910000|2024-11-19 07:21:50|202328.5|202238.5|202328.4|202238.4|202328.9|202238.9|202327.3|202237.3|5
1732000920000|2024-11-19 07:22:00|202327.3|202237.3|202327.1|202237.1|202328.5|202238.5|202323.8|202233.8|15
1732000930000|2024-11-19 07:22:10|202326|202236|202320|202230|202329|202239|202318.9|202228.9|14
1732000940000|2024-11-19 07:22:20|202321.9|202231.9|202321.4|202231.4|202321.9|202231.9|202319.5|202229.5|12
1732000950000|2024-11-19 07:22:30|202321.2|202231.2|202288.9|202198.9|202321.2|202231.2|202284.3|202194.3|10
1732000960000|2024-11-19 07:22:40|202286.8|202196.8|202286.3|202196.3|202289.3|202199.3|202286.3|202196.3|9
1732000970000|2024-11-19 07:22:50|202287.9|202197.9|202294.8|202204.8|202296.6|202206.6|202287.9|202197.9|7
1732000980000|2024-11-19 07:23:00|202294.3|202204.3|202310.9|202220.9|202313.1|202223.1|202293.4|202203.4|24
1732000990000|2024-11-19 07:23:10|202309.6|202219.6|202308.4|202218.4|202318.6|202228.6|202300.2|202210.2|22
1732001000000|2024-11-19 07:23:20|202313.4|202223.4|202340.4|202250.4|202342.7|202252.7|202307.4|202217.4|17
1732001010000|2024-11-19 07:23:30|202343|202253|202340.9|202250.9|202343|202253|202332.7|202242.7|10
1732001020000|2024-11-19 07:23:40|202339.7|202249.7|202352.5|202262.5|202357.3|202267.3|202339.6|202249.6|22
1732001030000|2024-11-19 07:23:50|202349.6|202259.6|202350.5|202260.5|202354.7|202264.7|202347|202257|12
1732001040000|2024-11-19 07:24:00|202349.3|202259.3|202355.1|202265.1|202355.8|202265.8|202347.7|202257.7|16
1732001050000|2024-11-19 07:24:10|202358.1|202268.1|202355.1|202265.1|202358.1|202268.1|202353.1|202263.1|16
1732001060000|2024-11-19 07:24:20|202354.8|202264.8|202357.6|202267.6|202365.8|202275.8|202354.6|202264.6|26
1732001070000|2024-11-19 07:24:30|202358.1|202268.1|202355.9|202265.9|202359.5|202269.5|202355.1|202265.1|18
1732001080000|2024-11-19 07:24:40|202358.6|202268.6|202356.8|202266.8|202362.1|202272.1|202353|202263|13
1732001090000|2024-11-19 07:24:50|202357.1|202267.1|202334.2|202244.2|202359.8|202269.8|202331|202241|18
1732001100000|2024-11-19 07:25:00|202330.8|202240.8|202331.4|202241.4|202340.6|202250.6|202330.8|202240.8|20
1732001110000|2024-11-19 07:25:10|202326.7|202236.7|202325.6|202235.6|202326.7|202236.7|202317.9|202227.9|21
1732001120000|2024-11-19 07:25:20|202326.4|202236.4|202318.1|202228.1|202326.4|202236.4|202317.1|202227.1|16
1732001130000|2024-11-19 07:25:30|202316.9|202226.9|202320.7|202230.7|202321.7|202231.7|202316.7|202226.7|15
1732001140000|2024-11-19 07:25:40|202317.4|202227.4|202343.5|202253.5|202344.7|202254.7|202316.9|202226.9|17
1732001150000|2024-11-19 07:25:50|202342.8|202252.8|202344.6|202254.6|202345.9|202255.9|202341.8|202251.8|21
1732001160000|2024-11-19 07:26:00|202344.5|202254.5|202344.9|202254.9|202346|202256|202343.1|202253.1|22
1732001170000|2024-11-19 07:26:10|202345|202255|202342.9|202252.9|202345.7|202255.7|202333.4|202243.4|20
1732001180000|2024-11-19 07:26:20|202343.1|202253.1|202311.2|202221.2|202343.1|202253.1|202310.2|202220.2|23
1732001190000|2024-11-19 07:26:30|202305.3|202215.3|202314.4|202224.4|202315.4|202225.4|202305.3|202215.3|21
1732001200000|2024-11-19 07:26:40|202313.3|202223.3|202316.4|202226.4|202326|202236|202312.3|202222.3|29
1732001210000|2024-11-19 07:26:50|202323.4|202233.4|202321.9|202231.9|202324.8|202234.8|202320.5|202230.5|16
1732001220000|2024-11-19 07:27:00|202322.2|202232.2|202330.3|202240.3|202340.7|202250.7|202322.2|202232.2|16
1732001230000|2024-11-19 07:27:10|202327.8|202237.8|202320.7|202230.7|202328.1|202238.1|202316.6|202226.6|14
1732001240000|2024-11-19 07:27:20|202320.9|202230.9|202326.5|202236.5|202327.5|202237.5|202318.8|202228.8|22
1732001250000|2024-11-19 07:27:30|202326|202236|202334.4|202244.4|202334.4|202244.4|202325.5|202235.5|12
1732001260000|2024-11-19 07:27:40|202334.2|202244.2|202332.6|202242.6|202340.6|202250.6|202330.9|202240.9|13
1732001270000|2024-11-19 07:27:50|202332.3|202242.3|202327.2|202237.2|202332.6|202242.6|202323.4|202233.4|12
1732001280000|2024-11-19 07:28:00|202325.1|202235.1|202342.4|202252.4|202343.7|202253.7|202325.1|202235.1|20
1732001290000|2024-11-19 07:28:10|202342.7|202252.7|202369.5|202279.5|202371.2|202281.2|202342.7|202252.7|24
1732001300000|2024-11-19 07:28:20|202368.5|202278.5|202362.5|202272.5|202371.3|202281.3|202355.3|202265.3|16
1732001310000|2024-11-19 07:28:30|202360.4|202270.4|202365.7|202275.7|202368|202278|202358.9|202268.9|21
1732001320000|2024-11-19 07:28:40|202366.2|202276.2|202361.3|202271.3|202366.2|202276.2|202361.3|202271.3|6
1732001330000|2024-11-19 07:28:50|202361.6|202271.6|202362.6|202272.6|202362.6|202272.6|202360.8|202270.8|4
1732001340000|2024-11-19 07:29:00|202357|202267|202355.4|202265.4|202367.6|202277.6|202355.2|202265.2|12
1732001350000|2024-11-19 07:29:10|202357.3|202267.3|202357.1|202267.1|202362.8|202272.8|202357.1|202267.1|4
1732001360000|2024-11-19 07:29:20|202355.4|202265.4|202363.7|202273.7|202366.5|202276.5|202355.4|202265.4|15
1732001370000|2024-11-19 07:29:30|202364.1|202274.1|202366.7|202276.7|202370.1|202280.1|202362.2|202272.2|10
1732001380000|2024-11-19 07:29:40|202366.4|202276.4|202367.7|202277.7|202368.2|202278.2|202366.3|202276.3|10
1732001390000|2024-11-19 07:29:50|202368.4|202278.4|202367.1|202277.1|202369.8|202279.8|202366.9|202276.9|7
1732001400000|2024-11-19 07:30:00|202366.4|202276.4|202346.9|202256.9|202366.4|202276.4|202341.1|202251.1|14
1732001410000|2024-11-19 07:30:10|202346.6|202256.6|202346.9|202256.9|202348.5|202258.5|202346.6|202256.6|4
1732001420000|2024-11-19 07:30:20|202348.2|202258.2|202320.2|202230.2|202349|202259|202318.5|202228.5|10
1732001430000|2024-11-19 07:30:30|202320.7|202230.7|202319.3|202229.3|202322.9|202232.9|202317.6|202227.6|13
1732001440000|2024-11-19 07:30:40|202321.3|202231.3|202334.4|202244.4|202334.4|202244.4|202319.2|202229.2|14
1732001450000|2024-11-19 07:30:50|202333.7|202243.7|202321.2|202231.2|202335.2|202245.2|202321.2|202231.2|9
1732001460000|2024-11-19 07:31:00|202319.2|202229.2|202316.1|202226.1|202323.4|202233.4|202309.9|202219.9|34
1732001470000|2024-11-19 07:31:10|202313.6|202223.6|202315.2|202225.2|202319.8|202229.8|202309.6|202219.6|28
1732001480000|2024-11-19 07:31:20|202313.8|202223.8|202320.1|202230.1|202322.5|202232.5|202312.5|202222.5|23
1732001490000|2024-11-19 07:31:30|202318.2|202228.2|202322.4|202232.4|202325.6|202235.6|202318|202228|29
1732001500000|2024-11-19 07:31:40|202321.2|202231.2|202312.2|202222.2|202322.4|202232.4|202311.7|202221.7|24
1732001510000|2024-11-19 07:31:50|202314.8|202224.8|202257.8|202167.8|202318.5|202228.5|202255.5|202165.5|26
1732001520000|2024-11-19 07:32:00|202277.2|202187.2|202249.8|202159.8|202279.7|202189.7|202249|202159|24
1732001530000|2024-11-19 07:32:10|202249|202159|202239.7|202149.7|202251.5|202161.5|202239.7|202149.7|12
1732001540000|2024-11-19 07:32:20|202241.2|202151.2|202250.3|202160.3|202252.8|202162.8|202241.2|202151.2|19
1732001550000|2024-11-19 07:32:30|202250.1|202160.1|202252.4|202162.4|202253|202163|202249.9|202159.9|11
1732001560000|2024-11-19 07:32:40|202251.3|202161.3|202252.9|202162.9|202254.4|202164.4|202245.3|202155.3|16
1732001570000|2024-11-19 07:32:50|202251.4|202161.4|202253.2|202163.2|202253.4|202163.4|202249.9|202159.9|10
1732001580000|2024-11-19 07:33:00|202251.4|202161.4|202252.9|202162.9|202253.2|202163.2|202251.2|202161.2|13
1732001590000|2024-11-19 07:33:10|202253.3|202163.3|202254|202164|202255.8|202165.8|202251.2|202161.2|11
1732001600000|2024-11-19 07:33:20|202254.5|202164.5|202250.5|202160.5|202258.5|202168.5|202247.5|202157.5|11
1732001610000|2024-11-19 07:33:30|202250|202160|202245.6|202155.6|202255|202165|202242.9|202152.9|20
1732001620000|2024-11-19 07:33:40|202244.3|202154.3|202253.4|202163.4|202254.9|202164.9|202244.3|202154.3|11
1732001630000|2024-11-19 07:33:50|202255.1|202165.1|202254.8|202164.8|202255.3|202165.3|202251.1|202161.1|17
1732001640000|2024-11-19 07:34:00|202252.8|202162.8|202243.4|202153.4|202254.6|202164.6|202241.4|202151.4|16
1732001650000|2024-11-19 07:34:10|202242.5|202152.5|202235.4|202145.4|202245.5|202155.5|202233.9|202143.9|6
1732001660000|2024-11-19 07:34:20|202232.9|202142.9|202216.7|202126.7|202234.1|202144.1|202216.7|202126.7|23
1732001670000|2024-11-19 07:34:30|202218|202128|202221.5|202131.5|202222.1|202132.1|202209.9|202119.9|24
1732001680000|2024-11-19 07:34:40|202219.2|202129.2|202173.4|202083.4|202221.4|202131.4|202169|202079|28
1732001690000|2024-11-19 07:34:50|202172.2|202082.2|202135.6|202045.6|202173.1|202083.1|202135.4|202045.4|24
1732001700000|2024-11-19 07:35:00|202129.9|202039.9|202153.2|202063.2|202158.3|202068.3|202125.1|202035.1|28
1732001710000|2024-11-19 07:35:10|202153.9|202063.9|202152.3|202062.3|202170.2|202080.2|202150.4|202060.4|25
1732001720000|2024-11-19 07:35:20|202153.7|202063.7|202147.9|202057.9|202156.7|202066.7|202143.7|202053.7|13
1732001730000|2024-11-19 07:35:30|202151.4|202061.4|202128.8|202038.8|202153.6|202063.6|202127.5|202037.5|28
1732001740000|2024-11-19 07:35:40|202128.5|202038.5|202130.9|202040.9|202138.8|202048.8|202127.5|202037.5|28
1732001750000|2024-11-19 07:35:50|202130.5|202040.5|202135.5|202045.5|202137.7|202047.7|202128.8|202038.8|29
1732001760000|2024-11-19 07:36:00|202137.7|202047.7|202135.7|202045.7|202137.7|202047.7|202127|202037|23
1732001770000|2024-11-19 07:36:10|202128.8|202038.8|202132.7|202042.7|202140.3|202050.3|202128.8|202038.8|21
1732001780000|2024-11-19 07:36:20|202132.4|202042.4|202130.4|202040.4|202132.4|202042.4|202129.2|202039.2|12
1732001790000|2024-11-19 07:36:30|202132.3|202042.3|202129.7|202039.7|202132.6|202042.6|202129.7|202039.7|6
1732001800000|2024-11-19 07:36:40|202131.6|202041.6|202132.2|202042.2|202132.2|202042.2|202124.9|202034.9|20
1732001810000|2024-11-19 07:36:50|202131.4|202041.4|202131.5|202041.5|202132.5|202042.5|202129.1|202039.1|15
1732001820000|2024-11-19 07:37:00|202121.4|202031.4|202124.3|202034.3|202128.9|202038.9|202107.4|202017.4|17
1732001830000|2024-11-19 07:37:10|202124.1|202034.1|202115.5|202025.5|202124.5|202034.5|202115.5|202025.5|15
1732001840000|2024-11-19 07:37:20|202116.6|202026.6|202113.9|202023.9|202117.8|202027.8|202109.4|202019.4|20
1732001850000|2024-11-19 07:37:30|202114.8|202024.8|202108.1|202018.1|202117.2|202027.2|202107.7|202017.7|31
1732001860000|2024-11-19 07:37:40|202112.8|202022.8|202127.1|202037.1|202127.2|202037.2|202088.8|201998.8|20
1732001870000|2024-11-19 07:37:50|202126.8|202036.8|202125|202035|202126.8|202036.8|202114.3|202024.3|14
1732001880000|2024-11-19 07:38:00|202122.8|202032.8|202122.5|202032.5|202132.5|202042.5|202121.4|202031.4|6
1732001890000|2024-11-19 07:38:10|202121.4|202031.4|202132.9|202042.9|202132.9|202042.9|202121.4|202031.4|7
1732001900000|2024-11-19 07:38:20|202133.1|202043.1|202132.9|202042.9|202133.3|202043.3|202131.5|202041.5|11
1732001910000|2024-11-19 07:38:30|202131.8|202041.8|202156.7|202066.7|202159|202069|202131.8|202041.8|10
1732001920000|2024-11-19 07:38:40|202159|202069|202154.3|202064.3|202172.2|202082.2|202154.3|202064.3|16
1732001930000|2024-11-19 07:38:50|202159|202069|202146.6|202056.6|202163.6|202073.6|202146.6|202056.6|12
1732001940000|2024-11-19 07:39:00|202149.5|202059.5|202118.4|202028.4|202149.5|202059.5|202118.4|202028.4|15
1732001950000|2024-11-19 07:39:10|202117.9|202027.9|202113.1|202023.1|202130.4|202040.4|202113.1|202023.1|32
1732001960000|2024-11-19 07:39:20|202115.8|202025.8|202096.2|202006.2|202117.2|202027.2|202095.6|202005.6|22
1732001980000|2024-11-19 07:39:40|202088.4|201998.4|202095.4|202005.4|202095.4|202005.4|202088.4|201998.4|2
1732002010000|2024-11-19 07:40:10|202102.3|202012.3|202113.5|202023.5|202123.8|202033.8|202102.3|202012.3|8
1732002020000|2024-11-19 07:40:20|202114.2|202024.2|202116.9|202026.9|202126.7|202036.7|202112|202022|19
1732002030000|2024-11-19 07:40:30|202115.9|202025.9|202115.9|202025.9|202119.1|202029.1|202114.5|202024.5|14
1732002040000|2024-11-19 07:40:40|202117.5|202027.5|202117.2|202027.2|202123.6|202033.6|202116|202026|11
1732002050000|2024-11-19 07:40:50|202123.4|202033.4|202123|202033|202131|202041|202123|202033|12
1732002060000|2024-11-19 07:41:00|202123.2|202033.2|202114.4|202024.4|202123.2|202033.2|202112.7|202022.7|8
1732002070000|2024-11-19 07:41:10|202113.4|202023.4|202117.4|202027.4|202117.4|202027.4|202112.7|202022.7|15
1732002080000|2024-11-19 07:41:20|202119.5|202029.5|202128.8|202038.8|202130.8|202040.8|202114.1|202024.1|12
1732002090000|2024-11-19 07:41:30|202127.9|202037.9|202130.2|202040.2|202132.6|202042.6|202127.4|202037.4|14
1732002100000|2024-11-19 07:41:40|202130.4|202040.4|202172.8|202082.8|202177.6|202087.6|202128.9|202038.9|18
1732002110000|2024-11-19 07:41:50|202173.7|202083.7|202167.7|202077.7|202174.3|202084.3|202165|202075|10
1732002120000|2024-11-19 07:42:00|202167.4|202077.4|202169.5|202079.5|202170|202080|202167.4|202077.4|19
1732002130000|2024-11-19 07:42:10|202168.4|202078.4|202162.3|202072.3|202168.4|202078.4|202161.1|202071.1|13
1732002140000|2024-11-19 07:42:20|202161.1|202071.1|202166.6|202076.6|202167.5|202077.5|202161.1|202071.1|9
1732002150000|2024-11-19 07:42:30|202166.5|202076.5|202166.4|202076.4|202167.5|202077.5|202159|202069|19
1732002160000|2024-11-19 07:42:40|202167.5|202077.5|202243.6|202153.6|202249.8|202159.8|202167.5|202077.5|22
1732002170000|2024-11-19 07:42:50|202249.6|202159.6|202235.6|202145.6|202251.1|202161.1|202233.3|202143.3|8
1732002180000|2024-11-19 07:43:00|202240.8|202150.8|202247.4|202157.4|202249.1|202159.1|202240.8|202150.8|21
1732002190000|2024-11-19 07:43:10|202246.7|202156.7|202239.5|202149.5|202247.4|202157.4|202237.9|202147.9|5
1732002200000|2024-11-19 07:43:20|202240|202150|202240.9|202150.9|202245.8|202155.8|202239.5|202149.5|13
1732002210000|2024-11-19 07:43:30|202244.6|202154.6|202237.9|202147.9|202244.6|202154.6|202237.7|202147.7|9
1732002220000|2024-11-19 07:43:40|202231.3|202141.3|202200.9|202110.9|202231.3|202141.3|202193.5|202103.5|13
1732002230000|2024-11-19 07:43:50|202199.9|202109.9|202193.8|202103.8|202201.4|202111.4|202193.8|202103.8|12
1732002240000|2024-11-19 07:44:00|202196.2|202106.2|202193.2|202103.2|202196.2|202106.2|202193.2|202103.2|4
1732002250000|2024-11-19 07:44:10|202192.7|202102.7|202198.9|202108.9|202198.9|202108.9|202192.7|202102.7|6
1732002260000|2024-11-19 07:44:20|202195.4|202105.4|202203|202113|202204.5|202114.5|202195.4|202105.4|8
1732002270000|2024-11-19 07:44:30|202193|202103|202194|202104|202203.5|202113.5|202190.5|202100.5|12
1732002280000|2024-11-19 07:44:40|202190|202100|202189|202099|202200|202110|202189|202099|5
1732002290000|2024-11-19 07:44:50|202190|202100|202191.8|202101.8|202195.4|202105.4|202189|202099|10
1732002300000|2024-11-19 07:45:00|202194.3|202104.3|202196.7|202106.7|202197.1|202107.1|202192.1|202102.1|19
1732002310000|2024-11-19 07:45:10|202195.4|202105.4|202190|202100|202198|202108|202184.6|202094.6|18
1732002320000|2024-11-19 07:45:20|202189.2|202099.2|202187.7|202097.7|202190.3|202100.3|202187.2|202097.2|17
1732002330000|2024-11-19 07:45:30|202194.2|202104.2|202189|202099|202194.2|202104.2|202187|202097|16
1732002340000|2024-11-19 07:45:40|202188.5|202098.5|202186.5|202096.5|202188.7|202098.7|202182|202092|10
1732002350000|2024-11-19 07:45:50|202190.5|202100.5|202185.5|202095.5|202190.5|202100.5|202185.5|202095.5|8
1732002360000|2024-11-19 07:46:00|202189|202099|202203.3|202113.3|202203.3|202113.3|202185.5|202095.5|12
1732002370000|2024-11-19 07:46:10|202200.5|202110.5|202199.8|202109.8|202200.5|202110.5|202199.8|202109.8|2
1732002380000|2024-11-19 07:46:20|202194.1|202104.1|202196.8|202106.8|202196.8|202106.8|202194.1|202104.1|2
1732002390000|2024-11-19 07:46:30|202198.6|202108.6|202201.5|202111.5|202201.5|202111.5|202195.1|202105.1|12
1732002400000|2024-11-19 07:46:40|202197|202107|202199.5|202109.5|202207|202117|202194|202104|13
1732002410000|2024-11-19 07:46:50|202205|202115|202201.2|202111.2|202207|202117|202198.8|202108.8|13
1732002420000|2024-11-19 07:47:00|202199.3|202109.3|202200.1|202110.1|202201.4|202111.4|202195.2|202105.2|12
1732002430000|2024-11-19 07:47:10|202200.8|202110.8|202199.5|202109.5|202203.9|202113.9|202199.3|202109.3|13
1732002440000|2024-11-19 07:47:20|202198.3|202108.3|202191|202101|202199.6|202109.6|202191|202101|8
1732002450000|2024-11-19 07:47:30|202198|202108|202195.5|202105.5|202203|202113|202192|202102|7
1732002460000|2024-11-19 07:47:40|202192|202102|202192|202102|202204|202114|202190.5|202100.5|10
1732002470000|2024-11-19 07:47:50|202196.6|202106.6|202198|202108|202201|202111|202188.9|202098.9|19
1732002480000|2024-11-19 07:48:00|202199.5|202109.5|202196.3|202106.3|202200|202110|202196.3|202106.3|13
1732002490000|2024-11-19 07:48:10|202198|202108|202189.6|202099.6|202200.3|202110.3|202189.6|202099.6|18
1732002500000|2024-11-19 07:48:20|202187.4|202097.4|202204.3|202114.3|202204.3|202114.3|202187.4|202097.4|11
1732002510000|2024-11-19 07:48:30|202208.2|202118.2|202208.6|202118.6|202209.7|202119.7|202208|202118|6
1732002520000|2024-11-19 07:48:40|202208.4|202118.4|202208|202118|202209.1|202119.1|202207.8|202117.8|9
1732002530000|2024-11-19 07:48:50|202207.9|202117.9|202208.1|202118.1|202208.1|202118.1|202204.8|202114.8|4
1732002540000|2024-11-19 07:49:00|202205.5|202115.5|202205.5|202115.5|202207.5|202117.5|202198.5|202108.5|12
1732002550000|2024-11-19 07:49:10|202203.2|202113.2|202203.8|202113.8|202203.8|202113.8|202202.7|202112.7|5
1732002560000|2024-11-19 07:49:20|202207.4|202117.4|202203.5|202113.5|202209.1|202119.1|202203.5|202113.5|10
1732002570000|2024-11-19 07:49:30|202203.7|202113.7|202201.9|202111.9|202209.6|202119.6|202201.7|202111.7|12
1732002580000|2024-11-19 07:49:40|202201.6|202111.6|202210.3|202120.3|202218.3|202128.3|202201.6|202111.6|16
1732002590000|2024-11-19 07:49:50|202211.4|202121.4|202209.2|202119.2|202218.3|202128.3|202209.2|202119.2|25
1732002600000|2024-11-19 07:50:00|202211.1|202121.1|202240.6|202150.6|202256.9|202166.9|202211.1|202121.1|13
1732002610000|2024-11-19 07:50:10|202244.5|202154.5|202240.4|202150.4|202247.7|202157.7|202240.4|202150.4|9
1732002620000|2024-11-19 07:50:20|202244.5|202154.5|202238.6|202148.6|202244.5|202154.5|202236.5|202146.5|11
1732002630000|2024-11-19 07:50:30|202239.9|202149.9|202230|202140|202241.4|202151.4|202219|202129|22
1732002640000|2024-11-19 07:50:40|202243.5|202153.5|202218.8|202128.8|202245.4|202155.4|202214.5|202124.5|13
1732002650000|2024-11-19 07:50:50|202218.3|202128.3|202150.2|202060.2|202243.6|202153.6|202148.3|202058.3|26
1732002660000|2024-11-19 07:51:00|202152.4|202062.4|202142.2|202052.2|202152.4|202062.4|202140.9|202050.9|21
1732002670000|2024-11-19 07:51:10|202144.2|202054.2|202146.4|202056.4|202151.9|202061.9|202141.9|202051.9|19
1732002680000|2024-11-19 07:51:20|202144.1|202054.1|202143.8|202053.8|202150.5|202060.5|202139.9|202049.9|21
1732002690000|2024-11-19 07:51:30|202147.9|202057.9|202094.5|202004.5|202149.6|202059.6|202092.5|202002.5|17
1732002710000|2024-11-19 07:51:50|202094.2|202004.2|202093.9|202003.9|202094.2|202004.2|202093.9|202003.9|7
1732002720000|2024-11-19 07:52:00|202094.2|202004.2|202091|202001|202094.2|202004.2|202088.5|201998.5|7
1732002730000|2024-11-19 07:52:10|202090|202000|202093.1|202003.1|202093.1|202003.1|202090|202000|2
1732002740000|2024-11-19 07:52:20|202090.4|202000.4|202092.9|202002.9|202092.9|202002.9|202090.4|202000.4|2
1732002750000|2024-11-19 07:52:30|202090.4|202000.4|202090|202000|202090.4|202000.4|202089.2|201999.2|3
1732002760000|2024-11-19 07:52:40|202088.5|201998.5|202094.5|202004.5|202094.5|202004.5|202088.5|201998.5|5
1732002770000|2024-11-19 07:52:50|202094.4|202004.4|202092|202002|202094.4|202004.4|202092|202002|3
1732002780000|2024-11-19 07:53:00|202093.3|202003.3|202092.5|202002.5|202093.3|202003.3|202092.5|202002.5|2
1732002790000|2024-11-19 07:53:10|202094.2|202004.2|202103.9|202013.9|202110.7|202020.7|202094.2|202004.2|13
1732002800000|2024-11-19 07:53:20|202104.1|202014.1|202103.8|202013.8|202104.6|202014.6|202102.7|202012.7|18
1732002810000|2024-11-19 07:53:30|202104.6|202014.6|202102.5|202012.5|202104.9|202014.9|202102.5|202012.5|12
1732002820000|2024-11-19 07:53:40|202097.7|202007.7|202107.2|202017.2|202109.2|202019.2|202097.7|202007.7|12
1732002830000|2024-11-19 07:53:50|202107.8|202017.8|202107.8|202017.8|202107.8|202017.8|202107.2|202017.2|9
1732002840000|2024-11-19 07:54:00|202110.3|202020.3|202107.2|202017.2|202110.3|202020.3|202107.2|202017.2|7
1732002850000|2024-11-19 07:54:10|202100.1|202010.1|202101.5|202011.5|202103.6|202013.6|202100.1|202010.1|15
1732002860000|2024-11-19 07:54:20|202102.7|202012.7|202102.1|202012.1|202102.7|202012.7|202100.1|202010.1|10
1732002870000|2024-11-19 07:54:30|202100.1|202010.1|202107.5|202017.5|202107.8|202017.8|202100.1|202010.1|11
1732002880000|2024-11-19 07:54:40|202108.8|202018.8|202107.5|202017.5|202108.8|202018.8|202107.5|202017.5|2
1732002890000|2024-11-19 07:54:50|202109.4|202019.4|202121|202031|202121|202031|202109.4|202019.4|5
1732002900000|2024-11-19 07:55:00|202119.3|202029.3|202120.7|202030.7|202120.9|202030.9|202119.3|202029.3|12
1732002910000|2024-11-19 07:55:10|202120.9|202030.9|202134.4|202044.4|202134.9|202044.9|202120.4|202030.4|19
1732002920000|2024-11-19 07:55:20|202134.2|202044.2|202131.8|202041.8|202134.4|202044.4|202131.8|202041.8|19
1732002930000|2024-11-19 07:55:30|202132.1|202042.1|202139.1|202049.1|202139.4|202049.4|202131.6|202041.6|14
1732002940000|2024-11-19 07:55:40|202139.4|202049.4|202157.1|202067.1|202160.6|202070.6|202139.4|202049.4|6
1732002950000|2024-11-19 07:55:50|202156.4|202066.4|202169.7|202079.7|202171.2|202081.2|202156.4|202066.4|15
1732002960000|2024-11-19 07:56:00|202170.5|202080.5|202196.2|202106.2|202208.2|202118.2|202169.8|202079.8|17
1732002970000|2024-11-19 07:56:10|202195.2|202105.2|202187.5|202097.5|202196.2|202106.2|202185.8|202095.8|17
1732002980000|2024-11-19 07:56:20|202188.3|202098.3|202173.9|202083.9|202188.3|202098.3|202171.3|202081.3|24
1732002990000|2024-11-19 07:56:30|202174|202084|202193.9|202103.9|202201.9|202111.9|202171.7|202081.7|26
1732003000000|2024-11-19 07:56:40|202196|202106|202213.5|202123.5|202213.5|202123.5|202193.5|202103.5|16
1732003010000|2024-11-19 07:56:50|202211.1|202121.1|202197.7|202107.7|202214|202124|202196|202106|28
1732003020000|2024-11-19 07:57:00|202196|202106|202194.3|202104.3|202199.1|202109.1|202191.9|202101.9|14
1732003030000|2024-11-19 07:57:10|202196.2|202106.2|202208.8|202118.8|202220.4|202130.4|202196.2|202106.2|16
1732003040000|2024-11-19 07:57:20|202210.1|202120.1|202208.1|202118.1|202210.9|202120.9|202208.1|202118.1|7
1732003050000|2024-11-19 07:57:30|202209.5|202119.5|202209.4|202119.4|202209.5|202119.5|202209.1|202119.1|3
1732003060000|2024-11-19 07:57:40|202233.7|202143.7|202233.3|202143.3|202240|202150|202230.7|202140.7|15
1732003070000|2024-11-19 07:57:50|202229.8|202139.8|202212.8|202122.8|202229.8|202139.8|202210.2|202120.2|22
1732003080000|2024-11-19 07:58:00|202207.6|202117.6|202212.2|202122.2|202212.5|202122.5|202207.6|202117.6|21
1732003090000|2024-11-19 07:58:10|202211.1|202121.1|202210.9|202120.9|202214.1|202124.1|202210.4|202120.4|15
1732003100000|2024-11-19 07:58:20|202211.9|202121.9|202200.7|202110.7|202213.3|202123.3|202199.3|202109.3|20
1732003110000|2024-11-19 07:58:30|202202.2|202112.2|202210.9|202120.9|202210.9|202120.9|202193.9|202103.9|28
1732003120000|2024-11-19 07:58:40|202210.2|202120.2|202215.5|202125.5|202219.1|202129.1|202208.8|202118.8|20
1732003130000|2024-11-19 07:58:50|202207.6|202117.6|202209.5|202119.5|202211.1|202121.1|202207.6|202117.6|12
1732003140000|2024-11-19 07:59:00|202209.7|202119.7|202214.2|202124.2|202223.5|202133.5|202209.7|202119.7|19
1732003150000|2024-11-19 07:59:10|202214.4|202124.4|202221.5|202131.5|202222|202132|202210.9|202120.9|25
1732003160000|2024-11-19 07:59:20|202219.3|202129.3|202207.3|202117.3|202220.9|202130.9|202198.7|202108.7|33
1732003170000|2024-11-19 07:59:30|202202.2|202112.2|202210.6|202120.6|202213.1|202123.1|202202.2|202112.2|26
1732003180000|2024-11-19 07:59:40|202211.2|202121.2|202213.3|202123.3|202215.4|202125.4|202206.8|202116.8|19
1732003190000|2024-11-19 07:59:50|202213.2|202123.2|202209.5|202119.5|202213.2|202123.2|202200.4|202110.4|31
1732003200000|2024-11-19 08:00:00|202210.9|202120.9|202232.5|202142.5|202249|202159|202209.7|202119.7|30
1732003210000|2024-11-19 08:00:10|202230.8|202140.8|202207.3|202117.3|202233|202143|202203.8|202113.8|31
1732003220000|2024-11-19 08:00:20|202207.1|202117.1|202205.3|202115.3|202207.9|202117.9|202203.7|202113.7|21
1732003230000|2024-11-19 08:00:30|202189.4|202099.4|202184.8|202094.8|202196.3|202106.3|202174.6|202084.6|31
1732003240000|2024-11-19 08:00:40|202185.5|202095.5|202173.1|202083.1|202188|202098|202169.3|202079.3|11
1732003250000|2024-11-19 08:00:50|202171.8|202081.8|202147.2|202057.2|202171.8|202081.8|202144.5|202054.5|19
1732003260000|2024-11-19 08:01:00|202144.1|202054.1|202127.1|202037.1|202167.6|202077.6|202127.1|202037.1|29
1732003270000|2024-11-19 08:01:10|202126.9|202036.9|202127.4|202037.4|202130.6|202040.6|202113.9|202023.9|17
1732003280000|2024-11-19 08:01:20|202129.2|202039.2|202138.5|202048.5|202138.5|202048.5|202113.9|202023.9|23
1732003290000|2024-11-19 08:01:30|202136.5|202046.5|202129.9|202039.9|202137.9|202047.9|202128.2|202038.2|16
1732003300000|2024-11-19 08:01:40|202129.6|202039.6|202127|202037|202133.5|202043.5|202127|202037|6
1732003310000|2024-11-19 08:01:50|202127.4|202037.4|202112.7|202022.7|202129.9|202039.9|202105.4|202015.4|35
1732003320000|2024-11-19 08:02:00|202109.8|202019.8|202110.7|202020.7|202123.7|202033.7|202108.7|202018.7|34
1732003330000|2024-11-19 08:02:10|202109.2|202019.2|202122.1|202032.1|202122.1|202032.1|202105|202015|38
1732003340000|2024-11-19 08:02:20|202117.3|202027.3|202119.8|202029.8|202121.4|202031.4|202110.3|202020.3|37
1732003350000|2024-11-19 08:02:30|202121|202031|202114.4|202024.4|202122.6|202032.6|202109.2|202019.2|36
1732003360000|2024-11-19 08:02:40|202111.2|202021.2|202121.3|202031.3|202122.2|202032.2|202101.2|202011.2|34
1732003370000|2024-11-19 08:02:50|202122.5|202032.5|202132.1|202042.1|202133.1|202043.1|202113.1|202023.1|36
1732003380000|2024-11-19 08:03:00|202136.7|202046.7|202136.9|202046.9|202139.6|202049.6|202128.6|202038.6|35
1732003390000|2024-11-19 08:03:10|202135.5|202045.5|202132.4|202042.4|202139.3|202049.3|202132|202042|33
1732003400000|2024-11-19 08:03:20|202138.7|202048.7|202132.5|202042.5|202140.5|202050.5|202128.6|202038.6|39
1732003410000|2024-11-19 08:03:30|202143.2|202053.2|202158.3|202068.3|202168.6|202081.5|202131.5|202047.6|18
1732003420000|2024-11-19 08:03:40|202157.3|202067.3|202154.2|202064.2|202165.8|202075.8|202151.4|202061.4|33
1732003430000|2024-11-19 08:03:50|202158.4|202068.4|202155.4|202065.4|202163.5|202073.5|202152|202062|27
1732003440000|2024-11-19 08:04:00|202155.5|202065.5|202159.4|202069.4|202160|202070|202150.7|202060.7|29
1732003450000|2024-11-19 08:04:10|202157|202067|202159.2|202069.2|202160.7|202070.7|202150.9|202060.9|24
1732003460000|2024-11-19 08:04:20|202152.5|202062.5|202162.6|202072.6|202163.6|202073.6|202152.5|202062.5|16
1732003470000|2024-11-19 08:04:30|202159.6|202069.6|202152.3|202062.3|202162.9|202072.9|202148.5|202058.5|25
1732003480000|2024-11-19 08:04:40|202162.3|202072.3|202165|202075|202166.8|202076.8|202150.4|202060.4|31
1732003490000|2024-11-19 08:04:50|202152.5|202062.5|202159.5|202069.5|202166.4|202076.4|202152.5|202062.5|24
1732003500000|2024-11-19 08:05:00|202161.3|202071.3|202167.5|202077.5|202167.5|202077.5|202160.7|202070.7|27
1732003510000|2024-11-19 08:05:10|202158.7|202068.7|202168|202078|202170.8|202080.8|202158.7|202068.7|31
1732003520000|2024-11-19 08:05:20|202163.8|202073.8|202163.8|202073.8|202167.7|202077.7|202162.4|202072.4|25
1732003530000|2024-11-19 08:05:30|202163.2|202073.2|202156.2|202066.2|202169|202079|202156.2|202066.2|32
1732003540000|2024-11-19 08:05:40|202160|202070|202160.1|202070.1|202168|202078|202149.4|202059.4|29
1732003550000|2024-11-19 08:05:50|202154.7|202064.7|202151|202061|202158.2|202068.2|202151|202061|16
1732003560000|2024-11-19 08:06:00|202154|202064|202156.8|202066.8|202156.8|202066.8|202151|202061|6
1732003570000|2024-11-19 08:06:10|202157.3|202067.3|202157|202067|202168.7|202078.7|202156|202066|16
1732003580000|2024-11-19 08:06:20|202157.4|202067.4|202113.5|202023.5|202159.2|202069.2|202098|202017.7|27
1732003590000|2024-11-19 08:06:30|202113|202023|202115.4|202025.4|202120.5|202030.5|202106.5|202016.5|31
1732003600000|2024-11-19 08:06:40|202118.9|202028.9|202124.2|202034.2|202126|202036|202115.2|202025.2|36
1732003610000|2024-11-19 08:06:50|202123.5|202033.5|202121.5|202031.5|202124.4|202034.4|202116.2|202026.2|30
1732003620000|2024-11-19 08:07:00|202121.9|202031.9|202121.8|202031.8|202124.4|202034.4|202114.4|202024.4|36
1732003630000|2024-11-19 08:07:10|202121.4|202031.4|202121|202031|202125.2|202035.2|202117.5|202027.5|22
1732003640000|2024-11-19 08:07:20|202117.9|202027.9|202124.4|202034.4|202126.9|202036.9|202114.9|202024.9|35
1732003650000|2024-11-19 08:07:30|202120.5|202030.5|202121.9|202031.9|202126|202036|202115.2|202025.2|32
1732003660000|2024-11-19 08:07:40|202115.9|202025.9|202121|202031|202127.2|202037.2|202115.9|202025.9|38
1732003670000|2024-11-19 08:07:50|202123|202033|202121|202031|202126|202036|202117.5|202027.5|28
1732003680000|2024-11-19 08:08:00|202124.4|202034.4|202118|202028|202124.9|202034.9|202116.1|202026.1|27
1732003690000|2024-11-19 08:08:10|202117.5|202027.5|202115|202025|202120.2|202030.2|202114.4|202024.4|27
1732003700000|2024-11-19 08:08:20|202117.7|202027.7|202121|202031|202124.9|202034.9|202106|202016|28
1732003710000|2024-11-19 08:08:30|202124|202034|202117|202027|202124.9|202034.9|202113.5|202023.5|37
1732003720000|2024-11-19 08:08:40|202124.4|202034.4|202121|202031|202127.7|202037.7|202116|202026|37
1732003730000|2024-11-19 08:08:50|202120.5|202030.5|202118|202028|202128.4|202038.4|202116.5|202026.5|29
1732003740000|2024-11-19 08:09:00|202124.4|202034.4|202124.9|202034.9|202128.7|202038.7|202117.7|202027.7|32
1732003750000|2024-11-19 08:09:10|202124.1|202034.1|202119.5|202029.5|202126|202036|202115.2|202025.2|38
1732003760000|2024-11-19 08:09:20|202122.5|202032.5|202121|202031|202128|202038|202120|202030|36
1732003770000|2024-11-19 08:09:30|202120.5|202030.5|202117.4|202027.4|202128.7|202038.7|202116|202026|36
1732003780000|2024-11-19 08:09:40|202118.5|202028.5|202094.3|202044.3|202128|202045|202094.3|202026.9|31
1732003790000|2024-11-19 08:09:50|202097.6|202047.6|202102.3|202052.3|202106.3|202056.3|202096.4|202046.4|32
1732003800000|2024-11-19 08:10:00|202087.8|202037.8|202121.5|202031.5|202145.7|202062.1|202086.6|202030.2|31
1732003810000|2024-11-19 08:10:10|202121.3|202031.3|202090.3|202040.3|202121.3|202047.1|202084.8|202012.5|37
1732003820000|2024-11-19 08:10:20|202094|202044|202113.9|202023.9|202116.6|202050.8|202086.2|202023.9|31
1732003830000|2024-11-19 08:10:30|202119.3|202029.3|202087.2|202037.2|202119.3|202046.3|202084|202014.5|40
1732003840000|2024-11-19 08:10:40|202086.4|202036.4|202112.3|202022.3|202120.7|202052.8|202086.4|202016.9|32
1732003850000|2024-11-19 08:10:50|202114.1|202024.1|202079.8|202029.8|202121.6|202052.3|202068.8|202005.5|32
1732003860000|2024-11-19 08:11:00|202078.7|202028.7|202077.6|202027.6|202099.9|202034|202069.4|202005.5|30
1732003870000|2024-11-19 08:11:10|202077.5|202027.5|202064.3|202014.3|202101.5|202031.5|202062.2|202007.4|32
1732003880000|2024-11-19 08:11:20|202066|202016|202072|202022|202072|202022|202059.3|202009.3|26
1732003890000|2024-11-19 08:11:30|202071.4|202021.4|202074.1|202024.1|202074.1|202024.1|202068.1|202018.1|36
1732003900000|2024-11-19 08:11:40|202073.6|202023.6|202091.7|202001.7|202094|202023.6|202073.6|201997.7|34
1732003910000|2024-11-19 08:11:50|202092.4|202002.4|202089|201999|202092.4|202002.4|202087|201997|30
1732003920000|2024-11-19 08:12:00|202090|202000|202116.4|202026.4|202116.4|202026.4|202086.9|201996.9|33
1732003930000|2024-11-19 08:12:10|202115.9|202025.9|202061.7|201971.7|202123|202033|202048.2|201971.7|19
1732003940000|2024-11-19 08:12:20|202050.3|202000.3|202074.7|201984.7|202074.7|202000.3|202050.3|201973.9|7
1732003950000|2024-11-19 08:12:30|202072|201982|202072.8|201982.8|202074.1|201984.1|202066.5|201976.5|9
1732003960000|2024-11-19 08:12:40|202070|201980|202073.5|201983.5|202073.5|201983.5|202070|201980|3
1732003970000|2024-11-19 08:12:50|202068.6|201978.6|202070|201980|202070|201980|202064.4|201974.4|6
1732003980000|2024-11-19 08:13:00|202071.1|201981.1|202066.4|201976.4|202072.1|201982.1|202066.4|201976.4|4
1732003990000|2024-11-19 08:13:10|202064.1|201974.1|202072.6|201982.6|202072.6|201982.6|202064.1|201974.1|7
1732004000000|2024-11-19 08:13:20|202069.2|201979.2|202063.2|201973.2|202069.2|201979.2|202063.2|201973.2|4
1732004010000|2024-11-19 08:13:30|202063.7|201973.7|202064.7|201974.7|202071.7|201981.7|202063.2|201973.2|15
1732004020000|2024-11-19 08:13:40|202064.4|201974.4|202067.7|201977.7|202068|201978|202062.8|201972.8|6
1732004030000|2024-11-19 08:13:50|202064.9|201974.9|202044.4|201994.4|202069.8|201997.4|202042.7|201974.9|11
1732004040000|2024-11-19 08:14:00|202044|201994|202046.7|201996.7|202046.7|201996.7|202044|201994|3
1732004050000|2024-11-19 08:14:10|202049.9|201999.9|202082.5|201992.5|202082.5|202013.9|202049.9|201985.7|12
1732004060000|2024-11-19 08:14:20|202084.6|201994.6|202093|202043|202112.3|202055.2|202084.6|201994.6|32
1732004070000|2024-11-19 08:14:30|202093.2|202043.2|202117.7|202067.7|202122.6|202072.6|202093.2|202043.2|32
1732004080000|2024-11-19 08:14:40|202114.1|202064.1|202112|202062|202114.9|202064.9|202107.8|202057.8|22
1732004090000|2024-11-19 08:14:50|202111.9|202061.9|202093.9|202043.9|202112.2|202062.2|202091|202041|30
1732004100000|2024-11-19 08:15:00|202097.5|202047.5|202094.3|202044.3|202105.7|202055.7|202088.5|202038.5|26
1732004110000|2024-11-19 08:15:10|202095.6|202045.6|202098.6|202048.6|202099.1|202049.1|202089|202039|33
1732004120000|2024-11-19 08:15:20|202096.2|202046.2|202095.3|202045.3|202099|202049|202091.5|202041.5|36
1732004130000|2024-11-19 08:15:30|202095|202045|202098.1|202048.1|202098.6|202048.6|202090.8|202040.8|32
1732004140000|2024-11-19 08:15:40|202098.8|202048.8|202052.3|202002.3|202098.9|202048.9|202049.7|201999.7|36
1732004150000|2024-11-19 08:15:50|202054.1|202004.1|202055.1|202005.1|202057|202007|202049.8|201999.8|34
1732004160000|2024-11-19 08:16:00|202054.8|202004.8|202052.4|202002.4|202057.5|202007.5|202048.3|201998.3|32
1732004170000|2024-11-19 08:16:10|202058.6|202008.6|202063.5|202013.5|202063.5|202013.5|202039.6|201989.6|34
1732004180000|2024-11-19 08:16:20|202063.4|202013.4|202069.5|202019.5|202071.6|202021.6|202063.4|202013.4|30
1732004190000|2024-11-19 08:16:30|202069.7|202019.7|202092.5|202042.5|202092.5|202042.5|202067.9|202017.9|33
1732004200000|2024-11-19 08:16:40|202092|202042|202069.9|202019.9|202110.4|202042|202067|202013.8|33
1732004210000|2024-11-19 08:16:50|202073.3|202023.3|202073.8|202023.8|202074.6|202024.6|202063.6|202013.6|24
1732004220000|2024-11-19 08:17:00|202073.6|202023.6|202078.8|202028.8|202078.9|202028.9|202068.6|202018.6|26
1732004230000|2024-11-19 08:17:10|202078.9|202028.9|202078.7|202028.7|202079.1|202029.1|202076.3|202026.3|31
1732004240000|2024-11-19 08:17:20|202077.1|202027.1|202100.9|202010.9|202100.9|202033.5|202076.7|202010.9|26
1732004250000|2024-11-19 08:17:30|202099.9|202009.9|202095.7|202005.7|202103|202013|202095.7|202005.7|36
1732004260000|2024-11-19 08:17:40|202097|202007|202088.7|201998.7|202097.7|202007.7|202085.4|201995.4|33
1732004270000|2024-11-19 08:17:50|202089.7|201999.7|202090.3|202000.3|202092|202002|202087|201997|27
1732004280000|2024-11-19 08:18:00|202090|202000|202018.5|201968.5|202095|202005|202018.5|201968.5|28
1732004290000|2024-11-19 08:18:10|202038.2|201988.2|202040.5|201990.5|202043.4|201993.4|202038.2|201988.2|23
1732004300000|2024-11-19 08:18:20|202043|201993|202039.3|201989.3|202047.7|201997.7|202031|201981|20
1732004310000|2024-11-19 08:18:30|202034.7|201984.7|202048|201998|202048|201998|202034.3|201984.3|18
1732004320000|2024-11-19 08:18:40|202045|201995|202048.5|201998.5|202048.6|201998.6|202045|201995|11
1732004330000|2024-11-19 08:18:50|202048.3|201998.3|202048.5|201998.5|202049|201999|202039.4|201989.4|10
1732004340000|2024-11-19 08:19:00|202048|201998|202053.8|202003.8|202057|202007|202048|201998|4
1732004350000|2024-11-19 08:19:10|202061.2|202011.2|202060.5|202010.5|202064.5|202014.5|202058|202008|19
1732004360000|2024-11-19 08:19:20|202060.9|202010.9|202061.7|202011.7|202062.7|202012.7|202059.9|202009.9|24
1732004370000|2024-11-19 08:19:30|202058.2|202008.2|202044.6|201994.6|202060.2|202010.2|202031.3|201981.3|27
1732004380000|2024-11-19 08:19:40|202044.8|201994.8|202048|201998|202048.8|201998.8|202044.4|201994.4|11
1732004390000|2024-11-19 08:19:50|202053.5|202003.5|202048|201998|202056.3|202006.3|202044.5|201994.5|11
1732004400000|2024-11-19 08:20:00|202047.5|201997.5|201989.9|201939.9|202047.5|201997.5|201988.7|201938.7|22
1732004410000|2024-11-19 08:20:10|201996.5|201946.5|202018.3|201968.3|202023.5|201973.5|201996.5|201946.5|31
1732004420000|2024-11-19 08:20:20|202016.7|201966.7|202013.2|201963.2|202021.1|201971.1|202006.4|201956.4|34
1732004430000|2024-11-19 08:20:30|202011.6|201961.6|202014.6|201964.6|202018.8|201968.8|202009.6|201959.6|40
1732004440000|2024-11-19 08:20:40|202014.8|201964.8|202017.2|201967.2|202018.6|201968.6|202010|201960|39
1732004450000|2024-11-19 08:20:50|202013.7|201963.7|202009.9|201959.9|202017.7|201967.7|202002.6|201952.6|37
1732004460000|2024-11-19 08:21:00|202002.4|201952.4|201997.3|201947.3|202009.8|201959.8|201952.6|201902.6|17
1732004470000|2024-11-19 08:21:10|201984.1|201934.1|202012.9|201922.9|202013.3|201934.1|201984.1|201912.3|17
1732004480000|2024-11-19 08:21:20|202006.2|201916.2|202013.4|201923.4|202013.7|201923.7|202002|201912|10
1732004490000|2024-11-19 08:21:30|202015|201925|201994.8|201904.8|202015|201935.6|201981.3|201904.8|15
1732004500000|2024-11-19 08:21:40|201995.4|201905.4|201998.7|201908.7|202002.9|201931.2|201980.9|201904.3|20
1732004510000|2024-11-19 08:21:50|201994.4|201904.4|201984.4|201894.4|201995.2|201905.2|201978.5|201888.5|9
1732004520000|2024-11-19 08:22:00|201981.7|201891.7|201980|201890|201981.7|201891.7|201980|201890|2
1732004530000|2024-11-19 08:22:10|201956.9|201906.9|201965.6|201915.6|201965.6|201915.6|201956.9|201906.9|6
1732004540000|2024-11-19 08:22:20|201965.8|201915.8|201958.7|201908.7|201965.8|201915.8|201958.7|201908.7|6
1732004550000|2024-11-19 08:22:30|201961.5|201911.5|201963.2|201913.2|201963.3|201913.3|201960.3|201910.3|9
1732004560000|2024-11-19 08:22:40|201967.3|201917.3|201963.6|201913.6|201967.3|201917.3|201963.6|201913.6|3
1732004570000|2024-11-19 08:22:50|201952.5|201902.5|201957.8|201907.8|201957.9|201907.9|201952.5|201902.5|3
1732004580000|2024-11-19 08:23:00|201957.1|201907.1|201966.3|201916.3|201969.2|201919.2|201957.1|201907.1|25
1732004590000|2024-11-19 08:23:10|201966.5|201916.5|202013.3|201923.3|202014.8|201942.3|201964.4|201913.5|31
1732004600000|2024-11-19 08:23:20|202005.2|201955.2|201994.2|201944.2|202005.2|201955.2|201991|201941|36
1732004610000|2024-11-19 08:23:30|201994.5|201944.5|201993.9|201943.9|201996.8|201946.8|201991.6|201941.6|29
1732004620000|2024-11-19 08:23:40|201997.1|201947.1|202002.1|201952.1|202018|201954.7|201996.4|201928|35
1732004630000|2024-11-19 08:23:50|202001.8|201951.8|201998.9|201948.9|202003.6|201953.6|201995.2|201945.2|37
1732004640000|2024-11-19 08:24:00|201998.1|201948.1|201997.4|201947.4|202000.6|201950.6|201994.8|201944.8|36
1732004650000|2024-11-19 08:24:10|201998.7|201948.7|201995|201945|201998.7|201948.7|201989.4|201939.4|38
1732004660000|2024-11-19 08:24:20|201995.5|201945.5|201998.4|201948.4|202001.2|201951.2|201993.4|201943.4|39
1732004670000|2024-11-19 08:24:30|201999.4|201949.4|202021.1|201971.1|202034|201984|201999|201949|39
1732004680000|2024-11-19 08:24:40|202024.1|201974.1|202027.1|201977.1|202028.8|201978.8|202021.9|201971.9|39
1732004690000|2024-11-19 08:24:50|202025.8|201975.8|202019.7|201969.7|202027.6|201977.6|202017.2|201967.2|35
1732004700000|2024-11-19 08:25:00|202022.9|201972.9|202014.8|201964.8|202024.8|201974.8|202011.1|201961.1|38
1732004710000|2024-11-19 08:25:10|202017.3|201967.3|202025.2|201975.2|202027.7|201977.7|202013.5|201963.5|31
1732004720000|2024-11-19 08:25:20|202026.5|201976.5|202008.9|201958.9|202026.5|201976.5|202007.4|201957.4|39
1732004730000|2024-11-19 08:25:30|202014.5|201964.5|202015.1|201965.1|202036.1|201966.1|202001.6|201928.8|37
1732004740000|2024-11-19 08:25:40|202015.4|201965.4|202014.7|201964.7|202036.1|201970.8|202010.2|201941.6|38
1732004750000|2024-11-19 08:25:50|202012|201962|202017.1|201967.1|202018.7|201968.7|202008.4|201958.4|38
1732004760000|2024-11-19 08:26:00|202012.9|201962.9|202036.9|201946.9|202036.9|201970.5|202010.1|201938.6|35
1732004770000|2024-11-19 08:26:10|202032.8|201942.8|202034.7|201944.7|202041.7|201970.3|202011.9|201939.8|35
1732004780000|2024-11-19 08:26:20|202017.9|201967.9|202010|201960|202032.8|201971.2|202009.8|201935|38
1732004790000|2024-11-19 08:26:30|202032.8|201942.8|202072|201982|202076.1|201986.1|201998|201942.8|27
1732004800000|2024-11-19 08:26:40|202068|201978|202061|201971|202075.3|201985.3|202059.5|201969.5|37
1732004810000|2024-11-19 08:26:50|202062.2|201972.2|202069.2|201979.2|202075.3|201985.3|202059.7|201969.7|34
1732004820000|2024-11-19 08:27:00|202075.7|201985.7|202091.5|202001.5|202107.5|202017.5|202075.7|201985.7|39
1732004830000|2024-11-19 08:27:10|202088.8|201998.8|202092.2|202002.2|202100.1|202010.1|202085.9|201995.9|32
1732004840000|2024-11-19 08:27:20|202091.3|202001.3|202069.2|201979.2|202095.1|202005.1|202064|201974|32
1732004850000|2024-11-19 08:27:30|202066.4|201976.4|202068.6|201978.6|202070.9|201980.9|202053.6|201963.6|35
1732004860000|2024-11-19 08:27:40|202076.6|201986.6|202069.2|201979.2|202077.3|201987.3|202063.2|201973.2|39
1732004870000|2024-11-19 08:27:50|202069.4|201979.4|202047|201957|202071|201981|202039.8|201949.8|35
1732004880000|2024-11-19 08:28:00|202046.1|201956.1|202041|201951|202046.8|201975.8|202017|201949|38
1732004890000|2024-11-19 08:28:10|202044.3|201954.3|202021.3|201971.3|202044.4|201977.2|202017.9|201948.8|34
1732004900000|2024-11-19 08:28:20|202026.1|201976.1|202022.5|201972.5|202050.8|201979.1|202020.1|201951.2|37
1732004910000|2024-11-19 08:28:30|202027.9|201977.9|202046.7|201956.7|202046.7|201979.3|202020.2|201956.7|39
1732004920000|2024-11-19 08:28:40|202046.2|201956.2|202015.2|201965.2|202046.2|201974.3|202012.7|201939|40
1732004930000|2024-11-19 08:28:50|202009.4|201959.4|202010.4|201960.4|202020.2|201970.2|202007.2|201957.2|38
1732004940000|2024-11-19 08:29:00|202015.2|201965.2|202035.3|201945.3|202040.4|201969.5|202011.1|201939.7|36
1732004950000|2024-11-19 08:29:10|202035.1|201945.1|202012.7|201962.7|202038.1|201972.5|202012|201941.9|37
1732004960000|2024-11-19 08:29:20|202012.3|201962.3|201990.8|201940.8|202036|201965.6|201987.9|201937.9|37
1732004970000|2024-11-19 08:29:30|201996.9|201946.9|201996.4|201946.4|202001.1|201951.1|201990.9|201940.9|34
1732004980000|2024-11-19 08:29:40|201995.6|201945.6|202020.6|201970.6|202024.6|201974.6|201994.4|201944.4|37
1732004990000|2024-11-19 08:29:50|202019.9|201969.9|202023.1|201973.1|202024.7|201974.7|202017.9|201967.9|33
1732005000000|2024-11-19 08:30:00|202025.3|201975.3|202020.8|201970.8|202027|201977|202014.9|201964.9|28
1732005010000|2024-11-19 08:30:10|202021.1|201971.1|202016|201966|202023.4|201973.4|202010.3|201960.3|38
1732005020000|2024-11-19 08:30:20|202015|201965|202043.2|201993.2|202065.4|201994.7|202014.5|201945.3|40
1732005030000|2024-11-19 08:30:30|202039.8|201989.8|202040.1|201990.1|202042.4|201992.4|202034.3|201984.3|38
1732005040000|2024-11-19 08:30:40|202038.6|201988.6|202041.9|201991.9|202062|201993.4|202034.9|201968.1|37
1732005050000|2024-11-19 08:30:50|202039.7|201989.7|202121.4|202031.4|202121.4|202055.7|202036.3|201986.3|35
1732005060000|2024-11-19 08:31:00|202116.2|202026.2|202092.9|202002.9|202116.2|202036.7|202081.9|202002.9|18
1732005070000|2024-11-19 08:31:10|202096.8|202006.8|202100.1|202010.1|202100.6|202030.3|202080.3|202005.8|11
1732005080000|2024-11-19 08:31:20|202095.8|202005.8|202099.1|202009.1|202105.9|202038.9|202088.9|202005.8|6
1732005090000|2024-11-19 08:31:30|202094.3|202004.3|202092.7|202002.7|202109.9|202019.9|202088.2|201998.2|20
1732005100000|2024-11-19 08:31:40|202093.7|202003.7|202067.3|201977.3|202094.9|202004.9|202063.7|201973.7|20
1732005110000|2024-11-19 08:31:50|202068.8|201978.8|202074.3|201984.3|202074.3|201984.3|202067.3|201977.3|14
1732005120000|2024-11-19 08:32:00|202071.3|201981.3|202070.2|201980.2|202091.7|202015.1|202061.6|201971.6|31
1732005130000|2024-11-19 08:32:10|202064.8|201974.8|202067|201977|202077.5|201987.5|202064.8|201974.8|26
1732005140000|2024-11-19 08:32:20|202070.2|201980.2|202027.6|201977.6|202070.2|201980.2|202027.2|201973.9|17
1732005150000|2024-11-19 08:32:30|202021.4|201971.4|202046.2|201956.2|202050|201976.5|202021.4|201952.9|11
1732005160000|2024-11-19 08:32:40|202048.9|201958.9|202030.7|201980.7|202058.3|201981.5|202024.5|201957.8|17
1732005170000|2024-11-19 08:32:50|202030.9|201980.9|202043.1|201993.1|202046.7|201996.7|202030.1|201980.1|21
1732005180000|2024-11-19 08:33:00|202042.8|201992.8|202043.9|201993.9|202048.2|201998.2|202041.3|201991.3|37
1732005190000|2024-11-19 08:33:10|202047.6|201997.6|202077.5|202027.5|202077.5|202027.5|202043.6|201993.6|32
1732005200000|2024-11-19 08:33:20|202077.2|202027.2|202081.9|202031.9|202084.4|202034.4|202075.7|202025.7|16
1732005210000|2024-11-19 08:33:30|202082|202032|202080.7|202030.7|202083.1|202033.1|202075.6|202025.6|11
1732005220000|2024-11-19 08:33:40|202077.4|202027.4|202073.9|202023.9|202077.4|202027.4|202070.5|202020.5|18
1732005230000|2024-11-19 08:33:50|202074.1|202024.1|202081|202031|202081.3|202031.3|202073.9|202023.9|17
1732005240000|2024-11-19 08:34:00|202082|202032|202122.8|202072.8|202145.3|202095.3|202071.4|202021.4|26
1732005250000|2024-11-19 08:34:10|202125.5|202075.5|202126.7|202076.7|202134.1|202084.1|202122.8|202072.8|26
1732005260000|2024-11-19 08:34:20|202126.4|202076.4|202108.7|202058.7|202127.1|202077.1|202108.7|202058.7|32
1732005270000|2024-11-19 08:34:30|202108.9|202058.9|202047.7|201997.7|202109.3|202059.3|202047.7|201997.7|20
1732005280000|2024-11-19 08:34:40|202046.5|201996.5|202048.6|201998.6|202049.1|201999.1|202044.7|201994.7|24
1732005290000|2024-11-19 08:34:50|202048.3|201998.3|202050|202000|202052.3|202002.3|202048.3|201998.3|10
1732005300000|2024-11-19 08:35:00|202049.5|201999.5|202052|202002|202066.6|202016.6|202049.5|201999.5|16
1732005310000|2024-11-19 08:35:10|202052.2|202002.2|202078.3|202028.3|202081.7|202031.7|202048.8|201998.8|22
1732005320000|2024-11-19 08:35:20|202078.6|202028.6|202111.9|202061.9|202114.8|202064.8|202078.6|202028.6|25
1732005330000|2024-11-19 08:35:30|202124.1|202074.1|202108.4|202058.4|202126.9|202076.9|202103.1|202053.1|9
1732005340000|2024-11-19 08:35:40|202108.5|202058.5|202104.9|202054.9|202108.5|202058.5|202095.7|202045.7|8
1732005350000|2024-11-19 08:35:50|202106|202056|202142.6|202092.6|202149|202099|202106|202056|16
1732005360000|2024-11-19 08:36:00|202142.4|202092.4|202148.6|202098.6|202154|202104|202141.9|202091.9|20
1732005370000|2024-11-19 08:36:10|202148.4|202098.4|202144.1|202094.1|202148.4|202098.4|202139.6|202089.6|15
1732005380000|2024-11-19 08:36:20|202144.9|202094.9|202145.1|202095.1|202145.1|202095.1|202143.4|202093.4|12
1732005390000|2024-11-19 08:36:30|202144.9|202094.9|202118.9|202068.9|202148|202098|202118.9|202040|22
1732005400000|2024-11-19 08:36:40|202119|202069|202111.8|202061.8|202133|202083|202111.1|202061.1|24
1732005410000|2024-11-19 08:36:50|202115.7|202065.7|202151.4|202101.4|202156.5|202106.5|202115.7|202065.7|28
1732005420000|2024-11-19 08:37:00|202147.7|202097.7|202188.8|202138.8|202202.5|202144.3|202145.9|202095.9|30
1732005430000|2024-11-19 08:37:10|202192.4|202142.4|202184.4|202134.4|202198.5|202148.5|202184.4|202134.4|22
1732005440000|2024-11-19 08:37:20|202186|202136|202221.7|202171.7|202229.5|202179.5|202186|202136|31
1732005450000|2024-11-19 08:37:30|202220.9|202170.9|202211.2|202161.2|202228|202178|202208.7|202158.7|25
1732005460000|2024-11-19 08:37:40|202214.7|202164.7|202247.3|202157.3|202247.8|202171.7|202213.2|202134.6|31
1732005470000|2024-11-19 08:37:50|202244.8|202154.8|202252.9|202162.9|202256.6|202182.3|202228.3|202153.4|22
1732005480000|2024-11-19 08:38:00|202253.5|202163.5|202254.3|202164.3|202258.8|202168.8|202248.5|202158.5|21
1732005490000|2024-11-19 08:38:10|202257.5|202167.5|202273.7|202223.7|202281.6|202230.7|202254.1|202164.1|30
1732005500000|2024-11-19 08:38:20|202273.5|202223.5|202301.8|202211.8|202309.2|202252.5|202272.9|202211.8|21
1732005510000|2024-11-19 08:38:30|202301.9|202211.9|202278.3|202228.3|202302.6|202232.1|202272.1|202211.8|13
1732005520000|2024-11-19 08:38:40|202283.6|202233.6|202331.9|202241.9|202334.5|202244.5|202277.9|202227.8|22
1732005530000|2024-11-19 08:38:50|202332.9|202242.9|202334.7|202244.7|202337.5|202247.5|202329.4|202239.4|25
1732005540000|2024-11-19 08:39:00|202335|202245|202377.3|202287.3|202381.7|202291.7|202335|202245|33
1732005550000|2024-11-19 08:39:10|202373|202283|202366.2|202276.2|202380.4|202290.4|202362.3|202272.3|35
1732005560000|2024-11-19 08:39:20|202367.7|202277.7|202401.7|202311.7|202404.3|202314.3|202365|202275|24
1732005570000|2024-11-19 08:39:30|202397.2|202307.2|202455.2|202365.2|202455.2|202365.2|202397.2|202307.2|31
1732005580000|2024-11-19 08:39:40|202452.9|202362.9|202492.1|202402.1|202497.1|202407.1|202451|202361|33
1732005590000|2024-11-19 08:39:50|202488.9|202398.9|202504|202414|202504|202414|202476.5|202386.5|31
1732005600000|2024-11-19 08:40:00|202505|202415|202498.4|202408.4|202522.4|202432.4|202474.6|202384.6|37
1732005610000|2024-11-19 08:40:10|202499.7|202409.7|202476.4|202386.4|202508|202418|202469.4|202379.4|34
1732005620000|2024-11-19 08:40:20|202475.9|202385.9|202504.4|202414.4|202543|202453|202475.9|202385.9|37
1732005630000|2024-11-19 08:40:30|202504|202414|202501|202411|202545.4|202455.4|202492.5|202402.5|38
1732005640000|2024-11-19 08:40:40|202502.4|202412.4|202427.9|202337.9|202502.4|202412.4|202427.9|202337.9|35
1732005650000|2024-11-19 08:40:50|202429.7|202339.7|202429.8|202339.8|202439.2|202349.2|202418.8|202328.8|34
1732005660000|2024-11-19 08:41:00|202418.8|202328.8|202442|202352|202473.5|202383.5|202418.8|202328.8|37
1732005670000|2024-11-19 08:41:10|202442.9|202352.9|202422.7|202332.7|202442.9|202352.9|202414.5|202324.5|29
1732005680000|2024-11-19 08:41:20|202418.9|202328.9|202483.1|202393.1|202486.2|202396.2|202418.9|202328.9|29
1732005690000|2024-11-19 08:41:30|202481.9|202391.9|202484.9|202394.9|202498.4|202408.4|202479.1|202389.1|20
1732005700000|2024-11-19 08:41:40|202492.8|202402.8|202536.1|202446.1|202546.1|202456.1|202492.8|202402.8|21
1732005710000|2024-11-19 08:41:50|202537.2|202447.2|202536.1|202446.1|202543|202453|202528.6|202438.6|27
1732005720000|2024-11-19 08:42:00|202537.4|202447.4|202541.6|202451.6|202543.6|202453.6|202533.6|202443.6|32
1732005730000|2024-11-19 08:42:10|202542.4|202452.4|202531.9|202441.9|202544.1|202454.1|202528.6|202438.6|24
1732005740000|2024-11-19 08:42:20|202531.3|202441.3|202488.8|202398.8|202532|202442|202488.8|202398.8|27
1732005750000|2024-11-19 08:42:30|202495.2|202405.2|202465.2|202375.2|202495.2|202405.2|202461.1|202371.1|35
1732005760000|2024-11-19 08:42:40|202468|202378|202454.7|202364.7|202470.1|202380.1|202451.3|202361.3|34
1732005770000|2024-11-19 08:42:50|202453.6|202363.6|202450.2|202360.2|202458.3|202368.3|202440.4|202350.4|24
1732005780000|2024-11-19 08:43:00|202450.4|202360.4|202443.3|202353.3|202459.1|202369.1|202437.9|202347.9|29
1732005790000|2024-11-19 08:43:10|202441.3|202351.3|202408.4|202318.4|202441.3|202351.3|202392.5|202302.5|32
1732005800000|2024-11-19 08:43:20|202403.3|202313.3|202422.2|202332.2|202443.2|202378.5|202401.7|202311.7|40
1732005810000|2024-11-19 08:43:30|202423.7|202333.7|202404.7|202314.7|202423.7|202333.7|202404.5|202314.5|39
1732005820000|2024-11-19 08:43:40|202397.5|202307.5|202351.7|202261.7|202397.5|202309.2|202342.7|202252.7|35
1732005830000|2024-11-19 08:43:50|202351|202261|202384.4|202294.4|202385.9|202319|202347.8|202257.8|33
1732005840000|2024-11-19 08:44:00|202386.8|202296.8|202398.1|202308.1|202438.8|202363.2|202375.3|202295.4|32
1732005850000|2024-11-19 08:44:10|202399.9|202309.9|202403|202313|202415.1|202325.1|202396|202306|32
1732005860000|2024-11-19 08:44:20|202402.5|202312.5|202473.8|202383.8|202479.8|202394.5|202401.5|202311.5|34
1732005870000|2024-11-19 08:44:30|202461.5|202371.5|202438.3|202348.3|202461.5|202371.5|202438.3|202348.3|26
1732005880000|2024-11-19 08:44:40|202442.4|202352.4|202457.1|202367.1|202457.8|202367.8|202421.3|202331.3|33
1732005890000|2024-11-19 08:44:50|202456.9|202366.9|202432.1|202342.1|202460|202370|202427.9|202337.9|32
1732005900000|2024-11-19 08:45:00|202431.3|202341.3|202392.8|202302.8|202431.3|202341.3|202389.8|202299.8|32
1732005910000|2024-11-19 08:45:10|202392.5|202302.5|202384.3|202294.3|202392.5|202302.5|202380.9|202290.9|21
1732005920000|2024-11-19 08:45:20|202383.9|202293.9|202399.2|202309.2|202426.3|202347.8|202359.2|202285.1|25
1732005930000|2024-11-19 08:45:30|202375|202285|202308.9|202218.9|202375|202285|202302.5|202212.5|34
1732005940000|2024-11-19 08:45:40|202309.3|202219.3|202379.5|202289.5|202384.5|202297.9|202307|202217|33
1732005950000|2024-11-19 08:45:50|202383.2|202293.2|202360.5|202270.5|202402.9|202312.9|202353.6|202263.6|26
1732005960000|2024-11-19 08:46:00|202366.3|202276.3|202341|202251|202366.3|202276.3|202336|202246|30
1732005970000|2024-11-19 08:46:10|202340.8|202250.8|202438.6|202348.6|202441.2|202351.2|202340.8|202250.8|17
1732005980000|2024-11-19 08:46:20|202438.7|202348.7|202469|202419|202491.6|202419.8|202423.9|202333.9|18
1732005990000|2024-11-19 08:46:30|202466.5|202416.5|202476.5|202426.5|202476.5|202426.5|202457.4|202407.4|16
1732006000000|2024-11-19 08:46:40|202477.2|202427.2|202477.8|202427.8|202479.4|202429.4|202469.9|202419.9|25
1732006010000|2024-11-19 08:46:50|202478.4|202428.4|202471.8|202421.8|202478.4|202428.4|202470.9|202420.9|19
1732006020000|2024-11-19 08:47:00|202470.9|202420.9|202543.6|202453.6|202546.2|202459|202470.9|202406.8|33
1732006030000|2024-11-19 08:47:10|202550.5|202460.5|202517.3|202427.3|202550.5|202470.6|202515.6|202425.6|32
1732006040000|2024-11-19 08:47:20|202516.6|202426.6|202536|202446|202540.7|202450.7|202515.3|202425.3|26
1732006050000|2024-11-19 08:47:30|202536.4|202446.4|202539.8|202449.8|202550.6|202460.6|202536|202446|16
1732006060000|2024-11-19 08:47:40|202536.5|202446.5|202498.4|202408.4|202540.5|202450.5|202496.5|202406.5|26
1732006070000|2024-11-19 08:47:50|202496.9|202406.9|202580.5|202490.5|202583.8|202493.8|202493.4|202406.9|32
1732006080000|2024-11-19 08:48:00|202583.5|202493.5|202585.3|202495.3|202627|202575.8|202577.5|202487.5|29
1732006090000|2024-11-19 08:48:10|202583.4|202493.4|202545.8|202455.8|202585.3|202495.3|202532.2|202442.2|38
1732006100000|2024-11-19 08:48:20|202545.6|202455.6|202506|202416|202560.3|202470.3|202497.9|202407.9|33
1732006110000|2024-11-19 08:48:30|202505.9|202415.9|202491.4|202401.4|202506|202416|202484.4|202394.4|31
1732006120000|2024-11-19 08:48:40|202489.1|202399.1|202491.4|202401.4|202509|202419|202486.9|202396.9|24
1732006130000|2024-11-19 08:48:50|202490.9|202400.9|202488.6|202398.6|202496.4|202406.4|202481|202391|22
1732006140000|2024-11-19 08:49:00|202493.5|202403.5|202490.1|202400.1|202508|202418|202445.9|202355.9|31
1732006150000|2024-11-19 08:49:10|202493.6|202403.6|202488.3|202398.3|202495.4|202405.4|202479.1|202389.1|29
1732006160000|2024-11-19 08:49:20|202487.8|202397.8|202502.3|202412.3|202509.4|202419.4|202480|202390|20
1732006170000|2024-11-19 08:49:30|202501.3|202411.3|202525.3|202435.3|202528.2|202438.2|202494.7|202404.7|19
1732006180000|2024-11-19 08:49:40|202525.2|202435.2|202485.3|202395.3|202525.2|202435.2|202482.5|202392.5|33
1732006190000|2024-11-19 08:49:50|202486|202396|202546.9|202456.9|202550.3|202460.3|202485.2|202395.2|28
1732006200000|2024-11-19 08:50:00|202546.7|202456.7|202518.4|202428.4|202550.5|202460.5|202518.4|202428.4|30
1732006210000|2024-11-19 08:50:10|202519|202429|202538.2|202448.2|202559.8|202469.8|202513.1|202423.1|32
1732006220000|2024-11-19 08:50:20|202537|202447|202536.3|202446.3|202545.5|202455.5|202528.4|202438.4|22
1732006230000|2024-11-19 08:50:30|202538|202448|202538.1|202448.1|202549.6|202459.6|202530.2|202440.2|25
1732006240000|2024-11-19 08:50:40|202538.6|202448.6|202549.7|202459.7|202550|202460|202538.6|202448.6|20
1732006250000|2024-11-19 08:50:50|202550.4|202460.4|202592.4|202502.4|202592.4|202502.4|202550.4|202460.4|20
1732006260000|2024-11-19 08:51:00|202587.5|202497.5|202540.5|202450.5|202592.2|202502.2|202539.7|202449.7|25
1732006270000|2024-11-19 08:51:10|202542.5|202452.5|202615.3|202525.3|202619.1|202544|202542.5|202452.5|29
1732006280000|2024-11-19 08:51:20|202610|202520|202572.5|202482.5|202617.6|202527.6|202572.1|202482.1|26
1732006290000|2024-11-19 08:51:30|202572.3|202482.3|202572.9|202482.9|202579.5|202489.5|202562.5|202472.5|38
1732006300000|2024-11-19 08:51:40|202572.8|202482.8|202586|202496|202590.8|202500.8|202572.6|202482.6|27
1732006310000|2024-11-19 08:51:50|202586.9|202496.9|202575.7|202485.7|202586.9|202496.9|202575.7|202485.7|22
1732006320000|2024-11-19 08:52:00|202568|202478|202577.5|202487.5|202579.5|202489.5|202568|202478|13
1732006330000|2024-11-19 08:52:10|202579.5|202489.5|202543.4|202453.4|202592.4|202502.4|202540|202450|26
1732006340000|2024-11-19 08:52:20|202541.9|202451.9|202542.3|202452.3|202545.2|202455.2|202537.8|202447.8|13
1732006350000|2024-11-19 08:52:30|202539.8|202449.8|202598.1|202508.1|202600.4|202512.6|202529.2|202439.2|18
1732006360000|2024-11-19 08:52:40|202594.6|202504.6|202570|202480|202598.7|202508.7|202570|202480|30
1732006370000|2024-11-19 08:52:50|202570.2|202480.2|202544.8|202454.8|202573.7|202483.7|202539.4|202449.4|20
1732006380000|2024-11-19 08:53:00|202543.2|202453.2|202657.7|202567.7|202657.7|202583.2|202540|202450|25
1732006390000|2024-11-19 08:53:10|202657.4|202567.4|202644.1|202554.1|202657.4|202568.5|202601.9|202541.5|28
1732006400000|2024-11-19 08:53:20|202644.6|202554.6|202662.4|202612.4|202673.8|202617.9|202643.9|202554.6|24
1732006410000|2024-11-19 08:53:30|202681.5|202591.5|202685.4|202595.4|202690.4|202626.5|202663.4|202589.2|28
1732006420000|2024-11-19 08:53:40|202682.5|202592.5|202725|202675|202729.1|202679.1|202665.2|202588.7|31
1732006430000|2024-11-19 08:53:50|202728.1|202678.1|202765.7|202675.7|202772.1|202715.8|202717|202667|32
1732006440000|2024-11-19 08:54:00|202751.8|202701.8|202774.4|202724.4|202829.1|202753.3|202751.5|202681.6|32
1732006450000|2024-11-19 08:54:10|202767.7|202717.7|202768.4|202678.4|202786.7|202721.9|202748.3|202666.9|38
1732006460000|2024-11-19 08:54:20|202759.4|202669.4|202730.8|202640.8|202784.8|202714.8|202725.9|202640.8|31
1732006470000|2024-11-19 08:54:30|202733.1|202643.1|202685.5|202595.5|202733.1|202646|202653.7|202587|33
1732006480000|2024-11-19 08:54:40|202667.6|202617.6|202673.3|202583.3|202700.6|202637.3|202667|202581.5|37
1732006490000|2024-11-19 08:54:50|202680.9|202590.9|202696|202606|202699.9|202639.2|202669.2|202579.2|32
1732006500000|2024-11-19 08:55:00|202692.5|202602.5|202683.6|202593.6|202695.6|202605.6|202646.7|202556.7|35
1732006510000|2024-11-19 08:55:10|202677.2|202587.2|202803.6|202713.6|202803.6|202713.6|202669.1|202579.1|30
1732006520000|2024-11-19 08:55:20|202804.2|202714.2|202800.5|202710.5|202818.3|202736.4|202741.3|202676.8|24
1732006530000|2024-11-19 08:55:30|202802.9|202712.9|202791.5|202741.5|202824.8|202744.3|202781|202691|31
1732006540000|2024-11-19 08:55:40|202795.8|202745.8|202839.3|202789.3|202841.8|202791.8|202794.5|202709.5|33
1732006550000|2024-11-19 08:55:50|202829.1|202779.1|202868.9|202818.9|202868.9|202818.9|202820.4|202770.4|28
1732006560000|2024-11-19 08:56:00|202862.1|202812.1|202887.8|202837.8|202901.3|202851.3|202858.6|202808.6|28
1732006570000|2024-11-19 08:56:10|202888.9|202838.9|202933.2|202883.2|202937.6|202887.6|202888.9|202838.9|38
1732006580000|2024-11-19 08:56:20|202929.9|202879.9|202928.8|202878.8|202939.3|202889.3|202924|202874|31
1732006590000|2024-11-19 08:56:30|202925.5|202875.5|202924.3|202874.3|202930.1|202880.1|202919.2|202869.2|20
1732006600000|2024-11-19 08:56:40|202926.8|202876.8|202900|202850|202927|202877|202876.1|202826.1|33
1732006610000|2024-11-19 08:56:50|202901.3|202851.3|202879.8|202829.8|202901.3|202851.3|202879.8|202829.8|23
1732006620000|2024-11-19 08:57:00|202882|202832|202797.7|202707.7|202882|202832|202771|202697.1|29
1732006630000|2024-11-19 08:57:10|202803.1|202713.1|202764.8|202714.8|202803.1|202722.3|202761.1|202711.1|17
1732006640000|2024-11-19 08:57:20|202761.3|202711.3|202766.6|202716.6|202775.8|202725.8|202761|202711|29
1732006650000|2024-11-19 08:57:30|202765.4|202715.4|202740.2|202690.2|202765.4|202715.4|202731|202662.1|28
1732006660000|2024-11-19 08:57:40|202742.5|202692.5|202736.2|202686.2|202744.2|202694.2|202730|202680|20
1732006670000|2024-11-19 08:57:50|202682.5|202632.5|202670.7|202620.7|202697.9|202632.5|202657.8|202578.6|30
1732006680000|2024-11-19 08:58:00|202647.7|202597.7|202654|202604|202662.8|202612.8|202647.7|202597.7|19
1732006690000|2024-11-19 08:58:10|202656.3|202606.3|202599.2|202549.2|202656.3|202606.3|202597.3|202547.3|23
1732006700000|2024-11-19 08:58:20|202602.2|202552.2|202622.1|202572.1|202652|202587.2|202583.9|202533.9|36
1732006710000|2024-11-19 08:58:30|202615.8|202565.8|202637.4|202587.4|202638.9|202588.9|202598.5|202548.5|36
1732006720000|2024-11-19 08:58:40|202643.2|202593.2|202641.5|202591.5|202654.3|202604.3|202634.7|202584.7|35
1732006730000|2024-11-19 08:58:50|202641.2|202591.2|202595.7|202545.7|202641.2|202591.2|202586.8|202536.8|36
1732006740000|2024-11-19 08:59:00|202599|202549|202600.1|202550.1|202600.1|202550.1|202576.3|202526.3|28
1732006750000|2024-11-19 08:59:10|202599.8|202549.8|202575.7|202525.7|202599.8|202549.8|202575.5|202525.5|28
1732006760000|2024-11-19 08:59:20|202576.2|202526.2|202572.4|202522.4|202576.2|202526.2|202568.9|202518.9|21
1732006770000|2024-11-19 08:59:30|202572.7|202522.7|202600.6|202550.6|202607.3|202557.3|202572.7|202522.7|31
1732006780000|2024-11-19 08:59:40|202601.1|202551.1|202609.4|202559.4|202615.2|202565.2|202570.8|202520.8|33
1732006790000|2024-11-19 08:59:50|202609.8|202559.8|202648.1|202558.1|202648.6|202593.6|202600.3|202550.3|34
1732006800000|2024-11-19 09:00:00|202647.8|202557.8|202632.5|202542.5|202657.8|202598.5|202632.5|202542.5|26
1732006810000|2024-11-19 09:00:10|202636.4|202546.4|202612.7|202522.7|202636.4|202546.4|202612.7|202522.7|19
1732006820000|2024-11-19 09:00:20|202615.4|202525.4|202605.2|202515.2|202625.1|202535.1|202599.2|202509.2|32
1732006830000|2024-11-19 09:00:30|202602.5|202512.5|202602.2|202512.2|202610.4|202520.4|202569.6|202479.6|21
1732006840000|2024-11-19 09:00:40|202606.4|202516.4|202579.6|202489.6|202606.4|202516.4|202565.7|202475.7|27
1732006850000|2024-11-19 09:00:50|202584.7|202494.7|202580.4|202490.4|202594.7|202514.7|202538.7|202488.7|23
1732006860000|2024-11-19 09:01:00|202576.5|202486.5|202551.8|202461.8|202576.5|202486.5|202546.5|202456.5|30
1732006870000|2024-11-19 09:01:10|202553.4|202463.4|202553.7|202463.7|202564.8|202474.8|202539.4|202449.4|30
1732006880000|2024-11-19 09:01:20|202553.5|202463.5|202552.9|202462.9|202556.4|202466.4|202549.3|202459.3|25
1732006890000|2024-11-19 09:01:30|202552.7|202462.7|202594.7|202504.7|202595.7|202505.7|202552.7|202462.7|22
1732006900000|2024-11-19 09:01:40|202595.5|202505.5|202666.8|202576.8|202688.2|202618.2|202594.3|202504.3|30
1732006910000|2024-11-19 09:01:50|202671.2|202581.2|202675.3|202585.3|202677.1|202618.6|202637.8|202567|29
1732006920000|2024-11-19 09:02:00|202673.8|202583.8|202611.9|202521.9|202673.8|202583.8|202574.1|202484.1|24
1732006930000|2024-11-19 09:02:10|202607.2|202517.2|202619.8|202529.8|202626.5|202536.5|202601.7|202511.7|21
1732006940000|2024-11-19 09:02:20|202618.2|202528.2|202604.1|202514.1|202626.1|202536.1|202604.1|202514.1|10
1732006950000|2024-11-19 09:02:30|202608.2|202518.2|202605.3|202515.3|202608.2|202518.2|202601|202511|9
1732006960000|2024-11-19 09:02:40|202597.4|202507.4|202532.2|202442.2|202599.6|202509.6|202525.9|202435.9|23
1732006970000|2024-11-19 09:02:50|202526.7|202436.7|202544.2|202454.2|202544.2|202454.2|202526.7|202436.7|24
1732006980000|2024-11-19 09:03:00|202542.1|202452.1|202539.5|202449.5|202542.9|202452.9|202535.5|202445.5|30
1732006990000|2024-11-19 09:03:10|202540.2|202450.2|202537.5|202447.5|202543.5|202453.5|202534.6|202444.6|27
1732007000000|2024-11-19 09:03:20|202539.7|202449.7|202576.3|202486.3|202580.3|202490.3|202539.7|202449.7|15
1732007010000|2024-11-19 09:03:30|202575.8|202485.8|202564.4|202474.4|202578.4|202488.4|202563.7|202473.7|19
1732007020000|2024-11-19 09:03:40|202564|202474|202564.3|202474.3|202568.4|202478.4|202561.8|202471.8|28
1732007030000|2024-11-19 09:03:50|202562.8|202472.8|202509.8|202419.8|202564.3|202474.3|202504.2|202414.2|29
1732007040000|2024-11-19 09:04:00|202512.8|202422.8|202505|202415|202515.4|202425.4|202490|202400|28
1732007050000|2024-11-19 09:04:10|202507|202417|202493.8|202403.8|202513|202423|202486.5|202396.5|27
1732007060000|2024-11-19 09:04:20|202492.2|202402.2|202485.9|202395.9|202492.2|202402.2|202483.5|202393.5|12
1732007070000|2024-11-19 09:04:30|202486|202396|202486.3|202396.3|202505.7|202415.7|202484.5|202394.5|18
1732007080000|2024-11-19 09:04:40|202490.3|202400.3|202503.2|202413.2|202508.4|202418.4|202476.5|202386.5|20
1732007090000|2024-11-19 09:04:50|202498.3|202408.3|202503.2|202413.2|202511.7|202421.7|202498.3|202408.3|21
1732007100000|2024-11-19 09:05:00|202503.3|202413.3|202509.7|202419.7|202512.2|202422.2|202498.2|202408.2|17
1732007110000|2024-11-19 09:05:10|202510.5|202420.5|202500.5|202410.5|202515.5|202425.5|202500.5|202410.5|21
1732007120000|2024-11-19 09:05:20|202506.2|202416.2|202544.9|202454.9|202547.7|202457.7|202506.2|202416.2|19
1732007130000|2024-11-19 09:05:30|202544.8|202454.8|202522.7|202432.7|202552.3|202462.3|202511.2|202421.2|30
1732007140000|2024-11-19 09:05:40|202516|202426|202549.8|202459.8|202549.9|202459.9|202505.8|202415.8|26
1732007150000|2024-11-19 09:05:50|202547.3|202457.3|202548|202458|202553.2|202463.2|202538|202448|22
1732007160000|2024-11-19 09:06:00|202546.2|202456.2|202575.8|202485.8|202575.8|202485.8|202536.4|202446.4|32
1732007170000|2024-11-19 09:06:10|202586|202496|202566.3|202476.3|202592.5|202502.5|202565.5|202475.5|32
1732007180000|2024-11-19 09:06:20|202567.8|202477.8|202564.3|202474.3|202582.8|202492.8|202561.3|202471.3|29
1732007190000|2024-11-19 09:06:30|202564.5|202474.5|202570.8|202480.8|202575.5|202485.5|202559.5|202469.5|31
1732007200000|2024-11-19 09:06:40|202573.7|202483.7|202628.9|202538.9|202641.3|202551.3|202571.3|202481.3|29
1732007210000|2024-11-19 09:06:50|202624.5|202534.5|202579.4|202489.4|202627.5|202537.5|202579|202489|28
1732007220000|2024-11-19 09:07:00|202576.7|202486.7|202558.8|202468.8|202580|202490|202556.3|202466.3|25
1732007230000|2024-11-19 09:07:10|202569.5|202479.5|202510.7|202420.7|202569.5|202479.5|202510.7|202420.7|30
1732007240000|2024-11-19 09:07:20|202511|202421|202505.2|202415.2|202511|202421|202489.5|202399.5|24
1732007250000|2024-11-19 09:07:30|202500.3|202410.3|202514.2|202424.2|202514.2|202424.2|202494|202404|30
1732007260000|2024-11-19 09:07:40|202522|202432|202525|202435|202532.2|202442.2|202519.5|202429.5|34
1732007270000|2024-11-19 09:07:50|202521.7|202431.7|202588.4|202498.4|202594.3|202504.3|202521.7|202431.7|28
1732007280000|2024-11-19 09:08:00|202586.8|202496.8|202590.7|202500.7|202597.5|202507.5|202586.8|202496.8|32
1732007290000|2024-11-19 09:08:10|202593.7|202503.7|202545.9|202455.9|202596|202506|202542.2|202452.2|25
1732007300000|2024-11-19 09:08:20|202543.9|202453.9|202544.2|202454.2|202554.7|202464.7|202537.3|202447.3|25
1732007310000|2024-11-19 09:08:30|202547|202457|202537.5|202447.5|202554.4|202464.4|202537.5|202447.5|22
1732007320000|2024-11-19 09:08:40|202535.5|202445.5|202485|202395|202535.5|202445.5|202480|202390|35
1732007330000|2024-11-19 09:08:50|202494|202404|202488.5|202398.5|202495.2|202405.2|202474.3|202384.3|36
1732007340000|2024-11-19 09:09:00|202490|202400|202487.8|202397.8|202490.2|202400.2|202479|202389|35
1732007350000|2024-11-19 09:09:10|202488.4|202398.4|202502|202412|202510.2|202420.2|202479.3|202389.3|31
1732007360000|2024-11-19 09:09:20|202506|202416|202568|202478|202574.5|202484.5|202501.2|202411.2|33
1732007370000|2024-11-19 09:09:30|202566.5|202476.5|202568.3|202478.3|202574.3|202484.3|202552.5|202462.5|35
1732007380000|2024-11-19 09:09:40|202568.8|202478.8|202569.5|202479.5|202578.3|202488.3|202558.8|202468.8|28
1732007390000|2024-11-19 09:09:50|202570.1|202480.1|202572.9|202482.9|202598.2|202508.2|202569|202479|27
1732007400000|2024-11-19 09:10:00|202571.3|202481.3|202568.9|202478.9|202573.6|202483.6|202559.6|202469.6|27
1732007410000|2024-11-19 09:10:10|202584.5|202494.5|202597.5|202507.5|202599|202509|202576|202486|11
1732007420000|2024-11-19 09:10:20|202599|202509|202580.1|202490.1|202600.7|202510.7|202579.1|202489.1|19
1732007430000|2024-11-19 09:10:30|202581.1|202491.1|202533.7|202443.7|202581.1|202491.1|202513.5|202423.5|30
1732007440000|2024-11-19 09:10:40|202540.7|202450.7|202536.7|202446.7|202544|202454|202533|202443|27
1732007450000|2024-11-19 09:10:50|202536.5|202446.5|202546.2|202456.2|202549.2|202459.2|202526.9|202436.9|24
1732007460000|2024-11-19 09:11:00|202540.9|202450.9|202562.9|202472.9|202562.9|202472.9|202527.4|202437.4|24
1732007470000|2024-11-19 09:11:10|202565.1|202475.1|202586.6|202496.6|202586.6|202496.6|202559.4|202469.4|35
1732007480000|2024-11-19 09:11:20|202585.1|202495.1|202590.1|202500.1|202592.5|202502.5|202575|202485|19
1732007490000|2024-11-19 09:11:30|202589.8|202499.8|202589.4|202499.4|202598.5|202508.5|202588.8|202498.8|28
1732007500000|2024-11-19 09:11:40|202594.5|202504.5|202597.3|202507.3|202600.2|202510.2|202594.5|202504.5|25
1732007510000|2024-11-19 09:11:50|202600.2|202510.2|202598.8|202508.8|202600.5|202510.5|202587.9|202497.9|20
1732007520000|2024-11-19 09:12:00|202599.7|202509.7|202584.1|202494.1|202600.4|202510.4|202584.1|202494.1|31
1732007530000|2024-11-19 09:12:10|202583.9|202493.9|202579.2|202489.2|202593.5|202503.5|202542.9|202452.9|32
1732007540000|2024-11-19 09:12:20|202580.2|202490.2|202583.5|202493.5|202594.5|202504.5|202568.1|202478.1|28
1732007550000|2024-11-19 09:12:30|202582.2|202492.2|202601.7|202511.7|202611.9|202521.9|202576.6|202486.6|26
1732007560000|2024-11-19 09:12:40|202602|202512|202586.2|202496.2|202606.8|202516.8|202586.2|202496.2|24
1732007570000|2024-11-19 09:12:50|202586.5|202496.5|202575|202485|202586.5|202496.5|202571|202481|24
1732007580000|2024-11-19 09:13:00|202574.3|202484.3|202565.5|202475.5|202574.3|202484.3|202563.9|202473.9|27
1732007590000|2024-11-19 09:13:10|202564.2|202474.2|202570.9|202480.9|202573.5|202483.5|202563.9|202473.9|28
1732007600000|2024-11-19 09:13:20|202564.9|202474.9|202556|202466|202574.7|202484.7|202556|202466|22
1732007610000|2024-11-19 09:13:30|202559.5|202469.5|202564.5|202474.5|202567.9|202477.9|202559.5|202469.5|29
1732007620000|2024-11-19 09:13:40|202569.4|202479.4|202541.8|202451.8|202571.5|202481.5|202541.8|202451.8|27
1732007630000|2024-11-19 09:13:50|202542.8|202452.8|202500.1|202410.1|202545.9|202455.9|202500.1|202410.1|29
1732007640000|2024-11-19 09:14:00|202499.8|202409.8|202496.3|202406.3|202504.9|202414.9|202485.7|202395.7|38
1732007650000|2024-11-19 09:14:10|202495.8|202405.8|202494.8|202404.8|202510.3|202420.3|202487.2|202397.2|38
1732007660000|2024-11-19 09:14:20|202494.6|202404.6|202488.9|202398.9|202504.6|202414.6|202484.2|202394.2|38
1732007670000|2024-11-19 09:14:30|202488.1|202398.1|202495.6|202405.6|202497.6|202407.6|202485.1|202395.1|35
1732007680000|2024-11-19 09:14:40|202494.4|202404.4|202493.9|202403.9|202500.4|202410.4|202479.8|202389.8|33
1732007690000|2024-11-19 09:14:50|202494.5|202404.5|202505|202415|202507.6|202417.6|202492.5|202402.5|23
1732007700000|2024-11-19 09:15:00|202503.4|202413.4|202569.9|202479.9|202575.4|202485.4|202503.4|202413.4|32
1732007710000|2024-11-19 09:15:10|202571.6|202481.6|202549.9|202459.9|202575|202485|202549.2|202459.2|24
1732007720000|2024-11-19 09:15:20|202549.2|202459.2|202564.3|202474.3|202567.4|202477.4|202549.2|202459.2|21
1732007730000|2024-11-19 09:15:30|202562.8|202472.8|202546.9|202456.9|202567.4|202477.4|202545.1|202455.1|19
1732007740000|2024-11-19 09:15:40|202551.1|202461.1|202525|202435|202551.1|202461.1|202525|202435|23
1732007750000|2024-11-19 09:15:50|202523.9|202433.9|202597.7|202507.7|202597.7|202507.7|202522.6|202432.6|14
1732007760000|2024-11-19 09:16:00|202605.3|202515.3|202670.1|202580.1|202681.3|202591.3|202605|202515|35
1732007770000|2024-11-19 09:16:10|202659.1|202569.1|202631.9|202541.9|202664.5|202574.5|202622.9|202532.9|34
1732007780000|2024-11-19 09:16:20|202624.9|202534.9|202719.4|202629.4|202782.9|202692.9|202615.6|202525.6|36
1732007790000|2024-11-19 09:16:30|202706.7|202616.7|202746.3|202656.3|202766.8|202676.8|202705.7|202615.7|29
1732007800000|2024-11-19 09:16:40|202746.6|202656.6|202784|202694|202791.1|202701.1|202739.1|202649.1|38
1732007810000|2024-11-19 09:16:50|202789.1|202699.1|202794.1|202704.1|202805.1|202715.1|202782.5|202692.5|36
1732007820000|2024-11-19 09:17:00|202796.9|202706.9|202806.9|202716.9|202834.9|202744.9|202789.8|202699.8|31
1732007830000|2024-11-19 09:17:10|202808.1|202718.1|202874.5|202784.5|202878|202788|202802.5|202712.5|38
1732007840000|2024-11-19 09:17:20|202875.5|202785.5|202869.7|202779.7|202891.9|202801.9|202863.1|202773.1|36
1732007850000|2024-11-19 09:17:30|202882|202792|202895.1|202805.1|202901.7|202811.7|202863.4|202773.4|38
1732007860000|2024-11-19 09:17:40|202890.1|202800.1|202931.8|202841.8|202943.2|202853.2|202889|202799|35
1732007870000|2024-11-19 09:17:50|202932|202842|202892.5|202802.5|202932|202842|202881.5|202791.5|32
1732007880000|2024-11-19 09:18:00|202871.7|202781.7|202900.6|202810.6|202907|202817|202869.8|202779.8|38
1732007890000|2024-11-19 09:18:10|202904.5|202814.5|202910.5|202820.5|202921.3|202831.3|202904.5|202814.5|34
1732007900000|2024-11-19 09:18:20|202906.8|202816.8|202902.9|202812.9|202916.3|202826.3|202893.6|202803.6|34
1732007910000|2024-11-19 09:18:30|202902.8|202812.8|202842|202752|202902.8|202812.8|202828.1|202738.1|29
1732007920000|2024-11-19 09:18:40|202840.6|202750.6|202883|202793|202890.6|202800.6|202821.5|202731.5|36
1732007930000|2024-11-19 09:18:50|202885.9|202795.9|202901.6|202811.6|202916.8|202826.8|202881.8|202791.8|28
1732007940000|2024-11-19 09:19:00|202913.7|202823.7|202916.8|202826.8|202951.4|202861.4|202910.2|202820.2|28
1732007950000|2024-11-19 09:19:10|202929.2|202839.2|202907.7|202817.7|202938.4|202848.4|202906.4|202816.4|34
1732007960000|2024-11-19 09:19:20|202920|202830|202929|202839|202933|202843|202912.8|202822.8|34
1732007970000|2024-11-19 09:19:30|202928|202838|202937.4|202847.4|202944.8|202854.8|202927|202837|35
1732007980000|2024-11-19 09:19:40|202941.3|202851.3|202974.2|202884.2|202974.2|202884.2|202937.8|202847.8|35
1732007990000|2024-11-19 09:19:50|202970.9|202880.9|203005.8|202915.8|203015.5|202949.5|202959.9|202869.9|33
1732008000000|2024-11-19 09:20:00|203003.2|202913.2|203017.5|202927.5|203022.2|202955.2|202984.6|202894.6|33
1732008010000|2024-11-19 09:20:10|203011.7|202921.7|202989.3|202899.3|203012.5|202922.5|202969.9|202879.9|36
1732008020000|2024-11-19 09:20:20|202986|202896|203017|202927|203021|202931|202982|202892|36
1732008030000|2024-11-19 09:20:30|203022.5|202932.5|203022|202932|203025.9|202956.2|203005.5|202927.5|26
1732008040000|2024-11-19 09:20:40|203022.5|202932.5|203005.7|202955.7|203026.3|202958.5|203005.3|202931|25
1732008050000|2024-11-19 09:20:50|203006|202956|202945.5|202855.5|203025.3|202956.4|202945.5|202855.5|34
1732008060000|2024-11-19 09:21:00|202945.9|202855.9|202961.5|202871.5|202963.5|202873.5|202933.8|202843.8|35
1732008070000|2024-11-19 09:21:10|202960.8|202870.8|202953.2|202863.2|202965.5|202875.5|202943.5|202853.5|25
1732008080000|2024-11-19 09:21:20|202951.4|202861.4|202949.4|202859.4|202960.5|202870.5|202913.7|202823.7|35
1732008090000|2024-11-19 09:21:30|202948.4|202858.4|203018|202928|203019.7|202929.7|202947|202857|33
1732008100000|2024-11-19 09:21:40|203016.8|202926.8|203016.8|202926.8|203019.3|202929.3|203003.7|202913.7|38
1732008110000|2024-11-19 09:21:50|203018.5|202928.5|203093.2|203003.2|203093.2|203039.9|203009.7|202926.3|29
1732008120000|2024-11-19 09:22:00|203106.4|203016.4|203037.9|202947.9|203132|203042|203017.4|202927.4|35
1732008130000|2024-11-19 09:22:10|203029.7|202939.7|203010.4|202920.4|203043.4|202953.4|203000|202910|33
1732008140000|2024-11-19 09:22:20|203011.7|202921.7|203023.1|202933.1|203032|202942|202990.7|202900.7|35
1732008150000|2024-11-19 09:22:30|203022|202932|202980.4|202890.4|203022|202932|202977.6|202887.6|29
1732008160000|2024-11-19 09:22:40|202980.2|202890.2|202869.8|202779.8|202980.2|202890.2|202869.8|202779.8|18
1732008170000|2024-11-19 09:22:50|202862.5|202772.5|202877.7|202787.7|202913|202823|202862.5|202772.5|32
1732008180000|2024-11-19 09:23:00|202869.8|202779.8|202838.3|202748.3|202876.2|202786.2|202820.7|202730.7|35
1732008190000|2024-11-19 09:23:10|202837.8|202747.8|202827.9|202737.9|202868.4|202778.4|202821|202731|31
1732008200000|2024-11-19 09:23:20|202828.7|202738.7|202831.3|202741.3|202849.1|202759.1|202820.7|202730.7|31
1732008210000|2024-11-19 09:23:30|202831.5|202741.5|202861.1|202771.1|202878.9|202788.9|202831.5|202741.5|28
1732008220000|2024-11-19 09:23:40|202868.7|202778.7|202878.4|202788.4|202880.5|202790.5|202854.9|202764.9|27
1732008230000|2024-11-19 09:23:50|202877|202787|202937.9|202847.9|202938|202848|202877|202787|33
1732008240000|2024-11-19 09:24:00|202933.4|202843.4|202982.5|202892.5|202993|202903|202928.7|202838.7|32
1732008250000|2024-11-19 09:24:10|202975.3|202885.3|203036.7|202946.7|203036.7|202946.7|202975.3|202885.3|32
1732008260000|2024-11-19 09:24:20|203022.7|202932.7|202905.2|202815.2|203023.8|202933.8|202903.7|202813.7|33
1732008270000|2024-11-19 09:24:30|202928.6|202838.6|202981.7|202891.7|202982.9|202892.9|202926.8|202836.8|32
1732008280000|2024-11-19 09:24:40|202982.5|202892.5|202956.4|202866.4|202983.7|202893.7|202949.9|202859.9|32
1732008290000|2024-11-19 09:24:50|202961.1|202871.1|202972.5|202882.5|202972.5|202882.5|202945.2|202855.2|34
1732008300000|2024-11-19 09:25:00|202970.3|202880.3|203004.3|202914.3|203004.3|202914.3|202970.3|202880.3|31
1732008310000|2024-11-19 09:25:10|203003.7|202913.7|202980.9|202890.9|203012.4|202922.4|202977.9|202887.9|31
1732008320000|2024-11-19 09:25:20|202980.4|202890.4|202999.9|202909.9|203005.6|202915.6|202968.8|202878.8|34
1732008330000|2024-11-19 09:25:30|202999.2|202909.2|203051.1|202961.1|203051.9|202961.9|202989.6|202899.6|38
1732008340000|2024-11-19 09:25:40|203044.7|202954.7|202988.1|202898.1|203045.4|202955.4|202988.1|202898.1|34
1732008350000|2024-11-19 09:25:50|202987.4|202897.4|202982.8|202892.8|202987.4|202897.4|202981|202891|29
1732008360000|2024-11-19 09:26:00|202987.8|202897.8|203010.2|202920.2|203010.2|202920.2|202969.4|202879.4|29
1732008370000|2024-11-19 09:26:10|203011.8|202921.8|203016.1|202926.1|203033.7|202943.7|203011.8|202921.8|32
1732008380000|2024-11-19 09:26:20|203016.5|202926.5|203025.4|202935.4|203030.2|202940.2|202994.2|202904.2|29
1732008390000|2024-11-19 09:26:30|203026.9|202936.9|202988.9|202898.9|203035.5|202945.5|202988.9|202898.9|29
1732008400000|2024-11-19 09:26:40|202989.2|202899.2|202990.8|202900.8|203006.8|202916.8|202985.2|202895.2|32
1732008410000|2024-11-19 09:26:50|202990.3|202900.3|203016.4|202926.4|203023.2|202933.2|202987.1|202897.1|35
1732008420000|2024-11-19 09:27:00|203020.4|202930.4|203009.7|202919.7|203045.7|202955.7|203009.7|202919.7|27
1732008430000|2024-11-19 09:27:10|203014.7|202924.7|203035.5|202945.5|203038.6|202948.6|203014.7|202924.7|28
1732008440000|2024-11-19 09:27:20|203039.1|202949.1|203019.9|202929.9|203039.1|202949.1|202993.2|202903.2|26
1732008450000|2024-11-19 09:27:30|203020.3|202930.3|203027.3|202937.3|203039.1|202949.1|203020.3|202930.3|24
1732008460000|2024-11-19 09:27:40|203028|202938|203061.2|202971.2|203077.7|202987.7|203028|202938|34
1732008470000|2024-11-19 09:27:50|203040.7|202950.7|203107.3|203017.3|203112.5|203022.5|203040.2|202950.2|32
1732008480000|2024-11-19 09:28:00|203105.6|203015.6|203066.8|202976.8|203106.8|203016.8|203066.8|202976.8|28
1732008490000|2024-11-19 09:28:10|203065.5|202975.5|203032.8|202942.8|203065.5|202975.5|203026.1|202936.1|28
1732008500000|2024-11-19 09:28:20|203027.2|202937.2|203070.5|202980.5|203071.4|202981.4|203027|202937|24
1732008510000|2024-11-19 09:28:30|203070.1|202980.1|203144.3|203054.3|203144.3|203054.3|203064.3|202974.3|34
1732008520000|2024-11-19 09:28:40|203142.8|203052.8|203154.8|203064.8|203163.4|203073.4|203136.9|203046.9|26
1732008530000|2024-11-19 09:28:50|203152.3|203062.3|203153.8|203063.8|203160|203070|203145.4|203055.4|26
1732008540000|2024-11-19 09:29:00|203153.3|203063.3|203182.8|203092.8|203221|203131|203106.5|203055.9|36
1732008550000|2024-11-19 09:29:10|203183.4|203093.4|203180|203090|203198|203108|203179.1|203089.1|33
1732008560000|2024-11-19 09:29:20|203178.1|203088.1|203128|203038|203179.1|203089.1|203122.1|203032.1|39
1732008570000|2024-11-19 09:29:30|203126.4|203036.4|203123.8|203033.8|203142.4|203052.4|203123.5|203033.5|38
1732008580000|2024-11-19 09:29:40|203126.5|203036.5|203123.5|203033.5|203134.1|203044.1|203120.1|203030.1|31
1732008590000|2024-11-19 09:29:50|203126.2|203036.2|203082.9|202992.9|203130.1|203040.1|203079.1|202989.1|33
1732008600000|2024-11-19 09:30:00|203080.4|202990.4|203131.9|203041.9|203131.9|203041.9|203080.4|202990.4|32
1732008610000|2024-11-19 09:30:10|203136.3|203046.3|203096|203006|203147.4|203057.4|203067.8|202977.8|32
1732008620000|2024-11-19 09:30:20|203080|202990|203062.7|202972.7|203101.3|203011.3|203045.6|202955.6|28
1732008630000|2024-11-19 09:30:30|203124.7|203034.7|203152.8|203062.8|203159.9|203069.9|203124.7|203034.7|26
1732008640000|2024-11-19 09:30:40|203151.1|203061.1|203226.7|203136.7|203226.7|203136.7|203148.3|203058.3|21
1732008650000|2024-11-19 09:30:50|203214.3|203124.3|203210.3|203120.3|203224.1|203134.1|203210.3|203120.3|27
1732008660000|2024-11-19 09:31:00|203212|203122|203247.9|203157.9|203253.5|203163.5|203212|203122|31
1732008670000|2024-11-19 09:31:10|203252|203162|203249.8|203159.8|203256.2|203166.2|203247.9|203157.9|15
1732008680000|2024-11-19 09:31:20|203251|203161|203254.4|203164.4|203254.4|203164.4|203225.6|203135.6|33
1732008690000|2024-11-19 09:31:30|203249.5|203159.5|203227.8|203137.8|203258.8|203168.8|203227.8|203137.8|27
1732008700000|2024-11-19 09:31:40|203204.9|203114.9|203200.3|203110.3|203208.8|203118.8|203197.3|203107.3|24
1732008710000|2024-11-19 09:31:50|203199.7|203109.7|203121.9|203031.9|203199.7|203109.7|203121.9|203031.9|27
1732008720000|2024-11-19 09:32:00|203119.8|203029.8|203160.3|203070.3|203168.9|203078.9|203115.2|203025.2|26
1732008730000|2024-11-19 09:32:10|203166.1|203076.1|203154.2|203064.2|203182.5|203092.5|203149.5|203059.5|25
1732008740000|2024-11-19 09:32:20|203154.1|203064.1|203251.9|203161.9|203254.1|203164.1|203143.7|203053.7|31
1732008750000|2024-11-19 09:32:30|203254.6|203164.6|203250.7|203160.7|203260.3|203170.3|203242.5|203152.5|25
1732008760000|2024-11-19 09:32:40|203253.6|203163.6|203254|203164|203261.6|203171.6|203246.3|203156.3|23
1732008770000|2024-11-19 09:32:50|203254.5|203164.5|203283.9|203193.9|203304.2|203243|203254.5|203164.5|32
1732008780000|2024-11-19 09:33:00|203276.1|203186.1|203255.8|203165.8|203278.5|203188.5|203250.2|203160.2|35
1732008790000|2024-11-19 09:33:10|203255.7|203165.7|203240.2|203150.2|203255.7|203165.7|203204.3|203114.3|32
1732008800000|2024-11-19 09:33:20|203240.4|203150.4|203211.9|203121.9|203255.6|203165.6|203205.5|203115.5|36
1732008810000|2024-11-19 09:33:30|203220|203130|203194.8|203104.8|203229.2|203139.2|203190.7|203100.7|32
1732008820000|2024-11-19 09:33:40|203161|203071|203124|203034|203161|203071|203094.6|203004.6|27
1732008830000|2024-11-19 09:33:50|203110.4|203020.4|203150.5|203060.5|203169.2|203079.2|203110.4|203020.4|34
1732008840000|2024-11-19 09:34:00|203146.4|203056.4|203114.5|203024.5|203167.8|203077.8|203114.5|203024.5|35
1732008850000|2024-11-19 09:34:10|203109.2|203019.2|203157.6|203067.6|203164.8|203074.8|203079.6|202989.6|30
1732008860000|2024-11-19 09:34:20|203141.2|203051.2|203144.7|203054.7|203165.4|203075.4|203131.1|203041.1|31
1732008870000|2024-11-19 09:34:30|203144.9|203054.9|203124.6|203034.6|203144.9|203054.9|203092.5|203002.5|31
1732008880000|2024-11-19 09:34:40|203121.8|203031.8|203163.3|203073.3|203164|203074|203108.1|203018.1|25
1732008890000|2024-11-19 09:34:50|203163.9|203073.9|203163.9|203073.9|203165.4|203075.4|203145.4|203055.4|28
1732008900000|2024-11-19 09:35:00|203164.1|203074.1|203115.9|203025.9|203164.1|203074.1|203112|203022|30
1732008910000|2024-11-19 09:35:10|203116.1|203026.1|203165.4|203075.4|203190.5|203100.5|203112.3|203022.3|29
1732008920000|2024-11-19 09:35:20|203161.6|203071.6|203133.5|203043.5|203163|203073|203131.9|203041.9|31
1732008930000|2024-11-19 09:35:30|203134.1|203044.1|203148.4|203058.4|203154.3|203064.3|203126.7|203036.7|27
1732008940000|2024-11-19 09:35:40|203148.2|203058.2|203167|203077|203168.5|203078.5|203137.6|203047.6|25
1732008950000|2024-11-19 09:35:50|203167.3|203077.3|203175.9|203085.9|203182|203092|203166.8|203076.8|32
1732008960000|2024-11-19 09:36:00|203177.3|203087.3|203255.7|203165.7|203266.2|203185|203177.3|203087.3|23
1732008970000|2024-11-19 09:36:10|203254.7|203164.7|203255.6|203165.6|203257.1|203167.1|203251.6|203161.6|29
1732008980000|2024-11-19 09:36:20|203252.2|203162.2|203251.9|203161.9|203252.5|203162.5|203246.5|203156.5|10
1732008990000|2024-11-19 09:36:30|203252.3|203162.3|203252.4|203162.4|203258.5|203168.5|203251.9|203161.9|19
1732009000000|2024-11-19 09:36:40|203252.5|203162.5|203215.5|203125.5|203253|203163|203213.2|203123.2|28
1732009010000|2024-11-19 09:36:50|203163.7|203113.7|203224.8|203134.8|203234.9|203144.9|203163.7|203113.2|25
1732009020000|2024-11-19 09:37:00|203226.1|203136.1|203205.9|203115.9|203226.9|203136.9|203205.9|203115.9|24
1732009030000|2024-11-19 09:37:10|203195.1|203105.1|203201.8|203111.8|203217.3|203127.3|203195.1|203105.1|24
1732009040000|2024-11-19 09:37:20|203199.5|203109.5|203187.5|203097.5|203201.5|203111.5|203186|203096|24
1732009050000|2024-11-19 09:37:30|203187.2|203097.2|203167.5|203077.5|203187.2|203097.2|203162.9|203072.9|28
1732009060000|2024-11-19 09:37:40|203168.2|203078.2|203200.3|203110.3|203204.3|203114.3|203166.7|203076.7|21
1732009070000|2024-11-19 09:37:50|203202.9|203112.9|203196.5|203106.5|203202.9|203112.9|203149|203059|26
1732009080000|2024-11-19 09:38:00|203198.1|203108.1|203159.1|203069.1|203198.1|203108.1|203141.4|203051.4|21
1732009090000|2024-11-19 09:38:10|203159.4|203069.4|203169.3|203079.3|203185.2|203095.2|203155|203065|24
1732009100000|2024-11-19 09:38:20|203169.5|203079.5|203135.8|203045.8|203169.6|203079.6|203121.7|203031.7|15
1732009110000|2024-11-19 09:38:30|203134.8|203044.8|203147.6|203057.6|203151|203061|203130.6|203040.6|16
1732009120000|2024-11-19 09:38:40|203147.4|203057.4|203165.7|203075.7|203166.2|203076.2|203136.6|203046.6|30
1732009130000|2024-11-19 09:38:50|203160.4|203070.4|203158.2|203068.2|203167.9|203077.9|203157.1|203067.1|28
1732009140000|2024-11-19 09:39:00|203158|203068|203080.3|202990.3|203158|203068|203077.1|202987.1|28
1732009150000|2024-11-19 09:39:10|203080.6|202990.6|203066.2|202976.2|203091.2|203001.2|203058.9|202968.9|29
1732009160000|2024-11-19 09:39:20|203066.5|202976.5|203081.4|202991.4|203081.4|202991.4|203060.7|202970.7|25
1732009170000|2024-11-19 09:39:30|203080.8|202990.8|203098.5|203008.5|203102.3|203012.3|203080.8|202990.8|32
1732009180000|2024-11-19 09:39:40|203098.2|203008.2|203094.5|203004.5|203098.8|203008.8|203094.5|203004.5|21
1732009190000|2024-11-19 09:39:50|203094.7|203004.7|203098|203008|203102|203012|203094.7|203004.7|25
1732009200000|2024-11-19 09:40:00|203103.5|203013.5|203122.8|203032.8|203122.8|203032.8|203103.5|203013.5|25
1732009210000|2024-11-19 09:40:10|203119.7|203029.7|203117.6|203027.6|203122.7|203032.7|203113.8|203023.8|22
1732009220000|2024-11-19 09:40:20|203161.7|203071.7|203160.2|203070.2|203170.9|203080.9|203156.3|203066.3|23
1732009230000|2024-11-19 09:40:30|203167.9|203077.9|203201.2|203111.2|203207.4|203117.4|203159|203069|25
1732009240000|2024-11-19 09:40:40|203202.5|203112.5|203228.6|203138.6|203235.1|203145.1|203202.5|203112.5|30
1732009250000|2024-11-19 09:40:50|203228.5|203138.5|203225.2|203135.2|203251|203161|203212.9|203122.9|36
1732009260000|2024-11-19 09:41:00|203226.6|203136.6|203215.4|203125.4|203247.4|203157.4|203211.8|203121.8|29
1732009270000|2024-11-19 09:41:10|203215.3|203125.3|203192.3|203102.3|203215.3|203125.3|203181.2|203091.2|37
1732009280000|2024-11-19 09:41:20|203192.1|203102.1|203184.3|203094.3|203192.1|203102.1|203178.1|203088.1|32
1732009290000|2024-11-19 09:41:30|203183.9|203093.9|203146.8|203056.8|203183.9|203093.9|203146.8|203056.8|30
1732009300000|2024-11-19 09:41:40|203146.9|203056.9|203142.4|203052.4|203152|203062|203142.4|203052.4|33
1732009310000|2024-11-19 09:41:50|203142.8|203052.8|203147.5|203057.5|203170.5|203080.5|203142.8|203052.8|19
1732009320000|2024-11-19 09:42:00|203147.3|203057.3|203154.7|203064.7|203172.8|203082.8|203146.4|203056.4|25
1732009330000|2024-11-19 09:42:10|203158.4|203068.4|203178.2|203088.2|203188.1|203098.1|203158.4|203068.4|24
1732009340000|2024-11-19 09:42:20|203177.8|203087.8|203243.9|203153.9|203254.2|203164.2|203172.2|203082.2|29
1732009350000|2024-11-19 09:42:30|203243.1|203153.1|203241.9|203151.9|203253|203183.1|203233.1|203150.3|29
1732009360000|2024-11-19 09:42:40|203247|203157|203216.9|203126.9|203250.7|203160.7|203216.9|203126.9|27
1732009370000|2024-11-19 09:42:50|203215.2|203125.2|203208.1|203118.1|203215.2|203125.2|203207.9|203117.9|27
1732009380000|2024-11-19 09:43:00|203207.9|203117.9|203204.4|203114.4|203212.3|203122.3|203203.4|203113.4|24
1732009390000|2024-11-19 09:43:10|203204.6|203114.6|203213.8|203123.8|203217.9|203127.9|203201|203111|29
1732009400000|2024-11-19 09:43:20|203213.5|203123.5|203194|203104|203215|203125|203184.5|203094.5|32
1732009410000|2024-11-19 09:43:30|203193.2|203103.2|203188.8|203098.8|203194.1|203104.1|203185.1|203095.1|25
1732009420000|2024-11-19 09:43:40|203187.6|203097.6|203190.3|203100.3|203190.3|203100.3|203184.9|203094.9|28
1732009430000|2024-11-19 09:43:50|203189.8|203099.8|203191.1|203101.1|203207.4|203117.4|203181.3|203091.3|28
1732009440000|2024-11-19 09:44:00|203190.9|203100.9|203243.8|203153.8|203246.1|203156.1|203181.7|203091.7|30
1732009450000|2024-11-19 09:44:10|203241.4|203151.4|203242.6|203152.6|203247.8|203157.8|203236.6|203146.6|27
1732009460000|2024-11-19 09:44:20|203248.7|203158.7|203244.8|203154.8|203252|203162|203238.2|203148.2|33
1732009470000|2024-11-19 09:44:30|203250.8|203160.8|203248.2|203158.2|203262.5|203172.5|203239.1|203149.1|24
1732009480000|2024-11-19 09:44:40|203247.9|203157.9|203242.4|203152.4|203252.4|203162.4|203236.6|203146.6|34
1732009490000|2024-11-19 09:44:50|203242.6|203152.6|203242.2|203152.2|203250.1|203160.1|203233|203143|35
1732009500000|2024-11-19 09:45:00|203227.5|203137.5|203259.2|203169.2|203259.2|203169.2|203227.2|203137.2|36
1732009510000|2024-11-19 09:45:10|203258.8|203168.8|203267.8|203177.8|203267.8|203177.8|203257.2|203167.2|11
1732009520000|2024-11-19 09:45:20|203298|203248|203269.4|203179.4|203298|203248|203260.8|203170.8|32
1732009530000|2024-11-19 09:45:30|203271.6|203181.6|203244.7|203154.7|203271.6|203181.6|203228.7|203138.7|28
1732009540000|2024-11-19 09:45:40|203246.2|203156.2|203251|203161|203260|203170|203230.7|203140.7|33
1732009550000|2024-11-19 09:45:50|203242|203152|203261.6|203171.6|203261.6|203171.6|203242|203152|26
1732009560000|2024-11-19 09:46:00|203261.4|203171.4|203299|203209|203300.2|203210.2|203258.4|203168.4|33
1732009570000|2024-11-19 09:46:10|203299.3|203209.3|203356.3|203266.3|203365.4|203292.4|203292.1|203202.1|28
1732009580000|2024-11-19 09:46:20|203356.1|203266.1|203362.8|203272.8|203365.4|203275.4|203356.1|203266.1|24
1732009590000|2024-11-19 09:46:30|203362.5|203272.5|203327.9|203237.9|203363|203273|203323|203233|31
1732009600000|2024-11-19 09:46:40|203327.4|203237.4|203359.1|203269.1|203366.6|203276.6|203325.5|203235.5|22
1732009610000|2024-11-19 09:46:50|203359.6|203269.6|203323.7|203233.7|203361.7|203271.7|203303.6|203213.6|30
1732009620000|2024-11-19 09:47:00|203317.7|203227.7|203277.3|203187.3|203317.7|203227.7|203270.6|203180.6|37
1732009630000|2024-11-19 09:47:10|203273.4|203183.4|203282.6|203192.6|203290.1|203200.1|203270.7|203180.7|26
1732009640000|2024-11-19 09:47:20|203282.8|203192.8|203264.8|203174.8|203303.5|203213.5|203264.8|203174.8|19
1732009650000|2024-11-19 09:47:30|203269.8|203179.8|203244.6|203154.6|203269.8|203179.8|203244.6|203154.6|31
1732009660000|2024-11-19 09:47:40|203244.5|203154.5|203235.5|203145.5|203256|203166|203234.7|203144.7|32
1732009670000|2024-11-19 09:47:50|203225.6|203135.6|203197|203107|203247.8|203157.8|203192.2|203102.2|27
1732009680000|2024-11-19 09:48:00|203196.8|203106.8|203199|203109|203205.2|203115.2|203176.7|203086.7|30
1732009690000|2024-11-19 09:48:10|203207.9|203117.9|203194.9|203104.9|203211.1|203121.1|203194.2|203104.2|27
1732009700000|2024-11-19 09:48:20|203198.5|203108.5|203204.7|203114.7|203214.8|203124.8|203194.9|203104.9|31
1732009710000|2024-11-19 09:48:30|203198.8|203108.8|203203.3|203113.3|203211.7|203121.7|203195.5|203105.5|21
1732009720000|2024-11-19 09:48:40|203203.2|203113.2|203228|203138|203238.9|203148.9|203203|203113|35
1732009730000|2024-11-19 09:48:50|203233.3|203143.3|203209.7|203119.7|203234|203144|203206.8|203116.8|25
1732009740000|2024-11-19 09:49:00|203209.5|203119.5|203197.1|203107.1|203218.5|203128.5|203197.1|203107.1|26
1732009750000|2024-11-19 09:49:10|203196.5|203106.5|203210.7|203120.7|203216.4|203126.4|203196.5|203106.5|18
1732009760000|2024-11-19 09:49:20|203210.6|203120.6|203207|203117|203213.6|203123.6|203205.2|203115.2|26
1732009770000|2024-11-19 09:49:30|203206.8|203116.8|203202.1|203112.1|203219.8|203129.8|203202.1|203112.1|23
1732009780000|2024-11-19 09:49:40|203208.8|203118.8|203216.6|203126.6|203217.8|203127.8|203202.9|203112.9|25
1732009790000|2024-11-19 09:49:50|203215.3|203125.3|203187.2|203097.2|203216.8|203126.8|203184.4|203094.4|24
1732009800000|2024-11-19 09:50:00|203207|203117|203205.3|203115.3|203213.6|203123.6|203197.5|203107.5|19
1732009810000|2024-11-19 09:50:10|203201.4|203111.4|203202.9|203112.9|203214.3|203124.3|203192.4|203102.4|20
1732009820000|2024-11-19 09:50:20|203192.5|203102.5|203244|203154|203266.2|203176.2|203190.5|203100.5|27
1732009830000|2024-11-19 09:50:30|203248.3|203158.3|203248.5|203158.5|203249.5|203159.5|203246.8|203156.8|17
1732009840000|2024-11-19 09:50:40|203248.3|203158.3|203202.8|203112.8|203248.4|203158.4|203177.6|203087.6|30
1732009850000|2024-11-19 09:50:50|203202.9|203112.9|203238.3|203148.3|203242.2|203152.2|203202.6|203112.6|17
1732009860000|2024-11-19 09:51:00|203245.8|203155.8|203253.3|203163.3|203262.4|203172.4|203230.3|203140.3|31
1732009870000|2024-11-19 09:51:10|203247.5|203157.5|203244.7|203154.7|203247.5|203157.5|203222.9|203132.9|31
1732009880000|2024-11-19 09:51:20|203244.5|203154.5|203240.6|203150.6|203252.2|203162.2|203231.3|203141.3|31
1732009890000|2024-11-19 09:51:30|203238.3|203148.3|203185.4|203095.4|203246|203156|203184.2|203094.2|34
1732009900000|2024-11-19 09:51:40|203193.5|203103.5|203190.6|203100.6|203198.3|203108.3|203175.2|203085.2|28
1732009910000|2024-11-19 09:51:50|203190.1|203100.1|203173|203083|203194|203104|203162.9|203072.9|26
1732009920000|2024-11-19 09:52:00|203169.3|203079.3|203116.8|203026.8|203169.3|203079.3|203110.1|203020.1|31
1732009930000|2024-11-19 09:52:10|203114.5|203024.5|203087.9|202997.9|203116.7|203026.7|203083.8|202993.8|27
1732009940000|2024-11-19 09:52:20|203087.8|202997.8|203124|203034|203130.3|203040.3|203087.8|202997.8|29
1732009950000|2024-11-19 09:52:30|203127.1|203037.1|203118.6|203028.6|203127.4|203037.4|203115.3|203025.3|30
1732009960000|2024-11-19 09:52:40|203119.1|203029.1|203107.2|203017.2|203121.5|203031.5|203103.3|203013.3|33
1732009970000|2024-11-19 09:52:50|203106.2|203016.2|203105.7|203015.7|203107.3|203017.3|203097.9|203007.9|25
1732009980000|2024-11-19 09:53:00|203107|203017|203118.5|203028.5|203124.7|203034.7|203102.5|203012.5|37
1732009990000|2024-11-19 09:53:10|203118.3|203028.3|203114.9|203024.9|203131.1|203041.1|203107.5|203017.5|35
1732010000000|2024-11-19 09:53:20|203116.2|203026.2|203093.6|203003.6|203128.6|203038.6|203093.6|203003.6|33
1732010010000|2024-11-19 09:53:30|203093.4|203003.4|203095.1|203005.1|203104.8|203014.8|203093.1|203003.1|29
1732010020000|2024-11-19 09:53:40|203095.2|203005.2|203097.9|203007.9|203103.4|203013.4|203095.1|203005.1|20
1732010030000|2024-11-19 09:53:50|203099.1|203009.1|203087|202997|203101.2|203011.2|203071|202981|32
1732010040000|2024-11-19 09:54:00|203082.1|202992.1|203092.4|203002.4|203100.4|203010.4|203082.1|202992.1|22
1732010050000|2024-11-19 09:54:10|203094.8|203004.8|203088|202998|203094.8|203004.8|203088|202998|11
1732010060000|2024-11-19 09:54:20|203090.7|203000.7|203093.9|203003.9|203103.5|203013.5|203090.5|203000.5|21
1732010070000|2024-11-19 09:54:30|203085.7|202995.7|203094.7|203004.7|203103.6|203013.6|203085.7|202995.7|27
1732010080000|2024-11-19 09:54:40|203094.4|203004.4|203125.2|203035.2|203125.5|203035.5|203092.3|203002.3|30
1732010090000|2024-11-19 09:54:50|203125|203035|203130.7|203040.7|203131|203041|203124|203034|15
1732010100000|2024-11-19 09:55:00|203133.9|203043.9|203053.8|202963.8|203133.9|203043.9|203040.5|202950.5|25
1732010110000|2024-11-19 09:55:10|203052.8|202962.8|203052.8|202962.8|203052.8|202962.8|203048|202958|7
1732010120000|2024-11-19 09:55:20|203050.3|202960.3|203056.2|202966.2|203056.3|202966.3|203046.5|202956.5|15
1732010130000|2024-11-19 09:55:30|203056|202966|203060.2|202970.2|203065.6|202975.6|203049.3|202959.3|13
1732010140000|2024-11-19 09:55:40|203060.1|202970.1|203059.7|202969.7|203060.2|202970.2|203055.4|202965.4|14
1732010150000|2024-11-19 09:55:50|203059.9|202969.9|202964.5|202874.5|203066.1|202976.1|202957.3|202867.3|34
1732010160000|2024-11-19 09:56:00|202959|202869|202974.9|202884.9|202995.6|202905.6|202956.4|202866.4|36
1732010170000|2024-11-19 09:56:10|202976.1|202886.1|202995.5|202905.5|202995.5|202905.5|202974.1|202884.1|18
1732010180000|2024-11-19 09:56:20|202997.4|202907.4|202995.5|202905.5|203006|202916|202993.6|202903.6|16
1732010190000|2024-11-19 09:56:30|202998.3|202908.3|202994.4|202904.4|203007|202917|202994.2|202904.2|15
1732010200000|2024-11-19 09:56:40|202997.8|202907.8|203003.3|202913.3|203006.6|202916.6|202995.4|202905.4|14
1732010210000|2024-11-19 09:56:50|203002|202912|202994.1|202904.1|203006|202916|202992.7|202902.7|6
1732010220000|2024-11-19 09:57:00|202994.4|202904.4|202994.1|202904.1|202994.4|202904.4|202993.4|202903.4|3
1732010230000|2024-11-19 09:57:10|202994.4|202904.4|202994.4|202904.4|202994.4|202904.4|202994.4|202904.4|1
1732010240000|2024-11-19 09:57:20|202992.6|202902.6|202993.4|202903.4|202998.7|202908.7|202991.3|202901.3|11
1732010250000|2024-11-19 09:57:30|202993.5|202903.5|203051.6|202961.6|203052.9|202962.9|202991.3|202901.3|31
1732010260000|2024-11-19 09:57:40|203070.8|202980.8|203084.4|202994.4|203103.7|203013.7|203070.8|202980.8|21
1732010270000|2024-11-19 09:57:50|203079.3|202989.3|203075.6|202985.6|203081.9|202991.9|203075.6|202985.6|6
1732010280000|2024-11-19 09:58:00|203081.3|202991.3|203079.5|202989.5|203081.3|202991.3|203076.2|202986.2|6
1732010290000|2024-11-19 09:58:10|203076.8|202986.8|203033.6|202943.6|203079.5|202989.5|203027.8|202941.7|16
1732010300000|2024-11-19 09:58:20|203034.6|202944.6|203036.3|202946.3|203038.3|202948.3|203034.6|202944.6|9
1732010310000|2024-11-19 09:58:30|203036.6|202946.6|203033.2|202943.2|203037.3|202947.3|203033.2|202943.2|4
1732010320000|2024-11-19 09:58:40|203034.5|202944.5|203048.4|202958.4|203051.9|202961.9|203034.5|202944.5|13
1732010330000|2024-11-19 09:58:50|203052.6|202962.6|203076.6|202986.6|203076.7|202986.7|203045.2|202955.2|28
1732010340000|2024-11-19 09:59:00|203071.4|202981.4|203046.9|202956.9|203075.5|202985.5|203037.8|202947.8|17
1732010350000|2024-11-19 09:59:10|203046.4|202956.4|203076.5|202986.5|203078.3|202988.3|203043.1|202953.1|33
1732010360000|2024-11-19 09:59:20|203077.1|202987.1|203071.9|202981.9|203082.7|202992.7|203066|202976|19
1732010370000|2024-11-19 09:59:30|203074.1|202984.1|203074.3|202984.3|203083.8|202993.8|203071.3|202981.3|14
1732010380000|2024-11-19 09:59:40|203076.5|202986.5|203045.8|202955.8|203076.5|202986.5|203023.5|202933.5|15
1732010390000|2024-11-19 09:59:50|203041.6|202951.6|203050.5|202960.5|203050.5|202960.5|203024.2|202934.2|19
1732010400000|2024-11-19 10:00:00|203032.5|202942.5|203021.5|202931.5|203051.9|202944.5|202996.4|202887.6|21
1732010410000|2024-11-19 10:00:10|203047.4|202891.6|203011|202921|203055.9|202943.2|203005.5|202877.1|21
1732010420000|2024-11-19 10:00:20|203018.5|202928.5|203020.2|202930.2|203020.8|202930.8|203008.8|202918.8|10
1732010430000|2024-11-19 10:00:30|203013.3|202923.3|203013|202923|203017.5|202927.5|203009.3|202919.3|12
1732010440000|2024-11-19 10:00:40|203018.1|202928.1|203013.8|202923.8|203035.2|202945.2|203013.8|202923.8|15
1732010450000|2024-11-19 10:00:50|203015.6|202925.6|203014.6|202924.6|203019.3|202929.3|203012.8|202922.8|10
1732010460000|2024-11-19 10:01:00|203012.5|202922.5|202975.3|202885.3|203012.5|202922.5|202965.7|202875.7|23
1732010470000|2024-11-19 10:01:10|202972|202882|202959.5|202869.5|202978.7|202888.7|202959.5|202869.5|10
1732010480000|2024-11-19 10:01:20|202955.5|202865.5|202993.9|202903.9|203030.9|202940.9|202955.5|202865.5|17
1732010490000|2024-11-19 10:01:30|202994|202904|203025.5|202935.5|203025.8|202935.8|202991.2|202901.2|15
1732010500000|2024-11-19 10:01:40|202994.9|202904.9|203001|202911|203028.3|202938.3|202994.9|202904.9|11
1732010510000|2024-11-19 10:01:50|203005.6|202915.6|202964.7|202874.7|203005.6|202915.6|202956.5|202866.5|10
1732010520000|2024-11-19 10:02:00|202953.2|202863.2|203011.9|202921.9|203020.4|202930.4|202909.5|202859.5|22
1732010530000|2024-11-19 10:02:10|203020.5|202930.5|203028.1|202938.1|203041.7|202951.7|203020.5|202930.5|29
1732010540000|2024-11-19 10:02:20|203028|202938|203028.9|202938.9|203028.9|202938.9|203027.1|202937.1|11
1732010550000|2024-11-19 10:02:30|203032.6|202942.6|203036.5|202946.5|203041.2|202951.2|203032.6|202942.6|7
1732010560000|2024-11-19 10:02:40|203036.2|202946.2|202991.3|202901.3|203040.2|202950.2|202967.6|202893.6|18
1732010570000|2024-11-19 10:02:50|202990.8|202900.8|202988.9|202898.9|202991|202901|202988.6|202898.6|9
1732010580000|2024-11-19 10:03:00|202988.6|202898.6|202976.3|202886.3|202993|202903|202971.1|202881.1|27
1732010590000|2024-11-19 10:03:10|202976.4|202886.4|202977.6|202887.6|202983.7|202893.7|202976.3|202886.3|16
1732010600000|2024-11-19 10:03:20|202977.8|202887.8|202983.2|202893.2|202983.9|202893.9|202975.1|202885.1|18
1732010610000|2024-11-19 10:03:30|202977.8|202887.8|202981.4|202891.4|202981.8|202891.8|202975.1|202885.1|19
1732010620000|2024-11-19 10:03:40|202979.9|202889.9|202956|202866|202982.4|202892.4|202956|202866|20
1732010630000|2024-11-19 10:03:50|202956.4|202866.4|202958.7|202868.7|202959.6|202869.6|202955.7|202865.7|18
1732010640000|2024-11-19 10:04:00|202956.7|202866.7|202906.6|202816.6|202959|202869|202893.8|202803.8|22
1732010650000|2024-11-19 10:04:10|202914.7|202824.7|202916.8|202826.8|202923.8|202833.8|202908|202818|23
1732010660000|2024-11-19 10:04:20|202916.9|202826.9|202918.6|202828.6|202920.3|202830.3|202911.2|202821.2|18
1732010670000|2024-11-19 10:04:30|202918.2|202828.2|202918.3|202828.3|202922.1|202832.1|202917.7|202827.7|16
1732010680000|2024-11-19 10:04:40|202918.6|202828.6|202923.8|202833.8|202923.8|202833.8|202918.3|202828.3|7
1732010690000|2024-11-19 10:04:50|202923.1|202833.1|202922.5|202832.5|202923.1|202833.1|202918.2|202828.2|11
1732010700000|2024-11-19 10:05:00|202922.8|202832.8|202957.3|202867.3|202977.1|202887.1|202922.8|202832.8|29
1732010710000|2024-11-19 10:05:10|202957.5|202867.5|202957.6|202867.6|202957.6|202867.6|202954.5|202864.5|7
1732010720000|2024-11-19 10:05:20|202960.3|202870.3|202960.8|202870.8|202962.7|202872.7|202958.8|202868.8|10
1732010730000|2024-11-19 10:05:30|202961.2|202871.2|202961.2|202871.2|202961.2|202871.2|202959.2|202869.2|6
1732010740000|2024-11-19 10:05:40|202962.2|202872.2|202948.9|202858.9|202962.2|202872.2|202931.9|202841.9|12
1732010750000|2024-11-19 10:05:50|202950.7|202860.7|202905.2|202815.2|202950.7|202860.7|202902.1|202812.1|25
1732010760000|2024-11-19 10:06:00|202903.8|202813.8|202864.1|202774.1|202905.2|202815.2|202863.9|202773.9|38
1732010770000|2024-11-19 10:06:10|202867.4|202777.4|202825.5|202735.5|202869.3|202779.3|202819|202729|37
1732010780000|2024-11-19 10:06:20|202828.5|202738.5|202831.2|202741.2|202835.8|202745.8|202822.9|202732.9|33
1732010790000|2024-11-19 10:06:30|202829.2|202739.2|202863.4|202773.4|202877|202787|202825.6|202735.6|35
1732010800000|2024-11-19 10:06:40|202858.9|202768.9|202835.5|202745.5|202859.1|202769.1|202827.5|202737.5|20
1732010810000|2024-11-19 10:06:50|202835.4|202745.4|202818.7|202728.7|202835.4|202745.4|202818.5|202728.5|17
1732010820000|2024-11-19 10:07:00|202824.7|202734.7|202864.2|202774.2|202880.8|202790.8|202824.2|202734.2|15
1732010830000|2024-11-19 10:07:10|202860.1|202770.1|202882|202792|202896.8|202806.8|202857.8|202767.8|19
1732010840000|2024-11-19 10:07:20|202876.7|202786.7|202888.4|202798.4|202894.8|202804.8|202876.7|202786.7|11
1732010850000|2024-11-19 10:07:30|202888.3|202798.3|202912.9|202822.9|202938.6|202848.6|202887.6|202797.6|29
1732010860000|2024-11-19 10:07:40|202913.7|202823.7|202879.5|202789.5|202913.7|202823.7|202859.7|202769.7|24
1732010870000|2024-11-19 10:07:50|202879.3|202789.3|202872.7|202782.7|202879.3|202789.3|202872|202782|26
1732010880000|2024-11-19 10:08:00|202864.9|202774.9|202833.9|202743.9|202864.9|202774.9|202831.1|202741.1|27
1732010890000|2024-11-19 10:08:10|202834.1|202744.1|202799.6|202709.6|202837.7|202747.7|202777.1|202709.6|17
1732010900000|2024-11-19 10:08:20|202795.3|202705.3|202793|202703|202796.7|202706.7|202788.1|202698.1|18
1732010910000|2024-11-19 10:08:30|202792.7|202702.7|202805.6|202715.6|202813.5|202723.5|202791.5|202701.5|29
1732010920000|2024-11-19 10:08:40|202804.2|202714.2|202786|202696|202831.2|202741.2|202786|202696|30
1732010930000|2024-11-19 10:08:50|202791.2|202701.2|202796.4|202706.4|202799.2|202709.2|202786|202696|28
1732010940000|2024-11-19 10:09:00|202796.6|202706.6|202798.3|202708.3|202801|202711|202790.7|202700.7|32
1732010950000|2024-11-19 10:09:10|202805.4|202715.4|202793.3|202703.3|202806.1|202716.1|202789.1|202699.1|20
1732010960000|2024-11-19 10:09:20|202795|202705|202795.1|202705.1|202798.4|202708.4|202789.8|202699.8|22
1732010970000|2024-11-19 10:09:30|202800.6|202710.6|202824.1|202734.1|202827.1|202737.1|202795.4|202705.4|23
1732010980000|2024-11-19 10:09:40|202824.5|202734.5|202831.2|202741.2|202835|202745|202821.4|202731.4|11
1732010990000|2024-11-19 10:09:50|202826.9|202736.9|202805.3|202715.3|202826.9|202736.9|202798.8|202708.8|10
1732011000000|2024-11-19 10:10:00|202823.8|202733.8|202867.5|202777.5|202871.7|202781.7|202821.2|202731.2|17
1732011010000|2024-11-19 10:10:10|202867.7|202777.7|202867.7|202777.7|202870.2|202780.2|202867|202777|15
1732011020000|2024-11-19 10:10:20|202866.8|202776.8|202876|202786|202876.5|202786.5|202855.2|202765.2|19
1732011040000|2024-11-19 10:10:40|202873.4|202783.4|202894.6|202804.6|202900.5|202810.5|202864.9|202774.9|19
1732011050000|2024-11-19 10:10:50|202881.7|202791.7|202874.1|202784.1|202881.7|202791.7|202869.4|202779.4|13
1732011060000|2024-11-19 10:11:00|202870|202780|202867.1|202777.1|202874.3|202784.3|202865.7|202775.7|25
1732011070000|2024-11-19 10:11:10|202867.6|202777.6|202827.9|202737.9|202873.9|202783.9|202827.9|202737.9|21
1732011080000|2024-11-19 10:11:20|202830.7|202740.7|202799.5|202709.5|202831.6|202741.6|202794.7|202704.7|24
1732011090000|2024-11-19 10:11:30|202806|202716|202811.9|202721.9|202812.1|202722.1|202787|202697|25
1732011100000|2024-11-19 10:11:40|202811.7|202721.7|202788.3|202698.3|202811.9|202721.9|202788.3|202698.3|21
1732011110000|2024-11-19 10:11:50|202787.5|202697.5|202792.4|202702.4|202793.7|202703.7|202785.9|202695.9|12
1732011120000|2024-11-19 10:12:00|202792.9|202702.9|202784.9|202694.9|202802|202712|202784.9|202694.9|22
1732011130000|2024-11-19 10:12:10|202786.4|202696.4|202764.3|202674.3|202789.8|202699.8|202764.1|202674.1|22
1732011140000|2024-11-19 10:12:20|202766.4|202676.4|202766.2|202676.2|202769.8|202679.8|202763.5|202673.5|9
1732011150000|2024-11-19 10:12:30|202767.1|202677.1|202791.8|202701.8|202792|202702|202763.5|202673.5|20
1732011160000|2024-11-19 10:12:40|202790.9|202700.9|202793|202703|202796.5|202706.5|202790.8|202700.8|19
1732011170000|2024-11-19 10:12:50|202801.4|202711.4|202838.7|202748.7|202838.7|202748.7|202801.4|202711.4|18
1732011180000|2024-11-19 10:13:00|202838.5|202748.5|202864.2|202774.2|202870.1|202780.1|202838.5|202748.5|15
1732011190000|2024-11-19 10:13:10|202863.2|202773.2|202854.2|202764.2|202885.7|202795.7|202854.2|202764.2|18
1732011200000|2024-11-19 10:13:20|202857.9|202767.9|202840.5|202750.5|202858.6|202768.6|202829.5|202739.5|26
1732011210000|2024-11-19 10:13:30|202840.2|202750.2|202839.1|202749.1|202850.5|202760.5|202833.3|202743.3|30
1732011220000|2024-11-19 10:13:40|202841.2|202751.2|202826.6|202736.6|202841.2|202751.2|202820.1|202730.1|19
1732011230000|2024-11-19 10:13:50|202825.1|202735.1|202834.4|202744.4|202839.5|202749.5|202821.7|202731.7|33
1732011240000|2024-11-19 10:14:00|202834.2|202744.2|202824.9|202734.9|202837|202747|202823|202733|26
1732011250000|2024-11-19 10:14:10|202825.1|202735.1|202801.5|202711.5|202833.3|202743.3|202792.8|202702.8|22
1732011260000|2024-11-19 10:14:20|202800.9|202710.9|202790.1|202700.1|202808.5|202718.5|202787.4|202697.4|26
1732011270000|2024-11-19 10:14:30|202790.3|202700.3|202762.5|202672.5|202801.1|202711.1|202760.5|202670.5|29
1732011280000|2024-11-19 10:14:40|202763.2|202673.2|202752.5|202662.5|202772|202682|202752.2|202662.2|23
1732011290000|2024-11-19 10:14:50|202752.4|202662.4|202757.1|202667.1|202757.1|202667.1|202746.2|202656.2|32
1732011300000|2024-11-19 10:15:00|202751|202661|202736.1|202646.1|202756.7|202666.7|202728.2|202638.2|19
1732011310000|2024-11-19 10:15:10|202729.7|202639.7|202715.5|202625.5|202729.7|202639.7|202679.7|202589.7|24
1732011320000|2024-11-19 10:15:20|202712|202622|202680.3|202590.3|202716.3|202626.3|202676.4|202586.4|20
1732011330000|2024-11-19 10:15:30|202684.4|202594.4|202685.4|202595.4|202687.7|202597.7|202674.7|202584.7|13
1732011340000|2024-11-19 10:15:40|202683.7|202593.7|202685.5|202595.5|202687.1|202597.1|202674.9|202584.9|13
1732011350000|2024-11-19 10:15:50|202685.6|202595.6|202681.6|202591.6|202686.1|202596.1|202678.6|202588.6|13
1732011360000|2024-11-19 10:16:00|202681.9|202591.9|202686.1|202596.1|202686.1|202596.1|202679.6|202589.6|12
1732011370000|2024-11-19 10:16:10|202686.9|202596.9|202677.3|202587.3|202686.9|202596.9|202671.8|202581.8|16
1732011380000|2024-11-19 10:16:20|202677.8|202587.8|202679.2|202589.2|202679.5|202589.5|202677.8|202587.8|18
1732011390000|2024-11-19 10:16:30|202678.8|202588.8|202679.2|202589.2|202680|202590|202677.2|202587.2|29
1732011400000|2024-11-19 10:16:40|202679.5|202589.5|202676.2|202586.2|202680.2|202590.2|202669.9|202579.9|19
1732011410000|2024-11-19 10:16:50|202677.5|202587.5|202676.9|202586.9|202681.2|202599.9|202649.9|202582.5|16
1732011420000|2024-11-19 10:17:00|202670.2|202580.2|202642.5|202552.5|202678.5|202588.5|202621.3|202531.3|25
1732011430000|2024-11-19 10:17:10|202642.4|202552.4|202606.2|202516.2|202642.7|202552.7|202593.4|202503.4|24
1732011440000|2024-11-19 10:17:20|202605.5|202515.5|202609.9|202519.9|202609.9|202519.9|202604.1|202514.1|17
1732011450000|2024-11-19 10:17:30|202610.4|202520.4|202625.1|202535.1|202625.4|202535.4|202610.1|202520.1|15
1732011460000|2024-11-19 10:17:40|202625.3|202535.3|202616.6|202526.6|202625.3|202535.3|202613.2|202523.2|26
1732011470000|2024-11-19 10:17:50|202616.1|202526.1|202616.5|202526.5|202620|202530|202615.5|202525.5|16
1732011480000|2024-11-19 10:18:00|202616.7|202526.7|202621.5|202531.5|202622.9|202532.9|202616.7|202526.7|29
1732011490000|2024-11-19 10:18:10|202621.1|202531.1|202666.7|202576.7|202670.2|202580.2|202616.6|202529.1|28
1732011500000|2024-11-19 10:18:20|202662.6|202572.6|202709.1|202619.1|202710.7|202620.7|202662.6|202572.6|24
1732011510000|2024-11-19 10:18:30|202708.8|202618.8|202707.4|202617.4|202719.8|202629.8|202705.1|202615.1|17
1732011520000|2024-11-19 10:18:40|202713.7|202623.7|202715.4|202625.4|202721.9|202631.9|202704.1|202614.1|18
1732011530000|2024-11-19 10:18:50|202715.7|202625.7|202640.6|202550.6|202715.7|202625.7|202632.1|202542.1|36
1732011540000|2024-11-19 10:19:00|202637|202547|202611.2|202521.2|202647.4|202557.4|202601.9|202511.9|31
1732011550000|2024-11-19 10:19:10|202607.8|202517.8|202633.2|202543.2|202639.3|202549.3|202605.2|202515.2|8
1732011560000|2024-11-19 10:19:20|202635.4|202545.4|202642.5|202552.5|202650.4|202560.4|202633.1|202543.1|22
1732011570000|2024-11-19 10:19:30|202639.2|202549.2|202712.8|202622.8|202720.6|202630.6|202639.2|202549.2|19
1732011580000|2024-11-19 10:19:40|202710.8|202620.8|202721.1|202631.1|202721.1|202631.1|202710.8|202620.8|8
1732011590000|2024-11-19 10:19:50|202725.7|202635.7|202721.5|202631.5|202725.7|202635.7|202720.8|202630.8|5
1732011600000|2024-11-19 10:20:00|202723|202633|202751.5|202661.5|202760.1|202670.1|202723|202633|23
1732011610000|2024-11-19 10:20:10|202753.5|202663.5|202750.4|202660.4|202755.4|202665.4|202735.7|202645.7|19
1732011620000|2024-11-19 10:20:20|202745.5|202655.5|202732.2|202642.2|202751.9|202661.9|202730.8|202640.8|18
1732011630000|2024-11-19 10:20:30|202737.2|202647.2|202683|202593|202737.2|202647.2|202665.3|202575.3|15
1732011640000|2024-11-19 10:20:40|202688.9|202598.9|202642.8|202552.8|202702.1|202612.1|202640.2|202550.2|13
1732011650000|2024-11-19 10:20:50|202643|202553|202652.2|202562.2|202662.1|202572.1|202643|202553|10
1732011660000|2024-11-19 10:21:00|202648.7|202558.7|202619.6|202529.6|202652.2|202562.2|202618.4|202528.4|29
1732011670000|2024-11-19 10:21:10|202619.1|202529.1|202613.2|202523.2|202622.2|202532.2|202606.6|202516.6|33
1732011680000|2024-11-19 10:21:20|202620.8|202530.8|202628.2|202538.2|202628.2|202538.2|202606.3|202516.3|14
1732011690000|2024-11-19 10:21:30|202621.5|202531.5|202636.8|202546.8|202651.8|202561.8|202612.1|202522.1|20
1732011700000|2024-11-19 10:21:40|202635.6|202545.6|202629.3|202539.3|202636.8|202546.8|202626.5|202536.5|13
1732011710000|2024-11-19 10:21:50|202631.3|202541.3|202625.7|202535.7|202634.6|202544.6|202621.7|202531.7|19
1732011720000|2024-11-19 10:22:00|202629.2|202539.2|202629.2|202539.2|202636.9|202546.9|202624.3|202534.3|19
1732011730000|2024-11-19 10:22:10|202641.4|202551.4|202634.8|202544.8|202665.5|202575.5|202619.9|202529.9|25
1732011740000|2024-11-19 10:22:20|202634.3|202544.3|202629|202539|202639.3|202549.3|202625.8|202535.8|13
1732011750000|2024-11-19 10:22:30|202635.7|202545.7|202634.8|202544.8|202639.7|202549.7|202632.2|202542.2|13
1732011760000|2024-11-19 10:22:40|202638.7|202548.7|202624.8|202534.8|202638.7|202548.7|202617.5|202527.5|22
1732011770000|2024-11-19 10:22:50|202624.6|202534.6|202625.7|202535.7|202628.6|202538.6|202623.5|202533.5|12
1732011780000|2024-11-19 10:23:00|202623.7|202533.7|202623.5|202533.5|202625.2|202535.2|202598.6|202508.6|23
1732011790000|2024-11-19 10:23:10|202615.6|202525.6|202604.8|202514.8|202619.1|202529.1|202602|202512|24
1732011800000|2024-11-19 10:23:20|202604.6|202514.6|202621|202531|202622|202532|202604.6|202514.6|10
1732011810000|2024-11-19 10:23:30|202620.8|202530.8|202583.5|202493.5|202620.8|202530.8|202577.9|202487.9|38
1732011820000|2024-11-19 10:23:40|202590.6|202500.6|202575.3|202485.3|202592.2|202502.2|202571.3|202481.3|40
1732011830000|2024-11-19 10:23:50|202579.6|202489.6|202546.1|202456.1|202579.6|202489.6|202543.7|202453.7|36
1732011840000|2024-11-19 10:24:00|202548.1|202458.1|202538|202448|202550.3|202460.3|202538|202448|37
1732011850000|2024-11-19 10:24:10|202538.7|202448.7|202542|202452|202546.8|202456.8|202532.1|202442.1|18
1732011860000|2024-11-19 10:24:20|202543.8|202453.8|202542|202452|202544.5|202454.5|202542|202452|6
1732011870000|2024-11-19 10:24:30|202541.6|202451.6|202542|202452|202544.2|202454.2|202541.6|202451.6|4
1732011880000|2024-11-19 10:24:40|202541.1|202451.1|202531.5|202441.5|202541.1|202451.1|202528.7|202438.7|10
1732011890000|2024-11-19 10:24:50|202535.2|202445.2|202545.7|202455.7|202546.3|202456.3|202535.2|202445.2|6
1732011900000|2024-11-19 10:25:00|202542.6|202452.6|202542.6|202452.6|202542.6|202452.6|202542.6|202452.6|1
1732011910000|2024-11-19 10:25:10|202549.7|202459.7|202547.3|202457.3|202549.7|202459.7|202534.9|202444.9|11
1732011920000|2024-11-19 10:25:20|202548.2|202458.2|202503|202413|202551.8|202461.8|202503|202413|14
1732011930000|2024-11-19 10:25:30|202497.1|202407.1|202496.7|202406.7|202498.4|202408.4|202496.1|202406.1|6
1732011940000|2024-11-19 10:25:40|202501.5|202411.5|202582.6|202492.6|202590.2|202500.2|202501.5|202411.5|19
1732011950000|2024-11-19 10:25:50|202584.6|202494.6|202597.8|202507.8|202598.4|202508.4|202584.4|202494.4|12
1732011960000|2024-11-19 10:26:00|202600.7|202510.7|202630|202540|202633.9|202543.9|202600.7|202510.7|10
1732011970000|2024-11-19 10:26:10|202634.7|202544.7|202664.2|202574.2|202680.3|202590.3|202634.7|202544.7|9
1732011980000|2024-11-19 10:26:20|202664.4|202574.4|202630.5|202540.5|202672.4|202582.4|202623.8|202533.8|20
1732011990000|2024-11-19 10:26:30|202624.9|202534.9|202617.2|202527.2|202629.5|202539.5|202617.2|202527.2|4
1732012000000|2024-11-19 10:26:40|202617|202527|202579.1|202489.1|202634.6|202544.6|202576|202486|14
1732012010000|2024-11-19 10:26:50|202574.9|202484.9|202582.4|202492.4|202587.5|202497.5|202574.9|202484.9|14
1732012020000|2024-11-19 10:27:00|202585.1|202495.1|202607.5|202517.5|202614.4|202524.4|202580.6|202490.6|20
1732012030000|2024-11-19 10:27:10|202607.1|202517.1|202595|202505|202609.4|202519.4|202589.9|202499.9|30
1732012040000|2024-11-19 10:27:20|202593.2|202503.2|202595.8|202505.8|202595.8|202505.8|202585.2|202495.2|21
1732012050000|2024-11-19 10:27:30|202595.5|202505.5|202616.8|202526.8|202616.9|202526.9|202593.4|202503.4|22
1732012060000|2024-11-19 10:27:40|202616.6|202526.6|202623|202533|202624.9|202534.9|202613.4|202523.4|11
1732012070000|2024-11-19 10:27:50|202622.8|202532.8|202631.7|202541.7|202632.9|202542.9|202615.8|202525.8|15
1732012080000|2024-11-19 10:28:00|202620.3|202530.3|202586.6|202496.6|202620.3|202530.3|202579.6|202489.6|20
1732012090000|2024-11-19 10:28:10|202587.6|202497.6|202583.1|202493.1|202596.1|202506.1|202580.9|202490.9|24
1732012100000|2024-11-19 10:28:20|202580.9|202490.9|202590.1|202500.1|202591.3|202501.3|202574.6|202484.6|25
1732012110000|2024-11-19 10:28:30|202588.9|202498.9|202615.6|202525.6|202617.9|202527.9|202585.5|202495.5|23
1732012120000|2024-11-19 10:28:40|202623.7|202533.7|202627.3|202537.3|202643.8|202553.8|202616.9|202526.9|30
1732012130000|2024-11-19 10:28:50|202635.4|202545.4|202669|202579|202669|202579|202625.8|202535.8|24
1732012140000|2024-11-19 10:29:00|202674.9|202584.9|202679.2|202589.2|202680.2|202590.2|202671.2|202581.2|22
1732012150000|2024-11-19 10:29:10|202673.4|202583.4|202669.4|202579.4|202684|202594|202667.7|202577.7|32
1732012160000|2024-11-19 10:29:20|202669|202579|202667.4|202577.4|202672.3|202582.3|202665.1|202575.1|17
1732012170000|2024-11-19 10:29:30|202667.8|202577.8|202674|202584|202680|202590|202666.1|202576.1|13
1732012180000|2024-11-19 10:29:40|202675|202585|202671.7|202581.7|202690.2|202613.3|202663.3|202581.7|32
1732012190000|2024-11-19 10:29:50|202669.4|202579.4|202671|202581|202675.7|202585.7|202668.4|202578.4|25
1732012200000|2024-11-19 10:30:00|202674.8|202584.8|202683.8|202593.8|202696.6|202606.6|202673.7|202583.7|29
1732012210000|2024-11-19 10:30:10|202683.5|202593.5|202672.7|202582.7|202683.5|202593.5|202671|202581|28
1732012220000|2024-11-19 10:30:20|202672.3|202582.3|202676.4|202586.4|202676.4|202586.4|202671.4|202581.4|20
1732012230000|2024-11-19 10:30:30|202672.7|202582.7|202660.1|202570.1|202678.6|202588.6|202656.1|202566.1|28
1732012240000|2024-11-19 10:30:40|202661.7|202571.7|202629.5|202539.5|202662.1|202572.1|202626.8|202536.8|14
1732012250000|2024-11-19 10:30:50|202629.7|202539.7|202681.8|202591.8|202681.8|202591.8|202621.4|202531.4|28
1732012260000|2024-11-19 10:31:00|202678.1|202588.1|202627.3|202537.3|202678.3|202588.3|202627.2|202537.2|33
1732012270000|2024-11-19 10:31:10|202631.5|202541.5|202632|202542|202632|202542|202607.5|202517.5|22
1732012280000|2024-11-19 10:31:20|202632.4|202542.4|202631.6|202541.6|202635.3|202545.3|202630|202540|15
1732012290000|2024-11-19 10:31:30|202632|202542|202632.2|202542.2|202638.2|202548.2|202632|202542|22
1732012300000|2024-11-19 10:31:40|202634.7|202544.7|202634.6|202544.6|202639.7|202549.7|202622.8|202532.8|20
1732012310000|2024-11-19 10:31:50|202637.6|202547.6|202631.5|202541.5|202643.4|202553.4|202627.8|202537.8|22
1732012320000|2024-11-19 10:32:00|202627.1|202537.1|202671.7|202581.7|202682.1|202600.3|202627|202537|30
1732012330000|2024-11-19 10:32:10|202674.6|202584.6|202683.5|202593.5|202683.9|202593.9|202671.3|202581.3|17
1732012340000|2024-11-19 10:32:20|202680.8|202590.8|202664.5|202574.5|202711.2|202621.2|202643.9|202553.9|34
1732012350000|2024-11-19 10:32:30|202663|202573|202658.4|202568.4|202665.6|202575.6|202655.5|202565.5|20
1732012360000|2024-11-19 10:32:40|202660|202570|202681.5|202591.5|202684.9|202594.9|202655|202565|26
1732012370000|2024-11-19 10:32:50|202682.9|202592.9|202680.3|202590.3|202687.9|202597.9|202672.3|202582.3|28
1732012380000|2024-11-19 10:33:00|202684.4|202594.4|202698.9|202608.9|202704.5|202614.5|202684.4|202594.4|29
1732012390000|2024-11-19 10:33:10|202699.2|202609.2|202703.6|202613.6|202705.5|202615.5|202695.5|202605.5|19
1732012400000|2024-11-19 10:33:20|202704|202614|202675.7|202585.7|202704|202614|202667.7|202577.7|24
1732012410000|2024-11-19 10:33:30|202662.3|202572.3|202659|202569|202676.9|202586.9|202658.9|202568.9|21
1732012420000|2024-11-19 10:33:40|202626|202576|202608|202518|202653.2|202576|202608|202518|23
1732012430000|2024-11-19 10:33:50|202614|202524|202625.9|202535.9|202637.1|202547.1|202591.4|202501.4|26
1732012440000|2024-11-19 10:34:00|202631|202541|202658.9|202568.9|202658.9|202568.9|202629.2|202539.2|21
1732012450000|2024-11-19 10:34:10|202638.6|202548.6|202644.3|202554.3|202648.5|202558.5|202625.9|202535.9|34
1732012460000|2024-11-19 10:34:20|202639.1|202549.1|202636.7|202546.7|202641|202551|202627.9|202537.9|28
1732012470000|2024-11-19 10:34:30|202633.7|202543.7|202618.8|202528.8|202638.3|202548.3|202610.1|202520.1|23
1732012480000|2024-11-19 10:34:40|202621.2|202531.2|202600.1|202510.1|202623.6|202533.6|202595.2|202505.2|11
1732012490000|2024-11-19 10:34:50|202601.6|202511.6|202598|202508|202601.6|202511.6|202585|202495|19
1732012500000|2024-11-19 10:35:00|202580.2|202490.2|202541.7|202451.7|202581|202491|202540.5|202450.5|34
1732012510000|2024-11-19 10:35:10|202544.7|202454.7|202553.7|202463.7|202559.3|202469.3|202529.9|202439.9|28
1732012520000|2024-11-19 10:35:20|202549.8|202459.8|202553.6|202463.6|202558.4|202468.4|202546.9|202456.9|20
1732012530000|2024-11-19 10:35:30|202553.2|202463.2|202519.5|202429.5|202553.2|202463.2|202519.5|202429.5|23
1732012540000|2024-11-19 10:35:40|202525.2|202435.2|202533.5|202443.5|202538.5|202448.5|202521.5|202431.5|21
1732012550000|2024-11-19 10:35:50|202533|202443|202513.9|202423.9|202534|202444|202502.2|202412.2|24
1732012560000|2024-11-19 10:36:00|202513.2|202423.2|202505.5|202415.5|202518.2|202428.2|202501.9|202411.9|26
1732012570000|2024-11-19 10:36:10|202513|202423|202504.9|202414.9|202529.5|202439.5|202497.7|202407.7|30
1732012580000|2024-11-19 10:36:20|202500.4|202410.4|202506.6|202416.6|202516.3|202426.3|202498.2|202408.2|39
1732012590000|2024-11-19 10:36:30|202502.2|202412.2|202510.1|202420.1|202515.9|202425.9|202491.1|202401.1|16
1732012600000|2024-11-19 10:36:40|202509.8|202419.8|202505.1|202415.1|202523.3|202433.3|202463.5|202373.5|26
1732012610000|2024-11-19 10:36:50|202505.7|202415.7|202505.2|202415.2|202522|202432|202505.2|202415.2|25
1732012620000|2024-11-19 10:37:00|202504|202414|202509.5|202419.5|202513.1|202423.1|202504|202414|15
1732012630000|2024-11-19 10:37:10|202511|202421|202508.1|202418.1|202511.2|202421.2|202504.6|202414.6|13
1732012640000|2024-11-19 10:37:20|202512.5|202422.5|202511.1|202421.1|202521.3|202431.3|202508|202418|15
1732012650000|2024-11-19 10:37:30|202509.6|202419.6|202503.8|202413.8|202516.1|202426.1|202501.7|202411.7|12
1732012660000|2024-11-19 10:37:40|202507|202417|202507.6|202417.6|202511.4|202421.4|202498.7|202408.7|18
1732012670000|2024-11-19 10:37:50|202505.6|202415.6|202499|202409|202505.6|202415.6|202482|202392|20
1732012680000|2024-11-19 10:38:00|202497.2|202407.2|202492.9|202402.9|202498.4|202408.4|202490.7|202400.7|7
1732012690000|2024-11-19 10:38:10|202496.1|202406.1|202487|202397|202506.5|202416.5|202481.1|202391.1|24
1732012700000|2024-11-19 10:38:20|202487.2|202397.2|202479.2|202389.2|202496.3|202406.3|202467.5|202377.5|22
1732012710000|2024-11-19 10:38:30|202477.4|202387.4|202458.5|202368.5|202480.4|202390.4|202453.9|202363.9|33
1732012720000|2024-11-19 10:38:40|202458.7|202368.7|202456.8|202366.8|202464.6|202374.6|202452.5|202362.5|37
1732012730000|2024-11-19 10:38:50|202463.1|202373.1|202469.1|202379.1|202487.6|202397.6|202421.9|202331.9|38
1732012740000|2024-11-19 10:39:00|202477.2|202387.2|202464.8|202374.8|202478.1|202388.1|202459.6|202369.6|20
1732012750000|2024-11-19 10:39:10|202459.8|202369.8|202460.4|202370.4|202467.6|202377.6|202459.8|202369.8|6
1732012760000|2024-11-19 10:39:20|202461.1|202371.1|202448|202358|202461.1|202371.1|202446.3|202356.3|10
1732012770000|2024-11-19 10:39:30|202443.7|202353.7|202448|202358|202448|202358|202443.7|202353.7|2
1732012780000|2024-11-19 10:39:40|202458.3|202368.3|202466.9|202376.9|202472.4|202382.4|202458.3|202368.3|12
1732012790000|2024-11-19 10:39:50|202465.8|202375.8|202500.4|202410.4|202503.8|202413.8|202465.8|202375.8|13
1732012800000|2024-11-19 10:40:00|202504.2|202414.2|202495.9|202405.9|202509.1|202419.1|202494.4|202404.4|29
1732012810000|2024-11-19 10:40:10|202500.9|202410.9|202497.2|202407.2|202505.5|202415.5|202484.4|202394.4|21
1732012820000|2024-11-19 10:40:20|202497.6|202407.6|202496.6|202406.6|202506.2|202416.2|202496.1|202406.1|11
1732012830000|2024-11-19 10:40:30|202508.6|202418.6|202503.7|202413.7|202508.6|202418.6|202501.7|202411.7|5
1732012840000|2024-11-19 10:40:40|202503|202413|202505.3|202415.3|202508.5|202418.5|202493.5|202403.5|13
1732012850000|2024-11-19 10:40:50|202504.3|202414.3|202506.1|202416.1|202506.1|202416.1|202504.1|202414.1|5
1732012860000|2024-11-19 10:41:00|202512.6|202422.6|202544.4|202454.4|202554.4|202464.4|202512.6|202422.6|32
1732012870000|2024-11-19 10:41:10|202539.2|202449.2|202502|202412|202562.2|202472.2|202500.5|202410.5|39
1732012880000|2024-11-19 10:41:20|202501.1|202411.1|202516.3|202426.3|202516.3|202426.3|202496.6|202406.6|33
1732012890000|2024-11-19 10:41:30|202508.2|202418.2|202573.4|202483.4|202575.4|202485.4|202493.1|202403.1|37
1732012900000|2024-11-19 10:41:40|202583.9|202493.9|202585.6|202495.6|202586.9|202496.9|202582.1|202492.1|11
1732012910000|2024-11-19 10:41:50|202586.7|202496.7|202584.2|202494.2|202586.7|202496.7|202584.2|202494.2|3
1732012920000|2024-11-19 10:42:00|202581|202491|202546.5|202456.5|202581|202491|202540.6|202450.6|21
1732012930000|2024-11-19 10:42:10|202550.6|202460.6|202575.9|202485.9|202583.7|202493.7|202544.3|202454.3|12
1732012940000|2024-11-19 10:42:20|202582.5|202492.5|202588.4|202498.4|202592.8|202502.8|202581.9|202491.9|14
1732012950000|2024-11-19 10:42:30|202584|202494|202590.3|202500.3|202592.2|202502.2|202583.3|202493.3|14
1732012960000|2024-11-19 10:42:40|202588.8|202498.8|202599.3|202509.3|202599.3|202509.3|202574.9|202484.9|18
1732012970000|2024-11-19 10:42:50|202598.8|202508.8|202588.2|202498.2|202599.8|202509.8|202585.2|202495.2|10
1732012980000|2024-11-19 10:43:00|202582.6|202492.6|202492|202402|202589|202499|202489.1|202399.1|16
1732012990000|2024-11-19 10:43:10|202487.8|202397.8|202469.7|202379.7|202492|202402|202469.7|202379.7|9
1732013000000|2024-11-19 10:43:20|202468.3|202378.3|202455.6|202365.6|202468.3|202378.3|202451.9|202361.9|12
1732013010000|2024-11-19 10:43:30|202455.4|202365.4|202459.2|202369.2|202465.1|202375.1|202451.3|202361.3|8
1732013020000|2024-11-19 10:43:40|202458.5|202368.5|202455.2|202365.2|202465.4|202375.4|202452.4|202362.4|12
1732013030000|2024-11-19 10:43:50|202450.8|202360.8|202456.1|202366.1|202460.2|202370.2|202449.9|202359.9|6
1732013040000|2024-11-19 10:44:00|202451.6|202361.6|202418.2|202328.2|202451.6|202361.6|202418|202328|23
1732013050000|2024-11-19 10:44:10|202423.2|202333.2|202427.6|202337.6|202429.1|202339.1|202418.9|202328.9|18
1732013060000|2024-11-19 10:44:20|202428.9|202338.9|202427.6|202337.6|202428.9|202338.9|202427.6|202337.6|3
1732013080000|2024-11-19 10:44:40|202425|202335|202425|202335|202425|202335|202422|202332|3
1732013090000|2024-11-19 10:44:50|202427.5|202337.5|202431.8|202341.8|202433.5|202343.5|202421.9|202331.9|28
1732013100000|2024-11-19 10:45:00|202432.5|202342.5|202457.2|202367.2|202461.8|202371.8|202432.5|202342.5|13
1732013110000|2024-11-19 10:45:10|202457.4|202367.4|202435|202345|202457.4|202367.4|202435|202345|16
1732013120000|2024-11-19 10:45:20|202440.9|202350.9|202415.5|202325.5|202443.8|202353.8|202413.5|202323.5|10
1732013130000|2024-11-19 10:45:30|202415.2|202325.2|202383|202293|202415.2|202325.2|202383|202293|23
1732013140000|2024-11-19 10:45:40|202386.6|202296.6|202407.3|202317.3|202407.3|202317.3|202380|202290|18
1732013150000|2024-11-19 10:45:50|202408.3|202318.3|202423.2|202333.2|202428.1|202338.1|202407.8|202317.8|14
1732013160000|2024-11-19 10:46:00|202427.8|202337.8|202430.9|202340.9|202434.3|202344.3|202417.2|202327.2|20
1732013170000|2024-11-19 10:46:10|202425.3|202335.3|202414.4|202324.4|202429.2|202339.2|202411.3|202321.3|19
1732013180000|2024-11-19 10:46:20|202414.8|202324.8|202414.8|202324.8|202419.8|202329.8|202411.2|202321.2|17
1732013190000|2024-11-19 10:46:30|202411.2|202321.2|202414.8|202324.8|202414.8|202324.8|202411.2|202321.2|2
1732013200000|2024-11-19 10:46:40|202415.1|202325.1|202420.3|202330.3|202420.4|202330.4|202414.7|202324.7|8
1732013210000|2024-11-19 10:46:50|202420.6|202330.6|202423.6|202333.6|202426.9|202336.9|202418.9|202328.9|16
1732013220000|2024-11-19 10:47:00|202423.1|202333.1|202428.3|202338.3|202430.6|202340.6|202423.1|202333.1|27
1732013230000|2024-11-19 10:47:10|202428.1|202338.1|202425.7|202335.7|202431.6|202341.6|202425.1|202335.1|19
1732013240000|2024-11-19 10:47:20|202425.8|202335.8|202417.9|202327.9|202426.4|202336.4|202417.9|202327.9|10
1732013250000|2024-11-19 10:47:30|202420|202330|202419.7|202329.7|202423.3|202333.3|202415|202325|17
1732013260000|2024-11-19 10:47:40|202418|202328|202421.7|202331.7|202426.4|202336.4|202418|202328|20
1732013270000|2024-11-19 10:47:50|202418.6|202328.6|202456.5|202366.5|202459.1|202369.1|202418.6|202328.6|11
1732013280000|2024-11-19 10:48:00|202456.3|202366.3|202457|202367|202461.4|202371.4|202454.7|202364.7|10
1732013290000|2024-11-19 10:48:10|202456.8|202366.8|202459.4|202369.4|202459.6|202369.6|202449.4|202359.4|20
1732013300000|2024-11-19 10:48:20|202462.7|202372.7|202458.3|202368.3|202462.7|202372.7|202457.1|202367.1|12
1732013310000|2024-11-19 10:48:30|202457.1|202367.1|202452.2|202362.2|202457.1|202367.1|202451.4|202361.4|7
1732013320000|2024-11-19 10:48:40|202452.6|202362.6|202458.9|202368.9|202464.8|202374.8|202451.4|202361.4|8
1732013330000|2024-11-19 10:48:50|202458.6|202368.6|202451.6|202361.6|202461.9|202371.9|202451.6|202361.6|10
1732013340000|2024-11-19 10:49:00|202452.9|202362.9|202423.1|202333.1|202455.2|202365.2|202423.1|202333.1|8
1732013350000|2024-11-19 10:49:10|202418.5|202328.5|202424.1|202334.1|202425.5|202335.5|202413.5|202323.5|19
1732013360000|2024-11-19 10:49:20|202418.3|202328.3|202410.9|202320.9|202430.7|202340.7|202410.8|202320.8|22
1732013370000|2024-11-19 10:49:30|202407.6|202317.6|202410.6|202320.6|202410.6|202320.6|202407.6|202317.6|8
1732013380000|2024-11-19 10:49:40|202410.4|202320.4|202411.9|202321.9|202415.8|202325.8|202407.6|202317.6|8
1732013390000|2024-11-19 10:49:50|202412.2|202322.2|202412.2|202322.2|202412.4|202322.4|202411.9|202321.9|7
1732013400000|2024-11-19 10:50:00|202412.7|202322.7|202416.8|202326.8|202417|202327|202410.9|202320.9|15
1732013410000|2024-11-19 10:50:10|202416.3|202326.3|202424.8|202334.8|202427.9|202337.9|202416.3|202326.3|11
1732013420000|2024-11-19 10:50:20|202423|202333|202468|202378|202471.4|202381.4|202422|202332|23
1732013430000|2024-11-19 10:50:30|202470.9|202380.9|202470.4|202380.4|202475.5|202385.5|202463|202373|30
1732013440000|2024-11-19 10:50:40|202468.6|202378.6|202505.6|202415.6|202510|202420|202468.6|202378.6|26
1732013450000|2024-11-19 10:50:50|202503.9|202413.9|202494.4|202404.4|202504.1|202414.1|202494.1|202404.1|17
1732013460000|2024-11-19 10:51:00|202494.2|202404.2|202500.3|202410.3|202508.3|202418.3|202492.7|202402.7|17
1732013470000|2024-11-19 10:51:10|202496.3|202406.3|202501.5|202411.5|202505|202415|202496.3|202406.3|14
1732013480000|2024-11-19 10:51:20|202501.3|202411.3|202516.8|202426.8|202537.6|202447.6|202501.3|202411.3|25
1732013490000|2024-11-19 10:51:30|202514.3|202424.3|202520.6|202430.6|202540.5|202450.5|202513.9|202423.9|27
1732013500000|2024-11-19 10:51:40|202517.1|202427.1|202534.1|202444.1|202542.8|202452.8|202517.1|202427.1|39
1732013510000|2024-11-19 10:51:50|202539|202449|202543.6|202453.6|202547|202457|202529.6|202439.6|40
1732013520000|2024-11-19 10:52:00|202541.2|202451.2|202510.3|202420.3|202551.1|202461.1|202510.3|202420.3|40
1732013530000|2024-11-19 10:52:10|202524.8|202434.8|202517.2|202427.2|202530.1|202440.1|202515.7|202425.7|36
1732013540000|2024-11-19 10:52:20|202518.3|202428.3|202522.3|202432.3|202529.7|202439.7|202514.4|202424.4|31
1732013550000|2024-11-19 10:52:30|202519.3|202429.3|202520.8|202430.8|202530.7|202440.7|202517.1|202427.1|35
1732013560000|2024-11-19 10:52:40|202518.2|202428.2|202519.8|202429.8|202529|202439|202516.7|202426.7|32
1732013570000|2024-11-19 10:52:50|202518.5|202428.5|202521|202431|202535.5|202445.5|202517.2|202427.2|40
1732013580000|2024-11-19 10:53:00|202520|202430|202494.3|202404.3|202522.8|202432.8|202493.1|202403.1|18
1732013590000|2024-11-19 10:53:10|202502.3|202412.3|202495.5|202405.5|202503.2|202413.2|202494.5|202404.5|8
1732013600000|2024-11-19 10:53:20|202493.3|202403.3|202496.1|202406.1|202500.1|202410.1|202493.3|202403.3|6
1732013610000|2024-11-19 10:53:30|202504.1|202414.1|202538.1|202448.1|202544.4|202454.4|202504.1|202414.1|21
1732013620000|2024-11-19 10:53:40|202539.6|202449.6|202538|202448|202544.4|202454.4|202538|202448|9
1732013630000|2024-11-19 10:53:50|202530.5|202440.5|202537.9|202447.9|202538.9|202448.9|202530.5|202440.5|8
1732013640000|2024-11-19 10:54:00|202538.6|202448.6|202538.8|202448.8|202544.7|202454.7|202537.5|202447.5|7
1732013650000|2024-11-19 10:54:10|202537.5|202447.5|202536.1|202446.1|202538.8|202448.8|202521.4|202431.4|15
1732013660000|2024-11-19 10:54:20|202532.7|202442.7|202570.5|202480.5|202583|202493|202532.7|202442.7|28
1732013670000|2024-11-19 10:54:30|202571.5|202481.5|202569.2|202479.2|202579|202489|202563.4|202473.4|9
1732013680000|2024-11-19 10:54:40|202571.2|202481.2|202578.9|202488.9|202578.9|202488.9|202571.2|202481.2|3
1732013690000|2024-11-19 10:54:50|202576.3|202486.3|202576|202486|202581.9|202491.9|202565.1|202475.1|14
1732013700000|2024-11-19 10:55:00|202581.7|202491.7|202536|202446|202581.7|202491.7|202528.4|202438.4|30
1732013710000|2024-11-19 10:55:10|202526.9|202436.9|202527.5|202437.5|202539.9|202449.9|202524.2|202434.2|38
1732013720000|2024-11-19 10:55:20|202528.9|202438.9|202480.4|202390.4|202535.5|202445.5|202477.1|202387.1|27
1732013730000|2024-11-19 10:55:30|202489.1|202399.1|202483.6|202393.6|202492.1|202402.1|202476.5|202386.5|35
1732013740000|2024-11-19 10:55:40|202484.4|202394.4|202485|202395|202494|202404|202479.5|202389.5|34
1732013750000|2024-11-19 10:55:50|202483|202393|202482.2|202392.2|202488.2|202398.2|202480.1|202390.1|29
1732013760000|2024-11-19 10:56:00|202485.2|202395.2|202482.3|202392.3|202490.6|202400.6|202479|202389|31
1732013770000|2024-11-19 10:56:10|202485.5|202395.5|202481.6|202391.6|202491.2|202401.2|202479.2|202389.2|29
1732013780000|2024-11-19 10:56:20|202491.6|202401.6|202534.6|202444.6|202544.2|202454.2|202480.5|202390.5|38
1732013790000|2024-11-19 10:56:30|202530.9|202440.9|202494.6|202404.6|202534|202444|202487.4|202397.4|37
1732013800000|2024-11-19 10:56:40|202485.6|202395.6|202485.8|202395.8|202500.2|202410.2|202481.6|202391.6|35
1732013810000|2024-11-19 10:56:50|202487.1|202397.1|202481.3|202391.3|202489.9|202399.9|202479.1|202389.1|36
1732013820000|2024-11-19 10:57:00|202490.7|202400.7|202472.9|202382.9|202494.2|202404.2|202468.9|202378.9|33
1732013830000|2024-11-19 10:57:10|202471.5|202381.5|202461.9|202371.9|202476.2|202386.2|202460|202370|24
1732013840000|2024-11-19 10:57:20|202462.1|202372.1|202459.7|202369.7|202462.1|202372.1|202455.4|202365.4|23
1732013850000|2024-11-19 10:57:30|202455.4|202365.4|202450|202360|202460.2|202370.2|202444.6|202354.6|26
1732013860000|2024-11-19 10:57:40|202449.6|202359.6|202451.3|202361.3|202454.2|202364.2|202443|202353|31
1732013870000|2024-11-19 10:57:50|202451.2|202361.2|202452.4|202362.4|202454.7|202364.7|202441.4|202351.4|25
1732013880000|2024-11-19 10:58:00|202452.3|202362.3|202449.4|202359.4|202459.3|202369.3|202445.8|202355.8|34
1732013890000|2024-11-19 10:58:10|202444.1|202354.1|202424.7|202334.7|202444.1|202354.1|202424.7|202334.7|33
1732013900000|2024-11-19 10:58:20|202425.1|202335.1|202438|202348|202444.5|202354.5|202425.1|202335.1|37
1732013910000|2024-11-19 10:58:30|202431.8|202341.8|202444.8|202354.8|202446.1|202356.1|202431.6|202341.6|35
1732013920000|2024-11-19 10:58:40|202441.8|202351.8|202433.6|202343.6|202443.6|202353.6|202433.2|202343.2|30
1732013930000|2024-11-19 10:58:50|202435.3|202345.3|202439.3|202349.3|202447|202357|202435.3|202345.3|37
1732013940000|2024-11-19 10:59:00|202441.3|202351.3|202435.1|202345.1|202443.7|202353.7|202432.2|202342.2|35
1732013950000|2024-11-19 10:59:10|202436.5|202346.5|202425.9|202335.9|202438.5|202348.5|202420.7|202330.7|37
1732013960000|2024-11-19 10:59:20|202427.4|202337.4|202408.5|202318.5|202427.4|202337.4|202406.8|202316.8|39
1732013970000|2024-11-19 10:59:30|202414.5|202324.5|202411.8|202321.8|202424.1|202334.1|202405.7|202315.7|32
1732013980000|2024-11-19 10:59:40|202412.1|202322.1|202411.7|202321.7|202419.6|202329.6|202410|202320|33
1732013990000|2024-11-19 10:59:50|202413|202323|202418.8|202328.8|202420|202330|202411.6|202321.6|28
1732014000000|2024-11-19 11:00:00|202407.4|202317.4|202383|202293|202408.5|202318.5|202377|202287|35
1732014010000|2024-11-19 11:00:10|202385|202295|202379.1|202289.1|202387|202297|202351.8|202261.8|31
1732014020000|2024-11-19 11:00:20|202378.5|202288.5|202379.1|202289.1|202381.1|202291.1|202372.1|202282.1|30
1732014030000|2024-11-19 11:00:30|202379.8|202289.8|202378.4|202288.4|202379.9|202289.9|202363.3|202273.3|36
1732014040000|2024-11-19 11:00:40|202379.1|202289.1|202380.4|202290.4|202381.3|202291.3|202373.1|202283.1|32
1732014050000|2024-11-19 11:00:50|202375.6|202285.6|202456.1|202366.1|202459.3|202369.3|202375.6|202285.6|38
1732014060000|2024-11-19 11:01:00|202452.1|202362.1|202447.7|202357.7|202457.9|202367.9|202444.9|202354.9|37
1732014070000|2024-11-19 11:01:10|202444.4|202354.4|202423.7|202333.7|202445.2|202355.2|202414.6|202324.6|36
1732014080000|2024-11-19 11:01:20|202421|202331|202413.7|202323.7|202424.5|202334.5|202409|202319|40
1732014090000|2024-11-19 11:01:30|202414.2|202324.2|202461.6|202371.6|202473.5|202383.5|202408.5|202318.5|40
1732014100000|2024-11-19 11:01:40|202463.4|202373.4|202529|202439|202537.4|202447.4|202449|202359|39
1732014110000|2024-11-19 11:01:50|202530.5|202440.5|202498.3|202408.3|202538.9|202448.9|202487.6|202397.6|31
1732014120000|2024-11-19 11:02:00|202493.8|202403.8|202483.4|202393.4|202501|202411|202476.5|202386.5|32
1732014130000|2024-11-19 11:02:10|202488|202398|202441.7|202351.7|202488|202398|202441.4|202351.4|27
1732014140000|2024-11-19 11:02:20|202438.6|202348.6|202444.5|202354.5|202453.1|202363.1|202438.6|202348.6|26
1732014150000|2024-11-19 11:02:30|202440.8|202350.8|202445.8|202355.8|202453.7|202363.7|202440.8|202350.8|28
1732014160000|2024-11-19 11:02:40|202454.4|202364.4|202408.4|202318.4|202454.4|202364.4|202405.4|202315.4|33
1732014170000|2024-11-19 11:02:50|202409.4|202319.4|202400|202310|202413.1|202323.1|202398.5|202308.5|32
1732014180000|2024-11-19 11:03:00|202400.8|202310.8|202468.6|202378.6|202468.6|202378.6|202383.7|202293.7|23
1732014190000|2024-11-19 11:03:10|202459.2|202369.2|202495.8|202405.8|202497.2|202407.2|202459.2|202369.2|14
1732014200000|2024-11-19 11:03:20|202499.6|202409.6|202584.9|202494.9|202590.3|202500.3|202499.6|202409.6|20
1732014210000|2024-11-19 11:03:30|202588.9|202498.9|202577.4|202487.4|202588.9|202498.9|202577.4|202487.4|6
1732014220000|2024-11-19 11:03:40|202570.2|202480.2|202544.2|202454.2|202570.2|202480.2|202535.7|202445.7|18
1732014230000|2024-11-19 11:03:50|202549.5|202459.5|202552.7|202462.7|202564.6|202474.6|202542.6|202452.6|14
1732014240000|2024-11-19 11:04:00|202550.3|202460.3|202542|202452|202553.7|202463.7|202521.7|202431.7|15
1732014250000|2024-11-19 11:04:10|202543|202453|202553.8|202463.8|202563.9|202473.9|202543|202453|17
1732014260000|2024-11-19 11:04:20|202556.4|202466.4|202581.4|202491.4|202581.9|202491.9|202550.9|202460.9|23
1732014270000|2024-11-19 11:04:30|202580.8|202490.8|202587|202497|202588.3|202498.3|202553.9|202463.9|29
1732014280000|2024-11-19 11:04:40|202587.3|202497.3|202594.3|202504.3|202608.3|202518.3|202580.2|202490.2|28
1732014290000|2024-11-19 11:04:50|202593.1|202503.1|202628.2|202538.2|202632|202542|202593.1|202503.1|13
1732014300000|2024-11-19 11:05:00|202629.9|202539.9|202591.7|202501.7|202630.9|202540.9|202591.7|202501.7|35
1732014310000|2024-11-19 11:05:10|202596.8|202506.8|202605.2|202515.2|202611.1|202521.1|202590.6|202500.6|39
1732014320000|2024-11-19 11:05:20|202612.2|202522.2|202631.4|202541.4|202638.9|202548.9|202595.7|202505.7|39
1732014330000|2024-11-19 11:05:30|202623|202533|202632.1|202542.1|202639.7|202549.7|202622.9|202532.9|38
1732014340000|2024-11-19 11:05:40|202628.9|202538.9|202601.7|202511.7|202634.6|202544.6|202598.1|202508.1|38
1732014350000|2024-11-19 11:05:50|202602.5|202512.5|202579.2|202489.2|202675.1|202620.2|202576.9|202486.9|40
1732014360000|2024-11-19 11:06:00|202580.2|202490.2|202517.7|202427.7|202580.9|202490.9|202517.7|202427.7|37
1732014370000|2024-11-19 11:06:10|202520.5|202430.5|202495|202405|202529.4|202439.4|202493.5|202403.5|27
1732014380000|2024-11-19 11:06:20|202492|202402|202479.7|202389.7|202492|202402|202479.7|202389.7|38
1732014390000|2024-11-19 11:06:30|202476.8|202386.8|202486.4|202396.4|202497.4|202407.4|202476.8|202386.8|34
1732014400000|2024-11-19 11:06:40|202484.7|202394.7|202484.7|202394.7|202489.6|202399.6|202476.6|202386.6|35
1732014410000|2024-11-19 11:06:50|202478|202388|202446.6|202356.6|202484.7|202394.7|202438.1|202348.1|30
1732014420000|2024-11-19 11:07:00|202446.8|202356.8|202412.7|202322.7|202449.1|202359.1|202406.6|202316.6|36
1732014430000|2024-11-19 11:07:10|202412.4|202322.4|202403.9|202313.9|202412.6|202322.6|202402.4|202312.4|30
1732014440000|2024-11-19 11:07:20|202405.6|202315.6|202401.7|202311.7|202416.5|202326.5|202399.9|202309.9|36
1732014450000|2024-11-19 11:07:30|202402.6|202312.6|202402.2|202312.2|202411.5|202321.5|202399.9|202309.9|33
1732014460000|2024-11-19 11:07:40|202403|202313|202385|202295|202411.9|202321.9|202385|202295|34
1732014470000|2024-11-19 11:07:50|202382.8|202292.8|202379.4|202289.4|202382.8|202292.8|202371|202281|33
1732014480000|2024-11-19 11:08:00|202379.2|202289.2|202375.1|202285.1|202379.6|202289.6|202367.1|202277.1|29
1732014490000|2024-11-19 11:08:10|202369.7|202279.7|202374.4|202284.4|202375.6|202285.6|202362.2|202272.2|36
1732014500000|2024-11-19 11:08:20|202371.6|202281.6|202371.4|202281.4|202375.4|202285.4|202366.7|202276.7|28
1732014510000|2024-11-19 11:08:30|202313.4|202223.4|202331.6|202241.6|202335.9|202245.9|202313.4|202223.4|29
1732014520000|2024-11-19 11:08:40|202326.7|202236.7|202331.8|202241.8|202336.6|202246.6|202325.5|202235.5|31
1732014530000|2024-11-19 11:08:50|202331.6|202241.6|202292.5|202202.5|202370.6|202280.6|202289.7|202199.7|30
1732014540000|2024-11-19 11:09:00|202293.5|202203.5|202284|202194|202297.8|202207.8|202281|202191|19
1732014550000|2024-11-19 11:09:10|202288|202198|202288.1|202198.1|202293|202203|202287.3|202197.3|10
1732014560000|2024-11-19 11:09:20|202290.5|202200.5|202340.4|202250.4|202345.8|202255.8|202285.1|202195.1|22
1732014570000|2024-11-19 11:09:30|202345.5|202255.5|202374.8|202284.8|202375.4|202285.4|202340.2|202250.2|13
1732014580000|2024-11-19 11:09:40|202372.4|202282.4|202312.5|202222.5|202374.7|202284.7|202311|202221|18
1732014590000|2024-11-19 11:09:50|202308.4|202218.4|202303.7|202213.7|202308.4|202218.4|202297.3|202207.3|15
1732014600000|2024-11-19 11:10:00|202305.4|202215.4|202339|202249|202343.2|202253.2|202304.6|202214.6|23
1732014610000|2024-11-19 11:10:10|202345.2|202255.2|202351.4|202261.4|202351.4|202261.4|202341|202251|3
1732014620000|2024-11-19 11:10:20|202369.1|202279.1|202365.2|202275.2|202369.1|202279.1|202358.3|202268.3|6
1732014630000|2024-11-19 11:10:30|202370.7|202280.7|202327.1|202237.1|202377|202287|202327.1|202237.1|13
1732014640000|2024-11-19 11:10:40|202323.5|202233.5|202328.4|202238.4|202335.7|202245.7|202323.5|202233.5|16
1732014650000|2024-11-19 11:10:50|202333.3|202243.3|202347.1|202257.1|202347.1|202257.1|202332.5|202242.5|12
1732014660000|2024-11-19 11:11:00|202341.9|202251.9|202365.6|202275.6|202373.1|202283.1|202341.9|202251.9|26
1732014670000|2024-11-19 11:11:10|202372.1|202282.1|202368.6|202278.6|202374.3|202284.3|202356.1|202266.1|25
1732014680000|2024-11-19 11:11:20|202370.1|202280.1|202353.1|202263.1|202370.6|202280.6|202346.8|202256.8|28
1732014690000|2024-11-19 11:11:30|202349.8|202259.8|202375.4|202285.4|202375.4|202285.4|202341.7|202251.7|39
1732014700000|2024-11-19 11:11:40|202374|202284|202378.3|202288.3|202381.5|202291.5|202374|202284|9
1732014710000|2024-11-19 11:11:50|202382.5|202292.5|202426.4|202336.4|202429.8|202339.8|202382.5|202292.5|13
1732014720000|2024-11-19 11:12:00|202428.9|202338.9|202427.2|202337.2|202428.9|202338.9|202420.9|202330.9|19
1732014730000|2024-11-19 11:12:10|202424.2|202334.2|202426.3|202336.3|202429.8|202339.8|202424|202334|8
1732014740000|2024-11-19 11:12:20|202426|202336|202425.9|202335.9|202426|202336|202418.6|202328.6|10
1732014750000|2024-11-19 11:12:30|202428.7|202338.7|202405|202315|202445.2|202355.2|202404.8|202314.8|12
1732014760000|2024-11-19 11:12:40|202405.2|202315.2|202404.9|202314.9|202405.2|202315.2|202404.7|202314.7|7
1732014770000|2024-11-19 11:12:50|202405|202315|202410.9|202320.9|202411.8|202321.8|202404|202314|11
1732014780000|2024-11-19 11:13:00|202404.2|202314.2|202397.5|202307.5|202410.9|202320.9|202397.5|202307.5|21
1732014790000|2024-11-19 11:13:10|202398.8|202308.8|202403.8|202313.8|202409.2|202319.2|202397.1|202307.1|19
1732014800000|2024-11-19 11:13:20|202409.5|202319.5|202423.7|202333.7|202424.2|202334.2|202405.8|202315.8|18
1732014810000|2024-11-19 11:13:30|202423.8|202333.8|202419.4|202329.4|202431.7|202341.7|202414.2|202324.2|20
1732014820000|2024-11-19 11:13:40|202414.1|202324.1|202413.9|202323.9|202423|202333|202409.4|202319.4|13
1732014830000|2024-11-19 11:13:50|202421.5|202331.5|202423|202333|202436|202346|202408.9|202318.9|19
1732014840000|2024-11-19 11:14:00|202418.7|202328.7|202390.1|202300.1|202418.7|202328.7|202366.1|202276.1|19
1732014850000|2024-11-19 11:14:10|202388.7|202298.7|202389.7|202299.7|202390.1|202300.1|202388.7|202298.7|6
1732014860000|2024-11-19 11:14:20|202393.4|202303.4|202407.7|202317.7|202417.8|202327.8|202393.4|202303.4|23
1732014870000|2024-11-19 11:14:30|202407.3|202317.3|202398.5|202308.5|202412.3|202322.3|202395.8|202305.8|19
1732014880000|2024-11-19 11:14:40|202395.3|202305.3|202392.5|202302.5|202398.3|202308.3|202388.8|202298.8|14
1732014890000|2024-11-19 11:14:50|202396.8|202306.8|202409.8|202319.8|202413.6|202323.6|202396.8|202306.8|9
1732014900000|2024-11-19 11:15:00|202415.5|202325.5|202405.1|202315.1|202420.7|202330.7|202405.1|202315.1|25
1732014910000|2024-11-19 11:15:10|202400|202310|202447.5|202357.5|202457.3|202367.3|202400|202310|26
1732014920000|2024-11-19 11:15:20|202447.9|202357.9|202452.2|202362.2|202452.2|202362.2|202446.6|202356.6|12
1732014930000|2024-11-19 11:15:30|202448.5|202358.5|202454.1|202364.1|202457.1|202367.1|202442.7|202352.7|17
1732014940000|2024-11-19 11:15:40|202451.1|202361.1|202464|202374|202464|202374|202450.8|202360.8|7
1732014950000|2024-11-19 11:15:50|202460|202370|202496|202406|202502.7|202412.7|202459.5|202369.5|9
1732014960000|2024-11-19 11:16:00|202499.9|202409.9|202491.5|202401.5|202500.5|202410.5|202488.7|202398.7|9
1732014970000|2024-11-19 11:16:10|202491.7|202401.7|202496.4|202406.4|202502.6|202412.6|202491.7|202401.7|13
1732014980000|2024-11-19 11:16:20|202506.3|202416.3|202503.3|202413.3|202510.9|202420.9|202495.6|202405.6|16
1732014990000|2024-11-19 11:16:30|202512.2|202422.2|202502.7|202412.7|202514.1|202424.1|202502.7|202412.7|16
1732015000000|2024-11-19 11:16:40|202506.2|202416.2|202502.1|202412.1|202515.6|202425.6|202499.3|202409.3|6
1732015010000|2024-11-19 11:16:50|202503.6|202413.6|202500.7|202410.7|202516.9|202426.9|202495|202405|25
1732015020000|2024-11-19 11:17:00|202507.3|202417.3|202500.9|202410.9|202509.1|202419.1|202494.6|202404.6|12
1732015030000|2024-11-19 11:17:10|202501.3|202411.3|202503.3|202413.3|202513.4|202423.4|202495.5|202405.5|21
1732015040000|2024-11-19 11:17:20|202505.7|202415.7|202504.3|202414.3|202513.8|202423.8|202500.7|202410.7|21
1732015050000|2024-11-19 11:17:30|202512.2|202422.2|202494.4|202404.4|202512.2|202422.2|202488|202398|27
1732015060000|2024-11-19 11:17:40|202495.4|202405.4|202505.9|202415.9|202509|202419|202495.2|202405.2|23
1732015070000|2024-11-19 11:17:50|202500.8|202410.8|202534.3|202444.3|202544.1|202454.1|202495.7|202405.7|19
1732015080000|2024-11-19 11:18:00|202541.1|202451.1|202541.9|202451.9|202541.9|202451.9|202534.5|202444.5|7
1732015090000|2024-11-19 11:18:10|202540.8|202450.8|202511.2|202421.2|202540.8|202450.8|202511.2|202421.2|5
1732015100000|2024-11-19 11:18:20|202519|202429|202523.3|202433.3|202525.1|202435.1|202516.1|202426.1|12
1732015110000|2024-11-19 11:18:30|202519.9|202429.9|202515|202425|202521.5|202431.5|202508|202418|20
1732015120000|2024-11-19 11:18:40|202508.1|202418.1|202513.2|202423.2|202521|202431|202503.1|202413.1|25
1732015130000|2024-11-19 11:18:50|202513|202423|202566.8|202476.8|202580.5|202490.5|202513|202423|25
1732015140000|2024-11-19 11:19:00|202566.9|202476.9|202573.9|202483.9|202580.9|202490.9|202564.7|202474.7|23
1732015150000|2024-11-19 11:19:10|202570.1|202480.1|202571.4|202481.4|202576.4|202486.4|202567.6|202477.6|28
1732015160000|2024-11-19 11:19:20|202581.4|202491.4|202582.1|202492.1|202584|202494|202573.2|202483.2|13
1732015170000|2024-11-19 11:19:30|202579.8|202489.8|202583.6|202493.6|202595.2|202505.2|202573.7|202483.7|21
1732015180000|2024-11-19 11:19:40|202586.3|202496.3|202614|202524|202614|202524|202580.5|202490.5|12
1732015190000|2024-11-19 11:19:50|202614.1|202524.1|202632.6|202542.6|202638.1|202548.1|202614.1|202524.1|27
1732015200000|2024-11-19 11:20:00|202641.8|202551.8|202647.4|202557.4|202655.7|202565.7|202632|202542|19
1732015210000|2024-11-19 11:20:10|202650|202560|202648.4|202558.4|202656.9|202566.9|202640.8|202550.8|27
1732015220000|2024-11-19 11:20:20|202652.8|202562.8|202662.5|202572.5|202665.4|202575.4|202645.7|202555.7|18
1732015230000|2024-11-19 11:20:30|202667.5|202577.5|202646.7|202556.7|202667.5|202577.5|202643.2|202553.2|20
1732015240000|2024-11-19 11:20:40|202650.7|202560.7|202653.8|202563.8|202656.2|202566.2|202650.7|202560.7|14
1732015250000|2024-11-19 11:20:50|202647.7|202557.7|202646.4|202556.4|202653.4|202563.4|202641.9|202551.9|9
1732015260000|2024-11-19 11:21:00|202645.8|202555.8|202641.9|202551.9|202659.8|202569.8|202641.9|202551.9|22
1732015270000|2024-11-19 11:21:10|202648.9|202558.9|202650.1|202560.1|202654|202564|202643|202553|19
1732015280000|2024-11-19 11:21:20|202651.8|202561.8|202659.2|202569.2|202659.3|202569.3|202647.7|202557.7|21
1732015290000|2024-11-19 11:21:30|202657.1|202567.1|202655.4|202565.4|202659.2|202569.2|202653.2|202563.2|21
1732015300000|2024-11-19 11:21:40|202650.8|202560.8|202695.1|202605.1|202714.2|202624.2|202641.8|202551.8|27
1732015310000|2024-11-19 11:21:50|202693.1|202603.1|202709.3|202619.3|202717.3|202627.3|202693.1|202603.1|12
1732015320000|2024-11-19 11:22:00|202712|202622|202707.3|202617.3|202725.4|202635.4|202706.6|202616.6|16
1732015330000|2024-11-19 11:22:10|202709|202619|202695.5|202605.5|202709|202619|202695.5|202605.5|13
1732015340000|2024-11-19 11:22:20|202691.5|202601.5|202710|202620|202710|202620|202684.4|202594.4|20
1732015350000|2024-11-19 11:22:30|202705|202615|202693|202603|202705|202615|202684.4|202594.4|23
1732015360000|2024-11-19 11:22:40|202692.8|202602.8|202693.5|202603.5|202705.5|202615.5|202692|202602|14
1732015370000|2024-11-19 11:22:50|202695.8|202605.8|202650.6|202560.6|202696.7|202606.7|202648.1|202558.1|13
1732015380000|2024-11-19 11:23:00|202650.3|202560.3|202654.4|202564.4|202663|202573|202644.7|202554.7|14
1732015390000|2024-11-19 11:23:10|202658.1|202568.1|202655.6|202565.6|202660.6|202570.6|202654.6|202564.6|6
1732015400000|2024-11-19 11:23:20|202659|202569|202664.8|202574.8|202664.8|202574.8|202659|202569|5
1732015410000|2024-11-19 11:23:30|202668.7|202578.7|202664.1|202574.1|202669.1|202579.1|202654.3|202564.3|12
1732015420000|2024-11-19 11:23:40|202655.6|202565.6|202646.5|202556.5|202661.9|202571.9|202638.6|202548.6|24
1732015430000|2024-11-19 11:23:50|202641.1|202551.1|202638.9|202548.9|202646.5|202556.5|202631.1|202541.1|39
1732015440000|2024-11-19 11:24:00|202637.5|202547.5|202634.4|202544.4|202648.8|202558.8|202632.4|202542.4|39
1732015450000|2024-11-19 11:24:10|202634.9|202544.9|202525|202435|202641.4|202551.4|202521|202431|38
1732015460000|2024-11-19 11:24:20|202521.4|202431.4|202536.2|202446.2|202542.1|202452.1|202521.4|202431.4|23
1732015470000|2024-11-19 11:24:30|202509.2|202419.2|202456.7|202366.7|202512.8|202422.8|202454.6|202364.6|20
1732015480000|2024-11-19 11:24:40|202461|202371|202457.5|202367.5|202463|202373|202451.8|202361.8|8
1732015500000|2024-11-19 11:25:00|202462.1|202372.1|202480.8|202390.8|202484.5|202394.5|202433.1|202343.1|22
1732015510000|2024-11-19 11:25:10|202487.7|202397.7|202441.6|202351.6|202498.5|202408.5|202441.6|202351.6|16
1732015520000|2024-11-19 11:25:20|202448.7|202358.7|202479.2|202389.2|202480.5|202390.5|202442.2|202352.2|7
1732015530000|2024-11-19 11:25:30|202479.6|202389.6|202457.9|202367.9|202491.8|202401.8|202457.9|202367.9|14
1732015540000|2024-11-19 11:25:40|202464.7|202374.7|202507.3|202417.3|202507.3|202417.3|202457.1|202367.1|15
1732015550000|2024-11-19 11:25:50|202503.1|202413.1|202508.2|202418.2|202512.2|202422.2|202503.1|202413.1|14
1732015560000|2024-11-19 11:26:00|202506.6|202416.6|202513.1|202423.1|202518.7|202428.7|202506.6|202416.6|22
1732015570000|2024-11-19 11:26:10|202511.5|202421.5|202512.9|202422.9|202519.5|202429.5|202504.5|202414.5|21
1732015580000|2024-11-19 11:26:20|202505.3|202415.3|202509.5|202419.5|202517.3|202427.3|202501.7|202411.7|40
1732015590000|2024-11-19 11:26:30|202512.1|202422.1|202492.3|202402.3|202512.9|202422.9|202492.3|202402.3|31
1732015600000|2024-11-19 11:26:40|202494|202404|202501.7|202411.7|202509.2|202419.2|202493.8|202403.8|38
1732015610000|2024-11-19 11:26:50|202500|202410|202500.8|202410.8|202507.5|202417.5|202486.1|202396.1|34
1732015620000|2024-11-19 11:27:00|202505.8|202415.8|202502.8|202412.8|202506.3|202416.3|202498.8|202408.8|35
1732015630000|2024-11-19 11:27:10|202501.6|202411.6|202507.9|202417.9|202513.4|202423.4|202501.6|202411.6|39
1732015640000|2024-11-19 11:27:20|202511.3|202421.3|202511|202421|202512.4|202422.4|202507|202417|14
1732015650000|2024-11-19 11:27:30|202513.2|202423.2|202499|202409|202513.2|202423.2|202496.3|202406.3|32
1732015660000|2024-11-19 11:27:40|202498.7|202408.7|202498.5|202408.5|202507.2|202417.2|202495.6|202405.6|34
1732015670000|2024-11-19 11:27:50|202497.9|202407.9|202488|202398|202500.3|202410.3|202485.1|202395.1|25
1732015680000|2024-11-19 11:28:00|202486.3|202396.3|202487.8|202397.8|202490.8|202400.8|202484.2|202394.2|17
1732015690000|2024-11-19 11:28:10|202491.5|202401.5|202485.7|202395.7|202491.7|202401.7|202483.5|202393.5|13
1732015700000|2024-11-19 11:28:20|202491.8|202401.8|202495.5|202405.5|202495.5|202405.5|202485.8|202395.8|10
1732015710000|2024-11-19 11:28:30|202499.5|202409.5|202567.7|202477.7|202572.9|202482.9|202499.5|202409.5|12
1732015720000|2024-11-19 11:28:40|202572.7|202482.7|202539.8|202449.8|202587.2|202497.2|202539.8|202449.8|17
1732015730000|2024-11-19 11:28:50|202538.7|202448.7|202576.2|202486.2|202578.5|202488.5|202538.7|202448.7|14
1732015740000|2024-11-19 11:29:00|202572.3|202482.3|202569.4|202479.4|202580.7|202490.7|202563.7|202473.7|14
1732015750000|2024-11-19 11:29:10|202574.7|202484.7|202580.1|202490.1|202587.5|202497.5|202569.4|202479.4|19
1732015760000|2024-11-19 11:29:20|202589.9|202499.9|202575.3|202485.3|202589.9|202499.9|202562.3|202472.3|15
1732015770000|2024-11-19 11:29:30|202581.2|202491.2|202581.1|202491.1|202586.8|202496.8|202575.3|202485.3|12
1732015780000|2024-11-19 11:29:40|202586.1|202496.1|202554.7|202464.7|202586.1|202496.1|202547.2|202457.2|10
1732015790000|2024-11-19 11:29:50|202548.5|202458.5|202556.2|202466.2|202560|202470|202548.5|202458.5|20
1732015800000|2024-11-19 11:30:00|202555.7|202465.7|202585.6|202495.6|202585.6|202495.6|202553.9|202463.9|19
1732015810000|2024-11-19 11:30:10|202585.9|202495.9|202603.8|202513.8|202608.2|202518.2|202578|202488|29
1732015820000|2024-11-19 11:30:20|202623.7|202533.7|202618.4|202528.4|202623.7|202533.7|202616.8|202526.8|10
1732015830000|2024-11-19 11:30:30|202618.6|202528.6|202614|202524|202619.8|202529.8|202612.2|202522.2|11
1732015840000|2024-11-19 11:30:40|202608|202518|202601.8|202511.8|202614.1|202524.1|202591.8|202501.8|27
1732015850000|2024-11-19 11:30:50|202601.6|202511.6|202587.2|202497.2|202601.6|202511.6|202583.5|202493.5|14
1732015860000|2024-11-19 11:31:00|202584.1|202494.1|202583.1|202493.1|202586.7|202496.7|202578.1|202488.1|18
1732015870000|2024-11-19 11:31:10|202580.1|202490.1|202576.4|202486.4|202586.7|202496.7|202573.8|202483.8|15
1732015880000|2024-11-19 11:31:20|202576.6|202486.6|202581|202491|202582.5|202492.5|202576.6|202486.6|5
1732015890000|2024-11-19 11:31:30|202580.5|202490.5|202594.9|202504.9|202605.6|202515.6|202580.4|202490.4|28
1732015900000|2024-11-19 11:31:40|202595.1|202505.1|202613.9|202523.9|202620.2|202530.2|202595.1|202505.1|14
1732015910000|2024-11-19 11:31:50|202614.4|202524.4|202625|202535|202633.4|202543.4|202614|202524|11
1732015920000|2024-11-19 11:32:00|202624.2|202534.2|202588.2|202498.2|202624.2|202534.2|202581.6|202491.6|26
1732015930000|2024-11-19 11:32:10|202588|202498|202575.2|202485.2|202588|202498|202570.4|202480.4|16
1732015940000|2024-11-19 11:32:20|202570.9|202480.9|202680.2|202590.2|202680.2|202590.2|202569.6|202479.6|13
1732015950000|2024-11-19 11:32:30|202671.1|202581.1|202698.3|202608.3|202705.2|202615.2|202667.2|202577.2|22
1732015960000|2024-11-19 11:32:40|202698.5|202608.5|202672.8|202582.8|202702.7|202612.7|202668.4|202578.4|18
1732015970000|2024-11-19 11:32:50|202677.5|202587.5|202658.7|202568.7|202677.5|202587.5|202652.9|202562.9|16
1732015980000|2024-11-19 11:33:00|202656.6|202566.6|202656.6|202566.6|202656.8|202566.8|202656.5|202566.5|7
1732015990000|2024-11-19 11:33:10|202657.1|202567.1|202659.1|202569.1|202665.1|202575.1|202647.7|202557.7|12
1732016000000|2024-11-19 11:33:20|202649.6|202559.6|202635.9|202545.9|202649.9|202559.9|202623.3|202533.3|27
1732016010000|2024-11-19 11:33:30|202629.7|202539.7|202655.8|202565.8|202660|202570|202626.7|202536.7|13
1732016020000|2024-11-19 11:33:40|202655|202565|202630.9|202540.9|202655|202565|202630.9|202540.9|10
1732016030000|2024-11-19 11:33:50|202631.1|202541.1|202631.5|202541.5|202639.9|202549.9|202629.3|202539.3|14
1732016040000|2024-11-19 11:34:00|202640.7|202550.7|202632.2|202542.2|202643.9|202553.9|202630.9|202540.9|22
1732016050000|2024-11-19 11:34:10|202633.5|202543.5|202636.6|202546.6|202639.7|202549.7|202633.5|202543.5|8
1732016060000|2024-11-19 11:34:20|202634.9|202544.9|202637|202547|202644.2|202554.2|202633.6|202543.6|9
1732016070000|2024-11-19 11:34:30|202644.2|202554.2|202686.1|202596.1|202706.1|202616.1|202644.2|202554.2|22
1732016080000|2024-11-19 11:34:40|202693|202603|202707.6|202617.6|202720.2|202630.2|202690.9|202600.9|15
1732016090000|2024-11-19 11:34:50|202707.8|202617.8|202711.1|202621.1|202718.3|202628.3|202707.8|202617.8|12
1732016100000|2024-11-19 11:35:00|202711.3|202621.3|202718.3|202628.3|202726.7|202636.7|202708.9|202618.9|21
1732016110000|2024-11-19 11:35:10|202714.6|202624.6|202702.1|202612.1|202719.7|202629.7|202702.1|202612.1|9
1732016120000|2024-11-19 11:35:20|202702.3|202612.3|202719.8|202629.8|202722.7|202632.7|202702.3|202612.3|16
1732016130000|2024-11-19 11:35:30|202716.7|202626.7|202695.2|202605.2|202718.8|202628.8|202695.2|202605.2|23
1732016140000|2024-11-19 11:35:40|202695.3|202605.3|202653.6|202563.6|202695.3|202605.3|202653.6|202563.6|24
1732016150000|2024-11-19 11:35:50|202660.8|202570.8|202664.9|202574.9|202665.2|202575.2|202660.8|202570.8|4
1732016160000|2024-11-19 11:36:00|202666.7|202576.7|202665.4|202575.4|202671.7|202581.7|202665.4|202575.4|11
1732016170000|2024-11-19 11:36:10|202668.3|202578.3|202645.8|202555.8|202668.3|202578.3|202645.8|202555.8|12
1732016180000|2024-11-19 11:36:20|202645.5|202555.5|202669.8|202579.8|202676.7|202586.7|202615.9|202525.9|19
1732016190000|2024-11-19 11:36:30|202685|202595|202668.9|202578.9|202685.5|202595.5|202668.2|202578.2|18
1732016200000|2024-11-19 11:36:40|202668.6|202578.6|202702.4|202612.4|202708.2|202618.2|202668.6|202578.6|14
1732016210000|2024-11-19 11:36:50|202687.6|202597.6|202705.8|202615.8|202707.1|202617.1|202687.6|202597.6|17
1732016220000|2024-11-19 11:37:00|202700.7|202610.7|202678.2|202588.2|202700.7|202610.7|202678.2|202588.2|22
1732016230000|2024-11-19 11:37:10|202677.9|202587.9|202678.6|202588.6|202686.7|202596.7|202676.7|202586.7|23
1732016240000|2024-11-19 11:37:20|202678.4|202588.4|202678.6|202588.6|202684.7|202594.7|202677.9|202587.9|23
1732016250000|2024-11-19 11:37:30|202678.4|202588.4|202679.5|202589.5|202682.6|202592.6|202677.9|202587.9|10
1732016260000|2024-11-19 11:37:40|202679|202589|202666.9|202576.9|202679|202589|202662|202572|16
1732016270000|2024-11-19 11:37:50|202664.1|202574.1|202673.2|202583.2|202673.2|202583.2|202664.1|202574.1|9
1732016280000|2024-11-19 11:38:00|202670|202580|202700|202610|202704.9|202614.9|202669.3|202579.3|16
1732016290000|2024-11-19 11:38:10|202703.1|202613.1|202691.9|202601.9|202703.6|202613.6|202691.9|202601.9|18
1732016300000|2024-11-19 11:38:20|202691.7|202601.7|202692.1|202602.1|202698.4|202608.4|202691.4|202601.4|16
1732016310000|2024-11-19 11:38:30|202688.5|202598.5|202690|202600|202699.7|202609.7|202688.5|202598.5|8
1732016320000|2024-11-19 11:38:40|202653.8|202563.8|202646.3|202556.3|202656.1|202566.1|202636.4|202546.4|27
1732016330000|2024-11-19 11:38:50|202647|202557|202628.9|202538.9|202649.3|202559.3|202618.3|202528.3|16
1732016340000|2024-11-19 11:39:00|202629.4|202539.4|202626.4|202536.4|202634.2|202544.2|202617.1|202527.1|14
1732016350000|2024-11-19 11:39:10|202630.5|202540.5|202603.1|202513.1|202633.6|202543.6|202603.1|202513.1|23
1732016360000|2024-11-19 11:39:20|202605.1|202515.1|202611.3|202521.3|202616.2|202526.2|202599.8|202509.8|21
1732016370000|2024-11-19 11:39:30|202609.8|202519.8|202621.9|202531.9|202624.4|202534.4|202598.2|202508.2|26
1732016380000|2024-11-19 11:39:40|202622.2|202532.2|202610.4|202520.4|202622.8|202532.8|202604.8|202514.8|19
1732016390000|2024-11-19 11:39:50|202609.8|202519.8|202612.3|202522.3|202614.4|202524.4|202595.8|202505.8|25
1732016400000|2024-11-19 11:40:00|202612.1|202522.1|202595.6|202505.6|202612.1|202522.1|202590.2|202500.2|16
1732016410000|2024-11-19 11:40:10|202612|202522|202575.2|202485.2|202612|202522|202568.6|202478.6|36
1732016420000|2024-11-19 11:40:20|202571.6|202481.6|202566.9|202476.9|202573.8|202483.8|202563.7|202473.7|28
1732016430000|2024-11-19 11:40:30|202566.1|202476.1|202518|202428|202566.1|202476.1|202514|202424|32
1732016440000|2024-11-19 11:40:40|202518.3|202428.3|202517.3|202427.3|202530|202440|202512.9|202422.9|33
1732016450000|2024-11-19 11:40:50|202517.6|202427.6|202451.5|202361.5|202525.1|202435.1|202447.6|202357.6|27
1732016460000|2024-11-19 11:41:00|202448.1|202358.1|202440.8|202350.8|202451.5|202361.5|202434|202344|26
1732016470000|2024-11-19 11:41:10|202439.7|202349.7|202438.1|202348.1|202442.8|202352.8|202437.9|202347.9|22
1732016480000|2024-11-19 11:41:20|202438.6|202348.6|202434.5|202344.5|202443.1|202353.1|202432.2|202342.2|29
1732016490000|2024-11-19 11:41:30|202431.3|202341.3|202432.4|202342.4|202435.9|202345.9|202429.4|202339.4|24
1732016500000|2024-11-19 11:41:40|202427.1|202337.1|202438.2|202348.2|202450|202360|202427.1|202337.1|33
1732016510000|2024-11-19 11:41:50|202441.6|202351.6|202441.1|202351.1|202447.5|202357.5|202437.7|202347.7|27
1732016520000|2024-11-19 11:42:00|202439.9|202349.9|202439.2|202349.2|202446.2|202364.8|202414.8|202344.3|32
1732016530000|2024-11-19 11:42:10|202438.4|202348.4|202439|202349|202440.9|202350.9|202429.2|202339.2|18
1732016540000|2024-11-19 11:42:20|202440.5|202350.5|202418.8|202368.8|202444.5|202368.8|202418.8|202346.8|29
1732016550000|2024-11-19 11:42:30|202423.2|202373.2|202441.5|202351.5|202441.5|202373.2|202423.2|202343|31
1732016560000|2024-11-19 11:42:40|202434.5|202344.5|202436.4|202346.4|202439.8|202349.8|202433.8|202343.8|24
1732016570000|2024-11-19 11:42:50|202436.6|202346.6|202440.8|202350.8|202441.6|202351.6|202433.4|202343.4|32
1732016580000|2024-11-19 11:43:00|202441.3|202351.3|202440.4|202350.4|202442.2|202352.2|202437|202347|29
1732016590000|2024-11-19 11:43:10|202439.4|202349.4|202441.1|202351.1|202442.9|202352.9|202438|202348|17
1732016600000|2024-11-19 11:43:20|202441|202351|202479.3|202389.3|202532.7|202442.7|202437.6|202347.6|37
1732016610000|2024-11-19 11:43:30|202479.9|202389.9|202525.9|202435.9|202547.4|202487.7|202479.4|202389.4|33
1732016620000|2024-11-19 11:43:40|202526.9|202436.9|202526.2|202436.2|202531.5|202441.5|202522.6|202432.6|19
1732016630000|2024-11-19 11:43:50|202525.2|202435.2|202527.1|202437.1|202532.3|202442.3|202523.8|202433.8|20
1732016640000|2024-11-19 11:44:00|202528.4|202438.4|202520|202430|202536.3|202446.3|202519.7|202429.7|19
1732016650000|2024-11-19 11:44:10|202516.3|202426.3|202463.4|202373.4|202522|202432|202445.6|202370.3|31
1732016660000|2024-11-19 11:44:20|202467.9|202377.9|202441.5|202391.5|202467.9|202395.4|202434.4|202370.3|28
1732016670000|2024-11-19 11:44:30|202438.4|202388.4|202419.4|202369.4|202440.8|202390.8|202415.7|202365.7|33
1732016680000|2024-11-19 11:44:40|202417.7|202367.7|202418.1|202368.1|202428.2|202378.2|202414|202364|33
1732016690000|2024-11-19 11:44:50|202419|202369|202414.8|202364.8|202435.3|202381.9|202410.3|202343.1|32
1732016700000|2024-11-19 11:45:00|202414.5|202364.5|202369.2|202279.2|202431.6|202368.9|202361.4|202271.4|30
1732016710000|2024-11-19 11:45:10|202373.3|202283.3|202368.4|202278.4|202377.2|202287.2|202359.7|202269.7|36
1732016720000|2024-11-19 11:45:20|202367.8|202277.8|202365.9|202275.9|202372.3|202282.3|202363.3|202273.3|38
1732016730000|2024-11-19 11:45:30|202367.6|202277.6|202360.6|202270.6|202372.7|202282.7|202357.7|202267.7|35
1732016740000|2024-11-19 11:45:40|202365.1|202275.1|202446.6|202356.6|202460.6|202381.5|202358.4|202268.4|31
1732016750000|2024-11-19 11:45:50|202448|202358|202451.7|202361.7|202463.2|202373.2|202448|202358|18
1732016760000|2024-11-19 11:46:00|202452.2|202362.2|202445.1|202355.1|202452.9|202362.9|202437|202347|17
1732016770000|2024-11-19 11:46:10|202445.3|202355.3|202449.3|202359.3|202451.3|202361.3|202439.7|202349.7|23
1732016780000|2024-11-19 11:46:20|202443.3|202353.3|202445.2|202355.2|202449.4|202359.4|202442.8|202352.8|11
1732016790000|2024-11-19 11:46:30|202445|202355|202429.6|202339.6|202449.7|202359.7|202426.8|202336.8|14
1732016800000|2024-11-19 11:46:40|202428.2|202338.2|202432.3|202342.3|202432.3|202342.3|202427.9|202337.9|6
1732016810000|2024-11-19 11:46:50|202432.1|202342.1|202433.5|202343.5|202437.8|202347.8|202431.2|202341.2|7
1732016820000|2024-11-19 11:47:00|202441.7|202351.7|202427.2|202337.2|202453.7|202363.7|202427.2|202337.2|27
1732016830000|2024-11-19 11:47:10|202432.4|202342.4|202437.1|202347.1|202446.3|202356.3|202424.2|202334.2|23
1732016840000|2024-11-19 11:47:20|202438.1|202348.1|202441.6|202351.6|202441.7|202351.7|202438.1|202348.1|5
1732016850000|2024-11-19 11:47:30|202438.5|202348.5|202450.3|202360.3|202450.6|202360.6|202433.7|202343.7|6
1732016860000|2024-11-19 11:47:40|202449.4|202359.4|202446.3|202356.3|202449.8|202359.8|202435.7|202345.7|33
1732016870000|2024-11-19 11:47:50|202433.3|202343.3|202399|202309|202450.8|202376.3|202396.3|202306.3|38
1732016880000|2024-11-19 11:48:00|202404.2|202314.2|202403.9|202313.9|202409.6|202319.6|202393.2|202303.2|37
1732016890000|2024-11-19 11:48:10|202405.4|202315.4|202403.4|202313.4|202411.2|202321.2|202395.4|202305.4|34
1732016900000|2024-11-19 11:48:20|202410|202320|202489.8|202399.8|202500.2|202410.2|202396.1|202306.1|32
1732016910000|2024-11-19 11:48:30|202490.1|202400.1|202494.4|202404.4|202499.2|202409.2|202480.1|202390.1|26
1732016920000|2024-11-19 11:48:40|202500.5|202410.5|202483.1|202393.1|202504.9|202414.9|202479.5|202389.5|36
1732016930000|2024-11-19 11:48:50|202481.1|202391.1|202478.7|202388.7|202490.5|202417.5|202459.1|202386.3|27
1732016940000|2024-11-19 11:49:00|202475.8|202385.8|202480.4|202390.4|202486.6|202406|202453.4|202380.3|29
1732016950000|2024-11-19 11:49:10|202477.1|202387.1|202481.5|202391.5|202489.7|202399.7|202475.9|202385.9|29
1732016960000|2024-11-19 11:49:20|202486.8|202396.8|202483.7|202393.7|202491|202401|202480.3|202390.3|27
1732016970000|2024-11-19 11:49:30|202483|202393|202495.6|202405.6|202500.6|202410.6|202482.5|202392.5|30
1732016980000|2024-11-19 11:49:40|202494.9|202404.9|202568.2|202478.2|202584.4|202502.7|202489.2|202399.2|31
1732016990000|2024-11-19 11:49:50|202568.9|202478.9|202571.7|202481.7|202592.9|202502.9|202564.1|202474.1|37
1732017000000|2024-11-19 11:50:00|202570|202480|202552.8|202462.8|202574|202484|202546|202456|31
1732017010000|2024-11-19 11:50:10|202552.9|202462.9|202596.7|202506.7|202608.7|202518.7|202552.8|202462.8|28
1732017020000|2024-11-19 11:50:20|202598.5|202508.5|202582.6|202492.6|202598.5|202508.5|202579.7|202489.7|38
1732017030000|2024-11-19 11:50:30|202578.9|202488.9|202585|202495|202604.8|202514.8|202576.7|202486.7|33
1732017040000|2024-11-19 11:50:40|202586.4|202496.4|202589|202499|202597.2|202507.2|202580.7|202490.7|30
1732017050000|2024-11-19 11:50:50|202588.4|202498.4|202581.7|202491.7|202588.4|202498.4|202580.8|202490.8|34
1732017060000|2024-11-19 11:51:00|202582.2|202492.2|202677.5|202587.5|202695.9|202605.9|202582.2|202492.2|27
1732017070000|2024-11-19 11:51:10|202679.2|202589.2|202681.5|202591.5|202683|202593|202677|202587|25
1732017080000|2024-11-19 11:51:20|202686.9|202596.9|202652.9|202562.9|202686.9|202596.9|202651.3|202561.3|29
1732017090000|2024-11-19 11:51:30|202653.4|202563.4|202651.9|202561.9|202656.6|202566.6|202650.1|202560.1|28
1732017100000|2024-11-19 11:51:40|202651.1|202561.1|202649.9|202559.9|202663.1|202573.1|202646.7|202556.7|28
1732017110000|2024-11-19 11:51:50|202656.5|202566.5|202655.5|202565.5|202659.8|202569.8|202649.9|202559.9|25
1732017120000|2024-11-19 11:52:00|202645.6|202555.6|202645.6|202555.6|202650.7|202560.7|202640.7|202550.7|13
1732017130000|2024-11-19 11:52:10|202646|202556|202656.7|202566.7|202664.6|202574.6|202646|202556|26
1732017140000|2024-11-19 11:52:20|202654.5|202564.5|202654.4|202564.4|202658.5|202568.5|202645.1|202555.1|39
1732017150000|2024-11-19 11:52:30|202648.7|202558.7|202646.6|202556.6|202657.1|202567.1|202640.8|202550.8|32
1732017160000|2024-11-19 11:52:40|202647.1|202557.1|202655.6|202565.6|202656.2|202566.2|202645.7|202555.7|30
1732017170000|2024-11-19 11:52:50|202651|202561|202650.2|202560.2|202655.6|202565.6|202642.4|202552.4|34
1732017180000|2024-11-19 11:53:00|202643.7|202553.7|202653.5|202563.5|202659.2|202569.2|202643.7|202553.7|31
1732017190000|2024-11-19 11:53:10|202654.9|202564.9|202652.8|202562.8|202657|202567|202648.1|202558.1|33
1732017200000|2024-11-19 11:53:20|202655.6|202565.6|202575.2|202485.2|202655.6|202565.6|202534.3|202444.3|35
1732017210000|2024-11-19 11:53:30|202579.8|202489.8|202567.8|202477.8|202585.1|202495.1|202562.1|202472.1|35
1732017220000|2024-11-19 11:53:40|202562.6|202472.6|202593.4|202503.4|202598|202508|202562.6|202472.6|33
1732017230000|2024-11-19 11:53:50|202586.5|202496.5|202611.1|202521.1|202625.7|202535.7|202582|202492|37
1732017240000|2024-11-19 11:54:00|202609.1|202519.1|202635.8|202545.8|202639.6|202549.6|202603.3|202513.3|38
1732017250000|2024-11-19 11:54:10|202629.8|202539.8|202624.5|202534.5|202638.3|202548.3|202622.8|202532.8|37
1732017260000|2024-11-19 11:54:20|202618.3|202528.3|202644.9|202554.9|202653.6|202579.2|202618.3|202528.3|37
1732017270000|2024-11-19 11:54:30|202649.9|202559.9|202601.2|202511.2|202654.4|202564.4|202591|202501|33
1732017280000|2024-11-19 11:54:40|202602.8|202512.8|202601.3|202511.3|202611.1|202532|202582|202501.3|40
1732017290000|2024-11-19 11:54:50|202598.6|202508.6|202598.5|202508.5|202606.8|202516.8|202589.9|202499.9|38
1732017300000|2024-11-19 11:55:00|202599.9|202509.9|202577|202487|202601.1|202511.1|202570.6|202480.6|39
1732017310000|2024-11-19 11:55:10|202573.2|202483.2|202547.3|202457.3|202573.2|202483.2|202539.8|202449.8|40
1732017320000|2024-11-19 11:55:20|202546|202456|202567.3|202477.3|202571.2|202481.2|202540.4|202450.4|40
1732017330000|2024-11-19 11:55:30|202569.2|202479.2|202566.8|202476.8|202575.7|202485.7|202563.5|202473.5|32
1732017340000|2024-11-19 11:55:40|202568.5|202478.5|202570|202480|202573.2|202483.2|202560.8|202470.8|40
1732017350000|2024-11-19 11:55:50|202572|202482|202568.9|202478.9|202572.3|202482.3|202555.4|202465.4|38
1732017360000|2024-11-19 11:56:00|202561.5|202471.5|202557.2|202467.2|202567.3|202477.3|202543.8|202453.8|39
1732017370000|2024-11-19 11:56:10|202555.3|202465.3|202572.7|202482.7|202577.9|202487.9|202550.7|202460.7|37
1732017380000|2024-11-19 11:56:20|202570.2|202480.2|202632|202542|202632|202542|202562.1|202472.1|34
1732017390000|2024-11-19 11:56:30|202625.1|202535.1|202639.6|202549.6|202640.9|202550.9|202625.1|202535.1|9
1732017400000|2024-11-19 11:56:40|202638.4|202548.4|202641.5|202551.5|202641.5|202551.5|202632.7|202542.7|21
1732017410000|2024-11-19 11:56:50|202642.9|202552.9|202640.3|202550.3|202642.9|202552.9|202637.3|202547.3|9
1732017420000|2024-11-19 11:57:00|202644.6|202554.6|202674.4|202584.4|202684.5|202594.5|202644.6|202554.6|22
1732017430000|2024-11-19 11:57:10|202668.6|202578.6|202687.8|202597.8|202693.4|202603.4|202668.3|202578.3|22
1732017440000|2024-11-19 11:57:20|202686.8|202596.8|202714.1|202624.1|202714.1|202624.1|202685.4|202595.4|10
1732017450000|2024-11-19 11:57:30|202697.6|202607.6|202688.2|202598.2|202706.2|202616.2|202683.4|202593.4|18
1732017460000|2024-11-19 11:57:40|202684.4|202594.4|202677.1|202587.1|202705.8|202615.8|202675.6|202585.6|18
1732017470000|2024-11-19 11:57:50|202678.9|202588.9|202651.1|202561.1|202682.3|202592.3|202650.1|202560.1|22
1732017480000|2024-11-19 11:58:00|202653.1|202563.1|202643.4|202553.4|202653.1|202563.1|202640.1|202550.1|23
1732017490000|2024-11-19 11:58:10|202640.1|202550.1|202633|202543|202643.4|202553.4|202633|202543|36
1732017500000|2024-11-19 11:58:20|202634.7|202544.7|202591.1|202501.1|202635.9|202545.9|202581.4|202491.4|38
1732017510000|2024-11-19 11:58:30|202594|202504|202590.6|202500.6|202594|202504|202581.2|202491.2|11
1732017520000|2024-11-19 11:58:40|202590.7|202500.7|202597.3|202507.3|202616.2|202526.2|202590.7|202500.7|29
1732017530000|2024-11-19 11:58:50|202597.5|202507.5|202599.2|202509.2|202611.7|202521.7|202597.5|202507.5|26
1732017540000|2024-11-19 11:59:00|202605.5|202515.5|202574.3|202484.3|202607.5|202517.5|202571.4|202481.4|33
1732017550000|2024-11-19 11:59:10|202576|202486|202577.8|202487.8|202581.7|202491.7|202561.3|202471.3|30
1732017560000|2024-11-19 11:59:20|202579.1|202489.1|202644|202554|202645.4|202555.4|202578.9|202488.9|28
1732017570000|2024-11-19 11:59:30|202639.2|202549.2|202640|202550|202643.6|202553.6|202634.5|202544.5|24
1732017580000|2024-11-19 11:59:40|202644.4|202554.4|202635.9|202545.9|202644.4|202554.4|202632.1|202542.1|27
1732017590000|2024-11-19 11:59:50|202636.4|202546.4|202667|202577|202669.1|202591.2|202636|202546|32
1732017600000|2024-11-19 12:00:00|202664.7|202574.7|202699.5|202609.5|202708.3|202637.4|202662.5|202574.7|14
1732017610000|2024-11-19 12:00:10|202699.3|202609.3|202721.8|202631.8|202726.5|202636.5|202699.3|202609.3|9
1732017620000|2024-11-19 12:00:20|202718.8|202628.8|202743.3|202653.3|202746.5|202656.5|202718.8|202628.8|16
1732017630000|2024-11-19 12:00:30|202744.2|202654.2|202732.4|202642.4|202744.3|202654.3|202725.8|202635.8|27
1732017640000|2024-11-19 12:00:40|202733.6|202643.6|202657.3|202567.3|202736.2|202646.2|202645.4|202555.4|38
1732017650000|2024-11-19 12:00:50|202654.6|202564.6|202654.3|202564.3|202661.7|202571.7|202644.6|202554.6|34
1732017660000|2024-11-19 12:01:00|202651.6|202561.6|202654.6|202564.6|202657.3|202587.6|202633.3|202559.1|33
1732017670000|2024-11-19 12:01:10|202654.9|202564.9|202653.3|202563.3|202661.1|202596.3|202636.6|202553.3|31
1732017680000|2024-11-19 12:01:20|202653.8|202563.8|202623.2|202533.2|202655.3|202565.3|202595.6|202519.1|35
1732017690000|2024-11-19 12:01:30|202628.8|202538.8|202655.6|202565.6|202693.3|202603.3|202621.7|202531.7|39
1732017700000|2024-11-19 12:01:40|202655.8|202565.8|202676.5|202586.5|202691.3|202601.3|202649.4|202559.4|33
1732017710000|2024-11-19 12:01:50|202679.7|202589.7|202657.5|202567.5|202679.7|202589.7|202649.7|202559.7|38
1732017720000|2024-11-19 12:02:00|202681.6|202591.6|202697.5|202607.5|202703.8|202613.8|202677.7|202587.7|37
1732017730000|2024-11-19 12:02:10|202701.2|202611.2|202728.8|202638.8|202741.5|202651.5|202692.5|202602.5|38
1732017740000|2024-11-19 12:02:20|202725.6|202635.6|202748.1|202658.1|202754.9|202664.9|202725.1|202635.1|29
1732017750000|2024-11-19 12:02:30|202746.8|202656.8|202729.7|202639.7|202755.6|202665.6|202719|202629|37
1732017760000|2024-11-19 12:02:40|202730|202640|202734.1|202644.1|202737.6|202647.6|202727.6|202637.6|19
1732017770000|2024-11-19 12:02:50|202735|202645|202738.9|202648.9|202741.6|202651.6|202731.6|202641.6|18
1732017780000|2024-11-19 12:03:00|202738|202648|202782|202732|202782|202732|202738|202648|31
1732017790000|2024-11-19 12:03:10|202805.3|202715.3|202804.8|202714.8|202813.2|202742.6|202780.6|202711|39
1732017800000|2024-11-19 12:03:20|202804.3|202714.3|202799.2|202709.2|202807.2|202717.2|202795.1|202705.1|33
1732017810000|2024-11-19 12:03:30|202799.3|202709.3|202767.9|202677.9|202804|202714|202743.2|202676.2|33
1732017820000|2024-11-19 12:03:40|202767.3|202677.3|202699.9|202609.9|202767.3|202677.3|202695|202605|34
1732017830000|2024-11-19 12:03:50|202700.4|202610.4|202724.6|202634.6|202724.9|202634.9|202700.4|202610.4|25
1732017840000|2024-11-19 12:04:00|202724.9|202634.9|202744|202654|202746.2|202656.2|202724.9|202634.9|34
1732017850000|2024-11-19 12:04:10|202743.8|202653.8|202737.6|202647.6|202744.5|202654.5|202728|202638|22
1732017860000|2024-11-19 12:04:20|202734|202644|202750.5|202660.5|202751.4|202661.4|202722.8|202632.8|23
1732017870000|2024-11-19 12:04:30|202747.5|202657.5|202733.3|202643.3|202759.2|202669.2|202728.3|202638.3|25
1732017880000|2024-11-19 12:04:40|202738.2|202648.2|202738.3|202648.3|202759.9|202669.9|202732|202642|26
1732017890000|2024-11-19 12:04:50|202742.2|202652.2|202736.8|202646.8|202759.4|202669.4|202735.4|202645.4|31
1732017900000|2024-11-19 12:05:00|202733.8|202643.8|202737.3|202647.3|202746.1|202656.1|202733.2|202643.2|21
1732017910000|2024-11-19 12:05:10|202732.3|202642.3|202738.2|202648.2|202748.9|202658.9|202732.3|202642.3|27
1732017920000|2024-11-19 12:05:20|202738.6|202648.6|202724.3|202634.3|202738.9|202648.9|202717|202627|21
1732017930000|2024-11-19 12:05:30|202719.9|202629.9|202737.9|202647.9|202740.3|202650.3|202718.7|202628.7|19
1732017940000|2024-11-19 12:05:40|202737.7|202647.7|202747.5|202657.5|202747.5|202657.5|202737.7|202647.7|12
1732017950000|2024-11-19 12:05:50|202747.7|202657.7|202741.2|202651.2|202751.3|202661.3|202738|202648|20
1732017960000|2024-11-19 12:06:00|202738.3|202648.3|202746.3|202656.3|202746.6|202656.6|202736.9|202646.9|20
1732017970000|2024-11-19 12:06:10|202746.4|202656.4|202742.7|202652.7|202751.5|202661.5|202741.9|202651.9|20
1732017980000|2024-11-19 12:06:20|202743.1|202653.1|202745.6|202655.6|202754|202664|202740.5|202650.5|18
1732017990000|2024-11-19 12:06:30|202741|202651|202720.3|202630.3|202747.7|202657.7|202712|202622|13
1732018000000|2024-11-19 12:06:40|202720.1|202630.1|202716.8|202626.8|202720.6|202630.6|202713.3|202623.3|8
1732018010000|2024-11-19 12:06:50|202715.8|202625.8|202697.2|202607.2|202730.8|202640.8|202686.3|202596.3|28
1732018020000|2024-11-19 12:07:00|202696.5|202606.5|202689|202599|202697.5|202607.5|202680.4|202590.4|23
1732018030000|2024-11-19 12:07:10|202681.6|202591.6|202688.2|202598.2|202688.5|202598.5|202681.4|202591.4|14
1732018040000|2024-11-19 12:07:20|202688.4|202598.4|202688.6|202598.6|202695.8|202605.8|202681|202591|20
1732018050000|2024-11-19 12:07:30|202694|202604|202687.9|202597.9|202697.1|202607.1|202681.7|202591.7|16
1732018060000|2024-11-19 12:07:40|202687.8|202597.8|202688.6|202598.6|202689.7|202599.7|202682|202592|16
1732018070000|2024-11-19 12:07:50|202688.7|202598.7|202684.5|202594.5|202695.6|202605.6|202678.7|202588.7|20
1732018080000|2024-11-19 12:08:00|202695.5|202605.5|202703.6|202613.6|202708.2|202618.2|202695.5|202605.5|13
1732018090000|2024-11-19 12:08:10|202703.8|202613.8|202776.2|202726.2|202800.5|202726.2|202693|202603|18
1732018100000|2024-11-19 12:08:20|202816.8|202726.8|202828.9|202738.9|202832.8|202742.8|202816.8|202726.8|19
1732018110000|2024-11-19 12:08:30|202826.9|202736.9|202824|202734|202827.3|202737.3|202824|202734|9
1732018120000|2024-11-19 12:08:40|202824.1|202734.1|202827|202737|202827.2|202737.2|202824.1|202734.1|12
1732018130000|2024-11-19 12:08:50|202827.2|202737.2|202846.2|202796.2|202846.2|202796.2|202825.1|202735.1|13
1732018140000|2024-11-19 12:09:00|202850.8|202800.8|202876.3|202786.3|202876.5|202808.4|202849.5|202771.3|12
1732018150000|2024-11-19 12:09:10|202893.9|202803.9|202831|202781|202902.9|202852.9|202831|202766|27
1732018160000|2024-11-19 12:09:20|202806.6|202716.6|202787.6|202697.6|202806.6|202716.6|202781.8|202691.8|17
1732018170000|2024-11-19 12:09:30|202792.1|202702.1|202787.1|202697.1|202793.2|202703.2|202781.9|202691.9|17
1732018180000|2024-11-19 12:09:40|202782.5|202692.5|202754.3|202664.3|202788.4|202698.4|202739.5|202649.5|13
1732018190000|2024-11-19 12:09:50|202758.1|202668.1|202746.1|202656.1|202760|202670|202744.5|202654.5|24
1732018200000|2024-11-19 12:10:00|202745.9|202655.9|202776.1|202686.1|202785.9|202695.9|202745.9|202655.9|18
1732018210000|2024-11-19 12:10:10|202776.3|202686.3|202787.6|202697.6|202789.5|202699.5|202772.4|202682.4|13
1732018220000|2024-11-19 12:10:20|202788.5|202698.5|202788.9|202698.9|202789.2|202699.2|202784.3|202694.3|14
1732018230000|2024-11-19 12:10:30|202785.8|202695.8|202777.6|202687.6|202789.8|202699.8|202777.4|202687.4|12
1732018240000|2024-11-19 12:10:40|202777.4|202687.4|202774.1|202684.1|202777.4|202687.4|202771.1|202681.1|9
1732018250000|2024-11-19 12:10:50|202778.9|202688.9|202782.8|202692.8|202787.3|202697.3|202778.9|202688.9|15
1732018260000|2024-11-19 12:11:00|202783.3|202693.3|202783.5|202693.5|202783.6|202693.6|202782.6|202692.6|4
1732018270000|2024-11-19 12:11:10|202783.6|202693.6|202774.2|202684.2|202787.8|202697.8|202766|202676|13
1732018280000|2024-11-19 12:11:20|202768.4|202678.4|202735.8|202645.8|202768.4|202678.4|202729.8|202639.8|16
1732018290000|2024-11-19 12:11:30|202735.6|202645.6|202732.7|202642.7|202737.1|202647.1|202718.2|202628.2|20
1732018300000|2024-11-19 12:11:40|202733.2|202643.2|202705.8|202615.8|202733.2|202643.2|202692.2|202602.2|22
1732018310000|2024-11-19 12:11:50|202705.9|202615.9|202724.1|202634.1|202724.1|202634.1|202705.7|202615.7|21
1732018320000|2024-11-19 12:12:00|202723.9|202633.9|202727.4|202637.4|202732|202642|202723.9|202633.9|16
1732018330000|2024-11-19 12:12:10|202727.7|202637.7|202729.6|202639.6|202729.6|202639.6|202727.4|202637.4|11
1732018340000|2024-11-19 12:12:20|202729.4|202639.4|202722.5|202632.5|202730.6|202640.6|202721.7|202631.7|15
1732018350000|2024-11-19 12:12:30|202722.6|202632.6|202732.5|202642.5|202732.9|202642.9|202722.6|202632.6|12
1732018360000|2024-11-19 12:12:40|202732.7|202642.7|202703.2|202613.2|202732.7|202642.7|202695|202605|19
1732018370000|2024-11-19 12:12:50|202701.6|202611.6|202704.1|202614.1|202705|202615|202677|202587|15
1732018380000|2024-11-19 12:13:00|202709.3|202619.3|202703.1|202613.1|202709.3|202619.3|202696.2|202606.2|19
1732018390000|2024-11-19 12:13:10|202703.3|202613.3|202701.7|202611.7|202706|202616|202695.6|202605.6|13
1732018400000|2024-11-19 12:13:20|202696.3|202606.3|202685.6|202595.6|202704.4|202614.4|202683.1|202593.1|27
1732018410000|2024-11-19 12:13:30|202689.7|202599.7|202694.2|202604.2|202694.4|202604.4|202680.7|202590.7|20
1732018420000|2024-11-19 12:13:40|202691.9|202601.9|202745.8|202655.8|202750.9|202660.9|202691.9|202601.9|18
1732018430000|2024-11-19 12:13:50|202746.5|202656.5|202733.4|202643.4|202749.9|202659.9|202728.3|202638.3|25
1732018440000|2024-11-19 12:14:00|202734|202644|202678.4|202588.4|202734.3|202644.3|202672.1|202582.1|24
1732018450000|2024-11-19 12:14:10|202678.2|202588.2|202678.8|202588.8|202679.5|202589.5|202673.2|202583.2|12
1732018460000|2024-11-19 12:14:20|202678.5|202588.5|202673.2|202583.2|202678.5|202588.5|202670.7|202580.7|9
1732018470000|2024-11-19 12:14:30|202672.4|202582.4|202672.9|202582.9|202673.7|202583.7|202672.4|202582.4|5
1732018480000|2024-11-19 12:14:40|202673.4|202583.4|202605.5|202515.5|202674.9|202584.9|202603.3|202513.3|18
1732018490000|2024-11-19 12:14:50|202604|202514|202622.4|202532.4|202642.5|202552.5|202604|202514|23
1732018500000|2024-11-19 12:15:00|202616.4|202526.4|202625|202535|202625|202535|202608.2|202518.2|16
1732018510000|2024-11-19 12:15:10|202629.1|202539.1|202624.6|202534.6|202629.1|202539.1|202616.3|202526.3|7
1732018520000|2024-11-19 12:15:20|202616.6|202526.6|202545.2|202455.2|202626.8|202536.8|202530.2|202440.2|20
1732018530000|2024-11-19 12:15:30|202541.6|202451.6|202538.7|202448.7|202541.6|202451.6|202531.5|202441.5|11
1732018540000|2024-11-19 12:15:40|202539.6|202449.6|202539.8|202449.8|202539.8|202449.8|202531.5|202441.5|4
1732018550000|2024-11-19 12:15:50|202542.2|202452.2|202539.8|202449.8|202542.2|202452.2|202539.8|202449.8|2
1732018560000|2024-11-19 12:16:00|202542.2|202452.2|202545.7|202455.7|202546.7|202456.7|202534.1|202444.1|10
1732018570000|2024-11-19 12:16:10|202544|202454|202533.9|202443.9|202544|202454|202527.5|202437.5|22
1732018580000|2024-11-19 12:16:20|202534.2|202444.2|202550.9|202460.9|202568.6|202478.6|202524.7|202434.7|34
1732018590000|2024-11-19 12:16:30|202550.2|202460.2|202532.5|202442.5|202557.8|202467.8|202526.7|202436.7|40
1732018600000|2024-11-19 12:16:40|202532.6|202442.6|202531.5|202441.5|202534|202444|202525|202435|29
1732018610000|2024-11-19 12:16:50|202524.1|202434.1|202547.7|202457.7|202548.2|202458.2|202524.1|202434.1|27
1732018620000|2024-11-19 12:17:00|202551.4|202461.4|202560|202470|202564.9|202474.9|202547.2|202457.2|35
1732018630000|2024-11-19 12:17:10|202563.7|202473.7|202546.1|202456.1|202570.1|202480.1|202537.4|202447.4|27
1732018640000|2024-11-19 12:17:20|202546.3|202456.3|202647.4|202557.4|202647.4|202557.4|202538.5|202448.5|33
1732018650000|2024-11-19 12:17:30|202646.2|202556.2|202649.1|202559.1|202659|202580.3|202623.4|202544.3|36
1732018660000|2024-11-19 12:17:40|202651.5|202561.5|202633.6|202583.6|202657.9|202585.4|202620.7|202561.5|24
1732018670000|2024-11-19 12:17:50|202633.4|202583.4|202690.9|202600.9|202698.9|202608.9|202633.4|202564.2|21
1732018680000|2024-11-19 12:18:00|202701.3|202611.3|202695.6|202605.6|202701.3|202611.3|202685.2|202595.2|16
1732018690000|2024-11-19 12:18:10|202690.7|202600.7|202692.9|202602.9|202701.4|202611.4|202686.5|202596.5|18
1732018700000|2024-11-19 12:18:20|202689.3|202599.3|202690.6|202600.6|202695.2|202605.2|202687.1|202597.1|9
1732018710000|2024-11-19 12:18:30|202690.7|202600.7|202695.9|202605.9|202695.9|202605.9|202690.7|202600.7|4
1732018720000|2024-11-19 12:18:40|202695.4|202605.4|202695.6|202605.6|202700.2|202610.2|202693.5|202603.5|13
1732018730000|2024-11-19 12:18:50|202682.1|202592.1|202761.3|202671.3|202761.3|202671.3|202682.1|202592.1|11
1732018740000|2024-11-19 12:19:00|202763|202673|202750.4|202660.4|202763.1|202673.1|202742.8|202652.8|27
1732018750000|2024-11-19 12:19:10|202758.4|202668.4|202781.7|202691.7|202781.7|202691.7|202744.3|202654.3|26
1732018760000|2024-11-19 12:19:20|202781.2|202691.2|202782|202692|202791|202701|202767.6|202677.6|19
1732018770000|2024-11-19 12:19:30|202785|202695|202783.8|202693.8|202809.1|202719.1|202772.2|202682.2|33
1732018780000|2024-11-19 12:19:40|202789.2|202699.2|202795.2|202745.2|202821.2|202754.1|202789.2|202699.2|27
1732018790000|2024-11-19 12:19:50|202798.8|202748.8|202746.8|202696.8|202798.8|202748.8|202746.8|202696.8|29
1732018800000|2024-11-19 12:20:00|202747.4|202697.4|202758.6|202708.6|202759.7|202709.7|202742.5|202692.5|34
1732018810000|2024-11-19 12:20:10|202759.4|202709.4|202756.9|202706.9|202784.4|202718.6|202745.2|202694.4|29
1732018820000|2024-11-19 12:20:20|202754.9|202704.9|202749|202699|202772.6|202719.8|202742.3|202679.7|36
1732018830000|2024-11-19 12:20:30|202748.8|202698.8|202684.5|202634.5|202767.3|202704.5|202666.4|202603|39
1732018840000|2024-11-19 12:20:40|202678.4|202628.4|202668.6|202618.6|202695.4|202640.4|202666.4|202600.1|39
1732018850000|2024-11-19 12:20:50|202673.1|202623.1|202679.7|202629.7|202689.9|202639.9|202662.9|202612.9|40
1732018860000|2024-11-19 12:21:00|202669.3|202619.3|202664.5|202614.5|202694.7|202634.5|202661.9|202600.3|38
1732018870000|2024-11-19 12:21:10|202658|202608|202662.3|202612.3|202698.2|202634.5|202658|202598.9|37
1732018880000|2024-11-19 12:21:20|202667.8|202617.8|202711.7|202661.7|202731.4|202661.7|202665.5|202606.5|37
1732018890000|2024-11-19 12:21:30|202707.9|202657.9|202727.7|202637.7|202730.2|202662|202698.4|202634.9|35
1732018900000|2024-11-19 12:21:40|202727.4|202637.4|202742|202692|202744.2|202694.2|202698.2|202633.8|39
1732018910000|2024-11-19 12:21:50|202741.3|202691.3|202742.5|202692.5|202754.7|202704.7|202737.3|202687.3|33
1732018920000|2024-11-19 12:22:00|202744.2|202694.2|202711.4|202661.4|202756.4|202706.4|202702.6|202647.3|39
1732018930000|2024-11-19 12:22:10|202709.8|202659.8|202703.5|202653.5|202728.8|202665.4|202700.6|202635.3|35
1732018940000|2024-11-19 12:22:20|202709.6|202659.6|202658.6|202608.6|202723.9|202663.8|202652.9|202592.7|35
1732018950000|2024-11-19 12:22:30|202658.1|202608.1|202581.9|202531.9|202685.2|202620.8|202576.4|202526.4|39
1732018960000|2024-11-19 12:22:40|202579.3|202529.3|202550.5|202500.5|202584.1|202534.1|202538.7|202488.7|40
1732018970000|2024-11-19 12:22:50|202547|202497|202555|202505|202562.8|202512.8|202533.4|202483.4|40
1732018980000|2024-11-19 12:23:00|202551.5|202501.5|202533.6|202483.6|202560.2|202510.2|202522.8|202472.8|39
1732018990000|2024-11-19 12:23:10|202528.1|202478.1|202535.8|202485.8|202543.7|202493.7|202527.9|202477.9|38
1732019000000|2024-11-19 12:23:20|202541.7|202491.7|202546.6|202496.6|202549.2|202499.2|202537.5|202487.5|37
1732019010000|2024-11-19 12:23:30|202547.4|202497.4|202569.3|202519.3|202573.2|202523.2|202542.3|202492.3|35
1732019020000|2024-11-19 12:23:40|202568.8|202518.8|202579.8|202529.8|202584.4|202534.4|202560.5|202510.5|36
1732019030000|2024-11-19 12:23:50|202580.3|202530.3|202572.7|202522.7|202582.2|202532.2|202560.9|202510.9|34
1732019040000|2024-11-19 12:24:00|202573|202523|202581.2|202531.2|202590.9|202540.9|202571.9|202521.9|39
1732019050000|2024-11-19 12:24:10|202586.2|202536.2|202570|202520|202586.2|202536.2|202556|202506|30
1732019060000|2024-11-19 12:24:20|202570.9|202520.9|202567.5|202517.5|202571.9|202521.9|202560.7|202510.7|32
1732019070000|2024-11-19 12:24:30|202560.5|202510.5|202563.9|202513.9|202568.9|202518.9|202555.7|202505.7|28
1732019080000|2024-11-19 12:24:40|202555.2|202505.2|202567.1|202517.1|202567.4|202517.4|202555.2|202505.2|18
1732019090000|2024-11-19 12:24:50|202566.3|202516.3|202567.9|202517.9|202568.7|202518.7|202558.6|202508.6|28
1732019100000|2024-11-19 12:25:00|202568.2|202518.2|202560.3|202510.3|202579.2|202529.2|202553.4|202503.4|34
1732019110000|2024-11-19 12:25:10|202559.8|202509.8|202555.3|202505.3|202568.6|202518.6|202552|202502|28
1732019120000|2024-11-19 12:25:20|202552.6|202502.6|202563.5|202513.5|202571.3|202521.3|202552.5|202502.5|33
1732019130000|2024-11-19 12:25:30|202560.2|202510.2|202561.7|202511.7|202563.8|202513.8|202555.4|202505.4|33
1732019140000|2024-11-19 12:25:40|202560.8|202510.8|202471.7|202421.7|202562.3|202512.3|202457.2|202407.2|31
1732019150000|2024-11-19 12:25:50|202472|202422|202472|202422|202472|202422|202470.6|202420.6|21
1732019160000|2024-11-19 12:26:00|202474|202424|202470|202420|202480.6|202430.6|202458.3|202408.3|28
1732019170000|2024-11-19 12:26:10|202469.9|202419.9|202485|202435|202487.8|202437.8|202454.4|202404.4|26
1732019180000|2024-11-19 12:26:20|202484.9|202434.9|202487|202437|202490.8|202440.8|202460.7|202410.7|35
1732019190000|2024-11-19 12:26:30|202490.5|202440.5|202506.3|202456.3|202512.5|202462.5|202487.5|202437.5|34
1732019200000|2024-11-19 12:26:40|202506.6|202456.6|202509.8|202459.8|202512|202462|202501.6|202451.6|36
1732019210000|2024-11-19 12:26:50|202505.7|202455.7|202470.9|202420.9|202513.5|202463.5|202470.9|202420.9|33
1732019220000|2024-11-19 12:27:00|202475|202425|202473.8|202423.8|202491|202441|202471.4|202421.4|38
1732019230000|2024-11-19 12:27:10|202516.9|202466.9|202503.5|202453.5|202536.2|202486.2|202493.6|202443.6|36
1732019240000|2024-11-19 12:27:20|202523.9|202433.9|202471.4|202421.4|202523.9|202455.3|202470.4|202402|31
1732019250000|2024-11-19 12:27:30|202472.8|202422.8|202474.3|202424.3|202478.3|202428.3|202469.8|202419.8|36
1732019260000|2024-11-19 12:27:40|202474.7|202424.7|202564.5|202514.5|202564.5|202514.5|202469.1|202419.1|32
1732019270000|2024-11-19 12:27:50|202562.5|202512.5|202560.9|202510.9|202583.8|202518.4|202554.8|202488|31
1732019280000|2024-11-19 12:28:00|202582.9|202492.9|202608.7|202518.7|202619.2|202544.8|202557.3|202486.6|34
1732019290000|2024-11-19 12:28:10|202604.2|202514.2|202585.9|202535.9|202604.8|202545|202578.8|202506.6|33
1732019300000|2024-11-19 12:28:20|202583.3|202533.3|202603.7|202513.7|202608.8|202539.5|202576.5|202506|33
1732019310000|2024-11-19 12:28:30|202602.4|202512.4|202611.2|202561.2|202614.7|202564.7|202585.8|202512.4|19
1732019320000|2024-11-19 12:28:40|202614|202564|202601.8|202551.8|202628.5|202564.9|202597.4|202538.5|14
1732019330000|2024-11-19 12:28:50|202602.2|202552.2|202600.2|202550.2|202613.4|202563.4|202597.9|202547.9|20
1732019340000|2024-11-19 12:29:00|202599.5|202549.5|202599.2|202549.2|202614.5|202564.5|202598.3|202548.3|26
1732019350000|2024-11-19 12:29:10|202599.9|202549.9|202620|202530|202627.3|202549.9|202599.9|202530|14
1732019360000|2024-11-19 12:29:20|202599.4|202549.4|202597.8|202547.8|202603|202553|202594.7|202544.7|19
1732019370000|2024-11-19 12:29:30|202597.6|202547.6|202591|202541|202597.6|202547.6|202587.7|202537.7|25
1732019380000|2024-11-19 12:29:40|202590.9|202540.9|202585.8|202535.8|202590.9|202540.9|202585.1|202535.1|7
1732019390000|2024-11-19 12:29:50|202587.7|202537.7|202591.6|202541.6|202598.6|202548.6|202583.7|202533.7|22
1732019400000|2024-11-19 12:30:00|202597.2|202547.2|202613.4|202563.4|202627.9|202563.4|202597.2|202537.9|16
1732019410000|2024-11-19 12:30:10|202612.8|202562.8|202634.7|202584.7|202652|202602|202612.8|202562.8|23
1732019420000|2024-11-19 12:30:20|202632.8|202582.8|202605.4|202555.4|202632.8|202582.8|202599.7|202549.7|29
1732019430000|2024-11-19 12:30:30|202599.3|202549.3|202604.3|202554.3|202611|202561|202592.8|202542.8|36
1732019440000|2024-11-19 12:30:40|202617.4|202567.4|202493|202403|202617.4|202567.4|202487.6|202397.6|26
1732019450000|2024-11-19 12:30:50|202494.2|202404.2|202494.7|202404.7|202497.9|202407.9|202489.5|202399.5|21
1732019460000|2024-11-19 12:31:00|202492.4|202402.4|202471.1|202421.1|202497.1|202434.1|202470.8|202402.4|17
1732019470000|2024-11-19 12:31:10|202471.3|202421.3|202476.3|202426.3|202485.1|202435.1|202468.4|202418.4|9
1732019480000|2024-11-19 12:31:20|202469.6|202419.6|202477|202427|202501.9|202434.7|202469|202411.9|12
1732019490000|2024-11-19 12:31:30|202477.1|202427.1|202479.2|202429.2|202483.9|202433.9|202476.7|202426.7|9
1732019500000|2024-11-19 12:31:40|202479.4|202429.4|202518.5|202468.5|202522.3|202472.3|202479.4|202429.4|23
1732019510000|2024-11-19 12:31:50|202514.8|202464.8|202517.9|202467.9|202537.7|202471.4|202513|202442.9|25
1732019520000|2024-11-19 12:32:00|202518.4|202468.4|202523.4|202473.4|202525.4|202475.4|202511|202461|19
1732019530000|2024-11-19 12:32:10|202523.6|202473.6|202523.2|202473.2|202524|202474|202523.2|202473.2|7
1732019540000|2024-11-19 12:32:20|202523.1|202473.1|202525.4|202475.4|202532|202482|202523.1|202473.1|6
1732019550000|2024-11-19 12:32:30|202525.8|202475.8|202527.1|202477.1|202529.1|202479.1|202524.8|202474.8|8
1732019560000|2024-11-19 12:32:40|202527|202477|202526.2|202476.2|202529.7|202479.7|202522.3|202472.3|10
1732019570000|2024-11-19 12:32:50|202528.5|202478.5|202594.9|202544.9|202597.5|202547.5|202528.5|202478.5|18
1732019580000|2024-11-19 12:33:00|202590.9|202540.9|202559.4|202509.4|202591.4|202541.4|202557|202507|22
1732019590000|2024-11-19 12:33:10|202559|202509|202561.9|202511.9|202562.1|202512.1|202558.5|202508.5|9
1732019600000|2024-11-19 12:33:20|202562.1|202512.1|202560.8|202510.8|202562.1|202512.1|202560.8|202510.8|4
1732019610000|2024-11-19 12:33:30|202560.9|202510.9|202555.4|202505.4|202561.3|202511.3|202555.4|202505.4|6
1732019620000|2024-11-19 12:33:40|202553.7|202503.7|202542.9|202492.9|202554.3|202504.3|202542.6|202492.6|12
1732019630000|2024-11-19 12:33:50|202538.3|202488.3|202544.6|202494.6|202544.8|202494.8|202533.1|202483.1|10
1732019640000|2024-11-19 12:34:00|202547.4|202497.4|202562.9|202512.9|202570|202520|202547.4|202497.4|16
1732019650000|2024-11-19 12:34:10|202563.2|202513.2|202563.2|202513.2|202563.2|202513.2|202563.2|202513.2|1
1732019660000|2024-11-19 12:34:20|202562.6|202512.6|202560.1|202510.1|202565.4|202515.4|202542|202492|18
1732019670000|2024-11-19 12:34:30|202560.3|202510.3|202554.5|202504.5|202560.3|202510.3|202554|202504|8
1732019680000|2024-11-19 12:34:40|202554.1|202504.1|202547.9|202497.9|202562|202512|202547.9|202497.9|18
1732019690000|2024-11-19 12:34:50|202547.7|202497.7|202549.3|202499.3|202551.2|202501.2|202547.7|202497.7|10
1732019700000|2024-11-19 12:35:00|202547|202497|202544.8|202494.8|202565.7|202498|202544.3|202475.4|17
1732019710000|2024-11-19 12:35:10|202539.3|202489.3|202545|202495|202553.9|202503.9|202539.3|202489.3|14
1732019720000|2024-11-19 12:35:20|202539.3|202489.3|202546.6|202496.6|202554.6|202504.6|202539.3|202489.3|21
1732019730000|2024-11-19 12:35:30|202551.6|202501.6|202546.9|202496.9|202551.7|202501.7|202537.4|202487.4|13
1732019740000|2024-11-19 12:35:40|202546.3|202496.3|202605.5|202555.5|202633.6|202566.5|202545.9|202495.9|16
1732019750000|2024-11-19 12:35:50|202617.9|202567.9|202597.7|202547.7|202617.9|202567.9|202591.9|202541.9|19
1732019760000|2024-11-19 12:36:00|202594.6|202544.6|202589.3|202539.3|202602.4|202552.4|202583.4|202533.4|18
1732019770000|2024-11-19 12:36:10|202589.4|202539.4|202541.5|202491.5|202590.9|202540.9|202536.3|202470.8|19
1732019780000|2024-11-19 12:36:20|202541.6|202491.6|202548.3|202498.3|202552.4|202502.4|202541.6|202491.6|19
1732019790000|2024-11-19 12:36:30|202543.6|202493.6|202546.4|202496.4|202565.3|202502.5|202538.7|202474.7|15
1732019800000|2024-11-19 12:36:40|202546.5|202496.5|202548.6|202498.6|202551|202501|202538.9|202488.9|23
1732019810000|2024-11-19 12:36:50|202546.8|202496.8|202549.2|202499.2|202555|202505|202543.2|202493.2|30
1732019820000|2024-11-19 12:37:00|202549.4|202499.4|202551.5|202501.5|202571.5|202501.7|202542.4|202478.5|20
1732019830000|2024-11-19 12:37:10|202551.9|202501.9|202570|202480|202570.7|202501.9|202539.5|202479.6|19
1732019840000|2024-11-19 12:37:20|202570.1|202480.1|202546.6|202496.6|202570.1|202498|202537.4|202478|16
1732019850000|2024-11-19 12:37:30|202554.3|202504.3|202554.4|202504.4|202554.6|202504.6|202545.7|202495.7|18
1732019860000|2024-11-19 12:37:40|202554.2|202504.2|202563|202513|202563|202513|202554.2|202504.2|10
1732019870000|2024-11-19 12:37:50|202558.1|202508.1|202564.7|202514.7|202564.7|202514.7|202545.4|202495.4|22
1732019880000|2024-11-19 12:38:00|202559.8|202509.8|202552.6|202502.6|202575.1|202514|202551.3|202485.1|22
1732019890000|2024-11-19 12:38:10|202556.4|202506.4|202555.7|202505.7|202562.5|202512.5|202544.8|202494.8|22
1732019900000|2024-11-19 12:38:20|202557.8|202507.8|202556.2|202506.2|202559.8|202509.8|202537.7|202487.7|22
1732019910000|2024-11-19 12:38:30|202556|202506|202546.7|202496.7|202566.6|202516.6|202543.6|202493.6|22
1732019920000|2024-11-19 12:38:40|202547.1|202497.1|202549.2|202499.2|202569.2|202505.2|202540.2|202479|21
1732019930000|2024-11-19 12:38:50|202554.3|202504.3|202626.4|202576.4|202629.8|202579.8|202543.9|202493.9|29
1732019940000|2024-11-19 12:39:00|202626.6|202576.6|202635.1|202585.1|202635.7|202585.7|202626.6|202576.6|14
1732019950000|2024-11-19 12:39:10|202635.3|202585.3|202639.8|202589.8|202643.5|202593.5|202633.5|202583.5|15
1732019960000|2024-11-19 12:39:20|202645.7|202595.7|202634.8|202584.8|202665.2|202615.2|202625.8|202575.8|29
1732019970000|2024-11-19 12:39:30|202635|202585|202637.8|202587.8|202641.3|202591.3|202629.7|202579.7|23
1732019980000|2024-11-19 12:39:40|202639.9|202589.9|202648.9|202598.9|202653.4|202603.4|202639.9|202589.9|14
1732019990000|2024-11-19 12:39:50|202649.3|202599.3|202632.6|202582.6|202649.3|202599.3|202629|202579|16
1732020000000|2024-11-19 12:40:00|202627.4|202577.4|202633.1|202583.1|202634.4|202584.4|202624.1|202574.1|23
1732020010000|2024-11-19 12:40:10|202625|202575|202627.2|202577.2|202631.7|202581.7|202616.8|202566.8|15
1732020020000|2024-11-19 12:40:20|202627.3|202577.3|202627.1|202577.1|202628.5|202578.5|202623.8|202573.8|10
1732020030000|2024-11-19 12:40:30|202621.6|202571.6|202621.6|202571.6|202629.5|202579.5|202620.7|202570.7|17
1732020040000|2024-11-19 12:40:40|202621.4|202571.4|202562.5|202512.5|202627.8|202577.8|202540.5|202490.5|22
1732020050000|2024-11-19 12:40:50|202557.8|202507.8|202556.5|202506.5|202558.2|202508.2|202550.9|202500.9|15
1732020060000|2024-11-19 12:41:00|202556.7|202506.7|202545|202495|202557.9|202507.9|202539.6|202489.6|32
1732020070000|2024-11-19 12:41:10|202545.2|202495.2|202509.5|202459.5|202545.2|202495.2|202508|202458|34
1732020080000|2024-11-19 12:41:20|202512.1|202462.1|202514.4|202464.4|202518.9|202468.9|202509.4|202459.4|27
1732020090000|2024-11-19 12:41:30|202514.6|202464.6|202515.5|202465.5|202519.6|202469.6|202509.9|202459.9|38
1732020100000|2024-11-19 12:41:40|202515.3|202465.3|202515|202465|202515.6|202465.6|202502.8|202452.8|31
1732020110000|2024-11-19 12:41:50|202514.8|202464.8|202559.5|202509.5|202597.8|202547.8|202514.8|202464.8|38
1732020120000|2024-11-19 12:42:00|202563|202513|202582.7|202532.7|202585.4|202535.4|202563|202513|15
1732020130000|2024-11-19 12:42:10|202583.8|202533.8|202617.8|202567.8|202617.8|202567.8|202583.8|202533.8|15
1732020140000|2024-11-19 12:42:20|202617.9|202567.9|202643.6|202593.6|202643.6|202593.6|202617.9|202567.9|15
1732020150000|2024-11-19 12:42:30|202650.5|202600.5|202668|202618|202668|202618|202650.5|202600.5|29
1732020160000|2024-11-19 12:42:40|202674.6|202624.6|202674.3|202624.3|202679.7|202629.7|202666.1|202616.1|13
1732020170000|2024-11-19 12:42:50|202678.1|202628.1|202697.3|202647.3|202705.8|202655.8|202674.4|202624.4|10
1732020180000|2024-11-19 12:43:00|202691.7|202641.7|202716.1|202666.1|202718.9|202668.9|202682.5|202632.5|22
1732020190000|2024-11-19 12:43:10|202718.1|202668.1|202724.3|202674.3|202725.1|202675.1|202714.7|202664.7|12
1732020200000|2024-11-19 12:43:20|202741.3|202691.3|202733|202683|202753.4|202703.4|202722.3|202672.3|11
1732020210000|2024-11-19 12:43:30|202733.1|202683.1|202749.3|202699.3|202754.9|202704.9|202733.1|202683.1|15
1732020220000|2024-11-19 12:43:40|202749.1|202699.1|202751.9|202701.9|202753.5|202703.5|202744.7|202694.7|19
1732020230000|2024-11-19 12:43:50|202753.1|202703.1|202719.8|202669.8|202753.5|202703.5|202717.6|202667.6|16
1732020240000|2024-11-19 12:44:00|202720|202670|202718.3|202668.3|202722.2|202672.2|202716.2|202666.2|24
1732020250000|2024-11-19 12:44:10|202714.3|202664.3|202716.8|202666.8|202719.2|202669.2|202714|202664|25
1732020260000|2024-11-19 12:44:20|202716.3|202666.3|202675.3|202625.3|202717|202667|202675.3|202625.3|20
1732020270000|2024-11-19 12:44:30|202678.5|202628.5|202679.4|202629.4|202695.9|202645.9|202666.4|202616.4|38
1732020280000|2024-11-19 12:44:40|202682.1|202632.1|202674.5|202624.5|202684.9|202634.9|202665.7|202615.7|38
1732020290000|2024-11-19 12:44:50|202667.6|202617.6|202635.8|202585.8|202670.6|202620.6|202622|202572|34
1732020300000|2024-11-19 12:45:00|202636.1|202586.1|202640.9|202590.9|202644.5|202594.5|202631.7|202581.7|38
1732020310000|2024-11-19 12:45:10|202642.6|202592.6|202641.4|202591.4|202650|202600|202633.4|202583.4|28
1732020320000|2024-11-19 12:45:20|202644.2|202594.2|202643.3|202593.3|202649.2|202599.2|202635.9|202585.9|27
1732020330000|2024-11-19 12:45:30|202643.8|202593.8|202643.1|202593.1|202644.7|202594.7|202613.1|202563.1|39
1732020340000|2024-11-19 12:45:40|202641.5|202591.5|202645.3|202595.3|202645.8|202595.8|202632.7|202582.7|26
1732020350000|2024-11-19 12:45:50|202645|202595|202643.9|202593.9|202645.8|202595.8|202640.5|202590.5|33
1732020360000|2024-11-19 12:46:00|202643.8|202593.8|202652.8|202602.8|202678|202628|202637.4|202587.4|29
1732020370000|2024-11-19 12:46:10|202654|202604|202654.1|202604.1|202661.7|202611.7|202645.5|202595.5|36
1732020380000|2024-11-19 12:46:20|202653.3|202603.3|202646.6|202596.6|202653.5|202603.5|202636.1|202586.1|37
1732020390000|2024-11-19 12:46:30|202646.5|202596.5|202627.5|202577.5|202646.5|202596.5|202626.6|202576.6|39
1732020400000|2024-11-19 12:46:40|202633.1|202583.1|202641|202591|202641|202591|202622.5|202572.5|39
1732020410000|2024-11-19 12:46:50|202635.4|202585.4|202635.3|202585.3|202641.2|202591.2|202628.7|202578.7|40
1732020420000|2024-11-19 12:47:00|202635|202585|202636.1|202586.1|202638.2|202588.2|202628.1|202578.1|23
1732020430000|2024-11-19 12:47:10|202636.2|202586.2|202635.8|202585.8|202637.2|202587.2|202631.4|202581.4|17
1732020440000|2024-11-19 12:47:20|202636.4|202586.4|202638.7|202588.7|202639|202589|202634.3|202584.3|7
1732020450000|2024-11-19 12:47:30|202633.7|202583.7|202635.5|202585.5|202636.2|202586.2|202627.8|202577.8|9
1732020460000|2024-11-19 12:47:40|202637.6|202587.6|202636.4|202586.4|202637.6|202587.6|202632.1|202582.1|5
1732020470000|2024-11-19 12:47:50|202636.2|202586.2|202650.2|202600.2|202656.7|202606.7|202590.2|202540.2|17
1732020480000|2024-11-19 12:48:00|202658.5|202608.5|202723.9|202673.9|202733.3|202683.3|202656.4|202606.4|28
1732020490000|2024-11-19 12:48:10|202724.2|202674.2|202730|202680|202731|202681|202720.2|202670.2|15
1732020500000|2024-11-19 12:48:20|202724.2|202674.2|202743.9|202693.9|202753.2|202703.2|202724.2|202674.2|15
1732020510000|2024-11-19 12:48:30|202752.6|202702.6|202744.9|202694.9|202756.3|202706.3|202744.6|202694.6|13
1732020520000|2024-11-19 12:48:40|202753.3|202703.3|202746.3|202696.3|202753.6|202703.6|202746|202696|16
1732020530000|2024-11-19 12:48:50|202744.3|202694.3|202729.8|202679.8|202744.3|202694.3|202729.7|202679.7|13
1732020540000|2024-11-19 12:49:00|202730.7|202680.7|202682.1|202632.1|202730.7|202680.7|202669.4|202619.4|26
1732020550000|2024-11-19 12:49:10|202682.5|202632.5|202680.8|202630.8|202687.3|202637.3|202677.3|202627.3|29
1732020560000|2024-11-19 12:49:20|202680.9|202630.9|202703.4|202653.4|202704.4|202654.4|202678|202628|31
1732020570000|2024-11-19 12:49:30|202703.3|202653.3|202697.5|202647.5|202709.6|202659.6|202696.4|202646.4|32
1732020580000|2024-11-19 12:49:40|202697.7|202647.7|202677.3|202627.3|202697.8|202647.8|202674.1|202624.1|37
1732020590000|2024-11-19 12:49:50|202676.5|202626.5|202686.2|202636.2|202688.3|202638.3|202676.5|202626.5|37
1732020600000|2024-11-19 12:50:00|202688.6|202638.6|202686.6|202636.6|202692|202642|202674.8|202624.8|36
1732020610000|2024-11-19 12:50:10|202686.9|202636.9|202689.3|202639.3|202694.3|202644.3|202683.3|202633.3|36
1732020620000|2024-11-19 12:50:20|202689.4|202639.4|202695.1|202645.1|202701.1|202651.1|202687.7|202637.7|35
1732020630000|2024-11-19 12:50:30|202689.3|202639.3|202713.5|202663.5|202720.3|202670.3|202689.3|202639.3|35
1732020640000|2024-11-19 12:50:40|202715.6|202665.6|202716.9|202666.9|202720.5|202670.5|202715.6|202665.6|34
1732020650000|2024-11-19 12:50:50|202717.4|202667.4|202710.8|202660.8|202722.5|202672.5|202708.9|202658.9|31
1732020660000|2024-11-19 12:51:00|202710.1|202660.1|202706.5|202656.5|202710.6|202660.6|202704.9|202654.9|33
1732020670000|2024-11-19 12:51:10|202706.9|202656.9|202675.8|202625.8|202707.4|202657.4|202673.1|202623.1|37
1732020680000|2024-11-19 12:51:20|202681.7|202631.7|202681.9|202631.9|202684.4|202634.4|202673.1|202623.1|34
1732020690000|2024-11-19 12:51:30|202682.6|202632.6|202726.1|202676.1|202728.1|202678.1|202677.6|202627.6|39
1732020700000|2024-11-19 12:51:40|202726|202676|202726.6|202676.6|202727.2|202677.2|202723.7|202673.7|24
1732020710000|2024-11-19 12:51:50|202726.3|202676.3|202724.7|202674.7|202729.1|202679.1|202719.4|202669.4|36
1732020720000|2024-11-19 12:52:00|202724.9|202674.9|202692.3|202642.3|202725.4|202675.4|202681.7|202631.7|21
1732020730000|2024-11-19 12:52:10|202690.4|202640.4|202701.2|202651.2|202705.8|202655.8|202686.8|202636.8|16
1732020740000|2024-11-19 12:52:20|202699.1|202649.1|202695.1|202645.1|202701.4|202651.4|202693.5|202643.5|19
1732020750000|2024-11-19 12:52:30|202693|202643|202699|202649|202701|202651|202693|202643|21
1732020760000|2024-11-19 12:52:40|202699.3|202649.3|202720|202630|202720|202649.3|202689.4|202629.2|24
1732020770000|2024-11-19 12:52:50|202720.2|202630.2|202701|202651|202721|202653.9|202698.8|202630.2|19
1732020780000|2024-11-19 12:53:00|202701.2|202651.2|202715.1|202625.1|202715.1|202651.3|202689.8|202621.2|25
1732020790000|2024-11-19 12:53:10|202715|202625|202683.9|202633.9|202715|202639.4|202675|202625|19
1732020800000|2024-11-19 12:53:20|202682.8|202632.8|202683.1|202633.1|202684|202634|202676.2|202626.2|17
1732020810000|2024-11-19 12:53:30|202682.6|202632.6|202680.6|202630.6|202683.6|202633.6|202676.6|202626.6|23
1732020820000|2024-11-19 12:53:40|202680.8|202630.8|202683.2|202633.2|202683.3|202633.3|202678.8|202628.8|14
1732020830000|2024-11-19 12:53:50|202682.9|202632.9|202673.4|202623.4|202687.4|202637.4|202652.6|202602.6|25
1732020840000|2024-11-19 12:54:00|202672.4|202622.4|202644.7|202594.7|202673.7|202623.7|202644.7|202594.7|31
1732020850000|2024-11-19 12:54:10|202655.3|202605.3|202654|202604|202658.7|202608.7|202626.9|202576.9|22
1732020860000|2024-11-19 12:54:20|202656.6|202606.6|202720.1|202670.1|202721|202671|202656.6|202606.6|16
1732020870000|2024-11-19 12:54:30|202708.9|202658.9|202713.3|202663.3|202720|202670|202708.5|202658.5|28
1732020880000|2024-11-19 12:54:40|202715.4|202665.4|202717.2|202667.2|202727.7|202677.7|202710.4|202660.4|27
1732020890000|2024-11-19 12:54:50|202716.5|202666.5|202710.8|202660.8|202724.1|202674.1|202707.1|202657.1|28
1732020900000|2024-11-19 12:55:00|202681.9|202631.9|202690.7|202640.7|202720|202643.4|202680|202628.4|29
1732020910000|2024-11-19 12:55:10|202690.9|202640.9|202693.6|202643.6|202693.6|202643.6|202690.7|202640.7|11
1732020920000|2024-11-19 12:55:20|202693.1|202643.1|202691.9|202641.9|202693.7|202643.7|202683.9|202633.9|13
1732020930000|2024-11-19 12:55:30|202692.3|202642.3|202706.4|202656.4|202706.4|202656.4|202687.3|202637.3|13
1732020940000|2024-11-19 12:55:40|202706.7|202656.7|202714.8|202664.8|202721.4|202671.4|202706.7|202656.7|23
1732020950000|2024-11-19 12:55:50|202714.5|202664.5|202711|202661|202722.3|202672.3|202710.5|202660.5|20
1732020960000|2024-11-19 12:56:00|202715.2|202665.2|202710.8|202660.8|202716.4|202666.4|202708.5|202658.5|18
1732020970000|2024-11-19 12:56:10|202711|202661|202710.4|202660.4|202711.3|202661.3|202709.4|202659.4|15
1732020980000|2024-11-19 12:56:20|202710.2|202660.2|202710.1|202660.1|202711.4|202661.4|202704.9|202654.9|16
1732020990000|2024-11-19 12:56:30|202709.9|202659.9|202705.3|202615.3|202709.9|202659.9|202658.6|202608.6|21
1732021000000|2024-11-19 12:56:40|202703.3|202613.3|202677.2|202627.2|202705.6|202632|202663.6|202613.3|24
1732021010000|2024-11-19 12:56:50|202669.7|202619.7|202679.7|202629.7|202682.8|202632.8|202669.7|202619.7|20
1732021020000|2024-11-19 12:57:00|202680|202630|202714.3|202624.3|202716.1|202642.5|202679.7|202621.2|26
1732021030000|2024-11-19 12:57:10|202714.4|202624.4|202712.7|202622.7|202714.6|202624.6|202706.6|202616.6|17
1732021040000|2024-11-19 12:57:20|202715.7|202625.7|202699.1|202649.1|202721.3|202649.1|202699.1|202622.3|25
1732021050000|2024-11-19 12:57:30|202718.7|202628.7|202695.6|202645.6|202720.6|202645.6|202695.1|202628.3|10
1732021060000|2024-11-19 12:57:40|202720.6|202630.6|202720.4|202630.4|202722.2|202632.2|202715.9|202625.9|25
1732021070000|2024-11-19 12:57:50|202721.4|202631.4|202697.2|202647.2|202723.3|202654.2|202697.2|202630.7|24
1732021080000|2024-11-19 12:58:00|202702.4|202652.4|202676.5|202626.5|202702.7|202652.7|202675.5|202625.5|32
1732021090000|2024-11-19 12:58:10|202682|202632|202684.3|202634.3|202685.3|202635.3|202673|202623|22
1732021100000|2024-11-19 12:58:20|202684.6|202634.6|202685.5|202635.5|202721.9|202671.9|202682.1|202632.1|24
1732021110000|2024-11-19 12:58:30|202692.5|202642.5|202691.1|202641.1|202692.5|202642.5|202681.1|202631.1|27
1732021120000|2024-11-19 12:58:40|202685.1|202635.1|202708.3|202618.3|202708.8|202640.7|202676|202615.4|31
1732021130000|2024-11-19 12:58:50|202697.1|202607.1|202705.3|202615.3|202705.9|202615.9|202697.1|202607.1|25
1732021140000|2024-11-19 12:59:00|202704|202614|202683.4|202633.4|202714.9|202641.2|202680|202614|15
1732021150000|2024-11-19 12:59:10|202684.1|202634.1|202685.9|202635.9|202687.1|202637.1|202680.5|202630.5|28
1732021160000|2024-11-19 12:59:20|202688.9|202638.9|202689.1|202639.1|202692.7|202642.7|202684.6|202634.6|32
1732021170000|2024-11-19 12:59:30|202688.9|202638.9|202681.6|202631.6|202695|202645|202680.3|202630.3|33
1732021180000|2024-11-19 12:59:40|202688.2|202638.2|202688.3|202638.3|202693.4|202643.4|202679.9|202629.9|31
1732021190000|2024-11-19 12:59:50|202689.3|202639.3|202706.1|202616.1|202706.1|202642.2|202678.8|202616.1|26
1732021200000|2024-11-19 13:00:00|202712.2|202622.2|202738.7|202648.7|202738.7|202667.5|202691.5|202620.2|30
1732021210000|2024-11-19 13:00:10|202738.9|202648.9|202721.4|202671.4|202738.9|202671.7|202716.1|202644.5|21
1732021220000|2024-11-19 13:00:20|202721.6|202671.6|202723.2|202673.2|202725.1|202675.1|202720.6|202670.6|13
1732021230000|2024-11-19 13:00:30|202723.4|202673.4|202718.3|202668.3|202723.5|202673.5|202716.2|202666.2|29
1732021240000|2024-11-19 13:00:40|202718.2|202668.2|202715.7|202665.7|202718.2|202668.2|202712|202662|32
1732021250000|2024-11-19 13:00:50|202715.1|202665.1|202719.1|202669.1|202719.1|202669.1|202714.2|202664.2|24
1732021260000|2024-11-19 13:01:00|202718.9|202668.9|202722.9|202672.9|202724.2|202674.2|202717.8|202667.8|23
1732021270000|2024-11-19 13:01:10|202726.3|202676.3|202733.9|202683.9|202745.1|202695.1|202726.3|202676.3|15
1732021280000|2024-11-19 13:01:20|202736.9|202686.9|202805.1|202755.1|202812.3|202762.3|202733.9|202683.9|21
1732021290000|2024-11-19 13:01:30|202807.1|202757.1|202832.8|202782.8|202838.7|202788.7|202802|202752|26
1732021300000|2024-11-19 13:01:40|202832.9|202782.9|202869.2|202819.2|202906.1|202856.1|202832.8|202782.8|31
1732021310000|2024-11-19 13:01:50|202873.3|202823.3|202859.9|202809.9|202873.3|202823.3|202846.3|202796.3|23
1732021320000|2024-11-19 13:02:00|202861.1|202811.1|202899.6|202849.6|202903.2|202853.2|202860.8|202810.8|34
1732021330000|2024-11-19 13:02:10|202902.2|202852.2|202893.2|202843.2|202905.7|202855.7|202885.3|202835.3|30
1732021340000|2024-11-19 13:02:20|202888.4|202838.4|202907.3|202857.3|202907.3|202857.3|202887.7|202837.7|19
1732021350000|2024-11-19 13:02:30|202907.2|202857.2|202935|202885|202944|202894|202905.1|202840|29
1732021360000|2024-11-19 13:02:40|202934.9|202884.9|202927.6|202877.6|202936|202886|202927.6|202877.6|10
1732021370000|2024-11-19 13:02:50|202930|202880|202951.5|202901.5|202951.5|202901.5|202930|202880|13
1732021380000|2024-11-19 13:03:00|202951.4|202901.4|202945.3|202895.3|202951.4|202901.4|202937.3|202887.3|14
1732021390000|2024-11-19 13:03:10|202938.7|202888.7|202942.2|202892.2|202948.2|202898.2|202934.6|202884.6|13
1732021400000|2024-11-19 13:03:20|202933.1|202883.1|202941.3|202891.3|202941.5|202891.5|202931.2|202881.2|14
1732021410000|2024-11-19 13:03:30|202941.5|202891.5|202936.9|202886.9|202945.1|202895.1|202932.8|202882.8|14
1732021420000|2024-11-19 13:03:40|202937|202887|202942.6|202892.6|202945.9|202895.9|202934.2|202884.2|22
1732021430000|2024-11-19 13:03:50|202945.5|202895.5|202982.6|202932.6|203014.7|202964.7|202945.5|202895.5|18
1732021440000|2024-11-19 13:04:00|202995.3|202945.3|203059|203009|203078.9|203028.9|202987|202937|23
1732021450000|2024-11-19 13:04:10|203056|203006|203059.1|203009.1|203062.9|203012.9|203056|203006|11
1732021460000|2024-11-19 13:04:20|203058.6|203008.6|203067.4|203017.4|203071.2|203021.2|203057|203007|12
1732021470000|2024-11-19 13:04:30|203066|203016|203085.3|203035.3|203087.7|203037.7|203056.5|203006.5|19
1732021480000|2024-11-19 13:04:40|203083.8|203033.8|203106.9|203056.9|203110.2|203060.2|203073.4|203023.4|19
1732021490000|2024-11-19 13:04:50|203106.4|203056.4|203155|203105|203172.1|203122.1|203105.6|203055.6|28
1732021500000|2024-11-19 13:05:00|203155.6|203105.6|203112.5|203062.5|203163.8|203113.8|203105.4|203055.4|26
1732021510000|2024-11-19 13:05:10|203113.3|203063.3|203108.7|203058.7|203116.9|203066.9|203105.4|203055.4|10
1732021520000|2024-11-19 13:05:20|203110.3|203060.3|203169.2|203119.2|203170.3|203120.3|203110.3|203060.3|21
1732021530000|2024-11-19 13:05:30|203169.7|203119.7|203174.7|203124.7|203179.9|203129.9|203169.5|203119.5|18
1732021540000|2024-11-19 13:05:40|203170.9|203120.9|203174.2|203124.2|203176.3|203126.3|203164.7|203114.7|19
1732021550000|2024-11-19 13:05:50|203173.2|203123.2|203179.3|203129.3|203186.9|203136.9|203172.9|203122.9|14
1732021560000|2024-11-19 13:06:00|203182.1|203132.1|203102.5|203052.5|203182.1|203132.1|203098.4|203048.4|18
1732021570000|2024-11-19 13:06:10|203090.1|203040.1|203131.1|203081.1|203138.3|203088.3|203090.1|203040.1|24
1732021580000|2024-11-19 13:06:20|203131.9|203081.9|203150.3|203100.3|203154.2|203104.2|203130.4|203080.4|17
1732021590000|2024-11-19 13:06:30|203148.6|203098.6|203165.6|203115.6|203165.6|203115.6|203146.6|203096.6|19
1732021600000|2024-11-19 13:06:40|203164.9|203114.9|203130.8|203080.8|203187.5|203120.4|203130.8|203067.9|21
1732021610000|2024-11-19 13:06:50|203130.5|203080.5|203203.6|203153.6|203203.6|203153.6|203124.9|203074.9|34
1732021620000|2024-11-19 13:07:00|203202|203152|203205.9|203155.9|203219.5|203169.5|203202|203152|24
1732021630000|2024-11-19 13:07:10|203206.5|203156.5|203288|203198|203288.8|203233|203206.5|203156.5|27
1732021640000|2024-11-19 13:07:20|203282.8|203192.8|203287.4|203237.4|203294.7|203238.2|203282.4|203192.4|14
1732021650000|2024-11-19 13:07:30|203308.4|203218.4|203235|203145|203309.6|203219.6|203220.4|203143.8|19
1732021660000|2024-11-19 13:07:40|203245.7|203155.7|203223|203133|203252.8|203162.8|203220.7|203130.7|21
1732021670000|2024-11-19 13:07:50|203232.4|203142.4|203244.9|203154.9|203251.6|203161.6|203197.4|203107.4|19
1732021680000|2024-11-19 13:08:00|203246.6|203156.6|203304.3|203254.3|203330.1|203254.3|203244.1|203154.1|32
1732021690000|2024-11-19 13:08:10|203306|203256|203329|203239|203330.1|203258.4|203306|203231.8|17
1732021700000|2024-11-19 13:08:20|203326.6|203236.6|203328.2|203238.2|203332.1|203242.1|203322.9|203232.9|11
1732021710000|2024-11-19 13:08:30|203330.2|203240.2|203372.4|203282.4|203388.7|203304.7|203325|203235|17
1732021720000|2024-11-19 13:08:40|203376.5|203286.5|203288.3|203238.3|203376.5|203309.1|203280.1|203219.2|31
1732021730000|2024-11-19 13:08:50|203283.2|203233.2|203296.1|203206.1|203334.9|203264.4|203282.2|203200.8|27
1732021740000|2024-11-19 13:09:00|203285.4|203195.4|203239.9|203149.9|203293.8|203228.8|203221|203149.9|34
1732021750000|2024-11-19 13:09:10|203242.7|203152.7|203239|203149|203242.9|203152.9|203234.6|203144.6|11
1732021760000|2024-11-19 13:09:20|203239.8|203149.8|203236.8|203146.8|203241.3|203151.3|203230.9|203140.9|17
1732021770000|2024-11-19 13:09:30|203236.7|203146.7|203270.6|203220.6|203270.6|203220.6|203231.5|203141.5|9
1732021780000|2024-11-19 13:09:40|203273.1|203223.1|203216.3|203166.3|203287.2|203237.2|203213.7|203163.7|15
1732021790000|2024-11-19 13:09:50|203222.6|203172.6|203208.1|203158.1|203224.7|203174.7|203208.1|203158.1|17
1732021800000|2024-11-19 13:10:00|203202.3|203152.3|203175.4|203125.4|203219.6|203169.6|203161.7|203111.7|24
1732021810000|2024-11-19 13:10:10|203177.6|203127.6|203173|203123|203180.8|203130.8|203172|203122|23
1732021820000|2024-11-19 13:10:20|203169.3|203119.3|203204.7|203154.7|203206.1|203156.1|203169.3|203119.3|16
1732021830000|2024-11-19 13:10:30|203202.6|203152.6|203230.2|203180.2|203230.2|203180.2|203173.3|203123.3|21
1732021840000|2024-11-19 13:10:40|203283|203233|203323.6|203273.6|203351.1|203281.1|203283|203206.6|22
1732021850000|2024-11-19 13:10:50|203329.1|203279.1|203375.6|203325.6|203392.7|203342.7|203318.5|203268.5|24
1732021860000|2024-11-19 13:11:00|203378.8|203328.8|203394.7|203344.7|203412.9|203362.9|203376.9|203326.9|30
1732021870000|2024-11-19 13:11:10|203399.4|203349.4|203388.2|203338.2|203399.4|203349.4|203383.9|203333.9|16
1732021880000|2024-11-19 13:11:20|203391.1|203341.1|203389.3|203339.3|203391.1|203341.1|203386.3|203336.3|7
1732021890000|2024-11-19 13:11:30|203389.2|203339.2|203403.4|203313.4|203406|203339.2|203385.8|203311.7|14
1732021900000|2024-11-19 13:11:40|203403|203313|203398|203308|203403.4|203313.4|203397.9|203307.9|13
1732021910000|2024-11-19 13:11:50|203398.2|203308.2|203399.7|203309.7|203400.2|203310.2|203398.2|203308.2|8
1732021920000|2024-11-19 13:12:00|203399.2|203309.2|203396.2|203306.2|203399.7|203309.7|203392.7|203302.7|16
1732021930000|2024-11-19 13:12:10|203396.7|203306.7|203387.9|203337.9|203396.7|203338.8|203375.3|203305.7|20
1732021940000|2024-11-19 13:12:20|203383.5|203333.5|203385.7|203335.7|203387.7|203337.7|203375.2|203325.2|28
1732021950000|2024-11-19 13:12:30|203385.4|203335.4|203384.7|203334.7|203388.6|203338.6|203379.4|203329.4|21
1732021960000|2024-11-19 13:12:40|203385.1|203335.1|203385.4|203335.4|203390.5|203340.5|203380.6|203330.6|24
1732021970000|2024-11-19 13:12:50|203383.1|203333.1|203380.1|203330.1|203386.2|203336.2|203374|203324|15
1732021980000|2024-11-19 13:13:00|203379.9|203329.9|203376.5|203326.5|203379.9|203329.9|203376.5|203326.5|9
1732021990000|2024-11-19 13:13:10|203377.9|203327.9|203374.2|203324.2|203380.9|203330.9|203373.3|203323.3|15
1732022000000|2024-11-19 13:13:20|203378.6|203328.6|203379.4|203329.4|203380.1|203330.1|203378|203328|11
1732022010000|2024-11-19 13:13:30|203379.6|203329.6|203379.4|203329.4|203379.8|203329.8|203371.6|203321.6|13
1732022020000|2024-11-19 13:13:40|203376.4|203326.4|203378.2|203328.2|203380.1|203330.1|203376.1|203326.1|13
1732022030000|2024-11-19 13:13:50|203378.4|203328.4|203383.7|203333.7|203391.8|203341.8|203378.2|203328.2|20
1732022040000|2024-11-19 13:14:00|203382.3|203332.3|203445.7|203395.7|203451.3|203401.3|203380.6|203330.6|29
1732022050000|2024-11-19 13:14:10|203445.6|203395.6|203427.2|203377.2|203455.2|203405.2|203418.9|203368.9|33
1732022060000|2024-11-19 13:14:20|203431.8|203381.8|203406.9|203356.9|203434.6|203384.6|203397.9|203347.9|27
1732022070000|2024-11-19 13:14:30|203403.9|203353.9|203305.2|203215.2|203406.6|203356.6|203279.6|203211.4|28
1732022080000|2024-11-19 13:14:40|203306.9|203216.9|203277|203187|203307|203244.7|203188.1|203138.1|23
1732022090000|2024-11-19 13:14:50|203277.8|203187.8|203294|203204|203302.6|203212.6|203274|203184|18
1732022100000|2024-11-19 13:15:00|203292.2|203202.2|203301.7|203211.7|203301.7|203214.8|203248.6|203198.6|18
1732022110000|2024-11-19 13:15:10|203281.5|203231.5|203308.5|203258.5|203323.7|203258.5|203280.5|203210|22
1732022120000|2024-11-19 13:15:20|203307.7|203257.7|203327.2|203237.2|203329|203259.1|203297.7|203234.2|25
1732022130000|2024-11-19 13:15:30|203327.3|203237.3|203311|203261|203329.4|203262.9|203301|203237.3|18
1732022140000|2024-11-19 13:15:40|203310.6|203260.6|203367|203277|203369.4|203308.2|203308.3|203258.3|14
1732022150000|2024-11-19 13:15:50|203367.1|203277.1|203350.1|203300.1|203370.5|203300.1|203322.4|203255.5|18
1732022160000|2024-11-19 13:16:00|203347.4|203297.4|203372.2|203282.2|203372.2|203297.9|203346.7|203274.2|12
1732022170000|2024-11-19 13:16:10|203369.8|203279.8|203360|203270|203395.3|203305.3|203356.1|203266.1|11
1732022180000|2024-11-19 13:16:20|203359.9|203269.9|203319.4|203229.4|203363.5|203273.5|203317.4|203227.4|18
1732022190000|2024-11-19 13:16:30|203321.8|203231.8|203322.6|203232.6|203338.3|203248.3|203289.2|203227.4|23
1732022200000|2024-11-19 13:16:40|203328|203238|203355.7|203265.7|203355.7|203265.7|203324.6|203234.6|16
1732022210000|2024-11-19 13:16:50|203356|203266|203329|203239|203366.3|203276.3|203326|203236|28
1732022220000|2024-11-19 13:17:00|203329.3|203239.3|203318|203228|203331.9|203241.9|203318|203228|16
1732022230000|2024-11-19 13:17:10|203321.1|203231.1|203328.4|203238.4|203328.4|203238.4|203318.4|203228.4|16
1732022240000|2024-11-19 13:17:20|203326.1|203236.1|203267.4|203217.4|203326.6|203236.6|203258.9|203208.9|17
1732022250000|2024-11-19 13:17:30|203267.9|203217.9|203269.8|203219.8|203296.3|203226.3|203267.9|203192.2|18
1732022260000|2024-11-19 13:17:40|203269.7|203219.7|203218.8|203168.8|203279.1|203229.1|203218.8|203168.8|28
1732022270000|2024-11-19 13:17:50|203217.8|203167.8|203218.7|203168.7|203249.1|203199.1|203217.8|203167.8|31
1732022280000|2024-11-19 13:18:00|203219.2|203169.2|203214.6|203164.6|203221.4|203171.4|203173.8|203123.8|29
1732022290000|2024-11-19 13:18:10|203206.7|203156.7|203186.3|203136.3|203212.6|203162.6|203178.2|203128.2|30
1732022300000|2024-11-19 13:18:20|203186.5|203136.5|203234.4|203184.4|203234.4|203184.4|203177.7|203127.7|28
1732022310000|2024-11-19 13:18:30|203227.9|203177.9|203188.4|203138.4|203232.2|203182.2|203186.8|203136.8|31
1732022320000|2024-11-19 13:18:40|203191|203141|203180.1|203130.1|203197.1|203147.1|203171.8|203121.8|29
1732022330000|2024-11-19 13:18:50|203177.5|203127.5|203182.7|203132.7|203183.3|203133.3|203176.5|203126.5|13
1732022340000|2024-11-19 13:19:00|203185.3|203135.3|203184.7|203134.7|203185.3|203135.3|203174.4|203124.4|19
1732022350000|2024-11-19 13:19:10|203185.9|203135.9|203232.9|203182.9|203261.2|203189.4|203185.7|203135.7|34
1732022360000|2024-11-19 13:19:20|203229.7|203179.7|203267|203177|203268.6|203194.2|203229.7|203169.6|27
1732022370000|2024-11-19 13:19:30|203267.2|203177.2|203262.8|203172.8|203267.2|203200.5|203242.3|203169.3|17
1732022380000|2024-11-19 13:19:40|203267.1|203177.1|203261.9|203211.9|203298.8|203224.4|203257.8|203173.4|35
1732022390000|2024-11-19 13:19:50|203262.7|203212.7|203350.9|203260.9|203374.7|203324.7|203262.7|203212.7|23
1732022400000|2024-11-19 13:20:00|203359.5|203269.5|203351.3|203261.3|203362.4|203299.3|203325.8|203252.1|28
1732022410000|2024-11-19 13:20:10|203292.1|203242.1|203250.2|203200.2|203292.1|203242.1|203248.3|203159.2|13
1732022420000|2024-11-19 13:20:20|203253.1|203203.1|203248.1|203198.1|203253.1|203203.1|203242|203192|10
1732022430000|2024-11-19 13:20:30|203248.9|203198.9|203251.4|203201.4|203255.5|203205.5|203246.2|203196.2|11
1732022440000|2024-11-19 13:20:40|203253.4|203203.4|203251.9|203201.9|203253.6|203203.6|203251.7|203201.7|4
1732022450000|2024-11-19 13:20:50|203254.8|203204.8|203344.6|203294.6|203350.4|203300.4|203254.8|203204.8|32
1732022460000|2024-11-19 13:21:00|203344.8|203294.8|203288.1|203238.1|203378.1|203305|203288.1|203238.1|32
1732022470000|2024-11-19 13:21:10|203281.7|203231.7|203314.9|203264.9|203354.3|203304.3|203281.7|203222.7|36
1732022480000|2024-11-19 13:21:20|203315.4|203265.4|203337.8|203287.8|203355.1|203305.1|203304.9|203254.9|32
1732022490000|2024-11-19 13:21:30|203333.6|203283.6|203377.5|203327.5|203381.5|203331.5|203322|203272|27
1732022500000|2024-11-19 13:21:40|203377.8|203327.8|203450.5|203360.5|203450.8|203360.8|203375.4|203319.5|30
1732022510000|2024-11-19 13:21:50|203450.8|203360.8|203450.5|203360.5|203453.3|203363.3|203446.5|203356.5|25
1732022520000|2024-11-19 13:22:00|203450.4|203360.4|203464.3|203374.3|203464.3|203374.3|203449.6|203359.6|21
1732022530000|2024-11-19 13:22:10|203460.3|203370.3|203456.8|203366.8|203462.2|203372.2|203455.6|203365.6|19
1732022540000|2024-11-19 13:22:20|203459.8|203369.8|203451.1|203361.1|203461.4|203371.4|203450.9|203360.9|22
1732022550000|2024-11-19 13:22:30|203447.8|203357.8|203441.9|203351.9|203450|203378|203422.1|203349.1|25
1732022560000|2024-11-19 13:22:40|203442.3|203352.3|203444.9|203354.9|203446.1|203356.1|203441.4|203351.4|26
1732022570000|2024-11-19 13:22:50|203445|203355|203403.7|203313.7|203446.3|203374.9|203389.4|203313.7|23
1732022580000|2024-11-19 13:23:00|203404|203314|203395.9|203305.9|203412.7|203322.7|203383.9|203293.9|25
1732022590000|2024-11-19 13:23:10|203395.5|203305.5|203360.4|203270.4|203395.5|203305.5|203338.9|203248.9|15
1732022600000|2024-11-19 13:23:20|203362.3|203272.3|203361.9|203271.9|203362.3|203272.3|203358.7|203268.7|23
1732022610000|2024-11-19 13:23:30|203362.3|203272.3|203319.4|203229.4|203363.3|203273.3|203319.4|203229.4|15
1732022620000|2024-11-19 13:23:40|203321.9|203231.9|203342.3|203292.3|203361|203293.4|203321.9|203231.9|27
1732022630000|2024-11-19 13:23:50|203338.5|203288.5|203350.9|203300.9|203355.3|203305.3|203338.5|203288.5|27
1732022640000|2024-11-19 13:24:00|203350.7|203300.7|203376.9|203326.9|203381.5|203331.5|203350.7|203300.7|27
1732022650000|2024-11-19 13:24:10|203383.2|203333.2|203379.3|203329.3|203383.2|203333.2|203373.7|203323.7|24
1732022660000|2024-11-19 13:24:20|203379.4|203329.4|203381.6|203331.6|203421.6|203371.6|203376.1|203326.1|25
1732022670000|2024-11-19 13:24:30|203380.6|203330.6|203382.8|203332.8|203385.6|203335.6|203379.4|203329.4|28
1732022680000|2024-11-19 13:24:40|203380.8|203330.8|203381.6|203331.6|203384.4|203334.4|203380.2|203330.2|16
1732022690000|2024-11-19 13:24:50|203381.4|203331.4|203366.8|203316.8|203381.4|203331.4|203355.6|203305.6|25
1732022700000|2024-11-19 13:25:00|203366.6|203316.6|203369.8|203319.8|203387.5|203323.6|203360.2|203297.2|22
1732022710000|2024-11-19 13:25:10|203369.5|203319.5|203431.8|203381.8|203448.9|203398.9|203356.5|203306.5|26
1732022720000|2024-11-19 13:25:20|203431.4|203381.4|203430.5|203380.5|203431.6|203381.6|203430.4|203380.4|20
1732022730000|2024-11-19 13:25:30|203435|203385|203415.4|203365.4|203435|203385|203412.3|203362.3|32
1732022740000|2024-11-19 13:25:40|203420.2|203370.2|203380.6|203330.6|203420.2|203370.2|203373.2|203323.2|32
1732022750000|2024-11-19 13:25:50|203388.7|203338.7|203381.5|203291.5|203397.2|203338.7|203363.4|203291.5|21
1732022760000|2024-11-19 13:26:00|203385.9|203295.9|203350.2|203260.2|203385.9|203295.9|203343.7|203253.7|17
1732022770000|2024-11-19 13:26:10|203350.3|203260.3|203330.5|203240.5|203355.2|203265.2|203321.2|203231.2|27
1732022780000|2024-11-19 13:26:20|203321.3|203231.3|203321.1|203231.1|203331.1|203241.1|203317.3|203227.3|4
1732022790000|2024-11-19 13:26:30|203325.6|203235.6|203316.6|203226.6|203325.8|203235.8|203313.7|203223.7|9
1732022800000|2024-11-19 13:26:40|203315.6|203225.6|203275.8|203185.8|203318.2|203228.2|203272.7|203182.7|19
1732022810000|2024-11-19 13:26:50|203275.5|203185.5|203276.7|203186.7|203276.7|203186.7|203272.7|203182.7|12
1732022820000|2024-11-19 13:27:00|203276|203186|203265.9|203215.9|203285.5|203215.9|203265.9|203179.9|23
1732022830000|2024-11-19 13:27:10|203262.3|203212.3|203269.2|203219.2|203288.9|203224.4|203259.4|203185.3|20
1732022840000|2024-11-19 13:27:20|203269.5|203219.5|203274.2|203184.2|203290.7|203219.5|203264.4|203184.2|21
1732022850000|2024-11-19 13:27:30|203279|203189|203258.2|203168.2|203279|203189|203253.3|203163.3|18
1732022860000|2024-11-19 13:27:40|203256.6|203166.6|203254.8|203164.8|203267.3|203192.7|203227.4|203158.6|21
1732022870000|2024-11-19 13:27:50|203262.2|203172.2|203254.4|203164.4|203262.2|203172.2|203247.6|203157.6|13
1732022880000|2024-11-19 13:28:00|203253.4|203163.4|203222.9|203132.9|203253.4|203163.4|203202.7|203124.7|16
1732022890000|2024-11-19 13:28:10|203202.8|203152.8|203200.2|203110.2|203216.1|203166.1|203180.8|203103.5|25
1732022900000|2024-11-19 13:28:20|203198.9|203108.9|203196.7|203106.7|203199.7|203109.7|203195.7|203105.7|13
1732022910000|2024-11-19 13:28:30|203198.3|203108.3|203194.8|203104.8|203198.3|203108.3|203183.9|203093.9|15
1732022920000|2024-11-19 13:28:40|203185.3|203095.3|203169.8|203079.8|203194.7|203104.7|203157.7|203067.7|23
1732022930000|2024-11-19 13:28:50|203168.9|203078.9|203197.1|203107.1|203207.4|203117.4|203168.9|203078.9|21
1732022940000|2024-11-19 13:29:00|203201.4|203111.4|203192.7|203102.7|203201.4|203111.4|203184.5|203094.5|11
1732022950000|2024-11-19 13:29:10|203193.7|203103.7|203200.1|203110.1|203201.9|203111.9|203179.3|203089.3|15
1732022960000|2024-11-19 13:29:20|203197.6|203107.6|203190.5|203140.5|203197.6|203146.3|203190.5|203107.6|5
1732022970000|2024-11-19 13:29:30|203186|203136|203174.1|203124.1|203186|203136|203171.6|203121.6|7
1732022980000|2024-11-19 13:29:40|203183.4|203133.4|203195.1|203145.1|203230.2|203145.1|203182.7|203122.9|12
1732022990000|2024-11-19 13:29:50|203226.6|203136.6|203260.5|203083|203265|203150.7|203214|203083|17
1732023000000|2024-11-19 13:30:00|203266|203088.7|203206.6|203116.6|203270|203117.5|203199.4|203080.2|13
1732023010000|2024-11-19 13:30:10|203202.3|203112.3|203161.8|203071.8|203202.3|203125.7|203147.1|203063.5|19
1732023020000|2024-11-19 13:30:20|203171.5|203081.5|203166.2|203076.2|203196.4|203123.2|203163|203073|33
1732023030000|2024-11-19 13:30:30|203140.8|203090.8|203145|203095|203164.7|203104.7|203136|203073.9|17
1732023040000|2024-11-19 13:30:40|203174.8|203084.8|203168|203078|203175.4|203101.5|203143.3|203068.9|18
1732023050000|2024-11-19 13:30:50|203158.9|203068.9|203181.1|203131.1|203192.5|203139|203140.5|203068.9|13
1732023060000|2024-11-19 13:31:00|203183.6|203133.6|203165.3|203115.3|203190.6|203140.6|203161.3|203111.3|21
1732023070000|2024-11-19 13:31:10|203166.2|203116.2|203190.6|203100.6|203198.9|203116.2|203166.2|203081.6|5
1732023080000|2024-11-19 13:31:20|203185.4|203095.4|203163.5|203073.5|203185.4|203095.4|203163.5|203073.5|7
1732023090000|2024-11-19 13:31:30|203167.8|203077.8|203154|203064|203175.3|203085.3|203153|203063|10
1732023100000|2024-11-19 13:31:40|203154.4|203064.4|203153.7|203063.7|203154.4|203064.4|203153.7|203063.7|16
1732023110000|2024-11-19 13:31:50|203153.5|203063.5|203156.2|203066.2|203165.6|203115.6|203152.1|203063.4|17
1732023120000|2024-11-19 13:32:00|203155.7|203065.7|203155.7|203065.7|203156.1|203066.1|203153.3|203063.3|8
1732023130000|2024-11-19 13:32:10|203155.9|203065.9|203157.4|203067.4|203157.9|203067.9|203155.9|203065.9|5
1732023140000|2024-11-19 13:32:20|203157.3|203067.3|203112.3|203022.3|203157.3|203067.3|203111|203021|13
1732023150000|2024-11-19 13:32:30|203112.1|203022.1|203110.2|203020.2|203112.1|203022.1|203110|203020|19
1732023160000|2024-11-19 13:32:40|203110|203020|203113.3|203023.3|203113.8|203023.8|203109.8|203019.8|20
1732023170000|2024-11-19 13:32:50|203113.1|203023.1|203117.2|203027.2|203118.7|203028.7|203112.2|203022.2|24
1732023180000|2024-11-19 13:33:00|203118.1|203028.1|203093.5|203043.5|203118.1|203048.9|203092.8|203021.2|28
1732023190000|2024-11-19 13:33:10|203093.2|203043.2|203144|203054|203148|203058|203077.5|203027.5|23
1732023200000|2024-11-19 13:33:20|203147.8|203057.8|203168.3|203118.3|203180.6|203120.8|203134.3|203057.2|28
1732023210000|2024-11-19 13:33:30|203166.4|203116.4|203196.1|203146.1|203196.1|203146.1|203166.4|203116.4|18
1732023220000|2024-11-19 13:33:40|203187.9|203137.9|203158.1|203108.1|203197.8|203147.8|203158.1|203108.1|22
1732023230000|2024-11-19 13:33:50|203164.2|203114.2|203154.3|203104.3|203164.2|203114.2|203140.6|203090.6|26
1732023240000|2024-11-19 13:34:00|203151.8|203101.8|203138.6|203088.6|203175.1|203123.9|203138.6|203083|29
1732023250000|2024-11-19 13:34:10|203133.6|203083.6|203133.5|203083.5|203134.7|203084.7|203126.6|203076.6|22
1732023260000|2024-11-19 13:34:20|203140.7|203090.7|203164.5|203114.5|203169.8|203119.8|203140.7|203090.7|26
1732023270000|2024-11-19 13:34:30|203134.2|203084.2|203129.8|203079.8|203154.5|203104.5|203122.1|203072.1|32
1732023280000|2024-11-19 13:34:40|203117.6|203067.6|203136.2|203086.2|203146.8|203096.8|203114.1|203064.1|27
1732023290000|2024-11-19 13:34:50|203134.3|203084.3|203136.8|203086.8|203139.6|203089.6|203131.2|203081.2|17
1732023300000|2024-11-19 13:35:00|203136.5|203086.5|203084.5|203034.5|203139.1|203089.1|203072|203022|28
1732023310000|2024-11-19 13:35:10|203084.7|203034.7|203092.1|203042.1|203094.2|203044.2|203079.6|203029.6|32
1732023320000|2024-11-19 13:35:20|203085.6|203035.6|203124|203074|203132.5|203082.5|203085.6|203035.6|25
1732023330000|2024-11-19 13:35:30|203129.1|203079.1|203101.4|203051.4|203129.1|203079.1|203084.8|203034.8|15
1732023340000|2024-11-19 13:35:40|203101.3|203051.3|203099.7|203049.7|203103.1|203053.1|203097.5|203047.5|16
1732023350000|2024-11-19 13:35:50|203093.4|203043.4|203022.6|202972.6|203093.4|203043.4|203022.4|202972.4|29
1732023360000|2024-11-19 13:36:00|203021.2|202971.2|203029.1|202979.1|203034.7|202984.7|203003.6|202953.6|31
1732023370000|2024-11-19 13:36:10|203029.8|202979.8|203008.9|202958.9|203038|202988|203007.3|202957.3|26
1732023380000|2024-11-19 13:36:20|203008.7|202958.7|202969.6|202919.6|203008.7|202958.7|202954.8|202904.8|33
1732023390000|2024-11-19 13:36:30|202967.1|202917.1|202970.6|202920.6|202987.1|202937.1|202959.7|202909.7|30
1732023400000|2024-11-19 13:36:40|202970.8|202920.8|202972.3|202922.3|202976|202926|202966.7|202916.7|22
1732023410000|2024-11-19 13:36:50|202972.6|202922.6|202934.4|202884.4|202973.8|202923.8|202900.9|202850.9|35
1732023420000|2024-11-19 13:37:00|202934.6|202884.6|202916.1|202866.1|202956.3|202906.3|202901.6|202851.6|30
1732023430000|2024-11-19 13:37:10|202918.4|202868.4|202928.1|202878.1|202933.4|202883.4|202909.3|202859.3|20
1732023440000|2024-11-19 13:37:20|202930.3|202880.3|202972.9|202922.9|202974.4|202924.4|202930.3|202880.3|26
1732023450000|2024-11-19 13:37:30|202973.6|202923.6|202967.7|202917.7|202982.3|202932.3|202965.3|202915.3|19
1732023460000|2024-11-19 13:37:40|202968|202918|203011.3|202961.3|203011.3|202961.3|202963.8|202913.8|22
1732023470000|2024-11-19 13:37:50|203010.7|202960.7|202994.9|202944.9|203017.5|202967.5|202982.7|202932.7|21
1732023480000|2024-11-19 13:38:00|202993.3|202943.3|202930|202880|202996.4|202946.4|202919.6|202869.6|21
1732023490000|2024-11-19 13:38:10|202929.8|202879.8|202872.8|202822.8|202931|202881|202862.8|202812.8|20
1732023500000|2024-11-19 13:38:20|202872.7|202822.7|202912.8|202862.8|202919.5|202869.5|202872.7|202822.7|31
1732023510000|2024-11-19 13:38:30|202912.7|202862.7|202884.3|202834.3|202912.7|202862.7|202878.5|202828.5|32
1732023520000|2024-11-19 13:38:40|202888.4|202838.4|202876.8|202826.8|202889.2|202839.2|202876|202826|26
1732023530000|2024-11-19 13:38:50|202877|202827|202845.5|202795.5|202878.8|202828.8|202840.3|202790.3|25
1732023540000|2024-11-19 13:39:00|202845.7|202795.7|202881.5|202831.5|202890.8|202840.8|202845.7|202795.7|31
1732023550000|2024-11-19 13:39:10|202872.6|202822.6|202861|202811|202884.1|202834.1|202848.9|202798.9|27
1732023560000|2024-11-19 13:39:20|202856|202806|202842.4|202792.4|202865|202815|202840.4|202790.4|35
1732023570000|2024-11-19 13:39:30|202849|202799|202928.3|202878.3|202928.6|202878.6|202841.6|202791.6|27
1732023580000|2024-11-19 13:39:40|202923.9|202873.9|202916.7|202866.7|202928.3|202878.3|202916.7|202866.7|23
1732023590000|2024-11-19 13:39:50|202913.7|202863.7|202912.8|202862.8|202924.4|202874.4|202895|202845|26
1732023600000|2024-11-19 13:40:00|202912.7|202862.7|202951.5|202901.5|202992.4|202942.4|202907.6|202857.6|22
1732023610000|2024-11-19 13:40:10|202950|202900|202988.2|202938.2|202995.9|202945.9|202950|202900|31
1732023620000|2024-11-19 13:40:20|202988.4|202938.4|202976.4|202926.4|202988.4|202938.4|202971|202921|24
1732023630000|2024-11-19 13:40:30|202969.3|202919.3|203029|202939|203029.2|202939.2|202963|202913|28
1732023640000|2024-11-19 13:40:40|203033|202943|203013.3|202963.3|203033|202963.5|202988.2|202938.2|32
1732023650000|2024-11-19 13:40:50|203032.3|202982.3|202913.6|202863.6|203034.6|202984.6|202909.1|202859.1|26
1732023660000|2024-11-19 13:41:00|202920.1|202870.1|202922.5|202872.5|202925|202875|202902.6|202852.6|22
1732023670000|2024-11-19 13:41:10|202920.9|202870.9|202912.9|202862.9|202926.9|202876.9|202912.6|202862.6|17
1732023680000|2024-11-19 13:41:20|202917.5|202867.5|202930.7|202880.7|202931|202881|202912.5|202862.5|22
1732023690000|2024-11-19 13:41:30|202926.2|202876.2|202917.7|202867.7|202928.8|202878.8|202916.6|202866.6|19
1732023700000|2024-11-19 13:41:40|202917.2|202867.2|202884.8|202834.8|202917.2|202867.2|202878.2|202828.2|18
1732023710000|2024-11-19 13:41:50|202885.5|202835.5|202885.3|202835.3|202885.5|202835.5|202883.3|202833.3|8
1732023720000|2024-11-19 13:42:00|202883.9|202833.9|202879.5|202829.5|202887.9|202837.9|202868.3|202818.3|25
1732023730000|2024-11-19 13:42:10|202875.7|202825.7|202835.1|202785.1|202883.6|202833.6|202835.1|202785.1|28
1732023740000|2024-11-19 13:42:20|202841|202791|202844.9|202794.9|202852.1|202802.1|202815.6|202765.6|26
1732023750000|2024-11-19 13:42:30|202844.1|202794.1|202907.2|202857.2|202910.8|202860.8|202844.1|202794.1|27
1732023760000|2024-11-19 13:42:40|202907.3|202857.3|202955.4|202905.4|202955.4|202905.4|202897.9|202847.9|27
1732023770000|2024-11-19 13:42:50|202948.6|202898.6|202923.1|202873.1|202957.9|202907.9|202923.1|202873.1|23
1732023780000|2024-11-19 13:43:00|202921.9|202871.9|202921.3|202871.3|202929.5|202879.5|202889|202839|31
1732023790000|2024-11-19 13:43:10|202920|202870|202914.9|202864.9|202923.8|202873.8|202910.8|202860.8|16
1732023800000|2024-11-19 13:43:20|202917.3|202867.3|202926.4|202876.4|202929.9|202879.9|202912|202862|17
1732023810000|2024-11-19 13:43:30|202926.5|202876.5|202956.5|202906.5|202975.9|202908.3|202921.7|202871.7|26
1732023820000|2024-11-19 13:43:40|202956|202906|202956.3|202906.3|202958.6|202908.6|202934.7|202884.7|31
1732023830000|2024-11-19 13:43:50|202958.6|202908.6|202940.6|202890.6|202958.9|202908.9|202940.6|202890.6|20
1732023840000|2024-11-19 13:44:00|202945.2|202895.2|202990.4|202940.4|203089.1|203031.7|202945.2|202895.2|34
1732023850000|2024-11-19 13:44:10|202992.9|202942.9|202960|202910|203014.2|202964.2|202952.4|202902.4|34
1732023860000|2024-11-19 13:44:20|202958.6|202908.6|202988.3|202938.3|203016|202966|202958.6|202908.6|28
1732023870000|2024-11-19 13:44:30|202988|202938|202972.8|202922.8|203014.6|202949.3|202972.8|202918.7|29
1732023880000|2024-11-19 13:44:40|202975.3|202925.3|203019.5|202969.5|203020.4|202970.4|202975.3|202925.3|12
1732023890000|2024-11-19 13:44:50|203015.3|202965.3|203010.9|202960.9|203018.8|202968.8|203008.1|202958.1|15
1732023900000|2024-11-19 13:45:00|203010.7|202960.7|202974.9|202924.9|203010.7|202960.7|202973.4|202923.4|21
1732023910000|2024-11-19 13:45:10|202975.6|202925.6|203012.9|202962.9|203017.6|202967.6|202974.9|202924.9|27
1732023920000|2024-11-19 13:45:20|203011.7|202961.7|203016.1|202966.1|203016.7|202966.7|203011.6|202961.6|14
1732023930000|2024-11-19 13:45:30|203015.9|202965.9|203047.4|202997.4|203053.6|203003.6|203011.2|202961.2|22
1732023940000|2024-11-19 13:45:40|203047.5|202997.5|203015.7|202965.7|203047.7|202997.7|203011.5|202961.5|28
1732023950000|2024-11-19 13:45:50|203017.9|202967.9|203041.6|202991.6|203047.1|202997.1|203016.8|202966.8|17
1732023960000|2024-11-19 13:46:00|203041.7|202991.7|203036.6|202986.6|203050.7|203000.7|203027.3|202977.3|33
1732023970000|2024-11-19 13:46:10|203037.3|202987.3|203054.5|203004.5|203065.5|203015.5|203027.1|202977.1|25
1732023980000|2024-11-19 13:46:20|203056.1|203006.1|203088.7|203038.7|203094.4|203044.4|203056.1|203006.1|22
1732023990000|2024-11-19 13:46:30|203090|203040|203092.8|203042.8|203098.3|203048.3|203089|203039|15
1732024000000|2024-11-19 13:46:40|203094.5|203044.5|203095.5|203045.5|203104.4|203054.4|203092.9|203042.9|12
1732024010000|2024-11-19 13:46:50|203100.9|203050.9|203044.3|202994.3|203102.2|203052.2|203037|202987|20
1732024020000|2024-11-19 13:47:00|203041.1|202991.1|203085.4|203035.4|203099.7|203049.7|203038.9|202988.9|23
1732024030000|2024-11-19 13:47:10|203080.5|203030.5|203056.8|203006.8|203080.5|203030.5|203050.4|203000.4|25
1732024040000|2024-11-19 13:47:20|203054.6|203004.6|203079.6|203029.6|203085.9|203035.9|203051.6|203001.6|26
1732024050000|2024-11-19 13:47:30|203082.3|203032.3|203087.6|203037.6|203089.4|203039.4|203073.2|203023.2|33
1732024060000|2024-11-19 13:47:40|203083.8|203033.8|203081.8|203031.8|203097.5|203047.5|203077|203027|21
1732024070000|2024-11-19 13:47:50|203081.3|203031.3|203094.8|203044.8|203094.8|203044.8|203078.9|203028.9|12
1732024080000|2024-11-19 13:48:00|203091.6|203041.6|203073|203023|203112.7|203062.7|203067.7|203017.7|29
1732024090000|2024-11-19 13:48:10|203080.9|203030.9|203083.3|203033.3|203090.8|203040.8|203074.3|203024.3|31
1732024100000|2024-11-19 13:48:20|203084.2|203034.2|203054.3|203004.3|203087.4|203037.4|203048.6|202998.6|30
1732024110000|2024-11-19 13:48:30|203047.9|202997.9|203054.8|203004.8|203060.2|203010.2|203043.9|202993.9|22
1732024120000|2024-11-19 13:48:40|203056.7|203006.7|203080.4|203030.4|203091.9|203041.9|203053.9|203003.9|29
1732024130000|2024-11-19 13:48:50|203080|203030|203084.1|203034.1|203087.8|203037.8|203069.9|203019.9|30
1732024140000|2024-11-19 13:49:00|203084.2|203034.2|203085.7|203035.7|203093|203043|203053.7|203003.7|36
1732024150000|2024-11-19 13:49:10|203082.5|203032.5|203091.6|203041.6|203093.9|203043.9|203082.5|203032.5|22
1732024160000|2024-11-19 13:49:20|203091.3|203041.3|203091|203041|203115.9|203065.9|203090.5|203040.5|33
1732024170000|2024-11-19 13:49:30|203094.5|203044.5|203111.5|203061.5|203112.3|203062.3|203087.9|203037.9|38
1732024180000|2024-11-19 13:49:40|203100.7|203050.7|203096.8|203046.8|203111.3|203061.3|203094.6|203044.6|26
1732024190000|2024-11-19 13:49:50|203096.3|203046.3|203103.4|203053.4|203115.7|203065.7|203094.8|203044.8|19
1732024200000|2024-11-19 13:50:00|203105.5|203055.5|203099.7|203049.7|203115|203065|203097.5|203047.5|18
1732024210000|2024-11-19 13:50:10|203102.5|203052.5|203101.9|203051.9|203111|203061|203101.2|203051.2|10
1732024220000|2024-11-19 13:50:20|203110.8|203060.8|203092.8|203042.8|203110.8|203060.8|203091.9|203041.9|15
1732024230000|2024-11-19 13:50:30|203093|203043|203093.3|203043.3|203108.7|203058.7|203091|203041|18
1732024240000|2024-11-19 13:50:40|203093.4|203043.4|203045.7|202995.7|203106.1|203056.1|203045.7|202995.7|26
1732024250000|2024-11-19 13:50:50|203045.5|202995.5|202986.3|202936.3|203047.2|202997.2|202977.2|202927.2|26
1732024260000|2024-11-19 13:51:00|202989.3|202939.3|202961|202911|202992.8|202942.8|202946.1|202896.1|27
1732024270000|2024-11-19 13:51:10|202961.4|202911.4|202982.3|202892.3|202983.1|202914.1|202959.6|202876.4|24
1732024280000|2024-11-19 13:51:20|202983.6|202893.6|202966.1|202916.1|202987.9|202916.1|202964.8|202893.6|6
1732024290000|2024-11-19 13:51:30|202968.1|202918.1|202971.6|202881.6|202988.6|202932.8|202962.7|202879.1|25
1732024300000|2024-11-19 13:51:40|202969.1|202879.1|202975.3|202885.3|202988.8|202898.8|202969.1|202879.1|24
1732024310000|2024-11-19 13:51:50|202977.5|202887.5|202958|202868|202979|202889|202947.9|202857.9|24
1732024320000|2024-11-19 13:52:00|202956.8|202866.8|202949.5|202859.5|202957.2|202867.2|202948.1|202858.1|26
1732024330000|2024-11-19 13:52:10|202949.7|202859.7|202944|202854|202954.8|202864.8|202927.6|202837.6|30
1732024340000|2024-11-19 13:52:20|202947.7|202857.7|202931.2|202881.2|202988|202898|202930.4|202856.6|28
1732024350000|2024-11-19 13:52:30|202924.7|202874.7|202915.3|202865.3|202928.1|202878.1|202913.2|202863.2|21
1732024360000|2024-11-19 13:52:40|202912.2|202862.2|202911.5|202861.5|202914.9|202864.9|202910.9|202860.9|11
1732024370000|2024-11-19 13:52:50|202909.5|202859.5|202944.8|202894.8|202945.2|202895.2|202871.6|202821.6|32
1732024380000|2024-11-19 13:53:00|202943.8|202893.8|202964.6|202914.6|202969.4|202919.4|202927.1|202877.1|33
1732024390000|2024-11-19 13:53:10|202964.3|202914.3|202965.2|202915.2|202969.1|202919.1|202954.9|202904.9|13
1732024400000|2024-11-19 13:53:20|202964.1|202914.1|202907.2|202857.2|202965.7|202915.7|202907.2|202857.2|13
1732024410000|2024-11-19 13:53:30|202922.8|202872.8|202965.6|202915.6|202968.9|202918.9|202910.7|202860.7|27
1732024420000|2024-11-19 13:53:40|202970.7|202920.7|203007.9|202957.9|203007.9|202957.9|202970.7|202920.7|26
1732024430000|2024-11-19 13:53:50|202998.3|202948.3|203008.9|202958.9|203018|202968|202992.9|202942.9|34
1732024440000|2024-11-19 13:54:00|203013|202963|203008.5|202958.5|203042.6|202974.4|203005.2|202952.6|29
1732024450000|2024-11-19 13:54:10|203008.3|202958.3|202998.2|202948.2|203015.4|202965.4|202998.2|202948.2|28
1732024460000|2024-11-19 13:54:20|203008.1|202958.1|203077.5|203027.5|203085.2|203029.1|203006|202946.5|28
1732024470000|2024-11-19 13:54:30|203066.1|203016.1|203090.2|203040.2|203100.5|203050.5|203066.1|203016.1|29
1732024480000|2024-11-19 13:54:40|203093.2|203043.2|203013.9|202963.9|203093.2|203043.2|203013.9|202961.7|31
1732024490000|2024-11-19 13:54:50|203020.3|202970.3|202996.4|202946.4|203020.3|202970.3|202996.4|202946.4|30
1732024500000|2024-11-19 13:55:00|203008.3|202958.3|202993.5|202943.5|203056.3|203006.3|202993.5|202943.5|35
1732024510000|2024-11-19 13:55:10|202993.7|202943.7|202982.3|202932.3|203016.3|202946.1|202968.8|202912.2|32
1732024520000|2024-11-19 13:55:20|202974.3|202924.3|202966.6|202916.6|203007.8|202954.7|202958.4|202908.4|28
1732024530000|2024-11-19 13:55:30|202968.8|202918.8|202957.4|202907.4|202984.4|202934.4|202957.4|202907.4|21
1732024540000|2024-11-19 13:55:40|202971.2|202921.2|202945.3|202895.3|202981.7|202931.7|202944.2|202894.2|29
1732024550000|2024-11-19 13:55:50|202949.6|202899.6|202968.2|202918.2|202970.1|202920.1|202946.7|202896.7|25
1732024560000|2024-11-19 13:56:00|202978.3|202928.3|202907.7|202857.7|202978.3|202928.3|202907.7|202857.7|26
1732024570000|2024-11-19 13:56:10|202916.6|202866.6|202934.7|202884.7|202939|202889|202905.4|202855.4|27
1732024580000|2024-11-19 13:56:20|202929.7|202879.7|202942.6|202892.6|202944.1|202894.1|202925|202875|27
1732024590000|2024-11-19 13:56:30|202942.5|202892.5|202961.5|202911.5|202982.8|202932.8|202914.8|202864.8|32
1732024600000|2024-11-19 13:56:40|202961.7|202911.7|203000.2|202950.2|203000.2|202950.2|202952.8|202902.8|31
1732024610000|2024-11-19 13:56:50|203002.2|202952.2|203061.6|203011.6|203095.7|203045.7|203002.2|202952.2|36
1732024620000|2024-11-19 13:57:00|203060.5|203010.5|203061|203011|203076.5|203026.5|203053.6|203003.6|28
1732024630000|2024-11-19 13:57:10|203053.9|203003.9|203059.7|202969.7|203074.4|203003.9|203049.3|202959.3|29
1732024640000|2024-11-19 13:57:20|203058.7|202968.7|203037.5|202947.5|203059.5|202969.5|203028.9|202938.9|29
1732024650000|2024-11-19 13:57:30|203033|202943|203079|202989|203079|202989|203033|202943|21
1732024660000|2024-11-19 13:57:40|203076|202986|203074.7|202984.7|203085.9|202995.9|203069.5|202979.5|27
1732024670000|2024-11-19 13:57:50|203070.5|202980.5|203086|202996|203088.7|202998.7|203067.7|202977.7|14
1732024680000|2024-11-19 13:58:00|203084|202994|203084|203034|203105|203034|203073.7|202994|20
1732024690000|2024-11-19 13:58:10|203083.8|203033.8|203114.7|203024.7|203124.6|203040.5|203083.8|203020.9|18
1732024700000|2024-11-19 13:58:20|203117.3|203027.3|203155.8|203105.8|203167.2|203117.2|203104.2|203024.7|26
1732024710000|2024-11-19 13:58:30|203153.9|203103.9|203172.5|203122.5|203174.2|203124.2|203149.9|203099.9|25
1732024720000|2024-11-19 13:58:40|203172.4|203122.4|203170.4|203120.4|203174.7|203124.7|203168.7|203118.7|17
1732024730000|2024-11-19 13:58:50|203189.4|203139.4|203180.6|203130.6|203189.4|203139.4|203166.8|203116.8|32
1732024740000|2024-11-19 13:59:00|203181.8|203131.8|203173.7|203123.7|203182.6|203132.6|203169|203119|26
1732024750000|2024-11-19 13:59:10|203172.7|203122.7|203161.6|203111.6|203178.2|203128.2|203133.1|203083.1|29
1732024760000|2024-11-19 13:59:20|203161.5|203111.5|203188.6|203138.6|203188.6|203138.6|203160.2|203110.2|25
1732024770000|2024-11-19 13:59:30|203201.1|203151.1|203203.4|203153.4|203208.4|203158.4|203192.8|203142.8|18
1732024780000|2024-11-19 13:59:40|203203.3|203153.3|203174.8|203124.8|203217.9|203167.9|203144.7|203094.7|24
1732024790000|2024-11-19 13:59:50|203170.9|203120.9|203146.9|203096.9|203170.9|203120.9|203143.8|203093.8|25
1732024800000|2024-11-19 14:00:00|203156.5|203106.5|203192.2|203142.2|203193.5|203143.5|203154.1|203104.1|34
1732024810000|2024-11-19 14:00:10|203191.9|203141.9|203090.2|203040.2|203191.9|203141.9|203090.1|203040.1|34
1732024820000|2024-11-19 14:00:20|203092.7|203042.7|203064|203014|203092.7|203042.7|203064|203014|31
1732024830000|2024-11-19 14:00:30|203062.2|203012.2|203051|203001|203068.5|203018.5|203049.5|202999.5|28
1732024840000|2024-11-19 14:00:40|203050.8|203000.8|203032.3|202982.3|203059.4|203009.4|203032.3|202982.3|29
1732024850000|2024-11-19 14:00:50|203034.8|202984.8|203038.1|202988.1|203048.8|202998.8|203034.8|202984.8|30
1732024860000|2024-11-19 14:01:00|203040|202990|203094.6|203044.6|203094.6|203044.6|203040|202990|29
1732024870000|2024-11-19 14:01:10|203078.2|203028.2|203073.7|203023.7|203092.2|203028.2|203064.9|202999.5|28
1732024880000|2024-11-19 14:01:20|203074|203024|203149.6|203099.6|203161.4|203111.4|203073.5|203023.5|34
1732024890000|2024-11-19 14:01:30|203149.1|203099.1|203161.4|203111.4|203165.2|203115.2|203149.1|203099.1|35
1732024900000|2024-11-19 14:01:40|203163|203113|203150.1|203100.1|203175.4|203125.4|203145.4|203095.4|31
1732024910000|2024-11-19 14:01:50|203150.4|203100.4|203121.4|203071.4|203154.2|203104.2|203100.1|203050.1|29
1732024920000|2024-11-19 14:02:00|203121.9|203071.9|203115|203065|203121.9|203071.9|203096.5|203046.5|38
1732024930000|2024-11-19 14:02:10|203112.5|203062.5|203143.3|203093.3|203154.5|203104.5|203077.3|203027.3|34
1732024940000|2024-11-19 14:02:20|203158.6|203108.6|203155.7|203105.7|203162.5|203112.5|203155.5|203105.5|22
1732024950000|2024-11-19 14:02:30|203136.6|203086.6|203131.6|203081.6|203142.4|203092.4|203126.7|203076.7|39
1732024960000|2024-11-19 14:02:40|203131.3|203081.3|203134.8|203084.8|203142.9|203092.9|203128.5|203078.5|33
1732024970000|2024-11-19 14:02:50|203130.3|203080.3|203171.6|203121.6|203171.6|203121.6|203128.5|203078.5|38
1732024980000|2024-11-19 14:03:00|203166.2|203116.2|203130.6|203080.6|203169|203119|203123.5|203073.5|34
1732024990000|2024-11-19 14:03:10|203123.7|203073.7|203159.4|203069.4|203159.4|203080.8|203118.5|203053.3|31
1732025000000|2024-11-19 14:03:20|203149.4|203099.4|203110.4|203060.4|203150.8|203100.8|203098.9|203048.9|31
1732025010000|2024-11-19 14:03:30|203112.2|203062.2|203091.6|203041.6|203114.1|203064.1|203091.6|203041.6|28
1732025020000|2024-11-19 14:03:40|203093.8|203043.8|203088.7|203038.7|203095|203045|203087.2|203037.2|28
1732025030000|2024-11-19 14:03:50|203090.8|203040.8|203091.8|203041.8|203096.8|203046.8|203089.4|203039.4|29
1732025040000|2024-11-19 14:04:00|203092.8|203042.8|203049.5|202999.5|203099.8|203049.8|203049.5|202999.5|22
1732025050000|2024-11-19 14:04:10|203035.9|202985.9|203019.9|202969.9|203035.9|202985.9|203017.6|202967.6|24
1732025060000|2024-11-19 14:04:20|203019.1|202969.1|203013.2|202963.2|203027.8|202977.8|203010.6|202960.6|27
1732025070000|2024-11-19 14:04:30|203014|202964|203024.1|202974.1|203024.1|202974.1|203010.6|202960.6|32
1732025080000|2024-11-19 14:04:40|203018.5|202968.5|203024.8|202974.8|203032.5|202982.5|203016.3|202966.3|19
1732025090000|2024-11-19 14:04:50|203026.3|202976.3|203017|202967|203033.9|202983.9|203013.4|202963.4|26
1732025100000|2024-11-19 14:05:00|203015.6|202965.6|203016.8|202966.8|203023.5|202973.5|203012.3|202962.3|28
1732025110000|2024-11-19 14:05:10|203018.6|202968.6|203019.6|202969.6|203024.9|202974.9|203017.3|202967.3|20
1732025120000|2024-11-19 14:05:20|203018.6|202968.6|203025.5|202975.5|203027.1|202977.1|203016.2|202966.2|26
1732025130000|2024-11-19 14:05:30|203020.3|202970.3|203028.6|202978.6|203035.7|202985.7|203018|202968|24
1732025140000|2024-11-19 14:05:40|203027.5|202977.5|203029.5|202979.5|203035.3|202985.3|203023.3|202973.3|26
1732025150000|2024-11-19 14:05:50|203030.5|202980.5|203019.8|202969.8|203030.5|202980.5|203019.7|202969.7|22
1732025160000|2024-11-19 14:06:00|202976.7|202926.7|202980.1|202930.1|203017.5|202967.5|202958.9|202908.9|24
1732025170000|2024-11-19 14:06:10|202987.9|202937.9|202971|202921|202987.9|202937.9|202951.9|202901.9|31
1732025180000|2024-11-19 14:06:20|202970.8|202920.8|203028.9|202978.9|203034.7|202984.7|202970.6|202920.6|26
1732025190000|2024-11-19 14:06:30|203029.1|202979.1|203025.8|202975.8|203039.1|202989.1|203025.8|202975.8|18
1732025200000|2024-11-19 14:06:40|203029.9|202979.9|203079.8|203029.8|203082.9|203032.9|203022.5|202972.5|22
1732025210000|2024-11-19 14:06:50|203058|203008|202958.6|202908.6|203061.5|203011.5|202958.6|202908.6|34
1732025220000|2024-11-19 14:07:00|202957.6|202907.6|202907.3|202857.3|202986.4|202912.5|202906.8|202856.8|38
1732025230000|2024-11-19 14:07:10|202903.5|202853.5|202924.7|202834.7|202924.7|202874.4|202892.3|202826.5|39
1732025240000|2024-11-19 14:07:20|202918.7|202828.7|202908.1|202818.1|202933.2|202843.2|202908.1|202818.1|37
1732025250000|2024-11-19 14:07:30|202922.8|202832.8|202817.2|202767.2|202925.6|202835.6|202817.2|202767.2|33
1732025260000|2024-11-19 14:07:40|202814.3|202764.3|202794.3|202704.3|202842.9|202792.9|202769.1|202701|40
1732025270000|2024-11-19 14:07:50|202794.1|202704.1|202787.7|202737.7|202818|202742.2|202781.4|202703.4|38
1732025280000|2024-11-19 14:08:00|202803|202713|202755.9|202705.9|202810.5|202732.3|202751.8|202701.8|38
1732025290000|2024-11-19 14:08:10|202754.1|202704.1|202815.1|202765.1|202815.1|202765.1|202754.1|202704.1|23
1732025300000|2024-11-19 14:08:20|202863.3|202813.3|202854.5|202804.5|202874.4|202824.4|202849.5|202799.5|36
1732025310000|2024-11-19 14:08:30|202854|202804|202830.1|202780.1|202868.7|202818.7|202814.8|202764.8|35
1732025320000|2024-11-19 14:08:40|202842.3|202792.3|202796.9|202746.9|202842.9|202792.9|202788.9|202738.9|38
1732025330000|2024-11-19 14:08:50|202796.7|202746.7|202792.6|202742.6|202800|202750|202783|202733|37
1732025340000|2024-11-19 14:09:00|202792.9|202742.9|202715.2|202665.2|202795.4|202745.4|202713.2|202663.2|32
1732025350000|2024-11-19 14:09:10|202711.8|202661.8|202711.8|202661.8|202778.3|202728.3|202711.8|202656.2|25
1732025360000|2024-11-19 14:09:20|202714|202664|202729.2|202639.2|202730.7|202680.7|202643|202593|34
1732025370000|2024-11-19 14:09:30|202731.9|202641.9|202728.2|202638.2|202771.3|202721.3|202723.4|202638.2|20
1732025380000|2024-11-19 14:09:40|202731.4|202641.4|202699.9|202649.9|202745.3|202655.3|202687.3|202637.3|23
1732025390000|2024-11-19 14:09:50|202694.5|202644.5|202669.1|202619.1|202697.8|202647.8|202668.5|202618.5|29
1732025400000|2024-11-19 14:10:00|202669.3|202619.3|202632.9|202582.9|202672.4|202622.4|202620.8|202570.8|33
1732025410000|2024-11-19 14:10:10|202637.3|202587.3|202636.3|202586.3|202650.3|202600.3|202636.3|202586.3|12
1732025420000|2024-11-19 14:10:20|202641|202591|202649.7|202599.7|202650.5|202600.5|202641|202591|15
1732025430000|2024-11-19 14:10:30|202660.1|202610.1|202691.6|202641.6|202702.4|202652.4|202644.6|202594.6|25
1732025440000|2024-11-19 14:10:40|202691.9|202641.9|202673.3|202623.3|202691.9|202641.9|202669.8|202619.8|31
1732025450000|2024-11-19 14:10:50|202684.3|202634.3|202661.3|202611.3|202684.3|202634.3|202646.5|202596.5|32
1732025460000|2024-11-19 14:11:00|202661.5|202611.5|202699.6|202649.6|202700.7|202650.7|202643.9|202593.9|32
1732025470000|2024-11-19 14:11:10|202694.6|202644.6|202677|202627|202704.2|202654.2|202670.6|202620.6|26
1732025480000|2024-11-19 14:11:20|202678.8|202628.8|202658.3|202608.3|202680.7|202630.7|202657.7|202607.7|25
1732025490000|2024-11-19 14:11:30|202655.8|202605.8|202667.8|202617.8|202674.7|202624.7|202654.7|202604.7|22
1732025500000|2024-11-19 14:11:40|202670.2|202620.2|202703.3|202653.3|202711|202661|202670.2|202620.2|16
1732025510000|2024-11-19 14:11:50|202705.9|202655.9|202710.1|202660.1|202727.1|202677.1|202704.6|202654.6|29
1732025520000|2024-11-19 14:12:00|202710.3|202660.3|202709.9|202659.9|202717.4|202667.4|202707.4|202657.4|25
1732025530000|2024-11-19 14:12:10|202715.6|202665.6|202716.2|202666.2|202719|202669|202707.9|202657.9|17
1732025540000|2024-11-19 14:12:20|202711.1|202661.1|202684.6|202634.6|202716.9|202666.9|202678.6|202628.6|28
1732025550000|2024-11-19 14:12:30|202684.5|202634.5|202661.8|202611.8|202684.5|202634.5|202661.8|202611.8|33
1732025560000|2024-11-19 14:12:40|202665|202615|202657.1|202607.1|202673|202623|202647.5|202597.5|35
1732025570000|2024-11-19 14:12:50|202654|202604|202655.4|202605.4|202659.6|202609.6|202649.4|202599.4|13
1732025580000|2024-11-19 14:13:00|202650.2|202600.2|202653.1|202603.1|202658.5|202608.5|202650.2|202600.2|11
1732025590000|2024-11-19 14:13:10|202655.9|202605.9|202645.2|202595.2|202658.3|202608.3|202645.2|202595.2|21
1732025600000|2024-11-19 14:13:20|202642.2|202592.2|202613.6|202563.6|202647.3|202597.3|202607.5|202557.5|10
1732025610000|2024-11-19 14:13:30|202619.1|202569.1|202653.8|202603.8|202659.7|202609.7|202612.9|202562.9|33
1732025620000|2024-11-19 14:13:40|202698.7|202648.7|202695.2|202645.2|202728.8|202678.8|202689.9|202639.9|30
1732025630000|2024-11-19 14:13:50|202695|202645|202685.8|202635.8|202695|202645|202671.3|202621.3|28
1732025640000|2024-11-19 14:14:00|202680.8|202630.8|202669.6|202619.6|202696.2|202646.2|202666.2|202616.2|24
1732025650000|2024-11-19 14:14:10|202669.4|202619.4|202678.1|202628.1|202681.7|202631.7|202660.2|202610.2|15
1732025660000|2024-11-19 14:14:20|202677.5|202627.5|202650.2|202600.2|202691.5|202641.5|202647.3|202597.3|22
1732025670000|2024-11-19 14:14:30|202652.4|202602.4|202640.4|202590.4|202661.6|202611.6|202640.4|202590.4|25
1732025680000|2024-11-19 14:14:40|202639.6|202589.6|202607.8|202557.8|202640.3|202590.3|202604.5|202554.5|22
1732025690000|2024-11-19 14:14:50|202607.5|202557.5|202608|202558|202616.1|202566.1|202599|202549|21
1732025700000|2024-11-19 14:15:00|202615.9|202565.9|202646|202596|202671.2|202621.2|202610.5|202560.5|24
1732025710000|2024-11-19 14:15:10|202637|202587|202665.6|202615.6|202667.4|202617.4|202633.3|202583.3|20
1732025720000|2024-11-19 14:15:20|202667.2|202617.2|202667.5|202617.5|202669.2|202619.2|202653|202603|6
1732025730000|2024-11-19 14:15:30|202674|202624|202712.3|202662.3|202720.5|202670.5|202674|202624|19
1732025740000|2024-11-19 14:15:40|202712.6|202662.6|202710|202660|202746.9|202696.9|202705.4|202655.4|22
1732025750000|2024-11-19 14:15:50|202709.8|202659.8|202708.8|202658.8|202718.4|202668.4|202683.8|202633.8|27
1732025760000|2024-11-19 14:16:00|202704.8|202654.8|202704.4|202654.4|202716.5|202666.5|202694.5|202644.5|33
1732025770000|2024-11-19 14:16:10|202702.5|202652.5|202708.7|202658.7|202711.5|202661.5|202698.1|202648.1|17
1732025780000|2024-11-19 14:16:20|202704.2|202654.2|202718.4|202668.4|202735.6|202685.6|202704.2|202654.2|16
1732025790000|2024-11-19 14:16:30|202713.4|202663.4|202716.7|202666.7|202720.1|202670.1|202708.1|202658.1|30
1732025800000|2024-11-19 14:16:40|202714|202664|202718.6|202668.6|202722.3|202672.3|202708.3|202658.3|26
1732025810000|2024-11-19 14:16:50|202713.5|202663.5|202657.2|202607.2|202715.2|202665.2|202652.1|202602.1|25
1732025820000|2024-11-19 14:17:00|202657.1|202607.1|202633.7|202583.7|202657.1|202607.1|202632.4|202582.4|36
1732025830000|2024-11-19 14:17:10|202634.2|202584.2|202643.6|202593.6|202656|202606|202630.2|202580.2|25
1732025840000|2024-11-19 14:17:20|202646.5|202596.5|202688.2|202638.2|202688.2|202638.2|202617.4|202567.4|24
1732025850000|2024-11-19 14:17:30|202681.5|202631.5|202677.6|202627.6|202681.5|202631.5|202672.9|202622.9|5
1732025860000|2024-11-19 14:17:40|202674.5|202624.5|202676.7|202626.7|202680.6|202630.6|202671.4|202621.4|16
1732025870000|2024-11-19 14:17:50|202673.8|202623.8|202673.5|202623.5|202679.7|202629.7|202662.3|202612.3|22
1732025880000|2024-11-19 14:18:00|202677.4|202627.4|202722.7|202672.7|202724.1|202674.1|202675.6|202625.6|17
1732025890000|2024-11-19 14:18:10|202724.6|202674.6|202745.2|202695.2|202765.9|202715.9|202723.3|202673.3|14
1732025900000|2024-11-19 14:18:20|202756.3|202706.3|202746.3|202696.3|202756.3|202706.3|202735|202685|22
1732025910000|2024-11-19 14:18:30|202752.8|202702.8|202816.6|202766.6|202816.6|202766.6|202738.4|202688.4|14
1732025920000|2024-11-19 14:18:40|202837.6|202747.6|202809.8|202759.8|202842.1|202790.2|202809.8|202747.6|14
1732025930000|2024-11-19 14:18:50|202811.8|202761.8|202754.9|202704.9|202811.8|202761.8|202754.9|202704.9|17
1732025940000|2024-11-19 14:19:00|202757.9|202707.9|202756.1|202706.1|202771.6|202721.6|202751.6|202701.6|21
1732025950000|2024-11-19 14:19:10|202756.6|202706.6|202770.2|202720.2|202770.2|202720.2|202756.1|202706.1|15
1732025960000|2024-11-19 14:19:20|202768.2|202718.2|202754.1|202704.1|202774.2|202724.2|202754.1|202704.1|16
1732025970000|2024-11-19 14:19:30|202756.1|202706.1|202754.7|202704.7|202756.9|202706.9|202754|202704|8
1732025980000|2024-11-19 14:19:40|202758.8|202708.8|202750.5|202700.5|202763.6|202713.6|202747|202697|14
1732025990000|2024-11-19 14:19:50|202752.6|202702.6|202751.1|202701.1|202760|202710|202741.9|202691.9|19
1732026000000|2024-11-19 14:20:00|202753|202703|202743.5|202693.5|202754.8|202704.8|202742.2|202692.2|13
1732026010000|2024-11-19 14:20:10|202740.1|202690.1|202718.2|202668.2|202745.1|202695.1|202709.5|202659.5|20
1732026020000|2024-11-19 14:20:20|202713.4|202663.4|202709.3|202659.3|202714.1|202664.1|202688.3|202638.3|21
1732026030000|2024-11-19 14:20:30|202714.7|202664.7|202734.4|202684.4|202744.6|202694.6|202714.7|202664.7|14
1732026040000|2024-11-19 14:20:40|202745|202695|202734.2|202684.2|202745|202695|202727.1|202677.1|9
1732026050000|2024-11-19 14:20:50|202736.7|202686.7|202780.4|202730.4|202789.8|202739.8|202734.4|202684.4|25
1732026060000|2024-11-19 14:21:00|202783|202733|202786.4|202736.4|202790.2|202740.2|202778.8|202728.8|16
1732026070000|2024-11-19 14:21:10|202778.1|202728.1|202707.5|202657.5|202782.5|202732.5|202700.4|202650.4|34
1732026080000|2024-11-19 14:21:20|202707.8|202657.8|202714|202664|202718.6|202668.6|202707.8|202657.8|29
1732026090000|2024-11-19 14:21:30|202697.1|202647.1|202721.4|202671.4|202721.4|202671.4|202678.4|202628.4|32
1732026100000|2024-11-19 14:21:40|202718|202668|202697.1|202647.1|202723|202673|202668.3|202618.3|28
1732026110000|2024-11-19 14:21:50|202697.2|202647.2|202708.3|202658.3|202721.8|202671.8|202697.2|202647.2|27
1732026120000|2024-11-19 14:22:00|202703.8|202653.8|202705.6|202655.6|202743|202693|202695.5|202645.5|30
1732026130000|2024-11-19 14:22:10|202701.9|202651.9|202713.1|202663.1|202713.1|202663.1|202696.4|202646.4|17
1732026140000|2024-11-19 14:22:20|202713.9|202663.9|202709.2|202659.2|202723.5|202673.5|202702.3|202652.3|26
1732026150000|2024-11-19 14:22:30|202710.5|202660.5|202706.7|202656.7|202719.9|202669.9|202703.4|202653.4|27
1732026160000|2024-11-19 14:22:40|202710.5|202660.5|202705.5|202655.5|202714.7|202664.7|202702.3|202652.3|19
1732026170000|2024-11-19 14:22:50|202701.9|202651.9|202716.6|202666.6|202719.8|202669.8|202701.8|202651.8|17
1732026180000|2024-11-19 14:23:00|202722.2|202672.2|202691|202641|202760.9|202710.9|202675.4|202625.4|29
1732026190000|2024-11-19 14:23:10|202698.2|202648.2|202675.8|202625.8|202698.2|202648.2|202671.7|202621.7|16
1732026200000|2024-11-19 14:23:20|202672.3|202622.3|202662.8|202612.8|202679.2|202629.2|202653.7|202603.7|32
1732026210000|2024-11-19 14:23:30|202662.7|202612.7|202608.2|202558.2|202674.7|202624.7|202608.2|202558.2|32
1732026220000|2024-11-19 14:23:40|202610.4|202560.4|202618.8|202568.8|202619|202569|202608.2|202558.2|15
1732026230000|2024-11-19 14:23:50|202620.9|202570.9|202647.3|202597.3|202667.7|202617.7|202620.9|202570.9|17
1732026240000|2024-11-19 14:24:00|202646.3|202596.3|202595.3|202545.3|202649.1|202599.1|202588.3|202538.3|16
1732026250000|2024-11-19 14:24:10|202592.9|202542.9|202646.9|202596.9|202653.8|202603.8|202592.9|202542.9|17
1732026260000|2024-11-19 14:24:20|202646.2|202596.2|202629.8|202579.8|202647|202597|202629.7|202579.7|17
1732026270000|2024-11-19 14:24:30|202632.1|202582.1|202658.3|202608.3|202664.8|202614.8|202598.8|202548.8|28
1732026280000|2024-11-19 14:24:40|202662.3|202612.3|202668.5|202618.5|202675.5|202625.5|202652.9|202602.9|28
1732026290000|2024-11-19 14:24:50|202669.1|202619.1|202675.8|202625.8|202684.5|202634.5|202666.8|202616.8|29
1732026300000|2024-11-19 14:25:00|202679.3|202629.3|202668|202618|202705.6|202655.6|202666.6|202616.6|27
1732026310000|2024-11-19 14:25:10|202673.7|202623.7|202666|202616|202676.3|202626.3|202665.1|202615.1|17
1732026320000|2024-11-19 14:25:20|202667.2|202617.2|202661.8|202611.8|202701.6|202651.6|202661.8|202611.8|23
1732026330000|2024-11-19 14:25:30|202661.5|202611.5|202663.5|202613.5|202670.5|202620.5|202649.5|202599.5|12
1732026340000|2024-11-19 14:25:40|202666.5|202616.5|202663.9|202613.9|202666.6|202616.6|202653|202603|12
1732026350000|2024-11-19 14:25:50|202666.8|202616.8|202686.6|202636.6|202690.4|202640.4|202666.8|202616.8|10
1732026360000|2024-11-19 14:26:00|202693.4|202643.4|202695|202645|202704|202654|202683.2|202633.2|11
1732026370000|2024-11-19 14:26:10|202706.4|202656.4|202692.6|202642.6|202706.4|202656.4|202692.6|202642.6|3
1732026380000|2024-11-19 14:26:20|202690|202640|202683.7|202633.7|202690|202640|202681.6|202631.6|3
1732026390000|2024-11-19 14:26:30|202688.6|202638.6|202658.9|202608.9|202688.6|202638.6|202650|202600|11
1732026400000|2024-11-19 14:26:40|202659.5|202609.5|202701.3|202651.3|202701.3|202651.3|202657.8|202607.8|11
1732026410000|2024-11-19 14:26:50|202699.7|202649.7|202699.6|202649.6|202701.1|202651.1|202699.6|202649.6|3
1732026420000|2024-11-19 14:27:00|202693.7|202643.7|202693.6|202643.6|202700.1|202650.1|202693.6|202643.6|7
1732026430000|2024-11-19 14:27:10|202695.7|202645.7|202699.5|202649.5|202701.1|202651.1|202694.8|202644.8|8
1732026440000|2024-11-19 14:27:20|202697.5|202647.5|202681.5|202631.5|202699.3|202649.3|202656.6|202606.6|18
1732026450000|2024-11-19 14:27:30|202679.5|202629.5|202664.3|202614.3|202689.3|202639.3|202660.1|202610.1|9
1732026460000|2024-11-19 14:27:40|202662.3|202612.3|202634|202584|202662.3|202612.3|202624.1|202574.1|21
1732026470000|2024-11-19 14:27:50|202628.6|202578.6|202604|202554|202632|202582|202597.9|202547.9|16
1732026480000|2024-11-19 14:28:00|202604.1|202554.1|202593.4|202543.4|202604.1|202554.1|202591.5|202541.5|15
1732026490000|2024-11-19 14:28:10|202592.3|202542.3|202594.5|202544.5|202595.9|202545.9|202587.4|202537.4|11
1732026500000|2024-11-19 14:28:20|202597|202547|202594.6|202544.6|202597.2|202547.2|202594.6|202544.6|4
1732026510000|2024-11-19 14:28:30|202597.6|202547.6|202584.1|202534.1|202598.5|202548.5|202584.1|202534.1|11
1732026520000|2024-11-19 14:28:40|202584.3|202534.3|202586.4|202536.4|202586.6|202536.6|202584.3|202534.3|5
1732026530000|2024-11-19 14:28:50|202583.3|202533.3|202640|202550|202641.8|202572.6|202546|202496|24
1732026540000|2024-11-19 14:29:00|202639.9|202549.9|202622.7|202572.7|202643.9|202579.6|202612.3|202542|29
1732026550000|2024-11-19 14:29:10|202616.2|202566.2|202611.4|202561.4|202617.7|202567.7|202605|202555|19
1732026560000|2024-11-19 14:29:20|202618.6|202568.6|202609.7|202559.7|202618.6|202568.6|202604.3|202554.3|14
1732026570000|2024-11-19 14:29:30|202607.7|202557.7|202616.8|202566.8|202626.4|202576.4|202605.7|202555.7|18
1732026580000|2024-11-19 14:29:40|202623.1|202573.1|202617.4|202567.4|202624.8|202574.8|202612.3|202562.3|25
1732026590000|2024-11-19 14:29:50|202617.7|202567.7|202639.3|202589.3|202639.7|202589.7|202615.2|202565.2|27
1732026600000|2024-11-19 14:30:00|202630.4|202580.4|202614.9|202564.9|202636.2|202586.2|202608.5|202558.5|21
1732026610000|2024-11-19 14:30:10|202606.5|202556.5|202555.1|202505.1|202611.8|202561.8|202548.8|202498.8|10
1732026620000|2024-11-19 14:30:20|202548.2|202498.2|202543.1|202493.1|202556.5|202506.5|202540.5|202490.5|21
1732026630000|2024-11-19 14:30:30|202543.5|202493.5|202555.9|202505.9|202555.9|202505.9|202489.3|202439.3|25
1732026640000|2024-11-19 14:30:40|202554.7|202504.7|202531.8|202481.8|202558|202508|202526.3|202476.3|32
1732026650000|2024-11-19 14:30:50|202538.5|202488.5|202527.2|202477.2|202539.3|202489.3|202522|202472|27
1732026660000|2024-11-19 14:31:00|202537.2|202487.2|202510|202460|202537.2|202487.2|202506.9|202456.9|25
1732026670000|2024-11-19 14:31:10|202495|202445|202418|202368|202504.4|202454.4|202417.6|202367.6|36
1732026680000|2024-11-19 14:31:20|202425.7|202375.7|202416.7|202366.7|202449.8|202399.8|202416.7|202366.7|34
1732026690000|2024-11-19 14:31:30|202416|202366|202447.7|202397.7|202453.3|202403.3|202404|202354|30
1732026700000|2024-11-19 14:31:40|202449.9|202399.9|202483.6|202433.6|202510.6|202460.6|202449.9|202399.9|21
1732026710000|2024-11-19 14:31:50|202479.3|202429.3|202542.9|202492.9|202542.9|202492.9|202476.8|202426.8|24
1732026720000|2024-11-19 14:32:00|202555.7|202505.7|202531.3|202481.3|202558.1|202508.1|202531.3|202481.3|33
1732026730000|2024-11-19 14:32:10|202529.6|202479.6|202516.7|202466.7|202538.8|202488.8|202516.7|202466.7|31
1732026740000|2024-11-19 14:32:20|202514.6|202464.6|202519.7|202469.7|202526.1|202476.1|202510.9|202460.9|14
1732026750000|2024-11-19 14:32:30|202508.5|202458.5|202490.8|202440.8|202510|202460|202490.8|202440.8|18
1732026760000|2024-11-19 14:32:40|202495.6|202445.6|202600.2|202550.2|202602.5|202552.5|202457.6|202407.6|31
1732026770000|2024-11-19 14:32:50|202603.4|202553.4|202598.4|202548.4|202605.7|202555.7|202595.7|202545.7|18
1732026780000|2024-11-19 14:33:00|202598.5|202548.5|202596.9|202546.9|202617.1|202567.1|202596.9|202546.9|25
1732026790000|2024-11-19 14:33:10|202597.8|202547.8|202601.5|202551.5|202602.2|202552.2|202595.9|202545.9|28
1732026800000|2024-11-19 14:33:20|202602.7|202552.7|202585.3|202535.3|202606.5|202556.5|202578.8|202528.8|31
1732026810000|2024-11-19 14:33:30|202584.5|202534.5|202598.5|202548.5|202602.6|202552.6|202581.3|202531.3|25
1732026820000|2024-11-19 14:33:40|202596.5|202546.5|202607.5|202557.5|202607.5|202557.5|202585.9|202535.9|24
1732026830000|2024-11-19 14:33:50|202643.8|202593.8|202661.6|202611.6|202669.6|202619.6|202641.9|202591.9|19
1732026840000|2024-11-19 14:34:00|202658.6|202608.6|202674.2|202624.2|202687.1|202637.1|202650|202600|24
1732026850000|2024-11-19 14:34:10|202674.1|202624.1|202647.5|202597.5|202674.1|202624.1|202632.9|202582.9|26
1732026860000|2024-11-19 14:34:20|202643|202593|202665.1|202615.1|202667.1|202617.1|202643|202593|17
1732026870000|2024-11-19 14:34:30|202664.3|202614.3|202642.8|202592.8|202664.3|202614.3|202642.8|202592.8|29
1732026880000|2024-11-19 14:34:40|202645.5|202595.5|202652.4|202602.4|202667.2|202617.2|202632.6|202582.6|24
1732026890000|2024-11-19 14:34:50|202647.7|202597.7|202648.5|202598.5|202657.4|202607.4|202639.3|202589.3|20
1732026900000|2024-11-19 14:35:00|202651.8|202601.8|202577.1|202487.1|202656|202606|202526.8|202476.8|31
1732026910000|2024-11-19 14:35:10|202577.8|202527.8|202592.9|202542.9|202594.2|202544.2|202575|202525|20
1732026920000|2024-11-19 14:35:20|202587.2|202537.2|202601.2|202551.2|202603.4|202553.4|202573.1|202523.1|32
1732026930000|2024-11-19 14:35:30|202605.5|202555.5|202635.1|202585.1|202635.1|202585.1|202583.8|202533.8|31
1732026940000|2024-11-19 14:35:40|202640.6|202590.6|202620.6|202570.6|202653.8|202603.8|202620.6|202570.6|32
1732026950000|2024-11-19 14:35:50|202627.5|202577.5|202561.8|202511.8|202627.5|202577.5|202552.9|202502.9|27
1732026960000|2024-11-19 14:36:00|202538.5|202488.5|202556.2|202506.2|202563.5|202513.5|202511|202461|38
1732026970000|2024-11-19 14:36:10|202555.7|202505.7|202593.2|202543.2|202600|202550|202555.7|202505.7|30
1732026980000|2024-11-19 14:36:20|202593.6|202543.6|202548.6|202498.6|202593.6|202543.6|202543.1|202493.1|31
1732026990000|2024-11-19 14:36:30|202560|202510|202555.6|202505.6|202563.6|202513.6|202551.2|202501.2|24
1732027000000|2024-11-19 14:36:40|202547.3|202497.3|202515.6|202465.6|202548.2|202498.2|202515.6|202465.6|30
1732027010000|2024-11-19 14:36:50|202518.5|202468.5|202559.6|202509.6|202559.6|202509.6|202514.8|202439.8|19
1732027020000|2024-11-19 14:37:00|202558.8|202508.8|202547.7|202497.7|202561.5|202511.5|202498.8|202448.8|27
1732027030000|2024-11-19 14:37:10|202547.9|202497.9|202577|202527|202577|202527|202536.3|202467.1|33
1732027040000|2024-11-19 14:37:20|202582.5|202532.5|202553|202503|202582.5|202532.5|202546.7|202496.7|24
1732027050000|2024-11-19 14:37:30|202553.3|202503.3|202558.7|202508.7|202576.9|202526.9|202553.3|202503.3|28
1732027060000|2024-11-19 14:37:40|202554.6|202504.6|202572.7|202522.7|202572.7|202522.7|202554.6|202504.6|28
1732027070000|2024-11-19 14:37:50|202583.7|202533.7|202518.1|202468.1|202583.7|202533.7|202512.4|202462.4|22
1732027080000|2024-11-19 14:38:00|202521.8|202471.8|202507.7|202457.7|202522.7|202472.7|202466.8|202416.8|28
1732027090000|2024-11-19 14:38:10|202513.5|202463.5|202502.4|202452.4|202523.1|202473.1|202499.2|202449.2|29
1732027100000|2024-11-19 14:38:20|202506.9|202456.9|202498.2|202448.2|202511.4|202461.4|202488.3|202438.3|29
1732027110000|2024-11-19 14:38:30|202497.5|202447.5|202474.4|202424.4|202499.7|202449.7|202459.5|202409.5|32
1732027120000|2024-11-19 14:38:40|202470.6|202420.6|202550.4|202500.4|202553.9|202503.9|202464.2|202414.2|28
1732027130000|2024-11-19 14:38:50|202555.4|202505.4|202555.7|202505.7|202557.8|202507.8|202553.4|202503.4|11
1732027140000|2024-11-19 14:39:00|202558.1|202508.1|202555.9|202505.9|202558.1|202508.1|202549.8|202499.8|14
1732027150000|2024-11-19 14:39:10|202559.4|202509.4|202560.7|202510.7|202560.7|202510.7|202550.9|202500.9|24
1732027160000|2024-11-19 14:39:20|202557.8|202507.8|202573.7|202523.7|202579.1|202529.1|202555.3|202505.3|24
1732027170000|2024-11-19 14:39:30|202576.8|202526.8|202574|202524|202577.2|202527.2|202573.8|202523.8|10
1732027180000|2024-11-19 14:39:40|202571.4|202521.4|202572.4|202522.4|202629.8|202579.8|202566.2|202516.2|37
1732027190000|2024-11-19 14:39:50|202580.8|202530.8|202581.2|202531.2|202584|202534|202575.3|202525.3|23
1732027200000|2024-11-19 14:40:00|202587.2|202537.2|202640.8|202590.8|202646.5|202596.5|202581.7|202531.7|28
1732027210000|2024-11-19 14:40:10|202638.1|202588.1|202586.7|202536.7|202638.1|202588.1|202586.7|202536.7|27
1732027220000|2024-11-19 14:40:20|202584.6|202534.6|202591.4|202541.4|202595.5|202545.5|202584.6|202534.6|22
1732027230000|2024-11-19 14:40:30|202588.5|202538.5|202585.4|202535.4|202604.8|202554.8|202583.5|202533.5|34
1732027240000|2024-11-19 14:40:40|202585.3|202535.3|202583.2|202533.2|202593.4|202543.4|202583.2|202533.2|21
1732027250000|2024-11-19 14:40:50|202586.6|202536.6|202582.4|202532.4|202586.6|202536.6|202573.4|202523.4|20
1732027260000|2024-11-19 14:41:00|202583.1|202533.1|202580.7|202530.7|202587.2|202537.2|202580.5|202530.5|22
1732027270000|2024-11-19 14:41:10|202580.5|202530.5|202567.5|202517.5|202585.7|202535.7|202556|202506|18
1732027280000|2024-11-19 14:41:20|202570.5|202520.5|202620.9|202570.9|202633.3|202583.3|202568.1|202518.1|21
1732027290000|2024-11-19 14:41:30|202621.1|202571.1|202616.3|202566.3|202629|202579|202607.3|202557.3|32
1732027300000|2024-11-19 14:41:40|202611.3|202561.3|202609.2|202559.2|202616.3|202566.3|202593.1|202543.1|27
1732027310000|2024-11-19 14:41:50|202606.4|202556.4|202612|202562|202616.5|202566.5|202595.3|202545.3|29
1732027320000|2024-11-19 14:42:00|202610.8|202560.8|202615|202565|202616.4|202566.4|202608.4|202558.4|22
1732027330000|2024-11-19 14:42:10|202614.7|202564.7|202620.3|202570.3|202624|202574|202614.7|202564.7|9
1732027340000|2024-11-19 14:42:20|202617.5|202567.5|202614.3|202564.3|202619.9|202569.9|202614.3|202564.3|4
1732027350000|2024-11-19 14:42:30|202611.8|202561.8|202551.2|202501.2|202611.8|202561.8|202543.8|202493.8|28
1732027360000|2024-11-19 14:42:40|202555.6|202505.6|202539.7|202489.7|202559.5|202509.5|202539.7|202489.7|18
1732027370000|2024-11-19 14:42:50|202535.5|202485.5|202532.9|202482.9|202540.5|202490.5|202528.9|202478.9|24
1732027380000|2024-11-19 14:43:00|202531.9|202481.9|202525.3|202475.3|202535.5|202485.5|202523.1|202473.1|17
1732027390000|2024-11-19 14:43:10|202526.3|202476.3|202529|202479|202532.8|202482.8|202526.3|202476.3|11
1732027400000|2024-11-19 14:43:20|202527.4|202477.4|202522.7|202472.7|202527.4|202477.4|202480.4|202430.4|10
1732027410000|2024-11-19 14:43:30|202525.3|202475.3|202578.6|202528.6|202591.8|202541.8|202525.3|202475.3|16
1732027420000|2024-11-19 14:43:40|202581.3|202531.3|202613.7|202563.7|202614.6|202564.6|202581.3|202531.3|15
1732027430000|2024-11-19 14:43:50|202613.5|202563.5|202618.6|202568.6|202625.9|202575.9|202609.9|202559.9|24
1732027440000|2024-11-19 14:44:00|202617.1|202567.1|202620.5|202570.5|202629.7|202579.7|202616.5|202566.5|25
1732027450000|2024-11-19 14:44:10|202616.7|202566.7|202633.7|202543.7|202639.7|202570.5|202615.4|202539.2|25
1732027460000|2024-11-19 14:44:20|202616.4|202526.4|202618.5|202528.5|202618.7|202528.7|202609.4|202519.4|19
1732027470000|2024-11-19 14:44:30|202616.5|202526.5|202559.7|202509.7|202619.7|202548|202558.7|202508.7|22
1732027480000|2024-11-19 14:44:40|202559.3|202509.3|202589.7|202499.7|202590|202519.2|202558.3|202494|18
1732027490000|2024-11-19 14:44:50|202590|202500|202554.4|202504.4|202590|202512.7|202554.4|202498|8
1732027500000|2024-11-19 14:45:00|202557.2|202507.2|202585.6|202535.6|202585.6|202535.6|202552.9|202502.9|22
1732027510000|2024-11-19 14:45:10|202583.4|202533.4|202634.4|202584.4|202641|202591|202582.4|202532.4|23
1732027520000|2024-11-19 14:45:20|202634.7|202584.7|202600.8|202550.8|202634.7|202584.7|202582.8|202532.8|35
1732027530000|2024-11-19 14:45:30|202593.9|202543.9|202580.3|202490.3|202617.8|202546.9|202556.9|202467.4|29
1732027540000|2024-11-19 14:45:40|202580.1|202490.1|202551.1|202501.1|202591.7|202501.7|202551.1|202490.1|23
1732027550000|2024-11-19 14:45:50|202541.8|202491.8|202462.4|202412.4|202544.9|202494.9|202454.7|202404.7|25
1732027560000|2024-11-19 14:46:00|202459.3|202409.3|202480.8|202430.8|202483.9|202433.9|202448.9|202398.9|37
1732027570000|2024-11-19 14:46:10|202478.6|202428.6|202430.9|202380.9|202478.6|202428.6|202414.1|202364.1|37
1732027580000|2024-11-19 14:46:20|202430.7|202380.7|202533.3|202483.3|202533.6|202483.6|202429.5|202379.5|28
1732027590000|2024-11-19 14:46:30|202530|202480|202554.5|202504.5|202560.7|202510.7|202527.8|202477.8|26
1732027600000|2024-11-19 14:46:40|202554.3|202504.3|202552.6|202502.6|202560.8|202510.8|202551.5|202501.5|22
1732027610000|2024-11-19 14:46:50|202552.4|202502.4|202552.3|202502.3|202557.4|202507.4|202548.7|202498.7|27
1732027620000|2024-11-19 14:47:00|202555.9|202505.9|202521.7|202471.7|202576|202526|202520|202470|20
1732027630000|2024-11-19 14:47:10|202521|202471|202528.7|202478.7|202532.8|202482.8|202516.5|202466.5|29
1732027640000|2024-11-19 14:47:20|202528.5|202478.5|202534.9|202484.9|202556.4|202506.4|202523.5|202473.5|30
1732027650000|2024-11-19 14:47:30|202538.6|202488.6|202544|202494|202548.8|202498.8|202533.4|202483.4|16
1732027660000|2024-11-19 14:47:40|202546.2|202496.2|202547.4|202497.4|202548.3|202498.3|202545.1|202495.1|16
1732027670000|2024-11-19 14:47:50|202544.4|202494.4|202537.4|202487.4|202548.8|202498.8|202531.4|202481.4|13
1732027680000|2024-11-19 14:48:00|202533.6|202483.6|202536|202486|202538.4|202488.4|202533.6|202483.6|9
1732027690000|2024-11-19 14:48:10|202537.4|202487.4|202531.6|202481.6|202569.8|202519.8|202525.6|202475.6|25
1732027700000|2024-11-19 14:48:20|202533.5|202483.5|202534.4|202484.4|202535.9|202485.9|202529.1|202479.1|16
1732027710000|2024-11-19 14:48:30|202535.8|202485.8|202534.1|202484.1|202537.1|202487.1|202530.2|202480.2|15
1732027720000|2024-11-19 14:48:40|202529|202479|202530.1|202480.1|202533.5|202483.5|202528.3|202478.3|7
1732027730000|2024-11-19 14:48:50|202525.7|202475.7|202554.1|202504.1|202569.1|202519.1|202481.3|202431.3|31
1732027740000|2024-11-19 14:49:00|202550.6|202500.6|202550.4|202500.4|202554.6|202504.6|202548|202498|27
1732027750000|2024-11-19 14:49:10|202549.3|202499.3|202501.3|202451.3|202550.3|202500.3|202500.7|202450.7|34
1732027760000|2024-11-19 14:49:20|202503.4|202453.4|202560.7|202510.7|202560.7|202510.7|202503.2|202453.2|34
1732027770000|2024-11-19 14:49:30|202554.9|202504.9|202570.8|202520.8|202589.6|202539.6|202554.9|202504.9|29
1732027780000|2024-11-19 14:49:40|202570.6|202520.6|202577.3|202527.3|202582.6|202532.6|202570.6|202520.6|22
1732027790000|2024-11-19 14:49:50|202577.5|202527.5|202582.4|202532.4|202594.3|202544.3|202574.9|202524.9|22
1732027800000|2024-11-19 14:50:00|202583.8|202533.8|202619.8|202569.8|202633.5|202583.5|202583.6|202533.6|29
1732027810000|2024-11-19 14:50:10|202617.6|202567.6|202615.3|202565.3|202630|202580|202612.8|202562.8|27
1732027820000|2024-11-19 14:50:20|202623.8|202573.8|202648.4|202598.4|202655.3|202605.3|202616.3|202566.3|13
1732027830000|2024-11-19 14:50:30|202647|202597|202649.1|202599.1|202656.8|202606.8|202646.4|202596.4|17
1732027840000|2024-11-19 14:50:40|202656.9|202606.9|202647.5|202597.5|202673.2|202623.2|202635.3|202585.3|27
1732027850000|2024-11-19 14:50:50|202646.8|202596.8|202596.3|202506.3|202647.3|202597.3|202576.6|202502.2|31
1732027860000|2024-11-19 14:51:00|202591.2|202501.2|202562.5|202512.5|202603.7|202541.2|202558|202501.2|22
1732027870000|2024-11-19 14:51:10|202573.8|202523.8|202569.1|202479.1|202596.9|202526.6|202569.1|202479.1|28
1732027880000|2024-11-19 14:51:20|202578.1|202488.1|202552.6|202502.6|202579.5|202504.5|202547.4|202482.1|25
1732027890000|2024-11-19 14:51:30|202549.9|202499.9|202500|202450|202549.9|202499.9|202495.7|202445.7|13
1732027900000|2024-11-19 14:51:40|202500.3|202450.3|202534.2|202444.2|202548.8|202458.8|202500.3|202440.7|30
1732027910000|2024-11-19 14:51:50|202529.2|202439.2|202564.3|202474.3|202566.2|202476.2|202529.2|202439.2|26
1732027920000|2024-11-19 14:52:00|202564.7|202474.7|202542|202492|202572.4|202503.8|202541.7|202471.1|22
1732027930000|2024-11-19 14:52:10|202542.3|202492.3|202537.8|202487.8|202546.9|202496.9|202531.1|202481.1|25
1732027940000|2024-11-19 14:52:20|202541.4|202491.4|202535.1|202485.1|202542.2|202492.2|202535.1|202485.1|18
1732027950000|2024-11-19 14:52:30|202533.3|202483.3|202482.1|202432.1|202533.3|202483.3|202470.7|202420.7|29
1732027960000|2024-11-19 14:52:40|202481.3|202431.3|202509|202419|202509|202441.5|202481.1|202403.8|27
1732027970000|2024-11-19 14:52:50|202508.3|202418.3|202512.3|202462.3|202514.7|202462.3|202506.8|202416.8|19
1732027980000|2024-11-19 14:53:00|202512|202462|202559.7|202469.7|202563|202481.7|202512|202462|12
1732027990000|2024-11-19 14:53:10|202559.2|202469.2|202559|202469|202561.4|202471.4|202558.9|202468.9|9
1732028000000|2024-11-19 14:53:20|202559.5|202469.5|202557.2|202467.2|202560|202470|202547.3|202457.3|22
1732028010000|2024-11-19 14:53:30|202558.5|202468.5|202551.6|202461.6|202558.5|202468.5|202550.9|202460.9|7
1732028020000|2024-11-19 14:53:40|202549|202459|202523.6|202473.6|202549|202478.5|202523.6|202453.2|11
1732028030000|2024-11-19 14:53:50|202523.8|202473.8|202524.7|202474.7|202524.9|202474.9|202523.3|202473.3|8
1732028040000|2024-11-19 14:54:00|202528.4|202478.4|202518.2|202468.2|202528.4|202478.4|202476.9|202426.9|26
1732028050000|2024-11-19 14:54:10|202522.3|202472.3|202541.8|202451.8|202541.8|202477.7|202517.2|202450.8|16
1732028060000|2024-11-19 14:54:20|202542.3|202452.3|202538.8|202448.8|202543.9|202453.9|202538.8|202448.8|6
1732028070000|2024-11-19 14:54:30|202539.2|202449.2|202580.1|202490.1|202583.2|202524.4|202530|202449.2|25
1732028080000|2024-11-19 14:54:40|202580.2|202490.2|202586.5|202496.5|202586.5|202528|202568|202488.5|14
1732028090000|2024-11-19 14:54:50|202586.2|202496.2|202595.8|202545.8|202602.6|202552.6|202574.8|202496.2|25
1732028100000|2024-11-19 14:55:00|202598.9|202548.9|202555.8|202505.8|202598.9|202548.9|202554.4|202504.4|29
1732028110000|2024-11-19 14:55:10|202551.5|202501.5|202548.6|202498.6|202554.1|202504.1|202537.8|202487.8|12
1732028120000|2024-11-19 14:55:20|202546.1|202496.1|202545.1|202495.1|202546.1|202496.1|202540.4|202490.4|4
1732028130000|2024-11-19 14:55:30|202547.3|202497.3|202570.4|202520.4|202577.7|202527.7|202547.3|202497.3|22
1732028140000|2024-11-19 14:55:40|202571.2|202521.2|202592.9|202542.9|202596.1|202546.1|202571.2|202521.2|22
1732028150000|2024-11-19 14:55:50|202596|202546|202595.1|202545.1|202622|202549.6|202592.4|202528|23
1732028160000|2024-11-19 14:56:00|202593.9|202543.9|202607.3|202517.3|202614.2|202549.8|202593.9|202517.3|12
1732028170000|2024-11-19 14:56:10|202606.1|202516.1|202558.5|202508.5|202607.3|202517.3|202549.6|202493.8|11
1732028180000|2024-11-19 14:56:20|202554.2|202504.2|202550.2|202500.2|202556.9|202506.9|202550.2|202500.2|9
1732028190000|2024-11-19 14:56:30|202550|202500|202586.7|202536.7|202586.7|202536.7|202550|202500|9
1732028200000|2024-11-19 14:56:40|202586.4|202536.4|202585.7|202535.7|202588.2|202538.2|202583.7|202533.7|15
1732028210000|2024-11-19 14:56:50|202585.6|202535.6|202561.1|202511.1|202585.8|202535.8|202554.4|202504.4|19
1732028220000|2024-11-19 14:57:00|202560.5|202510.5|202553.3|202503.3|202560.8|202510.8|202547.9|202497.9|19
1732028230000|2024-11-19 14:57:10|202555.9|202505.9|202552.8|202502.8|202555.9|202505.9|202547.3|202497.3|6
1732028240000|2024-11-19 14:57:20|202555|202505|202554.9|202504.9|202558.1|202508.1|202554.9|202504.9|4
1732028250000|2024-11-19 14:57:30|202558.1|202508.1|202576.3|202526.3|202584.7|202534.7|202558.1|202508.1|13
1732028260000|2024-11-19 14:57:40|202578.1|202528.1|202577.3|202527.3|202580.4|202530.4|202577|202527|8
1732028270000|2024-11-19 14:57:50|202582.8|202532.8|202553.6|202503.6|202582.8|202532.8|202553.6|202503.6|12
1732028280000|2024-11-19 14:58:00|202555.6|202505.6|202560.9|202510.9|202561.1|202511.1|202554.8|202504.8|20
1732028290000|2024-11-19 14:58:10|202556.5|202506.5|202537.3|202487.3|202556.8|202506.8|202535.8|202485.8|11
1732028300000|2024-11-19 14:58:20|202536|202486|202535.6|202485.6|202537.8|202487.8|202532.9|202482.9|10
1732028310000|2024-11-19 14:58:30|202531.1|202481.1|202577.9|202527.9|202577.9|202527.9|202531.1|202481.1|14
1732028320000|2024-11-19 14:58:40|202576.1|202526.1|202576.1|202526.1|202583.6|202533.6|202571.2|202521.2|16
1732028330000|2024-11-19 14:58:50|202574.9|202524.9|202563.9|202513.9|202600|202550|202563.9|202513.9|15
1732028340000|2024-11-19 14:59:00|202567.3|202517.3|202535.8|202485.8|202567.3|202517.3|202523|202473|18
1732028350000|2024-11-19 14:59:10|202537.1|202487.1|202535.5|202485.5|202537.1|202487.1|202534.4|202484.4|13
1732028360000|2024-11-19 14:59:20|202529.5|202479.5|202526.9|202476.9|202529.5|202479.5|202523.5|202473.5|15
1732028370000|2024-11-19 14:59:30|202524.7|202474.7|202527.5|202477.5|202528.2|202478.2|202524.7|202474.7|8
1732028380000|2024-11-19 14:59:40|202526.3|202476.3|202514.2|202464.2|202526.8|202476.8|202486.3|202436.3|12
1732028390000|2024-11-19 14:59:50|202515.2|202465.2|202531.3|202481.3|202543.9|202493.9|202514|202464|19
1732028400000|2024-11-19 15:00:00|202539.3|202489.3|202519.5|202469.5|202553.8|202503.8|202515.6|202465.6|28
1732028410000|2024-11-19 15:00:10|202521.1|202471.1|202514.7|202464.7|202527|202477|202512.7|202462.7|25
1732028420000|2024-11-19 15:00:20|202516|202466|202516.3|202466.3|202518.3|202468.3|202510.9|202460.9|22
1732028430000|2024-11-19 15:00:30|202513.6|202463.6|202522.6|202472.6|202522.6|202472.6|202513.6|202463.6|6
1732028440000|2024-11-19 15:00:40|202525|202475|202520.5|202470.5|202525|202475|202519.8|202469.8|9
1732028450000|2024-11-19 15:00:50|202522.4|202472.4|202579|202529|202585.6|202535.6|202522.4|202472.4|25
1732028460000|2024-11-19 15:01:00|202573.3|202523.3|202541.8|202491.8|202578|202528|202538.1|202488.1|36
1732028470000|2024-11-19 15:01:10|202537.1|202487.1|202505.1|202455.1|202542|202492|202495.5|202445.5|21
1732028480000|2024-11-19 15:01:20|202503.2|202453.2|202496.3|202446.3|202507.7|202457.7|202491.7|202441.7|22
1732028490000|2024-11-19 15:01:30|202498.6|202448.6|202502.2|202452.2|202509.8|202459.8|202493.6|202443.6|19
1732028500000|2024-11-19 15:01:40|202504.8|202454.8|202498.7|202448.7|202505.7|202455.7|202494|202444|22
1732028510000|2024-11-19 15:01:50|202500.2|202450.2|202508.4|202458.4|202515.1|202465.1|202499.1|202449.1|23
1732028520000|2024-11-19 15:02:00|202506.2|202456.2|202514.4|202464.4|202517.5|202467.5|202471.5|202421.5|22
1732028530000|2024-11-19 15:02:10|202515.5|202465.5|202515.7|202465.7|202530.6|202480.6|202512.4|202462.4|21
1732028540000|2024-11-19 15:02:20|202511.5|202461.5|202516.6|202466.6|202531.1|202481.1|202511.5|202461.5|18
1732028550000|2024-11-19 15:02:30|202516.7|202466.7|202528.7|202478.7|202534|202484|202516.7|202466.7|14
1732028560000|2024-11-19 15:02:40|202529.3|202479.3|202533.6|202483.6|202537.6|202487.6|202529.3|202479.3|12
1732028570000|2024-11-19 15:02:50|202531.7|202481.7|202534.9|202484.9|202538.2|202488.2|202528.8|202478.8|8
1732028580000|2024-11-19 15:03:00|202537.9|202487.9|202542.9|202492.9|202544.4|202494.4|202536.6|202486.6|12
1732028590000|2024-11-19 15:03:10|202544.1|202494.1|202487.6|202437.6|202544.1|202494.1|202487.6|202437.6|9
1732028600000|2024-11-19 15:03:20|202490.1|202440.1|202495.9|202445.9|202505.3|202455.3|202472.9|202422.9|25
1732028610000|2024-11-19 15:03:30|202493.8|202443.8|202500.7|202450.7|202508.3|202458.3|202478|202428|18
1732028620000|2024-11-19 15:03:40|202508.8|202458.8|202500.8|202450.8|202508.8|202458.8|202499.1|202449.1|12
1732028630000|2024-11-19 15:03:50|202502|202452|202498.3|202448.3|202502|202452|202498.3|202448.3|11
1732028640000|2024-11-19 15:04:00|202500.9|202450.9|202501.2|202451.2|202503.6|202453.6|202487.8|202437.8|15
1732028650000|2024-11-19 15:04:10|202500.2|202450.2|202508.8|202458.8|202510.2|202460.2|202500.2|202450.2|4
1732028660000|2024-11-19 15:04:20|202462.7|202412.7|202505|202455|202505|202455|202462.7|202412.7|27
1732028670000|2024-11-19 15:04:30|202496.2|202446.2|202510.3|202420.3|202510.3|202446.2|202483.3|202416.4|17
1732028680000|2024-11-19 15:04:40|202509.8|202419.8|202517|202427|202519.5|202429.5|202506|202416|29
1732028690000|2024-11-19 15:04:50|202516.9|202426.9|202540.2|202490.2|202545|202495|202516.9|202426.9|5
1732028700000|2024-11-19 15:05:00|202540|202490|202541.6|202491.6|202561.9|202495|202540|202471.9|6
1732028710000|2024-11-19 15:05:10|202533.6|202483.6|202535.5|202485.5|202535.5|202485.5|202533.6|202483.6|2
1732028720000|2024-11-19 15:05:20|202538.3|202488.3|202543.4|202493.4|202543.9|202493.9|202538.3|202488.3|3
1732028730000|2024-11-19 15:05:30|202541.9|202491.9|202539.5|202489.5|202541.9|202491.9|202539.5|202489.5|5
1732028740000|2024-11-19 15:05:40|202540.5|202490.5|202491.6|202441.6|202540.5|202490.5|202481.7|202431.7|20
1732028750000|2024-11-19 15:05:50|202491.9|202441.9|202498.2|202448.2|202502.5|202452.5|202491.9|202441.9|10
1732028760000|2024-11-19 15:06:00|202502.9|202452.9|202494.7|202444.7|202503|202453|202494.7|202444.7|10
1732028770000|2024-11-19 15:06:10|202494.5|202444.5|202560.7|202510.7|202560.7|202510.7|202477.6|202427.6|14
1732028780000|2024-11-19 15:06:20|202557.6|202507.6|202542.6|202492.6|202560.7|202510.7|202527.8|202477.8|16
1732028790000|2024-11-19 15:06:30|202545.9|202495.9|202546.1|202496.1|202546.7|202496.7|202545.5|202495.5|28
1732028800000|2024-11-19 15:06:40|202546.3|202496.3|202504|202454|202548.3|202498.3|202504|202454|27
1732028810000|2024-11-19 15:06:50|202505.9|202455.9|202505.8|202455.8|202510.3|202460.3|202500.4|202450.4|20
1732028820000|2024-11-19 15:07:00|202502.5|202452.5|202504.7|202454.7|202509.1|202459.1|202497.2|202447.2|28
1732028830000|2024-11-19 15:07:10|202505.9|202455.9|202530.8|202480.8|202544.1|202494.1|202497.8|202447.8|31
1732028840000|2024-11-19 15:07:20|202531|202481|202516.3|202466.3|202537.1|202487.1|202516|202466|19
1732028850000|2024-11-19 15:07:30|202507.4|202457.4|202491.8|202441.8|202507.4|202457.4|202482.5|202432.5|12
1732028860000|2024-11-19 15:07:40|202491.6|202441.6|202567.4|202517.4|202567.4|202517.4|202491.6|202441.6|29
1732028870000|2024-11-19 15:07:50|202570.3|202520.3|202570|202520|202601.8|202551.8|202548.6|202498.6|25
1732028880000|2024-11-19 15:08:00|202569.9|202519.9|202568.3|202518.3|202574.1|202524.1|202568.2|202518.2|25
1732028890000|2024-11-19 15:08:10|202568.6|202518.6|202553.4|202503.4|202572.9|202522.9|202550.2|202500.2|25
1732028900000|2024-11-19 15:08:20|202550.1|202500.1|202552.4|202502.4|202559.6|202509.6|202547.4|202497.4|21
1732028910000|2024-11-19 15:08:30|202557.8|202507.8|202548.3|202498.3|202557.8|202507.8|202548.3|202498.3|4
1732028920000|2024-11-19 15:08:40|202551.3|202501.3|202542.2|202492.2|202555.6|202505.6|202542.2|202492.2|15
1732028930000|2024-11-19 15:08:50|202544.2|202494.2|202568.5|202518.5|202572.3|202522.3|202544.2|202494.2|15
1732028940000|2024-11-19 15:09:00|202563.7|202513.7|202596|202546|202596|202546|202555.5|202505.5|25
1732028950000|2024-11-19 15:09:10|202597.3|202547.3|202600.2|202550.2|202600.2|202550.2|202583.4|202533.4|14
1732028960000|2024-11-19 15:09:20|202600.6|202550.6|202598.4|202548.4|202600.6|202550.6|202592.8|202542.8|10
1732028970000|2024-11-19 15:09:30|202594.6|202544.6|202600.2|202550.2|202601.8|202551.8|202592.9|202542.9|16
1732028980000|2024-11-19 15:09:40|202598.2|202548.2|202601|202551|202602|202552|202591.4|202541.4|11
1732028990000|2024-11-19 15:09:50|202598.5|202548.5|202591.6|202541.6|202599.5|202549.5|202583.6|202533.6|22
1732029000000|2024-11-19 15:10:00|202589.6|202539.6|202555.6|202505.6|202589.6|202539.6|202553.2|202503.2|12
1732029010000|2024-11-19 15:10:10|202557.8|202507.8|202576.9|202526.9|202593|202543|202555.1|202505.1|17
1732029020000|2024-11-19 15:10:20|202579.5|202529.5|202581|202531|202582.7|202532.7|202578.6|202528.6|5
1732029030000|2024-11-19 15:10:30|202578.3|202528.3|202583.1|202533.1|202584.4|202534.4|202572.3|202522.3|7
1732029040000|2024-11-19 15:10:40|202587.7|202537.7|202598|202548|202611.7|202561.7|202585|202535|8
1732029050000|2024-11-19 15:10:50|202601|202551|202598.3|202548.3|202602.1|202552.1|202596|202546|13
1732029060000|2024-11-19 15:11:00|202600.9|202550.9|202601.8|202551.8|202603.7|202553.7|202598.4|202548.4|17
1732029070000|2024-11-19 15:11:10|202599.9|202549.9|202602|202552|202602|202552|202599.9|202549.9|2
1732029080000|2024-11-19 15:11:20|202602.4|202552.4|202602.2|202552.2|202604.6|202554.6|202602.2|202552.2|4
1732029090000|2024-11-19 15:11:30|202600.3|202550.3|202623.5|202573.5|202668.5|202618.5|202600.3|202550.3|18
1732029100000|2024-11-19 15:11:40|202626.2|202576.2|202589.2|202539.2|202636.9|202586.9|202572.3|202522.3|22
1732029110000|2024-11-19 15:11:50|202587.3|202537.3|202565.2|202515.2|202587.3|202537.3|202562.3|202512.3|13
1732029120000|2024-11-19 15:12:00|202568.3|202518.3|202523|202473|202570.5|202520.5|202521.8|202471.8|28
1732029130000|2024-11-19 15:12:10|202524.3|202474.3|202515.6|202465.6|202524.3|202474.3|202512.3|202462.3|25
1732029140000|2024-11-19 15:12:20|202513.2|202463.2|202568.4|202518.4|202568.6|202518.6|202512.8|202462.8|18
1732029150000|2024-11-19 15:12:30|202562.8|202512.8|202560.7|202510.7|202564.1|202514.1|202559.7|202509.7|5
1732029160000|2024-11-19 15:12:40|202517|202467|202514.1|202464.1|202517|202467|202505|202455|19
1732029170000|2024-11-19 15:12:50|202511.6|202461.6|202507.8|202457.8|202513.9|202463.9|202496.7|202446.7|16
1732029180000|2024-11-19 15:13:00|202505.3|202455.3|202507.7|202457.7|202507.8|202457.8|202505.1|202455.1|5
1732029190000|2024-11-19 15:13:10|202505.1|202455.1|202504|202454|202510.2|202460.2|202504|202454|10
1732029200000|2024-11-19 15:13:20|202500.1|202450.1|202547.3|202497.3|202551.7|202501.7|202487.2|202437.2|16
1732029210000|2024-11-19 15:13:30|202544.4|202494.4|202569.5|202519.5|202575|202525|202544.4|202494.4|7
1732029220000|2024-11-19 15:13:40|202569|202519|202547.6|202497.6|202573.6|202523.6|202547.6|202497.6|23
1732029230000|2024-11-19 15:13:50|202549.5|202499.5|202545.4|202495.4|202549.5|202499.5|202543.1|202493.1|11
1732029240000|2024-11-19 15:14:00|202545.6|202495.6|202531.1|202481.1|202546.8|202496.8|202516.9|202466.9|22
1732029250000|2024-11-19 15:14:10|202530.5|202480.5|202530.5|202480.5|202530.6|202480.6|202522.1|202472.1|15
1732029260000|2024-11-19 15:14:20|202534.4|202484.4|202570.9|202520.9|202571.2|202521.2|202534.4|202484.4|18
1732029270000|2024-11-19 15:14:30|202573.3|202523.3|202577.1|202527.1|202577.6|202527.6|202568.5|202518.5|30
1732029280000|2024-11-19 15:14:40|202571.8|202521.8|202614.1|202564.1|202640.5|202590.5|202571.8|202521.8|29
1732029290000|2024-11-19 15:14:50|202617.1|202567.1|202618|202568|202632.4|202582.4|202613.8|202563.8|21
1732029300000|2024-11-19 15:15:00|202624.1|202574.1|202560.6|202510.6|202624.1|202574.1|202553.4|202503.4|31
1732029310000|2024-11-19 15:15:10|202558.2|202508.2|202561.7|202511.7|202565.5|202515.5|202546.4|202496.4|26
1732029320000|2024-11-19 15:15:20|202567.5|202517.5|202559.8|202509.8|202571.9|202521.9|202553.8|202503.8|19
1732029330000|2024-11-19 15:15:30|202564.1|202514.1|202612.6|202562.6|202613.4|202563.4|202559.3|202509.3|26
1732029340000|2024-11-19 15:15:40|202608.8|202558.8|202620.4|202570.4|202624.3|202574.3|202600.4|202550.4|21
1732029350000|2024-11-19 15:15:50|202620.6|202570.6|202628.9|202578.9|202628.9|202578.9|202617.6|202567.6|29
1732029360000|2024-11-19 15:16:00|202628.4|202578.4|202632.2|202582.2|202660.5|202610.5|202619.1|202569.1|30
1732029370000|2024-11-19 15:16:10|202630.6|202580.6|202631.3|202581.3|202631.3|202581.3|202624.3|202574.3|18
1732029380000|2024-11-19 15:16:20|202627.6|202577.6|202651.4|202601.4|202651.4|202601.4|202627.6|202577.6|24
1732029390000|2024-11-19 15:16:30|202642.2|202592.2|202677.6|202627.6|202687.3|202637.3|202640.3|202590.3|22
1732029400000|2024-11-19 15:16:40|202674.2|202624.2|202648.5|202598.5|202674.2|202624.2|202635.7|202585.7|22
1732029410000|2024-11-19 15:16:50|202649.2|202599.2|202657.3|202607.3|202675.4|202625.4|202649.2|202599.2|29
1732029420000|2024-11-19 15:17:00|202657.6|202607.6|202684.8|202634.8|202684.9|202634.9|202646.2|202596.2|28
1732029430000|2024-11-19 15:17:10|202681.8|202631.8|202696.3|202646.3|202703.8|202653.8|202681.8|202631.8|21
1732029440000|2024-11-19 15:17:20|202698.7|202648.7|202640.9|202590.9|202719.4|202669.4|202640.9|202590.9|25
1732029450000|2024-11-19 15:17:30|202640.1|202590.1|202571.2|202521.2|202642.4|202592.4|202571.2|202521.2|26
1732029460000|2024-11-19 15:17:40|202574.2|202524.2|202552.6|202502.6|202577.7|202527.7|202552.6|202502.6|21
1732029470000|2024-11-19 15:17:50|202554.6|202504.6|202598.7|202548.7|202599.1|202549.1|202547.7|202497.7|9
1732029480000|2024-11-19 15:18:00|202595.7|202545.7|202702.6|202652.6|202707.1|202657.1|202595.7|202545.7|31
1732029490000|2024-11-19 15:18:10|202700.6|202650.6|202666.2|202616.2|202725.7|202675.7|202658.6|202608.6|27
1732029500000|2024-11-19 15:18:20|202664.3|202614.3|202587.7|202537.7|202664.3|202614.3|202587.6|202537.6|14
1732029510000|2024-11-19 15:18:30|202589.9|202539.9|202596.5|202546.5|202619.3|202569.3|202588.8|202538.8|24
1732029520000|2024-11-19 15:18:40|202594.5|202544.5|202611.5|202561.5|202622.9|202572.9|202594.5|202544.5|17
1732029530000|2024-11-19 15:18:50|202613.8|202563.8|202616.3|202566.3|202621.4|202571.4|202608.6|202558.6|17
1732029540000|2024-11-19 15:19:00|202616.8|202566.8|202598|202548|202617.5|202567.5|202595.3|202545.3|21
1732029550000|2024-11-19 15:19:10|202592.1|202542.1|202602|202552|202620.4|202554.8|202592.1|202521.7|17
1732029560000|2024-11-19 15:19:20|202594.4|202544.4|202614.2|202524.2|202617|202544.4|202594.4|202521.2|16
1732029570000|2024-11-19 15:19:30|202610.2|202520.2|202614.2|202524.2|202615.2|202525.2|202610.2|202520.2|4
1732029580000|2024-11-19 15:19:40|202613.1|202523.1|202614.2|202524.2|202614.7|202524.7|202613.1|202523.1|8
1732029590000|2024-11-19 15:19:50|202612.7|202522.7|202621.8|202531.8|202624|202557.6|202598.5|202522.7|18
1732029600000|2024-11-19 15:20:00|202624|202534|202635.6|202585.6|202645.8|202595.8|202620.2|202532|20
1732029610000|2024-11-19 15:20:10|202584.7|202534.7|202587|202537|202588.7|202538.7|202576.7|202526.7|7
1732029620000|2024-11-19 15:20:20|202581.3|202531.3|202588.5|202538.5|202596.1|202546.1|202577.3|202527.3|23
1732029630000|2024-11-19 15:20:30|202589.5|202539.5|202602.1|202552.1|202604|202554|202571.2|202521.2|14
1732029640000|2024-11-19 15:20:40|202608.3|202558.3|202617.9|202567.9|202629.4|202579.4|202608.3|202558.3|14
1732029650000|2024-11-19 15:20:50|202615.7|202565.7|202641.1|202551.1|202641.1|202565.7|202610.2|202540.5|10
1732029660000|2024-11-19 15:21:00|202641.6|202551.6|202639.1|202549.1|202647.3|202557.3|202631.5|202541.5|16
1732029670000|2024-11-19 15:21:10|202642.3|202552.3|202555.5|202465.5|202642.3|202552.3|202553.2|202463.2|17
1732029680000|2024-11-19 15:21:20|202559.2|202469.2|202554.3|202464.3|202559.2|202469.2|202553.7|202463.7|12
1732029690000|2024-11-19 15:21:30|202556.6|202466.6|202535|202485|202556.6|202490.4|202529.9|202466.6|22
1732029700000|2024-11-19 15:21:40|202537.8|202487.8|202533.5|202483.5|202540.8|202490.8|202529.4|202479.4|22
1732029710000|2024-11-19 15:21:50|202537.6|202487.6|202520.4|202470.4|202556.2|202506.2|202517.8|202467.8|14
1732029720000|2024-11-19 15:22:00|202523|202473|202527.7|202477.7|202528|202478|202513.2|202463.2|15
1732029730000|2024-11-19 15:22:10|202522.2|202472.2|202521.3|202471.3|202525.6|202475.6|202507.6|202457.6|19
1732029740000|2024-11-19 15:22:20|202520.2|202470.2|202520.2|202470.2|202520.2|202470.2|202518.4|202468.4|9
1732029750000|2024-11-19 15:22:30|202522.2|202472.2|202551.9|202501.9|202560.7|202510.7|202522.2|202472.2|5
1732029760000|2024-11-19 15:22:40|202553.8|202503.8|202578.4|202528.4|202588.6|202538.6|202553.6|202503.6|13
1732029770000|2024-11-19 15:22:50|202576.3|202526.3|202559.8|202509.8|202576.3|202526.3|202554.2|202504.2|21
1732029780000|2024-11-19 15:23:00|202561.7|202511.7|202560.9|202510.9|202565.3|202515.3|202551.8|202501.8|17
1732029790000|2024-11-19 15:23:10|202559.9|202509.9|202560.1|202510.1|202564.1|202514.1|202553.8|202503.8|16
1732029800000|2024-11-19 15:23:20|202559.3|202509.3|202560.2|202510.2|202564.5|202514.5|202552.3|202502.3|19
1732029810000|2024-11-19 15:23:30|202558.8|202508.8|202597.5|202547.5|202598.8|202548.8|202555|202505|19
1732029820000|2024-11-19 15:23:40|202602.3|202552.3|202597|202547|202602.3|202552.3|202592.8|202542.8|9
1732029830000|2024-11-19 15:23:50|202594.1|202544.1|202513.1|202463.1|202601.9|202551.9|202513.1|202463.1|15
1732029840000|2024-11-19 15:24:00|202515.4|202465.4|202516.1|202466.1|202516.1|202466.1|202511.6|202461.6|4
1732029850000|2024-11-19 15:24:10|202513.2|202463.2|202522.9|202472.9|202526.1|202476.1|202513.2|202463.2|13
1732029860000|2024-11-19 15:24:20|202520.6|202470.6|202521.7|202471.7|202528|202478|202519|202469|11
1732029870000|2024-11-19 15:24:30|202524|202474|202514|202464|202529.9|202479.9|202514|202464|12
1732029880000|2024-11-19 15:24:40|202511.8|202461.8|202504.1|202454.1|202511.8|202461.8|202503.2|202453.2|11
1732029890000|2024-11-19 15:24:50|202503.1|202453.1|202518.9|202468.9|202534.4|202484.4|202501.5|202451.5|15
1732029900000|2024-11-19 15:25:00|202513.8|202463.8|202511|202461|202513.8|202463.8|202507.3|202457.3|9
1732029910000|2024-11-19 15:25:10|202512.4|202462.4|202512.1|202462.1|202512.4|202462.4|202510.4|202460.4|6
1732029920000|2024-11-19 15:25:20|202513.8|202463.8|202512.3|202462.3|202513.8|202463.8|202512.3|202462.3|2
1732029930000|2024-11-19 15:25:30|202510.8|202460.8|202512.6|202462.6|202512.6|202462.6|202510.8|202460.8|4
1732029940000|2024-11-19 15:25:40|202511.1|202461.1|202477.3|202427.3|202511.6|202461.6|202475.7|202425.7|10
1732029950000|2024-11-19 15:25:50|202477.5|202427.5|202511.6|202461.6|202532.1|202482.1|202475.3|202425.3|18
1732029960000|2024-11-19 15:26:00|202515.9|202465.9|202506|202456|202517|202467|202501.3|202451.3|14
1732029970000|2024-11-19 15:26:10|202510|202460|202499.8|202449.8|202510|202460|202496.4|202446.4|9
1732029980000|2024-11-19 15:26:20|202502.5|202452.5|202502.9|202452.9|202504.8|202454.8|202502.5|202452.5|3
1732029990000|2024-11-19 15:26:30|202516.3|202466.3|202552.5|202502.5|202602.5|202552.5|202516.3|202466.3|28
1732030000000|2024-11-19 15:26:40|202532|202482|202515.8|202465.8|202540.5|202490.5|202515.8|202465.8|22
1732030010000|2024-11-19 15:26:50|202515.4|202465.4|202517.1|202467.1|202518.6|202468.6|202512.5|202462.5|7
1732030020000|2024-11-19 15:27:00|202526.8|202476.8|202594.6|202544.6|202610.9|202560.9|202526.8|202476.8|30
1732030030000|2024-11-19 15:27:10|202590.1|202540.1|202587.9|202537.9|202607.1|202557.1|202584.6|202534.6|20
1732030040000|2024-11-19 15:27:20|202584.2|202534.2|202581|202531|202591.3|202541.3|202580.3|202530.3|7
1732030050000|2024-11-19 15:27:30|202581.2|202531.2|202600.4|202550.4|202608.3|202558.3|202581.2|202531.2|17
1732030060000|2024-11-19 15:27:40|202597.7|202547.7|202617.3|202567.3|202623.1|202573.1|202597|202547|14
1732030070000|2024-11-19 15:27:50|202619.6|202569.6|202601.7|202551.7|202619.6|202569.6|202599|202549|16
1732030080000|2024-11-19 15:28:00|202599.5|202549.5|202587.4|202537.4|202611.7|202561.7|202584.1|202534.1|22
1732030090000|2024-11-19 15:28:10|202590.5|202540.5|202535.9|202485.9|202590.5|202540.5|202532.9|202482.9|26
1732030100000|2024-11-19 15:28:20|202532.6|202482.6|202528.5|202478.5|202543.6|202493.6|202528.5|202478.5|22
1732030110000|2024-11-19 15:28:30|202525.5|202475.5|202532.7|202482.7|202534.2|202484.2|202519.8|202469.8|14
1732030120000|2024-11-19 15:28:40|202535|202485|202544.3|202494.3|202569.2|202519.2|202521.4|202471.4|27
1732030130000|2024-11-19 15:28:50|202547|202497|202540.1|202490.1|202547|202497|202529.3|202479.3|17
1732030140000|2024-11-19 15:29:00|202543|202493|202533.5|202483.5|202543|202493|202529.8|202479.8|24
1732030150000|2024-11-19 15:29:10|202536.1|202486.1|202539.6|202489.6|202544|202494|202532.5|202482.5|22
1732030160000|2024-11-19 15:29:20|202541.5|202491.5|202525.3|202475.3|202545.4|202495.4|202521.3|202471.3|26
1732030170000|2024-11-19 15:29:30|202525.7|202475.7|202519.9|202469.9|202525.7|202475.7|202518.3|202468.3|4
1732030180000|2024-11-19 15:29:40|202527|202477|202540.6|202490.6|202542.8|202492.8|202527|202477|3
1732030190000|2024-11-19 15:29:50|202545|202495|202595.4|202545.4|202595.4|202545.4|202545|202495|20
1732030200000|2024-11-19 15:30:00|202595.6|202545.6|202552.5|202502.5|202595.6|202545.6|202548|202498|26
1732030210000|2024-11-19 15:30:10|202578|202528|202584.5|202534.5|202588.1|202538.1|202578|202528|13
1732030220000|2024-11-19 15:30:20|202589.2|202539.2|202585.4|202535.4|202632.3|202545|202585.4|202529.3|27
1732030230000|2024-11-19 15:30:30|202568.6|202518.6|202549.1|202499.1|202578.2|202528.2|202549.1|202499.1|13
1732030240000|2024-11-19 15:30:40|202550.8|202500.8|202541.2|202491.2|202555.9|202505.9|202541.2|202491.2|21
1732030250000|2024-11-19 15:30:50|202543.3|202493.3|202525.4|202475.4|202553|202503|202518.7|202468.7|24
1732030260000|2024-11-19 15:31:00|202525.6|202475.6|202535.9|202485.9|202535.9|202485.9|202521.1|202471.1|8
1732030270000|2024-11-19 15:31:10|202537.9|202487.9|202539.3|202489.3|202539.3|202489.3|202527.4|202477.4|10
1732030280000|2024-11-19 15:31:20|202547.5|202497.5|202541.6|202491.6|202560.9|202510.9|202518.5|202468.5|26
1732030290000|2024-11-19 15:31:30|202538.8|202488.8|202528.3|202478.3|202540.4|202490.4|202526.5|202476.5|21
1732030300000|2024-11-19 15:31:40|202530.5|202480.5|202523.2|202473.2|202546.3|202496.3|202520.1|202470.1|20
1732030310000|2024-11-19 15:31:50|202522|202472|202528.2|202478.2|202529.2|202479.2|202506.7|202456.7|18
1732030320000|2024-11-19 15:32:00|202531.7|202481.7|202529.7|202479.7|202539.9|202489.9|202524|202474|20
1732030330000|2024-11-19 15:32:10|202532.9|202482.9|202528.6|202478.6|202538.6|202488.6|202527.7|202477.7|18
1732030340000|2024-11-19 15:32:20|202532.1|202482.1|202519.7|202469.7|202538|202488|202516|202466|20
1732030350000|2024-11-19 15:32:30|202517.2|202467.2|202513.5|202463.5|202518.9|202468.9|202513.2|202463.2|8
1732030360000|2024-11-19 15:32:40|202511.9|202461.9|202514.2|202464.2|202514.2|202464.2|202509.3|202459.3|9
1732030370000|2024-11-19 15:32:50|202511.2|202461.2|202568.3|202518.3|202572.7|202522.7|202507.8|202457.8|18
1732030380000|2024-11-19 15:33:00|202568.4|202518.4|202547.3|202497.3|202569.3|202519.3|202543.9|202493.9|24
1732030390000|2024-11-19 15:33:10|202544.9|202494.9|202549.7|202499.7|202552.1|202502.1|202544.9|202494.9|15
1732030400000|2024-11-19 15:33:20|202545.7|202495.7|202542.7|202492.7|202552.3|202502.3|202538.7|202488.7|20
1732030410000|2024-11-19 15:33:30|202545.3|202495.3|202561.2|202511.2|202561.2|202511.2|202545.3|202495.3|5
1732030420000|2024-11-19 15:33:40|202558.7|202508.7|202523.5|202473.5|202558.7|202508.7|202519.8|202469.8|28
1732030430000|2024-11-19 15:33:50|202523.1|202473.1|202515.5|202465.5|202527|202477|202499|202449|13
1732030440000|2024-11-19 15:34:00|202517.9|202467.9|202554.4|202504.4|202554.9|202504.9|202517.7|202467.7|14
1732030450000|2024-11-19 15:34:10|202554.6|202504.6|202572.7|202522.7|202580.2|202530.2|202548.4|202498.4|17
1732030460000|2024-11-19 15:34:20|202574.9|202524.9|202611.4|202561.4|202624|202574|202574.9|202524.9|16
1732030470000|2024-11-19 15:34:30|202611.9|202561.9|202614.8|202564.8|202614.8|202564.8|202611.9|202561.9|2
1732030480000|2024-11-19 15:34:40|202623.7|202573.7|202616.9|202566.9|202626.9|202576.9|202609.9|202559.9|19
1732030490000|2024-11-19 15:34:50|202616.8|202566.8|202578.5|202528.5|202616.8|202566.8|202578.3|202528.3|21
1732030500000|2024-11-19 15:35:00|202578.6|202528.6|202574.8|202524.8|202578.6|202528.6|202568.5|202518.5|21
1732030510000|2024-11-19 15:35:10|202575.4|202525.4|202547.2|202497.2|202575.5|202525.5|202522.1|202472.1|16
1732030520000|2024-11-19 15:35:20|202546.9|202496.9|202521.5|202471.5|202547.2|202497.2|202517.3|202467.3|15
1732030530000|2024-11-19 15:35:30|202521.8|202471.8|202536.9|202486.9|202536.9|202486.9|202521.8|202471.8|9
1732030540000|2024-11-19 15:35:40|202534.4|202484.4|202523.1|202473.1|202543.4|202493.4|202521.7|202471.7|15
1732030550000|2024-11-19 15:35:50|202525.1|202475.1|202477.8|202427.8|202545.4|202475.1|202472.5|202422.5|16
1732030560000|2024-11-19 15:36:00|202480.8|202430.8|202474.4|202424.4|202482.5|202432.5|202474.2|202424.2|17
1732030570000|2024-11-19 15:36:10|202479.5|202429.5|202536.8|202486.8|202537|202487|202471.5|202421.5|29
1732030580000|2024-11-19 15:36:20|202536.6|202486.6|202529.2|202479.2|202536.8|202486.8|202502.9|202452.9|28
1732030590000|2024-11-19 15:36:30|202524.6|202474.6|202530.4|202480.4|202558.6|202508.6|202524.6|202474.6|35
1732030600000|2024-11-19 15:36:40|202526.9|202476.9|202514.9|202464.9|202530.5|202480.5|202510.5|202460.5|23
1732030610000|2024-11-19 15:36:50|202515.1|202465.1|202498.5|202448.5|202516|202466|202495.2|202445.2|24
1732030620000|2024-11-19 15:37:00|202494.5|202444.5|202487.1|202437.1|202503.3|202453.3|202486.3|202436.3|26
1732030630000|2024-11-19 15:37:10|202486.9|202436.9|202495.2|202445.2|202504.9|202454.9|202486.4|202436.4|20
1732030640000|2024-11-19 15:37:20|202493.7|202443.7|202476.7|202426.7|202497.5|202447.5|202476.7|202426.7|15
1732030650000|2024-11-19 15:37:30|202479.1|202429.1|202386|202336|202479.1|202429.1|202386|202336|33
1732030660000|2024-11-19 15:37:40|202388.5|202338.5|202309.2|202259.2|202388.8|202338.8|202309.2|202259.2|18
1732030670000|2024-11-19 15:37:50|202307.6|202257.6|202295|202245|202307.6|202257.6|202288.4|202238.4|18
1732030680000|2024-11-19 15:38:00|202305.8|202255.8|202342.3|202292.3|202373.6|202323.6|202297.5|202247.5|32
1732030690000|2024-11-19 15:38:10|202346|202296|202305.9|202255.9|202347|202297|202297.9|202247.9|28
1732030700000|2024-11-19 15:38:20|202305.6|202255.6|202259|202209|202317.3|202267.3|202256.2|202206.2|23
1732030710000|2024-11-19 15:38:30|202255|202205|202195.5|202145.5|202269.6|202219.6|202195.5|202145.5|21
1732030720000|2024-11-19 15:38:40|202198.1|202148.1|202110.1|202060.1|202215.3|202165.3|202110.1|202060.1|33
1732030730000|2024-11-19 15:38:50|202113.7|202063.7|202118.5|202068.5|202139.5|202089.5|202060.4|202010.4|26
1732030740000|2024-11-19 15:39:00|202118.4|202068.4|202056.9|202006.9|202134.9|202068.4|202041|201991|28
1732030750000|2024-11-19 15:39:10|202057.2|202007.2|202064.4|202014.4|202069.8|202019.8|202043.4|201993.4|30
1732030760000|2024-11-19 15:39:20|202062.4|202012.4|202050.7|202000.7|202088.3|202038.3|202044.7|201994.7|28
1732030770000|2024-11-19 15:39:30|202050.6|202000.6|201993.5|201943.5|202050.9|202000.9|201975.7|201925.7|24
1732030780000|2024-11-19 15:39:40|201995.9|201945.9|201958.4|201908.4|201995.9|201945.9|201933.3|201883.3|27
1732030790000|2024-11-19 15:39:50|201975.5|201925.5|201971.1|201921.1|202004.9|201954.9|201958.7|201908.7|32
1732030800000|2024-11-19 15:40:00|201974.7|201924.7|201880.9|201830.9|201996.3|201946.3|201861.2|201798.3|33
1732030810000|2024-11-19 15:40:10|201898.2|201848.2|201853.2|201803.2|201898.2|201848.2|201846.7|201796.7|24
1732030820000|2024-11-19 15:40:20|201849|201799|201892.2|201802.2|201897|201846.7|201794.3|201744.3|27
1732030830000|2024-11-19 15:40:30|201881.8|201791.8|201882.8|201832.8|201902.5|201847.6|201843.5|201791.8|27
1732030840000|2024-11-19 15:40:40|201890.6|201840.6|201960.3|201910.3|201972.7|201922.7|201890.6|201840.6|38
1732030850000|2024-11-19 15:40:50|201949.2|201899.2|201903.1|201853.1|201958.1|201908.1|201899.1|201849.1|30
1732030860000|2024-11-19 15:41:00|201897.3|201847.3|201918.1|201868.1|201933.7|201883.7|201873.6|201804.7|31
1732030870000|2024-11-19 15:41:10|201930|201880|201914.6|201824.6|201943.6|201891.4|201894.3|201824.6|34
1732030880000|2024-11-19 15:41:20|201914.3|201824.3|201979.3|201889.3|201986.9|201915.5|201911.7|201821.7|16
1732030890000|2024-11-19 15:41:30|201980.6|201890.6|201996.1|201906.1|202004.9|201954.9|201976.3|201886.3|19
1732030900000|2024-11-19 15:41:40|201992.2|201902.2|201962.4|201912.4|201998|201933.9|201929.9|201866|30
1732030910000|2024-11-19 15:41:50|201963.7|201913.7|201974.7|201924.7|201976|201926|201921.3|201857|24
1732030920000|2024-11-19 15:42:00|202003.8|201913.8|201985.7|201935.7|202003.9|201935.7|201975.4|201905.5|18
1732030930000|2024-11-19 15:42:10|201996|201946|201977.3|201927.3|201998.2|201948.2|201974.7|201924.7|18
1732030940000|2024-11-19 15:42:20|201978.7|201928.7|201951.3|201901.3|201979.9|201929.9|201951.3|201901.3|15
1732030950000|2024-11-19 15:42:30|201950.7|201900.7|201995.1|201945.1|201995.1|201945.1|201950.7|201900.7|8
1732030960000|2024-11-19 15:42:40|201996.9|201946.9|202017.1|201967.1|202021.9|201971.9|201996.9|201946.9|11
1732030970000|2024-11-19 15:42:50|202019.3|201969.3|201963|201913|202019.3|201969.3|201962.6|201912.6|19
1732030980000|2024-11-19 15:43:00|201958.6|201908.6|201952.9|201902.9|201966.2|201916.2|201950.1|201900.1|19
1732030990000|2024-11-19 15:43:10|201950.4|201900.4|201953.4|201903.4|201953.4|201903.4|201948.1|201898.1|12
1732031000000|2024-11-19 15:43:20|201951.3|201901.3|201907.7|201857.7|201952|201901.3|201903.1|201853.1|35
1732031010000|2024-11-19 15:43:30|201899.8|201849.8|201935.8|201885.8|201935.8|201885.8|201890.7|201840.7|30
1732031020000|2024-11-19 15:43:40|201937.3|201887.3|201915.2|201865.2|201950.3|201900.3|201915.2|201865.2|30
1732031030000|2024-11-19 15:43:50|201910.1|201860.1|201916.3|201866.3|201917.8|201867.8|201910.1|201860.1|9
1732031040000|2024-11-19 15:44:00|201919.5|201869.5|201947.9|201897.9|201951|201901|201915.8|201865.8|26
1732031050000|2024-11-19 15:44:10|201943.9|201893.9|201962.1|201912.1|201963|201913|201943.9|201893.9|12
1732031060000|2024-11-19 15:44:20|201954.3|201904.3|201925.2|201875.2|201988.6|201929|201913.6|201863.6|32
1732031070000|2024-11-19 15:44:30|201925.4|201875.4|201915.2|201865.2|201925.4|201875.4|201904.9|201854.9|24
1732031080000|2024-11-19 15:44:40|201911.8|201861.8|201914.5|201864.5|201915.7|201865.7|201907.3|201857.3|14
1732031090000|2024-11-19 15:44:50|201913.3|201863.3|201929.3|201879.3|201929.3|201879.3|201911.6|201861.6|17
1732031100000|2024-11-19 15:45:00|201915.9|201865.9|201935.7|201885.7|201948.8|201898.8|201913.3|201863.3|24
1732031110000|2024-11-19 15:45:10|201935.4|201885.4|201912.3|201862.3|201935.4|201885.4|201912.3|201862.3|29
1732031120000|2024-11-19 15:45:20|201910.3|201860.3|201928.8|201878.8|201935.3|201885.3|201910.3|201860.3|24
1732031130000|2024-11-19 15:45:30|201931.7|201881.7|201930.7|201880.7|201950.7|201900.7|201925|201875|32
1732031140000|2024-11-19 15:45:40|201936.7|201886.7|201935.4|201885.4|201939.3|201889.3|201927.5|201877.5|29
1732031150000|2024-11-19 15:45:50|201933.6|201883.6|201930.6|201880.6|201941.6|201891.6|201925.7|201875.7|25
1732031160000|2024-11-19 15:46:00|201931.6|201881.6|201985.2|201935.2|201985.2|201935.2|201915.1|201865.1|31
1732031170000|2024-11-19 15:46:10|201985|201935|202046.2|201996.2|202047.5|201997.5|201985|201935|26
1732031180000|2024-11-19 15:46:20|202052.7|202002.7|202042.1|201992.1|202052.7|202002.7|202031.2|201981.2|23
1732031190000|2024-11-19 15:46:30|202042.2|201992.2|202034.4|201984.4|202058|202008|202034.4|201984.4|13
1732031200000|2024-11-19 15:46:40|202035.7|201985.7|202031.7|201981.7|202042|201992|202027.5|201977.5|23
1732031210000|2024-11-19 15:46:50|202031.8|201981.8|202021.7|201971.7|202041.9|201991.9|202021.5|201971.5|23
1732031220000|2024-11-19 15:47:00|202028.9|201978.9|202026.7|201936.7|202035.1|201985.1|201998.2|201936.7|30
1732031230000|2024-11-19 15:47:10|202026.9|201936.9|202018.3|201968.3|202030.5|201968.3|202001.8|201936.9|28
1732031240000|2024-11-19 15:47:20|202015.5|201965.5|202010.3|201960.3|202021.4|201971.4|202005.2|201955.2|19
1732031250000|2024-11-19 15:47:30|202009.8|201959.8|202016.2|201966.2|202033.6|201975.7|202009.8|201939.3|29
1732031260000|2024-11-19 15:47:40|202016|201966|202015|201965|202035.8|201971.9|202014.6|201941.3|15
1732031270000|2024-11-19 15:47:50|202014.3|201964.3|202027.7|201977.7|202027.7|201977.7|202013.8|201963.8|15
1732031280000|2024-11-19 15:48:00|202026.6|201976.6|202028.1|201978.1|202028.5|201978.5|202021.6|201971.6|35
1732031290000|2024-11-19 15:48:10|202024.7|201974.7|202025|201975|202029.5|201979.5|202017.8|201967.8|23
1732031300000|2024-11-19 15:48:20|202059.1|202009.1|202052.7|202002.7|202059.1|202009.1|202051.2|202001.2|10
1732031310000|2024-11-19 15:48:30|202050.7|202000.7|202060.4|202010.4|202061.3|202011.3|202050.7|202000.7|11
1732031320000|2024-11-19 15:48:40|202062.9|202012.9|202078.1|202028.1|202092.9|202042.9|202062.9|202012.9|13
1732031330000|2024-11-19 15:48:50|202078.8|202028.8|202072.3|202022.3|202083.3|202033.3|202068.3|202018.3|15
1732031340000|2024-11-19 15:49:00|202072.8|202022.8|202093.8|202043.8|202101.3|202051.3|202072.8|202022.8|7
1732031350000|2024-11-19 15:49:10|202086.7|202036.7|202111|202061|202114|202064|202082.2|202032.2|16
1732031360000|2024-11-19 15:49:20|202115.9|202065.9|202154.3|202104.3|202182.8|202132.8|202115.9|202065.9|19
1732031370000|2024-11-19 15:49:30|202135|202085|202116.8|202066.8|202135|202085|202112.2|202062.2|14
1732031380000|2024-11-19 15:49:40|202111.4|202061.4|202115.2|202065.2|202116.4|202066.4|202111|202061|4
1732031390000|2024-11-19 15:49:50|202128.1|202078.1|202132.5|202082.5|202145|202095|202125.9|202075.9|26
1732031400000|2024-11-19 15:50:00|202130.6|202080.6|202127.5|202077.5|202142.6|202092.6|202123.5|202073.5|20
1732031410000|2024-11-19 15:50:10|202129.8|202079.8|202141.2|202091.2|202141.2|202091.2|202121.7|202071.7|16
1732031420000|2024-11-19 15:50:20|202141.6|202091.6|202189.8|202139.8|202193.9|202143.9|202141.6|202091.6|17
1732031430000|2024-11-19 15:50:30|202189.7|202139.7|202189.7|202139.7|202190.3|202140.3|202189.3|202139.3|15
1732031440000|2024-11-19 15:50:40|202189.3|202139.3|202171|202121|202190.5|202140.5|202161.9|202111.9|13
1732031450000|2024-11-19 15:50:50|202162.6|202112.6|202189.4|202139.4|202193|202143|202162.6|202112.6|10
1732031460000|2024-11-19 15:51:00|202189.6|202139.6|202172.7|202122.7|202189.6|202139.6|202165.1|202115.1|6
1732031470000|2024-11-19 15:51:10|202163.2|202113.2|202196.5|202146.5|202202.1|202152.1|202154.5|202104.5|27
1732031480000|2024-11-19 15:51:20|202194.3|202144.3|202203.7|202153.7|202205|202155|202193.4|202143.4|16
1732031490000|2024-11-19 15:51:30|202208.8|202158.8|202206.6|202156.6|202211|202161|202201|202151|14
1732031500000|2024-11-19 15:51:40|202209.9|202159.9|202236.8|202186.8|202242.6|202192.6|202207.1|202157.1|15
1732031510000|2024-11-19 15:51:50|202240|202190|202275.3|202225.3|202295.2|202245.2|202234.8|202184.8|20
1732031520000|2024-11-19 15:52:00|202280.5|202230.5|202277.3|202227.3|202282.5|202232.5|202273.2|202223.2|14
1732031530000|2024-11-19 15:52:10|202272.2|202222.2|202277.5|202227.5|202280|202230|202272.2|202222.2|11
1732031540000|2024-11-19 15:52:20|202270|202220|202261.7|202211.7|202273.4|202223.4|202259.5|202209.5|14
1732031550000|2024-11-19 15:52:30|202260.3|202210.3|202238.7|202188.7|202260.3|202210.3|202235.7|202185.7|6
1732031560000|2024-11-19 15:52:40|202241.3|202191.3|202241|202191|202247.6|202197.6|202235.7|202185.7|13
1732031570000|2024-11-19 15:52:50|202246|202196|202246.9|202196.9|202257.4|202207.4|202220.2|202170.2|16
1732031580000|2024-11-19 15:53:00|202246.7|202196.7|202270.3|202220.3|202282.1|202232.1|202242.3|202192.3|19
1732031590000|2024-11-19 15:53:10|202276.4|202226.4|202277.6|202227.6|202278.4|202228.4|202270.1|202220.1|19
1732031600000|2024-11-19 15:53:20|202277.4|202227.4|202313.1|202263.1|202330.5|202280.5|202277.4|202227.4|29
1732031610000|2024-11-19 15:53:30|202311|202261|202294.5|202244.5|202313.5|202263.5|202287.1|202237.1|12
1732031620000|2024-11-19 15:53:40|202285.1|202235.1|202291|202241|202294.9|202244.9|202261.8|202211.8|20
1732031630000|2024-11-19 15:53:50|202291.2|202241.2|202280.5|202230.5|202291.2|202241.2|202275|202225|24
1732031640000|2024-11-19 15:54:00|202277.7|202227.7|202288.5|202238.5|202305.6|202255.6|202277.7|202227.7|33
1732031650000|2024-11-19 15:54:10|202288.7|202238.7|202266.2|202216.2|202293.3|202243.3|202265.7|202215.7|27
1732031660000|2024-11-19 15:54:20|202269.9|202219.9|202251.7|202201.7|202274.8|202224.8|202243.2|202193.2|27
1732031670000|2024-11-19 15:54:30|202253.9|202203.9|202277.5|202227.5|202291.3|202241.3|202253.9|202203.9|29
1732031680000|2024-11-19 15:54:40|202280.8|202230.8|202279.1|202229.1|202282.9|202232.9|202276.6|202226.6|27
1732031690000|2024-11-19 15:54:50|202274.4|202224.4|202322.8|202272.8|202322.8|202272.8|202273.9|202223.9|23
1732031700000|2024-11-19 15:55:00|202322.9|202272.9|202280.8|202230.8|202326.2|202276.2|202278.5|202228.5|21
1732031710000|2024-11-19 15:55:10|202280.7|202230.7|202277.3|202227.3|202292.8|202242.8|202277.3|202227.3|20
1732031720000|2024-11-19 15:55:20|202276.8|202226.8|202279.9|202229.9|202281.8|202231.8|202276.8|202226.8|7
1732031730000|2024-11-19 15:55:30|202276|202226|202280.9|202230.9|202283.8|202233.8|202274.1|202224.1|18
1732031740000|2024-11-19 15:55:40|202280.1|202230.1|202268.9|202218.9|202289.9|202239.9|202265.2|202215.2|22
1732031750000|2024-11-19 15:55:50|202264.6|202214.6|202248.4|202198.4|202265.1|202215.1|202238.8|202188.8|30
1732031760000|2024-11-19 15:56:00|202250.8|202200.8|202250.6|202200.6|202251.8|202201.8|202243.9|202193.9|15
1732031770000|2024-11-19 15:56:10|202241.8|202191.8|202247.7|202197.7|202247.7|202197.7|202232.9|202182.9|11
1732031780000|2024-11-19 15:56:20|202245.8|202195.8|202281|202231|202284.3|202234.3|202244.1|202194.1|16
1732031790000|2024-11-19 15:56:30|202281.1|202231.1|202272.7|202222.7|202287.5|202237.5|202264.3|202214.3|19
1732031800000|2024-11-19 15:56:40|202272.5|202222.5|202276.4|202226.4|202276.4|202226.4|202266.6|202216.6|21
1732031810000|2024-11-19 15:56:50|202304.2|202254.2|202274.8|202224.8|202304.2|202254.2|202274.2|202224.2|23
1732031820000|2024-11-19 15:57:00|202275.8|202225.8|202252.7|202202.7|202280.8|202230.8|202252.7|202202.7|28
1732031830000|2024-11-19 15:57:10|202257.8|202207.8|202242.1|202192.1|202271.9|202221.9|202231.5|202181.5|32
1732031840000|2024-11-19 15:57:20|202232.8|202182.8|202240.3|202190.3|202253.9|202203.9|202232.8|202182.8|14
1732031850000|2024-11-19 15:57:30|202211.5|202161.5|202193.6|202143.6|202211.5|202161.5|202181.8|202131.8|25
1732031860000|2024-11-19 15:57:40|202190.1|202140.1|202183.6|202133.6|202192.6|202142.6|202176.3|202126.3|26
1732031870000|2024-11-19 15:57:50|202206.7|202156.7|202192|202142|202206.7|202156.7|202192|202142|9
1732031880000|2024-11-19 15:58:00|202201.9|202151.9|202200.1|202150.1|202242.8|202192.8|202193.3|202143.3|23
1732031890000|2024-11-19 15:58:10|202198.6|202148.6|202183.8|202133.8|202200.5|202150.5|202175.4|202125.4|20
1732031900000|2024-11-19 15:58:20|202186.5|202136.5|202135.6|202085.6|202186.5|202136.5|202125.3|202075.3|13
1732031910000|2024-11-19 15:58:30|202137.5|202087.5|202163.3|202113.3|202172.7|202122.7|202134.5|202084.5|30
1732031920000|2024-11-19 15:58:40|202172.2|202122.2|202174.8|202124.8|202177.1|202127.1|202167.7|202117.7|18
1732031930000|2024-11-19 15:58:50|202171.5|202121.5|202126.3|202076.3|202171.5|202121.5|202113.6|202063.6|16
1732031940000|2024-11-19 15:59:00|202128.9|202078.9|202176.7|202126.7|202183.8|202133.8|202128.9|202078.9|33
1732031950000|2024-11-19 15:59:10|202175|202125|202173.8|202123.8|202182.1|202132.1|202167.6|202117.6|29
1732031960000|2024-11-19 15:59:20|202171.2|202121.2|202160.6|202110.6|202183.9|202133.9|202154.6|202104.6|20
1732031970000|2024-11-19 15:59:30|202168|202118|202162.2|202112.2|202168|202118|202159.3|202109.3|11
1732031980000|2024-11-19 15:59:40|202165|202115|202148.1|202098.1|202179.7|202129.7|202148.1|202098.1|23
1732031990000|2024-11-19 15:59:50|202151.9|202101.9|202179.9|202129.9|202188.5|202138.5|202151.9|202101.9|21
1732032000000|2024-11-19 16:00:00|202180.6|202130.6|202217.8|202167.8|202220.9|202170.9|202180.3|202130.3|25
1732032010000|2024-11-19 16:00:10|202218.6|202168.6|202218.2|202168.2|202229.7|202179.7|202215.7|202165.7|23
1732032020000|2024-11-19 16:00:20|202219.1|202169.1|202212.5|202162.5|202243.9|202193.9|202210.1|202160.1|26
1732032030000|2024-11-19 16:00:30|202209.6|202159.6|202234.1|202184.1|202238.3|202188.3|202209.6|202159.6|21
1732032040000|2024-11-19 16:00:40|202233.6|202183.6|202235.3|202185.3|202240|202190|202223.5|202173.5|15
1732032050000|2024-11-19 16:00:50|202236|202186|202234|202184|202263.9|202213.9|202227.8|202177.8|22
1732032060000|2024-11-19 16:01:00|202234.2|202184.2|202240.6|202190.6|202252|202202|202227.6|202177.6|26
1732032070000|2024-11-19 16:01:10|202246.4|202196.4|202272|202222|202274.1|202224.1|202241.2|202191.2|22
1732032080000|2024-11-19 16:01:20|202271.8|202221.8|202277|202227|202278.7|202228.7|202270.8|202220.8|32
1732032090000|2024-11-19 16:01:30|202277.4|202227.4|202277.4|202227.4|202296.2|202246.2|202274.1|202224.1|27
1732032100000|2024-11-19 16:01:40|202276.9|202226.9|202271|202221|202277.5|202227.5|202263.1|202213.1|19
1732032110000|2024-11-19 16:01:50|202270.9|202220.9|202270|202220|202276.1|202226.1|202262.6|202212.6|25
1732032120000|2024-11-19 16:02:00|202270.1|202220.1|202268.6|202218.6|202279.9|202229.9|202267.5|202217.5|32
1732032130000|2024-11-19 16:02:10|202266.4|202216.4|202276.5|202226.5|202276.5|202226.5|202266.4|202216.4|20
1732032140000|2024-11-19 16:02:20|202274.8|202224.8|202279.7|202229.7|202283|202233|202266.3|202216.3|23
1732032150000|2024-11-19 16:02:30|202276.4|202226.4|202280.9|202230.9|202280.9|202230.9|202266|202216|27
1732032160000|2024-11-19 16:02:40|202280.2|202230.2|202277.5|202227.5|202280.9|202230.9|202271.3|202221.3|25
1732032170000|2024-11-19 16:02:50|202277.7|202227.7|202284.2|202234.2|202289.4|202239.4|202277.7|202227.7|21
1732032180000|2024-11-19 16:03:00|202284.3|202234.3|202279.4|202229.4|202284.3|202234.3|202278|202228|15
1732032190000|2024-11-19 16:03:10|202279.1|202229.1|202279.5|202229.5|202279.7|202229.7|202279|202229|24
1732032200000|2024-11-19 16:03:20|202279.2|202229.2|202279.4|202229.4|202285.8|202235.8|202274.8|202224.8|37
1732032210000|2024-11-19 16:03:30|202279.2|202229.2|202287|202237|202300|202250|202278.5|202228.5|25
1732032220000|2024-11-19 16:03:40|202284.2|202234.2|202279.8|202229.8|202284.5|202234.5|202278.3|202228.3|18
1732032230000|2024-11-19 16:03:50|202279.5|202229.5|202272.3|202222.3|202280|202230|202267.6|202217.6|10
1732032240000|2024-11-19 16:04:00|202272.2|202222.2|202204.7|202154.7|202272.2|202222.2|202192.9|202142.9|16
1732032250000|2024-11-19 16:04:10|202202.8|202152.8|202205.3|202155.3|202205.3|202155.3|202198.2|202148.2|10
1732032260000|2024-11-19 16:04:20|202207.9|202157.9|202199.3|202149.3|202207.9|202157.9|202192.3|202142.3|8
1732032270000|2024-11-19 16:04:30|202199.1|202149.1|202202.5|202152.5|202202.5|202152.5|202199.1|202149.1|8
1732032280000|2024-11-19 16:04:40|202192.1|202142.1|202114.1|202064.1|202192.1|202142.1|202100.5|202050.4|23
1732032290000|2024-11-19 16:04:50|202113|202063|202093.1|202043.1|202114|202064|202093.1|202043.1|22
1732032300000|2024-11-19 16:05:00|202095.8|202045.8|202117.5|202067.5|202117.5|202067.5|202092.5|202042.5|36
1732032310000|2024-11-19 16:05:10|202117.1|202067.1|202118|202068|202121.3|202071.3|202104.4|202054.4|21
1732032320000|2024-11-19 16:05:20|202114|202064|202120.3|202070.3|202120.3|202070.3|202110|202060|9
1732032330000|2024-11-19 16:05:30|202122.8|202072.8|202122.7|202072.7|202124.9|202074.9|202122.7|202072.7|3
1732032340000|2024-11-19 16:05:40|202124|202074|202118.2|202068.2|202126.5|202076.5|202118.2|202068.2|9
1732032350000|2024-11-19 16:05:50|202111.9|202061.9|202070.6|201980.6|202116.6|202066.6|202060.1|201970.1|28
1732032360000|2024-11-19 16:06:00|202066|201976|202117.6|202067.6|202118.1|202068.1|202063.5|201976|33
1732032370000|2024-11-19 16:06:10|202103.8|202053.8|202162.8|202112.8|202165.8|202115.8|202103.8|202053.8|30
1732032380000|2024-11-19 16:06:20|202157.1|202107.1|202177|202087|202178.8|202114.2|202148|202084.3|25
1732032390000|2024-11-19 16:06:30|202177.1|202087.1|202124.4|202034.4|202182.3|202124.1|202110.8|202034.4|24
1732032400000|2024-11-19 16:06:40|202136.6|202046.6|202134.8|202044.8|202141.4|202071.4|202117.9|202044.8|15
1732032410000|2024-11-19 16:06:50|202135.2|202045.2|202137.4|202047.4|202140.6|202050.6|202125.4|202035.4|15
1732032420000|2024-11-19 16:07:00|202136.9|202046.9|202115|202025|202136.9|202046.9|202112.8|202022.8|18
1732032430000|2024-11-19 16:07:10|202113.6|202023.6|202102.2|202012.2|202113.6|202023.6|202058|201968|23
1732032440000|2024-11-19 16:07:20|202098.2|202008.2|202100.7|202050.7|202138.3|202058.5|202093|202005.9|33
1732032450000|2024-11-19 16:07:30|202097.5|202047.5|202143.5|202093.5|202143.5|202093.5|202088.9|202022|29
1732032460000|2024-11-19 16:07:40|202145.1|202095.1|202126.7|202076.7|202145.1|202095.1|202119.2|202069.2|22
1732032470000|2024-11-19 16:07:50|202128.9|202078.9|202156.7|202106.7|202159.9|202109.9|202126.6|202076.6|13
1732032480000|2024-11-19 16:08:00|202156.6|202106.6|202183.5|202133.5|202184.3|202134.3|202156|202106|20
1732032490000|2024-11-19 16:08:10|202178|202128|202184.2|202134.2|202194.4|202144.4|202177.5|202127.5|24
1732032500000|2024-11-19 16:08:20|202183.6|202133.6|202162.9|202112.9|202184.1|202134.1|202149.2|202099.2|23
1732032510000|2024-11-19 16:08:30|202165.8|202115.8|202156.2|202106.2|202165.8|202115.8|202152.3|202102.3|18
1732032520000|2024-11-19 16:08:40|202156.5|202106.5|202096.8|202046.8|202159.1|202109.1|202088.9|202038.9|28
1732032530000|2024-11-19 16:08:50|202088.6|202038.6|202096.7|202046.7|202099.3|202049.3|202088.6|202038.6|13
1732032540000|2024-11-19 16:09:00|202093.5|202043.5|202108|202058|202109|202059|202093.5|202043.5|20
1732032550000|2024-11-19 16:09:10|202108.2|202058.2|202108.6|202058.6|202115.8|202065.8|202104.8|202054.8|12
1732032560000|2024-11-19 16:09:20|202104.8|202054.8|202099.4|202049.4|202108.6|202058.6|202095.3|202045.3|15
1732032570000|2024-11-19 16:09:30|202109.9|202059.9|202168.2|202118.2|202173.1|202123.1|202109.9|202059.9|27
1732032580000|2024-11-19 16:09:40|202162.4|202112.4|202214.5|202164.5|202221.6|202171.6|202162.4|202112.4|26
1732032590000|2024-11-19 16:09:50|202217.9|202167.9|202246.6|202196.6|202258.2|202208.2|202217.9|202167.9|18
1732032600000|2024-11-19 16:10:00|202246.2|202196.2|202247.8|202197.8|202262.4|202212.4|202237.5|202187.5|30
1732032610000|2024-11-19 16:10:10|202242.4|202192.4|202245.2|202195.2|202248.8|202198.8|202241.4|202191.4|13
1732032620000|2024-11-19 16:10:20|202244.9|202194.9|202281.4|202231.4|202282.3|202232.3|202238.7|202188.7|14
1732032630000|2024-11-19 16:10:30|202279|202229|202285.7|202235.7|202286|202236|202279|202229|7
1732032640000|2024-11-19 16:10:40|202285.5|202235.5|202288.4|202238.4|202288.4|202238.4|202280.1|202230.1|10
1732032650000|2024-11-19 16:10:50|202289.9|202239.9|202275.5|202225.5|202289.9|202239.9|202265.3|202215.3|16
1732032660000|2024-11-19 16:11:00|202275.1|202225.1|202281.6|202231.6|202282|202232|202274.6|202224.6|22
1732032670000|2024-11-19 16:11:10|202283.4|202233.4|202307.8|202257.8|202314.5|202264.5|202280|202230|22
1732032680000|2024-11-19 16:11:20|202313.6|202263.6|202314.5|202264.5|202314.7|202264.7|202305.2|202255.2|29
1732032690000|2024-11-19 16:11:30|202313.1|202263.1|202277.3|202227.3|202315.9|202265.9|202274|202224|30
1732032700000|2024-11-19 16:11:40|202277.7|202227.7|202276.8|202226.8|202282.2|202232.2|202273|202223|26
1732032710000|2024-11-19 16:11:50|202282.3|202232.3|202248.7|202198.7|202282.3|202232.3|202243.4|202193.4|19
1732032720000|2024-11-19 16:12:00|202253.2|202203.2|202173.5|202123.5|202253.2|202203.2|202170.9|202120.9|32
1732032730000|2024-11-19 16:12:10|202177.9|202127.9|202166.6|202116.6|202177.9|202127.9|202163.9|202113.9|27
1732032740000|2024-11-19 16:12:20|202173.6|202123.6|202167|202117|202175.7|202125.7|202166.8|202116.8|16
1732032750000|2024-11-19 16:12:30|202164.5|202114.5|202140.1|202090.1|202166.7|202116.7|202134.5|202084.5|15
1732032760000|2024-11-19 16:12:40|202141.7|202091.7|202190.3|202140.3|202194|202144|202136|202086|26
1732032770000|2024-11-19 16:12:50|202193.1|202143.1|202203.5|202153.5|202225.9|202175.9|202181.2|202131.2|23
1732032780000|2024-11-19 16:13:00|202208.2|202158.2|202123.3|202073.3|202210.3|202160.3|202123.3|202073.3|21
1732032790000|2024-11-19 16:13:10|202125.4|202075.4|202138.8|202088.8|202146.5|202096.5|202125.4|202075.4|19
1732032800000|2024-11-19 16:13:20|202140.2|202090.2|202114|202064|202145.7|202095.7|202111.3|202061.3|28
1732032810000|2024-11-19 16:13:30|202126.7|202076.7|202122.5|202072.5|202131|202081|202112.9|202062.9|16
1732032820000|2024-11-19 16:13:40|202120.8|202070.8|202116.1|202066.1|202124|202074|202109.5|202059.5|23
1732032830000|2024-11-19 16:13:50|202113.7|202063.7|202135.5|202085.5|202172.7|202122.7|202109|202059|11
1732032840000|2024-11-19 16:14:00|202133.1|202083.1|202150.5|202100.5|202150.5|202100.5|202131.6|202081.6|16
1732032850000|2024-11-19 16:14:10|202152.7|202102.7|202162.8|202112.8|202162.8|202112.8|202150.7|202100.7|15
1732032860000|2024-11-19 16:14:20|202155.7|202105.7|202115.6|202065.6|202155.7|202105.7|202115.6|202065.6|21
1732032870000|2024-11-19 16:14:30|202113.7|202063.7|202131.8|202041.8|202133|202065.8|202109.7|202041.8|21
1732032880000|2024-11-19 16:14:40|202132.5|202042.5|202139|202049|202143.8|202053.8|202128|202038|24
1732032890000|2024-11-19 16:14:50|202138.8|202048.8|202153.9|202063.9|202167.9|202077.9|202134.7|202044.7|28
1732032900000|2024-11-19 16:15:00|202151.5|202061.5|202141.7|202051.7|202151.5|202061.5|202140.5|202050.5|20
1732032910000|2024-11-19 16:15:10|202140.7|202050.7|202137.7|202047.7|202148.3|202058.3|202137.4|202047.4|28
1732032920000|2024-11-19 16:15:20|202138|202048|202081.9|201991.9|202139.2|202049.2|202081.9|201991.9|27
1732032930000|2024-11-19 16:15:30|202081.8|201991.8|202073.1|201983.1|202091.5|202013.9|202063.9|201982.4|18
1732032940000|2024-11-19 16:15:40|202073|201983|202069.8|201979.8|202073.2|201983.2|202069.8|201979.8|6
1732032950000|2024-11-19 16:15:50|202066.2|201976.2|202066.2|201976.2|202067.5|201977.5|202066.2|201976.2|3
1732032960000|2024-11-19 16:16:00|202065.8|201975.8|202068.3|201978.3|202068.3|201992.9|202042.9|201974.5|6
1732032970000|2024-11-19 16:16:10|202070|201980|202078|202028|202082.5|202032.5|202069.3|201979.3|7
1732032980000|2024-11-19 16:16:20|202079|202029|202013.9|201963.9|202084.7|202034.7|201993.9|201943.9|22
1732032990000|2024-11-19 16:16:30|202008.5|201958.5|201982.8|201932.8|202037.6|201987.6|201978.6|201928.6|23
1732033000000|2024-11-19 16:16:40|201988.6|201938.6|202042.3|201992.3|202042.3|201992.3|201988.6|201938.6|16
1732033010000|2024-11-19 16:16:50|202037.5|201987.5|202039.6|201989.6|202046.6|201996.6|202035.6|201985.6|11
1732033020000|2024-11-19 16:17:00|202042.5|201992.5|202066.2|202016.2|202067.6|202017.6|202042.5|201992.5|18
1732033030000|2024-11-19 16:17:10|202067.7|202017.7|202060.7|202010.7|202067.7|202017.7|202060.7|202010.7|12
1732033040000|2024-11-19 16:17:20|202057.6|202007.6|202014.2|201924.2|202072.2|202012.3|202002.8|201912.8|26
1732033050000|2024-11-19 16:17:30|202013.5|201923.5|202043.5|201953.5|202044.7|201954.7|202012.5|201922.5|25
1732033060000|2024-11-19 16:17:40|202043.1|201953.1|202042|201952|202046.7|201956.7|202041.5|201951.5|21
1732033070000|2024-11-19 16:17:50|202042.5|201952.5|202056.9|201966.9|202056.9|201966.9|202042.3|201952.3|21
1732033080000|2024-11-19 16:18:00|202050.4|201960.4|202045.7|201955.7|202053.7|201963.7|202045.5|201955.5|35
1732033090000|2024-11-19 16:18:10|202043.9|201953.9|202008.7|201918.7|202043.9|201953.9|201983.7|201912.1|29
1732033100000|2024-11-19 16:18:20|202005.8|201915.8|202034.3|201984.3|202034.3|201984.3|201977.7|201915.3|22
1732033110000|2024-11-19 16:18:30|202031.1|201981.1|202081.7|202031.7|202107.3|202057.3|202031.1|201981.1|18
1732033120000|2024-11-19 16:18:40|202081.6|202031.6|202057|202007|202084.8|202034.8|202048.3|201998.3|32
1732033130000|2024-11-19 16:18:50|202056.9|202006.9|202049.8|201999.8|202062.4|202012.4|202044.2|201994.2|28
1732033140000|2024-11-19 16:19:00|202049.7|201999.7|202059.8|202009.8|202065.9|202015.9|202039.7|201989.7|30
1732033150000|2024-11-19 16:19:10|202062.3|202012.3|202068.5|202018.5|202073.2|202023.2|202053.5|202003.5|17
1732033160000|2024-11-19 16:19:20|202070|202020|202044.5|201994.5|202070|202020|202034.7|201984.7|19
1732033170000|2024-11-19 16:19:30|202040.8|201990.8|202027.9|201977.9|202045.5|201995.5|202027.9|201977.9|16
1732033180000|2024-11-19 16:19:40|202029.4|201979.4|202026.9|201976.9|202030.5|201980.5|202026.9|201976.9|10
1732033190000|2024-11-19 16:19:50|202030.6|201980.6|202030.4|201980.4|202030.6|201980.6|202026.9|201976.9|4
1732033200000|2024-11-19 16:20:00|202026.9|201976.9|202055.8|202005.8|202058|202008|202026.9|201976.9|10
1732033210000|2024-11-19 16:20:10|202058.4|202008.4|202053.1|202003.1|202068.6|202018.6|202047.6|201997.6|18
1732033220000|2024-11-19 16:20:20|202056.7|202006.7|202031.2|201981.2|202056.7|202006.7|202018.9|201968.9|19
1732033230000|2024-11-19 16:20:30|202032.7|201982.7|202036.3|201986.3|202050.3|202000.3|202032.7|201982.7|12
1732033240000|2024-11-19 16:20:40|202031.4|201981.4|202039|201989|202040.1|201990.1|202028.8|201978.8|12
1732033250000|2024-11-19 16:20:50|202038.8|201988.8|202039.9|201989.9|202041.5|201991.5|202034.3|201984.3|7
1732033260000|2024-11-19 16:21:00|202038.9|201988.9|202036.1|201986.1|202038.9|201988.9|202024|201974|17
1732033270000|2024-11-19 16:21:10|202033.5|201983.5|202030.9|201980.9|202033.8|201983.8|202022.4|201972.4|16
1732033280000|2024-11-19 16:21:20|202033.8|201983.8|202033.8|201983.8|202033.8|201983.8|202030.9|201980.9|11
1732033290000|2024-11-19 16:21:30|202030.9|201980.9|202034.4|201984.4|202034.4|201984.4|202027.8|201977.8|8
1732033300000|2024-11-19 16:21:40|202033.6|201983.6|202032.1|201982.1|202036.6|201986.6|202026.6|201976.6|17
1732033310000|2024-11-19 16:21:50|202031.4|201981.4|202032|201982|202035.4|201985.4|202028.8|201978.8|15
1732033320000|2024-11-19 16:22:00|202029.9|201979.9|202023.9|201973.9|202033|201983|202023.9|201973.9|9
1732033330000|2024-11-19 16:22:10|202031.3|201981.3|202023.8|201973.8|202031.3|201981.3|202020.3|201970.3|10
1732033340000|2024-11-19 16:22:20|202014.6|201964.6|202031.3|201981.3|202032.6|201982.6|201965.4|201915.4|31
1732033350000|2024-11-19 16:22:30|202032.6|201982.6|202034|201984|202035.4|201985.4|202029.9|201979.9|18
1732033360000|2024-11-19 16:22:40|202034.1|201984.1|202034.3|201984.3|202034.3|201984.3|202032.5|201982.5|15
1732033370000|2024-11-19 16:22:50|202034.1|201984.1|202034.3|201984.3|202034.3|201984.3|202032.5|201982.5|21
1732033380000|2024-11-19 16:23:00|202032.5|201982.5|202043.5|201993.5|202051.1|202001.1|202032.5|201982.5|8
1732033390000|2024-11-19 16:23:10|202039.5|201989.5|202044.3|201994.3|202044.3|201994.3|202037.4|201987.4|4
1732033400000|2024-11-19 16:23:20|202038.2|201988.2|202044.3|201994.3|202044.3|201994.3|202035.7|201985.7|14
1732033410000|2024-11-19 16:23:30|202039.1|201989.1|202079.8|202029.8|202082.3|202032.3|202036.5|201986.5|25
1732033420000|2024-11-19 16:23:40|202079.7|202029.7|202095|202045|202109.9|202059.9|202079.2|202029.2|24
1732033430000|2024-11-19 16:23:50|202096.2|202046.2|202101.8|202051.8|202103.3|202053.3|202096.2|202046.2|20
1732033440000|2024-11-19 16:24:00|202100.9|202050.9|202108.6|202058.6|202114.5|202064.5|202100.6|202050.6|29
1732033450000|2024-11-19 16:24:10|202108.7|202058.7|202107.9|202057.9|202108.7|202058.7|202107.7|202057.7|18
1732033460000|2024-11-19 16:24:20|202108.1|202058.1|202107.4|202057.4|202108.1|202058.1|202102.2|202052.2|17
1732033470000|2024-11-19 16:24:30|202110|202060|202059.4|202009.4|202110|202060|202059.4|202009.4|25
1732033480000|2024-11-19 16:24:40|202061.5|202011.5|202057.5|202007.5|202066.8|202016.8|202056.4|202006.4|28
1732033490000|2024-11-19 16:24:50|202057.8|202007.8|202079.4|202029.4|202084.3|202034.3|202055.5|202005.5|29
1732033500000|2024-11-19 16:25:00|202079.5|202029.5|202101.7|202051.7|202103.8|202053.8|202075|202025|25
1732033510000|2024-11-19 16:25:10|202099|202049|202082.3|202032.3|202099|202049|202082.2|202032.2|21
1732033520000|2024-11-19 16:25:20|202082.5|202032.5|202031.1|201981.1|202082.5|202032.5|202021.6|201971.6|20
1732033530000|2024-11-19 16:25:30|202032.7|201982.7|202056.2|201966.2|202056.2|201982.7|202032.7|201966.2|2
1732033540000|2024-11-19 16:25:40|202053.7|201963.7|202031.6|201981.6|202053.7|201983.8|202028.2|201963.7|7
1732033550000|2024-11-19 16:25:50|202033.7|201983.7|202049.2|201999.2|202054.8|202004.8|202033.7|201983.7|9
1732033560000|2024-11-19 16:26:00|202046.1|201996.1|202027.3|201977.3|202046.9|201996.9|202027.3|201977.3|22
1732033570000|2024-11-19 16:26:10|202031.1|201981.1|202031.1|201981.1|202031.1|201981.1|202027.3|201977.3|5
1732033580000|2024-11-19 16:26:20|202041.2|201991.2|202073.1|202023.1|202074|202024|202041.2|201991.2|26
1732033590000|2024-11-19 16:26:30|202070.9|202020.9|202076.9|202026.9|202085.7|202035.7|202068|202018|24
1732033600000|2024-11-19 16:26:40|202082.1|202032.1|202087.2|202037.2|202087.2|202037.2|202066.9|202016.9|20
1732033610000|2024-11-19 16:26:50|202083.8|202033.8|201987.3|201937.3|202086.2|202036.2|201982.4|201932.4|19
1732033620000|2024-11-19 16:27:00|201989.6|201939.6|201987.6|201937.6|201990.4|201940.4|201987.6|201937.6|7
1732033630000|2024-11-19 16:27:10|201988.4|201938.4|201984.2|201934.2|201988.4|201938.4|201978.7|201928.7|8
1732033640000|2024-11-19 16:27:20|201984.4|201934.4|201973.8|201923.8|201984.8|201934.8|201973.1|201923.1|16
1732033650000|2024-11-19 16:27:30|201977.7|201927.7|201974.3|201924.3|201983.7|201933.7|201974.3|201924.3|7
1732033660000|2024-11-19 16:27:40|201974.8|201924.8|202029.5|201979.5|202029.5|201979.5|201974.8|201924.8|17
1732033670000|2024-11-19 16:27:50|202031.6|201981.6|202030.4|201980.4|202060.6|202010.6|202029.4|201979.4|9
1732033680000|2024-11-19 16:28:00|202026.6|201976.6|202028.5|201978.5|202028.5|201978.5|202021.4|201971.4|7
1732033690000|2024-11-19 16:28:10|202024.9|201974.9|202029.4|201979.4|202029.4|201979.4|202022.6|201972.6|5
1732033700000|2024-11-19 16:28:20|202024.9|201974.9|202019.9|201969.9|202028.9|201978.9|201987|201937|23
1732033710000|2024-11-19 16:28:30|202022|201972|201998.6|201948.6|202024.3|201974.3|201992.5|201942.5|16
1732033720000|2024-11-19 16:28:40|201996|201946|201995.2|201945.2|202001.7|201951.7|201993.5|201943.5|18
1732033730000|2024-11-19 16:28:50|201995.8|201945.8|201985.8|201935.8|201995.8|201945.8|201982|201932|17
1732033740000|2024-11-19 16:29:00|201985.5|201935.5|201992|201942|202004.9|201954.9|201985.5|201935.5|21
1732033750000|2024-11-19 16:29:10|201996.9|201946.9|201993.9|201943.9|202000|201950|201990.3|201940.3|21
1732033760000|2024-11-19 16:29:20|201995.9|201945.9|201994.2|201944.2|201995.9|201945.9|201993|201943|9
1732033770000|2024-11-19 16:29:30|201989|201939|201995.5|201945.5|201999|201949|201986.7|201936.7|18
1732033780000|2024-11-19 16:29:40|201998.2|201948.2|201993.8|201943.8|201998.2|201948.2|201992.2|201942.2|13
1732033790000|2024-11-19 16:29:50|201994.2|201944.2|201996.7|201946.7|201996.7|201946.7|201992.4|201942.4|11
1732033800000|2024-11-19 16:30:00|201994.2|201944.2|202052|201962|202052|201985.2|201988.9|201938.9|18
1732033810000|2024-11-19 16:30:10|202049.4|201959.4|202059.8|201969.8|202059.8|201969.8|202049.4|201959.4|17
1732033820000|2024-11-19 16:30:20|202057.7|201967.7|202026.5|201976.5|202057.7|201977.9|202021.9|201960.5|6
1732033830000|2024-11-19 16:30:30|202014.2|201964.2|202041.9|201991.9|202041.9|201991.9|202005.1|201955.1|17
1732033840000|2024-11-19 16:30:40|202040.9|201990.9|202038.4|201988.4|202043.1|201993.1|202037.3|201987.3|10
1732033850000|2024-11-19 16:30:50|202035.1|201985.1|202031.2|201981.2|202038.9|201988.9|202030.8|201980.8|14
1732033860000|2024-11-19 16:31:00|202028.2|201978.2|202027.7|201937.7|202032.3|201982.3|202002.2|201937.1|9
1732033870000|2024-11-19 16:31:10|202020.3|201930.3|202022.9|201932.9|202025.3|201935.3|202020.3|201930.3|12
1732033880000|2024-11-19 16:31:20|202024.9|201934.9|202002.1|201952.1|202024.9|201952.9|202002.1|201933.4|5
1732033890000|2024-11-19 16:31:30|202000.1|201950.1|202001.4|201951.4|202001.4|201951.4|201995.8|201945.8|11
1732033900000|2024-11-19 16:31:40|202002.4|201952.4|202008.2|201958.2|202008.2|201958.2|202002.4|201952.4|5
1732033910000|2024-11-19 16:31:50|202012|201962|202030.9|201980.9|202035.1|201985.1|202012|201962|11
1732033920000|2024-11-19 16:32:00|202032.1|201982.1|202025.6|201975.6|202050.2|201984.7|202025.6|201950.2|13
1732033930000|2024-11-19 16:32:10|202026.4|201976.4|202075.1|202025.1|202075.1|202025.1|202026.4|201968.9|16
1732033940000|2024-11-19 16:32:20|202076.5|202026.5|202072.2|202022.2|202076.5|202026.5|202072.2|202022.2|4
1732033950000|2024-11-19 16:32:30|202074.8|202024.8|202069.2|202019.2|202076.3|202026.3|202063.6|202013.6|10
1732033960000|2024-11-19 16:32:40|202069.7|202019.7|202060.4|202010.4|202069.7|202019.7|202049|201999|20
1732033970000|2024-11-19 16:32:50|202069.5|202019.5|202086.5|202036.5|202088.2|202038.2|202069.5|202019.5|4
1732033980000|2024-11-19 16:33:00|202088|202038|202088|202038|202088|202038|202086.6|202036.6|3
1732033990000|2024-11-19 16:33:10|202089.2|202039.2|202073.9|202023.9|202090|202040|202071.3|202021.3|11
1732034000000|2024-11-19 16:33:20|202077.1|202027.1|202079.7|202029.7|202085.1|202035.1|202075.3|202025.3|10
1732034010000|2024-11-19 16:33:30|202086.8|202036.8|202089.6|202039.6|202099.9|202042.4|202080|202009.9|11
1732034020000|2024-11-19 16:33:40|202082.4|202032.4|202142.3|202092.3|202150.6|202100.6|202082.4|202032.4|14
1732034030000|2024-11-19 16:33:50|202144.8|202094.8|202140.5|202090.5|202144.8|202094.8|202140.4|202090.4|6
1732034040000|2024-11-19 16:34:00|202141.9|202091.9|202141.2|202091.2|202146.5|202096.5|202140.1|202090.1|11
1732034050000|2024-11-19 16:34:10|202143.8|202093.8|202141.3|202091.3|202144.2|202094.2|202141.2|202091.2|5
1732034060000|2024-11-19 16:34:20|202139.3|202089.3|202143.8|202093.8|202147.6|202097.6|202138.1|202088.1|14
1732034070000|2024-11-19 16:34:30|202147.4|202097.4|202150.2|202100.2|202152.1|202102.1|202143.3|202093.3|11
1732034080000|2024-11-19 16:34:40|202149.2|202099.2|202164|202114|202164|202114|202148.8|202098.8|12
1732034100000|2024-11-19 16:35:00|202166|202116|202213.5|202163.5|202219.4|202169.4|202166|202116|15
1732034110000|2024-11-19 16:35:10|202219.4|202169.4|202207.5|202157.5|202219.4|202169.4|202207.5|202157.5|6
1732034120000|2024-11-19 16:35:20|202208|202158|202197.7|202147.7|202209|202159|202197.7|202147.7|14
1732034130000|2024-11-19 16:35:30|202193.7|202143.7|202195.9|202145.9|202199.6|202149.6|202187.8|202137.8|12
1732034140000|2024-11-19 16:35:40|202199.6|202149.6|202193.8|202143.8|202199.6|202149.6|202193.8|202143.8|3
1732034150000|2024-11-19 16:35:50|202195.9|202145.9|202205|202155|202223|202173|202195.9|202145.9|13
1732034160000|2024-11-19 16:36:00|202202.9|202152.9|202194.2|202144.2|202202.9|202152.9|202190.5|202140.5|15
1732034170000|2024-11-19 16:36:10|202190.3|202140.3|202194.2|202144.2|202194.2|202144.2|202190.3|202140.3|8
1732034180000|2024-11-19 16:36:20|202191.2|202141.2|202186.9|202136.9|202191.9|202141.9|202185.8|202135.8|17
1732034190000|2024-11-19 16:36:30|202188.6|202138.6|202199.4|202149.4|202199.4|202149.4|202183.4|202133.4|10
1732034200000|2024-11-19 16:36:40|202195.6|202145.6|202189.2|202139.2|202195.6|202145.6|202184.3|202134.3|14
1732034210000|2024-11-19 16:36:50|202185.3|202135.3|202205.3|202155.3|202209.2|202159.2|202184.4|202134.4|16
1732034220000|2024-11-19 16:37:00|202200.9|202150.9|202182.1|202132.1|202204.3|202154.3|202182.1|202132.1|15
1732034230000|2024-11-19 16:37:10|202185.3|202135.3|202177.1|202127.1|202185.3|202135.3|202171.3|202121.3|16
1732034240000|2024-11-19 16:37:20|202174.7|202124.7|202128.3|202078.3|202177.3|202127.3|202128.3|202078.3|17
1732034250000|2024-11-19 16:37:30|202130.1|202080.1|202126|202076|202130.1|202080.1|202118.1|202068.1|10
1732034260000|2024-11-19 16:37:40|202139|202089|202185.8|202135.8|202193.8|202143.8|202139|202089|25
1732034270000|2024-11-19 16:37:50|202187.9|202137.9|202187.7|202137.7|202190.6|202140.6|202179|202129|22
1732034280000|2024-11-19 16:38:00|202181.9|202131.9|202168|202118|202188|202138|202165.1|202115.1|24
1732034290000|2024-11-19 16:38:10|202169|202119|202144.9|202094.9|202177.6|202127.6|202138|202088|17
1732034300000|2024-11-19 16:38:20|202147|202097|202158.3|202108.3|202158.3|202108.3|202144.2|202094.2|25
1732034310000|2024-11-19 16:38:30|202151.6|202101.6|202182|202132|202184.2|202134.2|202150.8|202100.8|20
1732034320000|2024-11-19 16:38:40|202178.3|202128.3|202178.5|202128.5|202182.2|202132.2|202163.8|202113.8|29
1732034330000|2024-11-19 16:38:50|202178.7|202128.7|202178.6|202128.6|202181.9|202131.9|202173.4|202123.4|25
1732034340000|2024-11-19 16:39:00|202175.6|202125.6|202184.9|202134.9|202185.6|202135.6|202172.6|202122.6|29
1732034350000|2024-11-19 16:39:10|202184|202134|202186.1|202136.1|202186.6|202136.6|202177.9|202127.9|25
1732034360000|2024-11-19 16:39:20|202180.2|202130.2|202144.6|202094.6|202196.8|202146.8|202137.6|202087.6|25
1732034370000|2024-11-19 16:39:30|202141.3|202091.3|202144.5|202094.5|202154.5|202104.5|202140.9|202090.9|20
1732034380000|2024-11-19 16:39:40|202147|202097|202152|202102|202153.2|202103.2|202136.3|202086.3|22
1732034390000|2024-11-19 16:39:50|202158.2|202108.2|202175.8|202125.8|202181.5|202131.5|202155.2|202105.2|26
1732034400000|2024-11-19 16:40:00|202175.6|202125.6|202171|202121|202175.6|202125.6|202163.8|202113.8|28
1732034410000|2024-11-19 16:40:10|202172.9|202122.9|202154.5|202104.5|202172.9|202122.9|202147.7|202097.7|15
1732034420000|2024-11-19 16:40:20|202154.8|202104.8|202166.8|202116.8|202177.4|202127.4|202150.4|202100.4|23
1732034430000|2024-11-19 16:40:30|202168.5|202118.5|202172.1|202122.1|202172.1|202122.1|202163.7|202113.7|24
1732034440000|2024-11-19 16:40:40|202165.3|202115.3|202164.6|202114.6|202176.8|202126.8|202161.1|202111.1|22
1732034450000|2024-11-19 16:40:50|202161.6|202111.6|202166.7|202116.7|202171.5|202121.5|202160.6|202110.6|21
1732034460000|2024-11-19 16:41:00|202164.8|202114.8|202147.3|202097.3|202164.8|202114.8|202144.9|202094.9|22
1732034470000|2024-11-19 16:41:10|202144.8|202094.8|202134.4|202084.4|202147.1|202097.1|202123.8|202073.8|14
1732034480000|2024-11-19 16:41:20|202131.5|202081.5|202131.7|202081.7|202137.5|202087.5|202128.5|202078.5|15
1732034490000|2024-11-19 16:41:30|202133.7|202083.7|202141.8|202091.8|202147.5|202097.5|202128.5|202078.5|28
1732034500000|2024-11-19 16:41:40|202141.5|202091.5|202140.5|202090.5|202148.4|202098.4|202137.1|202087.1|27
1732034510000|2024-11-19 16:41:50|202142.3|202092.3|202145.3|202095.3|202157|202107|202142.3|202092.3|27
1732034520000|2024-11-19 16:42:00|202147.2|202097.2|202182.9|202132.9|202184.2|202134.2|202144.2|202094.2|33
1732034530000|2024-11-19 16:42:10|202184.6|202134.6|202184.8|202134.8|202188.4|202138.4|202168.9|202118.9|26
1732034540000|2024-11-19 16:42:20|202184.2|202134.2|202185.6|202135.6|202186.3|202136.3|202179.4|202129.4|27
1732034550000|2024-11-19 16:42:30|202182.9|202132.9|202157.7|202107.7|202186.5|202136.5|202148.5|202098.5|16
1732034560000|2024-11-19 16:42:40|202157.9|202107.9|202163.8|202113.8|202167|202117|202157.5|202107.5|11
1732034570000|2024-11-19 16:42:50|202166.6|202116.6|202174.8|202124.8|202178.5|202128.5|202166.6|202116.6|22
1732034580000|2024-11-19 16:43:00|202180.7|202130.7|202186.8|202136.8|202188.3|202138.3|202176.8|202126.8|29
1732034590000|2024-11-19 16:43:10|202186.6|202136.6|202187.7|202137.7|202192.8|202142.8|202184.2|202134.2|25
1732034600000|2024-11-19 16:43:20|202190.4|202140.4|202192.4|202142.4|202192.4|202142.4|202184.8|202134.8|21
1732034610000|2024-11-19 16:43:30|202188.6|202138.6|202189|202139|202195.7|202145.7|202178.4|202128.4|23
1732034620000|2024-11-19 16:43:40|202188|202138|202185.2|202135.2|202190.4|202140.4|202185.2|202135.2|11
1732034630000|2024-11-19 16:43:50|202189.4|202139.4|202164|202114|202190.2|202140.2|202148.9|202098.9|21
1732034640000|2024-11-19 16:44:00|202161.8|202111.8|202159.2|202109.2|202167|202117|202159|202109|11
1732034650000|2024-11-19 16:44:10|202156.8|202106.8|202156.8|202106.8|202166.8|202116.8|202151.7|202101.7|9
1732034660000|2024-11-19 16:44:20|202161|202111|202160.7|202110.7|202165.7|202115.7|202158|202108|9
1732034670000|2024-11-19 16:44:30|202160.8|202110.8|202184.1|202134.1|202198.3|202148.3|202154.2|202104.2|17
1732034680000|2024-11-19 16:44:40|202182.6|202132.6|202184.2|202134.2|202186.5|202136.5|202178.3|202128.3|25
1732034690000|2024-11-19 16:44:50|202180.5|202130.5|202186.3|202136.3|202188.9|202138.9|202180.2|202130.2|28
1732034700000|2024-11-19 16:45:00|202149|202099|202161.6|202111.6|202180.2|202130.2|202149|202099|22
1732034710000|2024-11-19 16:45:10|202164.5|202114.5|202192.1|202142.1|202192.1|202142.1|202163.2|202113.2|29
1732034720000|2024-11-19 16:45:20|202191.5|202141.5|202161.4|202111.4|202196|202146|202154.3|202104.3|27
1732034730000|2024-11-19 16:45:30|202158.2|202108.2|202165.9|202115.9|202178|202128|202158.2|202108.2|18
1732034740000|2024-11-19 16:45:40|202170.7|202120.7|202169.7|202119.7|202170.7|202120.7|202156.4|202106.4|10
1732034750000|2024-11-19 16:45:50|202164.4|202114.4|202174.1|202124.1|202176.1|202126.1|202164.4|202114.4|9
1732034760000|2024-11-19 16:46:00|202173.3|202123.3|202167.5|202117.5|202173.3|202123.3|202159.9|202109.9|7
1732034770000|2024-11-19 16:46:10|202167.9|202117.9|202164.7|202114.7|202167.9|202117.9|202164.7|202114.7|2
1732034780000|2024-11-19 16:46:20|202167.6|202117.6|202150.4|202100.4|202167.6|202117.6|202139.2|202089.2|14
1732034790000|2024-11-19 16:46:30|202160|202110|202161.1|202111.1|202162.3|202112.3|202154.3|202104.3|7
1732034800000|2024-11-19 16:46:40|202157.8|202107.8|202191.5|202141.5|202192.1|202142.1|202157.8|202107.8|19
1732034810000|2024-11-19 16:46:50|202186.7|202136.7|202190|202140|202199.4|202149.4|202186.7|202136.7|21
1732034820000|2024-11-19 16:47:00|202191.8|202141.8|202171.2|202121.2|202191.8|202141.8|202167.4|202117.4|14
1732034830000|2024-11-19 16:47:10|202171.7|202121.7|202171.2|202121.2|202171.9|202121.9|202171.2|202121.2|6
1732034840000|2024-11-19 16:47:20|202173.6|202123.6|202172.1|202122.1|202173.6|202123.6|202163.1|202113.1|4
1732034850000|2024-11-19 16:47:30|202172.3|202122.3|202172|202122|202172.3|202122.3|202169.5|202119.5|5
1732034860000|2024-11-19 16:47:40|202172.1|202122.1|202172.1|202122.1|202172.1|202122.1|202172|202122|3
1732034870000|2024-11-19 16:47:50|202172|202122|202149.5|202099.5|202172|202122|202146.5|202096.5|9
1732034880000|2024-11-19 16:48:00|202142.8|202092.8|202156.1|202106.1|202156.1|202106.1|202142.8|202092.8|4
1732034890000|2024-11-19 16:48:10|202154.1|202104.1|202150.1|202100.1|202154.1|202104.1|202150.1|202100.1|5
1732034900000|2024-11-19 16:48:20|202153.2|202103.2|202148.5|202098.5|202153.2|202103.2|202144.2|202094.2|17
1732034910000|2024-11-19 16:48:30|202152|202102|202149.7|202099.7|202157.7|202107.7|202148.7|202098.7|14
1732034920000|2024-11-19 16:48:40|202146.8|202096.8|202157.7|202107.7|202187.2|202137.2|202146.8|202096.8|15
1732034930000|2024-11-19 16:48:50|202160|202110|202157.7|202107.7|202160|202110|202154.6|202104.6|9
1732034940000|2024-11-19 16:49:00|202154.6|202104.6|202154.5|202104.5|202158.3|202108.3|202154.5|202104.5|11
1732034950000|2024-11-19 16:49:10|202155.3|202105.3|202149.8|202099.8|202155.5|202105.5|202147|202097|12
1732034960000|2024-11-19 16:49:20|202156.3|202106.3|202150.3|202100.3|202156.3|202106.3|202150.3|202100.3|6
1732034970000|2024-11-19 16:49:30|202147.3|202097.3|202151.9|202101.9|202152.6|202102.6|202144|202094|8
1732034980000|2024-11-19 16:49:40|202154.7|202104.7|202157.6|202107.6|202159.2|202109.2|202154.7|202104.7|8
1732034990000|2024-11-19 16:49:50|202156.6|202106.6|202156.6|202106.6|202160.1|202110.1|202156.6|202106.6|5
1732035000000|2024-11-19 16:50:00|202160.1|202110.1|202174.5|202124.5|202179.4|202129.4|202158.8|202108.8|12
1732035010000|2024-11-19 16:50:10|202172.5|202122.5|202169.6|202119.6|202175|202125|202169.6|202119.6|4
1732035020000|2024-11-19 16:50:20|202172.3|202122.3|202179.4|202129.4|202181.3|202131.3|202159.8|202109.8|14
1732035030000|2024-11-19 16:50:30|202182.9|202132.9|202159.7|202109.7|202188.6|202138.6|202153.3|202103.3|19
1732035040000|2024-11-19 16:50:40|202157.8|202107.8|202150.4|202100.4|202158.7|202108.7|202147.4|202097.4|15
1732035050000|2024-11-19 16:50:50|202151.5|202101.5|202119.6|202069.6|202151.5|202101.5|202116.7|202066.7|14
1732035060000|2024-11-19 16:51:00|202121.9|202071.9|202118.7|202068.7|202121.9|202071.9|202117.7|202067.7|7
1732035070000|2024-11-19 16:51:10|202120.8|202070.8|202120.8|202070.8|202120.8|202070.8|202120.8|202070.8|1
1732035080000|2024-11-19 16:51:20|202117.5|202067.5|202087.9|202037.9|202117.5|202067.5|202082.9|202032.9|18
1732035090000|2024-11-19 16:51:30|202089.9|202039.9|202059.3|202009.3|202092.5|202042.5|202053.3|202003.3|15
1732035100000|2024-11-19 16:51:40|202057|202007|202057.2|202007.2|202058.1|202008.1|202052.1|202002.1|9
1732035110000|2024-11-19 16:51:50|202053.5|202003.5|201996.9|201946.9|202053.5|202003.5|201993.7|201943.7|8
1732035120000|2024-11-19 16:52:00|201997.7|201947.7|202030.5|201980.5|202037.8|201987.8|201995.7|201945.7|15
1732035130000|2024-11-19 16:52:10|202028.8|201978.8|202015.3|201965.3|202033.4|201983.4|202010.7|201960.7|12
1732035140000|2024-11-19 16:52:20|202011.5|201961.5|201992.8|201942.8|202011.5|201961.5|201992.8|201942.8|8
1732035150000|2024-11-19 16:52:30|201992|201942|201996.8|201946.8|201996.8|201946.8|201992|201942|6
1732035160000|2024-11-19 16:52:40|201994.9|201944.9|201994.9|201944.9|201994.9|201944.9|201994.9|201944.9|1
1732035170000|2024-11-19 16:52:50|201992.6|201942.6|201994.5|201944.5|201994.5|201944.5|201992.6|201942.6|2
1732035180000|2024-11-19 16:53:00|201992|201942|201994.4|201944.4|201994.4|201944.4|201992|201942|4
1732035190000|2024-11-19 16:53:10|201995.2|201945.2|201956.2|201906.2|201995.5|201945.5|201951.8|201901.8|10
1732035200000|2024-11-19 16:53:20|201958.5|201908.5|201942.3|201892.3|201962|201912|201939.4|201889.4|23
1732035210000|2024-11-19 16:53:30|201943.1|201893.1|201946|201896|201947.9|201897.9|201943.1|201893.1|4
1732035220000|2024-11-19 16:53:40|201947.9|201897.9|201947.9|201897.9|201947.9|201897.9|201947.9|201897.9|1
1732035230000|2024-11-19 16:53:50|201945.5|201895.5|201944.6|201894.6|201956.8|201906.8|201938.4|201888.4|8
1732035240000|2024-11-19 16:54:00|201943.8|201893.8|201795.4|201745.4|201943.8|201893.8|201784.9|201734.9|25
1732035250000|2024-11-19 16:54:10|201798.1|201748.1|201812|201762|201827.3|201763.8|201784.6|201734.6|27
1732035260000|2024-11-19 16:54:20|201830.7|201740.7|201782.3|201692.3|201830.7|201740.7|201746.8|201691.2|30
1732035270000|2024-11-19 16:54:30|201782.8|201692.8|201821.7|201731.7|201829.7|201739.7|201782.6|201692.6|25
1732035280000|2024-11-19 16:54:40|201825.2|201735.2|201811.5|201761.5|201831.9|201767.9|201811.5|201729.3|24
1732035290000|2024-11-19 16:54:50|201813.5|201763.5|201813.1|201723.1|201818.1|201763.5|201784.3|201717.2|19
1732035300000|2024-11-19 16:55:00|201813.6|201723.6|201837.5|201747.5|201838.6|201748.6|201813.6|201723.6|24
1732035310000|2024-11-19 16:55:10|201839.9|201749.9|201681.7|201591.7|201839.9|201749.9|201661.1|201591.7|22
1732035320000|2024-11-19 16:55:20|201681.5|201591.5|201667.8|201577.8|201682|201592|201666|201576|27
1732035330000|2024-11-19 16:55:30|201667.6|201577.6|201692|201602|201697.7|201607.7|201667.6|201577.6|13
1732035340000|2024-11-19 16:55:40|201692.2|201602.2|201690.7|201600.7|201697|201607|201690.7|201600.7|18
1732035350000|2024-11-19 16:55:50|201667.7|201577.7|201661.9|201571.9|201667.7|201593.3|201643.3|201568.5|20
1732035360000|2024-11-19 16:56:00|201660.2|201570.2|201610.8|201520.8|201660.6|201570.6|201599.1|201509.1|28
1732035370000|2024-11-19 16:56:10|201597.4|201507.4|201580.3|201530.3|201618.7|201530.3|201560.3|201505.9|20
1732035380000|2024-11-19 16:56:20|201590.3|201540.3|201597.9|201507.9|201632.8|201546.6|201589.9|201507.9|19
1732035390000|2024-11-19 16:56:30|201600.8|201510.8|201588.9|201498.9|201613.9|201523.9|201583.8|201493.8|13
1732035400000|2024-11-19 16:56:40|201596.7|201506.7|201607.7|201517.7|201625.2|201535.2|201589.5|201499.5|11
1732035410000|2024-11-19 16:56:50|201615.1|201525.1|201619.1|201529.1|201619.1|201529.1|201591.7|201501.7|20
1732035420000|2024-11-19 16:57:00|201618|201528|201598|201548|201627.9|201556.5|201598|201510.4|21
1732035430000|2024-11-19 16:57:10|201598.2|201548.2|201593.7|201543.7|201598.2|201548.2|201591.4|201541.4|4
1732035440000|2024-11-19 16:57:20|201594|201544|201615.9|201525.9|201615.9|201551.5|201571.1|201519.6|20
1732035450000|2024-11-19 16:57:30|201618.1|201528.1|201616.4|201526.4|201627.4|201537.4|201611|201521|14
1732035460000|2024-11-19 16:57:40|201614|201524|201599.6|201549.6|201615.9|201549.6|201594.3|201520.7|7
1732035470000|2024-11-19 16:57:50|201601|201551|201511|201421|201601|201551|201487.9|201419|16
1732035480000|2024-11-19 16:58:00|201514.9|201424.9|201600.8|201510.8|201600.8|201510.8|201514.9|201424.9|19
1732035490000|2024-11-19 16:58:10|201588.3|201498.3|201541.3|201491.3|201590.6|201500.6|201526.5|201461.1|18
1732035500000|2024-11-19 16:58:20|201541.1|201491.1|201558.2|201508.2|201560.6|201510.6|201534.3|201484.3|13
1732035510000|2024-11-19 16:58:30|201560.4|201510.4|201532.9|201482.9|201584.5|201510.4|201530.6|201480.6|23
1732035520000|2024-11-19 16:58:40|201530.6|201480.6|201531.7|201481.7|201580.4|201530.4|201521.5|201471.5|20
1732035530000|2024-11-19 16:58:50|201529.2|201479.2|201547.1|201457.1|201552.7|201485.8|201524.9|201451.1|20
1732035540000|2024-11-19 16:59:00|201551.1|201461.1|201522.4|201472.4|201552.5|201478.5|201522.4|201455.1|28
1732035550000|2024-11-19 16:59:10|201523.9|201473.9|201516.2|201466.2|201542|201478.2|201516.2|201449.2|16
1732035560000|2024-11-19 16:59:20|201519.7|201469.7|201505.1|201455.1|201521.4|201471.4|201500.6|201450.6|22
1732035570000|2024-11-19 16:59:30|201507|201457|201534.2|201484.2|201537.3|201487.3|201504.9|201454.9|24
1732035580000|2024-11-19 16:59:40|201535.5|201485.5|201528.2|201478.2|201539.7|201489.7|201525|201475|10
1732035590000|2024-11-19 16:59:50|201530.9|201480.9|201537.7|201487.7|201538.6|201488.6|201514.2|201464.2|16
1732035600000|2024-11-19 17:00:00|201541.2|201491.2|201516.8|201466.8|201547.6|201497.6|201511.7|201461.7|22
1732035610000|2024-11-19 17:00:10|201513.6|201463.6|201519.5|201469.5|201526.8|201476.8|201513.6|201463.6|26
1732035620000|2024-11-19 17:00:20|201519.3|201469.3|201520.6|201470.6|201526.7|201476.7|201519.2|201469.2|19
1732035630000|2024-11-19 17:00:30|201520.4|201470.4|201472.2|201422.2|201534.7|201484.7|201472.2|201422.2|17
1732035640000|2024-11-19 17:00:40|201470.4|201420.4|201453.3|201403.3|201470.4|201420.4|201447.2|201397.2|16
1732035650000|2024-11-19 17:00:50|201455.9|201405.9|201442|201392|201455.9|201405.9|201439.6|201389.6|10
1732035660000|2024-11-19 17:01:00|201440.2|201390.2|201476.5|201426.5|201479|201429|201440.2|201390.2|14
1732035670000|2024-11-19 17:01:10|201479|201429|201492.5|201442.5|201496.2|201446.2|201471.4|201421.4|30
1732035680000|2024-11-19 17:01:20|201491.7|201441.7|201489.3|201439.3|201519.8|201469.8|201484.4|201434.4|18
1732035690000|2024-11-19 17:01:30|201489.8|201439.8|201452.9|201402.9|201489.8|201439.8|201445.6|201395.6|29
1732035700000|2024-11-19 17:01:40|201452.8|201402.8|201452.4|201402.4|201454.2|201404.2|201448.4|201398.4|18
1732035710000|2024-11-19 17:01:50|201452.5|201402.5|201453.6|201403.6|201465.7|201415.7|201451.2|201401.2|23
1732035720000|2024-11-19 17:02:00|201455.8|201405.8|201451.2|201401.2|201478.3|201428.3|201451.2|201401.2|27
1732035730000|2024-11-19 17:02:10|201455.4|201405.4|201406.2|201316.2|201490.1|201413|201405.9|201315.9|27
1732035740000|2024-11-19 17:02:20|201406.4|201316.4|201340|201250|201415|201325|201329|201239|30
1732035750000|2024-11-19 17:02:30|201337.5|201247.5|201343.9|201253.9|201344.9|201254.9|201333.3|201243.3|18
1732035760000|2024-11-19 17:02:40|201344|201254|201297.6|201207.6|201345.5|201255.5|201296.2|201206.2|22
1732035770000|2024-11-19 17:02:50|201274.2|201224.2|201278.6|201228.6|201298|201248|201274.2|201224.2|25
1732035780000|2024-11-19 17:03:00|201278.8|201228.8|201274.1|201224.1|201282.5|201232.5|201273.9|201223.9|11
1732035790000|2024-11-19 17:03:10|201274.6|201224.6|201324.6|201274.6|201332.8|201282.8|201274.6|201224.6|21
1732035800000|2024-11-19 17:03:20|201324.3|201274.3|201332.3|201282.3|201333.6|201283.6|201323.8|201273.8|22
1732035810000|2024-11-19 17:03:30|201334.4|201284.4|201392.6|201342.6|201406.9|201356.9|201333.5|201283.5|29
1732035820000|2024-11-19 17:03:40|201392.4|201342.4|201449.4|201399.4|201451.7|201401.7|201390|201340|27
1732035830000|2024-11-19 17:03:50|201443.8|201393.8|201393.7|201343.7|201450.1|201400.1|201389.9|201339.9|24
1732035840000|2024-11-19 17:04:00|201393.2|201343.2|201403.3|201353.3|201406.6|201356.6|201392.5|201342.5|20
1732035850000|2024-11-19 17:04:10|201403.9|201353.9|201415.1|201365.1|201442.7|201392.7|201403.9|201353.9|16
1732035860000|2024-11-19 17:04:20|201413.3|201363.3|201417|201367|201423.3|201373.3|201400.5|201350.5|17
1732035870000|2024-11-19 17:04:30|201417.3|201367.3|201408.4|201358.4|201417.3|201367.3|201408.4|201358.4|9
1732035880000|2024-11-19 17:04:40|201407.5|201357.5|201412|201362|201414.3|201364.3|201407.5|201357.5|11
1732035890000|2024-11-19 17:04:50|201411.2|201361.2|201438.9|201388.9|201451.1|201401.1|201406.6|201356.6|19
1732035900000|2024-11-19 17:05:00|201432.9|201382.9|201402.7|201352.7|201433|201383|201400.2|201350.2|29
1732035910000|2024-11-19 17:05:10|201402.9|201352.9|201402.8|201352.8|201403.1|201353.1|201394.8|201344.8|22
1732035920000|2024-11-19 17:05:20|201400.7|201350.7|201396.8|201346.8|201404.6|201354.6|201394.5|201344.5|25
1732035930000|2024-11-19 17:05:30|201394|201344|201389.1|201339.1|201404.3|201354.3|201384.9|201334.9|30
1732035940000|2024-11-19 17:05:40|201389.3|201339.3|201373.9|201323.9|201390.3|201340.3|201372.8|201322.8|23
1732035950000|2024-11-19 17:05:50|201372.4|201322.4|201374.8|201324.8|201375.6|201325.6|201371.1|201321.1|17
1732035960000|2024-11-19 17:06:00|201400.2|201350.2|201390.6|201340.6|201401.5|201351.5|201390.5|201340.5|20
1732035970000|2024-11-19 17:06:10|201390.4|201340.4|201382|201332|201391.8|201341.8|201380.1|201330.1|17
1732035980000|2024-11-19 17:06:20|201381.5|201331.5|201381.6|201331.6|201385.4|201335.4|201379.3|201329.3|14
1732035990000|2024-11-19 17:06:30|201381.5|201331.5|201375.5|201325.5|201381.5|201331.5|201373.7|201323.7|12
1732036000000|2024-11-19 17:06:40|201375.1|201325.1|201375.5|201325.5|201375.5|201325.5|201375.1|201325.1|2
1732036010000|2024-11-19 17:06:50|201375.1|201325.1|201324.4|201274.4|201375.1|201325.1|201324.4|201274.4|19
1732036020000|2024-11-19 17:07:00|201324.6|201274.6|201327.9|201277.9|201328.5|201278.5|201321.5|201271.5|20
1732036030000|2024-11-19 17:07:10|201331.1|201281.1|201327.5|201277.5|201349.9|201299.9|201327.4|201277.4|28
1732036040000|2024-11-19 17:07:20|201325.2|201275.2|201371.7|201321.7|201375.2|201325.2|201317.6|201267.6|22
1732036050000|2024-11-19 17:07:30|201364.8|201314.8|201369.7|201319.7|201380.3|201330.3|201352.3|201302.3|23
1732036060000|2024-11-19 17:07:40|201367.4|201317.4|201356.7|201306.7|201367.6|201317.6|201351.2|201301.2|24
1732036070000|2024-11-19 17:07:50|201354.9|201304.9|201345.3|201295.3|201360.6|201310.6|201330.8|201280.8|30
1732036080000|2024-11-19 17:08:00|201344.8|201294.8|201324|201274|201344.8|201294.8|201321.3|201271.3|26
1732036090000|2024-11-19 17:08:10|201323.7|201273.7|201325.4|201275.4|201325.6|201275.6|201319|201269|22
1732036100000|2024-11-19 17:08:20|201324.6|201274.6|201317.7|201267.7|201325.9|201275.9|201310.1|201260.1|19
1732036110000|2024-11-19 17:08:30|201314.8|201264.8|201313.8|201263.8|201321.8|201271.8|201313.1|201263.1|27
1732036120000|2024-11-19 17:08:40|201313.6|201263.6|201319.5|201269.5|201335.4|201285.4|201313.6|201263.6|26
1732036130000|2024-11-19 17:08:50|201319.9|201269.9|201326.7|201276.7|201326.7|201276.7|201315.6|201265.6|23
1732036140000|2024-11-19 17:09:00|201326.2|201276.2|201395.1|201345.1|201399.6|201349.6|201326.2|201276.2|23
1732036150000|2024-11-19 17:09:10|201394.9|201344.9|201394.9|201344.9|201403.5|201353.5|201391.3|201341.3|24
1732036160000|2024-11-19 17:09:20|201404.8|201354.8|201393.6|201343.6|201405.9|201355.9|201393.4|201343.4|17
1732036170000|2024-11-19 17:09:30|201393.8|201343.8|201393.8|201343.8|201393.8|201343.8|201393.8|201343.8|1
1732036180000|2024-11-19 17:09:40|201398.4|201348.4|201402.2|201352.2|201402.8|201352.8|201398.4|201348.4|10
1732036190000|2024-11-19 17:09:50|201398.8|201348.8|201330.6|201280.6|201398.8|201348.8|201324.6|201274.6|22
1732036200000|2024-11-19 17:10:00|201330.8|201280.8|201322.8|201272.8|201330.8|201280.8|201306|201256|23
1732036210000|2024-11-19 17:10:10|201322.5|201272.5|201323.4|201273.4|201323.5|201273.5|201322.5|201272.5|3
1732036220000|2024-11-19 17:10:20|201323.5|201273.5|201292.6|201242.6|201323.5|201273.5|201290.4|201240.4|11
1732036230000|2024-11-19 17:10:30|201292.7|201242.7|201315.1|201265.1|201350.5|201300.5|201291.5|201241.5|19
1732036240000|2024-11-19 17:10:40|201311.6|201261.6|201297.5|201247.5|201316.1|201266.1|201291.2|201241.2|19
1732036250000|2024-11-19 17:10:50|201297.7|201247.7|201292.3|201242.3|201305.9|201255.9|201289.5|201239.5|24
1732036260000|2024-11-19 17:11:00|201300.1|201250.1|201285.9|201235.9|201300.1|201250.1|201281.1|201231.1|21
1732036270000|2024-11-19 17:11:10|201283.5|201233.5|201256.7|201206.7|201283.5|201233.5|201254.2|201204.2|26
1732036280000|2024-11-19 17:11:20|201253.5|201203.5|201216.2|201166.2|201258.4|201208.4|201207.2|201157.2|22
1732036290000|2024-11-19 17:11:30|201216.4|201166.4|201254|201204|201257.5|201207.5|201216.4|201166.4|25
1732036300000|2024-11-19 17:11:40|201247.1|201197.1|201268.6|201218.6|201268.6|201218.6|201246.6|201196.6|20
1732036310000|2024-11-19 17:11:50|201275.4|201225.4|201298.6|201248.6|201308.4|201258.4|201249.8|201199.8|29
1732036320000|2024-11-19 17:12:00|201293.4|201243.4|201283.3|201233.3|201298.4|201248.4|201283.3|201233.3|22
1732036330000|2024-11-19 17:12:10|201285.7|201235.7|201287.9|201237.9|201294.1|201244.1|201285.7|201235.7|11
1732036340000|2024-11-19 17:12:20|201288.2|201238.2|201287.1|201237.1|201293.6|201243.6|201282.8|201232.8|13
1732036350000|2024-11-19 17:12:30|201287.6|201237.6|201320.7|201270.7|201320.7|201270.7|201272.7|201222.7|15
1732036360000|2024-11-19 17:12:40|201321.6|201271.6|201321.4|201271.4|201322|201272|201317.4|201267.4|10
1732036370000|2024-11-19 17:12:50|201319.3|201269.3|201316.2|201266.2|201321.9|201271.9|201316|201266|13
1732036380000|2024-11-19 17:13:00|201312.7|201262.7|201290|201240|201312.7|201262.7|201285.8|201235.8|22
1732036390000|2024-11-19 17:13:10|201289|201239|201290.9|201240.9|201290.9|201240.9|201284|201234|16
1732036400000|2024-11-19 17:13:20|201290.7|201240.7|201248.2|201198.2|201290.9|201240.9|201241.6|201191.6|22
1732036410000|2024-11-19 17:13:30|201244.9|201194.9|201219.8|201169.8|201244.9|201194.9|201201.1|201151.1|29
1732036420000|2024-11-19 17:13:40|201215.7|201165.7|201216.3|201166.3|201219.6|201169.6|201208.6|201158.6|11
1732036430000|2024-11-19 17:13:50|201216.5|201166.5|201201.4|201151.4|201219.3|201169.3|201199.2|201149.2|16
1732036440000|2024-11-19 17:14:00|201200.3|201150.3|201201.5|201151.5|201204.7|201154.7|201198|201148|9
1732036450000|2024-11-19 17:14:10|201201.9|201151.9|201203.1|201153.1|201207.7|201157.7|201198.1|201148.1|11
1732036460000|2024-11-19 17:14:20|201205.8|201155.8|201159|201109|201205.8|201155.8|201159|201109|9
1732036470000|2024-11-19 17:14:30|201159.7|201109.7|201105.3|201015.3|201159.7|201109.7|201094.4|201004.4|16
1732036480000|2024-11-19 17:14:40|201104|201014|201069.7|201019.7|201104|201023.9|201048.3|200998.3|26
1732036490000|2024-11-19 17:14:50|201067.4|201017.4|201060.6|201010.6|201067.4|201017.4|201053.2|201003.2|14
1732036500000|2024-11-19 17:15:00|201059.6|201009.6|201077.1|201027.1|201079.2|201029.2|201059.6|201009.6|15
1732036510000|2024-11-19 17:15:10|201085.4|201035.4|201138.3|201048.3|201150.8|201084|201085.4|201035.4|22
1732036520000|2024-11-19 17:15:20|201141|201051|201124.4|201074.4|201145.1|201086.7|201124.4|201051|6
1732036530000|2024-11-19 17:15:30|201122.4|201072.4|201117.3|201067.3|201122.4|201072.4|201115.9|201065.9|15
1732036540000|2024-11-19 17:15:40|201119.4|201069.4|201140.8|201050.8|201140.8|201073.4|201111.6|201050.8|11
1732036550000|2024-11-19 17:15:50|201141|201051|201140|201050|201142.5|201052.5|201137.7|201047.7|14
1732036560000|2024-11-19 17:16:00|201140.3|201050.3|201136.7|201046.7|201180|201090|201136.2|201046.2|24
1732036570000|2024-11-19 17:16:10|201135.5|201045.5|201134.4|201044.4|201136.7|201046.7|201123|201033|22
1732036580000|2024-11-19 17:16:20|201134.7|201044.7|201134.9|201044.9|201136.2|201046.2|201134.4|201044.4|7
1732036590000|2024-11-19 17:16:30|201133.9|201043.9|201102.6|201052.6|201133.9|201053.3|201102.3|201043.9|6
1732036600000|2024-11-19 17:16:40|201103.3|201053.3|201107|201057|201110.2|201060.2|201102.6|201052.6|13
1732036610000|2024-11-19 17:16:50|201107.8|201057.8|201098|201048|201111.4|201061.4|201097.2|201047.2|16
1732036620000|2024-11-19 17:17:00|201096.6|201046.6|201096.6|201046.6|201096.6|201046.6|201096.6|201046.6|1
1732036630000|2024-11-19 17:17:10|201097.2|201047.2|201156.7|201106.7|201164.2|201114.2|201097.2|201047.2|17
1732036640000|2024-11-19 17:17:20|201156.6|201106.6|201151.8|201061.8|201156.6|201106.6|201136.9|201061.4|14
1732036650000|2024-11-19 17:17:30|201152.1|201062.1|201142|201052|201159.4|201069.4|201141.5|201051.5|23
1732036660000|2024-11-19 17:17:40|201142.5|201052.5|201146.9|201096.9|201146.9|201096.9|201141.5|201051.5|8
1732036670000|2024-11-19 17:17:50|201146.1|201096.1|201114.3|201064.3|201146.2|201096.2|201114.3|201064.3|13
1732036680000|2024-11-19 17:18:00|201115.8|201065.8|201110.3|201060.3|201120.9|201070.9|201110.3|201060.3|22
1732036690000|2024-11-19 17:18:10|201109.3|201059.3|201103.6|201053.6|201110.6|201060.6|201103.4|201053.4|9
1732036700000|2024-11-19 17:18:20|201101.9|201051.9|201093.2|201043.2|201115.6|201065.6|201093.2|201043.2|8
1732036710000|2024-11-19 17:18:30|201094.4|201044.4|201080.7|201030.7|201094.4|201044.4|201079.3|201029.3|20
1732036720000|2024-11-19 17:18:40|201080.9|201030.9|201050.7|201000.7|201081.2|201031.2|201047.6|200997.6|27
1732036730000|2024-11-19 17:18:50|201052|201002|201065|201015|201065|201015|201051.5|201001.5|9
1732036740000|2024-11-19 17:19:00|201063.3|201013.3|201060|201010|201063.3|201013.3|201053.9|201003.9|9
1732036750000|2024-11-19 17:19:10|201060.8|201010.8|201062.7|201012.7|201062.7|201012.7|201052.6|201002.6|14
1732036760000|2024-11-19 17:19:20|201064.5|201014.5|200944.3|200894.3|201064.5|201014.5|200944.3|200894.3|19
1732036770000|2024-11-19 17:19:30|200963.6|200913.6|200947.5|200857.5|200964.5|200914.5|200924.2|200857.3|31
1732036780000|2024-11-19 17:19:40|200947.8|200857.8|200950|200860|200975.8|200885.8|200941.5|200851.5|30
1732036790000|2024-11-19 17:19:50|200949.7|200859.7|200990.1|200900.1|200990.1|200904.2|200948|200858|20
1732036800000|2024-11-19 17:20:00|200990.5|200900.5|200981.6|200891.6|201004.5|200914.5|200980.1|200890.1|18
1732036810000|2024-11-19 17:20:10|200981.8|200891.8|201007.7|200917.7|201007.7|200917.7|200981.8|200891.8|20
1732036820000|2024-11-19 17:20:20|201005.3|200915.3|200984.4|200894.4|201035.3|200945.3|200984.4|200894.4|21
1732036830000|2024-11-19 17:20:30|200983.3|200893.3|200996.9|200906.9|200996.9|200906.9|200983.3|200893.3|17
1732036840000|2024-11-19 17:20:40|201009.7|200919.7|201028.6|200938.6|201032.8|200942.8|201008.5|200918.5|26
1732036850000|2024-11-19 17:20:50|201029.5|200939.5|200976.4|200886.4|201029.7|200939.7|200972|200882|24
1732036860000|2024-11-19 17:21:00|200978.1|200888.1|200956.1|200906.1|200993.9|200910.8|200955.2|200884.3|30
1732036870000|2024-11-19 17:21:10|200956.6|200906.6|200954.7|200904.7|200965.5|200915.5|200950.9|200900.9|28
1732036880000|2024-11-19 17:21:20|200952.8|200902.8|200953.8|200903.8|200954.5|200904.5|200951.3|200901.3|5
1732036890000|2024-11-19 17:21:30|200957.1|200907.1|200908.6|200858.6|200960.8|200910.8|200888.9|200838.9|30
1732036900000|2024-11-19 17:21:40|200908.7|200858.7|200889.8|200839.8|200908.7|200858.7|200877.6|200827.6|30
1732036910000|2024-11-19 17:21:50|200894.6|200844.6|200878.9|200828.9|200894.6|200844.6|200842.7|200792.7|30
1732036920000|2024-11-19 17:22:00|200875.8|200825.8|200899.8|200849.8|200902.2|200852.2|200875.8|200825.8|28
1732036930000|2024-11-19 17:22:10|200914.9|200864.9|200933.5|200883.5|200939.9|200889.9|200886.2|200836.2|31
1732036940000|2024-11-19 17:22:20|200934.9|200884.9|200925.3|200875.3|200948.4|200898.4|200921|200871|31
1732036950000|2024-11-19 17:22:30|200925.2|200875.2|200933.5|200883.5|200951.8|200901.8|200924.3|200874.3|16
1732036960000|2024-11-19 17:22:40|200931.8|200881.8|200934.8|200884.8|200941.6|200891.6|200931.6|200881.6|23
1732036970000|2024-11-19 17:22:50|200937.7|200887.7|200934.5|200884.5|200941.7|200891.7|200933.6|200883.6|25
1732036980000|2024-11-19 17:23:00|200936.2|200886.2|200919.8|200869.8|200942.2|200892.2|200919.5|200869.5|21
1732036990000|2024-11-19 17:23:10|200915.5|200865.5|200804.7|200754.7|200915.5|200865.5|200803.5|200753.5|33
1732037000000|2024-11-19 17:23:20|200803.2|200753.2|200799.8|200749.8|200803.2|200753.2|200793.2|200743.2|23
1732037010000|2024-11-19 17:23:30|200801.3|200751.3|200759.8|200709.8|200802.2|200752.2|200759.8|200709.8|24
1732037020000|2024-11-19 17:23:40|200762.1|200712.1|200749.7|200699.7|200766.3|200716.3|200740.8|200690.8|25
1732037030000|2024-11-19 17:23:50|200741.9|200691.9|200734.6|200684.6|200743.4|200693.4|200722.3|200672.3|31
1732037040000|2024-11-19 17:24:00|200734.3|200684.3|200699.6|200649.6|200734.3|200684.3|200677|200627|21
1732037050000|2024-11-19 17:24:10|200701.5|200651.5|200693.2|200643.2|200703.3|200653.3|200684.1|200634.1|32
1732037060000|2024-11-19 17:24:20|200693.9|200643.9|200756|200706|200771.8|200721.8|200693.9|200643.9|29
1732037070000|2024-11-19 17:24:30|200761.2|200711.2|200787.9|200737.9|200793.6|200743.6|200752.6|200702.6|28
1732037080000|2024-11-19 17:24:40|200787.6|200737.6|200764.5|200714.5|200787.6|200737.6|200761.7|200711.7|18
1732037090000|2024-11-19 17:24:50|200764.6|200714.6|200810|200720|200810.5|200754.6|200759.8|200709.8|24
1732037100000|2024-11-19 17:25:00|200810.5|200720.5|200876.2|200786.2|200880.3|200792.2|200809.5|200719.5|27
1732037110000|2024-11-19 17:25:10|200875.4|200785.4|200846.5|200756.5|200876.4|200786.4|200823.8|200755.5|19
1732037120000|2024-11-19 17:25:20|200847|200757|200841|200751|200847.5|200772|200822|200746|28
1732037130000|2024-11-19 17:25:30|200842.7|200752.7|200809.9|200759.9|200844.4|200765.5|200809.9|200736.9|24
1732037140000|2024-11-19 17:25:40|200807.6|200757.6|200844.5|200754.5|200850.5|200765|200801.4|200734.2|25
1732037150000|2024-11-19 17:25:50|200844.2|200754.2|200854.9|200764.9|200858|200768|200844.2|200754.2|18
1732037160000|2024-11-19 17:26:00|200854|200764|200905|200815|200909.2|200841.9|200854|200764|13
1732037170000|2024-11-19 17:26:10|200910.9|200820.9|200934|200844|200941.9|200888.5|200894.8|200820.4|24
1732037180000|2024-11-19 17:26:20|200931.1|200841.1|200917|200827|200931.1|200841.1|200917|200827|23
1732037190000|2024-11-19 17:26:30|200917.4|200827.4|200879.7|200829.7|200918.7|200829.7|200875|200825|18
1732037200000|2024-11-19 17:26:40|200881.3|200831.3|200881.7|200831.7|200881.7|200831.7|200880.7|200830.7|14
1732037210000|2024-11-19 17:26:50|200881|200831|200937.1|200847.1|200950.1|200874.9|200880.7|200830.7|23
1732037220000|2024-11-19 17:27:00|200937.8|200847.8|200967.8|200877.8|200975.3|200897.8|200936.8|200846.8|17
1732037230000|2024-11-19 17:27:10|200968|200878|200950.8|200900.8|200971.4|200921.4|200939.9|200877.6|28
1732037240000|2024-11-19 17:27:20|200952.1|200902.1|200889.3|200839.3|200956.2|200906.2|200888.1|200838.1|24
1732037250000|2024-11-19 17:27:30|200891.9|200841.9|200899.8|200849.8|200900.9|200850.9|200890.5|200840.5|23
1732037260000|2024-11-19 17:27:40|200899.6|200849.6|200898.5|200848.5|200900.5|200850.5|200898|200848|7
1732037270000|2024-11-19 17:27:50|200896.9|200846.9|200926.2|200876.2|200932.4|200882.4|200893|200843|17
1732037280000|2024-11-19 17:28:00|200925.1|200875.1|200928.8|200878.8|200929|200879|200925|200875|16
1732037290000|2024-11-19 17:28:10|200928.6|200878.6|200927.4|200877.4|200930.2|200880.2|200923.5|200873.5|15
1732037300000|2024-11-19 17:28:20|200928.7|200878.7|200931.9|200881.9|200954.6|200904.6|200927|200877|23
1732037310000|2024-11-19 17:28:30|200935.4|200885.4|200942.9|200892.9|200955.6|200905.6|200931.8|200881.8|22
1732037320000|2024-11-19 17:28:40|200956.7|200906.7|200944.5|200894.5|200961|200911|200942.6|200892.6|20
1732037330000|2024-11-19 17:28:50|200939.4|200889.4|200951.3|200901.3|200952.4|200902.4|200935.7|200885.7|24
1732037340000|2024-11-19 17:29:00|200950.3|200900.3|200947.8|200897.8|200955.9|200905.9|200945.7|200895.7|15
1732037350000|2024-11-19 17:29:10|200951.4|200901.4|200954.4|200904.4|200956.9|200906.9|200942.1|200892.1|9
1732037360000|2024-11-19 17:29:20|200954.6|200904.6|200920.6|200870.6|200959.4|200909.4|200907|200857|20
1732037370000|2024-11-19 17:29:30|200919.1|200869.1|200911.6|200861.6|200921.2|200871.2|200911.6|200861.6|12
1732037380000|2024-11-19 17:29:40|200913|200863|200913.1|200863.1|200913.1|200863.1|200911.3|200861.3|5
1732037390000|2024-11-19 17:29:50|200914.3|200864.3|200915|200865|200916.1|200866.1|200906.8|200856.8|7
1732037400000|2024-11-19 17:30:00|200913.3|200863.3|200912.8|200862.8|200917.6|200867.6|200908.2|200858.2|12
1732037410000|2024-11-19 17:30:10|200914.2|200864.2|200912.9|200862.9|200914.8|200864.8|200911.8|200861.8|8
1732037420000|2024-11-19 17:30:20|200915.4|200865.4|200917.1|200867.1|200950.3|200900.3|200915.4|200865.4|21
1732037430000|2024-11-19 17:30:30|200915.8|200865.8|200837.3|200787.3|200915.8|200865.8|200828.5|200778.5|28
1732037440000|2024-11-19 17:30:40|200837.2|200787.2|200837.3|200787.3|200840.3|200790.3|200833.5|200783.5|25
1732037450000|2024-11-19 17:30:50|200837.2|200787.2|200854.9|200804.9|200860.4|200810.4|200833.4|200783.4|17
1732037460000|2024-11-19 17:31:00|200854.7|200804.7|200858.6|200808.6|200863.4|200813.4|200854.7|200804.7|23
1732037470000|2024-11-19 17:31:10|200853.1|200803.1|200851.1|200801.1|200854.4|200804.4|200851.1|200801.1|24
1732037480000|2024-11-19 17:31:20|200855.9|200805.9|200804.7|200754.7|200855.9|200805.9|200800.5|200750.5|34
1732037490000|2024-11-19 17:31:30|200803.3|200753.3|200820|200770|200826.3|200776.3|200803.1|200753.1|16
1732037500000|2024-11-19 17:31:40|200819.6|200769.6|200819.3|200769.3|200819.6|200769.6|200818.5|200768.5|11
1732037510000|2024-11-19 17:31:50|200818.3|200768.3|200814.4|200764.4|200829.8|200768.3|200795.1|200737|18
1732037520000|2024-11-19 17:32:00|200815.1|200765.1|200840.8|200790.8|200843.3|200793.3|200815.1|200765.1|16
1732037530000|2024-11-19 17:32:10|200842.5|200792.5|200911.7|200861.7|200917.1|200867.1|200842.5|200792.5|26
1732037540000|2024-11-19 17:32:20|200908.7|200858.7|200903.4|200853.4|200915.1|200865.1|200890.1|200840.1|25
1732037550000|2024-11-19 17:32:30|200885.1|200835.1|200839.7|200789.7|200894.5|200844.5|200833.9|200783.9|21
1732037560000|2024-11-19 17:32:40|200839.4|200789.4|200854.2|200804.2|200859.8|200809.8|200839.4|200789.4|19
1732037570000|2024-11-19 17:32:50|200855.8|200805.8|200882.5|200832.5|200882.5|200832.5|200854|200804|25
1732037580000|2024-11-19 17:33:00|200882.8|200832.8|200959|200909|200964.5|200914.5|200882.2|200832.2|22
1732037590000|2024-11-19 17:33:10|200957.2|200907.2|200961.2|200911.2|200967.9|200917.9|200957.2|200907.2|17
1732037600000|2024-11-19 17:33:20|200961.1|200911.1|200966.4|200916.4|200966.6|200916.6|200958.5|200908.5|12
1732037610000|2024-11-19 17:33:30|200966.1|200916.1|200996.5|200946.5|201003.8|200953.8|200961.8|200911.8|17
1732037620000|2024-11-19 17:33:40|200997.8|200947.8|200990.3|200940.3|200997.8|200947.8|200982.5|200932.5|13
1732037630000|2024-11-19 17:33:50|200993.2|200943.2|200989.4|200939.4|200993.2|200943.2|200984.7|200934.7|14
1732037640000|2024-11-19 17:34:00|200986.7|200936.7|200975.3|200925.3|200986.7|200936.7|200974.3|200924.3|4
1732037650000|2024-11-19 17:34:10|200974.3|200924.3|200940.8|200890.8|200974.3|200924.3|200934.1|200884.1|11
1732037660000|2024-11-19 17:34:20|200942.2|200892.2|200940.4|200890.4|200943.5|200893.5|200940.2|200890.2|8
1732037670000|2024-11-19 17:34:30|200938.6|200888.6|200939.1|200889.1|200941.3|200891.3|200934.5|200884.5|13
1732037680000|2024-11-19 17:34:40|200939.2|200889.2|200980|200930|200980|200930|200939.2|200889.2|16
1732037690000|2024-11-19 17:34:50|200980.5|200930.5|200975.9|200925.9|200983.7|200933.7|200973.8|200923.8|9
1732037700000|2024-11-19 17:35:00|200977.5|200927.5|200999.1|200949.1|201001.6|200951.6|200974|200924|19
1732037710000|2024-11-19 17:35:10|200998.8|200948.8|201054|201004|201054|201004|200998.8|200948.8|16
1732037720000|2024-11-19 17:35:20|201049.9|200999.9|201037.5|200987.5|201051|201001|201037.4|200987.4|22
1732037730000|2024-11-19 17:35:30|201039.9|200989.9|201085|201035|201093.6|201043.6|201039.9|200989.9|23
1732037740000|2024-11-19 17:35:40|201090.4|201040.4|201088.3|201038.3|201090.7|201040.7|201085|201035|18
1732037750000|2024-11-19 17:35:50|201088.7|201038.7|201105|201055|201120.3|201070.3|201088.7|201038.7|10
1732037760000|2024-11-19 17:36:00|201104.9|201054.9|201102.5|201052.5|201104.9|201054.9|201078.7|201028.7|5
1732037770000|2024-11-19 17:36:10|201104.5|201054.5|201110.3|201060.3|201110.4|201060.4|201094.3|201044.3|14
1732037780000|2024-11-19 17:36:20|201106.8|201056.8|201083.4|201033.4|201108.8|201058.8|201083.4|201033.4|16
1732037790000|2024-11-19 17:36:30|201085.1|201035.1|201102.8|201052.8|201111.4|201061.4|201085.1|201035.1|26
1732037800000|2024-11-19 17:36:40|201103|201053|201099.7|201049.7|201107|201057|201096.7|201046.7|15
1732037810000|2024-11-19 17:36:50|201103.6|201053.6|201088.8|201038.8|201104.3|201054.3|201088.8|201038.8|13
1732037820000|2024-11-19 17:37:00|201088.3|201038.3|201094.6|201044.6|201098.8|201048.8|201086.1|201036.1|24
1732037830000|2024-11-19 17:37:10|201095.9|201045.9|201106.4|201056.4|201107.7|201057.7|201090.7|201040.7|17
1732037840000|2024-11-19 17:37:20|201107.7|201057.7|201143|201093|201150.8|201100.8|201107.7|201057.7|17
1732037850000|2024-11-19 17:37:30|201138.3|201088.3|201141.1|201091.1|201145.1|201095.1|201133.5|201083.5|16
1732037860000|2024-11-19 17:37:40|201140.7|201090.7|201151.8|201101.8|201158.5|201108.5|201140.7|201090.7|10
1732037870000|2024-11-19 17:37:50|201150.5|201100.5|201139.8|201089.8|201175.3|201125.3|201131.8|201081.8|19
1732037880000|2024-11-19 17:38:00|201140.6|201090.6|201143.8|201093.8|201145.6|201095.6|201135.3|201085.3|10
1732037890000|2024-11-19 17:38:10|201141.5|201091.5|201142.9|201092.9|201143.7|201093.7|201141|201091|4
1732037900000|2024-11-19 17:38:20|201134.9|201084.9|201143.9|201093.9|201152.8|201102.8|201134.9|201084.9|9
1732037910000|2024-11-19 17:38:30|201145.2|201095.2|201147.2|201097.2|201158.5|201108.5|201145.2|201095.2|10
1732037920000|2024-11-19 17:38:40|201150.6|201100.6|201163.2|201113.2|201163.2|201113.2|201144.8|201094.8|11
1732037930000|2024-11-19 17:38:50|201165.1|201115.1|201163.1|201113.1|201165.1|201115.1|201163.1|201113.1|2
1732037940000|2024-11-19 17:39:00|201160.8|201110.8|201177.8|201127.8|201188.2|201138.2|201160.2|201110.2|14
1732037950000|2024-11-19 17:39:10|201184.3|201134.3|201217.8|201167.8|201217.8|201167.8|201175.5|201125.5|19
1732037960000|2024-11-19 17:39:20|201229.6|201179.6|201243.1|201193.1|201243.1|201193.1|201216.8|201166.8|21
1732037970000|2024-11-19 17:39:30|201248.2|201198.2|201231.7|201181.7|201248.2|201198.2|201226.5|201176.5|23
1732037980000|2024-11-19 17:39:40|201229.9|201179.9|201178|201128|201229.9|201179.9|201167.7|201117.7|24
1732037990000|2024-11-19 17:39:50|201178.2|201128.2|201178.3|201128.3|201179.7|201129.7|201173.9|201123.9|22
1732038000000|2024-11-19 17:40:00|201178.5|201128.5|201185.3|201135.3|201187.3|201137.3|201178.3|201128.3|11
1732038010000|2024-11-19 17:40:10|201187|201137|201229.8|201179.8|201229.8|201179.8|201177.7|201127.7|12
1732038020000|2024-11-19 17:40:20|201230.2|201180.2|201223.8|201173.8|201230.8|201180.8|201220.7|201170.7|22
1732038030000|2024-11-19 17:40:30|201222.3|201172.3|201223.3|201173.3|201225.1|201175.1|201221.5|201171.5|25
1732038040000|2024-11-19 17:40:40|201222.7|201172.7|201222.1|201172.1|201225.1|201175.1|201221.8|201171.8|17
1732038050000|2024-11-19 17:40:50|201222.6|201172.6|201219.2|201169.2|201222.6|201172.6|201217.5|201167.5|19
1732038060000|2024-11-19 17:41:00|201218.5|201168.5|201223.2|201173.2|201229.5|201179.5|201216.8|201166.8|19
1732038070000|2024-11-19 17:41:10|201223|201173|201214.3|201164.3|201223|201173|201213.5|201163.5|25
1732038080000|2024-11-19 17:41:20|201214.7|201164.7|201206.9|201156.9|201216.9|201166.9|201206.9|201156.9|19
1732038090000|2024-11-19 17:41:30|201191.6|201141.6|201177.2|201127.2|201200.1|201150.1|201170.2|201120.2|11
1732038100000|2024-11-19 17:41:40|201175.4|201125.4|201175.1|201125.1|201182.6|201132.6|201167.3|201117.3|16
1732038110000|2024-11-19 17:41:50|201171.6|201121.6|201177.8|201127.8|201182.7|201132.7|201171.3|201121.3|15
1732038120000|2024-11-19 17:42:00|201176.4|201126.4|201137|201087|201176.4|201126.4|201131.7|201081.7|22
1732038130000|2024-11-19 17:42:10|201137.4|201087.4|201137.9|201087.9|201139.8|201089.8|201134.2|201084.2|23
1732038140000|2024-11-19 17:42:20|201138.1|201088.1|201135.6|201085.6|201139.8|201089.8|201133.1|201083.1|24
1732038150000|2024-11-19 17:42:30|201137.3|201087.3|201140|201090|201140|201090|201137.3|201087.3|6
1732038160000|2024-11-19 17:42:40|201143.7|201093.7|201139.5|201089.5|201143.7|201093.7|201138.9|201088.9|11
1732038170000|2024-11-19 17:42:50|201139.4|201089.4|201138.8|201088.8|201142.8|201092.8|201134.8|201084.8|12
1732038180000|2024-11-19 17:43:00|201138.5|201088.5|201128.7|201078.7|201138.7|201088.7|201114.8|201064.8|23
1732038190000|2024-11-19 17:43:10|201129.4|201079.4|201173.3|201123.3|201173.3|201123.3|201126.1|201076.1|22
1732038200000|2024-11-19 17:43:20|201174.9|201124.9|201177.4|201127.4|201185.9|201135.9|201174.7|201124.7|25
1732038210000|2024-11-19 17:43:30|201177.2|201127.2|201175.8|201125.8|201177.4|201127.4|201172.9|201122.9|10
1732038220000|2024-11-19 17:43:40|201175.7|201125.7|201176.9|201126.9|201181.5|201131.5|201169.1|201119.1|18
1732038230000|2024-11-19 17:43:50|201176.7|201126.7|201179.6|201129.6|201179.9|201129.9|201173.7|201123.7|12
1732038240000|2024-11-19 17:44:00|201179.7|201129.7|201177.8|201127.8|201180.4|201130.4|201175.8|201125.8|18
1732038250000|2024-11-19 17:44:10|201177.7|201127.7|201166.5|201116.5|201177.8|201127.8|201166.5|201116.5|24
1732038260000|2024-11-19 17:44:20|201167.5|201117.5|201194.9|201144.9|201195.1|201145.1|201146.2|201096.2|15
1732038270000|2024-11-19 17:44:30|201194.7|201144.7|201194.3|201144.3|201202.6|201152.6|201194.3|201144.3|12
1732038280000|2024-11-19 17:44:40|201194.8|201144.8|201198.5|201148.5|201198.5|201148.5|201194.8|201144.8|3
1732038290000|2024-11-19 17:44:50|201193|201143|201194.6|201144.6|201196.6|201146.6|201193|201143|4
1732038300000|2024-11-19 17:45:00|201198|201148|201206|201156|201208.6|201158.6|201192.2|201142.2|8
1732038310000|2024-11-19 17:45:10|201209|201159|201230.1|201180.1|201231.5|201181.5|201209|201159|14
1732038320000|2024-11-19 17:45:20|201228.4|201178.4|201229.1|201179.1|201229.1|201179.1|201212.1|201162.1|12
1732038330000|2024-11-19 17:45:30|201226.1|201176.1|201225.7|201175.7|201228.3|201178.3|201224|201174|9
1732038340000|2024-11-19 17:45:40|201222.7|201172.7|201226.2|201176.2|201226.4|201176.4|201222.7|201172.7|9
1732038350000|2024-11-19 17:45:50|201224.8|201174.8|201221.5|201171.5|201224.8|201174.8|201216|201166|5
1732038360000|2024-11-19 17:46:00|201219.3|201169.3|201235.9|201185.9|201235.9|201185.9|201219.3|201169.3|9
1732038370000|2024-11-19 17:46:10|201232.5|201182.5|201231.2|201181.2|201237.1|201187.1|201231.2|201181.2|7
1732038380000|2024-11-19 17:46:20|201227.8|201177.8|201229.8|201179.8|201229.8|201179.8|201227.8|201177.8|2
1732038390000|2024-11-19 17:46:30|201225.7|201175.7|201210.2|201160.2|201229|201179|201195.5|201145.5|15
1732038400000|2024-11-19 17:46:40|201208|201158|201221.2|201171.2|201222.6|201172.6|201208|201158|11
1732038410000|2024-11-19 17:46:50|201223.1|201173.1|201220.8|201170.8|201234.4|201184.4|201218.1|201168.1|12
1732038420000|2024-11-19 17:47:00|201219.5|201169.5|201218.6|201168.6|201220.4|201170.4|201216.8|201166.8|8
1732038430000|2024-11-19 17:47:10|201220|201170|201229|201179|201229|201179|201218.4|201168.4|4
1732038440000|2024-11-19 17:47:20|201230.2|201180.2|201264.3|201214.3|201272.6|201222.6|201230.2|201180.2|12
1732038450000|2024-11-19 17:47:30|201264.2|201214.2|201262.3|201212.3|201264.2|201214.2|201260.5|201210.5|10
1732038460000|2024-11-19 17:47:40|201260.6|201210.6|201261.9|201211.9|201261.9|201211.9|201260.6|201210.6|2
1732038470000|2024-11-19 17:47:50|201261.8|201211.8|201256.1|201206.1|201261.9|201211.9|201250.4|201200.4|7
1732038480000|2024-11-19 17:48:00|201256.4|201206.4|201258.8|201208.8|201261.1|201211.1|201250.5|201200.5|17
1732038490000|2024-11-19 17:48:10|201274.9|201224.9|201295.3|201245.3|201306.3|201256.3|201271.7|201221.7|13
1732038500000|2024-11-19 17:48:20|201297|201247|201296.1|201246.1|201297|201247|201295|201245|9
1732038510000|2024-11-19 17:48:30|201297.6|201247.6|201297.7|201247.7|201307.4|201257.4|201297.6|201247.6|18
1732038520000|2024-11-19 17:48:40|201296.1|201246.1|201262.9|201212.9|201296.1|201246.1|201249.2|201199.2|14
1732038530000|2024-11-19 17:48:50|201264.8|201214.8|201265.7|201215.7|201265.9|201215.9|201263|201213|6
1732038540000|2024-11-19 17:49:00|201264.4|201214.4|201265.9|201215.9|201266.8|201216.8|201258.6|201208.6|19
1732038550000|2024-11-19 17:49:10|201268.8|201218.8|201276.6|201226.6|201296.5|201246.5|201268.8|201218.8|21
1732038560000|2024-11-19 17:49:20|201278.4|201228.4|201268.9|201218.9|201278.7|201228.7|201261|201211|15
1732038570000|2024-11-19 17:49:30|201270.5|201220.5|201273.2|201223.2|201278.7|201228.7|201270.5|201220.5|8
1732038580000|2024-11-19 17:49:40|201271.8|201221.8|201242.2|201192.2|201271.8|201221.8|201230.2|201180.2|19
1732038590000|2024-11-19 17:49:50|201241.8|201191.8|201251.7|201201.7|201251.7|201201.7|201229.7|201179.7|19
1732038600000|2024-11-19 17:50:00|201251.5|201201.5|201255.3|201205.3|201255.4|201205.4|201244.1|201194.1|24
1732038610000|2024-11-19 17:50:10|201250|201200|201255.4|201205.4|201255.4|201205.4|201238.2|201188.2|19
1732038620000|2024-11-19 17:50:20|201255.2|201205.2|201285.6|201195.6|201287|201218.5|201252|201195.6|9
1732038630000|2024-11-19 17:50:30|201287|201197|201209.1|201159.1|201287.4|201197.4|201205.4|201155.4|10
1732038640000|2024-11-19 17:50:40|201206.5|201156.5|201225.5|201175.5|201225.5|201175.5|201206.1|201156.1|9
1732038650000|2024-11-19 17:50:50|201222.7|201172.7|201224.6|201174.6|201230.4|201180.4|201211.3|201161.3|16
1732038660000|2024-11-19 17:51:00|201222.7|201172.7|201271.8|201221.8|201271.8|201221.8|201220.7|201170.7|10
1732038670000|2024-11-19 17:51:10|201266.2|201216.2|201336.3|201286.3|201341.1|201291.1|201266.2|201216.2|22
1732038680000|2024-11-19 17:51:20|201338.9|201288.9|201351.1|201301.1|201369.3|201319.3|201336.9|201286.9|16
1732038690000|2024-11-19 17:51:30|201348.3|201298.3|201353.9|201303.9|201359.2|201309.2|201343.1|201293.1|21
1732038700000|2024-11-19 17:51:40|201358|201308|201311.7|201261.7|201358|201308|201307|201257|19
1732038710000|2024-11-19 17:51:50|201313.5|201263.5|201310.5|201260.5|201317.5|201267.5|201308.5|201258.5|14
1732038720000|2024-11-19 17:52:00|201312.2|201262.2|201313.9|201263.9|201315.7|201265.7|201308.1|201258.1|15
1732038730000|2024-11-19 17:52:10|201313.8|201263.8|201310.4|201260.4|201316.6|201266.6|201309.6|201259.6|8
1732038740000|2024-11-19 17:52:20|201307.1|201257.1|201297.4|201247.4|201310.2|201260.2|201272.7|201222.7|25
1732038750000|2024-11-19 17:52:30|201298.7|201248.7|201325.6|201275.6|201325.6|201275.6|201298.5|201248.5|20
1732038760000|2024-11-19 17:52:40|201321.9|201271.9|201325.6|201275.6|201329.4|201279.4|201319.7|201269.7|28
1732038770000|2024-11-19 17:52:50|201327.2|201277.2|201260.7|201210.7|201327.5|201277.5|201260.1|201210.1|26
1732038780000|2024-11-19 17:53:00|201268.2|201218.2|201270.7|201220.7|201286.6|201236.6|201254.5|201188.7|34
1732038790000|2024-11-19 17:53:10|201265.2|201215.2|201272.6|201222.6|201276.5|201226.5|201265.2|201215.2|25
1732038800000|2024-11-19 17:53:20|201272.8|201222.8|201265.9|201215.9|201272.8|201222.8|201263|201213|10
1732038810000|2024-11-19 17:53:30|201266.1|201216.1|201284.3|201194.3|201285.7|201219.2|201261.5|201193|19
1732038820000|2024-11-19 17:53:40|201287.7|201197.7|201261.7|201211.7|201291.7|201217.4|201259.6|201188.2|19
1732038830000|2024-11-19 17:53:50|201253.4|201203.4|201257.5|201207.5|201257.5|201207.5|201253.4|201203.4|22
1732038840000|2024-11-19 17:54:00|201257.3|201207.3|201304.1|201254.1|201307.3|201257.3|201251.6|201201.6|21
1732038850000|2024-11-19 17:54:10|201304.3|201254.3|201307|201257|201308.3|201258.3|201300.2|201250.2|14
1732038860000|2024-11-19 17:54:20|201306.7|201256.7|201291.3|201241.3|201306.7|201256.7|201291.3|201241.3|20
1732038870000|2024-11-19 17:54:30|201289.4|201239.4|201296.7|201246.7|201301.3|201251.3|201289.2|201239.2|28
1732038880000|2024-11-19 17:54:40|201301.8|201251.8|201298.1|201248.1|201304.8|201254.8|201290.3|201240.3|23
1732038890000|2024-11-19 17:54:50|201297.9|201247.9|201321.9|201271.9|201323.5|201273.5|201279.2|201229.2|29
1732038900000|2024-11-19 17:55:00|201327.8|201277.8|201343.3|201293.3|201345.9|201295.9|201318.4|201268.4|26
1732038910000|2024-11-19 17:55:10|201337.8|201287.8|201335.2|201285.2|201343.4|201293.4|201332.4|201282.4|20
1732038920000|2024-11-19 17:55:20|201334.1|201284.1|201340.1|201290.1|201340.1|201290.1|201327.7|201277.7|12
1732038930000|2024-11-19 17:55:30|201341.9|201291.9|201338.7|201288.7|201355.5|201305.5|201336.7|201286.7|11
1732038940000|2024-11-19 17:55:40|201340|201290|201340.6|201290.6|201344.7|201294.7|201339|201289|17
1732038950000|2024-11-19 17:55:50|201341.8|201291.8|201346.4|201296.4|201360.3|201310.3|201337.9|201287.9|23
1732038960000|2024-11-19 17:56:00|201344.7|201294.7|201349.3|201299.3|201380.1|201330.1|201343.4|201293.4|27
1732038970000|2024-11-19 17:56:10|201351.5|201301.5|201340|201290|201352.1|201302.1|201338|201288|16
1732038980000|2024-11-19 17:56:20|201337.7|201287.7|201345.9|201295.9|201355.1|201305.1|201334.2|201284.2|15
1732038990000|2024-11-19 17:56:30|201346.3|201296.3|201377.8|201327.8|201380.1|201330.1|201346.3|201296.3|14
1732039000000|2024-11-19 17:56:40|201375.8|201325.8|201402.5|201352.5|201408.1|201358.1|201352.7|201302.7|23
1732039010000|2024-11-19 17:56:50|201389.5|201339.5|201386.5|201336.5|201389.5|201339.5|201383.3|201333.3|13
1732039020000|2024-11-19 17:57:00|201386.2|201336.2|201386.8|201336.8|201386.8|201336.8|201385.2|201335.2|3
1732039030000|2024-11-19 17:57:10|201396.5|201346.5|201374.7|201324.7|201399.4|201349.4|201372.6|201322.6|12
1732039040000|2024-11-19 17:57:20|201376.1|201326.1|201378.5|201328.5|201380.3|201330.3|201376.1|201326.1|9
1732039050000|2024-11-19 17:57:30|201376.2|201326.2|201380.6|201330.6|201383.8|201333.8|201376.2|201326.2|7
1732039060000|2024-11-19 17:57:40|201378.6|201328.6|201372.7|201322.7|201380|201330|201365.3|201315.3|20
1732039070000|2024-11-19 17:57:50|201366|201316|201338.8|201288.8|201371.6|201321.6|201338.8|201288.8|12
1732039080000|2024-11-19 17:58:00|201334.8|201284.8|201295.4|201245.4|201337.4|201287.4|201295.4|201245.4|18
1732039090000|2024-11-19 17:58:10|201291.2|201241.2|201293.5|201243.5|201300.3|201250.3|201290.6|201240.6|15
1732039100000|2024-11-19 17:58:20|201293.3|201243.3|201396|201346|201396.1|201346.1|201288.7|201238.7|25
1732039110000|2024-11-19 17:58:30|201396.3|201346.3|201390.3|201340.3|201397.2|201347.2|201380.7|201330.7|13
1732039120000|2024-11-19 17:58:40|201388|201338|201389|201339|201390.8|201340.8|201385.6|201335.6|6
1732039130000|2024-11-19 17:58:50|201386.5|201336.5|201407.3|201357.3|201413.6|201363.6|201383.4|201333.4|16
1732039140000|2024-11-19 17:59:00|201408.8|201358.8|201383.2|201333.2|201408.8|201358.8|201370.3|201320.3|26
1732039150000|2024-11-19 17:59:10|201389.8|201339.8|201400.9|201350.9|201411.2|201361.2|201383.3|201333.3|22
1732039160000|2024-11-19 17:59:20|201406.2|201356.2|201403.7|201353.7|201426.7|201356.2|201400.3|201321.4|30
1732039170000|2024-11-19 17:59:30|201403.2|201353.2|201414|201324|201419.2|201353.7|201400.5|201322.5|23
1732039180000|2024-11-19 17:59:40|201413.5|201323.5|201404.5|201314.5|201418.4|201328.4|201394.4|201304.4|27
1732039190000|2024-11-19 17:59:50|201401.9|201311.9|201397.4|201307.4|201401.9|201311.9|201395|201305|26
1732039200000|2024-11-19 18:00:00|201397.5|201307.5|201419.3|201329.3|201419.3|201355|201397.5|201307.5|31
1732039210000|2024-11-19 18:00:10|201417.7|201327.7|201490.3|201400.3|201490.3|201400.3|201401.4|201326.5|29
1732039220000|2024-11-19 18:00:20|201479|201389|201464.8|201414.8|201482.4|201430|201464|201388.7|26
1732039230000|2024-11-19 18:00:30|201462.3|201412.3|201461.1|201411.1|201470|201420|201451.7|201401.7|26
1732039240000|2024-11-19 18:00:40|201465.6|201415.6|201499.4|201449.4|201499.4|201449.4|201459.4|201409.4|29
1732039250000|2024-11-19 18:00:50|201493.7|201443.7|201494.7|201444.7|201499.2|201449.2|201490.5|201440.5|27
1732039260000|2024-11-19 18:01:00|201494.5|201444.5|201495.7|201445.7|201500.8|201450.8|201490.2|201440.2|28
1732039270000|2024-11-19 18:01:10|201492.7|201442.7|201485.8|201435.8|201502.4|201452.4|201485.8|201435.8|20
1732039280000|2024-11-19 18:01:20|201487.2|201437.2|201491.6|201441.6|201499.3|201449.3|201486.8|201436.8|25
1732039290000|2024-11-19 18:01:30|201495|201445|201486.4|201436.4|201495.7|201445.7|201460.1|201410.1|25
1732039300000|2024-11-19 18:01:40|201483.2|201433.2|201492.1|201442.1|201496|201446|201478.7|201428.7|18
1732039310000|2024-11-19 18:01:50|201493.4|201443.4|201495.4|201445.4|201501.5|201451.5|201492.2|201442.2|28
1732039320000|2024-11-19 18:02:00|201495.7|201445.7|201551.7|201501.7|201560.4|201510.4|201495.4|201445.4|27
1732039330000|2024-11-19 18:02:10|201544.9|201494.9|201533.3|201483.3|201546.7|201496.7|201525.5|201475.5|27
1732039340000|2024-11-19 18:02:20|201525.7|201475.7|201525.5|201475.5|201536|201486|201506.7|201456.7|25
1732039350000|2024-11-19 18:02:30|201526.7|201476.7|201540.6|201490.6|201542.4|201492.4|201526.7|201476.7|33
1732039360000|2024-11-19 18:02:40|201540.7|201490.7|201546.9|201496.9|201554.6|201504.6|201539|201489|32
1732039370000|2024-11-19 18:02:50|201547.1|201497.1|201546|201496|201547.1|201497.1|201534.1|201484.1|27
1732039380000|2024-11-19 18:03:00|201545.9|201495.9|201563.9|201513.9|201564.8|201514.8|201545.9|201495.9|34
1732039390000|2024-11-19 18:03:10|201583.4|201493.4|201535.2|201485.2|201583.4|201493.4|201534.5|201469.4|15
1732039400000|2024-11-19 18:03:20|201535.4|201485.4|201534|201484|201545.9|201495.9|201529.5|201479.5|26
1732039410000|2024-11-19 18:03:30|201531|201481|201529.3|201479.3|201531|201481|201523.8|201473.8|22
1732039420000|2024-11-19 18:03:40|201532.1|201482.1|201582.5|201532.5|201582.5|201532.5|201532.1|201482.1|28
1732039430000|2024-11-19 18:03:50|201581.9|201531.9|201559.7|201509.7|201596|201546|201558.4|201508.4|30
1732039440000|2024-11-19 18:04:00|201563.2|201513.2|201541.6|201491.6|201563.3|201513.3|201541.2|201491.2|23
1732039450000|2024-11-19 18:04:10|201541.4|201491.4|201537|201487|201541.4|201491.4|201536.5|201486.5|25
1732039460000|2024-11-19 18:04:20|201536.6|201486.6|201535.9|201485.9|201536.7|201486.7|201532.6|201482.6|13
1732039470000|2024-11-19 18:04:30|201536.2|201486.2|201574.6|201524.6|201585.4|201535.4|201536.2|201486.2|16
1732039480000|2024-11-19 18:04:40|201574.8|201524.8|201578.6|201528.6|201580.4|201530.4|201573|201523|23
1732039490000|2024-11-19 18:04:50|201578.8|201528.8|201577.2|201527.2|201579.2|201529.2|201575.5|201525.5|6
1732039500000|2024-11-19 18:05:00|201580.5|201530.5|201581.5|201531.5|201585|201535|201579|201529|15
1732039510000|2024-11-19 18:05:10|201583|201533|201598.9|201548.9|201598.9|201548.9|201581.6|201531.6|23
1732039520000|2024-11-19 18:05:20|201599.6|201549.6|201575.4|201525.4|201599.6|201549.6|201573.5|201523.5|25
1732039530000|2024-11-19 18:05:30|201575.2|201525.2|201586.7|201536.7|201588.1|201538.1|201575.2|201525.2|19
1732039540000|2024-11-19 18:05:40|201587|201537|201589|201539|201591.6|201541.6|201587|201537|17
1732039550000|2024-11-19 18:05:50|201589.2|201539.2|201604.8|201554.8|201611.5|201561.5|201581.6|201531.6|18
1732039560000|2024-11-19 18:06:00|201605.1|201555.1|201610.7|201560.7|201616|201566|201601.1|201551.1|15
1732039570000|2024-11-19 18:06:10|201611.2|201561.2|201603.3|201553.3|201611.2|201561.2|201602.5|201552.5|17
1732039580000|2024-11-19 18:06:20|201584.6|201534.6|201583.3|201533.3|201590.2|201540.2|201582.3|201532.3|28
1732039590000|2024-11-19 18:06:30|201583.7|201533.7|201577.2|201527.2|201588.1|201538.1|201575.5|201525.5|19
1732039600000|2024-11-19 18:06:40|201577|201527|201583|201533|201590.3|201540.3|201575.2|201525.2|12
1732039610000|2024-11-19 18:06:50|201590.7|201540.7|201613.6|201563.6|201616.6|201566.6|201590.7|201540.7|17
1732039620000|2024-11-19 18:07:00|201615.8|201565.8|201606.2|201556.2|201616.8|201566.8|201606.2|201556.2|21
1732039630000|2024-11-19 18:07:10|201606.4|201556.4|201657.4|201607.4|201662.5|201612.5|201606.1|201556.1|24
1732039640000|2024-11-19 18:07:20|201657.5|201607.5|201677.3|201627.3|201677.3|201627.3|201657.2|201607.2|26
1732039650000|2024-11-19 18:07:30|201679.4|201629.4|201650.6|201600.6|201680.8|201630.8|201650.3|201600.3|17
1732039660000|2024-11-19 18:07:40|201649.1|201599.1|201613.5|201563.5|201649.1|201599.1|201613.5|201563.5|25
1732039670000|2024-11-19 18:07:50|201601.8|201551.8|201597.8|201547.8|201604|201554|201597.8|201547.8|15
1732039680000|2024-11-19 18:08:00|201600.1|201550.1|201594.3|201544.3|201603|201553|201593.6|201543.6|11
1732039690000|2024-11-19 18:08:10|201595.2|201545.2|201678.6|201628.6|201695.6|201645.6|201594.6|201544.6|16
1732039700000|2024-11-19 18:08:20|201666.9|201616.9|201610.7|201560.7|201669.6|201619.6|201597.2|201547.2|30
1732039710000|2024-11-19 18:08:30|201606.3|201556.3|201628.3|201578.3|201628.3|201578.3|201600.1|201550.1|23
1732039720000|2024-11-19 18:08:40|201629.2|201579.2|201627.7|201577.7|201631.2|201581.2|201623.5|201573.5|18
1732039730000|2024-11-19 18:08:50|201644.4|201554.4|201647.5|201557.5|201649.3|201559.3|201638.5|201548.5|16
1732039740000|2024-11-19 18:09:00|201648.2|201558.2|201592|201542|201648.2|201572.9|201586.9|201536.9|32
1732039750000|2024-11-19 18:09:10|201593.8|201543.8|201636.2|201586.2|201636.7|201586.7|201580.8|201530.8|23
1732039760000|2024-11-19 18:09:20|201637.6|201587.6|201637.4|201587.4|201638.1|201588.1|201604.1|201554.1|17
1732039770000|2024-11-19 18:09:30|201635.3|201585.3|201635.9|201585.9|201637|201587|201634.7|201584.7|10
1732039780000|2024-11-19 18:09:40|201634.9|201584.9|201660.8|201610.8|201662.2|201612.2|201613.9|201563.9|21
1732039790000|2024-11-19 18:09:50|201662.9|201612.9|201671.1|201621.1|201671.1|201621.1|201660.8|201610.8|21
1732039800000|2024-11-19 18:10:00|201673.9|201623.9|201649.8|201599.8|201677.5|201627.5|201649.8|201599.8|17
1732039810000|2024-11-19 18:10:10|201676.4|201626.4|201642.3|201592.3|201683.1|201633.1|201641.6|201591.6|25
1732039820000|2024-11-19 18:10:20|201640.9|201590.9|201674.9|201624.9|201675.9|201625.9|201640.9|201590.9|8
1732039830000|2024-11-19 18:10:30|201670.8|201620.8|201683|201633|201683|201633|201670.8|201620.8|11
1732039840000|2024-11-19 18:10:40|201684.7|201634.7|201682.1|201632.1|201703.1|201653.1|201678.9|201628.9|21
1732039850000|2024-11-19 18:10:50|201684|201634|201712.8|201662.8|201715.1|201665.1|201677.9|201627.9|11
1732039860000|2024-11-19 18:11:00|201714.7|201664.7|201730|201680|201731.5|201681.5|201714.7|201664.7|9
1732039870000|2024-11-19 18:11:10|201728.6|201678.6|201720.2|201670.2|201728.9|201678.9|201713.6|201663.6|11
1732039880000|2024-11-19 18:11:20|201722|201672|201746.8|201696.8|201767|201717|201722|201672|25
1732039890000|2024-11-19 18:11:30|201747|201697|201726.1|201676.1|201747|201697|201723.3|201673.3|18
1732039900000|2024-11-19 18:11:40|201728|201678|201743.3|201693.3|201745.6|201695.6|201723.8|201673.8|26
1732039910000|2024-11-19 18:11:50|201761.3|201711.3|201747.3|201697.3|201774.9|201724.9|201745.9|201695.9|22
1732039920000|2024-11-19 18:12:00|201748.6|201698.6|201738|201688|201751.7|201701.7|201738|201688|17
1732039930000|2024-11-19 18:12:10|201733|201683|201713.9|201663.9|201733|201683|201700.9|201650.9|11
1732039940000|2024-11-19 18:12:20|201712.5|201662.5|201710.5|201660.5|201713.9|201663.9|201710.5|201660.5|4
1732039950000|2024-11-19 18:12:30|201708.5|201658.5|201690.4|201640.4|201708.5|201658.5|201686.6|201636.6|14
1732039960000|2024-11-19 18:12:40|201692.3|201642.3|201641.3|201591.3|201703.6|201653.6|201637.4|201587.4|20
1732039970000|2024-11-19 18:12:50|201643.8|201593.8|201680|201630|201690.2|201640.2|201643.8|201593.8|20
1732039980000|2024-11-19 18:13:00|201681.8|201631.8|201674|201624|201681.8|201631.8|201671.3|201621.3|9
1732039990000|2024-11-19 18:13:10|201674.8|201624.8|201681.5|201631.5|201685.1|201635.1|201674.3|201624.3|19
1732040000000|2024-11-19 18:13:20|201684.6|201634.6|201667.4|201617.4|201698.9|201648.9|201666.9|201616.9|20
1732040010000|2024-11-19 18:13:30|201664.9|201614.9|201670|201620|201670.1|201620.1|201659.7|201609.7|22
1732040020000|2024-11-19 18:13:40|201673.6|201623.6|201668.4|201618.4|201673.6|201623.6|201668.4|201618.4|14
1732040030000|2024-11-19 18:13:50|201668.6|201618.6|201670.8|201620.8|201673.7|201623.7|201668.6|201618.6|14
1732040040000|2024-11-19 18:14:00|201671|201621|201667|201617|201672.1|201622.1|201667|201617|26
1732040050000|2024-11-19 18:14:10|201667.8|201617.8|201663.8|201613.8|201667.8|201617.8|201663.4|201613.4|17
1732040060000|2024-11-19 18:14:20|201661.7|201611.7|201664.1|201614.1|201664.4|201614.4|201658.7|201608.7|17
1732040070000|2024-11-19 18:14:30|201664.4|201614.4|201662.8|201612.8|201667.7|201617.7|201662.3|201612.3|20
1732040080000|2024-11-19 18:14:40|201662.9|201612.9|201673.4|201623.4|201679.4|201629.4|201662.6|201612.6|16
1732040090000|2024-11-19 18:14:50|201675.5|201625.5|201692.5|201642.5|201702.9|201652.9|201675.5|201625.5|25
1732040100000|2024-11-19 18:15:00|201696.3|201646.3|201658.5|201608.5|201698.4|201648.4|201654.5|201604.5|27
1732040110000|2024-11-19 18:15:10|201657.1|201607.1|201651.7|201601.7|201658|201608|201651.7|201601.7|7
1732040120000|2024-11-19 18:15:20|201647.2|201597.2|201651.7|201601.7|201651.7|201601.7|201647.2|201597.2|2
1732040130000|2024-11-19 18:15:30|201652.9|201602.9|201646.5|201596.5|201652.9|201602.9|201646.5|201596.5|5
1732040140000|2024-11-19 18:15:40|201620.4|201570.4|201617.4|201567.4|201621.7|201571.7|201615.7|201565.7|23
1732040150000|2024-11-19 18:15:50|201617|201567|201603|201553|201619.9|201569.9|201599|201549|20
1732040160000|2024-11-19 18:16:00|201601.4|201551.4|201531.4|201481.4|201607.9|201557.9|201531.4|201481.4|22
1732040170000|2024-11-19 18:16:10|201536.3|201486.3|201520.4|201470.4|201536.3|201486.3|201520.2|201470.2|13
1732040180000|2024-11-19 18:16:20|201522.3|201472.3|201529.3|201479.3|201530.2|201480.2|201522.3|201472.3|16
1732040190000|2024-11-19 18:16:30|201529.5|201479.5|201520.2|201470.2|201529.8|201479.8|201518.8|201468.8|17
1732040200000|2024-11-19 18:16:40|201518.9|201468.9|201510.9|201460.9|201526.1|201476.1|201510.5|201460.5|16
1732040210000|2024-11-19 18:16:50|201510.1|201460.1|201593.4|201503.4|201598.4|201508.4|201510.1|201450.6|14
1732040220000|2024-11-19 18:17:00|201594.8|201504.8|201576.7|201486.7|201599.3|201509.3|201575.1|201485.1|27
1732040230000|2024-11-19 18:17:10|201576.2|201486.2|201619.6|201529.6|201625.6|201535.6|201576|201486|33
1732040240000|2024-11-19 18:17:20|201620.6|201530.6|201598.4|201548.4|201627.8|201553.2|201598.4|201522.7|23
1732040250000|2024-11-19 18:17:30|201604|201554|201609.4|201559.4|201609.4|201559.4|201600.4|201550.4|15
1732040260000|2024-11-19 18:17:40|201609.6|201559.6|201639.8|201589.8|201642|201592|201604.4|201554.4|14
1732040270000|2024-11-19 18:17:50|201622.4|201572.4|201602.2|201552.2|201627.2|201577.2|201601|201551|23
1732040280000|2024-11-19 18:18:00|201600.7|201550.7|201601.8|201551.8|201603.4|201553.4|201600.4|201550.4|8
1732040290000|2024-11-19 18:18:10|201601.2|201551.2|201602.1|201552.1|201602.2|201552.2|201599.6|201549.6|8
1732040300000|2024-11-19 18:18:20|201600.5|201550.5|201650.7|201600.7|201651.1|201601.1|201600.5|201550.5|22
1732040310000|2024-11-19 18:18:30|201644.9|201594.9|201632.7|201582.7|201647.2|201597.2|201629.8|201579.8|21
1732040320000|2024-11-19 18:18:40|201631|201581|201634.9|201584.9|201641.6|201591.6|201631|201581|10
1732040330000|2024-11-19 18:18:50|201639.1|201589.1|201665.3|201575.3|201665.3|201589.4|201634.8|201573.7|11
1732040340000|2024-11-19 18:19:00|201664.7|201574.7|201663.8|201573.8|201669.2|201579.2|201661.8|201571.8|14
1732040350000|2024-11-19 18:19:10|201664.2|201574.2|201671|201581|201674|201584|201664.2|201574.2|16
1732040360000|2024-11-19 18:19:20|201650.5|201600.5|201669.8|201579.8|201672.1|201600.5|201650.5|201576.6|14
1732040370000|2024-11-19 18:19:30|201670.4|201580.4|201663|201573|201671.4|201581.4|201661.2|201571.2|14
1732040380000|2024-11-19 18:19:40|201662.1|201572.1|201641.9|201551.9|201664.5|201574.5|201639|201549|18
1732040390000|2024-11-19 18:19:50|201641.6|201551.6|201636.8|201546.8|201642.2|201552.2|201636.8|201546.8|18
1732040400000|2024-11-19 18:20:00|201633.3|201543.3|201643.9|201553.9|201643.9|201553.9|201631.6|201541.6|23
1732040410000|2024-11-19 18:20:10|201645.7|201555.7|201639.9|201589.9|201650.1|201594.6|201634.6|201553.9|28
1732040420000|2024-11-19 18:20:20|201640.8|201590.8|201643.7|201593.7|201651.5|201601.5|201638.9|201588.9|14
1732040430000|2024-11-19 18:20:30|201646.3|201596.3|201621.6|201571.6|201661.3|201611.3|201617.7|201567.7|16
1732040440000|2024-11-19 18:20:40|201611.5|201561.5|201605.9|201555.9|201611.5|201561.5|201596.8|201546.8|21
1732040450000|2024-11-19 18:20:50|201605.8|201555.8|201606.3|201556.3|201608.9|201558.9|201604.8|201554.8|21
1732040460000|2024-11-19 18:21:00|201606.8|201556.8|201611.6|201561.6|201623.7|201573.7|201606.8|201556.8|26
1732040470000|2024-11-19 18:21:10|201611.8|201561.8|201613|201563|201613.5|201563.5|201609.7|201559.7|8
1732040480000|2024-11-19 18:21:20|201614.5|201564.5|201619.4|201569.4|201625.7|201575.7|201612.1|201562.1|21
1732040490000|2024-11-19 18:21:30|201619.5|201569.5|201573|201523|201619.5|201569.5|201558.5|201508.5|24
1732040500000|2024-11-19 18:21:40|201567.3|201517.3|201567.1|201517.1|201571|201521|201554.6|201504.6|16
1732040510000|2024-11-19 18:21:50|201559.9|201509.9|201573.7|201523.7|201573.7|201523.7|201559.9|201509.9|11
1732040520000|2024-11-19 18:22:00|201574|201524|201590.3|201540.3|201597.7|201547.7|201566.1|201516.1|22
1732040530000|2024-11-19 18:22:10|201597.3|201547.3|201572.8|201522.8|201597.3|201547.3|201567.8|201517.8|15
1732040540000|2024-11-19 18:22:20|201572.3|201522.3|201574.9|201524.9|201608.4|201558.4|201561.2|201511.2|22
1732040550000|2024-11-19 18:22:30|201576.5|201526.5|201553|201503|201576.5|201526.5|201553|201503|16
1732040560000|2024-11-19 18:22:40|201554.6|201504.6|201583.5|201533.5|201585.2|201535.2|201554.6|201504.6|21
1732040570000|2024-11-19 18:22:50|201584|201534|201573.9|201523.9|201588.7|201538.7|201571.5|201521.5|15
1732040580000|2024-11-19 18:23:00|201574.1|201524.1|201574.3|201524.3|201578.3|201528.3|201573.9|201523.9|10
1732040590000|2024-11-19 18:23:10|201574.5|201524.5|201581.9|201531.9|201590|201540|201574.4|201524.4|19
1732040600000|2024-11-19 18:23:20|201581.7|201531.7|201589.9|201539.9|201589.9|201539.9|201576.3|201526.3|20
1732040610000|2024-11-19 18:23:30|201584|201534|201579.4|201529.4|201591.1|201541.1|201579.4|201529.4|15
1732040620000|2024-11-19 18:23:40|201581.6|201531.6|201572.9|201522.9|201581.6|201531.6|201571.2|201521.2|13
1732040630000|2024-11-19 18:23:50|201573|201523|201574.2|201524.2|201575.5|201525.5|201571|201521|7
1732040640000|2024-11-19 18:24:00|201575.9|201525.9|201577.6|201527.6|201581.7|201531.7|201575.6|201525.6|13
1732040650000|2024-11-19 18:24:10|201577.8|201527.8|201573.2|201523.2|201582.5|201532.5|201573.2|201523.2|14
1732040660000|2024-11-19 18:24:20|201573.4|201523.4|201604.1|201554.1|201613.5|201563.5|201573.4|201523.4|18
1732040670000|2024-11-19 18:24:30|201614.1|201564.1|201624.7|201574.7|201624.8|201574.8|201605.8|201555.8|8
1732040680000|2024-11-19 18:24:40|201621.9|201571.9|201621.9|201571.9|201621.9|201571.9|201621.9|201571.9|1
1732040690000|2024-11-19 18:24:50|201624.6|201574.6|201623.2|201573.2|201624.6|201574.6|201618.9|201568.9|5
1732040700000|2024-11-19 18:25:00|201629.9|201579.9|201645.8|201595.8|201658|201608|201629.9|201579.9|18
1732040710000|2024-11-19 18:25:10|201645.6|201595.6|201639.6|201589.6|201646.3|201596.3|201639.6|201589.6|26
1732040720000|2024-11-19 18:25:20|201628.1|201578.1|201631.2|201581.2|201631.5|201581.5|201628.1|201578.1|13
1732040730000|2024-11-19 18:25:30|201630.7|201580.7|201630.7|201580.7|201631.6|201581.6|201630.7|201580.7|13
1732040740000|2024-11-19 18:25:40|201625.6|201575.6|201631.5|201581.5|201631.5|201581.5|201625.6|201575.6|6
1732040750000|2024-11-19 18:25:50|201630.2|201580.2|201630.2|201580.2|201630.2|201580.2|201630|201580|3
1732040760000|2024-11-19 18:26:00|201630.8|201580.8|201643.3|201593.3|201648.5|201598.5|201630.8|201580.8|12
1732040780000|2024-11-19 18:26:20|201642.1|201592.1|201640.8|201590.8|201644.9|201594.9|201638.5|201588.5|17
1732040790000|2024-11-19 18:26:30|201640.6|201590.6|201641.3|201591.3|201646|201596|201640.3|201590.3|13
1732040800000|2024-11-19 18:26:40|201640.4|201590.4|201636.4|201586.4|201647|201597|201616.1|201566.1|27
1732040810000|2024-11-19 18:26:50|201636.2|201586.2|201652.9|201602.9|201652.9|201602.9|201636.2|201586.2|16
1732040830000|2024-11-19 18:27:10|201656.9|201606.9|201641.1|201591.1|201660.9|201610.9|201631|201581|17
1732040840000|2024-11-19 18:27:20|201643.1|201593.1|201625.9|201575.9|201644.1|201594.1|201623.6|201573.6|20
1732040850000|2024-11-19 18:27:30|201625.7|201575.7|201626.3|201576.3|201626.3|201576.3|201624.2|201574.2|6
1732040860000|2024-11-19 18:27:40|201627.8|201577.8|201520.4|201470.4|201627.9|201577.9|201520.4|201470.4|16
1732040870000|2024-11-19 18:27:50|201532.8|201482.8|201545.6|201495.6|201554.6|201504.6|201530.5|201480.5|22
1732040880000|2024-11-19 18:28:00|201542.8|201492.8|201514.9|201424.9|201562.4|201493.1|201498.1|201408.1|20
1732040890000|2024-11-19 18:28:10|201512.3|201422.3|201470|201420|201516.5|201430.8|201468.5|201416|23
1732040900000|2024-11-19 18:28:20|201468.7|201418.7|201482.7|201432.7|201489.3|201439.3|201461|201411|20
1732040910000|2024-11-19 18:28:30|201500.7|201450.7|201504.7|201454.7|201510.8|201460.8|201474.8|201424.8|26
1732040920000|2024-11-19 18:28:40|201506.6|201456.6|201481|201431|201510.7|201460.7|201479.9|201410.6|19
1732040930000|2024-11-19 18:28:50|201472.8|201422.8|201473.5|201423.5|201473.8|201423.8|201470.1|201420.1|5
1732040940000|2024-11-19 18:29:00|201481.9|201431.9|201470.1|201420.1|201481.9|201431.9|201468|201418|11
1732040950000|2024-11-19 18:29:10|201471.8|201421.8|201473.5|201423.5|201532.8|201482.8|201464.7|201414.7|17
1732040960000|2024-11-19 18:29:20|201471.5|201421.5|201469.7|201419.7|201474|201424|201463.7|201413.7|17
1732040970000|2024-11-19 18:29:30|201472|201422|201470.3|201420.3|201486.9|201436.9|201468.5|201418.5|15
1732040980000|2024-11-19 18:29:40|201468.6|201418.6|201522.2|201472.2|201540.6|201490.6|201468.6|201418.6|21
1732040990000|2024-11-19 18:29:50|201522.4|201472.4|201556.4|201506.4|201561.2|201511.2|201522.4|201472.4|24
1732041000000|2024-11-19 18:30:00|201566.6|201516.6|201564|201514|201575.2|201525.2|201559.8|201509.8|25
1732041010000|2024-11-19 18:30:10|201560.5|201510.5|201538.6|201488.6|201560.5|201510.5|201536.6|201486.6|29
1732041020000|2024-11-19 18:30:20|201538.5|201488.5|201537.6|201487.6|201538.8|201488.8|201537.5|201487.5|27
1732041030000|2024-11-19 18:30:30|201537.5|201487.5|201540.7|201490.7|201540.7|201490.7|201536.3|201486.3|23
1732041040000|2024-11-19 18:30:40|201540.5|201490.5|201536.5|201486.5|201543.5|201493.5|201536.5|201486.5|20
1732041050000|2024-11-19 18:30:50|201537.7|201487.7|201539|201489|201539.5|201489.5|201537.7|201487.7|8
1732041060000|2024-11-19 18:31:00|201539.4|201489.4|201560.9|201510.9|201574.8|201524.8|201534.8|201484.8|22
1732041070000|2024-11-19 18:31:10|201560.8|201510.8|201558.7|201508.7|201562.9|201512.9|201555.8|201505.8|22
1732041080000|2024-11-19 18:31:20|201558.8|201508.8|201552.9|201502.9|201558.8|201508.8|201549.9|201499.9|19
1732041090000|2024-11-19 18:31:30|201552.7|201502.7|201552.3|201502.3|201560.1|201510.1|201550.7|201500.7|23
1732041100000|2024-11-19 18:31:40|201552.5|201502.5|201546.5|201496.5|201552.7|201502.7|201546.2|201496.2|13
1732041110000|2024-11-19 18:31:50|201548.6|201498.6|201554|201504|201565.4|201515.4|201548.6|201498.6|13
1732041120000|2024-11-19 18:32:00|201554.1|201504.1|201561.3|201511.3|201563.4|201513.4|201547.5|201497.5|14
1732041130000|2024-11-19 18:32:10|201561.1|201511.1|201566.8|201516.8|201576.5|201526.5|201558.8|201508.8|15
1732041140000|2024-11-19 18:32:20|201563|201513|201530.7|201480.7|201563|201513|201530.5|201480.5|7
1732041150000|2024-11-19 18:32:30|201533.5|201483.5|201529|201479|201535.7|201485.7|201529|201479|7
1732041160000|2024-11-19 18:32:40|201526.9|201476.9|201491.2|201441.2|201526.9|201476.9|201491.2|201441.2|18
1732041170000|2024-11-19 18:32:50|201490.7|201440.7|201477|201427|201490.7|201440.7|201474.7|201424.7|15
1732041180000|2024-11-19 18:33:00|201476.3|201426.3|201496.1|201446.1|201496.1|201446.1|201473.8|201423.8|14
1732041190000|2024-11-19 18:33:10|201492.5|201442.5|201536.9|201486.9|201537.1|201487.1|201492.5|201442.5|24
1732041200000|2024-11-19 18:33:20|201536.8|201486.8|201540.4|201490.4|201541.5|201491.5|201536.8|201486.8|13
1732041210000|2024-11-19 18:33:30|201539.8|201489.8|201461.2|201411.2|201539.8|201489.8|201459.4|201409.4|17
1732041220000|2024-11-19 18:33:40|201461.1|201411.1|201462.7|201412.7|201463.6|201413.6|201461|201411|11
1732041230000|2024-11-19 18:33:50|201462.8|201412.8|201463.7|201413.7|201464|201414|201462|201412|15
1732041240000|2024-11-19 18:34:00|201463.5|201413.5|201462.3|201412.3|201465.1|201415.1|201462|201412|16
1732041250000|2024-11-19 18:34:10|201458.4|201408.4|201456.9|201406.9|201460.8|201410.8|201454.7|201404.7|27
1732041260000|2024-11-19 18:34:20|201457.4|201407.4|201422.4|201372.4|201463.6|201413.6|201422.2|201372.2|33
1732041270000|2024-11-19 18:34:30|201422.6|201372.6|201414.5|201364.5|201422.6|201372.6|201414.2|201364.2|22
1732041280000|2024-11-19 18:34:40|201414.4|201364.4|201409.8|201359.8|201414.9|201364.9|201409.4|201359.4|25
1732041290000|2024-11-19 18:34:50|201409.5|201359.5|201407.6|201357.6|201413.3|201363.3|201397.9|201347.9|27
1732041300000|2024-11-19 18:35:00|201407.3|201357.3|201406|201356|201413|201363|201402.3|201352.3|25
1732041310000|2024-11-19 18:35:10|201405.8|201355.8|201416.5|201366.5|201430.8|201366.5|201402|201340.8|29
1732041320000|2024-11-19 18:35:20|201416.7|201366.7|201431.7|201381.7|201431.7|201381.7|201416.5|201366.5|23
1732041330000|2024-11-19 18:35:30|201432.4|201382.4|201442.3|201352.3|201448|201398|201423.2|201348.5|20
1732041340000|2024-11-19 18:35:40|201442|201352|201382.6|201332.6|201442.5|201352.5|201382.6|201332.6|16
1732041350000|2024-11-19 18:35:50|201382.8|201332.8|201405|201355|201405|201355|201380.4|201330.4|17
1732041360000|2024-11-19 18:36:00|201420.2|201370.2|201437.5|201387.5|201444.4|201394.4|201419|201369|30
1732041370000|2024-11-19 18:36:10|201437.7|201387.7|201455.6|201405.6|201457.6|201407.6|201437.3|201387.3|23
1732041380000|2024-11-19 18:36:20|201456.8|201406.8|201381.4|201331.4|201460.5|201410.5|201380.5|201330.5|19
1732041390000|2024-11-19 18:36:30|201382.6|201332.6|201379.7|201289.7|201401.4|201332.6|201377.8|201287.8|15
1732041400000|2024-11-19 18:36:40|201382.1|201292.1|201362.8|201312.8|201387|201314.5|201360.1|201292.1|9
1732041410000|2024-11-19 18:36:50|201369.4|201319.4|201366.1|201316.1|201371.1|201321.1|201360.8|201310.8|16
1732041420000|2024-11-19 18:37:00|201366.4|201316.4|201366.8|201316.8|201369.2|201319.2|201365.7|201315.7|10
1732041430000|2024-11-19 18:37:10|201364.1|201314.1|201373.5|201323.5|201378.7|201328.7|201363.7|201313.7|16
1732041440000|2024-11-19 18:37:20|201366.4|201316.4|201362.9|201312.9|201366.4|201316.4|201351.6|201301.6|15
1732041450000|2024-11-19 18:37:30|201362.6|201312.6|201362.7|201312.7|201362.7|201312.7|201362.4|201312.4|10
1732041460000|2024-11-19 18:37:40|201362.9|201312.9|201356.9|201306.9|201369.8|201319.8|201355.6|201305.6|29
1732041470000|2024-11-19 18:37:50|201356.7|201306.7|201358.7|201308.7|201358.7|201308.7|201349.7|201299.7|18
1732041480000|2024-11-19 18:38:00|201358.5|201308.5|201356.8|201306.8|201358.5|201308.5|201355.1|201305.1|8
1732041490000|2024-11-19 18:38:10|201356.4|201306.4|201370.4|201320.4|201370.4|201320.4|201355.8|201305.8|19
1732041500000|2024-11-19 18:38:20|201370.3|201320.3|201367.8|201317.8|201370.3|201320.3|201367.3|201317.3|6
1732041510000|2024-11-19 18:38:30|201367.5|201317.5|201370.5|201320.5|201371.2|201321.2|201367.1|201317.1|20
1732041520000|2024-11-19 18:38:40|201370.7|201320.7|201368.5|201318.5|201374.7|201324.7|201368|201318|16
1732041530000|2024-11-19 18:38:50|201368.9|201318.9|201413.9|201363.9|201415.5|201365.5|201367.4|201317.4|25
1732041540000|2024-11-19 18:39:00|201414.7|201364.7|201415.4|201365.4|201416.2|201366.2|201413.6|201363.6|9
1732041550000|2024-11-19 18:39:10|201415.2|201365.2|201368.7|201318.7|201415.2|201365.2|201351.1|201301.1|25
1732041560000|2024-11-19 18:39:20|201364|201314|201394.6|201344.6|201394.6|201344.6|201359.4|201309.4|30
1732041570000|2024-11-19 18:39:30|201391.8|201341.8|201431.7|201381.7|201431.7|201381.7|201387.7|201337.7|26
1732041580000|2024-11-19 18:39:40|201431.2|201381.2|201401.5|201351.5|201431.2|201381.2|201400.9|201350.9|23
1732041590000|2024-11-19 18:39:50|201400.2|201350.2|201402.8|201352.8|201402.8|201352.8|201394.9|201344.9|9
1732041600000|2024-11-19 18:40:00|201403|201353|201430.3|201380.3|201432.3|201382.3|201400.2|201350.2|19
1732041610000|2024-11-19 18:40:10|201431.1|201381.1|201429|201379|201436.4|201386.4|201428.4|201378.4|20
1732041620000|2024-11-19 18:40:20|201428.8|201378.8|201419.9|201369.9|201429.4|201379.4|201419.9|201369.9|10
1732041630000|2024-11-19 18:40:30|201422.3|201372.3|201420.2|201370.2|201424.2|201374.2|201419.9|201369.9|4
1732041640000|2024-11-19 18:40:40|201424.2|201374.2|201427.4|201377.4|201428.9|201378.9|201419.9|201369.9|11
1732041650000|2024-11-19 18:40:50|201428.2|201378.2|201426.4|201376.4|201432.3|201382.3|201419.8|201369.8|21
1732041660000|2024-11-19 18:41:00|201421.7|201371.7|201421.5|201371.5|201428.8|201378.8|201421.5|201371.5|12
1732041670000|2024-11-19 18:41:10|201424.2|201374.2|201421.3|201371.3|201424.2|201374.2|201421.3|201371.3|2
1732041680000|2024-11-19 18:41:20|201420.8|201370.8|201424.4|201374.4|201468.8|201396.3|201420.8|201370.8|25
1732041690000|2024-11-19 18:41:30|201423.7|201373.7|201371.5|201281.5|201423.7|201373.7|201352.6|201278.3|21
1732041700000|2024-11-19 18:41:40|201353|201303|201334.4|201284.4|201353|201303|201330.3|201280.3|12
1732041710000|2024-11-19 18:41:50|201337.2|201287.2|201361|201311|201371.1|201311|201337.2|201276.9|7
1732041720000|2024-11-19 18:42:00|201388.1|201338.1|201409.7|201319.7|201428.7|201352|201388.1|201312.5|30
1732041730000|2024-11-19 18:42:10|201405.1|201315.1|201400.6|201310.6|201409.7|201319.7|201400.6|201310.6|13
1732041740000|2024-11-19 18:42:20|201394.2|201304.2|201408.1|201318.1|201408.1|201318.1|201391.5|201301.5|7
1732041750000|2024-11-19 18:42:30|201403.9|201313.9|201364.7|201274.7|201409.7|201319.7|201359|201269|25
1732041760000|2024-11-19 18:42:40|201365.7|201275.7|201430.4|201340.4|201431.3|201375.8|201365.7|201275.7|22
1732041770000|2024-11-19 18:42:50|201427.9|201337.9|201398|201348|201431.7|201361|201397|201329.9|19
1732041780000|2024-11-19 18:43:00|201395.7|201345.7|201399.3|201349.3|201402.4|201352.4|201394.8|201344.8|7
1732041790000|2024-11-19 18:43:10|201402.4|201352.4|201384.8|201334.8|201402.4|201352.4|201379.1|201329.1|12
1732041800000|2024-11-19 18:43:20|201388.2|201338.2|201362.1|201312.1|201388.2|201338.2|201361|201311|15
1732041810000|2024-11-19 18:43:30|201375.7|201325.7|201378.1|201328.1|201402.3|201352.3|201375.7|201325.7|15
1732041820000|2024-11-19 18:43:40|201378|201328|201365.6|201315.6|201378.5|201328.5|201363.9|201313.9|19
1732041830000|2024-11-19 18:43:50|201365.4|201315.4|201365.6|201315.6|201370.6|201320.6|201364.9|201314.9|21
1732041840000|2024-11-19 18:44:00|201365.5|201315.5|201366.3|201316.3|201378.4|201328.4|201365.1|201315.1|29
1732041850000|2024-11-19 18:44:10|201366.5|201316.5|201366.2|201316.2|201366.5|201316.5|201365.2|201315.2|13
1732041860000|2024-11-19 18:44:20|201366|201316|201359.9|201309.9|201366.2|201316.2|201353.3|201303.3|18
1732041870000|2024-11-19 18:44:30|201360.1|201310.1|201358|201308|201360.5|201310.5|201351.8|201301.8|20
1732041880000|2024-11-19 18:44:40|201362.6|201312.6|201401.8|201351.8|201401.8|201351.8|201362.6|201312.6|13
1732041890000|2024-11-19 18:44:50|201400.3|201350.3|201401.6|201351.6|201403.7|201353.7|201398.6|201348.6|10
1732041900000|2024-11-19 18:45:00|201401.8|201351.8|201401.2|201351.2|201401.8|201351.8|201398.3|201348.3|4
1732041910000|2024-11-19 18:45:10|201398.2|201348.2|201383.6|201333.6|201398.2|201348.2|201383.6|201333.6|7
1732041920000|2024-11-19 18:45:20|201380.9|201330.9|201362.8|201312.8|201380.9|201330.9|201358.7|201308.7|9
1732041930000|2024-11-19 18:45:30|201360.7|201310.7|201361|201311|201361|201311|201360.7|201310.7|2
1732041940000|2024-11-19 18:45:40|201361.3|201311.3|201332.3|201282.3|201361.3|201311.3|201328.6|201278.6|9
1732041950000|2024-11-19 18:45:50|201331.8|201281.8|201385.4|201335.4|201386|201336|201331.8|201281.8|24
1732041960000|2024-11-19 18:46:00|201384.7|201334.7|201384.6|201334.6|201392.7|201342.7|201384|201334|20
1732041970000|2024-11-19 18:46:10|201385.2|201335.2|201388.2|201338.2|201400.3|201350.3|201382|201332|22
1732041980000|2024-11-19 18:46:20|201401.1|201351.1|201410.4|201360.4|201413.3|201363.3|201390.7|201340.7|26
1732041990000|2024-11-19 18:46:30|201405.5|201355.5|201388.3|201338.3|201413.9|201363.9|201385.9|201335.9|10
1732042000000|2024-11-19 18:46:40|201383.3|201333.3|201394.9|201344.9|201395.8|201345.8|201382|201332|19
1732042010000|2024-11-19 18:46:50|201394.6|201344.6|201392.7|201342.7|201394.7|201344.7|201390.8|201340.8|22
1732042020000|2024-11-19 18:47:00|201393|201343|201399.8|201349.8|201403.7|201353.7|201392.5|201342.5|18
1732042030000|2024-11-19 18:47:10|201389.4|201339.4|201390|201340|201390|201340|201389.4|201339.4|6
1732042040000|2024-11-19 18:47:20|201389.4|201339.4|201386.1|201336.1|201390|201340|201386.1|201336.1|12
1732042050000|2024-11-19 18:47:30|201387.6|201337.6|201388.7|201338.7|201389.6|201339.6|201385.1|201335.1|4
1732042060000|2024-11-19 18:47:40|201385.7|201335.7|201387.9|201337.9|201389.7|201339.7|201383.7|201333.7|11
1732042070000|2024-11-19 18:47:50|201389.8|201339.8|201394.5|201344.5|201398.1|201348.1|201389.8|201339.8|11
1732042080000|2024-11-19 18:48:00|201397|201347|201399.8|201349.8|201400.2|201350.2|201392.9|201342.9|12
1732042090000|2024-11-19 18:48:10|201399|201349|201396|201346|201401.6|201351.6|201392.9|201342.9|15
1732042100000|2024-11-19 18:48:20|201388.2|201338.2|201388.9|201338.9|201392.5|201342.5|201382.6|201332.6|12
1732042110000|2024-11-19 18:48:30|201394.9|201344.9|201394.2|201344.2|201395.6|201345.6|201386|201336|16
1732042120000|2024-11-19 18:48:40|201392.2|201342.2|201390.9|201340.9|201402.5|201352.5|201385.5|201335.5|20
1732042130000|2024-11-19 18:48:50|201387.6|201337.6|201387.5|201337.5|201393.1|201343.1|201387.5|201337.5|15
1732042140000|2024-11-19 18:49:00|201390.2|201340.2|201391.3|201341.3|201391.7|201341.7|201386.7|201336.7|17
1732042150000|2024-11-19 18:49:10|201392.3|201342.3|201399.4|201349.4|201399.4|201349.4|201389.3|201339.3|15
1732042160000|2024-11-19 18:49:20|201399.2|201349.2|201409.5|201359.5|201411.4|201361.4|201398|201348|17
1732042170000|2024-11-19 18:49:30|201409|201359|201410.8|201360.8|201410.8|201360.8|201395.8|201345.8|14
1732042180000|2024-11-19 18:49:40|201411.5|201361.5|201420.9|201370.9|201421.5|201371.5|201411.5|201361.5|10
1732042190000|2024-11-19 18:49:50|201422.1|201372.1|201422.1|201372.1|201422.5|201372.5|201420.6|201370.6|7
1732042200000|2024-11-19 18:50:00|201419.9|201369.9|201421.7|201371.7|201421.7|201371.7|201419.8|201369.8|4
1732042210000|2024-11-19 18:50:10|201417.5|201367.5|201423.8|201373.8|201426.3|201376.3|201417.5|201367.5|13
1732042220000|2024-11-19 18:50:20|201423.3|201373.3|201382.4|201332.4|201423.3|201373.3|201382.4|201332.4|14
1732042230000|2024-11-19 18:50:30|201379.7|201329.7|201379.7|201329.7|201381.9|201331.9|201379.7|201329.7|3
1732042240000|2024-11-19 18:50:40|201378.9|201328.9|201393|201343|201393|201343|201376.1|201326.1|7
1732042250000|2024-11-19 18:50:50|201387.5|201337.5|201393.1|201343.1|201397.4|201347.4|201381.1|201331.1|8
1732042260000|2024-11-19 18:51:00|201423.4|201373.4|201413.8|201363.8|201429|201379|201410.8|201360.8|19
1732042270000|2024-11-19 18:51:10|201415|201365|201400.4|201350.4|201416.5|201366.5|201400.4|201350.4|12
1732042280000|2024-11-19 18:51:20|201403.5|201353.5|201401.8|201351.8|201408.6|201358.6|201401.8|201351.8|7
1732042290000|2024-11-19 18:51:30|201405.4|201355.4|201405.8|201355.8|201408.8|201358.8|201403|201353|10
1732042300000|2024-11-19 18:51:40|201403.6|201353.6|201395.8|201345.8|201403.8|201353.8|201392.2|201342.2|14
1732042310000|2024-11-19 18:51:50|201393.9|201343.9|201391.9|201341.9|201393.9|201343.9|201391.9|201341.9|6
1732042320000|2024-11-19 18:52:00|201395.8|201345.8|201385.6|201335.6|201395.8|201345.8|201385.6|201335.6|10
1732042330000|2024-11-19 18:52:10|201383.5|201333.5|201388.1|201338.1|201394|201344|201383.5|201333.5|12
1732042340000|2024-11-19 18:52:20|201388.4|201338.4|201398.4|201348.4|201419|201369|201388.4|201338.4|24
1732042350000|2024-11-19 18:52:30|201403.2|201353.2|201397.6|201347.6|201403.2|201353.2|201395.4|201345.4|12
1732042360000|2024-11-19 18:52:40|201396.9|201346.9|201355.1|201305.1|201396.9|201346.9|201340.2|201290.2|18
1732042370000|2024-11-19 18:52:50|201354.8|201304.8|201372.7|201322.7|201382|201332|201354.6|201304.6|19
1732042380000|2024-11-19 18:53:00|201373.1|201323.1|201364.7|201314.7|201373.1|201323.1|201359|201309|17
1732042390000|2024-11-19 18:53:10|201357.4|201307.4|201355.4|201305.4|201357.4|201307.4|201353.4|201303.4|14
1732042400000|2024-11-19 18:53:20|201355.7|201305.7|201387.7|201337.7|201387.7|201337.7|201347.7|201297.7|15
1732042410000|2024-11-19 18:53:30|201395.6|201345.6|201421|201371|201432.8|201382.8|201395.6|201345.6|23
1732042420000|2024-11-19 18:53:40|201424.4|201374.4|201385.2|201335.2|201429.7|201379.7|201378.9|201328.9|28
1732042430000|2024-11-19 18:53:50|201384.8|201334.8|201329.9|201239.9|201385.5|201335.5|201302.4|201239.9|26
1732042440000|2024-11-19 18:54:00|201320.1|201230.1|201307.2|201257.2|201320.1|201269.7|201293.3|201230.1|17
1732042450000|2024-11-19 18:54:10|201310.8|201260.8|201285.5|201235.5|201310.8|201260.8|201283.2|201233.2|26
1732042460000|2024-11-19 18:54:20|201291|201241|201399|201309|201399|201334.3|201290.8|201240.8|19
1732042470000|2024-11-19 18:54:30|201395.9|201305.9|201361.7|201311.7|201403.2|201332.2|201358.9|201305.9|24
1732042480000|2024-11-19 18:54:40|201364.9|201314.9|201330.7|201280.7|201369.9|201319.9|201330.7|201280.7|28
1732042490000|2024-11-19 18:54:50|201358.7|201268.7|201312.7|201262.7|201363.1|201273.1|201312.6|201246.2|20
1732042500000|2024-11-19 18:55:00|201312.4|201262.4|201314.5|201264.5|201316.3|201266.3|201310.6|201260.6|11
1732042510000|2024-11-19 18:55:10|201315.5|201265.5|201364.9|201314.9|201372|201322|201315.1|201265.1|14
1732042520000|2024-11-19 18:55:20|201361.6|201311.6|201379.7|201329.7|201404.3|201333.4|201356.6|201306.6|29
1732042530000|2024-11-19 18:55:30|201379.3|201329.3|201367.1|201317.1|201383.6|201333.6|201367.1|201317.1|27
1732042540000|2024-11-19 18:55:40|201370.7|201320.7|201447.4|201397.4|201450.2|201400.2|201370.7|201320.7|24
1732042550000|2024-11-19 18:55:50|201445.6|201395.6|201397.6|201347.6|201445.6|201395.6|201397.6|201347.6|23
1732042560000|2024-11-19 18:56:00|201395.4|201345.4|201391.1|201341.1|201397.6|201347.6|201383.2|201333.2|23
1732042570000|2024-11-19 18:56:10|201388.8|201338.8|201392.1|201342.1|201404.8|201354.8|201388.8|201338.8|24
1732042580000|2024-11-19 18:56:20|201393.4|201343.4|201384.4|201334.4|201397.9|201347.9|201379.5|201329.5|26
1732042590000|2024-11-19 18:56:30|201381.7|201331.7|201384.4|201334.4|201385.7|201335.7|201379.9|201329.9|16
1732042600000|2024-11-19 18:56:40|201385.5|201335.5|201373.4|201323.4|201385.5|201335.5|201373.4|201323.4|21
1732042610000|2024-11-19 18:56:50|201373.6|201323.6|201364.3|201314.3|201373.6|201323.6|201364.3|201314.3|9
1732042620000|2024-11-19 18:57:00|201366.8|201316.8|201364.3|201314.3|201367.1|201317.1|201364.3|201314.3|5
1732042630000|2024-11-19 18:57:10|201359.9|201309.9|201359.9|201309.9|201359.9|201309.9|201359.9|201309.9|1
1732042640000|2024-11-19 18:57:20|201323.1|201273.1|201316.2|201266.2|201334.1|201284.1|201316.2|201266.2|26
1732042650000|2024-11-19 18:57:30|201312.9|201262.9|201318.5|201268.5|201337.7|201280.5|201312.2|201242.7|22
1732042660000|2024-11-19 18:57:40|201340.7|201250.7|201321|201271|201340.7|201285|201317.3|201250.7|21
1732042670000|2024-11-19 18:57:50|201314.7|201264.7|201339.5|201249.5|201339.5|201270.8|201314.7|201249.5|8
1732042680000|2024-11-19 18:58:00|201317.2|201267.2|201321.6|201271.6|201329.1|201279.1|201315.1|201265.1|12
1732042690000|2024-11-19 18:58:10|201324.9|201274.9|201297.1|201247.1|201348.2|201278.7|201293.5|201227.2|13
1732042700000|2024-11-19 18:58:20|201292.2|201242.2|201298.9|201248.9|201306.2|201256.2|201292.2|201242.2|25
1732042710000|2024-11-19 18:58:30|201296.8|201246.8|201296.1|201246.1|201298.9|201248.9|201288.6|201238.6|13
1732042720000|2024-11-19 18:58:40|201298.4|201248.4|201295.6|201245.6|201298.7|201248.7|201292|201242|20
1732042730000|2024-11-19 18:58:50|201288.3|201238.3|201317.1|201227.1|201320|201248.3|201288.3|201226|22
1732042740000|2024-11-19 18:59:00|201318.3|201228.3|201325.8|201235.8|201325.8|201235.8|201318.3|201228.3|13
1732042750000|2024-11-19 18:59:10|201325.9|201235.9|201301.6|201251.6|201326.3|201251.6|201294.6|201230.8|7
1732042760000|2024-11-19 18:59:20|201302.6|201252.6|201350.7|201300.7|201354.7|201304.7|201302.6|201252.6|17
1732042770000|2024-11-19 18:59:30|201349.7|201299.7|201358.7|201308.7|201360.8|201310.8|201347|201297|17
1732042780000|2024-11-19 18:59:40|201352.7|201302.7|201361.3|201311.3|201363.6|201313.6|201341.5|201291.5|15
1732042790000|2024-11-19 18:59:50|201359.3|201309.3|201345.8|201295.8|201367.7|201317.7|201339.3|201289.3|14
1732042800000|2024-11-19 19:00:00|201344.8|201294.8|201317.7|201267.7|201344.8|201294.8|201317.7|201267.7|17
1732042810000|2024-11-19 19:00:10|201320.9|201270.9|201296.1|201246.1|201320.9|201270.9|201293.6|201243.6|27
1732042820000|2024-11-19 19:00:20|201297.9|201247.9|201301.9|201251.9|201304.4|201254.4|201281.8|201231.8|15
1732042830000|2024-11-19 19:00:30|201300.6|201250.6|201309.5|201219.5|201309.5|201252.4|201288.9|201219.5|23
1732042840000|2024-11-19 19:00:40|201307.9|201217.9|201287.7|201237.7|201312.5|201243|201285.1|201213.9|19
1732042850000|2024-11-19 19:00:50|201284.9|201234.9|201297.3|201207.3|201299.4|201234.9|201277.4|201204.6|15
1732042860000|2024-11-19 19:01:00|201301.1|201211.1|201275.6|201225.6|201304.3|201225.6|201275.6|201205.6|11
1732042870000|2024-11-19 19:01:10|201278.3|201228.3|201299.4|201209.4|201300.8|201228.9|201272.1|201207.9|15
1732042880000|2024-11-19 19:01:20|201281.3|201231.3|201257.8|201207.8|201281.8|201231.8|201257.8|201207.8|11
1732042890000|2024-11-19 19:01:30|201262|201212|201259|201209|201262|201212|201255.3|201205.3|4
1732042900000|2024-11-19 19:01:40|201259.7|201209.7|201260.6|201210.6|201260.9|201210.9|201259.1|201209.1|8
1732042910000|2024-11-19 19:01:50|201260.4|201210.4|201261.5|201211.5|201261.7|201211.7|201257.6|201207.6|15
1732042920000|2024-11-19 19:02:00|201261.3|201211.3|201262.2|201212.2|201265.1|201215.1|201255.3|201205.3|21
1732042930000|2024-11-19 19:02:10|201257.5|201207.5|201282.1|201232.1|201287.8|201237.8|201257.5|201207.5|14
1732042940000|2024-11-19 19:02:20|201282.3|201232.3|201256.9|201206.9|201282.3|201232.3|201256.9|201206.9|26
1732042950000|2024-11-19 19:02:30|201256.6|201206.6|201260.1|201210.1|201260.4|201210.4|201255.9|201205.9|18
1732042960000|2024-11-19 19:02:40|201259.9|201209.9|201259.9|201209.9|201260.7|201210.7|201259.3|201209.3|24
1732042970000|2024-11-19 19:02:50|201260.1|201210.1|201259.3|201209.3|201261.1|201211.1|201259.3|201209.3|27
1732042980000|2024-11-19 19:03:00|201260.7|201210.7|201259|201209|201264.5|201214.5|201258.6|201208.6|31
1732042990000|2024-11-19 19:03:10|201259.3|201209.3|201263.1|201213.1|201263.9|201213.9|201258.7|201208.7|19
1732043000000|2024-11-19 19:03:20|201262.6|201212.6|201247.7|201197.7|201262.6|201212.6|201198.3|201148.3|27
1732043010000|2024-11-19 19:03:30|201248.8|201198.8|201275.3|201225.3|201278.9|201228.9|201243.9|201193.9|30
1732043020000|2024-11-19 19:03:40|201275.2|201225.2|201272.3|201222.3|201288.8|201238.8|201270|201220|17
1732043030000|2024-11-19 19:03:50|201270.5|201220.5|201272.5|201222.5|201273.9|201223.9|201270.5|201220.5|5
1732043040000|2024-11-19 19:04:00|201268.2|201218.2|201271.9|201221.9|201277.5|201227.5|201268.2|201218.2|17
1732043050000|2024-11-19 19:04:10|201272.2|201222.2|201273.5|201223.5|201281|201231|201272.2|201222.2|14
1732043060000|2024-11-19 19:04:20|201273.3|201223.3|201283.4|201233.4|201284.2|201234.2|201266.2|201216.2|14
1732043070000|2024-11-19 19:04:30|201286.6|201236.6|201271.9|201221.9|201286.6|201236.6|201271.9|201221.9|14
1732043080000|2024-11-19 19:04:40|201272.2|201222.2|201272.5|201222.5|201279.3|201229.3|201272.2|201222.2|17
1732043090000|2024-11-19 19:04:50|201272.7|201222.7|201272.5|201222.5|201273.5|201223.5|201269.8|201219.8|20
1732043100000|2024-11-19 19:05:00|201272.3|201222.3|201275.2|201225.2|201280.3|201230.3|201272.3|201222.3|24
1732043110000|2024-11-19 19:05:10|201275|201225|201272.1|201222.1|201276.6|201226.6|201272.1|201222.1|8
1732043120000|2024-11-19 19:05:20|201274|201224|201270.6|201220.6|201274|201224|201261.6|201211.6|24
1732043130000|2024-11-19 19:05:30|201270.8|201220.8|201280.2|201230.2|201286.5|201236.5|201270.8|201220.8|26
1732043140000|2024-11-19 19:05:40|201282.9|201232.9|201283.1|201233.1|201283.1|201233.1|201279.8|201229.8|17
1732043150000|2024-11-19 19:05:50|201281.2|201231.2|201280.4|201230.4|201283.1|201233.1|201275.8|201225.8|24
1732043160000|2024-11-19 19:06:00|201281.3|201231.3|201286.6|201236.6|201286.6|201236.6|201277.3|201227.3|21
1732043170000|2024-11-19 19:06:10|201282.9|201232.9|201283.6|201233.6|201284.1|201234.1|201280.1|201230.1|18
1732043180000|2024-11-19 19:06:20|201280.9|201230.9|201286.7|201236.7|201286.7|201236.7|201279.7|201229.7|23
1732043190000|2024-11-19 19:06:30|201289.7|201239.7|201298|201208|201305.9|201239.7|201282.6|201205.3|17
1732043200000|2024-11-19 19:06:40|201299.5|201209.5|201305.6|201215.6|201305.6|201215.6|201299.5|201209.5|14
1732043210000|2024-11-19 19:06:50|201303.5|201213.5|201305.6|201215.6|201305.6|201215.6|201303.5|201213.5|3
1732043220000|2024-11-19 19:07:00|201308.2|201218.2|201310.1|201220.1|201310.1|201220.1|201300.9|201210.9|11
1732043230000|2024-11-19 19:07:10|201311.7|201221.7|201311.9|201221.9|201311.9|201221.9|201306.6|201216.6|3
1732043240000|2024-11-19 19:07:20|201308.8|201218.8|201268.3|201218.3|201308.8|201219|201260.4|201210.4|14
1732043250000|2024-11-19 19:07:30|201268.1|201218.1|201259.6|201209.6|201268.3|201218.3|201256.2|201206.2|13
1732043260000|2024-11-19 19:07:40|201262.5|201212.5|201267|201217|201267.2|201217.2|201262.5|201212.5|11
1732043270000|2024-11-19 19:07:50|201259.8|201209.8|201266.5|201216.5|201267.6|201217.6|201259.8|201209.8|11
1732043280000|2024-11-19 19:08:00|201266.4|201216.4|201268.4|201218.4|201270.6|201220.6|201257.6|201207.6|10
1732043290000|2024-11-19 19:08:10|201268.2|201218.2|201267.9|201217.9|201271.2|201221.2|201265.7|201215.7|14
1732043300000|2024-11-19 19:08:20|201270.2|201220.2|201305.5|201215.5|201315.4|201246.3|201267.9|201214.1|17
1732043310000|2024-11-19 19:08:30|201309.9|201219.9|201313.7|201223.7|201317.5|201227.5|201309.9|201219.9|14
1732043320000|2024-11-19 19:08:40|201311|201221|201314.4|201224.4|201321.4|201231.4|201309.6|201219.6|12
1732043330000|2024-11-19 19:08:50|201310.5|201220.5|201310.5|201220.5|201310.5|201220.5|201310.5|201220.5|1
1732043340000|2024-11-19 19:09:00|201309.3|201219.3|201297.8|201247.8|201313.9|201259.9|201294.4|201213.7|21
1732043350000|2024-11-19 19:09:10|201319.3|201229.3|201315|201225|201320.6|201230.6|201307.9|201217.9|16
1732043360000|2024-11-19 19:09:20|201315.8|201225.8|201279.6|201229.6|201317|201246.9|201239|201189|32
1732043370000|2024-11-19 19:09:30|201280.2|201230.2|201284.8|201234.8|201287.4|201237.4|201272.6|201222.6|9
1732043380000|2024-11-19 19:09:40|201285.2|201235.2|201280.5|201230.5|201285.4|201235.4|201277.1|201227.1|5
1732043390000|2024-11-19 19:09:50|201280.3|201230.3|201299.7|201249.7|201320.3|201249.7|201280.3|201227|10
1732043400000|2024-11-19 19:10:00|201292.8|201242.8|201319.7|201229.7|201321.2|201251.2|201292.8|201227.3|17
1732043410000|2024-11-19 19:10:10|201317.3|201227.3|201306.1|201256.1|201319.3|201269.3|201269.3|201219.3|25
1732043420000|2024-11-19 19:10:20|201307.5|201257.5|201302.3|201252.3|201310.3|201260.3|201296.9|201246.9|13
1732043430000|2024-11-19 19:10:30|201300.9|201250.9|201238.9|201148.9|201300.9|201250.9|201222.3|201148.9|17
1732043440000|2024-11-19 19:10:40|201239.7|201149.7|201233.4|201143.4|201240.9|201150.9|201231.9|201141.9|14
1732043450000|2024-11-19 19:10:50|201215.2|201165.2|201215.1|201165.1|201219.1|201169.1|201213.2|201163.2|13
1732043460000|2024-11-19 19:11:00|201219.1|201169.1|201219.1|201169.1|201221.6|201171.6|201215.6|201165.6|27
1732043470000|2024-11-19 19:11:10|201221.7|201171.7|201224|201174|201224.5|201174.5|201217.6|201167.6|22
1732043480000|2024-11-19 19:11:20|201224.3|201174.3|201215.6|201165.6|201224.5|201174.5|201213.4|201163.4|30
1732043490000|2024-11-19 19:11:30|201219.2|201169.2|201216.3|201166.3|201219.7|201169.7|201213.4|201163.4|27
1732043500000|2024-11-19 19:11:40|201216|201166|201217.7|201167.7|201224.7|201174.7|201215.2|201165.2|26
1732043510000|2024-11-19 19:11:50|201217.5|201167.5|201206.8|201156.8|201217.9|201167.9|201203.6|201153.6|28
1732043520000|2024-11-19 19:12:00|201203.5|201153.5|201204.8|201154.8|201204.8|201154.8|201198.4|201148.4|9
1732043530000|2024-11-19 19:12:10|201204.2|201154.2|201204.4|201154.4|201208.7|201158.7|201204.2|201154.2|23
1732043540000|2024-11-19 19:12:20|201204.2|201154.2|201204.4|201154.4|201205.1|201155.1|201204.2|201154.2|14
1732043550000|2024-11-19 19:12:30|201204.2|201154.2|201205.9|201155.9|201206.2|201156.2|201197.8|201147.8|16
1732043560000|2024-11-19 19:12:40|201205.6|201155.6|201204.4|201154.4|201205.7|201155.7|201195.6|201145.6|20
1732043570000|2024-11-19 19:12:50|201204.2|201154.2|201199.4|201149.4|201204.6|201154.6|201196|201146|18
1732043580000|2024-11-19 19:13:00|201198.1|201148.1|201190.2|201140.2|201199.9|201149.9|201189.6|201139.6|16
1732043590000|2024-11-19 19:13:10|201189.7|201139.7|201140.7|201090.7|201189.7|201139.7|201130.1|201080.1|18
1732043600000|2024-11-19 19:13:20|201137.2|201087.2|201138.5|201088.5|201139.9|201089.9|201132.7|201082.7|14
1732043610000|2024-11-19 19:13:30|201138.1|201088.1|201136.4|201086.4|201138.8|201088.8|201136.4|201086.4|4
1732043620000|2024-11-19 19:13:40|201135.8|201085.8|201137.1|201087.1|201139|201089|201135.8|201085.8|9
1732043630000|2024-11-19 19:13:50|201136.8|201086.8|201137|201087|201143.1|201093.1|201135.8|201085.8|12
1732043640000|2024-11-19 19:14:00|201136.7|201086.7|201142|201092|201167.4|201117.4|201104.2|201054.2|34
1732043650000|2024-11-19 19:14:10|201142.7|201092.7|201153.6|201103.6|201163.4|201113.4|201142.7|201092.7|30
1732043660000|2024-11-19 19:14:20|201153.8|201103.8|201178.6|201128.6|201182|201132|201153.8|201103.8|25
1732043670000|2024-11-19 19:14:30|201178.7|201128.7|201183.9|201133.9|201192.7|201142.7|201178.6|201128.6|21
1732043680000|2024-11-19 19:14:40|201204.9|201114.9|201189.6|201139.6|201208.2|201139.6|201184.7|201114.6|13
1732043690000|2024-11-19 19:14:50|201189|201139|201189.7|201139.7|201192.6|201142.6|201184.3|201134.3|14
1732043700000|2024-11-19 19:15:00|201186.6|201136.6|201193.3|201143.3|201197.2|201147.2|201186.6|201136.6|16
1732043710000|2024-11-19 19:15:10|201190|201140|201216.4|201166.4|201216.7|201166.7|201173|201123|26
1732043720000|2024-11-19 19:15:20|201215.7|201165.7|201210.9|201160.9|201215.7|201165.7|201204.5|201154.5|21
1732043730000|2024-11-19 19:15:30|201207.3|201157.3|201208.3|201158.3|201218.4|201168.4|201202.7|201152.7|23
1732043740000|2024-11-19 19:15:40|201204.5|201154.5|201224.5|201174.5|201246.7|201196.7|201204.3|201154.3|25
1732043750000|2024-11-19 19:15:50|201256.2|201206.2|201247.6|201197.6|201263.3|201213.3|201240.9|201190.9|27
1732043760000|2024-11-19 19:16:00|201251.6|201201.6|201266.4|201216.4|201268.9|201218.9|201235.2|201185.2|27
1732043770000|2024-11-19 19:16:10|201263.6|201213.6|201262.2|201212.2|201267.7|201217.7|201254.7|201204.7|26
1732043780000|2024-11-19 19:16:20|201261.4|201211.4|201250.2|201200.2|201263.9|201213.9|201241.7|201191.7|19
1732043790000|2024-11-19 19:16:30|201250|201200|201250.5|201200.5|201252|201202|201244.6|201194.6|13
1732043800000|2024-11-19 19:16:40|201251.5|201201.5|201241.1|201191.1|201251.5|201201.5|201241.1|201191.1|13
1732043810000|2024-11-19 19:16:50|201240.9|201190.9|201247.2|201197.2|201247.9|201197.9|201240.9|201190.9|10
1732043820000|2024-11-19 19:17:00|201245.4|201195.4|201252.4|201202.4|201255.5|201205.5|201234.5|201184.5|22
1732043830000|2024-11-19 19:17:10|201253.6|201203.6|201262.6|201212.6|201298.5|201248.5|201251.8|201201.8|23
1732043840000|2024-11-19 19:17:20|201263.4|201213.4|201264.7|201214.7|201268.9|201218.9|201258.8|201208.8|23
1732043850000|2024-11-19 19:17:30|201263.5|201213.5|201256|201206|201280.6|201230.6|201253.6|201203.6|20
1732043860000|2024-11-19 19:17:40|201253.5|201203.5|201255.8|201205.8|201256.1|201206.1|201251.9|201201.9|15
1732043870000|2024-11-19 19:17:50|201253.5|201203.5|201249.7|201199.7|201257.2|201207.2|201246.2|201196.2|25
1732043880000|2024-11-19 19:18:00|201250.4|201200.4|201256.1|201206.1|201257.8|201207.8|201240.4|201190.4|30
1732043890000|2024-11-19 19:18:10|201251|201201|201250|201200|201257.2|201207.2|201247.5|201197.5|32
1732043900000|2024-11-19 19:18:20|201249.5|201199.5|201250.3|201200.3|201253|201203|201249.5|201199.5|32
1732043910000|2024-11-19 19:18:30|201253|201203|201250.9|201200.9|201253|201203|201249.6|201199.6|29
1732043920000|2024-11-19 19:18:40|201251.1|201201.1|201246.1|201196.1|201252.1|201202.1|201246.1|201196.1|27
1732043930000|2024-11-19 19:18:50|201246.4|201196.4|201221.2|201171.2|201246.6|201196.6|201217.3|201167.3|19
1732043940000|2024-11-19 19:19:00|201220.8|201170.8|201217.7|201167.7|201222.7|201172.7|201216.9|201166.9|22
1732043950000|2024-11-19 19:19:10|201216.9|201166.9|201218.1|201168.1|201218.3|201168.3|201216.9|201166.9|14
1732043960000|2024-11-19 19:19:20|201217.9|201167.9|201218.1|201168.1|201218.1|201168.1|201217.7|201167.7|7
1732043970000|2024-11-19 19:19:30|201217.9|201167.9|201220.8|201170.8|201220.8|201170.8|201217.9|201167.9|5
1732043980000|2024-11-19 19:19:40|201216.2|201166.2|201223.1|201173.1|201223.1|201173.1|201216.2|201166.2|5
1732043990000|2024-11-19 19:19:50|201220.8|201170.8|201220.8|201170.8|201220.8|201170.8|201220.8|201170.8|1
1732044000000|2024-11-19 19:20:00|201223|201173|201220.9|201170.9|201255.6|201205.6|201220.9|201170.9|22
1732044010000|2024-11-19 19:20:10|201224|201174|201217.1|201167.1|201224|201174|201217.1|201167.1|9
1732044020000|2024-11-19 19:20:20|201219.5|201169.5|201222.3|201172.3|201222.4|201172.4|201219.5|201169.5|4
1732044030000|2024-11-19 19:20:30|201222.4|201172.4|201217.6|201167.6|201222.4|201172.4|201215.4|201165.4|16
1732044050000|2024-11-19 19:20:50|201215.4|201165.4|201218.7|201168.7|201218.7|201168.7|201213|201163|5
1732044060000|2024-11-19 19:21:00|201218.5|201168.5|201216.1|201166.1|201218.5|201168.5|201216.1|201166.1|2
1732044070000|2024-11-19 19:21:10|201212.8|201162.8|201218.1|201168.1|201218.1|201168.1|201212.8|201162.8|2
1732044080000|2024-11-19 19:21:20|201215.8|201165.8|201216.2|201166.2|201218.4|201168.4|201215.8|201165.8|3
1732044090000|2024-11-19 19:21:30|201211.9|201161.9|201158.9|201108.9|201211.9|201161.9|201158.6|201108.6|14
1732044100000|2024-11-19 19:21:40|201161.5|201111.5|201161.9|201111.9|201162|201112|201158.9|201108.9|8
1732044110000|2024-11-19 19:21:50|201161.4|201111.4|201113.4|201063.4|201161.4|201111.4|201110|201060|21
1732044120000|2024-11-19 19:22:00|201114.1|201064.1|201114.4|201064.4|201123.9|201073.9|201107.8|201057.8|28
1732044130000|2024-11-19 19:22:10|201116.1|201066.1|201113.6|201063.6|201118.8|201068.8|201111.9|201061.9|11
1732044140000|2024-11-19 19:22:20|201118.8|201068.8|201221.8|201171.8|201225.2|201175.2|201118.8|201068.8|15
1732044150000|2024-11-19 19:22:30|201223.4|201173.4|201222|201172|201223.4|201173.4|201209.7|201159.7|9
1732044160000|2024-11-19 19:22:40|201226.8|201176.8|201225.7|201175.7|201229.1|201179.1|201220.2|201170.2|21
1732044170000|2024-11-19 19:22:50|201225.5|201175.5|201223.1|201173.1|201225.5|201175.5|201219.5|201169.5|21
1732044180000|2024-11-19 19:23:00|201222.6|201172.6|201233.2|201183.2|201240.1|201190.1|201222.6|201172.6|33
1732044190000|2024-11-19 19:23:10|201237.6|201187.6|201216.2|201166.2|201242.2|201192.2|201212|201162|26
1732044200000|2024-11-19 19:23:20|201216.1|201166.1|201177.2|201127.2|201217.6|201167.6|201172.1|201122.1|19
1732044210000|2024-11-19 19:23:30|201183.8|201133.8|201171.5|201121.5|201183.8|201133.8|201169.2|201119.2|20
1732044220000|2024-11-19 19:23:40|201175.9|201125.9|201175.1|201125.1|201179.8|201129.8|201166.5|201116.5|27
1732044230000|2024-11-19 19:23:50|201175.8|201125.8|201184.2|201134.2|201184.2|201134.2|201138.4|201088.4|30
1732044240000|2024-11-19 19:24:00|201157.1|201107.1|201149.8|201099.8|201157.8|201107.8|201144.1|201094.1|21
1732044250000|2024-11-19 19:24:10|201147.1|201097.1|201152.6|201102.6|201193.4|201143.4|201147.1|201097.1|27
1732044260000|2024-11-19 19:24:20|201155.7|201105.7|201144.1|201094.1|201155.7|201105.7|201144.1|201094.1|14
1732044270000|2024-11-19 19:24:30|201142.4|201092.4|201153.1|201103.1|201162.5|201112.5|201132.2|201082.2|13
1732044280000|2024-11-19 19:24:40|201150.7|201100.7|201149.4|201099.4|201154.5|201104.5|201146.9|201096.9|6
1732044290000|2024-11-19 19:24:50|201147.9|201097.9|201149.8|201099.8|201163.4|201113.4|201147.9|201097.9|10
1732044300000|2024-11-19 19:25:00|201148|201098|201153.5|201103.5|201156.5|201106.5|201148|201098|14
1732044310000|2024-11-19 19:25:10|201153.7|201103.7|201169.5|201119.5|201185.1|201135.1|201153.7|201103.7|23
1732044320000|2024-11-19 19:25:20|201168.7|201118.7|201171.5|201121.5|201176.5|201126.5|201168.7|201118.7|15
1732044330000|2024-11-19 19:25:30|201170.8|201120.8|201184.5|201134.5|201184.5|201134.5|201169.5|201119.5|7
1732044340000|2024-11-19 19:25:40|201176.7|201126.7|201185.3|201135.3|201226.3|201154.2|201176.7|201126.7|28
1732044350000|2024-11-19 19:25:50|201183.2|201133.2|201182|201132|201187.7|201137.7|201182|201132|21
1732044360000|2024-11-19 19:26:00|201181.4|201131.4|201185.6|201135.6|201190.7|201140.7|201181.4|201131.4|14
1732044370000|2024-11-19 19:26:10|201185.3|201135.3|201180.5|201130.5|201192.7|201142.7|201180.5|201130.5|13
1732044380000|2024-11-19 19:26:20|201185.9|201135.9|201182.1|201132.1|201191.2|201141.2|201181.7|201131.7|11
1732044390000|2024-11-19 19:26:30|201182|201132|201185.5|201135.5|201203.3|201153.3|201179.9|201129.9|22
1732044400000|2024-11-19 19:26:40|201181.1|201131.1|201181.3|201131.3|201186.9|201136.9|201178.3|201128.3|16
1732044410000|2024-11-19 19:26:50|201181.2|201131.2|201179.1|201129.1|201181.8|201131.8|201179.1|201129.1|11
1732044420000|2024-11-19 19:27:00|201181.2|201131.2|201174.9|201124.9|201184.4|201134.4|201174.4|201124.4|11
1732044430000|2024-11-19 19:27:10|201176.9|201126.9|201176.7|201126.7|201182|201132|201174|201124|12
1732044440000|2024-11-19 19:27:20|201174.1|201124.1|201173.6|201123.6|201174.1|201124.1|201171.9|201121.9|3
1732044450000|2024-11-19 19:27:30|201173.8|201123.8|201169|201119|201173.8|201123.8|201169|201119|3
1732044460000|2024-11-19 19:27:40|201168.5|201118.5|201168.7|201118.7|201174.9|201124.9|201168.4|201118.4|15
1732044470000|2024-11-19 19:27:50|201168.2|201118.2|201164.1|201114.1|201168.2|201118.2|201162.9|201112.9|16
1732044480000|2024-11-19 19:28:00|201164.2|201114.2|201160.4|201110.4|201164.2|201114.2|201160.4|201110.4|6
1732044490000|2024-11-19 19:28:10|201162|201112|201159.5|201109.5|201164.4|201114.4|201159.2|201109.2|8
1732044510000|2024-11-19 19:28:30|201159.6|201109.6|201160.4|201110.4|201160.4|201110.4|201159|201109|3
1732044520000|2024-11-19 19:28:40|201158.2|201108.2|201160.6|201110.6|201161.3|201111.3|201156.6|201106.6|23
1732044530000|2024-11-19 19:28:50|201160.8|201110.8|201161.5|201111.5|201161.8|201111.8|201159.3|201109.3|20
1732044540000|2024-11-19 19:29:00|201159.3|201109.3|201161.8|201111.8|201161.8|201111.8|201159.1|201109.1|11
1732044550000|2024-11-19 19:29:10|201162|201112|201162.1|201112.1|201163.9|201113.9|201160.2|201110.2|14
1732044560000|2024-11-19 19:29:20|201160.5|201110.5|201162.1|201112.1|201162.3|201112.3|201160|201110|12
1732044570000|2024-11-19 19:29:30|201160.5|201110.5|201160.7|201110.7|201164.3|201114.3|201160.5|201110.5|6
1732044580000|2024-11-19 19:29:40|201162.5|201112.5|201162.8|201112.8|201164.5|201114.5|201160.7|201110.7|10
1732044590000|2024-11-19 19:29:50|201164.8|201114.8|201167.2|201117.2|201167.2|201117.2|201162.5|201112.5|7
1732044600000|2024-11-19 19:30:00|201167.4|201117.4|201157.8|201107.8|201167.4|201117.4|201157.8|201107.8|11
1732044610000|2024-11-19 19:30:10|201159.8|201109.8|201158.1|201108.1|201160.5|201110.5|201156.8|201106.8|9
1732044620000|2024-11-19 19:30:20|201156.5|201106.5|201156.5|201106.5|201156.5|201106.5|201154.8|201104.8|3
1732044630000|2024-11-19 19:30:30|201156|201106|201151.8|201101.8|201156|201106|201151.8|201101.8|4
1732044640000|2024-11-19 19:30:40|201142.8|201092.8|201116.9|201066.9|201142.8|201092.8|201108.8|201058.8|9
1732044650000|2024-11-19 19:30:50|201114.7|201064.7|201091.9|201041.9|201116.9|201066.9|201091.2|201041.2|16
1732044660000|2024-11-19 19:31:00|201081.5|201031.5|201084|201034|201084|201034|201080.2|201030.2|27
1732044670000|2024-11-19 19:31:10|201083.5|201033.5|201081.8|201031.8|201084.8|201034.8|201077.8|201027.8|27
1732044680000|2024-11-19 19:31:20|201082.8|201032.8|201090.3|201040.3|201092.9|201042.9|201079.7|201029.7|23
1732044690000|2024-11-19 19:31:30|201090.4|201040.4|201095.4|201045.4|201095.4|201045.4|201090.4|201040.4|6
1732044700000|2024-11-19 19:31:40|201093.2|201043.2|201086.7|201036.7|201093.9|201043.9|201083.4|201033.4|20
1732044710000|2024-11-19 19:31:50|201085.7|201035.7|201084.4|201034.4|201091|201041|201084.2|201034.2|20
1732044720000|2024-11-19 19:32:00|201085.2|201035.2|201087.6|201037.6|201088.1|201038.1|201084.2|201034.2|16
1732044730000|2024-11-19 19:32:10|201087.3|201037.3|201179.3|201129.3|201180.5|201130.5|201087.3|201037.3|31
1732044740000|2024-11-19 19:32:20|201179.8|201129.8|201171|201121|201179.8|201129.8|201167.7|201117.7|13
1732044750000|2024-11-19 19:32:30|201170.7|201120.7|201184.1|201134.1|201184.1|201134.1|201164.3|201114.3|21
1732044760000|2024-11-19 19:32:40|201183.9|201133.9|201197.2|201147.2|201201.9|201151.9|201168.3|201118.3|21
1732044770000|2024-11-19 19:32:50|201199.9|201149.9|201180.5|201130.5|201199.9|201149.9|201179.5|201129.5|31
1732044780000|2024-11-19 19:33:00|201173.7|201123.7|201186|201136|201199.7|201149.7|201170.3|201120.3|26
1732044790000|2024-11-19 19:33:10|201187.3|201137.3|201189|201139|201190.2|201140.2|201181.1|201131.1|23
1732044800000|2024-11-19 19:33:20|201188.5|201138.5|201184|201134|201188.5|201138.5|201184|201134|22
1732044810000|2024-11-19 19:33:30|201184.3|201134.3|201200.5|201150.5|201203.1|201153.1|201184.3|201134.3|20
1732044820000|2024-11-19 19:33:40|201200.3|201150.3|201202.8|201152.8|201210.7|201160.7|201200.3|201150.3|25
1732044830000|2024-11-19 19:33:50|201202.9|201152.9|201200.9|201150.9|201208|201158|201200.9|201150.9|20
1732044840000|2024-11-19 19:34:00|201201.2|201151.2|201203.1|201153.1|201225.3|201175.3|201201.1|201151.1|24
1732044850000|2024-11-19 19:34:10|201204.9|201154.9|201204.9|201154.9|201208.2|201158.2|201201.3|201151.3|25
1732044860000|2024-11-19 19:34:20|201205.1|201155.1|201202.9|201152.9|201205.1|201155.1|201196.1|201146.1|27
1732044870000|2024-11-19 19:34:30|201201.1|201151.1|201199.7|201149.7|201201.2|201151.2|201197.6|201147.6|12
1732044880000|2024-11-19 19:34:40|201199.9|201149.9|201201.9|201151.9|201206.2|201156.2|201197.6|201147.6|17
1732044890000|2024-11-19 19:34:50|201202|201152|201201.3|201151.3|201203.3|201153.3|201199.6|201149.6|19
1732044900000|2024-11-19 19:35:00|201202.9|201152.9|201240|201190|201242.9|201192.9|201202.9|201152.9|30
1732044910000|2024-11-19 19:35:10|201235.8|201185.8|201240.7|201190.7|201242.3|201192.3|201235.2|201185.2|16
1732044920000|2024-11-19 19:35:20|201244.3|201194.3|201255.4|201205.4|201257|201207|201244.3|201194.3|25
1732044930000|2024-11-19 19:35:30|201255.2|201205.2|201218.2|201168.2|201255.6|201205.6|201210.8|201160.8|24
1732044940000|2024-11-19 19:35:40|201218|201168|201216.4|201166.4|201218|201168|201202.5|201152.5|9
1732044960000|2024-11-19 19:36:00|201216|201166|201217.6|201167.6|201217.6|201167.6|201211.4|201161.4|10
1732044970000|2024-11-19 19:36:10|201217.8|201167.8|201219.3|201169.3|201219.6|201169.6|201208.3|201158.3|15
1732044980000|2024-11-19 19:36:20|201217.7|201167.7|201218|201168|201218.3|201168.3|201212.7|201162.7|6
1732044990000|2024-11-19 19:36:30|201215.8|201165.8|201182.8|201132.8|201218.4|201168.4|201178.8|201128.8|25
1732045000000|2024-11-19 19:36:40|201182.6|201132.6|201181.9|201131.9|201183.3|201133.3|201172.3|201122.3|19
1732045010000|2024-11-19 19:36:50|201178.6|201128.6|201190.9|201140.9|201199.6|201149.6|201178|201128|26
1732045020000|2024-11-19 19:37:00|201195.1|201145.1|201185.6|201135.6|201195.1|201145.1|201182.4|201132.4|20
1732045030000|2024-11-19 19:37:10|201184.1|201134.1|201186.3|201136.3|201193.1|201143.1|201183.7|201133.7|13
1732045040000|2024-11-19 19:37:20|201187.8|201137.8|201198.6|201148.6|201211.3|201161.3|201184.8|201134.8|23
1732045050000|2024-11-19 19:37:30|201201.2|201151.2|201208.6|201158.6|201211.1|201161.1|201198.6|201148.6|15
1732045060000|2024-11-19 19:37:40|201208.8|201158.8|201224.5|201174.5|201224.5|201174.5|201205.6|201155.6|17
1732045070000|2024-11-19 19:37:50|201220.8|201170.8|201232.8|201182.8|201243.3|201193.3|201211.6|201161.6|23
1732045080000|2024-11-19 19:38:00|201236|201186|201211.1|201161.1|201236.7|201186.7|201207|201157|26
1732045090000|2024-11-19 19:38:10|201214.3|201164.3|201213.7|201163.7|201216.2|201166.2|201211.6|201161.6|25
1732045100000|2024-11-19 19:38:20|201215.2|201165.2|201232.6|201182.6|201243.3|201193.3|201213.9|201163.9|32
1732045110000|2024-11-19 19:38:30|201231.1|201181.1|201232.9|201182.9|201233.3|201183.3|201228.5|201178.5|24
1732045120000|2024-11-19 19:38:40|201232.8|201182.8|201244.4|201194.4|201244.4|201194.4|201230.9|201180.9|20
1732045130000|2024-11-19 19:38:50|201244.7|201194.7|201237.4|201187.4|201244.7|201194.7|201233.2|201183.2|24
1732045140000|2024-11-19 19:39:00|201234.3|201184.3|201234.5|201184.5|201238.8|201188.8|201229.8|201179.8|30
1732045150000|2024-11-19 19:39:10|201234.9|201184.9|201256.5|201166.5|201256.5|201185|201226.4|201166.5|24
1732045160000|2024-11-19 19:39:20|201256|201166|201270.6|201180.6|201275.1|201185.1|201256|201166|29
1732045170000|2024-11-19 19:39:30|201270.1|201180.1|201269.8|201179.8|201272|201182|201267.3|201177.3|26
1732045180000|2024-11-19 19:39:40|201269.5|201179.5|201270|201180|201271.5|201181.5|201267.7|201177.7|25
1732045190000|2024-11-19 19:39:50|201262.3|201172.3|201267.4|201177.4|201273.1|201183.1|201262.3|201172.3|18
1732045200000|2024-11-19 19:40:00|201268.6|201178.6|201272.4|201182.4|201279.4|201189.4|201267.6|201177.6|26
1732045210000|2024-11-19 19:40:10|201271.7|201181.7|201269.4|201179.4|201273.4|201183.4|201268.4|201178.4|16
1732045220000|2024-11-19 19:40:20|201268.7|201178.7|201255.9|201205.9|201276.6|201205.9|201255.2|201178.2|14
1732045230000|2024-11-19 19:40:30|201255.7|201205.7|201250|201200|201255.7|201205.7|201244.3|201194.3|15
1732045240000|2024-11-19 19:40:40|201250.7|201200.7|201275.4|201225.4|201289.3|201239.3|201250.3|201200.3|17
1732045250000|2024-11-19 19:40:50|201278.4|201228.4|201281.2|201231.2|201286.5|201236.5|201273.8|201223.8|19
1732045260000|2024-11-19 19:41:00|201279.2|201229.2|201270.8|201220.8|201283.2|201233.2|201270.1|201220.1|26
1732045270000|2024-11-19 19:41:10|201260.4|201210.4|201256.7|201206.7|201274.5|201224.5|201256.7|201206.7|23
1732045280000|2024-11-19 19:41:20|201260.1|201210.1|201251.9|201201.9|201260.1|201210.1|201251.4|201201.4|15
1732045290000|2024-11-19 19:41:30|201257.2|201207.2|201257|201207|201257.5|201207.5|201251.8|201201.8|8
1732045300000|2024-11-19 19:41:40|201257.3|201207.3|201256.7|201206.7|201257.3|201207.3|201251.6|201201.6|17
1732045310000|2024-11-19 19:41:50|201256.5|201206.5|201265|201215|201267.7|201217.7|201253.9|201203.9|17
1732045320000|2024-11-19 19:42:00|201266.5|201216.5|201253.8|201203.8|201266.9|201216.9|201252.8|201202.8|23
1732045330000|2024-11-19 19:42:10|201253.6|201203.6|201256.9|201206.9|201259.5|201209.5|201251.4|201201.4|16
1732045340000|2024-11-19 19:42:20|201256.8|201206.8|201249.5|201199.5|201256.9|201206.9|201249.5|201199.5|10
1732045350000|2024-11-19 19:42:30|201251.6|201201.6|201249|201199|201251.9|201201.9|201247.4|201197.4|10
1732045360000|2024-11-19 19:42:40|201248.8|201198.8|201249.3|201199.3|201250|201200|201248.8|201198.8|9
1732045370000|2024-11-19 19:42:50|201251|201201|201257.2|201207.2|201257.2|201207.2|201248.7|201198.7|9
1732045380000|2024-11-19 19:43:00|201256.4|201206.4|201251.8|201201.8|201256.7|201206.7|201249|201199|21
1732045390000|2024-11-19 19:43:10|201252|201202|201249.6|201199.6|201252.1|201202.1|201242.7|201192.7|22
1732045400000|2024-11-19 19:43:20|201247.4|201197.4|201249.5|201199.5|201250.1|201200.1|201247.4|201197.4|10
1732045410000|2024-11-19 19:43:30|201249.8|201199.8|201246.9|201196.9|201251.8|201201.8|201245.4|201195.4|15
1732045420000|2024-11-19 19:43:40|201249.2|201199.2|201280.5|201230.5|201304.5|201254.5|201249.2|201199.2|13
1732045430000|2024-11-19 19:43:50|201282.2|201232.2|201277.5|201227.5|201286.6|201236.6|201271.1|201221.1|16
1732045440000|2024-11-19 19:44:00|201277.3|201227.3|201285.2|201235.2|201289.5|201239.5|201277.3|201227.3|17
1732045450000|2024-11-19 19:44:10|201282.7|201232.7|201275|201225|201286.6|201236.6|201272.5|201222.5|8
1732045460000|2024-11-19 19:44:20|201273.1|201223.1|201259.7|201209.7|201273.1|201223.1|201258.7|201208.7|31
1732045470000|2024-11-19 19:44:30|201261.6|201211.6|201272.6|201222.6|201272.8|201222.8|201259.8|201209.8|28
1732045480000|2024-11-19 19:44:40|201272.4|201222.4|201284.6|201234.6|201289.9|201239.9|201269.7|201219.7|17
1732045490000|2024-11-19 19:44:50|201284.4|201234.4|201284.3|201234.3|201287.2|201237.2|201284.1|201234.1|11
1732045500000|2024-11-19 19:45:00|201284.1|201234.1|201326.6|201276.6|201328.9|201278.9|201284.1|201234.1|23
1732045510000|2024-11-19 19:45:10|201331.8|201281.8|201327|201277|201331.8|201281.8|201326|201276|19
1732045520000|2024-11-19 19:45:20|201326.9|201276.9|201311|201261|201326.9|201276.9|201311|201261|19
1732045530000|2024-11-19 19:45:30|201308.3|201258.3|201290.4|201240.4|201310.5|201260.5|201290.4|201240.4|21
1732045540000|2024-11-19 19:45:40|201295.8|201245.8|201291.5|201241.5|201295.8|201245.8|201288.6|201238.6|10
1732045550000|2024-11-19 19:45:50|201291.7|201241.7|201291.7|201241.7|201291.7|201241.7|201291.5|201241.5|3
1732045560000|2024-11-19 19:46:00|201291.8|201241.8|201291.6|201241.6|201294.1|201244.1|201283.1|201233.1|21
1732045570000|2024-11-19 19:46:10|201294.1|201244.1|201294.4|201244.4|201294.4|201244.4|201288.7|201238.7|8
1732045580000|2024-11-19 19:46:20|201288.7|201238.7|201288.9|201238.9|201291.5|201241.5|201284.8|201234.8|25
1732045590000|2024-11-19 19:46:30|201286.6|201236.6|201289.5|201239.5|201289.8|201239.8|201286.6|201236.6|9
1732045600000|2024-11-19 19:46:40|201289.8|201239.8|201290.4|201240.4|201290.4|201240.4|201284.5|201234.5|6
1732045610000|2024-11-19 19:46:50|201290.1|201240.1|201286.8|201236.8|201290.4|201240.4|201286.8|201236.8|5
1732045620000|2024-11-19 19:47:00|201289.9|201239.9|201285.6|201235.6|201289.9|201239.9|201281.7|201231.7|18
1732045630000|2024-11-19 19:47:10|201284|201234|201279.1|201229.1|201285.3|201235.3|201279.1|201229.1|5
1732045640000|2024-11-19 19:47:20|201281.9|201231.9|201283|201233|201283.7|201233.7|201281.5|201231.5|14
1732045650000|2024-11-19 19:47:30|201282.8|201232.8|201282.8|201232.8|201282.8|201232.8|201282.8|201232.8|1
1732045660000|2024-11-19 19:47:40|201281.9|201231.9|201281.9|201231.9|201281.9|201231.9|201281.9|201231.9|1
1732045670000|2024-11-19 19:47:50|201277.5|201227.5|201250.3|201200.3|201277.5|201227.5|201218.5|201168.5|31
1732045680000|2024-11-19 19:48:00|201247.3|201197.3|201252.3|201202.3|201252.7|201202.7|201246.4|201196.4|29
1732045690000|2024-11-19 19:48:10|201252.1|201202.1|201249.4|201199.4|201252.1|201202.1|201245.6|201195.6|28
1732045700000|2024-11-19 19:48:20|201249.2|201199.2|201250.4|201200.4|201252.4|201202.4|201248.2|201198.2|23
1732045710000|2024-11-19 19:48:30|201250.3|201200.3|201246.9|201196.9|201250.4|201200.4|201244.5|201194.5|19
1732045720000|2024-11-19 19:48:40|201246.6|201196.6|201247.7|201197.7|201250|201200|201244|201194|21
1732045730000|2024-11-19 19:48:50|201246.9|201196.9|201229.8|201179.8|201247.7|201197.7|201229.8|201179.8|25
1732045740000|2024-11-19 19:49:00|201230.1|201180.1|201235.1|201185.1|201239.1|201189.1|201230.1|201180.1|20
1732045750000|2024-11-19 19:49:10|201232|201182|201240.7|201190.7|201247.1|201197.1|201232|201182|20
1732045760000|2024-11-19 19:49:20|201242.4|201192.4|201238.8|201188.8|201242.4|201192.4|201238.8|201188.8|22
1732045770000|2024-11-19 19:49:30|201241.4|201191.4|201237.8|201187.8|201241.9|201191.9|201237.8|201187.8|13
1732045780000|2024-11-19 19:49:40|201239.9|201189.9|201239.5|201189.5|201243.2|201193.2|201236.1|201186.1|12
1732045790000|2024-11-19 19:49:50|201245.4|201195.4|201239.4|201189.4|201245.4|201195.4|201239.4|201189.4|8
1732045800000|2024-11-19 19:50:00|201242.1|201192.1|201247.8|201197.8|201251.7|201201.7|201238.5|201188.5|18
1732045810000|2024-11-19 19:50:10|201247.6|201197.6|201246.4|201196.4|201248|201198|201242.4|201192.4|16
1732045820000|2024-11-19 19:50:20|201243.3|201193.3|201241.1|201191.1|201249.7|201199.7|201241.1|201191.1|30
1732045830000|2024-11-19 19:50:30|201244.4|201194.4|201259.2|201209.2|201272.8|201222.8|201239.9|201189.9|26
1732045840000|2024-11-19 19:50:40|201259.1|201209.1|201258.5|201208.5|201259.1|201209.1|201258.5|201208.5|9
1732045850000|2024-11-19 19:50:50|201258.3|201208.3|201259.9|201209.9|201259.9|201209.9|201258.3|201208.3|6
1732045860000|2024-11-19 19:51:00|201258.2|201208.2|201258.5|201208.5|201258.9|201208.9|201258.2|201208.2|5
1732045870000|2024-11-19 19:51:10|201256|201206|201256|201206|201256|201206|201255.3|201205.3|3
1732045880000|2024-11-19 19:51:20|201255.7|201205.7|201255.5|201205.5|201255.9|201205.9|201255.5|201205.5|6
1732045890000|2024-11-19 19:51:30|201254.2|201204.2|201255.7|201205.7|201255.7|201205.7|201254.2|201204.2|3
1732045900000|2024-11-19 19:51:40|201255.4|201205.4|201256.9|201206.9|201256.9|201206.9|201255.4|201205.4|3
1732045910000|2024-11-19 19:51:50|201254.4|201204.4|201256.9|201206.9|201256.9|201206.9|201254.4|201204.4|4
1732045920000|2024-11-19 19:52:00|201255.2|201205.2|201257.7|201207.7|201257.7|201207.7|201251.4|201201.4|6
1732045930000|2024-11-19 19:52:10|201257.5|201207.5|201261.7|201211.7|201264.1|201214.1|201257.5|201207.5|11
1732045940000|2024-11-19 19:52:20|201261.9|201211.9|201257.9|201207.9|201263.5|201213.5|201253.2|201203.2|11
1732045950000|2024-11-19 19:52:30|201261.2|201211.2|201258|201208|201261.4|201211.4|201254.4|201204.4|12
1732045960000|2024-11-19 19:52:40|201257.8|201207.8|201258.4|201208.4|201258.4|201208.4|201254.2|201204.2|5
1732045970000|2024-11-19 19:52:50|201256.9|201206.9|201253.9|201203.9|201256.9|201206.9|201253.9|201203.9|4
1732045980000|2024-11-19 19:53:00|201256.9|201206.9|201253.9|201203.9|201256.9|201206.9|201253.9|201203.9|4
1732045990000|2024-11-19 19:53:10|201256.9|201206.9|201253.7|201203.7|201258.4|201208.4|201253.7|201203.7|6
1732046000000|2024-11-19 19:53:20|201256.3|201206.3|201255.1|201205.1|201257.8|201207.8|201253.7|201203.7|6
1732046010000|2024-11-19 19:53:30|201254|201204|201211.6|201161.6|201254|201204|201200.8|201150.8|14
1732046020000|2024-11-19 19:53:40|201209.3|201159.3|201247.5|201197.5|201249.1|201199.1|201209.3|201159.3|17
1732046030000|2024-11-19 19:53:50|201245.3|201195.3|201237.2|201187.2|201245.3|201195.3|201236|201186|14
1732046040000|2024-11-19 19:54:00|201239.3|201189.3|201223.1|201173.1|201239.3|201189.3|201219.6|201169.6|19
1732046050000|2024-11-19 19:54:10|201222.6|201172.6|201214.3|201164.3|201222.6|201172.6|201206.3|201156.3|32
1732046060000|2024-11-19 19:54:20|201212.3|201162.3|201202.8|201152.8|201217.2|201167.2|201202.6|201152.6|19
1732046070000|2024-11-19 19:54:30|201205|201155|201193.9|201143.9|201206.8|201156.8|201192.1|201142.1|7
1732046080000|2024-11-19 19:54:40|201195.6|201145.6|201199.4|201149.4|201210|201160|201195.6|201145.6|4
1732046090000|2024-11-19 19:54:50|201218.9|201128.9|201213.7|201123.7|201218.9|201128.9|201213.7|201123.7|4
1732046100000|2024-11-19 19:55:00|201210.5|201120.5|201211.6|201121.6|201220.2|201130.2|201209.4|201119.4|12
1732046110000|2024-11-19 19:55:10|201210.4|201120.4|201207.2|201117.2|201220.5|201130.5|201167.4|201114.6|13
1732046120000|2024-11-19 19:55:20|201210|201120|201208.4|201118.4|201217.8|201127.8|201205.6|201115.6|22
1732046130000|2024-11-19 19:55:30|201209.6|201119.6|201209.8|201119.8|201211.3|201121.3|201208.3|201118.3|12
1732046140000|2024-11-19 19:55:40|201210.8|201120.8|201174.5|201084.5|201210.8|201120.8|201168.7|201078.7|13
1732046150000|2024-11-19 19:55:50|201175|201085|201205.8|201115.8|201208|201118|201175|201085|24
1732046160000|2024-11-19 19:56:00|201207.4|201117.4|201208.4|201118.4|201209.5|201119.5|201205.8|201115.8|7
1732046170000|2024-11-19 19:56:10|201208.5|201118.5|201208.4|201118.4|201212|201122|201208|201118|9
1732046180000|2024-11-19 19:56:20|201209.4|201119.4|201209.3|201119.3|201211.5|201121.5|201205.8|201115.8|17
1732046190000|2024-11-19 19:56:30|201210.8|201120.8|201140.6|201050.6|201211.3|201121.3|201113.2|201048.6|24
1732046200000|2024-11-19 19:56:40|201139.2|201049.2|201164|201074|201164.6|201074.6|201128.5|201038.5|23
1732046210000|2024-11-19 19:56:50|201162.7|201072.7|201166.8|201076.8|201170.2|201080.2|201161.7|201071.7|23
1732046220000|2024-11-19 19:57:00|201165.5|201075.5|201157.7|201067.7|201172.4|201082.4|201151.2|201061.2|20
1732046230000|2024-11-19 19:57:10|201155.5|201065.5|201153.6|201063.6|201156|201066|201147.9|201057.9|19
1732046240000|2024-11-19 19:57:20|201154.8|201064.8|201147.9|201057.9|201155.4|201065.4|201135.5|201045.5|29
1732046250000|2024-11-19 19:57:30|201146|201056|201157.2|201067.2|201162.5|201072.5|201146|201056|30
1732046260000|2024-11-19 19:57:40|201157.1|201067.1|201140.4|201050.4|201157.2|201067.2|201140.4|201050.4|20
1732046270000|2024-11-19 19:57:50|201143.8|201053.8|201142.6|201052.6|201147.1|201057.1|201140.1|201050.1|9
1732046280000|2024-11-19 19:58:00|201160|201070|201124.2|201074.2|201160|201083.2|201119.1|201069.1|32
1732046290000|2024-11-19 19:58:10|201127.9|201077.9|201129.2|201079.2|201131.2|201081.2|201123.2|201073.2|27
1732046300000|2024-11-19 19:58:20|201127|201077|201126.7|201076.7|201129.9|201079.9|201122.9|201072.9|20
1732046310000|2024-11-19 19:58:30|201134.1|201084.1|201180.8|201130.8|201186.7|201136.7|201126.2|201076.2|23
1732046320000|2024-11-19 19:58:40|201177.6|201127.6|201178|201128|201181.7|201131.7|201174.3|201124.3|22
1732046330000|2024-11-19 19:58:50|201177.5|201127.5|201179.6|201129.6|201180.9|201130.9|201176.4|201126.4|20
1732046340000|2024-11-19 19:59:00|201174.2|201124.2|201161.6|201111.6|201176.5|201126.5|201161.6|201111.6|14
1732046350000|2024-11-19 19:59:10|201165.1|201115.1|201165.3|201115.3|201166.1|201116.1|201164.5|201114.5|5
1732046360000|2024-11-19 19:59:20|201165.8|201115.8|201168.5|201118.5|201178.2|201128.2|201164.9|201114.9|28
1732046370000|2024-11-19 19:59:30|201165.5|201115.5|201174.4|201124.4|201175.2|201125.2|201158.7|201108.7|24
1732046380000|2024-11-19 19:59:40|201173.2|201123.2|201164.6|201114.6|201185.1|201135.1|201162.9|201112.9|13
1732046390000|2024-11-19 19:59:50|201158.2|201108.2|201163.8|201113.8|201168.7|201118.7|201151|201101|27
1732046400000|2024-11-19 20:00:00|201161.5|201111.5|201188.4|201138.4|201199.1|201149.1|201161.5|201111.5|35
1732046410000|2024-11-19 20:00:10|201187.6|201137.6|201197.4|201147.4|201201.7|201151.7|201176.2|201126.2|18
1732046420000|2024-11-19 20:00:20|201197.2|201147.2|201189.7|201139.7|201197.4|201147.4|201185.4|201135.4|12
1732046430000|2024-11-19 20:00:30|201191.5|201141.5|201194.9|201144.9|201200.4|201150.4|201189.3|201139.3|17
1732046440000|2024-11-19 20:00:40|201194.3|201144.3|201199.9|201149.9|201201.7|201151.7|201190.8|201140.8|20
1732046450000|2024-11-19 20:00:50|201199.7|201149.7|201230.1|201180.1|201232.5|201182.5|201193.3|201143.3|27
1732046460000|2024-11-19 20:01:00|201230.9|201180.9|201220.6|201170.6|201230.9|201180.9|201215.2|201165.2|19
1732046470000|2024-11-19 20:01:10|201226|201176|201207.9|201157.9|201226|201176|201202.4|201152.4|27
1732046480000|2024-11-19 20:01:20|201203.8|201153.8|201201.5|201151.5|201211.1|201161.1|201176.3|201126.3|19
1732046490000|2024-11-19 20:01:30|201201.6|201151.6|201202.4|201152.4|201205.1|201155.1|201196.3|201146.3|14
1732046500000|2024-11-19 20:01:40|201210|201160|201196.8|201146.8|201223.6|201173.6|201189.3|201139.3|19
1732046510000|2024-11-19 20:01:50|201200.5|201150.5|201215.4|201165.4|201216.6|201166.6|201194.7|201144.7|15
1732046520000|2024-11-19 20:02:00|201215.6|201165.6|201199.4|201149.4|201215.6|201165.6|201195.8|201145.8|8
1732046530000|2024-11-19 20:02:10|201198.9|201148.9|201241.9|201191.9|201250.3|201200.3|201198.2|201148.2|23
1732046540000|2024-11-19 20:02:20|201248.7|201198.7|201254.1|201204.1|201255.4|201205.4|201242.8|201192.8|24
1732046550000|2024-11-19 20:02:30|201254.2|201204.2|201249.9|201199.9|201254.2|201204.2|201237|201187|10
1732046560000|2024-11-19 20:02:40|201249.4|201199.4|201253.2|201203.2|201253.2|201203.2|201244.7|201194.7|33
1732046570000|2024-11-19 20:02:50|201251.5|201201.5|201246.5|201196.5|201253.2|201203.2|201242.2|201192.2|25
1732046580000|2024-11-19 20:03:00|201244.8|201194.8|201254.6|201204.6|201254.7|201204.7|201240.2|201190.2|18
1732046590000|2024-11-19 20:03:10|201251.3|201201.3|201254.7|201204.7|201254.7|201204.7|201248.5|201198.5|13
1732046600000|2024-11-19 20:03:20|201255.5|201205.5|201254.9|201204.9|201255.5|201205.5|201245.7|201195.7|27
1732046610000|2024-11-19 20:03:30|201252|201202|201254|201204|201255|201205|201249.8|201199.8|19
1732046620000|2024-11-19 20:03:40|201254.2|201204.2|201248.2|201198.2|201254.2|201204.2|201245.1|201195.1|6
1732046630000|2024-11-19 20:03:50|201253.7|201203.7|201247.8|201197.8|201253.7|201203.7|201246.8|201196.8|21
1732046640000|2024-11-19 20:04:00|201243.9|201193.9|201224.9|201174.9|201251.1|201201.1|201224.9|201174.9|23
1732046650000|2024-11-19 20:04:10|201223.3|201173.3|201224|201174|201224.5|201174.5|201220.4|201170.4|16
1732046660000|2024-11-19 20:04:20|201223.1|201173.1|201222.9|201172.9|201224|201174|201220.7|201170.7|10
1732046670000|2024-11-19 20:04:30|201220.4|201170.4|201214|201164|201220.4|201170.4|201209.7|201159.7|13
1732046680000|2024-11-19 20:04:40|201216.3|201166.3|201210.2|201160.2|201220.5|201170.5|201209.7|201159.7|15
1732046690000|2024-11-19 20:04:50|201209.7|201159.7|201209.9|201159.9|201211.1|201161.1|201205.6|201155.6|28
1732046700000|2024-11-19 20:05:00|201209.1|201159.1|201159.2|201109.2|201211.1|201161.1|201159.2|201109.2|35
1732046710000|2024-11-19 20:05:10|201159.4|201109.4|201126.6|201076.6|201159.4|201109.4|201124.4|201074.4|20
1732046720000|2024-11-19 20:05:20|201129.4|201079.4|201129.7|201079.7|201129.9|201079.9|201126.5|201076.5|8
1732046730000|2024-11-19 20:05:30|201126.5|201076.5|201161.1|201111.1|201177.7|201127.7|201126.5|201076.5|33
1732046740000|2024-11-19 20:05:40|201159.1|201109.1|201156.5|201106.5|201160.9|201110.9|201153.6|201103.6|9
1732046750000|2024-11-19 20:05:50|201153.8|201103.8|201156.4|201106.4|201156.4|201106.4|201151|201101|6
1732046760000|2024-11-19 20:06:00|201162.5|201112.5|201156.7|201106.7|201164|201114|201153.6|201103.6|18
1732046770000|2024-11-19 20:06:10|201157.1|201107.1|201158|201108|201158.2|201108.2|201154.4|201104.4|15
1732046780000|2024-11-19 20:06:20|201158.2|201108.2|201158.4|201108.4|201165.3|201115.3|201157.4|201107.4|15
1732046790000|2024-11-19 20:06:30|201163.8|201113.8|201162.1|201112.1|201166.1|201116.1|201155.4|201105.4|17
1732046800000|2024-11-19 20:06:40|201162.2|201112.2|201161.2|201111.2|201162.9|201112.9|201160.9|201110.9|16
1732046810000|2024-11-19 20:06:50|201160.9|201110.9|201166.3|201116.3|201166.6|201116.6|201158.3|201108.3|22
1732046820000|2024-11-19 20:07:00|201166.4|201116.4|201131.3|201081.3|201166.4|201116.4|201131.3|201081.3|20
1732046830000|2024-11-19 20:07:10|201135.6|201085.6|201135.1|201085.1|201137.3|201087.3|201135.1|201085.1|12
1732046840000|2024-11-19 20:07:20|201135.2|201085.2|201135|201085|201137.3|201087.3|201131.1|201081.1|25
1732046850000|2024-11-19 20:07:30|201133.2|201083.2|201132.9|201082.9|201135|201085|201132.9|201082.9|23
1732046860000|2024-11-19 20:07:40|201133.2|201083.2|201134.8|201084.8|201135|201085|201132.9|201082.9|26
1732046870000|2024-11-19 20:07:50|201134|201084|201132.5|201082.5|201134.8|201084.8|201131.5|201081.5|23
1732046880000|2024-11-19 20:08:00|201143.4|201093.4|201077.7|201027.7|201143.4|201093.4|201074|201024|25
1732046890000|2024-11-19 20:08:10|201077.9|201027.9|201057.2|201007.2|201077.9|201027.9|201051.5|201001.5|18
1732046900000|2024-11-19 20:08:20|201057.1|201007.1|201047|200997|201057.1|201007.1|201044.9|200994.9|8
1732046910000|2024-11-19 20:08:30|201048.1|200998.1|201049.9|200999.9|201049.9|200999.9|201039.5|200989.5|10
1732046920000|2024-11-19 20:08:40|201042.6|200992.6|201048|200998|201048|200998|201041.7|200991.7|5
1732046930000|2024-11-19 20:08:50|201045.3|200995.3|201040.3|200990.3|201045.3|200995.3|201036.9|200986.9|6
1732046940000|2024-11-19 20:09:00|201042.6|200992.6|201046.4|200996.4|201046.6|200996.6|201042.6|200992.6|3
1732046950000|2024-11-19 20:09:10|201042.4|200992.4|201047.1|200997.1|201048.5|200998.5|201041.9|200991.9|7
1732046960000|2024-11-19 20:09:20|201049.9|200999.9|201042.8|200992.8|201049.9|200999.9|201042.8|200992.8|4
1732046970000|2024-11-19 20:09:30|201042.5|200992.5|201042.3|200992.3|201042.5|200992.5|201039.9|200989.9|3
1732046990000|2024-11-19 20:09:50|201039.5|200989.5|201011.2|200961.2|201039.5|200989.5|201005.6|200955.6|7
1732047000000|2024-11-19 20:10:00|201014.2|200964.2|201028.5|200978.5|201036.9|200986.9|201002.4|200952.4|15
1732047010000|2024-11-19 20:10:10|201038.8|200988.8|201030.8|200940.8|201038.8|200988.8|201009.9|200938.3|16
1732047020000|2024-11-19 20:10:20|201030.6|200940.6|201005.1|200955.1|201030.6|200960.6|201000.8|200939.5|20
1732047030000|2024-11-19 20:10:30|201006.3|200956.3|200992.2|200942.2|201006.7|200956.7|200990.2|200940.2|22
1732047040000|2024-11-19 20:10:40|200990.2|200940.2|200990.2|200940.2|200996|200946|200990.1|200940.1|6
1732047050000|2024-11-19 20:10:50|200996|200946|201009.4|200959.4|201009.5|200959.5|200996|200946|5
1732047060000|2024-11-19 20:11:00|201016|200966|201025.2|200935.2|201031.7|200966.2|201009.8|200934.7|24
1732047070000|2024-11-19 20:11:10|201027.2|200937.2|201020.4|200930.4|201027.2|200937.2|201020.2|200930.2|17
1732047080000|2024-11-19 20:11:20|201023.7|200933.7|201026.7|200936.7|201027.9|200950.6|201000.6|200931.9|9
1732047090000|2024-11-19 20:11:30|201025.7|200935.7|200985.4|200935.4|201025.7|200938.6|200982.8|200928.2|11
1732047100000|2024-11-19 20:11:40|200985.2|200935.2|201002.9|200912.9|201006.5|200935.2|200981.8|200909.5|16
1732047110000|2024-11-19 20:11:50|201004.5|200914.5|200998.7|200908.7|201004.5|200914.5|200994.4|200904.4|23
1732047120000|2024-11-19 20:12:00|200998.8|200908.8|201006.9|200916.9|201016|200926|200983.3|200893.3|25
1732047130000|2024-11-19 20:12:10|201004.2|200914.2|200984.4|200894.4|201006.8|200916.8|200977.9|200887.9|14
1732047140000|2024-11-19 20:12:20|200983.9|200893.9|200958.2|200868.2|200983.9|200893.9|200951.7|200861.7|22
1732047150000|2024-11-19 20:12:30|200960.2|200870.2|200977.3|200887.3|200984.9|200894.9|200960.2|200870.2|17
1732047160000|2024-11-19 20:12:40|200977|200887|200965|200875|200979.7|200889.7|200962.6|200872.6|13
1732047170000|2024-11-19 20:12:50|200961.1|200871.1|200948.5|200858.5|200961.1|200871.1|200945.2|200855.2|11
1732047180000|2024-11-19 20:13:00|200948|200858|200947.9|200857.9|200952.2|200862.2|200946.5|200856.5|8
1732047190000|2024-11-19 20:13:10|200949|200859|200948.5|200858.5|200962.9|200872.9|200948.5|200858.5|21
1732047200000|2024-11-19 20:13:20|200949.9|200859.9|200950.9|200860.9|200955.3|200865.3|200943.8|200853.8|28
1732047210000|2024-11-19 20:13:30|200950.2|200860.2|200946|200856|200950.8|200860.8|200946|200856|8
1732047220000|2024-11-19 20:13:40|200946.4|200856.4|200965.5|200875.5|200965.5|200875.5|200946.4|200856.4|18
1732047230000|2024-11-19 20:13:50|200964.8|200874.8|200994.2|200904.2|200994.2|200904.2|200964.1|200874.1|32
1732047240000|2024-11-19 20:14:00|200993|200903|200994.7|200904.7|200995.4|200905.4|200992.2|200902.2|15
1732047250000|2024-11-19 20:14:10|200994.2|200904.2|200985.1|200895.1|200996.2|200906.2|200985.1|200895.1|17
1732047260000|2024-11-19 20:14:20|200986.1|200896.1|200987.5|200897.5|200987.5|200897.5|200984.9|200894.9|12
1732047270000|2024-11-19 20:14:30|200988.5|200898.5|200988.7|200898.7|200989.9|200899.9|200986.5|200896.5|22
1732047280000|2024-11-19 20:14:40|200988.2|200898.2|200962.1|200872.1|200989|200899|200960.8|200870.8|22
1732047290000|2024-11-19 20:14:50|200962.8|200872.8|200931.7|200881.7|200962.9|200892.6|200928.8|200871.3|21
1732047300000|2024-11-19 20:15:00|200929.6|200879.6|200927.5|200877.5|200931.7|200881.7|200927.5|200877.5|8
1732047310000|2024-11-19 20:15:10|200928.5|200878.5|200930.3|200880.3|200932.6|200882.6|200928.5|200878.5|15
1732047320000|2024-11-19 20:15:20|200932.6|200882.6|200927.4|200877.4|200932.6|200882.6|200921.8|200871.8|18
1732047330000|2024-11-19 20:15:30|200928.6|200878.6|201006|200956|201008.3|200958.3|200928.6|200878.6|17
1732047340000|2024-11-19 20:15:40|201004.9|200954.9|201005.5|200955.5|201008.9|200958.9|201004.8|200954.8|10
1732047350000|2024-11-19 20:15:50|201005.6|200955.6|201041.3|200991.3|201041.3|200991.3|201005.6|200955.6|8
1732047360000|2024-11-19 20:16:00|201045.4|200995.4|201041.2|200991.2|201046|200996|201038.7|200988.7|19
1732047370000|2024-11-19 20:16:10|201038.7|200988.7|201023.7|200973.7|201041.2|200991.2|201021.9|200971.9|15
1732047380000|2024-11-19 20:16:20|201019.6|200969.6|201007.6|200957.6|201023.3|200973.3|201005.7|200955.7|13
1732047390000|2024-11-19 20:16:30|201004.9|200954.9|201008.3|200958.3|201009.9|200959.9|201004.9|200954.9|12
1732047400000|2024-11-19 20:16:40|201006.3|200956.3|201006.1|200956.1|201006.8|200956.8|201003.3|200953.3|9
1732047410000|2024-11-19 20:16:50|201006.3|200956.3|201007.6|200957.6|201007.9|200957.9|201002.7|200952.7|9
1732047420000|2024-11-19 20:17:00|201007.9|200957.9|201009.3|200959.3|201009.6|200959.6|201002.4|200952.4|22
1732047430000|2024-11-19 20:17:10|201007|200957|201007.2|200957.2|201007.6|200957.6|201007|200957|10
1732047440000|2024-11-19 20:17:20|201007.4|200957.4|201037.1|200987.1|201038.5|200988.5|201007.4|200957.4|11
1732047450000|2024-11-19 20:17:30|201036.9|200986.9|201046.2|200996.2|201047.9|200997.9|201036.9|200986.9|11
1732047460000|2024-11-19 20:17:40|201047.9|200997.9|201046.3|200996.3|201048.2|200998.2|201045.9|200995.9|8
1732047470000|2024-11-19 20:17:50|201048.1|200998.1|201050.6|201000.6|201053.4|201003.4|201048.1|200998.1|9
1732047480000|2024-11-19 20:18:00|201052.8|201002.8|201051.2|201001.2|201055.6|201005.6|201049.8|200999.8|7
1732047490000|2024-11-19 20:18:10|201054.1|201004.1|201055|201005|201057.4|201007.4|201054|201004|5
1732047500000|2024-11-19 20:18:20|201059.9|201009.9|201120.1|201070.1|201120.1|201070.1|201059.9|201009.9|18
1732047510000|2024-11-19 20:18:30|201122|201072|201096.4|201046.4|201122|201072|201096.4|201046.4|25
1732047520000|2024-11-19 20:18:40|201096.5|201046.5|201095.4|201045.4|201099.1|201049.1|201093|201043|25
1732047530000|2024-11-19 20:18:50|201097.7|201047.7|201120.8|201070.8|201123.3|201073.3|201084.3|201034.3|21
1732047540000|2024-11-19 20:19:00|201118.7|201068.7|201118.6|201068.6|201132.8|201082.8|201117.4|201067.4|26
1732047550000|2024-11-19 20:19:10|201122.3|201072.3|201126.8|201076.8|201126.8|201076.8|201112.1|201062.1|7
1732047560000|2024-11-19 20:19:20|201126.5|201076.5|201100.9|201050.9|201126.8|201076.8|201099|201049|17
1732047570000|2024-11-19 20:19:30|201103.4|201053.4|201101.2|201051.2|201106.9|201056.9|201090.9|201040.9|23
1732047580000|2024-11-19 20:19:40|201102.1|201052.1|201098.6|201048.6|201105.4|201055.4|201095.8|201045.8|22
1732047590000|2024-11-19 20:19:50|201096.8|201046.8|201093.2|201043.2|201098.3|201048.3|201087|201037|17
1732047600000|2024-11-19 20:20:00|201093.4|201043.4|201093.4|201043.4|201093.5|201043.5|201093.4|201043.4|3
1732047610000|2024-11-19 20:20:10|201093.7|201043.7|201091|201041|201096.1|201046.1|201086.4|201036.4|12
1732047620000|2024-11-19 20:20:20|201093.7|201043.7|201125.3|201075.3|201125.3|201075.3|201093.7|201043.7|16
1732047630000|2024-11-19 20:20:30|201124.1|201074.1|201124|201074|201131.5|201081.5|201121.8|201071.8|25
1732047640000|2024-11-19 20:20:40|201122.2|201072.2|201128.9|201078.9|201129.2|201079.2|201116.3|201066.3|25
1732047650000|2024-11-19 20:20:50|201129.2|201079.2|201124.2|201074.2|201129.4|201079.4|201121.7|201071.7|21
1732047660000|2024-11-19 20:21:00|201121.1|201071.1|201125|201075|201125.1|201075.1|201121.1|201071.1|6
1732047670000|2024-11-19 20:21:10|201124.2|201074.2|201117|201067|201126.4|201076.4|201114.9|201064.9|11
1732047680000|2024-11-19 20:21:20|201117.1|201067.1|201123.5|201073.5|201126.4|201076.4|201114.4|201064.4|12
1732047690000|2024-11-19 20:21:30|201121.4|201071.4|201111.2|201061.2|201121.4|201071.4|201109.9|201059.9|12
1732047700000|2024-11-19 20:21:40|201110.2|201060.2|201115.5|201065.5|201118.4|201068.4|201109.8|201059.8|13
1732047710000|2024-11-19 20:21:50|201114.7|201064.7|201119.5|201069.5|201120.6|201070.6|201114.7|201064.7|9
1732047720000|2024-11-19 20:22:00|201119.7|201069.7|201114.6|201064.6|201124.9|201074.9|201114.3|201064.3|32
1732047730000|2024-11-19 20:22:10|201114.9|201064.9|201126.6|201076.6|201127.2|201077.2|201114.6|201064.6|19
1732047740000|2024-11-19 20:22:20|201125.9|201075.9|201085|201035|201126.3|201076.3|201082.4|201032.4|30
1732047750000|2024-11-19 20:22:30|201083.2|201033.2|201085.5|201035.5|201087.6|201037.6|201083|201033|24
1732047760000|2024-11-19 20:22:40|201116.4|201066.4|201112.4|201062.4|201120.9|201070.9|201112|201062|17
1732047770000|2024-11-19 20:22:50|201109.2|201059.2|201112.2|201062.2|201119.4|201069.4|201109.2|201059.2|7
1732047780000|2024-11-19 20:23:00|201120.6|201070.6|201118.4|201068.4|201126.1|201076.1|201112.2|201062.2|8
1732047790000|2024-11-19 20:23:10|201118.6|201068.6|201120|201070|201120|201070|201118.6|201068.6|2
1732047800000|2024-11-19 20:23:20|201120.4|201070.4|201111.4|201061.4|201120.5|201070.5|201111.4|201061.4|7
1732047810000|2024-11-19 20:23:30|201114.2|201064.2|201119|201069|201121.6|201071.6|201111.4|201061.4|10
1732047820000|2024-11-19 20:23:40|201116.5|201066.5|201113.4|201063.4|201120.2|201070.2|201113.4|201063.4|14
1732047830000|2024-11-19 20:23:50|201110.5|201060.5|201146.8|201096.8|201150.5|201100.5|201110.5|201060.5|18
1732047840000|2024-11-19 20:24:00|201146.3|201096.3|201153.1|201103.1|201153.1|201103.1|201143.8|201093.8|18
1732047850000|2024-11-19 20:24:10|201151.9|201101.9|201167.1|201117.1|201169.4|201119.4|201151.8|201101.8|9
1732047860000|2024-11-19 20:24:20|201167.7|201117.7|201154.2|201104.2|201167.7|201117.7|201154.2|201104.2|10
1732047870000|2024-11-19 20:24:30|201154.4|201104.4|201124|201074|201154.5|201104.5|201124|201074|9
1732047880000|2024-11-19 20:24:40|201123.5|201073.5|201120.3|201070.3|201126.8|201076.8|201120.1|201070.1|32
1732047890000|2024-11-19 20:24:50|201120.1|201070.1|201131.2|201081.2|201132.2|201082.2|201120.1|201070.1|31
1732047900000|2024-11-19 20:25:00|201126.5|201076.5|201130|201080|201130|201080|201121.9|201071.9|29
1732047910000|2024-11-19 20:25:10|201126.9|201076.9|201117.7|201067.7|201136.9|201086.9|201116.3|201066.3|29
1732047920000|2024-11-19 20:25:20|201117.8|201067.8|201115.3|201065.3|201125.8|201075.8|201111.7|201061.7|21
1732047930000|2024-11-19 20:25:30|201115.2|201065.2|201115.2|201065.2|201115.5|201065.5|201113.7|201063.7|15
1732047940000|2024-11-19 20:25:40|201119.4|201069.4|201099.5|201049.5|201119.4|201069.4|201096.8|201046.8|15
1732047950000|2024-11-19 20:25:50|201093.1|201043.1|201102.5|201052.5|201108.5|201058.5|201093.1|201043.1|13
1732047960000|2024-11-19 20:26:00|201099.2|201049.2|201100.2|201050.2|201102.6|201052.6|201089.8|201039.8|17
1732047970000|2024-11-19 20:26:10|201100|201050|201096.1|201046.1|201102.2|201052.2|201088.7|201038.7|21
1732047980000|2024-11-19 20:26:20|201099.7|201049.7|201110.1|201060.1|201114.6|201064.6|201095.6|201045.6|20
1732047990000|2024-11-19 20:26:30|201114.6|201064.6|201114.6|201064.6|201114.6|201064.6|201110.1|201060.1|8
1732048000000|2024-11-19 20:26:40|201111.2|201061.2|201101.1|201051.1|201113.7|201063.7|201101.1|201051.1|11
1732048010000|2024-11-19 20:26:50|201105.1|201055.1|201110.3|201060.3|201110.3|201060.3|201105.1|201055.1|7
1732048020000|2024-11-19 20:27:00|201113.3|201063.3|201109|201059|201113.3|201063.3|201109|201059|3
1732048030000|2024-11-19 20:27:10|201106|201056|201106|201056|201109.8|201059.8|201103.8|201053.8|16
1732048040000|2024-11-19 20:27:20|201109.8|201059.8|201109.8|201059.8|201109.8|201059.8|201109.8|201059.8|1
1732048050000|2024-11-19 20:27:30|201111.8|201061.8|201112.2|201062.2|201115.1|201065.1|201111.8|201061.8|4
1732048060000|2024-11-19 20:27:40|201101.5|201051.5|201124.8|201074.8|201128.4|201078.4|201101.5|201051.5|17
1732048070000|2024-11-19 20:27:50|201121.3|201071.3|201159.5|201069.5|201159.5|201077.6|201114.8|201064.8|22
1732048080000|2024-11-19 20:28:00|201157.9|201067.9|201150.9|201060.9|201158.5|201068.5|201150.9|201060.9|6
1732048090000|2024-11-19 20:28:10|201148.9|201058.9|201151.3|201061.3|201153.6|201063.6|201148.9|201058.9|5
1732048100000|2024-11-19 20:28:20|201153.9|201063.9|201187.8|201097.8|201192|201102|201153.9|201063.9|10
1732048110000|2024-11-19 20:28:30|201187.5|201097.5|201185.8|201095.8|201187.8|201097.8|201181.1|201091.1|25
1732048120000|2024-11-19 20:28:40|201185.5|201095.5|201188|201098|201189.6|201099.6|201180.5|201090.5|27
1732048130000|2024-11-19 20:28:50|201188.6|201098.6|201181.3|201091.3|201188.6|201098.6|201180|201090|25
1732048140000|2024-11-19 20:29:00|201184.7|201094.7|201191|201101|201195.5|201105.5|201184.7|201094.7|12
1732048150000|2024-11-19 20:29:10|201189.3|201099.3|201185.1|201095.1|201190.1|201100.1|201183.8|201093.8|24
1732048160000|2024-11-19 20:29:20|201188.8|201098.8|201184.8|201094.8|201188.8|201098.8|201182.8|201092.8|14
1732048170000|2024-11-19 20:29:30|201187.1|201097.1|201195.7|201105.7|201204.7|201114.7|201182.8|201092.8|19
1732048180000|2024-11-19 20:29:40|201198|201108|201196.1|201106.1|201199|201109|201192.2|201102.2|7
1732048190000|2024-11-19 20:29:50|201197.3|201107.3|201181.6|201091.6|201197.3|201107.3|201181.6|201091.6|20
1732048200000|2024-11-19 20:30:00|201191.2|201101.2|201193.3|201103.3|201198.7|201108.7|201190|201100|16
1732048210000|2024-11-19 20:30:10|201192.6|201102.6|201215.6|201165.6|201222.1|201172.1|201191|201101|14
1732048220000|2024-11-19 20:30:20|201217.1|201167.1|201226.6|201136.6|201228.3|201170.5|201208.8|201135.6|11
1732048230000|2024-11-19 20:30:30|201229.3|201139.3|201229.3|201139.3|201229.3|201139.3|201225.3|201135.3|19
1732048240000|2024-11-19 20:30:40|201225.3|201135.3|201214.1|201164.1|201237.9|201167.7|201214.1|201135.3|6
1732048260000|2024-11-19 20:31:00|201215.7|201165.7|201189.8|201139.8|201219.1|201169.1|201188|201138|15
1732048270000|2024-11-19 20:31:10|201192.8|201142.8|201188.5|201138.5|201194.5|201144.5|201186.9|201136.9|16
1732048280000|2024-11-19 20:31:20|201190.9|201140.9|201193.2|201143.2|201196.2|201146.2|201188.4|201138.4|23
1732048290000|2024-11-19 20:31:30|201194.2|201144.2|201176.7|201126.7|201194.2|201144.2|201173.5|201123.5|10
1732048300000|2024-11-19 20:31:40|201164.5|201114.5|201144.8|201094.8|201169.2|201119.2|201140.4|201090.4|24
1732048310000|2024-11-19 20:31:50|201143.5|201093.5|201142.8|201092.8|201146|201096|201141.7|201091.7|8
1732048320000|2024-11-19 20:32:00|201145.6|201095.6|201153.9|201103.9|201156|201106|201128.3|201078.3|24
1732048330000|2024-11-19 20:32:10|201152.3|201102.3|201178.3|201088.3|201179.7|201102.3|201151.1|201075.3|13
1732048340000|2024-11-19 20:32:20|201181.4|201091.4|201172.3|201122.3|201181.4|201124|201169.1|201091.4|12
1732048350000|2024-11-19 20:32:30|201169.1|201119.1|201178.1|201128.1|201185.9|201135.9|201169.1|201119.1|12
1732048360000|2024-11-19 20:32:40|201178.3|201128.3|201159.9|201109.9|201184.3|201134.3|201159.9|201109.9|22
1732048370000|2024-11-19 20:32:50|201160|201110|201135.7|201085.7|201162.8|201112.8|201132.8|201082.8|10
1732048380000|2024-11-19 20:33:00|201135.6|201085.6|201133.8|201083.8|201135.7|201085.7|201131.1|201081.1|8
1732048390000|2024-11-19 20:33:10|201131.2|201081.2|201133.8|201083.8|201139.3|201089.3|201130.2|201080.2|13
1732048400000|2024-11-19 20:33:20|201132.5|201082.5|201126.1|201076.1|201139.9|201089.9|201123.1|201073.1|20
1732048410000|2024-11-19 20:33:30|201122.5|201072.5|201125.8|201075.8|201127.3|201077.3|201122.5|201072.5|13
1732048420000|2024-11-19 20:33:40|201126.7|201076.7|201122.9|201072.9|201132.4|201082.4|201115.2|201065.2|12
1732048430000|2024-11-19 20:33:50|201122.5|201072.5|201120.8|201070.8|201127.2|201077.2|201109.6|201059.6|22
1732048440000|2024-11-19 20:34:00|201122.5|201072.5|201110.3|201060.3|201122.5|201072.5|201095.7|201045.7|22
1732048450000|2024-11-19 20:34:10|201111.3|201061.3|201110.6|201060.6|201114|201064|201096.5|201046.5|15
1732048460000|2024-11-19 20:34:20|201109.4|201059.4|201111.2|201061.2|201111.7|201061.7|201107.4|201057.4|15
1732048470000|2024-11-19 20:34:30|201109.8|201059.8|201110.9|201060.9|201111.9|201061.9|201106.9|201056.9|18
1732048480000|2024-11-19 20:34:40|201106.9|201056.9|201111.1|201061.1|201112.1|201062.1|201106.9|201056.9|8
1732048490000|2024-11-19 20:34:50|201109.2|201059.2|201134.8|201084.8|201134.9|201084.9|201107|201057|14
1732048500000|2024-11-19 20:35:00|201130.2|201080.2|201130.5|201080.5|201136.3|201086.3|201129.7|201079.7|14
1732048510000|2024-11-19 20:35:10|201130.7|201080.7|201144.9|201094.9|201165.7|201115.7|201130.6|201080.6|27
1732048520000|2024-11-19 20:35:20|201142.5|201092.5|201144.6|201094.6|201148.9|201098.9|201138.3|201088.3|18
1732048530000|2024-11-19 20:35:30|201137.4|201087.4|201132.9|201082.9|201137.4|201087.4|201129|201079|19
1732048540000|2024-11-19 20:35:40|201133|201083|201134.5|201084.5|201134.5|201084.5|201132.9|201082.9|5
1732048550000|2024-11-19 20:35:50|201134.7|201084.7|201124.3|201074.3|201134.7|201084.7|201121.1|201071.1|14
1732048560000|2024-11-19 20:36:00|201121.2|201071.2|201121|201071|201124.5|201074.5|201098.7|201048.7|24
1732048570000|2024-11-19 20:36:10|201120|201070|201121.4|201071.4|201128.4|201078.4|201120|201070|9
1732048580000|2024-11-19 20:36:20|201124.1|201074.1|201128|201078|201131.5|201081.5|201118.8|201068.8|15
1732048590000|2024-11-19 20:36:30|201131.6|201081.6|201137.4|201087.4|201140.4|201090.4|201125.7|201075.7|19
1732048600000|2024-11-19 20:36:40|201135.7|201085.7|201135.7|201085.7|201138|201088|201131.7|201081.7|9
1732048610000|2024-11-19 20:36:50|201138.5|201088.5|201133.8|201083.8|201138.5|201088.5|201131.3|201081.3|14
1732048620000|2024-11-19 20:37:00|201130.6|201080.6|201143.4|201093.4|201146.4|201096.4|201130.6|201080.6|20
1732048630000|2024-11-19 20:37:10|201139.1|201089.1|201146.3|201096.3|201146.4|201096.4|201139|201089|13
1732048640000|2024-11-19 20:37:20|201141|201091|201143.8|201093.8|201143.8|201093.8|201137.3|201087.3|11
1732048650000|2024-11-19 20:37:30|201138.8|201088.8|201143|201093|201145.8|201095.8|201137.6|201087.6|15
1732048660000|2024-11-19 20:37:40|201145.7|201095.7|201144.9|201094.9|201146.7|201096.7|201138.9|201088.9|14
1732048670000|2024-11-19 20:37:50|201143.9|201093.9|201137.8|201087.8|201146|201096|201135.3|201085.3|21
1732048680000|2024-11-19 20:38:00|201141.6|201091.6|201140.5|201090.5|201141.6|201091.6|201133.9|201083.9|20
1732048690000|2024-11-19 20:38:10|201137|201087|201147.9|201097.9|201148.4|201098.4|201137|201087|21
1732048700000|2024-11-19 20:38:20|201148.4|201098.4|201145|201095|201148.4|201098.4|201139.2|201089.2|8
1732048710000|2024-11-19 20:38:30|201141.6|201091.6|201141.6|201091.6|201145|201095|201141.6|201091.6|8
1732048720000|2024-11-19 20:38:40|201145|201095|201152.4|201102.4|201156.2|201106.2|201141.5|201091.5|10
1732048730000|2024-11-19 20:38:50|201153.8|201103.8|201164.4|201114.4|201170.1|201120.1|201153|201103|21
1732048740000|2024-11-19 20:39:00|201162.6|201112.6|201168.6|201118.6|201170|201120|201160.6|201110.6|13
1732048750000|2024-11-19 20:39:10|201165.5|201115.5|201157|201107|201165.5|201115.5|201156|201106|14
1732048760000|2024-11-19 20:39:20|201156.3|201106.3|201158|201108|201160.5|201110.5|201156.3|201106.3|8
1732048770000|2024-11-19 20:39:30|201158.2|201108.2|201104.6|201054.6|201160.5|201110.5|201096.8|201046.8|23
1732048780000|2024-11-19 20:39:40|201103.8|201053.8|201106.2|201056.2|201112.1|201062.1|201103.8|201053.8|9
1732048790000|2024-11-19 20:39:50|201106.9|201056.9|201112.3|201062.3|201112.5|201062.5|201104.5|201054.5|15
1732048800000|2024-11-19 20:40:00|201110.3|201060.3|201112.5|201062.5|201112.8|201062.8|201109.8|201059.8|14
1732048810000|2024-11-19 20:40:10|201112.2|201062.2|201101.1|201051.1|201112.2|201062.2|201096.5|201046.5|18
1732048820000|2024-11-19 20:40:20|201101.6|201051.6|201097.3|201047.3|201101.6|201051.6|201090.6|201040.6|17
1732048830000|2024-11-19 20:40:30|201095|201045|201093.1|201043.1|201099.3|201049.3|201092.8|201042.8|30
1732048840000|2024-11-19 20:40:40|201094.2|201044.2|201095.7|201045.7|201096.5|201046.5|201092|201042|20
1732048850000|2024-11-19 20:40:50|201096|201046|201064.4|201014.4|201096.5|201046.5|201056.2|201006.2|28
1732048860000|2024-11-19 20:41:00|201064.2|201014.2|201057.8|201007.8|201066.7|201016.7|201051.6|201001.6|22
1732048870000|2024-11-19 20:41:10|201058|201008|201056.9|201006.9|201059.3|201009.3|201056.3|201006.3|19
1732048880000|2024-11-19 20:41:20|201057.1|201007.1|201058.6|201008.6|201059.1|201009.1|201056.9|201006.9|24
1732048890000|2024-11-19 20:41:30|201058.8|201008.8|201090.4|201040.4|201090.4|201040.4|201056.5|201006.5|28
1732048900000|2024-11-19 20:41:40|201087.7|201037.7|201090.6|201040.6|201093.1|201043.1|201087.7|201037.7|17
1732048910000|2024-11-19 20:41:50|201090.7|201040.7|201088.9|201038.9|201091.4|201041.4|201088.9|201038.9|14
1732048920000|2024-11-19 20:42:00|201088.6|201038.6|201090.8|201040.8|201090.8|201040.8|201088.1|201038.1|8
1732048930000|2024-11-19 20:42:10|201090.6|201040.6|201068.5|201018.5|201091.6|201041.6|201064.3|201014.3|14
1732048940000|2024-11-19 20:42:20|201063.7|201013.7|201049|200999|201070.7|201020.7|201048.7|200998.7|7
1732048950000|2024-11-19 20:42:30|201051.2|201001.2|201058.3|201008.3|201061.1|201011.1|201050.9|201000.9|17
1732048960000|2024-11-19 20:42:40|201060.8|201010.8|201079|200989|201081.4|201011|201055.4|200984.4|12
1732048970000|2024-11-19 20:42:50|201080.5|200990.5|201077.7|200987.7|201112|201022|201077|200987|19
1732048980000|2024-11-19 20:43:00|201077.2|200987.2|201104.2|201014.2|201104.2|201032.5|201072.4|200982.4|11
1732048990000|2024-11-19 20:43:10|201107|201017|201102.3|201012.3|201107|201017|201094.8|201004.8|17
1732049000000|2024-11-19 20:43:20|201102.4|201012.4|201093.3|201003.3|201102.9|201012.9|201093.3|201003.3|15
1732049010000|2024-11-19 20:43:30|201092.9|201002.9|201081.5|200991.5|201093.4|201008.8|201058|200988.5|25
1732049020000|2024-11-19 20:43:40|201079|200989|201079.5|200989.5|201079.5|200989.5|201078|200988|14
1732049030000|2024-11-19 20:43:50|201078|200988|201072.5|200982.5|201078|200988|201070.8|200980.8|22
1732049040000|2024-11-19 20:44:00|201076.3|200986.3|201083.5|200993.5|201085|200995|201072.5|200982.5|23
1732049050000|2024-11-19 20:44:10|201084|200994|201083.7|200993.7|201085.9|200995.9|201080.4|200990.4|21
1732049060000|2024-11-19 20:44:20|201087.5|200997.5|201103|201013|201103|201020.2|201070.2|200996.5|20
1732049070000|2024-11-19 20:44:30|201103.2|201013.2|201111.5|201021.5|201113.2|201044.7|201086|201013.2|29
1732049080000|2024-11-19 20:44:40|201112.2|201022.2|201104|201014|201117.5|201030.6|201079|201013.7|17
1732049090000|2024-11-19 20:44:50|201103.4|201013.4|201074.7|201024.7|201103.4|201029.1|201074.7|201002.3|18
1732049100000|2024-11-19 20:45:00|201073|201023|201098.6|201048.6|201099.1|201048.6|201071.9|201006.5|34
1732049110000|2024-11-19 20:45:10|201097|201047|201087.1|201037.1|201098|201048|201087.1|201037.1|31
1732049120000|2024-11-19 20:45:20|201088.9|201038.9|201082.8|201032.8|201094.3|201044.3|201082.8|201032.8|31
1732049130000|2024-11-19 20:45:30|201085.2|201035.2|201086.2|201036.2|201090.2|201040.2|201078.1|201028.1|18
1732049140000|2024-11-19 20:45:40|201088.1|201038.1|201085.2|201035.2|201089.3|201039.3|201085|201035|13
1732049150000|2024-11-19 20:45:50|201091.1|201041.1|201087.5|201037.5|201091.9|201041.9|201086|201036|14
1732049160000|2024-11-19 20:46:00|201087.1|201037.1|201086|201036|201087.5|201037.5|201084.2|201034.2|10
1732049170000|2024-11-19 20:46:10|201086.9|201036.9|201078.4|201028.4|201086.9|201036.9|201072.5|201022.5|22
1732049180000|2024-11-19 20:46:20|201075.3|201025.3|201082.9|201032.9|201090.3|201040.3|201073.3|201023.3|21
1732049190000|2024-11-19 20:46:30|201083.4|201033.4|201078.7|201028.7|201086.1|201036.1|201072.6|201022.6|26
1732049200000|2024-11-19 20:46:40|201076.8|201026.8|201078.2|201028.2|201078.7|201028.7|201076.8|201026.8|10
1732049210000|2024-11-19 20:46:50|201069.9|201019.9|201088.9|201038.9|201090|201040|201069.9|201019.9|32
1732049220000|2024-11-19 20:47:00|201088.5|201038.5|201081.1|201031.1|201090.2|201040.2|201078.3|201028.3|30
1732049230000|2024-11-19 20:47:10|201081.5|201031.5|201044.4|200994.4|201083.8|201033.8|201044.4|200994.4|21
1732049240000|2024-11-19 20:47:20|201042.9|200992.9|201044.7|200994.7|201046.5|200996.5|201042.9|200992.9|14
1732049250000|2024-11-19 20:47:30|201046.9|200996.9|201043.3|200993.3|201046.9|200996.9|201041.9|200991.9|17
1732049260000|2024-11-19 20:47:40|201045.8|200995.8|201047.2|200997.2|201064.8|201014.8|201045.8|200995.8|11
1732049270000|2024-11-19 20:47:50|201046.1|200996.1|201042.8|200992.8|201047.7|200997.7|201041.8|200991.8|17
1732049280000|2024-11-19 20:48:00|201044.7|200994.7|201018.7|200968.7|201046.9|200996.9|200994.8|200944.8|20
1732049290000|2024-11-19 20:48:10|201017|200967|201018|200968|201023.6|200973.6|201015.7|200965.7|16
1732049300000|2024-11-19 20:48:20|201018.3|200968.3|201014|200964|201027.5|200977.5|201012.1|200962.1|22
1732049310000|2024-11-19 20:48:30|201015.5|200965.5|201016.2|200966.2|201017.6|200967.6|201012.5|200962.5|10
1732049320000|2024-11-19 20:48:40|201014|200964|201026.5|200976.5|201034.2|200984.2|201014|200964|17
1732049330000|2024-11-19 20:48:50|201021.8|200971.8|201030.9|200980.9|201037|200987|201021.8|200971.8|13
1732049340000|2024-11-19 20:49:00|201029.7|200979.7|201029.6|200979.6|201032.4|200982.4|201029.1|200979.1|16
1732049350000|2024-11-19 20:49:10|201028.2|200978.2|201028.1|200978.1|201030|200980|201024.7|200974.7|15
1732049360000|2024-11-19 20:49:20|201028.2|200978.2|201028.2|200978.2|201029.4|200979.4|201028.1|200978.1|14
1732049370000|2024-11-19 20:49:30|201028.4|200978.4|201030.7|200980.7|201039.6|200989.6|201027.1|200977.1|5
1732049380000|2024-11-19 20:49:40|201025.1|200975.1|201059|200969|201059|200981.1|201025.1|200965.5|15
1732049390000|2024-11-19 20:49:50|201059.7|200969.7|201066.3|200976.3|201067.5|200977.5|201055.2|200965.2|21
1732049400000|2024-11-19 20:50:00|201062.4|200972.4|201062.5|200972.5|201067.3|200977.3|201057.8|200967.8|26
1732049410000|2024-11-19 20:50:10|201062.3|200972.3|201057.9|200967.9|201065.8|200975.8|201057.9|200967.9|22
1732049420000|2024-11-19 20:50:20|201059.5|200969.5|201043.8|200953.8|201066.9|200976.9|201043.8|200953.8|28
1732049430000|2024-11-19 20:50:30|201046.5|200956.5|201032.4|200942.4|201046.5|200956.5|201030.4|200940.4|17
1732049440000|2024-11-19 20:50:40|201032|200942|201031.2|200941.2|201033.2|200943.2|201029.2|200939.2|28
1732049450000|2024-11-19 20:50:50|201031.8|200941.8|201027.5|200937.5|201033.2|200943.2|201025.5|200935.5|28
1732049460000|2024-11-19 20:51:00|201026.3|200936.3|200988.6|200898.6|201038|200948|200979.8|200889.8|32
1732049470000|2024-11-19 20:51:10|200984.3|200894.3|200957.3|200907.3|200984.3|200907.3|200957.3|200885.7|10
1732049480000|2024-11-19 20:51:20|200955.2|200905.2|200950.8|200900.8|200955.2|200905.2|200931.1|200881.1|20
1732049490000|2024-11-19 20:51:30|200950.3|200900.3|200956.9|200906.9|200956.9|200906.9|200949|200899|12
1732049500000|2024-11-19 20:51:40|200956.5|200906.5|200993.2|200903.2|200995.1|200912.3|200949.2|200899.2|23
1732049510000|2024-11-19 20:51:50|200989.1|200899.1|200995.6|200945.6|200999.1|200949.1|200985|200895|20
1732049520000|2024-11-19 20:52:00|201001|200951|201007.5|200957.5|201013|200963|200996.2|200946.2|27
1732049530000|2024-11-19 20:52:10|201008.8|200958.8|201022.9|200932.9|201023.6|200960.5|200998.1|200930.2|15
1732049540000|2024-11-19 20:52:20|201020.4|200930.4|201020|200930|201029.5|200939.5|201019|200929|21
1732049550000|2024-11-19 20:52:30|201018.5|200928.5|201025.2|200935.2|201025.2|200935.2|201018.5|200928.5|9
1732049560000|2024-11-19 20:52:40|201025|200935|201000.8|200950.8|201028|200958.9|200995.1|200931.2|18
1732049570000|2024-11-19 20:52:50|200997.2|200947.2|201010.9|200960.9|201011.4|200961.4|200997.2|200947.2|19
1732049580000|2024-11-19 20:53:00|201006.6|200956.6|201019.7|200969.7|201023.5|200973.5|201004.7|200954.7|16
1732049590000|2024-11-19 20:53:10|201013.7|200963.7|201015.5|200965.5|201016.7|200966.7|201005.6|200955.6|13
1732049600000|2024-11-19 20:53:20|201009.6|200959.6|201001.8|200951.8|201013.9|200963.9|200988.4|200938.4|19
1732049610000|2024-11-19 20:53:30|201007|200957|201003|200953|201007|200957|200994.7|200944.7|10
1732049620000|2024-11-19 20:53:40|201004|200954|201003.2|200953.2|201007.1|200957.1|200997.8|200947.8|15
1732049630000|2024-11-19 20:53:50|201004.4|200954.4|201004|200954|201005.7|200955.7|200998|200948|11
1732049640000|2024-11-19 20:54:00|201005|200955|201025|200975|201031.7|200981.7|200995.5|200945.5|23
1732049650000|2024-11-19 20:54:10|201027.8|200977.8|201035.1|200985.1|201048.4|200998.4|201017.2|200967.2|25
1732049660000|2024-11-19 20:54:20|201037.1|200987.1|201036|200986|201040.1|200990.1|201033.2|200983.2|13
1732049670000|2024-11-19 20:54:30|201073.2|200983.2|201074.5|200984.5|201075.7|200985.7|201070.5|200980.5|18
1732049680000|2024-11-19 20:54:40|201072.9|200982.9|201073.8|200983.8|201075.8|200985.8|201069.2|200979.2|20
1732049690000|2024-11-19 20:54:50|201074|200984|201073.3|200983.3|201079|200989|201069.2|200979.2|22
1732049700000|2024-11-19 20:55:00|201052.4|200962.4|201027.1|200977.1|201056|200979.6|201026.2|200959.2|21
1732049710000|2024-11-19 20:55:10|201026.8|200976.8|201023.2|200973.2|201028.2|200978.2|201020.7|200970.7|21
1732049720000|2024-11-19 20:55:20|201026.5|200976.5|201024.1|200974.1|201029.8|200979.8|201022.4|200972.4|22
1732049730000|2024-11-19 20:55:30|201028.6|200978.6|201081.6|201031.6|201103.5|201053.5|201024.8|200974.8|32
1732049740000|2024-11-19 20:55:40|201085.9|201035.9|201096.8|201046.8|201102.4|201052.4|201076.8|201026.8|26
1732049750000|2024-11-19 20:55:50|201096.5|201046.5|201084.8|201034.8|201099.8|201049.8|201083.4|201033.4|19
1732049760000|2024-11-19 20:56:00|201081.5|201031.5|201092.3|201042.3|201094.4|201044.4|201081.5|201031.5|17
1732049770000|2024-11-19 20:56:10|201093.6|201043.6|201092.2|201042.2|201100.6|201050.6|201084|201034|21
1732049780000|2024-11-19 20:56:20|201094.3|201044.3|201080.3|201030.3|201102.5|201052.5|201080.3|201030.3|25
1732049790000|2024-11-19 20:56:30|201083.5|201033.5|201094.9|201044.9|201096|201046|201080.1|201030.1|17
1732049800000|2024-11-19 20:56:40|201093|201043|201082|201032|201099|201049|201080.6|201030.6|24
1732049810000|2024-11-19 20:56:50|201081.3|201031.3|201149.8|201099.8|201153.6|201103.6|201081.3|201031.3|21
1732049820000|2024-11-19 20:57:00|201149.7|201099.7|201147.1|201097.1|201151.6|201101.6|201146.3|201096.3|11
1732049830000|2024-11-19 20:57:10|201146.8|201096.8|201149.3|201099.3|201149.3|201099.3|201141.7|201091.7|14
1732049840000|2024-11-19 20:57:20|201147.8|201097.8|201147.4|201097.4|201147.8|201097.8|201135.3|201085.3|6
1732049850000|2024-11-19 20:57:30|201160|201110|201185.1|201135.1|201189.1|201139.1|201160|201110|7
1732049860000|2024-11-19 20:57:40|201181|201131|201186.5|201136.5|201186.5|201136.5|201181|201131|6
1732049870000|2024-11-19 20:57:50|201180.8|201130.8|201139.9|201089.9|201180.8|201130.8|201139.9|201089.9|28
1732049880000|2024-11-19 20:58:00|201144.8|201094.8|201146.3|201096.3|201149.4|201099.4|201139.4|201089.4|14
1732049890000|2024-11-19 20:58:10|201144.7|201094.7|201145.3|201095.3|201147.9|201097.9|201143.7|201093.7|12
1732049900000|2024-11-19 20:58:20|201143.5|201093.5|201146.8|201096.8|201146.8|201096.8|201143.5|201093.5|4
1732049910000|2024-11-19 20:58:30|201145.3|201095.3|201144.2|201094.2|201147.6|201097.6|201144.1|201094.1|6
1732049920000|2024-11-19 20:58:40|201145.6|201095.6|201160.3|201110.3|201160.4|201110.4|201143.4|201093.4|22
1732049930000|2024-11-19 20:58:50|201157.5|201107.5|201208.7|201158.7|201208.7|201158.7|201157.1|201107.1|18
1732049940000|2024-11-19 20:59:00|201208.5|201158.5|201186.1|201136.1|201208.5|201158.5|201180.2|201130.2|18
1732049950000|2024-11-19 20:59:10|201184.8|201134.8|201185.4|201135.4|201190.5|201140.5|201174.3|201124.3|25
1732049960000|2024-11-19 20:59:20|201185.1|201135.1|201167.7|201117.7|201187.6|201137.6|201162.6|201112.6|30
1732049970000|2024-11-19 20:59:30|201168.6|201118.6|201171|201121|201178.9|201128.9|201162|201112|23
1732049980000|2024-11-19 20:59:40|201166.2|201116.2|201185.9|201135.9|201199.2|201149.2|201166.2|201116.2|18
1732049990000|2024-11-19 20:59:50|201186.4|201136.4|201191.9|201141.9|201195.1|201145.1|201184|201134|23
1732050000000|2024-11-19 21:00:00|201205.1|201155.1|201198|201148|201205.1|201155.1|201182.1|201132.1|19
1732050010000|2024-11-19 21:00:10|201197.3|201147.3|201213.5|201163.5|201213.5|201163.5|201197.3|201147.3|16
1732050020000|2024-11-19 21:00:20|201209.8|201159.8|201207.1|201157.1|201211.1|201161.1|201204.8|201154.8|8
1732050030000|2024-11-19 21:00:30|201210.9|201160.9|201207.2|201157.2|201210.9|201160.9|201205.5|201155.5|6
1732050040000|2024-11-19 21:00:40|201207.1|201157.1|201205.2|201155.2|201207.1|201157.1|201193.4|201143.4|7
1732050050000|2024-11-19 21:00:50|201203.2|201153.2|201227|201177|201227.5|201177.5|201203.2|201153.2|6
1732050060000|2024-11-19 21:01:00|201219.9|201169.9|201226.8|201176.8|201227.6|201177.6|201219.9|201169.9|9
1732050070000|2024-11-19 21:01:10|201227.2|201177.2|201227.6|201177.6|201227.6|201177.6|201227.2|201177.2|2
1732050080000|2024-11-19 21:01:20|201228.2|201178.2|201226.4|201176.4|201228.2|201178.2|201226.4|201176.4|4
1732050090000|2024-11-19 21:01:30|201226|201176|201226|201176|201226|201176|201226|201176|1
1732050100000|2024-11-19 21:01:40|201227.5|201177.5|201210.1|201160.1|201227.7|201177.7|201206.6|201156.6|11
1732050110000|2024-11-19 21:01:50|201204.2|201154.2|201207.8|201157.8|201212.9|201162.9|201202.2|201152.2|38
1732050120000|2024-11-19 21:02:00|201208.5|201158.5|201208.1|201158.1|201213.9|201163.9|201205.8|201155.8|23
1732050130000|2024-11-19 21:02:10|201211.9|201161.9|201209|201159|201214|201164|201193|201143|34
1732050140000|2024-11-19 21:02:20|201202|201152|201206.8|201156.8|201212.8|201162.8|201195.9|201145.9|34
1732050150000|2024-11-19 21:02:30|201207.9|201157.9|201210.2|201160.2|201214|201164|201204.8|201154.8|16
1732050160000|2024-11-19 21:02:40|201212.3|201162.3|201213.9|201163.9|201214.6|201164.6|201205|201155|19
1732050170000|2024-11-19 21:02:50|201212.3|201162.3|201206.9|201156.9|201213.4|201163.4|201202.9|201152.9|18
1732050180000|2024-11-19 21:03:00|201205.6|201155.6|201206.6|201156.6|201215.7|201165.7|201200.5|201150.5|26
1732050190000|2024-11-19 21:03:10|201210.3|201160.3|201222|201132|201228|201160.3|201206.7|201131|25
1732050200000|2024-11-19 21:03:20|201223.4|201133.4|201229.8|201139.8|201229.8|201139.8|201221.5|201131.5|19
1732050210000|2024-11-19 21:03:30|201229|201139|201227.7|201137.7|201229.6|201139.6|201227.3|201137.3|17
1732050220000|2024-11-19 21:03:40|201226.8|201136.8|201229.8|201139.8|201229.8|201139.8|201226.8|201136.8|19
1732050230000|2024-11-19 21:03:50|201229|201139|201227.5|201137.5|201233.3|201143.3|201222|201132|20
1732050240000|2024-11-19 21:04:00|201232.4|201142.4|201223|201133|201232.4|201142.4|201223|201133|22
1732050250000|2024-11-19 21:04:10|201226.4|201136.4|201229.2|201139.2|201229.2|201139.2|201221.9|201131.9|19
1732050260000|2024-11-19 21:04:20|201229.7|201139.7|201246.8|201156.8|201246.8|201156.8|201229.4|201139.4|20
1732050270000|2024-11-19 21:04:30|201247|201157|201239.2|201149.2|201247|201157|201238.8|201148.8|14
1732050280000|2024-11-19 21:04:40|201240.4|201150.4|201243.9|201153.9|201247.8|201157.8|201236.4|201146.4|23
1732050290000|2024-11-19 21:04:50|201243.6|201153.6|201241.2|201151.2|201243.6|201153.6|201238.3|201148.3|24
1732050300000|2024-11-19 21:05:00|201241.5|201151.5|201211.8|201161.8|201242|201171.8|201205|201148.4|14
1732050310000|2024-11-19 21:05:10|201210.6|201160.6|201220.4|201170.4|201222.3|201172.3|201210|201160|12
1732050320000|2024-11-19 21:05:20|201216.8|201166.8|201223.1|201173.1|201228.8|201178.8|201216.4|201166.4|31
1732050330000|2024-11-19 21:05:30|201222.6|201172.6|201236.4|201146.4|201239.7|201177.3|201221.1|201145.5|24
1732050340000|2024-11-19 21:05:40|201236.9|201146.9|201238.2|201148.2|201240.4|201150.4|201233.9|201143.9|19
1732050350000|2024-11-19 21:05:50|201237|201147|201234.5|201144.5|201239|201149|201233.5|201143.5|16
1732050360000|2024-11-19 21:06:00|201237.5|201147.5|201235.2|201145.2|201241|201167.5|201215.4|201143.7|26
1732050370000|2024-11-19 21:06:10|201235.5|201145.5|201219|201169|201242|201172.8|201215.5|201143.5|27
1732050380000|2024-11-19 21:06:20|201220|201170|201242.5|201152.5|201244.2|201170|201219.5|201145|23
1732050390000|2024-11-19 21:06:30|201242|201152|201244|201154|201246.5|201156.5|201238|201148|25
1732050400000|2024-11-19 21:06:40|201231.1|201181.1|201262.1|201212.1|201265.7|201215.7|201221.6|201171.6|26
1732050410000|2024-11-19 21:06:50|201266.4|201216.4|201249.7|201199.7|201267|201217|201248.9|201198.9|16
1732050420000|2024-11-19 21:07:00|201249.2|201199.2|201248.5|201198.5|201249.5|201199.5|201248.4|201198.4|4
1732050430000|2024-11-19 21:07:10|201248.2|201198.2|201245.3|201195.3|201248.7|201198.7|201241.8|201191.8|7
1732050440000|2024-11-19 21:07:20|201245.5|201195.5|201247|201197|201247|201197|201245.5|201195.5|4
1732050450000|2024-11-19 21:07:30|201246.7|201196.7|201246.7|201196.7|201246.7|201196.7|201246.7|201196.7|1
1732050460000|2024-11-19 21:07:40|201238.8|201188.8|201246.3|201196.3|201246.3|201196.3|201238.5|201188.5|5
1732050470000|2024-11-19 21:07:50|201239.1|201189.1|201248.7|201198.7|201248.7|201198.7|201239.1|201189.1|3
1732050480000|2024-11-19 21:08:00|201246|201196|201244.6|201194.6|201246.7|201196.7|201234.5|201184.5|21
1732050490000|2024-11-19 21:08:10|201246|201196|201250.4|201200.4|201252.2|201202.2|201236.7|201186.7|14
1732050500000|2024-11-19 21:08:20|201250.1|201200.1|201250.1|201200.1|201250.1|201200.1|201250.1|201200.1|1
1732050510000|2024-11-19 21:08:30|201248.5|201198.5|201248.5|201198.5|201248.5|201198.5|201248.5|201198.5|1
1732050520000|2024-11-19 21:08:40|201249.5|201199.5|201247.7|201197.7|201249.5|201199.5|201247.7|201197.7|4
1732050530000|2024-11-19 21:08:50|201246|201196|201247.4|201197.4|201248.7|201198.7|201246|201196|3
1732050540000|2024-11-19 21:09:00|201247.3|201197.3|201247.7|201197.7|201247.7|201197.7|201247.3|201197.3|2
1732050550000|2024-11-19 21:09:10|201247.3|201197.3|201247.3|201197.3|201247.3|201197.3|201247.3|201197.3|1
1732050580000|2024-11-19 21:09:40|201244.2|201194.2|201244.2|201194.2|201244.2|201194.2|201244.2|201194.2|1
1732050590000|2024-11-19 21:09:50|201247.3|201197.3|201247.9|201197.9|201250.9|201200.9|201243.4|201193.4|5
1732050600000|2024-11-19 21:10:00|201248.4|201198.4|201247.7|201197.7|201248.4|201198.4|201247.7|201197.7|2
1732050610000|2024-11-19 21:10:10|201244.4|201194.4|201288|201198|201295.2|201205.2|201244|201186.5|20
1732050620000|2024-11-19 21:10:20|201288.5|201198.5|201273|201183|201302.7|201212.7|201273|201183|27
1732050630000|2024-11-19 21:10:30|201272|201182|201270.7|201180.7|201273.7|201183.7|201270.2|201180.2|19
1732050640000|2024-11-19 21:10:40|201270.2|201180.2|201271.5|201181.5|201273|201183|201269.2|201179.2|18
1732050650000|2024-11-19 21:10:50|201272|201182|201271.5|201181.5|201272.5|201182.5|201271|201181|25
1732050660000|2024-11-19 21:11:00|201271.9|201181.9|201251|201201|201272.2|201201|201250|201179.8|19
1732050670000|2024-11-19 21:11:10|201250|201200|201250.5|201200.5|201251|201201|201248|201198|12
1732050680000|2024-11-19 21:11:20|201250|201200|201251|201201|201251|201201|201249|201199|14
1732050690000|2024-11-19 21:11:30|201250.5|201200.5|201250.3|201200.3|201251.7|201201.7|201249.8|201199.8|9
1732050700000|2024-11-19 21:11:40|201249.5|201199.5|201249.3|201199.3|201249.5|201199.5|201249.2|201199.2|5
1732050710000|2024-11-19 21:11:50|201247.5|201197.5|201248.7|201198.7|201249.5|201199.5|201245.3|201195.3|10
1732050720000|2024-11-19 21:12:00|201246.3|201196.3|201247.8|201197.8|201248.7|201198.7|201246|201196|5
1732050730000|2024-11-19 21:12:10|201245.8|201195.8|201245.3|201195.3|201247.8|201197.8|201245.3|201195.3|5
1732050740000|2024-11-19 21:12:20|201244|201194|201245.3|201195.3|201245.3|201195.3|201244|201194|2
1732050750000|2024-11-19 21:12:30|201245.7|201195.7|201245.3|201195.3|201245.7|201195.7|201245.3|201195.3|2
1732050760000|2024-11-19 21:12:40|201246|201196|201246|201196|201246|201196|201246|201196|1
1732050770000|2024-11-19 21:12:50|201245|201195|201245|201195|201245|201195|201245|201195|1
1732050780000|2024-11-19 21:13:00|201246.3|201196.3|201246.8|201196.8|201247.4|201197.4|201243.7|201193.7|8
1732050800000|2024-11-19 21:13:20|201246.7|201196.7|201253.2|201203.2|201255.9|201205.9|201246.7|201196.7|6
1732050810000|2024-11-19 21:13:30|201253.4|201203.4|201253.2|201203.2|201253.8|201203.8|201251.2|201201.2|22
1732050820000|2024-11-19 21:13:40|201253.5|201203.5|201254.6|201204.6|201254.9|201204.9|201253|201203|24
1732050830000|2024-11-19 21:13:50|201254.8|201204.8|201254.2|201204.2|201257.3|201207.3|201253.7|201203.7|27
1732050840000|2024-11-19 21:14:00|201252.7|201202.7|201251.7|201201.7|201259|201209|201251.7|201201.7|24
1732050850000|2024-11-19 21:14:10|201252.2|201202.2|201249.5|201199.5|201266.4|201216.4|201246.6|201196.6|19
1732050870000|2024-11-19 21:14:30|201251|201201|201250.8|201200.8|201252.9|201202.9|201249.2|201199.2|8
1732050880000|2024-11-19 21:14:40|201249.8|201199.8|201248.6|201198.6|201250.8|201200.8|201248.4|201198.4|7
1732050890000|2024-11-19 21:14:50|201249.3|201199.3|201249.9|201199.9|201251.6|201201.6|201247.6|201197.6|19
1732050900000|2024-11-19 21:15:00|201248.3|201198.3|201242.6|201192.6|201249.8|201199.8|201242.6|201192.6|17
1732050930000|2024-11-19 21:15:30|201242|201192|201241.3|201191.3|201242|201192|201241.3|201191.3|2
1732050940000|2024-11-19 21:15:40|201242.2|201192.2|201242.2|201192.2|201242.2|201192.2|201242.2|201192.2|1
1732050950000|2024-11-19 21:15:50|201245.1|201195.1|201187|201137|201245.9|201195.9|201187|201137|18
1732050960000|2024-11-19 21:16:00|201195.3|201145.3|201192.8|201142.8|201219.9|201155.3|201189.4|201119.6|28
1732050970000|2024-11-19 21:16:10|201205|201155|201195.6|201145.6|201205|201155|201190.6|201140.6|33
1732050980000|2024-11-19 21:16:20|201198.8|201148.8|201195.7|201145.7|201198.9|201148.9|201192.3|201142.3|22
1732050990000|2024-11-19 21:16:30|201196.2|201146.2|201202.3|201152.3|201207.3|201157.3|201194.4|201144.4|30
1732051000000|2024-11-19 21:16:40|201198.5|201148.5|201198.5|201148.5|201198.7|201148.7|201192.6|201142.6|18
1732051010000|2024-11-19 21:16:50|201196.4|201146.4|201196.7|201146.7|201198.4|201148.4|201192.9|201142.9|12
1732051020000|2024-11-19 21:17:00|201196.1|201146.1|201211.1|201161.1|201216.8|201166.8|201191.7|201141.7|17
1732051030000|2024-11-19 21:17:10|201212.8|201162.8|201205.6|201155.6|201212.8|201162.8|201205.6|201155.6|7
1732051040000|2024-11-19 21:17:20|201209.1|201159.1|201204.7|201154.7|201213.5|201163.5|201204.2|201154.2|14
1732051050000|2024-11-19 21:17:30|201207|201157|201205.8|201155.8|201207.7|201157.7|201203.9|201153.9|14
1732051060000|2024-11-19 21:17:40|201206|201156|201206|201156|201206|201156|201206|201156|1
1732051070000|2024-11-19 21:17:50|201209.1|201159.1|201232|201142|201232|201159.1|201209.1|201142|2
1732051080000|2024-11-19 21:18:00|201235.5|201145.5|201235.5|201145.5|201235.5|201145.5|201235.5|201145.5|1
1732051090000|2024-11-19 21:18:10|201207.4|201157.4|201207.4|201157.4|201207.4|201157.4|201207.4|201157.4|1
1732051110000|2024-11-19 21:18:30|201216.2|201166.2|201186|201136|201216.2|201166.2|201181.7|201131.7|12
1732051120000|2024-11-19 21:18:40|201186.2|201136.2|201184.7|201134.7|201189.7|201139.7|201183.7|201133.7|8
1732051140000|2024-11-19 21:19:00|201184.6|201134.6|201184.6|201134.6|201184.6|201134.6|201182.1|201132.1|3
1732051150000|2024-11-19 21:19:10|201184.7|201134.7|201185.6|201135.6|201185.6|201135.6|201184.7|201134.7|2
1732051160000|2024-11-19 21:19:20|201177|201127|201182|201132|201200.5|201133.9|201177|201104|13
1732051170000|2024-11-19 21:19:30|201185.1|201135.1|201184.7|201134.7|201185.1|201135.1|201178.8|201128.8|33
1732051180000|2024-11-19 21:19:40|201181.2|201131.2|201182.4|201132.4|201185.6|201135.6|201179|201129|14
1732051190000|2024-11-19 21:19:50|201179.9|201129.9|201184.1|201134.1|201187.1|201137.1|201179.9|201129.9|11
1732051200000|2024-11-19 21:20:00|201187.1|201137.1|201160.6|201110.6|201187.1|201137.1|201160.6|201110.6|13
1732051210000|2024-11-19 21:20:10|201168.6|201118.6|201165.1|201115.1|201175.2|201125.2|201162.5|201112.5|6
1732051220000|2024-11-19 21:20:20|201167.6|201117.6|201124.1|201034.1|201174.7|201117.6|201103.3|201033.3|29
1732051230000|2024-11-19 21:20:30|201108.6|201058.6|201092.7|201042.7|201127|201058.6|201090.2|201033.2|13
1732051240000|2024-11-19 21:20:40|201090.2|201040.2|201092.7|201042.7|201092.7|201042.7|201090.2|201040.2|2
1732051250000|2024-11-19 21:20:50|201090.2|201040.2|201074.4|201024.4|201092.7|201042.7|201074.4|201024.4|6
1732051260000|2024-11-19 21:21:00|201077.6|201027.6|201077.6|201027.6|201077.6|201027.6|201077.6|201027.6|1
1732051270000|2024-11-19 21:21:10|201080.7|201030.7|201079.6|201029.6|201096.5|201046.5|201079.5|201029.5|5
1732051280000|2024-11-19 21:21:20|201084.3|201034.3|201082|201032|201084.3|201034.3|201081.6|201031.6|4
1732051290000|2024-11-19 21:21:30|201081.8|201031.8|201081.8|201031.8|201081.8|201031.8|201081.8|201031.8|1
1732051300000|2024-11-19 21:21:40|201078.2|201028.2|201003.2|200953.2|201078.2|201028.2|201003.2|200953.2|6
1732051310000|2024-11-19 21:21:50|201004.1|200954.1|201005.5|200955.5|201005.5|200955.5|201002.7|200952.7|3
1732051320000|2024-11-19 21:22:00|201001.2|200951.2|201001.2|200951.2|201001.2|200951.2|201001.2|200951.2|1
1732051330000|2024-11-19 21:22:10|201005.9|200955.9|201002.3|200952.3|201005.9|200955.9|201002.3|200952.3|2
1732051350000|2024-11-19 21:22:30|201009.4|200959.4|201001.9|200951.9|201009.4|200959.4|201001.9|200951.9|2
1732051370000|2024-11-19 21:22:50|201001.3|200951.3|201001.3|200951.3|201001.9|200951.9|201001.3|200951.3|3
1732051380000|2024-11-19 21:23:00|201001.9|200951.9|201001.9|200951.9|201001.9|200951.9|201001.9|200951.9|1
1732051390000|2024-11-19 21:23:10|201003.1|200953.1|201003.1|200953.1|201003.1|200953.1|201003.1|200953.1|1
1732051400000|2024-11-19 21:23:20|200991.9|200941.9|200988.3|200938.3|200991.9|200941.9|200988|200938|6
1732051420000|2024-11-19 21:23:40|200988.1|200938.1|200990.6|200940.6|200998.4|200948.4|200988.1|200938.1|3
1732051430000|2024-11-19 21:23:50|200990.8|200940.8|200986.8|200936.8|200990.8|200940.8|200986.8|200936.8|2
1732051440000|2024-11-19 21:24:00|200990.3|200940.3|200990.5|200940.5|200990.5|200940.5|200990.3|200940.3|2
1732051450000|2024-11-19 21:24:10|200986.6|200936.6|200993.1|200943.1|200994.3|200944.3|200986.6|200936.6|4
1732051460000|2024-11-19 21:24:20|200988.2|200938.2|200991.4|200941.4|200991.4|200941.4|200988.2|200938.2|2
1732051470000|2024-11-19 21:24:30|200991.6|200941.6|200991.6|200941.6|200991.6|200941.6|200991.6|200941.6|1
1732051490000|2024-11-19 21:24:50|200990.6|200940.6|200990.6|200940.6|200990.6|200940.6|200990.6|200940.6|1
1732051510000|2024-11-19 21:25:10|200990.8|200940.8|200990.8|200940.8|200990.8|200940.8|200990.8|200940.8|1
1732051520000|2024-11-19 21:25:20|200991.1|200941.1|200990.8|200940.8|200994.9|200944.9|200990.8|200940.8|4
1732051540000|2024-11-19 21:25:40|200989.7|200939.7|200988|200938|200989.7|200939.7|200988|200938|2
1732051550000|2024-11-19 21:25:50|200984.1|200934.1|200996.8|200946.8|200998.9|200948.9|200984.1|200934.1|9
1732051560000|2024-11-19 21:26:00|201004.7|200954.7|201002.6|200952.6|201004.7|200954.7|201002.4|200952.4|5
1732051570000|2024-11-19 21:26:10|201002.4|200952.4|201002.4|200952.4|201010.7|200960.7|201002.2|200952.2|15
1732051580000|2024-11-19 21:26:20|201002.2|200952.2|201005.4|200955.4|201005.4|200955.4|201002.2|200952.2|5
1732051590000|2024-11-19 21:26:30|201002.4|200952.4|201006|200956|201007.7|200957.7|201002.2|200952.2|7
1732051600000|2024-11-19 21:26:40|201005.8|200955.8|201006.1|200956.1|201006.1|200956.1|201005.8|200955.8|3
1732051610000|2024-11-19 21:26:50|201006|200956|201002.8|200952.8|201006|200956|201002.8|200952.8|4
1732051620000|2024-11-19 21:27:00|201002.6|200952.6|200999.5|200949.5|201002.8|200952.8|200999.3|200949.3|10
1732051640000|2024-11-19 21:27:20|200999.6|200949.6|200999.5|200949.5|200999.6|200949.6|200999.5|200949.5|2
1732051650000|2024-11-19 21:27:30|200999.3|200949.3|200999.2|200949.2|200999.5|200949.5|200998.7|200948.7|7
1732051660000|2024-11-19 21:27:40|200998.7|200948.7|200999.7|200949.7|200999.7|200949.7|200998.7|200948.7|5
1732051670000|2024-11-19 21:27:50|200999.2|200949.2|200999.2|200949.2|201000.2|200950.2|200999.2|200949.2|10
1732051680000|2024-11-19 21:28:00|201000.9|200950.9|201000.6|200950.6|201001.8|200951.8|201000.6|200950.6|14
1732051690000|2024-11-19 21:28:10|201000.7|200950.7|201063.7|200973.7|201063.7|201004.7|201000.7|200950.7|9
1732051700000|2024-11-19 21:28:20|201059.2|200969.2|201061.9|200971.9|201062|200972|201058.4|200968.4|7
1732051710000|2024-11-19 21:28:30|201060.9|200970.9|201062.2|200972.2|201067.2|200977.2|201060.9|200970.9|3
1732051730000|2024-11-19 21:28:50|201058.2|200968.2|201058.2|200968.2|201058.2|200968.2|201058.2|200968.2|1
1732051740000|2024-11-19 21:29:00|201056.6|200966.6|201053.5|200963.5|201059.5|200969.5|201053.5|200963.5|5
1732051750000|2024-11-19 21:29:10|201053.3|200963.3|201040.1|200990.1|201057|200990.1|201040.1|200963.3|10
1732051760000|2024-11-19 21:29:20|201035.9|200985.9|201032.8|200982.8|201035.9|200985.9|201032.8|200982.8|2
1732051770000|2024-11-19 21:29:30|201032.6|200982.6|201055.5|200965.5|201059.4|200989|201032.6|200965.5|10
1732051780000|2024-11-19 21:29:40|201055.2|200965.2|201056.2|200966.2|201056.2|200966.2|201055.2|200965.2|3
1732051790000|2024-11-19 21:29:50|201058.8|200968.8|201041.8|200991.8|201058.8|201002.1|201039.1|200962.6|14
1732051800000|2024-11-19 21:30:00|201044.7|200994.7|201033.1|200983.1|201061.3|201011.3|201033.1|200983.1|26
1732051810000|2024-11-19 21:30:10|201041.2|200991.2|201036.4|200986.4|201043.2|200993.2|201034.5|200984.5|22
1732051820000|2024-11-19 21:30:20|201032.5|200982.5|201033.8|200983.8|201036.7|200986.7|201032.5|200982.5|12
1732051830000|2024-11-19 21:30:30|201037|200987|201033.8|200983.8|201044.8|200994.8|201032.5|200982.5|10
1732051840000|2024-11-19 21:30:40|201042.1|200992.1|201035.7|200985.7|201042.1|200992.1|201032.4|200982.4|10
1732051850000|2024-11-19 21:30:50|201038.8|200988.8|201043.2|200993.2|201045.6|200995.6|201036.6|200986.6|16
1732051870000|2024-11-19 21:31:10|201042.2|200992.2|201050.4|201000.4|201053.8|201003.8|201042.2|200992.2|4
1732051890000|2024-11-19 21:31:30|201046.5|200996.5|201054.3|201004.3|201054.3|201004.3|201044.5|200994.5|5
1732051900000|2024-11-19 21:31:40|201046.6|200996.6|201044.2|200994.2|201054.3|201004.3|201042.5|200992.5|8
1732051910000|2024-11-19 21:31:50|201038|200988|201044.8|200994.8|201044.8|200994.8|201037.6|200987.6|5
1732051940000|2024-11-19 21:32:20|201064|200974|201064|200974|201064|200974|201064|200974|1
1732051970000|2024-11-19 21:32:50|201064.2|200974.2|201062.5|200972.5|201064.2|200974.2|201058.9|200968.9|5
1732051980000|2024-11-19 21:33:00|201062.2|200972.2|201064.2|200974.2|201064.2|200974.2|201062.2|200972.2|3
1732052000000|2024-11-19 21:33:20|201064|200974|201064|200974|201064|200974|201064|200974|1
1732052010000|2024-11-19 21:33:30|201061.6|200971.6|201061.6|200971.6|201061.6|200971.6|201059.2|200969.2|3
1732052040000|2024-11-19 21:34:00|201064|200974|201064|200974|201064|200974|201064|200974|1
1732052050000|2024-11-19 21:34:10|201066.3|200976.3|201064.5|200974.5|201066.3|200976.3|201064.5|200974.5|2
1732052060000|2024-11-19 21:34:20|201061.8|200971.8|201061.8|200971.8|201061.8|200971.8|201061.8|200971.8|1
1732052070000|2024-11-19 21:34:30|201065.5|200975.5|201065.5|200975.5|201065.5|200975.5|201065.5|200975.5|1
1732052080000|2024-11-19 21:34:40|201061.8|200971.8|201061.8|200971.8|201061.8|200971.8|201061.8|200971.8|1
1732052100000|2024-11-19 21:35:00|201065.5|200975.5|201064.9|200974.9|201065.5|200975.5|201061.2|200971.2|5
1732052110000|2024-11-19 21:35:10|201068.6|200978.6|201074|200984|201078|200988|201068.6|200978.6|5
1732052120000|2024-11-19 21:35:20|201076.7|200986.7|201073.5|200983.5|201076.7|200986.7|201073.5|200983.5|2
1732052160000|2024-11-19 21:36:00|201078.5|200988.5|201074.2|200984.2|201078.5|200988.5|201074.2|200984.2|3
1732052170000|2024-11-19 21:36:10|201048.1|200998.1|201047.9|200997.9|201048.1|200998.1|201047.9|200997.9|2
1732052180000|2024-11-19 21:36:20|201047.5|200997.5|201047.5|200997.5|201047.5|200997.5|201047.5|200997.5|1
1732052190000|2024-11-19 21:36:30|201045.5|200995.5|201042.2|200992.2|201045.5|200995.5|201040.1|200990.1|5
1732052200000|2024-11-19 21:36:40|201042.3|200992.3|201042.5|200992.5|201042.5|200992.5|201042.3|200992.3|2
1732052220000|2024-11-19 21:37:00|201037.9|200987.9|201037.9|200987.9|201037.9|200987.9|201037.9|200987.9|1
1732052240000|2024-11-19 21:37:20|201045.6|200995.6|201045.6|200995.6|201045.6|200995.6|201045.6|200995.6|1
1732052280000|2024-11-19 21:38:00|201062|200972|201062|200972|201062|200972|201062|200972|1
1732052300000|2024-11-19 21:38:20|201045.8|200995.8|201045.8|200995.8|201045.8|200995.8|201045.8|200995.8|1
1732052310000|2024-11-19 21:38:30|201043.7|200993.7|201043.7|200993.7|201043.7|200993.7|201043.7|200993.7|1
1732052340000|2024-11-19 21:39:00|201039.5|200989.5|201039.5|200989.5|201039.5|200989.5|201039.5|200989.5|1
1732052350000|2024-11-19 21:39:10|201044.1|200994.1|201044.1|200994.1|201044.1|200994.1|201044.1|200994.1|1
1732052360000|2024-11-19 21:39:20|201046.2|200996.2|201044.1|200994.1|201046.2|200996.2|201044.1|200994.1|2
1732052390000|2024-11-19 21:39:50|201047.4|200997.4|201059.6|200969.6|201059.6|200997.4|201047.4|200969|4
1732052400000|2024-11-19 21:40:00|201063.9|200973.9|201051.6|201001.6|201071|201013.8|201049.4|200972.1|18
1732052420000|2024-11-19 21:40:20|201052.4|201002.4|201060.9|201010.9|201060.9|201010.9|201052.4|201002.4|2
1732052430000|2024-11-19 21:40:30|201052|201002|201070.6|200980.6|201073.4|201002|201051.2|200980.6|4
1732052440000|2024-11-19 21:40:40|201052|201002|201051.4|201001.4|201075.2|201004.2|201050.4|200981.2|9
1732052480000|2024-11-19 21:41:20|201078.5|200988.5|201078.5|200988.5|201078.5|200988.5|201078.5|200988.5|1
1732052490000|2024-11-19 21:41:30|201076.5|200986.5|201074.5|200984.5|201076.5|200986.5|201074.5|200984.5|2
1732052500000|2024-11-19 21:41:40|201069.3|200979.3|201069.3|200979.3|201069.3|200979.3|201069.3|200979.3|1
1732052510000|2024-11-19 21:41:50|201073.6|200983.6|201063.2|200973.2|201073.6|200983.6|201063.2|200973.2|4
1732052520000|2024-11-19 21:42:00|201070.4|200980.4|201069.2|201019.2|201075.2|201025.2|201069.2|200980.4|4
1732052530000|2024-11-19 21:42:10|201079.4|201029.4|201070.6|201020.6|201079.4|201029.4|201069.7|201019.7|5
1732052550000|2024-11-19 21:42:30|201060.9|201010.9|201124.8|201034.8|201129.9|201060|201060.9|201010.9|19
1732052560000|2024-11-19 21:42:40|201122.5|201032.5|201099|201049|201125.4|201054.3|201097|201027|28
1732052570000|2024-11-19 21:42:50|201121.9|201031.9|201099.2|201049.2|201128.9|201059.6|201094.1|201025.1|30
1732052580000|2024-11-19 21:43:00|201096.8|201046.8|201096.8|201046.8|201096.8|201046.8|201096.8|201046.8|1
1732052590000|2024-11-19 21:43:10|201095.1|201045.1|201094.3|201044.3|201096.8|201046.8|201093.1|201043.1|7
1732052600000|2024-11-19 21:43:20|201095.3|201045.3|201096.5|201046.5|201105.4|201055.4|201093.1|201043.1|12
1732052610000|2024-11-19 21:43:30|201105.3|201055.3|201096.5|201046.5|201105.3|201055.3|201096.5|201046.5|2
1732052620000|2024-11-19 21:43:40|201094.8|201044.8|201094|201044|201095.5|201045.5|201094|201044|5
1732052630000|2024-11-19 21:43:50|201095.5|201045.5|201126.4|201036.4|201126.4|201046|201094|201036.4|7
1732052640000|2024-11-19 21:44:00|201120.8|201030.8|201123|201073|201133.7|201083.7|201120.8|201030.8|7
1732052650000|2024-11-19 21:44:10|201115|201065|201120.9|201070.9|201134.9|201084.9|201115|201065|8
1732052660000|2024-11-19 21:44:20|201127|201077|201160.7|201070.7|201165.1|201079.1|201120.9|201068.7|12
1732052670000|2024-11-19 21:44:30|201158.7|201068.7|201146.6|201056.6|201160.9|201081.7|201126.8|201056.6|14
1732052680000|2024-11-19 21:44:40|201141.7|201051.7|201128.7|201078.7|201150.5|201078.7|201116.8|201051.7|13
1732052690000|2024-11-19 21:44:50|201124.7|201074.7|201128.2|201078.2|201128.9|201078.9|201123.1|201073.1|8
1732052700000|2024-11-19 21:45:00|201128|201078|201148.3|201058.3|201148.3|201082.7|201128|201058.3|9
1732052710000|2024-11-19 21:45:10|201149.6|201059.6|201150.2|201060.2|201157.8|201067.8|201135.8|201045.8|7
1732052720000|2024-11-19 21:45:20|201151.5|201061.5|201149.2|201059.2|201151.5|201061.5|201149.2|201059.2|2
1732052730000|2024-11-19 21:45:30|201147.9|201057.9|201147.9|201057.9|201147.9|201057.9|201147.9|201057.9|1
1732052740000|2024-11-19 21:45:40|201148.9|201058.9|201103.3|201013.3|201161|201071|201103.3|201013.3|5
1732052750000|2024-11-19 21:45:50|201101.4|201011.4|201097.9|201007.9|201103.3|201013.3|201097.9|201007.9|8
1732052760000|2024-11-19 21:46:00|201097.8|201007.8|201097.9|201007.9|201097.9|201007.9|201097.8|201007.8|2
1732052770000|2024-11-19 21:46:10|201091.4|201001.4|201104.7|201014.7|201105.5|201015.5|201091.4|201001.4|7
1732052780000|2024-11-19 21:46:20|201105.9|201015.9|201105.4|201015.4|201105.9|201015.9|201101.8|201011.8|4
1732052790000|2024-11-19 21:46:30|201107.9|201017.9|201107.9|201017.9|201107.9|201017.9|201107.9|201017.9|1
1732052800000|2024-11-19 21:46:40|201108.5|201018.5|201108.5|201018.5|201108.5|201018.5|201108.5|201018.5|1
1732052810000|2024-11-19 21:46:50|201102.5|201012.5|201109.3|201019.3|201109.5|201019.5|201102.5|201012.5|6
1732052820000|2024-11-19 21:47:00|201107.4|201017.4|201061.5|200971.5|201107.4|201017.4|201061.3|200971.3|12
1732052830000|2024-11-19 21:47:10|201061.3|200971.3|201027.7|200937.7|201061.5|200971.5|201025.2|200935.2|13
1732052840000|2024-11-19 21:47:20|201026.1|200936.1|201027|200937|201027.8|200937.8|201026.1|200936.1|8
1732052850000|2024-11-19 21:47:30|201026.8|200936.8|201000.5|200910.5|201027.1|200937.1|200999.1|200909.1|9
1732052860000|2024-11-19 21:47:40|201007.1|200917.1|201001.1|200911.1|201007.2|200917.2|200998.1|200908.1|9
1732052870000|2024-11-19 21:47:50|201005.8|200915.8|201005.8|200915.8|201005.8|200915.8|201005.8|200915.8|1
1732052880000|2024-11-19 21:48:00|201007.6|200917.6|201044.1|200954.1|201044.9|200954.9|201007.6|200917.6|5
1732052890000|2024-11-19 21:48:10|201044|200954|201044|200954|201044.1|200954.1|201044|200954|3
1732052900000|2024-11-19 21:48:20|201043.9|200953.9|201043.9|200953.9|201043.9|200953.9|201043.9|200953.9|1
1732052910000|2024-11-19 21:48:30|201043|200953|201043|200953|201043|200953|201043|200953|1
1732052920000|2024-11-19 21:48:40|201027|200937|201043.5|200953.5|201053.5|200963.5|201027|200937|4
1732052940000|2024-11-19 21:49:00|201053|200963|201120.4|201030.4|201121.9|201031.9|201053|200963|11
1732052950000|2024-11-19 21:49:10|201116.1|201026.1|201095.9|201005.9|201116.8|201026.8|201095.9|201005.9|8
1732052960000|2024-11-19 21:49:20|201098|201008|201095.4|201005.4|201114|201024|201095.4|201005.4|13
1732052970000|2024-11-19 21:49:30|201109.3|201019.3|201109.2|201019.2|201117.2|201027.2|201098.4|201008.4|27
1732052980000|2024-11-19 21:49:40|201108.7|201018.7|201115.9|201025.9|201118.3|201028.3|201098.3|201008.3|16
1732052990000|2024-11-19 21:49:50|201113.9|201023.9|201093.2|201003.2|201113.9|201023.9|201093|201003|7
1732053000000|2024-11-19 21:50:00|201102.5|201012.5|201093.5|201003.5|201102.5|201012.5|201093.5|201003.5|2
1732053010000|2024-11-19 21:50:10|201102.7|201012.7|201093.5|201003.5|201102.7|201012.7|201092.5|201002.5|3
1732053020000|2024-11-19 21:50:20|201094|201004|201094|201004|201094|201004|201094|201004|1
1732053030000|2024-11-19 21:50:30|201090.1|201000.1|201091.1|201001.1|201095.6|201005.6|201087|200997|5
1732053040000|2024-11-19 21:50:40|201089.1|200999.1|201087.2|200997.2|201093.1|201003.1|201087.2|200997.2|4
1732053070000|2024-11-19 21:51:10|201093.7|201003.7|201094.3|201004.3|201095.4|201005.4|201087.3|200997.3|9
1732053080000|2024-11-19 21:51:20|201098.2|201008.2|201107.8|201017.8|201110.5|201020.5|201089.5|200999.5|16
1732053090000|2024-11-19 21:51:30|201105.5|201015.5|201101.2|201011.2|201109.5|201019.5|201098.9|201008.9|14
1732053100000|2024-11-19 21:51:40|201104.7|201014.7|201102.3|201012.3|201105.9|201015.9|201098.7|201008.7|6
1732053110000|2024-11-19 21:51:50|201109.3|201019.3|201103.1|201013.1|201109.9|201019.9|201102.3|201012.3|12
1732053120000|2024-11-19 21:52:00|201108.2|201018.2|201108.6|201018.6|201117.5|201027.5|201104.2|201014.2|16
1732053130000|2024-11-19 21:52:10|201112.2|201022.2|201114.9|201024.9|201122.3|201032.3|201108.6|201018.6|10
1732053140000|2024-11-19 21:52:20|201118.9|201028.9|201118.7|201028.7|201119.6|201029.6|201114.4|201024.4|7
1732053160000|2024-11-19 21:52:40|201119.4|201029.4|201117.4|201027.4|201119.4|201029.4|201117.4|201027.4|2
1732053170000|2024-11-19 21:52:50|201116.8|201026.8|201115.5|201025.5|201118.7|201028.7|201113.9|201023.9|13
1732053180000|2024-11-19 21:53:00|201118.4|201028.4|201118.4|201028.4|201118.4|201028.4|201118.4|201028.4|1
1732053190000|2024-11-19 21:53:10|201115.3|201025.3|201117.2|201027.2|201120.8|201030.8|201115.3|201025.3|4
1732053200000|2024-11-19 21:53:20|201120.9|201030.9|201117.5|201027.5|201126.7|201036.7|201111.2|201021.2|25
1732053210000|2024-11-19 21:53:30|201115.3|201025.3|201125.1|201035.1|201125.1|201035.1|201113.6|201023.6|6
1732053220000|2024-11-19 21:53:40|201123|201033|201123|201033|201123|201033|201123|201033|1
1732053230000|2024-11-19 21:53:50|201119.3|201029.3|201127.5|201037.5|201127.5|201037.5|201115|201025|19
1732053240000|2024-11-19 21:54:00|201128.5|201038.5|201125.6|201035.6|201128.5|201038.5|201125.5|201035.5|7
1732053250000|2024-11-19 21:54:10|201127.3|201037.3|201128.9|201038.9|201128.9|201038.9|201124.5|201034.5|7
1732053260000|2024-11-19 21:54:20|201126.6|201036.6|201048.7|200958.7|201127.8|201037.8|201044|200954|25
1732053270000|2024-11-19 21:54:30|201058.6|200968.6|201054.6|200964.6|201058.6|200968.6|201044.4|200954.4|20
1732053280000|2024-11-19 21:54:40|201050.4|200960.4|201048.4|200958.4|201054.9|200964.9|201043.3|200953.3|12
1732053290000|2024-11-19 21:54:50|201045.3|200955.3|201048.8|200958.8|201053.3|200963.3|201043.2|200953.2|8
1732053300000|2024-11-19 21:55:00|201051.7|200961.7|201047|200957|201059.9|200969.9|201044.1|200954.1|8
1732053320000|2024-11-19 21:55:20|201048.1|200958.1|201062.8|200972.8|201067.9|200977.9|201048.1|200958.1|4
1732053330000|2024-11-19 21:55:30|201059.8|200969.8|201059.8|200969.8|201059.8|200969.8|201059.8|200969.8|1
1732053360000|2024-11-19 21:56:00|201063|200973|201063|200973|201063|200973|201063|200973|1
1732053370000|2024-11-19 21:56:10|201062.5|200972.5|201062.5|200972.5|201062.5|200972.5|201062.5|200972.5|1
1732053380000|2024-11-19 21:56:20|201065.6|200975.6|201065.5|200975.5|201068.9|200978.9|201060.3|200970.3|5
1732053390000|2024-11-19 21:56:30|201062.2|200972.2|201064.4|200974.4|201070.3|200980.3|201062.2|200972.2|3
1732053400000|2024-11-19 21:56:40|201070|200980|201064.9|200974.9|201070|200980|201064.9|200974.9|2
1732053420000|2024-11-19 21:57:00|201068|200978|201063|200973|201068|200978|201063|200973|2
1732053450000|2024-11-19 21:57:30|201068|200978|201068|200978|201068|200978|201068|200978|1
1732053460000|2024-11-19 21:57:40|201059|200969|201047|200957|201060.5|200970.5|201047|200957|8
1732053470000|2024-11-19 21:57:50|201056|200966|201058.5|200968.5|201061|200971|201054|200964|6
1732053480000|2024-11-19 21:58:00|201060|200970|201053.5|200963.5|201061.5|200971.5|201052|200962|6
1732053490000|2024-11-19 21:58:10|201052|200962|201052|200962|201052|200962|201052|200962|1
1732053500000|2024-11-19 21:58:20|201053.3|200963.3|201053.5|200963.5|201053.5|200963.5|201053.3|200963.3|2
1732053510000|2024-11-19 21:58:30|201047.5|200957.5|201056.5|200966.5|201059|200969|201047.5|200957.5|4
1732053520000|2024-11-19 21:58:40|201060|200970|201051.5|200961.5|201060|200970|201045|200955|5
1732053530000|2024-11-19 21:58:50|201055|200965|201049.9|200959.9|201057.5|200967.5|201049.9|200959.9|6
1732053540000|2024-11-19 21:59:00|201046.2|200956.2|201048.5|200958.5|201054.8|200964.8|201046.2|200956.2|5
1732053570000|2024-11-19 21:59:30|201049.8|200959.8|201063.3|200973.3|201063.3|200973.3|201049.8|200959.8|5
1732053580000|2024-11-19 21:59:40|201062.5|200972.5|201163.3|200971.7|201163.3|200972.9|201062.5|200963.5|10
1732053590000|2024-11-19 21:59:50|201159.6|200961.3|201286.9|200976.9|201294.5|200994.7|201159.6|200961.3|6
1732053620000|2024-11-19 22:00:20|201426.6|201116.6|201426.6|201116.6|201426.6|201116.6|201426.6|201116.6|1
1732053670000|2024-11-19 22:01:10|201449|201139|201449|201139|201449|201139|201449|201139|1
1732053710000|2024-11-19 22:01:50|201381|201105|201381|201105|201381|201105|201381|201105|1
1732053720000|2024-11-19 22:02:00|201500|201190|201500|201190|201500|201190|201500|201190|1
1732053780000|2024-11-19 22:03:00|201400|201090|201400|201090|201400|201090|201400|201090|1
1732053820000|2024-11-19 22:03:40|201461.6|201151.6|201461.6|201151.6|201461.6|201151.6|201461.6|201151.6|1
1732053850000|2024-11-19 22:04:10|201400|201090|201318|201008|201400|201090|201318|201008|4
1732053860000|2024-11-19 22:04:20|201309|200999|201302|200992|201309|200999|201300|200990|8
1732053870000|2024-11-19 22:04:30|201302.5|200992.5|201300|200990|201302.5|200992.5|201300|200990|2
1732053930000|2024-11-19 22:05:30|201248|200938|201195.3|200885.3|201248|200938|201195.3|200885.3|2
1732053990000|2024-11-19 22:06:30|201195.1|200885.1|201195.1|200885.1|201195.1|200885.1|201195.1|200885.1|1
1732054010000|2024-11-19 22:06:50|201195.5|200885.5|201195.5|200885.5|201195.5|200885.5|201195.5|200885.5|1
1732054050000|2024-11-19 22:07:30|201198.5|200888.5|201198.5|200888.5|201198.5|200888.5|201198.5|200888.5|1
1732054230000|2024-11-19 22:10:30|201198.3|200888.3|201198.3|200888.3|201198.3|200888.3|201198.3|200888.3|1
1732054350000|2024-11-19 22:12:30|201300.5|200990.5|201300.5|200990.5|201300.5|200990.5|201300.5|200990.5|1
1732054360000|2024-11-19 22:12:40|201302.1|200992.1|201302.1|200992.1|201302.1|200992.1|201302.1|200992.1|1
1732054420000|2024-11-19 22:13:40|201302.5|200992.5|201302.5|200992.5|201302.5|200992.5|201302.5|200992.5|1
1732054530000|2024-11-19 22:15:30|201302.4|200992.4|201302.4|200992.4|201302.4|200992.4|201302.4|200992.4|1
1732054690000|2024-11-19 22:18:10|201302.3|200992.3|201302.3|200992.3|201302.3|200992.3|201302.3|200992.3|1
1732054800000|2024-11-19 22:20:00|201291.9|200981.9|201291.9|200981.9|201291.9|200981.9|201291.9|200981.9|1
1732054910000|2024-11-19 22:21:50|201291.1|200981.1|201291.1|200981.1|201291.1|200981.1|201291.1|200981.1|1
1732055070000|2024-11-19 22:24:30|201237.5|200927.5|201237.5|200927.5|201237.5|200927.5|201237.5|200927.5|1
1732055080000|2024-11-19 22:24:40|201202.8|200892.8|201202.8|200892.8|201202.8|200892.8|201202.8|200892.8|1
1732055130000|2024-11-19 22:25:30|201239|200929|201239|200929|201239|200929|201239|200929|1
1732055190000|2024-11-19 22:26:30|201202.8|200892.8|201202.8|200892.8|201202.8|200892.8|201202.8|200892.8|1
1732055320000|2024-11-19 22:28:40|201202.5|200892.5|201202.5|200892.5|201202.5|200892.5|201202.5|200892.5|1
1732055380000|2024-11-19 22:29:40|201199.8|200889.8|201199.8|200889.8|201199.8|200889.8|201199.8|200889.8|1
1732055410000|2024-11-19 22:30:10|201252.3|200942.3|201304.9|200994.9|201304.9|200994.9|201252.3|200942.3|2
1732055430000|2024-11-19 22:30:30|201326.4|201016.4|201326.4|201016.4|201326.4|201016.4|201326.4|201016.4|1
1732055460000|2024-11-19 22:31:00|201267.2|200957.2|201267.2|200957.2|201267.2|200957.2|201267.2|200957.2|1
1732055490000|2024-11-19 22:31:30|201241.9|200931.9|201241.9|200931.9|201241.9|200931.9|201241.9|200931.9|1
1732055520000|2024-11-19 22:32:00|201239.7|200929.7|201188|200878|201239.7|200929.7|201188|200878|5
1732055530000|2024-11-19 22:32:10|201199.5|200889.5|201229.5|200919.5|201236.5|200926.5|201199.5|200889.5|6
1732055730000|2024-11-19 22:35:30|201229.6|200919.6|201229.6|200919.6|201229.6|200919.6|201229.6|200919.6|1
1732055740000|2024-11-19 22:35:40|201210.5|200900.5|201211|200901|201211.8|200901.8|201210.5|200900.5|3
1732055790000|2024-11-19 22:36:30|201211.6|200901.6|201211.6|200901.6|201211.6|200901.6|201211.6|200901.6|1
1732055840000|2024-11-19 22:37:20|201225.8|200915.8|201234.4|200924.4|201234.4|200924.4|201193.5|200883.5|4
1732055850000|2024-11-19 22:37:30|201227.5|200917.5|201227.5|200917.5|201227.5|200917.5|201227.5|200917.5|1
1732055910000|2024-11-19 22:38:30|201224.6|200914.6|201215.1|200905.1|201237.5|200927.5|201176.2|200866.2|9
1732055920000|2024-11-19 22:38:40|201218.6|200908.6|201211.3|200901.3|201218.6|200908.6|201211.3|200901.3|8
1732055930000|2024-11-19 22:38:50|201211|200901|201211|200901|201211.3|200901.3|201211|200901|3
1732056020000|2024-11-19 22:40:20|201206.3|200896.3|201206.3|200896.3|201206.3|200896.3|201206.3|200896.3|1
1732056030000|2024-11-19 22:40:30|201213|200903|201213|200903|201213|200903|201213|200903|1
1732056380000|2024-11-19 22:46:20|201215.5|200905.5|201215.5|200905.5|201215.5|200905.5|201215.5|200905.5|1
1732056390000|2024-11-19 22:46:30|201212.5|200902.5|201207.5|200897.5|201214|200904|201207.5|200897.5|3
1732056400000|2024-11-19 22:46:40|201206.8|200896.8|201206.8|200896.8|201206.8|200896.8|201206.8|200896.8|1
1732056620000|2024-11-19 22:50:20|201206.3|200896.3|201233.5|200923.5|201233.5|200923.5|201206.3|200896.3|4
1732056630000|2024-11-19 22:50:30|201226.8|200916.8|201226.8|200916.8|201226.8|200916.8|201226.8|200916.8|1
1732056660000|2024-11-19 22:51:00|201214.6|200904.6|201199.5|200889.5|201214.6|200904.6|201177.2|200867.2|3
1732056670000|2024-11-19 22:51:10|201232.3|200922.3|201208.1|200898.1|201232.3|200922.3|201208.1|200898.1|9
1732056680000|2024-11-19 22:51:20|201205.3|200895.3|201206.5|200896.5|201206.8|200896.8|201205.3|200895.3|6
1732056690000|2024-11-19 22:51:30|201206.3|200896.3|201206.5|200896.5|201206.5|200896.5|201206.3|200896.3|2
1732056740000|2024-11-19 22:52:20|201230.3|200920.3|201233.7|200923.7|201233.7|200923.7|201228.1|200918.1|3
1732056750000|2024-11-19 22:52:30|201227|200917|201227|200917|201227|200917|201227|200917|1
1732056760000|2024-11-19 22:52:40|201232|200922|201238|200928|201238|200928|201232|200922|2
1732056780000|2024-11-19 22:53:00|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|1
1732056800000|2024-11-19 22:53:20|201231.3|200921.3|201231.3|200921.3|201237.3|200927.3|201228.5|200918.5|4
1732056810000|2024-11-19 22:53:30|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|1
1732056830000|2024-11-19 22:53:50|201231.3|200921.3|201231.3|200921.3|201231.3|200921.3|201231.3|200921.3|1
1732056840000|2024-11-19 22:54:00|201228.5|200918.5|201220.5|200910.5|201242|200932|201187|200877|9
1732056850000|2024-11-19 22:54:10|201223.6|200913.6|201216.3|200906.3|201223.6|200913.6|201215|200905|8
1732056860000|2024-11-19 22:54:20|201216|200906|201231.3|200921.3|201237.5|200927.5|201215.8|200905.8|8
1732056870000|2024-11-19 22:54:30|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|1
1732056890000|2024-11-19 22:54:50|201231.3|200921.3|201220.2|200910.2|201231.3|200921.3|201220.2|200910.2|3
1732056900000|2024-11-19 22:55:00|201187|200877|201219.5|200909.5|201239.8|200929.8|201187|200877|9
1732056910000|2024-11-19 22:55:10|201219.1|200909.1|201216|200906|201219.1|200909.1|201215|200905|7
1732056920000|2024-11-19 22:55:20|201215.8|200905.8|201216|200906|201216|200906|201215.8|200905.8|4
1732056940000|2024-11-19 22:55:40|201215.8|200905.8|201219.4|200909.4|201219.8|200909.8|201215.8|200905.8|4
1732057000000|2024-11-19 22:56:40|201219|200909|201219|200909|201219|200909|201219|200909|1
1732057140000|2024-11-19 22:59:00|201225|200915|201225|200915|201225|200915|201225|200915|1
1732057180000|2024-11-19 22:59:40|201217|200907|201216.3|200906.3|201217|200907|201216.3|200906.3|2
1732057200000|2024-11-19 23:00:00|201212|200902|201202|200892|201224|200914|201194.5|200884.5|7
1732057210000|2024-11-19 23:00:10|201215|200905|201211.7|200901.7|201215|200905|201210|200900|3
1732057230000|2024-11-19 23:00:30|201213.7|200903.7|201211.7|200901.7|201213.7|200903.7|201211.7|200901.7|2
1732057240000|2024-11-19 23:00:40|201197|200887|201210.7|200900.7|201210.7|200900.7|201174.4|200864.4|6
1732057260000|2024-11-19 23:01:00|201209.2|200899.2|201209.2|200899.2|201209.2|200899.2|201209.2|200899.2|1
1732057280000|2024-11-19 23:01:20|201213.5|200903.5|201213.5|200903.5|201213.5|200903.5|201213.5|200903.5|1
1732057300000|2024-11-19 23:01:40|201204.5|200894.5|201204.5|200894.5|201204.5|200894.5|201204.5|200894.5|1
1732057310000|2024-11-19 23:01:50|201200|200890|201200|200890|201200|200890|201200|200890|1
1732057330000|2024-11-19 23:02:10|201213.5|200903.5|201204.7|200894.7|201215.9|200905.9|201204.7|200894.7|5
1732057350000|2024-11-19 23:02:30|201205.2|200895.2|201220.7|200910.7|201232|200922|201205.2|200895.2|3
1732057360000|2024-11-19 23:02:40|201218.2|200908.2|201225|200915|201225|200915|201218.2|200908.2|9
1732057380000|2024-11-19 23:03:00|201205.2|200895.2|201194.2|200912.1|201205.2|200912.1|201194.2|200895.2|3
1732057420000|2024-11-19 23:03:40|201168|200901|201168|200901|201168|200901|201168|200901|1
1732057430000|2024-11-19 23:03:50|201222.5|200912.5|201219.9|200922.7|201222.5|200922.7|201219.9|200912.5|2
1732057440000|2024-11-19 23:04:00|201184|200909.6|201184|200909.6|201184|200909.6|201184|200909.6|1
1732057470000|2024-11-19 23:04:30|201166|200903|201166|200903|201166|200903|201166|200903|1
1732057480000|2024-11-19 23:04:40|201222|200912|201222|200912|201222|200912|201222|200912|1
1732057490000|2024-11-19 23:04:50|201225.4|200928.2|201225.4|200928.2|201225.4|200928.2|201225.4|200928.2|1
1732057500000|2024-11-19 23:05:00|201181.1|200911.4|201194|200895.8|201194|200911.4|201181.1|200895.8|2
1732057540000|2024-11-19 23:05:40|201222.5|200912.5|201221.5|200911.5|201222.5|200912.5|201221.5|200911.5|3
1732057550000|2024-11-19 23:05:50|201159|200903|201159|200903|201159|200903|201159|200903|1
1732057560000|2024-11-19 23:06:00|201194|200895.7|201194|200895.7|201194|200895.7|201194|200895.7|1
1732057580000|2024-11-19 23:06:20|201227.6|200917.6|201227.6|200917.6|201227.6|200917.6|201227.6|200917.6|1
1732057600000|2024-11-19 23:06:40|201221|200911|201221|200911|201221|200911|201221|200911|1
1732057610000|2024-11-19 23:06:50|201227.3|200917.3|201227.3|200917.3|201227.3|200917.3|201227.3|200917.3|1
1732057630000|2024-11-19 23:07:10|201194|200895.5|201194|200895.5|201194|200895.5|201194|200895.5|1
1732057660000|2024-11-19 23:07:40|201159|200903|201159|200903|201159|200903|201159|200903|1
1732057670000|2024-11-19 23:07:50|201223|200913|201230|200920|201230|200920|201223|200913|2
1732057710000|2024-11-19 23:08:30|201224.5|200914.5|201159|200903|201224.5|200914.5|201159|200903|2
1732057720000|2024-11-19 23:08:40|201194|200897.3|201194|200897.3|201194|200897.3|201194|200897.3|1
1732057740000|2024-11-19 23:09:00|201196.7|200896|201196.7|200896|201196.7|200896|201196.7|200896|1
1732057760000|2024-11-19 23:09:20|201163|200901|201163|200901|201163|200901|201163|200901|1
1732057780000|2024-11-19 23:09:40|201196.7|200895.5|201196.7|200895.5|201196.7|200895.5|201196.7|200895.5|1
1732057790000|2024-11-19 23:09:50|201163||201163||201163||201163||1
1732057800000|2024-11-19 23:10:00|201229.3|200919.3|201163|200895.5|201229.3|200919.3|201163|200895.5|2
1732057810000|2024-11-19 23:10:10||200901||200901||200901||200901|1
1732057830000|2024-11-19 23:10:30|201194.3||201194.3||201194.3||201194.3||1
1732057840000|2024-11-19 23:10:40|201194|200896.3|201192|200901|201194|200901|201192|200896.3|2
1732057850000|2024-11-19 23:10:50|201191.7||201191.3||201191.7||201191.3||2
1732057860000|2024-11-19 23:11:00|201191|200897.7|201192.7|200897.7|201192.7|200897.7|201191|200897.7|2
1732057880000|2024-11-19 23:11:20|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|1
1732057980000|2024-11-19 23:13:00|201227.5|200917.5|201163|200901|201227.5|200917.5|201163|200901|4
1732058000000|2024-11-19 23:13:20|201192.3|200898|201192.3|200898|201192.3|200898|201192.3|200898|1
1732058020000|2024-11-19 23:13:40|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|1
1732058080000|2024-11-19 23:14:40|201225.5|200915.5|201226.5|200916.5|201226.5|200916.5|201225.5|200915.5|2
1732058100000|2024-11-19 23:15:00|201224.5|200914.5|201163|200901|201224.5|200914.5|201163|200901|2
1732058110000|2024-11-19 23:15:10|201189.7|200899.3|201189.7|200899.3|201189.7|200899.3|201189.7|200899.3|1
1732058120000|2024-11-19 23:15:20|201189.3|200899.7|201189|200900|201189.3|200900|201189|200899.7|2
1732058130000|2024-11-19 23:15:30|201188.7|200900.3|201188.7|200900.3|201188.7|200900.3|201188.7|200900.3|1
1732058150000|2024-11-19 23:15:50|201224.5|200914.5|201224.5|200914.5|201224.5|200914.5|201224.5|200914.5|1
1732058160000|2024-11-19 23:16:00|201155|200908|201181.3|200904.3|201181.3|200908|201155|200904.3|2
1732058170000|2024-11-19 23:16:10|201186.7|200908|201186.7|200908|201186.7|200908|201186.7|200908|1
1732058200000|2024-11-19 23:16:40|201220.5|200910.5|201220.5|200910.5|201220.5|200910.5|201220.5|200910.5|1
1732058220000|2024-11-19 23:17:00|201220|200910|201220|200910|201220|200910|201220|200910|1
1732058260000|2024-11-19 23:17:40|201220.5|200910.5|201220.5|200910.5|201220.5|200910.5|201220.5|200910.5|1
1732058300000|2024-11-19 23:18:20|201220|200910|201220|200910|201220|200910|201220|200910|1
1732058310000|2024-11-19 23:18:30|201220.5|200910.5|201218|200908|201220.5|200910.5|201218|200908|2
1732058320000|2024-11-19 23:18:40|201220.3|200936|201218.3|200954.7|201220.3|200980|201218.3|200936|8
1732058350000|2024-11-19 23:19:10|201218|200955|201218|200955|201218|200955|201218|200955|1
1732058370000|2024-11-19 23:19:30|201225.5|200915.5|201225.5|200915.5|201225.5|200915.5|201225.5|200915.5|1
1732058380000|2024-11-19 23:19:40|201216|200974|201222.3|200950.7|201222.3|200974|201216|200950.7|2
1732058390000|2024-11-19 23:19:50|201222|200951|201222|200951|201222|200951|201222|200951|1
1732058410000|2024-11-19 23:20:10||200951.3||200951.3||200951.3||200951.3|1
1732058420000|2024-11-19 23:20:20|201225|200915|201225|200915|201225|200915|201225|200915|1
1732058440000|2024-11-19 23:20:40|201221|200951.7|201221|200951.7|201221|200951.7|201221|200951.7|1
1732058460000|2024-11-19 23:21:00|201221.3|200952.3|201221.3|200952.3|201221.3|200952.3|201221.3|200952.3|1
1732058480000|2024-11-19 23:21:20|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|1
1732058500000|2024-11-19 23:21:40|201228.5|200918.5|201226.5|200916.5|201228.5|200918.5|201226.5|200916.5|2
1732058510000|2024-11-19 23:21:50|201224.5|200914.5|201224.5|200914.5|201224.5|200914.5|201224.5|200914.5|1
1732058590000|2024-11-19 23:23:10|201223|200913|201215|200974|201223|200974|201215|200913|2
1732058600000|2024-11-19 23:23:20|201220|200951.3|201220|200951.3|201220|200951.3|201220|200951.3|1
1732058620000|2024-11-19 23:23:40|201220.7|200951.7|201220|200951.3|201220.7|200952|201220|200951.3|4
1732058630000|2024-11-19 23:23:50|201215|200974|201215|200974|201215|200974|201215|200974|1
1732058650000|2024-11-19 23:24:10|201224|200914|201223|200913|201224.5|200914.5|201223|200913|4
1732058660000|2024-11-19 23:24:20|201219.7|200951.7|201219.7|200951.7|201219.7|200951.7|201219.7|200951.7|1
1732058680000|2024-11-19 23:24:40|201215|200974|201193|200934.3|201215|200974|201176|200933.7|4
1732058690000|2024-11-19 23:24:50|201194.7|200934.7|201195|200937|201195|200937|201194.7|200934.7|3
1732058700000|2024-11-19 23:25:00|201194.7|200936|201194.7|200936|201194.7|200936|201194.7|200936|1
1732058730000|2024-11-19 23:25:30|201228|200918|201228|200918|201228|200918|201228|200918|1
1732058740000|2024-11-19 23:25:40|201200|200934|201200|200934|201200|200934|201200|200934|1
1732058750000|2024-11-19 23:25:50||200933||200933||200933||200933|1
1732058760000|2024-11-19 23:26:00|201200.3|200933.3|201198.7|200933.3|201200.3|200933.3|201198.7|200933.3|2
1732058780000|2024-11-19 23:26:20|201184|200944|201184|200944|201184|200944|201184|200944|1
1732058790000|2024-11-19 23:26:30|201225|200915|201225|200915|201225|200915|201225|200915|1
1732058810000|2024-11-19 23:26:50|201198.3|200933.7|201198.3|200933.7|201198.3|200933.7|201198.3|200933.7|1
1732058820000|2024-11-19 23:27:00|201197.7|200934.3|201197.7|200934|201197.7|200934.3|201197.7|200934|2
1732058830000|2024-11-19 23:27:10|201184|200944|201184|200944|201184|200944|201184|200944|1
1732058850000|2024-11-19 23:27:30|201197.7|200934.3|201197.7|200934.3|201197.7|200934.3|201197.7|200934.3|1
1732058860000|2024-11-19 23:27:40|201225|200915|201195|200934.3|201225|200934.3|201195|200915|2
1732058870000|2024-11-19 23:27:50|201182.3|200960.3|201182.3|200960.3|201182.3|200960.3|201182.3|200960.3|1
1732058910000|2024-11-19 23:28:30|201180|200944|201180|200944|201180|200944|201180|200944|1
1732058920000|2024-11-19 23:28:40|201177.4|200975.8|201177.4|200975.8|201177.4|200975.8|201177.4|200975.8|1
1732058950000|2024-11-19 23:29:10|201178.3|200965.2|201178.3|200965.2|201178.3|200965.2|201178.3|200965.2|1
1732058960000|2024-11-19 23:29:20|201180|200944|201180|200944|201180|200944|201180|200944|1
1732058980000|2024-11-19 23:29:40|201178.8|200965.7|201178.8|200965.7|201178.8|200965.7|201178.8|200965.7|1
1732058990000|2024-11-19 23:29:50|201178.2|200976.6|201178.2|200976.6|201178.2|200976.6|201178.2|200976.6|1
1732059000000|2024-11-19 23:30:00|201160.3|200958.7|201174.6|200947.7|201174.6|200958.7|201160.3|200942.8|5
1732059010000|2024-11-19 23:30:10|201176.2|200961.1|201176.2|200961.1|201176.2|200961.1|201176.2|200961.1|1
1732059020000|2024-11-19 23:30:20|201171.9|200964.1|201171.9|200964.1|201171.9|200964.1|201171.9|200964.1|1
1732059040000|2024-11-19 23:30:40|201164|200934|201164|200934|201164|200934|201164|200934|1
1732059060000|2024-11-19 23:31:00|201172|200964.1|201172|200964.1|201172|200964.1|201172|200964.1|1
1732059100000|2024-11-19 23:31:40|201220|200924|201220|200924|201220|200924|201220|200924|1
1732059110000|2024-11-19 23:31:50|201164|200934|201164|200934|201164|200934|201164|200934|1
1732059120000|2024-11-19 23:32:00|201172.1|200964.2|201172.1|200964.2|201172.1|200964.2|201172.1|200964.2|1
1732059150000|2024-11-19 23:32:30|201220|200924|201220|200924|201220|200924|201220|200924|1
1732059170000|2024-11-19 23:32:50|201176.2|200979.3|201176.2|200979.3|201176.2|200979.3|201176.2|200979.3|1
1732059190000|2024-11-19 23:33:10|201172.1|200964.2|201172.1|200964.2|201172.1|200964.2|201172.1|200964.2|1
1732059200000|2024-11-19 23:33:20|201165.2|200962.9|201165.2|200954.7|201165.2|200962.9|201165.2|200954.7|2
1732059240000|2024-11-19 23:34:00|201164|200930|201164|200930|201164|200930|201164|200930|1
1732059250000|2024-11-19 23:34:10|201164.8|200954.3|201164.8|200954.3|201164.8|200954.3|201164.8|200954.3|1
1732059260000|2024-11-19 23:34:20|201167.8|200956.7|201167.8|200956.7|201167.8|200956.7|201167.8|200956.7|1
1732059290000|2024-11-19 23:34:50|201173|200937|201173|200937|201173|200937|201173|200937|1
1732059300000|2024-11-19 23:35:00|201212|200922|201173|200937|201212|200937|201173|200922|2
1732059310000|2024-11-19 23:35:10|201159.2|200948.1|201159.2|200948.1|201159.2|200948.1|201159.2|200948.1|1
1732059320000|2024-11-19 23:35:20|201160.5|200946.7|201160.5|200946.7|201160.5|200946.7|201160.5|200946.7|1
1732059340000|2024-11-19 23:35:40|201177|200933|201177|200933|201177|200933|201177|200933|1
1732059360000|2024-11-19 23:36:00|201170.9|200957.1|201229.1|201009.4|201229.1|201014.3|201170.9|200957.1|3
1732059370000|2024-11-19 23:36:10|201220.6|201011.5|201187.5|200986.3|201220.6|201011.5|201187.5|200986.3|3
1732059380000|2024-11-19 23:36:20|201183.1|200980.2|201192.3|201009.9|201210.8|201009.9|201180.9|200980.2|6
1732059400000|2024-11-19 23:36:40|201186.5|201005.7|201186.5|201005.7|201186.5|201005.7|201186.5|201005.7|1
1732059420000|2024-11-19 23:37:00|201194.9|201014.2|201198.5|201019.5|201198.5|201019.5|201194.9|201014.2|2
1732059450000|2024-11-19 23:37:30|201216|201004|201216|201004|201216|201004|201216|201004|1
1732059470000|2024-11-19 23:37:50|201195|201016.7|201195|201016.7|201195|201016.7|201195|201016.7|1
1732059510000|2024-11-19 23:38:30|201216|201004|201216|201004|201216|201004|201216|201004|1
1732059530000|2024-11-19 23:38:50|201194|201015.7|201194|201015.7|201194|201015.7|201194|201015.7|1
1732059570000|2024-11-19 23:39:30|201216|201004|201216|201004|201216|201004|201216|201004|1
1732059580000|2024-11-19 23:39:40|201183|201021.5|201183|201021.5|201183|201021.5|201183|201021.5|1
1732059590000|2024-11-19 23:39:50|201194|201015.7|201194|201015.7|201194|201015.7|201194|201015.7|1
1732059600000|2024-11-19 23:40:00|201189|201011|201189|201011|201189|201011|201189|201011|1
1732059620000|2024-11-19 23:40:20|201201|200990|201201|200990|201201|200990|201201|200990|1
1732059640000|2024-11-19 23:40:40|201185.1|201007.7|201185.1|201007.7|201185.1|201007.7|201185.1|201007.7|1
1732059660000|2024-11-19 23:41:00|201188.1|201004.3|201188.1|201004.3|201188.1|201004.3|201188.1|201004.3|1
1732059670000|2024-11-19 23:41:10|201210|200980|201210|200980|201210|200980|201210|200980|1
1732059680000|2024-11-19 23:41:20|201195.6|201001|201206.7|201024.5|201206.7|201024.5|201195.6|201001|3
1732059730000|2024-11-19 23:42:10|201236|200993|201229|201001|201236|201001|201229|200993|2
1732059740000|2024-11-19 23:42:20|201223|200997|201204.3|201015.3|201223|201015.3|201204.3|200997|2
1732059770000|2024-11-19 23:42:50|201239|200989|201239|200989|201239|200989|201239|200989|1
1732059780000|2024-11-19 23:43:00|201223|200997|201223|200997|201223|200997|201223|200997|1
1732059790000|2024-11-19 23:43:10|201204.4|201015.4|201204.4|201015.4|201204.4|201015.4|201204.4|201015.4|1
1732059830000|2024-11-19 23:43:50|201239|200989|201218|201002|201239|201002|201218|200989|3
1732059850000|2024-11-19 23:44:10|201202.9|201016.1|201245.5|201085.2|201245.5|201085.2|201202.9|201016.1|3
1732059860000|2024-11-19 23:44:20|201245.9|201065.7|201232.3|201045.5|201245.9|201065.7|201232.3|201045.5|3
1732059870000|2024-11-19 23:44:30|201226.3|201031.1|201241.4|201041.7|201241.4|201041.7|201226.3|201029.3|3
1732059880000|2024-11-19 23:44:40|201232.4|201032.3|201240.1|201049.8|201240.1|201049.8|201219.9|201024.7|4
1732059900000|2024-11-19 23:45:00|201243.1|201056.8|201244.5|201087.1|201261.4|201100.2|201243.1|201056.8|7
1732059910000|2024-11-19 23:45:10|201251.9|201094.4|201311.3|201140.5|201311.3|201150.3|201234.9|201094.4|5
1732059920000|2024-11-19 23:45:20|201320.7|201148.7|201307.3|201154.4|201323.5|201164.2|201307.3|201148.7|5
1732059950000|2024-11-19 23:45:50|201278.7|201188.7|201278.7|201188.7|201278.7|201188.7|201278.7|201188.7|1
1732059980000|2024-11-19 23:46:20|201328|201160|201316.9|201156.9|201328|201160|201316.9|201156.9|2
1732060010000|2024-11-19 23:46:50|201328|201145|201328|201145|201328|201145|201328|201145|2
1732060020000|2024-11-19 23:47:00|201321.4|201160.4|201325.9|201168.1|201325.9|201168.1|201321.4|201160.4|2
1732060050000|2024-11-19 23:47:30|201322.3|201147.3|201323.5|201162.3|201324.1|201162.3|201300.6|201147.3|8
1732060060000|2024-11-19 23:47:40|201323.1||201321.5||201323.1||201321.5||6
1732060070000|2024-11-19 23:47:50|201321.1||201321.1||201321.1||201321.1||1
1732060080000|2024-11-19 23:48:00|201320.8|201150.6|201262.4|201172.4|201320.8|201172.4|201262.4|201147.8|4
1732060120000|2024-11-19 23:48:40|201301|201128|201301|201128|201301|201128|201301|201128|1
1732060130000|2024-11-19 23:48:50|201300|201173.8|201263.8|201173.8|201300|201173.8|201263.8|201173.8|2
1732060170000|2024-11-19 23:49:30|201298|201126|201298|201126|201298|201126|201298|201126|1
1732060180000|2024-11-19 23:49:40|201250.3|201160.3|201250.3|201160.3|201250.3|201160.3|201250.3|201160.3|1
1732060220000|2024-11-19 23:50:20|201281|201117|201281|201117|201281|201117|201281|201117|1
1732060230000|2024-11-19 23:50:30|201283|201119|201257.6|201167.6|201284|201167.6|201257.6|201119|3
1732060260000|2024-11-19 23:51:00|201248.9|201158.9|201248.9|201158.9|201248.9|201158.9|201248.9|201158.9|1
1732060280000|2024-11-19 23:51:20|201254.5|201164.5|201254.5|201164.5|201254.5|201164.5|201254.5|201164.5|1
1732060310000|2024-11-19 23:51:50|201281|201121|201281|201121|201281|201121|201281|201121|1
1732060320000|2024-11-19 23:52:00|201258|201168|201258|201168|201258|201168|201258|201168|1
1732060330000|2024-11-19 23:52:10|201261.6|201171.6|201261.6|201171.6|201261.6|201171.6|201261.6|201171.6|1
1732060350000|2024-11-19 23:52:30|201260.6|201170.6|201260.6|201170.6|201260.6|201170.6|201260.6|201170.6|1
1732060370000|2024-11-19 23:52:50|201281|201121|201281|201121|201281|201121|201281|201121|1
1732060380000|2024-11-19 23:53:00|201282|201122|201283|201124|201283|201124|201282|201122|2
1732060390000|2024-11-19 23:53:10|201257.9|201167.9|201257.9|201167.9|201257.9|201167.9|201257.9|201167.9|1
1732060400000|2024-11-19 23:53:20|201250.5|201160.5|201238|201148|201250.5|201160.5|201238|201148|2
1732060440000|2024-11-19 23:54:00|201264|201112|201264|201112|201264|201112|201264|201112|1
1732060450000|2024-11-19 23:54:10|201240|201150|201240|201150|201240|201150|201240|201150|1
1732060460000|2024-11-19 23:54:20|201264|201113.7|201239.6|201149.6|201264|201149.6|201239.6|201113.7|2
1732060500000|2024-11-19 23:55:00|201227.5|201137.5|201227.5|201137.5|201227.5|201137.5|201227.5|201137.5|1
1732060530000|2024-11-19 23:55:30|201238.3|201148.3|201200.9|201110.9|201238.3|201148.3|201189.2|201099.2|5
1732060540000|2024-11-19 23:55:40|201199.2|201109.2|201199.2|201109.2|201199.2|201109.2|201199.2|201109.2|1
1732060560000|2024-11-19 23:56:00|201202.5|201112.5|201208|201051|201209|201112.5|201202.5|201050|3
1732060570000|2024-11-19 23:56:10|201207|201052|201207|201052|201207|201052|201207|201052|1
1732060580000|2024-11-19 23:56:20|201185.9|201095.9|201185.9|201095.9|201185.9|201095.9|201185.9|201095.9|1
1732060590000|2024-11-19 23:56:30|201198.9|201108.9|201198.9|201108.9|201198.9|201108.9|201198.9|201108.9|1
1732060610000|2024-11-19 23:56:50|201202.3|201112.3|201202.3|201112.3|201202.3|201112.3|201202.3|201112.3|1
1732060630000|2024-11-19 23:57:10|201205|201054|201205|201054|201205|201054|201205|201054|1
1732060640000|2024-11-19 23:57:20|201184.9|201094.9|201184.9|201094.9|201184.9|201094.9|201184.9|201094.9|1
1732060660000|2024-11-19 23:57:40|201198.9|201108.9|201198.9|201108.9|201198.9|201108.9|201198.9|201108.9|1
1732060680000|2024-11-19 23:58:00|201202.3|201112.3|201202.3|201112.3|201202.3|201112.3|201202.3|201112.3|1
1732060690000|2024-11-19 23:58:10|201174.5|201084.5|201183.5|201093.5|201183.5|201093.5|201174.5|201084.5|2
1732060700000|2024-11-19 23:58:20|201183|201093|201183|201093|201183|201093|201183|201093|1
1732060720000|2024-11-19 23:58:40|201193|201103|201193|201103|201193|201103|201193|201103|1
1732060770000|2024-11-19 23:59:30|201191.5|201101.5|201191.5|201101.5|201191.5|201101.5|201191.5|201101.5|1
1732060790000|2024-11-19 23:59:50|201191|201101|201190|201100|201191|201101|201190|201100|2
1732060800000|2024-11-20 00:00:00|201183|201093|201090.3|200936.7|201190.5|201100.5|201084.1|200917.7|11
1732060810000|2024-11-20 00:00:10|201083.6|200930.4|201083.1|200918.6|201083.6|200930.4|201083.1|200918.1|4
1732060820000|2024-11-20 00:00:20|201061|200971|201061|200971|201061|200971|201061|200971|1
1732060830000|2024-11-20 00:00:30|201053.3|200963.3|201054.1|200964.1|201062.7|200972.7|201042.1|200952.1|11
1732060840000|2024-11-20 00:00:40|201054.3|200964.3|201050|200960|201080.7|200969.8|201040.3|200929.7|16
1732060850000|2024-11-20 00:00:50|201050.1|200960.1|201050.4|200960.4|201050.4|200960.4|201050.1|200960.1|2
1732060860000|2024-11-20 00:01:00|201042.5|200952.5|201041.1|200951.1|201042.5|200952.5|201041.1|200951.1|4
1732060870000|2024-11-20 00:01:10|201049|200959|201061.3|200971.3|201061.3|200971.3|201048.9|200958.9|5
1732060890000|2024-11-20 00:01:30|201061|200971|201060.7|200970.7|201061|200971|201060.7|200970.7|2
1732060910000|2024-11-20 00:01:50|201099|200927|201099|200927|201099|200927|201099|200927|1
1732060920000|2024-11-20 00:02:00|201051.3|200961.3|201041.7|200951.7|201051.3|200961.3|201041.5|200951.5|6
1732060950000|2024-11-20 00:02:30|201112|200890|201060.8|200970.8|201112|200970.8|201043.9|200890|5
1732060960000|2024-11-20 00:02:40|201100|200915.7|201105|200926|201105|200926|201100|200915.7|2
1732060970000|2024-11-20 00:02:50|201055.6|200965.6|201055.6|200965.6|201055.6|200965.6|201055.6|200965.6|1
1732060980000|2024-11-20 00:03:00|201058.4|200968.4|201057.7|200967.7|201058.4|200968.4|201055.6|200965.6|3
1732061000000|2024-11-20 00:03:20|201064.2|200974.2|201064.2|200974.2|201064.2|200974.2|201064.2|200974.2|1
1732061020000|2024-11-20 00:03:40|201100|200926|201055.9|200965.9|201100|200965.9|201055.9|200926|2
1732061050000|2024-11-20 00:04:10|201040.7|200950.7|201055.6|200965.6|201063.2|200973.2|201014.9|200924.9|11
1732061070000|2024-11-20 00:04:30|201063.2|200973.2|201063.2|200973.2|201063.2|200973.2|201063.2|200973.2|1
1732061080000|2024-11-20 00:04:40|201059.9|200969.9|201104|200930|201105|200969.9|201045.7|200929|5
1732061090000|2024-11-20 00:04:50|201103|200931|201101|200933|201103|200933|201101|200931|3
1732061100000|2024-11-20 00:05:00|201100|200934|201100|200934|201100|200934|201100|200934|1
1732061110000|2024-11-20 00:05:10|201058.4|200968.4|201097.8|201007.8|201097.8|201007.8|201058.4|200968.4|4
1732061120000|2024-11-20 00:05:20|201099.2|201009.2|201096.7|201006.7|201099.2|201009.2|201096.5|201006.5|3
1732061130000|2024-11-20 00:05:30|201096.8|201006.8|201062.1|200972.1|201097.2|201007.2|201062.1|200972.1|7
1732061140000|2024-11-20 00:05:40|201068.4|200978.4|201068.4|200978.4|201068.4|200978.4|201068.4|200978.4|1
1732061160000|2024-11-20 00:06:00|201066.7|200976.7|201066.7|200976.7|201066.7|200976.7|201066.7|200976.7|1
1732061170000|2024-11-20 00:06:10|201108|200929|201106|200930|201108|200930|201106|200929|2
1732061180000|2024-11-20 00:06:20|201105|200931|201105|200931|201105|200931|201105|200931|1
1732061190000|2024-11-20 00:06:30|201115|200958.6|201097|200945.9|201115|200958.6|201097|200945.8|5
1732061200000|2024-11-20 00:06:40||200946.2||200946.2||200946.2||200946.2|1
1732061220000|2024-11-20 00:07:00|201119|200947|201119|200947|201119|200947|201119|200947|1
1732061240000|2024-11-20 00:07:20|201118|200975.6|201065.6|200975.6|201118|200975.6|201065.6|200975.6|2
1732061250000|2024-11-20 00:07:30|201094.2|200944.1|201094.2|200944.1|201094.2|200944.1|201094.2|200944.1|1
1732061280000|2024-11-20 00:08:00|201118|200947|201118|200947|201118|200947|201118|200947|1
1732061290000|2024-11-20 00:08:10|201069.1|200979.1|201097.5|201007.5|201098.2|201008.2|201069.1|200979.1|10
1732061300000|2024-11-20 00:08:20|201097.7|201007.7|201097.9|201007.9|201097.9|201007.9|201097.7|201007.7|2
1732061310000|2024-11-20 00:08:30|201098.7|201008.7|201098.7|201008.7|201098.7|201008.7|201098.7|201008.7|1
1732061330000|2024-11-20 00:08:50|201148|200988|201155|200984|201155|200988|201148|200984|2
1732061340000|2024-11-20 00:09:00|201109.4|201019.4|201104|201014|201109.4|201019.4|201104|201014|2
1732061350000|2024-11-20 00:09:10|201097.8|201007.8|201097.8|201007.8|201098.8|201008.8|201097.8|201007.8|3
1732061370000|2024-11-20 00:09:30|201101|201011|201099|201009|201101|201011|201099|201009|2
1732061390000|2024-11-20 00:09:50|201150|200983|201134.4|200983.8|201150|200983.8|201134.4|200983|2
1732061400000|2024-11-20 00:10:00|201098.4|201008.4|201098.4|201008.4|201098.4|201008.4|201098.4|201008.4|1
1732061410000|2024-11-20 00:10:10|201134.9|200983.8|201104.3|201014.3|201134.9|201020|201104.3|200983.8|3
1732061430000|2024-11-20 00:10:30|201110.1|201020.1|201110.1|201020.1|201110.1|201020.1|201110.1|201020.1|1
1732061450000|2024-11-20 00:10:50|201103.9|201013.9|201103.9|201013.9|201103.9|201013.9|201103.9|201013.9|1
1732061460000|2024-11-20 00:11:00|201097|201007|201097|201007|201097|201007|201097|201007|1
1732061480000|2024-11-20 00:11:20|201101|201011|201101|201011|201101|201011|201101|201011|1
1732061500000|2024-11-20 00:11:40|201133|200983|201115.7|201025.7|201133|201033|201115.7|200983|3
1732061530000|2024-11-20 00:12:10|201150|200990|201150|200990|201150|200990|201150|200990|1
1732061550000|2024-11-20 00:12:30|201127.6|201037.6|201138.2|201048.2|201138.2|201048.2|201127.6|201037.6|3
1732061580000|2024-11-20 00:13:00|201147.1|201057.1|201147.1|201057.1|201147.1|201057.1|201143.4|201053.4|3
1732061610000|2024-11-20 00:13:30|201138|201048|201138|201048|201138|201048|201138|201048|1
1732061630000|2024-11-20 00:13:50|201144.8|201054.8|201144.8|201054.8|201144.8|201054.8|201144.8|201054.8|1
1732061640000|2024-11-20 00:14:00|201157.6|201067.6|201178.6|201088.6|201178.6|201088.6|201157.6|201067.6|6
1732061670000|2024-11-20 00:14:30|201183.7|201093.7|201187.6|201097.6|201187.8|201097.8|201183.7|201093.7|5
1732061680000|2024-11-20 00:14:40|201184|201094|201184|201094|201184|201094|201184|201094|1
1732061690000|2024-11-20 00:14:50|201189.6|201099.6|201190.2|201100.2|201190.2|201100.2|201189.6|201099.6|2
1732061700000|2024-11-20 00:15:00|201195.3|201105.3|201191.6|201101.6|201195.3|201105.3|201191.6|201101.6|2
1732061740000|2024-11-20 00:15:40|201230|201060|201230|201060|201230|201060|201230|201060|1
1732061750000|2024-11-20 00:15:50|201194.6|201104.6|201194.6|201104.6|201194.6|201104.6|201194.6|201104.6|1
1732061780000|2024-11-20 00:16:20|201230|201060|201230|201060|201230|201060|201230|201060|1
1732061790000|2024-11-20 00:16:30|201186.8|201096.8|201131.9|201041.9|201186.8|201096.8|201129.9|201016.5|5
1732061820000|2024-11-20 00:17:00|201126.8|201036.8|201126.6|201036.6|201126.8|201036.8|201126.6|201036.6|2
1732061850000|2024-11-20 00:17:30|201175|200972|201175|200980|201175|200980|201175|200972|2
1732061870000|2024-11-20 00:17:50|201121.8|201031.8|201121.8|201031.8|201121.8|201031.8|201121.8|201031.8|1
1732061890000|2024-11-20 00:18:10|201129.7|201039.7|201129.7|201039.7|201129.7|201039.7|201129.7|201039.7|1
1732061910000|2024-11-20 00:18:30|201174|200969|201174|200969|201174|200969|201174|200969|1
1732061920000|2024-11-20 00:18:40||200970||200973||200973||200970|2
1732061930000|2024-11-20 00:18:50|201173|200969|201128.8|201038.8|201173|201038.8|201128.8|200969|5
1732061940000|2024-11-20 00:19:00|201133.2|201043.2|201124.8|201034.8|201133.2|201043.2|201124.8|201034.8|3
1732061950000|2024-11-20 00:19:10|201129.6|201039.6|201124.8|201034.8|201129.6|201039.6|201124.8|201034.8|4
1732061970000|2024-11-20 00:19:30|201167|200971|201167|200980|201167|200980|201167|200971|2
1732061990000|2024-11-20 00:19:50|201109.4|201019.4|201110.5|201020.5|201114.4|201024.4|201109.4|201019.4|4
1732062000000|2024-11-20 00:20:00|201140.4|201050.4|201140.6|201050.6|201140.6|201050.6|201140.4|201050.4|2
1732062010000|2024-11-20 00:20:10|201143.6|201053.6|201124.4|201034.4|201143.6|201053.6|201124.4|201034.4|2
1732062020000|2024-11-20 00:20:20|201125|201035|201144.9|201054.9|201144.9|201054.9|201124.4|201034.4|8
1732062030000|2024-11-20 00:20:30|201146.7|201056.7|201146.2|201056.2|201146.7|201056.7|201144.9|201054.9|6
1732062040000|2024-11-20 00:20:40|201146|201056|201126.9|201036.9|201146|201056|201126.9|201036.9|4
1732062050000|2024-11-20 00:20:50|201132.4|201042.4|201132.3|201042.3|201132.4|201042.4|201132.3|201042.3|2
1732062070000|2024-11-20 00:21:10|201167|200982|201167|200982|201167|200982|201167|200982|1
1732062080000|2024-11-20 00:21:20|201118.8|201028.8|201105.7|201015.7|201118.8|201028.8|201105.7|201015.7|3
1732062090000|2024-11-20 00:21:30|201105.9|201015.9|201105.9|201015.9|201105.9|201015.9|201105.8|201015.8|3
1732062110000|2024-11-20 00:21:50|201105.8|201015.8|201105.8|201015.8|201105.8|201015.8|201105.8|201015.8|1
1732062120000|2024-11-20 00:22:00|201114.8|201024.8|201131.1|201041.1|201140.7|201050.7|201114.8|201024.8|3
1732062130000|2024-11-20 00:22:10|201137.1|201047.1|201136.3|201046.3|201137.1|201047.1|201135.9|201045.9|5
1732062140000|2024-11-20 00:22:20|201136.1|201046.1|201136.1|201046.1|201136.1|201046.1|201135.9|201045.9|3
1732062150000|2024-11-20 00:22:30|201136.2|201046.2|201136.2|201046.2|201136.2|201046.2|201136.2|201046.2|1
1732062160000|2024-11-20 00:22:40|201134.5|201044.5|201134.5|201044.5|201134.5|201044.5|201134.5|201044.5|1
1732062180000|2024-11-20 00:23:00|201134|201044|201138.2|201048.2|201138.2|201048.2|201134|201044|2
1732062190000|2024-11-20 00:23:10|201137|201047|201137|201047|201137|201047|201137|201047|1
1732062220000|2024-11-20 00:23:40|201134.5|201044.5|201134.5|201044.5|201134.5|201044.5|201134.5|201044.5|1
1732062230000|2024-11-20 00:23:50|201139.4|201049.4|201139.4|201049.4|201139.4|201049.4|201139.4|201049.4|1
1732062240000|2024-11-20 00:24:00|201137.8|201047.8|201137.8|201047.8|201138.5|201048.5|201137.8|201047.8|3
1732062260000|2024-11-20 00:24:20|201138.5|201048.5|201137|201047|201138.5|201048.5|201137|201047|4
1732062270000|2024-11-20 00:24:30|201132|201042|201132|201042|201132|201042|201132|201042|1
1732062280000|2024-11-20 00:24:40|201131.5|201041.5|201156|201004|201156|201041.5|201131.5|201004|2
1732062290000|2024-11-20 00:24:50|201161|201050.4|201140.4|201050.4|201161|201050.4|201140.4|201050.4|3
1732062320000|2024-11-20 00:25:20|201157|201004|201157|201004|201157|201004|201157|201004|1
1732062340000|2024-11-20 00:25:40|201139.5|201049.5|201139.5|201049.5|201139.5|201049.5|201139.5|201049.5|1
1732062350000|2024-11-20 00:25:50|201127.9|201037.9|201120.5|201030.5|201127.9|201037.9|201120.4|201030.4|3
1732021660000|2024-11-19 13:07:40|203245.7|203155.7|203223|203133|203252.8|203162.8|203220.7|203130.7|21
1732062380000|2024-11-20 00:26:20|201165|200984|201165|200984|201165|200984|201165|200984|1
1732021670000|2024-11-19 13:07:50|203232.4|203142.4|203244.9|203154.9|203251.6|203161.6|203197.4|203107.4|19
1732062400000|2024-11-20 00:26:40|201137.8|201047.8|201129.1|201039.1|201137.8|201047.8|201129.1|201039.1|2
1732021680000|2024-11-19 13:08:00|203246.6|203156.6|203304.3|203254.3|203330.1|203254.3|203244.1|203154.1|32
1732021690000|2024-11-19 13:08:10|203306|203256|203329|203239|203330.1|203258.4|203306|203231.8|17
1732062420000|2024-11-20 00:27:00|201107.3|201017.3|201078.6|200988.6|201107.3|201017.3|201070.7|200980.7|7
1732021700000|2024-11-19 13:08:20|203326.6|203236.6|203328.2|203238.2|203332.1|203242.1|203322.9|203232.9|11
1732021710000|2024-11-19 13:08:30|203330.2|203240.2|203372.4|203282.4|203388.7|203304.7|203325|203235|17
1732062430000|2024-11-20 00:27:10|201076.6|200986.6|201076.6|200986.6|201076.6|200986.6|201076.6|200986.6|1
1732021720000|2024-11-19 13:08:40|203376.5|203286.5|203288.3|203238.3|203376.5|203309.1|203280.1|203219.2|31
1732062450000|2024-11-20 00:27:30|201074.9|200984.9|201074.9|200984.9|201074.9|200984.9|201074.9|200984.9|1
1732021730000|2024-11-19 13:08:50|203283.2|203233.2|203296.1|203206.1|203334.9|203264.4|203282.2|203200.8|27
1732021740000|2024-11-19 13:09:00|203285.4|203195.4|203239.9|203149.9|203293.8|203228.8|203221|203149.9|34
1732062460000|2024-11-20 00:27:40|201130|200938|201130|200938|201130|200938|201130|200938|1
1732021750000|2024-11-19 13:09:10|203242.7|203152.7|203239|203149|203242.9|203152.9|203234.6|203144.6|11
1732021760000|2024-11-19 13:09:20|203239.8|203149.8|203236.8|203146.8|203241.3|203151.3|203230.9|203140.9|17
1732062480000|2024-11-20 00:28:00|201063|200973|201061.6|200971.6|201063|200973|201061.6|200971.6|2
1732021770000|2024-11-19 13:09:30|203236.7|203146.7|203270.6|203220.6|203270.6|203220.6|203231.5|203141.5|9
1732021780000|2024-11-19 13:09:40|203273.1|203223.1|203216.3|203166.3|203287.2|203237.2|203213.7|203163.7|15
1732062520000|2024-11-20 00:28:40|201112|200948|201112|200948|201112|200948|201112|200948|1
1732021790000|2024-11-19 13:09:50|203222.6|203172.6|203208.1|203158.1|203224.7|203174.7|203208.1|203158.1|17
1732062530000|2024-11-20 00:28:50|201083.5|200993.5|201095.9|201005.9|201095.9|201005.9|201083.5|200993.5|3
1732021800000|2024-11-19 13:10:00|203202.3|203152.3|203175.4|203125.4|203219.6|203169.6|203161.7|203111.7|24
1732021810000|2024-11-19 13:10:10|203177.6|203127.6|203173|203123|203180.8|203130.8|203172|203122|23
1732062570000|2024-11-20 00:29:30|201095.5|201005.5|201095.5|201005.5|201095.5|201005.5|201095.5|201005.5|1
1732021820000|2024-11-19 13:10:20|203169.3|203119.3|203204.7|203154.7|203206.1|203156.1|203169.3|203119.3|16
1732021830000|2024-11-19 13:10:30|203202.6|203152.6|203230.2|203180.2|203230.2|203180.2|203173.3|203123.3|21
1732062580000|2024-11-20 00:29:40|201100.4|201010.4|201100.4|201010.4|201100.4|201010.4|201100.4|201010.4|1
1732021840000|2024-11-19 13:10:40|203283|203233|203323.6|203273.6|203351.1|203281.1|203283|203206.6|22
1732021850000|2024-11-19 13:10:50|203329.1|203279.1|203375.6|203325.6|203392.7|203342.7|203318.5|203268.5|24
1732062600000|2024-11-20 00:30:00|201098.9|201008.9|201098.4|201008.4|201098.9|201008.9|201098.4|201008.4|2
1732021860000|2024-11-19 13:11:00|203378.8|203328.8|203394.7|203344.7|203412.9|203362.9|203376.9|203326.9|30
1732021870000|2024-11-19 13:11:10|203399.4|203349.4|203388.2|203338.2|203399.4|203349.4|203383.9|203333.9|16
1732062610000|2024-11-20 00:30:10|201097.9|201007.9|201106.5|201016.5|201106.5|201016.5|201097.9|201007.9|6
1732021880000|2024-11-19 13:11:20|203391.1|203341.1|203389.3|203339.3|203391.1|203341.1|203386.3|203336.3|7
1732021890000|2024-11-19 13:11:30|203389.2|203339.2|203403.4|203313.4|203406|203339.2|203385.8|203311.7|14
1732062630000|2024-11-20 00:30:30|201107|201017|201107|201017|201107|201017|201106.5|201016.5|5
1732021900000|2024-11-19 13:11:40|203403|203313|203398|203308|203403.4|203313.4|203397.9|203307.9|13
1732021910000|2024-11-19 13:11:50|203398.2|203308.2|203399.7|203309.7|203400.2|203310.2|203398.2|203308.2|8
1732062640000|2024-11-20 00:30:40|201107.5|201017.5|201110|201020|201110.5|201020.5|201107.5|201017.5|8
1732021920000|2024-11-19 13:12:00|203399.2|203309.2|203396.2|203306.2|203399.7|203309.7|203392.7|203302.7|16
1732021930000|2024-11-19 13:12:10|203396.7|203306.7|203387.9|203337.9|203396.7|203338.8|203375.3|203305.7|20
1732062650000|2024-11-20 00:30:50|201110.5|201020.5|201111.5|201021.5|201111.5|201021.5|201110|201020|5
1732021940000|2024-11-19 13:12:20|203383.5|203333.5|203385.7|203335.7|203387.7|203337.7|203375.2|203325.2|28
1732021950000|2024-11-19 13:12:30|203385.4|203335.4|203384.7|203334.7|203388.6|203338.6|203379.4|203329.4|21
1732062660000|2024-11-20 00:31:00|201113|201023|201113|201023|201113|201023|201112.5|201022.5|3
1732021960000|2024-11-19 13:12:40|203385.1|203335.1|203385.4|203335.4|203390.5|203340.5|203380.6|203330.6|24
1732021970000|2024-11-19 13:12:50|203383.1|203333.1|203380.1|203330.1|203386.2|203336.2|203374|203324|15
1732062670000|2024-11-20 00:31:10|201106|201016|201136.4|201046.4|201136.4|201046.4|201106|201016|10
1732021980000|2024-11-19 13:13:00|203379.9|203329.9|203376.5|203326.5|203379.9|203329.9|203376.5|203326.5|9
1732021990000|2024-11-19 13:13:10|203377.9|203327.9|203374.2|203324.2|203380.9|203330.9|203373.3|203323.3|15
1732062680000|2024-11-20 00:31:20|201135.4|201045.4|201135.4|201045.4|201135.4|201045.4|201135.4|201045.4|1
1732022000000|2024-11-19 13:13:20|203378.6|203328.6|203379.4|203329.4|203380.1|203330.1|203378|203328|11
1732062700000|2024-11-20 00:31:40|201135.7|201045.7|201135.7|201045.7|201135.7|201045.7|201135.7|201045.7|1
1732022010000|2024-11-19 13:13:30|203379.6|203329.6|203379.4|203329.4|203379.8|203329.8|203371.6|203321.6|13
1732022020000|2024-11-19 13:13:40|203376.4|203326.4|203378.2|203328.2|203380.1|203330.1|203376.1|203326.1|13
1732062710000|2024-11-20 00:31:50|201138|201048|201138|201048|201138|201048|201138|201048|1
1732022030000|2024-11-19 13:13:50|203378.4|203328.4|203383.7|203333.7|203391.8|203341.8|203378.2|203328.2|20
1732022040000|2024-11-19 13:14:00|203382.3|203332.3|203445.7|203395.7|203451.3|203401.3|203380.6|203330.6|29
1732062730000|2024-11-20 00:32:10|201133.1|201043.1|201133.1|201043.1|201133.1|201043.1|201133.1|201043.1|1
1732022050000|2024-11-19 13:14:10|203445.6|203395.6|203427.2|203377.2|203455.2|203405.2|203418.9|203368.9|33
1732022060000|2024-11-19 13:14:20|203431.8|203381.8|203406.9|203356.9|203434.6|203384.6|203397.9|203347.9|27
1732062750000|2024-11-20 00:32:30|201132.9|201042.9|201125.5|201035.5|201132.9|201042.9|201123.3|201033.3|11
1732022070000|2024-11-19 13:14:30|203403.9|203353.9|203305.2|203215.2|203406.6|203356.6|203279.6|203211.4|28
1732022080000|2024-11-19 13:14:40|203306.9|203216.9|203277|203187|203307|203244.7|203188.1|203138.1|23
1732062760000|2024-11-20 00:32:40|201126.5|201036.5|201126.5|201036.5|201126.5|201036.5|201126.5|201036.5|1
1732022090000|2024-11-19 13:14:50|203277.8|203187.8|203294|203204|203302.6|203212.6|203274|203184|18
1732062770000|2024-11-20 00:32:50|201127|201037|201127|201037|201127.5|201037.5|201126|201036|9
1732022100000|2024-11-19 13:15:00|203292.2|203202.2|203301.7|203211.7|203301.7|203214.8|203248.6|203198.6|18
1732022110000|2024-11-19 13:15:10|203281.5|203231.5|203308.5|203258.5|203323.7|203258.5|203280.5|203210|22
1732062780000|2024-11-20 00:33:00|201124.5|201034.5|201124.5|201034.5|201124.5|201034.5|201124.5|201034.5|1
1732022120000|2024-11-19 13:15:20|203307.7|203257.7|203327.2|203237.2|203329|203259.1|203297.7|203234.2|25
1732022130000|2024-11-19 13:15:30|203327.3|203237.3|203311|203261|203329.4|203262.9|203301|203237.3|18
1732062790000|2024-11-20 00:33:10|201127|201037|201127|201037|201127|201037|201127|201037|1
1732022140000|2024-11-19 13:15:40|203310.6|203260.6|203367|203277|203369.4|203308.2|203308.3|203258.3|14
1732062800000|2024-11-20 00:33:20|201123.3|201033.3|201123.3|201033.3|201123.3|201033.3|201123.3|201033.3|1
1732022150000|2024-11-19 13:15:50|203367.1|203277.1|203350.1|203300.1|203370.5|203300.1|203322.4|203255.5|18
1732022160000|2024-11-19 13:16:00|203347.4|203297.4|203372.2|203282.2|203372.2|203297.9|203346.7|203274.2|12
1732062840000|2024-11-20 00:34:00|201127.5|201037.5|201128|201038|201128|201038|201127|201037|8
1732022170000|2024-11-19 13:16:10|203369.8|203279.8|203360|203270|203395.3|203305.3|203356.1|203266.1|11
1732022180000|2024-11-19 13:16:20|203359.9|203269.9|203319.4|203229.4|203363.5|203273.5|203317.4|203227.4|18
1732062850000|2024-11-20 00:34:10|201127.5|201037.5|201130|201040|201130|201040|201127|201037|9
1732022190000|2024-11-19 13:16:30|203321.8|203231.8|203322.6|203232.6|203338.3|203248.3|203289.2|203227.4|23
1732022200000|2024-11-19 13:16:40|203328|203238|203355.7|203265.7|203355.7|203265.7|203324.6|203234.6|16
1732062860000|2024-11-20 00:34:20|201130.5|201040.5|201127.9|201037.9|201130.5|201040.5|201124.4|201034.4|5
1732022210000|2024-11-19 13:16:50|203356|203266|203329|203239|203366.3|203276.3|203326|203236|28
1732022220000|2024-11-19 13:17:00|203329.3|203239.3|203318|203228|203331.9|203241.9|203318|203228|16
1732062870000|2024-11-20 00:34:30|201128.4|201038.4|201128.4|201038.4|201128.4|201038.4|201127.9|201037.9|3
1732022230000|2024-11-19 13:17:10|203321.1|203231.1|203328.4|203238.4|203328.4|203238.4|203318.4|203228.4|16
1732062880000|2024-11-20 00:34:40|201127.9|201037.9|201127.9|201037.9|201127.9|201037.9|201127.9|201037.9|1
1732022240000|2024-11-19 13:17:20|203326.1|203236.1|203267.4|203217.4|203326.6|203236.6|203258.9|203208.9|17
1732022250000|2024-11-19 13:17:30|203267.9|203217.9|203269.8|203219.8|203296.3|203226.3|203267.9|203192.2|18
1732062890000|2024-11-20 00:34:50|201128.4|201038.4|201129.5|201039.5|201129.5|201039.5|201127.9|201037.9|3
1732022260000|2024-11-19 13:17:40|203269.7|203219.7|203218.8|203168.8|203279.1|203229.1|203218.8|203168.8|28
1732022270000|2024-11-19 13:17:50|203217.8|203167.8|203218.7|203168.7|203249.1|203199.1|203217.8|203167.8|31
1732062900000|2024-11-20 00:35:00|201130.5|201040.5|201129|201039|201130.5|201040.5|201128.5|201038.5|11
1732022280000|2024-11-19 13:18:00|203219.2|203169.2|203214.6|203164.6|203221.4|203171.4|203173.8|203123.8|29
1732022290000|2024-11-19 13:18:10|203206.7|203156.7|203186.3|203136.3|203212.6|203162.6|203178.2|203128.2|30
1732062910000|2024-11-20 00:35:10|201128.5|201038.5|201126.6|201036.6|201128.5|201038.5|201126.6|201036.6|9
1732022300000|2024-11-19 13:18:20|203186.5|203136.5|203234.4|203184.4|203234.4|203184.4|203177.7|203127.7|28
1732022310000|2024-11-19 13:18:30|203227.9|203177.9|203188.4|203138.4|203232.2|203182.2|203186.8|203136.8|31
1732062920000|2024-11-20 00:35:20|201126.8|201036.8|201126.8|201036.8|201126.9|201036.9|201126.6|201036.6|5
1732022320000|2024-11-19 13:18:40|203191|203141|203180.1|203130.1|203197.1|203147.1|203171.8|203121.8|29
1732022330000|2024-11-19 13:18:50|203177.5|203127.5|203182.7|203132.7|203183.3|203133.3|203176.5|203126.5|13
1732062930000|2024-11-20 00:35:30|201126.9|201036.9|201127.1|201037.1|201127.1|201037.1|201126.9|201036.9|4
1732022340000|2024-11-19 13:19:00|203185.3|203135.3|203184.7|203134.7|203185.3|203135.3|203174.4|203124.4|19
1732022350000|2024-11-19 13:19:10|203185.9|203135.9|203232.9|203182.9|203261.2|203189.4|203185.7|203135.7|34
1732062940000|2024-11-20 00:35:40|201128|201038|201128|201038|201128|201038|201128|201038|1
1732022360000|2024-11-19 13:19:20|203229.7|203179.7|203267|203177|203268.6|203194.2|203229.7|203169.6|27
1732022370000|2024-11-19 13:19:30|203267.2|203177.2|203262.8|203172.8|203267.2|203200.5|203242.3|203169.3|17
1732062950000|2024-11-20 00:35:50|201129|201039|201199.8|201109.8|201205.1|201115.1|201129|201039|7
1732022380000|2024-11-19 13:19:40|203267.1|203177.1|203261.9|203211.9|203298.8|203224.4|203257.8|203173.4|35
1732022390000|2024-11-19 13:19:50|203262.7|203212.7|203350.9|203260.9|203374.7|203324.7|203262.7|203212.7|23
1732062960000|2024-11-20 00:36:00|201205.1|201115.1|201205.1|201115.1|201205.1|201115.1|201205.1|201115.1|1
1732022400000|2024-11-19 13:20:00|203359.5|203269.5|203351.3|203261.3|203362.4|203299.3|203325.8|203252.1|28
1732062970000|2024-11-20 00:36:10|201200.2|201110.2|201200.2|201110.2|201200.2|201110.2|201200.2|201110.2|1
1732022410000|2024-11-19 13:20:10|203292.1|203242.1|203250.2|203200.2|203292.1|203242.1|203248.3|203159.2|13
1732062980000|2024-11-20 00:36:20|201196.3|201106.3|201236|201079|201237|201106.3|201188.4|201079|4
1732022420000|2024-11-19 13:20:20|203253.1|203203.1|203248.1|203198.1|203253.1|203203.1|203242|203192|10
1732022430000|2024-11-19 13:20:30|203248.9|203198.9|203251.4|203201.4|203255.5|203205.5|203246.2|203196.2|11
1732062990000|2024-11-20 00:36:30|201235|201076|201233|201078|201235|201078|201233|201076|4
1732022440000|2024-11-19 13:20:40|203253.4|203203.4|203251.9|203201.9|203253.6|203203.6|203251.7|203201.7|4
1732022450000|2024-11-19 13:20:50|203254.8|203204.8|203344.6|203294.6|203350.4|203300.4|203254.8|203204.8|32
1732063000000|2024-11-20 00:36:40|201232|201079|201202.3|201112.3|201232|201112.3|201198.5|201079|4
1732022460000|2024-11-19 13:21:00|203344.8|203294.8|203288.1|203238.1|203378.1|203305|203288.1|203238.1|32
1732022470000|2024-11-19 13:21:10|203281.7|203231.7|203314.9|203264.9|203354.3|203304.3|203281.7|203222.7|36
1732063010000|2024-11-20 00:36:50|201201.1|201111.1|201200.9|201110.9|201201.1|201111.1|201200.9|201110.9|2
1732022480000|2024-11-19 13:21:20|203315.4|203265.4|203337.8|203287.8|203355.1|203305.1|203304.9|203254.9|32
1732022490000|2024-11-19 13:21:30|203333.6|203283.6|203377.5|203327.5|203381.5|203331.5|203322|203272|27
1732063020000|2024-11-20 00:37:00|201194.8|201104.8|201194.6|201104.6|201194.8|201104.8|201194.6|201104.6|2
1732022500000|2024-11-19 13:21:40|203377.8|203327.8|203450.5|203360.5|203450.8|203360.8|203375.4|203319.5|30
1732022510000|2024-11-19 13:21:50|203450.8|203360.8|203450.5|203360.5|203453.3|203363.3|203446.5|203356.5|25
1732063050000|2024-11-20 00:37:30|201194.5|201104.5|201172.2|201082.2|201194.5|201104.5|201172.2|201082.2|6
1732022520000|2024-11-19 13:22:00|203450.4|203360.4|203464.3|203374.3|203464.3|203374.3|203449.6|203359.6|21
1732022530000|2024-11-19 13:22:10|203460.3|203370.3|203456.8|203366.8|203462.2|203372.2|203455.6|203365.6|19
1732063080000|2024-11-20 00:38:00|201167.5|201077.5|201163|201073|201167.5|201077.5|201163|201073|4
1732022540000|2024-11-19 13:22:20|203459.8|203369.8|203451.1|203361.1|203461.4|203371.4|203450.9|203360.9|22
1732063090000|2024-11-20 00:38:10|201180|201090|201173|201083|201180.1|201090.1|201173|201083|3
1732022550000|2024-11-19 13:22:30|203447.8|203357.8|203441.9|203351.9|203450|203378|203422.1|203349.1|25
1732022560000|2024-11-19 13:22:40|203442.3|203352.3|203444.9|203354.9|203446.1|203356.1|203441.4|203351.4|26
1732063120000|2024-11-20 00:38:40|201183.4|201093.4|201185.8|201095.8|201198.5|201108.5|201183.4|201093.4|3
1732022570000|2024-11-19 13:22:50|203445|203355|203403.7|203313.7|203446.3|203374.9|203389.4|203313.7|23
1732022580000|2024-11-19 13:23:00|203404|203314|203395.9|203305.9|203412.7|203322.7|203383.9|203293.9|25
1732063170000|2024-11-20 00:39:30|201181.5|201091.5|201181.5|201091.5|201181.5|201091.5|201181.5|201091.5|1
1732022590000|2024-11-19 13:23:10|203395.5|203305.5|203360.4|203270.4|203395.5|203305.5|203338.9|203248.9|15
1732022600000|2024-11-19 13:23:20|203362.3|203272.3|203361.9|203271.9|203362.3|203272.3|203358.7|203268.7|23
1732063180000|2024-11-20 00:39:40|201199.9|201109.9|201187.9|201097.9|201199.9|201109.9|201187.9|201097.9|2
1732022610000|2024-11-19 13:23:30|203362.3|203272.3|203319.4|203229.4|203363.3|203273.3|203319.4|203229.4|15
1732022620000|2024-11-19 13:23:40|203321.9|203231.9|203342.3|203292.3|203361|203293.4|203321.9|203231.9|27
1732063210000|2024-11-20 00:40:10|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|1
1732022630000|2024-11-19 13:23:50|203338.5|203288.5|203350.9|203300.9|203355.3|203305.3|203338.5|203288.5|27
1732022640000|2024-11-19 13:24:00|203350.7|203300.7|203376.9|203326.9|203381.5|203331.5|203350.7|203300.7|27
1732063220000|2024-11-20 00:40:20|201198.2|201108.2|201197.5|201107.5|201198.2|201108.2|201192.9|201102.9|4
1732022650000|2024-11-19 13:24:10|203383.2|203333.2|203379.3|203329.3|203383.2|203333.2|203373.7|203323.7|24
1732022660000|2024-11-19 13:24:20|203379.4|203329.4|203381.6|203331.6|203421.6|203371.6|203376.1|203326.1|25
1732063230000|2024-11-20 00:40:30|201193.5|201103.5|201193.7|201103.7|201193.7|201103.7|201193.5|201103.5|2
1732022670000|2024-11-19 13:24:30|203380.6|203330.6|203382.8|203332.8|203385.6|203335.6|203379.4|203329.4|28
1732022680000|2024-11-19 13:24:40|203380.8|203330.8|203381.6|203331.6|203384.4|203334.4|203380.2|203330.2|16
1732063240000|2024-11-20 00:40:40|201193.9|201103.9|201193.9|201103.9|201193.9|201103.9|201193.9|201103.9|1
1732022690000|2024-11-19 13:24:50|203381.4|203331.4|203366.8|203316.8|203381.4|203331.4|203355.6|203305.6|25
1732022700000|2024-11-19 13:25:00|203366.6|203316.6|203369.8|203319.8|203387.5|203323.6|203360.2|203297.2|22
1732063250000|2024-11-20 00:40:50|201193.7|201103.7|201193.9|201103.9|201193.9|201103.9|201193.7|201103.7|2
1732022710000|2024-11-19 13:25:10|203369.5|203319.5|203431.8|203381.8|203448.9|203398.9|203356.5|203306.5|26
1732022720000|2024-11-19 13:25:20|203431.4|203381.4|203430.5|203380.5|203431.6|203381.6|203430.4|203380.4|20
1732063260000|2024-11-20 00:41:00|201188.8|201098.8|201184.5|201094.5|201188.8|201098.8|201184.4|201094.4|4
1732022730000|2024-11-19 13:25:30|203435|203385|203415.4|203365.4|203435|203385|203412.3|203362.3|32
1732063270000|2024-11-20 00:41:10|201178.3|201088.3|201178.2|201088.2|201178.3|201088.3|201178.2|201088.2|2
1732022740000|2024-11-19 13:25:40|203420.2|203370.2|203380.6|203330.6|203420.2|203370.2|203373.2|203323.2|32
1732022750000|2024-11-19 13:25:50|203388.7|203338.7|203381.5|203291.5|203397.2|203338.7|203363.4|203291.5|21
1732063280000|2024-11-20 00:41:20|201178.3|201088.3|201178.3|201088.3|201178.3|201088.3|201178.3|201088.3|1
1732022760000|2024-11-19 13:26:00|203385.9|203295.9|203350.2|203260.2|203385.9|203295.9|203343.7|203253.7|17
1732022770000|2024-11-19 13:26:10|203350.3|203260.3|203330.5|203240.5|203355.2|203265.2|203321.2|203231.2|27
1732063300000|2024-11-20 00:41:40|201187|201097|201173.8|201083.8|201187|201097|201170.3|201080.3|5
1732022780000|2024-11-19 13:26:20|203321.3|203231.3|203321.1|203231.1|203331.1|203241.1|203317.3|203227.3|4
1732022790000|2024-11-19 13:26:30|203325.6|203235.6|203316.6|203226.6|203325.8|203235.8|203313.7|203223.7|9
1732063320000|2024-11-20 00:42:00|201173.7|201083.7|201173.7|201083.7|201173.7|201083.7|201173.7|201083.7|1
1732022800000|2024-11-19 13:26:40|203315.6|203225.6|203275.8|203185.8|203318.2|203228.2|203272.7|203182.7|19
1732022810000|2024-11-19 13:26:50|203275.5|203185.5|203276.7|203186.7|203276.7|203186.7|203272.7|203182.7|12
1732063330000|2024-11-20 00:42:10|201173.8|201083.8|201173.7|201083.7|201173.8|201083.8|201173.7|201083.7|8
1732022820000|2024-11-19 13:27:00|203276|203186|203265.9|203215.9|203285.5|203215.9|203265.9|203179.9|23
1732063340000|2024-11-20 00:42:20|201182|201092|201182|201092|201183|201093|201182|201092|4
1732022830000|2024-11-19 13:27:10|203262.3|203212.3|203269.2|203219.2|203288.9|203224.4|203259.4|203185.3|20
1732022840000|2024-11-19 13:27:20|203269.5|203219.5|203274.2|203184.2|203290.7|203219.5|203264.4|203184.2|21
1732063350000|2024-11-20 00:42:30|201183|201093|201183|201093|201183|201093|201183|201093|1
1732022850000|2024-11-19 13:27:30|203279|203189|203258.2|203168.2|203279|203189|203253.3|203163.3|18
1732022860000|2024-11-19 13:27:40|203256.6|203166.6|203254.8|203164.8|203267.3|203192.7|203227.4|203158.6|21
1732063360000|2024-11-20 00:42:40|201176.5|201086.5|201176.3|201086.3|201176.5|201086.5|201176.3|201086.3|2
1732022870000|2024-11-19 13:27:50|203262.2|203172.2|203254.4|203164.4|203262.2|203172.2|203247.6|203157.6|13
1732022880000|2024-11-19 13:28:00|203253.4|203163.4|203222.9|203132.9|203253.4|203163.4|203202.7|203124.7|16
1732063390000|2024-11-20 00:43:10|201176.5|201086.5|201176.3|201086.3|201176.5|201086.5|201176.3|201086.3|2
1732022890000|2024-11-19 13:28:10|203202.8|203152.8|203200.2|203110.2|203216.1|203166.1|203180.8|203103.5|25
1732063410000|2024-11-20 00:43:30|201183|201093|201179.1|201089.1|201183|201093|201179.1|201089.1|2
1732022900000|2024-11-19 13:28:20|203198.9|203108.9|203196.7|203106.7|203199.7|203109.7|203195.7|203105.7|13
1732022910000|2024-11-19 13:28:30|203198.3|203108.3|203194.8|203104.8|203198.3|203108.3|203183.9|203093.9|15
1732063420000|2024-11-20 00:43:40|201183.7|201093.7|201184.1|201094.1|201184.1|201094.1|201183.7|201093.7|2
1732022920000|2024-11-19 13:28:40|203185.3|203095.3|203169.8|203079.8|203194.7|203104.7|203157.7|203067.7|23
1732022930000|2024-11-19 13:28:50|203168.9|203078.9|203197.1|203107.1|203207.4|203117.4|203168.9|203078.9|21
1732063450000|2024-11-20 00:44:10|201183|201093|201182.5|201092.5|201183|201093|201182.5|201092.5|2
1732022940000|2024-11-19 13:29:00|203201.4|203111.4|203192.7|203102.7|203201.4|203111.4|203184.5|203094.5|11
1732022950000|2024-11-19 13:29:10|203193.7|203103.7|203200.1|203110.1|203201.9|203111.9|203179.3|203089.3|15
1732063470000|2024-11-20 00:44:30|201178.5|201088.5|201178.5|201088.5|201178.5|201088.5|201178.5|201088.5|1
1732022960000|2024-11-19 13:29:20|203197.6|203107.6|203190.5|203140.5|203197.6|203146.3|203190.5|203107.6|5
1732022970000|2024-11-19 13:29:30|203186|203136|203174.1|203124.1|203186|203136|203171.6|203121.6|7
1732063510000|2024-11-20 00:45:10|201182.5|201092.5|201182.5|201092.5|201182.5|201092.5|201182.5|201092.5|1
1732022980000|2024-11-19 13:29:40|203183.4|203133.4|203195.1|203145.1|203230.2|203145.1|203182.7|203122.9|12
1732022990000|2024-11-19 13:29:50|203226.6|203136.6|203260.5|203083|203265|203150.7|203214|203083|17
1732063530000|2024-11-20 00:45:30|201178.1|201088.1|201178.1|201088.1|201178.1|201088.1|201178.1|201088.1|1
1732023000000|2024-11-19 13:30:00|203266|203088.7|203206.6|203116.6|203270|203117.5|203199.4|203080.2|13
1732063560000|2024-11-20 00:46:00|201186|201096|201186|201096|201186|201096|201186|201096|1
1732023010000|2024-11-19 13:30:10|203202.3|203112.3|203161.8|203071.8|203202.3|203125.7|203147.1|203063.5|19
1732023020000|2024-11-19 13:30:20|203171.5|203081.5|203166.2|203076.2|203196.4|203123.2|203163|203073|33
1732063580000|2024-11-20 00:46:20|201184|201094|201180.4|201090.4|201184.9|201094.9|201180.4|201090.4|4
1732023030000|2024-11-19 13:30:30|203140.8|203090.8|203145|203095|203164.7|203104.7|203136|203073.9|17
1732023040000|2024-11-19 13:30:40|203174.8|203084.8|203168|203078|203175.4|203101.5|203143.3|203068.9|18
1732063600000|2024-11-20 00:46:40|201176|201086|201176|201086|201176|201086|201176|201086|1
1732023050000|2024-11-19 13:30:50|203158.9|203068.9|203181.1|203131.1|203192.5|203139|203140.5|203068.9|13
1732023060000|2024-11-19 13:31:00|203183.6|203133.6|203165.3|203115.3|203190.6|203140.6|203161.3|203111.3|21
1732063610000|2024-11-20 00:46:50|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|1
1732023070000|2024-11-19 13:31:10|203166.2|203116.2|203190.6|203100.6|203198.9|203116.2|203166.2|203081.6|5
1732023080000|2024-11-19 13:31:20|203185.4|203095.4|203163.5|203073.5|203185.4|203095.4|203163.5|203073.5|7
1732063630000|2024-11-20 00:47:10|201178|201088|201182.6|201092.6|201188.2|201098.2|201178|201088|3
1732023090000|2024-11-19 13:31:30|203167.8|203077.8|203154|203064|203175.3|203085.3|203153|203063|10
1732023100000|2024-11-19 13:31:40|203154.4|203064.4|203153.7|203063.7|203154.4|203064.4|203153.7|203063.7|16
1732063670000|2024-11-20 00:47:50|201188.5|201098.5|201188.5|201098.5|201188.5|201098.5|201188.5|201098.5|1
1732023110000|2024-11-19 13:31:50|203153.5|203063.5|203156.2|203066.2|203165.6|203115.6|203152.1|203063.4|17
1732063680000|2024-11-20 00:48:00|201188|201098|201188|201098|201188|201098|201188|201098|1
1732023120000|2024-11-19 13:32:00|203155.7|203065.7|203155.7|203065.7|203156.1|203066.1|203153.3|203063.3|8
1732023130000|2024-11-19 13:32:10|203155.9|203065.9|203157.4|203067.4|203157.9|203067.9|203155.9|203065.9|5
1732063690000|2024-11-20 00:48:10|201181.7|201091.7|201181.7|201091.7|201181.7|201091.7|201181.7|201091.7|1
1732023140000|2024-11-19 13:32:20|203157.3|203067.3|203112.3|203022.3|203157.3|203067.3|203111|203021|13
1732063730000|2024-11-20 00:48:50|201184.5|201094.5|201185|201095|201185|201095|201184.5|201094.5|2
1732023150000|2024-11-19 13:32:30|203112.1|203022.1|203110.2|203020.2|203112.1|203022.1|203110|203020|19
1732023160000|2024-11-19 13:32:40|203110|203020|203113.3|203023.3|203113.8|203023.8|203109.8|203019.8|20
1732063740000|2024-11-20 00:49:00|201187|201097|201180.9|201090.9|201187|201097|201180.9|201090.9|2
1732023170000|2024-11-19 13:32:50|203113.1|203023.1|203117.2|203027.2|203118.7|203028.7|203112.2|203022.2|24
1732023180000|2024-11-19 13:33:00|203118.1|203028.1|203093.5|203043.5|203118.1|203048.9|203092.8|203021.2|28
1732063750000|2024-11-20 00:49:10|201176.8|201086.8|201161.3|201071.3|201176.8|201086.8|201161.3|201071.3|2
1732023190000|2024-11-19 13:33:10|203093.2|203043.2|203144|203054|203148|203058|203077.5|203027.5|23
1732023200000|2024-11-19 13:33:20|203147.8|203057.8|203168.3|203118.3|203180.6|203120.8|203134.3|203057.2|28
1732063760000|2024-11-20 00:49:20|201171.7|201081.7|201169.1|201079.1|201173.1|201083.1|201162|201072|4
1732023210000|2024-11-19 13:33:30|203166.4|203116.4|203196.1|203146.1|203196.1|203146.1|203166.4|203116.4|18
1732023220000|2024-11-19 13:33:40|203187.9|203137.9|203158.1|203108.1|203197.8|203147.8|203158.1|203108.1|22
1732063770000|2024-11-20 00:49:30|201181.9|201091.9|201181.9|201091.9|201181.9|201091.9|201181.9|201091.9|1
1732023230000|2024-11-19 13:33:50|203164.2|203114.2|203154.3|203104.3|203164.2|203114.2|203140.6|203090.6|26
1732023240000|2024-11-19 13:34:00|203151.8|203101.8|203138.6|203088.6|203175.1|203123.9|203138.6|203083|29
1732063780000|2024-11-20 00:49:40|201177.5|201087.5|201177.5|201087.5|201177.5|201087.5|201177.5|201087.5|1
1732023250000|2024-11-19 13:34:10|203133.6|203083.6|203133.5|203083.5|203134.7|203084.7|203126.6|203076.6|22
1732023260000|2024-11-19 13:34:20|203140.7|203090.7|203164.5|203114.5|203169.8|203119.8|203140.7|203090.7|26
1732063800000|2024-11-20 00:50:00|201182.4|201092.4|201191|201101|201191|201101|201182.4|201092.4|2
1732023270000|2024-11-19 13:34:30|203134.2|203084.2|203129.8|203079.8|203154.5|203104.5|203122.1|203072.1|32
1732023280000|2024-11-19 13:34:40|203117.6|203067.6|203136.2|203086.2|203146.8|203096.8|203114.1|203064.1|27
1732063830000|2024-11-20 00:50:30|201190|201100|201189.5|201099.5|201190|201100|201189.5|201099.5|2
1732023290000|2024-11-19 13:34:50|203134.3|203084.3|203136.8|203086.8|203139.6|203089.6|203131.2|203081.2|17
1732023300000|2024-11-19 13:35:00|203136.5|203086.5|203084.5|203034.5|203139.1|203089.1|203072|203022|28
1732063860000|2024-11-20 00:51:00|201183.7|201093.7|201183.7|201093.7|201183.7|201093.7|201183.7|201093.7|1
1732023310000|2024-11-19 13:35:10|203084.7|203034.7|203092.1|203042.1|203094.2|203044.2|203079.6|203029.6|32
1732063900000|2024-11-20 00:51:40|201189.5|201099.5|201189.5|201099.5|201189.5|201099.5|201189.5|201099.5|1
1732023320000|2024-11-19 13:35:20|203085.6|203035.6|203124|203074|203132.5|203082.5|203085.6|203035.6|25
1732023330000|2024-11-19 13:35:30|203129.1|203079.1|203101.4|203051.4|203129.1|203079.1|203084.8|203034.8|15
1732063920000|2024-11-20 00:52:00|201177|201127|201172.4|201122.4|201177|201127|201172.4|201122.4|2
1732023340000|2024-11-19 13:35:40|203101.3|203051.3|203099.7|203049.7|203103.1|203053.1|203097.5|203047.5|16
1732023350000|2024-11-19 13:35:50|203093.4|203043.4|203022.6|202972.6|203093.4|203043.4|203022.4|202972.4|29
1732063930000|2024-11-20 00:52:10|201172|201122|201167.2|201117.2|201172|201122|201167.2|201117.2|2
1732023360000|2024-11-19 13:36:00|203021.2|202971.2|203029.1|202979.1|203034.7|202984.7|203003.6|202953.6|31
1732023370000|2024-11-19 13:36:10|203029.8|202979.8|203008.9|202958.9|203038|202988|203007.3|202957.3|26
1732063940000|2024-11-20 00:52:20|201181|201131|201181|201131|201181|201131|201181|201131|1
1732023380000|2024-11-19 13:36:20|203008.7|202958.7|202969.6|202919.6|203008.7|202958.7|202954.8|202904.8|33
1732023390000|2024-11-19 13:36:30|202967.1|202917.1|202970.6|202920.6|202987.1|202937.1|202959.7|202909.7|30
1732063950000|2024-11-20 00:52:30|201197.5|201107.5|201242.5|201152.5|201247.6|201157.6|201197.5|201107.5|16
1732023400000|2024-11-19 13:36:40|202970.8|202920.8|202972.3|202922.3|202976|202926|202966.7|202916.7|22
1732023410000|2024-11-19 13:36:50|202972.6|202922.6|202934.4|202884.4|202973.8|202923.8|202900.9|202850.9|35
1732063970000|2024-11-20 00:52:50|201246.5|201156.5|201242.9|201152.9|201246.5|201156.5|201242.9|201152.9|2
1732023420000|2024-11-19 13:37:00|202934.6|202884.6|202916.1|202866.1|202956.3|202906.3|202901.6|202851.6|30
1732023430000|2024-11-19 13:37:10|202918.4|202868.4|202928.1|202878.1|202933.4|202883.4|202909.3|202859.3|20
1732063980000|2024-11-20 00:53:00|201240|201150|201233.3|201143.3|201240|201150|201231.3|201141.3|5
1732023440000|2024-11-19 13:37:20|202930.3|202880.3|202972.9|202922.9|202974.4|202924.4|202930.3|202880.3|26
1732023450000|2024-11-19 13:37:30|202973.6|202923.6|202967.7|202917.7|202982.3|202932.3|202965.3|202915.3|19
1732063990000|2024-11-20 00:53:10|201231.6|201141.6|201237.4|201147.4|201237.4|201147.4|201231.6|201141.6|2
1732023460000|2024-11-19 13:37:40|202968|202918|203011.3|202961.3|203011.3|202961.3|202963.8|202913.8|22
1732023470000|2024-11-19 13:37:50|203010.7|202960.7|202994.9|202944.9|203017.5|202967.5|202982.7|202932.7|21
1732064000000|2024-11-20 00:53:20|201239|201149|201239|201149|201239|201149|201237.4|201147.4|3
1732023480000|2024-11-19 13:38:00|202993.3|202943.3|202930|202880|202996.4|202946.4|202919.6|202869.6|21
1732023490000|2024-11-19 13:38:10|202929.8|202879.8|202872.8|202822.8|202931|202881|202862.8|202812.8|20
1732064010000|2024-11-20 00:53:30|201236.5|201146.5|201236.5|201146.5|201236.5|201146.5|201236.5|201146.5|1
1732023500000|2024-11-19 13:38:20|202872.7|202822.7|202912.8|202862.8|202919.5|202869.5|202872.7|202822.7|31
1732023510000|2024-11-19 13:38:30|202912.7|202862.7|202884.3|202834.3|202912.7|202862.7|202878.5|202828.5|32
1732064020000|2024-11-20 00:53:40|201243|201153|201219.5|201169.5|201243|201169.5|201216|201153|4
1732023520000|2024-11-19 13:38:40|202888.4|202838.4|202876.8|202826.8|202889.2|202839.2|202876|202826|26
1732064030000|2024-11-20 00:53:50|201214.5|201164.5|201235.5|201145.5|201235.5|201171.7|201214.5|201145.5|5
1732023530000|2024-11-19 13:38:50|202877|202827|202845.5|202795.5|202878.8|202828.8|202840.3|202790.3|25
1732023540000|2024-11-19 13:39:00|202845.7|202795.7|202881.5|202831.5|202890.8|202840.8|202845.7|202795.7|31
1732064040000|2024-11-20 00:54:00|201234.5|201144.5|201221.1|201171.1|201238.6|201171.1|201218.8|201141.5|6
1732023550000|2024-11-19 13:39:10|202872.6|202822.6|202861|202811|202884.1|202834.1|202848.9|202798.9|27
1732023560000|2024-11-19 13:39:20|202856|202806|202842.4|202792.4|202865|202815|202840.4|202790.4|35
1732064050000|2024-11-20 00:54:10|201216.5|201166.5|201219.1|201169.1|201219.1|201169.1|201216.1|201166.1|5
1732023570000|2024-11-19 13:39:30|202849|202799|202928.3|202878.3|202928.6|202878.6|202841.6|202791.6|27
1732023580000|2024-11-19 13:39:40|202923.9|202873.9|202916.7|202866.7|202928.3|202878.3|202916.7|202866.7|23
1732064060000|2024-11-20 00:54:20|201220.1|201170.1|201219.1|201169.1|201240|201173.5|201219.1|201143.6|8
1732023590000|2024-11-19 13:39:50|202913.7|202863.7|202912.8|202862.8|202924.4|202874.4|202895|202845|26
1732064070000|2024-11-20 00:54:30|201216.8|201166.8|201217.1|201167.1|201222.5|201172.5|201216.8|201166.8|4
1732023600000|2024-11-19 13:40:00|202912.7|202862.7|202951.5|202901.5|202992.4|202942.4|202907.6|202857.6|22
1732023610000|2024-11-19 13:40:10|202950|202900|202988.2|202938.2|202995.9|202945.9|202950|202900|31
1732064080000|2024-11-20 00:54:40|201214.8|201164.8|201233.6|201143.6|201233.6|201164.8|201204.8|201143.6|5
1732023620000|2024-11-19 13:40:20|202988.4|202938.4|202976.4|202926.4|202988.4|202938.4|202971|202921|24
1732023630000|2024-11-19 13:40:30|202969.3|202919.3|203029|202939|203029.2|202939.2|202963|202913|28
1732064090000|2024-11-20 00:54:50|201238.5|201148.5|201212.2|201162.2|201238.5|201168.2|201210.7|201148.5|7
1732023640000|2024-11-19 13:40:40|203033|202943|203013.3|202963.3|203033|202963.5|202988.2|202938.2|32
1732023650000|2024-11-19 13:40:50|203032.3|202982.3|202913.6|202863.6|203034.6|202984.6|202909.1|202859.1|26
1732064100000|2024-11-20 00:55:00|201210.7|201160.7|201232.7|201142.7|201238.9|201166.6|201210.7|201142.7|4
1732023660000|2024-11-19 13:41:00|202920.1|202870.1|202922.5|202872.5|202925|202875|202902.6|202852.6|22
1732023670000|2024-11-19 13:41:10|202920.9|202870.9|202912.9|202862.9|202926.9|202876.9|202912.6|202862.6|17
1732064110000|2024-11-20 00:55:10|201236.7|201146.7|201232.7|201142.7|201236.7|201146.7|201232.7|201142.7|2
1732023680000|2024-11-19 13:41:20|202917.5|202867.5|202930.7|202880.7|202931|202881|202912.5|202862.5|22
1732023690000|2024-11-19 13:41:30|202926.2|202876.2|202917.7|202867.7|202928.8|202878.8|202916.6|202866.6|19
1732064120000|2024-11-20 00:55:20|201239.2|201149.2|201241.9|201151.9|201241.9|201170.2|201220.2|201146|9
1732023700000|2024-11-19 13:41:40|202917.2|202867.2|202884.8|202834.8|202917.2|202867.2|202878.2|202828.2|18
1732023710000|2024-11-19 13:41:50|202885.5|202835.5|202885.3|202835.3|202885.5|202835.5|202883.3|202833.3|8
1732064130000|2024-11-20 00:55:30|201236.9|201146.9|201234.4|201144.4|201239.4|201178.2|201210.5|201143.4|22
1732023720000|2024-11-19 13:42:00|202883.9|202833.9|202879.5|202829.5|202887.9|202837.9|202868.3|202818.3|25
1732023730000|2024-11-19 13:42:10|202875.7|202825.7|202835.1|202785.1|202883.6|202833.6|202835.1|202785.1|28
1732064140000|2024-11-20 00:55:40|201234.7|201144.7|201234|201144|201234.7|201144.7|201227.7|201137.7|12
1732023740000|2024-11-19 13:42:20|202841|202791|202844.9|202794.9|202852.1|202802.1|202815.6|202765.6|26
1732064150000|2024-11-20 00:55:50|201234.2|201144.2|201234.4|201144.4|201239.4|201149.4|201232.4|201142.4|12
1732023750000|2024-11-19 13:42:30|202844.1|202794.1|202907.2|202857.2|202910.8|202860.8|202844.1|202794.1|27
1732023760000|2024-11-19 13:42:40|202907.3|202857.3|202955.4|202905.4|202955.4|202905.4|202897.9|202847.9|27
1732064160000|2024-11-20 00:56:00|201231.5|201141.5|201240|201150|201240|201150|201231.5|201141.5|6
1732023770000|2024-11-19 13:42:50|202948.6|202898.6|202923.1|202873.1|202957.9|202907.9|202923.1|202873.1|23
1732023780000|2024-11-19 13:43:00|202921.9|202871.9|202921.3|202871.3|202929.5|202879.5|202889|202839|31
1732064170000|2024-11-20 00:56:10|201216.5|201166.5|201235|201145|201238|201166.5|201208.9|201137.7|11
1732023790000|2024-11-19 13:43:10|202920|202870|202914.9|202864.9|202923.8|202873.8|202910.8|202860.8|16
1732023800000|2024-11-19 13:43:20|202917.3|202867.3|202926.4|202876.4|202929.9|202879.9|202912|202862|17
1732064180000|2024-11-20 00:56:20|201236.5|201146.5|201238|201188|201244.5|201194.5|201236.5|201146.5|8
1732023810000|2024-11-19 13:43:30|202926.5|202876.5|202956.5|202906.5|202975.9|202908.3|202921.7|202871.7|26
1732023820000|2024-11-19 13:43:40|202956|202906|202956.3|202906.3|202958.6|202908.6|202934.7|202884.7|31
1732064190000|2024-11-20 00:56:30|201233.4|201183.4|201234|201184|201240.2|201190.2|201231.7|201181.7|6
1732023830000|2024-11-19 13:43:50|202958.6|202908.6|202940.6|202890.6|202958.9|202908.9|202940.6|202890.6|20
1732023840000|2024-11-19 13:44:00|202945.2|202895.2|202990.4|202940.4|203089.1|203031.7|202945.2|202895.2|34
1732064210000|2024-11-20 00:56:50|201241|201191|201295.9|201205.9|201307.3|201233|201241|201191|16
1732023850000|2024-11-19 13:44:10|202992.9|202942.9|202960|202910|203014.2|202964.2|202952.4|202902.4|34
1732023860000|2024-11-19 13:44:20|202958.6|202908.6|202988.3|202938.3|203016|202966|202958.6|202908.6|28
1732064220000|2024-11-20 00:57:00|201317.4|201227.4|201302.8|201212.8|201317.4|201227.4|201302.8|201212.8|4
1732023870000|2024-11-19 13:44:30|202988|202938|202972.8|202922.8|203014.6|202949.3|202972.8|202918.7|29
1732023880000|2024-11-19 13:44:40|202975.3|202925.3|203019.5|202969.5|203020.4|202970.4|202975.3|202925.3|12
1732064230000|2024-11-20 00:57:10|201318.7|201228.7|201326.4|201236.4|201326.8|201236.8|201313.3|201223.3|8
1732023890000|2024-11-19 13:44:50|203015.3|202965.3|203010.9|202960.9|203018.8|202968.8|203008.1|202958.1|15
1732064240000|2024-11-20 00:57:20|201314.3|201224.3|201329.2|201239.2|201340.1|201250.1|201314.3|201224.3|11
1732023900000|2024-11-19 13:45:00|203010.7|202960.7|202974.9|202924.9|203010.7|202960.7|202973.4|202923.4|21
1732023910000|2024-11-19 13:45:10|202975.6|202925.6|203012.9|202962.9|203017.6|202967.6|202974.9|202924.9|27
1732064250000|2024-11-20 00:57:30|201330.1|201240.1|201328.2|201238.2|201332.6|201242.6|201327.6|201237.6|7
1732023920000|2024-11-19 13:45:20|203011.7|202961.7|203016.1|202966.1|203016.7|202966.7|203011.6|202961.6|14
1732023930000|2024-11-19 13:45:30|203015.9|202965.9|203047.4|202997.4|203053.6|203003.6|203011.2|202961.2|22
1732064260000|2024-11-20 00:57:40|201335.4|201245.4|201332.8|201242.8|201338.5|201248.5|201332.8|201242.8|10
1732023940000|2024-11-19 13:45:40|203047.5|202997.5|203015.7|202965.7|203047.7|202997.7|203011.5|202961.5|28
1732023950000|2024-11-19 13:45:50|203017.9|202967.9|203041.6|202991.6|203047.1|202997.1|203016.8|202966.8|17
1732064270000|2024-11-20 00:57:50|201335.8|201245.8|201318.9|201228.9|201339.5|201249.5|201318.9|201228.9|17
1732023960000|2024-11-19 13:46:00|203041.7|202991.7|203036.6|202986.6|203050.7|203000.7|203027.3|202977.3|33
1732023970000|2024-11-19 13:46:10|203037.3|202987.3|203054.5|203004.5|203065.5|203015.5|203027.1|202977.1|25
1732064280000|2024-11-20 00:58:00|201298.5|201248.5|201326.8|201236.8|201326.8|201248.5|201298.5|201227.1|15
1732023980000|2024-11-19 13:46:20|203056.1|203006.1|203088.7|203038.7|203094.4|203044.4|203056.1|203006.1|22
1732023990000|2024-11-19 13:46:30|203090|203040|203092.8|203042.8|203098.3|203048.3|203089|203039|15
1732064290000|2024-11-20 00:58:10|201324.1|201234.1|201322.8|201232.8|201325.4|201235.4|201316.4|201226.4|13
1732024000000|2024-11-19 13:46:40|203094.5|203044.5|203095.5|203045.5|203104.4|203054.4|203092.9|203042.9|12
1732064300000|2024-11-20 00:58:20|201320.8|201230.8|201325.2|201235.2|201330.1|201240.1|201320.8|201230.8|9
1732024010000|2024-11-19 13:46:50|203100.9|203050.9|203044.3|202994.3|203102.2|203052.2|203037|202987|20
1732024020000|2024-11-19 13:47:00|203041.1|202991.1|203085.4|203035.4|203099.7|203049.7|203038.9|202988.9|23
1732064310000|2024-11-20 00:58:30|201323.6|201233.6|201320.8|201230.8|201325.6|201235.6|201319.8|201229.8|8
1732024030000|2024-11-19 13:47:10|203080.5|203030.5|203056.8|203006.8|203080.5|203030.5|203050.4|203000.4|25
1732024040000|2024-11-19 13:47:20|203054.6|203004.6|203079.6|203029.6|203085.9|203035.9|203051.6|203001.6|26
1732064320000|2024-11-20 00:58:40|201323.5|201233.5|201298.7|201208.7|201323.5|201233.5|201275.7|201208.7|6
1732024050000|2024-11-19 13:47:30|203082.3|203032.3|203087.6|203037.6|203089.4|203039.4|203073.2|203023.2|33
1732024060000|2024-11-19 13:47:40|203083.8|203033.8|203081.8|203031.8|203097.5|203047.5|203077|203027|21
1732064330000|2024-11-20 00:58:50|201297.4|201207.4|201298.9|201208.9|201298.9|201208.9|201293.6|201203.6|4
1732024070000|2024-11-19 13:47:50|203081.3|203031.3|203094.8|203044.8|203094.8|203044.8|203078.9|203028.9|12
1732024080000|2024-11-19 13:48:00|203091.6|203041.6|203073|203023|203112.7|203062.7|203067.7|203017.7|29
1732064350000|2024-11-20 00:59:10|201293.6|201203.6|201288.1|201198.1|201293.6|201203.6|201288.1|201198.1|2
1732024090000|2024-11-19 13:48:10|203080.9|203030.9|203083.3|203033.3|203090.8|203040.8|203074.3|203024.3|31
1732064360000|2024-11-20 00:59:20|201289.1|201199.1|201292.7|201202.7|201292.7|201202.7|201289.1|201199.1|2
1732024100000|2024-11-19 13:48:20|203084.2|203034.2|203054.3|203004.3|203087.4|203037.4|203048.6|202998.6|30
1732024110000|2024-11-19 13:48:30|203047.9|202997.9|203054.8|203004.8|203060.2|203010.2|203043.9|202993.9|22
1732064370000|2024-11-20 00:59:30|201288.2|201198.2|201286.7|201196.7|201288.2|201198.2|201286.7|201196.7|3
1732024120000|2024-11-19 13:48:40|203056.7|203006.7|203080.4|203030.4|203091.9|203041.9|203053.9|203003.9|29
1732024130000|2024-11-19 13:48:50|203080|203030|203084.1|203034.1|203087.8|203037.8|203069.9|203019.9|30
1732064380000|2024-11-20 00:59:40|201284.2|201194.2|201281.2|201191.2|201289.8|201199.8|201281.2|201191.2|6
1732024140000|2024-11-19 13:49:00|203084.2|203034.2|203085.7|203035.7|203093|203043|203053.7|203003.7|36
1732064390000|2024-11-20 00:59:50|201291.1|201201.1|201287.5|201197.5|201291.1|201201.1|201287.5|201197.5|3
1732024150000|2024-11-19 13:49:10|203082.5|203032.5|203091.6|203041.6|203093.9|203043.9|203082.5|203032.5|22
1732024160000|2024-11-19 13:49:20|203091.3|203041.3|203091|203041|203115.9|203065.9|203090.5|203040.5|33
1732024170000|2024-11-19 13:49:30|203094.5|203044.5|203111.5|203061.5|203112.3|203062.3|203087.9|203037.9|38
1732064400000|2024-11-20 01:00:00|201290.4|201200.4|201286.9|201196.9|201290.4|201200.4|201286|201196|8
1732024180000|2024-11-19 13:49:40|203100.7|203050.7|203096.8|203046.8|203111.3|203061.3|203094.6|203044.6|26
1732064430000|2024-11-20 01:00:30|201285|201195|201285|201195|201285|201195|201285|201195|1
1732024190000|2024-11-19 13:49:50|203096.3|203046.3|203103.4|203053.4|203115.7|203065.7|203094.8|203044.8|19
1732024200000|2024-11-19 13:50:00|203105.5|203055.5|203099.7|203049.7|203115|203065|203097.5|203047.5|18
1732064450000|2024-11-20 01:00:50|201288.3|201198.3|201288.3|201198.3|201288.3|201198.3|201288.3|201198.3|1
1732024210000|2024-11-19 13:50:10|203102.5|203052.5|203101.9|203051.9|203111|203061|203101.2|203051.2|10
1732064460000|2024-11-20 01:01:00|201289|201199|201216.1|201126.1|201289|201199|201216.1|201126.1|3
1732024220000|2024-11-19 13:50:20|203110.8|203060.8|203092.8|203042.8|203110.8|203060.8|203091.9|203041.9|15
1732024230000|2024-11-19 13:50:30|203093|203043|203093.3|203043.3|203108.7|203058.7|203091|203041|18
1732064470000|2024-11-20 01:01:10|201215.2|201125.2|201207|201117|201238.2|201125.2|201207|201085|4
1732024240000|2024-11-19 13:50:40|203093.4|203043.4|203045.7|202995.7|203106.1|203056.1|203045.7|202995.7|26
1732024250000|2024-11-19 13:50:50|203045.5|202995.5|202986.3|202936.3|203047.2|202997.2|202977.2|202927.2|26
1732064480000|2024-11-20 01:01:20|201198.9|201108.9|201205.9|201115.9|201214.1|201124.1|201198.9|201108.9|5
1732024260000|2024-11-19 13:51:00|202989.3|202939.3|202961|202911|202992.8|202942.8|202946.1|202896.1|27
1732024270000|2024-11-19 13:51:10|202961.4|202911.4|202982.3|202892.3|202983.1|202914.1|202959.6|202876.4|24
1732064490000|2024-11-20 01:01:30|201206|201116|201219.1|201129.1|201219.1|201129.1|201205.9|201115.9|6
1732024280000|2024-11-19 13:51:20|202983.6|202893.6|202966.1|202916.1|202987.9|202916.1|202964.8|202893.6|6
1732064500000|2024-11-20 01:01:40|201213.3|201123.3|201209.4|201119.4|201213.3|201123.3|201209.4|201119.4|10
1732024290000|2024-11-19 13:51:30|202968.1|202918.1|202971.6|202881.6|202988.6|202932.8|202962.7|202879.1|25
1732024300000|2024-11-19 13:51:40|202969.1|202879.1|202975.3|202885.3|202988.8|202898.8|202969.1|202879.1|24
1732064510000|2024-11-20 01:01:50|201209.8|201119.8|201209.4|201119.4|201209.8|201119.8|201209.4|201119.4|4
1732024310000|2024-11-19 13:51:50|202977.5|202887.5|202958|202868|202979|202889|202947.9|202857.9|24
1732024320000|2024-11-19 13:52:00|202956.8|202866.8|202949.5|202859.5|202957.2|202867.2|202948.1|202858.1|26
1732064520000|2024-11-20 01:02:00|201209.2|201119.2|201209.3|201119.3|201209.6|201119.6|201209.2|201119.2|4
1732024330000|2024-11-19 13:52:10|202949.7|202859.7|202944|202854|202954.8|202864.8|202927.6|202837.6|30
1732024340000|2024-11-19 13:52:20|202947.7|202857.7|202931.2|202881.2|202988|202898|202930.4|202856.6|28
1732064530000|2024-11-20 01:02:10|201204.5|201114.5|201204.5|201114.5|201204.5|201114.5|201204.5|201114.5|1
1732024350000|2024-11-19 13:52:30|202924.7|202874.7|202915.3|202865.3|202928.1|202878.1|202913.2|202863.2|21
1732024360000|2024-11-19 13:52:40|202912.2|202862.2|202911.5|202861.5|202914.9|202864.9|202910.9|202860.9|11
1732064550000|2024-11-20 01:02:30|201204.6|201114.6|201188|201098|201204.6|201114.6|201181.9|201091.9|3
1732024370000|2024-11-19 13:52:50|202909.5|202859.5|202944.8|202894.8|202945.2|202895.2|202871.6|202821.6|32
1732064560000|2024-11-20 01:02:40|201187.3|201097.3|201185.3|201095.3|201187.3|201097.3|201185.3|201095.3|3
1732024380000|2024-11-19 13:53:00|202943.8|202893.8|202964.6|202914.6|202969.4|202919.4|202927.1|202877.1|33
1732024390000|2024-11-19 13:53:10|202964.3|202914.3|202965.2|202915.2|202969.1|202919.1|202954.9|202904.9|13
1732064580000|2024-11-20 01:03:00|201175.5|201085.5|201175.5|201085.5|201175.5|201085.5|201175.5|201085.5|1
1732024400000|2024-11-19 13:53:20|202964.1|202914.1|202907.2|202857.2|202965.7|202915.7|202907.2|202857.2|13
1732024410000|2024-11-19 13:53:30|202922.8|202872.8|202965.6|202915.6|202968.9|202918.9|202910.7|202860.7|27
1732064590000|2024-11-20 01:03:10|201176.5|201086.5|201188.5|201098.5|201188.5|201098.5|201176.5|201086.5|4
1732024420000|2024-11-19 13:53:40|202970.7|202920.7|203007.9|202957.9|203007.9|202957.9|202970.7|202920.7|26
1732024430000|2024-11-19 13:53:50|202998.3|202948.3|203008.9|202958.9|203018|202968|202992.9|202942.9|34
1732064600000|2024-11-20 01:03:20|201189.6|201099.6|201189.6|201099.6|201189.6|201099.6|201189.6|201099.6|1
1732024440000|2024-11-19 13:54:00|203013|202963|203008.5|202958.5|203042.6|202974.4|203005.2|202952.6|29
1732064610000|2024-11-20 01:03:30|201189.5|201099.5|201189.5|201099.5|201189.5|201099.5|201189.5|201099.5|1
1732024450000|2024-11-19 13:54:10|203008.3|202958.3|202998.2|202948.2|203015.4|202965.4|202998.2|202948.2|28
1732024460000|2024-11-19 13:54:20|203008.1|202958.1|203077.5|203027.5|203085.2|203029.1|203006|202946.5|28
1732064620000|2024-11-20 01:03:40|201189.6|201099.6|201189.5|201099.5|201189.6|201099.6|201189.5|201099.5|2
1732024470000|2024-11-19 13:54:30|203066.1|203016.1|203090.2|203040.2|203100.5|203050.5|203066.1|203016.1|29
1732024480000|2024-11-19 13:54:40|203093.2|203043.2|203013.9|202963.9|203093.2|203043.2|203013.9|202961.7|31
1732064630000|2024-11-20 01:03:50|201188.8|201098.8|201175.5|201085.5|201188.8|201098.8|201175.5|201085.5|6
1732024490000|2024-11-19 13:54:50|203020.3|202970.3|202996.4|202946.4|203020.3|202970.3|202996.4|202946.4|30
1732064640000|2024-11-20 01:04:00|201207|201054|201207|201054|201207|201054|201207|201054|1
1732024500000|2024-11-19 13:55:00|203008.3|202958.3|202993.5|202943.5|203056.3|203006.3|202993.5|202943.5|35
1732024510000|2024-11-19 13:55:10|202993.7|202943.7|202982.3|202932.3|203016.3|202946.1|202968.8|202912.2|32
1732064660000|2024-11-20 01:04:20|201184.6|201094.6|201184.6|201094.6|201184.6|201094.6|201184.6|201094.6|1
1732024520000|2024-11-19 13:55:20|202974.3|202924.3|202966.6|202916.6|203007.8|202954.7|202958.4|202908.4|28
1732024530000|2024-11-19 13:55:30|202968.8|202918.8|202957.4|202907.4|202984.4|202934.4|202957.4|202907.4|21
1732064670000|2024-11-20 01:04:30|201185.9|201095.9|201186.6|201096.6|201186.6|201096.6|201185.9|201095.9|2
1732024540000|2024-11-19 13:55:40|202971.2|202921.2|202945.3|202895.3|202981.7|202931.7|202944.2|202894.2|29
1732024550000|2024-11-19 13:55:50|202949.6|202899.6|202968.2|202918.2|202970.1|202920.1|202946.7|202896.7|25
1732064680000|2024-11-20 01:04:40|201185.9|201095.9|201185.9|201095.9|201185.9|201095.9|201185.9|201095.9|1
1732024560000|2024-11-19 13:56:00|202978.3|202928.3|202907.7|202857.7|202978.3|202928.3|202907.7|202857.7|26
1732064690000|2024-11-20 01:04:50|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|1
1732024570000|2024-11-19 13:56:10|202916.6|202866.6|202934.7|202884.7|202939|202889|202905.4|202855.4|27
1732024580000|2024-11-19 13:56:20|202929.7|202879.7|202942.6|202892.6|202944.1|202894.1|202925|202875|27
1732024590000|2024-11-19 13:56:30|202942.5|202892.5|202961.5|202911.5|202982.8|202932.8|202914.8|202864.8|32
1732064710000|2024-11-20 01:05:10|201185.2|201095.2|201185.2|201095.2|201185.2|201095.2|201185.2|201095.2|1
1732024600000|2024-11-19 13:56:40|202961.7|202911.7|203000.2|202950.2|203000.2|202950.2|202952.8|202902.8|31
1732064720000|2024-11-20 01:05:20|201189.1|201099.1|201189.1|201099.1|201189.1|201099.1|201189.1|201099.1|1
1732024610000|2024-11-19 13:56:50|203002.2|202952.2|203061.6|203011.6|203095.7|203045.7|203002.2|202952.2|36
1732024620000|2024-11-19 13:57:00|203060.5|203010.5|203061|203011|203076.5|203026.5|203053.6|203003.6|28
1732064730000|2024-11-20 01:05:30|201185.2|201095.2|201185.2|201095.2|201185.2|201095.2|201185.2|201095.2|1
1732024630000|2024-11-19 13:57:10|203053.9|203003.9|203059.7|202969.7|203074.4|203003.9|203049.3|202959.3|29
1732024640000|2024-11-19 13:57:20|203058.7|202968.7|203037.5|202947.5|203059.5|202969.5|203028.9|202938.9|29
1732064740000|2024-11-20 01:05:40|201187.1|201097.1|201181.5|201091.5|201212|201097.1|201181.5|201058|3
1732024650000|2024-11-19 13:57:30|203033|202943|203079|202989|203079|202989|203033|202943|21
1732024660000|2024-11-19 13:57:40|203076|202986|203074.7|202984.7|203085.9|202995.9|203069.5|202979.5|27
1732064750000|2024-11-20 01:05:50|201216|201061|201218|201055|201223|201061|201216|201054|3
1732024670000|2024-11-19 13:57:50|203070.5|202980.5|203086|202996|203088.7|202998.7|203067.7|202977.7|14
1732024680000|2024-11-19 13:58:00|203084|202994|203084|203034|203105|203034|203073.7|202994|20
1732064760000|2024-11-20 01:06:00|201217|201056|201217|201056|201217|201056|201217|201056|1
1732024690000|2024-11-19 13:58:10|203083.8|203033.8|203114.7|203024.7|203124.6|203040.5|203083.8|203020.9|18
1732024700000|2024-11-19 13:58:20|203117.3|203027.3|203155.8|203105.8|203167.2|203117.2|203104.2|203024.7|26
1732064770000|2024-11-20 01:06:10|201188.2|201098.2|201187.4|201097.4|201188.2|201098.2|201187.4|201097.4|2
1732024710000|2024-11-19 13:58:30|203153.9|203103.9|203172.5|203122.5|203174.2|203124.2|203149.9|203099.9|25
1732064780000|2024-11-20 01:06:20|201186.4|201096.4|201186.4|201096.4|201186.4|201096.4|201186.4|201096.4|1
1732024720000|2024-11-19 13:58:40|203172.4|203122.4|203170.4|203120.4|203174.7|203124.7|203168.7|203118.7|17
1732024730000|2024-11-19 13:58:50|203189.4|203139.4|203180.6|203130.6|203189.4|203139.4|203166.8|203116.8|32
1732064800000|2024-11-20 01:06:40|201176|201086|201176|201086|201176|201086|201176|201086|1
1732024740000|2024-11-19 13:59:00|203181.8|203131.8|203173.7|203123.7|203182.6|203132.6|203169|203119|26
1732024750000|2024-11-19 13:59:10|203172.7|203122.7|203161.6|203111.6|203178.2|203128.2|203133.1|203083.1|29
1732064810000|2024-11-20 01:06:50|201175.5|201085.5|201175.5|201085.5|201175.5|201085.5|201175.5|201085.5|1
1732024760000|2024-11-19 13:59:20|203161.5|203111.5|203188.6|203138.6|203188.6|203138.6|203160.2|203110.2|25
1732024770000|2024-11-19 13:59:30|203201.1|203151.1|203203.4|203153.4|203208.4|203158.4|203192.8|203142.8|18
1732064820000|2024-11-20 01:07:00|201176|201086|201189.3|201099.3|201190.3|201100.3|201176|201086|7
1732024780000|2024-11-19 13:59:40|203203.3|203153.3|203174.8|203124.8|203217.9|203167.9|203144.7|203094.7|24
1732024790000|2024-11-19 13:59:50|203170.9|203120.9|203146.9|203096.9|203170.9|203120.9|203143.8|203093.8|25
1732064830000|2024-11-20 01:07:10|201188.6|201098.6|201188.6|201098.6|201188.6|201098.6|201188.6|201098.6|1
1732024800000|2024-11-19 14:00:00|203156.5|203106.5|203192.2|203142.2|203193.5|203143.5|203154.1|203104.1|34
1732064860000|2024-11-20 01:07:40|201181.5|201091.5|201181.5|201091.5|201181.5|201091.5|201181.5|201091.5|1
1732024810000|2024-11-19 14:00:10|203191.9|203141.9|203090.2|203040.2|203191.9|203141.9|203090.1|203040.1|34
1732024820000|2024-11-19 14:00:20|203092.7|203042.7|203064|203014|203092.7|203042.7|203064|203014|31
1732064880000|2024-11-20 01:08:00|201186|201096|201185.9|201095.9|201186|201096|201184|201094|5
1732024830000|2024-11-19 14:00:30|203062.2|203012.2|203051|203001|203068.5|203018.5|203049.5|202999.5|28
1732024840000|2024-11-19 14:00:40|203050.8|203000.8|203032.3|202982.3|203059.4|203009.4|203032.3|202982.3|29
1732064900000|2024-11-20 01:08:20|201184.9|201094.9|201184.9|201094.9|201184.9|201094.9|201184.9|201094.9|1
1732024850000|2024-11-19 14:00:50|203034.8|202984.8|203038.1|202988.1|203048.8|202998.8|203034.8|202984.8|30
1732064910000|2024-11-20 01:08:30|201186.7|201096.7|201181.5|201091.5|201186.7|201096.7|201181.5|201091.5|4
1732024860000|2024-11-19 14:01:00|203040|202990|203094.6|203044.6|203094.6|203044.6|203040|202990|29
1732024870000|2024-11-19 14:01:10|203078.2|203028.2|203073.7|203023.7|203092.2|203028.2|203064.9|202999.5|28
1732064920000|2024-11-20 01:08:40|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|1
1732024880000|2024-11-19 14:01:20|203074|203024|203149.6|203099.6|203161.4|203111.4|203073.5|203023.5|34
1732024890000|2024-11-19 14:01:30|203149.1|203099.1|203161.4|203111.4|203165.2|203115.2|203149.1|203099.1|35
1732064930000|2024-11-20 01:08:50|201185.3|201095.3|201185.3|201095.3|201185.3|201095.3|201185.3|201095.3|1
1732024900000|2024-11-19 14:01:40|203163|203113|203150.1|203100.1|203175.4|203125.4|203145.4|203095.4|31
1732024910000|2024-11-19 14:01:50|203150.4|203100.4|203121.4|203071.4|203154.2|203104.2|203100.1|203050.1|29
1732064960000|2024-11-20 01:09:20|201184.9|201094.9|201181.5|201091.5|201184.9|201094.9|201181.5|201091.5|2
1732024920000|2024-11-19 14:02:00|203121.9|203071.9|203115|203065|203121.9|203071.9|203096.5|203046.5|38
1732024930000|2024-11-19 14:02:10|203112.5|203062.5|203143.3|203093.3|203154.5|203104.5|203077.3|203027.3|34
1732064970000|2024-11-20 01:09:30|201180|201090|201180|201090|201180|201090|201180|201090|1
1732024940000|2024-11-19 14:02:20|203158.6|203108.6|203155.7|203105.7|203162.5|203112.5|203155.5|203105.5|22
1732024950000|2024-11-19 14:02:30|203136.6|203086.6|203131.6|203081.6|203142.4|203092.4|203126.7|203076.7|39
1732064980000|2024-11-20 01:09:40|201181.5|201091.5|201177.5|201087.5|201181.5|201091.5|201177.5|201087.5|4
1732024960000|2024-11-19 14:02:40|203131.3|203081.3|203134.8|203084.8|203142.9|203092.9|203128.5|203078.5|33
1732024970000|2024-11-19 14:02:50|203130.3|203080.3|203171.6|203121.6|203171.6|203121.6|203128.5|203078.5|38
1732064990000|2024-11-20 01:09:50|201175.5|201085.5|201182.7|201092.7|201182.7|201092.7|201175.5|201085.5|4
1732024980000|2024-11-19 14:03:00|203166.2|203116.2|203130.6|203080.6|203169|203119|203123.5|203073.5|34
1732024990000|2024-11-19 14:03:10|203123.7|203073.7|203159.4|203069.4|203159.4|203080.8|203118.5|203053.3|31
1732065000000|2024-11-20 01:10:00|201182.5|201092.5|201181.7|201091.7|201182.5|201092.5|201181.7|201091.7|2
1732025000000|2024-11-19 14:03:20|203149.4|203099.4|203110.4|203060.4|203150.8|203100.8|203098.9|203048.9|31
1732025010000|2024-11-19 14:03:30|203112.2|203062.2|203091.6|203041.6|203114.1|203064.1|203091.6|203041.6|28
1732065030000|2024-11-20 01:10:30|201176|201086|201176|201086|201176|201086|201176|201086|1
1732025020000|2024-11-19 14:03:40|203093.8|203043.8|203088.7|203038.7|203095|203045|203087.2|203037.2|28
1732025030000|2024-11-19 14:03:50|203090.8|203040.8|203091.8|203041.8|203096.8|203046.8|203089.4|203039.4|29
1732065040000|2024-11-20 01:10:40|201182.1|201092.1|201182.1|201092.1|201182.1|201092.1|201182.1|201092.1|1
1732025040000|2024-11-19 14:04:00|203092.8|203042.8|203049.5|202999.5|203099.8|203049.8|203049.5|202999.5|22
1732025050000|2024-11-19 14:04:10|203035.9|202985.9|203019.9|202969.9|203035.9|202985.9|203017.6|202967.6|24
1732065060000|2024-11-20 01:11:00|201186.8|201096.8|201185.8|201095.8|201186.8|201096.8|201183.9|201093.9|4
1732025060000|2024-11-19 14:04:20|203019.1|202969.1|203013.2|202963.2|203027.8|202977.8|203010.6|202960.6|27
1732065070000|2024-11-20 01:11:10|201183.5|201093.5|201183.5|201093.5|201183.5|201093.5|201183.5|201093.5|1
1732025070000|2024-11-19 14:04:30|203014|202964|203024.1|202974.1|203024.1|202974.1|203010.6|202960.6|32
1732025080000|2024-11-19 14:04:40|203018.5|202968.5|203024.8|202974.8|203032.5|202982.5|203016.3|202966.3|19
1732065080000|2024-11-20 01:11:20|201190.7|201100.7|201215.8|201125.8|201215.8|201125.8|201190.7|201100.7|2
1732025090000|2024-11-19 14:04:50|203026.3|202976.3|203017|202967|203033.9|202983.9|203013.4|202963.4|26
1732025100000|2024-11-19 14:05:00|203015.6|202965.6|203016.8|202966.8|203023.5|202973.5|203012.3|202962.3|28
1732065090000|2024-11-20 01:11:30|201212|201122|201210.3|201120.3|201212.1|201122.1|201210.3|201120.3|4
1732025110000|2024-11-19 14:05:10|203018.6|202968.6|203019.6|202969.6|203024.9|202974.9|203017.3|202967.3|20
1732025120000|2024-11-19 14:05:20|203018.6|202968.6|203025.5|202975.5|203027.1|202977.1|203016.2|202966.2|26
1732065100000|2024-11-20 01:11:40|201206.2|201116.2|201213.2|201123.2|201216.4|201126.4|201206.2|201116.2|4
1732025130000|2024-11-19 14:05:30|203020.3|202970.3|203028.6|202978.6|203035.7|202985.7|203018|202968|24
1732065110000|2024-11-20 01:11:50|201213.4|201123.4|201216.3|201126.3|201216.3|201126.3|201213.4|201123.4|2
1732025140000|2024-11-19 14:05:40|203027.5|202977.5|203029.5|202979.5|203035.3|202985.3|203023.3|202973.3|26
1732025150000|2024-11-19 14:05:50|203030.5|202980.5|203019.8|202969.8|203030.5|202980.5|203019.7|202969.7|22
1732065120000|2024-11-20 01:12:00|201216|201126|201197.9|201107.9|201216|201126|201197.9|201107.9|4
1732025160000|2024-11-19 14:06:00|202976.7|202926.7|202980.1|202930.1|203017.5|202967.5|202958.9|202908.9|24
1732025170000|2024-11-19 14:06:10|202987.9|202937.9|202971|202921|202987.9|202937.9|202951.9|202901.9|31
1732065140000|2024-11-20 01:12:20|201199.1|201109.1|201199.1|201109.1|201199.1|201109.1|201199.1|201109.1|1
1732025180000|2024-11-19 14:06:20|202970.8|202920.8|203028.9|202978.9|203034.7|202984.7|202970.6|202920.6|26
1732025190000|2024-11-19 14:06:30|203029.1|202979.1|203025.8|202975.8|203039.1|202989.1|203025.8|202975.8|18
1732065160000|2024-11-20 01:12:40|201209|201119|201213.6|201123.6|201214.6|201124.6|201209|201119|3
1732025200000|2024-11-19 14:06:40|203029.9|202979.9|203079.8|203029.8|203082.9|203032.9|203022.5|202972.5|22
1732065170000|2024-11-20 01:12:50|201213.2|201123.2|201213.2|201123.2|201213.2|201123.2|201213.2|201123.2|1
1732025210000|2024-11-19 14:06:50|203058|203008|202958.6|202908.6|203061.5|203011.5|202958.6|202908.6|34
1732025220000|2024-11-19 14:07:00|202957.6|202907.6|202907.3|202857.3|202986.4|202912.5|202906.8|202856.8|38
1732065180000|2024-11-20 01:13:00|201215.5|201125.5|201214.6|201124.6|201215.8|201125.8|201212.7|201122.7|6
1732025230000|2024-11-19 14:07:10|202903.5|202853.5|202924.7|202834.7|202924.7|202874.4|202892.3|202826.5|39
1732025240000|2024-11-19 14:07:20|202918.7|202828.7|202908.1|202818.1|202933.2|202843.2|202908.1|202818.1|37
1732065190000|2024-11-20 01:13:10|201215.9|201125.9|201219.5|201129.5|201219.5|201129.5|201215.9|201125.9|3
1732025250000|2024-11-19 14:07:30|202922.8|202832.8|202817.2|202767.2|202925.6|202835.6|202817.2|202767.2|33
1732065200000|2024-11-20 01:13:20|201215.5|201125.5|201215.5|201125.5|201215.5|201125.5|201214.5|201124.5|3
1732025260000|2024-11-19 14:07:40|202814.3|202764.3|202794.3|202704.3|202842.9|202792.9|202769.1|202701|40
1732025270000|2024-11-19 14:07:50|202794.1|202704.1|202787.7|202737.7|202818|202742.2|202781.4|202703.4|38
1732065220000|2024-11-20 01:13:40|201214.5|201124.5|201214.1|201124.1|201214.5|201124.5|201214.1|201124.1|2
1732025280000|2024-11-19 14:08:00|202803|202713|202755.9|202705.9|202810.5|202732.3|202751.8|202701.8|38
1732025290000|2024-11-19 14:08:10|202754.1|202704.1|202815.1|202765.1|202815.1|202765.1|202754.1|202704.1|23
1732065240000|2024-11-20 01:14:00|201217.5|201127.5|201207.2|201117.2|201217.5|201127.5|201207.2|201117.2|3
1732025300000|2024-11-19 14:08:20|202863.3|202813.3|202854.5|202804.5|202874.4|202824.4|202849.5|202799.5|36
1732025310000|2024-11-19 14:08:30|202854|202804|202830.1|202780.1|202868.7|202818.7|202814.8|202764.8|35
1732065250000|2024-11-20 01:14:10|201206.2|201116.2|201205.4|201115.4|201213.3|201123.3|201205.4|201115.4|3
1732025320000|2024-11-19 14:08:40|202842.3|202792.3|202796.9|202746.9|202842.9|202792.9|202788.9|202738.9|38
1732025330000|2024-11-19 14:08:50|202796.7|202746.7|202792.6|202742.6|202800|202750|202783|202733|37
1732065260000|2024-11-20 01:14:20|201204.4|201114.4|201204.4|201114.4|201204.4|201114.4|201204.4|201114.4|1
1732025340000|2024-11-19 14:09:00|202792.9|202742.9|202715.2|202665.2|202795.4|202745.4|202713.2|202663.2|32
1732065270000|2024-11-20 01:14:30|201205.2|201115.2|201205.2|201115.2|201205.2|201115.2|201204.4|201114.4|3
1732025350000|2024-11-19 14:09:10|202711.8|202661.8|202711.8|202661.8|202778.3|202728.3|202711.8|202656.2|25
1732025360000|2024-11-19 14:09:20|202714|202664|202729.2|202639.2|202730.7|202680.7|202643|202593|34
1732065290000|2024-11-20 01:14:50|201221.5|201131.5|201223|201133|201223|201133|201221.5|201131.5|2
1732025370000|2024-11-19 14:09:30|202731.9|202641.9|202728.2|202638.2|202771.3|202721.3|202723.4|202638.2|20
1732025380000|2024-11-19 14:09:40|202731.4|202641.4|202699.9|202649.9|202745.3|202655.3|202687.3|202637.3|23
1732065300000|2024-11-20 01:15:00|201222.5|201132.5|201205|201115|201222.5|201132.5|201204.3|201114.3|4
1732025390000|2024-11-19 14:09:50|202694.5|202644.5|202669.1|202619.1|202697.8|202647.8|202668.5|202618.5|29
1732025400000|2024-11-19 14:10:00|202669.3|202619.3|202632.9|202582.9|202672.4|202622.4|202620.8|202570.8|33
1732065310000|2024-11-20 01:15:10|201204.6|201114.6|201203|201113|201206.7|201116.7|201203|201113|4
1732025410000|2024-11-19 14:10:10|202637.3|202587.3|202636.3|202586.3|202650.3|202600.3|202636.3|202586.3|12
1732065320000|2024-11-20 01:15:20|201206.7|201116.7|201203|201113|201206.7|201116.7|201203|201113|6
1732025420000|2024-11-19 14:10:20|202641|202591|202649.7|202599.7|202650.5|202600.5|202641|202591|15
1732025430000|2024-11-19 14:10:30|202660.1|202610.1|202691.6|202641.6|202702.4|202652.4|202644.6|202594.6|25
1732065330000|2024-11-20 01:15:30|201206.7|201116.7|201206.7|201116.7|201206.7|201116.7|201203|201113|5
1732025440000|2024-11-19 14:10:40|202691.9|202641.9|202673.3|202623.3|202691.9|202641.9|202669.8|202619.8|31
1732025450000|2024-11-19 14:10:50|202684.3|202634.3|202661.3|202611.3|202684.3|202634.3|202646.5|202596.5|32
1732065340000|2024-11-20 01:15:40|201215.5|201125.5|201204.2|201114.2|201216|201126|201204.2|201114.2|13
1732025460000|2024-11-19 14:11:00|202661.5|202611.5|202699.6|202649.6|202700.7|202650.7|202643.9|202593.9|32
1732025470000|2024-11-19 14:11:10|202694.6|202644.6|202677|202627|202704.2|202654.2|202670.6|202620.6|26
1732065350000|2024-11-20 01:15:50|201203|201113|201206.5|201116.5|201206.7|201116.7|201203|201113|3
1732025480000|2024-11-19 14:11:20|202678.8|202628.8|202658.3|202608.3|202680.7|202630.7|202657.7|202607.7|25
1732025490000|2024-11-19 14:11:30|202655.8|202605.8|202667.8|202617.8|202674.7|202624.7|202654.7|202604.7|22
1732065360000|2024-11-20 01:16:00|201206.7|201116.7|201205.2|201115.2|201206.8|201116.8|201204.7|201114.7|13
1732025500000|2024-11-19 14:11:40|202670.2|202620.2|202703.3|202653.3|202711|202661|202670.2|202620.2|16
1732065370000|2024-11-20 01:16:10|201205.7|201115.7|201213|201123|201213|201123|201205|201115|6
1732025510000|2024-11-19 14:11:50|202705.9|202655.9|202710.1|202660.1|202727.1|202677.1|202704.6|202654.6|29
1732025520000|2024-11-19 14:12:00|202710.3|202660.3|202709.9|202659.9|202717.4|202667.4|202707.4|202657.4|25
1732065380000|2024-11-20 01:16:20|201213.5|201123.5|201203.3|201113.3|201213.5|201123.5|201203.3|201113.3|6
1732025530000|2024-11-19 14:12:10|202715.6|202665.6|202716.2|202666.2|202719|202669|202707.9|202657.9|17
1732025540000|2024-11-19 14:12:20|202711.1|202661.1|202684.6|202634.6|202716.9|202666.9|202678.6|202628.6|28
1732065390000|2024-11-20 01:16:30|201208.6|201118.6|201203.4|201113.4|201209.4|201119.4|201203.4|201113.4|4
1732025550000|2024-11-19 14:12:30|202684.5|202634.5|202661.8|202611.8|202684.5|202634.5|202661.8|202611.8|33
1732065420000|2024-11-20 01:17:00|201210.1|201120.1|201215.3|201125.3|201215.3|201125.3|201206.6|201116.6|8
1732025560000|2024-11-19 14:12:40|202665|202615|202657.1|202607.1|202673|202623|202647.5|202597.5|35
1732025570000|2024-11-19 14:12:50|202654|202604|202655.4|202605.4|202659.6|202609.6|202649.4|202599.4|13
1732065450000|2024-11-20 01:17:30|201218.1|201128.1|201218.1|201128.1|201218.1|201128.1|201218.1|201128.1|1
1732025580000|2024-11-19 14:13:00|202650.2|202600.2|202653.1|202603.1|202658.5|202608.5|202650.2|202600.2|11
1732025590000|2024-11-19 14:13:10|202655.9|202605.9|202645.2|202595.2|202658.3|202608.3|202645.2|202595.2|21
1732065470000|2024-11-20 01:17:50|201219.1|201129.1|201210.6|201120.6|201219.1|201129.1|201210.6|201120.6|7
1732025600000|2024-11-19 14:13:20|202642.2|202592.2|202613.6|202563.6|202647.3|202597.3|202607.5|202557.5|10
1732025610000|2024-11-19 14:13:30|202619.1|202569.1|202653.8|202603.8|202659.7|202609.7|202612.9|202562.9|33
1732065480000|2024-11-20 01:18:00|201210.1|201120.1|201232.5|201142.5|201234.5|201144.5|201209.9|201119.9|7
1732025620000|2024-11-19 14:13:40|202698.7|202648.7|202695.2|202645.2|202728.8|202678.8|202689.9|202639.9|30
1732025630000|2024-11-19 14:13:50|202695|202645|202685.8|202635.8|202695|202645|202671.3|202621.3|28
1732065500000|2024-11-20 01:18:20|201233|201143|201233|201143|201233|201143|201233|201143|1
1732025640000|2024-11-19 14:14:00|202680.8|202630.8|202669.6|202619.6|202696.2|202646.2|202666.2|202616.2|24
1732025650000|2024-11-19 14:14:10|202669.4|202619.4|202678.1|202628.1|202681.7|202631.7|202660.2|202610.2|15
1732065520000|2024-11-20 01:18:40|201220|201130|201234.9|201144.9|201244|201154|201220|201130|5
1732025660000|2024-11-19 14:14:20|202677.5|202627.5|202650.2|202600.2|202691.5|202641.5|202647.3|202597.3|22
1732025670000|2024-11-19 14:14:30|202652.4|202602.4|202640.4|202590.4|202661.6|202611.6|202640.4|202590.4|25
1732065550000|2024-11-20 01:19:10|201238.9|201148.9|201227.4|201137.4|201238.9|201148.9|201227.3|201137.3|6
1732025680000|2024-11-19 14:14:40|202639.6|202589.6|202607.8|202557.8|202640.3|202590.3|202604.5|202554.5|22
1732025690000|2024-11-19 14:14:50|202607.5|202557.5|202608|202558|202616.1|202566.1|202599|202549|21
1732065570000|2024-11-20 01:19:30|201221.3|201131.3|201220.6|201130.6|201221.3|201131.3|201220.3|201130.3|6
1732025700000|2024-11-19 14:15:00|202615.9|202565.9|202646|202596|202671.2|202621.2|202610.5|202560.5|24
1732065580000|2024-11-20 01:19:40|201220.3|201130.3|201219.8|201129.8|201220.3|201130.3|201219.8|201129.8|3
1732025710000|2024-11-19 14:15:10|202637|202587|202665.6|202615.6|202667.4|202617.4|202633.3|202583.3|20
1732025720000|2024-11-19 14:15:20|202667.2|202617.2|202667.5|202617.5|202669.2|202619.2|202653|202603|6
1732025730000|2024-11-19 14:15:30|202674|202624|202712.3|202662.3|202720.5|202670.5|202674|202624|19
1732065600000|2024-11-20 01:20:00|201219|201129|201220|201130|201220.5|201130.5|201219|201129|7
1732025740000|2024-11-19 14:15:40|202712.6|202662.6|202710|202660|202746.9|202696.9|202705.4|202655.4|22
1732065610000|2024-11-20 01:20:10|201219.5|201129.5|201220.5|201130.5|201220.5|201130.5|201219.5|201129.5|5
1732025750000|2024-11-19 14:15:50|202709.8|202659.8|202708.8|202658.8|202718.4|202668.4|202683.8|202633.8|27
1732025760000|2024-11-19 14:16:00|202704.8|202654.8|202704.4|202654.4|202716.5|202666.5|202694.5|202644.5|33
1732065620000|2024-11-20 01:20:20|201220|201130|201221.2|201131.2|201222|201132|201220|201130|14
1732025770000|2024-11-19 14:16:10|202702.5|202652.5|202708.7|202658.7|202711.5|202661.5|202698.1|202648.1|17
1732025780000|2024-11-19 14:16:20|202704.2|202654.2|202718.4|202668.4|202735.6|202685.6|202704.2|202654.2|16
1732065630000|2024-11-20 01:20:30|201221.1|201131.1|201220.4|201130.4|201221.2|201131.2|201220.4|201130.4|9
1732025790000|2024-11-19 14:16:30|202713.4|202663.4|202716.7|202666.7|202720.1|202670.1|202708.1|202658.1|30
1732025800000|2024-11-19 14:16:40|202714|202664|202718.6|202668.6|202722.3|202672.3|202708.3|202658.3|26
1732065640000|2024-11-20 01:20:40|201220.7|201130.7|201220.4|201130.4|201221.4|201131.4|201220.4|201130.4|12
1732025810000|2024-11-19 14:16:50|202713.5|202663.5|202657.2|202607.2|202715.2|202665.2|202652.1|202602.1|25
1732025820000|2024-11-19 14:17:00|202657.1|202607.1|202633.7|202583.7|202657.1|202607.1|202632.4|202582.4|36
1732065650000|2024-11-20 01:20:50|201220.6|201130.6|201220.4|201130.4|201220.6|201130.6|201220.4|201130.4|4
1732025830000|2024-11-19 14:17:10|202634.2|202584.2|202643.6|202593.6|202656|202606|202630.2|202580.2|25
1732065660000|2024-11-20 01:21:00|201220.8|201130.8|201222.3|201132.3|201222.3|201132.3|201219.8|201129.8|20
1732025840000|2024-11-19 14:17:20|202646.5|202596.5|202688.2|202638.2|202688.2|202638.2|202617.4|202567.4|24
1732025850000|2024-11-19 14:17:30|202681.5|202631.5|202677.6|202627.6|202681.5|202631.5|202672.9|202622.9|5
1732065670000|2024-11-20 01:21:10|201222.8|201132.8|201221.3|201131.3|201223.8|201133.8|201221.3|201131.3|9
1732025860000|2024-11-19 14:17:40|202674.5|202624.5|202676.7|202626.7|202680.6|202630.6|202671.4|202621.4|16
1732025870000|2024-11-19 14:17:50|202673.8|202623.8|202673.5|202623.5|202679.7|202629.7|202662.3|202612.3|22
1732065680000|2024-11-20 01:21:20|201220.8|201130.8|201219.1|201129.1|201220.8|201130.8|201218.6|201128.6|11
1732025880000|2024-11-19 14:18:00|202677.4|202627.4|202722.7|202672.7|202724.1|202674.1|202675.6|202625.6|17
1732065690000|2024-11-20 01:21:30|201218.9|201128.9|201219.6|201129.6|201219.6|201129.6|201218.9|201128.9|8
1732025890000|2024-11-19 14:18:10|202724.6|202674.6|202745.2|202695.2|202765.9|202715.9|202723.3|202673.3|14
1732025900000|2024-11-19 14:18:20|202756.3|202706.3|202746.3|202696.3|202756.3|202706.3|202735|202685|22
1732065700000|2024-11-20 01:21:40|201219.2|201129.2|201218.6|201128.6|201219.2|201129.2|201218.4|201128.4|15
1732025910000|2024-11-19 14:18:30|202752.8|202702.8|202816.6|202766.6|202816.6|202766.6|202738.4|202688.4|14
1732025920000|2024-11-19 14:18:40|202837.6|202747.6|202809.8|202759.8|202842.1|202790.2|202809.8|202747.6|14
1732065710000|2024-11-20 01:21:50|201218.9|201128.9|201221.5|201131.5|201221.5|201131.5|201218.6|201128.6|10
1732025930000|2024-11-19 14:18:50|202811.8|202761.8|202754.9|202704.9|202811.8|202761.8|202754.9|202704.9|17
1732025940000|2024-11-19 14:19:00|202757.9|202707.9|202756.1|202706.1|202771.6|202721.6|202751.6|202701.6|21
1732065720000|2024-11-20 01:22:00|201221|201131|201219|201129|201221.5|201131.5|201219|201129|12
1732025950000|2024-11-19 14:19:10|202756.6|202706.6|202770.2|202720.2|202770.2|202720.2|202756.1|202706.1|15
1732065730000|2024-11-20 01:22:10|201220|201130|201217.9|201127.9|201221.5|201131.5|201217.9|201127.9|17
1732025960000|2024-11-19 14:19:20|202768.2|202718.2|202754.1|202704.1|202774.2|202724.2|202754.1|202704.1|16
1732025970000|2024-11-19 14:19:30|202756.1|202706.1|202754.7|202704.7|202756.9|202706.9|202754|202704|8
1732065740000|2024-11-20 01:22:20|201218.1|201128.1|201218.9|201128.9|201219.4|201129.4|201218.1|201128.1|16
1732025980000|2024-11-19 14:19:40|202758.8|202708.8|202750.5|202700.5|202763.6|202713.6|202747|202697|14
1732025990000|2024-11-19 14:19:50|202752.6|202702.6|202751.1|202701.1|202760|202710|202741.9|202691.9|19
1732065750000|2024-11-20 01:22:30|201219.1|201129.1|201219.1|201129.1|201219.7|201129.7|201218.7|201128.7|19
1732026000000|2024-11-19 14:20:00|202753|202703|202743.5|202693.5|202754.8|202704.8|202742.2|202692.2|13
1732065760000|2024-11-20 01:22:40|201219.2|201129.2|201222.2|201132.2|201222.2|201132.2|201218.7|201128.7|10
1732026010000|2024-11-19 14:20:10|202740.1|202690.1|202718.2|202668.2|202745.1|202695.1|202709.5|202659.5|20
1732026020000|2024-11-19 14:20:20|202713.4|202663.4|202709.3|202659.3|202714.1|202664.1|202688.3|202638.3|21
1732065770000|2024-11-20 01:22:50|201222.7|201132.7|201315.1|201225.1|201316.5|201226.5|201221.2|201131.2|11
1732026030000|2024-11-19 14:20:30|202714.7|202664.7|202734.4|202684.4|202744.6|202694.6|202714.7|202664.7|14
1732026040000|2024-11-19 14:20:40|202745|202695|202734.2|202684.2|202745|202695|202727.1|202677.1|9
1732065780000|2024-11-20 01:23:00|201318.3|201228.3|201320|201230|201326.6|201236.6|201318.3|201228.3|3
1732026050000|2024-11-19 14:20:50|202736.7|202686.7|202780.4|202730.4|202789.8|202739.8|202734.4|202684.4|25
1732026060000|2024-11-19 14:21:00|202783|202733|202786.4|202736.4|202790.2|202740.2|202778.8|202728.8|16
1732065790000|2024-11-20 01:23:10|201330.4|201240.4|201326.5|201236.5|201339.4|201249.4|201316.8|201226.8|5
1732026070000|2024-11-19 14:21:10|202778.1|202728.1|202707.5|202657.5|202782.5|202732.5|202700.4|202650.4|34
1732065800000|2024-11-20 01:23:20|201318.1|201228.1|201325.2|201235.2|201325.2|201235.2|201318.1|201228.1|6
1732026080000|2024-11-19 14:21:20|202707.8|202657.8|202714|202664|202718.6|202668.6|202707.8|202657.8|29
1732026090000|2024-11-19 14:21:30|202697.1|202647.1|202721.4|202671.4|202721.4|202671.4|202678.4|202628.4|32
1732065810000|2024-11-20 01:23:30|201325|201235|201325|201235|201325|201235|201325|201235|1
1732026100000|2024-11-19 14:21:40|202718|202668|202697.1|202647.1|202723|202673|202668.3|202618.3|28
1732026110000|2024-11-19 14:21:50|202697.2|202647.2|202708.3|202658.3|202721.8|202671.8|202697.2|202647.2|27
1732065820000|2024-11-20 01:23:40|201322|201232|201321.5|201231.5|201322|201232|201321.5|201231.5|2
1732026120000|2024-11-19 14:22:00|202703.8|202653.8|202705.6|202655.6|202743|202693|202695.5|202645.5|30
1732065830000|2024-11-20 01:23:50|201308|201218|201296.6|201206.6|201308|201218|201286.8|201196.8|10
1732026130000|2024-11-19 14:22:10|202701.9|202651.9|202713.1|202663.1|202713.1|202663.1|202696.4|202646.4|17
1732026140000|2024-11-19 14:22:20|202713.9|202663.9|202709.2|202659.2|202723.5|202673.5|202702.3|202652.3|26
1732065840000|2024-11-20 01:24:00|201296.4|201206.4|201296.6|201206.6|201296.6|201206.6|201296.4|201206.4|2
1732026150000|2024-11-19 14:22:30|202710.5|202660.5|202706.7|202656.7|202719.9|202669.9|202703.4|202653.4|27
1732026160000|2024-11-19 14:22:40|202710.5|202660.5|202705.5|202655.5|202714.7|202664.7|202702.3|202652.3|19
1732065860000|2024-11-20 01:24:20|201292.6|201202.6|201289.9|201199.9|201292.6|201202.6|201289.9|201199.9|2
1732026170000|2024-11-19 14:22:50|202701.9|202651.9|202716.6|202666.6|202719.8|202669.8|202701.8|202651.8|17
1732026180000|2024-11-19 14:23:00|202722.2|202672.2|202691|202641|202760.9|202710.9|202675.4|202625.4|29
1732065870000|2024-11-20 01:24:30|201285.8|201195.8|201285.8|201195.8|201285.8|201195.8|201285.8|201195.8|1
1732026190000|2024-11-19 14:23:10|202698.2|202648.2|202675.8|202625.8|202698.2|202648.2|202671.7|202621.7|16
1732026200000|2024-11-19 14:23:20|202672.3|202622.3|202662.8|202612.8|202679.2|202629.2|202653.7|202603.7|32
1732065900000|2024-11-20 01:25:00|201284.5|201194.5|201246.1|201156.1|201284.5|201194.5|201243.6|201153.6|5
1732026210000|2024-11-19 14:23:30|202662.7|202612.7|202608.2|202558.2|202674.7|202624.7|202608.2|202558.2|32
1732026220000|2024-11-19 14:23:40|202610.4|202560.4|202618.8|202568.8|202619|202569|202608.2|202558.2|15
1732065910000|2024-11-20 01:25:10|201243.8|201153.8|201243.7|201153.7|201243.8|201153.8|201243.7|201153.7|4
1732026230000|2024-11-19 14:23:50|202620.9|202570.9|202647.3|202597.3|202667.7|202617.7|202620.9|202570.9|17
1732065920000|2024-11-20 01:25:20|201243.8|201153.8|201243.7|201153.7|201243.8|201153.8|201243.7|201153.7|2
1732026240000|2024-11-19 14:24:00|202646.3|202596.3|202595.3|202545.3|202649.1|202599.1|202588.3|202538.3|16
1732026250000|2024-11-19 14:24:10|202592.9|202542.9|202646.9|202596.9|202653.8|202603.8|202592.9|202542.9|17
1732065930000|2024-11-20 01:25:30|201243.8|201153.8|201243.9|201153.9|201243.9|201153.9|201243.6|201153.6|3
1732026260000|2024-11-19 14:24:20|202646.2|202596.2|202629.8|202579.8|202647|202597|202629.7|202579.7|17
1732026270000|2024-11-19 14:24:30|202632.1|202582.1|202658.3|202608.3|202664.8|202614.8|202598.8|202548.8|28
1732065940000|2024-11-20 01:25:40|201246|201156|201245.5|201155.5|201246|201156|201245.5|201155.5|2
1732026280000|2024-11-19 14:24:40|202662.3|202612.3|202668.5|202618.5|202675.5|202625.5|202652.9|202602.9|28
1732026290000|2024-11-19 14:24:50|202669.1|202619.1|202675.8|202625.8|202684.5|202634.5|202666.8|202616.8|29
1732065960000|2024-11-20 01:26:00|201245|201155|201247|201157|201248|201158|201245|201155|3
1732026300000|2024-11-19 14:25:00|202679.3|202629.3|202668|202618|202705.6|202655.6|202666.6|202616.6|27
1732066000000|2024-11-20 01:26:40|201245|201155|201245|201155|201245|201155|201245|201155|1
1732026310000|2024-11-19 14:25:10|202673.7|202623.7|202666|202616|202676.3|202626.3|202665.1|202615.1|17
1732026320000|2024-11-19 14:25:20|202667.2|202617.2|202661.8|202611.8|202701.6|202651.6|202661.8|202611.8|23
1732066010000|2024-11-20 01:26:50|201246.9|201156.9|201246.9|201156.9|201246.9|201156.9|201246.9|201156.9|1
1732026330000|2024-11-19 14:25:30|202661.5|202611.5|202663.5|202613.5|202670.5|202620.5|202649.5|202599.5|12
1732026340000|2024-11-19 14:25:40|202666.5|202616.5|202663.9|202613.9|202666.6|202616.6|202653|202603|12
1732066020000|2024-11-20 01:27:00|201239|201149|201227.2|201137.2|201239|201149|201227.2|201137.2|3
1732026350000|2024-11-19 14:25:50|202666.8|202616.8|202686.6|202636.6|202690.4|202640.4|202666.8|202616.8|10
1732026360000|2024-11-19 14:26:00|202693.4|202643.4|202695|202645|202704|202654|202683.2|202633.2|11
1732066030000|2024-11-20 01:27:10|201227.3|201137.3|201226.5|201136.5|201227.3|201137.3|201223.7|201133.7|5
1732026370000|2024-11-19 14:26:10|202706.4|202656.4|202692.6|202642.6|202706.4|202656.4|202692.6|202642.6|3
1732066040000|2024-11-20 01:27:20|201227.2|201137.2|201263.6|201173.6|201265|201175|201227.2|201137.2|5
1732026380000|2024-11-19 14:26:20|202690|202640|202683.7|202633.7|202690|202640|202681.6|202631.6|3
1732026390000|2024-11-19 14:26:30|202688.6|202638.6|202658.9|202608.9|202688.6|202638.6|202650|202600|11
1732066050000|2024-11-20 01:27:30|201263.1|201173.1|201262|201172|201263.8|201173.8|201262|201172|5
1732026400000|2024-11-19 14:26:40|202659.5|202609.5|202701.3|202651.3|202701.3|202651.3|202657.8|202607.8|11
1732026410000|2024-11-19 14:26:50|202699.7|202649.7|202699.6|202649.6|202701.1|202651.1|202699.6|202649.6|3
1732066060000|2024-11-20 01:27:40|201261.9|201171.9|201261.9|201171.9|201261.9|201171.9|201261.9|201171.9|1
1732026420000|2024-11-19 14:27:00|202693.7|202643.7|202693.6|202643.6|202700.1|202650.1|202693.6|202643.6|7
1732026430000|2024-11-19 14:27:10|202695.7|202645.7|202699.5|202649.5|202701.1|202651.1|202694.8|202644.8|8
1732066070000|2024-11-20 01:27:50|201260.5|201170.5|201299.5|201209.5|201299.5|201209.5|201260.5|201170.5|6
1732026440000|2024-11-19 14:27:20|202697.5|202647.5|202681.5|202631.5|202699.3|202649.3|202656.6|202606.6|18
1732066080000|2024-11-20 01:28:00|201295.8|201205.8|201289.9|201199.9|201295.8|201205.8|201289.7|201199.7|3
1732026450000|2024-11-19 14:27:30|202679.5|202629.5|202664.3|202614.3|202689.3|202639.3|202660.1|202610.1|9
1732026460000|2024-11-19 14:27:40|202662.3|202612.3|202634|202584|202662.3|202612.3|202624.1|202574.1|21
1732066090000|2024-11-20 01:28:10|201290.1|201200.1|201300.5|201210.5|201300.5|201210.5|201290.1|201200.1|4
1732026470000|2024-11-19 14:27:50|202628.6|202578.6|202604|202554|202632|202582|202597.9|202547.9|16
1732026480000|2024-11-19 14:28:00|202604.1|202554.1|202593.4|202543.4|202604.1|202554.1|202591.5|202541.5|15
1732066110000|2024-11-20 01:28:30|201293.9|201203.9|201302.9|201212.9|201302.9|201212.9|201278.4|201188.4|8
1732026490000|2024-11-19 14:28:10|202592.3|202542.3|202594.5|202544.5|202595.9|202545.9|202587.4|202537.4|11
1732066120000|2024-11-20 01:28:40|201302.8|201212.8|201302.8|201212.8|201302.8|201212.8|201302.8|201212.8|1
1732026500000|2024-11-19 14:28:20|202597|202547|202594.6|202544.6|202597.2|202547.2|202594.6|202544.6|4
1732026510000|2024-11-19 14:28:30|202597.6|202547.6|202584.1|202534.1|202598.5|202548.5|202584.1|202534.1|11
1732066150000|2024-11-20 01:29:10|201301.5|201211.5|201301.5|201211.5|201301.5|201211.5|201301.5|201211.5|1
1732026520000|2024-11-19 14:28:40|202584.3|202534.3|202586.4|202536.4|202586.6|202536.6|202584.3|202534.3|5
1732026530000|2024-11-19 14:28:50|202583.3|202533.3|202640|202550|202641.8|202572.6|202546|202496|24
1732066160000|2024-11-20 01:29:20|201299.9|201209.9|201299.9|201209.9|201299.9|201209.9|201299.9|201209.9|1
1732026540000|2024-11-19 14:29:00|202639.9|202549.9|202622.7|202572.7|202643.9|202579.6|202612.3|202542|29
1732066180000|2024-11-20 01:29:40|201301.5|201211.5|201299.9|201209.9|201301.5|201211.5|201299.9|201209.9|2
1732026550000|2024-11-19 14:29:10|202616.2|202566.2|202611.4|202561.4|202617.7|202567.7|202605|202555|19
1732026560000|2024-11-19 14:29:20|202618.6|202568.6|202609.7|202559.7|202618.6|202568.6|202604.3|202554.3|14
1732066190000|2024-11-20 01:29:50|201297.8|201207.8|201309.1|201219.1|201309.1|201219.1|201297.8|201207.8|4
1732026570000|2024-11-19 14:29:30|202607.7|202557.7|202616.8|202566.8|202626.4|202576.4|202605.7|202555.7|18
1732026580000|2024-11-19 14:29:40|202623.1|202573.1|202617.4|202567.4|202624.8|202574.8|202612.3|202562.3|25
1732066200000|2024-11-20 01:30:00|201309.3|201219.3|201289.8|201199.8|201309.3|201219.3|201289.8|201199.8|6
1732026590000|2024-11-19 14:29:50|202617.7|202567.7|202639.3|202589.3|202639.7|202589.7|202615.2|202565.2|27
1732026600000|2024-11-19 14:30:00|202630.4|202580.4|202614.9|202564.9|202636.2|202586.2|202608.5|202558.5|21
1732066210000|2024-11-20 01:30:10|201289.3|201199.3|201289.1|201199.1|201289.3|201199.3|201288.8|201198.8|3
1732026610000|2024-11-19 14:30:10|202606.5|202556.5|202555.1|202505.1|202611.8|202561.8|202548.8|202498.8|10
1732066230000|2024-11-20 01:30:30|201288.8|201198.8|201284|201194|201288.8|201198.8|201284|201194|10
1732026620000|2024-11-19 14:30:20|202548.2|202498.2|202543.1|202493.1|202556.5|202506.5|202540.5|202490.5|21
1732026630000|2024-11-19 14:30:30|202543.5|202493.5|202555.9|202505.9|202555.9|202505.9|202489.3|202439.3|25
1732066240000|2024-11-20 01:30:40|201276.3|201186.3|201290.7|201200.7|201290.7|201200.7|201274.9|201184.9|4
1732026640000|2024-11-19 14:30:40|202554.7|202504.7|202531.8|202481.8|202558|202508|202526.3|202476.3|32
1732026650000|2024-11-19 14:30:50|202538.5|202488.5|202527.2|202477.2|202539.3|202489.3|202522|202472|27
1732066260000|2024-11-20 01:31:00|201290.4|201200.4|201306|201216|201306|201216|201290.4|201200.4|4
1732026660000|2024-11-19 14:31:00|202537.2|202487.2|202510|202460|202537.2|202487.2|202506.9|202456.9|25
1732026670000|2024-11-19 14:31:10|202495|202445|202418|202368|202504.4|202454.4|202417.6|202367.6|36
1732066270000|2024-11-20 01:31:10|201305.7|201215.7|201289.8|201199.8|201306|201216|201289.8|201199.8|7
1732026680000|2024-11-19 14:31:20|202425.7|202375.7|202416.7|202366.7|202449.8|202399.8|202416.7|202366.7|34
1732066280000|2024-11-20 01:31:20|201290.2|201200.2|201290.4|201200.4|201290.4|201200.4|201290.2|201200.2|2
1732026690000|2024-11-19 14:31:30|202416|202366|202447.7|202397.7|202453.3|202403.3|202404|202354|30
1732026700000|2024-11-19 14:31:40|202449.9|202399.9|202483.6|202433.6|202510.6|202460.6|202449.9|202399.9|21
1732066290000|2024-11-20 01:31:30|201289.9|201199.9|201289.6|201199.6|201289.9|201199.9|201289.6|201199.6|2
1732026710000|2024-11-19 14:31:50|202479.3|202429.3|202542.9|202492.9|202542.9|202492.9|202476.8|202426.8|24
1732026720000|2024-11-19 14:32:00|202555.7|202505.7|202531.3|202481.3|202558.1|202508.1|202531.3|202481.3|33
1732066300000|2024-11-20 01:31:40|201288|201198|201288|201198|201288|201198|201288|201198|1
1732026730000|2024-11-19 14:32:10|202529.6|202479.6|202516.7|202466.7|202538.8|202488.8|202516.7|202466.7|31
1732026740000|2024-11-19 14:32:20|202514.6|202464.6|202519.7|202469.7|202526.1|202476.1|202510.9|202460.9|14
1732066310000|2024-11-20 01:31:50|201294|201204|201269.8|201179.8|201299.4|201209.4|201258.9|201168.9|10
1732026750000|2024-11-19 14:32:30|202508.5|202458.5|202490.8|202440.8|202510|202460|202490.8|202440.8|18
1732066320000|2024-11-20 01:32:00|201278.3|201188.3|201271.6|201181.6|201278.3|201188.3|201271.4|201181.4|11
1732026760000|2024-11-19 14:32:40|202495.6|202445.6|202600.2|202550.2|202602.5|202552.5|202457.6|202407.6|31
1732026770000|2024-11-19 14:32:50|202603.4|202553.4|202598.4|202548.4|202605.7|202555.7|202595.7|202545.7|18
1732066330000|2024-11-20 01:32:10|201264.9|201174.9|201267.7|201177.7|201270.1|201180.1|201261.7|201171.7|14
1732026780000|2024-11-19 14:33:00|202598.5|202548.5|202596.9|202546.9|202617.1|202567.1|202596.9|202546.9|25
1732026790000|2024-11-19 14:33:10|202597.8|202547.8|202601.5|202551.5|202602.2|202552.2|202595.9|202545.9|28
1732066340000|2024-11-20 01:32:20|201267.3|201177.3|201267|201177|201267.3|201177.3|201261|201171|4
1732026800000|2024-11-19 14:33:20|202602.7|202552.7|202585.3|202535.3|202606.5|202556.5|202578.8|202528.8|31
1732066350000|2024-11-20 01:32:30|201266.7|201176.7|201267|201177|201267|201177|201266.7|201176.7|2
1732026810000|2024-11-19 14:33:30|202584.5|202534.5|202598.5|202548.5|202602.6|202552.6|202581.3|202531.3|25
1732026820000|2024-11-19 14:33:40|202596.5|202546.5|202607.5|202557.5|202607.5|202557.5|202585.9|202535.9|24
1732066360000|2024-11-20 01:32:40|201266.7|201176.7|201263.3|201173.3|201266.7|201176.7|201263.3|201173.3|2
1732026830000|2024-11-19 14:33:50|202643.8|202593.8|202661.6|202611.6|202669.6|202619.6|202641.9|202591.9|19
1732026840000|2024-11-19 14:34:00|202658.6|202608.6|202674.2|202624.2|202687.1|202637.1|202650|202600|24
1732066370000|2024-11-20 01:32:50|201259.5|201169.5|201267.5|201177.5|201267.5|201177.5|201259.5|201169.5|8
1732026850000|2024-11-19 14:34:10|202674.1|202624.1|202647.5|202597.5|202674.1|202624.1|202632.9|202582.9|26
1732026860000|2024-11-19 14:34:20|202643|202593|202665.1|202615.1|202667.1|202617.1|202643|202593|17
1732066380000|2024-11-20 01:33:00|201273.5|201183.5|201288|201198|201288.8|201198.8|201273.5|201183.5|15
1732026870000|2024-11-19 14:34:30|202664.3|202614.3|202642.8|202592.8|202664.3|202614.3|202642.8|202592.8|29
1732026880000|2024-11-19 14:34:40|202645.5|202595.5|202652.4|202602.4|202667.2|202617.2|202632.6|202582.6|24
1732066390000|2024-11-20 01:33:10|201288.3|201198.3|201288.3|201198.3|201288.3|201198.3|201288|201198|5
1732026890000|2024-11-19 14:34:50|202647.7|202597.7|202648.5|202598.5|202657.4|202607.4|202639.3|202589.3|20
1732066400000|2024-11-20 01:33:20|201288|201198|201288|201198|201288.3|201198.3|201287.6|201197.6|11
1732026900000|2024-11-19 14:35:00|202651.8|202601.8|202577.1|202487.1|202656|202606|202526.8|202476.8|31
1732026910000|2024-11-19 14:35:10|202577.8|202527.8|202592.9|202542.9|202594.2|202544.2|202575|202525|20
1732066410000|2024-11-20 01:33:30|201288.5|201198.5|201287.5|201197.5|201288.5|201198.5|201287.5|201197.5|2
1732026920000|2024-11-19 14:35:20|202587.2|202537.2|202601.2|202551.2|202603.4|202553.4|202573.1|202523.1|32
1732026930000|2024-11-19 14:35:30|202605.5|202555.5|202635.1|202585.1|202635.1|202585.1|202583.8|202533.8|31
1732066420000|2024-11-20 01:33:40|201294|201204|201302.1|201212.1|201302.1|201212.1|201294|201204|2
1732026940000|2024-11-19 14:35:40|202640.6|202590.6|202620.6|202570.6|202653.8|202603.8|202620.6|202570.6|32
1732026950000|2024-11-19 14:35:50|202627.5|202577.5|202561.8|202511.8|202627.5|202577.5|202552.9|202502.9|27
1732066450000|2024-11-20 01:34:10|201302.2|201212.2|201303|201213|201303|201213|201302.2|201212.2|2
1732026960000|2024-11-19 14:36:00|202538.5|202488.5|202556.2|202506.2|202563.5|202513.5|202511|202461|38
1732066460000|2024-11-20 01:34:20|201299.4|201209.4|201289.8|201199.8|201299.4|201209.4|201289.5|201199.5|3
1732026970000|2024-11-19 14:36:10|202555.7|202505.7|202593.2|202543.2|202600|202550|202555.7|202505.7|30
1732026980000|2024-11-19 14:36:20|202593.6|202543.6|202548.6|202498.6|202593.6|202543.6|202543.1|202493.1|31
1732066470000|2024-11-20 01:34:30|201289.5|201199.5|201288.4|201198.4|201289.8|201199.8|201288.4|201198.4|5
1732026990000|2024-11-19 14:36:30|202560|202510|202555.6|202505.6|202563.6|202513.6|202551.2|202501.2|24
1732027000000|2024-11-19 14:36:40|202547.3|202497.3|202515.6|202465.6|202548.2|202498.2|202515.6|202465.6|30
1732066480000|2024-11-20 01:34:40|201289.5|201199.5|201288.5|201198.5|201289.5|201199.5|201287.4|201197.4|9
1732027010000|2024-11-19 14:36:50|202518.5|202468.5|202559.6|202509.6|202559.6|202509.6|202514.8|202439.8|19
1732027020000|2024-11-19 14:37:00|202558.8|202508.8|202547.7|202497.7|202561.5|202511.5|202498.8|202448.8|27
1732066490000|2024-11-20 01:34:50|201287|201197|201285.7|201195.7|201296.9|201206.9|201282|201192|14
1732027030000|2024-11-19 14:37:10|202547.9|202497.9|202577|202527|202577|202527|202536.3|202467.1|33
1732027040000|2024-11-19 14:37:20|202582.5|202532.5|202553|202503|202582.5|202532.5|202546.7|202496.7|24
1732066500000|2024-11-20 01:35:00|201288.4|201198.4|201257.3|201167.3|201288.4|201198.4|201255|201165|12
1732027050000|2024-11-19 14:37:30|202553.3|202503.3|202558.7|202508.7|202576.9|202526.9|202553.3|202503.3|28
1732027060000|2024-11-19 14:37:40|202554.6|202504.6|202572.7|202522.7|202572.7|202522.7|202554.6|202504.6|28
1732066510000|2024-11-20 01:35:10|201257.1|201167.1|201257.2|201167.2|201257.4|201167.4|201244.7|201154.7|8
1732027070000|2024-11-19 14:37:50|202583.7|202533.7|202518.1|202468.1|202583.7|202533.7|202512.4|202462.4|22
1732066530000|2024-11-20 01:35:30|201257.3|201167.3|201257.3|201167.3|201257.3|201167.3|201257.3|201167.3|1
1732027080000|2024-11-19 14:38:00|202521.8|202471.8|202507.7|202457.7|202522.7|202472.7|202466.8|202416.8|28
1732027090000|2024-11-19 14:38:10|202513.5|202463.5|202502.4|202452.4|202523.1|202473.1|202499.2|202449.2|29
1732066540000|2024-11-20 01:35:40|201256|201166|201242.3|201152.3|201256|201166|201240.2|201150.2|5
1732027100000|2024-11-19 14:38:20|202506.9|202456.9|202498.2|202448.2|202511.4|202461.4|202488.3|202438.3|29
1732027110000|2024-11-19 14:38:30|202497.5|202447.5|202474.4|202424.4|202499.7|202449.7|202459.5|202409.5|32
1732066570000|2024-11-20 01:36:10|201237.5|201147.5|201237.5|201147.5|201237.5|201147.5|201237.5|201147.5|1
1732027120000|2024-11-19 14:38:40|202470.6|202420.6|202550.4|202500.4|202553.9|202503.9|202464.2|202414.2|28
1732027130000|2024-11-19 14:38:50|202555.4|202505.4|202555.7|202505.7|202557.8|202507.8|202553.4|202503.4|11
1732066590000|2024-11-20 01:36:30|201238|201148|201220.2|201130.2|201238|201148|201219.5|201129.5|5
1732027140000|2024-11-19 14:39:00|202558.1|202508.1|202555.9|202505.9|202558.1|202508.1|202549.8|202499.8|14
1732027150000|2024-11-19 14:39:10|202559.4|202509.4|202560.7|202510.7|202560.7|202510.7|202550.9|202500.9|24
1732066600000|2024-11-20 01:36:40|201221.2|201131.2|201223.9|201133.9|201225|201135|201221.2|201131.2|5
1732027160000|2024-11-19 14:39:20|202557.8|202507.8|202573.7|202523.7|202579.1|202529.1|202555.3|202505.3|24
1732066610000|2024-11-20 01:36:50|201224.2|201134.2|201223.7|201133.7|201224.2|201134.2|201221.2|201131.2|4
1732027170000|2024-11-19 14:39:30|202576.8|202526.8|202574|202524|202577.2|202527.2|202573.8|202523.8|10
1732027180000|2024-11-19 14:39:40|202571.4|202521.4|202572.4|202522.4|202629.8|202579.8|202566.2|202516.2|37
1732066620000|2024-11-20 01:37:00|201223.9|201133.9|201223.9|201133.9|201224.2|201134.2|201223.9|201133.9|3
1732027190000|2024-11-19 14:39:50|202580.8|202530.8|202581.2|202531.2|202584|202534|202575.3|202525.3|23
1732066630000|2024-11-20 01:37:10|201221.4|201131.4|201221.4|201131.4|201221.4|201131.4|201221.4|201131.4|1
1732027200000|2024-11-19 14:40:00|202587.2|202537.2|202640.8|202590.8|202646.5|202596.5|202581.7|202531.7|28
1732027210000|2024-11-19 14:40:10|202638.1|202588.1|202586.7|202536.7|202638.1|202588.1|202586.7|202536.7|27
1732066640000|2024-11-20 01:37:20|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|1
1732027220000|2024-11-19 14:40:20|202584.6|202534.6|202591.4|202541.4|202595.5|202545.5|202584.6|202534.6|22
1732027230000|2024-11-19 14:40:30|202588.5|202538.5|202585.4|202535.4|202604.8|202554.8|202583.5|202533.5|34
1732066650000|2024-11-20 01:37:30|201220.9|201130.9|201220.9|201130.9|201220.9|201130.9|201220.9|201130.9|1
1732027240000|2024-11-19 14:40:40|202585.3|202535.3|202583.2|202533.2|202593.4|202543.4|202583.2|202533.2|21
1732066670000|2024-11-20 01:37:50|201213|201123|201206|201116|201213|201123|201205.8|201115.8|5
1732027250000|2024-11-19 14:40:50|202586.6|202536.6|202582.4|202532.4|202586.6|202536.6|202573.4|202523.4|20
1732027260000|2024-11-19 14:41:00|202583.1|202533.1|202580.7|202530.7|202587.2|202537.2|202580.5|202530.5|22
1732066680000|2024-11-20 01:38:00|201205.8|201115.8|201181.1|201091.1|201206.1|201116.1|201181.1|201091.1|6
1732027270000|2024-11-19 14:41:10|202580.5|202530.5|202567.5|202517.5|202585.7|202535.7|202556|202506|18
1732027280000|2024-11-19 14:41:20|202570.5|202520.5|202620.9|202570.9|202633.3|202583.3|202568.1|202518.1|21
1732066690000|2024-11-20 01:38:10|201174|201084|201151.5|201061.5|201174|201084|201150|201060|7
1732027290000|2024-11-19 14:41:30|202621.1|202571.1|202616.3|202566.3|202629|202579|202607.3|202557.3|32
1732027300000|2024-11-19 14:41:40|202611.3|202561.3|202609.2|202559.2|202616.3|202566.3|202593.1|202543.1|27
1732066700000|2024-11-20 01:38:20|201151.7|201061.7|201152|201062|201152.2|201062.2|201151.7|201061.7|4
1732027310000|2024-11-19 14:41:50|202606.4|202556.4|202612|202562|202616.5|202566.5|202595.3|202545.3|29
1732066710000|2024-11-20 01:38:30|201154.1|201064.1|201154.3|201064.3|201154.3|201064.3|201154.1|201064.1|4
1732027320000|2024-11-19 14:42:00|202610.8|202560.8|202615|202565|202616.4|202566.4|202608.4|202558.4|22
1732027330000|2024-11-19 14:42:10|202614.7|202564.7|202620.3|202570.3|202624|202574|202614.7|202564.7|9
1732066720000|2024-11-20 01:38:40|201154.1|201064.1|201154.5|201064.5|201154.5|201064.5|201154.1|201064.1|3
1732027340000|2024-11-19 14:42:20|202617.5|202567.5|202614.3|202564.3|202619.9|202569.9|202614.3|202564.3|4
1732027350000|2024-11-19 14:42:30|202611.8|202561.8|202551.2|202501.2|202611.8|202561.8|202543.8|202493.8|28
1732066730000|2024-11-20 01:38:50|201154.6|201064.6|201151.8|201061.8|201154.6|201064.6|201151.8|201061.8|3
1732027360000|2024-11-19 14:42:40|202555.6|202505.6|202539.7|202489.7|202559.5|202509.5|202539.7|202489.7|18
1732027370000|2024-11-19 14:42:50|202535.5|202485.5|202532.9|202482.9|202540.5|202490.5|202528.9|202478.9|24
1732066740000|2024-11-20 01:39:00|201152|201062|201152|201062|201152|201062|201151.8|201061.8|3
1732027380000|2024-11-19 14:43:00|202531.9|202481.9|202525.3|202475.3|202535.5|202485.5|202523.1|202473.1|17
1732066760000|2024-11-20 01:39:20|201164.3|201074.3|201166.2|201076.2|201174.3|201084.3|201164.3|201074.3|3
1732027390000|2024-11-19 14:43:10|202526.3|202476.3|202529|202479|202532.8|202482.8|202526.3|202476.3|11
1732027400000|2024-11-19 14:43:20|202527.4|202477.4|202522.7|202472.7|202527.4|202477.4|202480.4|202430.4|10
1732066770000|2024-11-20 01:39:30|201163.2|201073.2|201163.2|201073.2|201163.2|201073.2|201163.2|201073.2|1
1732027410000|2024-11-19 14:43:30|202525.3|202475.3|202578.6|202528.6|202591.8|202541.8|202525.3|202475.3|16
1732027420000|2024-11-19 14:43:40|202581.3|202531.3|202613.7|202563.7|202614.6|202564.6|202581.3|202531.3|15
1732066790000|2024-11-20 01:39:50|201174.3|201084.3|201164.1|201074.1|201175.7|201085.7|201164.1|201074.1|5
1732027430000|2024-11-19 14:43:50|202613.5|202563.5|202618.6|202568.6|202625.9|202575.9|202609.9|202559.9|24
1732027440000|2024-11-19 14:44:00|202617.1|202567.1|202620.5|202570.5|202629.7|202579.7|202616.5|202566.5|25
1732066800000|2024-11-20 01:40:00|201164.2|201074.2|201166.5|201076.5|201166.5|201076.5|201164.2|201074.2|3
1732027450000|2024-11-19 14:44:10|202616.7|202566.7|202633.7|202543.7|202639.7|202570.5|202615.4|202539.2|25
1732027460000|2024-11-19 14:44:20|202616.4|202526.4|202618.5|202528.5|202618.7|202528.7|202609.4|202519.4|19
1732066810000|2024-11-20 01:40:10|201166.2|201076.2|201166|201076|201166.2|201076.2|201166|201076|2
1732027470000|2024-11-19 14:44:30|202616.5|202526.5|202559.7|202509.7|202619.7|202548|202558.7|202508.7|22
1732066820000|2024-11-20 01:40:20|201163.9|201073.9|201161.9|201071.9|201172.5|201082.5|201161.9|201071.9|4
1732027480000|2024-11-19 14:44:40|202559.3|202509.3|202589.7|202499.7|202590|202519.2|202558.3|202494|18
1732027490000|2024-11-19 14:44:50|202590|202500|202554.4|202504.4|202590|202512.7|202554.4|202498|8
1732066850000|2024-11-20 01:40:50|201164.9|201074.9|201165.2|201075.2|201165.2|201075.2|201164.9|201074.9|2
1732027500000|2024-11-19 14:45:00|202557.2|202507.2|202585.6|202535.6|202585.6|202535.6|202552.9|202502.9|22
1732027510000|2024-11-19 14:45:10|202583.4|202533.4|202634.4|202584.4|202641|202591|202582.4|202532.4|23
1732066860000|2024-11-20 01:41:00|201170|201080|201169.5|201079.5|201170|201080|201169.5|201079.5|2
1732027520000|2024-11-19 14:45:20|202634.7|202584.7|202600.8|202550.8|202634.7|202584.7|202582.8|202532.8|35
1732027530000|2024-11-19 14:45:30|202593.9|202543.9|202580.3|202490.3|202617.8|202546.9|202556.9|202467.4|29
1732066880000|2024-11-20 01:41:20|201163.2|201073.2|201163.7|201073.7|201163.7|201073.7|201163.2|201073.2|2
1732027540000|2024-11-19 14:45:40|202580.1|202490.1|202551.1|202501.1|202591.7|202501.7|202551.1|202490.1|23
1732066890000|2024-11-20 01:41:30|201163.9|201073.9|201163.9|201073.9|201163.9|201073.9|201163.9|201073.9|1
1732027550000|2024-11-19 14:45:50|202541.8|202491.8|202462.4|202412.4|202544.9|202494.9|202454.7|202404.7|25
1732027560000|2024-11-19 14:46:00|202459.3|202409.3|202480.8|202430.8|202483.9|202433.9|202448.9|202398.9|37
1732066910000|2024-11-20 01:41:50|201163.7|201073.7|201237.8|201147.8|201243|201153|201163.7|201073.7|8
1732027570000|2024-11-19 14:46:10|202478.6|202428.6|202430.9|202380.9|202478.6|202428.6|202414.1|202364.1|37
1732027580000|2024-11-19 14:46:20|202430.7|202380.7|202533.3|202483.3|202533.6|202483.6|202429.5|202379.5|28
1732066920000|2024-11-20 01:42:00|201229.5|201139.5|201228.4|201138.4|201237.8|201147.8|201227.5|201137.5|12
1732027590000|2024-11-19 14:46:30|202530|202480|202554.5|202504.5|202560.7|202510.7|202527.8|202477.8|26
1732027600000|2024-11-19 14:46:40|202554.3|202504.3|202552.6|202502.6|202560.8|202510.8|202551.5|202501.5|22
1732066930000|2024-11-20 01:42:10|201228.8|201138.8|201236.7|201146.7|201236.7|201146.7|201228.8|201138.8|5
1732027610000|2024-11-19 14:46:50|202552.4|202502.4|202552.3|202502.3|202557.4|202507.4|202548.7|202498.7|27
1732066940000|2024-11-20 01:42:20|201237|201147|201237.2|201147.2|201237.2|201147.2|201237|201147|2
1732027620000|2024-11-19 14:47:00|202555.9|202505.9|202521.7|202471.7|202576|202526|202520|202470|20
1732027630000|2024-11-19 14:47:10|202521|202471|202528.7|202478.7|202532.8|202482.8|202516.5|202466.5|29
1732066950000|2024-11-20 01:42:30|201241.7|201151.7|201251.9|201161.9|201252.1|201162.1|201241.5|201151.5|7
1732027640000|2024-11-19 14:47:20|202528.5|202478.5|202534.9|202484.9|202556.4|202506.4|202523.5|202473.5|30
1732027650000|2024-11-19 14:47:30|202538.6|202488.6|202544|202494|202548.8|202498.8|202533.4|202483.4|16
1732066960000|2024-11-20 01:42:40|201249.8|201159.8|201249|201159|201251.9|201161.9|201249|201159|8
1732027660000|2024-11-19 14:47:40|202546.2|202496.2|202547.4|202497.4|202548.3|202498.3|202545.1|202495.1|16
1732027670000|2024-11-19 14:47:50|202544.4|202494.4|202537.4|202487.4|202548.8|202498.8|202531.4|202481.4|13
1732066970000|2024-11-20 01:42:50|201249.2|201159.2|201257.2|201167.2|201257.2|201167.2|201249|201159|19
1732027680000|2024-11-19 14:48:00|202533.6|202483.6|202536|202486|202538.4|202488.4|202533.6|202483.6|9
1732027690000|2024-11-19 14:48:10|202537.4|202487.4|202531.6|202481.6|202569.8|202519.8|202525.6|202475.6|25
1732066980000|2024-11-20 01:43:00|201250.5|201160.5|201253.5|201163.5|201256.7|201166.7|201250.5|201160.5|13
1732027700000|2024-11-19 14:48:20|202533.5|202483.5|202534.4|202484.4|202535.9|202485.9|202529.1|202479.1|16
1732027710000|2024-11-19 14:48:30|202535.8|202485.8|202534.1|202484.1|202537.1|202487.1|202530.2|202480.2|15
1732066990000|2024-11-20 01:43:10|201253.3|201163.3|201253.7|201163.7|201256.6|201166.6|201253.2|201163.2|16
1732027720000|2024-11-19 14:48:40|202529|202479|202530.1|202480.1|202533.5|202483.5|202528.3|202478.3|7
1732067000000|2024-11-20 01:43:20|201253.3|201163.3|201253.5|201163.5|201254.5|201164.5|201253.3|201163.3|14
1732027730000|2024-11-19 14:48:50|202525.7|202475.7|202554.1|202504.1|202569.1|202519.1|202481.3|202431.3|31
1732027740000|2024-11-19 14:49:00|202550.6|202500.6|202550.4|202500.4|202554.6|202504.6|202548|202498|27
1732067010000|2024-11-20 01:43:30|201253.3|201163.3|201251|201161|201254.5|201164.5|201250.5|201160.5|24
1732027750000|2024-11-19 14:49:10|202549.3|202499.3|202501.3|202451.3|202550.3|202500.3|202500.7|202450.7|34
1732027760000|2024-11-19 14:49:20|202503.4|202453.4|202560.7|202510.7|202560.7|202510.7|202503.2|202453.2|34
1732067020000|2024-11-20 01:43:40|201251.5|201161.5|201252.5|201162.5|201255|201165|201251|201161|20
1732027770000|2024-11-19 14:49:30|202554.9|202504.9|202570.8|202520.8|202589.6|202539.6|202554.9|202504.9|29
1732027780000|2024-11-19 14:49:40|202570.6|202520.6|202577.3|202527.3|202582.6|202532.6|202570.6|202520.6|22
1732067030000|2024-11-20 01:43:50|201251.5|201161.5|201253.7|201163.7|201256.8|201166.8|201248.9|201158.9|21
1732027790000|2024-11-19 14:49:50|202577.5|202527.5|202582.4|202532.4|202594.3|202544.3|202574.9|202524.9|22
1732067040000|2024-11-20 01:44:00|201253.9|201163.9|201253.4|201163.4|201256.7|201166.7|201253.4|201163.4|20
1732027800000|2024-11-19 14:50:00|202583.8|202533.8|202619.8|202569.8|202633.5|202583.5|202583.6|202533.6|29
1732027810000|2024-11-19 14:50:10|202617.6|202567.6|202615.3|202565.3|202630|202580|202612.8|202562.8|27
1732067050000|2024-11-20 01:44:10|201253.7|201163.7|201253.7|201163.7|201254|201164|201253.5|201163.5|21
1732027820000|2024-11-19 14:50:20|202623.8|202573.8|202648.4|202598.4|202655.3|202605.3|202616.3|202566.3|13
1732067060000|2024-11-20 01:44:20|201253.9|201163.9|201252|201162|201254.7|201164.7|201251|201161|21
1732027830000|2024-11-19 14:50:30|202647|202597|202649.1|202599.1|202656.8|202606.8|202646.4|202596.4|17
1732027840000|2024-11-19 14:50:40|202656.9|202606.9|202647.5|202597.5|202673.2|202623.2|202635.3|202585.3|27
1732067070000|2024-11-20 01:44:30|201252.5|201162.5|201252.5|201162.5|201254.5|201164.5|201251|201161|21
1732027850000|2024-11-19 14:50:50|202646.8|202596.8|202596.3|202506.3|202647.3|202597.3|202576.6|202502.2|31
1732027860000|2024-11-19 14:51:00|202591.2|202501.2|202562.5|202512.5|202603.7|202541.2|202558|202501.2|22
1732067080000|2024-11-20 01:44:40|201254|201164|201254.5|201164.5|201254.5|201164.5|201252|201162|18
1732027870000|2024-11-19 14:51:10|202573.8|202523.8|202569.1|202479.1|202596.9|202526.6|202569.1|202479.1|28
1732027880000|2024-11-19 14:51:20|202578.1|202488.1|202552.6|202502.6|202579.5|202504.5|202547.4|202482.1|25
1732067090000|2024-11-20 01:44:50|201255.5|201165.5|201255.1|201165.1|201258.4|201168.4|201250|201160|24
1732027890000|2024-11-19 14:51:30|202549.9|202499.9|202500|202450|202549.9|202499.9|202495.7|202445.7|13
1732027900000|2024-11-19 14:51:40|202500.3|202450.3|202534.2|202444.2|202548.8|202458.8|202500.3|202440.7|30
1732067100000|2024-11-20 01:45:00|201255.3|201165.3|201255.4|201165.4|201255.9|201165.9|201249.8|201159.8|26
1732027910000|2024-11-19 14:51:50|202529.2|202439.2|202564.3|202474.3|202566.2|202476.2|202529.2|202439.2|26
1732027920000|2024-11-19 14:52:00|202564.7|202474.7|202542|202492|202572.4|202503.8|202541.7|202471.1|22
1732067110000|2024-11-20 01:45:10|201255.2|201165.2|201254.9|201164.9|201255.9|201165.9|201254.6|201164.6|23
1732027930000|2024-11-19 14:52:10|202542.3|202492.3|202537.8|202487.8|202546.9|202496.9|202531.1|202481.1|25
1732027940000|2024-11-19 14:52:20|202541.4|202491.4|202535.1|202485.1|202542.2|202492.2|202535.1|202485.1|18
1732067120000|2024-11-20 01:45:20|201254.7|201164.7|201254.9|201164.9|201257.9|201167.9|201254.1|201164.1|18
1732027950000|2024-11-19 14:52:30|202533.3|202483.3|202482.1|202432.1|202533.3|202483.3|202470.7|202420.7|29
1732027960000|2024-11-19 14:52:40|202481.3|202431.3|202509|202419|202509|202441.5|202481.1|202403.8|27
1732067130000|2024-11-20 01:45:30|201254.7|201164.7|201250|201160|201257.7|201167.7|201249.5|201159.5|16
1732027970000|2024-11-19 14:52:50|202508.3|202418.3|202512.3|202462.3|202514.7|202462.3|202506.8|202416.8|19
1732027980000|2024-11-19 14:53:00|202512|202462|202559.7|202469.7|202563|202481.7|202512|202462|12
1732067140000|2024-11-20 01:45:40|201249.5|201159.5|201249.5|201159.5|201252|201162|201249|201159|18
1732027990000|2024-11-19 14:53:10|202559.2|202469.2|202559|202469|202561.4|202471.4|202558.9|202468.9|9
1732028000000|2024-11-19 14:53:20|202559.5|202469.5|202557.2|202467.2|202560|202470|202547.3|202457.3|22
1732067150000|2024-11-20 01:45:50|201250|201160|201249|201159|201252|201162|201248|201158|20
1732028010000|2024-11-19 14:53:30|202558.5|202468.5|202551.6|202461.6|202558.5|202468.5|202550.9|202460.9|7
1732028020000|2024-11-19 14:53:40|202549|202459|202523.6|202473.6|202549|202478.5|202523.6|202453.2|11
1732067160000|2024-11-20 01:46:00|201249.5|201159.5|201291.3|201201.3|201291.3|201201.3|201249.5|201159.5|19
1732028030000|2024-11-19 14:53:50|202523.8|202473.8|202524.7|202474.7|202524.9|202474.9|202523.3|202473.3|8
1732067170000|2024-11-20 01:46:10|201290.7|201200.7|201230.4|201140.4|201290.8|201200.8|201230.4|201140.4|22
1732028040000|2024-11-19 14:54:00|202528.4|202478.4|202518.2|202468.2|202528.4|202478.4|202476.9|202426.9|26
1732028050000|2024-11-19 14:54:10|202522.3|202472.3|202541.8|202451.8|202541.8|202477.7|202517.2|202450.8|16
1732067180000|2024-11-20 01:46:20|201227.5|201137.5|201228.9|201138.9|201230.4|201140.4|201227.5|201137.5|5
1732028060000|2024-11-19 14:54:20|202542.3|202452.3|202538.8|202448.8|202543.9|202453.9|202538.8|202448.8|6
1732028070000|2024-11-19 14:54:30|202539.2|202449.2|202580.1|202490.1|202583.2|202524.4|202530|202449.2|25
1732067190000|2024-11-20 01:46:30|201237.7|201147.7|201238.9|201148.9|201240.4|201150.4|201237.7|201147.7|10
1732028080000|2024-11-19 14:54:40|202580.2|202490.2|202586.5|202496.5|202586.5|202528|202568|202488.5|14
1732028090000|2024-11-19 14:54:50|202586.2|202496.2|202595.8|202545.8|202602.6|202552.6|202574.8|202496.2|25
1732067200000|2024-11-20 01:46:40|201237.9|201147.9|201193.5|201103.5|201237.9|201147.9|201191.8|201101.8|15
1732028100000|2024-11-19 14:55:00|202598.9|202548.9|202555.8|202505.8|202598.9|202548.9|202554.4|202504.4|29
1732028110000|2024-11-19 14:55:10|202551.5|202501.5|202548.6|202498.6|202554.1|202504.1|202537.8|202487.8|12
1732067210000|2024-11-20 01:46:50|201193.4|201103.4|201193.8|201103.8|201193.8|201103.8|201193.3|201103.3|10
1732028120000|2024-11-19 14:55:20|202546.1|202496.1|202545.1|202495.1|202546.1|202496.1|202540.4|202490.4|4
1732067220000|2024-11-20 01:47:00|201194.3|201104.3|201218.4|201128.4|201218.4|201128.4|201193.8|201103.8|11
1732028130000|2024-11-19 14:55:30|202547.3|202497.3|202570.4|202520.4|202577.7|202527.7|202547.3|202497.3|22
1732028140000|2024-11-19 14:55:40|202571.2|202521.2|202592.9|202542.9|202596.1|202546.1|202571.2|202521.2|22
1732067230000|2024-11-20 01:47:10|201218.5|201128.5|201218.2|201128.2|201218.5|201128.5|201218|201128|5
1732028150000|2024-11-19 14:55:50|202596|202546|202595.1|202545.1|202622|202549.6|202592.4|202528|23
1732028160000|2024-11-19 14:56:00|202593.9|202543.9|202607.3|202517.3|202614.2|202549.8|202593.9|202517.3|12
1732067240000|2024-11-20 01:47:20|201212.2|201122.2|201215|201125|201215|201125|201208.2|201118.2|3
1732028170000|2024-11-19 14:56:10|202606.1|202516.1|202558.5|202508.5|202607.3|202517.3|202549.6|202493.8|11
1732028180000|2024-11-19 14:56:20|202554.2|202504.2|202550.2|202500.2|202556.9|202506.9|202550.2|202500.2|9
1732067250000|2024-11-20 01:47:30|201218.3|201128.3|201208.4|201118.4|201219.5|201129.5|201208.4|201118.4|3
1732028190000|2024-11-19 14:56:30|202550|202500|202586.7|202536.7|202586.7|202536.7|202550|202500|9
1732028200000|2024-11-19 14:56:40|202586.4|202536.4|202585.7|202535.7|202588.2|202538.2|202583.7|202533.7|15
1732067260000|2024-11-20 01:47:40|201214.8|201124.8|201214.9|201124.9|201215|201125|201214.8|201124.8|3
1732028210000|2024-11-19 14:56:50|202585.6|202535.6|202561.1|202511.1|202585.8|202535.8|202554.4|202504.4|19
1732028220000|2024-11-19 14:57:00|202560.5|202510.5|202553.3|202503.3|202560.8|202510.8|202547.9|202497.9|19
1732067270000|2024-11-20 01:47:50|201214.8|201124.8|201214.8|201124.8|201214.9|201124.9|201214.8|201124.8|3
1732028230000|2024-11-19 14:57:10|202555.9|202505.9|202552.8|202502.8|202555.9|202505.9|202547.3|202497.3|6
1732028240000|2024-11-19 14:57:20|202555|202505|202554.9|202504.9|202558.1|202508.1|202554.9|202504.9|4
1732067290000|2024-11-20 01:48:10|201206.5|201116.5|201207|201117|201207|201117|201206.5|201116.5|2
1732028250000|2024-11-19 14:57:30|202558.1|202508.1|202576.3|202526.3|202584.7|202534.7|202558.1|202508.1|13
1732028260000|2024-11-19 14:57:40|202578.1|202528.1|202577.3|202527.3|202580.4|202530.4|202577|202527|8
1732067300000|2024-11-20 01:48:20|201207.5|201117.5|201207.5|201117.5|201207.5|201117.5|201207|201117|3
1732028270000|2024-11-19 14:57:50|202582.8|202532.8|202553.6|202503.6|202582.8|202532.8|202553.6|202503.6|12
1732028280000|2024-11-19 14:58:00|202555.6|202505.6|202560.9|202510.9|202561.1|202511.1|202554.8|202504.8|20
1732067310000|2024-11-20 01:48:30|201237|201087|201220|201130|201237|201130.2|201205.5|201085|5
1732028290000|2024-11-19 14:58:10|202556.5|202506.5|202537.3|202487.3|202556.8|202506.8|202535.8|202485.8|11
1732028300000|2024-11-19 14:58:20|202536|202486|202535.6|202485.6|202537.8|202487.8|202532.9|202482.9|10
1732067320000|2024-11-20 01:48:40|201220.2|201130.2|201220.4|201130.4|201220.4|201130.4|201220.2|201130.2|2
1732028310000|2024-11-19 14:58:30|202531.1|202481.1|202577.9|202527.9|202577.9|202527.9|202531.1|202481.1|14
1732067330000|2024-11-20 01:48:50|201220.2|201130.2|201220.2|201130.2|201220.2|201130.2|201220.2|201130.2|1
1732028320000|2024-11-19 14:58:40|202576.1|202526.1|202576.1|202526.1|202583.6|202533.6|202571.2|202521.2|16
1732028330000|2024-11-19 14:58:50|202574.9|202524.9|202563.9|202513.9|202600|202550|202563.9|202513.9|15
1732067340000|2024-11-20 01:49:00|201205.5|201115.5|201205.5|201115.5|201206|201116|201205.5|201115.5|3
1732028340000|2024-11-19 14:59:00|202567.3|202517.3|202535.8|202485.8|202567.3|202517.3|202523|202473|18
1732028350000|2024-11-19 14:59:10|202537.1|202487.1|202535.5|202485.5|202537.1|202487.1|202534.4|202484.4|13
1732067350000|2024-11-20 01:49:10|201206.5|201116.5|201206.5|201116.5|201206.5|201116.5|201206.5|201116.5|1
1732028360000|2024-11-19 14:59:20|202529.5|202479.5|202526.9|202476.9|202529.5|202479.5|202523.5|202473.5|15
1732028370000|2024-11-19 14:59:30|202524.7|202474.7|202527.5|202477.5|202528.2|202478.2|202524.7|202474.7|8
1732067370000|2024-11-20 01:49:30|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|1
1732028380000|2024-11-19 14:59:40|202526.3|202476.3|202514.2|202464.2|202526.8|202476.8|202486.3|202436.3|12
1732028390000|2024-11-19 14:59:50|202515.2|202465.2|202531.3|202481.3|202543.9|202493.9|202514|202464|19
1732067380000|2024-11-20 01:49:40|201222.2|201132.2|201217.3|201127.3|201222.2|201132.2|201217.3|201127.3|3
1732028400000|2024-11-19 15:00:00|202539.3|202489.3|202519.5|202469.5|202553.8|202503.8|202515.6|202465.6|28
1732067390000|2024-11-20 01:49:50|201217.1|201127.1|201217.1|201127.1|201217.1|201127.1|201217.1|201127.1|1
1732028410000|2024-11-19 15:00:10|202521.1|202471.1|202514.7|202464.7|202527|202477|202512.7|202462.7|25
1732028420000|2024-11-19 15:00:20|202516|202466|202516.3|202466.3|202518.3|202468.3|202510.9|202460.9|22
1732028430000|2024-11-19 15:00:30|202513.6|202463.6|202522.6|202472.6|202522.6|202472.6|202513.6|202463.6|6
1732067400000|2024-11-20 01:50:00|201216.9|201126.9|201218.4|201128.4|201218.4|201128.4|201216.9|201126.9|3
1732028440000|2024-11-19 15:00:40|202525|202475|202520.5|202470.5|202525|202475|202519.8|202469.8|9
1732028450000|2024-11-19 15:00:50|202522.4|202472.4|202579|202529|202585.6|202535.6|202522.4|202472.4|25
1732067410000|2024-11-20 01:50:10|201218.3|201128.3|201211.5|201121.5|201218.3|201128.3|201211.5|201121.5|2
1732028460000|2024-11-19 15:01:00|202573.3|202523.3|202541.8|202491.8|202578|202528|202538.1|202488.1|36
1732067430000|2024-11-20 01:50:30|201212|201122|201217.9|201127.9|201217.9|201127.9|201211.5|201121.5|3
1732028470000|2024-11-19 15:01:10|202537.1|202487.1|202505.1|202455.1|202542|202492|202495.5|202445.5|21
1732028480000|2024-11-19 15:01:20|202503.2|202453.2|202496.3|202446.3|202507.7|202457.7|202491.7|202441.7|22
1732067460000|2024-11-20 01:51:00|201218|201128|201217.5|201127.5|201218.2|201128.2|201217.5|201127.5|3
1732028490000|2024-11-19 15:01:30|202498.6|202448.6|202502.2|202452.2|202509.8|202459.8|202493.6|202443.6|19
1732028500000|2024-11-19 15:01:40|202504.8|202454.8|202498.7|202448.7|202505.7|202455.7|202494|202444|22
1732067470000|2024-11-20 01:51:10|201210.5|201120.5|201210.5|201120.5|201210.5|201120.5|201210.5|201120.5|1
1732028510000|2024-11-19 15:01:50|202500.2|202450.2|202508.4|202458.4|202515.1|202465.1|202499.1|202449.1|23
1732028520000|2024-11-19 15:02:00|202506.2|202456.2|202514.4|202464.4|202517.5|202467.5|202471.5|202421.5|22
1732067490000|2024-11-20 01:51:30|201215.3|201125.3|201213.5|201123.5|201215.3|201125.3|201206.3|201116.3|3
1732028530000|2024-11-19 15:02:10|202515.5|202465.5|202515.7|202465.7|202530.6|202480.6|202512.4|202462.4|21
1732028540000|2024-11-19 15:02:20|202511.5|202461.5|202516.6|202466.6|202531.1|202481.1|202511.5|202461.5|18
1732067520000|2024-11-20 01:52:00|201213.4|201123.4|201208|201118|201213.4|201123.4|201208|201118|2
1732028550000|2024-11-19 15:02:30|202516.7|202466.7|202528.7|202478.7|202534|202484|202516.7|202466.7|14
1732028560000|2024-11-19 15:02:40|202529.3|202479.3|202533.6|202483.6|202537.6|202487.6|202529.3|202479.3|12
1732067540000|2024-11-20 01:52:20|201207.5|201117.5|201214.7|201124.7|201214.8|201124.8|201207.5|201117.5|4
1732028570000|2024-11-19 15:02:50|202531.7|202481.7|202534.9|202484.9|202538.2|202488.2|202528.8|202478.8|8
1732067550000|2024-11-20 01:52:30|201214.8|201124.8|201215.2|201125.2|201215.2|201125.2|201214.8|201124.8|2
1732028580000|2024-11-19 15:03:00|202537.9|202487.9|202542.9|202492.9|202544.4|202494.4|202536.6|202486.6|12
1732028590000|2024-11-19 15:03:10|202544.1|202494.1|202487.6|202437.6|202544.1|202494.1|202487.6|202437.6|9
1732067560000|2024-11-20 01:52:40|201209.2|201119.2|201201|201111|201209.2|201119.2|201187.3|201097.3|6
1732028600000|2024-11-19 15:03:20|202490.1|202440.1|202495.9|202445.9|202505.3|202455.3|202472.9|202422.9|25
1732028610000|2024-11-19 15:03:30|202493.8|202443.8|202500.7|202450.7|202508.3|202458.3|202478|202428|18
1732067580000|2024-11-20 01:53:00|201201.4|201111.4|201201.3|201111.3|201201.4|201111.4|201201.3|201111.3|2
1732028620000|2024-11-19 15:03:40|202508.8|202458.8|202500.8|202450.8|202508.8|202458.8|202499.1|202449.1|12
1732028630000|2024-11-19 15:03:50|202502|202452|202498.3|202448.3|202502|202452|202498.3|202448.3|11
1732067610000|2024-11-20 01:53:30|201208.5|201118.5|201208.5|201118.5|201208.5|201118.5|201208.5|201118.5|1
1732028640000|2024-11-19 15:04:00|202500.9|202450.9|202501.2|202451.2|202503.6|202453.6|202487.8|202437.8|15
1732028650000|2024-11-19 15:04:10|202500.2|202450.2|202508.8|202458.8|202510.2|202460.2|202500.2|202450.2|4
1732067630000|2024-11-20 01:53:50|201200.7|201110.7|201200.7|201110.7|201200.7|201110.7|201200.7|201110.7|1
1732028660000|2024-11-19 15:04:20|202462.7|202412.7|202505|202455|202505|202455|202462.7|202412.7|27
1732067640000|2024-11-20 01:54:00|201196.9|201106.9|201196.9|201106.9|201196.9|201106.9|201196.9|201106.9|1
1732028670000|2024-11-19 15:04:30|202496.2|202446.2|202510.3|202420.3|202510.3|202446.2|202483.3|202416.4|17
1732028680000|2024-11-19 15:04:40|202509.8|202419.8|202517|202427|202519.5|202429.5|202506|202416|29
1732067650000|2024-11-20 01:54:10|201206.5|201116.5|201221.6|201131.6|201221.6|201131.6|201206.5|201116.5|5
1732028690000|2024-11-19 15:04:50|202516.9|202426.9|202540.2|202490.2|202545|202495|202516.9|202426.9|5
1732028700000|2024-11-19 15:05:00|202540|202490|202541.6|202491.6|202561.9|202495|202540|202471.9|6
1732067660000|2024-11-20 01:54:20|201218.4|201128.4|201210.1|201120.1|201222.1|201132.1|201208.6|201118.6|7
1732028710000|2024-11-19 15:05:10|202533.6|202483.6|202535.5|202485.5|202535.5|202485.5|202533.6|202483.6|2
1732067670000|2024-11-20 01:54:30|201214.2|201124.2|201219.7|201129.7|201219.7|201129.7|201214.2|201124.2|3
1732028720000|2024-11-19 15:05:20|202538.3|202488.3|202543.4|202493.4|202543.9|202493.9|202538.3|202488.3|3
1732028730000|2024-11-19 15:05:30|202541.9|202491.9|202539.5|202489.5|202541.9|202491.9|202539.5|202489.5|5
1732028740000|2024-11-19 15:05:40|202540.5|202490.5|202491.6|202441.6|202540.5|202490.5|202481.7|202431.7|20
1732067700000|2024-11-20 01:55:00|201219.2|201129.2|201215.5|201125.5|201219.2|201129.2|201210|201120|3
1732028750000|2024-11-19 15:05:50|202491.9|202441.9|202498.2|202448.2|202502.5|202452.5|202491.9|202441.9|10
1732067710000|2024-11-20 01:55:10|201209|201119|201206.1|201116.1|201209|201119|201188.5|201098.5|5
1732028760000|2024-11-19 15:06:00|202502.9|202452.9|202494.7|202444.7|202503|202453|202494.7|202444.7|10
1732028770000|2024-11-19 15:06:10|202494.5|202444.5|202560.7|202510.7|202560.7|202510.7|202477.6|202427.6|14
1732067720000|2024-11-20 01:55:20|201222.1|201132.1|201220.1|201130.1|201222.1|201132.1|201219.8|201129.8|3
1732028780000|2024-11-19 15:06:20|202557.6|202507.6|202542.6|202492.6|202560.7|202510.7|202527.8|202477.8|16
1732028790000|2024-11-19 15:06:30|202545.9|202495.9|202546.1|202496.1|202546.7|202496.7|202545.5|202495.5|28
1732067730000|2024-11-20 01:55:30|201222.8|201132.8|201223.3|201133.3|201223.3|201133.3|201222.8|201132.8|2
1732028800000|2024-11-19 15:06:40|202546.3|202496.3|202504|202454|202548.3|202498.3|202504|202454|27
1732028810000|2024-11-19 15:06:50|202505.9|202455.9|202505.8|202455.8|202510.3|202460.3|202500.4|202450.4|20
1732067750000|2024-11-20 01:55:50|201224.3|201134.3|201224.3|201134.3|201224.3|201134.3|201224.3|201134.3|1
1732028820000|2024-11-19 15:07:00|202502.5|202452.5|202504.7|202454.7|202509.1|202459.1|202497.2|202447.2|28
1732067760000|2024-11-20 01:56:00|201223|201133|201223|201133|201223|201133|201223|201133|1
1732028830000|2024-11-19 15:07:10|202505.9|202455.9|202530.8|202480.8|202544.1|202494.1|202497.8|202447.8|31
1732028840000|2024-11-19 15:07:20|202531|202481|202516.3|202466.3|202537.1|202487.1|202516|202466|19
1732067780000|2024-11-20 01:56:20|201223.1|201133.1|201223.1|201133.1|201223.1|201133.1|201223.1|201133.1|1
1732028850000|2024-11-19 15:07:30|202507.4|202457.4|202491.8|202441.8|202507.4|202457.4|202482.5|202432.5|12
1732028860000|2024-11-19 15:07:40|202491.6|202441.6|202567.4|202517.4|202567.4|202517.4|202491.6|202441.6|29
1732067790000|2024-11-20 01:56:30|201224.1|201134.1|201209.3|201119.3|201224.1|201134.1|201209.3|201119.3|5
1732028870000|2024-11-19 15:07:50|202570.3|202520.3|202570|202520|202601.8|202551.8|202548.6|202498.6|25
1732067800000|2024-11-20 01:56:40|201214.6|201124.6|201214.6|201124.6|201214.6|201124.6|201214.6|201124.6|1
1732028880000|2024-11-19 15:08:00|202569.9|202519.9|202568.3|202518.3|202574.1|202524.1|202568.2|202518.2|25
1732028890000|2024-11-19 15:08:10|202568.6|202518.6|202553.4|202503.4|202572.9|202522.9|202550.2|202500.2|25
1732067810000|2024-11-20 01:56:50|201214.4|201124.4|201214.4|201124.4|201214.4|201124.4|201214.4|201124.4|1
1732028900000|2024-11-19 15:08:20|202550.1|202500.1|202552.4|202502.4|202559.6|202509.6|202547.4|202497.4|21
1732028910000|2024-11-19 15:08:30|202557.8|202507.8|202548.3|202498.3|202557.8|202507.8|202548.3|202498.3|4
1732067830000|2024-11-20 01:57:10|201211|201121|201211|201121|201211|201121|201211|201121|1
1732028920000|2024-11-19 15:08:40|202551.3|202501.3|202542.2|202492.2|202555.6|202505.6|202542.2|202492.2|15
1732028930000|2024-11-19 15:08:50|202544.2|202494.2|202568.5|202518.5|202572.3|202522.3|202544.2|202494.2|15
1732067840000|2024-11-20 01:57:20|201211.5|201121.5|201211|201121|201211.5|201121.5|201211|201121|2
1732028940000|2024-11-19 15:09:00|202563.7|202513.7|202596|202546|202596|202546|202555.5|202505.5|25
1732067850000|2024-11-20 01:57:30|201215.5|201125.5|201215.5|201125.5|201215.5|201125.5|201215.5|201125.5|1
1732028950000|2024-11-19 15:09:10|202597.3|202547.3|202600.2|202550.2|202600.2|202550.2|202583.4|202533.4|14
1732028960000|2024-11-19 15:09:20|202600.6|202550.6|202598.4|202548.4|202600.6|202550.6|202592.8|202542.8|10
1732067860000|2024-11-20 01:57:40|201208|201118|201207.1|201117.1|201208|201118|201207.1|201117.1|5
1732028970000|2024-11-19 15:09:30|202594.6|202544.6|202600.2|202550.2|202601.8|202551.8|202592.9|202542.9|16
1732028980000|2024-11-19 15:09:40|202598.2|202548.2|202601|202551|202602|202552|202591.4|202541.4|11
1732067880000|2024-11-20 01:58:00|201207|201117|201207|201117|201207|201117|201207|201117|1
1732028990000|2024-11-19 15:09:50|202598.5|202548.5|202591.6|202541.6|202599.5|202549.5|202583.6|202533.6|22
1732067890000|2024-11-20 01:58:10|201206.8|201116.8|201206.8|201116.8|201206.8|201116.8|201206.8|201116.8|1
1732029000000|2024-11-19 15:10:00|202589.6|202539.6|202555.6|202505.6|202589.6|202539.6|202553.2|202503.2|12
1732029010000|2024-11-19 15:10:10|202557.8|202507.8|202576.9|202526.9|202593|202543|202555.1|202505.1|17
1732067900000|2024-11-20 01:58:20|201201|201111|201168.2|201078.2|201201|201111|201167.8|201077.8|7
1732029020000|2024-11-19 15:10:20|202579.5|202529.5|202581|202531|202582.7|202532.7|202578.6|202528.6|5
1732029030000|2024-11-19 15:10:30|202578.3|202528.3|202583.1|202533.1|202584.4|202534.4|202572.3|202522.3|7
1732067930000|2024-11-20 01:58:50|201169.5|201079.5|201170.1|201080.1|201173.5|201083.5|201165.7|201075.7|6
1732029040000|2024-11-19 15:10:40|202587.7|202537.7|202598|202548|202611.7|202561.7|202585|202535|8
1732067940000|2024-11-20 01:59:00|201169.4|201079.4|201169.7|201079.7|201169.7|201079.7|201169.4|201079.4|3
1732029050000|2024-11-19 15:10:50|202601|202551|202598.3|202548.3|202602.1|202552.1|202596|202546|13
1732029060000|2024-11-19 15:11:00|202600.9|202550.9|202601.8|202551.8|202603.7|202553.7|202598.4|202548.4|17
1732067970000|2024-11-20 01:59:30|201169|201079|201167.9|201077.9|201169|201079|201160.3|201070.3|8
1732029070000|2024-11-19 15:11:10|202599.9|202549.9|202602|202552|202602|202552|202599.9|202549.9|2
1732029080000|2024-11-19 15:11:20|202602.4|202552.4|202602.2|202552.2|202604.6|202554.6|202602.2|202552.2|4
1732067980000|2024-11-20 01:59:40|201169.8|201079.8|201169.8|201079.8|201169.8|201079.8|201169.8|201079.8|1
1732029090000|2024-11-19 15:11:30|202600.3|202550.3|202623.5|202573.5|202668.5|202618.5|202600.3|202550.3|18
1732029100000|2024-11-19 15:11:40|202626.2|202576.2|202589.2|202539.2|202636.9|202586.9|202572.3|202522.3|22
1732067990000|2024-11-20 01:59:50|201169.5|201079.5|201167|201077|201169.5|201079.5|201166.7|201076.7|3
1732029110000|2024-11-19 15:11:50|202587.3|202537.3|202565.2|202515.2|202587.3|202537.3|202562.3|202512.3|13
1732029120000|2024-11-19 15:12:00|202568.3|202518.3|202523|202473|202570.5|202520.5|202521.8|202471.8|28
1732068000000|2024-11-20 02:00:00|201166.3|201076.3|201166.8|201076.8|201166.8|201076.8|201166.3|201076.3|2
1732029130000|2024-11-19 15:12:10|202524.3|202474.3|202515.6|202465.6|202524.3|202474.3|202512.3|202462.3|25
1732029140000|2024-11-19 15:12:20|202513.2|202463.2|202568.4|202518.4|202568.6|202518.6|202512.8|202462.8|18
1732068010000|2024-11-20 02:00:10|201167|201077|201167.2|201077.2|201167.2|201077.2|201166.8|201076.8|3
1732029150000|2024-11-19 15:12:30|202562.8|202512.8|202560.7|202510.7|202564.1|202514.1|202559.7|202509.7|5
1732029160000|2024-11-19 15:12:40|202517|202467|202514.1|202464.1|202517|202467|202505|202455|19
1732068020000|2024-11-20 02:00:20|201167|201077|201167.5|201077.5|201167.5|201077.5|201166.8|201076.8|3
1732029170000|2024-11-19 15:12:50|202511.6|202461.6|202507.8|202457.8|202513.9|202463.9|202496.7|202446.7|16
1732068030000|2024-11-20 02:00:30|201159|201069|201136.1|201046.1|201159|201069|201134.9|201044.9|5
1732029180000|2024-11-19 15:13:00|202505.3|202455.3|202507.7|202457.7|202507.8|202457.8|202505.1|202455.1|5
1732029190000|2024-11-19 15:13:10|202505.1|202455.1|202504|202454|202510.2|202460.2|202504|202454|10
1732068040000|2024-11-20 02:00:40|201135.9|201045.9|201135.4|201045.4|201135.9|201045.9|201135.4|201045.4|4
1732029200000|2024-11-19 15:13:20|202500.1|202450.1|202547.3|202497.3|202551.7|202501.7|202487.2|202437.2|16
1732029210000|2024-11-19 15:13:30|202544.4|202494.4|202569.5|202519.5|202575|202525|202544.4|202494.4|7
1732068050000|2024-11-20 02:00:50|201135.3|201045.3|201176.5|201086.5|201185|201095|201135.3|201045.3|14
1732029220000|2024-11-19 15:13:40|202569|202519|202547.6|202497.6|202573.6|202523.6|202547.6|202497.6|23
1732029230000|2024-11-19 15:13:50|202549.5|202499.5|202545.4|202495.4|202549.5|202499.5|202543.1|202493.1|11
1732068060000|2024-11-20 02:01:00|201176.3|201086.3|201175.5|201085.5|201176.3|201086.3|201175.5|201085.5|6
1732029240000|2024-11-19 15:14:00|202545.6|202495.6|202531.1|202481.1|202546.8|202496.8|202516.9|202466.9|22
1732068070000|2024-11-20 02:01:10|201175.3|201085.3|201175.2|201085.2|201175.3|201085.3|201175.2|201085.2|2
1732029250000|2024-11-19 15:14:10|202530.5|202480.5|202530.5|202480.5|202530.6|202480.6|202522.1|202472.1|15
1732029260000|2024-11-19 15:14:20|202534.4|202484.4|202570.9|202520.9|202571.2|202521.2|202534.4|202484.4|18
1732068080000|2024-11-20 02:01:20|201201|201050|201200|201050|201201|201050|201200|201050|2
1732029270000|2024-11-19 15:14:30|202573.3|202523.3|202577.1|202527.1|202577.6|202527.6|202568.5|202518.5|30
1732068090000|2024-11-20 02:01:30|201170|201080|201170|201080|201170|201080|201170|201080|1
1732029280000|2024-11-19 15:14:40|202571.8|202521.8|202614.1|202564.1|202640.5|202590.5|202571.8|202521.8|29
1732029290000|2024-11-19 15:14:50|202617.1|202567.1|202618|202568|202632.4|202582.4|202613.8|202563.8|21
1732068100000|2024-11-20 02:01:40|201180.5|201090.5|201180.5|201090.5|201180.5|201090.5|201180.5|201090.5|1
1732029300000|2024-11-19 15:15:00|202624.1|202574.1|202560.6|202510.6|202624.1|202574.1|202553.4|202503.4|31
1732068110000|2024-11-20 02:01:50|201177|201087|201177|201087|201177|201087|201177|201087|1
1732029310000|2024-11-19 15:15:10|202558.2|202508.2|202561.7|202511.7|202565.5|202515.5|202546.4|202496.4|26
1732029320000|2024-11-19 15:15:20|202567.5|202517.5|202559.8|202509.8|202571.9|202521.9|202553.8|202503.8|19
1732068120000|2024-11-20 02:02:00|201176.8|201086.8|201176.8|201086.8|201176.8|201086.8|201176.8|201086.8|1
1732029330000|2024-11-19 15:15:30|202564.1|202514.1|202612.6|202562.6|202613.4|202563.4|202559.3|202509.3|26
1732029340000|2024-11-19 15:15:40|202608.8|202558.8|202620.4|202570.4|202624.3|202574.3|202600.4|202550.4|21
1732068130000|2024-11-20 02:02:10|201177|201087|201176.8|201086.8|201177|201087|201176.8|201086.8|2
1732029350000|2024-11-19 15:15:50|202620.6|202570.6|202628.9|202578.9|202628.9|202578.9|202617.6|202567.6|29
1732029360000|2024-11-19 15:16:00|202628.4|202578.4|202632.2|202582.2|202660.5|202610.5|202619.1|202569.1|30
1732068140000|2024-11-20 02:02:20|201169.5|201079.5|201170|201080|201170|201080|201169.5|201079.5|2
1732029370000|2024-11-19 15:16:10|202630.6|202580.6|202631.3|202581.3|202631.3|202581.3|202624.3|202574.3|18
1732068160000|2024-11-20 02:02:40|201177.2|201087.2|201176.6|201086.6|201177.2|201087.2|201171|201081|6
1732029380000|2024-11-19 15:16:20|202627.6|202577.6|202651.4|202601.4|202651.4|202601.4|202627.6|202577.6|24
1732029390000|2024-11-19 15:16:30|202642.2|202592.2|202677.6|202627.6|202687.3|202637.3|202640.3|202590.3|22
1732068170000|2024-11-20 02:02:50|201176.5|201086.5|201209.4|201119.4|201209.4|201119.4|201176.5|201086.5|4
1732029400000|2024-11-19 15:16:40|202674.2|202624.2|202648.5|202598.5|202674.2|202624.2|202635.7|202585.7|22
1732029410000|2024-11-19 15:16:50|202649.2|202599.2|202657.3|202607.3|202675.4|202625.4|202649.2|202599.2|29
1732068180000|2024-11-20 02:03:00|201214.8|201124.8|201224.1|201134.1|201224.1|201134.1|201214.8|201124.8|9
1732029420000|2024-11-19 15:17:00|202657.6|202607.6|202684.8|202634.8|202684.9|202634.9|202646.2|202596.2|28
1732029430000|2024-11-19 15:17:10|202681.8|202631.8|202696.3|202646.3|202703.8|202653.8|202681.8|202631.8|21
1732068190000|2024-11-20 02:03:10|201224|201134|201215.8|201125.8|201224|201134|201210.4|201120.4|4
1732029440000|2024-11-19 15:17:20|202698.7|202648.7|202640.9|202590.9|202719.4|202669.4|202640.9|202590.9|25
1732029450000|2024-11-19 15:17:30|202640.1|202590.1|202571.2|202521.2|202642.4|202592.4|202571.2|202521.2|26
1732068200000|2024-11-20 02:03:20|201222.5|201132.5|201222.5|201132.5|201222.5|201132.5|201222.5|201132.5|1
1732029460000|2024-11-19 15:17:40|202574.2|202524.2|202552.6|202502.6|202577.7|202527.7|202552.6|202502.6|21
1732068220000|2024-11-20 02:03:40|201226|201136|201230|201140|201230|201140|201226|201136|3
1732029470000|2024-11-19 15:17:50|202554.6|202504.6|202598.7|202548.7|202599.1|202549.1|202547.7|202497.7|9
1732029480000|2024-11-19 15:18:00|202595.7|202545.7|202702.6|202652.6|202707.1|202657.1|202595.7|202545.7|31
1732068230000|2024-11-20 02:03:50|201228.3|201138.3|201228.8|201138.8|201228.8|201138.8|201228.3|201138.3|2
1732029490000|2024-11-19 15:18:10|202700.6|202650.6|202666.2|202616.2|202725.7|202675.7|202658.6|202608.6|27
1732029500000|2024-11-19 15:18:20|202664.3|202614.3|202587.7|202537.7|202664.3|202614.3|202587.6|202537.6|14
1732068240000|2024-11-20 02:04:00|201227.8|201137.8|201233.7|201143.7|201233.7|201143.7|201227.8|201137.8|2
1732029510000|2024-11-19 15:18:30|202589.9|202539.9|202596.5|202546.5|202619.3|202569.3|202588.8|202538.8|24
1732029520000|2024-11-19 15:18:40|202594.5|202544.5|202611.5|202561.5|202622.9|202572.9|202594.5|202544.5|17
1732068250000|2024-11-20 02:04:10|201246.6|201156.6|201263.1|201173.1|201263.1|201173.1|201239.4|201149.4|4
1732029530000|2024-11-19 15:18:50|202613.8|202563.8|202616.3|202566.3|202621.4|202571.4|202608.6|202558.6|17
1732068260000|2024-11-20 02:04:20|201270.1|201180.1|201340.8|201250.8|201341.4|201251.4|201270.1|201180.1|13
1732029540000|2024-11-19 15:19:00|202616.8|202566.8|202598|202548|202617.5|202567.5|202595.3|202545.3|21
1732029550000|2024-11-19 15:19:10|202592.1|202542.1|202602|202552|202620.4|202554.8|202592.1|202521.7|17
1732068270000|2024-11-20 02:04:30|201333.5|201243.5|201332.5|201242.5|201333.5|201243.5|201326.8|201236.8|3
1732029560000|2024-11-19 15:19:20|202594.4|202544.4|202614.2|202524.2|202617|202544.4|202594.4|202521.2|16
1732029570000|2024-11-19 15:19:30|202610.2|202520.2|202614.2|202524.2|202615.2|202525.2|202610.2|202520.2|4
1732068280000|2024-11-20 02:04:40|201327.8|201237.8|201323.3|201233.3|201327.8|201237.8|201323.1|201233.1|3
1732029580000|2024-11-19 15:19:40|202613.1|202523.1|202614.2|202524.2|202614.7|202524.7|202613.1|202523.1|8
1732029590000|2024-11-19 15:19:50|202612.7|202522.7|202621.8|202531.8|202624|202557.6|202598.5|202522.7|18
1732068290000|2024-11-20 02:04:50|201299.6|201209.6|201263|201173|201299.6|201209.6|201260.2|201170.2|9
1732029600000|2024-11-19 15:20:00|202624|202534|202635.6|202585.6|202645.8|202595.8|202620.2|202532|20
1732029610000|2024-11-19 15:20:10|202584.7|202534.7|202587|202537|202588.7|202538.7|202576.7|202526.7|7
1732068300000|2024-11-20 02:05:00|201255.7|201165.7|201261.2|201171.2|201261.2|201171.2|201255.7|201165.7|2
1732029620000|2024-11-19 15:20:20|202581.3|202531.3|202588.5|202538.5|202596.1|202546.1|202577.3|202527.3|23
1732029630000|2024-11-19 15:20:30|202589.5|202539.5|202602.1|202552.1|202604|202554|202571.2|202521.2|14
1732068310000|2024-11-20 02:05:10|201265.3|201175.3|201263.6|201173.6|201265.3|201175.3|201263.6|201173.6|10
1732029640000|2024-11-19 15:20:40|202608.3|202558.3|202617.9|202567.9|202629.4|202579.4|202608.3|202558.3|14
1732068320000|2024-11-20 02:05:20|201263.4|201173.4|201264.2|201174.2|201272.6|201182.6|201257.9|201167.9|10
1732029650000|2024-11-19 15:20:50|202615.7|202565.7|202641.1|202551.1|202641.1|202565.7|202610.2|202540.5|10
1732029660000|2024-11-19 15:21:00|202641.6|202551.6|202639.1|202549.1|202647.3|202557.3|202631.5|202541.5|16
1732068330000|2024-11-20 02:05:30|201264|201174|201260|201170|201264.2|201174.2|201260|201170|4
1732029670000|2024-11-19 15:21:10|202642.3|202552.3|202555.5|202465.5|202642.3|202552.3|202553.2|202463.2|17
1732029680000|2024-11-19 15:21:20|202559.2|202469.2|202554.3|202464.3|202559.2|202469.2|202553.7|202463.7|12
1732068340000|2024-11-20 02:05:40|201260.2|201170.2|201260.2|201170.2|201260.2|201170.2|201260.2|201170.2|1
1732029690000|2024-11-19 15:21:30|202556.6|202466.6|202535|202485|202556.6|202490.4|202529.9|202466.6|22
1732029700000|2024-11-19 15:21:40|202537.8|202487.8|202533.5|202483.5|202540.8|202490.8|202529.4|202479.4|22
1732068350000|2024-11-20 02:05:50|201251.5|201161.5|201251.5|201161.5|201251.5|201161.5|201251.5|201161.5|1
1732029710000|2024-11-19 15:21:50|202537.6|202487.6|202520.4|202470.4|202556.2|202506.2|202517.8|202467.8|14
1732029720000|2024-11-19 15:22:00|202523|202473|202527.7|202477.7|202528|202478|202513.2|202463.2|15
1732068360000|2024-11-20 02:06:00|201252.9|201162.9|201225.9|201135.9|201257.6|201167.6|201225|201135|7
1732029730000|2024-11-19 15:22:10|202522.2|202472.2|202521.3|202471.3|202525.6|202475.6|202507.6|202457.6|19
1732068370000|2024-11-20 02:06:10|201216.2|201126.2|201210.5|201120.5|201216.2|201126.2|201210.5|201120.5|2
1732029740000|2024-11-19 15:22:20|202520.2|202470.2|202520.2|202470.2|202520.2|202470.2|202518.4|202468.4|9
1732029750000|2024-11-19 15:22:30|202522.2|202472.2|202551.9|202501.9|202560.7|202510.7|202522.2|202472.2|5
1732068380000|2024-11-20 02:06:20|201217.2|201127.2|201217.3|201127.3|201217.3|201127.3|201217.2|201127.2|2
1732029760000|2024-11-19 15:22:40|202553.8|202503.8|202578.4|202528.4|202588.6|202538.6|202553.6|202503.6|13
1732029770000|2024-11-19 15:22:50|202576.3|202526.3|202559.8|202509.8|202576.3|202526.3|202554.2|202504.2|21
1732068390000|2024-11-20 02:06:30|201217.4|201127.4|201209|201119|201217.4|201127.4|201209|201119|2
1732029780000|2024-11-19 15:23:00|202561.7|202511.7|202560.9|202510.9|202565.3|202515.3|202551.8|202501.8|17
1732029790000|2024-11-19 15:23:10|202559.9|202509.9|202560.1|202510.1|202564.1|202514.1|202553.8|202503.8|16
1732068400000|2024-11-20 02:06:40|201216.6|201126.6|201216.6|201126.6|201216.6|201126.6|201216.6|201126.6|1
1732029800000|2024-11-19 15:23:20|202559.3|202509.3|202560.2|202510.2|202564.5|202514.5|202552.3|202502.3|19
1732068410000|2024-11-20 02:06:50|201219.6|201129.6|201219.6|201129.6|201219.6|201129.6|201219.6|201129.6|1
1732029810000|2024-11-19 15:23:30|202558.8|202508.8|202597.5|202547.5|202598.8|202548.8|202555|202505|19
1732029820000|2024-11-19 15:23:40|202602.3|202552.3|202597|202547|202602.3|202552.3|202592.8|202542.8|9
1732068420000|2024-11-20 02:07:00|201216.6|201126.6|201216.6|201126.6|201216.6|201126.6|201216.6|201126.6|1
1732029830000|2024-11-19 15:23:50|202594.1|202544.1|202513.1|202463.1|202601.9|202551.9|202513.1|202463.1|15
1732029840000|2024-11-19 15:24:00|202515.4|202465.4|202516.1|202466.1|202516.1|202466.1|202511.6|202461.6|4
1732068430000|2024-11-20 02:07:10|201210.5|201120.5|201208.5|201118.5|201210.5|201120.5|201208.5|201118.5|3
1732029850000|2024-11-19 15:24:10|202513.2|202463.2|202522.9|202472.9|202526.1|202476.1|202513.2|202463.2|13
1732029860000|2024-11-19 15:24:20|202520.6|202470.6|202521.7|202471.7|202528|202478|202519|202469|11
1732029870000|2024-11-19 15:24:30|202524|202474|202514|202464|202529.9|202479.9|202514|202464|12
1732029880000|2024-11-19 15:24:40|202511.8|202461.8|202504.1|202454.1|202511.8|202461.8|202503.2|202453.2|11
1732029890000|2024-11-19 15:24:50|202503.1|202453.1|202518.9|202468.9|202534.4|202484.4|202501.5|202451.5|15
1732068440000|2024-11-20 02:07:20|201206|201116|201224.2|201134.2|201224.2|201134.2|201206|201116|3
1732029900000|2024-11-19 15:25:00|202513.8|202463.8|202511|202461|202513.8|202463.8|202507.3|202457.3|9
1732068450000|2024-11-20 02:07:30|201214.6|201124.6|201216.7|201126.7|201216.7|201126.7|201205|201115|8
1732029910000|2024-11-19 15:25:10|202512.4|202462.4|202512.1|202462.1|202512.4|202462.4|202510.4|202460.4|6
1732029920000|2024-11-19 15:25:20|202513.8|202463.8|202512.3|202462.3|202513.8|202463.8|202512.3|202462.3|2
1732068460000|2024-11-20 02:07:40|201209.6|201119.6|201209.6|201119.6|201209.6|201119.6|201209.6|201119.6|1
1732029930000|2024-11-19 15:25:30|202510.8|202460.8|202512.6|202462.6|202512.6|202462.6|202510.8|202460.8|4
1732029940000|2024-11-19 15:25:40|202511.1|202461.1|202477.3|202427.3|202511.6|202461.6|202475.7|202425.7|10
1732068480000|2024-11-20 02:08:00|201205.5|201115.5|201208.7|201118.7|201208.7|201118.7|201205|201115|3
1732029950000|2024-11-19 15:25:50|202477.5|202427.5|202511.6|202461.6|202532.1|202482.1|202475.3|202425.3|18
1732068510000|2024-11-20 02:08:30|201209|201119|201209|201119|201209|201119|201209|201119|1
1732029960000|2024-11-19 15:26:00|202515.9|202465.9|202506|202456|202517|202467|202501.3|202451.3|14
1732029970000|2024-11-19 15:26:10|202510|202460|202499.8|202449.8|202510|202460|202496.4|202446.4|9
1732068520000|2024-11-20 02:08:40|201200.5|201110.5|201210.2|201120.2|201210.7|201120.7|201200.5|201110.5|4
1732029980000|2024-11-19 15:26:20|202502.5|202452.5|202502.9|202452.9|202504.8|202454.8|202502.5|202452.5|3
1732029990000|2024-11-19 15:26:30|202516.3|202466.3|202552.5|202502.5|202602.5|202552.5|202516.3|202466.3|28
1732068530000|2024-11-20 02:08:50|201204.9|201114.9|201204.6|201114.6|201204.9|201114.9|201204.6|201114.6|2
1732030000000|2024-11-19 15:26:40|202532|202482|202515.8|202465.8|202540.5|202490.5|202515.8|202465.8|22
1732030010000|2024-11-19 15:26:50|202515.4|202465.4|202517.1|202467.1|202518.6|202468.6|202512.5|202462.5|7
1732068540000|2024-11-20 02:09:00|201204.5|201114.5|201222.6|201132.6|201222.6|201132.6|201202.6|201112.6|6
1732030020000|2024-11-19 15:27:00|202526.8|202476.8|202594.6|202544.6|202610.9|202560.9|202526.8|202476.8|30
1732068550000|2024-11-20 02:09:10|201222.1|201132.1|201229.4|201139.4|201235.1|201145.1|201222.1|201132.1|7
1732030030000|2024-11-19 15:27:10|202590.1|202540.1|202587.9|202537.9|202607.1|202557.1|202584.6|202534.6|20
1732068560000|2024-11-20 02:09:20|201236.9|201146.9|201237.3|201147.3|201241.9|201151.9|201236.9|201146.9|4
1732030040000|2024-11-19 15:27:20|202584.2|202534.2|202581|202531|202591.3|202541.3|202580.3|202530.3|7
1732030050000|2024-11-19 15:27:30|202581.2|202531.2|202600.4|202550.4|202608.3|202558.3|202581.2|202531.2|17
1732068570000|2024-11-20 02:09:30|201285.2|201195.2|201279.2|201189.2|201285.4|201195.4|201272|201182|15
1732030060000|2024-11-19 15:27:40|202597.7|202547.7|202617.3|202567.3|202623.1|202573.1|202597|202547|14
1732030070000|2024-11-19 15:27:50|202619.6|202569.6|202601.7|202551.7|202619.6|202569.6|202599|202549|16
1732068580000|2024-11-20 02:09:40|201285.3|201195.3|201303.9|201213.9|201319.5|201229.5|201285.3|201195.3|21
1732030080000|2024-11-19 15:28:00|202599.5|202549.5|202587.4|202537.4|202611.7|202561.7|202584.1|202534.1|22
1732030090000|2024-11-19 15:28:10|202590.5|202540.5|202535.9|202485.9|202590.5|202540.5|202532.9|202482.9|26
1732068590000|2024-11-20 02:09:50|201303.7|201213.7|201280.2|201190.2|201303.7|201213.7|201279|201189|11
1732030100000|2024-11-19 15:28:20|202532.6|202482.6|202528.5|202478.5|202543.6|202493.6|202528.5|202478.5|22
1732030110000|2024-11-19 15:28:30|202525.5|202475.5|202532.7|202482.7|202534.2|202484.2|202519.8|202469.8|14
1732068600000|2024-11-20 02:10:00|201277.1|201187.1|201274.5|201184.5|201280.5|201190.5|201274.5|201184.5|8
1732030120000|2024-11-19 15:28:40|202535|202485|202544.3|202494.3|202569.2|202519.2|202521.4|202471.4|27
1732030130000|2024-11-19 15:28:50|202547|202497|202540.1|202490.1|202547|202497|202529.3|202479.3|17
1732068610000|2024-11-20 02:10:10|201274.6|201184.6|201268.9|201178.9|201274.6|201184.6|201251.6|201161.6|9
1732030140000|2024-11-19 15:29:00|202543|202493|202533.5|202483.5|202543|202493|202529.8|202479.8|24
1732030150000|2024-11-19 15:29:10|202536.1|202486.1|202539.6|202489.6|202544|202494|202532.5|202482.5|22
1732068620000|2024-11-20 02:10:20|201267.8|201177.8|201234.7|201184.7|201267.8|201190.4|201230.1|201171|14
1732030160000|2024-11-19 15:29:20|202541.5|202491.5|202525.3|202475.3|202545.4|202495.4|202521.3|202471.3|26
1732068630000|2024-11-20 02:10:30|201234.6|201184.6|201244.2|201194.2|201244.2|201194.2|201233.9|201183.9|5
1732030170000|2024-11-19 15:29:30|202525.7|202475.7|202519.9|202469.9|202525.7|202475.7|202518.3|202468.3|4
1732030180000|2024-11-19 15:29:40|202527|202477|202540.6|202490.6|202542.8|202492.8|202527|202477|3
1732068640000|2024-11-20 02:10:40|201237.3|201187.3|201229.3|201179.3|201239.4|201189.4|201226.2|201176.2|9
1732030190000|2024-11-19 15:29:50|202545|202495|202595.4|202545.4|202595.4|202545.4|202545|202495|20
1732030200000|2024-11-19 15:30:00|202595.6|202545.6|202552.5|202502.5|202595.6|202545.6|202548|202498|26
1732068660000|2024-11-20 02:11:00|201226.1|201176.1|201232.8|201182.8|201232.8|201182.8|201218.4|201168.4|6
1732030210000|2024-11-19 15:30:10|202578|202528|202584.5|202534.5|202588.1|202538.1|202578|202528|13
1732068670000|2024-11-20 02:11:10|201223.4|201173.4|201222.7|201172.7|201232.6|201182.6|201222.7|201172.7|13
1732030220000|2024-11-19 15:30:20|202589.2|202539.2|202585.4|202535.4|202632.3|202545|202585.4|202529.3|27
1732030230000|2024-11-19 15:30:30|202568.6|202518.6|202549.1|202499.1|202578.2|202528.2|202549.1|202499.1|13
1732068690000|2024-11-20 02:11:30|201224.8|201174.8|201222.8|201172.8|201224.8|201174.8|201222.8|201172.8|2
1732030240000|2024-11-19 15:30:40|202550.8|202500.8|202541.2|202491.2|202555.9|202505.9|202541.2|202491.2|21
1732030250000|2024-11-19 15:30:50|202543.3|202493.3|202525.4|202475.4|202553|202503|202518.7|202468.7|24
1732068700000|2024-11-20 02:11:40|201219.3|201169.3|201225.1|201175.1|201227.2|201177.2|201219.3|201169.3|7
1732030260000|2024-11-19 15:31:00|202525.6|202475.6|202535.9|202485.9|202535.9|202485.9|202521.1|202471.1|8
1732068730000|2024-11-20 02:12:10|201226.5|201176.5|201224|201174|201240.3|201190.3|201222|201172|8
1732030270000|2024-11-19 15:31:10|202537.9|202487.9|202539.3|202489.3|202539.3|202489.3|202527.4|202477.4|10
1732030280000|2024-11-19 15:31:20|202547.5|202497.5|202541.6|202491.6|202560.9|202510.9|202518.5|202468.5|26
1732068770000|2024-11-20 02:12:50|201221.3|201171.3|201194.3|201144.3|201221.3|201171.3|201190.6|201140.6|5
1732030290000|2024-11-19 15:31:30|202538.8|202488.8|202528.3|202478.3|202540.4|202490.4|202526.5|202476.5|21
1732030300000|2024-11-19 15:31:40|202530.5|202480.5|202523.2|202473.2|202546.3|202496.3|202520.1|202470.1|20
1732068780000|2024-11-20 02:13:00|201198.5|201148.5|201198.3|201148.3|201198.5|201148.5|201198.3|201148.3|2
1732030310000|2024-11-19 15:31:50|202522|202472|202528.2|202478.2|202529.2|202479.2|202506.7|202456.7|18
1732068790000|2024-11-20 02:13:10|201202.5|201152.5|201194.1|201144.1|201202.5|201152.5|201194.1|201144.1|3
1732030320000|2024-11-19 15:32:00|202531.7|202481.7|202529.7|202479.7|202539.9|202489.9|202524|202474|20
1732030330000|2024-11-19 15:32:10|202532.9|202482.9|202528.6|202478.6|202538.6|202488.6|202527.7|202477.7|18
1732068800000|2024-11-20 02:13:20|201198.5|201148.5|201198.5|201148.5|201198.5|201148.5|201197.8|201147.8|3
1732030340000|2024-11-19 15:32:20|202532.1|202482.1|202519.7|202469.7|202538|202488|202516|202466|20
1732030350000|2024-11-19 15:32:30|202517.2|202467.2|202513.5|202463.5|202518.9|202468.9|202513.2|202463.2|8
1732068810000|2024-11-20 02:13:30|201203.2|201153.2|201194.1|201144.1|201203.2|201153.2|201191.8|201141.8|3
1732030360000|2024-11-19 15:32:40|202511.9|202461.9|202514.2|202464.2|202514.2|202464.2|202509.3|202459.3|9
1732030370000|2024-11-19 15:32:50|202511.2|202461.2|202568.3|202518.3|202572.7|202522.7|202507.8|202457.8|18
1732068820000|2024-11-20 02:13:40|201196.4|201146.4|201189.9|201139.9|201208.3|201158.3|201189.9|201139.9|8
1732030380000|2024-11-19 15:33:00|202568.4|202518.4|202547.3|202497.3|202569.3|202519.3|202543.9|202493.9|24
1732030390000|2024-11-19 15:33:10|202544.9|202494.9|202549.7|202499.7|202552.1|202502.1|202544.9|202494.9|15
1732068840000|2024-11-20 02:14:00|201194|201144|201190.8|201140.8|201194|201144|201190.8|201140.8|2
1732030400000|2024-11-19 15:33:20|202545.7|202495.7|202542.7|202492.7|202552.3|202502.3|202538.7|202488.7|20
1732068850000|2024-11-20 02:14:10|201192.2|201142.2|201199.7|201149.7|201199.7|201149.7|201192.2|201142.2|3
1732030410000|2024-11-19 15:33:30|202545.3|202495.3|202561.2|202511.2|202561.2|202511.2|202545.3|202495.3|5
1732030420000|2024-11-19 15:33:40|202558.7|202508.7|202523.5|202473.5|202558.7|202508.7|202519.8|202469.8|28
1732068860000|2024-11-20 02:14:20|201194|201144|201181.4|201131.4|201194|201144|201166.3|201116.3|5
1732030430000|2024-11-19 15:33:50|202523.1|202473.1|202515.5|202465.5|202527|202477|202499|202449|13
1732030440000|2024-11-19 15:34:00|202517.9|202467.9|202554.4|202504.4|202554.9|202504.9|202517.7|202467.7|14
1732068870000|2024-11-20 02:14:30|201179.2|201129.2|201194.8|201144.8|201224.6|201152.3|201179.2|201128|14
1732030450000|2024-11-19 15:34:10|202554.6|202504.6|202572.7|202522.7|202580.2|202530.2|202548.4|202498.4|17
1732030460000|2024-11-19 15:34:20|202574.9|202524.9|202611.4|202561.4|202624|202574|202574.9|202524.9|16
1732068880000|2024-11-20 02:14:40|201197|201147|201201.8|201151.8|201207.2|201157.2|201191.9|201141.9|6
1732030470000|2024-11-19 15:34:30|202611.9|202561.9|202614.8|202564.8|202614.8|202564.8|202611.9|202561.9|2
1732068890000|2024-11-20 02:14:50|201203.2|201153.2|201219.5|201169.5|201226.4|201176.4|201201|201151|12
1732030480000|2024-11-19 15:34:40|202623.7|202573.7|202616.9|202566.9|202626.9|202576.9|202609.9|202559.9|19
1732030490000|2024-11-19 15:34:50|202616.8|202566.8|202578.5|202528.5|202616.8|202566.8|202578.3|202528.3|21
1732068900000|2024-11-20 02:15:00|201229.1|201179.1|201231.6|201181.6|201238.3|201188.3|201229.1|201179.1|4
1732030500000|2024-11-19 15:35:00|202578.6|202528.6|202574.8|202524.8|202578.6|202528.6|202568.5|202518.5|21
1732030510000|2024-11-19 15:35:10|202575.4|202525.4|202547.2|202497.2|202575.5|202525.5|202522.1|202472.1|16
1732068910000|2024-11-20 02:15:10|201235.7|201185.7|201239.9|201189.9|201247.3|201197.3|201235.7|201185.7|11
1732030520000|2024-11-19 15:35:20|202546.9|202496.9|202521.5|202471.5|202547.2|202497.2|202517.3|202467.3|15
1732030530000|2024-11-19 15:35:30|202521.8|202471.8|202536.9|202486.9|202536.9|202486.9|202521.8|202471.8|9
1732068930000|2024-11-20 02:15:30|201233.4|201183.4|201241.9|201191.9|201246.9|201196.9|201233.1|201183.1|8
1732030540000|2024-11-19 15:35:40|202534.4|202484.4|202523.1|202473.1|202543.4|202493.4|202521.7|202471.7|15
1732068940000|2024-11-20 02:15:40|201239.3|201189.3|201236.6|201186.6|201239.3|201189.3|201236.6|201186.6|3
1732030550000|2024-11-19 15:35:50|202525.1|202475.1|202477.8|202427.8|202545.4|202475.1|202472.5|202422.5|16
1732030560000|2024-11-19 15:36:00|202480.8|202430.8|202474.4|202424.4|202482.5|202432.5|202474.2|202424.2|17
1732068960000|2024-11-20 02:16:00|201238.5|201188.5|201234.5|201184.5|201248.4|201198.4|201230.8|201180.8|7
1732030570000|2024-11-19 15:36:10|202479.5|202429.5|202536.8|202486.8|202537|202487|202471.5|202421.5|29
1732030580000|2024-11-19 15:36:20|202536.6|202486.6|202529.2|202479.2|202536.8|202486.8|202502.9|202452.9|28
1732068970000|2024-11-20 02:16:10|201233.7|201183.7|201238.1|201188.1|201238.1|201188.1|201233.7|201183.7|5
1732030590000|2024-11-19 15:36:30|202524.6|202474.6|202530.4|202480.4|202558.6|202508.6|202524.6|202474.6|35
1732030600000|2024-11-19 15:36:40|202526.9|202476.9|202514.9|202464.9|202530.5|202480.5|202510.5|202460.5|23
1732068980000|2024-11-20 02:16:20|201231.6|201181.6|201235.4|201185.4|201238|201188|201230.9|201180.9|10
1732030610000|2024-11-19 15:36:50|202515.1|202465.1|202498.5|202448.5|202516|202466|202495.2|202445.2|24
1732030620000|2024-11-19 15:37:00|202494.5|202444.5|202487.1|202437.1|202503.3|202453.3|202486.3|202436.3|26
1732069000000|2024-11-20 02:16:40|201234.8|201184.8|201238.3|201188.3|201240.1|201190.1|201234.8|201184.8|6
1732030630000|2024-11-19 15:37:10|202486.9|202436.9|202495.2|202445.2|202504.9|202454.9|202486.4|202436.4|20
1732069010000|2024-11-20 02:16:50|201240.7|201190.7|201247.3|201197.3|201250|201200|201240.7|201190.7|4
1732030640000|2024-11-19 15:37:20|202493.7|202443.7|202476.7|202426.7|202497.5|202447.5|202476.7|202426.7|15
1732030650000|2024-11-19 15:37:30|202479.1|202429.1|202386|202336|202479.1|202429.1|202386|202336|33
1732069020000|2024-11-20 02:17:00|201234.2|201184.2|201259.4|201209.4|201259.4|201209.4|201202|201152|17
1732030660000|2024-11-19 15:37:40|202388.5|202338.5|202309.2|202259.2|202388.8|202338.8|202309.2|202259.2|18
1732030670000|2024-11-19 15:37:50|202307.6|202257.6|202295|202245|202307.6|202257.6|202288.4|202238.4|18
1732069030000|2024-11-20 02:17:10|201254.4|201204.4|201251.7|201201.7|201256.2|201206.2|201251.3|201201.3|11
1732030680000|2024-11-19 15:38:00|202305.8|202255.8|202342.3|202292.3|202373.6|202323.6|202297.5|202247.5|32
1732030690000|2024-11-19 15:38:10|202346|202296|202305.9|202255.9|202347|202297|202297.9|202247.9|28
1732069040000|2024-11-20 02:17:20|201248.5|201198.5|201266.5|201176.5|201269|201201.2|201233.8|201176.5|15
1732030700000|2024-11-19 15:38:20|202305.6|202255.6|202259|202209|202317.3|202267.3|202256.2|202206.2|23
1732030710000|2024-11-19 15:38:30|202255|202205|202195.5|202145.5|202269.6|202219.6|202195.5|202145.5|21
1732069050000|2024-11-20 02:17:30|201270.6|201180.6|201267.1|201177.1|201272.6|201182.6|201264.3|201174.3|9
1732030720000|2024-11-19 15:38:40|202198.1|202148.1|202110.1|202060.1|202215.3|202165.3|202110.1|202060.1|33
1732069060000|2024-11-20 02:17:40|201263.8|201173.8|201245|201195|201263.8|201195.5|201218.2|201168.2|12
1732030730000|2024-11-19 15:38:50|202113.7|202063.7|202118.5|202068.5|202139.5|202089.5|202060.4|202010.4|26
1732030740000|2024-11-19 15:39:00|202118.4|202068.4|202056.9|202006.9|202134.9|202068.4|202041|201991|28
1732069070000|2024-11-20 02:17:50|201240.5|201190.5|201237.2|201187.2|201240.5|201190.5|201226.7|201176.7|11
1732030750000|2024-11-19 15:39:10|202057.2|202007.2|202064.4|202014.4|202069.8|202019.8|202043.4|201993.4|30
1732030760000|2024-11-19 15:39:20|202062.4|202012.4|202050.7|202000.7|202088.3|202038.3|202044.7|201994.7|28
1732069080000|2024-11-20 02:18:00|201234|201184|201232.1|201182.1|201235.2|201185.2|201226.9|201176.9|8
1732030770000|2024-11-19 15:39:30|202050.6|202000.6|201993.5|201943.5|202050.9|202000.9|201975.7|201925.7|24
1732030780000|2024-11-19 15:39:40|201995.9|201945.9|201958.4|201908.4|201995.9|201945.9|201933.3|201883.3|27
1732069090000|2024-11-20 02:18:10|201231.1|201181.1|201234.2|201184.2|201236.3|201186.3|201225.9|201175.9|15
1732030790000|2024-11-19 15:39:50|201975.5|201925.5|201971.1|201921.1|202004.9|201954.9|201958.7|201908.7|32
1732030800000|2024-11-19 15:40:00|201974.7|201924.7|201880.9|201830.9|201996.3|201946.3|201861.2|201798.3|33
1732069110000|2024-11-20 02:18:30|201235.5|201185.5|201234.4|201184.4|201235.5|201185.5|201234.4|201184.4|2
1732030810000|2024-11-19 15:40:10|201898.2|201848.2|201853.2|201803.2|201898.2|201848.2|201846.7|201796.7|24
1732069130000|2024-11-20 02:18:50|201231.1|201181.1|201228.4|201178.4|201233.8|201183.8|201228.4|201178.4|4
1732030820000|2024-11-19 15:40:20|201849|201799|201892.2|201802.2|201897|201846.7|201794.3|201744.3|27
1732030830000|2024-11-19 15:40:30|201881.8|201791.8|201882.8|201832.8|201902.5|201847.6|201843.5|201791.8|27
1732069140000|2024-11-20 02:19:00|201226.1|201176.1|201198.6|201148.6|201231.8|201181.8|201195.6|201145.6|7
1732030840000|2024-11-19 15:40:40|201890.6|201840.6|201960.3|201910.3|201972.7|201922.7|201890.6|201840.6|38
1732030850000|2024-11-19 15:40:50|201949.2|201899.2|201903.1|201853.1|201958.1|201908.1|201899.1|201849.1|30
1732069150000|2024-11-20 02:19:10|201200.1|201150.1|201199.1|201149.1|201203.5|201153.5|201197|201147|6
1732030860000|2024-11-19 15:41:00|201897.3|201847.3|201918.1|201868.1|201933.7|201883.7|201873.6|201804.7|31
1732030870000|2024-11-19 15:41:10|201930|201880|201914.6|201824.6|201943.6|201891.4|201894.3|201824.6|34
1732069160000|2024-11-20 02:19:20|201193.4|201143.4|201194|201144|201201.3|201151.3|201191.7|201141.7|16
1732030880000|2024-11-19 15:41:20|201914.3|201824.3|201979.3|201889.3|201986.9|201915.5|201911.7|201821.7|16
1732069170000|2024-11-20 02:19:30|201191.7|201141.7|201200.2|201150.2|201205.4|201155.4|201190.5|201140.5|19
1732030890000|2024-11-19 15:41:30|201980.6|201890.6|201996.1|201906.1|202004.9|201954.9|201976.3|201886.3|19
1732030900000|2024-11-19 15:41:40|201992.2|201902.2|201962.4|201912.4|201998|201933.9|201929.9|201866|30
1732069180000|2024-11-20 02:19:40|201195.6|201145.6|201193.6|201143.6|201202.4|201152.4|201188.9|201138.9|15
1732030910000|2024-11-19 15:41:50|201963.7|201913.7|201974.7|201924.7|201976|201926|201921.3|201857|24
1732030920000|2024-11-19 15:42:00|202003.8|201913.8|201985.7|201935.7|202003.9|201935.7|201975.4|201905.5|18
1732069190000|2024-11-20 02:19:50|201196.5|201146.5|201190.3|201140.3|201202.1|201152.1|201189.6|201139.6|12
1732030930000|2024-11-19 15:42:10|201996|201946|201977.3|201927.3|201998.2|201948.2|201974.7|201924.7|18
1732030940000|2024-11-19 15:42:20|201978.7|201928.7|201951.3|201901.3|201979.9|201929.9|201951.3|201901.3|15
1732069200000|2024-11-20 02:20:00|201186.7|201136.7|201192.8|201142.8|201192.8|201142.8|201186.5|201136.5|3
1732030950000|2024-11-19 15:42:30|201950.7|201900.7|201995.1|201945.1|201995.1|201945.1|201950.7|201900.7|8
1732030960000|2024-11-19 15:42:40|201996.9|201946.9|202017.1|201967.1|202021.9|201971.9|201996.9|201946.9|11
1732069210000|2024-11-20 02:20:10|201190.6|201140.6|201210|201120|201214.8|201151.1|201186.2|201120|13
1732030970000|2024-11-19 15:42:50|202019.3|201969.3|201963|201913|202019.3|201969.3|201962.6|201912.6|19
1732030980000|2024-11-19 15:43:00|201958.6|201908.6|201952.9|201902.9|201966.2|201916.2|201950.1|201900.1|19
1732069220000|2024-11-20 02:20:20|201211|201121|201210.9|201120.9|201212.6|201122.6|201210.9|201120.9|3
1732030990000|2024-11-19 15:43:10|201950.4|201900.4|201953.4|201903.4|201953.4|201903.4|201948.1|201898.1|12
1732069230000|2024-11-20 02:20:30|201213.8|201123.8|201199.8|201149.8|201221.1|201149.8|201196.4|201123.8|7
1732031000000|2024-11-19 15:43:20|201951.3|201901.3|201907.7|201857.7|201952|201901.3|201903.1|201853.1|35
1732031010000|2024-11-19 15:43:30|201899.8|201849.8|201935.8|201885.8|201935.8|201885.8|201890.7|201840.7|30
1732069240000|2024-11-20 02:20:40|201199.6|201149.6|201208|201118|201209.7|201153.2|201199.6|201118|7
1732031020000|2024-11-19 15:43:40|201937.3|201887.3|201915.2|201865.2|201950.3|201900.3|201915.2|201865.2|30
1732031030000|2024-11-19 15:43:50|201910.1|201860.1|201916.3|201866.3|201917.8|201867.8|201910.1|201860.1|9
1732069250000|2024-11-20 02:20:50|201209.2|201119.2|201208.7|201118.7|201210.8|201120.8|201208.7|201118.7|6
1732031040000|2024-11-19 15:44:00|201919.5|201869.5|201947.9|201897.9|201951|201901|201915.8|201865.8|26
1732031050000|2024-11-19 15:44:10|201943.9|201893.9|201962.1|201912.1|201963|201913|201943.9|201893.9|12
1732069260000|2024-11-20 02:21:00|201202.8|201112.8|201241.2|201151.2|201241.2|201151.2|201202.8|201112.8|21
1732031060000|2024-11-19 15:44:20|201954.3|201904.3|201925.2|201875.2|201988.6|201929|201913.6|201863.6|32
1732031070000|2024-11-19 15:44:30|201925.4|201875.4|201915.2|201865.2|201925.4|201875.4|201904.9|201854.9|24
1732069270000|2024-11-20 02:21:10|201258.5|201168.5|201255.5|201165.5|201258.5|201168.5|201250.4|201160.4|8
1732031080000|2024-11-19 15:44:40|201911.8|201861.8|201914.5|201864.5|201915.7|201865.7|201907.3|201857.3|14
1732031090000|2024-11-19 15:44:50|201913.3|201863.3|201929.3|201879.3|201929.3|201879.3|201911.6|201861.6|17
1732069280000|2024-11-20 02:21:20|201251.6|201161.6|201251.9|201161.9|201257.9|201167.9|201248.9|201158.9|8
1732031100000|2024-11-19 15:45:00|201915.9|201865.9|201935.7|201885.7|201948.8|201898.8|201913.3|201863.3|24
1732069290000|2024-11-20 02:21:30|201253|201163|201248.3|201158.3|201253|201163|201248.3|201158.3|4
1732031110000|2024-11-19 15:45:10|201935.4|201885.4|201912.3|201862.3|201935.4|201885.4|201912.3|201862.3|29
1732031120000|2024-11-19 15:45:20|201910.3|201860.3|201928.8|201878.8|201935.3|201885.3|201910.3|201860.3|24
1732069300000|2024-11-20 02:21:40|201252.3|201162.3|201234.6|201184.6|201260.7|201187.6|201234.6|201162.3|4
1732031130000|2024-11-19 15:45:30|201931.7|201881.7|201930.7|201880.7|201950.7|201900.7|201925|201875|32
1732031140000|2024-11-19 15:45:40|201936.7|201886.7|201935.4|201885.4|201939.3|201889.3|201927.5|201877.5|29
1732069310000|2024-11-20 02:21:50|201233.8|201183.8|201236|201186|201236|201186|201233.8|201183.8|4
1732031150000|2024-11-19 15:45:50|201933.6|201883.6|201930.6|201880.6|201941.6|201891.6|201925.7|201875.7|25
1732031160000|2024-11-19 15:46:00|201931.6|201881.6|201985.2|201935.2|201985.2|201935.2|201915.1|201865.1|31
1732069320000|2024-11-20 02:22:00|201235.3|201185.3|201229.8|201179.8|201236.9|201186.9|201229.3|201179.3|7
1732031170000|2024-11-19 15:46:10|201985|201935|202046.2|201996.2|202047.5|201997.5|201985|201935|26
1732031180000|2024-11-19 15:46:20|202052.7|202002.7|202042.1|201992.1|202052.7|202002.7|202031.2|201981.2|23
1732069330000|2024-11-20 02:22:10|201234.5|201184.5|201244.5|201194.5|201244.5|201194.5|201234.5|201184.5|7
1732031190000|2024-11-19 15:46:30|202042.2|201992.2|202034.4|201984.4|202058|202008|202034.4|201984.4|13
1732031200000|2024-11-19 15:46:40|202035.7|201985.7|202031.7|201981.7|202042|201992|202027.5|201977.5|23
1732069340000|2024-11-20 02:22:20|201239.7|201189.7|201231|201181|201239.7|201189.7|201231|201181|2
1732031210000|2024-11-19 15:46:50|202031.8|201981.8|202021.7|201971.7|202041.9|201991.9|202021.5|201971.5|23
1732031220000|2024-11-19 15:47:00|202028.9|201978.9|202026.7|201936.7|202035.1|201985.1|201998.2|201936.7|30
1732069350000|2024-11-20 02:22:30|201229|201179|201234.5|201184.5|201238.6|201188.6|201229|201179|6
1732031230000|2024-11-19 15:47:10|202026.9|201936.9|202018.3|201968.3|202030.5|201968.3|202001.8|201936.9|28
1732069360000|2024-11-20 02:22:40|201229|201179|201229|201179|201229|201179|201229|201179|1
1732031240000|2024-11-19 15:47:20|202015.5|201965.5|202010.3|201960.3|202021.4|201971.4|202005.2|201955.2|19
1732031250000|2024-11-19 15:47:30|202009.8|201959.8|202016.2|201966.2|202033.6|201975.7|202009.8|201939.3|29
1732069370000|2024-11-20 02:22:50|201232.3|201182.3|201236.9|201186.9|201236.9|201186.9|201232.3|201182.3|2
1732031260000|2024-11-19 15:47:40|202016|201966|202015|201965|202035.8|201971.9|202014.6|201941.3|15
1732031270000|2024-11-19 15:47:50|202014.3|201964.3|202027.7|201977.7|202027.7|201977.7|202013.8|201963.8|15
1732069380000|2024-11-20 02:23:00|201234.2|201184.2|201227.2|201177.2|201239|201189|201223.7|201173.7|8
1732031280000|2024-11-19 15:48:00|202026.6|201976.6|202028.1|201978.1|202028.5|201978.5|202021.6|201971.6|35
1732031290000|2024-11-19 15:48:10|202024.7|201974.7|202025|201975|202029.5|201979.5|202017.8|201967.8|23
1732069390000|2024-11-20 02:23:10|201235.5|201185.5|201235.5|201185.5|201235.5|201185.5|201235.5|201185.5|1
1732031300000|2024-11-19 15:48:20|202059.1|202009.1|202052.7|202002.7|202059.1|202009.1|202051.2|202001.2|10
1732031310000|2024-11-19 15:48:30|202050.7|202000.7|202060.4|202010.4|202061.3|202011.3|202050.7|202000.7|11
1732069400000|2024-11-20 02:23:20|201229.8|201179.8|201230.3|201180.3|201230.3|201180.3|201229.8|201179.8|2
1732031320000|2024-11-19 15:48:40|202062.9|202012.9|202078.1|202028.1|202092.9|202042.9|202062.9|202012.9|13
1732031330000|2024-11-19 15:48:50|202078.8|202028.8|202072.3|202022.3|202083.3|202033.3|202068.3|202018.3|15
1732069410000|2024-11-20 02:23:30|201228.4|201178.4|201158.5|201108.5|201228.4|201178.4|201158.5|201108.5|4
1732031340000|2024-11-19 15:49:00|202072.8|202022.8|202093.8|202043.8|202101.3|202051.3|202072.8|202022.8|7
1732069430000|2024-11-20 02:23:50|201157|201107|201157|201107|201157|201107|201157|201107|1
1732031350000|2024-11-19 15:49:10|202086.7|202036.7|202111|202061|202114|202064|202082.2|202032.2|16
1732031360000|2024-11-19 15:49:20|202115.9|202065.9|202154.3|202104.3|202182.8|202132.8|202115.9|202065.9|19
1732069450000|2024-11-20 02:24:10|201163|201113|201156.9|201106.9|201163|201113|201154.4|201104.4|16
1732031370000|2024-11-19 15:49:30|202135|202085|202116.8|202066.8|202135|202085|202112.2|202062.2|14
1732031380000|2024-11-19 15:49:40|202111.4|202061.4|202115.2|202065.2|202116.4|202066.4|202111|202061|4
1732069460000|2024-11-20 02:24:20|201155.1|201105.1|201155.1|201105.1|201155.1|201105.1|201155.1|201105.1|1
1732031390000|2024-11-19 15:49:50|202128.1|202078.1|202132.5|202082.5|202145|202095|202125.9|202075.9|26
1732069490000|2024-11-20 02:24:50|201176.5|201086.5|201153.4|201103.4|201179|201107.3|201147.5|201086.5|8
1732031400000|2024-11-19 15:50:00|202130.6|202080.6|202127.5|202077.5|202142.6|202092.6|202123.5|202073.5|20
1732031410000|2024-11-19 15:50:10|202129.8|202079.8|202141.2|202091.2|202141.2|202091.2|202121.7|202071.7|16
1732031420000|2024-11-19 15:50:20|202141.6|202091.6|202189.8|202139.8|202193.9|202143.9|202141.6|202091.6|17
1732031430000|2024-11-19 15:50:30|202189.7|202139.7|202189.7|202139.7|202190.3|202140.3|202189.3|202139.3|15
1732031440000|2024-11-19 15:50:40|202189.3|202139.3|202171|202121|202190.5|202140.5|202161.9|202111.9|13
1732069500000|2024-11-20 02:25:00|201153.9|201103.9|201153.9|201103.9|201157.5|201107.5|201151.6|201101.6|4
1732031450000|2024-11-19 15:50:50|202162.6|202112.6|202189.4|202139.4|202193|202143|202162.6|202112.6|10
1732031460000|2024-11-19 15:51:00|202189.6|202139.6|202172.7|202122.7|202189.6|202139.6|202165.1|202115.1|6
1732069520000|2024-11-20 02:25:20|201150.1|201100.1|201151.4|201101.4|201158.2|201108.2|201143.6|201093.6|4
1732031470000|2024-11-19 15:51:10|202163.2|202113.2|202196.5|202146.5|202202.1|202152.1|202154.5|202104.5|27
1732031480000|2024-11-19 15:51:20|202194.3|202144.3|202203.7|202153.7|202205|202155|202193.4|202143.4|16
1732069530000|2024-11-20 02:25:30|201155.5|201105.5|201145.5|201055.5|201155.5|201105.5|201139.7|201049.7|4
1732031490000|2024-11-19 15:51:30|202208.8|202158.8|202206.6|202156.6|202211|202161|202201|202151|14
1732031500000|2024-11-19 15:51:40|202209.9|202159.9|202236.8|202186.8|202242.6|202192.6|202207.1|202157.1|15
1732069540000|2024-11-20 02:25:40|201145.3|201055.3|201139.3|201049.3|201145.3|201055.3|201133.6|201043.6|13
1732031510000|2024-11-19 15:51:50|202240|202190|202275.3|202225.3|202295.2|202245.2|202234.8|202184.8|20
1732069550000|2024-11-20 02:25:50|201141.3|201051.3|201136.7|201046.7|201141.3|201061.2|201111.2|201035.8|8
1732031520000|2024-11-19 15:52:00|202280.5|202230.5|202277.3|202227.3|202282.5|202232.5|202273.2|202223.2|14
1732031530000|2024-11-19 15:52:10|202272.2|202222.2|202277.5|202227.5|202280|202230|202272.2|202222.2|11
1732069560000|2024-11-20 02:26:00|201140.8|201050.8|201141.4|201051.4|201147.6|201075.9|201125.9|201046.9|17
1732031540000|2024-11-19 15:52:20|202270|202220|202261.7|202211.7|202273.4|202223.4|202259.5|202209.5|14
1732031550000|2024-11-19 15:52:30|202260.3|202210.3|202238.7|202188.7|202260.3|202210.3|202235.7|202185.7|6
1732069570000|2024-11-20 02:26:10|201145.7|201055.7|201146|201056|201147.4|201057.4|201144.9|201054.9|5
1732031560000|2024-11-19 15:52:40|202241.3|202191.3|202241|202191|202247.6|202197.6|202235.7|202185.7|13
1732069580000|2024-11-20 02:26:20|201146.2|201056.2|201141.7|201051.7|201149.7|201059.7|201137.9|201047.9|9
1732031570000|2024-11-19 15:52:50|202246|202196|202246.9|202196.9|202257.4|202207.4|202220.2|202170.2|16
1732031580000|2024-11-19 15:53:00|202246.7|202196.7|202270.3|202220.3|202282.1|202232.1|202242.3|202192.3|19
1732069590000|2024-11-20 02:26:30|201138.6|201048.6|201137.8|201047.8|201138.6|201048.6|201137.8|201047.8|2
1732031590000|2024-11-19 15:53:10|202276.4|202226.4|202277.6|202227.6|202278.4|202228.4|202270.1|202220.1|19
1732031600000|2024-11-19 15:53:20|202277.4|202227.4|202313.1|202263.1|202330.5|202280.5|202277.4|202227.4|29
1732069600000|2024-11-20 02:26:40|201136.7|201046.7|201140.1|201050.1|201146.1|201056.1|201136.7|201046.7|3
1732031610000|2024-11-19 15:53:30|202311|202261|202294.5|202244.5|202313.5|202263.5|202287.1|202237.1|12
1732031620000|2024-11-19 15:53:40|202285.1|202235.1|202291|202241|202294.9|202244.9|202261.8|202211.8|20
1732069620000|2024-11-20 02:27:00|201132.5|201042.5|201117.6|201067.6|201132.5|201075.9|201115.1|201042.5|11
1732031630000|2024-11-19 15:53:50|202291.2|202241.2|202280.5|202230.5|202291.2|202241.2|202275|202225|24
1732031640000|2024-11-19 15:54:00|202277.7|202227.7|202288.5|202238.5|202305.6|202255.6|202277.7|202227.7|33
1732069630000|2024-11-20 02:27:10|201113.4|201063.4|201113.9|201063.9|201119.4|201069.4|201106.8|201056.8|4
1732031650000|2024-11-19 15:54:10|202288.7|202238.7|202266.2|202216.2|202293.3|202243.3|202265.7|202215.7|27
1732069640000|2024-11-20 02:27:20|201117.9|201067.9|201120.7|201070.7|201120.7|201070.7|201117.9|201067.9|2
1732031660000|2024-11-19 15:54:20|202269.9|202219.9|202251.7|202201.7|202274.8|202224.8|202243.2|202193.2|27
1732031670000|2024-11-19 15:54:30|202253.9|202203.9|202277.5|202227.5|202291.3|202241.3|202253.9|202203.9|29
1732069650000|2024-11-20 02:27:30|201121.1|201071.1|201115.9|201065.9|201121.1|201071.1|201105.9|201055.9|13
1732031680000|2024-11-19 15:54:40|202280.8|202230.8|202279.1|202229.1|202282.9|202232.9|202276.6|202226.6|27
1732031690000|2024-11-19 15:54:50|202274.4|202224.4|202322.8|202272.8|202322.8|202272.8|202273.9|202223.9|23
1732069660000|2024-11-20 02:27:40|201113.8|201063.8|201111.1|201061.1|201125.7|201075.7|201111.1|201061.1|10
1732031700000|2024-11-19 15:55:00|202322.9|202272.9|202280.8|202230.8|202326.2|202276.2|202278.5|202228.5|21
1732069670000|2024-11-20 02:27:50|201115.3|201065.3|201114.5|201064.5|201115.3|201065.3|201114.5|201064.5|2
1732031710000|2024-11-19 15:55:10|202280.7|202230.7|202277.3|202227.3|202292.8|202242.8|202277.3|202227.3|20
1732031720000|2024-11-19 15:55:20|202276.8|202226.8|202279.9|202229.9|202281.8|202231.8|202276.8|202226.8|7
1732069680000|2024-11-20 02:28:00|201119.5|201069.5|201136.8|201086.8|201136.8|201086.8|201115.1|201065.1|17
1732031730000|2024-11-19 15:55:30|202276|202226|202280.9|202230.9|202283.8|202233.8|202274.1|202224.1|18
1732031740000|2024-11-19 15:55:40|202280.1|202230.1|202268.9|202218.9|202289.9|202239.9|202265.2|202215.2|22
1732069690000|2024-11-20 02:28:10|201127.3|201077.3|201131.3|201081.3|201134.2|201084.2|201127|201077|23
1732031750000|2024-11-19 15:55:50|202264.6|202214.6|202248.4|202198.4|202265.1|202215.1|202238.8|202188.8|30
1732031760000|2024-11-19 15:56:00|202250.8|202200.8|202250.6|202200.6|202251.8|202201.8|202243.9|202193.9|15
1732069700000|2024-11-20 02:28:20|201133.3|201083.3|201122.2|201072.2|201148.9|201098.9|201122.2|201072.2|11
1732031770000|2024-11-19 15:56:10|202241.8|202191.8|202247.7|202197.7|202247.7|202197.7|202232.9|202182.9|11
1732031780000|2024-11-19 15:56:20|202245.8|202195.8|202281|202231|202284.3|202234.3|202244.1|202194.1|16
1732069710000|2024-11-20 02:28:30|201123.7|201073.7|201123.7|201073.7|201123.7|201073.7|201123.7|201073.7|1
1732031790000|2024-11-19 15:56:30|202281.1|202231.1|202272.7|202222.7|202287.5|202237.5|202264.3|202214.3|19
1732031800000|2024-11-19 15:56:40|202272.5|202222.5|202276.4|202226.4|202276.4|202226.4|202266.6|202216.6|21
1732069720000|2024-11-20 02:28:40|201123.8|201073.8|201123.8|201073.8|201130.6|201080.6|201121.8|201071.8|6
1732031810000|2024-11-19 15:56:50|202304.2|202254.2|202274.8|202224.8|202304.2|202254.2|202274.2|202224.2|23
1732031820000|2024-11-19 15:57:00|202275.8|202225.8|202252.7|202202.7|202280.8|202230.8|202252.7|202202.7|28
1732069730000|2024-11-20 02:28:50|201126.3|201076.3|201119.9|201069.9|201126.3|201076.3|201119.9|201069.9|4
1732031830000|2024-11-19 15:57:10|202257.8|202207.8|202242.1|202192.1|202271.9|202221.9|202231.5|202181.5|32
1732031840000|2024-11-19 15:57:20|202232.8|202182.8|202240.3|202190.3|202253.9|202203.9|202232.8|202182.8|14
1732069740000|2024-11-20 02:29:00|201124.7|201074.7|201122.6|201072.6|201128.6|201078.6|201122.6|201072.6|6
1732031850000|2024-11-19 15:57:30|202211.5|202161.5|202193.6|202143.6|202211.5|202161.5|202181.8|202131.8|25
1732031860000|2024-11-19 15:57:40|202190.1|202140.1|202183.6|202133.6|202192.6|202142.6|202176.3|202126.3|26
1732069760000|2024-11-20 02:29:20|201127.4|201077.4|201143|201093|201143|201093|201127.4|201077.4|4
1732031870000|2024-11-19 15:57:50|202206.7|202156.7|202192|202142|202206.7|202156.7|202192|202142|9
1732031880000|2024-11-19 15:58:00|202201.9|202151.9|202200.1|202150.1|202242.8|202192.8|202193.3|202143.3|23
1732069770000|2024-11-20 02:29:30|201138|201088|201135.5|201085.5|201141.7|201091.7|201125.7|201075.7|8
1732031890000|2024-11-19 15:58:10|202198.6|202148.6|202183.8|202133.8|202200.5|202150.5|202175.4|202125.4|20
1732069780000|2024-11-20 02:29:40|201131|201081|201131.3|201081.3|201131.3|201081.3|201130.1|201080.1|4
1732031900000|2024-11-19 15:58:20|202186.5|202136.5|202135.6|202085.6|202186.5|202136.5|202125.3|202075.3|13
1732031910000|2024-11-19 15:58:30|202137.5|202087.5|202163.3|202113.3|202172.7|202122.7|202134.5|202084.5|30
1732069790000|2024-11-20 02:29:50|201138.2|201088.2|201144.7|201054.7|201152.9|201088.2|201108.9|201044.6|17
1732031920000|2024-11-19 15:58:40|202172.2|202122.2|202174.8|202124.8|202177.1|202127.1|202167.7|202117.7|18
1732031930000|2024-11-19 15:58:50|202171.5|202121.5|202126.3|202076.3|202171.5|202121.5|202113.6|202063.6|16
1732069800000|2024-11-20 02:30:00|201144.4|201054.4|201142.4|201052.4|201157.6|201076.8|201120.1|201052.4|11
1732031940000|2024-11-19 15:59:00|202128.9|202078.9|202176.7|202126.7|202183.8|202133.8|202128.9|202078.9|33
1732031950000|2024-11-19 15:59:10|202175|202125|202173.8|202123.8|202182.1|202132.1|202167.6|202117.6|29
1732069810000|2024-11-20 02:30:10|201147.7|201057.7|201126.5|201076.5|201158.8|201076.5|201118.2|201049.4|11
1732031960000|2024-11-19 15:59:20|202171.2|202121.2|202160.6|202110.6|202183.9|202133.9|202154.6|202104.6|20
1732031970000|2024-11-19 15:59:30|202168|202118|202162.2|202112.2|202168|202118|202159.3|202109.3|11
1732069820000|2024-11-20 02:30:20|201127.5|201077.5|201131|201081|201138.8|201088.8|201125.7|201075.7|11
1732031980000|2024-11-19 15:59:40|202165|202115|202148.1|202098.1|202179.7|202129.7|202148.1|202098.1|23
1732069850000|2024-11-20 02:30:50|201128.2|201078.2|201125.5|201075.5|201133.2|201083.2|201119.3|201069.3|5
1732031990000|2024-11-19 15:59:50|202151.9|202101.9|202179.9|202129.9|202188.5|202138.5|202151.9|202101.9|21
1732032000000|2024-11-19 16:00:00|202180.6|202130.6|202217.8|202167.8|202220.9|202170.9|202180.3|202130.3|25
1732069860000|2024-11-20 02:31:00|201121.8|201071.8|201115.3|201065.3|201130.5|201080.5|201108.9|201058.9|24
1732032010000|2024-11-19 16:00:10|202218.6|202168.6|202218.2|202168.2|202229.7|202179.7|202215.7|202165.7|23
1732032020000|2024-11-19 16:00:20|202219.1|202169.1|202212.5|202162.5|202243.9|202193.9|202210.1|202160.1|26
1732069870000|2024-11-20 02:31:10|201117.9|201067.9|201121.2|201071.2|201133.4|201083.4|201116.2|201066.2|16
1732032030000|2024-11-19 16:00:30|202209.6|202159.6|202234.1|202184.1|202238.3|202188.3|202209.6|202159.6|21
1732069880000|2024-11-20 02:31:20|201118.7|201068.7|201121.8|201071.8|201127.7|201077.7|201118.6|201068.6|22
1732032040000|2024-11-19 16:00:40|202233.6|202183.6|202235.3|202185.3|202240|202190|202223.5|202173.5|15
1732032050000|2024-11-19 16:00:50|202236|202186|202234|202184|202263.9|202213.9|202227.8|202177.8|22
1732069890000|2024-11-20 02:31:30|201117.1|201067.1|201123.7|201073.7|201129.8|201079.8|201117.1|201067.1|7
1732032060000|2024-11-19 16:01:00|202234.2|202184.2|202240.6|202190.6|202252|202202|202227.6|202177.6|26
1732032070000|2024-11-19 16:01:10|202246.4|202196.4|202272|202222|202274.1|202224.1|202241.2|202191.2|22
1732069900000|2024-11-20 02:31:40|201122.9|201072.9|201125.1|201075.1|201125.1|201075.1|201122.3|201072.3|5
1732032080000|2024-11-19 16:01:20|202271.8|202221.8|202277|202227|202278.7|202228.7|202270.8|202220.8|32
1732069910000|2024-11-20 02:31:50|201121.9|201071.9|201116.6|201066.6|201121.9|201071.9|201116.6|201066.6|2
1732032090000|2024-11-19 16:01:30|202277.4|202227.4|202277.4|202227.4|202296.2|202246.2|202274.1|202224.1|27
1732032100000|2024-11-19 16:01:40|202276.9|202226.9|202271|202221|202277.5|202227.5|202263.1|202213.1|19
1732069920000|2024-11-20 02:32:00|201118.9|201068.9|201120.8|201070.8|201133.2|201083.2|201113.3|201063.3|16
1732032110000|2024-11-19 16:01:50|202270.9|202220.9|202270|202220|202276.1|202226.1|202262.6|202212.6|25
1732032120000|2024-11-19 16:02:00|202270.1|202220.1|202268.6|202218.6|202279.9|202229.9|202267.5|202217.5|32
1732069940000|2024-11-20 02:32:20|201124.6|201074.6|201128.4|201078.4|201128.4|201078.4|201124.6|201074.6|2
1732032130000|2024-11-19 16:02:10|202266.4|202216.4|202276.5|202226.5|202276.5|202226.5|202266.4|202216.4|20
1732069950000|2024-11-20 02:32:30|201117.1|201067.1|201123.2|201073.2|201129.6|201079.6|201107.8|201057.8|22
1732032140000|2024-11-19 16:02:20|202274.8|202224.8|202279.7|202229.7|202283|202233|202266.3|202216.3|23
1732032150000|2024-11-19 16:02:30|202276.4|202226.4|202280.9|202230.9|202280.9|202230.9|202266|202216|27
1732069960000|2024-11-20 02:32:40|201124.1|201074.1|201125.8|201075.8|201125.8|201075.8|201114.1|201064.1|21
1732032160000|2024-11-19 16:02:40|202280.2|202230.2|202277.5|202227.5|202280.9|202230.9|202271.3|202221.3|25
1732069970000|2024-11-20 02:32:50|201125.4|201075.4|201125.1|201075.1|201132.4|201082.4|201121.6|201071.6|7
1732032170000|2024-11-19 16:02:50|202277.7|202227.7|202284.2|202234.2|202289.4|202239.4|202277.7|202227.7|21
1732032180000|2024-11-19 16:03:00|202284.3|202234.3|202279.4|202229.4|202284.3|202234.3|202278|202228|15
1732069980000|2024-11-20 02:33:00|201130.3|201080.3|201152.1|201102.1|201158.4|201108.4|201130.3|201080.3|13
1732032190000|2024-11-19 16:03:10|202279.1|202229.1|202279.5|202229.5|202279.7|202229.7|202279|202229|24
1732032200000|2024-11-19 16:03:20|202279.2|202229.2|202279.4|202229.4|202285.8|202235.8|202274.8|202224.8|37
1732070000000|2024-11-20 02:33:20|201155.3|201105.3|201162.4|201112.4|201165.2|201115.2|201155.3|201105.3|4
1732032210000|2024-11-19 16:03:30|202279.2|202229.2|202287|202237|202300|202250|202278.5|202228.5|25
1732070010000|2024-11-20 02:33:30|201163.3|201113.3|201163.3|201113.3|201163.3|201113.3|201163.3|201113.3|1
1732032220000|2024-11-19 16:03:40|202284.2|202234.2|202279.8|202229.8|202284.5|202234.5|202278.3|202228.3|18
1732032230000|2024-11-19 16:03:50|202279.5|202229.5|202272.3|202222.3|202280|202230|202267.6|202217.6|10
1732032240000|2024-11-19 16:04:00|202272.2|202222.2|202204.7|202154.7|202272.2|202222.2|202192.9|202142.9|16
1732032250000|2024-11-19 16:04:10|202202.8|202152.8|202205.3|202155.3|202205.3|202155.3|202198.2|202148.2|10
1732070020000|2024-11-20 02:33:40|201162|201112|201173.8|201123.8|201193|201143|201162|201112|8
1732032260000|2024-11-19 16:04:20|202207.9|202157.9|202199.3|202149.3|202207.9|202157.9|202192.3|202142.3|8
1732032270000|2024-11-19 16:04:30|202199.1|202149.1|202202.5|202152.5|202202.5|202152.5|202199.1|202149.1|8
1732070030000|2024-11-20 02:33:50|201176.3|201126.3|201176.3|201126.3|201176.3|201126.3|201176.3|201126.3|1
1732032280000|2024-11-19 16:04:40|202192.1|202142.1|202114.1|202064.1|202192.1|202142.1|202100.5|202050.4|23
1732032290000|2024-11-19 16:04:50|202113|202063|202093.1|202043.1|202114|202064|202093.1|202043.1|22
1732070040000|2024-11-20 02:34:00|201177|201127|201177|201127|201177|201127|201177|201127|1
1732032300000|2024-11-19 16:05:00|202095.8|202045.8|202117.5|202067.5|202117.5|202067.5|202092.5|202042.5|36
1732070050000|2024-11-20 02:34:10|201180.8|201130.8|201183.1|201093.1|201183.1|201130.8|201180.8|201092.9|3
1732032310000|2024-11-19 16:05:10|202117.1|202067.1|202118|202068|202121.3|202071.3|202104.4|202054.4|21
1732032320000|2024-11-19 16:05:20|202114|202064|202120.3|202070.3|202120.3|202070.3|202110|202060|9
1732070060000|2024-11-20 02:34:20|201187.8|201097.8|201191.3|201101.3|201198.4|201122.9|201168.4|201097.8|13
1732032330000|2024-11-19 16:05:30|202122.8|202072.8|202122.7|202072.7|202124.9|202074.9|202122.7|202072.7|3
1732032340000|2024-11-19 16:05:40|202124|202074|202118.2|202068.2|202126.5|202076.5|202118.2|202068.2|9
1732070080000|2024-11-20 02:34:40|201189.4|201099.4|201175.9|201125.9|201189.4|201125.9|201167.7|201099.4|5
1732032350000|2024-11-19 16:05:50|202111.9|202061.9|202070.6|201980.6|202116.6|202066.6|202060.1|201970.1|28
1732070090000|2024-11-20 02:34:50|201192.6|201142.6|201186.4|201136.4|201200.5|201150.5|201186.4|201136.4|4
1732032360000|2024-11-19 16:06:00|202066|201976|202117.6|202067.6|202118.1|202068.1|202063.5|201976|33
1732032370000|2024-11-19 16:06:10|202103.8|202053.8|202162.8|202112.8|202165.8|202115.8|202103.8|202053.8|30
1732032380000|2024-11-19 16:06:20|202157.1|202107.1|202177|202087|202178.8|202114.2|202148|202084.3|25
1732070110000|2024-11-20 02:35:10|201186.6|201136.6|201186.6|201136.6|201186.6|201136.6|201186.6|201136.6|1
1732032390000|2024-11-19 16:06:30|202177.1|202087.1|202124.4|202034.4|202182.3|202124.1|202110.8|202034.4|24
1732070120000|2024-11-20 02:35:20|201191.1|201141.1|201188.9|201138.9|201205.7|201155.7|201188.9|201138.9|6
1732032400000|2024-11-19 16:06:40|202136.6|202046.6|202134.8|202044.8|202141.4|202071.4|202117.9|202044.8|15
1732032410000|2024-11-19 16:06:50|202135.2|202045.2|202137.4|202047.4|202140.6|202050.6|202125.4|202035.4|15
1732070150000|2024-11-20 02:35:50|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|1
1732032420000|2024-11-19 16:07:00|202136.9|202046.9|202115|202025|202136.9|202046.9|202112.8|202022.8|18
1732032430000|2024-11-19 16:07:10|202113.6|202023.6|202102.2|202012.2|202113.6|202023.6|202058|201968|23
1732070160000|2024-11-20 02:36:00|201178.5|201128.5|201188.9|201138.9|201188.9|201138.9|201178.5|201128.5|3
1732032440000|2024-11-19 16:07:20|202098.2|202008.2|202100.7|202050.7|202138.3|202058.5|202093|202005.9|33
1732032450000|2024-11-19 16:07:30|202097.5|202047.5|202143.5|202093.5|202143.5|202093.5|202088.9|202022|29
1732070170000|2024-11-20 02:36:10|201185.5|201135.5|201196.7|201146.7|201198.4|201148.4|201185.5|201135.5|3
1732032460000|2024-11-19 16:07:40|202145.1|202095.1|202126.7|202076.7|202145.1|202095.1|202119.2|202069.2|22
1732070210000|2024-11-20 02:36:50|201191.5|201141.5|201203.6|201153.6|201206.6|201156.6|201191.5|201141.5|12
1732032470000|2024-11-19 16:07:50|202128.9|202078.9|202156.7|202106.7|202159.9|202109.9|202126.6|202076.6|13
1732032480000|2024-11-19 16:08:00|202156.6|202106.6|202183.5|202133.5|202184.3|202134.3|202156|202106|20
1732070220000|2024-11-20 02:37:00|201200.7|201150.7|201201.4|201151.4|201209.5|201159.5|201197.3|201147.3|17
1732032490000|2024-11-19 16:08:10|202178|202128|202184.2|202134.2|202194.4|202144.4|202177.5|202127.5|24
1732032500000|2024-11-19 16:08:20|202183.6|202133.6|202162.9|202112.9|202184.1|202134.1|202149.2|202099.2|23
1732070230000|2024-11-20 02:37:10|201206.8|201156.8|201206.1|201156.1|201206.8|201156.8|201198.3|201148.3|8
1732032510000|2024-11-19 16:08:30|202165.8|202115.8|202156.2|202106.2|202165.8|202115.8|202152.3|202102.3|18
1732032520000|2024-11-19 16:08:40|202156.5|202106.5|202096.8|202046.8|202159.1|202109.1|202088.9|202038.9|28
1732070240000|2024-11-20 02:37:20|201203.8|201153.8|201215.5|201125.5|201215.5|201153.8|201203.8|201125.5|2
1732032530000|2024-11-19 16:08:50|202088.6|202038.6|202096.7|202046.7|202099.3|202049.3|202088.6|202038.6|13
1732070250000|2024-11-20 02:37:30|201221.2|201131.2|201221.2|201131.2|201221.2|201131.2|201221.2|201131.2|1
1732032540000|2024-11-19 16:09:00|202093.5|202043.5|202108|202058|202109|202059|202093.5|202043.5|20
1732032550000|2024-11-19 16:09:10|202108.2|202058.2|202108.6|202058.6|202115.8|202065.8|202104.8|202054.8|12
1732070260000|2024-11-20 02:37:40|201211.4|201121.4|201214.6|201124.6|201214.6|201124.6|201211.4|201121.4|2
1732032560000|2024-11-19 16:09:20|202104.8|202054.8|202099.4|202049.4|202108.6|202058.6|202095.3|202045.3|15
1732032570000|2024-11-19 16:09:30|202109.9|202059.9|202168.2|202118.2|202173.1|202123.1|202109.9|202059.9|27
1732070270000|2024-11-20 02:37:50|201220.4|201130.4|201204.7|201154.7|201235.4|201166.7|201203.9|201130.4|17
1732032580000|2024-11-19 16:09:40|202162.4|202112.4|202214.5|202164.5|202221.6|202171.6|202162.4|202112.4|26
1732032590000|2024-11-19 16:09:50|202217.9|202167.9|202246.6|202196.6|202258.2|202208.2|202217.9|202167.9|18
1732070280000|2024-11-20 02:38:00|201201.5|201151.5|201181.6|201131.6|201201.5|201151.5|201181.6|201131.6|4
1732032600000|2024-11-19 16:10:00|202246.2|202196.2|202247.8|202197.8|202262.4|202212.4|202237.5|202187.5|30
1732070290000|2024-11-20 02:38:10|201186.3|201136.3|201188|201138|201189|201139|201186.3|201136.3|3
1732032610000|2024-11-19 16:10:10|202242.4|202192.4|202245.2|202195.2|202248.8|202198.8|202241.4|202191.4|13
1732032620000|2024-11-19 16:10:20|202244.9|202194.9|202281.4|202231.4|202282.3|202232.3|202238.7|202188.7|14
1732070300000|2024-11-20 02:38:20|201185.1|201135.1|201189.4|201139.4|201191.9|201141.9|201185|201135|6
1732032630000|2024-11-19 16:10:30|202279|202229|202285.7|202235.7|202286|202236|202279|202229|7
1732032640000|2024-11-19 16:10:40|202285.5|202235.5|202288.4|202238.4|202288.4|202238.4|202280.1|202230.1|10
1732070310000|2024-11-20 02:38:30|201192.1|201142.1|201263.9|201213.9|201263.9|201213.9|201185.9|201135.9|9
1732032650000|2024-11-19 16:10:50|202289.9|202239.9|202275.5|202225.5|202289.9|202239.9|202265.3|202215.3|16
1732032660000|2024-11-19 16:11:00|202275.1|202225.1|202281.6|202231.6|202282|202232|202274.6|202224.6|22
1732070320000|2024-11-20 02:38:40|201262.2|201212.2|201271.1|201181.1|201291.1|201212.2|201262.2|201173.6|10
1732032670000|2024-11-19 16:11:10|202283.4|202233.4|202307.8|202257.8|202314.5|202264.5|202280|202230|22
1732070330000|2024-11-20 02:38:50|201270|201180|201268.5|201178.5|201282.1|201192.1|201268|201178|12
1732032680000|2024-11-19 16:11:20|202313.6|202263.6|202314.5|202264.5|202314.7|202264.7|202305.2|202255.2|29
1732032690000|2024-11-19 16:11:30|202313.1|202263.1|202277.3|202227.3|202315.9|202265.9|202274|202224|30
1732070340000|2024-11-20 02:39:00|201276.5|201186.5|201244.8|201194.8|201282.7|201208.1|201244.4|201177.9|13
1732032700000|2024-11-19 16:11:40|202277.7|202227.7|202276.8|202226.8|202282.2|202232.2|202273|202223|26
1732032710000|2024-11-19 16:11:50|202282.3|202232.3|202248.7|202198.7|202282.3|202232.3|202243.4|202193.4|19
1732070350000|2024-11-20 02:39:10|201227.5|201177.5|201223|201173|201230|201180|201217.7|201167.7|23
1732032720000|2024-11-19 16:12:00|202253.2|202203.2|202173.5|202123.5|202253.2|202203.2|202170.9|202120.9|32
1732032730000|2024-11-19 16:12:10|202177.9|202127.9|202166.6|202116.6|202177.9|202127.9|202163.9|202113.9|27
1732070360000|2024-11-20 02:39:20|201228.5|201178.5|201224.4|201174.4|201232.8|201182.8|201221.5|201171.5|11
1732032740000|2024-11-19 16:12:20|202173.6|202123.6|202167|202117|202175.7|202125.7|202166.8|202116.8|16
1732032750000|2024-11-19 16:12:30|202164.5|202114.5|202140.1|202090.1|202166.7|202116.7|202134.5|202084.5|15
1732070370000|2024-11-20 02:39:30|201224.5|201174.5|201224.6|201174.6|201228|201178|201220.7|201170.7|7
1732032760000|2024-11-19 16:12:40|202141.7|202091.7|202190.3|202140.3|202194|202144|202136|202086|26
1732070380000|2024-11-20 02:39:40|201226.7|201176.7|201219|201169|201244.4|201194.4|201209.3|201159.3|7
1732032770000|2024-11-19 16:12:50|202193.1|202143.1|202203.5|202153.5|202225.9|202175.9|202181.2|202131.2|23
1732032780000|2024-11-19 16:13:00|202208.2|202158.2|202123.3|202073.3|202210.3|202160.3|202123.3|202073.3|21
1732070390000|2024-11-20 02:39:50|201212.6|201162.6|201214.8|201164.8|201221.8|201171.8|201209.5|201159.5|11
1732032790000|2024-11-19 16:13:10|202125.4|202075.4|202138.8|202088.8|202146.5|202096.5|202125.4|202075.4|19
1732032800000|2024-11-19 16:13:20|202140.2|202090.2|202114|202064|202145.7|202095.7|202111.3|202061.3|28
1732070400000|2024-11-20 02:40:00|201223|201173|201220.9|201170.9|201223|201173|201217|201167|8
1732032810000|2024-11-19 16:13:30|202126.7|202076.7|202122.5|202072.5|202131|202081|202112.9|202062.9|16
1732032820000|2024-11-19 16:13:40|202120.8|202070.8|202116.1|202066.1|202124|202074|202109.5|202059.5|23
1732070440000|2024-11-20 02:40:40|201238.5|201148.5|201217.5|201167.5|201238.5|201172|201217.5|201147.3|5
1732032830000|2024-11-19 16:13:50|202113.7|202063.7|202135.5|202085.5|202172.7|202122.7|202109|202059|11
1732032840000|2024-11-19 16:14:00|202133.1|202083.1|202150.5|202100.5|202150.5|202100.5|202131.6|202081.6|16
1732070450000|2024-11-20 02:40:50|201219.5|201169.5|201222.2|201172.2|201222.2|201172.2|201219.5|201169.5|2
1732032850000|2024-11-19 16:14:10|202152.7|202102.7|202162.8|202112.8|202162.8|202112.8|202150.7|202100.7|15
1732032860000|2024-11-19 16:14:20|202155.7|202105.7|202115.6|202065.6|202155.7|202105.7|202115.6|202065.6|21
1732070460000|2024-11-20 02:41:00|201215.5|201165.5|201206.3|201156.3|201225.4|201175.4|201192.4|201142.4|13
1732032870000|2024-11-19 16:14:30|202113.7|202063.7|202131.8|202041.8|202133|202065.8|202109.7|202041.8|21
1732070470000|2024-11-20 02:41:10|201213.4|201163.4|201213.8|201163.8|201213.8|201163.8|201212.8|201162.8|3
1732032880000|2024-11-19 16:14:40|202132.5|202042.5|202139|202049|202143.8|202053.8|202128|202038|24
1732032890000|2024-11-19 16:14:50|202138.8|202048.8|202153.9|202063.9|202167.9|202077.9|202134.7|202044.7|28
1732070490000|2024-11-20 02:41:30|201216.6|201166.6|201215.7|201165.7|201223.6|201173.6|201211.7|201161.7|5
1732032900000|2024-11-19 16:15:00|202151.5|202061.5|202141.7|202051.7|202151.5|202061.5|202140.5|202050.5|20
1732032910000|2024-11-19 16:15:10|202140.7|202050.7|202137.7|202047.7|202148.3|202058.3|202137.4|202047.4|28
1732070500000|2024-11-20 02:41:40|201223.5|201173.5|201222.5|201172.5|201223.5|201173.5|201222.5|201172.5|3
1732032920000|2024-11-19 16:15:20|202138|202048|202081.9|201991.9|202139.2|202049.2|202081.9|201991.9|27
1732070510000|2024-11-20 02:41:50|201228.8|201178.8|201228.7|201178.7|201228.8|201178.8|201228.7|201178.7|2
1732032930000|2024-11-19 16:15:30|202081.8|201991.8|202073.1|201983.1|202091.5|202013.9|202063.9|201982.4|18
1732032940000|2024-11-19 16:15:40|202073|201983|202069.8|201979.8|202073.2|201983.2|202069.8|201979.8|6
1732070540000|2024-11-20 02:42:20|201236|201186|201238.2|201188.2|201247.7|201197.7|201236|201186|3
1732032950000|2024-11-19 16:15:50|202066.2|201976.2|202066.2|201976.2|202067.5|201977.5|202066.2|201976.2|3
1732032960000|2024-11-19 16:16:00|202065.8|201975.8|202068.3|201978.3|202068.3|201992.9|202042.9|201974.5|6
1732070550000|2024-11-20 02:42:30|201243.1|201193.1|201237|201187|201243.1|201193.1|201237|201187|2
1732032970000|2024-11-19 16:16:10|202070|201980|202078|202028|202082.5|202032.5|202069.3|201979.3|7
1732032980000|2024-11-19 16:16:20|202079|202029|202013.9|201963.9|202084.7|202034.7|201993.9|201943.9|22
1732070570000|2024-11-20 02:42:50|201236.8|201186.8|201229.6|201179.6|201236.8|201186.8|201229.6|201179.6|5
1732032990000|2024-11-19 16:16:30|202008.5|201958.5|201982.8|201932.8|202037.6|201987.6|201978.6|201928.6|23
1732070590000|2024-11-20 02:43:10|201229.7|201179.7|201228.5|201178.5|201232.9|201182.9|201225.2|201175.2|6
1732033000000|2024-11-19 16:16:40|201988.6|201938.6|202042.3|201992.3|202042.3|201992.3|201988.6|201938.6|16
1732033010000|2024-11-19 16:16:50|202037.5|201987.5|202039.6|201989.6|202046.6|201996.6|202035.6|201985.6|11
1732070600000|2024-11-20 02:43:20|201229.5|201179.5|201245.1|201195.1|201247|201197|201223.3|201173.3|16
1732033020000|2024-11-19 16:17:00|202042.5|201992.5|202066.2|202016.2|202067.6|202017.6|202042.5|201992.5|18
1732033030000|2024-11-19 16:17:10|202067.7|202017.7|202060.7|202010.7|202067.7|202017.7|202060.7|202010.7|12
1732070610000|2024-11-20 02:43:30|201234.5|201184.5|201235.1|201185.1|201237.5|201187.5|201234.5|201184.5|3
1732033040000|2024-11-19 16:17:20|202057.6|202007.6|202014.2|201924.2|202072.2|202012.3|202002.8|201912.8|26
1732070630000|2024-11-20 02:43:50|201230.8|201180.8|201227|201177|201230.8|201180.8|201227|201177|3
1732033050000|2024-11-19 16:17:30|202013.5|201923.5|202043.5|201953.5|202044.7|201954.7|202012.5|201922.5|25
1732033060000|2024-11-19 16:17:40|202043.1|201953.1|202042|201952|202046.7|201956.7|202041.5|201951.5|21
1732070640000|2024-11-20 02:44:00|201230.6|201180.6|201220.5|201170.5|201232.3|201182.3|201220.5|201170.5|4
1732033070000|2024-11-19 16:17:50|202042.5|201952.5|202056.9|201966.9|202056.9|201966.9|202042.3|201952.3|21
1732033080000|2024-11-19 16:18:00|202050.4|201960.4|202045.7|201955.7|202053.7|201963.7|202045.5|201955.5|35
1732070650000|2024-11-20 02:44:10|201225.9|201175.9|201228.9|201178.9|201241.6|201191.6|201225.9|201175.9|6
1732033090000|2024-11-19 16:18:10|202043.9|201953.9|202008.7|201918.7|202043.9|201953.9|201983.7|201912.1|29
1732070660000|2024-11-20 02:44:20|201236.1|201186.1|201228.5|201178.5|201236.1|201186.1|201225|201175|8
1732033100000|2024-11-19 16:18:20|202005.8|201915.8|202034.3|201984.3|202034.3|201984.3|201977.7|201915.3|22
1732033110000|2024-11-19 16:18:30|202031.1|201981.1|202081.7|202031.7|202107.3|202057.3|202031.1|201981.1|18
1732070670000|2024-11-20 02:44:30|201232.3|201182.3|201230.2|201180.2|201232.3|201182.3|201221|201171|9
1732033120000|2024-11-19 16:18:40|202081.6|202031.6|202057|202007|202084.8|202034.8|202048.3|201998.3|32
1732033130000|2024-11-19 16:18:50|202056.9|202006.9|202049.8|201999.8|202062.4|202012.4|202044.2|201994.2|28
1732070680000|2024-11-20 02:44:40|201221.4|201171.4|201217.8|201167.8|201225.4|201175.4|201217.8|201167.8|4
1732033140000|2024-11-19 16:19:00|202049.7|201999.7|202059.8|202009.8|202065.9|202015.9|202039.7|201989.7|30
1732033150000|2024-11-19 16:19:10|202062.3|202012.3|202068.5|202018.5|202073.2|202023.2|202053.5|202003.5|17
1732070690000|2024-11-20 02:44:50|201224|201174|201218.8|201168.8|201226.6|201176.6|201206.2|201156.2|7
1732033160000|2024-11-19 16:19:20|202070|202020|202044.5|201994.5|202070|202020|202034.7|201984.7|19
1732033170000|2024-11-19 16:19:30|202040.8|201990.8|202027.9|201977.9|202045.5|201995.5|202027.9|201977.9|16
1732070700000|2024-11-20 02:45:00|201226.3|201176.3|201230.7|201180.7|201230.7|201180.7|201224.6|201174.6|3
1732033180000|2024-11-19 16:19:40|202029.4|201979.4|202026.9|201976.9|202030.5|201980.5|202026.9|201976.9|10
1732033190000|2024-11-19 16:19:50|202030.6|201980.6|202030.4|201980.4|202030.6|201980.6|202026.9|201976.9|4
1732070720000|2024-11-20 02:45:20|201223.8|201173.8|201188.7|201138.7|201223.8|201173.8|201188.7|201138.7|12
1732033200000|2024-11-19 16:20:00|202026.9|201976.9|202055.8|202005.8|202058|202008|202026.9|201976.9|10
1732070730000|2024-11-20 02:45:30|201199.5|201149.5|201191.6|201141.6|201207.7|201157.7|201190.7|201140.7|18
1732033210000|2024-11-19 16:20:10|202058.4|202008.4|202053.1|202003.1|202068.6|202018.6|202047.6|201997.6|18
1732033220000|2024-11-19 16:20:20|202056.7|202006.7|202031.2|201981.2|202056.7|202006.7|202018.9|201968.9|19
1732070740000|2024-11-20 02:45:40|201192.6|201142.6|201200.4|201150.4|201215.9|201165.9|201191.8|201141.8|18
1732033230000|2024-11-19 16:20:30|202032.7|201982.7|202036.3|201986.3|202050.3|202000.3|202032.7|201982.7|12
1732033240000|2024-11-19 16:20:40|202031.4|201981.4|202039|201989|202040.1|201990.1|202028.8|201978.8|12
1732070750000|2024-11-20 02:45:50|201200.6|201150.6|201201.5|201151.5|201207.5|201157.5|201200.6|201150.6|6
1732033250000|2024-11-19 16:20:50|202038.8|201988.8|202039.9|201989.9|202041.5|201991.5|202034.3|201984.3|7
1732070760000|2024-11-20 02:46:00|201209.1|201159.1|201209.1|201159.1|201209.1|201159.1|201209.1|201159.1|1
1732033260000|2024-11-19 16:21:00|202038.9|201988.9|202036.1|201986.1|202038.9|201988.9|202024|201974|17
1732033270000|2024-11-19 16:21:10|202033.5|201983.5|202030.9|201980.9|202033.8|201983.8|202022.4|201972.4|16
1732070770000|2024-11-20 02:46:10|201207.3|201157.3|201209.6|201159.6|201211.4|201161.4|201207.3|201157.3|3
1732033280000|2024-11-19 16:21:20|202033.8|201983.8|202033.8|201983.8|202033.8|201983.8|202030.9|201980.9|11
1732033290000|2024-11-19 16:21:30|202030.9|201980.9|202034.4|201984.4|202034.4|201984.4|202027.8|201977.8|8
1732070780000|2024-11-20 02:46:20|201206.4|201156.4|201207.7|201157.7|201207.7|201157.7|201197.8|201147.8|5
1732033300000|2024-11-19 16:21:40|202033.6|201983.6|202032.1|201982.1|202036.6|201986.6|202026.6|201976.6|17
1732070790000|2024-11-20 02:46:30|201217.1|201167.1|201229.5|201139.5|201229.5|201167.1|201217.1|201139.5|2
1732033310000|2024-11-19 16:21:50|202031.4|201981.4|202032|201982|202035.4|201985.4|202028.8|201978.8|15
1732033320000|2024-11-19 16:22:00|202029.9|201979.9|202023.9|201973.9|202033|201983|202023.9|201973.9|9
1732070800000|2024-11-20 02:46:40|201229.9|201139.9|201172.4|201082.4|201230|201140|201153.3|201077.8|12
1732033330000|2024-11-19 16:22:10|202031.3|201981.3|202023.8|201973.8|202031.3|201981.3|202020.3|201970.3|10
1732033340000|2024-11-19 16:22:20|202014.6|201964.6|202031.3|201981.3|202032.6|201982.6|201965.4|201915.4|31
1732070810000|2024-11-20 02:46:50|201168.5|201078.5|201174|201084|201174|201084|201168.5|201078.5|10
1732033350000|2024-11-19 16:22:30|202032.6|201982.6|202034|201984|202035.4|201985.4|202029.9|201979.9|18
1732033360000|2024-11-19 16:22:40|202034.1|201984.1|202034.3|201984.3|202034.3|201984.3|202032.5|201982.5|15
1732070820000|2024-11-20 02:47:00|201174.1|201084.1|201179.5|201089.5|201179.5|201089.5|201174.1|201084.1|6
1732033370000|2024-11-19 16:22:50|202034.1|201984.1|202034.3|201984.3|202034.3|201984.3|202032.5|201982.5|21
1732033380000|2024-11-19 16:23:00|202032.5|201982.5|202043.5|201993.5|202051.1|202001.1|202032.5|201982.5|8
1732070830000|2024-11-20 02:47:10|201179.3|201089.3|201175.5|201085.5|201185.2|201095.2|201173.4|201083.4|10
1732033390000|2024-11-19 16:23:10|202039.5|201989.5|202044.3|201994.3|202044.3|201994.3|202037.4|201987.4|4
1732070840000|2024-11-20 02:47:20|201175.6|201085.6|201158.5|201068.5|201181.4|201091.4|201154.3|201064.3|19
1732033400000|2024-11-19 16:23:20|202038.2|201988.2|202044.3|201994.3|202044.3|201994.3|202035.7|201985.7|14
1732033410000|2024-11-19 16:23:30|202039.1|201989.1|202079.8|202029.8|202082.3|202032.3|202036.5|201986.5|25
1732070850000|2024-11-20 02:47:30|201159.4|201069.4|201159.4|201069.4|201159.4|201069.4|201159.4|201069.4|1
1732033420000|2024-11-19 16:23:40|202079.7|202029.7|202095|202045|202109.9|202059.9|202079.2|202029.2|24
1732033430000|2024-11-19 16:23:50|202096.2|202046.2|202101.8|202051.8|202103.3|202053.3|202096.2|202046.2|20
1732070860000|2024-11-20 02:47:40|201158.5|201068.5|201160.3|201070.3|201160.3|201070.3|201158.5|201068.5|2
1732033440000|2024-11-19 16:24:00|202100.9|202050.9|202108.6|202058.6|202114.5|202064.5|202100.6|202050.6|29
1732033450000|2024-11-19 16:24:10|202108.7|202058.7|202107.9|202057.9|202108.7|202058.7|202107.7|202057.7|18
1732070870000|2024-11-20 02:47:50|201164.5|201074.5|201163.4|201073.4|201164.5|201074.5|201163.4|201073.4|2
1732033460000|2024-11-19 16:24:20|202108.1|202058.1|202107.4|202057.4|202108.1|202058.1|202102.2|202052.2|17
1732070880000|2024-11-20 02:48:00|201162.4|201072.4|201160.3|201070.3|201162.9|201072.9|201156|201066|10
1732033470000|2024-11-19 16:24:30|202110|202060|202059.4|202009.4|202110|202060|202059.4|202009.4|25
1732033480000|2024-11-19 16:24:40|202061.5|202011.5|202057.5|202007.5|202066.8|202016.8|202056.4|202006.4|28
1732070890000|2024-11-20 02:48:10|201161.2|201071.2|201164.9|201074.9|201164.9|201074.9|201161.2|201071.2|3
1732033490000|2024-11-19 16:24:50|202057.8|202007.8|202079.4|202029.4|202084.3|202034.3|202055.5|202005.5|29
1732070900000|2024-11-20 02:48:20|201164.2|201074.2|201162.1|201072.1|201169.5|201079.5|201162.1|201072.1|8
1732033500000|2024-11-19 16:25:00|202079.5|202029.5|202101.7|202051.7|202103.8|202053.8|202075|202025|25
1732033510000|2024-11-19 16:25:10|202099|202049|202082.3|202032.3|202099|202049|202082.2|202032.2|21
1732070910000|2024-11-20 02:48:30|201159.8|201069.8|201157.3|201067.3|201161.9|201071.9|201157.3|201067.3|3
1732033520000|2024-11-19 16:25:20|202082.5|202032.5|202031.1|201981.1|202082.5|202032.5|202021.6|201971.6|20
1732033530000|2024-11-19 16:25:30|202032.7|201982.7|202056.2|201966.2|202056.2|201982.7|202032.7|201966.2|2
1732070920000|2024-11-20 02:48:40|201160.5|201070.5|201163.6|201073.6|201164.2|201074.2|201159.1|201069.1|7
1732033540000|2024-11-19 16:25:40|202053.7|201963.7|202031.6|201981.6|202053.7|201983.8|202028.2|201963.7|7
1732070940000|2024-11-20 02:49:00|201163|201073|201166.8|201076.8|201168.1|201078.1|201163|201073|4
1732033550000|2024-11-19 16:25:50|202033.7|201983.7|202049.2|201999.2|202054.8|202004.8|202033.7|201983.7|9
1732033560000|2024-11-19 16:26:00|202046.1|201996.1|202027.3|201977.3|202046.9|201996.9|202027.3|201977.3|22
1732070960000|2024-11-20 02:49:20|201167.1|201077.1|201167.1|201077.1|201167.1|201077.1|201167.1|201077.1|1
1732033570000|2024-11-19 16:26:10|202031.1|201981.1|202031.1|201981.1|202031.1|201981.1|202027.3|201977.3|5
1732033580000|2024-11-19 16:26:20|202041.2|201991.2|202073.1|202023.1|202074|202024|202041.2|201991.2|26
1732070980000|2024-11-20 02:49:40|201167|201077|201167|201077|201167|201077|201167|201077|1
1732033590000|2024-11-19 16:26:30|202070.9|202020.9|202076.9|202026.9|202085.7|202035.7|202068|202018|24
1732033600000|2024-11-19 16:26:40|202082.1|202032.1|202087.2|202037.2|202087.2|202037.2|202066.9|202016.9|20
1732070990000|2024-11-20 02:49:50|201165.5|201075.5|201165.5|201075.5|201165.5|201075.5|201165.5|201075.5|1
1732033610000|2024-11-19 16:26:50|202083.8|202033.8|201987.3|201937.3|202086.2|202036.2|201982.4|201932.4|19
1732033620000|2024-11-19 16:27:00|201989.6|201939.6|201987.6|201937.6|201990.4|201940.4|201987.6|201937.6|7
1732071000000|2024-11-20 02:50:00|201161.4|201071.4|201151.7|201061.7|201168.7|201078.7|201151.7|201061.7|6
1732033630000|2024-11-19 16:27:10|201988.4|201938.4|201984.2|201934.2|201988.4|201938.4|201978.7|201928.7|8
1732033640000|2024-11-19 16:27:20|201984.4|201934.4|201973.8|201923.8|201984.8|201934.8|201973.1|201923.1|16
1732071010000|2024-11-20 02:50:10|201157.6|201067.6|201158.2|201068.2|201158.2|201068.2|201157.6|201067.6|2
1732033650000|2024-11-19 16:27:30|201977.7|201927.7|201974.3|201924.3|201983.7|201933.7|201974.3|201924.3|7
1732071020000|2024-11-20 02:50:20|201160|201070|201160.1|201070.1|201160.1|201070.1|201160|201070|2
1732033660000|2024-11-19 16:27:40|201974.8|201924.8|202029.5|201979.5|202029.5|201979.5|201974.8|201924.8|17
1732033670000|2024-11-19 16:27:50|202031.6|201981.6|202030.4|201980.4|202060.6|202010.6|202029.4|201979.4|9
1732071040000|2024-11-20 02:50:40|201141.6|201091.6|201157.4|201067.4|201157.4|201091.6|201141.6|201067.4|2
1732033680000|2024-11-19 16:28:00|202026.6|201976.6|202028.5|201978.5|202028.5|201978.5|202021.4|201971.4|7
1732033690000|2024-11-19 16:28:10|202024.9|201974.9|202029.4|201979.4|202029.4|201979.4|202022.6|201972.6|5
1732071050000|2024-11-20 02:50:50|201152.2|201062.2|201164.6|201074.6|201165.9|201075.9|201152.2|201062.2|11
1732033700000|2024-11-19 16:28:20|202024.9|201974.9|202019.9|201969.9|202028.9|201978.9|201987|201937|23
1732033710000|2024-11-19 16:28:30|202022|201972|201998.6|201948.6|202024.3|201974.3|201992.5|201942.5|16
1732071060000|2024-11-20 02:51:00|201158.9|201068.9|201166.4|201076.4|201166.4|201076.4|201158.9|201068.9|9
1732033720000|2024-11-19 16:28:40|201996|201946|201995.2|201945.2|202001.7|201951.7|201993.5|201943.5|18
1732071070000|2024-11-20 02:51:10|201168.2|201078.2|201176.5|201086.5|201179.4|201089.4|201168.2|201078.2|18
1732033730000|2024-11-19 16:28:50|201995.8|201945.8|201985.8|201935.8|201995.8|201945.8|201982|201932|17
1732033740000|2024-11-19 16:29:00|201985.5|201935.5|201992|201942|202004.9|201954.9|201985.5|201935.5|21
1732071080000|2024-11-20 02:51:20|201173.8|201083.8|201177.7|201087.7|201177.7|201087.7|201173.8|201083.8|2
1732033750000|2024-11-19 16:29:10|201996.9|201946.9|201993.9|201943.9|202000|201950|201990.3|201940.3|21
1732033760000|2024-11-19 16:29:20|201995.9|201945.9|201994.2|201944.2|201995.9|201945.9|201993|201943|9
1732071090000|2024-11-20 02:51:30|201175.2|201085.2|201157.6|201067.6|201187|201097|201157.6|201067.6|6
1732033770000|2024-11-19 16:29:30|201989|201939|201995.5|201945.5|201999|201949|201986.7|201936.7|18
1732071100000|2024-11-20 02:51:40|201165.4|201075.4|201162.4|201072.4|201168.9|201096.2|201136.9|201068|14
1732033780000|2024-11-19 16:29:40|201998.2|201948.2|201993.8|201943.8|201998.2|201948.2|201992.2|201942.2|13
1732033790000|2024-11-19 16:29:50|201994.2|201944.2|201996.7|201946.7|201996.7|201946.7|201992.4|201942.4|11
1732071110000|2024-11-20 02:51:50|201170.5|201080.5|201159.2|201069.2|201170.5|201115.7|201135.9|201068.1|12
1732033800000|2024-11-19 16:30:00|201994.2|201944.2|202052|201962|202052|201985.2|201988.9|201938.9|18
1732033810000|2024-11-19 16:30:10|202049.4|201959.4|202059.8|201969.8|202059.8|201969.8|202049.4|201959.4|17
1732071120000|2024-11-20 02:52:00|201166|201076|201166|201076|201166|201076|201166|201076|1
1732033820000|2024-11-19 16:30:20|202057.7|201967.7|202026.5|201976.5|202057.7|201977.9|202021.9|201960.5|6
1732071130000|2024-11-20 02:52:10|201148.3|201098.3|201158.2|201108.2|201160|201110|201148.3|201098.3|5
1732033830000|2024-11-19 16:30:30|202014.2|201964.2|202041.9|201991.9|202041.9|201991.9|202005.1|201955.1|17
1732033840000|2024-11-19 16:30:40|202040.9|201990.9|202038.4|201988.4|202043.1|201993.1|202037.3|201987.3|10
1732071140000|2024-11-20 02:52:20|201155.7|201105.7|201167.2|201117.2|201167.2|201117.2|201155.7|201105.7|2
1732033850000|2024-11-19 16:30:50|202035.1|201985.1|202031.2|201981.2|202038.9|201988.9|202030.8|201980.8|14
1732033860000|2024-11-19 16:31:00|202028.2|201978.2|202027.7|201937.7|202032.3|201982.3|202002.2|201937.1|9
1732071150000|2024-11-20 02:52:30|201165.4|201115.4|201168.2|201118.2|201171.2|201121.2|201165.4|201115.4|5
1732033870000|2024-11-19 16:31:10|202020.3|201930.3|202022.9|201932.9|202025.3|201935.3|202020.3|201930.3|12
1732033880000|2024-11-19 16:31:20|202024.9|201934.9|202002.1|201952.1|202024.9|201952.9|202002.1|201933.4|5
1732071160000|2024-11-20 02:52:40|201167.9|201117.9|201175.1|201125.1|201175.1|201125.1|201166|201116|4
1732033890000|2024-11-19 16:31:30|202000.1|201950.1|202001.4|201951.4|202001.4|201951.4|201995.8|201945.8|11
1732071170000|2024-11-20 02:52:50|201173.8|201123.8|201167.6|201117.6|201173.8|201123.8|201167.6|201117.6|4
1732033900000|2024-11-19 16:31:40|202002.4|201952.4|202008.2|201958.2|202008.2|201958.2|202002.4|201952.4|5
1732033910000|2024-11-19 16:31:50|202012|201962|202030.9|201980.9|202035.1|201985.1|202012|201962|11
1732071180000|2024-11-20 02:53:00|201174.4|201124.4|201197.1|201107.1|201197.1|201141.4|201172.2|201103.6|12
1732033920000|2024-11-19 16:32:00|202032.1|201982.1|202025.6|201975.6|202050.2|201984.7|202025.6|201950.2|13
1732033930000|2024-11-19 16:32:10|202026.4|201976.4|202075.1|202025.1|202075.1|202025.1|202026.4|201968.9|16
1732071190000|2024-11-20 02:53:10|201197.3|201107.3|201193.5|201103.5|201197.3|201107.3|201188.4|201098.4|5
1732033940000|2024-11-19 16:32:20|202076.5|202026.5|202072.2|202022.2|202076.5|202026.5|202072.2|202022.2|4
1732033950000|2024-11-19 16:32:30|202074.8|202024.8|202069.2|202019.2|202076.3|202026.3|202063.6|202013.6|10
1732071200000|2024-11-20 02:53:20|201194.7|201104.7|201195.1|201105.1|201195.7|201105.7|201189.8|201099.8|8
1732033960000|2024-11-19 16:32:40|202069.7|202019.7|202060.4|202010.4|202069.7|202019.7|202049|201999|20
1732071210000|2024-11-20 02:53:30|201190.9|201100.9|201189.7|201099.7|201193.6|201103.6|201188.7|201098.7|6
1732033970000|2024-11-19 16:32:50|202069.5|202019.5|202086.5|202036.5|202088.2|202038.2|202069.5|202019.5|4
1732033980000|2024-11-19 16:33:00|202088|202038|202088|202038|202088|202038|202086.6|202036.6|3
1732071220000|2024-11-20 02:53:40|201194.6|201104.6|201176.7|201126.7|201197.8|201137.9|201174.4|201101|9
1732033990000|2024-11-19 16:33:10|202089.2|202039.2|202073.9|202023.9|202090|202040|202071.3|202021.3|11
1732071230000|2024-11-20 02:53:50|201174.6|201124.6|201180.3|201130.3|201183.3|201133.3|201172.8|201122.8|8
1732034000000|2024-11-19 16:33:20|202077.1|202027.1|202079.7|202029.7|202085.1|202035.1|202075.3|202025.3|10
1732034010000|2024-11-19 16:33:30|202086.8|202036.8|202089.6|202039.6|202099.9|202042.4|202080|202009.9|11
1732071240000|2024-11-20 02:54:00|201175.9|201125.9|201174.5|201124.5|201175.9|201125.9|201170.7|201120.7|3
1732034020000|2024-11-19 16:33:40|202082.4|202032.4|202142.3|202092.3|202150.6|202100.6|202082.4|202032.4|14
1732034030000|2024-11-19 16:33:50|202144.8|202094.8|202140.5|202090.5|202144.8|202094.8|202140.4|202090.4|6
1732071250000|2024-11-20 02:54:10|201177|201127|201180.5|201130.5|201182.4|201132.4|201172.4|201122.4|7
1732034040000|2024-11-19 16:34:00|202141.9|202091.9|202141.2|202091.2|202146.5|202096.5|202140.1|202090.1|11
1732034050000|2024-11-19 16:34:10|202143.8|202093.8|202141.3|202091.3|202144.2|202094.2|202141.2|202091.2|5
1732071270000|2024-11-20 02:54:30|201179.1|201129.1|201193.7|201103.7|201193.7|201129.1|201179.1|201097.2|4
1732034060000|2024-11-19 16:34:20|202139.3|202089.3|202143.8|202093.8|202147.6|202097.6|202138.1|202088.1|14
1732071280000|2024-11-20 02:54:40|201194.5|201104.5|201193.8|201103.8|201194.5|201104.5|201193.8|201103.8|2
1732034070000|2024-11-19 16:34:30|202147.4|202097.4|202150.2|202100.2|202152.1|202102.1|202143.3|202093.3|11
1732034080000|2024-11-19 16:34:40|202149.2|202099.2|202164|202114|202164|202114|202148.8|202098.8|12
1732071300000|2024-11-20 02:55:00|201192.8|201102.8|201195.2|201105.2|201195.2|201105.2|201192.5|201102.5|3
1732034100000|2024-11-19 16:35:00|202166|202116|202213.5|202163.5|202219.4|202169.4|202166|202116|15
1732034110000|2024-11-19 16:35:10|202219.4|202169.4|202207.5|202157.5|202219.4|202169.4|202207.5|202157.5|6
1732071310000|2024-11-20 02:55:10|201197.8|201107.8|201194.1|201104.1|201197.8|201107.8|201194.1|201104.1|3
1732034120000|2024-11-19 16:35:20|202208|202158|202197.7|202147.7|202209|202159|202197.7|202147.7|14
1732034130000|2024-11-19 16:35:30|202193.7|202143.7|202195.9|202145.9|202199.6|202149.6|202187.8|202137.8|12
1732071320000|2024-11-20 02:55:20|201199|201109|201184.5|201134.5|201200.7|201134.5|201184.5|201109|3
1732034140000|2024-11-19 16:35:40|202199.6|202149.6|202193.8|202143.8|202199.6|202149.6|202193.8|202143.8|3
1732034150000|2024-11-19 16:35:50|202195.9|202145.9|202205|202155|202223|202173|202195.9|202145.9|13
1732071330000|2024-11-20 02:55:30|201174.4|201124.4|201182.1|201132.1|201182.1|201132.1|201174.4|201124.4|2
1732034160000|2024-11-19 16:36:00|202202.9|202152.9|202194.2|202144.2|202202.9|202152.9|202190.5|202140.5|15
1732071340000|2024-11-20 02:55:40|201183|201133|201176.6|201126.6|201183|201133|201173.9|201123.9|6
1732034170000|2024-11-19 16:36:10|202190.3|202140.3|202194.2|202144.2|202194.2|202144.2|202190.3|202140.3|8
1732034180000|2024-11-19 16:36:20|202191.2|202141.2|202186.9|202136.9|202191.9|202141.9|202185.8|202135.8|17
1732071350000|2024-11-20 02:55:50|201177.5|201127.5|201177.5|201127.5|201177.5|201127.5|201177.5|201127.5|1
1732034190000|2024-11-19 16:36:30|202188.6|202138.6|202199.4|202149.4|202199.4|202149.4|202183.4|202133.4|10
1732034200000|2024-11-19 16:36:40|202195.6|202145.6|202189.2|202139.2|202195.6|202145.6|202184.3|202134.3|14
1732071360000|2024-11-20 02:56:00|201177.4|201127.4|201177.9|201127.9|201181.2|201131.2|201177.4|201127.4|4
1732034210000|2024-11-19 16:36:50|202185.3|202135.3|202205.3|202155.3|202209.2|202159.2|202184.4|202134.4|16
1732034220000|2024-11-19 16:37:00|202200.9|202150.9|202182.1|202132.1|202204.3|202154.3|202182.1|202132.1|15
1732071370000|2024-11-20 02:56:10|201180.7|201130.7|201180.7|201130.7|201181.4|201131.4|201176.3|201126.3|7
1732034230000|2024-11-19 16:37:10|202185.3|202135.3|202177.1|202127.1|202185.3|202135.3|202171.3|202121.3|16
1732034240000|2024-11-19 16:37:20|202174.7|202124.7|202128.3|202078.3|202177.3|202127.3|202128.3|202078.3|17
1732071380000|2024-11-20 02:56:20|201176.2|201126.2|201161.6|201071.6|201192.6|201126.2|201156.7|201066.7|11
1732034250000|2024-11-19 16:37:30|202130.1|202080.1|202126|202076|202130.1|202080.1|202118.1|202068.1|10
1732071390000|2024-11-20 02:56:30|201161.4|201071.4|201157.8|201067.8|201162.8|201072.8|201155.4|201065.4|17
1732034260000|2024-11-19 16:37:40|202139|202089|202185.8|202135.8|202193.8|202143.8|202139|202089|25
1732034270000|2024-11-19 16:37:50|202187.9|202137.9|202187.7|202137.7|202190.6|202140.6|202179|202129|22
1732071400000|2024-11-20 02:56:40|201157.9|201067.9|201157.8|201067.8|201165.8|201075.8|201156.5|201066.5|12
1732034280000|2024-11-19 16:38:00|202181.9|202131.9|202168|202118|202188|202138|202165.1|202115.1|24
1732034290000|2024-11-19 16:38:10|202169|202119|202144.9|202094.9|202177.6|202127.6|202138|202088|17
1732071410000|2024-11-20 02:56:50|201158.6|201068.6|201163.4|201073.4|201172.1|201082.1|201156.3|201066.3|16
1732034300000|2024-11-19 16:38:20|202147|202097|202158.3|202108.3|202158.3|202108.3|202144.2|202094.2|25
1732034310000|2024-11-19 16:38:30|202151.6|202101.6|202182|202132|202184.2|202134.2|202150.8|202100.8|20
1732071420000|2024-11-20 02:57:00|201164.1|201074.1|201176.3|201086.3|201184|201113.3|201163.3|201074.1|22
1732034320000|2024-11-19 16:38:40|202178.3|202128.3|202178.5|202128.5|202182.2|202132.2|202163.8|202113.8|29
1732071430000|2024-11-20 02:57:10|201181.6|201091.6|201185.8|201095.8|201185.8|201095.8|201181.6|201091.6|2
1732034330000|2024-11-19 16:38:50|202178.7|202128.7|202178.6|202128.6|202181.9|202131.9|202173.4|202123.4|25
1732034340000|2024-11-19 16:39:00|202175.6|202125.6|202184.9|202134.9|202185.6|202135.6|202172.6|202122.6|29
1732071440000|2024-11-20 02:57:20|201183.2|201093.2|201183.2|201093.2|201183.2|201093.2|201183.2|201093.2|1
1732034350000|2024-11-19 16:39:10|202184|202134|202186.1|202136.1|202186.6|202136.6|202177.9|202127.9|25
1732034360000|2024-11-19 16:39:20|202180.2|202130.2|202144.6|202094.6|202196.8|202146.8|202137.6|202087.6|25
1732071450000|2024-11-20 02:57:30|201168.1|201118.1|201163.7|201113.7|201168.7|201118.7|201163.7|201113.7|8
1732034370000|2024-11-19 16:39:30|202141.3|202091.3|202144.5|202094.5|202154.5|202104.5|202140.9|202090.9|20
1732034380000|2024-11-19 16:39:40|202147|202097|202152|202102|202153.2|202103.2|202136.3|202086.3|22
1732071460000|2024-11-20 02:57:40|201166.5|201116.5|201168.7|201118.7|201168.7|201118.7|201163.7|201113.7|8
1732034390000|2024-11-19 16:39:50|202158.2|202108.2|202175.8|202125.8|202181.5|202131.5|202155.2|202105.2|26
1732071470000|2024-11-20 02:57:50|201163.6|201113.6|201163.3|201113.3|201169|201119|201162.6|201112.6|5
1732034400000|2024-11-19 16:40:00|202175.6|202125.6|202171|202121|202175.6|202125.6|202163.8|202113.8|28
1732034410000|2024-11-19 16:40:10|202172.9|202122.9|202154.5|202104.5|202172.9|202122.9|202147.7|202097.7|15
1732071480000|2024-11-20 02:58:00|201166.3|201116.3|201164.6|201114.6|201167|201117|201164.6|201114.6|3
1732034420000|2024-11-19 16:40:20|202154.8|202104.8|202166.8|202116.8|202177.4|202127.4|202150.4|202100.4|23
1732034430000|2024-11-19 16:40:30|202168.5|202118.5|202172.1|202122.1|202172.1|202122.1|202163.7|202113.7|24
1732071500000|2024-11-20 02:58:20|201162.9|201112.9|201172.2|201082.2|201172.2|201112.9|201162.9|201082.2|2
1732034440000|2024-11-19 16:40:40|202165.3|202115.3|202164.6|202114.6|202176.8|202126.8|202161.1|202111.1|22
1732071510000|2024-11-20 02:58:30|201175.6|201085.6|201170.7|201080.7|201175.6|201085.6|201170.7|201080.7|4
1732034450000|2024-11-19 16:40:50|202161.6|202111.6|202166.7|202116.7|202171.5|202121.5|202160.6|202110.6|21
1732034460000|2024-11-19 16:41:00|202164.8|202114.8|202147.3|202097.3|202164.8|202114.8|202144.9|202094.9|22
1732071520000|2024-11-20 02:58:40|201178.2|201088.2|201176.3|201086.3|201182|201092|201175.6|201085.6|6
1732034470000|2024-11-19 16:41:10|202144.8|202094.8|202134.4|202084.4|202147.1|202097.1|202123.8|202073.8|14
1732034480000|2024-11-19 16:41:20|202131.5|202081.5|202131.7|202081.7|202137.5|202087.5|202128.5|202078.5|15
1732071530000|2024-11-20 02:58:50|201172.6|201082.6|201122.8|201032.8|201172.6|201082.6|201122.8|201032.8|22
1732034490000|2024-11-19 16:41:30|202133.7|202083.7|202141.8|202091.8|202147.5|202097.5|202128.5|202078.5|28
1732071540000|2024-11-20 02:59:00|201128.8|201038.8|201139.6|201049.6|201140.3|201050.3|201128.8|201038.8|13
1732034500000|2024-11-19 16:41:40|202141.5|202091.5|202140.5|202090.5|202148.4|202098.4|202137.1|202087.1|27
1732034510000|2024-11-19 16:41:50|202142.3|202092.3|202145.3|202095.3|202157|202107|202142.3|202092.3|27
1732071550000|2024-11-20 02:59:10|201135.3|201045.3|201137.3|201047.3|201138.2|201048.2|201135.3|201045.3|6
1732034520000|2024-11-19 16:42:00|202147.2|202097.2|202182.9|202132.9|202184.2|202134.2|202144.2|202094.2|33
1732034530000|2024-11-19 16:42:10|202184.6|202134.6|202184.8|202134.8|202188.4|202138.4|202168.9|202118.9|26
1732071560000|2024-11-20 02:59:20|201137.5|201047.5|201141|201051|201144.5|201054.5|201137.5|201047.5|6
1732034540000|2024-11-19 16:42:20|202184.2|202134.2|202185.6|202135.6|202186.3|202136.3|202179.4|202129.4|27
1732071570000|2024-11-20 02:59:30|201142.4|201052.4|201145.6|201055.6|201145.6|201055.6|201141.4|201051.4|3
1732034550000|2024-11-19 16:42:30|202182.9|202132.9|202157.7|202107.7|202186.5|202136.5|202148.5|202098.5|16
1732034560000|2024-11-19 16:42:40|202157.9|202107.9|202163.8|202113.8|202167|202117|202157.5|202107.5|11
1732071600000|2024-11-20 03:00:00|201140.2|201050.2|201133.2|201043.2|201141.4|201051.4|201132.1|201042.1|9
1732034570000|2024-11-19 16:42:50|202166.6|202116.6|202174.8|202124.8|202178.5|202128.5|202166.6|202116.6|22
1732034580000|2024-11-19 16:43:00|202180.7|202130.7|202186.8|202136.8|202188.3|202138.3|202176.8|202126.8|29
1732071610000|2024-11-20 03:00:10|201138.1|201048.1|201140.6|201050.6|201144.7|201054.7|201133.1|201043.1|10
1732034590000|2024-11-19 16:43:10|202186.6|202136.6|202187.7|202137.7|202192.8|202142.8|202184.2|202134.2|25
1732034600000|2024-11-19 16:43:20|202190.4|202140.4|202192.4|202142.4|202192.4|202142.4|202184.8|202134.8|21
1732071620000|2024-11-20 03:00:20|201142.8|201052.8|201146.1|201056.1|201146.1|201056.1|201138.8|201048.8|8
1732034610000|2024-11-19 16:43:30|202188.6|202138.6|202189|202139|202195.7|202145.7|202178.4|202128.4|23
1732071630000|2024-11-20 03:00:30|201143.6|201053.6|201203.6|201113.6|201209.7|201119.7|201139.5|201049.5|13
1732034620000|2024-11-19 16:43:40|202188|202138|202185.2|202135.2|202190.4|202140.4|202185.2|202135.2|11
1732034630000|2024-11-19 16:43:50|202189.4|202139.4|202164|202114|202190.2|202140.2|202148.9|202098.9|21
1732071640000|2024-11-20 03:00:40|201196|201106|201189.4|201099.4|201196|201106|201184.2|201094.2|5
1732034640000|2024-11-19 16:44:00|202161.8|202111.8|202159.2|202109.2|202167|202117|202159|202109|11
1732034650000|2024-11-19 16:44:10|202156.8|202106.8|202156.8|202106.8|202166.8|202116.8|202151.7|202101.7|9
1732071650000|2024-11-20 03:00:50|201185.2|201095.2|201185.1|201095.1|201186.4|201096.4|201176.4|201086.4|18
1732034660000|2024-11-19 16:44:20|202161|202111|202160.7|202110.7|202165.7|202115.7|202158|202108|9
1732034670000|2024-11-19 16:44:30|202160.8|202110.8|202184.1|202134.1|202198.3|202148.3|202154.2|202104.2|17
1732071660000|2024-11-20 03:01:00|201182|201092|201187.6|201097.6|201193.7|201103.7|201178.4|201088.4|8
1732034680000|2024-11-19 16:44:40|202182.6|202132.6|202184.2|202134.2|202186.5|202136.5|202178.3|202128.3|25
1732034690000|2024-11-19 16:44:50|202180.5|202130.5|202186.3|202136.3|202188.9|202138.9|202180.2|202130.2|28
1732071670000|2024-11-20 03:01:10|201191.4|201101.4|201188.9|201098.9|201193.8|201103.8|201187.1|201097.1|8
1732034700000|2024-11-19 16:45:00|202149|202099|202161.6|202111.6|202180.2|202130.2|202149|202099|22
1732071680000|2024-11-20 03:01:20|201185|201095|201189.4|201099.4|201191.5|201101.5|201185|201095|4
1732034710000|2024-11-19 16:45:10|202164.5|202114.5|202192.1|202142.1|202192.1|202142.1|202163.2|202113.2|29
1732034720000|2024-11-19 16:45:20|202191.5|202141.5|202161.4|202111.4|202196|202146|202154.3|202104.3|27
1732071690000|2024-11-20 03:01:30|201187.5|201097.5|201185.3|201095.3|201195.3|201105.3|201184.5|201094.5|11
1732034730000|2024-11-19 16:45:30|202158.2|202108.2|202165.9|202115.9|202178|202128|202158.2|202108.2|18
1732034740000|2024-11-19 16:45:40|202170.7|202120.7|202169.7|202119.7|202170.7|202120.7|202156.4|202106.4|10
1732071700000|2024-11-20 03:01:40|201188.1|201098.1|201168|201118|201197.2|201118|201162.4|201098.1|8
1732034750000|2024-11-19 16:45:50|202164.4|202114.4|202174.1|202124.1|202176.1|202126.1|202164.4|202114.4|9
1732071710000|2024-11-20 03:01:50|201171.3|201121.3|201168.5|201118.5|201171.3|201121.3|201160.4|201110.4|14
1732034760000|2024-11-19 16:46:00|202173.3|202123.3|202167.5|202117.5|202173.3|202123.3|202159.9|202109.9|7
1732034770000|2024-11-19 16:46:10|202167.9|202117.9|202164.7|202114.7|202167.9|202117.9|202164.7|202114.7|2
1732071720000|2024-11-20 03:02:00|201165.1|201115.1|201171.1|201121.1|201177.6|201127.6|201160.2|201110.2|13
1732034780000|2024-11-19 16:46:20|202167.6|202117.6|202150.4|202100.4|202167.6|202117.6|202139.2|202089.2|14
1732034790000|2024-11-19 16:46:30|202160|202110|202161.1|202111.1|202162.3|202112.3|202154.3|202104.3|7
1732071740000|2024-11-20 03:02:20|201168.8|201118.8|201166.5|201116.5|201177.5|201127.5|201158.3|201108.3|14
1732034800000|2024-11-19 16:46:40|202157.8|202107.8|202191.5|202141.5|202192.1|202142.1|202157.8|202107.8|19
1732034810000|2024-11-19 16:46:50|202186.7|202136.7|202190|202140|202199.4|202149.4|202186.7|202136.7|21
1732071750000|2024-11-20 03:02:30|201171.9|201121.9|201154.2|201104.2|201171.9|201121.9|201154.2|201104.2|11
1732034820000|2024-11-19 16:47:00|202191.8|202141.8|202171.2|202121.2|202191.8|202141.8|202167.4|202117.4|14
1732071760000|2024-11-20 03:02:40|201159.5|201109.5|201168.3|201118.3|201168.3|201118.3|201159.1|201109.1|8
1732034830000|2024-11-19 16:47:10|202171.7|202121.7|202171.2|202121.2|202171.9|202121.9|202171.2|202121.2|6
1732034840000|2024-11-19 16:47:20|202173.6|202123.6|202172.1|202122.1|202173.6|202123.6|202163.1|202113.1|4
1732071770000|2024-11-20 03:02:50|201168.4|201118.4|201168.4|201118.4|201168.4|201118.4|201168.4|201118.4|1
1732034850000|2024-11-19 16:47:30|202172.3|202122.3|202172|202122|202172.3|202122.3|202169.5|202119.5|5
1732034860000|2024-11-19 16:47:40|202172.1|202122.1|202172.1|202122.1|202172.1|202122.1|202172|202122|3
1732071780000|2024-11-20 03:03:00|201165.2|201115.2|201158.5|201108.5|201171.4|201121.4|201157.8|201107.8|7
1732034870000|2024-11-19 16:47:50|202172|202122|202149.5|202099.5|202172|202122|202146.5|202096.5|9
1732034880000|2024-11-19 16:48:00|202142.8|202092.8|202156.1|202106.1|202156.1|202106.1|202142.8|202092.8|4
1732071790000|2024-11-20 03:03:10|201158.4|201108.4|201168.5|201118.5|201177.6|201127.6|201158.4|201108.4|12
1732034890000|2024-11-19 16:48:10|202154.1|202104.1|202150.1|202100.1|202154.1|202104.1|202150.1|202100.1|5
1732071800000|2024-11-20 03:03:20|201171.1|201121.1|201183.3|201093.3|201220.4|201130.4|201171.1|201088.4|11
1732034900000|2024-11-19 16:48:20|202153.2|202103.2|202148.5|202098.5|202153.2|202103.2|202144.2|202094.2|17
1732034910000|2024-11-19 16:48:30|202152|202102|202149.7|202099.7|202157.7|202107.7|202148.7|202098.7|14
1732071810000|2024-11-20 03:03:30|201193.3|201103.3|201182.5|201092.5|201193.3|201103.3|201182.5|201092.5|8
1732034920000|2024-11-19 16:48:40|202146.8|202096.8|202157.7|202107.7|202187.2|202137.2|202146.8|202096.8|15
1732034930000|2024-11-19 16:48:50|202160|202110|202157.7|202107.7|202160|202110|202154.6|202104.6|9
1732071820000|2024-11-20 03:03:40|201187.5|201097.5|201185.1|201095.1|201192.8|201102.8|201181.6|201091.6|18
1732034940000|2024-11-19 16:49:00|202154.6|202104.6|202154.5|202104.5|202158.3|202108.3|202154.5|202104.5|11
1732071830000|2024-11-20 03:03:50|201184.3|201094.3|201185.3|201095.3|201195.6|201105.6|201179.9|201089.9|18
1732034950000|2024-11-19 16:49:10|202155.3|202105.3|202149.8|202099.8|202155.5|202105.5|202147|202097|12
1732034960000|2024-11-19 16:49:20|202156.3|202106.3|202150.3|202100.3|202156.3|202106.3|202150.3|202100.3|6
1732071840000|2024-11-20 03:04:00|201184.2|201094.2|201186.8|201096.8|201195.3|201105.3|201184.2|201094.2|6
1732034970000|2024-11-19 16:49:30|202147.3|202097.3|202151.9|202101.9|202152.6|202102.6|202144|202094|8
1732034980000|2024-11-19 16:49:40|202154.7|202104.7|202157.6|202107.6|202159.2|202109.2|202154.7|202104.7|8
1732071850000|2024-11-20 03:04:10|201186.6|201096.6|201183.3|201093.3|201197.3|201117.5|201167.5|201091.7|21
1732034990000|2024-11-19 16:49:50|202156.6|202106.6|202156.6|202106.6|202160.1|202110.1|202156.6|202106.6|5
1732071860000|2024-11-20 03:04:20|201182.3|201092.3|201182.8|201092.8|201192.4|201102.4|201178.8|201088.8|16
1732035000000|2024-11-19 16:50:00|202160.1|202110.1|202174.5|202124.5|202179.4|202129.4|202158.8|202108.8|12
1732035010000|2024-11-19 16:50:10|202172.5|202122.5|202169.6|202119.6|202175|202125|202169.6|202119.6|4
1732071870000|2024-11-20 03:04:30|201187.4|201097.4|201187.4|201097.4|201190.4|201100.4|201184.2|201094.2|8
1732035020000|2024-11-19 16:50:20|202172.3|202122.3|202179.4|202129.4|202181.3|202131.3|202159.8|202109.8|14
1732035030000|2024-11-19 16:50:30|202182.9|202132.9|202159.7|202109.7|202188.6|202138.6|202153.3|202103.3|19
1732071890000|2024-11-20 03:04:50|201187.2|201097.2|201187.6|201097.6|201190.8|201100.8|201187.2|201097.2|3
1732035040000|2024-11-19 16:50:40|202157.8|202107.8|202150.4|202100.4|202158.7|202108.7|202147.4|202097.4|15
1732035050000|2024-11-19 16:50:50|202151.5|202101.5|202119.6|202069.6|202151.5|202101.5|202116.7|202066.7|14
1732071900000|2024-11-20 03:05:00|201190.5|201100.5|201169.5|201119.5|201190.5|201121.1|201166.7|201091.4|7
1732035060000|2024-11-19 16:51:00|202121.9|202071.9|202118.7|202068.7|202121.9|202071.9|202117.7|202067.7|7
1732071910000|2024-11-20 03:05:10|201171.1|201121.1|201111.6|201061.6|201171.1|201121.1|201107.9|201057.9|8
1732035070000|2024-11-19 16:51:10|202120.8|202070.8|202120.8|202070.8|202120.8|202070.8|202120.8|202070.8|1
1732035080000|2024-11-19 16:51:20|202117.5|202067.5|202087.9|202037.9|202117.5|202067.5|202082.9|202032.9|18
1732071920000|2024-11-20 03:05:20|201108.1|201058.1|201118.2|201028.2|201127.4|201058.1|201108.1|201028.2|8
1732035090000|2024-11-19 16:51:30|202089.9|202039.9|202059.3|202009.3|202092.5|202042.5|202053.3|202003.3|15
1732035100000|2024-11-19 16:51:40|202057|202007|202057.2|202007.2|202058.1|202008.1|202052.1|202002.1|9
1732071930000|2024-11-20 03:05:30|201126.6|201036.6|201129.8|201039.8|201134.5|201044.5|201125.3|201035.3|7
1732035110000|2024-11-19 16:51:50|202053.5|202003.5|201996.9|201946.9|202053.5|202003.5|201993.7|201943.7|8
1732071940000|2024-11-20 03:05:40|201128.5|201038.5|201128.5|201038.5|201128.5|201038.5|201128.5|201038.5|1
1732035120000|2024-11-19 16:52:00|201997.7|201947.7|202030.5|201980.5|202037.8|201987.8|201995.7|201945.7|15
1732035130000|2024-11-19 16:52:10|202028.8|201978.8|202015.3|201965.3|202033.4|201983.4|202010.7|201960.7|12
1732071950000|2024-11-20 03:05:50|201129.8|201039.8|201121.3|201031.3|201129.8|201039.8|201121.3|201031.3|5
1732035140000|2024-11-19 16:52:20|202011.5|201961.5|201992.8|201942.8|202011.5|201961.5|201992.8|201942.8|8
1732035150000|2024-11-19 16:52:30|201992|201942|201996.8|201946.8|201996.8|201946.8|201992|201942|6
1732071960000|2024-11-20 03:06:00|201120.4|201030.4|201126.8|201036.8|201126.8|201036.8|201120.4|201030.4|7
1732035160000|2024-11-19 16:52:40|201994.9|201944.9|201994.9|201944.9|201994.9|201944.9|201994.9|201944.9|1
1732071970000|2024-11-20 03:06:10|201129.3|201039.3|201129.3|201039.3|201129.3|201039.3|201126.1|201036.1|3
1732035170000|2024-11-19 16:52:50|201992.6|201942.6|201994.5|201944.5|201994.5|201944.5|201992.6|201942.6|2
1732035180000|2024-11-19 16:53:00|201992|201942|201994.4|201944.4|201994.4|201944.4|201992|201942|4
1732071990000|2024-11-20 03:06:30|201132.2|201042.2|201125.6|201035.6|201132.2|201042.2|201120.5|201030.5|4
1732035190000|2024-11-19 16:53:10|201995.2|201945.2|201956.2|201906.2|201995.5|201945.5|201951.8|201901.8|10
1732035200000|2024-11-19 16:53:20|201958.5|201908.5|201942.3|201892.3|201962|201912|201939.4|201889.4|23
1732072000000|2024-11-20 03:06:40|201129.2|201039.2|201124.7|201034.7|201131.7|201041.7|201124.7|201034.7|5
1732035210000|2024-11-19 16:53:30|201943.1|201893.1|201946|201896|201947.9|201897.9|201943.1|201893.1|4
1732035220000|2024-11-19 16:53:40|201947.9|201897.9|201947.9|201897.9|201947.9|201897.9|201947.9|201897.9|1
1732072010000|2024-11-20 03:06:50|201124.2|201034.2|201106.3|201056.3|201130.5|201056.3|201106.3|201034.2|6
1732035230000|2024-11-19 16:53:50|201945.5|201895.5|201944.6|201894.6|201956.8|201906.8|201938.4|201888.4|8
1732035240000|2024-11-19 16:54:00|201943.8|201893.8|201795.4|201745.4|201943.8|201893.8|201784.9|201734.9|25
1732072020000|2024-11-20 03:07:00|201128.1|201038.1|201124.5|201034.5|201132|201042|201123.2|201033.2|14
1732035250000|2024-11-19 16:54:10|201798.1|201748.1|201812|201762|201827.3|201763.8|201784.6|201734.6|27
1732035260000|2024-11-19 16:54:20|201830.7|201740.7|201782.3|201692.3|201830.7|201740.7|201746.8|201691.2|30
1732072040000|2024-11-20 03:07:20|201127.3|201037.3|201127.3|201037.3|201127.3|201037.3|201127.3|201037.3|1
1732035270000|2024-11-19 16:54:30|201782.8|201692.8|201821.7|201731.7|201829.7|201739.7|201782.6|201692.6|25
1732072060000|2024-11-20 03:07:40|201126.8|201036.8|201126.8|201036.8|201126.8|201036.8|201126.8|201036.8|1
1732035280000|2024-11-19 16:54:40|201825.2|201735.2|201811.5|201761.5|201831.9|201767.9|201811.5|201729.3|24
1732035290000|2024-11-19 16:54:50|201813.5|201763.5|201813.1|201723.1|201818.1|201763.5|201784.3|201717.2|19
1732072090000|2024-11-20 03:08:10|201126|201036|201126|201036|201126|201036|201126|201036|1
1732035300000|2024-11-19 16:55:00|201813.6|201723.6|201837.5|201747.5|201838.6|201748.6|201813.6|201723.6|24
1732035310000|2024-11-19 16:55:10|201839.9|201749.9|201681.7|201591.7|201839.9|201749.9|201661.1|201591.7|22
1732072110000|2024-11-20 03:08:30|201124|201034|201124|201034|201124|201034|201124|201034|1
1732035320000|2024-11-19 16:55:20|201681.5|201591.5|201667.8|201577.8|201682|201592|201666|201576|27
1732072120000|2024-11-20 03:08:40|201131.3|201041.3|201131.3|201041.3|201131.3|201041.3|201131.3|201041.3|1
1732035330000|2024-11-19 16:55:30|201667.6|201577.6|201692|201602|201697.7|201607.7|201667.6|201577.6|13
1732035340000|2024-11-19 16:55:40|201692.2|201602.2|201690.7|201600.7|201697|201607|201690.7|201600.7|18
1732072130000|2024-11-20 03:08:50|201126.9|201036.9|201126.9|201036.9|201126.9|201036.9|201126.9|201036.9|1
1732035350000|2024-11-19 16:55:50|201667.7|201577.7|201661.9|201571.9|201667.7|201593.3|201643.3|201568.5|20
1732035360000|2024-11-19 16:56:00|201660.2|201570.2|201610.8|201520.8|201660.6|201570.6|201599.1|201509.1|28
1732072150000|2024-11-20 03:09:10|201126.2|201036.2|201120.2|201030.2|201126.2|201036.2|201096.4|201006.4|12
1732035370000|2024-11-19 16:56:10|201597.4|201507.4|201580.3|201530.3|201618.7|201530.3|201560.3|201505.9|20
1732072160000|2024-11-20 03:09:20|201120.1|201030.1|201138.3|201048.3|201140.1|201050.1|201120.1|201030.1|5
1732035380000|2024-11-19 16:56:20|201590.3|201540.3|201597.9|201507.9|201632.8|201546.6|201589.9|201507.9|19
1732035390000|2024-11-19 16:56:30|201600.8|201510.8|201588.9|201498.9|201613.9|201523.9|201583.8|201493.8|13
1732072170000|2024-11-20 03:09:30|201131|201041|201131|201041|201131|201041|201131|201041|1
1732035400000|2024-11-19 16:56:40|201596.7|201506.7|201607.7|201517.7|201625.2|201535.2|201589.5|201499.5|11
1732035410000|2024-11-19 16:56:50|201615.1|201525.1|201619.1|201529.1|201619.1|201529.1|201591.7|201501.7|20
1732035420000|2024-11-19 16:57:00|201618|201528|201598|201548|201627.9|201556.5|201598|201510.4|21
1732035430000|2024-11-19 16:57:10|201598.2|201548.2|201593.7|201543.7|201598.2|201548.2|201591.4|201541.4|4
1732035440000|2024-11-19 16:57:20|201594|201544|201615.9|201525.9|201615.9|201551.5|201571.1|201519.6|20
1732035450000|2024-11-19 16:57:30|201618.1|201528.1|201616.4|201526.4|201627.4|201537.4|201611|201521|14
1732072180000|2024-11-20 03:09:40|201134.2|201044.2|201134.2|201044.2|201134.2|201044.2|201134.2|201044.2|1
1732035460000|2024-11-19 16:57:40|201614|201524|201599.6|201549.6|201615.9|201549.6|201594.3|201520.7|7
1732035470000|2024-11-19 16:57:50|201601|201551|201511|201421|201601|201551|201487.9|201419|16
1732072200000|2024-11-20 03:10:00|201134.1|201044.1|201135.6|201045.6|201135.6|201045.6|201132.2|201042.2|4
1732035480000|2024-11-19 16:58:00|201514.9|201424.9|201600.8|201510.8|201600.8|201510.8|201514.9|201424.9|19
1732035490000|2024-11-19 16:58:10|201588.3|201498.3|201541.3|201491.3|201590.6|201500.6|201526.5|201461.1|18
1732072220000|2024-11-20 03:10:20|201132.3|201042.3|201132.3|201042.3|201132.3|201042.3|201132.3|201042.3|1
1732035500000|2024-11-19 16:58:20|201541.1|201491.1|201558.2|201508.2|201560.6|201510.6|201534.3|201484.3|13
1732035510000|2024-11-19 16:58:30|201560.4|201510.4|201532.9|201482.9|201584.5|201510.4|201530.6|201480.6|23
1732072240000|2024-11-20 03:10:40|201140.2|201050.2|201140.8|201050.8|201152.5|201062.5|201140.2|201050.2|17
1732035520000|2024-11-19 16:58:40|201530.6|201480.6|201531.7|201481.7|201580.4|201530.4|201521.5|201471.5|20
1732035530000|2024-11-19 16:58:50|201529.2|201479.2|201547.1|201457.1|201552.7|201485.8|201524.9|201451.1|20
1732072250000|2024-11-20 03:10:50|201148.7|201058.7|201141.1|201051.1|201149|201059|201141.1|201051.1|16
1732035540000|2024-11-19 16:59:00|201551.1|201461.1|201522.4|201472.4|201552.5|201478.5|201522.4|201455.1|28
1732072260000|2024-11-20 03:11:00|201139.7|201049.7|201143.9|201053.9|201148.9|201058.9|201138.7|201048.7|23
1732035550000|2024-11-19 16:59:10|201523.9|201473.9|201516.2|201466.2|201542|201478.2|201516.2|201449.2|16
1732035560000|2024-11-19 16:59:20|201519.7|201469.7|201505.1|201455.1|201521.4|201471.4|201500.6|201450.6|22
1732072270000|2024-11-20 03:11:10|201147.5|201057.5|201149|201059|201150.9|201060.9|201141.8|201051.8|17
1732035570000|2024-11-19 16:59:30|201507|201457|201534.2|201484.2|201537.3|201487.3|201504.9|201454.9|24
1732035580000|2024-11-19 16:59:40|201535.5|201485.5|201528.2|201478.2|201539.7|201489.7|201525|201475|10
1732072280000|2024-11-20 03:11:20|201148.7|201058.7|201144.5|201054.5|201149.5|201059.5|201143.9|201053.9|8
1732035590000|2024-11-19 16:59:50|201530.9|201480.9|201537.7|201487.7|201538.6|201488.6|201514.2|201464.2|16
1732072290000|2024-11-20 03:11:30|201148.9|201058.9|201129.8|201039.8|201148.9|201058.9|201127.5|201037.5|9
1732035600000|2024-11-19 17:00:00|201541.2|201491.2|201516.8|201466.8|201547.6|201497.6|201511.7|201461.7|22
1732035610000|2024-11-19 17:00:10|201513.6|201463.6|201519.5|201469.5|201526.8|201476.8|201513.6|201463.6|26
1732072310000|2024-11-20 03:11:50|201130|201040|201123.5|201033.5|201135.9|201045.9|201123.5|201033.5|9
1732035620000|2024-11-19 17:00:20|201519.3|201469.3|201520.6|201470.6|201526.7|201476.7|201519.2|201469.2|19
1732035630000|2024-11-19 17:00:30|201520.4|201470.4|201472.2|201422.2|201534.7|201484.7|201472.2|201422.2|17
1732072320000|2024-11-20 03:12:00|201128.5|201038.5|201128.7|201038.7|201128.7|201038.7|201128.5|201038.5|2
1732035640000|2024-11-19 17:00:40|201470.4|201420.4|201453.3|201403.3|201470.4|201420.4|201447.2|201397.2|16
1732072330000|2024-11-20 03:12:10|201128.5|201038.5|201128.5|201038.5|201128.5|201038.5|201128.5|201038.5|1
1732035650000|2024-11-19 17:00:50|201455.9|201405.9|201442|201392|201455.9|201405.9|201439.6|201389.6|10
1732035660000|2024-11-19 17:01:00|201440.2|201390.2|201476.5|201426.5|201479|201429|201440.2|201390.2|14
1732072350000|2024-11-20 03:12:30|201132.9|201042.9|201134.9|201044.9|201134.9|201044.9|201129.4|201039.4|6
1732035670000|2024-11-19 17:01:10|201479|201429|201492.5|201442.5|201496.2|201446.2|201471.4|201421.4|30
1732035680000|2024-11-19 17:01:20|201491.7|201441.7|201489.3|201439.3|201519.8|201469.8|201484.4|201434.4|18
1732072360000|2024-11-20 03:12:40|201133.5|201043.5|201132|201042|201133.5|201043.5|201124|201034|6
1732035690000|2024-11-19 17:01:30|201489.8|201439.8|201452.9|201402.9|201489.8|201439.8|201445.6|201395.6|29
1732072380000|2024-11-20 03:13:00|201131.5|201041.5|201127.7|201037.7|201131.5|201041.5|201127.7|201037.7|3
1732035700000|2024-11-19 17:01:40|201452.8|201402.8|201452.4|201402.4|201454.2|201404.2|201448.4|201398.4|18
1732035710000|2024-11-19 17:01:50|201452.5|201402.5|201453.6|201403.6|201465.7|201415.7|201451.2|201401.2|23
1732072410000|2024-11-20 03:13:30|201130|201040|201124.5|201034.5|201130|201040|201124.5|201034.5|3
1732035720000|2024-11-19 17:02:00|201455.8|201405.8|201451.2|201401.2|201478.3|201428.3|201451.2|201401.2|27
1732035730000|2024-11-19 17:02:10|201455.4|201405.4|201406.2|201316.2|201490.1|201413|201405.9|201315.9|27
1732072420000|2024-11-20 03:13:40|201127|201037|201120.5|201030.5|201127|201037|201120.5|201030.5|2
1732035740000|2024-11-19 17:02:20|201406.4|201316.4|201340|201250|201415|201325|201329|201239|30
1732035750000|2024-11-19 17:02:30|201337.5|201247.5|201343.9|201253.9|201344.9|201254.9|201333.3|201243.3|18
1732072440000|2024-11-20 03:14:00|201122.7|201032.7|201129.9|201039.9|201129.9|201039.9|201122.7|201032.7|4
1732035760000|2024-11-19 17:02:40|201344|201254|201297.6|201207.6|201345.5|201255.5|201296.2|201206.2|22
1732035770000|2024-11-19 17:02:50|201274.2|201224.2|201278.6|201228.6|201298|201248|201274.2|201224.2|25
1732072450000|2024-11-20 03:14:10|201130.4|201040.4|201127.2|201037.2|201130.4|201040.4|201126.3|201036.3|3
1732035780000|2024-11-19 17:03:00|201278.8|201228.8|201274.1|201224.1|201282.5|201232.5|201273.9|201223.9|11
1732072470000|2024-11-20 03:14:30|201128.2|201038.2|201157.5|201067.5|201159.5|201069.5|201128.2|201038.2|10
1732035790000|2024-11-19 17:03:10|201274.6|201224.6|201324.6|201274.6|201332.8|201282.8|201274.6|201224.6|21
1732035800000|2024-11-19 17:03:20|201324.3|201274.3|201332.3|201282.3|201333.6|201283.6|201323.8|201273.8|22
1732072480000|2024-11-20 03:14:40|201160|201070|201155.7|201065.7|201161.5|201071.5|201155.7|201065.7|8
1732035810000|2024-11-19 17:03:30|201334.4|201284.4|201392.6|201342.6|201406.9|201356.9|201333.5|201283.5|29
1732035820000|2024-11-19 17:03:40|201392.4|201342.4|201449.4|201399.4|201451.7|201401.7|201390|201340|27
1732072490000|2024-11-20 03:14:50|201157.2|201067.2|201169.5|201079.5|201169.5|201079.5|201157.2|201067.2|5
1732035830000|2024-11-19 17:03:50|201443.8|201393.8|201393.7|201343.7|201450.1|201400.1|201389.9|201339.9|24
1732035840000|2024-11-19 17:04:00|201393.2|201343.2|201403.3|201353.3|201406.6|201356.6|201392.5|201342.5|20
1732072500000|2024-11-20 03:15:00|201171.4|201081.4|201187.5|201097.5|201187.5|201097.5|201170.5|201080.5|5
1732035850000|2024-11-19 17:04:10|201403.9|201353.9|201415.1|201365.1|201442.7|201392.7|201403.9|201353.9|16
1732035860000|2024-11-19 17:04:20|201413.3|201363.3|201417|201367|201423.3|201373.3|201400.5|201350.5|17
1732072540000|2024-11-20 03:15:40|201181.5|201091.5|201184|201094|201184|201094|201181.5|201091.5|2
1732035870000|2024-11-19 17:04:30|201417.3|201367.3|201408.4|201358.4|201417.3|201367.3|201408.4|201358.4|9
1732072550000|2024-11-20 03:15:50|201177.5|201087.5|201172|201082|201181|201091|201170.4|201080.4|16
1732035880000|2024-11-19 17:04:40|201407.5|201357.5|201412|201362|201414.3|201364.3|201407.5|201357.5|11
1732035890000|2024-11-19 17:04:50|201411.2|201361.2|201438.9|201388.9|201451.1|201401.1|201406.6|201356.6|19
1732072560000|2024-11-20 03:16:00|201170|201080|201183|201093|201183|201120.5|201169|201080|6
1732035900000|2024-11-19 17:05:00|201432.9|201382.9|201402.7|201352.7|201433|201383|201400.2|201350.2|29
1732035910000|2024-11-19 17:05:10|201402.9|201352.9|201402.8|201352.8|201403.1|201353.1|201394.8|201344.8|22
1732072570000|2024-11-20 03:16:10|201181.2|201091.2|201169|201079|201182|201092|201169|201079|6
1732035920000|2024-11-19 17:05:20|201400.7|201350.7|201396.8|201346.8|201404.6|201354.6|201394.5|201344.5|25
1732072580000|2024-11-20 03:16:20|201165.9|201075.9|201163.9|201073.9|201165.9|201075.9|201160.4|201070.4|7
1732035930000|2024-11-19 17:05:30|201394|201344|201389.1|201339.1|201404.3|201354.3|201384.9|201334.9|30
1732035940000|2024-11-19 17:05:40|201389.3|201339.3|201373.9|201323.9|201390.3|201340.3|201372.8|201322.8|23
1732072590000|2024-11-20 03:16:30|201163.7|201073.7|201166.7|201076.7|201166.7|201076.7|201162.8|201072.8|5
1732035950000|2024-11-19 17:05:50|201372.4|201322.4|201374.8|201324.8|201375.6|201325.6|201371.1|201321.1|17
1732035960000|2024-11-19 17:06:00|201400.2|201350.2|201390.6|201340.6|201401.5|201351.5|201390.5|201340.5|20
1732072600000|2024-11-20 03:16:40|201162.2|201072.2|201154.7|201064.7|201162.2|201072.2|201154.7|201064.7|6
1732035970000|2024-11-19 17:06:10|201390.4|201340.4|201382|201332|201391.8|201341.8|201380.1|201330.1|17
1732072610000|2024-11-20 03:16:50|201158.8|201068.8|201159|201069|201159|201069|201158.8|201068.8|2
1732035980000|2024-11-19 17:06:20|201381.5|201331.5|201381.6|201331.6|201385.4|201335.4|201379.3|201329.3|14
1732035990000|2024-11-19 17:06:30|201381.5|201331.5|201375.5|201325.5|201381.5|201331.5|201373.7|201323.7|12
1732072620000|2024-11-20 03:17:00|201168|201078|201160|201070|201168.5|201078.5|201160|201070|4
1732036000000|2024-11-19 17:06:40|201375.1|201325.1|201375.5|201325.5|201375.5|201325.5|201375.1|201325.1|2
1732036010000|2024-11-19 17:06:50|201375.1|201325.1|201324.4|201274.4|201375.1|201325.1|201324.4|201274.4|19
1732072660000|2024-11-20 03:17:40|201157.5|201067.5|201157.5|201067.5|201157.5|201067.5|201157.5|201067.5|1
1732036020000|2024-11-19 17:07:00|201324.6|201274.6|201327.9|201277.9|201328.5|201278.5|201321.5|201271.5|20
1732036030000|2024-11-19 17:07:10|201331.1|201281.1|201327.5|201277.5|201349.9|201299.9|201327.4|201277.4|28
1732072670000|2024-11-20 03:17:50|201158.5|201068.5|201184.5|201094.5|201184.5|201094.5|201158.5|201068.5|2
1732036040000|2024-11-19 17:07:20|201325.2|201275.2|201371.7|201321.7|201375.2|201325.2|201317.6|201267.6|22
1732072680000|2024-11-20 03:18:00|201160.5|201110.5|201170.5|201080.5|201170.5|201110.5|201160.5|201080.5|2
1732036050000|2024-11-19 17:07:30|201364.8|201314.8|201369.7|201319.7|201380.3|201330.3|201352.3|201302.3|23
1732036060000|2024-11-19 17:07:40|201367.4|201317.4|201356.7|201306.7|201367.6|201317.6|201351.2|201301.2|24
1732072690000|2024-11-20 03:18:10|201165|201075|201163|201073|201165|201075|201163|201073|2
1732036070000|2024-11-19 17:07:50|201354.9|201304.9|201345.3|201295.3|201360.6|201310.6|201330.8|201280.8|30
1732036080000|2024-11-19 17:08:00|201344.8|201294.8|201324|201274|201344.8|201294.8|201321.3|201271.3|26
1732072710000|2024-11-20 03:18:30|201188.5|201098.5|201182|201092|201188.5|201098.5|201182|201092|4
1732036090000|2024-11-19 17:08:10|201323.7|201273.7|201325.4|201275.4|201325.6|201275.6|201319|201269|22
1732036100000|2024-11-19 17:08:20|201324.6|201274.6|201317.7|201267.7|201325.9|201275.9|201310.1|201260.1|19
1732072720000|2024-11-20 03:18:40|201169.5|201079.5|201169.5|201079.5|201174|201084|201166.5|201076.5|4
1732036110000|2024-11-19 17:08:30|201314.8|201264.8|201313.8|201263.8|201321.8|201271.8|201313.1|201263.1|27
1732072740000|2024-11-20 03:19:00|201167.6|201077.6|201169.5|201079.5|201175.5|201085.5|201167.6|201077.6|6
1732036120000|2024-11-19 17:08:40|201313.6|201263.6|201319.5|201269.5|201335.4|201285.4|201313.6|201263.6|26
1732036130000|2024-11-19 17:08:50|201319.9|201269.9|201326.7|201276.7|201326.7|201276.7|201315.6|201265.6|23
1732072790000|2024-11-20 03:19:50|201161|201071|201160|201070|201161|201071|201158|201068|3
1732036140000|2024-11-19 17:09:00|201326.2|201276.2|201395.1|201345.1|201399.6|201349.6|201326.2|201276.2|23
1732036150000|2024-11-19 17:09:10|201394.9|201344.9|201394.9|201344.9|201403.5|201353.5|201391.3|201341.3|24
1732072800000|2024-11-20 03:20:00|201167.5|201077.5|201172.5|201082.5|201177.5|201087.5|201166|201076|8
1732036160000|2024-11-19 17:09:20|201404.8|201354.8|201393.6|201343.6|201405.9|201355.9|201393.4|201343.4|17
1732036170000|2024-11-19 17:09:30|201393.8|201343.8|201393.8|201343.8|201393.8|201343.8|201393.8|201343.8|1
1732072810000|2024-11-20 03:20:10|201169.5|201079.5|201169.5|201079.5|201176|201086|201169.5|201079.5|4
1732036180000|2024-11-19 17:09:40|201398.4|201348.4|201402.2|201352.2|201402.8|201352.8|201398.4|201348.4|10
1732036190000|2024-11-19 17:09:50|201398.8|201348.8|201330.6|201280.6|201398.8|201348.8|201324.6|201274.6|22
1732072820000|2024-11-20 03:20:20|201161.5|201071.5|201164.5|201074.5|201164.5|201074.5|201159.5|201069.5|3
1732036200000|2024-11-19 17:10:00|201330.8|201280.8|201322.8|201272.8|201330.8|201280.8|201306|201256|23
1732072830000|2024-11-20 03:20:30|201159.5|201069.5|201167|201077|201167|201077|201159.5|201069.5|2
1732036210000|2024-11-19 17:10:10|201322.5|201272.5|201323.4|201273.4|201323.5|201273.5|201322.5|201272.5|3
1732072850000|2024-11-20 03:20:50|201163|201073|201159|201069|201163|201073|201159|201069|2
1732036220000|2024-11-19 17:10:20|201323.5|201273.5|201292.6|201242.6|201323.5|201273.5|201290.4|201240.4|11
1732036230000|2024-11-19 17:10:30|201292.7|201242.7|201315.1|201265.1|201350.5|201300.5|201291.5|201241.5|19
1732072860000|2024-11-20 03:21:00|201170.9|201080.9|201169.7|201079.7|201171.7|201095|201145|201070.2|15
1732036240000|2024-11-19 17:10:40|201311.6|201261.6|201297.5|201247.5|201316.1|201266.1|201291.2|201241.2|19
1732036250000|2024-11-19 17:10:50|201297.7|201247.7|201292.3|201242.3|201305.9|201255.9|201289.5|201239.5|24
1732072880000|2024-11-20 03:21:20|201169.9|201079.9|201169.9|201079.9|201169.9|201079.9|201169.9|201079.9|1
1732036260000|2024-11-19 17:11:00|201300.1|201250.1|201285.9|201235.9|201300.1|201250.1|201281.1|201231.1|21
1732036270000|2024-11-19 17:11:10|201283.5|201233.5|201256.7|201206.7|201283.5|201233.5|201254.2|201204.2|26
1732072900000|2024-11-20 03:21:40|201174|201084|201176.7|201086.7|201182.7|201092.7|201174|201084|10
1732036280000|2024-11-19 17:11:20|201253.5|201203.5|201216.2|201166.2|201258.4|201208.4|201207.2|201157.2|22
1732036290000|2024-11-19 17:11:30|201216.4|201166.4|201254|201204|201257.5|201207.5|201216.4|201166.4|25
1732072910000|2024-11-20 03:21:50|201178.9|201088.9|201181.5|201091.5|201181.5|201091.5|201175.5|201085.5|3
1732036300000|2024-11-19 17:11:40|201247.1|201197.1|201268.6|201218.6|201268.6|201218.6|201246.6|201196.6|20
1732036310000|2024-11-19 17:11:50|201275.4|201225.4|201298.6|201248.6|201308.4|201258.4|201249.8|201199.8|29
1732072920000|2024-11-20 03:22:00|201179.5|201089.5|201176.8|201086.8|201179.5|201089.5|201176.8|201086.8|3
1732036320000|2024-11-19 17:12:00|201293.4|201243.4|201283.3|201233.3|201298.4|201248.4|201283.3|201233.3|22
1732036330000|2024-11-19 17:12:10|201285.7|201235.7|201287.9|201237.9|201294.1|201244.1|201285.7|201235.7|11
1732072930000|2024-11-20 03:22:10|201177.4|201087.4|201187.4|201097.4|201187.4|201097.4|201177.4|201087.4|2
1732036340000|2024-11-19 17:12:20|201288.2|201238.2|201287.1|201237.1|201293.6|201243.6|201282.8|201232.8|13
1732072940000|2024-11-20 03:22:20|201184.4|201094.4|201171.5|201081.5|201184.4|201105.4|201155.4|201081.5|3
1732036350000|2024-11-19 17:12:30|201287.6|201237.6|201320.7|201270.7|201320.7|201270.7|201272.7|201222.7|15
1732036360000|2024-11-19 17:12:40|201321.6|201271.6|201321.4|201271.4|201322|201272|201317.4|201267.4|10
1732072950000|2024-11-20 03:22:30|201172.2|201082.2|201180|201090|201180|201090|201172.2|201082.2|3
1732036370000|2024-11-19 17:12:50|201319.3|201269.3|201316.2|201266.2|201321.9|201271.9|201316|201266|13
1732036380000|2024-11-19 17:13:00|201312.7|201262.7|201290|201240|201312.7|201262.7|201285.8|201235.8|22
1732072960000|2024-11-20 03:22:40|201181.3|201091.3|201183.3|201093.3|201183.4|201093.4|201176.7|201086.7|8
1732036390000|2024-11-19 17:13:10|201289|201239|201290.9|201240.9|201290.9|201240.9|201284|201234|16
1732036400000|2024-11-19 17:13:20|201290.7|201240.7|201248.2|201198.2|201290.9|201240.9|201241.6|201191.6|22
1732072970000|2024-11-20 03:22:50|201184.2|201094.2|201204|201114|201207|201117|201184.2|201094.2|9
1732036410000|2024-11-19 17:13:30|201244.9|201194.9|201219.8|201169.8|201244.9|201194.9|201201.1|201151.1|29
1732036420000|2024-11-19 17:13:40|201215.7|201165.7|201216.3|201166.3|201219.6|201169.6|201208.6|201158.6|11
1732072980000|2024-11-20 03:23:00|201203.9|201113.9|201199|201109|201203.9|201113.9|201199|201109|2
1732036430000|2024-11-19 17:13:50|201216.5|201166.5|201201.4|201151.4|201219.3|201169.3|201199.2|201149.2|16
1732036440000|2024-11-19 17:14:00|201200.3|201150.3|201201.5|201151.5|201204.7|201154.7|201198|201148|9
1732073000000|2024-11-20 03:23:20|201196|201106|201195.4|201105.4|201196|201106|201195.4|201105.4|2
1732036450000|2024-11-19 17:14:10|201201.9|201151.9|201203.1|201153.1|201207.7|201157.7|201198.1|201148.1|11
1732036460000|2024-11-19 17:14:20|201205.8|201155.8|201159|201109|201205.8|201155.8|201159|201109|9
1732073020000|2024-11-20 03:23:40|201186.8|201096.8|201190.3|201100.3|201192.7|201102.7|201184.3|201094.3|15
1732036470000|2024-11-19 17:14:30|201159.7|201109.7|201105.3|201015.3|201159.7|201109.7|201094.4|201004.4|16
1732036480000|2024-11-19 17:14:40|201104|201014|201069.7|201019.7|201104|201023.9|201048.3|200998.3|26
1732073030000|2024-11-20 03:23:50|201187.9|201097.9|201191|201101|201191|201101|201187.9|201097.9|3
1732036490000|2024-11-19 17:14:50|201067.4|201017.4|201060.6|201010.6|201067.4|201017.4|201053.2|201003.2|14
1732036500000|2024-11-19 17:15:00|201059.6|201009.6|201077.1|201027.1|201079.2|201029.2|201059.6|201009.6|15
1732073040000|2024-11-20 03:24:00|201191.2|201101.2|201187.9|201097.9|201191.2|201101.2|201187.9|201097.9|2
1732036510000|2024-11-19 17:15:10|201085.4|201035.4|201138.3|201048.3|201150.8|201084|201085.4|201035.4|22
1732036520000|2024-11-19 17:15:20|201141|201051|201124.4|201074.4|201145.1|201086.7|201124.4|201051|6
1732073050000|2024-11-20 03:24:10|201189.4|201099.4|201193.7|201103.7|201193.7|201103.7|201189.4|201099.4|6
1732036530000|2024-11-19 17:15:30|201122.4|201072.4|201117.3|201067.3|201122.4|201072.4|201115.9|201065.9|15
1732036540000|2024-11-19 17:15:40|201119.4|201069.4|201140.8|201050.8|201140.8|201073.4|201111.6|201050.8|11
1732073080000|2024-11-20 03:24:40|201194|201104|201194|201104|201194|201104|201194|201104|1
1732036550000|2024-11-19 17:15:50|201141|201051|201140|201050|201142.5|201052.5|201137.7|201047.7|14
1732073090000|2024-11-20 03:24:50|201194.5|201104.5|201194.5|201104.5|201194.5|201104.5|201194.5|201104.5|1
1732036560000|2024-11-19 17:16:00|201140.3|201050.3|201136.7|201046.7|201180|201090|201136.2|201046.2|24
1732036570000|2024-11-19 17:16:10|201135.5|201045.5|201134.4|201044.4|201136.7|201046.7|201123|201033|22
1732036580000|2024-11-19 17:16:20|201134.7|201044.7|201134.9|201044.9|201136.2|201046.2|201134.4|201044.4|7
1732073100000|2024-11-20 03:25:00|201193.7|201103.7|201193.7|201103.7|201193.7|201103.7|201193.7|201103.7|1
1732036590000|2024-11-19 17:16:30|201133.9|201043.9|201102.6|201052.6|201133.9|201053.3|201102.3|201043.9|6
1732073110000|2024-11-20 03:25:10|201191|201101|201193.9|201103.9|201193.9|201103.9|201189.4|201099.4|5
1732036600000|2024-11-19 17:16:40|201103.3|201053.3|201107|201057|201110.2|201060.2|201102.6|201052.6|13
1732036610000|2024-11-19 17:16:50|201107.8|201057.8|201098|201048|201111.4|201061.4|201097.2|201047.2|16
1732073120000|2024-11-20 03:25:20|201194.4|201104.4|201210.3|201120.3|201210.3|201120.3|201194.4|201104.4|2
1732036620000|2024-11-19 17:17:00|201096.6|201046.6|201096.6|201046.6|201096.6|201046.6|201096.6|201046.6|1
1732036630000|2024-11-19 17:17:10|201097.2|201047.2|201156.7|201106.7|201164.2|201114.2|201097.2|201047.2|17
1732073130000|2024-11-20 03:25:30|201209.7|201119.7|201203|201113|201209.7|201119.7|201203|201113|3
1732036640000|2024-11-19 17:17:20|201156.6|201106.6|201151.8|201061.8|201156.6|201106.6|201136.9|201061.4|14
1732036650000|2024-11-19 17:17:30|201152.1|201062.1|201142|201052|201159.4|201069.4|201141.5|201051.5|23
1732073170000|2024-11-20 03:26:10|201202.5|201112.5|201197|201107|201202.5|201112.5|201196.5|201106.5|3
1732036660000|2024-11-19 17:17:40|201142.5|201052.5|201146.9|201096.9|201146.9|201096.9|201141.5|201051.5|8
1732036670000|2024-11-19 17:17:50|201146.1|201096.1|201114.3|201064.3|201146.2|201096.2|201114.3|201064.3|13
1732073180000|2024-11-20 03:26:20|201197.9|201107.9|201194|201104|201197.9|201107.9|201188|201098|11
1732036680000|2024-11-19 17:18:00|201115.8|201065.8|201110.3|201060.3|201120.9|201070.9|201110.3|201060.3|22
1732073190000|2024-11-20 03:26:30|201201|201111|201195.2|201105.2|201201|201111|201192.4|201102.4|14
1732036690000|2024-11-19 17:18:10|201109.3|201059.3|201103.6|201053.6|201110.6|201060.6|201103.4|201053.4|9
1732036700000|2024-11-19 17:18:20|201101.9|201051.9|201093.2|201043.2|201115.6|201065.6|201093.2|201043.2|8
1732073200000|2024-11-20 03:26:40|201195.9|201105.9|201199.9|201109.9|201207.4|201117.4|201195.9|201105.9|9
1732036710000|2024-11-19 17:18:30|201094.4|201044.4|201080.7|201030.7|201094.4|201044.4|201079.3|201029.3|20
1732036720000|2024-11-19 17:18:40|201080.9|201030.9|201050.7|201000.7|201081.2|201031.2|201047.6|200997.6|27
1732073210000|2024-11-20 03:26:50|201199.8|201109.8|201199.6|201109.6|201207.4|201117.4|201199.6|201109.6|4
1732036730000|2024-11-19 17:18:50|201052|201002|201065|201015|201065|201015|201051.5|201001.5|9
1732073220000|2024-11-20 03:27:00|201199.3|201109.3|201192.7|201102.7|201199.3|201109.3|201192.7|201102.7|6
1732036740000|2024-11-19 17:19:00|201063.3|201013.3|201060|201010|201063.3|201013.3|201053.9|201003.9|9
1732036750000|2024-11-19 17:19:10|201060.8|201010.8|201062.7|201012.7|201062.7|201012.7|201052.6|201002.6|14
1732073230000|2024-11-20 03:27:10|201194.4|201104.4|201214.1|201124.1|201215|201125|201194.4|201104.4|8
1732036760000|2024-11-19 17:19:20|201064.5|201014.5|200944.3|200894.3|201064.5|201014.5|200944.3|200894.3|19
1732036770000|2024-11-19 17:19:30|200963.6|200913.6|200947.5|200857.5|200964.5|200914.5|200924.2|200857.3|31
1732073240000|2024-11-20 03:27:20|201211.5|201121.5|201215.4|201125.4|201215.4|201125.4|201211.5|201121.5|2
1732036780000|2024-11-19 17:19:40|200947.8|200857.8|200950|200860|200975.8|200885.8|200941.5|200851.5|30
1732036790000|2024-11-19 17:19:50|200949.7|200859.7|200990.1|200900.1|200990.1|200904.2|200948|200858|20
1732073260000|2024-11-20 03:27:40|201209.9|201119.9|201206.7|201116.7|201209.9|201119.9|201206.7|201116.7|2
1732036800000|2024-11-19 17:20:00|200990.5|200900.5|200981.6|200891.6|201004.5|200914.5|200980.1|200890.1|18
1732073290000|2024-11-20 03:28:10|201209.5|201119.5|201215.2|201125.2|201215.2|201125.2|201209.5|201119.5|5
1732036810000|2024-11-19 17:20:10|200981.8|200891.8|201007.7|200917.7|201007.7|200917.7|200981.8|200891.8|20
1732036820000|2024-11-19 17:20:20|201005.3|200915.3|200984.4|200894.4|201035.3|200945.3|200984.4|200894.4|21
1732073300000|2024-11-20 03:28:20|201215.5|201125.5|201217.7|201167.7|201220.1|201170.1|201208.8|201125.5|8
1732036830000|2024-11-19 17:20:30|200983.3|200893.3|200996.9|200906.9|200996.9|200906.9|200983.3|200893.3|17
1732036840000|2024-11-19 17:20:40|201009.7|200919.7|201028.6|200938.6|201032.8|200942.8|201008.5|200918.5|26
1732073310000|2024-11-20 03:28:30|201216.6|201166.6|201235.4|201145.4|201236.5|201166.6|201216.6|201145.4|3
1732036850000|2024-11-19 17:20:50|201029.5|200939.5|200976.4|200886.4|201029.7|200939.7|200972|200882|24
1732036860000|2024-11-19 17:21:00|200978.1|200888.1|200956.1|200906.1|200993.9|200910.8|200955.2|200884.3|30
1732073320000|2024-11-20 03:28:40|201234.4|201144.4|201234.4|201144.4|201234.4|201144.4|201234.4|201144.4|1
1732036870000|2024-11-19 17:21:10|200956.6|200906.6|200954.7|200904.7|200965.5|200915.5|200950.9|200900.9|28
1732036880000|2024-11-19 17:21:20|200952.8|200902.8|200953.8|200903.8|200954.5|200904.5|200951.3|200901.3|5
1732073330000|2024-11-20 03:28:50|201234.9|201144.9|201234.2|201144.2|201234.9|201144.9|201234.2|201144.2|2
1732036890000|2024-11-19 17:21:30|200957.1|200907.1|200908.6|200858.6|200960.8|200910.8|200888.9|200838.9|30
1732036900000|2024-11-19 17:21:40|200908.7|200858.7|200889.8|200839.8|200908.7|200858.7|200877.6|200827.6|30
1732073340000|2024-11-20 03:29:00|201233.4|201143.4|201242.1|201152.1|201247.8|201157.8|201230.1|201140.1|11
1732036910000|2024-11-19 17:21:50|200894.6|200844.6|200878.9|200828.9|200894.6|200844.6|200842.7|200792.7|30
1732036920000|2024-11-19 17:22:00|200875.8|200825.8|200899.8|200849.8|200902.2|200852.2|200875.8|200825.8|28
1732073360000|2024-11-20 03:29:20|201241.3|201151.3|201237.3|201147.3|201241.3|201151.3|201237.3|201147.3|3
1732036930000|2024-11-19 17:22:10|200914.9|200864.9|200933.5|200883.5|200939.9|200889.9|200886.2|200836.2|31
1732036940000|2024-11-19 17:22:20|200934.9|200884.9|200925.3|200875.3|200948.4|200898.4|200921|200871|31
1732073370000|2024-11-20 03:29:30|201239.7|201149.7|201237.4|201147.4|201243|201153|201237.4|201147.4|4
1732036950000|2024-11-19 17:22:30|200925.2|200875.2|200933.5|200883.5|200951.8|200901.8|200924.3|200874.3|16
1732036960000|2024-11-19 17:22:40|200931.8|200881.8|200934.8|200884.8|200941.6|200891.6|200931.6|200881.6|23
1732073380000|2024-11-20 03:29:40|201232|201142|201216.8|201126.8|201232|201142|201216.3|201126.3|4
1732036970000|2024-11-19 17:22:50|200937.7|200887.7|200934.5|200884.5|200941.7|200891.7|200933.6|200883.6|25
1732036980000|2024-11-19 17:23:00|200936.2|200886.2|200919.8|200869.8|200942.2|200892.2|200919.5|200869.5|21
1732073390000|2024-11-20 03:29:50|201216|201126|201195.5|201105.5|201220.1|201130.1|201192.9|201102.9|23
1732036990000|2024-11-19 17:23:10|200915.5|200865.5|200804.7|200754.7|200915.5|200865.5|200803.5|200753.5|33
1732037000000|2024-11-19 17:23:20|200803.2|200753.2|200799.8|200749.8|200803.2|200753.2|200793.2|200743.2|23
1732073400000|2024-11-20 03:30:00|201194.8|201104.8|201201.7|201111.7|201202.2|201112.2|201191.4|201101.4|11
1732037010000|2024-11-19 17:23:30|200801.3|200751.3|200759.8|200709.8|200802.2|200752.2|200759.8|200709.8|24
1732037020000|2024-11-19 17:23:40|200762.1|200712.1|200749.7|200699.7|200766.3|200716.3|200740.8|200690.8|25
1732073410000|2024-11-20 03:30:10|201202.7|201112.7|201200.2|201110.2|201203.9|201113.9|201197.2|201107.2|7
1732037030000|2024-11-19 17:23:50|200741.9|200691.9|200734.6|200684.6|200743.4|200693.4|200722.3|200672.3|31
1732037040000|2024-11-19 17:24:00|200734.3|200684.3|200699.6|200649.6|200734.3|200684.3|200677|200627|21
1732073420000|2024-11-20 03:30:20|201206.7|201116.7|201204.5|201114.5|201206.7|201116.7|201195.5|201105.5|14
1732037050000|2024-11-19 17:24:10|200701.5|200651.5|200693.2|200643.2|200703.3|200653.3|200684.1|200634.1|32
1732037060000|2024-11-19 17:24:20|200693.9|200643.9|200756|200706|200771.8|200721.8|200693.9|200643.9|29
1732073430000|2024-11-20 03:30:30|201204.3|201114.3|201217.5|201127.5|201219|201129|201204.3|201114.3|13
1732037070000|2024-11-19 17:24:30|200761.2|200711.2|200787.9|200737.9|200793.6|200743.6|200752.6|200702.6|28
1732037080000|2024-11-19 17:24:40|200787.6|200737.6|200764.5|200714.5|200787.6|200737.6|200761.7|200711.7|18
1732073450000|2024-11-20 03:30:50|201216.9|201126.9|201215.7|201125.7|201216.9|201126.9|201215.7|201125.7|5
1732037090000|2024-11-19 17:24:50|200764.6|200714.6|200810|200720|200810.5|200754.6|200759.8|200709.8|24
1732073460000|2024-11-20 03:31:00|201214.4|201124.4|201246.4|201156.4|201255|201165|201208.8|201118.8|17
1732037100000|2024-11-19 17:25:00|200810.5|200720.5|200876.2|200786.2|200880.3|200792.2|200809.5|200719.5|27
1732037110000|2024-11-19 17:25:10|200875.4|200785.4|200846.5|200756.5|200876.4|200786.4|200823.8|200755.5|19
1732073470000|2024-11-20 03:31:10|201246|201156|201244|201154|201246.5|201156.5|201242|201152|9
1732037120000|2024-11-19 17:25:20|200847|200757|200841|200751|200847.5|200772|200822|200746|28
1732037130000|2024-11-19 17:25:30|200842.7|200752.7|200809.9|200759.9|200844.4|200765.5|200809.9|200736.9|24
1732073480000|2024-11-20 03:31:20|201244.2|201154.2|201247|201157|201253.2|201163.2|201244.2|201154.2|4
1732037140000|2024-11-19 17:25:40|200807.6|200757.6|200844.5|200754.5|200850.5|200765|200801.4|200734.2|25
1732037150000|2024-11-19 17:25:50|200844.2|200754.2|200854.9|200764.9|200858|200768|200844.2|200754.2|18
1732073490000|2024-11-20 03:31:30|201247.2|201157.2|201239|201149|201247.5|201157.5|201239|201149|7
1732037160000|2024-11-19 17:26:00|200854|200764|200905|200815|200909.2|200841.9|200854|200764|13
1732037170000|2024-11-19 17:26:10|200910.9|200820.9|200934|200844|200941.9|200888.5|200894.8|200820.4|24
1732073500000|2024-11-20 03:31:40|201240.2|201150.2|201242.2|201152.2|201242.2|201152.2|201240.2|201150.2|4
1732037180000|2024-11-19 17:26:20|200931.1|200841.1|200917|200827|200931.1|200841.1|200917|200827|23
1732073510000|2024-11-20 03:31:50|201241.5|201151.5|201228.7|201138.7|201241.5|201151.5|201227.2|201137.2|8
1732037190000|2024-11-19 17:26:30|200917.4|200827.4|200879.7|200829.7|200918.7|200829.7|200875|200825|18
1732037200000|2024-11-19 17:26:40|200881.3|200831.3|200881.7|200831.7|200881.7|200831.7|200880.7|200830.7|14
1732073520000|2024-11-20 03:32:00|201227.5|201137.5|201227.5|201137.5|201227.5|201137.5|201227.5|201137.5|1
1732037210000|2024-11-19 17:26:50|200881|200831|200937.1|200847.1|200950.1|200874.9|200880.7|200830.7|23
1732037220000|2024-11-19 17:27:00|200937.8|200847.8|200967.8|200877.8|200975.3|200897.8|200936.8|200846.8|17
1732073530000|2024-11-20 03:32:10|201226.9|201136.9|201223.7|201133.7|201229.2|201139.2|201220.4|201130.4|9
1732037230000|2024-11-19 17:27:10|200968|200878|200950.8|200900.8|200971.4|200921.4|200939.9|200877.6|28
1732037240000|2024-11-19 17:27:20|200952.1|200902.1|200889.3|200839.3|200956.2|200906.2|200888.1|200838.1|24
1732073540000|2024-11-20 03:32:20|201224.9|201134.9|201230.5|201140.5|201230.5|201140.5|201224|201134|4
1732037250000|2024-11-19 17:27:30|200891.9|200841.9|200899.8|200849.8|200900.9|200850.9|200890.5|200840.5|23
1732073550000|2024-11-20 03:32:30|201231.4|201141.4|201234.4|201144.4|201238|201148|201231.4|201141.4|4
1732037260000|2024-11-19 17:27:40|200899.6|200849.6|200898.5|200848.5|200900.5|200850.5|200898|200848|7
1732037270000|2024-11-19 17:27:50|200896.9|200846.9|200926.2|200876.2|200932.4|200882.4|200893|200843|17
1732073560000|2024-11-20 03:32:40|201234|201144|201233|201143|201234|201144|201228.5|201138.5|6
1732037280000|2024-11-19 17:28:00|200925.1|200875.1|200928.8|200878.8|200929|200879|200925|200875|16
1732037290000|2024-11-19 17:28:10|200928.6|200878.6|200927.4|200877.4|200930.2|200880.2|200923.5|200873.5|15
1732073570000|2024-11-20 03:32:50|201229|201139|201226.5|201136.5|201229|201139|201221.1|201131.1|9
1732037300000|2024-11-19 17:28:20|200928.7|200878.7|200931.9|200881.9|200954.6|200904.6|200927|200877|23
1732037310000|2024-11-19 17:28:30|200935.4|200885.4|200942.9|200892.9|200955.6|200905.6|200931.8|200881.8|22
1732073580000|2024-11-20 03:33:00|201227.6|201137.6|201228|201138|201231|201141|201218.8|201128.8|10
1732037320000|2024-11-19 17:28:40|200956.7|200906.7|200944.5|200894.5|200961|200911|200942.6|200892.6|20
1732037330000|2024-11-19 17:28:50|200939.4|200889.4|200951.3|200901.3|200952.4|200902.4|200935.7|200885.7|24
1732073620000|2024-11-20 03:33:40|201227|201137|201216.5|201126.5|201227|201137|201214.7|201124.7|4
1732037340000|2024-11-19 17:29:00|200950.3|200900.3|200947.8|200897.8|200955.9|200905.9|200945.7|200895.7|15
1732037350000|2024-11-19 17:29:10|200951.4|200901.4|200954.4|200904.4|200956.9|200906.9|200942.1|200892.1|9
1732073630000|2024-11-20 03:33:50|201214|201124|201195.2|201105.2|201214|201124|201190.2|201100.2|12
1732037360000|2024-11-19 17:29:20|200954.6|200904.6|200920.6|200870.6|200959.4|200909.4|200907|200857|20
1732037370000|2024-11-19 17:29:30|200919.1|200869.1|200911.6|200861.6|200921.2|200871.2|200911.6|200861.6|12
1732073640000|2024-11-20 03:34:00|201194.8|201104.8|201197.3|201107.3|201197.3|201107.3|201192|201102|8
1732037380000|2024-11-19 17:29:40|200913|200863|200913.1|200863.1|200913.1|200863.1|200911.3|200861.3|5
1732037390000|2024-11-19 17:29:50|200914.3|200864.3|200915|200865|200916.1|200866.1|200906.8|200856.8|7
1732073650000|2024-11-20 03:34:10|201193.4|201103.4|201194.3|201104.3|201197.3|201107.3|201188.5|201098.5|9
1732037400000|2024-11-19 17:30:00|200913.3|200863.3|200912.8|200862.8|200917.6|200867.6|200908.2|200858.2|12
1732073660000|2024-11-20 03:34:20|201195.5|201105.5|201194.4|201104.4|201198|201108|201194.2|201104.2|12
1732037410000|2024-11-19 17:30:10|200914.2|200864.2|200912.9|200862.9|200914.8|200864.8|200911.8|200861.8|8
1732037420000|2024-11-19 17:30:20|200915.4|200865.4|200917.1|200867.1|200950.3|200900.3|200915.4|200865.4|21
1732073670000|2024-11-20 03:34:30|201195.8|201105.8|201195.5|201105.5|201195.8|201105.8|201195.5|201105.5|2
1732037430000|2024-11-19 17:30:30|200915.8|200865.8|200837.3|200787.3|200915.8|200865.8|200828.5|200778.5|28
1732037440000|2024-11-19 17:30:40|200837.2|200787.2|200837.3|200787.3|200840.3|200790.3|200833.5|200783.5|25
1732073680000|2024-11-20 03:34:40|201195.8|201105.8|201198.2|201108.2|201203.5|201113.5|201195.8|201105.8|9
1732037450000|2024-11-19 17:30:50|200837.2|200787.2|200854.9|200804.9|200860.4|200810.4|200833.4|200783.4|17
1732037460000|2024-11-19 17:31:00|200854.7|200804.7|200858.6|200808.6|200863.4|200813.4|200854.7|200804.7|23
1732073690000|2024-11-20 03:34:50|201199.7|201109.7|201202|201112|201205.3|201115.3|201199.7|201109.7|4
1732037470000|2024-11-19 17:31:10|200853.1|200803.1|200851.1|200801.1|200854.4|200804.4|200851.1|200801.1|24
1732037480000|2024-11-19 17:31:20|200855.9|200805.9|200804.7|200754.7|200855.9|200805.9|200800.5|200750.5|34
1732073700000|2024-11-20 03:35:00|201199.9|201109.9|201180.5|201130.5|201200|201130.5|201180.5|201104.1|6
1732037490000|2024-11-19 17:31:30|200803.3|200753.3|200820|200770|200826.3|200776.3|200803.1|200753.1|16
1732037500000|2024-11-19 17:31:40|200819.6|200769.6|200819.3|200769.3|200819.6|200769.6|200818.5|200768.5|11
1732073710000|2024-11-20 03:35:10|201182.2|201132.2|201208.4|201118.4|201210.6|201143.8|201182.2|201114.6|11
1732037510000|2024-11-19 17:31:50|200818.3|200768.3|200814.4|200764.4|200829.8|200768.3|200795.1|200737|18
1732037520000|2024-11-19 17:32:00|200815.1|200765.1|200840.8|200790.8|200843.3|200793.3|200815.1|200765.1|16
1732073750000|2024-11-20 03:35:50|201191.9|201141.9|201220.2|201130.2|201222.1|201151.9|201191.9|201128.1|8
1732037530000|2024-11-19 17:32:10|200842.5|200792.5|200911.7|200861.7|200917.1|200867.1|200842.5|200792.5|26
1732037540000|2024-11-19 17:32:20|200908.7|200858.7|200903.4|200853.4|200915.1|200865.1|200890.1|200840.1|25
1732073770000|2024-11-20 03:36:10|201221.6|201131.6|201229.4|201139.4|201236.1|201172.1|201209|201131.6|10
1732037550000|2024-11-19 17:32:30|200885.1|200835.1|200839.7|200789.7|200894.5|200844.5|200833.9|200783.9|21
1732037560000|2024-11-19 17:32:40|200839.4|200789.4|200854.2|200804.2|200859.8|200809.8|200839.4|200789.4|19
1732073780000|2024-11-20 03:36:20|201236.4|201146.4|201235.7|201145.7|201237.9|201147.9|201234.1|201144.1|5
1732037570000|2024-11-19 17:32:50|200855.8|200805.8|200882.5|200832.5|200882.5|200832.5|200854|200804|25
1732073790000|2024-11-20 03:36:30|201231.5|201141.5|201230.2|201140.2|201235.4|201145.4|201229.4|201139.4|13
1732037580000|2024-11-19 17:33:00|200882.8|200832.8|200959|200909|200964.5|200914.5|200882.2|200832.2|22
1732037590000|2024-11-19 17:33:10|200957.2|200907.2|200961.2|200911.2|200967.9|200917.9|200957.2|200907.2|17
1732073830000|2024-11-20 03:37:10|201231|201141|201231|201141|201231|201141|201231|201141|1
1732037600000|2024-11-19 17:33:20|200961.1|200911.1|200966.4|200916.4|200966.6|200916.6|200958.5|200908.5|12
1732037610000|2024-11-19 17:33:30|200966.1|200916.1|200996.5|200946.5|201003.8|200953.8|200961.8|200911.8|17
1732073850000|2024-11-20 03:37:30|201230.2|201140.2|201230.2|201140.2|201230.2|201140.2|201230.2|201140.2|1
1732037620000|2024-11-19 17:33:40|200997.8|200947.8|200990.3|200940.3|200997.8|200947.8|200982.5|200932.5|13
1732037630000|2024-11-19 17:33:50|200993.2|200943.2|200989.4|200939.4|200993.2|200943.2|200984.7|200934.7|14
1732073860000|2024-11-20 03:37:40|201228|201138|201219.1|201129.1|201228|201138|201209.9|201119.9|3
1732037640000|2024-11-19 17:34:00|200986.7|200936.7|200975.3|200925.3|200986.7|200936.7|200974.3|200924.3|4
1732037650000|2024-11-19 17:34:10|200974.3|200924.3|200940.8|200890.8|200974.3|200924.3|200934.1|200884.1|11
1732073870000|2024-11-20 03:37:50|201217|201127|201219.3|201129.3|201219.3|201129.3|201217|201127|2
1732037660000|2024-11-19 17:34:20|200942.2|200892.2|200940.4|200890.4|200943.5|200893.5|200940.2|200890.2|8
1732037670000|2024-11-19 17:34:30|200938.6|200888.6|200939.1|200889.1|200941.3|200891.3|200934.5|200884.5|13
1732073880000|2024-11-20 03:38:00|201219.1|201129.1|201198.7|201148.7|201221.7|201155.7|201198.7|201121.8|13
1732037680000|2024-11-19 17:34:40|200939.2|200889.2|200980|200930|200980|200930|200939.2|200889.2|16
1732037690000|2024-11-19 17:34:50|200980.5|200930.5|200975.9|200925.9|200983.7|200933.7|200973.8|200923.8|9
1732073890000|2024-11-20 03:38:10|201198.8|201148.8|201197.3|201147.3|201206.1|201156.1|201197.3|201147.3|10
1732037700000|2024-11-19 17:35:00|200977.5|200927.5|200999.1|200949.1|201001.6|200951.6|200974|200924|19
1732037710000|2024-11-19 17:35:10|200998.8|200948.8|201054|201004|201054|201004|200998.8|200948.8|16
1732073910000|2024-11-20 03:38:30|201199.1|201149.1|201199.1|201149.1|201199.1|201149.1|201199.1|201149.1|1
1732037720000|2024-11-19 17:35:20|201049.9|200999.9|201037.5|200987.5|201051|201001|201037.4|200987.4|22
1732073920000|2024-11-20 03:38:40|201200.5|201150.5|201204.6|201154.6|201204.6|201154.6|201200.5|201150.5|3
1732037730000|2024-11-19 17:35:30|201039.9|200989.9|201085|201035|201093.6|201043.6|201039.9|200989.9|23
1732037740000|2024-11-19 17:35:40|201090.4|201040.4|201088.3|201038.3|201090.7|201040.7|201085|201035|18
1732073930000|2024-11-20 03:38:50|201202.7|201152.7|201197.1|201147.1|201202.7|201152.7|201197.1|201147.1|2
1732037750000|2024-11-19 17:35:50|201088.7|201038.7|201105|201055|201120.3|201070.3|201088.7|201038.7|10
1732037760000|2024-11-19 17:36:00|201104.9|201054.9|201102.5|201052.5|201104.9|201054.9|201078.7|201028.7|5
1732073940000|2024-11-20 03:39:00|201197.8|201147.8|201215.7|201165.7|201216.1|201166.1|201197.8|201147.8|8
1732037770000|2024-11-19 17:36:10|201104.5|201054.5|201110.3|201060.3|201110.4|201060.4|201094.3|201044.3|14
1732037780000|2024-11-19 17:36:20|201106.8|201056.8|201083.4|201033.4|201108.8|201058.8|201083.4|201033.4|16
1732073950000|2024-11-20 03:39:10|201214.7|201164.7|201210.6|201160.6|201214.7|201164.7|201210.4|201160.4|4
1732037790000|2024-11-19 17:36:30|201085.1|201035.1|201102.8|201052.8|201111.4|201061.4|201085.1|201035.1|26
1732037800000|2024-11-19 17:36:40|201103|201053|201099.7|201049.7|201107|201057|201096.7|201046.7|15
1732073960000|2024-11-20 03:39:20|201207.4|201157.4|201216.4|201166.4|201216.4|201166.4|201207.4|201157.4|3
1732037810000|2024-11-19 17:36:50|201103.6|201053.6|201088.8|201038.8|201104.3|201054.3|201088.8|201038.8|13
1732037820000|2024-11-19 17:37:00|201088.3|201038.3|201094.6|201044.6|201098.8|201048.8|201086.1|201036.1|24
1732073970000|2024-11-20 03:39:30|201211.9|201161.9|201212.8|201162.8|201212.8|201162.8|201211.9|201161.9|2
1732037830000|2024-11-19 17:37:10|201095.9|201045.9|201106.4|201056.4|201107.7|201057.7|201090.7|201040.7|17
1732037840000|2024-11-19 17:37:20|201107.7|201057.7|201143|201093|201150.8|201100.8|201107.7|201057.7|17
1732073980000|2024-11-20 03:39:40|201214.9|201164.9|201246.1|201156.1|201247.3|201186.9|201214.9|201156.1|6
1732037850000|2024-11-19 17:37:30|201138.3|201088.3|201141.1|201091.1|201145.1|201095.1|201133.5|201083.5|16
1732037860000|2024-11-19 17:37:40|201140.7|201090.7|201151.8|201101.8|201158.5|201108.5|201140.7|201090.7|10
1732073990000|2024-11-20 03:39:50|201244.5|201154.5|201246.1|201156.1|201246.1|201156.1|201244.5|201154.5|2
1732037870000|2024-11-19 17:37:50|201150.5|201100.5|201139.8|201089.8|201175.3|201125.3|201131.8|201081.8|19
1732037880000|2024-11-19 17:38:00|201140.6|201090.6|201143.8|201093.8|201145.6|201095.6|201135.3|201085.3|10
1732074000000|2024-11-20 03:40:00|201244|201154|201245.2|201155.2|201245.2|201155.2|201244|201154|2
1732037890000|2024-11-19 17:38:10|201141.5|201091.5|201142.9|201092.9|201143.7|201093.7|201141|201091|4
1732037900000|2024-11-19 17:38:20|201134.9|201084.9|201143.9|201093.9|201152.8|201102.8|201134.9|201084.9|9
1732074020000|2024-11-20 03:40:20|201245.7|201155.7|201229.8|201139.8|201245.7|201155.7|201229.8|201139.8|4
1732037910000|2024-11-19 17:38:30|201145.2|201095.2|201147.2|201097.2|201158.5|201108.5|201145.2|201095.2|10
1732037920000|2024-11-19 17:38:40|201150.6|201100.6|201163.2|201113.2|201163.2|201113.2|201144.8|201094.8|11
1732074030000|2024-11-20 03:40:30|201234.3|201144.3|201235.5|201145.5|201242.7|201152.7|201228.5|201138.5|12
1732037930000|2024-11-19 17:38:50|201165.1|201115.1|201163.1|201113.1|201165.1|201115.1|201163.1|201113.1|2
1732037940000|2024-11-19 17:39:00|201160.8|201110.8|201177.8|201127.8|201188.2|201138.2|201160.2|201110.2|14
1732074040000|2024-11-20 03:40:40|201237|201147|201241.1|201151.1|201241.1|201151.1|201237|201147|8
1732037950000|2024-11-19 17:39:10|201184.3|201134.3|201217.8|201167.8|201217.8|201167.8|201175.5|201125.5|19
1732037960000|2024-11-19 17:39:20|201229.6|201179.6|201243.1|201193.1|201243.1|201193.1|201216.8|201166.8|21
1732074050000|2024-11-20 03:40:50|201245.2|201155.2|201240.1|201150.1|201250.9|201160.9|201238.5|201148.5|9
1732037970000|2024-11-19 17:39:30|201248.2|201198.2|201231.7|201181.7|201248.2|201198.2|201226.5|201176.5|23
1732037980000|2024-11-19 17:39:40|201229.9|201179.9|201178|201128|201229.9|201179.9|201167.7|201117.7|24
1732074070000|2024-11-20 03:41:10|201244.9|201154.9|201265.1|201175.1|201280.6|201190.6|201244.9|201154.9|17
1732037990000|2024-11-19 17:39:50|201178.2|201128.2|201178.3|201128.3|201179.7|201129.7|201173.9|201123.9|22
1732038000000|2024-11-19 17:40:00|201178.5|201128.5|201185.3|201135.3|201187.3|201137.3|201178.3|201128.3|11
1732074080000|2024-11-20 03:41:20|201265.2|201175.2|201265.4|201175.4|201265.4|201175.4|201265.2|201175.2|2
1732038010000|2024-11-19 17:40:10|201187|201137|201229.8|201179.8|201229.8|201179.8|201177.7|201127.7|12
1732074090000|2024-11-20 03:41:30|201265.6|201175.6|201276.7|201186.7|201283.9|201193.9|201265.6|201175.6|5
1732038020000|2024-11-19 17:40:20|201230.2|201180.2|201223.8|201173.8|201230.8|201180.8|201220.7|201170.7|22
1732038030000|2024-11-19 17:40:30|201222.3|201172.3|201223.3|201173.3|201225.1|201175.1|201221.5|201171.5|25
1732074100000|2024-11-20 03:41:40|201277|201187|201261.4|201171.4|201279.5|201189.5|201260.2|201170.2|16
1732038040000|2024-11-19 17:40:40|201222.7|201172.7|201222.1|201172.1|201225.1|201175.1|201221.8|201171.8|17
1732038050000|2024-11-19 17:40:50|201222.6|201172.6|201219.2|201169.2|201222.6|201172.6|201217.5|201167.5|19
1732074110000|2024-11-20 03:41:50|201260.8|201170.8|201259|201169|201265.5|201175.5|201259|201169|6
1732038060000|2024-11-19 17:41:00|201218.5|201168.5|201223.2|201173.2|201229.5|201179.5|201216.8|201166.8|19
1732038070000|2024-11-19 17:41:10|201223|201173|201214.3|201164.3|201223|201173|201213.5|201163.5|25
1732074120000|2024-11-20 03:42:00|201261.5|201171.5|201253.5|201163.5|201262.7|201172.7|201253.5|201163.5|6
1732038080000|2024-11-19 17:41:20|201214.7|201164.7|201206.9|201156.9|201216.9|201166.9|201206.9|201156.9|19
1732038090000|2024-11-19 17:41:30|201191.6|201141.6|201177.2|201127.2|201200.1|201150.1|201170.2|201120.2|11
1732074130000|2024-11-20 03:42:10|201253.7|201163.7|201253.7|201163.7|201253.7|201163.7|201253.7|201163.7|1
1732038100000|2024-11-19 17:41:40|201175.4|201125.4|201175.1|201125.1|201182.6|201132.6|201167.3|201117.3|16
1732038110000|2024-11-19 17:41:50|201171.6|201121.6|201177.8|201127.8|201182.7|201132.7|201171.3|201121.3|15
1732074140000|2024-11-20 03:42:20|201255.2|201165.2|201256.6|201166.6|201256.6|201166.6|201255.2|201165.2|2
1732038120000|2024-11-19 17:42:00|201176.4|201126.4|201137|201087|201176.4|201126.4|201131.7|201081.7|22
1732074150000|2024-11-20 03:42:30|201257.7|201167.7|201260.2|201170.2|201260.2|201170.2|201257.7|201167.7|2
1732038130000|2024-11-19 17:42:10|201137.4|201087.4|201137.9|201087.9|201139.8|201089.8|201134.2|201084.2|23
1732038140000|2024-11-19 17:42:20|201138.1|201088.1|201135.6|201085.6|201139.8|201089.8|201133.1|201083.1|24
1732074160000|2024-11-20 03:42:40|201260.4|201170.4|201253.7|201163.7|201260.4|201170.4|201253.7|201163.7|5
1732038150000|2024-11-19 17:42:30|201137.3|201087.3|201140|201090|201140|201090|201137.3|201087.3|6
1732038160000|2024-11-19 17:42:40|201143.7|201093.7|201139.5|201089.5|201143.7|201093.7|201138.9|201088.9|11
1732074170000|2024-11-20 03:42:50|201255|201165|201269|201179|201270|201180|201255|201165|10
1732038170000|2024-11-19 17:42:50|201139.4|201089.4|201138.8|201088.8|201142.8|201092.8|201134.8|201084.8|12
1732074180000|2024-11-20 03:43:00|201262.3|201172.3|201263.5|201173.5|201263.5|201173.5|201258.5|201168.5|6
1732038180000|2024-11-19 17:43:00|201138.5|201088.5|201128.7|201078.7|201138.7|201088.7|201114.8|201064.8|23
1732038190000|2024-11-19 17:43:10|201129.4|201079.4|201173.3|201123.3|201173.3|201123.3|201126.1|201076.1|22
1732074190000|2024-11-20 03:43:10|201257.4|201167.4|201257.9|201167.9|201261.9|201171.9|201255.5|201165.5|8
1732038200000|2024-11-19 17:43:20|201174.9|201124.9|201177.4|201127.4|201185.9|201135.9|201174.7|201124.7|25
1732038210000|2024-11-19 17:43:30|201177.2|201127.2|201175.8|201125.8|201177.4|201127.4|201172.9|201122.9|10
1732074200000|2024-11-20 03:43:20|201257.7|201167.7|201265.7|201175.7|201265.7|201175.7|201257.7|201167.7|4
1732038220000|2024-11-19 17:43:40|201175.7|201125.7|201176.9|201126.9|201181.5|201131.5|201169.1|201119.1|18
1732038230000|2024-11-19 17:43:50|201176.7|201126.7|201179.6|201129.6|201179.9|201129.9|201173.7|201123.7|12
1732074220000|2024-11-20 03:43:40|201265|201175|201256|201166|201265|201175|201256|201166|4
1732038240000|2024-11-19 17:44:00|201179.7|201129.7|201177.8|201127.8|201180.4|201130.4|201175.8|201125.8|18
1732074230000|2024-11-20 03:43:50|201259|201169|201254.7|201164.7|201259|201169|201254.7|201164.7|4
1732038250000|2024-11-19 17:44:10|201177.7|201127.7|201166.5|201116.5|201177.8|201127.8|201166.5|201116.5|24
1732038260000|2024-11-19 17:44:20|201167.5|201117.5|201194.9|201144.9|201195.1|201145.1|201146.2|201096.2|15
1732074240000|2024-11-20 03:44:00|201256.4|201166.4|201256|201166|201259.8|201169.8|201256|201166|4
1732038270000|2024-11-19 17:44:30|201194.7|201144.7|201194.3|201144.3|201202.6|201152.6|201194.3|201144.3|12
1732074250000|2024-11-20 03:44:10|201255.2|201165.2|201256.3|201166.3|201256.3|201166.3|201252.5|201162.5|4
1732038280000|2024-11-19 17:44:40|201194.8|201144.8|201198.5|201148.5|201198.5|201148.5|201194.8|201144.8|3
1732038290000|2024-11-19 17:44:50|201193|201143|201194.6|201144.6|201196.6|201146.6|201193|201143|4
1732074270000|2024-11-20 03:44:30|201255.2|201165.2|201255.2|201165.2|201259|201169|201253|201163|6
1732038300000|2024-11-19 17:45:00|201198|201148|201206|201156|201208.6|201158.6|201192.2|201142.2|8
1732074280000|2024-11-20 03:44:40|201256.2|201166.2|201256.2|201166.2|201256.2|201166.2|201256.2|201166.2|1
1732038310000|2024-11-19 17:45:10|201209|201159|201230.1|201180.1|201231.5|201181.5|201209|201159|14
1732038320000|2024-11-19 17:45:20|201228.4|201178.4|201229.1|201179.1|201229.1|201179.1|201212.1|201162.1|12
1732074290000|2024-11-20 03:44:50|201260.9|201170.9|201261.7|201171.7|201261.7|201171.7|201258.4|201168.4|3
1732038330000|2024-11-19 17:45:30|201226.1|201176.1|201225.7|201175.7|201228.3|201178.3|201224|201174|9
1732038340000|2024-11-19 17:45:40|201222.7|201172.7|201226.2|201176.2|201226.4|201176.4|201222.7|201172.7|9
1732074300000|2024-11-20 03:45:00|201262|201172|201259.4|201169.4|201262.2|201172.2|201257.4|201167.4|4
1732038350000|2024-11-19 17:45:50|201224.8|201174.8|201221.5|201171.5|201224.8|201174.8|201216|201166|5
1732038360000|2024-11-19 17:46:00|201219.3|201169.3|201235.9|201185.9|201235.9|201185.9|201219.3|201169.3|9
1732074320000|2024-11-20 03:45:20|201261.7|201171.7|201261.7|201171.7|201261.7|201171.7|201261.7|201171.7|1
1732038370000|2024-11-19 17:46:10|201232.5|201182.5|201231.2|201181.2|201237.1|201187.1|201231.2|201181.2|7
1732074330000|2024-11-20 03:45:30|201263.5|201173.5|201270.4|201180.4|201270.4|201180.4|201263.5|201173.5|3
1732038380000|2024-11-19 17:46:20|201227.8|201177.8|201229.8|201179.8|201229.8|201179.8|201227.8|201177.8|2
1732038390000|2024-11-19 17:46:30|201225.7|201175.7|201210.2|201160.2|201229|201179|201195.5|201145.5|15
1732074340000|2024-11-20 03:45:40|201267.5|201177.5|201264.4|201174.4|201267.5|201177.5|201262.2|201172.2|5
1732038400000|2024-11-19 17:46:40|201208|201158|201221.2|201171.2|201222.6|201172.6|201208|201158|11
1732038410000|2024-11-19 17:46:50|201223.1|201173.1|201220.8|201170.8|201234.4|201184.4|201218.1|201168.1|12
1732074350000|2024-11-20 03:45:50|201260.9|201170.9|201257.6|201167.6|201267.2|201177.2|201249.5|201159.5|7
1732038420000|2024-11-19 17:47:00|201219.5|201169.5|201218.6|201168.6|201220.4|201170.4|201216.8|201166.8|8
1732074360000|2024-11-20 03:46:00|201256.4|201166.4|201268.7|201178.7|201268.7|201178.7|201255|201165|18
1732038430000|2024-11-19 17:47:10|201220|201170|201229|201179|201229|201179|201218.4|201168.4|4
1732038440000|2024-11-19 17:47:20|201230.2|201180.2|201264.3|201214.3|201272.6|201222.6|201230.2|201180.2|12
1732074370000|2024-11-20 03:46:10|201267.1|201177.1|201267.1|201177.1|201267.1|201177.1|201267.1|201177.1|1
1732038450000|2024-11-19 17:47:30|201264.2|201214.2|201262.3|201212.3|201264.2|201214.2|201260.5|201210.5|10
1732038460000|2024-11-19 17:47:40|201260.6|201210.6|201261.9|201211.9|201261.9|201211.9|201260.6|201210.6|2
1732074380000|2024-11-20 03:46:20|201271|201181|201269.7|201179.7|201271|201181|201267.7|201177.7|3
1732038470000|2024-11-19 17:47:50|201261.8|201211.8|201256.1|201206.1|201261.9|201211.9|201250.4|201200.4|7
1732074390000|2024-11-20 03:46:30|201271.4|201181.4|201270|201180|201271.4|201181.4|201270|201180|2
1732038480000|2024-11-19 17:48:00|201256.4|201206.4|201258.8|201208.8|201261.1|201211.1|201250.5|201200.5|17
1732038490000|2024-11-19 17:48:10|201274.9|201224.9|201295.3|201245.3|201306.3|201256.3|201271.7|201221.7|13
1732074400000|2024-11-20 03:46:40|201268.4|201178.4|201267|201177|201268.4|201178.4|201263|201173|4
1732038500000|2024-11-19 17:48:20|201297|201247|201296.1|201246.1|201297|201247|201295|201245|9
1732038510000|2024-11-19 17:48:30|201297.6|201247.6|201297.7|201247.7|201307.4|201257.4|201297.6|201247.6|18
1732074410000|2024-11-20 03:46:50|201265.7|201175.7|201258.7|201168.7|201265.7|201175.7|201252.5|201162.5|7
1732038520000|2024-11-19 17:48:40|201296.1|201246.1|201262.9|201212.9|201296.1|201246.1|201249.2|201199.2|14
1732038530000|2024-11-19 17:48:50|201264.8|201214.8|201265.7|201215.7|201265.9|201215.9|201263|201213|6
1732074420000|2024-11-20 03:47:00|201255.5|201165.5|201257.5|201167.5|201262.5|201172.5|201255.5|201165.5|6
1732038540000|2024-11-19 17:49:00|201264.4|201214.4|201265.9|201215.9|201266.8|201216.8|201258.6|201208.6|19
1732038550000|2024-11-19 17:49:10|201268.8|201218.8|201276.6|201226.6|201296.5|201246.5|201268.8|201218.8|21
1732074430000|2024-11-20 03:47:10|201256.5|201166.5|201256.2|201166.2|201257.5|201167.5|201256.2|201166.2|3
1732038560000|2024-11-19 17:49:20|201278.4|201228.4|201268.9|201218.9|201278.7|201228.7|201261|201211|15
1732074440000|2024-11-20 03:47:20|201258.2|201168.2|201270.9|201180.9|201277.5|201187.5|201258.2|201168.2|11
1732038570000|2024-11-19 17:49:30|201270.5|201220.5|201273.2|201223.2|201278.7|201228.7|201270.5|201220.5|8
1732038580000|2024-11-19 17:49:40|201271.8|201221.8|201242.2|201192.2|201271.8|201221.8|201230.2|201180.2|19
1732074450000|2024-11-20 03:47:30|201270.5|201180.5|201269.2|201179.2|201270.5|201180.5|201264.5|201174.5|4
1732038590000|2024-11-19 17:49:50|201241.8|201191.8|201251.7|201201.7|201251.7|201201.7|201229.7|201179.7|19
1732038600000|2024-11-19 17:50:00|201251.5|201201.5|201255.3|201205.3|201255.4|201205.4|201244.1|201194.1|24
1732074460000|2024-11-20 03:47:40|201269|201179|201269|201179|201269|201179|201269|201179|1
1732038610000|2024-11-19 17:50:10|201250|201200|201255.4|201205.4|201255.4|201205.4|201238.2|201188.2|19
1732074470000|2024-11-20 03:47:50|201268|201178|201274|201184|201274|201184|201268|201178|2
1732038620000|2024-11-19 17:50:20|201255.2|201205.2|201285.6|201195.6|201287|201218.5|201252|201195.6|9
1732038630000|2024-11-19 17:50:30|201287|201197|201209.1|201159.1|201287.4|201197.4|201205.4|201155.4|10
1732074480000|2024-11-20 03:48:00|201275.7|201185.7|201273.4|201183.4|201275.7|201185.7|201273.4|201183.4|3
1732038640000|2024-11-19 17:50:40|201206.5|201156.5|201225.5|201175.5|201225.5|201175.5|201206.1|201156.1|9
1732038650000|2024-11-19 17:50:50|201222.7|201172.7|201224.6|201174.6|201230.4|201180.4|201211.3|201161.3|16
1732074490000|2024-11-20 03:48:10|201270.7|201180.7|201270.7|201180.7|201272.4|201182.4|201270.7|201180.7|3
1732038660000|2024-11-19 17:51:00|201222.7|201172.7|201271.8|201221.8|201271.8|201221.8|201220.7|201170.7|10
1732038670000|2024-11-19 17:51:10|201266.2|201216.2|201336.3|201286.3|201341.1|201291.1|201266.2|201216.2|22
1732074500000|2024-11-20 03:48:20|201271.5|201181.5|201276.9|201186.9|201276.9|201186.9|201271.5|201181.5|2
1732038680000|2024-11-19 17:51:20|201338.9|201288.9|201351.1|201301.1|201369.3|201319.3|201336.9|201286.9|16
1732074530000|2024-11-20 03:48:50|201279.9|201189.9|201275.2|201185.2|201279.9|201189.9|201275.2|201185.2|2
1732038690000|2024-11-19 17:51:30|201348.3|201298.3|201353.9|201303.9|201359.2|201309.2|201343.1|201293.1|21
1732038700000|2024-11-19 17:51:40|201358|201308|201311.7|201261.7|201358|201308|201307|201257|19
1732074540000|2024-11-20 03:49:00|201272.4|201182.4|201278.7|201188.7|201278.7|201188.7|201265.2|201175.2|5
1732038710000|2024-11-19 17:51:50|201313.5|201263.5|201310.5|201260.5|201317.5|201267.5|201308.5|201258.5|14
1732038720000|2024-11-19 17:52:00|201312.2|201262.2|201313.9|201263.9|201315.7|201265.7|201308.1|201258.1|15
1732074560000|2024-11-20 03:49:20|201276.7|201186.7|201279.9|201189.9|201280.2|201190.2|201276.7|201186.7|3
1732038730000|2024-11-19 17:52:10|201313.8|201263.8|201310.4|201260.4|201316.6|201266.6|201309.6|201259.6|8
1732038740000|2024-11-19 17:52:20|201307.1|201257.1|201297.4|201247.4|201310.2|201260.2|201272.7|201222.7|25
1732074600000|2024-11-20 03:50:00|201281.5|201191.5|201290.8|201240.8|201293.8|201243.8|201281.5|201191.5|6
1732038750000|2024-11-19 17:52:30|201298.7|201248.7|201325.6|201275.6|201325.6|201275.6|201298.5|201248.5|20
1732038760000|2024-11-19 17:52:40|201321.9|201271.9|201325.6|201275.6|201329.4|201279.4|201319.7|201269.7|28
1732074610000|2024-11-20 03:50:10|201289.5|201239.5|201335.3|201245.3|201340.5|201250.5|201289.5|201239.5|6
1732038770000|2024-11-19 17:52:50|201327.2|201277.2|201260.7|201210.7|201327.5|201277.5|201260.1|201210.1|26
1732074620000|2024-11-20 03:50:20|201333|201243|201335.6|201245.6|201335.6|201245.6|201333|201243|2
1732038780000|2024-11-19 17:53:00|201268.2|201218.2|201270.7|201220.7|201286.6|201236.6|201254.5|201188.7|34
1732038790000|2024-11-19 17:53:10|201265.2|201215.2|201272.6|201222.6|201276.5|201226.5|201265.2|201215.2|25
1732074630000|2024-11-20 03:50:30|201335.7|201245.7|201337.5|201247.5|201340.5|201250.5|201335.5|201245.5|4
1732038800000|2024-11-19 17:53:20|201272.8|201222.8|201265.9|201215.9|201272.8|201222.8|201263|201213|10
1732038810000|2024-11-19 17:53:30|201266.1|201216.1|201284.3|201194.3|201285.7|201219.2|201261.5|201193|19
1732074640000|2024-11-20 03:50:40|201334|201244|201336.9|201246.9|201337|201247|201334|201244|3
1732038820000|2024-11-19 17:53:40|201287.7|201197.7|201261.7|201211.7|201291.7|201217.4|201259.6|201188.2|19
1732038830000|2024-11-19 17:53:50|201253.4|201203.4|201257.5|201207.5|201257.5|201207.5|201253.4|201203.4|22
1732074650000|2024-11-20 03:50:50|201342.2|201252.2|201338.4|201248.4|201342.2|201252.2|201338.4|201248.4|2
1732038840000|2024-11-19 17:54:00|201257.3|201207.3|201304.1|201254.1|201307.3|201257.3|201251.6|201201.6|21
1732074660000|2024-11-20 03:51:00|201345.4|201255.4|201343.5|201253.5|201349.5|201259.5|201340.7|201250.7|13
1732038850000|2024-11-19 17:54:10|201304.3|201254.3|201307|201257|201308.3|201258.3|201300.2|201250.2|14
1732038860000|2024-11-19 17:54:20|201306.7|201256.7|201291.3|201241.3|201306.7|201256.7|201291.3|201241.3|20
1732074670000|2024-11-20 03:51:10|201341.2|201251.2|201343.2|201253.2|201343.2|201253.2|201341.2|201251.2|2
1732038870000|2024-11-19 17:54:30|201289.4|201239.4|201296.7|201246.7|201301.3|201251.3|201289.2|201239.2|28
1732038880000|2024-11-19 17:54:40|201301.8|201251.8|201298.1|201248.1|201304.8|201254.8|201290.3|201240.3|23
1732074680000|2024-11-20 03:51:20|201343.7|201253.7|201350.5|201260.5|201361.5|201271.5|201343.7|201253.7|5
1732038890000|2024-11-19 17:54:50|201297.9|201247.9|201321.9|201271.9|201323.5|201273.5|201279.2|201229.2|29
1732074690000|2024-11-20 03:51:30|201352|201262|201352|201262|201358.2|201268.2|201350.4|201260.4|9
1732038900000|2024-11-19 17:55:00|201327.8|201277.8|201343.3|201293.3|201345.9|201295.9|201318.4|201268.4|26
1732038910000|2024-11-19 17:55:10|201337.8|201287.8|201335.2|201285.2|201343.4|201293.4|201332.4|201282.4|20
1732074700000|2024-11-20 03:51:40|201351.7|201261.7|201338.5|201248.5|201351.7|201261.7|201336.2|201246.2|7
1732038920000|2024-11-19 17:55:20|201334.1|201284.1|201340.1|201290.1|201340.1|201290.1|201327.7|201277.7|12
1732038930000|2024-11-19 17:55:30|201341.9|201291.9|201338.7|201288.7|201355.5|201305.5|201336.7|201286.7|11
1732074710000|2024-11-20 03:51:50|201340.1|201250.1|201338.4|201248.4|201342.9|201252.9|201337.8|201247.8|9
1732038940000|2024-11-19 17:55:40|201340|201290|201340.6|201290.6|201344.7|201294.7|201339|201289|17
1732074720000|2024-11-20 03:52:00|201342|201252|201342|201252|201342|201252|201342|201252|1
1732038950000|2024-11-19 17:55:50|201341.8|201291.8|201346.4|201296.4|201360.3|201310.3|201337.9|201287.9|23
1732038960000|2024-11-19 17:56:00|201344.7|201294.7|201349.3|201299.3|201380.1|201330.1|201343.4|201293.4|27
1732074730000|2024-11-20 03:52:10|201341.8|201251.8|201349.2|201259.2|201352.5|201262.5|201336.7|201246.7|7
1732038970000|2024-11-19 17:56:10|201351.5|201301.5|201340|201290|201352.1|201302.1|201338|201288|16
1732038980000|2024-11-19 17:56:20|201337.7|201287.7|201345.9|201295.9|201355.1|201305.1|201334.2|201284.2|15
1732074740000|2024-11-20 03:52:20|201350|201260|201351.3|201261.3|201351.3|201261.3|201348.7|201258.7|5
1732038990000|2024-11-19 17:56:30|201346.3|201296.3|201377.8|201327.8|201380.1|201330.1|201346.3|201296.3|14
1732039000000|2024-11-19 17:56:40|201375.8|201325.8|201402.5|201352.5|201408.1|201358.1|201352.7|201302.7|23
1732074760000|2024-11-20 03:52:40|201351.6|201261.6|201351.6|201261.6|201351.6|201261.6|201351.6|201261.6|1
1732039010000|2024-11-19 17:56:50|201389.5|201339.5|201386.5|201336.5|201389.5|201339.5|201383.3|201333.3|13
1732074770000|2024-11-20 03:52:50|201351.8|201261.8|201346.5|201256.5|201352|201262|201346.4|201256.4|9
1732039020000|2024-11-19 17:57:00|201386.2|201336.2|201386.8|201336.8|201386.8|201336.8|201385.2|201335.2|3
1732039030000|2024-11-19 17:57:10|201396.5|201346.5|201374.7|201324.7|201399.4|201349.4|201372.6|201322.6|12
1732074780000|2024-11-20 03:53:00|201339.5|201249.5|201344.5|201254.5|201344.5|201254.5|201339.5|201249.5|5
1732039040000|2024-11-19 17:57:20|201376.1|201326.1|201378.5|201328.5|201380.3|201330.3|201376.1|201326.1|9
1732039050000|2024-11-19 17:57:30|201376.2|201326.2|201380.6|201330.6|201383.8|201333.8|201376.2|201326.2|7
1732074820000|2024-11-20 03:53:40|201343|201253|201343.7|201253.7|201350.9|201260.9|201332.7|201242.7|17
1732039060000|2024-11-19 17:57:40|201378.6|201328.6|201372.7|201322.7|201380|201330|201365.3|201315.3|20
1732039070000|2024-11-19 17:57:50|201366|201316|201338.8|201288.8|201371.6|201321.6|201338.8|201288.8|12
1732074830000|2024-11-20 03:53:50|201351.7|201261.7|201350.3|201260.3|201351.7|201261.7|201342.7|201252.7|18
1732039080000|2024-11-19 17:58:00|201334.8|201284.8|201295.4|201245.4|201337.4|201287.4|201295.4|201245.4|18
1732074840000|2024-11-20 03:54:00|201349.7|201259.7|201346.5|201256.5|201351.2|201261.2|201344.4|201254.4|11
1732039090000|2024-11-19 17:58:10|201291.2|201241.2|201293.5|201243.5|201300.3|201250.3|201290.6|201240.6|15
1732039100000|2024-11-19 17:58:20|201293.3|201243.3|201396|201346|201396.1|201346.1|201288.7|201238.7|25
1732074850000|2024-11-20 03:54:10|201345.9|201255.9|201346.2|201256.2|201348|201258|201342.7|201252.7|7
1732039110000|2024-11-19 17:58:30|201396.3|201346.3|201390.3|201340.3|201397.2|201347.2|201380.7|201330.7|13
1732039120000|2024-11-19 17:58:40|201388|201338|201389|201339|201390.8|201340.8|201385.6|201335.6|6
1732074860000|2024-11-20 03:54:20|201348|201258|201344.2|201254.2|201350.7|201260.7|201341.9|201251.9|11
1732039130000|2024-11-19 17:58:50|201386.5|201336.5|201407.3|201357.3|201413.6|201363.6|201383.4|201333.4|16
1732039140000|2024-11-19 17:59:00|201408.8|201358.8|201383.2|201333.2|201408.8|201358.8|201370.3|201320.3|26
1732074870000|2024-11-20 03:54:30|201347.8|201257.8|201379.4|201289.4|201379.6|201289.6|201347.8|201257.8|13
1732039150000|2024-11-19 17:59:10|201389.8|201339.8|201400.9|201350.9|201411.2|201361.2|201383.3|201333.3|22
1732074880000|2024-11-20 03:54:40|201383.5|201293.5|201388.1|201298.1|201392.1|201302.1|201383.5|201293.5|3
1732039160000|2024-11-19 17:59:20|201406.2|201356.2|201403.7|201353.7|201426.7|201356.2|201400.3|201321.4|30
1732039170000|2024-11-19 17:59:30|201403.2|201353.2|201414|201324|201419.2|201353.7|201400.5|201322.5|23
1732074890000|2024-11-20 03:54:50|201392.1|201302.1|201390.8|201300.8|201395.6|201305.6|201389.5|201299.5|5
1732039180000|2024-11-19 17:59:40|201413.5|201323.5|201404.5|201314.5|201418.4|201328.4|201394.4|201304.4|27
1732039190000|2024-11-19 17:59:50|201401.9|201311.9|201397.4|201307.4|201401.9|201311.9|201395|201305|26
1732074900000|2024-11-20 03:55:00|201396.6|201306.6|201390.9|201300.9|201396.6|201306.6|201390.9|201300.9|5
1732039200000|2024-11-19 18:00:00|201397.5|201307.5|201419.3|201329.3|201419.3|201355|201397.5|201307.5|31
1732039210000|2024-11-19 18:00:10|201417.7|201327.7|201490.3|201400.3|201490.3|201400.3|201401.4|201326.5|29
1732074920000|2024-11-20 03:55:20|201395.3|201305.3|201394.9|201304.9|201395.3|201305.3|201394.9|201304.9|2
1732039220000|2024-11-19 18:00:20|201479|201389|201464.8|201414.8|201482.4|201430|201464|201388.7|26
1732074930000|2024-11-20 03:55:30|201393.2|201303.2|201393.5|201303.5|201393.5|201303.5|201389.5|201299.5|4
1732039230000|2024-11-19 18:00:30|201462.3|201412.3|201461.1|201411.1|201470|201420|201451.7|201401.7|26
1732039240000|2024-11-19 18:00:40|201465.6|201415.6|201499.4|201449.4|201499.4|201449.4|201459.4|201409.4|29
1732074940000|2024-11-20 03:55:40|201393|201303|201392.4|201302.4|201393|201303|201392.4|201302.4|2
1732039250000|2024-11-19 18:00:50|201493.7|201443.7|201494.7|201444.7|201499.2|201449.2|201490.5|201440.5|27
1732039260000|2024-11-19 18:01:00|201494.5|201444.5|201495.7|201445.7|201500.8|201450.8|201490.2|201440.2|28
1732074950000|2024-11-20 03:55:50|201393.7|201303.7|201389.8|201299.8|201398|201308|201389.8|201299.8|4
1732039270000|2024-11-19 18:01:10|201492.7|201442.7|201485.8|201435.8|201502.4|201452.4|201485.8|201435.8|20
1732074960000|2024-11-20 03:56:00|201388.1|201298.1|201391.4|201301.4|201391.4|201326.7|201374.2|201298.1|5
1732039280000|2024-11-19 18:01:20|201487.2|201437.2|201491.6|201441.6|201499.3|201449.3|201486.8|201436.8|25
1732039290000|2024-11-19 18:01:30|201495|201445|201486.4|201436.4|201495.7|201445.7|201460.1|201410.1|25
1732074970000|2024-11-20 03:56:10|201393.8|201303.8|201393.8|201303.8|201393.8|201303.8|201393.8|201303.8|1
1732039300000|2024-11-19 18:01:40|201483.2|201433.2|201492.1|201442.1|201496|201446|201478.7|201428.7|18
1732039310000|2024-11-19 18:01:50|201493.4|201443.4|201495.4|201445.4|201501.5|201451.5|201492.2|201442.2|28
1732074980000|2024-11-20 03:56:20|201392.9|201302.9|201385.3|201295.3|201392.9|201302.9|201381.1|201291.1|4
1732039320000|2024-11-19 18:02:00|201495.7|201445.7|201551.7|201501.7|201560.4|201510.4|201495.4|201445.4|27
1732074990000|2024-11-20 03:56:30|201382|201292|201383.6|201293.6|201390|201300|201380.4|201290.4|7
1732039330000|2024-11-19 18:02:10|201544.9|201494.9|201533.3|201483.3|201546.7|201496.7|201525.5|201475.5|27
1732039340000|2024-11-19 18:02:20|201525.7|201475.7|201525.5|201475.5|201536|201486|201506.7|201456.7|25
1732075000000|2024-11-20 03:56:40|201382.8|201292.8|201389.2|201299.2|201389.2|201299.2|201382.8|201292.8|4
1732039350000|2024-11-19 18:02:30|201526.7|201476.7|201540.6|201490.6|201542.4|201492.4|201526.7|201476.7|33
1732039360000|2024-11-19 18:02:40|201540.7|201490.7|201546.9|201496.9|201554.6|201504.6|201539|201489|32
1732075030000|2024-11-20 03:57:10|201382.5|201292.5|201382.5|201292.5|201382.5|201292.5|201382.5|201292.5|1
1732039370000|2024-11-19 18:02:50|201547.1|201497.1|201546|201496|201547.1|201497.1|201534.1|201484.1|27
1732039380000|2024-11-19 18:03:00|201545.9|201495.9|201563.9|201513.9|201564.8|201514.8|201545.9|201495.9|34
1732075040000|2024-11-20 03:57:20|201383.6|201293.6|201386.1|201296.1|201386.1|201311.6|201359.2|201284.8|5
1732039390000|2024-11-19 18:03:10|201583.4|201493.4|201535.2|201485.2|201583.4|201493.4|201534.5|201469.4|15
1732075050000|2024-11-20 03:57:30|201382.2|201292.2|201379.8|201289.8|201383.6|201293.6|201379.8|201289.8|5
1732039400000|2024-11-19 18:03:20|201535.4|201485.4|201534|201484|201545.9|201495.9|201529.5|201479.5|26
1732039410000|2024-11-19 18:03:30|201531|201481|201529.3|201479.3|201531|201481|201523.8|201473.8|22
1732075060000|2024-11-20 03:57:40|201381.7|201291.7|201381.7|201291.7|201381.7|201291.7|201381.7|201291.7|1
1732039420000|2024-11-19 18:03:40|201532.1|201482.1|201582.5|201532.5|201582.5|201532.5|201532.1|201482.1|28
1732075070000|2024-11-20 03:57:50|201380.6|201290.6|201378.4|201288.4|201380.6|201290.6|201372|201282|4
1732039430000|2024-11-19 18:03:50|201581.9|201531.9|201559.7|201509.7|201596|201546|201558.4|201508.4|30
1732039440000|2024-11-19 18:04:00|201563.2|201513.2|201541.6|201491.6|201563.3|201513.3|201541.2|201491.2|23
1732075080000|2024-11-20 03:58:00|201373.8|201283.8|201336.3|201246.3|201373.8|201283.8|201331.9|201241.9|18
1732039450000|2024-11-19 18:04:10|201541.4|201491.4|201537|201487|201541.4|201491.4|201536.5|201486.5|25
1732039460000|2024-11-19 18:04:20|201536.6|201486.6|201535.9|201485.9|201536.7|201486.7|201532.6|201482.6|13
1732075090000|2024-11-20 03:58:10|201346.5|201256.5|201341.2|201251.2|201346.5|201256.5|201330.6|201240.6|12
1732039470000|2024-11-19 18:04:30|201536.2|201486.2|201574.6|201524.6|201585.4|201535.4|201536.2|201486.2|16
1732075100000|2024-11-20 03:58:20|201342.1|201252.1|201345.4|201255.4|201347.2|201257.2|201338.1|201248.1|12
1732039480000|2024-11-19 18:04:40|201574.8|201524.8|201578.6|201528.6|201580.4|201530.4|201573|201523|23
1732039490000|2024-11-19 18:04:50|201578.8|201528.8|201577.2|201527.2|201579.2|201529.2|201575.5|201525.5|6
1732075110000|2024-11-20 03:58:30|201343.4|201253.4|201343.8|201253.8|201343.8|201253.8|201341.8|201251.8|3
1732039500000|2024-11-19 18:05:00|201580.5|201530.5|201581.5|201531.5|201585|201535|201579|201529|15
1732075120000|2024-11-20 03:58:40|201343.5|201253.5|201342.5|201252.5|201343.5|201253.5|201336.8|201246.8|5
1732039510000|2024-11-19 18:05:10|201583|201533|201598.9|201548.9|201598.9|201548.9|201581.6|201531.6|23
1732039520000|2024-11-19 18:05:20|201599.6|201549.6|201575.4|201525.4|201599.6|201549.6|201573.5|201523.5|25
1732075140000|2024-11-20 03:59:00|201346.2|201256.2|201339|201249|201346.5|201256.5|201337.3|201247.3|11
1732039530000|2024-11-19 18:05:30|201575.2|201525.2|201586.7|201536.7|201588.1|201538.1|201575.2|201525.2|19
1732039540000|2024-11-19 18:05:40|201587|201537|201589|201539|201591.6|201541.6|201587|201537|17
1732075150000|2024-11-20 03:59:10|201341.4|201251.4|201344.4|201254.4|201348.2|201258.2|201341.4|201251.4|7
1732039550000|2024-11-19 18:05:50|201589.2|201539.2|201604.8|201554.8|201611.5|201561.5|201581.6|201531.6|18
1732039560000|2024-11-19 18:06:00|201605.1|201555.1|201610.7|201560.7|201616|201566|201601.1|201551.1|15
1732075160000|2024-11-20 03:59:20|201347.7|201257.7|201346.3|201256.3|201347.7|201257.7|201344.3|201254.3|3
1732039570000|2024-11-19 18:06:10|201611.2|201561.2|201603.3|201553.3|201611.2|201561.2|201602.5|201552.5|17
1732075170000|2024-11-20 03:59:30|201341.7|201251.7|201328.2|201238.2|201341.7|201251.7|201324.7|201234.7|4
1732039580000|2024-11-19 18:06:20|201584.6|201534.6|201583.3|201533.3|201590.2|201540.2|201582.3|201532.3|28
1732039590000|2024-11-19 18:06:30|201583.7|201533.7|201577.2|201527.2|201588.1|201538.1|201575.5|201525.5|19
1732075180000|2024-11-20 03:59:40|201332.9|201242.9|201335.5|201245.5|201336.4|201246.4|201331.4|201241.4|5
1732039600000|2024-11-19 18:06:40|201577|201527|201583|201533|201590.3|201540.3|201575.2|201525.2|12
1732039610000|2024-11-19 18:06:50|201590.7|201540.7|201613.6|201563.6|201616.6|201566.6|201590.7|201540.7|17
1732075200000|2024-11-20 04:00:00|201335.7|201245.7|201332.2|201242.2|201335.7|201245.7|201325.4|201235.4|8
1732039620000|2024-11-19 18:07:00|201615.8|201565.8|201606.2|201556.2|201616.8|201566.8|201606.2|201556.2|21
1732039630000|2024-11-19 18:07:10|201606.4|201556.4|201657.4|201607.4|201662.5|201612.5|201606.1|201556.1|24
1732075230000|2024-11-20 04:00:30|201325.5|201235.5|201326.5|201236.5|201326.8|201236.8|201322.2|201232.2|5
1732039640000|2024-11-19 18:07:20|201657.5|201607.5|201677.3|201627.3|201677.3|201627.3|201657.2|201607.2|26
1732039650000|2024-11-19 18:07:30|201679.4|201629.4|201650.6|201600.6|201680.8|201630.8|201650.3|201600.3|17
1732075260000|2024-11-20 04:01:00|201326|201236|201313.6|201223.6|201326|201236|201306|201216|6
1732039660000|2024-11-19 18:07:40|201649.1|201599.1|201613.5|201563.5|201649.1|201599.1|201613.5|201563.5|25
1732075270000|2024-11-20 04:01:10|201307.8|201217.8|201314.9|201224.9|201317.2|201227.2|201307.8|201217.8|6
1732039670000|2024-11-19 18:07:50|201601.8|201551.8|201597.8|201547.8|201604|201554|201597.8|201547.8|15
1732075280000|2024-11-20 04:01:20|201316.9|201226.9|201317.5|201227.5|201321.2|201231.2|201316.9|201226.9|4
1732039680000|2024-11-19 18:08:00|201600.1|201550.1|201594.3|201544.3|201603|201553|201593.6|201543.6|11
1732039690000|2024-11-19 18:08:10|201595.2|201545.2|201678.6|201628.6|201695.6|201645.6|201594.6|201544.6|16
1732075290000|2024-11-20 04:01:30|201318.5|201228.5|201321.2|201231.2|201327|201237|201317.9|201227.9|8
1732039700000|2024-11-19 18:08:20|201666.9|201616.9|201610.7|201560.7|201669.6|201619.6|201597.2|201547.2|30
1732039710000|2024-11-19 18:08:30|201606.3|201556.3|201628.3|201578.3|201628.3|201578.3|201600.1|201550.1|23
1732075310000|2024-11-20 04:01:50|201323.5|201233.5|201325.7|201235.7|201329.5|201239.5|201323.5|201233.5|9
1732039720000|2024-11-19 18:08:40|201629.2|201579.2|201627.7|201577.7|201631.2|201581.2|201623.5|201573.5|18
1732039730000|2024-11-19 18:08:50|201644.4|201554.4|201647.5|201557.5|201649.3|201559.3|201638.5|201548.5|16
1732075320000|2024-11-20 04:02:00|201327.5|201237.5|201335.6|201245.6|201345.4|201255.4|201325.8|201235.8|7
1732039740000|2024-11-19 18:09:00|201648.2|201558.2|201592|201542|201648.2|201572.9|201586.9|201536.9|32
1732075330000|2024-11-20 04:02:10|201334.7|201244.7|201332.2|201242.2|201334.7|201244.7|201328.6|201238.6|3
1732039750000|2024-11-19 18:09:10|201593.8|201543.8|201636.2|201586.2|201636.7|201586.7|201580.8|201530.8|23
1732039760000|2024-11-19 18:09:20|201637.6|201587.6|201637.4|201587.4|201638.1|201588.1|201604.1|201554.1|17
1732075340000|2024-11-20 04:02:20|201328.4|201238.4|201328.4|201238.4|201328.4|201238.4|201328.4|201238.4|1
1732039770000|2024-11-19 18:09:30|201635.3|201585.3|201635.9|201585.9|201637|201587|201634.7|201584.7|10
1732039780000|2024-11-19 18:09:40|201634.9|201584.9|201660.8|201610.8|201662.2|201612.2|201613.9|201563.9|21
1732075370000|2024-11-20 04:02:50|201328.5|201238.5|201328.5|201238.5|201328.5|201238.5|201328.5|201238.5|1
1732039790000|2024-11-19 18:09:50|201662.9|201612.9|201671.1|201621.1|201671.1|201621.1|201660.8|201610.8|21
1732075380000|2024-11-20 04:03:00|201333.5|201243.5|201343.3|201253.3|201343.3|201276.7|201315|201243.5|11
1732039800000|2024-11-19 18:10:00|201673.9|201623.9|201649.8|201599.8|201677.5|201627.5|201649.8|201599.8|17
1732039810000|2024-11-19 18:10:10|201676.4|201626.4|201642.3|201592.3|201683.1|201633.1|201641.6|201591.6|25
1732075390000|2024-11-20 04:03:10|201343.6|201253.6|201351.8|201261.8|201353.1|201263.1|201343.6|201253.6|3
1732039820000|2024-11-19 18:10:20|201640.9|201590.9|201674.9|201624.9|201675.9|201625.9|201640.9|201590.9|8
1732039830000|2024-11-19 18:10:30|201670.8|201620.8|201683|201633|201683|201633|201670.8|201620.8|11
1732075400000|2024-11-20 04:03:20|201348.1|201258.1|201347.5|201257.5|201348.1|201258.1|201347.5|201257.5|2
1732039840000|2024-11-19 18:10:40|201684.7|201634.7|201682.1|201632.1|201703.1|201653.1|201678.9|201628.9|21
1732075410000|2024-11-20 04:03:30|201326.3|201276.3|201342|201252|201342|201276.3|201317.4|201248|6
1732039850000|2024-11-19 18:10:50|201684|201634|201712.8|201662.8|201715.1|201665.1|201677.9|201627.9|11
1732039860000|2024-11-19 18:11:00|201714.7|201664.7|201730|201680|201731.5|201681.5|201714.7|201664.7|9
1732075440000|2024-11-20 04:04:00|201340.3|201250.3|201319.2|201269.2|201340.3|201269.6|201308.9|201250.3|4
1732039870000|2024-11-19 18:11:10|201728.6|201678.6|201720.2|201670.2|201728.9|201678.9|201713.6|201663.6|11
1732039880000|2024-11-19 18:11:20|201722|201672|201746.8|201696.8|201767|201717|201722|201672|25
1732075450000|2024-11-20 04:04:10|201317.2|201267.2|201308.8|201258.8|201332.8|201267.2|201305.5|201237.8|22
1732039890000|2024-11-19 18:11:30|201747|201697|201726.1|201676.1|201747|201697|201723.3|201673.3|18
1732075460000|2024-11-20 04:04:20|201310.4|201260.4|201310.8|201260.8|201312.7|201262.7|201303.4|201253.4|34
1732039900000|2024-11-19 18:11:40|201728|201678|201743.3|201693.3|201745.6|201695.6|201723.8|201673.8|26
1732039910000|2024-11-19 18:11:50|201761.3|201711.3|201747.3|201697.3|201774.9|201724.9|201745.9|201695.9|22
1732075470000|2024-11-20 04:04:30|201309.5|201259.5|201306.2|201256.2|201313|201263|201306.2|201256.2|9
1732039920000|2024-11-19 18:12:00|201748.6|201698.6|201738|201688|201751.7|201701.7|201738|201688|17
1732039930000|2024-11-19 18:12:10|201733|201683|201713.9|201663.9|201733|201683|201700.9|201650.9|11
1732075480000|2024-11-20 04:04:40|201307.8|201257.8|201320.9|201230.9|201320.9|201262.1|201307.8|201222.2|7
1732039940000|2024-11-19 18:12:20|201712.5|201662.5|201710.5|201660.5|201713.9|201663.9|201710.5|201660.5|4
1732075490000|2024-11-20 04:04:50|201320.2|201230.2|201320.2|201230.2|201320.2|201230.2|201320.2|201230.2|1
1732039950000|2024-11-19 18:12:30|201708.5|201658.5|201690.4|201640.4|201708.5|201658.5|201686.6|201636.6|14
1732039960000|2024-11-19 18:12:40|201692.3|201642.3|201641.3|201591.3|201703.6|201653.6|201637.4|201587.4|20
1732075500000|2024-11-20 04:05:00|201320.9|201230.9|201322.4|201232.4|201323.8|201233.8|201320.9|201230.9|3
1732039970000|2024-11-19 18:12:50|201643.8|201593.8|201680|201630|201690.2|201640.2|201643.8|201593.8|20
1732039980000|2024-11-19 18:13:00|201681.8|201631.8|201674|201624|201681.8|201631.8|201671.3|201621.3|9
1732075520000|2024-11-20 04:05:20|201321.1|201231.1|201323.2|201233.2|201323.2|201233.2|201314.3|201224.3|4
1732039990000|2024-11-19 18:13:10|201674.8|201624.8|201681.5|201631.5|201685.1|201635.1|201674.3|201624.3|19
1732040000000|2024-11-19 18:13:20|201684.6|201634.6|201667.4|201617.4|201698.9|201648.9|201666.9|201616.9|20
1732075530000|2024-11-20 04:05:30|201320.1|201230.1|201316.7|201226.7|201320.1|201230.1|201316.7|201226.7|2
1732040010000|2024-11-19 18:13:30|201664.9|201614.9|201670|201620|201670.1|201620.1|201659.7|201609.7|22
1732075540000|2024-11-20 04:05:40|201317|201227|201322.9|201232.9|201328.8|201238.8|201317|201227|10
1732040020000|2024-11-19 18:13:40|201673.6|201623.6|201668.4|201618.4|201673.6|201623.6|201668.4|201618.4|14
1732040030000|2024-11-19 18:13:50|201668.6|201618.6|201670.8|201620.8|201673.7|201623.7|201668.6|201618.6|14
1732075560000|2024-11-20 04:06:00|201324.6|201234.6|201321.7|201231.7|201324.6|201234.6|201320|201230|3
1732040040000|2024-11-19 18:14:00|201671|201621|201667|201617|201672.1|201622.1|201667|201617|26
1732040050000|2024-11-19 18:14:10|201667.8|201617.8|201663.8|201613.8|201667.8|201617.8|201663.4|201613.4|17
1732075570000|2024-11-20 04:06:10|201319.3|201229.3|201318.1|201228.1|201320.1|201230.1|201304.2|201214.2|8
1732040060000|2024-11-19 18:14:20|201661.7|201611.7|201664.1|201614.1|201664.4|201614.4|201658.7|201608.7|17
1732075590000|2024-11-20 04:06:30|201316.1|201226.1|201321|201231|201321.9|201231.9|201305|201215|8
1732040070000|2024-11-19 18:14:30|201664.4|201614.4|201662.8|201612.8|201667.7|201617.7|201662.3|201612.3|20
1732040080000|2024-11-19 18:14:40|201662.9|201612.9|201673.4|201623.4|201679.4|201629.4|201662.6|201612.6|16
1732075600000|2024-11-20 04:06:40|201315.1|201225.1|201319.4|201229.4|201326.4|201249.7|201293.6|201225.1|17
1732040090000|2024-11-19 18:14:50|201675.5|201625.5|201692.5|201642.5|201702.9|201652.9|201675.5|201625.5|25
1732075630000|2024-11-20 04:07:10|201325|201235|201334.4|201244.4|201335.2|201245.2|201325|201235|3
1732040100000|2024-11-19 18:15:00|201696.3|201646.3|201658.5|201608.5|201698.4|201648.4|201654.5|201604.5|27
1732040110000|2024-11-19 18:15:10|201657.1|201607.1|201651.7|201601.7|201658|201608|201651.7|201601.7|7
1732075640000|2024-11-20 04:07:20|201335.2|201245.2|201312.2|201262.2|201335.2|201264.2|201312.2|201245.2|4
1732040120000|2024-11-19 18:15:20|201647.2|201597.2|201651.7|201601.7|201651.7|201601.7|201647.2|201597.2|2
1732040130000|2024-11-19 18:15:30|201652.9|201602.9|201646.5|201596.5|201652.9|201602.9|201646.5|201596.5|5
1732075650000|2024-11-20 04:07:30|201313.5|201263.5|201313.5|201263.5|201313.5|201263.5|201313.5|201263.5|1
1732040140000|2024-11-19 18:15:40|201620.4|201570.4|201617.4|201567.4|201621.7|201571.7|201615.7|201565.7|23
1732040150000|2024-11-19 18:15:50|201617|201567|201603|201553|201619.9|201569.9|201599|201549|20
1732040160000|2024-11-19 18:16:00|201601.4|201551.4|201531.4|201481.4|201607.9|201557.9|201531.4|201481.4|22
1732040170000|2024-11-19 18:16:10|201536.3|201486.3|201520.4|201470.4|201536.3|201486.3|201520.2|201470.2|13
1732075660000|2024-11-20 04:07:40|201312.8|201262.8|201315.6|201265.6|201315.6|201265.6|201312.8|201262.8|4
1732040180000|2024-11-19 18:16:20|201522.3|201472.3|201529.3|201479.3|201530.2|201480.2|201522.3|201472.3|16
1732040190000|2024-11-19 18:16:30|201529.5|201479.5|201520.2|201470.2|201529.8|201479.8|201518.8|201468.8|17
1732075680000|2024-11-20 04:08:00|201317.4|201267.4|201283.1|201193.1|201317.4|201267.4|201282.4|201192.4|7
1732040200000|2024-11-19 18:16:40|201518.9|201468.9|201510.9|201460.9|201526.1|201476.1|201510.5|201460.5|16
1732075690000|2024-11-20 04:08:10|201285.6|201195.6|201301.2|201211.2|201301.2|201211.2|201285.6|201195.6|7
1732040210000|2024-11-19 18:16:50|201510.1|201460.1|201593.4|201503.4|201598.4|201508.4|201510.1|201450.6|14
1732040220000|2024-11-19 18:17:00|201594.8|201504.8|201576.7|201486.7|201599.3|201509.3|201575.1|201485.1|27
1732075700000|2024-11-20 04:08:20|201301.5|201211.5|201293|201203|201301.5|201211.5|201291.2|201201.2|7
1732040230000|2024-11-19 18:17:10|201576.2|201486.2|201619.6|201529.6|201625.6|201535.6|201576|201486|33
1732040240000|2024-11-19 18:17:20|201620.6|201530.6|201598.4|201548.4|201627.8|201553.2|201598.4|201522.7|23
1732075710000|2024-11-20 04:08:30|201288.8|201198.8|201291.5|201201.5|201296.5|201206.5|201287|201197|12
1732040250000|2024-11-19 18:17:30|201604|201554|201609.4|201559.4|201609.4|201559.4|201600.4|201550.4|15
1732040260000|2024-11-19 18:17:40|201609.6|201559.6|201639.8|201589.8|201642|201592|201604.4|201554.4|14
1732075720000|2024-11-20 04:08:40|201287.3|201197.3|201288.1|201198.1|201288.7|201198.7|201283.7|201193.7|5
1732040270000|2024-11-19 18:17:50|201622.4|201572.4|201602.2|201552.2|201627.2|201577.2|201601|201551|23
1732075730000|2024-11-20 04:08:50|201291.7|201201.7|201289.2|201199.2|201291.7|201201.7|201288.5|201198.5|3
1732040280000|2024-11-19 18:18:00|201600.7|201550.7|201601.8|201551.8|201603.4|201553.4|201600.4|201550.4|8
1732040290000|2024-11-19 18:18:10|201601.2|201551.2|201602.1|201552.1|201602.2|201552.2|201599.6|201549.6|8
1732075750000|2024-11-20 04:09:10|201292.1|201202.1|201294.4|201204.4|201298.8|201208.8|201292.1|201202.1|4
1732040300000|2024-11-19 18:18:20|201600.5|201550.5|201650.7|201600.7|201651.1|201601.1|201600.5|201550.5|22
1732040310000|2024-11-19 18:18:30|201644.9|201594.9|201632.7|201582.7|201647.2|201597.2|201629.8|201579.8|21
1732075760000|2024-11-20 04:09:20|201291|201201|201300.4|201210.4|201304.9|201214.9|201289.1|201199.1|4
1732040320000|2024-11-19 18:18:40|201631|201581|201634.9|201584.9|201641.6|201591.6|201631|201581|10
1732040330000|2024-11-19 18:18:50|201639.1|201589.1|201665.3|201575.3|201665.3|201589.4|201634.8|201573.7|11
1732075770000|2024-11-20 04:09:30|201297.7|201207.7|201295.3|201205.3|201297.7|201207.7|201292.9|201202.9|4
1732040340000|2024-11-19 18:19:00|201664.7|201574.7|201663.8|201573.8|201669.2|201579.2|201661.8|201571.8|14
1732075780000|2024-11-20 04:09:40|201292.2|201202.2|201288.3|201198.3|201295.3|201205.3|201287.2|201197.2|9
1732040350000|2024-11-19 18:19:10|201664.2|201574.2|201671|201581|201674|201584|201664.2|201574.2|16
1732040360000|2024-11-19 18:19:20|201650.5|201600.5|201669.8|201579.8|201672.1|201600.5|201650.5|201576.6|14
1732075790000|2024-11-20 04:09:50|201292.3|201202.3|201292.5|201202.5|201294.6|201204.6|201292.3|201202.3|4
1732040370000|2024-11-19 18:19:30|201670.4|201580.4|201663|201573|201671.4|201581.4|201661.2|201571.2|14
1732040380000|2024-11-19 18:19:40|201662.1|201572.1|201641.9|201551.9|201664.5|201574.5|201639|201549|18
1732075800000|2024-11-20 04:10:00|201288.4|201198.4|201271.1|201181.1|201288.4|201198.4|201266.7|201176.7|6
1732040390000|2024-11-19 18:19:50|201641.6|201551.6|201636.8|201546.8|201642.2|201552.2|201636.8|201546.8|18
1732040400000|2024-11-19 18:20:00|201633.3|201543.3|201643.9|201553.9|201643.9|201553.9|201631.6|201541.6|23
1732075820000|2024-11-20 04:10:20|201267.7|201177.7|201266.3|201176.3|201268.8|201178.8|201264.5|201174.5|6
1732040410000|2024-11-19 18:20:10|201645.7|201555.7|201639.9|201589.9|201650.1|201594.6|201634.6|201553.9|28
1732075830000|2024-11-20 04:10:30|201264.6|201174.6|201267.7|201177.7|201267.7|201177.7|201264.6|201174.6|5
1732040420000|2024-11-19 18:20:20|201640.8|201590.8|201643.7|201593.7|201651.5|201601.5|201638.9|201588.9|14
1732040430000|2024-11-19 18:20:30|201646.3|201596.3|201621.6|201571.6|201661.3|201611.3|201617.7|201567.7|16
1732075860000|2024-11-20 04:11:00|201268.5|201178.5|201268.8|201178.8|201268.8|201178.8|201268.5|201178.5|2
1732040440000|2024-11-19 18:20:40|201611.5|201561.5|201605.9|201555.9|201611.5|201561.5|201596.8|201546.8|21
1732040450000|2024-11-19 18:20:50|201605.8|201555.8|201606.3|201556.3|201608.9|201558.9|201604.8|201554.8|21
1732075870000|2024-11-20 04:11:10|201268|201178|201268|201178|201268|201178|201268|201178|1
1732040460000|2024-11-19 18:21:00|201606.8|201556.8|201611.6|201561.6|201623.7|201573.7|201606.8|201556.8|26
1732040470000|2024-11-19 18:21:10|201611.8|201561.8|201613|201563|201613.5|201563.5|201609.7|201559.7|8
1732075880000|2024-11-20 04:11:20|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|1
1732040480000|2024-11-19 18:21:20|201614.5|201564.5|201619.4|201569.4|201625.7|201575.7|201612.1|201562.1|21
1732040490000|2024-11-19 18:21:30|201619.5|201569.5|201573|201523|201619.5|201569.5|201558.5|201508.5|24
1732075900000|2024-11-20 04:11:40|201269|201179|201269|201179|201269|201179|201269|201179|1
1732040500000|2024-11-19 18:21:40|201567.3|201517.3|201567.1|201517.1|201571|201521|201554.6|201504.6|16
1732075920000|2024-11-20 04:12:00|201268|201178|201268|201178|201268|201178|201268|201178|1
1732040510000|2024-11-19 18:21:50|201559.9|201509.9|201573.7|201523.7|201573.7|201523.7|201559.9|201509.9|11
1732040520000|2024-11-19 18:22:00|201574|201524|201590.3|201540.3|201597.7|201547.7|201566.1|201516.1|22
1732075940000|2024-11-20 04:12:20|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|1
1732040530000|2024-11-19 18:22:10|201597.3|201547.3|201572.8|201522.8|201597.3|201547.3|201567.8|201517.8|15
1732040540000|2024-11-19 18:22:20|201572.3|201522.3|201574.9|201524.9|201608.4|201558.4|201561.2|201511.2|22
1732075950000|2024-11-20 04:12:30|201268.9|201178.9|201268.9|201178.9|201268.9|201178.9|201268.9|201178.9|1
1732040550000|2024-11-19 18:22:30|201576.5|201526.5|201553|201503|201576.5|201526.5|201553|201503|16
1732075970000|2024-11-20 04:12:50|201263.3|201173.3|201266.6|201176.6|201266.6|201176.6|201263.3|201173.3|3
1732040560000|2024-11-19 18:22:40|201554.6|201504.6|201583.5|201533.5|201585.2|201535.2|201554.6|201504.6|21
1732040570000|2024-11-19 18:22:50|201584|201534|201573.9|201523.9|201588.7|201538.7|201571.5|201521.5|15
1732075980000|2024-11-20 04:13:00|201268.9|201178.9|201267.9|201177.9|201269.5|201179.5|201265.8|201175.8|7
1732040580000|2024-11-19 18:23:00|201574.1|201524.1|201574.3|201524.3|201578.3|201528.3|201573.9|201523.9|10
1732040590000|2024-11-19 18:23:10|201574.5|201524.5|201581.9|201531.9|201590|201540|201574.4|201524.4|19
1732075990000|2024-11-20 04:13:10|201265.3|201175.3|201259.2|201169.2|201265.3|201175.3|201252.4|201162.4|13
1732040600000|2024-11-19 18:23:20|201581.7|201531.7|201589.9|201539.9|201589.9|201539.9|201576.3|201526.3|20
1732040610000|2024-11-19 18:23:30|201584|201534|201579.4|201529.4|201591.1|201541.1|201579.4|201529.4|15
1732076010000|2024-11-20 04:13:30|201253.1|201163.1|201257.4|201167.4|201266.3|201176.3|201253.1|201163.1|11
1732040620000|2024-11-19 18:23:40|201581.6|201531.6|201572.9|201522.9|201581.6|201531.6|201571.2|201521.2|13
1732076020000|2024-11-20 04:13:40|201254.2|201164.2|201257.7|201167.7|201257.7|201167.7|201253.6|201163.6|3
1732040630000|2024-11-19 18:23:50|201573|201523|201574.2|201524.2|201575.5|201525.5|201571|201521|7
1732040640000|2024-11-19 18:24:00|201575.9|201525.9|201577.6|201527.6|201581.7|201531.7|201575.6|201525.6|13
1732076030000|2024-11-20 04:13:50|201261|201171|201259.8|201169.8|201263.7|201173.7|201259.8|201169.8|4
1732040650000|2024-11-19 18:24:10|201577.8|201527.8|201573.2|201523.2|201582.5|201532.5|201573.2|201523.2|14
1732040660000|2024-11-19 18:24:20|201573.4|201523.4|201604.1|201554.1|201613.5|201563.5|201573.4|201523.4|18
1732076040000|2024-11-20 04:14:00|201259.2|201169.2|201270.6|201180.6|201270.6|201180.6|201259.2|201169.2|4
1732040670000|2024-11-19 18:24:30|201614.1|201564.1|201624.7|201574.7|201624.8|201574.8|201605.8|201555.8|8
1732040680000|2024-11-19 18:24:40|201621.9|201571.9|201621.9|201571.9|201621.9|201571.9|201621.9|201571.9|1
1732076050000|2024-11-20 04:14:10|201265.2|201175.2|201269.8|201179.8|201269.8|201179.8|201264.7|201174.7|4
1732040690000|2024-11-19 18:24:50|201624.6|201574.6|201623.2|201573.2|201624.6|201574.6|201618.9|201568.9|5
1732076060000|2024-11-20 04:14:20|201265.7|201175.7|201308.7|201218.7|201309|201219|201265.7|201175.7|7
1732040700000|2024-11-19 18:25:00|201629.9|201579.9|201645.8|201595.8|201658|201608|201629.9|201579.9|18
1732040710000|2024-11-19 18:25:10|201645.6|201595.6|201639.6|201589.6|201646.3|201596.3|201639.6|201589.6|26
1732076070000|2024-11-20 04:14:30|201306.8|201216.8|201304.9|201214.9|201306.8|201216.8|201301.4|201211.4|6
1732040720000|2024-11-19 18:25:20|201628.1|201578.1|201631.2|201581.2|201631.5|201581.5|201628.1|201578.1|13
1732040730000|2024-11-19 18:25:30|201630.7|201580.7|201630.7|201580.7|201631.6|201581.6|201630.7|201580.7|13
1732076080000|2024-11-20 04:14:40|201303.4|201213.4|201304.3|201214.3|201304.3|201214.3|201303.4|201213.4|2
1732040740000|2024-11-19 18:25:40|201625.6|201575.6|201631.5|201581.5|201631.5|201581.5|201625.6|201575.6|6
1732040750000|2024-11-19 18:25:50|201630.2|201580.2|201630.2|201580.2|201630.2|201580.2|201630|201580|3
1732076100000|2024-11-20 04:15:00|201304.9|201214.9|201307|201217|201307|201217|201304.9|201214.9|2
1732040760000|2024-11-19 18:26:00|201630.8|201580.8|201643.3|201593.3|201648.5|201598.5|201630.8|201580.8|12
1732040780000|2024-11-19 18:26:20|201642.1|201592.1|201640.8|201590.8|201644.9|201594.9|201638.5|201588.5|17
1732076110000|2024-11-20 04:15:10|201304|201214|201304.4|201214.4|201304.4|201214.4|201303.5|201213.5|3
1732040790000|2024-11-19 18:26:30|201640.6|201590.6|201641.3|201591.3|201646|201596|201640.3|201590.3|13
1732040800000|2024-11-19 18:26:40|201640.4|201590.4|201636.4|201586.4|201647|201597|201616.1|201566.1|27
1732076120000|2024-11-20 04:15:20|201299.5|201209.5|201299.5|201209.5|201299.5|201209.5|201299.5|201209.5|1
1732040810000|2024-11-19 18:26:50|201636.2|201586.2|201652.9|201602.9|201652.9|201602.9|201636.2|201586.2|16
1732076140000|2024-11-20 04:15:40|201304|201214|201301.4|201211.4|201304|201214|201298.9|201208.9|3
1732040830000|2024-11-19 18:27:10|201656.9|201606.9|201641.1|201591.1|201660.9|201610.9|201631|201581|17
1732040840000|2024-11-19 18:27:20|201643.1|201593.1|201625.9|201575.9|201644.1|201594.1|201623.6|201573.6|20
1732076150000|2024-11-20 04:15:50|201301.6|201211.6|201300.3|201210.3|201301.6|201211.6|201297.7|201207.7|7
1732040850000|2024-11-19 18:27:30|201625.7|201575.7|201626.3|201576.3|201626.3|201576.3|201624.2|201574.2|6
1732040860000|2024-11-19 18:27:40|201627.8|201577.8|201520.4|201470.4|201627.9|201577.9|201520.4|201470.4|16
1732076160000|2024-11-20 04:16:00|201301.9|201211.9|201295.1|201205.1|201301.9|201211.9|201292.1|201202.1|7
1732040870000|2024-11-19 18:27:50|201532.8|201482.8|201545.6|201495.6|201554.6|201504.6|201530.5|201480.5|22
1732040880000|2024-11-19 18:28:00|201542.8|201492.8|201514.9|201424.9|201562.4|201493.1|201498.1|201408.1|20
1732076170000|2024-11-20 04:16:10|201294.3|201204.3|201296.2|201206.2|201296.2|201206.2|201294.3|201204.3|2
1732040890000|2024-11-19 18:28:10|201512.3|201422.3|201470|201420|201516.5|201430.8|201468.5|201416|23
1732076200000|2024-11-20 04:16:40|201297|201207|201297|201207|201297|201207|201297|201207|1
1732040900000|2024-11-19 18:28:20|201468.7|201418.7|201482.7|201432.7|201489.3|201439.3|201461|201411|20
1732040910000|2024-11-19 18:28:30|201500.7|201450.7|201504.7|201454.7|201510.8|201460.8|201474.8|201424.8|26
1732076210000|2024-11-20 04:16:50|201290.7|201200.7|201271.4|201221.4|201290.7|201221.4|201271.4|201200.7|2
1732040920000|2024-11-19 18:28:40|201506.6|201456.6|201481|201431|201510.7|201460.7|201479.9|201410.6|19
1732040930000|2024-11-19 18:28:50|201472.8|201422.8|201473.5|201423.5|201473.8|201423.8|201470.1|201420.1|5
1732076250000|2024-11-20 04:17:30|201277|201227|201277|201227|201277|201227|201277|201227|1
1732040940000|2024-11-19 18:29:00|201481.9|201431.9|201470.1|201420.1|201481.9|201431.9|201468|201418|11
1732040950000|2024-11-19 18:29:10|201471.8|201421.8|201473.5|201423.5|201532.8|201482.8|201464.7|201414.7|17
1732076260000|2024-11-20 04:17:40|201276.3|201226.3|201276.3|201226.3|201276.3|201226.3|201276.3|201226.3|1
1732040960000|2024-11-19 18:29:20|201471.5|201421.5|201469.7|201419.7|201474|201424|201463.7|201413.7|17
1732040970000|2024-11-19 18:29:30|201472|201422|201470.3|201420.3|201486.9|201436.9|201468.5|201418.5|15
1732076270000|2024-11-20 04:17:50|201246.6|201196.6|201254.7|201204.7|201254.7|201204.7|201246.6|201196.6|4
1732040980000|2024-11-19 18:29:40|201468.6|201418.6|201522.2|201472.2|201540.6|201490.6|201468.6|201418.6|21
1732076290000|2024-11-20 04:18:10|201252.8|201202.8|201271.2|201181.2|201271.2|201202.8|201252.8|201172.9|11
1732040990000|2024-11-19 18:29:50|201522.4|201472.4|201556.4|201506.4|201561.2|201511.2|201522.4|201472.4|24
1732041000000|2024-11-19 18:30:00|201566.6|201516.6|201564|201514|201575.2|201525.2|201559.8|201509.8|25
1732076300000|2024-11-20 04:18:20|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|1
1732041010000|2024-11-19 18:30:10|201560.5|201510.5|201538.6|201488.6|201560.5|201510.5|201536.6|201486.6|29
1732076320000|2024-11-20 04:18:40|201269.8|201179.8|201275.8|201185.8|201284.6|201194.6|201269.8|201179.8|16
1732041020000|2024-11-19 18:30:20|201538.5|201488.5|201537.6|201487.6|201538.8|201488.8|201537.5|201487.5|27
1732041030000|2024-11-19 18:30:30|201537.5|201487.5|201540.7|201490.7|201540.7|201490.7|201536.3|201486.3|23
1732076330000|2024-11-20 04:18:50|201277.5|201187.5|201280|201190|201280.4|201190.4|201273.3|201183.3|13
1732041040000|2024-11-19 18:30:40|201540.5|201490.5|201536.5|201486.5|201543.5|201493.5|201536.5|201486.5|20
1732041050000|2024-11-19 18:30:50|201537.7|201487.7|201539|201489|201539.5|201489.5|201537.7|201487.7|8
1732076380000|2024-11-20 04:19:40|201280.5|201190.5|201283|201193|201283|201193|201280.5|201190.5|2
1732041060000|2024-11-19 18:31:00|201539.4|201489.4|201560.9|201510.9|201574.8|201524.8|201534.8|201484.8|22
1732076390000|2024-11-20 04:19:50|201281.6|201191.6|201295.5|201205.5|201295.5|201205.5|201281.6|201191.6|5
1732041070000|2024-11-19 18:31:10|201560.8|201510.8|201558.7|201508.7|201562.9|201512.9|201555.8|201505.8|22
1732041080000|2024-11-19 18:31:20|201558.8|201508.8|201552.9|201502.9|201558.8|201508.8|201549.9|201499.9|19
1732076410000|2024-11-20 04:20:10|201294.7|201204.7|201291.2|201201.2|201296.7|201206.7|201291.2|201201.2|4
1732041090000|2024-11-19 18:31:30|201552.7|201502.7|201552.3|201502.3|201560.1|201510.1|201550.7|201500.7|23
1732041100000|2024-11-19 18:31:40|201552.5|201502.5|201546.5|201496.5|201552.7|201502.7|201546.2|201496.2|13
1732076420000|2024-11-20 04:20:20|201293.7|201203.7|201299.7|201209.7|201301.4|201211.4|201293.7|201203.7|4
1732041110000|2024-11-19 18:31:50|201548.6|201498.6|201554|201504|201565.4|201515.4|201548.6|201498.6|13
1732041120000|2024-11-19 18:32:00|201554.1|201504.1|201561.3|201511.3|201563.4|201513.4|201547.5|201497.5|14
1732076430000|2024-11-20 04:20:30|201300.1|201210.1|201271.3|201221.3|201302.8|201228|201271.3|201209.1|11
1732041130000|2024-11-19 18:32:10|201561.1|201511.1|201566.8|201516.8|201576.5|201526.5|201558.8|201508.8|15
1732076440000|2024-11-20 04:20:40|201270.3|201220.3|201281.3|201191.3|201288.5|201220.3|201269.8|201179.8|15
1732041140000|2024-11-19 18:32:20|201563|201513|201530.7|201480.7|201563|201513|201530.5|201480.5|7
1732041150000|2024-11-19 18:32:30|201533.5|201483.5|201529|201479|201535.7|201485.7|201529|201479|7
1732076450000|2024-11-20 04:20:50|201285.5|201195.5|201286.9|201196.9|201286.9|201196.9|201280.2|201190.2|8
1732041160000|2024-11-19 18:32:40|201526.9|201476.9|201491.2|201441.2|201526.9|201476.9|201491.2|201441.2|18
1732041170000|2024-11-19 18:32:50|201490.7|201440.7|201477|201427|201490.7|201440.7|201474.7|201424.7|15
1732076460000|2024-11-20 04:21:00|201290|201200|201291.4|201201.4|201293.7|201222.1|201269.6|201194.4|18
1732041180000|2024-11-19 18:33:00|201476.3|201426.3|201496.1|201446.1|201496.1|201446.1|201473.8|201423.8|14
1732076470000|2024-11-20 04:21:10|201288.1|201198.1|201288.5|201198.5|201296.1|201206.1|201286.6|201196.6|8
1732041190000|2024-11-19 18:33:10|201492.5|201442.5|201536.9|201486.9|201537.1|201487.1|201492.5|201442.5|24
1732041200000|2024-11-19 18:33:20|201536.8|201486.8|201540.4|201490.4|201541.5|201491.5|201536.8|201486.8|13
1732076480000|2024-11-20 04:21:20|201290.3|201200.3|201305.6|201215.6|201306.7|201216.7|201290.3|201200.3|5
1732041210000|2024-11-19 18:33:30|201539.8|201489.8|201461.2|201411.2|201539.8|201489.8|201459.4|201409.4|17
1732041220000|2024-11-19 18:33:40|201461.1|201411.1|201462.7|201412.7|201463.6|201413.6|201461|201411|11
1732076490000|2024-11-20 04:21:30|201303.9|201213.9|201303.9|201213.9|201303.9|201213.9|201303.9|201213.9|1
1732041230000|2024-11-19 18:33:50|201462.8|201412.8|201463.7|201413.7|201464|201414|201462|201412|15
1732041240000|2024-11-19 18:34:00|201463.5|201413.5|201462.3|201412.3|201465.1|201415.1|201462|201412|16
1732076500000|2024-11-20 04:21:40|201301.9|201211.9|201302.7|201212.7|201302.7|201212.7|201301.9|201211.9|2
1732041250000|2024-11-19 18:34:10|201458.4|201408.4|201456.9|201406.9|201460.8|201410.8|201454.7|201404.7|27
1732041260000|2024-11-19 18:34:20|201457.4|201407.4|201422.4|201372.4|201463.6|201413.6|201422.2|201372.2|33
1732076510000|2024-11-20 04:21:50|201298.9|201208.9|201292.1|201202.1|201300.1|201210.1|201281.1|201191.1|15
1732041270000|2024-11-19 18:34:30|201422.6|201372.6|201414.5|201364.5|201422.6|201372.6|201414.2|201364.2|22
1732041280000|2024-11-19 18:34:40|201414.4|201364.4|201409.8|201359.8|201414.9|201364.9|201409.4|201359.4|25
1732076520000|2024-11-20 04:22:00|201296.5|201206.5|201297.2|201207.2|201297.2|201207.2|201292.5|201202.5|10
1732041290000|2024-11-19 18:34:50|201409.5|201359.5|201407.6|201357.6|201413.3|201363.3|201397.9|201347.9|27
1732076530000|2024-11-20 04:22:10|201295.5|201205.5|201295.5|201205.5|201295.5|201205.5|201295.5|201205.5|1
1732041300000|2024-11-19 18:35:00|201407.3|201357.3|201406|201356|201413|201363|201402.3|201352.3|25
1732041310000|2024-11-19 18:35:10|201405.8|201355.8|201416.5|201366.5|201430.8|201366.5|201402|201340.8|29
1732076550000|2024-11-20 04:22:30|201293.8|201203.8|201297.3|201207.3|201297.8|201207.8|201293.8|201203.8|3
1732041320000|2024-11-19 18:35:20|201416.7|201366.7|201431.7|201381.7|201431.7|201381.7|201416.5|201366.5|23
1732041330000|2024-11-19 18:35:30|201432.4|201382.4|201442.3|201352.3|201448|201398|201423.2|201348.5|20
1732076560000|2024-11-20 04:22:40|201296|201206|201282.1|201192.1|201296|201206|201282.1|201192.1|4
1732041340000|2024-11-19 18:35:40|201442|201352|201382.6|201332.6|201442.5|201352.5|201382.6|201332.6|16
1732076570000|2024-11-20 04:22:50|201282.3|201192.3|201283|201193|201283.2|201193.2|201278.1|201188.1|4
1732041350000|2024-11-19 18:35:50|201382.8|201332.8|201405|201355|201405|201355|201380.4|201330.4|17
1732041360000|2024-11-19 18:36:00|201420.2|201370.2|201437.5|201387.5|201444.4|201394.4|201419|201369|30
1732076580000|2024-11-20 04:23:00|201278.9|201188.9|201275.2|201185.2|201286.9|201196.9|201275.2|201185.2|13
1732041370000|2024-11-19 18:36:10|201437.7|201387.7|201455.6|201405.6|201457.6|201407.6|201437.3|201387.3|23
1732041380000|2024-11-19 18:36:20|201456.8|201406.8|201381.4|201331.4|201460.5|201410.5|201380.5|201330.5|19
1732076590000|2024-11-20 04:23:10|201281.6|201191.6|201284.7|201194.7|201284.7|201194.7|201281.6|201191.6|2
1732041390000|2024-11-19 18:36:30|201382.6|201332.6|201379.7|201289.7|201401.4|201332.6|201377.8|201287.8|15
1732076610000|2024-11-20 04:23:30|201288|201198|201284.3|201194.3|201289.8|201199.8|201279.1|201189.1|6
1732041400000|2024-11-19 18:36:40|201382.1|201292.1|201362.8|201312.8|201387|201314.5|201360.1|201292.1|9
1732041410000|2024-11-19 18:36:50|201369.4|201319.4|201366.1|201316.1|201371.1|201321.1|201360.8|201310.8|16
1732076620000|2024-11-20 04:23:40|201266.5|201216.5|201288|201198|201292.7|201216.5|201266.5|201191.9|9
1732041420000|2024-11-19 18:37:00|201366.4|201316.4|201366.8|201316.8|201369.2|201319.2|201365.7|201315.7|10
1732041430000|2024-11-19 18:37:10|201364.1|201314.1|201373.5|201323.5|201378.7|201328.7|201363.7|201313.7|16
1732076630000|2024-11-20 04:23:50|201286.5|201196.5|201283.7|201193.7|201286.5|201196.5|201278.4|201188.4|7
1732041440000|2024-11-19 18:37:20|201366.4|201316.4|201362.9|201312.9|201366.4|201316.4|201351.6|201301.6|15
1732041450000|2024-11-19 18:37:30|201362.6|201312.6|201362.7|201312.7|201362.7|201312.7|201362.4|201312.4|10
1732076640000|2024-11-20 04:24:00|201289.4|201199.4|201266.2|201216.2|201289.4|201216.2|201262.5|201199.4|6
1732041460000|2024-11-19 18:37:40|201362.9|201312.9|201356.9|201306.9|201369.8|201319.8|201355.6|201305.6|29
1732076650000|2024-11-20 04:24:10|201264.7|201214.7|201264.7|201214.7|201264.7|201214.7|201264.7|201214.7|1
1732041470000|2024-11-19 18:37:50|201356.7|201306.7|201358.7|201308.7|201358.7|201308.7|201349.7|201299.7|18
1732041480000|2024-11-19 18:38:00|201358.5|201308.5|201356.8|201306.8|201358.5|201308.5|201355.1|201305.1|8
1732076660000|2024-11-20 04:24:20|201265.3|201215.3|201268.4|201218.4|201269.4|201219.4|201265.3|201215.3|3
1732041490000|2024-11-19 18:38:10|201356.4|201306.4|201370.4|201320.4|201370.4|201320.4|201355.8|201305.8|19
1732041500000|2024-11-19 18:38:20|201370.3|201320.3|201367.8|201317.8|201370.3|201320.3|201367.3|201317.3|6
1732076670000|2024-11-20 04:24:30|201266.8|201216.8|201260.1|201210.1|201266.8|201216.8|201259.3|201209.3|6
1732041510000|2024-11-19 18:38:30|201367.5|201317.5|201370.5|201320.5|201371.2|201321.2|201367.1|201317.1|20
1732041520000|2024-11-19 18:38:40|201370.7|201320.7|201368.5|201318.5|201374.7|201324.7|201368|201318|16
1732076680000|2024-11-20 04:24:40|201259.5|201209.5|201268.8|201218.8|201275|201225|201259.5|201209.5|11
1732041530000|2024-11-19 18:38:50|201368.9|201318.9|201413.9|201363.9|201415.5|201365.5|201367.4|201317.4|25
1732041540000|2024-11-19 18:39:00|201414.7|201364.7|201415.4|201365.4|201416.2|201366.2|201413.6|201363.6|9
1732076690000|2024-11-20 04:24:50|201270.3|201220.3|201269.3|201219.3|201273.1|201223.1|201267.1|201217.1|9
1732041550000|2024-11-19 18:39:10|201415.2|201365.2|201368.7|201318.7|201415.2|201365.2|201351.1|201301.1|25
1732041560000|2024-11-19 18:39:20|201364|201314|201394.6|201344.6|201394.6|201344.6|201359.4|201309.4|30
1732076710000|2024-11-20 04:25:10|201267.3|201217.3|201267.3|201217.3|201267.3|201217.3|201267.3|201217.3|1
1732041570000|2024-11-19 18:39:30|201391.8|201341.8|201431.7|201381.7|201431.7|201381.7|201387.7|201337.7|26
1732041580000|2024-11-19 18:39:40|201431.2|201381.2|201401.5|201351.5|201431.2|201381.2|201400.9|201350.9|23
1732076720000|2024-11-20 04:25:20|201263.5|201213.5|201261.8|201211.8|201263.5|201213.5|201261.8|201211.8|2
1732041590000|2024-11-19 18:39:50|201400.2|201350.2|201402.8|201352.8|201402.8|201352.8|201394.9|201344.9|9
1732076730000|2024-11-20 04:25:30|201263.5|201213.5|201262.4|201212.4|201263.5|201213.5|201262.4|201212.4|2
1732041600000|2024-11-19 18:40:00|201403|201353|201430.3|201380.3|201432.3|201382.3|201400.2|201350.2|19
1732041610000|2024-11-19 18:40:10|201431.1|201381.1|201429|201379|201436.4|201386.4|201428.4|201378.4|20
1732076740000|2024-11-20 04:25:40|201263.1|201213.1|201265.9|201215.9|201270.9|201220.9|201263.1|201213.1|18
1732041620000|2024-11-19 18:40:20|201428.8|201378.8|201419.9|201369.9|201429.4|201379.4|201419.9|201369.9|10
1732076750000|2024-11-20 04:25:50|201265.4|201215.4|201264.1|201214.1|201272.1|201222.1|201261.6|201211.6|18
1732041630000|2024-11-19 18:40:30|201422.3|201372.3|201420.2|201370.2|201424.2|201374.2|201419.9|201369.9|4
1732041640000|2024-11-19 18:40:40|201424.2|201374.2|201427.4|201377.4|201428.9|201378.9|201419.9|201369.9|11
1732076760000|2024-11-20 04:26:00|201265.5|201215.5|201272.4|201222.4|201273.3|201223.3|201264.9|201214.9|6
1732041650000|2024-11-19 18:40:50|201428.2|201378.2|201426.4|201376.4|201432.3|201382.3|201419.8|201369.8|21
1732041660000|2024-11-19 18:41:00|201421.7|201371.7|201421.5|201371.5|201428.8|201378.8|201421.5|201371.5|12
1732076770000|2024-11-20 04:26:10|201271.1|201221.1|201271.4|201221.4|201271.4|201221.4|201271.1|201221.1|2
1732041670000|2024-11-19 18:41:10|201424.2|201374.2|201421.3|201371.3|201424.2|201374.2|201421.3|201371.3|2
1732041680000|2024-11-19 18:41:20|201420.8|201370.8|201424.4|201374.4|201468.8|201396.3|201420.8|201370.8|25
1732076780000|2024-11-20 04:26:20|201270.5|201220.5|201265.2|201215.2|201270.5|201220.5|201265.2|201215.2|4
1732041690000|2024-11-19 18:41:30|201423.7|201373.7|201371.5|201281.5|201423.7|201373.7|201352.6|201278.3|21
1732076790000|2024-11-20 04:26:30|201267.9|201217.9|201279.6|201229.6|201282.5|201232.5|201266.2|201216.2|16
1732041700000|2024-11-19 18:41:40|201353|201303|201334.4|201284.4|201353|201303|201330.3|201280.3|12
1732041710000|2024-11-19 18:41:50|201337.2|201287.2|201361|201311|201371.1|201311|201337.2|201276.9|7
1732076800000|2024-11-20 04:26:40|201278.2|201228.2|201276.9|201226.9|201278.2|201228.2|201273.8|201223.8|6
1732041720000|2024-11-19 18:42:00|201388.1|201338.1|201409.7|201319.7|201428.7|201352|201388.1|201312.5|30
1732076810000|2024-11-20 04:26:50|201277.9|201227.9|201277.2|201227.2|201278.5|201228.5|201272|201222|11
1732041730000|2024-11-19 18:42:10|201405.1|201315.1|201400.6|201310.6|201409.7|201319.7|201400.6|201310.6|13
1732041740000|2024-11-19 18:42:20|201394.2|201304.2|201408.1|201318.1|201408.1|201318.1|201391.5|201301.5|7
1732076820000|2024-11-20 04:27:00|201278.9|201228.9|201278.8|201228.8|201279.6|201229.6|201272.1|201222.1|8
1732041750000|2024-11-19 18:42:30|201403.9|201313.9|201364.7|201274.7|201409.7|201319.7|201359|201269|25
1732041760000|2024-11-19 18:42:40|201365.7|201275.7|201430.4|201340.4|201431.3|201375.8|201365.7|201275.7|22
1732041770000|2024-11-19 18:42:50|201427.9|201337.9|201398|201348|201431.7|201361|201397|201329.9|19
1732041780000|2024-11-19 18:43:00|201395.7|201345.7|201399.3|201349.3|201402.4|201352.4|201394.8|201344.8|7
1732076830000|2024-11-20 04:27:10|201278.2|201228.2|201266.7|201216.7|201278.2|201228.2|201266.7|201216.7|7
1732041790000|2024-11-19 18:43:10|201402.4|201352.4|201384.8|201334.8|201402.4|201352.4|201379.1|201329.1|12
1732041800000|2024-11-19 18:43:20|201388.2|201338.2|201362.1|201312.1|201388.2|201338.2|201361|201311|15
1732076840000|2024-11-20 04:27:20|201266.6|201216.6|201284.6|201194.6|201284.9|201220.7|201265.1|201189.1|11
1732041810000|2024-11-19 18:43:30|201375.7|201325.7|201378.1|201328.1|201402.3|201352.3|201375.7|201325.7|15
1732041820000|2024-11-19 18:43:40|201378|201328|201365.6|201315.6|201378.5|201328.5|201363.9|201313.9|19
1732076850000|2024-11-20 04:27:30|201279.9|201189.9|201281.3|201191.3|201281.8|201191.8|201279.9|201189.9|4
1732041830000|2024-11-19 18:43:50|201365.4|201315.4|201365.6|201315.6|201370.6|201320.6|201364.9|201314.9|21
1732076860000|2024-11-20 04:27:40|201283.3|201193.3|201282.4|201192.4|201285.5|201213.3|201262.6|201190.1|8
1732041840000|2024-11-19 18:44:00|201365.5|201315.5|201366.3|201316.3|201378.4|201328.4|201365.1|201315.1|29
1732041850000|2024-11-19 18:44:10|201366.5|201316.5|201366.2|201316.2|201366.5|201316.5|201365.2|201315.2|13
1732076870000|2024-11-20 04:27:50|201284.4|201194.4|201284.4|201194.4|201284.4|201194.4|201284.4|201194.4|1
1732041860000|2024-11-19 18:44:20|201366|201316|201359.9|201309.9|201366.2|201316.2|201353.3|201303.3|18
1732041870000|2024-11-19 18:44:30|201360.1|201310.1|201358|201308|201360.5|201310.5|201351.8|201301.8|20
1732076900000|2024-11-20 04:28:20|201283.5|201193.5|201283.5|201193.5|201283.5|201193.5|201283.5|201193.5|1
1732041880000|2024-11-19 18:44:40|201362.6|201312.6|201401.8|201351.8|201401.8|201351.8|201362.6|201312.6|13
1732076910000|2024-11-20 04:28:30|201285.6|201195.6|201285.6|201195.6|201285.6|201195.6|201285.6|201195.6|1
1732041890000|2024-11-19 18:44:50|201400.3|201350.3|201401.6|201351.6|201403.7|201353.7|201398.6|201348.6|10
1732041900000|2024-11-19 18:45:00|201401.8|201351.8|201401.2|201351.2|201401.8|201351.8|201398.3|201348.3|4
1732076920000|2024-11-20 04:28:40|201287.6|201197.6|201287.6|201197.6|201287.6|201197.6|201287.6|201197.6|1
1732041910000|2024-11-19 18:45:10|201398.2|201348.2|201383.6|201333.6|201398.2|201348.2|201383.6|201333.6|7
1732041920000|2024-11-19 18:45:20|201380.9|201330.9|201362.8|201312.8|201380.9|201330.9|201358.7|201308.7|9
1732076950000|2024-11-20 04:29:10|201287.5|201197.5|201287.5|201197.5|201287.5|201197.5|201287.5|201197.5|1
1732041930000|2024-11-19 18:45:30|201360.7|201310.7|201361|201311|201361|201311|201360.7|201310.7|2
1732076970000|2024-11-20 04:29:30|201287.3|201197.3|201265|201215|201287.3|201218.3|201264.3|201196.3|5
1732041940000|2024-11-19 18:45:40|201361.3|201311.3|201332.3|201282.3|201361.3|201311.3|201328.6|201278.6|9
1732041950000|2024-11-19 18:45:50|201331.8|201281.8|201385.4|201335.4|201386|201336|201331.8|201281.8|24
1732041960000|2024-11-19 18:46:00|201384.7|201334.7|201384.6|201334.6|201392.7|201342.7|201384|201334|20
1732077000000|2024-11-20 04:30:00|201266.7|201216.7|201270.3|201220.3|201279.5|201229.5|201266.7|201216.7|13
1732041970000|2024-11-19 18:46:10|201385.2|201335.2|201388.2|201338.2|201400.3|201350.3|201382|201332|22
1732077010000|2024-11-20 04:30:10|201268.6|201218.6|201258.9|201208.9|201270.8|201220.8|201257.2|201207.2|12
1732041980000|2024-11-19 18:46:20|201401.1|201351.1|201410.4|201360.4|201413.3|201363.3|201390.7|201340.7|26
1732041990000|2024-11-19 18:46:30|201405.5|201355.5|201388.3|201338.3|201413.9|201363.9|201385.9|201335.9|10
1732077020000|2024-11-20 04:30:20|201261.2|201211.2|201261.2|201211.2|201261.2|201211.2|201261.2|201211.2|1
1732042000000|2024-11-19 18:46:40|201383.3|201333.3|201394.9|201344.9|201395.8|201345.8|201382|201332|19
1732042010000|2024-11-19 18:46:50|201394.6|201344.6|201392.7|201342.7|201394.7|201344.7|201390.8|201340.8|22
1732077030000|2024-11-20 04:30:30|201263.9|201213.9|201258|201208|201267.2|201217.2|201258|201208|13
1732042020000|2024-11-19 18:47:00|201393|201343|201399.8|201349.8|201403.7|201353.7|201392.5|201342.5|18
1732042030000|2024-11-19 18:47:10|201389.4|201339.4|201390|201340|201390|201340|201389.4|201339.4|6
1732077040000|2024-11-20 04:30:40|201256.4|201206.4|201273.8|201183.8|201284.2|201208.2|201256.4|201183.1|8
1732042040000|2024-11-19 18:47:20|201389.4|201339.4|201386.1|201336.1|201390|201340|201386.1|201336.1|12
1732077050000|2024-11-20 04:30:50|201281.6|201191.6|201282.6|201192.6|201282.6|201192.6|201273.8|201183.8|10
1732042050000|2024-11-19 18:47:30|201387.6|201337.6|201388.7|201338.7|201389.6|201339.6|201385.1|201335.1|4
1732042060000|2024-11-19 18:47:40|201385.7|201335.7|201387.9|201337.9|201389.7|201339.7|201383.7|201333.7|11
1732077060000|2024-11-20 04:31:00|201281.1|201191.1|201269.9|201179.9|201281.1|201191.1|201267.6|201177.6|5
1732042070000|2024-11-19 18:47:50|201389.8|201339.8|201394.5|201344.5|201398.1|201348.1|201389.8|201339.8|11
1732042080000|2024-11-19 18:48:00|201397|201347|201399.8|201349.8|201400.2|201350.2|201392.9|201342.9|12
1732077080000|2024-11-20 04:31:20|201270.8|201180.8|201270.8|201180.8|201270.8|201180.8|201270.8|201180.8|1
1732042090000|2024-11-19 18:48:10|201399|201349|201396|201346|201401.6|201351.6|201392.9|201342.9|15
1732042100000|2024-11-19 18:48:20|201388.2|201338.2|201388.9|201338.9|201392.5|201342.5|201382.6|201332.6|12
1732077090000|2024-11-20 04:31:30|201270.4|201180.4|201270.1|201180.1|201270.4|201180.4|201270.1|201180.1|2
1732042110000|2024-11-19 18:48:30|201394.9|201344.9|201394.2|201344.2|201395.6|201345.6|201386|201336|16
1732077100000|2024-11-20 04:31:40|201262|201172|201262|201172|201262|201172|201262|201172|1
1732042120000|2024-11-19 18:48:40|201392.2|201342.2|201390.9|201340.9|201402.5|201352.5|201385.5|201335.5|20
1732042130000|2024-11-19 18:48:50|201387.6|201337.6|201387.5|201337.5|201393.1|201343.1|201387.5|201337.5|15
1732077120000|2024-11-20 04:32:00|201270.1|201180.1|201271.9|201181.9|201271.9|201181.9|201270.1|201180.1|2
1732042140000|2024-11-19 18:49:00|201390.2|201340.2|201391.3|201341.3|201391.7|201341.7|201386.7|201336.7|17
1732042150000|2024-11-19 18:49:10|201392.3|201342.3|201399.4|201349.4|201399.4|201349.4|201389.3|201339.3|15
1732077130000|2024-11-20 04:32:10|201270.1|201180.1|201243.4|201193.4|201270.1|201193.4|201242.3|201180.1|4
1732042160000|2024-11-19 18:49:20|201399.2|201349.2|201409.5|201359.5|201411.4|201361.4|201398|201348|17
1732042170000|2024-11-19 18:49:30|201409|201359|201410.8|201360.8|201410.8|201360.8|201395.8|201345.8|14
1732077160000|2024-11-20 04:32:40|201249.5|201199.5|201249.3|201199.3|201249.5|201199.5|201249.3|201199.3|2
1732042180000|2024-11-19 18:49:40|201411.5|201361.5|201420.9|201370.9|201421.5|201371.5|201411.5|201361.5|10
1732042190000|2024-11-19 18:49:50|201422.1|201372.1|201422.1|201372.1|201422.5|201372.5|201420.6|201370.6|7
1732077170000|2024-11-20 04:32:50|201245.1|201195.1|201256|201206|201269.2|201206.6|201245.1|201179|7
1732042200000|2024-11-19 18:50:00|201419.9|201369.9|201421.7|201371.7|201421.7|201371.7|201419.8|201369.8|4
1732077180000|2024-11-20 04:33:00|201257.6|201207.6|201256|201206|201257.6|201207.6|201256|201206|4
1732042210000|2024-11-19 18:50:10|201417.5|201367.5|201423.8|201373.8|201426.3|201376.3|201417.5|201367.5|13
1732042220000|2024-11-19 18:50:20|201423.3|201373.3|201382.4|201332.4|201423.3|201373.3|201382.4|201332.4|14
1732077200000|2024-11-20 04:33:20|201254.8|201204.8|201264.9|201214.9|201273|201223|201254.8|201204.8|3
1732042230000|2024-11-19 18:50:30|201379.7|201329.7|201379.7|201329.7|201381.9|201331.9|201379.7|201329.7|3
1732042240000|2024-11-19 18:50:40|201378.9|201328.9|201393|201343|201393|201343|201376.1|201326.1|7
1732077210000|2024-11-20 04:33:30|201263.3|201213.3|201264.2|201214.2|201267.4|201217.4|201261.9|201211.9|10
1732042250000|2024-11-19 18:50:50|201387.5|201337.5|201393.1|201343.1|201397.4|201347.4|201381.1|201331.1|8
1732042260000|2024-11-19 18:51:00|201423.4|201373.4|201413.8|201363.8|201429|201379|201410.8|201360.8|19
1732077220000|2024-11-20 04:33:40|201262.8|201212.8|201259.4|201209.4|201263.6|201213.6|201258.5|201208.5|6
1732042270000|2024-11-19 18:51:10|201415|201365|201400.4|201350.4|201416.5|201366.5|201400.4|201350.4|12
1732042280000|2024-11-19 18:51:20|201403.5|201353.5|201401.8|201351.8|201408.6|201358.6|201401.8|201351.8|7
1732077230000|2024-11-20 04:33:50|201256.1|201206.1|201279.9|201189.9|201280.7|201214.8|201256.1|201189.9|12
1732042290000|2024-11-19 18:51:30|201405.4|201355.4|201405.8|201355.8|201408.8|201358.8|201403|201353|10
1732042300000|2024-11-19 18:51:40|201403.6|201353.6|201395.8|201345.8|201403.8|201353.8|201392.2|201342.2|14
1732077240000|2024-11-20 04:34:00|201281.6|201191.6|201255.8|201205.8|201281.6|201206.4|201254.2|201186.6|8
1732042310000|2024-11-19 18:51:50|201393.9|201343.9|201391.9|201341.9|201393.9|201343.9|201391.9|201341.9|6
1732042320000|2024-11-19 18:52:00|201395.8|201345.8|201385.6|201335.6|201395.8|201345.8|201385.6|201335.6|10
1732077260000|2024-11-20 04:34:20|201257.9|201207.9|201254.7|201204.7|201257.9|201207.9|201254.7|201204.7|2
1732042330000|2024-11-19 18:52:10|201383.5|201333.5|201388.1|201338.1|201394|201344|201383.5|201333.5|12
1732042340000|2024-11-19 18:52:20|201388.4|201338.4|201398.4|201348.4|201419|201369|201388.4|201338.4|24
1732077270000|2024-11-20 04:34:30|201256.8|201206.8|201255.1|201205.1|201261.9|201211.9|201254.4|201204.4|7
1732042350000|2024-11-19 18:52:30|201403.2|201353.2|201397.6|201347.6|201403.2|201353.2|201395.4|201345.4|12
1732042360000|2024-11-19 18:52:40|201396.9|201346.9|201355.1|201305.1|201396.9|201346.9|201340.2|201290.2|18
1732077280000|2024-11-20 04:34:40|201255|201205|201252.4|201202.4|201259.2|201209.2|201250.2|201200.2|7
1732042370000|2024-11-19 18:52:50|201354.8|201304.8|201372.7|201322.7|201382|201332|201354.6|201304.6|19
1732042380000|2024-11-19 18:53:00|201373.1|201323.1|201364.7|201314.7|201373.1|201323.1|201359|201309|17
1732077290000|2024-11-20 04:34:50|201270.3|201180.3|201254.7|201164.7|201270.3|201180.3|201250.7|201160.7|8
1732042390000|2024-11-19 18:53:10|201357.4|201307.4|201355.4|201305.4|201357.4|201307.4|201353.4|201303.4|14
1732042400000|2024-11-19 18:53:20|201355.7|201305.7|201387.7|201337.7|201387.7|201337.7|201347.7|201297.7|15
1732077300000|2024-11-20 04:35:00|201254.9|201164.9|201253.6|201163.6|201259.1|201169.1|201253.6|201163.6|5
1732042410000|2024-11-19 18:53:30|201395.6|201345.6|201421|201371|201432.8|201382.8|201395.6|201345.6|23
1732042420000|2024-11-19 18:53:40|201424.4|201374.4|201385.2|201335.2|201429.7|201379.7|201378.9|201328.9|28
1732077310000|2024-11-20 04:35:10|201263.8|201173.8|201273.5|201183.5|201277.8|201187.8|201263.8|201173.8|3
1732042430000|2024-11-19 18:53:50|201384.8|201334.8|201329.9|201239.9|201385.5|201335.5|201302.4|201239.9|26
1732042440000|2024-11-19 18:54:00|201320.1|201230.1|201307.2|201257.2|201320.1|201269.7|201293.3|201230.1|17
1732077320000|2024-11-20 04:35:20|201268.4|201178.4|201268.4|201178.4|201268.4|201178.4|201268.4|201178.4|1
1732042450000|2024-11-19 18:54:10|201310.8|201260.8|201285.5|201235.5|201310.8|201260.8|201283.2|201233.2|26
1732077330000|2024-11-20 04:35:30|201269.2|201179.2|201269.2|201179.2|201269.2|201179.2|201269.2|201179.2|1
1732042460000|2024-11-19 18:54:20|201291|201241|201399|201309|201399|201334.3|201290.8|201240.8|19
1732042470000|2024-11-19 18:54:30|201395.9|201305.9|201361.7|201311.7|201403.2|201332.2|201358.9|201305.9|24
1732077340000|2024-11-20 04:35:40|201266.8|201176.8|201270.8|201180.8|201281.2|201191.2|201261.5|201171.5|17
1732042480000|2024-11-19 18:54:40|201364.9|201314.9|201330.7|201280.7|201369.9|201319.9|201330.7|201280.7|28
1732042490000|2024-11-19 18:54:50|201358.7|201268.7|201312.7|201262.7|201363.1|201273.1|201312.6|201246.2|20
1732077350000|2024-11-20 04:35:50|201269.3|201179.3|201269.3|201179.3|201269.3|201179.3|201269.3|201179.3|1
1732042500000|2024-11-19 18:55:00|201312.4|201262.4|201314.5|201264.5|201316.3|201266.3|201310.6|201260.6|11
1732077360000|2024-11-20 04:36:00|201267.8|201177.8|201272.3|201182.3|201275.9|201185.9|201267.8|201177.8|9
1732042510000|2024-11-19 18:55:10|201315.5|201265.5|201364.9|201314.9|201372|201322|201315.1|201265.1|14
1732042520000|2024-11-19 18:55:20|201361.6|201311.6|201379.7|201329.7|201404.3|201333.4|201356.6|201306.6|29
1732077380000|2024-11-20 04:36:20|201273|201183|201260.5|201170.5|201273|201183|201260.5|201170.5|2
1732042530000|2024-11-19 18:55:30|201379.3|201329.3|201367.1|201317.1|201383.6|201333.6|201367.1|201317.1|27
1732042540000|2024-11-19 18:55:40|201370.7|201320.7|201447.4|201397.4|201450.2|201400.2|201370.7|201320.7|24
1732077390000|2024-11-20 04:36:30|201265|201175|201269.3|201179.3|201276.2|201186.2|201265|201175|13
1732042550000|2024-11-19 18:55:50|201445.6|201395.6|201397.6|201347.6|201445.6|201395.6|201397.6|201347.6|23
1732077400000|2024-11-20 04:36:40|201267.5|201177.5|201279.1|201189.1|201279.1|201209|201257.4|201174.5|12
1732042560000|2024-11-19 18:56:00|201395.4|201345.4|201391.1|201341.1|201397.6|201347.6|201383.2|201333.2|23
1732042570000|2024-11-19 18:56:10|201388.8|201338.8|201392.1|201342.1|201404.8|201354.8|201388.8|201338.8|24
1732077410000|2024-11-20 04:36:50|201280.9|201190.9|201257.9|201207.9|201280.9|201211.5|201257|201183.7|11
1732042580000|2024-11-19 18:56:20|201393.4|201343.4|201384.4|201334.4|201397.9|201347.9|201379.5|201329.5|26
1732042590000|2024-11-19 18:56:30|201381.7|201331.7|201384.4|201334.4|201385.7|201335.7|201379.9|201329.9|16
1732077420000|2024-11-20 04:37:00|201256.8|201206.8|201281.3|201191.3|201281.3|201212.8|201256.8|201188.7|9
1732042600000|2024-11-19 18:56:40|201385.5|201335.5|201373.4|201323.4|201385.5|201335.5|201373.4|201323.4|21
1732042610000|2024-11-19 18:56:50|201373.6|201323.6|201364.3|201314.3|201373.6|201323.6|201364.3|201314.3|9
1732077430000|2024-11-20 04:37:10|201277|201187|201261.6|201171.6|201278.3|201199.9|201249.9|201168.5|13
1732042620000|2024-11-19 18:57:00|201366.8|201316.8|201364.3|201314.3|201367.1|201317.1|201364.3|201314.3|5
1732077440000|2024-11-20 04:37:20|201261.7|201171.7|201261|201171|201267.7|201177.7|201259.6|201169.6|9
1732042630000|2024-11-19 18:57:10|201359.9|201309.9|201359.9|201309.9|201359.9|201309.9|201359.9|201309.9|1
1732042640000|2024-11-19 18:57:20|201323.1|201273.1|201316.2|201266.2|201334.1|201284.1|201316.2|201266.2|26
1732077450000|2024-11-20 04:37:30|201263.7|201173.7|201267.5|201177.5|201277.7|201187.7|201263.7|201173.7|5
1732042650000|2024-11-19 18:57:30|201312.9|201262.9|201318.5|201268.5|201337.7|201280.5|201312.2|201242.7|22
1732042660000|2024-11-19 18:57:40|201340.7|201250.7|201321|201271|201340.7|201285|201317.3|201250.7|21
1732077460000|2024-11-20 04:37:40|201262.6|201212.6|201256.8|201206.8|201262.6|201212.6|201254.1|201204.1|5
1732042670000|2024-11-19 18:57:50|201314.7|201264.7|201339.5|201249.5|201339.5|201270.8|201314.7|201249.5|8
1732077470000|2024-11-20 04:37:50|201255.2|201205.2|201248.8|201198.8|201255.2|201205.2|201247|201197|10
1732042680000|2024-11-19 18:58:00|201317.2|201267.2|201321.6|201271.6|201329.1|201279.1|201315.1|201265.1|12
1732042690000|2024-11-19 18:58:10|201324.9|201274.9|201297.1|201247.1|201348.2|201278.7|201293.5|201227.2|13
1732077480000|2024-11-20 04:38:00|201257.2|201207.2|201256.4|201206.4|201262.1|201212.1|201254|201204|9
1732042700000|2024-11-19 18:58:20|201292.2|201242.2|201298.9|201248.9|201306.2|201256.2|201292.2|201242.2|25
1732042710000|2024-11-19 18:58:30|201296.8|201246.8|201296.1|201246.1|201298.9|201248.9|201288.6|201238.6|13
1732077500000|2024-11-20 04:38:20|201254.8|201204.8|201250|201200|201254.8|201204.8|201249|201199|5
1732042720000|2024-11-19 18:58:40|201298.4|201248.4|201295.6|201245.6|201298.7|201248.7|201292|201242|20
1732042730000|2024-11-19 18:58:50|201288.3|201238.3|201317.1|201227.1|201320|201248.3|201288.3|201226|22
1732077530000|2024-11-20 04:38:50|201243.7|201193.7|201207.9|201117.9|201243.7|201193.7|201207.2|201117.2|10
1732042740000|2024-11-19 18:59:00|201318.3|201228.3|201325.8|201235.8|201325.8|201235.8|201318.3|201228.3|13
1732077540000|2024-11-20 04:39:00|201212.9|201122.9|201199.9|201109.9|201212.9|201122.9|201198.9|201108.9|16
1732042750000|2024-11-19 18:59:10|201325.9|201235.9|201301.6|201251.6|201326.3|201251.6|201294.6|201230.8|7
1732042760000|2024-11-19 18:59:20|201302.6|201252.6|201350.7|201300.7|201354.7|201304.7|201302.6|201252.6|17
1732077550000|2024-11-20 04:39:10|201203.9|201113.9|201200.2|201110.2|201212.6|201122.6|201198.8|201108.8|15
1732042770000|2024-11-19 18:59:30|201349.7|201299.7|201358.7|201308.7|201360.8|201310.8|201347|201297|17
1732042780000|2024-11-19 18:59:40|201352.7|201302.7|201361.3|201311.3|201363.6|201313.6|201341.5|201291.5|15
1732077560000|2024-11-20 04:39:20|201204.8|201114.8|201205.1|201115.1|201205.1|201115.1|201204.8|201114.8|3
1732042790000|2024-11-19 18:59:50|201359.3|201309.3|201345.8|201295.8|201367.7|201317.7|201339.3|201289.3|14
1732077570000|2024-11-20 04:39:30|201200.9|201110.9|201205.6|201115.6|201205.6|201115.6|201200.9|201110.9|4
1732042800000|2024-11-19 19:00:00|201344.8|201294.8|201317.7|201267.7|201344.8|201294.8|201317.7|201267.7|17
1732042810000|2024-11-19 19:00:10|201320.9|201270.9|201296.1|201246.1|201320.9|201270.9|201293.6|201243.6|27
1732077580000|2024-11-20 04:39:40|201208.3|201118.3|201211.9|201121.9|201218.3|201128.3|201208|201118|15
1732042820000|2024-11-19 19:00:20|201297.9|201247.9|201301.9|201251.9|201304.4|201254.4|201281.8|201231.8|15
1732042830000|2024-11-19 19:00:30|201300.6|201250.6|201309.5|201219.5|201309.5|201252.4|201288.9|201219.5|23
1732077600000|2024-11-20 04:40:00|201206.5|201116.5|201232.1|201142.1|201232.1|201142.1|201204.8|201114.8|9
1732042840000|2024-11-19 19:00:40|201307.9|201217.9|201287.7|201237.7|201312.5|201243|201285.1|201213.9|19
1732042850000|2024-11-19 19:00:50|201284.9|201234.9|201297.3|201207.3|201299.4|201234.9|201277.4|201204.6|15
1732077610000|2024-11-20 04:40:10|201225.3|201135.3|201225.3|201135.3|201225.3|201135.3|201225.3|201135.3|1
1732042860000|2024-11-19 19:01:00|201301.1|201211.1|201275.6|201225.6|201304.3|201225.6|201275.6|201205.6|11
1732042870000|2024-11-19 19:01:10|201278.3|201228.3|201299.4|201209.4|201300.8|201228.9|201272.1|201207.9|15
1732077620000|2024-11-20 04:40:20|201225.1|201135.1|201225.1|201135.1|201225.1|201135.1|201225.1|201135.1|1
1732042880000|2024-11-19 19:01:20|201281.3|201231.3|201257.8|201207.8|201281.8|201231.8|201257.8|201207.8|11
1732077630000|2024-11-20 04:40:30|201229|201139|201286.9|201196.9|201286.9|201196.9|201229|201139|11
1732042890000|2024-11-19 19:01:30|201262|201212|201259|201209|201262|201212|201255.3|201205.3|4
1732042900000|2024-11-19 19:01:40|201259.7|201209.7|201260.6|201210.6|201260.9|201210.9|201259.1|201209.1|8
1732077640000|2024-11-20 04:40:40|201279.7|201189.7|201278.4|201188.4|201279.7|201189.7|201278.4|201188.4|2
1732042910000|2024-11-19 19:01:50|201260.4|201210.4|201261.5|201211.5|201261.7|201211.7|201257.6|201207.6|15
1732042920000|2024-11-19 19:02:00|201261.3|201211.3|201262.2|201212.2|201265.1|201215.1|201255.3|201205.3|21
1732077650000|2024-11-20 04:40:50|201278.7|201188.7|201278.7|201188.7|201278.7|201188.7|201278.7|201188.7|1
1732042930000|2024-11-19 19:02:10|201257.5|201207.5|201282.1|201232.1|201287.8|201237.8|201257.5|201207.5|14
1732042940000|2024-11-19 19:02:20|201282.3|201232.3|201256.9|201206.9|201282.3|201232.3|201256.9|201206.9|26
1732077660000|2024-11-20 04:41:00|201284|201194|201294.1|201204.1|201306.1|201216.1|201284|201194|7
1732042950000|2024-11-19 19:02:30|201256.6|201206.6|201260.1|201210.1|201260.4|201210.4|201255.9|201205.9|18
1732077670000|2024-11-20 04:41:10|201298.4|201208.4|201301.4|201211.4|201301.4|201211.4|201298.4|201208.4|4
1732042960000|2024-11-19 19:02:40|201259.9|201209.9|201259.9|201209.9|201260.7|201210.7|201259.3|201209.3|24
1732042970000|2024-11-19 19:02:50|201260.1|201210.1|201259.3|201209.3|201261.1|201211.1|201259.3|201209.3|27
1732077680000|2024-11-20 04:41:20|201300.3|201210.3|201298.6|201208.6|201301.4|201211.4|201294.2|201204.2|5
1732042980000|2024-11-19 19:03:00|201260.7|201210.7|201259|201209|201264.5|201214.5|201258.6|201208.6|31
1732042990000|2024-11-19 19:03:10|201259.3|201209.3|201263.1|201213.1|201263.9|201213.9|201258.7|201208.7|19
1732077700000|2024-11-20 04:41:40|201302.9|201212.9|201301.9|201211.9|201306.3|201216.3|201301.9|201211.9|5
1732043000000|2024-11-19 19:03:20|201262.6|201212.6|201247.7|201197.7|201262.6|201212.6|201198.3|201148.3|27
1732077710000|2024-11-20 04:41:50|201301.6|201211.6|201301.6|201211.6|201301.6|201211.6|201301.6|201211.6|1
1732043010000|2024-11-19 19:03:30|201248.8|201198.8|201275.3|201225.3|201278.9|201228.9|201243.9|201193.9|30
1732043020000|2024-11-19 19:03:40|201275.2|201225.2|201272.3|201222.3|201288.8|201238.8|201270|201220|17
1732077720000|2024-11-20 04:42:00|201297.7|201207.7|201301.5|201211.5|201301.5|201211.5|201297.7|201207.7|4
1732043030000|2024-11-19 19:03:50|201270.5|201220.5|201272.5|201222.5|201273.9|201223.9|201270.5|201220.5|5
1732043040000|2024-11-19 19:04:00|201268.2|201218.2|201271.9|201221.9|201277.5|201227.5|201268.2|201218.2|17
1732077730000|2024-11-20 04:42:10|201301|201211|201298|201208|201301|201211|201298|201208|2
1732043050000|2024-11-19 19:04:10|201272.2|201222.2|201273.5|201223.5|201281|201231|201272.2|201222.2|14
1732043060000|2024-11-19 19:04:20|201273.3|201223.3|201283.4|201233.4|201284.2|201234.2|201266.2|201216.2|14
1732077750000|2024-11-20 04:42:30|201294|201204|201298.8|201208.8|201298.8|201208.8|201289|201199|7
1732043070000|2024-11-19 19:04:30|201286.6|201236.6|201271.9|201221.9|201286.6|201236.6|201271.9|201221.9|14
1732077770000|2024-11-20 04:42:50|201295.8|201205.8|201293.5|201203.5|201295.8|201205.8|201293.5|201203.5|2
1732043080000|2024-11-19 19:04:40|201272.2|201222.2|201272.5|201222.5|201279.3|201229.3|201272.2|201222.2|17
1732043090000|2024-11-19 19:04:50|201272.7|201222.7|201272.5|201222.5|201273.5|201223.5|201269.8|201219.8|20
1732077810000|2024-11-20 04:43:30|201292.5|201202.5|201289.5|201199.5|201292.5|201202.5|201289.5|201199.5|2
1732043100000|2024-11-19 19:05:00|201272.3|201222.3|201275.2|201225.2|201280.3|201230.3|201272.3|201222.3|24
1732043110000|2024-11-19 19:05:10|201275|201225|201272.1|201222.1|201276.6|201226.6|201272.1|201222.1|8
1732077820000|2024-11-20 04:43:40|201252.4|201162.4|201253.4|201163.4|201266.5|201176.5|201252.4|201162.4|10
1732043120000|2024-11-19 19:05:20|201274|201224|201270.6|201220.6|201274|201224|201261.6|201211.6|24
1732043130000|2024-11-19 19:05:30|201270.8|201220.8|201280.2|201230.2|201286.5|201236.5|201270.8|201220.8|26
1732077830000|2024-11-20 04:43:50|201249.4|201159.4|201233.5|201143.5|201249.4|201159.4|201223.1|201133.1|9
1732043140000|2024-11-19 19:05:40|201282.9|201232.9|201283.1|201233.1|201283.1|201233.1|201279.8|201229.8|17
1732077840000|2024-11-20 04:44:00|201238.3|201148.3|201242.4|201152.4|201242.7|201152.7|201238.3|201148.3|6
1732043150000|2024-11-19 19:05:50|201281.2|201231.2|201280.4|201230.4|201283.1|201233.1|201275.8|201225.8|24
1732043160000|2024-11-19 19:06:00|201281.3|201231.3|201286.6|201236.6|201286.6|201236.6|201277.3|201227.3|21
1732077850000|2024-11-20 04:44:10|201241.9|201151.9|201246.7|201156.7|201246.7|201156.7|201240.3|201150.3|9
1732043170000|2024-11-19 19:06:10|201282.9|201232.9|201283.6|201233.6|201284.1|201234.1|201280.1|201230.1|18
1732043180000|2024-11-19 19:06:20|201280.9|201230.9|201286.7|201236.7|201286.7|201236.7|201279.7|201229.7|23
1732077860000|2024-11-20 04:44:20|201240.1|201150.1|201247.2|201157.2|201247.2|201157.2|201240.1|201150.1|5
1732043190000|2024-11-19 19:06:30|201289.7|201239.7|201298|201208|201305.9|201239.7|201282.6|201205.3|17
1732043200000|2024-11-19 19:06:40|201299.5|201209.5|201305.6|201215.6|201305.6|201215.6|201299.5|201209.5|14
1732077870000|2024-11-20 04:44:30|201248|201158|201247.8|201157.8|201248|201158|201242.9|201152.9|3
1732043210000|2024-11-19 19:06:50|201303.5|201213.5|201305.6|201215.6|201305.6|201215.6|201303.5|201213.5|3
1732077880000|2024-11-20 04:44:40|201240.4|201150.4|201257.4|201167.4|201260.3|201170.3|201236.4|201146.4|9
1732043220000|2024-11-19 19:07:00|201308.2|201218.2|201310.1|201220.1|201310.1|201220.1|201300.9|201210.9|11
1732077890000|2024-11-20 04:44:50|201239.2|201189.2|201263.3|201173.3|201263.3|201189.2|201239.2|201173.3|2
1732043230000|2024-11-19 19:07:10|201311.7|201221.7|201311.9|201221.9|201311.9|201221.9|201306.6|201216.6|3
1732043240000|2024-11-19 19:07:20|201308.8|201218.8|201268.3|201218.3|201308.8|201219|201260.4|201210.4|14
1732077900000|2024-11-20 04:45:00|201259.3|201169.3|201259.3|201169.3|201259.3|201169.3|201259.3|201169.3|1
1732043250000|2024-11-19 19:07:30|201268.1|201218.1|201259.6|201209.6|201268.3|201218.3|201256.2|201206.2|13
1732043260000|2024-11-19 19:07:40|201262.5|201212.5|201267|201217|201267.2|201217.2|201262.5|201212.5|11
1732077910000|2024-11-20 04:45:10|201255.5|201165.5|201254.9|201164.9|201255.8|201165.8|201254.9|201164.9|3
1732043270000|2024-11-19 19:07:50|201259.8|201209.8|201266.5|201216.5|201267.6|201217.6|201259.8|201209.8|11
1732043280000|2024-11-19 19:08:00|201266.4|201216.4|201268.4|201218.4|201270.6|201220.6|201257.6|201207.6|10
1732077920000|2024-11-20 04:45:20|201260.3|201170.3|201259.9|201169.9|201260.3|201170.3|201259.9|201169.9|2
1732043290000|2024-11-19 19:08:10|201268.2|201218.2|201267.9|201217.9|201271.2|201221.2|201265.7|201215.7|14
1732043300000|2024-11-19 19:08:20|201270.2|201220.2|201305.5|201215.5|201315.4|201246.3|201267.9|201214.1|17
1732077930000|2024-11-20 04:45:30|201262.6|201172.6|201256.1|201166.1|201262.6|201172.6|201256.1|201166.1|2
1732043310000|2024-11-19 19:08:30|201309.9|201219.9|201313.7|201223.7|201317.5|201227.5|201309.9|201219.9|14
1732077960000|2024-11-20 04:46:00|201252.5|201162.5|201255.2|201165.2|201262.1|201172.1|201252.5|201162.5|6
1732043320000|2024-11-19 19:08:40|201311|201221|201314.4|201224.4|201321.4|201231.4|201309.6|201219.6|12
1732043330000|2024-11-19 19:08:50|201310.5|201220.5|201310.5|201220.5|201310.5|201220.5|201310.5|201220.5|1
1732077980000|2024-11-20 04:46:20|201252.5|201162.5|201228.1|201138.1|201252.5|201162.5|201223.3|201133.3|5
1732043340000|2024-11-19 19:09:00|201309.3|201219.3|201297.8|201247.8|201313.9|201259.9|201294.4|201213.7|21
1732043350000|2024-11-19 19:09:10|201319.3|201229.3|201315|201225|201320.6|201230.6|201307.9|201217.9|16
1732077990000|2024-11-20 04:46:30|201225.4|201135.4|201220.7|201130.7|201225.4|201135.4|201218.6|201128.6|8
1732043360000|2024-11-19 19:09:20|201315.8|201225.8|201279.6|201229.6|201317|201246.9|201239|201189|32
1732043370000|2024-11-19 19:09:30|201280.2|201230.2|201284.8|201234.8|201287.4|201237.4|201272.6|201222.6|9
1732078000000|2024-11-20 04:46:40|201219.7|201129.7|201226|201136|201226.6|201136.6|201219|201129|10
1732043380000|2024-11-19 19:09:40|201285.2|201235.2|201280.5|201230.5|201285.4|201235.4|201277.1|201227.1|5
1732043390000|2024-11-19 19:09:50|201280.3|201230.3|201299.7|201249.7|201320.3|201249.7|201280.3|201227|10
1732078010000|2024-11-20 04:46:50|201225.1|201135.1|201222.1|201132.1|201226.8|201136.8|201220.2|201130.2|7
1732043400000|2024-11-19 19:10:00|201292.8|201242.8|201319.7|201229.7|201321.2|201251.2|201292.8|201227.3|17
1732078020000|2024-11-20 04:47:00|201223.2|201133.2|201228.1|201138.1|201228.1|201147.6|201186.5|201122.8|13
1732043410000|2024-11-19 19:10:10|201317.3|201227.3|201306.1|201256.1|201319.3|201269.3|201269.3|201219.3|25
1732043420000|2024-11-19 19:10:20|201307.5|201257.5|201302.3|201252.3|201310.3|201260.3|201296.9|201246.9|13
1732078030000|2024-11-20 04:47:10|201224.2|201134.2|201221.1|201131.1|201229|201139|201218.3|201128.3|21
1732043430000|2024-11-19 19:10:30|201300.9|201250.9|201238.9|201148.9|201300.9|201250.9|201222.3|201148.9|17
1732043440000|2024-11-19 19:10:40|201239.7|201149.7|201233.4|201143.4|201240.9|201150.9|201231.9|201141.9|14
1732078040000|2024-11-20 04:47:20|201226.1|201136.1|201223.8|201133.8|201226.8|201136.8|201220.4|201130.4|8
1732043450000|2024-11-19 19:10:50|201215.2|201165.2|201215.1|201165.1|201219.1|201169.1|201213.2|201163.2|13
1732078050000|2024-11-20 04:47:30|201226.9|201136.9|201226.9|201136.9|201228.4|201138.4|201226.9|201136.9|4
1732043460000|2024-11-19 19:11:00|201219.1|201169.1|201219.1|201169.1|201221.6|201171.6|201215.6|201165.6|27
1732043470000|2024-11-19 19:11:10|201221.7|201171.7|201224|201174|201224.5|201174.5|201217.6|201167.6|22
1732078080000|2024-11-20 04:48:00|201228.8|201138.8|201228|201138|201229.9|201139.9|201221.6|201131.6|9
1732043480000|2024-11-19 19:11:20|201224.3|201174.3|201215.6|201165.6|201224.5|201174.5|201213.4|201163.4|30
1732043490000|2024-11-19 19:11:30|201219.2|201169.2|201216.3|201166.3|201219.7|201169.7|201213.4|201163.4|27
1732078120000|2024-11-20 04:48:40|201229|201139|201229|201139|201229|201139|201229|201139|1
1732043500000|2024-11-19 19:11:40|201216|201166|201217.7|201167.7|201224.7|201174.7|201215.2|201165.2|26
1732043510000|2024-11-19 19:11:50|201217.5|201167.5|201206.8|201156.8|201217.9|201167.9|201203.6|201153.6|28
1732078130000|2024-11-20 04:48:50|201233.1|201143.1|201232.4|201142.4|201233.1|201143.1|201227.4|201137.4|3
1732043520000|2024-11-19 19:12:00|201203.5|201153.5|201204.8|201154.8|201204.8|201154.8|201198.4|201148.4|9
1732043530000|2024-11-19 19:12:10|201204.2|201154.2|201204.4|201154.4|201208.7|201158.7|201204.2|201154.2|23
1732078140000|2024-11-20 04:49:00|201233.5|201143.5|201249.1|201159.1|201249.5|201184.5|201228.1|201143.5|10
1732043540000|2024-11-19 19:12:20|201204.2|201154.2|201204.4|201154.4|201205.1|201155.1|201204.2|201154.2|14
1732043550000|2024-11-19 19:12:30|201204.2|201154.2|201205.9|201155.9|201206.2|201156.2|201197.8|201147.8|16
1732078150000|2024-11-20 04:49:10|201247.7|201157.7|201247.7|201157.7|201247.7|201157.7|201247.7|201157.7|1
1732043560000|2024-11-19 19:12:40|201205.6|201155.6|201204.4|201154.4|201205.7|201155.7|201195.6|201145.6|20
1732043570000|2024-11-19 19:12:50|201204.2|201154.2|201199.4|201149.4|201204.6|201154.6|201196|201146|18
1732078160000|2024-11-20 04:49:20|201249.4|201159.4|201255.5|201165.5|201255.5|201165.5|201249.4|201159.4|2
1732043580000|2024-11-19 19:13:00|201198.1|201148.1|201190.2|201140.2|201199.9|201149.9|201189.6|201139.6|16
1732043590000|2024-11-19 19:13:10|201189.7|201139.7|201140.7|201090.7|201189.7|201139.7|201130.1|201080.1|18
1732078190000|2024-11-20 04:49:50|201259.4|201169.4|201259|201169|201261.5|201171.5|201259|201169|4
1732043600000|2024-11-19 19:13:20|201137.2|201087.2|201138.5|201088.5|201139.9|201089.9|201132.7|201082.7|14
1732043610000|2024-11-19 19:13:30|201138.1|201088.1|201136.4|201086.4|201138.8|201088.8|201136.4|201086.4|4
1732078210000|2024-11-20 04:50:10|201261.8|201171.8|201264.5|201174.5|201264.5|201174.5|201261.8|201171.8|2
1732043620000|2024-11-19 19:13:40|201135.8|201085.8|201137.1|201087.1|201139|201089|201135.8|201085.8|9
1732043630000|2024-11-19 19:13:50|201136.8|201086.8|201137|201087|201143.1|201093.1|201135.8|201085.8|12
1732078250000|2024-11-20 04:50:50|201266|201176|201266.5|201176.5|201266.5|201176.5|201266|201176|2
1732043640000|2024-11-19 19:14:00|201136.7|201086.7|201142|201092|201167.4|201117.4|201104.2|201054.2|34
1732078270000|2024-11-20 04:51:10|201265.2|201175.2|201265.2|201175.2|201265.2|201175.2|201265.2|201175.2|1
1732043650000|2024-11-19 19:14:10|201142.7|201092.7|201153.6|201103.6|201163.4|201113.4|201142.7|201092.7|30
1732043660000|2024-11-19 19:14:20|201153.8|201103.8|201178.6|201128.6|201182|201132|201153.8|201103.8|25
1732078300000|2024-11-20 04:51:40|201266.5|201176.5|201266.5|201176.5|201266.5|201176.5|201266.5|201176.5|1
1732043670000|2024-11-19 19:14:30|201178.7|201128.7|201183.9|201133.9|201192.7|201142.7|201178.6|201128.6|21
1732043680000|2024-11-19 19:14:40|201204.9|201114.9|201189.6|201139.6|201208.2|201139.6|201184.7|201114.6|13
1732078310000|2024-11-20 04:51:50|201266.8|201176.8|201267|201177|201271|201181|201266.8|201176.8|4
1732043690000|2024-11-19 19:14:50|201189|201139|201189.7|201139.7|201192.6|201142.6|201184.3|201134.3|14
1732043700000|2024-11-19 19:15:00|201186.6|201136.6|201193.3|201143.3|201197.2|201147.2|201186.6|201136.6|16
1732078320000|2024-11-20 04:52:00|201265.2|201175.2|201225.4|201135.4|201265.2|201175.2|201220.9|201130.9|8
1732043710000|2024-11-19 19:15:10|201190|201140|201216.4|201166.4|201216.7|201166.7|201173|201123|26
1732078330000|2024-11-20 04:52:10|201223.5|201133.5|201228.6|201138.6|201228.6|201138.6|201222.5|201132.5|12
1732043720000|2024-11-19 19:15:20|201215.7|201165.7|201210.9|201160.9|201215.7|201165.7|201204.5|201154.5|21
1732043730000|2024-11-19 19:15:30|201207.3|201157.3|201208.3|201158.3|201218.4|201168.4|201202.7|201152.7|23
1732078340000|2024-11-20 04:52:20|201229|201139|201227.3|201137.3|201236.4|201146.4|201223.6|201133.6|7
1732043740000|2024-11-19 19:15:40|201204.5|201154.5|201224.5|201174.5|201246.7|201196.7|201204.3|201154.3|25
1732043750000|2024-11-19 19:15:50|201256.2|201206.2|201247.6|201197.6|201263.3|201213.3|201240.9|201190.9|27
1732078350000|2024-11-20 04:52:30|201231.4|201141.4|201230.9|201140.9|201231.4|201141.4|201230.9|201140.9|2
1732043760000|2024-11-19 19:16:00|201251.6|201201.6|201266.4|201216.4|201268.9|201218.9|201235.2|201185.2|27
1732078360000|2024-11-20 04:52:40|201226.4|201136.4|201228.1|201138.1|201228.1|201138.1|201226.1|201136.1|4
1732043770000|2024-11-19 19:16:10|201263.6|201213.6|201262.2|201212.2|201267.7|201217.7|201254.7|201204.7|26
1732043780000|2024-11-19 19:16:20|201261.4|201211.4|201250.2|201200.2|201263.9|201213.9|201241.7|201191.7|19
1732078380000|2024-11-20 04:53:00|201230.4|201140.4|201236.9|201146.9|201243.3|201153.3|201230.1|201140.1|13
1732043790000|2024-11-19 19:16:30|201250|201200|201250.5|201200.5|201252|201202|201244.6|201194.6|13
1732043800000|2024-11-19 19:16:40|201251.5|201201.5|201241.1|201191.1|201251.5|201201.5|201241.1|201191.1|13
1732078390000|2024-11-20 04:53:10|201237.2|201147.2|201238.9|201148.9|201242.5|201152.5|201236.3|201146.3|5
1732043810000|2024-11-19 19:16:50|201240.9|201190.9|201247.2|201197.2|201247.9|201197.9|201240.9|201190.9|10
1732043820000|2024-11-19 19:17:00|201245.4|201195.4|201252.4|201202.4|201255.5|201205.5|201234.5|201184.5|22
1732078430000|2024-11-20 04:53:50|201240|201150|201240|201150|201240|201150|201240|201150|1
1732043830000|2024-11-19 19:17:10|201253.6|201203.6|201262.6|201212.6|201298.5|201248.5|201251.8|201201.8|23
1732043840000|2024-11-19 19:17:20|201263.4|201213.4|201264.7|201214.7|201268.9|201218.9|201258.8|201208.8|23
1732078440000|2024-11-20 04:54:00|201232.8|201142.8|201232.8|201142.8|201232.8|201142.8|201232.8|201142.8|1
1732043850000|2024-11-19 19:17:30|201263.5|201213.5|201256|201206|201280.6|201230.6|201253.6|201203.6|20
1732043860000|2024-11-19 19:17:40|201253.5|201203.5|201255.8|201205.8|201256.1|201206.1|201251.9|201201.9|15
1732078450000|2024-11-20 04:54:10|201238.7|201148.7|201238.7|201148.7|201238.7|201148.7|201238.7|201148.7|1
1732043870000|2024-11-19 19:17:50|201253.5|201203.5|201249.7|201199.7|201257.2|201207.2|201246.2|201196.2|25
1732078460000|2024-11-20 04:54:20|201233.3|201143.3|201228.6|201138.6|201240.5|201163.5|201213.5|201138|11
1732043880000|2024-11-19 19:18:00|201250.4|201200.4|201256.1|201206.1|201257.8|201207.8|201240.4|201190.4|30
1732043890000|2024-11-19 19:18:10|201251|201201|201250|201200|201257.2|201207.2|201247.5|201197.5|32
1732078470000|2024-11-20 04:54:30|201229.5|201139.5|201231.7|201141.7|201237.4|201171.9|201209.2|201139.5|12
1732043900000|2024-11-19 19:18:20|201249.5|201199.5|201250.3|201200.3|201253|201203|201249.5|201199.5|32
1732043910000|2024-11-19 19:18:30|201253|201203|201250.9|201200.9|201253|201203|201249.6|201199.6|29
1732078490000|2024-11-20 04:54:50|201230|201140|201229.1|201139.1|201230|201140|201223.3|201133.3|3
1732043920000|2024-11-19 19:18:40|201251.1|201201.1|201246.1|201196.1|201252.1|201202.1|201246.1|201196.1|27
1732043930000|2024-11-19 19:18:50|201246.4|201196.4|201221.2|201171.2|201246.6|201196.6|201217.3|201167.3|19
1732078500000|2024-11-20 04:55:00|201225.7|201135.7|201217.3|201127.3|201225.7|201135.7|201217.3|201127.3|4
1732043940000|2024-11-19 19:19:00|201220.8|201170.8|201217.7|201167.7|201222.7|201172.7|201216.9|201166.9|22
1732043950000|2024-11-19 19:19:10|201216.9|201166.9|201218.1|201168.1|201218.3|201168.3|201216.9|201166.9|14
1732078520000|2024-11-20 04:55:20|201220|201130|201230.8|201140.8|201230.8|201140.8|201220|201130|2
1732043960000|2024-11-19 19:19:20|201217.9|201167.9|201218.1|201168.1|201218.1|201168.1|201217.7|201167.7|7
1732043970000|2024-11-19 19:19:30|201217.9|201167.9|201220.8|201170.8|201220.8|201170.8|201217.9|201167.9|5
1732078540000|2024-11-20 04:55:40|201225.7|201135.7|201228.5|201138.5|201228.5|201138.5|201220.6|201130.6|5
1732043980000|2024-11-19 19:19:40|201216.2|201166.2|201223.1|201173.1|201223.1|201173.1|201216.2|201166.2|5
1732078550000|2024-11-20 04:55:50|201223.8|201133.8|201223.7|201133.7|201223.8|201133.8|201223.7|201133.7|2
1732043990000|2024-11-19 19:19:50|201220.8|201170.8|201220.8|201170.8|201220.8|201170.8|201220.8|201170.8|1
1732044000000|2024-11-19 19:20:00|201223|201173|201220.9|201170.9|201255.6|201205.6|201220.9|201170.9|22
1732078560000|2024-11-20 04:56:00|201220|201130|201223.7|201133.7|201224.6|201134.6|201220|201130|9
1732044010000|2024-11-19 19:20:10|201224|201174|201217.1|201167.1|201224|201174|201217.1|201167.1|9
1732044020000|2024-11-19 19:20:20|201219.5|201169.5|201222.3|201172.3|201222.4|201172.4|201219.5|201169.5|4
1732078580000|2024-11-20 04:56:20|201224.9|201134.9|201226.6|201136.6|201226.6|201136.6|201224.9|201134.9|2
1732044030000|2024-11-19 19:20:30|201222.4|201172.4|201217.6|201167.6|201222.4|201172.4|201215.4|201165.4|16
1732078590000|2024-11-20 04:56:30|201231.8|201141.8|201212.6|201162.6|201231.8|201168.4|201212.1|201141.8|6
1732044050000|2024-11-19 19:20:50|201215.4|201165.4|201218.7|201168.7|201218.7|201168.7|201213|201163|5
1732044060000|2024-11-19 19:21:00|201218.5|201168.5|201216.1|201166.1|201218.5|201168.5|201216.1|201166.1|2
1732078600000|2024-11-20 04:56:40|201213.9|201163.9|201216.7|201166.7|201235.4|201169|201211.5|201142.3|9
1732044070000|2024-11-19 19:21:10|201212.8|201162.8|201218.1|201168.1|201218.1|201168.1|201212.8|201162.8|2
1732044080000|2024-11-19 19:21:20|201215.8|201165.8|201216.2|201166.2|201218.4|201168.4|201215.8|201165.8|3
1732078610000|2024-11-20 04:56:50|201214.8|201164.8|201232.1|201142.1|201234.5|201164.8|201214.8|201142.1|4
1732044090000|2024-11-19 19:21:30|201211.9|201161.9|201158.9|201108.9|201211.9|201161.9|201158.6|201108.6|14
1732044100000|2024-11-19 19:21:40|201161.5|201111.5|201161.9|201111.9|201162|201112|201158.9|201108.9|8
1732078620000|2024-11-20 04:57:00|201231.8|201141.8|201215.7|201165.7|201231.8|201166.6|201215.7|201140.3|5
1732044110000|2024-11-19 19:21:50|201161.4|201111.4|201113.4|201063.4|201161.4|201111.4|201110|201060|21
1732044120000|2024-11-19 19:22:00|201114.1|201064.1|201114.4|201064.4|201123.9|201073.9|201107.8|201057.8|28
1732078630000|2024-11-20 04:57:10|201217.9|201167.9|201240.6|201150.6|201249.4|201179|201217.9|201150.6|10
1732044130000|2024-11-19 19:22:10|201116.1|201066.1|201113.6|201063.6|201118.8|201068.8|201111.9|201061.9|11
1732044140000|2024-11-19 19:22:20|201118.8|201068.8|201221.8|201171.8|201225.2|201175.2|201118.8|201068.8|15
1732078640000|2024-11-20 04:57:20|201242.1|201152.1|201243.8|201153.8|201248.5|201175|201225|201152.1|4
1732044150000|2024-11-19 19:22:30|201223.4|201173.4|201222|201172|201223.4|201173.4|201209.7|201159.7|9
1732078650000|2024-11-20 04:57:30|201246.1|201156.1|201231.9|201181.9|201255.5|201181.9|201231.9|201156.1|4
1732044160000|2024-11-19 19:22:40|201226.8|201176.8|201225.7|201175.7|201229.1|201179.1|201220.2|201170.2|21
1732044170000|2024-11-19 19:22:50|201225.5|201175.5|201223.1|201173.1|201225.5|201175.5|201219.5|201169.5|21
1732078670000|2024-11-20 04:57:50|201229.5|201179.5|201228.5|201178.5|201247.5|201179.5|201228.5|201153.2|4
1732044180000|2024-11-19 19:23:00|201222.6|201172.6|201233.2|201183.2|201240.1|201190.1|201222.6|201172.6|33
1732044190000|2024-11-19 19:23:10|201237.6|201187.6|201216.2|201166.2|201242.2|201192.2|201212|201162|26
1732078680000|2024-11-20 04:58:00|201227.7|201177.7|201227.3|201177.3|201227.7|201177.7|201224.9|201174.9|3
1732044200000|2024-11-19 19:23:20|201216.1|201166.1|201177.2|201127.2|201217.6|201167.6|201172.1|201122.1|19
1732044210000|2024-11-19 19:23:30|201183.8|201133.8|201171.5|201121.5|201183.8|201133.8|201169.2|201119.2|20
1732078690000|2024-11-20 04:58:10|201226|201176|201246.8|201156.8|201247.8|201180.8|201221.6|201153.9|16
1732044220000|2024-11-19 19:23:40|201175.9|201125.9|201175.1|201125.1|201179.8|201129.8|201166.5|201116.5|27
1732044230000|2024-11-19 19:23:50|201175.8|201125.8|201184.2|201134.2|201184.2|201134.2|201138.4|201088.4|30
1732078720000|2024-11-20 04:58:40|201243.9|201153.9|201243.9|201153.9|201243.9|201153.9|201243.9|201153.9|1
1732044240000|2024-11-19 19:24:00|201157.1|201107.1|201149.8|201099.8|201157.8|201107.8|201144.1|201094.1|21
1732078730000|2024-11-20 04:58:50|201247|201157|201233.5|201143.5|201247|201157|201233.5|201143.5|4
1732044250000|2024-11-19 19:24:10|201147.1|201097.1|201152.6|201102.6|201193.4|201143.4|201147.1|201097.1|27
1732044260000|2024-11-19 19:24:20|201155.7|201105.7|201144.1|201094.1|201155.7|201105.7|201144.1|201094.1|14
1732078740000|2024-11-20 04:59:00|201231.7|201141.7|201226.6|201136.6|201231.7|201141.7|201221.3|201131.3|6
1732044270000|2024-11-19 19:24:30|201142.4|201092.4|201153.1|201103.1|201162.5|201112.5|201132.2|201082.2|13
1732044280000|2024-11-19 19:24:40|201150.7|201100.7|201149.4|201099.4|201154.5|201104.5|201146.9|201096.9|6
1732078750000|2024-11-20 04:59:10|201232.5|201142.5|201233.4|201143.4|201233.4|201143.4|201228.9|201138.9|3
1732044290000|2024-11-19 19:24:50|201147.9|201097.9|201149.8|201099.8|201163.4|201113.4|201147.9|201097.9|10
1732078790000|2024-11-20 04:59:50|201230.5|201140.5|201235.2|201145.2|201239.2|201149.2|201230.5|201140.5|6
1732044300000|2024-11-19 19:25:00|201148|201098|201153.5|201103.5|201156.5|201106.5|201148|201098|14
1732044310000|2024-11-19 19:25:10|201153.7|201103.7|201169.5|201119.5|201185.1|201135.1|201153.7|201103.7|23
1732078800000|2024-11-20 05:00:00|201235.3|201145.3|201218.2|201168.2|201235.3|201174|201198.9|201145.3|18
1732044320000|2024-11-19 19:25:20|201168.7|201118.7|201171.5|201121.5|201176.5|201126.5|201168.7|201118.7|15
1732044330000|2024-11-19 19:25:30|201170.8|201120.8|201184.5|201134.5|201184.5|201134.5|201169.5|201119.5|7
1732078810000|2024-11-20 05:00:10|201215.7|201165.7|201215.7|201165.7|201215.7|201165.7|201215.7|201165.7|1
1732044340000|2024-11-19 19:25:40|201176.7|201126.7|201185.3|201135.3|201226.3|201154.2|201176.7|201126.7|28
1732044350000|2024-11-19 19:25:50|201183.2|201133.2|201182|201132|201187.7|201137.7|201182|201132|21
1732078840000|2024-11-20 05:00:40|201241|201151|201241|201151|201241|201151|201241|201151|1
1732044360000|2024-11-19 19:26:00|201181.4|201131.4|201185.6|201135.6|201190.7|201140.7|201181.4|201131.4|14
1732078860000|2024-11-20 05:01:00|201241.5|201151.5|201241.5|201151.5|201241.5|201151.5|201241.5|201151.5|1
1732044370000|2024-11-19 19:26:10|201185.3|201135.3|201180.5|201130.5|201192.7|201142.7|201180.5|201130.5|13
1732044380000|2024-11-19 19:26:20|201185.9|201135.9|201182.1|201132.1|201191.2|201141.2|201181.7|201131.7|11
1732078870000|2024-11-20 05:01:10|201237.2|201147.2|201240.8|201150.8|201240.8|201150.8|201237.2|201147.2|2
1732044390000|2024-11-19 19:26:30|201182|201132|201185.5|201135.5|201203.3|201153.3|201179.9|201129.9|22
1732044400000|2024-11-19 19:26:40|201181.1|201131.1|201181.3|201131.3|201186.9|201136.9|201178.3|201128.3|16
1732078880000|2024-11-20 05:01:20|201223.6|201173.6|201223.6|201173.6|201223.6|201173.6|201223.6|201173.6|1
1732044410000|2024-11-19 19:26:50|201181.2|201131.2|201179.1|201129.1|201181.8|201131.8|201179.1|201129.1|11
1732044420000|2024-11-19 19:27:00|201181.2|201131.2|201174.9|201124.9|201184.4|201134.4|201174.4|201124.4|11
1732078920000|2024-11-20 05:02:00|201252|201162|201252|201162|201252|201162|201252|201162|1
1732044430000|2024-11-19 19:27:10|201176.9|201126.9|201176.7|201126.7|201182|201132|201174|201124|12
1732078930000|2024-11-20 05:02:10|201217|201167|201223.5|201173.5|201223.5|201173.5|201217|201167|2
1732044440000|2024-11-19 19:27:20|201174.1|201124.1|201173.6|201123.6|201174.1|201124.1|201171.9|201121.9|3
1732044450000|2024-11-19 19:27:30|201173.8|201123.8|201169|201119|201173.8|201123.8|201169|201119|3
1732078960000|2024-11-20 05:02:40|201227|201177|201227|201177|201227|201177|201227|201177|1
1732044460000|2024-11-19 19:27:40|201168.5|201118.5|201168.7|201118.7|201174.9|201124.9|201168.4|201118.4|15
1732044470000|2024-11-19 19:27:50|201168.2|201118.2|201164.1|201114.1|201168.2|201118.2|201162.9|201112.9|16
1732078970000|2024-11-20 05:02:50|201223.1|201173.1|201244.3|201194.3|201248.1|201198.1|201223.1|201173.1|4
1732044480000|2024-11-19 19:28:00|201164.2|201114.2|201160.4|201110.4|201164.2|201114.2|201160.4|201110.4|6
1732044490000|2024-11-19 19:28:10|201162|201112|201159.5|201109.5|201164.4|201114.4|201159.2|201109.2|8
1732078990000|2024-11-20 05:03:10|201246.5|201196.5|201287.3|201197.3|201287.3|201212.3|201246.5|201178.5|29
1732044510000|2024-11-19 19:28:30|201159.6|201109.6|201160.4|201110.4|201160.4|201110.4|201159|201109|3
1732044520000|2024-11-19 19:28:40|201158.2|201108.2|201160.6|201110.6|201161.3|201111.3|201156.6|201106.6|23
1732079000000|2024-11-20 05:03:20|201284.5|201194.5|201274.5|201184.5|201286.4|201212.9|201262.9|201181.5|27
1732044530000|2024-11-19 19:28:50|201160.8|201110.8|201161.5|201111.5|201161.8|201111.8|201159.3|201109.3|20
1732079010000|2024-11-20 05:03:30|201276|201186|201273.8|201183.8|201279.1|201189.1|201272.5|201182.5|8
1732044540000|2024-11-19 19:29:00|201159.3|201109.3|201161.8|201111.8|201161.8|201111.8|201159.1|201109.1|11
1732044550000|2024-11-19 19:29:10|201162|201112|201162.1|201112.1|201163.9|201113.9|201160.2|201110.2|14
1732079020000|2024-11-20 05:03:40|201273|201183|201270.5|201180.5|201273|201183|201270.5|201180.5|2
1732044560000|2024-11-19 19:29:20|201160.5|201110.5|201162.1|201112.1|201162.3|201112.3|201160|201110|12
1732044570000|2024-11-19 19:29:30|201160.5|201110.5|201160.7|201110.7|201164.3|201114.3|201160.5|201110.5|6
1732079030000|2024-11-20 05:03:50|201274.6|201184.6|201263.9|201213.9|201274.6|201217|201257|201184.6|9
1732044580000|2024-11-19 19:29:40|201162.5|201112.5|201162.8|201112.8|201164.5|201114.5|201160.7|201110.7|10
1732079040000|2024-11-20 05:04:00|201260.9|201210.9|201262.7|201212.7|201267.7|201217.7|201255.3|201205.3|5
1732044590000|2024-11-19 19:29:50|201164.8|201114.8|201167.2|201117.2|201167.2|201117.2|201162.5|201112.5|7
1732044600000|2024-11-19 19:30:00|201167.4|201117.4|201157.8|201107.8|201167.4|201117.4|201157.8|201107.8|11
1732079070000|2024-11-20 05:04:30|201266|201216|201266|201216|201266|201216|201266|201216|1
1732044610000|2024-11-19 19:30:10|201159.8|201109.8|201158.1|201108.1|201160.5|201110.5|201156.8|201106.8|9
1732044620000|2024-11-19 19:30:20|201156.5|201106.5|201156.5|201106.5|201156.5|201106.5|201154.8|201104.8|3
1732079080000|2024-11-20 05:04:40|201284.5|201194.5|201284.5|201194.5|201284.5|201194.5|201284.5|201194.5|1
1732044630000|2024-11-19 19:30:30|201156|201106|201151.8|201101.8|201156|201106|201151.8|201101.8|4
1732079090000|2024-11-20 05:04:50|201274.1|201184.1|201261.4|201211.4|201274.1|201211.4|201261.4|201184.1|2
1732044640000|2024-11-19 19:30:40|201142.8|201092.8|201116.9|201066.9|201142.8|201092.8|201108.8|201058.8|9
1732044650000|2024-11-19 19:30:50|201114.7|201064.7|201091.9|201041.9|201116.9|201066.9|201091.2|201041.2|16
1732079110000|2024-11-20 05:05:10|201262.3|201212.3|201261.9|201211.9|201262.3|201212.3|201251.1|201201.1|3
1732044660000|2024-11-19 19:31:00|201081.5|201031.5|201084|201034|201084|201034|201080.2|201030.2|27
1732044670000|2024-11-19 19:31:10|201083.5|201033.5|201081.8|201031.8|201084.8|201034.8|201077.8|201027.8|27
1732079120000|2024-11-20 05:05:20|201260.1|201210.1|201259.3|201209.3|201268.4|201218.4|201250.4|201200.4|19
1732044680000|2024-11-19 19:31:20|201082.8|201032.8|201090.3|201040.3|201092.9|201042.9|201079.7|201029.7|23
1732044690000|2024-11-19 19:31:30|201090.4|201040.4|201095.4|201045.4|201095.4|201045.4|201090.4|201040.4|6
1732079150000|2024-11-20 05:05:50|201264|201214|201264|201214|201264|201214|201264|201214|1
1732044700000|2024-11-19 19:31:40|201093.2|201043.2|201086.7|201036.7|201093.9|201043.9|201083.4|201033.4|20
1732044710000|2024-11-19 19:31:50|201085.7|201035.7|201084.4|201034.4|201091|201041|201084.2|201034.2|20
1732079180000|2024-11-20 05:06:20|201259.1|201209.1|201272.5|201222.5|201277.1|201227.1|201259.1|201209.1|6
1732044720000|2024-11-19 19:32:00|201085.2|201035.2|201087.6|201037.6|201088.1|201038.1|201084.2|201034.2|16
1732079190000|2024-11-20 05:06:30|201270.8|201220.8|201273.5|201223.5|201273.5|201223.5|201270.4|201220.4|7
1732044730000|2024-11-19 19:32:10|201087.3|201037.3|201179.3|201129.3|201180.5|201130.5|201087.3|201037.3|31
1732044740000|2024-11-19 19:32:20|201179.8|201129.8|201171|201121|201179.8|201129.8|201167.7|201117.7|13
1732079200000|2024-11-20 05:06:40|201278.5|201228.5|201273.5|201223.5|201278.5|201228.5|201268.6|201218.6|10
1732044750000|2024-11-19 19:32:30|201170.7|201120.7|201184.1|201134.1|201184.1|201134.1|201164.3|201114.3|21
1732044760000|2024-11-19 19:32:40|201183.9|201133.9|201197.2|201147.2|201201.9|201151.9|201168.3|201118.3|21
1732079210000|2024-11-20 05:06:50|201272.9|201222.9|201269.9|201219.9|201272.9|201222.9|201267.6|201217.6|6
1732044770000|2024-11-19 19:32:50|201199.9|201149.9|201180.5|201130.5|201199.9|201149.9|201179.5|201129.5|31
1732079220000|2024-11-20 05:07:00|201272.2|201222.2|201276.2|201226.2|201276.2|201226.2|201272.2|201222.2|5
1732044780000|2024-11-19 19:33:00|201173.7|201123.7|201186|201136|201199.7|201149.7|201170.3|201120.3|26
1732044790000|2024-11-19 19:33:10|201187.3|201137.3|201189|201139|201190.2|201140.2|201181.1|201131.1|23
1732079230000|2024-11-20 05:07:10|201276.8|201226.8|201275.1|201225.1|201276.8|201226.8|201270.7|201220.7|6
1732044800000|2024-11-19 19:33:20|201188.5|201138.5|201184|201134|201188.5|201138.5|201184|201134|22
1732044810000|2024-11-19 19:33:30|201184.3|201134.3|201200.5|201150.5|201203.1|201153.1|201184.3|201134.3|20
1732079240000|2024-11-20 05:07:20|201277.3|201227.3|201274.6|201224.6|201283.6|201233.6|201274.6|201224.6|4
1732044820000|2024-11-19 19:33:40|201200.3|201150.3|201202.8|201152.8|201210.7|201160.7|201200.3|201150.3|25
1732079250000|2024-11-20 05:07:30|201276.9|201226.9|201267.2|201217.2|201276.9|201226.9|201262.2|201212.2|17
1732044830000|2024-11-19 19:33:50|201202.9|201152.9|201200.9|201150.9|201208|201158|201200.9|201150.9|20
1732044840000|2024-11-19 19:34:00|201201.2|201151.2|201203.1|201153.1|201225.3|201175.3|201201.1|201151.1|24
1732079260000|2024-11-20 05:07:40|201261.5|201211.5|201267.9|201217.9|201278.5|201218.1|201259.6|201185.9|8
1732044850000|2024-11-19 19:34:10|201204.9|201154.9|201204.9|201154.9|201208.2|201158.2|201201.3|201151.3|25
1732044860000|2024-11-19 19:34:20|201205.1|201155.1|201202.9|201152.9|201205.1|201155.1|201196.1|201146.1|27
1732079300000|2024-11-20 05:08:20|201267.5|201217.5|201265.2|201215.2|201274.1|201224.1|201260.3|201210.3|5
1732044870000|2024-11-19 19:34:30|201201.1|201151.1|201199.7|201149.7|201201.2|201151.2|201197.6|201147.6|12
1732079310000|2024-11-20 05:08:30|201262|201212|201273|201223|201273.2|201223.2|201262|201212|10
1732044880000|2024-11-19 19:34:40|201199.9|201149.9|201201.9|201151.9|201206.2|201156.2|201197.6|201147.6|17
1732044890000|2024-11-19 19:34:50|201202|201152|201201.3|201151.3|201203.3|201153.3|201199.6|201149.6|19
1732079320000|2024-11-20 05:08:40|201268.7|201218.7|201265.6|201215.6|201275.5|201225.5|201265.6|201215.6|11
1732044900000|2024-11-19 19:35:00|201202.9|201152.9|201240|201190|201242.9|201192.9|201202.9|201152.9|30
1732044910000|2024-11-19 19:35:10|201235.8|201185.8|201240.7|201190.7|201242.3|201192.3|201235.2|201185.2|16
1732079330000|2024-11-20 05:08:50|201267.8|201217.8|201272.9|201222.9|201272.9|201222.9|201258.6|201208.6|8
1732044920000|2024-11-19 19:35:20|201244.3|201194.3|201255.4|201205.4|201257|201207|201244.3|201194.3|25
1732079340000|2024-11-20 05:09:00|201266.9|201216.9|201272.6|201222.6|201276.6|201226.6|201264.9|201214.9|18
1732044930000|2024-11-19 19:35:30|201255.2|201205.2|201218.2|201168.2|201255.6|201205.6|201210.8|201160.8|24
1732044940000|2024-11-19 19:35:40|201218|201168|201216.4|201166.4|201218|201168|201202.5|201152.5|9
1732079350000|2024-11-20 05:09:10|201276.9|201226.9|201276.9|201226.9|201276.9|201226.9|201276.9|201226.9|1
1732044960000|2024-11-19 19:36:00|201216|201166|201217.6|201167.6|201217.6|201167.6|201211.4|201161.4|10
1732044970000|2024-11-19 19:36:10|201217.8|201167.8|201219.3|201169.3|201219.6|201169.6|201208.3|201158.3|15
1732079390000|2024-11-20 05:09:50|201287|201197|201287|201197|201287|201197|201287|201197|1
1732044980000|2024-11-19 19:36:20|201217.7|201167.7|201218|201168|201218.3|201168.3|201212.7|201162.7|6
1732044990000|2024-11-19 19:36:30|201215.8|201165.8|201182.8|201132.8|201218.4|201168.4|201178.8|201128.8|25
1732079400000|2024-11-20 05:10:00|201294.2|201204.2|201257|201167|201294.2|201222.3|201232.9|201167|19
1732045000000|2024-11-19 19:36:40|201182.6|201132.6|201181.9|201131.9|201183.3|201133.3|201172.3|201122.3|19
1732045010000|2024-11-19 19:36:50|201178.6|201128.6|201190.9|201140.9|201199.6|201149.6|201178|201128|26
1732079410000|2024-11-20 05:10:10|201258|201168|201237.6|201187.6|201259.7|201187.6|201231|201159.5|10
1732045020000|2024-11-19 19:37:00|201195.1|201145.1|201185.6|201135.6|201195.1|201145.1|201182.4|201132.4|20
1732045030000|2024-11-19 19:37:10|201184.1|201134.1|201186.3|201136.3|201193.1|201143.1|201183.7|201133.7|13
1732079420000|2024-11-20 05:10:20|201236.3|201186.3|201252.5|201162.5|201259.4|201187|201229.3|201162|25
1732045040000|2024-11-19 19:37:20|201187.8|201137.8|201198.6|201148.6|201211.3|201161.3|201184.8|201134.8|23
1732045050000|2024-11-19 19:37:30|201201.2|201151.2|201208.6|201158.6|201211.1|201161.1|201198.6|201148.6|15
1732079430000|2024-11-20 05:10:30|201256.5|201166.5|201252.9|201162.9|201259.5|201169.5|201252.2|201162.2|8
1732045060000|2024-11-19 19:37:40|201208.8|201158.8|201224.5|201174.5|201224.5|201174.5|201205.6|201155.6|17
1732079440000|2024-11-20 05:10:40|201258.3|201168.3|201242|201192|201258.3|201192|201240.3|201168.3|4
1732045070000|2024-11-19 19:37:50|201220.8|201170.8|201232.8|201182.8|201243.3|201193.3|201211.6|201161.6|23
1732045080000|2024-11-19 19:38:00|201236|201186|201211.1|201161.1|201236.7|201186.7|201207|201157|26
1732079450000|2024-11-20 05:10:50|201240.2|201190.2|201243.5|201193.5|201243.5|201193.5|201236.9|201186.9|3
1732045090000|2024-11-19 19:38:10|201214.3|201164.3|201213.7|201163.7|201216.2|201166.2|201211.6|201161.6|25
1732045100000|2024-11-19 19:38:20|201215.2|201165.2|201232.6|201182.6|201243.3|201193.3|201213.9|201163.9|32
1732079460000|2024-11-20 05:11:00|201241.3|201191.3|201240.3|201190.3|201241.3|201191.3|201233.9|201183.9|8
1732045110000|2024-11-19 19:38:30|201231.1|201181.1|201232.9|201182.9|201233.3|201183.3|201228.5|201178.5|24
1732045120000|2024-11-19 19:38:40|201232.8|201182.8|201244.4|201194.4|201244.4|201194.4|201230.9|201180.9|20
1732079470000|2024-11-20 05:11:10|201239.3|201189.3|201239.3|201189.3|201239.3|201189.3|201239.3|201189.3|1
1732045130000|2024-11-19 19:38:50|201244.7|201194.7|201237.4|201187.4|201244.7|201194.7|201233.2|201183.2|24
1732045140000|2024-11-19 19:39:00|201234.3|201184.3|201234.5|201184.5|201238.8|201188.8|201229.8|201179.8|30
1732079480000|2024-11-20 05:11:20|201236.6|201186.6|201240.6|201190.6|201240.6|201190.6|201232.3|201182.3|7
1732045150000|2024-11-19 19:39:10|201234.9|201184.9|201256.5|201166.5|201256.5|201185|201226.4|201166.5|24
1732045160000|2024-11-19 19:39:20|201256|201166|201270.6|201180.6|201275.1|201185.1|201256|201166|29
1732079490000|2024-11-20 05:11:30|201240.1|201190.1|201240.4|201190.4|201240.4|201190.4|201240.1|201190.1|2
1732045170000|2024-11-19 19:39:30|201270.1|201180.1|201269.8|201179.8|201272|201182|201267.3|201177.3|26
1732079500000|2024-11-20 05:11:40|201239|201189|201236|201186|201241.2|201191.2|201235.8|201185.8|6
1732045180000|2024-11-19 19:39:40|201269.5|201179.5|201270|201180|201271.5|201181.5|201267.7|201177.7|25
1732045190000|2024-11-19 19:39:50|201262.3|201172.3|201267.4|201177.4|201273.1|201183.1|201262.3|201172.3|18
1732079530000|2024-11-20 05:12:10|201235.2|201185.2|201232.7|201182.7|201235.5|201185.5|201232.7|201182.7|3
1732045200000|2024-11-19 19:40:00|201268.6|201178.6|201272.4|201182.4|201279.4|201189.4|201267.6|201177.6|26
1732045210000|2024-11-19 19:40:10|201271.7|201181.7|201269.4|201179.4|201273.4|201183.4|201268.4|201178.4|16
1732079550000|2024-11-20 05:12:30|201234.6|201184.6|201234|201184|201238.5|201188.5|201231.1|201181.1|8
1732045220000|2024-11-19 19:40:20|201268.7|201178.7|201255.9|201205.9|201276.6|201205.9|201255.2|201178.2|14
1732079560000|2024-11-20 05:12:40|201233.3|201183.3|201231.9|201181.9|201235.7|201185.7|201231.8|201181.8|5
1732045230000|2024-11-19 19:40:30|201255.7|201205.7|201250|201200|201255.7|201205.7|201244.3|201194.3|15
1732045240000|2024-11-19 19:40:40|201250.7|201200.7|201275.4|201225.4|201289.3|201239.3|201250.3|201200.3|17
1732079570000|2024-11-20 05:12:50|201232|201182|201222.4|201172.4|201233.8|201183.8|201222.2|201172.2|9
1732045250000|2024-11-19 19:40:50|201278.4|201228.4|201281.2|201231.2|201286.5|201236.5|201273.8|201223.8|19
1732045260000|2024-11-19 19:41:00|201279.2|201229.2|201270.8|201220.8|201283.2|201233.2|201270.1|201220.1|26
1732079580000|2024-11-20 05:13:00|201223.3|201173.3|201228.3|201138.3|201228.3|201177.3|201198.5|201138.3|7
1732045270000|2024-11-19 19:41:10|201260.4|201210.4|201256.7|201206.7|201274.5|201224.5|201256.7|201206.7|23
1732045280000|2024-11-19 19:41:20|201260.1|201210.1|201251.9|201201.9|201260.1|201210.1|201251.4|201201.4|15
1732079590000|2024-11-20 05:13:10|201227.3|201137.3|201226.2|201136.2|201229.6|201147.1|201194|201118.1|13
1732045290000|2024-11-19 19:41:30|201257.2|201207.2|201257|201207|201257.5|201207.5|201251.8|201201.8|8
1732079600000|2024-11-20 05:13:20|201229|201139|201220.9|201130.9|201229|201139|201220.8|201130.8|7
1732045300000|2024-11-19 19:41:40|201257.3|201207.3|201256.7|201206.7|201257.3|201207.3|201251.6|201201.6|17
1732045310000|2024-11-19 19:41:50|201256.5|201206.5|201265|201215|201267.7|201217.7|201253.9|201203.9|17
1732079610000|2024-11-20 05:13:30|201223|201133|201224.5|201134.5|201227.5|201137.5|201222.4|201132.4|9
1732045320000|2024-11-19 19:42:00|201266.5|201216.5|201253.8|201203.8|201266.9|201216.9|201252.8|201202.8|23
1732045330000|2024-11-19 19:42:10|201253.6|201203.6|201256.9|201206.9|201259.5|201209.5|201251.4|201201.4|16
1732079620000|2024-11-20 05:13:40|201225.8|201135.8|201226.1|201136.1|201230.9|201140.9|201220.7|201130.7|9
1732045340000|2024-11-19 19:42:20|201256.8|201206.8|201249.5|201199.5|201256.9|201206.9|201249.5|201199.5|10
1732079630000|2024-11-20 05:13:50|201226.4|201136.4|201228.4|201138.4|201228.4|201138.4|201226.4|201136.4|3
1732045350000|2024-11-19 19:42:30|201251.6|201201.6|201249|201199|201251.9|201201.9|201247.4|201197.4|10
1732045360000|2024-11-19 19:42:40|201248.8|201198.8|201249.3|201199.3|201250|201200|201248.8|201198.8|9
1732079640000|2024-11-20 05:14:00|201226|201136|201226.6|201136.6|201229.3|201139.3|201226|201136|4
1732045370000|2024-11-19 19:42:50|201251|201201|201257.2|201207.2|201257.2|201207.2|201248.7|201198.7|9
1732045380000|2024-11-19 19:43:00|201256.4|201206.4|201251.8|201201.8|201256.7|201206.7|201249|201199|21
1732079650000|2024-11-20 05:14:10|201230.6|201140.6|201228.2|201138.2|201231.5|201141.5|201228.2|201138.2|3
1732045390000|2024-11-19 19:43:10|201252|201202|201249.6|201199.6|201252.1|201202.1|201242.7|201192.7|22
1732045400000|2024-11-19 19:43:20|201247.4|201197.4|201249.5|201199.5|201250.1|201200.1|201247.4|201197.4|10
1732079660000|2024-11-20 05:14:20|201223.6|201133.6|201226.7|201136.7|201229.6|201139.6|201222.6|201132.6|4
1732045410000|2024-11-19 19:43:30|201249.8|201199.8|201246.9|201196.9|201251.8|201201.8|201245.4|201195.4|15
1732079670000|2024-11-20 05:14:30|201224.3|201134.3|201224.3|201134.3|201224.3|201134.3|201224.3|201134.3|1
1732045420000|2024-11-19 19:43:40|201249.2|201199.2|201280.5|201230.5|201304.5|201254.5|201249.2|201199.2|13
1732045430000|2024-11-19 19:43:50|201282.2|201232.2|201277.5|201227.5|201286.6|201236.6|201271.1|201221.1|16
1732079680000|2024-11-20 05:14:40|201226.8|201136.8|201227.4|201137.4|201230.9|201140.9|201222|201132|7
1732045440000|2024-11-19 19:44:00|201277.3|201227.3|201285.2|201235.2|201289.5|201239.5|201277.3|201227.3|17
1732045450000|2024-11-19 19:44:10|201282.7|201232.7|201275|201225|201286.6|201236.6|201272.5|201222.5|8
1732079690000|2024-11-20 05:14:50|201226.3|201136.3|201224|201134|201228.3|201138.3|201224|201134|4
1732045460000|2024-11-19 19:44:20|201273.1|201223.1|201259.7|201209.7|201273.1|201223.1|201258.7|201208.7|31
1732045470000|2024-11-19 19:44:30|201261.6|201211.6|201272.6|201222.6|201272.8|201222.8|201259.8|201209.8|28
1732079700000|2024-11-20 05:15:00|201225.4|201135.4|201225.4|201135.4|201225.4|201135.4|201225.4|201135.4|1
1732045480000|2024-11-19 19:44:40|201272.4|201222.4|201284.6|201234.6|201289.9|201239.9|201269.7|201219.7|17
1732045490000|2024-11-19 19:44:50|201284.4|201234.4|201284.3|201234.3|201287.2|201237.2|201284.1|201234.1|11
1732079720000|2024-11-20 05:15:20|201223|201133|201221.3|201131.3|201223.2|201133.2|201215.3|201125.3|4
1732045500000|2024-11-19 19:45:00|201284.1|201234.1|201326.6|201276.6|201328.9|201278.9|201284.1|201234.1|23
1732079730000|2024-11-20 05:15:30|201215|201125|201215|201125|201215|201125|201215|201125|1
1732045510000|2024-11-19 19:45:10|201331.8|201281.8|201327|201277|201331.8|201281.8|201326|201276|19
1732045520000|2024-11-19 19:45:20|201326.9|201276.9|201311|201261|201326.9|201276.9|201311|201261|19
1732079740000|2024-11-20 05:15:40|201212.9|201122.9|201222.5|201132.5|201222.5|201132.5|201212.9|201122.9|3
1732045530000|2024-11-19 19:45:30|201308.3|201258.3|201290.4|201240.4|201310.5|201260.5|201290.4|201240.4|21
1732045540000|2024-11-19 19:45:40|201295.8|201245.8|201291.5|201241.5|201295.8|201245.8|201288.6|201238.6|10
1732079750000|2024-11-20 05:15:50|201219.7|201129.7|201221|201131|201221.4|201131.4|201217.9|201127.9|5
1732045550000|2024-11-19 19:45:50|201291.7|201241.7|201291.7|201241.7|201291.7|201241.7|201291.5|201241.5|3
1732045560000|2024-11-19 19:46:00|201291.8|201241.8|201291.6|201241.6|201294.1|201244.1|201283.1|201233.1|21
1732079760000|2024-11-20 05:16:00|201217.6|201127.6|201217.3|201127.3|201218.2|201128.2|201207.2|201117.2|7
1732045570000|2024-11-19 19:46:10|201294.1|201244.1|201294.4|201244.4|201294.4|201244.4|201288.7|201238.7|8
1732079770000|2024-11-20 05:16:10|201208|201118|201215.2|201125.2|201215.2|201125.2|201208|201118|2
1732045580000|2024-11-19 19:46:20|201288.7|201238.7|201288.9|201238.9|201291.5|201241.5|201284.8|201234.8|25
1732045590000|2024-11-19 19:46:30|201286.6|201236.6|201289.5|201239.5|201289.8|201239.8|201286.6|201236.6|9
1732079790000|2024-11-20 05:16:30|201210.4|201120.4|201196.6|201106.6|201210.4|201120.4|201188.3|201098.3|12
1732045600000|2024-11-19 19:46:40|201289.8|201239.8|201290.4|201240.4|201290.4|201240.4|201284.5|201234.5|6
1732045610000|2024-11-19 19:46:50|201290.1|201240.1|201286.8|201236.8|201290.4|201240.4|201286.8|201236.8|5
1732079800000|2024-11-20 05:16:40|201198.5|201108.5|201195.3|201105.3|201200.4|201110.4|201190.8|201100.8|13
1732045620000|2024-11-19 19:47:00|201289.9|201239.9|201285.6|201235.6|201289.9|201239.9|201281.7|201231.7|18
1732045630000|2024-11-19 19:47:10|201284|201234|201279.1|201229.1|201285.3|201235.3|201279.1|201229.1|5
1732079810000|2024-11-20 05:16:50|201194.3|201104.3|201189.7|201099.7|201197.7|201107.7|201182|201092|23
1732045640000|2024-11-19 19:47:20|201281.9|201231.9|201283|201233|201283.7|201233.7|201281.5|201231.5|14
1732045650000|2024-11-19 19:47:30|201282.8|201232.8|201282.8|201232.8|201282.8|201232.8|201282.8|201232.8|1
1732079820000|2024-11-20 05:17:00|201191|201101|201182.9|201092.9|201194.4|201104.4|201177.9|201087.9|16
1732045660000|2024-11-19 19:47:40|201281.9|201231.9|201281.9|201231.9|201281.9|201231.9|201281.9|201231.9|1
1732079830000|2024-11-20 05:17:10|201183.2|201093.2|201160|201110|201183.2|201115.8|201158.7|201082.3|12
1732045670000|2024-11-19 19:47:50|201277.5|201227.5|201250.3|201200.3|201277.5|201227.5|201218.5|201168.5|31
1732045680000|2024-11-19 19:48:00|201247.3|201197.3|201252.3|201202.3|201252.7|201202.7|201246.4|201196.4|29
1732079840000|2024-11-20 05:17:20|201162.2|201112.2|201170.6|201080.6|201184.2|201112.2|201162.2|201080.6|25
1732045690000|2024-11-19 19:48:10|201252.1|201202.1|201249.4|201199.4|201252.1|201202.1|201245.6|201195.6|28
1732045700000|2024-11-19 19:48:20|201249.2|201199.2|201250.4|201200.4|201252.4|201202.4|201248.2|201198.2|23
1732079850000|2024-11-20 05:17:30|201176.6|201086.6|201185.2|201095.2|201185.2|201095.2|201176.6|201086.6|5
1732045710000|2024-11-19 19:48:30|201250.3|201200.3|201246.9|201196.9|201250.4|201200.4|201244.5|201194.5|19
1732045720000|2024-11-19 19:48:40|201246.6|201196.6|201247.7|201197.7|201250|201200|201244|201194|21
1732079860000|2024-11-20 05:17:40|201180|201090|201185.9|201095.9|201185.9|201095.9|201179.7|201089.7|13
1732045730000|2024-11-19 19:48:50|201246.9|201196.9|201229.8|201179.8|201247.7|201197.7|201229.8|201179.8|25
1732045740000|2024-11-19 19:49:00|201230.1|201180.1|201235.1|201185.1|201239.1|201189.1|201230.1|201180.1|20
1732045750000|2024-11-19 19:49:10|201232|201182|201240.7|201190.7|201247.1|201197.1|201232|201182|20
1732045760000|2024-11-19 19:49:20|201242.4|201192.4|201238.8|201188.8|201242.4|201192.4|201238.8|201188.8|22
1732079870000|2024-11-20 05:17:50|201182.9|201092.9|201210.2|201120.2|201216.5|201126.5|201182.9|201092.9|24
1732045770000|2024-11-19 19:49:30|201241.4|201191.4|201237.8|201187.8|201241.9|201191.9|201237.8|201187.8|13
1732045780000|2024-11-19 19:49:40|201239.9|201189.9|201239.5|201189.5|201243.2|201193.2|201236.1|201186.1|12
1732079880000|2024-11-20 05:18:00|201210.3|201120.3|201222|201132|201222.9|201132.9|201210.3|201120.3|5
1732045790000|2024-11-19 19:49:50|201245.4|201195.4|201239.4|201189.4|201245.4|201195.4|201239.4|201189.4|8
1732079900000|2024-11-20 05:18:20|201219.9|201129.9|201217.1|201127.1|201219.9|201129.9|201215.2|201125.2|3
1732045800000|2024-11-19 19:50:00|201242.1|201192.1|201247.8|201197.8|201251.7|201201.7|201238.5|201188.5|18
1732045810000|2024-11-19 19:50:10|201247.6|201197.6|201246.4|201196.4|201248|201198|201242.4|201192.4|16
1732079930000|2024-11-20 05:18:50|201220.4|201130.4|201228.9|201138.9|201232.4|201142.4|201220.4|201130.4|7
1732045820000|2024-11-19 19:50:20|201243.3|201193.3|201241.1|201191.1|201249.7|201199.7|201241.1|201191.1|30
1732045830000|2024-11-19 19:50:30|201244.4|201194.4|201259.2|201209.2|201272.8|201222.8|201239.9|201189.9|26
1732079940000|2024-11-20 05:19:00|201232.9|201142.9|201227.7|201137.7|201232.9|201142.9|201227.7|201137.7|2
1732045840000|2024-11-19 19:50:40|201259.1|201209.1|201258.5|201208.5|201259.1|201209.1|201258.5|201208.5|9
1732045850000|2024-11-19 19:50:50|201258.3|201208.3|201259.9|201209.9|201259.9|201209.9|201258.3|201208.3|6
1732079950000|2024-11-20 05:19:10|201231.2|201141.2|201231.2|201141.2|201231.2|201141.2|201231.2|201141.2|1
1732045860000|2024-11-19 19:51:00|201258.2|201208.2|201258.5|201208.5|201258.9|201208.9|201258.2|201208.2|5
1732079960000|2024-11-20 05:19:20|201230.1|201140.1|201228.6|201138.6|201230.1|201140.1|201225.2|201135.2|5
1732045870000|2024-11-19 19:51:10|201256|201206|201256|201206|201256|201206|201255.3|201205.3|3
1732045880000|2024-11-19 19:51:20|201255.7|201205.7|201255.5|201205.5|201255.9|201205.9|201255.5|201205.5|6
1732079970000|2024-11-20 05:19:30|201229.8|201139.8|201229|201139|201229.8|201139.8|201229|201139|2
1732045890000|2024-11-19 19:51:30|201254.2|201204.2|201255.7|201205.7|201255.7|201205.7|201254.2|201204.2|3
1732045900000|2024-11-19 19:51:40|201255.4|201205.4|201256.9|201206.9|201256.9|201206.9|201255.4|201205.4|3
1732079980000|2024-11-20 05:19:40|201228.5|201138.5|201228.6|201138.6|201228.6|201138.6|201221.9|201131.9|3
1732045910000|2024-11-19 19:51:50|201254.4|201204.4|201256.9|201206.9|201256.9|201206.9|201254.4|201204.4|4
1732045920000|2024-11-19 19:52:00|201255.2|201205.2|201257.7|201207.7|201257.7|201207.7|201251.4|201201.4|6
1732079990000|2024-11-20 05:19:50|201225.3|201135.3|201225.3|201135.3|201225.3|201135.3|201225.3|201135.3|1
1732045930000|2024-11-19 19:52:10|201257.5|201207.5|201261.7|201211.7|201264.1|201214.1|201257.5|201207.5|11
1732045940000|2024-11-19 19:52:20|201261.9|201211.9|201257.9|201207.9|201263.5|201213.5|201253.2|201203.2|11
1732080000000|2024-11-20 05:20:00|201226.1|201136.1|201221.5|201131.5|201230.8|201140.8|201221.5|201131.5|8
1732045950000|2024-11-19 19:52:30|201261.2|201211.2|201258|201208|201261.4|201211.4|201254.4|201204.4|12
1732045960000|2024-11-19 19:52:40|201257.8|201207.8|201258.4|201208.4|201258.4|201208.4|201254.2|201204.2|5
1732080010000|2024-11-20 05:20:10|201222.2|201132.2|201225.1|201135.1|201227.9|201137.9|201222.2|201132.2|3
1732045970000|2024-11-19 19:52:50|201256.9|201206.9|201253.9|201203.9|201256.9|201206.9|201253.9|201203.9|4
1732045980000|2024-11-19 19:53:00|201256.9|201206.9|201253.9|201203.9|201256.9|201206.9|201253.9|201203.9|4
1732080020000|2024-11-20 05:20:20|201225.5|201135.5|201233.5|201143.5|201233.5|201143.5|201225.5|201135.5|2
1732045990000|2024-11-19 19:53:10|201256.9|201206.9|201253.7|201203.7|201258.4|201208.4|201253.7|201203.7|6
1732080030000|2024-11-20 05:20:30|201230.5|201140.5|201229.7|201139.7|201230.5|201140.5|201223.4|201133.4|5
1732046000000|2024-11-19 19:53:20|201256.3|201206.3|201255.1|201205.1|201257.8|201207.8|201253.7|201203.7|6
1732046010000|2024-11-19 19:53:30|201254|201204|201211.6|201161.6|201254|201204|201200.8|201150.8|14
1732080060000|2024-11-20 05:21:00|201226.7|201136.7|201218.5|201128.5|201226.7|201136.7|201203.8|201113.8|24
1732046020000|2024-11-19 19:53:40|201209.3|201159.3|201247.5|201197.5|201249.1|201199.1|201209.3|201159.3|17
1732046030000|2024-11-19 19:53:50|201245.3|201195.3|201237.2|201187.2|201245.3|201195.3|201236|201186|14
1732080070000|2024-11-20 05:21:10|201215.2|201125.2|201219.9|201129.9|201229.1|201150.4|201185.6|201125.2|18
1732046040000|2024-11-19 19:54:00|201239.3|201189.3|201223.1|201173.1|201239.3|201189.3|201219.6|201169.6|19
1732046050000|2024-11-19 19:54:10|201222.6|201172.6|201214.3|201164.3|201222.6|201172.6|201206.3|201156.3|32
1732080080000|2024-11-20 05:21:20|201210.3|201120.3|201219.7|201129.7|201220.9|201130.9|201210.3|201120.3|18
1732046060000|2024-11-19 19:54:20|201212.3|201162.3|201202.8|201152.8|201217.2|201167.2|201202.6|201152.6|19
1732046070000|2024-11-19 19:54:30|201205|201155|201193.9|201143.9|201206.8|201156.8|201192.1|201142.1|7
1732080090000|2024-11-20 05:21:30|201219.1|201129.1|201218.7|201128.7|201220.5|201130.5|201217.3|201127.3|11
1732046080000|2024-11-19 19:54:40|201195.6|201145.6|201199.4|201149.4|201210|201160|201195.6|201145.6|4
1732046090000|2024-11-19 19:54:50|201218.9|201128.9|201213.7|201123.7|201218.9|201128.9|201213.7|201123.7|4
1732080100000|2024-11-20 05:21:40|201221.2|201131.2|201218.9|201128.9|201221.6|201131.6|201215.1|201125.1|15
1732046100000|2024-11-19 19:55:00|201210.5|201120.5|201211.6|201121.6|201220.2|201130.2|201209.4|201119.4|12
1732046110000|2024-11-19 19:55:10|201210.4|201120.4|201207.2|201117.2|201220.5|201130.5|201167.4|201114.6|13
1732080110000|2024-11-20 05:21:50|201216.3|201126.3|201193.5|201143.5|201218.6|201151|201193.5|201122.5|12
1732046120000|2024-11-19 19:55:20|201210|201120|201208.4|201118.4|201217.8|201127.8|201205.6|201115.6|22
1732046130000|2024-11-19 19:55:30|201209.6|201119.6|201209.8|201119.8|201211.3|201121.3|201208.3|201118.3|12
1732080120000|2024-11-20 05:22:00|201194.9|201144.9|201199.9|201149.9|201201.3|201151.3|201193.7|201143.7|7
1732046140000|2024-11-19 19:55:40|201210.8|201120.8|201174.5|201084.5|201210.8|201120.8|201168.7|201078.7|13
1732046150000|2024-11-19 19:55:50|201175|201085|201205.8|201115.8|201208|201118|201175|201085|24
1732080140000|2024-11-20 05:22:20|201197.2|201147.2|201196.9|201146.9|201197.8|201147.8|201196.9|201146.9|3
1732046160000|2024-11-19 19:56:00|201207.4|201117.4|201208.4|201118.4|201209.5|201119.5|201205.8|201115.8|7
1732046170000|2024-11-19 19:56:10|201208.5|201118.5|201208.4|201118.4|201212|201122|201208|201118|9
1732080150000|2024-11-20 05:22:30|201194.8|201144.8|201199.7|201149.7|201199.7|201149.7|201194.8|201144.8|2
1732046180000|2024-11-19 19:56:20|201209.4|201119.4|201209.3|201119.3|201211.5|201121.5|201205.8|201115.8|17
1732080190000|2024-11-20 05:23:10|201215|201125|201215|201125|201215|201125|201215|201125|1
1732046190000|2024-11-19 19:56:30|201210.8|201120.8|201140.6|201050.6|201211.3|201121.3|201113.2|201048.6|24
1732046200000|2024-11-19 19:56:40|201139.2|201049.2|201164|201074|201164.6|201074.6|201128.5|201038.5|23
1732080210000|2024-11-20 05:23:30|201218.5|201128.5|201226.8|201136.8|201226.8|201136.8|201218.5|201128.5|8
1732046210000|2024-11-19 19:56:50|201162.7|201072.7|201166.8|201076.8|201170.2|201080.2|201161.7|201071.7|23
1732046220000|2024-11-19 19:57:00|201165.5|201075.5|201157.7|201067.7|201172.4|201082.4|201151.2|201061.2|20
1732080230000|2024-11-20 05:23:50|201227.8|201137.8|201226.4|201136.4|201227.8|201137.8|201226.4|201136.4|2
1732046230000|2024-11-19 19:57:10|201155.5|201065.5|201153.6|201063.6|201156|201066|201147.9|201057.9|19
1732046240000|2024-11-19 19:57:20|201154.8|201064.8|201147.9|201057.9|201155.4|201065.4|201135.5|201045.5|29
1732080240000|2024-11-20 05:24:00|201226.3|201136.3|201277.3|201187.3|201284.4|201194.4|201226.3|201136.3|12
1732046250000|2024-11-19 19:57:30|201146|201056|201157.2|201067.2|201162.5|201072.5|201146|201056|30
1732046260000|2024-11-19 19:57:40|201157.1|201067.1|201140.4|201050.4|201157.2|201067.2|201140.4|201050.4|20
1732080250000|2024-11-20 05:24:10|201275.8|201185.8|201274.2|201184.2|201284.1|201194.1|201274.2|201184.2|8
1732046270000|2024-11-19 19:57:50|201143.8|201053.8|201142.6|201052.6|201147.1|201057.1|201140.1|201050.1|9
1732046280000|2024-11-19 19:58:00|201160|201070|201124.2|201074.2|201160|201083.2|201119.1|201069.1|32
1732080260000|2024-11-20 05:24:20|201274.1|201184.1|201274.3|201184.3|201277.1|201187.1|201273.1|201183.1|5
1732046290000|2024-11-19 19:58:10|201127.9|201077.9|201129.2|201079.2|201131.2|201081.2|201123.2|201073.2|27
1732080270000|2024-11-20 05:24:30|201274.1|201184.1|201273.3|201183.3|201280.1|201190.1|201271.6|201181.6|11
1732046300000|2024-11-19 19:58:20|201127|201077|201126.7|201076.7|201129.9|201079.9|201122.9|201072.9|20
1732046310000|2024-11-19 19:58:30|201134.1|201084.1|201180.8|201130.8|201186.7|201136.7|201126.2|201076.2|23
1732080280000|2024-11-20 05:24:40|201273|201183|201275.8|201185.8|201275.8|201185.8|201270.4|201180.4|6
1732046320000|2024-11-19 19:58:40|201177.6|201127.6|201178|201128|201181.7|201131.7|201174.3|201124.3|22
1732046330000|2024-11-19 19:58:50|201177.5|201127.5|201179.6|201129.6|201180.9|201130.9|201176.4|201126.4|20
1732080290000|2024-11-20 05:24:50|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|1
1732046340000|2024-11-19 19:59:00|201174.2|201124.2|201161.6|201111.6|201176.5|201126.5|201161.6|201111.6|14
1732046350000|2024-11-19 19:59:10|201165.1|201115.1|201165.3|201115.3|201166.1|201116.1|201164.5|201114.5|5
1732080300000|2024-11-20 05:25:00|201278|201188|201271.9|201181.9|201278|201188|201270.3|201180.3|4
1732046360000|2024-11-19 19:59:20|201165.8|201115.8|201168.5|201118.5|201178.2|201128.2|201164.9|201114.9|28
1732046370000|2024-11-19 19:59:30|201165.5|201115.5|201174.4|201124.4|201175.2|201125.2|201158.7|201108.7|24
1732080330000|2024-11-20 05:25:30|201276|201186|201277|201187|201282.6|201192.6|201276|201186|5
1732046380000|2024-11-19 19:59:40|201173.2|201123.2|201164.6|201114.6|201185.1|201135.1|201162.9|201112.9|13
1732046390000|2024-11-19 19:59:50|201158.2|201108.2|201163.8|201113.8|201168.7|201118.7|201151|201101|27
1732080340000|2024-11-20 05:25:40|201275.8|201185.8|201278.5|201188.5|201278.5|201188.5|201275.8|201185.8|2
1732046400000|2024-11-19 20:00:00|201161.5|201111.5|201188.4|201138.4|201199.1|201149.1|201161.5|201111.5|35
1732080350000|2024-11-20 05:25:50|201278.7|201188.7|201289.6|201199.6|201289.6|201199.6|201276.9|201186.9|13
1732046410000|2024-11-19 20:00:10|201187.6|201137.6|201197.4|201147.4|201201.7|201151.7|201176.2|201126.2|18
1732046420000|2024-11-19 20:00:20|201197.2|201147.2|201189.7|201139.7|201197.4|201147.4|201185.4|201135.4|12
1732080360000|2024-11-20 05:26:00|201286.5|201196.5|201285.9|201195.9|201288.2|201198.2|201280.7|201190.7|17
1732046430000|2024-11-19 20:00:30|201191.5|201141.5|201194.9|201144.9|201200.4|201150.4|201189.3|201139.3|17
1732046440000|2024-11-19 20:00:40|201194.3|201144.3|201199.9|201149.9|201201.7|201151.7|201190.8|201140.8|20
1732080370000|2024-11-20 05:26:10|201285.1|201195.1|201286.4|201196.4|201289|201199|201280.5|201190.5|19
1732046450000|2024-11-19 20:00:50|201199.7|201149.7|201230.1|201180.1|201232.5|201182.5|201193.3|201143.3|27
1732046460000|2024-11-19 20:01:00|201230.9|201180.9|201220.6|201170.6|201230.9|201180.9|201215.2|201165.2|19
1732080380000|2024-11-20 05:26:20|201287.2|201197.2|201284.2|201194.2|201287.8|201197.8|201279.7|201189.7|9
1732046470000|2024-11-19 20:01:10|201226|201176|201207.9|201157.9|201226|201176|201202.4|201152.4|27
1732046480000|2024-11-19 20:01:20|201203.8|201153.8|201201.5|201151.5|201211.1|201161.1|201176.3|201126.3|19
1732080390000|2024-11-20 05:26:30|201280.4|201190.4|201283.1|201193.1|201284.5|201194.5|201277.3|201187.3|19
1732046490000|2024-11-19 20:01:30|201201.6|201151.6|201202.4|201152.4|201205.1|201155.1|201196.3|201146.3|14
1732046500000|2024-11-19 20:01:40|201210|201160|201196.8|201146.8|201223.6|201173.6|201189.3|201139.3|19
1732080410000|2024-11-20 05:26:50|201281.6|201191.6|201276.6|201186.6|201283|201193|201273.7|201183.7|5
1732046510000|2024-11-19 20:01:50|201200.5|201150.5|201215.4|201165.4|201216.6|201166.6|201194.7|201144.7|15
1732080420000|2024-11-20 05:27:00|201275.6|201185.6|201279.8|201189.8|201289.6|201199.6|201275.6|201185.6|13
1732046520000|2024-11-19 20:02:00|201215.6|201165.6|201199.4|201149.4|201215.6|201165.6|201195.8|201145.8|8
1732046530000|2024-11-19 20:02:10|201198.9|201148.9|201241.9|201191.9|201250.3|201200.3|201198.2|201148.2|23
1732080430000|2024-11-20 05:27:10|201281.1|201191.1|201284.1|201194.1|201289.7|201199.7|201280.3|201190.3|11
1732046540000|2024-11-19 20:02:20|201248.7|201198.7|201254.1|201204.1|201255.4|201205.4|201242.8|201192.8|24
1732046550000|2024-11-19 20:02:30|201254.2|201204.2|201249.9|201199.9|201254.2|201204.2|201237|201187|10
1732046560000|2024-11-19 20:02:40|201249.4|201199.4|201253.2|201203.2|201253.2|201203.2|201244.7|201194.7|33
1732046570000|2024-11-19 20:02:50|201251.5|201201.5|201246.5|201196.5|201253.2|201203.2|201242.2|201192.2|25
1732080440000|2024-11-20 05:27:20|201281.7|201191.7|201275.3|201185.3|201286.4|201196.4|201275.3|201185.3|10
1732046580000|2024-11-19 20:03:00|201244.8|201194.8|201254.6|201204.6|201254.7|201204.7|201240.2|201190.2|18
1732046590000|2024-11-19 20:03:10|201251.3|201201.3|201254.7|201204.7|201254.7|201204.7|201248.5|201198.5|13
1732080450000|2024-11-20 05:27:30|201275.1|201185.1|201275.1|201185.1|201275.1|201185.1|201275.1|201185.1|1
1732046600000|2024-11-19 20:03:20|201255.5|201205.5|201254.9|201204.9|201255.5|201205.5|201245.7|201195.7|27
1732080480000|2024-11-20 05:28:00|201279.5|201189.5|201273.5|201183.5|201286.4|201196.4|201273.5|201183.5|6
1732046610000|2024-11-19 20:03:30|201252|201202|201254|201204|201255|201205|201249.8|201199.8|19
1732046620000|2024-11-19 20:03:40|201254.2|201204.2|201248.2|201198.2|201254.2|201204.2|201245.1|201195.1|6
1732080490000|2024-11-20 05:28:10|201277.9|201187.9|201277.3|201187.3|201284.8|201194.8|201277.3|201187.3|8
1732046630000|2024-11-19 20:03:50|201253.7|201203.7|201247.8|201197.8|201253.7|201203.7|201246.8|201196.8|21
1732080500000|2024-11-20 05:28:20|201280.2|201190.2|201283.5|201193.5|201286.6|201196.6|201280.2|201190.2|4
1732046640000|2024-11-19 20:04:00|201243.9|201193.9|201224.9|201174.9|201251.1|201201.1|201224.9|201174.9|23
1732046650000|2024-11-19 20:04:10|201223.3|201173.3|201224|201174|201224.5|201174.5|201220.4|201170.4|16
1732080510000|2024-11-20 05:28:30|201286.3|201196.3|201289.6|201199.6|201292.3|201202.3|201283.8|201193.8|7
1732046660000|2024-11-19 20:04:20|201223.1|201173.1|201222.9|201172.9|201224|201174|201220.7|201170.7|10
1732046670000|2024-11-19 20:04:30|201220.4|201170.4|201214|201164|201220.4|201170.4|201209.7|201159.7|13
1732080520000|2024-11-20 05:28:40|201285.4|201195.4|201293|201203|201293|201203|201285.4|201195.4|3
1732046680000|2024-11-19 20:04:40|201216.3|201166.3|201210.2|201160.2|201220.5|201170.5|201209.7|201159.7|15
1732080530000|2024-11-20 05:28:50|201298.5|201208.5|201292.8|201202.8|201298.5|201208.5|201292.8|201202.8|3
1732046690000|2024-11-19 20:04:50|201209.7|201159.7|201209.9|201159.9|201211.1|201161.1|201205.6|201155.6|28
1732046700000|2024-11-19 20:05:00|201209.1|201159.1|201159.2|201109.2|201211.1|201161.1|201159.2|201109.2|35
1732080540000|2024-11-20 05:29:00|201291.5|201201.5|201266.6|201176.6|201291.5|201201.5|201266.6|201176.6|4
1732046710000|2024-11-19 20:05:10|201159.4|201109.4|201126.6|201076.6|201159.4|201109.4|201124.4|201074.4|20
1732046720000|2024-11-19 20:05:20|201129.4|201079.4|201129.7|201079.7|201129.9|201079.9|201126.5|201076.5|8
1732080550000|2024-11-20 05:29:10|201268.4|201178.4|201273.8|201183.8|201279.4|201189.4|201266.3|201176.3|13
1732046730000|2024-11-19 20:05:30|201126.5|201076.5|201161.1|201111.1|201177.7|201127.7|201126.5|201076.5|33
1732080560000|2024-11-20 05:29:20|201271.2|201181.2|201271.2|201181.2|201271.2|201181.2|201271.2|201181.2|1
1732046740000|2024-11-19 20:05:40|201159.1|201109.1|201156.5|201106.5|201160.9|201110.9|201153.6|201103.6|9
1732046750000|2024-11-19 20:05:50|201153.8|201103.8|201156.4|201106.4|201156.4|201106.4|201151|201101|6
1732080570000|2024-11-20 05:29:30|201271.5|201181.5|201271.5|201181.5|201271.5|201181.5|201271.5|201181.5|1
1732046760000|2024-11-19 20:06:00|201162.5|201112.5|201156.7|201106.7|201164|201114|201153.6|201103.6|18
1732046770000|2024-11-19 20:06:10|201157.1|201107.1|201158|201108|201158.2|201108.2|201154.4|201104.4|15
1732080580000|2024-11-20 05:29:40|201271|201181|201271|201181|201271|201181|201271|201181|1
1732046780000|2024-11-19 20:06:20|201158.2|201108.2|201158.4|201108.4|201165.3|201115.3|201157.4|201107.4|15
1732046790000|2024-11-19 20:06:30|201163.8|201113.8|201162.1|201112.1|201166.1|201116.1|201155.4|201105.4|17
1732080590000|2024-11-20 05:29:50|201272.5|201182.5|201283.7|201193.7|201293.6|201203.6|201272.5|201182.5|7
1732046800000|2024-11-19 20:06:40|201162.2|201112.2|201161.2|201111.2|201162.9|201112.9|201160.9|201110.9|16
1732046810000|2024-11-19 20:06:50|201160.9|201110.9|201166.3|201116.3|201166.6|201116.6|201158.3|201108.3|22
1732080600000|2024-11-20 05:30:00|201284.1|201194.1|201312.6|201222.6|201323.8|201233.8|201284.1|201194.1|12
1732046820000|2024-11-19 20:07:00|201166.4|201116.4|201131.3|201081.3|201166.4|201116.4|201131.3|201081.3|20
1732046830000|2024-11-19 20:07:10|201135.6|201085.6|201135.1|201085.1|201137.3|201087.3|201135.1|201085.1|12
1732080610000|2024-11-20 05:30:10|201317.9|201227.9|201323.4|201233.4|201323.4|201233.4|201317.9|201227.9|4
1732046840000|2024-11-19 20:07:20|201135.2|201085.2|201135|201085|201137.3|201087.3|201131.1|201081.1|25
1732046850000|2024-11-19 20:07:30|201133.2|201083.2|201132.9|201082.9|201135|201085|201132.9|201082.9|23
1732080620000|2024-11-20 05:30:20|201321.2|201231.2|201330.6|201240.6|201338.5|201248.5|201321.2|201231.2|10
1732046860000|2024-11-19 20:07:40|201133.2|201083.2|201134.8|201084.8|201135|201085|201132.9|201082.9|26
1732046870000|2024-11-19 20:07:50|201134|201084|201132.5|201082.5|201134.8|201084.8|201131.5|201081.5|23
1732080630000|2024-11-20 05:30:30|201329.7|201239.7|201329.7|201239.7|201329.7|201239.7|201329.7|201239.7|1
1732046880000|2024-11-19 20:08:00|201143.4|201093.4|201077.7|201027.7|201143.4|201093.4|201074|201024|25
1732080640000|2024-11-20 05:30:40|201329.6|201239.6|201317.4|201227.4|201329.6|201239.6|201312.7|201222.7|10
1732046890000|2024-11-19 20:08:10|201077.9|201027.9|201057.2|201007.2|201077.9|201027.9|201051.5|201001.5|18
1732046900000|2024-11-19 20:08:20|201057.1|201007.1|201047|200997|201057.1|201007.1|201044.9|200994.9|8
1732080650000|2024-11-20 05:30:50|201313.4|201223.4|201314|201224|201318.9|201228.9|201311.2|201221.2|8
1732046910000|2024-11-19 20:08:30|201048.1|200998.1|201049.9|200999.9|201049.9|200999.9|201039.5|200989.5|10
1732046920000|2024-11-19 20:08:40|201042.6|200992.6|201048|200998|201048|200998|201041.7|200991.7|5
1732080660000|2024-11-20 05:31:00|201313.7|201223.7|201313.7|201223.7|201313.7|201223.7|201313.7|201223.7|1
1732046930000|2024-11-19 20:08:50|201045.3|200995.3|201040.3|200990.3|201045.3|200995.3|201036.9|200986.9|6
1732046940000|2024-11-19 20:09:00|201042.6|200992.6|201046.4|200996.4|201046.6|200996.6|201042.6|200992.6|3
1732080670000|2024-11-20 05:31:10|201316.4|201226.4|201324|201234|201324|201234|201316.4|201226.4|3
1732046950000|2024-11-19 20:09:10|201042.4|200992.4|201047.1|200997.1|201048.5|200998.5|201041.9|200991.9|7
1732080680000|2024-11-20 05:31:20|201322|201232|201328.8|201238.8|201332|201242|201315.5|201225.5|15
1732046960000|2024-11-19 20:09:20|201049.9|200999.9|201042.8|200992.8|201049.9|200999.9|201042.8|200992.8|4
1732046970000|2024-11-19 20:09:30|201042.5|200992.5|201042.3|200992.3|201042.5|200992.5|201039.9|200989.9|3
1732080690000|2024-11-20 05:31:30|201328|201238|201314.7|201224.7|201328|201238|201313.8|201223.8|9
1732046990000|2024-11-19 20:09:50|201039.5|200989.5|201011.2|200961.2|201039.5|200989.5|201005.6|200955.6|7
1732080710000|2024-11-20 05:31:50|201313.9|201223.9|201323.5|201233.5|201333.9|201243.9|201313.9|201223.9|7
1732047000000|2024-11-19 20:10:00|201014.2|200964.2|201028.5|200978.5|201036.9|200986.9|201002.4|200952.4|15
1732047010000|2024-11-19 20:10:10|201038.8|200988.8|201030.8|200940.8|201038.8|200988.8|201009.9|200938.3|16
1732080720000|2024-11-20 05:32:00|201323.2|201233.2|201304.5|201214.5|201323.2|201233.2|201296.4|201206.4|13
1732047020000|2024-11-19 20:10:20|201030.6|200940.6|201005.1|200955.1|201030.6|200960.6|201000.8|200939.5|20
1732047030000|2024-11-19 20:10:30|201006.3|200956.3|200992.2|200942.2|201006.7|200956.7|200990.2|200940.2|22
1732080730000|2024-11-20 05:32:10|201304.7|201214.7|201308|201218|201313|201223|201304.7|201214.7|16
1732047040000|2024-11-19 20:10:40|200990.2|200940.2|200990.2|200940.2|200996|200946|200990.1|200940.1|6
1732047050000|2024-11-19 20:10:50|200996|200946|201009.4|200959.4|201009.5|200959.5|200996|200946|5
1732080740000|2024-11-20 05:32:20|201303.9|201213.9|201305.7|201215.7|201309.5|201219.5|201302.5|201212.5|10
1732047060000|2024-11-19 20:11:00|201016|200966|201025.2|200935.2|201031.7|200966.2|201009.8|200934.7|24
1732080750000|2024-11-20 05:32:30|201307.5|201217.5|201307.5|201217.5|201318.4|201228.4|201307.4|201217.4|11
1732047070000|2024-11-19 20:11:10|201027.2|200937.2|201020.4|200930.4|201027.2|200937.2|201020.2|200930.2|17
1732047080000|2024-11-19 20:11:20|201023.7|200933.7|201026.7|200936.7|201027.9|200950.6|201000.6|200931.9|9
1732080760000|2024-11-20 05:32:40|201312.3|201222.3|201315.1|201225.1|201315.1|201225.1|201312.3|201222.3|2
1732047090000|2024-11-19 20:11:30|201025.7|200935.7|200985.4|200935.4|201025.7|200938.6|200982.8|200928.2|11
1732047100000|2024-11-19 20:11:40|200985.2|200935.2|201002.9|200912.9|201006.5|200935.2|200981.8|200909.5|16
1732080770000|2024-11-20 05:32:50|201314.1|201224.1|201307.5|201217.5|201314.1|201224.1|201304|201214|6
1732047110000|2024-11-19 20:11:50|201004.5|200914.5|200998.7|200908.7|201004.5|200914.5|200994.4|200904.4|23
1732080780000|2024-11-20 05:33:00|201307.1|201217.1|201297.8|201207.8|201307.1|201217.1|201297.5|201207.5|12
1732047120000|2024-11-19 20:12:00|200998.8|200908.8|201006.9|200916.9|201016|200926|200983.3|200893.3|25
1732047130000|2024-11-19 20:12:10|201004.2|200914.2|200984.4|200894.4|201006.8|200916.8|200977.9|200887.9|14
1732080790000|2024-11-20 05:33:10|201300.8|201210.8|201301.5|201211.5|201303.2|201213.2|201300.8|201210.8|3
1732047140000|2024-11-19 20:12:20|200983.9|200893.9|200958.2|200868.2|200983.9|200893.9|200951.7|200861.7|22
1732047150000|2024-11-19 20:12:30|200960.2|200870.2|200977.3|200887.3|200984.9|200894.9|200960.2|200870.2|17
1732080800000|2024-11-20 05:33:20|201304.2|201214.2|201309.6|201219.6|201310.7|201220.7|201304.2|201214.2|3
1732047160000|2024-11-19 20:12:40|200977|200887|200965|200875|200979.7|200889.7|200962.6|200872.6|13
1732080810000|2024-11-20 05:33:30|201308.7|201218.7|201301.9|201211.9|201309.3|201219.3|201299.7|201209.7|12
1732047170000|2024-11-19 20:12:50|200961.1|200871.1|200948.5|200858.5|200961.1|200871.1|200945.2|200855.2|11
1732047180000|2024-11-19 20:13:00|200948|200858|200947.9|200857.9|200952.2|200862.2|200946.5|200856.5|8
1732080820000|2024-11-20 05:33:40|201305|201215|201305.7|201215.7|201307.2|201217.2|201297.5|201207.5|10
1732047190000|2024-11-19 20:13:10|200949|200859|200948.5|200858.5|200962.9|200872.9|200948.5|200858.5|21
1732047200000|2024-11-19 20:13:20|200949.9|200859.9|200950.9|200860.9|200955.3|200865.3|200943.8|200853.8|28
1732080830000|2024-11-20 05:33:50|201299.8|201209.8|201306|201216|201307.1|201217.1|201298|201208|10
1732047210000|2024-11-19 20:13:30|200950.2|200860.2|200946|200856|200950.8|200860.8|200946|200856|8
1732047220000|2024-11-19 20:13:40|200946.4|200856.4|200965.5|200875.5|200965.5|200875.5|200946.4|200856.4|18
1732080850000|2024-11-20 05:34:10|201310.2|201220.2|201319.7|201229.7|201319.7|201229.7|201310.2|201220.2|8
1732047230000|2024-11-19 20:13:50|200964.8|200874.8|200994.2|200904.2|200994.2|200904.2|200964.1|200874.1|32
1732080860000|2024-11-20 05:34:20|201320.4|201230.4|201318.7|201228.7|201320.4|201230.4|201314.5|201224.5|4
1732047240000|2024-11-19 20:14:00|200993|200903|200994.7|200904.7|200995.4|200905.4|200992.2|200902.2|15
1732047250000|2024-11-19 20:14:10|200994.2|200904.2|200985.1|200895.1|200996.2|200906.2|200985.1|200895.1|17
1732080870000|2024-11-20 05:34:30|201320|201230|201379|201289|201388|201298|201320|201230|17
1732047260000|2024-11-19 20:14:20|200986.1|200896.1|200987.5|200897.5|200987.5|200897.5|200984.9|200894.9|12
1732047270000|2024-11-19 20:14:30|200988.5|200898.5|200988.7|200898.7|200989.9|200899.9|200986.5|200896.5|22
1732080890000|2024-11-20 05:34:50|201377.9|201287.9|201373.7|201283.7|201379|201289|201373.7|201283.7|3
1732047280000|2024-11-19 20:14:40|200988.2|200898.2|200962.1|200872.1|200989|200899|200960.8|200870.8|22
1732047290000|2024-11-19 20:14:50|200962.8|200872.8|200931.7|200881.7|200962.9|200892.6|200928.8|200871.3|21
1732080900000|2024-11-20 05:35:00|201376.1|201286.1|201379.3|201289.3|201380.1|201290.1|201372.3|201282.3|7
1732047300000|2024-11-19 20:15:00|200929.6|200879.6|200927.5|200877.5|200931.7|200881.7|200927.5|200877.5|8
1732047310000|2024-11-19 20:15:10|200928.5|200878.5|200930.3|200880.3|200932.6|200882.6|200928.5|200878.5|15
1732080910000|2024-11-20 05:35:10|201377.4|201287.4|201377.4|201287.4|201377.4|201287.4|201377.4|201287.4|1
1732047320000|2024-11-19 20:15:20|200932.6|200882.6|200927.4|200877.4|200932.6|200882.6|200921.8|200871.8|18
1732047330000|2024-11-19 20:15:30|200928.6|200878.6|201006|200956|201008.3|200958.3|200928.6|200878.6|17
1732080920000|2024-11-20 05:35:20|201372.3|201282.3|201373.5|201283.5|201376.2|201286.2|201366.5|201276.5|5
1732047340000|2024-11-19 20:15:40|201004.9|200954.9|201005.5|200955.5|201008.9|200958.9|201004.8|200954.8|10
1732047350000|2024-11-19 20:15:50|201005.6|200955.6|201041.3|200991.3|201041.3|200991.3|201005.6|200955.6|8
1732080930000|2024-11-20 05:35:30|201371.9|201281.9|201369.7|201279.7|201371.9|201281.9|201369.5|201279.5|3
1732047360000|2024-11-19 20:16:00|201045.4|200995.4|201041.2|200991.2|201046|200996|201038.7|200988.7|19
1732080960000|2024-11-20 05:36:00|201370.2|201280.2|201368.7|201278.7|201370.2|201280.2|201368.7|201278.7|2
1732047370000|2024-11-19 20:16:10|201038.7|200988.7|201023.7|200973.7|201041.2|200991.2|201021.9|200971.9|15
1732047380000|2024-11-19 20:16:20|201019.6|200969.6|201007.6|200957.6|201023.3|200973.3|201005.7|200955.7|13
1732080970000|2024-11-20 05:36:10|201369.2|201279.2|201368.3|201278.3|201374.1|201284.1|201368.2|201278.2|13
1732047390000|2024-11-19 20:16:30|201004.9|200954.9|201008.3|200958.3|201009.9|200959.9|201004.9|200954.9|12
1732047400000|2024-11-19 20:16:40|201006.3|200956.3|201006.1|200956.1|201006.8|200956.8|201003.3|200953.3|9
1732080980000|2024-11-20 05:36:20|201367.3|201277.3|201364|201274|201375.8|201285.8|201364|201274|19
1732047410000|2024-11-19 20:16:50|201006.3|200956.3|201007.6|200957.6|201007.9|200957.9|201002.7|200952.7|9
1732047420000|2024-11-19 20:17:00|201007.9|200957.9|201009.3|200959.3|201009.6|200959.6|201002.4|200952.4|22
1732080990000|2024-11-20 05:36:30|201367.7|201277.7|201346.8|201256.8|201373.1|201283.1|201346.8|201256.8|7
1732047430000|2024-11-19 20:17:10|201007|200957|201007.2|200957.2|201007.6|200957.6|201007|200957|10
1732047440000|2024-11-19 20:17:20|201007.4|200957.4|201037.1|200987.1|201038.5|200988.5|201007.4|200957.4|11
1732081000000|2024-11-20 05:36:40|201343.7|201253.7|201345.3|201255.3|201349.9|201259.9|201341.3|201251.3|11
1732047450000|2024-11-19 20:17:30|201036.9|200986.9|201046.2|200996.2|201047.9|200997.9|201036.9|200986.9|11
1732047460000|2024-11-19 20:17:40|201047.9|200997.9|201046.3|200996.3|201048.2|200998.2|201045.9|200995.9|8
1732081010000|2024-11-20 05:36:50|201343.8|201253.8|201341.5|201251.5|201345.1|201255.1|201330|201240|6
1732047470000|2024-11-19 20:17:50|201048.1|200998.1|201050.6|201000.6|201053.4|201003.4|201048.1|200998.1|9
1732047480000|2024-11-19 20:18:00|201052.8|201002.8|201051.2|201001.2|201055.6|201005.6|201049.8|200999.8|7
1732081020000|2024-11-20 05:37:00|201344.7|201254.7|201343|201253|201344.7|201254.7|201342.6|201252.6|4
1732047490000|2024-11-19 20:18:10|201054.1|201004.1|201055|201005|201057.4|201007.4|201054|201004|5
1732081030000|2024-11-20 05:37:10|201339.2|201249.2|201335.1|201245.1|201339.8|201249.8|201331|201241|5
1732047500000|2024-11-19 20:18:20|201059.9|201009.9|201120.1|201070.1|201120.1|201070.1|201059.9|201009.9|18
1732047510000|2024-11-19 20:18:30|201122|201072|201096.4|201046.4|201122|201072|201096.4|201046.4|25
1732081040000|2024-11-20 05:37:20|201334.9|201244.9|201333.8|201243.8|201341.7|201251.7|201329.6|201239.6|12
1732047520000|2024-11-19 20:18:40|201096.5|201046.5|201095.4|201045.4|201099.1|201049.1|201093|201043|25
1732047530000|2024-11-19 20:18:50|201097.7|201047.7|201120.8|201070.8|201123.3|201073.3|201084.3|201034.3|21
1732081050000|2024-11-20 05:37:30|201339.4|201249.4|201344.9|201254.9|201344.9|201254.9|201339.4|201249.4|4
1732047540000|2024-11-19 20:19:00|201118.7|201068.7|201118.6|201068.6|201132.8|201082.8|201117.4|201067.4|26
1732047550000|2024-11-19 20:19:10|201122.3|201072.3|201126.8|201076.8|201126.8|201076.8|201112.1|201062.1|7
1732081060000|2024-11-20 05:37:40|201340.9|201250.9|201336.2|201246.2|201340.9|201250.9|201336.2|201246.2|2
1732047560000|2024-11-19 20:19:20|201126.5|201076.5|201100.9|201050.9|201126.8|201076.8|201099|201049|17
1732081080000|2024-11-20 05:38:00|201339.9|201249.9|201341.9|201251.9|201345.6|201255.6|201339.9|201249.9|4
1732047570000|2024-11-19 20:19:30|201103.4|201053.4|201101.2|201051.2|201106.9|201056.9|201090.9|201040.9|23
1732047580000|2024-11-19 20:19:40|201102.1|201052.1|201098.6|201048.6|201105.4|201055.4|201095.8|201045.8|22
1732081100000|2024-11-20 05:38:20|201338.6|201248.6|201341.7|201251.7|201341.7|201251.7|201338.2|201248.2|3
1732047590000|2024-11-19 20:19:50|201096.8|201046.8|201093.2|201043.2|201098.3|201048.3|201087|201037|17
1732047600000|2024-11-19 20:20:00|201093.4|201043.4|201093.4|201043.4|201093.5|201043.5|201093.4|201043.4|3
1732081120000|2024-11-20 05:38:40|201337.7|201247.7|201334.7|201244.7|201337.7|201247.7|201333.3|201243.3|3
1732047610000|2024-11-19 20:20:10|201093.7|201043.7|201091|201041|201096.1|201046.1|201086.4|201036.4|12
1732081150000|2024-11-20 05:39:10|201334.9|201244.9|201358.9|201268.9|201358.9|201268.9|201334.9|201244.9|4
1732047620000|2024-11-19 20:20:20|201093.7|201043.7|201125.3|201075.3|201125.3|201075.3|201093.7|201043.7|16
1732047630000|2024-11-19 20:20:30|201124.1|201074.1|201124|201074|201131.5|201081.5|201121.8|201071.8|25
1732081160000|2024-11-20 05:39:20|201353.9|201263.9|201380.6|201290.6|201380.6|201290.6|201353.9|201263.9|5
1732047640000|2024-11-19 20:20:40|201122.2|201072.2|201128.9|201078.9|201129.2|201079.2|201116.3|201066.3|25
1732047650000|2024-11-19 20:20:50|201129.2|201079.2|201124.2|201074.2|201129.4|201079.4|201121.7|201071.7|21
1732081170000|2024-11-20 05:39:30|201382.9|201292.9|201382.6|201292.6|201389.6|201299.6|201376.5|201286.5|20
1732047660000|2024-11-19 20:21:00|201121.1|201071.1|201125|201075|201125.1|201075.1|201121.1|201071.1|6
1732081180000|2024-11-20 05:39:40|201382.7|201292.7|201382.4|201292.4|201386.2|201296.2|201377.9|201287.9|8
1732047670000|2024-11-19 20:21:10|201124.2|201074.2|201117|201067|201126.4|201076.4|201114.9|201064.9|11
1732047680000|2024-11-19 20:21:20|201117.1|201067.1|201123.5|201073.5|201126.4|201076.4|201114.4|201064.4|12
1732081190000|2024-11-20 05:39:50|201382.9|201292.9|201376.3|201286.3|201386|201296|201376.3|201286.3|15
1732047690000|2024-11-19 20:21:30|201121.4|201071.4|201111.2|201061.2|201121.4|201071.4|201109.9|201059.9|12
1732047700000|2024-11-19 20:21:40|201110.2|201060.2|201115.5|201065.5|201118.4|201068.4|201109.8|201059.8|13
1732081200000|2024-11-20 05:40:00|201377.4|201287.4|201377.1|201287.1|201379.9|201289.9|201370.4|201280.4|7
1732047710000|2024-11-19 20:21:50|201114.7|201064.7|201119.5|201069.5|201120.6|201070.6|201114.7|201064.7|9
1732047720000|2024-11-19 20:22:00|201119.7|201069.7|201114.6|201064.6|201124.9|201074.9|201114.3|201064.3|32
1732081210000|2024-11-20 05:40:10|201376.1|201286.1|201379.5|201289.5|201381.6|201291.6|201376.1|201286.1|4
1732047730000|2024-11-19 20:22:10|201114.9|201064.9|201126.6|201076.6|201127.2|201077.2|201114.6|201064.6|19
1732047740000|2024-11-19 20:22:20|201125.9|201075.9|201085|201035|201126.3|201076.3|201082.4|201032.4|30
1732081230000|2024-11-20 05:40:30|201375.2|201285.2|201372.2|201282.2|201380.1|201290.1|201372.2|201282.2|9
1732047750000|2024-11-19 20:22:30|201083.2|201033.2|201085.5|201035.5|201087.6|201037.6|201083|201033|24
1732047760000|2024-11-19 20:22:40|201116.4|201066.4|201112.4|201062.4|201120.9|201070.9|201112|201062|17
1732081240000|2024-11-20 05:40:40|201370.9|201280.9|201374.7|201284.7|201378|201288|201366.9|201276.9|12
1732047770000|2024-11-19 20:22:50|201109.2|201059.2|201112.2|201062.2|201119.4|201069.4|201109.2|201059.2|7
1732081260000|2024-11-20 05:41:00|201371.9|201281.9|201359.4|201269.4|201371.9|201281.9|201357.4|201267.4|8
1732047780000|2024-11-19 20:23:00|201120.6|201070.6|201118.4|201068.4|201126.1|201076.1|201112.2|201062.2|8
1732047790000|2024-11-19 20:23:10|201118.6|201068.6|201120|201070|201120|201070|201118.6|201068.6|2
1732081270000|2024-11-20 05:41:10|201361.3|201271.3|201364|201274|201364|201274|201358.5|201268.5|3
1732047800000|2024-11-19 20:23:20|201120.4|201070.4|201111.4|201061.4|201120.5|201070.5|201111.4|201061.4|7
1732081280000|2024-11-20 05:41:20|201363.1|201273.1|201355.3|201265.3|201363.1|201273.1|201355.3|201265.3|3
1732047810000|2024-11-19 20:23:30|201114.2|201064.2|201119|201069|201121.6|201071.6|201111.4|201061.4|10
1732047820000|2024-11-19 20:23:40|201116.5|201066.5|201113.4|201063.4|201120.2|201070.2|201113.4|201063.4|14
1732081310000|2024-11-20 05:41:50|201356.5|201266.5|201356.5|201266.5|201356.5|201266.5|201356.5|201266.5|1
1732047830000|2024-11-19 20:23:50|201110.5|201060.5|201146.8|201096.8|201150.5|201100.5|201110.5|201060.5|18
1732047840000|2024-11-19 20:24:00|201146.3|201096.3|201153.1|201103.1|201153.1|201103.1|201143.8|201093.8|18
1732081320000|2024-11-20 05:42:00|201360|201270|201360|201270|201360|201270|201360|201270|1
1732047850000|2024-11-19 20:24:10|201151.9|201101.9|201167.1|201117.1|201169.4|201119.4|201151.8|201101.8|9
1732047860000|2024-11-19 20:24:20|201167.7|201117.7|201154.2|201104.2|201167.7|201117.7|201154.2|201104.2|10
1732081330000|2024-11-20 05:42:10|201356.5|201266.5|201356|201266|201356.5|201266.5|201356|201266|2
1732047870000|2024-11-19 20:24:30|201154.4|201104.4|201124|201074|201154.5|201104.5|201124|201074|9
1732081340000|2024-11-20 05:42:20|201354.6|201264.6|201340.1|201250.1|201354.6|201264.6|201336.4|201246.4|7
1732047880000|2024-11-19 20:24:40|201123.5|201073.5|201120.3|201070.3|201126.8|201076.8|201120.1|201070.1|32
1732047890000|2024-11-19 20:24:50|201120.1|201070.1|201131.2|201081.2|201132.2|201082.2|201120.1|201070.1|31
1732081350000|2024-11-20 05:42:30|201352.4|201262.4|201349.8|201259.8|201352.4|201262.4|201349.8|201259.8|2
1732047900000|2024-11-19 20:25:00|201126.5|201076.5|201130|201080|201130|201080|201121.9|201071.9|29
1732047910000|2024-11-19 20:25:10|201126.9|201076.9|201117.7|201067.7|201136.9|201086.9|201116.3|201066.3|29
1732081370000|2024-11-20 05:42:50|201350.5|201260.5|201348.9|201258.9|201363.7|201273.7|201340.7|201250.7|10
1732047920000|2024-11-19 20:25:20|201117.8|201067.8|201115.3|201065.3|201125.8|201075.8|201111.7|201061.7|21
1732047930000|2024-11-19 20:25:30|201115.2|201065.2|201115.2|201065.2|201115.5|201065.5|201113.7|201063.7|15
1732081380000|2024-11-20 05:43:00|201357.6|201267.6|201344.2|201254.2|201357.6|201267.6|201344.2|201254.2|5
1732047940000|2024-11-19 20:25:40|201119.4|201069.4|201099.5|201049.5|201119.4|201069.4|201096.8|201046.8|15
1732081390000|2024-11-20 05:43:10|201347.9|201257.9|201355.6|201265.6|201355.6|201265.6|201347.9|201257.9|4
1732047950000|2024-11-19 20:25:50|201093.1|201043.1|201102.5|201052.5|201108.5|201058.5|201093.1|201043.1|13
1732047960000|2024-11-19 20:26:00|201099.2|201049.2|201100.2|201050.2|201102.6|201052.6|201089.8|201039.8|17
1732081400000|2024-11-20 05:43:20|201359.4|201269.4|201354.4|201264.4|201359.4|201269.4|201354.4|201264.4|4
1732047970000|2024-11-19 20:26:10|201100|201050|201096.1|201046.1|201102.2|201052.2|201088.7|201038.7|21
1732047980000|2024-11-19 20:26:20|201099.7|201049.7|201110.1|201060.1|201114.6|201064.6|201095.6|201045.6|20
1732081410000|2024-11-20 05:43:30|201357|201267|201354.7|201264.7|201357|201267|201354.7|201264.7|2
1732047990000|2024-11-19 20:26:30|201114.6|201064.6|201114.6|201064.6|201114.6|201064.6|201110.1|201060.1|8
1732048000000|2024-11-19 20:26:40|201111.2|201061.2|201101.1|201051.1|201113.7|201063.7|201101.1|201051.1|11
1732081430000|2024-11-20 05:43:50|201346.3|201256.3|201350|201260|201353|201263|201346.3|201256.3|3
1732048010000|2024-11-19 20:26:50|201105.1|201055.1|201110.3|201060.3|201110.3|201060.3|201105.1|201055.1|7
1732048020000|2024-11-19 20:27:00|201113.3|201063.3|201109|201059|201113.3|201063.3|201109|201059|3
1732081440000|2024-11-20 05:44:00|201357|201267|201356.4|201266.4|201357|201267|201356.4|201266.4|2
1732048030000|2024-11-19 20:27:10|201106|201056|201106|201056|201109.8|201059.8|201103.8|201053.8|16
1732081480000|2024-11-20 05:44:40|201362|201272|201362.6|201272.6|201364.2|201274.2|201353.8|201263.8|8
1732048040000|2024-11-19 20:27:20|201109.8|201059.8|201109.8|201059.8|201109.8|201059.8|201109.8|201059.8|1
1732048050000|2024-11-19 20:27:30|201111.8|201061.8|201112.2|201062.2|201115.1|201065.1|201111.8|201061.8|4
1732081490000|2024-11-20 05:44:50|201353.4|201263.4|201354.9|201264.9|201360.7|201270.7|201353.4|201263.4|7
1732048060000|2024-11-19 20:27:40|201101.5|201051.5|201124.8|201074.8|201128.4|201078.4|201101.5|201051.5|17
1732048070000|2024-11-19 20:27:50|201121.3|201071.3|201159.5|201069.5|201159.5|201077.6|201114.8|201064.8|22
1732048080000|2024-11-19 20:28:00|201157.9|201067.9|201150.9|201060.9|201158.5|201068.5|201150.9|201060.9|6
1732081500000|2024-11-20 05:45:00|201339|201289|201357.9|201267.9|201362.4|201289|201339|201257.3|13
1732048090000|2024-11-19 20:28:10|201148.9|201058.9|201151.3|201061.3|201153.6|201063.6|201148.9|201058.9|5
1732048100000|2024-11-19 20:28:20|201153.9|201063.9|201187.8|201097.8|201192|201102|201153.9|201063.9|10
1732081520000|2024-11-20 05:45:20|201357|201267|201352.7|201262.7|201362.6|201280.2|201323.2|201253.6|15
1732048110000|2024-11-19 20:28:30|201187.5|201097.5|201185.8|201095.8|201187.8|201097.8|201181.1|201091.1|25
1732081530000|2024-11-20 05:45:30|201350.2|201260.2|201352.1|201262.1|201365.9|201284.4|201331.3|201260.2|11
1732048120000|2024-11-19 20:28:40|201185.5|201095.5|201188|201098|201189.6|201099.6|201180.5|201090.5|27
1732048130000|2024-11-19 20:28:50|201188.6|201098.6|201181.3|201091.3|201188.6|201098.6|201180|201090|25
1732081540000|2024-11-20 05:45:40|201349.6|201259.6|201357.2|201267.2|201359.3|201269.3|201349.6|201259.6|4
1732048140000|2024-11-19 20:29:00|201184.7|201094.7|201191|201101|201195.5|201105.5|201184.7|201094.7|12
1732048150000|2024-11-19 20:29:10|201189.3|201099.3|201185.1|201095.1|201190.1|201100.1|201183.8|201093.8|24
1732081550000|2024-11-20 05:45:50|201355.5|201265.5|201346|201256|201355.9|201265.9|201346|201256|3
1732048160000|2024-11-19 20:29:20|201188.8|201098.8|201184.8|201094.8|201188.8|201098.8|201182.8|201092.8|14
1732081560000|2024-11-20 05:46:00|201351.6|201261.6|201343.7|201293.7|201351.6|201294.2|201342.4|201261.6|5
1732048170000|2024-11-19 20:29:30|201187.1|201097.1|201195.7|201105.7|201204.7|201114.7|201182.8|201092.8|19
1732048180000|2024-11-19 20:29:40|201198|201108|201196.1|201106.1|201199|201109|201192.2|201102.2|7
1732081570000|2024-11-20 05:46:10|201343|201293|201362.3|201272.3|201365|201293|201343|201272.3|6
1732048190000|2024-11-19 20:29:50|201197.3|201107.3|201181.6|201091.6|201197.3|201107.3|201181.6|201091.6|20
1732048200000|2024-11-19 20:30:00|201191.2|201101.2|201193.3|201103.3|201198.7|201108.7|201190|201100|16
1732081600000|2024-11-20 05:46:40|201362.2|201272.2|201350.5|201260.5|201362.2|201272.2|201343.6|201253.6|6
1732048210000|2024-11-19 20:30:10|201192.6|201102.6|201215.6|201165.6|201222.1|201172.1|201191|201101|14
1732081610000|2024-11-20 05:46:50|201351.3|201261.3|201347.1|201257.1|201354.4|201264.4|201347.1|201257.1|4
1732048220000|2024-11-19 20:30:20|201217.1|201167.1|201226.6|201136.6|201228.3|201170.5|201208.8|201135.6|11
1732048230000|2024-11-19 20:30:30|201229.3|201139.3|201229.3|201139.3|201229.3|201139.3|201225.3|201135.3|19
1732081620000|2024-11-20 05:47:00|201355.1|201265.1|201370.3|201280.3|201370.3|201295.6|201345.6|201265.1|3
1732048240000|2024-11-19 20:30:40|201225.3|201135.3|201214.1|201164.1|201237.9|201167.7|201214.1|201135.3|6
1732048260000|2024-11-19 20:31:00|201215.7|201165.7|201189.8|201139.8|201219.1|201169.1|201188|201138|15
1732081630000|2024-11-20 05:47:10|201343.1|201293.1|201362.2|201272.2|201365.8|201297.8|201343.1|201272.2|9
1732048270000|2024-11-19 20:31:10|201192.8|201142.8|201188.5|201138.5|201194.5|201144.5|201186.9|201136.9|16
1732048280000|2024-11-19 20:31:20|201190.9|201140.9|201193.2|201143.2|201196.2|201146.2|201188.4|201138.4|23
1732081650000|2024-11-20 05:47:30|201363.5|201273.5|201367.1|201277.1|201370.4|201280.4|201363.5|201273.5|6
1732048290000|2024-11-19 20:31:30|201194.2|201144.2|201176.7|201126.7|201194.2|201144.2|201173.5|201123.5|10
1732081690000|2024-11-20 05:48:10|201368.5|201278.5|201368.5|201278.5|201368.5|201278.5|201368.5|201278.5|1
1732048300000|2024-11-19 20:31:40|201164.5|201114.5|201144.8|201094.8|201169.2|201119.2|201140.4|201090.4|24
1732048310000|2024-11-19 20:31:50|201143.5|201093.5|201142.8|201092.8|201146|201096|201141.7|201091.7|8
1732081700000|2024-11-20 05:48:20|201365|201275|201343.9|201293.9|201365|201293.9|201343.9|201275|2
1732048320000|2024-11-19 20:32:00|201145.6|201095.6|201153.9|201103.9|201156|201106|201128.3|201078.3|24
1732048330000|2024-11-19 20:32:10|201152.3|201102.3|201178.3|201088.3|201179.7|201102.3|201151.1|201075.3|13
1732081710000|2024-11-20 05:48:30|201343.6|201293.6|201366.1|201276.1|201375.8|201302.6|201343.6|201276.1|8
1732048340000|2024-11-19 20:32:20|201181.4|201091.4|201172.3|201122.3|201181.4|201124|201169.1|201091.4|12
1732048350000|2024-11-19 20:32:30|201169.1|201119.1|201178.1|201128.1|201185.9|201135.9|201169.1|201119.1|12
1732081720000|2024-11-20 05:48:40|201364.4|201274.4|201340|201290|201364.4|201292.6|201339.9|201274.4|4
1732048360000|2024-11-19 20:32:40|201178.3|201128.3|201159.9|201109.9|201184.3|201134.3|201159.9|201109.9|22
1732081730000|2024-11-20 05:48:50|201342.1|201292.1|201343.2|201293.2|201354.7|201304.7|201342.1|201292.1|5
1732048370000|2024-11-19 20:32:50|201160|201110|201135.7|201085.7|201162.8|201112.8|201132.8|201082.8|10
1732048380000|2024-11-19 20:33:00|201135.6|201085.6|201133.8|201083.8|201135.7|201085.7|201131.1|201081.1|8
1732081740000|2024-11-20 05:49:00|201341|201291|201355.8|201265.8|201355.8|201296.7|201341|201264.5|5
1732048390000|2024-11-19 20:33:10|201131.2|201081.2|201133.8|201083.8|201139.3|201089.3|201130.2|201080.2|13
1732048400000|2024-11-19 20:33:20|201132.5|201082.5|201126.1|201076.1|201139.9|201089.9|201123.1|201073.1|20
1732081750000|2024-11-20 05:49:10|201356.8|201266.8|201361.5|201271.5|201383.3|201293.3|201356|201266|11
1732048410000|2024-11-19 20:33:30|201122.5|201072.5|201125.8|201075.8|201127.3|201077.3|201122.5|201072.5|13
1732048420000|2024-11-19 20:33:40|201126.7|201076.7|201122.9|201072.9|201132.4|201082.4|201115.2|201065.2|12
1732081760000|2024-11-20 05:49:20|201364.4|201274.4|201362.3|201272.3|201367.9|201277.9|201362.3|201272.3|7
1732048430000|2024-11-19 20:33:50|201122.5|201072.5|201120.8|201070.8|201127.2|201077.2|201109.6|201059.6|22
1732081770000|2024-11-20 05:49:30|201366.6|201276.6|201383.9|201293.9|201389|201299|201366.6|201276.6|15
1732048440000|2024-11-19 20:34:00|201122.5|201072.5|201110.3|201060.3|201122.5|201072.5|201095.7|201045.7|22
1732048450000|2024-11-19 20:34:10|201111.3|201061.3|201110.6|201060.6|201114|201064|201096.5|201046.5|15
1732081780000|2024-11-20 05:49:40|201384.7|201294.7|201384.8|201294.8|201385.4|201295.4|201380|201290|4
1732048460000|2024-11-19 20:34:20|201109.4|201059.4|201111.2|201061.2|201111.7|201061.7|201107.4|201057.4|15
1732048470000|2024-11-19 20:34:30|201109.8|201059.8|201110.9|201060.9|201111.9|201061.9|201106.9|201056.9|18
1732081790000|2024-11-20 05:49:50|201382.8|201292.8|201368.1|201278.1|201382.8|201292.8|201360.5|201270.5|25
1732048480000|2024-11-19 20:34:40|201106.9|201056.9|201111.1|201061.1|201112.1|201062.1|201106.9|201056.9|8
1732048490000|2024-11-19 20:34:50|201109.2|201059.2|201134.8|201084.8|201134.9|201084.9|201107|201057|14
1732081800000|2024-11-20 05:50:00|201370.5|201280.5|201363.4|201273.4|201373.9|201283.9|201363.4|201273.4|15
1732048500000|2024-11-19 20:35:00|201130.2|201080.2|201130.5|201080.5|201136.3|201086.3|201129.7|201079.7|14
1732048510000|2024-11-19 20:35:10|201130.7|201080.7|201144.9|201094.9|201165.7|201115.7|201130.6|201080.6|27
1732081810000|2024-11-20 05:50:10|201368.8|201278.8|201369.1|201279.1|201369.7|201279.7|201365.7|201275.7|5
1732048520000|2024-11-19 20:35:20|201142.5|201092.5|201144.6|201094.6|201148.9|201098.9|201138.3|201088.3|18
1732081850000|2024-11-20 05:50:50|201372.6|201282.6|201372.6|201282.6|201372.6|201282.6|201372.6|201282.6|1
1732048530000|2024-11-19 20:35:30|201137.4|201087.4|201132.9|201082.9|201137.4|201087.4|201129|201079|19
1732048540000|2024-11-19 20:35:40|201133|201083|201134.5|201084.5|201134.5|201084.5|201132.9|201082.9|5
1732081860000|2024-11-20 05:51:00|201375.3|201285.3|201377.1|201287.1|201379.4|201289.4|201371.9|201281.9|5
1732048550000|2024-11-19 20:35:50|201134.7|201084.7|201124.3|201074.3|201134.7|201084.7|201121.1|201071.1|14
1732048560000|2024-11-19 20:36:00|201121.2|201071.2|201121|201071|201124.5|201074.5|201098.7|201048.7|24
1732081870000|2024-11-20 05:51:10|201369|201279|201374.1|201284.1|201375.7|201285.7|201369|201279|5
1732048570000|2024-11-19 20:36:10|201120|201070|201121.4|201071.4|201128.4|201078.4|201120|201070|9
1732081880000|2024-11-20 05:51:20|201370.8|201280.8|201370.8|201280.8|201370.8|201280.8|201370.8|201280.8|1
1732048580000|2024-11-19 20:36:20|201124.1|201074.1|201128|201078|201131.5|201081.5|201118.8|201068.8|15
1732048590000|2024-11-19 20:36:30|201131.6|201081.6|201137.4|201087.4|201140.4|201090.4|201125.7|201075.7|19
1732081900000|2024-11-20 05:51:40|201383.1|201293.1|201375.7|201285.7|201383.1|201293.1|201375.7|201285.7|4
1732048600000|2024-11-19 20:36:40|201135.7|201085.7|201135.7|201085.7|201138|201088|201131.7|201081.7|9
1732048610000|2024-11-19 20:36:50|201138.5|201088.5|201133.8|201083.8|201138.5|201088.5|201131.3|201081.3|14
1732081910000|2024-11-20 05:51:50|201379.7|201289.7|201373.1|201283.1|201382.6|201302.5|201352.5|201276.5|19
1732048620000|2024-11-19 20:37:00|201130.6|201080.6|201143.4|201093.4|201146.4|201096.4|201130.6|201080.6|20
1732048630000|2024-11-19 20:37:10|201139.1|201089.1|201146.3|201096.3|201146.4|201096.4|201139|201089|13
1732081920000|2024-11-20 05:52:00|201363.2|201273.2|201384.1|201294.1|201384.1|201303.1|201353.1|201272.5|12
1732048640000|2024-11-19 20:37:20|201141|201091|201143.8|201093.8|201143.8|201093.8|201137.3|201087.3|11
1732081930000|2024-11-20 05:52:10|201381.7|201291.7|201378.7|201288.7|201381.7|201291.7|201366.9|201276.9|15
1732048650000|2024-11-19 20:37:30|201138.8|201088.8|201143|201093|201145.8|201095.8|201137.6|201087.6|15
1732048660000|2024-11-19 20:37:40|201145.7|201095.7|201144.9|201094.9|201146.7|201096.7|201138.9|201088.9|14
1732081940000|2024-11-20 05:52:20|201375.9|201285.9|201378.7|201288.7|201378.7|201288.7|201370.5|201280.5|4
1732048670000|2024-11-19 20:37:50|201143.9|201093.9|201137.8|201087.8|201146|201096|201135.3|201085.3|21
1732048680000|2024-11-19 20:38:00|201141.6|201091.6|201140.5|201090.5|201141.6|201091.6|201133.9|201083.9|20
1732081950000|2024-11-20 05:52:30|201375.5|201285.5|201386.1|201296.1|201386.1|201296.1|201375.5|201285.5|2
1732048690000|2024-11-19 20:38:10|201137|201087|201147.9|201097.9|201148.4|201098.4|201137|201087|21
1732048700000|2024-11-19 20:38:20|201148.4|201098.4|201145|201095|201148.4|201098.4|201139.2|201089.2|8
1732081960000|2024-11-20 05:52:40|201382.4|201292.4|201381.3|201291.3|201382.8|201292.8|201373.5|201283.5|7
1732048710000|2024-11-19 20:38:30|201141.6|201091.6|201141.6|201091.6|201145|201095|201141.6|201091.6|8
1732081970000|2024-11-20 05:52:50|201383.3|201293.3|201383.3|201293.3|201383.3|201293.3|201383.3|201293.3|1
1732048720000|2024-11-19 20:38:40|201145|201095|201152.4|201102.4|201156.2|201106.2|201141.5|201091.5|10
1732048730000|2024-11-19 20:38:50|201153.8|201103.8|201164.4|201114.4|201170.1|201120.1|201153|201103|21
1732081980000|2024-11-20 05:53:00|201384.9|201294.9|201376.9|201286.9|201385.8|201295.8|201372.4|201282.4|12
1732048740000|2024-11-19 20:39:00|201162.6|201112.6|201168.6|201118.6|201170|201120|201160.6|201110.6|13
1732048750000|2024-11-19 20:39:10|201165.5|201115.5|201157|201107|201165.5|201115.5|201156|201106|14
1732081990000|2024-11-20 05:53:10|201373.5|201283.5|201378.1|201288.1|201381.2|201305|201355|201277.5|10
1732048760000|2024-11-19 20:39:20|201156.3|201106.3|201158|201108|201160.5|201110.5|201156.3|201106.3|8
1732048770000|2024-11-19 20:39:30|201158.2|201108.2|201104.6|201054.6|201160.5|201110.5|201096.8|201046.8|23
1732082000000|2024-11-20 05:53:20|201376.3|201286.3|201381.8|201291.8|201382.2|201292.2|201373.6|201283.6|11
1732048780000|2024-11-19 20:39:40|201103.8|201053.8|201106.2|201056.2|201112.1|201062.1|201103.8|201053.8|9
1732082010000|2024-11-20 05:53:30|201384|201294|201386.7|201296.7|201386.7|201296.7|201384|201294|2
1732048790000|2024-11-19 20:39:50|201106.9|201056.9|201112.3|201062.3|201112.5|201062.5|201104.5|201054.5|15
1732048800000|2024-11-19 20:40:00|201110.3|201060.3|201112.5|201062.5|201112.8|201062.8|201109.8|201059.8|14
1732082020000|2024-11-20 05:53:40|201388.4|201298.4|201383.4|201293.4|201388.4|201298.4|201371.8|201281.8|5
1732048810000|2024-11-19 20:40:10|201112.2|201062.2|201101.1|201051.1|201112.2|201062.2|201096.5|201046.5|18
1732048820000|2024-11-19 20:40:20|201101.6|201051.6|201097.3|201047.3|201101.6|201051.6|201090.6|201040.6|17
1732082040000|2024-11-20 05:54:00|201376.2|201286.2|201377.8|201287.8|201377.8|201287.8|201372.9|201282.9|5
1732048830000|2024-11-19 20:40:30|201095|201045|201093.1|201043.1|201099.3|201049.3|201092.8|201042.8|30
1732082050000|2024-11-20 05:54:10|201374.8|201284.8|201377.6|201287.6|201379.1|201289.1|201369.5|201279.5|14
1732048840000|2024-11-19 20:40:40|201094.2|201044.2|201095.7|201045.7|201096.5|201046.5|201092|201042|20
1732048850000|2024-11-19 20:40:50|201096|201046|201064.4|201014.4|201096.5|201046.5|201056.2|201006.2|28
1732082060000|2024-11-20 05:54:20|201378.6|201288.6|201381|201291|201381|201291|201369.2|201279.2|11
1732048860000|2024-11-19 20:41:00|201064.2|201014.2|201057.8|201007.8|201066.7|201016.7|201051.6|201001.6|22
1732048870000|2024-11-19 20:41:10|201058|201008|201056.9|201006.9|201059.3|201009.3|201056.3|201006.3|19
1732082070000|2024-11-20 05:54:30|201377.4|201287.4|201380.7|201290.7|201383.2|201293.2|201377.4|201287.4|6
1732048880000|2024-11-19 20:41:20|201057.1|201007.1|201058.6|201008.6|201059.1|201009.1|201056.9|201006.9|24
1732048890000|2024-11-19 20:41:30|201058.8|201008.8|201090.4|201040.4|201090.4|201040.4|201056.5|201006.5|28
1732082100000|2024-11-20 05:55:00|201382.5|201292.5|201372.7|201282.7|201382.5|201311.3|201354.5|201282.7|20
1732048900000|2024-11-19 20:41:40|201087.7|201037.7|201090.6|201040.6|201093.1|201043.1|201087.7|201037.7|17
1732048910000|2024-11-19 20:41:50|201090.7|201040.7|201088.9|201038.9|201091.4|201041.4|201088.9|201038.9|14
1732082110000|2024-11-20 05:55:10|201374.8|201284.8|201378|201288|201380.5|201290.5|201373|201283|13
1732048920000|2024-11-19 20:42:00|201088.6|201038.6|201090.8|201040.8|201090.8|201040.8|201088.1|201038.1|8
1732048930000|2024-11-19 20:42:10|201090.6|201040.6|201068.5|201018.5|201091.6|201041.6|201064.3|201014.3|14
1732082120000|2024-11-20 05:55:20|201382|201292|201368.8|201278.8|201382|201292|201368.8|201278.8|8
1732048940000|2024-11-19 20:42:20|201063.7|201013.7|201049|200999|201070.7|201020.7|201048.7|200998.7|7
1732048950000|2024-11-19 20:42:30|201051.2|201001.2|201058.3|201008.3|201061.1|201011.1|201050.9|201000.9|17
1732082130000|2024-11-20 05:55:30|201381.7|201291.7|201380.2|201290.2|201381.9|201304.4|201354.2|201278.8|23
1732048960000|2024-11-19 20:42:40|201060.8|201010.8|201079|200989|201081.4|201011|201055.4|200984.4|12
1732082150000|2024-11-20 05:55:50|201378.1|201288.1|201381.5|201291.5|201388.3|201318.9|201359.2|201285.1|21
1732048970000|2024-11-19 20:42:50|201080.5|200990.5|201077.7|200987.7|201112|201022|201077|200987|19
1732048980000|2024-11-19 20:43:00|201077.2|200987.2|201104.2|201014.2|201104.2|201032.5|201072.4|200982.4|11
1732082160000|2024-11-20 05:56:00|201381.4|201291.4|201378.3|201288.3|201381.4|201291.4|201372.8|201282.8|12
1732048990000|2024-11-19 20:43:10|201107|201017|201102.3|201012.3|201107|201017|201094.8|201004.8|17
1732049000000|2024-11-19 20:43:20|201102.4|201012.4|201093.3|201003.3|201102.9|201012.9|201093.3|201003.3|15
1732082170000|2024-11-20 05:56:10|201373.7|201283.7|201377.1|201287.1|201379.7|201289.7|201367.5|201277.5|14
1732049010000|2024-11-19 20:43:30|201092.9|201002.9|201081.5|200991.5|201093.4|201008.8|201058|200988.5|25
1732049020000|2024-11-19 20:43:40|201079|200989|201079.5|200989.5|201079.5|200989.5|201078|200988|14
1732082180000|2024-11-20 05:56:20|201375.8|201285.8|201381.5|201291.5|201384.7|201294.7|201371.6|201281.6|24
1732049030000|2024-11-19 20:43:50|201078|200988|201072.5|200982.5|201078|200988|201070.8|200980.8|22
1732082190000|2024-11-20 05:56:30|201380.4|201290.4|201375.5|201285.5|201380.4|201290.4|201375.4|201285.4|9
1732049040000|2024-11-19 20:44:00|201076.3|200986.3|201083.5|200993.5|201085|200995|201072.5|200982.5|23
1732049050000|2024-11-19 20:44:10|201084|200994|201083.7|200993.7|201085.9|200995.9|201080.4|200990.4|21
1732082200000|2024-11-20 05:56:40|201378.6|201288.6|201377.4|201287.4|201378.9|201288.9|201371.4|201281.4|18
1732049060000|2024-11-19 20:44:20|201087.5|200997.5|201103|201013|201103|201020.2|201070.2|200996.5|20
1732049070000|2024-11-19 20:44:30|201103.2|201013.2|201111.5|201021.5|201113.2|201044.7|201086|201013.2|29
1732082210000|2024-11-20 05:56:50|201376.9|201286.9|201378.9|201288.9|201380.1|201295.8|201345.8|201283.9|12
1732049080000|2024-11-19 20:44:40|201112.2|201022.2|201104|201014|201117.5|201030.6|201079|201013.7|17
1732082220000|2024-11-20 05:57:00|201375.7|201285.7|201357|201307|201381.6|201310.7|201352.9|201281.6|35
1732049090000|2024-11-19 20:44:50|201103.4|201013.4|201074.7|201024.7|201103.4|201029.1|201074.7|201002.3|18
1732049100000|2024-11-19 20:45:00|201073|201023|201098.6|201048.6|201099.1|201048.6|201071.9|201006.5|34
1732082230000|2024-11-20 05:57:10|201356.2|201306.2|201354.2|201304.2|201356.6|201306.6|201354.2|201304.2|6
1732049110000|2024-11-19 20:45:10|201097|201047|201087.1|201037.1|201098|201048|201087.1|201037.1|31
1732082240000|2024-11-20 05:57:20|201354.7|201304.7|201378.6|201288.6|201378.6|201306.5|201354.2|201288|7
1732049120000|2024-11-19 20:45:20|201088.9|201038.9|201082.8|201032.8|201094.3|201044.3|201082.8|201032.8|31
1732049130000|2024-11-19 20:45:30|201085.2|201035.2|201086.2|201036.2|201090.2|201040.2|201078.1|201028.1|18
1732082250000|2024-11-20 05:57:30|201376|201286|201378.2|201288.2|201379.2|201289.2|201370.7|201280.7|17
1732049140000|2024-11-19 20:45:40|201088.1|201038.1|201085.2|201035.2|201089.3|201039.3|201085|201035|13
1732049150000|2024-11-19 20:45:50|201091.1|201041.1|201087.5|201037.5|201091.9|201041.9|201086|201036|14
1732082260000|2024-11-20 05:57:40|201377.4|201287.4|201357.8|201307.8|201377.4|201309.5|201355.3|201286|9
1732049160000|2024-11-19 20:46:00|201087.1|201037.1|201086|201036|201087.5|201037.5|201084.2|201034.2|10
1732049170000|2024-11-19 20:46:10|201086.9|201036.9|201078.4|201028.4|201086.9|201036.9|201072.5|201022.5|22
1732082270000|2024-11-20 05:57:50|201356.1|201306.1|201360.6|201310.6|201362.1|201312.1|201355.4|201305.4|9
1732049180000|2024-11-19 20:46:20|201075.3|201025.3|201082.9|201032.9|201090.3|201040.3|201073.3|201023.3|21
1732082280000|2024-11-20 05:58:00|201362.2|201312.2|201362.2|201312.2|201362.2|201312.2|201362.2|201312.2|1
1732049190000|2024-11-19 20:46:30|201083.4|201033.4|201078.7|201028.7|201086.1|201036.1|201072.6|201022.6|26
1732049200000|2024-11-19 20:46:40|201076.8|201026.8|201078.2|201028.2|201078.7|201028.7|201076.8|201026.8|10
1732082290000|2024-11-20 05:58:10|201362.9|201312.9|201372.6|201282.6|201377.6|201312.9|201355|201282.6|15
1732049210000|2024-11-19 20:46:50|201069.9|201019.9|201088.9|201038.9|201090|201040|201069.9|201019.9|32
1732049220000|2024-11-19 20:47:00|201088.5|201038.5|201081.1|201031.1|201090.2|201040.2|201078.3|201028.3|30
1732082300000|2024-11-20 05:58:20|201383.1|201293.1|201379|201289|201383.1|201293.1|201376.2|201286.2|6
1732049230000|2024-11-19 20:47:10|201081.5|201031.5|201044.4|200994.4|201083.8|201033.8|201044.4|200994.4|21
1732049240000|2024-11-19 20:47:20|201042.9|200992.9|201044.7|200994.7|201046.5|200996.5|201042.9|200992.9|14
1732082310000|2024-11-20 05:58:30|201376.2|201286.2|201356.4|201306.4|201378.4|201308.7|201354|201285.4|10
1732049250000|2024-11-19 20:47:30|201046.9|200996.9|201043.3|200993.3|201046.9|200996.9|201041.9|200991.9|17
1732082320000|2024-11-20 05:58:40|201354.1|201304.1|201359.1|201309.1|201359.1|201309.1|201354.1|201304.1|2
1732049260000|2024-11-19 20:47:40|201045.8|200995.8|201047.2|200997.2|201064.8|201014.8|201045.8|200995.8|11
1732049270000|2024-11-19 20:47:50|201046.1|200996.1|201042.8|200992.8|201047.7|200997.7|201041.8|200991.8|17
1732082340000|2024-11-20 05:59:00|201360.4|201310.4|201361.4|201311.4|201363.1|201313.1|201356.2|201306.2|12
1732049280000|2024-11-19 20:48:00|201044.7|200994.7|201018.7|200968.7|201046.9|200996.9|200994.8|200944.8|20
1732049290000|2024-11-19 20:48:10|201017|200967|201018|200968|201023.6|200973.6|201015.7|200965.7|16
1732082350000|2024-11-20 05:59:10|201356.4|201306.4|201376.9|201286.9|201376.9|201307.7|201356.4|201279.6|4
1732049300000|2024-11-19 20:48:20|201018.3|200968.3|201014|200964|201027.5|200977.5|201012.1|200962.1|22
1732082360000|2024-11-20 05:59:20|201378.2|201288.2|201378.2|201288.2|201382.7|201312|201356.9|201285.2|25
1732049310000|2024-11-19 20:48:30|201015.5|200965.5|201016.2|200966.2|201017.6|200967.6|201012.5|200962.5|10
1732049320000|2024-11-19 20:48:40|201014|200964|201026.5|200976.5|201034.2|200984.2|201014|200964|17
1732082370000|2024-11-20 05:59:30|201380.8|201290.8|201353.1|201303.1|201381.2|201308.3|201352.6|201281.1|20
1732049330000|2024-11-19 20:48:50|201021.8|200971.8|201030.9|200980.9|201037|200987|201021.8|200971.8|13
1732049340000|2024-11-19 20:49:00|201029.7|200979.7|201029.6|200979.6|201032.4|200982.4|201029.1|200979.1|16
1732082380000|2024-11-20 05:59:40|201355.1|201305.1|201361.1|201311.1|201362.6|201312.6|201354.7|201304.7|12
1732049350000|2024-11-19 20:49:10|201028.2|200978.2|201028.1|200978.1|201030|200980|201024.7|200974.7|15
1732049360000|2024-11-19 20:49:20|201028.2|200978.2|201028.2|200978.2|201029.4|200979.4|201028.1|200978.1|14
1732082390000|2024-11-20 05:59:50|201358.4|201308.4|201362.5|201312.5|201365.6|201315.6|201355|201305|16
1732049370000|2024-11-19 20:49:30|201028.4|200978.4|201030.7|200980.7|201039.6|200989.6|201027.1|200977.1|5
1732049380000|2024-11-19 20:49:40|201025.1|200975.1|201059|200969|201059|200981.1|201025.1|200965.5|15
1732082400000|2024-11-20 06:00:00|201361|201311|201361.3|201311.3|201363.1|201313.1|201353.5|201303.5|9
1732049390000|2024-11-19 20:49:50|201059.7|200969.7|201066.3|200976.3|201067.5|200977.5|201055.2|200965.2|21
1732082430000|2024-11-20 06:00:30|201358.3|201308.3|201375.6|201285.6|201379.2|201308.3|201358.3|201268.7|17
1732049400000|2024-11-19 20:50:00|201062.4|200972.4|201062.5|200972.5|201067.3|200977.3|201057.8|200967.8|26
1732049410000|2024-11-19 20:50:10|201062.3|200972.3|201057.9|200967.9|201065.8|200975.8|201057.9|200967.9|22
1732082440000|2024-11-20 06:00:40|201371.8|201281.8|201370.9|201280.9|201373.4|201283.4|201367.5|201277.5|9
1732049420000|2024-11-19 20:50:20|201059.5|200969.5|201043.8|200953.8|201066.9|200976.9|201043.8|200953.8|28
1732049430000|2024-11-19 20:50:30|201046.5|200956.5|201032.4|200942.4|201046.5|200956.5|201030.4|200940.4|17
1732082450000|2024-11-20 06:00:50|201374.3|201284.3|201378|201288|201381.3|201291.3|201368.2|201278.2|29
1732049440000|2024-11-19 20:50:40|201032|200942|201031.2|200941.2|201033.2|200943.2|201029.2|200939.2|28
1732049450000|2024-11-19 20:50:50|201031.8|200941.8|201027.5|200937.5|201033.2|200943.2|201025.5|200935.5|28
1732082460000|2024-11-20 06:01:00|201374.3|201284.3|201382.7|201292.7|201382.7|201292.7|201369.6|201279.6|11
1732049460000|2024-11-19 20:51:00|201026.3|200936.3|200988.6|200898.6|201038|200948|200979.8|200889.8|32
1732049470000|2024-11-19 20:51:10|200984.3|200894.3|200957.3|200907.3|200984.3|200907.3|200957.3|200885.7|10
1732082470000|2024-11-20 06:01:10|201381|201291|201381|201291|201381|201291|201381|201291|1
1732049480000|2024-11-19 20:51:20|200955.2|200905.2|200950.8|200900.8|200955.2|200905.2|200931.1|200881.1|20
1732049490000|2024-11-19 20:51:30|200950.3|200900.3|200956.9|200906.9|200956.9|200906.9|200949|200899|12
1732082480000|2024-11-20 06:01:20|201381.6|201291.6|201372.9|201282.9|201383|201293|201372.8|201282.8|5
1732049500000|2024-11-19 20:51:40|200956.5|200906.5|200993.2|200903.2|200995.1|200912.3|200949.2|200899.2|23
1732082490000|2024-11-20 06:01:30|201372.7|201282.7|201377.1|201287.1|201384|201294|201368.5|201278.5|12
1732049510000|2024-11-19 20:51:50|200989.1|200899.1|200995.6|200945.6|200999.1|200949.1|200985|200895|20
1732049520000|2024-11-19 20:52:00|201001|200951|201007.5|200957.5|201013|200963|200996.2|200946.2|27
1732082500000|2024-11-20 06:01:40|201375.7|201285.7|201358.1|201268.1|201378.2|201288.2|201355.9|201265.9|18
1732049530000|2024-11-19 20:52:10|201008.8|200958.8|201022.9|200932.9|201023.6|200960.5|200998.1|200930.2|15
1732049540000|2024-11-19 20:52:20|201020.4|200930.4|201020|200930|201029.5|200939.5|201019|200929|21
1732082510000|2024-11-20 06:01:50|201358.5|201268.5|201358.5|201268.5|201358.5|201268.5|201358.5|201268.5|1
1732049550000|2024-11-19 20:52:30|201018.5|200928.5|201025.2|200935.2|201025.2|200935.2|201018.5|200928.5|9
1732082520000|2024-11-20 06:02:00|201356.6|201266.6|201328.5|201238.5|201356.6|201266.6|201323.3|201233.3|10
1732049560000|2024-11-19 20:52:40|201025|200935|201000.8|200950.8|201028|200958.9|200995.1|200931.2|18
1732049570000|2024-11-19 20:52:50|200997.2|200947.2|201010.9|200960.9|201011.4|200961.4|200997.2|200947.2|19
1732082530000|2024-11-20 06:02:10|201328.1|201238.1|201325.3|201235.3|201329.1|201239.1|201319.1|201229.1|18
1732049580000|2024-11-19 20:53:00|201006.6|200956.6|201019.7|200969.7|201023.5|200973.5|201004.7|200954.7|16
1732049590000|2024-11-19 20:53:10|201013.7|200963.7|201015.5|200965.5|201016.7|200966.7|201005.6|200955.6|13
1732082540000|2024-11-20 06:02:20|201324.6|201234.6|201324.1|201234.1|201327.6|201237.6|201320.6|201230.6|14
1732049600000|2024-11-19 20:53:20|201009.6|200959.6|201001.8|200951.8|201013.9|200963.9|200988.4|200938.4|19
1732049610000|2024-11-19 20:53:30|201007|200957|201003|200953|201007|200957|200994.7|200944.7|10
1732082550000|2024-11-20 06:02:30|201320.1|201230.1|201328|201238|201328|201238|201320.1|201230.1|5
1732049620000|2024-11-19 20:53:40|201004|200954|201003.2|200953.2|201007.1|200957.1|200997.8|200947.8|15
1732049630000|2024-11-19 20:53:50|201004.4|200954.4|201004|200954|201005.7|200955.7|200998|200948|11
1732082560000|2024-11-20 06:02:40|201324.5|201234.5|201324.5|201234.5|201326.2|201236.2|201307.5|201217.5|28
1732049640000|2024-11-19 20:54:00|201005|200955|201025|200975|201031.7|200981.7|200995.5|200945.5|23
1732082570000|2024-11-20 06:02:50|201318.5|201228.5|201321.9|201231.9|201326.5|201236.5|201315.9|201225.9|26
1732049650000|2024-11-19 20:54:10|201027.8|200977.8|201035.1|200985.1|201048.4|200998.4|201017.2|200967.2|25
1732049660000|2024-11-19 20:54:20|201037.1|200987.1|201036|200986|201040.1|200990.1|201033.2|200983.2|13
1732082580000|2024-11-20 06:03:00|201320|201230|201301.4|201211.4|201328.4|201238.4|201299.5|201209.5|18
1732049670000|2024-11-19 20:54:30|201073.2|200983.2|201074.5|200984.5|201075.7|200985.7|201070.5|200980.5|18
1732049680000|2024-11-19 20:54:40|201072.9|200982.9|201073.8|200983.8|201075.8|200985.8|201069.2|200979.2|20
1732082590000|2024-11-20 06:03:10|201303.3|201213.3|201301.1|201211.1|201304.6|201214.6|201300.3|201210.3|21
1732049690000|2024-11-19 20:54:50|201074|200984|201073.3|200983.3|201079|200989|201069.2|200979.2|22
1732049700000|2024-11-19 20:55:00|201052.4|200962.4|201027.1|200977.1|201056|200979.6|201026.2|200959.2|21
1732082600000|2024-11-20 06:03:20|201303.2|201213.2|201303.7|201213.7|201307.4|201217.4|201302.2|201212.2|23
1732049710000|2024-11-19 20:55:10|201026.8|200976.8|201023.2|200973.2|201028.2|200978.2|201020.7|200970.7|21
1732049720000|2024-11-19 20:55:20|201026.5|200976.5|201024.1|200974.1|201029.8|200979.8|201022.4|200972.4|22
1732082610000|2024-11-20 06:03:30|201303.2|201213.2|201302.5|201212.5|201304|201214|201299.6|201209.6|21
1732049730000|2024-11-19 20:55:30|201028.6|200978.6|201081.6|201031.6|201103.5|201053.5|201024.8|200974.8|32
1732082620000|2024-11-20 06:03:40|201304|201214|201300.2|201210.2|201304|201214|201298|201208|23
1732049740000|2024-11-19 20:55:40|201085.9|201035.9|201096.8|201046.8|201102.4|201052.4|201076.8|201026.8|26
1732049750000|2024-11-19 20:55:50|201096.5|201046.5|201084.8|201034.8|201099.8|201049.8|201083.4|201033.4|19
1732082630000|2024-11-20 06:03:50|201300.7|201210.7|201301.1|201211.1|201302.6|201212.6|201294.1|201204.1|16
1732049760000|2024-11-19 20:56:00|201081.5|201031.5|201092.3|201042.3|201094.4|201044.4|201081.5|201031.5|17
1732049770000|2024-11-19 20:56:10|201093.6|201043.6|201092.2|201042.2|201100.6|201050.6|201084|201034|21
1732082640000|2024-11-20 06:04:00|201300.7|201210.7|201303.4|201213.4|201309.3|201219.3|201300|201210|25
1732049780000|2024-11-19 20:56:20|201094.3|201044.3|201080.3|201030.3|201102.5|201052.5|201080.3|201030.3|25
1732049790000|2024-11-19 20:56:30|201083.5|201033.5|201094.9|201044.9|201096|201046|201080.1|201030.1|17
1732082650000|2024-11-20 06:04:10|201302.5|201212.5|201314.6|201224.6|201316.7|201226.7|201301.6|201211.6|16
1732049800000|2024-11-19 20:56:40|201093|201043|201082|201032|201099|201049|201080.6|201030.6|24
1732049810000|2024-11-19 20:56:50|201081.3|201031.3|201149.8|201099.8|201153.6|201103.6|201081.3|201031.3|21
1732082660000|2024-11-20 06:04:20|201313.2|201223.2|201310.2|201220.2|201313.2|201223.2|201305.7|201215.7|7
1732049820000|2024-11-19 20:57:00|201149.7|201099.7|201147.1|201097.1|201151.6|201101.6|201146.3|201096.3|11
1732049830000|2024-11-19 20:57:10|201146.8|201096.8|201149.3|201099.3|201149.3|201099.3|201141.7|201091.7|14
1732082670000|2024-11-20 06:04:30|201297.6|201207.6|201311.3|201221.3|201314|201224|201297.6|201207.6|25
1732049840000|2024-11-19 20:57:20|201147.8|201097.8|201147.4|201097.4|201147.8|201097.8|201135.3|201085.3|6
1732049850000|2024-11-19 20:57:30|201160|201110|201185.1|201135.1|201189.1|201139.1|201160|201110|7
1732082680000|2024-11-20 06:04:40|201308.2|201218.2|201314.1|201224.1|201314.1|201224.1|201308.2|201218.2|7
1732049860000|2024-11-19 20:57:40|201181|201131|201186.5|201136.5|201186.5|201136.5|201181|201131|6
1732082690000|2024-11-20 06:04:50|201309.4|201219.4|201310.5|201220.5|201310.5|201220.5|201309.4|201219.4|2
1732049870000|2024-11-19 20:57:50|201180.8|201130.8|201139.9|201089.9|201180.8|201130.8|201139.9|201089.9|28
1732049880000|2024-11-19 20:58:00|201144.8|201094.8|201146.3|201096.3|201149.4|201099.4|201139.4|201089.4|14
1732049890000|2024-11-19 20:58:10|201144.7|201094.7|201145.3|201095.3|201147.9|201097.9|201143.7|201093.7|12
1732082700000|2024-11-20 06:05:00|201308.8|201218.8|201320.7|201230.7|201324.5|201234.5|201307.5|201217.5|10
1732049900000|2024-11-19 20:58:20|201143.5|201093.5|201146.8|201096.8|201146.8|201096.8|201143.5|201093.5|4
1732049910000|2024-11-19 20:58:30|201145.3|201095.3|201144.2|201094.2|201147.6|201097.6|201144.1|201094.1|6
1732082710000|2024-11-20 06:05:10|201318.9|201228.9|201321|201231|201321|201231|201318.9|201228.9|2
1732049920000|2024-11-19 20:58:40|201145.6|201095.6|201160.3|201110.3|201160.4|201110.4|201143.4|201093.4|22
1732082730000|2024-11-20 06:05:30|201322.3|201232.3|201321|201231|201322.3|201232.3|201316|201226|3
1732049930000|2024-11-19 20:58:50|201157.5|201107.5|201208.7|201158.7|201208.7|201158.7|201157.1|201107.1|18
1732049940000|2024-11-19 20:59:00|201208.5|201158.5|201186.1|201136.1|201208.5|201158.5|201180.2|201130.2|18
1732082740000|2024-11-20 06:05:40|201314.5|201224.5|201315.7|201225.7|201319|201229|201311.4|201221.4|10
1732049950000|2024-11-19 20:59:10|201184.8|201134.8|201185.4|201135.4|201190.5|201140.5|201174.3|201124.3|25
1732049960000|2024-11-19 20:59:20|201185.1|201135.1|201167.7|201117.7|201187.6|201137.6|201162.6|201112.6|30
1732082750000|2024-11-20 06:05:50|201312.7|201222.7|201312.7|201222.7|201312.7|201222.7|201312.7|201222.7|1
1732049970000|2024-11-19 20:59:30|201168.6|201118.6|201171|201121|201178.9|201128.9|201162|201112|23
1732082760000|2024-11-20 06:06:00|201315.3|201225.3|201309.7|201219.7|201315.3|201225.3|201306.4|201216.4|4
1732049980000|2024-11-19 20:59:40|201166.2|201116.2|201185.9|201135.9|201199.2|201149.2|201166.2|201116.2|18
1732049990000|2024-11-19 20:59:50|201186.4|201136.4|201191.9|201141.9|201195.1|201145.1|201184|201134|23
1732082770000|2024-11-20 06:06:10|201311.4|201221.4|201307.5|201217.5|201318|201228|201300.9|201210.9|17
1732050000000|2024-11-19 21:00:00|201205.1|201155.1|201198|201148|201205.1|201155.1|201182.1|201132.1|19
1732082780000|2024-11-20 06:06:20|201311.4|201221.4|201313.7|201223.7|201313.7|201223.7|201306.5|201216.5|8
1732050010000|2024-11-19 21:00:10|201197.3|201147.3|201213.5|201163.5|201213.5|201163.5|201197.3|201147.3|16
1732050020000|2024-11-19 21:00:20|201209.8|201159.8|201207.1|201157.1|201211.1|201161.1|201204.8|201154.8|8
1732082790000|2024-11-20 06:06:30|201311|201221|201308.9|201218.9|201311|201221|201305.9|201215.9|5
1732050030000|2024-11-19 21:00:30|201210.9|201160.9|201207.2|201157.2|201210.9|201160.9|201205.5|201155.5|6
1732050040000|2024-11-19 21:00:40|201207.1|201157.1|201205.2|201155.2|201207.1|201157.1|201193.4|201143.4|7
1732082800000|2024-11-20 06:06:40|201314.8|201224.8|201333.2|201243.2|201336.2|201246.2|201306.7|201216.7|10
1732050050000|2024-11-19 21:00:50|201203.2|201153.2|201227|201177|201227.5|201177.5|201203.2|201153.2|6
1732050060000|2024-11-19 21:01:00|201219.9|201169.9|201226.8|201176.8|201227.6|201177.6|201219.9|201169.9|9
1732082810000|2024-11-20 06:06:50|201331.2|201241.2|201328.5|201238.5|201333|201243|201328|201238|4
1732050070000|2024-11-19 21:01:10|201227.2|201177.2|201227.6|201177.6|201227.6|201177.6|201227.2|201177.2|2
1732050080000|2024-11-19 21:01:20|201228.2|201178.2|201226.4|201176.4|201228.2|201178.2|201226.4|201176.4|4
1732082830000|2024-11-20 06:07:10|201329.2|201239.2|201332.5|201242.5|201332.5|201242.5|201329.2|201239.2|4
1732050090000|2024-11-19 21:01:30|201226|201176|201226|201176|201226|201176|201226|201176|1
1732082840000|2024-11-20 06:07:20|201332|201242|201333.7|201243.7|201341.7|201251.7|201328.5|201238.5|15
1732050100000|2024-11-19 21:01:40|201227.5|201177.5|201210.1|201160.1|201227.7|201177.7|201206.6|201156.6|11
1732050110000|2024-11-19 21:01:50|201204.2|201154.2|201207.8|201157.8|201212.9|201162.9|201202.2|201152.2|38
1732082850000|2024-11-20 06:07:30|201336.2|201246.2|201361.7|201271.7|201368.9|201278.9|201334.9|201244.9|17
1732050120000|2024-11-19 21:02:00|201208.5|201158.5|201208.1|201158.1|201213.9|201163.9|201205.8|201155.8|23
1732050130000|2024-11-19 21:02:10|201211.9|201161.9|201209|201159|201214|201164|201193|201143|34
1732082860000|2024-11-20 06:07:40|201358.3|201268.3|201365.5|201275.5|201374.2|201284.2|201358.3|201268.3|8
1732050140000|2024-11-19 21:02:20|201202|201152|201206.8|201156.8|201212.8|201162.8|201195.9|201145.9|34
1732050150000|2024-11-19 21:02:30|201207.9|201157.9|201210.2|201160.2|201214|201164|201204.8|201154.8|16
1732082870000|2024-11-20 06:07:50|201366|201276|201366.9|201276.9|201373.7|201283.7|201362.8|201272.8|11
1732050160000|2024-11-19 21:02:40|201212.3|201162.3|201213.9|201163.9|201214.6|201164.6|201205|201155|19
1732082880000|2024-11-20 06:08:00|201368|201278|201381.5|201291.5|201383.4|201293.4|201363.9|201273.9|17
1732050170000|2024-11-19 21:02:50|201212.3|201162.3|201206.9|201156.9|201213.4|201163.4|201202.9|201152.9|18
1732050180000|2024-11-19 21:03:00|201205.6|201155.6|201206.6|201156.6|201215.7|201165.7|201200.5|201150.5|26
1732082890000|2024-11-20 06:08:10|201383.8|201293.8|201377.3|201287.3|201393|201303|201374.9|201284.9|27
1732050190000|2024-11-19 21:03:10|201210.3|201160.3|201222|201132|201228|201160.3|201206.7|201131|25
1732050200000|2024-11-19 21:03:20|201223.4|201133.4|201229.8|201139.8|201229.8|201139.8|201221.5|201131.5|19
1732082900000|2024-11-20 06:08:20|201378.2|201288.2|201375.9|201285.9|201380.9|201290.9|201369.9|201279.9|13
1732050210000|2024-11-19 21:03:30|201229|201139|201227.7|201137.7|201229.6|201139.6|201227.3|201137.3|17
1732082910000|2024-11-20 06:08:30|201374.4|201284.4|201380|201290|201381.9|201291.9|201374.4|201284.4|17
1732050220000|2024-11-19 21:03:40|201226.8|201136.8|201229.8|201139.8|201229.8|201139.8|201226.8|201136.8|19
1732050230000|2024-11-19 21:03:50|201229|201139|201227.5|201137.5|201233.3|201143.3|201222|201132|20
1732082920000|2024-11-20 06:08:40|201382|201292|201378.8|201288.8|201388.3|201298.3|201373.8|201283.8|24
1732050240000|2024-11-19 21:04:00|201232.4|201142.4|201223|201133|201232.4|201142.4|201223|201133|22
1732050250000|2024-11-19 21:04:10|201226.4|201136.4|201229.2|201139.2|201229.2|201139.2|201221.9|201131.9|19
1732082930000|2024-11-20 06:08:50|201377.4|201287.4|201382.9|201292.9|201390|201300|201377.4|201287.4|24
1732050260000|2024-11-19 21:04:20|201229.7|201139.7|201246.8|201156.8|201246.8|201156.8|201229.4|201139.4|20
1732050270000|2024-11-19 21:04:30|201247|201157|201239.2|201149.2|201247|201157|201238.8|201148.8|14
1732082940000|2024-11-20 06:09:00|201385.2|201295.2|201400.2|201310.2|201414.5|201324.5|201380.1|201290.1|28
1732050280000|2024-11-19 21:04:40|201240.4|201150.4|201243.9|201153.9|201247.8|201157.8|201236.4|201146.4|23
1732050290000|2024-11-19 21:04:50|201243.6|201153.6|201241.2|201151.2|201243.6|201153.6|201238.3|201148.3|24
1732082950000|2024-11-20 06:09:10|201406|201316|201408.7|201318.7|201413|201323|201401|201311|18
1732050300000|2024-11-19 21:05:00|201241.5|201151.5|201211.8|201161.8|201242|201171.8|201205|201148.4|14
1732082960000|2024-11-20 06:09:20|201403.9|201313.9|201444.2|201394.2|201444.5|201394.5|201403.9|201313.9|5
1732050310000|2024-11-19 21:05:10|201210.6|201160.6|201220.4|201170.4|201222.3|201172.3|201210|201160|12
1732050320000|2024-11-19 21:05:20|201216.8|201166.8|201223.1|201173.1|201228.8|201178.8|201216.4|201166.4|31
1732082970000|2024-11-20 06:09:30|201469.9|201379.9|201475.8|201385.8|201478.4|201388.4|201469.9|201379.9|9
1732050330000|2024-11-19 21:05:30|201222.6|201172.6|201236.4|201146.4|201239.7|201177.3|201221.1|201145.5|24
1732050340000|2024-11-19 21:05:40|201236.9|201146.9|201238.2|201148.2|201240.4|201150.4|201233.9|201143.9|19
1732082980000|2024-11-20 06:09:40|201477.9|201387.9|201476|201386|201478.1|201388.1|201470.4|201380.4|18
1732050350000|2024-11-19 21:05:50|201237|201147|201234.5|201144.5|201239|201149|201233.5|201143.5|16
1732050360000|2024-11-19 21:06:00|201237.5|201147.5|201235.2|201145.2|201241|201167.5|201215.4|201143.7|26
1732082990000|2024-11-20 06:09:50|201473.4|201383.4|201480.3|201390.3|201480.9|201391.5|201441.5|201358|20
1732050370000|2024-11-19 21:06:10|201235.5|201145.5|201219|201169|201242|201172.8|201215.5|201143.5|27
1732050380000|2024-11-19 21:06:20|201220|201170|201242.5|201152.5|201244.2|201170|201219.5|201145|23
1732083000000|2024-11-20 06:10:00|201480.1|201390.1|201451.2|201401.2|201480.1|201402.9|201439.2|201381.4|11
1732050390000|2024-11-19 21:06:30|201242|201152|201244|201154|201246.5|201156.5|201238|201148|25
1732050400000|2024-11-19 21:06:40|201231.1|201181.1|201262.1|201212.1|201265.7|201215.7|201221.6|201171.6|26
1732083010000|2024-11-20 06:10:10|201454.3|201404.3|201452.3|201402.3|201454.5|201404.5|201452.3|201402.3|4
1732050410000|2024-11-19 21:06:50|201266.4|201216.4|201249.7|201199.7|201267|201217|201248.9|201198.9|16
1732050420000|2024-11-19 21:07:00|201249.2|201199.2|201248.5|201198.5|201249.5|201199.5|201248.4|201198.4|4
1732083020000|2024-11-20 06:10:20|201452.4|201402.4|201451.2|201401.2|201452.4|201402.4|201451.2|201401.2|2
1732050430000|2024-11-19 21:07:10|201248.2|201198.2|201245.3|201195.3|201248.7|201198.7|201241.8|201191.8|7
1732083030000|2024-11-20 06:10:30|201452.3|201402.3|201472|201382|201474.5|201402.3|201448.9|201382|5
1732050440000|2024-11-19 21:07:20|201245.5|201195.5|201247|201197|201247|201197|201245.5|201195.5|4
1732050450000|2024-11-19 21:07:30|201246.7|201196.7|201246.7|201196.7|201246.7|201196.7|201246.7|201196.7|1
1732083040000|2024-11-20 06:10:40|201474.5|201384.5|201471.5|201381.5|201474.5|201384.5|201471.5|201381.5|5
1732050460000|2024-11-19 21:07:40|201238.8|201188.8|201246.3|201196.3|201246.3|201196.3|201238.5|201188.5|5
1732050470000|2024-11-19 21:07:50|201239.1|201189.1|201248.7|201198.7|201248.7|201198.7|201239.1|201189.1|3
1732083050000|2024-11-20 06:10:50|201474.5|201384.5|201471.7|201381.7|201474.5|201384.5|201471.7|201381.7|4
1732050480000|2024-11-19 21:08:00|201246|201196|201244.6|201194.6|201246.7|201196.7|201234.5|201184.5|21
1732083060000|2024-11-20 06:11:00|201472.3|201382.3|201472.7|201382.7|201472.7|201382.7|201468.7|201378.7|17
1732050490000|2024-11-19 21:08:10|201246|201196|201250.4|201200.4|201252.2|201202.2|201236.7|201186.7|14
1732050500000|2024-11-19 21:08:20|201250.1|201200.1|201250.1|201200.1|201250.1|201200.1|201250.1|201200.1|1
1732050510000|2024-11-19 21:08:30|201248.5|201198.5|201248.5|201198.5|201248.5|201198.5|201248.5|201198.5|1
1732050520000|2024-11-19 21:08:40|201249.5|201199.5|201247.7|201197.7|201249.5|201199.5|201247.7|201197.7|4
1732050530000|2024-11-19 21:08:50|201246|201196|201247.4|201197.4|201248.7|201198.7|201246|201196|3
1732083070000|2024-11-20 06:11:10|201475.6|201385.6|201473.2|201383.2|201475.6|201385.6|201470|201380|10
1732050540000|2024-11-19 21:09:00|201247.3|201197.3|201247.7|201197.7|201247.7|201197.7|201247.3|201197.3|2
1732050550000|2024-11-19 21:09:10|201247.3|201197.3|201247.3|201197.3|201247.3|201197.3|201247.3|201197.3|1
1732083080000|2024-11-20 06:11:20|201473.5|201383.5|201457|201407|201476.4|201407|201457|201382.2|15
1732050580000|2024-11-19 21:09:40|201244.2|201194.2|201244.2|201194.2|201244.2|201194.2|201244.2|201194.2|1
1732050590000|2024-11-19 21:09:50|201247.3|201197.3|201247.9|201197.9|201250.9|201200.9|201243.4|201193.4|5
1732083090000|2024-11-20 06:11:30|201451.2|201401.2|201457.9|201407.9|201457.9|201407.9|201451.2|201401.2|11
1732050600000|2024-11-19 21:10:00|201248.4|201198.4|201247.7|201197.7|201248.4|201198.4|201247.7|201197.7|2
1732083100000|2024-11-20 06:11:40|201454.1|201404.1|201452.2|201402.2|201454.1|201404.1|201451.1|201401.1|10
1732050610000|2024-11-19 21:10:10|201244.4|201194.4|201288|201198|201295.2|201205.2|201244|201186.5|20
1732050620000|2024-11-19 21:10:20|201288.5|201198.5|201273|201183|201302.7|201212.7|201273|201183|27
1732083110000|2024-11-20 06:11:50|201452.6|201402.6|201457.6|201407.6|201457.6|201407.6|201450.6|201400.6|16
1732050630000|2024-11-19 21:10:30|201272|201182|201270.7|201180.7|201273.7|201183.7|201270.2|201180.2|19
1732083120000|2024-11-20 06:12:00|201455.5|201405.5|201454.1|201404.1|201457.6|201407.6|201450.1|201400.1|17
1732050640000|2024-11-19 21:10:40|201270.2|201180.2|201271.5|201181.5|201273|201183|201269.2|201179.2|18
1732050650000|2024-11-19 21:10:50|201272|201182|201271.5|201181.5|201272.5|201182.5|201271|201181|25
1732083130000|2024-11-20 06:12:10|201453.2|201403.2|201453.2|201403.2|201456.3|201406.3|201453.1|201403.1|19
1732050660000|2024-11-19 21:11:00|201271.9|201181.9|201251|201201|201272.2|201201|201250|201179.8|19
1732050670000|2024-11-19 21:11:10|201250|201200|201250.5|201200.5|201251|201201|201248|201198|12
1732083140000|2024-11-20 06:12:20|201456.1|201406.1|201456.1|201406.1|201456.3|201406.3|201453.2|201403.2|15
1732050680000|2024-11-19 21:11:20|201250|201200|201251|201201|201251|201201|201249|201199|14
1732083150000|2024-11-20 06:12:30|201450.6|201400.6|201451|201401|201456.1|201406.1|201450.6|201400.6|18
1732050690000|2024-11-19 21:11:30|201250.5|201200.5|201250.3|201200.3|201251.7|201201.7|201249.8|201199.8|9
1732050700000|2024-11-19 21:11:40|201249.5|201199.5|201249.3|201199.3|201249.5|201199.5|201249.2|201199.2|5
1732083160000|2024-11-20 06:12:40|201450|201400|201445.8|201395.8|201456.2|201406.2|201433.9|201383.9|10
1732050710000|2024-11-19 21:11:50|201247.5|201197.5|201248.7|201198.7|201249.5|201199.5|201245.3|201195.3|10
1732050720000|2024-11-19 21:12:00|201246.3|201196.3|201247.8|201197.8|201248.7|201198.7|201246|201196|5
1732083170000|2024-11-20 06:12:50|201435.7|201385.7|201452|201402|201476.4|201405.7|201400.4|201350.4|11
1732050730000|2024-11-19 21:12:10|201245.8|201195.8|201245.3|201195.3|201247.8|201197.8|201245.3|201195.3|5
1732050740000|2024-11-19 21:12:20|201244|201194|201245.3|201195.3|201245.3|201195.3|201244|201194|2
1732083180000|2024-11-20 06:13:00|201451.4|201401.4|201474.5|201384.5|201474.5|201402|201442.8|201380.5|6
1732050750000|2024-11-19 21:12:30|201245.7|201195.7|201245.3|201195.3|201245.7|201195.7|201245.3|201195.3|2
1732083190000|2024-11-20 06:13:10|201474.4|201384.4|201448.2|201398.2|201474.4|201404|201448.2|201384.4|5
1732050760000|2024-11-19 21:12:40|201246|201196|201246|201196|201246|201196|201246|201196|1
1732050770000|2024-11-19 21:12:50|201245|201195|201245|201195|201245|201195|201245|201195|1
1732083200000|2024-11-20 06:13:20|201447.2|201397.2|201451.5|201401.5|201453.5|201403.5|201440.5|201390.5|15
1732050780000|2024-11-19 21:13:00|201246.3|201196.3|201246.8|201196.8|201247.4|201197.4|201243.7|201193.7|8
1732050800000|2024-11-19 21:13:20|201246.7|201196.7|201253.2|201203.2|201255.9|201205.9|201246.7|201196.7|6
1732083210000|2024-11-20 06:13:30|201449|201399|201448.6|201398.6|201453.1|201403.1|201448.5|201398.5|14
1732050810000|2024-11-19 21:13:30|201253.4|201203.4|201253.2|201203.2|201253.8|201203.8|201251.2|201201.2|22
1732050820000|2024-11-19 21:13:40|201253.5|201203.5|201254.6|201204.6|201254.9|201204.9|201253|201203|24
1732083220000|2024-11-20 06:13:40|201447.5|201397.5|201450.4|201400.4|201453|201403|201447.5|201397.5|18
1732050830000|2024-11-19 21:13:50|201254.8|201204.8|201254.2|201204.2|201257.3|201207.3|201253.7|201203.7|27
1732050840000|2024-11-19 21:14:00|201252.7|201202.7|201251.7|201201.7|201259|201209|201251.7|201201.7|24
1732083230000|2024-11-20 06:13:50|201449.4|201399.4|201451.7|201401.7|201452.2|201402.2|201449.4|201399.4|5
1732050850000|2024-11-19 21:14:10|201252.2|201202.2|201249.5|201199.5|201266.4|201216.4|201246.6|201196.6|19
1732050870000|2024-11-19 21:14:30|201251|201201|201250.8|201200.8|201252.9|201202.9|201249.2|201199.2|8
1732083240000|2024-11-20 06:14:00|201449.6|201399.6|201451.8|201401.8|201453.8|201403.8|201442.4|201392.4|21
1732050880000|2024-11-19 21:14:40|201249.8|201199.8|201248.6|201198.6|201250.8|201200.8|201248.4|201198.4|7
1732083250000|2024-11-20 06:14:10|201450.8|201400.8|201450.6|201400.6|201450.9|201400.9|201448.7|201398.7|9
1732050890000|2024-11-19 21:14:50|201249.3|201199.3|201249.9|201199.9|201251.6|201201.6|201247.6|201197.6|19
1732050900000|2024-11-19 21:15:00|201248.3|201198.3|201242.6|201192.6|201249.8|201199.8|201242.6|201192.6|17
1732083260000|2024-11-20 06:14:20|201449.5|201399.5|201448.8|201398.8|201454.5|201404.5|201446.5|201396.5|13
1732050930000|2024-11-19 21:15:30|201242|201192|201241.3|201191.3|201242|201192|201241.3|201191.3|2
1732050940000|2024-11-19 21:15:40|201242.2|201192.2|201242.2|201192.2|201242.2|201192.2|201242.2|201192.2|1
1732083270000|2024-11-20 06:14:30|201450.8|201400.8|201448.5|201398.5|201453.2|201403.2|201441.5|201391.5|15
1732050950000|2024-11-19 21:15:50|201245.1|201195.1|201187|201137|201245.9|201195.9|201187|201137|18
1732083280000|2024-11-20 06:14:40|201443|201393|201477.5|201387.5|201477.5|201402.8|201443|201382.7|9
1732050960000|2024-11-19 21:16:00|201195.3|201145.3|201192.8|201142.8|201219.9|201155.3|201189.4|201119.6|28
1732050970000|2024-11-19 21:16:10|201205|201155|201195.6|201145.6|201205|201155|201190.6|201140.6|33
1732083290000|2024-11-20 06:14:50|201475.1|201385.1|201455.5|201405.5|201475.1|201406.2|201449.9|201385.1|17
1732050980000|2024-11-19 21:16:20|201198.8|201148.8|201195.7|201145.7|201198.9|201148.9|201192.3|201142.3|22
1732050990000|2024-11-19 21:16:30|201196.2|201146.2|201202.3|201152.3|201207.3|201157.3|201194.4|201144.4|30
1732083300000|2024-11-20 06:15:00|201455.7|201405.7|201455.4|201405.4|201456.2|201406.2|201451.5|201401.5|16
1732051000000|2024-11-19 21:16:40|201198.5|201148.5|201198.5|201148.5|201198.7|201148.7|201192.6|201142.6|18
1732051010000|2024-11-19 21:16:50|201196.4|201146.4|201196.7|201146.7|201198.4|201148.4|201192.9|201142.9|12
1732083310000|2024-11-20 06:15:10|201413.2|201363.2|201409|201359|201429.2|201363.2|201366.1|201316.1|28
1732051020000|2024-11-19 21:17:00|201196.1|201146.1|201211.1|201161.1|201216.8|201166.8|201191.7|201141.7|17
1732051030000|2024-11-19 21:17:10|201212.8|201162.8|201205.6|201155.6|201212.8|201162.8|201205.6|201155.6|7
1732083320000|2024-11-20 06:15:20|201407.7|201357.7|201370.9|201320.9|201412.7|201362.7|201370|201320|13
1732051040000|2024-11-19 21:17:20|201209.1|201159.1|201204.7|201154.7|201213.5|201163.5|201204.2|201154.2|14
1732051050000|2024-11-19 21:17:30|201207|201157|201205.8|201155.8|201207.7|201157.7|201203.9|201153.9|14
1732083330000|2024-11-20 06:15:30|201374.7|201324.7|201367|201317|201374.7|201324.7|201367|201317|6
1732051060000|2024-11-19 21:17:40|201206|201156|201206|201156|201206|201156|201206|201156|1
1732051070000|2024-11-19 21:17:50|201209.1|201159.1|201232|201142|201232|201159.1|201209.1|201142|2
1732083340000|2024-11-20 06:15:40|201370|201320|201374.7|201324.7|201384.4|201334.4|201366.4|201316.4|21
1732051080000|2024-11-19 21:18:00|201235.5|201145.5|201235.5|201145.5|201235.5|201145.5|201235.5|201145.5|1
1732051090000|2024-11-19 21:18:10|201207.4|201157.4|201207.4|201157.4|201207.4|201157.4|201207.4|201157.4|1
1732083350000|2024-11-20 06:15:50|201378.2|201328.2|201351.8|201301.8|201384.4|201334.4|201351.1|201301.1|26
1732051110000|2024-11-19 21:18:30|201216.2|201166.2|201186|201136|201216.2|201166.2|201181.7|201131.7|12
1732083360000|2024-11-20 06:16:00|201347.6|201297.6|201352.8|201302.8|201356.4|201306.4|201345.6|201295.6|36
1732051120000|2024-11-19 21:18:40|201186.2|201136.2|201184.7|201134.7|201189.7|201139.7|201183.7|201133.7|8
1732051140000|2024-11-19 21:19:00|201184.6|201134.6|201184.6|201134.6|201184.6|201134.6|201182.1|201132.1|3
1732083370000|2024-11-20 06:16:10|201354.4|201304.4|201349|201299|201356.2|201306.2|201346.3|201296.3|30
1732051150000|2024-11-19 21:19:10|201184.7|201134.7|201185.6|201135.6|201185.6|201135.6|201184.7|201134.7|2
1732051160000|2024-11-19 21:19:20|201177|201127|201182|201132|201200.5|201133.9|201177|201104|13
1732083380000|2024-11-20 06:16:20|201350.3|201300.3|201350.3|201300.3|201350.3|201300.3|201350.3|201300.3|1
1732051170000|2024-11-19 21:19:30|201185.1|201135.1|201184.7|201134.7|201185.1|201135.1|201178.8|201128.8|33
1732051180000|2024-11-19 21:19:40|201181.2|201131.2|201182.4|201132.4|201185.6|201135.6|201179|201129|14
1732083390000|2024-11-20 06:16:30|201346.9|201296.9|201353.9|201263.9|201358.9|201307.4|201329.7|201260.8|14
1732051190000|2024-11-19 21:19:50|201179.9|201129.9|201184.1|201134.1|201187.1|201137.1|201179.9|201129.9|11
1732083400000|2024-11-20 06:16:40|201358.3|201268.3|201333.1|201283.1|201360|201284|201333.1|201258.3|13
1732051200000|2024-11-19 21:20:00|201187.1|201137.1|201160.6|201110.6|201187.1|201137.1|201160.6|201110.6|13
1732051210000|2024-11-19 21:20:10|201168.6|201118.6|201165.1|201115.1|201175.2|201125.2|201162.5|201112.5|6
1732083410000|2024-11-20 06:16:50|201331.4|201281.4|201328.1|201278.1|201335.4|201285.4|201328.1|201278.1|4
1732051220000|2024-11-19 21:20:20|201167.6|201117.6|201124.1|201034.1|201174.7|201117.6|201103.3|201033.3|29
1732051230000|2024-11-19 21:20:30|201108.6|201058.6|201092.7|201042.7|201127|201058.6|201090.2|201033.2|13
1732083420000|2024-11-20 06:17:00|201334.4|201284.4|201336.7|201286.7|201336.7|201286.7|201327.7|201277.7|8
1732051240000|2024-11-19 21:20:40|201090.2|201040.2|201092.7|201042.7|201092.7|201042.7|201090.2|201040.2|2
1732051250000|2024-11-19 21:20:50|201090.2|201040.2|201074.4|201024.4|201092.7|201042.7|201074.4|201024.4|6
1732083430000|2024-11-20 06:17:10|201332.7|201282.7|201306.6|201256.6|201332.7|201282.7|201303|201253|32
1732051260000|2024-11-19 21:21:00|201077.6|201027.6|201077.6|201027.6|201077.6|201027.6|201077.6|201027.6|1
1732051270000|2024-11-19 21:21:10|201080.7|201030.7|201079.6|201029.6|201096.5|201046.5|201079.5|201029.5|5
1732083440000|2024-11-20 06:17:20|201304.9|201254.9|201305.8|201255.8|201311.6|201261.6|201298.2|201248.2|37
1732051280000|2024-11-19 21:21:20|201084.3|201034.3|201082|201032|201084.3|201034.3|201081.6|201031.6|4
1732083450000|2024-11-20 06:17:30|201307.8|201257.8|201307.2|201257.2|201313.8|201263.8|201300.9|201250.9|38
1732051290000|2024-11-19 21:21:30|201081.8|201031.8|201081.8|201031.8|201081.8|201031.8|201081.8|201031.8|1
1732051300000|2024-11-19 21:21:40|201078.2|201028.2|201003.2|200953.2|201078.2|201028.2|201003.2|200953.2|6
1732083460000|2024-11-20 06:17:40|201313.7|201263.7|201317.3|201267.3|201330.7|201280.7|201305.8|201255.8|23
1732051310000|2024-11-19 21:21:50|201004.1|200954.1|201005.5|200955.5|201005.5|200955.5|201002.7|200952.7|3
1732051320000|2024-11-19 21:22:00|201001.2|200951.2|201001.2|200951.2|201001.2|200951.2|201001.2|200951.2|1
1732083480000|2024-11-20 06:18:00|201313.3|201263.3|201312.9|201262.9|201316.3|201266.3|201304.7|201254.7|25
1732051330000|2024-11-19 21:22:10|201005.9|200955.9|201002.3|200952.3|201005.9|200955.9|201002.3|200952.3|2
1732051350000|2024-11-19 21:22:30|201009.4|200959.4|201001.9|200951.9|201009.4|200959.4|201001.9|200951.9|2
1732083490000|2024-11-20 06:18:10|201313.7|201263.7|201306.5|201256.5|201313.7|201263.7|201301.6|201251.6|28
1732051370000|2024-11-19 21:22:50|201001.3|200951.3|201001.3|200951.3|201001.9|200951.9|201001.3|200951.3|3
1732051380000|2024-11-19 21:23:00|201001.9|200951.9|201001.9|200951.9|201001.9|200951.9|201001.9|200951.9|1
1732083500000|2024-11-20 06:18:20|201327.3|201237.3|201306.2|201256.2|201329.2|201261.6|201297.6|201237.1|32
1732051390000|2024-11-19 21:23:10|201003.1|200953.1|201003.1|200953.1|201003.1|200953.1|201003.1|200953.1|1
1732051400000|2024-11-19 21:23:20|200991.9|200941.9|200988.3|200938.3|200991.9|200941.9|200988|200938|6
1732083510000|2024-11-20 06:18:30|201307.5|201257.5|201304.9|201254.9|201310|201260|201300.3|201250.3|18
1732051420000|2024-11-19 21:23:40|200988.1|200938.1|200990.6|200940.6|200998.4|200948.4|200988.1|200938.1|3
1732051430000|2024-11-19 21:23:50|200990.8|200940.8|200986.8|200936.8|200990.8|200940.8|200986.8|200936.8|2
1732083520000|2024-11-20 06:18:40|201305|201255|201335.8|201245.8|201336.2|201262.7|201298.4|201236.6|27
1732051440000|2024-11-19 21:24:00|200990.3|200940.3|200990.5|200940.5|200990.5|200940.5|200990.3|200940.3|2
1732051450000|2024-11-19 21:24:10|200986.6|200936.6|200993.1|200943.1|200994.3|200944.3|200986.6|200936.6|4
1732083530000|2024-11-20 06:18:50|201324.1|201274.1|201315.7|201265.7|201324.9|201274.9|201306.6|201256.6|30
1732051460000|2024-11-19 21:24:20|200988.2|200938.2|200991.4|200941.4|200991.4|200941.4|200988.2|200938.2|2
1732051470000|2024-11-19 21:24:30|200991.6|200941.6|200991.6|200941.6|200991.6|200941.6|200991.6|200941.6|1
1732083540000|2024-11-20 06:19:00|201315.6|201265.6|201313.3|201263.3|201315.6|201265.6|201313.3|201263.3|2
1732051490000|2024-11-19 21:24:50|200990.6|200940.6|200990.6|200940.6|200990.6|200940.6|200990.6|200940.6|1
1732083550000|2024-11-20 06:19:10|201315.9|201265.9|201324|201274|201329.6|201279.6|201315.9|201265.9|5
1732051510000|2024-11-19 21:25:10|200990.8|200940.8|200990.8|200940.8|200990.8|200940.8|200990.8|200940.8|1
1732051520000|2024-11-19 21:25:20|200991.1|200941.1|200990.8|200940.8|200994.9|200944.9|200990.8|200940.8|4
1732083560000|2024-11-20 06:19:20|201320.7|201270.7|201316.5|201266.5|201331.4|201281.4|201316.5|201266.5|17
1732051540000|2024-11-19 21:25:40|200989.7|200939.7|200988|200938|200989.7|200939.7|200988|200938|2
1732051550000|2024-11-19 21:25:50|200984.1|200934.1|200996.8|200946.8|200998.9|200948.9|200984.1|200934.1|9
1732083570000|2024-11-20 06:19:30|201319.9|201269.9|201327.4|201277.4|201328.6|201278.6|201316.2|201266.2|23
1732051560000|2024-11-19 21:26:00|201004.7|200954.7|201002.6|200952.6|201004.7|200954.7|201002.4|200952.4|5
1732051570000|2024-11-19 21:26:10|201002.4|200952.4|201002.4|200952.4|201010.7|200960.7|201002.2|200952.2|15
1732083580000|2024-11-20 06:19:40|201323|201273|201324.2|201274.2|201330.2|201280.2|201315.9|201265.9|19
1732051580000|2024-11-19 21:26:20|201002.2|200952.2|201005.4|200955.4|201005.4|200955.4|201002.2|200952.2|5
1732051590000|2024-11-19 21:26:30|201002.4|200952.4|201006|200956|201007.7|200957.7|201002.2|200952.2|7
1732083590000|2024-11-20 06:19:50|201326.9|201276.9|201325.4|201275.4|201328.5|201278.5|201316.6|201266.6|17
1732051600000|2024-11-19 21:26:40|201005.8|200955.8|201006.1|200956.1|201006.1|200956.1|201005.8|200955.8|3
1732051610000|2024-11-19 21:26:50|201006|200956|201002.8|200952.8|201006|200956|201002.8|200952.8|4
1732083600000|2024-11-20 06:20:00|201327.7|201277.7|201324.4|201274.4|201334.3|201284.3|201321.8|201271.8|22
1732051620000|2024-11-19 21:27:00|201002.6|200952.6|200999.5|200949.5|201002.8|200952.8|200999.3|200949.3|10
1732051640000|2024-11-19 21:27:20|200999.6|200949.6|200999.5|200949.5|200999.6|200949.6|200999.5|200949.5|2
1732083610000|2024-11-20 06:20:10|201327.4|201277.4|201328|201278|201332.7|201282.7|201318.5|201268.5|22
1732051650000|2024-11-19 21:27:30|200999.3|200949.3|200999.2|200949.2|200999.5|200949.5|200998.7|200948.7|7
1732083630000|2024-11-20 06:20:30|201324.6|201274.6|201326.9|201276.9|201328.2|201278.2|201316.9|201266.9|15
1732051660000|2024-11-19 21:27:40|200998.7|200948.7|200999.7|200949.7|200999.7|200949.7|200998.7|200948.7|5
1732051670000|2024-11-19 21:27:50|200999.2|200949.2|200999.2|200949.2|201000.2|200950.2|200999.2|200949.2|10
1732083640000|2024-11-20 06:20:40|201322.9|201272.9|201318.2|201268.2|201330.5|201280.5|201316.4|201266.4|15
1732051680000|2024-11-19 21:28:00|201000.9|200950.9|201000.6|200950.6|201001.8|200951.8|201000.6|200950.6|14
1732051690000|2024-11-19 21:28:10|201000.7|200950.7|201063.7|200973.7|201063.7|201004.7|201000.7|200950.7|9
1732083650000|2024-11-20 06:20:50|201320.7|201270.7|201311.7|201261.7|201322.6|201272.6|201302.9|201252.9|27
1732051700000|2024-11-19 21:28:20|201059.2|200969.2|201061.9|200971.9|201062|200972|201058.4|200968.4|7
1732051710000|2024-11-19 21:28:30|201060.9|200970.9|201062.2|200972.2|201067.2|200977.2|201060.9|200970.9|3
1732083660000|2024-11-20 06:21:00|201312.2|201262.2|201310.1|201260.1|201320.3|201270.3|201306.1|201256.1|13
1732051730000|2024-11-19 21:28:50|201058.2|200968.2|201058.2|200968.2|201058.2|200968.2|201058.2|200968.2|1
1732051740000|2024-11-19 21:29:00|201056.6|200966.6|201053.5|200963.5|201059.5|200969.5|201053.5|200963.5|5
1732083670000|2024-11-20 06:21:10|201307|201257|201309.3|201259.3|201316.6|201266.6|201299.3|201249.3|30
1732051750000|2024-11-19 21:29:10|201053.3|200963.3|201040.1|200990.1|201057|200990.1|201040.1|200963.3|10
1732083680000|2024-11-20 06:21:20|201306|201256|201308.9|201258.9|201316|201266|201302.3|201252.3|24
1732051760000|2024-11-19 21:29:20|201035.9|200985.9|201032.8|200982.8|201035.9|200985.9|201032.8|200982.8|2
1732051770000|2024-11-19 21:29:30|201032.6|200982.6|201055.5|200965.5|201059.4|200989|201032.6|200965.5|10
1732083690000|2024-11-20 06:21:30|201311.8|201261.8|201311.3|201261.3|201313.5|201263.5|201304.3|201254.3|22
1732051780000|2024-11-19 21:29:40|201055.2|200965.2|201056.2|200966.2|201056.2|200966.2|201055.2|200965.2|3
1732051790000|2024-11-19 21:29:50|201058.8|200968.8|201041.8|200991.8|201058.8|201002.1|201039.1|200962.6|14
1732083700000|2024-11-20 06:21:40|201308.1|201258.1|201308.1|201258.1|201308.1|201258.1|201308.1|201258.1|1
1732051800000|2024-11-19 21:30:00|201044.7|200994.7|201033.1|200983.1|201061.3|201011.3|201033.1|200983.1|26
1732083720000|2024-11-20 06:22:00|201304.7|201254.7|201303.6|201253.6|201311.3|201261.3|201301.8|201251.8|12
1732051810000|2024-11-19 21:30:10|201041.2|200991.2|201036.4|200986.4|201043.2|200993.2|201034.5|200984.5|22
1732051820000|2024-11-19 21:30:20|201032.5|200982.5|201033.8|200983.8|201036.7|200986.7|201032.5|200982.5|12
1732083730000|2024-11-20 06:22:10|201301.8|201251.8|201281.2|201231.2|201301.8|201251.8|201273.9|201223.9|10
1732051830000|2024-11-19 21:30:30|201037|200987|201033.8|200983.8|201044.8|200994.8|201032.5|200982.5|10
1732051840000|2024-11-19 21:30:40|201042.1|200992.1|201035.7|200985.7|201042.1|200992.1|201032.4|200982.4|10
1732083740000|2024-11-20 06:22:20|201281|201231|201281.1|201231.1|201281.1|201231.1|201281|201231|2
1732051850000|2024-11-19 21:30:50|201038.8|200988.8|201043.2|200993.2|201045.6|200995.6|201036.6|200986.6|16
1732051870000|2024-11-19 21:31:10|201042.2|200992.2|201050.4|201000.4|201053.8|201003.8|201042.2|200992.2|4
1732083760000|2024-11-20 06:22:40|201285.3|201235.3|201297.5|201207.5|201307.9|201235.3|201277.4|201207.5|13
1732051890000|2024-11-19 21:31:30|201046.5|200996.5|201054.3|201004.3|201054.3|201004.3|201044.5|200994.5|5
1732051900000|2024-11-19 21:31:40|201046.6|200996.6|201044.2|200994.2|201054.3|201004.3|201042.5|200992.5|8
1732083770000|2024-11-20 06:22:50|201298.5|201208.5|201301.5|201211.5|201308|201218|201298.5|201208.5|6
1732051910000|2024-11-19 21:31:50|201038|200988|201044.8|200994.8|201044.8|200994.8|201037.6|200987.6|5
1732051940000|2024-11-19 21:32:20|201064|200974|201064|200974|201064|200974|201064|200974|1
1732083790000|2024-11-20 06:23:10|201305|201215|201291.1|201241.1|201312.4|201250.7|201291.1|201215|5
1732051970000|2024-11-19 21:32:50|201064.2|200974.2|201062.5|200972.5|201064.2|200974.2|201058.9|200968.9|5
1732083800000|2024-11-20 06:23:20|201293.5|201243.5|201286.7|201236.7|201294.1|201244.1|201282.3|201232.3|14
1732051980000|2024-11-19 21:33:00|201062.2|200972.2|201064.2|200974.2|201064.2|200974.2|201062.2|200972.2|3
1732052000000|2024-11-19 21:33:20|201064|200974|201064|200974|201064|200974|201064|200974|1
1732083810000|2024-11-20 06:23:30|201289.7|201239.7|201281.1|201231.1|201289.7|201239.7|201278.9|201228.9|4
1732052010000|2024-11-19 21:33:30|201061.6|200971.6|201061.6|200971.6|201061.6|200971.6|201059.2|200969.2|3
1732052040000|2024-11-19 21:34:00|201064|200974|201064|200974|201064|200974|201064|200974|1
1732083820000|2024-11-20 06:23:40|201284.5|201234.5|201291.4|201241.4|201291.4|201241.4|201281.5|201231.5|8
1732052050000|2024-11-19 21:34:10|201066.3|200976.3|201064.5|200974.5|201066.3|200976.3|201064.5|200974.5|2
1732052060000|2024-11-19 21:34:20|201061.8|200971.8|201061.8|200971.8|201061.8|200971.8|201061.8|200971.8|1
1732083830000|2024-11-20 06:23:50|201288.7|201238.7|201285.5|201235.5|201288.7|201238.7|201285.5|201235.5|2
1732052070000|2024-11-19 21:34:30|201065.5|200975.5|201065.5|200975.5|201065.5|200975.5|201065.5|200975.5|1
1732052080000|2024-11-19 21:34:40|201061.8|200971.8|201061.8|200971.8|201061.8|200971.8|201061.8|200971.8|1
1732083860000|2024-11-20 06:24:20|201279.2|201229.2|201283.5|201233.5|201314.5|201238.4|201279.2|201224.5|5
1732052100000|2024-11-19 21:35:00|201065.5|200975.5|201064.9|200974.9|201065.5|200975.5|201061.2|200971.2|5
1732083870000|2024-11-20 06:24:30|201280.4|201230.4|201277.3|201227.3|201286.4|201236.4|201277.3|201227.3|4
1732052110000|2024-11-19 21:35:10|201068.6|200978.6|201074|200984|201078|200988|201068.6|200978.6|5
1732052120000|2024-11-19 21:35:20|201076.7|200986.7|201073.5|200983.5|201076.7|200986.7|201073.5|200983.5|2
1732083890000|2024-11-20 06:24:50|201280.9|201230.9|201282.6|201232.6|201287.9|201237.9|201280.9|201230.9|5
1732052160000|2024-11-19 21:36:00|201078.5|200988.5|201074.2|200984.2|201078.5|200988.5|201074.2|200984.2|3
1732052170000|2024-11-19 21:36:10|201048.1|200998.1|201047.9|200997.9|201048.1|200998.1|201047.9|200997.9|2
1732083900000|2024-11-20 06:25:00|201281.9|201231.9|201293.5|201243.5|201313.2|201247.8|201281.7|201223.2|13
1732052180000|2024-11-19 21:36:20|201047.5|200997.5|201047.5|200997.5|201047.5|200997.5|201047.5|200997.5|1
1732052190000|2024-11-19 21:36:30|201045.5|200995.5|201042.2|200992.2|201045.5|200995.5|201040.1|200990.1|5
1732083910000|2024-11-20 06:25:10|201299.8|201249.8|201286.7|201236.7|201299.8|201249.8|201283.5|201233.5|5
1732052200000|2024-11-19 21:36:40|201042.3|200992.3|201042.5|200992.5|201042.5|200992.5|201042.3|200992.3|2
1732052220000|2024-11-19 21:37:00|201037.9|200987.9|201037.9|200987.9|201037.9|200987.9|201037.9|200987.9|1
1732083930000|2024-11-20 06:25:30|201287.5|201237.5|201286.1|201236.1|201289.6|201239.6|201286.1|201236.1|3
1732052240000|2024-11-19 21:37:20|201045.6|200995.6|201045.6|200995.6|201045.6|200995.6|201045.6|200995.6|1
1732052280000|2024-11-19 21:38:00|201062|200972|201062|200972|201062|200972|201062|200972|1
1732083940000|2024-11-20 06:25:40|201289.1|201239.1|201289.1|201239.1|201289.1|201239.1|201289.1|201239.1|1
1732052300000|2024-11-19 21:38:20|201045.8|200995.8|201045.8|200995.8|201045.8|200995.8|201045.8|200995.8|1
1732052310000|2024-11-19 21:38:30|201043.7|200993.7|201043.7|200993.7|201043.7|200993.7|201043.7|200993.7|1
1732083950000|2024-11-20 06:25:50|201311.5|201221.5|201289.7|201239.7|201311.5|201239.7|201289.7|201218.8|4
1732052340000|2024-11-19 21:39:00|201039.5|200989.5|201039.5|200989.5|201039.5|200989.5|201039.5|200989.5|1
1732052350000|2024-11-19 21:39:10|201044.1|200994.1|201044.1|200994.1|201044.1|200994.1|201044.1|200994.1|1
1732083960000|2024-11-20 06:26:00|201285.6|201235.6|201296.3|201246.3|201296.3|201246.3|201285.6|201235.6|3
1732052360000|2024-11-19 21:39:20|201046.2|200996.2|201044.1|200994.1|201046.2|200996.2|201044.1|200994.1|2
1732052390000|2024-11-19 21:39:50|201047.4|200997.4|201059.6|200969.6|201059.6|200997.4|201047.4|200969|4
1732083970000|2024-11-20 06:26:10|201293.5|201243.5|201279.9|201229.9|201293.5|201243.5|201273.9|201223.9|16
1732052400000|2024-11-19 21:40:00|201063.9|200973.9|201051.6|201001.6|201071|201013.8|201049.4|200972.1|18
1732083980000|2024-11-20 06:26:20|201277.2|201227.2|201280.9|201230.9|201291.3|201241.3|201275.3|201225.3|21
1732052420000|2024-11-19 21:40:20|201052.4|201002.4|201060.9|201010.9|201060.9|201010.9|201052.4|201002.4|2
1732052430000|2024-11-19 21:40:30|201052|201002|201070.6|200980.6|201073.4|201002|201051.2|200980.6|4
1732083990000|2024-11-20 06:26:30|201277.6|201227.6|201276.8|201226.8|201289.9|201239.9|201271.5|201221.5|30
1732052440000|2024-11-19 21:40:40|201052|201002|201051.4|201001.4|201075.2|201004.2|201050.4|200981.2|9
1732052480000|2024-11-19 21:41:20|201078.5|200988.5|201078.5|200988.5|201078.5|200988.5|201078.5|200988.5|1
1732084000000|2024-11-20 06:26:40|201295|201205|201289|201199|201295|201205|201276.7|201186.7|23
1732052490000|2024-11-19 21:41:30|201076.5|200986.5|201074.5|200984.5|201076.5|200986.5|201074.5|200984.5|2
1732052500000|2024-11-19 21:41:40|201069.3|200979.3|201069.3|200979.3|201069.3|200979.3|201069.3|200979.3|1
1732084010000|2024-11-20 06:26:50|201282.8|201192.8|201257.4|201207.4|201288.5|201217.6|201257.3|201188.9|19
1732052510000|2024-11-19 21:41:50|201073.6|200983.6|201063.2|200973.2|201073.6|200983.6|201063.2|200973.2|4
1732052520000|2024-11-19 21:42:00|201070.4|200980.4|201069.2|201019.2|201075.2|201025.2|201069.2|200980.4|4
1732084020000|2024-11-20 06:27:00|201261.5|201211.5|201261.7|201211.7|201263.8|201213.8|201257|201207|10
1732052530000|2024-11-19 21:42:10|201079.4|201029.4|201070.6|201020.6|201079.4|201029.4|201069.7|201019.7|5
1732084030000|2024-11-20 06:27:10|201257.9|201207.9|201226.2|201176.2|201257.9|201207.9|201215.8|201165.8|32
1732052550000|2024-11-19 21:42:30|201060.9|201010.9|201124.8|201034.8|201129.9|201060|201060.9|201010.9|19
1732052560000|2024-11-19 21:42:40|201122.5|201032.5|201099|201049|201125.4|201054.3|201097|201027|28
1732084040000|2024-11-20 06:27:20|201228.3|201178.3|201227.4|201177.4|201249.9|201180.1|201217.2|201149.8|33
1732052570000|2024-11-19 21:42:50|201121.9|201031.9|201099.2|201049.2|201128.9|201059.6|201094.1|201025.1|30
1732052580000|2024-11-19 21:43:00|201096.8|201046.8|201096.8|201046.8|201096.8|201046.8|201096.8|201046.8|1
1732084050000|2024-11-20 06:27:30|201224.4|201174.4|201229.5|201179.5|201252.9|201182.2|201217.1|201157.6|36
1732052590000|2024-11-19 21:43:10|201095.1|201045.1|201094.3|201044.3|201096.8|201046.8|201093.1|201043.1|7
1732052600000|2024-11-19 21:43:20|201095.3|201045.3|201096.5|201046.5|201105.4|201055.4|201093.1|201043.1|12
1732084060000|2024-11-20 06:27:40|201224.9|201174.9|201228.7|201178.7|201253.8|201179.9|201218.6|201162.1|22
1732052610000|2024-11-19 21:43:30|201105.3|201055.3|201096.5|201046.5|201105.3|201055.3|201096.5|201046.5|2
1732084070000|2024-11-20 06:27:50|201223.3|201173.3|201230.5|201180.5|201232.4|201182.4|201223.3|201173.3|4
1732052620000|2024-11-19 21:43:40|201094.8|201044.8|201094|201044|201095.5|201045.5|201094|201044|5
1732052630000|2024-11-19 21:43:50|201095.5|201045.5|201126.4|201036.4|201126.4|201046|201094|201036.4|7
1732084080000|2024-11-20 06:28:00|201227|201177|201236.1|201186.1|201245.5|201195.5|201226.4|201176.4|34
1732052640000|2024-11-19 21:44:00|201120.8|201030.8|201123|201073|201133.7|201083.7|201120.8|201030.8|7
1732052650000|2024-11-19 21:44:10|201115|201065|201120.9|201070.9|201134.9|201084.9|201115|201065|8
1732084090000|2024-11-20 06:28:10|201238.7|201188.7|201235.8|201185.8|201240|201190|201229.8|201179.8|24
1732052660000|2024-11-19 21:44:20|201127|201077|201160.7|201070.7|201165.1|201079.1|201120.9|201068.7|12
1732052670000|2024-11-19 21:44:30|201158.7|201068.7|201146.6|201056.6|201160.9|201081.7|201126.8|201056.6|14
1732084100000|2024-11-20 06:28:20|201237.5|201187.5|201231.4|201181.4|201243.8|201193.8|201227.3|201177.3|16
1732052680000|2024-11-19 21:44:40|201141.7|201051.7|201128.7|201078.7|201150.5|201078.7|201116.8|201051.7|13
1732052690000|2024-11-19 21:44:50|201124.7|201074.7|201128.2|201078.2|201128.9|201078.9|201123.1|201073.1|8
1732084110000|2024-11-20 06:28:30|201228.4|201178.4|201209.6|201159.6|201230.3|201180.3|201208.4|201158.4|17
1732052700000|2024-11-19 21:45:00|201128|201078|201148.3|201058.3|201148.3|201082.7|201128|201058.3|9
1732084120000|2024-11-20 06:28:40|201209.9|201159.9|201208.2|201158.2|201213.2|201163.2|201205.5|201155.5|8
1732052710000|2024-11-19 21:45:10|201149.6|201059.6|201150.2|201060.2|201157.8|201067.8|201135.8|201045.8|7
1732052720000|2024-11-19 21:45:20|201151.5|201061.5|201149.2|201059.2|201151.5|201061.5|201149.2|201059.2|2
1732084130000|2024-11-20 06:28:50|201210|201160|201210|201160|201210|201160|201210|201160|1
1732052730000|2024-11-19 21:45:30|201147.9|201057.9|201147.9|201057.9|201147.9|201057.9|201147.9|201057.9|1
1732084140000|2024-11-20 06:29:00|201212.5|201162.5|201214.3|201164.3|201214.6|201164.6|201202.2|201152.2|14
1732052740000|2024-11-19 21:45:40|201148.9|201058.9|201103.3|201013.3|201161|201071|201103.3|201013.3|5
1732052750000|2024-11-19 21:45:50|201101.4|201011.4|201097.9|201007.9|201103.3|201013.3|201097.9|201007.9|8
1732084150000|2024-11-20 06:29:10|201211.4|201161.4|201208.6|201158.6|201211.4|201161.4|201208.6|201158.6|2
1732052760000|2024-11-19 21:46:00|201097.8|201007.8|201097.9|201007.9|201097.9|201007.9|201097.8|201007.8|2
1732052770000|2024-11-19 21:46:10|201091.4|201001.4|201104.7|201014.7|201105.5|201015.5|201091.4|201001.4|7
1732084160000|2024-11-20 06:29:20|201206.1|201156.1|201195.5|201145.5|201225.6|201156.1|201187.4|201124.7|22
1732052780000|2024-11-19 21:46:20|201105.9|201015.9|201105.4|201015.4|201105.9|201015.9|201101.8|201011.8|4
1732052790000|2024-11-19 21:46:30|201107.9|201017.9|201107.9|201017.9|201107.9|201017.9|201107.9|201017.9|1
1732084170000|2024-11-20 06:29:30|201214.9|201124.9|201207.3|201157.3|201231.3|201160|201200|201124.9|24
1732052800000|2024-11-19 21:46:40|201108.5|201018.5|201108.5|201018.5|201108.5|201018.5|201108.5|201018.5|1
1732052810000|2024-11-19 21:46:50|201102.5|201012.5|201109.3|201019.3|201109.5|201019.5|201102.5|201012.5|6
1732084180000|2024-11-20 06:29:40|201208|201158|201224.5|201134.5|201227.4|201158.7|201198.8|201134.5|17
1732052820000|2024-11-19 21:47:00|201107.4|201017.4|201061.5|200971.5|201107.4|201017.4|201061.3|200971.3|12
1732052830000|2024-11-19 21:47:10|201061.3|200971.3|201027.7|200937.7|201061.5|200971.5|201025.2|200935.2|13
1732084190000|2024-11-20 06:29:50|201225.7|201135.7|201208.4|201158.4|201229|201158.4|201208.4|201130.4|14
1732052840000|2024-11-19 21:47:20|201026.1|200936.1|201027|200937|201027.8|200937.8|201026.1|200936.1|8
1732052850000|2024-11-19 21:47:30|201026.8|200936.8|201000.5|200910.5|201027.1|200937.1|200999.1|200909.1|9
1732084200000|2024-11-20 06:30:00|201219.9|201129.9|201227.5|201137.5|201228.2|201138.2|201217.3|201127.3|23
1732052860000|2024-11-19 21:47:40|201007.1|200917.1|201001.1|200911.1|201007.2|200917.2|200998.1|200908.1|9
1732052870000|2024-11-19 21:47:50|201005.8|200915.8|201005.8|200915.8|201005.8|200915.8|201005.8|200915.8|1
1732084210000|2024-11-20 06:30:10|201226|201136|201191.6|201141.6|201240.7|201152.3|201191.2|201128.4|23
1732052880000|2024-11-19 21:48:00|201007.6|200917.6|201044.1|200954.1|201044.9|200954.9|201007.6|200917.6|5
1732052890000|2024-11-19 21:48:10|201044|200954|201044|200954|201044.1|200954.1|201044|200954|3
1732084220000|2024-11-20 06:30:20|201195.2|201145.2|201230|201140|201230.8|201169.9|201189.6|201133.8|29
1732052900000|2024-11-19 21:48:20|201043.9|200953.9|201043.9|200953.9|201043.9|200953.9|201043.9|200953.9|1
1732052910000|2024-11-19 21:48:30|201043|200953|201043|200953|201043|200953|201043|200953|1
1732084230000|2024-11-20 06:30:30|201230.8|201140.8|201197.1|201147.1|201230.8|201157|201196.4|201125.5|23
1732052920000|2024-11-19 21:48:40|201027|200937|201043.5|200953.5|201053.5|200963.5|201027|200937|4
1732052940000|2024-11-19 21:49:00|201053|200963|201120.4|201030.4|201121.9|201031.9|201053|200963|11
1732084240000|2024-11-20 06:30:40|201198.2|201148.2|201223.6|201133.6|201225.7|201165.8|201197.4|201128.7|23
1732052950000|2024-11-19 21:49:10|201116.1|201026.1|201095.9|201005.9|201116.8|201026.8|201095.9|201005.9|8
1732084250000|2024-11-20 06:30:50|201222.9|201132.9|201199.1|201149.1|201222.9|201154.7|201194.2|201125.4|30
1732052960000|2024-11-19 21:49:20|201098|201008|201095.4|201005.4|201114|201024|201095.4|201005.4|13
1732052970000|2024-11-19 21:49:30|201109.3|201019.3|201109.2|201019.2|201117.2|201027.2|201098.4|201008.4|27
1732084260000|2024-11-20 06:31:00|201195.5|201145.5|201238|201148|201242.5|201155.8|201190.4|201128.1|19
1732052980000|2024-11-19 21:49:40|201108.7|201018.7|201115.9|201025.9|201118.3|201028.3|201098.3|201008.3|16
1732084270000|2024-11-20 06:31:10|201213.2|201163.2|201197.6|201147.6|201234.8|201163.8|201197|201144.8|16
1732052990000|2024-11-19 21:49:50|201113.9|201023.9|201093.2|201003.2|201113.9|201023.9|201093|201003|7
1732053000000|2024-11-19 21:50:00|201102.5|201012.5|201093.5|201003.5|201102.5|201012.5|201093.5|201003.5|2
1732084280000|2024-11-20 06:31:20|201199.2|201149.2|201198.1|201148.1|201225.7|201154.9|201197.2|201129|21
1732053010000|2024-11-19 21:50:10|201102.7|201012.7|201093.5|201003.5|201102.7|201012.7|201092.5|201002.5|3
1732053020000|2024-11-19 21:50:20|201094|201004|201094|201004|201094|201004|201094|201004|1
1732084290000|2024-11-20 06:31:30|201194.3|201144.3|201203.3|201153.3|201203.3|201153.3|201194.3|201144.3|7
1732053030000|2024-11-19 21:50:30|201090.1|201000.1|201091.1|201001.1|201095.6|201005.6|201087|200997|5
1732084300000|2024-11-20 06:31:40|201196.1|201146.1|201193.1|201143.1|201205.9|201155.9|201193.1|201143.1|18
1732053040000|2024-11-19 21:50:40|201089.1|200999.1|201087.2|200997.2|201093.1|201003.1|201087.2|200997.2|4
1732053070000|2024-11-19 21:51:10|201093.7|201003.7|201094.3|201004.3|201095.4|201005.4|201087.3|200997.3|9
1732084310000|2024-11-20 06:31:50|201198.5|201148.5|201200.1|201150.1|201203.9|201153.9|201192.1|201142.1|27
1732053080000|2024-11-19 21:51:20|201098.2|201008.2|201107.8|201017.8|201110.5|201020.5|201089.5|200999.5|16
1732053090000|2024-11-19 21:51:30|201105.5|201015.5|201101.2|201011.2|201109.5|201019.5|201098.9|201008.9|14
1732084320000|2024-11-20 06:32:00|201198.4|201148.4|201195|201145|201205.4|201155.4|201190.6|201140.6|19
1732053100000|2024-11-19 21:51:40|201104.7|201014.7|201102.3|201012.3|201105.9|201015.9|201098.7|201008.7|6
1732053110000|2024-11-19 21:51:50|201109.3|201019.3|201103.1|201013.1|201109.9|201019.9|201102.3|201012.3|12
1732084330000|2024-11-20 06:32:10|201194.8|201144.8|201198.4|201148.4|201206.1|201156.1|201192.4|201142.4|24
1732053120000|2024-11-19 21:52:00|201108.2|201018.2|201108.6|201018.6|201117.5|201027.5|201104.2|201014.2|16
1732053130000|2024-11-19 21:52:10|201112.2|201022.2|201114.9|201024.9|201122.3|201032.3|201108.6|201018.6|10
1732084340000|2024-11-20 06:32:20|201194.5|201144.5|201199.3|201149.3|201225|201157|201189.8|201134.1|24
1732053140000|2024-11-19 21:52:20|201118.9|201028.9|201118.7|201028.7|201119.6|201029.6|201114.4|201024.4|7
1732084350000|2024-11-20 06:32:30|201203.9|201153.9|201198.8|201148.8|201204.5|201154.5|201195.9|201145.9|16
1732053160000|2024-11-19 21:52:40|201119.4|201029.4|201117.4|201027.4|201119.4|201029.4|201117.4|201027.4|2
1732053170000|2024-11-19 21:52:50|201116.8|201026.8|201115.5|201025.5|201118.7|201028.7|201113.9|201023.9|13
1732084360000|2024-11-20 06:32:40|201195.8|201145.8|201190.2|201140.2|201202.3|201152.3|201184.9|201134.9|14
1732053180000|2024-11-19 21:53:00|201118.4|201028.4|201118.4|201028.4|201118.4|201028.4|201118.4|201028.4|1
1732053190000|2024-11-19 21:53:10|201115.3|201025.3|201117.2|201027.2|201120.8|201030.8|201115.3|201025.3|4
1732084370000|2024-11-20 06:32:50|201184.7|201134.7|201191.1|201101.1|201200.8|201140.7|201167.1|201100.9|31
1732053200000|2024-11-19 21:53:20|201120.9|201030.9|201117.5|201027.5|201126.7|201036.7|201111.2|201021.2|25
1732053210000|2024-11-19 21:53:30|201115.3|201025.3|201125.1|201035.1|201125.1|201035.1|201113.6|201023.6|6
1732084380000|2024-11-20 06:33:00|201170.4|201120.4|201176.9|201126.9|201182.8|201132.8|201169.5|201119.5|24
1732053220000|2024-11-19 21:53:40|201123|201033|201123|201033|201123|201033|201123|201033|1
1732053230000|2024-11-19 21:53:50|201119.3|201029.3|201127.5|201037.5|201127.5|201037.5|201115|201025|19
1732084390000|2024-11-20 06:33:10|201175.6|201125.6|201167.2|201117.2|201194.4|201133.1|201165.2|201095.8|36
1732053240000|2024-11-19 21:54:00|201128.5|201038.5|201125.6|201035.6|201128.5|201038.5|201125.5|201035.5|7
1732053250000|2024-11-19 21:54:10|201127.3|201037.3|201128.9|201038.9|201128.9|201038.9|201124.5|201034.5|7
1732084400000|2024-11-20 06:33:20|201182.2|201132.2|201189.2|201099.2|201192|201132.2|201168|201097.3|16
1732053260000|2024-11-19 21:54:20|201126.6|201036.6|201048.7|200958.7|201127.8|201037.8|201044|200954|25
1732053270000|2024-11-19 21:54:30|201058.6|200968.6|201054.6|200964.6|201058.6|200968.6|201044.4|200954.4|20
1732084410000|2024-11-20 06:33:30|201192.2|201102.2|201168.9|201118.9|201192.2|201128.7|201165.9|201102.2|19
1732053280000|2024-11-19 21:54:40|201050.4|200960.4|201048.4|200958.4|201054.9|200964.9|201043.3|200953.3|12
1732053290000|2024-11-19 21:54:50|201045.3|200955.3|201048.8|200958.8|201053.3|200963.3|201043.2|200953.2|8
1732084420000|2024-11-20 06:33:40|201178.9|201128.9|201167.6|201117.6|201178.9|201128.9|201164.1|201114.1|17
1732053300000|2024-11-19 21:55:00|201051.7|200961.7|201047|200957|201059.9|200969.9|201044.1|200954.1|8
1732084430000|2024-11-20 06:33:50|201165.7|201115.7|201170.7|201120.7|201199.5|201134.2|201165.7|201109.5|24
1732053320000|2024-11-19 21:55:20|201048.1|200958.1|201062.8|200972.8|201067.9|200977.9|201048.1|200958.1|4
1732053330000|2024-11-19 21:55:30|201059.8|200969.8|201059.8|200969.8|201059.8|200969.8|201059.8|200969.8|1
1732084440000|2024-11-20 06:34:00|201176.3|201126.3|201179|201129|201199.2|201129|201170.8|201098.8|25
1732053360000|2024-11-19 21:56:00|201063|200973|201063|200973|201063|200973|201063|200973|1
1732053370000|2024-11-19 21:56:10|201062.5|200972.5|201062.5|200972.5|201062.5|200972.5|201062.5|200972.5|1
1732084450000|2024-11-20 06:34:10|201174.8|201124.8|201171.4|201121.4|201198.9|201129.4|201165|201098.5|31
1732053380000|2024-11-19 21:56:20|201065.6|200975.6|201065.5|200975.5|201068.9|200978.9|201060.3|200970.3|5
1732053390000|2024-11-19 21:56:30|201062.2|200972.2|201064.4|200974.4|201070.3|200980.3|201062.2|200972.2|3
1732084460000|2024-11-20 06:34:20|201171.3|201121.3|201157.3|201107.3|201171.4|201121.4|201157.1|201107.1|7
1732053400000|2024-11-19 21:56:40|201070|200980|201064.9|200974.9|201070|200980|201064.9|200974.9|2
1732084470000|2024-11-20 06:34:30|201159.1|201109.1|201163.7|201113.7|201183.3|201122.8|201159.1|201087.9|11
1732053420000|2024-11-19 21:57:00|201068|200978|201063|200973|201068|200978|201063|200973|2
1732053450000|2024-11-19 21:57:30|201068|200978|201068|200978|201068|200978|201068|200978|1
1732084480000|2024-11-20 06:34:40|201162.2|201112.2|201181.5|201091.5|201190|201112.2|201160.6|201088.3|12
1732053460000|2024-11-19 21:57:40|201059|200969|201047|200957|201060.5|200970.5|201047|200957|8
1732053470000|2024-11-19 21:57:50|201056|200966|201058.5|200968.5|201061|200971|201054|200964|6
1732084490000|2024-11-20 06:34:50|201182.3|201092.3|201186.6|201096.6|201189|201099|201182.3|201092.3|6
1732053480000|2024-11-19 21:58:00|201060|200970|201053.5|200963.5|201061.5|200971.5|201052|200962|6
1732053490000|2024-11-19 21:58:10|201052|200962|201052|200962|201052|200962|201052|200962|1
1732084500000|2024-11-20 06:35:00|201184.1|201094.1|201162.7|201112.7|201184.1|201119.6|201159.2|201094.1|9
1732053500000|2024-11-19 21:58:20|201053.3|200963.3|201053.5|200963.5|201053.5|200963.5|201053.3|200963.3|2
1732053510000|2024-11-19 21:58:30|201047.5|200957.5|201056.5|200966.5|201059|200969|201047.5|200957.5|4
1732084510000|2024-11-20 06:35:10|201166.4|201116.4|201173.2|201083.2|201175|201116.4|201155.4|201081.9|13
1732053520000|2024-11-19 21:58:40|201060|200970|201051.5|200961.5|201060|200970|201045|200955|5
1732053530000|2024-11-19 21:58:50|201055|200965|201049.9|200959.9|201057.5|200967.5|201049.9|200959.9|6
1732084520000|2024-11-20 06:35:20|201162.6|201112.6|201153.2|201103.2|201168|201118|201153|201103|9
1732053540000|2024-11-19 21:59:00|201046.2|200956.2|201048.5|200958.5|201054.8|200964.8|201046.2|200956.2|5
1732053570000|2024-11-19 21:59:30|201049.8|200959.8|201063.3|200973.3|201063.3|200973.3|201049.8|200959.8|5
1732084530000|2024-11-20 06:35:30|201152.9|201102.9|201156.5|201106.5|201169.1|201119.1|201151.1|201101.1|14
1732053580000|2024-11-19 21:59:40|201062.5|200972.5|201163.3|200971.7|201163.3|200972.9|201062.5|200963.5|10
1732053590000|2024-11-19 21:59:50|201159.6|200961.3|201286.9|200976.9|201294.5|200994.7|201159.6|200961.3|6
1732084540000|2024-11-20 06:35:40|201153.6|201103.6|201152|201102|201167|201117|201152|201102|13
1732053620000|2024-11-19 22:00:20|201426.6|201116.6|201426.6|201116.6|201426.6|201116.6|201426.6|201116.6|1
1732053670000|2024-11-19 22:01:10|201449|201139|201449|201139|201449|201139|201449|201139|1
1732084550000|2024-11-20 06:35:50|201165.4|201115.4|201160.1|201110.1|201167.3|201117.3|201155.7|201105.7|9
1732053710000|2024-11-19 22:01:50|201381|201105|201381|201105|201381|201105|201381|201105|1
1732053720000|2024-11-19 22:02:00|201500|201190|201500|201190|201500|201190|201500|201190|1
1732084560000|2024-11-20 06:36:00|201151.5|201101.5|201159.6|201109.6|201166.6|201116.6|201151.5|201101.5|11
1732053780000|2024-11-19 22:03:00|201400|201090|201400|201090|201400|201090|201400|201090|1
1732053820000|2024-11-19 22:03:40|201461.6|201151.6|201461.6|201151.6|201461.6|201151.6|201461.6|201151.6|1
1732084570000|2024-11-20 06:36:10|201153.9|201103.9|201153.9|201103.9|201153.9|201103.9|201153.9|201103.9|1
1732053850000|2024-11-19 22:04:10|201400|201090|201318|201008|201400|201090|201318|201008|4
1732053860000|2024-11-19 22:04:20|201309|200999|201302|200992|201309|200999|201300|200990|8
1732084580000|2024-11-20 06:36:20|201167.5|201117.5|201155.3|201105.3|201167.5|201117.5|201155.3|201105.3|7
1732053870000|2024-11-19 22:04:30|201302.5|200992.5|201300|200990|201302.5|200992.5|201300|200990|2
1732084590000|2024-11-20 06:36:30|201157.9|201107.9|201161.7|201111.7|201161.7|201111.7|201156.3|201106.3|6
1732053930000|2024-11-19 22:05:30|201248|200938|201195.3|200885.3|201248|200938|201195.3|200885.3|2
1732053990000|2024-11-19 22:06:30|201195.1|200885.1|201195.1|200885.1|201195.1|200885.1|201195.1|200885.1|1
1732084600000|2024-11-20 06:36:40|201165.7|201115.7|201158.8|201108.8|201167.6|201117.6|201154.4|201104.4|8
1732054010000|2024-11-19 22:06:50|201195.5|200885.5|201195.5|200885.5|201195.5|200885.5|201195.5|200885.5|1
1732054050000|2024-11-19 22:07:30|201198.5|200888.5|201198.5|200888.5|201198.5|200888.5|201198.5|200888.5|1
1732084610000|2024-11-20 06:36:50|201158.2|201108.2|201158.2|201108.2|201158.2|201108.2|201155.2|201105.2|4
1732054230000|2024-11-19 22:10:30|201198.3|200888.3|201198.3|200888.3|201198.3|200888.3|201198.3|200888.3|1
1732054350000|2024-11-19 22:12:30|201300.5|200990.5|201300.5|200990.5|201300.5|200990.5|201300.5|200990.5|1
1732084620000|2024-11-20 06:37:00|201156.5|201106.5|201154.1|201104.1|201164.4|201114.4|201148.1|201098.1|16
1732054360000|2024-11-19 22:12:40|201302.1|200992.1|201302.1|200992.1|201302.1|200992.1|201302.1|200992.1|1
1732054420000|2024-11-19 22:13:40|201302.5|200992.5|201302.5|200992.5|201302.5|200992.5|201302.5|200992.5|1
1732084630000|2024-11-20 06:37:10|201155.9|201105.9|201125.2|201075.2|201161.6|201111.6|201124.1|201055.3|16
1732054530000|2024-11-19 22:15:30|201302.4|200992.4|201302.4|200992.4|201302.4|200992.4|201302.4|200992.4|1
1732054690000|2024-11-19 22:18:10|201302.3|200992.3|201302.3|200992.3|201302.3|200992.3|201302.3|200992.3|1
1732084640000|2024-11-20 06:37:20|201122.1|201072.1|201118.6|201068.6|201126.7|201076.7|201117.6|201067.6|21
1732054800000|2024-11-19 22:20:00|201291.9|200981.9|201291.9|200981.9|201291.9|200981.9|201291.9|200981.9|1
1732084650000|2024-11-20 06:37:30|201118.7|201068.7|201118.7|201068.7|201118.7|201068.7|201118.7|201068.7|1
1732054910000|2024-11-19 22:21:50|201291.1|200981.1|201291.1|200981.1|201291.1|200981.1|201291.1|200981.1|1
1732055070000|2024-11-19 22:24:30|201237.5|200927.5|201237.5|200927.5|201237.5|200927.5|201237.5|200927.5|1
1732084660000|2024-11-20 06:37:40|201122.4|201072.4|201127.2|201077.2|201127.9|201077.9|201121.7|201071.7|7
1732055080000|2024-11-19 22:24:40|201202.8|200892.8|201202.8|200892.8|201202.8|200892.8|201202.8|200892.8|1
1732055130000|2024-11-19 22:25:30|201239|200929|201239|200929|201239|200929|201239|200929|1
1732084670000|2024-11-20 06:37:50|201128.8|201078.8|201118.9|201068.9|201132.1|201082.1|201117.1|201067.1|16
1732055190000|2024-11-19 22:26:30|201202.8|200892.8|201202.8|200892.8|201202.8|200892.8|201202.8|200892.8|1
1732084680000|2024-11-20 06:38:00|201122.4|201072.4|201119.3|201069.3|201132.2|201082.2|201117.6|201067.6|13
1732055320000|2024-11-19 22:28:40|201202.5|200892.5|201202.5|200892.5|201202.5|200892.5|201202.5|200892.5|1
1732055380000|2024-11-19 22:29:40|201199.8|200889.8|201199.8|200889.8|201199.8|200889.8|201199.8|200889.8|1
1732084690000|2024-11-20 06:38:10|201123.2|201073.2|201130.5|201080.5|201130.5|201080.5|201121.8|201071.8|7
1732055410000|2024-11-19 22:30:10|201252.3|200942.3|201304.9|200994.9|201304.9|200994.9|201252.3|200942.3|2
1732055430000|2024-11-19 22:30:30|201326.4|201016.4|201326.4|201016.4|201326.4|201016.4|201326.4|201016.4|1
1732084700000|2024-11-20 06:38:20|201128.2|201078.2|201125.1|201075.1|201132.9|201082.9|201120.1|201070.1|19
1732055460000|2024-11-19 22:31:00|201267.2|200957.2|201267.2|200957.2|201267.2|200957.2|201267.2|200957.2|1
1732055490000|2024-11-19 22:31:30|201241.9|200931.9|201241.9|200931.9|201241.9|200931.9|201241.9|200931.9|1
1732084710000|2024-11-20 06:38:30|201123.7|201073.7|201128.7|201078.7|201133.9|201083.9|201121|201071|14
1732055520000|2024-11-19 22:32:00|201239.7|200929.7|201188|200878|201239.7|200929.7|201188|200878|5
1732084720000|2024-11-20 06:38:40|201127|201077|201120.7|201070.7|201132.6|201082.6|201120.7|201070.7|7
1732055530000|2024-11-19 22:32:10|201199.5|200889.5|201229.5|200919.5|201236.5|200926.5|201199.5|200889.5|6
1732055730000|2024-11-19 22:35:30|201229.6|200919.6|201229.6|200919.6|201229.6|200919.6|201229.6|200919.6|1
1732084730000|2024-11-20 06:38:50|201125.3|201075.3|201120.4|201070.4|201129.4|201079.4|201120.4|201070.4|5
1732055740000|2024-11-19 22:35:40|201210.5|200900.5|201211|200901|201211.8|200901.8|201210.5|200900.5|3
1732055790000|2024-11-19 22:36:30|201211.6|200901.6|201211.6|200901.6|201211.6|200901.6|201211.6|200901.6|1
1732084740000|2024-11-20 06:39:00|201124|201074|201121.2|201071.2|201128.8|201078.8|201119.9|201069.9|10
1732055840000|2024-11-19 22:37:20|201225.8|200915.8|201234.4|200924.4|201234.4|200924.4|201193.5|200883.5|4
1732055850000|2024-11-19 22:37:30|201227.5|200917.5|201227.5|200917.5|201227.5|200917.5|201227.5|200917.5|1
1732084750000|2024-11-20 06:39:10|201117.8|201067.8|201154.6|201104.6|201162.4|201112.4|201091.8|201041.8|16
1732055910000|2024-11-19 22:38:30|201224.6|200914.6|201215.1|200905.1|201237.5|200927.5|201176.2|200866.2|9
1732055920000|2024-11-19 22:38:40|201218.6|200908.6|201211.3|200901.3|201218.6|200908.6|201211.3|200901.3|8
1732084760000|2024-11-20 06:39:20|201162.6|201112.6|201149.5|201099.5|201166.9|201116.9|201149.5|201099.5|9
1732055930000|2024-11-19 22:38:50|201211|200901|201211|200901|201211.3|200901.3|201211|200901|3
1732084770000|2024-11-20 06:39:30|201170.8|201080.8|201174.3|201084.3|201181.3|201091.3|201170.8|201080.8|18
1732056020000|2024-11-19 22:40:20|201206.3|200896.3|201206.3|200896.3|201206.3|200896.3|201206.3|200896.3|1
1732056030000|2024-11-19 22:40:30|201213|200903|201213|200903|201213|200903|201213|200903|1
1732084780000|2024-11-20 06:39:40|201175.3|201085.3|201175.3|201085.3|201175.3|201085.3|201175.3|201085.3|1
1732056380000|2024-11-19 22:46:20|201215.5|200905.5|201215.5|200905.5|201215.5|200905.5|201215.5|200905.5|1
1732056390000|2024-11-19 22:46:30|201212.5|200902.5|201207.5|200897.5|201214|200904|201207.5|200897.5|3
1732084790000|2024-11-20 06:39:50|201171.7|201081.7|201167.3|201077.3|201171.7|201081.7|201163.8|201073.8|10
1732056400000|2024-11-19 22:46:40|201206.8|200896.8|201206.8|200896.8|201206.8|200896.8|201206.8|200896.8|1
1732056620000|2024-11-19 22:50:20|201206.3|200896.3|201233.5|200923.5|201233.5|200923.5|201206.3|200896.3|4
1732084800000|2024-11-20 06:40:00|201167.2|201077.2|201183.5|201093.5|201188.2|201098.2|201165.6|201075.6|17
1732056630000|2024-11-19 22:50:30|201226.8|200916.8|201226.8|200916.8|201226.8|200916.8|201226.8|200916.8|1
1732084810000|2024-11-20 06:40:10|201178.7|201088.7|201186.1|201096.1|201186.6|201096.6|201175.9|201085.9|12
1732056660000|2024-11-19 22:51:00|201214.6|200904.6|201199.5|200889.5|201214.6|200904.6|201177.2|200867.2|3
1732056670000|2024-11-19 22:51:10|201232.3|200922.3|201208.1|200898.1|201232.3|200922.3|201208.1|200898.1|9
1732084820000|2024-11-20 06:40:20|201184.5|201094.5|201177.9|201087.9|201184.5|201094.5|201177.9|201087.9|6
1732056680000|2024-11-19 22:51:20|201205.3|200895.3|201206.5|200896.5|201206.8|200896.8|201205.3|200895.3|6
1732056690000|2024-11-19 22:51:30|201206.3|200896.3|201206.5|200896.5|201206.5|200896.5|201206.3|200896.3|2
1732084830000|2024-11-20 06:40:30|201180.2|201090.2|201177.7|201087.7|201186.2|201096.2|201169.3|201079.3|20
1732056740000|2024-11-19 22:52:20|201230.3|200920.3|201233.7|200923.7|201233.7|200923.7|201228.1|200918.1|3
1732056750000|2024-11-19 22:52:30|201227|200917|201227|200917|201227|200917|201227|200917|1
1732084840000|2024-11-20 06:40:40|201175.3|201085.3|201183.1|201093.1|201183.8|201093.8|201169.7|201079.7|14
1732056760000|2024-11-19 22:52:40|201232|200922|201238|200928|201238|200928|201232|200922|2
1732084850000|2024-11-20 06:40:50|201179.6|201089.6|201178.1|201088.1|201183.2|201093.2|201167.9|201077.9|12
1732056780000|2024-11-19 22:53:00|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|1
1732056800000|2024-11-19 22:53:20|201231.3|200921.3|201231.3|200921.3|201237.3|200927.3|201228.5|200918.5|4
1732084860000|2024-11-20 06:41:00|201174.7|201084.7|201168.6|201078.6|201182.3|201092.3|201168.6|201078.6|14
1732056810000|2024-11-19 22:53:30|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|1
1732056830000|2024-11-19 22:53:50|201231.3|200921.3|201231.3|200921.3|201231.3|200921.3|201231.3|200921.3|1
1732084870000|2024-11-20 06:41:10|201169.3|201079.3|201183.1|201093.1|201190.5|201100.5|201169.3|201079.3|19
1732056840000|2024-11-19 22:54:00|201228.5|200918.5|201220.5|200910.5|201242|200932|201187|200877|9
1732056850000|2024-11-19 22:54:10|201223.6|200913.6|201216.3|200906.3|201223.6|200913.6|201215|200905|8
1732084880000|2024-11-20 06:41:20|201179.3|201089.3|201180.7|201090.7|201187.8|201097.8|201178.6|201088.6|30
1732056860000|2024-11-19 22:54:20|201216|200906|201231.3|200921.3|201237.5|200927.5|201215.8|200905.8|8
1732084890000|2024-11-20 06:41:30|201185.4|201095.4|201166.7|201076.7|201185.4|201095.4|201166.7|201076.7|12
1732056870000|2024-11-19 22:54:30|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|1
1732056890000|2024-11-19 22:54:50|201231.3|200921.3|201220.2|200910.2|201231.3|200921.3|201220.2|200910.2|3
1732084900000|2024-11-20 06:41:40|201167.3|201077.3|201178.6|201088.6|201178.6|201088.6|201167.3|201077.3|4
1732056900000|2024-11-19 22:55:00|201187|200877|201219.5|200909.5|201239.8|200929.8|201187|200877|9
1732056910000|2024-11-19 22:55:10|201219.1|200909.1|201216|200906|201219.1|200909.1|201215|200905|7
1732084910000|2024-11-20 06:41:50|201169.9|201079.9|201170.7|201080.7|201170.7|201080.7|201169.9|201079.9|2
1732056920000|2024-11-19 22:55:20|201215.8|200905.8|201216|200906|201216|200906|201215.8|200905.8|4
1732084920000|2024-11-20 06:42:00|201170.4|201080.4|201129.6|201039.6|201170.4|201080.4|201113.2|201023.2|12
1732056940000|2024-11-19 22:55:40|201215.8|200905.8|201219.4|200909.4|201219.8|200909.8|201215.8|200905.8|4
1732057000000|2024-11-19 22:56:40|201219|200909|201219|200909|201219|200909|201219|200909|1
1732084930000|2024-11-20 06:42:10|201133.9|201043.9|201133.4|201043.4|201133.9|201043.9|201126.2|201036.2|12
1732057140000|2024-11-19 22:59:00|201225|200915|201225|200915|201225|200915|201225|200915|1
1732057180000|2024-11-19 22:59:40|201217|200907|201216.3|200906.3|201217|200907|201216.3|200906.3|2
1732084940000|2024-11-20 06:42:20|201132.1|201042.1|201124.6|201034.6|201133.3|201043.3|201124.6|201034.6|17
1732057200000|2024-11-19 23:00:00|201212|200902|201202|200892|201224|200914|201194.5|200884.5|7
1732084950000|2024-11-20 06:42:30|201126.1|201036.1|201128.1|201038.1|201128.1|201038.1|201125.1|201035.1|5
1732057210000|2024-11-19 23:00:10|201215|200905|201211.7|200901.7|201215|200905|201210|200900|3
1732057230000|2024-11-19 23:00:30|201213.7|200903.7|201211.7|200901.7|201213.7|200903.7|201211.7|200901.7|2
1732084960000|2024-11-20 06:42:40|201124|201034|201129.2|201039.2|201132.4|201042.4|201124|201034|9
1732057240000|2024-11-19 23:00:40|201197|200887|201210.7|200900.7|201210.7|200900.7|201174.4|200864.4|6
1732057260000|2024-11-19 23:01:00|201209.2|200899.2|201209.2|200899.2|201209.2|200899.2|201209.2|200899.2|1
1732084970000|2024-11-20 06:42:50|201126.9|201036.9|201128.8|201038.8|201130.5|201040.5|201124|201034|4
1732057280000|2024-11-19 23:01:20|201213.5|200903.5|201213.5|200903.5|201213.5|200903.5|201213.5|200903.5|1
1732057300000|2024-11-19 23:01:40|201204.5|200894.5|201204.5|200894.5|201204.5|200894.5|201204.5|200894.5|1
1732084980000|2024-11-20 06:43:00|201129.5|201039.5|201129.3|201039.3|201129.5|201039.5|201129.3|201039.3|2
1732057310000|2024-11-19 23:01:50|201200|200890|201200|200890|201200|200890|201200|200890|1
1732057330000|2024-11-19 23:02:10|201213.5|200903.5|201204.7|200894.7|201215.9|200905.9|201204.7|200894.7|5
1732084990000|2024-11-20 06:43:10|201130.3|201040.3|201134.9|201044.9|201135.8|201045.8|201130.3|201040.3|5
1732057350000|2024-11-19 23:02:30|201205.2|200895.2|201220.7|200910.7|201232|200922|201205.2|200895.2|3
1732057360000|2024-11-19 23:02:40|201218.2|200908.2|201225|200915|201225|200915|201218.2|200908.2|9
1732085000000|2024-11-20 06:43:20|201135.2|201045.2|201135|201045|201135.2|201045.2|201134|201044|3
1732057380000|2024-11-19 23:03:00|201205.2|200895.2|201194.2|200912.1|201205.2|200912.1|201194.2|200895.2|3
1732085030000|2024-11-20 06:43:50|201133.9|201043.9|201133.9|201043.9|201133.9|201043.9|201133.9|201043.9|1
1732057420000|2024-11-19 23:03:40|201168|200901|201168|200901|201168|200901|201168|200901|1
1732057430000|2024-11-19 23:03:50|201222.5|200912.5|201219.9|200922.7|201222.5|200922.7|201219.9|200912.5|2
1732085050000|2024-11-20 06:44:10|201134.8|201044.8|201134.8|201044.8|201134.8|201044.8|201134.8|201044.8|1
1732057440000|2024-11-19 23:04:00|201184|200909.6|201184|200909.6|201184|200909.6|201184|200909.6|1
1732057470000|2024-11-19 23:04:30|201166|200903|201166|200903|201166|200903|201166|200903|1
1732085090000|2024-11-20 06:44:50|201136|201046|201130.5|201040.5|201137.3|201047.3|201130.5|201040.5|6
1732057480000|2024-11-19 23:04:40|201222|200912|201222|200912|201222|200912|201222|200912|1
1732057490000|2024-11-19 23:04:50|201225.4|200928.2|201225.4|200928.2|201225.4|200928.2|201225.4|200928.2|1
1732085100000|2024-11-20 06:45:00|201131.1|201041.1|201137.8|201047.8|201142.1|201052.1|201131.1|201041.1|18
1732057500000|2024-11-19 23:05:00|201181.1|200911.4|201194|200895.8|201194|200911.4|201181.1|200895.8|2
1732057540000|2024-11-19 23:05:40|201222.5|200912.5|201221.5|200911.5|201222.5|200912.5|201221.5|200911.5|3
1732085110000|2024-11-20 06:45:10|201141|201051|201144.4|201054.4|201149.7|201059.7|201140.1|201050.1|4
1732057550000|2024-11-19 23:05:50|201159|200903|201159|200903|201159|200903|201159|200903|1
1732057560000|2024-11-19 23:06:00|201194|200895.7|201194|200895.7|201194|200895.7|201194|200895.7|1
1732085150000|2024-11-20 06:45:50|201141.1|201051.1|201134.8|201044.8|201141.1|201051.1|201124.7|201034.7|13
1732057580000|2024-11-19 23:06:20|201227.6|200917.6|201227.6|200917.6|201227.6|200917.6|201227.6|200917.6|1
1732057600000|2024-11-19 23:06:40|201221|200911|201221|200911|201221|200911|201221|200911|1
1732085160000|2024-11-20 06:46:00|201133.8|201043.8|201136.2|201046.2|201136.2|201046.2|201133.8|201043.8|3
1732057610000|2024-11-19 23:06:50|201227.3|200917.3|201227.3|200917.3|201227.3|200917.3|201227.3|200917.3|1
1732057630000|2024-11-19 23:07:10|201194|200895.5|201194|200895.5|201194|200895.5|201194|200895.5|1
1732085170000|2024-11-20 06:46:10|201138.4|201048.4|201148|201058|201148|201058|201138.4|201048.4|9
1732057660000|2024-11-19 23:07:40|201159|200903|201159|200903|201159|200903|201159|200903|1
1732057670000|2024-11-19 23:07:50|201223|200913|201230|200920|201230|200920|201223|200913|2
1732085180000|2024-11-20 06:46:20|201148.1|201058.1|201145.5|201055.5|201148.3|201058.3|201142.2|201052.2|8
1732057710000|2024-11-19 23:08:30|201224.5|200914.5|201159|200903|201224.5|200914.5|201159|200903|2
1732057720000|2024-11-19 23:08:40|201194|200897.3|201194|200897.3|201194|200897.3|201194|200897.3|1
1732085190000|2024-11-20 06:46:30|201147.7|201057.7|201141.4|201051.4|201149.1|201059.1|201139|201049|19
1732057740000|2024-11-19 23:09:00|201196.7|200896|201196.7|200896|201196.7|200896|201196.7|200896|1
1732057760000|2024-11-19 23:09:20|201163|200901|201163|200901|201163|200901|201163|200901|1
1732085200000|2024-11-20 06:46:40|201143.1|201053.1|201132.9|201042.9|201144.5|201054.5|201129.5|201039.5|14
1732057780000|2024-11-19 23:09:40|201196.7|200895.5|201196.7|200895.5|201196.7|200895.5|201196.7|200895.5|1
1732085230000|2024-11-20 06:47:10|201133.9|201043.9|201145.2|201055.2|201147.2|201057.2|201133.9|201043.9|4
1732057790000|2024-11-19 23:09:50|201163||201163||201163||201163||1
1732057800000|2024-11-19 23:10:00|201229.3|200919.3|201163|200895.5|201229.3|200919.3|201163|200895.5|2
1732085240000|2024-11-20 06:47:20|201146.2|201056.2|201144.7|201054.7|201146.2|201056.2|201144.7|201054.7|2
1732057810000|2024-11-19 23:10:10||200901||200901||200901||200901|1
1732085250000|2024-11-20 06:47:30|201143.3|201053.3|201148.2|201058.2|201149.4|201059.4|201143.3|201053.3|9
1732057830000|2024-11-19 23:10:30|201194.3||201194.3||201194.3||201194.3||1
1732057840000|2024-11-19 23:10:40|201194|200896.3|201192|200901|201194|200901|201192|200896.3|2
1732085260000|2024-11-20 06:47:40|201149.1|201059.1|201144.7|201054.7|201149.2|201059.2|201138.8|201048.8|9
1732057850000|2024-11-19 23:10:50|201191.7||201191.3||201191.7||201191.3||2
1732057860000|2024-11-19 23:11:00|201191|200897.7|201192.7|200897.7|201192.7|200897.7|201191|200897.7|2
1732085270000|2024-11-20 06:47:50|201146|201056|201176.7|201086.7|201193.5|201135.5|201146|201056|15
1732057880000|2024-11-19 23:11:20|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|1
1732057980000|2024-11-19 23:13:00|201227.5|200917.5|201163|200901|201227.5|200917.5|201163|200901|4
1732085280000|2024-11-20 06:48:00|201175.8|201085.8|201179.6|201089.6|201180.9|201090.9|201175.8|201085.8|3
1732058000000|2024-11-19 23:13:20|201192.3|200898|201192.3|200898|201192.3|200898|201192.3|200898|1
1732058020000|2024-11-19 23:13:40|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|1
1732085300000|2024-11-20 06:48:20|201181.6|201091.6|201178.6|201088.6|201181.6|201091.6|201178.6|201088.6|2
1732058080000|2024-11-19 23:14:40|201225.5|200915.5|201226.5|200916.5|201226.5|200916.5|201225.5|200915.5|2
1732085310000|2024-11-20 06:48:30|201178.1|201088.1|201173.4|201083.4|201178.1|201088.1|201168|201078|6
1732058100000|2024-11-19 23:15:00|201224.5|200914.5|201163|200901|201224.5|200914.5|201163|200901|2
1732058110000|2024-11-19 23:15:10|201189.7|200899.3|201189.7|200899.3|201189.7|200899.3|201189.7|200899.3|1
1732085330000|2024-11-20 06:48:50|201175.1|201085.1|201189|201099|201190.7|201119.5|201169.5|201083.3|12
1732058120000|2024-11-19 23:15:20|201189.3|200899.7|201189|200900|201189.3|200900|201189|200899.7|2
1732058130000|2024-11-19 23:15:30|201188.7|200900.3|201188.7|200900.3|201188.7|200900.3|201188.7|200900.3|1
1732085340000|2024-11-20 06:49:00|201188.5|201098.5|201187.6|201097.6|201189|201099|201183.7|201093.7|9
1732058150000|2024-11-19 23:15:50|201224.5|200914.5|201224.5|200914.5|201224.5|200914.5|201224.5|200914.5|1
1732058160000|2024-11-19 23:16:00|201155|200908|201181.3|200904.3|201181.3|200908|201155|200904.3|2
1732085350000|2024-11-20 06:49:10|201186.6|201096.6|201205.5|201115.5|201205.5|201115.5|201183|201093|25
1732058170000|2024-11-19 23:16:10|201186.7|200908|201186.7|200908|201186.7|200908|201186.7|200908|1
1732085360000|2024-11-20 06:49:20|201201.6|201111.6|201200.8|201110.8|201206.5|201116.5|201198.4|201108.4|8
1732058200000|2024-11-19 23:16:40|201220.5|200910.5|201220.5|200910.5|201220.5|200910.5|201220.5|200910.5|1
1732058220000|2024-11-19 23:17:00|201220|200910|201220|200910|201220|200910|201220|200910|1
1732085370000|2024-11-20 06:49:30|201201.6|201111.6|201201.7|201111.7|201204.4|201114.4|201199.8|201109.8|6
1732058260000|2024-11-19 23:17:40|201220.5|200910.5|201220.5|200910.5|201220.5|200910.5|201220.5|200910.5|1
1732085390000|2024-11-20 06:49:50|201199.6|201109.6|201203.5|201113.5|201203.5|201113.5|201195.9|201105.9|6
1732058300000|2024-11-19 23:18:20|201220|200910|201220|200910|201220|200910|201220|200910|1
1732058310000|2024-11-19 23:18:30|201220.5|200910.5|201218|200908|201220.5|200910.5|201218|200908|2
1732085400000|2024-11-20 06:50:00|201206.4|201116.4|201206.8|201116.8|201209.2|201119.2|201203.8|201113.8|12
1732058320000|2024-11-19 23:18:40|201220.3|200936|201218.3|200954.7|201220.3|200980|201218.3|200936|8
1732058350000|2024-11-19 23:19:10|201218|200955|201218|200955|201218|200955|201218|200955|1
1732085410000|2024-11-20 06:50:10|201204.8|201114.8|201218.6|201128.6|201218.6|201128.6|201204.8|201114.8|10
1732058370000|2024-11-19 23:19:30|201225.5|200915.5|201225.5|200915.5|201225.5|200915.5|201225.5|200915.5|1
1732058380000|2024-11-19 23:19:40|201216|200974|201222.3|200950.7|201222.3|200974|201216|200950.7|2
1732085420000|2024-11-20 06:50:20|201212.2|201122.2|201214.5|201124.5|201217.9|201127.9|201210.2|201120.2|5
1732058390000|2024-11-19 23:19:50|201222|200951|201222|200951|201222|200951|201222|200951|1
1732085430000|2024-11-20 06:50:30|201212.3|201122.3|201218.9|201128.9|201218.9|201128.9|201206.3|201116.3|17
1732058410000|2024-11-19 23:20:10||200951.3||200951.3||200951.3||200951.3|1
1732058420000|2024-11-19 23:20:20|201225|200915|201225|200915|201225|200915|201225|200915|1
1732085440000|2024-11-20 06:50:40|201208.9|201118.9|201209|201119|201220|201130|201208.3|201118.3|15
1732058440000|2024-11-19 23:20:40|201221|200951.7|201221|200951.7|201221|200951.7|201221|200951.7|1
1732058460000|2024-11-19 23:21:00|201221.3|200952.3|201221.3|200952.3|201221.3|200952.3|201221.3|200952.3|1
1732085450000|2024-11-20 06:50:50|201207.2|201117.2|201213.1|201123.1|201221.9|201131.9|201207|201117|14
1732058480000|2024-11-19 23:21:20|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|1
1732058500000|2024-11-19 23:21:40|201228.5|200918.5|201226.5|200916.5|201228.5|200918.5|201226.5|200916.5|2
1732085460000|2024-11-20 06:51:00|201207.8|201117.8|201218.6|201128.6|201223.7|201133.7|201207.8|201117.8|25
1732058510000|2024-11-19 23:21:50|201224.5|200914.5|201224.5|200914.5|201224.5|200914.5|201224.5|200914.5|1
1732058590000|2024-11-19 23:23:10|201223|200913|201215|200974|201223|200974|201215|200913|2
1732085470000|2024-11-20 06:51:10|201216|201126|201217.6|201127.6|201219.5|201129.5|201214.1|201124.1|10
1732058600000|2024-11-19 23:23:20|201220|200951.3|201220|200951.3|201220|200951.3|201220|200951.3|1
1732058620000|2024-11-19 23:23:40|201220.7|200951.7|201220|200951.3|201220.7|200952|201220|200951.3|4
1732085480000|2024-11-20 06:51:20|201215.5|201125.5|201212.2|201122.2|201216.8|201126.8|201209.9|201119.9|7
1732058630000|2024-11-19 23:23:50|201215|200974|201215|200974|201215|200974|201215|200974|1
1732085490000|2024-11-20 06:51:30|201208.4|201118.4|201211.6|201121.6|201221|201131|201206.1|201116.1|11
1732058650000|2024-11-19 23:24:10|201224|200914|201223|200913|201224.5|200914.5|201223|200913|4
1732058660000|2024-11-19 23:24:20|201219.7|200951.7|201219.7|200951.7|201219.7|200951.7|201219.7|200951.7|1
1732085500000|2024-11-20 06:51:40|201213.2|201123.2|201212.5|201122.5|201213.2|201123.2|201200.6|201110.6|9
1732058680000|2024-11-19 23:24:40|201215|200974|201193|200934.3|201215|200974|201176|200933.7|4
1732058690000|2024-11-19 23:24:50|201194.7|200934.7|201195|200937|201195|200937|201194.7|200934.7|3
1732085510000|2024-11-20 06:51:50|201214.4|201124.4|201216.1|201126.1|201216.1|201126.1|201214.4|201124.4|2
1732058700000|2024-11-19 23:25:00|201194.7|200936|201194.7|200936|201194.7|200936|201194.7|200936|1
1732085520000|2024-11-20 06:52:00|201214.9|201124.9|201214.9|201124.9|201214.9|201124.9|201214.9|201124.9|1
1732058730000|2024-11-19 23:25:30|201228|200918|201228|200918|201228|200918|201228|200918|1
1732058740000|2024-11-19 23:25:40|201200|200934|201200|200934|201200|200934|201200|200934|1
1732085530000|2024-11-20 06:52:10|201204.1|201114.1|201209.1|201119.1|201209.1|201119.1|201204.1|201114.1|2
1732058750000|2024-11-19 23:25:50||200933||200933||200933||200933|1
1732058760000|2024-11-19 23:26:00|201200.3|200933.3|201198.7|200933.3|201200.3|200933.3|201198.7|200933.3|2
1732085540000|2024-11-20 06:52:20|201210.4|201120.4|201221|201131|201224.2|201134.2|201210.4|201120.4|4
1732058780000|2024-11-19 23:26:20|201184|200944|201184|200944|201184|200944|201184|200944|1
1732085550000|2024-11-20 06:52:30|201213.2|201123.2|201216.3|201126.3|201223.3|201133.3|201213.2|201123.2|5
1732058790000|2024-11-19 23:26:30|201225|200915|201225|200915|201225|200915|201225|200915|1
1732058810000|2024-11-19 23:26:50|201198.3|200933.7|201198.3|200933.7|201198.3|200933.7|201198.3|200933.7|1
1732085570000|2024-11-20 06:52:50|201220.8|201130.8|201213|201123|201225.8|201135.8|201207.8|201117.8|17
1732058820000|2024-11-19 23:27:00|201197.7|200934.3|201197.7|200934|201197.7|200934.3|201197.7|200934|2
1732058830000|2024-11-19 23:27:10|201184|200944|201184|200944|201184|200944|201184|200944|1
1732085580000|2024-11-20 06:53:00|201213.6|201123.6|201209.4|201119.4|201214.1|201124.1|201206.8|201116.8|14
1732058850000|2024-11-19 23:27:30|201197.7|200934.3|201197.7|200934.3|201197.7|200934.3|201197.7|200934.3|1
1732058860000|2024-11-19 23:27:40|201225|200915|201195|200934.3|201225|200934.3|201195|200915|2
1732085590000|2024-11-20 06:53:10|201210|201120|201211.3|201121.3|201211.3|201121.3|201210|201120|2
1732058870000|2024-11-19 23:27:50|201182.3|200960.3|201182.3|200960.3|201182.3|200960.3|201182.3|200960.3|1
1732058910000|2024-11-19 23:28:30|201180|200944|201180|200944|201180|200944|201180|200944|1
1732085600000|2024-11-20 06:53:20|201208.1|201118.1|201213.5|201123.5|201216.6|201126.6|201205.2|201115.2|8
1732058920000|2024-11-19 23:28:40|201177.4|200975.8|201177.4|200975.8|201177.4|200975.8|201177.4|200975.8|1
1732085610000|2024-11-20 06:53:30|201210.2|201120.2|201263.8|201173.8|201269.9|201179.9|201210.2|201120.2|9
1732058950000|2024-11-19 23:29:10|201178.3|200965.2|201178.3|200965.2|201178.3|200965.2|201178.3|200965.2|1
1732058960000|2024-11-19 23:29:20|201180|200944|201180|200944|201180|200944|201180|200944|1
1732085620000|2024-11-20 06:53:40|201262.9|201172.9|201259|201169|201262.9|201172.9|201251.9|201161.9|16
1732058980000|2024-11-19 23:29:40|201178.8|200965.7|201178.8|200965.7|201178.8|200965.7|201178.8|200965.7|1
1732058990000|2024-11-19 23:29:50|201178.2|200976.6|201178.2|200976.6|201178.2|200976.6|201178.2|200976.6|1
1732085630000|2024-11-20 06:53:50|201259.6|201169.6|201255|201165|201263.2|201173.2|201254|201164|16
1732059000000|2024-11-19 23:30:00|201160.3|200958.7|201174.6|200947.7|201174.6|200958.7|201160.3|200942.8|5
1732059010000|2024-11-19 23:30:10|201176.2|200961.1|201176.2|200961.1|201176.2|200961.1|201176.2|200961.1|1
1732085640000|2024-11-20 06:54:00|201257.1|201167.1|201258.6|201168.6|201261.8|201171.8|201251.2|201161.2|23
1732059020000|2024-11-19 23:30:20|201171.9|200964.1|201171.9|200964.1|201171.9|200964.1|201171.9|200964.1|1
1732085650000|2024-11-20 06:54:10|201257.7|201167.7|201261.3|201171.3|201262.3|201172.3|201252.9|201162.9|16
1732059040000|2024-11-19 23:30:40|201164|200934|201164|200934|201164|200934|201164|200934|1
1732059060000|2024-11-19 23:31:00|201172|200964.1|201172|200964.1|201172|200964.1|201172|200964.1|1
1732085660000|2024-11-20 06:54:20|201259.8|201169.8|201263.3|201173.3|201263.3|201173.3|201257|201167|8
1732059100000|2024-11-19 23:31:40|201220|200924|201220|200924|201220|200924|201220|200924|1
1732059110000|2024-11-19 23:31:50|201164|200934|201164|200934|201164|200934|201164|200934|1
1732085670000|2024-11-20 06:54:30|201257.4|201167.4|201253.4|201163.4|201257.4|201167.4|201251.2|201161.2|11
1732059120000|2024-11-19 23:32:00|201172.1|200964.2|201172.1|200964.2|201172.1|200964.2|201172.1|200964.2|1
1732085680000|2024-11-20 06:54:40|201251.2|201161.2|201258.8|201168.8|201258.8|201168.8|201251.2|201161.2|8
1732059150000|2024-11-19 23:32:30|201220|200924|201220|200924|201220|200924|201220|200924|1
1732059170000|2024-11-19 23:32:50|201176.2|200979.3|201176.2|200979.3|201176.2|200979.3|201176.2|200979.3|1
1732085690000|2024-11-20 06:54:50|201257.2|201167.2|201260|201170|201265.4|201175.4|201255.7|201165.7|12
1732059190000|2024-11-19 23:33:10|201172.1|200964.2|201172.1|200964.2|201172.1|200964.2|201172.1|200964.2|1
1732059200000|2024-11-19 23:33:20|201165.2|200962.9|201165.2|200954.7|201165.2|200962.9|201165.2|200954.7|2
1732085700000|2024-11-20 06:55:00|201262|201172|201265.5|201175.5|201269|201179|201262|201172|5
1732059240000|2024-11-19 23:34:00|201164|200930|201164|200930|201164|200930|201164|200930|1
1732059250000|2024-11-19 23:34:10|201164.8|200954.3|201164.8|200954.3|201164.8|200954.3|201164.8|200954.3|1
1732085710000|2024-11-20 06:55:10|201267.6|201177.6|201326.4|201236.4|201326.4|201236.4|201267.6|201177.6|3
1732059260000|2024-11-19 23:34:20|201167.8|200956.7|201167.8|200956.7|201167.8|200956.7|201167.8|200956.7|1
1732059290000|2024-11-19 23:34:50|201173|200937|201173|200937|201173|200937|201173|200937|1
1732085720000|2024-11-20 06:55:20|201322|201232|201327.3|201237.3|201329.5|201239.5|201319.8|201229.8|11
1732059300000|2024-11-19 23:35:00|201212|200922|201173|200937|201212|200937|201173|200922|2
1732059310000|2024-11-19 23:35:10|201159.2|200948.1|201159.2|200948.1|201159.2|200948.1|201159.2|200948.1|1
1732085730000|2024-11-20 06:55:30|201325.8|201235.8|201325.8|201235.8|201325.8|201235.8|201325.8|201235.8|1
1732059320000|2024-11-19 23:35:20|201160.5|200946.7|201160.5|200946.7|201160.5|200946.7|201160.5|200946.7|1
1732085750000|2024-11-20 06:55:50|201319.6|201229.6|201316.4|201226.4|201319.6|201229.6|201303|201213|5
1732059340000|2024-11-19 23:35:40|201177|200933|201177|200933|201177|200933|201177|200933|1
1732059360000|2024-11-19 23:36:00|201170.9|200957.1|201229.1|201009.4|201229.1|201014.3|201170.9|200957.1|3
1732085760000|2024-11-20 06:56:00|201320|201230|201310.4|201220.4|201320.8|201230.8|201309.4|201219.4|7
1732059370000|2024-11-19 23:36:10|201220.6|201011.5|201187.5|200986.3|201220.6|201011.5|201187.5|200986.3|3
1732059380000|2024-11-19 23:36:20|201183.1|200980.2|201192.3|201009.9|201210.8|201009.9|201180.9|200980.2|6
1732085770000|2024-11-20 06:56:10|201309.4|201219.4|201309.1|201219.1|201312.6|201222.6|201306.7|201216.7|9
1732059400000|2024-11-19 23:36:40|201186.5|201005.7|201186.5|201005.7|201186.5|201005.7|201186.5|201005.7|1
1732059420000|2024-11-19 23:37:00|201194.9|201014.2|201198.5|201019.5|201198.5|201019.5|201194.9|201014.2|2
1732085780000|2024-11-20 06:56:20|201310.6|201220.6|201376.6|201286.6|201376.6|201286.6|201306.9|201216.9|13
1732059450000|2024-11-19 23:37:30|201216|201004|201216|201004|201216|201004|201216|201004|1
1732059470000|2024-11-19 23:37:50|201195|201016.7|201195|201016.7|201195|201016.7|201195|201016.7|1
1732085790000|2024-11-20 06:56:30|201373.6|201283.6|201373.6|201283.6|201373.6|201283.6|201373.6|201283.6|1
1732059510000|2024-11-19 23:38:30|201216|201004|201216|201004|201216|201004|201216|201004|1
1732085800000|2024-11-20 06:56:40|201370|201280|201370|201280|201370|201280|201370|201280|1
1732059530000|2024-11-19 23:38:50|201194|201015.7|201194|201015.7|201194|201015.7|201194|201015.7|1
1732059570000|2024-11-19 23:39:30|201216|201004|201216|201004|201216|201004|201216|201004|1
1732085810000|2024-11-20 06:56:50|201371.2|201281.2|201366.8|201276.8|201371.2|201281.2|201366.8|201276.8|3
1732059580000|2024-11-19 23:39:40|201183|201021.5|201183|201021.5|201183|201021.5|201183|201021.5|1
1732059590000|2024-11-19 23:39:50|201194|201015.7|201194|201015.7|201194|201015.7|201194|201015.7|1
1732085820000|2024-11-20 06:57:00|201366.6|201276.6|201366.6|201276.6|201366.6|201276.6|201366.6|201276.6|1
1732059600000|2024-11-19 23:40:00|201189|201011|201189|201011|201189|201011|201189|201011|1
1732059620000|2024-11-19 23:40:20|201201|200990|201201|200990|201201|200990|201201|200990|1
1732085830000|2024-11-20 06:57:10|201358.1|201268.1|201357.8|201267.8|201366.4|201276.4|201357.8|201267.8|3
1732059640000|2024-11-19 23:40:40|201185.1|201007.7|201185.1|201007.7|201185.1|201007.7|201185.1|201007.7|1
1732059660000|2024-11-19 23:41:00|201188.1|201004.3|201188.1|201004.3|201188.1|201004.3|201188.1|201004.3|1
1732085840000|2024-11-20 06:57:20|201366.5|201276.5|201344.2|201294.2|201367.9|201296.7|201342.6|201276.5|6
1732059670000|2024-11-19 23:41:10|201210|200980|201210|200980|201210|200980|201210|200980|1
1732059680000|2024-11-19 23:41:20|201195.6|201001|201206.7|201024.5|201206.7|201024.5|201195.6|201001|3
1732085850000|2024-11-20 06:57:30|201337.5|201287.5|201345.9|201295.9|201345.9|201295.9|201337.5|201287.5|2
1732059730000|2024-11-19 23:42:10|201236|200993|201229|201001|201236|201001|201229|200993|2
1732085860000|2024-11-20 06:57:40|201342.1|201292.1|201344.9|201294.9|201344.9|201294.9|201337|201287|4
1732059740000|2024-11-19 23:42:20|201223|200997|201204.3|201015.3|201223|201015.3|201204.3|200997|2
1732059770000|2024-11-19 23:42:50|201239|200989|201239|200989|201239|200989|201239|200989|1
1732085870000|2024-11-20 06:57:50|201344.7|201294.7|201344.7|201294.7|201344.7|201294.7|201344.6|201294.6|3
1732059780000|2024-11-19 23:43:00|201223|200997|201223|200997|201223|200997|201223|200997|1
1732085880000|2024-11-20 06:58:00|201344.6|201294.6|201344.9|201294.9|201344.9|201294.9|201344.6|201294.6|2
1732059790000|2024-11-19 23:43:10|201204.4|201015.4|201204.4|201015.4|201204.4|201015.4|201204.4|201015.4|1
1732059830000|2024-11-19 23:43:50|201239|200989|201218|201002|201239|201002|201218|200989|3
1732085890000|2024-11-20 06:58:10|201345.1|201295.1|201348.8|201298.8|201348.8|201298.8|201344.6|201294.6|6
1732059850000|2024-11-19 23:44:10|201202.9|201016.1|201245.5|201085.2|201245.5|201085.2|201202.9|201016.1|3
1732059860000|2024-11-19 23:44:20|201245.9|201065.7|201232.3|201045.5|201245.9|201065.7|201232.3|201045.5|3
1732085900000|2024-11-20 06:58:20|201348.3|201298.3|201348.3|201298.3|201348.3|201298.3|201347.8|201297.8|3
1732059870000|2024-11-19 23:44:30|201226.3|201031.1|201241.4|201041.7|201241.4|201041.7|201226.3|201029.3|3
1732059880000|2024-11-19 23:44:40|201232.4|201032.3|201240.1|201049.8|201240.1|201049.8|201219.9|201024.7|4
1732085910000|2024-11-20 06:58:30|201347.8|201297.8|201338.6|201288.6|201348.3|201298.3|201338.6|201288.6|5
1732059900000|2024-11-19 23:45:00|201243.1|201056.8|201244.5|201087.1|201261.4|201100.2|201243.1|201056.8|7
1732085920000|2024-11-20 06:58:40|201336.2|201286.2|201336.1|201286.1|201336.2|201286.2|201328.5|201278.5|3
1732059910000|2024-11-19 23:45:10|201251.9|201094.4|201311.3|201140.5|201311.3|201150.3|201234.9|201094.4|5
1732059920000|2024-11-19 23:45:20|201320.7|201148.7|201307.3|201154.4|201323.5|201164.2|201307.3|201148.7|5
1732085930000|2024-11-20 06:58:50|201332.9|201282.9|201331.1|201281.1|201334.3|201284.3|201328.3|201278.3|4
1732059950000|2024-11-19 23:45:50|201278.7|201188.7|201278.7|201188.7|201278.7|201188.7|201278.7|201188.7|1
1732059980000|2024-11-19 23:46:20|201328|201160|201316.9|201156.9|201328|201160|201316.9|201156.9|2
1732085940000|2024-11-20 06:59:00|201338.2|201288.2|201341.6|201291.6|201341.6|201291.6|201335.2|201285.2|13
1732060010000|2024-11-19 23:46:50|201328|201145|201328|201145|201328|201145|201328|201145|2
1732060020000|2024-11-19 23:47:00|201321.4|201160.4|201325.9|201168.1|201325.9|201168.1|201321.4|201160.4|2
1732085950000|2024-11-20 06:59:10|201342.6|201292.6|201341.9|201291.9|201342.6|201292.6|201339.3|201289.3|9
1732060050000|2024-11-19 23:47:30|201322.3|201147.3|201323.5|201162.3|201324.1|201162.3|201300.6|201147.3|8
1732060060000|2024-11-19 23:47:40|201323.1||201321.5||201323.1||201321.5||6
1732085960000|2024-11-20 06:59:20|201340.3|201290.3|201272.8|201222.8|201340.3|201290.3|201267.1|201217.1|23
1732060070000|2024-11-19 23:47:50|201321.1||201321.1||201321.1||201321.1||1
1732060080000|2024-11-19 23:48:00|201320.8|201150.6|201262.4|201172.4|201320.8|201172.4|201262.4|201147.8|4
1732085970000|2024-11-20 06:59:30|201272.5|201222.5|201281|201231|201291.2|201241.2|201272.5|201222.5|16
1732060120000|2024-11-19 23:48:40|201301|201128|201301|201128|201301|201128|201301|201128|1
1732085980000|2024-11-20 06:59:40|201281.8|201231.8|201298.7|201208.7|201298.7|201233.4|201264.2|201185.1|15
1732060130000|2024-11-19 23:48:50|201300|201173.8|201263.8|201173.8|201300|201173.8|201263.8|201173.8|2
1732060170000|2024-11-19 23:49:30|201298|201126|201298|201126|201298|201126|201298|201126|1
1732085990000|2024-11-20 06:59:50|201301.7|201211.7|201332|201242|201332.5|201242.5|201301.7|201211.7|12
1732060180000|2024-11-19 23:49:40|201250.3|201160.3|201250.3|201160.3|201250.3|201160.3|201250.3|201160.3|1
1732060220000|2024-11-19 23:50:20|201281|201117|201281|201117|201281|201117|201281|201117|1
1732086000000|2024-11-20 07:00:00|201338.8|201248.8|201389.7|201299.7|201405.4|201315.4|201338.8|201248.8|33
1732060230000|2024-11-19 23:50:30|201283|201119|201257.6|201167.6|201284|201167.6|201257.6|201119|3
1732060260000|2024-11-19 23:51:00|201248.9|201158.9|201248.9|201158.9|201248.9|201158.9|201248.9|201158.9|1
1732086010000|2024-11-20 07:00:10|201389.6|201299.6|201350|201260|201408|201299.6|201350|201256.7|20
1732060280000|2024-11-19 23:51:20|201254.5|201164.5|201254.5|201164.5|201254.5|201164.5|201254.5|201164.5|1
1732060310000|2024-11-19 23:51:50|201281|201121|201281|201121|201281|201121|201281|201121|1
1732086020000|2024-11-20 07:00:20|201349.7|201259.7|201349.7|201259.7|201350|201260|201349.7|201259.7|5
1732060320000|2024-11-19 23:52:00|201258|201168|201258|201168|201258|201168|201258|201168|1
1732060330000|2024-11-19 23:52:10|201261.6|201171.6|201261.6|201171.6|201261.6|201171.6|201261.6|201171.6|1
1732086030000|2024-11-20 07:00:30|201350|201260|201393.6|201303.6|201393.6|201303.6|201349|201259|5
1732060350000|2024-11-19 23:52:30|201260.6|201170.6|201260.6|201170.6|201260.6|201170.6|201260.6|201170.6|1
1732060370000|2024-11-19 23:52:50|201281|201121|201281|201121|201281|201121|201281|201121|1
1732086040000|2024-11-20 07:00:40|201393.5|201303.5|201392.9|201302.9|201393.6|201303.6|201392.9|201302.9|3
1732060380000|2024-11-19 23:53:00|201282|201122|201283|201124|201283|201124|201282|201122|2
1732060390000|2024-11-19 23:53:10|201257.9|201167.9|201257.9|201167.9|201257.9|201167.9|201257.9|201167.9|1
1732086050000|2024-11-20 07:00:50|201393.3|201303.3|201393.9|201303.9|201393.9|201303.9|201393.3|201303.3|2
1732060400000|2024-11-19 23:53:20|201250.5|201160.5|201238|201148|201250.5|201160.5|201238|201148|2
1732060440000|2024-11-19 23:54:00|201264|201112|201264|201112|201264|201112|201264|201112|1
1732086060000|2024-11-20 07:01:00|201394|201304|201394|201304|201394|201304|201393.9|201303.9|3
1732060450000|2024-11-19 23:54:10|201240|201150|201240|201150|201240|201150|201240|201150|1
1732060460000|2024-11-19 23:54:20|201264|201113.7|201239.6|201149.6|201264|201149.6|201239.6|201113.7|2
1732086070000|2024-11-20 07:01:10|201389.4|201299.4|201389|201299|201389.4|201299.4|201388|201298|3
1732060500000|2024-11-19 23:55:00|201227.5|201137.5|201227.5|201137.5|201227.5|201137.5|201227.5|201137.5|1
1732086080000|2024-11-20 07:01:20|201382.5|201292.5|201326.3|201236.3|201382.5|201292.5|201326.3|201236.3|6
1732060530000|2024-11-19 23:55:30|201238.3|201148.3|201200.9|201110.9|201238.3|201148.3|201189.2|201099.2|5
1732060540000|2024-11-19 23:55:40|201199.2|201109.2|201199.2|201109.2|201199.2|201109.2|201199.2|201109.2|1
1732086090000|2024-11-20 07:01:30|201334.2|201244.2|201314.4|201224.4|201334.2|201244.2|201314.3|201224.3|5
1732060560000|2024-11-19 23:56:00|201202.5|201112.5|201208|201051|201209|201112.5|201202.5|201050|3
1732060570000|2024-11-19 23:56:10|201207|201052|201207|201052|201207|201052|201207|201052|1
1732086100000|2024-11-20 07:01:40|201314.6|201224.6|201295.7|201205.7|201314.6|201224.6|201291.8|201201.8|15
1732060580000|2024-11-19 23:56:20|201185.9|201095.9|201185.9|201095.9|201185.9|201095.9|201185.9|201095.9|1
1732060590000|2024-11-19 23:56:30|201198.9|201108.9|201198.9|201108.9|201198.9|201108.9|201198.9|201108.9|1
1732086110000|2024-11-20 07:01:50|201298.6|201208.6|201286.9|201196.9|201307|201217|201286.9|201196.9|11
1732060610000|2024-11-19 23:56:50|201202.3|201112.3|201202.3|201112.3|201202.3|201112.3|201202.3|201112.3|1
1732086120000|2024-11-20 07:02:00|201287|201197|201299.4|201209.4|201299.4|201209.4|201286.9|201196.9|9
1732060630000|2024-11-19 23:57:10|201205|201054|201205|201054|201205|201054|201205|201054|1
1732060640000|2024-11-19 23:57:20|201184.9|201094.9|201184.9|201094.9|201184.9|201094.9|201184.9|201094.9|1
1732086130000|2024-11-20 07:02:10|201294.3|201204.3|201304.7|201214.7|201316.8|201226.8|201294.3|201204.3|9
1732060660000|2024-11-19 23:57:40|201198.9|201108.9|201198.9|201108.9|201198.9|201108.9|201198.9|201108.9|1
1732060680000|2024-11-19 23:58:00|201202.3|201112.3|201202.3|201112.3|201202.3|201112.3|201202.3|201112.3|1
1732086140000|2024-11-20 07:02:20|201308|201218|201323.5|201233.5|201338.7|201248.7|201308|201218|11
1732060690000|2024-11-19 23:58:10|201174.5|201084.5|201183.5|201093.5|201183.5|201093.5|201174.5|201084.5|2
1732060700000|2024-11-19 23:58:20|201183|201093|201183|201093|201183|201093|201183|201093|1
1732086150000|2024-11-20 07:02:30|201318.3|201228.3|201323.5|201233.5|201323.5|201233.5|201318.3|201228.3|2
1732060720000|2024-11-19 23:58:40|201193|201103|201193|201103|201193|201103|201193|201103|1
1732060770000|2024-11-19 23:59:30|201191.5|201101.5|201191.5|201101.5|201191.5|201101.5|201191.5|201101.5|1
1732086170000|2024-11-20 07:02:50|201319.4|201229.4|201319.4|201229.4|201319.4|201229.4|201319.4|201229.4|1
1732060790000|2024-11-19 23:59:50|201191|201101|201190|201100|201191|201101|201190|201100|2
1732086180000|2024-11-20 07:03:00|201314.7|201224.7|201316.4|201226.4|201327.2|201237.2|201314.7|201224.7|13
1732086190000|2024-11-20 07:03:10|201316.7|201226.7|201317.5|201227.5|201326.9|201236.9|201316.7|201226.7|9
1732086200000|2024-11-20 07:03:20|201319.8|201229.8|201320.5|201230.5|201325.3|201235.3|201319.8|201229.8|7
1732086210000|2024-11-20 07:03:30|201320.8|201230.8|201326.4|201236.4|201333.7|201243.7|201315.2|201225.2|16
1732086220000|2024-11-20 07:03:40|201326.6|201236.6|201332.3|201242.3|201333.5|201243.5|201326.6|201236.6|11
1732086230000|2024-11-20 07:03:50|201332.1|201242.1|201331.6|201241.6|201332.1|201242.1|201331.6|201241.6|4
1732086240000|2024-11-20 07:04:00|201331.5|201241.5|201317.5|201227.5|201331.5|201241.5|201314.7|201224.7|8
1732086250000|2024-11-20 07:04:10|201310.2|201220.2|201280|201190|201310.2|201220.2|201279.9|201189.9|6
1732086260000|2024-11-20 07:04:20|201279.9|201189.9|201279.9|201189.9|201279.9|201189.9|201279.7|201189.7|3
1732086270000|2024-11-20 07:04:30|201280|201190|201279.9|201189.9|201280.4|201190.4|201279.9|201189.9|3
1732086280000|2024-11-20 07:04:40|201280|201190|201280.7|201190.7|201289|201199|201280|201190|7
1732086290000|2024-11-20 07:04:50|201280.5|201190.5|201286|201196|201293.9|201203.9|201280.5|201190.5|8
1732086300000|2024-11-20 07:05:00|201286.1|201196.1|201296.3|201206.3|201296.3|201206.3|201286.1|201196.1|3
1732086310000|2024-11-20 07:05:10|201296|201206|201280.3|201190.3|201296|201206|201276.8|201186.8|5
1732086320000|2024-11-20 07:05:20|201277.1|201187.1|201280|201190|201281.5|201191.5|201276.8|201186.8|6
1732086330000|2024-11-20 07:05:30|201279.8|201189.8|201261.1|201171.1|201280|201190|201260.6|201170.6|6
1732086340000|2024-11-20 07:05:40|201262.6|201172.6|201265.6|201175.6|201265.6|201175.6|201261.1|201171.1|6
1732086350000|2024-11-20 07:05:50|201265|201175|201265.1|201175.1|201266.9|201176.9|201264.8|201174.8|6
1732086360000|2024-11-20 07:06:00|201265.3|201175.3|201213.1|201123.1|201266.9|201176.9|201210.7|201120.7|18
1732086370000|2024-11-20 07:06:10|201213.3|201123.3|201214.4|201124.4|201222.9|201132.9|201212.7|201122.7|13
1732086380000|2024-11-20 07:06:20|201221.3|201131.3|201231.7|201141.7|201235|201145|201214.8|201124.8|18
1732086390000|2024-11-20 07:06:30|201232|201142|201232|201142|201232.4|201142.4|201231.4|201141.4|6
1732086400000|2024-11-20 07:06:40|201231.4|201141.4|201225|201135|201231.4|201141.4|201225|201135|5
1732086410000|2024-11-20 07:06:50|201226.4|201136.4|201229|201139|201234.1|201144.1|201226.4|201136.4|11
1732086420000|2024-11-20 07:07:00|201228.7|201138.7|201233.3|201143.3|201233.3|201143.3|201225.1|201135.1|10
1732086430000|2024-11-20 07:07:10|201230.1|201140.1|201231.8|201141.8|201236.8|201146.8|201225.7|201135.7|12
1732086440000|2024-11-20 07:07:20|201221.6|201131.6|201225.7|201135.7|201232.5|201142.5|201216.2|201126.2|16
1732086450000|2024-11-20 07:07:30|201225.3|201135.3|201223.9|201133.9|201227.7|201137.7|201218.6|201128.6|12
1732086460000|2024-11-20 07:07:40|201224.2|201134.2|201213.1|201123.1|201224.5|201134.5|201213.1|201123.1|7
1732086470000|2024-11-20 07:07:50|201213.3|201123.3|201212.1|201122.1|201214|201124|201209.2|201119.2|15
1732086480000|2024-11-20 07:08:00|201209.9|201119.9|201212.1|201122.1|201212.1|201122.1|201208.9|201118.9|11
1732086490000|2024-11-20 07:08:10|201211.9|201121.9|201210.7|201120.7|201220.3|201130.3|201203|201113|12
1732086500000|2024-11-20 07:08:20|201206.9|201116.9|201176|201086|201210.2|201120.2|201175.1|201085.1|17
1732086510000|2024-11-20 07:08:30|201180|201090|201185.6|201095.6|201185.6|201095.6|201180|201090|4
1732086520000|2024-11-20 07:08:40|201184.9|201094.9|201185.2|201095.2|201185.2|201095.2|201184.9|201094.9|2
1732086530000|2024-11-20 07:08:50|201185.9|201095.9|201186.9|201096.9|201186.9|201096.9|201185.9|201095.9|4
1732086540000|2024-11-20 07:09:00|201187.2|201097.2|201187.5|201097.5|201189.5|201099.5|201186.6|201096.6|10
1732086550000|2024-11-20 07:09:10|201188.5|201098.5|201212.6|201122.6|201230.7|201140.7|201188.5|201098.5|17
1732086560000|2024-11-20 07:09:20|201212.9|201122.9|201217.1|201127.1|201226.4|201136.4|201211.3|201121.3|16
1732086570000|2024-11-20 07:09:30|201217.4|201127.4|201211.7|201121.7|201217.4|201127.4|201210.5|201120.5|5
1732086580000|2024-11-20 07:09:40|201211.5|201121.5|201211.6|201121.6|201212.9|201122.9|201207.9|201117.9|15
1732086590000|2024-11-20 07:09:50|201211.1|201121.1|201208.8|201118.8|201216.5|201126.5|201207.1|201117.1|16
1732086600000|2024-11-20 07:10:00|201206.9|201116.9|201216|201126|201216|201126|201206.9|201116.9|20
1732086610000|2024-11-20 07:10:10|201233|201143|201184.5|201094.5|201243.6|201153.6|201184.5|201094.5|19
1732086620000|2024-11-20 07:10:20|201184.8|201094.8|201183.5|201093.5|201184.8|201094.8|201181.5|201091.5|11
1732086630000|2024-11-20 07:10:30|201185.9|201095.9|201175.2|201085.2|201194.5|201104.5|201175.2|201085.2|21
1732086640000|2024-11-20 07:10:40|201181.2|201091.2|201177.3|201087.3|201181.2|201091.2|201170.7|201080.7|8
1732086650000|2024-11-20 07:10:50|201185.7|201095.7|201184.1|201094.1|201195.8|201105.8|201178.5|201088.5|15
1732086660000|2024-11-20 07:11:00|201184.8|201094.8|201190.4|201100.4|201194.1|201104.1|201184.8|201094.8|9
1732086670000|2024-11-20 07:11:10|201190|201100|201190.7|201100.7|201190.7|201100.7|201188.7|201098.7|7
1732086680000|2024-11-20 07:11:20|201191.1|201101.1|201188.7|201098.7|201191.1|201101.1|201188.7|201098.7|3
1732086690000|2024-11-20 07:11:30|201187.3|201097.3|201212.9|201122.9|201219.8|201129.8|201187.3|201097.3|13
1732086700000|2024-11-20 07:11:40|201212.6|201122.6|201214.6|201124.6|201224.6|201134.6|201210.6|201120.6|15
1732086710000|2024-11-20 07:11:50|201217.5|201127.5|201277.4|201187.4|201279|201189|201217.5|201127.5|23
1732086720000|2024-11-20 07:12:00|201270.3|201180.3|201263.3|201173.3|201270.3|201180.3|201256.3|201166.3|15
1732086730000|2024-11-20 07:12:10|201263|201173|201259.3|201169.3|201271|201181|201259.1|201169.1|18
1732086740000|2024-11-20 07:12:20|201258.9|201168.9|201259|201169|201260.9|201170.9|201251.9|201161.9|28
1732086750000|2024-11-20 07:12:30|201260.5|201170.5|201254.5|201164.5|201260.5|201170.5|201248.7|201158.7|23
1732086760000|2024-11-20 07:12:40|201252.7|201162.7|201244|201154|201256.3|201166.3|201242.6|201152.6|26
1732086770000|2024-11-20 07:12:50|201244.7|201154.7|201187.5|201097.5|201247.7|201157.7|201183.7|201093.7|21
1732086780000|2024-11-20 07:13:00|201182.4|201092.4|201184|201094|201188.2|201098.2|201182.4|201092.4|6
1732086790000|2024-11-20 07:13:10|201186.2|201096.2|201185.5|201095.5|201189|201099|201185.5|201095.5|8
1732086800000|2024-11-20 07:13:20|201186.5|201096.5|201192.9|201102.9|201198.8|201108.8|201185|201095|21
1732086810000|2024-11-20 07:13:30|201192.6|201102.6|201164.9|201074.9|201192.8|201102.8|201162.9|201072.9|24
1732086820000|2024-11-20 07:13:40|201165.4|201075.4|201151.7|201061.7|201165.4|201075.4|201145.4|201055.4|15
1732086830000|2024-11-20 07:13:50|201150.7|201060.7|201151|201061|201156.2|201066.2|201149.6|201059.6|15
1732086840000|2024-11-20 07:14:00|201150.5|201060.5|201151|201061|201153.6|201063.6|201149.6|201059.6|11
1732086850000|2024-11-20 07:14:10|201150|201060|201149|201059|201153.7|201063.7|201149|201059|13
1732086860000|2024-11-20 07:14:20|201148|201058|201148.5|201058.5|201149.5|201059.5|201147.5|201057.5|9
1732086870000|2024-11-20 07:14:30|201147.5|201057.5|201144|201054|201147.5|201057.5|201143.3|201053.3|4
1732086880000|2024-11-20 07:14:40|201144.3|201054.3|201149.5|201059.5|201152.3|201062.3|201144.3|201054.3|9
1732086890000|2024-11-20 07:14:50|201148.6|201058.6|201153.1|201063.1|201154.1|201064.1|201144|201054|14
1732086900000|2024-11-20 07:15:00|201145.4|201055.4|201138.6|201048.6|201145.7|201055.7|201138.3|201048.3|18
1732086910000|2024-11-20 07:15:10|201137.3|201047.3|201143.7|201053.7|201145.1|201055.1|201137.3|201047.3|8
1732086920000|2024-11-20 07:15:20|201143.1|201053.1|201141.1|201051.1|201144.4|201054.4|201134.4|201044.4|13
1732086930000|2024-11-20 07:15:30|201138.2|201048.2|201142.9|201052.9|201144.2|201054.2|201136|201046|17
1732086940000|2024-11-20 07:15:40|201142.2|201052.2|201138|201048|201147.1|201057.1|201138|201048|14
1732086950000|2024-11-20 07:15:50|201141.4|201051.4|201142.3|201052.3|201142.3|201052.3|201135.6|201045.6|9
1732086960000|2024-11-20 07:16:00|201142|201052|201142|201052|201145.3|201055.3|201140.3|201050.3|12
1732086970000|2024-11-20 07:16:10|201142.1|201052.1|201149|201059|201152.9|201062.9|201142.1|201052.1|9
1732086980000|2024-11-20 07:16:20|201148.3|201058.3|201143.8|201053.8|201149.7|201059.7|201140.5|201050.5|13
1732086990000|2024-11-20 07:16:30|201141.5|201051.5|201149.7|201059.7|201150|201060|201141.5|201051.5|11
1732087000000|2024-11-20 07:16:40|201150.4|201060.4|201184.9|201094.9|201184.9|201094.9|201149.3|201059.3|17
1732087010000|2024-11-20 07:16:50|201181.3|201091.3|201185|201095|201187.4|201097.4|201181.3|201091.3|13
1732087020000|2024-11-20 07:17:00|201186.4|201096.4|201190.1|201100.1|201190.8|201100.8|201186.4|201096.4|11
1732087030000|2024-11-20 07:17:10|201189.8|201099.8|201205.3|201115.3|201213.2|201123.2|201185.8|201095.8|20
1732087040000|2024-11-20 07:17:20|201207.5|201117.5|201204.3|201114.3|201207.5|201117.5|201204.3|201114.3|10
1732087050000|2024-11-20 07:17:30|201203.7|201113.7|201203|201113|201205.7|201115.7|201203|201113|4
1732087060000|2024-11-20 07:17:40|201198.3|201108.3|201199.9|201109.9|201202|201112|201193.9|201103.9|15
1732087070000|2024-11-20 07:17:50|201203.3|201113.3|201199.3|201109.3|201212.9|201122.9|201198.7|201108.7|24
1732087080000|2024-11-20 07:18:00|201199.7|201109.7|201197.2|201107.2|201204.8|201114.8|201196.2|201106.2|14
1732087090000|2024-11-20 07:18:10|201200.1|201110.1|201196.3|201106.3|201200.1|201110.1|201195.8|201105.8|10
1732087100000|2024-11-20 07:18:20|201194.4|201104.4|201204.4|201114.4|201204.6|201114.6|201194.4|201104.4|22
1732087110000|2024-11-20 07:18:30|201201.2|201111.2|201201|201111|201208.9|201118.9|201194.7|201104.7|28
1732087120000|2024-11-20 07:18:40|201201.9|201111.9|201212.3|201122.3|201216.2|201126.2|201198.5|201108.5|19
1732087130000|2024-11-20 07:18:50|201206.9|201116.9|201199.5|201109.5|201210|201120|201199.5|201109.5|20
1732087140000|2024-11-20 07:19:00|201198.9|201108.9|201204.7|201114.7|201206|201116|201192.6|201102.6|32
1732087150000|2024-11-20 07:19:10|201206.5|201116.5|201202.2|201112.2|201206.5|201116.5|201194.3|201104.3|12
1732087160000|2024-11-20 07:19:20|201210|201120|201205.5|201115.5|201210|201120|201199.5|201109.5|13
1732087170000|2024-11-20 07:19:30|201203.2|201113.2|201208.5|201118.5|201214|201124|201203.2|201113.2|34
1732087180000|2024-11-20 07:19:40|201206.3|201116.3|201196.5|201106.5|201211|201121|201196.5|201106.5|23
1732087190000|2024-11-20 07:19:50|201201.5|201111.5|201202.4|201112.4|201209.2|201119.2|201198.3|201108.3|18
1732087200000|2024-11-20 07:20:00|201203.5|201113.5|201181|201091|201205.3|201115.3|201177.5|201087.5|22
1732087210000|2024-11-20 07:20:10|201186.5|201096.5|201189.5|201099.5|201189.5|201099.5|201182.5|201092.5|11
1732087220000|2024-11-20 07:20:20|201187.5|201097.5|201212|201122|201214.2|201124.2|201185|201095|20
1732087230000|2024-11-20 07:20:30|201211.9|201121.9|201211.5|201121.5|201216.7|201126.7|201208.7|201118.7|32
1732087240000|2024-11-20 07:20:40|201212.4|201122.4|201198.5|201108.5|201216.5|201126.5|201192.5|201102.5|25
1732087250000|2024-11-20 07:20:50|201196.7|201106.7|201204.9|201114.9|201206.9|201116.9|201194.8|201104.8|29
1732087260000|2024-11-20 07:21:00|201202.4|201112.4|201222.2|201132.2|201227.5|201137.5|201202.4|201112.4|27
1732087270000|2024-11-20 07:21:10|201222.1|201132.1|201230.5|201140.5|201233.4|201143.4|201220.9|201130.9|18
1732087280000|2024-11-20 07:21:20|201229.5|201139.5|201227.1|201137.1|201233.7|201143.7|201227.1|201137.1|10
1732087290000|2024-11-20 07:21:30|201228.2|201138.2|201239.1|201149.1|201241.6|201151.6|201226.9|201136.9|19
1732087300000|2024-11-20 07:21:40|201238.6|201148.6|201266.2|201176.2|201269|201179|201233.7|201143.7|18
1732087310000|2024-11-20 07:21:50|201268.1|201178.1|201267.2|201177.2|201268.2|201178.2|201265.4|201175.4|8
1732087320000|2024-11-20 07:22:00|201267.1|201177.1|201301|201211|201301|201211|201266.6|201176.6|14
1732087330000|2024-11-20 07:22:10|201300|201210|201315.1|201225.1|201318.1|201228.1|201300|201210|15
1732087340000|2024-11-20 07:22:20|201312.8|201222.8|201313|201223|201319.1|201229.1|201309.4|201219.4|12
1732087350000|2024-11-20 07:22:30|201312|201222|201302.1|201212.1|201314.8|201224.8|201302.1|201212.1|15
1732087360000|2024-11-20 07:22:40|201305.9|201215.9|201283.3|201193.3|201305.9|201215.9|201277.7|201187.7|23
1732087370000|2024-11-20 07:22:50|201275.9|201185.9|201253.2|201163.2|201284.1|201194.1|201233.5|201143.5|22
1732087380000|2024-11-20 07:23:00|201248.2|201158.2|201224|201134|201255.4|201165.4|201221.5|201131.5|29
1732087390000|2024-11-20 07:23:10|201223.8|201133.8|201228.9|201138.9|201237|201147|201222.4|201132.4|24
1732087400000|2024-11-20 07:23:20|201228.3|201138.3|201226|201136|201229.7|201139.7|201225|201135|12
1732087410000|2024-11-20 07:23:30|201224.7|201134.7|201216.7|201126.7|201224.9|201134.9|201215.2|201125.2|21
1732087420000|2024-11-20 07:23:40|201219|201129|201218.3|201128.3|201219|201129|201217.5|201127.5|8
1732087430000|2024-11-20 07:23:50|201218.4|201128.4|201225.5|201135.5|201236.1|201146.1|201218.4|201128.4|26
1732087440000|2024-11-20 07:24:00|201226|201136|201223.2|201133.2|201227|201137|201220|201130|17
1732087450000|2024-11-20 07:24:10|201223.7|201133.7|201228.9|201138.9|201230.3|201140.3|201220.8|201130.8|19
1732087460000|2024-11-20 07:24:20|201228.6|201138.6|201228.3|201138.3|201234.1|201144.1|201224.9|201134.9|23
1732087470000|2024-11-20 07:24:30|201226.4|201136.4|201225.2|201135.2|201229.6|201139.6|201221|201131|20
1732087480000|2024-11-20 07:24:40|201223.9|201133.9|201223.9|201133.9|201225.5|201135.5|201222.5|201132.5|11
1732087490000|2024-11-20 07:24:50|201223.7|201133.7|201224.1|201134.1|201230.2|201140.2|201221.2|201131.2|21
1732087500000|2024-11-20 07:25:00|201230|201140|201227.8|201137.8|201231.1|201141.1|201224.9|201134.9|13
1732087510000|2024-11-20 07:25:10|201230.5|201140.5|201242.3|201152.3|201252.5|201162.5|201230.2|201140.2|17
1732087520000|2024-11-20 07:25:20|201241.9|201151.9|201317.6|201227.6|201317.6|201227.6|201241.9|201151.9|23
1732087530000|2024-11-20 07:25:30|201315.8|201225.8|201317|201227|201320.9|201230.9|201310.7|201220.7|24
1732087540000|2024-11-20 07:25:40|201318.2|201228.2|201317.6|201227.6|201321.6|201231.6|201316|201226|14
1732087550000|2024-11-20 07:25:50|201318|201228|201318.5|201228.5|201326.3|201236.3|201313.1|201223.1|19
1732087560000|2024-11-20 07:26:00|201319.5|201229.5|201320.2|201230.2|201320.5|201230.5|201317.2|201227.2|11
1732087570000|2024-11-20 07:26:10|201320.5|201230.5|201310.5|201220.5|201334.4|201244.4|201303.5|201213.5|24
1732087580000|2024-11-20 07:26:20|201309.5|201219.5|201312.2|201222.2|201319.5|201229.5|201309.1|201219.1|22
1732087590000|2024-11-20 07:26:30|201312.5|201222.5|201319.9|201229.9|201319.9|201229.9|201312.2|201222.2|12
1732087600000|2024-11-20 07:26:40|201319.6|201229.6|201319.3|201229.3|201320.7|201230.7|201314.4|201224.4|13
1732087610000|2024-11-20 07:26:50|201319.4|201229.4|201312|201222|201320.7|201230.7|201298.5|201208.5|24
1732087620000|2024-11-20 07:27:00|201313|201223|201305.5|201215.5|201317.5|201227.5|201304|201214|25
1732087630000|2024-11-20 07:27:10|201312.7|201222.7|201309.2|201219.2|201314|201224|201306|201216|13
1732087640000|2024-11-20 07:27:20|201308.9|201218.9|201306.3|201216.3|201308.9|201218.9|201306|201216|7
1732087650000|2024-11-20 07:27:30|201305.7|201215.7|201265.4|201175.4|201305.7|201215.7|201263.7|201173.7|14
1732087660000|2024-11-20 07:27:40|201267|201177|201259.4|201169.4|201268.5|201178.5|201249.2|201159.2|22
1732087670000|2024-11-20 07:27:50|201260.9|201170.9|201268.2|201178.2|201269.9|201179.9|201257.1|201167.1|17
1732087680000|2024-11-20 07:28:00|201270.3|201180.3|201289.7|201199.7|201289.7|201199.7|201268.2|201178.2|14
1732087690000|2024-11-20 07:28:10|201284.9|201194.9|201286.8|201196.8|201286.8|201196.8|201282|201192|11
1732087700000|2024-11-20 07:28:20|201286.4|201196.4|201285.3|201195.3|201289.7|201199.7|201279.4|201189.4|18
1732087710000|2024-11-20 07:28:30|201289.9|201199.9|201313.1|201223.1|201313.1|201233|201283|201194.6|22
1732087720000|2024-11-20 07:28:40|201311.6|201221.6|201312.6|201222.6|201313.8|201223.8|201311.6|201221.6|12
1732087730000|2024-11-20 07:28:50|201312.8|201222.8|201307.6|201217.6|201313.4|201223.4|201307.6|201217.6|7
1732087740000|2024-11-20 07:29:00|201307.4|201217.4|201312.2|201222.2|201312.2|201222.2|201307.4|201217.4|10
1732087750000|2024-11-20 07:29:10|201311.7|201221.7|201311.3|201221.3|201316.2|201226.2|201306.2|201216.2|15
1732087760000|2024-11-20 07:29:20|201311.4|201221.4|201312.9|201222.9|201317.9|201227.9|201311.4|201221.4|12
1732087770000|2024-11-20 07:29:30|201313.9|201223.9|201321.3|201231.3|201322|201232|201312.2|201222.2|22
1732087780000|2024-11-20 07:29:40|201321|201231|201319.2|201229.2|201321.3|201231.3|201316.6|201226.6|19
1732087790000|2024-11-20 07:29:50|201319.3|201229.3|201317.6|201227.6|201319.3|201229.3|201317.5|201227.5|9
1732087800000|2024-11-20 07:30:00|201317.8|201227.8|201278.4|201228.4|201318|201236.6|201276.7|201226.7|11
1732087810000|2024-11-20 07:30:10|201277.9|201227.9|201281.1|201231.1|201282|201232|201277.7|201227.7|19
1732087820000|2024-11-20 07:30:20|201280.9|201230.9|201282.5|201232.5|201287.5|201237.5|201280.9|201230.9|24
1732087830000|2024-11-20 07:30:30|201282.4|201232.4|201282|201232|201283|201233|201282|201232|25
1732087840000|2024-11-20 07:30:40|201282.5|201232.5|201283|201233|201283|201233|201282.2|201232.2|20
1732087850000|2024-11-20 07:30:50|201282.2|201232.2|201306.3|201216.3|201307|201232.7|201282|201210|19
1732087860000|2024-11-20 07:31:00|201306.6|201216.6|201305.7|201215.7|201338.8|201258|201305.7|201215.7|24
1732087870000|2024-11-20 07:31:10|201312.8|201222.8|201288.1|201238.1|201318.9|201242.8|201288.1|201215.9|7
1732087880000|2024-11-20 07:31:20|201288|201238|201305.3|201215.3|201313.7|201238|201287.6|201211.4|12
1732087890000|2024-11-20 07:31:30|201304.9|201214.9|201299.9|201209.9|201305|201215|201296.3|201206.3|9
1732087900000|2024-11-20 07:31:40|201300|201210|201306|201216|201310.7|201220.7|201298.8|201208.8|14
1732087910000|2024-11-20 07:31:50|201305.9|201215.9|201308.7|201218.7|201311.7|201221.7|201302|201212|10
1732087920000|2024-11-20 07:32:00|201312.2|201222.2|201311.3|201221.3|201315.7|201225.7|201304.2|201214.2|19
1732087930000|2024-11-20 07:32:10|201309|201219|201312.6|201222.6|201312.6|201222.6|201306.4|201216.4|8
1732087940000|2024-11-20 07:32:20|201309.6|201219.6|201314.6|201224.6|201319.9|201229.9|201305.7|201215.7|13
1732087950000|2024-11-20 07:32:30|201319.9|201229.9|201309.7|201219.7|201324.3|201234.3|201309.7|201219.7|11
1732087960000|2024-11-20 07:32:40|201312.9|201222.9|201305.1|201215.1|201316.2|201226.2|201305.1|201215.1|15
1732087970000|2024-11-20 07:32:50|201306.5|201216.5|201363.7|201273.7|201363.7|201290.8|201304.7|201214.7|19
1732087980000|2024-11-20 07:33:00|201356.8|201266.8|201389.4|201299.4|201390.8|201300.8|201356.8|201266.8|22
1732087990000|2024-11-20 07:33:10|201389.7|201299.7|201360.7|201270.7|201389.7|201299.7|201348.5|201258.5|23
1732088000000|2024-11-20 07:33:20|201361.9|201271.9|201362.9|201272.9|201365.4|201275.4|201358.6|201268.6|10
1732088010000|2024-11-20 07:33:30|201363.2|201273.2|201349.4|201259.4|201363.2|201273.2|201337.9|201247.9|17
1732088020000|2024-11-20 07:33:40|201347.4|201257.4|201339.3|201249.3|201347.4|201257.4|201336.4|201246.4|15
1732088030000|2024-11-20 07:33:50|201338.2|201248.2|201337|201247|201344.8|201254.8|201336.2|201246.2|9
1732088040000|2024-11-20 07:34:00|201338.2|201248.2|201320.9|201230.9|201350.2|201260.2|201319.5|201229.5|21
1732088050000|2024-11-20 07:34:10|201325.3|201235.3|201310.7|201220.7|201325.3|201235.3|201308.3|201218.3|12
1732088060000|2024-11-20 07:34:20|201313.4|201223.4|201315.3|201225.3|201320.4|201230.4|201313.1|201223.1|13
1732088070000|2024-11-20 07:34:30|201315.1|201225.1|201315.1|201225.1|201315.1|201225.1|201315.1|201225.1|1
1732088080000|2024-11-20 07:34:40|201312.9|201222.9|201319.7|201229.7|201323.7|201233.7|201307.8|201217.8|16
1732088090000|2024-11-20 07:34:50|201320|201230|201325.2|201235.2|201325.5|201235.5|201318.7|201228.7|18
1732088100000|2024-11-20 07:35:00|201324.1|201234.1|201325.9|201235.9|201325.9|201235.9|201318.6|201228.6|13
1732088110000|2024-11-20 07:35:10|201327.3|201237.3|201310.3|201220.3|201331.5|201241.5|201309.4|201219.4|20
1732088120000|2024-11-20 07:35:20|201307|201217|201262.7|201172.7|201311.8|201221.8|201243.9|201166.9|20
1732088130000|2024-11-20 07:35:30|201259.3|201169.3|201263.8|201173.8|201263.8|201173.8|201259.3|201169.3|13
1732088140000|2024-11-20 07:35:40|201267.7|201177.7|201274.4|201184.4|201277.6|201187.6|201267.7|201177.7|15
1732088150000|2024-11-20 07:35:50|201273.4|201183.4|201277.2|201187.2|201277.2|201187.2|201265.4|201175.4|16
1732088160000|2024-11-20 07:36:00|201281.5|201191.5|201274|201184|201281.5|201191.5|201261.4|201171.4|20
1732088170000|2024-11-20 07:36:10|201274.2|201184.2|201270|201180|201279.2|201189.2|201268.6|201178.6|6
1732088180000|2024-11-20 07:36:20|201269.9|201179.9|201269.6|201179.6|201269.9|201179.9|201269.6|201179.6|2
1732088190000|2024-11-20 07:36:30|201271|201181|201242.4|201152.4|201271|201181|201237.3|201147.3|23
1732088200000|2024-11-20 07:36:40|201240|201150|201239.7|201149.7|201246.4|201156.4|201239.5|201149.5|14
1732088210000|2024-11-20 07:36:50|201241.1|201151.1|201244.9|201154.9|201245.8|201155.8|201239.6|201149.6|13
1732088220000|2024-11-20 07:37:00|201244.6|201154.6|201244.9|201154.9|201268.8|201178.8|201243.6|201153.6|25
1732088230000|2024-11-20 07:37:10|201244.7|201154.7|201244.1|201154.1|201246.9|201156.9|201236.9|201146.9|23
1732088240000|2024-11-20 07:37:20|201241.1|201151.1|201241|201151|201243.4|201153.4|201239.3|201149.3|7
1732088250000|2024-11-20 07:37:30|201242.9|201152.9|201239|201149|201246.1|201156.1|201235.3|201145.3|24
1732088260000|2024-11-20 07:37:40|201240.2|201150.2|201244.9|201154.9|201246.7|201156.7|201235.6|201145.6|15
1732088270000|2024-11-20 07:37:50|201244.6|201154.6|201251.8|201161.8|201252.6|201162.6|201233.8|201143.8|31
1732088280000|2024-11-20 07:38:00|201250.5|201160.5|201247.9|201157.9|201254|201164|201237.9|201147.9|34
1732088290000|2024-11-20 07:38:10|201249.2|201159.2|201247.2|201157.2|201249.7|201159.7|201247.1|201157.1|10
1732088300000|2024-11-20 07:38:20|201243.8|201153.8|201241.7|201151.7|201247.1|201157.1|201240.1|201150.1|8
1732088310000|2024-11-20 07:38:30|201246.1|201156.1|201246.1|201156.1|201246.1|201156.1|201246.1|201156.1|1
1732088320000|2024-11-20 07:38:40|201250.7|201160.7|201274.4|201184.4|201274.4|201184.4|201250.7|201160.7|7
1732088330000|2024-11-20 07:38:50|201270.1|201180.1|201270.1|201180.1|201270.1|201180.1|201270.1|201180.1|1
1732088340000|2024-11-20 07:39:00|201271.8|201181.8|201271.8|201181.8|201271.8|201181.8|201271.8|201181.8|1
1732088350000|2024-11-20 07:39:10|201268.6|201178.6|201271.1|201181.1|201271.1|201181.1|201267.6|201177.6|4
1732088360000|2024-11-20 07:39:20|201267.4|201177.4|201274.3|201184.3|201274.3|201184.3|201264.3|201174.3|5
1732088370000|2024-11-20 07:39:30|201269.3|201179.3|201270.8|201180.8|201276.1|201186.1|201269.3|201179.3|8
1732088380000|2024-11-20 07:39:40|201273.3|201183.3|201344.8|201254.8|201360.5|201270.5|201260.3|201170.3|13
1732088390000|2024-11-20 07:39:50|201346.9|201256.9|201342.7|201252.7|201353.1|201263.1|201342.7|201252.7|6
1732088400000|2024-11-20 07:40:00|201344.2|201254.2|201349|201259|201349|201259|201344.2|201254.2|2
1732088410000|2024-11-20 07:40:10|201350.6|201260.6|201359.6|201269.6|201359.6|201269.6|201350.6|201260.6|3
1732088420000|2024-11-20 07:40:20|201355.7|201265.7|201348.1|201258.1|201359.5|201269.5|201345.2|201255.2|5
1732088430000|2024-11-20 07:40:30|201349.9|201259.9|201347.3|201257.3|201351.9|201261.9|201344.1|201254.1|5
1732088440000|2024-11-20 07:40:40|201344|201254|201343.4|201253.4|201344|201254|201340.7|201250.7|5
1732088450000|2024-11-20 07:40:50|201341.1|201251.1|201338.2|201248.2|201342.8|201252.8|201330.9|201240.9|8
1732088460000|2024-11-20 07:41:00|201330.7|201240.7|201339.8|201249.8|201342.6|201252.6|201329.7|201239.7|12
1732088470000|2024-11-20 07:41:10|201333|201243|201328.5|201238.5|201340|201250|201318.1|201228.1|14
1732088480000|2024-11-20 07:41:20|201331.7|201241.7|201322.8|201232.8|201331.7|201241.7|201321.3|201231.3|15
1732088490000|2024-11-20 07:41:30|201320.4|201230.4|201335.1|201245.1|201341.2|201251.2|201307.3|201217.3|18
1732088500000|2024-11-20 07:41:40|201338|201248|201343.5|201253.5|201345.2|201255.2|201328.5|201238.5|14
1732088510000|2024-11-20 07:41:50|201328.9|201238.9|201344|201254|201348.7|201258.7|201328.9|201238.9|16
1732088520000|2024-11-20 07:42:00|201347.7|201257.7|201342|201252|201350.5|201260.5|201342|201252|11
1732088530000|2024-11-20 07:42:10|201338.9|201248.9|201348|201258|201348.5|201258.5|201338.9|201248.9|6
1732088540000|2024-11-20 07:42:20|201347.8|201257.8|201347.8|201257.8|201348|201258|201347.8|201257.8|5
1732088550000|2024-11-20 07:42:30|201347.3|201257.3|201401.2|201311.2|201401.2|201330.5|201341.7|201251.7|14
1732088560000|2024-11-20 07:42:40|201401.1|201311.1|201363.5|201273.5|201403.1|201313.1|201363.5|201273.5|10
1732088570000|2024-11-20 07:42:50|201362.6|201272.6|201329.5|201279.5|201362.6|201286|201329|201272.6|18
1732088580000|2024-11-20 07:43:00|201329.4|201279.4|201329.9|201279.9|201330|201280|201329.4|201279.4|17
1732088590000|2024-11-20 07:43:10|201329.7|201279.7|201333.7|201283.7|201340.8|201290.8|201329.5|201279.5|14
1732088600000|2024-11-20 07:43:20|201329.5|201279.5|201329.9|201279.9|201329.9|201279.9|201329.5|201279.5|9
1732088610000|2024-11-20 07:43:30|201329.4|201279.4|201328.2|201278.2|201336.5|201286.5|201325|201275|16
1732088620000|2024-11-20 07:43:40|201328.5|201278.5|201350.6|201260.6|201355.1|201282.1|201328.5|201258.2|21
1732088630000|2024-11-20 07:43:50|201351.6|201261.6|201348.5|201258.5|201352.1|201262.1|201347.4|201257.4|18
1732088640000|2024-11-20 07:44:00|201351.1|201261.1|201349.6|201259.6|201352.1|201262.1|201348.2|201258.2|12
1732088650000|2024-11-20 07:44:10|201352.4|201262.4|201347.8|201257.8|201357.4|201267.4|201346.9|201256.9|20
1732088660000|2024-11-20 07:44:20|201347.6|201257.6|201357.4|201267.4|201357.5|201267.5|201347.4|201257.4|19
1732088670000|2024-11-20 07:44:30|201348.3|201258.3|201349.7|201259.7|201357|201267|201347|201257|24
1732088680000|2024-11-20 07:44:40|201346.1|201256.1|201311.6|201221.6|201354.1|201264.1|201295.5|201221.6|19
1732088690000|2024-11-20 07:44:50|201317.2|201227.2|201294.6|201244.6|201317.2|201246.3|201285|201227.2|12
1732088700000|2024-11-20 07:45:00|201294.3|201244.3|201278.8|201228.8|201312.5|201244.4|201276.1|201208.2|30
1732088710000|2024-11-20 07:45:10|201281|201231|201278.3|201228.3|201281|201231|201275.1|201225.1|9
1732088720000|2024-11-20 07:45:20|201284|201234|201281.3|201231.3|201290.4|201240.4|201281.3|201231.3|11
1732088730000|2024-11-20 07:45:30|201281.1|201231.1|201281.8|201231.8|201289.1|201239.1|201278|201228|13
1732088740000|2024-11-20 07:45:40|201285.9|201235.9|201282|201232|201286|201236|201279.8|201229.8|8
1732088750000|2024-11-20 07:45:50|201280.5|201230.5|201273.6|201223.6|201284.6|201234.6|201273.3|201223.3|12
1732088760000|2024-11-20 07:46:00|201272.9|201222.9|201282.2|201232.2|201288.1|201238.1|201272.9|201222.9|17
1732088770000|2024-11-20 07:46:10|201282|201232|201290.1|201240.1|201290.4|201240.4|201282|201232|12
1732088780000|2024-11-20 07:46:20|201288.4|201238.4|201303.6|201213.6|201313.6|201240.4|201278.4|201213.6|16
1732088790000|2024-11-20 07:46:30|201300|201210|201300|201210|201300|201210|201300|201210|1
1732088800000|2024-11-20 07:46:40|201302.1|201212.1|201281.1|201231.1|201302.1|201233.6|201272.4|201206.5|11
1732088810000|2024-11-20 07:46:50|201286.9|201236.9|201308.8|201218.8|201314.6|201237.2|201278.5|201217.3|18
1732088820000|2024-11-20 07:47:00|201307.1|201217.1|201303.3|201213.3|201309.8|201219.8|201301.8|201211.8|14
1732088830000|2024-11-20 07:47:10|201306.1|201216.1|201297.9|201207.9|201310.6|201220.6|201297.9|201207.9|13
1732088840000|2024-11-20 07:47:20|201274.9|201224.9|201285.4|201235.4|201286.6|201236.6|201274.9|201224.9|12
1732088850000|2024-11-20 07:47:30|201282.7|201232.7|201282.4|201232.4|201288.1|201238.1|201279.4|201229.4|8
1732088860000|2024-11-20 07:47:40|201278.7|201228.7|201241|201191|201278.9|201228.9|201234|201184|12
1732088870000|2024-11-20 07:47:50|201237|201187|201244.2|201194.2|201244.2|201194.2|201237|201187|5
1732088880000|2024-11-20 07:48:00|201262|201172|201261.6|201171.6|201265.7|201175.7|201258.8|201168.8|11
1732088890000|2024-11-20 07:48:10|201264.7|201174.7|201261.8|201171.8|201264.8|201174.8|201258.2|201168.2|14
1732088900000|2024-11-20 07:48:20|201258.3|201168.3|201259.9|201169.9|201264.2|201174.2|201258.3|201168.3|7
1732088910000|2024-11-20 07:48:30|201258.9|201168.9|201259.9|201169.9|201259.9|201169.9|201258.9|201168.9|2
1732088920000|2024-11-20 07:48:40|201259.2|201169.2|201262.1|201172.1|201262.1|201172.1|201259.1|201169.1|4
1732088930000|2024-11-20 07:48:50|201259.2|201169.2|201262|201172|201262.5|201172.5|201259.2|201169.2|4
1732088940000|2024-11-20 07:49:00|201264|201174|201261.5|201171.5|201265.5|201175.5|201261|201171|13
1732088950000|2024-11-20 07:49:10|201260|201170|201266.2|201176.2|201266.8|201176.8|201260|201170|8
1732088960000|2024-11-20 07:49:20|201265.8|201175.8|201259.8|201169.8|201265.8|201175.8|201259.8|201169.8|8
1732088970000|2024-11-20 07:49:30|201224.1|201174.1|201216.1|201166.1|201232.1|201174.1|201183.8|201133.8|12
1732088980000|2024-11-20 07:49:40|201211.4|201161.4|201212.3|201162.3|201215.4|201165.4|201211.4|201161.4|11
1732088990000|2024-11-20 07:49:50|201212.4|201162.4|201211.2|201161.2|201213.2|201163.2|201211.2|201161.2|10
1732089000000|2024-11-20 07:50:00|201210.9|201160.9|201206.5|201156.5|201210.9|201160.9|201206|201156|6
1732089010000|2024-11-20 07:50:10|201203.5|201153.5|201223.1|201133.1|201223.1|201153.5|201186.5|201114.5|27
1732089020000|2024-11-20 07:50:20|201223.2|201133.2|201230.5|201140.5|201231|201141|201223.1|201133.1|9
1732089040000|2024-11-20 07:50:40|201230.3|201140.3|201201.1|201151.1|201230.3|201151.4|201199.4|201125.8|15
1732089050000|2024-11-20 07:50:50|201201.3|201151.3|201199.8|201149.8|201202.4|201152.4|201198.3|201148.3|27
1732089060000|2024-11-20 07:51:00|201199.7|201149.7|201195.5|201145.5|201203|201153|201195.5|201145.5|32
1732089070000|2024-11-20 07:51:10|201199.4|201149.4|201198|201148|201200.3|201150.3|201194.9|201144.9|25
1732089080000|2024-11-20 07:51:20|201200.2|201150.2|201264.3|201174.3|201280.2|201190.2|201198.9|201148.9|31
1732089090000|2024-11-20 07:51:30|201264.5|201174.5|201311|201221|201311|201259.7|201264.5|201174.5|27
1732089100000|2024-11-20 07:51:40|201304.8|201214.8|201296.1|201206.1|201310.5|201220.5|201274.4|201184.4|28
1732089110000|2024-11-20 07:51:50|201290.4|201200.4|201282.8|201192.8|201295.6|201205.6|201278.6|201188.6|20
1732089120000|2024-11-20 07:52:00|201283|201193|201285.5|201195.5|201289.6|201199.6|201282.1|201192.1|14
1732089130000|2024-11-20 07:52:10|201283.9|201193.9|201291.4|201201.4|201292.2|201202.2|201283.7|201193.7|12
1732089140000|2024-11-20 07:52:20|201291.1|201201.1|201278.2|201188.2|201291.1|201201.1|201273.7|201183.7|13
1732089150000|2024-11-20 07:52:30|201283.3|201193.3|201289.8|201199.8|201295.9|201205.9|201274.1|201184.1|17
1732089160000|2024-11-20 07:52:40|201289.9|201199.9|201287.7|201197.7|201297.2|201207.2|201282.3|201192.3|17
1732089170000|2024-11-20 07:52:50|201287.5|201197.5|201287.5|201197.5|201287.7|201197.7|201287.5|201197.5|5
1732089180000|2024-11-20 07:53:00|201287.3|201197.3|201291.5|201201.5|201295.4|201205.4|201282.7|201192.7|20
1732089190000|2024-11-20 07:53:10|201285.8|201195.8|201285.4|201195.4|201291.6|201201.6|201283.3|201193.3|11
1732089200000|2024-11-20 07:53:20|201285.8|201195.8|201288.8|201198.8|201290.9|201200.9|201285.3|201195.3|14
1732089210000|2024-11-20 07:53:30|201289.1|201199.1|201292.1|201202.1|201297.1|201207.1|201287.3|201197.3|17
1732089220000|2024-11-20 07:53:40|201292|201202|201289.9|201199.9|201294.3|201204.3|201285.4|201195.4|18
1732089230000|2024-11-20 07:53:50|201290.7|201200.7|201291.6|201201.6|201295.1|201205.1|201286.9|201196.9|13
1732089240000|2024-11-20 07:54:00|201287.5|201197.5|201282.1|201192.1|201292.6|201202.6|201282.1|201192.1|15
1732089250000|2024-11-20 07:54:10|201277.7|201187.7|201277.9|201187.9|201286.4|201196.4|201271.1|201181.1|10
1732089260000|2024-11-20 07:54:20|201281.2|201191.2|201276.9|201186.9|201288.1|201198.1|201276|201186|12
1732089270000|2024-11-20 07:54:30|201279|201189|201277.4|201187.4|201280.8|201190.8|201276.9|201186.9|6
1732089280000|2024-11-20 07:54:40|201281.7|201191.7|201272.1|201182.1|201285.9|201195.9|201270.9|201180.9|21
1732089290000|2024-11-20 07:54:50|201272.3|201182.3|201282.6|201192.6|201283.2|201193.2|201272.3|201182.3|7
1732089300000|2024-11-20 07:55:00|201286.3|201196.3|201275|201185|201289.1|201199.1|201270.5|201180.5|21
1732089310000|2024-11-20 07:55:10|201270.6|201180.6|201279.5|201189.5|201280.8|201190.8|201270.6|201180.6|12
1732089320000|2024-11-20 07:55:20|201278.1|201188.1|201270.3|201180.3|201279.5|201189.5|201262.7|201172.7|11
1732089330000|2024-11-20 07:55:30|201267.1|201177.1|201266.1|201176.1|201271.1|201181.1|201266|201176|6
1732089340000|2024-11-20 07:55:40|201268.6|201178.6|201268.8|201178.8|201269.1|201179.1|201268.3|201178.3|9
1732089350000|2024-11-20 07:55:50|201268.5|201178.5|201265.3|201175.3|201268.5|201178.5|201255.8|201165.8|26
1732089360000|2024-11-20 07:56:00|201265.2|201175.2|201265.6|201175.6|201266.2|201176.2|201265.2|201175.2|8
1732089370000|2024-11-20 07:56:10|201265.5|201175.5|201264.5|201174.5|201265.5|201175.5|201262.8|201172.8|14
1732089380000|2024-11-20 07:56:20|201265.1|201175.1|201269.7|201179.7|201269.7|201179.7|201265.1|201175.1|25
1732089390000|2024-11-20 07:56:30|201269.4|201179.4|201272.7|201182.7|201274.5|201184.5|201267.1|201177.1|25
1732089400000|2024-11-20 07:56:40|201273.1|201183.1|201249.5|201199.5|201273.7|201202.2|201244.8|201182.7|28
1732089410000|2024-11-20 07:56:50|201248.4|201198.4|201249.8|201199.8|201251.3|201201.3|201245|201195|17
1732089420000|2024-11-20 07:57:00|201246|201196|201253|201203|201254.7|201204.7|201246|201196|22
1732089430000|2024-11-20 07:57:10|201253.5|201203.5|201284.7|201194.7|201293.3|201229.5|201250.6|201190.6|32
1732089440000|2024-11-20 07:57:20|201284.8|201194.8|201254.4|201204.4|201287.8|201204.4|201254.4|201179.7|25
1732089450000|2024-11-20 07:57:30|201256.2|201206.2|201279.2|201229.2|201284.9|201234.9|201254.2|201204.2|16
1732089460000|2024-11-20 07:57:40|201278.9|201228.9|201278.8|201228.8|201279.2|201229.2|201278.3|201228.3|7
1732089470000|2024-11-20 07:57:50|201279|201229|201284|201234|201285.5|201235.5|201278.6|201228.6|21
1732089480000|2024-11-20 07:58:00|201276.2|201226.2|201281.1|201231.1|201288.6|201238.6|201276.2|201226.2|22
1732089490000|2024-11-20 07:58:10|201280.9|201230.9|201288.7|201238.7|201292.6|201242.6|201280.9|201230.9|25
1732089500000|2024-11-20 07:58:20|201290.4|201240.4|201287.2|201237.2|201292.3|201242.3|201285.4|201235.4|11
1732089510000|2024-11-20 07:58:30|201287.1|201237.1|201288|201238|201290.5|201240.5|201283|201233|14
1732089520000|2024-11-20 07:58:40|201290.9|201240.9|201291.2|201241.2|201291.4|201241.4|201287.6|201237.6|9
1732089530000|2024-11-20 07:58:50|201288.8|201238.8|201286.2|201236.2|201289.4|201239.4|201283.3|201233.3|15
1732089540000|2024-11-20 07:59:00|201288.4|201238.4|201282.6|201232.6|201289.4|201239.4|201282.6|201232.6|20
1732089550000|2024-11-20 07:59:10|201283.9|201233.9|201323|201233|201346.1|201285.2|201283.5|201230.5|19
1732089560000|2024-11-20 07:59:20|201320|201230|201326.7|201236.7|201326.7|201236.7|201317.7|201227.7|32
1732089570000|2024-11-20 07:59:30|201323.9|201233.9|201326|201236|201327.8|201237.8|201322.7|201232.7|24
1732089580000|2024-11-20 07:59:40|201325.2|201235.2|201321.6|201231.6|201332|201242|201321.4|201231.4|23
1732089590000|2024-11-20 07:59:50|201321.3|201231.3|201340|201250|201346.6|201256.6|201320.9|201230.9|24
1732089600000|2024-11-20 08:00:00|201340.9|201250.9|201400.8|201310.8|201405.3|201333.6|201324.7|201248.9|27
1732089610000|2024-11-20 08:00:10|201404.6|201314.6|201429.6|201339.6|201433.4|201370|201384.1|201312.1|27
1732089620000|2024-11-20 08:00:20|201432.6|201342.6|201396.1|201306.1|201432.6|201342.6|201388.9|201298.9|21
1732089630000|2024-11-20 08:00:30|201398|201308|201376.7|201326.7|201399.4|201331.2|201375.1|201298|17
1732089640000|2024-11-20 08:00:40|201376.9|201326.9|201409.8|201319.8|201422.3|201333|201376.9|201319.8|31
1732089650000|2024-11-20 08:00:50|201412.1|201322.1|201412.4|201322.4|201425.6|201335.6|201411.4|201321.4|28
1732089660000|2024-11-20 08:01:00|201413.2|201323.2|201404.9|201314.9|201418.8|201328.8|201399.9|201309.9|28
1732089670000|2024-11-20 08:01:10|201409.2|201319.2|201476.1|201386.1|201479.7|201404.4|201405.4|201315.4|27
1732089680000|2024-11-20 08:01:20|201475.2|201385.2|201441.7|201351.7|201475.4|201385.4|201437.2|201347.2|25
1732089690000|2024-11-20 08:01:30|201439.6|201349.6|201436.4|201346.4|201445|201368.7|201414.2|201333.3|16
1732089700000|2024-11-20 08:01:40|201431|201341|201454.6|201364.6|201475.2|201385.2|201431|201341|27
1732089710000|2024-11-20 08:01:50|201454.9|201364.9|201446.4|201356.4|201460.8|201370.8|201441.2|201351.2|29
1732089720000|2024-11-20 08:02:00|201443.7|201353.7|201469.5|201379.5|201477|201387|201427.9|201337.9|19
1732089730000|2024-11-20 08:02:10|201471.7|201381.7|201472.4|201382.4|201477.1|201387.1|201469.5|201379.5|30
1732089740000|2024-11-20 08:02:20|201474.9|201384.9|201473.4|201383.4|201475.3|201385.3|201471.7|201381.7|26
1732089750000|2024-11-20 08:02:30|201472.4|201382.4|201442.3|201352.3|201473.9|201383.9|201442.3|201352.3|18
1732089760000|2024-11-20 08:02:40|201446.3|201356.3|201425.4|201335.4|201451.3|201361.3|201425.4|201335.4|15
1732089770000|2024-11-20 08:02:50|201429.8|201339.8|201426.7|201336.7|201431|201341|201418|201328|25
1732089780000|2024-11-20 08:03:00|201426.8|201336.8|201405.7|201315.7|201430|201340|201403.8|201313.8|20
1732089790000|2024-11-20 08:03:10|201407.5|201317.5|201406.2|201316.2|201413.9|201323.9|201406.2|201316.2|13
1732089800000|2024-11-20 08:03:20|201408.1|201318.1|201401.1|201311.1|201408.1|201318.1|201387.5|201297.5|14
1732089810000|2024-11-20 08:03:30|201402.5|201312.5|201415.2|201325.2|201416.8|201326.8|201402.5|201312.5|13
1732089820000|2024-11-20 08:03:40|201415|201325|201421.4|201331.4|201433.1|201343.1|201413.1|201323.1|18
1732089830000|2024-11-20 08:03:50|201419.6|201329.6|201433|201343|201434.1|201344.1|201419.1|201329.1|19
1732089840000|2024-11-20 08:04:00|201434.7|201344.7|201431|201341|201441.5|201351.5|201427.2|201337.2|28
1732089850000|2024-11-20 08:04:10|201432.5|201342.5|201426|201336|201432.6|201342.6|201425.2|201335.2|23
1732089860000|2024-11-20 08:04:20|201425.8|201335.8|201432.3|201342.3|201434|201344|201425.3|201335.3|25
1732089870000|2024-11-20 08:04:30|201433.3|201343.3|201426.7|201336.7|201433.3|201343.3|201425.3|201335.3|20
1732089880000|2024-11-20 08:04:40|201426|201336|201451.8|201361.8|201454.6|201385.3|201423.8|201333.8|33
1732089890000|2024-11-20 08:04:50|201451.2|201361.2|201452.1|201362.1|201452.1|201362.1|201447.4|201357.4|16
1732089900000|2024-11-20 08:05:00|201461.2|201371.2|201453.1|201363.1|201477.1|201387.1|201451.4|201361.4|25
1732089910000|2024-11-20 08:05:10|201452.8|201362.8|201444.9|201354.9|201456.9|201366.9|201443.9|201353.9|22
1732089920000|2024-11-20 08:05:20|201447.6|201357.6|201417.4|201327.4|201447.7|201357.7|201411.5|201321.5|27
1732089930000|2024-11-20 08:05:30|201415.5|201325.5|201412.5|201322.5|201418.4|201328.4|201406.4|201316.4|29
1732089940000|2024-11-20 08:05:40|201412.7|201322.7|201392.4|201302.4|201416.2|201326.2|201392.4|201302.4|19
1732089950000|2024-11-20 08:05:50|201388.2|201298.2|201381.4|201291.4|201388.2|201298.2|201381.4|201291.4|12
1732089960000|2024-11-20 08:06:00|201383.4|201293.4|201343.2|201253.2|201383.8|201293.8|201315.9|201248.4|21
1732089970000|2024-11-20 08:06:10|201343|201253|201347.4|201257.4|201347.4|201257.4|201340.5|201250.5|23
1732089980000|2024-11-20 08:06:20|201346.9|201256.9|201338.9|201248.9|201347.4|201257.4|201335|201245|23
1732089990000|2024-11-20 08:06:30|201339.8|201249.8|201334.5|201244.5|201345.2|201255.2|201332.6|201242.6|30
1732090000000|2024-11-20 08:06:40|201334.3|201244.3|201343.8|201253.8|201349|201259|201333.3|201243.3|33
1732090010000|2024-11-20 08:06:50|201343.7|201253.7|201349|201259|201349|201259|201342.8|201252.8|23
1732090020000|2024-11-20 08:07:00|201349.2|201259.2|201342.4|201252.4|201351.2|201261.2|201341.6|201251.6|17
1732090030000|2024-11-20 08:07:10|201342.3|201252.3|201347.3|201257.3|201351.2|201261.2|201341.7|201251.7|25
1732090040000|2024-11-20 08:07:20|201343.9|201253.9|201332.6|201282.6|201352.4|201282.6|201332.1|201252.7|20
1732090050000|2024-11-20 08:07:30|201332.8|201282.8|201322.9|201272.9|201332.8|201282.8|201317.9|201267.9|15
1732090060000|2024-11-20 08:07:40|201323|201273|201324.2|201274.2|201329.7|201279.7|201323|201273|17
1732090070000|2024-11-20 08:07:50|201324|201274|201333|201283|201345.5|201289.9|201324|201254|24
1732090080000|2024-11-20 08:08:00|201333.4|201283.4|201357.8|201267.8|201379.8|201289.8|201332.8|201265.3|22
1732090090000|2024-11-20 08:08:10|201358.6|201268.6|201376.8|201286.8|201376.8|201286.8|201358.4|201268.4|8
1732090100000|2024-11-20 08:08:20|201375.9|201285.9|201379.7|201289.7|201385.6|201295.6|201368.9|201278.9|30
1732090110000|2024-11-20 08:08:30|201379.5|201289.5|201382.2|201292.2|201382.3|201292.3|201374.2|201284.2|17
1732090120000|2024-11-20 08:08:40|201377.6|201287.6|201376.8|201286.8|201382.5|201292.5|201376.8|201286.8|20
1732090130000|2024-11-20 08:08:50|201376.3|201286.3|201380.5|201290.5|201382.4|201292.4|201375.8|201285.8|24
1732090140000|2024-11-20 08:09:00|201378.7|201288.7|201348.9|201258.9|201379.1|201289.1|201348.9|201258.9|14
1732090150000|2024-11-20 08:09:10|201341.3|201251.3|201344.1|201254.1|201351.1|201261.1|201340.9|201250.9|9
1732090160000|2024-11-20 08:09:20|201344.4|201254.4|201348.7|201258.7|201357|201267|201344.4|201254.4|9
1732090170000|2024-11-20 08:09:30|201347.3|201257.3|201325.6|201275.6|201350|201275.9|201322.8|201253.1|11
1732090180000|2024-11-20 08:09:40|201325.7|201275.7|201322|201272|201326.1|201276.1|201322|201272|4
1732090190000|2024-11-20 08:09:50|201326.1|201276.1|201353|201263|201355.8|201278.5|201322|201263|8
1732090200000|2024-11-20 08:10:00|201355.9|201265.9|201375.9|201285.9|201383.5|201315.5|201355.9|201265.9|24
1732090210000|2024-11-20 08:10:10|201378.8|201288.8|201373.2|201283.2|201378.8|201288.8|201373.2|201283.2|6
1732090220000|2024-11-20 08:10:20|201374.2|201284.2|201377.1|201287.1|201377.1|201287.1|201370.7|201280.7|10
1732090230000|2024-11-20 08:10:30|201376.9|201286.9|201382.9|201292.9|201385.3|201295.3|201367.3|201277.3|18
1732090240000|2024-11-20 08:10:40|201390.9|201300.9|201434.3|201344.3|201443.1|201353.1|201380.5|201290.5|10
1732090250000|2024-11-20 08:10:50|201434.1|201344.1|201434.3|201344.3|201434.3|201344.3|201433.5|201343.5|5
1732090260000|2024-11-20 08:11:00|201437.9|201347.9|201438|201348|201438.5|201348.5|201437.9|201347.9|5
1732090270000|2024-11-20 08:11:10|201438.2|201348.2|201483|201393|201485.4|201395.4|201438.2|201348.2|24
1732090280000|2024-11-20 08:11:20|201483.6|201393.6|201505.8|201415.8|201508.3|201418.3|201483.6|201393.6|28
1732090290000|2024-11-20 08:11:30|201508.1|201418.1|201505.7|201415.7|201514.6|201424.6|201501.6|201411.6|20
1732090300000|2024-11-20 08:11:40|201506.2|201416.2|201518.5|201428.5|201522.3|201432.3|201506.1|201416.1|19
1732090310000|2024-11-20 08:11:50|201518|201428|201563.2|201473.2|201576.5|201497.7|201517.3|201427.3|22
1732090320000|2024-11-20 08:12:00|201562.1|201472.1|201554.2|201464.2|201568|201478|201545.9|201455.9|16
1732090330000|2024-11-20 08:12:10|201557|201467|201511.7|201421.7|201557|201467|201506.2|201416.2|10
1732090340000|2024-11-20 08:12:20|201511.8|201421.8|201513|201423|201514.7|201424.7|201506.8|201416.8|14
1732090350000|2024-11-20 08:12:30|201506.8|201416.8|201510.8|201420.8|201512.4|201422.4|201504.8|201414.8|16
1732090360000|2024-11-20 08:12:40|201507.4|201417.4|201507.1|201417.1|201512.8|201422.8|201499.8|201409.8|10
1732090370000|2024-11-20 08:12:50|201506.9|201416.9|201474.3|201384.3|201506.9|201416.9|201466.7|201376.7|16
1732090380000|2024-11-20 08:13:00|201474.4|201384.4|201419.3|201329.3|201474.4|201384.4|201417.1|201327.1|29
1732090390000|2024-11-20 08:13:10|201420.9|201330.9|201422.4|201332.4|201431.5|201341.5|201416.7|201326.7|14
1732090400000|2024-11-20 08:13:20|201426.5|201336.5|201435.9|201345.9|201435.9|201345.9|201412.8|201322.8|23
1732090410000|2024-11-20 08:13:30|201432.6|201342.6|201428.7|201338.7|201438.7|201348.7|201427.4|201337.4|12
1732090420000|2024-11-20 08:13:40|201427.1|201337.1|201416.2|201326.2|201435.2|201345.2|201416.2|201326.2|14
1732090430000|2024-11-20 08:13:50|201421.3|201331.3|201410.6|201320.6|201421.3|201331.3|201409.8|201319.8|11
1732090440000|2024-11-20 08:14:00|201411.6|201321.6|201377.4|201287.4|201411.6|201321.6|201351.6|201261.6|20
1732090450000|2024-11-20 08:14:10|201388.1|201298.1|201378.3|201288.3|201388.1|201298.1|201374.2|201284.2|11
1732090460000|2024-11-20 08:14:20|201376.4|201286.4|201375.5|201285.5|201380.3|201290.3|201368.1|201278.1|10
1732090470000|2024-11-20 08:14:30|201378.4|201288.4|201375.8|201285.8|201378.9|201288.9|201375.5|201285.5|7
1732090480000|2024-11-20 08:14:40|201378.6|201288.6|201376.8|201286.8|201378.9|201288.9|201375|201285|13
1732090490000|2024-11-20 08:14:50|201377|201287|201400.9|201310.9|201403.9|201313.9|201376.8|201286.8|17
1732090500000|2024-11-20 08:15:00|201400.8|201310.8|201381|201291|201400.9|201310.9|201373.9|201283.9|19
1732090510000|2024-11-20 08:15:10|201380.6|201290.6|201368.7|201278.7|201380.6|201290.6|201368.7|201278.7|19
1732090520000|2024-11-20 08:15:20|201370.2|201280.2|201350.3|201260.3|201377.2|201287.2|201350.2|201260.2|12
1732090530000|2024-11-20 08:15:30|201349.7|201259.7|201351|201261|201354.7|201264.7|201338.6|201248.6|18
1732090540000|2024-11-20 08:15:40|201350.8|201260.8|201347.7|201257.7|201352.8|201262.8|201340.1|201250.1|19
1732090550000|2024-11-20 08:15:50|201347.5|201257.5|201335|201245|201351.2|201261.2|201329.5|201239.5|20
1732090560000|2024-11-20 08:16:00|201332.6|201242.6|201332.5|201242.5|201337|201247|201329.1|201239.1|15
1732090570000|2024-11-20 08:16:10|201337|201247|201333.5|201243.5|201337|201247|201332.2|201242.2|7
1732090580000|2024-11-20 08:16:20|201335|201245|201324.4|201234.4|201336.2|201246.2|201324.4|201234.4|11
1732090590000|2024-11-20 08:16:30|201317.8|201227.8|201305.1|201215.1|201320.8|201230.8|201304.4|201214.4|12
1732090600000|2024-11-20 08:16:40|201304.6|201214.6|201269.8|201179.8|201306.9|201216.9|201269.6|201179.6|14
1732090610000|2024-11-20 08:16:50|201267.3|201177.3|201231.9|201141.9|201269.3|201179.3|201231.9|201141.9|8
1732090620000|2024-11-20 08:17:00|201236|201146|201250.2|201160.2|201259.7|201177.3|201227.3|201144|30
1732090630000|2024-11-20 08:17:10|201250|201160|201254.1|201164.1|201256.6|201166.6|201236|201146|34
1732090640000|2024-11-20 08:17:20|201254.6|201164.6|201261|201171|201265.4|201175.4|201251.7|201161.7|18
1732090650000|2024-11-20 08:17:30|201260.8|201170.8|201269.2|201179.2|201272.6|201182.6|201259.7|201169.7|14
1732090660000|2024-11-20 08:17:40|201269.5|201179.5|201264.5|201174.5|201269.5|201179.5|201264|201174|6
1732090670000|2024-11-20 08:17:50|201265.7|201175.7|201267.1|201177.1|201269.4|201179.4|201264.5|201174.5|7
1732090680000|2024-11-20 08:18:00|201267.4|201177.4|201263.9|201173.9|201267.5|201177.5|201260.4|201170.4|12
1732090690000|2024-11-20 08:18:10|201264.3|201174.3|201263|201173|201268.4|201178.4|201260.5|201170.5|11
1732090700000|2024-11-20 08:18:20|201256.1|201166.1|201222.6|201132.6|201256.1|201166.1|201222.2|201132.2|8
1732090710000|2024-11-20 08:18:30|201212.7|201122.7|201196.6|201106.6|201212.7|201122.7|201189.5|201099.5|21
1732090720000|2024-11-20 08:18:40|201199.7|201109.7|201194|201104|201214.5|201124.5|201191.2|201101.2|24
1732090730000|2024-11-20 08:18:50|201193.8|201103.8|201223.3|201133.3|201225.9|201135.9|201193.8|201103.8|26
1732090740000|2024-11-20 08:19:00|201226.3|201136.3|201227.5|201137.5|201235.3|201145.3|201224|201134|19
1732090750000|2024-11-20 08:19:10|201225.1|201135.1|201269.5|201179.5|201269.9|201179.9|201218.4|201128.4|23
1732090760000|2024-11-20 08:19:20|201269.3|201179.3|201274|201184|201274|201184|201267.3|201177.3|12
1732090770000|2024-11-20 08:19:30|201279.8|201189.8|201269.7|201179.7|201279.8|201189.8|201263.4|201173.4|19
1732090780000|2024-11-20 08:19:40|201269.5|201179.5|201262.3|201172.3|201274.4|201184.4|201262.3|201172.3|13
1732090790000|2024-11-20 08:19:50|201245.3|201195.3|201259.3|201169.3|201268.2|201195.3|201245.3|201166.4|12
1732090800000|2024-11-20 08:20:00|201261.2|201171.2|201250.7|201160.7|201261.2|201171.2|201249.9|201159.9|7
1732090810000|2024-11-20 08:20:10|201259.2|201169.2|201257.2|201167.2|201260.8|201170.8|201250.5|201160.5|10
1732090820000|2024-11-20 08:20:20|201250.5|201160.5|201265.7|201175.7|201265.7|201175.7|201250.5|201160.5|7
1732090830000|2024-11-20 08:20:30|201262.7|201172.7|201261.6|201171.6|201267.8|201177.8|201259.3|201169.3|5
1732090840000|2024-11-20 08:20:40|201254.6|201164.6|201248.5|201158.5|201257|201167|201243.1|201153.1|17
1732090850000|2024-11-20 08:20:50|201250.5|201160.5|201243.9|201153.9|201255.3|201165.3|201239.8|201149.8|28
1732090860000|2024-11-20 08:21:00|201250.5|201160.5|201256.8|201166.8|201256.8|201166.8|201247.6|201157.6|19
1732090870000|2024-11-20 08:21:10|201255.6|201165.6|201256|201166|201259.3|201169.3|201247|201157|17
1732090880000|2024-11-20 08:21:20|201255.5|201165.5|201258.9|201168.9|201258.9|201168.9|201236|201146|13
1732090890000|2024-11-20 08:21:30|201260|201170|201254.2|201164.2|201269.1|201179.1|201254.2|201164.2|9
1732090900000|2024-11-20 08:21:40|201264.6|201174.6|201264.9|201174.9|201264.9|201174.9|201252|201162|7
1732090910000|2024-11-20 08:21:50|201261.6|201171.6|201301.1|201211.1|201302|201212|201261.5|201171.5|19
1732090920000|2024-11-20 08:22:00|201293.7|201203.7|201274|201184|201296.1|201206.1|201274|201184|16
1732090930000|2024-11-20 08:22:10|201273.4|201183.4|201262.2|201172.2|201285.6|201195.6|201262.2|201172.2|26
1732090940000|2024-11-20 08:22:20|201260.9|201170.9|201255.3|201165.3|201260.9|201170.9|201253.8|201163.8|10
1732090950000|2024-11-20 08:22:30|201253.8|201163.8|201258.7|201168.7|201261.9|201171.9|201253.8|201163.8|19
1732090960000|2024-11-20 08:22:40|201262.4|201172.4|201261.6|201171.6|201264.6|201174.6|201259.5|201169.5|16
1732090970000|2024-11-20 08:22:50|201259.2|201169.2|201261.6|201171.6|201262.3|201172.3|201257.9|201167.9|10
1732090980000|2024-11-20 08:23:00|201262.9|201172.9|201262.8|201172.8|201272.4|201182.4|201258.5|201168.5|17
1732090990000|2024-11-20 08:23:10|201263.9|201173.9|201283.9|201193.9|201289.3|201199.3|201263.9|201173.9|29
1732091000000|2024-11-20 08:23:20|201283|201193|201277.1|201187.1|201285.5|201195.5|201268.5|201178.5|21
1732091010000|2024-11-20 08:23:30|201272.7|201182.7|201265.7|201175.7|201272.7|201182.7|201263.3|201173.3|10
1732091020000|2024-11-20 08:23:40|201261.9|201171.9|201265.9|201175.9|201268.9|201178.9|201256.7|201166.7|13
1732091030000|2024-11-20 08:23:50|201268.5|201178.5|201269.4|201179.4|201278.7|201188.7|201268.5|201178.5|19
1732091040000|2024-11-20 08:24:00|201269.9|201179.9|201260.3|201170.3|201282.4|201192.4|201260|201170|19
1732091050000|2024-11-20 08:24:10|201252.9|201162.9|201356.9|201266.9|201359.8|201284.2|201251.9|201161.9|24
1732091060000|2024-11-20 08:24:20|201366.3|201276.3|201400.4|201310.4|201405.2|201315.2|201362.1|201272.1|15
1732091070000|2024-11-20 08:24:30|201407.6|201317.6|201401.7|201311.7|201412.2|201322.2|201395.5|201305.5|14
1732091080000|2024-11-20 08:24:40|201401.9|201311.9|201402.6|201312.6|201402.6|201312.6|201401.9|201311.9|5
1732091090000|2024-11-20 08:24:50|201402.5|201312.5|201364.3|201274.3|201402.6|201312.6|201355.2|201265.2|16
1732091100000|2024-11-20 08:25:00|201364|201274|201387.5|201297.5|201390.9|201300.9|201359.7|201269.7|13
1732091110000|2024-11-20 08:25:10|201387.7|201297.7|201376.4|201286.4|201387.7|201297.7|201371.6|201281.6|19
1732091120000|2024-11-20 08:25:20|201376.2|201286.2|201349.7|201259.7|201376.4|201286.4|201341.3|201251.3|18
1732091130000|2024-11-20 08:25:30|201338.5|201248.5|201343.6|201293.6|201343.8|201293.8|201307.3|201217.3|25
1732091140000|2024-11-20 08:25:40|201337|201287|201360.7|201270.7|201366.8|201287|201337|201262.4|20
1732091150000|2024-11-20 08:25:50|201360.5|201270.5|201345.7|201255.7|201360.5|201270.5|201345.4|201255.4|11
1732091160000|2024-11-20 08:26:00|201346.8|201256.8|201358.5|201268.5|201359.3|201269.3|201344.5|201254.5|23
1732091170000|2024-11-20 08:26:10|201359.2|201269.2|201414.1|201324.1|201414.1|201324.1|201357.7|201267.7|15
1732091180000|2024-11-20 08:26:20|201420.4|201330.4|201424.9|201334.9|201425|201335|201419.5|201329.5|14
1732091190000|2024-11-20 08:26:30|201423|201333|201421.1|201331.1|201436.2|201346.2|201413.8|201323.8|24
1732091200000|2024-11-20 08:26:40|201422.7|201332.7|201380.1|201290.1|201422.7|201332.7|201375.8|201285.8|22
1732091210000|2024-11-20 08:26:50|201379.6|201289.6|201370|201280|201380.1|201290.1|201368.3|201278.3|12
1732091220000|2024-11-20 08:27:00|201369.1|201279.1|201354.2|201264.2|201369.1|201279.1|201352.3|201262.3|26
1732091230000|2024-11-20 08:27:10|201356.4|201266.4|201383.2|201293.2|201391.9|201301.9|201350.8|201260.8|16
1732091240000|2024-11-20 08:27:20|201383.1|201293.1|201382|201292|201383.1|201293.1|201381.1|201291.1|8
1732091250000|2024-11-20 08:27:30|201381.5|201291.5|201428.3|201338.3|201428.7|201338.7|201381.5|201291.5|16
1732091260000|2024-11-20 08:27:40|201428.1|201338.1|201424.5|201334.5|201428.3|201338.3|201421.2|201331.2|21
1732091270000|2024-11-20 08:27:50|201422.8|201332.8|201422.6|201332.6|201424.5|201334.5|201417.5|201327.5|18
1732091280000|2024-11-20 08:28:00|201422.4|201332.4|201426.9|201336.9|201427.6|201337.6|201421.5|201331.5|26
1732091290000|2024-11-20 08:28:10|201427.1|201337.1|201364.3|201274.3|201427.1|201337.1|201362|201272|30
1732091300000|2024-11-20 08:28:20|201370.6|201280.6|201346.1|201296.1|201376.8|201301.1|201346.1|201276.4|24
1732091310000|2024-11-20 08:28:30|201344.9|201294.9|201330.4|201280.4|201368.7|201298.3|201326.8|201272.3|22
1732091320000|2024-11-20 08:28:40|201326.6|201276.6|201326.9|201276.9|201329|201279|201323.5|201273.5|4
1732091330000|2024-11-20 08:28:50|201327.4|201277.4|201328.3|201278.3|201332.8|201282.8|201327|201277|16
1732091340000|2024-11-20 08:29:00|201328|201278|201373.2|201323.2|201381.7|201331.7|201318.5|201268.5|21
1732091350000|2024-11-20 08:29:10|201373.1|201323.1|201372.6|201322.6|201379.5|201329.5|201368|201318|21
1732091360000|2024-11-20 08:29:20|201369.7|201319.7|201374.1|201324.1|201390.1|201326.2|201361|201295.8|17
1732091370000|2024-11-20 08:29:30|201373|201323|201376.5|201326.5|201382.3|201332.3|201372.7|201322.7|15
1732091380000|2024-11-20 08:29:40|201372.2|201322.2|201361.4|201311.4|201376.5|201326.5|201356.2|201306.2|21
1732091390000|2024-11-20 08:29:50|201361.2|201311.2|201356.3|201306.3|201369.2|201319.2|201356.1|201306.1|19
1732091400000|2024-11-20 08:30:00|201364.8|201314.8|201350|201300|201375.9|201325.9|201350|201300|22
1732091410000|2024-11-20 08:30:10|201351.2|201301.2|201356.2|201306.2|201356.4|201306.4|201351|201301|16
1732091420000|2024-11-20 08:30:20|201351.4|201301.4|201347.8|201297.8|201355.9|201305.9|201347.5|201297.5|7
1732091430000|2024-11-20 08:30:30|201344.5|201294.5|201336|201286|201353.5|201303.5|201332.8|201282.8|18
1732091440000|2024-11-20 08:30:40|201336.4|201286.4|201332.7|201282.7|201337.4|201287.4|201332.7|201282.7|9
1732091450000|2024-11-20 08:30:50|201332.4|201282.4|201334.4|201284.4|201335.3|201285.3|201332.4|201282.4|6
1732091460000|2024-11-20 08:31:00|201334.6|201284.6|201355.5|201305.5|201355.5|201305.5|201334.6|201284.6|27
1732091470000|2024-11-20 08:31:10|201356.7|201306.7|201355.5|201305.5|201360|201310|201355.5|201305.5|7
1732091480000|2024-11-20 08:31:20|201353|201303|201356.9|201306.9|201361|201311|201351.4|201301.4|10
1732091490000|2024-11-20 08:31:30|201354.3|201304.3|201376.7|201326.7|201377|201327|201343.7|201293.7|13
1732091500000|2024-11-20 08:31:40|201376.2|201326.2|201376.3|201326.3|201377.9|201327.9|201375|201325|24
1732091510000|2024-11-20 08:31:50|201371.3|201321.3|201377.9|201327.9|201381.1|201331.1|201369.1|201319.1|28
1732091520000|2024-11-20 08:32:00|201378.6|201328.6|201427.9|201377.9|201429.4|201379.4|201377.7|201327.7|17
1732091530000|2024-11-20 08:32:10|201428.1|201378.1|201416.2|201366.2|201433|201383|201416.2|201366.2|24
1732091540000|2024-11-20 08:32:20|201422.4|201372.4|201418.6|201368.6|201435.1|201385.1|201413.5|201363.5|19
1732091550000|2024-11-20 08:32:30|201416.8|201366.8|201423.5|201373.5|201423.9|201373.9|201411.2|201361.2|8
1732091560000|2024-11-20 08:32:40|201428.5|201378.5|201423.9|201373.9|201429|201379|201423.9|201373.9|8
1732091570000|2024-11-20 08:32:50|201424.2|201374.2|201416.7|201366.7|201424.2|201374.2|201415.7|201365.7|9
1732091580000|2024-11-20 08:33:00|201420.2|201370.2|201417.3|201367.3|201421.8|201371.8|201412.5|201362.5|19
1732091590000|2024-11-20 08:33:10|201425|201375|201460|201410|201468.2|201418.2|201418.7|201368.7|20
1732091600000|2024-11-20 08:33:20|201463.8|201413.8|201450.9|201400.9|201486.1|201413.8|201450.7|201396.1|14
1732091610000|2024-11-20 08:33:30|201451.3|201401.3|201450.5|201400.5|201455.5|201405.5|201447.4|201397.4|12
1732091620000|2024-11-20 08:33:40|201449.2|201399.2|201455.4|201405.4|201463.7|201413.7|201449.2|201399.2|14
1732091630000|2024-11-20 08:33:50|201462.4|201412.4|201460.8|201410.8|201463.9|201413.9|201458.1|201408.1|8
1732091640000|2024-11-20 08:34:00|201458.3|201408.3|201463.3|201413.3|201463.8|201413.8|201452|201402|16
1732091650000|2024-11-20 08:34:10|201463.5|201413.5|201457|201407|201463.8|201413.8|201454.3|201404.3|10
1732091660000|2024-11-20 08:34:20|201454.3|201404.3|201454.7|201404.7|201466.1|201416.1|201454.3|201404.3|12
1732091670000|2024-11-20 08:34:30|201457.9|201407.9|201416|201366|201457.9|201407.9|201415.2|201365.2|16
1732091680000|2024-11-20 08:34:40|201415.8|201365.8|201420.2|201330.2|201422.1|201365.8|201392|201325.1|18
1732091690000|2024-11-20 08:34:50|201418.7|201328.7|201418.7|201328.7|201418.9|201328.9|201418.7|201328.7|3
1732091700000|2024-11-20 08:35:00|201422.7|201332.7|201422.4|201332.4|201427.6|201358.6|201392.1|201328.2|22
1732091710000|2024-11-20 08:35:10|201388.2|201338.2|201379.1|201329.1|201395.4|201345.4|201374.8|201324.8|22
1732091720000|2024-11-20 08:35:20|201381.1|201331.1|201424.7|201334.7|201424.7|201364.1|201381.1|201327.2|10
1732091730000|2024-11-20 08:35:30|201420.8|201330.8|201398.7|201348.7|201423.4|201352.7|201395.2|201328.9|21
1732091740000|2024-11-20 08:35:40|201395.3|201345.3|201407.4|201357.4|201426.6|201357.4|201395|201323.2|17
1732091750000|2024-11-20 08:35:50|201403.4|201353.4|201421.1|201331.1|201436.6|201363.2|201400.5|201331.1|20
1732091760000|2024-11-20 08:36:00|201423.7|201333.7|201412|201362|201436.8|201364.6|201411.7|201333.7|14
1732091770000|2024-11-20 08:36:10|201411|201361|201408.2|201358.2|201417.8|201367.8|201404.2|201354.2|16
1732091780000|2024-11-20 08:36:20|201405.2|201355.2|201409.6|201359.6|201409.6|201359.6|201401.2|201351.2|14
1732091790000|2024-11-20 08:36:30|201406.2|201356.2|201401.7|201351.7|201416.1|201366.1|201398.5|201348.5|12
1732091800000|2024-11-20 08:36:40|201397.3|201347.3|201398.6|201348.6|201401.5|201351.5|201393.7|201343.7|20
1732091810000|2024-11-20 08:36:50|201392.4|201342.4|201396.2|201346.2|201397.9|201347.9|201388.6|201338.6|20
1732091820000|2024-11-20 08:37:00|201398.3|201348.3|201369|201319|201398.3|201348.3|201366.9|201316.9|7
1732091830000|2024-11-20 08:37:10|201366.9|201316.9|201372.5|201322.5|201375.2|201325.2|201366.9|201316.9|6
1732091840000|2024-11-20 08:37:20|201373|201323|201412|201362|201416.8|201366.8|201371.6|201321.6|16
1732091850000|2024-11-20 08:37:30|201414|201364|201413.9|201363.9|201414|201364|201412|201362|3
1732091860000|2024-11-20 08:37:40|201413.6|201363.6|201415.9|201365.9|201416.1|201366.1|201411.7|201361.7|10
1732091870000|2024-11-20 08:37:50|201413.8|201363.8|201411.9|201361.9|201416|201366|201411.5|201361.5|6
1732091880000|2024-11-20 08:38:00|201409.7|201359.7|201456.1|201366.1|201463.9|201393|201405.9|201355.9|13
1732091890000|2024-11-20 08:38:10|201453.2|201363.2|201441.3|201391.3|201468.6|201395.2|201440.9|201359.8|34
1732091900000|2024-11-20 08:38:20|201441.2|201391.2|201491.6|201441.6|201506.7|201447.9|201437.3|201387.3|30
1732091910000|2024-11-20 08:38:30|201489|201439|201498.8|201448.8|201499.8|201449.8|201489|201439|11
1732091920000|2024-11-20 08:38:40|201502.4|201452.4|201498.8|201448.8|201502.7|201452.7|201498.6|201448.6|6
1732091930000|2024-11-20 08:38:50|201498.6|201448.6|201496.6|201446.6|201498.6|201448.6|201494.3|201444.3|3
1732091940000|2024-11-20 08:39:00|201498.8|201448.8|201502.4|201452.4|201502.4|201452.4|201498.5|201448.5|16
1732091950000|2024-11-20 08:39:10|201502.9|201452.9|201501.7|201451.7|201507.9|201457.9|201495.2|201445.2|13
1732091960000|2024-11-20 08:39:20|201503.9|201453.9|201504.5|201454.5|201504.5|201454.5|201503.9|201453.9|3
1732091970000|2024-11-20 08:39:30|201513.6|201463.6|201537.9|201447.9|201538.2|201471.5|201513.6|201447.9|15
1732091980000|2024-11-20 08:39:40|201538|201448|201535.3|201445.3|201538.4|201448.4|201535.3|201445.3|13
1732091990000|2024-11-20 08:39:50|201534.3|201444.3|201535.3|201445.3|201535.3|201445.3|201534.3|201444.3|14
1732092000000|2024-11-20 08:40:00|201535.8|201445.8|201516.4|201426.4|201540.4|201450.4|201516.1|201426.1|14
1732092010000|2024-11-20 08:40:10|201515.7|201425.7|201515|201425|201515.7|201425.7|201501.5|201411.5|14
1732092020000|2024-11-20 08:40:20|201512.2|201422.2|201527.3|201437.3|201527.3|201437.3|201512|201422|13
1732092030000|2024-11-20 08:40:30|201527.2|201437.2|201525.3|201435.3|201527.9|201437.9|201519.4|201429.4|13
1732092040000|2024-11-20 08:40:40|201522.3|201432.3|201524.4|201474.4|201544.7|201475.2|201522.3|201432.3|19
1732092050000|2024-11-20 08:40:50|201524.2|201474.2|201541.9|201451.9|201545.6|201474.2|201524.2|201444.1|24
1732092060000|2024-11-20 08:41:00|201548.4|201458.4|201551|201461|201552.3|201462.3|201548.2|201458.2|22
1732092070000|2024-11-20 08:41:10|201555.9|201465.9|201552.9|201462.9|201555.9|201465.9|201550.5|201460.5|26
1732092080000|2024-11-20 08:41:20|201553|201463|201553.6|201463.6|201553.8|201463.8|201552.9|201462.9|25
1732092090000|2024-11-20 08:41:30|201554.8|201464.8|201544.3|201454.3|201555.5|201465.5|201544.3|201454.3|24
1732092100000|2024-11-20 08:41:40|201553.8|201463.8|201555.4|201465.4|201561.1|201471.1|201552.2|201462.2|9
1732092110000|2024-11-20 08:41:50|201557.3|201467.3|201548.9|201458.9|201557.3|201467.3|201548.7|201458.7|8
1732092120000|2024-11-20 08:42:00|201552.6|201462.6|201590.5|201500.5|201594.3|201504.3|201552.6|201462.6|11
1732092130000|2024-11-20 08:42:10|201592.9|201502.9|201571.6|201481.6|201592.9|201502.9|201571.6|201481.6|10
1732092140000|2024-11-20 08:42:20|201572.7|201482.7|201571.1|201481.1|201576|201486|201571.1|201481.1|12
1732092150000|2024-11-20 08:42:30|201580.1|201490.1|201574.5|201484.5|201582.1|201492.1|201571.7|201481.7|20
1732092160000|2024-11-20 08:42:40|201574.7|201484.7|201555.1|201465.1|201574.7|201484.7|201551.3|201461.3|16
1732092170000|2024-11-20 08:42:50|201555.4|201465.4|201553|201463|201555.4|201465.4|201549.8|201459.8|4
1732092180000|2024-11-20 08:43:00|201553.2|201463.2|201558.4|201468.4|201558.4|201468.4|201553.2|201463.2|6
1732092190000|2024-11-20 08:43:10|201558.7|201468.7|201555.5|201465.5|201564.4|201474.4|201555.5|201465.5|16
1732092200000|2024-11-20 08:43:20|201561|201471|201553.6|201463.6|201561.1|201471.1|201553.6|201463.6|12
1732092210000|2024-11-20 08:43:30|201556.3|201466.3|201559.3|201469.3|201562|201472|201551|201461|14
1732092220000|2024-11-20 08:43:40|201559.2|201469.2|201559.5|201469.5|201561.4|201471.4|201555|201465|9
1732092230000|2024-11-20 08:43:50|201563.1|201473.1|201566.2|201476.2|201568.7|201478.7|201560.2|201470.2|13
1732092240000|2024-11-20 08:44:00|201566.5|201476.5|201590.7|201500.7|201590.7|201500.7|201565|201475|16
1732092250000|2024-11-20 08:44:10|201591.2|201501.2|201591|201501|201591.2|201501.2|201590.5|201500.5|24
1732092260000|2024-11-20 08:44:20|201590.5|201500.5|201616.8|201526.8|201620.2|201530.2|201589.9|201499.9|26
1732092270000|2024-11-20 08:44:30|201615.8|201525.8|201616.2|201526.2|201620.3|201530.3|201615.8|201525.8|18
1732092280000|2024-11-20 08:44:40|201616.8|201526.8|201616.2|201526.2|201617.9|201527.9|201615.9|201525.9|16
1732092290000|2024-11-20 08:44:50|201615.9|201525.9|201616.2|201526.2|201618.4|201528.4|201614.2|201524.2|12
1732092300000|2024-11-20 08:45:00|201620|201530|201630.8|201540.8|201635|201545|201619.2|201529.2|14
1732092310000|2024-11-20 08:45:10|201627.7|201537.7|201590.3|201500.3|201627.7|201537.7|201586.5|201496.5|23
1732092320000|2024-11-20 08:45:20|201590.6|201500.6|201588.7|201498.7|201591.3|201501.3|201587.5|201497.5|12
1732092330000|2024-11-20 08:45:30|201585.2|201495.2|201580|201490|201586.2|201496.2|201577|201487|14
1732092340000|2024-11-20 08:45:40|201580.4|201490.4|201581.3|201491.3|201581.3|201491.3|201571.9|201481.9|15
1732092350000|2024-11-20 08:45:50|201578.3|201488.3|201579.3|201529.3|201584.6|201534.6|201573|201484.6|23
1732092360000|2024-11-20 08:46:00|201580.2|201530.2|201577.9|201527.9|201580.2|201530.2|201570.6|201520.6|27
1732092370000|2024-11-20 08:46:10|201577|201527|201576.2|201526.2|201578.5|201528.5|201571.8|201521.8|34
1732092380000|2024-11-20 08:46:20|201576.9|201526.9|201577.4|201527.4|201579.3|201529.3|201572.9|201522.9|33
1732092390000|2024-11-20 08:46:30|201575.9|201525.9|201581.3|201531.3|201586.3|201536.3|201574|201524|35
1732092400000|2024-11-20 08:46:40|201580.7|201530.7|201581|201531|201585.2|201535.2|201548.2|201498.2|35
1732092410000|2024-11-20 08:46:50|201578.1|201528.1|201579.1|201529.1|201580.3|201530.3|201577.8|201527.8|11
1732092420000|2024-11-20 08:47:00|201579.3|201529.3|201571.7|201521.7|201585.1|201535.1|201565|201515|18
1732092430000|2024-11-20 08:47:10|201571.3|201521.3|201624.4|201534.4|201625.4|201556.7|201557.1|201507.1|19
1732092440000|2024-11-20 08:47:20|201624.2|201534.2|201632.6|201542.6|201632.6|201542.6|201624.2|201534.2|23
1732092450000|2024-11-20 08:47:30|201631.4|201541.4|201612.4|201562.4|201632.3|201564|201607.6|201541.4|18
1732092460000|2024-11-20 08:47:40|201611.7|201561.7|201607.5|201557.5|201611.8|201561.8|201607.4|201557.4|25
1732092470000|2024-11-20 08:47:50|201606|201556|201616.7|201526.7|201626|201556|201605.1|201526.2|24
1732092480000|2024-11-20 08:48:00|201621.1|201531.1|201623.1|201533.1|201624.9|201534.9|201621.1|201531.1|21
1732092490000|2024-11-20 08:48:10|201622.9|201532.9|201613.1|201523.1|201623.1|201533.1|201612|201522|17
1732092500000|2024-11-20 08:48:20|201612.9|201522.9|201586.2|201496.2|201613.1|201528.4|201575.9|201489.9|21
1732092510000|2024-11-20 08:48:30|201586.3|201496.3|201590.1|201500.1|201595.2|201505.2|201586|201496|12
1732092520000|2024-11-20 08:48:40|201586|201496|201583.7|201493.7|201591.6|201501.6|201581.4|201491.4|19
1732092530000|2024-11-20 08:48:50|201583.8|201493.8|201576|201486|201583.8|201517.3|201563.7|201485.5|17
1732092540000|2024-11-20 08:49:00|201581.3|201491.3|201490.9|201400.9|201581.3|201491.3|201470.9|201397|29
1732092550000|2024-11-20 08:49:10|201495.7|201405.7|201489.2|201399.2|201495.7|201426|201473.1|201399|21
1732092560000|2024-11-20 08:49:20|201489.3|201399.3|201493.2|201403.2|201498.5|201408.5|201489.3|201399.3|19
1732092570000|2024-11-20 08:49:30|201493.4|201403.4|201479.2|201429.2|201503.3|201433|201476|201403.2|23
1732092580000|2024-11-20 08:49:40|201481.5|201431.5|201494.7|201404.7|201503.1|201431.5|201474.4|201404.7|18
1732092590000|2024-11-20 08:49:50|201498.5|201408.5|201481.2|201431.2|201502.4|201431.5|201481|201400.3|16
1732092600000|2024-11-20 08:50:00|201500.6|201410.6|201502.7|201412.7|201508.4|201418.4|201492.1|201402.1|15
1732092610000|2024-11-20 08:50:10|201502.9|201412.9|201503.4|201413.4|201504.7|201414.7|201500.1|201410.1|16
1732092620000|2024-11-20 08:50:20|201504.4|201414.4|201504.7|201414.7|201505.2|201415.2|201500.4|201410.4|8
1732092630000|2024-11-20 08:50:30|201502.9|201412.9|201484.4|201394.4|201504.7|201414.7|201478.8|201388.8|14
1732092640000|2024-11-20 08:50:40|201484.3|201394.3|201483.4|201393.4|201484.3|201394.3|201483.4|201393.4|4
1732092650000|2024-11-20 08:50:50|201486.3|201396.3|201489.8|201399.8|201495.4|201445.4|201486.3|201396.3|16
1732092660000|2024-11-20 08:51:00|201498.7|201408.7|201449|201399|201498.7|201408.7|201449|201376.4|24
1732092670000|2024-11-20 08:51:10|201449.2|201399.2|201448.1|201398.1|201449.2|201399.2|201444.5|201394.5|14
1732092680000|2024-11-20 08:51:20|201448|201398|201446|201396|201449.4|201399.4|201445.7|201395.7|10
1732092690000|2024-11-20 08:51:30|201448.3|201398.3|201449.7|201399.7|201450|201400|201446.1|201396.1|15
1732092700000|2024-11-20 08:51:40|201449.6|201399.6|201459.3|201409.3|201459.3|201409.3|201447.6|201397.6|25
1732092710000|2024-11-20 08:51:50|201456.3|201406.3|201456.8|201406.8|201460.2|201410.2|201455.6|201405.6|21
1732092720000|2024-11-20 08:52:00|201457.1|201407.1|201490.6|201440.6|201511.2|201444.3|201457.1|201407.1|19
1732092730000|2024-11-20 08:52:10|201498.5|201448.5|201506.2|201456.2|201506.2|201456.2|201492|201442|8
1732092740000|2024-11-20 08:52:20|201526|201476|201521|201471|201527.3|201477.3|201517.5|201467.5|7
1732092750000|2024-11-20 08:52:30|201518.8|201468.8|201523.3|201473.3|201523.3|201473.3|201518.8|201468.8|2
1732092760000|2024-11-20 08:52:40|201518.8|201468.8|201561.4|201511.4|201588.5|201516.2|201518.8|201468.8|25
1732092770000|2024-11-20 08:52:50|201561.3|201511.3|201558|201508|201565.6|201515.6|201557.8|201507.8|17
1732092780000|2024-11-20 08:53:00|201566.2|201516.2|201562.7|201512.7|201575.9|201516.6|201555.8|201485|22
1732092790000|2024-11-20 08:53:10|201561|201511|201560.7|201510.7|201562.7|201512.7|201555|201505|23
1732092800000|2024-11-20 08:53:20|201560.3|201510.3|201536.1|201486.1|201560.3|201510.3|201530.4|201480.4|11
1732092810000|2024-11-20 08:53:30|201537.8|201487.8|201529.3|201479.3|201539.1|201489.1|201529.3|201479.3|13
1732092820000|2024-11-20 08:53:40|201533.4|201483.4|201532.4|201482.4|201534.4|201484.4|201528.4|201478.4|16
1732092830000|2024-11-20 08:53:50|201532.2|201482.2|201542.6|201492.6|201546|201496|201531.9|201481.9|17
1732092840000|2024-11-20 08:54:00|201540.6|201490.6|201537.9|201487.9|201543.4|201493.4|201533.7|201483.7|21
1732092850000|2024-11-20 08:54:10|201538.4|201488.4|201530.6|201480.6|201538.4|201488.4|201530.6|201480.6|18
1732092860000|2024-11-20 08:54:20|201530.8|201480.8|201533|201483|201534.9|201484.9|201530.8|201480.8|8
1732092870000|2024-11-20 08:54:30|201536.2|201486.2|201532.3|201482.3|201536.2|201486.2|201532.3|201482.3|9
1732092880000|2024-11-20 08:54:40|201534.3|201484.3|201554.8|201464.8|201554.8|201485.8|201534.3|201464.5|23
1732092890000|2024-11-20 08:54:50|201554.7|201464.7|201549|201459|201555|201465|201545.7|201455.7|26
1732092900000|2024-11-20 08:55:00|201549.8|201459.8|201549.5|201459.5|201549.8|201459.8|201546.3|201456.3|6
1732092910000|2024-11-20 08:55:10|201549.2|201459.2|201544.9|201454.9|201550.4|201460.4|201544.9|201454.9|13
1732092920000|2024-11-20 08:55:20|201544.7|201454.7|201540.2|201450.2|201544.7|201454.7|201540.2|201450.2|4
1732092930000|2024-11-20 08:55:30|201544.8|201454.8|201537.4|201447.4|201544.8|201454.8|201533.1|201443.1|6
1732092940000|2024-11-20 08:55:40|201536.4|201446.4|201534.6|201444.6|201541.6|201451.6|201527.8|201437.8|13
1732092950000|2024-11-20 08:55:50|201533.4|201443.4|201531.5|201441.5|201539.8|201449.8|201528.1|201438.1|16
1732092960000|2024-11-20 08:56:00|201532.1|201442.1|201531.8|201441.8|201532.3|201442.3|201531.5|201441.5|8
1732092970000|2024-11-20 08:56:10|201532.1|201442.1|201532.5|201442.5|201536.4|201446.4|201530|201440|16
1732092980000|2024-11-20 08:56:20|201532|201442|201531.7|201441.7|201532.2|201442.2|201531.5|201441.5|8
1732092990000|2024-11-20 08:56:30|201531.9|201441.9|201530.2|201440.2|201532.2|201442.2|201530.2|201440.2|14
1732093000000|2024-11-20 08:56:40|201530.7|201440.7|201522.9|201432.9|201531.2|201441.2|201518.9|201428.9|24
1732093010000|2024-11-20 08:56:50|201523.2|201433.2|201526.9|201436.9|201527.4|201437.4|201522.9|201432.9|18
1732093020000|2024-11-20 08:57:00|201531.2|201441.2|201532.7|201442.7|201533|201443|201531.2|201441.2|4
1732093030000|2024-11-20 08:57:10|201534.8|201444.8|201530|201440|201536|201446|201527.9|201437.9|13
1732093040000|2024-11-20 08:57:20|201530.2|201440.2|201532|201442|201538.3|201448.3|201530.2|201440.2|9
1732093050000|2024-11-20 08:57:30|201541.8|201451.8|201538.5|201448.5|201544.6|201454.6|201533.4|201443.4|7
1732093060000|2024-11-20 08:57:40|201523.5|201473.5|201519.6|201469.6|201524.3|201474.3|201515.9|201465.9|5
1732093070000|2024-11-20 08:57:50|201525.3|201475.3|201639.7|201549.7|201639.7|201549.7|201525.3|201475.3|13
1732093080000|2024-11-20 08:58:00|201636.3|201546.3|201636.8|201546.8|201652.7|201562.7|201632.5|201542.5|14
1732093090000|2024-11-20 08:58:10|201636.7|201546.7|201673|201583|201673|201583|201633|201543|9
1732093100000|2024-11-20 08:58:20|201666.2|201576.2|201657.6|201567.6|201681|201591|201657.6|201567.6|14
1732093110000|2024-11-20 08:58:30|201660.9|201570.9|201643.4|201553.4|201660.9|201570.9|201636.2|201546.2|12
1732093120000|2024-11-20 08:58:40|201636.9|201546.9|201667.4|201577.4|201667.4|201577.4|201630.5|201540.5|21
1732093130000|2024-11-20 08:58:50|201663.7|201573.7|201662.6|201572.6|201666.9|201576.9|201660.7|201570.7|7
1732093140000|2024-11-20 08:59:00|201659.3|201569.3|201657.8|201567.8|201682|201592|201653.6|201563.6|29
1732093150000|2024-11-20 08:59:10|201657.4|201567.4|201659.1|201569.1|201659.6|201569.6|201650.4|201560.4|13
1732093160000|2024-11-20 08:59:20|201664.7|201574.7|201653|201563|201667.2|201577.2|201652.5|201562.5|19
1732093170000|2024-11-20 08:59:30|201657.7|201567.7|201644.3|201554.3|201657.7|201567.7|201637.8|201547.8|16
1732093180000|2024-11-20 08:59:40|201640.5|201550.5|201649.9|201559.9|201657.2|201567.2|201636.2|201546.2|17
1732093190000|2024-11-20 08:59:50|201647.1|201557.1|201657.1|201567.1|201660.3|201570.3|201643.3|201553.3|11
1732093200000|2024-11-20 09:00:00|201660.1|201570.1|201681.2|201591.2|201681.7|201591.7|201660.1|201570.1|18
1732093210000|2024-11-20 09:00:10|201684.4|201594.4|201736.7|201646.7|201741.1|201651.1|201680.2|201590.2|18
1732093220000|2024-11-20 09:00:20|201739.9|201649.9|201736.7|201646.7|201742.9|201652.9|201735.9|201645.9|14
1732093230000|2024-11-20 09:00:30|201739.1|201649.1|201738.1|201648.1|201743.1|201653.1|201734.5|201644.5|12
1732093240000|2024-11-20 09:00:40|201740.4|201650.4|201771.7|201681.7|201771.9|201681.9|201737.9|201647.9|10
1732093250000|2024-11-20 09:00:50|201767.9|201677.9|201802.3|201712.3|201805|201715|201759.2|201674.6|17
1732093260000|2024-11-20 09:01:00|201805|201715|201813.3|201723.3|201813.3|201751.9|201794.7|201712.4|19
1732093270000|2024-11-20 09:01:10|201810.1|201720.1|201766.3|201676.3|201813.3|201723.3|201764.1|201674.1|16
1732093280000|2024-11-20 09:01:20|201768.3|201678.3|201767.2|201677.2|201777.3|201687.3|201767|201677|9
1732093290000|2024-11-20 09:01:30|201774|201684|201753.8|201663.8|201774|201684|201740.2|201650.2|15
1732093300000|2024-11-20 09:01:40|201750.1|201660.1|201753.2|201663.2|201755.9|201665.9|201750.1|201660.1|8
1732093310000|2024-11-20 09:01:50|201753.7|201663.7|201778.5|201688.5|201788.4|201698.4|201753.2|201663.2|17
1732093320000|2024-11-20 09:02:00|201769.7|201679.7|201763.6|201673.6|201781.2|201691.2|201754.5|201664.5|15
1732093330000|2024-11-20 09:02:10|201760.2|201670.2|201746|201656|201764.9|201674.9|201745.9|201655.9|20
1732093340000|2024-11-20 09:02:20|201755.1|201665.1|201755.9|201665.9|201767.9|201677.9|201743.1|201653.1|13
1732093350000|2024-11-20 09:02:30|201755.7|201665.7|201733.7|201643.7|201755.7|201665.7|201729.5|201639.5|15
1732093360000|2024-11-20 09:02:40|201730|201640|201718.4|201628.4|201730|201640|201706.1|201616.1|7
1732093370000|2024-11-20 09:02:50|201718.8|201628.8|201718.4|201628.4|201725.4|201635.4|201718.4|201628.4|5
1732093380000|2024-11-20 09:03:00|201722.5|201632.5|201739.7|201649.7|201744.4|201654.4|201714|201624|15
1732093390000|2024-11-20 09:03:10|201732|201642|201718|201628|201734.7|201644.7|201718|201628|13
1732093400000|2024-11-20 09:03:20|201723.1|201633.1|201725.7|201635.7|201731|201641|201718.5|201628.5|5
1732093410000|2024-11-20 09:03:30|201724.1|201634.1|201728.8|201638.8|201733.5|201643.5|201704.6|201614.6|16
1732093420000|2024-11-20 09:03:40|201732.2|201642.2|201760.4|201670.4|201761.8|201671.8|201728.8|201638.8|28
1732093430000|2024-11-20 09:03:50|201761.8|201671.8|201761.3|201671.3|201761.8|201671.8|201760.2|201670.2|6
1732093440000|2024-11-20 09:04:00|201758.2|201668.2|201757.3|201667.3|201758.2|201668.2|201747.4|201657.4|12
1732093450000|2024-11-20 09:04:10|201748.2|201658.2|201739.8|201649.8|201748.2|201658.2|201733.1|201643.1|9
1732093460000|2024-11-20 09:04:20|201733.7|201643.7|201741.7|201651.7|201743|201653|201733.7|201643.7|11
1732093470000|2024-11-20 09:04:30|201746.5|201656.5|201717.2|201627.2|201746.5|201656.5|201717.2|201627.2|18
1732093480000|2024-11-20 09:04:40|201717.3|201627.3|201786.8|201696.8|201786.8|201696.8|201717.3|201627.3|13
1732093490000|2024-11-20 09:04:50|201781.9|201691.9|201795.9|201705.9|201801.9|201711.9|201781.9|201691.9|9
1732093500000|2024-11-20 09:05:00|201799.5|201709.5|201800.5|201710.5|201803.4|201713.4|201791.9|201701.9|10
1732093510000|2024-11-20 09:05:10|201804.3|201714.3|201805|201715|201807.4|201717.4|201804.3|201714.3|7
1732093520000|2024-11-20 09:05:20|201808.4|201718.4|201806.4|201716.4|201808.4|201718.4|201805.1|201715.1|14
1732093530000|2024-11-20 09:05:30|201811.7|201721.7|201785.5|201695.5|201811.7|201721.7|201785.5|201695.5|15
1732093540000|2024-11-20 09:05:40|201785.4|201695.4|201803.1|201713.1|201804|201714|201785.4|201695.4|6
1732093550000|2024-11-20 09:05:50|201799.7|201709.7|201794.9|201704.9|201799.7|201709.7|201791.7|201701.7|7
1732093560000|2024-11-20 09:06:00|201799.2|201709.2|201794.5|201704.5|201799.2|201709.2|201794.5|201704.5|2
1732093570000|2024-11-20 09:06:10|201790.2|201700.2|201790.6|201700.6|201790.6|201700.6|201783.5|201693.5|4
1732093580000|2024-11-20 09:06:20|201787.4|201697.4|201786.3|201696.3|201787.4|201697.4|201724.9|201674.9|15
1732093590000|2024-11-20 09:06:30|201783.3|201693.3|201810.7|201720.7|201828.6|201742.2|201783.3|201693.3|17
1732093600000|2024-11-20 09:06:40|201809.5|201719.5|201810.1|201720.1|201817.2|201727.2|201809.5|201719.5|13
1732093610000|2024-11-20 09:06:50|201814.2|201724.2|201779.3|201689.3|201814.2|201724.2|201779.3|201689.3|8
1732060800000|2024-11-20 00:00:00|201183|201093|201090.3|200936.7|201190.5|201100.5|201084.1|200917.7|11
1732060810000|2024-11-20 00:00:10|201083.6|200930.4|201083.1|200918.6|201083.6|200930.4|201083.1|200918.1|4
1732060820000|2024-11-20 00:00:20|201061|200971|201061|200971|201061|200971|201061|200971|1
1732060830000|2024-11-20 00:00:30|201053.3|200963.3|201054.1|200964.1|201062.7|200972.7|201042.1|200952.1|11
1732060840000|2024-11-20 00:00:40|201054.3|200964.3|201050|200960|201080.7|200969.8|201040.3|200929.7|16
1732060850000|2024-11-20 00:00:50|201050.1|200960.1|201050.4|200960.4|201050.4|200960.4|201050.1|200960.1|2
1732060860000|2024-11-20 00:01:00|201042.5|200952.5|201041.1|200951.1|201042.5|200952.5|201041.1|200951.1|4
1732060870000|2024-11-20 00:01:10|201049|200959|201061.3|200971.3|201061.3|200971.3|201048.9|200958.9|5
1732060890000|2024-11-20 00:01:30|201061|200971|201060.7|200970.7|201061|200971|201060.7|200970.7|2
1732060910000|2024-11-20 00:01:50|201099|200927|201099|200927|201099|200927|201099|200927|1
1732060920000|2024-11-20 00:02:00|201051.3|200961.3|201041.7|200951.7|201051.3|200961.3|201041.5|200951.5|6
1732060950000|2024-11-20 00:02:30|201112|200890|201060.8|200970.8|201112|200970.8|201043.9|200890|5
1732060960000|2024-11-20 00:02:40|201100|200915.7|201105|200926|201105|200926|201100|200915.7|2
1732060970000|2024-11-20 00:02:50|201055.6|200965.6|201055.6|200965.6|201055.6|200965.6|201055.6|200965.6|1
1732060980000|2024-11-20 00:03:00|201058.4|200968.4|201057.7|200967.7|201058.4|200968.4|201055.6|200965.6|3
1732061000000|2024-11-20 00:03:20|201064.2|200974.2|201064.2|200974.2|201064.2|200974.2|201064.2|200974.2|1
1732061020000|2024-11-20 00:03:40|201100|200926|201055.9|200965.9|201100|200965.9|201055.9|200926|2
1732061050000|2024-11-20 00:04:10|201040.7|200950.7|201055.6|200965.6|201063.2|200973.2|201014.9|200924.9|11
1732061070000|2024-11-20 00:04:30|201063.2|200973.2|201063.2|200973.2|201063.2|200973.2|201063.2|200973.2|1
1732061080000|2024-11-20 00:04:40|201059.9|200969.9|201104|200930|201105|200969.9|201045.7|200929|5
1732061090000|2024-11-20 00:04:50|201103|200931|201101|200933|201103|200933|201101|200931|3
1732061100000|2024-11-20 00:05:00|201100|200934|201100|200934|201100|200934|201100|200934|1
1732061110000|2024-11-20 00:05:10|201058.4|200968.4|201097.8|201007.8|201097.8|201007.8|201058.4|200968.4|4
1732061120000|2024-11-20 00:05:20|201099.2|201009.2|201096.7|201006.7|201099.2|201009.2|201096.5|201006.5|3
1732061130000|2024-11-20 00:05:30|201096.8|201006.8|201062.1|200972.1|201097.2|201007.2|201062.1|200972.1|7
1732061140000|2024-11-20 00:05:40|201068.4|200978.4|201068.4|200978.4|201068.4|200978.4|201068.4|200978.4|1
1732061160000|2024-11-20 00:06:00|201066.7|200976.7|201066.7|200976.7|201066.7|200976.7|201066.7|200976.7|1
1732061170000|2024-11-20 00:06:10|201108|200929|201106|200930|201108|200930|201106|200929|2
1732061180000|2024-11-20 00:06:20|201105|200931|201105|200931|201105|200931|201105|200931|1
1732061190000|2024-11-20 00:06:30|201115|200958.6|201097|200945.9|201115|200958.6|201097|200945.8|5
1732061200000|2024-11-20 00:06:40||200946.2||200946.2||200946.2||200946.2|1
1732061220000|2024-11-20 00:07:00|201119|200947|201119|200947|201119|200947|201119|200947|1
1732061240000|2024-11-20 00:07:20|201118|200975.6|201065.6|200975.6|201118|200975.6|201065.6|200975.6|2
1732061250000|2024-11-20 00:07:30|201094.2|200944.1|201094.2|200944.1|201094.2|200944.1|201094.2|200944.1|1
1732061280000|2024-11-20 00:08:00|201118|200947|201118|200947|201118|200947|201118|200947|1
1732061290000|2024-11-20 00:08:10|201069.1|200979.1|201097.5|201007.5|201098.2|201008.2|201069.1|200979.1|10
1732061300000|2024-11-20 00:08:20|201097.7|201007.7|201097.9|201007.9|201097.9|201007.9|201097.7|201007.7|2
1732061310000|2024-11-20 00:08:30|201098.7|201008.7|201098.7|201008.7|201098.7|201008.7|201098.7|201008.7|1
1732061330000|2024-11-20 00:08:50|201148|200988|201155|200984|201155|200988|201148|200984|2
1732061340000|2024-11-20 00:09:00|201109.4|201019.4|201104|201014|201109.4|201019.4|201104|201014|2
1732061350000|2024-11-20 00:09:10|201097.8|201007.8|201097.8|201007.8|201098.8|201008.8|201097.8|201007.8|3
1732061370000|2024-11-20 00:09:30|201101|201011|201099|201009|201101|201011|201099|201009|2
1732061390000|2024-11-20 00:09:50|201150|200983|201134.4|200983.8|201150|200983.8|201134.4|200983|2
1732061400000|2024-11-20 00:10:00|201098.4|201008.4|201098.4|201008.4|201098.4|201008.4|201098.4|201008.4|1
1732061410000|2024-11-20 00:10:10|201134.9|200983.8|201104.3|201014.3|201134.9|201020|201104.3|200983.8|3
1732061430000|2024-11-20 00:10:30|201110.1|201020.1|201110.1|201020.1|201110.1|201020.1|201110.1|201020.1|1
1732061450000|2024-11-20 00:10:50|201103.9|201013.9|201103.9|201013.9|201103.9|201013.9|201103.9|201013.9|1
1732061460000|2024-11-20 00:11:00|201097|201007|201097|201007|201097|201007|201097|201007|1
1732061480000|2024-11-20 00:11:20|201101|201011|201101|201011|201101|201011|201101|201011|1
1732061500000|2024-11-20 00:11:40|201133|200983|201115.7|201025.7|201133|201033|201115.7|200983|3
1732061530000|2024-11-20 00:12:10|201150|200990|201150|200990|201150|200990|201150|200990|1
1732061550000|2024-11-20 00:12:30|201127.6|201037.6|201138.2|201048.2|201138.2|201048.2|201127.6|201037.6|3
1732061580000|2024-11-20 00:13:00|201147.1|201057.1|201147.1|201057.1|201147.1|201057.1|201143.4|201053.4|3
1732061610000|2024-11-20 00:13:30|201138|201048|201138|201048|201138|201048|201138|201048|1
1732061630000|2024-11-20 00:13:50|201144.8|201054.8|201144.8|201054.8|201144.8|201054.8|201144.8|201054.8|1
1732061640000|2024-11-20 00:14:00|201157.6|201067.6|201178.6|201088.6|201178.6|201088.6|201157.6|201067.6|6
1732061670000|2024-11-20 00:14:30|201183.7|201093.7|201187.6|201097.6|201187.8|201097.8|201183.7|201093.7|5
1732061680000|2024-11-20 00:14:40|201184|201094|201184|201094|201184|201094|201184|201094|1
1732061690000|2024-11-20 00:14:50|201189.6|201099.6|201190.2|201100.2|201190.2|201100.2|201189.6|201099.6|2
1732061700000|2024-11-20 00:15:00|201195.3|201105.3|201191.6|201101.6|201195.3|201105.3|201191.6|201101.6|2
1732061740000|2024-11-20 00:15:40|201230|201060|201230|201060|201230|201060|201230|201060|1
1732061750000|2024-11-20 00:15:50|201194.6|201104.6|201194.6|201104.6|201194.6|201104.6|201194.6|201104.6|1
1732061780000|2024-11-20 00:16:20|201230|201060|201230|201060|201230|201060|201230|201060|1
1732061790000|2024-11-20 00:16:30|201186.8|201096.8|201131.9|201041.9|201186.8|201096.8|201129.9|201016.5|5
1732061820000|2024-11-20 00:17:00|201126.8|201036.8|201126.6|201036.6|201126.8|201036.8|201126.6|201036.6|2
1732061850000|2024-11-20 00:17:30|201175|200972|201175|200980|201175|200980|201175|200972|2
1732061870000|2024-11-20 00:17:50|201121.8|201031.8|201121.8|201031.8|201121.8|201031.8|201121.8|201031.8|1
1732061890000|2024-11-20 00:18:10|201129.7|201039.7|201129.7|201039.7|201129.7|201039.7|201129.7|201039.7|1
1732061910000|2024-11-20 00:18:30|201174|200969|201174|200969|201174|200969|201174|200969|1
1732061920000|2024-11-20 00:18:40||200970||200973||200973||200970|2
1732061930000|2024-11-20 00:18:50|201173|200969|201128.8|201038.8|201173|201038.8|201128.8|200969|5
1732061940000|2024-11-20 00:19:00|201133.2|201043.2|201124.8|201034.8|201133.2|201043.2|201124.8|201034.8|3
1732061950000|2024-11-20 00:19:10|201129.6|201039.6|201124.8|201034.8|201129.6|201039.6|201124.8|201034.8|4
1732061970000|2024-11-20 00:19:30|201167|200971|201167|200980|201167|200980|201167|200971|2
1732061990000|2024-11-20 00:19:50|201109.4|201019.4|201110.5|201020.5|201114.4|201024.4|201109.4|201019.4|4
1732062000000|2024-11-20 00:20:00|201140.4|201050.4|201140.6|201050.6|201140.6|201050.6|201140.4|201050.4|2
1732062010000|2024-11-20 00:20:10|201143.6|201053.6|201124.4|201034.4|201143.6|201053.6|201124.4|201034.4|2
1732062020000|2024-11-20 00:20:20|201125|201035|201144.9|201054.9|201144.9|201054.9|201124.4|201034.4|8
1732062030000|2024-11-20 00:20:30|201146.7|201056.7|201146.2|201056.2|201146.7|201056.7|201144.9|201054.9|6
1732062040000|2024-11-20 00:20:40|201146|201056|201126.9|201036.9|201146|201056|201126.9|201036.9|4
1732062050000|2024-11-20 00:20:50|201132.4|201042.4|201132.3|201042.3|201132.4|201042.4|201132.3|201042.3|2
1732062070000|2024-11-20 00:21:10|201167|200982|201167|200982|201167|200982|201167|200982|1
1732062080000|2024-11-20 00:21:20|201118.8|201028.8|201105.7|201015.7|201118.8|201028.8|201105.7|201015.7|3
1732062090000|2024-11-20 00:21:30|201105.9|201015.9|201105.9|201015.9|201105.9|201015.9|201105.8|201015.8|3
1732062110000|2024-11-20 00:21:50|201105.8|201015.8|201105.8|201015.8|201105.8|201015.8|201105.8|201015.8|1
1732062120000|2024-11-20 00:22:00|201114.8|201024.8|201131.1|201041.1|201140.7|201050.7|201114.8|201024.8|3
1732062130000|2024-11-20 00:22:10|201137.1|201047.1|201136.3|201046.3|201137.1|201047.1|201135.9|201045.9|5
1732062140000|2024-11-20 00:22:20|201136.1|201046.1|201136.1|201046.1|201136.1|201046.1|201135.9|201045.9|3
1732062150000|2024-11-20 00:22:30|201136.2|201046.2|201136.2|201046.2|201136.2|201046.2|201136.2|201046.2|1
1732062160000|2024-11-20 00:22:40|201134.5|201044.5|201134.5|201044.5|201134.5|201044.5|201134.5|201044.5|1
1732062180000|2024-11-20 00:23:00|201134|201044|201138.2|201048.2|201138.2|201048.2|201134|201044|2
1732062190000|2024-11-20 00:23:10|201137|201047|201137|201047|201137|201047|201137|201047|1
1732062220000|2024-11-20 00:23:40|201134.5|201044.5|201134.5|201044.5|201134.5|201044.5|201134.5|201044.5|1
1732062230000|2024-11-20 00:23:50|201139.4|201049.4|201139.4|201049.4|201139.4|201049.4|201139.4|201049.4|1
1732062240000|2024-11-20 00:24:00|201137.8|201047.8|201137.8|201047.8|201138.5|201048.5|201137.8|201047.8|3
1732062260000|2024-11-20 00:24:20|201138.5|201048.5|201137|201047|201138.5|201048.5|201137|201047|4
1732062270000|2024-11-20 00:24:30|201132|201042|201132|201042|201132|201042|201132|201042|1
1732062280000|2024-11-20 00:24:40|201131.5|201041.5|201156|201004|201156|201041.5|201131.5|201004|2
1732062290000|2024-11-20 00:24:50|201161|201050.4|201140.4|201050.4|201161|201050.4|201140.4|201050.4|3
1732062320000|2024-11-20 00:25:20|201157|201004|201157|201004|201157|201004|201157|201004|1
1732062340000|2024-11-20 00:25:40|201139.5|201049.5|201139.5|201049.5|201139.5|201049.5|201139.5|201049.5|1
1732062350000|2024-11-20 00:25:50|201127.9|201037.9|201120.5|201030.5|201127.9|201037.9|201120.4|201030.4|3
1732062380000|2024-11-20 00:26:20|201165|200984|201165|200984|201165|200984|201165|200984|1
1732062400000|2024-11-20 00:26:40|201137.8|201047.8|201129.1|201039.1|201137.8|201047.8|201129.1|201039.1|2
1732062420000|2024-11-20 00:27:00|201107.3|201017.3|201078.6|200988.6|201107.3|201017.3|201070.7|200980.7|7
1732062430000|2024-11-20 00:27:10|201076.6|200986.6|201076.6|200986.6|201076.6|200986.6|201076.6|200986.6|1
1732062450000|2024-11-20 00:27:30|201074.9|200984.9|201074.9|200984.9|201074.9|200984.9|201074.9|200984.9|1
1732062460000|2024-11-20 00:27:40|201130|200938|201130|200938|201130|200938|201130|200938|1
1732062480000|2024-11-20 00:28:00|201063|200973|201061.6|200971.6|201063|200973|201061.6|200971.6|2
1732062520000|2024-11-20 00:28:40|201112|200948|201112|200948|201112|200948|201112|200948|1
1732062530000|2024-11-20 00:28:50|201083.5|200993.5|201095.9|201005.9|201095.9|201005.9|201083.5|200993.5|3
1732062570000|2024-11-20 00:29:30|201095.5|201005.5|201095.5|201005.5|201095.5|201005.5|201095.5|201005.5|1
1732062580000|2024-11-20 00:29:40|201100.4|201010.4|201100.4|201010.4|201100.4|201010.4|201100.4|201010.4|1
1732062600000|2024-11-20 00:30:00|201098.9|201008.9|201098.4|201008.4|201098.9|201008.9|201098.4|201008.4|2
1732062610000|2024-11-20 00:30:10|201097.9|201007.9|201106.5|201016.5|201106.5|201016.5|201097.9|201007.9|6
1732062630000|2024-11-20 00:30:30|201107|201017|201107|201017|201107|201017|201106.5|201016.5|5
1732062640000|2024-11-20 00:30:40|201107.5|201017.5|201110|201020|201110.5|201020.5|201107.5|201017.5|8
1732062650000|2024-11-20 00:30:50|201110.5|201020.5|201111.5|201021.5|201111.5|201021.5|201110|201020|5
1732062660000|2024-11-20 00:31:00|201113|201023|201113|201023|201113|201023|201112.5|201022.5|3
1732062670000|2024-11-20 00:31:10|201106|201016|201136.4|201046.4|201136.4|201046.4|201106|201016|10
1732062680000|2024-11-20 00:31:20|201135.4|201045.4|201135.4|201045.4|201135.4|201045.4|201135.4|201045.4|1
1732062700000|2024-11-20 00:31:40|201135.7|201045.7|201135.7|201045.7|201135.7|201045.7|201135.7|201045.7|1
1732062710000|2024-11-20 00:31:50|201138|201048|201138|201048|201138|201048|201138|201048|1
1732062730000|2024-11-20 00:32:10|201133.1|201043.1|201133.1|201043.1|201133.1|201043.1|201133.1|201043.1|1
1732062750000|2024-11-20 00:32:30|201132.9|201042.9|201125.5|201035.5|201132.9|201042.9|201123.3|201033.3|11
1732062760000|2024-11-20 00:32:40|201126.5|201036.5|201126.5|201036.5|201126.5|201036.5|201126.5|201036.5|1
1732062770000|2024-11-20 00:32:50|201127|201037|201127|201037|201127.5|201037.5|201126|201036|9
1732062780000|2024-11-20 00:33:00|201124.5|201034.5|201124.5|201034.5|201124.5|201034.5|201124.5|201034.5|1
1732062790000|2024-11-20 00:33:10|201127|201037|201127|201037|201127|201037|201127|201037|1
1732062800000|2024-11-20 00:33:20|201123.3|201033.3|201123.3|201033.3|201123.3|201033.3|201123.3|201033.3|1
1732062840000|2024-11-20 00:34:00|201127.5|201037.5|201128|201038|201128|201038|201127|201037|8
1732062850000|2024-11-20 00:34:10|201127.5|201037.5|201130|201040|201130|201040|201127|201037|9
1732062860000|2024-11-20 00:34:20|201130.5|201040.5|201127.9|201037.9|201130.5|201040.5|201124.4|201034.4|5
1732062870000|2024-11-20 00:34:30|201128.4|201038.4|201128.4|201038.4|201128.4|201038.4|201127.9|201037.9|3
1732062880000|2024-11-20 00:34:40|201127.9|201037.9|201127.9|201037.9|201127.9|201037.9|201127.9|201037.9|1
1732062890000|2024-11-20 00:34:50|201128.4|201038.4|201129.5|201039.5|201129.5|201039.5|201127.9|201037.9|3
1732062900000|2024-11-20 00:35:00|201130.5|201040.5|201129|201039|201130.5|201040.5|201128.5|201038.5|11
1732062910000|2024-11-20 00:35:10|201128.5|201038.5|201126.6|201036.6|201128.5|201038.5|201126.6|201036.6|9
1732062920000|2024-11-20 00:35:20|201126.8|201036.8|201126.8|201036.8|201126.9|201036.9|201126.6|201036.6|5
1732062930000|2024-11-20 00:35:30|201126.9|201036.9|201127.1|201037.1|201127.1|201037.1|201126.9|201036.9|4
1732062940000|2024-11-20 00:35:40|201128|201038|201128|201038|201128|201038|201128|201038|1
1732062950000|2024-11-20 00:35:50|201129|201039|201199.8|201109.8|201205.1|201115.1|201129|201039|7
1732062960000|2024-11-20 00:36:00|201205.1|201115.1|201205.1|201115.1|201205.1|201115.1|201205.1|201115.1|1
1732062970000|2024-11-20 00:36:10|201200.2|201110.2|201200.2|201110.2|201200.2|201110.2|201200.2|201110.2|1
1732062980000|2024-11-20 00:36:20|201196.3|201106.3|201236|201079|201237|201106.3|201188.4|201079|4
1732062990000|2024-11-20 00:36:30|201235|201076|201233|201078|201235|201078|201233|201076|4
1732063000000|2024-11-20 00:36:40|201232|201079|201202.3|201112.3|201232|201112.3|201198.5|201079|4
1732063010000|2024-11-20 00:36:50|201201.1|201111.1|201200.9|201110.9|201201.1|201111.1|201200.9|201110.9|2
1732063020000|2024-11-20 00:37:00|201194.8|201104.8|201194.6|201104.6|201194.8|201104.8|201194.6|201104.6|2
1732063050000|2024-11-20 00:37:30|201194.5|201104.5|201172.2|201082.2|201194.5|201104.5|201172.2|201082.2|6
1732063080000|2024-11-20 00:38:00|201167.5|201077.5|201163|201073|201167.5|201077.5|201163|201073|4
1732063090000|2024-11-20 00:38:10|201180|201090|201173|201083|201180.1|201090.1|201173|201083|3
1732063120000|2024-11-20 00:38:40|201183.4|201093.4|201185.8|201095.8|201198.5|201108.5|201183.4|201093.4|3
1732063170000|2024-11-20 00:39:30|201181.5|201091.5|201181.5|201091.5|201181.5|201091.5|201181.5|201091.5|1
1732063180000|2024-11-20 00:39:40|201199.9|201109.9|201187.9|201097.9|201199.9|201109.9|201187.9|201097.9|2
1732063210000|2024-11-20 00:40:10|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|1
1732063220000|2024-11-20 00:40:20|201198.2|201108.2|201197.5|201107.5|201198.2|201108.2|201192.9|201102.9|4
1732063230000|2024-11-20 00:40:30|201193.5|201103.5|201193.7|201103.7|201193.7|201103.7|201193.5|201103.5|2
1732063240000|2024-11-20 00:40:40|201193.9|201103.9|201193.9|201103.9|201193.9|201103.9|201193.9|201103.9|1
1732063250000|2024-11-20 00:40:50|201193.7|201103.7|201193.9|201103.9|201193.9|201103.9|201193.7|201103.7|2
1732063260000|2024-11-20 00:41:00|201188.8|201098.8|201184.5|201094.5|201188.8|201098.8|201184.4|201094.4|4
1732063270000|2024-11-20 00:41:10|201178.3|201088.3|201178.2|201088.2|201178.3|201088.3|201178.2|201088.2|2
1732063280000|2024-11-20 00:41:20|201178.3|201088.3|201178.3|201088.3|201178.3|201088.3|201178.3|201088.3|1
1732063300000|2024-11-20 00:41:40|201187|201097|201173.8|201083.8|201187|201097|201170.3|201080.3|5
1732063320000|2024-11-20 00:42:00|201173.7|201083.7|201173.7|201083.7|201173.7|201083.7|201173.7|201083.7|1
1732063330000|2024-11-20 00:42:10|201173.8|201083.8|201173.7|201083.7|201173.8|201083.8|201173.7|201083.7|8
1732063340000|2024-11-20 00:42:20|201182|201092|201182|201092|201183|201093|201182|201092|4
1732063350000|2024-11-20 00:42:30|201183|201093|201183|201093|201183|201093|201183|201093|1
1732063360000|2024-11-20 00:42:40|201176.5|201086.5|201176.3|201086.3|201176.5|201086.5|201176.3|201086.3|2
1732063390000|2024-11-20 00:43:10|201176.5|201086.5|201176.3|201086.3|201176.5|201086.5|201176.3|201086.3|2
1732063410000|2024-11-20 00:43:30|201183|201093|201179.1|201089.1|201183|201093|201179.1|201089.1|2
1732063420000|2024-11-20 00:43:40|201183.7|201093.7|201184.1|201094.1|201184.1|201094.1|201183.7|201093.7|2
1732063450000|2024-11-20 00:44:10|201183|201093|201182.5|201092.5|201183|201093|201182.5|201092.5|2
1732063470000|2024-11-20 00:44:30|201178.5|201088.5|201178.5|201088.5|201178.5|201088.5|201178.5|201088.5|1
1732063510000|2024-11-20 00:45:10|201182.5|201092.5|201182.5|201092.5|201182.5|201092.5|201182.5|201092.5|1
1732063530000|2024-11-20 00:45:30|201178.1|201088.1|201178.1|201088.1|201178.1|201088.1|201178.1|201088.1|1
1732063560000|2024-11-20 00:46:00|201186|201096|201186|201096|201186|201096|201186|201096|1
1732063580000|2024-11-20 00:46:20|201184|201094|201180.4|201090.4|201184.9|201094.9|201180.4|201090.4|4
1732063600000|2024-11-20 00:46:40|201176|201086|201176|201086|201176|201086|201176|201086|1
1732063610000|2024-11-20 00:46:50|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|1
1732063630000|2024-11-20 00:47:10|201178|201088|201182.6|201092.6|201188.2|201098.2|201178|201088|3
1732063670000|2024-11-20 00:47:50|201188.5|201098.5|201188.5|201098.5|201188.5|201098.5|201188.5|201098.5|1
1732063680000|2024-11-20 00:48:00|201188|201098|201188|201098|201188|201098|201188|201098|1
1732063690000|2024-11-20 00:48:10|201181.7|201091.7|201181.7|201091.7|201181.7|201091.7|201181.7|201091.7|1
1732063730000|2024-11-20 00:48:50|201184.5|201094.5|201185|201095|201185|201095|201184.5|201094.5|2
1732063740000|2024-11-20 00:49:00|201187|201097|201180.9|201090.9|201187|201097|201180.9|201090.9|2
1732063750000|2024-11-20 00:49:10|201176.8|201086.8|201161.3|201071.3|201176.8|201086.8|201161.3|201071.3|2
1732063760000|2024-11-20 00:49:20|201171.7|201081.7|201169.1|201079.1|201173.1|201083.1|201162|201072|4
1732063770000|2024-11-20 00:49:30|201181.9|201091.9|201181.9|201091.9|201181.9|201091.9|201181.9|201091.9|1
1732063780000|2024-11-20 00:49:40|201177.5|201087.5|201177.5|201087.5|201177.5|201087.5|201177.5|201087.5|1
1732063800000|2024-11-20 00:50:00|201182.4|201092.4|201191|201101|201191|201101|201182.4|201092.4|2
1732063830000|2024-11-20 00:50:30|201190|201100|201189.5|201099.5|201190|201100|201189.5|201099.5|2
1732063860000|2024-11-20 00:51:00|201183.7|201093.7|201183.7|201093.7|201183.7|201093.7|201183.7|201093.7|1
1732063900000|2024-11-20 00:51:40|201189.5|201099.5|201189.5|201099.5|201189.5|201099.5|201189.5|201099.5|1
1732063920000|2024-11-20 00:52:00|201177|201127|201172.4|201122.4|201177|201127|201172.4|201122.4|2
1732063930000|2024-11-20 00:52:10|201172|201122|201167.2|201117.2|201172|201122|201167.2|201117.2|2
1732063940000|2024-11-20 00:52:20|201181|201131|201181|201131|201181|201131|201181|201131|1
1732063950000|2024-11-20 00:52:30|201197.5|201107.5|201242.5|201152.5|201247.6|201157.6|201197.5|201107.5|16
1732063970000|2024-11-20 00:52:50|201246.5|201156.5|201242.9|201152.9|201246.5|201156.5|201242.9|201152.9|2
1732063980000|2024-11-20 00:53:00|201240|201150|201233.3|201143.3|201240|201150|201231.3|201141.3|5
1732063990000|2024-11-20 00:53:10|201231.6|201141.6|201237.4|201147.4|201237.4|201147.4|201231.6|201141.6|2
1732064000000|2024-11-20 00:53:20|201239|201149|201239|201149|201239|201149|201237.4|201147.4|3
1732064010000|2024-11-20 00:53:30|201236.5|201146.5|201236.5|201146.5|201236.5|201146.5|201236.5|201146.5|1
1732064020000|2024-11-20 00:53:40|201243|201153|201219.5|201169.5|201243|201169.5|201216|201153|4
1732064030000|2024-11-20 00:53:50|201214.5|201164.5|201235.5|201145.5|201235.5|201171.7|201214.5|201145.5|5
1732064040000|2024-11-20 00:54:00|201234.5|201144.5|201221.1|201171.1|201238.6|201171.1|201218.8|201141.5|6
1732064050000|2024-11-20 00:54:10|201216.5|201166.5|201219.1|201169.1|201219.1|201169.1|201216.1|201166.1|5
1732064060000|2024-11-20 00:54:20|201220.1|201170.1|201219.1|201169.1|201240|201173.5|201219.1|201143.6|8
1732064070000|2024-11-20 00:54:30|201216.8|201166.8|201217.1|201167.1|201222.5|201172.5|201216.8|201166.8|4
1732021660000|2024-11-19 13:07:40|203245.7|203155.7|203223|203133|203252.8|203162.8|203220.7|203130.7|21
1732064080000|2024-11-20 00:54:40|201214.8|201164.8|201233.6|201143.6|201233.6|201164.8|201204.8|201143.6|5
1732064090000|2024-11-20 00:54:50|201238.5|201148.5|201212.2|201162.2|201238.5|201168.2|201210.7|201148.5|7
1732021670000|2024-11-19 13:07:50|203232.4|203142.4|203244.9|203154.9|203251.6|203161.6|203197.4|203107.4|19
1732021680000|2024-11-19 13:08:00|203246.6|203156.6|203304.3|203254.3|203330.1|203254.3|203244.1|203154.1|32
1732064100000|2024-11-20 00:55:00|201210.7|201160.7|201232.7|201142.7|201238.9|201166.6|201210.7|201142.7|4
1732021690000|2024-11-19 13:08:10|203306|203256|203329|203239|203330.1|203258.4|203306|203231.8|17
1732064110000|2024-11-20 00:55:10|201236.7|201146.7|201232.7|201142.7|201236.7|201146.7|201232.7|201142.7|2
1732021700000|2024-11-19 13:08:20|203326.6|203236.6|203328.2|203238.2|203332.1|203242.1|203322.9|203232.9|11
1732064120000|2024-11-20 00:55:20|201239.2|201149.2|201241.9|201151.9|201241.9|201170.2|201220.2|201146|9
1732021710000|2024-11-19 13:08:30|203330.2|203240.2|203372.4|203282.4|203388.7|203304.7|203325|203235|17
1732064130000|2024-11-20 00:55:30|201236.9|201146.9|201234.4|201144.4|201239.4|201178.2|201210.5|201143.4|22
1732021720000|2024-11-19 13:08:40|203376.5|203286.5|203288.3|203238.3|203376.5|203309.1|203280.1|203219.2|31
1732064140000|2024-11-20 00:55:40|201234.7|201144.7|201234|201144|201234.7|201144.7|201227.7|201137.7|12
1732021730000|2024-11-19 13:08:50|203283.2|203233.2|203296.1|203206.1|203334.9|203264.4|203282.2|203200.8|27
1732064150000|2024-11-20 00:55:50|201234.2|201144.2|201234.4|201144.4|201239.4|201149.4|201232.4|201142.4|12
1732021740000|2024-11-19 13:09:00|203285.4|203195.4|203239.9|203149.9|203293.8|203228.8|203221|203149.9|34
1732064160000|2024-11-20 00:56:00|201231.5|201141.5|201240|201150|201240|201150|201231.5|201141.5|6
1732021750000|2024-11-19 13:09:10|203242.7|203152.7|203239|203149|203242.9|203152.9|203234.6|203144.6|11
1732064170000|2024-11-20 00:56:10|201216.5|201166.5|201235|201145|201238|201166.5|201208.9|201137.7|11
1732021760000|2024-11-19 13:09:20|203239.8|203149.8|203236.8|203146.8|203241.3|203151.3|203230.9|203140.9|17
1732064180000|2024-11-20 00:56:20|201236.5|201146.5|201238|201188|201244.5|201194.5|201236.5|201146.5|8
1732021770000|2024-11-19 13:09:30|203236.7|203146.7|203270.6|203220.6|203270.6|203220.6|203231.5|203141.5|9
1732064190000|2024-11-20 00:56:30|201233.4|201183.4|201234|201184|201240.2|201190.2|201231.7|201181.7|6
1732021780000|2024-11-19 13:09:40|203273.1|203223.1|203216.3|203166.3|203287.2|203237.2|203213.7|203163.7|15
1732064210000|2024-11-20 00:56:50|201241|201191|201295.9|201205.9|201307.3|201233|201241|201191|16
1732021790000|2024-11-19 13:09:50|203222.6|203172.6|203208.1|203158.1|203224.7|203174.7|203208.1|203158.1|17
1732064220000|2024-11-20 00:57:00|201317.4|201227.4|201302.8|201212.8|201317.4|201227.4|201302.8|201212.8|4
1732021800000|2024-11-19 13:10:00|203202.3|203152.3|203175.4|203125.4|203219.6|203169.6|203161.7|203111.7|24
1732064230000|2024-11-20 00:57:10|201318.7|201228.7|201326.4|201236.4|201326.8|201236.8|201313.3|201223.3|8
1732021810000|2024-11-19 13:10:10|203177.6|203127.6|203173|203123|203180.8|203130.8|203172|203122|23
1732064240000|2024-11-20 00:57:20|201314.3|201224.3|201329.2|201239.2|201340.1|201250.1|201314.3|201224.3|11
1732021820000|2024-11-19 13:10:20|203169.3|203119.3|203204.7|203154.7|203206.1|203156.1|203169.3|203119.3|16
1732064250000|2024-11-20 00:57:30|201330.1|201240.1|201328.2|201238.2|201332.6|201242.6|201327.6|201237.6|7
1732021830000|2024-11-19 13:10:30|203202.6|203152.6|203230.2|203180.2|203230.2|203180.2|203173.3|203123.3|21
1732064260000|2024-11-20 00:57:40|201335.4|201245.4|201332.8|201242.8|201338.5|201248.5|201332.8|201242.8|10
1732021840000|2024-11-19 13:10:40|203283|203233|203323.6|203273.6|203351.1|203281.1|203283|203206.6|22
1732064270000|2024-11-20 00:57:50|201335.8|201245.8|201318.9|201228.9|201339.5|201249.5|201318.9|201228.9|17
1732021850000|2024-11-19 13:10:50|203329.1|203279.1|203375.6|203325.6|203392.7|203342.7|203318.5|203268.5|24
1732064280000|2024-11-20 00:58:00|201298.5|201248.5|201326.8|201236.8|201326.8|201248.5|201298.5|201227.1|15
1732021860000|2024-11-19 13:11:00|203378.8|203328.8|203394.7|203344.7|203412.9|203362.9|203376.9|203326.9|30
1732064290000|2024-11-20 00:58:10|201324.1|201234.1|201322.8|201232.8|201325.4|201235.4|201316.4|201226.4|13
1732021870000|2024-11-19 13:11:10|203399.4|203349.4|203388.2|203338.2|203399.4|203349.4|203383.9|203333.9|16
1732064300000|2024-11-20 00:58:20|201320.8|201230.8|201325.2|201235.2|201330.1|201240.1|201320.8|201230.8|9
1732021880000|2024-11-19 13:11:20|203391.1|203341.1|203389.3|203339.3|203391.1|203341.1|203386.3|203336.3|7
1732064310000|2024-11-20 00:58:30|201323.6|201233.6|201320.8|201230.8|201325.6|201235.6|201319.8|201229.8|8
1732021890000|2024-11-19 13:11:30|203389.2|203339.2|203403.4|203313.4|203406|203339.2|203385.8|203311.7|14
1732064320000|2024-11-20 00:58:40|201323.5|201233.5|201298.7|201208.7|201323.5|201233.5|201275.7|201208.7|6
1732021900000|2024-11-19 13:11:40|203403|203313|203398|203308|203403.4|203313.4|203397.9|203307.9|13
1732064330000|2024-11-20 00:58:50|201297.4|201207.4|201298.9|201208.9|201298.9|201208.9|201293.6|201203.6|4
1732021910000|2024-11-19 13:11:50|203398.2|203308.2|203399.7|203309.7|203400.2|203310.2|203398.2|203308.2|8
1732064350000|2024-11-20 00:59:10|201293.6|201203.6|201288.1|201198.1|201293.6|201203.6|201288.1|201198.1|2
1732021920000|2024-11-19 13:12:00|203399.2|203309.2|203396.2|203306.2|203399.7|203309.7|203392.7|203302.7|16
1732064360000|2024-11-20 00:59:20|201289.1|201199.1|201292.7|201202.7|201292.7|201202.7|201289.1|201199.1|2
1732021930000|2024-11-19 13:12:10|203396.7|203306.7|203387.9|203337.9|203396.7|203338.8|203375.3|203305.7|20
1732064370000|2024-11-20 00:59:30|201288.2|201198.2|201286.7|201196.7|201288.2|201198.2|201286.7|201196.7|3
1732021940000|2024-11-19 13:12:20|203383.5|203333.5|203385.7|203335.7|203387.7|203337.7|203375.2|203325.2|28
1732064380000|2024-11-20 00:59:40|201284.2|201194.2|201281.2|201191.2|201289.8|201199.8|201281.2|201191.2|6
1732021950000|2024-11-19 13:12:30|203385.4|203335.4|203384.7|203334.7|203388.6|203338.6|203379.4|203329.4|21
1732064390000|2024-11-20 00:59:50|201291.1|201201.1|201287.5|201197.5|201291.1|201201.1|201287.5|201197.5|3
1732021960000|2024-11-19 13:12:40|203385.1|203335.1|203385.4|203335.4|203390.5|203340.5|203380.6|203330.6|24
1732064400000|2024-11-20 01:00:00|201290.4|201200.4|201286.9|201196.9|201290.4|201200.4|201286|201196|8
1732021970000|2024-11-19 13:12:50|203383.1|203333.1|203380.1|203330.1|203386.2|203336.2|203374|203324|15
1732064430000|2024-11-20 01:00:30|201285|201195|201285|201195|201285|201195|201285|201195|1
1732021980000|2024-11-19 13:13:00|203379.9|203329.9|203376.5|203326.5|203379.9|203329.9|203376.5|203326.5|9
1732064450000|2024-11-20 01:00:50|201288.3|201198.3|201288.3|201198.3|201288.3|201198.3|201288.3|201198.3|1
1732021990000|2024-11-19 13:13:10|203377.9|203327.9|203374.2|203324.2|203380.9|203330.9|203373.3|203323.3|15
1732064460000|2024-11-20 01:01:00|201289|201199|201216.1|201126.1|201289|201199|201216.1|201126.1|3
1732022000000|2024-11-19 13:13:20|203378.6|203328.6|203379.4|203329.4|203380.1|203330.1|203378|203328|11
1732064470000|2024-11-20 01:01:10|201215.2|201125.2|201207|201117|201238.2|201125.2|201207|201085|4
1732022010000|2024-11-19 13:13:30|203379.6|203329.6|203379.4|203329.4|203379.8|203329.8|203371.6|203321.6|13
1732064480000|2024-11-20 01:01:20|201198.9|201108.9|201205.9|201115.9|201214.1|201124.1|201198.9|201108.9|5
1732022020000|2024-11-19 13:13:40|203376.4|203326.4|203378.2|203328.2|203380.1|203330.1|203376.1|203326.1|13
1732064490000|2024-11-20 01:01:30|201206|201116|201219.1|201129.1|201219.1|201129.1|201205.9|201115.9|6
1732022030000|2024-11-19 13:13:50|203378.4|203328.4|203383.7|203333.7|203391.8|203341.8|203378.2|203328.2|20
1732064500000|2024-11-20 01:01:40|201213.3|201123.3|201209.4|201119.4|201213.3|201123.3|201209.4|201119.4|10
1732022040000|2024-11-19 13:14:00|203382.3|203332.3|203445.7|203395.7|203451.3|203401.3|203380.6|203330.6|29
1732064510000|2024-11-20 01:01:50|201209.8|201119.8|201209.4|201119.4|201209.8|201119.8|201209.4|201119.4|4
1732022050000|2024-11-19 13:14:10|203445.6|203395.6|203427.2|203377.2|203455.2|203405.2|203418.9|203368.9|33
1732064520000|2024-11-20 01:02:00|201209.2|201119.2|201209.3|201119.3|201209.6|201119.6|201209.2|201119.2|4
1732022060000|2024-11-19 13:14:20|203431.8|203381.8|203406.9|203356.9|203434.6|203384.6|203397.9|203347.9|27
1732064530000|2024-11-20 01:02:10|201204.5|201114.5|201204.5|201114.5|201204.5|201114.5|201204.5|201114.5|1
1732022070000|2024-11-19 13:14:30|203403.9|203353.9|203305.2|203215.2|203406.6|203356.6|203279.6|203211.4|28
1732064550000|2024-11-20 01:02:30|201204.6|201114.6|201188|201098|201204.6|201114.6|201181.9|201091.9|3
1732022080000|2024-11-19 13:14:40|203306.9|203216.9|203277|203187|203307|203244.7|203188.1|203138.1|23
1732064560000|2024-11-20 01:02:40|201187.3|201097.3|201185.3|201095.3|201187.3|201097.3|201185.3|201095.3|3
1732022090000|2024-11-19 13:14:50|203277.8|203187.8|203294|203204|203302.6|203212.6|203274|203184|18
1732064580000|2024-11-20 01:03:00|201175.5|201085.5|201175.5|201085.5|201175.5|201085.5|201175.5|201085.5|1
1732022100000|2024-11-19 13:15:00|203292.2|203202.2|203301.7|203211.7|203301.7|203214.8|203248.6|203198.6|18
1732064590000|2024-11-20 01:03:10|201176.5|201086.5|201188.5|201098.5|201188.5|201098.5|201176.5|201086.5|4
1732022110000|2024-11-19 13:15:10|203281.5|203231.5|203308.5|203258.5|203323.7|203258.5|203280.5|203210|22
1732064600000|2024-11-20 01:03:20|201189.6|201099.6|201189.6|201099.6|201189.6|201099.6|201189.6|201099.6|1
1732022120000|2024-11-19 13:15:20|203307.7|203257.7|203327.2|203237.2|203329|203259.1|203297.7|203234.2|25
1732064610000|2024-11-20 01:03:30|201189.5|201099.5|201189.5|201099.5|201189.5|201099.5|201189.5|201099.5|1
1732022130000|2024-11-19 13:15:30|203327.3|203237.3|203311|203261|203329.4|203262.9|203301|203237.3|18
1732064620000|2024-11-20 01:03:40|201189.6|201099.6|201189.5|201099.5|201189.6|201099.6|201189.5|201099.5|2
1732022140000|2024-11-19 13:15:40|203310.6|203260.6|203367|203277|203369.4|203308.2|203308.3|203258.3|14
1732064630000|2024-11-20 01:03:50|201188.8|201098.8|201175.5|201085.5|201188.8|201098.8|201175.5|201085.5|6
1732022150000|2024-11-19 13:15:50|203367.1|203277.1|203350.1|203300.1|203370.5|203300.1|203322.4|203255.5|18
1732064640000|2024-11-20 01:04:00|201207|201054|201207|201054|201207|201054|201207|201054|1
1732022160000|2024-11-19 13:16:00|203347.4|203297.4|203372.2|203282.2|203372.2|203297.9|203346.7|203274.2|12
1732064660000|2024-11-20 01:04:20|201184.6|201094.6|201184.6|201094.6|201184.6|201094.6|201184.6|201094.6|1
1732022170000|2024-11-19 13:16:10|203369.8|203279.8|203360|203270|203395.3|203305.3|203356.1|203266.1|11
1732064670000|2024-11-20 01:04:30|201185.9|201095.9|201186.6|201096.6|201186.6|201096.6|201185.9|201095.9|2
1732022180000|2024-11-19 13:16:20|203359.9|203269.9|203319.4|203229.4|203363.5|203273.5|203317.4|203227.4|18
1732064680000|2024-11-20 01:04:40|201185.9|201095.9|201185.9|201095.9|201185.9|201095.9|201185.9|201095.9|1
1732022190000|2024-11-19 13:16:30|203321.8|203231.8|203322.6|203232.6|203338.3|203248.3|203289.2|203227.4|23
1732064690000|2024-11-20 01:04:50|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|1
1732022200000|2024-11-19 13:16:40|203328|203238|203355.7|203265.7|203355.7|203265.7|203324.6|203234.6|16
1732022210000|2024-11-19 13:16:50|203356|203266|203329|203239|203366.3|203276.3|203326|203236|28
1732064710000|2024-11-20 01:05:10|201185.2|201095.2|201185.2|201095.2|201185.2|201095.2|201185.2|201095.2|1
1732022220000|2024-11-19 13:17:00|203329.3|203239.3|203318|203228|203331.9|203241.9|203318|203228|16
1732064720000|2024-11-20 01:05:20|201189.1|201099.1|201189.1|201099.1|201189.1|201099.1|201189.1|201099.1|1
1732022230000|2024-11-19 13:17:10|203321.1|203231.1|203328.4|203238.4|203328.4|203238.4|203318.4|203228.4|16
1732064730000|2024-11-20 01:05:30|201185.2|201095.2|201185.2|201095.2|201185.2|201095.2|201185.2|201095.2|1
1732022240000|2024-11-19 13:17:20|203326.1|203236.1|203267.4|203217.4|203326.6|203236.6|203258.9|203208.9|17
1732064740000|2024-11-20 01:05:40|201187.1|201097.1|201181.5|201091.5|201212|201097.1|201181.5|201058|3
1732022250000|2024-11-19 13:17:30|203267.9|203217.9|203269.8|203219.8|203296.3|203226.3|203267.9|203192.2|18
1732064750000|2024-11-20 01:05:50|201216|201061|201218|201055|201223|201061|201216|201054|3
1732022260000|2024-11-19 13:17:40|203269.7|203219.7|203218.8|203168.8|203279.1|203229.1|203218.8|203168.8|28
1732064760000|2024-11-20 01:06:00|201217|201056|201217|201056|201217|201056|201217|201056|1
1732022270000|2024-11-19 13:17:50|203217.8|203167.8|203218.7|203168.7|203249.1|203199.1|203217.8|203167.8|31
1732064770000|2024-11-20 01:06:10|201188.2|201098.2|201187.4|201097.4|201188.2|201098.2|201187.4|201097.4|2
1732022280000|2024-11-19 13:18:00|203219.2|203169.2|203214.6|203164.6|203221.4|203171.4|203173.8|203123.8|29
1732064780000|2024-11-20 01:06:20|201186.4|201096.4|201186.4|201096.4|201186.4|201096.4|201186.4|201096.4|1
1732022290000|2024-11-19 13:18:10|203206.7|203156.7|203186.3|203136.3|203212.6|203162.6|203178.2|203128.2|30
1732064800000|2024-11-20 01:06:40|201176|201086|201176|201086|201176|201086|201176|201086|1
1732022300000|2024-11-19 13:18:20|203186.5|203136.5|203234.4|203184.4|203234.4|203184.4|203177.7|203127.7|28
1732022310000|2024-11-19 13:18:30|203227.9|203177.9|203188.4|203138.4|203232.2|203182.2|203186.8|203136.8|31
1732022320000|2024-11-19 13:18:40|203191|203141|203180.1|203130.1|203197.1|203147.1|203171.8|203121.8|29
1732022330000|2024-11-19 13:18:50|203177.5|203127.5|203182.7|203132.7|203183.3|203133.3|203176.5|203126.5|13
1732022340000|2024-11-19 13:19:00|203185.3|203135.3|203184.7|203134.7|203185.3|203135.3|203174.4|203124.4|19
1732064810000|2024-11-20 01:06:50|201175.5|201085.5|201175.5|201085.5|201175.5|201085.5|201175.5|201085.5|1
1732022350000|2024-11-19 13:19:10|203185.9|203135.9|203232.9|203182.9|203261.2|203189.4|203185.7|203135.7|34
1732064820000|2024-11-20 01:07:00|201176|201086|201189.3|201099.3|201190.3|201100.3|201176|201086|7
1732022360000|2024-11-19 13:19:20|203229.7|203179.7|203267|203177|203268.6|203194.2|203229.7|203169.6|27
1732064830000|2024-11-20 01:07:10|201188.6|201098.6|201188.6|201098.6|201188.6|201098.6|201188.6|201098.6|1
1732022370000|2024-11-19 13:19:30|203267.2|203177.2|203262.8|203172.8|203267.2|203200.5|203242.3|203169.3|17
1732064860000|2024-11-20 01:07:40|201181.5|201091.5|201181.5|201091.5|201181.5|201091.5|201181.5|201091.5|1
1732022380000|2024-11-19 13:19:40|203267.1|203177.1|203261.9|203211.9|203298.8|203224.4|203257.8|203173.4|35
1732064880000|2024-11-20 01:08:00|201186|201096|201185.9|201095.9|201186|201096|201184|201094|5
1732022390000|2024-11-19 13:19:50|203262.7|203212.7|203350.9|203260.9|203374.7|203324.7|203262.7|203212.7|23
1732022400000|2024-11-19 13:20:00|203359.5|203269.5|203351.3|203261.3|203362.4|203299.3|203325.8|203252.1|28
1732022410000|2024-11-19 13:20:10|203292.1|203242.1|203250.2|203200.2|203292.1|203242.1|203248.3|203159.2|13
1732064900000|2024-11-20 01:08:20|201184.9|201094.9|201184.9|201094.9|201184.9|201094.9|201184.9|201094.9|1
1732022420000|2024-11-19 13:20:20|203253.1|203203.1|203248.1|203198.1|203253.1|203203.1|203242|203192|10
1732064910000|2024-11-20 01:08:30|201186.7|201096.7|201181.5|201091.5|201186.7|201096.7|201181.5|201091.5|4
1732022430000|2024-11-19 13:20:30|203248.9|203198.9|203251.4|203201.4|203255.5|203205.5|203246.2|203196.2|11
1732064920000|2024-11-20 01:08:40|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|1
1732022440000|2024-11-19 13:20:40|203253.4|203203.4|203251.9|203201.9|203253.6|203203.6|203251.7|203201.7|4
1732064930000|2024-11-20 01:08:50|201185.3|201095.3|201185.3|201095.3|201185.3|201095.3|201185.3|201095.3|1
1732022450000|2024-11-19 13:20:50|203254.8|203204.8|203344.6|203294.6|203350.4|203300.4|203254.8|203204.8|32
1732064960000|2024-11-20 01:09:20|201184.9|201094.9|201181.5|201091.5|201184.9|201094.9|201181.5|201091.5|2
1732022460000|2024-11-19 13:21:00|203344.8|203294.8|203288.1|203238.1|203378.1|203305|203288.1|203238.1|32
1732064970000|2024-11-20 01:09:30|201180|201090|201180|201090|201180|201090|201180|201090|1
1732022470000|2024-11-19 13:21:10|203281.7|203231.7|203314.9|203264.9|203354.3|203304.3|203281.7|203222.7|36
1732064980000|2024-11-20 01:09:40|201181.5|201091.5|201177.5|201087.5|201181.5|201091.5|201177.5|201087.5|4
1732022480000|2024-11-19 13:21:20|203315.4|203265.4|203337.8|203287.8|203355.1|203305.1|203304.9|203254.9|32
1732064990000|2024-11-20 01:09:50|201175.5|201085.5|201182.7|201092.7|201182.7|201092.7|201175.5|201085.5|4
1732022490000|2024-11-19 13:21:30|203333.6|203283.6|203377.5|203327.5|203381.5|203331.5|203322|203272|27
1732022500000|2024-11-19 13:21:40|203377.8|203327.8|203450.5|203360.5|203450.8|203360.8|203375.4|203319.5|30
1732065000000|2024-11-20 01:10:00|201182.5|201092.5|201181.7|201091.7|201182.5|201092.5|201181.7|201091.7|2
1732022510000|2024-11-19 13:21:50|203450.8|203360.8|203450.5|203360.5|203453.3|203363.3|203446.5|203356.5|25
1732065030000|2024-11-20 01:10:30|201176|201086|201176|201086|201176|201086|201176|201086|1
1732022520000|2024-11-19 13:22:00|203450.4|203360.4|203464.3|203374.3|203464.3|203374.3|203449.6|203359.6|21
1732065040000|2024-11-20 01:10:40|201182.1|201092.1|201182.1|201092.1|201182.1|201092.1|201182.1|201092.1|1
1732022530000|2024-11-19 13:22:10|203460.3|203370.3|203456.8|203366.8|203462.2|203372.2|203455.6|203365.6|19
1732065060000|2024-11-20 01:11:00|201186.8|201096.8|201185.8|201095.8|201186.8|201096.8|201183.9|201093.9|4
1732022540000|2024-11-19 13:22:20|203459.8|203369.8|203451.1|203361.1|203461.4|203371.4|203450.9|203360.9|22
1732065070000|2024-11-20 01:11:10|201183.5|201093.5|201183.5|201093.5|201183.5|201093.5|201183.5|201093.5|1
1732022550000|2024-11-19 13:22:30|203447.8|203357.8|203441.9|203351.9|203450|203378|203422.1|203349.1|25
1732065080000|2024-11-20 01:11:20|201190.7|201100.7|201215.8|201125.8|201215.8|201125.8|201190.7|201100.7|2
1732022560000|2024-11-19 13:22:40|203442.3|203352.3|203444.9|203354.9|203446.1|203356.1|203441.4|203351.4|26
1732065090000|2024-11-20 01:11:30|201212|201122|201210.3|201120.3|201212.1|201122.1|201210.3|201120.3|4
1732022570000|2024-11-19 13:22:50|203445|203355|203403.7|203313.7|203446.3|203374.9|203389.4|203313.7|23
1732065100000|2024-11-20 01:11:40|201206.2|201116.2|201213.2|201123.2|201216.4|201126.4|201206.2|201116.2|4
1732022580000|2024-11-19 13:23:00|203404|203314|203395.9|203305.9|203412.7|203322.7|203383.9|203293.9|25
1732065110000|2024-11-20 01:11:50|201213.4|201123.4|201216.3|201126.3|201216.3|201126.3|201213.4|201123.4|2
1732022590000|2024-11-19 13:23:10|203395.5|203305.5|203360.4|203270.4|203395.5|203305.5|203338.9|203248.9|15
1732065120000|2024-11-20 01:12:00|201216|201126|201197.9|201107.9|201216|201126|201197.9|201107.9|4
1732022600000|2024-11-19 13:23:20|203362.3|203272.3|203361.9|203271.9|203362.3|203272.3|203358.7|203268.7|23
1732065140000|2024-11-20 01:12:20|201199.1|201109.1|201199.1|201109.1|201199.1|201109.1|201199.1|201109.1|1
1732022610000|2024-11-19 13:23:30|203362.3|203272.3|203319.4|203229.4|203363.3|203273.3|203319.4|203229.4|15
1732065160000|2024-11-20 01:12:40|201209|201119|201213.6|201123.6|201214.6|201124.6|201209|201119|3
1732022620000|2024-11-19 13:23:40|203321.9|203231.9|203342.3|203292.3|203361|203293.4|203321.9|203231.9|27
1732065170000|2024-11-20 01:12:50|201213.2|201123.2|201213.2|201123.2|201213.2|201123.2|201213.2|201123.2|1
1732022630000|2024-11-19 13:23:50|203338.5|203288.5|203350.9|203300.9|203355.3|203305.3|203338.5|203288.5|27
1732065180000|2024-11-20 01:13:00|201215.5|201125.5|201214.6|201124.6|201215.8|201125.8|201212.7|201122.7|6
1732022640000|2024-11-19 13:24:00|203350.7|203300.7|203376.9|203326.9|203381.5|203331.5|203350.7|203300.7|27
1732065190000|2024-11-20 01:13:10|201215.9|201125.9|201219.5|201129.5|201219.5|201129.5|201215.9|201125.9|3
1732022650000|2024-11-19 13:24:10|203383.2|203333.2|203379.3|203329.3|203383.2|203333.2|203373.7|203323.7|24
1732065200000|2024-11-20 01:13:20|201215.5|201125.5|201215.5|201125.5|201215.5|201125.5|201214.5|201124.5|3
1732022660000|2024-11-19 13:24:20|203379.4|203329.4|203381.6|203331.6|203421.6|203371.6|203376.1|203326.1|25
1732065220000|2024-11-20 01:13:40|201214.5|201124.5|201214.1|201124.1|201214.5|201124.5|201214.1|201124.1|2
1732022670000|2024-11-19 13:24:30|203380.6|203330.6|203382.8|203332.8|203385.6|203335.6|203379.4|203329.4|28
1732065240000|2024-11-20 01:14:00|201217.5|201127.5|201207.2|201117.2|201217.5|201127.5|201207.2|201117.2|3
1732022680000|2024-11-19 13:24:40|203380.8|203330.8|203381.6|203331.6|203384.4|203334.4|203380.2|203330.2|16
1732065250000|2024-11-20 01:14:10|201206.2|201116.2|201205.4|201115.4|201213.3|201123.3|201205.4|201115.4|3
1732022690000|2024-11-19 13:24:50|203381.4|203331.4|203366.8|203316.8|203381.4|203331.4|203355.6|203305.6|25
1732065260000|2024-11-20 01:14:20|201204.4|201114.4|201204.4|201114.4|201204.4|201114.4|201204.4|201114.4|1
1732022700000|2024-11-19 13:25:00|203366.6|203316.6|203369.8|203319.8|203387.5|203323.6|203360.2|203297.2|22
1732065270000|2024-11-20 01:14:30|201205.2|201115.2|201205.2|201115.2|201205.2|201115.2|201204.4|201114.4|3
1732022710000|2024-11-19 13:25:10|203369.5|203319.5|203431.8|203381.8|203448.9|203398.9|203356.5|203306.5|26
1732065290000|2024-11-20 01:14:50|201221.5|201131.5|201223|201133|201223|201133|201221.5|201131.5|2
1732022720000|2024-11-19 13:25:20|203431.4|203381.4|203430.5|203380.5|203431.6|203381.6|203430.4|203380.4|20
1732065300000|2024-11-20 01:15:00|201222.5|201132.5|201205|201115|201222.5|201132.5|201204.3|201114.3|4
1732022730000|2024-11-19 13:25:30|203435|203385|203415.4|203365.4|203435|203385|203412.3|203362.3|32
1732065310000|2024-11-20 01:15:10|201204.6|201114.6|201203|201113|201206.7|201116.7|201203|201113|4
1732022740000|2024-11-19 13:25:40|203420.2|203370.2|203380.6|203330.6|203420.2|203370.2|203373.2|203323.2|32
1732065320000|2024-11-20 01:15:20|201206.7|201116.7|201203|201113|201206.7|201116.7|201203|201113|6
1732022750000|2024-11-19 13:25:50|203388.7|203338.7|203381.5|203291.5|203397.2|203338.7|203363.4|203291.5|21
1732065330000|2024-11-20 01:15:30|201206.7|201116.7|201206.7|201116.7|201206.7|201116.7|201203|201113|5
1732022760000|2024-11-19 13:26:00|203385.9|203295.9|203350.2|203260.2|203385.9|203295.9|203343.7|203253.7|17
1732022770000|2024-11-19 13:26:10|203350.3|203260.3|203330.5|203240.5|203355.2|203265.2|203321.2|203231.2|27
1732065340000|2024-11-20 01:15:40|201215.5|201125.5|201204.2|201114.2|201216|201126|201204.2|201114.2|13
1732022780000|2024-11-19 13:26:20|203321.3|203231.3|203321.1|203231.1|203331.1|203241.1|203317.3|203227.3|4
1732065350000|2024-11-20 01:15:50|201203|201113|201206.5|201116.5|201206.7|201116.7|201203|201113|3
1732022790000|2024-11-19 13:26:30|203325.6|203235.6|203316.6|203226.6|203325.8|203235.8|203313.7|203223.7|9
1732065360000|2024-11-20 01:16:00|201206.7|201116.7|201205.2|201115.2|201206.8|201116.8|201204.7|201114.7|13
1732022800000|2024-11-19 13:26:40|203315.6|203225.6|203275.8|203185.8|203318.2|203228.2|203272.7|203182.7|19
1732065370000|2024-11-20 01:16:10|201205.7|201115.7|201213|201123|201213|201123|201205|201115|6
1732022810000|2024-11-19 13:26:50|203275.5|203185.5|203276.7|203186.7|203276.7|203186.7|203272.7|203182.7|12
1732065380000|2024-11-20 01:16:20|201213.5|201123.5|201203.3|201113.3|201213.5|201123.5|201203.3|201113.3|6
1732022820000|2024-11-19 13:27:00|203276|203186|203265.9|203215.9|203285.5|203215.9|203265.9|203179.9|23
1732065390000|2024-11-20 01:16:30|201208.6|201118.6|201203.4|201113.4|201209.4|201119.4|201203.4|201113.4|4
1732022830000|2024-11-19 13:27:10|203262.3|203212.3|203269.2|203219.2|203288.9|203224.4|203259.4|203185.3|20
1732065420000|2024-11-20 01:17:00|201210.1|201120.1|201215.3|201125.3|201215.3|201125.3|201206.6|201116.6|8
1732022840000|2024-11-19 13:27:20|203269.5|203219.5|203274.2|203184.2|203290.7|203219.5|203264.4|203184.2|21
1732065450000|2024-11-20 01:17:30|201218.1|201128.1|201218.1|201128.1|201218.1|201128.1|201218.1|201128.1|1
1732022850000|2024-11-19 13:27:30|203279|203189|203258.2|203168.2|203279|203189|203253.3|203163.3|18
1732065470000|2024-11-20 01:17:50|201219.1|201129.1|201210.6|201120.6|201219.1|201129.1|201210.6|201120.6|7
1732022860000|2024-11-19 13:27:40|203256.6|203166.6|203254.8|203164.8|203267.3|203192.7|203227.4|203158.6|21
1732065480000|2024-11-20 01:18:00|201210.1|201120.1|201232.5|201142.5|201234.5|201144.5|201209.9|201119.9|7
1732022870000|2024-11-19 13:27:50|203262.2|203172.2|203254.4|203164.4|203262.2|203172.2|203247.6|203157.6|13
1732065500000|2024-11-20 01:18:20|201233|201143|201233|201143|201233|201143|201233|201143|1
1732022880000|2024-11-19 13:28:00|203253.4|203163.4|203222.9|203132.9|203253.4|203163.4|203202.7|203124.7|16
1732065520000|2024-11-20 01:18:40|201220|201130|201234.9|201144.9|201244|201154|201220|201130|5
1732022890000|2024-11-19 13:28:10|203202.8|203152.8|203200.2|203110.2|203216.1|203166.1|203180.8|203103.5|25
1732065550000|2024-11-20 01:19:10|201238.9|201148.9|201227.4|201137.4|201238.9|201148.9|201227.3|201137.3|6
1732022900000|2024-11-19 13:28:20|203198.9|203108.9|203196.7|203106.7|203199.7|203109.7|203195.7|203105.7|13
1732065570000|2024-11-20 01:19:30|201221.3|201131.3|201220.6|201130.6|201221.3|201131.3|201220.3|201130.3|6
1732022910000|2024-11-19 13:28:30|203198.3|203108.3|203194.8|203104.8|203198.3|203108.3|203183.9|203093.9|15
1732065580000|2024-11-20 01:19:40|201220.3|201130.3|201219.8|201129.8|201220.3|201130.3|201219.8|201129.8|3
1732022920000|2024-11-19 13:28:40|203185.3|203095.3|203169.8|203079.8|203194.7|203104.7|203157.7|203067.7|23
1732022930000|2024-11-19 13:28:50|203168.9|203078.9|203197.1|203107.1|203207.4|203117.4|203168.9|203078.9|21
1732065600000|2024-11-20 01:20:00|201219|201129|201220|201130|201220.5|201130.5|201219|201129|7
1732022940000|2024-11-19 13:29:00|203201.4|203111.4|203192.7|203102.7|203201.4|203111.4|203184.5|203094.5|11
1732065610000|2024-11-20 01:20:10|201219.5|201129.5|201220.5|201130.5|201220.5|201130.5|201219.5|201129.5|5
1732022950000|2024-11-19 13:29:10|203193.7|203103.7|203200.1|203110.1|203201.9|203111.9|203179.3|203089.3|15
1732065620000|2024-11-20 01:20:20|201220|201130|201221.2|201131.2|201222|201132|201220|201130|14
1732022960000|2024-11-19 13:29:20|203197.6|203107.6|203190.5|203140.5|203197.6|203146.3|203190.5|203107.6|5
1732065630000|2024-11-20 01:20:30|201221.1|201131.1|201220.4|201130.4|201221.2|201131.2|201220.4|201130.4|9
1732022970000|2024-11-19 13:29:30|203186|203136|203174.1|203124.1|203186|203136|203171.6|203121.6|7
1732065640000|2024-11-20 01:20:40|201220.7|201130.7|201220.4|201130.4|201221.4|201131.4|201220.4|201130.4|12
1732022980000|2024-11-19 13:29:40|203183.4|203133.4|203195.1|203145.1|203230.2|203145.1|203182.7|203122.9|12
1732065650000|2024-11-20 01:20:50|201220.6|201130.6|201220.4|201130.4|201220.6|201130.6|201220.4|201130.4|4
1732022990000|2024-11-19 13:29:50|203226.6|203136.6|203260.5|203083|203265|203150.7|203214|203083|17
1732065660000|2024-11-20 01:21:00|201220.8|201130.8|201222.3|201132.3|201222.3|201132.3|201219.8|201129.8|20
1732023000000|2024-11-19 13:30:00|203266|203088.7|203206.6|203116.6|203270|203117.5|203199.4|203080.2|13
1732065670000|2024-11-20 01:21:10|201222.8|201132.8|201221.3|201131.3|201223.8|201133.8|201221.3|201131.3|9
1732023010000|2024-11-19 13:30:10|203202.3|203112.3|203161.8|203071.8|203202.3|203125.7|203147.1|203063.5|19
1732065680000|2024-11-20 01:21:20|201220.8|201130.8|201219.1|201129.1|201220.8|201130.8|201218.6|201128.6|11
1732023020000|2024-11-19 13:30:20|203171.5|203081.5|203166.2|203076.2|203196.4|203123.2|203163|203073|33
1732065690000|2024-11-20 01:21:30|201218.9|201128.9|201219.6|201129.6|201219.6|201129.6|201218.9|201128.9|8
1732023030000|2024-11-19 13:30:30|203140.8|203090.8|203145|203095|203164.7|203104.7|203136|203073.9|17
1732065700000|2024-11-20 01:21:40|201219.2|201129.2|201218.6|201128.6|201219.2|201129.2|201218.4|201128.4|15
1732023040000|2024-11-19 13:30:40|203174.8|203084.8|203168|203078|203175.4|203101.5|203143.3|203068.9|18
1732065710000|2024-11-20 01:21:50|201218.9|201128.9|201221.5|201131.5|201221.5|201131.5|201218.6|201128.6|10
1732023050000|2024-11-19 13:30:50|203158.9|203068.9|203181.1|203131.1|203192.5|203139|203140.5|203068.9|13
1732065720000|2024-11-20 01:22:00|201221|201131|201219|201129|201221.5|201131.5|201219|201129|12
1732023060000|2024-11-19 13:31:00|203183.6|203133.6|203165.3|203115.3|203190.6|203140.6|203161.3|203111.3|21
1732065730000|2024-11-20 01:22:10|201220|201130|201217.9|201127.9|201221.5|201131.5|201217.9|201127.9|17
1732023070000|2024-11-19 13:31:10|203166.2|203116.2|203190.6|203100.6|203198.9|203116.2|203166.2|203081.6|5
1732065740000|2024-11-20 01:22:20|201218.1|201128.1|201218.9|201128.9|201219.4|201129.4|201218.1|201128.1|16
1732023080000|2024-11-19 13:31:20|203185.4|203095.4|203163.5|203073.5|203185.4|203095.4|203163.5|203073.5|7
1732065750000|2024-11-20 01:22:30|201219.1|201129.1|201219.1|201129.1|201219.7|201129.7|201218.7|201128.7|19
1732023090000|2024-11-19 13:31:30|203167.8|203077.8|203154|203064|203175.3|203085.3|203153|203063|10
1732065760000|2024-11-20 01:22:40|201219.2|201129.2|201222.2|201132.2|201222.2|201132.2|201218.7|201128.7|10
1732023100000|2024-11-19 13:31:40|203154.4|203064.4|203153.7|203063.7|203154.4|203064.4|203153.7|203063.7|16
1732065770000|2024-11-20 01:22:50|201222.7|201132.7|201315.1|201225.1|201316.5|201226.5|201221.2|201131.2|11
1732023110000|2024-11-19 13:31:50|203153.5|203063.5|203156.2|203066.2|203165.6|203115.6|203152.1|203063.4|17
1732065780000|2024-11-20 01:23:00|201318.3|201228.3|201320|201230|201326.6|201236.6|201318.3|201228.3|3
1732023120000|2024-11-19 13:32:00|203155.7|203065.7|203155.7|203065.7|203156.1|203066.1|203153.3|203063.3|8
1732065790000|2024-11-20 01:23:10|201330.4|201240.4|201326.5|201236.5|201339.4|201249.4|201316.8|201226.8|5
1732023130000|2024-11-19 13:32:10|203155.9|203065.9|203157.4|203067.4|203157.9|203067.9|203155.9|203065.9|5
1732065800000|2024-11-20 01:23:20|201318.1|201228.1|201325.2|201235.2|201325.2|201235.2|201318.1|201228.1|6
1732023140000|2024-11-19 13:32:20|203157.3|203067.3|203112.3|203022.3|203157.3|203067.3|203111|203021|13
1732065810000|2024-11-20 01:23:30|201325|201235|201325|201235|201325|201235|201325|201235|1
1732023150000|2024-11-19 13:32:30|203112.1|203022.1|203110.2|203020.2|203112.1|203022.1|203110|203020|19
1732065820000|2024-11-20 01:23:40|201322|201232|201321.5|201231.5|201322|201232|201321.5|201231.5|2
1732023160000|2024-11-19 13:32:40|203110|203020|203113.3|203023.3|203113.8|203023.8|203109.8|203019.8|20
1732065830000|2024-11-20 01:23:50|201308|201218|201296.6|201206.6|201308|201218|201286.8|201196.8|10
1732023170000|2024-11-19 13:32:50|203113.1|203023.1|203117.2|203027.2|203118.7|203028.7|203112.2|203022.2|24
1732065840000|2024-11-20 01:24:00|201296.4|201206.4|201296.6|201206.6|201296.6|201206.6|201296.4|201206.4|2
1732023180000|2024-11-19 13:33:00|203118.1|203028.1|203093.5|203043.5|203118.1|203048.9|203092.8|203021.2|28
1732065860000|2024-11-20 01:24:20|201292.6|201202.6|201289.9|201199.9|201292.6|201202.6|201289.9|201199.9|2
1732023190000|2024-11-19 13:33:10|203093.2|203043.2|203144|203054|203148|203058|203077.5|203027.5|23
1732065870000|2024-11-20 01:24:30|201285.8|201195.8|201285.8|201195.8|201285.8|201195.8|201285.8|201195.8|1
1732023200000|2024-11-19 13:33:20|203147.8|203057.8|203168.3|203118.3|203180.6|203120.8|203134.3|203057.2|28
1732023210000|2024-11-19 13:33:30|203166.4|203116.4|203196.1|203146.1|203196.1|203146.1|203166.4|203116.4|18
1732065900000|2024-11-20 01:25:00|201284.5|201194.5|201246.1|201156.1|201284.5|201194.5|201243.6|201153.6|5
1732023220000|2024-11-19 13:33:40|203187.9|203137.9|203158.1|203108.1|203197.8|203147.8|203158.1|203108.1|22
1732065910000|2024-11-20 01:25:10|201243.8|201153.8|201243.7|201153.7|201243.8|201153.8|201243.7|201153.7|4
1732023230000|2024-11-19 13:33:50|203164.2|203114.2|203154.3|203104.3|203164.2|203114.2|203140.6|203090.6|26
1732065920000|2024-11-20 01:25:20|201243.8|201153.8|201243.7|201153.7|201243.8|201153.8|201243.7|201153.7|2
1732023240000|2024-11-19 13:34:00|203151.8|203101.8|203138.6|203088.6|203175.1|203123.9|203138.6|203083|29
1732065930000|2024-11-20 01:25:30|201243.8|201153.8|201243.9|201153.9|201243.9|201153.9|201243.6|201153.6|3
1732023250000|2024-11-19 13:34:10|203133.6|203083.6|203133.5|203083.5|203134.7|203084.7|203126.6|203076.6|22
1732065940000|2024-11-20 01:25:40|201246|201156|201245.5|201155.5|201246|201156|201245.5|201155.5|2
1732023260000|2024-11-19 13:34:20|203140.7|203090.7|203164.5|203114.5|203169.8|203119.8|203140.7|203090.7|26
1732065960000|2024-11-20 01:26:00|201245|201155|201247|201157|201248|201158|201245|201155|3
1732023270000|2024-11-19 13:34:30|203134.2|203084.2|203129.8|203079.8|203154.5|203104.5|203122.1|203072.1|32
1732066000000|2024-11-20 01:26:40|201245|201155|201245|201155|201245|201155|201245|201155|1
1732023280000|2024-11-19 13:34:40|203117.6|203067.6|203136.2|203086.2|203146.8|203096.8|203114.1|203064.1|27
1732066010000|2024-11-20 01:26:50|201246.9|201156.9|201246.9|201156.9|201246.9|201156.9|201246.9|201156.9|1
1732023290000|2024-11-19 13:34:50|203134.3|203084.3|203136.8|203086.8|203139.6|203089.6|203131.2|203081.2|17
1732066020000|2024-11-20 01:27:00|201239|201149|201227.2|201137.2|201239|201149|201227.2|201137.2|3
1732023300000|2024-11-19 13:35:00|203136.5|203086.5|203084.5|203034.5|203139.1|203089.1|203072|203022|28
1732066030000|2024-11-20 01:27:10|201227.3|201137.3|201226.5|201136.5|201227.3|201137.3|201223.7|201133.7|5
1732023310000|2024-11-19 13:35:10|203084.7|203034.7|203092.1|203042.1|203094.2|203044.2|203079.6|203029.6|32
1732066040000|2024-11-20 01:27:20|201227.2|201137.2|201263.6|201173.6|201265|201175|201227.2|201137.2|5
1732023320000|2024-11-19 13:35:20|203085.6|203035.6|203124|203074|203132.5|203082.5|203085.6|203035.6|25
1732066050000|2024-11-20 01:27:30|201263.1|201173.1|201262|201172|201263.8|201173.8|201262|201172|5
1732023330000|2024-11-19 13:35:30|203129.1|203079.1|203101.4|203051.4|203129.1|203079.1|203084.8|203034.8|15
1732066060000|2024-11-20 01:27:40|201261.9|201171.9|201261.9|201171.9|201261.9|201171.9|201261.9|201171.9|1
1732023340000|2024-11-19 13:35:40|203101.3|203051.3|203099.7|203049.7|203103.1|203053.1|203097.5|203047.5|16
1732066070000|2024-11-20 01:27:50|201260.5|201170.5|201299.5|201209.5|201299.5|201209.5|201260.5|201170.5|6
1732023350000|2024-11-19 13:35:50|203093.4|203043.4|203022.6|202972.6|203093.4|203043.4|203022.4|202972.4|29
1732066080000|2024-11-20 01:28:00|201295.8|201205.8|201289.9|201199.9|201295.8|201205.8|201289.7|201199.7|3
1732023360000|2024-11-19 13:36:00|203021.2|202971.2|203029.1|202979.1|203034.7|202984.7|203003.6|202953.6|31
1732066090000|2024-11-20 01:28:10|201290.1|201200.1|201300.5|201210.5|201300.5|201210.5|201290.1|201200.1|4
1732023370000|2024-11-19 13:36:10|203029.8|202979.8|203008.9|202958.9|203038|202988|203007.3|202957.3|26
1732066110000|2024-11-20 01:28:30|201293.9|201203.9|201302.9|201212.9|201302.9|201212.9|201278.4|201188.4|8
1732023380000|2024-11-19 13:36:20|203008.7|202958.7|202969.6|202919.6|203008.7|202958.7|202954.8|202904.8|33
1732066120000|2024-11-20 01:28:40|201302.8|201212.8|201302.8|201212.8|201302.8|201212.8|201302.8|201212.8|1
1732023390000|2024-11-19 13:36:30|202967.1|202917.1|202970.6|202920.6|202987.1|202937.1|202959.7|202909.7|30
1732066150000|2024-11-20 01:29:10|201301.5|201211.5|201301.5|201211.5|201301.5|201211.5|201301.5|201211.5|1
1732023400000|2024-11-19 13:36:40|202970.8|202920.8|202972.3|202922.3|202976|202926|202966.7|202916.7|22
1732066160000|2024-11-20 01:29:20|201299.9|201209.9|201299.9|201209.9|201299.9|201209.9|201299.9|201209.9|1
1732023410000|2024-11-19 13:36:50|202972.6|202922.6|202934.4|202884.4|202973.8|202923.8|202900.9|202850.9|35
1732066180000|2024-11-20 01:29:40|201301.5|201211.5|201299.9|201209.9|201301.5|201211.5|201299.9|201209.9|2
1732023420000|2024-11-19 13:37:00|202934.6|202884.6|202916.1|202866.1|202956.3|202906.3|202901.6|202851.6|30
1732066190000|2024-11-20 01:29:50|201297.8|201207.8|201309.1|201219.1|201309.1|201219.1|201297.8|201207.8|4
1732023430000|2024-11-19 13:37:10|202918.4|202868.4|202928.1|202878.1|202933.4|202883.4|202909.3|202859.3|20
1732066200000|2024-11-20 01:30:00|201309.3|201219.3|201289.8|201199.8|201309.3|201219.3|201289.8|201199.8|6
1732023440000|2024-11-19 13:37:20|202930.3|202880.3|202972.9|202922.9|202974.4|202924.4|202930.3|202880.3|26
1732066210000|2024-11-20 01:30:10|201289.3|201199.3|201289.1|201199.1|201289.3|201199.3|201288.8|201198.8|3
1732023450000|2024-11-19 13:37:30|202973.6|202923.6|202967.7|202917.7|202982.3|202932.3|202965.3|202915.3|19
1732066230000|2024-11-20 01:30:30|201288.8|201198.8|201284|201194|201288.8|201198.8|201284|201194|10
1732023460000|2024-11-19 13:37:40|202968|202918|203011.3|202961.3|203011.3|202961.3|202963.8|202913.8|22
1732066240000|2024-11-20 01:30:40|201276.3|201186.3|201290.7|201200.7|201290.7|201200.7|201274.9|201184.9|4
1732023470000|2024-11-19 13:37:50|203010.7|202960.7|202994.9|202944.9|203017.5|202967.5|202982.7|202932.7|21
1732066260000|2024-11-20 01:31:00|201290.4|201200.4|201306|201216|201306|201216|201290.4|201200.4|4
1732023480000|2024-11-19 13:38:00|202993.3|202943.3|202930|202880|202996.4|202946.4|202919.6|202869.6|21
1732066270000|2024-11-20 01:31:10|201305.7|201215.7|201289.8|201199.8|201306|201216|201289.8|201199.8|7
1732023490000|2024-11-19 13:38:10|202929.8|202879.8|202872.8|202822.8|202931|202881|202862.8|202812.8|20
1732066280000|2024-11-20 01:31:20|201290.2|201200.2|201290.4|201200.4|201290.4|201200.4|201290.2|201200.2|2
1732023500000|2024-11-19 13:38:20|202872.7|202822.7|202912.8|202862.8|202919.5|202869.5|202872.7|202822.7|31
1732066290000|2024-11-20 01:31:30|201289.9|201199.9|201289.6|201199.6|201289.9|201199.9|201289.6|201199.6|2
1732023510000|2024-11-19 13:38:30|202912.7|202862.7|202884.3|202834.3|202912.7|202862.7|202878.5|202828.5|32
1732066300000|2024-11-20 01:31:40|201288|201198|201288|201198|201288|201198|201288|201198|1
1732023520000|2024-11-19 13:38:40|202888.4|202838.4|202876.8|202826.8|202889.2|202839.2|202876|202826|26
1732066310000|2024-11-20 01:31:50|201294|201204|201269.8|201179.8|201299.4|201209.4|201258.9|201168.9|10
1732023530000|2024-11-19 13:38:50|202877|202827|202845.5|202795.5|202878.8|202828.8|202840.3|202790.3|25
1732066320000|2024-11-20 01:32:00|201278.3|201188.3|201271.6|201181.6|201278.3|201188.3|201271.4|201181.4|11
1732023540000|2024-11-19 13:39:00|202845.7|202795.7|202881.5|202831.5|202890.8|202840.8|202845.7|202795.7|31
1732066330000|2024-11-20 01:32:10|201264.9|201174.9|201267.7|201177.7|201270.1|201180.1|201261.7|201171.7|14
1732023550000|2024-11-19 13:39:10|202872.6|202822.6|202861|202811|202884.1|202834.1|202848.9|202798.9|27
1732066340000|2024-11-20 01:32:20|201267.3|201177.3|201267|201177|201267.3|201177.3|201261|201171|4
1732023560000|2024-11-19 13:39:20|202856|202806|202842.4|202792.4|202865|202815|202840.4|202790.4|35
1732066350000|2024-11-20 01:32:30|201266.7|201176.7|201267|201177|201267|201177|201266.7|201176.7|2
1732023570000|2024-11-19 13:39:30|202849|202799|202928.3|202878.3|202928.6|202878.6|202841.6|202791.6|27
1732066360000|2024-11-20 01:32:40|201266.7|201176.7|201263.3|201173.3|201266.7|201176.7|201263.3|201173.3|2
1732023580000|2024-11-19 13:39:40|202923.9|202873.9|202916.7|202866.7|202928.3|202878.3|202916.7|202866.7|23
1732066370000|2024-11-20 01:32:50|201259.5|201169.5|201267.5|201177.5|201267.5|201177.5|201259.5|201169.5|8
1732023590000|2024-11-19 13:39:50|202913.7|202863.7|202912.8|202862.8|202924.4|202874.4|202895|202845|26
1732066380000|2024-11-20 01:33:00|201273.5|201183.5|201288|201198|201288.8|201198.8|201273.5|201183.5|15
1732023600000|2024-11-19 13:40:00|202912.7|202862.7|202951.5|202901.5|202992.4|202942.4|202907.6|202857.6|22
1732066390000|2024-11-20 01:33:10|201288.3|201198.3|201288.3|201198.3|201288.3|201198.3|201288|201198|5
1732023610000|2024-11-19 13:40:10|202950|202900|202988.2|202938.2|202995.9|202945.9|202950|202900|31
1732066400000|2024-11-20 01:33:20|201288|201198|201288|201198|201288.3|201198.3|201287.6|201197.6|11
1732023620000|2024-11-19 13:40:20|202988.4|202938.4|202976.4|202926.4|202988.4|202938.4|202971|202921|24
1732066410000|2024-11-20 01:33:30|201288.5|201198.5|201287.5|201197.5|201288.5|201198.5|201287.5|201197.5|2
1732023630000|2024-11-19 13:40:30|202969.3|202919.3|203029|202939|203029.2|202939.2|202963|202913|28
1732066420000|2024-11-20 01:33:40|201294|201204|201302.1|201212.1|201302.1|201212.1|201294|201204|2
1732023640000|2024-11-19 13:40:40|203033|202943|203013.3|202963.3|203033|202963.5|202988.2|202938.2|32
1732066450000|2024-11-20 01:34:10|201302.2|201212.2|201303|201213|201303|201213|201302.2|201212.2|2
1732023650000|2024-11-19 13:40:50|203032.3|202982.3|202913.6|202863.6|203034.6|202984.6|202909.1|202859.1|26
1732066460000|2024-11-20 01:34:20|201299.4|201209.4|201289.8|201199.8|201299.4|201209.4|201289.5|201199.5|3
1732023660000|2024-11-19 13:41:00|202920.1|202870.1|202922.5|202872.5|202925|202875|202902.6|202852.6|22
1732066470000|2024-11-20 01:34:30|201289.5|201199.5|201288.4|201198.4|201289.8|201199.8|201288.4|201198.4|5
1732023670000|2024-11-19 13:41:10|202920.9|202870.9|202912.9|202862.9|202926.9|202876.9|202912.6|202862.6|17
1732066480000|2024-11-20 01:34:40|201289.5|201199.5|201288.5|201198.5|201289.5|201199.5|201287.4|201197.4|9
1732023680000|2024-11-19 13:41:20|202917.5|202867.5|202930.7|202880.7|202931|202881|202912.5|202862.5|22
1732066490000|2024-11-20 01:34:50|201287|201197|201285.7|201195.7|201296.9|201206.9|201282|201192|14
1732023690000|2024-11-19 13:41:30|202926.2|202876.2|202917.7|202867.7|202928.8|202878.8|202916.6|202866.6|19
1732066500000|2024-11-20 01:35:00|201288.4|201198.4|201257.3|201167.3|201288.4|201198.4|201255|201165|12
1732023700000|2024-11-19 13:41:40|202917.2|202867.2|202884.8|202834.8|202917.2|202867.2|202878.2|202828.2|18
1732066510000|2024-11-20 01:35:10|201257.1|201167.1|201257.2|201167.2|201257.4|201167.4|201244.7|201154.7|8
1732023710000|2024-11-19 13:41:50|202885.5|202835.5|202885.3|202835.3|202885.5|202835.5|202883.3|202833.3|8
1732066530000|2024-11-20 01:35:30|201257.3|201167.3|201257.3|201167.3|201257.3|201167.3|201257.3|201167.3|1
1732023720000|2024-11-19 13:42:00|202883.9|202833.9|202879.5|202829.5|202887.9|202837.9|202868.3|202818.3|25
1732066540000|2024-11-20 01:35:40|201256|201166|201242.3|201152.3|201256|201166|201240.2|201150.2|5
1732023730000|2024-11-19 13:42:10|202875.7|202825.7|202835.1|202785.1|202883.6|202833.6|202835.1|202785.1|28
1732066570000|2024-11-20 01:36:10|201237.5|201147.5|201237.5|201147.5|201237.5|201147.5|201237.5|201147.5|1
1732023740000|2024-11-19 13:42:20|202841|202791|202844.9|202794.9|202852.1|202802.1|202815.6|202765.6|26
1732066590000|2024-11-20 01:36:30|201238|201148|201220.2|201130.2|201238|201148|201219.5|201129.5|5
1732023750000|2024-11-19 13:42:30|202844.1|202794.1|202907.2|202857.2|202910.8|202860.8|202844.1|202794.1|27
1732066600000|2024-11-20 01:36:40|201221.2|201131.2|201223.9|201133.9|201225|201135|201221.2|201131.2|5
1732023760000|2024-11-19 13:42:40|202907.3|202857.3|202955.4|202905.4|202955.4|202905.4|202897.9|202847.9|27
1732066610000|2024-11-20 01:36:50|201224.2|201134.2|201223.7|201133.7|201224.2|201134.2|201221.2|201131.2|4
1732023770000|2024-11-19 13:42:50|202948.6|202898.6|202923.1|202873.1|202957.9|202907.9|202923.1|202873.1|23
1732023780000|2024-11-19 13:43:00|202921.9|202871.9|202921.3|202871.3|202929.5|202879.5|202889|202839|31
1732023790000|2024-11-19 13:43:10|202920|202870|202914.9|202864.9|202923.8|202873.8|202910.8|202860.8|16
1732023800000|2024-11-19 13:43:20|202917.3|202867.3|202926.4|202876.4|202929.9|202879.9|202912|202862|17
1732023810000|2024-11-19 13:43:30|202926.5|202876.5|202956.5|202906.5|202975.9|202908.3|202921.7|202871.7|26
1732023820000|2024-11-19 13:43:40|202956|202906|202956.3|202906.3|202958.6|202908.6|202934.7|202884.7|31
1732023830000|2024-11-19 13:43:50|202958.6|202908.6|202940.6|202890.6|202958.9|202908.9|202940.6|202890.6|20
1732023840000|2024-11-19 13:44:00|202945.2|202895.2|202990.4|202940.4|203089.1|203031.7|202945.2|202895.2|34
1732023850000|2024-11-19 13:44:10|202992.9|202942.9|202960|202910|203014.2|202964.2|202952.4|202902.4|34
1732023860000|2024-11-19 13:44:20|202958.6|202908.6|202988.3|202938.3|203016|202966|202958.6|202908.6|28
1732066620000|2024-11-20 01:37:00|201223.9|201133.9|201223.9|201133.9|201224.2|201134.2|201223.9|201133.9|3
1732023870000|2024-11-19 13:44:30|202988|202938|202972.8|202922.8|203014.6|202949.3|202972.8|202918.7|29
1732023880000|2024-11-19 13:44:40|202975.3|202925.3|203019.5|202969.5|203020.4|202970.4|202975.3|202925.3|12
1732066630000|2024-11-20 01:37:10|201221.4|201131.4|201221.4|201131.4|201221.4|201131.4|201221.4|201131.4|1
1732023890000|2024-11-19 13:44:50|203015.3|202965.3|203010.9|202960.9|203018.8|202968.8|203008.1|202958.1|15
1732066640000|2024-11-20 01:37:20|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|1
1732066650000|2024-11-20 01:37:30|201220.9|201130.9|201220.9|201130.9|201220.9|201130.9|201220.9|201130.9|1
1732023900000|2024-11-19 13:45:00|203010.7|202960.7|202974.9|202924.9|203010.7|202960.7|202973.4|202923.4|21
1732066670000|2024-11-20 01:37:50|201213|201123|201206|201116|201213|201123|201205.8|201115.8|5
1732023910000|2024-11-19 13:45:10|202975.6|202925.6|203012.9|202962.9|203017.6|202967.6|202974.9|202924.9|27
1732066680000|2024-11-20 01:38:00|201205.8|201115.8|201181.1|201091.1|201206.1|201116.1|201181.1|201091.1|6
1732023920000|2024-11-19 13:45:20|203011.7|202961.7|203016.1|202966.1|203016.7|202966.7|203011.6|202961.6|14
1732066690000|2024-11-20 01:38:10|201174|201084|201151.5|201061.5|201174|201084|201150|201060|7
1732023930000|2024-11-19 13:45:30|203015.9|202965.9|203047.4|202997.4|203053.6|203003.6|203011.2|202961.2|22
1732066700000|2024-11-20 01:38:20|201151.7|201061.7|201152|201062|201152.2|201062.2|201151.7|201061.7|4
1732023940000|2024-11-19 13:45:40|203047.5|202997.5|203015.7|202965.7|203047.7|202997.7|203011.5|202961.5|28
1732066710000|2024-11-20 01:38:30|201154.1|201064.1|201154.3|201064.3|201154.3|201064.3|201154.1|201064.1|4
1732023950000|2024-11-19 13:45:50|203017.9|202967.9|203041.6|202991.6|203047.1|202997.1|203016.8|202966.8|17
1732066720000|2024-11-20 01:38:40|201154.1|201064.1|201154.5|201064.5|201154.5|201064.5|201154.1|201064.1|3
1732023960000|2024-11-19 13:46:00|203041.7|202991.7|203036.6|202986.6|203050.7|203000.7|203027.3|202977.3|33
1732066730000|2024-11-20 01:38:50|201154.6|201064.6|201151.8|201061.8|201154.6|201064.6|201151.8|201061.8|3
1732023970000|2024-11-19 13:46:10|203037.3|202987.3|203054.5|203004.5|203065.5|203015.5|203027.1|202977.1|25
1732066740000|2024-11-20 01:39:00|201152|201062|201152|201062|201152|201062|201151.8|201061.8|3
1732023980000|2024-11-19 13:46:20|203056.1|203006.1|203088.7|203038.7|203094.4|203044.4|203056.1|203006.1|22
1732066760000|2024-11-20 01:39:20|201164.3|201074.3|201166.2|201076.2|201174.3|201084.3|201164.3|201074.3|3
1732023990000|2024-11-19 13:46:30|203090|203040|203092.8|203042.8|203098.3|203048.3|203089|203039|15
1732066770000|2024-11-20 01:39:30|201163.2|201073.2|201163.2|201073.2|201163.2|201073.2|201163.2|201073.2|1
1732024000000|2024-11-19 13:46:40|203094.5|203044.5|203095.5|203045.5|203104.4|203054.4|203092.9|203042.9|12
1732066790000|2024-11-20 01:39:50|201174.3|201084.3|201164.1|201074.1|201175.7|201085.7|201164.1|201074.1|5
1732024010000|2024-11-19 13:46:50|203100.9|203050.9|203044.3|202994.3|203102.2|203052.2|203037|202987|20
1732024020000|2024-11-19 13:47:00|203041.1|202991.1|203085.4|203035.4|203099.7|203049.7|203038.9|202988.9|23
1732066800000|2024-11-20 01:40:00|201164.2|201074.2|201166.5|201076.5|201166.5|201076.5|201164.2|201074.2|3
1732024030000|2024-11-19 13:47:10|203080.5|203030.5|203056.8|203006.8|203080.5|203030.5|203050.4|203000.4|25
1732066810000|2024-11-20 01:40:10|201166.2|201076.2|201166|201076|201166.2|201076.2|201166|201076|2
1732024040000|2024-11-19 13:47:20|203054.6|203004.6|203079.6|203029.6|203085.9|203035.9|203051.6|203001.6|26
1732066820000|2024-11-20 01:40:20|201163.9|201073.9|201161.9|201071.9|201172.5|201082.5|201161.9|201071.9|4
1732024050000|2024-11-19 13:47:30|203082.3|203032.3|203087.6|203037.6|203089.4|203039.4|203073.2|203023.2|33
1732066850000|2024-11-20 01:40:50|201164.9|201074.9|201165.2|201075.2|201165.2|201075.2|201164.9|201074.9|2
1732024060000|2024-11-19 13:47:40|203083.8|203033.8|203081.8|203031.8|203097.5|203047.5|203077|203027|21
1732066860000|2024-11-20 01:41:00|201170|201080|201169.5|201079.5|201170|201080|201169.5|201079.5|2
1732024070000|2024-11-19 13:47:50|203081.3|203031.3|203094.8|203044.8|203094.8|203044.8|203078.9|203028.9|12
1732066880000|2024-11-20 01:41:20|201163.2|201073.2|201163.7|201073.7|201163.7|201073.7|201163.2|201073.2|2
1732024080000|2024-11-19 13:48:00|203091.6|203041.6|203073|203023|203112.7|203062.7|203067.7|203017.7|29
1732066890000|2024-11-20 01:41:30|201163.9|201073.9|201163.9|201073.9|201163.9|201073.9|201163.9|201073.9|1
1732024090000|2024-11-19 13:48:10|203080.9|203030.9|203083.3|203033.3|203090.8|203040.8|203074.3|203024.3|31
1732066910000|2024-11-20 01:41:50|201163.7|201073.7|201237.8|201147.8|201243|201153|201163.7|201073.7|8
1732024100000|2024-11-19 13:48:20|203084.2|203034.2|203054.3|203004.3|203087.4|203037.4|203048.6|202998.6|30
1732066920000|2024-11-20 01:42:00|201229.5|201139.5|201228.4|201138.4|201237.8|201147.8|201227.5|201137.5|12
1732024110000|2024-11-19 13:48:30|203047.9|202997.9|203054.8|203004.8|203060.2|203010.2|203043.9|202993.9|22
1732066930000|2024-11-20 01:42:10|201228.8|201138.8|201236.7|201146.7|201236.7|201146.7|201228.8|201138.8|5
1732024120000|2024-11-19 13:48:40|203056.7|203006.7|203080.4|203030.4|203091.9|203041.9|203053.9|203003.9|29
1732066940000|2024-11-20 01:42:20|201237|201147|201237.2|201147.2|201237.2|201147.2|201237|201147|2
1732024130000|2024-11-19 13:48:50|203080|203030|203084.1|203034.1|203087.8|203037.8|203069.9|203019.9|30
1732066950000|2024-11-20 01:42:30|201241.7|201151.7|201251.9|201161.9|201252.1|201162.1|201241.5|201151.5|7
1732024140000|2024-11-19 13:49:00|203084.2|203034.2|203085.7|203035.7|203093|203043|203053.7|203003.7|36
1732066960000|2024-11-20 01:42:40|201249.8|201159.8|201249|201159|201251.9|201161.9|201249|201159|8
1732024150000|2024-11-19 13:49:10|203082.5|203032.5|203091.6|203041.6|203093.9|203043.9|203082.5|203032.5|22
1732066970000|2024-11-20 01:42:50|201249.2|201159.2|201257.2|201167.2|201257.2|201167.2|201249|201159|19
1732024160000|2024-11-19 13:49:20|203091.3|203041.3|203091|203041|203115.9|203065.9|203090.5|203040.5|33
1732066980000|2024-11-20 01:43:00|201250.5|201160.5|201253.5|201163.5|201256.7|201166.7|201250.5|201160.5|13
1732024170000|2024-11-19 13:49:30|203094.5|203044.5|203111.5|203061.5|203112.3|203062.3|203087.9|203037.9|38
1732066990000|2024-11-20 01:43:10|201253.3|201163.3|201253.7|201163.7|201256.6|201166.6|201253.2|201163.2|16
1732024180000|2024-11-19 13:49:40|203100.7|203050.7|203096.8|203046.8|203111.3|203061.3|203094.6|203044.6|26
1732067000000|2024-11-20 01:43:20|201253.3|201163.3|201253.5|201163.5|201254.5|201164.5|201253.3|201163.3|14
1732024190000|2024-11-19 13:49:50|203096.3|203046.3|203103.4|203053.4|203115.7|203065.7|203094.8|203044.8|19
1732067010000|2024-11-20 01:43:30|201253.3|201163.3|201251|201161|201254.5|201164.5|201250.5|201160.5|24
1732024200000|2024-11-19 13:50:00|203105.5|203055.5|203099.7|203049.7|203115|203065|203097.5|203047.5|18
1732067020000|2024-11-20 01:43:40|201251.5|201161.5|201252.5|201162.5|201255|201165|201251|201161|20
1732024210000|2024-11-19 13:50:10|203102.5|203052.5|203101.9|203051.9|203111|203061|203101.2|203051.2|10
1732067030000|2024-11-20 01:43:50|201251.5|201161.5|201253.7|201163.7|201256.8|201166.8|201248.9|201158.9|21
1732024220000|2024-11-19 13:50:20|203110.8|203060.8|203092.8|203042.8|203110.8|203060.8|203091.9|203041.9|15
1732067040000|2024-11-20 01:44:00|201253.9|201163.9|201253.4|201163.4|201256.7|201166.7|201253.4|201163.4|20
1732024230000|2024-11-19 13:50:30|203093|203043|203093.3|203043.3|203108.7|203058.7|203091|203041|18
1732067050000|2024-11-20 01:44:10|201253.7|201163.7|201253.7|201163.7|201254|201164|201253.5|201163.5|21
1732024240000|2024-11-19 13:50:40|203093.4|203043.4|203045.7|202995.7|203106.1|203056.1|203045.7|202995.7|26
1732067060000|2024-11-20 01:44:20|201253.9|201163.9|201252|201162|201254.7|201164.7|201251|201161|21
1732024250000|2024-11-19 13:50:50|203045.5|202995.5|202986.3|202936.3|203047.2|202997.2|202977.2|202927.2|26
1732067070000|2024-11-20 01:44:30|201252.5|201162.5|201252.5|201162.5|201254.5|201164.5|201251|201161|21
1732024260000|2024-11-19 13:51:00|202989.3|202939.3|202961|202911|202992.8|202942.8|202946.1|202896.1|27
1732067080000|2024-11-20 01:44:40|201254|201164|201254.5|201164.5|201254.5|201164.5|201252|201162|18
1732024270000|2024-11-19 13:51:10|202961.4|202911.4|202982.3|202892.3|202983.1|202914.1|202959.6|202876.4|24
1732067090000|2024-11-20 01:44:50|201255.5|201165.5|201255.1|201165.1|201258.4|201168.4|201250|201160|24
1732024280000|2024-11-19 13:51:20|202983.6|202893.6|202966.1|202916.1|202987.9|202916.1|202964.8|202893.6|6
1732067100000|2024-11-20 01:45:00|201255.3|201165.3|201255.4|201165.4|201255.9|201165.9|201249.8|201159.8|26
1732024290000|2024-11-19 13:51:30|202968.1|202918.1|202971.6|202881.6|202988.6|202932.8|202962.7|202879.1|25
1732067110000|2024-11-20 01:45:10|201255.2|201165.2|201254.9|201164.9|201255.9|201165.9|201254.6|201164.6|23
1732024300000|2024-11-19 13:51:40|202969.1|202879.1|202975.3|202885.3|202988.8|202898.8|202969.1|202879.1|24
1732067120000|2024-11-20 01:45:20|201254.7|201164.7|201254.9|201164.9|201257.9|201167.9|201254.1|201164.1|18
1732024310000|2024-11-19 13:51:50|202977.5|202887.5|202958|202868|202979|202889|202947.9|202857.9|24
1732067130000|2024-11-20 01:45:30|201254.7|201164.7|201250|201160|201257.7|201167.7|201249.5|201159.5|16
1732024320000|2024-11-19 13:52:00|202956.8|202866.8|202949.5|202859.5|202957.2|202867.2|202948.1|202858.1|26
1732067140000|2024-11-20 01:45:40|201249.5|201159.5|201249.5|201159.5|201252|201162|201249|201159|18
1732024330000|2024-11-19 13:52:10|202949.7|202859.7|202944|202854|202954.8|202864.8|202927.6|202837.6|30
1732067150000|2024-11-20 01:45:50|201250|201160|201249|201159|201252|201162|201248|201158|20
1732024340000|2024-11-19 13:52:20|202947.7|202857.7|202931.2|202881.2|202988|202898|202930.4|202856.6|28
1732067160000|2024-11-20 01:46:00|201249.5|201159.5|201291.3|201201.3|201291.3|201201.3|201249.5|201159.5|19
1732024350000|2024-11-19 13:52:30|202924.7|202874.7|202915.3|202865.3|202928.1|202878.1|202913.2|202863.2|21
1732067170000|2024-11-20 01:46:10|201290.7|201200.7|201230.4|201140.4|201290.8|201200.8|201230.4|201140.4|22
1732024360000|2024-11-19 13:52:40|202912.2|202862.2|202911.5|202861.5|202914.9|202864.9|202910.9|202860.9|11
1732067180000|2024-11-20 01:46:20|201227.5|201137.5|201228.9|201138.9|201230.4|201140.4|201227.5|201137.5|5
1732024370000|2024-11-19 13:52:50|202909.5|202859.5|202944.8|202894.8|202945.2|202895.2|202871.6|202821.6|32
1732067190000|2024-11-20 01:46:30|201237.7|201147.7|201238.9|201148.9|201240.4|201150.4|201237.7|201147.7|10
1732024380000|2024-11-19 13:53:00|202943.8|202893.8|202964.6|202914.6|202969.4|202919.4|202927.1|202877.1|33
1732024390000|2024-11-19 13:53:10|202964.3|202914.3|202965.2|202915.2|202969.1|202919.1|202954.9|202904.9|13
1732024400000|2024-11-19 13:53:20|202964.1|202914.1|202907.2|202857.2|202965.7|202915.7|202907.2|202857.2|13
1732024410000|2024-11-19 13:53:30|202922.8|202872.8|202965.6|202915.6|202968.9|202918.9|202910.7|202860.7|27
1732024420000|2024-11-19 13:53:40|202970.7|202920.7|203007.9|202957.9|203007.9|202957.9|202970.7|202920.7|26
1732024430000|2024-11-19 13:53:50|202998.3|202948.3|203008.9|202958.9|203018|202968|202992.9|202942.9|34
1732024440000|2024-11-19 13:54:00|203013|202963|203008.5|202958.5|203042.6|202974.4|203005.2|202952.6|29
1732024450000|2024-11-19 13:54:10|203008.3|202958.3|202998.2|202948.2|203015.4|202965.4|202998.2|202948.2|28
1732024460000|2024-11-19 13:54:20|203008.1|202958.1|203077.5|203027.5|203085.2|203029.1|203006|202946.5|28
1732024470000|2024-11-19 13:54:30|203066.1|203016.1|203090.2|203040.2|203100.5|203050.5|203066.1|203016.1|29
1732024480000|2024-11-19 13:54:40|203093.2|203043.2|203013.9|202963.9|203093.2|203043.2|203013.9|202961.7|31
1732024490000|2024-11-19 13:54:50|203020.3|202970.3|202996.4|202946.4|203020.3|202970.3|202996.4|202946.4|30
1732024500000|2024-11-19 13:55:00|203008.3|202958.3|202993.5|202943.5|203056.3|203006.3|202993.5|202943.5|35
1732024510000|2024-11-19 13:55:10|202993.7|202943.7|202982.3|202932.3|203016.3|202946.1|202968.8|202912.2|32
1732024520000|2024-11-19 13:55:20|202974.3|202924.3|202966.6|202916.6|203007.8|202954.7|202958.4|202908.4|28
1732024530000|2024-11-19 13:55:30|202968.8|202918.8|202957.4|202907.4|202984.4|202934.4|202957.4|202907.4|21
1732024540000|2024-11-19 13:55:40|202971.2|202921.2|202945.3|202895.3|202981.7|202931.7|202944.2|202894.2|29
1732024550000|2024-11-19 13:55:50|202949.6|202899.6|202968.2|202918.2|202970.1|202920.1|202946.7|202896.7|25
1732024560000|2024-11-19 13:56:00|202978.3|202928.3|202907.7|202857.7|202978.3|202928.3|202907.7|202857.7|26
1732024570000|2024-11-19 13:56:10|202916.6|202866.6|202934.7|202884.7|202939|202889|202905.4|202855.4|27
1732024580000|2024-11-19 13:56:20|202929.7|202879.7|202942.6|202892.6|202944.1|202894.1|202925|202875|27
1732024590000|2024-11-19 13:56:30|202942.5|202892.5|202961.5|202911.5|202982.8|202932.8|202914.8|202864.8|32
1732024600000|2024-11-19 13:56:40|202961.7|202911.7|203000.2|202950.2|203000.2|202950.2|202952.8|202902.8|31
1732024610000|2024-11-19 13:56:50|203002.2|202952.2|203061.6|203011.6|203095.7|203045.7|203002.2|202952.2|36
1732024620000|2024-11-19 13:57:00|203060.5|203010.5|203061|203011|203076.5|203026.5|203053.6|203003.6|28
1732024630000|2024-11-19 13:57:10|203053.9|203003.9|203059.7|202969.7|203074.4|203003.9|203049.3|202959.3|29
1732024640000|2024-11-19 13:57:20|203058.7|202968.7|203037.5|202947.5|203059.5|202969.5|203028.9|202938.9|29
1732024650000|2024-11-19 13:57:30|203033|202943|203079|202989|203079|202989|203033|202943|21
1732024660000|2024-11-19 13:57:40|203076|202986|203074.7|202984.7|203085.9|202995.9|203069.5|202979.5|27
1732024670000|2024-11-19 13:57:50|203070.5|202980.5|203086|202996|203088.7|202998.7|203067.7|202977.7|14
1732024680000|2024-11-19 13:58:00|203084|202994|203084|203034|203105|203034|203073.7|202994|20
1732024690000|2024-11-19 13:58:10|203083.8|203033.8|203114.7|203024.7|203124.6|203040.5|203083.8|203020.9|18
1732024700000|2024-11-19 13:58:20|203117.3|203027.3|203155.8|203105.8|203167.2|203117.2|203104.2|203024.7|26
1732024710000|2024-11-19 13:58:30|203153.9|203103.9|203172.5|203122.5|203174.2|203124.2|203149.9|203099.9|25
1732024720000|2024-11-19 13:58:40|203172.4|203122.4|203170.4|203120.4|203174.7|203124.7|203168.7|203118.7|17
1732024730000|2024-11-19 13:58:50|203189.4|203139.4|203180.6|203130.6|203189.4|203139.4|203166.8|203116.8|32
1732024740000|2024-11-19 13:59:00|203181.8|203131.8|203173.7|203123.7|203182.6|203132.6|203169|203119|26
1732024750000|2024-11-19 13:59:10|203172.7|203122.7|203161.6|203111.6|203178.2|203128.2|203133.1|203083.1|29
1732024760000|2024-11-19 13:59:20|203161.5|203111.5|203188.6|203138.6|203188.6|203138.6|203160.2|203110.2|25
1732024770000|2024-11-19 13:59:30|203201.1|203151.1|203203.4|203153.4|203208.4|203158.4|203192.8|203142.8|18
1732024780000|2024-11-19 13:59:40|203203.3|203153.3|203174.8|203124.8|203217.9|203167.9|203144.7|203094.7|24
1732024790000|2024-11-19 13:59:50|203170.9|203120.9|203146.9|203096.9|203170.9|203120.9|203143.8|203093.8|25
1732024800000|2024-11-19 14:00:00|203156.5|203106.5|203192.2|203142.2|203193.5|203143.5|203154.1|203104.1|34
1732024810000|2024-11-19 14:00:10|203191.9|203141.9|203090.2|203040.2|203191.9|203141.9|203090.1|203040.1|34
1732024820000|2024-11-19 14:00:20|203092.7|203042.7|203064|203014|203092.7|203042.7|203064|203014|31
1732024830000|2024-11-19 14:00:30|203062.2|203012.2|203051|203001|203068.5|203018.5|203049.5|202999.5|28
1732024840000|2024-11-19 14:00:40|203050.8|203000.8|203032.3|202982.3|203059.4|203009.4|203032.3|202982.3|29
1732024850000|2024-11-19 14:00:50|203034.8|202984.8|203038.1|202988.1|203048.8|202998.8|203034.8|202984.8|30
1732024860000|2024-11-19 14:01:00|203040|202990|203094.6|203044.6|203094.6|203044.6|203040|202990|29
1732024870000|2024-11-19 14:01:10|203078.2|203028.2|203073.7|203023.7|203092.2|203028.2|203064.9|202999.5|28
1732024880000|2024-11-19 14:01:20|203074|203024|203149.6|203099.6|203161.4|203111.4|203073.5|203023.5|34
1732024890000|2024-11-19 14:01:30|203149.1|203099.1|203161.4|203111.4|203165.2|203115.2|203149.1|203099.1|35
1732024900000|2024-11-19 14:01:40|203163|203113|203150.1|203100.1|203175.4|203125.4|203145.4|203095.4|31
1732024910000|2024-11-19 14:01:50|203150.4|203100.4|203121.4|203071.4|203154.2|203104.2|203100.1|203050.1|29
1732024920000|2024-11-19 14:02:00|203121.9|203071.9|203115|203065|203121.9|203071.9|203096.5|203046.5|38
1732024930000|2024-11-19 14:02:10|203112.5|203062.5|203143.3|203093.3|203154.5|203104.5|203077.3|203027.3|34
1732024940000|2024-11-19 14:02:20|203158.6|203108.6|203155.7|203105.7|203162.5|203112.5|203155.5|203105.5|22
1732024950000|2024-11-19 14:02:30|203136.6|203086.6|203131.6|203081.6|203142.4|203092.4|203126.7|203076.7|39
1732024960000|2024-11-19 14:02:40|203131.3|203081.3|203134.8|203084.8|203142.9|203092.9|203128.5|203078.5|33
1732067200000|2024-11-20 01:46:40|201237.9|201147.9|201193.5|201103.5|201237.9|201147.9|201191.8|201101.8|15
1732024970000|2024-11-19 14:02:50|203130.3|203080.3|203171.6|203121.6|203171.6|203121.6|203128.5|203078.5|38
1732024980000|2024-11-19 14:03:00|203166.2|203116.2|203130.6|203080.6|203169|203119|203123.5|203073.5|34
1732067210000|2024-11-20 01:46:50|201193.4|201103.4|201193.8|201103.8|201193.8|201103.8|201193.3|201103.3|10
1732024990000|2024-11-19 14:03:10|203123.7|203073.7|203159.4|203069.4|203159.4|203080.8|203118.5|203053.3|31
1732067220000|2024-11-20 01:47:00|201194.3|201104.3|201218.4|201128.4|201218.4|201128.4|201193.8|201103.8|11
1732025000000|2024-11-19 14:03:20|203149.4|203099.4|203110.4|203060.4|203150.8|203100.8|203098.9|203048.9|31
1732025010000|2024-11-19 14:03:30|203112.2|203062.2|203091.6|203041.6|203114.1|203064.1|203091.6|203041.6|28
1732067230000|2024-11-20 01:47:10|201218.5|201128.5|201218.2|201128.2|201218.5|201128.5|201218|201128|5
1732025020000|2024-11-19 14:03:40|203093.8|203043.8|203088.7|203038.7|203095|203045|203087.2|203037.2|28
1732067240000|2024-11-20 01:47:20|201212.2|201122.2|201215|201125|201215|201125|201208.2|201118.2|3
1732025030000|2024-11-19 14:03:50|203090.8|203040.8|203091.8|203041.8|203096.8|203046.8|203089.4|203039.4|29
1732067250000|2024-11-20 01:47:30|201218.3|201128.3|201208.4|201118.4|201219.5|201129.5|201208.4|201118.4|3
1732025040000|2024-11-19 14:04:00|203092.8|203042.8|203049.5|202999.5|203099.8|203049.8|203049.5|202999.5|22
1732067260000|2024-11-20 01:47:40|201214.8|201124.8|201214.9|201124.9|201215|201125|201214.8|201124.8|3
1732025050000|2024-11-19 14:04:10|203035.9|202985.9|203019.9|202969.9|203035.9|202985.9|203017.6|202967.6|24
1732067270000|2024-11-20 01:47:50|201214.8|201124.8|201214.8|201124.8|201214.9|201124.9|201214.8|201124.8|3
1732025060000|2024-11-19 14:04:20|203019.1|202969.1|203013.2|202963.2|203027.8|202977.8|203010.6|202960.6|27
1732067290000|2024-11-20 01:48:10|201206.5|201116.5|201207|201117|201207|201117|201206.5|201116.5|2
1732025070000|2024-11-19 14:04:30|203014|202964|203024.1|202974.1|203024.1|202974.1|203010.6|202960.6|32
1732067300000|2024-11-20 01:48:20|201207.5|201117.5|201207.5|201117.5|201207.5|201117.5|201207|201117|3
1732025080000|2024-11-19 14:04:40|203018.5|202968.5|203024.8|202974.8|203032.5|202982.5|203016.3|202966.3|19
1732067310000|2024-11-20 01:48:30|201237|201087|201220|201130|201237|201130.2|201205.5|201085|5
1732025090000|2024-11-19 14:04:50|203026.3|202976.3|203017|202967|203033.9|202983.9|203013.4|202963.4|26
1732067320000|2024-11-20 01:48:40|201220.2|201130.2|201220.4|201130.4|201220.4|201130.4|201220.2|201130.2|2
1732025100000|2024-11-19 14:05:00|203015.6|202965.6|203016.8|202966.8|203023.5|202973.5|203012.3|202962.3|28
1732067330000|2024-11-20 01:48:50|201220.2|201130.2|201220.2|201130.2|201220.2|201130.2|201220.2|201130.2|1
1732025110000|2024-11-19 14:05:10|203018.6|202968.6|203019.6|202969.6|203024.9|202974.9|203017.3|202967.3|20
1732067340000|2024-11-20 01:49:00|201205.5|201115.5|201205.5|201115.5|201206|201116|201205.5|201115.5|3
1732025120000|2024-11-19 14:05:20|203018.6|202968.6|203025.5|202975.5|203027.1|202977.1|203016.2|202966.2|26
1732067350000|2024-11-20 01:49:10|201206.5|201116.5|201206.5|201116.5|201206.5|201116.5|201206.5|201116.5|1
1732025130000|2024-11-19 14:05:30|203020.3|202970.3|203028.6|202978.6|203035.7|202985.7|203018|202968|24
1732067370000|2024-11-20 01:49:30|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|1
1732025140000|2024-11-19 14:05:40|203027.5|202977.5|203029.5|202979.5|203035.3|202985.3|203023.3|202973.3|26
1732067380000|2024-11-20 01:49:40|201222.2|201132.2|201217.3|201127.3|201222.2|201132.2|201217.3|201127.3|3
1732025150000|2024-11-19 14:05:50|203030.5|202980.5|203019.8|202969.8|203030.5|202980.5|203019.7|202969.7|22
1732067390000|2024-11-20 01:49:50|201217.1|201127.1|201217.1|201127.1|201217.1|201127.1|201217.1|201127.1|1
1732025160000|2024-11-19 14:06:00|202976.7|202926.7|202980.1|202930.1|203017.5|202967.5|202958.9|202908.9|24
1732067400000|2024-11-20 01:50:00|201216.9|201126.9|201218.4|201128.4|201218.4|201128.4|201216.9|201126.9|3
1732025170000|2024-11-19 14:06:10|202987.9|202937.9|202971|202921|202987.9|202937.9|202951.9|202901.9|31
1732067410000|2024-11-20 01:50:10|201218.3|201128.3|201211.5|201121.5|201218.3|201128.3|201211.5|201121.5|2
1732025180000|2024-11-19 14:06:20|202970.8|202920.8|203028.9|202978.9|203034.7|202984.7|202970.6|202920.6|26
1732067430000|2024-11-20 01:50:30|201212|201122|201217.9|201127.9|201217.9|201127.9|201211.5|201121.5|3
1732025190000|2024-11-19 14:06:30|203029.1|202979.1|203025.8|202975.8|203039.1|202989.1|203025.8|202975.8|18
1732067460000|2024-11-20 01:51:00|201218|201128|201217.5|201127.5|201218.2|201128.2|201217.5|201127.5|3
1732025200000|2024-11-19 14:06:40|203029.9|202979.9|203079.8|203029.8|203082.9|203032.9|203022.5|202972.5|22
1732067470000|2024-11-20 01:51:10|201210.5|201120.5|201210.5|201120.5|201210.5|201120.5|201210.5|201120.5|1
1732025210000|2024-11-19 14:06:50|203058|203008|202958.6|202908.6|203061.5|203011.5|202958.6|202908.6|34
1732067490000|2024-11-20 01:51:30|201215.3|201125.3|201213.5|201123.5|201215.3|201125.3|201206.3|201116.3|3
1732025220000|2024-11-19 14:07:00|202957.6|202907.6|202907.3|202857.3|202986.4|202912.5|202906.8|202856.8|38
1732067520000|2024-11-20 01:52:00|201213.4|201123.4|201208|201118|201213.4|201123.4|201208|201118|2
1732025230000|2024-11-19 14:07:10|202903.5|202853.5|202924.7|202834.7|202924.7|202874.4|202892.3|202826.5|39
1732067540000|2024-11-20 01:52:20|201207.5|201117.5|201214.7|201124.7|201214.8|201124.8|201207.5|201117.5|4
1732025240000|2024-11-19 14:07:20|202918.7|202828.7|202908.1|202818.1|202933.2|202843.2|202908.1|202818.1|37
1732067550000|2024-11-20 01:52:30|201214.8|201124.8|201215.2|201125.2|201215.2|201125.2|201214.8|201124.8|2
1732025250000|2024-11-19 14:07:30|202922.8|202832.8|202817.2|202767.2|202925.6|202835.6|202817.2|202767.2|33
1732067560000|2024-11-20 01:52:40|201209.2|201119.2|201201|201111|201209.2|201119.2|201187.3|201097.3|6
1732025260000|2024-11-19 14:07:40|202814.3|202764.3|202794.3|202704.3|202842.9|202792.9|202769.1|202701|40
1732067580000|2024-11-20 01:53:00|201201.4|201111.4|201201.3|201111.3|201201.4|201111.4|201201.3|201111.3|2
1732025270000|2024-11-19 14:07:50|202794.1|202704.1|202787.7|202737.7|202818|202742.2|202781.4|202703.4|38
1732067610000|2024-11-20 01:53:30|201208.5|201118.5|201208.5|201118.5|201208.5|201118.5|201208.5|201118.5|1
1732025280000|2024-11-19 14:08:00|202803|202713|202755.9|202705.9|202810.5|202732.3|202751.8|202701.8|38
1732067630000|2024-11-20 01:53:50|201200.7|201110.7|201200.7|201110.7|201200.7|201110.7|201200.7|201110.7|1
1732025290000|2024-11-19 14:08:10|202754.1|202704.1|202815.1|202765.1|202815.1|202765.1|202754.1|202704.1|23
1732067640000|2024-11-20 01:54:00|201196.9|201106.9|201196.9|201106.9|201196.9|201106.9|201196.9|201106.9|1
1732025300000|2024-11-19 14:08:20|202863.3|202813.3|202854.5|202804.5|202874.4|202824.4|202849.5|202799.5|36
1732067650000|2024-11-20 01:54:10|201206.5|201116.5|201221.6|201131.6|201221.6|201131.6|201206.5|201116.5|5
1732025310000|2024-11-19 14:08:30|202854|202804|202830.1|202780.1|202868.7|202818.7|202814.8|202764.8|35
1732067660000|2024-11-20 01:54:20|201218.4|201128.4|201210.1|201120.1|201222.1|201132.1|201208.6|201118.6|7
1732025320000|2024-11-19 14:08:40|202842.3|202792.3|202796.9|202746.9|202842.9|202792.9|202788.9|202738.9|38
1732067670000|2024-11-20 01:54:30|201214.2|201124.2|201219.7|201129.7|201219.7|201129.7|201214.2|201124.2|3
1732025330000|2024-11-19 14:08:50|202796.7|202746.7|202792.6|202742.6|202800|202750|202783|202733|37
1732067700000|2024-11-20 01:55:00|201219.2|201129.2|201215.5|201125.5|201219.2|201129.2|201210|201120|3
1732025340000|2024-11-19 14:09:00|202792.9|202742.9|202715.2|202665.2|202795.4|202745.4|202713.2|202663.2|32
1732067710000|2024-11-20 01:55:10|201209|201119|201206.1|201116.1|201209|201119|201188.5|201098.5|5
1732025350000|2024-11-19 14:09:10|202711.8|202661.8|202711.8|202661.8|202778.3|202728.3|202711.8|202656.2|25
1732067720000|2024-11-20 01:55:20|201222.1|201132.1|201220.1|201130.1|201222.1|201132.1|201219.8|201129.8|3
1732025360000|2024-11-19 14:09:20|202714|202664|202729.2|202639.2|202730.7|202680.7|202643|202593|34
1732067730000|2024-11-20 01:55:30|201222.8|201132.8|201223.3|201133.3|201223.3|201133.3|201222.8|201132.8|2
1732025370000|2024-11-19 14:09:30|202731.9|202641.9|202728.2|202638.2|202771.3|202721.3|202723.4|202638.2|20
1732067750000|2024-11-20 01:55:50|201224.3|201134.3|201224.3|201134.3|201224.3|201134.3|201224.3|201134.3|1
1732025380000|2024-11-19 14:09:40|202731.4|202641.4|202699.9|202649.9|202745.3|202655.3|202687.3|202637.3|23
1732067760000|2024-11-20 01:56:00|201223|201133|201223|201133|201223|201133|201223|201133|1
1732025390000|2024-11-19 14:09:50|202694.5|202644.5|202669.1|202619.1|202697.8|202647.8|202668.5|202618.5|29
1732067780000|2024-11-20 01:56:20|201223.1|201133.1|201223.1|201133.1|201223.1|201133.1|201223.1|201133.1|1
1732025400000|2024-11-19 14:10:00|202669.3|202619.3|202632.9|202582.9|202672.4|202622.4|202620.8|202570.8|33
1732067790000|2024-11-20 01:56:30|201224.1|201134.1|201209.3|201119.3|201224.1|201134.1|201209.3|201119.3|5
1732025410000|2024-11-19 14:10:10|202637.3|202587.3|202636.3|202586.3|202650.3|202600.3|202636.3|202586.3|12
1732067800000|2024-11-20 01:56:40|201214.6|201124.6|201214.6|201124.6|201214.6|201124.6|201214.6|201124.6|1
1732025420000|2024-11-19 14:10:20|202641|202591|202649.7|202599.7|202650.5|202600.5|202641|202591|15
1732067810000|2024-11-20 01:56:50|201214.4|201124.4|201214.4|201124.4|201214.4|201124.4|201214.4|201124.4|1
1732025430000|2024-11-19 14:10:30|202660.1|202610.1|202691.6|202641.6|202702.4|202652.4|202644.6|202594.6|25
1732067830000|2024-11-20 01:57:10|201211|201121|201211|201121|201211|201121|201211|201121|1
1732025440000|2024-11-19 14:10:40|202691.9|202641.9|202673.3|202623.3|202691.9|202641.9|202669.8|202619.8|31
1732067840000|2024-11-20 01:57:20|201211.5|201121.5|201211|201121|201211.5|201121.5|201211|201121|2
1732025450000|2024-11-19 14:10:50|202684.3|202634.3|202661.3|202611.3|202684.3|202634.3|202646.5|202596.5|32
1732067850000|2024-11-20 01:57:30|201215.5|201125.5|201215.5|201125.5|201215.5|201125.5|201215.5|201125.5|1
1732025460000|2024-11-19 14:11:00|202661.5|202611.5|202699.6|202649.6|202700.7|202650.7|202643.9|202593.9|32
1732067860000|2024-11-20 01:57:40|201208|201118|201207.1|201117.1|201208|201118|201207.1|201117.1|5
1732025470000|2024-11-19 14:11:10|202694.6|202644.6|202677|202627|202704.2|202654.2|202670.6|202620.6|26
1732067880000|2024-11-20 01:58:00|201207|201117|201207|201117|201207|201117|201207|201117|1
1732025480000|2024-11-19 14:11:20|202678.8|202628.8|202658.3|202608.3|202680.7|202630.7|202657.7|202607.7|25
1732067890000|2024-11-20 01:58:10|201206.8|201116.8|201206.8|201116.8|201206.8|201116.8|201206.8|201116.8|1
1732025490000|2024-11-19 14:11:30|202655.8|202605.8|202667.8|202617.8|202674.7|202624.7|202654.7|202604.7|22
1732067900000|2024-11-20 01:58:20|201201|201111|201168.2|201078.2|201201|201111|201167.8|201077.8|7
1732025500000|2024-11-19 14:11:40|202670.2|202620.2|202703.3|202653.3|202711|202661|202670.2|202620.2|16
1732067930000|2024-11-20 01:58:50|201169.5|201079.5|201170.1|201080.1|201173.5|201083.5|201165.7|201075.7|6
1732025510000|2024-11-19 14:11:50|202705.9|202655.9|202710.1|202660.1|202727.1|202677.1|202704.6|202654.6|29
1732067940000|2024-11-20 01:59:00|201169.4|201079.4|201169.7|201079.7|201169.7|201079.7|201169.4|201079.4|3
1732025520000|2024-11-19 14:12:00|202710.3|202660.3|202709.9|202659.9|202717.4|202667.4|202707.4|202657.4|25
1732067970000|2024-11-20 01:59:30|201169|201079|201167.9|201077.9|201169|201079|201160.3|201070.3|8
1732025530000|2024-11-19 14:12:10|202715.6|202665.6|202716.2|202666.2|202719|202669|202707.9|202657.9|17
1732067980000|2024-11-20 01:59:40|201169.8|201079.8|201169.8|201079.8|201169.8|201079.8|201169.8|201079.8|1
1732025540000|2024-11-19 14:12:20|202711.1|202661.1|202684.6|202634.6|202716.9|202666.9|202678.6|202628.6|28
1732067990000|2024-11-20 01:59:50|201169.5|201079.5|201167|201077|201169.5|201079.5|201166.7|201076.7|3
1732025550000|2024-11-19 14:12:30|202684.5|202634.5|202661.8|202611.8|202684.5|202634.5|202661.8|202611.8|33
1732025560000|2024-11-19 14:12:40|202665|202615|202657.1|202607.1|202673|202623|202647.5|202597.5|35
1732068000000|2024-11-20 02:00:00|201166.3|201076.3|201166.8|201076.8|201166.8|201076.8|201166.3|201076.3|2
1732025570000|2024-11-19 14:12:50|202654|202604|202655.4|202605.4|202659.6|202609.6|202649.4|202599.4|13
1732068010000|2024-11-20 02:00:10|201167|201077|201167.2|201077.2|201167.2|201077.2|201166.8|201076.8|3
1732025580000|2024-11-19 14:13:00|202650.2|202600.2|202653.1|202603.1|202658.5|202608.5|202650.2|202600.2|11
1732068020000|2024-11-20 02:00:20|201167|201077|201167.5|201077.5|201167.5|201077.5|201166.8|201076.8|3
1732025590000|2024-11-19 14:13:10|202655.9|202605.9|202645.2|202595.2|202658.3|202608.3|202645.2|202595.2|21
1732068030000|2024-11-20 02:00:30|201159|201069|201136.1|201046.1|201159|201069|201134.9|201044.9|5
1732025600000|2024-11-19 14:13:20|202642.2|202592.2|202613.6|202563.6|202647.3|202597.3|202607.5|202557.5|10
1732068040000|2024-11-20 02:00:40|201135.9|201045.9|201135.4|201045.4|201135.9|201045.9|201135.4|201045.4|4
1732025610000|2024-11-19 14:13:30|202619.1|202569.1|202653.8|202603.8|202659.7|202609.7|202612.9|202562.9|33
1732068050000|2024-11-20 02:00:50|201135.3|201045.3|201176.5|201086.5|201185|201095|201135.3|201045.3|14
1732025620000|2024-11-19 14:13:40|202698.7|202648.7|202695.2|202645.2|202728.8|202678.8|202689.9|202639.9|30
1732068060000|2024-11-20 02:01:00|201176.3|201086.3|201175.5|201085.5|201176.3|201086.3|201175.5|201085.5|6
1732025630000|2024-11-19 14:13:50|202695|202645|202685.8|202635.8|202695|202645|202671.3|202621.3|28
1732068070000|2024-11-20 02:01:10|201175.3|201085.3|201175.2|201085.2|201175.3|201085.3|201175.2|201085.2|2
1732025640000|2024-11-19 14:14:00|202680.8|202630.8|202669.6|202619.6|202696.2|202646.2|202666.2|202616.2|24
1732068080000|2024-11-20 02:01:20|201201|201050|201200|201050|201201|201050|201200|201050|2
1732025650000|2024-11-19 14:14:10|202669.4|202619.4|202678.1|202628.1|202681.7|202631.7|202660.2|202610.2|15
1732068090000|2024-11-20 02:01:30|201170|201080|201170|201080|201170|201080|201170|201080|1
1732025660000|2024-11-19 14:14:20|202677.5|202627.5|202650.2|202600.2|202691.5|202641.5|202647.3|202597.3|22
1732068100000|2024-11-20 02:01:40|201180.5|201090.5|201180.5|201090.5|201180.5|201090.5|201180.5|201090.5|1
1732025670000|2024-11-19 14:14:30|202652.4|202602.4|202640.4|202590.4|202661.6|202611.6|202640.4|202590.4|25
1732068110000|2024-11-20 02:01:50|201177|201087|201177|201087|201177|201087|201177|201087|1
1732025680000|2024-11-19 14:14:40|202639.6|202589.6|202607.8|202557.8|202640.3|202590.3|202604.5|202554.5|22
1732068120000|2024-11-20 02:02:00|201176.8|201086.8|201176.8|201086.8|201176.8|201086.8|201176.8|201086.8|1
1732025690000|2024-11-19 14:14:50|202607.5|202557.5|202608|202558|202616.1|202566.1|202599|202549|21
1732068130000|2024-11-20 02:02:10|201177|201087|201176.8|201086.8|201177|201087|201176.8|201086.8|2
1732025700000|2024-11-19 14:15:00|202615.9|202565.9|202646|202596|202671.2|202621.2|202610.5|202560.5|24
1732068140000|2024-11-20 02:02:20|201169.5|201079.5|201170|201080|201170|201080|201169.5|201079.5|2
1732025710000|2024-11-19 14:15:10|202637|202587|202665.6|202615.6|202667.4|202617.4|202633.3|202583.3|20
1732068160000|2024-11-20 02:02:40|201177.2|201087.2|201176.6|201086.6|201177.2|201087.2|201171|201081|6
1732025720000|2024-11-19 14:15:20|202667.2|202617.2|202667.5|202617.5|202669.2|202619.2|202653|202603|6
1732068170000|2024-11-20 02:02:50|201176.5|201086.5|201209.4|201119.4|201209.4|201119.4|201176.5|201086.5|4
1732025730000|2024-11-19 14:15:30|202674|202624|202712.3|202662.3|202720.5|202670.5|202674|202624|19
1732068180000|2024-11-20 02:03:00|201214.8|201124.8|201224.1|201134.1|201224.1|201134.1|201214.8|201124.8|9
1732025740000|2024-11-19 14:15:40|202712.6|202662.6|202710|202660|202746.9|202696.9|202705.4|202655.4|22
1732068190000|2024-11-20 02:03:10|201224|201134|201215.8|201125.8|201224|201134|201210.4|201120.4|4
1732025750000|2024-11-19 14:15:50|202709.8|202659.8|202708.8|202658.8|202718.4|202668.4|202683.8|202633.8|27
1732068200000|2024-11-20 02:03:20|201222.5|201132.5|201222.5|201132.5|201222.5|201132.5|201222.5|201132.5|1
1732025760000|2024-11-19 14:16:00|202704.8|202654.8|202704.4|202654.4|202716.5|202666.5|202694.5|202644.5|33
1732068220000|2024-11-20 02:03:40|201226|201136|201230|201140|201230|201140|201226|201136|3
1732025770000|2024-11-19 14:16:10|202702.5|202652.5|202708.7|202658.7|202711.5|202661.5|202698.1|202648.1|17
1732068230000|2024-11-20 02:03:50|201228.3|201138.3|201228.8|201138.8|201228.8|201138.8|201228.3|201138.3|2
1732025780000|2024-11-19 14:16:20|202704.2|202654.2|202718.4|202668.4|202735.6|202685.6|202704.2|202654.2|16
1732068240000|2024-11-20 02:04:00|201227.8|201137.8|201233.7|201143.7|201233.7|201143.7|201227.8|201137.8|2
1732025790000|2024-11-19 14:16:30|202713.4|202663.4|202716.7|202666.7|202720.1|202670.1|202708.1|202658.1|30
1732068250000|2024-11-20 02:04:10|201246.6|201156.6|201263.1|201173.1|201263.1|201173.1|201239.4|201149.4|4
1732025800000|2024-11-19 14:16:40|202714|202664|202718.6|202668.6|202722.3|202672.3|202708.3|202658.3|26
1732068260000|2024-11-20 02:04:20|201270.1|201180.1|201340.8|201250.8|201341.4|201251.4|201270.1|201180.1|13
1732025810000|2024-11-19 14:16:50|202713.5|202663.5|202657.2|202607.2|202715.2|202665.2|202652.1|202602.1|25
1732068270000|2024-11-20 02:04:30|201333.5|201243.5|201332.5|201242.5|201333.5|201243.5|201326.8|201236.8|3
1732025820000|2024-11-19 14:17:00|202657.1|202607.1|202633.7|202583.7|202657.1|202607.1|202632.4|202582.4|36
1732068280000|2024-11-20 02:04:40|201327.8|201237.8|201323.3|201233.3|201327.8|201237.8|201323.1|201233.1|3
1732025830000|2024-11-19 14:17:10|202634.2|202584.2|202643.6|202593.6|202656|202606|202630.2|202580.2|25
1732068290000|2024-11-20 02:04:50|201299.6|201209.6|201263|201173|201299.6|201209.6|201260.2|201170.2|9
1732025840000|2024-11-19 14:17:20|202646.5|202596.5|202688.2|202638.2|202688.2|202638.2|202617.4|202567.4|24
1732068300000|2024-11-20 02:05:00|201255.7|201165.7|201261.2|201171.2|201261.2|201171.2|201255.7|201165.7|2
1732025850000|2024-11-19 14:17:30|202681.5|202631.5|202677.6|202627.6|202681.5|202631.5|202672.9|202622.9|5
1732068310000|2024-11-20 02:05:10|201265.3|201175.3|201263.6|201173.6|201265.3|201175.3|201263.6|201173.6|10
1732025860000|2024-11-19 14:17:40|202674.5|202624.5|202676.7|202626.7|202680.6|202630.6|202671.4|202621.4|16
1732068320000|2024-11-20 02:05:20|201263.4|201173.4|201264.2|201174.2|201272.6|201182.6|201257.9|201167.9|10
1732025870000|2024-11-19 14:17:50|202673.8|202623.8|202673.5|202623.5|202679.7|202629.7|202662.3|202612.3|22
1732068330000|2024-11-20 02:05:30|201264|201174|201260|201170|201264.2|201174.2|201260|201170|4
1732025880000|2024-11-19 14:18:00|202677.4|202627.4|202722.7|202672.7|202724.1|202674.1|202675.6|202625.6|17
1732068340000|2024-11-20 02:05:40|201260.2|201170.2|201260.2|201170.2|201260.2|201170.2|201260.2|201170.2|1
1732025890000|2024-11-19 14:18:10|202724.6|202674.6|202745.2|202695.2|202765.9|202715.9|202723.3|202673.3|14
1732068350000|2024-11-20 02:05:50|201251.5|201161.5|201251.5|201161.5|201251.5|201161.5|201251.5|201161.5|1
1732025900000|2024-11-19 14:18:20|202756.3|202706.3|202746.3|202696.3|202756.3|202706.3|202735|202685|22
1732068360000|2024-11-20 02:06:00|201252.9|201162.9|201225.9|201135.9|201257.6|201167.6|201225|201135|7
1732025910000|2024-11-19 14:18:30|202752.8|202702.8|202816.6|202766.6|202816.6|202766.6|202738.4|202688.4|14
1732068370000|2024-11-20 02:06:10|201216.2|201126.2|201210.5|201120.5|201216.2|201126.2|201210.5|201120.5|2
1732025920000|2024-11-19 14:18:40|202837.6|202747.6|202809.8|202759.8|202842.1|202790.2|202809.8|202747.6|14
1732068380000|2024-11-20 02:06:20|201217.2|201127.2|201217.3|201127.3|201217.3|201127.3|201217.2|201127.2|2
1732025930000|2024-11-19 14:18:50|202811.8|202761.8|202754.9|202704.9|202811.8|202761.8|202754.9|202704.9|17
1732068390000|2024-11-20 02:06:30|201217.4|201127.4|201209|201119|201217.4|201127.4|201209|201119|2
1732025940000|2024-11-19 14:19:00|202757.9|202707.9|202756.1|202706.1|202771.6|202721.6|202751.6|202701.6|21
1732025950000|2024-11-19 14:19:10|202756.6|202706.6|202770.2|202720.2|202770.2|202720.2|202756.1|202706.1|15
1732068400000|2024-11-20 02:06:40|201216.6|201126.6|201216.6|201126.6|201216.6|201126.6|201216.6|201126.6|1
1732025960000|2024-11-19 14:19:20|202768.2|202718.2|202754.1|202704.1|202774.2|202724.2|202754.1|202704.1|16
1732068410000|2024-11-20 02:06:50|201219.6|201129.6|201219.6|201129.6|201219.6|201129.6|201219.6|201129.6|1
1732025970000|2024-11-19 14:19:30|202756.1|202706.1|202754.7|202704.7|202756.9|202706.9|202754|202704|8
1732068420000|2024-11-20 02:07:00|201216.6|201126.6|201216.6|201126.6|201216.6|201126.6|201216.6|201126.6|1
1732025980000|2024-11-19 14:19:40|202758.8|202708.8|202750.5|202700.5|202763.6|202713.6|202747|202697|14
1732068430000|2024-11-20 02:07:10|201210.5|201120.5|201208.5|201118.5|201210.5|201120.5|201208.5|201118.5|3
1732025990000|2024-11-19 14:19:50|202752.6|202702.6|202751.1|202701.1|202760|202710|202741.9|202691.9|19
1732068440000|2024-11-20 02:07:20|201206|201116|201224.2|201134.2|201224.2|201134.2|201206|201116|3
1732068450000|2024-11-20 02:07:30|201214.6|201124.6|201216.7|201126.7|201216.7|201126.7|201205|201115|8
1732026000000|2024-11-19 14:20:00|202753|202703|202743.5|202693.5|202754.8|202704.8|202742.2|202692.2|13
1732068460000|2024-11-20 02:07:40|201209.6|201119.6|201209.6|201119.6|201209.6|201119.6|201209.6|201119.6|1
1732026010000|2024-11-19 14:20:10|202740.1|202690.1|202718.2|202668.2|202745.1|202695.1|202709.5|202659.5|20
1732068480000|2024-11-20 02:08:00|201205.5|201115.5|201208.7|201118.7|201208.7|201118.7|201205|201115|3
1732026020000|2024-11-19 14:20:20|202713.4|202663.4|202709.3|202659.3|202714.1|202664.1|202688.3|202638.3|21
1732068510000|2024-11-20 02:08:30|201209|201119|201209|201119|201209|201119|201209|201119|1
1732026030000|2024-11-19 14:20:30|202714.7|202664.7|202734.4|202684.4|202744.6|202694.6|202714.7|202664.7|14
1732068520000|2024-11-20 02:08:40|201200.5|201110.5|201210.2|201120.2|201210.7|201120.7|201200.5|201110.5|4
1732026040000|2024-11-19 14:20:40|202745|202695|202734.2|202684.2|202745|202695|202727.1|202677.1|9
1732068530000|2024-11-20 02:08:50|201204.9|201114.9|201204.6|201114.6|201204.9|201114.9|201204.6|201114.6|2
1732026050000|2024-11-19 14:20:50|202736.7|202686.7|202780.4|202730.4|202789.8|202739.8|202734.4|202684.4|25
1732068540000|2024-11-20 02:09:00|201204.5|201114.5|201222.6|201132.6|201222.6|201132.6|201202.6|201112.6|6
1732026060000|2024-11-19 14:21:00|202783|202733|202786.4|202736.4|202790.2|202740.2|202778.8|202728.8|16
1732068550000|2024-11-20 02:09:10|201222.1|201132.1|201229.4|201139.4|201235.1|201145.1|201222.1|201132.1|7
1732026070000|2024-11-19 14:21:10|202778.1|202728.1|202707.5|202657.5|202782.5|202732.5|202700.4|202650.4|34
1732068560000|2024-11-20 02:09:20|201236.9|201146.9|201237.3|201147.3|201241.9|201151.9|201236.9|201146.9|4
1732026080000|2024-11-19 14:21:20|202707.8|202657.8|202714|202664|202718.6|202668.6|202707.8|202657.8|29
1732068570000|2024-11-20 02:09:30|201285.2|201195.2|201279.2|201189.2|201285.4|201195.4|201272|201182|15
1732026090000|2024-11-19 14:21:30|202697.1|202647.1|202721.4|202671.4|202721.4|202671.4|202678.4|202628.4|32
1732068580000|2024-11-20 02:09:40|201285.3|201195.3|201303.9|201213.9|201319.5|201229.5|201285.3|201195.3|21
1732026100000|2024-11-19 14:21:40|202718|202668|202697.1|202647.1|202723|202673|202668.3|202618.3|28
1732068590000|2024-11-20 02:09:50|201303.7|201213.7|201280.2|201190.2|201303.7|201213.7|201279|201189|11
1732026110000|2024-11-19 14:21:50|202697.2|202647.2|202708.3|202658.3|202721.8|202671.8|202697.2|202647.2|27
1732068600000|2024-11-20 02:10:00|201277.1|201187.1|201274.5|201184.5|201280.5|201190.5|201274.5|201184.5|8
1732026120000|2024-11-19 14:22:00|202703.8|202653.8|202705.6|202655.6|202743|202693|202695.5|202645.5|30
1732068610000|2024-11-20 02:10:10|201274.6|201184.6|201268.9|201178.9|201274.6|201184.6|201251.6|201161.6|9
1732026130000|2024-11-19 14:22:10|202701.9|202651.9|202713.1|202663.1|202713.1|202663.1|202696.4|202646.4|17
1732068620000|2024-11-20 02:10:20|201267.8|201177.8|201234.7|201184.7|201267.8|201190.4|201230.1|201171|14
1732026140000|2024-11-19 14:22:20|202713.9|202663.9|202709.2|202659.2|202723.5|202673.5|202702.3|202652.3|26
1732068630000|2024-11-20 02:10:30|201234.6|201184.6|201244.2|201194.2|201244.2|201194.2|201233.9|201183.9|5
1732026150000|2024-11-19 14:22:30|202710.5|202660.5|202706.7|202656.7|202719.9|202669.9|202703.4|202653.4|27
1732068640000|2024-11-20 02:10:40|201237.3|201187.3|201229.3|201179.3|201239.4|201189.4|201226.2|201176.2|9
1732026160000|2024-11-19 14:22:40|202710.5|202660.5|202705.5|202655.5|202714.7|202664.7|202702.3|202652.3|19
1732068660000|2024-11-20 02:11:00|201226.1|201176.1|201232.8|201182.8|201232.8|201182.8|201218.4|201168.4|6
1732026170000|2024-11-19 14:22:50|202701.9|202651.9|202716.6|202666.6|202719.8|202669.8|202701.8|202651.8|17
1732068670000|2024-11-20 02:11:10|201223.4|201173.4|201222.7|201172.7|201232.6|201182.6|201222.7|201172.7|13
1732026180000|2024-11-19 14:23:00|202722.2|202672.2|202691|202641|202760.9|202710.9|202675.4|202625.4|29
1732068690000|2024-11-20 02:11:30|201224.8|201174.8|201222.8|201172.8|201224.8|201174.8|201222.8|201172.8|2
1732026190000|2024-11-19 14:23:10|202698.2|202648.2|202675.8|202625.8|202698.2|202648.2|202671.7|202621.7|16
1732068700000|2024-11-20 02:11:40|201219.3|201169.3|201225.1|201175.1|201227.2|201177.2|201219.3|201169.3|7
1732026200000|2024-11-19 14:23:20|202672.3|202622.3|202662.8|202612.8|202679.2|202629.2|202653.7|202603.7|32
1732068730000|2024-11-20 02:12:10|201226.5|201176.5|201224|201174|201240.3|201190.3|201222|201172|8
1732026210000|2024-11-19 14:23:30|202662.7|202612.7|202608.2|202558.2|202674.7|202624.7|202608.2|202558.2|32
1732068770000|2024-11-20 02:12:50|201221.3|201171.3|201194.3|201144.3|201221.3|201171.3|201190.6|201140.6|5
1732026220000|2024-11-19 14:23:40|202610.4|202560.4|202618.8|202568.8|202619|202569|202608.2|202558.2|15
1732068780000|2024-11-20 02:13:00|201198.5|201148.5|201198.3|201148.3|201198.5|201148.5|201198.3|201148.3|2
1732026230000|2024-11-19 14:23:50|202620.9|202570.9|202647.3|202597.3|202667.7|202617.7|202620.9|202570.9|17
1732068790000|2024-11-20 02:13:10|201202.5|201152.5|201194.1|201144.1|201202.5|201152.5|201194.1|201144.1|3
1732026240000|2024-11-19 14:24:00|202646.3|202596.3|202595.3|202545.3|202649.1|202599.1|202588.3|202538.3|16
1732068800000|2024-11-20 02:13:20|201198.5|201148.5|201198.5|201148.5|201198.5|201148.5|201197.8|201147.8|3
1732026250000|2024-11-19 14:24:10|202592.9|202542.9|202646.9|202596.9|202653.8|202603.8|202592.9|202542.9|17
1732068810000|2024-11-20 02:13:30|201203.2|201153.2|201194.1|201144.1|201203.2|201153.2|201191.8|201141.8|3
1732026260000|2024-11-19 14:24:20|202646.2|202596.2|202629.8|202579.8|202647|202597|202629.7|202579.7|17
1732068820000|2024-11-20 02:13:40|201196.4|201146.4|201189.9|201139.9|201208.3|201158.3|201189.9|201139.9|8
1732026270000|2024-11-19 14:24:30|202632.1|202582.1|202658.3|202608.3|202664.8|202614.8|202598.8|202548.8|28
1732068840000|2024-11-20 02:14:00|201194|201144|201190.8|201140.8|201194|201144|201190.8|201140.8|2
1732026280000|2024-11-19 14:24:40|202662.3|202612.3|202668.5|202618.5|202675.5|202625.5|202652.9|202602.9|28
1732068850000|2024-11-20 02:14:10|201192.2|201142.2|201199.7|201149.7|201199.7|201149.7|201192.2|201142.2|3
1732026290000|2024-11-19 14:24:50|202669.1|202619.1|202675.8|202625.8|202684.5|202634.5|202666.8|202616.8|29
1732068860000|2024-11-20 02:14:20|201194|201144|201181.4|201131.4|201194|201144|201166.3|201116.3|5
1732026300000|2024-11-19 14:25:00|202679.3|202629.3|202668|202618|202705.6|202655.6|202666.6|202616.6|27
1732068870000|2024-11-20 02:14:30|201179.2|201129.2|201194.8|201144.8|201224.6|201152.3|201179.2|201128|14
1732026310000|2024-11-19 14:25:10|202673.7|202623.7|202666|202616|202676.3|202626.3|202665.1|202615.1|17
1732068880000|2024-11-20 02:14:40|201197|201147|201201.8|201151.8|201207.2|201157.2|201191.9|201141.9|6
1732026320000|2024-11-19 14:25:20|202667.2|202617.2|202661.8|202611.8|202701.6|202651.6|202661.8|202611.8|23
1732068890000|2024-11-20 02:14:50|201203.2|201153.2|201219.5|201169.5|201226.4|201176.4|201201|201151|12
1732026330000|2024-11-19 14:25:30|202661.5|202611.5|202663.5|202613.5|202670.5|202620.5|202649.5|202599.5|12
1732068900000|2024-11-20 02:15:00|201229.1|201179.1|201231.6|201181.6|201238.3|201188.3|201229.1|201179.1|4
1732026340000|2024-11-19 14:25:40|202666.5|202616.5|202663.9|202613.9|202666.6|202616.6|202653|202603|12
1732068910000|2024-11-20 02:15:10|201235.7|201185.7|201239.9|201189.9|201247.3|201197.3|201235.7|201185.7|11
1732026350000|2024-11-19 14:25:50|202666.8|202616.8|202686.6|202636.6|202690.4|202640.4|202666.8|202616.8|10
1732068930000|2024-11-20 02:15:30|201233.4|201183.4|201241.9|201191.9|201246.9|201196.9|201233.1|201183.1|8
1732026360000|2024-11-19 14:26:00|202693.4|202643.4|202695|202645|202704|202654|202683.2|202633.2|11
1732068940000|2024-11-20 02:15:40|201239.3|201189.3|201236.6|201186.6|201239.3|201189.3|201236.6|201186.6|3
1732026370000|2024-11-19 14:26:10|202706.4|202656.4|202692.6|202642.6|202706.4|202656.4|202692.6|202642.6|3
1732068960000|2024-11-20 02:16:00|201238.5|201188.5|201234.5|201184.5|201248.4|201198.4|201230.8|201180.8|7
1732026380000|2024-11-19 14:26:20|202690|202640|202683.7|202633.7|202690|202640|202681.6|202631.6|3
1732068970000|2024-11-20 02:16:10|201233.7|201183.7|201238.1|201188.1|201238.1|201188.1|201233.7|201183.7|5
1732026390000|2024-11-19 14:26:30|202688.6|202638.6|202658.9|202608.9|202688.6|202638.6|202650|202600|11
1732068980000|2024-11-20 02:16:20|201231.6|201181.6|201235.4|201185.4|201238|201188|201230.9|201180.9|10
1732026400000|2024-11-19 14:26:40|202659.5|202609.5|202701.3|202651.3|202701.3|202651.3|202657.8|202607.8|11
1732069000000|2024-11-20 02:16:40|201234.8|201184.8|201238.3|201188.3|201240.1|201190.1|201234.8|201184.8|6
1732026410000|2024-11-19 14:26:50|202699.7|202649.7|202699.6|202649.6|202701.1|202651.1|202699.6|202649.6|3
1732069010000|2024-11-20 02:16:50|201240.7|201190.7|201247.3|201197.3|201250|201200|201240.7|201190.7|4
1732026420000|2024-11-19 14:27:00|202693.7|202643.7|202693.6|202643.6|202700.1|202650.1|202693.6|202643.6|7
1732026430000|2024-11-19 14:27:10|202695.7|202645.7|202699.5|202649.5|202701.1|202651.1|202694.8|202644.8|8
1732069020000|2024-11-20 02:17:00|201234.2|201184.2|201259.4|201209.4|201259.4|201209.4|201202|201152|17
1732026440000|2024-11-19 14:27:20|202697.5|202647.5|202681.5|202631.5|202699.3|202649.3|202656.6|202606.6|18
1732069030000|2024-11-20 02:17:10|201254.4|201204.4|201251.7|201201.7|201256.2|201206.2|201251.3|201201.3|11
1732026450000|2024-11-19 14:27:30|202679.5|202629.5|202664.3|202614.3|202689.3|202639.3|202660.1|202610.1|9
1732069040000|2024-11-20 02:17:20|201248.5|201198.5|201266.5|201176.5|201269|201201.2|201233.8|201176.5|15
1732026460000|2024-11-19 14:27:40|202662.3|202612.3|202634|202584|202662.3|202612.3|202624.1|202574.1|21
1732069050000|2024-11-20 02:17:30|201270.6|201180.6|201267.1|201177.1|201272.6|201182.6|201264.3|201174.3|9
1732026470000|2024-11-19 14:27:50|202628.6|202578.6|202604|202554|202632|202582|202597.9|202547.9|16
1732069060000|2024-11-20 02:17:40|201263.8|201173.8|201245|201195|201263.8|201195.5|201218.2|201168.2|12
1732026480000|2024-11-19 14:28:00|202604.1|202554.1|202593.4|202543.4|202604.1|202554.1|202591.5|202541.5|15
1732069070000|2024-11-20 02:17:50|201240.5|201190.5|201237.2|201187.2|201240.5|201190.5|201226.7|201176.7|11
1732026490000|2024-11-19 14:28:10|202592.3|202542.3|202594.5|202544.5|202595.9|202545.9|202587.4|202537.4|11
1732069080000|2024-11-20 02:18:00|201234|201184|201232.1|201182.1|201235.2|201185.2|201226.9|201176.9|8
1732026500000|2024-11-19 14:28:20|202597|202547|202594.6|202544.6|202597.2|202547.2|202594.6|202544.6|4
1732069090000|2024-11-20 02:18:10|201231.1|201181.1|201234.2|201184.2|201236.3|201186.3|201225.9|201175.9|15
1732026510000|2024-11-19 14:28:30|202597.6|202547.6|202584.1|202534.1|202598.5|202548.5|202584.1|202534.1|11
1732069110000|2024-11-20 02:18:30|201235.5|201185.5|201234.4|201184.4|201235.5|201185.5|201234.4|201184.4|2
1732026520000|2024-11-19 14:28:40|202584.3|202534.3|202586.4|202536.4|202586.6|202536.6|202584.3|202534.3|5
1732069130000|2024-11-20 02:18:50|201231.1|201181.1|201228.4|201178.4|201233.8|201183.8|201228.4|201178.4|4
1732026530000|2024-11-19 14:28:50|202583.3|202533.3|202640|202550|202641.8|202572.6|202546|202496|24
1732069140000|2024-11-20 02:19:00|201226.1|201176.1|201198.6|201148.6|201231.8|201181.8|201195.6|201145.6|7
1732026540000|2024-11-19 14:29:00|202639.9|202549.9|202622.7|202572.7|202643.9|202579.6|202612.3|202542|29
1732069150000|2024-11-20 02:19:10|201200.1|201150.1|201199.1|201149.1|201203.5|201153.5|201197|201147|6
1732026550000|2024-11-19 14:29:10|202616.2|202566.2|202611.4|202561.4|202617.7|202567.7|202605|202555|19
1732069160000|2024-11-20 02:19:20|201193.4|201143.4|201194|201144|201201.3|201151.3|201191.7|201141.7|16
1732026560000|2024-11-19 14:29:20|202618.6|202568.6|202609.7|202559.7|202618.6|202568.6|202604.3|202554.3|14
1732069170000|2024-11-20 02:19:30|201191.7|201141.7|201200.2|201150.2|201205.4|201155.4|201190.5|201140.5|19
1732026570000|2024-11-19 14:29:30|202607.7|202557.7|202616.8|202566.8|202626.4|202576.4|202605.7|202555.7|18
1732069180000|2024-11-20 02:19:40|201195.6|201145.6|201193.6|201143.6|201202.4|201152.4|201188.9|201138.9|15
1732026580000|2024-11-19 14:29:40|202623.1|202573.1|202617.4|202567.4|202624.8|202574.8|202612.3|202562.3|25
1732069190000|2024-11-20 02:19:50|201196.5|201146.5|201190.3|201140.3|201202.1|201152.1|201189.6|201139.6|12
1732026590000|2024-11-19 14:29:50|202617.7|202567.7|202639.3|202589.3|202639.7|202589.7|202615.2|202565.2|27
1732069200000|2024-11-20 02:20:00|201186.7|201136.7|201192.8|201142.8|201192.8|201142.8|201186.5|201136.5|3
1732026600000|2024-11-19 14:30:00|202630.4|202580.4|202614.9|202564.9|202636.2|202586.2|202608.5|202558.5|21
1732069210000|2024-11-20 02:20:10|201190.6|201140.6|201210|201120|201214.8|201151.1|201186.2|201120|13
1732026610000|2024-11-19 14:30:10|202606.5|202556.5|202555.1|202505.1|202611.8|202561.8|202548.8|202498.8|10
1732069220000|2024-11-20 02:20:20|201211|201121|201210.9|201120.9|201212.6|201122.6|201210.9|201120.9|3
1732026620000|2024-11-19 14:30:20|202548.2|202498.2|202543.1|202493.1|202556.5|202506.5|202540.5|202490.5|21
1732069230000|2024-11-20 02:20:30|201213.8|201123.8|201199.8|201149.8|201221.1|201149.8|201196.4|201123.8|7
1732026630000|2024-11-19 14:30:30|202543.5|202493.5|202555.9|202505.9|202555.9|202505.9|202489.3|202439.3|25
1732069240000|2024-11-20 02:20:40|201199.6|201149.6|201208|201118|201209.7|201153.2|201199.6|201118|7
1732026640000|2024-11-19 14:30:40|202554.7|202504.7|202531.8|202481.8|202558|202508|202526.3|202476.3|32
1732069250000|2024-11-20 02:20:50|201209.2|201119.2|201208.7|201118.7|201210.8|201120.8|201208.7|201118.7|6
1732026650000|2024-11-19 14:30:50|202538.5|202488.5|202527.2|202477.2|202539.3|202489.3|202522|202472|27
1732069260000|2024-11-20 02:21:00|201202.8|201112.8|201241.2|201151.2|201241.2|201151.2|201202.8|201112.8|21
1732026660000|2024-11-19 14:31:00|202537.2|202487.2|202510|202460|202537.2|202487.2|202506.9|202456.9|25
1732069270000|2024-11-20 02:21:10|201258.5|201168.5|201255.5|201165.5|201258.5|201168.5|201250.4|201160.4|8
1732026670000|2024-11-19 14:31:10|202495|202445|202418|202368|202504.4|202454.4|202417.6|202367.6|36
1732069280000|2024-11-20 02:21:20|201251.6|201161.6|201251.9|201161.9|201257.9|201167.9|201248.9|201158.9|8
1732026680000|2024-11-19 14:31:20|202425.7|202375.7|202416.7|202366.7|202449.8|202399.8|202416.7|202366.7|34
1732069290000|2024-11-20 02:21:30|201253|201163|201248.3|201158.3|201253|201163|201248.3|201158.3|4
1732026690000|2024-11-19 14:31:30|202416|202366|202447.7|202397.7|202453.3|202403.3|202404|202354|30
1732069300000|2024-11-20 02:21:40|201252.3|201162.3|201234.6|201184.6|201260.7|201187.6|201234.6|201162.3|4
1732026700000|2024-11-19 14:31:40|202449.9|202399.9|202483.6|202433.6|202510.6|202460.6|202449.9|202399.9|21
1732026710000|2024-11-19 14:31:50|202479.3|202429.3|202542.9|202492.9|202542.9|202492.9|202476.8|202426.8|24
1732069310000|2024-11-20 02:21:50|201233.8|201183.8|201236|201186|201236|201186|201233.8|201183.8|4
1732026720000|2024-11-19 14:32:00|202555.7|202505.7|202531.3|202481.3|202558.1|202508.1|202531.3|202481.3|33
1732069320000|2024-11-20 02:22:00|201235.3|201185.3|201229.8|201179.8|201236.9|201186.9|201229.3|201179.3|7
1732026730000|2024-11-19 14:32:10|202529.6|202479.6|202516.7|202466.7|202538.8|202488.8|202516.7|202466.7|31
1732069330000|2024-11-20 02:22:10|201234.5|201184.5|201244.5|201194.5|201244.5|201194.5|201234.5|201184.5|7
1732026740000|2024-11-19 14:32:20|202514.6|202464.6|202519.7|202469.7|202526.1|202476.1|202510.9|202460.9|14
1732069340000|2024-11-20 02:22:20|201239.7|201189.7|201231|201181|201239.7|201189.7|201231|201181|2
1732026750000|2024-11-19 14:32:30|202508.5|202458.5|202490.8|202440.8|202510|202460|202490.8|202440.8|18
1732069350000|2024-11-20 02:22:30|201229|201179|201234.5|201184.5|201238.6|201188.6|201229|201179|6
1732026760000|2024-11-19 14:32:40|202495.6|202445.6|202600.2|202550.2|202602.5|202552.5|202457.6|202407.6|31
1732069360000|2024-11-20 02:22:40|201229|201179|201229|201179|201229|201179|201229|201179|1
1732026770000|2024-11-19 14:32:50|202603.4|202553.4|202598.4|202548.4|202605.7|202555.7|202595.7|202545.7|18
1732069370000|2024-11-20 02:22:50|201232.3|201182.3|201236.9|201186.9|201236.9|201186.9|201232.3|201182.3|2
1732026780000|2024-11-19 14:33:00|202598.5|202548.5|202596.9|202546.9|202617.1|202567.1|202596.9|202546.9|25
1732069380000|2024-11-20 02:23:00|201234.2|201184.2|201227.2|201177.2|201239|201189|201223.7|201173.7|8
1732026790000|2024-11-19 14:33:10|202597.8|202547.8|202601.5|202551.5|202602.2|202552.2|202595.9|202545.9|28
1732069390000|2024-11-20 02:23:10|201235.5|201185.5|201235.5|201185.5|201235.5|201185.5|201235.5|201185.5|1
1732026800000|2024-11-19 14:33:20|202602.7|202552.7|202585.3|202535.3|202606.5|202556.5|202578.8|202528.8|31
1732069400000|2024-11-20 02:23:20|201229.8|201179.8|201230.3|201180.3|201230.3|201180.3|201229.8|201179.8|2
1732026810000|2024-11-19 14:33:30|202584.5|202534.5|202598.5|202548.5|202602.6|202552.6|202581.3|202531.3|25
1732069410000|2024-11-20 02:23:30|201228.4|201178.4|201158.5|201108.5|201228.4|201178.4|201158.5|201108.5|4
1732026820000|2024-11-19 14:33:40|202596.5|202546.5|202607.5|202557.5|202607.5|202557.5|202585.9|202535.9|24
1732069430000|2024-11-20 02:23:50|201157|201107|201157|201107|201157|201107|201157|201107|1
1732026830000|2024-11-19 14:33:50|202643.8|202593.8|202661.6|202611.6|202669.6|202619.6|202641.9|202591.9|19
1732069450000|2024-11-20 02:24:10|201163|201113|201156.9|201106.9|201163|201113|201154.4|201104.4|16
1732026840000|2024-11-19 14:34:00|202658.6|202608.6|202674.2|202624.2|202687.1|202637.1|202650|202600|24
1732069460000|2024-11-20 02:24:20|201155.1|201105.1|201155.1|201105.1|201155.1|201105.1|201155.1|201105.1|1
1732026850000|2024-11-19 14:34:10|202674.1|202624.1|202647.5|202597.5|202674.1|202624.1|202632.9|202582.9|26
1732069490000|2024-11-20 02:24:50|201176.5|201086.5|201153.4|201103.4|201179|201107.3|201147.5|201086.5|8
1732026860000|2024-11-19 14:34:20|202643|202593|202665.1|202615.1|202667.1|202617.1|202643|202593|17
1732026870000|2024-11-19 14:34:30|202664.3|202614.3|202642.8|202592.8|202664.3|202614.3|202642.8|202592.8|29
1732069500000|2024-11-20 02:25:00|201153.9|201103.9|201153.9|201103.9|201157.5|201107.5|201151.6|201101.6|4
1732026880000|2024-11-19 14:34:40|202645.5|202595.5|202652.4|202602.4|202667.2|202617.2|202632.6|202582.6|24
1732069520000|2024-11-20 02:25:20|201150.1|201100.1|201151.4|201101.4|201158.2|201108.2|201143.6|201093.6|4
1732026890000|2024-11-19 14:34:50|202647.7|202597.7|202648.5|202598.5|202657.4|202607.4|202639.3|202589.3|20
1732069530000|2024-11-20 02:25:30|201155.5|201105.5|201145.5|201055.5|201155.5|201105.5|201139.7|201049.7|4
1732069540000|2024-11-20 02:25:40|201145.3|201055.3|201139.3|201049.3|201145.3|201055.3|201133.6|201043.6|13
1732026900000|2024-11-19 14:35:00|202651.8|202601.8|202577.1|202487.1|202656|202606|202526.8|202476.8|31
1732069550000|2024-11-20 02:25:50|201141.3|201051.3|201136.7|201046.7|201141.3|201061.2|201111.2|201035.8|8
1732026910000|2024-11-19 14:35:10|202577.8|202527.8|202592.9|202542.9|202594.2|202544.2|202575|202525|20
1732069560000|2024-11-20 02:26:00|201140.8|201050.8|201141.4|201051.4|201147.6|201075.9|201125.9|201046.9|17
1732026920000|2024-11-19 14:35:20|202587.2|202537.2|202601.2|202551.2|202603.4|202553.4|202573.1|202523.1|32
1732069570000|2024-11-20 02:26:10|201145.7|201055.7|201146|201056|201147.4|201057.4|201144.9|201054.9|5
1732026930000|2024-11-19 14:35:30|202605.5|202555.5|202635.1|202585.1|202635.1|202585.1|202583.8|202533.8|31
1732069580000|2024-11-20 02:26:20|201146.2|201056.2|201141.7|201051.7|201149.7|201059.7|201137.9|201047.9|9
1732026940000|2024-11-19 14:35:40|202640.6|202590.6|202620.6|202570.6|202653.8|202603.8|202620.6|202570.6|32
1732069590000|2024-11-20 02:26:30|201138.6|201048.6|201137.8|201047.8|201138.6|201048.6|201137.8|201047.8|2
1732026950000|2024-11-19 14:35:50|202627.5|202577.5|202561.8|202511.8|202627.5|202577.5|202552.9|202502.9|27
1732069600000|2024-11-20 02:26:40|201136.7|201046.7|201140.1|201050.1|201146.1|201056.1|201136.7|201046.7|3
1732026960000|2024-11-19 14:36:00|202538.5|202488.5|202556.2|202506.2|202563.5|202513.5|202511|202461|38
1732069620000|2024-11-20 02:27:00|201132.5|201042.5|201117.6|201067.6|201132.5|201075.9|201115.1|201042.5|11
1732026970000|2024-11-19 14:36:10|202555.7|202505.7|202593.2|202543.2|202600|202550|202555.7|202505.7|30
1732069630000|2024-11-20 02:27:10|201113.4|201063.4|201113.9|201063.9|201119.4|201069.4|201106.8|201056.8|4
1732026980000|2024-11-19 14:36:20|202593.6|202543.6|202548.6|202498.6|202593.6|202543.6|202543.1|202493.1|31
1732069640000|2024-11-20 02:27:20|201117.9|201067.9|201120.7|201070.7|201120.7|201070.7|201117.9|201067.9|2
1732026990000|2024-11-19 14:36:30|202560|202510|202555.6|202505.6|202563.6|202513.6|202551.2|202501.2|24
1732069650000|2024-11-20 02:27:30|201121.1|201071.1|201115.9|201065.9|201121.1|201071.1|201105.9|201055.9|13
1732027000000|2024-11-19 14:36:40|202547.3|202497.3|202515.6|202465.6|202548.2|202498.2|202515.6|202465.6|30
1732069660000|2024-11-20 02:27:40|201113.8|201063.8|201111.1|201061.1|201125.7|201075.7|201111.1|201061.1|10
1732027010000|2024-11-19 14:36:50|202518.5|202468.5|202559.6|202509.6|202559.6|202509.6|202514.8|202439.8|19
1732069670000|2024-11-20 02:27:50|201115.3|201065.3|201114.5|201064.5|201115.3|201065.3|201114.5|201064.5|2
1732027020000|2024-11-19 14:37:00|202558.8|202508.8|202547.7|202497.7|202561.5|202511.5|202498.8|202448.8|27
1732069680000|2024-11-20 02:28:00|201119.5|201069.5|201136.8|201086.8|201136.8|201086.8|201115.1|201065.1|17
1732027030000|2024-11-19 14:37:10|202547.9|202497.9|202577|202527|202577|202527|202536.3|202467.1|33
1732069690000|2024-11-20 02:28:10|201127.3|201077.3|201131.3|201081.3|201134.2|201084.2|201127|201077|23
1732027040000|2024-11-19 14:37:20|202582.5|202532.5|202553|202503|202582.5|202532.5|202546.7|202496.7|24
1732069700000|2024-11-20 02:28:20|201133.3|201083.3|201122.2|201072.2|201148.9|201098.9|201122.2|201072.2|11
1732027050000|2024-11-19 14:37:30|202553.3|202503.3|202558.7|202508.7|202576.9|202526.9|202553.3|202503.3|28
1732069710000|2024-11-20 02:28:30|201123.7|201073.7|201123.7|201073.7|201123.7|201073.7|201123.7|201073.7|1
1732027060000|2024-11-19 14:37:40|202554.6|202504.6|202572.7|202522.7|202572.7|202522.7|202554.6|202504.6|28
1732069720000|2024-11-20 02:28:40|201123.8|201073.8|201123.8|201073.8|201130.6|201080.6|201121.8|201071.8|6
1732027070000|2024-11-19 14:37:50|202583.7|202533.7|202518.1|202468.1|202583.7|202533.7|202512.4|202462.4|22
1732069730000|2024-11-20 02:28:50|201126.3|201076.3|201119.9|201069.9|201126.3|201076.3|201119.9|201069.9|4
1732027080000|2024-11-19 14:38:00|202521.8|202471.8|202507.7|202457.7|202522.7|202472.7|202466.8|202416.8|28
1732069740000|2024-11-20 02:29:00|201124.7|201074.7|201122.6|201072.6|201128.6|201078.6|201122.6|201072.6|6
1732027090000|2024-11-19 14:38:10|202513.5|202463.5|202502.4|202452.4|202523.1|202473.1|202499.2|202449.2|29
1732069760000|2024-11-20 02:29:20|201127.4|201077.4|201143|201093|201143|201093|201127.4|201077.4|4
1732027100000|2024-11-19 14:38:20|202506.9|202456.9|202498.2|202448.2|202511.4|202461.4|202488.3|202438.3|29
1732069770000|2024-11-20 02:29:30|201138|201088|201135.5|201085.5|201141.7|201091.7|201125.7|201075.7|8
1732027110000|2024-11-19 14:38:30|202497.5|202447.5|202474.4|202424.4|202499.7|202449.7|202459.5|202409.5|32
1732069780000|2024-11-20 02:29:40|201131|201081|201131.3|201081.3|201131.3|201081.3|201130.1|201080.1|4
1732027120000|2024-11-19 14:38:40|202470.6|202420.6|202550.4|202500.4|202553.9|202503.9|202464.2|202414.2|28
1732069790000|2024-11-20 02:29:50|201138.2|201088.2|201144.7|201054.7|201152.9|201088.2|201108.9|201044.6|17
1732027130000|2024-11-19 14:38:50|202555.4|202505.4|202555.7|202505.7|202557.8|202507.8|202553.4|202503.4|11
1732027140000|2024-11-19 14:39:00|202558.1|202508.1|202555.9|202505.9|202558.1|202508.1|202549.8|202499.8|14
1732069800000|2024-11-20 02:30:00|201144.4|201054.4|201142.4|201052.4|201157.6|201076.8|201120.1|201052.4|11
1732027150000|2024-11-19 14:39:10|202559.4|202509.4|202560.7|202510.7|202560.7|202510.7|202550.9|202500.9|24
1732069810000|2024-11-20 02:30:10|201147.7|201057.7|201126.5|201076.5|201158.8|201076.5|201118.2|201049.4|11
1732027160000|2024-11-19 14:39:20|202557.8|202507.8|202573.7|202523.7|202579.1|202529.1|202555.3|202505.3|24
1732069820000|2024-11-20 02:30:20|201127.5|201077.5|201131|201081|201138.8|201088.8|201125.7|201075.7|11
1732027170000|2024-11-19 14:39:30|202576.8|202526.8|202574|202524|202577.2|202527.2|202573.8|202523.8|10
1732069850000|2024-11-20 02:30:50|201128.2|201078.2|201125.5|201075.5|201133.2|201083.2|201119.3|201069.3|5
1732027180000|2024-11-19 14:39:40|202571.4|202521.4|202572.4|202522.4|202629.8|202579.8|202566.2|202516.2|37
1732069860000|2024-11-20 02:31:00|201121.8|201071.8|201115.3|201065.3|201130.5|201080.5|201108.9|201058.9|24
1732027190000|2024-11-19 14:39:50|202580.8|202530.8|202581.2|202531.2|202584|202534|202575.3|202525.3|23
1732069870000|2024-11-20 02:31:10|201117.9|201067.9|201121.2|201071.2|201133.4|201083.4|201116.2|201066.2|16
1732027200000|2024-11-19 14:40:00|202587.2|202537.2|202640.8|202590.8|202646.5|202596.5|202581.7|202531.7|28
1732069880000|2024-11-20 02:31:20|201118.7|201068.7|201121.8|201071.8|201127.7|201077.7|201118.6|201068.6|22
1732027210000|2024-11-19 14:40:10|202638.1|202588.1|202586.7|202536.7|202638.1|202588.1|202586.7|202536.7|27
1732069890000|2024-11-20 02:31:30|201117.1|201067.1|201123.7|201073.7|201129.8|201079.8|201117.1|201067.1|7
1732027220000|2024-11-19 14:40:20|202584.6|202534.6|202591.4|202541.4|202595.5|202545.5|202584.6|202534.6|22
1732069900000|2024-11-20 02:31:40|201122.9|201072.9|201125.1|201075.1|201125.1|201075.1|201122.3|201072.3|5
1732027230000|2024-11-19 14:40:30|202588.5|202538.5|202585.4|202535.4|202604.8|202554.8|202583.5|202533.5|34
1732069910000|2024-11-20 02:31:50|201121.9|201071.9|201116.6|201066.6|201121.9|201071.9|201116.6|201066.6|2
1732027240000|2024-11-19 14:40:40|202585.3|202535.3|202583.2|202533.2|202593.4|202543.4|202583.2|202533.2|21
1732069920000|2024-11-20 02:32:00|201118.9|201068.9|201120.8|201070.8|201133.2|201083.2|201113.3|201063.3|16
1732027250000|2024-11-19 14:40:50|202586.6|202536.6|202582.4|202532.4|202586.6|202536.6|202573.4|202523.4|20
1732069940000|2024-11-20 02:32:20|201124.6|201074.6|201128.4|201078.4|201128.4|201078.4|201124.6|201074.6|2
1732027260000|2024-11-19 14:41:00|202583.1|202533.1|202580.7|202530.7|202587.2|202537.2|202580.5|202530.5|22
1732069950000|2024-11-20 02:32:30|201117.1|201067.1|201123.2|201073.2|201129.6|201079.6|201107.8|201057.8|22
1732027270000|2024-11-19 14:41:10|202580.5|202530.5|202567.5|202517.5|202585.7|202535.7|202556|202506|18
1732069960000|2024-11-20 02:32:40|201124.1|201074.1|201125.8|201075.8|201125.8|201075.8|201114.1|201064.1|21
1732027280000|2024-11-19 14:41:20|202570.5|202520.5|202620.9|202570.9|202633.3|202583.3|202568.1|202518.1|21
1732069970000|2024-11-20 02:32:50|201125.4|201075.4|201125.1|201075.1|201132.4|201082.4|201121.6|201071.6|7
1732027290000|2024-11-19 14:41:30|202621.1|202571.1|202616.3|202566.3|202629|202579|202607.3|202557.3|32
1732069980000|2024-11-20 02:33:00|201130.3|201080.3|201152.1|201102.1|201158.4|201108.4|201130.3|201080.3|13
1732027300000|2024-11-19 14:41:40|202611.3|202561.3|202609.2|202559.2|202616.3|202566.3|202593.1|202543.1|27
1732070000000|2024-11-20 02:33:20|201155.3|201105.3|201162.4|201112.4|201165.2|201115.2|201155.3|201105.3|4
1732027310000|2024-11-19 14:41:50|202606.4|202556.4|202612|202562|202616.5|202566.5|202595.3|202545.3|29
1732070010000|2024-11-20 02:33:30|201163.3|201113.3|201163.3|201113.3|201163.3|201113.3|201163.3|201113.3|1
1732027320000|2024-11-19 14:42:00|202610.8|202560.8|202615|202565|202616.4|202566.4|202608.4|202558.4|22
1732070020000|2024-11-20 02:33:40|201162|201112|201173.8|201123.8|201193|201143|201162|201112|8
1732027330000|2024-11-19 14:42:10|202614.7|202564.7|202620.3|202570.3|202624|202574|202614.7|202564.7|9
1732070030000|2024-11-20 02:33:50|201176.3|201126.3|201176.3|201126.3|201176.3|201126.3|201176.3|201126.3|1
1732027340000|2024-11-19 14:42:20|202617.5|202567.5|202614.3|202564.3|202619.9|202569.9|202614.3|202564.3|4
1732070040000|2024-11-20 02:34:00|201177|201127|201177|201127|201177|201127|201177|201127|1
1732027350000|2024-11-19 14:42:30|202611.8|202561.8|202551.2|202501.2|202611.8|202561.8|202543.8|202493.8|28
1732070050000|2024-11-20 02:34:10|201180.8|201130.8|201183.1|201093.1|201183.1|201130.8|201180.8|201092.9|3
1732027360000|2024-11-19 14:42:40|202555.6|202505.6|202539.7|202489.7|202559.5|202509.5|202539.7|202489.7|18
1732027370000|2024-11-19 14:42:50|202535.5|202485.5|202532.9|202482.9|202540.5|202490.5|202528.9|202478.9|24
1732070060000|2024-11-20 02:34:20|201187.8|201097.8|201191.3|201101.3|201198.4|201122.9|201168.4|201097.8|13
1732027380000|2024-11-19 14:43:00|202531.9|202481.9|202525.3|202475.3|202535.5|202485.5|202523.1|202473.1|17
1732070080000|2024-11-20 02:34:40|201189.4|201099.4|201175.9|201125.9|201189.4|201125.9|201167.7|201099.4|5
1732027390000|2024-11-19 14:43:10|202526.3|202476.3|202529|202479|202532.8|202482.8|202526.3|202476.3|11
1732070090000|2024-11-20 02:34:50|201192.6|201142.6|201186.4|201136.4|201200.5|201150.5|201186.4|201136.4|4
1732027400000|2024-11-19 14:43:20|202527.4|202477.4|202522.7|202472.7|202527.4|202477.4|202480.4|202430.4|10
1732070110000|2024-11-20 02:35:10|201186.6|201136.6|201186.6|201136.6|201186.6|201136.6|201186.6|201136.6|1
1732027410000|2024-11-19 14:43:30|202525.3|202475.3|202578.6|202528.6|202591.8|202541.8|202525.3|202475.3|16
1732070120000|2024-11-20 02:35:20|201191.1|201141.1|201188.9|201138.9|201205.7|201155.7|201188.9|201138.9|6
1732027420000|2024-11-19 14:43:40|202581.3|202531.3|202613.7|202563.7|202614.6|202564.6|202581.3|202531.3|15
1732070150000|2024-11-20 02:35:50|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|1
1732027430000|2024-11-19 14:43:50|202613.5|202563.5|202618.6|202568.6|202625.9|202575.9|202609.9|202559.9|24
1732070160000|2024-11-20 02:36:00|201178.5|201128.5|201188.9|201138.9|201188.9|201138.9|201178.5|201128.5|3
1732027440000|2024-11-19 14:44:00|202617.1|202567.1|202620.5|202570.5|202629.7|202579.7|202616.5|202566.5|25
1732070170000|2024-11-20 02:36:10|201185.5|201135.5|201196.7|201146.7|201198.4|201148.4|201185.5|201135.5|3
1732027450000|2024-11-19 14:44:10|202616.7|202566.7|202633.7|202543.7|202639.7|202570.5|202615.4|202539.2|25
1732070210000|2024-11-20 02:36:50|201191.5|201141.5|201203.6|201153.6|201206.6|201156.6|201191.5|201141.5|12
1732027460000|2024-11-19 14:44:20|202616.4|202526.4|202618.5|202528.5|202618.7|202528.7|202609.4|202519.4|19
1732070220000|2024-11-20 02:37:00|201200.7|201150.7|201201.4|201151.4|201209.5|201159.5|201197.3|201147.3|17
1732027470000|2024-11-19 14:44:30|202616.5|202526.5|202559.7|202509.7|202619.7|202548|202558.7|202508.7|22
1732070230000|2024-11-20 02:37:10|201206.8|201156.8|201206.1|201156.1|201206.8|201156.8|201198.3|201148.3|8
1732027480000|2024-11-19 14:44:40|202559.3|202509.3|202589.7|202499.7|202590|202519.2|202558.3|202494|18
1732070240000|2024-11-20 02:37:20|201203.8|201153.8|201215.5|201125.5|201215.5|201153.8|201203.8|201125.5|2
1732027490000|2024-11-19 14:44:50|202590|202500|202554.4|202504.4|202590|202512.7|202554.4|202498|8
1732070250000|2024-11-20 02:37:30|201221.2|201131.2|201221.2|201131.2|201221.2|201131.2|201221.2|201131.2|1
1732027500000|2024-11-19 14:45:00|202557.2|202507.2|202585.6|202535.6|202585.6|202535.6|202552.9|202502.9|22
1732070260000|2024-11-20 02:37:40|201211.4|201121.4|201214.6|201124.6|201214.6|201124.6|201211.4|201121.4|2
1732027510000|2024-11-19 14:45:10|202583.4|202533.4|202634.4|202584.4|202641|202591|202582.4|202532.4|23
1732070270000|2024-11-20 02:37:50|201220.4|201130.4|201204.7|201154.7|201235.4|201166.7|201203.9|201130.4|17
1732027520000|2024-11-19 14:45:20|202634.7|202584.7|202600.8|202550.8|202634.7|202584.7|202582.8|202532.8|35
1732070280000|2024-11-20 02:38:00|201201.5|201151.5|201181.6|201131.6|201201.5|201151.5|201181.6|201131.6|4
1732027530000|2024-11-19 14:45:30|202593.9|202543.9|202580.3|202490.3|202617.8|202546.9|202556.9|202467.4|29
1732070290000|2024-11-20 02:38:10|201186.3|201136.3|201188|201138|201189|201139|201186.3|201136.3|3
1732027540000|2024-11-19 14:45:40|202580.1|202490.1|202551.1|202501.1|202591.7|202501.7|202551.1|202490.1|23
1732070300000|2024-11-20 02:38:20|201185.1|201135.1|201189.4|201139.4|201191.9|201141.9|201185|201135|6
1732027550000|2024-11-19 14:45:50|202541.8|202491.8|202462.4|202412.4|202544.9|202494.9|202454.7|202404.7|25
1732027560000|2024-11-19 14:46:00|202459.3|202409.3|202480.8|202430.8|202483.9|202433.9|202448.9|202398.9|37
1732070310000|2024-11-20 02:38:30|201192.1|201142.1|201263.9|201213.9|201263.9|201213.9|201185.9|201135.9|9
1732027570000|2024-11-19 14:46:10|202478.6|202428.6|202430.9|202380.9|202478.6|202428.6|202414.1|202364.1|37
1732070320000|2024-11-20 02:38:40|201262.2|201212.2|201271.1|201181.1|201291.1|201212.2|201262.2|201173.6|10
1732027580000|2024-11-19 14:46:20|202430.7|202380.7|202533.3|202483.3|202533.6|202483.6|202429.5|202379.5|28
1732070330000|2024-11-20 02:38:50|201270|201180|201268.5|201178.5|201282.1|201192.1|201268|201178|12
1732027590000|2024-11-19 14:46:30|202530|202480|202554.5|202504.5|202560.7|202510.7|202527.8|202477.8|26
1732070340000|2024-11-20 02:39:00|201276.5|201186.5|201244.8|201194.8|201282.7|201208.1|201244.4|201177.9|13
1732027600000|2024-11-19 14:46:40|202554.3|202504.3|202552.6|202502.6|202560.8|202510.8|202551.5|202501.5|22
1732070350000|2024-11-20 02:39:10|201227.5|201177.5|201223|201173|201230|201180|201217.7|201167.7|23
1732027610000|2024-11-19 14:46:50|202552.4|202502.4|202552.3|202502.3|202557.4|202507.4|202548.7|202498.7|27
1732070360000|2024-11-20 02:39:20|201228.5|201178.5|201224.4|201174.4|201232.8|201182.8|201221.5|201171.5|11
1732027620000|2024-11-19 14:47:00|202555.9|202505.9|202521.7|202471.7|202576|202526|202520|202470|20
1732070370000|2024-11-20 02:39:30|201224.5|201174.5|201224.6|201174.6|201228|201178|201220.7|201170.7|7
1732027630000|2024-11-19 14:47:10|202521|202471|202528.7|202478.7|202532.8|202482.8|202516.5|202466.5|29
1732070380000|2024-11-20 02:39:40|201226.7|201176.7|201219|201169|201244.4|201194.4|201209.3|201159.3|7
1732027640000|2024-11-19 14:47:20|202528.5|202478.5|202534.9|202484.9|202556.4|202506.4|202523.5|202473.5|30
1732070390000|2024-11-20 02:39:50|201212.6|201162.6|201214.8|201164.8|201221.8|201171.8|201209.5|201159.5|11
1732027650000|2024-11-19 14:47:30|202538.6|202488.6|202544|202494|202548.8|202498.8|202533.4|202483.4|16
1732070400000|2024-11-20 02:40:00|201223|201173|201220.9|201170.9|201223|201173|201217|201167|8
1732027660000|2024-11-19 14:47:40|202546.2|202496.2|202547.4|202497.4|202548.3|202498.3|202545.1|202495.1|16
1732070440000|2024-11-20 02:40:40|201238.5|201148.5|201217.5|201167.5|201238.5|201172|201217.5|201147.3|5
1732027670000|2024-11-19 14:47:50|202544.4|202494.4|202537.4|202487.4|202548.8|202498.8|202531.4|202481.4|13
1732070450000|2024-11-20 02:40:50|201219.5|201169.5|201222.2|201172.2|201222.2|201172.2|201219.5|201169.5|2
1732027680000|2024-11-19 14:48:00|202533.6|202483.6|202536|202486|202538.4|202488.4|202533.6|202483.6|9
1732070460000|2024-11-20 02:41:00|201215.5|201165.5|201206.3|201156.3|201225.4|201175.4|201192.4|201142.4|13
1732027690000|2024-11-19 14:48:10|202537.4|202487.4|202531.6|202481.6|202569.8|202519.8|202525.6|202475.6|25
1732070470000|2024-11-20 02:41:10|201213.4|201163.4|201213.8|201163.8|201213.8|201163.8|201212.8|201162.8|3
1732027700000|2024-11-19 14:48:20|202533.5|202483.5|202534.4|202484.4|202535.9|202485.9|202529.1|202479.1|16
1732070490000|2024-11-20 02:41:30|201216.6|201166.6|201215.7|201165.7|201223.6|201173.6|201211.7|201161.7|5
1732027710000|2024-11-19 14:48:30|202535.8|202485.8|202534.1|202484.1|202537.1|202487.1|202530.2|202480.2|15
1732070500000|2024-11-20 02:41:40|201223.5|201173.5|201222.5|201172.5|201223.5|201173.5|201222.5|201172.5|3
1732027720000|2024-11-19 14:48:40|202529|202479|202530.1|202480.1|202533.5|202483.5|202528.3|202478.3|7
1732070510000|2024-11-20 02:41:50|201228.8|201178.8|201228.7|201178.7|201228.8|201178.8|201228.7|201178.7|2
1732027730000|2024-11-19 14:48:50|202525.7|202475.7|202554.1|202504.1|202569.1|202519.1|202481.3|202431.3|31
1732070540000|2024-11-20 02:42:20|201236|201186|201238.2|201188.2|201247.7|201197.7|201236|201186|3
1732027740000|2024-11-19 14:49:00|202550.6|202500.6|202550.4|202500.4|202554.6|202504.6|202548|202498|27
1732070550000|2024-11-20 02:42:30|201243.1|201193.1|201237|201187|201243.1|201193.1|201237|201187|2
1732027750000|2024-11-19 14:49:10|202549.3|202499.3|202501.3|202451.3|202550.3|202500.3|202500.7|202450.7|34
1732070570000|2024-11-20 02:42:50|201236.8|201186.8|201229.6|201179.6|201236.8|201186.8|201229.6|201179.6|5
1732027760000|2024-11-19 14:49:20|202503.4|202453.4|202560.7|202510.7|202560.7|202510.7|202503.2|202453.2|34
1732070590000|2024-11-20 02:43:10|201229.7|201179.7|201228.5|201178.5|201232.9|201182.9|201225.2|201175.2|6
1732027770000|2024-11-19 14:49:30|202554.9|202504.9|202570.8|202520.8|202589.6|202539.6|202554.9|202504.9|29
1732070600000|2024-11-20 02:43:20|201229.5|201179.5|201245.1|201195.1|201247|201197|201223.3|201173.3|16
1732027780000|2024-11-19 14:49:40|202570.6|202520.6|202577.3|202527.3|202582.6|202532.6|202570.6|202520.6|22
1732070610000|2024-11-20 02:43:30|201234.5|201184.5|201235.1|201185.1|201237.5|201187.5|201234.5|201184.5|3
1732027790000|2024-11-19 14:49:50|202577.5|202527.5|202582.4|202532.4|202594.3|202544.3|202574.9|202524.9|22
1732070630000|2024-11-20 02:43:50|201230.8|201180.8|201227|201177|201230.8|201180.8|201227|201177|3
1732027800000|2024-11-19 14:50:00|202583.8|202533.8|202619.8|202569.8|202633.5|202583.5|202583.6|202533.6|29
1732070640000|2024-11-20 02:44:00|201230.6|201180.6|201220.5|201170.5|201232.3|201182.3|201220.5|201170.5|4
1732027810000|2024-11-19 14:50:10|202617.6|202567.6|202615.3|202565.3|202630|202580|202612.8|202562.8|27
1732070650000|2024-11-20 02:44:10|201225.9|201175.9|201228.9|201178.9|201241.6|201191.6|201225.9|201175.9|6
1732027820000|2024-11-19 14:50:20|202623.8|202573.8|202648.4|202598.4|202655.3|202605.3|202616.3|202566.3|13
1732070660000|2024-11-20 02:44:20|201236.1|201186.1|201228.5|201178.5|201236.1|201186.1|201225|201175|8
1732027830000|2024-11-19 14:50:30|202647|202597|202649.1|202599.1|202656.8|202606.8|202646.4|202596.4|17
1732070670000|2024-11-20 02:44:30|201232.3|201182.3|201230.2|201180.2|201232.3|201182.3|201221|201171|9
1732027840000|2024-11-19 14:50:40|202656.9|202606.9|202647.5|202597.5|202673.2|202623.2|202635.3|202585.3|27
1732070680000|2024-11-20 02:44:40|201221.4|201171.4|201217.8|201167.8|201225.4|201175.4|201217.8|201167.8|4
1732027850000|2024-11-19 14:50:50|202646.8|202596.8|202596.3|202506.3|202647.3|202597.3|202576.6|202502.2|31
1732070690000|2024-11-20 02:44:50|201224|201174|201218.8|201168.8|201226.6|201176.6|201206.2|201156.2|7
1732027860000|2024-11-19 14:51:00|202591.2|202501.2|202562.5|202512.5|202603.7|202541.2|202558|202501.2|22
1732027870000|2024-11-19 14:51:10|202573.8|202523.8|202569.1|202479.1|202596.9|202526.6|202569.1|202479.1|28
1732070700000|2024-11-20 02:45:00|201226.3|201176.3|201230.7|201180.7|201230.7|201180.7|201224.6|201174.6|3
1732027880000|2024-11-19 14:51:20|202578.1|202488.1|202552.6|202502.6|202579.5|202504.5|202547.4|202482.1|25
1732070720000|2024-11-20 02:45:20|201223.8|201173.8|201188.7|201138.7|201223.8|201173.8|201188.7|201138.7|12
1732027890000|2024-11-19 14:51:30|202549.9|202499.9|202500|202450|202549.9|202499.9|202495.7|202445.7|13
1732070730000|2024-11-20 02:45:30|201199.5|201149.5|201191.6|201141.6|201207.7|201157.7|201190.7|201140.7|18
1732027900000|2024-11-19 14:51:40|202500.3|202450.3|202534.2|202444.2|202548.8|202458.8|202500.3|202440.7|30
1732070740000|2024-11-20 02:45:40|201192.6|201142.6|201200.4|201150.4|201215.9|201165.9|201191.8|201141.8|18
1732027910000|2024-11-19 14:51:50|202529.2|202439.2|202564.3|202474.3|202566.2|202476.2|202529.2|202439.2|26
1732070750000|2024-11-20 02:45:50|201200.6|201150.6|201201.5|201151.5|201207.5|201157.5|201200.6|201150.6|6
1732027920000|2024-11-19 14:52:00|202564.7|202474.7|202542|202492|202572.4|202503.8|202541.7|202471.1|22
1732070760000|2024-11-20 02:46:00|201209.1|201159.1|201209.1|201159.1|201209.1|201159.1|201209.1|201159.1|1
1732027930000|2024-11-19 14:52:10|202542.3|202492.3|202537.8|202487.8|202546.9|202496.9|202531.1|202481.1|25
1732070770000|2024-11-20 02:46:10|201207.3|201157.3|201209.6|201159.6|201211.4|201161.4|201207.3|201157.3|3
1732027940000|2024-11-19 14:52:20|202541.4|202491.4|202535.1|202485.1|202542.2|202492.2|202535.1|202485.1|18
1732070780000|2024-11-20 02:46:20|201206.4|201156.4|201207.7|201157.7|201207.7|201157.7|201197.8|201147.8|5
1732027950000|2024-11-19 14:52:30|202533.3|202483.3|202482.1|202432.1|202533.3|202483.3|202470.7|202420.7|29
1732070790000|2024-11-20 02:46:30|201217.1|201167.1|201229.5|201139.5|201229.5|201167.1|201217.1|201139.5|2
1732027960000|2024-11-19 14:52:40|202481.3|202431.3|202509|202419|202509|202441.5|202481.1|202403.8|27
1732070800000|2024-11-20 02:46:40|201229.9|201139.9|201172.4|201082.4|201230|201140|201153.3|201077.8|12
1732027970000|2024-11-19 14:52:50|202508.3|202418.3|202512.3|202462.3|202514.7|202462.3|202506.8|202416.8|19
1732070810000|2024-11-20 02:46:50|201168.5|201078.5|201174|201084|201174|201084|201168.5|201078.5|10
1732027980000|2024-11-19 14:53:00|202512|202462|202559.7|202469.7|202563|202481.7|202512|202462|12
1732070820000|2024-11-20 02:47:00|201174.1|201084.1|201179.5|201089.5|201179.5|201089.5|201174.1|201084.1|6
1732027990000|2024-11-19 14:53:10|202559.2|202469.2|202559|202469|202561.4|202471.4|202558.9|202468.9|9
1732070830000|2024-11-20 02:47:10|201179.3|201089.3|201175.5|201085.5|201185.2|201095.2|201173.4|201083.4|10
1732028000000|2024-11-19 14:53:20|202559.5|202469.5|202557.2|202467.2|202560|202470|202547.3|202457.3|22
1732070840000|2024-11-20 02:47:20|201175.6|201085.6|201158.5|201068.5|201181.4|201091.4|201154.3|201064.3|19
1732028010000|2024-11-19 14:53:30|202558.5|202468.5|202551.6|202461.6|202558.5|202468.5|202550.9|202460.9|7
1732070850000|2024-11-20 02:47:30|201159.4|201069.4|201159.4|201069.4|201159.4|201069.4|201159.4|201069.4|1
1732028020000|2024-11-19 14:53:40|202549|202459|202523.6|202473.6|202549|202478.5|202523.6|202453.2|11
1732070860000|2024-11-20 02:47:40|201158.5|201068.5|201160.3|201070.3|201160.3|201070.3|201158.5|201068.5|2
1732028030000|2024-11-19 14:53:50|202523.8|202473.8|202524.7|202474.7|202524.9|202474.9|202523.3|202473.3|8
1732070870000|2024-11-20 02:47:50|201164.5|201074.5|201163.4|201073.4|201164.5|201074.5|201163.4|201073.4|2
1732028040000|2024-11-19 14:54:00|202528.4|202478.4|202518.2|202468.2|202528.4|202478.4|202476.9|202426.9|26
1732070880000|2024-11-20 02:48:00|201162.4|201072.4|201160.3|201070.3|201162.9|201072.9|201156|201066|10
1732028050000|2024-11-19 14:54:10|202522.3|202472.3|202541.8|202451.8|202541.8|202477.7|202517.2|202450.8|16
1732070890000|2024-11-20 02:48:10|201161.2|201071.2|201164.9|201074.9|201164.9|201074.9|201161.2|201071.2|3
1732028060000|2024-11-19 14:54:20|202542.3|202452.3|202538.8|202448.8|202543.9|202453.9|202538.8|202448.8|6
1732070900000|2024-11-20 02:48:20|201164.2|201074.2|201162.1|201072.1|201169.5|201079.5|201162.1|201072.1|8
1732028070000|2024-11-19 14:54:30|202539.2|202449.2|202580.1|202490.1|202583.2|202524.4|202530|202449.2|25
1732070910000|2024-11-20 02:48:30|201159.8|201069.8|201157.3|201067.3|201161.9|201071.9|201157.3|201067.3|3
1732028080000|2024-11-19 14:54:40|202580.2|202490.2|202586.5|202496.5|202586.5|202528|202568|202488.5|14
1732070920000|2024-11-20 02:48:40|201160.5|201070.5|201163.6|201073.6|201164.2|201074.2|201159.1|201069.1|7
1732028090000|2024-11-19 14:54:50|202586.2|202496.2|202595.8|202545.8|202602.6|202552.6|202574.8|202496.2|25
1732070940000|2024-11-20 02:49:00|201163|201073|201166.8|201076.8|201168.1|201078.1|201163|201073|4
1732028100000|2024-11-19 14:55:00|202598.9|202548.9|202555.8|202505.8|202598.9|202548.9|202554.4|202504.4|29
1732070960000|2024-11-20 02:49:20|201167.1|201077.1|201167.1|201077.1|201167.1|201077.1|201167.1|201077.1|1
1732028110000|2024-11-19 14:55:10|202551.5|202501.5|202548.6|202498.6|202554.1|202504.1|202537.8|202487.8|12
1732070980000|2024-11-20 02:49:40|201167|201077|201167|201077|201167|201077|201167|201077|1
1732028120000|2024-11-19 14:55:20|202546.1|202496.1|202545.1|202495.1|202546.1|202496.1|202540.4|202490.4|4
1732070990000|2024-11-20 02:49:50|201165.5|201075.5|201165.5|201075.5|201165.5|201075.5|201165.5|201075.5|1
1732028130000|2024-11-19 14:55:30|202547.3|202497.3|202570.4|202520.4|202577.7|202527.7|202547.3|202497.3|22
1732071000000|2024-11-20 02:50:00|201161.4|201071.4|201151.7|201061.7|201168.7|201078.7|201151.7|201061.7|6
1732028140000|2024-11-19 14:55:40|202571.2|202521.2|202592.9|202542.9|202596.1|202546.1|202571.2|202521.2|22
1732071010000|2024-11-20 02:50:10|201157.6|201067.6|201158.2|201068.2|201158.2|201068.2|201157.6|201067.6|2
1732028150000|2024-11-19 14:55:50|202596|202546|202595.1|202545.1|202622|202549.6|202592.4|202528|23
1732071020000|2024-11-20 02:50:20|201160|201070|201160.1|201070.1|201160.1|201070.1|201160|201070|2
1732028160000|2024-11-19 14:56:00|202593.9|202543.9|202607.3|202517.3|202614.2|202549.8|202593.9|202517.3|12
1732071040000|2024-11-20 02:50:40|201141.6|201091.6|201157.4|201067.4|201157.4|201091.6|201141.6|201067.4|2
1732028170000|2024-11-19 14:56:10|202606.1|202516.1|202558.5|202508.5|202607.3|202517.3|202549.6|202493.8|11
1732071050000|2024-11-20 02:50:50|201152.2|201062.2|201164.6|201074.6|201165.9|201075.9|201152.2|201062.2|11
1732028180000|2024-11-19 14:56:20|202554.2|202504.2|202550.2|202500.2|202556.9|202506.9|202550.2|202500.2|9
1732071060000|2024-11-20 02:51:00|201158.9|201068.9|201166.4|201076.4|201166.4|201076.4|201158.9|201068.9|9
1732028190000|2024-11-19 14:56:30|202550|202500|202586.7|202536.7|202586.7|202536.7|202550|202500|9
1732071070000|2024-11-20 02:51:10|201168.2|201078.2|201176.5|201086.5|201179.4|201089.4|201168.2|201078.2|18
1732028200000|2024-11-19 14:56:40|202586.4|202536.4|202585.7|202535.7|202588.2|202538.2|202583.7|202533.7|15
1732071080000|2024-11-20 02:51:20|201173.8|201083.8|201177.7|201087.7|201177.7|201087.7|201173.8|201083.8|2
1732028210000|2024-11-19 14:56:50|202585.6|202535.6|202561.1|202511.1|202585.8|202535.8|202554.4|202504.4|19
1732071090000|2024-11-20 02:51:30|201175.2|201085.2|201157.6|201067.6|201187|201097|201157.6|201067.6|6
1732028220000|2024-11-19 14:57:00|202560.5|202510.5|202553.3|202503.3|202560.8|202510.8|202547.9|202497.9|19
1732071100000|2024-11-20 02:51:40|201165.4|201075.4|201162.4|201072.4|201168.9|201096.2|201136.9|201068|14
1732028230000|2024-11-19 14:57:10|202555.9|202505.9|202552.8|202502.8|202555.9|202505.9|202547.3|202497.3|6
1732071110000|2024-11-20 02:51:50|201170.5|201080.5|201159.2|201069.2|201170.5|201115.7|201135.9|201068.1|12
1732028240000|2024-11-19 14:57:20|202555|202505|202554.9|202504.9|202558.1|202508.1|202554.9|202504.9|4
1732071120000|2024-11-20 02:52:00|201166|201076|201166|201076|201166|201076|201166|201076|1
1732028250000|2024-11-19 14:57:30|202558.1|202508.1|202576.3|202526.3|202584.7|202534.7|202558.1|202508.1|13
1732071130000|2024-11-20 02:52:10|201148.3|201098.3|201158.2|201108.2|201160|201110|201148.3|201098.3|5
1732028260000|2024-11-19 14:57:40|202578.1|202528.1|202577.3|202527.3|202580.4|202530.4|202577|202527|8
1732071140000|2024-11-20 02:52:20|201155.7|201105.7|201167.2|201117.2|201167.2|201117.2|201155.7|201105.7|2
1732028270000|2024-11-19 14:57:50|202582.8|202532.8|202553.6|202503.6|202582.8|202532.8|202553.6|202503.6|12
1732071150000|2024-11-20 02:52:30|201165.4|201115.4|201168.2|201118.2|201171.2|201121.2|201165.4|201115.4|5
1732028280000|2024-11-19 14:58:00|202555.6|202505.6|202560.9|202510.9|202561.1|202511.1|202554.8|202504.8|20
1732071160000|2024-11-20 02:52:40|201167.9|201117.9|201175.1|201125.1|201175.1|201125.1|201166|201116|4
1732028290000|2024-11-19 14:58:10|202556.5|202506.5|202537.3|202487.3|202556.8|202506.8|202535.8|202485.8|11
1732071170000|2024-11-20 02:52:50|201173.8|201123.8|201167.6|201117.6|201173.8|201123.8|201167.6|201117.6|4
1732028300000|2024-11-19 14:58:20|202536|202486|202535.6|202485.6|202537.8|202487.8|202532.9|202482.9|10
1732071180000|2024-11-20 02:53:00|201174.4|201124.4|201197.1|201107.1|201197.1|201141.4|201172.2|201103.6|12
1732028310000|2024-11-19 14:58:30|202531.1|202481.1|202577.9|202527.9|202577.9|202527.9|202531.1|202481.1|14
1732071190000|2024-11-20 02:53:10|201197.3|201107.3|201193.5|201103.5|201197.3|201107.3|201188.4|201098.4|5
1732028320000|2024-11-19 14:58:40|202576.1|202526.1|202576.1|202526.1|202583.6|202533.6|202571.2|202521.2|16
1732071200000|2024-11-20 02:53:20|201194.7|201104.7|201195.1|201105.1|201195.7|201105.7|201189.8|201099.8|8
1732028330000|2024-11-19 14:58:50|202574.9|202524.9|202563.9|202513.9|202600|202550|202563.9|202513.9|15
1732071210000|2024-11-20 02:53:30|201190.9|201100.9|201189.7|201099.7|201193.6|201103.6|201188.7|201098.7|6
1732028340000|2024-11-19 14:59:00|202567.3|202517.3|202535.8|202485.8|202567.3|202517.3|202523|202473|18
1732071220000|2024-11-20 02:53:40|201194.6|201104.6|201176.7|201126.7|201197.8|201137.9|201174.4|201101|9
1732028350000|2024-11-19 14:59:10|202537.1|202487.1|202535.5|202485.5|202537.1|202487.1|202534.4|202484.4|13
1732071230000|2024-11-20 02:53:50|201174.6|201124.6|201180.3|201130.3|201183.3|201133.3|201172.8|201122.8|8
1732028360000|2024-11-19 14:59:20|202529.5|202479.5|202526.9|202476.9|202529.5|202479.5|202523.5|202473.5|15
1732071240000|2024-11-20 02:54:00|201175.9|201125.9|201174.5|201124.5|201175.9|201125.9|201170.7|201120.7|3
1732028370000|2024-11-19 14:59:30|202524.7|202474.7|202527.5|202477.5|202528.2|202478.2|202524.7|202474.7|8
1732071250000|2024-11-20 02:54:10|201177|201127|201180.5|201130.5|201182.4|201132.4|201172.4|201122.4|7
1732028380000|2024-11-19 14:59:40|202526.3|202476.3|202514.2|202464.2|202526.8|202476.8|202486.3|202436.3|12
1732071270000|2024-11-20 02:54:30|201179.1|201129.1|201193.7|201103.7|201193.7|201129.1|201179.1|201097.2|4
1732028390000|2024-11-19 14:59:50|202515.2|202465.2|202531.3|202481.3|202543.9|202493.9|202514|202464|19
1732071280000|2024-11-20 02:54:40|201194.5|201104.5|201193.8|201103.8|201194.5|201104.5|201193.8|201103.8|2
1732028400000|2024-11-19 15:00:00|202539.3|202489.3|202519.5|202469.5|202553.8|202503.8|202515.6|202465.6|28
1732071300000|2024-11-20 02:55:00|201192.8|201102.8|201195.2|201105.2|201195.2|201105.2|201192.5|201102.5|3
1732028410000|2024-11-19 15:00:10|202521.1|202471.1|202514.7|202464.7|202527|202477|202512.7|202462.7|25
1732071310000|2024-11-20 02:55:10|201197.8|201107.8|201194.1|201104.1|201197.8|201107.8|201194.1|201104.1|3
1732028420000|2024-11-19 15:00:20|202516|202466|202516.3|202466.3|202518.3|202468.3|202510.9|202460.9|22
1732071320000|2024-11-20 02:55:20|201199|201109|201184.5|201134.5|201200.7|201134.5|201184.5|201109|3
1732028430000|2024-11-19 15:00:30|202513.6|202463.6|202522.6|202472.6|202522.6|202472.6|202513.6|202463.6|6
1732071330000|2024-11-20 02:55:30|201174.4|201124.4|201182.1|201132.1|201182.1|201132.1|201174.4|201124.4|2
1732028440000|2024-11-19 15:00:40|202525|202475|202520.5|202470.5|202525|202475|202519.8|202469.8|9
1732071340000|2024-11-20 02:55:40|201183|201133|201176.6|201126.6|201183|201133|201173.9|201123.9|6
1732028450000|2024-11-19 15:00:50|202522.4|202472.4|202579|202529|202585.6|202535.6|202522.4|202472.4|25
1732071350000|2024-11-20 02:55:50|201177.5|201127.5|201177.5|201127.5|201177.5|201127.5|201177.5|201127.5|1
1732028460000|2024-11-19 15:01:00|202573.3|202523.3|202541.8|202491.8|202578|202528|202538.1|202488.1|36
1732071360000|2024-11-20 02:56:00|201177.4|201127.4|201177.9|201127.9|201181.2|201131.2|201177.4|201127.4|4
1732028470000|2024-11-19 15:01:10|202537.1|202487.1|202505.1|202455.1|202542|202492|202495.5|202445.5|21
1732071370000|2024-11-20 02:56:10|201180.7|201130.7|201180.7|201130.7|201181.4|201131.4|201176.3|201126.3|7
1732028480000|2024-11-19 15:01:20|202503.2|202453.2|202496.3|202446.3|202507.7|202457.7|202491.7|202441.7|22
1732071380000|2024-11-20 02:56:20|201176.2|201126.2|201161.6|201071.6|201192.6|201126.2|201156.7|201066.7|11
1732028490000|2024-11-19 15:01:30|202498.6|202448.6|202502.2|202452.2|202509.8|202459.8|202493.6|202443.6|19
1732071390000|2024-11-20 02:56:30|201161.4|201071.4|201157.8|201067.8|201162.8|201072.8|201155.4|201065.4|17
1732028500000|2024-11-19 15:01:40|202504.8|202454.8|202498.7|202448.7|202505.7|202455.7|202494|202444|22
1732071400000|2024-11-20 02:56:40|201157.9|201067.9|201157.8|201067.8|201165.8|201075.8|201156.5|201066.5|12
1732028510000|2024-11-19 15:01:50|202500.2|202450.2|202508.4|202458.4|202515.1|202465.1|202499.1|202449.1|23
1732071410000|2024-11-20 02:56:50|201158.6|201068.6|201163.4|201073.4|201172.1|201082.1|201156.3|201066.3|16
1732028520000|2024-11-19 15:02:00|202506.2|202456.2|202514.4|202464.4|202517.5|202467.5|202471.5|202421.5|22
1732071420000|2024-11-20 02:57:00|201164.1|201074.1|201176.3|201086.3|201184|201113.3|201163.3|201074.1|22
1732028530000|2024-11-19 15:02:10|202515.5|202465.5|202515.7|202465.7|202530.6|202480.6|202512.4|202462.4|21
1732071430000|2024-11-20 02:57:10|201181.6|201091.6|201185.8|201095.8|201185.8|201095.8|201181.6|201091.6|2
1732028540000|2024-11-19 15:02:20|202511.5|202461.5|202516.6|202466.6|202531.1|202481.1|202511.5|202461.5|18
1732071440000|2024-11-20 02:57:20|201183.2|201093.2|201183.2|201093.2|201183.2|201093.2|201183.2|201093.2|1
1732028550000|2024-11-19 15:02:30|202516.7|202466.7|202528.7|202478.7|202534|202484|202516.7|202466.7|14
1732071450000|2024-11-20 02:57:30|201168.1|201118.1|201163.7|201113.7|201168.7|201118.7|201163.7|201113.7|8
1732028560000|2024-11-19 15:02:40|202529.3|202479.3|202533.6|202483.6|202537.6|202487.6|202529.3|202479.3|12
1732071460000|2024-11-20 02:57:40|201166.5|201116.5|201168.7|201118.7|201168.7|201118.7|201163.7|201113.7|8
1732028570000|2024-11-19 15:02:50|202531.7|202481.7|202534.9|202484.9|202538.2|202488.2|202528.8|202478.8|8
1732071470000|2024-11-20 02:57:50|201163.6|201113.6|201163.3|201113.3|201169|201119|201162.6|201112.6|5
1732028580000|2024-11-19 15:03:00|202537.9|202487.9|202542.9|202492.9|202544.4|202494.4|202536.6|202486.6|12
1732071480000|2024-11-20 02:58:00|201166.3|201116.3|201164.6|201114.6|201167|201117|201164.6|201114.6|3
1732028590000|2024-11-19 15:03:10|202544.1|202494.1|202487.6|202437.6|202544.1|202494.1|202487.6|202437.6|9
1732071500000|2024-11-20 02:58:20|201162.9|201112.9|201172.2|201082.2|201172.2|201112.9|201162.9|201082.2|2
1732028600000|2024-11-19 15:03:20|202490.1|202440.1|202495.9|202445.9|202505.3|202455.3|202472.9|202422.9|25
1732071510000|2024-11-20 02:58:30|201175.6|201085.6|201170.7|201080.7|201175.6|201085.6|201170.7|201080.7|4
1732028610000|2024-11-19 15:03:30|202493.8|202443.8|202500.7|202450.7|202508.3|202458.3|202478|202428|18
1732071520000|2024-11-20 02:58:40|201178.2|201088.2|201176.3|201086.3|201182|201092|201175.6|201085.6|6
1732028620000|2024-11-19 15:03:40|202508.8|202458.8|202500.8|202450.8|202508.8|202458.8|202499.1|202449.1|12
1732071530000|2024-11-20 02:58:50|201172.6|201082.6|201122.8|201032.8|201172.6|201082.6|201122.8|201032.8|22
1732028630000|2024-11-19 15:03:50|202502|202452|202498.3|202448.3|202502|202452|202498.3|202448.3|11
1732071540000|2024-11-20 02:59:00|201128.8|201038.8|201139.6|201049.6|201140.3|201050.3|201128.8|201038.8|13
1732028640000|2024-11-19 15:04:00|202500.9|202450.9|202501.2|202451.2|202503.6|202453.6|202487.8|202437.8|15
1732071550000|2024-11-20 02:59:10|201135.3|201045.3|201137.3|201047.3|201138.2|201048.2|201135.3|201045.3|6
1732028650000|2024-11-19 15:04:10|202500.2|202450.2|202508.8|202458.8|202510.2|202460.2|202500.2|202450.2|4
1732071560000|2024-11-20 02:59:20|201137.5|201047.5|201141|201051|201144.5|201054.5|201137.5|201047.5|6
1732028660000|2024-11-19 15:04:20|202462.7|202412.7|202505|202455|202505|202455|202462.7|202412.7|27
1732071570000|2024-11-20 02:59:30|201142.4|201052.4|201145.6|201055.6|201145.6|201055.6|201141.4|201051.4|3
1732028670000|2024-11-19 15:04:30|202496.2|202446.2|202510.3|202420.3|202510.3|202446.2|202483.3|202416.4|17
1732071600000|2024-11-20 03:00:00|201140.2|201050.2|201133.2|201043.2|201141.4|201051.4|201132.1|201042.1|9
1732028680000|2024-11-19 15:04:40|202509.8|202419.8|202517|202427|202519.5|202429.5|202506|202416|29
1732071610000|2024-11-20 03:00:10|201138.1|201048.1|201140.6|201050.6|201144.7|201054.7|201133.1|201043.1|10
1732028690000|2024-11-19 15:04:50|202516.9|202426.9|202540.2|202490.2|202545|202495|202516.9|202426.9|5
1732071620000|2024-11-20 03:00:20|201142.8|201052.8|201146.1|201056.1|201146.1|201056.1|201138.8|201048.8|8
1732028700000|2024-11-19 15:05:00|202540|202490|202541.6|202491.6|202561.9|202495|202540|202471.9|6
1732071630000|2024-11-20 03:00:30|201143.6|201053.6|201203.6|201113.6|201209.7|201119.7|201139.5|201049.5|13
1732028710000|2024-11-19 15:05:10|202533.6|202483.6|202535.5|202485.5|202535.5|202485.5|202533.6|202483.6|2
1732071640000|2024-11-20 03:00:40|201196|201106|201189.4|201099.4|201196|201106|201184.2|201094.2|5
1732028720000|2024-11-19 15:05:20|202538.3|202488.3|202543.4|202493.4|202543.9|202493.9|202538.3|202488.3|3
1732071650000|2024-11-20 03:00:50|201185.2|201095.2|201185.1|201095.1|201186.4|201096.4|201176.4|201086.4|18
1732028730000|2024-11-19 15:05:30|202541.9|202491.9|202539.5|202489.5|202541.9|202491.9|202539.5|202489.5|5
1732071660000|2024-11-20 03:01:00|201182|201092|201187.6|201097.6|201193.7|201103.7|201178.4|201088.4|8
1732028740000|2024-11-19 15:05:40|202540.5|202490.5|202491.6|202441.6|202540.5|202490.5|202481.7|202431.7|20
1732071670000|2024-11-20 03:01:10|201191.4|201101.4|201188.9|201098.9|201193.8|201103.8|201187.1|201097.1|8
1732028750000|2024-11-19 15:05:50|202491.9|202441.9|202498.2|202448.2|202502.5|202452.5|202491.9|202441.9|10
1732071680000|2024-11-20 03:01:20|201185|201095|201189.4|201099.4|201191.5|201101.5|201185|201095|4
1732028760000|2024-11-19 15:06:00|202502.9|202452.9|202494.7|202444.7|202503|202453|202494.7|202444.7|10
1732071690000|2024-11-20 03:01:30|201187.5|201097.5|201185.3|201095.3|201195.3|201105.3|201184.5|201094.5|11
1732028770000|2024-11-19 15:06:10|202494.5|202444.5|202560.7|202510.7|202560.7|202510.7|202477.6|202427.6|14
1732071700000|2024-11-20 03:01:40|201188.1|201098.1|201168|201118|201197.2|201118|201162.4|201098.1|8
1732028780000|2024-11-19 15:06:20|202557.6|202507.6|202542.6|202492.6|202560.7|202510.7|202527.8|202477.8|16
1732071710000|2024-11-20 03:01:50|201171.3|201121.3|201168.5|201118.5|201171.3|201121.3|201160.4|201110.4|14
1732028790000|2024-11-19 15:06:30|202545.9|202495.9|202546.1|202496.1|202546.7|202496.7|202545.5|202495.5|28
1732071720000|2024-11-20 03:02:00|201165.1|201115.1|201171.1|201121.1|201177.6|201127.6|201160.2|201110.2|13
1732028800000|2024-11-19 15:06:40|202546.3|202496.3|202504|202454|202548.3|202498.3|202504|202454|27
1732071740000|2024-11-20 03:02:20|201168.8|201118.8|201166.5|201116.5|201177.5|201127.5|201158.3|201108.3|14
1732028810000|2024-11-19 15:06:50|202505.9|202455.9|202505.8|202455.8|202510.3|202460.3|202500.4|202450.4|20
1732071750000|2024-11-20 03:02:30|201171.9|201121.9|201154.2|201104.2|201171.9|201121.9|201154.2|201104.2|11
1732028820000|2024-11-19 15:07:00|202502.5|202452.5|202504.7|202454.7|202509.1|202459.1|202497.2|202447.2|28
1732071760000|2024-11-20 03:02:40|201159.5|201109.5|201168.3|201118.3|201168.3|201118.3|201159.1|201109.1|8
1732028830000|2024-11-19 15:07:10|202505.9|202455.9|202530.8|202480.8|202544.1|202494.1|202497.8|202447.8|31
1732071770000|2024-11-20 03:02:50|201168.4|201118.4|201168.4|201118.4|201168.4|201118.4|201168.4|201118.4|1
1732028840000|2024-11-19 15:07:20|202531|202481|202516.3|202466.3|202537.1|202487.1|202516|202466|19
1732071780000|2024-11-20 03:03:00|201165.2|201115.2|201158.5|201108.5|201171.4|201121.4|201157.8|201107.8|7
1732028850000|2024-11-19 15:07:30|202507.4|202457.4|202491.8|202441.8|202507.4|202457.4|202482.5|202432.5|12
1732071790000|2024-11-20 03:03:10|201158.4|201108.4|201168.5|201118.5|201177.6|201127.6|201158.4|201108.4|12
1732028860000|2024-11-19 15:07:40|202491.6|202441.6|202567.4|202517.4|202567.4|202517.4|202491.6|202441.6|29
1732071800000|2024-11-20 03:03:20|201171.1|201121.1|201183.3|201093.3|201220.4|201130.4|201171.1|201088.4|11
1732028870000|2024-11-19 15:07:50|202570.3|202520.3|202570|202520|202601.8|202551.8|202548.6|202498.6|25
1732071810000|2024-11-20 03:03:30|201193.3|201103.3|201182.5|201092.5|201193.3|201103.3|201182.5|201092.5|8
1732028880000|2024-11-19 15:08:00|202569.9|202519.9|202568.3|202518.3|202574.1|202524.1|202568.2|202518.2|25
1732071820000|2024-11-20 03:03:40|201187.5|201097.5|201185.1|201095.1|201192.8|201102.8|201181.6|201091.6|18
1732028890000|2024-11-19 15:08:10|202568.6|202518.6|202553.4|202503.4|202572.9|202522.9|202550.2|202500.2|25
1732071830000|2024-11-20 03:03:50|201184.3|201094.3|201185.3|201095.3|201195.6|201105.6|201179.9|201089.9|18
1732028900000|2024-11-19 15:08:20|202550.1|202500.1|202552.4|202502.4|202559.6|202509.6|202547.4|202497.4|21
1732071840000|2024-11-20 03:04:00|201184.2|201094.2|201186.8|201096.8|201195.3|201105.3|201184.2|201094.2|6
1732028910000|2024-11-19 15:08:30|202557.8|202507.8|202548.3|202498.3|202557.8|202507.8|202548.3|202498.3|4
1732071850000|2024-11-20 03:04:10|201186.6|201096.6|201183.3|201093.3|201197.3|201117.5|201167.5|201091.7|21
1732028920000|2024-11-19 15:08:40|202551.3|202501.3|202542.2|202492.2|202555.6|202505.6|202542.2|202492.2|15
1732071860000|2024-11-20 03:04:20|201182.3|201092.3|201182.8|201092.8|201192.4|201102.4|201178.8|201088.8|16
1732028930000|2024-11-19 15:08:50|202544.2|202494.2|202568.5|202518.5|202572.3|202522.3|202544.2|202494.2|15
1732071870000|2024-11-20 03:04:30|201187.4|201097.4|201187.4|201097.4|201190.4|201100.4|201184.2|201094.2|8
1732028940000|2024-11-19 15:09:00|202563.7|202513.7|202596|202546|202596|202546|202555.5|202505.5|25
1732071890000|2024-11-20 03:04:50|201187.2|201097.2|201187.6|201097.6|201190.8|201100.8|201187.2|201097.2|3
1732028950000|2024-11-19 15:09:10|202597.3|202547.3|202600.2|202550.2|202600.2|202550.2|202583.4|202533.4|14
1732071900000|2024-11-20 03:05:00|201190.5|201100.5|201169.5|201119.5|201190.5|201121.1|201166.7|201091.4|7
1732028960000|2024-11-19 15:09:20|202600.6|202550.6|202598.4|202548.4|202600.6|202550.6|202592.8|202542.8|10
1732071910000|2024-11-20 03:05:10|201171.1|201121.1|201111.6|201061.6|201171.1|201121.1|201107.9|201057.9|8
1732028970000|2024-11-19 15:09:30|202594.6|202544.6|202600.2|202550.2|202601.8|202551.8|202592.9|202542.9|16
1732071920000|2024-11-20 03:05:20|201108.1|201058.1|201118.2|201028.2|201127.4|201058.1|201108.1|201028.2|8
1732028980000|2024-11-19 15:09:40|202598.2|202548.2|202601|202551|202602|202552|202591.4|202541.4|11
1732071930000|2024-11-20 03:05:30|201126.6|201036.6|201129.8|201039.8|201134.5|201044.5|201125.3|201035.3|7
1732028990000|2024-11-19 15:09:50|202598.5|202548.5|202591.6|202541.6|202599.5|202549.5|202583.6|202533.6|22
1732071940000|2024-11-20 03:05:40|201128.5|201038.5|201128.5|201038.5|201128.5|201038.5|201128.5|201038.5|1
1732029000000|2024-11-19 15:10:00|202589.6|202539.6|202555.6|202505.6|202589.6|202539.6|202553.2|202503.2|12
1732071950000|2024-11-20 03:05:50|201129.8|201039.8|201121.3|201031.3|201129.8|201039.8|201121.3|201031.3|5
1732029010000|2024-11-19 15:10:10|202557.8|202507.8|202576.9|202526.9|202593|202543|202555.1|202505.1|17
1732071960000|2024-11-20 03:06:00|201120.4|201030.4|201126.8|201036.8|201126.8|201036.8|201120.4|201030.4|7
1732029020000|2024-11-19 15:10:20|202579.5|202529.5|202581|202531|202582.7|202532.7|202578.6|202528.6|5
1732071970000|2024-11-20 03:06:10|201129.3|201039.3|201129.3|201039.3|201129.3|201039.3|201126.1|201036.1|3
1732029030000|2024-11-19 15:10:30|202578.3|202528.3|202583.1|202533.1|202584.4|202534.4|202572.3|202522.3|7
1732071990000|2024-11-20 03:06:30|201132.2|201042.2|201125.6|201035.6|201132.2|201042.2|201120.5|201030.5|4
1732029040000|2024-11-19 15:10:40|202587.7|202537.7|202598|202548|202611.7|202561.7|202585|202535|8
1732072000000|2024-11-20 03:06:40|201129.2|201039.2|201124.7|201034.7|201131.7|201041.7|201124.7|201034.7|5
1732029050000|2024-11-19 15:10:50|202601|202551|202598.3|202548.3|202602.1|202552.1|202596|202546|13
1732072010000|2024-11-20 03:06:50|201124.2|201034.2|201106.3|201056.3|201130.5|201056.3|201106.3|201034.2|6
1732029060000|2024-11-19 15:11:00|202600.9|202550.9|202601.8|202551.8|202603.7|202553.7|202598.4|202548.4|17
1732072020000|2024-11-20 03:07:00|201128.1|201038.1|201124.5|201034.5|201132|201042|201123.2|201033.2|14
1732029070000|2024-11-19 15:11:10|202599.9|202549.9|202602|202552|202602|202552|202599.9|202549.9|2
1732072040000|2024-11-20 03:07:20|201127.3|201037.3|201127.3|201037.3|201127.3|201037.3|201127.3|201037.3|1
1732029080000|2024-11-19 15:11:20|202602.4|202552.4|202602.2|202552.2|202604.6|202554.6|202602.2|202552.2|4
1732072060000|2024-11-20 03:07:40|201126.8|201036.8|201126.8|201036.8|201126.8|201036.8|201126.8|201036.8|1
1732029090000|2024-11-19 15:11:30|202600.3|202550.3|202623.5|202573.5|202668.5|202618.5|202600.3|202550.3|18
1732072090000|2024-11-20 03:08:10|201126|201036|201126|201036|201126|201036|201126|201036|1
1732029100000|2024-11-19 15:11:40|202626.2|202576.2|202589.2|202539.2|202636.9|202586.9|202572.3|202522.3|22
1732072110000|2024-11-20 03:08:30|201124|201034|201124|201034|201124|201034|201124|201034|1
1732029110000|2024-11-19 15:11:50|202587.3|202537.3|202565.2|202515.2|202587.3|202537.3|202562.3|202512.3|13
1732072120000|2024-11-20 03:08:40|201131.3|201041.3|201131.3|201041.3|201131.3|201041.3|201131.3|201041.3|1
1732029120000|2024-11-19 15:12:00|202568.3|202518.3|202523|202473|202570.5|202520.5|202521.8|202471.8|28
1732072130000|2024-11-20 03:08:50|201126.9|201036.9|201126.9|201036.9|201126.9|201036.9|201126.9|201036.9|1
1732029130000|2024-11-19 15:12:10|202524.3|202474.3|202515.6|202465.6|202524.3|202474.3|202512.3|202462.3|25
1732072150000|2024-11-20 03:09:10|201126.2|201036.2|201120.2|201030.2|201126.2|201036.2|201096.4|201006.4|12
1732029140000|2024-11-19 15:12:20|202513.2|202463.2|202568.4|202518.4|202568.6|202518.6|202512.8|202462.8|18
1732072160000|2024-11-20 03:09:20|201120.1|201030.1|201138.3|201048.3|201140.1|201050.1|201120.1|201030.1|5
1732029150000|2024-11-19 15:12:30|202562.8|202512.8|202560.7|202510.7|202564.1|202514.1|202559.7|202509.7|5
1732072170000|2024-11-20 03:09:30|201131|201041|201131|201041|201131|201041|201131|201041|1
1732029160000|2024-11-19 15:12:40|202517|202467|202514.1|202464.1|202517|202467|202505|202455|19
1732072180000|2024-11-20 03:09:40|201134.2|201044.2|201134.2|201044.2|201134.2|201044.2|201134.2|201044.2|1
1732029170000|2024-11-19 15:12:50|202511.6|202461.6|202507.8|202457.8|202513.9|202463.9|202496.7|202446.7|16
1732072200000|2024-11-20 03:10:00|201134.1|201044.1|201135.6|201045.6|201135.6|201045.6|201132.2|201042.2|4
1732029180000|2024-11-19 15:13:00|202505.3|202455.3|202507.7|202457.7|202507.8|202457.8|202505.1|202455.1|5
1732072220000|2024-11-20 03:10:20|201132.3|201042.3|201132.3|201042.3|201132.3|201042.3|201132.3|201042.3|1
1732029190000|2024-11-19 15:13:10|202505.1|202455.1|202504|202454|202510.2|202460.2|202504|202454|10
1732072240000|2024-11-20 03:10:40|201140.2|201050.2|201140.8|201050.8|201152.5|201062.5|201140.2|201050.2|17
1732029200000|2024-11-19 15:13:20|202500.1|202450.1|202547.3|202497.3|202551.7|202501.7|202487.2|202437.2|16
1732072250000|2024-11-20 03:10:50|201148.7|201058.7|201141.1|201051.1|201149|201059|201141.1|201051.1|16
1732029210000|2024-11-19 15:13:30|202544.4|202494.4|202569.5|202519.5|202575|202525|202544.4|202494.4|7
1732072260000|2024-11-20 03:11:00|201139.7|201049.7|201143.9|201053.9|201148.9|201058.9|201138.7|201048.7|23
1732029220000|2024-11-19 15:13:40|202569|202519|202547.6|202497.6|202573.6|202523.6|202547.6|202497.6|23
1732072270000|2024-11-20 03:11:10|201147.5|201057.5|201149|201059|201150.9|201060.9|201141.8|201051.8|17
1732029230000|2024-11-19 15:13:50|202549.5|202499.5|202545.4|202495.4|202549.5|202499.5|202543.1|202493.1|11
1732072280000|2024-11-20 03:11:20|201148.7|201058.7|201144.5|201054.5|201149.5|201059.5|201143.9|201053.9|8
1732029240000|2024-11-19 15:14:00|202545.6|202495.6|202531.1|202481.1|202546.8|202496.8|202516.9|202466.9|22
1732072290000|2024-11-20 03:11:30|201148.9|201058.9|201129.8|201039.8|201148.9|201058.9|201127.5|201037.5|9
1732029250000|2024-11-19 15:14:10|202530.5|202480.5|202530.5|202480.5|202530.6|202480.6|202522.1|202472.1|15
1732072310000|2024-11-20 03:11:50|201130|201040|201123.5|201033.5|201135.9|201045.9|201123.5|201033.5|9
1732029260000|2024-11-19 15:14:20|202534.4|202484.4|202570.9|202520.9|202571.2|202521.2|202534.4|202484.4|18
1732072320000|2024-11-20 03:12:00|201128.5|201038.5|201128.7|201038.7|201128.7|201038.7|201128.5|201038.5|2
1732029270000|2024-11-19 15:14:30|202573.3|202523.3|202577.1|202527.1|202577.6|202527.6|202568.5|202518.5|30
1732072330000|2024-11-20 03:12:10|201128.5|201038.5|201128.5|201038.5|201128.5|201038.5|201128.5|201038.5|1
1732029280000|2024-11-19 15:14:40|202571.8|202521.8|202614.1|202564.1|202640.5|202590.5|202571.8|202521.8|29
1732072350000|2024-11-20 03:12:30|201132.9|201042.9|201134.9|201044.9|201134.9|201044.9|201129.4|201039.4|6
1732029290000|2024-11-19 15:14:50|202617.1|202567.1|202618|202568|202632.4|202582.4|202613.8|202563.8|21
1732072360000|2024-11-20 03:12:40|201133.5|201043.5|201132|201042|201133.5|201043.5|201124|201034|6
1732029300000|2024-11-19 15:15:00|202624.1|202574.1|202560.6|202510.6|202624.1|202574.1|202553.4|202503.4|31
1732072380000|2024-11-20 03:13:00|201131.5|201041.5|201127.7|201037.7|201131.5|201041.5|201127.7|201037.7|3
1732029310000|2024-11-19 15:15:10|202558.2|202508.2|202561.7|202511.7|202565.5|202515.5|202546.4|202496.4|26
1732072410000|2024-11-20 03:13:30|201130|201040|201124.5|201034.5|201130|201040|201124.5|201034.5|3
1732029320000|2024-11-19 15:15:20|202567.5|202517.5|202559.8|202509.8|202571.9|202521.9|202553.8|202503.8|19
1732072420000|2024-11-20 03:13:40|201127|201037|201120.5|201030.5|201127|201037|201120.5|201030.5|2
1732029330000|2024-11-19 15:15:30|202564.1|202514.1|202612.6|202562.6|202613.4|202563.4|202559.3|202509.3|26
1732072440000|2024-11-20 03:14:00|201122.7|201032.7|201129.9|201039.9|201129.9|201039.9|201122.7|201032.7|4
1732029340000|2024-11-19 15:15:40|202608.8|202558.8|202620.4|202570.4|202624.3|202574.3|202600.4|202550.4|21
1732072450000|2024-11-20 03:14:10|201130.4|201040.4|201127.2|201037.2|201130.4|201040.4|201126.3|201036.3|3
1732029350000|2024-11-19 15:15:50|202620.6|202570.6|202628.9|202578.9|202628.9|202578.9|202617.6|202567.6|29
1732072470000|2024-11-20 03:14:30|201128.2|201038.2|201157.5|201067.5|201159.5|201069.5|201128.2|201038.2|10
1732029360000|2024-11-19 15:16:00|202628.4|202578.4|202632.2|202582.2|202660.5|202610.5|202619.1|202569.1|30
1732072480000|2024-11-20 03:14:40|201160|201070|201155.7|201065.7|201161.5|201071.5|201155.7|201065.7|8
1732029370000|2024-11-19 15:16:10|202630.6|202580.6|202631.3|202581.3|202631.3|202581.3|202624.3|202574.3|18
1732072490000|2024-11-20 03:14:50|201157.2|201067.2|201169.5|201079.5|201169.5|201079.5|201157.2|201067.2|5
1732029380000|2024-11-19 15:16:20|202627.6|202577.6|202651.4|202601.4|202651.4|202601.4|202627.6|202577.6|24
1732072500000|2024-11-20 03:15:00|201171.4|201081.4|201187.5|201097.5|201187.5|201097.5|201170.5|201080.5|5
1732029390000|2024-11-19 15:16:30|202642.2|202592.2|202677.6|202627.6|202687.3|202637.3|202640.3|202590.3|22
1732072540000|2024-11-20 03:15:40|201181.5|201091.5|201184|201094|201184|201094|201181.5|201091.5|2
1732029400000|2024-11-19 15:16:40|202674.2|202624.2|202648.5|202598.5|202674.2|202624.2|202635.7|202585.7|22
1732072550000|2024-11-20 03:15:50|201177.5|201087.5|201172|201082|201181|201091|201170.4|201080.4|16
1732029410000|2024-11-19 15:16:50|202649.2|202599.2|202657.3|202607.3|202675.4|202625.4|202649.2|202599.2|29
1732072560000|2024-11-20 03:16:00|201170|201080|201183|201093|201183|201120.5|201169|201080|6
1732029420000|2024-11-19 15:17:00|202657.6|202607.6|202684.8|202634.8|202684.9|202634.9|202646.2|202596.2|28
1732072570000|2024-11-20 03:16:10|201181.2|201091.2|201169|201079|201182|201092|201169|201079|6
1732029430000|2024-11-19 15:17:10|202681.8|202631.8|202696.3|202646.3|202703.8|202653.8|202681.8|202631.8|21
1732072580000|2024-11-20 03:16:20|201165.9|201075.9|201163.9|201073.9|201165.9|201075.9|201160.4|201070.4|7
1732029440000|2024-11-19 15:17:20|202698.7|202648.7|202640.9|202590.9|202719.4|202669.4|202640.9|202590.9|25
1732072590000|2024-11-20 03:16:30|201163.7|201073.7|201166.7|201076.7|201166.7|201076.7|201162.8|201072.8|5
1732029450000|2024-11-19 15:17:30|202640.1|202590.1|202571.2|202521.2|202642.4|202592.4|202571.2|202521.2|26
1732072600000|2024-11-20 03:16:40|201162.2|201072.2|201154.7|201064.7|201162.2|201072.2|201154.7|201064.7|6
1732029460000|2024-11-19 15:17:40|202574.2|202524.2|202552.6|202502.6|202577.7|202527.7|202552.6|202502.6|21
1732072610000|2024-11-20 03:16:50|201158.8|201068.8|201159|201069|201159|201069|201158.8|201068.8|2
1732029470000|2024-11-19 15:17:50|202554.6|202504.6|202598.7|202548.7|202599.1|202549.1|202547.7|202497.7|9
1732072620000|2024-11-20 03:17:00|201168|201078|201160|201070|201168.5|201078.5|201160|201070|4
1732029480000|2024-11-19 15:18:00|202595.7|202545.7|202702.6|202652.6|202707.1|202657.1|202595.7|202545.7|31
1732072660000|2024-11-20 03:17:40|201157.5|201067.5|201157.5|201067.5|201157.5|201067.5|201157.5|201067.5|1
1732029490000|2024-11-19 15:18:10|202700.6|202650.6|202666.2|202616.2|202725.7|202675.7|202658.6|202608.6|27
1732072670000|2024-11-20 03:17:50|201158.5|201068.5|201184.5|201094.5|201184.5|201094.5|201158.5|201068.5|2
1732029500000|2024-11-19 15:18:20|202664.3|202614.3|202587.7|202537.7|202664.3|202614.3|202587.6|202537.6|14
1732072680000|2024-11-20 03:18:00|201160.5|201110.5|201170.5|201080.5|201170.5|201110.5|201160.5|201080.5|2
1732029510000|2024-11-19 15:18:30|202589.9|202539.9|202596.5|202546.5|202619.3|202569.3|202588.8|202538.8|24
1732072690000|2024-11-20 03:18:10|201165|201075|201163|201073|201165|201075|201163|201073|2
1732029520000|2024-11-19 15:18:40|202594.5|202544.5|202611.5|202561.5|202622.9|202572.9|202594.5|202544.5|17
1732072710000|2024-11-20 03:18:30|201188.5|201098.5|201182|201092|201188.5|201098.5|201182|201092|4
1732029530000|2024-11-19 15:18:50|202613.8|202563.8|202616.3|202566.3|202621.4|202571.4|202608.6|202558.6|17
1732072720000|2024-11-20 03:18:40|201169.5|201079.5|201169.5|201079.5|201174|201084|201166.5|201076.5|4
1732029540000|2024-11-19 15:19:00|202616.8|202566.8|202598|202548|202617.5|202567.5|202595.3|202545.3|21
1732072740000|2024-11-20 03:19:00|201167.6|201077.6|201169.5|201079.5|201175.5|201085.5|201167.6|201077.6|6
1732029550000|2024-11-19 15:19:10|202592.1|202542.1|202602|202552|202620.4|202554.8|202592.1|202521.7|17
1732072790000|2024-11-20 03:19:50|201161|201071|201160|201070|201161|201071|201158|201068|3
1732029560000|2024-11-19 15:19:20|202594.4|202544.4|202614.2|202524.2|202617|202544.4|202594.4|202521.2|16
1732029570000|2024-11-19 15:19:30|202610.2|202520.2|202614.2|202524.2|202615.2|202525.2|202610.2|202520.2|4
1732072800000|2024-11-20 03:20:00|201167.5|201077.5|201172.5|201082.5|201177.5|201087.5|201166|201076|8
1732029580000|2024-11-19 15:19:40|202613.1|202523.1|202614.2|202524.2|202614.7|202524.7|202613.1|202523.1|8
1732072810000|2024-11-20 03:20:10|201169.5|201079.5|201169.5|201079.5|201176|201086|201169.5|201079.5|4
1732029590000|2024-11-19 15:19:50|202612.7|202522.7|202621.8|202531.8|202624|202557.6|202598.5|202522.7|18
1732072820000|2024-11-20 03:20:20|201161.5|201071.5|201164.5|201074.5|201164.5|201074.5|201159.5|201069.5|3
1732029600000|2024-11-19 15:20:00|202624|202534|202635.6|202585.6|202645.8|202595.8|202620.2|202532|20
1732072830000|2024-11-20 03:20:30|201159.5|201069.5|201167|201077|201167|201077|201159.5|201069.5|2
1732029610000|2024-11-19 15:20:10|202584.7|202534.7|202587|202537|202588.7|202538.7|202576.7|202526.7|7
1732072850000|2024-11-20 03:20:50|201163|201073|201159|201069|201163|201073|201159|201069|2
1732029620000|2024-11-19 15:20:20|202581.3|202531.3|202588.5|202538.5|202596.1|202546.1|202577.3|202527.3|23
1732072860000|2024-11-20 03:21:00|201170.9|201080.9|201169.7|201079.7|201171.7|201095|201145|201070.2|15
1732029630000|2024-11-19 15:20:30|202589.5|202539.5|202602.1|202552.1|202604|202554|202571.2|202521.2|14
1732072880000|2024-11-20 03:21:20|201169.9|201079.9|201169.9|201079.9|201169.9|201079.9|201169.9|201079.9|1
1732029640000|2024-11-19 15:20:40|202608.3|202558.3|202617.9|202567.9|202629.4|202579.4|202608.3|202558.3|14
1732072900000|2024-11-20 03:21:40|201174|201084|201176.7|201086.7|201182.7|201092.7|201174|201084|10
1732029650000|2024-11-19 15:20:50|202615.7|202565.7|202641.1|202551.1|202641.1|202565.7|202610.2|202540.5|10
1732072910000|2024-11-20 03:21:50|201178.9|201088.9|201181.5|201091.5|201181.5|201091.5|201175.5|201085.5|3
1732029660000|2024-11-19 15:21:00|202641.6|202551.6|202639.1|202549.1|202647.3|202557.3|202631.5|202541.5|16
1732072920000|2024-11-20 03:22:00|201179.5|201089.5|201176.8|201086.8|201179.5|201089.5|201176.8|201086.8|3
1732029670000|2024-11-19 15:21:10|202642.3|202552.3|202555.5|202465.5|202642.3|202552.3|202553.2|202463.2|17
1732072930000|2024-11-20 03:22:10|201177.4|201087.4|201187.4|201097.4|201187.4|201097.4|201177.4|201087.4|2
1732029680000|2024-11-19 15:21:20|202559.2|202469.2|202554.3|202464.3|202559.2|202469.2|202553.7|202463.7|12
1732072940000|2024-11-20 03:22:20|201184.4|201094.4|201171.5|201081.5|201184.4|201105.4|201155.4|201081.5|3
1732029690000|2024-11-19 15:21:30|202556.6|202466.6|202535|202485|202556.6|202490.4|202529.9|202466.6|22
1732072950000|2024-11-20 03:22:30|201172.2|201082.2|201180|201090|201180|201090|201172.2|201082.2|3
1732029700000|2024-11-19 15:21:40|202537.8|202487.8|202533.5|202483.5|202540.8|202490.8|202529.4|202479.4|22
1732072960000|2024-11-20 03:22:40|201181.3|201091.3|201183.3|201093.3|201183.4|201093.4|201176.7|201086.7|8
1732029710000|2024-11-19 15:21:50|202537.6|202487.6|202520.4|202470.4|202556.2|202506.2|202517.8|202467.8|14
1732072970000|2024-11-20 03:22:50|201184.2|201094.2|201204|201114|201207|201117|201184.2|201094.2|9
1732029720000|2024-11-19 15:22:00|202523|202473|202527.7|202477.7|202528|202478|202513.2|202463.2|15
1732072980000|2024-11-20 03:23:00|201203.9|201113.9|201199|201109|201203.9|201113.9|201199|201109|2
1732029730000|2024-11-19 15:22:10|202522.2|202472.2|202521.3|202471.3|202525.6|202475.6|202507.6|202457.6|19
1732073000000|2024-11-20 03:23:20|201196|201106|201195.4|201105.4|201196|201106|201195.4|201105.4|2
1732029740000|2024-11-19 15:22:20|202520.2|202470.2|202520.2|202470.2|202520.2|202470.2|202518.4|202468.4|9
1732073020000|2024-11-20 03:23:40|201186.8|201096.8|201190.3|201100.3|201192.7|201102.7|201184.3|201094.3|15
1732029750000|2024-11-19 15:22:30|202522.2|202472.2|202551.9|202501.9|202560.7|202510.7|202522.2|202472.2|5
1732073030000|2024-11-20 03:23:50|201187.9|201097.9|201191|201101|201191|201101|201187.9|201097.9|3
1732029760000|2024-11-19 15:22:40|202553.8|202503.8|202578.4|202528.4|202588.6|202538.6|202553.6|202503.6|13
1732073040000|2024-11-20 03:24:00|201191.2|201101.2|201187.9|201097.9|201191.2|201101.2|201187.9|201097.9|2
1732029770000|2024-11-19 15:22:50|202576.3|202526.3|202559.8|202509.8|202576.3|202526.3|202554.2|202504.2|21
1732073050000|2024-11-20 03:24:10|201189.4|201099.4|201193.7|201103.7|201193.7|201103.7|201189.4|201099.4|6
1732029780000|2024-11-19 15:23:00|202561.7|202511.7|202560.9|202510.9|202565.3|202515.3|202551.8|202501.8|17
1732073080000|2024-11-20 03:24:40|201194|201104|201194|201104|201194|201104|201194|201104|1
1732029790000|2024-11-19 15:23:10|202559.9|202509.9|202560.1|202510.1|202564.1|202514.1|202553.8|202503.8|16
1732073090000|2024-11-20 03:24:50|201194.5|201104.5|201194.5|201104.5|201194.5|201104.5|201194.5|201104.5|1
1732029800000|2024-11-19 15:23:20|202559.3|202509.3|202560.2|202510.2|202564.5|202514.5|202552.3|202502.3|19
1732073100000|2024-11-20 03:25:00|201193.7|201103.7|201193.7|201103.7|201193.7|201103.7|201193.7|201103.7|1
1732029810000|2024-11-19 15:23:30|202558.8|202508.8|202597.5|202547.5|202598.8|202548.8|202555|202505|19
1732073110000|2024-11-20 03:25:10|201191|201101|201193.9|201103.9|201193.9|201103.9|201189.4|201099.4|5
1732029820000|2024-11-19 15:23:40|202602.3|202552.3|202597|202547|202602.3|202552.3|202592.8|202542.8|9
1732073120000|2024-11-20 03:25:20|201194.4|201104.4|201210.3|201120.3|201210.3|201120.3|201194.4|201104.4|2
1732029830000|2024-11-19 15:23:50|202594.1|202544.1|202513.1|202463.1|202601.9|202551.9|202513.1|202463.1|15
1732073130000|2024-11-20 03:25:30|201209.7|201119.7|201203|201113|201209.7|201119.7|201203|201113|3
1732029840000|2024-11-19 15:24:00|202515.4|202465.4|202516.1|202466.1|202516.1|202466.1|202511.6|202461.6|4
1732073170000|2024-11-20 03:26:10|201202.5|201112.5|201197|201107|201202.5|201112.5|201196.5|201106.5|3
1732029850000|2024-11-19 15:24:10|202513.2|202463.2|202522.9|202472.9|202526.1|202476.1|202513.2|202463.2|13
1732073180000|2024-11-20 03:26:20|201197.9|201107.9|201194|201104|201197.9|201107.9|201188|201098|11
1732029860000|2024-11-19 15:24:20|202520.6|202470.6|202521.7|202471.7|202528|202478|202519|202469|11
1732073190000|2024-11-20 03:26:30|201201|201111|201195.2|201105.2|201201|201111|201192.4|201102.4|14
1732029870000|2024-11-19 15:24:30|202524|202474|202514|202464|202529.9|202479.9|202514|202464|12
1732029880000|2024-11-19 15:24:40|202511.8|202461.8|202504.1|202454.1|202511.8|202461.8|202503.2|202453.2|11
1732073200000|2024-11-20 03:26:40|201195.9|201105.9|201199.9|201109.9|201207.4|201117.4|201195.9|201105.9|9
1732029890000|2024-11-19 15:24:50|202503.1|202453.1|202518.9|202468.9|202534.4|202484.4|202501.5|202451.5|15
1732073210000|2024-11-20 03:26:50|201199.8|201109.8|201199.6|201109.6|201207.4|201117.4|201199.6|201109.6|4
1732073220000|2024-11-20 03:27:00|201199.3|201109.3|201192.7|201102.7|201199.3|201109.3|201192.7|201102.7|6
1732029900000|2024-11-19 15:25:00|202513.8|202463.8|202511|202461|202513.8|202463.8|202507.3|202457.3|9
1732073230000|2024-11-20 03:27:10|201194.4|201104.4|201214.1|201124.1|201215|201125|201194.4|201104.4|8
1732029910000|2024-11-19 15:25:10|202512.4|202462.4|202512.1|202462.1|202512.4|202462.4|202510.4|202460.4|6
1732073240000|2024-11-20 03:27:20|201211.5|201121.5|201215.4|201125.4|201215.4|201125.4|201211.5|201121.5|2
1732029920000|2024-11-19 15:25:20|202513.8|202463.8|202512.3|202462.3|202513.8|202463.8|202512.3|202462.3|2
1732073260000|2024-11-20 03:27:40|201209.9|201119.9|201206.7|201116.7|201209.9|201119.9|201206.7|201116.7|2
1732029930000|2024-11-19 15:25:30|202510.8|202460.8|202512.6|202462.6|202512.6|202462.6|202510.8|202460.8|4
1732073290000|2024-11-20 03:28:10|201209.5|201119.5|201215.2|201125.2|201215.2|201125.2|201209.5|201119.5|5
1732029940000|2024-11-19 15:25:40|202511.1|202461.1|202477.3|202427.3|202511.6|202461.6|202475.7|202425.7|10
1732073300000|2024-11-20 03:28:20|201215.5|201125.5|201217.7|201167.7|201220.1|201170.1|201208.8|201125.5|8
1732029950000|2024-11-19 15:25:50|202477.5|202427.5|202511.6|202461.6|202532.1|202482.1|202475.3|202425.3|18
1732073310000|2024-11-20 03:28:30|201216.6|201166.6|201235.4|201145.4|201236.5|201166.6|201216.6|201145.4|3
1732029960000|2024-11-19 15:26:00|202515.9|202465.9|202506|202456|202517|202467|202501.3|202451.3|14
1732073320000|2024-11-20 03:28:40|201234.4|201144.4|201234.4|201144.4|201234.4|201144.4|201234.4|201144.4|1
1732029970000|2024-11-19 15:26:10|202510|202460|202499.8|202449.8|202510|202460|202496.4|202446.4|9
1732073330000|2024-11-20 03:28:50|201234.9|201144.9|201234.2|201144.2|201234.9|201144.9|201234.2|201144.2|2
1732029980000|2024-11-19 15:26:20|202502.5|202452.5|202502.9|202452.9|202504.8|202454.8|202502.5|202452.5|3
1732073340000|2024-11-20 03:29:00|201233.4|201143.4|201242.1|201152.1|201247.8|201157.8|201230.1|201140.1|11
1732029990000|2024-11-19 15:26:30|202516.3|202466.3|202552.5|202502.5|202602.5|202552.5|202516.3|202466.3|28
1732073360000|2024-11-20 03:29:20|201241.3|201151.3|201237.3|201147.3|201241.3|201151.3|201237.3|201147.3|3
1732030000000|2024-11-19 15:26:40|202532|202482|202515.8|202465.8|202540.5|202490.5|202515.8|202465.8|22
1732073370000|2024-11-20 03:29:30|201239.7|201149.7|201237.4|201147.4|201243|201153|201237.4|201147.4|4
1732030010000|2024-11-19 15:26:50|202515.4|202465.4|202517.1|202467.1|202518.6|202468.6|202512.5|202462.5|7
1732073380000|2024-11-20 03:29:40|201232|201142|201216.8|201126.8|201232|201142|201216.3|201126.3|4
1732030020000|2024-11-19 15:27:00|202526.8|202476.8|202594.6|202544.6|202610.9|202560.9|202526.8|202476.8|30
1732073390000|2024-11-20 03:29:50|201216|201126|201195.5|201105.5|201220.1|201130.1|201192.9|201102.9|23
1732030030000|2024-11-19 15:27:10|202590.1|202540.1|202587.9|202537.9|202607.1|202557.1|202584.6|202534.6|20
1732073400000|2024-11-20 03:30:00|201194.8|201104.8|201201.7|201111.7|201202.2|201112.2|201191.4|201101.4|11
1732030040000|2024-11-19 15:27:20|202584.2|202534.2|202581|202531|202591.3|202541.3|202580.3|202530.3|7
1732073410000|2024-11-20 03:30:10|201202.7|201112.7|201200.2|201110.2|201203.9|201113.9|201197.2|201107.2|7
1732030050000|2024-11-19 15:27:30|202581.2|202531.2|202600.4|202550.4|202608.3|202558.3|202581.2|202531.2|17
1732030060000|2024-11-19 15:27:40|202597.7|202547.7|202617.3|202567.3|202623.1|202573.1|202597|202547|14
1732073420000|2024-11-20 03:30:20|201206.7|201116.7|201204.5|201114.5|201206.7|201116.7|201195.5|201105.5|14
1732030070000|2024-11-19 15:27:50|202619.6|202569.6|202601.7|202551.7|202619.6|202569.6|202599|202549|16
1732073430000|2024-11-20 03:30:30|201204.3|201114.3|201217.5|201127.5|201219|201129|201204.3|201114.3|13
1732030080000|2024-11-19 15:28:00|202599.5|202549.5|202587.4|202537.4|202611.7|202561.7|202584.1|202534.1|22
1732073450000|2024-11-20 03:30:50|201216.9|201126.9|201215.7|201125.7|201216.9|201126.9|201215.7|201125.7|5
1732030090000|2024-11-19 15:28:10|202590.5|202540.5|202535.9|202485.9|202590.5|202540.5|202532.9|202482.9|26
1732073460000|2024-11-20 03:31:00|201214.4|201124.4|201246.4|201156.4|201255|201165|201208.8|201118.8|17
1732030100000|2024-11-19 15:28:20|202532.6|202482.6|202528.5|202478.5|202543.6|202493.6|202528.5|202478.5|22
1732073470000|2024-11-20 03:31:10|201246|201156|201244|201154|201246.5|201156.5|201242|201152|9
1732030110000|2024-11-19 15:28:30|202525.5|202475.5|202532.7|202482.7|202534.2|202484.2|202519.8|202469.8|14
1732073480000|2024-11-20 03:31:20|201244.2|201154.2|201247|201157|201253.2|201163.2|201244.2|201154.2|4
1732030120000|2024-11-19 15:28:40|202535|202485|202544.3|202494.3|202569.2|202519.2|202521.4|202471.4|27
1732073490000|2024-11-20 03:31:30|201247.2|201157.2|201239|201149|201247.5|201157.5|201239|201149|7
1732030130000|2024-11-19 15:28:50|202547|202497|202540.1|202490.1|202547|202497|202529.3|202479.3|17
1732073500000|2024-11-20 03:31:40|201240.2|201150.2|201242.2|201152.2|201242.2|201152.2|201240.2|201150.2|4
1732030140000|2024-11-19 15:29:00|202543|202493|202533.5|202483.5|202543|202493|202529.8|202479.8|24
1732073510000|2024-11-20 03:31:50|201241.5|201151.5|201228.7|201138.7|201241.5|201151.5|201227.2|201137.2|8
1732030150000|2024-11-19 15:29:10|202536.1|202486.1|202539.6|202489.6|202544|202494|202532.5|202482.5|22
1732073520000|2024-11-20 03:32:00|201227.5|201137.5|201227.5|201137.5|201227.5|201137.5|201227.5|201137.5|1
1732030160000|2024-11-19 15:29:20|202541.5|202491.5|202525.3|202475.3|202545.4|202495.4|202521.3|202471.3|26
1732073530000|2024-11-20 03:32:10|201226.9|201136.9|201223.7|201133.7|201229.2|201139.2|201220.4|201130.4|9
1732030170000|2024-11-19 15:29:30|202525.7|202475.7|202519.9|202469.9|202525.7|202475.7|202518.3|202468.3|4
1732073540000|2024-11-20 03:32:20|201224.9|201134.9|201230.5|201140.5|201230.5|201140.5|201224|201134|4
1732030180000|2024-11-19 15:29:40|202527|202477|202540.6|202490.6|202542.8|202492.8|202527|202477|3
1732073550000|2024-11-20 03:32:30|201231.4|201141.4|201234.4|201144.4|201238|201148|201231.4|201141.4|4
1732030190000|2024-11-19 15:29:50|202545|202495|202595.4|202545.4|202595.4|202545.4|202545|202495|20
1732073560000|2024-11-20 03:32:40|201234|201144|201233|201143|201234|201144|201228.5|201138.5|6
1732030200000|2024-11-19 15:30:00|202595.6|202545.6|202552.5|202502.5|202595.6|202545.6|202548|202498|26
1732073570000|2024-11-20 03:32:50|201229|201139|201226.5|201136.5|201229|201139|201221.1|201131.1|9
1732030210000|2024-11-19 15:30:10|202578|202528|202584.5|202534.5|202588.1|202538.1|202578|202528|13
1732073580000|2024-11-20 03:33:00|201227.6|201137.6|201228|201138|201231|201141|201218.8|201128.8|10
1732030220000|2024-11-19 15:30:20|202589.2|202539.2|202585.4|202535.4|202632.3|202545|202585.4|202529.3|27
1732073620000|2024-11-20 03:33:40|201227|201137|201216.5|201126.5|201227|201137|201214.7|201124.7|4
1732030230000|2024-11-19 15:30:30|202568.6|202518.6|202549.1|202499.1|202578.2|202528.2|202549.1|202499.1|13
1732073630000|2024-11-20 03:33:50|201214|201124|201195.2|201105.2|201214|201124|201190.2|201100.2|12
1732030240000|2024-11-19 15:30:40|202550.8|202500.8|202541.2|202491.2|202555.9|202505.9|202541.2|202491.2|21
1732073640000|2024-11-20 03:34:00|201194.8|201104.8|201197.3|201107.3|201197.3|201107.3|201192|201102|8
1732030250000|2024-11-19 15:30:50|202543.3|202493.3|202525.4|202475.4|202553|202503|202518.7|202468.7|24
1732073650000|2024-11-20 03:34:10|201193.4|201103.4|201194.3|201104.3|201197.3|201107.3|201188.5|201098.5|9
1732030260000|2024-11-19 15:31:00|202525.6|202475.6|202535.9|202485.9|202535.9|202485.9|202521.1|202471.1|8
1732073660000|2024-11-20 03:34:20|201195.5|201105.5|201194.4|201104.4|201198|201108|201194.2|201104.2|12
1732030270000|2024-11-19 15:31:10|202537.9|202487.9|202539.3|202489.3|202539.3|202489.3|202527.4|202477.4|10
1732073670000|2024-11-20 03:34:30|201195.8|201105.8|201195.5|201105.5|201195.8|201105.8|201195.5|201105.5|2
1732030280000|2024-11-19 15:31:20|202547.5|202497.5|202541.6|202491.6|202560.9|202510.9|202518.5|202468.5|26
1732073680000|2024-11-20 03:34:40|201195.8|201105.8|201198.2|201108.2|201203.5|201113.5|201195.8|201105.8|9
1732030290000|2024-11-19 15:31:30|202538.8|202488.8|202528.3|202478.3|202540.4|202490.4|202526.5|202476.5|21
1732073690000|2024-11-20 03:34:50|201199.7|201109.7|201202|201112|201205.3|201115.3|201199.7|201109.7|4
1732030300000|2024-11-19 15:31:40|202530.5|202480.5|202523.2|202473.2|202546.3|202496.3|202520.1|202470.1|20
1732073700000|2024-11-20 03:35:00|201199.9|201109.9|201180.5|201130.5|201200|201130.5|201180.5|201104.1|6
1732030310000|2024-11-19 15:31:50|202522|202472|202528.2|202478.2|202529.2|202479.2|202506.7|202456.7|18
1732073710000|2024-11-20 03:35:10|201182.2|201132.2|201208.4|201118.4|201210.6|201143.8|201182.2|201114.6|11
1732030320000|2024-11-19 15:32:00|202531.7|202481.7|202529.7|202479.7|202539.9|202489.9|202524|202474|20
1732073750000|2024-11-20 03:35:50|201191.9|201141.9|201220.2|201130.2|201222.1|201151.9|201191.9|201128.1|8
1732030330000|2024-11-19 15:32:10|202532.9|202482.9|202528.6|202478.6|202538.6|202488.6|202527.7|202477.7|18
1732073770000|2024-11-20 03:36:10|201221.6|201131.6|201229.4|201139.4|201236.1|201172.1|201209|201131.6|10
1732030340000|2024-11-19 15:32:20|202532.1|202482.1|202519.7|202469.7|202538|202488|202516|202466|20
1732073780000|2024-11-20 03:36:20|201236.4|201146.4|201235.7|201145.7|201237.9|201147.9|201234.1|201144.1|5
1732030350000|2024-11-19 15:32:30|202517.2|202467.2|202513.5|202463.5|202518.9|202468.9|202513.2|202463.2|8
1732073790000|2024-11-20 03:36:30|201231.5|201141.5|201230.2|201140.2|201235.4|201145.4|201229.4|201139.4|13
1732030360000|2024-11-19 15:32:40|202511.9|202461.9|202514.2|202464.2|202514.2|202464.2|202509.3|202459.3|9
1732073830000|2024-11-20 03:37:10|201231|201141|201231|201141|201231|201141|201231|201141|1
1732030370000|2024-11-19 15:32:50|202511.2|202461.2|202568.3|202518.3|202572.7|202522.7|202507.8|202457.8|18
1732073850000|2024-11-20 03:37:30|201230.2|201140.2|201230.2|201140.2|201230.2|201140.2|201230.2|201140.2|1
1732030380000|2024-11-19 15:33:00|202568.4|202518.4|202547.3|202497.3|202569.3|202519.3|202543.9|202493.9|24
1732073860000|2024-11-20 03:37:40|201228|201138|201219.1|201129.1|201228|201138|201209.9|201119.9|3
1732030390000|2024-11-19 15:33:10|202544.9|202494.9|202549.7|202499.7|202552.1|202502.1|202544.9|202494.9|15
1732073870000|2024-11-20 03:37:50|201217|201127|201219.3|201129.3|201219.3|201129.3|201217|201127|2
1732030400000|2024-11-19 15:33:20|202545.7|202495.7|202542.7|202492.7|202552.3|202502.3|202538.7|202488.7|20
1732073880000|2024-11-20 03:38:00|201219.1|201129.1|201198.7|201148.7|201221.7|201155.7|201198.7|201121.8|13
1732030410000|2024-11-19 15:33:30|202545.3|202495.3|202561.2|202511.2|202561.2|202511.2|202545.3|202495.3|5
1732073890000|2024-11-20 03:38:10|201198.8|201148.8|201197.3|201147.3|201206.1|201156.1|201197.3|201147.3|10
1732030420000|2024-11-19 15:33:40|202558.7|202508.7|202523.5|202473.5|202558.7|202508.7|202519.8|202469.8|28
1732073910000|2024-11-20 03:38:30|201199.1|201149.1|201199.1|201149.1|201199.1|201149.1|201199.1|201149.1|1
1732030430000|2024-11-19 15:33:50|202523.1|202473.1|202515.5|202465.5|202527|202477|202499|202449|13
1732073920000|2024-11-20 03:38:40|201200.5|201150.5|201204.6|201154.6|201204.6|201154.6|201200.5|201150.5|3
1732030440000|2024-11-19 15:34:00|202517.9|202467.9|202554.4|202504.4|202554.9|202504.9|202517.7|202467.7|14
1732073930000|2024-11-20 03:38:50|201202.7|201152.7|201197.1|201147.1|201202.7|201152.7|201197.1|201147.1|2
1732030450000|2024-11-19 15:34:10|202554.6|202504.6|202572.7|202522.7|202580.2|202530.2|202548.4|202498.4|17
1732073940000|2024-11-20 03:39:00|201197.8|201147.8|201215.7|201165.7|201216.1|201166.1|201197.8|201147.8|8
1732030460000|2024-11-19 15:34:20|202574.9|202524.9|202611.4|202561.4|202624|202574|202574.9|202524.9|16
1732073950000|2024-11-20 03:39:10|201214.7|201164.7|201210.6|201160.6|201214.7|201164.7|201210.4|201160.4|4
1732030470000|2024-11-19 15:34:30|202611.9|202561.9|202614.8|202564.8|202614.8|202564.8|202611.9|202561.9|2
1732073960000|2024-11-20 03:39:20|201207.4|201157.4|201216.4|201166.4|201216.4|201166.4|201207.4|201157.4|3
1732030480000|2024-11-19 15:34:40|202623.7|202573.7|202616.9|202566.9|202626.9|202576.9|202609.9|202559.9|19
1732073970000|2024-11-20 03:39:30|201211.9|201161.9|201212.8|201162.8|201212.8|201162.8|201211.9|201161.9|2
1732030490000|2024-11-19 15:34:50|202616.8|202566.8|202578.5|202528.5|202616.8|202566.8|202578.3|202528.3|21
1732073980000|2024-11-20 03:39:40|201214.9|201164.9|201246.1|201156.1|201247.3|201186.9|201214.9|201156.1|6
1732030500000|2024-11-19 15:35:00|202578.6|202528.6|202574.8|202524.8|202578.6|202528.6|202568.5|202518.5|21
1732073990000|2024-11-20 03:39:50|201244.5|201154.5|201246.1|201156.1|201246.1|201156.1|201244.5|201154.5|2
1732030510000|2024-11-19 15:35:10|202575.4|202525.4|202547.2|202497.2|202575.5|202525.5|202522.1|202472.1|16
1732074000000|2024-11-20 03:40:00|201244|201154|201245.2|201155.2|201245.2|201155.2|201244|201154|2
1732030520000|2024-11-19 15:35:20|202546.9|202496.9|202521.5|202471.5|202547.2|202497.2|202517.3|202467.3|15
1732074020000|2024-11-20 03:40:20|201245.7|201155.7|201229.8|201139.8|201245.7|201155.7|201229.8|201139.8|4
1732030530000|2024-11-19 15:35:30|202521.8|202471.8|202536.9|202486.9|202536.9|202486.9|202521.8|202471.8|9
1732074030000|2024-11-20 03:40:30|201234.3|201144.3|201235.5|201145.5|201242.7|201152.7|201228.5|201138.5|12
1732030540000|2024-11-19 15:35:40|202534.4|202484.4|202523.1|202473.1|202543.4|202493.4|202521.7|202471.7|15
1732074040000|2024-11-20 03:40:40|201237|201147|201241.1|201151.1|201241.1|201151.1|201237|201147|8
1732030550000|2024-11-19 15:35:50|202525.1|202475.1|202477.8|202427.8|202545.4|202475.1|202472.5|202422.5|16
1732074050000|2024-11-20 03:40:50|201245.2|201155.2|201240.1|201150.1|201250.9|201160.9|201238.5|201148.5|9
1732030560000|2024-11-19 15:36:00|202480.8|202430.8|202474.4|202424.4|202482.5|202432.5|202474.2|202424.2|17
1732074070000|2024-11-20 03:41:10|201244.9|201154.9|201265.1|201175.1|201280.6|201190.6|201244.9|201154.9|17
1732030570000|2024-11-19 15:36:10|202479.5|202429.5|202536.8|202486.8|202537|202487|202471.5|202421.5|29
1732074080000|2024-11-20 03:41:20|201265.2|201175.2|201265.4|201175.4|201265.4|201175.4|201265.2|201175.2|2
1732030580000|2024-11-19 15:36:20|202536.6|202486.6|202529.2|202479.2|202536.8|202486.8|202502.9|202452.9|28
1732074090000|2024-11-20 03:41:30|201265.6|201175.6|201276.7|201186.7|201283.9|201193.9|201265.6|201175.6|5
1732030590000|2024-11-19 15:36:30|202524.6|202474.6|202530.4|202480.4|202558.6|202508.6|202524.6|202474.6|35
1732074100000|2024-11-20 03:41:40|201277|201187|201261.4|201171.4|201279.5|201189.5|201260.2|201170.2|16
1732030600000|2024-11-19 15:36:40|202526.9|202476.9|202514.9|202464.9|202530.5|202480.5|202510.5|202460.5|23
1732074110000|2024-11-20 03:41:50|201260.8|201170.8|201259|201169|201265.5|201175.5|201259|201169|6
1732030610000|2024-11-19 15:36:50|202515.1|202465.1|202498.5|202448.5|202516|202466|202495.2|202445.2|24
1732074120000|2024-11-20 03:42:00|201261.5|201171.5|201253.5|201163.5|201262.7|201172.7|201253.5|201163.5|6
1732030620000|2024-11-19 15:37:00|202494.5|202444.5|202487.1|202437.1|202503.3|202453.3|202486.3|202436.3|26
1732074130000|2024-11-20 03:42:10|201253.7|201163.7|201253.7|201163.7|201253.7|201163.7|201253.7|201163.7|1
1732030630000|2024-11-19 15:37:10|202486.9|202436.9|202495.2|202445.2|202504.9|202454.9|202486.4|202436.4|20
1732074140000|2024-11-20 03:42:20|201255.2|201165.2|201256.6|201166.6|201256.6|201166.6|201255.2|201165.2|2
1732030640000|2024-11-19 15:37:20|202493.7|202443.7|202476.7|202426.7|202497.5|202447.5|202476.7|202426.7|15
1732030650000|2024-11-19 15:37:30|202479.1|202429.1|202386|202336|202479.1|202429.1|202386|202336|33
1732074150000|2024-11-20 03:42:30|201257.7|201167.7|201260.2|201170.2|201260.2|201170.2|201257.7|201167.7|2
1732074160000|2024-11-20 03:42:40|201260.4|201170.4|201253.7|201163.7|201260.4|201170.4|201253.7|201163.7|5
1732030660000|2024-11-19 15:37:40|202388.5|202338.5|202309.2|202259.2|202388.8|202338.8|202309.2|202259.2|18
1732074170000|2024-11-20 03:42:50|201255|201165|201269|201179|201270|201180|201255|201165|10
1732030670000|2024-11-19 15:37:50|202307.6|202257.6|202295|202245|202307.6|202257.6|202288.4|202238.4|18
1732074180000|2024-11-20 03:43:00|201262.3|201172.3|201263.5|201173.5|201263.5|201173.5|201258.5|201168.5|6
1732030680000|2024-11-19 15:38:00|202305.8|202255.8|202342.3|202292.3|202373.6|202323.6|202297.5|202247.5|32
1732074190000|2024-11-20 03:43:10|201257.4|201167.4|201257.9|201167.9|201261.9|201171.9|201255.5|201165.5|8
1732030690000|2024-11-19 15:38:10|202346|202296|202305.9|202255.9|202347|202297|202297.9|202247.9|28
1732074200000|2024-11-20 03:43:20|201257.7|201167.7|201265.7|201175.7|201265.7|201175.7|201257.7|201167.7|4
1732030700000|2024-11-19 15:38:20|202305.6|202255.6|202259|202209|202317.3|202267.3|202256.2|202206.2|23
1732074220000|2024-11-20 03:43:40|201265|201175|201256|201166|201265|201175|201256|201166|4
1732030710000|2024-11-19 15:38:30|202255|202205|202195.5|202145.5|202269.6|202219.6|202195.5|202145.5|21
1732074230000|2024-11-20 03:43:50|201259|201169|201254.7|201164.7|201259|201169|201254.7|201164.7|4
1732030720000|2024-11-19 15:38:40|202198.1|202148.1|202110.1|202060.1|202215.3|202165.3|202110.1|202060.1|33
1732074240000|2024-11-20 03:44:00|201256.4|201166.4|201256|201166|201259.8|201169.8|201256|201166|4
1732030730000|2024-11-19 15:38:50|202113.7|202063.7|202118.5|202068.5|202139.5|202089.5|202060.4|202010.4|26
1732074250000|2024-11-20 03:44:10|201255.2|201165.2|201256.3|201166.3|201256.3|201166.3|201252.5|201162.5|4
1732030740000|2024-11-19 15:39:00|202118.4|202068.4|202056.9|202006.9|202134.9|202068.4|202041|201991|28
1732074270000|2024-11-20 03:44:30|201255.2|201165.2|201255.2|201165.2|201259|201169|201253|201163|6
1732030750000|2024-11-19 15:39:10|202057.2|202007.2|202064.4|202014.4|202069.8|202019.8|202043.4|201993.4|30
1732074280000|2024-11-20 03:44:40|201256.2|201166.2|201256.2|201166.2|201256.2|201166.2|201256.2|201166.2|1
1732030760000|2024-11-19 15:39:20|202062.4|202012.4|202050.7|202000.7|202088.3|202038.3|202044.7|201994.7|28
1732074290000|2024-11-20 03:44:50|201260.9|201170.9|201261.7|201171.7|201261.7|201171.7|201258.4|201168.4|3
1732030770000|2024-11-19 15:39:30|202050.6|202000.6|201993.5|201943.5|202050.9|202000.9|201975.7|201925.7|24
1732030780000|2024-11-19 15:39:40|201995.9|201945.9|201958.4|201908.4|201995.9|201945.9|201933.3|201883.3|27
1732074300000|2024-11-20 03:45:00|201262|201172|201259.4|201169.4|201262.2|201172.2|201257.4|201167.4|4
1732030790000|2024-11-19 15:39:50|201975.5|201925.5|201971.1|201921.1|202004.9|201954.9|201958.7|201908.7|32
1732074320000|2024-11-20 03:45:20|201261.7|201171.7|201261.7|201171.7|201261.7|201171.7|201261.7|201171.7|1
1732074330000|2024-11-20 03:45:30|201263.5|201173.5|201270.4|201180.4|201270.4|201180.4|201263.5|201173.5|3
1732030800000|2024-11-19 15:40:00|201974.7|201924.7|201880.9|201830.9|201996.3|201946.3|201861.2|201798.3|33
1732074340000|2024-11-20 03:45:40|201267.5|201177.5|201264.4|201174.4|201267.5|201177.5|201262.2|201172.2|5
1732030810000|2024-11-19 15:40:10|201898.2|201848.2|201853.2|201803.2|201898.2|201848.2|201846.7|201796.7|24
1732074350000|2024-11-20 03:45:50|201260.9|201170.9|201257.6|201167.6|201267.2|201177.2|201249.5|201159.5|7
1732030820000|2024-11-19 15:40:20|201849|201799|201892.2|201802.2|201897|201846.7|201794.3|201744.3|27
1732074360000|2024-11-20 03:46:00|201256.4|201166.4|201268.7|201178.7|201268.7|201178.7|201255|201165|18
1732030830000|2024-11-19 15:40:30|201881.8|201791.8|201882.8|201832.8|201902.5|201847.6|201843.5|201791.8|27
1732074370000|2024-11-20 03:46:10|201267.1|201177.1|201267.1|201177.1|201267.1|201177.1|201267.1|201177.1|1
1732030840000|2024-11-19 15:40:40|201890.6|201840.6|201960.3|201910.3|201972.7|201922.7|201890.6|201840.6|38
1732074380000|2024-11-20 03:46:20|201271|201181|201269.7|201179.7|201271|201181|201267.7|201177.7|3
1732030850000|2024-11-19 15:40:50|201949.2|201899.2|201903.1|201853.1|201958.1|201908.1|201899.1|201849.1|30
1732074390000|2024-11-20 03:46:30|201271.4|201181.4|201270|201180|201271.4|201181.4|201270|201180|2
1732030860000|2024-11-19 15:41:00|201897.3|201847.3|201918.1|201868.1|201933.7|201883.7|201873.6|201804.7|31
1732074400000|2024-11-20 03:46:40|201268.4|201178.4|201267|201177|201268.4|201178.4|201263|201173|4
1732030870000|2024-11-19 15:41:10|201930|201880|201914.6|201824.6|201943.6|201891.4|201894.3|201824.6|34
1732074410000|2024-11-20 03:46:50|201265.7|201175.7|201258.7|201168.7|201265.7|201175.7|201252.5|201162.5|7
1732030880000|2024-11-19 15:41:20|201914.3|201824.3|201979.3|201889.3|201986.9|201915.5|201911.7|201821.7|16
1732074420000|2024-11-20 03:47:00|201255.5|201165.5|201257.5|201167.5|201262.5|201172.5|201255.5|201165.5|6
1732030890000|2024-11-19 15:41:30|201980.6|201890.6|201996.1|201906.1|202004.9|201954.9|201976.3|201886.3|19
1732074430000|2024-11-20 03:47:10|201256.5|201166.5|201256.2|201166.2|201257.5|201167.5|201256.2|201166.2|3
1732030900000|2024-11-19 15:41:40|201992.2|201902.2|201962.4|201912.4|201998|201933.9|201929.9|201866|30
1732074440000|2024-11-20 03:47:20|201258.2|201168.2|201270.9|201180.9|201277.5|201187.5|201258.2|201168.2|11
1732030910000|2024-11-19 15:41:50|201963.7|201913.7|201974.7|201924.7|201976|201926|201921.3|201857|24
1732074450000|2024-11-20 03:47:30|201270.5|201180.5|201269.2|201179.2|201270.5|201180.5|201264.5|201174.5|4
1732030920000|2024-11-19 15:42:00|202003.8|201913.8|201985.7|201935.7|202003.9|201935.7|201975.4|201905.5|18
1732074460000|2024-11-20 03:47:40|201269|201179|201269|201179|201269|201179|201269|201179|1
1732030930000|2024-11-19 15:42:10|201996|201946|201977.3|201927.3|201998.2|201948.2|201974.7|201924.7|18
1732074470000|2024-11-20 03:47:50|201268|201178|201274|201184|201274|201184|201268|201178|2
1732030940000|2024-11-19 15:42:20|201978.7|201928.7|201951.3|201901.3|201979.9|201929.9|201951.3|201901.3|15
1732074480000|2024-11-20 03:48:00|201275.7|201185.7|201273.4|201183.4|201275.7|201185.7|201273.4|201183.4|3
1732030950000|2024-11-19 15:42:30|201950.7|201900.7|201995.1|201945.1|201995.1|201945.1|201950.7|201900.7|8
1732074490000|2024-11-20 03:48:10|201270.7|201180.7|201270.7|201180.7|201272.4|201182.4|201270.7|201180.7|3
1732030960000|2024-11-19 15:42:40|201996.9|201946.9|202017.1|201967.1|202021.9|201971.9|201996.9|201946.9|11
1732074500000|2024-11-20 03:48:20|201271.5|201181.5|201276.9|201186.9|201276.9|201186.9|201271.5|201181.5|2
1732030970000|2024-11-19 15:42:50|202019.3|201969.3|201963|201913|202019.3|201969.3|201962.6|201912.6|19
1732074530000|2024-11-20 03:48:50|201279.9|201189.9|201275.2|201185.2|201279.9|201189.9|201275.2|201185.2|2
1732030980000|2024-11-19 15:43:00|201958.6|201908.6|201952.9|201902.9|201966.2|201916.2|201950.1|201900.1|19
1732074540000|2024-11-20 03:49:00|201272.4|201182.4|201278.7|201188.7|201278.7|201188.7|201265.2|201175.2|5
1732030990000|2024-11-19 15:43:10|201950.4|201900.4|201953.4|201903.4|201953.4|201903.4|201948.1|201898.1|12
1732074560000|2024-11-20 03:49:20|201276.7|201186.7|201279.9|201189.9|201280.2|201190.2|201276.7|201186.7|3
1732031000000|2024-11-19 15:43:20|201951.3|201901.3|201907.7|201857.7|201952|201901.3|201903.1|201853.1|35
1732074600000|2024-11-20 03:50:00|201281.5|201191.5|201290.8|201240.8|201293.8|201243.8|201281.5|201191.5|6
1732031010000|2024-11-19 15:43:30|201899.8|201849.8|201935.8|201885.8|201935.8|201885.8|201890.7|201840.7|30
1732074610000|2024-11-20 03:50:10|201289.5|201239.5|201335.3|201245.3|201340.5|201250.5|201289.5|201239.5|6
1732031020000|2024-11-19 15:43:40|201937.3|201887.3|201915.2|201865.2|201950.3|201900.3|201915.2|201865.2|30
1732074620000|2024-11-20 03:50:20|201333|201243|201335.6|201245.6|201335.6|201245.6|201333|201243|2
1732031030000|2024-11-19 15:43:50|201910.1|201860.1|201916.3|201866.3|201917.8|201867.8|201910.1|201860.1|9
1732074630000|2024-11-20 03:50:30|201335.7|201245.7|201337.5|201247.5|201340.5|201250.5|201335.5|201245.5|4
1732031040000|2024-11-19 15:44:00|201919.5|201869.5|201947.9|201897.9|201951|201901|201915.8|201865.8|26
1732074640000|2024-11-20 03:50:40|201334|201244|201336.9|201246.9|201337|201247|201334|201244|3
1732031050000|2024-11-19 15:44:10|201943.9|201893.9|201962.1|201912.1|201963|201913|201943.9|201893.9|12
1732074650000|2024-11-20 03:50:50|201342.2|201252.2|201338.4|201248.4|201342.2|201252.2|201338.4|201248.4|2
1732031060000|2024-11-19 15:44:20|201954.3|201904.3|201925.2|201875.2|201988.6|201929|201913.6|201863.6|32
1732074660000|2024-11-20 03:51:00|201345.4|201255.4|201343.5|201253.5|201349.5|201259.5|201340.7|201250.7|13
1732031070000|2024-11-19 15:44:30|201925.4|201875.4|201915.2|201865.2|201925.4|201875.4|201904.9|201854.9|24
1732074670000|2024-11-20 03:51:10|201341.2|201251.2|201343.2|201253.2|201343.2|201253.2|201341.2|201251.2|2
1732031080000|2024-11-19 15:44:40|201911.8|201861.8|201914.5|201864.5|201915.7|201865.7|201907.3|201857.3|14
1732074680000|2024-11-20 03:51:20|201343.7|201253.7|201350.5|201260.5|201361.5|201271.5|201343.7|201253.7|5
1732031090000|2024-11-19 15:44:50|201913.3|201863.3|201929.3|201879.3|201929.3|201879.3|201911.6|201861.6|17
1732074690000|2024-11-20 03:51:30|201352|201262|201352|201262|201358.2|201268.2|201350.4|201260.4|9
1732031100000|2024-11-19 15:45:00|201915.9|201865.9|201935.7|201885.7|201948.8|201898.8|201913.3|201863.3|24
1732074700000|2024-11-20 03:51:40|201351.7|201261.7|201338.5|201248.5|201351.7|201261.7|201336.2|201246.2|7
1732074710000|2024-11-20 03:51:50|201340.1|201250.1|201338.4|201248.4|201342.9|201252.9|201337.8|201247.8|9
1732031110000|2024-11-19 15:45:10|201935.4|201885.4|201912.3|201862.3|201935.4|201885.4|201912.3|201862.3|29
1732074720000|2024-11-20 03:52:00|201342|201252|201342|201252|201342|201252|201342|201252|1
1732031120000|2024-11-19 15:45:20|201910.3|201860.3|201928.8|201878.8|201935.3|201885.3|201910.3|201860.3|24
1732074730000|2024-11-20 03:52:10|201341.8|201251.8|201349.2|201259.2|201352.5|201262.5|201336.7|201246.7|7
1732031130000|2024-11-19 15:45:30|201931.7|201881.7|201930.7|201880.7|201950.7|201900.7|201925|201875|32
1732074740000|2024-11-20 03:52:20|201350|201260|201351.3|201261.3|201351.3|201261.3|201348.7|201258.7|5
1732031140000|2024-11-19 15:45:40|201936.7|201886.7|201935.4|201885.4|201939.3|201889.3|201927.5|201877.5|29
1732074760000|2024-11-20 03:52:40|201351.6|201261.6|201351.6|201261.6|201351.6|201261.6|201351.6|201261.6|1
1732031150000|2024-11-19 15:45:50|201933.6|201883.6|201930.6|201880.6|201941.6|201891.6|201925.7|201875.7|25
1732074770000|2024-11-20 03:52:50|201351.8|201261.8|201346.5|201256.5|201352|201262|201346.4|201256.4|9
1732031160000|2024-11-19 15:46:00|201931.6|201881.6|201985.2|201935.2|201985.2|201935.2|201915.1|201865.1|31
1732031170000|2024-11-19 15:46:10|201985|201935|202046.2|201996.2|202047.5|201997.5|201985|201935|26
1732031180000|2024-11-19 15:46:20|202052.7|202002.7|202042.1|201992.1|202052.7|202002.7|202031.2|201981.2|23
1732031190000|2024-11-19 15:46:30|202042.2|201992.2|202034.4|201984.4|202058|202008|202034.4|201984.4|13
1732031200000|2024-11-19 15:46:40|202035.7|201985.7|202031.7|201981.7|202042|201992|202027.5|201977.5|23
1732031210000|2024-11-19 15:46:50|202031.8|201981.8|202021.7|201971.7|202041.9|201991.9|202021.5|201971.5|23
1732031220000|2024-11-19 15:47:00|202028.9|201978.9|202026.7|201936.7|202035.1|201985.1|201998.2|201936.7|30
1732074780000|2024-11-20 03:53:00|201339.5|201249.5|201344.5|201254.5|201344.5|201254.5|201339.5|201249.5|5
1732031230000|2024-11-19 15:47:10|202026.9|201936.9|202018.3|201968.3|202030.5|201968.3|202001.8|201936.9|28
1732031240000|2024-11-19 15:47:20|202015.5|201965.5|202010.3|201960.3|202021.4|201971.4|202005.2|201955.2|19
1732074820000|2024-11-20 03:53:40|201343|201253|201343.7|201253.7|201350.9|201260.9|201332.7|201242.7|17
1732031250000|2024-11-19 15:47:30|202009.8|201959.8|202016.2|201966.2|202033.6|201975.7|202009.8|201939.3|29
1732074830000|2024-11-20 03:53:50|201351.7|201261.7|201350.3|201260.3|201351.7|201261.7|201342.7|201252.7|18
1732031260000|2024-11-19 15:47:40|202016|201966|202015|201965|202035.8|201971.9|202014.6|201941.3|15
1732074840000|2024-11-20 03:54:00|201349.7|201259.7|201346.5|201256.5|201351.2|201261.2|201344.4|201254.4|11
1732031270000|2024-11-19 15:47:50|202014.3|201964.3|202027.7|201977.7|202027.7|201977.7|202013.8|201963.8|15
1732074850000|2024-11-20 03:54:10|201345.9|201255.9|201346.2|201256.2|201348|201258|201342.7|201252.7|7
1732031280000|2024-11-19 15:48:00|202026.6|201976.6|202028.1|201978.1|202028.5|201978.5|202021.6|201971.6|35
1732074860000|2024-11-20 03:54:20|201348|201258|201344.2|201254.2|201350.7|201260.7|201341.9|201251.9|11
1732031290000|2024-11-19 15:48:10|202024.7|201974.7|202025|201975|202029.5|201979.5|202017.8|201967.8|23
1732074870000|2024-11-20 03:54:30|201347.8|201257.8|201379.4|201289.4|201379.6|201289.6|201347.8|201257.8|13
1732031300000|2024-11-19 15:48:20|202059.1|202009.1|202052.7|202002.7|202059.1|202009.1|202051.2|202001.2|10
1732074880000|2024-11-20 03:54:40|201383.5|201293.5|201388.1|201298.1|201392.1|201302.1|201383.5|201293.5|3
1732031310000|2024-11-19 15:48:30|202050.7|202000.7|202060.4|202010.4|202061.3|202011.3|202050.7|202000.7|11
1732074890000|2024-11-20 03:54:50|201392.1|201302.1|201390.8|201300.8|201395.6|201305.6|201389.5|201299.5|5
1732031320000|2024-11-19 15:48:40|202062.9|202012.9|202078.1|202028.1|202092.9|202042.9|202062.9|202012.9|13
1732074900000|2024-11-20 03:55:00|201396.6|201306.6|201390.9|201300.9|201396.6|201306.6|201390.9|201300.9|5
1732031330000|2024-11-19 15:48:50|202078.8|202028.8|202072.3|202022.3|202083.3|202033.3|202068.3|202018.3|15
1732074920000|2024-11-20 03:55:20|201395.3|201305.3|201394.9|201304.9|201395.3|201305.3|201394.9|201304.9|2
1732031340000|2024-11-19 15:49:00|202072.8|202022.8|202093.8|202043.8|202101.3|202051.3|202072.8|202022.8|7
1732074930000|2024-11-20 03:55:30|201393.2|201303.2|201393.5|201303.5|201393.5|201303.5|201389.5|201299.5|4
1732031350000|2024-11-19 15:49:10|202086.7|202036.7|202111|202061|202114|202064|202082.2|202032.2|16
1732074940000|2024-11-20 03:55:40|201393|201303|201392.4|201302.4|201393|201303|201392.4|201302.4|2
1732031360000|2024-11-19 15:49:20|202115.9|202065.9|202154.3|202104.3|202182.8|202132.8|202115.9|202065.9|19
1732074950000|2024-11-20 03:55:50|201393.7|201303.7|201389.8|201299.8|201398|201308|201389.8|201299.8|4
1732031370000|2024-11-19 15:49:30|202135|202085|202116.8|202066.8|202135|202085|202112.2|202062.2|14
1732074960000|2024-11-20 03:56:00|201388.1|201298.1|201391.4|201301.4|201391.4|201326.7|201374.2|201298.1|5
1732031380000|2024-11-19 15:49:40|202111.4|202061.4|202115.2|202065.2|202116.4|202066.4|202111|202061|4
1732074970000|2024-11-20 03:56:10|201393.8|201303.8|201393.8|201303.8|201393.8|201303.8|201393.8|201303.8|1
1732031390000|2024-11-19 15:49:50|202128.1|202078.1|202132.5|202082.5|202145|202095|202125.9|202075.9|26
1732074980000|2024-11-20 03:56:20|201392.9|201302.9|201385.3|201295.3|201392.9|201302.9|201381.1|201291.1|4
1732031400000|2024-11-19 15:50:00|202130.6|202080.6|202127.5|202077.5|202142.6|202092.6|202123.5|202073.5|20
1732074990000|2024-11-20 03:56:30|201382|201292|201383.6|201293.6|201390|201300|201380.4|201290.4|7
1732031410000|2024-11-19 15:50:10|202129.8|202079.8|202141.2|202091.2|202141.2|202091.2|202121.7|202071.7|16
1732075000000|2024-11-20 03:56:40|201382.8|201292.8|201389.2|201299.2|201389.2|201299.2|201382.8|201292.8|4
1732031420000|2024-11-19 15:50:20|202141.6|202091.6|202189.8|202139.8|202193.9|202143.9|202141.6|202091.6|17
1732075030000|2024-11-20 03:57:10|201382.5|201292.5|201382.5|201292.5|201382.5|201292.5|201382.5|201292.5|1
1732031430000|2024-11-19 15:50:30|202189.7|202139.7|202189.7|202139.7|202190.3|202140.3|202189.3|202139.3|15
1732075040000|2024-11-20 03:57:20|201383.6|201293.6|201386.1|201296.1|201386.1|201311.6|201359.2|201284.8|5
1732031440000|2024-11-19 15:50:40|202189.3|202139.3|202171|202121|202190.5|202140.5|202161.9|202111.9|13
1732075050000|2024-11-20 03:57:30|201382.2|201292.2|201379.8|201289.8|201383.6|201293.6|201379.8|201289.8|5
1732031450000|2024-11-19 15:50:50|202162.6|202112.6|202189.4|202139.4|202193|202143|202162.6|202112.6|10
1732031460000|2024-11-19 15:51:00|202189.6|202139.6|202172.7|202122.7|202189.6|202139.6|202165.1|202115.1|6
1732075060000|2024-11-20 03:57:40|201381.7|201291.7|201381.7|201291.7|201381.7|201291.7|201381.7|201291.7|1
1732031470000|2024-11-19 15:51:10|202163.2|202113.2|202196.5|202146.5|202202.1|202152.1|202154.5|202104.5|27
1732075070000|2024-11-20 03:57:50|201380.6|201290.6|201378.4|201288.4|201380.6|201290.6|201372|201282|4
1732031480000|2024-11-19 15:51:20|202194.3|202144.3|202203.7|202153.7|202205|202155|202193.4|202143.4|16
1732075080000|2024-11-20 03:58:00|201373.8|201283.8|201336.3|201246.3|201373.8|201283.8|201331.9|201241.9|18
1732031490000|2024-11-19 15:51:30|202208.8|202158.8|202206.6|202156.6|202211|202161|202201|202151|14
1732075090000|2024-11-20 03:58:10|201346.5|201256.5|201341.2|201251.2|201346.5|201256.5|201330.6|201240.6|12
1732031500000|2024-11-19 15:51:40|202209.9|202159.9|202236.8|202186.8|202242.6|202192.6|202207.1|202157.1|15
1732075100000|2024-11-20 03:58:20|201342.1|201252.1|201345.4|201255.4|201347.2|201257.2|201338.1|201248.1|12
1732031510000|2024-11-19 15:51:50|202240|202190|202275.3|202225.3|202295.2|202245.2|202234.8|202184.8|20
1732075110000|2024-11-20 03:58:30|201343.4|201253.4|201343.8|201253.8|201343.8|201253.8|201341.8|201251.8|3
1732031520000|2024-11-19 15:52:00|202280.5|202230.5|202277.3|202227.3|202282.5|202232.5|202273.2|202223.2|14
1732075120000|2024-11-20 03:58:40|201343.5|201253.5|201342.5|201252.5|201343.5|201253.5|201336.8|201246.8|5
1732031530000|2024-11-19 15:52:10|202272.2|202222.2|202277.5|202227.5|202280|202230|202272.2|202222.2|11
1732075140000|2024-11-20 03:59:00|201346.2|201256.2|201339|201249|201346.5|201256.5|201337.3|201247.3|11
1732031540000|2024-11-19 15:52:20|202270|202220|202261.7|202211.7|202273.4|202223.4|202259.5|202209.5|14
1732075150000|2024-11-20 03:59:10|201341.4|201251.4|201344.4|201254.4|201348.2|201258.2|201341.4|201251.4|7
1732031550000|2024-11-19 15:52:30|202260.3|202210.3|202238.7|202188.7|202260.3|202210.3|202235.7|202185.7|6
1732075160000|2024-11-20 03:59:20|201347.7|201257.7|201346.3|201256.3|201347.7|201257.7|201344.3|201254.3|3
1732031560000|2024-11-19 15:52:40|202241.3|202191.3|202241|202191|202247.6|202197.6|202235.7|202185.7|13
1732075170000|2024-11-20 03:59:30|201341.7|201251.7|201328.2|201238.2|201341.7|201251.7|201324.7|201234.7|4
1732031570000|2024-11-19 15:52:50|202246|202196|202246.9|202196.9|202257.4|202207.4|202220.2|202170.2|16
1732075180000|2024-11-20 03:59:40|201332.9|201242.9|201335.5|201245.5|201336.4|201246.4|201331.4|201241.4|5
1732031580000|2024-11-19 15:53:00|202246.7|202196.7|202270.3|202220.3|202282.1|202232.1|202242.3|202192.3|19
1732075200000|2024-11-20 04:00:00|201335.7|201245.7|201332.2|201242.2|201335.7|201245.7|201325.4|201235.4|8
1732031590000|2024-11-19 15:53:10|202276.4|202226.4|202277.6|202227.6|202278.4|202228.4|202270.1|202220.1|19
1732075230000|2024-11-20 04:00:30|201325.5|201235.5|201326.5|201236.5|201326.8|201236.8|201322.2|201232.2|5
1732031600000|2024-11-19 15:53:20|202277.4|202227.4|202313.1|202263.1|202330.5|202280.5|202277.4|202227.4|29
1732075260000|2024-11-20 04:01:00|201326|201236|201313.6|201223.6|201326|201236|201306|201216|6
1732031610000|2024-11-19 15:53:30|202311|202261|202294.5|202244.5|202313.5|202263.5|202287.1|202237.1|12
1732075270000|2024-11-20 04:01:10|201307.8|201217.8|201314.9|201224.9|201317.2|201227.2|201307.8|201217.8|6
1732031620000|2024-11-19 15:53:40|202285.1|202235.1|202291|202241|202294.9|202244.9|202261.8|202211.8|20
1732075280000|2024-11-20 04:01:20|201316.9|201226.9|201317.5|201227.5|201321.2|201231.2|201316.9|201226.9|4
1732031630000|2024-11-19 15:53:50|202291.2|202241.2|202280.5|202230.5|202291.2|202241.2|202275|202225|24
1732075290000|2024-11-20 04:01:30|201318.5|201228.5|201321.2|201231.2|201327|201237|201317.9|201227.9|8
1732031640000|2024-11-19 15:54:00|202277.7|202227.7|202288.5|202238.5|202305.6|202255.6|202277.7|202227.7|33
1732075310000|2024-11-20 04:01:50|201323.5|201233.5|201325.7|201235.7|201329.5|201239.5|201323.5|201233.5|9
1732031650000|2024-11-19 15:54:10|202288.7|202238.7|202266.2|202216.2|202293.3|202243.3|202265.7|202215.7|27
1732075320000|2024-11-20 04:02:00|201327.5|201237.5|201335.6|201245.6|201345.4|201255.4|201325.8|201235.8|7
1732031660000|2024-11-19 15:54:20|202269.9|202219.9|202251.7|202201.7|202274.8|202224.8|202243.2|202193.2|27
1732075330000|2024-11-20 04:02:10|201334.7|201244.7|201332.2|201242.2|201334.7|201244.7|201328.6|201238.6|3
1732031670000|2024-11-19 15:54:30|202253.9|202203.9|202277.5|202227.5|202291.3|202241.3|202253.9|202203.9|29
1732075340000|2024-11-20 04:02:20|201328.4|201238.4|201328.4|201238.4|201328.4|201238.4|201328.4|201238.4|1
1732031680000|2024-11-19 15:54:40|202280.8|202230.8|202279.1|202229.1|202282.9|202232.9|202276.6|202226.6|27
1732075370000|2024-11-20 04:02:50|201328.5|201238.5|201328.5|201238.5|201328.5|201238.5|201328.5|201238.5|1
1732031690000|2024-11-19 15:54:50|202274.4|202224.4|202322.8|202272.8|202322.8|202272.8|202273.9|202223.9|23
1732075380000|2024-11-20 04:03:00|201333.5|201243.5|201343.3|201253.3|201343.3|201276.7|201315|201243.5|11
1732031700000|2024-11-19 15:55:00|202322.9|202272.9|202280.8|202230.8|202326.2|202276.2|202278.5|202228.5|21
1732075390000|2024-11-20 04:03:10|201343.6|201253.6|201351.8|201261.8|201353.1|201263.1|201343.6|201253.6|3
1732031710000|2024-11-19 15:55:10|202280.7|202230.7|202277.3|202227.3|202292.8|202242.8|202277.3|202227.3|20
1732075400000|2024-11-20 04:03:20|201348.1|201258.1|201347.5|201257.5|201348.1|201258.1|201347.5|201257.5|2
1732031720000|2024-11-19 15:55:20|202276.8|202226.8|202279.9|202229.9|202281.8|202231.8|202276.8|202226.8|7
1732075410000|2024-11-20 04:03:30|201326.3|201276.3|201342|201252|201342|201276.3|201317.4|201248|6
1732031730000|2024-11-19 15:55:30|202276|202226|202280.9|202230.9|202283.8|202233.8|202274.1|202224.1|18
1732075440000|2024-11-20 04:04:00|201340.3|201250.3|201319.2|201269.2|201340.3|201269.6|201308.9|201250.3|4
1732031740000|2024-11-19 15:55:40|202280.1|202230.1|202268.9|202218.9|202289.9|202239.9|202265.2|202215.2|22
1732075450000|2024-11-20 04:04:10|201317.2|201267.2|201308.8|201258.8|201332.8|201267.2|201305.5|201237.8|22
1732031750000|2024-11-19 15:55:50|202264.6|202214.6|202248.4|202198.4|202265.1|202215.1|202238.8|202188.8|30
1732075460000|2024-11-20 04:04:20|201310.4|201260.4|201310.8|201260.8|201312.7|201262.7|201303.4|201253.4|34
1732031760000|2024-11-19 15:56:00|202250.8|202200.8|202250.6|202200.6|202251.8|202201.8|202243.9|202193.9|15
1732075470000|2024-11-20 04:04:30|201309.5|201259.5|201306.2|201256.2|201313|201263|201306.2|201256.2|9
1732031770000|2024-11-19 15:56:10|202241.8|202191.8|202247.7|202197.7|202247.7|202197.7|202232.9|202182.9|11
1732075480000|2024-11-20 04:04:40|201307.8|201257.8|201320.9|201230.9|201320.9|201262.1|201307.8|201222.2|7
1732031780000|2024-11-19 15:56:20|202245.8|202195.8|202281|202231|202284.3|202234.3|202244.1|202194.1|16
1732075490000|2024-11-20 04:04:50|201320.2|201230.2|201320.2|201230.2|201320.2|201230.2|201320.2|201230.2|1
1732031790000|2024-11-19 15:56:30|202281.1|202231.1|202272.7|202222.7|202287.5|202237.5|202264.3|202214.3|19
1732075500000|2024-11-20 04:05:00|201320.9|201230.9|201322.4|201232.4|201323.8|201233.8|201320.9|201230.9|3
1732031800000|2024-11-19 15:56:40|202272.5|202222.5|202276.4|202226.4|202276.4|202226.4|202266.6|202216.6|21
1732075520000|2024-11-20 04:05:20|201321.1|201231.1|201323.2|201233.2|201323.2|201233.2|201314.3|201224.3|4
1732031810000|2024-11-19 15:56:50|202304.2|202254.2|202274.8|202224.8|202304.2|202254.2|202274.2|202224.2|23
1732075530000|2024-11-20 04:05:30|201320.1|201230.1|201316.7|201226.7|201320.1|201230.1|201316.7|201226.7|2
1732031820000|2024-11-19 15:57:00|202275.8|202225.8|202252.7|202202.7|202280.8|202230.8|202252.7|202202.7|28
1732075540000|2024-11-20 04:05:40|201317|201227|201322.9|201232.9|201328.8|201238.8|201317|201227|10
1732031830000|2024-11-19 15:57:10|202257.8|202207.8|202242.1|202192.1|202271.9|202221.9|202231.5|202181.5|32
1732075560000|2024-11-20 04:06:00|201324.6|201234.6|201321.7|201231.7|201324.6|201234.6|201320|201230|3
1732031840000|2024-11-19 15:57:20|202232.8|202182.8|202240.3|202190.3|202253.9|202203.9|202232.8|202182.8|14
1732075570000|2024-11-20 04:06:10|201319.3|201229.3|201318.1|201228.1|201320.1|201230.1|201304.2|201214.2|8
1732031850000|2024-11-19 15:57:30|202211.5|202161.5|202193.6|202143.6|202211.5|202161.5|202181.8|202131.8|25
1732075590000|2024-11-20 04:06:30|201316.1|201226.1|201321|201231|201321.9|201231.9|201305|201215|8
1732031860000|2024-11-19 15:57:40|202190.1|202140.1|202183.6|202133.6|202192.6|202142.6|202176.3|202126.3|26
1732075600000|2024-11-20 04:06:40|201315.1|201225.1|201319.4|201229.4|201326.4|201249.7|201293.6|201225.1|17
1732031870000|2024-11-19 15:57:50|202206.7|202156.7|202192|202142|202206.7|202156.7|202192|202142|9
1732075630000|2024-11-20 04:07:10|201325|201235|201334.4|201244.4|201335.2|201245.2|201325|201235|3
1732031880000|2024-11-19 15:58:00|202201.9|202151.9|202200.1|202150.1|202242.8|202192.8|202193.3|202143.3|23
1732075640000|2024-11-20 04:07:20|201335.2|201245.2|201312.2|201262.2|201335.2|201264.2|201312.2|201245.2|4
1732031890000|2024-11-19 15:58:10|202198.6|202148.6|202183.8|202133.8|202200.5|202150.5|202175.4|202125.4|20
1732075650000|2024-11-20 04:07:30|201313.5|201263.5|201313.5|201263.5|201313.5|201263.5|201313.5|201263.5|1
1732031900000|2024-11-19 15:58:20|202186.5|202136.5|202135.6|202085.6|202186.5|202136.5|202125.3|202075.3|13
1732075660000|2024-11-20 04:07:40|201312.8|201262.8|201315.6|201265.6|201315.6|201265.6|201312.8|201262.8|4
1732031910000|2024-11-19 15:58:30|202137.5|202087.5|202163.3|202113.3|202172.7|202122.7|202134.5|202084.5|30
1732075680000|2024-11-20 04:08:00|201317.4|201267.4|201283.1|201193.1|201317.4|201267.4|201282.4|201192.4|7
1732031920000|2024-11-19 15:58:40|202172.2|202122.2|202174.8|202124.8|202177.1|202127.1|202167.7|202117.7|18
1732075690000|2024-11-20 04:08:10|201285.6|201195.6|201301.2|201211.2|201301.2|201211.2|201285.6|201195.6|7
1732031930000|2024-11-19 15:58:50|202171.5|202121.5|202126.3|202076.3|202171.5|202121.5|202113.6|202063.6|16
1732075700000|2024-11-20 04:08:20|201301.5|201211.5|201293|201203|201301.5|201211.5|201291.2|201201.2|7
1732031940000|2024-11-19 15:59:00|202128.9|202078.9|202176.7|202126.7|202183.8|202133.8|202128.9|202078.9|33
1732075710000|2024-11-20 04:08:30|201288.8|201198.8|201291.5|201201.5|201296.5|201206.5|201287|201197|12
1732031950000|2024-11-19 15:59:10|202175|202125|202173.8|202123.8|202182.1|202132.1|202167.6|202117.6|29
1732031960000|2024-11-19 15:59:20|202171.2|202121.2|202160.6|202110.6|202183.9|202133.9|202154.6|202104.6|20
1732075720000|2024-11-20 04:08:40|201287.3|201197.3|201288.1|201198.1|201288.7|201198.7|201283.7|201193.7|5
1732031970000|2024-11-19 15:59:30|202168|202118|202162.2|202112.2|202168|202118|202159.3|202109.3|11
1732075730000|2024-11-20 04:08:50|201291.7|201201.7|201289.2|201199.2|201291.7|201201.7|201288.5|201198.5|3
1732031980000|2024-11-19 15:59:40|202165|202115|202148.1|202098.1|202179.7|202129.7|202148.1|202098.1|23
1732075750000|2024-11-20 04:09:10|201292.1|201202.1|201294.4|201204.4|201298.8|201208.8|201292.1|201202.1|4
1732031990000|2024-11-19 15:59:50|202151.9|202101.9|202179.9|202129.9|202188.5|202138.5|202151.9|202101.9|21
1732075760000|2024-11-20 04:09:20|201291|201201|201300.4|201210.4|201304.9|201214.9|201289.1|201199.1|4
1732032000000|2024-11-19 16:00:00|202180.6|202130.6|202217.8|202167.8|202220.9|202170.9|202180.3|202130.3|25
1732075770000|2024-11-20 04:09:30|201297.7|201207.7|201295.3|201205.3|201297.7|201207.7|201292.9|201202.9|4
1732032010000|2024-11-19 16:00:10|202218.6|202168.6|202218.2|202168.2|202229.7|202179.7|202215.7|202165.7|23
1732075780000|2024-11-20 04:09:40|201292.2|201202.2|201288.3|201198.3|201295.3|201205.3|201287.2|201197.2|9
1732032020000|2024-11-19 16:00:20|202219.1|202169.1|202212.5|202162.5|202243.9|202193.9|202210.1|202160.1|26
1732075790000|2024-11-20 04:09:50|201292.3|201202.3|201292.5|201202.5|201294.6|201204.6|201292.3|201202.3|4
1732032030000|2024-11-19 16:00:30|202209.6|202159.6|202234.1|202184.1|202238.3|202188.3|202209.6|202159.6|21
1732075800000|2024-11-20 04:10:00|201288.4|201198.4|201271.1|201181.1|201288.4|201198.4|201266.7|201176.7|6
1732032040000|2024-11-19 16:00:40|202233.6|202183.6|202235.3|202185.3|202240|202190|202223.5|202173.5|15
1732075820000|2024-11-20 04:10:20|201267.7|201177.7|201266.3|201176.3|201268.8|201178.8|201264.5|201174.5|6
1732032050000|2024-11-19 16:00:50|202236|202186|202234|202184|202263.9|202213.9|202227.8|202177.8|22
1732075830000|2024-11-20 04:10:30|201264.6|201174.6|201267.7|201177.7|201267.7|201177.7|201264.6|201174.6|5
1732032060000|2024-11-19 16:01:00|202234.2|202184.2|202240.6|202190.6|202252|202202|202227.6|202177.6|26
1732075860000|2024-11-20 04:11:00|201268.5|201178.5|201268.8|201178.8|201268.8|201178.8|201268.5|201178.5|2
1732032070000|2024-11-19 16:01:10|202246.4|202196.4|202272|202222|202274.1|202224.1|202241.2|202191.2|22
1732075870000|2024-11-20 04:11:10|201268|201178|201268|201178|201268|201178|201268|201178|1
1732032080000|2024-11-19 16:01:20|202271.8|202221.8|202277|202227|202278.7|202228.7|202270.8|202220.8|32
1732075880000|2024-11-20 04:11:20|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|1
1732032090000|2024-11-19 16:01:30|202277.4|202227.4|202277.4|202227.4|202296.2|202246.2|202274.1|202224.1|27
1732075900000|2024-11-20 04:11:40|201269|201179|201269|201179|201269|201179|201269|201179|1
1732032100000|2024-11-19 16:01:40|202276.9|202226.9|202271|202221|202277.5|202227.5|202263.1|202213.1|19
1732075920000|2024-11-20 04:12:00|201268|201178|201268|201178|201268|201178|201268|201178|1
1732032110000|2024-11-19 16:01:50|202270.9|202220.9|202270|202220|202276.1|202226.1|202262.6|202212.6|25
1732075940000|2024-11-20 04:12:20|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|1
1732032120000|2024-11-19 16:02:00|202270.1|202220.1|202268.6|202218.6|202279.9|202229.9|202267.5|202217.5|32
1732075950000|2024-11-20 04:12:30|201268.9|201178.9|201268.9|201178.9|201268.9|201178.9|201268.9|201178.9|1
1732032130000|2024-11-19 16:02:10|202266.4|202216.4|202276.5|202226.5|202276.5|202226.5|202266.4|202216.4|20
1732075970000|2024-11-20 04:12:50|201263.3|201173.3|201266.6|201176.6|201266.6|201176.6|201263.3|201173.3|3
1732032140000|2024-11-19 16:02:20|202274.8|202224.8|202279.7|202229.7|202283|202233|202266.3|202216.3|23
1732075980000|2024-11-20 04:13:00|201268.9|201178.9|201267.9|201177.9|201269.5|201179.5|201265.8|201175.8|7
1732032150000|2024-11-19 16:02:30|202276.4|202226.4|202280.9|202230.9|202280.9|202230.9|202266|202216|27
1732075990000|2024-11-20 04:13:10|201265.3|201175.3|201259.2|201169.2|201265.3|201175.3|201252.4|201162.4|13
1732032160000|2024-11-19 16:02:40|202280.2|202230.2|202277.5|202227.5|202280.9|202230.9|202271.3|202221.3|25
1732076010000|2024-11-20 04:13:30|201253.1|201163.1|201257.4|201167.4|201266.3|201176.3|201253.1|201163.1|11
1732032170000|2024-11-19 16:02:50|202277.7|202227.7|202284.2|202234.2|202289.4|202239.4|202277.7|202227.7|21
1732076020000|2024-11-20 04:13:40|201254.2|201164.2|201257.7|201167.7|201257.7|201167.7|201253.6|201163.6|3
1732032180000|2024-11-19 16:03:00|202284.3|202234.3|202279.4|202229.4|202284.3|202234.3|202278|202228|15
1732076030000|2024-11-20 04:13:50|201261|201171|201259.8|201169.8|201263.7|201173.7|201259.8|201169.8|4
1732032190000|2024-11-19 16:03:10|202279.1|202229.1|202279.5|202229.5|202279.7|202229.7|202279|202229|24
1732076040000|2024-11-20 04:14:00|201259.2|201169.2|201270.6|201180.6|201270.6|201180.6|201259.2|201169.2|4
1732032200000|2024-11-19 16:03:20|202279.2|202229.2|202279.4|202229.4|202285.8|202235.8|202274.8|202224.8|37
1732076050000|2024-11-20 04:14:10|201265.2|201175.2|201269.8|201179.8|201269.8|201179.8|201264.7|201174.7|4
1732032210000|2024-11-19 16:03:30|202279.2|202229.2|202287|202237|202300|202250|202278.5|202228.5|25
1732076060000|2024-11-20 04:14:20|201265.7|201175.7|201308.7|201218.7|201309|201219|201265.7|201175.7|7
1732032220000|2024-11-19 16:03:40|202284.2|202234.2|202279.8|202229.8|202284.5|202234.5|202278.3|202228.3|18
1732076070000|2024-11-20 04:14:30|201306.8|201216.8|201304.9|201214.9|201306.8|201216.8|201301.4|201211.4|6
1732032230000|2024-11-19 16:03:50|202279.5|202229.5|202272.3|202222.3|202280|202230|202267.6|202217.6|10
1732076080000|2024-11-20 04:14:40|201303.4|201213.4|201304.3|201214.3|201304.3|201214.3|201303.4|201213.4|2
1732032240000|2024-11-19 16:04:00|202272.2|202222.2|202204.7|202154.7|202272.2|202222.2|202192.9|202142.9|16
1732076100000|2024-11-20 04:15:00|201304.9|201214.9|201307|201217|201307|201217|201304.9|201214.9|2
1732032250000|2024-11-19 16:04:10|202202.8|202152.8|202205.3|202155.3|202205.3|202155.3|202198.2|202148.2|10
1732076110000|2024-11-20 04:15:10|201304|201214|201304.4|201214.4|201304.4|201214.4|201303.5|201213.5|3
1732032260000|2024-11-19 16:04:20|202207.9|202157.9|202199.3|202149.3|202207.9|202157.9|202192.3|202142.3|8
1732076120000|2024-11-20 04:15:20|201299.5|201209.5|201299.5|201209.5|201299.5|201209.5|201299.5|201209.5|1
1732032270000|2024-11-19 16:04:30|202199.1|202149.1|202202.5|202152.5|202202.5|202152.5|202199.1|202149.1|8
1732076140000|2024-11-20 04:15:40|201304|201214|201301.4|201211.4|201304|201214|201298.9|201208.9|3
1732032280000|2024-11-19 16:04:40|202192.1|202142.1|202114.1|202064.1|202192.1|202142.1|202100.5|202050.4|23
1732076150000|2024-11-20 04:15:50|201301.6|201211.6|201300.3|201210.3|201301.6|201211.6|201297.7|201207.7|7
1732032290000|2024-11-19 16:04:50|202113|202063|202093.1|202043.1|202114|202064|202093.1|202043.1|22
1732076160000|2024-11-20 04:16:00|201301.9|201211.9|201295.1|201205.1|201301.9|201211.9|201292.1|201202.1|7
1732032300000|2024-11-19 16:05:00|202095.8|202045.8|202117.5|202067.5|202117.5|202067.5|202092.5|202042.5|36
1732076170000|2024-11-20 04:16:10|201294.3|201204.3|201296.2|201206.2|201296.2|201206.2|201294.3|201204.3|2
1732032310000|2024-11-19 16:05:10|202117.1|202067.1|202118|202068|202121.3|202071.3|202104.4|202054.4|21
1732076200000|2024-11-20 04:16:40|201297|201207|201297|201207|201297|201207|201297|201207|1
1732032320000|2024-11-19 16:05:20|202114|202064|202120.3|202070.3|202120.3|202070.3|202110|202060|9
1732076210000|2024-11-20 04:16:50|201290.7|201200.7|201271.4|201221.4|201290.7|201221.4|201271.4|201200.7|2
1732032330000|2024-11-19 16:05:30|202122.8|202072.8|202122.7|202072.7|202124.9|202074.9|202122.7|202072.7|3
1732076250000|2024-11-20 04:17:30|201277|201227|201277|201227|201277|201227|201277|201227|1
1732032340000|2024-11-19 16:05:40|202124|202074|202118.2|202068.2|202126.5|202076.5|202118.2|202068.2|9
1732076260000|2024-11-20 04:17:40|201276.3|201226.3|201276.3|201226.3|201276.3|201226.3|201276.3|201226.3|1
1732032350000|2024-11-19 16:05:50|202111.9|202061.9|202070.6|201980.6|202116.6|202066.6|202060.1|201970.1|28
1732076270000|2024-11-20 04:17:50|201246.6|201196.6|201254.7|201204.7|201254.7|201204.7|201246.6|201196.6|4
1732032360000|2024-11-19 16:06:00|202066|201976|202117.6|202067.6|202118.1|202068.1|202063.5|201976|33
1732076290000|2024-11-20 04:18:10|201252.8|201202.8|201271.2|201181.2|201271.2|201202.8|201252.8|201172.9|11
1732032370000|2024-11-19 16:06:10|202103.8|202053.8|202162.8|202112.8|202165.8|202115.8|202103.8|202053.8|30
1732076300000|2024-11-20 04:18:20|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|1
1732032380000|2024-11-19 16:06:20|202157.1|202107.1|202177|202087|202178.8|202114.2|202148|202084.3|25
1732076320000|2024-11-20 04:18:40|201269.8|201179.8|201275.8|201185.8|201284.6|201194.6|201269.8|201179.8|16
1732032390000|2024-11-19 16:06:30|202177.1|202087.1|202124.4|202034.4|202182.3|202124.1|202110.8|202034.4|24
1732076330000|2024-11-20 04:18:50|201277.5|201187.5|201280|201190|201280.4|201190.4|201273.3|201183.3|13
1732032400000|2024-11-19 16:06:40|202136.6|202046.6|202134.8|202044.8|202141.4|202071.4|202117.9|202044.8|15
1732076380000|2024-11-20 04:19:40|201280.5|201190.5|201283|201193|201283|201193|201280.5|201190.5|2
1732032410000|2024-11-19 16:06:50|202135.2|202045.2|202137.4|202047.4|202140.6|202050.6|202125.4|202035.4|15
1732076390000|2024-11-20 04:19:50|201281.6|201191.6|201295.5|201205.5|201295.5|201205.5|201281.6|201191.6|5
1732032420000|2024-11-19 16:07:00|202136.9|202046.9|202115|202025|202136.9|202046.9|202112.8|202022.8|18
1732076410000|2024-11-20 04:20:10|201294.7|201204.7|201291.2|201201.2|201296.7|201206.7|201291.2|201201.2|4
1732032430000|2024-11-19 16:07:10|202113.6|202023.6|202102.2|202012.2|202113.6|202023.6|202058|201968|23
1732076420000|2024-11-20 04:20:20|201293.7|201203.7|201299.7|201209.7|201301.4|201211.4|201293.7|201203.7|4
1732032440000|2024-11-19 16:07:20|202098.2|202008.2|202100.7|202050.7|202138.3|202058.5|202093|202005.9|33
1732076430000|2024-11-20 04:20:30|201300.1|201210.1|201271.3|201221.3|201302.8|201228|201271.3|201209.1|11
1732032450000|2024-11-19 16:07:30|202097.5|202047.5|202143.5|202093.5|202143.5|202093.5|202088.9|202022|29
1732076440000|2024-11-20 04:20:40|201270.3|201220.3|201281.3|201191.3|201288.5|201220.3|201269.8|201179.8|15
1732032460000|2024-11-19 16:07:40|202145.1|202095.1|202126.7|202076.7|202145.1|202095.1|202119.2|202069.2|22
1732076450000|2024-11-20 04:20:50|201285.5|201195.5|201286.9|201196.9|201286.9|201196.9|201280.2|201190.2|8
1732032470000|2024-11-19 16:07:50|202128.9|202078.9|202156.7|202106.7|202159.9|202109.9|202126.6|202076.6|13
1732076460000|2024-11-20 04:21:00|201290|201200|201291.4|201201.4|201293.7|201222.1|201269.6|201194.4|18
1732032480000|2024-11-19 16:08:00|202156.6|202106.6|202183.5|202133.5|202184.3|202134.3|202156|202106|20
1732076470000|2024-11-20 04:21:10|201288.1|201198.1|201288.5|201198.5|201296.1|201206.1|201286.6|201196.6|8
1732032490000|2024-11-19 16:08:10|202178|202128|202184.2|202134.2|202194.4|202144.4|202177.5|202127.5|24
1732076480000|2024-11-20 04:21:20|201290.3|201200.3|201305.6|201215.6|201306.7|201216.7|201290.3|201200.3|5
1732032500000|2024-11-19 16:08:20|202183.6|202133.6|202162.9|202112.9|202184.1|202134.1|202149.2|202099.2|23
1732076490000|2024-11-20 04:21:30|201303.9|201213.9|201303.9|201213.9|201303.9|201213.9|201303.9|201213.9|1
1732032510000|2024-11-19 16:08:30|202165.8|202115.8|202156.2|202106.2|202165.8|202115.8|202152.3|202102.3|18
1732076500000|2024-11-20 04:21:40|201301.9|201211.9|201302.7|201212.7|201302.7|201212.7|201301.9|201211.9|2
1732032520000|2024-11-19 16:08:40|202156.5|202106.5|202096.8|202046.8|202159.1|202109.1|202088.9|202038.9|28
1732076510000|2024-11-20 04:21:50|201298.9|201208.9|201292.1|201202.1|201300.1|201210.1|201281.1|201191.1|15
1732032530000|2024-11-19 16:08:50|202088.6|202038.6|202096.7|202046.7|202099.3|202049.3|202088.6|202038.6|13
1732076520000|2024-11-20 04:22:00|201296.5|201206.5|201297.2|201207.2|201297.2|201207.2|201292.5|201202.5|10
1732032540000|2024-11-19 16:09:00|202093.5|202043.5|202108|202058|202109|202059|202093.5|202043.5|20
1732076530000|2024-11-20 04:22:10|201295.5|201205.5|201295.5|201205.5|201295.5|201205.5|201295.5|201205.5|1
1732032550000|2024-11-19 16:09:10|202108.2|202058.2|202108.6|202058.6|202115.8|202065.8|202104.8|202054.8|12
1732076550000|2024-11-20 04:22:30|201293.8|201203.8|201297.3|201207.3|201297.8|201207.8|201293.8|201203.8|3
1732032560000|2024-11-19 16:09:20|202104.8|202054.8|202099.4|202049.4|202108.6|202058.6|202095.3|202045.3|15
1732076560000|2024-11-20 04:22:40|201296|201206|201282.1|201192.1|201296|201206|201282.1|201192.1|4
1732032570000|2024-11-19 16:09:30|202109.9|202059.9|202168.2|202118.2|202173.1|202123.1|202109.9|202059.9|27
1732076570000|2024-11-20 04:22:50|201282.3|201192.3|201283|201193|201283.2|201193.2|201278.1|201188.1|4
1732032580000|2024-11-19 16:09:40|202162.4|202112.4|202214.5|202164.5|202221.6|202171.6|202162.4|202112.4|26
1732076580000|2024-11-20 04:23:00|201278.9|201188.9|201275.2|201185.2|201286.9|201196.9|201275.2|201185.2|13
1732032590000|2024-11-19 16:09:50|202217.9|202167.9|202246.6|202196.6|202258.2|202208.2|202217.9|202167.9|18
1732076590000|2024-11-20 04:23:10|201281.6|201191.6|201284.7|201194.7|201284.7|201194.7|201281.6|201191.6|2
1732032600000|2024-11-19 16:10:00|202246.2|202196.2|202247.8|202197.8|202262.4|202212.4|202237.5|202187.5|30
1732076610000|2024-11-20 04:23:30|201288|201198|201284.3|201194.3|201289.8|201199.8|201279.1|201189.1|6
1732032610000|2024-11-19 16:10:10|202242.4|202192.4|202245.2|202195.2|202248.8|202198.8|202241.4|202191.4|13
1732076620000|2024-11-20 04:23:40|201266.5|201216.5|201288|201198|201292.7|201216.5|201266.5|201191.9|9
1732032620000|2024-11-19 16:10:20|202244.9|202194.9|202281.4|202231.4|202282.3|202232.3|202238.7|202188.7|14
1732076630000|2024-11-20 04:23:50|201286.5|201196.5|201283.7|201193.7|201286.5|201196.5|201278.4|201188.4|7
1732032630000|2024-11-19 16:10:30|202279|202229|202285.7|202235.7|202286|202236|202279|202229|7
1732076640000|2024-11-20 04:24:00|201289.4|201199.4|201266.2|201216.2|201289.4|201216.2|201262.5|201199.4|6
1732032640000|2024-11-19 16:10:40|202285.5|202235.5|202288.4|202238.4|202288.4|202238.4|202280.1|202230.1|10
1732076650000|2024-11-20 04:24:10|201264.7|201214.7|201264.7|201214.7|201264.7|201214.7|201264.7|201214.7|1
1732032650000|2024-11-19 16:10:50|202289.9|202239.9|202275.5|202225.5|202289.9|202239.9|202265.3|202215.3|16
1732076660000|2024-11-20 04:24:20|201265.3|201215.3|201268.4|201218.4|201269.4|201219.4|201265.3|201215.3|3
1732032660000|2024-11-19 16:11:00|202275.1|202225.1|202281.6|202231.6|202282|202232|202274.6|202224.6|22
1732076670000|2024-11-20 04:24:30|201266.8|201216.8|201260.1|201210.1|201266.8|201216.8|201259.3|201209.3|6
1732032670000|2024-11-19 16:11:10|202283.4|202233.4|202307.8|202257.8|202314.5|202264.5|202280|202230|22
1732076680000|2024-11-20 04:24:40|201259.5|201209.5|201268.8|201218.8|201275|201225|201259.5|201209.5|11
1732032680000|2024-11-19 16:11:20|202313.6|202263.6|202314.5|202264.5|202314.7|202264.7|202305.2|202255.2|29
1732076690000|2024-11-20 04:24:50|201270.3|201220.3|201269.3|201219.3|201273.1|201223.1|201267.1|201217.1|9
1732032690000|2024-11-19 16:11:30|202313.1|202263.1|202277.3|202227.3|202315.9|202265.9|202274|202224|30
1732032700000|2024-11-19 16:11:40|202277.7|202227.7|202276.8|202226.8|202282.2|202232.2|202273|202223|26
1732076710000|2024-11-20 04:25:10|201267.3|201217.3|201267.3|201217.3|201267.3|201217.3|201267.3|201217.3|1
1732032710000|2024-11-19 16:11:50|202282.3|202232.3|202248.7|202198.7|202282.3|202232.3|202243.4|202193.4|19
1732076720000|2024-11-20 04:25:20|201263.5|201213.5|201261.8|201211.8|201263.5|201213.5|201261.8|201211.8|2
1732032720000|2024-11-19 16:12:00|202253.2|202203.2|202173.5|202123.5|202253.2|202203.2|202170.9|202120.9|32
1732076730000|2024-11-20 04:25:30|201263.5|201213.5|201262.4|201212.4|201263.5|201213.5|201262.4|201212.4|2
1732032730000|2024-11-19 16:12:10|202177.9|202127.9|202166.6|202116.6|202177.9|202127.9|202163.9|202113.9|27
1732076740000|2024-11-20 04:25:40|201263.1|201213.1|201265.9|201215.9|201270.9|201220.9|201263.1|201213.1|18
1732032740000|2024-11-19 16:12:20|202173.6|202123.6|202167|202117|202175.7|202125.7|202166.8|202116.8|16
1732076750000|2024-11-20 04:25:50|201265.4|201215.4|201264.1|201214.1|201272.1|201222.1|201261.6|201211.6|18
1732032750000|2024-11-19 16:12:30|202164.5|202114.5|202140.1|202090.1|202166.7|202116.7|202134.5|202084.5|15
1732076760000|2024-11-20 04:26:00|201265.5|201215.5|201272.4|201222.4|201273.3|201223.3|201264.9|201214.9|6
1732032760000|2024-11-19 16:12:40|202141.7|202091.7|202190.3|202140.3|202194|202144|202136|202086|26
1732076770000|2024-11-20 04:26:10|201271.1|201221.1|201271.4|201221.4|201271.4|201221.4|201271.1|201221.1|2
1732032770000|2024-11-19 16:12:50|202193.1|202143.1|202203.5|202153.5|202225.9|202175.9|202181.2|202131.2|23
1732076780000|2024-11-20 04:26:20|201270.5|201220.5|201265.2|201215.2|201270.5|201220.5|201265.2|201215.2|4
1732032780000|2024-11-19 16:13:00|202208.2|202158.2|202123.3|202073.3|202210.3|202160.3|202123.3|202073.3|21
1732076790000|2024-11-20 04:26:30|201267.9|201217.9|201279.6|201229.6|201282.5|201232.5|201266.2|201216.2|16
1732032790000|2024-11-19 16:13:10|202125.4|202075.4|202138.8|202088.8|202146.5|202096.5|202125.4|202075.4|19
1732076800000|2024-11-20 04:26:40|201278.2|201228.2|201276.9|201226.9|201278.2|201228.2|201273.8|201223.8|6
1732032800000|2024-11-19 16:13:20|202140.2|202090.2|202114|202064|202145.7|202095.7|202111.3|202061.3|28
1732076810000|2024-11-20 04:26:50|201277.9|201227.9|201277.2|201227.2|201278.5|201228.5|201272|201222|11
1732032810000|2024-11-19 16:13:30|202126.7|202076.7|202122.5|202072.5|202131|202081|202112.9|202062.9|16
1732076820000|2024-11-20 04:27:00|201278.9|201228.9|201278.8|201228.8|201279.6|201229.6|201272.1|201222.1|8
1732032820000|2024-11-19 16:13:40|202120.8|202070.8|202116.1|202066.1|202124|202074|202109.5|202059.5|23
1732076830000|2024-11-20 04:27:10|201278.2|201228.2|201266.7|201216.7|201278.2|201228.2|201266.7|201216.7|7
1732032830000|2024-11-19 16:13:50|202113.7|202063.7|202135.5|202085.5|202172.7|202122.7|202109|202059|11
1732076840000|2024-11-20 04:27:20|201266.6|201216.6|201284.6|201194.6|201284.9|201220.7|201265.1|201189.1|11
1732032840000|2024-11-19 16:14:00|202133.1|202083.1|202150.5|202100.5|202150.5|202100.5|202131.6|202081.6|16
1732076850000|2024-11-20 04:27:30|201279.9|201189.9|201281.3|201191.3|201281.8|201191.8|201279.9|201189.9|4
1732032850000|2024-11-19 16:14:10|202152.7|202102.7|202162.8|202112.8|202162.8|202112.8|202150.7|202100.7|15
1732076860000|2024-11-20 04:27:40|201283.3|201193.3|201282.4|201192.4|201285.5|201213.3|201262.6|201190.1|8
1732032860000|2024-11-19 16:14:20|202155.7|202105.7|202115.6|202065.6|202155.7|202105.7|202115.6|202065.6|21
1732076870000|2024-11-20 04:27:50|201284.4|201194.4|201284.4|201194.4|201284.4|201194.4|201284.4|201194.4|1
1732032870000|2024-11-19 16:14:30|202113.7|202063.7|202131.8|202041.8|202133|202065.8|202109.7|202041.8|21
1732076900000|2024-11-20 04:28:20|201283.5|201193.5|201283.5|201193.5|201283.5|201193.5|201283.5|201193.5|1
1732032880000|2024-11-19 16:14:40|202132.5|202042.5|202139|202049|202143.8|202053.8|202128|202038|24
1732076910000|2024-11-20 04:28:30|201285.6|201195.6|201285.6|201195.6|201285.6|201195.6|201285.6|201195.6|1
1732032890000|2024-11-19 16:14:50|202138.8|202048.8|202153.9|202063.9|202167.9|202077.9|202134.7|202044.7|28
1732076920000|2024-11-20 04:28:40|201287.6|201197.6|201287.6|201197.6|201287.6|201197.6|201287.6|201197.6|1
1732076950000|2024-11-20 04:29:10|201287.5|201197.5|201287.5|201197.5|201287.5|201197.5|201287.5|201197.5|1
1732032900000|2024-11-19 16:15:00|202151.5|202061.5|202141.7|202051.7|202151.5|202061.5|202140.5|202050.5|20
1732076970000|2024-11-20 04:29:30|201287.3|201197.3|201265|201215|201287.3|201218.3|201264.3|201196.3|5
1732032910000|2024-11-19 16:15:10|202140.7|202050.7|202137.7|202047.7|202148.3|202058.3|202137.4|202047.4|28
1732032920000|2024-11-19 16:15:20|202138|202048|202081.9|201991.9|202139.2|202049.2|202081.9|201991.9|27
1732077000000|2024-11-20 04:30:00|201266.7|201216.7|201270.3|201220.3|201279.5|201229.5|201266.7|201216.7|13
1732032930000|2024-11-19 16:15:30|202081.8|201991.8|202073.1|201983.1|202091.5|202013.9|202063.9|201982.4|18
1732077010000|2024-11-20 04:30:10|201268.6|201218.6|201258.9|201208.9|201270.8|201220.8|201257.2|201207.2|12
1732032940000|2024-11-19 16:15:40|202073|201983|202069.8|201979.8|202073.2|201983.2|202069.8|201979.8|6
1732077020000|2024-11-20 04:30:20|201261.2|201211.2|201261.2|201211.2|201261.2|201211.2|201261.2|201211.2|1
1732032950000|2024-11-19 16:15:50|202066.2|201976.2|202066.2|201976.2|202067.5|201977.5|202066.2|201976.2|3
1732077030000|2024-11-20 04:30:30|201263.9|201213.9|201258|201208|201267.2|201217.2|201258|201208|13
1732032960000|2024-11-19 16:16:00|202065.8|201975.8|202068.3|201978.3|202068.3|201992.9|202042.9|201974.5|6
1732077040000|2024-11-20 04:30:40|201256.4|201206.4|201273.8|201183.8|201284.2|201208.2|201256.4|201183.1|8
1732032970000|2024-11-19 16:16:10|202070|201980|202078|202028|202082.5|202032.5|202069.3|201979.3|7
1732077050000|2024-11-20 04:30:50|201281.6|201191.6|201282.6|201192.6|201282.6|201192.6|201273.8|201183.8|10
1732032980000|2024-11-19 16:16:20|202079|202029|202013.9|201963.9|202084.7|202034.7|201993.9|201943.9|22
1732077060000|2024-11-20 04:31:00|201281.1|201191.1|201269.9|201179.9|201281.1|201191.1|201267.6|201177.6|5
1732032990000|2024-11-19 16:16:30|202008.5|201958.5|201982.8|201932.8|202037.6|201987.6|201978.6|201928.6|23
1732077080000|2024-11-20 04:31:20|201270.8|201180.8|201270.8|201180.8|201270.8|201180.8|201270.8|201180.8|1
1732033000000|2024-11-19 16:16:40|201988.6|201938.6|202042.3|201992.3|202042.3|201992.3|201988.6|201938.6|16
1732077090000|2024-11-20 04:31:30|201270.4|201180.4|201270.1|201180.1|201270.4|201180.4|201270.1|201180.1|2
1732033010000|2024-11-19 16:16:50|202037.5|201987.5|202039.6|201989.6|202046.6|201996.6|202035.6|201985.6|11
1732077100000|2024-11-20 04:31:40|201262|201172|201262|201172|201262|201172|201262|201172|1
1732033020000|2024-11-19 16:17:00|202042.5|201992.5|202066.2|202016.2|202067.6|202017.6|202042.5|201992.5|18
1732077120000|2024-11-20 04:32:00|201270.1|201180.1|201271.9|201181.9|201271.9|201181.9|201270.1|201180.1|2
1732033030000|2024-11-19 16:17:10|202067.7|202017.7|202060.7|202010.7|202067.7|202017.7|202060.7|202010.7|12
1732077130000|2024-11-20 04:32:10|201270.1|201180.1|201243.4|201193.4|201270.1|201193.4|201242.3|201180.1|4
1732033040000|2024-11-19 16:17:20|202057.6|202007.6|202014.2|201924.2|202072.2|202012.3|202002.8|201912.8|26
1732077160000|2024-11-20 04:32:40|201249.5|201199.5|201249.3|201199.3|201249.5|201199.5|201249.3|201199.3|2
1732033050000|2024-11-19 16:17:30|202013.5|201923.5|202043.5|201953.5|202044.7|201954.7|202012.5|201922.5|25
1732077170000|2024-11-20 04:32:50|201245.1|201195.1|201256|201206|201269.2|201206.6|201245.1|201179|7
1732033060000|2024-11-19 16:17:40|202043.1|201953.1|202042|201952|202046.7|201956.7|202041.5|201951.5|21
1732077180000|2024-11-20 04:33:00|201257.6|201207.6|201256|201206|201257.6|201207.6|201256|201206|4
1732033070000|2024-11-19 16:17:50|202042.5|201952.5|202056.9|201966.9|202056.9|201966.9|202042.3|201952.3|21
1732077200000|2024-11-20 04:33:20|201254.8|201204.8|201264.9|201214.9|201273|201223|201254.8|201204.8|3
1732033080000|2024-11-19 16:18:00|202050.4|201960.4|202045.7|201955.7|202053.7|201963.7|202045.5|201955.5|35
1732077210000|2024-11-20 04:33:30|201263.3|201213.3|201264.2|201214.2|201267.4|201217.4|201261.9|201211.9|10
1732033090000|2024-11-19 16:18:10|202043.9|201953.9|202008.7|201918.7|202043.9|201953.9|201983.7|201912.1|29
1732077220000|2024-11-20 04:33:40|201262.8|201212.8|201259.4|201209.4|201263.6|201213.6|201258.5|201208.5|6
1732033100000|2024-11-19 16:18:20|202005.8|201915.8|202034.3|201984.3|202034.3|201984.3|201977.7|201915.3|22
1732077230000|2024-11-20 04:33:50|201256.1|201206.1|201279.9|201189.9|201280.7|201214.8|201256.1|201189.9|12
1732033110000|2024-11-19 16:18:30|202031.1|201981.1|202081.7|202031.7|202107.3|202057.3|202031.1|201981.1|18
1732077240000|2024-11-20 04:34:00|201281.6|201191.6|201255.8|201205.8|201281.6|201206.4|201254.2|201186.6|8
1732033120000|2024-11-19 16:18:40|202081.6|202031.6|202057|202007|202084.8|202034.8|202048.3|201998.3|32
1732077260000|2024-11-20 04:34:20|201257.9|201207.9|201254.7|201204.7|201257.9|201207.9|201254.7|201204.7|2
1732033130000|2024-11-19 16:18:50|202056.9|202006.9|202049.8|201999.8|202062.4|202012.4|202044.2|201994.2|28
1732077270000|2024-11-20 04:34:30|201256.8|201206.8|201255.1|201205.1|201261.9|201211.9|201254.4|201204.4|7
1732033140000|2024-11-19 16:19:00|202049.7|201999.7|202059.8|202009.8|202065.9|202015.9|202039.7|201989.7|30
1732077280000|2024-11-20 04:34:40|201255|201205|201252.4|201202.4|201259.2|201209.2|201250.2|201200.2|7
1732033150000|2024-11-19 16:19:10|202062.3|202012.3|202068.5|202018.5|202073.2|202023.2|202053.5|202003.5|17
1732077290000|2024-11-20 04:34:50|201270.3|201180.3|201254.7|201164.7|201270.3|201180.3|201250.7|201160.7|8
1732033160000|2024-11-19 16:19:20|202070|202020|202044.5|201994.5|202070|202020|202034.7|201984.7|19
1732077300000|2024-11-20 04:35:00|201254.9|201164.9|201253.6|201163.6|201259.1|201169.1|201253.6|201163.6|5
1732033170000|2024-11-19 16:19:30|202040.8|201990.8|202027.9|201977.9|202045.5|201995.5|202027.9|201977.9|16
1732077310000|2024-11-20 04:35:10|201263.8|201173.8|201273.5|201183.5|201277.8|201187.8|201263.8|201173.8|3
1732033180000|2024-11-19 16:19:40|202029.4|201979.4|202026.9|201976.9|202030.5|201980.5|202026.9|201976.9|10
1732033190000|2024-11-19 16:19:50|202030.6|201980.6|202030.4|201980.4|202030.6|201980.6|202026.9|201976.9|4
1732077320000|2024-11-20 04:35:20|201268.4|201178.4|201268.4|201178.4|201268.4|201178.4|201268.4|201178.4|1
1732077330000|2024-11-20 04:35:30|201269.2|201179.2|201269.2|201179.2|201269.2|201179.2|201269.2|201179.2|1
1732033200000|2024-11-19 16:20:00|202026.9|201976.9|202055.8|202005.8|202058|202008|202026.9|201976.9|10
1732077340000|2024-11-20 04:35:40|201266.8|201176.8|201270.8|201180.8|201281.2|201191.2|201261.5|201171.5|17
1732033210000|2024-11-19 16:20:10|202058.4|202008.4|202053.1|202003.1|202068.6|202018.6|202047.6|201997.6|18
1732077350000|2024-11-20 04:35:50|201269.3|201179.3|201269.3|201179.3|201269.3|201179.3|201269.3|201179.3|1
1732033220000|2024-11-19 16:20:20|202056.7|202006.7|202031.2|201981.2|202056.7|202006.7|202018.9|201968.9|19
1732077360000|2024-11-20 04:36:00|201267.8|201177.8|201272.3|201182.3|201275.9|201185.9|201267.8|201177.8|9
1732033230000|2024-11-19 16:20:30|202032.7|201982.7|202036.3|201986.3|202050.3|202000.3|202032.7|201982.7|12
1732077380000|2024-11-20 04:36:20|201273|201183|201260.5|201170.5|201273|201183|201260.5|201170.5|2
1732033240000|2024-11-19 16:20:40|202031.4|201981.4|202039|201989|202040.1|201990.1|202028.8|201978.8|12
1732077390000|2024-11-20 04:36:30|201265|201175|201269.3|201179.3|201276.2|201186.2|201265|201175|13
1732033250000|2024-11-19 16:20:50|202038.8|201988.8|202039.9|201989.9|202041.5|201991.5|202034.3|201984.3|7
1732077400000|2024-11-20 04:36:40|201267.5|201177.5|201279.1|201189.1|201279.1|201209|201257.4|201174.5|12
1732033260000|2024-11-19 16:21:00|202038.9|201988.9|202036.1|201986.1|202038.9|201988.9|202024|201974|17
1732077410000|2024-11-20 04:36:50|201280.9|201190.9|201257.9|201207.9|201280.9|201211.5|201257|201183.7|11
1732033270000|2024-11-19 16:21:10|202033.5|201983.5|202030.9|201980.9|202033.8|201983.8|202022.4|201972.4|16
1732077420000|2024-11-20 04:37:00|201256.8|201206.8|201281.3|201191.3|201281.3|201212.8|201256.8|201188.7|9
1732033280000|2024-11-19 16:21:20|202033.8|201983.8|202033.8|201983.8|202033.8|201983.8|202030.9|201980.9|11
1732077430000|2024-11-20 04:37:10|201277|201187|201261.6|201171.6|201278.3|201199.9|201249.9|201168.5|13
1732033290000|2024-11-19 16:21:30|202030.9|201980.9|202034.4|201984.4|202034.4|201984.4|202027.8|201977.8|8
1732077440000|2024-11-20 04:37:20|201261.7|201171.7|201261|201171|201267.7|201177.7|201259.6|201169.6|9
1732033300000|2024-11-19 16:21:40|202033.6|201983.6|202032.1|201982.1|202036.6|201986.6|202026.6|201976.6|17
1732077450000|2024-11-20 04:37:30|201263.7|201173.7|201267.5|201177.5|201277.7|201187.7|201263.7|201173.7|5
1732033310000|2024-11-19 16:21:50|202031.4|201981.4|202032|201982|202035.4|201985.4|202028.8|201978.8|15
1732077460000|2024-11-20 04:37:40|201262.6|201212.6|201256.8|201206.8|201262.6|201212.6|201254.1|201204.1|5
1732033320000|2024-11-19 16:22:00|202029.9|201979.9|202023.9|201973.9|202033|201983|202023.9|201973.9|9
1732077470000|2024-11-20 04:37:50|201255.2|201205.2|201248.8|201198.8|201255.2|201205.2|201247|201197|10
1732033330000|2024-11-19 16:22:10|202031.3|201981.3|202023.8|201973.8|202031.3|201981.3|202020.3|201970.3|10
1732077480000|2024-11-20 04:38:00|201257.2|201207.2|201256.4|201206.4|201262.1|201212.1|201254|201204|9
1732033340000|2024-11-19 16:22:20|202014.6|201964.6|202031.3|201981.3|202032.6|201982.6|201965.4|201915.4|31
1732077500000|2024-11-20 04:38:20|201254.8|201204.8|201250|201200|201254.8|201204.8|201249|201199|5
1732033350000|2024-11-19 16:22:30|202032.6|201982.6|202034|201984|202035.4|201985.4|202029.9|201979.9|18
1732077530000|2024-11-20 04:38:50|201243.7|201193.7|201207.9|201117.9|201243.7|201193.7|201207.2|201117.2|10
1732033360000|2024-11-19 16:22:40|202034.1|201984.1|202034.3|201984.3|202034.3|201984.3|202032.5|201982.5|15
1732077540000|2024-11-20 04:39:00|201212.9|201122.9|201199.9|201109.9|201212.9|201122.9|201198.9|201108.9|16
1732033370000|2024-11-19 16:22:50|202034.1|201984.1|202034.3|201984.3|202034.3|201984.3|202032.5|201982.5|21
1732077550000|2024-11-20 04:39:10|201203.9|201113.9|201200.2|201110.2|201212.6|201122.6|201198.8|201108.8|15
1732033380000|2024-11-19 16:23:00|202032.5|201982.5|202043.5|201993.5|202051.1|202001.1|202032.5|201982.5|8
1732077560000|2024-11-20 04:39:20|201204.8|201114.8|201205.1|201115.1|201205.1|201115.1|201204.8|201114.8|3
1732033390000|2024-11-19 16:23:10|202039.5|201989.5|202044.3|201994.3|202044.3|201994.3|202037.4|201987.4|4
1732077570000|2024-11-20 04:39:30|201200.9|201110.9|201205.6|201115.6|201205.6|201115.6|201200.9|201110.9|4
1732033400000|2024-11-19 16:23:20|202038.2|201988.2|202044.3|201994.3|202044.3|201994.3|202035.7|201985.7|14
1732077580000|2024-11-20 04:39:40|201208.3|201118.3|201211.9|201121.9|201218.3|201128.3|201208|201118|15
1732033410000|2024-11-19 16:23:30|202039.1|201989.1|202079.8|202029.8|202082.3|202032.3|202036.5|201986.5|25
1732033420000|2024-11-19 16:23:40|202079.7|202029.7|202095|202045|202109.9|202059.9|202079.2|202029.2|24
1732077600000|2024-11-20 04:40:00|201206.5|201116.5|201232.1|201142.1|201232.1|201142.1|201204.8|201114.8|9
1732033430000|2024-11-19 16:23:50|202096.2|202046.2|202101.8|202051.8|202103.3|202053.3|202096.2|202046.2|20
1732077610000|2024-11-20 04:40:10|201225.3|201135.3|201225.3|201135.3|201225.3|201135.3|201225.3|201135.3|1
1732033440000|2024-11-19 16:24:00|202100.9|202050.9|202108.6|202058.6|202114.5|202064.5|202100.6|202050.6|29
1732077620000|2024-11-20 04:40:20|201225.1|201135.1|201225.1|201135.1|201225.1|201135.1|201225.1|201135.1|1
1732033450000|2024-11-19 16:24:10|202108.7|202058.7|202107.9|202057.9|202108.7|202058.7|202107.7|202057.7|18
1732077630000|2024-11-20 04:40:30|201229|201139|201286.9|201196.9|201286.9|201196.9|201229|201139|11
1732033460000|2024-11-19 16:24:20|202108.1|202058.1|202107.4|202057.4|202108.1|202058.1|202102.2|202052.2|17
1732077640000|2024-11-20 04:40:40|201279.7|201189.7|201278.4|201188.4|201279.7|201189.7|201278.4|201188.4|2
1732033470000|2024-11-19 16:24:30|202110|202060|202059.4|202009.4|202110|202060|202059.4|202009.4|25
1732077650000|2024-11-20 04:40:50|201278.7|201188.7|201278.7|201188.7|201278.7|201188.7|201278.7|201188.7|1
1732033480000|2024-11-19 16:24:40|202061.5|202011.5|202057.5|202007.5|202066.8|202016.8|202056.4|202006.4|28
1732077660000|2024-11-20 04:41:00|201284|201194|201294.1|201204.1|201306.1|201216.1|201284|201194|7
1732033490000|2024-11-19 16:24:50|202057.8|202007.8|202079.4|202029.4|202084.3|202034.3|202055.5|202005.5|29
1732077670000|2024-11-20 04:41:10|201298.4|201208.4|201301.4|201211.4|201301.4|201211.4|201298.4|201208.4|4
1732077680000|2024-11-20 04:41:20|201300.3|201210.3|201298.6|201208.6|201301.4|201211.4|201294.2|201204.2|5
1732033500000|2024-11-19 16:25:00|202079.5|202029.5|202101.7|202051.7|202103.8|202053.8|202075|202025|25
1732077700000|2024-11-20 04:41:40|201302.9|201212.9|201301.9|201211.9|201306.3|201216.3|201301.9|201211.9|5
1732033510000|2024-11-19 16:25:10|202099|202049|202082.3|202032.3|202099|202049|202082.2|202032.2|21
1732077710000|2024-11-20 04:41:50|201301.6|201211.6|201301.6|201211.6|201301.6|201211.6|201301.6|201211.6|1
1732033520000|2024-11-19 16:25:20|202082.5|202032.5|202031.1|201981.1|202082.5|202032.5|202021.6|201971.6|20
1732077720000|2024-11-20 04:42:00|201297.7|201207.7|201301.5|201211.5|201301.5|201211.5|201297.7|201207.7|4
1732033530000|2024-11-19 16:25:30|202032.7|201982.7|202056.2|201966.2|202056.2|201982.7|202032.7|201966.2|2
1732077730000|2024-11-20 04:42:10|201301|201211|201298|201208|201301|201211|201298|201208|2
1732033540000|2024-11-19 16:25:40|202053.7|201963.7|202031.6|201981.6|202053.7|201983.8|202028.2|201963.7|7
1732077750000|2024-11-20 04:42:30|201294|201204|201298.8|201208.8|201298.8|201208.8|201289|201199|7
1732033550000|2024-11-19 16:25:50|202033.7|201983.7|202049.2|201999.2|202054.8|202004.8|202033.7|201983.7|9
1732077770000|2024-11-20 04:42:50|201295.8|201205.8|201293.5|201203.5|201295.8|201205.8|201293.5|201203.5|2
1732033560000|2024-11-19 16:26:00|202046.1|201996.1|202027.3|201977.3|202046.9|201996.9|202027.3|201977.3|22
1732077810000|2024-11-20 04:43:30|201292.5|201202.5|201289.5|201199.5|201292.5|201202.5|201289.5|201199.5|2
1732033570000|2024-11-19 16:26:10|202031.1|201981.1|202031.1|201981.1|202031.1|201981.1|202027.3|201977.3|5
1732077820000|2024-11-20 04:43:40|201252.4|201162.4|201253.4|201163.4|201266.5|201176.5|201252.4|201162.4|10
1732033580000|2024-11-19 16:26:20|202041.2|201991.2|202073.1|202023.1|202074|202024|202041.2|201991.2|26
1732077830000|2024-11-20 04:43:50|201249.4|201159.4|201233.5|201143.5|201249.4|201159.4|201223.1|201133.1|9
1732033590000|2024-11-19 16:26:30|202070.9|202020.9|202076.9|202026.9|202085.7|202035.7|202068|202018|24
1732077840000|2024-11-20 04:44:00|201238.3|201148.3|201242.4|201152.4|201242.7|201152.7|201238.3|201148.3|6
1732033600000|2024-11-19 16:26:40|202082.1|202032.1|202087.2|202037.2|202087.2|202037.2|202066.9|202016.9|20
1732077850000|2024-11-20 04:44:10|201241.9|201151.9|201246.7|201156.7|201246.7|201156.7|201240.3|201150.3|9
1732033610000|2024-11-19 16:26:50|202083.8|202033.8|201987.3|201937.3|202086.2|202036.2|201982.4|201932.4|19
1732077860000|2024-11-20 04:44:20|201240.1|201150.1|201247.2|201157.2|201247.2|201157.2|201240.1|201150.1|5
1732033620000|2024-11-19 16:27:00|201989.6|201939.6|201987.6|201937.6|201990.4|201940.4|201987.6|201937.6|7
1732077870000|2024-11-20 04:44:30|201248|201158|201247.8|201157.8|201248|201158|201242.9|201152.9|3
1732033630000|2024-11-19 16:27:10|201988.4|201938.4|201984.2|201934.2|201988.4|201938.4|201978.7|201928.7|8
1732077880000|2024-11-20 04:44:40|201240.4|201150.4|201257.4|201167.4|201260.3|201170.3|201236.4|201146.4|9
1732033640000|2024-11-19 16:27:20|201984.4|201934.4|201973.8|201923.8|201984.8|201934.8|201973.1|201923.1|16
1732077890000|2024-11-20 04:44:50|201239.2|201189.2|201263.3|201173.3|201263.3|201189.2|201239.2|201173.3|2
1732033650000|2024-11-19 16:27:30|201977.7|201927.7|201974.3|201924.3|201983.7|201933.7|201974.3|201924.3|7
1732077900000|2024-11-20 04:45:00|201259.3|201169.3|201259.3|201169.3|201259.3|201169.3|201259.3|201169.3|1
1732033660000|2024-11-19 16:27:40|201974.8|201924.8|202029.5|201979.5|202029.5|201979.5|201974.8|201924.8|17
1732077910000|2024-11-20 04:45:10|201255.5|201165.5|201254.9|201164.9|201255.8|201165.8|201254.9|201164.9|3
1732033670000|2024-11-19 16:27:50|202031.6|201981.6|202030.4|201980.4|202060.6|202010.6|202029.4|201979.4|9
1732077920000|2024-11-20 04:45:20|201260.3|201170.3|201259.9|201169.9|201260.3|201170.3|201259.9|201169.9|2
1732033680000|2024-11-19 16:28:00|202026.6|201976.6|202028.5|201978.5|202028.5|201978.5|202021.4|201971.4|7
1732077930000|2024-11-20 04:45:30|201262.6|201172.6|201256.1|201166.1|201262.6|201172.6|201256.1|201166.1|2
1732033690000|2024-11-19 16:28:10|202024.9|201974.9|202029.4|201979.4|202029.4|201979.4|202022.6|201972.6|5
1732077960000|2024-11-20 04:46:00|201252.5|201162.5|201255.2|201165.2|201262.1|201172.1|201252.5|201162.5|6
1732033700000|2024-11-19 16:28:20|202024.9|201974.9|202019.9|201969.9|202028.9|201978.9|201987|201937|23
1732077980000|2024-11-20 04:46:20|201252.5|201162.5|201228.1|201138.1|201252.5|201162.5|201223.3|201133.3|5
1732033710000|2024-11-19 16:28:30|202022|201972|201998.6|201948.6|202024.3|201974.3|201992.5|201942.5|16
1732077990000|2024-11-20 04:46:30|201225.4|201135.4|201220.7|201130.7|201225.4|201135.4|201218.6|201128.6|8
1732033720000|2024-11-19 16:28:40|201996|201946|201995.2|201945.2|202001.7|201951.7|201993.5|201943.5|18
1732078000000|2024-11-20 04:46:40|201219.7|201129.7|201226|201136|201226.6|201136.6|201219|201129|10
1732033730000|2024-11-19 16:28:50|201995.8|201945.8|201985.8|201935.8|201995.8|201945.8|201982|201932|17
1732078010000|2024-11-20 04:46:50|201225.1|201135.1|201222.1|201132.1|201226.8|201136.8|201220.2|201130.2|7
1732033740000|2024-11-19 16:29:00|201985.5|201935.5|201992|201942|202004.9|201954.9|201985.5|201935.5|21
1732078020000|2024-11-20 04:47:00|201223.2|201133.2|201228.1|201138.1|201228.1|201147.6|201186.5|201122.8|13
1732033750000|2024-11-19 16:29:10|201996.9|201946.9|201993.9|201943.9|202000|201950|201990.3|201940.3|21
1732078030000|2024-11-20 04:47:10|201224.2|201134.2|201221.1|201131.1|201229|201139|201218.3|201128.3|21
1732033760000|2024-11-19 16:29:20|201995.9|201945.9|201994.2|201944.2|201995.9|201945.9|201993|201943|9
1732078040000|2024-11-20 04:47:20|201226.1|201136.1|201223.8|201133.8|201226.8|201136.8|201220.4|201130.4|8
1732033770000|2024-11-19 16:29:30|201989|201939|201995.5|201945.5|201999|201949|201986.7|201936.7|18
1732078050000|2024-11-20 04:47:30|201226.9|201136.9|201226.9|201136.9|201228.4|201138.4|201226.9|201136.9|4
1732033780000|2024-11-19 16:29:40|201998.2|201948.2|201993.8|201943.8|201998.2|201948.2|201992.2|201942.2|13
1732078080000|2024-11-20 04:48:00|201228.8|201138.8|201228|201138|201229.9|201139.9|201221.6|201131.6|9
1732033790000|2024-11-19 16:29:50|201994.2|201944.2|201996.7|201946.7|201996.7|201946.7|201992.4|201942.4|11
1732078120000|2024-11-20 04:48:40|201229|201139|201229|201139|201229|201139|201229|201139|1
1732033800000|2024-11-19 16:30:00|201994.2|201944.2|202052|201962|202052|201985.2|201988.9|201938.9|18
1732078130000|2024-11-20 04:48:50|201233.1|201143.1|201232.4|201142.4|201233.1|201143.1|201227.4|201137.4|3
1732033810000|2024-11-19 16:30:10|202049.4|201959.4|202059.8|201969.8|202059.8|201969.8|202049.4|201959.4|17
1732078140000|2024-11-20 04:49:00|201233.5|201143.5|201249.1|201159.1|201249.5|201184.5|201228.1|201143.5|10
1732033820000|2024-11-19 16:30:20|202057.7|201967.7|202026.5|201976.5|202057.7|201977.9|202021.9|201960.5|6
1732078150000|2024-11-20 04:49:10|201247.7|201157.7|201247.7|201157.7|201247.7|201157.7|201247.7|201157.7|1
1732033830000|2024-11-19 16:30:30|202014.2|201964.2|202041.9|201991.9|202041.9|201991.9|202005.1|201955.1|17
1732078160000|2024-11-20 04:49:20|201249.4|201159.4|201255.5|201165.5|201255.5|201165.5|201249.4|201159.4|2
1732033840000|2024-11-19 16:30:40|202040.9|201990.9|202038.4|201988.4|202043.1|201993.1|202037.3|201987.3|10
1732078190000|2024-11-20 04:49:50|201259.4|201169.4|201259|201169|201261.5|201171.5|201259|201169|4
1732033850000|2024-11-19 16:30:50|202035.1|201985.1|202031.2|201981.2|202038.9|201988.9|202030.8|201980.8|14
1732033860000|2024-11-19 16:31:00|202028.2|201978.2|202027.7|201937.7|202032.3|201982.3|202002.2|201937.1|9
1732078210000|2024-11-20 04:50:10|201261.8|201171.8|201264.5|201174.5|201264.5|201174.5|201261.8|201171.8|2
1732033870000|2024-11-19 16:31:10|202020.3|201930.3|202022.9|201932.9|202025.3|201935.3|202020.3|201930.3|12
1732078250000|2024-11-20 04:50:50|201266|201176|201266.5|201176.5|201266.5|201176.5|201266|201176|2
1732033880000|2024-11-19 16:31:20|202024.9|201934.9|202002.1|201952.1|202024.9|201952.9|202002.1|201933.4|5
1732078270000|2024-11-20 04:51:10|201265.2|201175.2|201265.2|201175.2|201265.2|201175.2|201265.2|201175.2|1
1732033890000|2024-11-19 16:31:30|202000.1|201950.1|202001.4|201951.4|202001.4|201951.4|201995.8|201945.8|11
1732078300000|2024-11-20 04:51:40|201266.5|201176.5|201266.5|201176.5|201266.5|201176.5|201266.5|201176.5|1
1732033900000|2024-11-19 16:31:40|202002.4|201952.4|202008.2|201958.2|202008.2|201958.2|202002.4|201952.4|5
1732033910000|2024-11-19 16:31:50|202012|201962|202030.9|201980.9|202035.1|201985.1|202012|201962|11
1732033920000|2024-11-19 16:32:00|202032.1|201982.1|202025.6|201975.6|202050.2|201984.7|202025.6|201950.2|13
1732033930000|2024-11-19 16:32:10|202026.4|201976.4|202075.1|202025.1|202075.1|202025.1|202026.4|201968.9|16
1732033940000|2024-11-19 16:32:20|202076.5|202026.5|202072.2|202022.2|202076.5|202026.5|202072.2|202022.2|4
1732078310000|2024-11-20 04:51:50|201266.8|201176.8|201267|201177|201271|201181|201266.8|201176.8|4
1732033950000|2024-11-19 16:32:30|202074.8|202024.8|202069.2|202019.2|202076.3|202026.3|202063.6|202013.6|10
1732078320000|2024-11-20 04:52:00|201265.2|201175.2|201225.4|201135.4|201265.2|201175.2|201220.9|201130.9|8
1732033960000|2024-11-19 16:32:40|202069.7|202019.7|202060.4|202010.4|202069.7|202019.7|202049|201999|20
1732078330000|2024-11-20 04:52:10|201223.5|201133.5|201228.6|201138.6|201228.6|201138.6|201222.5|201132.5|12
1732033970000|2024-11-19 16:32:50|202069.5|202019.5|202086.5|202036.5|202088.2|202038.2|202069.5|202019.5|4
1732078340000|2024-11-20 04:52:20|201229|201139|201227.3|201137.3|201236.4|201146.4|201223.6|201133.6|7
1732033980000|2024-11-19 16:33:00|202088|202038|202088|202038|202088|202038|202086.6|202036.6|3
1732078350000|2024-11-20 04:52:30|201231.4|201141.4|201230.9|201140.9|201231.4|201141.4|201230.9|201140.9|2
1732033990000|2024-11-19 16:33:10|202089.2|202039.2|202073.9|202023.9|202090|202040|202071.3|202021.3|11
1732078360000|2024-11-20 04:52:40|201226.4|201136.4|201228.1|201138.1|201228.1|201138.1|201226.1|201136.1|4
1732034000000|2024-11-19 16:33:20|202077.1|202027.1|202079.7|202029.7|202085.1|202035.1|202075.3|202025.3|10
1732078380000|2024-11-20 04:53:00|201230.4|201140.4|201236.9|201146.9|201243.3|201153.3|201230.1|201140.1|13
1732034010000|2024-11-19 16:33:30|202086.8|202036.8|202089.6|202039.6|202099.9|202042.4|202080|202009.9|11
1732078390000|2024-11-20 04:53:10|201237.2|201147.2|201238.9|201148.9|201242.5|201152.5|201236.3|201146.3|5
1732034020000|2024-11-19 16:33:40|202082.4|202032.4|202142.3|202092.3|202150.6|202100.6|202082.4|202032.4|14
1732078430000|2024-11-20 04:53:50|201240|201150|201240|201150|201240|201150|201240|201150|1
1732034030000|2024-11-19 16:33:50|202144.8|202094.8|202140.5|202090.5|202144.8|202094.8|202140.4|202090.4|6
1732078440000|2024-11-20 04:54:00|201232.8|201142.8|201232.8|201142.8|201232.8|201142.8|201232.8|201142.8|1
1732034040000|2024-11-19 16:34:00|202141.9|202091.9|202141.2|202091.2|202146.5|202096.5|202140.1|202090.1|11
1732078450000|2024-11-20 04:54:10|201238.7|201148.7|201238.7|201148.7|201238.7|201148.7|201238.7|201148.7|1
1732034050000|2024-11-19 16:34:10|202143.8|202093.8|202141.3|202091.3|202144.2|202094.2|202141.2|202091.2|5
1732078460000|2024-11-20 04:54:20|201233.3|201143.3|201228.6|201138.6|201240.5|201163.5|201213.5|201138|11
1732034060000|2024-11-19 16:34:20|202139.3|202089.3|202143.8|202093.8|202147.6|202097.6|202138.1|202088.1|14
1732078470000|2024-11-20 04:54:30|201229.5|201139.5|201231.7|201141.7|201237.4|201171.9|201209.2|201139.5|12
1732034070000|2024-11-19 16:34:30|202147.4|202097.4|202150.2|202100.2|202152.1|202102.1|202143.3|202093.3|11
1732078490000|2024-11-20 04:54:50|201230|201140|201229.1|201139.1|201230|201140|201223.3|201133.3|3
1732034080000|2024-11-19 16:34:40|202149.2|202099.2|202164|202114|202164|202114|202148.8|202098.8|12
1732078500000|2024-11-20 04:55:00|201225.7|201135.7|201217.3|201127.3|201225.7|201135.7|201217.3|201127.3|4
1732034100000|2024-11-19 16:35:00|202166|202116|202213.5|202163.5|202219.4|202169.4|202166|202116|15
1732078520000|2024-11-20 04:55:20|201220|201130|201230.8|201140.8|201230.8|201140.8|201220|201130|2
1732034110000|2024-11-19 16:35:10|202219.4|202169.4|202207.5|202157.5|202219.4|202169.4|202207.5|202157.5|6
1732078540000|2024-11-20 04:55:40|201225.7|201135.7|201228.5|201138.5|201228.5|201138.5|201220.6|201130.6|5
1732034120000|2024-11-19 16:35:20|202208|202158|202197.7|202147.7|202209|202159|202197.7|202147.7|14
1732078550000|2024-11-20 04:55:50|201223.8|201133.8|201223.7|201133.7|201223.8|201133.8|201223.7|201133.7|2
1732034130000|2024-11-19 16:35:30|202193.7|202143.7|202195.9|202145.9|202199.6|202149.6|202187.8|202137.8|12
1732078560000|2024-11-20 04:56:00|201220|201130|201223.7|201133.7|201224.6|201134.6|201220|201130|9
1732034140000|2024-11-19 16:35:40|202199.6|202149.6|202193.8|202143.8|202199.6|202149.6|202193.8|202143.8|3
1732078580000|2024-11-20 04:56:20|201224.9|201134.9|201226.6|201136.6|201226.6|201136.6|201224.9|201134.9|2
1732034150000|2024-11-19 16:35:50|202195.9|202145.9|202205|202155|202223|202173|202195.9|202145.9|13
1732078590000|2024-11-20 04:56:30|201231.8|201141.8|201212.6|201162.6|201231.8|201168.4|201212.1|201141.8|6
1732034160000|2024-11-19 16:36:00|202202.9|202152.9|202194.2|202144.2|202202.9|202152.9|202190.5|202140.5|15
1732078600000|2024-11-20 04:56:40|201213.9|201163.9|201216.7|201166.7|201235.4|201169|201211.5|201142.3|9
1732034170000|2024-11-19 16:36:10|202190.3|202140.3|202194.2|202144.2|202194.2|202144.2|202190.3|202140.3|8
1732078610000|2024-11-20 04:56:50|201214.8|201164.8|201232.1|201142.1|201234.5|201164.8|201214.8|201142.1|4
1732034180000|2024-11-19 16:36:20|202191.2|202141.2|202186.9|202136.9|202191.9|202141.9|202185.8|202135.8|17
1732078620000|2024-11-20 04:57:00|201231.8|201141.8|201215.7|201165.7|201231.8|201166.6|201215.7|201140.3|5
1732034190000|2024-11-19 16:36:30|202188.6|202138.6|202199.4|202149.4|202199.4|202149.4|202183.4|202133.4|10
1732078630000|2024-11-20 04:57:10|201217.9|201167.9|201240.6|201150.6|201249.4|201179|201217.9|201150.6|10
1732034200000|2024-11-19 16:36:40|202195.6|202145.6|202189.2|202139.2|202195.6|202145.6|202184.3|202134.3|14
1732078640000|2024-11-20 04:57:20|201242.1|201152.1|201243.8|201153.8|201248.5|201175|201225|201152.1|4
1732034210000|2024-11-19 16:36:50|202185.3|202135.3|202205.3|202155.3|202209.2|202159.2|202184.4|202134.4|16
1732078650000|2024-11-20 04:57:30|201246.1|201156.1|201231.9|201181.9|201255.5|201181.9|201231.9|201156.1|4
1732034220000|2024-11-19 16:37:00|202200.9|202150.9|202182.1|202132.1|202204.3|202154.3|202182.1|202132.1|15
1732078670000|2024-11-20 04:57:50|201229.5|201179.5|201228.5|201178.5|201247.5|201179.5|201228.5|201153.2|4
1732034230000|2024-11-19 16:37:10|202185.3|202135.3|202177.1|202127.1|202185.3|202135.3|202171.3|202121.3|16
1732078680000|2024-11-20 04:58:00|201227.7|201177.7|201227.3|201177.3|201227.7|201177.7|201224.9|201174.9|3
1732034240000|2024-11-19 16:37:20|202174.7|202124.7|202128.3|202078.3|202177.3|202127.3|202128.3|202078.3|17
1732078690000|2024-11-20 04:58:10|201226|201176|201246.8|201156.8|201247.8|201180.8|201221.6|201153.9|16
1732034250000|2024-11-19 16:37:30|202130.1|202080.1|202126|202076|202130.1|202080.1|202118.1|202068.1|10
1732078720000|2024-11-20 04:58:40|201243.9|201153.9|201243.9|201153.9|201243.9|201153.9|201243.9|201153.9|1
1732034260000|2024-11-19 16:37:40|202139|202089|202185.8|202135.8|202193.8|202143.8|202139|202089|25
1732078730000|2024-11-20 04:58:50|201247|201157|201233.5|201143.5|201247|201157|201233.5|201143.5|4
1732034270000|2024-11-19 16:37:50|202187.9|202137.9|202187.7|202137.7|202190.6|202140.6|202179|202129|22
1732078740000|2024-11-20 04:59:00|201231.7|201141.7|201226.6|201136.6|201231.7|201141.7|201221.3|201131.3|6
1732034280000|2024-11-19 16:38:00|202181.9|202131.9|202168|202118|202188|202138|202165.1|202115.1|24
1732078750000|2024-11-20 04:59:10|201232.5|201142.5|201233.4|201143.4|201233.4|201143.4|201228.9|201138.9|3
1732034290000|2024-11-19 16:38:10|202169|202119|202144.9|202094.9|202177.6|202127.6|202138|202088|17
1732078790000|2024-11-20 04:59:50|201230.5|201140.5|201235.2|201145.2|201239.2|201149.2|201230.5|201140.5|6
1732034300000|2024-11-19 16:38:20|202147|202097|202158.3|202108.3|202158.3|202108.3|202144.2|202094.2|25
1732078800000|2024-11-20 05:00:00|201235.3|201145.3|201218.2|201168.2|201235.3|201174|201198.9|201145.3|18
1732034310000|2024-11-19 16:38:30|202151.6|202101.6|202182|202132|202184.2|202134.2|202150.8|202100.8|20
1732078810000|2024-11-20 05:00:10|201215.7|201165.7|201215.7|201165.7|201215.7|201165.7|201215.7|201165.7|1
1732034320000|2024-11-19 16:38:40|202178.3|202128.3|202178.5|202128.5|202182.2|202132.2|202163.8|202113.8|29
1732078840000|2024-11-20 05:00:40|201241|201151|201241|201151|201241|201151|201241|201151|1
1732034330000|2024-11-19 16:38:50|202178.7|202128.7|202178.6|202128.6|202181.9|202131.9|202173.4|202123.4|25
1732078860000|2024-11-20 05:01:00|201241.5|201151.5|201241.5|201151.5|201241.5|201151.5|201241.5|201151.5|1
1732034340000|2024-11-19 16:39:00|202175.6|202125.6|202184.9|202134.9|202185.6|202135.6|202172.6|202122.6|29
1732078870000|2024-11-20 05:01:10|201237.2|201147.2|201240.8|201150.8|201240.8|201150.8|201237.2|201147.2|2
1732034350000|2024-11-19 16:39:10|202184|202134|202186.1|202136.1|202186.6|202136.6|202177.9|202127.9|25
1732078880000|2024-11-20 05:01:20|201223.6|201173.6|201223.6|201173.6|201223.6|201173.6|201223.6|201173.6|1
1732034360000|2024-11-19 16:39:20|202180.2|202130.2|202144.6|202094.6|202196.8|202146.8|202137.6|202087.6|25
1732078920000|2024-11-20 05:02:00|201252|201162|201252|201162|201252|201162|201252|201162|1
1732034370000|2024-11-19 16:39:30|202141.3|202091.3|202144.5|202094.5|202154.5|202104.5|202140.9|202090.9|20
1732078930000|2024-11-20 05:02:10|201217|201167|201223.5|201173.5|201223.5|201173.5|201217|201167|2
1732034380000|2024-11-19 16:39:40|202147|202097|202152|202102|202153.2|202103.2|202136.3|202086.3|22
1732078960000|2024-11-20 05:02:40|201227|201177|201227|201177|201227|201177|201227|201177|1
1732034390000|2024-11-19 16:39:50|202158.2|202108.2|202175.8|202125.8|202181.5|202131.5|202155.2|202105.2|26
1732078970000|2024-11-20 05:02:50|201223.1|201173.1|201244.3|201194.3|201248.1|201198.1|201223.1|201173.1|4
1732034400000|2024-11-19 16:40:00|202175.6|202125.6|202171|202121|202175.6|202125.6|202163.8|202113.8|28
1732078990000|2024-11-20 05:03:10|201246.5|201196.5|201287.3|201197.3|201287.3|201212.3|201246.5|201178.5|29
1732034410000|2024-11-19 16:40:10|202172.9|202122.9|202154.5|202104.5|202172.9|202122.9|202147.7|202097.7|15
1732079000000|2024-11-20 05:03:20|201284.5|201194.5|201274.5|201184.5|201286.4|201212.9|201262.9|201181.5|27
1732034420000|2024-11-19 16:40:20|202154.8|202104.8|202166.8|202116.8|202177.4|202127.4|202150.4|202100.4|23
1732079010000|2024-11-20 05:03:30|201276|201186|201273.8|201183.8|201279.1|201189.1|201272.5|201182.5|8
1732034430000|2024-11-19 16:40:30|202168.5|202118.5|202172.1|202122.1|202172.1|202122.1|202163.7|202113.7|24
1732079020000|2024-11-20 05:03:40|201273|201183|201270.5|201180.5|201273|201183|201270.5|201180.5|2
1732034440000|2024-11-19 16:40:40|202165.3|202115.3|202164.6|202114.6|202176.8|202126.8|202161.1|202111.1|22
1732079030000|2024-11-20 05:03:50|201274.6|201184.6|201263.9|201213.9|201274.6|201217|201257|201184.6|9
1732034450000|2024-11-19 16:40:50|202161.6|202111.6|202166.7|202116.7|202171.5|202121.5|202160.6|202110.6|21
1732079040000|2024-11-20 05:04:00|201260.9|201210.9|201262.7|201212.7|201267.7|201217.7|201255.3|201205.3|5
1732034460000|2024-11-19 16:41:00|202164.8|202114.8|202147.3|202097.3|202164.8|202114.8|202144.9|202094.9|22
1732079070000|2024-11-20 05:04:30|201266|201216|201266|201216|201266|201216|201266|201216|1
1732034470000|2024-11-19 16:41:10|202144.8|202094.8|202134.4|202084.4|202147.1|202097.1|202123.8|202073.8|14
1732079080000|2024-11-20 05:04:40|201284.5|201194.5|201284.5|201194.5|201284.5|201194.5|201284.5|201194.5|1
1732034480000|2024-11-19 16:41:20|202131.5|202081.5|202131.7|202081.7|202137.5|202087.5|202128.5|202078.5|15
1732079090000|2024-11-20 05:04:50|201274.1|201184.1|201261.4|201211.4|201274.1|201211.4|201261.4|201184.1|2
1732034490000|2024-11-19 16:41:30|202133.7|202083.7|202141.8|202091.8|202147.5|202097.5|202128.5|202078.5|28
1732079110000|2024-11-20 05:05:10|201262.3|201212.3|201261.9|201211.9|201262.3|201212.3|201251.1|201201.1|3
1732034500000|2024-11-19 16:41:40|202141.5|202091.5|202140.5|202090.5|202148.4|202098.4|202137.1|202087.1|27
1732079120000|2024-11-20 05:05:20|201260.1|201210.1|201259.3|201209.3|201268.4|201218.4|201250.4|201200.4|19
1732034510000|2024-11-19 16:41:50|202142.3|202092.3|202145.3|202095.3|202157|202107|202142.3|202092.3|27
1732079150000|2024-11-20 05:05:50|201264|201214|201264|201214|201264|201214|201264|201214|1
1732034520000|2024-11-19 16:42:00|202147.2|202097.2|202182.9|202132.9|202184.2|202134.2|202144.2|202094.2|33
1732079180000|2024-11-20 05:06:20|201259.1|201209.1|201272.5|201222.5|201277.1|201227.1|201259.1|201209.1|6
1732034530000|2024-11-19 16:42:10|202184.6|202134.6|202184.8|202134.8|202188.4|202138.4|202168.9|202118.9|26
1732079190000|2024-11-20 05:06:30|201270.8|201220.8|201273.5|201223.5|201273.5|201223.5|201270.4|201220.4|7
1732034540000|2024-11-19 16:42:20|202184.2|202134.2|202185.6|202135.6|202186.3|202136.3|202179.4|202129.4|27
1732079200000|2024-11-20 05:06:40|201278.5|201228.5|201273.5|201223.5|201278.5|201228.5|201268.6|201218.6|10
1732034550000|2024-11-19 16:42:30|202182.9|202132.9|202157.7|202107.7|202186.5|202136.5|202148.5|202098.5|16
1732079210000|2024-11-20 05:06:50|201272.9|201222.9|201269.9|201219.9|201272.9|201222.9|201267.6|201217.6|6
1732034560000|2024-11-19 16:42:40|202157.9|202107.9|202163.8|202113.8|202167|202117|202157.5|202107.5|11
1732079220000|2024-11-20 05:07:00|201272.2|201222.2|201276.2|201226.2|201276.2|201226.2|201272.2|201222.2|5
1732034570000|2024-11-19 16:42:50|202166.6|202116.6|202174.8|202124.8|202178.5|202128.5|202166.6|202116.6|22
1732079230000|2024-11-20 05:07:10|201276.8|201226.8|201275.1|201225.1|201276.8|201226.8|201270.7|201220.7|6
1732034580000|2024-11-19 16:43:00|202180.7|202130.7|202186.8|202136.8|202188.3|202138.3|202176.8|202126.8|29
1732034590000|2024-11-19 16:43:10|202186.6|202136.6|202187.7|202137.7|202192.8|202142.8|202184.2|202134.2|25
1732034600000|2024-11-19 16:43:20|202190.4|202140.4|202192.4|202142.4|202192.4|202142.4|202184.8|202134.8|21
1732079240000|2024-11-20 05:07:20|201277.3|201227.3|201274.6|201224.6|201283.6|201233.6|201274.6|201224.6|4
1732034610000|2024-11-19 16:43:30|202188.6|202138.6|202189|202139|202195.7|202145.7|202178.4|202128.4|23
1732079250000|2024-11-20 05:07:30|201276.9|201226.9|201267.2|201217.2|201276.9|201226.9|201262.2|201212.2|17
1732034620000|2024-11-19 16:43:40|202188|202138|202185.2|202135.2|202190.4|202140.4|202185.2|202135.2|11
1732079260000|2024-11-20 05:07:40|201261.5|201211.5|201267.9|201217.9|201278.5|201218.1|201259.6|201185.9|8
1732034630000|2024-11-19 16:43:50|202189.4|202139.4|202164|202114|202190.2|202140.2|202148.9|202098.9|21
1732079300000|2024-11-20 05:08:20|201267.5|201217.5|201265.2|201215.2|201274.1|201224.1|201260.3|201210.3|5
1732034640000|2024-11-19 16:44:00|202161.8|202111.8|202159.2|202109.2|202167|202117|202159|202109|11
1732079310000|2024-11-20 05:08:30|201262|201212|201273|201223|201273.2|201223.2|201262|201212|10
1732034650000|2024-11-19 16:44:10|202156.8|202106.8|202156.8|202106.8|202166.8|202116.8|202151.7|202101.7|9
1732079320000|2024-11-20 05:08:40|201268.7|201218.7|201265.6|201215.6|201275.5|201225.5|201265.6|201215.6|11
1732034660000|2024-11-19 16:44:20|202161|202111|202160.7|202110.7|202165.7|202115.7|202158|202108|9
1732079330000|2024-11-20 05:08:50|201267.8|201217.8|201272.9|201222.9|201272.9|201222.9|201258.6|201208.6|8
1732034670000|2024-11-19 16:44:30|202160.8|202110.8|202184.1|202134.1|202198.3|202148.3|202154.2|202104.2|17
1732079340000|2024-11-20 05:09:00|201266.9|201216.9|201272.6|201222.6|201276.6|201226.6|201264.9|201214.9|18
1732034680000|2024-11-19 16:44:40|202182.6|202132.6|202184.2|202134.2|202186.5|202136.5|202178.3|202128.3|25
1732079350000|2024-11-20 05:09:10|201276.9|201226.9|201276.9|201226.9|201276.9|201226.9|201276.9|201226.9|1
1732034690000|2024-11-19 16:44:50|202180.5|202130.5|202186.3|202136.3|202188.9|202138.9|202180.2|202130.2|28
1732079390000|2024-11-20 05:09:50|201287|201197|201287|201197|201287|201197|201287|201197|1
1732034700000|2024-11-19 16:45:00|202149|202099|202161.6|202111.6|202180.2|202130.2|202149|202099|22
1732079400000|2024-11-20 05:10:00|201294.2|201204.2|201257|201167|201294.2|201222.3|201232.9|201167|19
1732034710000|2024-11-19 16:45:10|202164.5|202114.5|202192.1|202142.1|202192.1|202142.1|202163.2|202113.2|29
1732079410000|2024-11-20 05:10:10|201258|201168|201237.6|201187.6|201259.7|201187.6|201231|201159.5|10
1732034720000|2024-11-19 16:45:20|202191.5|202141.5|202161.4|202111.4|202196|202146|202154.3|202104.3|27
1732079420000|2024-11-20 05:10:20|201236.3|201186.3|201252.5|201162.5|201259.4|201187|201229.3|201162|25
1732034730000|2024-11-19 16:45:30|202158.2|202108.2|202165.9|202115.9|202178|202128|202158.2|202108.2|18
1732079430000|2024-11-20 05:10:30|201256.5|201166.5|201252.9|201162.9|201259.5|201169.5|201252.2|201162.2|8
1732034740000|2024-11-19 16:45:40|202170.7|202120.7|202169.7|202119.7|202170.7|202120.7|202156.4|202106.4|10
1732079440000|2024-11-20 05:10:40|201258.3|201168.3|201242|201192|201258.3|201192|201240.3|201168.3|4
1732034750000|2024-11-19 16:45:50|202164.4|202114.4|202174.1|202124.1|202176.1|202126.1|202164.4|202114.4|9
1732079450000|2024-11-20 05:10:50|201240.2|201190.2|201243.5|201193.5|201243.5|201193.5|201236.9|201186.9|3
1732034760000|2024-11-19 16:46:00|202173.3|202123.3|202167.5|202117.5|202173.3|202123.3|202159.9|202109.9|7
1732079460000|2024-11-20 05:11:00|201241.3|201191.3|201240.3|201190.3|201241.3|201191.3|201233.9|201183.9|8
1732034770000|2024-11-19 16:46:10|202167.9|202117.9|202164.7|202114.7|202167.9|202117.9|202164.7|202114.7|2
1732079470000|2024-11-20 05:11:10|201239.3|201189.3|201239.3|201189.3|201239.3|201189.3|201239.3|201189.3|1
1732034780000|2024-11-19 16:46:20|202167.6|202117.6|202150.4|202100.4|202167.6|202117.6|202139.2|202089.2|14
1732079480000|2024-11-20 05:11:20|201236.6|201186.6|201240.6|201190.6|201240.6|201190.6|201232.3|201182.3|7
1732034790000|2024-11-19 16:46:30|202160|202110|202161.1|202111.1|202162.3|202112.3|202154.3|202104.3|7
1732079490000|2024-11-20 05:11:30|201240.1|201190.1|201240.4|201190.4|201240.4|201190.4|201240.1|201190.1|2
1732034800000|2024-11-19 16:46:40|202157.8|202107.8|202191.5|202141.5|202192.1|202142.1|202157.8|202107.8|19
1732079500000|2024-11-20 05:11:40|201239|201189|201236|201186|201241.2|201191.2|201235.8|201185.8|6
1732034810000|2024-11-19 16:46:50|202186.7|202136.7|202190|202140|202199.4|202149.4|202186.7|202136.7|21
1732079530000|2024-11-20 05:12:10|201235.2|201185.2|201232.7|201182.7|201235.5|201185.5|201232.7|201182.7|3
1732034820000|2024-11-19 16:47:00|202191.8|202141.8|202171.2|202121.2|202191.8|202141.8|202167.4|202117.4|14
1732079550000|2024-11-20 05:12:30|201234.6|201184.6|201234|201184|201238.5|201188.5|201231.1|201181.1|8
1732034830000|2024-11-19 16:47:10|202171.7|202121.7|202171.2|202121.2|202171.9|202121.9|202171.2|202121.2|6
1732079560000|2024-11-20 05:12:40|201233.3|201183.3|201231.9|201181.9|201235.7|201185.7|201231.8|201181.8|5
1732034840000|2024-11-19 16:47:20|202173.6|202123.6|202172.1|202122.1|202173.6|202123.6|202163.1|202113.1|4
1732079570000|2024-11-20 05:12:50|201232|201182|201222.4|201172.4|201233.8|201183.8|201222.2|201172.2|9
1732034850000|2024-11-19 16:47:30|202172.3|202122.3|202172|202122|202172.3|202122.3|202169.5|202119.5|5
1732079580000|2024-11-20 05:13:00|201223.3|201173.3|201228.3|201138.3|201228.3|201177.3|201198.5|201138.3|7
1732034860000|2024-11-19 16:47:40|202172.1|202122.1|202172.1|202122.1|202172.1|202122.1|202172|202122|3
1732079590000|2024-11-20 05:13:10|201227.3|201137.3|201226.2|201136.2|201229.6|201147.1|201194|201118.1|13
1732034870000|2024-11-19 16:47:50|202172|202122|202149.5|202099.5|202172|202122|202146.5|202096.5|9
1732079600000|2024-11-20 05:13:20|201229|201139|201220.9|201130.9|201229|201139|201220.8|201130.8|7
1732034880000|2024-11-19 16:48:00|202142.8|202092.8|202156.1|202106.1|202156.1|202106.1|202142.8|202092.8|4
1732079610000|2024-11-20 05:13:30|201223|201133|201224.5|201134.5|201227.5|201137.5|201222.4|201132.4|9
1732034890000|2024-11-19 16:48:10|202154.1|202104.1|202150.1|202100.1|202154.1|202104.1|202150.1|202100.1|5
1732079620000|2024-11-20 05:13:40|201225.8|201135.8|201226.1|201136.1|201230.9|201140.9|201220.7|201130.7|9
1732034900000|2024-11-19 16:48:20|202153.2|202103.2|202148.5|202098.5|202153.2|202103.2|202144.2|202094.2|17
1732079630000|2024-11-20 05:13:50|201226.4|201136.4|201228.4|201138.4|201228.4|201138.4|201226.4|201136.4|3
1732034910000|2024-11-19 16:48:30|202152|202102|202149.7|202099.7|202157.7|202107.7|202148.7|202098.7|14
1732079640000|2024-11-20 05:14:00|201226|201136|201226.6|201136.6|201229.3|201139.3|201226|201136|4
1732034920000|2024-11-19 16:48:40|202146.8|202096.8|202157.7|202107.7|202187.2|202137.2|202146.8|202096.8|15
1732079650000|2024-11-20 05:14:10|201230.6|201140.6|201228.2|201138.2|201231.5|201141.5|201228.2|201138.2|3
1732034930000|2024-11-19 16:48:50|202160|202110|202157.7|202107.7|202160|202110|202154.6|202104.6|9
1732079660000|2024-11-20 05:14:20|201223.6|201133.6|201226.7|201136.7|201229.6|201139.6|201222.6|201132.6|4
1732034940000|2024-11-19 16:49:00|202154.6|202104.6|202154.5|202104.5|202158.3|202108.3|202154.5|202104.5|11
1732079670000|2024-11-20 05:14:30|201224.3|201134.3|201224.3|201134.3|201224.3|201134.3|201224.3|201134.3|1
1732034950000|2024-11-19 16:49:10|202155.3|202105.3|202149.8|202099.8|202155.5|202105.5|202147|202097|12
1732079680000|2024-11-20 05:14:40|201226.8|201136.8|201227.4|201137.4|201230.9|201140.9|201222|201132|7
1732034960000|2024-11-19 16:49:20|202156.3|202106.3|202150.3|202100.3|202156.3|202106.3|202150.3|202100.3|6
1732079690000|2024-11-20 05:14:50|201226.3|201136.3|201224|201134|201228.3|201138.3|201224|201134|4
1732034970000|2024-11-19 16:49:30|202147.3|202097.3|202151.9|202101.9|202152.6|202102.6|202144|202094|8
1732079700000|2024-11-20 05:15:00|201225.4|201135.4|201225.4|201135.4|201225.4|201135.4|201225.4|201135.4|1
1732034980000|2024-11-19 16:49:40|202154.7|202104.7|202157.6|202107.6|202159.2|202109.2|202154.7|202104.7|8
1732034990000|2024-11-19 16:49:50|202156.6|202106.6|202156.6|202106.6|202160.1|202110.1|202156.6|202106.6|5
1732079720000|2024-11-20 05:15:20|201223|201133|201221.3|201131.3|201223.2|201133.2|201215.3|201125.3|4
1732035000000|2024-11-19 16:50:00|202160.1|202110.1|202174.5|202124.5|202179.4|202129.4|202158.8|202108.8|12
1732079730000|2024-11-20 05:15:30|201215|201125|201215|201125|201215|201125|201215|201125|1
1732035010000|2024-11-19 16:50:10|202172.5|202122.5|202169.6|202119.6|202175|202125|202169.6|202119.6|4
1732079740000|2024-11-20 05:15:40|201212.9|201122.9|201222.5|201132.5|201222.5|201132.5|201212.9|201122.9|3
1732035020000|2024-11-19 16:50:20|202172.3|202122.3|202179.4|202129.4|202181.3|202131.3|202159.8|202109.8|14
1732079750000|2024-11-20 05:15:50|201219.7|201129.7|201221|201131|201221.4|201131.4|201217.9|201127.9|5
1732035030000|2024-11-19 16:50:30|202182.9|202132.9|202159.7|202109.7|202188.6|202138.6|202153.3|202103.3|19
1732079760000|2024-11-20 05:16:00|201217.6|201127.6|201217.3|201127.3|201218.2|201128.2|201207.2|201117.2|7
1732035040000|2024-11-19 16:50:40|202157.8|202107.8|202150.4|202100.4|202158.7|202108.7|202147.4|202097.4|15
1732079770000|2024-11-20 05:16:10|201208|201118|201215.2|201125.2|201215.2|201125.2|201208|201118|2
1732035050000|2024-11-19 16:50:50|202151.5|202101.5|202119.6|202069.6|202151.5|202101.5|202116.7|202066.7|14
1732079790000|2024-11-20 05:16:30|201210.4|201120.4|201196.6|201106.6|201210.4|201120.4|201188.3|201098.3|12
1732035060000|2024-11-19 16:51:00|202121.9|202071.9|202118.7|202068.7|202121.9|202071.9|202117.7|202067.7|7
1732079800000|2024-11-20 05:16:40|201198.5|201108.5|201195.3|201105.3|201200.4|201110.4|201190.8|201100.8|13
1732035070000|2024-11-19 16:51:10|202120.8|202070.8|202120.8|202070.8|202120.8|202070.8|202120.8|202070.8|1
1732079810000|2024-11-20 05:16:50|201194.3|201104.3|201189.7|201099.7|201197.7|201107.7|201182|201092|23
1732035080000|2024-11-19 16:51:20|202117.5|202067.5|202087.9|202037.9|202117.5|202067.5|202082.9|202032.9|18
1732079820000|2024-11-20 05:17:00|201191|201101|201182.9|201092.9|201194.4|201104.4|201177.9|201087.9|16
1732035090000|2024-11-19 16:51:30|202089.9|202039.9|202059.3|202009.3|202092.5|202042.5|202053.3|202003.3|15
1732079830000|2024-11-20 05:17:10|201183.2|201093.2|201160|201110|201183.2|201115.8|201158.7|201082.3|12
1732035100000|2024-11-19 16:51:40|202057|202007|202057.2|202007.2|202058.1|202008.1|202052.1|202002.1|9
1732079840000|2024-11-20 05:17:20|201162.2|201112.2|201170.6|201080.6|201184.2|201112.2|201162.2|201080.6|25
1732035110000|2024-11-19 16:51:50|202053.5|202003.5|201996.9|201946.9|202053.5|202003.5|201993.7|201943.7|8
1732079850000|2024-11-20 05:17:30|201176.6|201086.6|201185.2|201095.2|201185.2|201095.2|201176.6|201086.6|5
1732035120000|2024-11-19 16:52:00|201997.7|201947.7|202030.5|201980.5|202037.8|201987.8|201995.7|201945.7|15
1732079860000|2024-11-20 05:17:40|201180|201090|201185.9|201095.9|201185.9|201095.9|201179.7|201089.7|13
1732035130000|2024-11-19 16:52:10|202028.8|201978.8|202015.3|201965.3|202033.4|201983.4|202010.7|201960.7|12
1732079870000|2024-11-20 05:17:50|201182.9|201092.9|201210.2|201120.2|201216.5|201126.5|201182.9|201092.9|24
1732035140000|2024-11-19 16:52:20|202011.5|201961.5|201992.8|201942.8|202011.5|201961.5|201992.8|201942.8|8
1732079880000|2024-11-20 05:18:00|201210.3|201120.3|201222|201132|201222.9|201132.9|201210.3|201120.3|5
1732035150000|2024-11-19 16:52:30|201992|201942|201996.8|201946.8|201996.8|201946.8|201992|201942|6
1732079900000|2024-11-20 05:18:20|201219.9|201129.9|201217.1|201127.1|201219.9|201129.9|201215.2|201125.2|3
1732035160000|2024-11-19 16:52:40|201994.9|201944.9|201994.9|201944.9|201994.9|201944.9|201994.9|201944.9|1
1732079930000|2024-11-20 05:18:50|201220.4|201130.4|201228.9|201138.9|201232.4|201142.4|201220.4|201130.4|7
1732035170000|2024-11-19 16:52:50|201992.6|201942.6|201994.5|201944.5|201994.5|201944.5|201992.6|201942.6|2
1732079940000|2024-11-20 05:19:00|201232.9|201142.9|201227.7|201137.7|201232.9|201142.9|201227.7|201137.7|2
1732035180000|2024-11-19 16:53:00|201992|201942|201994.4|201944.4|201994.4|201944.4|201992|201942|4
1732079950000|2024-11-20 05:19:10|201231.2|201141.2|201231.2|201141.2|201231.2|201141.2|201231.2|201141.2|1
1732035190000|2024-11-19 16:53:10|201995.2|201945.2|201956.2|201906.2|201995.5|201945.5|201951.8|201901.8|10
1732079960000|2024-11-20 05:19:20|201230.1|201140.1|201228.6|201138.6|201230.1|201140.1|201225.2|201135.2|5
1732035200000|2024-11-19 16:53:20|201958.5|201908.5|201942.3|201892.3|201962|201912|201939.4|201889.4|23
1732079970000|2024-11-20 05:19:30|201229.8|201139.8|201229|201139|201229.8|201139.8|201229|201139|2
1732035210000|2024-11-19 16:53:30|201943.1|201893.1|201946|201896|201947.9|201897.9|201943.1|201893.1|4
1732079980000|2024-11-20 05:19:40|201228.5|201138.5|201228.6|201138.6|201228.6|201138.6|201221.9|201131.9|3
1732035220000|2024-11-19 16:53:40|201947.9|201897.9|201947.9|201897.9|201947.9|201897.9|201947.9|201897.9|1
1732079990000|2024-11-20 05:19:50|201225.3|201135.3|201225.3|201135.3|201225.3|201135.3|201225.3|201135.3|1
1732035230000|2024-11-19 16:53:50|201945.5|201895.5|201944.6|201894.6|201956.8|201906.8|201938.4|201888.4|8
1732080000000|2024-11-20 05:20:00|201226.1|201136.1|201221.5|201131.5|201230.8|201140.8|201221.5|201131.5|8
1732035240000|2024-11-19 16:54:00|201943.8|201893.8|201795.4|201745.4|201943.8|201893.8|201784.9|201734.9|25
1732080010000|2024-11-20 05:20:10|201222.2|201132.2|201225.1|201135.1|201227.9|201137.9|201222.2|201132.2|3
1732035250000|2024-11-19 16:54:10|201798.1|201748.1|201812|201762|201827.3|201763.8|201784.6|201734.6|27
1732080020000|2024-11-20 05:20:20|201225.5|201135.5|201233.5|201143.5|201233.5|201143.5|201225.5|201135.5|2
1732035260000|2024-11-19 16:54:20|201830.7|201740.7|201782.3|201692.3|201830.7|201740.7|201746.8|201691.2|30
1732080030000|2024-11-20 05:20:30|201230.5|201140.5|201229.7|201139.7|201230.5|201140.5|201223.4|201133.4|5
1732035270000|2024-11-19 16:54:30|201782.8|201692.8|201821.7|201731.7|201829.7|201739.7|201782.6|201692.6|25
1732080060000|2024-11-20 05:21:00|201226.7|201136.7|201218.5|201128.5|201226.7|201136.7|201203.8|201113.8|24
1732035280000|2024-11-19 16:54:40|201825.2|201735.2|201811.5|201761.5|201831.9|201767.9|201811.5|201729.3|24
1732080070000|2024-11-20 05:21:10|201215.2|201125.2|201219.9|201129.9|201229.1|201150.4|201185.6|201125.2|18
1732035290000|2024-11-19 16:54:50|201813.5|201763.5|201813.1|201723.1|201818.1|201763.5|201784.3|201717.2|19
1732080080000|2024-11-20 05:21:20|201210.3|201120.3|201219.7|201129.7|201220.9|201130.9|201210.3|201120.3|18
1732035300000|2024-11-19 16:55:00|201813.6|201723.6|201837.5|201747.5|201838.6|201748.6|201813.6|201723.6|24
1732080090000|2024-11-20 05:21:30|201219.1|201129.1|201218.7|201128.7|201220.5|201130.5|201217.3|201127.3|11
1732035310000|2024-11-19 16:55:10|201839.9|201749.9|201681.7|201591.7|201839.9|201749.9|201661.1|201591.7|22
1732080100000|2024-11-20 05:21:40|201221.2|201131.2|201218.9|201128.9|201221.6|201131.6|201215.1|201125.1|15
1732035320000|2024-11-19 16:55:20|201681.5|201591.5|201667.8|201577.8|201682|201592|201666|201576|27
1732080110000|2024-11-20 05:21:50|201216.3|201126.3|201193.5|201143.5|201218.6|201151|201193.5|201122.5|12
1732035330000|2024-11-19 16:55:30|201667.6|201577.6|201692|201602|201697.7|201607.7|201667.6|201577.6|13
1732080120000|2024-11-20 05:22:00|201194.9|201144.9|201199.9|201149.9|201201.3|201151.3|201193.7|201143.7|7
1732035340000|2024-11-19 16:55:40|201692.2|201602.2|201690.7|201600.7|201697|201607|201690.7|201600.7|18
1732080140000|2024-11-20 05:22:20|201197.2|201147.2|201196.9|201146.9|201197.8|201147.8|201196.9|201146.9|3
1732035350000|2024-11-19 16:55:50|201667.7|201577.7|201661.9|201571.9|201667.7|201593.3|201643.3|201568.5|20
1732080150000|2024-11-20 05:22:30|201194.8|201144.8|201199.7|201149.7|201199.7|201149.7|201194.8|201144.8|2
1732035360000|2024-11-19 16:56:00|201660.2|201570.2|201610.8|201520.8|201660.6|201570.6|201599.1|201509.1|28
1732080190000|2024-11-20 05:23:10|201215|201125|201215|201125|201215|201125|201215|201125|1
1732035370000|2024-11-19 16:56:10|201597.4|201507.4|201580.3|201530.3|201618.7|201530.3|201560.3|201505.9|20
1732080210000|2024-11-20 05:23:30|201218.5|201128.5|201226.8|201136.8|201226.8|201136.8|201218.5|201128.5|8
1732035380000|2024-11-19 16:56:20|201590.3|201540.3|201597.9|201507.9|201632.8|201546.6|201589.9|201507.9|19
1732080230000|2024-11-20 05:23:50|201227.8|201137.8|201226.4|201136.4|201227.8|201137.8|201226.4|201136.4|2
1732035390000|2024-11-19 16:56:30|201600.8|201510.8|201588.9|201498.9|201613.9|201523.9|201583.8|201493.8|13
1732080240000|2024-11-20 05:24:00|201226.3|201136.3|201277.3|201187.3|201284.4|201194.4|201226.3|201136.3|12
1732035400000|2024-11-19 16:56:40|201596.7|201506.7|201607.7|201517.7|201625.2|201535.2|201589.5|201499.5|11
1732080250000|2024-11-20 05:24:10|201275.8|201185.8|201274.2|201184.2|201284.1|201194.1|201274.2|201184.2|8
1732035410000|2024-11-19 16:56:50|201615.1|201525.1|201619.1|201529.1|201619.1|201529.1|201591.7|201501.7|20
1732080260000|2024-11-20 05:24:20|201274.1|201184.1|201274.3|201184.3|201277.1|201187.1|201273.1|201183.1|5
1732035420000|2024-11-19 16:57:00|201618|201528|201598|201548|201627.9|201556.5|201598|201510.4|21
1732080270000|2024-11-20 05:24:30|201274.1|201184.1|201273.3|201183.3|201280.1|201190.1|201271.6|201181.6|11
1732035430000|2024-11-19 16:57:10|201598.2|201548.2|201593.7|201543.7|201598.2|201548.2|201591.4|201541.4|4
1732080280000|2024-11-20 05:24:40|201273|201183|201275.8|201185.8|201275.8|201185.8|201270.4|201180.4|6
1732035440000|2024-11-19 16:57:20|201594|201544|201615.9|201525.9|201615.9|201551.5|201571.1|201519.6|20
1732080290000|2024-11-20 05:24:50|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|1
1732035450000|2024-11-19 16:57:30|201618.1|201528.1|201616.4|201526.4|201627.4|201537.4|201611|201521|14
1732035460000|2024-11-19 16:57:40|201614|201524|201599.6|201549.6|201615.9|201549.6|201594.3|201520.7|7
1732080300000|2024-11-20 05:25:00|201278|201188|201271.9|201181.9|201278|201188|201270.3|201180.3|4
1732035470000|2024-11-19 16:57:50|201601|201551|201511|201421|201601|201551|201487.9|201419|16
1732080330000|2024-11-20 05:25:30|201276|201186|201277|201187|201282.6|201192.6|201276|201186|5
1732035480000|2024-11-19 16:58:00|201514.9|201424.9|201600.8|201510.8|201600.8|201510.8|201514.9|201424.9|19
1732080340000|2024-11-20 05:25:40|201275.8|201185.8|201278.5|201188.5|201278.5|201188.5|201275.8|201185.8|2
1732035490000|2024-11-19 16:58:10|201588.3|201498.3|201541.3|201491.3|201590.6|201500.6|201526.5|201461.1|18
1732080350000|2024-11-20 05:25:50|201278.7|201188.7|201289.6|201199.6|201289.6|201199.6|201276.9|201186.9|13
1732035500000|2024-11-19 16:58:20|201541.1|201491.1|201558.2|201508.2|201560.6|201510.6|201534.3|201484.3|13
1732080360000|2024-11-20 05:26:00|201286.5|201196.5|201285.9|201195.9|201288.2|201198.2|201280.7|201190.7|17
1732035510000|2024-11-19 16:58:30|201560.4|201510.4|201532.9|201482.9|201584.5|201510.4|201530.6|201480.6|23
1732080370000|2024-11-20 05:26:10|201285.1|201195.1|201286.4|201196.4|201289|201199|201280.5|201190.5|19
1732035520000|2024-11-19 16:58:40|201530.6|201480.6|201531.7|201481.7|201580.4|201530.4|201521.5|201471.5|20
1732080380000|2024-11-20 05:26:20|201287.2|201197.2|201284.2|201194.2|201287.8|201197.8|201279.7|201189.7|9
1732035530000|2024-11-19 16:58:50|201529.2|201479.2|201547.1|201457.1|201552.7|201485.8|201524.9|201451.1|20
1732080390000|2024-11-20 05:26:30|201280.4|201190.4|201283.1|201193.1|201284.5|201194.5|201277.3|201187.3|19
1732035540000|2024-11-19 16:59:00|201551.1|201461.1|201522.4|201472.4|201552.5|201478.5|201522.4|201455.1|28
1732080410000|2024-11-20 05:26:50|201281.6|201191.6|201276.6|201186.6|201283|201193|201273.7|201183.7|5
1732035550000|2024-11-19 16:59:10|201523.9|201473.9|201516.2|201466.2|201542|201478.2|201516.2|201449.2|16
1732080420000|2024-11-20 05:27:00|201275.6|201185.6|201279.8|201189.8|201289.6|201199.6|201275.6|201185.6|13
1732035560000|2024-11-19 16:59:20|201519.7|201469.7|201505.1|201455.1|201521.4|201471.4|201500.6|201450.6|22
1732080430000|2024-11-20 05:27:10|201281.1|201191.1|201284.1|201194.1|201289.7|201199.7|201280.3|201190.3|11
1732035570000|2024-11-19 16:59:30|201507|201457|201534.2|201484.2|201537.3|201487.3|201504.9|201454.9|24
1732080440000|2024-11-20 05:27:20|201281.7|201191.7|201275.3|201185.3|201286.4|201196.4|201275.3|201185.3|10
1732035580000|2024-11-19 16:59:40|201535.5|201485.5|201528.2|201478.2|201539.7|201489.7|201525|201475|10
1732080450000|2024-11-20 05:27:30|201275.1|201185.1|201275.1|201185.1|201275.1|201185.1|201275.1|201185.1|1
1732035590000|2024-11-19 16:59:50|201530.9|201480.9|201537.7|201487.7|201538.6|201488.6|201514.2|201464.2|16
1732080480000|2024-11-20 05:28:00|201279.5|201189.5|201273.5|201183.5|201286.4|201196.4|201273.5|201183.5|6
1732080490000|2024-11-20 05:28:10|201277.9|201187.9|201277.3|201187.3|201284.8|201194.8|201277.3|201187.3|8
1732035600000|2024-11-19 17:00:00|201541.2|201491.2|201516.8|201466.8|201547.6|201497.6|201511.7|201461.7|22
1732080500000|2024-11-20 05:28:20|201280.2|201190.2|201283.5|201193.5|201286.6|201196.6|201280.2|201190.2|4
1732035610000|2024-11-19 17:00:10|201513.6|201463.6|201519.5|201469.5|201526.8|201476.8|201513.6|201463.6|26
1732080510000|2024-11-20 05:28:30|201286.3|201196.3|201289.6|201199.6|201292.3|201202.3|201283.8|201193.8|7
1732035620000|2024-11-19 17:00:20|201519.3|201469.3|201520.6|201470.6|201526.7|201476.7|201519.2|201469.2|19
1732080520000|2024-11-20 05:28:40|201285.4|201195.4|201293|201203|201293|201203|201285.4|201195.4|3
1732035630000|2024-11-19 17:00:30|201520.4|201470.4|201472.2|201422.2|201534.7|201484.7|201472.2|201422.2|17
1732080530000|2024-11-20 05:28:50|201298.5|201208.5|201292.8|201202.8|201298.5|201208.5|201292.8|201202.8|3
1732035640000|2024-11-19 17:00:40|201470.4|201420.4|201453.3|201403.3|201470.4|201420.4|201447.2|201397.2|16
1732080540000|2024-11-20 05:29:00|201291.5|201201.5|201266.6|201176.6|201291.5|201201.5|201266.6|201176.6|4
1732035650000|2024-11-19 17:00:50|201455.9|201405.9|201442|201392|201455.9|201405.9|201439.6|201389.6|10
1732080550000|2024-11-20 05:29:10|201268.4|201178.4|201273.8|201183.8|201279.4|201189.4|201266.3|201176.3|13
1732035660000|2024-11-19 17:01:00|201440.2|201390.2|201476.5|201426.5|201479|201429|201440.2|201390.2|14
1732080560000|2024-11-20 05:29:20|201271.2|201181.2|201271.2|201181.2|201271.2|201181.2|201271.2|201181.2|1
1732035670000|2024-11-19 17:01:10|201479|201429|201492.5|201442.5|201496.2|201446.2|201471.4|201421.4|30
1732080570000|2024-11-20 05:29:30|201271.5|201181.5|201271.5|201181.5|201271.5|201181.5|201271.5|201181.5|1
1732035680000|2024-11-19 17:01:20|201491.7|201441.7|201489.3|201439.3|201519.8|201469.8|201484.4|201434.4|18
1732080580000|2024-11-20 05:29:40|201271|201181|201271|201181|201271|201181|201271|201181|1
1732035690000|2024-11-19 17:01:30|201489.8|201439.8|201452.9|201402.9|201489.8|201439.8|201445.6|201395.6|29
1732080590000|2024-11-20 05:29:50|201272.5|201182.5|201283.7|201193.7|201293.6|201203.6|201272.5|201182.5|7
1732035700000|2024-11-19 17:01:40|201452.8|201402.8|201452.4|201402.4|201454.2|201404.2|201448.4|201398.4|18
1732035710000|2024-11-19 17:01:50|201452.5|201402.5|201453.6|201403.6|201465.7|201415.7|201451.2|201401.2|23
1732080600000|2024-11-20 05:30:00|201284.1|201194.1|201312.6|201222.6|201323.8|201233.8|201284.1|201194.1|12
1732035720000|2024-11-19 17:02:00|201455.8|201405.8|201451.2|201401.2|201478.3|201428.3|201451.2|201401.2|27
1732080610000|2024-11-20 05:30:10|201317.9|201227.9|201323.4|201233.4|201323.4|201233.4|201317.9|201227.9|4
1732035730000|2024-11-19 17:02:10|201455.4|201405.4|201406.2|201316.2|201490.1|201413|201405.9|201315.9|27
1732080620000|2024-11-20 05:30:20|201321.2|201231.2|201330.6|201240.6|201338.5|201248.5|201321.2|201231.2|10
1732035740000|2024-11-19 17:02:20|201406.4|201316.4|201340|201250|201415|201325|201329|201239|30
1732080630000|2024-11-20 05:30:30|201329.7|201239.7|201329.7|201239.7|201329.7|201239.7|201329.7|201239.7|1
1732035750000|2024-11-19 17:02:30|201337.5|201247.5|201343.9|201253.9|201344.9|201254.9|201333.3|201243.3|18
1732080640000|2024-11-20 05:30:40|201329.6|201239.6|201317.4|201227.4|201329.6|201239.6|201312.7|201222.7|10
1732035760000|2024-11-19 17:02:40|201344|201254|201297.6|201207.6|201345.5|201255.5|201296.2|201206.2|22
1732080650000|2024-11-20 05:30:50|201313.4|201223.4|201314|201224|201318.9|201228.9|201311.2|201221.2|8
1732035770000|2024-11-19 17:02:50|201274.2|201224.2|201278.6|201228.6|201298|201248|201274.2|201224.2|25
1732080660000|2024-11-20 05:31:00|201313.7|201223.7|201313.7|201223.7|201313.7|201223.7|201313.7|201223.7|1
1732035780000|2024-11-19 17:03:00|201278.8|201228.8|201274.1|201224.1|201282.5|201232.5|201273.9|201223.9|11
1732080670000|2024-11-20 05:31:10|201316.4|201226.4|201324|201234|201324|201234|201316.4|201226.4|3
1732035790000|2024-11-19 17:03:10|201274.6|201224.6|201324.6|201274.6|201332.8|201282.8|201274.6|201224.6|21
1732080680000|2024-11-20 05:31:20|201322|201232|201328.8|201238.8|201332|201242|201315.5|201225.5|15
1732035800000|2024-11-19 17:03:20|201324.3|201274.3|201332.3|201282.3|201333.6|201283.6|201323.8|201273.8|22
1732080690000|2024-11-20 05:31:30|201328|201238|201314.7|201224.7|201328|201238|201313.8|201223.8|9
1732035810000|2024-11-19 17:03:30|201334.4|201284.4|201392.6|201342.6|201406.9|201356.9|201333.5|201283.5|29
1732080710000|2024-11-20 05:31:50|201313.9|201223.9|201323.5|201233.5|201333.9|201243.9|201313.9|201223.9|7
1732035820000|2024-11-19 17:03:40|201392.4|201342.4|201449.4|201399.4|201451.7|201401.7|201390|201340|27
1732080720000|2024-11-20 05:32:00|201323.2|201233.2|201304.5|201214.5|201323.2|201233.2|201296.4|201206.4|13
1732035830000|2024-11-19 17:03:50|201443.8|201393.8|201393.7|201343.7|201450.1|201400.1|201389.9|201339.9|24
1732080730000|2024-11-20 05:32:10|201304.7|201214.7|201308|201218|201313|201223|201304.7|201214.7|16
1732035840000|2024-11-19 17:04:00|201393.2|201343.2|201403.3|201353.3|201406.6|201356.6|201392.5|201342.5|20
1732080740000|2024-11-20 05:32:20|201303.9|201213.9|201305.7|201215.7|201309.5|201219.5|201302.5|201212.5|10
1732035850000|2024-11-19 17:04:10|201403.9|201353.9|201415.1|201365.1|201442.7|201392.7|201403.9|201353.9|16
1732080750000|2024-11-20 05:32:30|201307.5|201217.5|201307.5|201217.5|201318.4|201228.4|201307.4|201217.4|11
1732035860000|2024-11-19 17:04:20|201413.3|201363.3|201417|201367|201423.3|201373.3|201400.5|201350.5|17
1732080760000|2024-11-20 05:32:40|201312.3|201222.3|201315.1|201225.1|201315.1|201225.1|201312.3|201222.3|2
1732035870000|2024-11-19 17:04:30|201417.3|201367.3|201408.4|201358.4|201417.3|201367.3|201408.4|201358.4|9
1732080770000|2024-11-20 05:32:50|201314.1|201224.1|201307.5|201217.5|201314.1|201224.1|201304|201214|6
1732035880000|2024-11-19 17:04:40|201407.5|201357.5|201412|201362|201414.3|201364.3|201407.5|201357.5|11
1732080780000|2024-11-20 05:33:00|201307.1|201217.1|201297.8|201207.8|201307.1|201217.1|201297.5|201207.5|12
1732035890000|2024-11-19 17:04:50|201411.2|201361.2|201438.9|201388.9|201451.1|201401.1|201406.6|201356.6|19
1732080790000|2024-11-20 05:33:10|201300.8|201210.8|201301.5|201211.5|201303.2|201213.2|201300.8|201210.8|3
1732080800000|2024-11-20 05:33:20|201304.2|201214.2|201309.6|201219.6|201310.7|201220.7|201304.2|201214.2|3
1732035900000|2024-11-19 17:05:00|201432.9|201382.9|201402.7|201352.7|201433|201383|201400.2|201350.2|29
1732035910000|2024-11-19 17:05:10|201402.9|201352.9|201402.8|201352.8|201403.1|201353.1|201394.8|201344.8|22
1732080810000|2024-11-20 05:33:30|201308.7|201218.7|201301.9|201211.9|201309.3|201219.3|201299.7|201209.7|12
1732035920000|2024-11-19 17:05:20|201400.7|201350.7|201396.8|201346.8|201404.6|201354.6|201394.5|201344.5|25
1732080820000|2024-11-20 05:33:40|201305|201215|201305.7|201215.7|201307.2|201217.2|201297.5|201207.5|10
1732035930000|2024-11-19 17:05:30|201394|201344|201389.1|201339.1|201404.3|201354.3|201384.9|201334.9|30
1732080830000|2024-11-20 05:33:50|201299.8|201209.8|201306|201216|201307.1|201217.1|201298|201208|10
1732035940000|2024-11-19 17:05:40|201389.3|201339.3|201373.9|201323.9|201390.3|201340.3|201372.8|201322.8|23
1732080850000|2024-11-20 05:34:10|201310.2|201220.2|201319.7|201229.7|201319.7|201229.7|201310.2|201220.2|8
1732035950000|2024-11-19 17:05:50|201372.4|201322.4|201374.8|201324.8|201375.6|201325.6|201371.1|201321.1|17
1732080860000|2024-11-20 05:34:20|201320.4|201230.4|201318.7|201228.7|201320.4|201230.4|201314.5|201224.5|4
1732035960000|2024-11-19 17:06:00|201400.2|201350.2|201390.6|201340.6|201401.5|201351.5|201390.5|201340.5|20
1732080870000|2024-11-20 05:34:30|201320|201230|201379|201289|201388|201298|201320|201230|17
1732035970000|2024-11-19 17:06:10|201390.4|201340.4|201382|201332|201391.8|201341.8|201380.1|201330.1|17
1732080890000|2024-11-20 05:34:50|201377.9|201287.9|201373.7|201283.7|201379|201289|201373.7|201283.7|3
1732035980000|2024-11-19 17:06:20|201381.5|201331.5|201381.6|201331.6|201385.4|201335.4|201379.3|201329.3|14
1732080900000|2024-11-20 05:35:00|201376.1|201286.1|201379.3|201289.3|201380.1|201290.1|201372.3|201282.3|7
1732035990000|2024-11-19 17:06:30|201381.5|201331.5|201375.5|201325.5|201381.5|201331.5|201373.7|201323.7|12
1732080910000|2024-11-20 05:35:10|201377.4|201287.4|201377.4|201287.4|201377.4|201287.4|201377.4|201287.4|1
1732036000000|2024-11-19 17:06:40|201375.1|201325.1|201375.5|201325.5|201375.5|201325.5|201375.1|201325.1|2
1732080920000|2024-11-20 05:35:20|201372.3|201282.3|201373.5|201283.5|201376.2|201286.2|201366.5|201276.5|5
1732036010000|2024-11-19 17:06:50|201375.1|201325.1|201324.4|201274.4|201375.1|201325.1|201324.4|201274.4|19
1732080930000|2024-11-20 05:35:30|201371.9|201281.9|201369.7|201279.7|201371.9|201281.9|201369.5|201279.5|3
1732036020000|2024-11-19 17:07:00|201324.6|201274.6|201327.9|201277.9|201328.5|201278.5|201321.5|201271.5|20
1732080960000|2024-11-20 05:36:00|201370.2|201280.2|201368.7|201278.7|201370.2|201280.2|201368.7|201278.7|2
1732036030000|2024-11-19 17:07:10|201331.1|201281.1|201327.5|201277.5|201349.9|201299.9|201327.4|201277.4|28
1732080970000|2024-11-20 05:36:10|201369.2|201279.2|201368.3|201278.3|201374.1|201284.1|201368.2|201278.2|13
1732036040000|2024-11-19 17:07:20|201325.2|201275.2|201371.7|201321.7|201375.2|201325.2|201317.6|201267.6|22
1732080980000|2024-11-20 05:36:20|201367.3|201277.3|201364|201274|201375.8|201285.8|201364|201274|19
1732036050000|2024-11-19 17:07:30|201364.8|201314.8|201369.7|201319.7|201380.3|201330.3|201352.3|201302.3|23
1732080990000|2024-11-20 05:36:30|201367.7|201277.7|201346.8|201256.8|201373.1|201283.1|201346.8|201256.8|7
1732036060000|2024-11-19 17:07:40|201367.4|201317.4|201356.7|201306.7|201367.6|201317.6|201351.2|201301.2|24
1732081000000|2024-11-20 05:36:40|201343.7|201253.7|201345.3|201255.3|201349.9|201259.9|201341.3|201251.3|11
1732036070000|2024-11-19 17:07:50|201354.9|201304.9|201345.3|201295.3|201360.6|201310.6|201330.8|201280.8|30
1732081010000|2024-11-20 05:36:50|201343.8|201253.8|201341.5|201251.5|201345.1|201255.1|201330|201240|6
1732036080000|2024-11-19 17:08:00|201344.8|201294.8|201324|201274|201344.8|201294.8|201321.3|201271.3|26
1732081020000|2024-11-20 05:37:00|201344.7|201254.7|201343|201253|201344.7|201254.7|201342.6|201252.6|4
1732036090000|2024-11-19 17:08:10|201323.7|201273.7|201325.4|201275.4|201325.6|201275.6|201319|201269|22
1732081030000|2024-11-20 05:37:10|201339.2|201249.2|201335.1|201245.1|201339.8|201249.8|201331|201241|5
1732036100000|2024-11-19 17:08:20|201324.6|201274.6|201317.7|201267.7|201325.9|201275.9|201310.1|201260.1|19
1732081040000|2024-11-20 05:37:20|201334.9|201244.9|201333.8|201243.8|201341.7|201251.7|201329.6|201239.6|12
1732036110000|2024-11-19 17:08:30|201314.8|201264.8|201313.8|201263.8|201321.8|201271.8|201313.1|201263.1|27
1732081050000|2024-11-20 05:37:30|201339.4|201249.4|201344.9|201254.9|201344.9|201254.9|201339.4|201249.4|4
1732036120000|2024-11-19 17:08:40|201313.6|201263.6|201319.5|201269.5|201335.4|201285.4|201313.6|201263.6|26
1732081060000|2024-11-20 05:37:40|201340.9|201250.9|201336.2|201246.2|201340.9|201250.9|201336.2|201246.2|2
1732036130000|2024-11-19 17:08:50|201319.9|201269.9|201326.7|201276.7|201326.7|201276.7|201315.6|201265.6|23
1732081080000|2024-11-20 05:38:00|201339.9|201249.9|201341.9|201251.9|201345.6|201255.6|201339.9|201249.9|4
1732036140000|2024-11-19 17:09:00|201326.2|201276.2|201395.1|201345.1|201399.6|201349.6|201326.2|201276.2|23
1732081100000|2024-11-20 05:38:20|201338.6|201248.6|201341.7|201251.7|201341.7|201251.7|201338.2|201248.2|3
1732036150000|2024-11-19 17:09:10|201394.9|201344.9|201394.9|201344.9|201403.5|201353.5|201391.3|201341.3|24
1732081120000|2024-11-20 05:38:40|201337.7|201247.7|201334.7|201244.7|201337.7|201247.7|201333.3|201243.3|3
1732036160000|2024-11-19 17:09:20|201404.8|201354.8|201393.6|201343.6|201405.9|201355.9|201393.4|201343.4|17
1732081150000|2024-11-20 05:39:10|201334.9|201244.9|201358.9|201268.9|201358.9|201268.9|201334.9|201244.9|4
1732036170000|2024-11-19 17:09:30|201393.8|201343.8|201393.8|201343.8|201393.8|201343.8|201393.8|201343.8|1
1732081160000|2024-11-20 05:39:20|201353.9|201263.9|201380.6|201290.6|201380.6|201290.6|201353.9|201263.9|5
1732036180000|2024-11-19 17:09:40|201398.4|201348.4|201402.2|201352.2|201402.8|201352.8|201398.4|201348.4|10
1732081170000|2024-11-20 05:39:30|201382.9|201292.9|201382.6|201292.6|201389.6|201299.6|201376.5|201286.5|20
1732036190000|2024-11-19 17:09:50|201398.8|201348.8|201330.6|201280.6|201398.8|201348.8|201324.6|201274.6|22
1732081180000|2024-11-20 05:39:40|201382.7|201292.7|201382.4|201292.4|201386.2|201296.2|201377.9|201287.9|8
1732036200000|2024-11-19 17:10:00|201330.8|201280.8|201322.8|201272.8|201330.8|201280.8|201306|201256|23
1732081190000|2024-11-20 05:39:50|201382.9|201292.9|201376.3|201286.3|201386|201296|201376.3|201286.3|15
1732036210000|2024-11-19 17:10:10|201322.5|201272.5|201323.4|201273.4|201323.5|201273.5|201322.5|201272.5|3
1732081200000|2024-11-20 05:40:00|201377.4|201287.4|201377.1|201287.1|201379.9|201289.9|201370.4|201280.4|7
1732036220000|2024-11-19 17:10:20|201323.5|201273.5|201292.6|201242.6|201323.5|201273.5|201290.4|201240.4|11
1732081210000|2024-11-20 05:40:10|201376.1|201286.1|201379.5|201289.5|201381.6|201291.6|201376.1|201286.1|4
1732036230000|2024-11-19 17:10:30|201292.7|201242.7|201315.1|201265.1|201350.5|201300.5|201291.5|201241.5|19
1732081230000|2024-11-20 05:40:30|201375.2|201285.2|201372.2|201282.2|201380.1|201290.1|201372.2|201282.2|9
1732036240000|2024-11-19 17:10:40|201311.6|201261.6|201297.5|201247.5|201316.1|201266.1|201291.2|201241.2|19
1732081240000|2024-11-20 05:40:40|201370.9|201280.9|201374.7|201284.7|201378|201288|201366.9|201276.9|12
1732036250000|2024-11-19 17:10:50|201297.7|201247.7|201292.3|201242.3|201305.9|201255.9|201289.5|201239.5|24
1732081260000|2024-11-20 05:41:00|201371.9|201281.9|201359.4|201269.4|201371.9|201281.9|201357.4|201267.4|8
1732036260000|2024-11-19 17:11:00|201300.1|201250.1|201285.9|201235.9|201300.1|201250.1|201281.1|201231.1|21
1732081270000|2024-11-20 05:41:10|201361.3|201271.3|201364|201274|201364|201274|201358.5|201268.5|3
1732036270000|2024-11-19 17:11:10|201283.5|201233.5|201256.7|201206.7|201283.5|201233.5|201254.2|201204.2|26
1732081280000|2024-11-20 05:41:20|201363.1|201273.1|201355.3|201265.3|201363.1|201273.1|201355.3|201265.3|3
1732036280000|2024-11-19 17:11:20|201253.5|201203.5|201216.2|201166.2|201258.4|201208.4|201207.2|201157.2|22
1732081310000|2024-11-20 05:41:50|201356.5|201266.5|201356.5|201266.5|201356.5|201266.5|201356.5|201266.5|1
1732036290000|2024-11-19 17:11:30|201216.4|201166.4|201254|201204|201257.5|201207.5|201216.4|201166.4|25
1732081320000|2024-11-20 05:42:00|201360|201270|201360|201270|201360|201270|201360|201270|1
1732036300000|2024-11-19 17:11:40|201247.1|201197.1|201268.6|201218.6|201268.6|201218.6|201246.6|201196.6|20
1732081330000|2024-11-20 05:42:10|201356.5|201266.5|201356|201266|201356.5|201266.5|201356|201266|2
1732036310000|2024-11-19 17:11:50|201275.4|201225.4|201298.6|201248.6|201308.4|201258.4|201249.8|201199.8|29
1732081340000|2024-11-20 05:42:20|201354.6|201264.6|201340.1|201250.1|201354.6|201264.6|201336.4|201246.4|7
1732036320000|2024-11-19 17:12:00|201293.4|201243.4|201283.3|201233.3|201298.4|201248.4|201283.3|201233.3|22
1732081350000|2024-11-20 05:42:30|201352.4|201262.4|201349.8|201259.8|201352.4|201262.4|201349.8|201259.8|2
1732036330000|2024-11-19 17:12:10|201285.7|201235.7|201287.9|201237.9|201294.1|201244.1|201285.7|201235.7|11
1732081370000|2024-11-20 05:42:50|201350.5|201260.5|201348.9|201258.9|201363.7|201273.7|201340.7|201250.7|10
1732036340000|2024-11-19 17:12:20|201288.2|201238.2|201287.1|201237.1|201293.6|201243.6|201282.8|201232.8|13
1732081380000|2024-11-20 05:43:00|201357.6|201267.6|201344.2|201254.2|201357.6|201267.6|201344.2|201254.2|5
1732036350000|2024-11-19 17:12:30|201287.6|201237.6|201320.7|201270.7|201320.7|201270.7|201272.7|201222.7|15
1732081390000|2024-11-20 05:43:10|201347.9|201257.9|201355.6|201265.6|201355.6|201265.6|201347.9|201257.9|4
1732036360000|2024-11-19 17:12:40|201321.6|201271.6|201321.4|201271.4|201322|201272|201317.4|201267.4|10
1732081400000|2024-11-20 05:43:20|201359.4|201269.4|201354.4|201264.4|201359.4|201269.4|201354.4|201264.4|4
1732036370000|2024-11-19 17:12:50|201319.3|201269.3|201316.2|201266.2|201321.9|201271.9|201316|201266|13
1732081410000|2024-11-20 05:43:30|201357|201267|201354.7|201264.7|201357|201267|201354.7|201264.7|2
1732036380000|2024-11-19 17:13:00|201312.7|201262.7|201290|201240|201312.7|201262.7|201285.8|201235.8|22
1732081430000|2024-11-20 05:43:50|201346.3|201256.3|201350|201260|201353|201263|201346.3|201256.3|3
1732036390000|2024-11-19 17:13:10|201289|201239|201290.9|201240.9|201290.9|201240.9|201284|201234|16
1732081440000|2024-11-20 05:44:00|201357|201267|201356.4|201266.4|201357|201267|201356.4|201266.4|2
1732036400000|2024-11-19 17:13:20|201290.7|201240.7|201248.2|201198.2|201290.9|201240.9|201241.6|201191.6|22
1732081480000|2024-11-20 05:44:40|201362|201272|201362.6|201272.6|201364.2|201274.2|201353.8|201263.8|8
1732036410000|2024-11-19 17:13:30|201244.9|201194.9|201219.8|201169.8|201244.9|201194.9|201201.1|201151.1|29
1732081490000|2024-11-20 05:44:50|201353.4|201263.4|201354.9|201264.9|201360.7|201270.7|201353.4|201263.4|7
1732036420000|2024-11-19 17:13:40|201215.7|201165.7|201216.3|201166.3|201219.6|201169.6|201208.6|201158.6|11
1732036430000|2024-11-19 17:13:50|201216.5|201166.5|201201.4|201151.4|201219.3|201169.3|201199.2|201149.2|16
1732081500000|2024-11-20 05:45:00|201339|201289|201357.9|201267.9|201362.4|201289|201339|201257.3|13
1732036440000|2024-11-19 17:14:00|201200.3|201150.3|201201.5|201151.5|201204.7|201154.7|201198|201148|9
1732081520000|2024-11-20 05:45:20|201357|201267|201352.7|201262.7|201362.6|201280.2|201323.2|201253.6|15
1732036450000|2024-11-19 17:14:10|201201.9|201151.9|201203.1|201153.1|201207.7|201157.7|201198.1|201148.1|11
1732081530000|2024-11-20 05:45:30|201350.2|201260.2|201352.1|201262.1|201365.9|201284.4|201331.3|201260.2|11
1732036460000|2024-11-19 17:14:20|201205.8|201155.8|201159|201109|201205.8|201155.8|201159|201109|9
1732081540000|2024-11-20 05:45:40|201349.6|201259.6|201357.2|201267.2|201359.3|201269.3|201349.6|201259.6|4
1732036470000|2024-11-19 17:14:30|201159.7|201109.7|201105.3|201015.3|201159.7|201109.7|201094.4|201004.4|16
1732081550000|2024-11-20 05:45:50|201355.5|201265.5|201346|201256|201355.9|201265.9|201346|201256|3
1732036480000|2024-11-19 17:14:40|201104|201014|201069.7|201019.7|201104|201023.9|201048.3|200998.3|26
1732081560000|2024-11-20 05:46:00|201351.6|201261.6|201343.7|201293.7|201351.6|201294.2|201342.4|201261.6|5
1732036490000|2024-11-19 17:14:50|201067.4|201017.4|201060.6|201010.6|201067.4|201017.4|201053.2|201003.2|14
1732081570000|2024-11-20 05:46:10|201343|201293|201362.3|201272.3|201365|201293|201343|201272.3|6
1732081600000|2024-11-20 05:46:40|201362.2|201272.2|201350.5|201260.5|201362.2|201272.2|201343.6|201253.6|6
1732036500000|2024-11-19 17:15:00|201059.6|201009.6|201077.1|201027.1|201079.2|201029.2|201059.6|201009.6|15
1732081610000|2024-11-20 05:46:50|201351.3|201261.3|201347.1|201257.1|201354.4|201264.4|201347.1|201257.1|4
1732036510000|2024-11-19 17:15:10|201085.4|201035.4|201138.3|201048.3|201150.8|201084|201085.4|201035.4|22
1732081620000|2024-11-20 05:47:00|201355.1|201265.1|201370.3|201280.3|201370.3|201295.6|201345.6|201265.1|3
1732036520000|2024-11-19 17:15:20|201141|201051|201124.4|201074.4|201145.1|201086.7|201124.4|201051|6
1732081630000|2024-11-20 05:47:10|201343.1|201293.1|201362.2|201272.2|201365.8|201297.8|201343.1|201272.2|9
1732036530000|2024-11-19 17:15:30|201122.4|201072.4|201117.3|201067.3|201122.4|201072.4|201115.9|201065.9|15
1732081650000|2024-11-20 05:47:30|201363.5|201273.5|201367.1|201277.1|201370.4|201280.4|201363.5|201273.5|6
1732036540000|2024-11-19 17:15:40|201119.4|201069.4|201140.8|201050.8|201140.8|201073.4|201111.6|201050.8|11
1732081690000|2024-11-20 05:48:10|201368.5|201278.5|201368.5|201278.5|201368.5|201278.5|201368.5|201278.5|1
1732036550000|2024-11-19 17:15:50|201141|201051|201140|201050|201142.5|201052.5|201137.7|201047.7|14
1732081700000|2024-11-20 05:48:20|201365|201275|201343.9|201293.9|201365|201293.9|201343.9|201275|2
1732036560000|2024-11-19 17:16:00|201140.3|201050.3|201136.7|201046.7|201180|201090|201136.2|201046.2|24
1732081710000|2024-11-20 05:48:30|201343.6|201293.6|201366.1|201276.1|201375.8|201302.6|201343.6|201276.1|8
1732036570000|2024-11-19 17:16:10|201135.5|201045.5|201134.4|201044.4|201136.7|201046.7|201123|201033|22
1732081720000|2024-11-20 05:48:40|201364.4|201274.4|201340|201290|201364.4|201292.6|201339.9|201274.4|4
1732036580000|2024-11-19 17:16:20|201134.7|201044.7|201134.9|201044.9|201136.2|201046.2|201134.4|201044.4|7
1732081730000|2024-11-20 05:48:50|201342.1|201292.1|201343.2|201293.2|201354.7|201304.7|201342.1|201292.1|5
1732036590000|2024-11-19 17:16:30|201133.9|201043.9|201102.6|201052.6|201133.9|201053.3|201102.3|201043.9|6
1732081740000|2024-11-20 05:49:00|201341|201291|201355.8|201265.8|201355.8|201296.7|201341|201264.5|5
1732036600000|2024-11-19 17:16:40|201103.3|201053.3|201107|201057|201110.2|201060.2|201102.6|201052.6|13
1732081750000|2024-11-20 05:49:10|201356.8|201266.8|201361.5|201271.5|201383.3|201293.3|201356|201266|11
1732036610000|2024-11-19 17:16:50|201107.8|201057.8|201098|201048|201111.4|201061.4|201097.2|201047.2|16
1732081760000|2024-11-20 05:49:20|201364.4|201274.4|201362.3|201272.3|201367.9|201277.9|201362.3|201272.3|7
1732036620000|2024-11-19 17:17:00|201096.6|201046.6|201096.6|201046.6|201096.6|201046.6|201096.6|201046.6|1
1732081770000|2024-11-20 05:49:30|201366.6|201276.6|201383.9|201293.9|201389|201299|201366.6|201276.6|15
1732036630000|2024-11-19 17:17:10|201097.2|201047.2|201156.7|201106.7|201164.2|201114.2|201097.2|201047.2|17
1732081780000|2024-11-20 05:49:40|201384.7|201294.7|201384.8|201294.8|201385.4|201295.4|201380|201290|4
1732036640000|2024-11-19 17:17:20|201156.6|201106.6|201151.8|201061.8|201156.6|201106.6|201136.9|201061.4|14
1732081790000|2024-11-20 05:49:50|201382.8|201292.8|201368.1|201278.1|201382.8|201292.8|201360.5|201270.5|25
1732036650000|2024-11-19 17:17:30|201152.1|201062.1|201142|201052|201159.4|201069.4|201141.5|201051.5|23
1732036660000|2024-11-19 17:17:40|201142.5|201052.5|201146.9|201096.9|201146.9|201096.9|201141.5|201051.5|8
1732081800000|2024-11-20 05:50:00|201370.5|201280.5|201363.4|201273.4|201373.9|201283.9|201363.4|201273.4|15
1732036670000|2024-11-19 17:17:50|201146.1|201096.1|201114.3|201064.3|201146.2|201096.2|201114.3|201064.3|13
1732081810000|2024-11-20 05:50:10|201368.8|201278.8|201369.1|201279.1|201369.7|201279.7|201365.7|201275.7|5
1732036680000|2024-11-19 17:18:00|201115.8|201065.8|201110.3|201060.3|201120.9|201070.9|201110.3|201060.3|22
1732081850000|2024-11-20 05:50:50|201372.6|201282.6|201372.6|201282.6|201372.6|201282.6|201372.6|201282.6|1
1732036690000|2024-11-19 17:18:10|201109.3|201059.3|201103.6|201053.6|201110.6|201060.6|201103.4|201053.4|9
1732081860000|2024-11-20 05:51:00|201375.3|201285.3|201377.1|201287.1|201379.4|201289.4|201371.9|201281.9|5
1732036700000|2024-11-19 17:18:20|201101.9|201051.9|201093.2|201043.2|201115.6|201065.6|201093.2|201043.2|8
1732081870000|2024-11-20 05:51:10|201369|201279|201374.1|201284.1|201375.7|201285.7|201369|201279|5
1732036710000|2024-11-19 17:18:30|201094.4|201044.4|201080.7|201030.7|201094.4|201044.4|201079.3|201029.3|20
1732081880000|2024-11-20 05:51:20|201370.8|201280.8|201370.8|201280.8|201370.8|201280.8|201370.8|201280.8|1
1732036720000|2024-11-19 17:18:40|201080.9|201030.9|201050.7|201000.7|201081.2|201031.2|201047.6|200997.6|27
1732081900000|2024-11-20 05:51:40|201383.1|201293.1|201375.7|201285.7|201383.1|201293.1|201375.7|201285.7|4
1732036730000|2024-11-19 17:18:50|201052|201002|201065|201015|201065|201015|201051.5|201001.5|9
1732081910000|2024-11-20 05:51:50|201379.7|201289.7|201373.1|201283.1|201382.6|201302.5|201352.5|201276.5|19
1732036740000|2024-11-19 17:19:00|201063.3|201013.3|201060|201010|201063.3|201013.3|201053.9|201003.9|9
1732081920000|2024-11-20 05:52:00|201363.2|201273.2|201384.1|201294.1|201384.1|201303.1|201353.1|201272.5|12
1732036750000|2024-11-19 17:19:10|201060.8|201010.8|201062.7|201012.7|201062.7|201012.7|201052.6|201002.6|14
1732081930000|2024-11-20 05:52:10|201381.7|201291.7|201378.7|201288.7|201381.7|201291.7|201366.9|201276.9|15
1732036760000|2024-11-19 17:19:20|201064.5|201014.5|200944.3|200894.3|201064.5|201014.5|200944.3|200894.3|19
1732081940000|2024-11-20 05:52:20|201375.9|201285.9|201378.7|201288.7|201378.7|201288.7|201370.5|201280.5|4
1732036770000|2024-11-19 17:19:30|200963.6|200913.6|200947.5|200857.5|200964.5|200914.5|200924.2|200857.3|31
1732081950000|2024-11-20 05:52:30|201375.5|201285.5|201386.1|201296.1|201386.1|201296.1|201375.5|201285.5|2
1732036780000|2024-11-19 17:19:40|200947.8|200857.8|200950|200860|200975.8|200885.8|200941.5|200851.5|30
1732081960000|2024-11-20 05:52:40|201382.4|201292.4|201381.3|201291.3|201382.8|201292.8|201373.5|201283.5|7
1732036790000|2024-11-19 17:19:50|200949.7|200859.7|200990.1|200900.1|200990.1|200904.2|200948|200858|20
1732081970000|2024-11-20 05:52:50|201383.3|201293.3|201383.3|201293.3|201383.3|201293.3|201383.3|201293.3|1
1732036800000|2024-11-19 17:20:00|200990.5|200900.5|200981.6|200891.6|201004.5|200914.5|200980.1|200890.1|18
1732081980000|2024-11-20 05:53:00|201384.9|201294.9|201376.9|201286.9|201385.8|201295.8|201372.4|201282.4|12
1732036810000|2024-11-19 17:20:10|200981.8|200891.8|201007.7|200917.7|201007.7|200917.7|200981.8|200891.8|20
1732081990000|2024-11-20 05:53:10|201373.5|201283.5|201378.1|201288.1|201381.2|201305|201355|201277.5|10
1732036820000|2024-11-19 17:20:20|201005.3|200915.3|200984.4|200894.4|201035.3|200945.3|200984.4|200894.4|21
1732082000000|2024-11-20 05:53:20|201376.3|201286.3|201381.8|201291.8|201382.2|201292.2|201373.6|201283.6|11
1732036830000|2024-11-19 17:20:30|200983.3|200893.3|200996.9|200906.9|200996.9|200906.9|200983.3|200893.3|17
1732082010000|2024-11-20 05:53:30|201384|201294|201386.7|201296.7|201386.7|201296.7|201384|201294|2
1732036840000|2024-11-19 17:20:40|201009.7|200919.7|201028.6|200938.6|201032.8|200942.8|201008.5|200918.5|26
1732082020000|2024-11-20 05:53:40|201388.4|201298.4|201383.4|201293.4|201388.4|201298.4|201371.8|201281.8|5
1732036850000|2024-11-19 17:20:50|201029.5|200939.5|200976.4|200886.4|201029.7|200939.7|200972|200882|24
1732082040000|2024-11-20 05:54:00|201376.2|201286.2|201377.8|201287.8|201377.8|201287.8|201372.9|201282.9|5
1732036860000|2024-11-19 17:21:00|200978.1|200888.1|200956.1|200906.1|200993.9|200910.8|200955.2|200884.3|30
1732082050000|2024-11-20 05:54:10|201374.8|201284.8|201377.6|201287.6|201379.1|201289.1|201369.5|201279.5|14
1732036870000|2024-11-19 17:21:10|200956.6|200906.6|200954.7|200904.7|200965.5|200915.5|200950.9|200900.9|28
1732082060000|2024-11-20 05:54:20|201378.6|201288.6|201381|201291|201381|201291|201369.2|201279.2|11
1732036880000|2024-11-19 17:21:20|200952.8|200902.8|200953.8|200903.8|200954.5|200904.5|200951.3|200901.3|5
1732082070000|2024-11-20 05:54:30|201377.4|201287.4|201380.7|201290.7|201383.2|201293.2|201377.4|201287.4|6
1732036890000|2024-11-19 17:21:30|200957.1|200907.1|200908.6|200858.6|200960.8|200910.8|200888.9|200838.9|30
1732036900000|2024-11-19 17:21:40|200908.7|200858.7|200889.8|200839.8|200908.7|200858.7|200877.6|200827.6|30
1732082100000|2024-11-20 05:55:00|201382.5|201292.5|201372.7|201282.7|201382.5|201311.3|201354.5|201282.7|20
1732036910000|2024-11-19 17:21:50|200894.6|200844.6|200878.9|200828.9|200894.6|200844.6|200842.7|200792.7|30
1732082110000|2024-11-20 05:55:10|201374.8|201284.8|201378|201288|201380.5|201290.5|201373|201283|13
1732036920000|2024-11-19 17:22:00|200875.8|200825.8|200899.8|200849.8|200902.2|200852.2|200875.8|200825.8|28
1732082120000|2024-11-20 05:55:20|201382|201292|201368.8|201278.8|201382|201292|201368.8|201278.8|8
1732036930000|2024-11-19 17:22:10|200914.9|200864.9|200933.5|200883.5|200939.9|200889.9|200886.2|200836.2|31
1732082130000|2024-11-20 05:55:30|201381.7|201291.7|201380.2|201290.2|201381.9|201304.4|201354.2|201278.8|23
1732036940000|2024-11-19 17:22:20|200934.9|200884.9|200925.3|200875.3|200948.4|200898.4|200921|200871|31
1732082150000|2024-11-20 05:55:50|201378.1|201288.1|201381.5|201291.5|201388.3|201318.9|201359.2|201285.1|21
1732036950000|2024-11-19 17:22:30|200925.2|200875.2|200933.5|200883.5|200951.8|200901.8|200924.3|200874.3|16
1732082160000|2024-11-20 05:56:00|201381.4|201291.4|201378.3|201288.3|201381.4|201291.4|201372.8|201282.8|12
1732036960000|2024-11-19 17:22:40|200931.8|200881.8|200934.8|200884.8|200941.6|200891.6|200931.6|200881.6|23
1732082170000|2024-11-20 05:56:10|201373.7|201283.7|201377.1|201287.1|201379.7|201289.7|201367.5|201277.5|14
1732036970000|2024-11-19 17:22:50|200937.7|200887.7|200934.5|200884.5|200941.7|200891.7|200933.6|200883.6|25
1732082180000|2024-11-20 05:56:20|201375.8|201285.8|201381.5|201291.5|201384.7|201294.7|201371.6|201281.6|24
1732036980000|2024-11-19 17:23:00|200936.2|200886.2|200919.8|200869.8|200942.2|200892.2|200919.5|200869.5|21
1732082190000|2024-11-20 05:56:30|201380.4|201290.4|201375.5|201285.5|201380.4|201290.4|201375.4|201285.4|9
1732036990000|2024-11-19 17:23:10|200915.5|200865.5|200804.7|200754.7|200915.5|200865.5|200803.5|200753.5|33
1732082200000|2024-11-20 05:56:40|201378.6|201288.6|201377.4|201287.4|201378.9|201288.9|201371.4|201281.4|18
1732037000000|2024-11-19 17:23:20|200803.2|200753.2|200799.8|200749.8|200803.2|200753.2|200793.2|200743.2|23
1732037010000|2024-11-19 17:23:30|200801.3|200751.3|200759.8|200709.8|200802.2|200752.2|200759.8|200709.8|24
1732082210000|2024-11-20 05:56:50|201376.9|201286.9|201378.9|201288.9|201380.1|201295.8|201345.8|201283.9|12
1732037020000|2024-11-19 17:23:40|200762.1|200712.1|200749.7|200699.7|200766.3|200716.3|200740.8|200690.8|25
1732082220000|2024-11-20 05:57:00|201375.7|201285.7|201357|201307|201381.6|201310.7|201352.9|201281.6|35
1732037030000|2024-11-19 17:23:50|200741.9|200691.9|200734.6|200684.6|200743.4|200693.4|200722.3|200672.3|31
1732037040000|2024-11-19 17:24:00|200734.3|200684.3|200699.6|200649.6|200734.3|200684.3|200677|200627|21
1732082230000|2024-11-20 05:57:10|201356.2|201306.2|201354.2|201304.2|201356.6|201306.6|201354.2|201304.2|6
1732037050000|2024-11-19 17:24:10|200701.5|200651.5|200693.2|200643.2|200703.3|200653.3|200684.1|200634.1|32
1732082240000|2024-11-20 05:57:20|201354.7|201304.7|201378.6|201288.6|201378.6|201306.5|201354.2|201288|7
1732037060000|2024-11-19 17:24:20|200693.9|200643.9|200756|200706|200771.8|200721.8|200693.9|200643.9|29
1732082250000|2024-11-20 05:57:30|201376|201286|201378.2|201288.2|201379.2|201289.2|201370.7|201280.7|17
1732037070000|2024-11-19 17:24:30|200761.2|200711.2|200787.9|200737.9|200793.6|200743.6|200752.6|200702.6|28
1732082260000|2024-11-20 05:57:40|201377.4|201287.4|201357.8|201307.8|201377.4|201309.5|201355.3|201286|9
1732037080000|2024-11-19 17:24:40|200787.6|200737.6|200764.5|200714.5|200787.6|200737.6|200761.7|200711.7|18
1732082270000|2024-11-20 05:57:50|201356.1|201306.1|201360.6|201310.6|201362.1|201312.1|201355.4|201305.4|9
1732037090000|2024-11-19 17:24:50|200764.6|200714.6|200810|200720|200810.5|200754.6|200759.8|200709.8|24
1732082280000|2024-11-20 05:58:00|201362.2|201312.2|201362.2|201312.2|201362.2|201312.2|201362.2|201312.2|1
1732037100000|2024-11-19 17:25:00|200810.5|200720.5|200876.2|200786.2|200880.3|200792.2|200809.5|200719.5|27
1732082290000|2024-11-20 05:58:10|201362.9|201312.9|201372.6|201282.6|201377.6|201312.9|201355|201282.6|15
1732037110000|2024-11-19 17:25:10|200875.4|200785.4|200846.5|200756.5|200876.4|200786.4|200823.8|200755.5|19
1732082300000|2024-11-20 05:58:20|201383.1|201293.1|201379|201289|201383.1|201293.1|201376.2|201286.2|6
1732037120000|2024-11-19 17:25:20|200847|200757|200841|200751|200847.5|200772|200822|200746|28
1732082310000|2024-11-20 05:58:30|201376.2|201286.2|201356.4|201306.4|201378.4|201308.7|201354|201285.4|10
1732037130000|2024-11-19 17:25:30|200842.7|200752.7|200809.9|200759.9|200844.4|200765.5|200809.9|200736.9|24
1732082320000|2024-11-20 05:58:40|201354.1|201304.1|201359.1|201309.1|201359.1|201309.1|201354.1|201304.1|2
1732037140000|2024-11-19 17:25:40|200807.6|200757.6|200844.5|200754.5|200850.5|200765|200801.4|200734.2|25
1732082340000|2024-11-20 05:59:00|201360.4|201310.4|201361.4|201311.4|201363.1|201313.1|201356.2|201306.2|12
1732037150000|2024-11-19 17:25:50|200844.2|200754.2|200854.9|200764.9|200858|200768|200844.2|200754.2|18
1732082350000|2024-11-20 05:59:10|201356.4|201306.4|201376.9|201286.9|201376.9|201307.7|201356.4|201279.6|4
1732037160000|2024-11-19 17:26:00|200854|200764|200905|200815|200909.2|200841.9|200854|200764|13
1732082360000|2024-11-20 05:59:20|201378.2|201288.2|201378.2|201288.2|201382.7|201312|201356.9|201285.2|25
1732037170000|2024-11-19 17:26:10|200910.9|200820.9|200934|200844|200941.9|200888.5|200894.8|200820.4|24
1732082370000|2024-11-20 05:59:30|201380.8|201290.8|201353.1|201303.1|201381.2|201308.3|201352.6|201281.1|20
1732037180000|2024-11-19 17:26:20|200931.1|200841.1|200917|200827|200931.1|200841.1|200917|200827|23
1732082380000|2024-11-20 05:59:40|201355.1|201305.1|201361.1|201311.1|201362.6|201312.6|201354.7|201304.7|12
1732037190000|2024-11-19 17:26:30|200917.4|200827.4|200879.7|200829.7|200918.7|200829.7|200875|200825|18
1732082390000|2024-11-20 05:59:50|201358.4|201308.4|201362.5|201312.5|201365.6|201315.6|201355|201305|16
1732037200000|2024-11-19 17:26:40|200881.3|200831.3|200881.7|200831.7|200881.7|200831.7|200880.7|200830.7|14
1732082400000|2024-11-20 06:00:00|201361|201311|201361.3|201311.3|201363.1|201313.1|201353.5|201303.5|9
1732037210000|2024-11-19 17:26:50|200881|200831|200937.1|200847.1|200950.1|200874.9|200880.7|200830.7|23
1732082430000|2024-11-20 06:00:30|201358.3|201308.3|201375.6|201285.6|201379.2|201308.3|201358.3|201268.7|17
1732037220000|2024-11-19 17:27:00|200937.8|200847.8|200967.8|200877.8|200975.3|200897.8|200936.8|200846.8|17
1732082440000|2024-11-20 06:00:40|201371.8|201281.8|201370.9|201280.9|201373.4|201283.4|201367.5|201277.5|9
1732037230000|2024-11-19 17:27:10|200968|200878|200950.8|200900.8|200971.4|200921.4|200939.9|200877.6|28
1732082450000|2024-11-20 06:00:50|201374.3|201284.3|201378|201288|201381.3|201291.3|201368.2|201278.2|29
1732037240000|2024-11-19 17:27:20|200952.1|200902.1|200889.3|200839.3|200956.2|200906.2|200888.1|200838.1|24
1732082460000|2024-11-20 06:01:00|201374.3|201284.3|201382.7|201292.7|201382.7|201292.7|201369.6|201279.6|11
1732037250000|2024-11-19 17:27:30|200891.9|200841.9|200899.8|200849.8|200900.9|200850.9|200890.5|200840.5|23
1732082470000|2024-11-20 06:01:10|201381|201291|201381|201291|201381|201291|201381|201291|1
1732037260000|2024-11-19 17:27:40|200899.6|200849.6|200898.5|200848.5|200900.5|200850.5|200898|200848|7
1732082480000|2024-11-20 06:01:20|201381.6|201291.6|201372.9|201282.9|201383|201293|201372.8|201282.8|5
1732037270000|2024-11-19 17:27:50|200896.9|200846.9|200926.2|200876.2|200932.4|200882.4|200893|200843|17
1732082490000|2024-11-20 06:01:30|201372.7|201282.7|201377.1|201287.1|201384|201294|201368.5|201278.5|12
1732037280000|2024-11-19 17:28:00|200925.1|200875.1|200928.8|200878.8|200929|200879|200925|200875|16
1732082500000|2024-11-20 06:01:40|201375.7|201285.7|201358.1|201268.1|201378.2|201288.2|201355.9|201265.9|18
1732037290000|2024-11-19 17:28:10|200928.6|200878.6|200927.4|200877.4|200930.2|200880.2|200923.5|200873.5|15
1732082510000|2024-11-20 06:01:50|201358.5|201268.5|201358.5|201268.5|201358.5|201268.5|201358.5|201268.5|1
1732037300000|2024-11-19 17:28:20|200928.7|200878.7|200931.9|200881.9|200954.6|200904.6|200927|200877|23
1732082520000|2024-11-20 06:02:00|201356.6|201266.6|201328.5|201238.5|201356.6|201266.6|201323.3|201233.3|10
1732037310000|2024-11-19 17:28:30|200935.4|200885.4|200942.9|200892.9|200955.6|200905.6|200931.8|200881.8|22
1732082530000|2024-11-20 06:02:10|201328.1|201238.1|201325.3|201235.3|201329.1|201239.1|201319.1|201229.1|18
1732037320000|2024-11-19 17:28:40|200956.7|200906.7|200944.5|200894.5|200961|200911|200942.6|200892.6|20
1732082540000|2024-11-20 06:02:20|201324.6|201234.6|201324.1|201234.1|201327.6|201237.6|201320.6|201230.6|14
1732037330000|2024-11-19 17:28:50|200939.4|200889.4|200951.3|200901.3|200952.4|200902.4|200935.7|200885.7|24
1732082550000|2024-11-20 06:02:30|201320.1|201230.1|201328|201238|201328|201238|201320.1|201230.1|5
1732037340000|2024-11-19 17:29:00|200950.3|200900.3|200947.8|200897.8|200955.9|200905.9|200945.7|200895.7|15
1732082560000|2024-11-20 06:02:40|201324.5|201234.5|201324.5|201234.5|201326.2|201236.2|201307.5|201217.5|28
1732037350000|2024-11-19 17:29:10|200951.4|200901.4|200954.4|200904.4|200956.9|200906.9|200942.1|200892.1|9
1732082570000|2024-11-20 06:02:50|201318.5|201228.5|201321.9|201231.9|201326.5|201236.5|201315.9|201225.9|26
1732037360000|2024-11-19 17:29:20|200954.6|200904.6|200920.6|200870.6|200959.4|200909.4|200907|200857|20
1732082580000|2024-11-20 06:03:00|201320|201230|201301.4|201211.4|201328.4|201238.4|201299.5|201209.5|18
1732037370000|2024-11-19 17:29:30|200919.1|200869.1|200911.6|200861.6|200921.2|200871.2|200911.6|200861.6|12
1732037380000|2024-11-19 17:29:40|200913|200863|200913.1|200863.1|200913.1|200863.1|200911.3|200861.3|5
1732082590000|2024-11-20 06:03:10|201303.3|201213.3|201301.1|201211.1|201304.6|201214.6|201300.3|201210.3|21
1732037390000|2024-11-19 17:29:50|200914.3|200864.3|200915|200865|200916.1|200866.1|200906.8|200856.8|7
1732082600000|2024-11-20 06:03:20|201303.2|201213.2|201303.7|201213.7|201307.4|201217.4|201302.2|201212.2|23
1732082610000|2024-11-20 06:03:30|201303.2|201213.2|201302.5|201212.5|201304|201214|201299.6|201209.6|21
1732037400000|2024-11-19 17:30:00|200913.3|200863.3|200912.8|200862.8|200917.6|200867.6|200908.2|200858.2|12
1732082620000|2024-11-20 06:03:40|201304|201214|201300.2|201210.2|201304|201214|201298|201208|23
1732037410000|2024-11-19 17:30:10|200914.2|200864.2|200912.9|200862.9|200914.8|200864.8|200911.8|200861.8|8
1732082630000|2024-11-20 06:03:50|201300.7|201210.7|201301.1|201211.1|201302.6|201212.6|201294.1|201204.1|16
1732037420000|2024-11-19 17:30:20|200915.4|200865.4|200917.1|200867.1|200950.3|200900.3|200915.4|200865.4|21
1732082640000|2024-11-20 06:04:00|201300.7|201210.7|201303.4|201213.4|201309.3|201219.3|201300|201210|25
1732037430000|2024-11-19 17:30:30|200915.8|200865.8|200837.3|200787.3|200915.8|200865.8|200828.5|200778.5|28
1732082650000|2024-11-20 06:04:10|201302.5|201212.5|201314.6|201224.6|201316.7|201226.7|201301.6|201211.6|16
1732037440000|2024-11-19 17:30:40|200837.2|200787.2|200837.3|200787.3|200840.3|200790.3|200833.5|200783.5|25
1732082660000|2024-11-20 06:04:20|201313.2|201223.2|201310.2|201220.2|201313.2|201223.2|201305.7|201215.7|7
1732037450000|2024-11-19 17:30:50|200837.2|200787.2|200854.9|200804.9|200860.4|200810.4|200833.4|200783.4|17
1732082670000|2024-11-20 06:04:30|201297.6|201207.6|201311.3|201221.3|201314|201224|201297.6|201207.6|25
1732037460000|2024-11-19 17:31:00|200854.7|200804.7|200858.6|200808.6|200863.4|200813.4|200854.7|200804.7|23
1732082680000|2024-11-20 06:04:40|201308.2|201218.2|201314.1|201224.1|201314.1|201224.1|201308.2|201218.2|7
1732037470000|2024-11-19 17:31:10|200853.1|200803.1|200851.1|200801.1|200854.4|200804.4|200851.1|200801.1|24
1732082690000|2024-11-20 06:04:50|201309.4|201219.4|201310.5|201220.5|201310.5|201220.5|201309.4|201219.4|2
1732037480000|2024-11-19 17:31:20|200855.9|200805.9|200804.7|200754.7|200855.9|200805.9|200800.5|200750.5|34
1732037490000|2024-11-19 17:31:30|200803.3|200753.3|200820|200770|200826.3|200776.3|200803.1|200753.1|16
1732082700000|2024-11-20 06:05:00|201308.8|201218.8|201320.7|201230.7|201324.5|201234.5|201307.5|201217.5|10
1732037500000|2024-11-19 17:31:40|200819.6|200769.6|200819.3|200769.3|200819.6|200769.6|200818.5|200768.5|11
1732082710000|2024-11-20 06:05:10|201318.9|201228.9|201321|201231|201321|201231|201318.9|201228.9|2
1732037510000|2024-11-19 17:31:50|200818.3|200768.3|200814.4|200764.4|200829.8|200768.3|200795.1|200737|18
1732082730000|2024-11-20 06:05:30|201322.3|201232.3|201321|201231|201322.3|201232.3|201316|201226|3
1732037520000|2024-11-19 17:32:00|200815.1|200765.1|200840.8|200790.8|200843.3|200793.3|200815.1|200765.1|16
1732082740000|2024-11-20 06:05:40|201314.5|201224.5|201315.7|201225.7|201319|201229|201311.4|201221.4|10
1732037530000|2024-11-19 17:32:10|200842.5|200792.5|200911.7|200861.7|200917.1|200867.1|200842.5|200792.5|26
1732082750000|2024-11-20 06:05:50|201312.7|201222.7|201312.7|201222.7|201312.7|201222.7|201312.7|201222.7|1
1732037540000|2024-11-19 17:32:20|200908.7|200858.7|200903.4|200853.4|200915.1|200865.1|200890.1|200840.1|25
1732082760000|2024-11-20 06:06:00|201315.3|201225.3|201309.7|201219.7|201315.3|201225.3|201306.4|201216.4|4
1732037550000|2024-11-19 17:32:30|200885.1|200835.1|200839.7|200789.7|200894.5|200844.5|200833.9|200783.9|21
1732082770000|2024-11-20 06:06:10|201311.4|201221.4|201307.5|201217.5|201318|201228|201300.9|201210.9|17
1732037560000|2024-11-19 17:32:40|200839.4|200789.4|200854.2|200804.2|200859.8|200809.8|200839.4|200789.4|19
1732082780000|2024-11-20 06:06:20|201311.4|201221.4|201313.7|201223.7|201313.7|201223.7|201306.5|201216.5|8
1732037570000|2024-11-19 17:32:50|200855.8|200805.8|200882.5|200832.5|200882.5|200832.5|200854|200804|25
1732082790000|2024-11-20 06:06:30|201311|201221|201308.9|201218.9|201311|201221|201305.9|201215.9|5
1732037580000|2024-11-19 17:33:00|200882.8|200832.8|200959|200909|200964.5|200914.5|200882.2|200832.2|22
1732082800000|2024-11-20 06:06:40|201314.8|201224.8|201333.2|201243.2|201336.2|201246.2|201306.7|201216.7|10
1732037590000|2024-11-19 17:33:10|200957.2|200907.2|200961.2|200911.2|200967.9|200917.9|200957.2|200907.2|17
1732082810000|2024-11-20 06:06:50|201331.2|201241.2|201328.5|201238.5|201333|201243|201328|201238|4
1732037600000|2024-11-19 17:33:20|200961.1|200911.1|200966.4|200916.4|200966.6|200916.6|200958.5|200908.5|12
1732082830000|2024-11-20 06:07:10|201329.2|201239.2|201332.5|201242.5|201332.5|201242.5|201329.2|201239.2|4
1732037610000|2024-11-19 17:33:30|200966.1|200916.1|200996.5|200946.5|201003.8|200953.8|200961.8|200911.8|17
1732082840000|2024-11-20 06:07:20|201332|201242|201333.7|201243.7|201341.7|201251.7|201328.5|201238.5|15
1732037620000|2024-11-19 17:33:40|200997.8|200947.8|200990.3|200940.3|200997.8|200947.8|200982.5|200932.5|13
1732082850000|2024-11-20 06:07:30|201336.2|201246.2|201361.7|201271.7|201368.9|201278.9|201334.9|201244.9|17
1732037630000|2024-11-19 17:33:50|200993.2|200943.2|200989.4|200939.4|200993.2|200943.2|200984.7|200934.7|14
1732082860000|2024-11-20 06:07:40|201358.3|201268.3|201365.5|201275.5|201374.2|201284.2|201358.3|201268.3|8
1732037640000|2024-11-19 17:34:00|200986.7|200936.7|200975.3|200925.3|200986.7|200936.7|200974.3|200924.3|4
1732082870000|2024-11-20 06:07:50|201366|201276|201366.9|201276.9|201373.7|201283.7|201362.8|201272.8|11
1732037650000|2024-11-19 17:34:10|200974.3|200924.3|200940.8|200890.8|200974.3|200924.3|200934.1|200884.1|11
1732082880000|2024-11-20 06:08:00|201368|201278|201381.5|201291.5|201383.4|201293.4|201363.9|201273.9|17
1732037660000|2024-11-19 17:34:20|200942.2|200892.2|200940.4|200890.4|200943.5|200893.5|200940.2|200890.2|8
1732082890000|2024-11-20 06:08:10|201383.8|201293.8|201377.3|201287.3|201393|201303|201374.9|201284.9|27
1732037670000|2024-11-19 17:34:30|200938.6|200888.6|200939.1|200889.1|200941.3|200891.3|200934.5|200884.5|13
1732082900000|2024-11-20 06:08:20|201378.2|201288.2|201375.9|201285.9|201380.9|201290.9|201369.9|201279.9|13
1732037680000|2024-11-19 17:34:40|200939.2|200889.2|200980|200930|200980|200930|200939.2|200889.2|16
1732082910000|2024-11-20 06:08:30|201374.4|201284.4|201380|201290|201381.9|201291.9|201374.4|201284.4|17
1732037690000|2024-11-19 17:34:50|200980.5|200930.5|200975.9|200925.9|200983.7|200933.7|200973.8|200923.8|9
1732082920000|2024-11-20 06:08:40|201382|201292|201378.8|201288.8|201388.3|201298.3|201373.8|201283.8|24
1732037700000|2024-11-19 17:35:00|200977.5|200927.5|200999.1|200949.1|201001.6|200951.6|200974|200924|19
1732082930000|2024-11-20 06:08:50|201377.4|201287.4|201382.9|201292.9|201390|201300|201377.4|201287.4|24
1732037710000|2024-11-19 17:35:10|200998.8|200948.8|201054|201004|201054|201004|200998.8|200948.8|16
1732082940000|2024-11-20 06:09:00|201385.2|201295.2|201400.2|201310.2|201414.5|201324.5|201380.1|201290.1|28
1732037720000|2024-11-19 17:35:20|201049.9|200999.9|201037.5|200987.5|201051|201001|201037.4|200987.4|22
1732082950000|2024-11-20 06:09:10|201406|201316|201408.7|201318.7|201413|201323|201401|201311|18
1732037730000|2024-11-19 17:35:30|201039.9|200989.9|201085|201035|201093.6|201043.6|201039.9|200989.9|23
1732082960000|2024-11-20 06:09:20|201403.9|201313.9|201444.2|201394.2|201444.5|201394.5|201403.9|201313.9|5
1732037740000|2024-11-19 17:35:40|201090.4|201040.4|201088.3|201038.3|201090.7|201040.7|201085|201035|18
1732082970000|2024-11-20 06:09:30|201469.9|201379.9|201475.8|201385.8|201478.4|201388.4|201469.9|201379.9|9
1732037750000|2024-11-19 17:35:50|201088.7|201038.7|201105|201055|201120.3|201070.3|201088.7|201038.7|10
1732082980000|2024-11-20 06:09:40|201477.9|201387.9|201476|201386|201478.1|201388.1|201470.4|201380.4|18
1732037760000|2024-11-19 17:36:00|201104.9|201054.9|201102.5|201052.5|201104.9|201054.9|201078.7|201028.7|5
1732082990000|2024-11-20 06:09:50|201473.4|201383.4|201480.3|201390.3|201480.9|201391.5|201441.5|201358|20
1732037770000|2024-11-19 17:36:10|201104.5|201054.5|201110.3|201060.3|201110.4|201060.4|201094.3|201044.3|14
1732083000000|2024-11-20 06:10:00|201480.1|201390.1|201451.2|201401.2|201480.1|201402.9|201439.2|201381.4|11
1732037780000|2024-11-19 17:36:20|201106.8|201056.8|201083.4|201033.4|201108.8|201058.8|201083.4|201033.4|16
1732083010000|2024-11-20 06:10:10|201454.3|201404.3|201452.3|201402.3|201454.5|201404.5|201452.3|201402.3|4
1732037790000|2024-11-19 17:36:30|201085.1|201035.1|201102.8|201052.8|201111.4|201061.4|201085.1|201035.1|26
1732083020000|2024-11-20 06:10:20|201452.4|201402.4|201451.2|201401.2|201452.4|201402.4|201451.2|201401.2|2
1732037800000|2024-11-19 17:36:40|201103|201053|201099.7|201049.7|201107|201057|201096.7|201046.7|15
1732083030000|2024-11-20 06:10:30|201452.3|201402.3|201472|201382|201474.5|201402.3|201448.9|201382|5
1732037810000|2024-11-19 17:36:50|201103.6|201053.6|201088.8|201038.8|201104.3|201054.3|201088.8|201038.8|13
1732083040000|2024-11-20 06:10:40|201474.5|201384.5|201471.5|201381.5|201474.5|201384.5|201471.5|201381.5|5
1732037820000|2024-11-19 17:37:00|201088.3|201038.3|201094.6|201044.6|201098.8|201048.8|201086.1|201036.1|24
1732083050000|2024-11-20 06:10:50|201474.5|201384.5|201471.7|201381.7|201474.5|201384.5|201471.7|201381.7|4
1732037830000|2024-11-19 17:37:10|201095.9|201045.9|201106.4|201056.4|201107.7|201057.7|201090.7|201040.7|17
1732083060000|2024-11-20 06:11:00|201472.3|201382.3|201472.7|201382.7|201472.7|201382.7|201468.7|201378.7|17
1732037840000|2024-11-19 17:37:20|201107.7|201057.7|201143|201093|201150.8|201100.8|201107.7|201057.7|17
1732083070000|2024-11-20 06:11:10|201475.6|201385.6|201473.2|201383.2|201475.6|201385.6|201470|201380|10
1732037850000|2024-11-19 17:37:30|201138.3|201088.3|201141.1|201091.1|201145.1|201095.1|201133.5|201083.5|16
1732083080000|2024-11-20 06:11:20|201473.5|201383.5|201457|201407|201476.4|201407|201457|201382.2|15
1732037860000|2024-11-19 17:37:40|201140.7|201090.7|201151.8|201101.8|201158.5|201108.5|201140.7|201090.7|10
1732083090000|2024-11-20 06:11:30|201451.2|201401.2|201457.9|201407.9|201457.9|201407.9|201451.2|201401.2|11
1732037870000|2024-11-19 17:37:50|201150.5|201100.5|201139.8|201089.8|201175.3|201125.3|201131.8|201081.8|19
1732083100000|2024-11-20 06:11:40|201454.1|201404.1|201452.2|201402.2|201454.1|201404.1|201451.1|201401.1|10
1732037880000|2024-11-19 17:38:00|201140.6|201090.6|201143.8|201093.8|201145.6|201095.6|201135.3|201085.3|10
1732083110000|2024-11-20 06:11:50|201452.6|201402.6|201457.6|201407.6|201457.6|201407.6|201450.6|201400.6|16
1732037890000|2024-11-19 17:38:10|201141.5|201091.5|201142.9|201092.9|201143.7|201093.7|201141|201091|4
1732083120000|2024-11-20 06:12:00|201455.5|201405.5|201454.1|201404.1|201457.6|201407.6|201450.1|201400.1|17
1732037900000|2024-11-19 17:38:20|201134.9|201084.9|201143.9|201093.9|201152.8|201102.8|201134.9|201084.9|9
1732083130000|2024-11-20 06:12:10|201453.2|201403.2|201453.2|201403.2|201456.3|201406.3|201453.1|201403.1|19
1732037910000|2024-11-19 17:38:30|201145.2|201095.2|201147.2|201097.2|201158.5|201108.5|201145.2|201095.2|10
1732083140000|2024-11-20 06:12:20|201456.1|201406.1|201456.1|201406.1|201456.3|201406.3|201453.2|201403.2|15
1732037920000|2024-11-19 17:38:40|201150.6|201100.6|201163.2|201113.2|201163.2|201113.2|201144.8|201094.8|11
1732083150000|2024-11-20 06:12:30|201450.6|201400.6|201451|201401|201456.1|201406.1|201450.6|201400.6|18
1732037930000|2024-11-19 17:38:50|201165.1|201115.1|201163.1|201113.1|201165.1|201115.1|201163.1|201113.1|2
1732083160000|2024-11-20 06:12:40|201450|201400|201445.8|201395.8|201456.2|201406.2|201433.9|201383.9|10
1732037940000|2024-11-19 17:39:00|201160.8|201110.8|201177.8|201127.8|201188.2|201138.2|201160.2|201110.2|14
1732083170000|2024-11-20 06:12:50|201435.7|201385.7|201452|201402|201476.4|201405.7|201400.4|201350.4|11
1732037950000|2024-11-19 17:39:10|201184.3|201134.3|201217.8|201167.8|201217.8|201167.8|201175.5|201125.5|19
1732083180000|2024-11-20 06:13:00|201451.4|201401.4|201474.5|201384.5|201474.5|201402|201442.8|201380.5|6
1732037960000|2024-11-19 17:39:20|201229.6|201179.6|201243.1|201193.1|201243.1|201193.1|201216.8|201166.8|21
1732083190000|2024-11-20 06:13:10|201474.4|201384.4|201448.2|201398.2|201474.4|201404|201448.2|201384.4|5
1732037970000|2024-11-19 17:39:30|201248.2|201198.2|201231.7|201181.7|201248.2|201198.2|201226.5|201176.5|23
1732083200000|2024-11-20 06:13:20|201447.2|201397.2|201451.5|201401.5|201453.5|201403.5|201440.5|201390.5|15
1732037980000|2024-11-19 17:39:40|201229.9|201179.9|201178|201128|201229.9|201179.9|201167.7|201117.7|24
1732083210000|2024-11-20 06:13:30|201449|201399|201448.6|201398.6|201453.1|201403.1|201448.5|201398.5|14
1732037990000|2024-11-19 17:39:50|201178.2|201128.2|201178.3|201128.3|201179.7|201129.7|201173.9|201123.9|22
1732083220000|2024-11-20 06:13:40|201447.5|201397.5|201450.4|201400.4|201453|201403|201447.5|201397.5|18
1732083230000|2024-11-20 06:13:50|201449.4|201399.4|201451.7|201401.7|201452.2|201402.2|201449.4|201399.4|5
1732038000000|2024-11-19 17:40:00|201178.5|201128.5|201185.3|201135.3|201187.3|201137.3|201178.3|201128.3|11
1732083240000|2024-11-20 06:14:00|201449.6|201399.6|201451.8|201401.8|201453.8|201403.8|201442.4|201392.4|21
1732038010000|2024-11-19 17:40:10|201187|201137|201229.8|201179.8|201229.8|201179.8|201177.7|201127.7|12
1732083250000|2024-11-20 06:14:10|201450.8|201400.8|201450.6|201400.6|201450.9|201400.9|201448.7|201398.7|9
1732038020000|2024-11-19 17:40:20|201230.2|201180.2|201223.8|201173.8|201230.8|201180.8|201220.7|201170.7|22
1732083260000|2024-11-20 06:14:20|201449.5|201399.5|201448.8|201398.8|201454.5|201404.5|201446.5|201396.5|13
1732038030000|2024-11-19 17:40:30|201222.3|201172.3|201223.3|201173.3|201225.1|201175.1|201221.5|201171.5|25
1732083270000|2024-11-20 06:14:30|201450.8|201400.8|201448.5|201398.5|201453.2|201403.2|201441.5|201391.5|15
1732038040000|2024-11-19 17:40:40|201222.7|201172.7|201222.1|201172.1|201225.1|201175.1|201221.8|201171.8|17
1732083280000|2024-11-20 06:14:40|201443|201393|201477.5|201387.5|201477.5|201402.8|201443|201382.7|9
1732038050000|2024-11-19 17:40:50|201222.6|201172.6|201219.2|201169.2|201222.6|201172.6|201217.5|201167.5|19
1732083290000|2024-11-20 06:14:50|201475.1|201385.1|201455.5|201405.5|201475.1|201406.2|201449.9|201385.1|17
1732038060000|2024-11-19 17:41:00|201218.5|201168.5|201223.2|201173.2|201229.5|201179.5|201216.8|201166.8|19
1732038070000|2024-11-19 17:41:10|201223|201173|201214.3|201164.3|201223|201173|201213.5|201163.5|25
1732083300000|2024-11-20 06:15:00|201455.7|201405.7|201455.4|201405.4|201456.2|201406.2|201451.5|201401.5|16
1732038080000|2024-11-19 17:41:20|201214.7|201164.7|201206.9|201156.9|201216.9|201166.9|201206.9|201156.9|19
1732083310000|2024-11-20 06:15:10|201413.2|201363.2|201409|201359|201429.2|201363.2|201366.1|201316.1|28
1732038090000|2024-11-19 17:41:30|201191.6|201141.6|201177.2|201127.2|201200.1|201150.1|201170.2|201120.2|11
1732083320000|2024-11-20 06:15:20|201407.7|201357.7|201370.9|201320.9|201412.7|201362.7|201370|201320|13
1732038100000|2024-11-19 17:41:40|201175.4|201125.4|201175.1|201125.1|201182.6|201132.6|201167.3|201117.3|16
1732083330000|2024-11-20 06:15:30|201374.7|201324.7|201367|201317|201374.7|201324.7|201367|201317|6
1732038110000|2024-11-19 17:41:50|201171.6|201121.6|201177.8|201127.8|201182.7|201132.7|201171.3|201121.3|15
1732083340000|2024-11-20 06:15:40|201370|201320|201374.7|201324.7|201384.4|201334.4|201366.4|201316.4|21
1732038120000|2024-11-19 17:42:00|201176.4|201126.4|201137|201087|201176.4|201126.4|201131.7|201081.7|22
1732083350000|2024-11-20 06:15:50|201378.2|201328.2|201351.8|201301.8|201384.4|201334.4|201351.1|201301.1|26
1732038130000|2024-11-19 17:42:10|201137.4|201087.4|201137.9|201087.9|201139.8|201089.8|201134.2|201084.2|23
1732083360000|2024-11-20 06:16:00|201347.6|201297.6|201352.8|201302.8|201356.4|201306.4|201345.6|201295.6|36
1732038140000|2024-11-19 17:42:20|201138.1|201088.1|201135.6|201085.6|201139.8|201089.8|201133.1|201083.1|24
1732083370000|2024-11-20 06:16:10|201354.4|201304.4|201349|201299|201356.2|201306.2|201346.3|201296.3|30
1732038150000|2024-11-19 17:42:30|201137.3|201087.3|201140|201090|201140|201090|201137.3|201087.3|6
1732083380000|2024-11-20 06:16:20|201350.3|201300.3|201350.3|201300.3|201350.3|201300.3|201350.3|201300.3|1
1732038160000|2024-11-19 17:42:40|201143.7|201093.7|201139.5|201089.5|201143.7|201093.7|201138.9|201088.9|11
1732083390000|2024-11-20 06:16:30|201346.9|201296.9|201353.9|201263.9|201358.9|201307.4|201329.7|201260.8|14
1732038170000|2024-11-19 17:42:50|201139.4|201089.4|201138.8|201088.8|201142.8|201092.8|201134.8|201084.8|12
1732083400000|2024-11-20 06:16:40|201358.3|201268.3|201333.1|201283.1|201360|201284|201333.1|201258.3|13
1732038180000|2024-11-19 17:43:00|201138.5|201088.5|201128.7|201078.7|201138.7|201088.7|201114.8|201064.8|23
1732083410000|2024-11-20 06:16:50|201331.4|201281.4|201328.1|201278.1|201335.4|201285.4|201328.1|201278.1|4
1732038190000|2024-11-19 17:43:10|201129.4|201079.4|201173.3|201123.3|201173.3|201123.3|201126.1|201076.1|22
1732083420000|2024-11-20 06:17:00|201334.4|201284.4|201336.7|201286.7|201336.7|201286.7|201327.7|201277.7|8
1732038200000|2024-11-19 17:43:20|201174.9|201124.9|201177.4|201127.4|201185.9|201135.9|201174.7|201124.7|25
1732083430000|2024-11-20 06:17:10|201332.7|201282.7|201306.6|201256.6|201332.7|201282.7|201303|201253|32
1732038210000|2024-11-19 17:43:30|201177.2|201127.2|201175.8|201125.8|201177.4|201127.4|201172.9|201122.9|10
1732083440000|2024-11-20 06:17:20|201304.9|201254.9|201305.8|201255.8|201311.6|201261.6|201298.2|201248.2|37
1732038220000|2024-11-19 17:43:40|201175.7|201125.7|201176.9|201126.9|201181.5|201131.5|201169.1|201119.1|18
1732038230000|2024-11-19 17:43:50|201176.7|201126.7|201179.6|201129.6|201179.9|201129.9|201173.7|201123.7|12
1732083450000|2024-11-20 06:17:30|201307.8|201257.8|201307.2|201257.2|201313.8|201263.8|201300.9|201250.9|38
1732038240000|2024-11-19 17:44:00|201179.7|201129.7|201177.8|201127.8|201180.4|201130.4|201175.8|201125.8|18
1732083460000|2024-11-20 06:17:40|201313.7|201263.7|201317.3|201267.3|201330.7|201280.7|201305.8|201255.8|23
1732038250000|2024-11-19 17:44:10|201177.7|201127.7|201166.5|201116.5|201177.8|201127.8|201166.5|201116.5|24
1732038260000|2024-11-19 17:44:20|201167.5|201117.5|201194.9|201144.9|201195.1|201145.1|201146.2|201096.2|15
1732083480000|2024-11-20 06:18:00|201313.3|201263.3|201312.9|201262.9|201316.3|201266.3|201304.7|201254.7|25
1732038270000|2024-11-19 17:44:30|201194.7|201144.7|201194.3|201144.3|201202.6|201152.6|201194.3|201144.3|12
1732083490000|2024-11-20 06:18:10|201313.7|201263.7|201306.5|201256.5|201313.7|201263.7|201301.6|201251.6|28
1732038280000|2024-11-19 17:44:40|201194.8|201144.8|201198.5|201148.5|201198.5|201148.5|201194.8|201144.8|3
1732083500000|2024-11-20 06:18:20|201327.3|201237.3|201306.2|201256.2|201329.2|201261.6|201297.6|201237.1|32
1732038290000|2024-11-19 17:44:50|201193|201143|201194.6|201144.6|201196.6|201146.6|201193|201143|4
1732083510000|2024-11-20 06:18:30|201307.5|201257.5|201304.9|201254.9|201310|201260|201300.3|201250.3|18
1732083520000|2024-11-20 06:18:40|201305|201255|201335.8|201245.8|201336.2|201262.7|201298.4|201236.6|27
1732038300000|2024-11-19 17:45:00|201198|201148|201206|201156|201208.6|201158.6|201192.2|201142.2|8
1732083530000|2024-11-20 06:18:50|201324.1|201274.1|201315.7|201265.7|201324.9|201274.9|201306.6|201256.6|30
1732038310000|2024-11-19 17:45:10|201209|201159|201230.1|201180.1|201231.5|201181.5|201209|201159|14
1732083540000|2024-11-20 06:19:00|201315.6|201265.6|201313.3|201263.3|201315.6|201265.6|201313.3|201263.3|2
1732038320000|2024-11-19 17:45:20|201228.4|201178.4|201229.1|201179.1|201229.1|201179.1|201212.1|201162.1|12
1732083550000|2024-11-20 06:19:10|201315.9|201265.9|201324|201274|201329.6|201279.6|201315.9|201265.9|5
1732038330000|2024-11-19 17:45:30|201226.1|201176.1|201225.7|201175.7|201228.3|201178.3|201224|201174|9
1732083560000|2024-11-20 06:19:20|201320.7|201270.7|201316.5|201266.5|201331.4|201281.4|201316.5|201266.5|17
1732038340000|2024-11-19 17:45:40|201222.7|201172.7|201226.2|201176.2|201226.4|201176.4|201222.7|201172.7|9
1732083570000|2024-11-20 06:19:30|201319.9|201269.9|201327.4|201277.4|201328.6|201278.6|201316.2|201266.2|23
1732038350000|2024-11-19 17:45:50|201224.8|201174.8|201221.5|201171.5|201224.8|201174.8|201216|201166|5
1732083580000|2024-11-20 06:19:40|201323|201273|201324.2|201274.2|201330.2|201280.2|201315.9|201265.9|19
1732038360000|2024-11-19 17:46:00|201219.3|201169.3|201235.9|201185.9|201235.9|201185.9|201219.3|201169.3|9
1732083590000|2024-11-20 06:19:50|201326.9|201276.9|201325.4|201275.4|201328.5|201278.5|201316.6|201266.6|17
1732038370000|2024-11-19 17:46:10|201232.5|201182.5|201231.2|201181.2|201237.1|201187.1|201231.2|201181.2|7
1732083600000|2024-11-20 06:20:00|201327.7|201277.7|201324.4|201274.4|201334.3|201284.3|201321.8|201271.8|22
1732038380000|2024-11-19 17:46:20|201227.8|201177.8|201229.8|201179.8|201229.8|201179.8|201227.8|201177.8|2
1732038390000|2024-11-19 17:46:30|201225.7|201175.7|201210.2|201160.2|201229|201179|201195.5|201145.5|15
1732083610000|2024-11-20 06:20:10|201327.4|201277.4|201328|201278|201332.7|201282.7|201318.5|201268.5|22
1732038400000|2024-11-19 17:46:40|201208|201158|201221.2|201171.2|201222.6|201172.6|201208|201158|11
1732083630000|2024-11-20 06:20:30|201324.6|201274.6|201326.9|201276.9|201328.2|201278.2|201316.9|201266.9|15
1732038410000|2024-11-19 17:46:50|201223.1|201173.1|201220.8|201170.8|201234.4|201184.4|201218.1|201168.1|12
1732083640000|2024-11-20 06:20:40|201322.9|201272.9|201318.2|201268.2|201330.5|201280.5|201316.4|201266.4|15
1732038420000|2024-11-19 17:47:00|201219.5|201169.5|201218.6|201168.6|201220.4|201170.4|201216.8|201166.8|8
1732083650000|2024-11-20 06:20:50|201320.7|201270.7|201311.7|201261.7|201322.6|201272.6|201302.9|201252.9|27
1732038430000|2024-11-19 17:47:10|201220|201170|201229|201179|201229|201179|201218.4|201168.4|4
1732083660000|2024-11-20 06:21:00|201312.2|201262.2|201310.1|201260.1|201320.3|201270.3|201306.1|201256.1|13
1732038440000|2024-11-19 17:47:20|201230.2|201180.2|201264.3|201214.3|201272.6|201222.6|201230.2|201180.2|12
1732083670000|2024-11-20 06:21:10|201307|201257|201309.3|201259.3|201316.6|201266.6|201299.3|201249.3|30
1732038450000|2024-11-19 17:47:30|201264.2|201214.2|201262.3|201212.3|201264.2|201214.2|201260.5|201210.5|10
1732083680000|2024-11-20 06:21:20|201306|201256|201308.9|201258.9|201316|201266|201302.3|201252.3|24
1732038460000|2024-11-19 17:47:40|201260.6|201210.6|201261.9|201211.9|201261.9|201211.9|201260.6|201210.6|2
1732083690000|2024-11-20 06:21:30|201311.8|201261.8|201311.3|201261.3|201313.5|201263.5|201304.3|201254.3|22
1732038470000|2024-11-19 17:47:50|201261.8|201211.8|201256.1|201206.1|201261.9|201211.9|201250.4|201200.4|7
1732083700000|2024-11-20 06:21:40|201308.1|201258.1|201308.1|201258.1|201308.1|201258.1|201308.1|201258.1|1
1732038480000|2024-11-19 17:48:00|201256.4|201206.4|201258.8|201208.8|201261.1|201211.1|201250.5|201200.5|17
1732083720000|2024-11-20 06:22:00|201304.7|201254.7|201303.6|201253.6|201311.3|201261.3|201301.8|201251.8|12
1732038490000|2024-11-19 17:48:10|201274.9|201224.9|201295.3|201245.3|201306.3|201256.3|201271.7|201221.7|13
1732083730000|2024-11-20 06:22:10|201301.8|201251.8|201281.2|201231.2|201301.8|201251.8|201273.9|201223.9|10
1732038500000|2024-11-19 17:48:20|201297|201247|201296.1|201246.1|201297|201247|201295|201245|9
1732083740000|2024-11-20 06:22:20|201281|201231|201281.1|201231.1|201281.1|201231.1|201281|201231|2
1732038510000|2024-11-19 17:48:30|201297.6|201247.6|201297.7|201247.7|201307.4|201257.4|201297.6|201247.6|18
1732083760000|2024-11-20 06:22:40|201285.3|201235.3|201297.5|201207.5|201307.9|201235.3|201277.4|201207.5|13
1732038520000|2024-11-19 17:48:40|201296.1|201246.1|201262.9|201212.9|201296.1|201246.1|201249.2|201199.2|14
1732083770000|2024-11-20 06:22:50|201298.5|201208.5|201301.5|201211.5|201308|201218|201298.5|201208.5|6
1732038530000|2024-11-19 17:48:50|201264.8|201214.8|201265.7|201215.7|201265.9|201215.9|201263|201213|6
1732083790000|2024-11-20 06:23:10|201305|201215|201291.1|201241.1|201312.4|201250.7|201291.1|201215|5
1732038540000|2024-11-19 17:49:00|201264.4|201214.4|201265.9|201215.9|201266.8|201216.8|201258.6|201208.6|19
1732083800000|2024-11-20 06:23:20|201293.5|201243.5|201286.7|201236.7|201294.1|201244.1|201282.3|201232.3|14
1732038550000|2024-11-19 17:49:10|201268.8|201218.8|201276.6|201226.6|201296.5|201246.5|201268.8|201218.8|21
1732083810000|2024-11-20 06:23:30|201289.7|201239.7|201281.1|201231.1|201289.7|201239.7|201278.9|201228.9|4
1732038560000|2024-11-19 17:49:20|201278.4|201228.4|201268.9|201218.9|201278.7|201228.7|201261|201211|15
1732083820000|2024-11-20 06:23:40|201284.5|201234.5|201291.4|201241.4|201291.4|201241.4|201281.5|201231.5|8
1732038570000|2024-11-19 17:49:30|201270.5|201220.5|201273.2|201223.2|201278.7|201228.7|201270.5|201220.5|8
1732083830000|2024-11-20 06:23:50|201288.7|201238.7|201285.5|201235.5|201288.7|201238.7|201285.5|201235.5|2
1732038580000|2024-11-19 17:49:40|201271.8|201221.8|201242.2|201192.2|201271.8|201221.8|201230.2|201180.2|19
1732083860000|2024-11-20 06:24:20|201279.2|201229.2|201283.5|201233.5|201314.5|201238.4|201279.2|201224.5|5
1732038590000|2024-11-19 17:49:50|201241.8|201191.8|201251.7|201201.7|201251.7|201201.7|201229.7|201179.7|19
1732083870000|2024-11-20 06:24:30|201280.4|201230.4|201277.3|201227.3|201286.4|201236.4|201277.3|201227.3|4
1732038600000|2024-11-19 17:50:00|201251.5|201201.5|201255.3|201205.3|201255.4|201205.4|201244.1|201194.1|24
1732083890000|2024-11-20 06:24:50|201280.9|201230.9|201282.6|201232.6|201287.9|201237.9|201280.9|201230.9|5
1732038610000|2024-11-19 17:50:10|201250|201200|201255.4|201205.4|201255.4|201205.4|201238.2|201188.2|19
1732083900000|2024-11-20 06:25:00|201281.9|201231.9|201293.5|201243.5|201313.2|201247.8|201281.7|201223.2|13
1732038620000|2024-11-19 17:50:20|201255.2|201205.2|201285.6|201195.6|201287|201218.5|201252|201195.6|9
1732083910000|2024-11-20 06:25:10|201299.8|201249.8|201286.7|201236.7|201299.8|201249.8|201283.5|201233.5|5
1732038630000|2024-11-19 17:50:30|201287|201197|201209.1|201159.1|201287.4|201197.4|201205.4|201155.4|10
1732083930000|2024-11-20 06:25:30|201287.5|201237.5|201286.1|201236.1|201289.6|201239.6|201286.1|201236.1|3
1732038640000|2024-11-19 17:50:40|201206.5|201156.5|201225.5|201175.5|201225.5|201175.5|201206.1|201156.1|9
1732083940000|2024-11-20 06:25:40|201289.1|201239.1|201289.1|201239.1|201289.1|201239.1|201289.1|201239.1|1
1732038650000|2024-11-19 17:50:50|201222.7|201172.7|201224.6|201174.6|201230.4|201180.4|201211.3|201161.3|16
1732083950000|2024-11-20 06:25:50|201311.5|201221.5|201289.7|201239.7|201311.5|201239.7|201289.7|201218.8|4
1732038660000|2024-11-19 17:51:00|201222.7|201172.7|201271.8|201221.8|201271.8|201221.8|201220.7|201170.7|10
1732083960000|2024-11-20 06:26:00|201285.6|201235.6|201296.3|201246.3|201296.3|201246.3|201285.6|201235.6|3
1732038670000|2024-11-19 17:51:10|201266.2|201216.2|201336.3|201286.3|201341.1|201291.1|201266.2|201216.2|22
1732083970000|2024-11-20 06:26:10|201293.5|201243.5|201279.9|201229.9|201293.5|201243.5|201273.9|201223.9|16
1732038680000|2024-11-19 17:51:20|201338.9|201288.9|201351.1|201301.1|201369.3|201319.3|201336.9|201286.9|16
1732083980000|2024-11-20 06:26:20|201277.2|201227.2|201280.9|201230.9|201291.3|201241.3|201275.3|201225.3|21
1732038690000|2024-11-19 17:51:30|201348.3|201298.3|201353.9|201303.9|201359.2|201309.2|201343.1|201293.1|21
1732083990000|2024-11-20 06:26:30|201277.6|201227.6|201276.8|201226.8|201289.9|201239.9|201271.5|201221.5|30
1732038700000|2024-11-19 17:51:40|201358|201308|201311.7|201261.7|201358|201308|201307|201257|19
1732084000000|2024-11-20 06:26:40|201295|201205|201289|201199|201295|201205|201276.7|201186.7|23
1732038710000|2024-11-19 17:51:50|201313.5|201263.5|201310.5|201260.5|201317.5|201267.5|201308.5|201258.5|14
1732084010000|2024-11-20 06:26:50|201282.8|201192.8|201257.4|201207.4|201288.5|201217.6|201257.3|201188.9|19
1732038720000|2024-11-19 17:52:00|201312.2|201262.2|201313.9|201263.9|201315.7|201265.7|201308.1|201258.1|15
1732084020000|2024-11-20 06:27:00|201261.5|201211.5|201261.7|201211.7|201263.8|201213.8|201257|201207|10
1732038730000|2024-11-19 17:52:10|201313.8|201263.8|201310.4|201260.4|201316.6|201266.6|201309.6|201259.6|8
1732084030000|2024-11-20 06:27:10|201257.9|201207.9|201226.2|201176.2|201257.9|201207.9|201215.8|201165.8|32
1732038740000|2024-11-19 17:52:20|201307.1|201257.1|201297.4|201247.4|201310.2|201260.2|201272.7|201222.7|25
1732084040000|2024-11-20 06:27:20|201228.3|201178.3|201227.4|201177.4|201249.9|201180.1|201217.2|201149.8|33
1732038750000|2024-11-19 17:52:30|201298.7|201248.7|201325.6|201275.6|201325.6|201275.6|201298.5|201248.5|20
1732084050000|2024-11-20 06:27:30|201224.4|201174.4|201229.5|201179.5|201252.9|201182.2|201217.1|201157.6|36
1732038760000|2024-11-19 17:52:40|201321.9|201271.9|201325.6|201275.6|201329.4|201279.4|201319.7|201269.7|28
1732084060000|2024-11-20 06:27:40|201224.9|201174.9|201228.7|201178.7|201253.8|201179.9|201218.6|201162.1|22
1732038770000|2024-11-19 17:52:50|201327.2|201277.2|201260.7|201210.7|201327.5|201277.5|201260.1|201210.1|26
1732084070000|2024-11-20 06:27:50|201223.3|201173.3|201230.5|201180.5|201232.4|201182.4|201223.3|201173.3|4
1732038780000|2024-11-19 17:53:00|201268.2|201218.2|201270.7|201220.7|201286.6|201236.6|201254.5|201188.7|34
1732084080000|2024-11-20 06:28:00|201227|201177|201236.1|201186.1|201245.5|201195.5|201226.4|201176.4|34
1732038790000|2024-11-19 17:53:10|201265.2|201215.2|201272.6|201222.6|201276.5|201226.5|201265.2|201215.2|25
1732084090000|2024-11-20 06:28:10|201238.7|201188.7|201235.8|201185.8|201240|201190|201229.8|201179.8|24
1732038800000|2024-11-19 17:53:20|201272.8|201222.8|201265.9|201215.9|201272.8|201222.8|201263|201213|10
1732084100000|2024-11-20 06:28:20|201237.5|201187.5|201231.4|201181.4|201243.8|201193.8|201227.3|201177.3|16
1732038810000|2024-11-19 17:53:30|201266.1|201216.1|201284.3|201194.3|201285.7|201219.2|201261.5|201193|19
1732084110000|2024-11-20 06:28:30|201228.4|201178.4|201209.6|201159.6|201230.3|201180.3|201208.4|201158.4|17
1732038820000|2024-11-19 17:53:40|201287.7|201197.7|201261.7|201211.7|201291.7|201217.4|201259.6|201188.2|19
1732084120000|2024-11-20 06:28:40|201209.9|201159.9|201208.2|201158.2|201213.2|201163.2|201205.5|201155.5|8
1732038830000|2024-11-19 17:53:50|201253.4|201203.4|201257.5|201207.5|201257.5|201207.5|201253.4|201203.4|22
1732084130000|2024-11-20 06:28:50|201210|201160|201210|201160|201210|201160|201210|201160|1
1732038840000|2024-11-19 17:54:00|201257.3|201207.3|201304.1|201254.1|201307.3|201257.3|201251.6|201201.6|21
1732084140000|2024-11-20 06:29:00|201212.5|201162.5|201214.3|201164.3|201214.6|201164.6|201202.2|201152.2|14
1732038850000|2024-11-19 17:54:10|201304.3|201254.3|201307|201257|201308.3|201258.3|201300.2|201250.2|14
1732084150000|2024-11-20 06:29:10|201211.4|201161.4|201208.6|201158.6|201211.4|201161.4|201208.6|201158.6|2
1732038860000|2024-11-19 17:54:20|201306.7|201256.7|201291.3|201241.3|201306.7|201256.7|201291.3|201241.3|20
1732084160000|2024-11-20 06:29:20|201206.1|201156.1|201195.5|201145.5|201225.6|201156.1|201187.4|201124.7|22
1732038870000|2024-11-19 17:54:30|201289.4|201239.4|201296.7|201246.7|201301.3|201251.3|201289.2|201239.2|28
1732084170000|2024-11-20 06:29:30|201214.9|201124.9|201207.3|201157.3|201231.3|201160|201200|201124.9|24
1732038880000|2024-11-19 17:54:40|201301.8|201251.8|201298.1|201248.1|201304.8|201254.8|201290.3|201240.3|23
1732084180000|2024-11-20 06:29:40|201208|201158|201224.5|201134.5|201227.4|201158.7|201198.8|201134.5|17
1732038890000|2024-11-19 17:54:50|201297.9|201247.9|201321.9|201271.9|201323.5|201273.5|201279.2|201229.2|29
1732084190000|2024-11-20 06:29:50|201225.7|201135.7|201208.4|201158.4|201229|201158.4|201208.4|201130.4|14
1732038900000|2024-11-19 17:55:00|201327.8|201277.8|201343.3|201293.3|201345.9|201295.9|201318.4|201268.4|26
1732084200000|2024-11-20 06:30:00|201219.9|201129.9|201227.5|201137.5|201228.2|201138.2|201217.3|201127.3|23
1732038910000|2024-11-19 17:55:10|201337.8|201287.8|201335.2|201285.2|201343.4|201293.4|201332.4|201282.4|20
1732084210000|2024-11-20 06:30:10|201226|201136|201191.6|201141.6|201240.7|201152.3|201191.2|201128.4|23
1732038920000|2024-11-19 17:55:20|201334.1|201284.1|201340.1|201290.1|201340.1|201290.1|201327.7|201277.7|12
1732084220000|2024-11-20 06:30:20|201195.2|201145.2|201230|201140|201230.8|201169.9|201189.6|201133.8|29
1732038930000|2024-11-19 17:55:30|201341.9|201291.9|201338.7|201288.7|201355.5|201305.5|201336.7|201286.7|11
1732084230000|2024-11-20 06:30:30|201230.8|201140.8|201197.1|201147.1|201230.8|201157|201196.4|201125.5|23
1732038940000|2024-11-19 17:55:40|201340|201290|201340.6|201290.6|201344.7|201294.7|201339|201289|17
1732084240000|2024-11-20 06:30:40|201198.2|201148.2|201223.6|201133.6|201225.7|201165.8|201197.4|201128.7|23
1732038950000|2024-11-19 17:55:50|201341.8|201291.8|201346.4|201296.4|201360.3|201310.3|201337.9|201287.9|23
1732084250000|2024-11-20 06:30:50|201222.9|201132.9|201199.1|201149.1|201222.9|201154.7|201194.2|201125.4|30
1732038960000|2024-11-19 17:56:00|201344.7|201294.7|201349.3|201299.3|201380.1|201330.1|201343.4|201293.4|27
1732084260000|2024-11-20 06:31:00|201195.5|201145.5|201238|201148|201242.5|201155.8|201190.4|201128.1|19
1732038970000|2024-11-19 17:56:10|201351.5|201301.5|201340|201290|201352.1|201302.1|201338|201288|16
1732084270000|2024-11-20 06:31:10|201213.2|201163.2|201197.6|201147.6|201234.8|201163.8|201197|201144.8|16
1732038980000|2024-11-19 17:56:20|201337.7|201287.7|201345.9|201295.9|201355.1|201305.1|201334.2|201284.2|15
1732084280000|2024-11-20 06:31:20|201199.2|201149.2|201198.1|201148.1|201225.7|201154.9|201197.2|201129|21
1732038990000|2024-11-19 17:56:30|201346.3|201296.3|201377.8|201327.8|201380.1|201330.1|201346.3|201296.3|14
1732084290000|2024-11-20 06:31:30|201194.3|201144.3|201203.3|201153.3|201203.3|201153.3|201194.3|201144.3|7
1732039000000|2024-11-19 17:56:40|201375.8|201325.8|201402.5|201352.5|201408.1|201358.1|201352.7|201302.7|23
1732084300000|2024-11-20 06:31:40|201196.1|201146.1|201193.1|201143.1|201205.9|201155.9|201193.1|201143.1|18
1732039010000|2024-11-19 17:56:50|201389.5|201339.5|201386.5|201336.5|201389.5|201339.5|201383.3|201333.3|13
1732084310000|2024-11-20 06:31:50|201198.5|201148.5|201200.1|201150.1|201203.9|201153.9|201192.1|201142.1|27
1732039020000|2024-11-19 17:57:00|201386.2|201336.2|201386.8|201336.8|201386.8|201336.8|201385.2|201335.2|3
1732084320000|2024-11-20 06:32:00|201198.4|201148.4|201195|201145|201205.4|201155.4|201190.6|201140.6|19
1732039030000|2024-11-19 17:57:10|201396.5|201346.5|201374.7|201324.7|201399.4|201349.4|201372.6|201322.6|12
1732084330000|2024-11-20 06:32:10|201194.8|201144.8|201198.4|201148.4|201206.1|201156.1|201192.4|201142.4|24
1732039040000|2024-11-19 17:57:20|201376.1|201326.1|201378.5|201328.5|201380.3|201330.3|201376.1|201326.1|9
1732084340000|2024-11-20 06:32:20|201194.5|201144.5|201199.3|201149.3|201225|201157|201189.8|201134.1|24
1732039050000|2024-11-19 17:57:30|201376.2|201326.2|201380.6|201330.6|201383.8|201333.8|201376.2|201326.2|7
1732084350000|2024-11-20 06:32:30|201203.9|201153.9|201198.8|201148.8|201204.5|201154.5|201195.9|201145.9|16
1732039060000|2024-11-19 17:57:40|201378.6|201328.6|201372.7|201322.7|201380|201330|201365.3|201315.3|20
1732084360000|2024-11-20 06:32:40|201195.8|201145.8|201190.2|201140.2|201202.3|201152.3|201184.9|201134.9|14
1732039070000|2024-11-19 17:57:50|201366|201316|201338.8|201288.8|201371.6|201321.6|201338.8|201288.8|12
1732084370000|2024-11-20 06:32:50|201184.7|201134.7|201191.1|201101.1|201200.8|201140.7|201167.1|201100.9|31
1732039080000|2024-11-19 17:58:00|201334.8|201284.8|201295.4|201245.4|201337.4|201287.4|201295.4|201245.4|18
1732084380000|2024-11-20 06:33:00|201170.4|201120.4|201176.9|201126.9|201182.8|201132.8|201169.5|201119.5|24
1732039090000|2024-11-19 17:58:10|201291.2|201241.2|201293.5|201243.5|201300.3|201250.3|201290.6|201240.6|15
1732084390000|2024-11-20 06:33:10|201175.6|201125.6|201167.2|201117.2|201194.4|201133.1|201165.2|201095.8|36
1732039100000|2024-11-19 17:58:20|201293.3|201243.3|201396|201346|201396.1|201346.1|201288.7|201238.7|25
1732084400000|2024-11-20 06:33:20|201182.2|201132.2|201189.2|201099.2|201192|201132.2|201168|201097.3|16
1732039110000|2024-11-19 17:58:30|201396.3|201346.3|201390.3|201340.3|201397.2|201347.2|201380.7|201330.7|13
1732084410000|2024-11-20 06:33:30|201192.2|201102.2|201168.9|201118.9|201192.2|201128.7|201165.9|201102.2|19
1732039120000|2024-11-19 17:58:40|201388|201338|201389|201339|201390.8|201340.8|201385.6|201335.6|6
1732084420000|2024-11-20 06:33:40|201178.9|201128.9|201167.6|201117.6|201178.9|201128.9|201164.1|201114.1|17
1732039130000|2024-11-19 17:58:50|201386.5|201336.5|201407.3|201357.3|201413.6|201363.6|201383.4|201333.4|16
1732084430000|2024-11-20 06:33:50|201165.7|201115.7|201170.7|201120.7|201199.5|201134.2|201165.7|201109.5|24
1732039140000|2024-11-19 17:59:00|201408.8|201358.8|201383.2|201333.2|201408.8|201358.8|201370.3|201320.3|26
1732084440000|2024-11-20 06:34:00|201176.3|201126.3|201179|201129|201199.2|201129|201170.8|201098.8|25
1732039150000|2024-11-19 17:59:10|201389.8|201339.8|201400.9|201350.9|201411.2|201361.2|201383.3|201333.3|22
1732084450000|2024-11-20 06:34:10|201174.8|201124.8|201171.4|201121.4|201198.9|201129.4|201165|201098.5|31
1732039160000|2024-11-19 17:59:20|201406.2|201356.2|201403.7|201353.7|201426.7|201356.2|201400.3|201321.4|30
1732084460000|2024-11-20 06:34:20|201171.3|201121.3|201157.3|201107.3|201171.4|201121.4|201157.1|201107.1|7
1732039170000|2024-11-19 17:59:30|201403.2|201353.2|201414|201324|201419.2|201353.7|201400.5|201322.5|23
1732084470000|2024-11-20 06:34:30|201159.1|201109.1|201163.7|201113.7|201183.3|201122.8|201159.1|201087.9|11
1732039180000|2024-11-19 17:59:40|201413.5|201323.5|201404.5|201314.5|201418.4|201328.4|201394.4|201304.4|27
1732084480000|2024-11-20 06:34:40|201162.2|201112.2|201181.5|201091.5|201190|201112.2|201160.6|201088.3|12
1732039190000|2024-11-19 17:59:50|201401.9|201311.9|201397.4|201307.4|201401.9|201311.9|201395|201305|26
1732084490000|2024-11-20 06:34:50|201182.3|201092.3|201186.6|201096.6|201189|201099|201182.3|201092.3|6
1732039200000|2024-11-19 18:00:00|201397.5|201307.5|201419.3|201329.3|201419.3|201355|201397.5|201307.5|31
1732084500000|2024-11-20 06:35:00|201184.1|201094.1|201162.7|201112.7|201184.1|201119.6|201159.2|201094.1|9
1732039210000|2024-11-19 18:00:10|201417.7|201327.7|201490.3|201400.3|201490.3|201400.3|201401.4|201326.5|29
1732084510000|2024-11-20 06:35:10|201166.4|201116.4|201173.2|201083.2|201175|201116.4|201155.4|201081.9|13
1732039220000|2024-11-19 18:00:20|201479|201389|201464.8|201414.8|201482.4|201430|201464|201388.7|26
1732084520000|2024-11-20 06:35:20|201162.6|201112.6|201153.2|201103.2|201168|201118|201153|201103|9
1732039230000|2024-11-19 18:00:30|201462.3|201412.3|201461.1|201411.1|201470|201420|201451.7|201401.7|26
1732084530000|2024-11-20 06:35:30|201152.9|201102.9|201156.5|201106.5|201169.1|201119.1|201151.1|201101.1|14
1732039240000|2024-11-19 18:00:40|201465.6|201415.6|201499.4|201449.4|201499.4|201449.4|201459.4|201409.4|29
1732084540000|2024-11-20 06:35:40|201153.6|201103.6|201152|201102|201167|201117|201152|201102|13
1732039250000|2024-11-19 18:00:50|201493.7|201443.7|201494.7|201444.7|201499.2|201449.2|201490.5|201440.5|27
1732084550000|2024-11-20 06:35:50|201165.4|201115.4|201160.1|201110.1|201167.3|201117.3|201155.7|201105.7|9
1732039260000|2024-11-19 18:01:00|201494.5|201444.5|201495.7|201445.7|201500.8|201450.8|201490.2|201440.2|28
1732084560000|2024-11-20 06:36:00|201151.5|201101.5|201159.6|201109.6|201166.6|201116.6|201151.5|201101.5|11
1732039270000|2024-11-19 18:01:10|201492.7|201442.7|201485.8|201435.8|201502.4|201452.4|201485.8|201435.8|20
1732084570000|2024-11-20 06:36:10|201153.9|201103.9|201153.9|201103.9|201153.9|201103.9|201153.9|201103.9|1
1732039280000|2024-11-19 18:01:20|201487.2|201437.2|201491.6|201441.6|201499.3|201449.3|201486.8|201436.8|25
1732084580000|2024-11-20 06:36:20|201167.5|201117.5|201155.3|201105.3|201167.5|201117.5|201155.3|201105.3|7
1732039290000|2024-11-19 18:01:30|201495|201445|201486.4|201436.4|201495.7|201445.7|201460.1|201410.1|25
1732039300000|2024-11-19 18:01:40|201483.2|201433.2|201492.1|201442.1|201496|201446|201478.7|201428.7|18
1732039310000|2024-11-19 18:01:50|201493.4|201443.4|201495.4|201445.4|201501.5|201451.5|201492.2|201442.2|28
1732039320000|2024-11-19 18:02:00|201495.7|201445.7|201551.7|201501.7|201560.4|201510.4|201495.4|201445.4|27
1732039330000|2024-11-19 18:02:10|201544.9|201494.9|201533.3|201483.3|201546.7|201496.7|201525.5|201475.5|27
1732039340000|2024-11-19 18:02:20|201525.7|201475.7|201525.5|201475.5|201536|201486|201506.7|201456.7|25
1732039350000|2024-11-19 18:02:30|201526.7|201476.7|201540.6|201490.6|201542.4|201492.4|201526.7|201476.7|33
1732084590000|2024-11-20 06:36:30|201157.9|201107.9|201161.7|201111.7|201161.7|201111.7|201156.3|201106.3|6
1732039360000|2024-11-19 18:02:40|201540.7|201490.7|201546.9|201496.9|201554.6|201504.6|201539|201489|32
1732084600000|2024-11-20 06:36:40|201165.7|201115.7|201158.8|201108.8|201167.6|201117.6|201154.4|201104.4|8
1732039370000|2024-11-19 18:02:50|201547.1|201497.1|201546|201496|201547.1|201497.1|201534.1|201484.1|27
1732084610000|2024-11-20 06:36:50|201158.2|201108.2|201158.2|201108.2|201158.2|201108.2|201155.2|201105.2|4
1732039380000|2024-11-19 18:03:00|201545.9|201495.9|201563.9|201513.9|201564.8|201514.8|201545.9|201495.9|34
1732084620000|2024-11-20 06:37:00|201156.5|201106.5|201154.1|201104.1|201164.4|201114.4|201148.1|201098.1|16
1732039390000|2024-11-19 18:03:10|201583.4|201493.4|201535.2|201485.2|201583.4|201493.4|201534.5|201469.4|15
1732084630000|2024-11-20 06:37:10|201155.9|201105.9|201125.2|201075.2|201161.6|201111.6|201124.1|201055.3|16
1732039400000|2024-11-19 18:03:20|201535.4|201485.4|201534|201484|201545.9|201495.9|201529.5|201479.5|26
1732084640000|2024-11-20 06:37:20|201122.1|201072.1|201118.6|201068.6|201126.7|201076.7|201117.6|201067.6|21
1732039410000|2024-11-19 18:03:30|201531|201481|201529.3|201479.3|201531|201481|201523.8|201473.8|22
1732084650000|2024-11-20 06:37:30|201118.7|201068.7|201118.7|201068.7|201118.7|201068.7|201118.7|201068.7|1
1732039420000|2024-11-19 18:03:40|201532.1|201482.1|201582.5|201532.5|201582.5|201532.5|201532.1|201482.1|28
1732084660000|2024-11-20 06:37:40|201122.4|201072.4|201127.2|201077.2|201127.9|201077.9|201121.7|201071.7|7
1732039430000|2024-11-19 18:03:50|201581.9|201531.9|201559.7|201509.7|201596|201546|201558.4|201508.4|30
1732084670000|2024-11-20 06:37:50|201128.8|201078.8|201118.9|201068.9|201132.1|201082.1|201117.1|201067.1|16
1732039440000|2024-11-19 18:04:00|201563.2|201513.2|201541.6|201491.6|201563.3|201513.3|201541.2|201491.2|23
1732084680000|2024-11-20 06:38:00|201122.4|201072.4|201119.3|201069.3|201132.2|201082.2|201117.6|201067.6|13
1732039450000|2024-11-19 18:04:10|201541.4|201491.4|201537|201487|201541.4|201491.4|201536.5|201486.5|25
1732084690000|2024-11-20 06:38:10|201123.2|201073.2|201130.5|201080.5|201130.5|201080.5|201121.8|201071.8|7
1732039460000|2024-11-19 18:04:20|201536.6|201486.6|201535.9|201485.9|201536.7|201486.7|201532.6|201482.6|13
1732084700000|2024-11-20 06:38:20|201128.2|201078.2|201125.1|201075.1|201132.9|201082.9|201120.1|201070.1|19
1732039470000|2024-11-19 18:04:30|201536.2|201486.2|201574.6|201524.6|201585.4|201535.4|201536.2|201486.2|16
1732084710000|2024-11-20 06:38:30|201123.7|201073.7|201128.7|201078.7|201133.9|201083.9|201121|201071|14
1732039480000|2024-11-19 18:04:40|201574.8|201524.8|201578.6|201528.6|201580.4|201530.4|201573|201523|23
1732084720000|2024-11-20 06:38:40|201127|201077|201120.7|201070.7|201132.6|201082.6|201120.7|201070.7|7
1732039490000|2024-11-19 18:04:50|201578.8|201528.8|201577.2|201527.2|201579.2|201529.2|201575.5|201525.5|6
1732084730000|2024-11-20 06:38:50|201125.3|201075.3|201120.4|201070.4|201129.4|201079.4|201120.4|201070.4|5
1732039500000|2024-11-19 18:05:00|201580.5|201530.5|201581.5|201531.5|201585|201535|201579|201529|15
1732084740000|2024-11-20 06:39:00|201124|201074|201121.2|201071.2|201128.8|201078.8|201119.9|201069.9|10
1732039510000|2024-11-19 18:05:10|201583|201533|201598.9|201548.9|201598.9|201548.9|201581.6|201531.6|23
1732084750000|2024-11-20 06:39:10|201117.8|201067.8|201154.6|201104.6|201162.4|201112.4|201091.8|201041.8|16
1732039520000|2024-11-19 18:05:20|201599.6|201549.6|201575.4|201525.4|201599.6|201549.6|201573.5|201523.5|25
1732084760000|2024-11-20 06:39:20|201162.6|201112.6|201149.5|201099.5|201166.9|201116.9|201149.5|201099.5|9
1732039530000|2024-11-19 18:05:30|201575.2|201525.2|201586.7|201536.7|201588.1|201538.1|201575.2|201525.2|19
1732084770000|2024-11-20 06:39:30|201170.8|201080.8|201174.3|201084.3|201181.3|201091.3|201170.8|201080.8|18
1732039540000|2024-11-19 18:05:40|201587|201537|201589|201539|201591.6|201541.6|201587|201537|17
1732084780000|2024-11-20 06:39:40|201175.3|201085.3|201175.3|201085.3|201175.3|201085.3|201175.3|201085.3|1
1732039550000|2024-11-19 18:05:50|201589.2|201539.2|201604.8|201554.8|201611.5|201561.5|201581.6|201531.6|18
1732084790000|2024-11-20 06:39:50|201171.7|201081.7|201167.3|201077.3|201171.7|201081.7|201163.8|201073.8|10
1732039560000|2024-11-19 18:06:00|201605.1|201555.1|201610.7|201560.7|201616|201566|201601.1|201551.1|15
1732084800000|2024-11-20 06:40:00|201167.2|201077.2|201183.5|201093.5|201188.2|201098.2|201165.6|201075.6|17
1732039570000|2024-11-19 18:06:10|201611.2|201561.2|201603.3|201553.3|201611.2|201561.2|201602.5|201552.5|17
1732084810000|2024-11-20 06:40:10|201178.7|201088.7|201186.1|201096.1|201186.6|201096.6|201175.9|201085.9|12
1732039580000|2024-11-19 18:06:20|201584.6|201534.6|201583.3|201533.3|201590.2|201540.2|201582.3|201532.3|28
1732084820000|2024-11-20 06:40:20|201184.5|201094.5|201177.9|201087.9|201184.5|201094.5|201177.9|201087.9|6
1732039590000|2024-11-19 18:06:30|201583.7|201533.7|201577.2|201527.2|201588.1|201538.1|201575.5|201525.5|19
1732084830000|2024-11-20 06:40:30|201180.2|201090.2|201177.7|201087.7|201186.2|201096.2|201169.3|201079.3|20
1732039600000|2024-11-19 18:06:40|201577|201527|201583|201533|201590.3|201540.3|201575.2|201525.2|12
1732084840000|2024-11-20 06:40:40|201175.3|201085.3|201183.1|201093.1|201183.8|201093.8|201169.7|201079.7|14
1732039610000|2024-11-19 18:06:50|201590.7|201540.7|201613.6|201563.6|201616.6|201566.6|201590.7|201540.7|17
1732084850000|2024-11-20 06:40:50|201179.6|201089.6|201178.1|201088.1|201183.2|201093.2|201167.9|201077.9|12
1732039620000|2024-11-19 18:07:00|201615.8|201565.8|201606.2|201556.2|201616.8|201566.8|201606.2|201556.2|21
1732084860000|2024-11-20 06:41:00|201174.7|201084.7|201168.6|201078.6|201182.3|201092.3|201168.6|201078.6|14
1732039630000|2024-11-19 18:07:10|201606.4|201556.4|201657.4|201607.4|201662.5|201612.5|201606.1|201556.1|24
1732084870000|2024-11-20 06:41:10|201169.3|201079.3|201183.1|201093.1|201190.5|201100.5|201169.3|201079.3|19
1732039640000|2024-11-19 18:07:20|201657.5|201607.5|201677.3|201627.3|201677.3|201627.3|201657.2|201607.2|26
1732084880000|2024-11-20 06:41:20|201179.3|201089.3|201180.7|201090.7|201187.8|201097.8|201178.6|201088.6|30
1732039650000|2024-11-19 18:07:30|201679.4|201629.4|201650.6|201600.6|201680.8|201630.8|201650.3|201600.3|17
1732084890000|2024-11-20 06:41:30|201185.4|201095.4|201166.7|201076.7|201185.4|201095.4|201166.7|201076.7|12
1732039660000|2024-11-19 18:07:40|201649.1|201599.1|201613.5|201563.5|201649.1|201599.1|201613.5|201563.5|25
1732084900000|2024-11-20 06:41:40|201167.3|201077.3|201178.6|201088.6|201178.6|201088.6|201167.3|201077.3|4
1732039670000|2024-11-19 18:07:50|201601.8|201551.8|201597.8|201547.8|201604|201554|201597.8|201547.8|15
1732084910000|2024-11-20 06:41:50|201169.9|201079.9|201170.7|201080.7|201170.7|201080.7|201169.9|201079.9|2
1732039680000|2024-11-19 18:08:00|201600.1|201550.1|201594.3|201544.3|201603|201553|201593.6|201543.6|11
1732084920000|2024-11-20 06:42:00|201170.4|201080.4|201129.6|201039.6|201170.4|201080.4|201113.2|201023.2|12
1732039690000|2024-11-19 18:08:10|201595.2|201545.2|201678.6|201628.6|201695.6|201645.6|201594.6|201544.6|16
1732084930000|2024-11-20 06:42:10|201133.9|201043.9|201133.4|201043.4|201133.9|201043.9|201126.2|201036.2|12
1732039700000|2024-11-19 18:08:20|201666.9|201616.9|201610.7|201560.7|201669.6|201619.6|201597.2|201547.2|30
1732084940000|2024-11-20 06:42:20|201132.1|201042.1|201124.6|201034.6|201133.3|201043.3|201124.6|201034.6|17
1732039710000|2024-11-19 18:08:30|201606.3|201556.3|201628.3|201578.3|201628.3|201578.3|201600.1|201550.1|23
1732084950000|2024-11-20 06:42:30|201126.1|201036.1|201128.1|201038.1|201128.1|201038.1|201125.1|201035.1|5
1732039720000|2024-11-19 18:08:40|201629.2|201579.2|201627.7|201577.7|201631.2|201581.2|201623.5|201573.5|18
1732084960000|2024-11-20 06:42:40|201124|201034|201129.2|201039.2|201132.4|201042.4|201124|201034|9
1732039730000|2024-11-19 18:08:50|201644.4|201554.4|201647.5|201557.5|201649.3|201559.3|201638.5|201548.5|16
1732084970000|2024-11-20 06:42:50|201126.9|201036.9|201128.8|201038.8|201130.5|201040.5|201124|201034|4
1732039740000|2024-11-19 18:09:00|201648.2|201558.2|201592|201542|201648.2|201572.9|201586.9|201536.9|32
1732084980000|2024-11-20 06:43:00|201129.5|201039.5|201129.3|201039.3|201129.5|201039.5|201129.3|201039.3|2
1732039750000|2024-11-19 18:09:10|201593.8|201543.8|201636.2|201586.2|201636.7|201586.7|201580.8|201530.8|23
1732084990000|2024-11-20 06:43:10|201130.3|201040.3|201134.9|201044.9|201135.8|201045.8|201130.3|201040.3|5
1732039760000|2024-11-19 18:09:20|201637.6|201587.6|201637.4|201587.4|201638.1|201588.1|201604.1|201554.1|17
1732085000000|2024-11-20 06:43:20|201135.2|201045.2|201135|201045|201135.2|201045.2|201134|201044|3
1732039770000|2024-11-19 18:09:30|201635.3|201585.3|201635.9|201585.9|201637|201587|201634.7|201584.7|10
1732085030000|2024-11-20 06:43:50|201133.9|201043.9|201133.9|201043.9|201133.9|201043.9|201133.9|201043.9|1
1732039780000|2024-11-19 18:09:40|201634.9|201584.9|201660.8|201610.8|201662.2|201612.2|201613.9|201563.9|21
1732085050000|2024-11-20 06:44:10|201134.8|201044.8|201134.8|201044.8|201134.8|201044.8|201134.8|201044.8|1
1732039790000|2024-11-19 18:09:50|201662.9|201612.9|201671.1|201621.1|201671.1|201621.1|201660.8|201610.8|21
1732085090000|2024-11-20 06:44:50|201136|201046|201130.5|201040.5|201137.3|201047.3|201130.5|201040.5|6
1732039800000|2024-11-19 18:10:00|201673.9|201623.9|201649.8|201599.8|201677.5|201627.5|201649.8|201599.8|17
1732085100000|2024-11-20 06:45:00|201131.1|201041.1|201137.8|201047.8|201142.1|201052.1|201131.1|201041.1|18
1732039810000|2024-11-19 18:10:10|201676.4|201626.4|201642.3|201592.3|201683.1|201633.1|201641.6|201591.6|25
1732085110000|2024-11-20 06:45:10|201141|201051|201144.4|201054.4|201149.7|201059.7|201140.1|201050.1|4
1732039820000|2024-11-19 18:10:20|201640.9|201590.9|201674.9|201624.9|201675.9|201625.9|201640.9|201590.9|8
1732085150000|2024-11-20 06:45:50|201141.1|201051.1|201134.8|201044.8|201141.1|201051.1|201124.7|201034.7|13
1732039830000|2024-11-19 18:10:30|201670.8|201620.8|201683|201633|201683|201633|201670.8|201620.8|11
1732085160000|2024-11-20 06:46:00|201133.8|201043.8|201136.2|201046.2|201136.2|201046.2|201133.8|201043.8|3
1732039840000|2024-11-19 18:10:40|201684.7|201634.7|201682.1|201632.1|201703.1|201653.1|201678.9|201628.9|21
1732085170000|2024-11-20 06:46:10|201138.4|201048.4|201148|201058|201148|201058|201138.4|201048.4|9
1732039850000|2024-11-19 18:10:50|201684|201634|201712.8|201662.8|201715.1|201665.1|201677.9|201627.9|11
1732085180000|2024-11-20 06:46:20|201148.1|201058.1|201145.5|201055.5|201148.3|201058.3|201142.2|201052.2|8
1732039860000|2024-11-19 18:11:00|201714.7|201664.7|201730|201680|201731.5|201681.5|201714.7|201664.7|9
1732085190000|2024-11-20 06:46:30|201147.7|201057.7|201141.4|201051.4|201149.1|201059.1|201139|201049|19
1732039870000|2024-11-19 18:11:10|201728.6|201678.6|201720.2|201670.2|201728.9|201678.9|201713.6|201663.6|11
1732085200000|2024-11-20 06:46:40|201143.1|201053.1|201132.9|201042.9|201144.5|201054.5|201129.5|201039.5|14
1732039880000|2024-11-19 18:11:20|201722|201672|201746.8|201696.8|201767|201717|201722|201672|25
1732085230000|2024-11-20 06:47:10|201133.9|201043.9|201145.2|201055.2|201147.2|201057.2|201133.9|201043.9|4
1732039890000|2024-11-19 18:11:30|201747|201697|201726.1|201676.1|201747|201697|201723.3|201673.3|18
1732085240000|2024-11-20 06:47:20|201146.2|201056.2|201144.7|201054.7|201146.2|201056.2|201144.7|201054.7|2
1732039900000|2024-11-19 18:11:40|201728|201678|201743.3|201693.3|201745.6|201695.6|201723.8|201673.8|26
1732085250000|2024-11-20 06:47:30|201143.3|201053.3|201148.2|201058.2|201149.4|201059.4|201143.3|201053.3|9
1732039910000|2024-11-19 18:11:50|201761.3|201711.3|201747.3|201697.3|201774.9|201724.9|201745.9|201695.9|22
1732085260000|2024-11-20 06:47:40|201149.1|201059.1|201144.7|201054.7|201149.2|201059.2|201138.8|201048.8|9
1732039920000|2024-11-19 18:12:00|201748.6|201698.6|201738|201688|201751.7|201701.7|201738|201688|17
1732039930000|2024-11-19 18:12:10|201733|201683|201713.9|201663.9|201733|201683|201700.9|201650.9|11
1732085270000|2024-11-20 06:47:50|201146|201056|201176.7|201086.7|201193.5|201135.5|201146|201056|15
1732039940000|2024-11-19 18:12:20|201712.5|201662.5|201710.5|201660.5|201713.9|201663.9|201710.5|201660.5|4
1732085280000|2024-11-20 06:48:00|201175.8|201085.8|201179.6|201089.6|201180.9|201090.9|201175.8|201085.8|3
1732039950000|2024-11-19 18:12:30|201708.5|201658.5|201690.4|201640.4|201708.5|201658.5|201686.6|201636.6|14
1732085300000|2024-11-20 06:48:20|201181.6|201091.6|201178.6|201088.6|201181.6|201091.6|201178.6|201088.6|2
1732039960000|2024-11-19 18:12:40|201692.3|201642.3|201641.3|201591.3|201703.6|201653.6|201637.4|201587.4|20
1732085310000|2024-11-20 06:48:30|201178.1|201088.1|201173.4|201083.4|201178.1|201088.1|201168|201078|6
1732039970000|2024-11-19 18:12:50|201643.8|201593.8|201680|201630|201690.2|201640.2|201643.8|201593.8|20
1732085330000|2024-11-20 06:48:50|201175.1|201085.1|201189|201099|201190.7|201119.5|201169.5|201083.3|12
1732039980000|2024-11-19 18:13:00|201681.8|201631.8|201674|201624|201681.8|201631.8|201671.3|201621.3|9
1732085340000|2024-11-20 06:49:00|201188.5|201098.5|201187.6|201097.6|201189|201099|201183.7|201093.7|9
1732039990000|2024-11-19 18:13:10|201674.8|201624.8|201681.5|201631.5|201685.1|201635.1|201674.3|201624.3|19
1732085350000|2024-11-20 06:49:10|201186.6|201096.6|201205.5|201115.5|201205.5|201115.5|201183|201093|25
1732040000000|2024-11-19 18:13:20|201684.6|201634.6|201667.4|201617.4|201698.9|201648.9|201666.9|201616.9|20
1732085360000|2024-11-20 06:49:20|201201.6|201111.6|201200.8|201110.8|201206.5|201116.5|201198.4|201108.4|8
1732040010000|2024-11-19 18:13:30|201664.9|201614.9|201670|201620|201670.1|201620.1|201659.7|201609.7|22
1732085370000|2024-11-20 06:49:30|201201.6|201111.6|201201.7|201111.7|201204.4|201114.4|201199.8|201109.8|6
1732040020000|2024-11-19 18:13:40|201673.6|201623.6|201668.4|201618.4|201673.6|201623.6|201668.4|201618.4|14
1732085390000|2024-11-20 06:49:50|201199.6|201109.6|201203.5|201113.5|201203.5|201113.5|201195.9|201105.9|6
1732040030000|2024-11-19 18:13:50|201668.6|201618.6|201670.8|201620.8|201673.7|201623.7|201668.6|201618.6|14
1732085400000|2024-11-20 06:50:00|201206.4|201116.4|201206.8|201116.8|201209.2|201119.2|201203.8|201113.8|12
1732040040000|2024-11-19 18:14:00|201671|201621|201667|201617|201672.1|201622.1|201667|201617|26
1732085410000|2024-11-20 06:50:10|201204.8|201114.8|201218.6|201128.6|201218.6|201128.6|201204.8|201114.8|10
1732040050000|2024-11-19 18:14:10|201667.8|201617.8|201663.8|201613.8|201667.8|201617.8|201663.4|201613.4|17
1732085420000|2024-11-20 06:50:20|201212.2|201122.2|201214.5|201124.5|201217.9|201127.9|201210.2|201120.2|5
1732040060000|2024-11-19 18:14:20|201661.7|201611.7|201664.1|201614.1|201664.4|201614.4|201658.7|201608.7|17
1732085430000|2024-11-20 06:50:30|201212.3|201122.3|201218.9|201128.9|201218.9|201128.9|201206.3|201116.3|17
1732040070000|2024-11-19 18:14:30|201664.4|201614.4|201662.8|201612.8|201667.7|201617.7|201662.3|201612.3|20
1732085440000|2024-11-20 06:50:40|201208.9|201118.9|201209|201119|201220|201130|201208.3|201118.3|15
1732040080000|2024-11-19 18:14:40|201662.9|201612.9|201673.4|201623.4|201679.4|201629.4|201662.6|201612.6|16
1732085450000|2024-11-20 06:50:50|201207.2|201117.2|201213.1|201123.1|201221.9|201131.9|201207|201117|14
1732040090000|2024-11-19 18:14:50|201675.5|201625.5|201692.5|201642.5|201702.9|201652.9|201675.5|201625.5|25
1732085460000|2024-11-20 06:51:00|201207.8|201117.8|201218.6|201128.6|201223.7|201133.7|201207.8|201117.8|25
1732040100000|2024-11-19 18:15:00|201696.3|201646.3|201658.5|201608.5|201698.4|201648.4|201654.5|201604.5|27
1732085470000|2024-11-20 06:51:10|201216|201126|201217.6|201127.6|201219.5|201129.5|201214.1|201124.1|10
1732040110000|2024-11-19 18:15:10|201657.1|201607.1|201651.7|201601.7|201658|201608|201651.7|201601.7|7
1732085480000|2024-11-20 06:51:20|201215.5|201125.5|201212.2|201122.2|201216.8|201126.8|201209.9|201119.9|7
1732040120000|2024-11-19 18:15:20|201647.2|201597.2|201651.7|201601.7|201651.7|201601.7|201647.2|201597.2|2
1732085490000|2024-11-20 06:51:30|201208.4|201118.4|201211.6|201121.6|201221|201131|201206.1|201116.1|11
1732040130000|2024-11-19 18:15:30|201652.9|201602.9|201646.5|201596.5|201652.9|201602.9|201646.5|201596.5|5
1732085500000|2024-11-20 06:51:40|201213.2|201123.2|201212.5|201122.5|201213.2|201123.2|201200.6|201110.6|9
1732040140000|2024-11-19 18:15:40|201620.4|201570.4|201617.4|201567.4|201621.7|201571.7|201615.7|201565.7|23
1732085510000|2024-11-20 06:51:50|201214.4|201124.4|201216.1|201126.1|201216.1|201126.1|201214.4|201124.4|2
1732040150000|2024-11-19 18:15:50|201617|201567|201603|201553|201619.9|201569.9|201599|201549|20
1732085520000|2024-11-20 06:52:00|201214.9|201124.9|201214.9|201124.9|201214.9|201124.9|201214.9|201124.9|1
1732040160000|2024-11-19 18:16:00|201601.4|201551.4|201531.4|201481.4|201607.9|201557.9|201531.4|201481.4|22
1732085530000|2024-11-20 06:52:10|201204.1|201114.1|201209.1|201119.1|201209.1|201119.1|201204.1|201114.1|2
1732040170000|2024-11-19 18:16:10|201536.3|201486.3|201520.4|201470.4|201536.3|201486.3|201520.2|201470.2|13
1732085540000|2024-11-20 06:52:20|201210.4|201120.4|201221|201131|201224.2|201134.2|201210.4|201120.4|4
1732040180000|2024-11-19 18:16:20|201522.3|201472.3|201529.3|201479.3|201530.2|201480.2|201522.3|201472.3|16
1732085550000|2024-11-20 06:52:30|201213.2|201123.2|201216.3|201126.3|201223.3|201133.3|201213.2|201123.2|5
1732040190000|2024-11-19 18:16:30|201529.5|201479.5|201520.2|201470.2|201529.8|201479.8|201518.8|201468.8|17
1732085570000|2024-11-20 06:52:50|201220.8|201130.8|201213|201123|201225.8|201135.8|201207.8|201117.8|17
1732040200000|2024-11-19 18:16:40|201518.9|201468.9|201510.9|201460.9|201526.1|201476.1|201510.5|201460.5|16
1732085580000|2024-11-20 06:53:00|201213.6|201123.6|201209.4|201119.4|201214.1|201124.1|201206.8|201116.8|14
1732040210000|2024-11-19 18:16:50|201510.1|201460.1|201593.4|201503.4|201598.4|201508.4|201510.1|201450.6|14
1732085590000|2024-11-20 06:53:10|201210|201120|201211.3|201121.3|201211.3|201121.3|201210|201120|2
1732040220000|2024-11-19 18:17:00|201594.8|201504.8|201576.7|201486.7|201599.3|201509.3|201575.1|201485.1|27
1732085600000|2024-11-20 06:53:20|201208.1|201118.1|201213.5|201123.5|201216.6|201126.6|201205.2|201115.2|8
1732040230000|2024-11-19 18:17:10|201576.2|201486.2|201619.6|201529.6|201625.6|201535.6|201576|201486|33
1732085610000|2024-11-20 06:53:30|201210.2|201120.2|201263.8|201173.8|201269.9|201179.9|201210.2|201120.2|9
1732040240000|2024-11-19 18:17:20|201620.6|201530.6|201598.4|201548.4|201627.8|201553.2|201598.4|201522.7|23
1732085620000|2024-11-20 06:53:40|201262.9|201172.9|201259|201169|201262.9|201172.9|201251.9|201161.9|16
1732040250000|2024-11-19 18:17:30|201604|201554|201609.4|201559.4|201609.4|201559.4|201600.4|201550.4|15
1732085630000|2024-11-20 06:53:50|201259.6|201169.6|201255|201165|201263.2|201173.2|201254|201164|16
1732040260000|2024-11-19 18:17:40|201609.6|201559.6|201639.8|201589.8|201642|201592|201604.4|201554.4|14
1732085640000|2024-11-20 06:54:00|201257.1|201167.1|201258.6|201168.6|201261.8|201171.8|201251.2|201161.2|23
1732040270000|2024-11-19 18:17:50|201622.4|201572.4|201602.2|201552.2|201627.2|201577.2|201601|201551|23
1732085650000|2024-11-20 06:54:10|201257.7|201167.7|201261.3|201171.3|201262.3|201172.3|201252.9|201162.9|16
1732040280000|2024-11-19 18:18:00|201600.7|201550.7|201601.8|201551.8|201603.4|201553.4|201600.4|201550.4|8
1732085660000|2024-11-20 06:54:20|201259.8|201169.8|201263.3|201173.3|201263.3|201173.3|201257|201167|8
1732040290000|2024-11-19 18:18:10|201601.2|201551.2|201602.1|201552.1|201602.2|201552.2|201599.6|201549.6|8
1732085670000|2024-11-20 06:54:30|201257.4|201167.4|201253.4|201163.4|201257.4|201167.4|201251.2|201161.2|11
1732040300000|2024-11-19 18:18:20|201600.5|201550.5|201650.7|201600.7|201651.1|201601.1|201600.5|201550.5|22
1732085680000|2024-11-20 06:54:40|201251.2|201161.2|201258.8|201168.8|201258.8|201168.8|201251.2|201161.2|8
1732040310000|2024-11-19 18:18:30|201644.9|201594.9|201632.7|201582.7|201647.2|201597.2|201629.8|201579.8|21
1732085690000|2024-11-20 06:54:50|201257.2|201167.2|201260|201170|201265.4|201175.4|201255.7|201165.7|12
1732040320000|2024-11-19 18:18:40|201631|201581|201634.9|201584.9|201641.6|201591.6|201631|201581|10
1732085700000|2024-11-20 06:55:00|201262|201172|201265.5|201175.5|201269|201179|201262|201172|5
1732040330000|2024-11-19 18:18:50|201639.1|201589.1|201665.3|201575.3|201665.3|201589.4|201634.8|201573.7|11
1732085710000|2024-11-20 06:55:10|201267.6|201177.6|201326.4|201236.4|201326.4|201236.4|201267.6|201177.6|3
1732040340000|2024-11-19 18:19:00|201664.7|201574.7|201663.8|201573.8|201669.2|201579.2|201661.8|201571.8|14
1732085720000|2024-11-20 06:55:20|201322|201232|201327.3|201237.3|201329.5|201239.5|201319.8|201229.8|11
1732040350000|2024-11-19 18:19:10|201664.2|201574.2|201671|201581|201674|201584|201664.2|201574.2|16
1732085730000|2024-11-20 06:55:30|201325.8|201235.8|201325.8|201235.8|201325.8|201235.8|201325.8|201235.8|1
1732040360000|2024-11-19 18:19:20|201650.5|201600.5|201669.8|201579.8|201672.1|201600.5|201650.5|201576.6|14
1732085750000|2024-11-20 06:55:50|201319.6|201229.6|201316.4|201226.4|201319.6|201229.6|201303|201213|5
1732040370000|2024-11-19 18:19:30|201670.4|201580.4|201663|201573|201671.4|201581.4|201661.2|201571.2|14
1732085760000|2024-11-20 06:56:00|201320|201230|201310.4|201220.4|201320.8|201230.8|201309.4|201219.4|7
1732040380000|2024-11-19 18:19:40|201662.1|201572.1|201641.9|201551.9|201664.5|201574.5|201639|201549|18
1732085770000|2024-11-20 06:56:10|201309.4|201219.4|201309.1|201219.1|201312.6|201222.6|201306.7|201216.7|9
1732040390000|2024-11-19 18:19:50|201641.6|201551.6|201636.8|201546.8|201642.2|201552.2|201636.8|201546.8|18
1732085780000|2024-11-20 06:56:20|201310.6|201220.6|201376.6|201286.6|201376.6|201286.6|201306.9|201216.9|13
1732085790000|2024-11-20 06:56:30|201373.6|201283.6|201373.6|201283.6|201373.6|201283.6|201373.6|201283.6|1
1732040400000|2024-11-19 18:20:00|201633.3|201543.3|201643.9|201553.9|201643.9|201553.9|201631.6|201541.6|23
1732085800000|2024-11-20 06:56:40|201370|201280|201370|201280|201370|201280|201370|201280|1
1732040410000|2024-11-19 18:20:10|201645.7|201555.7|201639.9|201589.9|201650.1|201594.6|201634.6|201553.9|28
1732085810000|2024-11-20 06:56:50|201371.2|201281.2|201366.8|201276.8|201371.2|201281.2|201366.8|201276.8|3
1732040420000|2024-11-19 18:20:20|201640.8|201590.8|201643.7|201593.7|201651.5|201601.5|201638.9|201588.9|14
1732085820000|2024-11-20 06:57:00|201366.6|201276.6|201366.6|201276.6|201366.6|201276.6|201366.6|201276.6|1
1732040430000|2024-11-19 18:20:30|201646.3|201596.3|201621.6|201571.6|201661.3|201611.3|201617.7|201567.7|16
1732085830000|2024-11-20 06:57:10|201358.1|201268.1|201357.8|201267.8|201366.4|201276.4|201357.8|201267.8|3
1732040440000|2024-11-19 18:20:40|201611.5|201561.5|201605.9|201555.9|201611.5|201561.5|201596.8|201546.8|21
1732040450000|2024-11-19 18:20:50|201605.8|201555.8|201606.3|201556.3|201608.9|201558.9|201604.8|201554.8|21
1732085840000|2024-11-20 06:57:20|201366.5|201276.5|201344.2|201294.2|201367.9|201296.7|201342.6|201276.5|6
1732040460000|2024-11-19 18:21:00|201606.8|201556.8|201611.6|201561.6|201623.7|201573.7|201606.8|201556.8|26
1732085850000|2024-11-20 06:57:30|201337.5|201287.5|201345.9|201295.9|201345.9|201295.9|201337.5|201287.5|2
1732040470000|2024-11-19 18:21:10|201611.8|201561.8|201613|201563|201613.5|201563.5|201609.7|201559.7|8
1732040480000|2024-11-19 18:21:20|201614.5|201564.5|201619.4|201569.4|201625.7|201575.7|201612.1|201562.1|21
1732085860000|2024-11-20 06:57:40|201342.1|201292.1|201344.9|201294.9|201344.9|201294.9|201337|201287|4
1732040490000|2024-11-19 18:21:30|201619.5|201569.5|201573|201523|201619.5|201569.5|201558.5|201508.5|24
1732085870000|2024-11-20 06:57:50|201344.7|201294.7|201344.7|201294.7|201344.7|201294.7|201344.6|201294.6|3
1732040500000|2024-11-19 18:21:40|201567.3|201517.3|201567.1|201517.1|201571|201521|201554.6|201504.6|16
1732085880000|2024-11-20 06:58:00|201344.6|201294.6|201344.9|201294.9|201344.9|201294.9|201344.6|201294.6|2
1732040510000|2024-11-19 18:21:50|201559.9|201509.9|201573.7|201523.7|201573.7|201523.7|201559.9|201509.9|11
1732040520000|2024-11-19 18:22:00|201574|201524|201590.3|201540.3|201597.7|201547.7|201566.1|201516.1|22
1732085890000|2024-11-20 06:58:10|201345.1|201295.1|201348.8|201298.8|201348.8|201298.8|201344.6|201294.6|6
1732040530000|2024-11-19 18:22:10|201597.3|201547.3|201572.8|201522.8|201597.3|201547.3|201567.8|201517.8|15
1732040540000|2024-11-19 18:22:20|201572.3|201522.3|201574.9|201524.9|201608.4|201558.4|201561.2|201511.2|22
1732085900000|2024-11-20 06:58:20|201348.3|201298.3|201348.3|201298.3|201348.3|201298.3|201347.8|201297.8|3
1732040550000|2024-11-19 18:22:30|201576.5|201526.5|201553|201503|201576.5|201526.5|201553|201503|16
1732040560000|2024-11-19 18:22:40|201554.6|201504.6|201583.5|201533.5|201585.2|201535.2|201554.6|201504.6|21
1732085910000|2024-11-20 06:58:30|201347.8|201297.8|201338.6|201288.6|201348.3|201298.3|201338.6|201288.6|5
1732040570000|2024-11-19 18:22:50|201584|201534|201573.9|201523.9|201588.7|201538.7|201571.5|201521.5|15
1732085920000|2024-11-20 06:58:40|201336.2|201286.2|201336.1|201286.1|201336.2|201286.2|201328.5|201278.5|3
1732040580000|2024-11-19 18:23:00|201574.1|201524.1|201574.3|201524.3|201578.3|201528.3|201573.9|201523.9|10
1732085930000|2024-11-20 06:58:50|201332.9|201282.9|201331.1|201281.1|201334.3|201284.3|201328.3|201278.3|4
1732040590000|2024-11-19 18:23:10|201574.5|201524.5|201581.9|201531.9|201590|201540|201574.4|201524.4|19
1732040600000|2024-11-19 18:23:20|201581.7|201531.7|201589.9|201539.9|201589.9|201539.9|201576.3|201526.3|20
1732085940000|2024-11-20 06:59:00|201338.2|201288.2|201341.6|201291.6|201341.6|201291.6|201335.2|201285.2|13
1732040610000|2024-11-19 18:23:30|201584|201534|201579.4|201529.4|201591.1|201541.1|201579.4|201529.4|15
1732085950000|2024-11-20 06:59:10|201342.6|201292.6|201341.9|201291.9|201342.6|201292.6|201339.3|201289.3|9
1732040620000|2024-11-19 18:23:40|201581.6|201531.6|201572.9|201522.9|201581.6|201531.6|201571.2|201521.2|13
1732085960000|2024-11-20 06:59:20|201340.3|201290.3|201272.8|201222.8|201340.3|201290.3|201267.1|201217.1|23
1732040630000|2024-11-19 18:23:50|201573|201523|201574.2|201524.2|201575.5|201525.5|201571|201521|7
1732040640000|2024-11-19 18:24:00|201575.9|201525.9|201577.6|201527.6|201581.7|201531.7|201575.6|201525.6|13
1732085970000|2024-11-20 06:59:30|201272.5|201222.5|201281|201231|201291.2|201241.2|201272.5|201222.5|16
1732040650000|2024-11-19 18:24:10|201577.8|201527.8|201573.2|201523.2|201582.5|201532.5|201573.2|201523.2|14
1732085980000|2024-11-20 06:59:40|201281.8|201231.8|201298.7|201208.7|201298.7|201233.4|201264.2|201185.1|15
1732040660000|2024-11-19 18:24:20|201573.4|201523.4|201604.1|201554.1|201613.5|201563.5|201573.4|201523.4|18
1732085990000|2024-11-20 06:59:50|201301.7|201211.7|201332|201242|201332.5|201242.5|201301.7|201211.7|12
1732040670000|2024-11-19 18:24:30|201614.1|201564.1|201624.7|201574.7|201624.8|201574.8|201605.8|201555.8|8
1732040680000|2024-11-19 18:24:40|201621.9|201571.9|201621.9|201571.9|201621.9|201571.9|201621.9|201571.9|1
1732086000000|2024-11-20 07:00:00|201338.8|201248.8|201389.7|201299.7|201405.4|201315.4|201338.8|201248.8|33
1732040690000|2024-11-19 18:24:50|201624.6|201574.6|201623.2|201573.2|201624.6|201574.6|201618.9|201568.9|5
1732086010000|2024-11-20 07:00:10|201389.6|201299.6|201350|201260|201408|201299.6|201350|201256.7|20
1732040700000|2024-11-19 18:25:00|201629.9|201579.9|201645.8|201595.8|201658|201608|201629.9|201579.9|18
1732086020000|2024-11-20 07:00:20|201349.7|201259.7|201349.7|201259.7|201350|201260|201349.7|201259.7|5
1732040710000|2024-11-19 18:25:10|201645.6|201595.6|201639.6|201589.6|201646.3|201596.3|201639.6|201589.6|26
1732040720000|2024-11-19 18:25:20|201628.1|201578.1|201631.2|201581.2|201631.5|201581.5|201628.1|201578.1|13
1732086030000|2024-11-20 07:00:30|201350|201260|201393.6|201303.6|201393.6|201303.6|201349|201259|5
1732040730000|2024-11-19 18:25:30|201630.7|201580.7|201630.7|201580.7|201631.6|201581.6|201630.7|201580.7|13
1732040740000|2024-11-19 18:25:40|201625.6|201575.6|201631.5|201581.5|201631.5|201581.5|201625.6|201575.6|6
1732086040000|2024-11-20 07:00:40|201393.5|201303.5|201392.9|201302.9|201393.6|201303.6|201392.9|201302.9|3
1732040750000|2024-11-19 18:25:50|201630.2|201580.2|201630.2|201580.2|201630.2|201580.2|201630|201580|3
1732086050000|2024-11-20 07:00:50|201393.3|201303.3|201393.9|201303.9|201393.9|201303.9|201393.3|201303.3|2
1732040760000|2024-11-19 18:26:00|201630.8|201580.8|201643.3|201593.3|201648.5|201598.5|201630.8|201580.8|12
1732086060000|2024-11-20 07:01:00|201394|201304|201394|201304|201394|201304|201393.9|201303.9|3
1732040780000|2024-11-19 18:26:20|201642.1|201592.1|201640.8|201590.8|201644.9|201594.9|201638.5|201588.5|17
1732086070000|2024-11-20 07:01:10|201389.4|201299.4|201389|201299|201389.4|201299.4|201388|201298|3
1732040790000|2024-11-19 18:26:30|201640.6|201590.6|201641.3|201591.3|201646|201596|201640.3|201590.3|13
1732040800000|2024-11-19 18:26:40|201640.4|201590.4|201636.4|201586.4|201647|201597|201616.1|201566.1|27
1732086080000|2024-11-20 07:01:20|201382.5|201292.5|201326.3|201236.3|201382.5|201292.5|201326.3|201236.3|6
1732040810000|2024-11-19 18:26:50|201636.2|201586.2|201652.9|201602.9|201652.9|201602.9|201636.2|201586.2|16
1732086090000|2024-11-20 07:01:30|201334.2|201244.2|201314.4|201224.4|201334.2|201244.2|201314.3|201224.3|5
1732040830000|2024-11-19 18:27:10|201656.9|201606.9|201641.1|201591.1|201660.9|201610.9|201631|201581|17
1732086100000|2024-11-20 07:01:40|201314.6|201224.6|201295.7|201205.7|201314.6|201224.6|201291.8|201201.8|15
1732040840000|2024-11-19 18:27:20|201643.1|201593.1|201625.9|201575.9|201644.1|201594.1|201623.6|201573.6|20
1732086110000|2024-11-20 07:01:50|201298.6|201208.6|201286.9|201196.9|201307|201217|201286.9|201196.9|11
1732040850000|2024-11-19 18:27:30|201625.7|201575.7|201626.3|201576.3|201626.3|201576.3|201624.2|201574.2|6
1732086120000|2024-11-20 07:02:00|201287|201197|201299.4|201209.4|201299.4|201209.4|201286.9|201196.9|9
1732040860000|2024-11-19 18:27:40|201627.8|201577.8|201520.4|201470.4|201627.9|201577.9|201520.4|201470.4|16
1732086130000|2024-11-20 07:02:10|201294.3|201204.3|201304.7|201214.7|201316.8|201226.8|201294.3|201204.3|9
1732040870000|2024-11-19 18:27:50|201532.8|201482.8|201545.6|201495.6|201554.6|201504.6|201530.5|201480.5|22
1732086140000|2024-11-20 07:02:20|201308|201218|201323.5|201233.5|201338.7|201248.7|201308|201218|11
1732040880000|2024-11-19 18:28:00|201542.8|201492.8|201514.9|201424.9|201562.4|201493.1|201498.1|201408.1|20
1732040890000|2024-11-19 18:28:10|201512.3|201422.3|201470|201420|201516.5|201430.8|201468.5|201416|23
1732086150000|2024-11-20 07:02:30|201318.3|201228.3|201323.5|201233.5|201323.5|201233.5|201318.3|201228.3|2
1732040900000|2024-11-19 18:28:20|201468.7|201418.7|201482.7|201432.7|201489.3|201439.3|201461|201411|20
1732086170000|2024-11-20 07:02:50|201319.4|201229.4|201319.4|201229.4|201319.4|201229.4|201319.4|201229.4|1
1732040910000|2024-11-19 18:28:30|201500.7|201450.7|201504.7|201454.7|201510.8|201460.8|201474.8|201424.8|26
1732086180000|2024-11-20 07:03:00|201314.7|201224.7|201316.4|201226.4|201327.2|201237.2|201314.7|201224.7|13
1732040920000|2024-11-19 18:28:40|201506.6|201456.6|201481|201431|201510.7|201460.7|201479.9|201410.6|19
1732040930000|2024-11-19 18:28:50|201472.8|201422.8|201473.5|201423.5|201473.8|201423.8|201470.1|201420.1|5
1732086190000|2024-11-20 07:03:10|201316.7|201226.7|201317.5|201227.5|201326.9|201236.9|201316.7|201226.7|9
1732040940000|2024-11-19 18:29:00|201481.9|201431.9|201470.1|201420.1|201481.9|201431.9|201468|201418|11
1732086200000|2024-11-20 07:03:20|201319.8|201229.8|201320.5|201230.5|201325.3|201235.3|201319.8|201229.8|7
1732040950000|2024-11-19 18:29:10|201471.8|201421.8|201473.5|201423.5|201532.8|201482.8|201464.7|201414.7|17
1732086210000|2024-11-20 07:03:30|201320.8|201230.8|201326.4|201236.4|201333.7|201243.7|201315.2|201225.2|16
1732040960000|2024-11-19 18:29:20|201471.5|201421.5|201469.7|201419.7|201474|201424|201463.7|201413.7|17
1732086220000|2024-11-20 07:03:40|201326.6|201236.6|201332.3|201242.3|201333.5|201243.5|201326.6|201236.6|11
1732040970000|2024-11-19 18:29:30|201472|201422|201470.3|201420.3|201486.9|201436.9|201468.5|201418.5|15
1732040980000|2024-11-19 18:29:40|201468.6|201418.6|201522.2|201472.2|201540.6|201490.6|201468.6|201418.6|21
1732086230000|2024-11-20 07:03:50|201332.1|201242.1|201331.6|201241.6|201332.1|201242.1|201331.6|201241.6|4
1732040990000|2024-11-19 18:29:50|201522.4|201472.4|201556.4|201506.4|201561.2|201511.2|201522.4|201472.4|24
1732041000000|2024-11-19 18:30:00|201566.6|201516.6|201564|201514|201575.2|201525.2|201559.8|201509.8|25
1732086240000|2024-11-20 07:04:00|201331.5|201241.5|201317.5|201227.5|201331.5|201241.5|201314.7|201224.7|8
1732041010000|2024-11-19 18:30:10|201560.5|201510.5|201538.6|201488.6|201560.5|201510.5|201536.6|201486.6|29
1732086250000|2024-11-20 07:04:10|201310.2|201220.2|201280|201190|201310.2|201220.2|201279.9|201189.9|6
1732041020000|2024-11-19 18:30:20|201538.5|201488.5|201537.6|201487.6|201538.8|201488.8|201537.5|201487.5|27
1732086260000|2024-11-20 07:04:20|201279.9|201189.9|201279.9|201189.9|201279.9|201189.9|201279.7|201189.7|3
1732041030000|2024-11-19 18:30:30|201537.5|201487.5|201540.7|201490.7|201540.7|201490.7|201536.3|201486.3|23
1732041040000|2024-11-19 18:30:40|201540.5|201490.5|201536.5|201486.5|201543.5|201493.5|201536.5|201486.5|20
1732086270000|2024-11-20 07:04:30|201280|201190|201279.9|201189.9|201280.4|201190.4|201279.9|201189.9|3
1732041050000|2024-11-19 18:30:50|201537.7|201487.7|201539|201489|201539.5|201489.5|201537.7|201487.7|8
1732086280000|2024-11-20 07:04:40|201280|201190|201280.7|201190.7|201289|201199|201280|201190|7
1732041060000|2024-11-19 18:31:00|201539.4|201489.4|201560.9|201510.9|201574.8|201524.8|201534.8|201484.8|22
1732041070000|2024-11-19 18:31:10|201560.8|201510.8|201558.7|201508.7|201562.9|201512.9|201555.8|201505.8|22
1732086290000|2024-11-20 07:04:50|201280.5|201190.5|201286|201196|201293.9|201203.9|201280.5|201190.5|8
1732041080000|2024-11-19 18:31:20|201558.8|201508.8|201552.9|201502.9|201558.8|201508.8|201549.9|201499.9|19
1732041090000|2024-11-19 18:31:30|201552.7|201502.7|201552.3|201502.3|201560.1|201510.1|201550.7|201500.7|23
1732086300000|2024-11-20 07:05:00|201286.1|201196.1|201296.3|201206.3|201296.3|201206.3|201286.1|201196.1|3
1732041100000|2024-11-19 18:31:40|201552.5|201502.5|201546.5|201496.5|201552.7|201502.7|201546.2|201496.2|13
1732086310000|2024-11-20 07:05:10|201296|201206|201280.3|201190.3|201296|201206|201276.8|201186.8|5
1732041110000|2024-11-19 18:31:50|201548.6|201498.6|201554|201504|201565.4|201515.4|201548.6|201498.6|13
1732086320000|2024-11-20 07:05:20|201277.1|201187.1|201280|201190|201281.5|201191.5|201276.8|201186.8|6
1732041120000|2024-11-19 18:32:00|201554.1|201504.1|201561.3|201511.3|201563.4|201513.4|201547.5|201497.5|14
1732041130000|2024-11-19 18:32:10|201561.1|201511.1|201566.8|201516.8|201576.5|201526.5|201558.8|201508.8|15
1732086330000|2024-11-20 07:05:30|201279.8|201189.8|201261.1|201171.1|201280|201190|201260.6|201170.6|6
1732041140000|2024-11-19 18:32:20|201563|201513|201530.7|201480.7|201563|201513|201530.5|201480.5|7
1732086340000|2024-11-20 07:05:40|201262.6|201172.6|201265.6|201175.6|201265.6|201175.6|201261.1|201171.1|6
1732041150000|2024-11-19 18:32:30|201533.5|201483.5|201529|201479|201535.7|201485.7|201529|201479|7
1732086350000|2024-11-20 07:05:50|201265|201175|201265.1|201175.1|201266.9|201176.9|201264.8|201174.8|6
1732041160000|2024-11-19 18:32:40|201526.9|201476.9|201491.2|201441.2|201526.9|201476.9|201491.2|201441.2|18
1732086360000|2024-11-20 07:06:00|201265.3|201175.3|201213.1|201123.1|201266.9|201176.9|201210.7|201120.7|18
1732041170000|2024-11-19 18:32:50|201490.7|201440.7|201477|201427|201490.7|201440.7|201474.7|201424.7|15
1732041180000|2024-11-19 18:33:00|201476.3|201426.3|201496.1|201446.1|201496.1|201446.1|201473.8|201423.8|14
1732086370000|2024-11-20 07:06:10|201213.3|201123.3|201214.4|201124.4|201222.9|201132.9|201212.7|201122.7|13
1732041190000|2024-11-19 18:33:10|201492.5|201442.5|201536.9|201486.9|201537.1|201487.1|201492.5|201442.5|24
1732041200000|2024-11-19 18:33:20|201536.8|201486.8|201540.4|201490.4|201541.5|201491.5|201536.8|201486.8|13
1732086380000|2024-11-20 07:06:20|201221.3|201131.3|201231.7|201141.7|201235|201145|201214.8|201124.8|18
1732041210000|2024-11-19 18:33:30|201539.8|201489.8|201461.2|201411.2|201539.8|201489.8|201459.4|201409.4|17
1732086390000|2024-11-20 07:06:30|201232|201142|201232|201142|201232.4|201142.4|201231.4|201141.4|6
1732041220000|2024-11-19 18:33:40|201461.1|201411.1|201462.7|201412.7|201463.6|201413.6|201461|201411|11
1732086400000|2024-11-20 07:06:40|201231.4|201141.4|201225|201135|201231.4|201141.4|201225|201135|5
1732041230000|2024-11-19 18:33:50|201462.8|201412.8|201463.7|201413.7|201464|201414|201462|201412|15
1732086410000|2024-11-20 07:06:50|201226.4|201136.4|201229|201139|201234.1|201144.1|201226.4|201136.4|11
1732041240000|2024-11-19 18:34:00|201463.5|201413.5|201462.3|201412.3|201465.1|201415.1|201462|201412|16
1732086420000|2024-11-20 07:07:00|201228.7|201138.7|201233.3|201143.3|201233.3|201143.3|201225.1|201135.1|10
1732041250000|2024-11-19 18:34:10|201458.4|201408.4|201456.9|201406.9|201460.8|201410.8|201454.7|201404.7|27
1732086430000|2024-11-20 07:07:10|201230.1|201140.1|201231.8|201141.8|201236.8|201146.8|201225.7|201135.7|12
1732041260000|2024-11-19 18:34:20|201457.4|201407.4|201422.4|201372.4|201463.6|201413.6|201422.2|201372.2|33
1732041270000|2024-11-19 18:34:30|201422.6|201372.6|201414.5|201364.5|201422.6|201372.6|201414.2|201364.2|22
1732086440000|2024-11-20 07:07:20|201221.6|201131.6|201225.7|201135.7|201232.5|201142.5|201216.2|201126.2|16
1732041280000|2024-11-19 18:34:40|201414.4|201364.4|201409.8|201359.8|201414.9|201364.9|201409.4|201359.4|25
1732041290000|2024-11-19 18:34:50|201409.5|201359.5|201407.6|201357.6|201413.3|201363.3|201397.9|201347.9|27
1732086450000|2024-11-20 07:07:30|201225.3|201135.3|201223.9|201133.9|201227.7|201137.7|201218.6|201128.6|12
1732041300000|2024-11-19 18:35:00|201407.3|201357.3|201406|201356|201413|201363|201402.3|201352.3|25
1732086460000|2024-11-20 07:07:40|201224.2|201134.2|201213.1|201123.1|201224.5|201134.5|201213.1|201123.1|7
1732041310000|2024-11-19 18:35:10|201405.8|201355.8|201416.5|201366.5|201430.8|201366.5|201402|201340.8|29
1732086470000|2024-11-20 07:07:50|201213.3|201123.3|201212.1|201122.1|201214|201124|201209.2|201119.2|15
1732041320000|2024-11-19 18:35:20|201416.7|201366.7|201431.7|201381.7|201431.7|201381.7|201416.5|201366.5|23
1732086480000|2024-11-20 07:08:00|201209.9|201119.9|201212.1|201122.1|201212.1|201122.1|201208.9|201118.9|11
1732041330000|2024-11-19 18:35:30|201432.4|201382.4|201442.3|201352.3|201448|201398|201423.2|201348.5|20
1732086490000|2024-11-20 07:08:10|201211.9|201121.9|201210.7|201120.7|201220.3|201130.3|201203|201113|12
1732041340000|2024-11-19 18:35:40|201442|201352|201382.6|201332.6|201442.5|201352.5|201382.6|201332.6|16
1732041350000|2024-11-19 18:35:50|201382.8|201332.8|201405|201355|201405|201355|201380.4|201330.4|17
1732086500000|2024-11-20 07:08:20|201206.9|201116.9|201176|201086|201210.2|201120.2|201175.1|201085.1|17
1732041360000|2024-11-19 18:36:00|201420.2|201370.2|201437.5|201387.5|201444.4|201394.4|201419|201369|30
1732041370000|2024-11-19 18:36:10|201437.7|201387.7|201455.6|201405.6|201457.6|201407.6|201437.3|201387.3|23
1732086510000|2024-11-20 07:08:30|201180|201090|201185.6|201095.6|201185.6|201095.6|201180|201090|4
1732041380000|2024-11-19 18:36:20|201456.8|201406.8|201381.4|201331.4|201460.5|201410.5|201380.5|201330.5|19
1732086520000|2024-11-20 07:08:40|201184.9|201094.9|201185.2|201095.2|201185.2|201095.2|201184.9|201094.9|2
1732041390000|2024-11-19 18:36:30|201382.6|201332.6|201379.7|201289.7|201401.4|201332.6|201377.8|201287.8|15
1732086530000|2024-11-20 07:08:50|201185.9|201095.9|201186.9|201096.9|201186.9|201096.9|201185.9|201095.9|4
1732041400000|2024-11-19 18:36:40|201382.1|201292.1|201362.8|201312.8|201387|201314.5|201360.1|201292.1|9
1732086540000|2024-11-20 07:09:00|201187.2|201097.2|201187.5|201097.5|201189.5|201099.5|201186.6|201096.6|10
1732041410000|2024-11-19 18:36:50|201369.4|201319.4|201366.1|201316.1|201371.1|201321.1|201360.8|201310.8|16
1732041420000|2024-11-19 18:37:00|201366.4|201316.4|201366.8|201316.8|201369.2|201319.2|201365.7|201315.7|10
1732086550000|2024-11-20 07:09:10|201188.5|201098.5|201212.6|201122.6|201230.7|201140.7|201188.5|201098.5|17
1732041430000|2024-11-19 18:37:10|201364.1|201314.1|201373.5|201323.5|201378.7|201328.7|201363.7|201313.7|16
1732041440000|2024-11-19 18:37:20|201366.4|201316.4|201362.9|201312.9|201366.4|201316.4|201351.6|201301.6|15
1732086560000|2024-11-20 07:09:20|201212.9|201122.9|201217.1|201127.1|201226.4|201136.4|201211.3|201121.3|16
1732041450000|2024-11-19 18:37:30|201362.6|201312.6|201362.7|201312.7|201362.7|201312.7|201362.4|201312.4|10
1732041460000|2024-11-19 18:37:40|201362.9|201312.9|201356.9|201306.9|201369.8|201319.8|201355.6|201305.6|29
1732086570000|2024-11-20 07:09:30|201217.4|201127.4|201211.7|201121.7|201217.4|201127.4|201210.5|201120.5|5
1732041470000|2024-11-19 18:37:50|201356.7|201306.7|201358.7|201308.7|201358.7|201308.7|201349.7|201299.7|18
1732086580000|2024-11-20 07:09:40|201211.5|201121.5|201211.6|201121.6|201212.9|201122.9|201207.9|201117.9|15
1732041480000|2024-11-19 18:38:00|201358.5|201308.5|201356.8|201306.8|201358.5|201308.5|201355.1|201305.1|8
1732041490000|2024-11-19 18:38:10|201356.4|201306.4|201370.4|201320.4|201370.4|201320.4|201355.8|201305.8|19
1732086590000|2024-11-20 07:09:50|201211.1|201121.1|201208.8|201118.8|201216.5|201126.5|201207.1|201117.1|16
1732041500000|2024-11-19 18:38:20|201370.3|201320.3|201367.8|201317.8|201370.3|201320.3|201367.3|201317.3|6
1732041510000|2024-11-19 18:38:30|201367.5|201317.5|201370.5|201320.5|201371.2|201321.2|201367.1|201317.1|20
1732086600000|2024-11-20 07:10:00|201206.9|201116.9|201216|201126|201216|201126|201206.9|201116.9|20
1732041520000|2024-11-19 18:38:40|201370.7|201320.7|201368.5|201318.5|201374.7|201324.7|201368|201318|16
1732086610000|2024-11-20 07:10:10|201233|201143|201184.5|201094.5|201243.6|201153.6|201184.5|201094.5|19
1732041530000|2024-11-19 18:38:50|201368.9|201318.9|201413.9|201363.9|201415.5|201365.5|201367.4|201317.4|25
1732086620000|2024-11-20 07:10:20|201184.8|201094.8|201183.5|201093.5|201184.8|201094.8|201181.5|201091.5|11
1732041540000|2024-11-19 18:39:00|201414.7|201364.7|201415.4|201365.4|201416.2|201366.2|201413.6|201363.6|9
1732086630000|2024-11-20 07:10:30|201185.9|201095.9|201175.2|201085.2|201194.5|201104.5|201175.2|201085.2|21
1732041550000|2024-11-19 18:39:10|201415.2|201365.2|201368.7|201318.7|201415.2|201365.2|201351.1|201301.1|25
1732086640000|2024-11-20 07:10:40|201181.2|201091.2|201177.3|201087.3|201181.2|201091.2|201170.7|201080.7|8
1732041560000|2024-11-19 18:39:20|201364|201314|201394.6|201344.6|201394.6|201344.6|201359.4|201309.4|30
1732086650000|2024-11-20 07:10:50|201185.7|201095.7|201184.1|201094.1|201195.8|201105.8|201178.5|201088.5|15
1732041570000|2024-11-19 18:39:30|201391.8|201341.8|201431.7|201381.7|201431.7|201381.7|201387.7|201337.7|26
1732086660000|2024-11-20 07:11:00|201184.8|201094.8|201190.4|201100.4|201194.1|201104.1|201184.8|201094.8|9
1732041580000|2024-11-19 18:39:40|201431.2|201381.2|201401.5|201351.5|201431.2|201381.2|201400.9|201350.9|23
1732086670000|2024-11-20 07:11:10|201190|201100|201190.7|201100.7|201190.7|201100.7|201188.7|201098.7|7
1732041590000|2024-11-19 18:39:50|201400.2|201350.2|201402.8|201352.8|201402.8|201352.8|201394.9|201344.9|9
1732086680000|2024-11-20 07:11:20|201191.1|201101.1|201188.7|201098.7|201191.1|201101.1|201188.7|201098.7|3
1732041600000|2024-11-19 18:40:00|201403|201353|201430.3|201380.3|201432.3|201382.3|201400.2|201350.2|19
1732086690000|2024-11-20 07:11:30|201187.3|201097.3|201212.9|201122.9|201219.8|201129.8|201187.3|201097.3|13
1732041610000|2024-11-19 18:40:10|201431.1|201381.1|201429|201379|201436.4|201386.4|201428.4|201378.4|20
1732086700000|2024-11-20 07:11:40|201212.6|201122.6|201214.6|201124.6|201224.6|201134.6|201210.6|201120.6|15
1732041620000|2024-11-19 18:40:20|201428.8|201378.8|201419.9|201369.9|201429.4|201379.4|201419.9|201369.9|10
1732086710000|2024-11-20 07:11:50|201217.5|201127.5|201277.4|201187.4|201279|201189|201217.5|201127.5|23
1732041630000|2024-11-19 18:40:30|201422.3|201372.3|201420.2|201370.2|201424.2|201374.2|201419.9|201369.9|4
1732086720000|2024-11-20 07:12:00|201270.3|201180.3|201263.3|201173.3|201270.3|201180.3|201256.3|201166.3|15
1732041640000|2024-11-19 18:40:40|201424.2|201374.2|201427.4|201377.4|201428.9|201378.9|201419.9|201369.9|11
1732086730000|2024-11-20 07:12:10|201263|201173|201259.3|201169.3|201271|201181|201259.1|201169.1|18
1732041650000|2024-11-19 18:40:50|201428.2|201378.2|201426.4|201376.4|201432.3|201382.3|201419.8|201369.8|21
1732086740000|2024-11-20 07:12:20|201258.9|201168.9|201259|201169|201260.9|201170.9|201251.9|201161.9|28
1732041660000|2024-11-19 18:41:00|201421.7|201371.7|201421.5|201371.5|201428.8|201378.8|201421.5|201371.5|12
1732086750000|2024-11-20 07:12:30|201260.5|201170.5|201254.5|201164.5|201260.5|201170.5|201248.7|201158.7|23
1732041670000|2024-11-19 18:41:10|201424.2|201374.2|201421.3|201371.3|201424.2|201374.2|201421.3|201371.3|2
1732086760000|2024-11-20 07:12:40|201252.7|201162.7|201244|201154|201256.3|201166.3|201242.6|201152.6|26
1732041680000|2024-11-19 18:41:20|201420.8|201370.8|201424.4|201374.4|201468.8|201396.3|201420.8|201370.8|25
1732086770000|2024-11-20 07:12:50|201244.7|201154.7|201187.5|201097.5|201247.7|201157.7|201183.7|201093.7|21
1732041690000|2024-11-19 18:41:30|201423.7|201373.7|201371.5|201281.5|201423.7|201373.7|201352.6|201278.3|21
1732086780000|2024-11-20 07:13:00|201182.4|201092.4|201184|201094|201188.2|201098.2|201182.4|201092.4|6
1732041700000|2024-11-19 18:41:40|201353|201303|201334.4|201284.4|201353|201303|201330.3|201280.3|12
1732086790000|2024-11-20 07:13:10|201186.2|201096.2|201185.5|201095.5|201189|201099|201185.5|201095.5|8
1732041710000|2024-11-19 18:41:50|201337.2|201287.2|201361|201311|201371.1|201311|201337.2|201276.9|7
1732086800000|2024-11-20 07:13:20|201186.5|201096.5|201192.9|201102.9|201198.8|201108.8|201185|201095|21
1732041720000|2024-11-19 18:42:00|201388.1|201338.1|201409.7|201319.7|201428.7|201352|201388.1|201312.5|30
1732086810000|2024-11-20 07:13:30|201192.6|201102.6|201164.9|201074.9|201192.8|201102.8|201162.9|201072.9|24
1732041730000|2024-11-19 18:42:10|201405.1|201315.1|201400.6|201310.6|201409.7|201319.7|201400.6|201310.6|13
1732086820000|2024-11-20 07:13:40|201165.4|201075.4|201151.7|201061.7|201165.4|201075.4|201145.4|201055.4|15
1732041740000|2024-11-19 18:42:20|201394.2|201304.2|201408.1|201318.1|201408.1|201318.1|201391.5|201301.5|7
1732086830000|2024-11-20 07:13:50|201150.7|201060.7|201151|201061|201156.2|201066.2|201149.6|201059.6|15
1732041750000|2024-11-19 18:42:30|201403.9|201313.9|201364.7|201274.7|201409.7|201319.7|201359|201269|25
1732086840000|2024-11-20 07:14:00|201150.5|201060.5|201151|201061|201153.6|201063.6|201149.6|201059.6|11
1732041760000|2024-11-19 18:42:40|201365.7|201275.7|201430.4|201340.4|201431.3|201375.8|201365.7|201275.7|22
1732086850000|2024-11-20 07:14:10|201150|201060|201149|201059|201153.7|201063.7|201149|201059|13
1732041770000|2024-11-19 18:42:50|201427.9|201337.9|201398|201348|201431.7|201361|201397|201329.9|19
1732086860000|2024-11-20 07:14:20|201148|201058|201148.5|201058.5|201149.5|201059.5|201147.5|201057.5|9
1732041780000|2024-11-19 18:43:00|201395.7|201345.7|201399.3|201349.3|201402.4|201352.4|201394.8|201344.8|7
1732086870000|2024-11-20 07:14:30|201147.5|201057.5|201144|201054|201147.5|201057.5|201143.3|201053.3|4
1732041790000|2024-11-19 18:43:10|201402.4|201352.4|201384.8|201334.8|201402.4|201352.4|201379.1|201329.1|12
1732086880000|2024-11-20 07:14:40|201144.3|201054.3|201149.5|201059.5|201152.3|201062.3|201144.3|201054.3|9
1732041800000|2024-11-19 18:43:20|201388.2|201338.2|201362.1|201312.1|201388.2|201338.2|201361|201311|15
1732086890000|2024-11-20 07:14:50|201148.6|201058.6|201153.1|201063.1|201154.1|201064.1|201144|201054|14
1732041810000|2024-11-19 18:43:30|201375.7|201325.7|201378.1|201328.1|201402.3|201352.3|201375.7|201325.7|15
1732041820000|2024-11-19 18:43:40|201378|201328|201365.6|201315.6|201378.5|201328.5|201363.9|201313.9|19
1732086900000|2024-11-20 07:15:00|201145.4|201055.4|201138.6|201048.6|201145.7|201055.7|201138.3|201048.3|18
1732041830000|2024-11-19 18:43:50|201365.4|201315.4|201365.6|201315.6|201370.6|201320.6|201364.9|201314.9|21
1732086910000|2024-11-20 07:15:10|201137.3|201047.3|201143.7|201053.7|201145.1|201055.1|201137.3|201047.3|8
1732041840000|2024-11-19 18:44:00|201365.5|201315.5|201366.3|201316.3|201378.4|201328.4|201365.1|201315.1|29
1732086920000|2024-11-20 07:15:20|201143.1|201053.1|201141.1|201051.1|201144.4|201054.4|201134.4|201044.4|13
1732041850000|2024-11-19 18:44:10|201366.5|201316.5|201366.2|201316.2|201366.5|201316.5|201365.2|201315.2|13
1732086930000|2024-11-20 07:15:30|201138.2|201048.2|201142.9|201052.9|201144.2|201054.2|201136|201046|17
1732041860000|2024-11-19 18:44:20|201366|201316|201359.9|201309.9|201366.2|201316.2|201353.3|201303.3|18
1732086940000|2024-11-20 07:15:40|201142.2|201052.2|201138|201048|201147.1|201057.1|201138|201048|14
1732041870000|2024-11-19 18:44:30|201360.1|201310.1|201358|201308|201360.5|201310.5|201351.8|201301.8|20
1732086950000|2024-11-20 07:15:50|201141.4|201051.4|201142.3|201052.3|201142.3|201052.3|201135.6|201045.6|9
1732041880000|2024-11-19 18:44:40|201362.6|201312.6|201401.8|201351.8|201401.8|201351.8|201362.6|201312.6|13
1732086960000|2024-11-20 07:16:00|201142|201052|201142|201052|201145.3|201055.3|201140.3|201050.3|12
1732041890000|2024-11-19 18:44:50|201400.3|201350.3|201401.6|201351.6|201403.7|201353.7|201398.6|201348.6|10
1732086970000|2024-11-20 07:16:10|201142.1|201052.1|201149|201059|201152.9|201062.9|201142.1|201052.1|9
1732041900000|2024-11-19 18:45:00|201401.8|201351.8|201401.2|201351.2|201401.8|201351.8|201398.3|201348.3|4
1732086980000|2024-11-20 07:16:20|201148.3|201058.3|201143.8|201053.8|201149.7|201059.7|201140.5|201050.5|13
1732041910000|2024-11-19 18:45:10|201398.2|201348.2|201383.6|201333.6|201398.2|201348.2|201383.6|201333.6|7
1732086990000|2024-11-20 07:16:30|201141.5|201051.5|201149.7|201059.7|201150|201060|201141.5|201051.5|11
1732041920000|2024-11-19 18:45:20|201380.9|201330.9|201362.8|201312.8|201380.9|201330.9|201358.7|201308.7|9
1732087000000|2024-11-20 07:16:40|201150.4|201060.4|201184.9|201094.9|201184.9|201094.9|201149.3|201059.3|17
1732041930000|2024-11-19 18:45:30|201360.7|201310.7|201361|201311|201361|201311|201360.7|201310.7|2
1732087010000|2024-11-20 07:16:50|201181.3|201091.3|201185|201095|201187.4|201097.4|201181.3|201091.3|13
1732041940000|2024-11-19 18:45:40|201361.3|201311.3|201332.3|201282.3|201361.3|201311.3|201328.6|201278.6|9
1732087020000|2024-11-20 07:17:00|201186.4|201096.4|201190.1|201100.1|201190.8|201100.8|201186.4|201096.4|11
1732041950000|2024-11-19 18:45:50|201331.8|201281.8|201385.4|201335.4|201386|201336|201331.8|201281.8|24
1732087030000|2024-11-20 07:17:10|201189.8|201099.8|201205.3|201115.3|201213.2|201123.2|201185.8|201095.8|20
1732041960000|2024-11-19 18:46:00|201384.7|201334.7|201384.6|201334.6|201392.7|201342.7|201384|201334|20
1732087040000|2024-11-20 07:17:20|201207.5|201117.5|201204.3|201114.3|201207.5|201117.5|201204.3|201114.3|10
1732041970000|2024-11-19 18:46:10|201385.2|201335.2|201388.2|201338.2|201400.3|201350.3|201382|201332|22
1732087050000|2024-11-20 07:17:30|201203.7|201113.7|201203|201113|201205.7|201115.7|201203|201113|4
1732041980000|2024-11-19 18:46:20|201401.1|201351.1|201410.4|201360.4|201413.3|201363.3|201390.7|201340.7|26
1732087060000|2024-11-20 07:17:40|201198.3|201108.3|201199.9|201109.9|201202|201112|201193.9|201103.9|15
1732041990000|2024-11-19 18:46:30|201405.5|201355.5|201388.3|201338.3|201413.9|201363.9|201385.9|201335.9|10
1732087070000|2024-11-20 07:17:50|201203.3|201113.3|201199.3|201109.3|201212.9|201122.9|201198.7|201108.7|24
1732042000000|2024-11-19 18:46:40|201383.3|201333.3|201394.9|201344.9|201395.8|201345.8|201382|201332|19
1732087080000|2024-11-20 07:18:00|201199.7|201109.7|201197.2|201107.2|201204.8|201114.8|201196.2|201106.2|14
1732042010000|2024-11-19 18:46:50|201394.6|201344.6|201392.7|201342.7|201394.7|201344.7|201390.8|201340.8|22
1732087090000|2024-11-20 07:18:10|201200.1|201110.1|201196.3|201106.3|201200.1|201110.1|201195.8|201105.8|10
1732042020000|2024-11-19 18:47:00|201393|201343|201399.8|201349.8|201403.7|201353.7|201392.5|201342.5|18
1732087100000|2024-11-20 07:18:20|201194.4|201104.4|201204.4|201114.4|201204.6|201114.6|201194.4|201104.4|22
1732042030000|2024-11-19 18:47:10|201389.4|201339.4|201390|201340|201390|201340|201389.4|201339.4|6
1732087110000|2024-11-20 07:18:30|201201.2|201111.2|201201|201111|201208.9|201118.9|201194.7|201104.7|28
1732042040000|2024-11-19 18:47:20|201389.4|201339.4|201386.1|201336.1|201390|201340|201386.1|201336.1|12
1732087120000|2024-11-20 07:18:40|201201.9|201111.9|201212.3|201122.3|201216.2|201126.2|201198.5|201108.5|19
1732042050000|2024-11-19 18:47:30|201387.6|201337.6|201388.7|201338.7|201389.6|201339.6|201385.1|201335.1|4
1732087130000|2024-11-20 07:18:50|201206.9|201116.9|201199.5|201109.5|201210|201120|201199.5|201109.5|20
1732042060000|2024-11-19 18:47:40|201385.7|201335.7|201387.9|201337.9|201389.7|201339.7|201383.7|201333.7|11
1732087140000|2024-11-20 07:19:00|201198.9|201108.9|201204.7|201114.7|201206|201116|201192.6|201102.6|32
1732042070000|2024-11-19 18:47:50|201389.8|201339.8|201394.5|201344.5|201398.1|201348.1|201389.8|201339.8|11
1732087150000|2024-11-20 07:19:10|201206.5|201116.5|201202.2|201112.2|201206.5|201116.5|201194.3|201104.3|12
1732042080000|2024-11-19 18:48:00|201397|201347|201399.8|201349.8|201400.2|201350.2|201392.9|201342.9|12
1732087160000|2024-11-20 07:19:20|201210|201120|201205.5|201115.5|201210|201120|201199.5|201109.5|13
1732042090000|2024-11-19 18:48:10|201399|201349|201396|201346|201401.6|201351.6|201392.9|201342.9|15
1732087170000|2024-11-20 07:19:30|201203.2|201113.2|201208.5|201118.5|201214|201124|201203.2|201113.2|34
1732042100000|2024-11-19 18:48:20|201388.2|201338.2|201388.9|201338.9|201392.5|201342.5|201382.6|201332.6|12
1732087180000|2024-11-20 07:19:40|201206.3|201116.3|201196.5|201106.5|201211|201121|201196.5|201106.5|23
1732042110000|2024-11-19 18:48:30|201394.9|201344.9|201394.2|201344.2|201395.6|201345.6|201386|201336|16
1732087190000|2024-11-20 07:19:50|201201.5|201111.5|201202.4|201112.4|201209.2|201119.2|201198.3|201108.3|18
1732042120000|2024-11-19 18:48:40|201392.2|201342.2|201390.9|201340.9|201402.5|201352.5|201385.5|201335.5|20
1732042130000|2024-11-19 18:48:50|201387.6|201337.6|201387.5|201337.5|201393.1|201343.1|201387.5|201337.5|15
1732087200000|2024-11-20 07:20:00|201203.5|201113.5|201181|201091|201205.3|201115.3|201177.5|201087.5|22
1732042140000|2024-11-19 18:49:00|201390.2|201340.2|201391.3|201341.3|201391.7|201341.7|201386.7|201336.7|17
1732087210000|2024-11-20 07:20:10|201186.5|201096.5|201189.5|201099.5|201189.5|201099.5|201182.5|201092.5|11
1732042150000|2024-11-19 18:49:10|201392.3|201342.3|201399.4|201349.4|201399.4|201349.4|201389.3|201339.3|15
1732087220000|2024-11-20 07:20:20|201187.5|201097.5|201212|201122|201214.2|201124.2|201185|201095|20
1732042160000|2024-11-19 18:49:20|201399.2|201349.2|201409.5|201359.5|201411.4|201361.4|201398|201348|17
1732087230000|2024-11-20 07:20:30|201211.9|201121.9|201211.5|201121.5|201216.7|201126.7|201208.7|201118.7|32
1732042170000|2024-11-19 18:49:30|201409|201359|201410.8|201360.8|201410.8|201360.8|201395.8|201345.8|14
1732087240000|2024-11-20 07:20:40|201212.4|201122.4|201198.5|201108.5|201216.5|201126.5|201192.5|201102.5|25
1732042180000|2024-11-19 18:49:40|201411.5|201361.5|201420.9|201370.9|201421.5|201371.5|201411.5|201361.5|10
1732087250000|2024-11-20 07:20:50|201196.7|201106.7|201204.9|201114.9|201206.9|201116.9|201194.8|201104.8|29
1732042190000|2024-11-19 18:49:50|201422.1|201372.1|201422.1|201372.1|201422.5|201372.5|201420.6|201370.6|7
1732087260000|2024-11-20 07:21:00|201202.4|201112.4|201222.2|201132.2|201227.5|201137.5|201202.4|201112.4|27
1732087270000|2024-11-20 07:21:10|201222.1|201132.1|201230.5|201140.5|201233.4|201143.4|201220.9|201130.9|18
1732042200000|2024-11-19 18:50:00|201419.9|201369.9|201421.7|201371.7|201421.7|201371.7|201419.8|201369.8|4
1732087280000|2024-11-20 07:21:20|201229.5|201139.5|201227.1|201137.1|201233.7|201143.7|201227.1|201137.1|10
1732042210000|2024-11-19 18:50:10|201417.5|201367.5|201423.8|201373.8|201426.3|201376.3|201417.5|201367.5|13
1732087290000|2024-11-20 07:21:30|201228.2|201138.2|201239.1|201149.1|201241.6|201151.6|201226.9|201136.9|19
1732042220000|2024-11-19 18:50:20|201423.3|201373.3|201382.4|201332.4|201423.3|201373.3|201382.4|201332.4|14
1732087300000|2024-11-20 07:21:40|201238.6|201148.6|201266.2|201176.2|201269|201179|201233.7|201143.7|18
1732042230000|2024-11-19 18:50:30|201379.7|201329.7|201379.7|201329.7|201381.9|201331.9|201379.7|201329.7|3
1732087310000|2024-11-20 07:21:50|201268.1|201178.1|201267.2|201177.2|201268.2|201178.2|201265.4|201175.4|8
1732042240000|2024-11-19 18:50:40|201378.9|201328.9|201393|201343|201393|201343|201376.1|201326.1|7
1732087320000|2024-11-20 07:22:00|201267.1|201177.1|201301|201211|201301|201211|201266.6|201176.6|14
1732042250000|2024-11-19 18:50:50|201387.5|201337.5|201393.1|201343.1|201397.4|201347.4|201381.1|201331.1|8
1732087330000|2024-11-20 07:22:10|201300|201210|201315.1|201225.1|201318.1|201228.1|201300|201210|15
1732042260000|2024-11-19 18:51:00|201423.4|201373.4|201413.8|201363.8|201429|201379|201410.8|201360.8|19
1732087340000|2024-11-20 07:22:20|201312.8|201222.8|201313|201223|201319.1|201229.1|201309.4|201219.4|12
1732042270000|2024-11-19 18:51:10|201415|201365|201400.4|201350.4|201416.5|201366.5|201400.4|201350.4|12
1732042280000|2024-11-19 18:51:20|201403.5|201353.5|201401.8|201351.8|201408.6|201358.6|201401.8|201351.8|7
1732087350000|2024-11-20 07:22:30|201312|201222|201302.1|201212.1|201314.8|201224.8|201302.1|201212.1|15
1732042290000|2024-11-19 18:51:30|201405.4|201355.4|201405.8|201355.8|201408.8|201358.8|201403|201353|10
1732087360000|2024-11-20 07:22:40|201305.9|201215.9|201283.3|201193.3|201305.9|201215.9|201277.7|201187.7|23
1732042300000|2024-11-19 18:51:40|201403.6|201353.6|201395.8|201345.8|201403.8|201353.8|201392.2|201342.2|14
1732042310000|2024-11-19 18:51:50|201393.9|201343.9|201391.9|201341.9|201393.9|201343.9|201391.9|201341.9|6
1732087370000|2024-11-20 07:22:50|201275.9|201185.9|201253.2|201163.2|201284.1|201194.1|201233.5|201143.5|22
1732042320000|2024-11-19 18:52:00|201395.8|201345.8|201385.6|201335.6|201395.8|201345.8|201385.6|201335.6|10
1732087380000|2024-11-20 07:23:00|201248.2|201158.2|201224|201134|201255.4|201165.4|201221.5|201131.5|29
1732042330000|2024-11-19 18:52:10|201383.5|201333.5|201388.1|201338.1|201394|201344|201383.5|201333.5|12
1732087390000|2024-11-20 07:23:10|201223.8|201133.8|201228.9|201138.9|201237|201147|201222.4|201132.4|24
1732042340000|2024-11-19 18:52:20|201388.4|201338.4|201398.4|201348.4|201419|201369|201388.4|201338.4|24
1732087400000|2024-11-20 07:23:20|201228.3|201138.3|201226|201136|201229.7|201139.7|201225|201135|12
1732042350000|2024-11-19 18:52:30|201403.2|201353.2|201397.6|201347.6|201403.2|201353.2|201395.4|201345.4|12
1732087410000|2024-11-20 07:23:30|201224.7|201134.7|201216.7|201126.7|201224.9|201134.9|201215.2|201125.2|21
1732042360000|2024-11-19 18:52:40|201396.9|201346.9|201355.1|201305.1|201396.9|201346.9|201340.2|201290.2|18
1732087420000|2024-11-20 07:23:40|201219|201129|201218.3|201128.3|201219|201129|201217.5|201127.5|8
1732042370000|2024-11-19 18:52:50|201354.8|201304.8|201372.7|201322.7|201382|201332|201354.6|201304.6|19
1732087430000|2024-11-20 07:23:50|201218.4|201128.4|201225.5|201135.5|201236.1|201146.1|201218.4|201128.4|26
1732042380000|2024-11-19 18:53:00|201373.1|201323.1|201364.7|201314.7|201373.1|201323.1|201359|201309|17
1732087440000|2024-11-20 07:24:00|201226|201136|201223.2|201133.2|201227|201137|201220|201130|17
1732042390000|2024-11-19 18:53:10|201357.4|201307.4|201355.4|201305.4|201357.4|201307.4|201353.4|201303.4|14
1732087450000|2024-11-20 07:24:10|201223.7|201133.7|201228.9|201138.9|201230.3|201140.3|201220.8|201130.8|19
1732042400000|2024-11-19 18:53:20|201355.7|201305.7|201387.7|201337.7|201387.7|201337.7|201347.7|201297.7|15
1732087460000|2024-11-20 07:24:20|201228.6|201138.6|201228.3|201138.3|201234.1|201144.1|201224.9|201134.9|23
1732042410000|2024-11-19 18:53:30|201395.6|201345.6|201421|201371|201432.8|201382.8|201395.6|201345.6|23
1732087470000|2024-11-20 07:24:30|201226.4|201136.4|201225.2|201135.2|201229.6|201139.6|201221|201131|20
1732042420000|2024-11-19 18:53:40|201424.4|201374.4|201385.2|201335.2|201429.7|201379.7|201378.9|201328.9|28
1732087480000|2024-11-20 07:24:40|201223.9|201133.9|201223.9|201133.9|201225.5|201135.5|201222.5|201132.5|11
1732042430000|2024-11-19 18:53:50|201384.8|201334.8|201329.9|201239.9|201385.5|201335.5|201302.4|201239.9|26
1732087490000|2024-11-20 07:24:50|201223.7|201133.7|201224.1|201134.1|201230.2|201140.2|201221.2|201131.2|21
1732042440000|2024-11-19 18:54:00|201320.1|201230.1|201307.2|201257.2|201320.1|201269.7|201293.3|201230.1|17
1732087500000|2024-11-20 07:25:00|201230|201140|201227.8|201137.8|201231.1|201141.1|201224.9|201134.9|13
1732042450000|2024-11-19 18:54:10|201310.8|201260.8|201285.5|201235.5|201310.8|201260.8|201283.2|201233.2|26
1732087510000|2024-11-20 07:25:10|201230.5|201140.5|201242.3|201152.3|201252.5|201162.5|201230.2|201140.2|17
1732042460000|2024-11-19 18:54:20|201291|201241|201399|201309|201399|201334.3|201290.8|201240.8|19
1732087520000|2024-11-20 07:25:20|201241.9|201151.9|201317.6|201227.6|201317.6|201227.6|201241.9|201151.9|23
1732042470000|2024-11-19 18:54:30|201395.9|201305.9|201361.7|201311.7|201403.2|201332.2|201358.9|201305.9|24
1732087530000|2024-11-20 07:25:30|201315.8|201225.8|201317|201227|201320.9|201230.9|201310.7|201220.7|24
1732042480000|2024-11-19 18:54:40|201364.9|201314.9|201330.7|201280.7|201369.9|201319.9|201330.7|201280.7|28
1732087540000|2024-11-20 07:25:40|201318.2|201228.2|201317.6|201227.6|201321.6|201231.6|201316|201226|14
1732042490000|2024-11-19 18:54:50|201358.7|201268.7|201312.7|201262.7|201363.1|201273.1|201312.6|201246.2|20
1732087550000|2024-11-20 07:25:50|201318|201228|201318.5|201228.5|201326.3|201236.3|201313.1|201223.1|19
1732042500000|2024-11-19 18:55:00|201312.4|201262.4|201314.5|201264.5|201316.3|201266.3|201310.6|201260.6|11
1732087560000|2024-11-20 07:26:00|201319.5|201229.5|201320.2|201230.2|201320.5|201230.5|201317.2|201227.2|11
1732042510000|2024-11-19 18:55:10|201315.5|201265.5|201364.9|201314.9|201372|201322|201315.1|201265.1|14
1732087570000|2024-11-20 07:26:10|201320.5|201230.5|201310.5|201220.5|201334.4|201244.4|201303.5|201213.5|24
1732042520000|2024-11-19 18:55:20|201361.6|201311.6|201379.7|201329.7|201404.3|201333.4|201356.6|201306.6|29
1732087580000|2024-11-20 07:26:20|201309.5|201219.5|201312.2|201222.2|201319.5|201229.5|201309.1|201219.1|22
1732042530000|2024-11-19 18:55:30|201379.3|201329.3|201367.1|201317.1|201383.6|201333.6|201367.1|201317.1|27
1732087590000|2024-11-20 07:26:30|201312.5|201222.5|201319.9|201229.9|201319.9|201229.9|201312.2|201222.2|12
1732042540000|2024-11-19 18:55:40|201370.7|201320.7|201447.4|201397.4|201450.2|201400.2|201370.7|201320.7|24
1732087600000|2024-11-20 07:26:40|201319.6|201229.6|201319.3|201229.3|201320.7|201230.7|201314.4|201224.4|13
1732042550000|2024-11-19 18:55:50|201445.6|201395.6|201397.6|201347.6|201445.6|201395.6|201397.6|201347.6|23
1732087610000|2024-11-20 07:26:50|201319.4|201229.4|201312|201222|201320.7|201230.7|201298.5|201208.5|24
1732042560000|2024-11-19 18:56:00|201395.4|201345.4|201391.1|201341.1|201397.6|201347.6|201383.2|201333.2|23
1732087620000|2024-11-20 07:27:00|201313|201223|201305.5|201215.5|201317.5|201227.5|201304|201214|25
1732042570000|2024-11-19 18:56:10|201388.8|201338.8|201392.1|201342.1|201404.8|201354.8|201388.8|201338.8|24
1732087630000|2024-11-20 07:27:10|201312.7|201222.7|201309.2|201219.2|201314|201224|201306|201216|13
1732042580000|2024-11-19 18:56:20|201393.4|201343.4|201384.4|201334.4|201397.9|201347.9|201379.5|201329.5|26
1732087640000|2024-11-20 07:27:20|201308.9|201218.9|201306.3|201216.3|201308.9|201218.9|201306|201216|7
1732042590000|2024-11-19 18:56:30|201381.7|201331.7|201384.4|201334.4|201385.7|201335.7|201379.9|201329.9|16
1732087650000|2024-11-20 07:27:30|201305.7|201215.7|201265.4|201175.4|201305.7|201215.7|201263.7|201173.7|14
1732042600000|2024-11-19 18:56:40|201385.5|201335.5|201373.4|201323.4|201385.5|201335.5|201373.4|201323.4|21
1732087660000|2024-11-20 07:27:40|201267|201177|201259.4|201169.4|201268.5|201178.5|201249.2|201159.2|22
1732042610000|2024-11-19 18:56:50|201373.6|201323.6|201364.3|201314.3|201373.6|201323.6|201364.3|201314.3|9
1732087670000|2024-11-20 07:27:50|201260.9|201170.9|201268.2|201178.2|201269.9|201179.9|201257.1|201167.1|17
1732042620000|2024-11-19 18:57:00|201366.8|201316.8|201364.3|201314.3|201367.1|201317.1|201364.3|201314.3|5
1732087680000|2024-11-20 07:28:00|201270.3|201180.3|201289.7|201199.7|201289.7|201199.7|201268.2|201178.2|14
1732042630000|2024-11-19 18:57:10|201359.9|201309.9|201359.9|201309.9|201359.9|201309.9|201359.9|201309.9|1
1732087690000|2024-11-20 07:28:10|201284.9|201194.9|201286.8|201196.8|201286.8|201196.8|201282|201192|11
1732042640000|2024-11-19 18:57:20|201323.1|201273.1|201316.2|201266.2|201334.1|201284.1|201316.2|201266.2|26
1732087700000|2024-11-20 07:28:20|201286.4|201196.4|201285.3|201195.3|201289.7|201199.7|201279.4|201189.4|18
1732042650000|2024-11-19 18:57:30|201312.9|201262.9|201318.5|201268.5|201337.7|201280.5|201312.2|201242.7|22
1732087710000|2024-11-20 07:28:30|201289.9|201199.9|201313.1|201223.1|201313.1|201233|201283|201194.6|22
1732042660000|2024-11-19 18:57:40|201340.7|201250.7|201321|201271|201340.7|201285|201317.3|201250.7|21
1732087720000|2024-11-20 07:28:40|201311.6|201221.6|201312.6|201222.6|201313.8|201223.8|201311.6|201221.6|12
1732042670000|2024-11-19 18:57:50|201314.7|201264.7|201339.5|201249.5|201339.5|201270.8|201314.7|201249.5|8
1732087730000|2024-11-20 07:28:50|201312.8|201222.8|201307.6|201217.6|201313.4|201223.4|201307.6|201217.6|7
1732042680000|2024-11-19 18:58:00|201317.2|201267.2|201321.6|201271.6|201329.1|201279.1|201315.1|201265.1|12
1732087740000|2024-11-20 07:29:00|201307.4|201217.4|201312.2|201222.2|201312.2|201222.2|201307.4|201217.4|10
1732042690000|2024-11-19 18:58:10|201324.9|201274.9|201297.1|201247.1|201348.2|201278.7|201293.5|201227.2|13
1732087750000|2024-11-20 07:29:10|201311.7|201221.7|201311.3|201221.3|201316.2|201226.2|201306.2|201216.2|15
1732042700000|2024-11-19 18:58:20|201292.2|201242.2|201298.9|201248.9|201306.2|201256.2|201292.2|201242.2|25
1732087760000|2024-11-20 07:29:20|201311.4|201221.4|201312.9|201222.9|201317.9|201227.9|201311.4|201221.4|12
1732042710000|2024-11-19 18:58:30|201296.8|201246.8|201296.1|201246.1|201298.9|201248.9|201288.6|201238.6|13
1732087770000|2024-11-20 07:29:30|201313.9|201223.9|201321.3|201231.3|201322|201232|201312.2|201222.2|22
1732042720000|2024-11-19 18:58:40|201298.4|201248.4|201295.6|201245.6|201298.7|201248.7|201292|201242|20
1732087780000|2024-11-20 07:29:40|201321|201231|201319.2|201229.2|201321.3|201231.3|201316.6|201226.6|19
1732042730000|2024-11-19 18:58:50|201288.3|201238.3|201317.1|201227.1|201320|201248.3|201288.3|201226|22
1732087790000|2024-11-20 07:29:50|201319.3|201229.3|201317.6|201227.6|201319.3|201229.3|201317.5|201227.5|9
1732042740000|2024-11-19 18:59:00|201318.3|201228.3|201325.8|201235.8|201325.8|201235.8|201318.3|201228.3|13
1732042750000|2024-11-19 18:59:10|201325.9|201235.9|201301.6|201251.6|201326.3|201251.6|201294.6|201230.8|7
1732087800000|2024-11-20 07:30:00|201317.8|201227.8|201278.4|201228.4|201318|201236.6|201276.7|201226.7|11
1732042760000|2024-11-19 18:59:20|201302.6|201252.6|201350.7|201300.7|201354.7|201304.7|201302.6|201252.6|17
1732087810000|2024-11-20 07:30:10|201277.9|201227.9|201281.1|201231.1|201282|201232|201277.7|201227.7|19
1732042770000|2024-11-19 18:59:30|201349.7|201299.7|201358.7|201308.7|201360.8|201310.8|201347|201297|17
1732087820000|2024-11-20 07:30:20|201280.9|201230.9|201282.5|201232.5|201287.5|201237.5|201280.9|201230.9|24
1732042780000|2024-11-19 18:59:40|201352.7|201302.7|201361.3|201311.3|201363.6|201313.6|201341.5|201291.5|15
1732087830000|2024-11-20 07:30:30|201282.4|201232.4|201282|201232|201283|201233|201282|201232|25
1732042790000|2024-11-19 18:59:50|201359.3|201309.3|201345.8|201295.8|201367.7|201317.7|201339.3|201289.3|14
1732087840000|2024-11-20 07:30:40|201282.5|201232.5|201283|201233|201283|201233|201282.2|201232.2|20
1732087850000|2024-11-20 07:30:50|201282.2|201232.2|201306.3|201216.3|201307|201232.7|201282|201210|19
1732042800000|2024-11-19 19:00:00|201344.8|201294.8|201317.7|201267.7|201344.8|201294.8|201317.7|201267.7|17
1732087860000|2024-11-20 07:31:00|201306.6|201216.6|201305.7|201215.7|201338.8|201258|201305.7|201215.7|24
1732042810000|2024-11-19 19:00:10|201320.9|201270.9|201296.1|201246.1|201320.9|201270.9|201293.6|201243.6|27
1732087870000|2024-11-20 07:31:10|201312.8|201222.8|201288.1|201238.1|201318.9|201242.8|201288.1|201215.9|7
1732042820000|2024-11-19 19:00:20|201297.9|201247.9|201301.9|201251.9|201304.4|201254.4|201281.8|201231.8|15
1732087880000|2024-11-20 07:31:20|201288|201238|201305.3|201215.3|201313.7|201238|201287.6|201211.4|12
1732042830000|2024-11-19 19:00:30|201300.6|201250.6|201309.5|201219.5|201309.5|201252.4|201288.9|201219.5|23
1732087890000|2024-11-20 07:31:30|201304.9|201214.9|201299.9|201209.9|201305|201215|201296.3|201206.3|9
1732042840000|2024-11-19 19:00:40|201307.9|201217.9|201287.7|201237.7|201312.5|201243|201285.1|201213.9|19
1732087900000|2024-11-20 07:31:40|201300|201210|201306|201216|201310.7|201220.7|201298.8|201208.8|14
1732042850000|2024-11-19 19:00:50|201284.9|201234.9|201297.3|201207.3|201299.4|201234.9|201277.4|201204.6|15
1732087910000|2024-11-20 07:31:50|201305.9|201215.9|201308.7|201218.7|201311.7|201221.7|201302|201212|10
1732042860000|2024-11-19 19:01:00|201301.1|201211.1|201275.6|201225.6|201304.3|201225.6|201275.6|201205.6|11
1732087920000|2024-11-20 07:32:00|201312.2|201222.2|201311.3|201221.3|201315.7|201225.7|201304.2|201214.2|19
1732042870000|2024-11-19 19:01:10|201278.3|201228.3|201299.4|201209.4|201300.8|201228.9|201272.1|201207.9|15
1732087930000|2024-11-20 07:32:10|201309|201219|201312.6|201222.6|201312.6|201222.6|201306.4|201216.4|8
1732042880000|2024-11-19 19:01:20|201281.3|201231.3|201257.8|201207.8|201281.8|201231.8|201257.8|201207.8|11
1732087940000|2024-11-20 07:32:20|201309.6|201219.6|201314.6|201224.6|201319.9|201229.9|201305.7|201215.7|13
1732042890000|2024-11-19 19:01:30|201262|201212|201259|201209|201262|201212|201255.3|201205.3|4
1732087950000|2024-11-20 07:32:30|201319.9|201229.9|201309.7|201219.7|201324.3|201234.3|201309.7|201219.7|11
1732042900000|2024-11-19 19:01:40|201259.7|201209.7|201260.6|201210.6|201260.9|201210.9|201259.1|201209.1|8
1732042910000|2024-11-19 19:01:50|201260.4|201210.4|201261.5|201211.5|201261.7|201211.7|201257.6|201207.6|15
1732087960000|2024-11-20 07:32:40|201312.9|201222.9|201305.1|201215.1|201316.2|201226.2|201305.1|201215.1|15
1732042920000|2024-11-19 19:02:00|201261.3|201211.3|201262.2|201212.2|201265.1|201215.1|201255.3|201205.3|21
1732087970000|2024-11-20 07:32:50|201306.5|201216.5|201363.7|201273.7|201363.7|201290.8|201304.7|201214.7|19
1732042930000|2024-11-19 19:02:10|201257.5|201207.5|201282.1|201232.1|201287.8|201237.8|201257.5|201207.5|14
1732087980000|2024-11-20 07:33:00|201356.8|201266.8|201389.4|201299.4|201390.8|201300.8|201356.8|201266.8|22
1732042940000|2024-11-19 19:02:20|201282.3|201232.3|201256.9|201206.9|201282.3|201232.3|201256.9|201206.9|26
1732087990000|2024-11-20 07:33:10|201389.7|201299.7|201360.7|201270.7|201389.7|201299.7|201348.5|201258.5|23
1732042950000|2024-11-19 19:02:30|201256.6|201206.6|201260.1|201210.1|201260.4|201210.4|201255.9|201205.9|18
1732088000000|2024-11-20 07:33:20|201361.9|201271.9|201362.9|201272.9|201365.4|201275.4|201358.6|201268.6|10
1732042960000|2024-11-19 19:02:40|201259.9|201209.9|201259.9|201209.9|201260.7|201210.7|201259.3|201209.3|24
1732088010000|2024-11-20 07:33:30|201363.2|201273.2|201349.4|201259.4|201363.2|201273.2|201337.9|201247.9|17
1732042970000|2024-11-19 19:02:50|201260.1|201210.1|201259.3|201209.3|201261.1|201211.1|201259.3|201209.3|27
1732088020000|2024-11-20 07:33:40|201347.4|201257.4|201339.3|201249.3|201347.4|201257.4|201336.4|201246.4|15
1732042980000|2024-11-19 19:03:00|201260.7|201210.7|201259|201209|201264.5|201214.5|201258.6|201208.6|31
1732088030000|2024-11-20 07:33:50|201338.2|201248.2|201337|201247|201344.8|201254.8|201336.2|201246.2|9
1732042990000|2024-11-19 19:03:10|201259.3|201209.3|201263.1|201213.1|201263.9|201213.9|201258.7|201208.7|19
1732088040000|2024-11-20 07:34:00|201338.2|201248.2|201320.9|201230.9|201350.2|201260.2|201319.5|201229.5|21
1732043000000|2024-11-19 19:03:20|201262.6|201212.6|201247.7|201197.7|201262.6|201212.6|201198.3|201148.3|27
1732088050000|2024-11-20 07:34:10|201325.3|201235.3|201310.7|201220.7|201325.3|201235.3|201308.3|201218.3|12
1732043010000|2024-11-19 19:03:30|201248.8|201198.8|201275.3|201225.3|201278.9|201228.9|201243.9|201193.9|30
1732088060000|2024-11-20 07:34:20|201313.4|201223.4|201315.3|201225.3|201320.4|201230.4|201313.1|201223.1|13
1732043020000|2024-11-19 19:03:40|201275.2|201225.2|201272.3|201222.3|201288.8|201238.8|201270|201220|17
1732088070000|2024-11-20 07:34:30|201315.1|201225.1|201315.1|201225.1|201315.1|201225.1|201315.1|201225.1|1
1732043030000|2024-11-19 19:03:50|201270.5|201220.5|201272.5|201222.5|201273.9|201223.9|201270.5|201220.5|5
1732088080000|2024-11-20 07:34:40|201312.9|201222.9|201319.7|201229.7|201323.7|201233.7|201307.8|201217.8|16
1732043040000|2024-11-19 19:04:00|201268.2|201218.2|201271.9|201221.9|201277.5|201227.5|201268.2|201218.2|17
1732088090000|2024-11-20 07:34:50|201320|201230|201325.2|201235.2|201325.5|201235.5|201318.7|201228.7|18
1732043050000|2024-11-19 19:04:10|201272.2|201222.2|201273.5|201223.5|201281|201231|201272.2|201222.2|14
1732088100000|2024-11-20 07:35:00|201324.1|201234.1|201325.9|201235.9|201325.9|201235.9|201318.6|201228.6|13
1732043060000|2024-11-19 19:04:20|201273.3|201223.3|201283.4|201233.4|201284.2|201234.2|201266.2|201216.2|14
1732088110000|2024-11-20 07:35:10|201327.3|201237.3|201310.3|201220.3|201331.5|201241.5|201309.4|201219.4|20
1732043070000|2024-11-19 19:04:30|201286.6|201236.6|201271.9|201221.9|201286.6|201236.6|201271.9|201221.9|14
1732088120000|2024-11-20 07:35:20|201307|201217|201262.7|201172.7|201311.8|201221.8|201243.9|201166.9|20
1732043080000|2024-11-19 19:04:40|201272.2|201222.2|201272.5|201222.5|201279.3|201229.3|201272.2|201222.2|17
1732088130000|2024-11-20 07:35:30|201259.3|201169.3|201263.8|201173.8|201263.8|201173.8|201259.3|201169.3|13
1732043090000|2024-11-19 19:04:50|201272.7|201222.7|201272.5|201222.5|201273.5|201223.5|201269.8|201219.8|20
1732088140000|2024-11-20 07:35:40|201267.7|201177.7|201274.4|201184.4|201277.6|201187.6|201267.7|201177.7|15
1732043100000|2024-11-19 19:05:00|201272.3|201222.3|201275.2|201225.2|201280.3|201230.3|201272.3|201222.3|24
1732088150000|2024-11-20 07:35:50|201273.4|201183.4|201277.2|201187.2|201277.2|201187.2|201265.4|201175.4|16
1732043110000|2024-11-19 19:05:10|201275|201225|201272.1|201222.1|201276.6|201226.6|201272.1|201222.1|8
1732088160000|2024-11-20 07:36:00|201281.5|201191.5|201274|201184|201281.5|201191.5|201261.4|201171.4|20
1732043120000|2024-11-19 19:05:20|201274|201224|201270.6|201220.6|201274|201224|201261.6|201211.6|24
1732088170000|2024-11-20 07:36:10|201274.2|201184.2|201270|201180|201279.2|201189.2|201268.6|201178.6|6
1732043130000|2024-11-19 19:05:30|201270.8|201220.8|201280.2|201230.2|201286.5|201236.5|201270.8|201220.8|26
1732088180000|2024-11-20 07:36:20|201269.9|201179.9|201269.6|201179.6|201269.9|201179.9|201269.6|201179.6|2
1732043140000|2024-11-19 19:05:40|201282.9|201232.9|201283.1|201233.1|201283.1|201233.1|201279.8|201229.8|17
1732088190000|2024-11-20 07:36:30|201271|201181|201242.4|201152.4|201271|201181|201237.3|201147.3|23
1732043150000|2024-11-19 19:05:50|201281.2|201231.2|201280.4|201230.4|201283.1|201233.1|201275.8|201225.8|24
1732088200000|2024-11-20 07:36:40|201240|201150|201239.7|201149.7|201246.4|201156.4|201239.5|201149.5|14
1732043160000|2024-11-19 19:06:00|201281.3|201231.3|201286.6|201236.6|201286.6|201236.6|201277.3|201227.3|21
1732088210000|2024-11-20 07:36:50|201241.1|201151.1|201244.9|201154.9|201245.8|201155.8|201239.6|201149.6|13
1732043170000|2024-11-19 19:06:10|201282.9|201232.9|201283.6|201233.6|201284.1|201234.1|201280.1|201230.1|18
1732088220000|2024-11-20 07:37:00|201244.6|201154.6|201244.9|201154.9|201268.8|201178.8|201243.6|201153.6|25
1732043180000|2024-11-19 19:06:20|201280.9|201230.9|201286.7|201236.7|201286.7|201236.7|201279.7|201229.7|23
1732088230000|2024-11-20 07:37:10|201244.7|201154.7|201244.1|201154.1|201246.9|201156.9|201236.9|201146.9|23
1732043190000|2024-11-19 19:06:30|201289.7|201239.7|201298|201208|201305.9|201239.7|201282.6|201205.3|17
1732088240000|2024-11-20 07:37:20|201241.1|201151.1|201241|201151|201243.4|201153.4|201239.3|201149.3|7
1732043200000|2024-11-19 19:06:40|201299.5|201209.5|201305.6|201215.6|201305.6|201215.6|201299.5|201209.5|14
1732088250000|2024-11-20 07:37:30|201242.9|201152.9|201239|201149|201246.1|201156.1|201235.3|201145.3|24
1732043210000|2024-11-19 19:06:50|201303.5|201213.5|201305.6|201215.6|201305.6|201215.6|201303.5|201213.5|3
1732088260000|2024-11-20 07:37:40|201240.2|201150.2|201244.9|201154.9|201246.7|201156.7|201235.6|201145.6|15
1732043220000|2024-11-19 19:07:00|201308.2|201218.2|201310.1|201220.1|201310.1|201220.1|201300.9|201210.9|11
1732088270000|2024-11-20 07:37:50|201244.6|201154.6|201251.8|201161.8|201252.6|201162.6|201233.8|201143.8|31
1732043230000|2024-11-19 19:07:10|201311.7|201221.7|201311.9|201221.9|201311.9|201221.9|201306.6|201216.6|3
1732088280000|2024-11-20 07:38:00|201250.5|201160.5|201247.9|201157.9|201254|201164|201237.9|201147.9|34
1732043240000|2024-11-19 19:07:20|201308.8|201218.8|201268.3|201218.3|201308.8|201219|201260.4|201210.4|14
1732088290000|2024-11-20 07:38:10|201249.2|201159.2|201247.2|201157.2|201249.7|201159.7|201247.1|201157.1|10
1732043250000|2024-11-19 19:07:30|201268.1|201218.1|201259.6|201209.6|201268.3|201218.3|201256.2|201206.2|13
1732088300000|2024-11-20 07:38:20|201243.8|201153.8|201241.7|201151.7|201247.1|201157.1|201240.1|201150.1|8
1732043260000|2024-11-19 19:07:40|201262.5|201212.5|201267|201217|201267.2|201217.2|201262.5|201212.5|11
1732088310000|2024-11-20 07:38:30|201246.1|201156.1|201246.1|201156.1|201246.1|201156.1|201246.1|201156.1|1
1732043270000|2024-11-19 19:07:50|201259.8|201209.8|201266.5|201216.5|201267.6|201217.6|201259.8|201209.8|11
1732088320000|2024-11-20 07:38:40|201250.7|201160.7|201274.4|201184.4|201274.4|201184.4|201250.7|201160.7|7
1732043280000|2024-11-19 19:08:00|201266.4|201216.4|201268.4|201218.4|201270.6|201220.6|201257.6|201207.6|10
1732088330000|2024-11-20 07:38:50|201270.1|201180.1|201270.1|201180.1|201270.1|201180.1|201270.1|201180.1|1
1732043290000|2024-11-19 19:08:10|201268.2|201218.2|201267.9|201217.9|201271.2|201221.2|201265.7|201215.7|14
1732088340000|2024-11-20 07:39:00|201271.8|201181.8|201271.8|201181.8|201271.8|201181.8|201271.8|201181.8|1
1732043300000|2024-11-19 19:08:20|201270.2|201220.2|201305.5|201215.5|201315.4|201246.3|201267.9|201214.1|17
1732088350000|2024-11-20 07:39:10|201268.6|201178.6|201271.1|201181.1|201271.1|201181.1|201267.6|201177.6|4
1732043310000|2024-11-19 19:08:30|201309.9|201219.9|201313.7|201223.7|201317.5|201227.5|201309.9|201219.9|14
1732088360000|2024-11-20 07:39:20|201267.4|201177.4|201274.3|201184.3|201274.3|201184.3|201264.3|201174.3|5
1732043320000|2024-11-19 19:08:40|201311|201221|201314.4|201224.4|201321.4|201231.4|201309.6|201219.6|12
1732088370000|2024-11-20 07:39:30|201269.3|201179.3|201270.8|201180.8|201276.1|201186.1|201269.3|201179.3|8
1732043330000|2024-11-19 19:08:50|201310.5|201220.5|201310.5|201220.5|201310.5|201220.5|201310.5|201220.5|1
1732088380000|2024-11-20 07:39:40|201273.3|201183.3|201344.8|201254.8|201360.5|201270.5|201260.3|201170.3|13
1732043340000|2024-11-19 19:09:00|201309.3|201219.3|201297.8|201247.8|201313.9|201259.9|201294.4|201213.7|21
1732088390000|2024-11-20 07:39:50|201346.9|201256.9|201342.7|201252.7|201353.1|201263.1|201342.7|201252.7|6
1732043350000|2024-11-19 19:09:10|201319.3|201229.3|201315|201225|201320.6|201230.6|201307.9|201217.9|16
1732088400000|2024-11-20 07:40:00|201344.2|201254.2|201349|201259|201349|201259|201344.2|201254.2|2
1732043360000|2024-11-19 19:09:20|201315.8|201225.8|201279.6|201229.6|201317|201246.9|201239|201189|32
1732088410000|2024-11-20 07:40:10|201350.6|201260.6|201359.6|201269.6|201359.6|201269.6|201350.6|201260.6|3
1732043370000|2024-11-19 19:09:30|201280.2|201230.2|201284.8|201234.8|201287.4|201237.4|201272.6|201222.6|9
1732088420000|2024-11-20 07:40:20|201355.7|201265.7|201348.1|201258.1|201359.5|201269.5|201345.2|201255.2|5
1732043380000|2024-11-19 19:09:40|201285.2|201235.2|201280.5|201230.5|201285.4|201235.4|201277.1|201227.1|5
1732088430000|2024-11-20 07:40:30|201349.9|201259.9|201347.3|201257.3|201351.9|201261.9|201344.1|201254.1|5
1732043390000|2024-11-19 19:09:50|201280.3|201230.3|201299.7|201249.7|201320.3|201249.7|201280.3|201227|10
1732088440000|2024-11-20 07:40:40|201344|201254|201343.4|201253.4|201344|201254|201340.7|201250.7|5
1732088450000|2024-11-20 07:40:50|201341.1|201251.1|201338.2|201248.2|201342.8|201252.8|201330.9|201240.9|8
1732043400000|2024-11-19 19:10:00|201292.8|201242.8|201319.7|201229.7|201321.2|201251.2|201292.8|201227.3|17
1732088460000|2024-11-20 07:41:00|201330.7|201240.7|201339.8|201249.8|201342.6|201252.6|201329.7|201239.7|12
1732043410000|2024-11-19 19:10:10|201317.3|201227.3|201306.1|201256.1|201319.3|201269.3|201269.3|201219.3|25
1732088470000|2024-11-20 07:41:10|201333|201243|201328.5|201238.5|201340|201250|201318.1|201228.1|14
1732043420000|2024-11-19 19:10:20|201307.5|201257.5|201302.3|201252.3|201310.3|201260.3|201296.9|201246.9|13
1732088480000|2024-11-20 07:41:20|201331.7|201241.7|201322.8|201232.8|201331.7|201241.7|201321.3|201231.3|15
1732043430000|2024-11-19 19:10:30|201300.9|201250.9|201238.9|201148.9|201300.9|201250.9|201222.3|201148.9|17
1732088490000|2024-11-20 07:41:30|201320.4|201230.4|201335.1|201245.1|201341.2|201251.2|201307.3|201217.3|18
1732043440000|2024-11-19 19:10:40|201239.7|201149.7|201233.4|201143.4|201240.9|201150.9|201231.9|201141.9|14
1732088500000|2024-11-20 07:41:40|201338|201248|201343.5|201253.5|201345.2|201255.2|201328.5|201238.5|14
1732043450000|2024-11-19 19:10:50|201215.2|201165.2|201215.1|201165.1|201219.1|201169.1|201213.2|201163.2|13
1732088510000|2024-11-20 07:41:50|201328.9|201238.9|201344|201254|201348.7|201258.7|201328.9|201238.9|16
1732043460000|2024-11-19 19:11:00|201219.1|201169.1|201219.1|201169.1|201221.6|201171.6|201215.6|201165.6|27
1732088520000|2024-11-20 07:42:00|201347.7|201257.7|201342|201252|201350.5|201260.5|201342|201252|11
1732043470000|2024-11-19 19:11:10|201221.7|201171.7|201224|201174|201224.5|201174.5|201217.6|201167.6|22
1732088530000|2024-11-20 07:42:10|201338.9|201248.9|201348|201258|201348.5|201258.5|201338.9|201248.9|6
1732043480000|2024-11-19 19:11:20|201224.3|201174.3|201215.6|201165.6|201224.5|201174.5|201213.4|201163.4|30
1732088540000|2024-11-20 07:42:20|201347.8|201257.8|201347.8|201257.8|201348|201258|201347.8|201257.8|5
1732043490000|2024-11-19 19:11:30|201219.2|201169.2|201216.3|201166.3|201219.7|201169.7|201213.4|201163.4|27
1732088550000|2024-11-20 07:42:30|201347.3|201257.3|201401.2|201311.2|201401.2|201330.5|201341.7|201251.7|14
1732043500000|2024-11-19 19:11:40|201216|201166|201217.7|201167.7|201224.7|201174.7|201215.2|201165.2|26
1732088560000|2024-11-20 07:42:40|201401.1|201311.1|201363.5|201273.5|201403.1|201313.1|201363.5|201273.5|10
1732043510000|2024-11-19 19:11:50|201217.5|201167.5|201206.8|201156.8|201217.9|201167.9|201203.6|201153.6|28
1732088570000|2024-11-20 07:42:50|201362.6|201272.6|201329.5|201279.5|201362.6|201286|201329|201272.6|18
1732043520000|2024-11-19 19:12:00|201203.5|201153.5|201204.8|201154.8|201204.8|201154.8|201198.4|201148.4|9
1732088580000|2024-11-20 07:43:00|201329.4|201279.4|201329.9|201279.9|201330|201280|201329.4|201279.4|17
1732043530000|2024-11-19 19:12:10|201204.2|201154.2|201204.4|201154.4|201208.7|201158.7|201204.2|201154.2|23
1732088590000|2024-11-20 07:43:10|201329.7|201279.7|201333.7|201283.7|201340.8|201290.8|201329.5|201279.5|14
1732043540000|2024-11-19 19:12:20|201204.2|201154.2|201204.4|201154.4|201205.1|201155.1|201204.2|201154.2|14
1732088600000|2024-11-20 07:43:20|201329.5|201279.5|201329.9|201279.9|201329.9|201279.9|201329.5|201279.5|9
1732043550000|2024-11-19 19:12:30|201204.2|201154.2|201205.9|201155.9|201206.2|201156.2|201197.8|201147.8|16
1732088610000|2024-11-20 07:43:30|201329.4|201279.4|201328.2|201278.2|201336.5|201286.5|201325|201275|16
1732043560000|2024-11-19 19:12:40|201205.6|201155.6|201204.4|201154.4|201205.7|201155.7|201195.6|201145.6|20
1732088620000|2024-11-20 07:43:40|201328.5|201278.5|201350.6|201260.6|201355.1|201282.1|201328.5|201258.2|21
1732043570000|2024-11-19 19:12:50|201204.2|201154.2|201199.4|201149.4|201204.6|201154.6|201196|201146|18
1732088630000|2024-11-20 07:43:50|201351.6|201261.6|201348.5|201258.5|201352.1|201262.1|201347.4|201257.4|18
1732043580000|2024-11-19 19:13:00|201198.1|201148.1|201190.2|201140.2|201199.9|201149.9|201189.6|201139.6|16
1732088640000|2024-11-20 07:44:00|201351.1|201261.1|201349.6|201259.6|201352.1|201262.1|201348.2|201258.2|12
1732043590000|2024-11-19 19:13:10|201189.7|201139.7|201140.7|201090.7|201189.7|201139.7|201130.1|201080.1|18
1732088650000|2024-11-20 07:44:10|201352.4|201262.4|201347.8|201257.8|201357.4|201267.4|201346.9|201256.9|20
1732043600000|2024-11-19 19:13:20|201137.2|201087.2|201138.5|201088.5|201139.9|201089.9|201132.7|201082.7|14
1732088660000|2024-11-20 07:44:20|201347.6|201257.6|201357.4|201267.4|201357.5|201267.5|201347.4|201257.4|19
1732043610000|2024-11-19 19:13:30|201138.1|201088.1|201136.4|201086.4|201138.8|201088.8|201136.4|201086.4|4
1732043620000|2024-11-19 19:13:40|201135.8|201085.8|201137.1|201087.1|201139|201089|201135.8|201085.8|9
1732088670000|2024-11-20 07:44:30|201348.3|201258.3|201349.7|201259.7|201357|201267|201347|201257|24
1732043630000|2024-11-19 19:13:50|201136.8|201086.8|201137|201087|201143.1|201093.1|201135.8|201085.8|12
1732088680000|2024-11-20 07:44:40|201346.1|201256.1|201311.6|201221.6|201354.1|201264.1|201295.5|201221.6|19
1732043640000|2024-11-19 19:14:00|201136.7|201086.7|201142|201092|201167.4|201117.4|201104.2|201054.2|34
1732088690000|2024-11-20 07:44:50|201317.2|201227.2|201294.6|201244.6|201317.2|201246.3|201285|201227.2|12
1732043650000|2024-11-19 19:14:10|201142.7|201092.7|201153.6|201103.6|201163.4|201113.4|201142.7|201092.7|30
1732088700000|2024-11-20 07:45:00|201294.3|201244.3|201278.8|201228.8|201312.5|201244.4|201276.1|201208.2|30
1732043660000|2024-11-19 19:14:20|201153.8|201103.8|201178.6|201128.6|201182|201132|201153.8|201103.8|25
1732088710000|2024-11-20 07:45:10|201281|201231|201278.3|201228.3|201281|201231|201275.1|201225.1|9
1732043670000|2024-11-19 19:14:30|201178.7|201128.7|201183.9|201133.9|201192.7|201142.7|201178.6|201128.6|21
1732088720000|2024-11-20 07:45:20|201284|201234|201281.3|201231.3|201290.4|201240.4|201281.3|201231.3|11
1732043680000|2024-11-19 19:14:40|201204.9|201114.9|201189.6|201139.6|201208.2|201139.6|201184.7|201114.6|13
1732088730000|2024-11-20 07:45:30|201281.1|201231.1|201281.8|201231.8|201289.1|201239.1|201278|201228|13
1732043690000|2024-11-19 19:14:50|201189|201139|201189.7|201139.7|201192.6|201142.6|201184.3|201134.3|14
1732088740000|2024-11-20 07:45:40|201285.9|201235.9|201282|201232|201286|201236|201279.8|201229.8|8
1732043700000|2024-11-19 19:15:00|201186.6|201136.6|201193.3|201143.3|201197.2|201147.2|201186.6|201136.6|16
1732088750000|2024-11-20 07:45:50|201280.5|201230.5|201273.6|201223.6|201284.6|201234.6|201273.3|201223.3|12
1732043710000|2024-11-19 19:15:10|201190|201140|201216.4|201166.4|201216.7|201166.7|201173|201123|26
1732088760000|2024-11-20 07:46:00|201272.9|201222.9|201282.2|201232.2|201288.1|201238.1|201272.9|201222.9|17
1732043720000|2024-11-19 19:15:20|201215.7|201165.7|201210.9|201160.9|201215.7|201165.7|201204.5|201154.5|21
1732088770000|2024-11-20 07:46:10|201282|201232|201290.1|201240.1|201290.4|201240.4|201282|201232|12
1732043730000|2024-11-19 19:15:30|201207.3|201157.3|201208.3|201158.3|201218.4|201168.4|201202.7|201152.7|23
1732088780000|2024-11-20 07:46:20|201288.4|201238.4|201303.6|201213.6|201313.6|201240.4|201278.4|201213.6|16
1732043740000|2024-11-19 19:15:40|201204.5|201154.5|201224.5|201174.5|201246.7|201196.7|201204.3|201154.3|25
1732088790000|2024-11-20 07:46:30|201300|201210|201300|201210|201300|201210|201300|201210|1
1732043750000|2024-11-19 19:15:50|201256.2|201206.2|201247.6|201197.6|201263.3|201213.3|201240.9|201190.9|27
1732088800000|2024-11-20 07:46:40|201302.1|201212.1|201281.1|201231.1|201302.1|201233.6|201272.4|201206.5|11
1732043760000|2024-11-19 19:16:00|201251.6|201201.6|201266.4|201216.4|201268.9|201218.9|201235.2|201185.2|27
1732088810000|2024-11-20 07:46:50|201286.9|201236.9|201308.8|201218.8|201314.6|201237.2|201278.5|201217.3|18
1732043770000|2024-11-19 19:16:10|201263.6|201213.6|201262.2|201212.2|201267.7|201217.7|201254.7|201204.7|26
1732043780000|2024-11-19 19:16:20|201261.4|201211.4|201250.2|201200.2|201263.9|201213.9|201241.7|201191.7|19
1732088820000|2024-11-20 07:47:00|201307.1|201217.1|201303.3|201213.3|201309.8|201219.8|201301.8|201211.8|14
1732043790000|2024-11-19 19:16:30|201250|201200|201250.5|201200.5|201252|201202|201244.6|201194.6|13
1732088830000|2024-11-20 07:47:10|201306.1|201216.1|201297.9|201207.9|201310.6|201220.6|201297.9|201207.9|13
1732043800000|2024-11-19 19:16:40|201251.5|201201.5|201241.1|201191.1|201251.5|201201.5|201241.1|201191.1|13
1732088840000|2024-11-20 07:47:20|201274.9|201224.9|201285.4|201235.4|201286.6|201236.6|201274.9|201224.9|12
1732043810000|2024-11-19 19:16:50|201240.9|201190.9|201247.2|201197.2|201247.9|201197.9|201240.9|201190.9|10
1732088850000|2024-11-20 07:47:30|201282.7|201232.7|201282.4|201232.4|201288.1|201238.1|201279.4|201229.4|8
1732043820000|2024-11-19 19:17:00|201245.4|201195.4|201252.4|201202.4|201255.5|201205.5|201234.5|201184.5|22
1732088860000|2024-11-20 07:47:40|201278.7|201228.7|201241|201191|201278.9|201228.9|201234|201184|12
1732043830000|2024-11-19 19:17:10|201253.6|201203.6|201262.6|201212.6|201298.5|201248.5|201251.8|201201.8|23
1732088870000|2024-11-20 07:47:50|201237|201187|201244.2|201194.2|201244.2|201194.2|201237|201187|5
1732043840000|2024-11-19 19:17:20|201263.4|201213.4|201264.7|201214.7|201268.9|201218.9|201258.8|201208.8|23
1732088880000|2024-11-20 07:48:00|201262|201172|201261.6|201171.6|201265.7|201175.7|201258.8|201168.8|11
1732043850000|2024-11-19 19:17:30|201263.5|201213.5|201256|201206|201280.6|201230.6|201253.6|201203.6|20
1732088890000|2024-11-20 07:48:10|201264.7|201174.7|201261.8|201171.8|201264.8|201174.8|201258.2|201168.2|14
1732043860000|2024-11-19 19:17:40|201253.5|201203.5|201255.8|201205.8|201256.1|201206.1|201251.9|201201.9|15
1732088900000|2024-11-20 07:48:20|201258.3|201168.3|201259.9|201169.9|201264.2|201174.2|201258.3|201168.3|7
1732043870000|2024-11-19 19:17:50|201253.5|201203.5|201249.7|201199.7|201257.2|201207.2|201246.2|201196.2|25
1732088910000|2024-11-20 07:48:30|201258.9|201168.9|201259.9|201169.9|201259.9|201169.9|201258.9|201168.9|2
1732043880000|2024-11-19 19:18:00|201250.4|201200.4|201256.1|201206.1|201257.8|201207.8|201240.4|201190.4|30
1732088920000|2024-11-20 07:48:40|201259.2|201169.2|201262.1|201172.1|201262.1|201172.1|201259.1|201169.1|4
1732043890000|2024-11-19 19:18:10|201251|201201|201250|201200|201257.2|201207.2|201247.5|201197.5|32
1732088930000|2024-11-20 07:48:50|201259.2|201169.2|201262|201172|201262.5|201172.5|201259.2|201169.2|4
1732043900000|2024-11-19 19:18:20|201249.5|201199.5|201250.3|201200.3|201253|201203|201249.5|201199.5|32
1732088940000|2024-11-20 07:49:00|201264|201174|201261.5|201171.5|201265.5|201175.5|201261|201171|13
1732043910000|2024-11-19 19:18:30|201253|201203|201250.9|201200.9|201253|201203|201249.6|201199.6|29
1732088950000|2024-11-20 07:49:10|201260|201170|201266.2|201176.2|201266.8|201176.8|201260|201170|8
1732043920000|2024-11-19 19:18:40|201251.1|201201.1|201246.1|201196.1|201252.1|201202.1|201246.1|201196.1|27
1732088960000|2024-11-20 07:49:20|201265.8|201175.8|201259.8|201169.8|201265.8|201175.8|201259.8|201169.8|8
1732043930000|2024-11-19 19:18:50|201246.4|201196.4|201221.2|201171.2|201246.6|201196.6|201217.3|201167.3|19
1732088970000|2024-11-20 07:49:30|201224.1|201174.1|201216.1|201166.1|201232.1|201174.1|201183.8|201133.8|12
1732043940000|2024-11-19 19:19:00|201220.8|201170.8|201217.7|201167.7|201222.7|201172.7|201216.9|201166.9|22
1732088980000|2024-11-20 07:49:40|201211.4|201161.4|201212.3|201162.3|201215.4|201165.4|201211.4|201161.4|11
1732043950000|2024-11-19 19:19:10|201216.9|201166.9|201218.1|201168.1|201218.3|201168.3|201216.9|201166.9|14
1732088990000|2024-11-20 07:49:50|201212.4|201162.4|201211.2|201161.2|201213.2|201163.2|201211.2|201161.2|10
1732043960000|2024-11-19 19:19:20|201217.9|201167.9|201218.1|201168.1|201218.1|201168.1|201217.7|201167.7|7
1732089000000|2024-11-20 07:50:00|201210.9|201160.9|201206.5|201156.5|201210.9|201160.9|201206|201156|6
1732043970000|2024-11-19 19:19:30|201217.9|201167.9|201220.8|201170.8|201220.8|201170.8|201217.9|201167.9|5
1732089010000|2024-11-20 07:50:10|201203.5|201153.5|201223.1|201133.1|201223.1|201153.5|201186.5|201114.5|27
1732043980000|2024-11-19 19:19:40|201216.2|201166.2|201223.1|201173.1|201223.1|201173.1|201216.2|201166.2|5
1732089020000|2024-11-20 07:50:20|201223.2|201133.2|201230.5|201140.5|201231|201141|201223.1|201133.1|9
1732043990000|2024-11-19 19:19:50|201220.8|201170.8|201220.8|201170.8|201220.8|201170.8|201220.8|201170.8|1
1732089040000|2024-11-20 07:50:40|201230.3|201140.3|201201.1|201151.1|201230.3|201151.4|201199.4|201125.8|15
1732044000000|2024-11-19 19:20:00|201223|201173|201220.9|201170.9|201255.6|201205.6|201220.9|201170.9|22
1732089050000|2024-11-20 07:50:50|201201.3|201151.3|201199.8|201149.8|201202.4|201152.4|201198.3|201148.3|27
1732044010000|2024-11-19 19:20:10|201224|201174|201217.1|201167.1|201224|201174|201217.1|201167.1|9
1732089060000|2024-11-20 07:51:00|201199.7|201149.7|201195.5|201145.5|201203|201153|201195.5|201145.5|32
1732044020000|2024-11-19 19:20:20|201219.5|201169.5|201222.3|201172.3|201222.4|201172.4|201219.5|201169.5|4
1732089070000|2024-11-20 07:51:10|201199.4|201149.4|201198|201148|201200.3|201150.3|201194.9|201144.9|25
1732044030000|2024-11-19 19:20:30|201222.4|201172.4|201217.6|201167.6|201222.4|201172.4|201215.4|201165.4|16
1732089080000|2024-11-20 07:51:20|201200.2|201150.2|201264.3|201174.3|201280.2|201190.2|201198.9|201148.9|31
1732044050000|2024-11-19 19:20:50|201215.4|201165.4|201218.7|201168.7|201218.7|201168.7|201213|201163|5
1732089090000|2024-11-20 07:51:30|201264.5|201174.5|201311|201221|201311|201259.7|201264.5|201174.5|27
1732044060000|2024-11-19 19:21:00|201218.5|201168.5|201216.1|201166.1|201218.5|201168.5|201216.1|201166.1|2
1732089100000|2024-11-20 07:51:40|201304.8|201214.8|201296.1|201206.1|201310.5|201220.5|201274.4|201184.4|28
1732044070000|2024-11-19 19:21:10|201212.8|201162.8|201218.1|201168.1|201218.1|201168.1|201212.8|201162.8|2
1732089110000|2024-11-20 07:51:50|201290.4|201200.4|201282.8|201192.8|201295.6|201205.6|201278.6|201188.6|20
1732044080000|2024-11-19 19:21:20|201215.8|201165.8|201216.2|201166.2|201218.4|201168.4|201215.8|201165.8|3
1732089120000|2024-11-20 07:52:00|201283|201193|201285.5|201195.5|201289.6|201199.6|201282.1|201192.1|14
1732044090000|2024-11-19 19:21:30|201211.9|201161.9|201158.9|201108.9|201211.9|201161.9|201158.6|201108.6|14
1732089130000|2024-11-20 07:52:10|201283.9|201193.9|201291.4|201201.4|201292.2|201202.2|201283.7|201193.7|12
1732044100000|2024-11-19 19:21:40|201161.5|201111.5|201161.9|201111.9|201162|201112|201158.9|201108.9|8
1732089140000|2024-11-20 07:52:20|201291.1|201201.1|201278.2|201188.2|201291.1|201201.1|201273.7|201183.7|13
1732044110000|2024-11-19 19:21:50|201161.4|201111.4|201113.4|201063.4|201161.4|201111.4|201110|201060|21
1732089150000|2024-11-20 07:52:30|201283.3|201193.3|201289.8|201199.8|201295.9|201205.9|201274.1|201184.1|17
1732044120000|2024-11-19 19:22:00|201114.1|201064.1|201114.4|201064.4|201123.9|201073.9|201107.8|201057.8|28
1732089160000|2024-11-20 07:52:40|201289.9|201199.9|201287.7|201197.7|201297.2|201207.2|201282.3|201192.3|17
1732044130000|2024-11-19 19:22:10|201116.1|201066.1|201113.6|201063.6|201118.8|201068.8|201111.9|201061.9|11
1732089170000|2024-11-20 07:52:50|201287.5|201197.5|201287.5|201197.5|201287.7|201197.7|201287.5|201197.5|5
1732044140000|2024-11-19 19:22:20|201118.8|201068.8|201221.8|201171.8|201225.2|201175.2|201118.8|201068.8|15
1732089180000|2024-11-20 07:53:00|201287.3|201197.3|201291.5|201201.5|201295.4|201205.4|201282.7|201192.7|20
1732044150000|2024-11-19 19:22:30|201223.4|201173.4|201222|201172|201223.4|201173.4|201209.7|201159.7|9
1732089190000|2024-11-20 07:53:10|201285.8|201195.8|201285.4|201195.4|201291.6|201201.6|201283.3|201193.3|11
1732044160000|2024-11-19 19:22:40|201226.8|201176.8|201225.7|201175.7|201229.1|201179.1|201220.2|201170.2|21
1732089200000|2024-11-20 07:53:20|201285.8|201195.8|201288.8|201198.8|201290.9|201200.9|201285.3|201195.3|14
1732044170000|2024-11-19 19:22:50|201225.5|201175.5|201223.1|201173.1|201225.5|201175.5|201219.5|201169.5|21
1732089210000|2024-11-20 07:53:30|201289.1|201199.1|201292.1|201202.1|201297.1|201207.1|201287.3|201197.3|17
1732044180000|2024-11-19 19:23:00|201222.6|201172.6|201233.2|201183.2|201240.1|201190.1|201222.6|201172.6|33
1732089220000|2024-11-20 07:53:40|201292|201202|201289.9|201199.9|201294.3|201204.3|201285.4|201195.4|18
1732044190000|2024-11-19 19:23:10|201237.6|201187.6|201216.2|201166.2|201242.2|201192.2|201212|201162|26
1732089230000|2024-11-20 07:53:50|201290.7|201200.7|201291.6|201201.6|201295.1|201205.1|201286.9|201196.9|13
1732044200000|2024-11-19 19:23:20|201216.1|201166.1|201177.2|201127.2|201217.6|201167.6|201172.1|201122.1|19
1732089240000|2024-11-20 07:54:00|201287.5|201197.5|201282.1|201192.1|201292.6|201202.6|201282.1|201192.1|15
1732044210000|2024-11-19 19:23:30|201183.8|201133.8|201171.5|201121.5|201183.8|201133.8|201169.2|201119.2|20
1732089250000|2024-11-20 07:54:10|201277.7|201187.7|201277.9|201187.9|201286.4|201196.4|201271.1|201181.1|10
1732044220000|2024-11-19 19:23:40|201175.9|201125.9|201175.1|201125.1|201179.8|201129.8|201166.5|201116.5|27
1732089260000|2024-11-20 07:54:20|201281.2|201191.2|201276.9|201186.9|201288.1|201198.1|201276|201186|12
1732044230000|2024-11-19 19:23:50|201175.8|201125.8|201184.2|201134.2|201184.2|201134.2|201138.4|201088.4|30
1732089270000|2024-11-20 07:54:30|201279|201189|201277.4|201187.4|201280.8|201190.8|201276.9|201186.9|6
1732044240000|2024-11-19 19:24:00|201157.1|201107.1|201149.8|201099.8|201157.8|201107.8|201144.1|201094.1|21
1732089280000|2024-11-20 07:54:40|201281.7|201191.7|201272.1|201182.1|201285.9|201195.9|201270.9|201180.9|21
1732044250000|2024-11-19 19:24:10|201147.1|201097.1|201152.6|201102.6|201193.4|201143.4|201147.1|201097.1|27
1732089290000|2024-11-20 07:54:50|201272.3|201182.3|201282.6|201192.6|201283.2|201193.2|201272.3|201182.3|7
1732044260000|2024-11-19 19:24:20|201155.7|201105.7|201144.1|201094.1|201155.7|201105.7|201144.1|201094.1|14
1732089300000|2024-11-20 07:55:00|201286.3|201196.3|201275|201185|201289.1|201199.1|201270.5|201180.5|21
1732044270000|2024-11-19 19:24:30|201142.4|201092.4|201153.1|201103.1|201162.5|201112.5|201132.2|201082.2|13
1732089310000|2024-11-20 07:55:10|201270.6|201180.6|201279.5|201189.5|201280.8|201190.8|201270.6|201180.6|12
1732044280000|2024-11-19 19:24:40|201150.7|201100.7|201149.4|201099.4|201154.5|201104.5|201146.9|201096.9|6
1732089320000|2024-11-20 07:55:20|201278.1|201188.1|201270.3|201180.3|201279.5|201189.5|201262.7|201172.7|11
1732044290000|2024-11-19 19:24:50|201147.9|201097.9|201149.8|201099.8|201163.4|201113.4|201147.9|201097.9|10
1732089330000|2024-11-20 07:55:30|201267.1|201177.1|201266.1|201176.1|201271.1|201181.1|201266|201176|6
1732044300000|2024-11-19 19:25:00|201148|201098|201153.5|201103.5|201156.5|201106.5|201148|201098|14
1732089340000|2024-11-20 07:55:40|201268.6|201178.6|201268.8|201178.8|201269.1|201179.1|201268.3|201178.3|9
1732044310000|2024-11-19 19:25:10|201153.7|201103.7|201169.5|201119.5|201185.1|201135.1|201153.7|201103.7|23
1732089350000|2024-11-20 07:55:50|201268.5|201178.5|201265.3|201175.3|201268.5|201178.5|201255.8|201165.8|26
1732044320000|2024-11-19 19:25:20|201168.7|201118.7|201171.5|201121.5|201176.5|201126.5|201168.7|201118.7|15
1732089360000|2024-11-20 07:56:00|201265.2|201175.2|201265.6|201175.6|201266.2|201176.2|201265.2|201175.2|8
1732044330000|2024-11-19 19:25:30|201170.8|201120.8|201184.5|201134.5|201184.5|201134.5|201169.5|201119.5|7
1732089370000|2024-11-20 07:56:10|201265.5|201175.5|201264.5|201174.5|201265.5|201175.5|201262.8|201172.8|14
1732044340000|2024-11-19 19:25:40|201176.7|201126.7|201185.3|201135.3|201226.3|201154.2|201176.7|201126.7|28
1732089380000|2024-11-20 07:56:20|201265.1|201175.1|201269.7|201179.7|201269.7|201179.7|201265.1|201175.1|25
1732044350000|2024-11-19 19:25:50|201183.2|201133.2|201182|201132|201187.7|201137.7|201182|201132|21
1732089390000|2024-11-20 07:56:30|201269.4|201179.4|201272.7|201182.7|201274.5|201184.5|201267.1|201177.1|25
1732044360000|2024-11-19 19:26:00|201181.4|201131.4|201185.6|201135.6|201190.7|201140.7|201181.4|201131.4|14
1732089400000|2024-11-20 07:56:40|201273.1|201183.1|201249.5|201199.5|201273.7|201202.2|201244.8|201182.7|28
1732044370000|2024-11-19 19:26:10|201185.3|201135.3|201180.5|201130.5|201192.7|201142.7|201180.5|201130.5|13
1732089410000|2024-11-20 07:56:50|201248.4|201198.4|201249.8|201199.8|201251.3|201201.3|201245|201195|17
1732044380000|2024-11-19 19:26:20|201185.9|201135.9|201182.1|201132.1|201191.2|201141.2|201181.7|201131.7|11
1732089420000|2024-11-20 07:57:00|201246|201196|201253|201203|201254.7|201204.7|201246|201196|22
1732044390000|2024-11-19 19:26:30|201182|201132|201185.5|201135.5|201203.3|201153.3|201179.9|201129.9|22
1732089430000|2024-11-20 07:57:10|201253.5|201203.5|201284.7|201194.7|201293.3|201229.5|201250.6|201190.6|32
1732044400000|2024-11-19 19:26:40|201181.1|201131.1|201181.3|201131.3|201186.9|201136.9|201178.3|201128.3|16
1732089440000|2024-11-20 07:57:20|201284.8|201194.8|201254.4|201204.4|201287.8|201204.4|201254.4|201179.7|25
1732044410000|2024-11-19 19:26:50|201181.2|201131.2|201179.1|201129.1|201181.8|201131.8|201179.1|201129.1|11
1732089450000|2024-11-20 07:57:30|201256.2|201206.2|201279.2|201229.2|201284.9|201234.9|201254.2|201204.2|16
1732044420000|2024-11-19 19:27:00|201181.2|201131.2|201174.9|201124.9|201184.4|201134.4|201174.4|201124.4|11
1732089460000|2024-11-20 07:57:40|201278.9|201228.9|201278.8|201228.8|201279.2|201229.2|201278.3|201228.3|7
1732044430000|2024-11-19 19:27:10|201176.9|201126.9|201176.7|201126.7|201182|201132|201174|201124|12
1732089470000|2024-11-20 07:57:50|201279|201229|201284|201234|201285.5|201235.5|201278.6|201228.6|21
1732044440000|2024-11-19 19:27:20|201174.1|201124.1|201173.6|201123.6|201174.1|201124.1|201171.9|201121.9|3
1732089480000|2024-11-20 07:58:00|201276.2|201226.2|201281.1|201231.1|201288.6|201238.6|201276.2|201226.2|22
1732044450000|2024-11-19 19:27:30|201173.8|201123.8|201169|201119|201173.8|201123.8|201169|201119|3
1732089490000|2024-11-20 07:58:10|201280.9|201230.9|201288.7|201238.7|201292.6|201242.6|201280.9|201230.9|25
1732044460000|2024-11-19 19:27:40|201168.5|201118.5|201168.7|201118.7|201174.9|201124.9|201168.4|201118.4|15
1732089500000|2024-11-20 07:58:20|201290.4|201240.4|201287.2|201237.2|201292.3|201242.3|201285.4|201235.4|11
1732044470000|2024-11-19 19:27:50|201168.2|201118.2|201164.1|201114.1|201168.2|201118.2|201162.9|201112.9|16
1732089510000|2024-11-20 07:58:30|201287.1|201237.1|201288|201238|201290.5|201240.5|201283|201233|14
1732044480000|2024-11-19 19:28:00|201164.2|201114.2|201160.4|201110.4|201164.2|201114.2|201160.4|201110.4|6
1732089520000|2024-11-20 07:58:40|201290.9|201240.9|201291.2|201241.2|201291.4|201241.4|201287.6|201237.6|9
1732044490000|2024-11-19 19:28:10|201162|201112|201159.5|201109.5|201164.4|201114.4|201159.2|201109.2|8
1732089530000|2024-11-20 07:58:50|201288.8|201238.8|201286.2|201236.2|201289.4|201239.4|201283.3|201233.3|15
1732044510000|2024-11-19 19:28:30|201159.6|201109.6|201160.4|201110.4|201160.4|201110.4|201159|201109|3
1732089540000|2024-11-20 07:59:00|201288.4|201238.4|201282.6|201232.6|201289.4|201239.4|201282.6|201232.6|20
1732044520000|2024-11-19 19:28:40|201158.2|201108.2|201160.6|201110.6|201161.3|201111.3|201156.6|201106.6|23
1732089550000|2024-11-20 07:59:10|201283.9|201233.9|201323|201233|201346.1|201285.2|201283.5|201230.5|19
1732044530000|2024-11-19 19:28:50|201160.8|201110.8|201161.5|201111.5|201161.8|201111.8|201159.3|201109.3|20
1732089560000|2024-11-20 07:59:20|201320|201230|201326.7|201236.7|201326.7|201236.7|201317.7|201227.7|32
1732044540000|2024-11-19 19:29:00|201159.3|201109.3|201161.8|201111.8|201161.8|201111.8|201159.1|201109.1|11
1732089570000|2024-11-20 07:59:30|201323.9|201233.9|201326|201236|201327.8|201237.8|201322.7|201232.7|24
1732044550000|2024-11-19 19:29:10|201162|201112|201162.1|201112.1|201163.9|201113.9|201160.2|201110.2|14
1732089580000|2024-11-20 07:59:40|201325.2|201235.2|201321.6|201231.6|201332|201242|201321.4|201231.4|23
1732044560000|2024-11-19 19:29:20|201160.5|201110.5|201162.1|201112.1|201162.3|201112.3|201160|201110|12
1732089590000|2024-11-20 07:59:50|201321.3|201231.3|201340|201250|201346.6|201256.6|201320.9|201230.9|24
1732044570000|2024-11-19 19:29:30|201160.5|201110.5|201160.7|201110.7|201164.3|201114.3|201160.5|201110.5|6
1732044580000|2024-11-19 19:29:40|201162.5|201112.5|201162.8|201112.8|201164.5|201114.5|201160.7|201110.7|10
1732044590000|2024-11-19 19:29:50|201164.8|201114.8|201167.2|201117.2|201167.2|201117.2|201162.5|201112.5|7
1732089600000|2024-11-20 08:00:00|201340.9|201250.9|201400.8|201310.8|201405.3|201333.6|201324.7|201248.9|27
1732044600000|2024-11-19 19:30:00|201167.4|201117.4|201157.8|201107.8|201167.4|201117.4|201157.8|201107.8|11
1732089610000|2024-11-20 08:00:10|201404.6|201314.6|201429.6|201339.6|201433.4|201370|201384.1|201312.1|27
1732044610000|2024-11-19 19:30:10|201159.8|201109.8|201158.1|201108.1|201160.5|201110.5|201156.8|201106.8|9
1732089620000|2024-11-20 08:00:20|201432.6|201342.6|201396.1|201306.1|201432.6|201342.6|201388.9|201298.9|21
1732044620000|2024-11-19 19:30:20|201156.5|201106.5|201156.5|201106.5|201156.5|201106.5|201154.8|201104.8|3
1732089630000|2024-11-20 08:00:30|201398|201308|201376.7|201326.7|201399.4|201331.2|201375.1|201298|17
1732044630000|2024-11-19 19:30:30|201156|201106|201151.8|201101.8|201156|201106|201151.8|201101.8|4
1732089640000|2024-11-20 08:00:40|201376.9|201326.9|201409.8|201319.8|201422.3|201333|201376.9|201319.8|31
1732044640000|2024-11-19 19:30:40|201142.8|201092.8|201116.9|201066.9|201142.8|201092.8|201108.8|201058.8|9
1732089650000|2024-11-20 08:00:50|201412.1|201322.1|201412.4|201322.4|201425.6|201335.6|201411.4|201321.4|28
1732044650000|2024-11-19 19:30:50|201114.7|201064.7|201091.9|201041.9|201116.9|201066.9|201091.2|201041.2|16
1732089660000|2024-11-20 08:01:00|201413.2|201323.2|201404.9|201314.9|201418.8|201328.8|201399.9|201309.9|28
1732044660000|2024-11-19 19:31:00|201081.5|201031.5|201084|201034|201084|201034|201080.2|201030.2|27
1732089670000|2024-11-20 08:01:10|201409.2|201319.2|201476.1|201386.1|201479.7|201404.4|201405.4|201315.4|27
1732044670000|2024-11-19 19:31:10|201083.5|201033.5|201081.8|201031.8|201084.8|201034.8|201077.8|201027.8|27
1732089680000|2024-11-20 08:01:20|201475.2|201385.2|201441.7|201351.7|201475.4|201385.4|201437.2|201347.2|25
1732044680000|2024-11-19 19:31:20|201082.8|201032.8|201090.3|201040.3|201092.9|201042.9|201079.7|201029.7|23
1732089690000|2024-11-20 08:01:30|201439.6|201349.6|201436.4|201346.4|201445|201368.7|201414.2|201333.3|16
1732044690000|2024-11-19 19:31:30|201090.4|201040.4|201095.4|201045.4|201095.4|201045.4|201090.4|201040.4|6
1732089700000|2024-11-20 08:01:40|201431|201341|201454.6|201364.6|201475.2|201385.2|201431|201341|27
1732044700000|2024-11-19 19:31:40|201093.2|201043.2|201086.7|201036.7|201093.9|201043.9|201083.4|201033.4|20
1732089710000|2024-11-20 08:01:50|201454.9|201364.9|201446.4|201356.4|201460.8|201370.8|201441.2|201351.2|29
1732044710000|2024-11-19 19:31:50|201085.7|201035.7|201084.4|201034.4|201091|201041|201084.2|201034.2|20
1732089720000|2024-11-20 08:02:00|201443.7|201353.7|201469.5|201379.5|201477|201387|201427.9|201337.9|19
1732044720000|2024-11-19 19:32:00|201085.2|201035.2|201087.6|201037.6|201088.1|201038.1|201084.2|201034.2|16
1732089730000|2024-11-20 08:02:10|201471.7|201381.7|201472.4|201382.4|201477.1|201387.1|201469.5|201379.5|30
1732044730000|2024-11-19 19:32:10|201087.3|201037.3|201179.3|201129.3|201180.5|201130.5|201087.3|201037.3|31
1732089740000|2024-11-20 08:02:20|201474.9|201384.9|201473.4|201383.4|201475.3|201385.3|201471.7|201381.7|26
1732044740000|2024-11-19 19:32:20|201179.8|201129.8|201171|201121|201179.8|201129.8|201167.7|201117.7|13
1732044750000|2024-11-19 19:32:30|201170.7|201120.7|201184.1|201134.1|201184.1|201134.1|201164.3|201114.3|21
1732089750000|2024-11-20 08:02:30|201472.4|201382.4|201442.3|201352.3|201473.9|201383.9|201442.3|201352.3|18
1732044760000|2024-11-19 19:32:40|201183.9|201133.9|201197.2|201147.2|201201.9|201151.9|201168.3|201118.3|21
1732089760000|2024-11-20 08:02:40|201446.3|201356.3|201425.4|201335.4|201451.3|201361.3|201425.4|201335.4|15
1732044770000|2024-11-19 19:32:50|201199.9|201149.9|201180.5|201130.5|201199.9|201149.9|201179.5|201129.5|31
1732089770000|2024-11-20 08:02:50|201429.8|201339.8|201426.7|201336.7|201431|201341|201418|201328|25
1732044780000|2024-11-19 19:33:00|201173.7|201123.7|201186|201136|201199.7|201149.7|201170.3|201120.3|26
1732089780000|2024-11-20 08:03:00|201426.8|201336.8|201405.7|201315.7|201430|201340|201403.8|201313.8|20
1732044790000|2024-11-19 19:33:10|201187.3|201137.3|201189|201139|201190.2|201140.2|201181.1|201131.1|23
1732089790000|2024-11-20 08:03:10|201407.5|201317.5|201406.2|201316.2|201413.9|201323.9|201406.2|201316.2|13
1732044800000|2024-11-19 19:33:20|201188.5|201138.5|201184|201134|201188.5|201138.5|201184|201134|22
1732089800000|2024-11-20 08:03:20|201408.1|201318.1|201401.1|201311.1|201408.1|201318.1|201387.5|201297.5|14
1732044810000|2024-11-19 19:33:30|201184.3|201134.3|201200.5|201150.5|201203.1|201153.1|201184.3|201134.3|20
1732089810000|2024-11-20 08:03:30|201402.5|201312.5|201415.2|201325.2|201416.8|201326.8|201402.5|201312.5|13
1732044820000|2024-11-19 19:33:40|201200.3|201150.3|201202.8|201152.8|201210.7|201160.7|201200.3|201150.3|25
1732089820000|2024-11-20 08:03:40|201415|201325|201421.4|201331.4|201433.1|201343.1|201413.1|201323.1|18
1732044830000|2024-11-19 19:33:50|201202.9|201152.9|201200.9|201150.9|201208|201158|201200.9|201150.9|20
1732089830000|2024-11-20 08:03:50|201419.6|201329.6|201433|201343|201434.1|201344.1|201419.1|201329.1|19
1732044840000|2024-11-19 19:34:00|201201.2|201151.2|201203.1|201153.1|201225.3|201175.3|201201.1|201151.1|24
1732089840000|2024-11-20 08:04:00|201434.7|201344.7|201431|201341|201441.5|201351.5|201427.2|201337.2|28
1732044850000|2024-11-19 19:34:10|201204.9|201154.9|201204.9|201154.9|201208.2|201158.2|201201.3|201151.3|25
1732089850000|2024-11-20 08:04:10|201432.5|201342.5|201426|201336|201432.6|201342.6|201425.2|201335.2|23
1732044860000|2024-11-19 19:34:20|201205.1|201155.1|201202.9|201152.9|201205.1|201155.1|201196.1|201146.1|27
1732089860000|2024-11-20 08:04:20|201425.8|201335.8|201432.3|201342.3|201434|201344|201425.3|201335.3|25
1732044870000|2024-11-19 19:34:30|201201.1|201151.1|201199.7|201149.7|201201.2|201151.2|201197.6|201147.6|12
1732089870000|2024-11-20 08:04:30|201433.3|201343.3|201426.7|201336.7|201433.3|201343.3|201425.3|201335.3|20
1732044880000|2024-11-19 19:34:40|201199.9|201149.9|201201.9|201151.9|201206.2|201156.2|201197.6|201147.6|17
1732089880000|2024-11-20 08:04:40|201426|201336|201451.8|201361.8|201454.6|201385.3|201423.8|201333.8|33
1732044890000|2024-11-19 19:34:50|201202|201152|201201.3|201151.3|201203.3|201153.3|201199.6|201149.6|19
1732089890000|2024-11-20 08:04:50|201451.2|201361.2|201452.1|201362.1|201452.1|201362.1|201447.4|201357.4|16
1732044900000|2024-11-19 19:35:00|201202.9|201152.9|201240|201190|201242.9|201192.9|201202.9|201152.9|30
1732089900000|2024-11-20 08:05:00|201461.2|201371.2|201453.1|201363.1|201477.1|201387.1|201451.4|201361.4|25
1732044910000|2024-11-19 19:35:10|201235.8|201185.8|201240.7|201190.7|201242.3|201192.3|201235.2|201185.2|16
1732089910000|2024-11-20 08:05:10|201452.8|201362.8|201444.9|201354.9|201456.9|201366.9|201443.9|201353.9|22
1732044920000|2024-11-19 19:35:20|201244.3|201194.3|201255.4|201205.4|201257|201207|201244.3|201194.3|25
1732089920000|2024-11-20 08:05:20|201447.6|201357.6|201417.4|201327.4|201447.7|201357.7|201411.5|201321.5|27
1732044930000|2024-11-19 19:35:30|201255.2|201205.2|201218.2|201168.2|201255.6|201205.6|201210.8|201160.8|24
1732089930000|2024-11-20 08:05:30|201415.5|201325.5|201412.5|201322.5|201418.4|201328.4|201406.4|201316.4|29
1732044940000|2024-11-19 19:35:40|201218|201168|201216.4|201166.4|201218|201168|201202.5|201152.5|9
1732089940000|2024-11-20 08:05:40|201412.7|201322.7|201392.4|201302.4|201416.2|201326.2|201392.4|201302.4|19
1732044960000|2024-11-19 19:36:00|201216|201166|201217.6|201167.6|201217.6|201167.6|201211.4|201161.4|10
1732089950000|2024-11-20 08:05:50|201388.2|201298.2|201381.4|201291.4|201388.2|201298.2|201381.4|201291.4|12
1732044970000|2024-11-19 19:36:10|201217.8|201167.8|201219.3|201169.3|201219.6|201169.6|201208.3|201158.3|15
1732089960000|2024-11-20 08:06:00|201383.4|201293.4|201343.2|201253.2|201383.8|201293.8|201315.9|201248.4|21
1732044980000|2024-11-19 19:36:20|201217.7|201167.7|201218|201168|201218.3|201168.3|201212.7|201162.7|6
1732089970000|2024-11-20 08:06:10|201343|201253|201347.4|201257.4|201347.4|201257.4|201340.5|201250.5|23
1732044990000|2024-11-19 19:36:30|201215.8|201165.8|201182.8|201132.8|201218.4|201168.4|201178.8|201128.8|25
1732089980000|2024-11-20 08:06:20|201346.9|201256.9|201338.9|201248.9|201347.4|201257.4|201335|201245|23
1732045000000|2024-11-19 19:36:40|201182.6|201132.6|201181.9|201131.9|201183.3|201133.3|201172.3|201122.3|19
1732089990000|2024-11-20 08:06:30|201339.8|201249.8|201334.5|201244.5|201345.2|201255.2|201332.6|201242.6|30
1732045010000|2024-11-19 19:36:50|201178.6|201128.6|201190.9|201140.9|201199.6|201149.6|201178|201128|26
1732090000000|2024-11-20 08:06:40|201334.3|201244.3|201343.8|201253.8|201349|201259|201333.3|201243.3|33
1732045020000|2024-11-19 19:37:00|201195.1|201145.1|201185.6|201135.6|201195.1|201145.1|201182.4|201132.4|20
1732090010000|2024-11-20 08:06:50|201343.7|201253.7|201349|201259|201349|201259|201342.8|201252.8|23
1732045030000|2024-11-19 19:37:10|201184.1|201134.1|201186.3|201136.3|201193.1|201143.1|201183.7|201133.7|13
1732090020000|2024-11-20 08:07:00|201349.2|201259.2|201342.4|201252.4|201351.2|201261.2|201341.6|201251.6|17
1732045040000|2024-11-19 19:37:20|201187.8|201137.8|201198.6|201148.6|201211.3|201161.3|201184.8|201134.8|23
1732090030000|2024-11-20 08:07:10|201342.3|201252.3|201347.3|201257.3|201351.2|201261.2|201341.7|201251.7|25
1732045050000|2024-11-19 19:37:30|201201.2|201151.2|201208.6|201158.6|201211.1|201161.1|201198.6|201148.6|15
1732090040000|2024-11-20 08:07:20|201343.9|201253.9|201332.6|201282.6|201352.4|201282.6|201332.1|201252.7|20
1732045060000|2024-11-19 19:37:40|201208.8|201158.8|201224.5|201174.5|201224.5|201174.5|201205.6|201155.6|17
1732090050000|2024-11-20 08:07:30|201332.8|201282.8|201322.9|201272.9|201332.8|201282.8|201317.9|201267.9|15
1732045070000|2024-11-19 19:37:50|201220.8|201170.8|201232.8|201182.8|201243.3|201193.3|201211.6|201161.6|23
1732090060000|2024-11-20 08:07:40|201323|201273|201324.2|201274.2|201329.7|201279.7|201323|201273|17
1732045080000|2024-11-19 19:38:00|201236|201186|201211.1|201161.1|201236.7|201186.7|201207|201157|26
1732090070000|2024-11-20 08:07:50|201324|201274|201333|201283|201345.5|201289.9|201324|201254|24
1732045090000|2024-11-19 19:38:10|201214.3|201164.3|201213.7|201163.7|201216.2|201166.2|201211.6|201161.6|25
1732090080000|2024-11-20 08:08:00|201333.4|201283.4|201357.8|201267.8|201379.8|201289.8|201332.8|201265.3|22
1732045100000|2024-11-19 19:38:20|201215.2|201165.2|201232.6|201182.6|201243.3|201193.3|201213.9|201163.9|32
1732090090000|2024-11-20 08:08:10|201358.6|201268.6|201376.8|201286.8|201376.8|201286.8|201358.4|201268.4|8
1732045110000|2024-11-19 19:38:30|201231.1|201181.1|201232.9|201182.9|201233.3|201183.3|201228.5|201178.5|24
1732090100000|2024-11-20 08:08:20|201375.9|201285.9|201379.7|201289.7|201385.6|201295.6|201368.9|201278.9|30
1732045120000|2024-11-19 19:38:40|201232.8|201182.8|201244.4|201194.4|201244.4|201194.4|201230.9|201180.9|20
1732090110000|2024-11-20 08:08:30|201379.5|201289.5|201382.2|201292.2|201382.3|201292.3|201374.2|201284.2|17
1732045130000|2024-11-19 19:38:50|201244.7|201194.7|201237.4|201187.4|201244.7|201194.7|201233.2|201183.2|24
1732090120000|2024-11-20 08:08:40|201377.6|201287.6|201376.8|201286.8|201382.5|201292.5|201376.8|201286.8|20
1732045140000|2024-11-19 19:39:00|201234.3|201184.3|201234.5|201184.5|201238.8|201188.8|201229.8|201179.8|30
1732090130000|2024-11-20 08:08:50|201376.3|201286.3|201380.5|201290.5|201382.4|201292.4|201375.8|201285.8|24
1732045150000|2024-11-19 19:39:10|201234.9|201184.9|201256.5|201166.5|201256.5|201185|201226.4|201166.5|24
1732090140000|2024-11-20 08:09:00|201378.7|201288.7|201348.9|201258.9|201379.1|201289.1|201348.9|201258.9|14
1732045160000|2024-11-19 19:39:20|201256|201166|201270.6|201180.6|201275.1|201185.1|201256|201166|29
1732090150000|2024-11-20 08:09:10|201341.3|201251.3|201344.1|201254.1|201351.1|201261.1|201340.9|201250.9|9
1732045170000|2024-11-19 19:39:30|201270.1|201180.1|201269.8|201179.8|201272|201182|201267.3|201177.3|26
1732090160000|2024-11-20 08:09:20|201344.4|201254.4|201348.7|201258.7|201357|201267|201344.4|201254.4|9
1732045180000|2024-11-19 19:39:40|201269.5|201179.5|201270|201180|201271.5|201181.5|201267.7|201177.7|25
1732090170000|2024-11-20 08:09:30|201347.3|201257.3|201325.6|201275.6|201350|201275.9|201322.8|201253.1|11
1732045190000|2024-11-19 19:39:50|201262.3|201172.3|201267.4|201177.4|201273.1|201183.1|201262.3|201172.3|18
1732090180000|2024-11-20 08:09:40|201325.7|201275.7|201322|201272|201326.1|201276.1|201322|201272|4
1732090190000|2024-11-20 08:09:50|201326.1|201276.1|201353|201263|201355.8|201278.5|201322|201263|8
1732045200000|2024-11-19 19:40:00|201268.6|201178.6|201272.4|201182.4|201279.4|201189.4|201267.6|201177.6|26
1732045210000|2024-11-19 19:40:10|201271.7|201181.7|201269.4|201179.4|201273.4|201183.4|201268.4|201178.4|16
1732090200000|2024-11-20 08:10:00|201355.9|201265.9|201375.9|201285.9|201383.5|201315.5|201355.9|201265.9|24
1732045220000|2024-11-19 19:40:20|201268.7|201178.7|201255.9|201205.9|201276.6|201205.9|201255.2|201178.2|14
1732090210000|2024-11-20 08:10:10|201378.8|201288.8|201373.2|201283.2|201378.8|201288.8|201373.2|201283.2|6
1732045230000|2024-11-19 19:40:30|201255.7|201205.7|201250|201200|201255.7|201205.7|201244.3|201194.3|15
1732090220000|2024-11-20 08:10:20|201374.2|201284.2|201377.1|201287.1|201377.1|201287.1|201370.7|201280.7|10
1732045240000|2024-11-19 19:40:40|201250.7|201200.7|201275.4|201225.4|201289.3|201239.3|201250.3|201200.3|17
1732090230000|2024-11-20 08:10:30|201376.9|201286.9|201382.9|201292.9|201385.3|201295.3|201367.3|201277.3|18
1732045250000|2024-11-19 19:40:50|201278.4|201228.4|201281.2|201231.2|201286.5|201236.5|201273.8|201223.8|19
1732090240000|2024-11-20 08:10:40|201390.9|201300.9|201434.3|201344.3|201443.1|201353.1|201380.5|201290.5|10
1732045260000|2024-11-19 19:41:00|201279.2|201229.2|201270.8|201220.8|201283.2|201233.2|201270.1|201220.1|26
1732090250000|2024-11-20 08:10:50|201434.1|201344.1|201434.3|201344.3|201434.3|201344.3|201433.5|201343.5|5
1732045270000|2024-11-19 19:41:10|201260.4|201210.4|201256.7|201206.7|201274.5|201224.5|201256.7|201206.7|23
1732090260000|2024-11-20 08:11:00|201437.9|201347.9|201438|201348|201438.5|201348.5|201437.9|201347.9|5
1732045280000|2024-11-19 19:41:20|201260.1|201210.1|201251.9|201201.9|201260.1|201210.1|201251.4|201201.4|15
1732090270000|2024-11-20 08:11:10|201438.2|201348.2|201483|201393|201485.4|201395.4|201438.2|201348.2|24
1732045290000|2024-11-19 19:41:30|201257.2|201207.2|201257|201207|201257.5|201207.5|201251.8|201201.8|8
1732090280000|2024-11-20 08:11:20|201483.6|201393.6|201505.8|201415.8|201508.3|201418.3|201483.6|201393.6|28
1732045300000|2024-11-19 19:41:40|201257.3|201207.3|201256.7|201206.7|201257.3|201207.3|201251.6|201201.6|17
1732090290000|2024-11-20 08:11:30|201508.1|201418.1|201505.7|201415.7|201514.6|201424.6|201501.6|201411.6|20
1732045310000|2024-11-19 19:41:50|201256.5|201206.5|201265|201215|201267.7|201217.7|201253.9|201203.9|17
1732090300000|2024-11-20 08:11:40|201506.2|201416.2|201518.5|201428.5|201522.3|201432.3|201506.1|201416.1|19
1732045320000|2024-11-19 19:42:00|201266.5|201216.5|201253.8|201203.8|201266.9|201216.9|201252.8|201202.8|23
1732090310000|2024-11-20 08:11:50|201518|201428|201563.2|201473.2|201576.5|201497.7|201517.3|201427.3|22
1732045330000|2024-11-19 19:42:10|201253.6|201203.6|201256.9|201206.9|201259.5|201209.5|201251.4|201201.4|16
1732090320000|2024-11-20 08:12:00|201562.1|201472.1|201554.2|201464.2|201568|201478|201545.9|201455.9|16
1732045340000|2024-11-19 19:42:20|201256.8|201206.8|201249.5|201199.5|201256.9|201206.9|201249.5|201199.5|10
1732090330000|2024-11-20 08:12:10|201557|201467|201511.7|201421.7|201557|201467|201506.2|201416.2|10
1732045350000|2024-11-19 19:42:30|201251.6|201201.6|201249|201199|201251.9|201201.9|201247.4|201197.4|10
1732090340000|2024-11-20 08:12:20|201511.8|201421.8|201513|201423|201514.7|201424.7|201506.8|201416.8|14
1732045360000|2024-11-19 19:42:40|201248.8|201198.8|201249.3|201199.3|201250|201200|201248.8|201198.8|9
1732090350000|2024-11-20 08:12:30|201506.8|201416.8|201510.8|201420.8|201512.4|201422.4|201504.8|201414.8|16
1732045370000|2024-11-19 19:42:50|201251|201201|201257.2|201207.2|201257.2|201207.2|201248.7|201198.7|9
1732090360000|2024-11-20 08:12:40|201507.4|201417.4|201507.1|201417.1|201512.8|201422.8|201499.8|201409.8|10
1732045380000|2024-11-19 19:43:00|201256.4|201206.4|201251.8|201201.8|201256.7|201206.7|201249|201199|21
1732090370000|2024-11-20 08:12:50|201506.9|201416.9|201474.3|201384.3|201506.9|201416.9|201466.7|201376.7|16
1732045390000|2024-11-19 19:43:10|201252|201202|201249.6|201199.6|201252.1|201202.1|201242.7|201192.7|22
1732090380000|2024-11-20 08:13:00|201474.4|201384.4|201419.3|201329.3|201474.4|201384.4|201417.1|201327.1|29
1732045400000|2024-11-19 19:43:20|201247.4|201197.4|201249.5|201199.5|201250.1|201200.1|201247.4|201197.4|10
1732090390000|2024-11-20 08:13:10|201420.9|201330.9|201422.4|201332.4|201431.5|201341.5|201416.7|201326.7|14
1732045410000|2024-11-19 19:43:30|201249.8|201199.8|201246.9|201196.9|201251.8|201201.8|201245.4|201195.4|15
1732090400000|2024-11-20 08:13:20|201426.5|201336.5|201435.9|201345.9|201435.9|201345.9|201412.8|201322.8|23
1732045420000|2024-11-19 19:43:40|201249.2|201199.2|201280.5|201230.5|201304.5|201254.5|201249.2|201199.2|13
1732090410000|2024-11-20 08:13:30|201432.6|201342.6|201428.7|201338.7|201438.7|201348.7|201427.4|201337.4|12
1732045430000|2024-11-19 19:43:50|201282.2|201232.2|201277.5|201227.5|201286.6|201236.6|201271.1|201221.1|16
1732090420000|2024-11-20 08:13:40|201427.1|201337.1|201416.2|201326.2|201435.2|201345.2|201416.2|201326.2|14
1732045440000|2024-11-19 19:44:00|201277.3|201227.3|201285.2|201235.2|201289.5|201239.5|201277.3|201227.3|17
1732090430000|2024-11-20 08:13:50|201421.3|201331.3|201410.6|201320.6|201421.3|201331.3|201409.8|201319.8|11
1732045450000|2024-11-19 19:44:10|201282.7|201232.7|201275|201225|201286.6|201236.6|201272.5|201222.5|8
1732090440000|2024-11-20 08:14:00|201411.6|201321.6|201377.4|201287.4|201411.6|201321.6|201351.6|201261.6|20
1732045460000|2024-11-19 19:44:20|201273.1|201223.1|201259.7|201209.7|201273.1|201223.1|201258.7|201208.7|31
1732090450000|2024-11-20 08:14:10|201388.1|201298.1|201378.3|201288.3|201388.1|201298.1|201374.2|201284.2|11
1732045470000|2024-11-19 19:44:30|201261.6|201211.6|201272.6|201222.6|201272.8|201222.8|201259.8|201209.8|28
1732090460000|2024-11-20 08:14:20|201376.4|201286.4|201375.5|201285.5|201380.3|201290.3|201368.1|201278.1|10
1732045480000|2024-11-19 19:44:40|201272.4|201222.4|201284.6|201234.6|201289.9|201239.9|201269.7|201219.7|17
1732090470000|2024-11-20 08:14:30|201378.4|201288.4|201375.8|201285.8|201378.9|201288.9|201375.5|201285.5|7
1732045490000|2024-11-19 19:44:50|201284.4|201234.4|201284.3|201234.3|201287.2|201237.2|201284.1|201234.1|11
1732090480000|2024-11-20 08:14:40|201378.6|201288.6|201376.8|201286.8|201378.9|201288.9|201375|201285|13
1732045500000|2024-11-19 19:45:00|201284.1|201234.1|201326.6|201276.6|201328.9|201278.9|201284.1|201234.1|23
1732090490000|2024-11-20 08:14:50|201377|201287|201400.9|201310.9|201403.9|201313.9|201376.8|201286.8|17
1732045510000|2024-11-19 19:45:10|201331.8|201281.8|201327|201277|201331.8|201281.8|201326|201276|19
1732045520000|2024-11-19 19:45:20|201326.9|201276.9|201311|201261|201326.9|201276.9|201311|201261|19
1732090500000|2024-11-20 08:15:00|201400.8|201310.8|201381|201291|201400.9|201310.9|201373.9|201283.9|19
1732045530000|2024-11-19 19:45:30|201308.3|201258.3|201290.4|201240.4|201310.5|201260.5|201290.4|201240.4|21
1732090510000|2024-11-20 08:15:10|201380.6|201290.6|201368.7|201278.7|201380.6|201290.6|201368.7|201278.7|19
1732045540000|2024-11-19 19:45:40|201295.8|201245.8|201291.5|201241.5|201295.8|201245.8|201288.6|201238.6|10
1732090520000|2024-11-20 08:15:20|201370.2|201280.2|201350.3|201260.3|201377.2|201287.2|201350.2|201260.2|12
1732045550000|2024-11-19 19:45:50|201291.7|201241.7|201291.7|201241.7|201291.7|201241.7|201291.5|201241.5|3
1732090530000|2024-11-20 08:15:30|201349.7|201259.7|201351|201261|201354.7|201264.7|201338.6|201248.6|18
1732045560000|2024-11-19 19:46:00|201291.8|201241.8|201291.6|201241.6|201294.1|201244.1|201283.1|201233.1|21
1732090540000|2024-11-20 08:15:40|201350.8|201260.8|201347.7|201257.7|201352.8|201262.8|201340.1|201250.1|19
1732045570000|2024-11-19 19:46:10|201294.1|201244.1|201294.4|201244.4|201294.4|201244.4|201288.7|201238.7|8
1732090550000|2024-11-20 08:15:50|201347.5|201257.5|201335|201245|201351.2|201261.2|201329.5|201239.5|20
1732045580000|2024-11-19 19:46:20|201288.7|201238.7|201288.9|201238.9|201291.5|201241.5|201284.8|201234.8|25
1732090560000|2024-11-20 08:16:00|201332.6|201242.6|201332.5|201242.5|201337|201247|201329.1|201239.1|15
1732045590000|2024-11-19 19:46:30|201286.6|201236.6|201289.5|201239.5|201289.8|201239.8|201286.6|201236.6|9
1732090570000|2024-11-20 08:16:10|201337|201247|201333.5|201243.5|201337|201247|201332.2|201242.2|7
1732045600000|2024-11-19 19:46:40|201289.8|201239.8|201290.4|201240.4|201290.4|201240.4|201284.5|201234.5|6
1732090580000|2024-11-20 08:16:20|201335|201245|201324.4|201234.4|201336.2|201246.2|201324.4|201234.4|11
1732045610000|2024-11-19 19:46:50|201290.1|201240.1|201286.8|201236.8|201290.4|201240.4|201286.8|201236.8|5
1732090590000|2024-11-20 08:16:30|201317.8|201227.8|201305.1|201215.1|201320.8|201230.8|201304.4|201214.4|12
1732045620000|2024-11-19 19:47:00|201289.9|201239.9|201285.6|201235.6|201289.9|201239.9|201281.7|201231.7|18
1732090600000|2024-11-20 08:16:40|201304.6|201214.6|201269.8|201179.8|201306.9|201216.9|201269.6|201179.6|14
1732045630000|2024-11-19 19:47:10|201284|201234|201279.1|201229.1|201285.3|201235.3|201279.1|201229.1|5
1732090610000|2024-11-20 08:16:50|201267.3|201177.3|201231.9|201141.9|201269.3|201179.3|201231.9|201141.9|8
1732045640000|2024-11-19 19:47:20|201281.9|201231.9|201283|201233|201283.7|201233.7|201281.5|201231.5|14
1732090620000|2024-11-20 08:17:00|201236|201146|201250.2|201160.2|201259.7|201177.3|201227.3|201144|30
1732045650000|2024-11-19 19:47:30|201282.8|201232.8|201282.8|201232.8|201282.8|201232.8|201282.8|201232.8|1
1732090630000|2024-11-20 08:17:10|201250|201160|201254.1|201164.1|201256.6|201166.6|201236|201146|34
1732045660000|2024-11-19 19:47:40|201281.9|201231.9|201281.9|201231.9|201281.9|201231.9|201281.9|201231.9|1
1732090640000|2024-11-20 08:17:20|201254.6|201164.6|201261|201171|201265.4|201175.4|201251.7|201161.7|18
1732045670000|2024-11-19 19:47:50|201277.5|201227.5|201250.3|201200.3|201277.5|201227.5|201218.5|201168.5|31
1732090650000|2024-11-20 08:17:30|201260.8|201170.8|201269.2|201179.2|201272.6|201182.6|201259.7|201169.7|14
1732045680000|2024-11-19 19:48:00|201247.3|201197.3|201252.3|201202.3|201252.7|201202.7|201246.4|201196.4|29
1732090660000|2024-11-20 08:17:40|201269.5|201179.5|201264.5|201174.5|201269.5|201179.5|201264|201174|6
1732045690000|2024-11-19 19:48:10|201252.1|201202.1|201249.4|201199.4|201252.1|201202.1|201245.6|201195.6|28
1732090670000|2024-11-20 08:17:50|201265.7|201175.7|201267.1|201177.1|201269.4|201179.4|201264.5|201174.5|7
1732045700000|2024-11-19 19:48:20|201249.2|201199.2|201250.4|201200.4|201252.4|201202.4|201248.2|201198.2|23
1732090680000|2024-11-20 08:18:00|201267.4|201177.4|201263.9|201173.9|201267.5|201177.5|201260.4|201170.4|12
1732045710000|2024-11-19 19:48:30|201250.3|201200.3|201246.9|201196.9|201250.4|201200.4|201244.5|201194.5|19
1732090690000|2024-11-20 08:18:10|201264.3|201174.3|201263|201173|201268.4|201178.4|201260.5|201170.5|11
1732045720000|2024-11-19 19:48:40|201246.6|201196.6|201247.7|201197.7|201250|201200|201244|201194|21
1732090700000|2024-11-20 08:18:20|201256.1|201166.1|201222.6|201132.6|201256.1|201166.1|201222.2|201132.2|8
1732045730000|2024-11-19 19:48:50|201246.9|201196.9|201229.8|201179.8|201247.7|201197.7|201229.8|201179.8|25
1732090710000|2024-11-20 08:18:30|201212.7|201122.7|201196.6|201106.6|201212.7|201122.7|201189.5|201099.5|21
1732045740000|2024-11-19 19:49:00|201230.1|201180.1|201235.1|201185.1|201239.1|201189.1|201230.1|201180.1|20
1732090720000|2024-11-20 08:18:40|201199.7|201109.7|201194|201104|201214.5|201124.5|201191.2|201101.2|24
1732045750000|2024-11-19 19:49:10|201232|201182|201240.7|201190.7|201247.1|201197.1|201232|201182|20
1732090730000|2024-11-20 08:18:50|201193.8|201103.8|201223.3|201133.3|201225.9|201135.9|201193.8|201103.8|26
1732045760000|2024-11-19 19:49:20|201242.4|201192.4|201238.8|201188.8|201242.4|201192.4|201238.8|201188.8|22
1732090740000|2024-11-20 08:19:00|201226.3|201136.3|201227.5|201137.5|201235.3|201145.3|201224|201134|19
1732045770000|2024-11-19 19:49:30|201241.4|201191.4|201237.8|201187.8|201241.9|201191.9|201237.8|201187.8|13
1732090750000|2024-11-20 08:19:10|201225.1|201135.1|201269.5|201179.5|201269.9|201179.9|201218.4|201128.4|23
1732045780000|2024-11-19 19:49:40|201239.9|201189.9|201239.5|201189.5|201243.2|201193.2|201236.1|201186.1|12
1732090760000|2024-11-20 08:19:20|201269.3|201179.3|201274|201184|201274|201184|201267.3|201177.3|12
1732045790000|2024-11-19 19:49:50|201245.4|201195.4|201239.4|201189.4|201245.4|201195.4|201239.4|201189.4|8
1732090770000|2024-11-20 08:19:30|201279.8|201189.8|201269.7|201179.7|201279.8|201189.8|201263.4|201173.4|19
1732090780000|2024-11-20 08:19:40|201269.5|201179.5|201262.3|201172.3|201274.4|201184.4|201262.3|201172.3|13
1732045800000|2024-11-19 19:50:00|201242.1|201192.1|201247.8|201197.8|201251.7|201201.7|201238.5|201188.5|18
1732090790000|2024-11-20 08:19:50|201245.3|201195.3|201259.3|201169.3|201268.2|201195.3|201245.3|201166.4|12
1732045810000|2024-11-19 19:50:10|201247.6|201197.6|201246.4|201196.4|201248|201198|201242.4|201192.4|16
1732045820000|2024-11-19 19:50:20|201243.3|201193.3|201241.1|201191.1|201249.7|201199.7|201241.1|201191.1|30
1732090800000|2024-11-20 08:20:00|201261.2|201171.2|201250.7|201160.7|201261.2|201171.2|201249.9|201159.9|7
1732045830000|2024-11-19 19:50:30|201244.4|201194.4|201259.2|201209.2|201272.8|201222.8|201239.9|201189.9|26
1732090810000|2024-11-20 08:20:10|201259.2|201169.2|201257.2|201167.2|201260.8|201170.8|201250.5|201160.5|10
1732045840000|2024-11-19 19:50:40|201259.1|201209.1|201258.5|201208.5|201259.1|201209.1|201258.5|201208.5|9
1732090820000|2024-11-20 08:20:20|201250.5|201160.5|201265.7|201175.7|201265.7|201175.7|201250.5|201160.5|7
1732045850000|2024-11-19 19:50:50|201258.3|201208.3|201259.9|201209.9|201259.9|201209.9|201258.3|201208.3|6
1732090830000|2024-11-20 08:20:30|201262.7|201172.7|201261.6|201171.6|201267.8|201177.8|201259.3|201169.3|5
1732045860000|2024-11-19 19:51:00|201258.2|201208.2|201258.5|201208.5|201258.9|201208.9|201258.2|201208.2|5
1732090840000|2024-11-20 08:20:40|201254.6|201164.6|201248.5|201158.5|201257|201167|201243.1|201153.1|17
1732045870000|2024-11-19 19:51:10|201256|201206|201256|201206|201256|201206|201255.3|201205.3|3
1732090850000|2024-11-20 08:20:50|201250.5|201160.5|201243.9|201153.9|201255.3|201165.3|201239.8|201149.8|28
1732045880000|2024-11-19 19:51:20|201255.7|201205.7|201255.5|201205.5|201255.9|201205.9|201255.5|201205.5|6
1732090860000|2024-11-20 08:21:00|201250.5|201160.5|201256.8|201166.8|201256.8|201166.8|201247.6|201157.6|19
1732045890000|2024-11-19 19:51:30|201254.2|201204.2|201255.7|201205.7|201255.7|201205.7|201254.2|201204.2|3
1732090870000|2024-11-20 08:21:10|201255.6|201165.6|201256|201166|201259.3|201169.3|201247|201157|17
1732045900000|2024-11-19 19:51:40|201255.4|201205.4|201256.9|201206.9|201256.9|201206.9|201255.4|201205.4|3
1732045910000|2024-11-19 19:51:50|201254.4|201204.4|201256.9|201206.9|201256.9|201206.9|201254.4|201204.4|4
1732045920000|2024-11-19 19:52:00|201255.2|201205.2|201257.7|201207.7|201257.7|201207.7|201251.4|201201.4|6
1732090880000|2024-11-20 08:21:20|201255.5|201165.5|201258.9|201168.9|201258.9|201168.9|201236|201146|13
1732045930000|2024-11-19 19:52:10|201257.5|201207.5|201261.7|201211.7|201264.1|201214.1|201257.5|201207.5|11
1732090890000|2024-11-20 08:21:30|201260|201170|201254.2|201164.2|201269.1|201179.1|201254.2|201164.2|9
1732045940000|2024-11-19 19:52:20|201261.9|201211.9|201257.9|201207.9|201263.5|201213.5|201253.2|201203.2|11
1732090900000|2024-11-20 08:21:40|201264.6|201174.6|201264.9|201174.9|201264.9|201174.9|201252|201162|7
1732045950000|2024-11-19 19:52:30|201261.2|201211.2|201258|201208|201261.4|201211.4|201254.4|201204.4|12
1732090910000|2024-11-20 08:21:50|201261.6|201171.6|201301.1|201211.1|201302|201212|201261.5|201171.5|19
1732045960000|2024-11-19 19:52:40|201257.8|201207.8|201258.4|201208.4|201258.4|201208.4|201254.2|201204.2|5
1732090920000|2024-11-20 08:22:00|201293.7|201203.7|201274|201184|201296.1|201206.1|201274|201184|16
1732045970000|2024-11-19 19:52:50|201256.9|201206.9|201253.9|201203.9|201256.9|201206.9|201253.9|201203.9|4
1732090930000|2024-11-20 08:22:10|201273.4|201183.4|201262.2|201172.2|201285.6|201195.6|201262.2|201172.2|26
1732045980000|2024-11-19 19:53:00|201256.9|201206.9|201253.9|201203.9|201256.9|201206.9|201253.9|201203.9|4
1732090940000|2024-11-20 08:22:20|201260.9|201170.9|201255.3|201165.3|201260.9|201170.9|201253.8|201163.8|10
1732045990000|2024-11-19 19:53:10|201256.9|201206.9|201253.7|201203.7|201258.4|201208.4|201253.7|201203.7|6
1732090950000|2024-11-20 08:22:30|201253.8|201163.8|201258.7|201168.7|201261.9|201171.9|201253.8|201163.8|19
1732046000000|2024-11-19 19:53:20|201256.3|201206.3|201255.1|201205.1|201257.8|201207.8|201253.7|201203.7|6
1732090960000|2024-11-20 08:22:40|201262.4|201172.4|201261.6|201171.6|201264.6|201174.6|201259.5|201169.5|16
1732046010000|2024-11-19 19:53:30|201254|201204|201211.6|201161.6|201254|201204|201200.8|201150.8|14
1732090970000|2024-11-20 08:22:50|201259.2|201169.2|201261.6|201171.6|201262.3|201172.3|201257.9|201167.9|10
1732046020000|2024-11-19 19:53:40|201209.3|201159.3|201247.5|201197.5|201249.1|201199.1|201209.3|201159.3|17
1732090980000|2024-11-20 08:23:00|201262.9|201172.9|201262.8|201172.8|201272.4|201182.4|201258.5|201168.5|17
1732046030000|2024-11-19 19:53:50|201245.3|201195.3|201237.2|201187.2|201245.3|201195.3|201236|201186|14
1732090990000|2024-11-20 08:23:10|201263.9|201173.9|201283.9|201193.9|201289.3|201199.3|201263.9|201173.9|29
1732046040000|2024-11-19 19:54:00|201239.3|201189.3|201223.1|201173.1|201239.3|201189.3|201219.6|201169.6|19
1732091000000|2024-11-20 08:23:20|201283|201193|201277.1|201187.1|201285.5|201195.5|201268.5|201178.5|21
1732046050000|2024-11-19 19:54:10|201222.6|201172.6|201214.3|201164.3|201222.6|201172.6|201206.3|201156.3|32
1732091010000|2024-11-20 08:23:30|201272.7|201182.7|201265.7|201175.7|201272.7|201182.7|201263.3|201173.3|10
1732046060000|2024-11-19 19:54:20|201212.3|201162.3|201202.8|201152.8|201217.2|201167.2|201202.6|201152.6|19
1732091020000|2024-11-20 08:23:40|201261.9|201171.9|201265.9|201175.9|201268.9|201178.9|201256.7|201166.7|13
1732046070000|2024-11-19 19:54:30|201205|201155|201193.9|201143.9|201206.8|201156.8|201192.1|201142.1|7
1732091030000|2024-11-20 08:23:50|201268.5|201178.5|201269.4|201179.4|201278.7|201188.7|201268.5|201178.5|19
1732046080000|2024-11-19 19:54:40|201195.6|201145.6|201199.4|201149.4|201210|201160|201195.6|201145.6|4
1732091040000|2024-11-20 08:24:00|201269.9|201179.9|201260.3|201170.3|201282.4|201192.4|201260|201170|19
1732046090000|2024-11-19 19:54:50|201218.9|201128.9|201213.7|201123.7|201218.9|201128.9|201213.7|201123.7|4
1732091050000|2024-11-20 08:24:10|201252.9|201162.9|201356.9|201266.9|201359.8|201284.2|201251.9|201161.9|24
1732046100000|2024-11-19 19:55:00|201210.5|201120.5|201211.6|201121.6|201220.2|201130.2|201209.4|201119.4|12
1732091060000|2024-11-20 08:24:20|201366.3|201276.3|201400.4|201310.4|201405.2|201315.2|201362.1|201272.1|15
1732046110000|2024-11-19 19:55:10|201210.4|201120.4|201207.2|201117.2|201220.5|201130.5|201167.4|201114.6|13
1732091070000|2024-11-20 08:24:30|201407.6|201317.6|201401.7|201311.7|201412.2|201322.2|201395.5|201305.5|14
1732046120000|2024-11-19 19:55:20|201210|201120|201208.4|201118.4|201217.8|201127.8|201205.6|201115.6|22
1732091080000|2024-11-20 08:24:40|201401.9|201311.9|201402.6|201312.6|201402.6|201312.6|201401.9|201311.9|5
1732046130000|2024-11-19 19:55:30|201209.6|201119.6|201209.8|201119.8|201211.3|201121.3|201208.3|201118.3|12
1732091090000|2024-11-20 08:24:50|201402.5|201312.5|201364.3|201274.3|201402.6|201312.6|201355.2|201265.2|16
1732046140000|2024-11-19 19:55:40|201210.8|201120.8|201174.5|201084.5|201210.8|201120.8|201168.7|201078.7|13
1732091100000|2024-11-20 08:25:00|201364|201274|201387.5|201297.5|201390.9|201300.9|201359.7|201269.7|13
1732046150000|2024-11-19 19:55:50|201175|201085|201205.8|201115.8|201208|201118|201175|201085|24
1732091110000|2024-11-20 08:25:10|201387.7|201297.7|201376.4|201286.4|201387.7|201297.7|201371.6|201281.6|19
1732046160000|2024-11-19 19:56:00|201207.4|201117.4|201208.4|201118.4|201209.5|201119.5|201205.8|201115.8|7
1732091120000|2024-11-20 08:25:20|201376.2|201286.2|201349.7|201259.7|201376.4|201286.4|201341.3|201251.3|18
1732046170000|2024-11-19 19:56:10|201208.5|201118.5|201208.4|201118.4|201212|201122|201208|201118|9
1732091130000|2024-11-20 08:25:30|201338.5|201248.5|201343.6|201293.6|201343.8|201293.8|201307.3|201217.3|25
1732046180000|2024-11-19 19:56:20|201209.4|201119.4|201209.3|201119.3|201211.5|201121.5|201205.8|201115.8|17
1732046190000|2024-11-19 19:56:30|201210.8|201120.8|201140.6|201050.6|201211.3|201121.3|201113.2|201048.6|24
1732091140000|2024-11-20 08:25:40|201337|201287|201360.7|201270.7|201366.8|201287|201337|201262.4|20
1732046200000|2024-11-19 19:56:40|201139.2|201049.2|201164|201074|201164.6|201074.6|201128.5|201038.5|23
1732091150000|2024-11-20 08:25:50|201360.5|201270.5|201345.7|201255.7|201360.5|201270.5|201345.4|201255.4|11
1732046210000|2024-11-19 19:56:50|201162.7|201072.7|201166.8|201076.8|201170.2|201080.2|201161.7|201071.7|23
1732091160000|2024-11-20 08:26:00|201346.8|201256.8|201358.5|201268.5|201359.3|201269.3|201344.5|201254.5|23
1732046220000|2024-11-19 19:57:00|201165.5|201075.5|201157.7|201067.7|201172.4|201082.4|201151.2|201061.2|20
1732091170000|2024-11-20 08:26:10|201359.2|201269.2|201414.1|201324.1|201414.1|201324.1|201357.7|201267.7|15
1732046230000|2024-11-19 19:57:10|201155.5|201065.5|201153.6|201063.6|201156|201066|201147.9|201057.9|19
1732091180000|2024-11-20 08:26:20|201420.4|201330.4|201424.9|201334.9|201425|201335|201419.5|201329.5|14
1732046240000|2024-11-19 19:57:20|201154.8|201064.8|201147.9|201057.9|201155.4|201065.4|201135.5|201045.5|29
1732091190000|2024-11-20 08:26:30|201423|201333|201421.1|201331.1|201436.2|201346.2|201413.8|201323.8|24
1732046250000|2024-11-19 19:57:30|201146|201056|201157.2|201067.2|201162.5|201072.5|201146|201056|30
1732091200000|2024-11-20 08:26:40|201422.7|201332.7|201380.1|201290.1|201422.7|201332.7|201375.8|201285.8|22
1732046260000|2024-11-19 19:57:40|201157.1|201067.1|201140.4|201050.4|201157.2|201067.2|201140.4|201050.4|20
1732091210000|2024-11-20 08:26:50|201379.6|201289.6|201370|201280|201380.1|201290.1|201368.3|201278.3|12
1732046270000|2024-11-19 19:57:50|201143.8|201053.8|201142.6|201052.6|201147.1|201057.1|201140.1|201050.1|9
1732091220000|2024-11-20 08:27:00|201369.1|201279.1|201354.2|201264.2|201369.1|201279.1|201352.3|201262.3|26
1732046280000|2024-11-19 19:58:00|201160|201070|201124.2|201074.2|201160|201083.2|201119.1|201069.1|32
1732091230000|2024-11-20 08:27:10|201356.4|201266.4|201383.2|201293.2|201391.9|201301.9|201350.8|201260.8|16
1732046290000|2024-11-19 19:58:10|201127.9|201077.9|201129.2|201079.2|201131.2|201081.2|201123.2|201073.2|27
1732091240000|2024-11-20 08:27:20|201383.1|201293.1|201382|201292|201383.1|201293.1|201381.1|201291.1|8
1732046300000|2024-11-19 19:58:20|201127|201077|201126.7|201076.7|201129.9|201079.9|201122.9|201072.9|20
1732091250000|2024-11-20 08:27:30|201381.5|201291.5|201428.3|201338.3|201428.7|201338.7|201381.5|201291.5|16
1732046310000|2024-11-19 19:58:30|201134.1|201084.1|201180.8|201130.8|201186.7|201136.7|201126.2|201076.2|23
1732091260000|2024-11-20 08:27:40|201428.1|201338.1|201424.5|201334.5|201428.3|201338.3|201421.2|201331.2|21
1732046320000|2024-11-19 19:58:40|201177.6|201127.6|201178|201128|201181.7|201131.7|201174.3|201124.3|22
1732091270000|2024-11-20 08:27:50|201422.8|201332.8|201422.6|201332.6|201424.5|201334.5|201417.5|201327.5|18
1732046330000|2024-11-19 19:58:50|201177.5|201127.5|201179.6|201129.6|201180.9|201130.9|201176.4|201126.4|20
1732091280000|2024-11-20 08:28:00|201422.4|201332.4|201426.9|201336.9|201427.6|201337.6|201421.5|201331.5|26
1732046340000|2024-11-19 19:59:00|201174.2|201124.2|201161.6|201111.6|201176.5|201126.5|201161.6|201111.6|14
1732091290000|2024-11-20 08:28:10|201427.1|201337.1|201364.3|201274.3|201427.1|201337.1|201362|201272|30
1732046350000|2024-11-19 19:59:10|201165.1|201115.1|201165.3|201115.3|201166.1|201116.1|201164.5|201114.5|5
1732091300000|2024-11-20 08:28:20|201370.6|201280.6|201346.1|201296.1|201376.8|201301.1|201346.1|201276.4|24
1732046360000|2024-11-19 19:59:20|201165.8|201115.8|201168.5|201118.5|201178.2|201128.2|201164.9|201114.9|28
1732091310000|2024-11-20 08:28:30|201344.9|201294.9|201330.4|201280.4|201368.7|201298.3|201326.8|201272.3|22
1732046370000|2024-11-19 19:59:30|201165.5|201115.5|201174.4|201124.4|201175.2|201125.2|201158.7|201108.7|24
1732091320000|2024-11-20 08:28:40|201326.6|201276.6|201326.9|201276.9|201329|201279|201323.5|201273.5|4
1732046380000|2024-11-19 19:59:40|201173.2|201123.2|201164.6|201114.6|201185.1|201135.1|201162.9|201112.9|13
1732091330000|2024-11-20 08:28:50|201327.4|201277.4|201328.3|201278.3|201332.8|201282.8|201327|201277|16
1732046390000|2024-11-19 19:59:50|201158.2|201108.2|201163.8|201113.8|201168.7|201118.7|201151|201101|27
1732091340000|2024-11-20 08:29:00|201328|201278|201373.2|201323.2|201381.7|201331.7|201318.5|201268.5|21
1732046400000|2024-11-19 20:00:00|201161.5|201111.5|201188.4|201138.4|201199.1|201149.1|201161.5|201111.5|35
1732091350000|2024-11-20 08:29:10|201373.1|201323.1|201372.6|201322.6|201379.5|201329.5|201368|201318|21
1732046410000|2024-11-19 20:00:10|201187.6|201137.6|201197.4|201147.4|201201.7|201151.7|201176.2|201126.2|18
1732091360000|2024-11-20 08:29:20|201369.7|201319.7|201374.1|201324.1|201390.1|201326.2|201361|201295.8|17
1732046420000|2024-11-19 20:00:20|201197.2|201147.2|201189.7|201139.7|201197.4|201147.4|201185.4|201135.4|12
1732091370000|2024-11-20 08:29:30|201373|201323|201376.5|201326.5|201382.3|201332.3|201372.7|201322.7|15
1732046430000|2024-11-19 20:00:30|201191.5|201141.5|201194.9|201144.9|201200.4|201150.4|201189.3|201139.3|17
1732091380000|2024-11-20 08:29:40|201372.2|201322.2|201361.4|201311.4|201376.5|201326.5|201356.2|201306.2|21
1732046440000|2024-11-19 20:00:40|201194.3|201144.3|201199.9|201149.9|201201.7|201151.7|201190.8|201140.8|20
1732091390000|2024-11-20 08:29:50|201361.2|201311.2|201356.3|201306.3|201369.2|201319.2|201356.1|201306.1|19
1732046450000|2024-11-19 20:00:50|201199.7|201149.7|201230.1|201180.1|201232.5|201182.5|201193.3|201143.3|27
1732091400000|2024-11-20 08:30:00|201364.8|201314.8|201350|201300|201375.9|201325.9|201350|201300|22
1732046460000|2024-11-19 20:01:00|201230.9|201180.9|201220.6|201170.6|201230.9|201180.9|201215.2|201165.2|19
1732091410000|2024-11-20 08:30:10|201351.2|201301.2|201356.2|201306.2|201356.4|201306.4|201351|201301|16
1732046470000|2024-11-19 20:01:10|201226|201176|201207.9|201157.9|201226|201176|201202.4|201152.4|27
1732091420000|2024-11-20 08:30:20|201351.4|201301.4|201347.8|201297.8|201355.9|201305.9|201347.5|201297.5|7
1732046480000|2024-11-19 20:01:20|201203.8|201153.8|201201.5|201151.5|201211.1|201161.1|201176.3|201126.3|19
1732091430000|2024-11-20 08:30:30|201344.5|201294.5|201336|201286|201353.5|201303.5|201332.8|201282.8|18
1732046490000|2024-11-19 20:01:30|201201.6|201151.6|201202.4|201152.4|201205.1|201155.1|201196.3|201146.3|14
1732091440000|2024-11-20 08:30:40|201336.4|201286.4|201332.7|201282.7|201337.4|201287.4|201332.7|201282.7|9
1732046500000|2024-11-19 20:01:40|201210|201160|201196.8|201146.8|201223.6|201173.6|201189.3|201139.3|19
1732091450000|2024-11-20 08:30:50|201332.4|201282.4|201334.4|201284.4|201335.3|201285.3|201332.4|201282.4|6
1732046510000|2024-11-19 20:01:50|201200.5|201150.5|201215.4|201165.4|201216.6|201166.6|201194.7|201144.7|15
1732091460000|2024-11-20 08:31:00|201334.6|201284.6|201355.5|201305.5|201355.5|201305.5|201334.6|201284.6|27
1732046520000|2024-11-19 20:02:00|201215.6|201165.6|201199.4|201149.4|201215.6|201165.6|201195.8|201145.8|8
1732091470000|2024-11-20 08:31:10|201356.7|201306.7|201355.5|201305.5|201360|201310|201355.5|201305.5|7
1732046530000|2024-11-19 20:02:10|201198.9|201148.9|201241.9|201191.9|201250.3|201200.3|201198.2|201148.2|23
1732091480000|2024-11-20 08:31:20|201353|201303|201356.9|201306.9|201361|201311|201351.4|201301.4|10
1732046540000|2024-11-19 20:02:20|201248.7|201198.7|201254.1|201204.1|201255.4|201205.4|201242.8|201192.8|24
1732091490000|2024-11-20 08:31:30|201354.3|201304.3|201376.7|201326.7|201377|201327|201343.7|201293.7|13
1732046550000|2024-11-19 20:02:30|201254.2|201204.2|201249.9|201199.9|201254.2|201204.2|201237|201187|10
1732091500000|2024-11-20 08:31:40|201376.2|201326.2|201376.3|201326.3|201377.9|201327.9|201375|201325|24
1732046560000|2024-11-19 20:02:40|201249.4|201199.4|201253.2|201203.2|201253.2|201203.2|201244.7|201194.7|33
1732091510000|2024-11-20 08:31:50|201371.3|201321.3|201377.9|201327.9|201381.1|201331.1|201369.1|201319.1|28
1732046570000|2024-11-19 20:02:50|201251.5|201201.5|201246.5|201196.5|201253.2|201203.2|201242.2|201192.2|25
1732091520000|2024-11-20 08:32:00|201378.6|201328.6|201427.9|201377.9|201429.4|201379.4|201377.7|201327.7|17
1732046580000|2024-11-19 20:03:00|201244.8|201194.8|201254.6|201204.6|201254.7|201204.7|201240.2|201190.2|18
1732091530000|2024-11-20 08:32:10|201428.1|201378.1|201416.2|201366.2|201433|201383|201416.2|201366.2|24
1732046590000|2024-11-19 20:03:10|201251.3|201201.3|201254.7|201204.7|201254.7|201204.7|201248.5|201198.5|13
1732091540000|2024-11-20 08:32:20|201422.4|201372.4|201418.6|201368.6|201435.1|201385.1|201413.5|201363.5|19
1732046600000|2024-11-19 20:03:20|201255.5|201205.5|201254.9|201204.9|201255.5|201205.5|201245.7|201195.7|27
1732046610000|2024-11-19 20:03:30|201252|201202|201254|201204|201255|201205|201249.8|201199.8|19
1732091550000|2024-11-20 08:32:30|201416.8|201366.8|201423.5|201373.5|201423.9|201373.9|201411.2|201361.2|8
1732046620000|2024-11-19 20:03:40|201254.2|201204.2|201248.2|201198.2|201254.2|201204.2|201245.1|201195.1|6
1732091560000|2024-11-20 08:32:40|201428.5|201378.5|201423.9|201373.9|201429|201379|201423.9|201373.9|8
1732046630000|2024-11-19 20:03:50|201253.7|201203.7|201247.8|201197.8|201253.7|201203.7|201246.8|201196.8|21
1732091570000|2024-11-20 08:32:50|201424.2|201374.2|201416.7|201366.7|201424.2|201374.2|201415.7|201365.7|9
1732046640000|2024-11-19 20:04:00|201243.9|201193.9|201224.9|201174.9|201251.1|201201.1|201224.9|201174.9|23
1732091580000|2024-11-20 08:33:00|201420.2|201370.2|201417.3|201367.3|201421.8|201371.8|201412.5|201362.5|19
1732046650000|2024-11-19 20:04:10|201223.3|201173.3|201224|201174|201224.5|201174.5|201220.4|201170.4|16
1732091590000|2024-11-20 08:33:10|201425|201375|201460|201410|201468.2|201418.2|201418.7|201368.7|20
1732046660000|2024-11-19 20:04:20|201223.1|201173.1|201222.9|201172.9|201224|201174|201220.7|201170.7|10
1732091600000|2024-11-20 08:33:20|201463.8|201413.8|201450.9|201400.9|201486.1|201413.8|201450.7|201396.1|14
1732046670000|2024-11-19 20:04:30|201220.4|201170.4|201214|201164|201220.4|201170.4|201209.7|201159.7|13
1732091610000|2024-11-20 08:33:30|201451.3|201401.3|201450.5|201400.5|201455.5|201405.5|201447.4|201397.4|12
1732046680000|2024-11-19 20:04:40|201216.3|201166.3|201210.2|201160.2|201220.5|201170.5|201209.7|201159.7|15
1732091620000|2024-11-20 08:33:40|201449.2|201399.2|201455.4|201405.4|201463.7|201413.7|201449.2|201399.2|14
1732046690000|2024-11-19 20:04:50|201209.7|201159.7|201209.9|201159.9|201211.1|201161.1|201205.6|201155.6|28
1732091630000|2024-11-20 08:33:50|201462.4|201412.4|201460.8|201410.8|201463.9|201413.9|201458.1|201408.1|8
1732046700000|2024-11-19 20:05:00|201209.1|201159.1|201159.2|201109.2|201211.1|201161.1|201159.2|201109.2|35
1732091640000|2024-11-20 08:34:00|201458.3|201408.3|201463.3|201413.3|201463.8|201413.8|201452|201402|16
1732046710000|2024-11-19 20:05:10|201159.4|201109.4|201126.6|201076.6|201159.4|201109.4|201124.4|201074.4|20
1732091650000|2024-11-20 08:34:10|201463.5|201413.5|201457|201407|201463.8|201413.8|201454.3|201404.3|10
1732046720000|2024-11-19 20:05:20|201129.4|201079.4|201129.7|201079.7|201129.9|201079.9|201126.5|201076.5|8
1732091660000|2024-11-20 08:34:20|201454.3|201404.3|201454.7|201404.7|201466.1|201416.1|201454.3|201404.3|12
1732046730000|2024-11-19 20:05:30|201126.5|201076.5|201161.1|201111.1|201177.7|201127.7|201126.5|201076.5|33
1732091670000|2024-11-20 08:34:30|201457.9|201407.9|201416|201366|201457.9|201407.9|201415.2|201365.2|16
1732046740000|2024-11-19 20:05:40|201159.1|201109.1|201156.5|201106.5|201160.9|201110.9|201153.6|201103.6|9
1732091680000|2024-11-20 08:34:40|201415.8|201365.8|201420.2|201330.2|201422.1|201365.8|201392|201325.1|18
1732046750000|2024-11-19 20:05:50|201153.8|201103.8|201156.4|201106.4|201156.4|201106.4|201151|201101|6
1732091690000|2024-11-20 08:34:50|201418.7|201328.7|201418.7|201328.7|201418.9|201328.9|201418.7|201328.7|3
1732046760000|2024-11-19 20:06:00|201162.5|201112.5|201156.7|201106.7|201164|201114|201153.6|201103.6|18
1732091700000|2024-11-20 08:35:00|201422.7|201332.7|201422.4|201332.4|201427.6|201358.6|201392.1|201328.2|22
1732046770000|2024-11-19 20:06:10|201157.1|201107.1|201158|201108|201158.2|201108.2|201154.4|201104.4|15
1732091710000|2024-11-20 08:35:10|201388.2|201338.2|201379.1|201329.1|201395.4|201345.4|201374.8|201324.8|22
1732046780000|2024-11-19 20:06:20|201158.2|201108.2|201158.4|201108.4|201165.3|201115.3|201157.4|201107.4|15
1732091720000|2024-11-20 08:35:20|201381.1|201331.1|201424.7|201334.7|201424.7|201364.1|201381.1|201327.2|10
1732046790000|2024-11-19 20:06:30|201163.8|201113.8|201162.1|201112.1|201166.1|201116.1|201155.4|201105.4|17
1732091730000|2024-11-20 08:35:30|201420.8|201330.8|201398.7|201348.7|201423.4|201352.7|201395.2|201328.9|21
1732046800000|2024-11-19 20:06:40|201162.2|201112.2|201161.2|201111.2|201162.9|201112.9|201160.9|201110.9|16
1732091740000|2024-11-20 08:35:40|201395.3|201345.3|201407.4|201357.4|201426.6|201357.4|201395|201323.2|17
1732046810000|2024-11-19 20:06:50|201160.9|201110.9|201166.3|201116.3|201166.6|201116.6|201158.3|201108.3|22
1732091750000|2024-11-20 08:35:50|201403.4|201353.4|201421.1|201331.1|201436.6|201363.2|201400.5|201331.1|20
1732046820000|2024-11-19 20:07:00|201166.4|201116.4|201131.3|201081.3|201166.4|201116.4|201131.3|201081.3|20
1732091760000|2024-11-20 08:36:00|201423.7|201333.7|201412|201362|201436.8|201364.6|201411.7|201333.7|14
1732046830000|2024-11-19 20:07:10|201135.6|201085.6|201135.1|201085.1|201137.3|201087.3|201135.1|201085.1|12
1732091770000|2024-11-20 08:36:10|201411|201361|201408.2|201358.2|201417.8|201367.8|201404.2|201354.2|16
1732046840000|2024-11-19 20:07:20|201135.2|201085.2|201135|201085|201137.3|201087.3|201131.1|201081.1|25
1732091780000|2024-11-20 08:36:20|201405.2|201355.2|201409.6|201359.6|201409.6|201359.6|201401.2|201351.2|14
1732046850000|2024-11-19 20:07:30|201133.2|201083.2|201132.9|201082.9|201135|201085|201132.9|201082.9|23
1732091790000|2024-11-20 08:36:30|201406.2|201356.2|201401.7|201351.7|201416.1|201366.1|201398.5|201348.5|12
1732046860000|2024-11-19 20:07:40|201133.2|201083.2|201134.8|201084.8|201135|201085|201132.9|201082.9|26
1732091800000|2024-11-20 08:36:40|201397.3|201347.3|201398.6|201348.6|201401.5|201351.5|201393.7|201343.7|20
1732046870000|2024-11-19 20:07:50|201134|201084|201132.5|201082.5|201134.8|201084.8|201131.5|201081.5|23
1732091810000|2024-11-20 08:36:50|201392.4|201342.4|201396.2|201346.2|201397.9|201347.9|201388.6|201338.6|20
1732046880000|2024-11-19 20:08:00|201143.4|201093.4|201077.7|201027.7|201143.4|201093.4|201074|201024|25
1732091820000|2024-11-20 08:37:00|201398.3|201348.3|201369|201319|201398.3|201348.3|201366.9|201316.9|7
1732046890000|2024-11-19 20:08:10|201077.9|201027.9|201057.2|201007.2|201077.9|201027.9|201051.5|201001.5|18
1732091830000|2024-11-20 08:37:10|201366.9|201316.9|201372.5|201322.5|201375.2|201325.2|201366.9|201316.9|6
1732046900000|2024-11-19 20:08:20|201057.1|201007.1|201047|200997|201057.1|201007.1|201044.9|200994.9|8
1732091840000|2024-11-20 08:37:20|201373|201323|201412|201362|201416.8|201366.8|201371.6|201321.6|16
1732046910000|2024-11-19 20:08:30|201048.1|200998.1|201049.9|200999.9|201049.9|200999.9|201039.5|200989.5|10
1732091850000|2024-11-20 08:37:30|201414|201364|201413.9|201363.9|201414|201364|201412|201362|3
1732046920000|2024-11-19 20:08:40|201042.6|200992.6|201048|200998|201048|200998|201041.7|200991.7|5
1732091860000|2024-11-20 08:37:40|201413.6|201363.6|201415.9|201365.9|201416.1|201366.1|201411.7|201361.7|10
1732046930000|2024-11-19 20:08:50|201045.3|200995.3|201040.3|200990.3|201045.3|200995.3|201036.9|200986.9|6
1732091870000|2024-11-20 08:37:50|201413.8|201363.8|201411.9|201361.9|201416|201366|201411.5|201361.5|6
1732046940000|2024-11-19 20:09:00|201042.6|200992.6|201046.4|200996.4|201046.6|200996.6|201042.6|200992.6|3
1732091880000|2024-11-20 08:38:00|201409.7|201359.7|201456.1|201366.1|201463.9|201393|201405.9|201355.9|13
1732046950000|2024-11-19 20:09:10|201042.4|200992.4|201047.1|200997.1|201048.5|200998.5|201041.9|200991.9|7
1732091890000|2024-11-20 08:38:10|201453.2|201363.2|201441.3|201391.3|201468.6|201395.2|201440.9|201359.8|34
1732046960000|2024-11-19 20:09:20|201049.9|200999.9|201042.8|200992.8|201049.9|200999.9|201042.8|200992.8|4
1732091900000|2024-11-20 08:38:20|201441.2|201391.2|201491.6|201441.6|201506.7|201447.9|201437.3|201387.3|30
1732046970000|2024-11-19 20:09:30|201042.5|200992.5|201042.3|200992.3|201042.5|200992.5|201039.9|200989.9|3
1732046990000|2024-11-19 20:09:50|201039.5|200989.5|201011.2|200961.2|201039.5|200989.5|201005.6|200955.6|7
1732091910000|2024-11-20 08:38:30|201489|201439|201498.8|201448.8|201499.8|201449.8|201489|201439|11
1732091920000|2024-11-20 08:38:40|201502.4|201452.4|201498.8|201448.8|201502.7|201452.7|201498.6|201448.6|6
1732047000000|2024-11-19 20:10:00|201014.2|200964.2|201028.5|200978.5|201036.9|200986.9|201002.4|200952.4|15
1732091930000|2024-11-20 08:38:50|201498.6|201448.6|201496.6|201446.6|201498.6|201448.6|201494.3|201444.3|3
1732047010000|2024-11-19 20:10:10|201038.8|200988.8|201030.8|200940.8|201038.8|200988.8|201009.9|200938.3|16
1732091940000|2024-11-20 08:39:00|201498.8|201448.8|201502.4|201452.4|201502.4|201452.4|201498.5|201448.5|16
1732047020000|2024-11-19 20:10:20|201030.6|200940.6|201005.1|200955.1|201030.6|200960.6|201000.8|200939.5|20
1732091950000|2024-11-20 08:39:10|201502.9|201452.9|201501.7|201451.7|201507.9|201457.9|201495.2|201445.2|13
1732047030000|2024-11-19 20:10:30|201006.3|200956.3|200992.2|200942.2|201006.7|200956.7|200990.2|200940.2|22
1732091960000|2024-11-20 08:39:20|201503.9|201453.9|201504.5|201454.5|201504.5|201454.5|201503.9|201453.9|3
1732047040000|2024-11-19 20:10:40|200990.2|200940.2|200990.2|200940.2|200996|200946|200990.1|200940.1|6
1732091970000|2024-11-20 08:39:30|201513.6|201463.6|201537.9|201447.9|201538.2|201471.5|201513.6|201447.9|15
1732047050000|2024-11-19 20:10:50|200996|200946|201009.4|200959.4|201009.5|200959.5|200996|200946|5
1732091980000|2024-11-20 08:39:40|201538|201448|201535.3|201445.3|201538.4|201448.4|201535.3|201445.3|13
1732047060000|2024-11-19 20:11:00|201016|200966|201025.2|200935.2|201031.7|200966.2|201009.8|200934.7|24
1732091990000|2024-11-20 08:39:50|201534.3|201444.3|201535.3|201445.3|201535.3|201445.3|201534.3|201444.3|14
1732047070000|2024-11-19 20:11:10|201027.2|200937.2|201020.4|200930.4|201027.2|200937.2|201020.2|200930.2|17
1732092000000|2024-11-20 08:40:00|201535.8|201445.8|201516.4|201426.4|201540.4|201450.4|201516.1|201426.1|14
1732047080000|2024-11-19 20:11:20|201023.7|200933.7|201026.7|200936.7|201027.9|200950.6|201000.6|200931.9|9
1732092010000|2024-11-20 08:40:10|201515.7|201425.7|201515|201425|201515.7|201425.7|201501.5|201411.5|14
1732047090000|2024-11-19 20:11:30|201025.7|200935.7|200985.4|200935.4|201025.7|200938.6|200982.8|200928.2|11
1732092020000|2024-11-20 08:40:20|201512.2|201422.2|201527.3|201437.3|201527.3|201437.3|201512|201422|13
1732047100000|2024-11-19 20:11:40|200985.2|200935.2|201002.9|200912.9|201006.5|200935.2|200981.8|200909.5|16
1732092030000|2024-11-20 08:40:30|201527.2|201437.2|201525.3|201435.3|201527.9|201437.9|201519.4|201429.4|13
1732047110000|2024-11-19 20:11:50|201004.5|200914.5|200998.7|200908.7|201004.5|200914.5|200994.4|200904.4|23
1732092040000|2024-11-20 08:40:40|201522.3|201432.3|201524.4|201474.4|201544.7|201475.2|201522.3|201432.3|19
1732047120000|2024-11-19 20:12:00|200998.8|200908.8|201006.9|200916.9|201016|200926|200983.3|200893.3|25
1732092050000|2024-11-20 08:40:50|201524.2|201474.2|201541.9|201451.9|201545.6|201474.2|201524.2|201444.1|24
1732047130000|2024-11-19 20:12:10|201004.2|200914.2|200984.4|200894.4|201006.8|200916.8|200977.9|200887.9|14
1732092060000|2024-11-20 08:41:00|201548.4|201458.4|201551|201461|201552.3|201462.3|201548.2|201458.2|22
1732047140000|2024-11-19 20:12:20|200983.9|200893.9|200958.2|200868.2|200983.9|200893.9|200951.7|200861.7|22
1732092070000|2024-11-20 08:41:10|201555.9|201465.9|201552.9|201462.9|201555.9|201465.9|201550.5|201460.5|26
1732047150000|2024-11-19 20:12:30|200960.2|200870.2|200977.3|200887.3|200984.9|200894.9|200960.2|200870.2|17
1732092080000|2024-11-20 08:41:20|201553|201463|201553.6|201463.6|201553.8|201463.8|201552.9|201462.9|25
1732047160000|2024-11-19 20:12:40|200977|200887|200965|200875|200979.7|200889.7|200962.6|200872.6|13
1732092090000|2024-11-20 08:41:30|201554.8|201464.8|201544.3|201454.3|201555.5|201465.5|201544.3|201454.3|24
1732047170000|2024-11-19 20:12:50|200961.1|200871.1|200948.5|200858.5|200961.1|200871.1|200945.2|200855.2|11
1732092100000|2024-11-20 08:41:40|201553.8|201463.8|201555.4|201465.4|201561.1|201471.1|201552.2|201462.2|9
1732047180000|2024-11-19 20:13:00|200948|200858|200947.9|200857.9|200952.2|200862.2|200946.5|200856.5|8
1732092110000|2024-11-20 08:41:50|201557.3|201467.3|201548.9|201458.9|201557.3|201467.3|201548.7|201458.7|8
1732047190000|2024-11-19 20:13:10|200949|200859|200948.5|200858.5|200962.9|200872.9|200948.5|200858.5|21
1732092120000|2024-11-20 08:42:00|201552.6|201462.6|201590.5|201500.5|201594.3|201504.3|201552.6|201462.6|11
1732047200000|2024-11-19 20:13:20|200949.9|200859.9|200950.9|200860.9|200955.3|200865.3|200943.8|200853.8|28
1732092130000|2024-11-20 08:42:10|201592.9|201502.9|201571.6|201481.6|201592.9|201502.9|201571.6|201481.6|10
1732047210000|2024-11-19 20:13:30|200950.2|200860.2|200946|200856|200950.8|200860.8|200946|200856|8
1732092140000|2024-11-20 08:42:20|201572.7|201482.7|201571.1|201481.1|201576|201486|201571.1|201481.1|12
1732047220000|2024-11-19 20:13:40|200946.4|200856.4|200965.5|200875.5|200965.5|200875.5|200946.4|200856.4|18
1732092150000|2024-11-20 08:42:30|201580.1|201490.1|201574.5|201484.5|201582.1|201492.1|201571.7|201481.7|20
1732047230000|2024-11-19 20:13:50|200964.8|200874.8|200994.2|200904.2|200994.2|200904.2|200964.1|200874.1|32
1732092160000|2024-11-20 08:42:40|201574.7|201484.7|201555.1|201465.1|201574.7|201484.7|201551.3|201461.3|16
1732047240000|2024-11-19 20:14:00|200993|200903|200994.7|200904.7|200995.4|200905.4|200992.2|200902.2|15
1732092170000|2024-11-20 08:42:50|201555.4|201465.4|201553|201463|201555.4|201465.4|201549.8|201459.8|4
1732047250000|2024-11-19 20:14:10|200994.2|200904.2|200985.1|200895.1|200996.2|200906.2|200985.1|200895.1|17
1732092180000|2024-11-20 08:43:00|201553.2|201463.2|201558.4|201468.4|201558.4|201468.4|201553.2|201463.2|6
1732047260000|2024-11-19 20:14:20|200986.1|200896.1|200987.5|200897.5|200987.5|200897.5|200984.9|200894.9|12
1732092190000|2024-11-20 08:43:10|201558.7|201468.7|201555.5|201465.5|201564.4|201474.4|201555.5|201465.5|16
1732047270000|2024-11-19 20:14:30|200988.5|200898.5|200988.7|200898.7|200989.9|200899.9|200986.5|200896.5|22
1732092200000|2024-11-20 08:43:20|201561|201471|201553.6|201463.6|201561.1|201471.1|201553.6|201463.6|12
1732047280000|2024-11-19 20:14:40|200988.2|200898.2|200962.1|200872.1|200989|200899|200960.8|200870.8|22
1732092210000|2024-11-20 08:43:30|201556.3|201466.3|201559.3|201469.3|201562|201472|201551|201461|14
1732047290000|2024-11-19 20:14:50|200962.8|200872.8|200931.7|200881.7|200962.9|200892.6|200928.8|200871.3|21
1732092220000|2024-11-20 08:43:40|201559.2|201469.2|201559.5|201469.5|201561.4|201471.4|201555|201465|9
1732047300000|2024-11-19 20:15:00|200929.6|200879.6|200927.5|200877.5|200931.7|200881.7|200927.5|200877.5|8
1732092230000|2024-11-20 08:43:50|201563.1|201473.1|201566.2|201476.2|201568.7|201478.7|201560.2|201470.2|13
1732047310000|2024-11-19 20:15:10|200928.5|200878.5|200930.3|200880.3|200932.6|200882.6|200928.5|200878.5|15
1732092240000|2024-11-20 08:44:00|201566.5|201476.5|201590.7|201500.7|201590.7|201500.7|201565|201475|16
1732047320000|2024-11-19 20:15:20|200932.6|200882.6|200927.4|200877.4|200932.6|200882.6|200921.8|200871.8|18
1732092250000|2024-11-20 08:44:10|201591.2|201501.2|201591|201501|201591.2|201501.2|201590.5|201500.5|24
1732047330000|2024-11-19 20:15:30|200928.6|200878.6|201006|200956|201008.3|200958.3|200928.6|200878.6|17
1732092260000|2024-11-20 08:44:20|201590.5|201500.5|201616.8|201526.8|201620.2|201530.2|201589.9|201499.9|26
1732047340000|2024-11-19 20:15:40|201004.9|200954.9|201005.5|200955.5|201008.9|200958.9|201004.8|200954.8|10
1732092270000|2024-11-20 08:44:30|201615.8|201525.8|201616.2|201526.2|201620.3|201530.3|201615.8|201525.8|18
1732047350000|2024-11-19 20:15:50|201005.6|200955.6|201041.3|200991.3|201041.3|200991.3|201005.6|200955.6|8
1732092280000|2024-11-20 08:44:40|201616.8|201526.8|201616.2|201526.2|201617.9|201527.9|201615.9|201525.9|16
1732047360000|2024-11-19 20:16:00|201045.4|200995.4|201041.2|200991.2|201046|200996|201038.7|200988.7|19
1732092290000|2024-11-20 08:44:50|201615.9|201525.9|201616.2|201526.2|201618.4|201528.4|201614.2|201524.2|12
1732047370000|2024-11-19 20:16:10|201038.7|200988.7|201023.7|200973.7|201041.2|200991.2|201021.9|200971.9|15
1732092300000|2024-11-20 08:45:00|201620|201530|201630.8|201540.8|201635|201545|201619.2|201529.2|14
1732047380000|2024-11-19 20:16:20|201019.6|200969.6|201007.6|200957.6|201023.3|200973.3|201005.7|200955.7|13
1732092310000|2024-11-20 08:45:10|201627.7|201537.7|201590.3|201500.3|201627.7|201537.7|201586.5|201496.5|23
1732047390000|2024-11-19 20:16:30|201004.9|200954.9|201008.3|200958.3|201009.9|200959.9|201004.9|200954.9|12
1732092320000|2024-11-20 08:45:20|201590.6|201500.6|201588.7|201498.7|201591.3|201501.3|201587.5|201497.5|12
1732047400000|2024-11-19 20:16:40|201006.3|200956.3|201006.1|200956.1|201006.8|200956.8|201003.3|200953.3|9
1732092330000|2024-11-20 08:45:30|201585.2|201495.2|201580|201490|201586.2|201496.2|201577|201487|14
1732047410000|2024-11-19 20:16:50|201006.3|200956.3|201007.6|200957.6|201007.9|200957.9|201002.7|200952.7|9
1732092340000|2024-11-20 08:45:40|201580.4|201490.4|201581.3|201491.3|201581.3|201491.3|201571.9|201481.9|15
1732047420000|2024-11-19 20:17:00|201007.9|200957.9|201009.3|200959.3|201009.6|200959.6|201002.4|200952.4|22
1732092350000|2024-11-20 08:45:50|201578.3|201488.3|201579.3|201529.3|201584.6|201534.6|201573|201484.6|23
1732047430000|2024-11-19 20:17:10|201007|200957|201007.2|200957.2|201007.6|200957.6|201007|200957|10
1732047440000|2024-11-19 20:17:20|201007.4|200957.4|201037.1|200987.1|201038.5|200988.5|201007.4|200957.4|11
1732092360000|2024-11-20 08:46:00|201580.2|201530.2|201577.9|201527.9|201580.2|201530.2|201570.6|201520.6|27
1732047450000|2024-11-19 20:17:30|201036.9|200986.9|201046.2|200996.2|201047.9|200997.9|201036.9|200986.9|11
1732092370000|2024-11-20 08:46:10|201577|201527|201576.2|201526.2|201578.5|201528.5|201571.8|201521.8|34
1732047460000|2024-11-19 20:17:40|201047.9|200997.9|201046.3|200996.3|201048.2|200998.2|201045.9|200995.9|8
1732092380000|2024-11-20 08:46:20|201576.9|201526.9|201577.4|201527.4|201579.3|201529.3|201572.9|201522.9|33
1732047470000|2024-11-19 20:17:50|201048.1|200998.1|201050.6|201000.6|201053.4|201003.4|201048.1|200998.1|9
1732092390000|2024-11-20 08:46:30|201575.9|201525.9|201581.3|201531.3|201586.3|201536.3|201574|201524|35
1732047480000|2024-11-19 20:18:00|201052.8|201002.8|201051.2|201001.2|201055.6|201005.6|201049.8|200999.8|7
1732092400000|2024-11-20 08:46:40|201580.7|201530.7|201581|201531|201585.2|201535.2|201548.2|201498.2|35
1732047490000|2024-11-19 20:18:10|201054.1|201004.1|201055|201005|201057.4|201007.4|201054|201004|5
1732092410000|2024-11-20 08:46:50|201578.1|201528.1|201579.1|201529.1|201580.3|201530.3|201577.8|201527.8|11
1732047500000|2024-11-19 20:18:20|201059.9|201009.9|201120.1|201070.1|201120.1|201070.1|201059.9|201009.9|18
1732047510000|2024-11-19 20:18:30|201122|201072|201096.4|201046.4|201122|201072|201096.4|201046.4|25
1732092420000|2024-11-20 08:47:00|201579.3|201529.3|201571.7|201521.7|201585.1|201535.1|201565|201515|18
1732047520000|2024-11-19 20:18:40|201096.5|201046.5|201095.4|201045.4|201099.1|201049.1|201093|201043|25
1732092430000|2024-11-20 08:47:10|201571.3|201521.3|201624.4|201534.4|201625.4|201556.7|201557.1|201507.1|19
1732047530000|2024-11-19 20:18:50|201097.7|201047.7|201120.8|201070.8|201123.3|201073.3|201084.3|201034.3|21
1732092440000|2024-11-20 08:47:20|201624.2|201534.2|201632.6|201542.6|201632.6|201542.6|201624.2|201534.2|23
1732047540000|2024-11-19 20:19:00|201118.7|201068.7|201118.6|201068.6|201132.8|201082.8|201117.4|201067.4|26
1732092450000|2024-11-20 08:47:30|201631.4|201541.4|201612.4|201562.4|201632.3|201564|201607.6|201541.4|18
1732047550000|2024-11-19 20:19:10|201122.3|201072.3|201126.8|201076.8|201126.8|201076.8|201112.1|201062.1|7
1732092460000|2024-11-20 08:47:40|201611.7|201561.7|201607.5|201557.5|201611.8|201561.8|201607.4|201557.4|25
1732047560000|2024-11-19 20:19:20|201126.5|201076.5|201100.9|201050.9|201126.8|201076.8|201099|201049|17
1732092470000|2024-11-20 08:47:50|201606|201556|201616.7|201526.7|201626|201556|201605.1|201526.2|24
1732047570000|2024-11-19 20:19:30|201103.4|201053.4|201101.2|201051.2|201106.9|201056.9|201090.9|201040.9|23
1732092480000|2024-11-20 08:48:00|201621.1|201531.1|201623.1|201533.1|201624.9|201534.9|201621.1|201531.1|21
1732047580000|2024-11-19 20:19:40|201102.1|201052.1|201098.6|201048.6|201105.4|201055.4|201095.8|201045.8|22
1732092490000|2024-11-20 08:48:10|201622.9|201532.9|201613.1|201523.1|201623.1|201533.1|201612|201522|17
1732047590000|2024-11-19 20:19:50|201096.8|201046.8|201093.2|201043.2|201098.3|201048.3|201087|201037|17
1732092500000|2024-11-20 08:48:20|201612.9|201522.9|201586.2|201496.2|201613.1|201528.4|201575.9|201489.9|21
1732047600000|2024-11-19 20:20:00|201093.4|201043.4|201093.4|201043.4|201093.5|201043.5|201093.4|201043.4|3
1732092510000|2024-11-20 08:48:30|201586.3|201496.3|201590.1|201500.1|201595.2|201505.2|201586|201496|12
1732047610000|2024-11-19 20:20:10|201093.7|201043.7|201091|201041|201096.1|201046.1|201086.4|201036.4|12
1732092520000|2024-11-20 08:48:40|201586|201496|201583.7|201493.7|201591.6|201501.6|201581.4|201491.4|19
1732047620000|2024-11-19 20:20:20|201093.7|201043.7|201125.3|201075.3|201125.3|201075.3|201093.7|201043.7|16
1732092530000|2024-11-20 08:48:50|201583.8|201493.8|201576|201486|201583.8|201517.3|201563.7|201485.5|17
1732047630000|2024-11-19 20:20:30|201124.1|201074.1|201124|201074|201131.5|201081.5|201121.8|201071.8|25
1732092540000|2024-11-20 08:49:00|201581.3|201491.3|201490.9|201400.9|201581.3|201491.3|201470.9|201397|29
1732047640000|2024-11-19 20:20:40|201122.2|201072.2|201128.9|201078.9|201129.2|201079.2|201116.3|201066.3|25
1732092550000|2024-11-20 08:49:10|201495.7|201405.7|201489.2|201399.2|201495.7|201426|201473.1|201399|21
1732047650000|2024-11-19 20:20:50|201129.2|201079.2|201124.2|201074.2|201129.4|201079.4|201121.7|201071.7|21
1732092560000|2024-11-20 08:49:20|201489.3|201399.3|201493.2|201403.2|201498.5|201408.5|201489.3|201399.3|19
1732047660000|2024-11-19 20:21:00|201121.1|201071.1|201125|201075|201125.1|201075.1|201121.1|201071.1|6
1732092570000|2024-11-20 08:49:30|201493.4|201403.4|201479.2|201429.2|201503.3|201433|201476|201403.2|23
1732047670000|2024-11-19 20:21:10|201124.2|201074.2|201117|201067|201126.4|201076.4|201114.9|201064.9|11
1732092580000|2024-11-20 08:49:40|201481.5|201431.5|201494.7|201404.7|201503.1|201431.5|201474.4|201404.7|18
1732047680000|2024-11-19 20:21:20|201117.1|201067.1|201123.5|201073.5|201126.4|201076.4|201114.4|201064.4|12
1732092590000|2024-11-20 08:49:50|201498.5|201408.5|201481.2|201431.2|201502.4|201431.5|201481|201400.3|16
1732047690000|2024-11-19 20:21:30|201121.4|201071.4|201111.2|201061.2|201121.4|201071.4|201109.9|201059.9|12
1732092600000|2024-11-20 08:50:00|201500.6|201410.6|201502.7|201412.7|201508.4|201418.4|201492.1|201402.1|15
1732047700000|2024-11-19 20:21:40|201110.2|201060.2|201115.5|201065.5|201118.4|201068.4|201109.8|201059.8|13
1732092610000|2024-11-20 08:50:10|201502.9|201412.9|201503.4|201413.4|201504.7|201414.7|201500.1|201410.1|16
1732047710000|2024-11-19 20:21:50|201114.7|201064.7|201119.5|201069.5|201120.6|201070.6|201114.7|201064.7|9
1732047720000|2024-11-19 20:22:00|201119.7|201069.7|201114.6|201064.6|201124.9|201074.9|201114.3|201064.3|32
1732092620000|2024-11-20 08:50:20|201504.4|201414.4|201504.7|201414.7|201505.2|201415.2|201500.4|201410.4|8
1732047730000|2024-11-19 20:22:10|201114.9|201064.9|201126.6|201076.6|201127.2|201077.2|201114.6|201064.6|19
1732092630000|2024-11-20 08:50:30|201502.9|201412.9|201484.4|201394.4|201504.7|201414.7|201478.8|201388.8|14
1732047740000|2024-11-19 20:22:20|201125.9|201075.9|201085|201035|201126.3|201076.3|201082.4|201032.4|30
1732092640000|2024-11-20 08:50:40|201484.3|201394.3|201483.4|201393.4|201484.3|201394.3|201483.4|201393.4|4
1732047750000|2024-11-19 20:22:30|201083.2|201033.2|201085.5|201035.5|201087.6|201037.6|201083|201033|24
1732092650000|2024-11-20 08:50:50|201486.3|201396.3|201489.8|201399.8|201495.4|201445.4|201486.3|201396.3|16
1732047760000|2024-11-19 20:22:40|201116.4|201066.4|201112.4|201062.4|201120.9|201070.9|201112|201062|17
1732092660000|2024-11-20 08:51:00|201498.7|201408.7|201449|201399|201498.7|201408.7|201449|201376.4|24
1732047770000|2024-11-19 20:22:50|201109.2|201059.2|201112.2|201062.2|201119.4|201069.4|201109.2|201059.2|7
1732092670000|2024-11-20 08:51:10|201449.2|201399.2|201448.1|201398.1|201449.2|201399.2|201444.5|201394.5|14
1732047780000|2024-11-19 20:23:00|201120.6|201070.6|201118.4|201068.4|201126.1|201076.1|201112.2|201062.2|8
1732092680000|2024-11-20 08:51:20|201448|201398|201446|201396|201449.4|201399.4|201445.7|201395.7|10
1732047790000|2024-11-19 20:23:10|201118.6|201068.6|201120|201070|201120|201070|201118.6|201068.6|2
1732092690000|2024-11-20 08:51:30|201448.3|201398.3|201449.7|201399.7|201450|201400|201446.1|201396.1|15
1732047800000|2024-11-19 20:23:20|201120.4|201070.4|201111.4|201061.4|201120.5|201070.5|201111.4|201061.4|7
1732092700000|2024-11-20 08:51:40|201449.6|201399.6|201459.3|201409.3|201459.3|201409.3|201447.6|201397.6|25
1732047810000|2024-11-19 20:23:30|201114.2|201064.2|201119|201069|201121.6|201071.6|201111.4|201061.4|10
1732092710000|2024-11-20 08:51:50|201456.3|201406.3|201456.8|201406.8|201460.2|201410.2|201455.6|201405.6|21
1732047820000|2024-11-19 20:23:40|201116.5|201066.5|201113.4|201063.4|201120.2|201070.2|201113.4|201063.4|14
1732092720000|2024-11-20 08:52:00|201457.1|201407.1|201490.6|201440.6|201511.2|201444.3|201457.1|201407.1|19
1732047830000|2024-11-19 20:23:50|201110.5|201060.5|201146.8|201096.8|201150.5|201100.5|201110.5|201060.5|18
1732092730000|2024-11-20 08:52:10|201498.5|201448.5|201506.2|201456.2|201506.2|201456.2|201492|201442|8
1732047840000|2024-11-19 20:24:00|201146.3|201096.3|201153.1|201103.1|201153.1|201103.1|201143.8|201093.8|18
1732092740000|2024-11-20 08:52:20|201526|201476|201521|201471|201527.3|201477.3|201517.5|201467.5|7
1732047850000|2024-11-19 20:24:10|201151.9|201101.9|201167.1|201117.1|201169.4|201119.4|201151.8|201101.8|9
1732092750000|2024-11-20 08:52:30|201518.8|201468.8|201523.3|201473.3|201523.3|201473.3|201518.8|201468.8|2
1732047860000|2024-11-19 20:24:20|201167.7|201117.7|201154.2|201104.2|201167.7|201117.7|201154.2|201104.2|10
1732092760000|2024-11-20 08:52:40|201518.8|201468.8|201561.4|201511.4|201588.5|201516.2|201518.8|201468.8|25
1732047870000|2024-11-19 20:24:30|201154.4|201104.4|201124|201074|201154.5|201104.5|201124|201074|9
1732092770000|2024-11-20 08:52:50|201561.3|201511.3|201558|201508|201565.6|201515.6|201557.8|201507.8|17
1732047880000|2024-11-19 20:24:40|201123.5|201073.5|201120.3|201070.3|201126.8|201076.8|201120.1|201070.1|32
1732092780000|2024-11-20 08:53:00|201566.2|201516.2|201562.7|201512.7|201575.9|201516.6|201555.8|201485|22
1732047890000|2024-11-19 20:24:50|201120.1|201070.1|201131.2|201081.2|201132.2|201082.2|201120.1|201070.1|31
1732092790000|2024-11-20 08:53:10|201561|201511|201560.7|201510.7|201562.7|201512.7|201555|201505|23
1732092800000|2024-11-20 08:53:20|201560.3|201510.3|201536.1|201486.1|201560.3|201510.3|201530.4|201480.4|11
1732047900000|2024-11-19 20:25:00|201126.5|201076.5|201130|201080|201130|201080|201121.9|201071.9|29
1732092810000|2024-11-20 08:53:30|201537.8|201487.8|201529.3|201479.3|201539.1|201489.1|201529.3|201479.3|13
1732047910000|2024-11-19 20:25:10|201126.9|201076.9|201117.7|201067.7|201136.9|201086.9|201116.3|201066.3|29
1732047920000|2024-11-19 20:25:20|201117.8|201067.8|201115.3|201065.3|201125.8|201075.8|201111.7|201061.7|21
1732092820000|2024-11-20 08:53:40|201533.4|201483.4|201532.4|201482.4|201534.4|201484.4|201528.4|201478.4|16
1732047930000|2024-11-19 20:25:30|201115.2|201065.2|201115.2|201065.2|201115.5|201065.5|201113.7|201063.7|15
1732092830000|2024-11-20 08:53:50|201532.2|201482.2|201542.6|201492.6|201546|201496|201531.9|201481.9|17
1732047940000|2024-11-19 20:25:40|201119.4|201069.4|201099.5|201049.5|201119.4|201069.4|201096.8|201046.8|15
1732092840000|2024-11-20 08:54:00|201540.6|201490.6|201537.9|201487.9|201543.4|201493.4|201533.7|201483.7|21
1732047950000|2024-11-19 20:25:50|201093.1|201043.1|201102.5|201052.5|201108.5|201058.5|201093.1|201043.1|13
1732092850000|2024-11-20 08:54:10|201538.4|201488.4|201530.6|201480.6|201538.4|201488.4|201530.6|201480.6|18
1732047960000|2024-11-19 20:26:00|201099.2|201049.2|201100.2|201050.2|201102.6|201052.6|201089.8|201039.8|17
1732047970000|2024-11-19 20:26:10|201100|201050|201096.1|201046.1|201102.2|201052.2|201088.7|201038.7|21
1732092860000|2024-11-20 08:54:20|201530.8|201480.8|201533|201483|201534.9|201484.9|201530.8|201480.8|8
1732047980000|2024-11-19 20:26:20|201099.7|201049.7|201110.1|201060.1|201114.6|201064.6|201095.6|201045.6|20
1732092870000|2024-11-20 08:54:30|201536.2|201486.2|201532.3|201482.3|201536.2|201486.2|201532.3|201482.3|9
1732047990000|2024-11-19 20:26:30|201114.6|201064.6|201114.6|201064.6|201114.6|201064.6|201110.1|201060.1|8
1732092880000|2024-11-20 08:54:40|201534.3|201484.3|201554.8|201464.8|201554.8|201485.8|201534.3|201464.5|23
1732048000000|2024-11-19 20:26:40|201111.2|201061.2|201101.1|201051.1|201113.7|201063.7|201101.1|201051.1|11
1732092890000|2024-11-20 08:54:50|201554.7|201464.7|201549|201459|201555|201465|201545.7|201455.7|26
1732048010000|2024-11-19 20:26:50|201105.1|201055.1|201110.3|201060.3|201110.3|201060.3|201105.1|201055.1|7
1732048020000|2024-11-19 20:27:00|201113.3|201063.3|201109|201059|201113.3|201063.3|201109|201059|3
1732092900000|2024-11-20 08:55:00|201549.8|201459.8|201549.5|201459.5|201549.8|201459.8|201546.3|201456.3|6
1732048030000|2024-11-19 20:27:10|201106|201056|201106|201056|201109.8|201059.8|201103.8|201053.8|16
1732092910000|2024-11-20 08:55:10|201549.2|201459.2|201544.9|201454.9|201550.4|201460.4|201544.9|201454.9|13
1732048040000|2024-11-19 20:27:20|201109.8|201059.8|201109.8|201059.8|201109.8|201059.8|201109.8|201059.8|1
1732092920000|2024-11-20 08:55:20|201544.7|201454.7|201540.2|201450.2|201544.7|201454.7|201540.2|201450.2|4
1732048050000|2024-11-19 20:27:30|201111.8|201061.8|201112.2|201062.2|201115.1|201065.1|201111.8|201061.8|4
1732092930000|2024-11-20 08:55:30|201544.8|201454.8|201537.4|201447.4|201544.8|201454.8|201533.1|201443.1|6
1732048060000|2024-11-19 20:27:40|201101.5|201051.5|201124.8|201074.8|201128.4|201078.4|201101.5|201051.5|17
1732092940000|2024-11-20 08:55:40|201536.4|201446.4|201534.6|201444.6|201541.6|201451.6|201527.8|201437.8|13
1732048070000|2024-11-19 20:27:50|201121.3|201071.3|201159.5|201069.5|201159.5|201077.6|201114.8|201064.8|22
1732092950000|2024-11-20 08:55:50|201533.4|201443.4|201531.5|201441.5|201539.8|201449.8|201528.1|201438.1|16
1732048080000|2024-11-19 20:28:00|201157.9|201067.9|201150.9|201060.9|201158.5|201068.5|201150.9|201060.9|6
1732092960000|2024-11-20 08:56:00|201532.1|201442.1|201531.8|201441.8|201532.3|201442.3|201531.5|201441.5|8
1732048090000|2024-11-19 20:28:10|201148.9|201058.9|201151.3|201061.3|201153.6|201063.6|201148.9|201058.9|5
1732092970000|2024-11-20 08:56:10|201532.1|201442.1|201532.5|201442.5|201536.4|201446.4|201530|201440|16
1732048100000|2024-11-19 20:28:20|201153.9|201063.9|201187.8|201097.8|201192|201102|201153.9|201063.9|10
1732092980000|2024-11-20 08:56:20|201532|201442|201531.7|201441.7|201532.2|201442.2|201531.5|201441.5|8
1732048110000|2024-11-19 20:28:30|201187.5|201097.5|201185.8|201095.8|201187.8|201097.8|201181.1|201091.1|25
1732092990000|2024-11-20 08:56:30|201531.9|201441.9|201530.2|201440.2|201532.2|201442.2|201530.2|201440.2|14
1732048120000|2024-11-19 20:28:40|201185.5|201095.5|201188|201098|201189.6|201099.6|201180.5|201090.5|27
1732093000000|2024-11-20 08:56:40|201530.7|201440.7|201522.9|201432.9|201531.2|201441.2|201518.9|201428.9|24
1732048130000|2024-11-19 20:28:50|201188.6|201098.6|201181.3|201091.3|201188.6|201098.6|201180|201090|25
1732093010000|2024-11-20 08:56:50|201523.2|201433.2|201526.9|201436.9|201527.4|201437.4|201522.9|201432.9|18
1732048140000|2024-11-19 20:29:00|201184.7|201094.7|201191|201101|201195.5|201105.5|201184.7|201094.7|12
1732093020000|2024-11-20 08:57:00|201531.2|201441.2|201532.7|201442.7|201533|201443|201531.2|201441.2|4
1732048150000|2024-11-19 20:29:10|201189.3|201099.3|201185.1|201095.1|201190.1|201100.1|201183.8|201093.8|24
1732093030000|2024-11-20 08:57:10|201534.8|201444.8|201530|201440|201536|201446|201527.9|201437.9|13
1732048160000|2024-11-19 20:29:20|201188.8|201098.8|201184.8|201094.8|201188.8|201098.8|201182.8|201092.8|14
1732093040000|2024-11-20 08:57:20|201530.2|201440.2|201532|201442|201538.3|201448.3|201530.2|201440.2|9
1732048170000|2024-11-19 20:29:30|201187.1|201097.1|201195.7|201105.7|201204.7|201114.7|201182.8|201092.8|19
1732093050000|2024-11-20 08:57:30|201541.8|201451.8|201538.5|201448.5|201544.6|201454.6|201533.4|201443.4|7
1732048180000|2024-11-19 20:29:40|201198|201108|201196.1|201106.1|201199|201109|201192.2|201102.2|7
1732093060000|2024-11-20 08:57:40|201523.5|201473.5|201519.6|201469.6|201524.3|201474.3|201515.9|201465.9|5
1732048190000|2024-11-19 20:29:50|201197.3|201107.3|201181.6|201091.6|201197.3|201107.3|201181.6|201091.6|20
1732093070000|2024-11-20 08:57:50|201525.3|201475.3|201639.7|201549.7|201639.7|201549.7|201525.3|201475.3|13
1732048200000|2024-11-19 20:30:00|201191.2|201101.2|201193.3|201103.3|201198.7|201108.7|201190|201100|16
1732093080000|2024-11-20 08:58:00|201636.3|201546.3|201636.8|201546.8|201652.7|201562.7|201632.5|201542.5|14
1732048210000|2024-11-19 20:30:10|201192.6|201102.6|201215.6|201165.6|201222.1|201172.1|201191|201101|14
1732093090000|2024-11-20 08:58:10|201636.7|201546.7|201673|201583|201673|201583|201633|201543|9
1732048220000|2024-11-19 20:30:20|201217.1|201167.1|201226.6|201136.6|201228.3|201170.5|201208.8|201135.6|11
1732093100000|2024-11-20 08:58:20|201666.2|201576.2|201657.6|201567.6|201681|201591|201657.6|201567.6|14
1732048230000|2024-11-19 20:30:30|201229.3|201139.3|201229.3|201139.3|201229.3|201139.3|201225.3|201135.3|19
1732093110000|2024-11-20 08:58:30|201660.9|201570.9|201643.4|201553.4|201660.9|201570.9|201636.2|201546.2|12
1732048240000|2024-11-19 20:30:40|201225.3|201135.3|201214.1|201164.1|201237.9|201167.7|201214.1|201135.3|6
1732093120000|2024-11-20 08:58:40|201636.9|201546.9|201667.4|201577.4|201667.4|201577.4|201630.5|201540.5|21
1732048260000|2024-11-19 20:31:00|201215.7|201165.7|201189.8|201139.8|201219.1|201169.1|201188|201138|15
1732093130000|2024-11-20 08:58:50|201663.7|201573.7|201662.6|201572.6|201666.9|201576.9|201660.7|201570.7|7
1732048270000|2024-11-19 20:31:10|201192.8|201142.8|201188.5|201138.5|201194.5|201144.5|201186.9|201136.9|16
1732093140000|2024-11-20 08:59:00|201659.3|201569.3|201657.8|201567.8|201682|201592|201653.6|201563.6|29
1732048280000|2024-11-19 20:31:20|201190.9|201140.9|201193.2|201143.2|201196.2|201146.2|201188.4|201138.4|23
1732093150000|2024-11-20 08:59:10|201657.4|201567.4|201659.1|201569.1|201659.6|201569.6|201650.4|201560.4|13
1732048290000|2024-11-19 20:31:30|201194.2|201144.2|201176.7|201126.7|201194.2|201144.2|201173.5|201123.5|10
1732093160000|2024-11-20 08:59:20|201664.7|201574.7|201653|201563|201667.2|201577.2|201652.5|201562.5|19
1732048300000|2024-11-19 20:31:40|201164.5|201114.5|201144.8|201094.8|201169.2|201119.2|201140.4|201090.4|24
1732093170000|2024-11-20 08:59:30|201657.7|201567.7|201644.3|201554.3|201657.7|201567.7|201637.8|201547.8|16
1732048310000|2024-11-19 20:31:50|201143.5|201093.5|201142.8|201092.8|201146|201096|201141.7|201091.7|8
1732093180000|2024-11-20 08:59:40|201640.5|201550.5|201649.9|201559.9|201657.2|201567.2|201636.2|201546.2|17
1732048320000|2024-11-19 20:32:00|201145.6|201095.6|201153.9|201103.9|201156|201106|201128.3|201078.3|24
1732093190000|2024-11-20 08:59:50|201647.1|201557.1|201657.1|201567.1|201660.3|201570.3|201643.3|201553.3|11
1732048330000|2024-11-19 20:32:10|201152.3|201102.3|201178.3|201088.3|201179.7|201102.3|201151.1|201075.3|13
1732093200000|2024-11-20 09:00:00|201660.1|201570.1|201681.2|201591.2|201681.7|201591.7|201660.1|201570.1|18
1732048340000|2024-11-19 20:32:20|201181.4|201091.4|201172.3|201122.3|201181.4|201124|201169.1|201091.4|12
1732093210000|2024-11-20 09:00:10|201684.4|201594.4|201736.7|201646.7|201741.1|201651.1|201680.2|201590.2|18
1732048350000|2024-11-19 20:32:30|201169.1|201119.1|201178.1|201128.1|201185.9|201135.9|201169.1|201119.1|12
1732093220000|2024-11-20 09:00:20|201739.9|201649.9|201736.7|201646.7|201742.9|201652.9|201735.9|201645.9|14
1732048360000|2024-11-19 20:32:40|201178.3|201128.3|201159.9|201109.9|201184.3|201134.3|201159.9|201109.9|22
1732093230000|2024-11-20 09:00:30|201739.1|201649.1|201738.1|201648.1|201743.1|201653.1|201734.5|201644.5|12
1732048370000|2024-11-19 20:32:50|201160|201110|201135.7|201085.7|201162.8|201112.8|201132.8|201082.8|10
1732093240000|2024-11-20 09:00:40|201740.4|201650.4|201771.7|201681.7|201771.9|201681.9|201737.9|201647.9|10
1732048380000|2024-11-19 20:33:00|201135.6|201085.6|201133.8|201083.8|201135.7|201085.7|201131.1|201081.1|8
1732093250000|2024-11-20 09:00:50|201767.9|201677.9|201802.3|201712.3|201805|201715|201759.2|201674.6|17
1732048390000|2024-11-19 20:33:10|201131.2|201081.2|201133.8|201083.8|201139.3|201089.3|201130.2|201080.2|13
1732093260000|2024-11-20 09:01:00|201805|201715|201813.3|201723.3|201813.3|201751.9|201794.7|201712.4|19
1732048400000|2024-11-19 20:33:20|201132.5|201082.5|201126.1|201076.1|201139.9|201089.9|201123.1|201073.1|20
1732093270000|2024-11-20 09:01:10|201810.1|201720.1|201766.3|201676.3|201813.3|201723.3|201764.1|201674.1|16
1732048410000|2024-11-19 20:33:30|201122.5|201072.5|201125.8|201075.8|201127.3|201077.3|201122.5|201072.5|13
1732093280000|2024-11-20 09:01:20|201768.3|201678.3|201767.2|201677.2|201777.3|201687.3|201767|201677|9
1732048420000|2024-11-19 20:33:40|201126.7|201076.7|201122.9|201072.9|201132.4|201082.4|201115.2|201065.2|12
1732093290000|2024-11-20 09:01:30|201774|201684|201753.8|201663.8|201774|201684|201740.2|201650.2|15
1732048430000|2024-11-19 20:33:50|201122.5|201072.5|201120.8|201070.8|201127.2|201077.2|201109.6|201059.6|22
1732093300000|2024-11-20 09:01:40|201750.1|201660.1|201753.2|201663.2|201755.9|201665.9|201750.1|201660.1|8
1732048440000|2024-11-19 20:34:00|201122.5|201072.5|201110.3|201060.3|201122.5|201072.5|201095.7|201045.7|22
1732093310000|2024-11-20 09:01:50|201753.7|201663.7|201778.5|201688.5|201788.4|201698.4|201753.2|201663.2|17
1732048450000|2024-11-19 20:34:10|201111.3|201061.3|201110.6|201060.6|201114|201064|201096.5|201046.5|15
1732093320000|2024-11-20 09:02:00|201769.7|201679.7|201763.6|201673.6|201781.2|201691.2|201754.5|201664.5|15
1732048460000|2024-11-19 20:34:20|201109.4|201059.4|201111.2|201061.2|201111.7|201061.7|201107.4|201057.4|15
1732093330000|2024-11-20 09:02:10|201760.2|201670.2|201746|201656|201764.9|201674.9|201745.9|201655.9|20
1732048470000|2024-11-19 20:34:30|201109.8|201059.8|201110.9|201060.9|201111.9|201061.9|201106.9|201056.9|18
1732093340000|2024-11-20 09:02:20|201755.1|201665.1|201755.9|201665.9|201767.9|201677.9|201743.1|201653.1|13
1732048480000|2024-11-19 20:34:40|201106.9|201056.9|201111.1|201061.1|201112.1|201062.1|201106.9|201056.9|8
1732093350000|2024-11-20 09:02:30|201755.7|201665.7|201733.7|201643.7|201755.7|201665.7|201729.5|201639.5|15
1732048490000|2024-11-19 20:34:50|201109.2|201059.2|201134.8|201084.8|201134.9|201084.9|201107|201057|14
1732093360000|2024-11-20 09:02:40|201730|201640|201718.4|201628.4|201730|201640|201706.1|201616.1|7
1732048500000|2024-11-19 20:35:00|201130.2|201080.2|201130.5|201080.5|201136.3|201086.3|201129.7|201079.7|14
1732093370000|2024-11-20 09:02:50|201718.8|201628.8|201718.4|201628.4|201725.4|201635.4|201718.4|201628.4|5
1732048510000|2024-11-19 20:35:10|201130.7|201080.7|201144.9|201094.9|201165.7|201115.7|201130.6|201080.6|27
1732093380000|2024-11-20 09:03:00|201722.5|201632.5|201739.7|201649.7|201744.4|201654.4|201714|201624|15
1732048520000|2024-11-19 20:35:20|201142.5|201092.5|201144.6|201094.6|201148.9|201098.9|201138.3|201088.3|18
1732093390000|2024-11-20 09:03:10|201732|201642|201718|201628|201734.7|201644.7|201718|201628|13
1732048530000|2024-11-19 20:35:30|201137.4|201087.4|201132.9|201082.9|201137.4|201087.4|201129|201079|19
1732093400000|2024-11-20 09:03:20|201723.1|201633.1|201725.7|201635.7|201731|201641|201718.5|201628.5|5
1732048540000|2024-11-19 20:35:40|201133|201083|201134.5|201084.5|201134.5|201084.5|201132.9|201082.9|5
1732093410000|2024-11-20 09:03:30|201724.1|201634.1|201728.8|201638.8|201733.5|201643.5|201704.6|201614.6|16
1732048550000|2024-11-19 20:35:50|201134.7|201084.7|201124.3|201074.3|201134.7|201084.7|201121.1|201071.1|14
1732093420000|2024-11-20 09:03:40|201732.2|201642.2|201760.4|201670.4|201761.8|201671.8|201728.8|201638.8|28
1732048560000|2024-11-19 20:36:00|201121.2|201071.2|201121|201071|201124.5|201074.5|201098.7|201048.7|24
1732093430000|2024-11-20 09:03:50|201761.8|201671.8|201761.3|201671.3|201761.8|201671.8|201760.2|201670.2|6
1732048570000|2024-11-19 20:36:10|201120|201070|201121.4|201071.4|201128.4|201078.4|201120|201070|9
1732093440000|2024-11-20 09:04:00|201758.2|201668.2|201757.3|201667.3|201758.2|201668.2|201747.4|201657.4|12
1732048580000|2024-11-19 20:36:20|201124.1|201074.1|201128|201078|201131.5|201081.5|201118.8|201068.8|15
1732093450000|2024-11-20 09:04:10|201748.2|201658.2|201739.8|201649.8|201748.2|201658.2|201733.1|201643.1|9
1732048590000|2024-11-19 20:36:30|201131.6|201081.6|201137.4|201087.4|201140.4|201090.4|201125.7|201075.7|19
1732093460000|2024-11-20 09:04:20|201733.7|201643.7|201741.7|201651.7|201743|201653|201733.7|201643.7|11
1732048600000|2024-11-19 20:36:40|201135.7|201085.7|201135.7|201085.7|201138|201088|201131.7|201081.7|9
1732093470000|2024-11-20 09:04:30|201746.5|201656.5|201717.2|201627.2|201746.5|201656.5|201717.2|201627.2|18
1732048610000|2024-11-19 20:36:50|201138.5|201088.5|201133.8|201083.8|201138.5|201088.5|201131.3|201081.3|14
1732093480000|2024-11-20 09:04:40|201717.3|201627.3|201786.8|201696.8|201786.8|201696.8|201717.3|201627.3|13
1732048620000|2024-11-19 20:37:00|201130.6|201080.6|201143.4|201093.4|201146.4|201096.4|201130.6|201080.6|20
1732093490000|2024-11-20 09:04:50|201781.9|201691.9|201795.9|201705.9|201801.9|201711.9|201781.9|201691.9|9
1732048630000|2024-11-19 20:37:10|201139.1|201089.1|201146.3|201096.3|201146.4|201096.4|201139|201089|13
1732048640000|2024-11-19 20:37:20|201141|201091|201143.8|201093.8|201143.8|201093.8|201137.3|201087.3|11
1732093500000|2024-11-20 09:05:00|201799.5|201709.5|201800.5|201710.5|201803.4|201713.4|201791.9|201701.9|10
1732048650000|2024-11-19 20:37:30|201138.8|201088.8|201143|201093|201145.8|201095.8|201137.6|201087.6|15
1732093510000|2024-11-20 09:05:10|201804.3|201714.3|201805|201715|201807.4|201717.4|201804.3|201714.3|7
1732048660000|2024-11-19 20:37:40|201145.7|201095.7|201144.9|201094.9|201146.7|201096.7|201138.9|201088.9|14
1732093520000|2024-11-20 09:05:20|201808.4|201718.4|201806.4|201716.4|201808.4|201718.4|201805.1|201715.1|14
1732048670000|2024-11-19 20:37:50|201143.9|201093.9|201137.8|201087.8|201146|201096|201135.3|201085.3|21
1732093530000|2024-11-20 09:05:30|201811.7|201721.7|201785.5|201695.5|201811.7|201721.7|201785.5|201695.5|15
1732048680000|2024-11-19 20:38:00|201141.6|201091.6|201140.5|201090.5|201141.6|201091.6|201133.9|201083.9|20
1732093540000|2024-11-20 09:05:40|201785.4|201695.4|201803.1|201713.1|201804|201714|201785.4|201695.4|6
1732048690000|2024-11-19 20:38:10|201137|201087|201147.9|201097.9|201148.4|201098.4|201137|201087|21
1732093550000|2024-11-20 09:05:50|201799.7|201709.7|201794.9|201704.9|201799.7|201709.7|201791.7|201701.7|7
1732048700000|2024-11-19 20:38:20|201148.4|201098.4|201145|201095|201148.4|201098.4|201139.2|201089.2|8
1732093560000|2024-11-20 09:06:00|201799.2|201709.2|201794.5|201704.5|201799.2|201709.2|201794.5|201704.5|2
1732048710000|2024-11-19 20:38:30|201141.6|201091.6|201141.6|201091.6|201145|201095|201141.6|201091.6|8
1732093570000|2024-11-20 09:06:10|201790.2|201700.2|201790.6|201700.6|201790.6|201700.6|201783.5|201693.5|4
1732048720000|2024-11-19 20:38:40|201145|201095|201152.4|201102.4|201156.2|201106.2|201141.5|201091.5|10
1732093580000|2024-11-20 09:06:20|201787.4|201697.4|201786.3|201696.3|201787.4|201697.4|201724.9|201674.9|15
1732048730000|2024-11-19 20:38:50|201153.8|201103.8|201164.4|201114.4|201170.1|201120.1|201153|201103|21
1732093590000|2024-11-20 09:06:30|201783.3|201693.3|201810.7|201720.7|201828.6|201742.2|201783.3|201693.3|17
1732048740000|2024-11-19 20:39:00|201162.6|201112.6|201168.6|201118.6|201170|201120|201160.6|201110.6|13
1732093600000|2024-11-20 09:06:40|201809.5|201719.5|201810.1|201720.1|201817.2|201727.2|201809.5|201719.5|13
1732048750000|2024-11-19 20:39:10|201165.5|201115.5|201157|201107|201165.5|201115.5|201156|201106|14
1732093610000|2024-11-20 09:06:50|201814.2|201724.2|201779.3|201689.3|201814.2|201724.2|201779.3|201689.3|8
1732048760000|2024-11-19 20:39:20|201156.3|201106.3|201158|201108|201160.5|201110.5|201156.3|201106.3|8
1732048770000|2024-11-19 20:39:30|201158.2|201108.2|201104.6|201054.6|201160.5|201110.5|201096.8|201046.8|23
1732048780000|2024-11-19 20:39:40|201103.8|201053.8|201106.2|201056.2|201112.1|201062.1|201103.8|201053.8|9
1732048790000|2024-11-19 20:39:50|201106.9|201056.9|201112.3|201062.3|201112.5|201062.5|201104.5|201054.5|15
1732048800000|2024-11-19 20:40:00|201110.3|201060.3|201112.5|201062.5|201112.8|201062.8|201109.8|201059.8|14
1732048810000|2024-11-19 20:40:10|201112.2|201062.2|201101.1|201051.1|201112.2|201062.2|201096.5|201046.5|18
1732048820000|2024-11-19 20:40:20|201101.6|201051.6|201097.3|201047.3|201101.6|201051.6|201090.6|201040.6|17
1732048830000|2024-11-19 20:40:30|201095|201045|201093.1|201043.1|201099.3|201049.3|201092.8|201042.8|30
1732048840000|2024-11-19 20:40:40|201094.2|201044.2|201095.7|201045.7|201096.5|201046.5|201092|201042|20
1732048850000|2024-11-19 20:40:50|201096|201046|201064.4|201014.4|201096.5|201046.5|201056.2|201006.2|28
1732048860000|2024-11-19 20:41:00|201064.2|201014.2|201057.8|201007.8|201066.7|201016.7|201051.6|201001.6|22
1732048870000|2024-11-19 20:41:10|201058|201008|201056.9|201006.9|201059.3|201009.3|201056.3|201006.3|19
1732048880000|2024-11-19 20:41:20|201057.1|201007.1|201058.6|201008.6|201059.1|201009.1|201056.9|201006.9|24
1732048890000|2024-11-19 20:41:30|201058.8|201008.8|201090.4|201040.4|201090.4|201040.4|201056.5|201006.5|28
1732048900000|2024-11-19 20:41:40|201087.7|201037.7|201090.6|201040.6|201093.1|201043.1|201087.7|201037.7|17
1732048910000|2024-11-19 20:41:50|201090.7|201040.7|201088.9|201038.9|201091.4|201041.4|201088.9|201038.9|14
1732048920000|2024-11-19 20:42:00|201088.6|201038.6|201090.8|201040.8|201090.8|201040.8|201088.1|201038.1|8
1732048930000|2024-11-19 20:42:10|201090.6|201040.6|201068.5|201018.5|201091.6|201041.6|201064.3|201014.3|14
1732048940000|2024-11-19 20:42:20|201063.7|201013.7|201049|200999|201070.7|201020.7|201048.7|200998.7|7
1732048950000|2024-11-19 20:42:30|201051.2|201001.2|201058.3|201008.3|201061.1|201011.1|201050.9|201000.9|17
1732048960000|2024-11-19 20:42:40|201060.8|201010.8|201079|200989|201081.4|201011|201055.4|200984.4|12
1732048970000|2024-11-19 20:42:50|201080.5|200990.5|201077.7|200987.7|201112|201022|201077|200987|19
1732048980000|2024-11-19 20:43:00|201077.2|200987.2|201104.2|201014.2|201104.2|201032.5|201072.4|200982.4|11
1732048990000|2024-11-19 20:43:10|201107|201017|201102.3|201012.3|201107|201017|201094.8|201004.8|17
1732049000000|2024-11-19 20:43:20|201102.4|201012.4|201093.3|201003.3|201102.9|201012.9|201093.3|201003.3|15
1732049010000|2024-11-19 20:43:30|201092.9|201002.9|201081.5|200991.5|201093.4|201008.8|201058|200988.5|25
1732049020000|2024-11-19 20:43:40|201079|200989|201079.5|200989.5|201079.5|200989.5|201078|200988|14
1732049030000|2024-11-19 20:43:50|201078|200988|201072.5|200982.5|201078|200988|201070.8|200980.8|22
1732049040000|2024-11-19 20:44:00|201076.3|200986.3|201083.5|200993.5|201085|200995|201072.5|200982.5|23
1732049050000|2024-11-19 20:44:10|201084|200994|201083.7|200993.7|201085.9|200995.9|201080.4|200990.4|21
1732049060000|2024-11-19 20:44:20|201087.5|200997.5|201103|201013|201103|201020.2|201070.2|200996.5|20
1732049070000|2024-11-19 20:44:30|201103.2|201013.2|201111.5|201021.5|201113.2|201044.7|201086|201013.2|29
1732049080000|2024-11-19 20:44:40|201112.2|201022.2|201104|201014|201117.5|201030.6|201079|201013.7|17
1732049090000|2024-11-19 20:44:50|201103.4|201013.4|201074.7|201024.7|201103.4|201029.1|201074.7|201002.3|18
1732049100000|2024-11-19 20:45:00|201073|201023|201098.6|201048.6|201099.1|201048.6|201071.9|201006.5|34
1732049110000|2024-11-19 20:45:10|201097|201047|201087.1|201037.1|201098|201048|201087.1|201037.1|31
1732049120000|2024-11-19 20:45:20|201088.9|201038.9|201082.8|201032.8|201094.3|201044.3|201082.8|201032.8|31
1732049130000|2024-11-19 20:45:30|201085.2|201035.2|201086.2|201036.2|201090.2|201040.2|201078.1|201028.1|18
1732049140000|2024-11-19 20:45:40|201088.1|201038.1|201085.2|201035.2|201089.3|201039.3|201085|201035|13
1732049150000|2024-11-19 20:45:50|201091.1|201041.1|201087.5|201037.5|201091.9|201041.9|201086|201036|14
1732049160000|2024-11-19 20:46:00|201087.1|201037.1|201086|201036|201087.5|201037.5|201084.2|201034.2|10
1732049170000|2024-11-19 20:46:10|201086.9|201036.9|201078.4|201028.4|201086.9|201036.9|201072.5|201022.5|22
1732049180000|2024-11-19 20:46:20|201075.3|201025.3|201082.9|201032.9|201090.3|201040.3|201073.3|201023.3|21
1732049190000|2024-11-19 20:46:30|201083.4|201033.4|201078.7|201028.7|201086.1|201036.1|201072.6|201022.6|26
1732049200000|2024-11-19 20:46:40|201076.8|201026.8|201078.2|201028.2|201078.7|201028.7|201076.8|201026.8|10
1732049210000|2024-11-19 20:46:50|201069.9|201019.9|201088.9|201038.9|201090|201040|201069.9|201019.9|32
1732049220000|2024-11-19 20:47:00|201088.5|201038.5|201081.1|201031.1|201090.2|201040.2|201078.3|201028.3|30
1732049230000|2024-11-19 20:47:10|201081.5|201031.5|201044.4|200994.4|201083.8|201033.8|201044.4|200994.4|21
1732049240000|2024-11-19 20:47:20|201042.9|200992.9|201044.7|200994.7|201046.5|200996.5|201042.9|200992.9|14
1732049250000|2024-11-19 20:47:30|201046.9|200996.9|201043.3|200993.3|201046.9|200996.9|201041.9|200991.9|17
1732049260000|2024-11-19 20:47:40|201045.8|200995.8|201047.2|200997.2|201064.8|201014.8|201045.8|200995.8|11
1732049270000|2024-11-19 20:47:50|201046.1|200996.1|201042.8|200992.8|201047.7|200997.7|201041.8|200991.8|17
1732049280000|2024-11-19 20:48:00|201044.7|200994.7|201018.7|200968.7|201046.9|200996.9|200994.8|200944.8|20
1732049290000|2024-11-19 20:48:10|201017|200967|201018|200968|201023.6|200973.6|201015.7|200965.7|16
1732049300000|2024-11-19 20:48:20|201018.3|200968.3|201014|200964|201027.5|200977.5|201012.1|200962.1|22
1732049310000|2024-11-19 20:48:30|201015.5|200965.5|201016.2|200966.2|201017.6|200967.6|201012.5|200962.5|10
1732049320000|2024-11-19 20:48:40|201014|200964|201026.5|200976.5|201034.2|200984.2|201014|200964|17
1732049330000|2024-11-19 20:48:50|201021.8|200971.8|201030.9|200980.9|201037|200987|201021.8|200971.8|13
1732049340000|2024-11-19 20:49:00|201029.7|200979.7|201029.6|200979.6|201032.4|200982.4|201029.1|200979.1|16
1732049350000|2024-11-19 20:49:10|201028.2|200978.2|201028.1|200978.1|201030|200980|201024.7|200974.7|15
1732049360000|2024-11-19 20:49:20|201028.2|200978.2|201028.2|200978.2|201029.4|200979.4|201028.1|200978.1|14
1732049370000|2024-11-19 20:49:30|201028.4|200978.4|201030.7|200980.7|201039.6|200989.6|201027.1|200977.1|5
1732049380000|2024-11-19 20:49:40|201025.1|200975.1|201059|200969|201059|200981.1|201025.1|200965.5|15
1732049390000|2024-11-19 20:49:50|201059.7|200969.7|201066.3|200976.3|201067.5|200977.5|201055.2|200965.2|21
1732049400000|2024-11-19 20:50:00|201062.4|200972.4|201062.5|200972.5|201067.3|200977.3|201057.8|200967.8|26
1732049410000|2024-11-19 20:50:10|201062.3|200972.3|201057.9|200967.9|201065.8|200975.8|201057.9|200967.9|22
1732049420000|2024-11-19 20:50:20|201059.5|200969.5|201043.8|200953.8|201066.9|200976.9|201043.8|200953.8|28
1732049430000|2024-11-19 20:50:30|201046.5|200956.5|201032.4|200942.4|201046.5|200956.5|201030.4|200940.4|17
1732049440000|2024-11-19 20:50:40|201032|200942|201031.2|200941.2|201033.2|200943.2|201029.2|200939.2|28
1732049450000|2024-11-19 20:50:50|201031.8|200941.8|201027.5|200937.5|201033.2|200943.2|201025.5|200935.5|28
1732049460000|2024-11-19 20:51:00|201026.3|200936.3|200988.6|200898.6|201038|200948|200979.8|200889.8|32
1732049470000|2024-11-19 20:51:10|200984.3|200894.3|200957.3|200907.3|200984.3|200907.3|200957.3|200885.7|10
1732049480000|2024-11-19 20:51:20|200955.2|200905.2|200950.8|200900.8|200955.2|200905.2|200931.1|200881.1|20
1732049490000|2024-11-19 20:51:30|200950.3|200900.3|200956.9|200906.9|200956.9|200906.9|200949|200899|12
1732049500000|2024-11-19 20:51:40|200956.5|200906.5|200993.2|200903.2|200995.1|200912.3|200949.2|200899.2|23
1732049510000|2024-11-19 20:51:50|200989.1|200899.1|200995.6|200945.6|200999.1|200949.1|200985|200895|20
1732049520000|2024-11-19 20:52:00|201001|200951|201007.5|200957.5|201013|200963|200996.2|200946.2|27
1732049530000|2024-11-19 20:52:10|201008.8|200958.8|201022.9|200932.9|201023.6|200960.5|200998.1|200930.2|15
1732049540000|2024-11-19 20:52:20|201020.4|200930.4|201020|200930|201029.5|200939.5|201019|200929|21
1732049550000|2024-11-19 20:52:30|201018.5|200928.5|201025.2|200935.2|201025.2|200935.2|201018.5|200928.5|9
1732049560000|2024-11-19 20:52:40|201025|200935|201000.8|200950.8|201028|200958.9|200995.1|200931.2|18
1732049570000|2024-11-19 20:52:50|200997.2|200947.2|201010.9|200960.9|201011.4|200961.4|200997.2|200947.2|19
1732049580000|2024-11-19 20:53:00|201006.6|200956.6|201019.7|200969.7|201023.5|200973.5|201004.7|200954.7|16
1732049590000|2024-11-19 20:53:10|201013.7|200963.7|201015.5|200965.5|201016.7|200966.7|201005.6|200955.6|13
1732049600000|2024-11-19 20:53:20|201009.6|200959.6|201001.8|200951.8|201013.9|200963.9|200988.4|200938.4|19
1732049610000|2024-11-19 20:53:30|201007|200957|201003|200953|201007|200957|200994.7|200944.7|10
1732049620000|2024-11-19 20:53:40|201004|200954|201003.2|200953.2|201007.1|200957.1|200997.8|200947.8|15
1732049630000|2024-11-19 20:53:50|201004.4|200954.4|201004|200954|201005.7|200955.7|200998|200948|11
1732049640000|2024-11-19 20:54:00|201005|200955|201025|200975|201031.7|200981.7|200995.5|200945.5|23
1732049650000|2024-11-19 20:54:10|201027.8|200977.8|201035.1|200985.1|201048.4|200998.4|201017.2|200967.2|25
1732049660000|2024-11-19 20:54:20|201037.1|200987.1|201036|200986|201040.1|200990.1|201033.2|200983.2|13
1732049670000|2024-11-19 20:54:30|201073.2|200983.2|201074.5|200984.5|201075.7|200985.7|201070.5|200980.5|18
1732049680000|2024-11-19 20:54:40|201072.9|200982.9|201073.8|200983.8|201075.8|200985.8|201069.2|200979.2|20
1732049690000|2024-11-19 20:54:50|201074|200984|201073.3|200983.3|201079|200989|201069.2|200979.2|22
1732049700000|2024-11-19 20:55:00|201052.4|200962.4|201027.1|200977.1|201056|200979.6|201026.2|200959.2|21
1732049710000|2024-11-19 20:55:10|201026.8|200976.8|201023.2|200973.2|201028.2|200978.2|201020.7|200970.7|21
1732049720000|2024-11-19 20:55:20|201026.5|200976.5|201024.1|200974.1|201029.8|200979.8|201022.4|200972.4|22
1732049730000|2024-11-19 20:55:30|201028.6|200978.6|201081.6|201031.6|201103.5|201053.5|201024.8|200974.8|32
1732049740000|2024-11-19 20:55:40|201085.9|201035.9|201096.8|201046.8|201102.4|201052.4|201076.8|201026.8|26
1732049750000|2024-11-19 20:55:50|201096.5|201046.5|201084.8|201034.8|201099.8|201049.8|201083.4|201033.4|19
1732049760000|2024-11-19 20:56:00|201081.5|201031.5|201092.3|201042.3|201094.4|201044.4|201081.5|201031.5|17
1732049770000|2024-11-19 20:56:10|201093.6|201043.6|201092.2|201042.2|201100.6|201050.6|201084|201034|21
1732049780000|2024-11-19 20:56:20|201094.3|201044.3|201080.3|201030.3|201102.5|201052.5|201080.3|201030.3|25
1732049790000|2024-11-19 20:56:30|201083.5|201033.5|201094.9|201044.9|201096|201046|201080.1|201030.1|17
1732049800000|2024-11-19 20:56:40|201093|201043|201082|201032|201099|201049|201080.6|201030.6|24
1732049810000|2024-11-19 20:56:50|201081.3|201031.3|201149.8|201099.8|201153.6|201103.6|201081.3|201031.3|21
1732049820000|2024-11-19 20:57:00|201149.7|201099.7|201147.1|201097.1|201151.6|201101.6|201146.3|201096.3|11
1732049830000|2024-11-19 20:57:10|201146.8|201096.8|201149.3|201099.3|201149.3|201099.3|201141.7|201091.7|14
1732049840000|2024-11-19 20:57:20|201147.8|201097.8|201147.4|201097.4|201147.8|201097.8|201135.3|201085.3|6
1732049850000|2024-11-19 20:57:30|201160|201110|201185.1|201135.1|201189.1|201139.1|201160|201110|7
1732049860000|2024-11-19 20:57:40|201181|201131|201186.5|201136.5|201186.5|201136.5|201181|201131|6
1732049870000|2024-11-19 20:57:50|201180.8|201130.8|201139.9|201089.9|201180.8|201130.8|201139.9|201089.9|28
1732049880000|2024-11-19 20:58:00|201144.8|201094.8|201146.3|201096.3|201149.4|201099.4|201139.4|201089.4|14
1732049890000|2024-11-19 20:58:10|201144.7|201094.7|201145.3|201095.3|201147.9|201097.9|201143.7|201093.7|12
1732049900000|2024-11-19 20:58:20|201143.5|201093.5|201146.8|201096.8|201146.8|201096.8|201143.5|201093.5|4
1732049910000|2024-11-19 20:58:30|201145.3|201095.3|201144.2|201094.2|201147.6|201097.6|201144.1|201094.1|6
1732049920000|2024-11-19 20:58:40|201145.6|201095.6|201160.3|201110.3|201160.4|201110.4|201143.4|201093.4|22
1732049930000|2024-11-19 20:58:50|201157.5|201107.5|201208.7|201158.7|201208.7|201158.7|201157.1|201107.1|18
1732049940000|2024-11-19 20:59:00|201208.5|201158.5|201186.1|201136.1|201208.5|201158.5|201180.2|201130.2|18
1732049950000|2024-11-19 20:59:10|201184.8|201134.8|201185.4|201135.4|201190.5|201140.5|201174.3|201124.3|25
1732049960000|2024-11-19 20:59:20|201185.1|201135.1|201167.7|201117.7|201187.6|201137.6|201162.6|201112.6|30
1732049970000|2024-11-19 20:59:30|201168.6|201118.6|201171|201121|201178.9|201128.9|201162|201112|23
1732049980000|2024-11-19 20:59:40|201166.2|201116.2|201185.9|201135.9|201199.2|201149.2|201166.2|201116.2|18
1732049990000|2024-11-19 20:59:50|201186.4|201136.4|201191.9|201141.9|201195.1|201145.1|201184|201134|23
1732050000000|2024-11-19 21:00:00|201205.1|201155.1|201198|201148|201205.1|201155.1|201182.1|201132.1|19
1732050010000|2024-11-19 21:00:10|201197.3|201147.3|201213.5|201163.5|201213.5|201163.5|201197.3|201147.3|16
1732050020000|2024-11-19 21:00:20|201209.8|201159.8|201207.1|201157.1|201211.1|201161.1|201204.8|201154.8|8
1732050030000|2024-11-19 21:00:30|201210.9|201160.9|201207.2|201157.2|201210.9|201160.9|201205.5|201155.5|6
1732050040000|2024-11-19 21:00:40|201207.1|201157.1|201205.2|201155.2|201207.1|201157.1|201193.4|201143.4|7
1732050050000|2024-11-19 21:00:50|201203.2|201153.2|201227|201177|201227.5|201177.5|201203.2|201153.2|6
1732050060000|2024-11-19 21:01:00|201219.9|201169.9|201226.8|201176.8|201227.6|201177.6|201219.9|201169.9|9
1732050070000|2024-11-19 21:01:10|201227.2|201177.2|201227.6|201177.6|201227.6|201177.6|201227.2|201177.2|2
1732050080000|2024-11-19 21:01:20|201228.2|201178.2|201226.4|201176.4|201228.2|201178.2|201226.4|201176.4|4
1732050090000|2024-11-19 21:01:30|201226|201176|201226|201176|201226|201176|201226|201176|1
1732050100000|2024-11-19 21:01:40|201227.5|201177.5|201210.1|201160.1|201227.7|201177.7|201206.6|201156.6|11
1732050110000|2024-11-19 21:01:50|201204.2|201154.2|201207.8|201157.8|201212.9|201162.9|201202.2|201152.2|38
1732050120000|2024-11-19 21:02:00|201208.5|201158.5|201208.1|201158.1|201213.9|201163.9|201205.8|201155.8|23
1732050130000|2024-11-19 21:02:10|201211.9|201161.9|201209|201159|201214|201164|201193|201143|34
1732050140000|2024-11-19 21:02:20|201202|201152|201206.8|201156.8|201212.8|201162.8|201195.9|201145.9|34
1732050150000|2024-11-19 21:02:30|201207.9|201157.9|201210.2|201160.2|201214|201164|201204.8|201154.8|16
1732050160000|2024-11-19 21:02:40|201212.3|201162.3|201213.9|201163.9|201214.6|201164.6|201205|201155|19
1732050170000|2024-11-19 21:02:50|201212.3|201162.3|201206.9|201156.9|201213.4|201163.4|201202.9|201152.9|18
1732050180000|2024-11-19 21:03:00|201205.6|201155.6|201206.6|201156.6|201215.7|201165.7|201200.5|201150.5|26
1732050190000|2024-11-19 21:03:10|201210.3|201160.3|201222|201132|201228|201160.3|201206.7|201131|25
1732050200000|2024-11-19 21:03:20|201223.4|201133.4|201229.8|201139.8|201229.8|201139.8|201221.5|201131.5|19
1732050210000|2024-11-19 21:03:30|201229|201139|201227.7|201137.7|201229.6|201139.6|201227.3|201137.3|17
1732050220000|2024-11-19 21:03:40|201226.8|201136.8|201229.8|201139.8|201229.8|201139.8|201226.8|201136.8|19
1732050230000|2024-11-19 21:03:50|201229|201139|201227.5|201137.5|201233.3|201143.3|201222|201132|20
1732050240000|2024-11-19 21:04:00|201232.4|201142.4|201223|201133|201232.4|201142.4|201223|201133|22
1732050250000|2024-11-19 21:04:10|201226.4|201136.4|201229.2|201139.2|201229.2|201139.2|201221.9|201131.9|19
1732050260000|2024-11-19 21:04:20|201229.7|201139.7|201246.8|201156.8|201246.8|201156.8|201229.4|201139.4|20
1732050270000|2024-11-19 21:04:30|201247|201157|201239.2|201149.2|201247|201157|201238.8|201148.8|14
1732050280000|2024-11-19 21:04:40|201240.4|201150.4|201243.9|201153.9|201247.8|201157.8|201236.4|201146.4|23
1732050290000|2024-11-19 21:04:50|201243.6|201153.6|201241.2|201151.2|201243.6|201153.6|201238.3|201148.3|24
1732050300000|2024-11-19 21:05:00|201241.5|201151.5|201211.8|201161.8|201242|201171.8|201205|201148.4|14
1732050310000|2024-11-19 21:05:10|201210.6|201160.6|201220.4|201170.4|201222.3|201172.3|201210|201160|12
1732050320000|2024-11-19 21:05:20|201216.8|201166.8|201223.1|201173.1|201228.8|201178.8|201216.4|201166.4|31
1732050330000|2024-11-19 21:05:30|201222.6|201172.6|201236.4|201146.4|201239.7|201177.3|201221.1|201145.5|24
1732050340000|2024-11-19 21:05:40|201236.9|201146.9|201238.2|201148.2|201240.4|201150.4|201233.9|201143.9|19
1732050350000|2024-11-19 21:05:50|201237|201147|201234.5|201144.5|201239|201149|201233.5|201143.5|16
1732050360000|2024-11-19 21:06:00|201237.5|201147.5|201235.2|201145.2|201241|201167.5|201215.4|201143.7|26
1732050370000|2024-11-19 21:06:10|201235.5|201145.5|201219|201169|201242|201172.8|201215.5|201143.5|27
1732050380000|2024-11-19 21:06:20|201220|201170|201242.5|201152.5|201244.2|201170|201219.5|201145|23
1732050390000|2024-11-19 21:06:30|201242|201152|201244|201154|201246.5|201156.5|201238|201148|25
1732050400000|2024-11-19 21:06:40|201231.1|201181.1|201262.1|201212.1|201265.7|201215.7|201221.6|201171.6|26
1732050410000|2024-11-19 21:06:50|201266.4|201216.4|201249.7|201199.7|201267|201217|201248.9|201198.9|16
1732050420000|2024-11-19 21:07:00|201249.2|201199.2|201248.5|201198.5|201249.5|201199.5|201248.4|201198.4|4
1732050430000|2024-11-19 21:07:10|201248.2|201198.2|201245.3|201195.3|201248.7|201198.7|201241.8|201191.8|7
1732050440000|2024-11-19 21:07:20|201245.5|201195.5|201247|201197|201247|201197|201245.5|201195.5|4
1732050450000|2024-11-19 21:07:30|201246.7|201196.7|201246.7|201196.7|201246.7|201196.7|201246.7|201196.7|1
1732050460000|2024-11-19 21:07:40|201238.8|201188.8|201246.3|201196.3|201246.3|201196.3|201238.5|201188.5|5
1732050470000|2024-11-19 21:07:50|201239.1|201189.1|201248.7|201198.7|201248.7|201198.7|201239.1|201189.1|3
1732050480000|2024-11-19 21:08:00|201246|201196|201244.6|201194.6|201246.7|201196.7|201234.5|201184.5|21
1732050490000|2024-11-19 21:08:10|201246|201196|201250.4|201200.4|201252.2|201202.2|201236.7|201186.7|14
1732050500000|2024-11-19 21:08:20|201250.1|201200.1|201250.1|201200.1|201250.1|201200.1|201250.1|201200.1|1
1732050510000|2024-11-19 21:08:30|201248.5|201198.5|201248.5|201198.5|201248.5|201198.5|201248.5|201198.5|1
1732050520000|2024-11-19 21:08:40|201249.5|201199.5|201247.7|201197.7|201249.5|201199.5|201247.7|201197.7|4
1732050530000|2024-11-19 21:08:50|201246|201196|201247.4|201197.4|201248.7|201198.7|201246|201196|3
1732050540000|2024-11-19 21:09:00|201247.3|201197.3|201247.7|201197.7|201247.7|201197.7|201247.3|201197.3|2
1732050550000|2024-11-19 21:09:10|201247.3|201197.3|201247.3|201197.3|201247.3|201197.3|201247.3|201197.3|1
1732050580000|2024-11-19 21:09:40|201244.2|201194.2|201244.2|201194.2|201244.2|201194.2|201244.2|201194.2|1
1732050590000|2024-11-19 21:09:50|201247.3|201197.3|201247.9|201197.9|201250.9|201200.9|201243.4|201193.4|5
1732050600000|2024-11-19 21:10:00|201248.4|201198.4|201247.7|201197.7|201248.4|201198.4|201247.7|201197.7|2
1732050610000|2024-11-19 21:10:10|201244.4|201194.4|201288|201198|201295.2|201205.2|201244|201186.5|20
1732050620000|2024-11-19 21:10:20|201288.5|201198.5|201273|201183|201302.7|201212.7|201273|201183|27
1732050630000|2024-11-19 21:10:30|201272|201182|201270.7|201180.7|201273.7|201183.7|201270.2|201180.2|19
1732050640000|2024-11-19 21:10:40|201270.2|201180.2|201271.5|201181.5|201273|201183|201269.2|201179.2|18
1732050650000|2024-11-19 21:10:50|201272|201182|201271.5|201181.5|201272.5|201182.5|201271|201181|25
1732050660000|2024-11-19 21:11:00|201271.9|201181.9|201251|201201|201272.2|201201|201250|201179.8|19
1732050670000|2024-11-19 21:11:10|201250|201200|201250.5|201200.5|201251|201201|201248|201198|12
1732050680000|2024-11-19 21:11:20|201250|201200|201251|201201|201251|201201|201249|201199|14
1732050690000|2024-11-19 21:11:30|201250.5|201200.5|201250.3|201200.3|201251.7|201201.7|201249.8|201199.8|9
1732050700000|2024-11-19 21:11:40|201249.5|201199.5|201249.3|201199.3|201249.5|201199.5|201249.2|201199.2|5
1732050710000|2024-11-19 21:11:50|201247.5|201197.5|201248.7|201198.7|201249.5|201199.5|201245.3|201195.3|10
1732050720000|2024-11-19 21:12:00|201246.3|201196.3|201247.8|201197.8|201248.7|201198.7|201246|201196|5
1732050730000|2024-11-19 21:12:10|201245.8|201195.8|201245.3|201195.3|201247.8|201197.8|201245.3|201195.3|5
1732050740000|2024-11-19 21:12:20|201244|201194|201245.3|201195.3|201245.3|201195.3|201244|201194|2
1732050750000|2024-11-19 21:12:30|201245.7|201195.7|201245.3|201195.3|201245.7|201195.7|201245.3|201195.3|2
1732050760000|2024-11-19 21:12:40|201246|201196|201246|201196|201246|201196|201246|201196|1
1732050770000|2024-11-19 21:12:50|201245|201195|201245|201195|201245|201195|201245|201195|1
1732050780000|2024-11-19 21:13:00|201246.3|201196.3|201246.8|201196.8|201247.4|201197.4|201243.7|201193.7|8
1732050800000|2024-11-19 21:13:20|201246.7|201196.7|201253.2|201203.2|201255.9|201205.9|201246.7|201196.7|6
1732050810000|2024-11-19 21:13:30|201253.4|201203.4|201253.2|201203.2|201253.8|201203.8|201251.2|201201.2|22
1732050820000|2024-11-19 21:13:40|201253.5|201203.5|201254.6|201204.6|201254.9|201204.9|201253|201203|24
1732050830000|2024-11-19 21:13:50|201254.8|201204.8|201254.2|201204.2|201257.3|201207.3|201253.7|201203.7|27
1732050840000|2024-11-19 21:14:00|201252.7|201202.7|201251.7|201201.7|201259|201209|201251.7|201201.7|24
1732050850000|2024-11-19 21:14:10|201252.2|201202.2|201249.5|201199.5|201266.4|201216.4|201246.6|201196.6|19
1732050870000|2024-11-19 21:14:30|201251|201201|201250.8|201200.8|201252.9|201202.9|201249.2|201199.2|8
1732050880000|2024-11-19 21:14:40|201249.8|201199.8|201248.6|201198.6|201250.8|201200.8|201248.4|201198.4|7
1732050890000|2024-11-19 21:14:50|201249.3|201199.3|201249.9|201199.9|201251.6|201201.6|201247.6|201197.6|19
1732050900000|2024-11-19 21:15:00|201248.3|201198.3|201242.6|201192.6|201249.8|201199.8|201242.6|201192.6|17
1732050930000|2024-11-19 21:15:30|201242|201192|201241.3|201191.3|201242|201192|201241.3|201191.3|2
1732050940000|2024-11-19 21:15:40|201242.2|201192.2|201242.2|201192.2|201242.2|201192.2|201242.2|201192.2|1
1732050950000|2024-11-19 21:15:50|201245.1|201195.1|201187|201137|201245.9|201195.9|201187|201137|18
1732050960000|2024-11-19 21:16:00|201195.3|201145.3|201192.8|201142.8|201219.9|201155.3|201189.4|201119.6|28
1732050970000|2024-11-19 21:16:10|201205|201155|201195.6|201145.6|201205|201155|201190.6|201140.6|33
1732050980000|2024-11-19 21:16:20|201198.8|201148.8|201195.7|201145.7|201198.9|201148.9|201192.3|201142.3|22
1732050990000|2024-11-19 21:16:30|201196.2|201146.2|201202.3|201152.3|201207.3|201157.3|201194.4|201144.4|30
1732051000000|2024-11-19 21:16:40|201198.5|201148.5|201198.5|201148.5|201198.7|201148.7|201192.6|201142.6|18
1732051010000|2024-11-19 21:16:50|201196.4|201146.4|201196.7|201146.7|201198.4|201148.4|201192.9|201142.9|12
1732051020000|2024-11-19 21:17:00|201196.1|201146.1|201211.1|201161.1|201216.8|201166.8|201191.7|201141.7|17
1732051030000|2024-11-19 21:17:10|201212.8|201162.8|201205.6|201155.6|201212.8|201162.8|201205.6|201155.6|7
1732051040000|2024-11-19 21:17:20|201209.1|201159.1|201204.7|201154.7|201213.5|201163.5|201204.2|201154.2|14
1732051050000|2024-11-19 21:17:30|201207|201157|201205.8|201155.8|201207.7|201157.7|201203.9|201153.9|14
1732051060000|2024-11-19 21:17:40|201206|201156|201206|201156|201206|201156|201206|201156|1
1732051070000|2024-11-19 21:17:50|201209.1|201159.1|201232|201142|201232|201159.1|201209.1|201142|2
1732051080000|2024-11-19 21:18:00|201235.5|201145.5|201235.5|201145.5|201235.5|201145.5|201235.5|201145.5|1
1732051090000|2024-11-19 21:18:10|201207.4|201157.4|201207.4|201157.4|201207.4|201157.4|201207.4|201157.4|1
1732051110000|2024-11-19 21:18:30|201216.2|201166.2|201186|201136|201216.2|201166.2|201181.7|201131.7|12
1732051120000|2024-11-19 21:18:40|201186.2|201136.2|201184.7|201134.7|201189.7|201139.7|201183.7|201133.7|8
1732051140000|2024-11-19 21:19:00|201184.6|201134.6|201184.6|201134.6|201184.6|201134.6|201182.1|201132.1|3
1732051150000|2024-11-19 21:19:10|201184.7|201134.7|201185.6|201135.6|201185.6|201135.6|201184.7|201134.7|2
1732051160000|2024-11-19 21:19:20|201177|201127|201182|201132|201200.5|201133.9|201177|201104|13
1732051170000|2024-11-19 21:19:30|201185.1|201135.1|201184.7|201134.7|201185.1|201135.1|201178.8|201128.8|33
1732051180000|2024-11-19 21:19:40|201181.2|201131.2|201182.4|201132.4|201185.6|201135.6|201179|201129|14
1732051190000|2024-11-19 21:19:50|201179.9|201129.9|201184.1|201134.1|201187.1|201137.1|201179.9|201129.9|11
1732051200000|2024-11-19 21:20:00|201187.1|201137.1|201160.6|201110.6|201187.1|201137.1|201160.6|201110.6|13
1732051210000|2024-11-19 21:20:10|201168.6|201118.6|201165.1|201115.1|201175.2|201125.2|201162.5|201112.5|6
1732051220000|2024-11-19 21:20:20|201167.6|201117.6|201124.1|201034.1|201174.7|201117.6|201103.3|201033.3|29
1732051230000|2024-11-19 21:20:30|201108.6|201058.6|201092.7|201042.7|201127|201058.6|201090.2|201033.2|13
1732051240000|2024-11-19 21:20:40|201090.2|201040.2|201092.7|201042.7|201092.7|201042.7|201090.2|201040.2|2
1732051250000|2024-11-19 21:20:50|201090.2|201040.2|201074.4|201024.4|201092.7|201042.7|201074.4|201024.4|6
1732051260000|2024-11-19 21:21:00|201077.6|201027.6|201077.6|201027.6|201077.6|201027.6|201077.6|201027.6|1
1732051270000|2024-11-19 21:21:10|201080.7|201030.7|201079.6|201029.6|201096.5|201046.5|201079.5|201029.5|5
1732051280000|2024-11-19 21:21:20|201084.3|201034.3|201082|201032|201084.3|201034.3|201081.6|201031.6|4
1732051290000|2024-11-19 21:21:30|201081.8|201031.8|201081.8|201031.8|201081.8|201031.8|201081.8|201031.8|1
1732051300000|2024-11-19 21:21:40|201078.2|201028.2|201003.2|200953.2|201078.2|201028.2|201003.2|200953.2|6
1732051310000|2024-11-19 21:21:50|201004.1|200954.1|201005.5|200955.5|201005.5|200955.5|201002.7|200952.7|3
1732051320000|2024-11-19 21:22:00|201001.2|200951.2|201001.2|200951.2|201001.2|200951.2|201001.2|200951.2|1
1732051330000|2024-11-19 21:22:10|201005.9|200955.9|201002.3|200952.3|201005.9|200955.9|201002.3|200952.3|2
1732051350000|2024-11-19 21:22:30|201009.4|200959.4|201001.9|200951.9|201009.4|200959.4|201001.9|200951.9|2
1732051370000|2024-11-19 21:22:50|201001.3|200951.3|201001.3|200951.3|201001.9|200951.9|201001.3|200951.3|3
1732051380000|2024-11-19 21:23:00|201001.9|200951.9|201001.9|200951.9|201001.9|200951.9|201001.9|200951.9|1
1732051390000|2024-11-19 21:23:10|201003.1|200953.1|201003.1|200953.1|201003.1|200953.1|201003.1|200953.1|1
1732051400000|2024-11-19 21:23:20|200991.9|200941.9|200988.3|200938.3|200991.9|200941.9|200988|200938|6
1732051420000|2024-11-19 21:23:40|200988.1|200938.1|200990.6|200940.6|200998.4|200948.4|200988.1|200938.1|3
1732051430000|2024-11-19 21:23:50|200990.8|200940.8|200986.8|200936.8|200990.8|200940.8|200986.8|200936.8|2
1732051440000|2024-11-19 21:24:00|200990.3|200940.3|200990.5|200940.5|200990.5|200940.5|200990.3|200940.3|2
1732051450000|2024-11-19 21:24:10|200986.6|200936.6|200993.1|200943.1|200994.3|200944.3|200986.6|200936.6|4
1732051460000|2024-11-19 21:24:20|200988.2|200938.2|200991.4|200941.4|200991.4|200941.4|200988.2|200938.2|2
1732051470000|2024-11-19 21:24:30|200991.6|200941.6|200991.6|200941.6|200991.6|200941.6|200991.6|200941.6|1
1732051490000|2024-11-19 21:24:50|200990.6|200940.6|200990.6|200940.6|200990.6|200940.6|200990.6|200940.6|1
1732051510000|2024-11-19 21:25:10|200990.8|200940.8|200990.8|200940.8|200990.8|200940.8|200990.8|200940.8|1
1732051520000|2024-11-19 21:25:20|200991.1|200941.1|200990.8|200940.8|200994.9|200944.9|200990.8|200940.8|4
1732051540000|2024-11-19 21:25:40|200989.7|200939.7|200988|200938|200989.7|200939.7|200988|200938|2
1732051550000|2024-11-19 21:25:50|200984.1|200934.1|200996.8|200946.8|200998.9|200948.9|200984.1|200934.1|9
1732051560000|2024-11-19 21:26:00|201004.7|200954.7|201002.6|200952.6|201004.7|200954.7|201002.4|200952.4|5
1732051570000|2024-11-19 21:26:10|201002.4|200952.4|201002.4|200952.4|201010.7|200960.7|201002.2|200952.2|15
1732051580000|2024-11-19 21:26:20|201002.2|200952.2|201005.4|200955.4|201005.4|200955.4|201002.2|200952.2|5
1732051590000|2024-11-19 21:26:30|201002.4|200952.4|201006|200956|201007.7|200957.7|201002.2|200952.2|7
1732051600000|2024-11-19 21:26:40|201005.8|200955.8|201006.1|200956.1|201006.1|200956.1|201005.8|200955.8|3
1732051610000|2024-11-19 21:26:50|201006|200956|201002.8|200952.8|201006|200956|201002.8|200952.8|4
1732051620000|2024-11-19 21:27:00|201002.6|200952.6|200999.5|200949.5|201002.8|200952.8|200999.3|200949.3|10
1732051640000|2024-11-19 21:27:20|200999.6|200949.6|200999.5|200949.5|200999.6|200949.6|200999.5|200949.5|2
1732051650000|2024-11-19 21:27:30|200999.3|200949.3|200999.2|200949.2|200999.5|200949.5|200998.7|200948.7|7
1732051660000|2024-11-19 21:27:40|200998.7|200948.7|200999.7|200949.7|200999.7|200949.7|200998.7|200948.7|5
1732051670000|2024-11-19 21:27:50|200999.2|200949.2|200999.2|200949.2|201000.2|200950.2|200999.2|200949.2|10
1732051680000|2024-11-19 21:28:00|201000.9|200950.9|201000.6|200950.6|201001.8|200951.8|201000.6|200950.6|14
1732051690000|2024-11-19 21:28:10|201000.7|200950.7|201063.7|200973.7|201063.7|201004.7|201000.7|200950.7|9
1732051700000|2024-11-19 21:28:20|201059.2|200969.2|201061.9|200971.9|201062|200972|201058.4|200968.4|7
1732051710000|2024-11-19 21:28:30|201060.9|200970.9|201062.2|200972.2|201067.2|200977.2|201060.9|200970.9|3
1732051730000|2024-11-19 21:28:50|201058.2|200968.2|201058.2|200968.2|201058.2|200968.2|201058.2|200968.2|1
1732051740000|2024-11-19 21:29:00|201056.6|200966.6|201053.5|200963.5|201059.5|200969.5|201053.5|200963.5|5
1732051750000|2024-11-19 21:29:10|201053.3|200963.3|201040.1|200990.1|201057|200990.1|201040.1|200963.3|10
1732051760000|2024-11-19 21:29:20|201035.9|200985.9|201032.8|200982.8|201035.9|200985.9|201032.8|200982.8|2
1732051770000|2024-11-19 21:29:30|201032.6|200982.6|201055.5|200965.5|201059.4|200989|201032.6|200965.5|10
1732051780000|2024-11-19 21:29:40|201055.2|200965.2|201056.2|200966.2|201056.2|200966.2|201055.2|200965.2|3
1732051790000|2024-11-19 21:29:50|201058.8|200968.8|201041.8|200991.8|201058.8|201002.1|201039.1|200962.6|14
1732051800000|2024-11-19 21:30:00|201044.7|200994.7|201033.1|200983.1|201061.3|201011.3|201033.1|200983.1|26
1732051810000|2024-11-19 21:30:10|201041.2|200991.2|201036.4|200986.4|201043.2|200993.2|201034.5|200984.5|22
1732051820000|2024-11-19 21:30:20|201032.5|200982.5|201033.8|200983.8|201036.7|200986.7|201032.5|200982.5|12
1732051830000|2024-11-19 21:30:30|201037|200987|201033.8|200983.8|201044.8|200994.8|201032.5|200982.5|10
1732051840000|2024-11-19 21:30:40|201042.1|200992.1|201035.7|200985.7|201042.1|200992.1|201032.4|200982.4|10
1732051850000|2024-11-19 21:30:50|201038.8|200988.8|201043.2|200993.2|201045.6|200995.6|201036.6|200986.6|16
1732051870000|2024-11-19 21:31:10|201042.2|200992.2|201050.4|201000.4|201053.8|201003.8|201042.2|200992.2|4
1732051890000|2024-11-19 21:31:30|201046.5|200996.5|201054.3|201004.3|201054.3|201004.3|201044.5|200994.5|5
1732051900000|2024-11-19 21:31:40|201046.6|200996.6|201044.2|200994.2|201054.3|201004.3|201042.5|200992.5|8
1732051910000|2024-11-19 21:31:50|201038|200988|201044.8|200994.8|201044.8|200994.8|201037.6|200987.6|5
1732051940000|2024-11-19 21:32:20|201064|200974|201064|200974|201064|200974|201064|200974|1
1732051970000|2024-11-19 21:32:50|201064.2|200974.2|201062.5|200972.5|201064.2|200974.2|201058.9|200968.9|5
1732051980000|2024-11-19 21:33:00|201062.2|200972.2|201064.2|200974.2|201064.2|200974.2|201062.2|200972.2|3
1732052000000|2024-11-19 21:33:20|201064|200974|201064|200974|201064|200974|201064|200974|1
1732052010000|2024-11-19 21:33:30|201061.6|200971.6|201061.6|200971.6|201061.6|200971.6|201059.2|200969.2|3
1732052040000|2024-11-19 21:34:00|201064|200974|201064|200974|201064|200974|201064|200974|1
1732052050000|2024-11-19 21:34:10|201066.3|200976.3|201064.5|200974.5|201066.3|200976.3|201064.5|200974.5|2
1732052060000|2024-11-19 21:34:20|201061.8|200971.8|201061.8|200971.8|201061.8|200971.8|201061.8|200971.8|1
1732052070000|2024-11-19 21:34:30|201065.5|200975.5|201065.5|200975.5|201065.5|200975.5|201065.5|200975.5|1
1732052080000|2024-11-19 21:34:40|201061.8|200971.8|201061.8|200971.8|201061.8|200971.8|201061.8|200971.8|1
1732052100000|2024-11-19 21:35:00|201065.5|200975.5|201064.9|200974.9|201065.5|200975.5|201061.2|200971.2|5
1732052110000|2024-11-19 21:35:10|201068.6|200978.6|201074|200984|201078|200988|201068.6|200978.6|5
1732052120000|2024-11-19 21:35:20|201076.7|200986.7|201073.5|200983.5|201076.7|200986.7|201073.5|200983.5|2
1732052160000|2024-11-19 21:36:00|201078.5|200988.5|201074.2|200984.2|201078.5|200988.5|201074.2|200984.2|3
1732052170000|2024-11-19 21:36:10|201048.1|200998.1|201047.9|200997.9|201048.1|200998.1|201047.9|200997.9|2
1732052180000|2024-11-19 21:36:20|201047.5|200997.5|201047.5|200997.5|201047.5|200997.5|201047.5|200997.5|1
1732052190000|2024-11-19 21:36:30|201045.5|200995.5|201042.2|200992.2|201045.5|200995.5|201040.1|200990.1|5
1732052200000|2024-11-19 21:36:40|201042.3|200992.3|201042.5|200992.5|201042.5|200992.5|201042.3|200992.3|2
1732052220000|2024-11-19 21:37:00|201037.9|200987.9|201037.9|200987.9|201037.9|200987.9|201037.9|200987.9|1
1732052240000|2024-11-19 21:37:20|201045.6|200995.6|201045.6|200995.6|201045.6|200995.6|201045.6|200995.6|1
1732052280000|2024-11-19 21:38:00|201062|200972|201062|200972|201062|200972|201062|200972|1
1732052300000|2024-11-19 21:38:20|201045.8|200995.8|201045.8|200995.8|201045.8|200995.8|201045.8|200995.8|1
1732052310000|2024-11-19 21:38:30|201043.7|200993.7|201043.7|200993.7|201043.7|200993.7|201043.7|200993.7|1
1732052340000|2024-11-19 21:39:00|201039.5|200989.5|201039.5|200989.5|201039.5|200989.5|201039.5|200989.5|1
1732052350000|2024-11-19 21:39:10|201044.1|200994.1|201044.1|200994.1|201044.1|200994.1|201044.1|200994.1|1
1732052360000|2024-11-19 21:39:20|201046.2|200996.2|201044.1|200994.1|201046.2|200996.2|201044.1|200994.1|2
1732052390000|2024-11-19 21:39:50|201047.4|200997.4|201059.6|200969.6|201059.6|200997.4|201047.4|200969|4
1732052400000|2024-11-19 21:40:00|201063.9|200973.9|201051.6|201001.6|201071|201013.8|201049.4|200972.1|18
1732052420000|2024-11-19 21:40:20|201052.4|201002.4|201060.9|201010.9|201060.9|201010.9|201052.4|201002.4|2
1732052430000|2024-11-19 21:40:30|201052|201002|201070.6|200980.6|201073.4|201002|201051.2|200980.6|4
1732052440000|2024-11-19 21:40:40|201052|201002|201051.4|201001.4|201075.2|201004.2|201050.4|200981.2|9
1732052480000|2024-11-19 21:41:20|201078.5|200988.5|201078.5|200988.5|201078.5|200988.5|201078.5|200988.5|1
1732052490000|2024-11-19 21:41:30|201076.5|200986.5|201074.5|200984.5|201076.5|200986.5|201074.5|200984.5|2
1732052500000|2024-11-19 21:41:40|201069.3|200979.3|201069.3|200979.3|201069.3|200979.3|201069.3|200979.3|1
1732052510000|2024-11-19 21:41:50|201073.6|200983.6|201063.2|200973.2|201073.6|200983.6|201063.2|200973.2|4
1732052520000|2024-11-19 21:42:00|201070.4|200980.4|201069.2|201019.2|201075.2|201025.2|201069.2|200980.4|4
1732052530000|2024-11-19 21:42:10|201079.4|201029.4|201070.6|201020.6|201079.4|201029.4|201069.7|201019.7|5
1732052550000|2024-11-19 21:42:30|201060.9|201010.9|201124.8|201034.8|201129.9|201060|201060.9|201010.9|19
1732052560000|2024-11-19 21:42:40|201122.5|201032.5|201099|201049|201125.4|201054.3|201097|201027|28
1732052570000|2024-11-19 21:42:50|201121.9|201031.9|201099.2|201049.2|201128.9|201059.6|201094.1|201025.1|30
1732052580000|2024-11-19 21:43:00|201096.8|201046.8|201096.8|201046.8|201096.8|201046.8|201096.8|201046.8|1
1732052590000|2024-11-19 21:43:10|201095.1|201045.1|201094.3|201044.3|201096.8|201046.8|201093.1|201043.1|7
1732052600000|2024-11-19 21:43:20|201095.3|201045.3|201096.5|201046.5|201105.4|201055.4|201093.1|201043.1|12
1732052610000|2024-11-19 21:43:30|201105.3|201055.3|201096.5|201046.5|201105.3|201055.3|201096.5|201046.5|2
1732052620000|2024-11-19 21:43:40|201094.8|201044.8|201094|201044|201095.5|201045.5|201094|201044|5
1732052630000|2024-11-19 21:43:50|201095.5|201045.5|201126.4|201036.4|201126.4|201046|201094|201036.4|7
1732052640000|2024-11-19 21:44:00|201120.8|201030.8|201123|201073|201133.7|201083.7|201120.8|201030.8|7
1732052650000|2024-11-19 21:44:10|201115|201065|201120.9|201070.9|201134.9|201084.9|201115|201065|8
1732052660000|2024-11-19 21:44:20|201127|201077|201160.7|201070.7|201165.1|201079.1|201120.9|201068.7|12
1732052670000|2024-11-19 21:44:30|201158.7|201068.7|201146.6|201056.6|201160.9|201081.7|201126.8|201056.6|14
1732052680000|2024-11-19 21:44:40|201141.7|201051.7|201128.7|201078.7|201150.5|201078.7|201116.8|201051.7|13
1732052690000|2024-11-19 21:44:50|201124.7|201074.7|201128.2|201078.2|201128.9|201078.9|201123.1|201073.1|8
1732052700000|2024-11-19 21:45:00|201128|201078|201148.3|201058.3|201148.3|201082.7|201128|201058.3|9
1732052710000|2024-11-19 21:45:10|201149.6|201059.6|201150.2|201060.2|201157.8|201067.8|201135.8|201045.8|7
1732052720000|2024-11-19 21:45:20|201151.5|201061.5|201149.2|201059.2|201151.5|201061.5|201149.2|201059.2|2
1732052730000|2024-11-19 21:45:30|201147.9|201057.9|201147.9|201057.9|201147.9|201057.9|201147.9|201057.9|1
1732052740000|2024-11-19 21:45:40|201148.9|201058.9|201103.3|201013.3|201161|201071|201103.3|201013.3|5
1732052750000|2024-11-19 21:45:50|201101.4|201011.4|201097.9|201007.9|201103.3|201013.3|201097.9|201007.9|8
1732052760000|2024-11-19 21:46:00|201097.8|201007.8|201097.9|201007.9|201097.9|201007.9|201097.8|201007.8|2
1732052770000|2024-11-19 21:46:10|201091.4|201001.4|201104.7|201014.7|201105.5|201015.5|201091.4|201001.4|7
1732052780000|2024-11-19 21:46:20|201105.9|201015.9|201105.4|201015.4|201105.9|201015.9|201101.8|201011.8|4
1732052790000|2024-11-19 21:46:30|201107.9|201017.9|201107.9|201017.9|201107.9|201017.9|201107.9|201017.9|1
1732052800000|2024-11-19 21:46:40|201108.5|201018.5|201108.5|201018.5|201108.5|201018.5|201108.5|201018.5|1
1732052810000|2024-11-19 21:46:50|201102.5|201012.5|201109.3|201019.3|201109.5|201019.5|201102.5|201012.5|6
1732052820000|2024-11-19 21:47:00|201107.4|201017.4|201061.5|200971.5|201107.4|201017.4|201061.3|200971.3|12
1732052830000|2024-11-19 21:47:10|201061.3|200971.3|201027.7|200937.7|201061.5|200971.5|201025.2|200935.2|13
1732052840000|2024-11-19 21:47:20|201026.1|200936.1|201027|200937|201027.8|200937.8|201026.1|200936.1|8
1732052850000|2024-11-19 21:47:30|201026.8|200936.8|201000.5|200910.5|201027.1|200937.1|200999.1|200909.1|9
1732052860000|2024-11-19 21:47:40|201007.1|200917.1|201001.1|200911.1|201007.2|200917.2|200998.1|200908.1|9
1732052870000|2024-11-19 21:47:50|201005.8|200915.8|201005.8|200915.8|201005.8|200915.8|201005.8|200915.8|1
1732052880000|2024-11-19 21:48:00|201007.6|200917.6|201044.1|200954.1|201044.9|200954.9|201007.6|200917.6|5
1732052890000|2024-11-19 21:48:10|201044|200954|201044|200954|201044.1|200954.1|201044|200954|3
1732052900000|2024-11-19 21:48:20|201043.9|200953.9|201043.9|200953.9|201043.9|200953.9|201043.9|200953.9|1
1732052910000|2024-11-19 21:48:30|201043|200953|201043|200953|201043|200953|201043|200953|1
1732052920000|2024-11-19 21:48:40|201027|200937|201043.5|200953.5|201053.5|200963.5|201027|200937|4
1732052940000|2024-11-19 21:49:00|201053|200963|201120.4|201030.4|201121.9|201031.9|201053|200963|11
1732052950000|2024-11-19 21:49:10|201116.1|201026.1|201095.9|201005.9|201116.8|201026.8|201095.9|201005.9|8
1732052960000|2024-11-19 21:49:20|201098|201008|201095.4|201005.4|201114|201024|201095.4|201005.4|13
1732052970000|2024-11-19 21:49:30|201109.3|201019.3|201109.2|201019.2|201117.2|201027.2|201098.4|201008.4|27
1732052980000|2024-11-19 21:49:40|201108.7|201018.7|201115.9|201025.9|201118.3|201028.3|201098.3|201008.3|16
1732052990000|2024-11-19 21:49:50|201113.9|201023.9|201093.2|201003.2|201113.9|201023.9|201093|201003|7
1732053000000|2024-11-19 21:50:00|201102.5|201012.5|201093.5|201003.5|201102.5|201012.5|201093.5|201003.5|2
1732053010000|2024-11-19 21:50:10|201102.7|201012.7|201093.5|201003.5|201102.7|201012.7|201092.5|201002.5|3
1732053020000|2024-11-19 21:50:20|201094|201004|201094|201004|201094|201004|201094|201004|1
1732053030000|2024-11-19 21:50:30|201090.1|201000.1|201091.1|201001.1|201095.6|201005.6|201087|200997|5
1732053040000|2024-11-19 21:50:40|201089.1|200999.1|201087.2|200997.2|201093.1|201003.1|201087.2|200997.2|4
1732053070000|2024-11-19 21:51:10|201093.7|201003.7|201094.3|201004.3|201095.4|201005.4|201087.3|200997.3|9
1732053080000|2024-11-19 21:51:20|201098.2|201008.2|201107.8|201017.8|201110.5|201020.5|201089.5|200999.5|16
1732053090000|2024-11-19 21:51:30|201105.5|201015.5|201101.2|201011.2|201109.5|201019.5|201098.9|201008.9|14
1732053100000|2024-11-19 21:51:40|201104.7|201014.7|201102.3|201012.3|201105.9|201015.9|201098.7|201008.7|6
1732053110000|2024-11-19 21:51:50|201109.3|201019.3|201103.1|201013.1|201109.9|201019.9|201102.3|201012.3|12
1732053120000|2024-11-19 21:52:00|201108.2|201018.2|201108.6|201018.6|201117.5|201027.5|201104.2|201014.2|16
1732053130000|2024-11-19 21:52:10|201112.2|201022.2|201114.9|201024.9|201122.3|201032.3|201108.6|201018.6|10
1732053140000|2024-11-19 21:52:20|201118.9|201028.9|201118.7|201028.7|201119.6|201029.6|201114.4|201024.4|7
1732053160000|2024-11-19 21:52:40|201119.4|201029.4|201117.4|201027.4|201119.4|201029.4|201117.4|201027.4|2
1732053170000|2024-11-19 21:52:50|201116.8|201026.8|201115.5|201025.5|201118.7|201028.7|201113.9|201023.9|13
1732053180000|2024-11-19 21:53:00|201118.4|201028.4|201118.4|201028.4|201118.4|201028.4|201118.4|201028.4|1
1732053190000|2024-11-19 21:53:10|201115.3|201025.3|201117.2|201027.2|201120.8|201030.8|201115.3|201025.3|4
1732053200000|2024-11-19 21:53:20|201120.9|201030.9|201117.5|201027.5|201126.7|201036.7|201111.2|201021.2|25
1732053210000|2024-11-19 21:53:30|201115.3|201025.3|201125.1|201035.1|201125.1|201035.1|201113.6|201023.6|6
1732053220000|2024-11-19 21:53:40|201123|201033|201123|201033|201123|201033|201123|201033|1
1732053230000|2024-11-19 21:53:50|201119.3|201029.3|201127.5|201037.5|201127.5|201037.5|201115|201025|19
1732053240000|2024-11-19 21:54:00|201128.5|201038.5|201125.6|201035.6|201128.5|201038.5|201125.5|201035.5|7
1732053250000|2024-11-19 21:54:10|201127.3|201037.3|201128.9|201038.9|201128.9|201038.9|201124.5|201034.5|7
1732053260000|2024-11-19 21:54:20|201126.6|201036.6|201048.7|200958.7|201127.8|201037.8|201044|200954|25
1732053270000|2024-11-19 21:54:30|201058.6|200968.6|201054.6|200964.6|201058.6|200968.6|201044.4|200954.4|20
1732053280000|2024-11-19 21:54:40|201050.4|200960.4|201048.4|200958.4|201054.9|200964.9|201043.3|200953.3|12
1732053290000|2024-11-19 21:54:50|201045.3|200955.3|201048.8|200958.8|201053.3|200963.3|201043.2|200953.2|8
1732053300000|2024-11-19 21:55:00|201051.7|200961.7|201047|200957|201059.9|200969.9|201044.1|200954.1|8
1732053320000|2024-11-19 21:55:20|201048.1|200958.1|201062.8|200972.8|201067.9|200977.9|201048.1|200958.1|4
1732053330000|2024-11-19 21:55:30|201059.8|200969.8|201059.8|200969.8|201059.8|200969.8|201059.8|200969.8|1
1732053360000|2024-11-19 21:56:00|201063|200973|201063|200973|201063|200973|201063|200973|1
1732053370000|2024-11-19 21:56:10|201062.5|200972.5|201062.5|200972.5|201062.5|200972.5|201062.5|200972.5|1
1732053380000|2024-11-19 21:56:20|201065.6|200975.6|201065.5|200975.5|201068.9|200978.9|201060.3|200970.3|5
1732053390000|2024-11-19 21:56:30|201062.2|200972.2|201064.4|200974.4|201070.3|200980.3|201062.2|200972.2|3
1732053400000|2024-11-19 21:56:40|201070|200980|201064.9|200974.9|201070|200980|201064.9|200974.9|2
1732053420000|2024-11-19 21:57:00|201068|200978|201063|200973|201068|200978|201063|200973|2
1732053450000|2024-11-19 21:57:30|201068|200978|201068|200978|201068|200978|201068|200978|1
1732053460000|2024-11-19 21:57:40|201059|200969|201047|200957|201060.5|200970.5|201047|200957|8
1732053470000|2024-11-19 21:57:50|201056|200966|201058.5|200968.5|201061|200971|201054|200964|6
1732053480000|2024-11-19 21:58:00|201060|200970|201053.5|200963.5|201061.5|200971.5|201052|200962|6
1732053490000|2024-11-19 21:58:10|201052|200962|201052|200962|201052|200962|201052|200962|1
1732053500000|2024-11-19 21:58:20|201053.3|200963.3|201053.5|200963.5|201053.5|200963.5|201053.3|200963.3|2
1732053510000|2024-11-19 21:58:30|201047.5|200957.5|201056.5|200966.5|201059|200969|201047.5|200957.5|4
1732053520000|2024-11-19 21:58:40|201060|200970|201051.5|200961.5|201060|200970|201045|200955|5
1732053530000|2024-11-19 21:58:50|201055|200965|201049.9|200959.9|201057.5|200967.5|201049.9|200959.9|6
1732053540000|2024-11-19 21:59:00|201046.2|200956.2|201048.5|200958.5|201054.8|200964.8|201046.2|200956.2|5
1732053570000|2024-11-19 21:59:30|201049.8|200959.8|201063.3|200973.3|201063.3|200973.3|201049.8|200959.8|5
1732053580000|2024-11-19 21:59:40|201062.5|200972.5|201163.3|200971.7|201163.3|200972.9|201062.5|200963.5|10
1732053590000|2024-11-19 21:59:50|201159.6|200961.3|201286.9|200976.9|201294.5|200994.7|201159.6|200961.3|6
1732053620000|2024-11-19 22:00:20|201426.6|201116.6|201426.6|201116.6|201426.6|201116.6|201426.6|201116.6|1
1732053670000|2024-11-19 22:01:10|201449|201139|201449|201139|201449|201139|201449|201139|1
1732053710000|2024-11-19 22:01:50|201381|201105|201381|201105|201381|201105|201381|201105|1
1732053720000|2024-11-19 22:02:00|201500|201190|201500|201190|201500|201190|201500|201190|1
1732053780000|2024-11-19 22:03:00|201400|201090|201400|201090|201400|201090|201400|201090|1
1732053820000|2024-11-19 22:03:40|201461.6|201151.6|201461.6|201151.6|201461.6|201151.6|201461.6|201151.6|1
1732053850000|2024-11-19 22:04:10|201400|201090|201318|201008|201400|201090|201318|201008|4
1732053860000|2024-11-19 22:04:20|201309|200999|201302|200992|201309|200999|201300|200990|8
1732053870000|2024-11-19 22:04:30|201302.5|200992.5|201300|200990|201302.5|200992.5|201300|200990|2
1732053930000|2024-11-19 22:05:30|201248|200938|201195.3|200885.3|201248|200938|201195.3|200885.3|2
1732053990000|2024-11-19 22:06:30|201195.1|200885.1|201195.1|200885.1|201195.1|200885.1|201195.1|200885.1|1
1732054010000|2024-11-19 22:06:50|201195.5|200885.5|201195.5|200885.5|201195.5|200885.5|201195.5|200885.5|1
1732054050000|2024-11-19 22:07:30|201198.5|200888.5|201198.5|200888.5|201198.5|200888.5|201198.5|200888.5|1
1732054230000|2024-11-19 22:10:30|201198.3|200888.3|201198.3|200888.3|201198.3|200888.3|201198.3|200888.3|1
1732054350000|2024-11-19 22:12:30|201300.5|200990.5|201300.5|200990.5|201300.5|200990.5|201300.5|200990.5|1
1732054360000|2024-11-19 22:12:40|201302.1|200992.1|201302.1|200992.1|201302.1|200992.1|201302.1|200992.1|1
1732054420000|2024-11-19 22:13:40|201302.5|200992.5|201302.5|200992.5|201302.5|200992.5|201302.5|200992.5|1
1732054530000|2024-11-19 22:15:30|201302.4|200992.4|201302.4|200992.4|201302.4|200992.4|201302.4|200992.4|1
1732054690000|2024-11-19 22:18:10|201302.3|200992.3|201302.3|200992.3|201302.3|200992.3|201302.3|200992.3|1
1732054800000|2024-11-19 22:20:00|201291.9|200981.9|201291.9|200981.9|201291.9|200981.9|201291.9|200981.9|1
1732054910000|2024-11-19 22:21:50|201291.1|200981.1|201291.1|200981.1|201291.1|200981.1|201291.1|200981.1|1
1732055070000|2024-11-19 22:24:30|201237.5|200927.5|201237.5|200927.5|201237.5|200927.5|201237.5|200927.5|1
1732055080000|2024-11-19 22:24:40|201202.8|200892.8|201202.8|200892.8|201202.8|200892.8|201202.8|200892.8|1
1732055130000|2024-11-19 22:25:30|201239|200929|201239|200929|201239|200929|201239|200929|1
1732055190000|2024-11-19 22:26:30|201202.8|200892.8|201202.8|200892.8|201202.8|200892.8|201202.8|200892.8|1
1732055320000|2024-11-19 22:28:40|201202.5|200892.5|201202.5|200892.5|201202.5|200892.5|201202.5|200892.5|1
1732055380000|2024-11-19 22:29:40|201199.8|200889.8|201199.8|200889.8|201199.8|200889.8|201199.8|200889.8|1
1732055410000|2024-11-19 22:30:10|201252.3|200942.3|201304.9|200994.9|201304.9|200994.9|201252.3|200942.3|2
1732055430000|2024-11-19 22:30:30|201326.4|201016.4|201326.4|201016.4|201326.4|201016.4|201326.4|201016.4|1
1732055460000|2024-11-19 22:31:00|201267.2|200957.2|201267.2|200957.2|201267.2|200957.2|201267.2|200957.2|1
1732055490000|2024-11-19 22:31:30|201241.9|200931.9|201241.9|200931.9|201241.9|200931.9|201241.9|200931.9|1
1732055520000|2024-11-19 22:32:00|201239.7|200929.7|201188|200878|201239.7|200929.7|201188|200878|5
1732055530000|2024-11-19 22:32:10|201199.5|200889.5|201229.5|200919.5|201236.5|200926.5|201199.5|200889.5|6
1732055730000|2024-11-19 22:35:30|201229.6|200919.6|201229.6|200919.6|201229.6|200919.6|201229.6|200919.6|1
1732055740000|2024-11-19 22:35:40|201210.5|200900.5|201211|200901|201211.8|200901.8|201210.5|200900.5|3
1732055790000|2024-11-19 22:36:30|201211.6|200901.6|201211.6|200901.6|201211.6|200901.6|201211.6|200901.6|1
1732055840000|2024-11-19 22:37:20|201225.8|200915.8|201234.4|200924.4|201234.4|200924.4|201193.5|200883.5|4
1732055850000|2024-11-19 22:37:30|201227.5|200917.5|201227.5|200917.5|201227.5|200917.5|201227.5|200917.5|1
1732055910000|2024-11-19 22:38:30|201224.6|200914.6|201215.1|200905.1|201237.5|200927.5|201176.2|200866.2|9
1732055920000|2024-11-19 22:38:40|201218.6|200908.6|201211.3|200901.3|201218.6|200908.6|201211.3|200901.3|8
1732055930000|2024-11-19 22:38:50|201211|200901|201211|200901|201211.3|200901.3|201211|200901|3
1732056020000|2024-11-19 22:40:20|201206.3|200896.3|201206.3|200896.3|201206.3|200896.3|201206.3|200896.3|1
1732056030000|2024-11-19 22:40:30|201213|200903|201213|200903|201213|200903|201213|200903|1
1732056380000|2024-11-19 22:46:20|201215.5|200905.5|201215.5|200905.5|201215.5|200905.5|201215.5|200905.5|1
1732056390000|2024-11-19 22:46:30|201212.5|200902.5|201207.5|200897.5|201214|200904|201207.5|200897.5|3
1732056400000|2024-11-19 22:46:40|201206.8|200896.8|201206.8|200896.8|201206.8|200896.8|201206.8|200896.8|1
1732056620000|2024-11-19 22:50:20|201206.3|200896.3|201233.5|200923.5|201233.5|200923.5|201206.3|200896.3|4
1732056630000|2024-11-19 22:50:30|201226.8|200916.8|201226.8|200916.8|201226.8|200916.8|201226.8|200916.8|1
1732056660000|2024-11-19 22:51:00|201214.6|200904.6|201199.5|200889.5|201214.6|200904.6|201177.2|200867.2|3
1732056670000|2024-11-19 22:51:10|201232.3|200922.3|201208.1|200898.1|201232.3|200922.3|201208.1|200898.1|9
1732056680000|2024-11-19 22:51:20|201205.3|200895.3|201206.5|200896.5|201206.8|200896.8|201205.3|200895.3|6
1732056690000|2024-11-19 22:51:30|201206.3|200896.3|201206.5|200896.5|201206.5|200896.5|201206.3|200896.3|2
1732056740000|2024-11-19 22:52:20|201230.3|200920.3|201233.7|200923.7|201233.7|200923.7|201228.1|200918.1|3
1732056750000|2024-11-19 22:52:30|201227|200917|201227|200917|201227|200917|201227|200917|1
1732056760000|2024-11-19 22:52:40|201232|200922|201238|200928|201238|200928|201232|200922|2
1732056780000|2024-11-19 22:53:00|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|1
1732056800000|2024-11-19 22:53:20|201231.3|200921.3|201231.3|200921.3|201237.3|200927.3|201228.5|200918.5|4
1732056810000|2024-11-19 22:53:30|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|1
1732056830000|2024-11-19 22:53:50|201231.3|200921.3|201231.3|200921.3|201231.3|200921.3|201231.3|200921.3|1
1732056840000|2024-11-19 22:54:00|201228.5|200918.5|201220.5|200910.5|201242|200932|201187|200877|9
1732056850000|2024-11-19 22:54:10|201223.6|200913.6|201216.3|200906.3|201223.6|200913.6|201215|200905|8
1732056860000|2024-11-19 22:54:20|201216|200906|201231.3|200921.3|201237.5|200927.5|201215.8|200905.8|8
1732056870000|2024-11-19 22:54:30|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|201237.3|200927.3|1
1732056890000|2024-11-19 22:54:50|201231.3|200921.3|201220.2|200910.2|201231.3|200921.3|201220.2|200910.2|3
1732056900000|2024-11-19 22:55:00|201187|200877|201219.5|200909.5|201239.8|200929.8|201187|200877|9
1732056910000|2024-11-19 22:55:10|201219.1|200909.1|201216|200906|201219.1|200909.1|201215|200905|7
1732056920000|2024-11-19 22:55:20|201215.8|200905.8|201216|200906|201216|200906|201215.8|200905.8|4
1732056940000|2024-11-19 22:55:40|201215.8|200905.8|201219.4|200909.4|201219.8|200909.8|201215.8|200905.8|4
1732057000000|2024-11-19 22:56:40|201219|200909|201219|200909|201219|200909|201219|200909|1
1732057140000|2024-11-19 22:59:00|201225|200915|201225|200915|201225|200915|201225|200915|1
1732057180000|2024-11-19 22:59:40|201217|200907|201216.3|200906.3|201217|200907|201216.3|200906.3|2
1732057200000|2024-11-19 23:00:00|201212|200902|201202|200892|201224|200914|201194.5|200884.5|7
1732057210000|2024-11-19 23:00:10|201215|200905|201211.7|200901.7|201215|200905|201210|200900|3
1732057230000|2024-11-19 23:00:30|201213.7|200903.7|201211.7|200901.7|201213.7|200903.7|201211.7|200901.7|2
1732057240000|2024-11-19 23:00:40|201197|200887|201210.7|200900.7|201210.7|200900.7|201174.4|200864.4|6
1732057260000|2024-11-19 23:01:00|201209.2|200899.2|201209.2|200899.2|201209.2|200899.2|201209.2|200899.2|1
1732057280000|2024-11-19 23:01:20|201213.5|200903.5|201213.5|200903.5|201213.5|200903.5|201213.5|200903.5|1
1732057300000|2024-11-19 23:01:40|201204.5|200894.5|201204.5|200894.5|201204.5|200894.5|201204.5|200894.5|1
1732057310000|2024-11-19 23:01:50|201200|200890|201200|200890|201200|200890|201200|200890|1
1732057330000|2024-11-19 23:02:10|201213.5|200903.5|201204.7|200894.7|201215.9|200905.9|201204.7|200894.7|5
1732057350000|2024-11-19 23:02:30|201205.2|200895.2|201220.7|200910.7|201232|200922|201205.2|200895.2|3
1732057360000|2024-11-19 23:02:40|201218.2|200908.2|201225|200915|201225|200915|201218.2|200908.2|9
1732057380000|2024-11-19 23:03:00|201205.2|200895.2|201194.2|200912.1|201205.2|200912.1|201194.2|200895.2|3
1732057420000|2024-11-19 23:03:40|201168|200901|201168|200901|201168|200901|201168|200901|1
1732057430000|2024-11-19 23:03:50|201222.5|200912.5|201219.9|200922.7|201222.5|200922.7|201219.9|200912.5|2
1732057440000|2024-11-19 23:04:00|201184|200909.6|201184|200909.6|201184|200909.6|201184|200909.6|1
1732057470000|2024-11-19 23:04:30|201166|200903|201166|200903|201166|200903|201166|200903|1
1732057480000|2024-11-19 23:04:40|201222|200912|201222|200912|201222|200912|201222|200912|1
1732057490000|2024-11-19 23:04:50|201225.4|200928.2|201225.4|200928.2|201225.4|200928.2|201225.4|200928.2|1
1732057500000|2024-11-19 23:05:00|201181.1|200911.4|201194|200895.8|201194|200911.4|201181.1|200895.8|2
1732057540000|2024-11-19 23:05:40|201222.5|200912.5|201221.5|200911.5|201222.5|200912.5|201221.5|200911.5|3
1732057550000|2024-11-19 23:05:50|201159|200903|201159|200903|201159|200903|201159|200903|1
1732057560000|2024-11-19 23:06:00|201194|200895.7|201194|200895.7|201194|200895.7|201194|200895.7|1
1732057580000|2024-11-19 23:06:20|201227.6|200917.6|201227.6|200917.6|201227.6|200917.6|201227.6|200917.6|1
1732057600000|2024-11-19 23:06:40|201221|200911|201221|200911|201221|200911|201221|200911|1
1732057610000|2024-11-19 23:06:50|201227.3|200917.3|201227.3|200917.3|201227.3|200917.3|201227.3|200917.3|1
1732057630000|2024-11-19 23:07:10|201194|200895.5|201194|200895.5|201194|200895.5|201194|200895.5|1
1732057660000|2024-11-19 23:07:40|201159|200903|201159|200903|201159|200903|201159|200903|1
1732057670000|2024-11-19 23:07:50|201223|200913|201230|200920|201230|200920|201223|200913|2
1732057710000|2024-11-19 23:08:30|201224.5|200914.5|201159|200903|201224.5|200914.5|201159|200903|2
1732057720000|2024-11-19 23:08:40|201194|200897.3|201194|200897.3|201194|200897.3|201194|200897.3|1
1732057740000|2024-11-19 23:09:00|201196.7|200896|201196.7|200896|201196.7|200896|201196.7|200896|1
1732057760000|2024-11-19 23:09:20|201163|200901|201163|200901|201163|200901|201163|200901|1
1732057780000|2024-11-19 23:09:40|201196.7|200895.5|201196.7|200895.5|201196.7|200895.5|201196.7|200895.5|1
1732057790000|2024-11-19 23:09:50|201163||201163||201163||201163||1
1732057800000|2024-11-19 23:10:00|201229.3|200919.3|201163|200895.5|201229.3|200919.3|201163|200895.5|2
1732057810000|2024-11-19 23:10:10||200901||200901||200901||200901|1
1732057830000|2024-11-19 23:10:30|201194.3||201194.3||201194.3||201194.3||1
1732057840000|2024-11-19 23:10:40|201194|200896.3|201192|200901|201194|200901|201192|200896.3|2
1732057850000|2024-11-19 23:10:50|201191.7||201191.3||201191.7||201191.3||2
1732057860000|2024-11-19 23:11:00|201191|200897.7|201192.7|200897.7|201192.7|200897.7|201191|200897.7|2
1732057880000|2024-11-19 23:11:20|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|1
1732057980000|2024-11-19 23:13:00|201227.5|200917.5|201163|200901|201227.5|200917.5|201163|200901|4
1732058000000|2024-11-19 23:13:20|201192.3|200898|201192.3|200898|201192.3|200898|201192.3|200898|1
1732058020000|2024-11-19 23:13:40|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|1
1732058080000|2024-11-19 23:14:40|201225.5|200915.5|201226.5|200916.5|201226.5|200916.5|201225.5|200915.5|2
1732058100000|2024-11-19 23:15:00|201224.5|200914.5|201163|200901|201224.5|200914.5|201163|200901|2
1732058110000|2024-11-19 23:15:10|201189.7|200899.3|201189.7|200899.3|201189.7|200899.3|201189.7|200899.3|1
1732058120000|2024-11-19 23:15:20|201189.3|200899.7|201189|200900|201189.3|200900|201189|200899.7|2
1732058130000|2024-11-19 23:15:30|201188.7|200900.3|201188.7|200900.3|201188.7|200900.3|201188.7|200900.3|1
1732058150000|2024-11-19 23:15:50|201224.5|200914.5|201224.5|200914.5|201224.5|200914.5|201224.5|200914.5|1
1732058160000|2024-11-19 23:16:00|201155|200908|201181.3|200904.3|201181.3|200908|201155|200904.3|2
1732058170000|2024-11-19 23:16:10|201186.7|200908|201186.7|200908|201186.7|200908|201186.7|200908|1
1732058200000|2024-11-19 23:16:40|201220.5|200910.5|201220.5|200910.5|201220.5|200910.5|201220.5|200910.5|1
1732058220000|2024-11-19 23:17:00|201220|200910|201220|200910|201220|200910|201220|200910|1
1732058260000|2024-11-19 23:17:40|201220.5|200910.5|201220.5|200910.5|201220.5|200910.5|201220.5|200910.5|1
1732058300000|2024-11-19 23:18:20|201220|200910|201220|200910|201220|200910|201220|200910|1
1732058310000|2024-11-19 23:18:30|201220.5|200910.5|201218|200908|201220.5|200910.5|201218|200908|2
1732058320000|2024-11-19 23:18:40|201220.3|200936|201218.3|200954.7|201220.3|200980|201218.3|200936|8
1732058350000|2024-11-19 23:19:10|201218|200955|201218|200955|201218|200955|201218|200955|1
1732058370000|2024-11-19 23:19:30|201225.5|200915.5|201225.5|200915.5|201225.5|200915.5|201225.5|200915.5|1
1732058380000|2024-11-19 23:19:40|201216|200974|201222.3|200950.7|201222.3|200974|201216|200950.7|2
1732058390000|2024-11-19 23:19:50|201222|200951|201222|200951|201222|200951|201222|200951|1
1732058410000|2024-11-19 23:20:10||200951.3||200951.3||200951.3||200951.3|1
1732058420000|2024-11-19 23:20:20|201225|200915|201225|200915|201225|200915|201225|200915|1
1732058440000|2024-11-19 23:20:40|201221|200951.7|201221|200951.7|201221|200951.7|201221|200951.7|1
1732058460000|2024-11-19 23:21:00|201221.3|200952.3|201221.3|200952.3|201221.3|200952.3|201221.3|200952.3|1
1732058480000|2024-11-19 23:21:20|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|201226.5|200916.5|1
1732058500000|2024-11-19 23:21:40|201228.5|200918.5|201226.5|200916.5|201228.5|200918.5|201226.5|200916.5|2
1732058510000|2024-11-19 23:21:50|201224.5|200914.5|201224.5|200914.5|201224.5|200914.5|201224.5|200914.5|1
1732058590000|2024-11-19 23:23:10|201223|200913|201215|200974|201223|200974|201215|200913|2
1732058600000|2024-11-19 23:23:20|201220|200951.3|201220|200951.3|201220|200951.3|201220|200951.3|1
1732058620000|2024-11-19 23:23:40|201220.7|200951.7|201220|200951.3|201220.7|200952|201220|200951.3|4
1732058630000|2024-11-19 23:23:50|201215|200974|201215|200974|201215|200974|201215|200974|1
1732058650000|2024-11-19 23:24:10|201224|200914|201223|200913|201224.5|200914.5|201223|200913|4
1732058660000|2024-11-19 23:24:20|201219.7|200951.7|201219.7|200951.7|201219.7|200951.7|201219.7|200951.7|1
1732058680000|2024-11-19 23:24:40|201215|200974|201193|200934.3|201215|200974|201176|200933.7|4
1732058690000|2024-11-19 23:24:50|201194.7|200934.7|201195|200937|201195|200937|201194.7|200934.7|3
1732058700000|2024-11-19 23:25:00|201194.7|200936|201194.7|200936|201194.7|200936|201194.7|200936|1
1732058730000|2024-11-19 23:25:30|201228|200918|201228|200918|201228|200918|201228|200918|1
1732058740000|2024-11-19 23:25:40|201200|200934|201200|200934|201200|200934|201200|200934|1
1732058750000|2024-11-19 23:25:50||200933||200933||200933||200933|1
1732058760000|2024-11-19 23:26:00|201200.3|200933.3|201198.7|200933.3|201200.3|200933.3|201198.7|200933.3|2
1732058780000|2024-11-19 23:26:20|201184|200944|201184|200944|201184|200944|201184|200944|1
1732058790000|2024-11-19 23:26:30|201225|200915|201225|200915|201225|200915|201225|200915|1
1732058810000|2024-11-19 23:26:50|201198.3|200933.7|201198.3|200933.7|201198.3|200933.7|201198.3|200933.7|1
1732058820000|2024-11-19 23:27:00|201197.7|200934.3|201197.7|200934|201197.7|200934.3|201197.7|200934|2
1732058830000|2024-11-19 23:27:10|201184|200944|201184|200944|201184|200944|201184|200944|1
1732058850000|2024-11-19 23:27:30|201197.7|200934.3|201197.7|200934.3|201197.7|200934.3|201197.7|200934.3|1
1732058860000|2024-11-19 23:27:40|201225|200915|201195|200934.3|201225|200934.3|201195|200915|2
1732058870000|2024-11-19 23:27:50|201182.3|200960.3|201182.3|200960.3|201182.3|200960.3|201182.3|200960.3|1
1732058910000|2024-11-19 23:28:30|201180|200944|201180|200944|201180|200944|201180|200944|1
1732058920000|2024-11-19 23:28:40|201177.4|200975.8|201177.4|200975.8|201177.4|200975.8|201177.4|200975.8|1
1732058950000|2024-11-19 23:29:10|201178.3|200965.2|201178.3|200965.2|201178.3|200965.2|201178.3|200965.2|1
1732058960000|2024-11-19 23:29:20|201180|200944|201180|200944|201180|200944|201180|200944|1
1732058980000|2024-11-19 23:29:40|201178.8|200965.7|201178.8|200965.7|201178.8|200965.7|201178.8|200965.7|1
1732058990000|2024-11-19 23:29:50|201178.2|200976.6|201178.2|200976.6|201178.2|200976.6|201178.2|200976.6|1
1732059000000|2024-11-19 23:30:00|201160.3|200958.7|201174.6|200947.7|201174.6|200958.7|201160.3|200942.8|5
1732059010000|2024-11-19 23:30:10|201176.2|200961.1|201176.2|200961.1|201176.2|200961.1|201176.2|200961.1|1
1732059020000|2024-11-19 23:30:20|201171.9|200964.1|201171.9|200964.1|201171.9|200964.1|201171.9|200964.1|1
1732059040000|2024-11-19 23:30:40|201164|200934|201164|200934|201164|200934|201164|200934|1
1732059060000|2024-11-19 23:31:00|201172|200964.1|201172|200964.1|201172|200964.1|201172|200964.1|1
1732059100000|2024-11-19 23:31:40|201220|200924|201220|200924|201220|200924|201220|200924|1
1732059110000|2024-11-19 23:31:50|201164|200934|201164|200934|201164|200934|201164|200934|1
1732059120000|2024-11-19 23:32:00|201172.1|200964.2|201172.1|200964.2|201172.1|200964.2|201172.1|200964.2|1
1732059150000|2024-11-19 23:32:30|201220|200924|201220|200924|201220|200924|201220|200924|1
1732059170000|2024-11-19 23:32:50|201176.2|200979.3|201176.2|200979.3|201176.2|200979.3|201176.2|200979.3|1
1732059190000|2024-11-19 23:33:10|201172.1|200964.2|201172.1|200964.2|201172.1|200964.2|201172.1|200964.2|1
1732059200000|2024-11-19 23:33:20|201165.2|200962.9|201165.2|200954.7|201165.2|200962.9|201165.2|200954.7|2
1732059240000|2024-11-19 23:34:00|201164|200930|201164|200930|201164|200930|201164|200930|1
1732059250000|2024-11-19 23:34:10|201164.8|200954.3|201164.8|200954.3|201164.8|200954.3|201164.8|200954.3|1
1732059260000|2024-11-19 23:34:20|201167.8|200956.7|201167.8|200956.7|201167.8|200956.7|201167.8|200956.7|1
1732059290000|2024-11-19 23:34:50|201173|200937|201173|200937|201173|200937|201173|200937|1
1732059300000|2024-11-19 23:35:00|201212|200922|201173|200937|201212|200937|201173|200922|2
1732059310000|2024-11-19 23:35:10|201159.2|200948.1|201159.2|200948.1|201159.2|200948.1|201159.2|200948.1|1
1732059320000|2024-11-19 23:35:20|201160.5|200946.7|201160.5|200946.7|201160.5|200946.7|201160.5|200946.7|1
1732059340000|2024-11-19 23:35:40|201177|200933|201177|200933|201177|200933|201177|200933|1
1732059360000|2024-11-19 23:36:00|201170.9|200957.1|201229.1|201009.4|201229.1|201014.3|201170.9|200957.1|3
1732059370000|2024-11-19 23:36:10|201220.6|201011.5|201187.5|200986.3|201220.6|201011.5|201187.5|200986.3|3
1732059380000|2024-11-19 23:36:20|201183.1|200980.2|201192.3|201009.9|201210.8|201009.9|201180.9|200980.2|6
1732059400000|2024-11-19 23:36:40|201186.5|201005.7|201186.5|201005.7|201186.5|201005.7|201186.5|201005.7|1
1732059420000|2024-11-19 23:37:00|201194.9|201014.2|201198.5|201019.5|201198.5|201019.5|201194.9|201014.2|2
1732059450000|2024-11-19 23:37:30|201216|201004|201216|201004|201216|201004|201216|201004|1
1732059470000|2024-11-19 23:37:50|201195|201016.7|201195|201016.7|201195|201016.7|201195|201016.7|1
1732059510000|2024-11-19 23:38:30|201216|201004|201216|201004|201216|201004|201216|201004|1
1732059530000|2024-11-19 23:38:50|201194|201015.7|201194|201015.7|201194|201015.7|201194|201015.7|1
1732059570000|2024-11-19 23:39:30|201216|201004|201216|201004|201216|201004|201216|201004|1
1732059580000|2024-11-19 23:39:40|201183|201021.5|201183|201021.5|201183|201021.5|201183|201021.5|1
1732059590000|2024-11-19 23:39:50|201194|201015.7|201194|201015.7|201194|201015.7|201194|201015.7|1
1732059600000|2024-11-19 23:40:00|201189|201011|201189|201011|201189|201011|201189|201011|1
1732059620000|2024-11-19 23:40:20|201201|200990|201201|200990|201201|200990|201201|200990|1
1732059640000|2024-11-19 23:40:40|201185.1|201007.7|201185.1|201007.7|201185.1|201007.7|201185.1|201007.7|1
1732059660000|2024-11-19 23:41:00|201188.1|201004.3|201188.1|201004.3|201188.1|201004.3|201188.1|201004.3|1
1732059670000|2024-11-19 23:41:10|201210|200980|201210|200980|201210|200980|201210|200980|1
1732059680000|2024-11-19 23:41:20|201195.6|201001|201206.7|201024.5|201206.7|201024.5|201195.6|201001|3
1732059730000|2024-11-19 23:42:10|201236|200993|201229|201001|201236|201001|201229|200993|2
1732059740000|2024-11-19 23:42:20|201223|200997|201204.3|201015.3|201223|201015.3|201204.3|200997|2
1732059770000|2024-11-19 23:42:50|201239|200989|201239|200989|201239|200989|201239|200989|1
1732059780000|2024-11-19 23:43:00|201223|200997|201223|200997|201223|200997|201223|200997|1
1732059790000|2024-11-19 23:43:10|201204.4|201015.4|201204.4|201015.4|201204.4|201015.4|201204.4|201015.4|1
1732059830000|2024-11-19 23:43:50|201239|200989|201218|201002|201239|201002|201218|200989|3
1732059850000|2024-11-19 23:44:10|201202.9|201016.1|201245.5|201085.2|201245.5|201085.2|201202.9|201016.1|3
1732059860000|2024-11-19 23:44:20|201245.9|201065.7|201232.3|201045.5|201245.9|201065.7|201232.3|201045.5|3
1732059870000|2024-11-19 23:44:30|201226.3|201031.1|201241.4|201041.7|201241.4|201041.7|201226.3|201029.3|3
1732059880000|2024-11-19 23:44:40|201232.4|201032.3|201240.1|201049.8|201240.1|201049.8|201219.9|201024.7|4
1732059900000|2024-11-19 23:45:00|201243.1|201056.8|201244.5|201087.1|201261.4|201100.2|201243.1|201056.8|7
1732059910000|2024-11-19 23:45:10|201251.9|201094.4|201311.3|201140.5|201311.3|201150.3|201234.9|201094.4|5
1732059920000|2024-11-19 23:45:20|201320.7|201148.7|201307.3|201154.4|201323.5|201164.2|201307.3|201148.7|5
1732059950000|2024-11-19 23:45:50|201278.7|201188.7|201278.7|201188.7|201278.7|201188.7|201278.7|201188.7|1
1732059980000|2024-11-19 23:46:20|201328|201160|201316.9|201156.9|201328|201160|201316.9|201156.9|2
1732060010000|2024-11-19 23:46:50|201328|201145|201328|201145|201328|201145|201328|201145|2
1732060020000|2024-11-19 23:47:00|201321.4|201160.4|201325.9|201168.1|201325.9|201168.1|201321.4|201160.4|2
1732060050000|2024-11-19 23:47:30|201322.3|201147.3|201323.5|201162.3|201324.1|201162.3|201300.6|201147.3|8
1732060060000|2024-11-19 23:47:40|201323.1||201321.5||201323.1||201321.5||6
1732060070000|2024-11-19 23:47:50|201321.1||201321.1||201321.1||201321.1||1
1732060080000|2024-11-19 23:48:00|201320.8|201150.6|201262.4|201172.4|201320.8|201172.4|201262.4|201147.8|4
1732060120000|2024-11-19 23:48:40|201301|201128|201301|201128|201301|201128|201301|201128|1
1732060130000|2024-11-19 23:48:50|201300|201173.8|201263.8|201173.8|201300|201173.8|201263.8|201173.8|2
1732060170000|2024-11-19 23:49:30|201298|201126|201298|201126|201298|201126|201298|201126|1
1732060180000|2024-11-19 23:49:40|201250.3|201160.3|201250.3|201160.3|201250.3|201160.3|201250.3|201160.3|1
1732060220000|2024-11-19 23:50:20|201281|201117|201281|201117|201281|201117|201281|201117|1
1732060230000|2024-11-19 23:50:30|201283|201119|201257.6|201167.6|201284|201167.6|201257.6|201119|3
1732060260000|2024-11-19 23:51:00|201248.9|201158.9|201248.9|201158.9|201248.9|201158.9|201248.9|201158.9|1
1732060280000|2024-11-19 23:51:20|201254.5|201164.5|201254.5|201164.5|201254.5|201164.5|201254.5|201164.5|1
1732060310000|2024-11-19 23:51:50|201281|201121|201281|201121|201281|201121|201281|201121|1
1732060320000|2024-11-19 23:52:00|201258|201168|201258|201168|201258|201168|201258|201168|1
1732060330000|2024-11-19 23:52:10|201261.6|201171.6|201261.6|201171.6|201261.6|201171.6|201261.6|201171.6|1
1732060350000|2024-11-19 23:52:30|201260.6|201170.6|201260.6|201170.6|201260.6|201170.6|201260.6|201170.6|1
1732060370000|2024-11-19 23:52:50|201281|201121|201281|201121|201281|201121|201281|201121|1
1732060380000|2024-11-19 23:53:00|201282|201122|201283|201124|201283|201124|201282|201122|2
1732060390000|2024-11-19 23:53:10|201257.9|201167.9|201257.9|201167.9|201257.9|201167.9|201257.9|201167.9|1
1732060400000|2024-11-19 23:53:20|201250.5|201160.5|201238|201148|201250.5|201160.5|201238|201148|2
1732060440000|2024-11-19 23:54:00|201264|201112|201264|201112|201264|201112|201264|201112|1
1732060450000|2024-11-19 23:54:10|201240|201150|201240|201150|201240|201150|201240|201150|1
1732060460000|2024-11-19 23:54:20|201264|201113.7|201239.6|201149.6|201264|201149.6|201239.6|201113.7|2
1732060500000|2024-11-19 23:55:00|201227.5|201137.5|201227.5|201137.5|201227.5|201137.5|201227.5|201137.5|1
1732060530000|2024-11-19 23:55:30|201238.3|201148.3|201200.9|201110.9|201238.3|201148.3|201189.2|201099.2|5
1732060540000|2024-11-19 23:55:40|201199.2|201109.2|201199.2|201109.2|201199.2|201109.2|201199.2|201109.2|1
1732060560000|2024-11-19 23:56:00|201202.5|201112.5|201208|201051|201209|201112.5|201202.5|201050|3
1732060570000|2024-11-19 23:56:10|201207|201052|201207|201052|201207|201052|201207|201052|1
1732060580000|2024-11-19 23:56:20|201185.9|201095.9|201185.9|201095.9|201185.9|201095.9|201185.9|201095.9|1
1732060590000|2024-11-19 23:56:30|201198.9|201108.9|201198.9|201108.9|201198.9|201108.9|201198.9|201108.9|1
1732060610000|2024-11-19 23:56:50|201202.3|201112.3|201202.3|201112.3|201202.3|201112.3|201202.3|201112.3|1
1732060630000|2024-11-19 23:57:10|201205|201054|201205|201054|201205|201054|201205|201054|1
1732060640000|2024-11-19 23:57:20|201184.9|201094.9|201184.9|201094.9|201184.9|201094.9|201184.9|201094.9|1
1732060660000|2024-11-19 23:57:40|201198.9|201108.9|201198.9|201108.9|201198.9|201108.9|201198.9|201108.9|1
1732060680000|2024-11-19 23:58:00|201202.3|201112.3|201202.3|201112.3|201202.3|201112.3|201202.3|201112.3|1
1732060690000|2024-11-19 23:58:10|201174.5|201084.5|201183.5|201093.5|201183.5|201093.5|201174.5|201084.5|2
1732060700000|2024-11-19 23:58:20|201183|201093|201183|201093|201183|201093|201183|201093|1
1732060720000|2024-11-19 23:58:40|201193|201103|201193|201103|201193|201103|201193|201103|1
1732060770000|2024-11-19 23:59:30|201191.5|201101.5|201191.5|201101.5|201191.5|201101.5|201191.5|201101.5|1
1732060790000|2024-11-19 23:59:50|201191|201101|201190|201100|201191|201101|201190|201100|2
1732060800000|2024-11-20 00:00:00|201183|201093|201090.3|200936.7|201190.5|201100.5|201084.1|200917.7|11
1732060810000|2024-11-20 00:00:10|201083.6|200930.4|201083.1|200918.6|201083.6|200930.4|201083.1|200918.1|4
1732060820000|2024-11-20 00:00:20|201061|200971|201061|200971|201061|200971|201061|200971|1
1732060830000|2024-11-20 00:00:30|201053.3|200963.3|201054.1|200964.1|201062.7|200972.7|201042.1|200952.1|11
1732060840000|2024-11-20 00:00:40|201054.3|200964.3|201050|200960|201080.7|200969.8|201040.3|200929.7|16
1732060850000|2024-11-20 00:00:50|201050.1|200960.1|201050.4|200960.4|201050.4|200960.4|201050.1|200960.1|2
1732060860000|2024-11-20 00:01:00|201042.5|200952.5|201041.1|200951.1|201042.5|200952.5|201041.1|200951.1|4
1732060870000|2024-11-20 00:01:10|201049|200959|201061.3|200971.3|201061.3|200971.3|201048.9|200958.9|5
1732060890000|2024-11-20 00:01:30|201061|200971|201060.7|200970.7|201061|200971|201060.7|200970.7|2
1732060910000|2024-11-20 00:01:50|201099|200927|201099|200927|201099|200927|201099|200927|1
1732060920000|2024-11-20 00:02:00|201051.3|200961.3|201041.7|200951.7|201051.3|200961.3|201041.5|200951.5|6
1732060950000|2024-11-20 00:02:30|201112|200890|201060.8|200970.8|201112|200970.8|201043.9|200890|5
1732060960000|2024-11-20 00:02:40|201100|200915.7|201105|200926|201105|200926|201100|200915.7|2
1732060970000|2024-11-20 00:02:50|201055.6|200965.6|201055.6|200965.6|201055.6|200965.6|201055.6|200965.6|1
1732060980000|2024-11-20 00:03:00|201058.4|200968.4|201057.7|200967.7|201058.4|200968.4|201055.6|200965.6|3
1732061000000|2024-11-20 00:03:20|201064.2|200974.2|201064.2|200974.2|201064.2|200974.2|201064.2|200974.2|1
1732061020000|2024-11-20 00:03:40|201100|200926|201055.9|200965.9|201100|200965.9|201055.9|200926|2
1732061050000|2024-11-20 00:04:10|201040.7|200950.7|201055.6|200965.6|201063.2|200973.2|201014.9|200924.9|11
1732061070000|2024-11-20 00:04:30|201063.2|200973.2|201063.2|200973.2|201063.2|200973.2|201063.2|200973.2|1
1732061080000|2024-11-20 00:04:40|201059.9|200969.9|201104|200930|201105|200969.9|201045.7|200929|5
1732061090000|2024-11-20 00:04:50|201103|200931|201101|200933|201103|200933|201101|200931|3
1732061100000|2024-11-20 00:05:00|201100|200934|201100|200934|201100|200934|201100|200934|1
1732061110000|2024-11-20 00:05:10|201058.4|200968.4|201097.8|201007.8|201097.8|201007.8|201058.4|200968.4|4
1732061120000|2024-11-20 00:05:20|201099.2|201009.2|201096.7|201006.7|201099.2|201009.2|201096.5|201006.5|3
1732061130000|2024-11-20 00:05:30|201096.8|201006.8|201062.1|200972.1|201097.2|201007.2|201062.1|200972.1|7
1732061140000|2024-11-20 00:05:40|201068.4|200978.4|201068.4|200978.4|201068.4|200978.4|201068.4|200978.4|1
1732061160000|2024-11-20 00:06:00|201066.7|200976.7|201066.7|200976.7|201066.7|200976.7|201066.7|200976.7|1
1732061170000|2024-11-20 00:06:10|201108|200929|201106|200930|201108|200930|201106|200929|2
1732061180000|2024-11-20 00:06:20|201105|200931|201105|200931|201105|200931|201105|200931|1
1732061190000|2024-11-20 00:06:30|201115|200958.6|201097|200945.9|201115|200958.6|201097|200945.8|5
1732061200000|2024-11-20 00:06:40||200946.2||200946.2||200946.2||200946.2|1
1732061220000|2024-11-20 00:07:00|201119|200947|201119|200947|201119|200947|201119|200947|1
1732061240000|2024-11-20 00:07:20|201118|200975.6|201065.6|200975.6|201118|200975.6|201065.6|200975.6|2
1732061250000|2024-11-20 00:07:30|201094.2|200944.1|201094.2|200944.1|201094.2|200944.1|201094.2|200944.1|1
1732061280000|2024-11-20 00:08:00|201118|200947|201118|200947|201118|200947|201118|200947|1
1732061290000|2024-11-20 00:08:10|201069.1|200979.1|201097.5|201007.5|201098.2|201008.2|201069.1|200979.1|10
1732061300000|2024-11-20 00:08:20|201097.7|201007.7|201097.9|201007.9|201097.9|201007.9|201097.7|201007.7|2
1732061310000|2024-11-20 00:08:30|201098.7|201008.7|201098.7|201008.7|201098.7|201008.7|201098.7|201008.7|1
1732061330000|2024-11-20 00:08:50|201148|200988|201155|200984|201155|200988|201148|200984|2
1732061340000|2024-11-20 00:09:00|201109.4|201019.4|201104|201014|201109.4|201019.4|201104|201014|2
1732061350000|2024-11-20 00:09:10|201097.8|201007.8|201097.8|201007.8|201098.8|201008.8|201097.8|201007.8|3
1732061370000|2024-11-20 00:09:30|201101|201011|201099|201009|201101|201011|201099|201009|2
1732061390000|2024-11-20 00:09:50|201150|200983|201134.4|200983.8|201150|200983.8|201134.4|200983|2
1732061400000|2024-11-20 00:10:00|201098.4|201008.4|201098.4|201008.4|201098.4|201008.4|201098.4|201008.4|1
1732061410000|2024-11-20 00:10:10|201134.9|200983.8|201104.3|201014.3|201134.9|201020|201104.3|200983.8|3
1732061430000|2024-11-20 00:10:30|201110.1|201020.1|201110.1|201020.1|201110.1|201020.1|201110.1|201020.1|1
1732061450000|2024-11-20 00:10:50|201103.9|201013.9|201103.9|201013.9|201103.9|201013.9|201103.9|201013.9|1
1732061460000|2024-11-20 00:11:00|201097|201007|201097|201007|201097|201007|201097|201007|1
1732061480000|2024-11-20 00:11:20|201101|201011|201101|201011|201101|201011|201101|201011|1
1732061500000|2024-11-20 00:11:40|201133|200983|201115.7|201025.7|201133|201033|201115.7|200983|3
1732061530000|2024-11-20 00:12:10|201150|200990|201150|200990|201150|200990|201150|200990|1
1732061550000|2024-11-20 00:12:30|201127.6|201037.6|201138.2|201048.2|201138.2|201048.2|201127.6|201037.6|3
1732061580000|2024-11-20 00:13:00|201147.1|201057.1|201147.1|201057.1|201147.1|201057.1|201143.4|201053.4|3
1732061610000|2024-11-20 00:13:30|201138|201048|201138|201048|201138|201048|201138|201048|1
1732061630000|2024-11-20 00:13:50|201144.8|201054.8|201144.8|201054.8|201144.8|201054.8|201144.8|201054.8|1
1732061640000|2024-11-20 00:14:00|201157.6|201067.6|201178.6|201088.6|201178.6|201088.6|201157.6|201067.6|6
1732061670000|2024-11-20 00:14:30|201183.7|201093.7|201187.6|201097.6|201187.8|201097.8|201183.7|201093.7|5
1732061680000|2024-11-20 00:14:40|201184|201094|201184|201094|201184|201094|201184|201094|1
1732061690000|2024-11-20 00:14:50|201189.6|201099.6|201190.2|201100.2|201190.2|201100.2|201189.6|201099.6|2
1732061700000|2024-11-20 00:15:00|201195.3|201105.3|201191.6|201101.6|201195.3|201105.3|201191.6|201101.6|2
1732061740000|2024-11-20 00:15:40|201230|201060|201230|201060|201230|201060|201230|201060|1
1732061750000|2024-11-20 00:15:50|201194.6|201104.6|201194.6|201104.6|201194.6|201104.6|201194.6|201104.6|1
1732061780000|2024-11-20 00:16:20|201230|201060|201230|201060|201230|201060|201230|201060|1
1732061790000|2024-11-20 00:16:30|201186.8|201096.8|201131.9|201041.9|201186.8|201096.8|201129.9|201016.5|5
1732061820000|2024-11-20 00:17:00|201126.8|201036.8|201126.6|201036.6|201126.8|201036.8|201126.6|201036.6|2
1732061850000|2024-11-20 00:17:30|201175|200972|201175|200980|201175|200980|201175|200972|2
1732061870000|2024-11-20 00:17:50|201121.8|201031.8|201121.8|201031.8|201121.8|201031.8|201121.8|201031.8|1
1732061890000|2024-11-20 00:18:10|201129.7|201039.7|201129.7|201039.7|201129.7|201039.7|201129.7|201039.7|1
1732061910000|2024-11-20 00:18:30|201174|200969|201174|200969|201174|200969|201174|200969|1
1732061920000|2024-11-20 00:18:40||200970||200973||200973||200970|2
1732061930000|2024-11-20 00:18:50|201173|200969|201128.8|201038.8|201173|201038.8|201128.8|200969|5
1732061940000|2024-11-20 00:19:00|201133.2|201043.2|201124.8|201034.8|201133.2|201043.2|201124.8|201034.8|3
1732061950000|2024-11-20 00:19:10|201129.6|201039.6|201124.8|201034.8|201129.6|201039.6|201124.8|201034.8|4
1732061970000|2024-11-20 00:19:30|201167|200971|201167|200980|201167|200980|201167|200971|2
1732061990000|2024-11-20 00:19:50|201109.4|201019.4|201110.5|201020.5|201114.4|201024.4|201109.4|201019.4|4
1732062000000|2024-11-20 00:20:00|201140.4|201050.4|201140.6|201050.6|201140.6|201050.6|201140.4|201050.4|2
1732062010000|2024-11-20 00:20:10|201143.6|201053.6|201124.4|201034.4|201143.6|201053.6|201124.4|201034.4|2
1732062020000|2024-11-20 00:20:20|201125|201035|201144.9|201054.9|201144.9|201054.9|201124.4|201034.4|8
1732062030000|2024-11-20 00:20:30|201146.7|201056.7|201146.2|201056.2|201146.7|201056.7|201144.9|201054.9|6
1732062040000|2024-11-20 00:20:40|201146|201056|201126.9|201036.9|201146|201056|201126.9|201036.9|4
1732062050000|2024-11-20 00:20:50|201132.4|201042.4|201132.3|201042.3|201132.4|201042.4|201132.3|201042.3|2
1732062070000|2024-11-20 00:21:10|201167|200982|201167|200982|201167|200982|201167|200982|1
1732062080000|2024-11-20 00:21:20|201118.8|201028.8|201105.7|201015.7|201118.8|201028.8|201105.7|201015.7|3
1732062090000|2024-11-20 00:21:30|201105.9|201015.9|201105.9|201015.9|201105.9|201015.9|201105.8|201015.8|3
1732062110000|2024-11-20 00:21:50|201105.8|201015.8|201105.8|201015.8|201105.8|201015.8|201105.8|201015.8|1
1732062120000|2024-11-20 00:22:00|201114.8|201024.8|201131.1|201041.1|201140.7|201050.7|201114.8|201024.8|3
1732062130000|2024-11-20 00:22:10|201137.1|201047.1|201136.3|201046.3|201137.1|201047.1|201135.9|201045.9|5
1732062140000|2024-11-20 00:22:20|201136.1|201046.1|201136.1|201046.1|201136.1|201046.1|201135.9|201045.9|3
1732062150000|2024-11-20 00:22:30|201136.2|201046.2|201136.2|201046.2|201136.2|201046.2|201136.2|201046.2|1
1732062160000|2024-11-20 00:22:40|201134.5|201044.5|201134.5|201044.5|201134.5|201044.5|201134.5|201044.5|1
1732062180000|2024-11-20 00:23:00|201134|201044|201138.2|201048.2|201138.2|201048.2|201134|201044|2
1732062190000|2024-11-20 00:23:10|201137|201047|201137|201047|201137|201047|201137|201047|1
1732062220000|2024-11-20 00:23:40|201134.5|201044.5|201134.5|201044.5|201134.5|201044.5|201134.5|201044.5|1
1732062230000|2024-11-20 00:23:50|201139.4|201049.4|201139.4|201049.4|201139.4|201049.4|201139.4|201049.4|1
1732062240000|2024-11-20 00:24:00|201137.8|201047.8|201137.8|201047.8|201138.5|201048.5|201137.8|201047.8|3
1732062260000|2024-11-20 00:24:20|201138.5|201048.5|201137|201047|201138.5|201048.5|201137|201047|4
1732062270000|2024-11-20 00:24:30|201132|201042|201132|201042|201132|201042|201132|201042|1
1732062280000|2024-11-20 00:24:40|201131.5|201041.5|201156|201004|201156|201041.5|201131.5|201004|2
1732062290000|2024-11-20 00:24:50|201161|201050.4|201140.4|201050.4|201161|201050.4|201140.4|201050.4|3
1732062320000|2024-11-20 00:25:20|201157|201004|201157|201004|201157|201004|201157|201004|1
1732062340000|2024-11-20 00:25:40|201139.5|201049.5|201139.5|201049.5|201139.5|201049.5|201139.5|201049.5|1
1732062350000|2024-11-20 00:25:50|201127.9|201037.9|201120.5|201030.5|201127.9|201037.9|201120.4|201030.4|3
1732062380000|2024-11-20 00:26:20|201165|200984|201165|200984|201165|200984|201165|200984|1
1732062400000|2024-11-20 00:26:40|201137.8|201047.8|201129.1|201039.1|201137.8|201047.8|201129.1|201039.1|2
1732062420000|2024-11-20 00:27:00|201107.3|201017.3|201078.6|200988.6|201107.3|201017.3|201070.7|200980.7|7
1732062430000|2024-11-20 00:27:10|201076.6|200986.6|201076.6|200986.6|201076.6|200986.6|201076.6|200986.6|1
1732062450000|2024-11-20 00:27:30|201074.9|200984.9|201074.9|200984.9|201074.9|200984.9|201074.9|200984.9|1
1732062460000|2024-11-20 00:27:40|201130|200938|201130|200938|201130|200938|201130|200938|1
1732062480000|2024-11-20 00:28:00|201063|200973|201061.6|200971.6|201063|200973|201061.6|200971.6|2
1732062520000|2024-11-20 00:28:40|201112|200948|201112|200948|201112|200948|201112|200948|1
1732062530000|2024-11-20 00:28:50|201083.5|200993.5|201095.9|201005.9|201095.9|201005.9|201083.5|200993.5|3
1732062570000|2024-11-20 00:29:30|201095.5|201005.5|201095.5|201005.5|201095.5|201005.5|201095.5|201005.5|1
1732062580000|2024-11-20 00:29:40|201100.4|201010.4|201100.4|201010.4|201100.4|201010.4|201100.4|201010.4|1
1732062600000|2024-11-20 00:30:00|201098.9|201008.9|201098.4|201008.4|201098.9|201008.9|201098.4|201008.4|2
1732062610000|2024-11-20 00:30:10|201097.9|201007.9|201106.5|201016.5|201106.5|201016.5|201097.9|201007.9|6
1732062630000|2024-11-20 00:30:30|201107|201017|201107|201017|201107|201017|201106.5|201016.5|5
1732062640000|2024-11-20 00:30:40|201107.5|201017.5|201110|201020|201110.5|201020.5|201107.5|201017.5|8
1732062650000|2024-11-20 00:30:50|201110.5|201020.5|201111.5|201021.5|201111.5|201021.5|201110|201020|5
1732062660000|2024-11-20 00:31:00|201113|201023|201113|201023|201113|201023|201112.5|201022.5|3
1732062670000|2024-11-20 00:31:10|201106|201016|201136.4|201046.4|201136.4|201046.4|201106|201016|10
1732062680000|2024-11-20 00:31:20|201135.4|201045.4|201135.4|201045.4|201135.4|201045.4|201135.4|201045.4|1
1732062700000|2024-11-20 00:31:40|201135.7|201045.7|201135.7|201045.7|201135.7|201045.7|201135.7|201045.7|1
1732062710000|2024-11-20 00:31:50|201138|201048|201138|201048|201138|201048|201138|201048|1
1732062730000|2024-11-20 00:32:10|201133.1|201043.1|201133.1|201043.1|201133.1|201043.1|201133.1|201043.1|1
1732062750000|2024-11-20 00:32:30|201132.9|201042.9|201125.5|201035.5|201132.9|201042.9|201123.3|201033.3|11
1732062760000|2024-11-20 00:32:40|201126.5|201036.5|201126.5|201036.5|201126.5|201036.5|201126.5|201036.5|1
1732062770000|2024-11-20 00:32:50|201127|201037|201127|201037|201127.5|201037.5|201126|201036|9
1732062780000|2024-11-20 00:33:00|201124.5|201034.5|201124.5|201034.5|201124.5|201034.5|201124.5|201034.5|1
1732062790000|2024-11-20 00:33:10|201127|201037|201127|201037|201127|201037|201127|201037|1
1732062800000|2024-11-20 00:33:20|201123.3|201033.3|201123.3|201033.3|201123.3|201033.3|201123.3|201033.3|1
1732062840000|2024-11-20 00:34:00|201127.5|201037.5|201128|201038|201128|201038|201127|201037|8
1732062850000|2024-11-20 00:34:10|201127.5|201037.5|201130|201040|201130|201040|201127|201037|9
1732062860000|2024-11-20 00:34:20|201130.5|201040.5|201127.9|201037.9|201130.5|201040.5|201124.4|201034.4|5
1732062870000|2024-11-20 00:34:30|201128.4|201038.4|201128.4|201038.4|201128.4|201038.4|201127.9|201037.9|3
1732062880000|2024-11-20 00:34:40|201127.9|201037.9|201127.9|201037.9|201127.9|201037.9|201127.9|201037.9|1
1732062890000|2024-11-20 00:34:50|201128.4|201038.4|201129.5|201039.5|201129.5|201039.5|201127.9|201037.9|3
1732062900000|2024-11-20 00:35:00|201130.5|201040.5|201129|201039|201130.5|201040.5|201128.5|201038.5|11
1732062910000|2024-11-20 00:35:10|201128.5|201038.5|201126.6|201036.6|201128.5|201038.5|201126.6|201036.6|9
1732062920000|2024-11-20 00:35:20|201126.8|201036.8|201126.8|201036.8|201126.9|201036.9|201126.6|201036.6|5
1732062930000|2024-11-20 00:35:30|201126.9|201036.9|201127.1|201037.1|201127.1|201037.1|201126.9|201036.9|4
1732062940000|2024-11-20 00:35:40|201128|201038|201128|201038|201128|201038|201128|201038|1
1732062950000|2024-11-20 00:35:50|201129|201039|201199.8|201109.8|201205.1|201115.1|201129|201039|7
1732062960000|2024-11-20 00:36:00|201205.1|201115.1|201205.1|201115.1|201205.1|201115.1|201205.1|201115.1|1
1732062970000|2024-11-20 00:36:10|201200.2|201110.2|201200.2|201110.2|201200.2|201110.2|201200.2|201110.2|1
1732062980000|2024-11-20 00:36:20|201196.3|201106.3|201236|201079|201237|201106.3|201188.4|201079|4
1732062990000|2024-11-20 00:36:30|201235|201076|201233|201078|201235|201078|201233|201076|4
1732063000000|2024-11-20 00:36:40|201232|201079|201202.3|201112.3|201232|201112.3|201198.5|201079|4
1732063010000|2024-11-20 00:36:50|201201.1|201111.1|201200.9|201110.9|201201.1|201111.1|201200.9|201110.9|2
1732063020000|2024-11-20 00:37:00|201194.8|201104.8|201194.6|201104.6|201194.8|201104.8|201194.6|201104.6|2
1732063050000|2024-11-20 00:37:30|201194.5|201104.5|201172.2|201082.2|201194.5|201104.5|201172.2|201082.2|6
1732063080000|2024-11-20 00:38:00|201167.5|201077.5|201163|201073|201167.5|201077.5|201163|201073|4
1732063090000|2024-11-20 00:38:10|201180|201090|201173|201083|201180.1|201090.1|201173|201083|3
1732063120000|2024-11-20 00:38:40|201183.4|201093.4|201185.8|201095.8|201198.5|201108.5|201183.4|201093.4|3
1732063170000|2024-11-20 00:39:30|201181.5|201091.5|201181.5|201091.5|201181.5|201091.5|201181.5|201091.5|1
1732063180000|2024-11-20 00:39:40|201199.9|201109.9|201187.9|201097.9|201199.9|201109.9|201187.9|201097.9|2
1732063210000|2024-11-20 00:40:10|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|1
1732063220000|2024-11-20 00:40:20|201198.2|201108.2|201197.5|201107.5|201198.2|201108.2|201192.9|201102.9|4
1732063230000|2024-11-20 00:40:30|201193.5|201103.5|201193.7|201103.7|201193.7|201103.7|201193.5|201103.5|2
1732063240000|2024-11-20 00:40:40|201193.9|201103.9|201193.9|201103.9|201193.9|201103.9|201193.9|201103.9|1
1732063250000|2024-11-20 00:40:50|201193.7|201103.7|201193.9|201103.9|201193.9|201103.9|201193.7|201103.7|2
1732063260000|2024-11-20 00:41:00|201188.8|201098.8|201184.5|201094.5|201188.8|201098.8|201184.4|201094.4|4
1732063270000|2024-11-20 00:41:10|201178.3|201088.3|201178.2|201088.2|201178.3|201088.3|201178.2|201088.2|2
1732063280000|2024-11-20 00:41:20|201178.3|201088.3|201178.3|201088.3|201178.3|201088.3|201178.3|201088.3|1
1732063300000|2024-11-20 00:41:40|201187|201097|201173.8|201083.8|201187|201097|201170.3|201080.3|5
1732063320000|2024-11-20 00:42:00|201173.7|201083.7|201173.7|201083.7|201173.7|201083.7|201173.7|201083.7|1
1732063330000|2024-11-20 00:42:10|201173.8|201083.8|201173.7|201083.7|201173.8|201083.8|201173.7|201083.7|8
1732063340000|2024-11-20 00:42:20|201182|201092|201182|201092|201183|201093|201182|201092|4
1732063350000|2024-11-20 00:42:30|201183|201093|201183|201093|201183|201093|201183|201093|1
1732063360000|2024-11-20 00:42:40|201176.5|201086.5|201176.3|201086.3|201176.5|201086.5|201176.3|201086.3|2
1732063390000|2024-11-20 00:43:10|201176.5|201086.5|201176.3|201086.3|201176.5|201086.5|201176.3|201086.3|2
1732063410000|2024-11-20 00:43:30|201183|201093|201179.1|201089.1|201183|201093|201179.1|201089.1|2
1732063420000|2024-11-20 00:43:40|201183.7|201093.7|201184.1|201094.1|201184.1|201094.1|201183.7|201093.7|2
1732063450000|2024-11-20 00:44:10|201183|201093|201182.5|201092.5|201183|201093|201182.5|201092.5|2
1732063470000|2024-11-20 00:44:30|201178.5|201088.5|201178.5|201088.5|201178.5|201088.5|201178.5|201088.5|1
1732063510000|2024-11-20 00:45:10|201182.5|201092.5|201182.5|201092.5|201182.5|201092.5|201182.5|201092.5|1
1732063530000|2024-11-20 00:45:30|201178.1|201088.1|201178.1|201088.1|201178.1|201088.1|201178.1|201088.1|1
1732063560000|2024-11-20 00:46:00|201186|201096|201186|201096|201186|201096|201186|201096|1
1732063580000|2024-11-20 00:46:20|201184|201094|201180.4|201090.4|201184.9|201094.9|201180.4|201090.4|4
1732063600000|2024-11-20 00:46:40|201176|201086|201176|201086|201176|201086|201176|201086|1
1732063610000|2024-11-20 00:46:50|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|1
1732063630000|2024-11-20 00:47:10|201178|201088|201182.6|201092.6|201188.2|201098.2|201178|201088|3
1732063670000|2024-11-20 00:47:50|201188.5|201098.5|201188.5|201098.5|201188.5|201098.5|201188.5|201098.5|1
1732063680000|2024-11-20 00:48:00|201188|201098|201188|201098|201188|201098|201188|201098|1
1732063690000|2024-11-20 00:48:10|201181.7|201091.7|201181.7|201091.7|201181.7|201091.7|201181.7|201091.7|1
1732063730000|2024-11-20 00:48:50|201184.5|201094.5|201185|201095|201185|201095|201184.5|201094.5|2
1732063740000|2024-11-20 00:49:00|201187|201097|201180.9|201090.9|201187|201097|201180.9|201090.9|2
1732063750000|2024-11-20 00:49:10|201176.8|201086.8|201161.3|201071.3|201176.8|201086.8|201161.3|201071.3|2
1732063760000|2024-11-20 00:49:20|201171.7|201081.7|201169.1|201079.1|201173.1|201083.1|201162|201072|4
1732063770000|2024-11-20 00:49:30|201181.9|201091.9|201181.9|201091.9|201181.9|201091.9|201181.9|201091.9|1
1732063780000|2024-11-20 00:49:40|201177.5|201087.5|201177.5|201087.5|201177.5|201087.5|201177.5|201087.5|1
1732063800000|2024-11-20 00:50:00|201182.4|201092.4|201191|201101|201191|201101|201182.4|201092.4|2
1732063830000|2024-11-20 00:50:30|201190|201100|201189.5|201099.5|201190|201100|201189.5|201099.5|2
1732063860000|2024-11-20 00:51:00|201183.7|201093.7|201183.7|201093.7|201183.7|201093.7|201183.7|201093.7|1
1732063900000|2024-11-20 00:51:40|201189.5|201099.5|201189.5|201099.5|201189.5|201099.5|201189.5|201099.5|1
1732063920000|2024-11-20 00:52:00|201177|201127|201172.4|201122.4|201177|201127|201172.4|201122.4|2
1732063930000|2024-11-20 00:52:10|201172|201122|201167.2|201117.2|201172|201122|201167.2|201117.2|2
1732063940000|2024-11-20 00:52:20|201181|201131|201181|201131|201181|201131|201181|201131|1
1732063950000|2024-11-20 00:52:30|201197.5|201107.5|201242.5|201152.5|201247.6|201157.6|201197.5|201107.5|16
1732063970000|2024-11-20 00:52:50|201246.5|201156.5|201242.9|201152.9|201246.5|201156.5|201242.9|201152.9|2
1732063980000|2024-11-20 00:53:00|201240|201150|201233.3|201143.3|201240|201150|201231.3|201141.3|5
1732063990000|2024-11-20 00:53:10|201231.6|201141.6|201237.4|201147.4|201237.4|201147.4|201231.6|201141.6|2
1732064000000|2024-11-20 00:53:20|201239|201149|201239|201149|201239|201149|201237.4|201147.4|3
1732064010000|2024-11-20 00:53:30|201236.5|201146.5|201236.5|201146.5|201236.5|201146.5|201236.5|201146.5|1
1732064020000|2024-11-20 00:53:40|201243|201153|201219.5|201169.5|201243|201169.5|201216|201153|4
1732064030000|2024-11-20 00:53:50|201214.5|201164.5|201235.5|201145.5|201235.5|201171.7|201214.5|201145.5|5
1732064040000|2024-11-20 00:54:00|201234.5|201144.5|201221.1|201171.1|201238.6|201171.1|201218.8|201141.5|6
1732064050000|2024-11-20 00:54:10|201216.5|201166.5|201219.1|201169.1|201219.1|201169.1|201216.1|201166.1|5
1732064060000|2024-11-20 00:54:20|201220.1|201170.1|201219.1|201169.1|201240|201173.5|201219.1|201143.6|8
1732064070000|2024-11-20 00:54:30|201216.8|201166.8|201217.1|201167.1|201222.5|201172.5|201216.8|201166.8|4
1732064080000|2024-11-20 00:54:40|201214.8|201164.8|201233.6|201143.6|201233.6|201164.8|201204.8|201143.6|5
1732064090000|2024-11-20 00:54:50|201238.5|201148.5|201212.2|201162.2|201238.5|201168.2|201210.7|201148.5|7
1732064100000|2024-11-20 00:55:00|201210.7|201160.7|201232.7|201142.7|201238.9|201166.6|201210.7|201142.7|4
1732064110000|2024-11-20 00:55:10|201236.7|201146.7|201232.7|201142.7|201236.7|201146.7|201232.7|201142.7|2
1732064120000|2024-11-20 00:55:20|201239.2|201149.2|201241.9|201151.9|201241.9|201170.2|201220.2|201146|9
1732064130000|2024-11-20 00:55:30|201236.9|201146.9|201234.4|201144.4|201239.4|201178.2|201210.5|201143.4|22
1732064140000|2024-11-20 00:55:40|201234.7|201144.7|201234|201144|201234.7|201144.7|201227.7|201137.7|12
1732064150000|2024-11-20 00:55:50|201234.2|201144.2|201234.4|201144.4|201239.4|201149.4|201232.4|201142.4|12
1732064160000|2024-11-20 00:56:00|201231.5|201141.5|201240|201150|201240|201150|201231.5|201141.5|6
1732064170000|2024-11-20 00:56:10|201216.5|201166.5|201235|201145|201238|201166.5|201208.9|201137.7|11
1732064180000|2024-11-20 00:56:20|201236.5|201146.5|201238|201188|201244.5|201194.5|201236.5|201146.5|8
1732064190000|2024-11-20 00:56:30|201233.4|201183.4|201234|201184|201240.2|201190.2|201231.7|201181.7|6
1732064210000|2024-11-20 00:56:50|201241|201191|201295.9|201205.9|201307.3|201233|201241|201191|16
1732064220000|2024-11-20 00:57:00|201317.4|201227.4|201302.8|201212.8|201317.4|201227.4|201302.8|201212.8|4
1732064230000|2024-11-20 00:57:10|201318.7|201228.7|201326.4|201236.4|201326.8|201236.8|201313.3|201223.3|8
1732064240000|2024-11-20 00:57:20|201314.3|201224.3|201329.2|201239.2|201340.1|201250.1|201314.3|201224.3|11
1732064250000|2024-11-20 00:57:30|201330.1|201240.1|201328.2|201238.2|201332.6|201242.6|201327.6|201237.6|7
1732064260000|2024-11-20 00:57:40|201335.4|201245.4|201332.8|201242.8|201338.5|201248.5|201332.8|201242.8|10
1732064270000|2024-11-20 00:57:50|201335.8|201245.8|201318.9|201228.9|201339.5|201249.5|201318.9|201228.9|17
1732064280000|2024-11-20 00:58:00|201298.5|201248.5|201326.8|201236.8|201326.8|201248.5|201298.5|201227.1|15
1732064290000|2024-11-20 00:58:10|201324.1|201234.1|201322.8|201232.8|201325.4|201235.4|201316.4|201226.4|13
1732064300000|2024-11-20 00:58:20|201320.8|201230.8|201325.2|201235.2|201330.1|201240.1|201320.8|201230.8|9
1732064310000|2024-11-20 00:58:30|201323.6|201233.6|201320.8|201230.8|201325.6|201235.6|201319.8|201229.8|8
1732064320000|2024-11-20 00:58:40|201323.5|201233.5|201298.7|201208.7|201323.5|201233.5|201275.7|201208.7|6
1732064330000|2024-11-20 00:58:50|201297.4|201207.4|201298.9|201208.9|201298.9|201208.9|201293.6|201203.6|4
1732064350000|2024-11-20 00:59:10|201293.6|201203.6|201288.1|201198.1|201293.6|201203.6|201288.1|201198.1|2
1732064360000|2024-11-20 00:59:20|201289.1|201199.1|201292.7|201202.7|201292.7|201202.7|201289.1|201199.1|2
1732064370000|2024-11-20 00:59:30|201288.2|201198.2|201286.7|201196.7|201288.2|201198.2|201286.7|201196.7|3
1732064380000|2024-11-20 00:59:40|201284.2|201194.2|201281.2|201191.2|201289.8|201199.8|201281.2|201191.2|6
1732064390000|2024-11-20 00:59:50|201291.1|201201.1|201287.5|201197.5|201291.1|201201.1|201287.5|201197.5|3
1732064400000|2024-11-20 01:00:00|201290.4|201200.4|201286.9|201196.9|201290.4|201200.4|201286|201196|8
1732064430000|2024-11-20 01:00:30|201285|201195|201285|201195|201285|201195|201285|201195|1
1732064450000|2024-11-20 01:00:50|201288.3|201198.3|201288.3|201198.3|201288.3|201198.3|201288.3|201198.3|1
1732064460000|2024-11-20 01:01:00|201289|201199|201216.1|201126.1|201289|201199|201216.1|201126.1|3
1732064470000|2024-11-20 01:01:10|201215.2|201125.2|201207|201117|201238.2|201125.2|201207|201085|4
1732064480000|2024-11-20 01:01:20|201198.9|201108.9|201205.9|201115.9|201214.1|201124.1|201198.9|201108.9|5
1732064490000|2024-11-20 01:01:30|201206|201116|201219.1|201129.1|201219.1|201129.1|201205.9|201115.9|6
1732064500000|2024-11-20 01:01:40|201213.3|201123.3|201209.4|201119.4|201213.3|201123.3|201209.4|201119.4|10
1732064510000|2024-11-20 01:01:50|201209.8|201119.8|201209.4|201119.4|201209.8|201119.8|201209.4|201119.4|4
1732064520000|2024-11-20 01:02:00|201209.2|201119.2|201209.3|201119.3|201209.6|201119.6|201209.2|201119.2|4
1732064530000|2024-11-20 01:02:10|201204.5|201114.5|201204.5|201114.5|201204.5|201114.5|201204.5|201114.5|1
1732064550000|2024-11-20 01:02:30|201204.6|201114.6|201188|201098|201204.6|201114.6|201181.9|201091.9|3
1732064560000|2024-11-20 01:02:40|201187.3|201097.3|201185.3|201095.3|201187.3|201097.3|201185.3|201095.3|3
1732064580000|2024-11-20 01:03:00|201175.5|201085.5|201175.5|201085.5|201175.5|201085.5|201175.5|201085.5|1
1732064590000|2024-11-20 01:03:10|201176.5|201086.5|201188.5|201098.5|201188.5|201098.5|201176.5|201086.5|4
1732064600000|2024-11-20 01:03:20|201189.6|201099.6|201189.6|201099.6|201189.6|201099.6|201189.6|201099.6|1
1732064610000|2024-11-20 01:03:30|201189.5|201099.5|201189.5|201099.5|201189.5|201099.5|201189.5|201099.5|1
1732064620000|2024-11-20 01:03:40|201189.6|201099.6|201189.5|201099.5|201189.6|201099.6|201189.5|201099.5|2
1732064630000|2024-11-20 01:03:50|201188.8|201098.8|201175.5|201085.5|201188.8|201098.8|201175.5|201085.5|6
1732064640000|2024-11-20 01:04:00|201207|201054|201207|201054|201207|201054|201207|201054|1
1732064660000|2024-11-20 01:04:20|201184.6|201094.6|201184.6|201094.6|201184.6|201094.6|201184.6|201094.6|1
1732064670000|2024-11-20 01:04:30|201185.9|201095.9|201186.6|201096.6|201186.6|201096.6|201185.9|201095.9|2
1732064680000|2024-11-20 01:04:40|201185.9|201095.9|201185.9|201095.9|201185.9|201095.9|201185.9|201095.9|1
1732064690000|2024-11-20 01:04:50|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|1
1732064710000|2024-11-20 01:05:10|201185.2|201095.2|201185.2|201095.2|201185.2|201095.2|201185.2|201095.2|1
1732064720000|2024-11-20 01:05:20|201189.1|201099.1|201189.1|201099.1|201189.1|201099.1|201189.1|201099.1|1
1732064730000|2024-11-20 01:05:30|201185.2|201095.2|201185.2|201095.2|201185.2|201095.2|201185.2|201095.2|1
1732064740000|2024-11-20 01:05:40|201187.1|201097.1|201181.5|201091.5|201212|201097.1|201181.5|201058|3
1732064750000|2024-11-20 01:05:50|201216|201061|201218|201055|201223|201061|201216|201054|3
1732064760000|2024-11-20 01:06:00|201217|201056|201217|201056|201217|201056|201217|201056|1
1732064770000|2024-11-20 01:06:10|201188.2|201098.2|201187.4|201097.4|201188.2|201098.2|201187.4|201097.4|2
1732064780000|2024-11-20 01:06:20|201186.4|201096.4|201186.4|201096.4|201186.4|201096.4|201186.4|201096.4|1
1732064800000|2024-11-20 01:06:40|201176|201086|201176|201086|201176|201086|201176|201086|1
1732064810000|2024-11-20 01:06:50|201175.5|201085.5|201175.5|201085.5|201175.5|201085.5|201175.5|201085.5|1
1732064820000|2024-11-20 01:07:00|201176|201086|201189.3|201099.3|201190.3|201100.3|201176|201086|7
1732064830000|2024-11-20 01:07:10|201188.6|201098.6|201188.6|201098.6|201188.6|201098.6|201188.6|201098.6|1
1732064860000|2024-11-20 01:07:40|201181.5|201091.5|201181.5|201091.5|201181.5|201091.5|201181.5|201091.5|1
1732064880000|2024-11-20 01:08:00|201186|201096|201185.9|201095.9|201186|201096|201184|201094|5
1732064900000|2024-11-20 01:08:20|201184.9|201094.9|201184.9|201094.9|201184.9|201094.9|201184.9|201094.9|1
1732064910000|2024-11-20 01:08:30|201186.7|201096.7|201181.5|201091.5|201186.7|201096.7|201181.5|201091.5|4
1732064920000|2024-11-20 01:08:40|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|1
1732064930000|2024-11-20 01:08:50|201185.3|201095.3|201185.3|201095.3|201185.3|201095.3|201185.3|201095.3|1
1732064960000|2024-11-20 01:09:20|201184.9|201094.9|201181.5|201091.5|201184.9|201094.9|201181.5|201091.5|2
1732064970000|2024-11-20 01:09:30|201180|201090|201180|201090|201180|201090|201180|201090|1
1732064980000|2024-11-20 01:09:40|201181.5|201091.5|201177.5|201087.5|201181.5|201091.5|201177.5|201087.5|4
1732064990000|2024-11-20 01:09:50|201175.5|201085.5|201182.7|201092.7|201182.7|201092.7|201175.5|201085.5|4
1732065000000|2024-11-20 01:10:00|201182.5|201092.5|201181.7|201091.7|201182.5|201092.5|201181.7|201091.7|2
1732065030000|2024-11-20 01:10:30|201176|201086|201176|201086|201176|201086|201176|201086|1
1732065040000|2024-11-20 01:10:40|201182.1|201092.1|201182.1|201092.1|201182.1|201092.1|201182.1|201092.1|1
1732065060000|2024-11-20 01:11:00|201186.8|201096.8|201185.8|201095.8|201186.8|201096.8|201183.9|201093.9|4
1732065070000|2024-11-20 01:11:10|201183.5|201093.5|201183.5|201093.5|201183.5|201093.5|201183.5|201093.5|1
1732065080000|2024-11-20 01:11:20|201190.7|201100.7|201215.8|201125.8|201215.8|201125.8|201190.7|201100.7|2
1732065090000|2024-11-20 01:11:30|201212|201122|201210.3|201120.3|201212.1|201122.1|201210.3|201120.3|4
1732065100000|2024-11-20 01:11:40|201206.2|201116.2|201213.2|201123.2|201216.4|201126.4|201206.2|201116.2|4
1732065110000|2024-11-20 01:11:50|201213.4|201123.4|201216.3|201126.3|201216.3|201126.3|201213.4|201123.4|2
1732065120000|2024-11-20 01:12:00|201216|201126|201197.9|201107.9|201216|201126|201197.9|201107.9|4
1732065140000|2024-11-20 01:12:20|201199.1|201109.1|201199.1|201109.1|201199.1|201109.1|201199.1|201109.1|1
1732065160000|2024-11-20 01:12:40|201209|201119|201213.6|201123.6|201214.6|201124.6|201209|201119|3
1732065170000|2024-11-20 01:12:50|201213.2|201123.2|201213.2|201123.2|201213.2|201123.2|201213.2|201123.2|1
1732065180000|2024-11-20 01:13:00|201215.5|201125.5|201214.6|201124.6|201215.8|201125.8|201212.7|201122.7|6
1732065190000|2024-11-20 01:13:10|201215.9|201125.9|201219.5|201129.5|201219.5|201129.5|201215.9|201125.9|3
1732065200000|2024-11-20 01:13:20|201215.5|201125.5|201215.5|201125.5|201215.5|201125.5|201214.5|201124.5|3
1732065220000|2024-11-20 01:13:40|201214.5|201124.5|201214.1|201124.1|201214.5|201124.5|201214.1|201124.1|2
1732065240000|2024-11-20 01:14:00|201217.5|201127.5|201207.2|201117.2|201217.5|201127.5|201207.2|201117.2|3
1732065250000|2024-11-20 01:14:10|201206.2|201116.2|201205.4|201115.4|201213.3|201123.3|201205.4|201115.4|3
1732065260000|2024-11-20 01:14:20|201204.4|201114.4|201204.4|201114.4|201204.4|201114.4|201204.4|201114.4|1
1732065270000|2024-11-20 01:14:30|201205.2|201115.2|201205.2|201115.2|201205.2|201115.2|201204.4|201114.4|3
1732065290000|2024-11-20 01:14:50|201221.5|201131.5|201223|201133|201223|201133|201221.5|201131.5|2
1732065300000|2024-11-20 01:15:00|201222.5|201132.5|201205|201115|201222.5|201132.5|201204.3|201114.3|4
1732065310000|2024-11-20 01:15:10|201204.6|201114.6|201203|201113|201206.7|201116.7|201203|201113|4
1732065320000|2024-11-20 01:15:20|201206.7|201116.7|201203|201113|201206.7|201116.7|201203|201113|6
1732065330000|2024-11-20 01:15:30|201206.7|201116.7|201206.7|201116.7|201206.7|201116.7|201203|201113|5
1732065340000|2024-11-20 01:15:40|201215.5|201125.5|201204.2|201114.2|201216|201126|201204.2|201114.2|13
1732065350000|2024-11-20 01:15:50|201203|201113|201206.5|201116.5|201206.7|201116.7|201203|201113|3
1732065360000|2024-11-20 01:16:00|201206.7|201116.7|201205.2|201115.2|201206.8|201116.8|201204.7|201114.7|13
1732065370000|2024-11-20 01:16:10|201205.7|201115.7|201213|201123|201213|201123|201205|201115|6
1732065380000|2024-11-20 01:16:20|201213.5|201123.5|201203.3|201113.3|201213.5|201123.5|201203.3|201113.3|6
1732065390000|2024-11-20 01:16:30|201208.6|201118.6|201203.4|201113.4|201209.4|201119.4|201203.4|201113.4|4
1732065420000|2024-11-20 01:17:00|201210.1|201120.1|201215.3|201125.3|201215.3|201125.3|201206.6|201116.6|8
1732065450000|2024-11-20 01:17:30|201218.1|201128.1|201218.1|201128.1|201218.1|201128.1|201218.1|201128.1|1
1732065470000|2024-11-20 01:17:50|201219.1|201129.1|201210.6|201120.6|201219.1|201129.1|201210.6|201120.6|7
1732065480000|2024-11-20 01:18:00|201210.1|201120.1|201232.5|201142.5|201234.5|201144.5|201209.9|201119.9|7
1732065500000|2024-11-20 01:18:20|201233|201143|201233|201143|201233|201143|201233|201143|1
1732065520000|2024-11-20 01:18:40|201220|201130|201234.9|201144.9|201244|201154|201220|201130|5
1732065550000|2024-11-20 01:19:10|201238.9|201148.9|201227.4|201137.4|201238.9|201148.9|201227.3|201137.3|6
1732065570000|2024-11-20 01:19:30|201221.3|201131.3|201220.6|201130.6|201221.3|201131.3|201220.3|201130.3|6
1732065580000|2024-11-20 01:19:40|201220.3|201130.3|201219.8|201129.8|201220.3|201130.3|201219.8|201129.8|3
1732065600000|2024-11-20 01:20:00|201219|201129|201220|201130|201220.5|201130.5|201219|201129|7
1732065610000|2024-11-20 01:20:10|201219.5|201129.5|201220.5|201130.5|201220.5|201130.5|201219.5|201129.5|5
1732065620000|2024-11-20 01:20:20|201220|201130|201221.2|201131.2|201222|201132|201220|201130|14
1732065630000|2024-11-20 01:20:30|201221.1|201131.1|201220.4|201130.4|201221.2|201131.2|201220.4|201130.4|9
1732065640000|2024-11-20 01:20:40|201220.7|201130.7|201220.4|201130.4|201221.4|201131.4|201220.4|201130.4|12
1732065650000|2024-11-20 01:20:50|201220.6|201130.6|201220.4|201130.4|201220.6|201130.6|201220.4|201130.4|4
1732065660000|2024-11-20 01:21:00|201220.8|201130.8|201222.3|201132.3|201222.3|201132.3|201219.8|201129.8|20
1732065670000|2024-11-20 01:21:10|201222.8|201132.8|201221.3|201131.3|201223.8|201133.8|201221.3|201131.3|9
1732065680000|2024-11-20 01:21:20|201220.8|201130.8|201219.1|201129.1|201220.8|201130.8|201218.6|201128.6|11
1732065690000|2024-11-20 01:21:30|201218.9|201128.9|201219.6|201129.6|201219.6|201129.6|201218.9|201128.9|8
1732065700000|2024-11-20 01:21:40|201219.2|201129.2|201218.6|201128.6|201219.2|201129.2|201218.4|201128.4|15
1732065710000|2024-11-20 01:21:50|201218.9|201128.9|201221.5|201131.5|201221.5|201131.5|201218.6|201128.6|10
1732065720000|2024-11-20 01:22:00|201221|201131|201219|201129|201221.5|201131.5|201219|201129|12
1732065730000|2024-11-20 01:22:10|201220|201130|201217.9|201127.9|201221.5|201131.5|201217.9|201127.9|17
1732065740000|2024-11-20 01:22:20|201218.1|201128.1|201218.9|201128.9|201219.4|201129.4|201218.1|201128.1|16
1732065750000|2024-11-20 01:22:30|201219.1|201129.1|201219.1|201129.1|201219.7|201129.7|201218.7|201128.7|19
1732065760000|2024-11-20 01:22:40|201219.2|201129.2|201222.2|201132.2|201222.2|201132.2|201218.7|201128.7|10
1732065770000|2024-11-20 01:22:50|201222.7|201132.7|201315.1|201225.1|201316.5|201226.5|201221.2|201131.2|11
1732065780000|2024-11-20 01:23:00|201318.3|201228.3|201320|201230|201326.6|201236.6|201318.3|201228.3|3
1732065790000|2024-11-20 01:23:10|201330.4|201240.4|201326.5|201236.5|201339.4|201249.4|201316.8|201226.8|5
1732065800000|2024-11-20 01:23:20|201318.1|201228.1|201325.2|201235.2|201325.2|201235.2|201318.1|201228.1|6
1732065810000|2024-11-20 01:23:30|201325|201235|201325|201235|201325|201235|201325|201235|1
1732065820000|2024-11-20 01:23:40|201322|201232|201321.5|201231.5|201322|201232|201321.5|201231.5|2
1732065830000|2024-11-20 01:23:50|201308|201218|201296.6|201206.6|201308|201218|201286.8|201196.8|10
1732065840000|2024-11-20 01:24:00|201296.4|201206.4|201296.6|201206.6|201296.6|201206.6|201296.4|201206.4|2
1732065860000|2024-11-20 01:24:20|201292.6|201202.6|201289.9|201199.9|201292.6|201202.6|201289.9|201199.9|2
1732065870000|2024-11-20 01:24:30|201285.8|201195.8|201285.8|201195.8|201285.8|201195.8|201285.8|201195.8|1
1732065900000|2024-11-20 01:25:00|201284.5|201194.5|201246.1|201156.1|201284.5|201194.5|201243.6|201153.6|5
1732065910000|2024-11-20 01:25:10|201243.8|201153.8|201243.7|201153.7|201243.8|201153.8|201243.7|201153.7|4
1732065920000|2024-11-20 01:25:20|201243.8|201153.8|201243.7|201153.7|201243.8|201153.8|201243.7|201153.7|2
1732065930000|2024-11-20 01:25:30|201243.8|201153.8|201243.9|201153.9|201243.9|201153.9|201243.6|201153.6|3
1732065940000|2024-11-20 01:25:40|201246|201156|201245.5|201155.5|201246|201156|201245.5|201155.5|2
1732065960000|2024-11-20 01:26:00|201245|201155|201247|201157|201248|201158|201245|201155|3
1732066000000|2024-11-20 01:26:40|201245|201155|201245|201155|201245|201155|201245|201155|1
1732066010000|2024-11-20 01:26:50|201246.9|201156.9|201246.9|201156.9|201246.9|201156.9|201246.9|201156.9|1
1732066020000|2024-11-20 01:27:00|201239|201149|201227.2|201137.2|201239|201149|201227.2|201137.2|3
1732066030000|2024-11-20 01:27:10|201227.3|201137.3|201226.5|201136.5|201227.3|201137.3|201223.7|201133.7|5
1732066040000|2024-11-20 01:27:20|201227.2|201137.2|201263.6|201173.6|201265|201175|201227.2|201137.2|5
1732066050000|2024-11-20 01:27:30|201263.1|201173.1|201262|201172|201263.8|201173.8|201262|201172|5
1732066060000|2024-11-20 01:27:40|201261.9|201171.9|201261.9|201171.9|201261.9|201171.9|201261.9|201171.9|1
1732066070000|2024-11-20 01:27:50|201260.5|201170.5|201299.5|201209.5|201299.5|201209.5|201260.5|201170.5|6
1732066080000|2024-11-20 01:28:00|201295.8|201205.8|201289.9|201199.9|201295.8|201205.8|201289.7|201199.7|3
1732066090000|2024-11-20 01:28:10|201290.1|201200.1|201300.5|201210.5|201300.5|201210.5|201290.1|201200.1|4
1732066110000|2024-11-20 01:28:30|201293.9|201203.9|201302.9|201212.9|201302.9|201212.9|201278.4|201188.4|8
1732066120000|2024-11-20 01:28:40|201302.8|201212.8|201302.8|201212.8|201302.8|201212.8|201302.8|201212.8|1
1732066150000|2024-11-20 01:29:10|201301.5|201211.5|201301.5|201211.5|201301.5|201211.5|201301.5|201211.5|1
1732066160000|2024-11-20 01:29:20|201299.9|201209.9|201299.9|201209.9|201299.9|201209.9|201299.9|201209.9|1
1732066180000|2024-11-20 01:29:40|201301.5|201211.5|201299.9|201209.9|201301.5|201211.5|201299.9|201209.9|2
1732066190000|2024-11-20 01:29:50|201297.8|201207.8|201309.1|201219.1|201309.1|201219.1|201297.8|201207.8|4
1732066200000|2024-11-20 01:30:00|201309.3|201219.3|201289.8|201199.8|201309.3|201219.3|201289.8|201199.8|6
1732066210000|2024-11-20 01:30:10|201289.3|201199.3|201289.1|201199.1|201289.3|201199.3|201288.8|201198.8|3
1732066230000|2024-11-20 01:30:30|201288.8|201198.8|201284|201194|201288.8|201198.8|201284|201194|10
1732066240000|2024-11-20 01:30:40|201276.3|201186.3|201290.7|201200.7|201290.7|201200.7|201274.9|201184.9|4
1732066260000|2024-11-20 01:31:00|201290.4|201200.4|201306|201216|201306|201216|201290.4|201200.4|4
1732066270000|2024-11-20 01:31:10|201305.7|201215.7|201289.8|201199.8|201306|201216|201289.8|201199.8|7
1732066280000|2024-11-20 01:31:20|201290.2|201200.2|201290.4|201200.4|201290.4|201200.4|201290.2|201200.2|2
1732066290000|2024-11-20 01:31:30|201289.9|201199.9|201289.6|201199.6|201289.9|201199.9|201289.6|201199.6|2
1732066300000|2024-11-20 01:31:40|201288|201198|201288|201198|201288|201198|201288|201198|1
1732066310000|2024-11-20 01:31:50|201294|201204|201269.8|201179.8|201299.4|201209.4|201258.9|201168.9|10
1732066320000|2024-11-20 01:32:00|201278.3|201188.3|201271.6|201181.6|201278.3|201188.3|201271.4|201181.4|11
1732066330000|2024-11-20 01:32:10|201264.9|201174.9|201267.7|201177.7|201270.1|201180.1|201261.7|201171.7|14
1732066340000|2024-11-20 01:32:20|201267.3|201177.3|201267|201177|201267.3|201177.3|201261|201171|4
1732066350000|2024-11-20 01:32:30|201266.7|201176.7|201267|201177|201267|201177|201266.7|201176.7|2
1732066360000|2024-11-20 01:32:40|201266.7|201176.7|201263.3|201173.3|201266.7|201176.7|201263.3|201173.3|2
1732066370000|2024-11-20 01:32:50|201259.5|201169.5|201267.5|201177.5|201267.5|201177.5|201259.5|201169.5|8
1732066380000|2024-11-20 01:33:00|201273.5|201183.5|201288|201198|201288.8|201198.8|201273.5|201183.5|15
1732066390000|2024-11-20 01:33:10|201288.3|201198.3|201288.3|201198.3|201288.3|201198.3|201288|201198|5
1732066400000|2024-11-20 01:33:20|201288|201198|201288|201198|201288.3|201198.3|201287.6|201197.6|11
1732066410000|2024-11-20 01:33:30|201288.5|201198.5|201287.5|201197.5|201288.5|201198.5|201287.5|201197.5|2
1732066420000|2024-11-20 01:33:40|201294|201204|201302.1|201212.1|201302.1|201212.1|201294|201204|2
1732066450000|2024-11-20 01:34:10|201302.2|201212.2|201303|201213|201303|201213|201302.2|201212.2|2
1732066460000|2024-11-20 01:34:20|201299.4|201209.4|201289.8|201199.8|201299.4|201209.4|201289.5|201199.5|3
1732066470000|2024-11-20 01:34:30|201289.5|201199.5|201288.4|201198.4|201289.8|201199.8|201288.4|201198.4|5
1732066480000|2024-11-20 01:34:40|201289.5|201199.5|201288.5|201198.5|201289.5|201199.5|201287.4|201197.4|9
1732066490000|2024-11-20 01:34:50|201287|201197|201285.7|201195.7|201296.9|201206.9|201282|201192|14
1732066500000|2024-11-20 01:35:00|201288.4|201198.4|201257.3|201167.3|201288.4|201198.4|201255|201165|12
1732066510000|2024-11-20 01:35:10|201257.1|201167.1|201257.2|201167.2|201257.4|201167.4|201244.7|201154.7|8
1732066530000|2024-11-20 01:35:30|201257.3|201167.3|201257.3|201167.3|201257.3|201167.3|201257.3|201167.3|1
1732066540000|2024-11-20 01:35:40|201256|201166|201242.3|201152.3|201256|201166|201240.2|201150.2|5
1732066570000|2024-11-20 01:36:10|201237.5|201147.5|201237.5|201147.5|201237.5|201147.5|201237.5|201147.5|1
1732066590000|2024-11-20 01:36:30|201238|201148|201220.2|201130.2|201238|201148|201219.5|201129.5|5
1732066600000|2024-11-20 01:36:40|201221.2|201131.2|201223.9|201133.9|201225|201135|201221.2|201131.2|5
1732066610000|2024-11-20 01:36:50|201224.2|201134.2|201223.7|201133.7|201224.2|201134.2|201221.2|201131.2|4
1732066620000|2024-11-20 01:37:00|201223.9|201133.9|201223.9|201133.9|201224.2|201134.2|201223.9|201133.9|3
1732066630000|2024-11-20 01:37:10|201221.4|201131.4|201221.4|201131.4|201221.4|201131.4|201221.4|201131.4|1
1732066640000|2024-11-20 01:37:20|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|1
1732066650000|2024-11-20 01:37:30|201220.9|201130.9|201220.9|201130.9|201220.9|201130.9|201220.9|201130.9|1
1732066670000|2024-11-20 01:37:50|201213|201123|201206|201116|201213|201123|201205.8|201115.8|5
1732066680000|2024-11-20 01:38:00|201205.8|201115.8|201181.1|201091.1|201206.1|201116.1|201181.1|201091.1|6
1732066690000|2024-11-20 01:38:10|201174|201084|201151.5|201061.5|201174|201084|201150|201060|7
1732066700000|2024-11-20 01:38:20|201151.7|201061.7|201152|201062|201152.2|201062.2|201151.7|201061.7|4
1732066710000|2024-11-20 01:38:30|201154.1|201064.1|201154.3|201064.3|201154.3|201064.3|201154.1|201064.1|4
1732066720000|2024-11-20 01:38:40|201154.1|201064.1|201154.5|201064.5|201154.5|201064.5|201154.1|201064.1|3
1732066730000|2024-11-20 01:38:50|201154.6|201064.6|201151.8|201061.8|201154.6|201064.6|201151.8|201061.8|3
1732066740000|2024-11-20 01:39:00|201152|201062|201152|201062|201152|201062|201151.8|201061.8|3
1732066760000|2024-11-20 01:39:20|201164.3|201074.3|201166.2|201076.2|201174.3|201084.3|201164.3|201074.3|3
1732066770000|2024-11-20 01:39:30|201163.2|201073.2|201163.2|201073.2|201163.2|201073.2|201163.2|201073.2|1
1732066790000|2024-11-20 01:39:50|201174.3|201084.3|201164.1|201074.1|201175.7|201085.7|201164.1|201074.1|5
1732066800000|2024-11-20 01:40:00|201164.2|201074.2|201166.5|201076.5|201166.5|201076.5|201164.2|201074.2|3
1732066810000|2024-11-20 01:40:10|201166.2|201076.2|201166|201076|201166.2|201076.2|201166|201076|2
1732066820000|2024-11-20 01:40:20|201163.9|201073.9|201161.9|201071.9|201172.5|201082.5|201161.9|201071.9|4
1732066850000|2024-11-20 01:40:50|201164.9|201074.9|201165.2|201075.2|201165.2|201075.2|201164.9|201074.9|2
1732066860000|2024-11-20 01:41:00|201170|201080|201169.5|201079.5|201170|201080|201169.5|201079.5|2
1732066880000|2024-11-20 01:41:20|201163.2|201073.2|201163.7|201073.7|201163.7|201073.7|201163.2|201073.2|2
1732066890000|2024-11-20 01:41:30|201163.9|201073.9|201163.9|201073.9|201163.9|201073.9|201163.9|201073.9|1
1732066910000|2024-11-20 01:41:50|201163.7|201073.7|201237.8|201147.8|201243|201153|201163.7|201073.7|8
1732066920000|2024-11-20 01:42:00|201229.5|201139.5|201228.4|201138.4|201237.8|201147.8|201227.5|201137.5|12
1732066930000|2024-11-20 01:42:10|201228.8|201138.8|201236.7|201146.7|201236.7|201146.7|201228.8|201138.8|5
1732066940000|2024-11-20 01:42:20|201237|201147|201237.2|201147.2|201237.2|201147.2|201237|201147|2
1732066950000|2024-11-20 01:42:30|201241.7|201151.7|201251.9|201161.9|201252.1|201162.1|201241.5|201151.5|7
1732066960000|2024-11-20 01:42:40|201249.8|201159.8|201249|201159|201251.9|201161.9|201249|201159|8
1732066970000|2024-11-20 01:42:50|201249.2|201159.2|201257.2|201167.2|201257.2|201167.2|201249|201159|19
1732066980000|2024-11-20 01:43:00|201250.5|201160.5|201253.5|201163.5|201256.7|201166.7|201250.5|201160.5|13
1732066990000|2024-11-20 01:43:10|201253.3|201163.3|201253.7|201163.7|201256.6|201166.6|201253.2|201163.2|16
1732067000000|2024-11-20 01:43:20|201253.3|201163.3|201253.5|201163.5|201254.5|201164.5|201253.3|201163.3|14
1732067010000|2024-11-20 01:43:30|201253.3|201163.3|201251|201161|201254.5|201164.5|201250.5|201160.5|24
1732067020000|2024-11-20 01:43:40|201251.5|201161.5|201252.5|201162.5|201255|201165|201251|201161|20
1732067030000|2024-11-20 01:43:50|201251.5|201161.5|201253.7|201163.7|201256.8|201166.8|201248.9|201158.9|21
1732067040000|2024-11-20 01:44:00|201253.9|201163.9|201253.4|201163.4|201256.7|201166.7|201253.4|201163.4|20
1732067050000|2024-11-20 01:44:10|201253.7|201163.7|201253.7|201163.7|201254|201164|201253.5|201163.5|21
1732067060000|2024-11-20 01:44:20|201253.9|201163.9|201252|201162|201254.7|201164.7|201251|201161|21
1732067070000|2024-11-20 01:44:30|201252.5|201162.5|201252.5|201162.5|201254.5|201164.5|201251|201161|21
1732067080000|2024-11-20 01:44:40|201254|201164|201254.5|201164.5|201254.5|201164.5|201252|201162|18
1732067090000|2024-11-20 01:44:50|201255.5|201165.5|201255.1|201165.1|201258.4|201168.4|201250|201160|24
1732067100000|2024-11-20 01:45:00|201255.3|201165.3|201255.4|201165.4|201255.9|201165.9|201249.8|201159.8|26
1732067110000|2024-11-20 01:45:10|201255.2|201165.2|201254.9|201164.9|201255.9|201165.9|201254.6|201164.6|23
1732067120000|2024-11-20 01:45:20|201254.7|201164.7|201254.9|201164.9|201257.9|201167.9|201254.1|201164.1|18
1732067130000|2024-11-20 01:45:30|201254.7|201164.7|201250|201160|201257.7|201167.7|201249.5|201159.5|16
1732067140000|2024-11-20 01:45:40|201249.5|201159.5|201249.5|201159.5|201252|201162|201249|201159|18
1732067150000|2024-11-20 01:45:50|201250|201160|201249|201159|201252|201162|201248|201158|20
1732067160000|2024-11-20 01:46:00|201249.5|201159.5|201291.3|201201.3|201291.3|201201.3|201249.5|201159.5|19
1732067170000|2024-11-20 01:46:10|201290.7|201200.7|201230.4|201140.4|201290.8|201200.8|201230.4|201140.4|22
1732067180000|2024-11-20 01:46:20|201227.5|201137.5|201228.9|201138.9|201230.4|201140.4|201227.5|201137.5|5
1732067190000|2024-11-20 01:46:30|201237.7|201147.7|201238.9|201148.9|201240.4|201150.4|201237.7|201147.7|10
1732067200000|2024-11-20 01:46:40|201237.9|201147.9|201193.5|201103.5|201237.9|201147.9|201191.8|201101.8|15
1732067210000|2024-11-20 01:46:50|201193.4|201103.4|201193.8|201103.8|201193.8|201103.8|201193.3|201103.3|10
1732067220000|2024-11-20 01:47:00|201194.3|201104.3|201218.4|201128.4|201218.4|201128.4|201193.8|201103.8|11
1732067230000|2024-11-20 01:47:10|201218.5|201128.5|201218.2|201128.2|201218.5|201128.5|201218|201128|5
1732067240000|2024-11-20 01:47:20|201212.2|201122.2|201215|201125|201215|201125|201208.2|201118.2|3
1732067250000|2024-11-20 01:47:30|201218.3|201128.3|201208.4|201118.4|201219.5|201129.5|201208.4|201118.4|3
1732067260000|2024-11-20 01:47:40|201214.8|201124.8|201214.9|201124.9|201215|201125|201214.8|201124.8|3
1732067270000|2024-11-20 01:47:50|201214.8|201124.8|201214.8|201124.8|201214.9|201124.9|201214.8|201124.8|3
1732067290000|2024-11-20 01:48:10|201206.5|201116.5|201207|201117|201207|201117|201206.5|201116.5|2
1732067300000|2024-11-20 01:48:20|201207.5|201117.5|201207.5|201117.5|201207.5|201117.5|201207|201117|3
1732067310000|2024-11-20 01:48:30|201237|201087|201220|201130|201237|201130.2|201205.5|201085|5
1732067320000|2024-11-20 01:48:40|201220.2|201130.2|201220.4|201130.4|201220.4|201130.4|201220.2|201130.2|2
1732067330000|2024-11-20 01:48:50|201220.2|201130.2|201220.2|201130.2|201220.2|201130.2|201220.2|201130.2|1
1732067340000|2024-11-20 01:49:00|201205.5|201115.5|201205.5|201115.5|201206|201116|201205.5|201115.5|3
1732067350000|2024-11-20 01:49:10|201206.5|201116.5|201206.5|201116.5|201206.5|201116.5|201206.5|201116.5|1
1732067370000|2024-11-20 01:49:30|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|1
1732067380000|2024-11-20 01:49:40|201222.2|201132.2|201217.3|201127.3|201222.2|201132.2|201217.3|201127.3|3
1732067390000|2024-11-20 01:49:50|201217.1|201127.1|201217.1|201127.1|201217.1|201127.1|201217.1|201127.1|1
1732067400000|2024-11-20 01:50:00|201216.9|201126.9|201218.4|201128.4|201218.4|201128.4|201216.9|201126.9|3
1732067410000|2024-11-20 01:50:10|201218.3|201128.3|201211.5|201121.5|201218.3|201128.3|201211.5|201121.5|2
1732067430000|2024-11-20 01:50:30|201212|201122|201217.9|201127.9|201217.9|201127.9|201211.5|201121.5|3
1732067460000|2024-11-20 01:51:00|201218|201128|201217.5|201127.5|201218.2|201128.2|201217.5|201127.5|3
1732067470000|2024-11-20 01:51:10|201210.5|201120.5|201210.5|201120.5|201210.5|201120.5|201210.5|201120.5|1
1732067490000|2024-11-20 01:51:30|201215.3|201125.3|201213.5|201123.5|201215.3|201125.3|201206.3|201116.3|3
1732067520000|2024-11-20 01:52:00|201213.4|201123.4|201208|201118|201213.4|201123.4|201208|201118|2
1732067540000|2024-11-20 01:52:20|201207.5|201117.5|201214.7|201124.7|201214.8|201124.8|201207.5|201117.5|4
1732067550000|2024-11-20 01:52:30|201214.8|201124.8|201215.2|201125.2|201215.2|201125.2|201214.8|201124.8|2
1732067560000|2024-11-20 01:52:40|201209.2|201119.2|201201|201111|201209.2|201119.2|201187.3|201097.3|6
1732067580000|2024-11-20 01:53:00|201201.4|201111.4|201201.3|201111.3|201201.4|201111.4|201201.3|201111.3|2
1732067610000|2024-11-20 01:53:30|201208.5|201118.5|201208.5|201118.5|201208.5|201118.5|201208.5|201118.5|1
1732067630000|2024-11-20 01:53:50|201200.7|201110.7|201200.7|201110.7|201200.7|201110.7|201200.7|201110.7|1
1732067640000|2024-11-20 01:54:00|201196.9|201106.9|201196.9|201106.9|201196.9|201106.9|201196.9|201106.9|1
1732067650000|2024-11-20 01:54:10|201206.5|201116.5|201221.6|201131.6|201221.6|201131.6|201206.5|201116.5|5
1732067660000|2024-11-20 01:54:20|201218.4|201128.4|201210.1|201120.1|201222.1|201132.1|201208.6|201118.6|7
1732067670000|2024-11-20 01:54:30|201214.2|201124.2|201219.7|201129.7|201219.7|201129.7|201214.2|201124.2|3
1732067700000|2024-11-20 01:55:00|201219.2|201129.2|201215.5|201125.5|201219.2|201129.2|201210|201120|3
1732067710000|2024-11-20 01:55:10|201209|201119|201206.1|201116.1|201209|201119|201188.5|201098.5|5
1732067720000|2024-11-20 01:55:20|201222.1|201132.1|201220.1|201130.1|201222.1|201132.1|201219.8|201129.8|3
1732067730000|2024-11-20 01:55:30|201222.8|201132.8|201223.3|201133.3|201223.3|201133.3|201222.8|201132.8|2
1732067750000|2024-11-20 01:55:50|201224.3|201134.3|201224.3|201134.3|201224.3|201134.3|201224.3|201134.3|1
1732067760000|2024-11-20 01:56:00|201223|201133|201223|201133|201223|201133|201223|201133|1
1732067780000|2024-11-20 01:56:20|201223.1|201133.1|201223.1|201133.1|201223.1|201133.1|201223.1|201133.1|1
1732067790000|2024-11-20 01:56:30|201224.1|201134.1|201209.3|201119.3|201224.1|201134.1|201209.3|201119.3|5
1732067800000|2024-11-20 01:56:40|201214.6|201124.6|201214.6|201124.6|201214.6|201124.6|201214.6|201124.6|1
1732067810000|2024-11-20 01:56:50|201214.4|201124.4|201214.4|201124.4|201214.4|201124.4|201214.4|201124.4|1
1732067830000|2024-11-20 01:57:10|201211|201121|201211|201121|201211|201121|201211|201121|1
1732067840000|2024-11-20 01:57:20|201211.5|201121.5|201211|201121|201211.5|201121.5|201211|201121|2
1732067850000|2024-11-20 01:57:30|201215.5|201125.5|201215.5|201125.5|201215.5|201125.5|201215.5|201125.5|1
1732067860000|2024-11-20 01:57:40|201208|201118|201207.1|201117.1|201208|201118|201207.1|201117.1|5
1732067880000|2024-11-20 01:58:00|201207|201117|201207|201117|201207|201117|201207|201117|1
1732067890000|2024-11-20 01:58:10|201206.8|201116.8|201206.8|201116.8|201206.8|201116.8|201206.8|201116.8|1
1732067900000|2024-11-20 01:58:20|201201|201111|201168.2|201078.2|201201|201111|201167.8|201077.8|7
1732067930000|2024-11-20 01:58:50|201169.5|201079.5|201170.1|201080.1|201173.5|201083.5|201165.7|201075.7|6
1732067940000|2024-11-20 01:59:00|201169.4|201079.4|201169.7|201079.7|201169.7|201079.7|201169.4|201079.4|3
1732067970000|2024-11-20 01:59:30|201169|201079|201167.9|201077.9|201169|201079|201160.3|201070.3|8
1732067980000|2024-11-20 01:59:40|201169.8|201079.8|201169.8|201079.8|201169.8|201079.8|201169.8|201079.8|1
1732067990000|2024-11-20 01:59:50|201169.5|201079.5|201167|201077|201169.5|201079.5|201166.7|201076.7|3
1732068000000|2024-11-20 02:00:00|201166.3|201076.3|201166.8|201076.8|201166.8|201076.8|201166.3|201076.3|2
1732068010000|2024-11-20 02:00:10|201167|201077|201167.2|201077.2|201167.2|201077.2|201166.8|201076.8|3
1732068020000|2024-11-20 02:00:20|201167|201077|201167.5|201077.5|201167.5|201077.5|201166.8|201076.8|3
1732068030000|2024-11-20 02:00:30|201159|201069|201136.1|201046.1|201159|201069|201134.9|201044.9|5
1732068040000|2024-11-20 02:00:40|201135.9|201045.9|201135.4|201045.4|201135.9|201045.9|201135.4|201045.4|4
1732068050000|2024-11-20 02:00:50|201135.3|201045.3|201176.5|201086.5|201185|201095|201135.3|201045.3|14
1732068060000|2024-11-20 02:01:00|201176.3|201086.3|201175.5|201085.5|201176.3|201086.3|201175.5|201085.5|6
1732068070000|2024-11-20 02:01:10|201175.3|201085.3|201175.2|201085.2|201175.3|201085.3|201175.2|201085.2|2
1732068080000|2024-11-20 02:01:20|201201|201050|201200|201050|201201|201050|201200|201050|2
1732068090000|2024-11-20 02:01:30|201170|201080|201170|201080|201170|201080|201170|201080|1
1732068100000|2024-11-20 02:01:40|201180.5|201090.5|201180.5|201090.5|201180.5|201090.5|201180.5|201090.5|1
1732068110000|2024-11-20 02:01:50|201177|201087|201177|201087|201177|201087|201177|201087|1
1732068120000|2024-11-20 02:02:00|201176.8|201086.8|201176.8|201086.8|201176.8|201086.8|201176.8|201086.8|1
1732068130000|2024-11-20 02:02:10|201177|201087|201176.8|201086.8|201177|201087|201176.8|201086.8|2
1732068140000|2024-11-20 02:02:20|201169.5|201079.5|201170|201080|201170|201080|201169.5|201079.5|2
1732068160000|2024-11-20 02:02:40|201177.2|201087.2|201176.6|201086.6|201177.2|201087.2|201171|201081|6
1732068170000|2024-11-20 02:02:50|201176.5|201086.5|201209.4|201119.4|201209.4|201119.4|201176.5|201086.5|4
1732068180000|2024-11-20 02:03:00|201214.8|201124.8|201224.1|201134.1|201224.1|201134.1|201214.8|201124.8|9
1732068190000|2024-11-20 02:03:10|201224|201134|201215.8|201125.8|201224|201134|201210.4|201120.4|4
1732068200000|2024-11-20 02:03:20|201222.5|201132.5|201222.5|201132.5|201222.5|201132.5|201222.5|201132.5|1
1732068220000|2024-11-20 02:03:40|201226|201136|201230|201140|201230|201140|201226|201136|3
1732068230000|2024-11-20 02:03:50|201228.3|201138.3|201228.8|201138.8|201228.8|201138.8|201228.3|201138.3|2
1732068240000|2024-11-20 02:04:00|201227.8|201137.8|201233.7|201143.7|201233.7|201143.7|201227.8|201137.8|2
1732068250000|2024-11-20 02:04:10|201246.6|201156.6|201263.1|201173.1|201263.1|201173.1|201239.4|201149.4|4
1732068260000|2024-11-20 02:04:20|201270.1|201180.1|201340.8|201250.8|201341.4|201251.4|201270.1|201180.1|13
1732068270000|2024-11-20 02:04:30|201333.5|201243.5|201332.5|201242.5|201333.5|201243.5|201326.8|201236.8|3
1732068280000|2024-11-20 02:04:40|201327.8|201237.8|201323.3|201233.3|201327.8|201237.8|201323.1|201233.1|3
1732068290000|2024-11-20 02:04:50|201299.6|201209.6|201263|201173|201299.6|201209.6|201260.2|201170.2|9
1732068300000|2024-11-20 02:05:00|201255.7|201165.7|201261.2|201171.2|201261.2|201171.2|201255.7|201165.7|2
1732068310000|2024-11-20 02:05:10|201265.3|201175.3|201263.6|201173.6|201265.3|201175.3|201263.6|201173.6|10
1732068320000|2024-11-20 02:05:20|201263.4|201173.4|201264.2|201174.2|201272.6|201182.6|201257.9|201167.9|10
1732068330000|2024-11-20 02:05:30|201264|201174|201260|201170|201264.2|201174.2|201260|201170|4
1732068340000|2024-11-20 02:05:40|201260.2|201170.2|201260.2|201170.2|201260.2|201170.2|201260.2|201170.2|1
1732068350000|2024-11-20 02:05:50|201251.5|201161.5|201251.5|201161.5|201251.5|201161.5|201251.5|201161.5|1
1732068360000|2024-11-20 02:06:00|201252.9|201162.9|201225.9|201135.9|201257.6|201167.6|201225|201135|7
1732068370000|2024-11-20 02:06:10|201216.2|201126.2|201210.5|201120.5|201216.2|201126.2|201210.5|201120.5|2
1732068380000|2024-11-20 02:06:20|201217.2|201127.2|201217.3|201127.3|201217.3|201127.3|201217.2|201127.2|2
1732068390000|2024-11-20 02:06:30|201217.4|201127.4|201209|201119|201217.4|201127.4|201209|201119|2
1732068400000|2024-11-20 02:06:40|201216.6|201126.6|201216.6|201126.6|201216.6|201126.6|201216.6|201126.6|1
1732068410000|2024-11-20 02:06:50|201219.6|201129.6|201219.6|201129.6|201219.6|201129.6|201219.6|201129.6|1
1732068420000|2024-11-20 02:07:00|201216.6|201126.6|201216.6|201126.6|201216.6|201126.6|201216.6|201126.6|1
1732068430000|2024-11-20 02:07:10|201210.5|201120.5|201208.5|201118.5|201210.5|201120.5|201208.5|201118.5|3
1732068440000|2024-11-20 02:07:20|201206|201116|201224.2|201134.2|201224.2|201134.2|201206|201116|3
1732068450000|2024-11-20 02:07:30|201214.6|201124.6|201216.7|201126.7|201216.7|201126.7|201205|201115|8
1732068460000|2024-11-20 02:07:40|201209.6|201119.6|201209.6|201119.6|201209.6|201119.6|201209.6|201119.6|1
1732068480000|2024-11-20 02:08:00|201205.5|201115.5|201208.7|201118.7|201208.7|201118.7|201205|201115|3
1732068510000|2024-11-20 02:08:30|201209|201119|201209|201119|201209|201119|201209|201119|1
1732068520000|2024-11-20 02:08:40|201200.5|201110.5|201210.2|201120.2|201210.7|201120.7|201200.5|201110.5|4
1732068530000|2024-11-20 02:08:50|201204.9|201114.9|201204.6|201114.6|201204.9|201114.9|201204.6|201114.6|2
1732068540000|2024-11-20 02:09:00|201204.5|201114.5|201222.6|201132.6|201222.6|201132.6|201202.6|201112.6|6
1732068550000|2024-11-20 02:09:10|201222.1|201132.1|201229.4|201139.4|201235.1|201145.1|201222.1|201132.1|7
1732068560000|2024-11-20 02:09:20|201236.9|201146.9|201237.3|201147.3|201241.9|201151.9|201236.9|201146.9|4
1732068570000|2024-11-20 02:09:30|201285.2|201195.2|201279.2|201189.2|201285.4|201195.4|201272|201182|15
1732068580000|2024-11-20 02:09:40|201285.3|201195.3|201303.9|201213.9|201319.5|201229.5|201285.3|201195.3|21
1732068590000|2024-11-20 02:09:50|201303.7|201213.7|201280.2|201190.2|201303.7|201213.7|201279|201189|11
1732068600000|2024-11-20 02:10:00|201277.1|201187.1|201274.5|201184.5|201280.5|201190.5|201274.5|201184.5|8
1732068610000|2024-11-20 02:10:10|201274.6|201184.6|201268.9|201178.9|201274.6|201184.6|201251.6|201161.6|9
1732068620000|2024-11-20 02:10:20|201267.8|201177.8|201234.7|201184.7|201267.8|201190.4|201230.1|201171|14
1732068630000|2024-11-20 02:10:30|201234.6|201184.6|201244.2|201194.2|201244.2|201194.2|201233.9|201183.9|5
1732068640000|2024-11-20 02:10:40|201237.3|201187.3|201229.3|201179.3|201239.4|201189.4|201226.2|201176.2|9
1732068660000|2024-11-20 02:11:00|201226.1|201176.1|201232.8|201182.8|201232.8|201182.8|201218.4|201168.4|6
1732068670000|2024-11-20 02:11:10|201223.4|201173.4|201222.7|201172.7|201232.6|201182.6|201222.7|201172.7|13
1732068690000|2024-11-20 02:11:30|201224.8|201174.8|201222.8|201172.8|201224.8|201174.8|201222.8|201172.8|2
1732068700000|2024-11-20 02:11:40|201219.3|201169.3|201225.1|201175.1|201227.2|201177.2|201219.3|201169.3|7
1732068730000|2024-11-20 02:12:10|201226.5|201176.5|201224|201174|201240.3|201190.3|201222|201172|8
1732068770000|2024-11-20 02:12:50|201221.3|201171.3|201194.3|201144.3|201221.3|201171.3|201190.6|201140.6|5
1732068780000|2024-11-20 02:13:00|201198.5|201148.5|201198.3|201148.3|201198.5|201148.5|201198.3|201148.3|2
1732068790000|2024-11-20 02:13:10|201202.5|201152.5|201194.1|201144.1|201202.5|201152.5|201194.1|201144.1|3
1732068800000|2024-11-20 02:13:20|201198.5|201148.5|201198.5|201148.5|201198.5|201148.5|201197.8|201147.8|3
1732068810000|2024-11-20 02:13:30|201203.2|201153.2|201194.1|201144.1|201203.2|201153.2|201191.8|201141.8|3
1732068820000|2024-11-20 02:13:40|201196.4|201146.4|201189.9|201139.9|201208.3|201158.3|201189.9|201139.9|8
1732068840000|2024-11-20 02:14:00|201194|201144|201190.8|201140.8|201194|201144|201190.8|201140.8|2
1732068850000|2024-11-20 02:14:10|201192.2|201142.2|201199.7|201149.7|201199.7|201149.7|201192.2|201142.2|3
1732068860000|2024-11-20 02:14:20|201194|201144|201181.4|201131.4|201194|201144|201166.3|201116.3|5
1732068870000|2024-11-20 02:14:30|201179.2|201129.2|201194.8|201144.8|201224.6|201152.3|201179.2|201128|14
1732068880000|2024-11-20 02:14:40|201197|201147|201201.8|201151.8|201207.2|201157.2|201191.9|201141.9|6
1732068890000|2024-11-20 02:14:50|201203.2|201153.2|201219.5|201169.5|201226.4|201176.4|201201|201151|12
1732068900000|2024-11-20 02:15:00|201229.1|201179.1|201231.6|201181.6|201238.3|201188.3|201229.1|201179.1|4
1732068910000|2024-11-20 02:15:10|201235.7|201185.7|201239.9|201189.9|201247.3|201197.3|201235.7|201185.7|11
1732068930000|2024-11-20 02:15:30|201233.4|201183.4|201241.9|201191.9|201246.9|201196.9|201233.1|201183.1|8
1732068940000|2024-11-20 02:15:40|201239.3|201189.3|201236.6|201186.6|201239.3|201189.3|201236.6|201186.6|3
1732068960000|2024-11-20 02:16:00|201238.5|201188.5|201234.5|201184.5|201248.4|201198.4|201230.8|201180.8|7
1732068970000|2024-11-20 02:16:10|201233.7|201183.7|201238.1|201188.1|201238.1|201188.1|201233.7|201183.7|5
1732068980000|2024-11-20 02:16:20|201231.6|201181.6|201235.4|201185.4|201238|201188|201230.9|201180.9|10
1732069000000|2024-11-20 02:16:40|201234.8|201184.8|201238.3|201188.3|201240.1|201190.1|201234.8|201184.8|6
1732069010000|2024-11-20 02:16:50|201240.7|201190.7|201247.3|201197.3|201250|201200|201240.7|201190.7|4
1732069020000|2024-11-20 02:17:00|201234.2|201184.2|201259.4|201209.4|201259.4|201209.4|201202|201152|17
1732069030000|2024-11-20 02:17:10|201254.4|201204.4|201251.7|201201.7|201256.2|201206.2|201251.3|201201.3|11
1732069040000|2024-11-20 02:17:20|201248.5|201198.5|201266.5|201176.5|201269|201201.2|201233.8|201176.5|15
1732069050000|2024-11-20 02:17:30|201270.6|201180.6|201267.1|201177.1|201272.6|201182.6|201264.3|201174.3|9
1732069060000|2024-11-20 02:17:40|201263.8|201173.8|201245|201195|201263.8|201195.5|201218.2|201168.2|12
1732069070000|2024-11-20 02:17:50|201240.5|201190.5|201237.2|201187.2|201240.5|201190.5|201226.7|201176.7|11
1732069080000|2024-11-20 02:18:00|201234|201184|201232.1|201182.1|201235.2|201185.2|201226.9|201176.9|8
1732069090000|2024-11-20 02:18:10|201231.1|201181.1|201234.2|201184.2|201236.3|201186.3|201225.9|201175.9|15
1732069110000|2024-11-20 02:18:30|201235.5|201185.5|201234.4|201184.4|201235.5|201185.5|201234.4|201184.4|2
1732069130000|2024-11-20 02:18:50|201231.1|201181.1|201228.4|201178.4|201233.8|201183.8|201228.4|201178.4|4
1732069140000|2024-11-20 02:19:00|201226.1|201176.1|201198.6|201148.6|201231.8|201181.8|201195.6|201145.6|7
1732069150000|2024-11-20 02:19:10|201200.1|201150.1|201199.1|201149.1|201203.5|201153.5|201197|201147|6
1732069160000|2024-11-20 02:19:20|201193.4|201143.4|201194|201144|201201.3|201151.3|201191.7|201141.7|16
1732069170000|2024-11-20 02:19:30|201191.7|201141.7|201200.2|201150.2|201205.4|201155.4|201190.5|201140.5|19
1732069180000|2024-11-20 02:19:40|201195.6|201145.6|201193.6|201143.6|201202.4|201152.4|201188.9|201138.9|15
1732069190000|2024-11-20 02:19:50|201196.5|201146.5|201190.3|201140.3|201202.1|201152.1|201189.6|201139.6|12
1732069200000|2024-11-20 02:20:00|201186.7|201136.7|201192.8|201142.8|201192.8|201142.8|201186.5|201136.5|3
1732069210000|2024-11-20 02:20:10|201190.6|201140.6|201210|201120|201214.8|201151.1|201186.2|201120|13
1732069220000|2024-11-20 02:20:20|201211|201121|201210.9|201120.9|201212.6|201122.6|201210.9|201120.9|3
1732069230000|2024-11-20 02:20:30|201213.8|201123.8|201199.8|201149.8|201221.1|201149.8|201196.4|201123.8|7
1732069240000|2024-11-20 02:20:40|201199.6|201149.6|201208|201118|201209.7|201153.2|201199.6|201118|7
1732069250000|2024-11-20 02:20:50|201209.2|201119.2|201208.7|201118.7|201210.8|201120.8|201208.7|201118.7|6
1732069260000|2024-11-20 02:21:00|201202.8|201112.8|201241.2|201151.2|201241.2|201151.2|201202.8|201112.8|21
1732069270000|2024-11-20 02:21:10|201258.5|201168.5|201255.5|201165.5|201258.5|201168.5|201250.4|201160.4|8
1732069280000|2024-11-20 02:21:20|201251.6|201161.6|201251.9|201161.9|201257.9|201167.9|201248.9|201158.9|8
1732069290000|2024-11-20 02:21:30|201253|201163|201248.3|201158.3|201253|201163|201248.3|201158.3|4
1732069300000|2024-11-20 02:21:40|201252.3|201162.3|201234.6|201184.6|201260.7|201187.6|201234.6|201162.3|4
1732069310000|2024-11-20 02:21:50|201233.8|201183.8|201236|201186|201236|201186|201233.8|201183.8|4
1732069320000|2024-11-20 02:22:00|201235.3|201185.3|201229.8|201179.8|201236.9|201186.9|201229.3|201179.3|7
1732069330000|2024-11-20 02:22:10|201234.5|201184.5|201244.5|201194.5|201244.5|201194.5|201234.5|201184.5|7
1732069340000|2024-11-20 02:22:20|201239.7|201189.7|201231|201181|201239.7|201189.7|201231|201181|2
1732069350000|2024-11-20 02:22:30|201229|201179|201234.5|201184.5|201238.6|201188.6|201229|201179|6
1732069360000|2024-11-20 02:22:40|201229|201179|201229|201179|201229|201179|201229|201179|1
1732069370000|2024-11-20 02:22:50|201232.3|201182.3|201236.9|201186.9|201236.9|201186.9|201232.3|201182.3|2
1732069380000|2024-11-20 02:23:00|201234.2|201184.2|201227.2|201177.2|201239|201189|201223.7|201173.7|8
1732069390000|2024-11-20 02:23:10|201235.5|201185.5|201235.5|201185.5|201235.5|201185.5|201235.5|201185.5|1
1732069400000|2024-11-20 02:23:20|201229.8|201179.8|201230.3|201180.3|201230.3|201180.3|201229.8|201179.8|2
1732069410000|2024-11-20 02:23:30|201228.4|201178.4|201158.5|201108.5|201228.4|201178.4|201158.5|201108.5|4
1732069430000|2024-11-20 02:23:50|201157|201107|201157|201107|201157|201107|201157|201107|1
1732069450000|2024-11-20 02:24:10|201163|201113|201156.9|201106.9|201163|201113|201154.4|201104.4|16
1732069460000|2024-11-20 02:24:20|201155.1|201105.1|201155.1|201105.1|201155.1|201105.1|201155.1|201105.1|1
1732069490000|2024-11-20 02:24:50|201176.5|201086.5|201153.4|201103.4|201179|201107.3|201147.5|201086.5|8
1732069500000|2024-11-20 02:25:00|201153.9|201103.9|201153.9|201103.9|201157.5|201107.5|201151.6|201101.6|4
1732069520000|2024-11-20 02:25:20|201150.1|201100.1|201151.4|201101.4|201158.2|201108.2|201143.6|201093.6|4
1732069530000|2024-11-20 02:25:30|201155.5|201105.5|201145.5|201055.5|201155.5|201105.5|201139.7|201049.7|4
1732069540000|2024-11-20 02:25:40|201145.3|201055.3|201139.3|201049.3|201145.3|201055.3|201133.6|201043.6|13
1732069550000|2024-11-20 02:25:50|201141.3|201051.3|201136.7|201046.7|201141.3|201061.2|201111.2|201035.8|8
1732069560000|2024-11-20 02:26:00|201140.8|201050.8|201141.4|201051.4|201147.6|201075.9|201125.9|201046.9|17
1732069570000|2024-11-20 02:26:10|201145.7|201055.7|201146|201056|201147.4|201057.4|201144.9|201054.9|5
1732069580000|2024-11-20 02:26:20|201146.2|201056.2|201141.7|201051.7|201149.7|201059.7|201137.9|201047.9|9
1732069590000|2024-11-20 02:26:30|201138.6|201048.6|201137.8|201047.8|201138.6|201048.6|201137.8|201047.8|2
1732069600000|2024-11-20 02:26:40|201136.7|201046.7|201140.1|201050.1|201146.1|201056.1|201136.7|201046.7|3
1732069620000|2024-11-20 02:27:00|201132.5|201042.5|201117.6|201067.6|201132.5|201075.9|201115.1|201042.5|11
1732069630000|2024-11-20 02:27:10|201113.4|201063.4|201113.9|201063.9|201119.4|201069.4|201106.8|201056.8|4
1732069640000|2024-11-20 02:27:20|201117.9|201067.9|201120.7|201070.7|201120.7|201070.7|201117.9|201067.9|2
1732069650000|2024-11-20 02:27:30|201121.1|201071.1|201115.9|201065.9|201121.1|201071.1|201105.9|201055.9|13
1732069660000|2024-11-20 02:27:40|201113.8|201063.8|201111.1|201061.1|201125.7|201075.7|201111.1|201061.1|10
1732069670000|2024-11-20 02:27:50|201115.3|201065.3|201114.5|201064.5|201115.3|201065.3|201114.5|201064.5|2
1732069680000|2024-11-20 02:28:00|201119.5|201069.5|201136.8|201086.8|201136.8|201086.8|201115.1|201065.1|17
1732069690000|2024-11-20 02:28:10|201127.3|201077.3|201131.3|201081.3|201134.2|201084.2|201127|201077|23
1732069700000|2024-11-20 02:28:20|201133.3|201083.3|201122.2|201072.2|201148.9|201098.9|201122.2|201072.2|11
1732069710000|2024-11-20 02:28:30|201123.7|201073.7|201123.7|201073.7|201123.7|201073.7|201123.7|201073.7|1
1732069720000|2024-11-20 02:28:40|201123.8|201073.8|201123.8|201073.8|201130.6|201080.6|201121.8|201071.8|6
1732069730000|2024-11-20 02:28:50|201126.3|201076.3|201119.9|201069.9|201126.3|201076.3|201119.9|201069.9|4
1732069740000|2024-11-20 02:29:00|201124.7|201074.7|201122.6|201072.6|201128.6|201078.6|201122.6|201072.6|6
1732069760000|2024-11-20 02:29:20|201127.4|201077.4|201143|201093|201143|201093|201127.4|201077.4|4
1732069770000|2024-11-20 02:29:30|201138|201088|201135.5|201085.5|201141.7|201091.7|201125.7|201075.7|8
1732069780000|2024-11-20 02:29:40|201131|201081|201131.3|201081.3|201131.3|201081.3|201130.1|201080.1|4
1732069790000|2024-11-20 02:29:50|201138.2|201088.2|201144.7|201054.7|201152.9|201088.2|201108.9|201044.6|17
1732069800000|2024-11-20 02:30:00|201144.4|201054.4|201142.4|201052.4|201157.6|201076.8|201120.1|201052.4|11
1732069810000|2024-11-20 02:30:10|201147.7|201057.7|201126.5|201076.5|201158.8|201076.5|201118.2|201049.4|11
1732069820000|2024-11-20 02:30:20|201127.5|201077.5|201131|201081|201138.8|201088.8|201125.7|201075.7|11
1732069850000|2024-11-20 02:30:50|201128.2|201078.2|201125.5|201075.5|201133.2|201083.2|201119.3|201069.3|5
1732069860000|2024-11-20 02:31:00|201121.8|201071.8|201115.3|201065.3|201130.5|201080.5|201108.9|201058.9|24
1732069870000|2024-11-20 02:31:10|201117.9|201067.9|201121.2|201071.2|201133.4|201083.4|201116.2|201066.2|16
1732069880000|2024-11-20 02:31:20|201118.7|201068.7|201121.8|201071.8|201127.7|201077.7|201118.6|201068.6|22
1732069890000|2024-11-20 02:31:30|201117.1|201067.1|201123.7|201073.7|201129.8|201079.8|201117.1|201067.1|7
1732069900000|2024-11-20 02:31:40|201122.9|201072.9|201125.1|201075.1|201125.1|201075.1|201122.3|201072.3|5
1732069910000|2024-11-20 02:31:50|201121.9|201071.9|201116.6|201066.6|201121.9|201071.9|201116.6|201066.6|2
1732069920000|2024-11-20 02:32:00|201118.9|201068.9|201120.8|201070.8|201133.2|201083.2|201113.3|201063.3|16
1732069940000|2024-11-20 02:32:20|201124.6|201074.6|201128.4|201078.4|201128.4|201078.4|201124.6|201074.6|2
1732069950000|2024-11-20 02:32:30|201117.1|201067.1|201123.2|201073.2|201129.6|201079.6|201107.8|201057.8|22
1732069960000|2024-11-20 02:32:40|201124.1|201074.1|201125.8|201075.8|201125.8|201075.8|201114.1|201064.1|21
1732069970000|2024-11-20 02:32:50|201125.4|201075.4|201125.1|201075.1|201132.4|201082.4|201121.6|201071.6|7
1732069980000|2024-11-20 02:33:00|201130.3|201080.3|201152.1|201102.1|201158.4|201108.4|201130.3|201080.3|13
1732070000000|2024-11-20 02:33:20|201155.3|201105.3|201162.4|201112.4|201165.2|201115.2|201155.3|201105.3|4
1732070010000|2024-11-20 02:33:30|201163.3|201113.3|201163.3|201113.3|201163.3|201113.3|201163.3|201113.3|1
1732070020000|2024-11-20 02:33:40|201162|201112|201173.8|201123.8|201193|201143|201162|201112|8
1732070030000|2024-11-20 02:33:50|201176.3|201126.3|201176.3|201126.3|201176.3|201126.3|201176.3|201126.3|1
1732070040000|2024-11-20 02:34:00|201177|201127|201177|201127|201177|201127|201177|201127|1
1732070050000|2024-11-20 02:34:10|201180.8|201130.8|201183.1|201093.1|201183.1|201130.8|201180.8|201092.9|3
1732070060000|2024-11-20 02:34:20|201187.8|201097.8|201191.3|201101.3|201198.4|201122.9|201168.4|201097.8|13
1732070080000|2024-11-20 02:34:40|201189.4|201099.4|201175.9|201125.9|201189.4|201125.9|201167.7|201099.4|5
1732070090000|2024-11-20 02:34:50|201192.6|201142.6|201186.4|201136.4|201200.5|201150.5|201186.4|201136.4|4
1732070110000|2024-11-20 02:35:10|201186.6|201136.6|201186.6|201136.6|201186.6|201136.6|201186.6|201136.6|1
1732070120000|2024-11-20 02:35:20|201191.1|201141.1|201188.9|201138.9|201205.7|201155.7|201188.9|201138.9|6
1732070150000|2024-11-20 02:35:50|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|1
1732070160000|2024-11-20 02:36:00|201178.5|201128.5|201188.9|201138.9|201188.9|201138.9|201178.5|201128.5|3
1732070170000|2024-11-20 02:36:10|201185.5|201135.5|201196.7|201146.7|201198.4|201148.4|201185.5|201135.5|3
1732070210000|2024-11-20 02:36:50|201191.5|201141.5|201203.6|201153.6|201206.6|201156.6|201191.5|201141.5|12
1732070220000|2024-11-20 02:37:00|201200.7|201150.7|201201.4|201151.4|201209.5|201159.5|201197.3|201147.3|17
1732070230000|2024-11-20 02:37:10|201206.8|201156.8|201206.1|201156.1|201206.8|201156.8|201198.3|201148.3|8
1732070240000|2024-11-20 02:37:20|201203.8|201153.8|201215.5|201125.5|201215.5|201153.8|201203.8|201125.5|2
1732070250000|2024-11-20 02:37:30|201221.2|201131.2|201221.2|201131.2|201221.2|201131.2|201221.2|201131.2|1
1732070260000|2024-11-20 02:37:40|201211.4|201121.4|201214.6|201124.6|201214.6|201124.6|201211.4|201121.4|2
1732070270000|2024-11-20 02:37:50|201220.4|201130.4|201204.7|201154.7|201235.4|201166.7|201203.9|201130.4|17
1732070280000|2024-11-20 02:38:00|201201.5|201151.5|201181.6|201131.6|201201.5|201151.5|201181.6|201131.6|4
1732070290000|2024-11-20 02:38:10|201186.3|201136.3|201188|201138|201189|201139|201186.3|201136.3|3
1732070300000|2024-11-20 02:38:20|201185.1|201135.1|201189.4|201139.4|201191.9|201141.9|201185|201135|6
1732070310000|2024-11-20 02:38:30|201192.1|201142.1|201263.9|201213.9|201263.9|201213.9|201185.9|201135.9|9
1732070320000|2024-11-20 02:38:40|201262.2|201212.2|201271.1|201181.1|201291.1|201212.2|201262.2|201173.6|10
1732070330000|2024-11-20 02:38:50|201270|201180|201268.5|201178.5|201282.1|201192.1|201268|201178|12
1732070340000|2024-11-20 02:39:00|201276.5|201186.5|201244.8|201194.8|201282.7|201208.1|201244.4|201177.9|13
1732070350000|2024-11-20 02:39:10|201227.5|201177.5|201223|201173|201230|201180|201217.7|201167.7|23
1732070360000|2024-11-20 02:39:20|201228.5|201178.5|201224.4|201174.4|201232.8|201182.8|201221.5|201171.5|11
1732070370000|2024-11-20 02:39:30|201224.5|201174.5|201224.6|201174.6|201228|201178|201220.7|201170.7|7
1732070380000|2024-11-20 02:39:40|201226.7|201176.7|201219|201169|201244.4|201194.4|201209.3|201159.3|7
1732070390000|2024-11-20 02:39:50|201212.6|201162.6|201214.8|201164.8|201221.8|201171.8|201209.5|201159.5|11
1732070400000|2024-11-20 02:40:00|201223|201173|201220.9|201170.9|201223|201173|201217|201167|8
1732070440000|2024-11-20 02:40:40|201238.5|201148.5|201217.5|201167.5|201238.5|201172|201217.5|201147.3|5
1732070450000|2024-11-20 02:40:50|201219.5|201169.5|201222.2|201172.2|201222.2|201172.2|201219.5|201169.5|2
1732070460000|2024-11-20 02:41:00|201215.5|201165.5|201206.3|201156.3|201225.4|201175.4|201192.4|201142.4|13
1732070470000|2024-11-20 02:41:10|201213.4|201163.4|201213.8|201163.8|201213.8|201163.8|201212.8|201162.8|3
1732070490000|2024-11-20 02:41:30|201216.6|201166.6|201215.7|201165.7|201223.6|201173.6|201211.7|201161.7|5
1732070500000|2024-11-20 02:41:40|201223.5|201173.5|201222.5|201172.5|201223.5|201173.5|201222.5|201172.5|3
1732070510000|2024-11-20 02:41:50|201228.8|201178.8|201228.7|201178.7|201228.8|201178.8|201228.7|201178.7|2
1732070540000|2024-11-20 02:42:20|201236|201186|201238.2|201188.2|201247.7|201197.7|201236|201186|3
1732070550000|2024-11-20 02:42:30|201243.1|201193.1|201237|201187|201243.1|201193.1|201237|201187|2
1732070570000|2024-11-20 02:42:50|201236.8|201186.8|201229.6|201179.6|201236.8|201186.8|201229.6|201179.6|5
1732070590000|2024-11-20 02:43:10|201229.7|201179.7|201228.5|201178.5|201232.9|201182.9|201225.2|201175.2|6
1732070600000|2024-11-20 02:43:20|201229.5|201179.5|201245.1|201195.1|201247|201197|201223.3|201173.3|16
1732070610000|2024-11-20 02:43:30|201234.5|201184.5|201235.1|201185.1|201237.5|201187.5|201234.5|201184.5|3
1732070630000|2024-11-20 02:43:50|201230.8|201180.8|201227|201177|201230.8|201180.8|201227|201177|3
1732070640000|2024-11-20 02:44:00|201230.6|201180.6|201220.5|201170.5|201232.3|201182.3|201220.5|201170.5|4
1732070650000|2024-11-20 02:44:10|201225.9|201175.9|201228.9|201178.9|201241.6|201191.6|201225.9|201175.9|6
1732070660000|2024-11-20 02:44:20|201236.1|201186.1|201228.5|201178.5|201236.1|201186.1|201225|201175|8
1732070670000|2024-11-20 02:44:30|201232.3|201182.3|201230.2|201180.2|201232.3|201182.3|201221|201171|9
1732070680000|2024-11-20 02:44:40|201221.4|201171.4|201217.8|201167.8|201225.4|201175.4|201217.8|201167.8|4
1732070690000|2024-11-20 02:44:50|201224|201174|201218.8|201168.8|201226.6|201176.6|201206.2|201156.2|7
1732070700000|2024-11-20 02:45:00|201226.3|201176.3|201230.7|201180.7|201230.7|201180.7|201224.6|201174.6|3
1732070720000|2024-11-20 02:45:20|201223.8|201173.8|201188.7|201138.7|201223.8|201173.8|201188.7|201138.7|12
1732070730000|2024-11-20 02:45:30|201199.5|201149.5|201191.6|201141.6|201207.7|201157.7|201190.7|201140.7|18
1732070740000|2024-11-20 02:45:40|201192.6|201142.6|201200.4|201150.4|201215.9|201165.9|201191.8|201141.8|18
1732070750000|2024-11-20 02:45:50|201200.6|201150.6|201201.5|201151.5|201207.5|201157.5|201200.6|201150.6|6
1732070760000|2024-11-20 02:46:00|201209.1|201159.1|201209.1|201159.1|201209.1|201159.1|201209.1|201159.1|1
1732070770000|2024-11-20 02:46:10|201207.3|201157.3|201209.6|201159.6|201211.4|201161.4|201207.3|201157.3|3
1732070780000|2024-11-20 02:46:20|201206.4|201156.4|201207.7|201157.7|201207.7|201157.7|201197.8|201147.8|5
1732070790000|2024-11-20 02:46:30|201217.1|201167.1|201229.5|201139.5|201229.5|201167.1|201217.1|201139.5|2
1732070800000|2024-11-20 02:46:40|201229.9|201139.9|201172.4|201082.4|201230|201140|201153.3|201077.8|12
1732070810000|2024-11-20 02:46:50|201168.5|201078.5|201174|201084|201174|201084|201168.5|201078.5|10
1732070820000|2024-11-20 02:47:00|201174.1|201084.1|201179.5|201089.5|201179.5|201089.5|201174.1|201084.1|6
1732070830000|2024-11-20 02:47:10|201179.3|201089.3|201175.5|201085.5|201185.2|201095.2|201173.4|201083.4|10
1732070840000|2024-11-20 02:47:20|201175.6|201085.6|201158.5|201068.5|201181.4|201091.4|201154.3|201064.3|19
1732070850000|2024-11-20 02:47:30|201159.4|201069.4|201159.4|201069.4|201159.4|201069.4|201159.4|201069.4|1
1732070860000|2024-11-20 02:47:40|201158.5|201068.5|201160.3|201070.3|201160.3|201070.3|201158.5|201068.5|2
1732070870000|2024-11-20 02:47:50|201164.5|201074.5|201163.4|201073.4|201164.5|201074.5|201163.4|201073.4|2
1732070880000|2024-11-20 02:48:00|201162.4|201072.4|201160.3|201070.3|201162.9|201072.9|201156|201066|10
1732070890000|2024-11-20 02:48:10|201161.2|201071.2|201164.9|201074.9|201164.9|201074.9|201161.2|201071.2|3
1732070900000|2024-11-20 02:48:20|201164.2|201074.2|201162.1|201072.1|201169.5|201079.5|201162.1|201072.1|8
1732070910000|2024-11-20 02:48:30|201159.8|201069.8|201157.3|201067.3|201161.9|201071.9|201157.3|201067.3|3
1732070920000|2024-11-20 02:48:40|201160.5|201070.5|201163.6|201073.6|201164.2|201074.2|201159.1|201069.1|7
1732070940000|2024-11-20 02:49:00|201163|201073|201166.8|201076.8|201168.1|201078.1|201163|201073|4
1732070960000|2024-11-20 02:49:20|201167.1|201077.1|201167.1|201077.1|201167.1|201077.1|201167.1|201077.1|1
1732070980000|2024-11-20 02:49:40|201167|201077|201167|201077|201167|201077|201167|201077|1
1732070990000|2024-11-20 02:49:50|201165.5|201075.5|201165.5|201075.5|201165.5|201075.5|201165.5|201075.5|1
1732071000000|2024-11-20 02:50:00|201161.4|201071.4|201151.7|201061.7|201168.7|201078.7|201151.7|201061.7|6
1732071010000|2024-11-20 02:50:10|201157.6|201067.6|201158.2|201068.2|201158.2|201068.2|201157.6|201067.6|2
1732071020000|2024-11-20 02:50:20|201160|201070|201160.1|201070.1|201160.1|201070.1|201160|201070|2
1732071040000|2024-11-20 02:50:40|201141.6|201091.6|201157.4|201067.4|201157.4|201091.6|201141.6|201067.4|2
1732071050000|2024-11-20 02:50:50|201152.2|201062.2|201164.6|201074.6|201165.9|201075.9|201152.2|201062.2|11
1732071060000|2024-11-20 02:51:00|201158.9|201068.9|201166.4|201076.4|201166.4|201076.4|201158.9|201068.9|9
1732071070000|2024-11-20 02:51:10|201168.2|201078.2|201176.5|201086.5|201179.4|201089.4|201168.2|201078.2|18
1732071080000|2024-11-20 02:51:20|201173.8|201083.8|201177.7|201087.7|201177.7|201087.7|201173.8|201083.8|2
1732071090000|2024-11-20 02:51:30|201175.2|201085.2|201157.6|201067.6|201187|201097|201157.6|201067.6|6
1732071100000|2024-11-20 02:51:40|201165.4|201075.4|201162.4|201072.4|201168.9|201096.2|201136.9|201068|14
1732071110000|2024-11-20 02:51:50|201170.5|201080.5|201159.2|201069.2|201170.5|201115.7|201135.9|201068.1|12
1732071120000|2024-11-20 02:52:00|201166|201076|201166|201076|201166|201076|201166|201076|1
1732071130000|2024-11-20 02:52:10|201148.3|201098.3|201158.2|201108.2|201160|201110|201148.3|201098.3|5
1732071140000|2024-11-20 02:52:20|201155.7|201105.7|201167.2|201117.2|201167.2|201117.2|201155.7|201105.7|2
1732071150000|2024-11-20 02:52:30|201165.4|201115.4|201168.2|201118.2|201171.2|201121.2|201165.4|201115.4|5
1732071160000|2024-11-20 02:52:40|201167.9|201117.9|201175.1|201125.1|201175.1|201125.1|201166|201116|4
1732071170000|2024-11-20 02:52:50|201173.8|201123.8|201167.6|201117.6|201173.8|201123.8|201167.6|201117.6|4
1732071180000|2024-11-20 02:53:00|201174.4|201124.4|201197.1|201107.1|201197.1|201141.4|201172.2|201103.6|12
1732071190000|2024-11-20 02:53:10|201197.3|201107.3|201193.5|201103.5|201197.3|201107.3|201188.4|201098.4|5
1732071200000|2024-11-20 02:53:20|201194.7|201104.7|201195.1|201105.1|201195.7|201105.7|201189.8|201099.8|8
1732071210000|2024-11-20 02:53:30|201190.9|201100.9|201189.7|201099.7|201193.6|201103.6|201188.7|201098.7|6
1732071220000|2024-11-20 02:53:40|201194.6|201104.6|201176.7|201126.7|201197.8|201137.9|201174.4|201101|9
1732071230000|2024-11-20 02:53:50|201174.6|201124.6|201180.3|201130.3|201183.3|201133.3|201172.8|201122.8|8
1732071240000|2024-11-20 02:54:00|201175.9|201125.9|201174.5|201124.5|201175.9|201125.9|201170.7|201120.7|3
1732071250000|2024-11-20 02:54:10|201177|201127|201180.5|201130.5|201182.4|201132.4|201172.4|201122.4|7
1732071270000|2024-11-20 02:54:30|201179.1|201129.1|201193.7|201103.7|201193.7|201129.1|201179.1|201097.2|4
1732071280000|2024-11-20 02:54:40|201194.5|201104.5|201193.8|201103.8|201194.5|201104.5|201193.8|201103.8|2
1732071300000|2024-11-20 02:55:00|201192.8|201102.8|201195.2|201105.2|201195.2|201105.2|201192.5|201102.5|3
1732071310000|2024-11-20 02:55:10|201197.8|201107.8|201194.1|201104.1|201197.8|201107.8|201194.1|201104.1|3
1732071320000|2024-11-20 02:55:20|201199|201109|201184.5|201134.5|201200.7|201134.5|201184.5|201109|3
1732071330000|2024-11-20 02:55:30|201174.4|201124.4|201182.1|201132.1|201182.1|201132.1|201174.4|201124.4|2
1732071340000|2024-11-20 02:55:40|201183|201133|201176.6|201126.6|201183|201133|201173.9|201123.9|6
1732071350000|2024-11-20 02:55:50|201177.5|201127.5|201177.5|201127.5|201177.5|201127.5|201177.5|201127.5|1
1732071360000|2024-11-20 02:56:00|201177.4|201127.4|201177.9|201127.9|201181.2|201131.2|201177.4|201127.4|4
1732071370000|2024-11-20 02:56:10|201180.7|201130.7|201180.7|201130.7|201181.4|201131.4|201176.3|201126.3|7
1732071380000|2024-11-20 02:56:20|201176.2|201126.2|201161.6|201071.6|201192.6|201126.2|201156.7|201066.7|11
1732071390000|2024-11-20 02:56:30|201161.4|201071.4|201157.8|201067.8|201162.8|201072.8|201155.4|201065.4|17
1732071400000|2024-11-20 02:56:40|201157.9|201067.9|201157.8|201067.8|201165.8|201075.8|201156.5|201066.5|12
1732071410000|2024-11-20 02:56:50|201158.6|201068.6|201163.4|201073.4|201172.1|201082.1|201156.3|201066.3|16
1732071420000|2024-11-20 02:57:00|201164.1|201074.1|201176.3|201086.3|201184|201113.3|201163.3|201074.1|22
1732071430000|2024-11-20 02:57:10|201181.6|201091.6|201185.8|201095.8|201185.8|201095.8|201181.6|201091.6|2
1732071440000|2024-11-20 02:57:20|201183.2|201093.2|201183.2|201093.2|201183.2|201093.2|201183.2|201093.2|1
1732071450000|2024-11-20 02:57:30|201168.1|201118.1|201163.7|201113.7|201168.7|201118.7|201163.7|201113.7|8
1732071460000|2024-11-20 02:57:40|201166.5|201116.5|201168.7|201118.7|201168.7|201118.7|201163.7|201113.7|8
1732071470000|2024-11-20 02:57:50|201163.6|201113.6|201163.3|201113.3|201169|201119|201162.6|201112.6|5
1732071480000|2024-11-20 02:58:00|201166.3|201116.3|201164.6|201114.6|201167|201117|201164.6|201114.6|3
1732071500000|2024-11-20 02:58:20|201162.9|201112.9|201172.2|201082.2|201172.2|201112.9|201162.9|201082.2|2
1732071510000|2024-11-20 02:58:30|201175.6|201085.6|201170.7|201080.7|201175.6|201085.6|201170.7|201080.7|4
1732071520000|2024-11-20 02:58:40|201178.2|201088.2|201176.3|201086.3|201182|201092|201175.6|201085.6|6
1732071530000|2024-11-20 02:58:50|201172.6|201082.6|201122.8|201032.8|201172.6|201082.6|201122.8|201032.8|22
1732071540000|2024-11-20 02:59:00|201128.8|201038.8|201139.6|201049.6|201140.3|201050.3|201128.8|201038.8|13
1732071550000|2024-11-20 02:59:10|201135.3|201045.3|201137.3|201047.3|201138.2|201048.2|201135.3|201045.3|6
1732071560000|2024-11-20 02:59:20|201137.5|201047.5|201141|201051|201144.5|201054.5|201137.5|201047.5|6
1732071570000|2024-11-20 02:59:30|201142.4|201052.4|201145.6|201055.6|201145.6|201055.6|201141.4|201051.4|3
1732071600000|2024-11-20 03:00:00|201140.2|201050.2|201133.2|201043.2|201141.4|201051.4|201132.1|201042.1|9
1732071610000|2024-11-20 03:00:10|201138.1|201048.1|201140.6|201050.6|201144.7|201054.7|201133.1|201043.1|10
1732071620000|2024-11-20 03:00:20|201142.8|201052.8|201146.1|201056.1|201146.1|201056.1|201138.8|201048.8|8
1732071630000|2024-11-20 03:00:30|201143.6|201053.6|201203.6|201113.6|201209.7|201119.7|201139.5|201049.5|13
1732071640000|2024-11-20 03:00:40|201196|201106|201189.4|201099.4|201196|201106|201184.2|201094.2|5
1732071650000|2024-11-20 03:00:50|201185.2|201095.2|201185.1|201095.1|201186.4|201096.4|201176.4|201086.4|18
1732071660000|2024-11-20 03:01:00|201182|201092|201187.6|201097.6|201193.7|201103.7|201178.4|201088.4|8
1732071670000|2024-11-20 03:01:10|201191.4|201101.4|201188.9|201098.9|201193.8|201103.8|201187.1|201097.1|8
1732071680000|2024-11-20 03:01:20|201185|201095|201189.4|201099.4|201191.5|201101.5|201185|201095|4
1732071690000|2024-11-20 03:01:30|201187.5|201097.5|201185.3|201095.3|201195.3|201105.3|201184.5|201094.5|11
1732071700000|2024-11-20 03:01:40|201188.1|201098.1|201168|201118|201197.2|201118|201162.4|201098.1|8
1732071710000|2024-11-20 03:01:50|201171.3|201121.3|201168.5|201118.5|201171.3|201121.3|201160.4|201110.4|14
1732071720000|2024-11-20 03:02:00|201165.1|201115.1|201171.1|201121.1|201177.6|201127.6|201160.2|201110.2|13
1732071740000|2024-11-20 03:02:20|201168.8|201118.8|201166.5|201116.5|201177.5|201127.5|201158.3|201108.3|14
1732071750000|2024-11-20 03:02:30|201171.9|201121.9|201154.2|201104.2|201171.9|201121.9|201154.2|201104.2|11
1732071760000|2024-11-20 03:02:40|201159.5|201109.5|201168.3|201118.3|201168.3|201118.3|201159.1|201109.1|8
1732071770000|2024-11-20 03:02:50|201168.4|201118.4|201168.4|201118.4|201168.4|201118.4|201168.4|201118.4|1
1732071780000|2024-11-20 03:03:00|201165.2|201115.2|201158.5|201108.5|201171.4|201121.4|201157.8|201107.8|7
1732071790000|2024-11-20 03:03:10|201158.4|201108.4|201168.5|201118.5|201177.6|201127.6|201158.4|201108.4|12
1732071800000|2024-11-20 03:03:20|201171.1|201121.1|201183.3|201093.3|201220.4|201130.4|201171.1|201088.4|11
1732071810000|2024-11-20 03:03:30|201193.3|201103.3|201182.5|201092.5|201193.3|201103.3|201182.5|201092.5|8
1732071820000|2024-11-20 03:03:40|201187.5|201097.5|201185.1|201095.1|201192.8|201102.8|201181.6|201091.6|18
1732071830000|2024-11-20 03:03:50|201184.3|201094.3|201185.3|201095.3|201195.6|201105.6|201179.9|201089.9|18
1732071840000|2024-11-20 03:04:00|201184.2|201094.2|201186.8|201096.8|201195.3|201105.3|201184.2|201094.2|6
1732071850000|2024-11-20 03:04:10|201186.6|201096.6|201183.3|201093.3|201197.3|201117.5|201167.5|201091.7|21
1732071860000|2024-11-20 03:04:20|201182.3|201092.3|201182.8|201092.8|201192.4|201102.4|201178.8|201088.8|16
1732071870000|2024-11-20 03:04:30|201187.4|201097.4|201187.4|201097.4|201190.4|201100.4|201184.2|201094.2|8
1732071890000|2024-11-20 03:04:50|201187.2|201097.2|201187.6|201097.6|201190.8|201100.8|201187.2|201097.2|3
1732071900000|2024-11-20 03:05:00|201190.5|201100.5|201169.5|201119.5|201190.5|201121.1|201166.7|201091.4|7
1732071910000|2024-11-20 03:05:10|201171.1|201121.1|201111.6|201061.6|201171.1|201121.1|201107.9|201057.9|8
1732071920000|2024-11-20 03:05:20|201108.1|201058.1|201118.2|201028.2|201127.4|201058.1|201108.1|201028.2|8
1732071930000|2024-11-20 03:05:30|201126.6|201036.6|201129.8|201039.8|201134.5|201044.5|201125.3|201035.3|7
1732071940000|2024-11-20 03:05:40|201128.5|201038.5|201128.5|201038.5|201128.5|201038.5|201128.5|201038.5|1
1732071950000|2024-11-20 03:05:50|201129.8|201039.8|201121.3|201031.3|201129.8|201039.8|201121.3|201031.3|5
1732071960000|2024-11-20 03:06:00|201120.4|201030.4|201126.8|201036.8|201126.8|201036.8|201120.4|201030.4|7
1732071970000|2024-11-20 03:06:10|201129.3|201039.3|201129.3|201039.3|201129.3|201039.3|201126.1|201036.1|3
1732071990000|2024-11-20 03:06:30|201132.2|201042.2|201125.6|201035.6|201132.2|201042.2|201120.5|201030.5|4
1732072000000|2024-11-20 03:06:40|201129.2|201039.2|201124.7|201034.7|201131.7|201041.7|201124.7|201034.7|5
1732072010000|2024-11-20 03:06:50|201124.2|201034.2|201106.3|201056.3|201130.5|201056.3|201106.3|201034.2|6
1732072020000|2024-11-20 03:07:00|201128.1|201038.1|201124.5|201034.5|201132|201042|201123.2|201033.2|14
1732072040000|2024-11-20 03:07:20|201127.3|201037.3|201127.3|201037.3|201127.3|201037.3|201127.3|201037.3|1
1732072060000|2024-11-20 03:07:40|201126.8|201036.8|201126.8|201036.8|201126.8|201036.8|201126.8|201036.8|1
1732072090000|2024-11-20 03:08:10|201126|201036|201126|201036|201126|201036|201126|201036|1
1732072110000|2024-11-20 03:08:30|201124|201034|201124|201034|201124|201034|201124|201034|1
1732072120000|2024-11-20 03:08:40|201131.3|201041.3|201131.3|201041.3|201131.3|201041.3|201131.3|201041.3|1
1732072130000|2024-11-20 03:08:50|201126.9|201036.9|201126.9|201036.9|201126.9|201036.9|201126.9|201036.9|1
1732072150000|2024-11-20 03:09:10|201126.2|201036.2|201120.2|201030.2|201126.2|201036.2|201096.4|201006.4|12
1732072160000|2024-11-20 03:09:20|201120.1|201030.1|201138.3|201048.3|201140.1|201050.1|201120.1|201030.1|5
1732072170000|2024-11-20 03:09:30|201131|201041|201131|201041|201131|201041|201131|201041|1
1732072180000|2024-11-20 03:09:40|201134.2|201044.2|201134.2|201044.2|201134.2|201044.2|201134.2|201044.2|1
1732072200000|2024-11-20 03:10:00|201134.1|201044.1|201135.6|201045.6|201135.6|201045.6|201132.2|201042.2|4
1732072220000|2024-11-20 03:10:20|201132.3|201042.3|201132.3|201042.3|201132.3|201042.3|201132.3|201042.3|1
1732072240000|2024-11-20 03:10:40|201140.2|201050.2|201140.8|201050.8|201152.5|201062.5|201140.2|201050.2|17
1732072250000|2024-11-20 03:10:50|201148.7|201058.7|201141.1|201051.1|201149|201059|201141.1|201051.1|16
1732072260000|2024-11-20 03:11:00|201139.7|201049.7|201143.9|201053.9|201148.9|201058.9|201138.7|201048.7|23
1732072270000|2024-11-20 03:11:10|201147.5|201057.5|201149|201059|201150.9|201060.9|201141.8|201051.8|17
1732072280000|2024-11-20 03:11:20|201148.7|201058.7|201144.5|201054.5|201149.5|201059.5|201143.9|201053.9|8
1732072290000|2024-11-20 03:11:30|201148.9|201058.9|201129.8|201039.8|201148.9|201058.9|201127.5|201037.5|9
1732072310000|2024-11-20 03:11:50|201130|201040|201123.5|201033.5|201135.9|201045.9|201123.5|201033.5|9
1732072320000|2024-11-20 03:12:00|201128.5|201038.5|201128.7|201038.7|201128.7|201038.7|201128.5|201038.5|2
1732072330000|2024-11-20 03:12:10|201128.5|201038.5|201128.5|201038.5|201128.5|201038.5|201128.5|201038.5|1
1732072350000|2024-11-20 03:12:30|201132.9|201042.9|201134.9|201044.9|201134.9|201044.9|201129.4|201039.4|6
1732072360000|2024-11-20 03:12:40|201133.5|201043.5|201132|201042|201133.5|201043.5|201124|201034|6
1732072380000|2024-11-20 03:13:00|201131.5|201041.5|201127.7|201037.7|201131.5|201041.5|201127.7|201037.7|3
1732072410000|2024-11-20 03:13:30|201130|201040|201124.5|201034.5|201130|201040|201124.5|201034.5|3
1732072420000|2024-11-20 03:13:40|201127|201037|201120.5|201030.5|201127|201037|201120.5|201030.5|2
1732072440000|2024-11-20 03:14:00|201122.7|201032.7|201129.9|201039.9|201129.9|201039.9|201122.7|201032.7|4
1732072450000|2024-11-20 03:14:10|201130.4|201040.4|201127.2|201037.2|201130.4|201040.4|201126.3|201036.3|3
1732072470000|2024-11-20 03:14:30|201128.2|201038.2|201157.5|201067.5|201159.5|201069.5|201128.2|201038.2|10
1732072480000|2024-11-20 03:14:40|201160|201070|201155.7|201065.7|201161.5|201071.5|201155.7|201065.7|8
1732072490000|2024-11-20 03:14:50|201157.2|201067.2|201169.5|201079.5|201169.5|201079.5|201157.2|201067.2|5
1732072500000|2024-11-20 03:15:00|201171.4|201081.4|201187.5|201097.5|201187.5|201097.5|201170.5|201080.5|5
1732072540000|2024-11-20 03:15:40|201181.5|201091.5|201184|201094|201184|201094|201181.5|201091.5|2
1732072550000|2024-11-20 03:15:50|201177.5|201087.5|201172|201082|201181|201091|201170.4|201080.4|16
1732072560000|2024-11-20 03:16:00|201170|201080|201183|201093|201183|201120.5|201169|201080|6
1732072570000|2024-11-20 03:16:10|201181.2|201091.2|201169|201079|201182|201092|201169|201079|6
1732072580000|2024-11-20 03:16:20|201165.9|201075.9|201163.9|201073.9|201165.9|201075.9|201160.4|201070.4|7
1732072590000|2024-11-20 03:16:30|201163.7|201073.7|201166.7|201076.7|201166.7|201076.7|201162.8|201072.8|5
1732072600000|2024-11-20 03:16:40|201162.2|201072.2|201154.7|201064.7|201162.2|201072.2|201154.7|201064.7|6
1732072610000|2024-11-20 03:16:50|201158.8|201068.8|201159|201069|201159|201069|201158.8|201068.8|2
1732072620000|2024-11-20 03:17:00|201168|201078|201160|201070|201168.5|201078.5|201160|201070|4
1732072660000|2024-11-20 03:17:40|201157.5|201067.5|201157.5|201067.5|201157.5|201067.5|201157.5|201067.5|1
1732072670000|2024-11-20 03:17:50|201158.5|201068.5|201184.5|201094.5|201184.5|201094.5|201158.5|201068.5|2
1732072680000|2024-11-20 03:18:00|201160.5|201110.5|201170.5|201080.5|201170.5|201110.5|201160.5|201080.5|2
1732072690000|2024-11-20 03:18:10|201165|201075|201163|201073|201165|201075|201163|201073|2
1732072710000|2024-11-20 03:18:30|201188.5|201098.5|201182|201092|201188.5|201098.5|201182|201092|4
1732072720000|2024-11-20 03:18:40|201169.5|201079.5|201169.5|201079.5|201174|201084|201166.5|201076.5|4
1732072740000|2024-11-20 03:19:00|201167.6|201077.6|201169.5|201079.5|201175.5|201085.5|201167.6|201077.6|6
1732072790000|2024-11-20 03:19:50|201161|201071|201160|201070|201161|201071|201158|201068|3
1732072800000|2024-11-20 03:20:00|201167.5|201077.5|201172.5|201082.5|201177.5|201087.5|201166|201076|8
1732072810000|2024-11-20 03:20:10|201169.5|201079.5|201169.5|201079.5|201176|201086|201169.5|201079.5|4
1732072820000|2024-11-20 03:20:20|201161.5|201071.5|201164.5|201074.5|201164.5|201074.5|201159.5|201069.5|3
1732072830000|2024-11-20 03:20:30|201159.5|201069.5|201167|201077|201167|201077|201159.5|201069.5|2
1732072850000|2024-11-20 03:20:50|201163|201073|201159|201069|201163|201073|201159|201069|2
1732072860000|2024-11-20 03:21:00|201170.9|201080.9|201169.7|201079.7|201171.7|201095|201145|201070.2|15
1732072880000|2024-11-20 03:21:20|201169.9|201079.9|201169.9|201079.9|201169.9|201079.9|201169.9|201079.9|1
1732072900000|2024-11-20 03:21:40|201174|201084|201176.7|201086.7|201182.7|201092.7|201174|201084|10
1732072910000|2024-11-20 03:21:50|201178.9|201088.9|201181.5|201091.5|201181.5|201091.5|201175.5|201085.5|3
1732072920000|2024-11-20 03:22:00|201179.5|201089.5|201176.8|201086.8|201179.5|201089.5|201176.8|201086.8|3
1732072930000|2024-11-20 03:22:10|201177.4|201087.4|201187.4|201097.4|201187.4|201097.4|201177.4|201087.4|2
1732072940000|2024-11-20 03:22:20|201184.4|201094.4|201171.5|201081.5|201184.4|201105.4|201155.4|201081.5|3
1732072950000|2024-11-20 03:22:30|201172.2|201082.2|201180|201090|201180|201090|201172.2|201082.2|3
1732072960000|2024-11-20 03:22:40|201181.3|201091.3|201183.3|201093.3|201183.4|201093.4|201176.7|201086.7|8
1732072970000|2024-11-20 03:22:50|201184.2|201094.2|201204|201114|201207|201117|201184.2|201094.2|9
1732072980000|2024-11-20 03:23:00|201203.9|201113.9|201199|201109|201203.9|201113.9|201199|201109|2
1732073000000|2024-11-20 03:23:20|201196|201106|201195.4|201105.4|201196|201106|201195.4|201105.4|2
1732073020000|2024-11-20 03:23:40|201186.8|201096.8|201190.3|201100.3|201192.7|201102.7|201184.3|201094.3|15
1732073030000|2024-11-20 03:23:50|201187.9|201097.9|201191|201101|201191|201101|201187.9|201097.9|3
1732073040000|2024-11-20 03:24:00|201191.2|201101.2|201187.9|201097.9|201191.2|201101.2|201187.9|201097.9|2
1732073050000|2024-11-20 03:24:10|201189.4|201099.4|201193.7|201103.7|201193.7|201103.7|201189.4|201099.4|6
1732073080000|2024-11-20 03:24:40|201194|201104|201194|201104|201194|201104|201194|201104|1
1732073090000|2024-11-20 03:24:50|201194.5|201104.5|201194.5|201104.5|201194.5|201104.5|201194.5|201104.5|1
1732073100000|2024-11-20 03:25:00|201193.7|201103.7|201193.7|201103.7|201193.7|201103.7|201193.7|201103.7|1
1732073110000|2024-11-20 03:25:10|201191|201101|201193.9|201103.9|201193.9|201103.9|201189.4|201099.4|5
1732073120000|2024-11-20 03:25:20|201194.4|201104.4|201210.3|201120.3|201210.3|201120.3|201194.4|201104.4|2
1732073130000|2024-11-20 03:25:30|201209.7|201119.7|201203|201113|201209.7|201119.7|201203|201113|3
1732073170000|2024-11-20 03:26:10|201202.5|201112.5|201197|201107|201202.5|201112.5|201196.5|201106.5|3
1732073180000|2024-11-20 03:26:20|201197.9|201107.9|201194|201104|201197.9|201107.9|201188|201098|11
1732073190000|2024-11-20 03:26:30|201201|201111|201195.2|201105.2|201201|201111|201192.4|201102.4|14
1732073200000|2024-11-20 03:26:40|201195.9|201105.9|201199.9|201109.9|201207.4|201117.4|201195.9|201105.9|9
1732073210000|2024-11-20 03:26:50|201199.8|201109.8|201199.6|201109.6|201207.4|201117.4|201199.6|201109.6|4
1732073220000|2024-11-20 03:27:00|201199.3|201109.3|201192.7|201102.7|201199.3|201109.3|201192.7|201102.7|6
1732073230000|2024-11-20 03:27:10|201194.4|201104.4|201214.1|201124.1|201215|201125|201194.4|201104.4|8
1732073240000|2024-11-20 03:27:20|201211.5|201121.5|201215.4|201125.4|201215.4|201125.4|201211.5|201121.5|2
1732073260000|2024-11-20 03:27:40|201209.9|201119.9|201206.7|201116.7|201209.9|201119.9|201206.7|201116.7|2
1732073290000|2024-11-20 03:28:10|201209.5|201119.5|201215.2|201125.2|201215.2|201125.2|201209.5|201119.5|5
1732073300000|2024-11-20 03:28:20|201215.5|201125.5|201217.7|201167.7|201220.1|201170.1|201208.8|201125.5|8
1732073310000|2024-11-20 03:28:30|201216.6|201166.6|201235.4|201145.4|201236.5|201166.6|201216.6|201145.4|3
1732073320000|2024-11-20 03:28:40|201234.4|201144.4|201234.4|201144.4|201234.4|201144.4|201234.4|201144.4|1
1732073330000|2024-11-20 03:28:50|201234.9|201144.9|201234.2|201144.2|201234.9|201144.9|201234.2|201144.2|2
1732073340000|2024-11-20 03:29:00|201233.4|201143.4|201242.1|201152.1|201247.8|201157.8|201230.1|201140.1|11
1732073360000|2024-11-20 03:29:20|201241.3|201151.3|201237.3|201147.3|201241.3|201151.3|201237.3|201147.3|3
1732073370000|2024-11-20 03:29:30|201239.7|201149.7|201237.4|201147.4|201243|201153|201237.4|201147.4|4
1732073380000|2024-11-20 03:29:40|201232|201142|201216.8|201126.8|201232|201142|201216.3|201126.3|4
1732073390000|2024-11-20 03:29:50|201216|201126|201195.5|201105.5|201220.1|201130.1|201192.9|201102.9|23
1732073400000|2024-11-20 03:30:00|201194.8|201104.8|201201.7|201111.7|201202.2|201112.2|201191.4|201101.4|11
1732073410000|2024-11-20 03:30:10|201202.7|201112.7|201200.2|201110.2|201203.9|201113.9|201197.2|201107.2|7
1732073420000|2024-11-20 03:30:20|201206.7|201116.7|201204.5|201114.5|201206.7|201116.7|201195.5|201105.5|14
1732073430000|2024-11-20 03:30:30|201204.3|201114.3|201217.5|201127.5|201219|201129|201204.3|201114.3|13
1732073450000|2024-11-20 03:30:50|201216.9|201126.9|201215.7|201125.7|201216.9|201126.9|201215.7|201125.7|5
1732073460000|2024-11-20 03:31:00|201214.4|201124.4|201246.4|201156.4|201255|201165|201208.8|201118.8|17
1732073470000|2024-11-20 03:31:10|201246|201156|201244|201154|201246.5|201156.5|201242|201152|9
1732073480000|2024-11-20 03:31:20|201244.2|201154.2|201247|201157|201253.2|201163.2|201244.2|201154.2|4
1732073490000|2024-11-20 03:31:30|201247.2|201157.2|201239|201149|201247.5|201157.5|201239|201149|7
1732073500000|2024-11-20 03:31:40|201240.2|201150.2|201242.2|201152.2|201242.2|201152.2|201240.2|201150.2|4
1732073510000|2024-11-20 03:31:50|201241.5|201151.5|201228.7|201138.7|201241.5|201151.5|201227.2|201137.2|8
1732073520000|2024-11-20 03:32:00|201227.5|201137.5|201227.5|201137.5|201227.5|201137.5|201227.5|201137.5|1
1732073530000|2024-11-20 03:32:10|201226.9|201136.9|201223.7|201133.7|201229.2|201139.2|201220.4|201130.4|9
1732073540000|2024-11-20 03:32:20|201224.9|201134.9|201230.5|201140.5|201230.5|201140.5|201224|201134|4
1732073550000|2024-11-20 03:32:30|201231.4|201141.4|201234.4|201144.4|201238|201148|201231.4|201141.4|4
1732073560000|2024-11-20 03:32:40|201234|201144|201233|201143|201234|201144|201228.5|201138.5|6
1732073570000|2024-11-20 03:32:50|201229|201139|201226.5|201136.5|201229|201139|201221.1|201131.1|9
1732073580000|2024-11-20 03:33:00|201227.6|201137.6|201228|201138|201231|201141|201218.8|201128.8|10
1732073620000|2024-11-20 03:33:40|201227|201137|201216.5|201126.5|201227|201137|201214.7|201124.7|4
1732073630000|2024-11-20 03:33:50|201214|201124|201195.2|201105.2|201214|201124|201190.2|201100.2|12
1732073640000|2024-11-20 03:34:00|201194.8|201104.8|201197.3|201107.3|201197.3|201107.3|201192|201102|8
1732073650000|2024-11-20 03:34:10|201193.4|201103.4|201194.3|201104.3|201197.3|201107.3|201188.5|201098.5|9
1732073660000|2024-11-20 03:34:20|201195.5|201105.5|201194.4|201104.4|201198|201108|201194.2|201104.2|12
1732073670000|2024-11-20 03:34:30|201195.8|201105.8|201195.5|201105.5|201195.8|201105.8|201195.5|201105.5|2
1732073680000|2024-11-20 03:34:40|201195.8|201105.8|201198.2|201108.2|201203.5|201113.5|201195.8|201105.8|9
1732073690000|2024-11-20 03:34:50|201199.7|201109.7|201202|201112|201205.3|201115.3|201199.7|201109.7|4
1732073700000|2024-11-20 03:35:00|201199.9|201109.9|201180.5|201130.5|201200|201130.5|201180.5|201104.1|6
1732073710000|2024-11-20 03:35:10|201182.2|201132.2|201208.4|201118.4|201210.6|201143.8|201182.2|201114.6|11
1732073750000|2024-11-20 03:35:50|201191.9|201141.9|201220.2|201130.2|201222.1|201151.9|201191.9|201128.1|8
1732073770000|2024-11-20 03:36:10|201221.6|201131.6|201229.4|201139.4|201236.1|201172.1|201209|201131.6|10
1732073780000|2024-11-20 03:36:20|201236.4|201146.4|201235.7|201145.7|201237.9|201147.9|201234.1|201144.1|5
1732073790000|2024-11-20 03:36:30|201231.5|201141.5|201230.2|201140.2|201235.4|201145.4|201229.4|201139.4|13
1732073830000|2024-11-20 03:37:10|201231|201141|201231|201141|201231|201141|201231|201141|1
1732073850000|2024-11-20 03:37:30|201230.2|201140.2|201230.2|201140.2|201230.2|201140.2|201230.2|201140.2|1
1732073860000|2024-11-20 03:37:40|201228|201138|201219.1|201129.1|201228|201138|201209.9|201119.9|3
1732073870000|2024-11-20 03:37:50|201217|201127|201219.3|201129.3|201219.3|201129.3|201217|201127|2
1732073880000|2024-11-20 03:38:00|201219.1|201129.1|201198.7|201148.7|201221.7|201155.7|201198.7|201121.8|13
1732073890000|2024-11-20 03:38:10|201198.8|201148.8|201197.3|201147.3|201206.1|201156.1|201197.3|201147.3|10
1732073910000|2024-11-20 03:38:30|201199.1|201149.1|201199.1|201149.1|201199.1|201149.1|201199.1|201149.1|1
1732073920000|2024-11-20 03:38:40|201200.5|201150.5|201204.6|201154.6|201204.6|201154.6|201200.5|201150.5|3
1732073930000|2024-11-20 03:38:50|201202.7|201152.7|201197.1|201147.1|201202.7|201152.7|201197.1|201147.1|2
1732073940000|2024-11-20 03:39:00|201197.8|201147.8|201215.7|201165.7|201216.1|201166.1|201197.8|201147.8|8
1732073950000|2024-11-20 03:39:10|201214.7|201164.7|201210.6|201160.6|201214.7|201164.7|201210.4|201160.4|4
1732073960000|2024-11-20 03:39:20|201207.4|201157.4|201216.4|201166.4|201216.4|201166.4|201207.4|201157.4|3
1732073970000|2024-11-20 03:39:30|201211.9|201161.9|201212.8|201162.8|201212.8|201162.8|201211.9|201161.9|2
1732073980000|2024-11-20 03:39:40|201214.9|201164.9|201246.1|201156.1|201247.3|201186.9|201214.9|201156.1|6
1732073990000|2024-11-20 03:39:50|201244.5|201154.5|201246.1|201156.1|201246.1|201156.1|201244.5|201154.5|2
1732074000000|2024-11-20 03:40:00|201244|201154|201245.2|201155.2|201245.2|201155.2|201244|201154|2
1732074020000|2024-11-20 03:40:20|201245.7|201155.7|201229.8|201139.8|201245.7|201155.7|201229.8|201139.8|4
1732074030000|2024-11-20 03:40:30|201234.3|201144.3|201235.5|201145.5|201242.7|201152.7|201228.5|201138.5|12
1732074040000|2024-11-20 03:40:40|201237|201147|201241.1|201151.1|201241.1|201151.1|201237|201147|8
1732074050000|2024-11-20 03:40:50|201245.2|201155.2|201240.1|201150.1|201250.9|201160.9|201238.5|201148.5|9
1732074070000|2024-11-20 03:41:10|201244.9|201154.9|201265.1|201175.1|201280.6|201190.6|201244.9|201154.9|17
1732074080000|2024-11-20 03:41:20|201265.2|201175.2|201265.4|201175.4|201265.4|201175.4|201265.2|201175.2|2
1732074090000|2024-11-20 03:41:30|201265.6|201175.6|201276.7|201186.7|201283.9|201193.9|201265.6|201175.6|5
1732074100000|2024-11-20 03:41:40|201277|201187|201261.4|201171.4|201279.5|201189.5|201260.2|201170.2|16
1732074110000|2024-11-20 03:41:50|201260.8|201170.8|201259|201169|201265.5|201175.5|201259|201169|6
1732074120000|2024-11-20 03:42:00|201261.5|201171.5|201253.5|201163.5|201262.7|201172.7|201253.5|201163.5|6
1732074130000|2024-11-20 03:42:10|201253.7|201163.7|201253.7|201163.7|201253.7|201163.7|201253.7|201163.7|1
1732074140000|2024-11-20 03:42:20|201255.2|201165.2|201256.6|201166.6|201256.6|201166.6|201255.2|201165.2|2
1732074150000|2024-11-20 03:42:30|201257.7|201167.7|201260.2|201170.2|201260.2|201170.2|201257.7|201167.7|2
1732074160000|2024-11-20 03:42:40|201260.4|201170.4|201253.7|201163.7|201260.4|201170.4|201253.7|201163.7|5
1732074170000|2024-11-20 03:42:50|201255|201165|201269|201179|201270|201180|201255|201165|10
1732074180000|2024-11-20 03:43:00|201262.3|201172.3|201263.5|201173.5|201263.5|201173.5|201258.5|201168.5|6
1732074190000|2024-11-20 03:43:10|201257.4|201167.4|201257.9|201167.9|201261.9|201171.9|201255.5|201165.5|8
1732074200000|2024-11-20 03:43:20|201257.7|201167.7|201265.7|201175.7|201265.7|201175.7|201257.7|201167.7|4
1732074220000|2024-11-20 03:43:40|201265|201175|201256|201166|201265|201175|201256|201166|4
1732074230000|2024-11-20 03:43:50|201259|201169|201254.7|201164.7|201259|201169|201254.7|201164.7|4
1732074240000|2024-11-20 03:44:00|201256.4|201166.4|201256|201166|201259.8|201169.8|201256|201166|4
1732074250000|2024-11-20 03:44:10|201255.2|201165.2|201256.3|201166.3|201256.3|201166.3|201252.5|201162.5|4
1732074270000|2024-11-20 03:44:30|201255.2|201165.2|201255.2|201165.2|201259|201169|201253|201163|6
1732074280000|2024-11-20 03:44:40|201256.2|201166.2|201256.2|201166.2|201256.2|201166.2|201256.2|201166.2|1
1732074290000|2024-11-20 03:44:50|201260.9|201170.9|201261.7|201171.7|201261.7|201171.7|201258.4|201168.4|3
1732074300000|2024-11-20 03:45:00|201262|201172|201259.4|201169.4|201262.2|201172.2|201257.4|201167.4|4
1732074320000|2024-11-20 03:45:20|201261.7|201171.7|201261.7|201171.7|201261.7|201171.7|201261.7|201171.7|1
1732074330000|2024-11-20 03:45:30|201263.5|201173.5|201270.4|201180.4|201270.4|201180.4|201263.5|201173.5|3
1732074340000|2024-11-20 03:45:40|201267.5|201177.5|201264.4|201174.4|201267.5|201177.5|201262.2|201172.2|5
1732074350000|2024-11-20 03:45:50|201260.9|201170.9|201257.6|201167.6|201267.2|201177.2|201249.5|201159.5|7
1732074360000|2024-11-20 03:46:00|201256.4|201166.4|201268.7|201178.7|201268.7|201178.7|201255|201165|18
1732074370000|2024-11-20 03:46:10|201267.1|201177.1|201267.1|201177.1|201267.1|201177.1|201267.1|201177.1|1
1732074380000|2024-11-20 03:46:20|201271|201181|201269.7|201179.7|201271|201181|201267.7|201177.7|3
1732074390000|2024-11-20 03:46:30|201271.4|201181.4|201270|201180|201271.4|201181.4|201270|201180|2
1732074400000|2024-11-20 03:46:40|201268.4|201178.4|201267|201177|201268.4|201178.4|201263|201173|4
1732074410000|2024-11-20 03:46:50|201265.7|201175.7|201258.7|201168.7|201265.7|201175.7|201252.5|201162.5|7
1732074420000|2024-11-20 03:47:00|201255.5|201165.5|201257.5|201167.5|201262.5|201172.5|201255.5|201165.5|6
1732074430000|2024-11-20 03:47:10|201256.5|201166.5|201256.2|201166.2|201257.5|201167.5|201256.2|201166.2|3
1732074440000|2024-11-20 03:47:20|201258.2|201168.2|201270.9|201180.9|201277.5|201187.5|201258.2|201168.2|11
1732074450000|2024-11-20 03:47:30|201270.5|201180.5|201269.2|201179.2|201270.5|201180.5|201264.5|201174.5|4
1732074460000|2024-11-20 03:47:40|201269|201179|201269|201179|201269|201179|201269|201179|1
1732074470000|2024-11-20 03:47:50|201268|201178|201274|201184|201274|201184|201268|201178|2
1732074480000|2024-11-20 03:48:00|201275.7|201185.7|201273.4|201183.4|201275.7|201185.7|201273.4|201183.4|3
1732074490000|2024-11-20 03:48:10|201270.7|201180.7|201270.7|201180.7|201272.4|201182.4|201270.7|201180.7|3
1732074500000|2024-11-20 03:48:20|201271.5|201181.5|201276.9|201186.9|201276.9|201186.9|201271.5|201181.5|2
1732074530000|2024-11-20 03:48:50|201279.9|201189.9|201275.2|201185.2|201279.9|201189.9|201275.2|201185.2|2
1732074540000|2024-11-20 03:49:00|201272.4|201182.4|201278.7|201188.7|201278.7|201188.7|201265.2|201175.2|5
1732074560000|2024-11-20 03:49:20|201276.7|201186.7|201279.9|201189.9|201280.2|201190.2|201276.7|201186.7|3
1732074600000|2024-11-20 03:50:00|201281.5|201191.5|201290.8|201240.8|201293.8|201243.8|201281.5|201191.5|6
1732074610000|2024-11-20 03:50:10|201289.5|201239.5|201335.3|201245.3|201340.5|201250.5|201289.5|201239.5|6
1732074620000|2024-11-20 03:50:20|201333|201243|201335.6|201245.6|201335.6|201245.6|201333|201243|2
1732074630000|2024-11-20 03:50:30|201335.7|201245.7|201337.5|201247.5|201340.5|201250.5|201335.5|201245.5|4
1732074640000|2024-11-20 03:50:40|201334|201244|201336.9|201246.9|201337|201247|201334|201244|3
1732074650000|2024-11-20 03:50:50|201342.2|201252.2|201338.4|201248.4|201342.2|201252.2|201338.4|201248.4|2
1732074660000|2024-11-20 03:51:00|201345.4|201255.4|201343.5|201253.5|201349.5|201259.5|201340.7|201250.7|13
1732074670000|2024-11-20 03:51:10|201341.2|201251.2|201343.2|201253.2|201343.2|201253.2|201341.2|201251.2|2
1732074680000|2024-11-20 03:51:20|201343.7|201253.7|201350.5|201260.5|201361.5|201271.5|201343.7|201253.7|5
1732074690000|2024-11-20 03:51:30|201352|201262|201352|201262|201358.2|201268.2|201350.4|201260.4|9
1732074700000|2024-11-20 03:51:40|201351.7|201261.7|201338.5|201248.5|201351.7|201261.7|201336.2|201246.2|7
1732074710000|2024-11-20 03:51:50|201340.1|201250.1|201338.4|201248.4|201342.9|201252.9|201337.8|201247.8|9
1732074720000|2024-11-20 03:52:00|201342|201252|201342|201252|201342|201252|201342|201252|1
1732074730000|2024-11-20 03:52:10|201341.8|201251.8|201349.2|201259.2|201352.5|201262.5|201336.7|201246.7|7
1732074740000|2024-11-20 03:52:20|201350|201260|201351.3|201261.3|201351.3|201261.3|201348.7|201258.7|5
1732074760000|2024-11-20 03:52:40|201351.6|201261.6|201351.6|201261.6|201351.6|201261.6|201351.6|201261.6|1
1732074770000|2024-11-20 03:52:50|201351.8|201261.8|201346.5|201256.5|201352|201262|201346.4|201256.4|9
1732074780000|2024-11-20 03:53:00|201339.5|201249.5|201344.5|201254.5|201344.5|201254.5|201339.5|201249.5|5
1732074820000|2024-11-20 03:53:40|201343|201253|201343.7|201253.7|201350.9|201260.9|201332.7|201242.7|17
1732074830000|2024-11-20 03:53:50|201351.7|201261.7|201350.3|201260.3|201351.7|201261.7|201342.7|201252.7|18
1732074840000|2024-11-20 03:54:00|201349.7|201259.7|201346.5|201256.5|201351.2|201261.2|201344.4|201254.4|11
1732074850000|2024-11-20 03:54:10|201345.9|201255.9|201346.2|201256.2|201348|201258|201342.7|201252.7|7
1732074860000|2024-11-20 03:54:20|201348|201258|201344.2|201254.2|201350.7|201260.7|201341.9|201251.9|11
1732074870000|2024-11-20 03:54:30|201347.8|201257.8|201379.4|201289.4|201379.6|201289.6|201347.8|201257.8|13
1732074880000|2024-11-20 03:54:40|201383.5|201293.5|201388.1|201298.1|201392.1|201302.1|201383.5|201293.5|3
1732074890000|2024-11-20 03:54:50|201392.1|201302.1|201390.8|201300.8|201395.6|201305.6|201389.5|201299.5|5
1732074900000|2024-11-20 03:55:00|201396.6|201306.6|201390.9|201300.9|201396.6|201306.6|201390.9|201300.9|5
1732074920000|2024-11-20 03:55:20|201395.3|201305.3|201394.9|201304.9|201395.3|201305.3|201394.9|201304.9|2
1732074930000|2024-11-20 03:55:30|201393.2|201303.2|201393.5|201303.5|201393.5|201303.5|201389.5|201299.5|4
1732074940000|2024-11-20 03:55:40|201393|201303|201392.4|201302.4|201393|201303|201392.4|201302.4|2
1732074950000|2024-11-20 03:55:50|201393.7|201303.7|201389.8|201299.8|201398|201308|201389.8|201299.8|4
1732074960000|2024-11-20 03:56:00|201388.1|201298.1|201391.4|201301.4|201391.4|201326.7|201374.2|201298.1|5
1732074970000|2024-11-20 03:56:10|201393.8|201303.8|201393.8|201303.8|201393.8|201303.8|201393.8|201303.8|1
1732074980000|2024-11-20 03:56:20|201392.9|201302.9|201385.3|201295.3|201392.9|201302.9|201381.1|201291.1|4
1732074990000|2024-11-20 03:56:30|201382|201292|201383.6|201293.6|201390|201300|201380.4|201290.4|7
1732075000000|2024-11-20 03:56:40|201382.8|201292.8|201389.2|201299.2|201389.2|201299.2|201382.8|201292.8|4
1732075030000|2024-11-20 03:57:10|201382.5|201292.5|201382.5|201292.5|201382.5|201292.5|201382.5|201292.5|1
1732075040000|2024-11-20 03:57:20|201383.6|201293.6|201386.1|201296.1|201386.1|201311.6|201359.2|201284.8|5
1732075050000|2024-11-20 03:57:30|201382.2|201292.2|201379.8|201289.8|201383.6|201293.6|201379.8|201289.8|5
1732075060000|2024-11-20 03:57:40|201381.7|201291.7|201381.7|201291.7|201381.7|201291.7|201381.7|201291.7|1
1732075070000|2024-11-20 03:57:50|201380.6|201290.6|201378.4|201288.4|201380.6|201290.6|201372|201282|4
1732075080000|2024-11-20 03:58:00|201373.8|201283.8|201336.3|201246.3|201373.8|201283.8|201331.9|201241.9|18
1732075090000|2024-11-20 03:58:10|201346.5|201256.5|201341.2|201251.2|201346.5|201256.5|201330.6|201240.6|12
1732075100000|2024-11-20 03:58:20|201342.1|201252.1|201345.4|201255.4|201347.2|201257.2|201338.1|201248.1|12
1732075110000|2024-11-20 03:58:30|201343.4|201253.4|201343.8|201253.8|201343.8|201253.8|201341.8|201251.8|3
1732075120000|2024-11-20 03:58:40|201343.5|201253.5|201342.5|201252.5|201343.5|201253.5|201336.8|201246.8|5
1732075140000|2024-11-20 03:59:00|201346.2|201256.2|201339|201249|201346.5|201256.5|201337.3|201247.3|11
1732075150000|2024-11-20 03:59:10|201341.4|201251.4|201344.4|201254.4|201348.2|201258.2|201341.4|201251.4|7
1732075160000|2024-11-20 03:59:20|201347.7|201257.7|201346.3|201256.3|201347.7|201257.7|201344.3|201254.3|3
1732075170000|2024-11-20 03:59:30|201341.7|201251.7|201328.2|201238.2|201341.7|201251.7|201324.7|201234.7|4
1732075180000|2024-11-20 03:59:40|201332.9|201242.9|201335.5|201245.5|201336.4|201246.4|201331.4|201241.4|5
1732075200000|2024-11-20 04:00:00|201335.7|201245.7|201332.2|201242.2|201335.7|201245.7|201325.4|201235.4|8
1732075230000|2024-11-20 04:00:30|201325.5|201235.5|201326.5|201236.5|201326.8|201236.8|201322.2|201232.2|5
1732075260000|2024-11-20 04:01:00|201326|201236|201313.6|201223.6|201326|201236|201306|201216|6
1732075270000|2024-11-20 04:01:10|201307.8|201217.8|201314.9|201224.9|201317.2|201227.2|201307.8|201217.8|6
1732075280000|2024-11-20 04:01:20|201316.9|201226.9|201317.5|201227.5|201321.2|201231.2|201316.9|201226.9|4
1732075290000|2024-11-20 04:01:30|201318.5|201228.5|201321.2|201231.2|201327|201237|201317.9|201227.9|8
1732075310000|2024-11-20 04:01:50|201323.5|201233.5|201325.7|201235.7|201329.5|201239.5|201323.5|201233.5|9
1732075320000|2024-11-20 04:02:00|201327.5|201237.5|201335.6|201245.6|201345.4|201255.4|201325.8|201235.8|7
1732075330000|2024-11-20 04:02:10|201334.7|201244.7|201332.2|201242.2|201334.7|201244.7|201328.6|201238.6|3
1732075340000|2024-11-20 04:02:20|201328.4|201238.4|201328.4|201238.4|201328.4|201238.4|201328.4|201238.4|1
1732075370000|2024-11-20 04:02:50|201328.5|201238.5|201328.5|201238.5|201328.5|201238.5|201328.5|201238.5|1
1732075380000|2024-11-20 04:03:00|201333.5|201243.5|201343.3|201253.3|201343.3|201276.7|201315|201243.5|11
1732075390000|2024-11-20 04:03:10|201343.6|201253.6|201351.8|201261.8|201353.1|201263.1|201343.6|201253.6|3
1732075400000|2024-11-20 04:03:20|201348.1|201258.1|201347.5|201257.5|201348.1|201258.1|201347.5|201257.5|2
1732075410000|2024-11-20 04:03:30|201326.3|201276.3|201342|201252|201342|201276.3|201317.4|201248|6
1732075440000|2024-11-20 04:04:00|201340.3|201250.3|201319.2|201269.2|201340.3|201269.6|201308.9|201250.3|4
1732075450000|2024-11-20 04:04:10|201317.2|201267.2|201308.8|201258.8|201332.8|201267.2|201305.5|201237.8|22
1732075460000|2024-11-20 04:04:20|201310.4|201260.4|201310.8|201260.8|201312.7|201262.7|201303.4|201253.4|34
1732075470000|2024-11-20 04:04:30|201309.5|201259.5|201306.2|201256.2|201313|201263|201306.2|201256.2|9
1732075480000|2024-11-20 04:04:40|201307.8|201257.8|201320.9|201230.9|201320.9|201262.1|201307.8|201222.2|7
1732075490000|2024-11-20 04:04:50|201320.2|201230.2|201320.2|201230.2|201320.2|201230.2|201320.2|201230.2|1
1732075500000|2024-11-20 04:05:00|201320.9|201230.9|201322.4|201232.4|201323.8|201233.8|201320.9|201230.9|3
1732075520000|2024-11-20 04:05:20|201321.1|201231.1|201323.2|201233.2|201323.2|201233.2|201314.3|201224.3|4
1732075530000|2024-11-20 04:05:30|201320.1|201230.1|201316.7|201226.7|201320.1|201230.1|201316.7|201226.7|2
1732075540000|2024-11-20 04:05:40|201317|201227|201322.9|201232.9|201328.8|201238.8|201317|201227|10
1732075560000|2024-11-20 04:06:00|201324.6|201234.6|201321.7|201231.7|201324.6|201234.6|201320|201230|3
1732075570000|2024-11-20 04:06:10|201319.3|201229.3|201318.1|201228.1|201320.1|201230.1|201304.2|201214.2|8
1732075590000|2024-11-20 04:06:30|201316.1|201226.1|201321|201231|201321.9|201231.9|201305|201215|8
1732075600000|2024-11-20 04:06:40|201315.1|201225.1|201319.4|201229.4|201326.4|201249.7|201293.6|201225.1|17
1732075630000|2024-11-20 04:07:10|201325|201235|201334.4|201244.4|201335.2|201245.2|201325|201235|3
1732075640000|2024-11-20 04:07:20|201335.2|201245.2|201312.2|201262.2|201335.2|201264.2|201312.2|201245.2|4
1732075650000|2024-11-20 04:07:30|201313.5|201263.5|201313.5|201263.5|201313.5|201263.5|201313.5|201263.5|1
1732075660000|2024-11-20 04:07:40|201312.8|201262.8|201315.6|201265.6|201315.6|201265.6|201312.8|201262.8|4
1732075680000|2024-11-20 04:08:00|201317.4|201267.4|201283.1|201193.1|201317.4|201267.4|201282.4|201192.4|7
1732075690000|2024-11-20 04:08:10|201285.6|201195.6|201301.2|201211.2|201301.2|201211.2|201285.6|201195.6|7
1732075700000|2024-11-20 04:08:20|201301.5|201211.5|201293|201203|201301.5|201211.5|201291.2|201201.2|7
1732075710000|2024-11-20 04:08:30|201288.8|201198.8|201291.5|201201.5|201296.5|201206.5|201287|201197|12
1732075720000|2024-11-20 04:08:40|201287.3|201197.3|201288.1|201198.1|201288.7|201198.7|201283.7|201193.7|5
1732075730000|2024-11-20 04:08:50|201291.7|201201.7|201289.2|201199.2|201291.7|201201.7|201288.5|201198.5|3
1732075750000|2024-11-20 04:09:10|201292.1|201202.1|201294.4|201204.4|201298.8|201208.8|201292.1|201202.1|4
1732075760000|2024-11-20 04:09:20|201291|201201|201300.4|201210.4|201304.9|201214.9|201289.1|201199.1|4
1732075770000|2024-11-20 04:09:30|201297.7|201207.7|201295.3|201205.3|201297.7|201207.7|201292.9|201202.9|4
1732075780000|2024-11-20 04:09:40|201292.2|201202.2|201288.3|201198.3|201295.3|201205.3|201287.2|201197.2|9
1732075790000|2024-11-20 04:09:50|201292.3|201202.3|201292.5|201202.5|201294.6|201204.6|201292.3|201202.3|4
1732075800000|2024-11-20 04:10:00|201288.4|201198.4|201271.1|201181.1|201288.4|201198.4|201266.7|201176.7|6
1732075820000|2024-11-20 04:10:20|201267.7|201177.7|201266.3|201176.3|201268.8|201178.8|201264.5|201174.5|6
1732075830000|2024-11-20 04:10:30|201264.6|201174.6|201267.7|201177.7|201267.7|201177.7|201264.6|201174.6|5
1732075860000|2024-11-20 04:11:00|201268.5|201178.5|201268.8|201178.8|201268.8|201178.8|201268.5|201178.5|2
1732075870000|2024-11-20 04:11:10|201268|201178|201268|201178|201268|201178|201268|201178|1
1732075880000|2024-11-20 04:11:20|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|1
1732075900000|2024-11-20 04:11:40|201269|201179|201269|201179|201269|201179|201269|201179|1
1732075920000|2024-11-20 04:12:00|201268|201178|201268|201178|201268|201178|201268|201178|1
1732075940000|2024-11-20 04:12:20|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|1
1732075950000|2024-11-20 04:12:30|201268.9|201178.9|201268.9|201178.9|201268.9|201178.9|201268.9|201178.9|1
1732075970000|2024-11-20 04:12:50|201263.3|201173.3|201266.6|201176.6|201266.6|201176.6|201263.3|201173.3|3
1732075980000|2024-11-20 04:13:00|201268.9|201178.9|201267.9|201177.9|201269.5|201179.5|201265.8|201175.8|7
1732075990000|2024-11-20 04:13:10|201265.3|201175.3|201259.2|201169.2|201265.3|201175.3|201252.4|201162.4|13
1732076010000|2024-11-20 04:13:30|201253.1|201163.1|201257.4|201167.4|201266.3|201176.3|201253.1|201163.1|11
1732076020000|2024-11-20 04:13:40|201254.2|201164.2|201257.7|201167.7|201257.7|201167.7|201253.6|201163.6|3
1732076030000|2024-11-20 04:13:50|201261|201171|201259.8|201169.8|201263.7|201173.7|201259.8|201169.8|4
1732076040000|2024-11-20 04:14:00|201259.2|201169.2|201270.6|201180.6|201270.6|201180.6|201259.2|201169.2|4
1732076050000|2024-11-20 04:14:10|201265.2|201175.2|201269.8|201179.8|201269.8|201179.8|201264.7|201174.7|4
1732076060000|2024-11-20 04:14:20|201265.7|201175.7|201308.7|201218.7|201309|201219|201265.7|201175.7|7
1732076070000|2024-11-20 04:14:30|201306.8|201216.8|201304.9|201214.9|201306.8|201216.8|201301.4|201211.4|6
1732076080000|2024-11-20 04:14:40|201303.4|201213.4|201304.3|201214.3|201304.3|201214.3|201303.4|201213.4|2
1732076100000|2024-11-20 04:15:00|201304.9|201214.9|201307|201217|201307|201217|201304.9|201214.9|2
1732076110000|2024-11-20 04:15:10|201304|201214|201304.4|201214.4|201304.4|201214.4|201303.5|201213.5|3
1732076120000|2024-11-20 04:15:20|201299.5|201209.5|201299.5|201209.5|201299.5|201209.5|201299.5|201209.5|1
1732076140000|2024-11-20 04:15:40|201304|201214|201301.4|201211.4|201304|201214|201298.9|201208.9|3
1732076150000|2024-11-20 04:15:50|201301.6|201211.6|201300.3|201210.3|201301.6|201211.6|201297.7|201207.7|7
1732076160000|2024-11-20 04:16:00|201301.9|201211.9|201295.1|201205.1|201301.9|201211.9|201292.1|201202.1|7
1732076170000|2024-11-20 04:16:10|201294.3|201204.3|201296.2|201206.2|201296.2|201206.2|201294.3|201204.3|2
1732076200000|2024-11-20 04:16:40|201297|201207|201297|201207|201297|201207|201297|201207|1
1732076210000|2024-11-20 04:16:50|201290.7|201200.7|201271.4|201221.4|201290.7|201221.4|201271.4|201200.7|2
1732076250000|2024-11-20 04:17:30|201277|201227|201277|201227|201277|201227|201277|201227|1
1732076260000|2024-11-20 04:17:40|201276.3|201226.3|201276.3|201226.3|201276.3|201226.3|201276.3|201226.3|1
1732076270000|2024-11-20 04:17:50|201246.6|201196.6|201254.7|201204.7|201254.7|201204.7|201246.6|201196.6|4
1732076290000|2024-11-20 04:18:10|201252.8|201202.8|201271.2|201181.2|201271.2|201202.8|201252.8|201172.9|11
1732076300000|2024-11-20 04:18:20|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|201268.3|201178.3|1
1732076320000|2024-11-20 04:18:40|201269.8|201179.8|201275.8|201185.8|201284.6|201194.6|201269.8|201179.8|16
1732076330000|2024-11-20 04:18:50|201277.5|201187.5|201280|201190|201280.4|201190.4|201273.3|201183.3|13
1732076380000|2024-11-20 04:19:40|201280.5|201190.5|201283|201193|201283|201193|201280.5|201190.5|2
1732076390000|2024-11-20 04:19:50|201281.6|201191.6|201295.5|201205.5|201295.5|201205.5|201281.6|201191.6|5
1732076410000|2024-11-20 04:20:10|201294.7|201204.7|201291.2|201201.2|201296.7|201206.7|201291.2|201201.2|4
1732076420000|2024-11-20 04:20:20|201293.7|201203.7|201299.7|201209.7|201301.4|201211.4|201293.7|201203.7|4
1732076430000|2024-11-20 04:20:30|201300.1|201210.1|201271.3|201221.3|201302.8|201228|201271.3|201209.1|11
1732076440000|2024-11-20 04:20:40|201270.3|201220.3|201281.3|201191.3|201288.5|201220.3|201269.8|201179.8|15
1732076450000|2024-11-20 04:20:50|201285.5|201195.5|201286.9|201196.9|201286.9|201196.9|201280.2|201190.2|8
1732076460000|2024-11-20 04:21:00|201290|201200|201291.4|201201.4|201293.7|201222.1|201269.6|201194.4|18
1732076470000|2024-11-20 04:21:10|201288.1|201198.1|201288.5|201198.5|201296.1|201206.1|201286.6|201196.6|8
1732076480000|2024-11-20 04:21:20|201290.3|201200.3|201305.6|201215.6|201306.7|201216.7|201290.3|201200.3|5
1732076490000|2024-11-20 04:21:30|201303.9|201213.9|201303.9|201213.9|201303.9|201213.9|201303.9|201213.9|1
1732076500000|2024-11-20 04:21:40|201301.9|201211.9|201302.7|201212.7|201302.7|201212.7|201301.9|201211.9|2
1732076510000|2024-11-20 04:21:50|201298.9|201208.9|201292.1|201202.1|201300.1|201210.1|201281.1|201191.1|15
1732076520000|2024-11-20 04:22:00|201296.5|201206.5|201297.2|201207.2|201297.2|201207.2|201292.5|201202.5|10
1732076530000|2024-11-20 04:22:10|201295.5|201205.5|201295.5|201205.5|201295.5|201205.5|201295.5|201205.5|1
1732076550000|2024-11-20 04:22:30|201293.8|201203.8|201297.3|201207.3|201297.8|201207.8|201293.8|201203.8|3
1732076560000|2024-11-20 04:22:40|201296|201206|201282.1|201192.1|201296|201206|201282.1|201192.1|4
1732076570000|2024-11-20 04:22:50|201282.3|201192.3|201283|201193|201283.2|201193.2|201278.1|201188.1|4
1732076580000|2024-11-20 04:23:00|201278.9|201188.9|201275.2|201185.2|201286.9|201196.9|201275.2|201185.2|13
1732076590000|2024-11-20 04:23:10|201281.6|201191.6|201284.7|201194.7|201284.7|201194.7|201281.6|201191.6|2
1732076610000|2024-11-20 04:23:30|201288|201198|201284.3|201194.3|201289.8|201199.8|201279.1|201189.1|6
1732076620000|2024-11-20 04:23:40|201266.5|201216.5|201288|201198|201292.7|201216.5|201266.5|201191.9|9
1732076630000|2024-11-20 04:23:50|201286.5|201196.5|201283.7|201193.7|201286.5|201196.5|201278.4|201188.4|7
1732076640000|2024-11-20 04:24:00|201289.4|201199.4|201266.2|201216.2|201289.4|201216.2|201262.5|201199.4|6
1732076650000|2024-11-20 04:24:10|201264.7|201214.7|201264.7|201214.7|201264.7|201214.7|201264.7|201214.7|1
1732076660000|2024-11-20 04:24:20|201265.3|201215.3|201268.4|201218.4|201269.4|201219.4|201265.3|201215.3|3
1732076670000|2024-11-20 04:24:30|201266.8|201216.8|201260.1|201210.1|201266.8|201216.8|201259.3|201209.3|6
1732076680000|2024-11-20 04:24:40|201259.5|201209.5|201268.8|201218.8|201275|201225|201259.5|201209.5|11
1732076690000|2024-11-20 04:24:50|201270.3|201220.3|201269.3|201219.3|201273.1|201223.1|201267.1|201217.1|9
1732076710000|2024-11-20 04:25:10|201267.3|201217.3|201267.3|201217.3|201267.3|201217.3|201267.3|201217.3|1
1732076720000|2024-11-20 04:25:20|201263.5|201213.5|201261.8|201211.8|201263.5|201213.5|201261.8|201211.8|2
1732076730000|2024-11-20 04:25:30|201263.5|201213.5|201262.4|201212.4|201263.5|201213.5|201262.4|201212.4|2
1732076740000|2024-11-20 04:25:40|201263.1|201213.1|201265.9|201215.9|201270.9|201220.9|201263.1|201213.1|18
1732076750000|2024-11-20 04:25:50|201265.4|201215.4|201264.1|201214.1|201272.1|201222.1|201261.6|201211.6|18
1732076760000|2024-11-20 04:26:00|201265.5|201215.5|201272.4|201222.4|201273.3|201223.3|201264.9|201214.9|6
1732076770000|2024-11-20 04:26:10|201271.1|201221.1|201271.4|201221.4|201271.4|201221.4|201271.1|201221.1|2
1732076780000|2024-11-20 04:26:20|201270.5|201220.5|201265.2|201215.2|201270.5|201220.5|201265.2|201215.2|4
1732076790000|2024-11-20 04:26:30|201267.9|201217.9|201279.6|201229.6|201282.5|201232.5|201266.2|201216.2|16
1732076800000|2024-11-20 04:26:40|201278.2|201228.2|201276.9|201226.9|201278.2|201228.2|201273.8|201223.8|6
1732076810000|2024-11-20 04:26:50|201277.9|201227.9|201277.2|201227.2|201278.5|201228.5|201272|201222|11
1732076820000|2024-11-20 04:27:00|201278.9|201228.9|201278.8|201228.8|201279.6|201229.6|201272.1|201222.1|8
1732076830000|2024-11-20 04:27:10|201278.2|201228.2|201266.7|201216.7|201278.2|201228.2|201266.7|201216.7|7
1732076840000|2024-11-20 04:27:20|201266.6|201216.6|201284.6|201194.6|201284.9|201220.7|201265.1|201189.1|11
1732076850000|2024-11-20 04:27:30|201279.9|201189.9|201281.3|201191.3|201281.8|201191.8|201279.9|201189.9|4
1732076860000|2024-11-20 04:27:40|201283.3|201193.3|201282.4|201192.4|201285.5|201213.3|201262.6|201190.1|8
1732076870000|2024-11-20 04:27:50|201284.4|201194.4|201284.4|201194.4|201284.4|201194.4|201284.4|201194.4|1
1732076900000|2024-11-20 04:28:20|201283.5|201193.5|201283.5|201193.5|201283.5|201193.5|201283.5|201193.5|1
1732076910000|2024-11-20 04:28:30|201285.6|201195.6|201285.6|201195.6|201285.6|201195.6|201285.6|201195.6|1
1732076920000|2024-11-20 04:28:40|201287.6|201197.6|201287.6|201197.6|201287.6|201197.6|201287.6|201197.6|1
1732076950000|2024-11-20 04:29:10|201287.5|201197.5|201287.5|201197.5|201287.5|201197.5|201287.5|201197.5|1
1732076970000|2024-11-20 04:29:30|201287.3|201197.3|201265|201215|201287.3|201218.3|201264.3|201196.3|5
1732077000000|2024-11-20 04:30:00|201266.7|201216.7|201270.3|201220.3|201279.5|201229.5|201266.7|201216.7|13
1732077010000|2024-11-20 04:30:10|201268.6|201218.6|201258.9|201208.9|201270.8|201220.8|201257.2|201207.2|12
1732077020000|2024-11-20 04:30:20|201261.2|201211.2|201261.2|201211.2|201261.2|201211.2|201261.2|201211.2|1
1732077030000|2024-11-20 04:30:30|201263.9|201213.9|201258|201208|201267.2|201217.2|201258|201208|13
1732077040000|2024-11-20 04:30:40|201256.4|201206.4|201273.8|201183.8|201284.2|201208.2|201256.4|201183.1|8
1732077050000|2024-11-20 04:30:50|201281.6|201191.6|201282.6|201192.6|201282.6|201192.6|201273.8|201183.8|10
1732077060000|2024-11-20 04:31:00|201281.1|201191.1|201269.9|201179.9|201281.1|201191.1|201267.6|201177.6|5
1732077080000|2024-11-20 04:31:20|201270.8|201180.8|201270.8|201180.8|201270.8|201180.8|201270.8|201180.8|1
1732077090000|2024-11-20 04:31:30|201270.4|201180.4|201270.1|201180.1|201270.4|201180.4|201270.1|201180.1|2
1732077100000|2024-11-20 04:31:40|201262|201172|201262|201172|201262|201172|201262|201172|1
1732077120000|2024-11-20 04:32:00|201270.1|201180.1|201271.9|201181.9|201271.9|201181.9|201270.1|201180.1|2
1732077130000|2024-11-20 04:32:10|201270.1|201180.1|201243.4|201193.4|201270.1|201193.4|201242.3|201180.1|4
1732077160000|2024-11-20 04:32:40|201249.5|201199.5|201249.3|201199.3|201249.5|201199.5|201249.3|201199.3|2
1732077170000|2024-11-20 04:32:50|201245.1|201195.1|201256|201206|201269.2|201206.6|201245.1|201179|7
1732077180000|2024-11-20 04:33:00|201257.6|201207.6|201256|201206|201257.6|201207.6|201256|201206|4
1732077200000|2024-11-20 04:33:20|201254.8|201204.8|201264.9|201214.9|201273|201223|201254.8|201204.8|3
1732077210000|2024-11-20 04:33:30|201263.3|201213.3|201264.2|201214.2|201267.4|201217.4|201261.9|201211.9|10
1732077220000|2024-11-20 04:33:40|201262.8|201212.8|201259.4|201209.4|201263.6|201213.6|201258.5|201208.5|6
1732077230000|2024-11-20 04:33:50|201256.1|201206.1|201279.9|201189.9|201280.7|201214.8|201256.1|201189.9|12
1732077240000|2024-11-20 04:34:00|201281.6|201191.6|201255.8|201205.8|201281.6|201206.4|201254.2|201186.6|8
1732077260000|2024-11-20 04:34:20|201257.9|201207.9|201254.7|201204.7|201257.9|201207.9|201254.7|201204.7|2
1732077270000|2024-11-20 04:34:30|201256.8|201206.8|201255.1|201205.1|201261.9|201211.9|201254.4|201204.4|7
1732077280000|2024-11-20 04:34:40|201255|201205|201252.4|201202.4|201259.2|201209.2|201250.2|201200.2|7
1732077290000|2024-11-20 04:34:50|201270.3|201180.3|201254.7|201164.7|201270.3|201180.3|201250.7|201160.7|8
1732077300000|2024-11-20 04:35:00|201254.9|201164.9|201253.6|201163.6|201259.1|201169.1|201253.6|201163.6|5
1732077310000|2024-11-20 04:35:10|201263.8|201173.8|201273.5|201183.5|201277.8|201187.8|201263.8|201173.8|3
1732077320000|2024-11-20 04:35:20|201268.4|201178.4|201268.4|201178.4|201268.4|201178.4|201268.4|201178.4|1
1732077330000|2024-11-20 04:35:30|201269.2|201179.2|201269.2|201179.2|201269.2|201179.2|201269.2|201179.2|1
1732077340000|2024-11-20 04:35:40|201266.8|201176.8|201270.8|201180.8|201281.2|201191.2|201261.5|201171.5|17
1732077350000|2024-11-20 04:35:50|201269.3|201179.3|201269.3|201179.3|201269.3|201179.3|201269.3|201179.3|1
1732077360000|2024-11-20 04:36:00|201267.8|201177.8|201272.3|201182.3|201275.9|201185.9|201267.8|201177.8|9
1732077380000|2024-11-20 04:36:20|201273|201183|201260.5|201170.5|201273|201183|201260.5|201170.5|2
1732077390000|2024-11-20 04:36:30|201265|201175|201269.3|201179.3|201276.2|201186.2|201265|201175|13
1732077400000|2024-11-20 04:36:40|201267.5|201177.5|201279.1|201189.1|201279.1|201209|201257.4|201174.5|12
1732077410000|2024-11-20 04:36:50|201280.9|201190.9|201257.9|201207.9|201280.9|201211.5|201257|201183.7|11
1732077420000|2024-11-20 04:37:00|201256.8|201206.8|201281.3|201191.3|201281.3|201212.8|201256.8|201188.7|9
1732077430000|2024-11-20 04:37:10|201277|201187|201261.6|201171.6|201278.3|201199.9|201249.9|201168.5|13
1732077440000|2024-11-20 04:37:20|201261.7|201171.7|201261|201171|201267.7|201177.7|201259.6|201169.6|9
1732077450000|2024-11-20 04:37:30|201263.7|201173.7|201267.5|201177.5|201277.7|201187.7|201263.7|201173.7|5
1732077460000|2024-11-20 04:37:40|201262.6|201212.6|201256.8|201206.8|201262.6|201212.6|201254.1|201204.1|5
1732077470000|2024-11-20 04:37:50|201255.2|201205.2|201248.8|201198.8|201255.2|201205.2|201247|201197|10
1732077480000|2024-11-20 04:38:00|201257.2|201207.2|201256.4|201206.4|201262.1|201212.1|201254|201204|9
1732077500000|2024-11-20 04:38:20|201254.8|201204.8|201250|201200|201254.8|201204.8|201249|201199|5
1732077530000|2024-11-20 04:38:50|201243.7|201193.7|201207.9|201117.9|201243.7|201193.7|201207.2|201117.2|10
1732077540000|2024-11-20 04:39:00|201212.9|201122.9|201199.9|201109.9|201212.9|201122.9|201198.9|201108.9|16
1732077550000|2024-11-20 04:39:10|201203.9|201113.9|201200.2|201110.2|201212.6|201122.6|201198.8|201108.8|15
1732077560000|2024-11-20 04:39:20|201204.8|201114.8|201205.1|201115.1|201205.1|201115.1|201204.8|201114.8|3
1732077570000|2024-11-20 04:39:30|201200.9|201110.9|201205.6|201115.6|201205.6|201115.6|201200.9|201110.9|4
1732077580000|2024-11-20 04:39:40|201208.3|201118.3|201211.9|201121.9|201218.3|201128.3|201208|201118|15
1732077600000|2024-11-20 04:40:00|201206.5|201116.5|201232.1|201142.1|201232.1|201142.1|201204.8|201114.8|9
1732077610000|2024-11-20 04:40:10|201225.3|201135.3|201225.3|201135.3|201225.3|201135.3|201225.3|201135.3|1
1732077620000|2024-11-20 04:40:20|201225.1|201135.1|201225.1|201135.1|201225.1|201135.1|201225.1|201135.1|1
1732077630000|2024-11-20 04:40:30|201229|201139|201286.9|201196.9|201286.9|201196.9|201229|201139|11
1732077640000|2024-11-20 04:40:40|201279.7|201189.7|201278.4|201188.4|201279.7|201189.7|201278.4|201188.4|2
1732077650000|2024-11-20 04:40:50|201278.7|201188.7|201278.7|201188.7|201278.7|201188.7|201278.7|201188.7|1
1732077660000|2024-11-20 04:41:00|201284|201194|201294.1|201204.1|201306.1|201216.1|201284|201194|7
1732077670000|2024-11-20 04:41:10|201298.4|201208.4|201301.4|201211.4|201301.4|201211.4|201298.4|201208.4|4
1732077680000|2024-11-20 04:41:20|201300.3|201210.3|201298.6|201208.6|201301.4|201211.4|201294.2|201204.2|5
1732077700000|2024-11-20 04:41:40|201302.9|201212.9|201301.9|201211.9|201306.3|201216.3|201301.9|201211.9|5
1732077710000|2024-11-20 04:41:50|201301.6|201211.6|201301.6|201211.6|201301.6|201211.6|201301.6|201211.6|1
1732077720000|2024-11-20 04:42:00|201297.7|201207.7|201301.5|201211.5|201301.5|201211.5|201297.7|201207.7|4
1732077730000|2024-11-20 04:42:10|201301|201211|201298|201208|201301|201211|201298|201208|2
1732077750000|2024-11-20 04:42:30|201294|201204|201298.8|201208.8|201298.8|201208.8|201289|201199|7
1732077770000|2024-11-20 04:42:50|201295.8|201205.8|201293.5|201203.5|201295.8|201205.8|201293.5|201203.5|2
1732077810000|2024-11-20 04:43:30|201292.5|201202.5|201289.5|201199.5|201292.5|201202.5|201289.5|201199.5|2
1732077820000|2024-11-20 04:43:40|201252.4|201162.4|201253.4|201163.4|201266.5|201176.5|201252.4|201162.4|10
1732077830000|2024-11-20 04:43:50|201249.4|201159.4|201233.5|201143.5|201249.4|201159.4|201223.1|201133.1|9
1732077840000|2024-11-20 04:44:00|201238.3|201148.3|201242.4|201152.4|201242.7|201152.7|201238.3|201148.3|6
1732077850000|2024-11-20 04:44:10|201241.9|201151.9|201246.7|201156.7|201246.7|201156.7|201240.3|201150.3|9
1732077860000|2024-11-20 04:44:20|201240.1|201150.1|201247.2|201157.2|201247.2|201157.2|201240.1|201150.1|5
1732077870000|2024-11-20 04:44:30|201248|201158|201247.8|201157.8|201248|201158|201242.9|201152.9|3
1732077880000|2024-11-20 04:44:40|201240.4|201150.4|201257.4|201167.4|201260.3|201170.3|201236.4|201146.4|9
1732077890000|2024-11-20 04:44:50|201239.2|201189.2|201263.3|201173.3|201263.3|201189.2|201239.2|201173.3|2
1732077900000|2024-11-20 04:45:00|201259.3|201169.3|201259.3|201169.3|201259.3|201169.3|201259.3|201169.3|1
1732077910000|2024-11-20 04:45:10|201255.5|201165.5|201254.9|201164.9|201255.8|201165.8|201254.9|201164.9|3
1732077920000|2024-11-20 04:45:20|201260.3|201170.3|201259.9|201169.9|201260.3|201170.3|201259.9|201169.9|2
1732077930000|2024-11-20 04:45:30|201262.6|201172.6|201256.1|201166.1|201262.6|201172.6|201256.1|201166.1|2
1732077960000|2024-11-20 04:46:00|201252.5|201162.5|201255.2|201165.2|201262.1|201172.1|201252.5|201162.5|6
1732077980000|2024-11-20 04:46:20|201252.5|201162.5|201228.1|201138.1|201252.5|201162.5|201223.3|201133.3|5
1732077990000|2024-11-20 04:46:30|201225.4|201135.4|201220.7|201130.7|201225.4|201135.4|201218.6|201128.6|8
1732078000000|2024-11-20 04:46:40|201219.7|201129.7|201226|201136|201226.6|201136.6|201219|201129|10
1732078010000|2024-11-20 04:46:50|201225.1|201135.1|201222.1|201132.1|201226.8|201136.8|201220.2|201130.2|7
1732078020000|2024-11-20 04:47:00|201223.2|201133.2|201228.1|201138.1|201228.1|201147.6|201186.5|201122.8|13
1732078030000|2024-11-20 04:47:10|201224.2|201134.2|201221.1|201131.1|201229|201139|201218.3|201128.3|21
1732078040000|2024-11-20 04:47:20|201226.1|201136.1|201223.8|201133.8|201226.8|201136.8|201220.4|201130.4|8
1732078050000|2024-11-20 04:47:30|201226.9|201136.9|201226.9|201136.9|201228.4|201138.4|201226.9|201136.9|4
1732078080000|2024-11-20 04:48:00|201228.8|201138.8|201228|201138|201229.9|201139.9|201221.6|201131.6|9
1732078120000|2024-11-20 04:48:40|201229|201139|201229|201139|201229|201139|201229|201139|1
1732078130000|2024-11-20 04:48:50|201233.1|201143.1|201232.4|201142.4|201233.1|201143.1|201227.4|201137.4|3
1732078140000|2024-11-20 04:49:00|201233.5|201143.5|201249.1|201159.1|201249.5|201184.5|201228.1|201143.5|10
1732078150000|2024-11-20 04:49:10|201247.7|201157.7|201247.7|201157.7|201247.7|201157.7|201247.7|201157.7|1
1732078160000|2024-11-20 04:49:20|201249.4|201159.4|201255.5|201165.5|201255.5|201165.5|201249.4|201159.4|2
1732078190000|2024-11-20 04:49:50|201259.4|201169.4|201259|201169|201261.5|201171.5|201259|201169|4
1732078210000|2024-11-20 04:50:10|201261.8|201171.8|201264.5|201174.5|201264.5|201174.5|201261.8|201171.8|2
1732078250000|2024-11-20 04:50:50|201266|201176|201266.5|201176.5|201266.5|201176.5|201266|201176|2
1732078270000|2024-11-20 04:51:10|201265.2|201175.2|201265.2|201175.2|201265.2|201175.2|201265.2|201175.2|1
1732078300000|2024-11-20 04:51:40|201266.5|201176.5|201266.5|201176.5|201266.5|201176.5|201266.5|201176.5|1
1732078310000|2024-11-20 04:51:50|201266.8|201176.8|201267|201177|201271|201181|201266.8|201176.8|4
1732078320000|2024-11-20 04:52:00|201265.2|201175.2|201225.4|201135.4|201265.2|201175.2|201220.9|201130.9|8
1732078330000|2024-11-20 04:52:10|201223.5|201133.5|201228.6|201138.6|201228.6|201138.6|201222.5|201132.5|12
1732078340000|2024-11-20 04:52:20|201229|201139|201227.3|201137.3|201236.4|201146.4|201223.6|201133.6|7
1732078350000|2024-11-20 04:52:30|201231.4|201141.4|201230.9|201140.9|201231.4|201141.4|201230.9|201140.9|2
1732078360000|2024-11-20 04:52:40|201226.4|201136.4|201228.1|201138.1|201228.1|201138.1|201226.1|201136.1|4
1732078380000|2024-11-20 04:53:00|201230.4|201140.4|201236.9|201146.9|201243.3|201153.3|201230.1|201140.1|13
1732078390000|2024-11-20 04:53:10|201237.2|201147.2|201238.9|201148.9|201242.5|201152.5|201236.3|201146.3|5
1732078430000|2024-11-20 04:53:50|201240|201150|201240|201150|201240|201150|201240|201150|1
1732078440000|2024-11-20 04:54:00|201232.8|201142.8|201232.8|201142.8|201232.8|201142.8|201232.8|201142.8|1
1732078450000|2024-11-20 04:54:10|201238.7|201148.7|201238.7|201148.7|201238.7|201148.7|201238.7|201148.7|1
1732078460000|2024-11-20 04:54:20|201233.3|201143.3|201228.6|201138.6|201240.5|201163.5|201213.5|201138|11
1732078470000|2024-11-20 04:54:30|201229.5|201139.5|201231.7|201141.7|201237.4|201171.9|201209.2|201139.5|12
1732078490000|2024-11-20 04:54:50|201230|201140|201229.1|201139.1|201230|201140|201223.3|201133.3|3
1732078500000|2024-11-20 04:55:00|201225.7|201135.7|201217.3|201127.3|201225.7|201135.7|201217.3|201127.3|4
1732078520000|2024-11-20 04:55:20|201220|201130|201230.8|201140.8|201230.8|201140.8|201220|201130|2
1732078540000|2024-11-20 04:55:40|201225.7|201135.7|201228.5|201138.5|201228.5|201138.5|201220.6|201130.6|5
1732078550000|2024-11-20 04:55:50|201223.8|201133.8|201223.7|201133.7|201223.8|201133.8|201223.7|201133.7|2
1732078560000|2024-11-20 04:56:00|201220|201130|201223.7|201133.7|201224.6|201134.6|201220|201130|9
1732078580000|2024-11-20 04:56:20|201224.9|201134.9|201226.6|201136.6|201226.6|201136.6|201224.9|201134.9|2
1732078590000|2024-11-20 04:56:30|201231.8|201141.8|201212.6|201162.6|201231.8|201168.4|201212.1|201141.8|6
1732078600000|2024-11-20 04:56:40|201213.9|201163.9|201216.7|201166.7|201235.4|201169|201211.5|201142.3|9
1732078610000|2024-11-20 04:56:50|201214.8|201164.8|201232.1|201142.1|201234.5|201164.8|201214.8|201142.1|4
1732078620000|2024-11-20 04:57:00|201231.8|201141.8|201215.7|201165.7|201231.8|201166.6|201215.7|201140.3|5
1732078630000|2024-11-20 04:57:10|201217.9|201167.9|201240.6|201150.6|201249.4|201179|201217.9|201150.6|10
1732078640000|2024-11-20 04:57:20|201242.1|201152.1|201243.8|201153.8|201248.5|201175|201225|201152.1|4
1732078650000|2024-11-20 04:57:30|201246.1|201156.1|201231.9|201181.9|201255.5|201181.9|201231.9|201156.1|4
1732078670000|2024-11-20 04:57:50|201229.5|201179.5|201228.5|201178.5|201247.5|201179.5|201228.5|201153.2|4
1732078680000|2024-11-20 04:58:00|201227.7|201177.7|201227.3|201177.3|201227.7|201177.7|201224.9|201174.9|3
1732078690000|2024-11-20 04:58:10|201226|201176|201246.8|201156.8|201247.8|201180.8|201221.6|201153.9|16
1732078720000|2024-11-20 04:58:40|201243.9|201153.9|201243.9|201153.9|201243.9|201153.9|201243.9|201153.9|1
1732078730000|2024-11-20 04:58:50|201247|201157|201233.5|201143.5|201247|201157|201233.5|201143.5|4
1732078740000|2024-11-20 04:59:00|201231.7|201141.7|201226.6|201136.6|201231.7|201141.7|201221.3|201131.3|6
1732078750000|2024-11-20 04:59:10|201232.5|201142.5|201233.4|201143.4|201233.4|201143.4|201228.9|201138.9|3
1732078790000|2024-11-20 04:59:50|201230.5|201140.5|201235.2|201145.2|201239.2|201149.2|201230.5|201140.5|6
1732078800000|2024-11-20 05:00:00|201235.3|201145.3|201218.2|201168.2|201235.3|201174|201198.9|201145.3|18
1732078810000|2024-11-20 05:00:10|201215.7|201165.7|201215.7|201165.7|201215.7|201165.7|201215.7|201165.7|1
1732078840000|2024-11-20 05:00:40|201241|201151|201241|201151|201241|201151|201241|201151|1
1732078860000|2024-11-20 05:01:00|201241.5|201151.5|201241.5|201151.5|201241.5|201151.5|201241.5|201151.5|1
1732078870000|2024-11-20 05:01:10|201237.2|201147.2|201240.8|201150.8|201240.8|201150.8|201237.2|201147.2|2
1732078880000|2024-11-20 05:01:20|201223.6|201173.6|201223.6|201173.6|201223.6|201173.6|201223.6|201173.6|1
1732078920000|2024-11-20 05:02:00|201252|201162|201252|201162|201252|201162|201252|201162|1
1732078930000|2024-11-20 05:02:10|201217|201167|201223.5|201173.5|201223.5|201173.5|201217|201167|2
1732078960000|2024-11-20 05:02:40|201227|201177|201227|201177|201227|201177|201227|201177|1
1732078970000|2024-11-20 05:02:50|201223.1|201173.1|201244.3|201194.3|201248.1|201198.1|201223.1|201173.1|4
1732078990000|2024-11-20 05:03:10|201246.5|201196.5|201287.3|201197.3|201287.3|201212.3|201246.5|201178.5|29
1732079000000|2024-11-20 05:03:20|201284.5|201194.5|201274.5|201184.5|201286.4|201212.9|201262.9|201181.5|27
1732079010000|2024-11-20 05:03:30|201276|201186|201273.8|201183.8|201279.1|201189.1|201272.5|201182.5|8
1732079020000|2024-11-20 05:03:40|201273|201183|201270.5|201180.5|201273|201183|201270.5|201180.5|2
1732079030000|2024-11-20 05:03:50|201274.6|201184.6|201263.9|201213.9|201274.6|201217|201257|201184.6|9
1732079040000|2024-11-20 05:04:00|201260.9|201210.9|201262.7|201212.7|201267.7|201217.7|201255.3|201205.3|5
1732079070000|2024-11-20 05:04:30|201266|201216|201266|201216|201266|201216|201266|201216|1
1732079080000|2024-11-20 05:04:40|201284.5|201194.5|201284.5|201194.5|201284.5|201194.5|201284.5|201194.5|1
1732079090000|2024-11-20 05:04:50|201274.1|201184.1|201261.4|201211.4|201274.1|201211.4|201261.4|201184.1|2
1732079110000|2024-11-20 05:05:10|201262.3|201212.3|201261.9|201211.9|201262.3|201212.3|201251.1|201201.1|3
1732079120000|2024-11-20 05:05:20|201260.1|201210.1|201259.3|201209.3|201268.4|201218.4|201250.4|201200.4|19
1732079150000|2024-11-20 05:05:50|201264|201214|201264|201214|201264|201214|201264|201214|1
1732079180000|2024-11-20 05:06:20|201259.1|201209.1|201272.5|201222.5|201277.1|201227.1|201259.1|201209.1|6
1732079190000|2024-11-20 05:06:30|201270.8|201220.8|201273.5|201223.5|201273.5|201223.5|201270.4|201220.4|7
1732079200000|2024-11-20 05:06:40|201278.5|201228.5|201273.5|201223.5|201278.5|201228.5|201268.6|201218.6|10
1732079210000|2024-11-20 05:06:50|201272.9|201222.9|201269.9|201219.9|201272.9|201222.9|201267.6|201217.6|6
1732079220000|2024-11-20 05:07:00|201272.2|201222.2|201276.2|201226.2|201276.2|201226.2|201272.2|201222.2|5
1732079230000|2024-11-20 05:07:10|201276.8|201226.8|201275.1|201225.1|201276.8|201226.8|201270.7|201220.7|6
1732079240000|2024-11-20 05:07:20|201277.3|201227.3|201274.6|201224.6|201283.6|201233.6|201274.6|201224.6|4
1732079250000|2024-11-20 05:07:30|201276.9|201226.9|201267.2|201217.2|201276.9|201226.9|201262.2|201212.2|17
1732079260000|2024-11-20 05:07:40|201261.5|201211.5|201267.9|201217.9|201278.5|201218.1|201259.6|201185.9|8
1732079300000|2024-11-20 05:08:20|201267.5|201217.5|201265.2|201215.2|201274.1|201224.1|201260.3|201210.3|5
1732079310000|2024-11-20 05:08:30|201262|201212|201273|201223|201273.2|201223.2|201262|201212|10
1732079320000|2024-11-20 05:08:40|201268.7|201218.7|201265.6|201215.6|201275.5|201225.5|201265.6|201215.6|11
1732079330000|2024-11-20 05:08:50|201267.8|201217.8|201272.9|201222.9|201272.9|201222.9|201258.6|201208.6|8
1732079340000|2024-11-20 05:09:00|201266.9|201216.9|201272.6|201222.6|201276.6|201226.6|201264.9|201214.9|18
1732079350000|2024-11-20 05:09:10|201276.9|201226.9|201276.9|201226.9|201276.9|201226.9|201276.9|201226.9|1
1732079390000|2024-11-20 05:09:50|201287|201197|201287|201197|201287|201197|201287|201197|1
1732079400000|2024-11-20 05:10:00|201294.2|201204.2|201257|201167|201294.2|201222.3|201232.9|201167|19
1732079410000|2024-11-20 05:10:10|201258|201168|201237.6|201187.6|201259.7|201187.6|201231|201159.5|10
1732079420000|2024-11-20 05:10:20|201236.3|201186.3|201252.5|201162.5|201259.4|201187|201229.3|201162|25
1732079430000|2024-11-20 05:10:30|201256.5|201166.5|201252.9|201162.9|201259.5|201169.5|201252.2|201162.2|8
1732079440000|2024-11-20 05:10:40|201258.3|201168.3|201242|201192|201258.3|201192|201240.3|201168.3|4
1732079450000|2024-11-20 05:10:50|201240.2|201190.2|201243.5|201193.5|201243.5|201193.5|201236.9|201186.9|3
1732079460000|2024-11-20 05:11:00|201241.3|201191.3|201240.3|201190.3|201241.3|201191.3|201233.9|201183.9|8
1732079470000|2024-11-20 05:11:10|201239.3|201189.3|201239.3|201189.3|201239.3|201189.3|201239.3|201189.3|1
1732079480000|2024-11-20 05:11:20|201236.6|201186.6|201240.6|201190.6|201240.6|201190.6|201232.3|201182.3|7
1732079490000|2024-11-20 05:11:30|201240.1|201190.1|201240.4|201190.4|201240.4|201190.4|201240.1|201190.1|2
1732079500000|2024-11-20 05:11:40|201239|201189|201236|201186|201241.2|201191.2|201235.8|201185.8|6
1732079530000|2024-11-20 05:12:10|201235.2|201185.2|201232.7|201182.7|201235.5|201185.5|201232.7|201182.7|3
1732079550000|2024-11-20 05:12:30|201234.6|201184.6|201234|201184|201238.5|201188.5|201231.1|201181.1|8
1732079560000|2024-11-20 05:12:40|201233.3|201183.3|201231.9|201181.9|201235.7|201185.7|201231.8|201181.8|5
1732079570000|2024-11-20 05:12:50|201232|201182|201222.4|201172.4|201233.8|201183.8|201222.2|201172.2|9
1732079580000|2024-11-20 05:13:00|201223.3|201173.3|201228.3|201138.3|201228.3|201177.3|201198.5|201138.3|7
1732079590000|2024-11-20 05:13:10|201227.3|201137.3|201226.2|201136.2|201229.6|201147.1|201194|201118.1|13
1732079600000|2024-11-20 05:13:20|201229|201139|201220.9|201130.9|201229|201139|201220.8|201130.8|7
1732079610000|2024-11-20 05:13:30|201223|201133|201224.5|201134.5|201227.5|201137.5|201222.4|201132.4|9
1732079620000|2024-11-20 05:13:40|201225.8|201135.8|201226.1|201136.1|201230.9|201140.9|201220.7|201130.7|9
1732079630000|2024-11-20 05:13:50|201226.4|201136.4|201228.4|201138.4|201228.4|201138.4|201226.4|201136.4|3
1732079640000|2024-11-20 05:14:00|201226|201136|201226.6|201136.6|201229.3|201139.3|201226|201136|4
1732079650000|2024-11-20 05:14:10|201230.6|201140.6|201228.2|201138.2|201231.5|201141.5|201228.2|201138.2|3
1732079660000|2024-11-20 05:14:20|201223.6|201133.6|201226.7|201136.7|201229.6|201139.6|201222.6|201132.6|4
1732079670000|2024-11-20 05:14:30|201224.3|201134.3|201224.3|201134.3|201224.3|201134.3|201224.3|201134.3|1
1732079680000|2024-11-20 05:14:40|201226.8|201136.8|201227.4|201137.4|201230.9|201140.9|201222|201132|7
1732079690000|2024-11-20 05:14:50|201226.3|201136.3|201224|201134|201228.3|201138.3|201224|201134|4
1732079700000|2024-11-20 05:15:00|201225.4|201135.4|201225.4|201135.4|201225.4|201135.4|201225.4|201135.4|1
1732079720000|2024-11-20 05:15:20|201223|201133|201221.3|201131.3|201223.2|201133.2|201215.3|201125.3|4
1732079730000|2024-11-20 05:15:30|201215|201125|201215|201125|201215|201125|201215|201125|1
1732079740000|2024-11-20 05:15:40|201212.9|201122.9|201222.5|201132.5|201222.5|201132.5|201212.9|201122.9|3
1732079750000|2024-11-20 05:15:50|201219.7|201129.7|201221|201131|201221.4|201131.4|201217.9|201127.9|5
1732079760000|2024-11-20 05:16:00|201217.6|201127.6|201217.3|201127.3|201218.2|201128.2|201207.2|201117.2|7
1732079770000|2024-11-20 05:16:10|201208|201118|201215.2|201125.2|201215.2|201125.2|201208|201118|2
1732079790000|2024-11-20 05:16:30|201210.4|201120.4|201196.6|201106.6|201210.4|201120.4|201188.3|201098.3|12
1732079800000|2024-11-20 05:16:40|201198.5|201108.5|201195.3|201105.3|201200.4|201110.4|201190.8|201100.8|13
1732079810000|2024-11-20 05:16:50|201194.3|201104.3|201189.7|201099.7|201197.7|201107.7|201182|201092|23
1732079820000|2024-11-20 05:17:00|201191|201101|201182.9|201092.9|201194.4|201104.4|201177.9|201087.9|16
1732079830000|2024-11-20 05:17:10|201183.2|201093.2|201160|201110|201183.2|201115.8|201158.7|201082.3|12
1732079840000|2024-11-20 05:17:20|201162.2|201112.2|201170.6|201080.6|201184.2|201112.2|201162.2|201080.6|25
1732079850000|2024-11-20 05:17:30|201176.6|201086.6|201185.2|201095.2|201185.2|201095.2|201176.6|201086.6|5
1732079860000|2024-11-20 05:17:40|201180|201090|201185.9|201095.9|201185.9|201095.9|201179.7|201089.7|13
1732079870000|2024-11-20 05:17:50|201182.9|201092.9|201210.2|201120.2|201216.5|201126.5|201182.9|201092.9|24
1732079880000|2024-11-20 05:18:00|201210.3|201120.3|201222|201132|201222.9|201132.9|201210.3|201120.3|5
1732079900000|2024-11-20 05:18:20|201219.9|201129.9|201217.1|201127.1|201219.9|201129.9|201215.2|201125.2|3
1732079930000|2024-11-20 05:18:50|201220.4|201130.4|201228.9|201138.9|201232.4|201142.4|201220.4|201130.4|7
1732079940000|2024-11-20 05:19:00|201232.9|201142.9|201227.7|201137.7|201232.9|201142.9|201227.7|201137.7|2
1732079950000|2024-11-20 05:19:10|201231.2|201141.2|201231.2|201141.2|201231.2|201141.2|201231.2|201141.2|1
1732079960000|2024-11-20 05:19:20|201230.1|201140.1|201228.6|201138.6|201230.1|201140.1|201225.2|201135.2|5
1732079970000|2024-11-20 05:19:30|201229.8|201139.8|201229|201139|201229.8|201139.8|201229|201139|2
1732079980000|2024-11-20 05:19:40|201228.5|201138.5|201228.6|201138.6|201228.6|201138.6|201221.9|201131.9|3
1732079990000|2024-11-20 05:19:50|201225.3|201135.3|201225.3|201135.3|201225.3|201135.3|201225.3|201135.3|1
1732080000000|2024-11-20 05:20:00|201226.1|201136.1|201221.5|201131.5|201230.8|201140.8|201221.5|201131.5|8
1732080010000|2024-11-20 05:20:10|201222.2|201132.2|201225.1|201135.1|201227.9|201137.9|201222.2|201132.2|3
1732080020000|2024-11-20 05:20:20|201225.5|201135.5|201233.5|201143.5|201233.5|201143.5|201225.5|201135.5|2
1732080030000|2024-11-20 05:20:30|201230.5|201140.5|201229.7|201139.7|201230.5|201140.5|201223.4|201133.4|5
1732080060000|2024-11-20 05:21:00|201226.7|201136.7|201218.5|201128.5|201226.7|201136.7|201203.8|201113.8|24
1732080070000|2024-11-20 05:21:10|201215.2|201125.2|201219.9|201129.9|201229.1|201150.4|201185.6|201125.2|18
1732080080000|2024-11-20 05:21:20|201210.3|201120.3|201219.7|201129.7|201220.9|201130.9|201210.3|201120.3|18
1732080090000|2024-11-20 05:21:30|201219.1|201129.1|201218.7|201128.7|201220.5|201130.5|201217.3|201127.3|11
1732080100000|2024-11-20 05:21:40|201221.2|201131.2|201218.9|201128.9|201221.6|201131.6|201215.1|201125.1|15
1732080110000|2024-11-20 05:21:50|201216.3|201126.3|201193.5|201143.5|201218.6|201151|201193.5|201122.5|12
1732080120000|2024-11-20 05:22:00|201194.9|201144.9|201199.9|201149.9|201201.3|201151.3|201193.7|201143.7|7
1732080140000|2024-11-20 05:22:20|201197.2|201147.2|201196.9|201146.9|201197.8|201147.8|201196.9|201146.9|3
1732080150000|2024-11-20 05:22:30|201194.8|201144.8|201199.7|201149.7|201199.7|201149.7|201194.8|201144.8|2
1732080190000|2024-11-20 05:23:10|201215|201125|201215|201125|201215|201125|201215|201125|1
1732080210000|2024-11-20 05:23:30|201218.5|201128.5|201226.8|201136.8|201226.8|201136.8|201218.5|201128.5|8
1732080230000|2024-11-20 05:23:50|201227.8|201137.8|201226.4|201136.4|201227.8|201137.8|201226.4|201136.4|2
1732080240000|2024-11-20 05:24:00|201226.3|201136.3|201277.3|201187.3|201284.4|201194.4|201226.3|201136.3|12
1732080250000|2024-11-20 05:24:10|201275.8|201185.8|201274.2|201184.2|201284.1|201194.1|201274.2|201184.2|8
1732080260000|2024-11-20 05:24:20|201274.1|201184.1|201274.3|201184.3|201277.1|201187.1|201273.1|201183.1|5
1732080270000|2024-11-20 05:24:30|201274.1|201184.1|201273.3|201183.3|201280.1|201190.1|201271.6|201181.6|11
1732080280000|2024-11-20 05:24:40|201273|201183|201275.8|201185.8|201275.8|201185.8|201270.4|201180.4|6
1732080290000|2024-11-20 05:24:50|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|1
1732080300000|2024-11-20 05:25:00|201278|201188|201271.9|201181.9|201278|201188|201270.3|201180.3|4
1732080330000|2024-11-20 05:25:30|201276|201186|201277|201187|201282.6|201192.6|201276|201186|5
1732080340000|2024-11-20 05:25:40|201275.8|201185.8|201278.5|201188.5|201278.5|201188.5|201275.8|201185.8|2
1732080350000|2024-11-20 05:25:50|201278.7|201188.7|201289.6|201199.6|201289.6|201199.6|201276.9|201186.9|13
1732080360000|2024-11-20 05:26:00|201286.5|201196.5|201285.9|201195.9|201288.2|201198.2|201280.7|201190.7|17
1732080370000|2024-11-20 05:26:10|201285.1|201195.1|201286.4|201196.4|201289|201199|201280.5|201190.5|19
1732080380000|2024-11-20 05:26:20|201287.2|201197.2|201284.2|201194.2|201287.8|201197.8|201279.7|201189.7|9
1732080390000|2024-11-20 05:26:30|201280.4|201190.4|201283.1|201193.1|201284.5|201194.5|201277.3|201187.3|19
1732080410000|2024-11-20 05:26:50|201281.6|201191.6|201276.6|201186.6|201283|201193|201273.7|201183.7|5
1732080420000|2024-11-20 05:27:00|201275.6|201185.6|201279.8|201189.8|201289.6|201199.6|201275.6|201185.6|13
1732080430000|2024-11-20 05:27:10|201281.1|201191.1|201284.1|201194.1|201289.7|201199.7|201280.3|201190.3|11
1732080440000|2024-11-20 05:27:20|201281.7|201191.7|201275.3|201185.3|201286.4|201196.4|201275.3|201185.3|10
1732080450000|2024-11-20 05:27:30|201275.1|201185.1|201275.1|201185.1|201275.1|201185.1|201275.1|201185.1|1
1732080480000|2024-11-20 05:28:00|201279.5|201189.5|201273.5|201183.5|201286.4|201196.4|201273.5|201183.5|6
1732080490000|2024-11-20 05:28:10|201277.9|201187.9|201277.3|201187.3|201284.8|201194.8|201277.3|201187.3|8
1732080500000|2024-11-20 05:28:20|201280.2|201190.2|201283.5|201193.5|201286.6|201196.6|201280.2|201190.2|4
1732080510000|2024-11-20 05:28:30|201286.3|201196.3|201289.6|201199.6|201292.3|201202.3|201283.8|201193.8|7
1732080520000|2024-11-20 05:28:40|201285.4|201195.4|201293|201203|201293|201203|201285.4|201195.4|3
1732080530000|2024-11-20 05:28:50|201298.5|201208.5|201292.8|201202.8|201298.5|201208.5|201292.8|201202.8|3
1732080540000|2024-11-20 05:29:00|201291.5|201201.5|201266.6|201176.6|201291.5|201201.5|201266.6|201176.6|4
1732080550000|2024-11-20 05:29:10|201268.4|201178.4|201273.8|201183.8|201279.4|201189.4|201266.3|201176.3|13
1732080560000|2024-11-20 05:29:20|201271.2|201181.2|201271.2|201181.2|201271.2|201181.2|201271.2|201181.2|1
1732080570000|2024-11-20 05:29:30|201271.5|201181.5|201271.5|201181.5|201271.5|201181.5|201271.5|201181.5|1
1732080580000|2024-11-20 05:29:40|201271|201181|201271|201181|201271|201181|201271|201181|1
1732080590000|2024-11-20 05:29:50|201272.5|201182.5|201283.7|201193.7|201293.6|201203.6|201272.5|201182.5|7
1732080600000|2024-11-20 05:30:00|201284.1|201194.1|201312.6|201222.6|201323.8|201233.8|201284.1|201194.1|12
1732080610000|2024-11-20 05:30:10|201317.9|201227.9|201323.4|201233.4|201323.4|201233.4|201317.9|201227.9|4
1732080620000|2024-11-20 05:30:20|201321.2|201231.2|201330.6|201240.6|201338.5|201248.5|201321.2|201231.2|10
1732080630000|2024-11-20 05:30:30|201329.7|201239.7|201329.7|201239.7|201329.7|201239.7|201329.7|201239.7|1
1732080640000|2024-11-20 05:30:40|201329.6|201239.6|201317.4|201227.4|201329.6|201239.6|201312.7|201222.7|10
1732080650000|2024-11-20 05:30:50|201313.4|201223.4|201314|201224|201318.9|201228.9|201311.2|201221.2|8
1732080660000|2024-11-20 05:31:00|201313.7|201223.7|201313.7|201223.7|201313.7|201223.7|201313.7|201223.7|1
1732080670000|2024-11-20 05:31:10|201316.4|201226.4|201324|201234|201324|201234|201316.4|201226.4|3
1732080680000|2024-11-20 05:31:20|201322|201232|201328.8|201238.8|201332|201242|201315.5|201225.5|15
1732080690000|2024-11-20 05:31:30|201328|201238|201314.7|201224.7|201328|201238|201313.8|201223.8|9
1732080710000|2024-11-20 05:31:50|201313.9|201223.9|201323.5|201233.5|201333.9|201243.9|201313.9|201223.9|7
1732080720000|2024-11-20 05:32:00|201323.2|201233.2|201304.5|201214.5|201323.2|201233.2|201296.4|201206.4|13
1732080730000|2024-11-20 05:32:10|201304.7|201214.7|201308|201218|201313|201223|201304.7|201214.7|16
1732080740000|2024-11-20 05:32:20|201303.9|201213.9|201305.7|201215.7|201309.5|201219.5|201302.5|201212.5|10
1732080750000|2024-11-20 05:32:30|201307.5|201217.5|201307.5|201217.5|201318.4|201228.4|201307.4|201217.4|11
1732080760000|2024-11-20 05:32:40|201312.3|201222.3|201315.1|201225.1|201315.1|201225.1|201312.3|201222.3|2
1732080770000|2024-11-20 05:32:50|201314.1|201224.1|201307.5|201217.5|201314.1|201224.1|201304|201214|6
1732080780000|2024-11-20 05:33:00|201307.1|201217.1|201297.8|201207.8|201307.1|201217.1|201297.5|201207.5|12
1732080790000|2024-11-20 05:33:10|201300.8|201210.8|201301.5|201211.5|201303.2|201213.2|201300.8|201210.8|3
1732080800000|2024-11-20 05:33:20|201304.2|201214.2|201309.6|201219.6|201310.7|201220.7|201304.2|201214.2|3
1732080810000|2024-11-20 05:33:30|201308.7|201218.7|201301.9|201211.9|201309.3|201219.3|201299.7|201209.7|12
1732080820000|2024-11-20 05:33:40|201305|201215|201305.7|201215.7|201307.2|201217.2|201297.5|201207.5|10
1732080830000|2024-11-20 05:33:50|201299.8|201209.8|201306|201216|201307.1|201217.1|201298|201208|10
1732080850000|2024-11-20 05:34:10|201310.2|201220.2|201319.7|201229.7|201319.7|201229.7|201310.2|201220.2|8
1732080860000|2024-11-20 05:34:20|201320.4|201230.4|201318.7|201228.7|201320.4|201230.4|201314.5|201224.5|4
1732080870000|2024-11-20 05:34:30|201320|201230|201379|201289|201388|201298|201320|201230|17
1732080890000|2024-11-20 05:34:50|201377.9|201287.9|201373.7|201283.7|201379|201289|201373.7|201283.7|3
1732080900000|2024-11-20 05:35:00|201376.1|201286.1|201379.3|201289.3|201380.1|201290.1|201372.3|201282.3|7
1732080910000|2024-11-20 05:35:10|201377.4|201287.4|201377.4|201287.4|201377.4|201287.4|201377.4|201287.4|1
1732080920000|2024-11-20 05:35:20|201372.3|201282.3|201373.5|201283.5|201376.2|201286.2|201366.5|201276.5|5
1732080930000|2024-11-20 05:35:30|201371.9|201281.9|201369.7|201279.7|201371.9|201281.9|201369.5|201279.5|3
1732080960000|2024-11-20 05:36:00|201370.2|201280.2|201368.7|201278.7|201370.2|201280.2|201368.7|201278.7|2
1732080970000|2024-11-20 05:36:10|201369.2|201279.2|201368.3|201278.3|201374.1|201284.1|201368.2|201278.2|13
1732080980000|2024-11-20 05:36:20|201367.3|201277.3|201364|201274|201375.8|201285.8|201364|201274|19
1732080990000|2024-11-20 05:36:30|201367.7|201277.7|201346.8|201256.8|201373.1|201283.1|201346.8|201256.8|7
1732081000000|2024-11-20 05:36:40|201343.7|201253.7|201345.3|201255.3|201349.9|201259.9|201341.3|201251.3|11
1732081010000|2024-11-20 05:36:50|201343.8|201253.8|201341.5|201251.5|201345.1|201255.1|201330|201240|6
1732081020000|2024-11-20 05:37:00|201344.7|201254.7|201343|201253|201344.7|201254.7|201342.6|201252.6|4
1732081030000|2024-11-20 05:37:10|201339.2|201249.2|201335.1|201245.1|201339.8|201249.8|201331|201241|5
1732081040000|2024-11-20 05:37:20|201334.9|201244.9|201333.8|201243.8|201341.7|201251.7|201329.6|201239.6|12
1732081050000|2024-11-20 05:37:30|201339.4|201249.4|201344.9|201254.9|201344.9|201254.9|201339.4|201249.4|4
1732081060000|2024-11-20 05:37:40|201340.9|201250.9|201336.2|201246.2|201340.9|201250.9|201336.2|201246.2|2
1732081080000|2024-11-20 05:38:00|201339.9|201249.9|201341.9|201251.9|201345.6|201255.6|201339.9|201249.9|4
1732081100000|2024-11-20 05:38:20|201338.6|201248.6|201341.7|201251.7|201341.7|201251.7|201338.2|201248.2|3
1732081120000|2024-11-20 05:38:40|201337.7|201247.7|201334.7|201244.7|201337.7|201247.7|201333.3|201243.3|3
1732081150000|2024-11-20 05:39:10|201334.9|201244.9|201358.9|201268.9|201358.9|201268.9|201334.9|201244.9|4
1732081160000|2024-11-20 05:39:20|201353.9|201263.9|201380.6|201290.6|201380.6|201290.6|201353.9|201263.9|5
1732081170000|2024-11-20 05:39:30|201382.9|201292.9|201382.6|201292.6|201389.6|201299.6|201376.5|201286.5|20
1732081180000|2024-11-20 05:39:40|201382.7|201292.7|201382.4|201292.4|201386.2|201296.2|201377.9|201287.9|8
1732081190000|2024-11-20 05:39:50|201382.9|201292.9|201376.3|201286.3|201386|201296|201376.3|201286.3|15
1732081200000|2024-11-20 05:40:00|201377.4|201287.4|201377.1|201287.1|201379.9|201289.9|201370.4|201280.4|7
1732081210000|2024-11-20 05:40:10|201376.1|201286.1|201379.5|201289.5|201381.6|201291.6|201376.1|201286.1|4
1732081230000|2024-11-20 05:40:30|201375.2|201285.2|201372.2|201282.2|201380.1|201290.1|201372.2|201282.2|9
1732081240000|2024-11-20 05:40:40|201370.9|201280.9|201374.7|201284.7|201378|201288|201366.9|201276.9|12
1732081260000|2024-11-20 05:41:00|201371.9|201281.9|201359.4|201269.4|201371.9|201281.9|201357.4|201267.4|8
1732081270000|2024-11-20 05:41:10|201361.3|201271.3|201364|201274|201364|201274|201358.5|201268.5|3
1732081280000|2024-11-20 05:41:20|201363.1|201273.1|201355.3|201265.3|201363.1|201273.1|201355.3|201265.3|3
1732081310000|2024-11-20 05:41:50|201356.5|201266.5|201356.5|201266.5|201356.5|201266.5|201356.5|201266.5|1
1732081320000|2024-11-20 05:42:00|201360|201270|201360|201270|201360|201270|201360|201270|1
1732081330000|2024-11-20 05:42:10|201356.5|201266.5|201356|201266|201356.5|201266.5|201356|201266|2
1732081340000|2024-11-20 05:42:20|201354.6|201264.6|201340.1|201250.1|201354.6|201264.6|201336.4|201246.4|7
1732081350000|2024-11-20 05:42:30|201352.4|201262.4|201349.8|201259.8|201352.4|201262.4|201349.8|201259.8|2
1732081370000|2024-11-20 05:42:50|201350.5|201260.5|201348.9|201258.9|201363.7|201273.7|201340.7|201250.7|10
1732081380000|2024-11-20 05:43:00|201357.6|201267.6|201344.2|201254.2|201357.6|201267.6|201344.2|201254.2|5
1732081390000|2024-11-20 05:43:10|201347.9|201257.9|201355.6|201265.6|201355.6|201265.6|201347.9|201257.9|4
1732081400000|2024-11-20 05:43:20|201359.4|201269.4|201354.4|201264.4|201359.4|201269.4|201354.4|201264.4|4
1732081410000|2024-11-20 05:43:30|201357|201267|201354.7|201264.7|201357|201267|201354.7|201264.7|2
1732081430000|2024-11-20 05:43:50|201346.3|201256.3|201350|201260|201353|201263|201346.3|201256.3|3
1732081440000|2024-11-20 05:44:00|201357|201267|201356.4|201266.4|201357|201267|201356.4|201266.4|2
1732081480000|2024-11-20 05:44:40|201362|201272|201362.6|201272.6|201364.2|201274.2|201353.8|201263.8|8
1732081490000|2024-11-20 05:44:50|201353.4|201263.4|201354.9|201264.9|201360.7|201270.7|201353.4|201263.4|7
1732081500000|2024-11-20 05:45:00|201339|201289|201357.9|201267.9|201362.4|201289|201339|201257.3|13
1732081520000|2024-11-20 05:45:20|201357|201267|201352.7|201262.7|201362.6|201280.2|201323.2|201253.6|15
1732081530000|2024-11-20 05:45:30|201350.2|201260.2|201352.1|201262.1|201365.9|201284.4|201331.3|201260.2|11
1732081540000|2024-11-20 05:45:40|201349.6|201259.6|201357.2|201267.2|201359.3|201269.3|201349.6|201259.6|4
1732081550000|2024-11-20 05:45:50|201355.5|201265.5|201346|201256|201355.9|201265.9|201346|201256|3
1732081560000|2024-11-20 05:46:00|201351.6|201261.6|201343.7|201293.7|201351.6|201294.2|201342.4|201261.6|5
1732081570000|2024-11-20 05:46:10|201343|201293|201362.3|201272.3|201365|201293|201343|201272.3|6
1732081600000|2024-11-20 05:46:40|201362.2|201272.2|201350.5|201260.5|201362.2|201272.2|201343.6|201253.6|6
1732081610000|2024-11-20 05:46:50|201351.3|201261.3|201347.1|201257.1|201354.4|201264.4|201347.1|201257.1|4
1732081620000|2024-11-20 05:47:00|201355.1|201265.1|201370.3|201280.3|201370.3|201295.6|201345.6|201265.1|3
1732081630000|2024-11-20 05:47:10|201343.1|201293.1|201362.2|201272.2|201365.8|201297.8|201343.1|201272.2|9
1732081650000|2024-11-20 05:47:30|201363.5|201273.5|201367.1|201277.1|201370.4|201280.4|201363.5|201273.5|6
1732081690000|2024-11-20 05:48:10|201368.5|201278.5|201368.5|201278.5|201368.5|201278.5|201368.5|201278.5|1
1732081700000|2024-11-20 05:48:20|201365|201275|201343.9|201293.9|201365|201293.9|201343.9|201275|2
1732081710000|2024-11-20 05:48:30|201343.6|201293.6|201366.1|201276.1|201375.8|201302.6|201343.6|201276.1|8
1732081720000|2024-11-20 05:48:40|201364.4|201274.4|201340|201290|201364.4|201292.6|201339.9|201274.4|4
1732081730000|2024-11-20 05:48:50|201342.1|201292.1|201343.2|201293.2|201354.7|201304.7|201342.1|201292.1|5
1732081740000|2024-11-20 05:49:00|201341|201291|201355.8|201265.8|201355.8|201296.7|201341|201264.5|5
1732081750000|2024-11-20 05:49:10|201356.8|201266.8|201361.5|201271.5|201383.3|201293.3|201356|201266|11
1732081760000|2024-11-20 05:49:20|201364.4|201274.4|201362.3|201272.3|201367.9|201277.9|201362.3|201272.3|7
1732081770000|2024-11-20 05:49:30|201366.6|201276.6|201383.9|201293.9|201389|201299|201366.6|201276.6|15
1732081780000|2024-11-20 05:49:40|201384.7|201294.7|201384.8|201294.8|201385.4|201295.4|201380|201290|4
1732081790000|2024-11-20 05:49:50|201382.8|201292.8|201368.1|201278.1|201382.8|201292.8|201360.5|201270.5|25
1732081800000|2024-11-20 05:50:00|201370.5|201280.5|201363.4|201273.4|201373.9|201283.9|201363.4|201273.4|15
1732081810000|2024-11-20 05:50:10|201368.8|201278.8|201369.1|201279.1|201369.7|201279.7|201365.7|201275.7|5
1732081850000|2024-11-20 05:50:50|201372.6|201282.6|201372.6|201282.6|201372.6|201282.6|201372.6|201282.6|1
1732081860000|2024-11-20 05:51:00|201375.3|201285.3|201377.1|201287.1|201379.4|201289.4|201371.9|201281.9|5
1732081870000|2024-11-20 05:51:10|201369|201279|201374.1|201284.1|201375.7|201285.7|201369|201279|5
1732081880000|2024-11-20 05:51:20|201370.8|201280.8|201370.8|201280.8|201370.8|201280.8|201370.8|201280.8|1
1732081900000|2024-11-20 05:51:40|201383.1|201293.1|201375.7|201285.7|201383.1|201293.1|201375.7|201285.7|4
1732081910000|2024-11-20 05:51:50|201379.7|201289.7|201373.1|201283.1|201382.6|201302.5|201352.5|201276.5|19
1732081920000|2024-11-20 05:52:00|201363.2|201273.2|201384.1|201294.1|201384.1|201303.1|201353.1|201272.5|12
1732081930000|2024-11-20 05:52:10|201381.7|201291.7|201378.7|201288.7|201381.7|201291.7|201366.9|201276.9|15
1732081940000|2024-11-20 05:52:20|201375.9|201285.9|201378.7|201288.7|201378.7|201288.7|201370.5|201280.5|4
1732081950000|2024-11-20 05:52:30|201375.5|201285.5|201386.1|201296.1|201386.1|201296.1|201375.5|201285.5|2
1732081960000|2024-11-20 05:52:40|201382.4|201292.4|201381.3|201291.3|201382.8|201292.8|201373.5|201283.5|7
1732081970000|2024-11-20 05:52:50|201383.3|201293.3|201383.3|201293.3|201383.3|201293.3|201383.3|201293.3|1
1732081980000|2024-11-20 05:53:00|201384.9|201294.9|201376.9|201286.9|201385.8|201295.8|201372.4|201282.4|12
1732081990000|2024-11-20 05:53:10|201373.5|201283.5|201378.1|201288.1|201381.2|201305|201355|201277.5|10
1732082000000|2024-11-20 05:53:20|201376.3|201286.3|201381.8|201291.8|201382.2|201292.2|201373.6|201283.6|11
1732082010000|2024-11-20 05:53:30|201384|201294|201386.7|201296.7|201386.7|201296.7|201384|201294|2
1732082020000|2024-11-20 05:53:40|201388.4|201298.4|201383.4|201293.4|201388.4|201298.4|201371.8|201281.8|5
1732082040000|2024-11-20 05:54:00|201376.2|201286.2|201377.8|201287.8|201377.8|201287.8|201372.9|201282.9|5
1732082050000|2024-11-20 05:54:10|201374.8|201284.8|201377.6|201287.6|201379.1|201289.1|201369.5|201279.5|14
1732082060000|2024-11-20 05:54:20|201378.6|201288.6|201381|201291|201381|201291|201369.2|201279.2|11
1732082070000|2024-11-20 05:54:30|201377.4|201287.4|201380.7|201290.7|201383.2|201293.2|201377.4|201287.4|6
1732082100000|2024-11-20 05:55:00|201382.5|201292.5|201372.7|201282.7|201382.5|201311.3|201354.5|201282.7|20
1732082110000|2024-11-20 05:55:10|201374.8|201284.8|201378|201288|201380.5|201290.5|201373|201283|13
1732082120000|2024-11-20 05:55:20|201382|201292|201368.8|201278.8|201382|201292|201368.8|201278.8|8
1732082130000|2024-11-20 05:55:30|201381.7|201291.7|201380.2|201290.2|201381.9|201304.4|201354.2|201278.8|23
1732082150000|2024-11-20 05:55:50|201378.1|201288.1|201381.5|201291.5|201388.3|201318.9|201359.2|201285.1|21
1732082160000|2024-11-20 05:56:00|201381.4|201291.4|201378.3|201288.3|201381.4|201291.4|201372.8|201282.8|12
1732082170000|2024-11-20 05:56:10|201373.7|201283.7|201377.1|201287.1|201379.7|201289.7|201367.5|201277.5|14
1732082180000|2024-11-20 05:56:20|201375.8|201285.8|201381.5|201291.5|201384.7|201294.7|201371.6|201281.6|24
1732082190000|2024-11-20 05:56:30|201380.4|201290.4|201375.5|201285.5|201380.4|201290.4|201375.4|201285.4|9
1732082200000|2024-11-20 05:56:40|201378.6|201288.6|201377.4|201287.4|201378.9|201288.9|201371.4|201281.4|18
1732082210000|2024-11-20 05:56:50|201376.9|201286.9|201378.9|201288.9|201380.1|201295.8|201345.8|201283.9|12
1732082220000|2024-11-20 05:57:00|201375.7|201285.7|201357|201307|201381.6|201310.7|201352.9|201281.6|35
1732082230000|2024-11-20 05:57:10|201356.2|201306.2|201354.2|201304.2|201356.6|201306.6|201354.2|201304.2|6
1732082240000|2024-11-20 05:57:20|201354.7|201304.7|201378.6|201288.6|201378.6|201306.5|201354.2|201288|7
1732082250000|2024-11-20 05:57:30|201376|201286|201378.2|201288.2|201379.2|201289.2|201370.7|201280.7|17
1732082260000|2024-11-20 05:57:40|201377.4|201287.4|201357.8|201307.8|201377.4|201309.5|201355.3|201286|9
1732082270000|2024-11-20 05:57:50|201356.1|201306.1|201360.6|201310.6|201362.1|201312.1|201355.4|201305.4|9
1732082280000|2024-11-20 05:58:00|201362.2|201312.2|201362.2|201312.2|201362.2|201312.2|201362.2|201312.2|1
1732082290000|2024-11-20 05:58:10|201362.9|201312.9|201372.6|201282.6|201377.6|201312.9|201355|201282.6|15
1732082300000|2024-11-20 05:58:20|201383.1|201293.1|201379|201289|201383.1|201293.1|201376.2|201286.2|6
1732082310000|2024-11-20 05:58:30|201376.2|201286.2|201356.4|201306.4|201378.4|201308.7|201354|201285.4|10
1732082320000|2024-11-20 05:58:40|201354.1|201304.1|201359.1|201309.1|201359.1|201309.1|201354.1|201304.1|2
1732082340000|2024-11-20 05:59:00|201360.4|201310.4|201361.4|201311.4|201363.1|201313.1|201356.2|201306.2|12
1732082350000|2024-11-20 05:59:10|201356.4|201306.4|201376.9|201286.9|201376.9|201307.7|201356.4|201279.6|4
1732082360000|2024-11-20 05:59:20|201378.2|201288.2|201378.2|201288.2|201382.7|201312|201356.9|201285.2|25
1732082370000|2024-11-20 05:59:30|201380.8|201290.8|201353.1|201303.1|201381.2|201308.3|201352.6|201281.1|20
1732082380000|2024-11-20 05:59:40|201355.1|201305.1|201361.1|201311.1|201362.6|201312.6|201354.7|201304.7|12
1732082390000|2024-11-20 05:59:50|201358.4|201308.4|201362.5|201312.5|201365.6|201315.6|201355|201305|16
1732082400000|2024-11-20 06:00:00|201361|201311|201361.3|201311.3|201363.1|201313.1|201353.5|201303.5|9
1732082430000|2024-11-20 06:00:30|201358.3|201308.3|201375.6|201285.6|201379.2|201308.3|201358.3|201268.7|17
1732082440000|2024-11-20 06:00:40|201371.8|201281.8|201370.9|201280.9|201373.4|201283.4|201367.5|201277.5|9
1732082450000|2024-11-20 06:00:50|201374.3|201284.3|201378|201288|201381.3|201291.3|201368.2|201278.2|29
1732082460000|2024-11-20 06:01:00|201374.3|201284.3|201382.7|201292.7|201382.7|201292.7|201369.6|201279.6|11
1732082470000|2024-11-20 06:01:10|201381|201291|201381|201291|201381|201291|201381|201291|1
1732082480000|2024-11-20 06:01:20|201381.6|201291.6|201372.9|201282.9|201383|201293|201372.8|201282.8|5
1732082490000|2024-11-20 06:01:30|201372.7|201282.7|201377.1|201287.1|201384|201294|201368.5|201278.5|12
1732082500000|2024-11-20 06:01:40|201375.7|201285.7|201358.1|201268.1|201378.2|201288.2|201355.9|201265.9|18
1732082510000|2024-11-20 06:01:50|201358.5|201268.5|201358.5|201268.5|201358.5|201268.5|201358.5|201268.5|1
1732082520000|2024-11-20 06:02:00|201356.6|201266.6|201328.5|201238.5|201356.6|201266.6|201323.3|201233.3|10
1732082530000|2024-11-20 06:02:10|201328.1|201238.1|201325.3|201235.3|201329.1|201239.1|201319.1|201229.1|18
1732082540000|2024-11-20 06:02:20|201324.6|201234.6|201324.1|201234.1|201327.6|201237.6|201320.6|201230.6|14
1732082550000|2024-11-20 06:02:30|201320.1|201230.1|201328|201238|201328|201238|201320.1|201230.1|5
1732082560000|2024-11-20 06:02:40|201324.5|201234.5|201324.5|201234.5|201326.2|201236.2|201307.5|201217.5|28
1732082570000|2024-11-20 06:02:50|201318.5|201228.5|201321.9|201231.9|201326.5|201236.5|201315.9|201225.9|26
1732082580000|2024-11-20 06:03:00|201320|201230|201301.4|201211.4|201328.4|201238.4|201299.5|201209.5|18
1732082590000|2024-11-20 06:03:10|201303.3|201213.3|201301.1|201211.1|201304.6|201214.6|201300.3|201210.3|21
1732082600000|2024-11-20 06:03:20|201303.2|201213.2|201303.7|201213.7|201307.4|201217.4|201302.2|201212.2|23
1732082610000|2024-11-20 06:03:30|201303.2|201213.2|201302.5|201212.5|201304|201214|201299.6|201209.6|21
1732082620000|2024-11-20 06:03:40|201304|201214|201300.2|201210.2|201304|201214|201298|201208|23
1732082630000|2024-11-20 06:03:50|201300.7|201210.7|201301.1|201211.1|201302.6|201212.6|201294.1|201204.1|16
1732082640000|2024-11-20 06:04:00|201300.7|201210.7|201303.4|201213.4|201309.3|201219.3|201300|201210|25
1732082650000|2024-11-20 06:04:10|201302.5|201212.5|201314.6|201224.6|201316.7|201226.7|201301.6|201211.6|16
1732082660000|2024-11-20 06:04:20|201313.2|201223.2|201310.2|201220.2|201313.2|201223.2|201305.7|201215.7|7
1732082670000|2024-11-20 06:04:30|201297.6|201207.6|201311.3|201221.3|201314|201224|201297.6|201207.6|25
1732082680000|2024-11-20 06:04:40|201308.2|201218.2|201314.1|201224.1|201314.1|201224.1|201308.2|201218.2|7
1732082690000|2024-11-20 06:04:50|201309.4|201219.4|201310.5|201220.5|201310.5|201220.5|201309.4|201219.4|2
1732082700000|2024-11-20 06:05:00|201308.8|201218.8|201320.7|201230.7|201324.5|201234.5|201307.5|201217.5|10
1732082710000|2024-11-20 06:05:10|201318.9|201228.9|201321|201231|201321|201231|201318.9|201228.9|2
1732082730000|2024-11-20 06:05:30|201322.3|201232.3|201321|201231|201322.3|201232.3|201316|201226|3
1732082740000|2024-11-20 06:05:40|201314.5|201224.5|201315.7|201225.7|201319|201229|201311.4|201221.4|10
1732082750000|2024-11-20 06:05:50|201312.7|201222.7|201312.7|201222.7|201312.7|201222.7|201312.7|201222.7|1
1732082760000|2024-11-20 06:06:00|201315.3|201225.3|201309.7|201219.7|201315.3|201225.3|201306.4|201216.4|4
1732082770000|2024-11-20 06:06:10|201311.4|201221.4|201307.5|201217.5|201318|201228|201300.9|201210.9|17
1732082780000|2024-11-20 06:06:20|201311.4|201221.4|201313.7|201223.7|201313.7|201223.7|201306.5|201216.5|8
1732082790000|2024-11-20 06:06:30|201311|201221|201308.9|201218.9|201311|201221|201305.9|201215.9|5
1732082800000|2024-11-20 06:06:40|201314.8|201224.8|201333.2|201243.2|201336.2|201246.2|201306.7|201216.7|10
1732082810000|2024-11-20 06:06:50|201331.2|201241.2|201328.5|201238.5|201333|201243|201328|201238|4
1732082830000|2024-11-20 06:07:10|201329.2|201239.2|201332.5|201242.5|201332.5|201242.5|201329.2|201239.2|4
1732082840000|2024-11-20 06:07:20|201332|201242|201333.7|201243.7|201341.7|201251.7|201328.5|201238.5|15
1732082850000|2024-11-20 06:07:30|201336.2|201246.2|201361.7|201271.7|201368.9|201278.9|201334.9|201244.9|17
1732082860000|2024-11-20 06:07:40|201358.3|201268.3|201365.5|201275.5|201374.2|201284.2|201358.3|201268.3|8
1732082870000|2024-11-20 06:07:50|201366|201276|201366.9|201276.9|201373.7|201283.7|201362.8|201272.8|11
1732082880000|2024-11-20 06:08:00|201368|201278|201381.5|201291.5|201383.4|201293.4|201363.9|201273.9|17
1732082890000|2024-11-20 06:08:10|201383.8|201293.8|201377.3|201287.3|201393|201303|201374.9|201284.9|27
1732082900000|2024-11-20 06:08:20|201378.2|201288.2|201375.9|201285.9|201380.9|201290.9|201369.9|201279.9|13
1732082910000|2024-11-20 06:08:30|201374.4|201284.4|201380|201290|201381.9|201291.9|201374.4|201284.4|17
1732082920000|2024-11-20 06:08:40|201382|201292|201378.8|201288.8|201388.3|201298.3|201373.8|201283.8|24
1732082930000|2024-11-20 06:08:50|201377.4|201287.4|201382.9|201292.9|201390|201300|201377.4|201287.4|24
1732082940000|2024-11-20 06:09:00|201385.2|201295.2|201400.2|201310.2|201414.5|201324.5|201380.1|201290.1|28
1732082950000|2024-11-20 06:09:10|201406|201316|201408.7|201318.7|201413|201323|201401|201311|18
1732082960000|2024-11-20 06:09:20|201403.9|201313.9|201444.2|201394.2|201444.5|201394.5|201403.9|201313.9|5
1732082970000|2024-11-20 06:09:30|201469.9|201379.9|201475.8|201385.8|201478.4|201388.4|201469.9|201379.9|9
1732082980000|2024-11-20 06:09:40|201477.9|201387.9|201476|201386|201478.1|201388.1|201470.4|201380.4|18
1732082990000|2024-11-20 06:09:50|201473.4|201383.4|201480.3|201390.3|201480.9|201391.5|201441.5|201358|20
1732083000000|2024-11-20 06:10:00|201480.1|201390.1|201451.2|201401.2|201480.1|201402.9|201439.2|201381.4|11
1732083010000|2024-11-20 06:10:10|201454.3|201404.3|201452.3|201402.3|201454.5|201404.5|201452.3|201402.3|4
1732083020000|2024-11-20 06:10:20|201452.4|201402.4|201451.2|201401.2|201452.4|201402.4|201451.2|201401.2|2
1732083030000|2024-11-20 06:10:30|201452.3|201402.3|201472|201382|201474.5|201402.3|201448.9|201382|5
1732083040000|2024-11-20 06:10:40|201474.5|201384.5|201471.5|201381.5|201474.5|201384.5|201471.5|201381.5|5
1732083050000|2024-11-20 06:10:50|201474.5|201384.5|201471.7|201381.7|201474.5|201384.5|201471.7|201381.7|4
1732083060000|2024-11-20 06:11:00|201472.3|201382.3|201472.7|201382.7|201472.7|201382.7|201468.7|201378.7|17
1732083070000|2024-11-20 06:11:10|201475.6|201385.6|201473.2|201383.2|201475.6|201385.6|201470|201380|10
1732083080000|2024-11-20 06:11:20|201473.5|201383.5|201457|201407|201476.4|201407|201457|201382.2|15
1732083090000|2024-11-20 06:11:30|201451.2|201401.2|201457.9|201407.9|201457.9|201407.9|201451.2|201401.2|11
1732083100000|2024-11-20 06:11:40|201454.1|201404.1|201452.2|201402.2|201454.1|201404.1|201451.1|201401.1|10
1732083110000|2024-11-20 06:11:50|201452.6|201402.6|201457.6|201407.6|201457.6|201407.6|201450.6|201400.6|16
1732083120000|2024-11-20 06:12:00|201455.5|201405.5|201454.1|201404.1|201457.6|201407.6|201450.1|201400.1|17
1732083130000|2024-11-20 06:12:10|201453.2|201403.2|201453.2|201403.2|201456.3|201406.3|201453.1|201403.1|19
1732083140000|2024-11-20 06:12:20|201456.1|201406.1|201456.1|201406.1|201456.3|201406.3|201453.2|201403.2|15
1732083150000|2024-11-20 06:12:30|201450.6|201400.6|201451|201401|201456.1|201406.1|201450.6|201400.6|18
1732083160000|2024-11-20 06:12:40|201450|201400|201445.8|201395.8|201456.2|201406.2|201433.9|201383.9|10
1732083170000|2024-11-20 06:12:50|201435.7|201385.7|201452|201402|201476.4|201405.7|201400.4|201350.4|11
1732083180000|2024-11-20 06:13:00|201451.4|201401.4|201474.5|201384.5|201474.5|201402|201442.8|201380.5|6
1732083190000|2024-11-20 06:13:10|201474.4|201384.4|201448.2|201398.2|201474.4|201404|201448.2|201384.4|5
1732083200000|2024-11-20 06:13:20|201447.2|201397.2|201451.5|201401.5|201453.5|201403.5|201440.5|201390.5|15
1732083210000|2024-11-20 06:13:30|201449|201399|201448.6|201398.6|201453.1|201403.1|201448.5|201398.5|14
1732083220000|2024-11-20 06:13:40|201447.5|201397.5|201450.4|201400.4|201453|201403|201447.5|201397.5|18
1732083230000|2024-11-20 06:13:50|201449.4|201399.4|201451.7|201401.7|201452.2|201402.2|201449.4|201399.4|5
1732083240000|2024-11-20 06:14:00|201449.6|201399.6|201451.8|201401.8|201453.8|201403.8|201442.4|201392.4|21
1732083250000|2024-11-20 06:14:10|201450.8|201400.8|201450.6|201400.6|201450.9|201400.9|201448.7|201398.7|9
1732083260000|2024-11-20 06:14:20|201449.5|201399.5|201448.8|201398.8|201454.5|201404.5|201446.5|201396.5|13
1732083270000|2024-11-20 06:14:30|201450.8|201400.8|201448.5|201398.5|201453.2|201403.2|201441.5|201391.5|15
1732083280000|2024-11-20 06:14:40|201443|201393|201477.5|201387.5|201477.5|201402.8|201443|201382.7|9
1732083290000|2024-11-20 06:14:50|201475.1|201385.1|201455.5|201405.5|201475.1|201406.2|201449.9|201385.1|17
1732083300000|2024-11-20 06:15:00|201455.7|201405.7|201455.4|201405.4|201456.2|201406.2|201451.5|201401.5|16
1732083310000|2024-11-20 06:15:10|201413.2|201363.2|201409|201359|201429.2|201363.2|201366.1|201316.1|28
1732083320000|2024-11-20 06:15:20|201407.7|201357.7|201370.9|201320.9|201412.7|201362.7|201370|201320|13
1732083330000|2024-11-20 06:15:30|201374.7|201324.7|201367|201317|201374.7|201324.7|201367|201317|6
1732083340000|2024-11-20 06:15:40|201370|201320|201374.7|201324.7|201384.4|201334.4|201366.4|201316.4|21
1732083350000|2024-11-20 06:15:50|201378.2|201328.2|201351.8|201301.8|201384.4|201334.4|201351.1|201301.1|26
1732083360000|2024-11-20 06:16:00|201347.6|201297.6|201352.8|201302.8|201356.4|201306.4|201345.6|201295.6|36
1732083370000|2024-11-20 06:16:10|201354.4|201304.4|201349|201299|201356.2|201306.2|201346.3|201296.3|30
1732083380000|2024-11-20 06:16:20|201350.3|201300.3|201350.3|201300.3|201350.3|201300.3|201350.3|201300.3|1
1732083390000|2024-11-20 06:16:30|201346.9|201296.9|201353.9|201263.9|201358.9|201307.4|201329.7|201260.8|14
1732083400000|2024-11-20 06:16:40|201358.3|201268.3|201333.1|201283.1|201360|201284|201333.1|201258.3|13
1732083410000|2024-11-20 06:16:50|201331.4|201281.4|201328.1|201278.1|201335.4|201285.4|201328.1|201278.1|4
1732083420000|2024-11-20 06:17:00|201334.4|201284.4|201336.7|201286.7|201336.7|201286.7|201327.7|201277.7|8
1732083430000|2024-11-20 06:17:10|201332.7|201282.7|201306.6|201256.6|201332.7|201282.7|201303|201253|32
1732083440000|2024-11-20 06:17:20|201304.9|201254.9|201305.8|201255.8|201311.6|201261.6|201298.2|201248.2|37
1732083450000|2024-11-20 06:17:30|201307.8|201257.8|201307.2|201257.2|201313.8|201263.8|201300.9|201250.9|38
1732083460000|2024-11-20 06:17:40|201313.7|201263.7|201317.3|201267.3|201330.7|201280.7|201305.8|201255.8|23
1732083480000|2024-11-20 06:18:00|201313.3|201263.3|201312.9|201262.9|201316.3|201266.3|201304.7|201254.7|25
1732083490000|2024-11-20 06:18:10|201313.7|201263.7|201306.5|201256.5|201313.7|201263.7|201301.6|201251.6|28
1732083500000|2024-11-20 06:18:20|201327.3|201237.3|201306.2|201256.2|201329.2|201261.6|201297.6|201237.1|32
1732083510000|2024-11-20 06:18:30|201307.5|201257.5|201304.9|201254.9|201310|201260|201300.3|201250.3|18
1732083520000|2024-11-20 06:18:40|201305|201255|201335.8|201245.8|201336.2|201262.7|201298.4|201236.6|27
1732083530000|2024-11-20 06:18:50|201324.1|201274.1|201315.7|201265.7|201324.9|201274.9|201306.6|201256.6|30
1732083540000|2024-11-20 06:19:00|201315.6|201265.6|201313.3|201263.3|201315.6|201265.6|201313.3|201263.3|2
1732083550000|2024-11-20 06:19:10|201315.9|201265.9|201324|201274|201329.6|201279.6|201315.9|201265.9|5
1732083560000|2024-11-20 06:19:20|201320.7|201270.7|201316.5|201266.5|201331.4|201281.4|201316.5|201266.5|17
1732083570000|2024-11-20 06:19:30|201319.9|201269.9|201327.4|201277.4|201328.6|201278.6|201316.2|201266.2|23
1732083580000|2024-11-20 06:19:40|201323|201273|201324.2|201274.2|201330.2|201280.2|201315.9|201265.9|19
1732083590000|2024-11-20 06:19:50|201326.9|201276.9|201325.4|201275.4|201328.5|201278.5|201316.6|201266.6|17
1732083600000|2024-11-20 06:20:00|201327.7|201277.7|201324.4|201274.4|201334.3|201284.3|201321.8|201271.8|22
1732083610000|2024-11-20 06:20:10|201327.4|201277.4|201328|201278|201332.7|201282.7|201318.5|201268.5|22
1732083630000|2024-11-20 06:20:30|201324.6|201274.6|201326.9|201276.9|201328.2|201278.2|201316.9|201266.9|15
1732083640000|2024-11-20 06:20:40|201322.9|201272.9|201318.2|201268.2|201330.5|201280.5|201316.4|201266.4|15
1732083650000|2024-11-20 06:20:50|201320.7|201270.7|201311.7|201261.7|201322.6|201272.6|201302.9|201252.9|27
1732083660000|2024-11-20 06:21:00|201312.2|201262.2|201310.1|201260.1|201320.3|201270.3|201306.1|201256.1|13
1732083670000|2024-11-20 06:21:10|201307|201257|201309.3|201259.3|201316.6|201266.6|201299.3|201249.3|30
1732083680000|2024-11-20 06:21:20|201306|201256|201308.9|201258.9|201316|201266|201302.3|201252.3|24
1732083690000|2024-11-20 06:21:30|201311.8|201261.8|201311.3|201261.3|201313.5|201263.5|201304.3|201254.3|22
1732083700000|2024-11-20 06:21:40|201308.1|201258.1|201308.1|201258.1|201308.1|201258.1|201308.1|201258.1|1
1732083720000|2024-11-20 06:22:00|201304.7|201254.7|201303.6|201253.6|201311.3|201261.3|201301.8|201251.8|12
1732083730000|2024-11-20 06:22:10|201301.8|201251.8|201281.2|201231.2|201301.8|201251.8|201273.9|201223.9|10
1732083740000|2024-11-20 06:22:20|201281|201231|201281.1|201231.1|201281.1|201231.1|201281|201231|2
1732083760000|2024-11-20 06:22:40|201285.3|201235.3|201297.5|201207.5|201307.9|201235.3|201277.4|201207.5|13
1732083770000|2024-11-20 06:22:50|201298.5|201208.5|201301.5|201211.5|201308|201218|201298.5|201208.5|6
1732083790000|2024-11-20 06:23:10|201305|201215|201291.1|201241.1|201312.4|201250.7|201291.1|201215|5
1732083800000|2024-11-20 06:23:20|201293.5|201243.5|201286.7|201236.7|201294.1|201244.1|201282.3|201232.3|14
1732083810000|2024-11-20 06:23:30|201289.7|201239.7|201281.1|201231.1|201289.7|201239.7|201278.9|201228.9|4
1732083820000|2024-11-20 06:23:40|201284.5|201234.5|201291.4|201241.4|201291.4|201241.4|201281.5|201231.5|8
1732083830000|2024-11-20 06:23:50|201288.7|201238.7|201285.5|201235.5|201288.7|201238.7|201285.5|201235.5|2
1732083860000|2024-11-20 06:24:20|201279.2|201229.2|201283.5|201233.5|201314.5|201238.4|201279.2|201224.5|5
1732083870000|2024-11-20 06:24:30|201280.4|201230.4|201277.3|201227.3|201286.4|201236.4|201277.3|201227.3|4
1732083890000|2024-11-20 06:24:50|201280.9|201230.9|201282.6|201232.6|201287.9|201237.9|201280.9|201230.9|5
1732083900000|2024-11-20 06:25:00|201281.9|201231.9|201293.5|201243.5|201313.2|201247.8|201281.7|201223.2|13
1732083910000|2024-11-20 06:25:10|201299.8|201249.8|201286.7|201236.7|201299.8|201249.8|201283.5|201233.5|5
1732083930000|2024-11-20 06:25:30|201287.5|201237.5|201286.1|201236.1|201289.6|201239.6|201286.1|201236.1|3
1732083940000|2024-11-20 06:25:40|201289.1|201239.1|201289.1|201239.1|201289.1|201239.1|201289.1|201239.1|1
1732083950000|2024-11-20 06:25:50|201311.5|201221.5|201289.7|201239.7|201311.5|201239.7|201289.7|201218.8|4
1732083960000|2024-11-20 06:26:00|201285.6|201235.6|201296.3|201246.3|201296.3|201246.3|201285.6|201235.6|3
1732083970000|2024-11-20 06:26:10|201293.5|201243.5|201279.9|201229.9|201293.5|201243.5|201273.9|201223.9|16
1732083980000|2024-11-20 06:26:20|201277.2|201227.2|201280.9|201230.9|201291.3|201241.3|201275.3|201225.3|21
1732083990000|2024-11-20 06:26:30|201277.6|201227.6|201276.8|201226.8|201289.9|201239.9|201271.5|201221.5|30
1732084000000|2024-11-20 06:26:40|201295|201205|201289|201199|201295|201205|201276.7|201186.7|23
1732084010000|2024-11-20 06:26:50|201282.8|201192.8|201257.4|201207.4|201288.5|201217.6|201257.3|201188.9|19
1732084020000|2024-11-20 06:27:00|201261.5|201211.5|201261.7|201211.7|201263.8|201213.8|201257|201207|10
1732084030000|2024-11-20 06:27:10|201257.9|201207.9|201226.2|201176.2|201257.9|201207.9|201215.8|201165.8|32
1732084040000|2024-11-20 06:27:20|201228.3|201178.3|201227.4|201177.4|201249.9|201180.1|201217.2|201149.8|33
1732084050000|2024-11-20 06:27:30|201224.4|201174.4|201229.5|201179.5|201252.9|201182.2|201217.1|201157.6|36
1732084060000|2024-11-20 06:27:40|201224.9|201174.9|201228.7|201178.7|201253.8|201179.9|201218.6|201162.1|22
1732084070000|2024-11-20 06:27:50|201223.3|201173.3|201230.5|201180.5|201232.4|201182.4|201223.3|201173.3|4
1732084080000|2024-11-20 06:28:00|201227|201177|201236.1|201186.1|201245.5|201195.5|201226.4|201176.4|34
1732084090000|2024-11-20 06:28:10|201238.7|201188.7|201235.8|201185.8|201240|201190|201229.8|201179.8|24
1732084100000|2024-11-20 06:28:20|201237.5|201187.5|201231.4|201181.4|201243.8|201193.8|201227.3|201177.3|16
1732084110000|2024-11-20 06:28:30|201228.4|201178.4|201209.6|201159.6|201230.3|201180.3|201208.4|201158.4|17
1732084120000|2024-11-20 06:28:40|201209.9|201159.9|201208.2|201158.2|201213.2|201163.2|201205.5|201155.5|8
1732084130000|2024-11-20 06:28:50|201210|201160|201210|201160|201210|201160|201210|201160|1
1732084140000|2024-11-20 06:29:00|201212.5|201162.5|201214.3|201164.3|201214.6|201164.6|201202.2|201152.2|14
1732084150000|2024-11-20 06:29:10|201211.4|201161.4|201208.6|201158.6|201211.4|201161.4|201208.6|201158.6|2
1732084160000|2024-11-20 06:29:20|201206.1|201156.1|201195.5|201145.5|201225.6|201156.1|201187.4|201124.7|22
1732084170000|2024-11-20 06:29:30|201214.9|201124.9|201207.3|201157.3|201231.3|201160|201200|201124.9|24
1732084180000|2024-11-20 06:29:40|201208|201158|201224.5|201134.5|201227.4|201158.7|201198.8|201134.5|17
1732084190000|2024-11-20 06:29:50|201225.7|201135.7|201208.4|201158.4|201229|201158.4|201208.4|201130.4|14
1732084200000|2024-11-20 06:30:00|201219.9|201129.9|201227.5|201137.5|201228.2|201138.2|201217.3|201127.3|23
1732084210000|2024-11-20 06:30:10|201226|201136|201191.6|201141.6|201240.7|201152.3|201191.2|201128.4|23
1732084220000|2024-11-20 06:30:20|201195.2|201145.2|201230|201140|201230.8|201169.9|201189.6|201133.8|29
1732084230000|2024-11-20 06:30:30|201230.8|201140.8|201197.1|201147.1|201230.8|201157|201196.4|201125.5|23
1732084240000|2024-11-20 06:30:40|201198.2|201148.2|201223.6|201133.6|201225.7|201165.8|201197.4|201128.7|23
1732084250000|2024-11-20 06:30:50|201222.9|201132.9|201199.1|201149.1|201222.9|201154.7|201194.2|201125.4|30
1732084260000|2024-11-20 06:31:00|201195.5|201145.5|201238|201148|201242.5|201155.8|201190.4|201128.1|19
1732084270000|2024-11-20 06:31:10|201213.2|201163.2|201197.6|201147.6|201234.8|201163.8|201197|201144.8|16
1732084280000|2024-11-20 06:31:20|201199.2|201149.2|201198.1|201148.1|201225.7|201154.9|201197.2|201129|21
1732084290000|2024-11-20 06:31:30|201194.3|201144.3|201203.3|201153.3|201203.3|201153.3|201194.3|201144.3|7
1732084300000|2024-11-20 06:31:40|201196.1|201146.1|201193.1|201143.1|201205.9|201155.9|201193.1|201143.1|18
1732084310000|2024-11-20 06:31:50|201198.5|201148.5|201200.1|201150.1|201203.9|201153.9|201192.1|201142.1|27
1732084320000|2024-11-20 06:32:00|201198.4|201148.4|201195|201145|201205.4|201155.4|201190.6|201140.6|19
1732084330000|2024-11-20 06:32:10|201194.8|201144.8|201198.4|201148.4|201206.1|201156.1|201192.4|201142.4|24
1732084340000|2024-11-20 06:32:20|201194.5|201144.5|201199.3|201149.3|201225|201157|201189.8|201134.1|24
1732084350000|2024-11-20 06:32:30|201203.9|201153.9|201198.8|201148.8|201204.5|201154.5|201195.9|201145.9|16
1732084360000|2024-11-20 06:32:40|201195.8|201145.8|201190.2|201140.2|201202.3|201152.3|201184.9|201134.9|14
1732084370000|2024-11-20 06:32:50|201184.7|201134.7|201191.1|201101.1|201200.8|201140.7|201167.1|201100.9|31
1732084380000|2024-11-20 06:33:00|201170.4|201120.4|201176.9|201126.9|201182.8|201132.8|201169.5|201119.5|24
1732084390000|2024-11-20 06:33:10|201175.6|201125.6|201167.2|201117.2|201194.4|201133.1|201165.2|201095.8|36
1732084400000|2024-11-20 06:33:20|201182.2|201132.2|201189.2|201099.2|201192|201132.2|201168|201097.3|16
1732084410000|2024-11-20 06:33:30|201192.2|201102.2|201168.9|201118.9|201192.2|201128.7|201165.9|201102.2|19
1732084420000|2024-11-20 06:33:40|201178.9|201128.9|201167.6|201117.6|201178.9|201128.9|201164.1|201114.1|17
1732084430000|2024-11-20 06:33:50|201165.7|201115.7|201170.7|201120.7|201199.5|201134.2|201165.7|201109.5|24
1732084440000|2024-11-20 06:34:00|201176.3|201126.3|201179|201129|201199.2|201129|201170.8|201098.8|25
1732084450000|2024-11-20 06:34:10|201174.8|201124.8|201171.4|201121.4|201198.9|201129.4|201165|201098.5|31
1732084460000|2024-11-20 06:34:20|201171.3|201121.3|201157.3|201107.3|201171.4|201121.4|201157.1|201107.1|7
1732084470000|2024-11-20 06:34:30|201159.1|201109.1|201163.7|201113.7|201183.3|201122.8|201159.1|201087.9|11
1732084480000|2024-11-20 06:34:40|201162.2|201112.2|201181.5|201091.5|201190|201112.2|201160.6|201088.3|12
1732084490000|2024-11-20 06:34:50|201182.3|201092.3|201186.6|201096.6|201189|201099|201182.3|201092.3|6
1732084500000|2024-11-20 06:35:00|201184.1|201094.1|201162.7|201112.7|201184.1|201119.6|201159.2|201094.1|9
1732084510000|2024-11-20 06:35:10|201166.4|201116.4|201173.2|201083.2|201175|201116.4|201155.4|201081.9|13
1732084520000|2024-11-20 06:35:20|201162.6|201112.6|201153.2|201103.2|201168|201118|201153|201103|9
1732084530000|2024-11-20 06:35:30|201152.9|201102.9|201156.5|201106.5|201169.1|201119.1|201151.1|201101.1|14
1732084540000|2024-11-20 06:35:40|201153.6|201103.6|201152|201102|201167|201117|201152|201102|13
1732084550000|2024-11-20 06:35:50|201165.4|201115.4|201160.1|201110.1|201167.3|201117.3|201155.7|201105.7|9
1732084560000|2024-11-20 06:36:00|201151.5|201101.5|201159.6|201109.6|201166.6|201116.6|201151.5|201101.5|11
1732084570000|2024-11-20 06:36:10|201153.9|201103.9|201153.9|201103.9|201153.9|201103.9|201153.9|201103.9|1
1732084580000|2024-11-20 06:36:20|201167.5|201117.5|201155.3|201105.3|201167.5|201117.5|201155.3|201105.3|7
1732084590000|2024-11-20 06:36:30|201157.9|201107.9|201161.7|201111.7|201161.7|201111.7|201156.3|201106.3|6
1732084600000|2024-11-20 06:36:40|201165.7|201115.7|201158.8|201108.8|201167.6|201117.6|201154.4|201104.4|8
1732084610000|2024-11-20 06:36:50|201158.2|201108.2|201158.2|201108.2|201158.2|201108.2|201155.2|201105.2|4
1732084620000|2024-11-20 06:37:00|201156.5|201106.5|201154.1|201104.1|201164.4|201114.4|201148.1|201098.1|16
1732084630000|2024-11-20 06:37:10|201155.9|201105.9|201125.2|201075.2|201161.6|201111.6|201124.1|201055.3|16
1732084640000|2024-11-20 06:37:20|201122.1|201072.1|201118.6|201068.6|201126.7|201076.7|201117.6|201067.6|21
1732084650000|2024-11-20 06:37:30|201118.7|201068.7|201118.7|201068.7|201118.7|201068.7|201118.7|201068.7|1
1732084660000|2024-11-20 06:37:40|201122.4|201072.4|201127.2|201077.2|201127.9|201077.9|201121.7|201071.7|7
1732084670000|2024-11-20 06:37:50|201128.8|201078.8|201118.9|201068.9|201132.1|201082.1|201117.1|201067.1|16
1732084680000|2024-11-20 06:38:00|201122.4|201072.4|201119.3|201069.3|201132.2|201082.2|201117.6|201067.6|13
1732084690000|2024-11-20 06:38:10|201123.2|201073.2|201130.5|201080.5|201130.5|201080.5|201121.8|201071.8|7
1732084700000|2024-11-20 06:38:20|201128.2|201078.2|201125.1|201075.1|201132.9|201082.9|201120.1|201070.1|19
1732084710000|2024-11-20 06:38:30|201123.7|201073.7|201128.7|201078.7|201133.9|201083.9|201121|201071|14
1732084720000|2024-11-20 06:38:40|201127|201077|201120.7|201070.7|201132.6|201082.6|201120.7|201070.7|7
1732084730000|2024-11-20 06:38:50|201125.3|201075.3|201120.4|201070.4|201129.4|201079.4|201120.4|201070.4|5
1732084740000|2024-11-20 06:39:00|201124|201074|201121.2|201071.2|201128.8|201078.8|201119.9|201069.9|10
1732084750000|2024-11-20 06:39:10|201117.8|201067.8|201154.6|201104.6|201162.4|201112.4|201091.8|201041.8|16
1732084760000|2024-11-20 06:39:20|201162.6|201112.6|201149.5|201099.5|201166.9|201116.9|201149.5|201099.5|9
1732084770000|2024-11-20 06:39:30|201170.8|201080.8|201174.3|201084.3|201181.3|201091.3|201170.8|201080.8|18
1732084780000|2024-11-20 06:39:40|201175.3|201085.3|201175.3|201085.3|201175.3|201085.3|201175.3|201085.3|1
1732084790000|2024-11-20 06:39:50|201171.7|201081.7|201167.3|201077.3|201171.7|201081.7|201163.8|201073.8|10
1732084800000|2024-11-20 06:40:00|201167.2|201077.2|201183.5|201093.5|201188.2|201098.2|201165.6|201075.6|17
1732084810000|2024-11-20 06:40:10|201178.7|201088.7|201186.1|201096.1|201186.6|201096.6|201175.9|201085.9|12
1732084820000|2024-11-20 06:40:20|201184.5|201094.5|201177.9|201087.9|201184.5|201094.5|201177.9|201087.9|6
1732084830000|2024-11-20 06:40:30|201180.2|201090.2|201177.7|201087.7|201186.2|201096.2|201169.3|201079.3|20
1732084840000|2024-11-20 06:40:40|201175.3|201085.3|201183.1|201093.1|201183.8|201093.8|201169.7|201079.7|14
1732084850000|2024-11-20 06:40:50|201179.6|201089.6|201178.1|201088.1|201183.2|201093.2|201167.9|201077.9|12
1732084860000|2024-11-20 06:41:00|201174.7|201084.7|201168.6|201078.6|201182.3|201092.3|201168.6|201078.6|14
1732084870000|2024-11-20 06:41:10|201169.3|201079.3|201183.1|201093.1|201190.5|201100.5|201169.3|201079.3|19
1732084880000|2024-11-20 06:41:20|201179.3|201089.3|201180.7|201090.7|201187.8|201097.8|201178.6|201088.6|30
1732084890000|2024-11-20 06:41:30|201185.4|201095.4|201166.7|201076.7|201185.4|201095.4|201166.7|201076.7|12
1732084900000|2024-11-20 06:41:40|201167.3|201077.3|201178.6|201088.6|201178.6|201088.6|201167.3|201077.3|4
1732084910000|2024-11-20 06:41:50|201169.9|201079.9|201170.7|201080.7|201170.7|201080.7|201169.9|201079.9|2
1732084920000|2024-11-20 06:42:00|201170.4|201080.4|201129.6|201039.6|201170.4|201080.4|201113.2|201023.2|12
1732084930000|2024-11-20 06:42:10|201133.9|201043.9|201133.4|201043.4|201133.9|201043.9|201126.2|201036.2|12
1732084940000|2024-11-20 06:42:20|201132.1|201042.1|201124.6|201034.6|201133.3|201043.3|201124.6|201034.6|17
1732084950000|2024-11-20 06:42:30|201126.1|201036.1|201128.1|201038.1|201128.1|201038.1|201125.1|201035.1|5
1732084960000|2024-11-20 06:42:40|201124|201034|201129.2|201039.2|201132.4|201042.4|201124|201034|9
1732084970000|2024-11-20 06:42:50|201126.9|201036.9|201128.8|201038.8|201130.5|201040.5|201124|201034|4
1732084980000|2024-11-20 06:43:00|201129.5|201039.5|201129.3|201039.3|201129.5|201039.5|201129.3|201039.3|2
1732084990000|2024-11-20 06:43:10|201130.3|201040.3|201134.9|201044.9|201135.8|201045.8|201130.3|201040.3|5
1732085000000|2024-11-20 06:43:20|201135.2|201045.2|201135|201045|201135.2|201045.2|201134|201044|3
1732085030000|2024-11-20 06:43:50|201133.9|201043.9|201133.9|201043.9|201133.9|201043.9|201133.9|201043.9|1
1732085050000|2024-11-20 06:44:10|201134.8|201044.8|201134.8|201044.8|201134.8|201044.8|201134.8|201044.8|1
1732085090000|2024-11-20 06:44:50|201136|201046|201130.5|201040.5|201137.3|201047.3|201130.5|201040.5|6
1732085100000|2024-11-20 06:45:00|201131.1|201041.1|201137.8|201047.8|201142.1|201052.1|201131.1|201041.1|18
1732085110000|2024-11-20 06:45:10|201141|201051|201144.4|201054.4|201149.7|201059.7|201140.1|201050.1|4
1732085150000|2024-11-20 06:45:50|201141.1|201051.1|201134.8|201044.8|201141.1|201051.1|201124.7|201034.7|13
1732085160000|2024-11-20 06:46:00|201133.8|201043.8|201136.2|201046.2|201136.2|201046.2|201133.8|201043.8|3
1732085170000|2024-11-20 06:46:10|201138.4|201048.4|201148|201058|201148|201058|201138.4|201048.4|9
1732085180000|2024-11-20 06:46:20|201148.1|201058.1|201145.5|201055.5|201148.3|201058.3|201142.2|201052.2|8
1732085190000|2024-11-20 06:46:30|201147.7|201057.7|201141.4|201051.4|201149.1|201059.1|201139|201049|19
1732085200000|2024-11-20 06:46:40|201143.1|201053.1|201132.9|201042.9|201144.5|201054.5|201129.5|201039.5|14
1732085230000|2024-11-20 06:47:10|201133.9|201043.9|201145.2|201055.2|201147.2|201057.2|201133.9|201043.9|4
1732085240000|2024-11-20 06:47:20|201146.2|201056.2|201144.7|201054.7|201146.2|201056.2|201144.7|201054.7|2
1732085250000|2024-11-20 06:47:30|201143.3|201053.3|201148.2|201058.2|201149.4|201059.4|201143.3|201053.3|9
1732085260000|2024-11-20 06:47:40|201149.1|201059.1|201144.7|201054.7|201149.2|201059.2|201138.8|201048.8|9
1732085270000|2024-11-20 06:47:50|201146|201056|201176.7|201086.7|201193.5|201135.5|201146|201056|15
1732085280000|2024-11-20 06:48:00|201175.8|201085.8|201179.6|201089.6|201180.9|201090.9|201175.8|201085.8|3
1732085300000|2024-11-20 06:48:20|201181.6|201091.6|201178.6|201088.6|201181.6|201091.6|201178.6|201088.6|2
1732085310000|2024-11-20 06:48:30|201178.1|201088.1|201173.4|201083.4|201178.1|201088.1|201168|201078|6
1732085330000|2024-11-20 06:48:50|201175.1|201085.1|201189|201099|201190.7|201119.5|201169.5|201083.3|12
1732085340000|2024-11-20 06:49:00|201188.5|201098.5|201187.6|201097.6|201189|201099|201183.7|201093.7|9
1732085350000|2024-11-20 06:49:10|201186.6|201096.6|201205.5|201115.5|201205.5|201115.5|201183|201093|25
1732085360000|2024-11-20 06:49:20|201201.6|201111.6|201200.8|201110.8|201206.5|201116.5|201198.4|201108.4|8
1732085370000|2024-11-20 06:49:30|201201.6|201111.6|201201.7|201111.7|201204.4|201114.4|201199.8|201109.8|6
1732085390000|2024-11-20 06:49:50|201199.6|201109.6|201203.5|201113.5|201203.5|201113.5|201195.9|201105.9|6
1732085400000|2024-11-20 06:50:00|201206.4|201116.4|201206.8|201116.8|201209.2|201119.2|201203.8|201113.8|12
1732085410000|2024-11-20 06:50:10|201204.8|201114.8|201218.6|201128.6|201218.6|201128.6|201204.8|201114.8|10
1732085420000|2024-11-20 06:50:20|201212.2|201122.2|201214.5|201124.5|201217.9|201127.9|201210.2|201120.2|5
1732085430000|2024-11-20 06:50:30|201212.3|201122.3|201218.9|201128.9|201218.9|201128.9|201206.3|201116.3|17
1732085440000|2024-11-20 06:50:40|201208.9|201118.9|201209|201119|201220|201130|201208.3|201118.3|15
1732085450000|2024-11-20 06:50:50|201207.2|201117.2|201213.1|201123.1|201221.9|201131.9|201207|201117|14
1732085460000|2024-11-20 06:51:00|201207.8|201117.8|201218.6|201128.6|201223.7|201133.7|201207.8|201117.8|25
1732085470000|2024-11-20 06:51:10|201216|201126|201217.6|201127.6|201219.5|201129.5|201214.1|201124.1|10
1732085480000|2024-11-20 06:51:20|201215.5|201125.5|201212.2|201122.2|201216.8|201126.8|201209.9|201119.9|7
1732085490000|2024-11-20 06:51:30|201208.4|201118.4|201211.6|201121.6|201221|201131|201206.1|201116.1|11
1732085500000|2024-11-20 06:51:40|201213.2|201123.2|201212.5|201122.5|201213.2|201123.2|201200.6|201110.6|9
1732085510000|2024-11-20 06:51:50|201214.4|201124.4|201216.1|201126.1|201216.1|201126.1|201214.4|201124.4|2
1732085520000|2024-11-20 06:52:00|201214.9|201124.9|201214.9|201124.9|201214.9|201124.9|201214.9|201124.9|1
1732085530000|2024-11-20 06:52:10|201204.1|201114.1|201209.1|201119.1|201209.1|201119.1|201204.1|201114.1|2
1732085540000|2024-11-20 06:52:20|201210.4|201120.4|201221|201131|201224.2|201134.2|201210.4|201120.4|4
1732085550000|2024-11-20 06:52:30|201213.2|201123.2|201216.3|201126.3|201223.3|201133.3|201213.2|201123.2|5
1732085570000|2024-11-20 06:52:50|201220.8|201130.8|201213|201123|201225.8|201135.8|201207.8|201117.8|17
1732085580000|2024-11-20 06:53:00|201213.6|201123.6|201209.4|201119.4|201214.1|201124.1|201206.8|201116.8|14
1732085590000|2024-11-20 06:53:10|201210|201120|201211.3|201121.3|201211.3|201121.3|201210|201120|2
1732085600000|2024-11-20 06:53:20|201208.1|201118.1|201213.5|201123.5|201216.6|201126.6|201205.2|201115.2|8
1732085610000|2024-11-20 06:53:30|201210.2|201120.2|201263.8|201173.8|201269.9|201179.9|201210.2|201120.2|9
1732085620000|2024-11-20 06:53:40|201262.9|201172.9|201259|201169|201262.9|201172.9|201251.9|201161.9|16
1732085630000|2024-11-20 06:53:50|201259.6|201169.6|201255|201165|201263.2|201173.2|201254|201164|16
1732085640000|2024-11-20 06:54:00|201257.1|201167.1|201258.6|201168.6|201261.8|201171.8|201251.2|201161.2|23
1732085650000|2024-11-20 06:54:10|201257.7|201167.7|201261.3|201171.3|201262.3|201172.3|201252.9|201162.9|16
1732085660000|2024-11-20 06:54:20|201259.8|201169.8|201263.3|201173.3|201263.3|201173.3|201257|201167|8
1732085670000|2024-11-20 06:54:30|201257.4|201167.4|201253.4|201163.4|201257.4|201167.4|201251.2|201161.2|11
1732085680000|2024-11-20 06:54:40|201251.2|201161.2|201258.8|201168.8|201258.8|201168.8|201251.2|201161.2|8
1732085690000|2024-11-20 06:54:50|201257.2|201167.2|201260|201170|201265.4|201175.4|201255.7|201165.7|12
1732085700000|2024-11-20 06:55:00|201262|201172|201265.5|201175.5|201269|201179|201262|201172|5
1732085710000|2024-11-20 06:55:10|201267.6|201177.6|201326.4|201236.4|201326.4|201236.4|201267.6|201177.6|3
1732085720000|2024-11-20 06:55:20|201322|201232|201327.3|201237.3|201329.5|201239.5|201319.8|201229.8|11
1732085730000|2024-11-20 06:55:30|201325.8|201235.8|201325.8|201235.8|201325.8|201235.8|201325.8|201235.8|1
1732085750000|2024-11-20 06:55:50|201319.6|201229.6|201316.4|201226.4|201319.6|201229.6|201303|201213|5
1732085760000|2024-11-20 06:56:00|201320|201230|201310.4|201220.4|201320.8|201230.8|201309.4|201219.4|7
1732085770000|2024-11-20 06:56:10|201309.4|201219.4|201309.1|201219.1|201312.6|201222.6|201306.7|201216.7|9
1732085780000|2024-11-20 06:56:20|201310.6|201220.6|201376.6|201286.6|201376.6|201286.6|201306.9|201216.9|13
1732085790000|2024-11-20 06:56:30|201373.6|201283.6|201373.6|201283.6|201373.6|201283.6|201373.6|201283.6|1
1732085800000|2024-11-20 06:56:40|201370|201280|201370|201280|201370|201280|201370|201280|1
1732085810000|2024-11-20 06:56:50|201371.2|201281.2|201366.8|201276.8|201371.2|201281.2|201366.8|201276.8|3
1732085820000|2024-11-20 06:57:00|201366.6|201276.6|201366.6|201276.6|201366.6|201276.6|201366.6|201276.6|1
1732085830000|2024-11-20 06:57:10|201358.1|201268.1|201357.8|201267.8|201366.4|201276.4|201357.8|201267.8|3
1732085840000|2024-11-20 06:57:20|201366.5|201276.5|201344.2|201294.2|201367.9|201296.7|201342.6|201276.5|6
1732085850000|2024-11-20 06:57:30|201337.5|201287.5|201345.9|201295.9|201345.9|201295.9|201337.5|201287.5|2
1732085860000|2024-11-20 06:57:40|201342.1|201292.1|201344.9|201294.9|201344.9|201294.9|201337|201287|4
1732085870000|2024-11-20 06:57:50|201344.7|201294.7|201344.7|201294.7|201344.7|201294.7|201344.6|201294.6|3
1732085880000|2024-11-20 06:58:00|201344.6|201294.6|201344.9|201294.9|201344.9|201294.9|201344.6|201294.6|2
1732085890000|2024-11-20 06:58:10|201345.1|201295.1|201348.8|201298.8|201348.8|201298.8|201344.6|201294.6|6
1732085900000|2024-11-20 06:58:20|201348.3|201298.3|201348.3|201298.3|201348.3|201298.3|201347.8|201297.8|3
1732085910000|2024-11-20 06:58:30|201347.8|201297.8|201338.6|201288.6|201348.3|201298.3|201338.6|201288.6|5
1732085920000|2024-11-20 06:58:40|201336.2|201286.2|201336.1|201286.1|201336.2|201286.2|201328.5|201278.5|3
1732085930000|2024-11-20 06:58:50|201332.9|201282.9|201331.1|201281.1|201334.3|201284.3|201328.3|201278.3|4
1732085940000|2024-11-20 06:59:00|201338.2|201288.2|201341.6|201291.6|201341.6|201291.6|201335.2|201285.2|13
1732085950000|2024-11-20 06:59:10|201342.6|201292.6|201341.9|201291.9|201342.6|201292.6|201339.3|201289.3|9
1732085960000|2024-11-20 06:59:20|201340.3|201290.3|201272.8|201222.8|201340.3|201290.3|201267.1|201217.1|23
1732085970000|2024-11-20 06:59:30|201272.5|201222.5|201281|201231|201291.2|201241.2|201272.5|201222.5|16
1732085980000|2024-11-20 06:59:40|201281.8|201231.8|201298.7|201208.7|201298.7|201233.4|201264.2|201185.1|15
1732085990000|2024-11-20 06:59:50|201301.7|201211.7|201332|201242|201332.5|201242.5|201301.7|201211.7|12
1732086000000|2024-11-20 07:00:00|201338.8|201248.8|201389.7|201299.7|201405.4|201315.4|201338.8|201248.8|33
1732086010000|2024-11-20 07:00:10|201389.6|201299.6|201350|201260|201408|201299.6|201350|201256.7|20
1732086020000|2024-11-20 07:00:20|201349.7|201259.7|201349.7|201259.7|201350|201260|201349.7|201259.7|5
1732086030000|2024-11-20 07:00:30|201350|201260|201393.6|201303.6|201393.6|201303.6|201349|201259|5
1732086040000|2024-11-20 07:00:40|201393.5|201303.5|201392.9|201302.9|201393.6|201303.6|201392.9|201302.9|3
1732086050000|2024-11-20 07:00:50|201393.3|201303.3|201393.9|201303.9|201393.9|201303.9|201393.3|201303.3|2
1732086060000|2024-11-20 07:01:00|201394|201304|201394|201304|201394|201304|201393.9|201303.9|3
1732086070000|2024-11-20 07:01:10|201389.4|201299.4|201389|201299|201389.4|201299.4|201388|201298|3
1732086080000|2024-11-20 07:01:20|201382.5|201292.5|201326.3|201236.3|201382.5|201292.5|201326.3|201236.3|6
1732086090000|2024-11-20 07:01:30|201334.2|201244.2|201314.4|201224.4|201334.2|201244.2|201314.3|201224.3|5
1732086100000|2024-11-20 07:01:40|201314.6|201224.6|201295.7|201205.7|201314.6|201224.6|201291.8|201201.8|15
1732086110000|2024-11-20 07:01:50|201298.6|201208.6|201286.9|201196.9|201307|201217|201286.9|201196.9|11
1732086120000|2024-11-20 07:02:00|201287|201197|201299.4|201209.4|201299.4|201209.4|201286.9|201196.9|9
1732086130000|2024-11-20 07:02:10|201294.3|201204.3|201304.7|201214.7|201316.8|201226.8|201294.3|201204.3|9
1732086140000|2024-11-20 07:02:20|201308|201218|201323.5|201233.5|201338.7|201248.7|201308|201218|11
1732086150000|2024-11-20 07:02:30|201318.3|201228.3|201323.5|201233.5|201323.5|201233.5|201318.3|201228.3|2
1732086170000|2024-11-20 07:02:50|201319.4|201229.4|201319.4|201229.4|201319.4|201229.4|201319.4|201229.4|1
1732086180000|2024-11-20 07:03:00|201314.7|201224.7|201316.4|201226.4|201327.2|201237.2|201314.7|201224.7|13
1732086190000|2024-11-20 07:03:10|201316.7|201226.7|201317.5|201227.5|201326.9|201236.9|201316.7|201226.7|9
1732086200000|2024-11-20 07:03:20|201319.8|201229.8|201320.5|201230.5|201325.3|201235.3|201319.8|201229.8|7
1732086210000|2024-11-20 07:03:30|201320.8|201230.8|201326.4|201236.4|201333.7|201243.7|201315.2|201225.2|16
1732086220000|2024-11-20 07:03:40|201326.6|201236.6|201332.3|201242.3|201333.5|201243.5|201326.6|201236.6|11
1732086230000|2024-11-20 07:03:50|201332.1|201242.1|201331.6|201241.6|201332.1|201242.1|201331.6|201241.6|4
1732086240000|2024-11-20 07:04:00|201331.5|201241.5|201317.5|201227.5|201331.5|201241.5|201314.7|201224.7|8
1732086250000|2024-11-20 07:04:10|201310.2|201220.2|201280|201190|201310.2|201220.2|201279.9|201189.9|6
1732086260000|2024-11-20 07:04:20|201279.9|201189.9|201279.9|201189.9|201279.9|201189.9|201279.7|201189.7|3
1732086270000|2024-11-20 07:04:30|201280|201190|201279.9|201189.9|201280.4|201190.4|201279.9|201189.9|3
1732086280000|2024-11-20 07:04:40|201280|201190|201280.7|201190.7|201289|201199|201280|201190|7
1732086290000|2024-11-20 07:04:50|201280.5|201190.5|201286|201196|201293.9|201203.9|201280.5|201190.5|8
1732086300000|2024-11-20 07:05:00|201286.1|201196.1|201296.3|201206.3|201296.3|201206.3|201286.1|201196.1|3
1732086310000|2024-11-20 07:05:10|201296|201206|201280.3|201190.3|201296|201206|201276.8|201186.8|5
1732086320000|2024-11-20 07:05:20|201277.1|201187.1|201280|201190|201281.5|201191.5|201276.8|201186.8|6
1732086330000|2024-11-20 07:05:30|201279.8|201189.8|201261.1|201171.1|201280|201190|201260.6|201170.6|6
1732086340000|2024-11-20 07:05:40|201262.6|201172.6|201265.6|201175.6|201265.6|201175.6|201261.1|201171.1|6
1732086350000|2024-11-20 07:05:50|201265|201175|201265.1|201175.1|201266.9|201176.9|201264.8|201174.8|6
1732086360000|2024-11-20 07:06:00|201265.3|201175.3|201213.1|201123.1|201266.9|201176.9|201210.7|201120.7|18
1732086370000|2024-11-20 07:06:10|201213.3|201123.3|201214.4|201124.4|201222.9|201132.9|201212.7|201122.7|13
1732086380000|2024-11-20 07:06:20|201221.3|201131.3|201231.7|201141.7|201235|201145|201214.8|201124.8|18
1732086390000|2024-11-20 07:06:30|201232|201142|201232|201142|201232.4|201142.4|201231.4|201141.4|6
1732086400000|2024-11-20 07:06:40|201231.4|201141.4|201225|201135|201231.4|201141.4|201225|201135|5
1732086410000|2024-11-20 07:06:50|201226.4|201136.4|201229|201139|201234.1|201144.1|201226.4|201136.4|11
1732086420000|2024-11-20 07:07:00|201228.7|201138.7|201233.3|201143.3|201233.3|201143.3|201225.1|201135.1|10
1732086430000|2024-11-20 07:07:10|201230.1|201140.1|201231.8|201141.8|201236.8|201146.8|201225.7|201135.7|12
1732086440000|2024-11-20 07:07:20|201221.6|201131.6|201225.7|201135.7|201232.5|201142.5|201216.2|201126.2|16
1732086450000|2024-11-20 07:07:30|201225.3|201135.3|201223.9|201133.9|201227.7|201137.7|201218.6|201128.6|12
1732086460000|2024-11-20 07:07:40|201224.2|201134.2|201213.1|201123.1|201224.5|201134.5|201213.1|201123.1|7
1732086470000|2024-11-20 07:07:50|201213.3|201123.3|201212.1|201122.1|201214|201124|201209.2|201119.2|15
1732086480000|2024-11-20 07:08:00|201209.9|201119.9|201212.1|201122.1|201212.1|201122.1|201208.9|201118.9|11
1732086490000|2024-11-20 07:08:10|201211.9|201121.9|201210.7|201120.7|201220.3|201130.3|201203|201113|12
1732086500000|2024-11-20 07:08:20|201206.9|201116.9|201176|201086|201210.2|201120.2|201175.1|201085.1|17
1732086510000|2024-11-20 07:08:30|201180|201090|201185.6|201095.6|201185.6|201095.6|201180|201090|4
1732086520000|2024-11-20 07:08:40|201184.9|201094.9|201185.2|201095.2|201185.2|201095.2|201184.9|201094.9|2
1732086530000|2024-11-20 07:08:50|201185.9|201095.9|201186.9|201096.9|201186.9|201096.9|201185.9|201095.9|4
1732086540000|2024-11-20 07:09:00|201187.2|201097.2|201187.5|201097.5|201189.5|201099.5|201186.6|201096.6|10
1732086550000|2024-11-20 07:09:10|201188.5|201098.5|201212.6|201122.6|201230.7|201140.7|201188.5|201098.5|17
1732086560000|2024-11-20 07:09:20|201212.9|201122.9|201217.1|201127.1|201226.4|201136.4|201211.3|201121.3|16
1732086570000|2024-11-20 07:09:30|201217.4|201127.4|201211.7|201121.7|201217.4|201127.4|201210.5|201120.5|5
1732086580000|2024-11-20 07:09:40|201211.5|201121.5|201211.6|201121.6|201212.9|201122.9|201207.9|201117.9|15
1732086590000|2024-11-20 07:09:50|201211.1|201121.1|201208.8|201118.8|201216.5|201126.5|201207.1|201117.1|16
1732086600000|2024-11-20 07:10:00|201206.9|201116.9|201216|201126|201216|201126|201206.9|201116.9|20
1732086610000|2024-11-20 07:10:10|201233|201143|201184.5|201094.5|201243.6|201153.6|201184.5|201094.5|19
1732086620000|2024-11-20 07:10:20|201184.8|201094.8|201183.5|201093.5|201184.8|201094.8|201181.5|201091.5|11
1732086630000|2024-11-20 07:10:30|201185.9|201095.9|201175.2|201085.2|201194.5|201104.5|201175.2|201085.2|21
1732086640000|2024-11-20 07:10:40|201181.2|201091.2|201177.3|201087.3|201181.2|201091.2|201170.7|201080.7|8
1732086650000|2024-11-20 07:10:50|201185.7|201095.7|201184.1|201094.1|201195.8|201105.8|201178.5|201088.5|15
1732086660000|2024-11-20 07:11:00|201184.8|201094.8|201190.4|201100.4|201194.1|201104.1|201184.8|201094.8|9
1732086670000|2024-11-20 07:11:10|201190|201100|201190.7|201100.7|201190.7|201100.7|201188.7|201098.7|7
1732086680000|2024-11-20 07:11:20|201191.1|201101.1|201188.7|201098.7|201191.1|201101.1|201188.7|201098.7|3
1732086690000|2024-11-20 07:11:30|201187.3|201097.3|201212.9|201122.9|201219.8|201129.8|201187.3|201097.3|13
1732086700000|2024-11-20 07:11:40|201212.6|201122.6|201214.6|201124.6|201224.6|201134.6|201210.6|201120.6|15
1732086710000|2024-11-20 07:11:50|201217.5|201127.5|201277.4|201187.4|201279|201189|201217.5|201127.5|23
1732086720000|2024-11-20 07:12:00|201270.3|201180.3|201263.3|201173.3|201270.3|201180.3|201256.3|201166.3|15
1732086730000|2024-11-20 07:12:10|201263|201173|201259.3|201169.3|201271|201181|201259.1|201169.1|18
1732086740000|2024-11-20 07:12:20|201258.9|201168.9|201259|201169|201260.9|201170.9|201251.9|201161.9|28
1732086750000|2024-11-20 07:12:30|201260.5|201170.5|201254.5|201164.5|201260.5|201170.5|201248.7|201158.7|23
1732086760000|2024-11-20 07:12:40|201252.7|201162.7|201244|201154|201256.3|201166.3|201242.6|201152.6|26
1732086770000|2024-11-20 07:12:50|201244.7|201154.7|201187.5|201097.5|201247.7|201157.7|201183.7|201093.7|21
1732086780000|2024-11-20 07:13:00|201182.4|201092.4|201184|201094|201188.2|201098.2|201182.4|201092.4|6
1732086790000|2024-11-20 07:13:10|201186.2|201096.2|201185.5|201095.5|201189|201099|201185.5|201095.5|8
1732086800000|2024-11-20 07:13:20|201186.5|201096.5|201192.9|201102.9|201198.8|201108.8|201185|201095|21
1732086810000|2024-11-20 07:13:30|201192.6|201102.6|201164.9|201074.9|201192.8|201102.8|201162.9|201072.9|24
1732086820000|2024-11-20 07:13:40|201165.4|201075.4|201151.7|201061.7|201165.4|201075.4|201145.4|201055.4|15
1732086830000|2024-11-20 07:13:50|201150.7|201060.7|201151|201061|201156.2|201066.2|201149.6|201059.6|15
1732086840000|2024-11-20 07:14:00|201150.5|201060.5|201151|201061|201153.6|201063.6|201149.6|201059.6|11
1732086850000|2024-11-20 07:14:10|201150|201060|201149|201059|201153.7|201063.7|201149|201059|13
1732086860000|2024-11-20 07:14:20|201148|201058|201148.5|201058.5|201149.5|201059.5|201147.5|201057.5|9
1732086870000|2024-11-20 07:14:30|201147.5|201057.5|201144|201054|201147.5|201057.5|201143.3|201053.3|4
1732086880000|2024-11-20 07:14:40|201144.3|201054.3|201149.5|201059.5|201152.3|201062.3|201144.3|201054.3|9
1732086890000|2024-11-20 07:14:50|201148.6|201058.6|201153.1|201063.1|201154.1|201064.1|201144|201054|14
1732086900000|2024-11-20 07:15:00|201145.4|201055.4|201138.6|201048.6|201145.7|201055.7|201138.3|201048.3|18
1732086910000|2024-11-20 07:15:10|201137.3|201047.3|201143.7|201053.7|201145.1|201055.1|201137.3|201047.3|8
1732086920000|2024-11-20 07:15:20|201143.1|201053.1|201141.1|201051.1|201144.4|201054.4|201134.4|201044.4|13
1732086930000|2024-11-20 07:15:30|201138.2|201048.2|201142.9|201052.9|201144.2|201054.2|201136|201046|17
1732086940000|2024-11-20 07:15:40|201142.2|201052.2|201138|201048|201147.1|201057.1|201138|201048|14
1732086950000|2024-11-20 07:15:50|201141.4|201051.4|201142.3|201052.3|201142.3|201052.3|201135.6|201045.6|9
1732086960000|2024-11-20 07:16:00|201142|201052|201142|201052|201145.3|201055.3|201140.3|201050.3|12
1732086970000|2024-11-20 07:16:10|201142.1|201052.1|201149|201059|201152.9|201062.9|201142.1|201052.1|9
1732086980000|2024-11-20 07:16:20|201148.3|201058.3|201143.8|201053.8|201149.7|201059.7|201140.5|201050.5|13
1732086990000|2024-11-20 07:16:30|201141.5|201051.5|201149.7|201059.7|201150|201060|201141.5|201051.5|11
1732087000000|2024-11-20 07:16:40|201150.4|201060.4|201184.9|201094.9|201184.9|201094.9|201149.3|201059.3|17
1732087010000|2024-11-20 07:16:50|201181.3|201091.3|201185|201095|201187.4|201097.4|201181.3|201091.3|13
1732087020000|2024-11-20 07:17:00|201186.4|201096.4|201190.1|201100.1|201190.8|201100.8|201186.4|201096.4|11
1732087030000|2024-11-20 07:17:10|201189.8|201099.8|201205.3|201115.3|201213.2|201123.2|201185.8|201095.8|20
1732087040000|2024-11-20 07:17:20|201207.5|201117.5|201204.3|201114.3|201207.5|201117.5|201204.3|201114.3|10
1732087050000|2024-11-20 07:17:30|201203.7|201113.7|201203|201113|201205.7|201115.7|201203|201113|4
1732087060000|2024-11-20 07:17:40|201198.3|201108.3|201199.9|201109.9|201202|201112|201193.9|201103.9|15
1732087070000|2024-11-20 07:17:50|201203.3|201113.3|201199.3|201109.3|201212.9|201122.9|201198.7|201108.7|24
1732087080000|2024-11-20 07:18:00|201199.7|201109.7|201197.2|201107.2|201204.8|201114.8|201196.2|201106.2|14
1732087090000|2024-11-20 07:18:10|201200.1|201110.1|201196.3|201106.3|201200.1|201110.1|201195.8|201105.8|10
1732087100000|2024-11-20 07:18:20|201194.4|201104.4|201204.4|201114.4|201204.6|201114.6|201194.4|201104.4|22
1732087110000|2024-11-20 07:18:30|201201.2|201111.2|201201|201111|201208.9|201118.9|201194.7|201104.7|28
1732087120000|2024-11-20 07:18:40|201201.9|201111.9|201212.3|201122.3|201216.2|201126.2|201198.5|201108.5|19
1732087130000|2024-11-20 07:18:50|201206.9|201116.9|201199.5|201109.5|201210|201120|201199.5|201109.5|20
1732087140000|2024-11-20 07:19:00|201198.9|201108.9|201204.7|201114.7|201206|201116|201192.6|201102.6|32
1732087150000|2024-11-20 07:19:10|201206.5|201116.5|201202.2|201112.2|201206.5|201116.5|201194.3|201104.3|12
1732087160000|2024-11-20 07:19:20|201210|201120|201205.5|201115.5|201210|201120|201199.5|201109.5|13
1732087170000|2024-11-20 07:19:30|201203.2|201113.2|201208.5|201118.5|201214|201124|201203.2|201113.2|34
1732087180000|2024-11-20 07:19:40|201206.3|201116.3|201196.5|201106.5|201211|201121|201196.5|201106.5|23
1732087190000|2024-11-20 07:19:50|201201.5|201111.5|201202.4|201112.4|201209.2|201119.2|201198.3|201108.3|18
1732087200000|2024-11-20 07:20:00|201203.5|201113.5|201181|201091|201205.3|201115.3|201177.5|201087.5|22
1732087210000|2024-11-20 07:20:10|201186.5|201096.5|201189.5|201099.5|201189.5|201099.5|201182.5|201092.5|11
1732087220000|2024-11-20 07:20:20|201187.5|201097.5|201212|201122|201214.2|201124.2|201185|201095|20
1732087230000|2024-11-20 07:20:30|201211.9|201121.9|201211.5|201121.5|201216.7|201126.7|201208.7|201118.7|32
1732087240000|2024-11-20 07:20:40|201212.4|201122.4|201198.5|201108.5|201216.5|201126.5|201192.5|201102.5|25
1732087250000|2024-11-20 07:20:50|201196.7|201106.7|201204.9|201114.9|201206.9|201116.9|201194.8|201104.8|29
1732087260000|2024-11-20 07:21:00|201202.4|201112.4|201222.2|201132.2|201227.5|201137.5|201202.4|201112.4|27
1732087270000|2024-11-20 07:21:10|201222.1|201132.1|201230.5|201140.5|201233.4|201143.4|201220.9|201130.9|18
1732087280000|2024-11-20 07:21:20|201229.5|201139.5|201227.1|201137.1|201233.7|201143.7|201227.1|201137.1|10
1732087290000|2024-11-20 07:21:30|201228.2|201138.2|201239.1|201149.1|201241.6|201151.6|201226.9|201136.9|19
1732087300000|2024-11-20 07:21:40|201238.6|201148.6|201266.2|201176.2|201269|201179|201233.7|201143.7|18
1732087310000|2024-11-20 07:21:50|201268.1|201178.1|201267.2|201177.2|201268.2|201178.2|201265.4|201175.4|8
1732087320000|2024-11-20 07:22:00|201267.1|201177.1|201301|201211|201301|201211|201266.6|201176.6|14
1732087330000|2024-11-20 07:22:10|201300|201210|201315.1|201225.1|201318.1|201228.1|201300|201210|15
1732087340000|2024-11-20 07:22:20|201312.8|201222.8|201313|201223|201319.1|201229.1|201309.4|201219.4|12
1732087350000|2024-11-20 07:22:30|201312|201222|201302.1|201212.1|201314.8|201224.8|201302.1|201212.1|15
1732087360000|2024-11-20 07:22:40|201305.9|201215.9|201283.3|201193.3|201305.9|201215.9|201277.7|201187.7|23
1732087370000|2024-11-20 07:22:50|201275.9|201185.9|201253.2|201163.2|201284.1|201194.1|201233.5|201143.5|22
1732087380000|2024-11-20 07:23:00|201248.2|201158.2|201224|201134|201255.4|201165.4|201221.5|201131.5|29
1732087390000|2024-11-20 07:23:10|201223.8|201133.8|201228.9|201138.9|201237|201147|201222.4|201132.4|24
1732087400000|2024-11-20 07:23:20|201228.3|201138.3|201226|201136|201229.7|201139.7|201225|201135|12
1732087410000|2024-11-20 07:23:30|201224.7|201134.7|201216.7|201126.7|201224.9|201134.9|201215.2|201125.2|21
1732087420000|2024-11-20 07:23:40|201219|201129|201218.3|201128.3|201219|201129|201217.5|201127.5|8
1732087430000|2024-11-20 07:23:50|201218.4|201128.4|201225.5|201135.5|201236.1|201146.1|201218.4|201128.4|26
1732087440000|2024-11-20 07:24:00|201226|201136|201223.2|201133.2|201227|201137|201220|201130|17
1732087450000|2024-11-20 07:24:10|201223.7|201133.7|201228.9|201138.9|201230.3|201140.3|201220.8|201130.8|19
1732087460000|2024-11-20 07:24:20|201228.6|201138.6|201228.3|201138.3|201234.1|201144.1|201224.9|201134.9|23
1732087470000|2024-11-20 07:24:30|201226.4|201136.4|201225.2|201135.2|201229.6|201139.6|201221|201131|20
1732087480000|2024-11-20 07:24:40|201223.9|201133.9|201223.9|201133.9|201225.5|201135.5|201222.5|201132.5|11
1732087490000|2024-11-20 07:24:50|201223.7|201133.7|201224.1|201134.1|201230.2|201140.2|201221.2|201131.2|21
1732087500000|2024-11-20 07:25:00|201230|201140|201227.8|201137.8|201231.1|201141.1|201224.9|201134.9|13
1732087510000|2024-11-20 07:25:10|201230.5|201140.5|201242.3|201152.3|201252.5|201162.5|201230.2|201140.2|17
1732087520000|2024-11-20 07:25:20|201241.9|201151.9|201317.6|201227.6|201317.6|201227.6|201241.9|201151.9|23
1732087530000|2024-11-20 07:25:30|201315.8|201225.8|201317|201227|201320.9|201230.9|201310.7|201220.7|24
1732087540000|2024-11-20 07:25:40|201318.2|201228.2|201317.6|201227.6|201321.6|201231.6|201316|201226|14
1732087550000|2024-11-20 07:25:50|201318|201228|201318.5|201228.5|201326.3|201236.3|201313.1|201223.1|19
1732087560000|2024-11-20 07:26:00|201319.5|201229.5|201320.2|201230.2|201320.5|201230.5|201317.2|201227.2|11
1732087570000|2024-11-20 07:26:10|201320.5|201230.5|201310.5|201220.5|201334.4|201244.4|201303.5|201213.5|24
1732087580000|2024-11-20 07:26:20|201309.5|201219.5|201312.2|201222.2|201319.5|201229.5|201309.1|201219.1|22
1732087590000|2024-11-20 07:26:30|201312.5|201222.5|201319.9|201229.9|201319.9|201229.9|201312.2|201222.2|12
1732087600000|2024-11-20 07:26:40|201319.6|201229.6|201319.3|201229.3|201320.7|201230.7|201314.4|201224.4|13
1732087610000|2024-11-20 07:26:50|201319.4|201229.4|201312|201222|201320.7|201230.7|201298.5|201208.5|24
1732087620000|2024-11-20 07:27:00|201313|201223|201305.5|201215.5|201317.5|201227.5|201304|201214|25
1732087630000|2024-11-20 07:27:10|201312.7|201222.7|201309.2|201219.2|201314|201224|201306|201216|13
1732087640000|2024-11-20 07:27:20|201308.9|201218.9|201306.3|201216.3|201308.9|201218.9|201306|201216|7
1732087650000|2024-11-20 07:27:30|201305.7|201215.7|201265.4|201175.4|201305.7|201215.7|201263.7|201173.7|14
1732087660000|2024-11-20 07:27:40|201267|201177|201259.4|201169.4|201268.5|201178.5|201249.2|201159.2|22
1732087670000|2024-11-20 07:27:50|201260.9|201170.9|201268.2|201178.2|201269.9|201179.9|201257.1|201167.1|17
1732087680000|2024-11-20 07:28:00|201270.3|201180.3|201289.7|201199.7|201289.7|201199.7|201268.2|201178.2|14
1732087690000|2024-11-20 07:28:10|201284.9|201194.9|201286.8|201196.8|201286.8|201196.8|201282|201192|11
1732087700000|2024-11-20 07:28:20|201286.4|201196.4|201285.3|201195.3|201289.7|201199.7|201279.4|201189.4|18
1732087710000|2024-11-20 07:28:30|201289.9|201199.9|201313.1|201223.1|201313.1|201233|201283|201194.6|22
1732087720000|2024-11-20 07:28:40|201311.6|201221.6|201312.6|201222.6|201313.8|201223.8|201311.6|201221.6|12
1732087730000|2024-11-20 07:28:50|201312.8|201222.8|201307.6|201217.6|201313.4|201223.4|201307.6|201217.6|7
1732087740000|2024-11-20 07:29:00|201307.4|201217.4|201312.2|201222.2|201312.2|201222.2|201307.4|201217.4|10
1732087750000|2024-11-20 07:29:10|201311.7|201221.7|201311.3|201221.3|201316.2|201226.2|201306.2|201216.2|15
1732087760000|2024-11-20 07:29:20|201311.4|201221.4|201312.9|201222.9|201317.9|201227.9|201311.4|201221.4|12
1732087770000|2024-11-20 07:29:30|201313.9|201223.9|201321.3|201231.3|201322|201232|201312.2|201222.2|22
1732087780000|2024-11-20 07:29:40|201321|201231|201319.2|201229.2|201321.3|201231.3|201316.6|201226.6|19
1732087790000|2024-11-20 07:29:50|201319.3|201229.3|201317.6|201227.6|201319.3|201229.3|201317.5|201227.5|9
1732087800000|2024-11-20 07:30:00|201317.8|201227.8|201278.4|201228.4|201318|201236.6|201276.7|201226.7|11
1732087810000|2024-11-20 07:30:10|201277.9|201227.9|201281.1|201231.1|201282|201232|201277.7|201227.7|19
1732087820000|2024-11-20 07:30:20|201280.9|201230.9|201282.5|201232.5|201287.5|201237.5|201280.9|201230.9|24
1732087830000|2024-11-20 07:30:30|201282.4|201232.4|201282|201232|201283|201233|201282|201232|25
1732087840000|2024-11-20 07:30:40|201282.5|201232.5|201283|201233|201283|201233|201282.2|201232.2|20
1732087850000|2024-11-20 07:30:50|201282.2|201232.2|201306.3|201216.3|201307|201232.7|201282|201210|19
1732087860000|2024-11-20 07:31:00|201306.6|201216.6|201305.7|201215.7|201338.8|201258|201305.7|201215.7|24
1732087870000|2024-11-20 07:31:10|201312.8|201222.8|201288.1|201238.1|201318.9|201242.8|201288.1|201215.9|7
1732087880000|2024-11-20 07:31:20|201288|201238|201305.3|201215.3|201313.7|201238|201287.6|201211.4|12
1732087890000|2024-11-20 07:31:30|201304.9|201214.9|201299.9|201209.9|201305|201215|201296.3|201206.3|9
1732087900000|2024-11-20 07:31:40|201300|201210|201306|201216|201310.7|201220.7|201298.8|201208.8|14
1732087910000|2024-11-20 07:31:50|201305.9|201215.9|201308.7|201218.7|201311.7|201221.7|201302|201212|10
1732087920000|2024-11-20 07:32:00|201312.2|201222.2|201311.3|201221.3|201315.7|201225.7|201304.2|201214.2|19
1732087930000|2024-11-20 07:32:10|201309|201219|201312.6|201222.6|201312.6|201222.6|201306.4|201216.4|8
1732087940000|2024-11-20 07:32:20|201309.6|201219.6|201314.6|201224.6|201319.9|201229.9|201305.7|201215.7|13
1732087950000|2024-11-20 07:32:30|201319.9|201229.9|201309.7|201219.7|201324.3|201234.3|201309.7|201219.7|11
1732087960000|2024-11-20 07:32:40|201312.9|201222.9|201305.1|201215.1|201316.2|201226.2|201305.1|201215.1|15
1732087970000|2024-11-20 07:32:50|201306.5|201216.5|201363.7|201273.7|201363.7|201290.8|201304.7|201214.7|19
1732087980000|2024-11-20 07:33:00|201356.8|201266.8|201389.4|201299.4|201390.8|201300.8|201356.8|201266.8|22
1732087990000|2024-11-20 07:33:10|201389.7|201299.7|201360.7|201270.7|201389.7|201299.7|201348.5|201258.5|23
1732088000000|2024-11-20 07:33:20|201361.9|201271.9|201362.9|201272.9|201365.4|201275.4|201358.6|201268.6|10
1732088010000|2024-11-20 07:33:30|201363.2|201273.2|201349.4|201259.4|201363.2|201273.2|201337.9|201247.9|17
1732088020000|2024-11-20 07:33:40|201347.4|201257.4|201339.3|201249.3|201347.4|201257.4|201336.4|201246.4|15
1732088030000|2024-11-20 07:33:50|201338.2|201248.2|201337|201247|201344.8|201254.8|201336.2|201246.2|9
1732088040000|2024-11-20 07:34:00|201338.2|201248.2|201320.9|201230.9|201350.2|201260.2|201319.5|201229.5|21
1732088050000|2024-11-20 07:34:10|201325.3|201235.3|201310.7|201220.7|201325.3|201235.3|201308.3|201218.3|12
1732088060000|2024-11-20 07:34:20|201313.4|201223.4|201315.3|201225.3|201320.4|201230.4|201313.1|201223.1|13
1732088070000|2024-11-20 07:34:30|201315.1|201225.1|201315.1|201225.1|201315.1|201225.1|201315.1|201225.1|1
1732088080000|2024-11-20 07:34:40|201312.9|201222.9|201319.7|201229.7|201323.7|201233.7|201307.8|201217.8|16
1732088090000|2024-11-20 07:34:50|201320|201230|201325.2|201235.2|201325.5|201235.5|201318.7|201228.7|18
1732088100000|2024-11-20 07:35:00|201324.1|201234.1|201325.9|201235.9|201325.9|201235.9|201318.6|201228.6|13
1732088110000|2024-11-20 07:35:10|201327.3|201237.3|201310.3|201220.3|201331.5|201241.5|201309.4|201219.4|20
1732088120000|2024-11-20 07:35:20|201307|201217|201262.7|201172.7|201311.8|201221.8|201243.9|201166.9|20
1732088130000|2024-11-20 07:35:30|201259.3|201169.3|201263.8|201173.8|201263.8|201173.8|201259.3|201169.3|13
1732088140000|2024-11-20 07:35:40|201267.7|201177.7|201274.4|201184.4|201277.6|201187.6|201267.7|201177.7|15
1732088150000|2024-11-20 07:35:50|201273.4|201183.4|201277.2|201187.2|201277.2|201187.2|201265.4|201175.4|16
1732088160000|2024-11-20 07:36:00|201281.5|201191.5|201274|201184|201281.5|201191.5|201261.4|201171.4|20
1732088170000|2024-11-20 07:36:10|201274.2|201184.2|201270|201180|201279.2|201189.2|201268.6|201178.6|6
1732088180000|2024-11-20 07:36:20|201269.9|201179.9|201269.6|201179.6|201269.9|201179.9|201269.6|201179.6|2
1732088190000|2024-11-20 07:36:30|201271|201181|201242.4|201152.4|201271|201181|201237.3|201147.3|23
1732088200000|2024-11-20 07:36:40|201240|201150|201239.7|201149.7|201246.4|201156.4|201239.5|201149.5|14
1732088210000|2024-11-20 07:36:50|201241.1|201151.1|201244.9|201154.9|201245.8|201155.8|201239.6|201149.6|13
1732088220000|2024-11-20 07:37:00|201244.6|201154.6|201244.9|201154.9|201268.8|201178.8|201243.6|201153.6|25
1732088230000|2024-11-20 07:37:10|201244.7|201154.7|201244.1|201154.1|201246.9|201156.9|201236.9|201146.9|23
1732088240000|2024-11-20 07:37:20|201241.1|201151.1|201241|201151|201243.4|201153.4|201239.3|201149.3|7
1732088250000|2024-11-20 07:37:30|201242.9|201152.9|201239|201149|201246.1|201156.1|201235.3|201145.3|24
1732088260000|2024-11-20 07:37:40|201240.2|201150.2|201244.9|201154.9|201246.7|201156.7|201235.6|201145.6|15
1732088270000|2024-11-20 07:37:50|201244.6|201154.6|201251.8|201161.8|201252.6|201162.6|201233.8|201143.8|31
1732088280000|2024-11-20 07:38:00|201250.5|201160.5|201247.9|201157.9|201254|201164|201237.9|201147.9|34
1732088290000|2024-11-20 07:38:10|201249.2|201159.2|201247.2|201157.2|201249.7|201159.7|201247.1|201157.1|10
1732088300000|2024-11-20 07:38:20|201243.8|201153.8|201241.7|201151.7|201247.1|201157.1|201240.1|201150.1|8
1732088310000|2024-11-20 07:38:30|201246.1|201156.1|201246.1|201156.1|201246.1|201156.1|201246.1|201156.1|1
1732088320000|2024-11-20 07:38:40|201250.7|201160.7|201274.4|201184.4|201274.4|201184.4|201250.7|201160.7|7
1732088330000|2024-11-20 07:38:50|201270.1|201180.1|201270.1|201180.1|201270.1|201180.1|201270.1|201180.1|1
1732088340000|2024-11-20 07:39:00|201271.8|201181.8|201271.8|201181.8|201271.8|201181.8|201271.8|201181.8|1
1732088350000|2024-11-20 07:39:10|201268.6|201178.6|201271.1|201181.1|201271.1|201181.1|201267.6|201177.6|4
1732088360000|2024-11-20 07:39:20|201267.4|201177.4|201274.3|201184.3|201274.3|201184.3|201264.3|201174.3|5
1732088370000|2024-11-20 07:39:30|201269.3|201179.3|201270.8|201180.8|201276.1|201186.1|201269.3|201179.3|8
1732088380000|2024-11-20 07:39:40|201273.3|201183.3|201344.8|201254.8|201360.5|201270.5|201260.3|201170.3|13
1732088390000|2024-11-20 07:39:50|201346.9|201256.9|201342.7|201252.7|201353.1|201263.1|201342.7|201252.7|6
1732088400000|2024-11-20 07:40:00|201344.2|201254.2|201349|201259|201349|201259|201344.2|201254.2|2
1732088410000|2024-11-20 07:40:10|201350.6|201260.6|201359.6|201269.6|201359.6|201269.6|201350.6|201260.6|3
1732088420000|2024-11-20 07:40:20|201355.7|201265.7|201348.1|201258.1|201359.5|201269.5|201345.2|201255.2|5
1732088430000|2024-11-20 07:40:30|201349.9|201259.9|201347.3|201257.3|201351.9|201261.9|201344.1|201254.1|5
1732088440000|2024-11-20 07:40:40|201344|201254|201343.4|201253.4|201344|201254|201340.7|201250.7|5
1732088450000|2024-11-20 07:40:50|201341.1|201251.1|201338.2|201248.2|201342.8|201252.8|201330.9|201240.9|8
1732088460000|2024-11-20 07:41:00|201330.7|201240.7|201339.8|201249.8|201342.6|201252.6|201329.7|201239.7|12
1732088470000|2024-11-20 07:41:10|201333|201243|201328.5|201238.5|201340|201250|201318.1|201228.1|14
1732088480000|2024-11-20 07:41:20|201331.7|201241.7|201322.8|201232.8|201331.7|201241.7|201321.3|201231.3|15
1732088490000|2024-11-20 07:41:30|201320.4|201230.4|201335.1|201245.1|201341.2|201251.2|201307.3|201217.3|18
1732088500000|2024-11-20 07:41:40|201338|201248|201343.5|201253.5|201345.2|201255.2|201328.5|201238.5|14
1732088510000|2024-11-20 07:41:50|201328.9|201238.9|201344|201254|201348.7|201258.7|201328.9|201238.9|16
1732088520000|2024-11-20 07:42:00|201347.7|201257.7|201342|201252|201350.5|201260.5|201342|201252|11
1732088530000|2024-11-20 07:42:10|201338.9|201248.9|201348|201258|201348.5|201258.5|201338.9|201248.9|6
1732088540000|2024-11-20 07:42:20|201347.8|201257.8|201347.8|201257.8|201348|201258|201347.8|201257.8|5
1732088550000|2024-11-20 07:42:30|201347.3|201257.3|201401.2|201311.2|201401.2|201330.5|201341.7|201251.7|14
1732088560000|2024-11-20 07:42:40|201401.1|201311.1|201363.5|201273.5|201403.1|201313.1|201363.5|201273.5|10
1732088570000|2024-11-20 07:42:50|201362.6|201272.6|201329.5|201279.5|201362.6|201286|201329|201272.6|18
1732088580000|2024-11-20 07:43:00|201329.4|201279.4|201329.9|201279.9|201330|201280|201329.4|201279.4|17
1732088590000|2024-11-20 07:43:10|201329.7|201279.7|201333.7|201283.7|201340.8|201290.8|201329.5|201279.5|14
1732088600000|2024-11-20 07:43:20|201329.5|201279.5|201329.9|201279.9|201329.9|201279.9|201329.5|201279.5|9
1732088610000|2024-11-20 07:43:30|201329.4|201279.4|201328.2|201278.2|201336.5|201286.5|201325|201275|16
1732088620000|2024-11-20 07:43:40|201328.5|201278.5|201350.6|201260.6|201355.1|201282.1|201328.5|201258.2|21
1732088630000|2024-11-20 07:43:50|201351.6|201261.6|201348.5|201258.5|201352.1|201262.1|201347.4|201257.4|18
1732088640000|2024-11-20 07:44:00|201351.1|201261.1|201349.6|201259.6|201352.1|201262.1|201348.2|201258.2|12
1732088650000|2024-11-20 07:44:10|201352.4|201262.4|201347.8|201257.8|201357.4|201267.4|201346.9|201256.9|20
1732088660000|2024-11-20 07:44:20|201347.6|201257.6|201357.4|201267.4|201357.5|201267.5|201347.4|201257.4|19
1732088670000|2024-11-20 07:44:30|201348.3|201258.3|201349.7|201259.7|201357|201267|201347|201257|24
1732088680000|2024-11-20 07:44:40|201346.1|201256.1|201311.6|201221.6|201354.1|201264.1|201295.5|201221.6|19
1732088690000|2024-11-20 07:44:50|201317.2|201227.2|201294.6|201244.6|201317.2|201246.3|201285|201227.2|12
1732088700000|2024-11-20 07:45:00|201294.3|201244.3|201278.8|201228.8|201312.5|201244.4|201276.1|201208.2|30
1732088710000|2024-11-20 07:45:10|201281|201231|201278.3|201228.3|201281|201231|201275.1|201225.1|9
1732088720000|2024-11-20 07:45:20|201284|201234|201281.3|201231.3|201290.4|201240.4|201281.3|201231.3|11
1732088730000|2024-11-20 07:45:30|201281.1|201231.1|201281.8|201231.8|201289.1|201239.1|201278|201228|13
1732088740000|2024-11-20 07:45:40|201285.9|201235.9|201282|201232|201286|201236|201279.8|201229.8|8
1732088750000|2024-11-20 07:45:50|201280.5|201230.5|201273.6|201223.6|201284.6|201234.6|201273.3|201223.3|12
1732088760000|2024-11-20 07:46:00|201272.9|201222.9|201282.2|201232.2|201288.1|201238.1|201272.9|201222.9|17
1732088770000|2024-11-20 07:46:10|201282|201232|201290.1|201240.1|201290.4|201240.4|201282|201232|12
1732088780000|2024-11-20 07:46:20|201288.4|201238.4|201303.6|201213.6|201313.6|201240.4|201278.4|201213.6|16
1732088790000|2024-11-20 07:46:30|201300|201210|201300|201210|201300|201210|201300|201210|1
1732088800000|2024-11-20 07:46:40|201302.1|201212.1|201281.1|201231.1|201302.1|201233.6|201272.4|201206.5|11
1732088810000|2024-11-20 07:46:50|201286.9|201236.9|201308.8|201218.8|201314.6|201237.2|201278.5|201217.3|18
1732088820000|2024-11-20 07:47:00|201307.1|201217.1|201303.3|201213.3|201309.8|201219.8|201301.8|201211.8|14
1732088830000|2024-11-20 07:47:10|201306.1|201216.1|201297.9|201207.9|201310.6|201220.6|201297.9|201207.9|13
1732088840000|2024-11-20 07:47:20|201274.9|201224.9|201285.4|201235.4|201286.6|201236.6|201274.9|201224.9|12
1732088850000|2024-11-20 07:47:30|201282.7|201232.7|201282.4|201232.4|201288.1|201238.1|201279.4|201229.4|8
1732088860000|2024-11-20 07:47:40|201278.7|201228.7|201241|201191|201278.9|201228.9|201234|201184|12
1732088870000|2024-11-20 07:47:50|201237|201187|201244.2|201194.2|201244.2|201194.2|201237|201187|5
1732088880000|2024-11-20 07:48:00|201262|201172|201261.6|201171.6|201265.7|201175.7|201258.8|201168.8|11
1732088890000|2024-11-20 07:48:10|201264.7|201174.7|201261.8|201171.8|201264.8|201174.8|201258.2|201168.2|14
1732088900000|2024-11-20 07:48:20|201258.3|201168.3|201259.9|201169.9|201264.2|201174.2|201258.3|201168.3|7
1732088910000|2024-11-20 07:48:30|201258.9|201168.9|201259.9|201169.9|201259.9|201169.9|201258.9|201168.9|2
1732088920000|2024-11-20 07:48:40|201259.2|201169.2|201262.1|201172.1|201262.1|201172.1|201259.1|201169.1|4
1732088930000|2024-11-20 07:48:50|201259.2|201169.2|201262|201172|201262.5|201172.5|201259.2|201169.2|4
1732088940000|2024-11-20 07:49:00|201264|201174|201261.5|201171.5|201265.5|201175.5|201261|201171|13
1732088950000|2024-11-20 07:49:10|201260|201170|201266.2|201176.2|201266.8|201176.8|201260|201170|8
1732088960000|2024-11-20 07:49:20|201265.8|201175.8|201259.8|201169.8|201265.8|201175.8|201259.8|201169.8|8
1732088970000|2024-11-20 07:49:30|201224.1|201174.1|201216.1|201166.1|201232.1|201174.1|201183.8|201133.8|12
1732088980000|2024-11-20 07:49:40|201211.4|201161.4|201212.3|201162.3|201215.4|201165.4|201211.4|201161.4|11
1732088990000|2024-11-20 07:49:50|201212.4|201162.4|201211.2|201161.2|201213.2|201163.2|201211.2|201161.2|10
1732089000000|2024-11-20 07:50:00|201210.9|201160.9|201206.5|201156.5|201210.9|201160.9|201206|201156|6
1732089010000|2024-11-20 07:50:10|201203.5|201153.5|201223.1|201133.1|201223.1|201153.5|201186.5|201114.5|27
1732089020000|2024-11-20 07:50:20|201223.2|201133.2|201230.5|201140.5|201231|201141|201223.1|201133.1|9
1732089040000|2024-11-20 07:50:40|201230.3|201140.3|201201.1|201151.1|201230.3|201151.4|201199.4|201125.8|15
1732089050000|2024-11-20 07:50:50|201201.3|201151.3|201199.8|201149.8|201202.4|201152.4|201198.3|201148.3|27
1732089060000|2024-11-20 07:51:00|201199.7|201149.7|201195.5|201145.5|201203|201153|201195.5|201145.5|32
1732089070000|2024-11-20 07:51:10|201199.4|201149.4|201198|201148|201200.3|201150.3|201194.9|201144.9|25
1732089080000|2024-11-20 07:51:20|201200.2|201150.2|201264.3|201174.3|201280.2|201190.2|201198.9|201148.9|31
1732089090000|2024-11-20 07:51:30|201264.5|201174.5|201311|201221|201311|201259.7|201264.5|201174.5|27
1732089100000|2024-11-20 07:51:40|201304.8|201214.8|201296.1|201206.1|201310.5|201220.5|201274.4|201184.4|28
1732089110000|2024-11-20 07:51:50|201290.4|201200.4|201282.8|201192.8|201295.6|201205.6|201278.6|201188.6|20
1732089120000|2024-11-20 07:52:00|201283|201193|201285.5|201195.5|201289.6|201199.6|201282.1|201192.1|14
1732089130000|2024-11-20 07:52:10|201283.9|201193.9|201291.4|201201.4|201292.2|201202.2|201283.7|201193.7|12
1732089140000|2024-11-20 07:52:20|201291.1|201201.1|201278.2|201188.2|201291.1|201201.1|201273.7|201183.7|13
1732089150000|2024-11-20 07:52:30|201283.3|201193.3|201289.8|201199.8|201295.9|201205.9|201274.1|201184.1|17
1732089160000|2024-11-20 07:52:40|201289.9|201199.9|201287.7|201197.7|201297.2|201207.2|201282.3|201192.3|17
1732089170000|2024-11-20 07:52:50|201287.5|201197.5|201287.5|201197.5|201287.7|201197.7|201287.5|201197.5|5
1732089180000|2024-11-20 07:53:00|201287.3|201197.3|201291.5|201201.5|201295.4|201205.4|201282.7|201192.7|20
1732089190000|2024-11-20 07:53:10|201285.8|201195.8|201285.4|201195.4|201291.6|201201.6|201283.3|201193.3|11
1732089200000|2024-11-20 07:53:20|201285.8|201195.8|201288.8|201198.8|201290.9|201200.9|201285.3|201195.3|14
1732089210000|2024-11-20 07:53:30|201289.1|201199.1|201292.1|201202.1|201297.1|201207.1|201287.3|201197.3|17
1732089220000|2024-11-20 07:53:40|201292|201202|201289.9|201199.9|201294.3|201204.3|201285.4|201195.4|18
1732089230000|2024-11-20 07:53:50|201290.7|201200.7|201291.6|201201.6|201295.1|201205.1|201286.9|201196.9|13
1732089240000|2024-11-20 07:54:00|201287.5|201197.5|201282.1|201192.1|201292.6|201202.6|201282.1|201192.1|15
1732089250000|2024-11-20 07:54:10|201277.7|201187.7|201277.9|201187.9|201286.4|201196.4|201271.1|201181.1|10
1732089260000|2024-11-20 07:54:20|201281.2|201191.2|201276.9|201186.9|201288.1|201198.1|201276|201186|12
1732089270000|2024-11-20 07:54:30|201279|201189|201277.4|201187.4|201280.8|201190.8|201276.9|201186.9|6
1732089280000|2024-11-20 07:54:40|201281.7|201191.7|201272.1|201182.1|201285.9|201195.9|201270.9|201180.9|21
1732089290000|2024-11-20 07:54:50|201272.3|201182.3|201282.6|201192.6|201283.2|201193.2|201272.3|201182.3|7
1732089300000|2024-11-20 07:55:00|201286.3|201196.3|201275|201185|201289.1|201199.1|201270.5|201180.5|21
1732089310000|2024-11-20 07:55:10|201270.6|201180.6|201279.5|201189.5|201280.8|201190.8|201270.6|201180.6|12
1732089320000|2024-11-20 07:55:20|201278.1|201188.1|201270.3|201180.3|201279.5|201189.5|201262.7|201172.7|11
1732089330000|2024-11-20 07:55:30|201267.1|201177.1|201266.1|201176.1|201271.1|201181.1|201266|201176|6
1732089340000|2024-11-20 07:55:40|201268.6|201178.6|201268.8|201178.8|201269.1|201179.1|201268.3|201178.3|9
1732089350000|2024-11-20 07:55:50|201268.5|201178.5|201265.3|201175.3|201268.5|201178.5|201255.8|201165.8|26
1732089360000|2024-11-20 07:56:00|201265.2|201175.2|201265.6|201175.6|201266.2|201176.2|201265.2|201175.2|8
1732089370000|2024-11-20 07:56:10|201265.5|201175.5|201264.5|201174.5|201265.5|201175.5|201262.8|201172.8|14
1732089380000|2024-11-20 07:56:20|201265.1|201175.1|201269.7|201179.7|201269.7|201179.7|201265.1|201175.1|25
1732089390000|2024-11-20 07:56:30|201269.4|201179.4|201272.7|201182.7|201274.5|201184.5|201267.1|201177.1|25
1732089400000|2024-11-20 07:56:40|201273.1|201183.1|201249.5|201199.5|201273.7|201202.2|201244.8|201182.7|28
1732089410000|2024-11-20 07:56:50|201248.4|201198.4|201249.8|201199.8|201251.3|201201.3|201245|201195|17
1732089420000|2024-11-20 07:57:00|201246|201196|201253|201203|201254.7|201204.7|201246|201196|22
1732089430000|2024-11-20 07:57:10|201253.5|201203.5|201284.7|201194.7|201293.3|201229.5|201250.6|201190.6|32
1732089440000|2024-11-20 07:57:20|201284.8|201194.8|201254.4|201204.4|201287.8|201204.4|201254.4|201179.7|25
1732089450000|2024-11-20 07:57:30|201256.2|201206.2|201279.2|201229.2|201284.9|201234.9|201254.2|201204.2|16
1732089460000|2024-11-20 07:57:40|201278.9|201228.9|201278.8|201228.8|201279.2|201229.2|201278.3|201228.3|7
1732089470000|2024-11-20 07:57:50|201279|201229|201284|201234|201285.5|201235.5|201278.6|201228.6|21
1732089480000|2024-11-20 07:58:00|201276.2|201226.2|201281.1|201231.1|201288.6|201238.6|201276.2|201226.2|22
1732089490000|2024-11-20 07:58:10|201280.9|201230.9|201288.7|201238.7|201292.6|201242.6|201280.9|201230.9|25
1732089500000|2024-11-20 07:58:20|201290.4|201240.4|201287.2|201237.2|201292.3|201242.3|201285.4|201235.4|11
1732089510000|2024-11-20 07:58:30|201287.1|201237.1|201288|201238|201290.5|201240.5|201283|201233|14
1732089520000|2024-11-20 07:58:40|201290.9|201240.9|201291.2|201241.2|201291.4|201241.4|201287.6|201237.6|9
1732089530000|2024-11-20 07:58:50|201288.8|201238.8|201286.2|201236.2|201289.4|201239.4|201283.3|201233.3|15
1732089540000|2024-11-20 07:59:00|201288.4|201238.4|201282.6|201232.6|201289.4|201239.4|201282.6|201232.6|20
1732089550000|2024-11-20 07:59:10|201283.9|201233.9|201323|201233|201346.1|201285.2|201283.5|201230.5|19
1732089560000|2024-11-20 07:59:20|201320|201230|201326.7|201236.7|201326.7|201236.7|201317.7|201227.7|32
1732089570000|2024-11-20 07:59:30|201323.9|201233.9|201326|201236|201327.8|201237.8|201322.7|201232.7|24
1732089580000|2024-11-20 07:59:40|201325.2|201235.2|201321.6|201231.6|201332|201242|201321.4|201231.4|23
1732089590000|2024-11-20 07:59:50|201321.3|201231.3|201340|201250|201346.6|201256.6|201320.9|201230.9|24
1732089600000|2024-11-20 08:00:00|201340.9|201250.9|201400.8|201310.8|201405.3|201333.6|201324.7|201248.9|27
1732089610000|2024-11-20 08:00:10|201404.6|201314.6|201429.6|201339.6|201433.4|201370|201384.1|201312.1|27
1732089620000|2024-11-20 08:00:20|201432.6|201342.6|201396.1|201306.1|201432.6|201342.6|201388.9|201298.9|21
1732089630000|2024-11-20 08:00:30|201398|201308|201376.7|201326.7|201399.4|201331.2|201375.1|201298|17
1732089640000|2024-11-20 08:00:40|201376.9|201326.9|201409.8|201319.8|201422.3|201333|201376.9|201319.8|31
1732089650000|2024-11-20 08:00:50|201412.1|201322.1|201412.4|201322.4|201425.6|201335.6|201411.4|201321.4|28
1732089660000|2024-11-20 08:01:00|201413.2|201323.2|201404.9|201314.9|201418.8|201328.8|201399.9|201309.9|28
1732089670000|2024-11-20 08:01:10|201409.2|201319.2|201476.1|201386.1|201479.7|201404.4|201405.4|201315.4|27
1732089680000|2024-11-20 08:01:20|201475.2|201385.2|201441.7|201351.7|201475.4|201385.4|201437.2|201347.2|25
1732089690000|2024-11-20 08:01:30|201439.6|201349.6|201436.4|201346.4|201445|201368.7|201414.2|201333.3|16
1732089700000|2024-11-20 08:01:40|201431|201341|201454.6|201364.6|201475.2|201385.2|201431|201341|27
1732089710000|2024-11-20 08:01:50|201454.9|201364.9|201446.4|201356.4|201460.8|201370.8|201441.2|201351.2|29
1732089720000|2024-11-20 08:02:00|201443.7|201353.7|201469.5|201379.5|201477|201387|201427.9|201337.9|19
1732089730000|2024-11-20 08:02:10|201471.7|201381.7|201472.4|201382.4|201477.1|201387.1|201469.5|201379.5|30
1732089740000|2024-11-20 08:02:20|201474.9|201384.9|201473.4|201383.4|201475.3|201385.3|201471.7|201381.7|26
1732089750000|2024-11-20 08:02:30|201472.4|201382.4|201442.3|201352.3|201473.9|201383.9|201442.3|201352.3|18
1732089760000|2024-11-20 08:02:40|201446.3|201356.3|201425.4|201335.4|201451.3|201361.3|201425.4|201335.4|15
1732089770000|2024-11-20 08:02:50|201429.8|201339.8|201426.7|201336.7|201431|201341|201418|201328|25
1732089780000|2024-11-20 08:03:00|201426.8|201336.8|201405.7|201315.7|201430|201340|201403.8|201313.8|20
1732089790000|2024-11-20 08:03:10|201407.5|201317.5|201406.2|201316.2|201413.9|201323.9|201406.2|201316.2|13
1732089800000|2024-11-20 08:03:20|201408.1|201318.1|201401.1|201311.1|201408.1|201318.1|201387.5|201297.5|14
1732089810000|2024-11-20 08:03:30|201402.5|201312.5|201415.2|201325.2|201416.8|201326.8|201402.5|201312.5|13
1732089820000|2024-11-20 08:03:40|201415|201325|201421.4|201331.4|201433.1|201343.1|201413.1|201323.1|18
1732089830000|2024-11-20 08:03:50|201419.6|201329.6|201433|201343|201434.1|201344.1|201419.1|201329.1|19
1732089840000|2024-11-20 08:04:00|201434.7|201344.7|201431|201341|201441.5|201351.5|201427.2|201337.2|28
1732089850000|2024-11-20 08:04:10|201432.5|201342.5|201426|201336|201432.6|201342.6|201425.2|201335.2|23
1732089860000|2024-11-20 08:04:20|201425.8|201335.8|201432.3|201342.3|201434|201344|201425.3|201335.3|25
1732089870000|2024-11-20 08:04:30|201433.3|201343.3|201426.7|201336.7|201433.3|201343.3|201425.3|201335.3|20
1732089880000|2024-11-20 08:04:40|201426|201336|201451.8|201361.8|201454.6|201385.3|201423.8|201333.8|33
1732089890000|2024-11-20 08:04:50|201451.2|201361.2|201452.1|201362.1|201452.1|201362.1|201447.4|201357.4|16
1732089900000|2024-11-20 08:05:00|201461.2|201371.2|201453.1|201363.1|201477.1|201387.1|201451.4|201361.4|25
1732089910000|2024-11-20 08:05:10|201452.8|201362.8|201444.9|201354.9|201456.9|201366.9|201443.9|201353.9|22
1732089920000|2024-11-20 08:05:20|201447.6|201357.6|201417.4|201327.4|201447.7|201357.7|201411.5|201321.5|27
1732089930000|2024-11-20 08:05:30|201415.5|201325.5|201412.5|201322.5|201418.4|201328.4|201406.4|201316.4|29
1732089940000|2024-11-20 08:05:40|201412.7|201322.7|201392.4|201302.4|201416.2|201326.2|201392.4|201302.4|19
1732089950000|2024-11-20 08:05:50|201388.2|201298.2|201381.4|201291.4|201388.2|201298.2|201381.4|201291.4|12
1732089960000|2024-11-20 08:06:00|201383.4|201293.4|201343.2|201253.2|201383.8|201293.8|201315.9|201248.4|21
1732089970000|2024-11-20 08:06:10|201343|201253|201347.4|201257.4|201347.4|201257.4|201340.5|201250.5|23
1732089980000|2024-11-20 08:06:20|201346.9|201256.9|201338.9|201248.9|201347.4|201257.4|201335|201245|23
1732089990000|2024-11-20 08:06:30|201339.8|201249.8|201334.5|201244.5|201345.2|201255.2|201332.6|201242.6|30
1732090000000|2024-11-20 08:06:40|201334.3|201244.3|201343.8|201253.8|201349|201259|201333.3|201243.3|33
1732090010000|2024-11-20 08:06:50|201343.7|201253.7|201349|201259|201349|201259|201342.8|201252.8|23
1732090020000|2024-11-20 08:07:00|201349.2|201259.2|201342.4|201252.4|201351.2|201261.2|201341.6|201251.6|17
1732090030000|2024-11-20 08:07:10|201342.3|201252.3|201347.3|201257.3|201351.2|201261.2|201341.7|201251.7|25
1732090040000|2024-11-20 08:07:20|201343.9|201253.9|201332.6|201282.6|201352.4|201282.6|201332.1|201252.7|20
1732090050000|2024-11-20 08:07:30|201332.8|201282.8|201322.9|201272.9|201332.8|201282.8|201317.9|201267.9|15
1732090060000|2024-11-20 08:07:40|201323|201273|201324.2|201274.2|201329.7|201279.7|201323|201273|17
1732090070000|2024-11-20 08:07:50|201324|201274|201333|201283|201345.5|201289.9|201324|201254|24
1732090080000|2024-11-20 08:08:00|201333.4|201283.4|201357.8|201267.8|201379.8|201289.8|201332.8|201265.3|22
1732090090000|2024-11-20 08:08:10|201358.6|201268.6|201376.8|201286.8|201376.8|201286.8|201358.4|201268.4|8
1732090100000|2024-11-20 08:08:20|201375.9|201285.9|201379.7|201289.7|201385.6|201295.6|201368.9|201278.9|30
1732090110000|2024-11-20 08:08:30|201379.5|201289.5|201382.2|201292.2|201382.3|201292.3|201374.2|201284.2|17
1732090120000|2024-11-20 08:08:40|201377.6|201287.6|201376.8|201286.8|201382.5|201292.5|201376.8|201286.8|20
1732090130000|2024-11-20 08:08:50|201376.3|201286.3|201380.5|201290.5|201382.4|201292.4|201375.8|201285.8|24
1732090140000|2024-11-20 08:09:00|201378.7|201288.7|201348.9|201258.9|201379.1|201289.1|201348.9|201258.9|14
1732090150000|2024-11-20 08:09:10|201341.3|201251.3|201344.1|201254.1|201351.1|201261.1|201340.9|201250.9|9
1732090160000|2024-11-20 08:09:20|201344.4|201254.4|201348.7|201258.7|201357|201267|201344.4|201254.4|9
1732090170000|2024-11-20 08:09:30|201347.3|201257.3|201325.6|201275.6|201350|201275.9|201322.8|201253.1|11
1732090180000|2024-11-20 08:09:40|201325.7|201275.7|201322|201272|201326.1|201276.1|201322|201272|4
1732090190000|2024-11-20 08:09:50|201326.1|201276.1|201353|201263|201355.8|201278.5|201322|201263|8
1732090200000|2024-11-20 08:10:00|201355.9|201265.9|201375.9|201285.9|201383.5|201315.5|201355.9|201265.9|24
1732090210000|2024-11-20 08:10:10|201378.8|201288.8|201373.2|201283.2|201378.8|201288.8|201373.2|201283.2|6
1732090220000|2024-11-20 08:10:20|201374.2|201284.2|201377.1|201287.1|201377.1|201287.1|201370.7|201280.7|10
1732090230000|2024-11-20 08:10:30|201376.9|201286.9|201382.9|201292.9|201385.3|201295.3|201367.3|201277.3|18
1732090240000|2024-11-20 08:10:40|201390.9|201300.9|201434.3|201344.3|201443.1|201353.1|201380.5|201290.5|10
1732090250000|2024-11-20 08:10:50|201434.1|201344.1|201434.3|201344.3|201434.3|201344.3|201433.5|201343.5|5
1732090260000|2024-11-20 08:11:00|201437.9|201347.9|201438|201348|201438.5|201348.5|201437.9|201347.9|5
1732090270000|2024-11-20 08:11:10|201438.2|201348.2|201483|201393|201485.4|201395.4|201438.2|201348.2|24
1732090280000|2024-11-20 08:11:20|201483.6|201393.6|201505.8|201415.8|201508.3|201418.3|201483.6|201393.6|28
1732090290000|2024-11-20 08:11:30|201508.1|201418.1|201505.7|201415.7|201514.6|201424.6|201501.6|201411.6|20
1732090300000|2024-11-20 08:11:40|201506.2|201416.2|201518.5|201428.5|201522.3|201432.3|201506.1|201416.1|19
1732090310000|2024-11-20 08:11:50|201518|201428|201563.2|201473.2|201576.5|201497.7|201517.3|201427.3|22
1732090320000|2024-11-20 08:12:00|201562.1|201472.1|201554.2|201464.2|201568|201478|201545.9|201455.9|16
1732090330000|2024-11-20 08:12:10|201557|201467|201511.7|201421.7|201557|201467|201506.2|201416.2|10
1732090340000|2024-11-20 08:12:20|201511.8|201421.8|201513|201423|201514.7|201424.7|201506.8|201416.8|14
1732090350000|2024-11-20 08:12:30|201506.8|201416.8|201510.8|201420.8|201512.4|201422.4|201504.8|201414.8|16
1732090360000|2024-11-20 08:12:40|201507.4|201417.4|201507.1|201417.1|201512.8|201422.8|201499.8|201409.8|10
1732090370000|2024-11-20 08:12:50|201506.9|201416.9|201474.3|201384.3|201506.9|201416.9|201466.7|201376.7|16
1732090380000|2024-11-20 08:13:00|201474.4|201384.4|201419.3|201329.3|201474.4|201384.4|201417.1|201327.1|29
1732090390000|2024-11-20 08:13:10|201420.9|201330.9|201422.4|201332.4|201431.5|201341.5|201416.7|201326.7|14
1732090400000|2024-11-20 08:13:20|201426.5|201336.5|201435.9|201345.9|201435.9|201345.9|201412.8|201322.8|23
1732090410000|2024-11-20 08:13:30|201432.6|201342.6|201428.7|201338.7|201438.7|201348.7|201427.4|201337.4|12
1732090420000|2024-11-20 08:13:40|201427.1|201337.1|201416.2|201326.2|201435.2|201345.2|201416.2|201326.2|14
1732090430000|2024-11-20 08:13:50|201421.3|201331.3|201410.6|201320.6|201421.3|201331.3|201409.8|201319.8|11
1732090440000|2024-11-20 08:14:00|201411.6|201321.6|201377.4|201287.4|201411.6|201321.6|201351.6|201261.6|20
1732090450000|2024-11-20 08:14:10|201388.1|201298.1|201378.3|201288.3|201388.1|201298.1|201374.2|201284.2|11
1732090460000|2024-11-20 08:14:20|201376.4|201286.4|201375.5|201285.5|201380.3|201290.3|201368.1|201278.1|10
1732090470000|2024-11-20 08:14:30|201378.4|201288.4|201375.8|201285.8|201378.9|201288.9|201375.5|201285.5|7
1732090480000|2024-11-20 08:14:40|201378.6|201288.6|201376.8|201286.8|201378.9|201288.9|201375|201285|13
1732090490000|2024-11-20 08:14:50|201377|201287|201400.9|201310.9|201403.9|201313.9|201376.8|201286.8|17
1732090500000|2024-11-20 08:15:00|201400.8|201310.8|201381|201291|201400.9|201310.9|201373.9|201283.9|19
1732090510000|2024-11-20 08:15:10|201380.6|201290.6|201368.7|201278.7|201380.6|201290.6|201368.7|201278.7|19
1732090520000|2024-11-20 08:15:20|201370.2|201280.2|201350.3|201260.3|201377.2|201287.2|201350.2|201260.2|12
1732090530000|2024-11-20 08:15:30|201349.7|201259.7|201351|201261|201354.7|201264.7|201338.6|201248.6|18
1732090540000|2024-11-20 08:15:40|201350.8|201260.8|201347.7|201257.7|201352.8|201262.8|201340.1|201250.1|19
1732090550000|2024-11-20 08:15:50|201347.5|201257.5|201335|201245|201351.2|201261.2|201329.5|201239.5|20
1732090560000|2024-11-20 08:16:00|201332.6|201242.6|201332.5|201242.5|201337|201247|201329.1|201239.1|15
1732090570000|2024-11-20 08:16:10|201337|201247|201333.5|201243.5|201337|201247|201332.2|201242.2|7
1732090580000|2024-11-20 08:16:20|201335|201245|201324.4|201234.4|201336.2|201246.2|201324.4|201234.4|11
1732090590000|2024-11-20 08:16:30|201317.8|201227.8|201305.1|201215.1|201320.8|201230.8|201304.4|201214.4|12
1732090600000|2024-11-20 08:16:40|201304.6|201214.6|201269.8|201179.8|201306.9|201216.9|201269.6|201179.6|14
1732090610000|2024-11-20 08:16:50|201267.3|201177.3|201231.9|201141.9|201269.3|201179.3|201231.9|201141.9|8
1732090620000|2024-11-20 08:17:00|201236|201146|201250.2|201160.2|201259.7|201177.3|201227.3|201144|30
1732090630000|2024-11-20 08:17:10|201250|201160|201254.1|201164.1|201256.6|201166.6|201236|201146|34
1732090640000|2024-11-20 08:17:20|201254.6|201164.6|201261|201171|201265.4|201175.4|201251.7|201161.7|18
1732090650000|2024-11-20 08:17:30|201260.8|201170.8|201269.2|201179.2|201272.6|201182.6|201259.7|201169.7|14
1732090660000|2024-11-20 08:17:40|201269.5|201179.5|201264.5|201174.5|201269.5|201179.5|201264|201174|6
1732090670000|2024-11-20 08:17:50|201265.7|201175.7|201267.1|201177.1|201269.4|201179.4|201264.5|201174.5|7
1732090680000|2024-11-20 08:18:00|201267.4|201177.4|201263.9|201173.9|201267.5|201177.5|201260.4|201170.4|12
1732090690000|2024-11-20 08:18:10|201264.3|201174.3|201263|201173|201268.4|201178.4|201260.5|201170.5|11
1732090700000|2024-11-20 08:18:20|201256.1|201166.1|201222.6|201132.6|201256.1|201166.1|201222.2|201132.2|8
1732090710000|2024-11-20 08:18:30|201212.7|201122.7|201196.6|201106.6|201212.7|201122.7|201189.5|201099.5|21
1732090720000|2024-11-20 08:18:40|201199.7|201109.7|201194|201104|201214.5|201124.5|201191.2|201101.2|24
1732090730000|2024-11-20 08:18:50|201193.8|201103.8|201223.3|201133.3|201225.9|201135.9|201193.8|201103.8|26
1732090740000|2024-11-20 08:19:00|201226.3|201136.3|201227.5|201137.5|201235.3|201145.3|201224|201134|19
1732090750000|2024-11-20 08:19:10|201225.1|201135.1|201269.5|201179.5|201269.9|201179.9|201218.4|201128.4|23
1732090760000|2024-11-20 08:19:20|201269.3|201179.3|201274|201184|201274|201184|201267.3|201177.3|12
1732090770000|2024-11-20 08:19:30|201279.8|201189.8|201269.7|201179.7|201279.8|201189.8|201263.4|201173.4|19
1732090780000|2024-11-20 08:19:40|201269.5|201179.5|201262.3|201172.3|201274.4|201184.4|201262.3|201172.3|13
1732090790000|2024-11-20 08:19:50|201245.3|201195.3|201259.3|201169.3|201268.2|201195.3|201245.3|201166.4|12
1732090800000|2024-11-20 08:20:00|201261.2|201171.2|201250.7|201160.7|201261.2|201171.2|201249.9|201159.9|7
1732090810000|2024-11-20 08:20:10|201259.2|201169.2|201257.2|201167.2|201260.8|201170.8|201250.5|201160.5|10
1732090820000|2024-11-20 08:20:20|201250.5|201160.5|201265.7|201175.7|201265.7|201175.7|201250.5|201160.5|7
1732090830000|2024-11-20 08:20:30|201262.7|201172.7|201261.6|201171.6|201267.8|201177.8|201259.3|201169.3|5
1732090840000|2024-11-20 08:20:40|201254.6|201164.6|201248.5|201158.5|201257|201167|201243.1|201153.1|17
1732090850000|2024-11-20 08:20:50|201250.5|201160.5|201243.9|201153.9|201255.3|201165.3|201239.8|201149.8|28
1732090860000|2024-11-20 08:21:00|201250.5|201160.5|201256.8|201166.8|201256.8|201166.8|201247.6|201157.6|19
1732090870000|2024-11-20 08:21:10|201255.6|201165.6|201256|201166|201259.3|201169.3|201247|201157|17
1732090880000|2024-11-20 08:21:20|201255.5|201165.5|201258.9|201168.9|201258.9|201168.9|201236|201146|13
1732090890000|2024-11-20 08:21:30|201260|201170|201254.2|201164.2|201269.1|201179.1|201254.2|201164.2|9
1732090900000|2024-11-20 08:21:40|201264.6|201174.6|201264.9|201174.9|201264.9|201174.9|201252|201162|7
1732090910000|2024-11-20 08:21:50|201261.6|201171.6|201301.1|201211.1|201302|201212|201261.5|201171.5|19
1732090920000|2024-11-20 08:22:00|201293.7|201203.7|201274|201184|201296.1|201206.1|201274|201184|16
1732090930000|2024-11-20 08:22:10|201273.4|201183.4|201262.2|201172.2|201285.6|201195.6|201262.2|201172.2|26
1732090940000|2024-11-20 08:22:20|201260.9|201170.9|201255.3|201165.3|201260.9|201170.9|201253.8|201163.8|10
1732090950000|2024-11-20 08:22:30|201253.8|201163.8|201258.7|201168.7|201261.9|201171.9|201253.8|201163.8|19
1732090960000|2024-11-20 08:22:40|201262.4|201172.4|201261.6|201171.6|201264.6|201174.6|201259.5|201169.5|16
1732090970000|2024-11-20 08:22:50|201259.2|201169.2|201261.6|201171.6|201262.3|201172.3|201257.9|201167.9|10
1732090980000|2024-11-20 08:23:00|201262.9|201172.9|201262.8|201172.8|201272.4|201182.4|201258.5|201168.5|17
1732090990000|2024-11-20 08:23:10|201263.9|201173.9|201283.9|201193.9|201289.3|201199.3|201263.9|201173.9|29
1732091000000|2024-11-20 08:23:20|201283|201193|201277.1|201187.1|201285.5|201195.5|201268.5|201178.5|21
1732091010000|2024-11-20 08:23:30|201272.7|201182.7|201265.7|201175.7|201272.7|201182.7|201263.3|201173.3|10
1732091020000|2024-11-20 08:23:40|201261.9|201171.9|201265.9|201175.9|201268.9|201178.9|201256.7|201166.7|13
1732091030000|2024-11-20 08:23:50|201268.5|201178.5|201269.4|201179.4|201278.7|201188.7|201268.5|201178.5|19
1732091040000|2024-11-20 08:24:00|201269.9|201179.9|201260.3|201170.3|201282.4|201192.4|201260|201170|19
1732091050000|2024-11-20 08:24:10|201252.9|201162.9|201356.9|201266.9|201359.8|201284.2|201251.9|201161.9|24
1732091060000|2024-11-20 08:24:20|201366.3|201276.3|201400.4|201310.4|201405.2|201315.2|201362.1|201272.1|15
1732091070000|2024-11-20 08:24:30|201407.6|201317.6|201401.7|201311.7|201412.2|201322.2|201395.5|201305.5|14
1732091080000|2024-11-20 08:24:40|201401.9|201311.9|201402.6|201312.6|201402.6|201312.6|201401.9|201311.9|5
1732091090000|2024-11-20 08:24:50|201402.5|201312.5|201364.3|201274.3|201402.6|201312.6|201355.2|201265.2|16
1732091100000|2024-11-20 08:25:00|201364|201274|201387.5|201297.5|201390.9|201300.9|201359.7|201269.7|13
1732091110000|2024-11-20 08:25:10|201387.7|201297.7|201376.4|201286.4|201387.7|201297.7|201371.6|201281.6|19
1732091120000|2024-11-20 08:25:20|201376.2|201286.2|201349.7|201259.7|201376.4|201286.4|201341.3|201251.3|18
1732091130000|2024-11-20 08:25:30|201338.5|201248.5|201343.6|201293.6|201343.8|201293.8|201307.3|201217.3|25
1732091140000|2024-11-20 08:25:40|201337|201287|201360.7|201270.7|201366.8|201287|201337|201262.4|20
1732091150000|2024-11-20 08:25:50|201360.5|201270.5|201345.7|201255.7|201360.5|201270.5|201345.4|201255.4|11
1732091160000|2024-11-20 08:26:00|201346.8|201256.8|201358.5|201268.5|201359.3|201269.3|201344.5|201254.5|23
1732091170000|2024-11-20 08:26:10|201359.2|201269.2|201414.1|201324.1|201414.1|201324.1|201357.7|201267.7|15
1732091180000|2024-11-20 08:26:20|201420.4|201330.4|201424.9|201334.9|201425|201335|201419.5|201329.5|14
1732091190000|2024-11-20 08:26:30|201423|201333|201421.1|201331.1|201436.2|201346.2|201413.8|201323.8|24
1732091200000|2024-11-20 08:26:40|201422.7|201332.7|201380.1|201290.1|201422.7|201332.7|201375.8|201285.8|22
1732091210000|2024-11-20 08:26:50|201379.6|201289.6|201370|201280|201380.1|201290.1|201368.3|201278.3|12
1732091220000|2024-11-20 08:27:00|201369.1|201279.1|201354.2|201264.2|201369.1|201279.1|201352.3|201262.3|26
1732091230000|2024-11-20 08:27:10|201356.4|201266.4|201383.2|201293.2|201391.9|201301.9|201350.8|201260.8|16
1732091240000|2024-11-20 08:27:20|201383.1|201293.1|201382|201292|201383.1|201293.1|201381.1|201291.1|8
1732091250000|2024-11-20 08:27:30|201381.5|201291.5|201428.3|201338.3|201428.7|201338.7|201381.5|201291.5|16
1732091260000|2024-11-20 08:27:40|201428.1|201338.1|201424.5|201334.5|201428.3|201338.3|201421.2|201331.2|21
1732091270000|2024-11-20 08:27:50|201422.8|201332.8|201422.6|201332.6|201424.5|201334.5|201417.5|201327.5|18
1732091280000|2024-11-20 08:28:00|201422.4|201332.4|201426.9|201336.9|201427.6|201337.6|201421.5|201331.5|26
1732091290000|2024-11-20 08:28:10|201427.1|201337.1|201364.3|201274.3|201427.1|201337.1|201362|201272|30
1732091300000|2024-11-20 08:28:20|201370.6|201280.6|201346.1|201296.1|201376.8|201301.1|201346.1|201276.4|24
1732091310000|2024-11-20 08:28:30|201344.9|201294.9|201330.4|201280.4|201368.7|201298.3|201326.8|201272.3|22
1732091320000|2024-11-20 08:28:40|201326.6|201276.6|201326.9|201276.9|201329|201279|201323.5|201273.5|4
1732091330000|2024-11-20 08:28:50|201327.4|201277.4|201328.3|201278.3|201332.8|201282.8|201327|201277|16
1732091340000|2024-11-20 08:29:00|201328|201278|201373.2|201323.2|201381.7|201331.7|201318.5|201268.5|21
1732091350000|2024-11-20 08:29:10|201373.1|201323.1|201372.6|201322.6|201379.5|201329.5|201368|201318|21
1732091360000|2024-11-20 08:29:20|201369.7|201319.7|201374.1|201324.1|201390.1|201326.2|201361|201295.8|17
1732091370000|2024-11-20 08:29:30|201373|201323|201376.5|201326.5|201382.3|201332.3|201372.7|201322.7|15
1732091380000|2024-11-20 08:29:40|201372.2|201322.2|201361.4|201311.4|201376.5|201326.5|201356.2|201306.2|21
1732091390000|2024-11-20 08:29:50|201361.2|201311.2|201356.3|201306.3|201369.2|201319.2|201356.1|201306.1|19
1732091400000|2024-11-20 08:30:00|201364.8|201314.8|201350|201300|201375.9|201325.9|201350|201300|22
1732091410000|2024-11-20 08:30:10|201351.2|201301.2|201356.2|201306.2|201356.4|201306.4|201351|201301|16
1732091420000|2024-11-20 08:30:20|201351.4|201301.4|201347.8|201297.8|201355.9|201305.9|201347.5|201297.5|7
1732091430000|2024-11-20 08:30:30|201344.5|201294.5|201336|201286|201353.5|201303.5|201332.8|201282.8|18
1732091440000|2024-11-20 08:30:40|201336.4|201286.4|201332.7|201282.7|201337.4|201287.4|201332.7|201282.7|9
1732091450000|2024-11-20 08:30:50|201332.4|201282.4|201334.4|201284.4|201335.3|201285.3|201332.4|201282.4|6
1732091460000|2024-11-20 08:31:00|201334.6|201284.6|201355.5|201305.5|201355.5|201305.5|201334.6|201284.6|27
1732091470000|2024-11-20 08:31:10|201356.7|201306.7|201355.5|201305.5|201360|201310|201355.5|201305.5|7
1732091480000|2024-11-20 08:31:20|201353|201303|201356.9|201306.9|201361|201311|201351.4|201301.4|10
1732091490000|2024-11-20 08:31:30|201354.3|201304.3|201376.7|201326.7|201377|201327|201343.7|201293.7|13
1732091500000|2024-11-20 08:31:40|201376.2|201326.2|201376.3|201326.3|201377.9|201327.9|201375|201325|24
1732091510000|2024-11-20 08:31:50|201371.3|201321.3|201377.9|201327.9|201381.1|201331.1|201369.1|201319.1|28
1732091520000|2024-11-20 08:32:00|201378.6|201328.6|201427.9|201377.9|201429.4|201379.4|201377.7|201327.7|17
1732091530000|2024-11-20 08:32:10|201428.1|201378.1|201416.2|201366.2|201433|201383|201416.2|201366.2|24
1732091540000|2024-11-20 08:32:20|201422.4|201372.4|201418.6|201368.6|201435.1|201385.1|201413.5|201363.5|19
1732091550000|2024-11-20 08:32:30|201416.8|201366.8|201423.5|201373.5|201423.9|201373.9|201411.2|201361.2|8
1732091560000|2024-11-20 08:32:40|201428.5|201378.5|201423.9|201373.9|201429|201379|201423.9|201373.9|8
1732091570000|2024-11-20 08:32:50|201424.2|201374.2|201416.7|201366.7|201424.2|201374.2|201415.7|201365.7|9
1732091580000|2024-11-20 08:33:00|201420.2|201370.2|201417.3|201367.3|201421.8|201371.8|201412.5|201362.5|19
1732091590000|2024-11-20 08:33:10|201425|201375|201460|201410|201468.2|201418.2|201418.7|201368.7|20
1732091600000|2024-11-20 08:33:20|201463.8|201413.8|201450.9|201400.9|201486.1|201413.8|201450.7|201396.1|14
1732091610000|2024-11-20 08:33:30|201451.3|201401.3|201450.5|201400.5|201455.5|201405.5|201447.4|201397.4|12
1732091620000|2024-11-20 08:33:40|201449.2|201399.2|201455.4|201405.4|201463.7|201413.7|201449.2|201399.2|14
1732091630000|2024-11-20 08:33:50|201462.4|201412.4|201460.8|201410.8|201463.9|201413.9|201458.1|201408.1|8
1732091640000|2024-11-20 08:34:00|201458.3|201408.3|201463.3|201413.3|201463.8|201413.8|201452|201402|16
1732091650000|2024-11-20 08:34:10|201463.5|201413.5|201457|201407|201463.8|201413.8|201454.3|201404.3|10
1732091660000|2024-11-20 08:34:20|201454.3|201404.3|201454.7|201404.7|201466.1|201416.1|201454.3|201404.3|12
1732091670000|2024-11-20 08:34:30|201457.9|201407.9|201416|201366|201457.9|201407.9|201415.2|201365.2|16
1732091680000|2024-11-20 08:34:40|201415.8|201365.8|201420.2|201330.2|201422.1|201365.8|201392|201325.1|18
1732091690000|2024-11-20 08:34:50|201418.7|201328.7|201418.7|201328.7|201418.9|201328.9|201418.7|201328.7|3
1732091700000|2024-11-20 08:35:00|201422.7|201332.7|201422.4|201332.4|201427.6|201358.6|201392.1|201328.2|22
1732091710000|2024-11-20 08:35:10|201388.2|201338.2|201379.1|201329.1|201395.4|201345.4|201374.8|201324.8|22
1732091720000|2024-11-20 08:35:20|201381.1|201331.1|201424.7|201334.7|201424.7|201364.1|201381.1|201327.2|10
1732091730000|2024-11-20 08:35:30|201420.8|201330.8|201398.7|201348.7|201423.4|201352.7|201395.2|201328.9|21
1732091740000|2024-11-20 08:35:40|201395.3|201345.3|201407.4|201357.4|201426.6|201357.4|201395|201323.2|17
1732091750000|2024-11-20 08:35:50|201403.4|201353.4|201421.1|201331.1|201436.6|201363.2|201400.5|201331.1|20
1732091760000|2024-11-20 08:36:00|201423.7|201333.7|201412|201362|201436.8|201364.6|201411.7|201333.7|14
1732091770000|2024-11-20 08:36:10|201411|201361|201408.2|201358.2|201417.8|201367.8|201404.2|201354.2|16
1732091780000|2024-11-20 08:36:20|201405.2|201355.2|201409.6|201359.6|201409.6|201359.6|201401.2|201351.2|14
1732091790000|2024-11-20 08:36:30|201406.2|201356.2|201401.7|201351.7|201416.1|201366.1|201398.5|201348.5|12
1732091800000|2024-11-20 08:36:40|201397.3|201347.3|201398.6|201348.6|201401.5|201351.5|201393.7|201343.7|20
1732091810000|2024-11-20 08:36:50|201392.4|201342.4|201396.2|201346.2|201397.9|201347.9|201388.6|201338.6|20
1732091820000|2024-11-20 08:37:00|201398.3|201348.3|201369|201319|201398.3|201348.3|201366.9|201316.9|7
1732091830000|2024-11-20 08:37:10|201366.9|201316.9|201372.5|201322.5|201375.2|201325.2|201366.9|201316.9|6
1732091840000|2024-11-20 08:37:20|201373|201323|201412|201362|201416.8|201366.8|201371.6|201321.6|16
1732091850000|2024-11-20 08:37:30|201414|201364|201413.9|201363.9|201414|201364|201412|201362|3
1732091860000|2024-11-20 08:37:40|201413.6|201363.6|201415.9|201365.9|201416.1|201366.1|201411.7|201361.7|10
1732091870000|2024-11-20 08:37:50|201413.8|201363.8|201411.9|201361.9|201416|201366|201411.5|201361.5|6
1732091880000|2024-11-20 08:38:00|201409.7|201359.7|201456.1|201366.1|201463.9|201393|201405.9|201355.9|13
1732091890000|2024-11-20 08:38:10|201453.2|201363.2|201441.3|201391.3|201468.6|201395.2|201440.9|201359.8|34
1732091900000|2024-11-20 08:38:20|201441.2|201391.2|201491.6|201441.6|201506.7|201447.9|201437.3|201387.3|30
1732091910000|2024-11-20 08:38:30|201489|201439|201498.8|201448.8|201499.8|201449.8|201489|201439|11
1732091920000|2024-11-20 08:38:40|201502.4|201452.4|201498.8|201448.8|201502.7|201452.7|201498.6|201448.6|6
1732091930000|2024-11-20 08:38:50|201498.6|201448.6|201496.6|201446.6|201498.6|201448.6|201494.3|201444.3|3
1732091940000|2024-11-20 08:39:00|201498.8|201448.8|201502.4|201452.4|201502.4|201452.4|201498.5|201448.5|16
1732091950000|2024-11-20 08:39:10|201502.9|201452.9|201501.7|201451.7|201507.9|201457.9|201495.2|201445.2|13
1732091960000|2024-11-20 08:39:20|201503.9|201453.9|201504.5|201454.5|201504.5|201454.5|201503.9|201453.9|3
1732091970000|2024-11-20 08:39:30|201513.6|201463.6|201537.9|201447.9|201538.2|201471.5|201513.6|201447.9|15
1732091980000|2024-11-20 08:39:40|201538|201448|201535.3|201445.3|201538.4|201448.4|201535.3|201445.3|13
1732091990000|2024-11-20 08:39:50|201534.3|201444.3|201535.3|201445.3|201535.3|201445.3|201534.3|201444.3|14
1732092000000|2024-11-20 08:40:00|201535.8|201445.8|201516.4|201426.4|201540.4|201450.4|201516.1|201426.1|14
1732092010000|2024-11-20 08:40:10|201515.7|201425.7|201515|201425|201515.7|201425.7|201501.5|201411.5|14
1732092020000|2024-11-20 08:40:20|201512.2|201422.2|201527.3|201437.3|201527.3|201437.3|201512|201422|13
1732092030000|2024-11-20 08:40:30|201527.2|201437.2|201525.3|201435.3|201527.9|201437.9|201519.4|201429.4|13
1732092040000|2024-11-20 08:40:40|201522.3|201432.3|201524.4|201474.4|201544.7|201475.2|201522.3|201432.3|19
1732092050000|2024-11-20 08:40:50|201524.2|201474.2|201541.9|201451.9|201545.6|201474.2|201524.2|201444.1|24
1732092060000|2024-11-20 08:41:00|201548.4|201458.4|201551|201461|201552.3|201462.3|201548.2|201458.2|22
1732092070000|2024-11-20 08:41:10|201555.9|201465.9|201552.9|201462.9|201555.9|201465.9|201550.5|201460.5|26
1732092080000|2024-11-20 08:41:20|201553|201463|201553.6|201463.6|201553.8|201463.8|201552.9|201462.9|25
1732092090000|2024-11-20 08:41:30|201554.8|201464.8|201544.3|201454.3|201555.5|201465.5|201544.3|201454.3|24
1732092100000|2024-11-20 08:41:40|201553.8|201463.8|201555.4|201465.4|201561.1|201471.1|201552.2|201462.2|9
1732092110000|2024-11-20 08:41:50|201557.3|201467.3|201548.9|201458.9|201557.3|201467.3|201548.7|201458.7|8
1732092120000|2024-11-20 08:42:00|201552.6|201462.6|201590.5|201500.5|201594.3|201504.3|201552.6|201462.6|11
1732092130000|2024-11-20 08:42:10|201592.9|201502.9|201571.6|201481.6|201592.9|201502.9|201571.6|201481.6|10
1732092140000|2024-11-20 08:42:20|201572.7|201482.7|201571.1|201481.1|201576|201486|201571.1|201481.1|12
1732092150000|2024-11-20 08:42:30|201580.1|201490.1|201574.5|201484.5|201582.1|201492.1|201571.7|201481.7|20
1732092160000|2024-11-20 08:42:40|201574.7|201484.7|201555.1|201465.1|201574.7|201484.7|201551.3|201461.3|16
1732092170000|2024-11-20 08:42:50|201555.4|201465.4|201553|201463|201555.4|201465.4|201549.8|201459.8|4
1732092180000|2024-11-20 08:43:00|201553.2|201463.2|201558.4|201468.4|201558.4|201468.4|201553.2|201463.2|6
1732092190000|2024-11-20 08:43:10|201558.7|201468.7|201555.5|201465.5|201564.4|201474.4|201555.5|201465.5|16
1732092200000|2024-11-20 08:43:20|201561|201471|201553.6|201463.6|201561.1|201471.1|201553.6|201463.6|12
1732092210000|2024-11-20 08:43:30|201556.3|201466.3|201559.3|201469.3|201562|201472|201551|201461|14
1732092220000|2024-11-20 08:43:40|201559.2|201469.2|201559.5|201469.5|201561.4|201471.4|201555|201465|9
1732092230000|2024-11-20 08:43:50|201563.1|201473.1|201566.2|201476.2|201568.7|201478.7|201560.2|201470.2|13
1732092240000|2024-11-20 08:44:00|201566.5|201476.5|201590.7|201500.7|201590.7|201500.7|201565|201475|16
1732092250000|2024-11-20 08:44:10|201591.2|201501.2|201591|201501|201591.2|201501.2|201590.5|201500.5|24
1732092260000|2024-11-20 08:44:20|201590.5|201500.5|201616.8|201526.8|201620.2|201530.2|201589.9|201499.9|26
1732092270000|2024-11-20 08:44:30|201615.8|201525.8|201616.2|201526.2|201620.3|201530.3|201615.8|201525.8|18
1732092280000|2024-11-20 08:44:40|201616.8|201526.8|201616.2|201526.2|201617.9|201527.9|201615.9|201525.9|16
1732092290000|2024-11-20 08:44:50|201615.9|201525.9|201616.2|201526.2|201618.4|201528.4|201614.2|201524.2|12
1732092300000|2024-11-20 08:45:00|201620|201530|201630.8|201540.8|201635|201545|201619.2|201529.2|14
1732092310000|2024-11-20 08:45:10|201627.7|201537.7|201590.3|201500.3|201627.7|201537.7|201586.5|201496.5|23
1732092320000|2024-11-20 08:45:20|201590.6|201500.6|201588.7|201498.7|201591.3|201501.3|201587.5|201497.5|12
1732092330000|2024-11-20 08:45:30|201585.2|201495.2|201580|201490|201586.2|201496.2|201577|201487|14
1732092340000|2024-11-20 08:45:40|201580.4|201490.4|201581.3|201491.3|201581.3|201491.3|201571.9|201481.9|15
1732092350000|2024-11-20 08:45:50|201578.3|201488.3|201579.3|201529.3|201584.6|201534.6|201573|201484.6|23
1732092360000|2024-11-20 08:46:00|201580.2|201530.2|201577.9|201527.9|201580.2|201530.2|201570.6|201520.6|27
1732092370000|2024-11-20 08:46:10|201577|201527|201576.2|201526.2|201578.5|201528.5|201571.8|201521.8|34
1732092380000|2024-11-20 08:46:20|201576.9|201526.9|201577.4|201527.4|201579.3|201529.3|201572.9|201522.9|33
1732092390000|2024-11-20 08:46:30|201575.9|201525.9|201581.3|201531.3|201586.3|201536.3|201574|201524|35
1732092400000|2024-11-20 08:46:40|201580.7|201530.7|201581|201531|201585.2|201535.2|201548.2|201498.2|35
1732092410000|2024-11-20 08:46:50|201578.1|201528.1|201579.1|201529.1|201580.3|201530.3|201577.8|201527.8|11
1732092420000|2024-11-20 08:47:00|201579.3|201529.3|201571.7|201521.7|201585.1|201535.1|201565|201515|18
1732092430000|2024-11-20 08:47:10|201571.3|201521.3|201624.4|201534.4|201625.4|201556.7|201557.1|201507.1|19
1732092440000|2024-11-20 08:47:20|201624.2|201534.2|201632.6|201542.6|201632.6|201542.6|201624.2|201534.2|23
1732092450000|2024-11-20 08:47:30|201631.4|201541.4|201612.4|201562.4|201632.3|201564|201607.6|201541.4|18
1732092460000|2024-11-20 08:47:40|201611.7|201561.7|201607.5|201557.5|201611.8|201561.8|201607.4|201557.4|25
1732092470000|2024-11-20 08:47:50|201606|201556|201616.7|201526.7|201626|201556|201605.1|201526.2|24
1732092480000|2024-11-20 08:48:00|201621.1|201531.1|201623.1|201533.1|201624.9|201534.9|201621.1|201531.1|21
1732092490000|2024-11-20 08:48:10|201622.9|201532.9|201613.1|201523.1|201623.1|201533.1|201612|201522|17
1732092500000|2024-11-20 08:48:20|201612.9|201522.9|201586.2|201496.2|201613.1|201528.4|201575.9|201489.9|21
1732092510000|2024-11-20 08:48:30|201586.3|201496.3|201590.1|201500.1|201595.2|201505.2|201586|201496|12
1732092520000|2024-11-20 08:48:40|201586|201496|201583.7|201493.7|201591.6|201501.6|201581.4|201491.4|19
1732092530000|2024-11-20 08:48:50|201583.8|201493.8|201576|201486|201583.8|201517.3|201563.7|201485.5|17
1732092540000|2024-11-20 08:49:00|201581.3|201491.3|201490.9|201400.9|201581.3|201491.3|201470.9|201397|29
1732092550000|2024-11-20 08:49:10|201495.7|201405.7|201489.2|201399.2|201495.7|201426|201473.1|201399|21
1732092560000|2024-11-20 08:49:20|201489.3|201399.3|201493.2|201403.2|201498.5|201408.5|201489.3|201399.3|19
1732092570000|2024-11-20 08:49:30|201493.4|201403.4|201479.2|201429.2|201503.3|201433|201476|201403.2|23
1732092580000|2024-11-20 08:49:40|201481.5|201431.5|201494.7|201404.7|201503.1|201431.5|201474.4|201404.7|18
1732092590000|2024-11-20 08:49:50|201498.5|201408.5|201481.2|201431.2|201502.4|201431.5|201481|201400.3|16
1732092600000|2024-11-20 08:50:00|201500.6|201410.6|201502.7|201412.7|201508.4|201418.4|201492.1|201402.1|15
1732092610000|2024-11-20 08:50:10|201502.9|201412.9|201503.4|201413.4|201504.7|201414.7|201500.1|201410.1|16
1732092620000|2024-11-20 08:50:20|201504.4|201414.4|201504.7|201414.7|201505.2|201415.2|201500.4|201410.4|8
1732092630000|2024-11-20 08:50:30|201502.9|201412.9|201484.4|201394.4|201504.7|201414.7|201478.8|201388.8|14
1732092640000|2024-11-20 08:50:40|201484.3|201394.3|201483.4|201393.4|201484.3|201394.3|201483.4|201393.4|4
1732092650000|2024-11-20 08:50:50|201486.3|201396.3|201489.8|201399.8|201495.4|201445.4|201486.3|201396.3|16
1732092660000|2024-11-20 08:51:00|201498.7|201408.7|201449|201399|201498.7|201408.7|201449|201376.4|24
1732092670000|2024-11-20 08:51:10|201449.2|201399.2|201448.1|201398.1|201449.2|201399.2|201444.5|201394.5|14
1732092680000|2024-11-20 08:51:20|201448|201398|201446|201396|201449.4|201399.4|201445.7|201395.7|10
1732092690000|2024-11-20 08:51:30|201448.3|201398.3|201449.7|201399.7|201450|201400|201446.1|201396.1|15
1732092700000|2024-11-20 08:51:40|201449.6|201399.6|201459.3|201409.3|201459.3|201409.3|201447.6|201397.6|25
1732092710000|2024-11-20 08:51:50|201456.3|201406.3|201456.8|201406.8|201460.2|201410.2|201455.6|201405.6|21
1732092720000|2024-11-20 08:52:00|201457.1|201407.1|201490.6|201440.6|201511.2|201444.3|201457.1|201407.1|19
1732092730000|2024-11-20 08:52:10|201498.5|201448.5|201506.2|201456.2|201506.2|201456.2|201492|201442|8
1732092740000|2024-11-20 08:52:20|201526|201476|201521|201471|201527.3|201477.3|201517.5|201467.5|7
1732092750000|2024-11-20 08:52:30|201518.8|201468.8|201523.3|201473.3|201523.3|201473.3|201518.8|201468.8|2
1732092760000|2024-11-20 08:52:40|201518.8|201468.8|201561.4|201511.4|201588.5|201516.2|201518.8|201468.8|25
1732092770000|2024-11-20 08:52:50|201561.3|201511.3|201558|201508|201565.6|201515.6|201557.8|201507.8|17
1732092780000|2024-11-20 08:53:00|201566.2|201516.2|201562.7|201512.7|201575.9|201516.6|201555.8|201485|22
1732092790000|2024-11-20 08:53:10|201561|201511|201560.7|201510.7|201562.7|201512.7|201555|201505|23
1732092800000|2024-11-20 08:53:20|201560.3|201510.3|201536.1|201486.1|201560.3|201510.3|201530.4|201480.4|11
1732092810000|2024-11-20 08:53:30|201537.8|201487.8|201529.3|201479.3|201539.1|201489.1|201529.3|201479.3|13
1732092820000|2024-11-20 08:53:40|201533.4|201483.4|201532.4|201482.4|201534.4|201484.4|201528.4|201478.4|16
1732092830000|2024-11-20 08:53:50|201532.2|201482.2|201542.6|201492.6|201546|201496|201531.9|201481.9|17
1732092840000|2024-11-20 08:54:00|201540.6|201490.6|201537.9|201487.9|201543.4|201493.4|201533.7|201483.7|21
1732092850000|2024-11-20 08:54:10|201538.4|201488.4|201530.6|201480.6|201538.4|201488.4|201530.6|201480.6|18
1732092860000|2024-11-20 08:54:20|201530.8|201480.8|201533|201483|201534.9|201484.9|201530.8|201480.8|8
1732092870000|2024-11-20 08:54:30|201536.2|201486.2|201532.3|201482.3|201536.2|201486.2|201532.3|201482.3|9
1732092880000|2024-11-20 08:54:40|201534.3|201484.3|201554.8|201464.8|201554.8|201485.8|201534.3|201464.5|23
1732092890000|2024-11-20 08:54:50|201554.7|201464.7|201549|201459|201555|201465|201545.7|201455.7|26
1732092900000|2024-11-20 08:55:00|201549.8|201459.8|201549.5|201459.5|201549.8|201459.8|201546.3|201456.3|6
1732092910000|2024-11-20 08:55:10|201549.2|201459.2|201544.9|201454.9|201550.4|201460.4|201544.9|201454.9|13
1732092920000|2024-11-20 08:55:20|201544.7|201454.7|201540.2|201450.2|201544.7|201454.7|201540.2|201450.2|4
1732092930000|2024-11-20 08:55:30|201544.8|201454.8|201537.4|201447.4|201544.8|201454.8|201533.1|201443.1|6
1732092940000|2024-11-20 08:55:40|201536.4|201446.4|201534.6|201444.6|201541.6|201451.6|201527.8|201437.8|13
1732092950000|2024-11-20 08:55:50|201533.4|201443.4|201531.5|201441.5|201539.8|201449.8|201528.1|201438.1|16
1732092960000|2024-11-20 08:56:00|201532.1|201442.1|201531.8|201441.8|201532.3|201442.3|201531.5|201441.5|8
1732092970000|2024-11-20 08:56:10|201532.1|201442.1|201532.5|201442.5|201536.4|201446.4|201530|201440|16
1732092980000|2024-11-20 08:56:20|201532|201442|201531.7|201441.7|201532.2|201442.2|201531.5|201441.5|8
1732092990000|2024-11-20 08:56:30|201531.9|201441.9|201530.2|201440.2|201532.2|201442.2|201530.2|201440.2|14
1732093000000|2024-11-20 08:56:40|201530.7|201440.7|201522.9|201432.9|201531.2|201441.2|201518.9|201428.9|24
1732093010000|2024-11-20 08:56:50|201523.2|201433.2|201526.9|201436.9|201527.4|201437.4|201522.9|201432.9|18
1732093020000|2024-11-20 08:57:00|201531.2|201441.2|201532.7|201442.7|201533|201443|201531.2|201441.2|4
1732093030000|2024-11-20 08:57:10|201534.8|201444.8|201530|201440|201536|201446|201527.9|201437.9|13
1732093040000|2024-11-20 08:57:20|201530.2|201440.2|201532|201442|201538.3|201448.3|201530.2|201440.2|9
1732093050000|2024-11-20 08:57:30|201541.8|201451.8|201538.5|201448.5|201544.6|201454.6|201533.4|201443.4|7
1732093060000|2024-11-20 08:57:40|201523.5|201473.5|201519.6|201469.6|201524.3|201474.3|201515.9|201465.9|5
1732093070000|2024-11-20 08:57:50|201525.3|201475.3|201639.7|201549.7|201639.7|201549.7|201525.3|201475.3|13
1732093080000|2024-11-20 08:58:00|201636.3|201546.3|201636.8|201546.8|201652.7|201562.7|201632.5|201542.5|14
1732093090000|2024-11-20 08:58:10|201636.7|201546.7|201673|201583|201673|201583|201633|201543|9
1732093100000|2024-11-20 08:58:20|201666.2|201576.2|201657.6|201567.6|201681|201591|201657.6|201567.6|14
1732093110000|2024-11-20 08:58:30|201660.9|201570.9|201643.4|201553.4|201660.9|201570.9|201636.2|201546.2|12
1732093120000|2024-11-20 08:58:40|201636.9|201546.9|201667.4|201577.4|201667.4|201577.4|201630.5|201540.5|21
1732093130000|2024-11-20 08:58:50|201663.7|201573.7|201662.6|201572.6|201666.9|201576.9|201660.7|201570.7|7
1732093140000|2024-11-20 08:59:00|201659.3|201569.3|201657.8|201567.8|201682|201592|201653.6|201563.6|29
1732093150000|2024-11-20 08:59:10|201657.4|201567.4|201659.1|201569.1|201659.6|201569.6|201650.4|201560.4|13
1732093160000|2024-11-20 08:59:20|201664.7|201574.7|201653|201563|201667.2|201577.2|201652.5|201562.5|19
1732093170000|2024-11-20 08:59:30|201657.7|201567.7|201644.3|201554.3|201657.7|201567.7|201637.8|201547.8|16
1732093180000|2024-11-20 08:59:40|201640.5|201550.5|201649.9|201559.9|201657.2|201567.2|201636.2|201546.2|17
1732093190000|2024-11-20 08:59:50|201647.1|201557.1|201657.1|201567.1|201660.3|201570.3|201643.3|201553.3|11
1732093200000|2024-11-20 09:00:00|201660.1|201570.1|201681.2|201591.2|201681.7|201591.7|201660.1|201570.1|18
1732093210000|2024-11-20 09:00:10|201684.4|201594.4|201736.7|201646.7|201741.1|201651.1|201680.2|201590.2|18
1732093220000|2024-11-20 09:00:20|201739.9|201649.9|201736.7|201646.7|201742.9|201652.9|201735.9|201645.9|14
1732093230000|2024-11-20 09:00:30|201739.1|201649.1|201738.1|201648.1|201743.1|201653.1|201734.5|201644.5|12
1732093240000|2024-11-20 09:00:40|201740.4|201650.4|201771.7|201681.7|201771.9|201681.9|201737.9|201647.9|10
1732093250000|2024-11-20 09:00:50|201767.9|201677.9|201802.3|201712.3|201805|201715|201759.2|201674.6|17
1732093260000|2024-11-20 09:01:00|201805|201715|201813.3|201723.3|201813.3|201751.9|201794.7|201712.4|19
1732093270000|2024-11-20 09:01:10|201810.1|201720.1|201766.3|201676.3|201813.3|201723.3|201764.1|201674.1|16
1732093280000|2024-11-20 09:01:20|201768.3|201678.3|201767.2|201677.2|201777.3|201687.3|201767|201677|9
1732093290000|2024-11-20 09:01:30|201774|201684|201753.8|201663.8|201774|201684|201740.2|201650.2|15
1732093300000|2024-11-20 09:01:40|201750.1|201660.1|201753.2|201663.2|201755.9|201665.9|201750.1|201660.1|8
1732093310000|2024-11-20 09:01:50|201753.7|201663.7|201778.5|201688.5|201788.4|201698.4|201753.2|201663.2|17
1732093320000|2024-11-20 09:02:00|201769.7|201679.7|201763.6|201673.6|201781.2|201691.2|201754.5|201664.5|15
1732093330000|2024-11-20 09:02:10|201760.2|201670.2|201746|201656|201764.9|201674.9|201745.9|201655.9|20
1732093340000|2024-11-20 09:02:20|201755.1|201665.1|201755.9|201665.9|201767.9|201677.9|201743.1|201653.1|13
1732093350000|2024-11-20 09:02:30|201755.7|201665.7|201733.7|201643.7|201755.7|201665.7|201729.5|201639.5|15
1732093360000|2024-11-20 09:02:40|201730|201640|201718.4|201628.4|201730|201640|201706.1|201616.1|7
1732093370000|2024-11-20 09:02:50|201718.8|201628.8|201718.4|201628.4|201725.4|201635.4|201718.4|201628.4|5
1732093380000|2024-11-20 09:03:00|201722.5|201632.5|201739.7|201649.7|201744.4|201654.4|201714|201624|15
1732093390000|2024-11-20 09:03:10|201732|201642|201718|201628|201734.7|201644.7|201718|201628|13
1732093400000|2024-11-20 09:03:20|201723.1|201633.1|201725.7|201635.7|201731|201641|201718.5|201628.5|5
1732093410000|2024-11-20 09:03:30|201724.1|201634.1|201728.8|201638.8|201733.5|201643.5|201704.6|201614.6|16
1732093420000|2024-11-20 09:03:40|201732.2|201642.2|201760.4|201670.4|201761.8|201671.8|201728.8|201638.8|28
1732093430000|2024-11-20 09:03:50|201761.8|201671.8|201761.3|201671.3|201761.8|201671.8|201760.2|201670.2|6
1732093440000|2024-11-20 09:04:00|201758.2|201668.2|201757.3|201667.3|201758.2|201668.2|201747.4|201657.4|12
1732093450000|2024-11-20 09:04:10|201748.2|201658.2|201739.8|201649.8|201748.2|201658.2|201733.1|201643.1|9
1732093460000|2024-11-20 09:04:20|201733.7|201643.7|201741.7|201651.7|201743|201653|201733.7|201643.7|11
1732093470000|2024-11-20 09:04:30|201746.5|201656.5|201717.2|201627.2|201746.5|201656.5|201717.2|201627.2|18
1732093480000|2024-11-20 09:04:40|201717.3|201627.3|201786.8|201696.8|201786.8|201696.8|201717.3|201627.3|13
1732093490000|2024-11-20 09:04:50|201781.9|201691.9|201795.9|201705.9|201801.9|201711.9|201781.9|201691.9|9
1732093500000|2024-11-20 09:05:00|201799.5|201709.5|201800.5|201710.5|201803.4|201713.4|201791.9|201701.9|10
1732093510000|2024-11-20 09:05:10|201804.3|201714.3|201805|201715|201807.4|201717.4|201804.3|201714.3|7
1732093520000|2024-11-20 09:05:20|201808.4|201718.4|201806.4|201716.4|201808.4|201718.4|201805.1|201715.1|14
1732093530000|2024-11-20 09:05:30|201811.7|201721.7|201785.5|201695.5|201811.7|201721.7|201785.5|201695.5|15
1732093540000|2024-11-20 09:05:40|201785.4|201695.4|201803.1|201713.1|201804|201714|201785.4|201695.4|6
1732093550000|2024-11-20 09:05:50|201799.7|201709.7|201794.9|201704.9|201799.7|201709.7|201791.7|201701.7|7
1732093560000|2024-11-20 09:06:00|201799.2|201709.2|201794.5|201704.5|201799.2|201709.2|201794.5|201704.5|2
1732093570000|2024-11-20 09:06:10|201790.2|201700.2|201790.6|201700.6|201790.6|201700.6|201783.5|201693.5|4
1732093580000|2024-11-20 09:06:20|201787.4|201697.4|201786.3|201696.3|201787.4|201697.4|201724.9|201674.9|15
1732093590000|2024-11-20 09:06:30|201783.3|201693.3|201810.7|201720.7|201828.6|201742.2|201783.3|201693.3|17
1732093600000|2024-11-20 09:06:40|201809.5|201719.5|201810.1|201720.1|201817.2|201727.2|201809.5|201719.5|13
1732093610000|2024-11-20 09:06:50|201814.2|201724.2|201779.3|201689.3|201814.2|201724.2|201779.3|201689.3|8
1732093620000|2024-11-20 09:07:00|201768|201678|201748|201658|201770|201680|201748|201658|12
1732093630000|2024-11-20 09:07:10|201751.2|201661.2|201752|201662|201753.2|201663.2|201747.5|201657.5|12
1732093640000|2024-11-20 09:07:20|201752.4|201662.4|201743.1|201653.1|201753|201663|201742.4|201652.4|7
1732093650000|2024-11-20 09:07:30|201743.2|201653.2|201741.6|201651.6|201750.5|201660.5|201740.4|201650.4|6
1732093660000|2024-11-20 09:07:40|201743|201653|201742.8|201652.8|201759.1|201669.1|201739.3|201649.3|18
1732093670000|2024-11-20 09:07:50|201740.3|201650.3|201742|201652|201756.5|201666.5|201739.5|201649.5|11
1732093680000|2024-11-20 09:08:00|201750.8|201660.8|201743.4|201653.4|201750.8|201660.8|201739.2|201649.2|6
1732093690000|2024-11-20 09:08:10|201752.1|201662.1|201755.9|201665.9|201765.2|201675.2|201752|201662|10
1732093700000|2024-11-20 09:08:20|201758.8|201668.8|201750.1|201660.1|201760.1|201670.1|201747.1|201657.1|11
1732093710000|2024-11-20 09:08:30|201754.7|201664.7|201734.2|201644.2|201754.7|201664.7|201729.2|201639.2|12
1732093720000|2024-11-20 09:08:40|201729.1|201639.1|201734.3|201644.3|201738.8|201648.8|201729.1|201639.1|7
1732093730000|2024-11-20 09:08:50|201738.8|201648.8|201741.1|201651.1|201747.6|201657.6|201734.3|201644.3|10
1732093740000|2024-11-20 09:09:00|201745.3|201655.3|201779|201689|201779|201689|201745.3|201655.3|10
1732093750000|2024-11-20 09:09:10|201776.5|201686.5|201777.5|201687.5|201781.3|201691.3|201776.5|201686.5|7
1732093760000|2024-11-20 09:09:20|201780.6|201690.6|201782.2|201692.2|201786.4|201696.4|201779.6|201689.6|7
1732093770000|2024-11-20 09:09:30|201786.2|201696.2|201864.4|201774.4|201868.3|201796.7|201786.1|201696.1|23
1732093780000|2024-11-20 09:09:40|201868.3|201778.3|201861|201771|201868.3|201778.3|201852.7|201762.7|23
1732093790000|2024-11-20 09:09:50|201863.3|201773.3|201860.1|201770.1|201863.9|201773.9|201855.3|201765.3|12
1732093800000|2024-11-20 09:10:00|201851.3|201761.3|201824.9|201734.9|201854.6|201764.6|201824.9|201734.9|24
1732093810000|2024-11-20 09:10:10|201829.2|201739.2|201821.7|201731.7|201831.1|201741.1|201820.3|201730.3|14
1732093820000|2024-11-20 09:10:20|201818.2|201728.2|201823.4|201733.4|201823.4|201733.4|201814.8|201724.8|7
1732093830000|2024-11-20 09:10:30|201819.6|201729.6|201823.6|201733.6|201823.6|201733.6|201816.3|201726.3|6
1732093840000|2024-11-20 09:10:40|201819.8|201729.8|201824.5|201734.5|201827.4|201737.4|201813|201723|5
1732093850000|2024-11-20 09:10:50|201827.4|201737.4|201813|201723|201827.5|201737.5|201813|201723|8
1732093860000|2024-11-20 09:11:00|201818|201728|201822|201732|201824.2|201734.2|201807.6|201717.6|9
1732093870000|2024-11-20 09:11:10|201821.7|201731.7|201802.3|201712.3|201824.2|201734.2|201800|201710|11
1732093880000|2024-11-20 09:11:20|201807.7|201717.7|201829.6|201739.6|201843.2|201753.2|201807.7|201717.7|11
1732093890000|2024-11-20 09:11:30|201821.8|201731.8|201858.4|201768.4|201859.6|201769.6|201821.8|201731.8|11
1732093900000|2024-11-20 09:11:40|201859.6|201769.6|201859.6|201769.6|201859.6|201769.6|201854.8|201764.8|5
1732093910000|2024-11-20 09:11:50|201854.8|201764.8|201857.5|201767.5|201860.5|201770.5|201848.6|201758.6|13
1732093920000|2024-11-20 09:12:00|201838.5|201748.5|201857.5|201767.5|201861|201771|201822.6|201732.6|11
1732093930000|2024-11-20 09:12:10|201861|201771|201781.4|201691.4|201867.8|201777.8|201763.6|201691.4|17
1732093940000|2024-11-20 09:12:20|201779.8|201689.8|201774.7|201684.7|201782.1|201692.1|201774.5|201684.5|10
1732093950000|2024-11-20 09:12:30|201775.8|201685.8|201780.7|201690.7|201780.7|201690.7|201774.2|201684.2|14
1732093960000|2024-11-20 09:12:40|201780.6|201690.6|201774|201684|201780.6|201690.6|201773.8|201683.8|6
1732093970000|2024-11-20 09:12:50|201778|201688|201773.3|201683.3|201788.3|201698.3|201773.3|201683.3|11
1732093980000|2024-11-20 09:13:00|201780.2|201690.2|201753.9|201663.9|201781|201691|201753.9|201663.9|17
1732093990000|2024-11-20 09:13:10|201748.1|201658.1|201732|201642|201748.1|201658.1|201731.9|201641.9|13
1732094000000|2024-11-20 09:13:20|201728.1|201638.1|201735.7|201645.7|201741.4|201651.4|201726.6|201636.6|15
1732094010000|2024-11-20 09:13:30|201736.1|201646.1|201735.3|201645.3|201739.7|201649.7|201726.4|201636.4|17
1732094020000|2024-11-20 09:13:40|201738.3|201648.3|201733.8|201643.8|201740.7|201650.7|201729.4|201639.4|10
1732094030000|2024-11-20 09:13:50|201732.5|201642.5|201737.4|201647.4|201737.4|201647.4|201732.2|201642.2|7
1732094040000|2024-11-20 09:14:00|201732.6|201642.6|201737.9|201647.9|201737.9|201647.9|201727|201637|10
1732094050000|2024-11-20 09:14:10|201738.6|201648.6|201744.8|201654.8|201746.8|201656.8|201732.7|201642.7|17
1732094060000|2024-11-20 09:14:20|201744.6|201654.6|201744.1|201654.1|201744.8|201654.8|201740.6|201650.6|11
1732094070000|2024-11-20 09:14:30|201740.6|201650.6|201734.7|201644.7|201745|201655|201734.6|201644.6|11
1732094080000|2024-11-20 09:14:40|201735.5|201645.5|201736.5|201646.5|201738.5|201648.5|201730.7|201640.7|17
1732094090000|2024-11-20 09:14:50|201736.3|201646.3|201762.1|201672.1|201762.1|201672.1|201736.2|201646.2|15
1732094100000|2024-11-20 09:15:00|201757.7|201667.7|201758.6|201668.6|201765.2|201675.2|201755.6|201665.6|9
1732094110000|2024-11-20 09:15:10|201756.4|201666.4|201756.7|201666.7|201759.1|201669.1|201755.1|201665.1|5
1732094120000|2024-11-20 09:15:20|201750.3|201660.3|201743.8|201653.8|201750.3|201671.7|201715.4|201625.4|15
1732094130000|2024-11-20 09:15:30|201739.6|201649.6|201781.6|201691.6|201781.6|201691.6|201739.6|201649.6|17
1732094140000|2024-11-20 09:15:40|201781.1|201691.1|201772.2|201682.2|201781.1|201691.1|201772.2|201682.2|12
1732094150000|2024-11-20 09:15:50|201776.4|201686.4|201783.8|201693.8|201783.8|201693.8|201776.4|201686.4|6
1732094160000|2024-11-20 09:16:00|201780.9|201690.9|201823.7|201733.7|201828.1|201738.1|201771.1|201681.1|18
1732094170000|2024-11-20 09:16:10|201824.6|201734.6|201840.8|201750.8|201841.9|201751.9|201821.2|201731.2|13
1732094180000|2024-11-20 09:16:20|201841|201751|201881.8|201791.8|201885.7|201795.7|201834.4|201744.4|14
1732094190000|2024-11-20 09:16:30|201878.3|201788.3|201855.1|201765.1|201881.8|201791.8|201855.1|201765.1|23
1732094200000|2024-11-20 09:16:40|201855.9|201765.9|201858.7|201768.7|201866.1|201776.1|201855.9|201765.9|15
1732094210000|2024-11-20 09:16:50|201860.6|201770.6|201861|201771|201862.5|201772.5|201852|201762|23
1732094220000|2024-11-20 09:17:00|201863.3|201773.3|201862.4|201772.4|201864.9|201774.9|201857.6|201767.6|17
1732094230000|2024-11-20 09:17:10|201861.2|201771.2|201872|201782|201877|201787|201861.2|201771.2|9
1732094240000|2024-11-20 09:17:20|201871|201781|201871.2|201781.2|201871.2|201781.2|201865.4|201775.4|8
1732094250000|2024-11-20 09:17:30|201870.9|201780.9|201868.9|201778.9|201875.6|201785.6|201866.4|201776.4|10
1732094260000|2024-11-20 09:17:40|201872|201782|201887.2|201837.2|201894.9|201844.9|201871.4|201781.4|11
1732094270000|2024-11-20 09:17:50|201886.2|201836.2|201915.6|201825.6|201926.7|201845.5|201886.2|201820.5|15
1732094280000|2024-11-20 09:18:00|201916.7|201826.7|201915|201825|201916.7|201826.7|201914.9|201824.9|3
1732094290000|2024-11-20 09:18:10|201915.2|201825.2|201892.9|201802.9|201915.2|201825.2|201888.9|201798.9|25
1732094300000|2024-11-20 09:18:20|201891|201801|201920|201830|201920|201830|201889.8|201799.8|13
1732094310000|2024-11-20 09:18:30|201922.2|201832.2|201912.5|201822.5|201922.2|201832.2|201912.5|201822.5|8
1732094320000|2024-11-20 09:18:40|201912.4|201822.4|201908.1|201818.1|201912.8|201822.8|201895.9|201805.9|19
1732094330000|2024-11-20 09:18:50|201907.7|201817.7|201891.4|201801.4|201907.7|201817.7|201891.4|201801.4|21
1732094340000|2024-11-20 09:19:00|201894.1|201804.1|201893|201803|201896.8|201806.8|201887.3|201797.3|24
1732094350000|2024-11-20 09:19:10|201893.4|201803.4|201902.6|201812.6|201906.9|201816.9|201893.2|201803.2|22
1732094360000|2024-11-20 09:19:20|201902.4|201812.4|201889.6|201799.6|201909.4|201819.4|201889.6|201799.6|19
1732094370000|2024-11-20 09:19:30|201889.8|201799.8|201857.1|201767.1|201893.9|201803.9|201856|201766|21
1732094380000|2024-11-20 09:19:40|201856.4|201766.4|201906.4|201816.4|201907.2|201817.2|201856.4|201766.4|4
1732094390000|2024-11-20 09:19:50|201912.8|201822.8|201913.3|201823.3|201913.3|201823.3|201911.2|201821.2|3
1732094400000|2024-11-20 09:20:00|201911.2|201821.2|201911.7|201821.7|201917.9|201827.9|201906.1|201816.1|9
1732094410000|2024-11-20 09:20:10|201916.9|201826.9|201919.4|201829.4|201923.3|201833.3|201912.2|201822.2|8
1732094420000|2024-11-20 09:20:20|201915.1|201825.1|201914.5|201824.5|201918.6|201828.6|201914.5|201824.5|3
1732094430000|2024-11-20 09:20:30|201918.5|201828.5|201911.4|201821.4|201918.5|201828.5|201911.4|201821.4|4
1732094440000|2024-11-20 09:20:40|201911.9|201821.9|201903.3|201813.3|201911.9|201821.9|201903.3|201813.3|5
1732094450000|2024-11-20 09:20:50|201899.9|201809.9|201893.5|201803.5|201899.9|201809.9|201890.3|201800.3|10
1732094460000|2024-11-20 09:21:00|201899|201809|201863.4|201773.4|201899|201809|201863.3|201773.3|21
1732094470000|2024-11-20 09:21:10|201865.4|201775.4|201862.7|201772.7|201867|201777|201862.2|201772.2|4
1732094480000|2024-11-20 09:21:20|201859.6|201769.6|201826.3|201736.3|201859.6|201769.6|201816.3|201726.3|10
1732094490000|2024-11-20 09:21:30|201823.9|201733.9|201826.3|201736.3|201826.3|201736.3|201823.9|201733.9|2
1732094500000|2024-11-20 09:21:40|201823.1|201733.1|201815.8|201725.8|201823.1|201733.1|201811|201721|11
1732094510000|2024-11-20 09:21:50|201812.6|201722.6|201813.1|201723.1|201814.4|201724.4|201810.9|201720.9|5
1732094520000|2024-11-20 09:22:00|201822.1|201732.1|201857.5|201767.5|201857.5|201767.5|201822.1|201732.1|14
1732094530000|2024-11-20 09:22:10|201861.4|201771.4|201863.3|201773.3|201869.2|201779.2|201858.4|201768.4|13
1732094540000|2024-11-20 09:22:20|201860.6|201770.6|201867.7|201777.7|201875.7|201785.7|201860.6|201770.6|11
1732094550000|2024-11-20 09:22:30|201870.5|201780.5|201876.2|201786.2|201880.3|201790.3|201867.7|201777.7|6
1732094560000|2024-11-20 09:22:40|201880.3|201790.3|201878.3|201788.3|201880.3|201790.3|201878.3|201788.3|2
1732094570000|2024-11-20 09:22:50|201881.4|201791.4|201879.7|201789.7|201884.9|201794.9|201879.7|201789.7|3
1732094580000|2024-11-20 09:23:00|201875.3|201785.3|201871.7|201781.7|201878.5|201788.5|201871.7|201781.7|6
1732094590000|2024-11-20 09:23:10|201874.9|201784.9|201879|201789|201884.4|201794.4|201874.9|201784.9|4
1732094600000|2024-11-20 09:23:20|201882.2|201792.2|201882.2|201792.2|201882.2|201792.2|201882.2|201792.2|1
1732094610000|2024-11-20 09:23:30|201911.4|201821.4|201909.9|201819.9|201914.6|201824.6|201903.8|201813.8|8
1732094620000|2024-11-20 09:23:40|201914.6|201824.6|201877.2|201787.2|201914.6|201824.6|201877.2|201787.2|9
1732094630000|2024-11-20 09:23:50|201880|201790|201878.4|201788.4|201882.3|201792.3|201873.9|201783.9|16
1732094640000|2024-11-20 09:24:00|201875.1|201785.1|201868|201778|201875.1|201785.1|201866.8|201776.8|5
1732094650000|2024-11-20 09:24:10|201870.7|201780.7|201844.3|201754.3|201870.7|201780.7|201840.8|201750.8|21
1732094660000|2024-11-20 09:24:20|201833.6|201743.6|201844.6|201754.6|201848.3|201758.3|201833.6|201743.6|26
1732094670000|2024-11-20 09:24:30|201837.9|201747.9|201856|201766|201860.3|201770.3|201837.6|201747.6|21
1732094680000|2024-11-20 09:24:40|201859.4|201769.4|201885.8|201795.8|201888|201798|201854.2|201764.2|9
1732094690000|2024-11-20 09:24:50|201882.6|201792.6|201869.1|201779.1|201885.6|201795.6|201869.1|201779.1|8
1732094700000|2024-11-20 09:25:00|201865.8|201775.8|201875.1|201785.1|201877|201787|201865.8|201775.8|9
1732094710000|2024-11-20 09:25:10|201868.4|201778.4|201870.9|201780.9|201885.2|201795.2|201868.4|201778.4|14
1732094720000|2024-11-20 09:25:20|201874.9|201784.9|201875.9|201785.9|201877.6|201787.6|201871.4|201781.4|7
1732094730000|2024-11-20 09:25:30|201871.4|201781.4|201872.1|201782.1|201875.9|201785.9|201871.4|201781.4|3
1732094740000|2024-11-20 09:25:40|201875.9|201785.9|201878.9|201788.9|201881.5|201791.5|201875.2|201785.2|8
1732094750000|2024-11-20 09:25:50|201876.1|201786.1|201884.4|201794.4|201886|201796|201874.6|201784.6|15
1732094760000|2024-11-20 09:26:00|201883.7|201793.7|201876.3|201786.3|201889.7|201799.7|201873.6|201783.6|14
1732094770000|2024-11-20 09:26:10|201874.6|201784.6|201879.9|201789.9|201879.9|201789.9|201874.6|201784.6|3
1732094780000|2024-11-20 09:26:20|201885.8|201795.8|201880.7|201790.7|201885.8|201795.8|201880.7|201790.7|2
1732094790000|2024-11-20 09:26:30|201886.4|201796.4|201882.2|201792.2|201886.4|201796.4|201880.6|201790.6|19
1732094800000|2024-11-20 09:26:40|201880.3|201790.3|201877.4|201787.4|201884|201794|201873.5|201783.5|13
1732094810000|2024-11-20 09:26:50|201887.7|201797.7|201884.3|201794.3|201889.2|201799.2|201882.5|201792.5|16
1732094820000|2024-11-20 09:27:00|201885.5|201795.5|201885.4|201795.4|201887.7|201797.7|201880|201790|12
1732094830000|2024-11-20 09:27:10|201881.9|201791.9|201875.5|201785.5|201881.9|201791.9|201874.3|201784.3|6
1732094840000|2024-11-20 09:27:20|201881.5|201791.5|201864.9|201774.9|201881.5|201791.5|201864.7|201774.7|8
1732094850000|2024-11-20 09:27:30|201874.5|201784.5|201880.1|201790.1|201885.4|201795.4|201868.4|201778.4|10
1732094860000|2024-11-20 09:27:40|201882.5|201792.5|201877.2|201787.2|201882.5|201792.5|201862.9|201772.9|12
1732094870000|2024-11-20 09:27:50|201882.2|201792.2|201878.7|201788.7|201882.2|201792.2|201875.5|201785.5|12
1732094880000|2024-11-20 09:28:00|201882.4|201792.4|201882.2|201792.2|201886.5|201796.5|201879.3|201789.3|12
1732094890000|2024-11-20 09:28:10|201880.6|201790.6|201886.8|201796.8|201889.9|201799.9|201880.6|201790.6|18
1732094900000|2024-11-20 09:28:20|201887.7|201797.7|201889|201799|201890.2|201800.2|201880.7|201790.7|25
1732094910000|2024-11-20 09:28:30|201885.1|201795.1|201890.8|201800.8|201896.2|201806.2|201885.1|201795.1|14
1732094920000|2024-11-20 09:28:40|201901.9|201811.9|201932.8|201842.8|201938.5|201869|201901.9|201811.9|31
1732094930000|2024-11-20 09:28:50|201930.8|201840.8|201933.8|201843.8|201936.9|201846.9|201927.7|201837.7|33
1732094940000|2024-11-20 09:29:00|201934.4|201844.4|201929.7|201839.7|201936.6|201846.6|201924.9|201834.9|32
1732094950000|2024-11-20 09:29:10|201929.5|201839.5|201927.4|201837.4|201930.7|201840.7|201920|201830|34
1732094960000|2024-11-20 09:29:20|201926.3|201836.3|201899.2|201849.2|201934.6|201849.2|201893.7|201831.6|32
1732094970000|2024-11-20 09:29:30|201898.6|201848.6|201869.9|201779.9|201903.1|201853.1|201857.9|201769.6|16
1732094980000|2024-11-20 09:29:40|201869.7|201779.7|201862.4|201772.4|201869.7|201779.7|201858.6|201768.6|14
1732094990000|2024-11-20 09:29:50|201862.9|201772.9|201869.8|201779.8|201871.9|201781.9|201862.9|201772.9|11
1732095000000|2024-11-20 09:30:00|201871.9|201781.9|201865.6|201775.6|201871.9|201781.9|201864.6|201774.6|5
1732095010000|2024-11-20 09:30:10|201865.9|201775.9|201873.5|201783.5|201877.3|201787.3|201861.7|201771.7|12
1732095020000|2024-11-20 09:30:20|201877.1|201787.1|201877.3|201787.3|201877.3|201787.3|201877.1|201787.1|2
1732095030000|2024-11-20 09:30:30|201879.4|201789.4|201884.2|201794.2|201884.2|201794.2|201872.7|201782.7|10
1732095040000|2024-11-20 09:30:40|201885.9|201795.9|201889.1|201799.1|201889.1|201799.1|201880.9|201790.9|11
1732095050000|2024-11-20 09:30:50|201892.3|201802.3|201909.2|201819.2|201919.6|201829.6|201892.3|201802.3|11
1732095060000|2024-11-20 09:31:00|201911.5|201821.5|201905.6|201815.6|201915.6|201825.6|201903.4|201813.4|10
1732095070000|2024-11-20 09:31:10|201905.8|201815.8|201920.9|201830.9|201924.5|201834.5|201905.8|201815.8|13
1732095080000|2024-11-20 09:31:20|201917.7|201827.7|201929.3|201839.3|201929.3|201839.3|201917.7|201827.7|7
1732095090000|2024-11-20 09:31:30|201939.7|201849.7|201998.9|201908.9|202009.5|201919.5|201939.7|201849.7|8
1732095100000|2024-11-20 09:31:40|201999.1|201909.1|202047.2|201957.2|202059.1|201969.1|201999.1|201909.1|7
1732095110000|2024-11-20 09:31:50|202051.2|201961.2|202042|201952|202051.2|201961.2|202042|201952|6
1732095120000|2024-11-20 09:32:00|202043.7|201953.7|202045.4|201955.4|202145.6|202055.6|202040.9|201950.9|22
1732095130000|2024-11-20 09:32:10|202042.1|201952.1|202043.2|201953.2|202083.3|201993.3|202030|201940|21
1732095140000|2024-11-20 09:32:20|202039.7|201949.7|202044.1|201954.1|202067.6|201977.6|202039.7|201949.7|13
1732095150000|2024-11-20 09:32:30|202056.6|201966.6|202047.9|201957.9|202056.6|201966.6|202046.6|201956.6|7
1732095160000|2024-11-20 09:32:40|202048.5|201958.5|202049|201959|202057.6|201967.6|202046.9|201956.9|9
1732095170000|2024-11-20 09:32:50|202057|201967|202044|201954|202057.8|201967.8|202044|201954|14
1732095180000|2024-11-20 09:33:00|202055.1|201965.1|202048.9|201958.9|202055.1|201965.1|202043.8|201953.8|8
1732095190000|2024-11-20 09:33:10|202044.6|201954.6|202066.9|201976.9|202091.9|202027|202044.6|201954.6|19
1732095200000|2024-11-20 09:33:20|202062.7|201972.7|202052|201962|202062.7|201972.7|202041.8|201951.8|20
1732095210000|2024-11-20 09:33:30|202061.8|201971.8|202046.9|201956.9|202061.8|201971.8|202041.4|201951.4|10
1732095220000|2024-11-20 09:33:40|202042.7|201952.7|202026.9|201936.9|202042.7|201952.7|202002|201912|13
1732095230000|2024-11-20 09:33:50|202023.8|201933.8|202032.9|201942.9|202032.9|201942.9|202022.3|201932.3|7
1732095240000|2024-11-20 09:34:00|202031.2|201941.2|202045.7|201955.7|202045.7|201955.7|202029.7|201939.7|14
1732095250000|2024-11-20 09:34:10|202039.9|201949.9|202037.9|201947.9|202045.7|201955.7|202034.7|201944.7|25
1732095260000|2024-11-20 09:34:20|202041|201951|202034.4|201944.4|202044.4|201954.4|202032.5|201942.5|17
1732095270000|2024-11-20 09:34:30|202034|201944|202019.6|201929.6|202037.7|201947.7|202010.3|201920.3|15
1732095280000|2024-11-20 09:34:40|202018.1|201928.1|202099.5|202009.5|202102.3|202012.3|202012|201922|25
1732095290000|2024-11-20 09:34:50|202094.2|202004.2|202075.7|201985.7|202101.4|202011.4|202075.7|201985.7|13
1732095300000|2024-11-20 09:35:00|202071.4|201981.4|202076.7|201986.7|202088|201998|202068.5|201978.5|28
1732095310000|2024-11-20 09:35:10|202080.5|201990.5|202064.9|201974.9|202080.5|201990.5|202050.9|201960.9|15
1732095320000|2024-11-20 09:35:20|202069.7|201979.7|202067.2|201977.2|202071.8|201981.8|202062.9|201972.9|18
1732095330000|2024-11-20 09:35:30|202066.7|201976.7|202040.2|201950.2|202066.7|201976.7|202036|201946|23
1732095340000|2024-11-20 09:35:40|202040.9|201950.9|202000.3|201910.3|202040.9|201950.9|201993.2|201903.2|16
1732095350000|2024-11-20 09:35:50|202000.4|201910.4|201992.7|201902.7|202000.4|201910.4|201986.9|201896.9|7
1732095360000|2024-11-20 09:36:00|201982|201892|201959.4|201869.4|201991.4|201901.4|201953.9|201863.9|16
1732095370000|2024-11-20 09:36:10|201959.1|201869.1|201942.1|201852.1|201959.1|201869.1|201939.3|201849.3|16
1732095380000|2024-11-20 09:36:20|201941.9|201851.9|201931.4|201841.4|201942.7|201852.7|201931.4|201841.4|14
1732095390000|2024-11-20 09:36:30|201934.7|201844.7|201936|201846|201945.1|201855.1|201931.2|201841.2|18
1732095400000|2024-11-20 09:36:40|201938.2|201848.2|201955.5|201865.5|201959.2|201869.2|201934.9|201844.9|23
1732095410000|2024-11-20 09:36:50|201955.4|201865.4|201898|201808|201967.6|201877.6|201895.4|201805.4|19
1732095420000|2024-11-20 09:37:00|201898.5|201808.5|201878.4|201788.4|201898.5|201808.5|201875.6|201785.6|16
1732095430000|2024-11-20 09:37:10|201874.9|201784.9|201876|201786|201876.2|201786.2|201874.9|201784.9|6
1732095440000|2024-11-20 09:37:20|201874.7|201784.7|201875.6|201785.6|201875.6|201785.6|201874.7|201784.7|4
1732095450000|2024-11-20 09:37:30|201873.7|201783.7|201878.9|201788.9|201886.2|201796.2|201873.7|201783.7|13
1732095460000|2024-11-20 09:37:40|201879|201789|201872.6|201782.6|201879|201789|201872.6|201782.6|9
1732095470000|2024-11-20 09:37:50|201872.9|201782.9|201835.8|201745.8|201873.3|201783.3|201824.9|201734.9|21
1732095480000|2024-11-20 09:38:00|201832.6|201742.6|201820.6|201730.6|201832.6|201742.6|201812|201722|11
1732095490000|2024-11-20 09:38:10|201815.7|201725.7|201799.7|201709.7|201821.5|201731.5|201798.2|201708.2|18
1732095500000|2024-11-20 09:38:20|201793.8|201703.8|201779.3|201689.3|201795.4|201705.4|201775|201685|18
1732095510000|2024-11-20 09:38:30|201784.1|201694.1|201749.2|201699.2|201795.4|201705.4|201740.4|201678.4|29
1732095520000|2024-11-20 09:38:40|201743.5|201693.5|201751.6|201701.6|201771.7|201706.4|201737.4|201672.4|20
1732095530000|2024-11-20 09:38:50|201750.6|201700.6|201769.4|201679.4|201769.7|201700.6|201750.6|201678.5|16
1732095540000|2024-11-20 09:39:00|201769.7|201679.7|201770|201680|201770|201680|201768.9|201678.9|13
1732095550000|2024-11-20 09:39:10|201769.6|201679.6|201755.4|201665.4|201769.6|201679.6|201749.1|201659.1|12
1732095560000|2024-11-20 09:39:20|201762.1|201672.1|201754.1|201664.1|201762.9|201672.9|201732.4|201642.4|21
1732095570000|2024-11-20 09:39:30|201753|201663|201739.2|201649.2|201753|201663|201728.7|201638.7|27
1732095580000|2024-11-20 09:39:40|201738.9|201648.9|201716.8|201626.8|201743.5|201653.5|201716.8|201626.8|28
1732095590000|2024-11-20 09:39:50|201719.8|201629.8|201740.3|201650.3|201751.6|201661.6|201719.8|201629.8|26
1732095600000|2024-11-20 09:40:00|201740.5|201650.5|201738.7|201648.7|201742.4|201652.4|201734.6|201644.6|31
1732095610000|2024-11-20 09:40:10|201738.9|201648.9|201740.3|201650.3|201750.6|201660.6|201730.3|201640.3|24
1732095620000|2024-11-20 09:40:20|201740.5|201650.5|201743.2|201653.2|201745.2|201655.2|201740.5|201650.5|19
1732095630000|2024-11-20 09:40:30|201743.3|201653.3|201758|201668|201762.2|201672.2|201737.3|201647.3|17
1732095640000|2024-11-20 09:40:40|201762.1|201672.1|201769.9|201679.9|201773.7|201683.7|201752.8|201662.8|16
1732095650000|2024-11-20 09:40:50|201770.1|201680.1|201728.8|201678.8|201774.1|201684.1|201728.8|201678.8|9
1732095660000|2024-11-20 09:41:00|201752.1|201662.1|201750.6|201660.6|201755.8|201665.8|201749|201659|10
1732095670000|2024-11-20 09:41:10|201755.9|201665.9|201742.7|201652.7|201755.9|201665.9|201741.3|201651.3|15
1732095680000|2024-11-20 09:41:20|201747.1|201657.1|201754.4|201664.4|201764.2|201674.2|201720.5|201630.5|18
1732095690000|2024-11-20 09:41:30|201754.9|201664.9|201757.6|201667.6|201767|201677|201754.9|201664.9|21
1732095700000|2024-11-20 09:41:40|201757.4|201667.4|201711.2|201621.2|201757.6|201667.6|201710.9|201620.9|18
1732095710000|2024-11-20 09:41:50|201711|201621|201713.6|201623.6|201716.6|201626.6|201701.9|201611.9|16
1732095720000|2024-11-20 09:42:00|201713.4|201623.4|201702.8|201612.8|201716.3|201626.3|201700.2|201610.2|22
1732095730000|2024-11-20 09:42:10|201702.6|201612.6|201720|201630|201720|201630|201696.3|201606.3|19
1732095740000|2024-11-20 09:42:20|201716|201626|201696|201606|201716|201626|201688|201598|29
1732095750000|2024-11-20 09:42:30|201695.9|201605.9|201717.4|201627.4|201718.3|201628.3|201695.9|201605.9|23
1732095760000|2024-11-20 09:42:40|201717.5|201627.5|201717.7|201627.7|201718.2|201628.2|201717.4|201627.4|22
1732095770000|2024-11-20 09:42:50|201717.4|201627.4|201745|201655|201767.3|201677.3|201717.4|201627.4|17
1732095780000|2024-11-20 09:43:00|201752|201662|201741.7|201651.7|201758.3|201668.3|201735.5|201645.5|24
1732095790000|2024-11-20 09:43:10|201740.9|201650.9|201752.5|201662.5|201756.5|201666.5|201738|201648|21
1732095800000|2024-11-20 09:43:20|201753.8|201663.8|201786.2|201696.2|201803.4|201713.4|201745.9|201655.9|24
1732095810000|2024-11-20 09:43:30|201781.7|201691.7|201788.5|201698.5|201803.6|201713.6|201781.7|201691.7|14
1732095820000|2024-11-20 09:43:40|201795.7|201705.7|201785.9|201695.9|201795.7|201705.7|201785.9|201695.9|12
1732095830000|2024-11-20 09:43:50|201787.2|201697.2|201802.3|201712.3|201802.3|201712.3|201787.2|201697.2|13
1732095840000|2024-11-20 09:44:00|201797.1|201707.1|201794.6|201704.6|201803.4|201713.4|201790|201700|26
1732095850000|2024-11-20 09:44:10|201796.5|201706.5|201803.9|201713.9|201805|201715|201794.6|201704.6|27
1732095860000|2024-11-20 09:44:20|201804.4|201714.4|201813|201723|201834.8|201744.8|201803.6|201713.6|17
1732095870000|2024-11-20 09:44:30|201806.3|201716.3|201812.6|201722.6|201816.1|201726.1|201806.3|201716.3|4
1732095880000|2024-11-20 09:44:40|201806.2|201716.2|201817.5|201727.5|201826.2|201736.2|201806.2|201716.2|11
1732095890000|2024-11-20 09:44:50|201822.6|201732.6|201839|201749|201841.6|201751.6|201817.1|201727.1|12
1732095900000|2024-11-20 09:45:00|201839.3|201749.3|201825.5|201735.5|201841.2|201751.2|201822.4|201732.4|26
1732095910000|2024-11-20 09:45:10|201825.2|201735.2|201825.8|201735.8|201830.1|201740.1|201818.2|201728.2|17
1732095920000|2024-11-20 09:45:20|201825.9|201735.9|201824.9|201734.9|201831.6|201741.6|201814|201724|23
1732095930000|2024-11-20 09:45:30|201827.2|201737.2|201827.1|201737.1|201832.6|201742.6|201822.6|201732.6|16
1732095940000|2024-11-20 09:45:40|201825.7|201735.7|201862.6|201772.6|201874.6|201784.6|201825.7|201735.7|18
1732095950000|2024-11-20 09:45:50|201862.8|201772.8|201871.2|201781.2|201876.8|201786.8|201862.8|201772.8|6
1732095960000|2024-11-20 09:46:00|201866.8|201776.8|201857.2|201767.2|201866.8|201776.8|201838.4|201748.4|24
1732095970000|2024-11-20 09:46:10|201853.4|201763.4|201831|201741|201853.4|201763.4|201819.7|201729.7|12
1732095980000|2024-11-20 09:46:20|201829.1|201739.1|201823.6|201733.6|201833.4|201743.4|201817.8|201727.8|7
1732095990000|2024-11-20 09:46:30|201821.1|201731.1|201825.6|201735.6|201828.8|201738.8|201821.1|201731.1|9
1732096000000|2024-11-20 09:46:40|201826.5|201736.5|201822.1|201732.1|201826.6|201736.6|201815.1|201725.1|16
1732096010000|2024-11-20 09:46:50|201815.1|201725.1|201805.9|201715.9|201821.8|201731.8|201802.7|201712.7|7
1732096020000|2024-11-20 09:47:00|201802.5|201712.5|201871.5|201781.5|201872.1|201782.1|201802.5|201712.5|10
1732096030000|2024-11-20 09:47:10|201876.8|201786.8|201873|201783|201880.2|201790.2|201869.6|201779.6|5
1732096040000|2024-11-20 09:47:20|201868.9|201778.9|201836.9|201746.9|201868.9|201778.9|201836.9|201746.9|6
1732096050000|2024-11-20 09:47:30|201846.3|201756.3|201854.4|201764.4|201854.4|201764.4|201835.1|201745.1|19
1732096060000|2024-11-20 09:47:40|201857.4|201767.4|201866.2|201776.2|201866.2|201776.2|201857.4|201767.4|6
1732096070000|2024-11-20 09:47:50|201863.1|201773.1|201824.5|201734.5|201867.1|201777.1|201824.5|201734.5|5
1732096080000|2024-11-20 09:48:00|201837.2|201747.2|201829|201739|201837.2|201747.2|201829|201739|4
1732096090000|2024-11-20 09:48:10|201826.7|201736.7|201826.7|201736.7|201829|201739|201826.7|201736.7|3
1732096100000|2024-11-20 09:48:20|201829|201739|201811.1|201721.1|201829|201739|201805.7|201715.7|12
1732096110000|2024-11-20 09:48:30|201815|201725|201815.6|201725.6|201820.2|201730.2|201805.1|201715.1|12
1732096120000|2024-11-20 09:48:40|201820.2|201730.2|201787.6|201697.6|201820.2|201730.2|201779.2|201689.2|14
1732096130000|2024-11-20 09:48:50|201783.9|201693.9|201760.8|201670.8|201783.9|201693.9|201750.7|201660.7|18
1732096140000|2024-11-20 09:49:00|201756.7|201666.7|201804.9|201714.9|201805.8|201715.8|201756.7|201666.7|16
1732096150000|2024-11-20 09:49:10|201811.3|201721.3|201822.6|201732.6|201822.8|201732.8|201809.5|201719.5|12
1732096160000|2024-11-20 09:49:20|201821.6|201731.6|201832.9|201742.9|201836.9|201746.9|201821.6|201731.6|9
1732096170000|2024-11-20 09:49:30|201840.4|201750.4|201814|201764|201840.4|201772.7|201813.4|201750.4|7
1732096180000|2024-11-20 09:49:40|201813.4|201763.4|201813.2|201763.2|201815.2|201765.2|201812.4|201762.4|7
1732096190000|2024-11-20 09:49:50|201813|201763|201809.4|201759.4|201813.4|201763.4|201809|201759|10
1732096200000|2024-11-20 09:50:00|201812.3|201762.3|201832.2|201742.2|201835.2|201762.3|201812.3|201740.4|14
1732096210000|2024-11-20 09:50:10|201832|201742|201829.5|201739.5|201838.1|201748.1|201829.4|201739.4|10
1732096220000|2024-11-20 09:50:20|201829|201739|201870|201820|201870|201820|201829|201739|8
1732096230000|2024-11-20 09:50:30|201858.9|201808.9|201947.3|201857.3|201954.3|201881.2|201858.8|201808.8|31
1732096240000|2024-11-20 09:50:40|201944.1|201854.1|202004.7|201914.7|202010.1|201920.1|201944.1|201854.1|21
1732096250000|2024-11-20 09:50:50|202007.2|201917.2|202020.2|201930.2|202036.1|201946.1|201994|201904|26
1732096260000|2024-11-20 09:51:00|202020.3|201930.3|202029.6|201939.6|202033.5|201943.5|202020.3|201930.3|23
1732096270000|2024-11-20 09:51:10|202035.9|201945.9|201994.1|201904.1|202035.9|201945.9|201994.1|201904.1|30
1732096280000|2024-11-20 09:51:20|201994.4|201904.4|202003.1|201913.1|202006.1|201916.1|201986.4|201896.4|25
1732096290000|2024-11-20 09:51:30|202003.3|201913.3|201997.5|201907.5|202009|201919|201995.8|201905.8|17
1732096300000|2024-11-20 09:51:40|201994.6|201904.6|201978.5|201888.5|201994.6|201904.6|201978.5|201888.5|15
1732096310000|2024-11-20 09:51:50|201975.6|201885.6|201943.6|201853.6|201975.6|201885.6|201942.4|201852.4|12
1732096320000|2024-11-20 09:52:00|201944.1|201854.1|201986.1|201896.1|201996.5|201906.5|201938.6|201848.6|19
1732096330000|2024-11-20 09:52:10|201984.9|201894.9|201955.2|201865.2|201984.9|201894.9|201952.1|201862.1|12
1732096340000|2024-11-20 09:52:20|201946.6|201856.6|201927.4|201837.4|201946.6|201856.6|201927.4|201837.4|9
1732096350000|2024-11-20 09:52:30|201929|201839|201939|201849|201946.5|201856.5|201921.7|201831.7|19
1732096360000|2024-11-20 09:52:40|201939.2|201849.2|201969.1|201879.1|201999.6|201909.6|201939.2|201849.2|14
1732096370000|2024-11-20 09:52:50|201966.5|201876.5|201954.3|201864.3|201966.5|201876.5|201954.3|201864.3|5
1732096380000|2024-11-20 09:53:00|201960.5|201870.5|201954.3|201864.3|201960.5|201870.5|201954.3|201864.3|4
1732096390000|2024-11-20 09:53:10|201963.2|201873.2|201966.3|201876.3|201968.7|201878.7|201962.2|201872.2|6
1732096400000|2024-11-20 09:53:20|201961.1|201871.1|202035|201945|202042.8|201952.8|201961.1|201871.1|15
1732096410000|2024-11-20 09:53:30|202037.9|201947.9|202026.8|201936.8|202039.6|201949.6|202026.8|201936.8|10
1732096420000|2024-11-20 09:53:40|202031.4|201941.4|202028.2|201938.2|202040.5|201950.5|202028.2|201938.2|10
1732096430000|2024-11-20 09:53:50|202024.4|201934.4|202014.5|201924.5|202028.8|201938.8|202008.6|201918.6|19
1732096440000|2024-11-20 09:54:00|202009.7|201919.7|202012|201922|202018.9|201928.9|202004.3|201914.3|13
1732096450000|2024-11-20 09:54:10|202008.9|201918.9|202092.4|202002.4|202099.9|202009.9|202008.9|201918.9|19
1732096460000|2024-11-20 09:54:20|202087.8|201997.8|202110.3|202020.3|202120|202030|202084.2|201994.2|15
1732096470000|2024-11-20 09:54:30|202110|202020|202114.9|202024.9|202116.3|202026.3|202106.4|202016.4|11
1732096480000|2024-11-20 09:54:40|202114.3|202024.3|202115.3|202025.3|202121.7|202031.7|202109|202019|12
1732096490000|2024-11-20 09:54:50|202111.1|202021.1|202113.9|202023.9|202114.6|202024.6|202107.4|202017.4|9
1732096500000|2024-11-20 09:55:00|202111.5|202021.5|202100.4|202010.4|202111.5|202021.5|202096.7|202006.7|12
1732096510000|2024-11-20 09:55:10|202097|202007|202094.1|202004.1|202097.9|202007.9|202088|201998|7
1732096520000|2024-11-20 09:55:20|202094.5|202004.5|202046.1|201956.1|202094.5|202004.5|202035.4|201945.4|15
1732096530000|2024-11-20 09:55:30|202042.5|201952.5|202031.9|201941.9|202042.5|201952.5|201997.7|201907.7|14
1732096540000|2024-11-20 09:55:40|202029.5|201939.5|202036.3|201946.3|202048.7|201958.7|202029.5|201939.5|12
1732096550000|2024-11-20 09:55:50|202038|201948|202033|201943|202038|201948|202033|201943|5
1732096560000|2024-11-20 09:56:00|202036.1|201946.1|202036.3|201946.3|202036.3|201946.3|202036.1|201946.1|2
1732096570000|2024-11-20 09:56:10|202036.1|201946.1|202139.5|202049.5|202139.5|202049.5|202036.1|201946.1|14
1732096580000|2024-11-20 09:56:20|202142.8|202052.8|202142.8|202052.8|202142.8|202052.8|202142.8|202052.8|1
1732096590000|2024-11-20 09:56:30|202143.6|202053.6|202151.8|202061.8|202151.8|202061.8|202143.6|202053.6|12
1732096600000|2024-11-20 09:56:40|202146.9|202056.9|202142.7|202052.7|202150.3|202060.3|202140.5|202050.5|14
1732096610000|2024-11-20 09:56:50|202136.8|202046.8|202132.1|202042.1|202136.8|202046.8|202130.2|202040.2|11
1732096620000|2024-11-20 09:57:00|202128.5|202038.5|202129.7|202039.7|202132.3|202042.3|202125.9|202035.9|13
1732096630000|2024-11-20 09:57:10|202126.6|202036.6|202113.8|202023.8|202126.6|202036.6|202113.1|202023.1|9
1732096640000|2024-11-20 09:57:20|202110|202020|202115|202025|202115.7|202025.7|202110|202020|17
1732096650000|2024-11-20 09:57:30|202114|202024|202091.8|202001.8|202114.2|202024.2|202083|201993|19
1732096660000|2024-11-20 09:57:40|202091.5|202001.5|202085.6|201995.6|202093.6|202003.6|202085.6|201995.6|7
1732096670000|2024-11-20 09:57:50|202085.8|201995.8|202078.3|201988.3|202085.8|201995.8|202072.4|201982.4|14
1732096680000|2024-11-20 09:58:00|202078.1|201988.1|202071.3|201981.3|202078.1|201988.1|202071.3|201981.3|9
1732096690000|2024-11-20 09:58:10|202071.4|201981.4|202079.3|201989.3|202079.6|201989.6|202070.9|201980.9|16
1732096700000|2024-11-20 09:58:20|202079.5|201989.5|202077.9|201987.9|202080.3|201990.3|202074.7|201984.7|14
1732096710000|2024-11-20 09:58:30|202074.2|201984.2|202035.6|201945.6|202077.2|201987.2|202032.5|201942.5|11
1732096720000|2024-11-20 09:58:40|202037.1|201947.1|202035.4|201945.4|202040.9|201950.9|202030.8|201940.8|14
1732096730000|2024-11-20 09:58:50|202039.3|201949.3|202012.4|201922.4|202039.3|201949.3|202004.6|201914.6|21
1732096740000|2024-11-20 09:59:00|202012.9|201922.9|202037.7|201947.7|202041.9|201951.9|202012.1|201922.1|13
1732096750000|2024-11-20 09:59:10|202038.1|201948.1|202032|201942|202038.6|201948.6|202032|201942|13
1732096760000|2024-11-20 09:59:20|202036.1|201946.1|202037.9|201947.9|202042.9|201952.9|202033.4|201943.4|13
1732096770000|2024-11-20 09:59:30|202038.4|201948.4|202077|201987|202078.9|202015.3|202037.7|201947.7|22
1732096780000|2024-11-20 09:59:40|202070.6|201980.6|202067.2|201977.2|202076.2|201986.2|202067|201977|10
1732096790000|2024-11-20 09:59:50|202067.4|201977.4|202070.4|201980.4|202076.5|201986.5|202067.2|201977.2|19
1732096800000|2024-11-20 10:00:00|202070.5|201980.5|202080|201990|202092.5|202002.5|202067.7|201977.7|32
1732096810000|2024-11-20 10:00:10|202076.5|201986.5|202077.5|201987.5|202098.5|202008.5|202069.7|201979.7|23
1732096820000|2024-11-20 10:00:20|202077.6|201987.6|202069.9|201979.9|202077.8|201987.8|202068.9|201978.9|22
1732096830000|2024-11-20 10:00:30|202070.2|201980.2|202075|201985|202081.5|201991.5|202069.9|201979.9|16
1732096840000|2024-11-20 10:00:40|202071.3|201981.3|202072.1|201982.1|202072.1|201982.1|202065.9|201975.9|13
1732096850000|2024-11-20 10:00:50|202069.4|201979.4|202024|201934|202069.4|201979.4|201999.5|201909.5|21
1732096860000|2024-11-20 10:01:00|202019.8|201929.8|202007.8|201917.8|202023.2|201933.2|202007.1|201917.1|18
1732096870000|2024-11-20 10:01:10|202007.6|201917.6|202003.8|201913.8|202009.3|201919.3|201999|201909|19
1732096880000|2024-11-20 10:01:20|202004.3|201914.3|202062.8|201972.8|202062.8|201991.6|202001|201911|16
1732096890000|2024-11-20 10:01:30|202062.5|201972.5|202062.8|201972.8|202064.3|201974.3|202062.5|201972.5|9
1732096900000|2024-11-20 10:01:40|202063|201973|202078.3|201988.3|202080.9|201990.9|202062.7|201972.7|17
1732096910000|2024-11-20 10:01:50|202078.4|201988.4|202091.2|202001.2|202091.2|202001.2|202072.2|201982.2|20
1732096920000|2024-11-20 10:02:00|202091.4|202001.4|202071.7|201981.7|202091.4|202001.4|202069.8|201979.8|19
1732096930000|2024-11-20 10:02:10|202069.2|201979.2|202067.9|201977.9|202081.5|201991.5|202067.9|201977.9|11
1732096940000|2024-11-20 10:02:20|202068.2|201978.2|202068.1|201978.1|202071.2|201981.2|202065.3|201975.3|17
1732096950000|2024-11-20 10:02:30|202067.1|201977.1|202014|201924|202067.1|201977.1|202007.9|201917.9|8
1732096960000|2024-11-20 10:02:40|202014.5|201924.5|202003.7|201913.7|202014.5|201924.5|202003.7|201913.7|10
1732096970000|2024-11-20 10:02:50|202004.3|201914.3|202002.3|201912.3|202004.3|201914.3|201999.3|201909.3|11
1732096980000|2024-11-20 10:03:00|201998.8|201908.8|202001.5|201911.5|202002|201912|201998.8|201908.8|3
1732096990000|2024-11-20 10:03:10|202001.9|201911.9|201970.9|201920.9|202001.9|201920.9|201965.4|201904.1|4
1732097000000|2024-11-20 10:03:20|201967.1|201917.1|201967.1|201917.1|201967.1|201917.1|201967.1|201917.1|1
1732097010000|2024-11-20 10:03:30|201963.4|201913.4|201991.4|201901.4|201998.4|201918.2|201940.4|201890.4|17
1732097020000|2024-11-20 10:03:40|201996.9|201906.9|202004|201914|202004|201914|201991.5|201901.5|15
1732097030000|2024-11-20 10:03:50|202004.1|201914.1|201999.9|201909.9|202016.1|201926.1|201999.9|201909.9|10
1732097040000|2024-11-20 10:04:00|201998.8|201908.8|201997.9|201907.9|202000.3|201910.3|201992.2|201902.2|15
1732097050000|2024-11-20 10:04:10|201998.1|201908.1|201959.5|201869.5|201998.2|201908.2|201958|201868|12
1732097060000|2024-11-20 10:04:20|201959.3|201869.3|201954.8|201864.8|201970.4|201880.4|201949.6|201859.6|26
1732097070000|2024-11-20 10:04:30|201957.3|201867.3|201957.4|201867.4|201966.6|201876.6|201955.5|201865.5|14
1732097080000|2024-11-20 10:04:40|201957.7|201867.7|201954.9|201864.9|201961.8|201871.8|201954.9|201864.9|12
1732097090000|2024-11-20 10:04:50|201965.4|201875.4|201955.4|201865.4|201965.4|201875.4|201951.7|201861.7|26
1732097100000|2024-11-20 10:05:00|201952.3|201862.3|201955.7|201865.7|201957.1|201867.1|201952.3|201862.3|16
1732097110000|2024-11-20 10:05:10|201956.1|201866.1|201963.1|201873.1|201965.9|201875.9|201956.1|201866.1|11
1732097120000|2024-11-20 10:05:20|201965.6|201875.6|201971.8|201881.8|202004.8|201934.3|201965.6|201875.6|21
1732097130000|2024-11-20 10:05:30|201974.2|201884.2|201973.1|201883.1|201974.2|201884.2|201972|201882|7
1732097140000|2024-11-20 10:05:40|201973|201883|201980.3|201890.3|201985.6|201895.6|201955.2|201865.2|18
1732097150000|2024-11-20 10:05:50|201983.7|201893.7|201989.9|201899.9|201989.9|201899.9|201980.8|201890.8|5
1732097160000|2024-11-20 10:06:00|201998.1|201908.1|201991.6|201901.6|201999.6|201909.6|201989|201899|15
1732097170000|2024-11-20 10:06:10|201989.9|201899.9|201985|201895|201994.7|201904.7|201984.9|201894.9|7
1732097180000|2024-11-20 10:06:20|201989.3|201899.3|201964.1|201874.1|201989.3|201899.3|201964.1|201874.1|5
1732097190000|2024-11-20 10:06:30|201964.2|201874.2|201964.1|201874.1|201967.9|201877.9|201964.1|201874.1|3
1732097200000|2024-11-20 10:06:40|201964.2|201874.2|201936.9|201846.9|201964.6|201874.6|201925.2|201835.2|18
1732097210000|2024-11-20 10:06:50|201925.8|201835.8|201927.3|201837.3|201937.4|201847.4|201922.5|201832.5|20
1732097220000|2024-11-20 10:07:00|201924.2|201834.2|201908.9|201818.9|201927.3|201837.3|201908.9|201818.9|12
1732097230000|2024-11-20 10:07:10|201905|201815|201908.9|201818.9|201908.9|201818.9|201905|201815|3
1732097240000|2024-11-20 10:07:20|201902.2|201812.2|201926.2|201836.2|201932.2|201842.2|201902.2|201812.2|8
1732097250000|2024-11-20 10:07:30|201925.7|201835.7|201921.6|201831.6|201927.6|201837.6|201919.8|201829.8|11
1732097260000|2024-11-20 10:07:40|201928.2|201838.2|201940|201850|201949.8|201859.8|201928.2|201838.2|12
1732097270000|2024-11-20 10:07:50|201943.6|201853.6|201944.5|201854.5|201950|201860|201940.7|201850.7|6
1732097280000|2024-11-20 10:08:00|201949.5|201859.5|201948.2|201858.2|201951.3|201861.3|201945.8|201855.8|11
1732097290000|2024-11-20 10:08:10|201947.5|201857.5|201948.2|201858.2|201948.2|201858.2|201947.5|201857.5|2
1732097300000|2024-11-20 10:08:20|201942.8|201852.8|201956.9|201866.9|201956.9|201866.9|201942.8|201852.8|9
1732097310000|2024-11-20 10:08:30|201962.6|201872.6|201962.1|201872.1|201972.7|201882.7|201957.5|201867.5|15
1732097320000|2024-11-20 10:08:40|201966.5|201876.5|201974.5|201884.5|201974.5|201884.5|201955.3|201865.3|9
1732097330000|2024-11-20 10:08:50|201978.2|201888.2|201978|201888|201978.5|201888.5|201977.9|201887.9|5
1732097340000|2024-11-20 10:09:00|201974.5|201884.5|201978|201888|201978|201888|201974.5|201884.5|2
1732097350000|2024-11-20 10:09:10|201970.4|201880.4|201948.1|201858.1|201972.4|201882.4|201944.6|201854.6|7
1732097360000|2024-11-20 10:09:20|201942.1|201852.1|201926.8|201836.8|201949.1|201859.1|201917.5|201827.5|12
1732097370000|2024-11-20 10:09:30|201919.3|201829.3|201920.1|201830.1|201920.2|201830.2|201919.3|201829.3|13
1732097380000|2024-11-20 10:09:40|201920.5|201830.5|201916.6|201826.6|201920.5|201830.5|201916.6|201826.6|6
1732097390000|2024-11-20 10:09:50|201917.1|201827.1|201925.8|201835.8|201927.3|201837.3|201917|201827|13
1732097400000|2024-11-20 10:10:00|201930.6|201840.6|201943.6|201853.6|201959.9|201869.9|201929.7|201839.7|15
1732097410000|2024-11-20 10:10:10|201943.8|201853.8|201936.4|201846.4|201947.4|201857.4|201936.4|201846.4|12
1732097420000|2024-11-20 10:10:20|201930.9|201840.9|201961.5|201871.5|201971.1|201908.8|201930.9|201840.9|8
1732097430000|2024-11-20 10:10:30|201959.2|201869.2|201981.1|201891.1|201983.4|201893.4|201941.9|201851.9|24
1732097440000|2024-11-20 10:10:40|201982.1|201892.1|201963.4|201873.4|201982.3|201892.3|201963.4|201873.4|21
1732097450000|2024-11-20 10:10:50|201963.5|201873.5|201977.7|201887.7|201985.1|201895.1|201951.7|201861.7|14
1732097460000|2024-11-20 10:11:00|201979.9|201889.9|201979.3|201889.3|201984|201894|201969.4|201879.4|11
1732097470000|2024-11-20 10:11:10|201970.4|201880.4|202004.3|201914.3|202016.5|201926.5|201970.4|201880.4|19
1732097480000|2024-11-20 10:11:20|202008.5|201918.5|202012.1|201922.1|202015.6|201925.6|202003.4|201913.4|12
1732097490000|2024-11-20 10:11:30|202008.2|201918.2|202039.4|201949.4|202044.3|201954.3|202008.2|201918.2|11
1732097500000|2024-11-20 10:11:40|202046.2|201956.2|202049.9|201959.9|202070.8|201980.8|202044.2|201954.2|22
1732097510000|2024-11-20 10:11:50|202047.1|201957.1|202048.7|201958.7|202058.4|201968.4|202043.4|201953.4|16
1732097520000|2024-11-20 10:12:00|202052.3|201962.3|202057.3|201967.3|202070.1|201980.1|202049|201959|13
1732097530000|2024-11-20 10:12:10|202053.5|201963.5|202080|201990|202084.8|201994.8|202053|201963|7
1732097540000|2024-11-20 10:12:20|202083.8|201993.8|202084|201994|202084|201994|202079.8|201989.8|3
1732097550000|2024-11-20 10:12:30|202079.4|201989.4|202034.6|201944.6|202079.4|201989.4|202028.7|201938.7|16
1732097560000|2024-11-20 10:12:40|202033.2|201943.2|202003.3|201913.3|202036.4|201946.4|201998|201908|12
1732097570000|2024-11-20 10:12:50|202003.5|201913.5|201998.9|201908.9|202008.4|201918.4|201998.4|201908.4|12
1732097580000|2024-11-20 10:13:00|202002.2|201912.2|201992.4|201902.4|202002.7|201912.7|201988.9|201898.9|12
1732097590000|2024-11-20 10:13:10|201996.1|201906.1|201996|201906|202001.2|201911.2|201986.7|201896.7|24
1732097600000|2024-11-20 10:13:20|201992.7|201902.7|201996.1|201906.1|202001.4|201911.4|201989.2|201899.2|15
1732097610000|2024-11-20 10:13:30|201995.7|201905.7|201998.8|201908.8|202004.3|201914.3|201981.7|201891.7|20
1732097620000|2024-11-20 10:13:40|201993.2|201903.2|201994|201904|201994.7|201904.7|201985.9|201895.9|15
1732097630000|2024-11-20 10:13:50|201994.3|201904.3|201993.1|201903.1|201994.5|201904.5|201992.9|201902.9|7
1732097640000|2024-11-20 10:14:00|201994.1|201904.1|201953.2|201863.2|201994.1|201904.1|201944.8|201854.8|18
1732097650000|2024-11-20 10:14:10|201947.3|201857.3|201953.8|201863.8|201957.4|201867.4|201947.3|201857.3|17
1732097660000|2024-11-20 10:14:20|201948.7|201858.7|201956|201866|201962.5|201872.5|201945.5|201855.5|11
1732097670000|2024-11-20 10:14:30|201956.2|201866.2|201959.4|201869.4|201962.3|201872.3|201953.1|201863.1|9
1732097680000|2024-11-20 10:14:40|201958.6|201868.6|201963.4|201873.4|201966.8|201876.8|201958.4|201868.4|15
1732097690000|2024-11-20 10:14:50|201957.8|201867.8|201953.9|201863.9|201957.8|201867.8|201938|201848|16
1732097700000|2024-11-20 10:15:00|201953.1|201863.1|201957.8|201867.8|201961.4|201871.4|201944.9|201854.9|24
1732097710000|2024-11-20 10:15:10|201953.1|201863.1|201949.7|201859.7|201958.5|201868.5|201947.8|201857.8|19
1732097720000|2024-11-20 10:15:20|201953.6|201863.6|202013.4|201923.4|202018.4|201928.4|201953.6|201863.6|13
1732097730000|2024-11-20 10:15:30|202014.2|201924.2|202015.3|201925.3|202024.4|201934.4|202001.2|201911.2|21
1732097740000|2024-11-20 10:15:40|202019.8|201929.8|202026.4|201936.4|202037|201947|202013|201923|27
1732097750000|2024-11-20 10:15:50|202026.9|201936.9|202024.1|201934.1|202027.1|201937.1|202015.7|201925.7|27
1732097760000|2024-11-20 10:16:00|202024|201934|202030.7|201940.7|202041.9|201951.9|202015.3|201925.3|35
1732097770000|2024-11-20 10:16:10|202037.2|201947.2|202032.4|201942.4|202039.5|201949.5|202027.3|201937.3|31
1732097780000|2024-11-20 10:16:20|202031.9|201941.9|202027.7|201937.7|202032.9|201942.9|202024|201934|19
1732097790000|2024-11-20 10:16:30|202026.5|201936.5|202005|201915|202026.5|201936.5|202005|201915|18
1732097800000|2024-11-20 10:16:40|201992.9|201902.9|202002.7|201912.7|202002.7|201912.7|201992.9|201902.9|16
1732097810000|2024-11-20 10:16:50|202001.9|201911.9|201992.4|201902.4|202007.4|201917.4|201991|201901|15
1732097820000|2024-11-20 10:17:00|201990.7|201900.7|201992|201902|201992|201902|201986.9|201896.9|12
1732097830000|2024-11-20 10:17:10|201992.2|201902.2|202029.9|201939.9|202040.1|201950.1|201981.1|201891.1|22
1732097840000|2024-11-20 10:17:20|202030.4|201940.4|202033.1|201943.1|202036.6|201946.6|202028.6|201938.6|16
1732097850000|2024-11-20 10:17:30|202032.9|201942.9|202030.1|201940.1|202041.6|201951.6|202024.2|201934.2|17
1732097860000|2024-11-20 10:17:40|202035.1|201945.1|202034.7|201944.7|202035.1|201945.1|202029.4|201939.4|21
1732097870000|2024-11-20 10:17:50|202038|201948|202048.3|201958.3|202057.9|201967.9|202036.6|201946.6|29
1732097880000|2024-11-20 10:18:00|202048.9|201958.9|202051|201961|202052.7|201962.7|202045.6|201955.6|19
1732097890000|2024-11-20 10:18:10|202046.9|201956.9|202004.7|201914.7|202046.9|201956.9|202000.9|201910.9|11
1732097900000|2024-11-20 10:18:20|202006|201916|202000.8|201910.8|202006|201916|202000.6|201910.6|5
1732097910000|2024-11-20 10:18:30|202001.8|201911.8|202005.9|201915.9|202007.2|201917.2|202001.8|201911.8|10
1732097920000|2024-11-20 10:18:40|202006.5|201916.5|202021.7|201931.7|202024.3|201934.3|202003.7|201913.7|11
1732097930000|2024-11-20 10:18:50|202023.6|201933.6|202033.6|201943.6|202039.3|201949.3|202004.2|201914.2|19
1732097940000|2024-11-20 10:19:00|202039.6|201949.6|202038.5|201948.5|202042.1|201952.1|202035.6|201945.6|10
1732097950000|2024-11-20 10:19:10|202038.8|201948.8|202054.4|201964.4|202054.4|201964.4|202038.8|201948.8|7
1732097960000|2024-11-20 10:19:20|202051.4|201961.4|202055.6|201965.6|202059.5|201969.5|202051|201961|11
1732097970000|2024-11-20 10:19:30|202059|201969|202059.2|201969.2|202062|201972|202053.4|201963.4|18
1732097980000|2024-11-20 10:19:40|202065.5|201975.5|202068.9|201978.9|202073.5|201983.5|202056.8|201966.8|18
1732097990000|2024-11-20 10:19:50|202068.6|201978.6|202068.4|201978.4|202068.9|201978.9|202065.2|201975.2|7
1732098000000|2024-11-20 10:20:00|202068.6|201978.6|202079.4|201989.4|202095.2|202005.2|202068.6|201978.6|18
1732098010000|2024-11-20 10:20:10|202079.7|201989.7|202082.7|201992.7|202082.7|201992.7|202078.5|201988.5|8
1732098020000|2024-11-20 10:20:20|202087.9|201997.9|202081.4|201991.4|202087.9|201997.9|202077.4|201987.4|17
1732098030000|2024-11-20 10:20:30|202075.1|201985.1|202082.1|201992.1|202083.7|201993.7|202075.1|201985.1|13
1732098040000|2024-11-20 10:20:40|202086.6|201996.6|202128.5|202038.5|202138|202065|202086.6|201996.6|15
1732098050000|2024-11-20 10:20:50|202128.3|202038.3|202116.1|202026.1|202130.4|202040.4|202116.1|202026.1|8
1732098060000|2024-11-20 10:21:00|202113|202023|202116.4|202026.4|202121.8|202031.8|202111.7|202021.7|20
1732098070000|2024-11-20 10:21:10|202120.4|202030.4|202116.4|202026.4|202120.6|202030.6|202116.4|202026.4|12
1732098080000|2024-11-20 10:21:20|202117.4|202027.4|202122.1|202032.1|202122.4|202032.4|202107.2|202017.2|19
1732098090000|2024-11-20 10:21:30|202121.9|202031.9|202114.2|202024.2|202125.5|202035.5|202109.1|202019.1|21
1732098100000|2024-11-20 10:21:40|202113.6|202023.6|202118.2|202028.2|202118.7|202028.7|202112.6|202022.6|15
1732098110000|2024-11-20 10:21:50|202118|202028|202131.8|202041.8|202135.8|202045.8|202118|202028|13
1732098120000|2024-11-20 10:22:00|202130.1|202040.1|202159.3|202069.3|202159.3|202069.3|202130.1|202040.1|11
1732098130000|2024-11-20 10:22:10|202154.9|202104.9|202174.5|202084.5|202175.5|202104.9|202154.9|202084.4|7
1732098140000|2024-11-20 10:22:20|202174.4|202084.4|202174.2|202084.2|202175.3|202085.3|202174|202084|10
1732098150000|2024-11-20 10:22:30|202174.4|202084.4|202179.6|202089.6|202182|202092|202174.4|202084.4|13
1732098160000|2024-11-20 10:22:40|202179.5|202089.5|202175.3|202085.3|202195.4|202105.4|202172.1|202082.1|17
1732098170000|2024-11-20 10:22:50|202175.2|202085.2|202163.8|202073.8|202175.3|202085.3|202163.8|202073.8|11
1732098180000|2024-11-20 10:23:00|202163.9|202073.9|202120.2|202030.2|202163.9|202073.9|202117.7|202027.7|9
1732098190000|2024-11-20 10:23:10|202119.6|202029.6|202090.3|202000.3|202123.7|202033.7|202081.1|201991.1|18
1732098200000|2024-11-20 10:23:20|202090.1|202000.1|202091.8|202001.8|202092.1|202002.1|202090.1|202000.1|7
1732098210000|2024-11-20 10:23:30|202092.1|202002.1|202100.2|202010.2|202100.2|202010.2|202090.8|202000.8|17
1732098220000|2024-11-20 10:23:40|202098.9|202008.9|202085.6|201995.6|202100.1|202010.1|202085.5|201995.5|10
1732098230000|2024-11-20 10:23:50|202085.5|201995.5|202089.3|201999.3|202089.3|201999.3|202085.5|201995.5|5
1732098240000|2024-11-20 10:24:00|202089.1|201999.1|202084.4|201994.4|202089.3|201999.3|202084.1|201994.1|14
1732098250000|2024-11-20 10:24:10|202084.6|201994.6|202080.9|201990.9|202085.6|201995.6|202080.9|201990.9|13
1732098260000|2024-11-20 10:24:20|202081.1|201991.1|202076.4|201986.4|202086|201996|202070|201980|15
1732098270000|2024-11-20 10:24:30|202078.9|201988.9|202079.5|201989.5|202084.7|201994.7|202074.5|201984.5|17
1732098280000|2024-11-20 10:24:40|202079.3|201989.3|202054.8|201964.8|202079.3|201989.3|202051.4|201961.4|4
1732098290000|2024-11-20 10:24:50|202054.7|201964.7|202079.5|201989.5|202080.6|201990.6|202054.7|201964.7|21
1732098300000|2024-11-20 10:25:00|202079.7|201989.7|202075.5|201985.5|202084.4|201994.4|202075.5|201985.5|22
1732098310000|2024-11-20 10:25:10|202076.9|201986.9|202055.8|201965.8|202079.7|201989.7|202052.5|201962.5|14
1732098320000|2024-11-20 10:25:20|202051.2|201961.2|202049.8|201959.8|202055.2|201965.2|202045.1|201955.1|13
1732098330000|2024-11-20 10:25:30|202050|201960|202049.5|201959.5|202050.3|201960.3|202044.3|201954.3|13
1732098340000|2024-11-20 10:25:40|202044.4|201954.4|201965.5|201875.5|202049.6|201959.6|201942.7|201875.5|15
1732098350000|2024-11-20 10:25:50|201972.1|201882.1|202019.2|201929.2|202020.6|201933.1|201972.1|201882.1|18
1732098360000|2024-11-20 10:26:00|202017.4|201927.4|202002.8|201912.8|202019.7|201929.7|201996.4|201906.4|23
1732098370000|2024-11-20 10:26:10|202006.2|201916.2|201995.7|201905.7|202006.2|201916.2|201995.7|201905.7|12
1732098380000|2024-11-20 10:26:20|202000.1|201910.1|201999.1|201909.1|202006.8|201916.8|201994.5|201904.5|14
1732098390000|2024-11-20 10:26:30|202001.6|201911.6|201995.1|201905.1|202001.6|201911.6|201985.8|201895.8|14
1732098400000|2024-11-20 10:26:40|201990.8|201900.8|201990|201900|201991.1|201901.1|201986.6|201896.6|13
1732098410000|2024-11-20 10:26:50|201989.9|201899.9|201990|201900|201992.2|201902.2|201989.9|201899.9|9
1732098420000|2024-11-20 10:27:00|201989.9|201899.9|201991.1|201901.1|201991.1|201901.1|201986.9|201896.9|18
1732098430000|2024-11-20 10:27:10|201994.1|201904.1|201990.7|201900.7|201996.6|201906.6|201984.2|201894.2|13
1732098440000|2024-11-20 10:27:20|201990.4|201900.4|201990.7|201900.7|201990.9|201900.9|201990|201900|8
1732098450000|2024-11-20 10:27:30|201994|201904|201994.8|201904.8|201998.7|201908.7|201993.8|201903.8|14
1732098460000|2024-11-20 10:27:40|201994.5|201904.5|201991.1|201901.1|202016.7|201926.7|201987.3|201897.3|17
1732098470000|2024-11-20 10:27:50|201986.6|201896.6|202000|201910|202008.5|201918.5|201983|201893|31
1732098480000|2024-11-20 10:28:00|202001|201911|202014.6|201924.6|202017.1|201927.1|202001|201911|17
1732098490000|2024-11-20 10:28:10|202011.5|201921.5|202028.8|201938.8|202038.8|201948.8|202010.6|201920.6|13
1732098500000|2024-11-20 10:28:20|202030.7|201940.7|202040.9|201950.9|202043.1|201953.1|202023.8|201933.8|20
1732098510000|2024-11-20 10:28:30|202041.3|201951.3|202041.4|201951.4|202041.4|201951.4|202040.9|201950.9|14
1732098520000|2024-11-20 10:28:40|202041.2|201951.2|202032.8|201942.8|202041.5|201951.5|202032.6|201942.6|13
1732098530000|2024-11-20 10:28:50|202032.9|201942.9|202033.7|201943.7|202033.7|201943.7|202032.6|201942.6|8
1732098540000|2024-11-20 10:29:00|202036.9|201946.9|202038|201948|202045.3|201955.3|202032.5|201942.5|14
1732098550000|2024-11-20 10:29:10|202037.9|201947.9|202037.7|201947.7|202041.1|201951.1|202037.6|201947.6|13
1732098560000|2024-11-20 10:29:20|202037.6|201947.6|202040.9|201950.9|202041.6|201951.6|202037.6|201947.6|12
1732098570000|2024-11-20 10:29:30|202040.6|201950.6|202085.6|201995.6|202085.6|201995.6|202040.6|201950.6|37
1732098580000|2024-11-20 10:29:40|202080.9|201990.9|202083.4|201993.4|202089.9|201999.9|202074.4|201984.4|18
1732098590000|2024-11-20 10:29:50|202078.4|201988.4|202087|201997|202094.4|202004.4|202078|201988|20
1732098600000|2024-11-20 10:30:00|202084.2|201994.2|202096.8|202006.8|202102.8|202012.8|202080.2|201990.2|21
1732098610000|2024-11-20 10:30:10|202104.7|202014.7|202098.2|202008.2|202104.7|202014.7|202098.2|202008.2|2
1732098620000|2024-11-20 10:30:20|202104.8|202014.8|202099.6|202009.6|202105.6|202015.6|202096.5|202006.5|10
1732098630000|2024-11-20 10:30:30|202093.7|202003.7|202090.3|202000.3|202097.7|202007.7|202087.7|201997.7|9
1732098640000|2024-11-20 10:30:40|202095.1|202005.1|202085.9|201995.9|202095.1|202005.1|202076.6|201986.6|21
1732098650000|2024-11-20 10:30:50|202087.9|201997.9|202074.7|201984.7|202093.7|202003.7|202071.3|201981.3|11
1732098660000|2024-11-20 10:31:00|202080.2|201990.2|202080.5|201990.5|202082.9|201992.9|202071|201981|14
1732098670000|2024-11-20 10:31:10|202079.7|201989.7|202048.2|201958.2|202080.3|201990.3|202041.4|201951.4|26
1732098680000|2024-11-20 10:31:20|202047.9|201957.9|202050.5|201960.5|202055.7|201965.7|202043.4|201953.4|8
1732098690000|2024-11-20 10:31:30|202050.1|201960.1|202024.6|201934.6|202050.1|201960.1|202024.6|201934.6|14
1732098700000|2024-11-20 10:31:40|202024.8|201934.8|201999.7|201909.7|202029.5|201939.5|201997.3|201907.3|18
1732098710000|2024-11-20 10:31:50|202012|201922|202025.3|201935.3|202042.8|201952.8|202012|201922|15
1732098720000|2024-11-20 10:32:00|202025.4|201935.4|202025.4|201935.4|202026.1|201936.1|202024.6|201934.6|10
1732098730000|2024-11-20 10:32:10|202024.6|201934.6|202023.1|201933.1|202025.4|201935.4|202018.9|201928.9|24
1732098740000|2024-11-20 10:32:20|202018.9|201928.9|202030.2|201940.2|202032.8|201942.8|202018.9|201928.9|20
1732098750000|2024-11-20 10:32:30|202029.7|201939.7|201977.2|201887.2|202029.9|201939.9|201971.9|201881.9|15
1732098760000|2024-11-20 10:32:40|201977.4|201887.4|201963|201873|201980|201890|201956.7|201866.7|22
1732098770000|2024-11-20 10:32:50|201960|201870|201989.1|201899.1|201989.1|201899.1|201957.6|201867.6|15
1732098780000|2024-11-20 10:33:00|201993|201903|201994.8|201904.8|202000|201910|201987.7|201897.7|28
1732098790000|2024-11-20 10:33:10|201992.5|201902.5|201987.8|201897.8|201999.7|201909.7|201986.3|201896.3|20
1732098800000|2024-11-20 10:33:20|201998.2|201908.2|202001.2|201911.2|202008.3|201918.3|201998.1|201908.1|10
1732098810000|2024-11-20 10:33:30|202008.8|201918.8|202007.3|201917.3|202014.2|201924.2|202007.3|201917.3|7
1732098820000|2024-11-20 10:33:40|202017.3|201927.3|202046.9|201956.9|202047.2|201957.2|202017.3|201927.3|15
1732098830000|2024-11-20 10:33:50|202050.2|201960.2|202055.3|201965.3|202059.6|201969.6|202044.7|201954.7|17
1732098840000|2024-11-20 10:34:00|202055.5|201965.5|202041.8|201951.8|202055.5|201965.5|202041.8|201951.8|11
1732098850000|2024-11-20 10:34:10|202038.8|201948.8|202038.8|201948.8|202040.1|201950.1|202038.8|201948.8|3
1732098860000|2024-11-20 10:34:20|202038.9|201948.9|202044.9|201954.9|202048.7|201958.7|202038.9|201948.9|6
1732098870000|2024-11-20 10:34:30|202045.5|201955.5|202045.2|201955.2|202045.7|201955.7|202044.9|201954.9|5
1732098880000|2024-11-20 10:34:40|202044.9|201954.9|202039|201949|202048.2|201958.2|202039|201949|10
1732098890000|2024-11-20 10:34:50|202043.5|201953.5|202097.9|202007.9|202106.9|202016.9|202033.4|201943.4|20
1732098900000|2024-11-20 10:35:00|202096.8|202006.8|202092.3|202002.3|202106.1|202016.1|202092.3|202002.3|18
1732098910000|2024-11-20 10:35:10|202095.4|202005.4|202118.3|202028.3|202118.6|202028.6|202092.3|202002.3|23
1732098920000|2024-11-20 10:35:20|202122.2|202032.2|202128|202038|202131.4|202041.4|202122.2|202032.2|9
1732098930000|2024-11-20 10:35:30|202121.7|202031.7|202130.2|202040.2|202132.2|202042.2|202113.6|202023.6|18
1732098940000|2024-11-20 10:35:40|202129.4|202039.4|202149|202059|202152.5|202062.5|202122.4|202032.4|24
1732098950000|2024-11-20 10:35:50|202149.7|202059.7|202139|202049|202163.3|202073.3|202123.8|202033.8|11
1732098960000|2024-11-20 10:36:00|202134.6|202044.6|202117.9|202027.9|202139|202049|202109.6|202019.6|16
1732098970000|2024-11-20 10:36:10|202118.2|202028.2|202107.9|202017.9|202118.7|202028.7|202105.4|202015.4|14
1732098980000|2024-11-20 10:36:20|202104.8|202014.8|202110.9|202020.9|202110.9|202020.9|202103|202013|5
1732098990000|2024-11-20 10:36:30|202107.3|202017.3|202129.9|202039.9|202129.9|202039.9|202076.4|201986.4|12
1732099000000|2024-11-20 10:36:40|202127.9|202037.9|202165.4|202075.4|202165.4|202075.4|202127.7|202037.7|6
1732099010000|2024-11-20 10:36:50|202161.3|202071.3|202142.8|202052.8|202161.3|202071.3|202139.5|202049.5|13
1732099020000|2024-11-20 10:37:00|202164.4|202074.4|202157|202067|202164.4|202074.4|202153|202063|7
1732099030000|2024-11-20 10:37:10|202153.9|202063.9|202164.4|202074.4|202171.6|202102|202137.8|202047.8|15
1732099040000|2024-11-20 10:37:20|202168.2|202078.2|202157.1|202067.1|202173.5|202083.5|202149.6|202059.6|17
1732099050000|2024-11-20 10:37:30|202152|202062|202125.4|202035.4|202156.1|202066.1|202125.4|202035.4|27
1732099060000|2024-11-20 10:37:40|202129.4|202039.4|202122.9|202032.9|202135.1|202045.1|202107.8|202017.8|20
1732099070000|2024-11-20 10:37:50|202118.5|202028.5|202110.2|202020.2|202120.5|202030.5|202108.2|202018.2|6
1732099080000|2024-11-20 10:38:00|202107.1|202017.1|202151.6|202061.6|202160.4|202070.4|202087.4|201997.4|23
1732099090000|2024-11-20 10:38:10|202147.2|202057.2|202160.1|202070.1|202166.4|202076.4|202147.2|202057.2|30
1732099100000|2024-11-20 10:38:20|202160|202070|202161.7|202071.7|202164.3|202074.3|202157.7|202067.7|17
1732099110000|2024-11-20 10:38:30|202161.4|202071.4|202156.9|202066.9|202161.9|202071.9|202154.2|202064.2|13
1732099120000|2024-11-20 10:38:40|202158.7|202068.7|202168.1|202078.1|202168.1|202078.1|202158.7|202068.7|10
1732099130000|2024-11-20 10:38:50|202172.9|202082.9|202180.7|202090.7|202180.7|202090.7|202160.3|202070.3|19
1732099140000|2024-11-20 10:39:00|202180.2|202090.2|202166.2|202076.2|202180.7|202090.7|202160.6|202070.6|16
1732099150000|2024-11-20 10:39:10|202164.3|202074.3|202148.4|202058.4|202167.5|202077.5|202146.3|202056.3|17
1732099160000|2024-11-20 10:39:20|202146.3|202056.3|202156.9|202066.9|202159.4|202069.4|202146.3|202056.3|17
1732099170000|2024-11-20 10:39:30|202159.4|202069.4|202158.4|202068.4|202167.2|202077.2|202153.6|202063.6|15
1732099180000|2024-11-20 10:39:40|202163.2|202073.2|202156.1|202066.1|202170.5|202080.5|202156.1|202066.1|12
1732099190000|2024-11-20 10:39:50|202148.8|202058.8|202139.2|202049.2|202151.9|202061.9|202128.7|202038.7|13
1732099200000|2024-11-20 10:40:00|202133|202043|202137.9|202047.9|202142.6|202052.6|202118.9|202028.9|19
1732099210000|2024-11-20 10:40:10|202132.4|202042.4|202128.3|202038.3|202139.5|202049.5|202128.2|202038.2|8
1732099220000|2024-11-20 10:40:20|202132.2|202042.2|202131.6|202041.6|202132.2|202042.2|202128.3|202038.3|7
1732099230000|2024-11-20 10:40:30|202128.5|202038.5|202135.2|202045.2|202135.2|202045.2|202120.6|202030.6|18
1732099240000|2024-11-20 10:40:40|202135.7|202045.7|202132|202042|202146.1|202056.1|202132|202042|8
1732099250000|2024-11-20 10:40:50|202129|202039|202129|202039|202132.7|202042.7|202123.9|202033.9|4
1732099260000|2024-11-20 10:41:00|202133.4|202043.4|202189.9|202099.9|202213|202123|202133.4|202043.4|29
1732099270000|2024-11-20 10:41:10|202187.7|202097.7|202202.1|202112.1|202202.4|202112.4|202184|202094|16
1732099280000|2024-11-20 10:41:20|202204.7|202114.7|202202.1|202112.1|202204.7|202114.7|202202.1|202112.1|2
1732099290000|2024-11-20 10:41:30|202198.3|202108.3|202203.1|202113.1|202203.1|202113.1|202198.3|202108.3|4
1732099300000|2024-11-20 10:41:40|202201.8|202111.8|202201.8|202111.8|202201.9|202111.9|202201.8|202111.8|3
1732099310000|2024-11-20 10:41:50|202195.2|202105.2|202179.9|202089.9|202195.2|202105.2|202173.4|202083.4|22
1732099320000|2024-11-20 10:42:00|202180.1|202090.1|202146.2|202056.2|202180.2|202090.2|202146.2|202056.2|21
1732099330000|2024-11-20 10:42:10|202132.1|202042.1|202117.1|202027.1|202132.1|202042.1|202112.4|202022.4|11
1732099340000|2024-11-20 10:42:20|202112.4|202022.4|202121.2|202031.2|202121.2|202031.2|202112.4|202022.4|2
1732099350000|2024-11-20 10:42:30|202116.4|202026.4|202117|202027|202120.7|202030.7|202105.5|202015.5|16
1732099360000|2024-11-20 10:42:40|202120|202030|202112.7|202022.7|202122.7|202032.7|202106.8|202016.8|27
1732099370000|2024-11-20 10:42:50|202112.9|202022.9|202118.7|202028.7|202122.1|202032.1|202112.9|202022.9|10
1732099380000|2024-11-20 10:43:00|202040.8|201990.8|202036.1|201946.1|202076.3|201990.8|202002.3|201934.4|23
1732099390000|2024-11-20 10:43:10|202028.5|201938.5|201986.9|201896.9|202033.4|201943.4|201980.8|201890.8|14
1732099400000|2024-11-20 10:43:20|201983.7|201893.7|201994.1|201904.1|201994.1|201904.1|201975.6|201885.6|16
1732099410000|2024-11-20 10:43:30|201993.1|201903.1|202007.2|201917.2|202012.2|201922.2|201991.9|201901.9|16
1732099420000|2024-11-20 10:43:40|202007.4|201917.4|202008.1|201918.1|202014|201924|202007.2|201917.2|10
1732099430000|2024-11-20 10:43:50|202009.3|201919.3|202030.2|201940.2|202037.7|201947.7|202009.3|201919.3|11
1732099440000|2024-11-20 10:44:00|202029.8|201939.8|202018.1|201928.1|202031.8|201941.8|202018.1|201928.1|19
1732099450000|2024-11-20 10:44:10|202023.3|201933.3|202026.4|201936.4|202032.8|201942.8|202023.3|201933.3|12
1732099460000|2024-11-20 10:44:20|202030.3|201940.3|202028.5|201938.5|202032.9|201942.9|202021.2|201931.2|12
1732099470000|2024-11-20 10:44:30|202025.6|201935.6|202034|201944|202042.3|201952.3|202025.6|201935.6|6
1732099480000|2024-11-20 10:44:40|202034.5|201944.5|201975.1|201885.1|202041.2|201951.2|201950.1|201881|18
1732099490000|2024-11-20 10:44:50|201971.1|201881.1|201927.7|201837.7|201971.1|201881.1|201927.7|201837.7|14
1732099500000|2024-11-20 10:45:00|201924.7|201834.7|201885|201835|201924.7|201844.7|201885|201832.1|4
1732099510000|2024-11-20 10:45:10|201906.5|201856.5|201912.4|201862.4|201913|201863|201894.8|201844.8|5
1732099520000|2024-11-20 10:45:20|201910.9|201860.9|201895.9|201845.9|201910.9|201860.9|201895.9|201845.9|4
1732099530000|2024-11-20 10:45:30|201894.4|201844.4|201895.5|201845.5|201895.5|201845.5|201894.4|201844.4|4
1732099550000|2024-11-20 10:45:50|201895.7|201845.7|201920.2|201870.2|201920.2|201870.2|201894.4|201844.4|7
1732099560000|2024-11-20 10:46:00|201920.5|201870.5|201928.9|201878.9|201930.7|201880.7|201917|201867|13
1732099570000|2024-11-20 10:46:10|201931.2|201881.2|201929.6|201879.6|201935.2|201885.2|201929.6|201879.6|12
1732099580000|2024-11-20 10:46:20|201930.3|201880.3|201907.5|201857.5|201930.3|201880.3|201906.3|201856.3|6
1732099590000|2024-11-20 10:46:30|201904.3|201854.3|201896.9|201846.9|201904.3|201854.3|201896.9|201846.9|2
1732099600000|2024-11-20 10:46:40|201895.9|201845.9|201906.5|201856.5|201906.6|201856.6|201895.9|201845.9|4
1732099610000|2024-11-20 10:46:50|201909.1|201859.1|201918.5|201868.5|201920|201870|201909.1|201859.1|17
1732099620000|2024-11-20 10:47:00|201918.3|201868.3|201907.2|201857.2|201918.5|201868.5|201906.4|201856.4|5
1732099630000|2024-11-20 10:47:10|201906.4|201856.4|201987.6|201897.6|201987.6|201907.9|201906.4|201856.4|11
1732099640000|2024-11-20 10:47:20|201988.4|201898.4|202003.1|201913.1|202007.5|201917.5|201981.1|201891.1|20
1732099650000|2024-11-20 10:47:30|202002.9|201912.9|202006.3|201916.3|202009.9|201919.9|201971.3|201881.3|24
1732099660000|2024-11-20 10:47:40|202007|201917|202010.6|201920.6|202012.9|201922.9|202003.7|201913.7|23
1732099670000|2024-11-20 10:47:50|202010.9|201920.9|202010.9|201920.9|202019.8|201929.8|202007.5|201917.5|16
1732099680000|2024-11-20 10:48:00|202011.2|201921.2|202013.4|201923.4|202017.5|201927.5|202009.8|201919.8|15
1732099690000|2024-11-20 10:48:10|202013.5|201923.5|201997|201907|202013.5|201923.5|201996.8|201906.8|17
1732099700000|2024-11-20 10:48:20|202001.3|201911.3|201985.8|201895.8|202003.1|201913.1|201984.1|201894.1|15
1732099710000|2024-11-20 10:48:30|201986|201896|201986.7|201896.7|202004.1|201914.1|201986|201896|21
1732099720000|2024-11-20 10:48:40|201985.2|201895.2|201985.8|201895.8|201988|201898|201976.9|201886.9|22
1732099730000|2024-11-20 10:48:50|201984.6|201894.6|201988.3|201898.3|201988.7|201898.7|201984.6|201894.6|11
1732099740000|2024-11-20 10:49:00|201988.5|201898.5|201999.9|201909.9|202000.5|201910.5|201978.3|201888.3|27
1732099750000|2024-11-20 10:49:10|202003.9|201913.9|202007.3|201917.3|202009.5|201919.5|202003.9|201913.9|8
1732099760000|2024-11-20 10:49:20|202004.5|201914.5|201988.2|201898.2|202004.5|201914.5|201984.3|201894.3|17
1732099770000|2024-11-20 10:49:30|201988.1|201898.1|201978.1|201888.1|201988.2|201898.2|201977.9|201887.9|11
1732099780000|2024-11-20 10:49:40|201978.2|201888.2|201991.9|201901.9|202000.9|201910.9|201977.9|201887.9|23
1732099790000|2024-11-20 10:49:50|201992.1|201902.1|202010.6|201920.6|202010.6|201920.6|201989.1|201899.1|21
1732099800000|2024-11-20 10:50:00|202010.1|201920.1|202010.9|201920.9|202015.7|201925.7|202006.9|201916.9|26
1732099810000|2024-11-20 10:50:10|202009.9|201919.9|202040.9|201950.9|202040.9|201950.9|202009.9|201919.9|19
1732099820000|2024-11-20 10:50:20|202034.9|201944.9|202049.9|201959.9|202049.9|201959.9|202034.6|201944.6|14
1732099830000|2024-11-20 10:50:30|202047.8|201957.8|202043.9|201953.9|202049.3|201959.3|202041.9|201951.9|10
1732099840000|2024-11-20 10:50:40|202043.5|201953.5|202029.8|201939.8|202049.9|201959.9|202029.8|201939.8|8
1732099850000|2024-11-20 10:50:50|202032.5|201942.5|202019.3|201929.3|202032.7|201942.7|202018.8|201928.8|21
1732099860000|2024-11-20 10:51:00|202024.1|201934.1|202035.9|201945.9|202036.1|201946.1|202024.1|201934.1|19
1732099870000|2024-11-20 10:51:10|202035.2|201945.2|202034.2|201944.2|202035.2|201945.2|202034.2|201944.2|6
1732099880000|2024-11-20 10:51:20|202029|201939|202032.3|201942.3|202034.2|201944.2|202028.8|201938.8|13
1732099890000|2024-11-20 10:51:30|202028.4|201938.4|202032.3|201942.3|202032.3|201942.3|202028.4|201938.4|2
1732099900000|2024-11-20 10:51:40|202046.5|201956.5|202004.9|201914.9|202046.5|201956.5|201977.1|201914.9|11
1732099910000|2024-11-20 10:51:50|202009|201919|202004.9|201914.9|202014.6|201924.6|202004.9|201914.9|15
1732099920000|2024-11-20 10:52:00|202001.9|201911.9|201999.8|201909.8|202010.5|201920.5|201998.5|201908.5|13
1732099930000|2024-11-20 10:52:10|201995.1|201905.1|202004.7|201914.7|202009.4|201919.4|201992.4|201902.4|19
1732099940000|2024-11-20 10:52:20|202001.4|201911.4|202004.3|201914.3|202004.6|201914.6|201994.4|201904.4|12
1732099950000|2024-11-20 10:52:30|202003|201913|201999.6|201909.6|202003.6|201913.6|201999.6|201909.6|9
1732099960000|2024-11-20 10:52:40|201998.6|201908.6|201998.9|201908.9|201999.6|201909.6|201998.1|201908.1|9
1732099970000|2024-11-20 10:52:50|201997.6|201907.6|201971|201881|201997.6|201907.6|201930.9|201862.3|10
1732099980000|2024-11-20 10:53:00|201967|201877|201962.5|201872.5|201967|201877|201950.2|201860.2|19
1732099990000|2024-11-20 10:53:10|201962.1|201872.1|201969.4|201879.4|201969.4|201879.4|201954|201864|17
1732100000000|2024-11-20 10:53:20|201969.6|201879.6|201969.4|201879.4|201969.6|201879.6|201966|201876|9
1732100010000|2024-11-20 10:53:30|201969.3|201879.3|201956.7|201866.7|201969.6|201879.6|201956.7|201866.7|9
1732100020000|2024-11-20 10:53:40|201956.4|201866.4|202002.3|201912.3|202005|201915|201945.2|201866.4|15
1732100030000|2024-11-20 10:53:50|202014.7|201924.7|202021.2|201931.2|202021.6|201931.6|202009.5|201919.5|9
1732100040000|2024-11-20 10:54:00|202015.2|201925.2|202019.4|201929.4|202023.1|201933.1|202014.5|201924.5|20
1732100050000|2024-11-20 10:54:10|202019.1|201929.1|202034|201944|202036.5|201946.5|202015.2|201925.2|17
1732100060000|2024-11-20 10:54:20|202033.5|201943.5|202031.2|201941.2|202040.4|201950.4|202027.4|201937.4|11
1732100070000|2024-11-20 10:54:30|202026.9|201936.9|202035|201945|202042.1|201952.1|202026.9|201936.9|7
1732100080000|2024-11-20 10:54:40|202037.6|201947.6|202033|201943|202037.6|201947.6|202033|201943|6
1732100090000|2024-11-20 10:54:50|202036.4|201946.4|202034.9|201944.9|202040|201950|202030.7|201940.7|12
1732100100000|2024-11-20 10:55:00|202034.3|201944.3|202026.1|201936.1|202034.3|201944.3|202026.1|201936.1|5
1732100110000|2024-11-20 10:55:10|202027.8|201937.8|202030.4|201940.4|202034.1|201944.1|202027.8|201937.8|5
1732100120000|2024-11-20 10:55:20|202029|201939|202019.1|201929.1|202029|201939|202017.5|201927.5|12
1732100130000|2024-11-20 10:55:30|202020.8|201930.8|202012.4|201922.4|202021.1|201931.1|202012.4|201922.4|9
1732100140000|2024-11-20 10:55:40|202015|201925|202015|201925|202015.7|201925.7|202012.4|201922.4|8
1732100150000|2024-11-20 10:55:50|202012.4|201922.4|201990.4|201900.4|202015.2|201925.2|201989.2|201899.2|18
1732100160000|2024-11-20 10:56:00|201990.5|201900.5|201989.1|201899.1|201995.4|201905.4|201987.4|201897.4|10
1732100170000|2024-11-20 10:56:10|201989.4|201899.4|201989.2|201899.2|201989.4|201899.4|201989.2|201899.2|2
1732100180000|2024-11-20 10:56:20|201993.6|201903.6|201989.1|201899.1|201993.6|201903.6|201989.1|201899.1|5
1732100190000|2024-11-20 10:56:30|201993.8|201903.8|201999.9|201909.9|202001.6|201911.6|201993.8|201903.8|6
1732100200000|2024-11-20 10:56:40|202009.3|201919.3|202003.6|201913.6|202009.3|201919.3|202003.6|201913.6|20
1732100210000|2024-11-20 10:56:50|202006|201916|201990.2|201900.2|202006|201916|201983.9|201893.9|17
1732100220000|2024-11-20 10:57:00|201986.3|201896.3|201989.3|201899.3|201990.4|201900.4|201981|201891|14
1732100230000|2024-11-20 10:57:10|201989.5|201899.5|201989.9|201899.9|201989.9|201899.9|201989.2|201899.2|6
1732100240000|2024-11-20 10:57:20|201990|201900|201988.9|201898.9|201992.8|201902.8|201988.7|201898.7|18
1732100250000|2024-11-20 10:57:30|201988.7|201898.7|202021.7|201971.7|202023.6|201973.6|201988.3|201898.3|22
1732100260000|2024-11-20 10:57:40|202021.1|201971.1|202035.1|201945.1|202042.5|201971.1|202021.1|201943.6|27
1732100270000|2024-11-20 10:57:50|202035.5|201945.5|202094.9|202004.9|202101.1|202018.9|202035.4|201945.4|17
1732100280000|2024-11-20 10:58:00|202096.2|202006.2|202101.2|202011.2|202108|202018|202095.4|202005.4|22
1732100290000|2024-11-20 10:58:10|202104.5|202014.5|202107.1|202017.1|202115.6|202025.6|202100.4|202010.4|22
1732100300000|2024-11-20 10:58:20|202106.9|202016.9|202111.2|202021.2|202115.4|202025.4|202102.8|202012.8|20
1732100310000|2024-11-20 10:58:30|202111.4|202021.4|202108.8|202018.8|202114.5|202024.5|202092.8|202002.8|20
1732100320000|2024-11-20 10:58:40|202110.4|202020.4|202108.4|202018.4|202112.8|202022.8|202105.3|202015.3|25
1732100330000|2024-11-20 10:58:50|202107.4|202017.4|202101.2|202011.2|202112.5|202022.5|202100.7|202010.7|21
1732100340000|2024-11-20 10:59:00|202101|202011|202072.7|201982.7|202101.6|202011.6|202071|201981|22
1732100350000|2024-11-20 10:59:10|202072.4|201982.4|202098.4|202008.4|202101.9|202011.9|202069.5|201979.5|19
1732100360000|2024-11-20 10:59:20|202098.8|202008.8|202111.6|202021.6|202112.2|202022.2|202094.5|202004.5|19
1732100370000|2024-11-20 10:59:30|202108.9|202018.9|202113.3|202023.3|202113.3|202023.3|202097|202007|21
1732100380000|2024-11-20 10:59:40|202113.2|202023.2|202114.9|202024.9|202115.2|202025.2|202111.4|202021.4|17
1732100390000|2024-11-20 10:59:50|202111.5|202021.5|202110.7|202020.7|202111.5|202021.5|202110|202020|16
1732100400000|2024-11-20 11:00:00|202111.2|202021.2|202121.8|202031.8|202128.5|202038.5|202111.2|202021.2|15
1732100410000|2024-11-20 11:00:10|202109.1|202019.1|202116.3|202026.3|202125.5|202035.5|202101.9|202011.9|20
1732100420000|2024-11-20 11:00:20|202119.8|202029.8|202103.1|202013.1|202119.8|202029.8|202082.8|201992.8|26
1732100430000|2024-11-20 11:00:30|202100.9|202010.9|202101.6|202011.6|202105.9|202015.9|202094.7|202004.7|11
1732100440000|2024-11-20 11:00:40|202104.5|202014.5|202195.8|202105.8|202205.4|202125.5|202104.5|202014.5|13
1732100450000|2024-11-20 11:00:50|202198.2|202108.2|202205.4|202115.4|202208.6|202118.6|202198.2|202108.2|10
1732100460000|2024-11-20 11:01:00|202202.9|202112.9|202206.2|202116.2|202210.5|202120.5|202202.9|202112.9|8
1732100470000|2024-11-20 11:01:10|202203.4|202113.4|202204.6|202114.6|202212.6|202122.6|202202.8|202112.8|6
1732100480000|2024-11-20 11:01:20|202200.4|202110.4|202205.6|202115.6|202205.6|202115.6|202200.4|202110.4|2
1732100490000|2024-11-20 11:01:30|202206.4|202116.4|202200.9|202110.9|202212.6|202122.6|202195.5|202105.5|12
1732100500000|2024-11-20 11:01:40|202203.1|202113.1|202203.4|202113.4|202208.9|202118.9|202197.4|202107.4|14
1732100510000|2024-11-20 11:01:50|202201.6|202111.6|202207|202117|202207.8|202117.8|202199.6|202109.6|14
1732100520000|2024-11-20 11:02:00|202206.8|202116.8|202201.2|202111.2|202217.5|202127.5|202201.2|202111.2|13
1732100530000|2024-11-20 11:02:10|202201.6|202111.6|202201.2|202111.2|202206.7|202116.7|202201.1|202111.1|11
1732100540000|2024-11-20 11:02:20|202197.1|202107.1|202205.7|202115.7|202208.4|202118.4|202196.9|202106.9|18
1732100550000|2024-11-20 11:02:30|202207.6|202117.6|202200.4|202110.4|202209.6|202119.6|202200.4|202110.4|9
1732100560000|2024-11-20 11:02:40|202204.4|202114.4|202207.9|202117.9|202208.2|202118.2|202203.9|202113.9|12
1732100570000|2024-11-20 11:02:50|202203.9|202113.9|202174.2|202084.2|202207.9|202117.9|202174.2|202084.2|12
1732100580000|2024-11-20 11:03:00|202166.6|202076.6|202115.7|202025.7|202169.9|202079.9|202107.5|202021.2|19
1732100590000|2024-11-20 11:03:10|202116.2|202026.2|202123.7|202033.7|202129.1|202039.1|202113.2|202023.2|26
1732100600000|2024-11-20 11:03:20|202124.3|202034.3|202118.3|202028.3|202129|202039|202116.1|202026.1|20
1732100610000|2024-11-20 11:03:30|202118.5|202028.5|202124.1|202034.1|202124.1|202034.1|202114.1|202024.1|17
1732100620000|2024-11-20 11:03:40|202124|202034|202121.9|202031.9|202124.1|202034.1|202101.2|202011.2|15
1732100630000|2024-11-20 11:03:50|202111.6|202021.6|202197.1|202107.1|202206.4|202131.7|202111.6|202021.6|20
1732100640000|2024-11-20 11:04:00|202199.3|202109.3|202204.5|202114.5|202222.2|202132.2|202199.3|202109.3|17
1732100650000|2024-11-20 11:04:10|202204.2|202114.2|202205|202115|202213.4|202123.4|202203.7|202113.7|16
1732100660000|2024-11-20 11:04:20|202204.2|202114.2|202190.2|202140.2|202223.1|202150.2|202190.1|202114.2|18
1732100670000|2024-11-20 11:04:30|202201.1|202151.1|202200.9|202150.9|202203.4|202153.4|202200.5|202150.5|17
1732100680000|2024-11-20 11:04:40|202198.1|202148.1|202198.5|202148.5|202198.7|202148.7|202198.1|202148.1|11
1732100690000|2024-11-20 11:04:50|202198.4|202148.4|202207.2|202117.2|202214.1|202148.7|202187.7|202111.9|18
1732100700000|2024-11-20 11:05:00|202206.4|202116.4|202202.6|202112.6|202213.9|202123.9|202201.3|202111.3|21
1732100710000|2024-11-20 11:05:10|202210.7|202120.7|202205.7|202115.7|202213|202123|202201.2|202111.2|13
1732100720000|2024-11-20 11:05:20|202214.5|202124.5|202218.7|202128.7|202223|202133|202209.6|202119.6|16
1732100730000|2024-11-20 11:05:30|202219|202129|202203|202113|202219|202129|202200.4|202110.4|25
1732100740000|2024-11-20 11:05:40|202202.1|202112.1|202202.1|202112.1|202202.8|202112.8|202201.8|202111.8|9
1732100750000|2024-11-20 11:05:50|202202.3|202112.3|202202|202112|202202.5|202112.5|202201.6|202111.6|6
1732100760000|2024-11-20 11:06:00|202204|202114|202203.5|202113.5|202204|202114|202203.5|202113.5|2
1732100770000|2024-11-20 11:06:10|202202.5|202112.5|202202.5|202112.5|202202.5|202112.5|202202.5|202112.5|1
1732100780000|2024-11-20 11:06:20|202203.5|202113.5|202201.8|202111.8|202206.3|202116.3|202201.8|202111.8|5
1732100790000|2024-11-20 11:06:30|202201.3|202111.3|202180.4|202090.4|202201.8|202111.8|202178.3|202088.3|10
1732100800000|2024-11-20 11:06:40|202180.5|202090.5|202147.6|202057.6|202180.5|202090.5|202147.4|202057.4|24
1732100810000|2024-11-20 11:06:50|202147.7|202057.7|202140.6|202050.6|202147.7|202057.7|202137.1|202047.1|24
1732100820000|2024-11-20 11:07:00|202140.4|202050.4|202129.2|202039.2|202141.8|202051.8|202125.6|202035.6|19
1732100830000|2024-11-20 11:07:10|202135.6|202045.6|202124.8|202034.8|202135.6|202045.6|202124.8|202034.8|13
1732100840000|2024-11-20 11:07:20|202130.7|202040.7|202125.7|202035.7|202137.1|202047.1|202124.7|202034.7|22
1732100850000|2024-11-20 11:07:30|202125.9|202035.9|202131.5|202041.5|202147|202057|202125.7|202035.7|15
1732100860000|2024-11-20 11:07:40|202137|202047|202134.7|202044.7|202140.8|202050.8|202131.5|202041.5|18
1732100870000|2024-11-20 11:07:50|202134.5|202044.5|202132.9|202042.9|202140.1|202050.1|202132.2|202042.2|23
1732100880000|2024-11-20 11:08:00|202129.3|202039.3|202105.4|202015.4|202129.3|202039.3|202105.1|202015.1|16
1732100890000|2024-11-20 11:08:10|202105.1|202015.1|202107.4|202017.4|202110.7|202020.7|202103.8|202013.8|16
1732100900000|2024-11-20 11:08:20|202107|202017|202107.4|202017.4|202107.7|202017.7|202106.9|202016.9|10
1732100910000|2024-11-20 11:08:30|202107.5|202017.5|202107.1|202017.1|202108|202018|202102.8|202012.8|15
1732100920000|2024-11-20 11:08:40|202107.2|202017.2|202103.4|202013.4|202107.2|202017.2|202102.1|202012.1|14
1732100930000|2024-11-20 11:08:50|202103.3|202013.3|202081.8|201991.8|202105.7|202015.7|202081.8|201991.8|10
1732100940000|2024-11-20 11:09:00|202080.4|201990.4|202080.2|201990.2|202080.4|201990.4|202080.2|201990.2|2
1732100950000|2024-11-20 11:09:10|202080.5|201990.5|202077.8|201987.8|202080.5|201990.5|202077.8|201987.8|6
1732100970000|2024-11-20 11:09:30|202077.6|201987.6|202138.2|202048.2|202138.2|202069.9|202077.6|201987.6|11
1732100980000|2024-11-20 11:09:40|202142.3|202052.3|202174.4|202084.4|202175|202085|202132|202042|22
1732100990000|2024-11-20 11:09:50|202174.6|202084.6|202146.9|202056.9|202175.1|202085.1|202146.2|202056.2|17
1732101000000|2024-11-20 11:10:00|202139.9|202049.9|202143.1|202053.1|202145.6|202055.6|202137.6|202047.6|16
1732101010000|2024-11-20 11:10:10|202142.7|202052.7|202159|202069|202165.8|202075.8|202141.2|202051.2|24
1732101020000|2024-11-20 11:10:20|202154.7|202064.7|202168.7|202078.7|202172.5|202082.5|202154.7|202064.7|8
1732101030000|2024-11-20 11:10:30|202172.1|202082.1|202169.3|202079.3|202174.6|202084.6|202167.6|202077.6|10
1732101040000|2024-11-20 11:10:40|202174.5|202084.5|202169.7|202079.7|202174.9|202084.9|202169.7|202079.7|4
1732101050000|2024-11-20 11:10:50|202169.2|202079.2|202130.4|202040.4|202170.2|202080.2|202103.8|202013.8|20
1732101060000|2024-11-20 11:11:00|202131.6|202041.6|202128.6|202038.6|202133.3|202043.3|202128.6|202038.6|8
1732101070000|2024-11-20 11:11:10|202128.2|202038.2|202172.2|202082.2|202172.7|202096.2|202128.2|202038.2|10
1732101080000|2024-11-20 11:11:20|202172.6|202082.6|202173.4|202083.4|202174.6|202084.6|202168.8|202078.8|13
1732101090000|2024-11-20 11:11:30|202172.8|202082.8|202179.8|202089.8|202181.2|202091.2|202172.1|202082.1|9
1732101100000|2024-11-20 11:11:40|202181|202091|202181|202091|202189.9|202099.9|202170.1|202080.1|18
1732101110000|2024-11-20 11:11:50|202187.8|202097.8|202180.8|202090.8|202187.8|202097.8|202180.3|202090.3|17
1732101120000|2024-11-20 11:12:00|202181.1|202091.1|202205.5|202115.5|202205.5|202115.5|202181.1|202091.1|21
1732101130000|2024-11-20 11:12:10|202205.4|202115.4|202200.5|202110.5|202205.4|202115.4|202200.5|202110.5|8
1732101140000|2024-11-20 11:12:20|202199.3|202109.3|202200.6|202110.6|202200.6|202110.6|202199.3|202109.3|2
1732101150000|2024-11-20 11:12:30|202199.8|202109.8|202200.6|202110.6|202201.3|202111.3|202199.8|202109.8|4
1732101160000|2024-11-20 11:12:40|202201.5|202111.5|202197.2|202107.2|202201.5|202111.5|202197.2|202107.2|3
1732101170000|2024-11-20 11:12:50|202200.8|202110.8|202196.6|202106.6|202201.5|202111.5|202196.4|202106.4|9
1732101180000|2024-11-20 11:13:00|202198.9|202108.9|202200.8|202110.8|202200.8|202110.8|202198.9|202108.9|7
1732101190000|2024-11-20 11:13:10|202197.8|202107.8|202197|202107|202199.3|202109.3|202196.8|202106.8|4
1732101210000|2024-11-20 11:13:30|202198.1|202108.1|202198.8|202108.8|202198.8|202108.8|202197|202107|6
1732101220000|2024-11-20 11:13:40|202197|202107|202181.6|202091.6|202198.8|202108.8|202177.2|202087.2|18
1732101230000|2024-11-20 11:13:50|202181.5|202091.5|202200.3|202110.3|202203|202113|202181.5|202091.5|10
1732101240000|2024-11-20 11:14:00|202198|202108|202191.5|202101.5|202198|202108|202188.3|202098.3|17
1732101250000|2024-11-20 11:14:10|202192|202102|202187.3|202097.3|202199.8|202109.8|202186|202096|13
1732101260000|2024-11-20 11:14:20|202187|202097|202186|202096|202191|202101|202186|202096|20
1732101270000|2024-11-20 11:14:30|202186.2|202096.2|202189.3|202099.3|202191.9|202101.9|202186.2|202096.2|15
1732101280000|2024-11-20 11:14:40|202189.2|202099.2|202185.9|202095.9|202189.2|202099.2|202183.8|202093.8|12
1732101290000|2024-11-20 11:14:50|202185.8|202095.8|202202.8|202112.8|202202.8|202112.8|202184.8|202094.8|17
1732101300000|2024-11-20 11:15:00|202202.6|202112.6|202280.5|202190.5|202280.5|202205.8|202202.6|202112.6|16
1732101310000|2024-11-20 11:15:10|202272.7|202182.7|202276.9|202186.9|202280.2|202190.2|202270.9|202180.9|27
1732101320000|2024-11-20 11:15:20|202278.5|202188.5|202276.2|202186.2|202283.3|202193.3|202276|202186|20
1732101330000|2024-11-20 11:15:30|202277.7|202187.7|202285.5|202195.5|202296.7|202206.7|202276.2|202186.2|16
1732101340000|2024-11-20 11:15:40|202284|202194|202297.5|202207.5|202300.5|202210.5|202281.3|202191.3|16
1732101350000|2024-11-20 11:15:50|202297.7|202207.7|202297.7|202207.7|202297.7|202207.7|202297.1|202207.1|4
1732101360000|2024-11-20 11:16:00|202294.3|202204.3|202302.4|202212.4|202302.4|202212.4|202291.5|202201.5|21
1732101370000|2024-11-20 11:16:10|202297.6|202207.6|202300.1|202210.1|202300.6|202210.6|202297.6|202207.6|5
1732101380000|2024-11-20 11:16:20|202300.3|202210.3|202300.7|202210.7|202303.6|202213.6|202291.8|202201.8|17
1732101390000|2024-11-20 11:16:30|202300.9|202210.9|202291.2|202201.2|202300.9|202210.9|202291.2|202201.2|5
1732101400000|2024-11-20 11:16:40|202296.5|202206.5|202328.3|202238.3|202337.6|202247.6|202296.5|202206.5|19
1732101410000|2024-11-20 11:16:50|202331.6|202241.6|202331.9|202241.9|202337.4|202247.4|202331.6|202241.6|13
1732101420000|2024-11-20 11:17:00|202331.4|202241.4|202331.1|202241.1|202337.8|202247.8|202326.8|202236.8|17
1732101430000|2024-11-20 11:17:10|202331.3|202241.3|202327.2|202237.2|202331.3|202241.3|202327.2|202237.2|3
1732101440000|2024-11-20 11:17:20|202317.8|202227.8|202293.2|202203.2|202317.8|202227.8|202292.5|202202.5|8
1732101450000|2024-11-20 11:17:30|202292.7|202202.7|202254.4|202164.4|202292.7|202202.7|202254.4|202164.4|19
1732101460000|2024-11-20 11:17:40|202258.4|202168.4|202259.7|202169.7|202264.8|202174.8|202256.5|202166.5|12
1732101470000|2024-11-20 11:17:50|202259.8|202169.8|202274.1|202184.1|202274.1|202184.1|202259.8|202169.8|12
1732101480000|2024-11-20 11:18:00|202273.1|202183.1|202271.8|202181.8|202276.2|202186.2|202269.5|202179.5|13
1732101490000|2024-11-20 11:18:10|202272.2|202182.2|202271.4|202181.4|202272.2|202182.2|202271.4|202181.4|6
1732101500000|2024-11-20 11:18:20|202271.5|202181.5|202238.8|202148.8|202271.5|202181.5|202236.2|202146.2|12
1732101510000|2024-11-20 11:18:30|202237.9|202147.9|202236.3|202146.3|202238.3|202148.3|202229.6|202139.6|13
1732101520000|2024-11-20 11:18:40|202235.9|202145.9|202235.7|202145.7|202237.6|202147.6|202235.7|202145.7|8
1732101530000|2024-11-20 11:18:50|202236.3|202146.3|202230.2|202140.2|202241.8|202151.8|202230.2|202140.2|7
1732101540000|2024-11-20 11:19:00|202230.9|202140.9|202235.2|202145.2|202237.7|202147.7|202230.6|202140.6|12
1732101550000|2024-11-20 11:19:10|202232.1|202142.1|202231.6|202141.6|202232.1|202142.1|202230.8|202140.8|10
1732101560000|2024-11-20 11:19:20|202235.1|202145.1|202235.2|202145.2|202241.2|202151.2|202231.9|202141.9|10
1732101570000|2024-11-20 11:19:30|202235.3|202145.3|202235.8|202145.8|202235.8|202145.8|202235.2|202145.2|8
1732101580000|2024-11-20 11:19:40|202236|202146|202239.1|202149.1|202239.9|202149.9|202236|202146|8
1732101590000|2024-11-20 11:19:50|202235.7|202145.7|202231.4|202141.4|202236.1|202146.1|202230.5|202140.5|11
1732101600000|2024-11-20 11:20:00|202231.5|202141.5|202231.1|202141.1|202231.5|202141.5|202230.9|202140.9|7
1732101610000|2024-11-20 11:20:10|202231.2|202141.2|202239|202149|202241|202151|202231.2|202141.2|10
1732101620000|2024-11-20 11:20:20|202239.2|202149.2|202244|202154|202244|202154|202239|202149|8
1732101630000|2024-11-20 11:20:30|202244.2|202154.2|202239.7|202149.7|202244.2|202154.2|202239.5|202149.5|11
1732101640000|2024-11-20 11:20:40|202240.7|202150.7|202253.9|202163.9|202254.1|202164.1|202240.7|202150.7|7
1732101650000|2024-11-20 11:20:50|202254.1|202164.1|202260.4|202170.4|202260.4|202170.4|202254|202164|11
1732101660000|2024-11-20 11:21:00|202259.4|202169.4|202306.1|202216.1|202306.1|202216.1|202259.4|202169.4|13
1732101670000|2024-11-20 11:21:10|202296.7|202206.7|202308.5|202218.5|202309.9|202219.9|202296.3|202206.3|19
1732101680000|2024-11-20 11:21:20|202310|202220|202302.8|202212.8|202315.6|202225.6|202300.5|202210.5|26
1732101690000|2024-11-20 11:21:30|202306.3|202216.3|202298.1|202208.1|202309.2|202219.2|202291.1|202201.1|21
1732101700000|2024-11-20 11:21:40|202298.4|202208.4|202293|202203|202310.8|202220.8|202291.1|202201.1|23
1732101710000|2024-11-20 11:21:50|202289.6|202199.6|202288.3|202198.3|202292.4|202202.4|202267.5|202177.5|16
1732101720000|2024-11-20 11:22:00|202292.6|202202.6|202287.8|202197.8|202294.3|202204.3|202284.5|202194.5|14
1732101730000|2024-11-20 11:22:10|202285|202195|202287.5|202197.5|202288.4|202198.4|202279.4|202189.4|27
1732101740000|2024-11-20 11:22:20|202281.9|202191.9|202282.5|202192.5|202287.9|202197.9|202276.1|202186.1|23
1732101750000|2024-11-20 11:22:30|202282.6|202192.6|202284.9|202194.9|202285.3|202195.3|202278.6|202188.6|10
1732101760000|2024-11-20 11:22:40|202283.9|202193.9|202284.6|202194.6|202289|202199|202276.2|202186.2|28
1732101770000|2024-11-20 11:22:50|202278.2|202188.2|202279.1|202189.1|202287|202197|202276.7|202186.7|35
1732101780000|2024-11-20 11:23:00|202281.8|202191.8|202279.6|202189.6|202283|202193|202277.3|202187.3|36
1732101790000|2024-11-20 11:23:10|202278.3|202188.3|202278.9|202188.9|202283.5|202193.5|202272.4|202182.4|23
1732101800000|2024-11-20 11:23:20|202279.6|202189.6|202293.8|202203.8|202296.2|202206.2|202279.6|202189.6|14
1732101810000|2024-11-20 11:23:30|202293.6|202203.6|202298.6|202208.6|202298.6|202208.6|202293.1|202203.1|6
1732101820000|2024-11-20 11:23:40|202296.4|202206.4|202292.6|202202.6|202296.4|202206.4|202292.1|202202.1|12
1732101830000|2024-11-20 11:23:50|202293.5|202203.5|202280.9|202190.9|202296.3|202206.3|202280.9|202190.9|9
1732101840000|2024-11-20 11:24:00|202279.4|202189.4|202267.8|202177.8|202281.3|202191.3|202236.6|202175.2|34
1732101850000|2024-11-20 11:24:10|202266.3|202176.3|202237.9|202147.9|202266.8|202176.8|202233.8|202143.8|30
1732101860000|2024-11-20 11:24:20|202232.8|202142.8|202259.1|202169.1|202262.3|202172.3|202228.9|202138.9|22
1732101870000|2024-11-20 11:24:30|202259.4|202169.4|202254.1|202164.1|202259.6|202169.6|202254.1|202164.1|4
1732101880000|2024-11-20 11:24:40|202248.5|202158.5|202283.6|202193.6|202283.6|202213.7|202246.4|202156.4|14
1732101890000|2024-11-20 11:24:50|202283.4|202193.4|202258.2|202168.2|202283.6|202193.6|202258.2|202168.2|14
1732101900000|2024-11-20 11:25:00|202264.3|202174.3|202280.9|202190.9|202285.2|202195.2|202264|202174|26
1732101910000|2024-11-20 11:25:10|202274.9|202184.9|202275.2|202185.2|202280.4|202190.4|202274.9|202184.9|10
1732101920000|2024-11-20 11:25:20|202271.8|202181.8|202274.9|202184.9|202274.9|202184.9|202271.8|202181.8|4
1732101930000|2024-11-20 11:25:30|202270.9|202180.9|202280.8|202190.8|202282.5|202192.5|202269.2|202179.2|11
1732101940000|2024-11-20 11:25:40|202278.2|202188.2|202280.5|202190.5|202280.5|202190.5|202278.2|202188.2|2
1732101950000|2024-11-20 11:25:50|202277.5|202187.5|202249.9|202159.9|202277.5|202187.5|202249.7|202159.7|7
1732101960000|2024-11-20 11:26:00|202249.7|202159.7|202237.9|202147.9|202249.7|202159.7|202236|202146|17
1732101970000|2024-11-20 11:26:10|202238|202148|202275.9|202185.9|202281.6|202210.2|202237.9|202147.9|17
1732101980000|2024-11-20 11:26:20|202279.1|202189.1|202341.9|202251.9|202349.7|202259.7|202271.6|202181.6|9
1732101990000|2024-11-20 11:26:30|202355.4|202265.4|202350.2|202260.2|202356.5|202266.5|202340.1|202250.1|18
1732102000000|2024-11-20 11:26:40|202347.7|202257.7|202345.1|202255.1|202350.1|202260.1|202345.1|202255.1|6
1732102010000|2024-11-20 11:26:50|202349.9|202259.9|202349.4|202259.4|202349.9|202259.9|202349.4|202259.4|3
1732102020000|2024-11-20 11:27:00|202346.2|202256.2|202344.5|202254.5|202349.2|202259.2|202342|202252|8
1732102030000|2024-11-20 11:27:10|202344|202254|202334.4|202244.4|202354.5|202264.5|202334.4|202244.4|7
1732102040000|2024-11-20 11:27:20|202338.5|202248.5|202331.6|202241.6|202338.5|202248.5|202328.1|202238.1|12
1732102050000|2024-11-20 11:27:30|202333.1|202243.1|202333.1|202243.1|202333.1|202243.1|202333.1|202243.1|1
1732102070000|2024-11-20 11:27:50|202331.8|202241.8|202363.6|202273.6|202364.3|202274.3|202331.8|202241.8|12
1732102080000|2024-11-20 11:28:00|202364.4|202274.4|202365.7|202275.7|202370.3|202280.3|202364.4|202274.4|6
1732102090000|2024-11-20 11:28:10|202365.2|202275.2|202358.1|202268.1|202365.2|202275.2|202348.9|202258.9|10
1732102100000|2024-11-20 11:28:20|202357.8|202267.8|202360.4|202270.4|202360.4|202270.4|202354.2|202264.2|16
1732102110000|2024-11-20 11:28:30|202359.2|202269.2|202349.3|202259.3|202359.2|202269.2|202349.3|202259.3|9
1732102120000|2024-11-20 11:28:40|202353.5|202263.5|202371.8|202281.8|202373.5|202283.5|202347.8|202257.8|18
1732102130000|2024-11-20 11:28:50|202371.1|202281.1|202372.9|202282.9|202373.9|202283.9|202369.6|202279.6|13
1732102140000|2024-11-20 11:29:00|202373.9|202283.9|202359.8|202269.8|202373.9|202283.9|202356.2|202266.2|23
1732102150000|2024-11-20 11:29:10|202357.1|202267.1|202386.1|202296.1|202397.7|202307.7|202357.1|202267.1|27
1732102160000|2024-11-20 11:29:20|202385.9|202295.9|202382.4|202292.4|202392.5|202302.5|202373.5|202283.5|27
1732102170000|2024-11-20 11:29:30|202369.6|202279.6|202365.3|202275.3|202377.2|202287.2|202364.3|202274.3|28
1732102180000|2024-11-20 11:29:40|202368.1|202278.1|202353.1|202263.1|202368.8|202278.8|202348.4|202258.4|26
1732102190000|2024-11-20 11:29:50|202352.2|202262.2|202360.6|202270.6|202361.8|202271.8|202347.6|202257.6|20
1732102200000|2024-11-20 11:30:00|202362.4|202272.4|202384.3|202294.3|202401.9|202311.9|202357.9|202267.9|20
1732102210000|2024-11-20 11:30:10|202384.8|202294.8|202357.6|202267.6|202393.2|202303.2|202339.2|202249.2|26
1732102220000|2024-11-20 11:30:20|202367.4|202277.4|202404.8|202314.8|202413.8|202323.8|202358.3|202268.3|28
1732102230000|2024-11-20 11:30:30|202410|202320|202381|202291|202412.2|202322.2|202377.4|202287.4|24
1732102240000|2024-11-20 11:30:40|202377.7|202287.7|202414|202324|202414.4|202324.4|202377.7|202287.7|20
1732102250000|2024-11-20 11:30:50|202413.7|202323.7|202391|202341|202413.7|202341.3|202391|202317.2|9
1732102260000|2024-11-20 11:31:00|202380.8|202330.8|202389.5|202339.5|202394.5|202344.5|202380.8|202330.8|18
1732102270000|2024-11-20 11:31:10|202388.7|202338.7|202303.8|202253.8|202388.7|202338.7|202303.6|202253.6|24
1732102280000|2024-11-20 11:31:20|202304.1|202254.1|202314.7|202264.7|202314.7|202264.7|202300.5|202250.5|21
1732102290000|2024-11-20 11:31:30|202314.8|202264.8|202302.7|202252.7|202314.8|202264.8|202298.4|202248.4|22
1732102300000|2024-11-20 11:31:40|202302.4|202252.4|202306.1|202256.1|202306.1|202256.1|202295|202245|26
1732102310000|2024-11-20 11:31:50|202306|202256|202307.7|202257.7|202316.9|202266.9|202304.8|202254.8|18
1732102320000|2024-11-20 11:32:00|202309|202259|202315|202265|202320.7|202270.7|202308.8|202258.8|22
1732102330000|2024-11-20 11:32:10|202315.8|202265.8|202315.4|202265.4|202321.9|202271.9|202314.9|202264.9|10
1732102340000|2024-11-20 11:32:20|202317|202267|202346.3|202296.3|202348|202298|202316.1|202266.1|9
1732102350000|2024-11-20 11:32:30|202346.8|202296.8|202375.8|202325.8|202375.8|202325.8|202337.5|202273.9|6
1732102360000|2024-11-20 11:32:40|202366|202316|202379.3|202329.3|202385.6|202335.6|202364.9|202314.9|16
1732102370000|2024-11-20 11:32:50|202381.5|202331.5|202394.7|202344.7|202397.6|202347.6|202381.5|202331.5|14
1732102380000|2024-11-20 11:33:00|202395.8|202345.8|202384.8|202294.8|202399.2|202349.2|202384.8|202294.8|20
1732102390000|2024-11-20 11:33:10|202388|202298|202342.9|202252.9|202388|202298|202336.1|202252.9|17
1732102400000|2024-11-20 11:33:20|202313.4|202263.4|202294.8|202244.8|202319.8|202268.6|202294.8|202228.1|19
1732102410000|2024-11-20 11:33:30|202296.5|202246.5|202323.7|202233.7|202330.4|202250.9|202296.5|202228.2|15
1732102420000|2024-11-20 11:33:40|202327.8|202237.8|202317.1|202227.1|202330|202254.9|202304.9|202224.7|13
1732102430000|2024-11-20 11:33:50|202317.3|202227.3|202309|202219|202323.8|202233.8|202309|202219|13
1732102440000|2024-11-20 11:34:00|202268.5|202218.5|202371|202281|202371|202281|202268.5|202202.7|10
1732102450000|2024-11-20 11:34:10|202373.7|202283.7|202376.3|202286.3|202380|202301.9|202349.7|202281.9|17
1732102460000|2024-11-20 11:34:20|202375.6|202285.6|202381.6|202331.6|202411.4|202335.3|202374.6|202285.6|11
1732102470000|2024-11-20 11:34:30|202381.5|202331.5|202381.9|202331.9|202392.4|202342.4|202380.5|202330.5|18
1732102480000|2024-11-20 11:34:40|202382.1|202332.1|202388.3|202338.3|202390.7|202340.7|202381.9|202331.9|8
1732102490000|2024-11-20 11:34:50|202382.9|202332.9|202401.9|202311.9|202405.9|202332.9|202358.1|202308.1|10
1732102500000|2024-11-20 11:35:00|202405.9|202315.9|202397.4|202307.4|202405.9|202320.8|202366.7|202303.1|13
1732102510000|2024-11-20 11:35:10|202402.7|202312.7|202373.8|202283.8|202402.7|202327.3|202373.4|202283.4|12
1732102520000|2024-11-20 11:35:20|202368.8|202278.8|202378.2|202288.2|202380.2|202290.2|202368.8|202278.8|4
1732102530000|2024-11-20 11:35:30|202379.3|202289.3|202377.1|202287.1|202379.3|202289.3|202368.2|202278.2|20
1732102540000|2024-11-20 11:35:40|202379|202289|202342.3|202252.3|202379|202289|202342.3|202252.3|12
1732102550000|2024-11-20 11:35:50|202338|202248|202354|202264|202367.9|202277.9|202335.7|202245.7|17
1732102560000|2024-11-20 11:36:00|202353.9|202263.9|202357.3|202267.3|202357.3|202267.3|202353|202263|4
1732102570000|2024-11-20 11:36:10|202353.5|202263.5|202350|202260|202365.5|202275.5|202350|202260|14
1732102580000|2024-11-20 11:36:20|202354.5|202264.5|202366.5|202276.5|202370.5|202292.6|202335.7|202264.5|16
1732102590000|2024-11-20 11:36:30|202360.4|202270.4|202356|202266|202365|202275|202352.3|202262.3|21
1732102600000|2024-11-20 11:36:40|202357.4|202267.4|202359|202269|202363.5|202273.5|202353.3|202263.3|15
1732102610000|2024-11-20 11:36:50|202367.2|202277.2|202413.4|202323.4|202413.4|202362.4|202367.2|202277.2|15
1732102620000|2024-11-20 11:37:00|202416.2|202326.2|202416.1|202326.1|202418.8|202328.8|202415.9|202325.9|7
1732102630000|2024-11-20 11:37:10|202418.8|202328.8|202417|202327|202418.8|202328.8|202417|202327|3
1732102640000|2024-11-20 11:37:20|202417.2|202327.2|202417|202327|202417.2|202327.2|202417|202327|2
1732102650000|2024-11-20 11:37:30|202416.7|202326.7|202434.4|202344.4|202434.4|202344.4|202414.8|202324.8|7
1732102660000|2024-11-20 11:37:40|202432|202342|202424.4|202334.4|202432|202361.5|202410.1|202328.7|16
1732102670000|2024-11-20 11:37:50|202418.6|202328.6|202425.7|202335.7|202426.7|202336.7|202418.6|202328.6|6
1732102680000|2024-11-20 11:38:00|202420.9|202330.9|202413.9|202323.9|202423|202333|202411.5|202321.5|12
1732102690000|2024-11-20 11:38:10|202417.7|202327.7|202423|202333|202423.9|202333.9|202414.4|202324.4|10
1732102700000|2024-11-20 11:38:20|202423.2|202333.2|202424.1|202334.1|202427.3|202337.3|202418.3|202328.3|9
1732102710000|2024-11-20 11:38:30|202420.4|202330.4|202410.2|202320.2|202420.8|202330.8|202407.9|202317.9|9
1732102720000|2024-11-20 11:38:40|202410.1|202320.1|202410.2|202320.2|202410.2|202320.2|202410.1|202320.1|2
1732102730000|2024-11-20 11:38:50|202410.3|202320.3|202410.4|202320.4|202410.7|202320.7|202407.6|202317.6|5
1732102740000|2024-11-20 11:39:00|202410.7|202320.7|202408.1|202318.1|202414.1|202324.1|202408.1|202318.1|10
1732102750000|2024-11-20 11:39:10|202404.9|202314.9|202412.3|202322.3|202412.3|202322.3|202404.9|202314.9|6
1732102760000|2024-11-20 11:39:20|202416.9|202326.9|202439.2|202349.2|202439.2|202367.4|202416.9|202326.9|9
1732102770000|2024-11-20 11:39:30|202443.4|202353.4|202448.5|202358.5|202450.1|202360.1|202443.4|202353.4|9
1732102780000|2024-11-20 11:39:40|202444.6|202354.6|202450.8|202360.8|202450.8|202360.8|202444.6|202354.6|4
1732102790000|2024-11-20 11:39:50|202445.9|202355.9|202449.3|202359.3|202449.4|202359.4|202445.9|202355.9|3
1732102800000|2024-11-20 11:40:00|202451|202361|202490.2|202440.2|202495.4|202445.4|202451|202361|27
1732102810000|2024-11-20 11:40:10|202485.8|202435.8|202523.6|202433.6|202530.5|202476.1|202484.9|202429.4|27
1732102820000|2024-11-20 11:40:20|202524.1|202434.1|202516.6|202426.6|202524.4|202434.4|202513.9|202423.9|15
1732102830000|2024-11-20 11:40:30|202516.2|202426.2|202513.1|202423.1|202516.2|202426.2|202510.9|202420.9|20
1732102840000|2024-11-20 11:40:40|202512.2|202422.2|202513.7|202423.7|202515|202425|202511.7|202421.7|16
1732102850000|2024-11-20 11:40:50|202513.5|202423.5|202513.3|202423.3|202513.5|202423.5|202513.2|202423.2|10
1732102860000|2024-11-20 11:41:00|202513|202423|202503|202413|202513.3|202423.3|202496.7|202406.7|19
1732102870000|2024-11-20 11:41:10|202498.1|202408.1|202464.7|202414.7|202498.1|202419|202447.1|202380.9|26
1732102880000|2024-11-20 11:41:20|202466.5|202416.5|202473.8|202423.8|202478.1|202428.1|202466.1|202416.1|15
1732102890000|2024-11-20 11:41:30|202473.5|202423.5|202458.1|202408.1|202475|202425|202458.1|202408.1|18
1732102900000|2024-11-20 11:41:40|202456.6|202406.6|202455.2|202405.2|202458.2|202408.2|202455.1|202405.1|10
1732102910000|2024-11-20 11:41:50|202453.9|202403.9|202424.6|202374.6|202453.9|202403.9|202422.7|202372.7|13
1732102920000|2024-11-20 11:42:00|202424.3|202374.3|202424.1|202374.1|202424.3|202374.3|202422.5|202372.5|5
1732102930000|2024-11-20 11:42:10|202423.6|202373.6|202345.7|202295.7|202423.6|202373.6|202328.9|202278.9|22
1732102940000|2024-11-20 11:42:20|202338.1|202288.1|202337|202287|202344.1|202294.1|202329|202279|24
1732102950000|2024-11-20 11:42:30|202342.5|202292.5|202341|202291|202342.5|202292.5|202334.7|202284.7|20
1732102960000|2024-11-20 11:42:40|202345.7|202295.7|202340.5|202290.5|202367.7|202296.6|202333.3|202268.5|27
1732102970000|2024-11-20 11:42:50|202346.9|202296.9|202341.8|202291.8|202346.9|202296.9|202340.2|202290.2|20
1732102980000|2024-11-20 11:43:00|202339.3|202289.3|202373.8|202283.8|202373.8|202318.7|202330.3|202279.9|23
1732102990000|2024-11-20 11:43:10|202373.9|202283.9|202362.9|202272.9|202374.3|202284.3|202362.9|202272.9|16
1732103000000|2024-11-20 11:43:20|202363.2|202273.2|202363|202273|202371.9|202281.9|202363|202273|18
1732103010000|2024-11-20 11:43:30|202366.1|202276.1|202373|202283|202373.8|202283.8|202362.9|202272.9|19
1732103020000|2024-11-20 11:43:40|202373.4|202283.4|202372.7|202282.7|202376.2|202286.2|202372.6|202282.6|11
1732103030000|2024-11-20 11:43:50|202373.4|202283.4|202408.7|202358.7|202408.7|202358.7|202366.8|202276.8|15
1732103040000|2024-11-20 11:44:00|202411|202361|202425.4|202335.4|202434.7|202365.4|202385.2|202314.5|24
1732103050000|2024-11-20 11:44:10|202425.6|202335.6|202428.9|202338.9|202428.9|202338.9|202425.6|202335.6|3
1732103060000|2024-11-20 11:44:20|202425.8|202335.8|202425.2|202335.2|202434.1|202344.1|202425.1|202335.1|16
1732103070000|2024-11-20 11:44:30|202424.9|202334.9|202425.4|202335.4|202429.9|202339.9|202424.9|202334.9|14
1732103080000|2024-11-20 11:44:40|202425.6|202335.6|202424|202334|202429.7|202339.7|202421|202331|15
1732103090000|2024-11-20 11:44:50|202412.9|202322.9|202428.7|202378.7|202428.7|202378.7|202412.9|202322.9|6
1732103100000|2024-11-20 11:45:00|202431.4|202381.4|202431.9|202381.9|202438.9|202388.9|202431.4|202381.4|13
1732103110000|2024-11-20 11:45:10|202430.4|202380.4|202422.2|202372.2|202432.9|202382.9|202422.2|202372.2|8
1732103120000|2024-11-20 11:45:20|202422.3|202372.3|202410.1|202360.1|202438.4|202372.3|202410.1|202339.1|14
1732103130000|2024-11-20 11:45:30|202410.2|202360.2|202402.6|202352.6|202417.5|202367.5|202402.6|202352.6|19
1732103140000|2024-11-20 11:45:40|202400.8|202350.8|202394.1|202344.1|202416.9|202366.9|202394.1|202344.1|27
1732103150000|2024-11-20 11:45:50|202394.3|202344.3|202407.3|202357.3|202419.2|202369.2|202394.1|202344.1|20
1732103160000|2024-11-20 11:46:00|202402.1|202352.1|202424.8|202374.8|202438.5|202374.8|202402.1|202348.5|13
1732103170000|2024-11-20 11:46:10|202419.3|202369.3|202424.4|202374.4|202427.8|202377.8|202418.5|202368.5|11
1732103180000|2024-11-20 11:46:20|202419.1|202369.1|202424|202374|202429.5|202379.5|202416.4|202366.4|12
1732103190000|2024-11-20 11:46:30|202428.8|202378.8|202437.7|202347.7|202437.7|202379|202420|202347.5|11
1732103200000|2024-11-20 11:46:40|202437.9|202347.9|202391.6|202341.6|202438.4|202373.5|202391.6|202341.6|18
1732103210000|2024-11-20 11:46:50|202402.9|202352.9|202406.7|202356.7|202422.3|202363.5|202397.5|202332.3|21
1732103220000|2024-11-20 11:47:00|202406.6|202356.6|202409.1|202359.1|202418.7|202368.7|202406.6|202356.6|17
1732103230000|2024-11-20 11:47:10|202416.9|202366.9|202413|202363|202424.4|202374.4|202409.1|202359.1|20
1732103240000|2024-11-20 11:47:20|202418.2|202368.2|202412|202362|202419.6|202369.6|202410.3|202360.3|19
1732103250000|2024-11-20 11:47:30|202410.3|202360.3|202449.3|202399.3|202453.3|202403.3|202404.9|202354.9|16
1732103260000|2024-11-20 11:47:40|202449.5|202399.5|202467.9|202377.9|202467.9|202401.3|202447.4|202377.9|7
1732103270000|2024-11-20 11:47:50|202468.4|202378.4|202467|202377|202469.9|202379.9|202467|202377|8
1732103280000|2024-11-20 11:48:00|202467.4|202377.4|202494.4|202404.4|202494.9|202404.9|202466|202376|6
1732103290000|2024-11-20 11:48:10|202494|202404|202476|202386|202494|202404|202469.9|202379.9|14
1732103300000|2024-11-20 11:48:20|202476.3|202386.3|202479.5|202389.5|202485.5|202395.5|202472.3|202382.3|10
1732103310000|2024-11-20 11:48:30|202479.2|202389.2|202479.2|202389.2|202479.2|202389.2|202479.2|202389.2|1
1732103320000|2024-11-20 11:48:40|202479.3|202389.3|202472.3|202382.3|202479.3|202389.3|202470.7|202380.7|11
1732103330000|2024-11-20 11:48:50|202471.8|202381.8|202472|202382|202472.3|202382.3|202468.1|202378.1|15
1732103340000|2024-11-20 11:49:00|202472.1|202382.1|202457.4|202367.4|202479|202389|202455.9|202365.9|9
1732103350000|2024-11-20 11:49:10|202458.6|202368.6|202453.6|202363.6|202458.7|202368.7|202452.3|202362.3|11
1732103360000|2024-11-20 11:49:20|202453.5|202363.5|202451.2|202361.2|202453.5|202363.5|202451.2|202361.2|3
1732103370000|2024-11-20 11:49:30|202451|202361|202447.9|202357.9|202451.2|202361.2|202447.5|202357.5|6
1732103380000|2024-11-20 11:49:40|202447.7|202357.7|202494.6|202404.6|202494.6|202414.8|202447.5|202357.5|5
1732103390000|2024-11-20 11:49:50|202494.4|202404.4|202492.7|202402.7|202496|202406|202482.5|202392.5|14
1732103400000|2024-11-20 11:50:00|202483.9|202393.9|202469.4|202379.4|202488.8|202398.8|202468|202378|17
1732103410000|2024-11-20 11:50:10|202469.5|202379.5|202471.7|202381.7|202473.9|202383.9|202469.4|202379.4|14
1732103420000|2024-11-20 11:50:20|202469.1|202379.1|202469.4|202379.4|202469.4|202379.4|202468.8|202378.8|6
1732103430000|2024-11-20 11:50:30|202469.1|202379.1|202410.8|202360.8|202469.1|202379.1|202401.6|202351.6|23
1732103440000|2024-11-20 11:50:40|202410.5|202360.5|202407.1|202357.1|202412.1|202362.1|202407.1|202357.1|5
1732103450000|2024-11-20 11:50:50|202405.6|202355.6|202410.2|202360.2|202416.7|202366.7|202404.2|202354.2|17
1732103460000|2024-11-20 11:51:00|202413.2|202363.2|202418.6|202368.6|202420.1|202370.1|202412.8|202362.8|18
1732103470000|2024-11-20 11:51:10|202417.9|202367.9|202404.9|202354.9|202422|202372|202404.9|202354.9|13
1732103480000|2024-11-20 11:51:20|202401.8|202351.8|202404.6|202354.6|202407|202357|202398.9|202348.9|19
1732103490000|2024-11-20 11:51:30|202405.6|202355.6|202405|202355|202406.8|202356.8|202399.1|202349.1|20
1732103500000|2024-11-20 11:51:40|202404.8|202354.8|202410.6|202360.6|202422.5|202372.5|202402|202352|10
1732103510000|2024-11-20 11:51:50|202412.3|202362.3|202414.6|202364.6|202421.1|202371.1|202410.9|202360.9|13
1732103520000|2024-11-20 11:52:00|202417.4|202367.4|202423.1|202373.1|202423.1|202373.1|202416.7|202366.7|6
1732103530000|2024-11-20 11:52:10|202424.3|202374.3|202418.5|202368.5|202425.3|202375.3|202418.1|202368.1|12
1732103540000|2024-11-20 11:52:20|202418.6|202368.6|202481.5|202431.5|202485.4|202435.4|202418.3|202368.3|22
1732103550000|2024-11-20 11:52:30|202486.8|202436.8|202480.8|202430.8|202486.8|202436.8|202479.5|202429.5|6
1732103560000|2024-11-20 11:52:40|202481.1|202431.1|202479.6|202429.6|202481.1|202431.1|202478.8|202428.8|10
1732103570000|2024-11-20 11:52:50|202479.7|202429.7|202479.4|202429.4|202479.7|202429.7|202479.4|202429.4|2
1732103580000|2024-11-20 11:53:00|202478|202428|202485.2|202435.2|202485.2|202435.2|202469.7|202419.7|13
1732103590000|2024-11-20 11:53:10|202485|202435|202480.3|202430.3|202485.2|202435.2|202480.1|202430.1|17
1732103600000|2024-11-20 11:53:20|202481.1|202431.1|202478.7|202428.7|202485.2|202435.2|202478.7|202428.7|20
1732103610000|2024-11-20 11:53:30|202473.1|202423.1|202476.4|202426.4|202477.8|202427.8|202473.1|202423.1|17
1732103620000|2024-11-20 11:53:40|202476.2|202426.2|202454.2|202364.2|202476.2|202426.2|202454.2|202364.2|15
1732103630000|2024-11-20 11:53:50|202454.4|202364.4|202437|202347|202454.4|202364.4|202436|202346|18
1732103640000|2024-11-20 11:54:00|202436.7|202346.7|202434.7|202344.7|202450.3|202375.4|202413.5|202323.5|20
1732103650000|2024-11-20 11:54:10|202434.5|202344.5|202429.2|202339.2|202434.6|202344.6|202423.7|202333.7|25
1732103660000|2024-11-20 11:54:20|202430.4|202340.4|202430.7|202340.7|202433.1|202343.1|202430.4|202340.4|10
1732103670000|2024-11-20 11:54:30|202427|202337|202426.4|202336.4|202427|202337|202426.4|202336.4|4
1732103680000|2024-11-20 11:54:40|202429|202339|202418.3|202328.3|202444.8|202354.8|202417.5|202327.5|23
1732103690000|2024-11-20 11:54:50|202418.1|202328.1|202391.7|202301.7|202418.3|202328.3|202391.7|202301.7|23
1732103700000|2024-11-20 11:55:00|202391.9|202301.9|202411.6|202361.6|202413|202363|202389.1|202299.1|16
1732103710000|2024-11-20 11:55:10|202411.4|202361.4|202411.9|202361.9|202417.8|202367.8|202411.4|202361.4|9
1732103720000|2024-11-20 11:55:20|202411.8|202361.8|202411.8|202361.8|202411.8|202361.8|202411.8|202361.8|1
1732103730000|2024-11-20 11:55:30|202412.3|202362.3|202396.8|202346.8|202412.7|202362.7|202390.6|202340.6|19
1732103740000|2024-11-20 11:55:40|202394.2|202344.2|202401.2|202351.2|202403.9|202353.9|202394.2|202344.2|18
1732103750000|2024-11-20 11:55:50|202400.7|202350.7|202399.2|202349.2|202401|202351|202391|202341|19
1732103760000|2024-11-20 11:56:00|202399.1|202349.1|202394.9|202344.9|202401.5|202351.5|202389|202339|19
1732103770000|2024-11-20 11:56:10|202394.7|202344.7|202393.8|202343.8|202395.1|202345.1|202387.6|202337.6|21
1732103780000|2024-11-20 11:56:20|202396.7|202346.7|202381.7|202331.7|202396.7|202346.7|202381.7|202331.7|10
1732103790000|2024-11-20 11:56:30|202389.8|202339.8|202394|202344|202397.6|202347.6|202384.2|202334.2|9
1732103800000|2024-11-20 11:56:40|202394.5|202344.5|202400.2|202350.2|202400.4|202350.4|202394.5|202344.5|8
1732103810000|2024-11-20 11:56:50|202398.6|202348.6|202394.1|202344.1|202406.2|202356.2|202394.1|202344.1|9
1732103820000|2024-11-20 11:57:00|202390.9|202340.9|202392.1|202342.1|202392.1|202342.1|202387.7|202337.7|5
1732103830000|2024-11-20 11:57:10|202391.9|202341.9|202392.4|202342.4|202392.6|202342.6|202391.8|202341.8|13
1732103840000|2024-11-20 11:57:20|202392.3|202342.3|202387.2|202337.2|202392.3|202342.3|202387|202337|8
1732103850000|2024-11-20 11:57:30|202387|202337|202385.6|202335.6|202396.8|202346.8|202384.1|202334.1|13
1732103860000|2024-11-20 11:57:40|202389.7|202339.7|202389.6|202339.6|202393.6|202343.6|202385.6|202335.6|10
1732103870000|2024-11-20 11:57:50|202392|202342|202388.7|202338.7|202393|202343|202388.7|202338.7|4
1732103880000|2024-11-20 11:58:00|202392.8|202342.8|202395.9|202345.9|202395.9|202345.9|202388.7|202338.7|8
1732103890000|2024-11-20 11:58:10|202387.5|202337.5|202384.5|202334.5|202392.1|202342.1|202380.7|202330.7|17
1732103900000|2024-11-20 11:58:20|202384.2|202334.2|202315.9|202265.9|202384.2|202334.2|202295|202245|36
1732103910000|2024-11-20 11:58:30|202326.6|202276.6|202311.1|202261.1|202331.4|202281.4|202301.8|202251.8|30
1732103920000|2024-11-20 11:58:40|202308.9|202258.9|202308|202258|202316.6|202266.6|202308|202258|18
1732103930000|2024-11-20 11:58:50|202312.9|202262.9|202290.6|202240.6|202312.9|202262.9|202284.9|202234.9|15
1732103940000|2024-11-20 11:59:00|202290.7|202240.7|202292.3|202242.3|202297.4|202247.4|202287.3|202237.3|27
1732103950000|2024-11-20 11:59:10|202298.7|202248.7|202271.3|202221.3|202298.7|202248.7|202271.3|202221.3|21
1732103960000|2024-11-20 11:59:20|202271.1|202221.1|202259.2|202209.2|202271.3|202221.3|202245.5|202195.5|16
1732103970000|2024-11-20 11:59:30|202261.2|202211.2|202277.8|202227.8|202283.5|202233.5|202261.2|202211.2|12
1732103980000|2024-11-20 11:59:40|202267.9|202217.9|202263.8|202213.8|202267.9|202217.9|202259|202209|12
1732103990000|2024-11-20 11:59:50|202264.1|202214.1|202265.6|202215.6|202266.4|202216.4|202260.3|202210.3|10
1732104000000|2024-11-20 12:00:00|202268.8|202218.8|202256.8|202206.8|202268.8|202218.8|202250.2|202200.2|15
1732104010000|2024-11-20 12:00:10|202251.2|202201.2|202253.7|202203.7|202256.7|202206.7|202251|202201|23
1732104020000|2024-11-20 12:00:20|202253.3|202203.3|202263.1|202213.1|202264.3|202214.3|202243.6|202193.6|27
1732104030000|2024-11-20 12:00:30|202263.9|202213.9|202264.6|202214.6|202265.5|202215.5|202255.6|202205.6|7
1732104040000|2024-11-20 12:00:40|202264.8|202214.8|202265.1|202215.1|202265.6|202215.6|202264.8|202214.8|15
1732104050000|2024-11-20 12:00:50|202265|202215|202266|202216|202266|202216|202265|202215|18
1732104060000|2024-11-20 12:01:00|202266.1|202216.1|202264.8|202214.8|202267.9|202217.9|202262.4|202212.4|9
1732104070000|2024-11-20 12:01:10|202266.2|202216.2|202267.5|202217.5|202267.5|202217.5|202266.2|202216.2|2
1732104080000|2024-11-20 12:01:20|202266.5|202216.5|202246.4|202196.4|202266.5|202216.5|202236.2|202186.2|11
1732104090000|2024-11-20 12:01:30|202240.8|202190.8|202242.8|202192.8|202247.6|202197.6|202231.2|202181.2|13
1732104100000|2024-11-20 12:01:40|202245.9|202195.9|202182|202132|202245.9|202195.9|202173.6|202123.6|24
1732104110000|2024-11-20 12:01:50|202179.8|202129.8|202209.6|202119.6|202212.3|202131.6|202179.4|202119.6|7
1732104120000|2024-11-20 12:02:00|202211.5|202121.5|202206.8|202116.8|202230.6|202152|202191.3|202114.1|25
1732104130000|2024-11-20 12:02:10|202189|202139|202200.8|202150.8|202200.8|202150.8|202185.7|202135.7|10
1732104140000|2024-11-20 12:02:20|202197.8|202147.8|202167.5|202117.5|202220.6|202147.8|202159.1|202109.1|13
1732104150000|2024-11-20 12:02:30|202168.6|202118.6|202172.9|202122.9|202174.3|202124.3|202168.6|202118.6|6
1732104160000|2024-11-20 12:02:40|202168.7|202118.7|202195|202105|202195.8|202122.3|202168.7|202101.7|8
1732104170000|2024-11-20 12:02:50|202196.5|202106.5|202232.7|202142.7|202232.7|202148.5|202196.5|202106.5|12
1732104180000|2024-11-20 12:03:00|202239.4|202149.4|202266.3|202176.3|202266.3|202192.4|202231.7|202149.4|18
1732104190000|2024-11-20 12:03:10|202267.3|202177.3|202211.6|202161.6|202267.3|202194.1|202211.6|202161.6|13
1732104200000|2024-11-20 12:03:20|202212.9|202162.9|202218.7|202168.7|202237.4|202187.4|202206.7|202156.7|14
1732104210000|2024-11-20 12:03:30|202218.8|202168.8|202239.9|202189.9|202240.6|202190.6|202216.3|202166.3|15
1732104220000|2024-11-20 12:03:40|202233.9|202183.9|202263.9|202173.9|202263.9|202190|202233.9|202164.3|18
1732104230000|2024-11-20 12:03:50|202257.9|202167.9|202262.7|202172.7|202263.9|202173.9|202257.2|202167.2|17
1732104240000|2024-11-20 12:04:00|202262.4|202172.4|202201.4|202151.4|202262.4|202172.4|202194.4|202144.4|23
1732104250000|2024-11-20 12:04:10|202201.2|202151.2|202204.7|202154.7|202206.2|202156.2|202197.9|202147.9|16
1732104260000|2024-11-20 12:04:20|202204.9|202154.9|202201.7|202151.7|202204.9|202154.9|202194.7|202144.7|15
1732104270000|2024-11-20 12:04:30|202197.9|202147.9|202203.4|202153.4|202204.1|202154.1|202197.9|202147.9|20
1732104280000|2024-11-20 12:04:40|202201.9|202151.9|202220|202130|202225.2|202151.9|202190.2|202129.7|24
1732104290000|2024-11-20 12:04:50|202214.9|202124.9|202253.6|202163.6|202253.6|202184.8|202195.8|202124.9|24
1732104300000|2024-11-20 12:05:00|202253.3|202163.3|202272.6|202182.6|202272.6|202202.5|202228|202160.4|24
1732104310000|2024-11-20 12:05:10|202251|202201|202252.6|202202.6|202276.9|202202.6|202248.6|202176.9|13
1732104320000|2024-11-20 12:05:20|202256.9|202206.9|202269|202179|202269|202208.4|202244.5|202179|22
1732104330000|2024-11-20 12:05:30|202271.6|202181.6|202250.1|202200.1|202271.6|202219.4|202250.1|202181.6|20
1732104340000|2024-11-20 12:05:40|202253.1|202203.1|202249.5|202199.5|202253.1|202203.1|202241.4|202191.4|10
1732104350000|2024-11-20 12:05:50|202250.1|202200.1|202225.4|202175.4|202250.1|202200.1|202224.9|202174.9|20
1732104360000|2024-11-20 12:06:00|202225.2|202175.2|202224.5|202174.5|202225.2|202175.2|202209.3|202159.3|21
1732104370000|2024-11-20 12:06:10|202220.6|202170.6|202224.8|202174.8|202228.5|202178.5|202220|202170|14
1732104380000|2024-11-20 12:06:20|202220.5|202170.5|202224.6|202174.6|202224.8|202174.8|202220.5|202170.5|5
1732104390000|2024-11-20 12:06:30|202230.5|202180.5|202225.1|202175.1|202233.8|202183.8|202225.1|202175.1|14
1732104400000|2024-11-20 12:06:40|202230.2|202180.2|202226.7|202176.7|202230.2|202180.2|202226.7|202176.7|4
1732104410000|2024-11-20 12:06:50|202222.6|202172.6|202222.8|202172.8|202222.8|202172.8|202222.6|202172.6|4
1732104420000|2024-11-20 12:07:00|202225.7|202175.7|202240.2|202190.2|202240.2|202190.2|202225.7|202175.7|13
1732104430000|2024-11-20 12:07:10|202238|202188|202226.6|202176.6|202247.5|202197.5|202219|202169|22
1732104440000|2024-11-20 12:07:20|202229.5|202179.5|202227.6|202177.6|202230.1|202180.1|202225.4|202175.4|7
1732104450000|2024-11-20 12:07:30|202222.8|202172.8|202230.1|202180.1|202230.1|202180.1|202222.8|202172.8|7
1732104460000|2024-11-20 12:07:40|202225.9|202175.9|202214|202164|202227.7|202177.7|202213.7|202163.7|15
1732104470000|2024-11-20 12:07:50|202214.2|202164.2|202215.3|202165.3|202222.6|202172.6|202214.2|202164.2|5
1732104480000|2024-11-20 12:08:00|202224|202174|202219.2|202169.2|202227.1|202177.1|202216.6|202166.6|16
1732104490000|2024-11-20 12:08:10|202219|202169|202227.5|202177.5|202232.7|202182.7|202218|202168|15
1732104500000|2024-11-20 12:08:20|202231.6|202181.6|202224.6|202174.6|202231.6|202181.6|202219.5|202169.5|15
1732104510000|2024-11-20 12:08:30|202220.3|202170.3|202233.5|202183.5|202235|202185|202178.3|202128.3|17
1732104520000|2024-11-20 12:08:40|202236.4|202186.4|202272.1|202222.1|202272.1|202222.1|202231.2|202181.2|15
1732104530000|2024-11-20 12:08:50|202266|202216|202245|202195|202270.8|202220.8|202243.2|202193.2|27
1732104540000|2024-11-20 12:09:00|202244.8|202194.8|202246.2|202156.2|202251.9|202194.8|202228.7|202156.2|26
1732104550000|2024-11-20 12:09:10|202249.2|202159.2|202255.8|202165.8|202256.5|202166.5|202240.9|202150.9|20
1732104560000|2024-11-20 12:09:20|202255.5|202165.5|202245.6|202155.6|202255.9|202165.9|202245.6|202155.6|13
1732104570000|2024-11-20 12:09:30|202245.3|202155.3|202241.1|202151.1|202246.3|202156.3|202237.6|202147.6|20
1732104580000|2024-11-20 12:09:40|202241.5|202151.5|202248.6|202158.6|202248.9|202158.9|202241|202151|10
1732104590000|2024-11-20 12:09:50|202244.6|202154.6|202251.8|202161.8|202253|202163|202244.6|202154.6|13
1732104600000|2024-11-20 12:10:00|202253.3|202163.3|202251.8|202161.8|202253.6|202163.6|202251.8|202161.8|4
1732104610000|2024-11-20 12:10:10|202249|202159|202237.8|202147.8|202254.1|202167.1|202217.1|202145|15
1732104620000|2024-11-20 12:10:20|202234.7|202144.7|202224.8|202134.8|202234.7|202144.7|202224.8|202134.8|11
1732104630000|2024-11-20 12:10:30|202223.3|202133.3|202197|202147|202225.8|202147|202194.4|202133|6
1732104640000|2024-11-20 12:10:40|202194.7|202144.7|202197.5|202147.5|202199.1|202149.1|202194.7|202144.7|14
1732104650000|2024-11-20 12:10:50|202193|202143|202185.4|202135.4|202193|202143|202185.4|202135.4|12
1732104660000|2024-11-20 12:11:00|202189.8|202139.8|202198.5|202148.5|202201.3|202151.3|202186.7|202136.7|13
1732104670000|2024-11-20 12:11:10|202192.9|202142.9|202192.9|202142.9|202192.9|202142.9|202192.9|202142.9|1
1732104680000|2024-11-20 12:11:20|202196.8|202146.8|202196|202146|202198.6|202148.6|202193.4|202143.4|7
1732104690000|2024-11-20 12:11:30|202198.5|202148.5|202198|202148|202200.1|202150.1|202190.4|202140.4|11
1732104700000|2024-11-20 12:11:40|202193.5|202143.5|202195.7|202145.7|202200|202150|202193.5|202143.5|9
1732104710000|2024-11-20 12:11:50|202203.5|202153.5|202206.1|202156.1|202210.8|202160.8|202200.9|202150.9|15
1732104720000|2024-11-20 12:12:00|202204.1|202154.1|202202.4|202152.4|202207.2|202157.2|202202.4|202152.4|6
1732104730000|2024-11-20 12:12:10|202207.2|202157.2|202205.3|202155.3|202207.2|202157.2|202205.3|202155.3|2
1732104740000|2024-11-20 12:12:20|202208.7|202158.7|202201.3|202151.3|202209.4|202159.4|202201.3|202151.3|9
1732104750000|2024-11-20 12:12:30|202202|202152|202194.3|202144.3|202204.7|202154.7|202192.4|202142.4|8
1732104760000|2024-11-20 12:12:40|202190.7|202140.7|202197.5|202147.5|202197.5|202147.5|202187.5|202137.5|11
1732104770000|2024-11-20 12:12:50|202194.8|202144.8|202192.8|202142.8|202195.3|202145.3|202190.6|202140.6|9
1732104780000|2024-11-20 12:13:00|202194.8|202144.8|202196.1|202146.1|202199.8|202149.8|202181|202131|19
1732104790000|2024-11-20 12:13:10|202192.2|202142.2|202198.2|202148.2|202198.5|202148.5|202192.2|202142.2|5
1732104800000|2024-11-20 12:13:20|202196.9|202146.9|202199.3|202149.3|202199.3|202149.3|202196.9|202146.9|3
1732104810000|2024-11-20 12:13:30|202197.9|202147.9|202197.2|202147.2|202199.5|202149.5|202196.8|202146.8|8
1732104820000|2024-11-20 12:13:40|202194.9|202144.9|202197.5|202147.5|202201.3|202151.3|202194.9|202144.9|10
1732104830000|2024-11-20 12:13:50|202197|202147|202197.4|202147.4|202197.9|202147.9|202197|202147|5
1732104840000|2024-11-20 12:14:00|202197|202147|202190.4|202140.4|202201.8|202151.8|202190.4|202140.4|18
1732104850000|2024-11-20 12:14:10|202191.5|202141.5|202191.1|202141.1|202192.4|202142.4|202189.3|202139.3|10
1732104860000|2024-11-20 12:14:20|202192.1|202142.1|202193.6|202143.6|202195.1|202145.1|202192.1|202142.1|11
1732104870000|2024-11-20 12:14:30|202195.5|202145.5|202218.2|202128.2|202218.2|202145.5|202195.5|202128.2|2
1732104880000|2024-11-20 12:14:40|202219.9|202129.9|202220|202130|202220|202130|202219.2|202129.2|4
1732104890000|2024-11-20 12:14:50|202192.2|202142.2|202195|202145|202195.2|202145.2|202184.5|202134.5|7
1732104920000|2024-11-20 12:15:20|202192.5|202142.5|202195|202145|202195|202145|202192.5|202142.5|2
1732104960000|2024-11-20 12:16:00|202194.5|202104.5|202195|202145|202195|202145|202186.5|202104.5|6
1732104970000|2024-11-20 12:16:10|202191.5|202141.5|202189|202139|202195|202145|202189|202139|3
1732104980000|2024-11-20 12:16:20|202182|202132|202115|202025|202190|202140|202112.9|202022.9|17
1732104990000|2024-11-20 12:16:30|202118.2|202028.2|202106.3|202016.3|202118.2|202028.2|202104.5|202014.5|17
1732105000000|2024-11-20 12:16:40|202104.6|202014.6|202160.2|202070.2|202165|202075|202095.7|202005.7|18
1732105010000|2024-11-20 12:16:50|202158.8|202068.8|202124.2|202034.2|202170.4|202080.4|202124.2|202034.2|14
1732105020000|2024-11-20 12:17:00|202122.2|202032.2|202121.3|202031.3|202129.3|202039.3|202121.3|202031.3|14
1732105030000|2024-11-20 12:17:10|202124.4|202034.4|202171.1|202081.1|202178.1|202088.1|202120.8|202030.8|17
1732105040000|2024-11-20 12:17:20|202175.7|202085.7|202169.8|202079.8|202176.7|202086.7|202169.7|202079.7|17
1732105050000|2024-11-20 12:17:30|202169.2|202079.2|202160.9|202070.9|202173.9|202083.9|202160.1|202070.1|9
1732105060000|2024-11-20 12:17:40|202162.8|202072.8|202162.6|202072.6|202162.8|202072.8|202158.3|202068.3|8
1732105070000|2024-11-20 12:17:50|202149.2|202059.2|202096.9|202046.9|202149.2|202059.2|202092.6|202042.6|13
1732105080000|2024-11-20 12:18:00|202101.1|202051.1|202119.6|202069.6|202121|202071|202099|202049|21
1732105090000|2024-11-20 12:18:10|202119.5|202069.5|202127.1|202077.1|202129.3|202079.3|202116.7|202066.7|26
1732105100000|2024-11-20 12:18:20|202127|202077|202120|202070|202127|202077|202119.9|202069.9|21
1732105110000|2024-11-20 12:18:30|202119.1|202069.1|202123.3|202073.3|202126.1|202076.1|202119.1|202069.1|20
1732105120000|2024-11-20 12:18:40|202122.7|202072.7|202125.7|202075.7|202126.2|202076.2|202122.7|202072.7|16
1732105130000|2024-11-20 12:18:50|202125.5|202075.5|202080.7|202030.7|202125.8|202075.8|202073.3|202023.3|27
1732105140000|2024-11-20 12:19:00|202082.1|202032.1|202089.5|202039.5|202089.5|202039.5|202082.1|202032.1|18
1732105150000|2024-11-20 12:19:10|202090.9|202040.9|202091.4|202041.4|202093.4|202043.4|202090.9|202040.9|13
1732105160000|2024-11-20 12:19:20|202091.1|202041.1|202092.4|202042.4|202094|202044|202090.6|202040.6|14
1732105170000|2024-11-20 12:19:30|202092.2|202042.2|202137.4|202087.4|202145.6|202095.6|202091.9|202041.9|14
1732105180000|2024-11-20 12:19:40|202137.5|202087.5|202117.6|202067.6|202139.9|202089.9|202117.6|202067.6|22
1732105190000|2024-11-20 12:19:50|202116|202066|202118.3|202068.3|202119.7|202069.7|202114.6|202064.6|16
1732105200000|2024-11-20 12:20:00|202118.8|202068.8|202119.2|202069.2|202124.2|202074.2|202117.8|202067.8|17
1732105210000|2024-11-20 12:20:10|202123.4|202073.4|202121.2|202071.2|202126.3|202076.3|202121.2|202071.2|20
1732105220000|2024-11-20 12:20:20|202120.6|202070.6|202120.1|202070.1|202126.2|202076.2|202112.8|202062.8|20
1732105230000|2024-11-20 12:20:30|202115.7|202065.7|202119.3|202069.3|202122.5|202072.5|202113.8|202063.8|21
1732105240000|2024-11-20 12:20:40|202119.9|202069.9|202119.3|202069.3|202120.4|202070.4|202113.5|202063.5|9
1732105250000|2024-11-20 12:20:50|202119.5|202069.5|202109.6|202059.6|202130.7|202080.7|202109.4|202059.4|24
1732105260000|2024-11-20 12:21:00|202108|202058|202087.7|202037.7|202108|202058|202077.6|202027.6|20
1732105270000|2024-11-20 12:21:10|202087.9|202037.9|202090.6|202040.6|202091.7|202041.7|202084.5|202034.5|22
1732105280000|2024-11-20 12:21:20|202090.4|202040.4|202089.5|202039.5|202098.9|202048.9|202089.5|202039.5|16
1732105290000|2024-11-20 12:21:30|202090|202040|202102.9|202052.9|202110.3|202060.3|202089.9|202039.9|22
1732105300000|2024-11-20 12:21:40|202104|202054|202079.5|202029.5|202108.5|202058.5|202068.8|202018.8|22
1732105310000|2024-11-20 12:21:50|202078.4|202028.4|202075.1|202025.1|202086.7|202036.7|202075.1|202025.1|17
1732105320000|2024-11-20 12:22:00|202081.8|202031.8|202084|202034|202086.4|202036.4|202080.8|202030.8|12
1732105330000|2024-11-20 12:22:10|202082.7|202032.7|202091.9|202041.9|202092.6|202042.6|202079.6|202029.6|11
1732105340000|2024-11-20 12:22:20|202088.2|202038.2|202076.1|202026.1|202088.5|202038.5|202071.6|202021.6|14
1732105350000|2024-11-20 12:22:30|202074.4|202024.4|202066.4|202016.4|202076.9|202026.9|202063.6|202013.6|19
1732105360000|2024-11-20 12:22:40|202067.7|202017.7|202070.2|202020.2|202072.9|202022.9|202064.6|202014.6|10
1732105370000|2024-11-20 12:22:50|202068.3|202018.3|202063.2|202013.2|202068.3|202018.3|202062.4|202012.4|8
1732105380000|2024-11-20 12:23:00|202064.1|202014.1|202068.5|202018.5|202070.3|202020.3|202061.2|202011.2|13
1732105390000|2024-11-20 12:23:10|202066.8|202016.8|202066.3|202016.3|202072|202022|202062|202012|15
1732105400000|2024-11-20 12:23:20|202066.6|202016.6|202084.3|202034.3|202087.7|202037.7|202066.6|202016.6|11
1732105410000|2024-11-20 12:23:30|202085.7|202035.7|202082.8|202032.8|202086.9|202036.9|202082.8|202032.8|8
1732105420000|2024-11-20 12:23:40|202082.5|202032.5|202122.7|202072.7|202123|202073|202082.5|202032.5|11
1732105430000|2024-11-20 12:23:50|202122.4|202072.4|202122.4|202072.4|202122.4|202072.4|202122.4|202072.4|1
1732105440000|2024-11-20 12:24:00|202121.4|202071.4|202113.4|202063.4|202121.4|202071.4|202113.4|202063.4|17
1732105450000|2024-11-20 12:24:10|202114.4|202064.4|202116.2|202066.2|202118.6|202068.6|202113.5|202063.5|27
1732105460000|2024-11-20 12:24:20|202114.8|202064.8|202119.2|202069.2|202120.9|202070.9|202114.8|202064.8|19
1732105470000|2024-11-20 12:24:30|202121.4|202071.4|202112.3|202062.3|202121.4|202071.4|202112.3|202062.3|16
1732105480000|2024-11-20 12:24:40|202113.5|202063.5|202132.2|202042.2|202134.5|202064|202113.5|202041|17
1732105490000|2024-11-20 12:24:50|202131.8|202041.8|202112.9|202022.9|202134.2|202044.2|202112.9|202022.9|16
1732105500000|2024-11-20 12:25:00|202114.2|202024.2|202115.4|202025.4|202117|202027|202114.2|202024.2|6
1732105510000|2024-11-20 12:25:10|202114.4|202024.4|202113.3|202023.3|202118|202028|202113.3|202023.3|3
1732105520000|2024-11-20 12:25:20|202115.3|202025.3|202110.9|202020.9|202116.2|202026.2|202110.9|202020.9|6
1732105530000|2024-11-20 12:25:30|202110.7|202020.7|202092.8|202042.8|202110.9|202044.1|202090.9|202020.7|5
1732105540000|2024-11-20 12:25:40|202090.9|202040.9|202056.6|202006.6|202090.9|202040.9|202055.3|202005.3|16
1732105550000|2024-11-20 12:25:50|202058.6|202008.6|202056.1|202006.1|202058.6|202008.6|202053.6|202003.6|8
1732105560000|2024-11-20 12:26:00|202055.9|202005.9|202055.7|202005.7|202055.9|202005.9|202055.4|202005.4|4
1732105570000|2024-11-20 12:26:10|202059|202009|202050.3|202000.3|202059|202009|202041.2|201991.2|15
1732105580000|2024-11-20 12:26:20|202054.5|202004.5|202053.1|202003.1|202054.5|202004.5|202049|201999|5
1732105590000|2024-11-20 12:26:30|202055.6|202005.6|202048.2|201998.2|202056.9|202006.9|202048.2|201998.2|8
1732105600000|2024-11-20 12:26:40|202048.4|201998.4|202086.8|201996.8|202090|202000|202048.4|201994.3|13
1732105610000|2024-11-20 12:26:50|202086.5|201996.5|202087.5|201997.5|202088.1|201998.1|202086.5|201996.5|9
1732105620000|2024-11-20 12:27:00|202087.3|201997.3|202079.9|201989.9|202087.3|201997.3|202078.9|201988.9|10
1732105630000|2024-11-20 12:27:10|202077.6|201987.6|202036.1|201986.1|202077.6|201987.7|202024.9|201974.9|4
1732105640000|2024-11-20 12:27:20|202041.1|201991.1|202036.4|201986.4|202041.1|201991.1|202032.7|201982.7|17
1732105650000|2024-11-20 12:27:30|202039|201989|202040|201990|202040.2|201990.2|202034.5|201984.5|28
1732105660000|2024-11-20 12:27:40|202039.5|201989.5|202039.3|201989.3|202042|201992|202035.5|201985.5|25
1732105670000|2024-11-20 12:27:50|202041|201991|202036.7|201986.7|202041.5|201991.5|202035.9|201985.9|23
1732105680000|2024-11-20 12:28:00|202037.9|201987.9|202037.4|201987.4|202041.7|201991.7|202037.4|201987.4|16
1732105690000|2024-11-20 12:28:10|202038.2|201988.2|202035.4|201985.4|202038.2|201988.2|202033.9|201983.9|14
1732105700000|2024-11-20 12:28:20|202034|201984|202036.5|201986.5|202039.6|201989.6|202034|201984|4
1732105710000|2024-11-20 12:28:30|202035.1|201985.1|201946.9|201896.9|202039|201989|201945.4|201895.4|23
1732105720000|2024-11-20 12:28:40|201945.1|201895.1|201970|201880|201970.3|201901.5|201942.5|201876.7|22
1732105730000|2024-11-20 12:28:50|201974.8|201884.8|201914.7|201864.7|201974.8|201884.8|201914.7|201849|25
1732105740000|2024-11-20 12:29:00|201914.2|201864.2|201875.9|201785.9|201925.7|201864.2|201852.3|201785.9|17
1732105750000|2024-11-20 12:29:10|201876|201786|201880|201790|201880.8|201790.8|201875.1|201785.1|15
1732105760000|2024-11-20 12:29:20|201879.7|201789.7|201879.6|201789.6|201882.7|201792.7|201874|201784|13
1732105770000|2024-11-20 12:29:30|201879.9|201789.9|201876.3|201826.3|201884.5|201826.3|201861.7|201789.9|12
1732105780000|2024-11-20 12:29:40|201868.9|201818.9|201894.2|201844.2|201895.3|201845.3|201866.2|201816.2|15
1732105790000|2024-11-20 12:29:50|201894.1|201844.1|201895.3|201845.3|201895.4|201845.4|201893.9|201843.9|5
1732105800000|2024-11-20 12:30:00|201896|201846|201918.4|201868.4|201918.4|201868.4|201894.1|201844.1|24
1732105810000|2024-11-20 12:30:10|201915.5|201865.5|201953.6|201903.6|201954.3|201904.3|201914.4|201864.4|26
1732105820000|2024-11-20 12:30:20|201955.7|201905.7|201959.5|201909.5|201963|201913|201953.7|201903.7|17
1732105830000|2024-11-20 12:30:30|201961.8|201911.8|201953.5|201903.5|201964|201914|201951.1|201901.1|10
1732105840000|2024-11-20 12:30:40|201952.4|201902.4|201951.1|201901.1|201952.4|201902.4|201950.3|201900.3|7
1732105850000|2024-11-20 12:30:50|201951.3|201901.3|201951.3|201901.3|201953.7|201903.7|201951.2|201901.2|8
1732105860000|2024-11-20 12:31:00|201951.2|201901.2|201928.9|201878.9|201951.2|201901.2|201928.4|201878.4|10
1732105870000|2024-11-20 12:31:10|201928.6|201878.6|201928.6|201878.6|201928.9|201878.9|201927.9|201877.9|7
1732105880000|2024-11-20 12:31:20|201928.4|201878.4|201925.6|201875.6|201928.6|201878.6|201922.5|201872.5|8
1732105890000|2024-11-20 12:31:30|201922.4|201872.4|201890.6|201840.6|201922.4|201872.4|201881.1|201831.1|16
1732105900000|2024-11-20 12:31:40|201890.8|201840.8|201883.6|201833.6|201894.3|201844.3|201878.6|201828.6|27
1732105910000|2024-11-20 12:31:50|201883.4|201833.4|201895.2|201845.2|201896.5|201846.5|201853.3|201803.3|23
1732105920000|2024-11-20 12:32:00|201897.9|201847.9|201903.2|201853.2|201906|201856|201897.9|201847.9|17
1732105930000|2024-11-20 12:32:10|201893.9|201843.9|201902.6|201852.6|201902.8|201852.8|201893.5|201843.5|10
1732105940000|2024-11-20 12:32:20|201899.2|201849.2|201902.9|201852.9|201902.9|201852.9|201899.2|201849.2|16
1732105950000|2024-11-20 12:32:30|201903.1|201853.1|201903.4|201853.4|201903.6|201853.6|201898.5|201848.5|12
1732105960000|2024-11-20 12:32:40|201901.1|201851.1|201959.6|201909.6|201961|201911|201897|201847|13
1732105970000|2024-11-20 12:32:50|201958.3|201908.3|201960|201910|201960.9|201910.9|201958.3|201908.3|4
1732105980000|2024-11-20 12:33:00|201958.8|201908.8|201958.8|201908.8|201960.7|201910.7|201958.8|201908.8|3
1732105990000|2024-11-20 12:33:10|201961.4|201911.4|201968|201918|201968|201918|201959.6|201909.6|12
1732106000000|2024-11-20 12:33:20|201975.4|201925.4|201956|201906|201975.4|201925.4|201937.1|201887.1|17
1732106010000|2024-11-20 12:33:30|201955.9|201905.9|201953.8|201903.8|201955.9|201905.9|201951.3|201901.3|8
1732106020000|2024-11-20 12:33:40|201954.1|201904.1|201954.1|201904.1|201955.4|201905.4|201953.8|201903.8|11
1732106030000|2024-11-20 12:33:50|201954.3|201904.3|201955|201905|201955|201905|201953.3|201903.3|5
1732106040000|2024-11-20 12:34:00|201954.6|201904.6|201966.6|201916.6|201969.8|201919.8|201952.7|201902.7|10
1732106050000|2024-11-20 12:34:10|201965.6|201915.6|201967.3|201917.3|201969|201919|201960.9|201910.9|8
1732106060000|2024-11-20 12:34:20|201964.5|201914.5|201968.6|201918.6|201970.2|201920.2|201961.8|201911.8|10
1732106070000|2024-11-20 12:34:30|201971.2|201921.2|201973.8|201923.8|201974.6|201924.6|201968.7|201918.7|13
1732106080000|2024-11-20 12:34:40|201969|201919|201970.8|201920.8|201976.8|201926.8|201969|201919|12
1732106090000|2024-11-20 12:34:50|201972.4|201922.4|201970|201920|201972.4|201922.4|201969.6|201919.6|6
1732106100000|2024-11-20 12:35:00|201967|201917|201970.2|201920.2|201972.5|201922.5|201963.1|201913.1|10
1732106120000|2024-11-20 12:35:20|201967.9|201917.9|201970|201920|201970|201920|201967.9|201917.9|2
1732106130000|2024-11-20 12:35:30|201967.8|201917.8|201972.7|201922.7|201972.7|201922.7|201965.2|201915.2|6
1732106140000|2024-11-20 12:35:40|201974.9|201924.9|201976|201926|201976|201926|201971.6|201921.6|12
1732106150000|2024-11-20 12:35:50|201973.9|201923.9|201971.6|201921.6|201973.9|201923.9|201969.6|201919.6|3
1732106160000|2024-11-20 12:36:00|201970.1|201920.1|201971|201921|201971.2|201921.2|201970.1|201920.1|4
1732106170000|2024-11-20 12:36:10|201968.9|201918.9|201967.9|201917.9|201970.9|201920.9|201967.9|201917.9|3
1732106180000|2024-11-20 12:36:20|201970.3|201920.3|201975.1|201925.1|201975.1|201925.1|201967|201917|4
1732106190000|2024-11-20 12:36:30|201981.7|201931.7|202028.5|201978.5|202031.2|201981.2|201976.2|201926.2|29
1732106200000|2024-11-20 12:36:40|202028.1|201978.1|202029|201979|202030.2|201980.2|202028.1|201978.1|9
1732106210000|2024-11-20 12:36:50|202028.8|201978.8|202029.9|201979.9|202032.8|201982.8|202024.8|201974.8|8
1732106220000|2024-11-20 12:37:00|202030.4|201980.4|202031.6|201981.6|202031.6|201981.6|202027.3|201977.3|7
1732106230000|2024-11-20 12:37:10|202031.4|201981.4|202030.2|201980.2|202031.4|201981.4|202030.2|201980.2|3
1732106240000|2024-11-20 12:37:20|202026.4|201976.4|202027.3|201977.3|202030.4|201980.4|202024.6|201974.6|14
1732106250000|2024-11-20 12:37:30|202030.6|201980.6|202090.7|202000.7|202090.7|202000.7|202030.6|201980.6|4
1732106260000|2024-11-20 12:37:40|202090.9|202000.9|202105.5|202015.5|202105.5|202035.7|202081.7|202000.9|32
1732106270000|2024-11-20 12:37:50|202105.1|202015.1|202086.1|201996.1|202112.4|202022.4|202066|201989.4|18
1732106280000|2024-11-20 12:38:00|202089.8|201999.8|202096.5|202006.5|202098.2|202008.2|202089.8|201999.8|19
1732106290000|2024-11-20 12:38:10|202096.6|202006.6|202165.4|202075.4|202166|202084.6|202095.9|202005.9|20
1732106300000|2024-11-20 12:38:20|202165.9|202075.9|202202.4|202152.4|202202.4|202152.4|202159.8|202069.8|10
1732106310000|2024-11-20 12:38:30|202209.3|202159.3|202210.8|202120.8|202238.8|202159.3|202209.3|202120.8|23
1732106320000|2024-11-20 12:38:40|202211.8|202121.8|202211.3|202121.3|202213.7|202123.7|202206.8|202116.8|11
1732106330000|2024-11-20 12:38:50|202212.4|202122.4|202192.6|202102.6|202212.4|202122.4|202192.6|202102.6|13
1732106340000|2024-11-20 12:39:00|202196.3|202106.3|202183.7|202093.7|202199.3|202109.3|202182.5|202092.5|17
1732106350000|2024-11-20 12:39:10|202180.2|202090.2|202165.3|202075.3|202180.2|202090.2|202163.1|202073.1|14
1732106360000|2024-11-20 12:39:20|202155.9|202065.9|202162.5|202072.5|202162.7|202072.7|202153|202063|15
1732106370000|2024-11-20 12:39:30|202157.3|202067.3|202156.1|202066.1|202160.8|202070.8|202156.1|202066.1|10
1732106380000|2024-11-20 12:39:40|202160.3|202070.3|202165|202075|202165.6|202075.6|202160.3|202070.3|9
1732106390000|2024-11-20 12:39:50|202160.5|202070.5|202164.8|202074.8|202165.6|202075.6|202158.5|202068.5|15
1732106400000|2024-11-20 12:40:00|202172.7|202082.7|202175.6|202085.6|202179.4|202089.4|202172.7|202082.7|7
1732106410000|2024-11-20 12:40:10|202159.8|202069.8|202168.6|202078.6|202168.6|202078.6|202159.8|202069.8|18
1732106420000|2024-11-20 12:40:20|202168.4|202078.4|202161.5|202071.5|202168.4|202078.4|202159.7|202069.7|12
1732106430000|2024-11-20 12:40:30|202162|202072|202158.1|202068.1|202166.4|202076.4|202157.6|202067.6|12
1732106440000|2024-11-20 12:40:40|202158.7|202068.7|202159.2|202069.2|202159.7|202069.7|202158.5|202068.5|11
1732106450000|2024-11-20 12:40:50|202159.4|202069.4|202160.9|202070.9|202164.9|202074.9|202159.4|202069.4|7
1732106460000|2024-11-20 12:41:00|202162|202072|202164.7|202074.7|202164.7|202074.7|202161.9|202071.9|9
1732106470000|2024-11-20 12:41:10|202164.6|202074.6|202164.1|202074.1|202164.6|202074.6|202163.9|202073.9|4
1732106480000|2024-11-20 12:41:20|202163.4|202073.4|202159.9|202069.9|202163.4|202073.4|202139.3|202049.3|8
1732106490000|2024-11-20 12:41:30|202158.6|202068.6|202160.4|202070.4|202160.4|202070.4|202158.6|202068.6|8
1732106500000|2024-11-20 12:41:40|202164.4|202074.4|202166.7|202076.7|202170.8|202080.8|202164.4|202074.4|12
1732106510000|2024-11-20 12:41:50|202167|202077|202167.3|202077.3|202167.9|202077.9|202167|202077|6
1732106520000|2024-11-20 12:42:00|202167.2|202077.2|202168|202078|202168.4|202078.4|202167.2|202077.2|16
1732106530000|2024-11-20 12:42:10|202167.9|202077.9|202156.2|202066.2|202172.1|202082.1|202153|202063|13
1732106540000|2024-11-20 12:42:20|202156.7|202066.7|202157.8|202067.8|202163.5|202073.5|202145.8|202055.8|14
1732106550000|2024-11-20 12:42:30|202119.9|202029.9|202120.7|202030.7|202121|202031|202119.5|202029.5|13
1732106560000|2024-11-20 12:42:40|202120.9|202030.9|202119.9|202029.9|202120.9|202030.9|202119.5|202029.5|18
1732106570000|2024-11-20 12:42:50|202120.7|202030.7|202122.6|202032.6|202122.7|202032.7|202118.9|202028.9|13
1732106580000|2024-11-20 12:43:00|202122.4|202032.4|202120.7|202030.7|202123|202033|202110.4|202020.4|21
1732106590000|2024-11-20 12:43:10|202119|202029|202053.1|202003.1|202119.4|202029.4|202033.1|201983.1|31
1732106600000|2024-11-20 12:43:20|202048.7|201998.7|202046.1|201996.1|202052.5|202002.5|202038.2|201988.2|26
1732106610000|2024-11-20 12:43:30|202047|201997|202057.8|202007.8|202058.3|202008.3|202046.2|201996.2|20
1732106620000|2024-11-20 12:43:40|202057.7|202007.7|202069.6|202019.6|202070.1|202020.1|202050|202000|18
1732106630000|2024-11-20 12:43:50|202069.4|202019.4|202093.8|202043.8|202095.5|202045.5|202069.4|202019.4|21
1732106640000|2024-11-20 12:44:00|202092|202042|202093.2|202043.2|202093.2|202043.2|202086.9|202036.9|7
1732106650000|2024-11-20 12:44:10|202090.1|202040.1|202066.8|202016.8|202091.6|202041.6|202061.3|202011.3|11
1732106660000|2024-11-20 12:44:20|202066.6|202016.6|202060.8|202010.8|202069.4|202019.4|202060.8|202010.8|23
1732106670000|2024-11-20 12:44:30|202065.5|202015.5|202062|202012|202065.5|202015.5|202061.6|202011.6|6
1732106680000|2024-11-20 12:44:40|202063.7|202013.7|202016.5|201966.5|202063.7|202013.7|202011.6|201961.6|17
1732106690000|2024-11-20 12:44:50|202016.1|201966.1|202014|201964|202019.3|201969.3|202014|201964|20
1732106700000|2024-11-20 12:45:00|202012.4|201962.4|202020.4|201970.4|202021.6|201971.6|202010.3|201960.3|23
1732106710000|2024-11-20 12:45:10|202020.8|201970.8|202021.2|201971.2|202022.6|201972.6|202018.5|201968.5|21
1732106720000|2024-11-20 12:45:20|202018.3|201968.3|202019.8|201969.8|202022.2|201972.2|202014.2|201964.2|30
1732106730000|2024-11-20 12:45:30|202016.4|201966.4|202024.8|201974.8|202030.2|201980.2|202007|201957|29
1732106740000|2024-11-20 12:45:40|202025.1|201975.1|202008.4|201958.4|202028.3|201978.3|202008.4|201958.4|19
1732106750000|2024-11-20 12:45:50|202008.5|201958.5|202014.9|201964.9|202015.2|201965.2|202008.5|201958.5|10
1732106760000|2024-11-20 12:46:00|202014.4|201964.4|202024.5|201974.5|202029.6|201979.6|202014.4|201964.4|19
1732106770000|2024-11-20 12:46:10|202024.3|201974.3|202013.9|201963.9|202033.1|201983.1|202013.9|201963.9|16
1732106780000|2024-11-20 12:46:20|202014.4|201964.4|202013.8|201963.8|202015.9|201965.9|202011.6|201961.6|6
1732106790000|2024-11-20 12:46:30|202014.5|201964.5|201989.4|201939.4|202014.5|201964.5|201986|201936|15
1732106800000|2024-11-20 12:46:40|201989.2|201939.2|201990.5|201940.5|201991.5|201941.5|201988.8|201938.8|8
1732106810000|2024-11-20 12:46:50|201992.2|201942.2|202019|201969|202019|201969|201992.2|201942.2|14
1732106820000|2024-11-20 12:47:00|202012.2|201962.2|202016.7|201966.7|202019|201969|202010.1|201960.1|21
1732106830000|2024-11-20 12:47:10|202015.6|201965.6|201984.8|201934.8|202015.6|201965.6|201984.8|201934.8|25
1732106840000|2024-11-20 12:47:20|201987.9|201937.9|201989|201939|201989.7|201939.7|201986.6|201936.6|11
1732106850000|2024-11-20 12:47:30|201993.1|201943.1|202008.4|201958.4|202010.8|201960.8|201991.8|201941.8|25
1732106860000|2024-11-20 12:47:40|202002.3|201952.3|201999.9|201949.9|202004.7|201954.7|201997.1|201947.1|28
1732106870000|2024-11-20 12:47:50|202003.2|201953.2|202002.6|201952.6|202006.3|201956.3|201997.6|201947.6|30
1732106880000|2024-11-20 12:48:00|202010.9|201960.9|202007.7|201957.7|202010.9|201960.9|202005.5|201955.5|19
1732106890000|2024-11-20 12:48:10|202006|201956|202006.7|201956.7|202012.7|201962.7|202002.2|201952.2|17
1732106900000|2024-11-20 12:48:20|202006.5|201956.5|201995.5|201945.5|202006.7|201956.7|201995.5|201945.5|24
1732106910000|2024-11-20 12:48:30|201998.2|201948.2|201991.2|201941.2|201999.1|201949.1|201988.4|201938.4|30
1732106920000|2024-11-20 12:48:40|201989.8|201939.8|201991.7|201941.7|201994.3|201944.3|201983.6|201933.6|26
1732106930000|2024-11-20 12:48:50|201991.9|201941.9|201976.4|201926.4|201994.7|201944.7|201962.4|201912.4|21
1732106940000|2024-11-20 12:49:00|201976.2|201926.2|201930.5|201880.5|201978.9|201928.9|201926.7|201876.7|20
1732106950000|2024-11-20 12:49:10|201929.1|201879.1|201941.1|201891.1|201941.1|201891.1|201918.2|201868.2|29
1732106960000|2024-11-20 12:49:20|201943.3|201893.3|201936.1|201886.1|201943.3|201893.3|201935|201885|16
1732106970000|2024-11-20 12:49:30|201939.4|201889.4|201862.6|201812.6|201939.4|201889.4|201855.9|201805.9|15
1732106980000|2024-11-20 12:49:40|201862|201812|201856.2|201806.2|201867.9|201817.9|201855.7|201805.7|14
1732106990000|2024-11-20 12:49:50|201858.3|201808.3|201822.1|201772.1|201859.1|201809.1|201809.7|201759.7|21
1732107000000|2024-11-20 12:50:00|201820.4|201770.4|201843.9|201793.9|201843.9|201793.9|201820.4|201770.4|17
1732107010000|2024-11-20 12:50:10|201843.6|201793.6|201863.9|201813.9|201865.9|201815.9|201842.8|201792.8|10
1732107020000|2024-11-20 12:50:20|201866.9|201816.9|201868.1|201818.1|201870|201820|201861.4|201811.4|8
1732107030000|2024-11-20 12:50:30|201865.4|201815.4|201874.6|201824.6|201875.1|201825.1|201861.2|201811.2|10
1732107040000|2024-11-20 12:50:40|201874.4|201824.4|201873.4|201823.4|201880.2|201830.2|201867.8|201817.8|23
1732107050000|2024-11-20 12:50:50|201881.9|201831.9|201879.2|201829.2|201881.9|201831.9|201868.6|201818.6|13
1732107060000|2024-11-20 12:51:00|201879|201829|201880.6|201830.6|201881.4|201831.4|201878.4|201828.4|8
1732107070000|2024-11-20 12:51:10|201880.4|201830.4|201885.7|201835.7|201891.2|201841.2|201874.3|201824.3|13
1732107080000|2024-11-20 12:51:20|201887.5|201837.5|201888.9|201838.9|201893.9|201843.9|201887.5|201837.5|11
1732107090000|2024-11-20 12:51:30|201891.6|201841.6|201854.6|201804.6|201891.6|201841.6|201850.5|201800.5|17
1732107100000|2024-11-20 12:51:40|201854.7|201804.7|201877.4|201827.4|201878|201828|201854.7|201804.7|11
1732107110000|2024-11-20 12:51:50|201877.6|201827.6|201880.7|201830.7|201880.7|201830.7|201877.6|201827.6|3
1732107120000|2024-11-20 12:52:00|201878.3|201828.3|201887.8|201837.8|201892.7|201842.7|201878.3|201828.3|17
1732107130000|2024-11-20 12:52:10|201892.5|201842.5|201889.3|201839.3|201894.6|201844.6|201887.2|201837.2|14
1732107140000|2024-11-20 12:52:20|201884.4|201834.4|201868.2|201818.2|201884.4|201834.4|201866.9|201816.9|11
1732107150000|2024-11-20 12:52:30|201874|201824|201878.1|201828.1|201878.1|201828.1|201865.1|201815.1|14
1732107160000|2024-11-20 12:52:40|201875.4|201825.4|201853.8|201803.8|201881.9|201831.9|201853.8|201803.8|16
1732107170000|2024-11-20 12:52:50|201851.4|201801.4|201848|201798|201851.4|201801.4|201847|201797|4
1732107180000|2024-11-20 12:53:00|201844.1|201794.1|201790.5|201740.5|201844.1|201794.1|201789.7|201739.7|17
1732107190000|2024-11-20 12:53:10|201790.4|201740.4|201781.5|201731.5|201804.2|201740.4|201777|201710.1|24
1732107200000|2024-11-20 12:53:20|201786.4|201736.4|201773.7|201723.7|201805.6|201736.4|201773.7|201710.9|11
1732107210000|2024-11-20 12:53:30|201773.6|201723.6|201771.5|201721.5|201782.4|201732.4|201758.5|201708.5|17
1732107220000|2024-11-20 12:53:40|201771.6|201721.6|201769.8|201719.8|201787.5|201737.5|201769.8|201719.8|16
1732107230000|2024-11-20 12:53:50|201780.4|201730.4|201786.3|201736.3|201786.3|201736.3|201780.4|201730.4|9
1732107240000|2024-11-20 12:54:00|201786.4|201736.4|201787.8|201737.8|201794|201744|201786.4|201736.4|7
1732107250000|2024-11-20 12:54:10|201787.4|201737.4|201791.2|201741.2|201791.2|201741.2|201782.7|201732.7|11
1732107260000|2024-11-20 12:54:20|201789|201739|201770.5|201720.5|201794.7|201744.7|201762.4|201712.4|23
1732107270000|2024-11-20 12:54:30|201776|201726|201771.5|201721.5|201776|201726|201771.3|201721.3|3
1732107280000|2024-11-20 12:54:40|201776.3|201726.3|201775.2|201725.2|201777.1|201727.1|201768.1|201718.1|10
1732107290000|2024-11-20 12:54:50|201775|201725|201775.2|201725.2|201775.3|201725.3|201774.6|201724.6|8
1732107300000|2024-11-20 12:55:00|201775.3|201725.3|201775.7|201725.7|201775.8|201725.8|201769.4|201719.4|12
1732107310000|2024-11-20 12:55:10|201775.3|201725.3|201801.6|201751.6|201801.6|201751.6|201769.6|201719.6|13
1732107320000|2024-11-20 12:55:20|201793.5|201743.5|201794.3|201744.3|201805.9|201755.9|201791.6|201741.6|25
1732107330000|2024-11-20 12:55:30|201797.7|201747.7|201799.9|201749.9|201804|201754|201791.9|201741.9|28
1732107340000|2024-11-20 12:55:40|201794.4|201744.4|201770.2|201720.2|201801|201751|201710|201654.1|32
1732107350000|2024-11-20 12:55:50|201762|201712|201774.5|201724.5|201774.5|201724.5|201721.5|201671.5|22
1732107360000|2024-11-20 12:56:00|201771.1|201721.1|201785.2|201735.2|201790.9|201740.9|201771.1|201721.1|19
1732107370000|2024-11-20 12:56:10|201785|201735|201783.4|201733.4|201789.6|201739.6|201780.9|201730.9|16
1732107380000|2024-11-20 12:56:20|201785.4|201735.4|201784.6|201734.6|201785.4|201735.4|201780.8|201730.8|19
1732107390000|2024-11-20 12:56:30|201784.2|201734.2|201786.6|201736.6|201794.1|201744.1|201780.5|201730.5|14
1732107400000|2024-11-20 12:56:40|201784.9|201734.9|201775.9|201725.9|201787.8|201737.8|201771.9|201721.9|12
1732107410000|2024-11-20 12:56:50|201777.7|201727.7|201773.4|201723.4|201784.6|201734.6|201771.9|201721.9|11
1732107420000|2024-11-20 12:57:00|201776|201726|201795.1|201745.1|201798.9|201748.9|201776|201726|8
1732107430000|2024-11-20 12:57:10|201792.2|201742.2|201795.1|201745.1|201795.1|201745.1|201792.2|201742.2|3
1732107440000|2024-11-20 12:57:20|201797.2|201747.2|201830.4|201780.4|201836|201786|201797.2|201747.2|17
1732107450000|2024-11-20 12:57:30|201832.5|201782.5|201694.6|201644.6|201838.3|201788.3|201693|201643|25
1732107460000|2024-11-20 12:57:40|201693.4|201643.4|201689.3|201639.3|201694.8|201644.8|201689.1|201639.1|11
1732107470000|2024-11-20 12:57:50|201664.9|201614.9|201648.5|201598.5|201667.4|201617.4|201616.4|201566.4|25
1732107480000|2024-11-20 12:58:00|201646.6|201596.6|201674.6|201624.6|201681.8|201631.8|201642.4|201592.4|28
1732107490000|2024-11-20 12:58:10|201649.6|201599.6|201666.2|201616.2|201667.1|201617.1|201648.2|201598.2|19
1732107500000|2024-11-20 12:58:20|201666.3|201616.3|201605.3|201555.3|201666.3|201616.3|201605.3|201555.3|22
1732107510000|2024-11-20 12:58:30|201603.5|201553.5|201603.8|201553.8|201636.5|201586.5|201602.4|201552.4|26
1732107520000|2024-11-20 12:58:40|201606.1|201556.1|201604.1|201554.1|201622.1|201572.1|201604.1|201554.1|20
1732107530000|2024-11-20 12:58:50|201607.2|201557.2|201604.4|201554.4|201610|201560|201603.9|201553.9|13
1732107540000|2024-11-20 12:59:00|201608.9|201558.9|201598.6|201548.6|201609.8|201559.8|201598|201548|16
1732107550000|2024-11-20 12:59:10|201600.8|201550.8|201607.6|201557.6|201609|201559|201600.8|201550.8|11
1732107560000|2024-11-20 12:59:20|201608.1|201558.1|201609.5|201559.5|201628.7|201578.7|201602.9|201552.9|13
1732107570000|2024-11-20 12:59:30|201609.3|201559.3|201615.7|201565.7|201615.7|201565.7|201609.3|201559.3|4
1732107580000|2024-11-20 12:59:40|201621.8|201571.8|201619.7|201569.7|201623.6|201573.6|201615.2|201565.2|19
1732107590000|2024-11-20 12:59:50|201624.1|201574.1|201621.9|201571.9|201624.3|201574.3|201621.7|201571.7|5
1732107600000|2024-11-20 13:00:00|201615.9|201565.9|201569.7|201519.7|201615.9|201565.9|201557.1|201507.1|27
1732107610000|2024-11-20 13:00:10|201569.6|201519.6|201600.1|201550.1|201639.3|201589.3|201563.3|201513.3|29
1732107620000|2024-11-20 13:00:20|201602.9|201552.9|201570.1|201520.1|201603.1|201553.1|201565.9|201515.9|17
1732107630000|2024-11-20 13:00:30|201573.4|201523.4|201608.6|201558.6|201613.2|201563.2|201573.4|201523.4|25
1732107640000|2024-11-20 13:00:40|201609.4|201559.4|201531.8|201481.8|201609.4|201559.4|201524.5|201474.5|29
1732107650000|2024-11-20 13:00:50|201524|201474|201490.5|201440.5|201524|201474|201488.9|201438.9|26
1732107660000|2024-11-20 13:01:00|201490.7|201440.7|201456.5|201406.5|201494.6|201444.6|201456.5|201406.5|26
1732107670000|2024-11-20 13:01:10|201458.6|201408.6|201458.6|201408.6|201471.6|201421.6|201446.6|201396.6|35
1732107680000|2024-11-20 13:01:20|201461.3|201411.3|201572.9|201522.9|201572.9|201522.9|201461.3|201411.3|23
1732107690000|2024-11-20 13:01:30|201587.9|201537.9|201583.8|201533.8|201657.9|201607.9|201578.1|201528.1|31
1732107700000|2024-11-20 13:01:40|201618.5|201568.5|201638.7|201588.7|201649.1|201599.1|201581.4|201531.4|28
1732107710000|2024-11-20 13:01:50|201641.4|201591.4|201638.5|201588.5|201653.6|201603.6|201636.4|201586.4|22
1732107720000|2024-11-20 13:02:00|201638.4|201588.4|201553.7|201463.7|201648.7|201598.7|201527.6|201462.2|21
1732107730000|2024-11-20 13:02:10|201525.4|201475.4|201542.6|201492.6|201554.8|201504.8|201514.9|201464.9|21
1732107740000|2024-11-20 13:02:20|201548.1|201498.1|201558.9|201508.9|201570.2|201520.2|201548.1|201498.1|20
1732107750000|2024-11-20 13:02:30|201558.5|201508.5|201547.7|201497.7|201558.5|201508.5|201547.1|201497.1|24
1732107760000|2024-11-20 13:02:40|201554.3|201504.3|201612.9|201562.9|201612.9|201562.9|201551.3|201501.3|29
1732107770000|2024-11-20 13:02:50|201610.3|201560.3|201612|201562|201616.7|201566.7|201606.2|201556.2|14
1732107780000|2024-11-20 13:03:00|201614.9|201564.9|201550.3|201500.3|201640|201590|201550.3|201500.3|24
1732107790000|2024-11-20 13:03:10|201553.1|201503.1|201546.7|201496.7|201557.4|201507.4|201546.5|201496.5|16
1732107800000|2024-11-20 13:03:20|201550.2|201500.2|201596.8|201546.8|201604.4|201554.4|201550.2|201500.2|9
1732107810000|2024-11-20 13:03:30|201599.5|201549.5|201656.9|201606.9|201657.2|201607.2|201590.4|201540.4|17
1732107820000|2024-11-20 13:03:40|201656.2|201606.2|201565.6|201515.6|201659|201609|201565.3|201515.3|20
1732107830000|2024-11-20 13:03:50|201560.6|201510.6|201566.7|201516.7|201566.7|201516.7|201560|201510|13
1732107840000|2024-11-20 13:04:00|201566.9|201516.9|201596.2|201546.2|201601.1|201551.1|201566.9|201516.9|11
1732107850000|2024-11-20 13:04:10|201597.3|201547.3|201597.3|201547.3|201600.6|201550.6|201595.2|201545.2|12
1732107860000|2024-11-20 13:04:20|201597.4|201547.4|201632.2|201542.2|201632.2|201555.9|201595.6|201531.2|18
1732107870000|2024-11-20 13:04:30|201594.1|201544.1|201640.1|201550.1|201650|201560|201590.3|201540.3|17
1732107880000|2024-11-20 13:04:40|201641.2|201551.2|201675.4|201585.4|201675.4|201585.4|201639.4|201549.4|25
1732107890000|2024-11-20 13:04:50|201657.5|201607.5|201650.5|201600.5|201657.5|201607.5|201649.6|201599.6|9
1732107900000|2024-11-20 13:05:00|201649.4|201599.4|201609.7|201519.7|201655.1|201605.1|201603.9|201513.9|15
1732107910000|2024-11-20 13:05:10|201609.2|201519.2|201608.2|201518.2|201610|201520|201608.2|201518.2|6
1732107920000|2024-11-20 13:05:20|201605.9|201515.9|201604.2|201554.2|201611.9|201554.2|201584.1|201515.9|10
1732107930000|2024-11-20 13:05:30|201615.3|201525.3|201599.2|201549.2|201615.5|201553.5|201596.2|201520.5|10
1732107940000|2024-11-20 13:05:40|201606.7|201556.7|201618.6|201528.6|201618.6|201556.7|201599.2|201525.9|5
1732107950000|2024-11-20 13:05:50|201616.1|201526.1|201670.8|201620.8|201677.9|201627.9|201605.9|201526.1|19
1732107960000|2024-11-20 13:06:00|201670.9|201620.9|201645.2|201595.2|201670.9|201620.9|201634.6|201584.6|18
1732107970000|2024-11-20 13:06:10|201647|201597|201673.7|201623.7|201685.5|201626.7|201645.2|201595.2|19
1732107980000|2024-11-20 13:06:20|201672.7|201622.7|201640.2|201590.2|201673.7|201623.7|201639.8|201589.8|11
1732107990000|2024-11-20 13:06:30|201647.4|201597.4|201638.3|201588.3|201647.4|201597.4|201637.8|201587.8|10
1732108000000|2024-11-20 13:06:40|201632.7|201582.7|201629.9|201579.9|201632.7|201582.7|201624.4|201574.4|20
1732108010000|2024-11-20 13:06:50|201630.1|201580.1|201594.6|201544.6|201630.7|201580.7|201594.1|201544.1|19
1732108020000|2024-11-20 13:07:00|201596.3|201546.3|201615.4|201565.4|201625.8|201575.8|201596.3|201546.3|23
1732108030000|2024-11-20 13:07:10|201612.9|201562.9|201616.6|201566.6|201622.4|201572.4|201609.6|201559.6|22
1732108040000|2024-11-20 13:07:20|201623.1|201573.1|201611.5|201561.5|201623.1|201573.1|201605.3|201555.3|19
1732108050000|2024-11-20 13:07:30|201611.8|201561.8|201610.3|201560.3|201632.4|201562.6|201601.4|201534.5|12
1732108060000|2024-11-20 13:07:40|201609.4|201559.4|201635.7|201585.7|201650.4|201585.9|201598.2|201540.9|17
1732108070000|2024-11-20 13:07:50|201635.9|201585.9|201634.2|201584.2|201637.3|201587.3|201632.1|201582.1|22
1732108080000|2024-11-20 13:08:00|201634.7|201584.7|201667.3|201617.3|201668.3|201618.3|201634.7|201584.7|18
1732108090000|2024-11-20 13:08:10|201666.9|201616.9|201673.9|201623.9|201677.5|201627.5|201666.6|201616.6|19
1732108100000|2024-11-20 13:08:20|201674.1|201624.1|201642.8|201592.8|201674.1|201624.1|201642.3|201592.3|27
1732108110000|2024-11-20 13:08:30|201648.9|201598.9|201644.7|201594.7|201648.9|201598.9|201632|201582|22
1732108120000|2024-11-20 13:08:40|201644.9|201594.9|201638|201588|201645.7|201595.7|201636.1|201586.1|20
1732108130000|2024-11-20 13:08:50|201638.7|201588.7|201646.8|201596.8|201652.2|201602.2|201638.7|201588.7|9
1732108140000|2024-11-20 13:09:00|201646.6|201596.6|201635.6|201585.6|201646.6|201596.6|201630.9|201580.9|15
1732108150000|2024-11-20 13:09:10|201633.3|201583.3|201671.7|201621.7|201671.7|201621.7|201627.8|201577.8|23
1732108160000|2024-11-20 13:09:20|201671.8|201621.8|201666.9|201616.9|201677|201627|201663.8|201613.8|25
1732108170000|2024-11-20 13:09:30|201671.5|201621.5|201670.6|201620.6|201676.2|201626.2|201670|201620|15
1732108180000|2024-11-20 13:09:40|201679.6|201629.6|201690.5|201640.5|201690.5|201640.5|201679.6|201629.6|12
1732108190000|2024-11-20 13:09:50|201688.8|201638.8|201735.8|201685.8|201753.9|201703.9|201688.8|201638.8|20
1732108200000|2024-11-20 13:10:00|201739.2|201689.2|201680.9|201630.9|201739.2|201689.2|201667.4|201617.4|22
1732108210000|2024-11-20 13:10:10|201677.9|201627.9|201683.3|201633.3|201686.2|201636.2|201677.8|201627.8|18
1732108220000|2024-11-20 13:10:20|201683.5|201633.5|201685.7|201635.7|201686.3|201636.3|201683|201633|11
1732108230000|2024-11-20 13:10:30|201685.8|201635.8|201685.7|201635.7|201685.8|201635.8|201685.7|201635.7|2
1732108240000|2024-11-20 13:10:40|201685.3|201635.3|201683.8|201633.8|201685.7|201635.7|201683.8|201633.8|3
1732108250000|2024-11-20 13:10:50|201685.5|201635.5|201682.8|201632.8|201694.8|201644.8|201682.8|201632.8|8
1732108260000|2024-11-20 13:11:00|201682.9|201632.9|201682.9|201632.9|201683.6|201633.6|201678.5|201628.5|11
1732108270000|2024-11-20 13:11:10|201682.7|201632.7|201683.8|201633.8|201690.1|201640.1|201682.7|201632.7|12
1732108280000|2024-11-20 13:11:20|201683.7|201633.7|201680|201630|201697.4|201647.4|201676.1|201626.1|12
1732108290000|2024-11-20 13:11:30|201680.4|201630.4|201675.2|201625.2|201680.4|201630.4|201669|201619|20
1732108300000|2024-11-20 13:11:40|201675.4|201625.4|201675.3|201625.3|201679.4|201629.4|201668.9|201618.9|14
1732108310000|2024-11-20 13:11:50|201675|201625|201674.6|201624.6|201682.7|201632.7|201671.5|201621.5|15
1732108320000|2024-11-20 13:12:00|201679.7|201629.7|201843.7|201793.7|201858.3|201808.3|201672.5|201622.5|24
1732108330000|2024-11-20 13:12:10|201845.3|201795.3|201823.5|201773.5|201845.3|201795.3|201820.1|201770.1|23
1732108340000|2024-11-20 13:12:20|201816.9|201766.9|201815.4|201765.4|201824.4|201774.4|201815.4|201765.4|25
1732108350000|2024-11-20 13:12:30|201815.6|201765.6|201927.8|201837.8|201931|201864.3|201815.6|201765.6|22
1732108360000|2024-11-20 13:12:40|201926.3|201836.3|201917.4|201827.4|201963|201904.5|201894.4|201827.4|24
1732108370000|2024-11-20 13:12:50|201922.3|201832.3|201951.2|201861.2|201973.2|201883.2|201917.6|201827.6|20
1732108380000|2024-11-20 13:13:00|201951.8|201861.8|201948.4|201858.4|201951.8|201861.8|201946.4|201856.4|13
1732108390000|2024-11-20 13:13:10|201948.9|201858.9|201969.9|201879.9|201980.4|201890.4|201948.9|201858.9|19
1732108400000|2024-11-20 13:13:20|201969.7|201879.7|201929|201839|201969.7|201879.7|201924.2|201834.2|27
1732108410000|2024-11-20 13:13:30|201923.4|201833.4|201908|201818|201931.1|201841.1|201907|201817|26
1732108420000|2024-11-20 13:13:40|201911|201821|201916.4|201826.4|201921.8|201831.8|201911|201821|13
1732108430000|2024-11-20 13:13:50|201916.9|201826.9|201920.6|201830.6|201922.3|201832.3|201915.5|201825.5|20
1732108440000|2024-11-20 13:14:00|201916.7|201826.7|201919.3|201829.3|201925.3|201835.3|201915.6|201825.6|21
1732108450000|2024-11-20 13:14:10|201915.6|201825.6|201905.6|201815.6|201923.5|201833.5|201898.8|201808.8|20
1732108460000|2024-11-20 13:14:20|201909.3|201819.3|201905.7|201815.7|201909.8|201819.8|201904.4|201814.4|16
1732108470000|2024-11-20 13:14:30|201905.9|201815.9|201908.7|201818.7|201912.6|201822.6|201905|201815|10
1732108480000|2024-11-20 13:14:40|201908.9|201818.9|201908.7|201818.7|201909.9|201819.9|201908.7|201818.7|12
1732108490000|2024-11-20 13:14:50|201908.5|201818.5|201862.9|201772.9|201908.5|201818.5|201860.3|201770.3|11
1732108500000|2024-11-20 13:15:00|201863.1|201773.1|201861.6|201771.6|201864.2|201774.2|201858.4|201768.4|11
1732108510000|2024-11-20 13:15:10|201861.8|201771.8|201843.5|201793.5|201865.1|201800.6|201843|201771.8|15
1732108520000|2024-11-20 13:15:20|201843.2|201793.2|201836.4|201786.4|201848.3|201798.3|201836.2|201786.2|14
1732108530000|2024-11-20 13:15:30|201836.5|201786.5|201836.2|201786.2|201837.9|201787.9|201835.2|201785.2|14
1732108540000|2024-11-20 13:15:40|201836|201786|201849.4|201799.4|201854.9|201804.9|201835.7|201785.7|20
1732108550000|2024-11-20 13:15:50|201849.3|201799.3|201902.2|201852.2|201915.3|201865.3|201842|201792|27
1732108560000|2024-11-20 13:16:00|201907.2|201857.2|201892.1|201842.1|201927.1|201877.1|201890|201840|27
1732108570000|2024-11-20 13:16:10|201892.3|201842.3|201891.2|201841.2|201894|201844|201891.2|201841.2|3
1732108580000|2024-11-20 13:16:20|201889.2|201839.2|201885.2|201835.2|201889.2|201839.2|201879.5|201829.5|5
1732108590000|2024-11-20 13:16:30|201887.8|201837.8|201895.9|201845.9|201897.9|201847.9|201886.2|201836.2|11
1732108600000|2024-11-20 13:16:40|201897.7|201847.7|201893.1|201843.1|201900.9|201850.9|201890.8|201840.8|13
1732108610000|2024-11-20 13:16:50|201891.1|201841.1|201888.1|201838.1|201891.1|201841.1|201888.1|201838.1|5
1732108620000|2024-11-20 13:17:00|201888.4|201838.4|201892.3|201842.3|201896.6|201846.6|201887.8|201837.8|18
1732108630000|2024-11-20 13:17:10|201892.6|201842.6|201893.8|201843.8|201901|201851|201890.6|201840.6|17
1732108640000|2024-11-20 13:17:20|201894.2|201844.2|201907.2|201857.2|201909.3|201859.3|201887.1|201837.1|18
1732108650000|2024-11-20 13:17:30|201907.1|201857.1|201906.6|201856.6|201908.9|201858.9|201906|201856|20
1732108660000|2024-11-20 13:17:40|201906.4|201856.4|201930.4|201880.4|201930.4|201880.4|201896.4|201846.4|18
1732108670000|2024-11-20 13:17:50|201927|201877|201926.9|201876.9|201928.9|201878.9|201922.3|201872.3|13
1732108680000|2024-11-20 13:18:00|201927.1|201877.1|201934.4|201884.4|201936.8|201886.8|201924.5|201874.5|10
1732108690000|2024-11-20 13:18:10|201941.8|201891.8|201940.6|201890.6|201942.9|201892.9|201937.5|201887.5|8
1732108700000|2024-11-20 13:18:20|201938.5|201888.5|201934.5|201884.5|201939.3|201889.3|201921.7|201871.7|16
1732108710000|2024-11-20 13:18:30|201935.3|201885.3|201927|201877|201935.3|201885.3|201926.7|201876.7|15
1732108720000|2024-11-20 13:18:40|201925.3|201875.3|201925.8|201875.8|201927.6|201877.6|201919.8|201869.8|13
1732108730000|2024-11-20 13:18:50|201925.6|201875.6|201926|201876|201926.3|201876.3|201925.3|201875.3|15
1732108740000|2024-11-20 13:19:00|201926.1|201876.1|201926.3|201876.3|201926.3|201876.3|201926|201876|4
1732108750000|2024-11-20 13:19:10|201922.9|201872.9|201924.4|201874.4|201928|201878|201922.9|201872.9|16
1732108760000|2024-11-20 13:19:20|201921.5|201871.5|201918.5|201868.5|201922.7|201872.7|201918.5|201868.5|9
1732108770000|2024-11-20 13:19:30|201920.3|201870.3|201922.9|201872.9|201922.9|201872.9|201919.6|201869.6|5
1732108780000|2024-11-20 13:19:40|201928.6|201878.6|201962.5|201912.5|202010.7|201950.1|201928.6|201878.6|19
1732108790000|2024-11-20 13:19:50|201923.9|201833.9|201903.4|201813.4|201924.9|201834.9|201902|201812|11
1732108800000|2024-11-20 13:20:00|201956.4|201866.4|201933.4|201883.4|201960.6|201883.6|201911.5|201861.5|20
1732108810000|2024-11-20 13:20:10|201937.7|201887.7|201932|201882|201942.5|201892.5|201928.1|201878.1|11
1732108820000|2024-11-20 13:20:20|201932.5|201882.5|201986.7|201896.7|201990.2|201900.2|201932.5|201862.6|17
1732108830000|2024-11-20 13:20:30|201992.3|201902.3|201937.1|201887.1|201992.3|201902.3|201895.3|201845.3|13
1732108840000|2024-11-20 13:20:40|201935.1|201885.1|201971.3|201921.3|201978.7|201928.7|201934.2|201884.2|13
1732108850000|2024-11-20 13:20:50|201972.6|201922.6|201986|201936|201986|201936|201968.3|201918.3|22
1732108860000|2024-11-20 13:21:00|201965.8|201915.8|201960.1|201910.1|201980.6|201930.6|201960.1|201910.1|30
1732108870000|2024-11-20 13:21:10|201962.4|201912.4|201938.4|201888.4|201969.3|201919.3|201932.3|201882.3|19
1732108880000|2024-11-20 13:21:20|201936.1|201886.1|201950.1|201900.1|201957.2|201907.2|201936.1|201886.1|14
1732108890000|2024-11-20 13:21:30|201950.6|201900.6|201959.9|201909.9|201967.5|201917.5|201950.6|201900.6|16
1732108900000|2024-11-20 13:21:40|201951.7|201901.7|201923.9|201873.9|201951.7|201901.7|201908.9|201858.9|14
1732108910000|2024-11-20 13:21:50|201928.3|201878.3|201928.1|201878.1|201936.3|201886.3|201916.7|201866.7|31
1732108920000|2024-11-20 13:22:00|201925.1|201875.1|201934.2|201884.2|201939.8|201889.8|201925.1|201875.1|18
1732108930000|2024-11-20 13:22:10|201934.4|201884.4|201935.9|201885.9|201941.3|201891.3|201925.3|201875.3|24
1732108940000|2024-11-20 13:22:20|201929.9|201879.9|201964.8|201914.8|201969.5|201919.5|201929.9|201879.9|16
1732108950000|2024-11-20 13:22:30|201966.9|201916.9|201963.2|201913.2|201997.3|201947.3|201963.2|201913.2|13
1732108960000|2024-11-20 13:22:40|201962.2|201912.2|201951|201901|201962.5|201912.5|201951|201901|7
1732108970000|2024-11-20 13:22:50|201954|201904|201971.9|201921.9|201977.3|201927.3|201954|201904|17
1732108980000|2024-11-20 13:23:00|201982.5|201932.5|201995.2|201945.2|202004.4|201954.4|201982.5|201932.5|19
1732108990000|2024-11-20 13:23:10|201996|201946|201996.7|201946.7|202003.5|201953.5|201995.1|201945.1|18
1732109000000|2024-11-20 13:23:20|202012.4|201922.4|202017.5|201927.5|202020.9|201930.9|202012.4|201922.4|17
1732109010000|2024-11-20 13:23:30|202018|201928|202000.7|201950.7|202018.5|201955|201999.7|201925.5|20
1732109020000|2024-11-20 13:23:40|202001.4|201951.4|202022.4|201932.4|202023.5|201952.5|202000|201928.7|10
1732109030000|2024-11-20 13:23:50|202022.7|201932.7|202023.2|201933.2|202025.2|201935.2|202021|201931|9
1732109040000|2024-11-20 13:24:00|202024.4|201934.4|202006|201956|202032.6|201982.6|201999.6|201932.4|19
1732109050000|2024-11-20 13:24:10|201997.5|201947.5|201996.7|201946.7|202014.8|201964.8|201972.5|201922.5|26
1732109060000|2024-11-20 13:24:20|201993.2|201943.2|201999.8|201949.8|202002.4|201952.4|201993.2|201943.2|18
1732109070000|2024-11-20 13:24:30|202004.7|201954.7|202008.5|201958.5|202012.3|201962.3|202004.7|201954.7|7
1732109080000|2024-11-20 13:24:40|202005.5|201955.5|202062.9|202012.9|202071.4|202021.4|202004.3|201954.3|21
1732109090000|2024-11-20 13:24:50|202062.1|202012.1|202079.8|202029.8|202085.3|202035.3|202062.1|202012.1|21
1732109100000|2024-11-20 13:25:00|202071.7|202021.7|202055.8|202005.8|202071.7|202021.7|202041.9|201991.9|26
1732109110000|2024-11-20 13:25:10|202058|202008|202016.8|201966.8|202058|202008|202009.4|201959.4|26
1732109120000|2024-11-20 13:25:20|202011.4|201961.4|202077.2|202027.2|202080.5|202030.5|202002.9|201952.9|26
1732109130000|2024-11-20 13:25:30|202077|202027|202058.4|202008.4|202086|202036|202051.6|202001.6|23
1732109140000|2024-11-20 13:25:40|202058.6|202008.6|202058|202008|202062.3|202012.3|202052.2|202002.2|24
1732109150000|2024-11-20 13:25:50|202061.2|202011.2|202062.6|202012.6|202075.7|202025.7|202055.8|202005.8|26
1732109160000|2024-11-20 13:26:00|202063.2|202013.2|202058.3|202008.3|202073.1|202023.1|202057.8|202007.8|27
1732109170000|2024-11-20 13:26:10|202058.9|202008.9|202075.8|202025.8|202080.2|202030.2|202058.8|202008.8|20
1732109180000|2024-11-20 13:26:20|202084.1|202034.1|202077.8|202027.8|202084.1|202034.1|202076.6|202026.6|14
1732109190000|2024-11-20 13:26:30|202077.5|202027.5|202079.1|202029.1|202079.2|202029.2|202077.3|202027.3|10
1732109200000|2024-11-20 13:26:40|202078.4|202028.4|202129.7|202079.7|202130.9|202080.9|202075.8|202025.8|23
1732109210000|2024-11-20 13:26:50|202127.5|202077.5|202165.7|202115.7|202167.4|202117.4|202127.5|202077.5|28
1732109220000|2024-11-20 13:27:00|202165.8|202115.8|202200.4|202150.4|202205.1|202155.1|202159.4|202109.4|26
1732109230000|2024-11-20 13:27:10|202206.4|202156.4|202179.7|202129.7|202214.8|202164.8|202172.8|202122.8|21
1732109240000|2024-11-20 13:27:20|202177|202127|202163.8|202113.8|202178.5|202128.5|202163.8|202113.8|26
1732109250000|2024-11-20 13:27:30|202163.3|202113.3|202169.2|202119.2|202175.7|202125.7|202163.3|202113.3|16
1732109260000|2024-11-20 13:27:40|202168.9|202118.9|202172.9|202122.9|202172.9|202122.9|202164.8|202114.8|16
1732109270000|2024-11-20 13:27:50|202166.2|202116.2|202166.3|202116.3|202166.5|202116.5|202164.9|202114.9|15
1732109280000|2024-11-20 13:28:00|202165.1|202115.1|202163.4|202113.4|202173.7|202123.7|202162|202112|15
1732109290000|2024-11-20 13:28:10|202162.4|202112.4|202167.6|202117.6|202170.7|202120.7|202116.5|202066.5|16
1732109300000|2024-11-20 13:28:20|202167.7|202117.7|202139.8|202089.8|202172|202122|202115.3|202065.3|21
1732109310000|2024-11-20 13:28:30|202139.6|202089.6|202128.4|202078.4|202160.5|202110.5|202128|202078|23
1732109320000|2024-11-20 13:28:40|202120.5|202070.5|202120.3|202070.3|202133.5|202083.5|202116.5|202066.5|22
1732109330000|2024-11-20 13:28:50|202120.1|202070.1|202115.5|202065.5|202120.1|202070.1|202111.9|202061.9|19
1732109340000|2024-11-20 13:29:00|202111.9|202061.9|202074.5|202024.5|202115.4|202065.4|202070.8|202020.8|14
1732109350000|2024-11-20 13:29:10|202084.4|202034.4|202096.7|202046.7|202102.9|202052.9|202074.5|202024.5|28
1732109360000|2024-11-20 13:29:20|202096.6|202046.6|202079.8|202029.8|202104.6|202054.6|202077.1|202027.1|18
1732109370000|2024-11-20 13:29:30|202078.6|202028.6|202110.6|202060.6|202118.7|202068.7|202073.5|202023.5|22
1732109380000|2024-11-20 13:29:40|202110.5|202060.5|202116.6|202066.6|202120.9|202070.9|202075.1|202025.1|20
1732109390000|2024-11-20 13:29:50|202126.2|202076.2|202114.7|202064.7|202126.2|202076.2|202111|202061|14
1732109400000|2024-11-20 13:30:00|202128.5|202078.5|202171.9|202121.9|202176|202126|202123.8|202073.8|29
1732109410000|2024-11-20 13:30:10|202172.1|202122.1|202158.8|202108.8|202195.9|202145.9|202158.3|202108.3|22
1732109420000|2024-11-20 13:30:20|202159.9|202109.9|202166.5|202116.5|202171.9|202121.9|202159.9|202109.9|12
1732109430000|2024-11-20 13:30:30|202167.5|202117.5|202170.7|202080.7|202171.5|202119.4|202161.1|202071.7|14
1732109440000|2024-11-20 13:30:40|202178.5|202088.5|202178.7|202128.7|202188.5|202130.8|202161|202088.5|21
1732109450000|2024-11-20 13:30:50|202178.8|202128.8|202196.4|202146.4|202196.4|202146.4|202178.8|202128.8|22
1732109460000|2024-11-20 13:31:00|202193.8|202143.8|202188.8|202138.8|202197.6|202147.6|202150|202100|16
1732109470000|2024-11-20 13:31:10|202188.6|202138.6|202191.3|202141.3|202198.3|202148.3|202184.9|202134.9|12
1732109480000|2024-11-20 13:31:20|202189.4|202139.4|202189.3|202139.3|202197.1|202147.1|202186.6|202136.6|16
1732109490000|2024-11-20 13:31:30|202185.3|202135.3|202205.9|202155.9|202206.5|202156.5|202185.3|202135.3|17
1732109500000|2024-11-20 13:31:40|202205|202155|202292.9|202242.9|202301.2|202251.2|202205|202155|21
1732109510000|2024-11-20 13:31:50|202294.1|202244.1|202326.1|202276.1|202346.8|202296.8|202294.1|202244.1|29
1732109520000|2024-11-20 13:32:00|202327.9|202277.9|202323.5|202273.5|202346.7|202296.7|202300.4|202250.4|29
1732109530000|2024-11-20 13:32:10|202318.5|202268.5|202316.6|202266.6|202327|202277|202316.6|202266.6|19
1732109540000|2024-11-20 13:32:20|202322|202272|202321.5|202271.5|202325.1|202275.1|202321.1|202271.1|7
1732109550000|2024-11-20 13:32:30|202318.9|202268.9|202321.7|202271.7|202324.5|202274.5|202318.6|202268.6|8
1732109560000|2024-11-20 13:32:40|202327.5|202277.5|202320.6|202270.6|202327.5|202277.5|202319.6|202269.6|8
1732109570000|2024-11-20 13:32:50|202318.4|202268.4|202291.5|202241.5|202318.4|202268.4|202291.5|202241.5|11
1732109580000|2024-11-20 13:33:00|202294.3|202244.3|202300.1|202250.1|202300.1|202250.1|202290.9|202240.9|10
1732109590000|2024-11-20 13:33:10|202304.9|202254.9|202298.1|202248.1|202308.6|202258.6|202298.1|202248.1|10
1732109600000|2024-11-20 13:33:20|202300.8|202250.8|202299.4|202249.4|202301.4|202251.4|202299|202249|5
1732109610000|2024-11-20 13:33:30|202297.8|202247.8|202284.1|202234.1|202302.4|202252.4|202277.5|202227.5|16
1732109620000|2024-11-20 13:33:40|202279.3|202229.3|202280.4|202230.4|202283|202233|202279.3|202229.3|9
1732109630000|2024-11-20 13:33:50|202280.5|202230.5|202277.3|202227.3|202281.3|202231.3|202256.1|202206.1|18
1732109640000|2024-11-20 13:34:00|202277.5|202227.5|202264.7|202214.7|202284.4|202234.4|202261.8|202211.8|20
1732109650000|2024-11-20 13:34:10|202265|202215|202288.1|202238.1|202292|202242|202265|202215|22
1732109660000|2024-11-20 13:34:20|202286.8|202236.8|202286.9|202236.9|202292|202242|202282.4|202232.4|27
1732109670000|2024-11-20 13:34:30|202286.7|202236.7|202285.4|202235.4|202290.4|202240.4|202280.1|202230.1|26
1732109680000|2024-11-20 13:34:40|202286.7|202236.7|202288|202238|202289.7|202239.7|202282.6|202232.6|27
1732109690000|2024-11-20 13:34:50|202286.8|202236.8|202284.5|202234.5|202287.3|202237.3|202275.8|202225.8|26
1732109700000|2024-11-20 13:35:00|202283.9|202233.9|202278.4|202228.4|202285|202235|202274.7|202224.7|19
1732109710000|2024-11-20 13:35:10|202279.3|202229.3|202284.9|202234.9|202285.2|202235.2|202279.3|202229.3|13
1732109720000|2024-11-20 13:35:20|202285.1|202235.1|202280.6|202230.6|202285.1|202235.1|202278.1|202228.1|16
1732109730000|2024-11-20 13:35:30|202279.6|202229.6|202282.1|202192.1|202284.6|202229.6|202253.8|202187.8|12
1732109740000|2024-11-20 13:35:40|202280.3|202190.3|202276.9|202186.9|202284.5|202194.5|202271.6|202181.6|10
1732109750000|2024-11-20 13:35:50|202279.6|202189.6|202257|202207|202279.6|202207|202257|202183.8|9
1732109760000|2024-11-20 13:36:00|202257.9|202207.9|202289.4|202239.4|202292.2|202242.2|202257.9|202207.9|26
1732109770000|2024-11-20 13:36:10|202288.8|202238.8|202365.6|202315.6|202367.4|202317.4|202288.7|202238.7|27
1732109780000|2024-11-20 13:36:20|202365.8|202315.8|202366.3|202316.3|202368.5|202318.5|202364.2|202314.2|13
1732109790000|2024-11-20 13:36:30|202369.5|202319.5|202364.8|202314.8|202371.5|202321.5|202362.2|202312.2|23
1732109800000|2024-11-20 13:36:40|202365.3|202315.3|202366.6|202316.6|202369.7|202319.7|202354.6|202304.6|25
1732109810000|2024-11-20 13:36:50|202366.9|202316.9|202366.6|202316.6|202366.9|202316.9|202355.8|202305.8|25
1732109820000|2024-11-20 13:37:00|202366.5|202316.5|202326.7|202276.7|202366.6|202316.6|202320.3|202270.3|25
1732109830000|2024-11-20 13:37:10|202326.5|202276.5|202321.8|202271.8|202326.5|202276.5|202317.8|202267.8|20
1732109840000|2024-11-20 13:37:20|202320|202270|202348.5|202258.5|202348.5|202273.2|202309.2|202247.7|20
1732109850000|2024-11-20 13:37:30|202347.8|202257.8|202347|202297|202361.5|202307|202332.3|202256.8|24
1732109860000|2024-11-20 13:37:40|202347.2|202297.2|202356.9|202306.9|202362.5|202312.5|202346.3|202296.3|22
1732109870000|2024-11-20 13:37:50|202357|202307|202360.7|202310.7|202364.8|202314.8|202356.4|202306.4|22
1732109880000|2024-11-20 13:38:00|202360.3|202310.3|202404.7|202354.7|202409.3|202359.3|202360.3|202310.3|19
1732109890000|2024-11-20 13:38:10|202404.8|202354.8|202539.5|202489.5|202540.7|202490.7|202404.8|202354.8|27
1732109900000|2024-11-20 13:38:20|202541.8|202491.8|202568.4|202478.4|202573.7|202514.9|202541.8|202466.2|27
1732109910000|2024-11-20 13:38:30|202567.7|202477.7|202567.6|202477.6|202576.5|202486.5|202565.5|202475.5|10
1732109920000|2024-11-20 13:38:40|202565.2|202475.2|202566.5|202476.5|202566.5|202476.5|202564.5|202474.5|4
1732109930000|2024-11-20 13:38:50|202547.8|202497.8|202540.8|202490.8|202547.8|202497.8|202540.8|202490.8|17
1732109940000|2024-11-20 13:39:00|202543|202493|202540.2|202490.2|202545.5|202495.5|202533.4|202483.4|25
1732109950000|2024-11-20 13:39:10|202537.1|202487.1|202578.3|202528.3|202579.3|202529.3|202537.1|202487.1|26
1732109960000|2024-11-20 13:39:20|202578.1|202528.1|202537.2|202487.2|202578.4|202528.4|202536.5|202486.5|24
1732109970000|2024-11-20 13:39:30|202537.1|202487.1|202582.7|202532.7|202583.7|202533.7|202537.1|202487.1|25
1732109980000|2024-11-20 13:39:40|202582|202532|202576.9|202526.9|202583.7|202533.7|202573.6|202523.6|32
1732109990000|2024-11-20 13:39:50|202575.8|202525.8|202569.4|202519.4|202576.7|202526.7|202567.5|202517.5|15
1732110000000|2024-11-20 13:40:00|202569.3|202519.3|202578.3|202528.3|202578.3|202528.3|202564.5|202514.5|20
1732110010000|2024-11-20 13:40:10|202578.2|202528.2|202585.3|202535.3|202587.3|202537.3|202576.6|202526.6|12
1732110020000|2024-11-20 13:40:20|202584.6|202534.6|202579.2|202529.2|202593.2|202543.2|202576.6|202526.6|24
1732110030000|2024-11-20 13:40:30|202578.1|202528.1|202589.2|202539.2|202592.1|202542.1|202574.5|202524.5|22
1732110040000|2024-11-20 13:40:40|202589|202539|202542.8|202492.8|202589|202539|202496.4|202446.4|26
1732110050000|2024-11-20 13:40:50|202546.1|202496.1|202585|202535|202590.8|202540.8|202544.9|202494.9|33
1732110060000|2024-11-20 13:41:00|202579.7|202529.7|202585.6|202535.6|202586.7|202536.7|202575.8|202525.8|29
1732110070000|2024-11-20 13:41:10|202586.2|202536.2|202552.6|202502.6|202586.2|202536.2|202547.2|202497.2|31
1732110080000|2024-11-20 13:41:20|202554.6|202504.6|202572|202522|202580.6|202530.6|202554.6|202504.6|21
1732110090000|2024-11-20 13:41:30|202571.1|202521.1|202592.7|202542.7|202600.1|202550.1|202570.9|202520.9|27
1732110100000|2024-11-20 13:41:40|202592.9|202542.9|202601|202551|202606.3|202556.3|202592.9|202542.9|22
1732110110000|2024-11-20 13:41:50|202599.8|202549.8|202656.1|202606.1|202696.3|202646.3|202593.8|202543.8|27
1732110120000|2024-11-20 13:42:00|202654.8|202604.8|202675.5|202625.5|202684|202634|202654.8|202604.8|32
1732110130000|2024-11-20 13:42:10|202683.7|202633.7|202618.9|202568.9|202687|202637|202609.4|202559.4|33
1732110140000|2024-11-20 13:42:20|202624.8|202574.8|202562.6|202512.6|202624.8|202574.8|202562.6|202512.6|30
1732110150000|2024-11-20 13:42:30|202561.8|202511.8|202495.8|202445.8|202566.6|202516.6|202494.3|202444.3|32
1732110160000|2024-11-20 13:42:40|202497.4|202447.4|202567.9|202517.9|202567.9|202517.9|202494.8|202444.8|27
1732110170000|2024-11-20 13:42:50|202569.3|202519.3|202553.9|202503.9|202575.1|202525.1|202546.6|202496.6|33
1732110180000|2024-11-20 13:43:00|202560.9|202510.9|202483.4|202433.4|202560.9|202510.9|202483.2|202433.2|24
1732110190000|2024-11-20 13:43:10|202482.7|202432.7|202451.8|202401.8|202505.5|202455.5|202442.8|202392.8|27
1732110200000|2024-11-20 13:43:20|202461.3|202411.3|202493.1|202443.1|202495.9|202445.9|202443.2|202393.2|33
1732110210000|2024-11-20 13:43:30|202490.9|202440.9|202522.1|202472.1|202533.9|202483.9|202490.7|202440.7|27
1732110220000|2024-11-20 13:43:40|202524.1|202474.1|202529.4|202479.4|202537.3|202487.3|202485.9|202435.9|24
1732110230000|2024-11-20 13:43:50|202529.6|202479.6|202529.8|202479.8|202533.5|202483.5|202524.4|202474.4|24
1732110240000|2024-11-20 13:44:00|202530.9|202480.9|202528.9|202478.9|202535.1|202485.1|202523.1|202473.1|20
1732110250000|2024-11-20 13:44:10|202529.1|202479.1|202517.3|202467.3|202533|202483|202506.9|202456.9|21
1732110260000|2024-11-20 13:44:20|202519.9|202469.9|202463.5|202413.5|202519.9|202469.9|202462.4|202412.4|18
1732110270000|2024-11-20 13:44:30|202466|202416|202470.5|202420.5|202479.2|202429.2|202465.9|202415.9|18
1732110280000|2024-11-20 13:44:40|202469.4|202419.4|202526.2|202476.2|202526.2|202476.2|202469.4|202419.4|19
1732110290000|2024-11-20 13:44:50|202527.2|202477.2|202520.1|202470.1|202530.7|202480.7|202513.8|202463.8|27
1732110300000|2024-11-20 13:45:00|202524.7|202474.7|202517.2|202467.2|202567.8|202517.8|202512.7|202462.7|30
1732110310000|2024-11-20 13:45:10|202519.2|202469.2|202526.9|202476.9|202528.2|202478.2|202515|202465|23
1732110320000|2024-11-20 13:45:20|202526.7|202476.7|202530.3|202480.3|202531.6|202481.6|202517.7|202467.7|25
1732110330000|2024-11-20 13:45:30|202530.6|202480.6|202532|202482|202536.7|202486.7|202527.6|202477.6|22
1732110340000|2024-11-20 13:45:40|202534.4|202484.4|202526.5|202476.5|202534.4|202484.4|202520.5|202470.5|25
1732110350000|2024-11-20 13:45:50|202526.7|202476.7|202561.7|202511.7|202561.7|202511.7|202526.7|202476.7|30
1732110360000|2024-11-20 13:46:00|202559.7|202509.7|202556.2|202506.2|202570.7|202520.7|202550.7|202500.7|25
1732110370000|2024-11-20 13:46:10|202518.5|202468.5|202536.9|202486.9|202540.6|202490.6|202518.5|202468.5|24
1732110380000|2024-11-20 13:46:20|202534.6|202484.6|202530.6|202480.6|202534.6|202484.6|202521.9|202471.9|17
1732110390000|2024-11-20 13:46:30|202535.8|202485.8|202527.1|202477.1|202543.4|202493.4|202525.8|202475.8|33
1732110400000|2024-11-20 13:46:40|202525.2|202475.2|202526.3|202476.3|202530.1|202480.1|202520.4|202470.4|18
1732110410000|2024-11-20 13:46:50|202528.6|202478.6|202527|202477|202528.6|202478.6|202521|202471|11
1732110420000|2024-11-20 13:47:00|202526.9|202476.9|202496|202446|202527.2|202477.2|202488.7|202438.7|22
1732110430000|2024-11-20 13:47:10|202496.1|202446.1|202490.1|202440.1|202499.8|202449.8|202475.9|202425.9|23
1732110440000|2024-11-20 13:47:20|202488.4|202438.4|202487.5|202437.5|202491.2|202441.2|202481.8|202431.8|18
1732110450000|2024-11-20 13:47:30|202487.1|202437.1|202495.3|202445.3|202495.5|202445.5|202487.1|202437.1|13
1732110460000|2024-11-20 13:47:40|202495|202445|202486.8|202436.8|202497.2|202447.2|202483.2|202433.2|21
1732110470000|2024-11-20 13:47:50|202487.4|202437.4|202477.7|202427.7|202487.5|202437.5|202472.1|202422.1|20
1732110480000|2024-11-20 13:48:00|202475.7|202425.7|202505.2|202455.2|202513.3|202463.3|202474.2|202424.2|17
1732110490000|2024-11-20 13:48:10|202505|202455|202548.6|202498.6|202553|202503|202504.8|202454.8|31
1732110500000|2024-11-20 13:48:20|202548.8|202498.8|202562.2|202512.2|202568.2|202518.2|202547.6|202497.6|24
1732110510000|2024-11-20 13:48:30|202562.4|202512.4|202532.7|202482.7|202562.4|202512.4|202529.2|202479.2|15
1732110520000|2024-11-20 13:48:40|202532.5|202482.5|202532.9|202482.9|202532.9|202482.9|202529.8|202479.8|16
1732110530000|2024-11-20 13:48:50|202535.4|202485.4|202551.5|202501.5|202559.5|202509.5|202535.4|202485.4|30
1732110540000|2024-11-20 13:49:00|202549.2|202499.2|202557.7|202507.7|202568.9|202518.9|202545.8|202495.8|23
1732110550000|2024-11-20 13:49:10|202554.5|202504.5|202517.2|202467.2|202561.1|202511.1|202517.2|202467.2|26
1732110560000|2024-11-20 13:49:20|202522|202472|202483.9|202433.9|202532.4|202482.4|202473.2|202423.2|21
1732110570000|2024-11-20 13:49:30|202484.1|202434.1|202514.1|202464.1|202524|202474|202480.8|202430.8|26
1732110580000|2024-11-20 13:49:40|202513.7|202463.7|202497.1|202447.1|202524.2|202474.2|202492.7|202442.7|20
1732110590000|2024-11-20 13:49:50|202501.4|202451.4|202504.7|202454.7|202510.8|202460.8|202494|202444|22
1732110600000|2024-11-20 13:50:00|202506.7|202456.7|202519.9|202469.9|202525.9|202475.9|202500.4|202450.4|17
1732110610000|2024-11-20 13:50:10|202527.4|202477.4|202520|202470|202527.4|202477.4|202514.7|202464.7|13
1732110620000|2024-11-20 13:50:20|202519.8|202469.8|202485.3|202435.3|202522.1|202472.1|202471.7|202421.7|23
1732110630000|2024-11-20 13:50:30|202492.1|202442.1|202489|202439|202494.7|202444.7|202487.3|202437.3|22
1732110640000|2024-11-20 13:50:40|202484.2|202434.2|202482.4|202432.4|202495.9|202445.9|202476.7|202426.7|17
1732110650000|2024-11-20 13:50:50|202484|202434|202445.9|202395.9|202487.2|202437.2|202445.9|202395.9|21
1732110660000|2024-11-20 13:51:00|202444.6|202394.6|202446.4|202396.4|202467.7|202417.7|202444.6|202394.6|17
1732110670000|2024-11-20 13:51:10|202446.2|202396.2|202432.5|202382.5|202446.2|202396.2|202430.5|202380.5|15
1732110680000|2024-11-20 13:51:20|202437.2|202387.2|202444|202394|202444.1|202394.1|202428.2|202378.2|17
1732110690000|2024-11-20 13:51:30|202444.1|202394.1|202439.4|202389.4|202444.1|202394.1|202439.4|202389.4|12
1732110700000|2024-11-20 13:51:40|202439.6|202389.6|202440.1|202390.1|202440.1|202390.1|202439.6|202389.6|2
1732110710000|2024-11-20 13:51:50|202439.9|202389.9|202438|202388|202440.2|202390.2|202437.5|202387.5|11
1732110720000|2024-11-20 13:52:00|202437.9|202387.9|202473.7|202423.7|202473.7|202423.7|202437.9|202387.9|15
1732110730000|2024-11-20 13:52:10|202467.4|202417.4|202402.4|202352.4|202467.4|202417.4|202396.9|202346.9|18
1732110740000|2024-11-20 13:52:20|202401.5|202351.5|202405.4|202355.4|202407.8|202357.8|202401.5|202351.5|14
1732110750000|2024-11-20 13:52:30|202431.8|202341.8|202417.7|202327.7|202432.4|202342.4|202415|202325|16
1732110760000|2024-11-20 13:52:40|202420.8|202330.8|202433.5|202383.5|202438.9|202385.8|202420.6|202330.6|10
1732110770000|2024-11-20 13:52:50|202442.7|202392.7|202465|202415|202473.5|202423.5|202432.5|202382.5|22
1732110780000|2024-11-20 13:53:00|202465.5|202415.5|202430.5|202380.5|202466.2|202416.2|202429.8|202379.8|17
1732110790000|2024-11-20 13:53:10|202438.8|202388.8|202500.5|202450.5|202500.5|202450.5|202436.1|202386.1|10
1732110800000|2024-11-20 13:53:20|202499.2|202449.2|202455.5|202405.5|202501.9|202451.9|202455.5|202405.5|27
1732110810000|2024-11-20 13:53:30|202456.4|202406.4|202411.6|202361.6|202471.6|202421.6|202411.6|202361.6|22
1732110820000|2024-11-20 13:53:40|202417.5|202367.5|202410.8|202360.8|202418.6|202368.6|202405.9|202355.9|29
1732110830000|2024-11-20 13:53:50|202409.5|202359.5|202428|202378|202436.7|202386.7|202409.5|202359.5|8
1732110840000|2024-11-20 13:54:00|202423.8|202373.8|202428.3|202378.3|202428.3|202378.3|202423.8|202373.8|3
1732110850000|2024-11-20 13:54:10|202435.9|202385.9|202459.7|202369.7|202462.1|202385.9|202430.1|202363.4|10
1732110870000|2024-11-20 13:54:30|202472|202382|202469.6|202419.6|202472.1|202422.1|202462.4|202382|9
1732110880000|2024-11-20 13:54:40|202470.4|202420.4|202460.1|202410.1|202470.4|202420.4|202460.1|202410.1|10
1732110890000|2024-11-20 13:54:50|202468.6|202418.6|202431.9|202381.9|202469|202419|202431.9|202381.9|15
1732110900000|2024-11-20 13:55:00|202432.1|202382.1|202434.6|202384.6|202434.6|202384.6|202431.4|202381.4|4
1732110910000|2024-11-20 13:55:10|202432.4|202382.4|202451.6|202401.6|202460|202410|202432.4|202382.4|5
1732110920000|2024-11-20 13:55:20|202453.4|202403.4|202438.6|202388.6|202453.4|202403.4|202438.6|202388.6|14
1732110930000|2024-11-20 13:55:30|202440.3|202390.3|202434.2|202384.2|202456|202406|202434.2|202384.2|16
1732110940000|2024-11-20 13:55:40|202435.2|202385.2|202395.9|202345.9|202439.1|202389.1|202393|202343|18
1732110950000|2024-11-20 13:55:50|202396.9|202346.9|202393.4|202343.4|202418.4|202368.4|202393.4|202343.4|13
1732110960000|2024-11-20 13:56:00|202393.6|202343.6|202399.5|202349.5|202413.3|202363.3|202393.6|202343.6|12
1732110970000|2024-11-20 13:56:10|202399.4|202349.4|202393|202343|202401.3|202351.3|202390.4|202340.4|10
1732110980000|2024-11-20 13:56:20|202393.2|202343.2|202396.7|202346.7|202396.7|202346.7|202391.2|202341.2|8
1732110990000|2024-11-20 13:56:30|202398.9|202348.9|202398.9|202348.9|202402.4|202352.4|202391.3|202341.3|19
1732111000000|2024-11-20 13:56:40|202397.6|202347.6|202399.6|202349.6|202406.6|202356.6|202395.7|202345.7|23
1732111010000|2024-11-20 13:56:50|202398.1|202348.1|202406|202356|202406.5|202356.5|202396.6|202346.6|31
1732111020000|2024-11-20 13:57:00|202406.1|202356.1|202437.3|202387.3|202446.3|202396.3|202400.9|202350.9|16
1732111030000|2024-11-20 13:57:10|202437.2|202387.2|202441|202391|202442.9|202392.9|202437.1|202387.1|15
1732111040000|2024-11-20 13:57:20|202442|202392|202451.2|202401.2|202458.5|202408.5|202441|202391|20
1732111050000|2024-11-20 13:57:30|202453.7|202403.7|202405.2|202355.2|202454.8|202404.8|202403.4|202353.4|17
1732111060000|2024-11-20 13:57:40|202408.7|202358.7|202419.5|202369.5|202421.8|202371.8|202400.7|202350.7|26
1732111070000|2024-11-20 13:57:50|202422|202372|202419|202369|202423.5|202373.5|202412.9|202362.9|20
1732111080000|2024-11-20 13:58:00|202417.4|202367.4|202385.9|202335.9|202418.6|202368.6|202383.7|202333.7|13
1732111090000|2024-11-20 13:58:10|202390.5|202340.5|202388.8|202338.8|202390.5|202340.5|202388.2|202338.2|4
1732111100000|2024-11-20 13:58:20|202395.5|202345.5|202400|202350|202407.1|202357.1|202391.3|202341.3|21
1732111110000|2024-11-20 13:58:30|202402.2|202352.2|202409.2|202359.2|202409.2|202359.2|202398.9|202348.9|37
1732111120000|2024-11-20 13:58:40|202408.5|202358.5|202405.4|202355.4|202412.3|202362.3|202391.8|202341.8|37
1732111130000|2024-11-20 13:58:50|202404.9|202354.9|202408.3|202358.3|202416.7|202366.7|202403.9|202353.9|35
1732111140000|2024-11-20 13:59:00|202410.3|202360.3|202412.3|202362.3|202428.5|202378.5|202405.5|202355.5|21
1732111150000|2024-11-20 13:59:10|202412.8|202362.8|202453.8|202403.8|202462.4|202412.4|202412.3|202362.3|23
1732111160000|2024-11-20 13:59:20|202454.8|202404.8|202458|202408|202463|202413|202454.8|202404.8|11
1732111170000|2024-11-20 13:59:30|202457.1|202407.1|202452.9|202402.9|202457.1|202407.1|202452.7|202402.7|11
1732111180000|2024-11-20 13:59:40|202453.8|202403.8|202457.8|202407.8|202464|202414|202452.6|202402.6|16
1732111190000|2024-11-20 13:59:50|202455.6|202405.6|202461.8|202411.8|202464.7|202414.7|202455.6|202405.6|7
1732111200000|2024-11-20 14:00:00|202460.1|202410.1|202467.6|202417.6|202471.3|202421.3|202460.1|202410.1|7
1732111210000|2024-11-20 14:00:10|202468.5|202418.5|202468.5|202418.5|202468.5|202418.5|202468.5|202418.5|1
1732111220000|2024-11-20 14:00:20|202466.7|202416.7|202465.1|202415.1|202466.7|202416.7|202465.1|202415.1|2
1732111230000|2024-11-20 14:00:30|202467.8|202417.8|202468.7|202418.7|202468.7|202418.7|202466.3|202416.3|4
1732111240000|2024-11-20 14:00:40|202467.3|202417.3|202468|202418|202468.2|202418.2|202467.3|202417.3|3
1732111250000|2024-11-20 14:00:50|202466.6|202416.6|202466.6|202416.6|202466.6|202416.6|202466.6|202416.6|1
1732111260000|2024-11-20 14:01:00|202467.6|202417.6|202464.2|202414.2|202467.6|202417.6|202464.2|202414.2|3
1732111270000|2024-11-20 14:01:10|202465.3|202415.3|202475.5|202425.5|202478.8|202428.8|202464.4|202414.4|7
1732111280000|2024-11-20 14:01:20|202472.8|202422.8|202496.4|202446.4|202501.3|202451.3|202472.8|202422.8|25
1732111290000|2024-11-20 14:01:30|202497.2|202447.2|202485.4|202435.4|202497.2|202447.2|202484.5|202434.5|14
1732111300000|2024-11-20 14:01:40|202485.7|202435.7|202490.5|202440.5|202490.5|202440.5|202484.1|202434.1|22
1732111310000|2024-11-20 14:01:50|202490.3|202440.3|202493.5|202443.5|202503.5|202453.5|202489.7|202439.7|14
1732111320000|2024-11-20 14:02:00|202492.7|202442.7|202498|202448|202505.7|202455.7|202492.7|202442.7|21
1732111330000|2024-11-20 14:02:10|202498.4|202448.4|202568.7|202518.7|202572|202522|202498.4|202448.4|22
1732111340000|2024-11-20 14:02:20|202569.6|202519.6|202561.5|202511.5|202576.7|202526.7|202556.7|202506.7|29
1732111350000|2024-11-20 14:02:30|202564.6|202514.6|202563.5|202513.5|202567.6|202517.6|202563.4|202513.4|19
1732111360000|2024-11-20 14:02:40|202554.6|202504.6|202562.7|202512.7|202568.2|202518.2|202554|202504|24
1732111370000|2024-11-20 14:02:50|202563|202513|202513.1|202463.1|202567.7|202517.7|202509.3|202459.3|30
1732111380000|2024-11-20 14:03:00|202511.3|202461.3|202482.3|202432.3|202511.3|202461.3|202482.1|202432.1|16
1732111390000|2024-11-20 14:03:10|202481.2|202431.2|202489.6|202439.6|202489.9|202439.9|202481.2|202431.2|12
1732111400000|2024-11-20 14:03:20|202490|202440|202491.1|202441.1|202493.8|202443.8|202482.9|202432.9|27
1732111410000|2024-11-20 14:03:30|202489.4|202439.4|202518.7|202468.7|202524|202474|202489.4|202439.4|15
1732111420000|2024-11-20 14:03:40|202514.1|202464.1|202494.1|202444.1|202514.1|202464.1|202494.1|202444.1|8
1732111430000|2024-11-20 14:03:50|202494.3|202444.3|202494|202444|202496.9|202446.9|202494|202444|6
1732111440000|2024-11-20 14:04:00|202500.3|202450.3|202497.3|202447.3|202508.7|202458.7|202495.5|202445.5|8
1732111450000|2024-11-20 14:04:10|202503.5|202453.5|202493.3|202443.3|202505.2|202455.2|202491|202441|18
1732111460000|2024-11-20 14:04:20|202493.6|202443.6|202500.2|202450.2|202500.2|202450.2|202493.1|202443.1|8
1732111470000|2024-11-20 14:04:30|202497.6|202447.6|202499.1|202449.1|202505.6|202455.6|202495.8|202445.8|19
1732111480000|2024-11-20 14:04:40|202499.3|202449.3|202521.3|202471.3|202525.1|202475.1|202498.6|202448.6|17
1732111490000|2024-11-20 14:04:50|202519.1|202469.1|202419|202369|202521.3|202471.3|202419|202369|15
1732111500000|2024-11-20 14:05:00|202420.2|202370.2|202475.6|202425.6|202480.2|202430.2|202420.2|202370.2|17
1732111510000|2024-11-20 14:05:10|202474.3|202424.3|202473.4|202423.4|202474.8|202424.8|202473.4|202423.4|13
1732111520000|2024-11-20 14:05:20|202473.6|202423.6|202474.6|202424.6|202474.6|202424.6|202473.1|202423.1|5
1732111530000|2024-11-20 14:05:30|202480.4|202430.4|202481.6|202431.6|202482.3|202432.3|202472.3|202422.3|21
1732111540000|2024-11-20 14:05:40|202478.1|202428.1|202477.3|202427.3|202481.3|202431.3|202476|202426|25
1732111550000|2024-11-20 14:05:50|202477.7|202427.7|202474.8|202424.8|202481.5|202431.5|202469.6|202419.6|34
1732111560000|2024-11-20 14:06:00|202474.6|202424.6|202475.8|202425.8|202481.7|202431.7|202466.7|202416.7|19
1732111570000|2024-11-20 14:06:10|202478.1|202428.1|202475.3|202425.3|202482.3|202432.3|202475.2|202425.2|13
1732111580000|2024-11-20 14:06:20|202474.9|202424.9|202476.9|202426.9|202482.6|202432.6|202474.9|202424.9|19
1732111590000|2024-11-20 14:06:30|202482.4|202432.4|202477.1|202427.1|202482.6|202432.6|202474.8|202424.8|15
1732111600000|2024-11-20 14:06:40|202476.1|202426.1|202479.4|202429.4|202490.1|202440.1|202475.3|202425.3|13
1732111610000|2024-11-20 14:06:50|202475.4|202425.4|202487.1|202437.1|202490.8|202440.8|202475.4|202425.4|29
1732111620000|2024-11-20 14:07:00|202482.3|202432.3|202481.2|202431.2|202485.4|202435.4|202480.8|202430.8|31
1732111630000|2024-11-20 14:07:10|202481.9|202431.9|202463|202413|202485.3|202435.3|202459.9|202409.9|20
1732111640000|2024-11-20 14:07:20|202465.1|202415.1|202421.4|202371.4|202465.1|202415.1|202419.2|202369.2|12
1732111650000|2024-11-20 14:07:30|202422.4|202372.4|202424.7|202374.7|202432.3|202382.3|202421.4|202371.4|14
1732111660000|2024-11-20 14:07:40|202426.3|202376.3|202427.1|202377.1|202432.5|202382.5|202426.3|202376.3|6
1732111670000|2024-11-20 14:07:50|202427.4|202377.4|202425.5|202375.5|202431.9|202381.9|202425.5|202375.5|11
1732111680000|2024-11-20 14:08:00|202425.4|202375.4|202428.1|202378.1|202428.1|202378.1|202424.7|202374.7|6
1732111690000|2024-11-20 14:08:10|202428.3|202378.3|202414.6|202364.6|202428.3|202378.3|202386|202336|20
1732111700000|2024-11-20 14:08:20|202417.1|202367.1|202415.8|202365.8|202435.9|202385.9|202415.3|202365.3|13
1732111710000|2024-11-20 14:08:30|202418|202368|202416.5|202366.5|202418|202368|202413.6|202363.6|8
1732111720000|2024-11-20 14:08:40|202413.9|202363.9|202413.5|202363.5|202414.7|202364.7|202408.8|202358.8|13
1732111730000|2024-11-20 14:08:50|202413.3|202363.3|202415.6|202365.6|202415.6|202365.6|202410.5|202360.5|10
1732111740000|2024-11-20 14:09:00|202411.8|202361.8|202372.7|202322.7|202413.2|202363.2|202372.7|202322.7|8
1732111750000|2024-11-20 14:09:10|202375.3|202325.3|202404.7|202314.7|202413.8|202343.9|202375.3|202313.7|18
1732111760000|2024-11-20 14:09:20|202385.3|202335.3|202382.9|202332.9|202393.5|202343.5|202364.3|202314.3|15
1732111770000|2024-11-20 14:09:30|202380.4|202330.4|202350.6|202300.6|202380.4|202330.4|202350.6|202300.6|10
1732111780000|2024-11-20 14:09:40|202348.8|202298.8|202351.4|202301.4|202351.4|202301.4|202346.7|202296.7|8
1732111790000|2024-11-20 14:09:50|202348.2|202298.2|202368.3|202318.3|202371.8|202321.8|202348.2|202298.2|14
1732111800000|2024-11-20 14:10:00|202369|202319|202395|202345|202398.4|202348.4|202363.3|202313.3|29
1732111810000|2024-11-20 14:10:10|202395.5|202345.5|202398|202348|202429.7|202356.9|202395.3|202335.9|16
1732111820000|2024-11-20 14:10:20|202397.8|202347.8|202408.1|202358.1|202409.3|202359.3|202397.8|202347.8|14
1732111830000|2024-11-20 14:10:30|202408|202358|202403.2|202313.2|202424.2|202358|202403.2|202313.2|16
1732111840000|2024-11-20 14:10:40|202396.9|202306.9|202399.5|202309.5|202399.9|202309.9|202396.9|202306.9|4
1732111850000|2024-11-20 14:10:50|202401.1|202311.1|202357.9|202307.9|202402.4|202333.3|202357.9|202307.9|14
1732111860000|2024-11-20 14:11:00|202358.8|202308.8|202323.2|202273.2|202362.1|202312.1|202316|202266|16
1732111870000|2024-11-20 14:11:10|202325.5|202275.5|202324.8|202274.8|202326.2|202276.2|202324.1|202274.1|6
1732111880000|2024-11-20 14:11:20|202326.2|202276.2|202326.1|202276.1|202326.2|202276.2|202326.1|202276.1|2
1732111890000|2024-11-20 14:11:30|202327.8|202277.8|202350.6|202300.6|202352.2|202302.2|202327.8|202277.8|13
1732111900000|2024-11-20 14:11:40|202351.1|202301.1|202355.9|202305.9|202360.1|202310.1|202351.1|202301.1|12
1732111910000|2024-11-20 14:11:50|202358.1|202308.1|202361.8|202311.8|202363.3|202313.3|202358.1|202308.1|9
1732111920000|2024-11-20 14:12:00|202362|202312|202365.1|202315.1|202369.8|202319.8|202359.6|202309.6|16
1732111930000|2024-11-20 14:12:10|202366.7|202316.7|202365.3|202315.3|202371.5|202321.5|202364.8|202314.8|6
1732111940000|2024-11-20 14:12:20|202365|202315|202368.3|202318.3|202369.2|202319.2|202365|202315|6
1732111950000|2024-11-20 14:12:30|202368.5|202318.5|202353.7|202303.7|202368.8|202318.8|202349.1|202299.1|13
1732111960000|2024-11-20 14:12:40|202353|202303|202362|202312|202369.1|202319.1|202349.1|202299.1|13
1732111970000|2024-11-20 14:12:50|202363.7|202313.7|202363.9|202313.9|202363.9|202313.9|202363.7|202313.7|2
1732111980000|2024-11-20 14:13:00|202364|202314|202378.4|202328.4|202384|202334|202364|202314|14
1732111990000|2024-11-20 14:13:10|202378.6|202328.6|202398|202348|202399.3|202349.3|202378.6|202328.6|13
1732112000000|2024-11-20 14:13:20|202397.8|202347.8|202395.4|202345.4|202398|202348|202395.4|202345.4|5
1732112010000|2024-11-20 14:13:30|202395.6|202345.6|202420.5|202370.5|202422.6|202372.6|202395.6|202345.6|10
1732112020000|2024-11-20 14:13:40|202415.9|202365.9|202440.7|202390.7|202440.7|202390.7|202415.8|202365.8|23
1732112030000|2024-11-20 14:13:50|202443.2|202393.2|202396.3|202346.3|202455.2|202405.2|202396.3|202346.3|17
1732112040000|2024-11-20 14:14:00|202396.5|202346.5|202344.2|202294.2|202396.5|202346.5|202341.9|202291.9|14
1732112050000|2024-11-20 14:14:10|202362.6|202312.6|202341.3|202291.3|202362.6|202312.6|202341.3|202291.3|11
1732112060000|2024-11-20 14:14:20|202342.5|202292.5|202386.3|202336.3|202394.5|202344.5|202342.5|202292.5|18
1732112070000|2024-11-20 14:14:30|202393.4|202343.4|202367.3|202317.3|202394.6|202344.6|202365.5|202315.5|10
1732112080000|2024-11-20 14:14:40|202369.7|202319.7|202379.2|202329.2|202379.2|202329.2|202369.7|202319.7|8
1732112090000|2024-11-20 14:14:50|202373.8|202323.8|202343.6|202293.6|202373.8|202323.8|202342.2|202292.2|23
1732112100000|2024-11-20 14:15:00|202341.8|202291.8|202330|202280|202346.1|202296.1|202328.8|202278.8|15
1732112110000|2024-11-20 14:15:10|202331.6|202281.6|202340|202290|202360|202310|202331.6|202281.6|10
1732112120000|2024-11-20 14:15:20|202336.4|202286.4|202341.2|202291.2|202341.2|202291.2|202336.4|202286.4|5
1732112130000|2024-11-20 14:15:30|202340.2|202290.2|202340.2|202290.2|202340.2|202290.2|202340.2|202290.2|1
1732112140000|2024-11-20 14:15:40|202338.7|202288.7|202339.1|202289.1|202341.8|202291.8|202338.7|202288.7|8
1732112150000|2024-11-20 14:15:50|202338.3|202288.3|202384.1|202334.1|202392.4|202342.4|202337.8|202287.8|14
1732112160000|2024-11-20 14:16:00|202385|202335|202383.8|202333.8|202386.8|202336.8|202383.8|202333.8|4
1732112170000|2024-11-20 14:16:10|202387.6|202337.6|202373.3|202323.3|202387.7|202337.7|202371.4|202321.4|20
1732112180000|2024-11-20 14:16:20|202372.7|202322.7|202370.3|202320.3|202389.3|202339.3|202370.3|202320.3|13
1732112190000|2024-11-20 14:16:30|202368|202318|202368.9|202318.9|202371.2|202321.2|202367.9|202317.9|11
1732112200000|2024-11-20 14:16:40|202369.3|202319.3|202373|202323|202375.6|202325.6|202369.3|202319.3|18
1732112210000|2024-11-20 14:16:50|202373.2|202323.2|202358|202308|202385|202335|202358|202308|22
1732112220000|2024-11-20 14:17:00|202362.6|202312.6|202363.7|202313.7|202363.7|202313.7|202358.9|202308.9|21
1732112230000|2024-11-20 14:17:10|202359.8|202309.8|202376.8|202326.8|202379.5|202329.5|202359.8|202309.8|17
1732112240000|2024-11-20 14:17:20|202376.7|202326.7|202385.5|202335.5|202395|202345|202376.3|202326.3|30
1732112250000|2024-11-20 14:17:30|202387.1|202337.1|202389.3|202339.3|202389.3|202339.3|202386.9|202336.9|8
1732112260000|2024-11-20 14:17:40|202387.5|202337.5|202387.2|202337.2|202389.1|202339.1|202387.1|202337.1|6
1732112270000|2024-11-20 14:17:50|202385.8|202335.8|202387.2|202337.2|202387.2|202337.2|202385.8|202335.8|2
1732112280000|2024-11-20 14:18:00|202388.7|202338.7|202446.7|202396.7|202447.2|202397.2|202388.7|202338.7|17
1732112290000|2024-11-20 14:18:10|202442.8|202392.8|202471.9|202421.9|202474.4|202424.4|202440.3|202390.3|21
1732112300000|2024-11-20 14:18:20|202471.8|202421.8|202428|202378|202473.8|202423.8|202422.3|202372.3|11
1732112310000|2024-11-20 14:18:30|202434.9|202384.9|202428.4|202378.4|202434.9|202384.9|202427.9|202377.9|12
1732112320000|2024-11-20 14:18:40|202428.6|202378.6|202423.7|202373.7|202429.8|202379.8|202422.7|202372.7|9
1732112330000|2024-11-20 14:18:50|202426.5|202376.5|202429.6|202379.6|202429.6|202379.6|202426.5|202376.5|5
1732112340000|2024-11-20 14:19:00|202430|202380|202431.1|202381.1|202433|202383|202426.7|202376.7|8
1732112350000|2024-11-20 14:19:10|202429.5|202379.5|202429.8|202379.8|202430.1|202380.1|202429.5|202379.5|6
1732112360000|2024-11-20 14:19:20|202429.5|202379.5|202414.8|202364.8|202429.5|202379.5|202414.8|202364.8|12
1732112370000|2024-11-20 14:19:30|202410.4|202360.4|202405.8|202355.8|202410.4|202360.4|202405.8|202355.8|2
1732112380000|2024-11-20 14:19:40|202408.1|202358.1|202390.4|202340.4|202408.1|202358.1|202390.4|202340.4|9
1732112390000|2024-11-20 14:19:50|202388.9|202338.9|202391.8|202341.8|202391.8|202341.8|202387.3|202337.3|9
1732112400000|2024-11-20 14:20:00|202390.2|202340.2|202381.8|202331.8|202391.8|202341.8|202378.4|202328.4|11
1732112410000|2024-11-20 14:20:10|202383.5|202333.5|202409.5|202359.5|202411.5|202361.5|202379|202329|18
1732112420000|2024-11-20 14:20:20|202409.2|202359.2|202428.2|202378.2|202451.8|202386.2|202409.2|202359.2|20
1732112430000|2024-11-20 14:20:30|202429.2|202379.2|202451.5|202361.5|202451.5|202379.2|202418.1|202342.9|22
1732112440000|2024-11-20 14:20:40|202430.3|202380.3|202421.8|202371.8|202435.4|202385.4|202417.3|202367.3|18
1732112450000|2024-11-20 14:20:50|202429.5|202379.5|202452.7|202402.7|202469.1|202419.1|202425.3|202375.3|31
1732112460000|2024-11-20 14:21:00|202456|202406|202568.5|202478.5|202570.5|202480.5|202456|202406|33
1732112470000|2024-11-20 14:21:10|202565.5|202475.5|202662.4|202572.4|202663.1|202573.1|202565.5|202475.5|31
1732112480000|2024-11-20 14:21:20|202671.9|202581.9|202693|202643|202701|202651|202642.8|202573|27
1732112490000|2024-11-20 14:21:30|202694.7|202644.7|202749.1|202699.1|202765.8|202715.8|202686.5|202636.5|31
1732112500000|2024-11-20 14:21:40|202747.3|202697.3|202711.8|202661.8|202748.4|202698.4|202708.8|202658.8|21
1732112510000|2024-11-20 14:21:50|202714.7|202664.7|202663.1|202573.1|202714.7|202664.7|202659|202569|13
1732112520000|2024-11-20 14:22:00|202662.5|202572.5|202622.6|202532.6|202662.5|202572.5|202610|202520|22
1732112530000|2024-11-20 14:22:10|202635.7|202545.7|202641.2|202551.2|202697.5|202613.1|202610.9|202544|27
1732112540000|2024-11-20 14:22:20|202644|202554|202651.4|202601.4|202693|202610|202641.6|202551.6|22
1732112550000|2024-11-20 14:22:30|202649.1|202599.1|202720.1|202670.1|202722.3|202672.3|202648.1|202598.1|31
1732112560000|2024-11-20 14:22:40|202718.5|202668.5|202748.1|202698.1|202748.1|202698.1|202704.1|202654.1|15
1732112570000|2024-11-20 14:22:50|202752.8|202702.8|202721.9|202671.9|202772.1|202722.1|202711|202661|26
1732112580000|2024-11-20 14:23:00|202685.4|202635.4|202689.3|202599.3|202689.3|202635.4|202665.5|202599.3|17
1732112590000|2024-11-20 14:23:10|202693.2|202603.2|202722.5|202632.5|202750.9|202680.9|202689.7|202599.7|29
1732112600000|2024-11-20 14:23:20|202719.4|202629.4|202760.8|202670.8|202786.2|202696.2|202718.3|202628.3|33
1732112610000|2024-11-20 14:23:30|202762|202672|202742.3|202692.3|202762|202692.3|202733.4|202668|13
1732112620000|2024-11-20 14:23:40|202737.3|202687.3|202736.5|202686.5|202760.7|202710.7|202723.4|202673.4|24
1732112630000|2024-11-20 14:23:50|202734.7|202684.7|202759.5|202709.5|202762.8|202712.8|202724.1|202674.1|27
1732112640000|2024-11-20 14:24:00|202761.5|202711.5|202763|202713|202773|202723|202753.9|202703.9|22
1732112650000|2024-11-20 14:24:10|202761.3|202711.3|202786.3|202696.3|202788.4|202720.2|202743|202690.3|24
1732112660000|2024-11-20 14:24:20|202786.5|202696.5|202779.7|202689.7|202786.5|202696.5|202770.7|202680.7|20
1732112670000|2024-11-20 14:24:30|202777.5|202687.5|202748.8|202658.8|202777.5|202687.5|202748|202658|14
1732112680000|2024-11-20 14:24:40|202746.9|202656.9|202711.9|202661.9|202754.9|202675.1|202708.2|202654.5|18
1732112690000|2024-11-20 14:24:50|202708.7|202658.7|202723.3|202673.3|202730.9|202680.9|202691.6|202641.6|15
1732112700000|2024-11-20 14:25:00|202711.4|202661.4|202714|202664|202727.5|202677.5|202711.4|202661.4|19
1732112710000|2024-11-20 14:25:10|202712.4|202662.4|202677.8|202627.8|202734.2|202684.2|202672.6|202622.6|24
1732112720000|2024-11-20 14:25:20|202680.5|202630.5|202680.7|202630.7|202683.4|202633.4|202677.8|202627.8|9
1732112730000|2024-11-20 14:25:30|202678.4|202628.4|202671|202621|202682.9|202632.9|202671|202621|9
1732112740000|2024-11-20 14:25:40|202672.5|202622.5|202699.5|202609.5|202701.9|202622.5|202657|202592.4|9
1732112750000|2024-11-20 14:25:50|202701.5|202611.5|202751.7|202661.7|202758.3|202668.3|202696.7|202609.5|20
1732112760000|2024-11-20 14:26:00|202753.3|202663.3|202751.7|202661.7|202753.3|202663.3|202742.2|202652.2|13
1732112770000|2024-11-20 14:26:10|202757.4|202667.4|202748.4|202658.4|202757.7|202667.7|202748.4|202658.4|16
1732112780000|2024-11-20 14:26:20|202754.8|202664.8|202754|202664|202757.4|202667.4|202750.5|202660.5|9
1732112790000|2024-11-20 14:26:30|202753|202663|202753.1|202663.1|202757.8|202667.8|202749|202659|15
1732112800000|2024-11-20 14:26:40|202752.5|202662.5|202753.1|202663.1|202753.1|202663.1|202752.5|202662.5|2
1732112810000|2024-11-20 14:26:50|202748.7|202658.7|202745.1|202655.1|202759.2|202669.2|202745.1|202655.1|9
1732112820000|2024-11-20 14:27:00|202745|202655|202756.1|202706.1|202762.8|202709.9|202732.6|202642.6|17
1732112830000|2024-11-20 14:27:10|202758.7|202708.7|202749.5|202659.5|202769|202708.7|202748.5|202658.5|17
1732112840000|2024-11-20 14:27:20|202748.8|202658.8|202737.8|202647.8|202749|202659|202735.7|202645.7|10
1732112850000|2024-11-20 14:27:30|202731.9|202641.9|202715.5|202665.5|202740.2|202665.5|202715.5|202641.9|5
1732112860000|2024-11-20 14:27:40|202714.2|202664.2|202717.5|202667.5|202717.5|202667.5|202711|202661|7
1732112870000|2024-11-20 14:27:50|202714.8|202664.8|202628.9|202578.9|202718.5|202668.5|202627.2|202577.2|24
1732112880000|2024-11-20 14:28:00|202629|202579|202619.4|202569.4|202631.3|202581.3|202619.4|202569.4|20
1732112890000|2024-11-20 14:28:10|202621.6|202571.6|202654.5|202564.5|202654.5|202575.6|202616.1|202557.5|10
1732112900000|2024-11-20 14:28:20|202652|202562|202682.2|202632.2|202682.5|202632.5|202630.8|202562|14
1732112910000|2024-11-20 14:28:30|202690.5|202640.5|202685.1|202635.1|202692.8|202642.8|202682.8|202632.8|17
1732112920000|2024-11-20 14:28:40|202682.8|202632.8|202678.1|202628.1|202682.8|202632.8|202673.3|202623.3|14
1732112930000|2024-11-20 14:28:50|202682.2|202632.2|202605.5|202555.5|202682.2|202632.2|202597.4|202547.4|26
1732112940000|2024-11-20 14:29:00|202600.2|202550.2|202603.6|202553.6|202607.9|202557.9|202600.2|202550.2|15
1732112950000|2024-11-20 14:29:10|202600|202550|202631.7|202581.7|202640.9|202590.9|202596.6|202546.6|26
1732112960000|2024-11-20 14:29:20|202630|202580|202662.3|202612.3|202673.1|202623.1|202630|202580|17
1732112970000|2024-11-20 14:29:30|202665.1|202615.1|202674.5|202624.5|202688.3|202638.3|202665.1|202615.1|19
1732112980000|2024-11-20 14:29:40|202676.7|202626.7|202673.2|202623.2|202684.1|202634.1|202669.6|202619.6|17
1732112990000|2024-11-20 14:29:50|202673|202623|202648.2|202558.2|202674.9|202624.9|202630.2|202558.1|21
1732113000000|2024-11-20 14:30:00|202649.2|202559.2|202604.3|202514.3|202649.2|202559.2|202600.6|202510.6|19
1732113010000|2024-11-20 14:30:10|202602.4|202512.4|202596.8|202506.8|202616.9|202526.9|202557.6|202467.6|19
1732113020000|2024-11-20 14:30:20|202601.6|202511.6|202554.9|202464.9|202617.6|202542.4|202554.9|202464.9|22
1732113030000|2024-11-20 14:30:30|202553.7|202463.7|202553.6|202503.6|202554.6|202503.7|202536.6|202446.6|11
1732113040000|2024-11-20 14:30:40|202546.3|202496.3|202508.9|202458.9|202546.3|202496.3|202506.8|202456.8|21
1732113050000|2024-11-20 14:30:50|202503.8|202453.8|202509.2|202459.2|202509.7|202459.7|202503.8|202453.8|5
1732113060000|2024-11-20 14:31:00|202507.8|202457.8|202459.5|202409.5|202508|202458|202449.8|202399.8|19
1732113070000|2024-11-20 14:31:10|202455.7|202405.7|202412.5|202362.5|202455.7|202405.7|202412.5|202362.5|15
1732113080000|2024-11-20 14:31:20|202411.3|202361.3|202353.2|202303.2|202411.3|202361.3|202353.2|202303.2|20
1732113090000|2024-11-20 14:31:30|202356.2|202306.2|202394.2|202304.2|202406.9|202331.3|202356.2|202303|17
1732113100000|2024-11-20 14:31:40|202394|202304|202418.1|202368.1|202418.1|202368.1|202377.8|202301.7|21
1732113110000|2024-11-20 14:31:50|202411.3|202361.3|202408.8|202358.8|202411.3|202361.3|202394.3|202344.3|23
1732113120000|2024-11-20 14:32:00|202410.6|202360.6|202368.2|202318.2|202410.6|202360.6|202353.7|202303.7|23
1732113130000|2024-11-20 14:32:10|202370|202320|202295|202245|202377.2|202327.2|202284.4|202234.4|20
1732113140000|2024-11-20 14:32:20|202295.1|202245.1|202263.1|202213.1|202295.5|202245.5|202262.8|202212.8|18
1732113150000|2024-11-20 14:32:30|202266.1|202216.1|202339.3|202249.3|202339.3|202249.3|202253.8|202203.8|22
1732113160000|2024-11-20 14:32:40|202347|202257|202321.4|202231.4|202358.9|202268.9|202318|202228|21
1732113170000|2024-11-20 14:32:50|202317.7|202227.7|202388.4|202298.4|202388.4|202298.4|202317.7|202227.7|29
1732113180000|2024-11-20 14:33:00|202385.1|202295.1|202418.4|202368.4|202418.4|202368.4|202365.1|202295.1|23
1732113190000|2024-11-20 14:33:10|202427|202377|202394.1|202344.1|202428.6|202378.6|202391.2|202329.2|24
1732113200000|2024-11-20 14:33:20|202393|202343|202422.5|202332.5|202422.5|202343|202393|202324.4|7
1732113210000|2024-11-20 14:33:30|202414.8|202324.8|202426.4|202336.4|202426.7|202336.7|202414|202324|20
1732113220000|2024-11-20 14:33:40|202426.7|202336.7|202447.6|202357.6|202451.4|202361.4|202425.5|202335.5|25
1732113230000|2024-11-20 14:33:50|202451.5|202361.5|202520.5|202470.5|202520.5|202470.5|202448.3|202358.3|17
1732113240000|2024-11-20 14:34:00|202519.4|202469.4|202491.6|202441.6|202527.6|202469.4|202479.9|202429.9|21
1732113250000|2024-11-20 14:34:10|202488.5|202438.5|202466.4|202416.4|202497.8|202447.8|202458.3|202408.3|21
1732113260000|2024-11-20 14:34:20|202463.4|202413.4|202434.9|202384.9|202482.7|202432.7|202433.1|202383.1|18
1732113270000|2024-11-20 14:34:30|202439.8|202389.8|202389.5|202339.5|202439.8|202389.8|202389.5|202339.5|24
1732113280000|2024-11-20 14:34:40|202396.4|202346.4|202450.6|202360.6|202452.2|202381.2|202396.4|202342.5|18
1732113290000|2024-11-20 14:34:50|202450.1|202360.1|202441.2|202351.2|202450.1|202376.3|202417.1|202349.2|13
1732113300000|2024-11-20 14:35:00|202442.2|202352.2|202429.7|202379.7|202452.4|202380.4|202420.8|202348.5|15
1732113310000|2024-11-20 14:35:10|202432.5|202382.5|202478|202428|202491.5|202429.2|202432.5|202382.5|23
1732113320000|2024-11-20 14:35:20|202478.5|202428.5|202503.6|202453.6|202519.5|202469.5|202478.5|202428.5|24
1732113330000|2024-11-20 14:35:30|202504.3|202454.3|202507.1|202457.1|202518.5|202468.5|202504.3|202454.3|14
1732113340000|2024-11-20 14:35:40|202507.3|202457.3|202540.3|202490.3|202555.8|202505.8|202500.9|202450.9|27
1732113350000|2024-11-20 14:35:50|202540|202490|202531|202481|202540.3|202490.3|202526.5|202476.5|24
1732113360000|2024-11-20 14:36:00|202525.8|202475.8|202474.5|202424.5|202525.8|202475.8|202468.5|202418.5|27
1732113370000|2024-11-20 14:36:10|202473.3|202423.3|202433.7|202383.7|202474.7|202424.7|202428.7|202378.7|21
1732113380000|2024-11-20 14:36:20|202428.8|202378.8|202444.6|202394.6|202452.4|202402.4|202428.7|202378.7|25
1732113390000|2024-11-20 14:36:30|202444.5|202394.5|202490|202400|202495.5|202427.2|202444.5|202394.5|30
1732113400000|2024-11-20 14:36:40|202489|202399|202492.4|202402.4|202495.9|202405.9|202486.7|202396.7|22
1732113410000|2024-11-20 14:36:50|202497.5|202407.5|202484.9|202434.9|202506|202456|202464.9|202387.9|22
1732113420000|2024-11-20 14:37:00|202488.2|202438.2|202490.4|202440.4|202493|202443|202484.9|202434.9|8
1732113430000|2024-11-20 14:37:10|202506.3|202456.3|202504.8|202454.8|202512.2|202462.2|202503.8|202453.8|19
1732113440000|2024-11-20 14:37:20|202504.3|202454.3|202511|202461|202583.7|202493.7|202504.3|202449|27
1732113450000|2024-11-20 14:37:30|202510.9|202460.9|202506.3|202456.3|202526.5|202461.3|202505.7|202432.1|21
1732113460000|2024-11-20 14:37:40|202506.8|202456.8|202511|202461|202513.3|202463.3|202506.8|202456.8|21
1732113470000|2024-11-20 14:37:50|202510|202460|202514|202464|202521.5|202471.5|202510|202460|20
1732113480000|2024-11-20 14:38:00|202521.3|202471.3|202499|202449|202522.2|202472.2|202497.1|202447.1|21
1732113490000|2024-11-20 14:38:10|202498.4|202448.4|202499.4|202449.4|202501|202451|202493.6|202443.6|21
1732113500000|2024-11-20 14:38:20|202501|202451|202492|202402|202501.4|202451.4|202486.2|202396.2|13
1732113510000|2024-11-20 14:38:30|202491.7|202401.7|202494.4|202404.4|202497.4|202426.9|202466.3|202393.5|26
1732113520000|2024-11-20 14:38:40|202498.4|202408.4|202495.6|202405.6|202501.3|202411.3|202495.4|202405.4|12
1732113530000|2024-11-20 14:38:50|202495.2|202405.2|202500.8|202410.8|202503.8|202413.8|202495.2|202405.2|8
1732113540000|2024-11-20 14:39:00|202501.3|202411.3|202474|202424|202501.3|202429.4|202474|202408.5|9
1732113550000|2024-11-20 14:39:10|202467.2|202417.2|202443|202393|202467.2|202417.2|202442.8|202361|22
1732113560000|2024-11-20 14:39:20|202442.8|202392.8|202441.5|202391.5|202447|202397|202440.2|202390.2|13
1732113570000|2024-11-20 14:39:30|202440.2|202390.2|202437.6|202387.6|202443.8|202393.8|202437.6|202387.6|14
1732113580000|2024-11-20 14:39:40|202439.1|202389.1|202508.1|202458.1|202513.7|202463.7|202439|202389|19
1732113590000|2024-11-20 14:39:50|202507.9|202457.9|202504.3|202454.3|202507.9|202457.9|202504.1|202454.1|9
1732113600000|2024-11-20 14:40:00|202504.1|202454.1|202507.7|202457.7|202509.6|202459.6|202500|202450|11
1732113610000|2024-11-20 14:40:10|202508.5|202458.5|202506.7|202456.7|202516.9|202466.9|202506|202456|9
1732113620000|2024-11-20 14:40:20|202508|202458|202508.3|202458.3|202513|202463|202508|202458|5
1732113630000|2024-11-20 14:40:30|202510.7|202460.7|202510|202460|202514.5|202464.5|202510|202460|3
1732113650000|2024-11-20 14:40:50|202510.5|202460.5|202507.5|202457.5|202510.5|202460.5|202507.5|202457.5|2
1732113660000|2024-11-20 14:41:00|202507.3|202457.3|202493|202403|202507.3|202457.3|202488.8|202398.8|8
1732113670000|2024-11-20 14:41:10|202493.5|202403.5|202501.1|202411.1|202502|202412|202493.5|202403.5|22
1732113680000|2024-11-20 14:41:20|202500.8|202410.8|202491.4|202401.4|202505.3|202415.3|202489.1|202399.1|23
1732113690000|2024-11-20 14:41:30|202491.1|202401.1|202453.4|202403.4|202496.6|202406.6|202453.4|202398.4|13
1732113700000|2024-11-20 14:41:40|202449.7|202399.7|202466.7|202376.7|202471|202399.7|202449.7|202374.7|16
1732113710000|2024-11-20 14:41:50|202467.6|202377.6|202474.2|202384.2|202476.4|202407.9|202453.1|202367.6|24
1732113720000|2024-11-20 14:42:00|202475.5|202385.5|202464.1|202374.1|202475.5|202385.5|202464.1|202374.1|19
1732113730000|2024-11-20 14:42:10|202463.9|202373.9|202471|202421|202481|202427.5|202457.9|202373.9|15
1732113740000|2024-11-20 14:42:20|202461.5|202411.5|202493.3|202403.3|202493.5|202422.5|202461.5|202397.9|8
1732113750000|2024-11-20 14:42:30|202486.4|202396.4|202532|202442|202535.4|202445.4|202486.4|202396.4|14
1732113760000|2024-11-20 14:42:40|202532.7|202442.7|202510.9|202460.9|202533.7|202460.9|202510.9|202431.3|15
1732113770000|2024-11-20 14:42:50|202512.7|202462.7|202507.9|202457.9|202516.1|202466.1|202502.9|202452.9|10
1732113780000|2024-11-20 14:43:00|202507.3|202457.3|202510.3|202460.3|202515|202465|202503|202453|13
1732113790000|2024-11-20 14:43:10|202510|202460|202510|202460|202510|202460|202510|202460|1
1732113800000|2024-11-20 14:43:20|202509.5|202459.5|202506.7|202456.7|202510|202460|202501.7|202451.7|10
1732113810000|2024-11-20 14:43:30|202507.5|202457.5|202500.5|202450.5|202509.5|202459.5|202498|202448|10
1732113820000|2024-11-20 14:43:40|202499.4|202449.4|202499.9|202449.9|202500.8|202450.8|202496.6|202446.6|9
1732113830000|2024-11-20 14:43:50|202500.9|202450.9|202498.9|202448.9|202501|202451|202498.9|202448.9|7
1732113840000|2024-11-20 14:44:00|202499.7|202449.7|202505.4|202455.4|202507.7|202457.7|202499.7|202449.7|7
1732113850000|2024-11-20 14:44:10|202505.2|202455.2|202500.6|202450.6|202510.7|202460.7|202500.6|202450.6|12
1732113860000|2024-11-20 14:44:20|202502.6|202452.6|202497.2|202407.2|202507|202457|202497.2|202407.2|18
1732113870000|2024-11-20 14:44:30|202498.8|202408.8|202498.6|202408.6|202499.4|202409.4|202497.7|202407.7|11
1732113880000|2024-11-20 14:44:40|202498.3|202408.3|202494.3|202404.3|202498.3|202408.3|202493.2|202403.2|7
1732113890000|2024-11-20 14:44:50|202494.6|202404.6|202535.4|202445.4|202535.4|202445.4|202494.6|202404.6|23
1732113900000|2024-11-20 14:45:00|202534.6|202444.6|202505.2|202455.2|202536|202455.2|202505.2|202427.4|12
1732113910000|2024-11-20 14:45:10|202506.7|202456.7|202515.2|202465.2|202517.7|202467.7|202506.7|202456.7|15
1732113920000|2024-11-20 14:45:20|202515|202465|202514.8|202464.8|202515.5|202465.5|202514.7|202464.7|18
1732113930000|2024-11-20 14:45:30|202515|202465|202514.8|202464.8|202515.9|202465.9|202513.9|202463.9|15
1732113940000|2024-11-20 14:45:40|202514.6|202464.6|202512.3|202462.3|202534.5|202464.7|202511.9|202444.5|16
1732113950000|2024-11-20 14:45:50|202512.2|202462.2|202510.6|202460.6|202512.2|202462.2|202505.6|202455.6|20
1732113960000|2024-11-20 14:46:00|202507.6|202457.6|202511|202461|202511|202461|202507.6|202457.6|5
1732113970000|2024-11-20 14:46:10|202513.7|202463.7|202514.6|202464.6|202514.6|202464.6|202513.7|202463.7|2
1732113980000|2024-11-20 14:46:20|202512.2|202462.2|202472.9|202422.9|202514.1|202464.1|202472.8|202422.8|15
1732113990000|2024-11-20 14:46:30|202472.7|202422.7|202469.2|202419.2|202472.7|202422.7|202469.2|202419.2|14
1732114000000|2024-11-20 14:46:40|202467.5|202417.5|202469.7|202419.7|202469.7|202419.7|202467.5|202417.5|7
1732114010000|2024-11-20 14:46:50|202469.8|202419.8|202455.4|202405.4|202469.8|202419.8|202455.4|202405.4|10
1732114020000|2024-11-20 14:47:00|202454.8|202404.8|202454.9|202364.9|202455.5|202404.8|202420.2|202353.8|20
1732114030000|2024-11-20 14:47:10|202455.5|202365.5|202455.4|202365.4|202457.7|202367.7|202455.4|202365.4|8
1732114040000|2024-11-20 14:47:20|202456.3|202366.3|202456.3|202366.3|202456.3|202366.3|202454.6|202364.6|6
1732114050000|2024-11-20 14:47:30|202455.6|202365.6|202473|202423|202503|202437.5|202454.9|202364.9|18
1732114060000|2024-11-20 14:47:40|202473.7|202423.7|202484.2|202434.2|202503.7|202453.7|202473.7|202423.7|19
1732114070000|2024-11-20 14:47:50|202483.7|202433.7|202483.2|202433.2|202491.1|202441.1|202480|202430|17
1732114080000|2024-11-20 14:48:00|202484.6|202434.6|202509.9|202419.9|202515.8|202446.9|202484.6|202418.9|20
1732114090000|2024-11-20 14:48:10|202511.9|202421.9|202500.3|202410.3|202513.5|202423.5|202497|202407|12
1732114100000|2024-11-20 14:48:20|202502.3|202412.3|202502.4|202452.4|202505.8|202452.4|202500.3|202410.3|11
1732114110000|2024-11-20 14:48:30|202501.5|202451.5|202502.4|202452.4|202502.4|202452.4|202501.5|202451.5|2
1732114120000|2024-11-20 14:48:40|202502.7|202452.7|202502.7|202452.7|202502.7|202452.7|202502.4|202452.4|3
1732114130000|2024-11-20 14:48:50|202503.5|202453.5|202483.7|202433.7|202503.5|202453.5|202476.5|202426.5|14
1732114140000|2024-11-20 14:49:00|202483.4|202433.4|202434.5|202384.5|202483.4|202433.4|202429|202379|20
1732114150000|2024-11-20 14:49:10|202434.1|202384.1|202437.9|202387.9|202447.4|202397.4|202434.1|202384.1|16
1732114160000|2024-11-20 14:49:20|202438.1|202388.1|202445.8|202395.8|202449|202399|202438.1|202388.1|8
1732114170000|2024-11-20 14:49:30|202445.7|202395.7|202458.1|202408.1|202459|202409|202445.7|202395.7|20
1732114180000|2024-11-20 14:49:40|202459.1|202409.1|202470.6|202420.6|202472.7|202422.7|202459.1|202409.1|20
1732114190000|2024-11-20 14:49:50|202470.4|202420.4|202471.9|202421.9|202473.6|202423.6|202469.1|202419.1|19
1732114200000|2024-11-20 14:50:00|202473.5|202423.5|202461.8|202411.8|202476.9|202426.9|202457.3|202407.3|31
1732114210000|2024-11-20 14:50:10|202457.9|202407.9|202455.8|202405.8|202474.2|202424.2|202455.3|202405.3|27
1732114220000|2024-11-20 14:50:20|202456.3|202406.3|202463.4|202413.4|202465.2|202415.2|202456.1|202406.1|23
1732114230000|2024-11-20 14:50:30|202464|202414|202464.9|202414.9|202468.2|202418.2|202463.2|202413.2|23
1732114240000|2024-11-20 14:50:40|202465.1|202415.1|202474.4|202424.4|202474.4|202424.4|202464.8|202414.8|23
1732114250000|2024-11-20 14:50:50|202462.6|202412.6|202458.3|202408.3|202471.5|202421.5|202456.7|202406.7|32
1732114260000|2024-11-20 14:51:00|202463.1|202413.1|202435.1|202385.1|202463.1|202413.1|202424.4|202374.4|16
1732114270000|2024-11-20 14:51:10|202434.2|202384.2|202431.4|202381.4|202434.9|202384.9|202430.5|202380.5|14
1732114280000|2024-11-20 14:51:20|202433|202383|202427.4|202377.4|202433|202383|202427.4|202377.4|15
1732114290000|2024-11-20 14:51:30|202427|202377|202430.1|202380.1|202439.3|202389.3|202427|202377|17
1732114300000|2024-11-20 14:51:40|202430.2|202380.2|202430.2|202380.2|202433.1|202383.1|202427.1|202377.1|10
1732114310000|2024-11-20 14:51:50|202430.4|202380.4|202389.2|202339.2|202430.4|202380.4|202376.4|202326.4|19
1732114320000|2024-11-20 14:52:00|202388.1|202338.1|202386.2|202336.2|202395.3|202345.3|202375.4|202325.4|22
1732114330000|2024-11-20 14:52:10|202383.6|202333.6|202392.1|202342.1|202394.8|202344.8|202382.7|202332.7|26
1732114340000|2024-11-20 14:52:20|202388.1|202338.1|202415.5|202365.5|202420.5|202370.5|202384.6|202334.6|22
1732114350000|2024-11-20 14:52:30|202417.2|202367.2|202475.2|202425.2|202475.2|202425.2|202415.6|202365.6|17
1732114360000|2024-11-20 14:52:40|202471.9|202421.9|202467.7|202417.7|202480.6|202430.6|202467.7|202417.7|21
1732114370000|2024-11-20 14:52:50|202472|202422|202487.9|202437.9|202492|202442|202467.1|202417.1|19
1732114380000|2024-11-20 14:53:00|202486.6|202436.6|202479.4|202429.4|202490.4|202440.4|202473.8|202423.8|17
1732114390000|2024-11-20 14:53:10|202479.5|202429.5|202480.4|202430.4|202488.3|202438.3|202475.8|202425.8|11
1732114400000|2024-11-20 14:53:20|202480.6|202430.6|202475.9|202425.9|202480.6|202430.6|202475.7|202425.7|7
1732114410000|2024-11-20 14:53:30|202475.7|202425.7|202480.5|202430.5|202480.7|202430.7|202475.7|202425.7|6
1732114420000|2024-11-20 14:53:40|202480.4|202430.4|202476|202426|202485|202435|202476|202426|7
1732114430000|2024-11-20 14:53:50|202467.7|202417.7|202459.1|202409.1|202467.7|202417.7|202437.3|202387.3|21
1732114440000|2024-11-20 14:54:00|202462.5|202412.5|202468.2|202418.2|202468.5|202418.5|202442.2|202392.2|18
1732114450000|2024-11-20 14:54:10|202461.9|202411.9|202487.8|202437.8|202487.8|202437.8|202442.9|202392.9|22
1732114460000|2024-11-20 14:54:20|202490.1|202440.1|202494.8|202444.8|202494.8|202444.8|202478.8|202428.8|14
1732114470000|2024-11-20 14:54:30|202497.1|202447.1|202476.2|202426.2|202498.9|202448.9|202475.9|202425.9|12
1732114480000|2024-11-20 14:54:40|202476.4|202426.4|202478.9|202428.9|202480.1|202430.1|202476.4|202426.4|7
1732114490000|2024-11-20 14:54:50|202479.1|202429.1|202560.9|202510.9|202560.9|202510.9|202479.1|202429.1|21
1732114500000|2024-11-20 14:55:00|202560.8|202510.8|202551.3|202501.3|202560.8|202510.8|202546.1|202496.1|25
1732114510000|2024-11-20 14:55:10|202552.4|202502.4|202549.9|202499.9|202555.3|202505.3|202549.9|202499.9|23
1732114520000|2024-11-20 14:55:20|202553.5|202503.5|202553.6|202503.6|202556.6|202506.6|202549.7|202499.7|25
1732114530000|2024-11-20 14:55:30|202553.2|202503.2|202560.6|202510.6|202568|202518|202553.2|202503.2|19
1732114540000|2024-11-20 14:55:40|202560.4|202510.4|202551.9|202501.9|202560.6|202510.6|202540.1|202490.1|16
1732114550000|2024-11-20 14:55:50|202550.9|202500.9|202558.2|202508.2|202559.7|202509.7|202545.9|202495.9|11
1732114560000|2024-11-20 14:56:00|202557.2|202507.2|202556.8|202506.8|202559.6|202509.6|202556.8|202506.8|9
1732114570000|2024-11-20 14:56:10|202558.3|202508.3|202591.9|202541.9|202598.4|202548.4|202558.3|202508.3|12
1732114580000|2024-11-20 14:56:20|202595.4|202545.4|202617.3|202567.3|202622.7|202572.7|202595.4|202545.4|14
1732114590000|2024-11-20 14:56:30|202619|202569|202618.7|202568.7|202619.1|202569.1|202617.4|202567.4|8
1732114600000|2024-11-20 14:56:40|202618.5|202568.5|202596.7|202546.7|202618.8|202568.8|202594.6|202544.6|24
1732114610000|2024-11-20 14:56:50|202593.4|202543.4|202578.8|202528.8|202597.1|202547.1|202568.2|202518.2|16
1732114620000|2024-11-20 14:57:00|202578.6|202528.6|202580.9|202530.9|202582|202532|202578.2|202528.2|15
1732114630000|2024-11-20 14:57:10|202580.7|202530.7|202580.3|202530.3|202581.3|202531.3|202574.1|202524.1|28
1732114640000|2024-11-20 14:57:20|202576|202526|202564.2|202514.2|202578.7|202528.7|202560.9|202510.9|16
1732114650000|2024-11-20 14:57:30|202566.2|202516.2|202604.8|202554.8|202606.9|202556.9|202562.6|202512.6|38
1732114660000|2024-11-20 14:57:40|202603.6|202553.6|202610.9|202560.9|202612.8|202562.8|202600.6|202550.6|38
1732114670000|2024-11-20 14:57:50|202612.2|202562.2|202609.2|202559.2|202612.2|202562.2|202606.2|202556.2|27
1732114680000|2024-11-20 14:58:00|202607.5|202557.5|202595.6|202545.6|202611.8|202561.8|202587.3|202537.3|21
1732114690000|2024-11-20 14:58:10|202593.5|202543.5|202605.8|202555.8|202633.2|202583.2|202590.8|202540.8|12
1732114700000|2024-11-20 14:58:20|202603.8|202553.8|202603.6|202553.6|202604.7|202554.7|202596.2|202546.2|8
1732114710000|2024-11-20 14:58:30|202603.9|202553.9|202594.1|202544.1|202603.9|202553.9|202594.1|202544.1|12
1732114720000|2024-11-20 14:58:40|202596.2|202546.2|202629.2|202579.2|202631.2|202581.2|202594.8|202544.8|18
1732114730000|2024-11-20 14:58:50|202629.6|202579.6|202604.1|202554.1|202630.3|202580.3|202591.2|202541.2|16
1732114740000|2024-11-20 14:59:00|202603.1|202553.1|202617.9|202567.9|202620.4|202570.4|202601.5|202551.5|28
1732114750000|2024-11-20 14:59:10|202616.6|202566.6|202618.8|202568.8|202620.5|202570.5|202615.8|202565.8|16
1732114760000|2024-11-20 14:59:20|202618.3|202568.3|202626.8|202576.8|202630.5|202580.5|202618.2|202568.2|19
1732114770000|2024-11-20 14:59:30|202629.3|202579.3|202650.5|202600.5|202655.7|202605.7|202628.9|202578.9|19
1732114780000|2024-11-20 14:59:40|202651.6|202601.6|202660.3|202610.3|202660.4|202610.4|202646.4|202596.4|21
1732114790000|2024-11-20 14:59:50|202659.1|202609.1|202644.9|202594.9|202660.5|202610.5|202639.5|202589.5|16
1732114800000|2024-11-20 15:00:00|202645|202595|202631.7|202581.7|202646.3|202596.3|202629.1|202579.1|14
1732114810000|2024-11-20 15:00:10|202635.5|202585.5|202624.4|202574.4|202636.2|202586.2|202623.5|202573.5|9
1732114820000|2024-11-20 15:00:20|202630.4|202580.4|202631|202581|202633.3|202583.3|202630.1|202580.1|7
1732114830000|2024-11-20 15:00:30|202631.2|202581.2|202631.3|202581.3|202631.3|202581.3|202631|202581|5
1732114840000|2024-11-20 15:00:40|202627|202577|202631.5|202581.5|202631.8|202581.8|202613.1|202563.1|17
1732114850000|2024-11-20 15:00:50|202631.2|202581.2|202625.5|202575.5|202631.7|202581.7|202624.9|202574.9|21
1732114860000|2024-11-20 15:01:00|202627.3|202577.3|202600.1|202550.1|202627.3|202577.3|202596.5|202546.5|29
1732114870000|2024-11-20 15:01:10|202602.2|202552.2|202592|202542|202604.3|202554.3|202590.7|202540.7|35
1732114880000|2024-11-20 15:01:20|202591|202541|202595.5|202545.5|202595.8|202545.8|202590.9|202540.9|39
1732114890000|2024-11-20 15:01:30|202593.8|202543.8|202603.5|202553.5|202613.8|202563.8|202586.2|202536.2|24
1732114900000|2024-11-20 15:01:40|202603.6|202553.6|202646.8|202596.8|202651.3|202601.3|202603.6|202553.6|21
1732114910000|2024-11-20 15:01:50|202646.7|202596.7|202642.3|202592.3|202646.7|202596.7|202627.5|202577.5|17
1732114920000|2024-11-20 15:02:00|202639.7|202589.7|202645.3|202595.3|202646.2|202596.2|202639.7|202589.7|12
1732114930000|2024-11-20 15:02:10|202645.5|202595.5|202647.3|202597.3|202669.2|202619.2|202643.6|202593.6|18
1732114940000|2024-11-20 15:02:20|202647.1|202597.1|202643.4|202593.4|202647.1|202597.1|202641.8|202591.8|5
1732114950000|2024-11-20 15:02:30|202643.8|202593.8|202652.1|202602.1|202657.4|202607.4|202643.8|202593.8|15
1732114960000|2024-11-20 15:02:40|202645.1|202595.1|202650.1|202600.1|202654.9|202604.9|202644.7|202594.7|13
1732114970000|2024-11-20 15:02:50|202656.4|202606.4|202649.9|202599.9|202656.4|202606.4|202649.7|202599.7|17
1732114980000|2024-11-20 15:03:00|202651.7|202601.7|202654.5|202604.5|202656.4|202606.4|202651.7|202601.7|13
1732114990000|2024-11-20 15:03:10|202654.2|202604.2|202675.6|202625.6|202676.9|202626.9|202648.3|202598.3|15
1732115000000|2024-11-20 15:03:20|202675.9|202625.9|202738.9|202688.9|202738.9|202688.9|202675.9|202625.9|16
1732115010000|2024-11-20 15:03:30|202739.9|202689.9|202787.5|202737.5|202795.6|202745.6|202733.3|202683.3|21
1732115020000|2024-11-20 15:03:40|202790|202740|202741.2|202691.2|202790|202740|202741.2|202691.2|22
1732115030000|2024-11-20 15:03:50|202765.1|202715.1|202771.3|202721.3|202772.2|202722.2|202765|202715|14
1732115040000|2024-11-20 15:04:00|202771.5|202721.5|202769.4|202719.4|202771.5|202721.5|202769.4|202719.4|12
1732115050000|2024-11-20 15:04:10|202769.2|202719.2|202761|202711|202769.2|202719.2|202758.2|202708.2|13
1732115060000|2024-11-20 15:04:20|202760.4|202710.4|202764.1|202714.1|202764.1|202714.1|202760.4|202710.4|9
1732115070000|2024-11-20 15:04:30|202762.5|202712.5|202774|202684|202788.6|202738.6|202736.4|202682.1|20
1732115080000|2024-11-20 15:04:40|202750.9|202700.9|202733.9|202683.9|202751.1|202701.1|202732|202682|21
1732115090000|2024-11-20 15:04:50|202737.5|202687.5|202725.8|202675.8|202737.5|202687.5|202721.5|202671.5|12
1732115100000|2024-11-20 15:05:00|202726|202676|202725.1|202675.1|202726.4|202676.4|202722.5|202672.5|18
1732115110000|2024-11-20 15:05:10|202725.3|202675.3|202736|202686|202736.8|202686.8|202721.2|202671.2|17
1732093620000|2024-11-20 09:07:00|201768|201678|201748|201658|201770|201680|201748|201658|12
1732093630000|2024-11-20 09:07:10|201751.2|201661.2|201752|201662|201753.2|201663.2|201747.5|201657.5|12
1732093640000|2024-11-20 09:07:20|201752.4|201662.4|201743.1|201653.1|201753|201663|201742.4|201652.4|7
1732093650000|2024-11-20 09:07:30|201743.2|201653.2|201741.6|201651.6|201750.5|201660.5|201740.4|201650.4|6
1732093660000|2024-11-20 09:07:40|201743|201653|201742.8|201652.8|201759.1|201669.1|201739.3|201649.3|18
1732093670000|2024-11-20 09:07:50|201740.3|201650.3|201742|201652|201756.5|201666.5|201739.5|201649.5|11
1732093680000|2024-11-20 09:08:00|201750.8|201660.8|201743.4|201653.4|201750.8|201660.8|201739.2|201649.2|6
1732093690000|2024-11-20 09:08:10|201752.1|201662.1|201755.9|201665.9|201765.2|201675.2|201752|201662|10
1732093700000|2024-11-20 09:08:20|201758.8|201668.8|201750.1|201660.1|201760.1|201670.1|201747.1|201657.1|11
1732093710000|2024-11-20 09:08:30|201754.7|201664.7|201734.2|201644.2|201754.7|201664.7|201729.2|201639.2|12
1732093720000|2024-11-20 09:08:40|201729.1|201639.1|201734.3|201644.3|201738.8|201648.8|201729.1|201639.1|7
1732093730000|2024-11-20 09:08:50|201738.8|201648.8|201741.1|201651.1|201747.6|201657.6|201734.3|201644.3|10
1732093740000|2024-11-20 09:09:00|201745.3|201655.3|201779|201689|201779|201689|201745.3|201655.3|10
1732093750000|2024-11-20 09:09:10|201776.5|201686.5|201777.5|201687.5|201781.3|201691.3|201776.5|201686.5|7
1732093760000|2024-11-20 09:09:20|201780.6|201690.6|201782.2|201692.2|201786.4|201696.4|201779.6|201689.6|7
1732093770000|2024-11-20 09:09:30|201786.2|201696.2|201864.4|201774.4|201868.3|201796.7|201786.1|201696.1|23
1732093780000|2024-11-20 09:09:40|201868.3|201778.3|201861|201771|201868.3|201778.3|201852.7|201762.7|23
1732093790000|2024-11-20 09:09:50|201863.3|201773.3|201860.1|201770.1|201863.9|201773.9|201855.3|201765.3|12
1732093800000|2024-11-20 09:10:00|201851.3|201761.3|201824.9|201734.9|201854.6|201764.6|201824.9|201734.9|24
1732093810000|2024-11-20 09:10:10|201829.2|201739.2|201821.7|201731.7|201831.1|201741.1|201820.3|201730.3|14
1732093820000|2024-11-20 09:10:20|201818.2|201728.2|201823.4|201733.4|201823.4|201733.4|201814.8|201724.8|7
1732093830000|2024-11-20 09:10:30|201819.6|201729.6|201823.6|201733.6|201823.6|201733.6|201816.3|201726.3|6
1732093840000|2024-11-20 09:10:40|201819.8|201729.8|201824.5|201734.5|201827.4|201737.4|201813|201723|5
1732093850000|2024-11-20 09:10:50|201827.4|201737.4|201813|201723|201827.5|201737.5|201813|201723|8
1732093860000|2024-11-20 09:11:00|201818|201728|201822|201732|201824.2|201734.2|201807.6|201717.6|9
1732093870000|2024-11-20 09:11:10|201821.7|201731.7|201802.3|201712.3|201824.2|201734.2|201800|201710|11
1732093880000|2024-11-20 09:11:20|201807.7|201717.7|201829.6|201739.6|201843.2|201753.2|201807.7|201717.7|11
1732093890000|2024-11-20 09:11:30|201821.8|201731.8|201858.4|201768.4|201859.6|201769.6|201821.8|201731.8|11
1732093900000|2024-11-20 09:11:40|201859.6|201769.6|201859.6|201769.6|201859.6|201769.6|201854.8|201764.8|5
1732093910000|2024-11-20 09:11:50|201854.8|201764.8|201857.5|201767.5|201860.5|201770.5|201848.6|201758.6|13
1732093920000|2024-11-20 09:12:00|201838.5|201748.5|201857.5|201767.5|201861|201771|201822.6|201732.6|11
1732093930000|2024-11-20 09:12:10|201861|201771|201781.4|201691.4|201867.8|201777.8|201763.6|201691.4|17
1732093940000|2024-11-20 09:12:20|201779.8|201689.8|201774.7|201684.7|201782.1|201692.1|201774.5|201684.5|10
1732093950000|2024-11-20 09:12:30|201775.8|201685.8|201780.7|201690.7|201780.7|201690.7|201774.2|201684.2|14
1732093960000|2024-11-20 09:12:40|201780.6|201690.6|201774|201684|201780.6|201690.6|201773.8|201683.8|6
1732093970000|2024-11-20 09:12:50|201778|201688|201773.3|201683.3|201788.3|201698.3|201773.3|201683.3|11
1732093980000|2024-11-20 09:13:00|201780.2|201690.2|201753.9|201663.9|201781|201691|201753.9|201663.9|17
1732093990000|2024-11-20 09:13:10|201748.1|201658.1|201732|201642|201748.1|201658.1|201731.9|201641.9|13
1732094000000|2024-11-20 09:13:20|201728.1|201638.1|201735.7|201645.7|201741.4|201651.4|201726.6|201636.6|15
1732094010000|2024-11-20 09:13:30|201736.1|201646.1|201735.3|201645.3|201739.7|201649.7|201726.4|201636.4|17
1732094020000|2024-11-20 09:13:40|201738.3|201648.3|201733.8|201643.8|201740.7|201650.7|201729.4|201639.4|10
1732094030000|2024-11-20 09:13:50|201732.5|201642.5|201737.4|201647.4|201737.4|201647.4|201732.2|201642.2|7
1732094040000|2024-11-20 09:14:00|201732.6|201642.6|201737.9|201647.9|201737.9|201647.9|201727|201637|10
1732094050000|2024-11-20 09:14:10|201738.6|201648.6|201744.8|201654.8|201746.8|201656.8|201732.7|201642.7|17
1732094060000|2024-11-20 09:14:20|201744.6|201654.6|201744.1|201654.1|201744.8|201654.8|201740.6|201650.6|11
1732094070000|2024-11-20 09:14:30|201740.6|201650.6|201734.7|201644.7|201745|201655|201734.6|201644.6|11
1732094080000|2024-11-20 09:14:40|201735.5|201645.5|201736.5|201646.5|201738.5|201648.5|201730.7|201640.7|17
1732094090000|2024-11-20 09:14:50|201736.3|201646.3|201762.1|201672.1|201762.1|201672.1|201736.2|201646.2|15
1732094100000|2024-11-20 09:15:00|201757.7|201667.7|201758.6|201668.6|201765.2|201675.2|201755.6|201665.6|9
1732094110000|2024-11-20 09:15:10|201756.4|201666.4|201756.7|201666.7|201759.1|201669.1|201755.1|201665.1|5
1732094120000|2024-11-20 09:15:20|201750.3|201660.3|201743.8|201653.8|201750.3|201671.7|201715.4|201625.4|15
1732094130000|2024-11-20 09:15:30|201739.6|201649.6|201781.6|201691.6|201781.6|201691.6|201739.6|201649.6|17
1732094140000|2024-11-20 09:15:40|201781.1|201691.1|201772.2|201682.2|201781.1|201691.1|201772.2|201682.2|12
1732094150000|2024-11-20 09:15:50|201776.4|201686.4|201783.8|201693.8|201783.8|201693.8|201776.4|201686.4|6
1732094160000|2024-11-20 09:16:00|201780.9|201690.9|201823.7|201733.7|201828.1|201738.1|201771.1|201681.1|18
1732094170000|2024-11-20 09:16:10|201824.6|201734.6|201840.8|201750.8|201841.9|201751.9|201821.2|201731.2|13
1732094180000|2024-11-20 09:16:20|201841|201751|201881.8|201791.8|201885.7|201795.7|201834.4|201744.4|14
1732094190000|2024-11-20 09:16:30|201878.3|201788.3|201855.1|201765.1|201881.8|201791.8|201855.1|201765.1|23
1732094200000|2024-11-20 09:16:40|201855.9|201765.9|201858.7|201768.7|201866.1|201776.1|201855.9|201765.9|15
1732094210000|2024-11-20 09:16:50|201860.6|201770.6|201861|201771|201862.5|201772.5|201852|201762|23
1732094220000|2024-11-20 09:17:00|201863.3|201773.3|201862.4|201772.4|201864.9|201774.9|201857.6|201767.6|17
1732094230000|2024-11-20 09:17:10|201861.2|201771.2|201872|201782|201877|201787|201861.2|201771.2|9
1732094240000|2024-11-20 09:17:20|201871|201781|201871.2|201781.2|201871.2|201781.2|201865.4|201775.4|8
1732094250000|2024-11-20 09:17:30|201870.9|201780.9|201868.9|201778.9|201875.6|201785.6|201866.4|201776.4|10
1732094260000|2024-11-20 09:17:40|201872|201782|201887.2|201837.2|201894.9|201844.9|201871.4|201781.4|11
1732094270000|2024-11-20 09:17:50|201886.2|201836.2|201915.6|201825.6|201926.7|201845.5|201886.2|201820.5|15
1732094280000|2024-11-20 09:18:00|201916.7|201826.7|201915|201825|201916.7|201826.7|201914.9|201824.9|3
1732094290000|2024-11-20 09:18:10|201915.2|201825.2|201892.9|201802.9|201915.2|201825.2|201888.9|201798.9|25
1732094300000|2024-11-20 09:18:20|201891|201801|201920|201830|201920|201830|201889.8|201799.8|13
1732094310000|2024-11-20 09:18:30|201922.2|201832.2|201912.5|201822.5|201922.2|201832.2|201912.5|201822.5|8
1732094320000|2024-11-20 09:18:40|201912.4|201822.4|201908.1|201818.1|201912.8|201822.8|201895.9|201805.9|19
1732094330000|2024-11-20 09:18:50|201907.7|201817.7|201891.4|201801.4|201907.7|201817.7|201891.4|201801.4|21
1732094340000|2024-11-20 09:19:00|201894.1|201804.1|201893|201803|201896.8|201806.8|201887.3|201797.3|24
1732094350000|2024-11-20 09:19:10|201893.4|201803.4|201902.6|201812.6|201906.9|201816.9|201893.2|201803.2|22
1732094360000|2024-11-20 09:19:20|201902.4|201812.4|201889.6|201799.6|201909.4|201819.4|201889.6|201799.6|19
1732094370000|2024-11-20 09:19:30|201889.8|201799.8|201857.1|201767.1|201893.9|201803.9|201856|201766|21
1732094380000|2024-11-20 09:19:40|201856.4|201766.4|201906.4|201816.4|201907.2|201817.2|201856.4|201766.4|4
1732094390000|2024-11-20 09:19:50|201912.8|201822.8|201913.3|201823.3|201913.3|201823.3|201911.2|201821.2|3
1732094400000|2024-11-20 09:20:00|201911.2|201821.2|201911.7|201821.7|201917.9|201827.9|201906.1|201816.1|9
1732094410000|2024-11-20 09:20:10|201916.9|201826.9|201919.4|201829.4|201923.3|201833.3|201912.2|201822.2|8
1732094420000|2024-11-20 09:20:20|201915.1|201825.1|201914.5|201824.5|201918.6|201828.6|201914.5|201824.5|3
1732094430000|2024-11-20 09:20:30|201918.5|201828.5|201911.4|201821.4|201918.5|201828.5|201911.4|201821.4|4
1732094440000|2024-11-20 09:20:40|201911.9|201821.9|201903.3|201813.3|201911.9|201821.9|201903.3|201813.3|5
1732094450000|2024-11-20 09:20:50|201899.9|201809.9|201893.5|201803.5|201899.9|201809.9|201890.3|201800.3|10
1732094460000|2024-11-20 09:21:00|201899|201809|201863.4|201773.4|201899|201809|201863.3|201773.3|21
1732094470000|2024-11-20 09:21:10|201865.4|201775.4|201862.7|201772.7|201867|201777|201862.2|201772.2|4
1732094480000|2024-11-20 09:21:20|201859.6|201769.6|201826.3|201736.3|201859.6|201769.6|201816.3|201726.3|10
1732094490000|2024-11-20 09:21:30|201823.9|201733.9|201826.3|201736.3|201826.3|201736.3|201823.9|201733.9|2
1732094500000|2024-11-20 09:21:40|201823.1|201733.1|201815.8|201725.8|201823.1|201733.1|201811|201721|11
1732094510000|2024-11-20 09:21:50|201812.6|201722.6|201813.1|201723.1|201814.4|201724.4|201810.9|201720.9|5
1732094520000|2024-11-20 09:22:00|201822.1|201732.1|201857.5|201767.5|201857.5|201767.5|201822.1|201732.1|14
1732094530000|2024-11-20 09:22:10|201861.4|201771.4|201863.3|201773.3|201869.2|201779.2|201858.4|201768.4|13
1732094540000|2024-11-20 09:22:20|201860.6|201770.6|201867.7|201777.7|201875.7|201785.7|201860.6|201770.6|11
1732094550000|2024-11-20 09:22:30|201870.5|201780.5|201876.2|201786.2|201880.3|201790.3|201867.7|201777.7|6
1732094560000|2024-11-20 09:22:40|201880.3|201790.3|201878.3|201788.3|201880.3|201790.3|201878.3|201788.3|2
1732094570000|2024-11-20 09:22:50|201881.4|201791.4|201879.7|201789.7|201884.9|201794.9|201879.7|201789.7|3
1732094580000|2024-11-20 09:23:00|201875.3|201785.3|201871.7|201781.7|201878.5|201788.5|201871.7|201781.7|6
1732094590000|2024-11-20 09:23:10|201874.9|201784.9|201879|201789|201884.4|201794.4|201874.9|201784.9|4
1732094600000|2024-11-20 09:23:20|201882.2|201792.2|201882.2|201792.2|201882.2|201792.2|201882.2|201792.2|1
1732094610000|2024-11-20 09:23:30|201911.4|201821.4|201909.9|201819.9|201914.6|201824.6|201903.8|201813.8|8
1732094620000|2024-11-20 09:23:40|201914.6|201824.6|201877.2|201787.2|201914.6|201824.6|201877.2|201787.2|9
1732094630000|2024-11-20 09:23:50|201880|201790|201878.4|201788.4|201882.3|201792.3|201873.9|201783.9|16
1732094640000|2024-11-20 09:24:00|201875.1|201785.1|201868|201778|201875.1|201785.1|201866.8|201776.8|5
1732094650000|2024-11-20 09:24:10|201870.7|201780.7|201844.3|201754.3|201870.7|201780.7|201840.8|201750.8|21
1732094660000|2024-11-20 09:24:20|201833.6|201743.6|201844.6|201754.6|201848.3|201758.3|201833.6|201743.6|26
1732094670000|2024-11-20 09:24:30|201837.9|201747.9|201856|201766|201860.3|201770.3|201837.6|201747.6|21
1732094680000|2024-11-20 09:24:40|201859.4|201769.4|201885.8|201795.8|201888|201798|201854.2|201764.2|9
1732094690000|2024-11-20 09:24:50|201882.6|201792.6|201869.1|201779.1|201885.6|201795.6|201869.1|201779.1|8
1732094700000|2024-11-20 09:25:00|201865.8|201775.8|201875.1|201785.1|201877|201787|201865.8|201775.8|9
1732094710000|2024-11-20 09:25:10|201868.4|201778.4|201870.9|201780.9|201885.2|201795.2|201868.4|201778.4|14
1732094720000|2024-11-20 09:25:20|201874.9|201784.9|201875.9|201785.9|201877.6|201787.6|201871.4|201781.4|7
1732094730000|2024-11-20 09:25:30|201871.4|201781.4|201872.1|201782.1|201875.9|201785.9|201871.4|201781.4|3
1732094740000|2024-11-20 09:25:40|201875.9|201785.9|201878.9|201788.9|201881.5|201791.5|201875.2|201785.2|8
1732094750000|2024-11-20 09:25:50|201876.1|201786.1|201884.4|201794.4|201886|201796|201874.6|201784.6|15
1732094760000|2024-11-20 09:26:00|201883.7|201793.7|201876.3|201786.3|201889.7|201799.7|201873.6|201783.6|14
1732094770000|2024-11-20 09:26:10|201874.6|201784.6|201879.9|201789.9|201879.9|201789.9|201874.6|201784.6|3
1732094780000|2024-11-20 09:26:20|201885.8|201795.8|201880.7|201790.7|201885.8|201795.8|201880.7|201790.7|2
1732094790000|2024-11-20 09:26:30|201886.4|201796.4|201882.2|201792.2|201886.4|201796.4|201880.6|201790.6|19
1732094800000|2024-11-20 09:26:40|201880.3|201790.3|201877.4|201787.4|201884|201794|201873.5|201783.5|13
1732094810000|2024-11-20 09:26:50|201887.7|201797.7|201884.3|201794.3|201889.2|201799.2|201882.5|201792.5|16
1732094820000|2024-11-20 09:27:00|201885.5|201795.5|201885.4|201795.4|201887.7|201797.7|201880|201790|12
1732094830000|2024-11-20 09:27:10|201881.9|201791.9|201875.5|201785.5|201881.9|201791.9|201874.3|201784.3|6
1732094840000|2024-11-20 09:27:20|201881.5|201791.5|201864.9|201774.9|201881.5|201791.5|201864.7|201774.7|8
1732094850000|2024-11-20 09:27:30|201874.5|201784.5|201880.1|201790.1|201885.4|201795.4|201868.4|201778.4|10
1732094860000|2024-11-20 09:27:40|201882.5|201792.5|201877.2|201787.2|201882.5|201792.5|201862.9|201772.9|12
1732094870000|2024-11-20 09:27:50|201882.2|201792.2|201878.7|201788.7|201882.2|201792.2|201875.5|201785.5|12
1732094880000|2024-11-20 09:28:00|201882.4|201792.4|201882.2|201792.2|201886.5|201796.5|201879.3|201789.3|12
1732094890000|2024-11-20 09:28:10|201880.6|201790.6|201886.8|201796.8|201889.9|201799.9|201880.6|201790.6|18
1732094900000|2024-11-20 09:28:20|201887.7|201797.7|201889|201799|201890.2|201800.2|201880.7|201790.7|25
1732094910000|2024-11-20 09:28:30|201885.1|201795.1|201890.8|201800.8|201896.2|201806.2|201885.1|201795.1|14
1732094920000|2024-11-20 09:28:40|201901.9|201811.9|201932.8|201842.8|201938.5|201869|201901.9|201811.9|31
1732094930000|2024-11-20 09:28:50|201930.8|201840.8|201933.8|201843.8|201936.9|201846.9|201927.7|201837.7|33
1732094940000|2024-11-20 09:29:00|201934.4|201844.4|201929.7|201839.7|201936.6|201846.6|201924.9|201834.9|32
1732094950000|2024-11-20 09:29:10|201929.5|201839.5|201927.4|201837.4|201930.7|201840.7|201920|201830|34
1732094960000|2024-11-20 09:29:20|201926.3|201836.3|201899.2|201849.2|201934.6|201849.2|201893.7|201831.6|32
1732094970000|2024-11-20 09:29:30|201898.6|201848.6|201869.9|201779.9|201903.1|201853.1|201857.9|201769.6|16
1732094980000|2024-11-20 09:29:40|201869.7|201779.7|201862.4|201772.4|201869.7|201779.7|201858.6|201768.6|14
1732094990000|2024-11-20 09:29:50|201862.9|201772.9|201869.8|201779.8|201871.9|201781.9|201862.9|201772.9|11
1732095000000|2024-11-20 09:30:00|201871.9|201781.9|201865.6|201775.6|201871.9|201781.9|201864.6|201774.6|5
1732095010000|2024-11-20 09:30:10|201865.9|201775.9|201873.5|201783.5|201877.3|201787.3|201861.7|201771.7|12
1732095020000|2024-11-20 09:30:20|201877.1|201787.1|201877.3|201787.3|201877.3|201787.3|201877.1|201787.1|2
1732095030000|2024-11-20 09:30:30|201879.4|201789.4|201884.2|201794.2|201884.2|201794.2|201872.7|201782.7|10
1732095040000|2024-11-20 09:30:40|201885.9|201795.9|201889.1|201799.1|201889.1|201799.1|201880.9|201790.9|11
1732095050000|2024-11-20 09:30:50|201892.3|201802.3|201909.2|201819.2|201919.6|201829.6|201892.3|201802.3|11
1732095060000|2024-11-20 09:31:00|201911.5|201821.5|201905.6|201815.6|201915.6|201825.6|201903.4|201813.4|10
1732095070000|2024-11-20 09:31:10|201905.8|201815.8|201920.9|201830.9|201924.5|201834.5|201905.8|201815.8|13
1732095080000|2024-11-20 09:31:20|201917.7|201827.7|201929.3|201839.3|201929.3|201839.3|201917.7|201827.7|7
1732095090000|2024-11-20 09:31:30|201939.7|201849.7|201998.9|201908.9|202009.5|201919.5|201939.7|201849.7|8
1732095100000|2024-11-20 09:31:40|201999.1|201909.1|202047.2|201957.2|202059.1|201969.1|201999.1|201909.1|7
1732095110000|2024-11-20 09:31:50|202051.2|201961.2|202042|201952|202051.2|201961.2|202042|201952|6
1732095120000|2024-11-20 09:32:00|202043.7|201953.7|202045.4|201955.4|202145.6|202055.6|202040.9|201950.9|22
1732095130000|2024-11-20 09:32:10|202042.1|201952.1|202043.2|201953.2|202083.3|201993.3|202030|201940|21
1732095140000|2024-11-20 09:32:20|202039.7|201949.7|202044.1|201954.1|202067.6|201977.6|202039.7|201949.7|13
1732095150000|2024-11-20 09:32:30|202056.6|201966.6|202047.9|201957.9|202056.6|201966.6|202046.6|201956.6|7
1732095160000|2024-11-20 09:32:40|202048.5|201958.5|202049|201959|202057.6|201967.6|202046.9|201956.9|9
1732095170000|2024-11-20 09:32:50|202057|201967|202044|201954|202057.8|201967.8|202044|201954|14
1732095180000|2024-11-20 09:33:00|202055.1|201965.1|202048.9|201958.9|202055.1|201965.1|202043.8|201953.8|8
1732095190000|2024-11-20 09:33:10|202044.6|201954.6|202066.9|201976.9|202091.9|202027|202044.6|201954.6|19
1732095200000|2024-11-20 09:33:20|202062.7|201972.7|202052|201962|202062.7|201972.7|202041.8|201951.8|20
1732095210000|2024-11-20 09:33:30|202061.8|201971.8|202046.9|201956.9|202061.8|201971.8|202041.4|201951.4|10
1732095220000|2024-11-20 09:33:40|202042.7|201952.7|202026.9|201936.9|202042.7|201952.7|202002|201912|13
1732095230000|2024-11-20 09:33:50|202023.8|201933.8|202032.9|201942.9|202032.9|201942.9|202022.3|201932.3|7
1732095240000|2024-11-20 09:34:00|202031.2|201941.2|202045.7|201955.7|202045.7|201955.7|202029.7|201939.7|14
1732095250000|2024-11-20 09:34:10|202039.9|201949.9|202037.9|201947.9|202045.7|201955.7|202034.7|201944.7|25
1732095260000|2024-11-20 09:34:20|202041|201951|202034.4|201944.4|202044.4|201954.4|202032.5|201942.5|17
1732095270000|2024-11-20 09:34:30|202034|201944|202019.6|201929.6|202037.7|201947.7|202010.3|201920.3|15
1732095280000|2024-11-20 09:34:40|202018.1|201928.1|202099.5|202009.5|202102.3|202012.3|202012|201922|25
1732095290000|2024-11-20 09:34:50|202094.2|202004.2|202075.7|201985.7|202101.4|202011.4|202075.7|201985.7|13
1732095300000|2024-11-20 09:35:00|202071.4|201981.4|202076.7|201986.7|202088|201998|202068.5|201978.5|28
1732095310000|2024-11-20 09:35:10|202080.5|201990.5|202064.9|201974.9|202080.5|201990.5|202050.9|201960.9|15
1732095320000|2024-11-20 09:35:20|202069.7|201979.7|202067.2|201977.2|202071.8|201981.8|202062.9|201972.9|18
1732095330000|2024-11-20 09:35:30|202066.7|201976.7|202040.2|201950.2|202066.7|201976.7|202036|201946|23
1732095340000|2024-11-20 09:35:40|202040.9|201950.9|202000.3|201910.3|202040.9|201950.9|201993.2|201903.2|16
1732095350000|2024-11-20 09:35:50|202000.4|201910.4|201992.7|201902.7|202000.4|201910.4|201986.9|201896.9|7
1732095360000|2024-11-20 09:36:00|201982|201892|201959.4|201869.4|201991.4|201901.4|201953.9|201863.9|16
1732095370000|2024-11-20 09:36:10|201959.1|201869.1|201942.1|201852.1|201959.1|201869.1|201939.3|201849.3|16
1732095380000|2024-11-20 09:36:20|201941.9|201851.9|201931.4|201841.4|201942.7|201852.7|201931.4|201841.4|14
1732095390000|2024-11-20 09:36:30|201934.7|201844.7|201936|201846|201945.1|201855.1|201931.2|201841.2|18
1732095400000|2024-11-20 09:36:40|201938.2|201848.2|201955.5|201865.5|201959.2|201869.2|201934.9|201844.9|23
1732095410000|2024-11-20 09:36:50|201955.4|201865.4|201898|201808|201967.6|201877.6|201895.4|201805.4|19
1732095420000|2024-11-20 09:37:00|201898.5|201808.5|201878.4|201788.4|201898.5|201808.5|201875.6|201785.6|16
1732095430000|2024-11-20 09:37:10|201874.9|201784.9|201876|201786|201876.2|201786.2|201874.9|201784.9|6
1732095440000|2024-11-20 09:37:20|201874.7|201784.7|201875.6|201785.6|201875.6|201785.6|201874.7|201784.7|4
1732095450000|2024-11-20 09:37:30|201873.7|201783.7|201878.9|201788.9|201886.2|201796.2|201873.7|201783.7|13
1732095460000|2024-11-20 09:37:40|201879|201789|201872.6|201782.6|201879|201789|201872.6|201782.6|9
1732095470000|2024-11-20 09:37:50|201872.9|201782.9|201835.8|201745.8|201873.3|201783.3|201824.9|201734.9|21
1732095480000|2024-11-20 09:38:00|201832.6|201742.6|201820.6|201730.6|201832.6|201742.6|201812|201722|11
1732095490000|2024-11-20 09:38:10|201815.7|201725.7|201799.7|201709.7|201821.5|201731.5|201798.2|201708.2|18
1732095500000|2024-11-20 09:38:20|201793.8|201703.8|201779.3|201689.3|201795.4|201705.4|201775|201685|18
1732095510000|2024-11-20 09:38:30|201784.1|201694.1|201749.2|201699.2|201795.4|201705.4|201740.4|201678.4|29
1732095520000|2024-11-20 09:38:40|201743.5|201693.5|201751.6|201701.6|201771.7|201706.4|201737.4|201672.4|20
1732095530000|2024-11-20 09:38:50|201750.6|201700.6|201769.4|201679.4|201769.7|201700.6|201750.6|201678.5|16
1732095540000|2024-11-20 09:39:00|201769.7|201679.7|201770|201680|201770|201680|201768.9|201678.9|13
1732095550000|2024-11-20 09:39:10|201769.6|201679.6|201755.4|201665.4|201769.6|201679.6|201749.1|201659.1|12
1732095560000|2024-11-20 09:39:20|201762.1|201672.1|201754.1|201664.1|201762.9|201672.9|201732.4|201642.4|21
1732095570000|2024-11-20 09:39:30|201753|201663|201739.2|201649.2|201753|201663|201728.7|201638.7|27
1732095580000|2024-11-20 09:39:40|201738.9|201648.9|201716.8|201626.8|201743.5|201653.5|201716.8|201626.8|28
1732095590000|2024-11-20 09:39:50|201719.8|201629.8|201740.3|201650.3|201751.6|201661.6|201719.8|201629.8|26
1732095600000|2024-11-20 09:40:00|201740.5|201650.5|201738.7|201648.7|201742.4|201652.4|201734.6|201644.6|31
1732095610000|2024-11-20 09:40:10|201738.9|201648.9|201740.3|201650.3|201750.6|201660.6|201730.3|201640.3|24
1732095620000|2024-11-20 09:40:20|201740.5|201650.5|201743.2|201653.2|201745.2|201655.2|201740.5|201650.5|19
1732095630000|2024-11-20 09:40:30|201743.3|201653.3|201758|201668|201762.2|201672.2|201737.3|201647.3|17
1732095640000|2024-11-20 09:40:40|201762.1|201672.1|201769.9|201679.9|201773.7|201683.7|201752.8|201662.8|16
1732095650000|2024-11-20 09:40:50|201770.1|201680.1|201728.8|201678.8|201774.1|201684.1|201728.8|201678.8|9
1732095660000|2024-11-20 09:41:00|201752.1|201662.1|201750.6|201660.6|201755.8|201665.8|201749|201659|10
1732095670000|2024-11-20 09:41:10|201755.9|201665.9|201742.7|201652.7|201755.9|201665.9|201741.3|201651.3|15
1732095680000|2024-11-20 09:41:20|201747.1|201657.1|201754.4|201664.4|201764.2|201674.2|201720.5|201630.5|18
1732095690000|2024-11-20 09:41:30|201754.9|201664.9|201757.6|201667.6|201767|201677|201754.9|201664.9|21
1732095700000|2024-11-20 09:41:40|201757.4|201667.4|201711.2|201621.2|201757.6|201667.6|201710.9|201620.9|18
1732095710000|2024-11-20 09:41:50|201711|201621|201713.6|201623.6|201716.6|201626.6|201701.9|201611.9|16
1732095720000|2024-11-20 09:42:00|201713.4|201623.4|201702.8|201612.8|201716.3|201626.3|201700.2|201610.2|22
1732095730000|2024-11-20 09:42:10|201702.6|201612.6|201720|201630|201720|201630|201696.3|201606.3|19
1732095740000|2024-11-20 09:42:20|201716|201626|201696|201606|201716|201626|201688|201598|29
1732095750000|2024-11-20 09:42:30|201695.9|201605.9|201717.4|201627.4|201718.3|201628.3|201695.9|201605.9|23
1732095760000|2024-11-20 09:42:40|201717.5|201627.5|201717.7|201627.7|201718.2|201628.2|201717.4|201627.4|22
1732095770000|2024-11-20 09:42:50|201717.4|201627.4|201745|201655|201767.3|201677.3|201717.4|201627.4|17
1732095780000|2024-11-20 09:43:00|201752|201662|201741.7|201651.7|201758.3|201668.3|201735.5|201645.5|24
1732095790000|2024-11-20 09:43:10|201740.9|201650.9|201752.5|201662.5|201756.5|201666.5|201738|201648|21
1732095800000|2024-11-20 09:43:20|201753.8|201663.8|201786.2|201696.2|201803.4|201713.4|201745.9|201655.9|24
1732095810000|2024-11-20 09:43:30|201781.7|201691.7|201788.5|201698.5|201803.6|201713.6|201781.7|201691.7|14
1732095820000|2024-11-20 09:43:40|201795.7|201705.7|201785.9|201695.9|201795.7|201705.7|201785.9|201695.9|12
1732095830000|2024-11-20 09:43:50|201787.2|201697.2|201802.3|201712.3|201802.3|201712.3|201787.2|201697.2|13
1732095840000|2024-11-20 09:44:00|201797.1|201707.1|201794.6|201704.6|201803.4|201713.4|201790|201700|26
1732095850000|2024-11-20 09:44:10|201796.5|201706.5|201803.9|201713.9|201805|201715|201794.6|201704.6|27
1732095860000|2024-11-20 09:44:20|201804.4|201714.4|201813|201723|201834.8|201744.8|201803.6|201713.6|17
1732095870000|2024-11-20 09:44:30|201806.3|201716.3|201812.6|201722.6|201816.1|201726.1|201806.3|201716.3|4
1732095880000|2024-11-20 09:44:40|201806.2|201716.2|201817.5|201727.5|201826.2|201736.2|201806.2|201716.2|11
1732095890000|2024-11-20 09:44:50|201822.6|201732.6|201839|201749|201841.6|201751.6|201817.1|201727.1|12
1732095900000|2024-11-20 09:45:00|201839.3|201749.3|201825.5|201735.5|201841.2|201751.2|201822.4|201732.4|26
1732095910000|2024-11-20 09:45:10|201825.2|201735.2|201825.8|201735.8|201830.1|201740.1|201818.2|201728.2|17
1732095920000|2024-11-20 09:45:20|201825.9|201735.9|201824.9|201734.9|201831.6|201741.6|201814|201724|23
1732095930000|2024-11-20 09:45:30|201827.2|201737.2|201827.1|201737.1|201832.6|201742.6|201822.6|201732.6|16
1732095940000|2024-11-20 09:45:40|201825.7|201735.7|201862.6|201772.6|201874.6|201784.6|201825.7|201735.7|18
1732095950000|2024-11-20 09:45:50|201862.8|201772.8|201871.2|201781.2|201876.8|201786.8|201862.8|201772.8|6
1732095960000|2024-11-20 09:46:00|201866.8|201776.8|201857.2|201767.2|201866.8|201776.8|201838.4|201748.4|24
1732095970000|2024-11-20 09:46:10|201853.4|201763.4|201831|201741|201853.4|201763.4|201819.7|201729.7|12
1732095980000|2024-11-20 09:46:20|201829.1|201739.1|201823.6|201733.6|201833.4|201743.4|201817.8|201727.8|7
1732095990000|2024-11-20 09:46:30|201821.1|201731.1|201825.6|201735.6|201828.8|201738.8|201821.1|201731.1|9
1732096000000|2024-11-20 09:46:40|201826.5|201736.5|201822.1|201732.1|201826.6|201736.6|201815.1|201725.1|16
1732096010000|2024-11-20 09:46:50|201815.1|201725.1|201805.9|201715.9|201821.8|201731.8|201802.7|201712.7|7
1732096020000|2024-11-20 09:47:00|201802.5|201712.5|201871.5|201781.5|201872.1|201782.1|201802.5|201712.5|10
1732096030000|2024-11-20 09:47:10|201876.8|201786.8|201873|201783|201880.2|201790.2|201869.6|201779.6|5
1732096040000|2024-11-20 09:47:20|201868.9|201778.9|201836.9|201746.9|201868.9|201778.9|201836.9|201746.9|6
1732096050000|2024-11-20 09:47:30|201846.3|201756.3|201854.4|201764.4|201854.4|201764.4|201835.1|201745.1|19
1732096060000|2024-11-20 09:47:40|201857.4|201767.4|201866.2|201776.2|201866.2|201776.2|201857.4|201767.4|6
1732096070000|2024-11-20 09:47:50|201863.1|201773.1|201824.5|201734.5|201867.1|201777.1|201824.5|201734.5|5
1732096080000|2024-11-20 09:48:00|201837.2|201747.2|201829|201739|201837.2|201747.2|201829|201739|4
1732096090000|2024-11-20 09:48:10|201826.7|201736.7|201826.7|201736.7|201829|201739|201826.7|201736.7|3
1732096100000|2024-11-20 09:48:20|201829|201739|201811.1|201721.1|201829|201739|201805.7|201715.7|12
1732096110000|2024-11-20 09:48:30|201815|201725|201815.6|201725.6|201820.2|201730.2|201805.1|201715.1|12
1732096120000|2024-11-20 09:48:40|201820.2|201730.2|201787.6|201697.6|201820.2|201730.2|201779.2|201689.2|14
1732096130000|2024-11-20 09:48:50|201783.9|201693.9|201760.8|201670.8|201783.9|201693.9|201750.7|201660.7|18
1732096140000|2024-11-20 09:49:00|201756.7|201666.7|201804.9|201714.9|201805.8|201715.8|201756.7|201666.7|16
1732096150000|2024-11-20 09:49:10|201811.3|201721.3|201822.6|201732.6|201822.8|201732.8|201809.5|201719.5|12
1732096160000|2024-11-20 09:49:20|201821.6|201731.6|201832.9|201742.9|201836.9|201746.9|201821.6|201731.6|9
1732096170000|2024-11-20 09:49:30|201840.4|201750.4|201814|201764|201840.4|201772.7|201813.4|201750.4|7
1732096180000|2024-11-20 09:49:40|201813.4|201763.4|201813.2|201763.2|201815.2|201765.2|201812.4|201762.4|7
1732096190000|2024-11-20 09:49:50|201813|201763|201809.4|201759.4|201813.4|201763.4|201809|201759|10
1732096200000|2024-11-20 09:50:00|201812.3|201762.3|201832.2|201742.2|201835.2|201762.3|201812.3|201740.4|14
1732096210000|2024-11-20 09:50:10|201832|201742|201829.5|201739.5|201838.1|201748.1|201829.4|201739.4|10
1732096220000|2024-11-20 09:50:20|201829|201739|201870|201820|201870|201820|201829|201739|8
1732096230000|2024-11-20 09:50:30|201858.9|201808.9|201947.3|201857.3|201954.3|201881.2|201858.8|201808.8|31
1732096240000|2024-11-20 09:50:40|201944.1|201854.1|202004.7|201914.7|202010.1|201920.1|201944.1|201854.1|21
1732096250000|2024-11-20 09:50:50|202007.2|201917.2|202020.2|201930.2|202036.1|201946.1|201994|201904|26
1732096260000|2024-11-20 09:51:00|202020.3|201930.3|202029.6|201939.6|202033.5|201943.5|202020.3|201930.3|23
1732096270000|2024-11-20 09:51:10|202035.9|201945.9|201994.1|201904.1|202035.9|201945.9|201994.1|201904.1|30
1732096280000|2024-11-20 09:51:20|201994.4|201904.4|202003.1|201913.1|202006.1|201916.1|201986.4|201896.4|25
1732096290000|2024-11-20 09:51:30|202003.3|201913.3|201997.5|201907.5|202009|201919|201995.8|201905.8|17
1732096300000|2024-11-20 09:51:40|201994.6|201904.6|201978.5|201888.5|201994.6|201904.6|201978.5|201888.5|15
1732096310000|2024-11-20 09:51:50|201975.6|201885.6|201943.6|201853.6|201975.6|201885.6|201942.4|201852.4|12
1732096320000|2024-11-20 09:52:00|201944.1|201854.1|201986.1|201896.1|201996.5|201906.5|201938.6|201848.6|19
1732096330000|2024-11-20 09:52:10|201984.9|201894.9|201955.2|201865.2|201984.9|201894.9|201952.1|201862.1|12
1732096340000|2024-11-20 09:52:20|201946.6|201856.6|201927.4|201837.4|201946.6|201856.6|201927.4|201837.4|9
1732096350000|2024-11-20 09:52:30|201929|201839|201939|201849|201946.5|201856.5|201921.7|201831.7|19
1732096360000|2024-11-20 09:52:40|201939.2|201849.2|201969.1|201879.1|201999.6|201909.6|201939.2|201849.2|14
1732096370000|2024-11-20 09:52:50|201966.5|201876.5|201954.3|201864.3|201966.5|201876.5|201954.3|201864.3|5
1732096380000|2024-11-20 09:53:00|201960.5|201870.5|201954.3|201864.3|201960.5|201870.5|201954.3|201864.3|4
1732096390000|2024-11-20 09:53:10|201963.2|201873.2|201966.3|201876.3|201968.7|201878.7|201962.2|201872.2|6
1732096400000|2024-11-20 09:53:20|201961.1|201871.1|202035|201945|202042.8|201952.8|201961.1|201871.1|15
1732096410000|2024-11-20 09:53:30|202037.9|201947.9|202026.8|201936.8|202039.6|201949.6|202026.8|201936.8|10
1732096420000|2024-11-20 09:53:40|202031.4|201941.4|202028.2|201938.2|202040.5|201950.5|202028.2|201938.2|10
1732096430000|2024-11-20 09:53:50|202024.4|201934.4|202014.5|201924.5|202028.8|201938.8|202008.6|201918.6|19
1732096440000|2024-11-20 09:54:00|202009.7|201919.7|202012|201922|202018.9|201928.9|202004.3|201914.3|13
1732096450000|2024-11-20 09:54:10|202008.9|201918.9|202092.4|202002.4|202099.9|202009.9|202008.9|201918.9|19
1732096460000|2024-11-20 09:54:20|202087.8|201997.8|202110.3|202020.3|202120|202030|202084.2|201994.2|15
1732096470000|2024-11-20 09:54:30|202110|202020|202114.9|202024.9|202116.3|202026.3|202106.4|202016.4|11
1732096480000|2024-11-20 09:54:40|202114.3|202024.3|202115.3|202025.3|202121.7|202031.7|202109|202019|12
1732096490000|2024-11-20 09:54:50|202111.1|202021.1|202113.9|202023.9|202114.6|202024.6|202107.4|202017.4|9
1732096500000|2024-11-20 09:55:00|202111.5|202021.5|202100.4|202010.4|202111.5|202021.5|202096.7|202006.7|12
1732096510000|2024-11-20 09:55:10|202097|202007|202094.1|202004.1|202097.9|202007.9|202088|201998|7
1732096520000|2024-11-20 09:55:20|202094.5|202004.5|202046.1|201956.1|202094.5|202004.5|202035.4|201945.4|15
1732096530000|2024-11-20 09:55:30|202042.5|201952.5|202031.9|201941.9|202042.5|201952.5|201997.7|201907.7|14
1732096540000|2024-11-20 09:55:40|202029.5|201939.5|202036.3|201946.3|202048.7|201958.7|202029.5|201939.5|12
1732096550000|2024-11-20 09:55:50|202038|201948|202033|201943|202038|201948|202033|201943|5
1732096560000|2024-11-20 09:56:00|202036.1|201946.1|202036.3|201946.3|202036.3|201946.3|202036.1|201946.1|2
1732096570000|2024-11-20 09:56:10|202036.1|201946.1|202139.5|202049.5|202139.5|202049.5|202036.1|201946.1|14
1732096580000|2024-11-20 09:56:20|202142.8|202052.8|202142.8|202052.8|202142.8|202052.8|202142.8|202052.8|1
1732096590000|2024-11-20 09:56:30|202143.6|202053.6|202151.8|202061.8|202151.8|202061.8|202143.6|202053.6|12
1732096600000|2024-11-20 09:56:40|202146.9|202056.9|202142.7|202052.7|202150.3|202060.3|202140.5|202050.5|14
1732096610000|2024-11-20 09:56:50|202136.8|202046.8|202132.1|202042.1|202136.8|202046.8|202130.2|202040.2|11
1732096620000|2024-11-20 09:57:00|202128.5|202038.5|202129.7|202039.7|202132.3|202042.3|202125.9|202035.9|13
1732096630000|2024-11-20 09:57:10|202126.6|202036.6|202113.8|202023.8|202126.6|202036.6|202113.1|202023.1|9
1732096640000|2024-11-20 09:57:20|202110|202020|202115|202025|202115.7|202025.7|202110|202020|17
1732096650000|2024-11-20 09:57:30|202114|202024|202091.8|202001.8|202114.2|202024.2|202083|201993|19
1732096660000|2024-11-20 09:57:40|202091.5|202001.5|202085.6|201995.6|202093.6|202003.6|202085.6|201995.6|7
1732096670000|2024-11-20 09:57:50|202085.8|201995.8|202078.3|201988.3|202085.8|201995.8|202072.4|201982.4|14
1732096680000|2024-11-20 09:58:00|202078.1|201988.1|202071.3|201981.3|202078.1|201988.1|202071.3|201981.3|9
1732096690000|2024-11-20 09:58:10|202071.4|201981.4|202079.3|201989.3|202079.6|201989.6|202070.9|201980.9|16
1732096700000|2024-11-20 09:58:20|202079.5|201989.5|202077.9|201987.9|202080.3|201990.3|202074.7|201984.7|14
1732096710000|2024-11-20 09:58:30|202074.2|201984.2|202035.6|201945.6|202077.2|201987.2|202032.5|201942.5|11
1732096720000|2024-11-20 09:58:40|202037.1|201947.1|202035.4|201945.4|202040.9|201950.9|202030.8|201940.8|14
1732096730000|2024-11-20 09:58:50|202039.3|201949.3|202012.4|201922.4|202039.3|201949.3|202004.6|201914.6|21
1732096740000|2024-11-20 09:59:00|202012.9|201922.9|202037.7|201947.7|202041.9|201951.9|202012.1|201922.1|13
1732096750000|2024-11-20 09:59:10|202038.1|201948.1|202032|201942|202038.6|201948.6|202032|201942|13
1732096760000|2024-11-20 09:59:20|202036.1|201946.1|202037.9|201947.9|202042.9|201952.9|202033.4|201943.4|13
1732096770000|2024-11-20 09:59:30|202038.4|201948.4|202077|201987|202078.9|202015.3|202037.7|201947.7|22
1732096780000|2024-11-20 09:59:40|202070.6|201980.6|202067.2|201977.2|202076.2|201986.2|202067|201977|10
1732096790000|2024-11-20 09:59:50|202067.4|201977.4|202070.4|201980.4|202076.5|201986.5|202067.2|201977.2|19
1732096800000|2024-11-20 10:00:00|202070.5|201980.5|202080|201990|202092.5|202002.5|202067.7|201977.7|32
1732096810000|2024-11-20 10:00:10|202076.5|201986.5|202077.5|201987.5|202098.5|202008.5|202069.7|201979.7|23
1732096820000|2024-11-20 10:00:20|202077.6|201987.6|202069.9|201979.9|202077.8|201987.8|202068.9|201978.9|22
1732096830000|2024-11-20 10:00:30|202070.2|201980.2|202075|201985|202081.5|201991.5|202069.9|201979.9|16
1732096840000|2024-11-20 10:00:40|202071.3|201981.3|202072.1|201982.1|202072.1|201982.1|202065.9|201975.9|13
1732096850000|2024-11-20 10:00:50|202069.4|201979.4|202024|201934|202069.4|201979.4|201999.5|201909.5|21
1732096860000|2024-11-20 10:01:00|202019.8|201929.8|202007.8|201917.8|202023.2|201933.2|202007.1|201917.1|18
1732096870000|2024-11-20 10:01:10|202007.6|201917.6|202003.8|201913.8|202009.3|201919.3|201999|201909|19
1732096880000|2024-11-20 10:01:20|202004.3|201914.3|202062.8|201972.8|202062.8|201991.6|202001|201911|16
1732096890000|2024-11-20 10:01:30|202062.5|201972.5|202062.8|201972.8|202064.3|201974.3|202062.5|201972.5|9
1732096900000|2024-11-20 10:01:40|202063|201973|202078.3|201988.3|202080.9|201990.9|202062.7|201972.7|17
1732096910000|2024-11-20 10:01:50|202078.4|201988.4|202091.2|202001.2|202091.2|202001.2|202072.2|201982.2|20
1732096920000|2024-11-20 10:02:00|202091.4|202001.4|202071.7|201981.7|202091.4|202001.4|202069.8|201979.8|19
1732096930000|2024-11-20 10:02:10|202069.2|201979.2|202067.9|201977.9|202081.5|201991.5|202067.9|201977.9|11
1732096940000|2024-11-20 10:02:20|202068.2|201978.2|202068.1|201978.1|202071.2|201981.2|202065.3|201975.3|17
1732096950000|2024-11-20 10:02:30|202067.1|201977.1|202014|201924|202067.1|201977.1|202007.9|201917.9|8
1732096960000|2024-11-20 10:02:40|202014.5|201924.5|202003.7|201913.7|202014.5|201924.5|202003.7|201913.7|10
1732096970000|2024-11-20 10:02:50|202004.3|201914.3|202002.3|201912.3|202004.3|201914.3|201999.3|201909.3|11
1732096980000|2024-11-20 10:03:00|201998.8|201908.8|202001.5|201911.5|202002|201912|201998.8|201908.8|3
1732096990000|2024-11-20 10:03:10|202001.9|201911.9|201970.9|201920.9|202001.9|201920.9|201965.4|201904.1|4
1732097000000|2024-11-20 10:03:20|201967.1|201917.1|201967.1|201917.1|201967.1|201917.1|201967.1|201917.1|1
1732097010000|2024-11-20 10:03:30|201963.4|201913.4|201991.4|201901.4|201998.4|201918.2|201940.4|201890.4|17
1732097020000|2024-11-20 10:03:40|201996.9|201906.9|202004|201914|202004|201914|201991.5|201901.5|15
1732097030000|2024-11-20 10:03:50|202004.1|201914.1|201999.9|201909.9|202016.1|201926.1|201999.9|201909.9|10
1732097040000|2024-11-20 10:04:00|201998.8|201908.8|201997.9|201907.9|202000.3|201910.3|201992.2|201902.2|15
1732097050000|2024-11-20 10:04:10|201998.1|201908.1|201959.5|201869.5|201998.2|201908.2|201958|201868|12
1732097060000|2024-11-20 10:04:20|201959.3|201869.3|201954.8|201864.8|201970.4|201880.4|201949.6|201859.6|26
1732097070000|2024-11-20 10:04:30|201957.3|201867.3|201957.4|201867.4|201966.6|201876.6|201955.5|201865.5|14
1732097080000|2024-11-20 10:04:40|201957.7|201867.7|201954.9|201864.9|201961.8|201871.8|201954.9|201864.9|12
1732097090000|2024-11-20 10:04:50|201965.4|201875.4|201955.4|201865.4|201965.4|201875.4|201951.7|201861.7|26
1732097100000|2024-11-20 10:05:00|201952.3|201862.3|201955.7|201865.7|201957.1|201867.1|201952.3|201862.3|16
1732097110000|2024-11-20 10:05:10|201956.1|201866.1|201963.1|201873.1|201965.9|201875.9|201956.1|201866.1|11
1732097120000|2024-11-20 10:05:20|201965.6|201875.6|201971.8|201881.8|202004.8|201934.3|201965.6|201875.6|21
1732097130000|2024-11-20 10:05:30|201974.2|201884.2|201973.1|201883.1|201974.2|201884.2|201972|201882|7
1732097140000|2024-11-20 10:05:40|201973|201883|201980.3|201890.3|201985.6|201895.6|201955.2|201865.2|18
1732097150000|2024-11-20 10:05:50|201983.7|201893.7|201989.9|201899.9|201989.9|201899.9|201980.8|201890.8|5
1732097160000|2024-11-20 10:06:00|201998.1|201908.1|201991.6|201901.6|201999.6|201909.6|201989|201899|15
1732097170000|2024-11-20 10:06:10|201989.9|201899.9|201985|201895|201994.7|201904.7|201984.9|201894.9|7
1732097180000|2024-11-20 10:06:20|201989.3|201899.3|201964.1|201874.1|201989.3|201899.3|201964.1|201874.1|5
1732097190000|2024-11-20 10:06:30|201964.2|201874.2|201964.1|201874.1|201967.9|201877.9|201964.1|201874.1|3
1732097200000|2024-11-20 10:06:40|201964.2|201874.2|201936.9|201846.9|201964.6|201874.6|201925.2|201835.2|18
1732097210000|2024-11-20 10:06:50|201925.8|201835.8|201927.3|201837.3|201937.4|201847.4|201922.5|201832.5|20
1732097220000|2024-11-20 10:07:00|201924.2|201834.2|201908.9|201818.9|201927.3|201837.3|201908.9|201818.9|12
1732097230000|2024-11-20 10:07:10|201905|201815|201908.9|201818.9|201908.9|201818.9|201905|201815|3
1732097240000|2024-11-20 10:07:20|201902.2|201812.2|201926.2|201836.2|201932.2|201842.2|201902.2|201812.2|8
1732097250000|2024-11-20 10:07:30|201925.7|201835.7|201921.6|201831.6|201927.6|201837.6|201919.8|201829.8|11
1732097260000|2024-11-20 10:07:40|201928.2|201838.2|201940|201850|201949.8|201859.8|201928.2|201838.2|12
1732097270000|2024-11-20 10:07:50|201943.6|201853.6|201944.5|201854.5|201950|201860|201940.7|201850.7|6
1732097280000|2024-11-20 10:08:00|201949.5|201859.5|201948.2|201858.2|201951.3|201861.3|201945.8|201855.8|11
1732097290000|2024-11-20 10:08:10|201947.5|201857.5|201948.2|201858.2|201948.2|201858.2|201947.5|201857.5|2
1732097300000|2024-11-20 10:08:20|201942.8|201852.8|201956.9|201866.9|201956.9|201866.9|201942.8|201852.8|9
1732097310000|2024-11-20 10:08:30|201962.6|201872.6|201962.1|201872.1|201972.7|201882.7|201957.5|201867.5|15
1732097320000|2024-11-20 10:08:40|201966.5|201876.5|201974.5|201884.5|201974.5|201884.5|201955.3|201865.3|9
1732097330000|2024-11-20 10:08:50|201978.2|201888.2|201978|201888|201978.5|201888.5|201977.9|201887.9|5
1732097340000|2024-11-20 10:09:00|201974.5|201884.5|201978|201888|201978|201888|201974.5|201884.5|2
1732097350000|2024-11-20 10:09:10|201970.4|201880.4|201948.1|201858.1|201972.4|201882.4|201944.6|201854.6|7
1732097360000|2024-11-20 10:09:20|201942.1|201852.1|201926.8|201836.8|201949.1|201859.1|201917.5|201827.5|12
1732097370000|2024-11-20 10:09:30|201919.3|201829.3|201920.1|201830.1|201920.2|201830.2|201919.3|201829.3|13
1732097380000|2024-11-20 10:09:40|201920.5|201830.5|201916.6|201826.6|201920.5|201830.5|201916.6|201826.6|6
1732097390000|2024-11-20 10:09:50|201917.1|201827.1|201925.8|201835.8|201927.3|201837.3|201917|201827|13
1732097400000|2024-11-20 10:10:00|201930.6|201840.6|201943.6|201853.6|201959.9|201869.9|201929.7|201839.7|15
1732097410000|2024-11-20 10:10:10|201943.8|201853.8|201936.4|201846.4|201947.4|201857.4|201936.4|201846.4|12
1732097420000|2024-11-20 10:10:20|201930.9|201840.9|201961.5|201871.5|201971.1|201908.8|201930.9|201840.9|8
1732097430000|2024-11-20 10:10:30|201959.2|201869.2|201981.1|201891.1|201983.4|201893.4|201941.9|201851.9|24
1732097440000|2024-11-20 10:10:40|201982.1|201892.1|201963.4|201873.4|201982.3|201892.3|201963.4|201873.4|21
1732097450000|2024-11-20 10:10:50|201963.5|201873.5|201977.7|201887.7|201985.1|201895.1|201951.7|201861.7|14
1732097460000|2024-11-20 10:11:00|201979.9|201889.9|201979.3|201889.3|201984|201894|201969.4|201879.4|11
1732097470000|2024-11-20 10:11:10|201970.4|201880.4|202004.3|201914.3|202016.5|201926.5|201970.4|201880.4|19
1732097480000|2024-11-20 10:11:20|202008.5|201918.5|202012.1|201922.1|202015.6|201925.6|202003.4|201913.4|12
1732097490000|2024-11-20 10:11:30|202008.2|201918.2|202039.4|201949.4|202044.3|201954.3|202008.2|201918.2|11
1732097500000|2024-11-20 10:11:40|202046.2|201956.2|202049.9|201959.9|202070.8|201980.8|202044.2|201954.2|22
1732097510000|2024-11-20 10:11:50|202047.1|201957.1|202048.7|201958.7|202058.4|201968.4|202043.4|201953.4|16
1732097520000|2024-11-20 10:12:00|202052.3|201962.3|202057.3|201967.3|202070.1|201980.1|202049|201959|13
1732097530000|2024-11-20 10:12:10|202053.5|201963.5|202080|201990|202084.8|201994.8|202053|201963|7
1732097540000|2024-11-20 10:12:20|202083.8|201993.8|202084|201994|202084|201994|202079.8|201989.8|3
1732097550000|2024-11-20 10:12:30|202079.4|201989.4|202034.6|201944.6|202079.4|201989.4|202028.7|201938.7|16
1732097560000|2024-11-20 10:12:40|202033.2|201943.2|202003.3|201913.3|202036.4|201946.4|201998|201908|12
1732097570000|2024-11-20 10:12:50|202003.5|201913.5|201998.9|201908.9|202008.4|201918.4|201998.4|201908.4|12
1732097580000|2024-11-20 10:13:00|202002.2|201912.2|201992.4|201902.4|202002.7|201912.7|201988.9|201898.9|12
1732097590000|2024-11-20 10:13:10|201996.1|201906.1|201996|201906|202001.2|201911.2|201986.7|201896.7|24
1732097600000|2024-11-20 10:13:20|201992.7|201902.7|201996.1|201906.1|202001.4|201911.4|201989.2|201899.2|15
1732097610000|2024-11-20 10:13:30|201995.7|201905.7|201998.8|201908.8|202004.3|201914.3|201981.7|201891.7|20
1732097620000|2024-11-20 10:13:40|201993.2|201903.2|201994|201904|201994.7|201904.7|201985.9|201895.9|15
1732097630000|2024-11-20 10:13:50|201994.3|201904.3|201993.1|201903.1|201994.5|201904.5|201992.9|201902.9|7
1732097640000|2024-11-20 10:14:00|201994.1|201904.1|201953.2|201863.2|201994.1|201904.1|201944.8|201854.8|18
1732097650000|2024-11-20 10:14:10|201947.3|201857.3|201953.8|201863.8|201957.4|201867.4|201947.3|201857.3|17
1732097660000|2024-11-20 10:14:20|201948.7|201858.7|201956|201866|201962.5|201872.5|201945.5|201855.5|11
1732097670000|2024-11-20 10:14:30|201956.2|201866.2|201959.4|201869.4|201962.3|201872.3|201953.1|201863.1|9
1732097680000|2024-11-20 10:14:40|201958.6|201868.6|201963.4|201873.4|201966.8|201876.8|201958.4|201868.4|15
1732097690000|2024-11-20 10:14:50|201957.8|201867.8|201953.9|201863.9|201957.8|201867.8|201938|201848|16
1732097700000|2024-11-20 10:15:00|201953.1|201863.1|201957.8|201867.8|201961.4|201871.4|201944.9|201854.9|24
1732097710000|2024-11-20 10:15:10|201953.1|201863.1|201949.7|201859.7|201958.5|201868.5|201947.8|201857.8|19
1732097720000|2024-11-20 10:15:20|201953.6|201863.6|202013.4|201923.4|202018.4|201928.4|201953.6|201863.6|13
1732097730000|2024-11-20 10:15:30|202014.2|201924.2|202015.3|201925.3|202024.4|201934.4|202001.2|201911.2|21
1732097740000|2024-11-20 10:15:40|202019.8|201929.8|202026.4|201936.4|202037|201947|202013|201923|27
1732097750000|2024-11-20 10:15:50|202026.9|201936.9|202024.1|201934.1|202027.1|201937.1|202015.7|201925.7|27
1732097760000|2024-11-20 10:16:00|202024|201934|202030.7|201940.7|202041.9|201951.9|202015.3|201925.3|35
1732097770000|2024-11-20 10:16:10|202037.2|201947.2|202032.4|201942.4|202039.5|201949.5|202027.3|201937.3|31
1732097780000|2024-11-20 10:16:20|202031.9|201941.9|202027.7|201937.7|202032.9|201942.9|202024|201934|19
1732097790000|2024-11-20 10:16:30|202026.5|201936.5|202005|201915|202026.5|201936.5|202005|201915|18
1732097800000|2024-11-20 10:16:40|201992.9|201902.9|202002.7|201912.7|202002.7|201912.7|201992.9|201902.9|16
1732097810000|2024-11-20 10:16:50|202001.9|201911.9|201992.4|201902.4|202007.4|201917.4|201991|201901|15
1732097820000|2024-11-20 10:17:00|201990.7|201900.7|201992|201902|201992|201902|201986.9|201896.9|12
1732097830000|2024-11-20 10:17:10|201992.2|201902.2|202029.9|201939.9|202040.1|201950.1|201981.1|201891.1|22
1732097840000|2024-11-20 10:17:20|202030.4|201940.4|202033.1|201943.1|202036.6|201946.6|202028.6|201938.6|16
1732097850000|2024-11-20 10:17:30|202032.9|201942.9|202030.1|201940.1|202041.6|201951.6|202024.2|201934.2|17
1732097860000|2024-11-20 10:17:40|202035.1|201945.1|202034.7|201944.7|202035.1|201945.1|202029.4|201939.4|21
1732097870000|2024-11-20 10:17:50|202038|201948|202048.3|201958.3|202057.9|201967.9|202036.6|201946.6|29
1732097880000|2024-11-20 10:18:00|202048.9|201958.9|202051|201961|202052.7|201962.7|202045.6|201955.6|19
1732097890000|2024-11-20 10:18:10|202046.9|201956.9|202004.7|201914.7|202046.9|201956.9|202000.9|201910.9|11
1732097900000|2024-11-20 10:18:20|202006|201916|202000.8|201910.8|202006|201916|202000.6|201910.6|5
1732097910000|2024-11-20 10:18:30|202001.8|201911.8|202005.9|201915.9|202007.2|201917.2|202001.8|201911.8|10
1732097920000|2024-11-20 10:18:40|202006.5|201916.5|202021.7|201931.7|202024.3|201934.3|202003.7|201913.7|11
1732097930000|2024-11-20 10:18:50|202023.6|201933.6|202033.6|201943.6|202039.3|201949.3|202004.2|201914.2|19
1732097940000|2024-11-20 10:19:00|202039.6|201949.6|202038.5|201948.5|202042.1|201952.1|202035.6|201945.6|10
1732097950000|2024-11-20 10:19:10|202038.8|201948.8|202054.4|201964.4|202054.4|201964.4|202038.8|201948.8|7
1732097960000|2024-11-20 10:19:20|202051.4|201961.4|202055.6|201965.6|202059.5|201969.5|202051|201961|11
1732097970000|2024-11-20 10:19:30|202059|201969|202059.2|201969.2|202062|201972|202053.4|201963.4|18
1732097980000|2024-11-20 10:19:40|202065.5|201975.5|202068.9|201978.9|202073.5|201983.5|202056.8|201966.8|18
1732097990000|2024-11-20 10:19:50|202068.6|201978.6|202068.4|201978.4|202068.9|201978.9|202065.2|201975.2|7
1732098000000|2024-11-20 10:20:00|202068.6|201978.6|202079.4|201989.4|202095.2|202005.2|202068.6|201978.6|18
1732098010000|2024-11-20 10:20:10|202079.7|201989.7|202082.7|201992.7|202082.7|201992.7|202078.5|201988.5|8
1732098020000|2024-11-20 10:20:20|202087.9|201997.9|202081.4|201991.4|202087.9|201997.9|202077.4|201987.4|17
1732098030000|2024-11-20 10:20:30|202075.1|201985.1|202082.1|201992.1|202083.7|201993.7|202075.1|201985.1|13
1732098040000|2024-11-20 10:20:40|202086.6|201996.6|202128.5|202038.5|202138|202065|202086.6|201996.6|15
1732098050000|2024-11-20 10:20:50|202128.3|202038.3|202116.1|202026.1|202130.4|202040.4|202116.1|202026.1|8
1732098060000|2024-11-20 10:21:00|202113|202023|202116.4|202026.4|202121.8|202031.8|202111.7|202021.7|20
1732098070000|2024-11-20 10:21:10|202120.4|202030.4|202116.4|202026.4|202120.6|202030.6|202116.4|202026.4|12
1732098080000|2024-11-20 10:21:20|202117.4|202027.4|202122.1|202032.1|202122.4|202032.4|202107.2|202017.2|19
1732098090000|2024-11-20 10:21:30|202121.9|202031.9|202114.2|202024.2|202125.5|202035.5|202109.1|202019.1|21
1732098100000|2024-11-20 10:21:40|202113.6|202023.6|202118.2|202028.2|202118.7|202028.7|202112.6|202022.6|15
1732098110000|2024-11-20 10:21:50|202118|202028|202131.8|202041.8|202135.8|202045.8|202118|202028|13
1732098120000|2024-11-20 10:22:00|202130.1|202040.1|202159.3|202069.3|202159.3|202069.3|202130.1|202040.1|11
1732098130000|2024-11-20 10:22:10|202154.9|202104.9|202174.5|202084.5|202175.5|202104.9|202154.9|202084.4|7
1732098140000|2024-11-20 10:22:20|202174.4|202084.4|202174.2|202084.2|202175.3|202085.3|202174|202084|10
1732098150000|2024-11-20 10:22:30|202174.4|202084.4|202179.6|202089.6|202182|202092|202174.4|202084.4|13
1732098160000|2024-11-20 10:22:40|202179.5|202089.5|202175.3|202085.3|202195.4|202105.4|202172.1|202082.1|17
1732098170000|2024-11-20 10:22:50|202175.2|202085.2|202163.8|202073.8|202175.3|202085.3|202163.8|202073.8|11
1732098180000|2024-11-20 10:23:00|202163.9|202073.9|202120.2|202030.2|202163.9|202073.9|202117.7|202027.7|9
1732098190000|2024-11-20 10:23:10|202119.6|202029.6|202090.3|202000.3|202123.7|202033.7|202081.1|201991.1|18
1732098200000|2024-11-20 10:23:20|202090.1|202000.1|202091.8|202001.8|202092.1|202002.1|202090.1|202000.1|7
1732098210000|2024-11-20 10:23:30|202092.1|202002.1|202100.2|202010.2|202100.2|202010.2|202090.8|202000.8|17
1732098220000|2024-11-20 10:23:40|202098.9|202008.9|202085.6|201995.6|202100.1|202010.1|202085.5|201995.5|10
1732098230000|2024-11-20 10:23:50|202085.5|201995.5|202089.3|201999.3|202089.3|201999.3|202085.5|201995.5|5
1732098240000|2024-11-20 10:24:00|202089.1|201999.1|202084.4|201994.4|202089.3|201999.3|202084.1|201994.1|14
1732098250000|2024-11-20 10:24:10|202084.6|201994.6|202080.9|201990.9|202085.6|201995.6|202080.9|201990.9|13
1732098260000|2024-11-20 10:24:20|202081.1|201991.1|202076.4|201986.4|202086|201996|202070|201980|15
1732098270000|2024-11-20 10:24:30|202078.9|201988.9|202079.5|201989.5|202084.7|201994.7|202074.5|201984.5|17
1732098280000|2024-11-20 10:24:40|202079.3|201989.3|202054.8|201964.8|202079.3|201989.3|202051.4|201961.4|4
1732098290000|2024-11-20 10:24:50|202054.7|201964.7|202079.5|201989.5|202080.6|201990.6|202054.7|201964.7|21
1732098300000|2024-11-20 10:25:00|202079.7|201989.7|202075.5|201985.5|202084.4|201994.4|202075.5|201985.5|22
1732098310000|2024-11-20 10:25:10|202076.9|201986.9|202055.8|201965.8|202079.7|201989.7|202052.5|201962.5|14
1732098320000|2024-11-20 10:25:20|202051.2|201961.2|202049.8|201959.8|202055.2|201965.2|202045.1|201955.1|13
1732098330000|2024-11-20 10:25:30|202050|201960|202049.5|201959.5|202050.3|201960.3|202044.3|201954.3|13
1732098340000|2024-11-20 10:25:40|202044.4|201954.4|201965.5|201875.5|202049.6|201959.6|201942.7|201875.5|15
1732098350000|2024-11-20 10:25:50|201972.1|201882.1|202019.2|201929.2|202020.6|201933.1|201972.1|201882.1|18
1732098360000|2024-11-20 10:26:00|202017.4|201927.4|202002.8|201912.8|202019.7|201929.7|201996.4|201906.4|23
1732098370000|2024-11-20 10:26:10|202006.2|201916.2|201995.7|201905.7|202006.2|201916.2|201995.7|201905.7|12
1732098380000|2024-11-20 10:26:20|202000.1|201910.1|201999.1|201909.1|202006.8|201916.8|201994.5|201904.5|14
1732098390000|2024-11-20 10:26:30|202001.6|201911.6|201995.1|201905.1|202001.6|201911.6|201985.8|201895.8|14
1732098400000|2024-11-20 10:26:40|201990.8|201900.8|201990|201900|201991.1|201901.1|201986.6|201896.6|13
1732098410000|2024-11-20 10:26:50|201989.9|201899.9|201990|201900|201992.2|201902.2|201989.9|201899.9|9
1732098420000|2024-11-20 10:27:00|201989.9|201899.9|201991.1|201901.1|201991.1|201901.1|201986.9|201896.9|18
1732098430000|2024-11-20 10:27:10|201994.1|201904.1|201990.7|201900.7|201996.6|201906.6|201984.2|201894.2|13
1732098440000|2024-11-20 10:27:20|201990.4|201900.4|201990.7|201900.7|201990.9|201900.9|201990|201900|8
1732098450000|2024-11-20 10:27:30|201994|201904|201994.8|201904.8|201998.7|201908.7|201993.8|201903.8|14
1732098460000|2024-11-20 10:27:40|201994.5|201904.5|201991.1|201901.1|202016.7|201926.7|201987.3|201897.3|17
1732098470000|2024-11-20 10:27:50|201986.6|201896.6|202000|201910|202008.5|201918.5|201983|201893|31
1732098480000|2024-11-20 10:28:00|202001|201911|202014.6|201924.6|202017.1|201927.1|202001|201911|17
1732098490000|2024-11-20 10:28:10|202011.5|201921.5|202028.8|201938.8|202038.8|201948.8|202010.6|201920.6|13
1732098500000|2024-11-20 10:28:20|202030.7|201940.7|202040.9|201950.9|202043.1|201953.1|202023.8|201933.8|20
1732098510000|2024-11-20 10:28:30|202041.3|201951.3|202041.4|201951.4|202041.4|201951.4|202040.9|201950.9|14
1732098520000|2024-11-20 10:28:40|202041.2|201951.2|202032.8|201942.8|202041.5|201951.5|202032.6|201942.6|13
1732098530000|2024-11-20 10:28:50|202032.9|201942.9|202033.7|201943.7|202033.7|201943.7|202032.6|201942.6|8
1732098540000|2024-11-20 10:29:00|202036.9|201946.9|202038|201948|202045.3|201955.3|202032.5|201942.5|14
1732098550000|2024-11-20 10:29:10|202037.9|201947.9|202037.7|201947.7|202041.1|201951.1|202037.6|201947.6|13
1732098560000|2024-11-20 10:29:20|202037.6|201947.6|202040.9|201950.9|202041.6|201951.6|202037.6|201947.6|12
1732098570000|2024-11-20 10:29:30|202040.6|201950.6|202085.6|201995.6|202085.6|201995.6|202040.6|201950.6|37
1732098580000|2024-11-20 10:29:40|202080.9|201990.9|202083.4|201993.4|202089.9|201999.9|202074.4|201984.4|18
1732098590000|2024-11-20 10:29:50|202078.4|201988.4|202087|201997|202094.4|202004.4|202078|201988|20
1732098600000|2024-11-20 10:30:00|202084.2|201994.2|202096.8|202006.8|202102.8|202012.8|202080.2|201990.2|21
1732098610000|2024-11-20 10:30:10|202104.7|202014.7|202098.2|202008.2|202104.7|202014.7|202098.2|202008.2|2
1732098620000|2024-11-20 10:30:20|202104.8|202014.8|202099.6|202009.6|202105.6|202015.6|202096.5|202006.5|10
1732098630000|2024-11-20 10:30:30|202093.7|202003.7|202090.3|202000.3|202097.7|202007.7|202087.7|201997.7|9
1732098640000|2024-11-20 10:30:40|202095.1|202005.1|202085.9|201995.9|202095.1|202005.1|202076.6|201986.6|21
1732098650000|2024-11-20 10:30:50|202087.9|201997.9|202074.7|201984.7|202093.7|202003.7|202071.3|201981.3|11
1732098660000|2024-11-20 10:31:00|202080.2|201990.2|202080.5|201990.5|202082.9|201992.9|202071|201981|14
1732098670000|2024-11-20 10:31:10|202079.7|201989.7|202048.2|201958.2|202080.3|201990.3|202041.4|201951.4|26
1732098680000|2024-11-20 10:31:20|202047.9|201957.9|202050.5|201960.5|202055.7|201965.7|202043.4|201953.4|8
1732098690000|2024-11-20 10:31:30|202050.1|201960.1|202024.6|201934.6|202050.1|201960.1|202024.6|201934.6|14
1732098700000|2024-11-20 10:31:40|202024.8|201934.8|201999.7|201909.7|202029.5|201939.5|201997.3|201907.3|18
1732098710000|2024-11-20 10:31:50|202012|201922|202025.3|201935.3|202042.8|201952.8|202012|201922|15
1732098720000|2024-11-20 10:32:00|202025.4|201935.4|202025.4|201935.4|202026.1|201936.1|202024.6|201934.6|10
1732098730000|2024-11-20 10:32:10|202024.6|201934.6|202023.1|201933.1|202025.4|201935.4|202018.9|201928.9|24
1732098740000|2024-11-20 10:32:20|202018.9|201928.9|202030.2|201940.2|202032.8|201942.8|202018.9|201928.9|20
1732098750000|2024-11-20 10:32:30|202029.7|201939.7|201977.2|201887.2|202029.9|201939.9|201971.9|201881.9|15
1732098760000|2024-11-20 10:32:40|201977.4|201887.4|201963|201873|201980|201890|201956.7|201866.7|22
1732098770000|2024-11-20 10:32:50|201960|201870|201989.1|201899.1|201989.1|201899.1|201957.6|201867.6|15
1732098780000|2024-11-20 10:33:00|201993|201903|201994.8|201904.8|202000|201910|201987.7|201897.7|28
1732098790000|2024-11-20 10:33:10|201992.5|201902.5|201987.8|201897.8|201999.7|201909.7|201986.3|201896.3|20
1732098800000|2024-11-20 10:33:20|201998.2|201908.2|202001.2|201911.2|202008.3|201918.3|201998.1|201908.1|10
1732098810000|2024-11-20 10:33:30|202008.8|201918.8|202007.3|201917.3|202014.2|201924.2|202007.3|201917.3|7
1732098820000|2024-11-20 10:33:40|202017.3|201927.3|202046.9|201956.9|202047.2|201957.2|202017.3|201927.3|15
1732098830000|2024-11-20 10:33:50|202050.2|201960.2|202055.3|201965.3|202059.6|201969.6|202044.7|201954.7|17
1732098840000|2024-11-20 10:34:00|202055.5|201965.5|202041.8|201951.8|202055.5|201965.5|202041.8|201951.8|11
1732098850000|2024-11-20 10:34:10|202038.8|201948.8|202038.8|201948.8|202040.1|201950.1|202038.8|201948.8|3
1732098860000|2024-11-20 10:34:20|202038.9|201948.9|202044.9|201954.9|202048.7|201958.7|202038.9|201948.9|6
1732098870000|2024-11-20 10:34:30|202045.5|201955.5|202045.2|201955.2|202045.7|201955.7|202044.9|201954.9|5
1732098880000|2024-11-20 10:34:40|202044.9|201954.9|202039|201949|202048.2|201958.2|202039|201949|10
1732098890000|2024-11-20 10:34:50|202043.5|201953.5|202097.9|202007.9|202106.9|202016.9|202033.4|201943.4|20
1732098900000|2024-11-20 10:35:00|202096.8|202006.8|202092.3|202002.3|202106.1|202016.1|202092.3|202002.3|18
1732098910000|2024-11-20 10:35:10|202095.4|202005.4|202118.3|202028.3|202118.6|202028.6|202092.3|202002.3|23
1732098920000|2024-11-20 10:35:20|202122.2|202032.2|202128|202038|202131.4|202041.4|202122.2|202032.2|9
1732098930000|2024-11-20 10:35:30|202121.7|202031.7|202130.2|202040.2|202132.2|202042.2|202113.6|202023.6|18
1732098940000|2024-11-20 10:35:40|202129.4|202039.4|202149|202059|202152.5|202062.5|202122.4|202032.4|24
1732098950000|2024-11-20 10:35:50|202149.7|202059.7|202139|202049|202163.3|202073.3|202123.8|202033.8|11
1732098960000|2024-11-20 10:36:00|202134.6|202044.6|202117.9|202027.9|202139|202049|202109.6|202019.6|16
1732098970000|2024-11-20 10:36:10|202118.2|202028.2|202107.9|202017.9|202118.7|202028.7|202105.4|202015.4|14
1732098980000|2024-11-20 10:36:20|202104.8|202014.8|202110.9|202020.9|202110.9|202020.9|202103|202013|5
1732098990000|2024-11-20 10:36:30|202107.3|202017.3|202129.9|202039.9|202129.9|202039.9|202076.4|201986.4|12
1732099000000|2024-11-20 10:36:40|202127.9|202037.9|202165.4|202075.4|202165.4|202075.4|202127.7|202037.7|6
1732099010000|2024-11-20 10:36:50|202161.3|202071.3|202142.8|202052.8|202161.3|202071.3|202139.5|202049.5|13
1732099020000|2024-11-20 10:37:00|202164.4|202074.4|202157|202067|202164.4|202074.4|202153|202063|7
1732099030000|2024-11-20 10:37:10|202153.9|202063.9|202164.4|202074.4|202171.6|202102|202137.8|202047.8|15
1732099040000|2024-11-20 10:37:20|202168.2|202078.2|202157.1|202067.1|202173.5|202083.5|202149.6|202059.6|17
1732099050000|2024-11-20 10:37:30|202152|202062|202125.4|202035.4|202156.1|202066.1|202125.4|202035.4|27
1732099060000|2024-11-20 10:37:40|202129.4|202039.4|202122.9|202032.9|202135.1|202045.1|202107.8|202017.8|20
1732099070000|2024-11-20 10:37:50|202118.5|202028.5|202110.2|202020.2|202120.5|202030.5|202108.2|202018.2|6
1732099080000|2024-11-20 10:38:00|202107.1|202017.1|202151.6|202061.6|202160.4|202070.4|202087.4|201997.4|23
1732099090000|2024-11-20 10:38:10|202147.2|202057.2|202160.1|202070.1|202166.4|202076.4|202147.2|202057.2|30
1732099100000|2024-11-20 10:38:20|202160|202070|202161.7|202071.7|202164.3|202074.3|202157.7|202067.7|17
1732099110000|2024-11-20 10:38:30|202161.4|202071.4|202156.9|202066.9|202161.9|202071.9|202154.2|202064.2|13
1732099120000|2024-11-20 10:38:40|202158.7|202068.7|202168.1|202078.1|202168.1|202078.1|202158.7|202068.7|10
1732099130000|2024-11-20 10:38:50|202172.9|202082.9|202180.7|202090.7|202180.7|202090.7|202160.3|202070.3|19
1732099140000|2024-11-20 10:39:00|202180.2|202090.2|202166.2|202076.2|202180.7|202090.7|202160.6|202070.6|16
1732099150000|2024-11-20 10:39:10|202164.3|202074.3|202148.4|202058.4|202167.5|202077.5|202146.3|202056.3|17
1732099160000|2024-11-20 10:39:20|202146.3|202056.3|202156.9|202066.9|202159.4|202069.4|202146.3|202056.3|17
1732099170000|2024-11-20 10:39:30|202159.4|202069.4|202158.4|202068.4|202167.2|202077.2|202153.6|202063.6|15
1732099180000|2024-11-20 10:39:40|202163.2|202073.2|202156.1|202066.1|202170.5|202080.5|202156.1|202066.1|12
1732099190000|2024-11-20 10:39:50|202148.8|202058.8|202139.2|202049.2|202151.9|202061.9|202128.7|202038.7|13
1732099200000|2024-11-20 10:40:00|202133|202043|202137.9|202047.9|202142.6|202052.6|202118.9|202028.9|19
1732099210000|2024-11-20 10:40:10|202132.4|202042.4|202128.3|202038.3|202139.5|202049.5|202128.2|202038.2|8
1732099220000|2024-11-20 10:40:20|202132.2|202042.2|202131.6|202041.6|202132.2|202042.2|202128.3|202038.3|7
1732099230000|2024-11-20 10:40:30|202128.5|202038.5|202135.2|202045.2|202135.2|202045.2|202120.6|202030.6|18
1732099240000|2024-11-20 10:40:40|202135.7|202045.7|202132|202042|202146.1|202056.1|202132|202042|8
1732099250000|2024-11-20 10:40:50|202129|202039|202129|202039|202132.7|202042.7|202123.9|202033.9|4
1732099260000|2024-11-20 10:41:00|202133.4|202043.4|202189.9|202099.9|202213|202123|202133.4|202043.4|29
1732099270000|2024-11-20 10:41:10|202187.7|202097.7|202202.1|202112.1|202202.4|202112.4|202184|202094|16
1732099280000|2024-11-20 10:41:20|202204.7|202114.7|202202.1|202112.1|202204.7|202114.7|202202.1|202112.1|2
1732099290000|2024-11-20 10:41:30|202198.3|202108.3|202203.1|202113.1|202203.1|202113.1|202198.3|202108.3|4
1732099300000|2024-11-20 10:41:40|202201.8|202111.8|202201.8|202111.8|202201.9|202111.9|202201.8|202111.8|3
1732099310000|2024-11-20 10:41:50|202195.2|202105.2|202179.9|202089.9|202195.2|202105.2|202173.4|202083.4|22
1732099320000|2024-11-20 10:42:00|202180.1|202090.1|202146.2|202056.2|202180.2|202090.2|202146.2|202056.2|21
1732099330000|2024-11-20 10:42:10|202132.1|202042.1|202117.1|202027.1|202132.1|202042.1|202112.4|202022.4|11
1732099340000|2024-11-20 10:42:20|202112.4|202022.4|202121.2|202031.2|202121.2|202031.2|202112.4|202022.4|2
1732099350000|2024-11-20 10:42:30|202116.4|202026.4|202117|202027|202120.7|202030.7|202105.5|202015.5|16
1732099360000|2024-11-20 10:42:40|202120|202030|202112.7|202022.7|202122.7|202032.7|202106.8|202016.8|27
1732099370000|2024-11-20 10:42:50|202112.9|202022.9|202118.7|202028.7|202122.1|202032.1|202112.9|202022.9|10
1732099380000|2024-11-20 10:43:00|202040.8|201990.8|202036.1|201946.1|202076.3|201990.8|202002.3|201934.4|23
1732099390000|2024-11-20 10:43:10|202028.5|201938.5|201986.9|201896.9|202033.4|201943.4|201980.8|201890.8|14
1732099400000|2024-11-20 10:43:20|201983.7|201893.7|201994.1|201904.1|201994.1|201904.1|201975.6|201885.6|16
1732099410000|2024-11-20 10:43:30|201993.1|201903.1|202007.2|201917.2|202012.2|201922.2|201991.9|201901.9|16
1732099420000|2024-11-20 10:43:40|202007.4|201917.4|202008.1|201918.1|202014|201924|202007.2|201917.2|10
1732099430000|2024-11-20 10:43:50|202009.3|201919.3|202030.2|201940.2|202037.7|201947.7|202009.3|201919.3|11
1732099440000|2024-11-20 10:44:00|202029.8|201939.8|202018.1|201928.1|202031.8|201941.8|202018.1|201928.1|19
1732099450000|2024-11-20 10:44:10|202023.3|201933.3|202026.4|201936.4|202032.8|201942.8|202023.3|201933.3|12
1732099460000|2024-11-20 10:44:20|202030.3|201940.3|202028.5|201938.5|202032.9|201942.9|202021.2|201931.2|12
1732099470000|2024-11-20 10:44:30|202025.6|201935.6|202034|201944|202042.3|201952.3|202025.6|201935.6|6
1732099480000|2024-11-20 10:44:40|202034.5|201944.5|201975.1|201885.1|202041.2|201951.2|201950.1|201881|18
1732099490000|2024-11-20 10:44:50|201971.1|201881.1|201927.7|201837.7|201971.1|201881.1|201927.7|201837.7|14
1732099500000|2024-11-20 10:45:00|201924.7|201834.7|201885|201835|201924.7|201844.7|201885|201832.1|4
1732099510000|2024-11-20 10:45:10|201906.5|201856.5|201912.4|201862.4|201913|201863|201894.8|201844.8|5
1732099520000|2024-11-20 10:45:20|201910.9|201860.9|201895.9|201845.9|201910.9|201860.9|201895.9|201845.9|4
1732099530000|2024-11-20 10:45:30|201894.4|201844.4|201895.5|201845.5|201895.5|201845.5|201894.4|201844.4|4
1732099550000|2024-11-20 10:45:50|201895.7|201845.7|201920.2|201870.2|201920.2|201870.2|201894.4|201844.4|7
1732099560000|2024-11-20 10:46:00|201920.5|201870.5|201928.9|201878.9|201930.7|201880.7|201917|201867|13
1732099570000|2024-11-20 10:46:10|201931.2|201881.2|201929.6|201879.6|201935.2|201885.2|201929.6|201879.6|12
1732099580000|2024-11-20 10:46:20|201930.3|201880.3|201907.5|201857.5|201930.3|201880.3|201906.3|201856.3|6
1732099590000|2024-11-20 10:46:30|201904.3|201854.3|201896.9|201846.9|201904.3|201854.3|201896.9|201846.9|2
1732099600000|2024-11-20 10:46:40|201895.9|201845.9|201906.5|201856.5|201906.6|201856.6|201895.9|201845.9|4
1732099610000|2024-11-20 10:46:50|201909.1|201859.1|201918.5|201868.5|201920|201870|201909.1|201859.1|17
1732099620000|2024-11-20 10:47:00|201918.3|201868.3|201907.2|201857.2|201918.5|201868.5|201906.4|201856.4|5
1732099630000|2024-11-20 10:47:10|201906.4|201856.4|201987.6|201897.6|201987.6|201907.9|201906.4|201856.4|11
1732099640000|2024-11-20 10:47:20|201988.4|201898.4|202003.1|201913.1|202007.5|201917.5|201981.1|201891.1|20
1732099650000|2024-11-20 10:47:30|202002.9|201912.9|202006.3|201916.3|202009.9|201919.9|201971.3|201881.3|24
1732099660000|2024-11-20 10:47:40|202007|201917|202010.6|201920.6|202012.9|201922.9|202003.7|201913.7|23
1732099670000|2024-11-20 10:47:50|202010.9|201920.9|202010.9|201920.9|202019.8|201929.8|202007.5|201917.5|16
1732099680000|2024-11-20 10:48:00|202011.2|201921.2|202013.4|201923.4|202017.5|201927.5|202009.8|201919.8|15
1732099690000|2024-11-20 10:48:10|202013.5|201923.5|201997|201907|202013.5|201923.5|201996.8|201906.8|17
1732099700000|2024-11-20 10:48:20|202001.3|201911.3|201985.8|201895.8|202003.1|201913.1|201984.1|201894.1|15
1732099710000|2024-11-20 10:48:30|201986|201896|201986.7|201896.7|202004.1|201914.1|201986|201896|21
1732099720000|2024-11-20 10:48:40|201985.2|201895.2|201985.8|201895.8|201988|201898|201976.9|201886.9|22
1732099730000|2024-11-20 10:48:50|201984.6|201894.6|201988.3|201898.3|201988.7|201898.7|201984.6|201894.6|11
1732099740000|2024-11-20 10:49:00|201988.5|201898.5|201999.9|201909.9|202000.5|201910.5|201978.3|201888.3|27
1732099750000|2024-11-20 10:49:10|202003.9|201913.9|202007.3|201917.3|202009.5|201919.5|202003.9|201913.9|8
1732099760000|2024-11-20 10:49:20|202004.5|201914.5|201988.2|201898.2|202004.5|201914.5|201984.3|201894.3|17
1732099770000|2024-11-20 10:49:30|201988.1|201898.1|201978.1|201888.1|201988.2|201898.2|201977.9|201887.9|11
1732099780000|2024-11-20 10:49:40|201978.2|201888.2|201991.9|201901.9|202000.9|201910.9|201977.9|201887.9|23
1732099790000|2024-11-20 10:49:50|201992.1|201902.1|202010.6|201920.6|202010.6|201920.6|201989.1|201899.1|21
1732099800000|2024-11-20 10:50:00|202010.1|201920.1|202010.9|201920.9|202015.7|201925.7|202006.9|201916.9|26
1732099810000|2024-11-20 10:50:10|202009.9|201919.9|202040.9|201950.9|202040.9|201950.9|202009.9|201919.9|19
1732099820000|2024-11-20 10:50:20|202034.9|201944.9|202049.9|201959.9|202049.9|201959.9|202034.6|201944.6|14
1732099830000|2024-11-20 10:50:30|202047.8|201957.8|202043.9|201953.9|202049.3|201959.3|202041.9|201951.9|10
1732099840000|2024-11-20 10:50:40|202043.5|201953.5|202029.8|201939.8|202049.9|201959.9|202029.8|201939.8|8
1732099850000|2024-11-20 10:50:50|202032.5|201942.5|202019.3|201929.3|202032.7|201942.7|202018.8|201928.8|21
1732099860000|2024-11-20 10:51:00|202024.1|201934.1|202035.9|201945.9|202036.1|201946.1|202024.1|201934.1|19
1732099870000|2024-11-20 10:51:10|202035.2|201945.2|202034.2|201944.2|202035.2|201945.2|202034.2|201944.2|6
1732099880000|2024-11-20 10:51:20|202029|201939|202032.3|201942.3|202034.2|201944.2|202028.8|201938.8|13
1732099890000|2024-11-20 10:51:30|202028.4|201938.4|202032.3|201942.3|202032.3|201942.3|202028.4|201938.4|2
1732099900000|2024-11-20 10:51:40|202046.5|201956.5|202004.9|201914.9|202046.5|201956.5|201977.1|201914.9|11
1732099910000|2024-11-20 10:51:50|202009|201919|202004.9|201914.9|202014.6|201924.6|202004.9|201914.9|15
1732099920000|2024-11-20 10:52:00|202001.9|201911.9|201999.8|201909.8|202010.5|201920.5|201998.5|201908.5|13
1732099930000|2024-11-20 10:52:10|201995.1|201905.1|202004.7|201914.7|202009.4|201919.4|201992.4|201902.4|19
1732099940000|2024-11-20 10:52:20|202001.4|201911.4|202004.3|201914.3|202004.6|201914.6|201994.4|201904.4|12
1732099950000|2024-11-20 10:52:30|202003|201913|201999.6|201909.6|202003.6|201913.6|201999.6|201909.6|9
1732099960000|2024-11-20 10:52:40|201998.6|201908.6|201998.9|201908.9|201999.6|201909.6|201998.1|201908.1|9
1732099970000|2024-11-20 10:52:50|201997.6|201907.6|201971|201881|201997.6|201907.6|201930.9|201862.3|10
1732099980000|2024-11-20 10:53:00|201967|201877|201962.5|201872.5|201967|201877|201950.2|201860.2|19
1732099990000|2024-11-20 10:53:10|201962.1|201872.1|201969.4|201879.4|201969.4|201879.4|201954|201864|17
1732100000000|2024-11-20 10:53:20|201969.6|201879.6|201969.4|201879.4|201969.6|201879.6|201966|201876|9
1732100010000|2024-11-20 10:53:30|201969.3|201879.3|201956.7|201866.7|201969.6|201879.6|201956.7|201866.7|9
1732100020000|2024-11-20 10:53:40|201956.4|201866.4|202002.3|201912.3|202005|201915|201945.2|201866.4|15
1732100030000|2024-11-20 10:53:50|202014.7|201924.7|202021.2|201931.2|202021.6|201931.6|202009.5|201919.5|9
1732100040000|2024-11-20 10:54:00|202015.2|201925.2|202019.4|201929.4|202023.1|201933.1|202014.5|201924.5|20
1732100050000|2024-11-20 10:54:10|202019.1|201929.1|202034|201944|202036.5|201946.5|202015.2|201925.2|17
1732100060000|2024-11-20 10:54:20|202033.5|201943.5|202031.2|201941.2|202040.4|201950.4|202027.4|201937.4|11
1732100070000|2024-11-20 10:54:30|202026.9|201936.9|202035|201945|202042.1|201952.1|202026.9|201936.9|7
1732100080000|2024-11-20 10:54:40|202037.6|201947.6|202033|201943|202037.6|201947.6|202033|201943|6
1732100090000|2024-11-20 10:54:50|202036.4|201946.4|202034.9|201944.9|202040|201950|202030.7|201940.7|12
1732100100000|2024-11-20 10:55:00|202034.3|201944.3|202026.1|201936.1|202034.3|201944.3|202026.1|201936.1|5
1732100110000|2024-11-20 10:55:10|202027.8|201937.8|202030.4|201940.4|202034.1|201944.1|202027.8|201937.8|5
1732100120000|2024-11-20 10:55:20|202029|201939|202019.1|201929.1|202029|201939|202017.5|201927.5|12
1732100130000|2024-11-20 10:55:30|202020.8|201930.8|202012.4|201922.4|202021.1|201931.1|202012.4|201922.4|9
1732100140000|2024-11-20 10:55:40|202015|201925|202015|201925|202015.7|201925.7|202012.4|201922.4|8
1732100150000|2024-11-20 10:55:50|202012.4|201922.4|201990.4|201900.4|202015.2|201925.2|201989.2|201899.2|18
1732100160000|2024-11-20 10:56:00|201990.5|201900.5|201989.1|201899.1|201995.4|201905.4|201987.4|201897.4|10
1732100170000|2024-11-20 10:56:10|201989.4|201899.4|201989.2|201899.2|201989.4|201899.4|201989.2|201899.2|2
1732100180000|2024-11-20 10:56:20|201993.6|201903.6|201989.1|201899.1|201993.6|201903.6|201989.1|201899.1|5
1732100190000|2024-11-20 10:56:30|201993.8|201903.8|201999.9|201909.9|202001.6|201911.6|201993.8|201903.8|6
1732100200000|2024-11-20 10:56:40|202009.3|201919.3|202003.6|201913.6|202009.3|201919.3|202003.6|201913.6|20
1732100210000|2024-11-20 10:56:50|202006|201916|201990.2|201900.2|202006|201916|201983.9|201893.9|17
1732100220000|2024-11-20 10:57:00|201986.3|201896.3|201989.3|201899.3|201990.4|201900.4|201981|201891|14
1732100230000|2024-11-20 10:57:10|201989.5|201899.5|201989.9|201899.9|201989.9|201899.9|201989.2|201899.2|6
1732100240000|2024-11-20 10:57:20|201990|201900|201988.9|201898.9|201992.8|201902.8|201988.7|201898.7|18
1732100250000|2024-11-20 10:57:30|201988.7|201898.7|202021.7|201971.7|202023.6|201973.6|201988.3|201898.3|22
1732100260000|2024-11-20 10:57:40|202021.1|201971.1|202035.1|201945.1|202042.5|201971.1|202021.1|201943.6|27
1732100270000|2024-11-20 10:57:50|202035.5|201945.5|202094.9|202004.9|202101.1|202018.9|202035.4|201945.4|17
1732100280000|2024-11-20 10:58:00|202096.2|202006.2|202101.2|202011.2|202108|202018|202095.4|202005.4|22
1732100290000|2024-11-20 10:58:10|202104.5|202014.5|202107.1|202017.1|202115.6|202025.6|202100.4|202010.4|22
1732100300000|2024-11-20 10:58:20|202106.9|202016.9|202111.2|202021.2|202115.4|202025.4|202102.8|202012.8|20
1732100310000|2024-11-20 10:58:30|202111.4|202021.4|202108.8|202018.8|202114.5|202024.5|202092.8|202002.8|20
1732100320000|2024-11-20 10:58:40|202110.4|202020.4|202108.4|202018.4|202112.8|202022.8|202105.3|202015.3|25
1732100330000|2024-11-20 10:58:50|202107.4|202017.4|202101.2|202011.2|202112.5|202022.5|202100.7|202010.7|21
1732100340000|2024-11-20 10:59:00|202101|202011|202072.7|201982.7|202101.6|202011.6|202071|201981|22
1732100350000|2024-11-20 10:59:10|202072.4|201982.4|202098.4|202008.4|202101.9|202011.9|202069.5|201979.5|19
1732100360000|2024-11-20 10:59:20|202098.8|202008.8|202111.6|202021.6|202112.2|202022.2|202094.5|202004.5|19
1732100370000|2024-11-20 10:59:30|202108.9|202018.9|202113.3|202023.3|202113.3|202023.3|202097|202007|21
1732100380000|2024-11-20 10:59:40|202113.2|202023.2|202114.9|202024.9|202115.2|202025.2|202111.4|202021.4|17
1732100390000|2024-11-20 10:59:50|202111.5|202021.5|202110.7|202020.7|202111.5|202021.5|202110|202020|16
1732100400000|2024-11-20 11:00:00|202111.2|202021.2|202121.8|202031.8|202128.5|202038.5|202111.2|202021.2|15
1732100410000|2024-11-20 11:00:10|202109.1|202019.1|202116.3|202026.3|202125.5|202035.5|202101.9|202011.9|20
1732100420000|2024-11-20 11:00:20|202119.8|202029.8|202103.1|202013.1|202119.8|202029.8|202082.8|201992.8|26
1732100430000|2024-11-20 11:00:30|202100.9|202010.9|202101.6|202011.6|202105.9|202015.9|202094.7|202004.7|11
1732100440000|2024-11-20 11:00:40|202104.5|202014.5|202195.8|202105.8|202205.4|202125.5|202104.5|202014.5|13
1732100450000|2024-11-20 11:00:50|202198.2|202108.2|202205.4|202115.4|202208.6|202118.6|202198.2|202108.2|10
1732100460000|2024-11-20 11:01:00|202202.9|202112.9|202206.2|202116.2|202210.5|202120.5|202202.9|202112.9|8
1732100470000|2024-11-20 11:01:10|202203.4|202113.4|202204.6|202114.6|202212.6|202122.6|202202.8|202112.8|6
1732100480000|2024-11-20 11:01:20|202200.4|202110.4|202205.6|202115.6|202205.6|202115.6|202200.4|202110.4|2
1732100490000|2024-11-20 11:01:30|202206.4|202116.4|202200.9|202110.9|202212.6|202122.6|202195.5|202105.5|12
1732100500000|2024-11-20 11:01:40|202203.1|202113.1|202203.4|202113.4|202208.9|202118.9|202197.4|202107.4|14
1732100510000|2024-11-20 11:01:50|202201.6|202111.6|202207|202117|202207.8|202117.8|202199.6|202109.6|14
1732100520000|2024-11-20 11:02:00|202206.8|202116.8|202201.2|202111.2|202217.5|202127.5|202201.2|202111.2|13
1732100530000|2024-11-20 11:02:10|202201.6|202111.6|202201.2|202111.2|202206.7|202116.7|202201.1|202111.1|11
1732100540000|2024-11-20 11:02:20|202197.1|202107.1|202205.7|202115.7|202208.4|202118.4|202196.9|202106.9|18
1732100550000|2024-11-20 11:02:30|202207.6|202117.6|202200.4|202110.4|202209.6|202119.6|202200.4|202110.4|9
1732100560000|2024-11-20 11:02:40|202204.4|202114.4|202207.9|202117.9|202208.2|202118.2|202203.9|202113.9|12
1732100570000|2024-11-20 11:02:50|202203.9|202113.9|202174.2|202084.2|202207.9|202117.9|202174.2|202084.2|12
1732100580000|2024-11-20 11:03:00|202166.6|202076.6|202115.7|202025.7|202169.9|202079.9|202107.5|202021.2|19
1732100590000|2024-11-20 11:03:10|202116.2|202026.2|202123.7|202033.7|202129.1|202039.1|202113.2|202023.2|26
1732100600000|2024-11-20 11:03:20|202124.3|202034.3|202118.3|202028.3|202129|202039|202116.1|202026.1|20
1732100610000|2024-11-20 11:03:30|202118.5|202028.5|202124.1|202034.1|202124.1|202034.1|202114.1|202024.1|17
1732100620000|2024-11-20 11:03:40|202124|202034|202121.9|202031.9|202124.1|202034.1|202101.2|202011.2|15
1732100630000|2024-11-20 11:03:50|202111.6|202021.6|202197.1|202107.1|202206.4|202131.7|202111.6|202021.6|20
1732100640000|2024-11-20 11:04:00|202199.3|202109.3|202204.5|202114.5|202222.2|202132.2|202199.3|202109.3|17
1732100650000|2024-11-20 11:04:10|202204.2|202114.2|202205|202115|202213.4|202123.4|202203.7|202113.7|16
1732100660000|2024-11-20 11:04:20|202204.2|202114.2|202190.2|202140.2|202223.1|202150.2|202190.1|202114.2|18
1732100670000|2024-11-20 11:04:30|202201.1|202151.1|202200.9|202150.9|202203.4|202153.4|202200.5|202150.5|17
1732100680000|2024-11-20 11:04:40|202198.1|202148.1|202198.5|202148.5|202198.7|202148.7|202198.1|202148.1|11
1732100690000|2024-11-20 11:04:50|202198.4|202148.4|202207.2|202117.2|202214.1|202148.7|202187.7|202111.9|18
1732100700000|2024-11-20 11:05:00|202206.4|202116.4|202202.6|202112.6|202213.9|202123.9|202201.3|202111.3|21
1732100710000|2024-11-20 11:05:10|202210.7|202120.7|202205.7|202115.7|202213|202123|202201.2|202111.2|13
1732100720000|2024-11-20 11:05:20|202214.5|202124.5|202218.7|202128.7|202223|202133|202209.6|202119.6|16
1732100730000|2024-11-20 11:05:30|202219|202129|202203|202113|202219|202129|202200.4|202110.4|25
1732100740000|2024-11-20 11:05:40|202202.1|202112.1|202202.1|202112.1|202202.8|202112.8|202201.8|202111.8|9
1732100750000|2024-11-20 11:05:50|202202.3|202112.3|202202|202112|202202.5|202112.5|202201.6|202111.6|6
1732100760000|2024-11-20 11:06:00|202204|202114|202203.5|202113.5|202204|202114|202203.5|202113.5|2
1732100770000|2024-11-20 11:06:10|202202.5|202112.5|202202.5|202112.5|202202.5|202112.5|202202.5|202112.5|1
1732100780000|2024-11-20 11:06:20|202203.5|202113.5|202201.8|202111.8|202206.3|202116.3|202201.8|202111.8|5
1732100790000|2024-11-20 11:06:30|202201.3|202111.3|202180.4|202090.4|202201.8|202111.8|202178.3|202088.3|10
1732100800000|2024-11-20 11:06:40|202180.5|202090.5|202147.6|202057.6|202180.5|202090.5|202147.4|202057.4|24
1732100810000|2024-11-20 11:06:50|202147.7|202057.7|202140.6|202050.6|202147.7|202057.7|202137.1|202047.1|24
1732100820000|2024-11-20 11:07:00|202140.4|202050.4|202129.2|202039.2|202141.8|202051.8|202125.6|202035.6|19
1732100830000|2024-11-20 11:07:10|202135.6|202045.6|202124.8|202034.8|202135.6|202045.6|202124.8|202034.8|13
1732100840000|2024-11-20 11:07:20|202130.7|202040.7|202125.7|202035.7|202137.1|202047.1|202124.7|202034.7|22
1732100850000|2024-11-20 11:07:30|202125.9|202035.9|202131.5|202041.5|202147|202057|202125.7|202035.7|15
1732100860000|2024-11-20 11:07:40|202137|202047|202134.7|202044.7|202140.8|202050.8|202131.5|202041.5|18
1732100870000|2024-11-20 11:07:50|202134.5|202044.5|202132.9|202042.9|202140.1|202050.1|202132.2|202042.2|23
1732100880000|2024-11-20 11:08:00|202129.3|202039.3|202105.4|202015.4|202129.3|202039.3|202105.1|202015.1|16
1732100890000|2024-11-20 11:08:10|202105.1|202015.1|202107.4|202017.4|202110.7|202020.7|202103.8|202013.8|16
1732100900000|2024-11-20 11:08:20|202107|202017|202107.4|202017.4|202107.7|202017.7|202106.9|202016.9|10
1732100910000|2024-11-20 11:08:30|202107.5|202017.5|202107.1|202017.1|202108|202018|202102.8|202012.8|15
1732100920000|2024-11-20 11:08:40|202107.2|202017.2|202103.4|202013.4|202107.2|202017.2|202102.1|202012.1|14
1732100930000|2024-11-20 11:08:50|202103.3|202013.3|202081.8|201991.8|202105.7|202015.7|202081.8|201991.8|10
1732100940000|2024-11-20 11:09:00|202080.4|201990.4|202080.2|201990.2|202080.4|201990.4|202080.2|201990.2|2
1732100950000|2024-11-20 11:09:10|202080.5|201990.5|202077.8|201987.8|202080.5|201990.5|202077.8|201987.8|6
1732100970000|2024-11-20 11:09:30|202077.6|201987.6|202138.2|202048.2|202138.2|202069.9|202077.6|201987.6|11
1732100980000|2024-11-20 11:09:40|202142.3|202052.3|202174.4|202084.4|202175|202085|202132|202042|22
1732100990000|2024-11-20 11:09:50|202174.6|202084.6|202146.9|202056.9|202175.1|202085.1|202146.2|202056.2|17
1732101000000|2024-11-20 11:10:00|202139.9|202049.9|202143.1|202053.1|202145.6|202055.6|202137.6|202047.6|16
1732101010000|2024-11-20 11:10:10|202142.7|202052.7|202159|202069|202165.8|202075.8|202141.2|202051.2|24
1732101020000|2024-11-20 11:10:20|202154.7|202064.7|202168.7|202078.7|202172.5|202082.5|202154.7|202064.7|8
1732101030000|2024-11-20 11:10:30|202172.1|202082.1|202169.3|202079.3|202174.6|202084.6|202167.6|202077.6|10
1732101040000|2024-11-20 11:10:40|202174.5|202084.5|202169.7|202079.7|202174.9|202084.9|202169.7|202079.7|4
1732101050000|2024-11-20 11:10:50|202169.2|202079.2|202130.4|202040.4|202170.2|202080.2|202103.8|202013.8|20
1732101060000|2024-11-20 11:11:00|202131.6|202041.6|202128.6|202038.6|202133.3|202043.3|202128.6|202038.6|8
1732101070000|2024-11-20 11:11:10|202128.2|202038.2|202172.2|202082.2|202172.7|202096.2|202128.2|202038.2|10
1732101080000|2024-11-20 11:11:20|202172.6|202082.6|202173.4|202083.4|202174.6|202084.6|202168.8|202078.8|13
1732101090000|2024-11-20 11:11:30|202172.8|202082.8|202179.8|202089.8|202181.2|202091.2|202172.1|202082.1|9
1732101100000|2024-11-20 11:11:40|202181|202091|202181|202091|202189.9|202099.9|202170.1|202080.1|18
1732101110000|2024-11-20 11:11:50|202187.8|202097.8|202180.8|202090.8|202187.8|202097.8|202180.3|202090.3|17
1732101120000|2024-11-20 11:12:00|202181.1|202091.1|202205.5|202115.5|202205.5|202115.5|202181.1|202091.1|21
1732101130000|2024-11-20 11:12:10|202205.4|202115.4|202200.5|202110.5|202205.4|202115.4|202200.5|202110.5|8
1732101140000|2024-11-20 11:12:20|202199.3|202109.3|202200.6|202110.6|202200.6|202110.6|202199.3|202109.3|2
1732101150000|2024-11-20 11:12:30|202199.8|202109.8|202200.6|202110.6|202201.3|202111.3|202199.8|202109.8|4
1732101160000|2024-11-20 11:12:40|202201.5|202111.5|202197.2|202107.2|202201.5|202111.5|202197.2|202107.2|3
1732101170000|2024-11-20 11:12:50|202200.8|202110.8|202196.6|202106.6|202201.5|202111.5|202196.4|202106.4|9
1732101180000|2024-11-20 11:13:00|202198.9|202108.9|202200.8|202110.8|202200.8|202110.8|202198.9|202108.9|7
1732101190000|2024-11-20 11:13:10|202197.8|202107.8|202197|202107|202199.3|202109.3|202196.8|202106.8|4
1732101210000|2024-11-20 11:13:30|202198.1|202108.1|202198.8|202108.8|202198.8|202108.8|202197|202107|6
1732101220000|2024-11-20 11:13:40|202197|202107|202181.6|202091.6|202198.8|202108.8|202177.2|202087.2|18
1732101230000|2024-11-20 11:13:50|202181.5|202091.5|202200.3|202110.3|202203|202113|202181.5|202091.5|10
1732101240000|2024-11-20 11:14:00|202198|202108|202191.5|202101.5|202198|202108|202188.3|202098.3|17
1732101250000|2024-11-20 11:14:10|202192|202102|202187.3|202097.3|202199.8|202109.8|202186|202096|13
1732101260000|2024-11-20 11:14:20|202187|202097|202186|202096|202191|202101|202186|202096|20
1732101270000|2024-11-20 11:14:30|202186.2|202096.2|202189.3|202099.3|202191.9|202101.9|202186.2|202096.2|15
1732101280000|2024-11-20 11:14:40|202189.2|202099.2|202185.9|202095.9|202189.2|202099.2|202183.8|202093.8|12
1732101290000|2024-11-20 11:14:50|202185.8|202095.8|202202.8|202112.8|202202.8|202112.8|202184.8|202094.8|17
1732101300000|2024-11-20 11:15:00|202202.6|202112.6|202280.5|202190.5|202280.5|202205.8|202202.6|202112.6|16
1732101310000|2024-11-20 11:15:10|202272.7|202182.7|202276.9|202186.9|202280.2|202190.2|202270.9|202180.9|27
1732101320000|2024-11-20 11:15:20|202278.5|202188.5|202276.2|202186.2|202283.3|202193.3|202276|202186|20
1732101330000|2024-11-20 11:15:30|202277.7|202187.7|202285.5|202195.5|202296.7|202206.7|202276.2|202186.2|16
1732101340000|2024-11-20 11:15:40|202284|202194|202297.5|202207.5|202300.5|202210.5|202281.3|202191.3|16
1732101350000|2024-11-20 11:15:50|202297.7|202207.7|202297.7|202207.7|202297.7|202207.7|202297.1|202207.1|4
1732101360000|2024-11-20 11:16:00|202294.3|202204.3|202302.4|202212.4|202302.4|202212.4|202291.5|202201.5|21
1732101370000|2024-11-20 11:16:10|202297.6|202207.6|202300.1|202210.1|202300.6|202210.6|202297.6|202207.6|5
1732101380000|2024-11-20 11:16:20|202300.3|202210.3|202300.7|202210.7|202303.6|202213.6|202291.8|202201.8|17
1732101390000|2024-11-20 11:16:30|202300.9|202210.9|202291.2|202201.2|202300.9|202210.9|202291.2|202201.2|5
1732101400000|2024-11-20 11:16:40|202296.5|202206.5|202328.3|202238.3|202337.6|202247.6|202296.5|202206.5|19
1732101410000|2024-11-20 11:16:50|202331.6|202241.6|202331.9|202241.9|202337.4|202247.4|202331.6|202241.6|13
1732101420000|2024-11-20 11:17:00|202331.4|202241.4|202331.1|202241.1|202337.8|202247.8|202326.8|202236.8|17
1732101430000|2024-11-20 11:17:10|202331.3|202241.3|202327.2|202237.2|202331.3|202241.3|202327.2|202237.2|3
1732101440000|2024-11-20 11:17:20|202317.8|202227.8|202293.2|202203.2|202317.8|202227.8|202292.5|202202.5|8
1732101450000|2024-11-20 11:17:30|202292.7|202202.7|202254.4|202164.4|202292.7|202202.7|202254.4|202164.4|19
1732101460000|2024-11-20 11:17:40|202258.4|202168.4|202259.7|202169.7|202264.8|202174.8|202256.5|202166.5|12
1732101470000|2024-11-20 11:17:50|202259.8|202169.8|202274.1|202184.1|202274.1|202184.1|202259.8|202169.8|12
1732101480000|2024-11-20 11:18:00|202273.1|202183.1|202271.8|202181.8|202276.2|202186.2|202269.5|202179.5|13
1732101490000|2024-11-20 11:18:10|202272.2|202182.2|202271.4|202181.4|202272.2|202182.2|202271.4|202181.4|6
1732101500000|2024-11-20 11:18:20|202271.5|202181.5|202238.8|202148.8|202271.5|202181.5|202236.2|202146.2|12
1732101510000|2024-11-20 11:18:30|202237.9|202147.9|202236.3|202146.3|202238.3|202148.3|202229.6|202139.6|13
1732101520000|2024-11-20 11:18:40|202235.9|202145.9|202235.7|202145.7|202237.6|202147.6|202235.7|202145.7|8
1732101530000|2024-11-20 11:18:50|202236.3|202146.3|202230.2|202140.2|202241.8|202151.8|202230.2|202140.2|7
1732101540000|2024-11-20 11:19:00|202230.9|202140.9|202235.2|202145.2|202237.7|202147.7|202230.6|202140.6|12
1732101550000|2024-11-20 11:19:10|202232.1|202142.1|202231.6|202141.6|202232.1|202142.1|202230.8|202140.8|10
1732101560000|2024-11-20 11:19:20|202235.1|202145.1|202235.2|202145.2|202241.2|202151.2|202231.9|202141.9|10
1732101570000|2024-11-20 11:19:30|202235.3|202145.3|202235.8|202145.8|202235.8|202145.8|202235.2|202145.2|8
1732101580000|2024-11-20 11:19:40|202236|202146|202239.1|202149.1|202239.9|202149.9|202236|202146|8
1732101590000|2024-11-20 11:19:50|202235.7|202145.7|202231.4|202141.4|202236.1|202146.1|202230.5|202140.5|11
1732101600000|2024-11-20 11:20:00|202231.5|202141.5|202231.1|202141.1|202231.5|202141.5|202230.9|202140.9|7
1732101610000|2024-11-20 11:20:10|202231.2|202141.2|202239|202149|202241|202151|202231.2|202141.2|10
1732101620000|2024-11-20 11:20:20|202239.2|202149.2|202244|202154|202244|202154|202239|202149|8
1732101630000|2024-11-20 11:20:30|202244.2|202154.2|202239.7|202149.7|202244.2|202154.2|202239.5|202149.5|11
1732101640000|2024-11-20 11:20:40|202240.7|202150.7|202253.9|202163.9|202254.1|202164.1|202240.7|202150.7|7
1732101650000|2024-11-20 11:20:50|202254.1|202164.1|202260.4|202170.4|202260.4|202170.4|202254|202164|11
1732101660000|2024-11-20 11:21:00|202259.4|202169.4|202306.1|202216.1|202306.1|202216.1|202259.4|202169.4|13
1732101670000|2024-11-20 11:21:10|202296.7|202206.7|202308.5|202218.5|202309.9|202219.9|202296.3|202206.3|19
1732101680000|2024-11-20 11:21:20|202310|202220|202302.8|202212.8|202315.6|202225.6|202300.5|202210.5|26
1732101690000|2024-11-20 11:21:30|202306.3|202216.3|202298.1|202208.1|202309.2|202219.2|202291.1|202201.1|21
1732101700000|2024-11-20 11:21:40|202298.4|202208.4|202293|202203|202310.8|202220.8|202291.1|202201.1|23
1732101710000|2024-11-20 11:21:50|202289.6|202199.6|202288.3|202198.3|202292.4|202202.4|202267.5|202177.5|16
1732101720000|2024-11-20 11:22:00|202292.6|202202.6|202287.8|202197.8|202294.3|202204.3|202284.5|202194.5|14
1732101730000|2024-11-20 11:22:10|202285|202195|202287.5|202197.5|202288.4|202198.4|202279.4|202189.4|27
1732101740000|2024-11-20 11:22:20|202281.9|202191.9|202282.5|202192.5|202287.9|202197.9|202276.1|202186.1|23
1732101750000|2024-11-20 11:22:30|202282.6|202192.6|202284.9|202194.9|202285.3|202195.3|202278.6|202188.6|10
1732101760000|2024-11-20 11:22:40|202283.9|202193.9|202284.6|202194.6|202289|202199|202276.2|202186.2|28
1732101770000|2024-11-20 11:22:50|202278.2|202188.2|202279.1|202189.1|202287|202197|202276.7|202186.7|35
1732101780000|2024-11-20 11:23:00|202281.8|202191.8|202279.6|202189.6|202283|202193|202277.3|202187.3|36
1732101790000|2024-11-20 11:23:10|202278.3|202188.3|202278.9|202188.9|202283.5|202193.5|202272.4|202182.4|23
1732101800000|2024-11-20 11:23:20|202279.6|202189.6|202293.8|202203.8|202296.2|202206.2|202279.6|202189.6|14
1732101810000|2024-11-20 11:23:30|202293.6|202203.6|202298.6|202208.6|202298.6|202208.6|202293.1|202203.1|6
1732101820000|2024-11-20 11:23:40|202296.4|202206.4|202292.6|202202.6|202296.4|202206.4|202292.1|202202.1|12
1732101830000|2024-11-20 11:23:50|202293.5|202203.5|202280.9|202190.9|202296.3|202206.3|202280.9|202190.9|9
1732101840000|2024-11-20 11:24:00|202279.4|202189.4|202267.8|202177.8|202281.3|202191.3|202236.6|202175.2|34
1732101850000|2024-11-20 11:24:10|202266.3|202176.3|202237.9|202147.9|202266.8|202176.8|202233.8|202143.8|30
1732101860000|2024-11-20 11:24:20|202232.8|202142.8|202259.1|202169.1|202262.3|202172.3|202228.9|202138.9|22
1732101870000|2024-11-20 11:24:30|202259.4|202169.4|202254.1|202164.1|202259.6|202169.6|202254.1|202164.1|4
1732101880000|2024-11-20 11:24:40|202248.5|202158.5|202283.6|202193.6|202283.6|202213.7|202246.4|202156.4|14
1732101890000|2024-11-20 11:24:50|202283.4|202193.4|202258.2|202168.2|202283.6|202193.6|202258.2|202168.2|14
1732101900000|2024-11-20 11:25:00|202264.3|202174.3|202280.9|202190.9|202285.2|202195.2|202264|202174|26
1732101910000|2024-11-20 11:25:10|202274.9|202184.9|202275.2|202185.2|202280.4|202190.4|202274.9|202184.9|10
1732101920000|2024-11-20 11:25:20|202271.8|202181.8|202274.9|202184.9|202274.9|202184.9|202271.8|202181.8|4
1732101930000|2024-11-20 11:25:30|202270.9|202180.9|202280.8|202190.8|202282.5|202192.5|202269.2|202179.2|11
1732101940000|2024-11-20 11:25:40|202278.2|202188.2|202280.5|202190.5|202280.5|202190.5|202278.2|202188.2|2
1732101950000|2024-11-20 11:25:50|202277.5|202187.5|202249.9|202159.9|202277.5|202187.5|202249.7|202159.7|7
1732101960000|2024-11-20 11:26:00|202249.7|202159.7|202237.9|202147.9|202249.7|202159.7|202236|202146|17
1732101970000|2024-11-20 11:26:10|202238|202148|202275.9|202185.9|202281.6|202210.2|202237.9|202147.9|17
1732101980000|2024-11-20 11:26:20|202279.1|202189.1|202341.9|202251.9|202349.7|202259.7|202271.6|202181.6|9
1732101990000|2024-11-20 11:26:30|202355.4|202265.4|202350.2|202260.2|202356.5|202266.5|202340.1|202250.1|18
1732102000000|2024-11-20 11:26:40|202347.7|202257.7|202345.1|202255.1|202350.1|202260.1|202345.1|202255.1|6
1732102010000|2024-11-20 11:26:50|202349.9|202259.9|202349.4|202259.4|202349.9|202259.9|202349.4|202259.4|3
1732102020000|2024-11-20 11:27:00|202346.2|202256.2|202344.5|202254.5|202349.2|202259.2|202342|202252|8
1732102030000|2024-11-20 11:27:10|202344|202254|202334.4|202244.4|202354.5|202264.5|202334.4|202244.4|7
1732102040000|2024-11-20 11:27:20|202338.5|202248.5|202331.6|202241.6|202338.5|202248.5|202328.1|202238.1|12
1732102050000|2024-11-20 11:27:30|202333.1|202243.1|202333.1|202243.1|202333.1|202243.1|202333.1|202243.1|1
1732102070000|2024-11-20 11:27:50|202331.8|202241.8|202363.6|202273.6|202364.3|202274.3|202331.8|202241.8|12
1732102080000|2024-11-20 11:28:00|202364.4|202274.4|202365.7|202275.7|202370.3|202280.3|202364.4|202274.4|6
1732102090000|2024-11-20 11:28:10|202365.2|202275.2|202358.1|202268.1|202365.2|202275.2|202348.9|202258.9|10
1732102100000|2024-11-20 11:28:20|202357.8|202267.8|202360.4|202270.4|202360.4|202270.4|202354.2|202264.2|16
1732102110000|2024-11-20 11:28:30|202359.2|202269.2|202349.3|202259.3|202359.2|202269.2|202349.3|202259.3|9
1732102120000|2024-11-20 11:28:40|202353.5|202263.5|202371.8|202281.8|202373.5|202283.5|202347.8|202257.8|18
1732102130000|2024-11-20 11:28:50|202371.1|202281.1|202372.9|202282.9|202373.9|202283.9|202369.6|202279.6|13
1732102140000|2024-11-20 11:29:00|202373.9|202283.9|202359.8|202269.8|202373.9|202283.9|202356.2|202266.2|23
1732102150000|2024-11-20 11:29:10|202357.1|202267.1|202386.1|202296.1|202397.7|202307.7|202357.1|202267.1|27
1732102160000|2024-11-20 11:29:20|202385.9|202295.9|202382.4|202292.4|202392.5|202302.5|202373.5|202283.5|27
1732102170000|2024-11-20 11:29:30|202369.6|202279.6|202365.3|202275.3|202377.2|202287.2|202364.3|202274.3|28
1732102180000|2024-11-20 11:29:40|202368.1|202278.1|202353.1|202263.1|202368.8|202278.8|202348.4|202258.4|26
1732102190000|2024-11-20 11:29:50|202352.2|202262.2|202360.6|202270.6|202361.8|202271.8|202347.6|202257.6|20
1732102200000|2024-11-20 11:30:00|202362.4|202272.4|202384.3|202294.3|202401.9|202311.9|202357.9|202267.9|20
1732102210000|2024-11-20 11:30:10|202384.8|202294.8|202357.6|202267.6|202393.2|202303.2|202339.2|202249.2|26
1732102220000|2024-11-20 11:30:20|202367.4|202277.4|202404.8|202314.8|202413.8|202323.8|202358.3|202268.3|28
1732102230000|2024-11-20 11:30:30|202410|202320|202381|202291|202412.2|202322.2|202377.4|202287.4|24
1732102240000|2024-11-20 11:30:40|202377.7|202287.7|202414|202324|202414.4|202324.4|202377.7|202287.7|20
1732102250000|2024-11-20 11:30:50|202413.7|202323.7|202391|202341|202413.7|202341.3|202391|202317.2|9
1732102260000|2024-11-20 11:31:00|202380.8|202330.8|202389.5|202339.5|202394.5|202344.5|202380.8|202330.8|18
1732102270000|2024-11-20 11:31:10|202388.7|202338.7|202303.8|202253.8|202388.7|202338.7|202303.6|202253.6|24
1732102280000|2024-11-20 11:31:20|202304.1|202254.1|202314.7|202264.7|202314.7|202264.7|202300.5|202250.5|21
1732102290000|2024-11-20 11:31:30|202314.8|202264.8|202302.7|202252.7|202314.8|202264.8|202298.4|202248.4|22
1732102300000|2024-11-20 11:31:40|202302.4|202252.4|202306.1|202256.1|202306.1|202256.1|202295|202245|26
1732102310000|2024-11-20 11:31:50|202306|202256|202307.7|202257.7|202316.9|202266.9|202304.8|202254.8|18
1732102320000|2024-11-20 11:32:00|202309|202259|202315|202265|202320.7|202270.7|202308.8|202258.8|22
1732102330000|2024-11-20 11:32:10|202315.8|202265.8|202315.4|202265.4|202321.9|202271.9|202314.9|202264.9|10
1732102340000|2024-11-20 11:32:20|202317|202267|202346.3|202296.3|202348|202298|202316.1|202266.1|9
1732102350000|2024-11-20 11:32:30|202346.8|202296.8|202375.8|202325.8|202375.8|202325.8|202337.5|202273.9|6
1732102360000|2024-11-20 11:32:40|202366|202316|202379.3|202329.3|202385.6|202335.6|202364.9|202314.9|16
1732102370000|2024-11-20 11:32:50|202381.5|202331.5|202394.7|202344.7|202397.6|202347.6|202381.5|202331.5|14
1732102380000|2024-11-20 11:33:00|202395.8|202345.8|202384.8|202294.8|202399.2|202349.2|202384.8|202294.8|20
1732102390000|2024-11-20 11:33:10|202388|202298|202342.9|202252.9|202388|202298|202336.1|202252.9|17
1732102400000|2024-11-20 11:33:20|202313.4|202263.4|202294.8|202244.8|202319.8|202268.6|202294.8|202228.1|19
1732102410000|2024-11-20 11:33:30|202296.5|202246.5|202323.7|202233.7|202330.4|202250.9|202296.5|202228.2|15
1732102420000|2024-11-20 11:33:40|202327.8|202237.8|202317.1|202227.1|202330|202254.9|202304.9|202224.7|13
1732102430000|2024-11-20 11:33:50|202317.3|202227.3|202309|202219|202323.8|202233.8|202309|202219|13
1732102440000|2024-11-20 11:34:00|202268.5|202218.5|202371|202281|202371|202281|202268.5|202202.7|10
1732102450000|2024-11-20 11:34:10|202373.7|202283.7|202376.3|202286.3|202380|202301.9|202349.7|202281.9|17
1732102460000|2024-11-20 11:34:20|202375.6|202285.6|202381.6|202331.6|202411.4|202335.3|202374.6|202285.6|11
1732102470000|2024-11-20 11:34:30|202381.5|202331.5|202381.9|202331.9|202392.4|202342.4|202380.5|202330.5|18
1732102480000|2024-11-20 11:34:40|202382.1|202332.1|202388.3|202338.3|202390.7|202340.7|202381.9|202331.9|8
1732102490000|2024-11-20 11:34:50|202382.9|202332.9|202401.9|202311.9|202405.9|202332.9|202358.1|202308.1|10
1732102500000|2024-11-20 11:35:00|202405.9|202315.9|202397.4|202307.4|202405.9|202320.8|202366.7|202303.1|13
1732102510000|2024-11-20 11:35:10|202402.7|202312.7|202373.8|202283.8|202402.7|202327.3|202373.4|202283.4|12
1732102520000|2024-11-20 11:35:20|202368.8|202278.8|202378.2|202288.2|202380.2|202290.2|202368.8|202278.8|4
1732102530000|2024-11-20 11:35:30|202379.3|202289.3|202377.1|202287.1|202379.3|202289.3|202368.2|202278.2|20
1732102540000|2024-11-20 11:35:40|202379|202289|202342.3|202252.3|202379|202289|202342.3|202252.3|12
1732102550000|2024-11-20 11:35:50|202338|202248|202354|202264|202367.9|202277.9|202335.7|202245.7|17
1732102560000|2024-11-20 11:36:00|202353.9|202263.9|202357.3|202267.3|202357.3|202267.3|202353|202263|4
1732102570000|2024-11-20 11:36:10|202353.5|202263.5|202350|202260|202365.5|202275.5|202350|202260|14
1732102580000|2024-11-20 11:36:20|202354.5|202264.5|202366.5|202276.5|202370.5|202292.6|202335.7|202264.5|16
1732102590000|2024-11-20 11:36:30|202360.4|202270.4|202356|202266|202365|202275|202352.3|202262.3|21
1732102600000|2024-11-20 11:36:40|202357.4|202267.4|202359|202269|202363.5|202273.5|202353.3|202263.3|15
1732102610000|2024-11-20 11:36:50|202367.2|202277.2|202413.4|202323.4|202413.4|202362.4|202367.2|202277.2|15
1732102620000|2024-11-20 11:37:00|202416.2|202326.2|202416.1|202326.1|202418.8|202328.8|202415.9|202325.9|7
1732102630000|2024-11-20 11:37:10|202418.8|202328.8|202417|202327|202418.8|202328.8|202417|202327|3
1732102640000|2024-11-20 11:37:20|202417.2|202327.2|202417|202327|202417.2|202327.2|202417|202327|2
1732102650000|2024-11-20 11:37:30|202416.7|202326.7|202434.4|202344.4|202434.4|202344.4|202414.8|202324.8|7
1732102660000|2024-11-20 11:37:40|202432|202342|202424.4|202334.4|202432|202361.5|202410.1|202328.7|16
1732102670000|2024-11-20 11:37:50|202418.6|202328.6|202425.7|202335.7|202426.7|202336.7|202418.6|202328.6|6
1732102680000|2024-11-20 11:38:00|202420.9|202330.9|202413.9|202323.9|202423|202333|202411.5|202321.5|12
1732102690000|2024-11-20 11:38:10|202417.7|202327.7|202423|202333|202423.9|202333.9|202414.4|202324.4|10
1732102700000|2024-11-20 11:38:20|202423.2|202333.2|202424.1|202334.1|202427.3|202337.3|202418.3|202328.3|9
1732102710000|2024-11-20 11:38:30|202420.4|202330.4|202410.2|202320.2|202420.8|202330.8|202407.9|202317.9|9
1732102720000|2024-11-20 11:38:40|202410.1|202320.1|202410.2|202320.2|202410.2|202320.2|202410.1|202320.1|2
1732102730000|2024-11-20 11:38:50|202410.3|202320.3|202410.4|202320.4|202410.7|202320.7|202407.6|202317.6|5
1732102740000|2024-11-20 11:39:00|202410.7|202320.7|202408.1|202318.1|202414.1|202324.1|202408.1|202318.1|10
1732102750000|2024-11-20 11:39:10|202404.9|202314.9|202412.3|202322.3|202412.3|202322.3|202404.9|202314.9|6
1732102760000|2024-11-20 11:39:20|202416.9|202326.9|202439.2|202349.2|202439.2|202367.4|202416.9|202326.9|9
1732102770000|2024-11-20 11:39:30|202443.4|202353.4|202448.5|202358.5|202450.1|202360.1|202443.4|202353.4|9
1732102780000|2024-11-20 11:39:40|202444.6|202354.6|202450.8|202360.8|202450.8|202360.8|202444.6|202354.6|4
1732102790000|2024-11-20 11:39:50|202445.9|202355.9|202449.3|202359.3|202449.4|202359.4|202445.9|202355.9|3
1732102800000|2024-11-20 11:40:00|202451|202361|202490.2|202440.2|202495.4|202445.4|202451|202361|27
1732102810000|2024-11-20 11:40:10|202485.8|202435.8|202523.6|202433.6|202530.5|202476.1|202484.9|202429.4|27
1732102820000|2024-11-20 11:40:20|202524.1|202434.1|202516.6|202426.6|202524.4|202434.4|202513.9|202423.9|15
1732102830000|2024-11-20 11:40:30|202516.2|202426.2|202513.1|202423.1|202516.2|202426.2|202510.9|202420.9|20
1732102840000|2024-11-20 11:40:40|202512.2|202422.2|202513.7|202423.7|202515|202425|202511.7|202421.7|16
1732102850000|2024-11-20 11:40:50|202513.5|202423.5|202513.3|202423.3|202513.5|202423.5|202513.2|202423.2|10
1732102860000|2024-11-20 11:41:00|202513|202423|202503|202413|202513.3|202423.3|202496.7|202406.7|19
1732102870000|2024-11-20 11:41:10|202498.1|202408.1|202464.7|202414.7|202498.1|202419|202447.1|202380.9|26
1732102880000|2024-11-20 11:41:20|202466.5|202416.5|202473.8|202423.8|202478.1|202428.1|202466.1|202416.1|15
1732102890000|2024-11-20 11:41:30|202473.5|202423.5|202458.1|202408.1|202475|202425|202458.1|202408.1|18
1732102900000|2024-11-20 11:41:40|202456.6|202406.6|202455.2|202405.2|202458.2|202408.2|202455.1|202405.1|10
1732102910000|2024-11-20 11:41:50|202453.9|202403.9|202424.6|202374.6|202453.9|202403.9|202422.7|202372.7|13
1732102920000|2024-11-20 11:42:00|202424.3|202374.3|202424.1|202374.1|202424.3|202374.3|202422.5|202372.5|5
1732102930000|2024-11-20 11:42:10|202423.6|202373.6|202345.7|202295.7|202423.6|202373.6|202328.9|202278.9|22
1732102940000|2024-11-20 11:42:20|202338.1|202288.1|202337|202287|202344.1|202294.1|202329|202279|24
1732102950000|2024-11-20 11:42:30|202342.5|202292.5|202341|202291|202342.5|202292.5|202334.7|202284.7|20
1732102960000|2024-11-20 11:42:40|202345.7|202295.7|202340.5|202290.5|202367.7|202296.6|202333.3|202268.5|27
1732102970000|2024-11-20 11:42:50|202346.9|202296.9|202341.8|202291.8|202346.9|202296.9|202340.2|202290.2|20
1732102980000|2024-11-20 11:43:00|202339.3|202289.3|202373.8|202283.8|202373.8|202318.7|202330.3|202279.9|23
1732102990000|2024-11-20 11:43:10|202373.9|202283.9|202362.9|202272.9|202374.3|202284.3|202362.9|202272.9|16
1732103000000|2024-11-20 11:43:20|202363.2|202273.2|202363|202273|202371.9|202281.9|202363|202273|18
1732103010000|2024-11-20 11:43:30|202366.1|202276.1|202373|202283|202373.8|202283.8|202362.9|202272.9|19
1732103020000|2024-11-20 11:43:40|202373.4|202283.4|202372.7|202282.7|202376.2|202286.2|202372.6|202282.6|11
1732103030000|2024-11-20 11:43:50|202373.4|202283.4|202408.7|202358.7|202408.7|202358.7|202366.8|202276.8|15
1732103040000|2024-11-20 11:44:00|202411|202361|202425.4|202335.4|202434.7|202365.4|202385.2|202314.5|24
1732103050000|2024-11-20 11:44:10|202425.6|202335.6|202428.9|202338.9|202428.9|202338.9|202425.6|202335.6|3
1732103060000|2024-11-20 11:44:20|202425.8|202335.8|202425.2|202335.2|202434.1|202344.1|202425.1|202335.1|16
1732103070000|2024-11-20 11:44:30|202424.9|202334.9|202425.4|202335.4|202429.9|202339.9|202424.9|202334.9|14
1732103080000|2024-11-20 11:44:40|202425.6|202335.6|202424|202334|202429.7|202339.7|202421|202331|15
1732103090000|2024-11-20 11:44:50|202412.9|202322.9|202428.7|202378.7|202428.7|202378.7|202412.9|202322.9|6
1732103100000|2024-11-20 11:45:00|202431.4|202381.4|202431.9|202381.9|202438.9|202388.9|202431.4|202381.4|13
1732103110000|2024-11-20 11:45:10|202430.4|202380.4|202422.2|202372.2|202432.9|202382.9|202422.2|202372.2|8
1732103120000|2024-11-20 11:45:20|202422.3|202372.3|202410.1|202360.1|202438.4|202372.3|202410.1|202339.1|14
1732103130000|2024-11-20 11:45:30|202410.2|202360.2|202402.6|202352.6|202417.5|202367.5|202402.6|202352.6|19
1732103140000|2024-11-20 11:45:40|202400.8|202350.8|202394.1|202344.1|202416.9|202366.9|202394.1|202344.1|27
1732103150000|2024-11-20 11:45:50|202394.3|202344.3|202407.3|202357.3|202419.2|202369.2|202394.1|202344.1|20
1732103160000|2024-11-20 11:46:00|202402.1|202352.1|202424.8|202374.8|202438.5|202374.8|202402.1|202348.5|13
1732103170000|2024-11-20 11:46:10|202419.3|202369.3|202424.4|202374.4|202427.8|202377.8|202418.5|202368.5|11
1732103180000|2024-11-20 11:46:20|202419.1|202369.1|202424|202374|202429.5|202379.5|202416.4|202366.4|12
1732103190000|2024-11-20 11:46:30|202428.8|202378.8|202437.7|202347.7|202437.7|202379|202420|202347.5|11
1732103200000|2024-11-20 11:46:40|202437.9|202347.9|202391.6|202341.6|202438.4|202373.5|202391.6|202341.6|18
1732103210000|2024-11-20 11:46:50|202402.9|202352.9|202406.7|202356.7|202422.3|202363.5|202397.5|202332.3|21
1732103220000|2024-11-20 11:47:00|202406.6|202356.6|202409.1|202359.1|202418.7|202368.7|202406.6|202356.6|17
1732103230000|2024-11-20 11:47:10|202416.9|202366.9|202413|202363|202424.4|202374.4|202409.1|202359.1|20
1732103240000|2024-11-20 11:47:20|202418.2|202368.2|202412|202362|202419.6|202369.6|202410.3|202360.3|19
1732103250000|2024-11-20 11:47:30|202410.3|202360.3|202449.3|202399.3|202453.3|202403.3|202404.9|202354.9|16
1732103260000|2024-11-20 11:47:40|202449.5|202399.5|202467.9|202377.9|202467.9|202401.3|202447.4|202377.9|7
1732103270000|2024-11-20 11:47:50|202468.4|202378.4|202467|202377|202469.9|202379.9|202467|202377|8
1732103280000|2024-11-20 11:48:00|202467.4|202377.4|202494.4|202404.4|202494.9|202404.9|202466|202376|6
1732103290000|2024-11-20 11:48:10|202494|202404|202476|202386|202494|202404|202469.9|202379.9|14
1732103300000|2024-11-20 11:48:20|202476.3|202386.3|202479.5|202389.5|202485.5|202395.5|202472.3|202382.3|10
1732103310000|2024-11-20 11:48:30|202479.2|202389.2|202479.2|202389.2|202479.2|202389.2|202479.2|202389.2|1
1732103320000|2024-11-20 11:48:40|202479.3|202389.3|202472.3|202382.3|202479.3|202389.3|202470.7|202380.7|11
1732103330000|2024-11-20 11:48:50|202471.8|202381.8|202472|202382|202472.3|202382.3|202468.1|202378.1|15
1732103340000|2024-11-20 11:49:00|202472.1|202382.1|202457.4|202367.4|202479|202389|202455.9|202365.9|9
1732103350000|2024-11-20 11:49:10|202458.6|202368.6|202453.6|202363.6|202458.7|202368.7|202452.3|202362.3|11
1732103360000|2024-11-20 11:49:20|202453.5|202363.5|202451.2|202361.2|202453.5|202363.5|202451.2|202361.2|3
1732103370000|2024-11-20 11:49:30|202451|202361|202447.9|202357.9|202451.2|202361.2|202447.5|202357.5|6
1732103380000|2024-11-20 11:49:40|202447.7|202357.7|202494.6|202404.6|202494.6|202414.8|202447.5|202357.5|5
1732103390000|2024-11-20 11:49:50|202494.4|202404.4|202492.7|202402.7|202496|202406|202482.5|202392.5|14
1732103400000|2024-11-20 11:50:00|202483.9|202393.9|202469.4|202379.4|202488.8|202398.8|202468|202378|17
1732103410000|2024-11-20 11:50:10|202469.5|202379.5|202471.7|202381.7|202473.9|202383.9|202469.4|202379.4|14
1732103420000|2024-11-20 11:50:20|202469.1|202379.1|202469.4|202379.4|202469.4|202379.4|202468.8|202378.8|6
1732103430000|2024-11-20 11:50:30|202469.1|202379.1|202410.8|202360.8|202469.1|202379.1|202401.6|202351.6|23
1732103440000|2024-11-20 11:50:40|202410.5|202360.5|202407.1|202357.1|202412.1|202362.1|202407.1|202357.1|5
1732103450000|2024-11-20 11:50:50|202405.6|202355.6|202410.2|202360.2|202416.7|202366.7|202404.2|202354.2|17
1732103460000|2024-11-20 11:51:00|202413.2|202363.2|202418.6|202368.6|202420.1|202370.1|202412.8|202362.8|18
1732103470000|2024-11-20 11:51:10|202417.9|202367.9|202404.9|202354.9|202422|202372|202404.9|202354.9|13
1732103480000|2024-11-20 11:51:20|202401.8|202351.8|202404.6|202354.6|202407|202357|202398.9|202348.9|19
1732103490000|2024-11-20 11:51:30|202405.6|202355.6|202405|202355|202406.8|202356.8|202399.1|202349.1|20
1732103500000|2024-11-20 11:51:40|202404.8|202354.8|202410.6|202360.6|202422.5|202372.5|202402|202352|10
1732103510000|2024-11-20 11:51:50|202412.3|202362.3|202414.6|202364.6|202421.1|202371.1|202410.9|202360.9|13
1732103520000|2024-11-20 11:52:00|202417.4|202367.4|202423.1|202373.1|202423.1|202373.1|202416.7|202366.7|6
1732103530000|2024-11-20 11:52:10|202424.3|202374.3|202418.5|202368.5|202425.3|202375.3|202418.1|202368.1|12
1732103540000|2024-11-20 11:52:20|202418.6|202368.6|202481.5|202431.5|202485.4|202435.4|202418.3|202368.3|22
1732103550000|2024-11-20 11:52:30|202486.8|202436.8|202480.8|202430.8|202486.8|202436.8|202479.5|202429.5|6
1732103560000|2024-11-20 11:52:40|202481.1|202431.1|202479.6|202429.6|202481.1|202431.1|202478.8|202428.8|10
1732103570000|2024-11-20 11:52:50|202479.7|202429.7|202479.4|202429.4|202479.7|202429.7|202479.4|202429.4|2
1732103580000|2024-11-20 11:53:00|202478|202428|202485.2|202435.2|202485.2|202435.2|202469.7|202419.7|13
1732103590000|2024-11-20 11:53:10|202485|202435|202480.3|202430.3|202485.2|202435.2|202480.1|202430.1|17
1732103600000|2024-11-20 11:53:20|202481.1|202431.1|202478.7|202428.7|202485.2|202435.2|202478.7|202428.7|20
1732103610000|2024-11-20 11:53:30|202473.1|202423.1|202476.4|202426.4|202477.8|202427.8|202473.1|202423.1|17
1732103620000|2024-11-20 11:53:40|202476.2|202426.2|202454.2|202364.2|202476.2|202426.2|202454.2|202364.2|15
1732103630000|2024-11-20 11:53:50|202454.4|202364.4|202437|202347|202454.4|202364.4|202436|202346|18
1732103640000|2024-11-20 11:54:00|202436.7|202346.7|202434.7|202344.7|202450.3|202375.4|202413.5|202323.5|20
1732103650000|2024-11-20 11:54:10|202434.5|202344.5|202429.2|202339.2|202434.6|202344.6|202423.7|202333.7|25
1732103660000|2024-11-20 11:54:20|202430.4|202340.4|202430.7|202340.7|202433.1|202343.1|202430.4|202340.4|10
1732103670000|2024-11-20 11:54:30|202427|202337|202426.4|202336.4|202427|202337|202426.4|202336.4|4
1732103680000|2024-11-20 11:54:40|202429|202339|202418.3|202328.3|202444.8|202354.8|202417.5|202327.5|23
1732103690000|2024-11-20 11:54:50|202418.1|202328.1|202391.7|202301.7|202418.3|202328.3|202391.7|202301.7|23
1732103700000|2024-11-20 11:55:00|202391.9|202301.9|202411.6|202361.6|202413|202363|202389.1|202299.1|16
1732103710000|2024-11-20 11:55:10|202411.4|202361.4|202411.9|202361.9|202417.8|202367.8|202411.4|202361.4|9
1732103720000|2024-11-20 11:55:20|202411.8|202361.8|202411.8|202361.8|202411.8|202361.8|202411.8|202361.8|1
1732103730000|2024-11-20 11:55:30|202412.3|202362.3|202396.8|202346.8|202412.7|202362.7|202390.6|202340.6|19
1732103740000|2024-11-20 11:55:40|202394.2|202344.2|202401.2|202351.2|202403.9|202353.9|202394.2|202344.2|18
1732103750000|2024-11-20 11:55:50|202400.7|202350.7|202399.2|202349.2|202401|202351|202391|202341|19
1732103760000|2024-11-20 11:56:00|202399.1|202349.1|202394.9|202344.9|202401.5|202351.5|202389|202339|19
1732103770000|2024-11-20 11:56:10|202394.7|202344.7|202393.8|202343.8|202395.1|202345.1|202387.6|202337.6|21
1732103780000|2024-11-20 11:56:20|202396.7|202346.7|202381.7|202331.7|202396.7|202346.7|202381.7|202331.7|10
1732103790000|2024-11-20 11:56:30|202389.8|202339.8|202394|202344|202397.6|202347.6|202384.2|202334.2|9
1732103800000|2024-11-20 11:56:40|202394.5|202344.5|202400.2|202350.2|202400.4|202350.4|202394.5|202344.5|8
1732103810000|2024-11-20 11:56:50|202398.6|202348.6|202394.1|202344.1|202406.2|202356.2|202394.1|202344.1|9
1732103820000|2024-11-20 11:57:00|202390.9|202340.9|202392.1|202342.1|202392.1|202342.1|202387.7|202337.7|5
1732103830000|2024-11-20 11:57:10|202391.9|202341.9|202392.4|202342.4|202392.6|202342.6|202391.8|202341.8|13
1732103840000|2024-11-20 11:57:20|202392.3|202342.3|202387.2|202337.2|202392.3|202342.3|202387|202337|8
1732103850000|2024-11-20 11:57:30|202387|202337|202385.6|202335.6|202396.8|202346.8|202384.1|202334.1|13
1732103860000|2024-11-20 11:57:40|202389.7|202339.7|202389.6|202339.6|202393.6|202343.6|202385.6|202335.6|10
1732103870000|2024-11-20 11:57:50|202392|202342|202388.7|202338.7|202393|202343|202388.7|202338.7|4
1732103880000|2024-11-20 11:58:00|202392.8|202342.8|202395.9|202345.9|202395.9|202345.9|202388.7|202338.7|8
1732103890000|2024-11-20 11:58:10|202387.5|202337.5|202384.5|202334.5|202392.1|202342.1|202380.7|202330.7|17
1732103900000|2024-11-20 11:58:20|202384.2|202334.2|202315.9|202265.9|202384.2|202334.2|202295|202245|36
1732103910000|2024-11-20 11:58:30|202326.6|202276.6|202311.1|202261.1|202331.4|202281.4|202301.8|202251.8|30
1732103920000|2024-11-20 11:58:40|202308.9|202258.9|202308|202258|202316.6|202266.6|202308|202258|18
1732103930000|2024-11-20 11:58:50|202312.9|202262.9|202290.6|202240.6|202312.9|202262.9|202284.9|202234.9|15
1732103940000|2024-11-20 11:59:00|202290.7|202240.7|202292.3|202242.3|202297.4|202247.4|202287.3|202237.3|27
1732103950000|2024-11-20 11:59:10|202298.7|202248.7|202271.3|202221.3|202298.7|202248.7|202271.3|202221.3|21
1732103960000|2024-11-20 11:59:20|202271.1|202221.1|202259.2|202209.2|202271.3|202221.3|202245.5|202195.5|16
1732103970000|2024-11-20 11:59:30|202261.2|202211.2|202277.8|202227.8|202283.5|202233.5|202261.2|202211.2|12
1732103980000|2024-11-20 11:59:40|202267.9|202217.9|202263.8|202213.8|202267.9|202217.9|202259|202209|12
1732103990000|2024-11-20 11:59:50|202264.1|202214.1|202265.6|202215.6|202266.4|202216.4|202260.3|202210.3|10
1732104000000|2024-11-20 12:00:00|202268.8|202218.8|202256.8|202206.8|202268.8|202218.8|202250.2|202200.2|15
1732104010000|2024-11-20 12:00:10|202251.2|202201.2|202253.7|202203.7|202256.7|202206.7|202251|202201|23
1732104020000|2024-11-20 12:00:20|202253.3|202203.3|202263.1|202213.1|202264.3|202214.3|202243.6|202193.6|27
1732104030000|2024-11-20 12:00:30|202263.9|202213.9|202264.6|202214.6|202265.5|202215.5|202255.6|202205.6|7
1732104040000|2024-11-20 12:00:40|202264.8|202214.8|202265.1|202215.1|202265.6|202215.6|202264.8|202214.8|15
1732104050000|2024-11-20 12:00:50|202265|202215|202266|202216|202266|202216|202265|202215|18
1732104060000|2024-11-20 12:01:00|202266.1|202216.1|202264.8|202214.8|202267.9|202217.9|202262.4|202212.4|9
1732104070000|2024-11-20 12:01:10|202266.2|202216.2|202267.5|202217.5|202267.5|202217.5|202266.2|202216.2|2
1732104080000|2024-11-20 12:01:20|202266.5|202216.5|202246.4|202196.4|202266.5|202216.5|202236.2|202186.2|11
1732104090000|2024-11-20 12:01:30|202240.8|202190.8|202242.8|202192.8|202247.6|202197.6|202231.2|202181.2|13
1732104100000|2024-11-20 12:01:40|202245.9|202195.9|202182|202132|202245.9|202195.9|202173.6|202123.6|24
1732104110000|2024-11-20 12:01:50|202179.8|202129.8|202209.6|202119.6|202212.3|202131.6|202179.4|202119.6|7
1732104120000|2024-11-20 12:02:00|202211.5|202121.5|202206.8|202116.8|202230.6|202152|202191.3|202114.1|25
1732104130000|2024-11-20 12:02:10|202189|202139|202200.8|202150.8|202200.8|202150.8|202185.7|202135.7|10
1732104140000|2024-11-20 12:02:20|202197.8|202147.8|202167.5|202117.5|202220.6|202147.8|202159.1|202109.1|13
1732104150000|2024-11-20 12:02:30|202168.6|202118.6|202172.9|202122.9|202174.3|202124.3|202168.6|202118.6|6
1732104160000|2024-11-20 12:02:40|202168.7|202118.7|202195|202105|202195.8|202122.3|202168.7|202101.7|8
1732104170000|2024-11-20 12:02:50|202196.5|202106.5|202232.7|202142.7|202232.7|202148.5|202196.5|202106.5|12
1732104180000|2024-11-20 12:03:00|202239.4|202149.4|202266.3|202176.3|202266.3|202192.4|202231.7|202149.4|18
1732104190000|2024-11-20 12:03:10|202267.3|202177.3|202211.6|202161.6|202267.3|202194.1|202211.6|202161.6|13
1732104200000|2024-11-20 12:03:20|202212.9|202162.9|202218.7|202168.7|202237.4|202187.4|202206.7|202156.7|14
1732104210000|2024-11-20 12:03:30|202218.8|202168.8|202239.9|202189.9|202240.6|202190.6|202216.3|202166.3|15
1732104220000|2024-11-20 12:03:40|202233.9|202183.9|202263.9|202173.9|202263.9|202190|202233.9|202164.3|18
1732104230000|2024-11-20 12:03:50|202257.9|202167.9|202262.7|202172.7|202263.9|202173.9|202257.2|202167.2|17
1732104240000|2024-11-20 12:04:00|202262.4|202172.4|202201.4|202151.4|202262.4|202172.4|202194.4|202144.4|23
1732104250000|2024-11-20 12:04:10|202201.2|202151.2|202204.7|202154.7|202206.2|202156.2|202197.9|202147.9|16
1732104260000|2024-11-20 12:04:20|202204.9|202154.9|202201.7|202151.7|202204.9|202154.9|202194.7|202144.7|15
1732104270000|2024-11-20 12:04:30|202197.9|202147.9|202203.4|202153.4|202204.1|202154.1|202197.9|202147.9|20
1732104280000|2024-11-20 12:04:40|202201.9|202151.9|202220|202130|202225.2|202151.9|202190.2|202129.7|24
1732104290000|2024-11-20 12:04:50|202214.9|202124.9|202253.6|202163.6|202253.6|202184.8|202195.8|202124.9|24
1732104300000|2024-11-20 12:05:00|202253.3|202163.3|202272.6|202182.6|202272.6|202202.5|202228|202160.4|24
1732104310000|2024-11-20 12:05:10|202251|202201|202252.6|202202.6|202276.9|202202.6|202248.6|202176.9|13
1732104320000|2024-11-20 12:05:20|202256.9|202206.9|202269|202179|202269|202208.4|202244.5|202179|22
1732104330000|2024-11-20 12:05:30|202271.6|202181.6|202250.1|202200.1|202271.6|202219.4|202250.1|202181.6|20
1732104340000|2024-11-20 12:05:40|202253.1|202203.1|202249.5|202199.5|202253.1|202203.1|202241.4|202191.4|10
1732104350000|2024-11-20 12:05:50|202250.1|202200.1|202225.4|202175.4|202250.1|202200.1|202224.9|202174.9|20
1732104360000|2024-11-20 12:06:00|202225.2|202175.2|202224.5|202174.5|202225.2|202175.2|202209.3|202159.3|21
1732104370000|2024-11-20 12:06:10|202220.6|202170.6|202224.8|202174.8|202228.5|202178.5|202220|202170|14
1732104380000|2024-11-20 12:06:20|202220.5|202170.5|202224.6|202174.6|202224.8|202174.8|202220.5|202170.5|5
1732104390000|2024-11-20 12:06:30|202230.5|202180.5|202225.1|202175.1|202233.8|202183.8|202225.1|202175.1|14
1732104400000|2024-11-20 12:06:40|202230.2|202180.2|202226.7|202176.7|202230.2|202180.2|202226.7|202176.7|4
1732104410000|2024-11-20 12:06:50|202222.6|202172.6|202222.8|202172.8|202222.8|202172.8|202222.6|202172.6|4
1732104420000|2024-11-20 12:07:00|202225.7|202175.7|202240.2|202190.2|202240.2|202190.2|202225.7|202175.7|13
1732104430000|2024-11-20 12:07:10|202238|202188|202226.6|202176.6|202247.5|202197.5|202219|202169|22
1732104440000|2024-11-20 12:07:20|202229.5|202179.5|202227.6|202177.6|202230.1|202180.1|202225.4|202175.4|7
1732104450000|2024-11-20 12:07:30|202222.8|202172.8|202230.1|202180.1|202230.1|202180.1|202222.8|202172.8|7
1732104460000|2024-11-20 12:07:40|202225.9|202175.9|202214|202164|202227.7|202177.7|202213.7|202163.7|15
1732104470000|2024-11-20 12:07:50|202214.2|202164.2|202215.3|202165.3|202222.6|202172.6|202214.2|202164.2|5
1732104480000|2024-11-20 12:08:00|202224|202174|202219.2|202169.2|202227.1|202177.1|202216.6|202166.6|16
1732104490000|2024-11-20 12:08:10|202219|202169|202227.5|202177.5|202232.7|202182.7|202218|202168|15
1732104500000|2024-11-20 12:08:20|202231.6|202181.6|202224.6|202174.6|202231.6|202181.6|202219.5|202169.5|15
1732104510000|2024-11-20 12:08:30|202220.3|202170.3|202233.5|202183.5|202235|202185|202178.3|202128.3|17
1732104520000|2024-11-20 12:08:40|202236.4|202186.4|202272.1|202222.1|202272.1|202222.1|202231.2|202181.2|15
1732104530000|2024-11-20 12:08:50|202266|202216|202245|202195|202270.8|202220.8|202243.2|202193.2|27
1732104540000|2024-11-20 12:09:00|202244.8|202194.8|202246.2|202156.2|202251.9|202194.8|202228.7|202156.2|26
1732104550000|2024-11-20 12:09:10|202249.2|202159.2|202255.8|202165.8|202256.5|202166.5|202240.9|202150.9|20
1732104560000|2024-11-20 12:09:20|202255.5|202165.5|202245.6|202155.6|202255.9|202165.9|202245.6|202155.6|13
1732104570000|2024-11-20 12:09:30|202245.3|202155.3|202241.1|202151.1|202246.3|202156.3|202237.6|202147.6|20
1732104580000|2024-11-20 12:09:40|202241.5|202151.5|202248.6|202158.6|202248.9|202158.9|202241|202151|10
1732104590000|2024-11-20 12:09:50|202244.6|202154.6|202251.8|202161.8|202253|202163|202244.6|202154.6|13
1732104600000|2024-11-20 12:10:00|202253.3|202163.3|202251.8|202161.8|202253.6|202163.6|202251.8|202161.8|4
1732104610000|2024-11-20 12:10:10|202249|202159|202237.8|202147.8|202254.1|202167.1|202217.1|202145|15
1732104620000|2024-11-20 12:10:20|202234.7|202144.7|202224.8|202134.8|202234.7|202144.7|202224.8|202134.8|11
1732104630000|2024-11-20 12:10:30|202223.3|202133.3|202197|202147|202225.8|202147|202194.4|202133|6
1732104640000|2024-11-20 12:10:40|202194.7|202144.7|202197.5|202147.5|202199.1|202149.1|202194.7|202144.7|14
1732104650000|2024-11-20 12:10:50|202193|202143|202185.4|202135.4|202193|202143|202185.4|202135.4|12
1732104660000|2024-11-20 12:11:00|202189.8|202139.8|202198.5|202148.5|202201.3|202151.3|202186.7|202136.7|13
1732104670000|2024-11-20 12:11:10|202192.9|202142.9|202192.9|202142.9|202192.9|202142.9|202192.9|202142.9|1
1732104680000|2024-11-20 12:11:20|202196.8|202146.8|202196|202146|202198.6|202148.6|202193.4|202143.4|7
1732104690000|2024-11-20 12:11:30|202198.5|202148.5|202198|202148|202200.1|202150.1|202190.4|202140.4|11
1732104700000|2024-11-20 12:11:40|202193.5|202143.5|202195.7|202145.7|202200|202150|202193.5|202143.5|9
1732104710000|2024-11-20 12:11:50|202203.5|202153.5|202206.1|202156.1|202210.8|202160.8|202200.9|202150.9|15
1732104720000|2024-11-20 12:12:00|202204.1|202154.1|202202.4|202152.4|202207.2|202157.2|202202.4|202152.4|6
1732104730000|2024-11-20 12:12:10|202207.2|202157.2|202205.3|202155.3|202207.2|202157.2|202205.3|202155.3|2
1732104740000|2024-11-20 12:12:20|202208.7|202158.7|202201.3|202151.3|202209.4|202159.4|202201.3|202151.3|9
1732104750000|2024-11-20 12:12:30|202202|202152|202194.3|202144.3|202204.7|202154.7|202192.4|202142.4|8
1732104760000|2024-11-20 12:12:40|202190.7|202140.7|202197.5|202147.5|202197.5|202147.5|202187.5|202137.5|11
1732104770000|2024-11-20 12:12:50|202194.8|202144.8|202192.8|202142.8|202195.3|202145.3|202190.6|202140.6|9
1732104780000|2024-11-20 12:13:00|202194.8|202144.8|202196.1|202146.1|202199.8|202149.8|202181|202131|19
1732104790000|2024-11-20 12:13:10|202192.2|202142.2|202198.2|202148.2|202198.5|202148.5|202192.2|202142.2|5
1732104800000|2024-11-20 12:13:20|202196.9|202146.9|202199.3|202149.3|202199.3|202149.3|202196.9|202146.9|3
1732104810000|2024-11-20 12:13:30|202197.9|202147.9|202197.2|202147.2|202199.5|202149.5|202196.8|202146.8|8
1732104820000|2024-11-20 12:13:40|202194.9|202144.9|202197.5|202147.5|202201.3|202151.3|202194.9|202144.9|10
1732104830000|2024-11-20 12:13:50|202197|202147|202197.4|202147.4|202197.9|202147.9|202197|202147|5
1732104840000|2024-11-20 12:14:00|202197|202147|202190.4|202140.4|202201.8|202151.8|202190.4|202140.4|18
1732104850000|2024-11-20 12:14:10|202191.5|202141.5|202191.1|202141.1|202192.4|202142.4|202189.3|202139.3|10
1732104860000|2024-11-20 12:14:20|202192.1|202142.1|202193.6|202143.6|202195.1|202145.1|202192.1|202142.1|11
1732104870000|2024-11-20 12:14:30|202195.5|202145.5|202218.2|202128.2|202218.2|202145.5|202195.5|202128.2|2
1732104880000|2024-11-20 12:14:40|202219.9|202129.9|202220|202130|202220|202130|202219.2|202129.2|4
1732104890000|2024-11-20 12:14:50|202192.2|202142.2|202195|202145|202195.2|202145.2|202184.5|202134.5|7
1732104920000|2024-11-20 12:15:20|202192.5|202142.5|202195|202145|202195|202145|202192.5|202142.5|2
1732104960000|2024-11-20 12:16:00|202194.5|202104.5|202195|202145|202195|202145|202186.5|202104.5|6
1732104970000|2024-11-20 12:16:10|202191.5|202141.5|202189|202139|202195|202145|202189|202139|3
1732104980000|2024-11-20 12:16:20|202182|202132|202115|202025|202190|202140|202112.9|202022.9|17
1732104990000|2024-11-20 12:16:30|202118.2|202028.2|202106.3|202016.3|202118.2|202028.2|202104.5|202014.5|17
1732105000000|2024-11-20 12:16:40|202104.6|202014.6|202160.2|202070.2|202165|202075|202095.7|202005.7|18
1732105010000|2024-11-20 12:16:50|202158.8|202068.8|202124.2|202034.2|202170.4|202080.4|202124.2|202034.2|14
1732105020000|2024-11-20 12:17:00|202122.2|202032.2|202121.3|202031.3|202129.3|202039.3|202121.3|202031.3|14
1732105030000|2024-11-20 12:17:10|202124.4|202034.4|202171.1|202081.1|202178.1|202088.1|202120.8|202030.8|17
1732105040000|2024-11-20 12:17:20|202175.7|202085.7|202169.8|202079.8|202176.7|202086.7|202169.7|202079.7|17
1732105050000|2024-11-20 12:17:30|202169.2|202079.2|202160.9|202070.9|202173.9|202083.9|202160.1|202070.1|9
1732105060000|2024-11-20 12:17:40|202162.8|202072.8|202162.6|202072.6|202162.8|202072.8|202158.3|202068.3|8
1732105070000|2024-11-20 12:17:50|202149.2|202059.2|202096.9|202046.9|202149.2|202059.2|202092.6|202042.6|13
1732105080000|2024-11-20 12:18:00|202101.1|202051.1|202119.6|202069.6|202121|202071|202099|202049|21
1732105090000|2024-11-20 12:18:10|202119.5|202069.5|202127.1|202077.1|202129.3|202079.3|202116.7|202066.7|26
1732105100000|2024-11-20 12:18:20|202127|202077|202120|202070|202127|202077|202119.9|202069.9|21
1732105110000|2024-11-20 12:18:30|202119.1|202069.1|202123.3|202073.3|202126.1|202076.1|202119.1|202069.1|20
1732105120000|2024-11-20 12:18:40|202122.7|202072.7|202125.7|202075.7|202126.2|202076.2|202122.7|202072.7|16
1732105130000|2024-11-20 12:18:50|202125.5|202075.5|202080.7|202030.7|202125.8|202075.8|202073.3|202023.3|27
1732105140000|2024-11-20 12:19:00|202082.1|202032.1|202089.5|202039.5|202089.5|202039.5|202082.1|202032.1|18
1732105150000|2024-11-20 12:19:10|202090.9|202040.9|202091.4|202041.4|202093.4|202043.4|202090.9|202040.9|13
1732105160000|2024-11-20 12:19:20|202091.1|202041.1|202092.4|202042.4|202094|202044|202090.6|202040.6|14
1732105170000|2024-11-20 12:19:30|202092.2|202042.2|202137.4|202087.4|202145.6|202095.6|202091.9|202041.9|14
1732105180000|2024-11-20 12:19:40|202137.5|202087.5|202117.6|202067.6|202139.9|202089.9|202117.6|202067.6|22
1732105190000|2024-11-20 12:19:50|202116|202066|202118.3|202068.3|202119.7|202069.7|202114.6|202064.6|16
1732105200000|2024-11-20 12:20:00|202118.8|202068.8|202119.2|202069.2|202124.2|202074.2|202117.8|202067.8|17
1732105210000|2024-11-20 12:20:10|202123.4|202073.4|202121.2|202071.2|202126.3|202076.3|202121.2|202071.2|20
1732105220000|2024-11-20 12:20:20|202120.6|202070.6|202120.1|202070.1|202126.2|202076.2|202112.8|202062.8|20
1732105230000|2024-11-20 12:20:30|202115.7|202065.7|202119.3|202069.3|202122.5|202072.5|202113.8|202063.8|21
1732105240000|2024-11-20 12:20:40|202119.9|202069.9|202119.3|202069.3|202120.4|202070.4|202113.5|202063.5|9
1732105250000|2024-11-20 12:20:50|202119.5|202069.5|202109.6|202059.6|202130.7|202080.7|202109.4|202059.4|24
1732105260000|2024-11-20 12:21:00|202108|202058|202087.7|202037.7|202108|202058|202077.6|202027.6|20
1732105270000|2024-11-20 12:21:10|202087.9|202037.9|202090.6|202040.6|202091.7|202041.7|202084.5|202034.5|22
1732105280000|2024-11-20 12:21:20|202090.4|202040.4|202089.5|202039.5|202098.9|202048.9|202089.5|202039.5|16
1732105290000|2024-11-20 12:21:30|202090|202040|202102.9|202052.9|202110.3|202060.3|202089.9|202039.9|22
1732105300000|2024-11-20 12:21:40|202104|202054|202079.5|202029.5|202108.5|202058.5|202068.8|202018.8|22
1732105310000|2024-11-20 12:21:50|202078.4|202028.4|202075.1|202025.1|202086.7|202036.7|202075.1|202025.1|17
1732105320000|2024-11-20 12:22:00|202081.8|202031.8|202084|202034|202086.4|202036.4|202080.8|202030.8|12
1732105330000|2024-11-20 12:22:10|202082.7|202032.7|202091.9|202041.9|202092.6|202042.6|202079.6|202029.6|11
1732105340000|2024-11-20 12:22:20|202088.2|202038.2|202076.1|202026.1|202088.5|202038.5|202071.6|202021.6|14
1732105350000|2024-11-20 12:22:30|202074.4|202024.4|202066.4|202016.4|202076.9|202026.9|202063.6|202013.6|19
1732105360000|2024-11-20 12:22:40|202067.7|202017.7|202070.2|202020.2|202072.9|202022.9|202064.6|202014.6|10
1732105370000|2024-11-20 12:22:50|202068.3|202018.3|202063.2|202013.2|202068.3|202018.3|202062.4|202012.4|8
1732105380000|2024-11-20 12:23:00|202064.1|202014.1|202068.5|202018.5|202070.3|202020.3|202061.2|202011.2|13
1732105390000|2024-11-20 12:23:10|202066.8|202016.8|202066.3|202016.3|202072|202022|202062|202012|15
1732105400000|2024-11-20 12:23:20|202066.6|202016.6|202084.3|202034.3|202087.7|202037.7|202066.6|202016.6|11
1732105410000|2024-11-20 12:23:30|202085.7|202035.7|202082.8|202032.8|202086.9|202036.9|202082.8|202032.8|8
1732105420000|2024-11-20 12:23:40|202082.5|202032.5|202122.7|202072.7|202123|202073|202082.5|202032.5|11
1732105430000|2024-11-20 12:23:50|202122.4|202072.4|202122.4|202072.4|202122.4|202072.4|202122.4|202072.4|1
1732105440000|2024-11-20 12:24:00|202121.4|202071.4|202113.4|202063.4|202121.4|202071.4|202113.4|202063.4|17
1732105450000|2024-11-20 12:24:10|202114.4|202064.4|202116.2|202066.2|202118.6|202068.6|202113.5|202063.5|27
1732105460000|2024-11-20 12:24:20|202114.8|202064.8|202119.2|202069.2|202120.9|202070.9|202114.8|202064.8|19
1732105470000|2024-11-20 12:24:30|202121.4|202071.4|202112.3|202062.3|202121.4|202071.4|202112.3|202062.3|16
1732105480000|2024-11-20 12:24:40|202113.5|202063.5|202132.2|202042.2|202134.5|202064|202113.5|202041|17
1732105490000|2024-11-20 12:24:50|202131.8|202041.8|202112.9|202022.9|202134.2|202044.2|202112.9|202022.9|16
1732105500000|2024-11-20 12:25:00|202114.2|202024.2|202115.4|202025.4|202117|202027|202114.2|202024.2|6
1732105510000|2024-11-20 12:25:10|202114.4|202024.4|202113.3|202023.3|202118|202028|202113.3|202023.3|3
1732105520000|2024-11-20 12:25:20|202115.3|202025.3|202110.9|202020.9|202116.2|202026.2|202110.9|202020.9|6
1732105530000|2024-11-20 12:25:30|202110.7|202020.7|202092.8|202042.8|202110.9|202044.1|202090.9|202020.7|5
1732105540000|2024-11-20 12:25:40|202090.9|202040.9|202056.6|202006.6|202090.9|202040.9|202055.3|202005.3|16
1732105550000|2024-11-20 12:25:50|202058.6|202008.6|202056.1|202006.1|202058.6|202008.6|202053.6|202003.6|8
1732105560000|2024-11-20 12:26:00|202055.9|202005.9|202055.7|202005.7|202055.9|202005.9|202055.4|202005.4|4
1732105570000|2024-11-20 12:26:10|202059|202009|202050.3|202000.3|202059|202009|202041.2|201991.2|15
1732105580000|2024-11-20 12:26:20|202054.5|202004.5|202053.1|202003.1|202054.5|202004.5|202049|201999|5
1732105590000|2024-11-20 12:26:30|202055.6|202005.6|202048.2|201998.2|202056.9|202006.9|202048.2|201998.2|8
1732105600000|2024-11-20 12:26:40|202048.4|201998.4|202086.8|201996.8|202090|202000|202048.4|201994.3|13
1732105610000|2024-11-20 12:26:50|202086.5|201996.5|202087.5|201997.5|202088.1|201998.1|202086.5|201996.5|9
1732105620000|2024-11-20 12:27:00|202087.3|201997.3|202079.9|201989.9|202087.3|201997.3|202078.9|201988.9|10
1732105630000|2024-11-20 12:27:10|202077.6|201987.6|202036.1|201986.1|202077.6|201987.7|202024.9|201974.9|4
1732105640000|2024-11-20 12:27:20|202041.1|201991.1|202036.4|201986.4|202041.1|201991.1|202032.7|201982.7|17
1732105650000|2024-11-20 12:27:30|202039|201989|202040|201990|202040.2|201990.2|202034.5|201984.5|28
1732105660000|2024-11-20 12:27:40|202039.5|201989.5|202039.3|201989.3|202042|201992|202035.5|201985.5|25
1732105670000|2024-11-20 12:27:50|202041|201991|202036.7|201986.7|202041.5|201991.5|202035.9|201985.9|23
1732105680000|2024-11-20 12:28:00|202037.9|201987.9|202037.4|201987.4|202041.7|201991.7|202037.4|201987.4|16
1732105690000|2024-11-20 12:28:10|202038.2|201988.2|202035.4|201985.4|202038.2|201988.2|202033.9|201983.9|14
1732105700000|2024-11-20 12:28:20|202034|201984|202036.5|201986.5|202039.6|201989.6|202034|201984|4
1732105710000|2024-11-20 12:28:30|202035.1|201985.1|201946.9|201896.9|202039|201989|201945.4|201895.4|23
1732105720000|2024-11-20 12:28:40|201945.1|201895.1|201970|201880|201970.3|201901.5|201942.5|201876.7|22
1732105730000|2024-11-20 12:28:50|201974.8|201884.8|201914.7|201864.7|201974.8|201884.8|201914.7|201849|25
1732105740000|2024-11-20 12:29:00|201914.2|201864.2|201875.9|201785.9|201925.7|201864.2|201852.3|201785.9|17
1732105750000|2024-11-20 12:29:10|201876|201786|201880|201790|201880.8|201790.8|201875.1|201785.1|15
1732105760000|2024-11-20 12:29:20|201879.7|201789.7|201879.6|201789.6|201882.7|201792.7|201874|201784|13
1732105770000|2024-11-20 12:29:30|201879.9|201789.9|201876.3|201826.3|201884.5|201826.3|201861.7|201789.9|12
1732105780000|2024-11-20 12:29:40|201868.9|201818.9|201894.2|201844.2|201895.3|201845.3|201866.2|201816.2|15
1732105790000|2024-11-20 12:29:50|201894.1|201844.1|201895.3|201845.3|201895.4|201845.4|201893.9|201843.9|5
1732105800000|2024-11-20 12:30:00|201896|201846|201918.4|201868.4|201918.4|201868.4|201894.1|201844.1|24
1732105810000|2024-11-20 12:30:10|201915.5|201865.5|201953.6|201903.6|201954.3|201904.3|201914.4|201864.4|26
1732105820000|2024-11-20 12:30:20|201955.7|201905.7|201959.5|201909.5|201963|201913|201953.7|201903.7|17
1732105830000|2024-11-20 12:30:30|201961.8|201911.8|201953.5|201903.5|201964|201914|201951.1|201901.1|10
1732105840000|2024-11-20 12:30:40|201952.4|201902.4|201951.1|201901.1|201952.4|201902.4|201950.3|201900.3|7
1732105850000|2024-11-20 12:30:50|201951.3|201901.3|201951.3|201901.3|201953.7|201903.7|201951.2|201901.2|8
1732105860000|2024-11-20 12:31:00|201951.2|201901.2|201928.9|201878.9|201951.2|201901.2|201928.4|201878.4|10
1732105870000|2024-11-20 12:31:10|201928.6|201878.6|201928.6|201878.6|201928.9|201878.9|201927.9|201877.9|7
1732105880000|2024-11-20 12:31:20|201928.4|201878.4|201925.6|201875.6|201928.6|201878.6|201922.5|201872.5|8
1732105890000|2024-11-20 12:31:30|201922.4|201872.4|201890.6|201840.6|201922.4|201872.4|201881.1|201831.1|16
1732105900000|2024-11-20 12:31:40|201890.8|201840.8|201883.6|201833.6|201894.3|201844.3|201878.6|201828.6|27
1732105910000|2024-11-20 12:31:50|201883.4|201833.4|201895.2|201845.2|201896.5|201846.5|201853.3|201803.3|23
1732105920000|2024-11-20 12:32:00|201897.9|201847.9|201903.2|201853.2|201906|201856|201897.9|201847.9|17
1732105930000|2024-11-20 12:32:10|201893.9|201843.9|201902.6|201852.6|201902.8|201852.8|201893.5|201843.5|10
1732105940000|2024-11-20 12:32:20|201899.2|201849.2|201902.9|201852.9|201902.9|201852.9|201899.2|201849.2|16
1732105950000|2024-11-20 12:32:30|201903.1|201853.1|201903.4|201853.4|201903.6|201853.6|201898.5|201848.5|12
1732105960000|2024-11-20 12:32:40|201901.1|201851.1|201959.6|201909.6|201961|201911|201897|201847|13
1732105970000|2024-11-20 12:32:50|201958.3|201908.3|201960|201910|201960.9|201910.9|201958.3|201908.3|4
1732105980000|2024-11-20 12:33:00|201958.8|201908.8|201958.8|201908.8|201960.7|201910.7|201958.8|201908.8|3
1732105990000|2024-11-20 12:33:10|201961.4|201911.4|201968|201918|201968|201918|201959.6|201909.6|12
1732106000000|2024-11-20 12:33:20|201975.4|201925.4|201956|201906|201975.4|201925.4|201937.1|201887.1|17
1732106010000|2024-11-20 12:33:30|201955.9|201905.9|201953.8|201903.8|201955.9|201905.9|201951.3|201901.3|8
1732106020000|2024-11-20 12:33:40|201954.1|201904.1|201954.1|201904.1|201955.4|201905.4|201953.8|201903.8|11
1732106030000|2024-11-20 12:33:50|201954.3|201904.3|201955|201905|201955|201905|201953.3|201903.3|5
1732106040000|2024-11-20 12:34:00|201954.6|201904.6|201966.6|201916.6|201969.8|201919.8|201952.7|201902.7|10
1732106050000|2024-11-20 12:34:10|201965.6|201915.6|201967.3|201917.3|201969|201919|201960.9|201910.9|8
1732106060000|2024-11-20 12:34:20|201964.5|201914.5|201968.6|201918.6|201970.2|201920.2|201961.8|201911.8|10
1732106070000|2024-11-20 12:34:30|201971.2|201921.2|201973.8|201923.8|201974.6|201924.6|201968.7|201918.7|13
1732106080000|2024-11-20 12:34:40|201969|201919|201970.8|201920.8|201976.8|201926.8|201969|201919|12
1732106090000|2024-11-20 12:34:50|201972.4|201922.4|201970|201920|201972.4|201922.4|201969.6|201919.6|6
1732106100000|2024-11-20 12:35:00|201967|201917|201970.2|201920.2|201972.5|201922.5|201963.1|201913.1|10
1732106120000|2024-11-20 12:35:20|201967.9|201917.9|201970|201920|201970|201920|201967.9|201917.9|2
1732106130000|2024-11-20 12:35:30|201967.8|201917.8|201972.7|201922.7|201972.7|201922.7|201965.2|201915.2|6
1732106140000|2024-11-20 12:35:40|201974.9|201924.9|201976|201926|201976|201926|201971.6|201921.6|12
1732106150000|2024-11-20 12:35:50|201973.9|201923.9|201971.6|201921.6|201973.9|201923.9|201969.6|201919.6|3
1732106160000|2024-11-20 12:36:00|201970.1|201920.1|201971|201921|201971.2|201921.2|201970.1|201920.1|4
1732106170000|2024-11-20 12:36:10|201968.9|201918.9|201967.9|201917.9|201970.9|201920.9|201967.9|201917.9|3
1732106180000|2024-11-20 12:36:20|201970.3|201920.3|201975.1|201925.1|201975.1|201925.1|201967|201917|4
1732106190000|2024-11-20 12:36:30|201981.7|201931.7|202028.5|201978.5|202031.2|201981.2|201976.2|201926.2|29
1732106200000|2024-11-20 12:36:40|202028.1|201978.1|202029|201979|202030.2|201980.2|202028.1|201978.1|9
1732106210000|2024-11-20 12:36:50|202028.8|201978.8|202029.9|201979.9|202032.8|201982.8|202024.8|201974.8|8
1732106220000|2024-11-20 12:37:00|202030.4|201980.4|202031.6|201981.6|202031.6|201981.6|202027.3|201977.3|7
1732106230000|2024-11-20 12:37:10|202031.4|201981.4|202030.2|201980.2|202031.4|201981.4|202030.2|201980.2|3
1732106240000|2024-11-20 12:37:20|202026.4|201976.4|202027.3|201977.3|202030.4|201980.4|202024.6|201974.6|14
1732106250000|2024-11-20 12:37:30|202030.6|201980.6|202090.7|202000.7|202090.7|202000.7|202030.6|201980.6|4
1732106260000|2024-11-20 12:37:40|202090.9|202000.9|202105.5|202015.5|202105.5|202035.7|202081.7|202000.9|32
1732106270000|2024-11-20 12:37:50|202105.1|202015.1|202086.1|201996.1|202112.4|202022.4|202066|201989.4|18
1732106280000|2024-11-20 12:38:00|202089.8|201999.8|202096.5|202006.5|202098.2|202008.2|202089.8|201999.8|19
1732106290000|2024-11-20 12:38:10|202096.6|202006.6|202165.4|202075.4|202166|202084.6|202095.9|202005.9|20
1732106300000|2024-11-20 12:38:20|202165.9|202075.9|202202.4|202152.4|202202.4|202152.4|202159.8|202069.8|10
1732106310000|2024-11-20 12:38:30|202209.3|202159.3|202210.8|202120.8|202238.8|202159.3|202209.3|202120.8|23
1732106320000|2024-11-20 12:38:40|202211.8|202121.8|202211.3|202121.3|202213.7|202123.7|202206.8|202116.8|11
1732106330000|2024-11-20 12:38:50|202212.4|202122.4|202192.6|202102.6|202212.4|202122.4|202192.6|202102.6|13
1732106340000|2024-11-20 12:39:00|202196.3|202106.3|202183.7|202093.7|202199.3|202109.3|202182.5|202092.5|17
1732106350000|2024-11-20 12:39:10|202180.2|202090.2|202165.3|202075.3|202180.2|202090.2|202163.1|202073.1|14
1732106360000|2024-11-20 12:39:20|202155.9|202065.9|202162.5|202072.5|202162.7|202072.7|202153|202063|15
1732106370000|2024-11-20 12:39:30|202157.3|202067.3|202156.1|202066.1|202160.8|202070.8|202156.1|202066.1|10
1732106380000|2024-11-20 12:39:40|202160.3|202070.3|202165|202075|202165.6|202075.6|202160.3|202070.3|9
1732106390000|2024-11-20 12:39:50|202160.5|202070.5|202164.8|202074.8|202165.6|202075.6|202158.5|202068.5|15
1732106400000|2024-11-20 12:40:00|202172.7|202082.7|202175.6|202085.6|202179.4|202089.4|202172.7|202082.7|7
1732106410000|2024-11-20 12:40:10|202159.8|202069.8|202168.6|202078.6|202168.6|202078.6|202159.8|202069.8|18
1732106420000|2024-11-20 12:40:20|202168.4|202078.4|202161.5|202071.5|202168.4|202078.4|202159.7|202069.7|12
1732106430000|2024-11-20 12:40:30|202162|202072|202158.1|202068.1|202166.4|202076.4|202157.6|202067.6|12
1732106440000|2024-11-20 12:40:40|202158.7|202068.7|202159.2|202069.2|202159.7|202069.7|202158.5|202068.5|11
1732106450000|2024-11-20 12:40:50|202159.4|202069.4|202160.9|202070.9|202164.9|202074.9|202159.4|202069.4|7
1732106460000|2024-11-20 12:41:00|202162|202072|202164.7|202074.7|202164.7|202074.7|202161.9|202071.9|9
1732106470000|2024-11-20 12:41:10|202164.6|202074.6|202164.1|202074.1|202164.6|202074.6|202163.9|202073.9|4
1732106480000|2024-11-20 12:41:20|202163.4|202073.4|202159.9|202069.9|202163.4|202073.4|202139.3|202049.3|8
1732106490000|2024-11-20 12:41:30|202158.6|202068.6|202160.4|202070.4|202160.4|202070.4|202158.6|202068.6|8
1732106500000|2024-11-20 12:41:40|202164.4|202074.4|202166.7|202076.7|202170.8|202080.8|202164.4|202074.4|12
1732106510000|2024-11-20 12:41:50|202167|202077|202167.3|202077.3|202167.9|202077.9|202167|202077|6
1732106520000|2024-11-20 12:42:00|202167.2|202077.2|202168|202078|202168.4|202078.4|202167.2|202077.2|16
1732106530000|2024-11-20 12:42:10|202167.9|202077.9|202156.2|202066.2|202172.1|202082.1|202153|202063|13
1732106540000|2024-11-20 12:42:20|202156.7|202066.7|202157.8|202067.8|202163.5|202073.5|202145.8|202055.8|14
1732106550000|2024-11-20 12:42:30|202119.9|202029.9|202120.7|202030.7|202121|202031|202119.5|202029.5|13
1732106560000|2024-11-20 12:42:40|202120.9|202030.9|202119.9|202029.9|202120.9|202030.9|202119.5|202029.5|18
1732106570000|2024-11-20 12:42:50|202120.7|202030.7|202122.6|202032.6|202122.7|202032.7|202118.9|202028.9|13
1732106580000|2024-11-20 12:43:00|202122.4|202032.4|202120.7|202030.7|202123|202033|202110.4|202020.4|21
1732106590000|2024-11-20 12:43:10|202119|202029|202053.1|202003.1|202119.4|202029.4|202033.1|201983.1|31
1732106600000|2024-11-20 12:43:20|202048.7|201998.7|202046.1|201996.1|202052.5|202002.5|202038.2|201988.2|26
1732106610000|2024-11-20 12:43:30|202047|201997|202057.8|202007.8|202058.3|202008.3|202046.2|201996.2|20
1732106620000|2024-11-20 12:43:40|202057.7|202007.7|202069.6|202019.6|202070.1|202020.1|202050|202000|18
1732106630000|2024-11-20 12:43:50|202069.4|202019.4|202093.8|202043.8|202095.5|202045.5|202069.4|202019.4|21
1732106640000|2024-11-20 12:44:00|202092|202042|202093.2|202043.2|202093.2|202043.2|202086.9|202036.9|7
1732106650000|2024-11-20 12:44:10|202090.1|202040.1|202066.8|202016.8|202091.6|202041.6|202061.3|202011.3|11
1732106660000|2024-11-20 12:44:20|202066.6|202016.6|202060.8|202010.8|202069.4|202019.4|202060.8|202010.8|23
1732106670000|2024-11-20 12:44:30|202065.5|202015.5|202062|202012|202065.5|202015.5|202061.6|202011.6|6
1732106680000|2024-11-20 12:44:40|202063.7|202013.7|202016.5|201966.5|202063.7|202013.7|202011.6|201961.6|17
1732106690000|2024-11-20 12:44:50|202016.1|201966.1|202014|201964|202019.3|201969.3|202014|201964|20
1732106700000|2024-11-20 12:45:00|202012.4|201962.4|202020.4|201970.4|202021.6|201971.6|202010.3|201960.3|23
1732106710000|2024-11-20 12:45:10|202020.8|201970.8|202021.2|201971.2|202022.6|201972.6|202018.5|201968.5|21
1732106720000|2024-11-20 12:45:20|202018.3|201968.3|202019.8|201969.8|202022.2|201972.2|202014.2|201964.2|30
1732106730000|2024-11-20 12:45:30|202016.4|201966.4|202024.8|201974.8|202030.2|201980.2|202007|201957|29
1732106740000|2024-11-20 12:45:40|202025.1|201975.1|202008.4|201958.4|202028.3|201978.3|202008.4|201958.4|19
1732106750000|2024-11-20 12:45:50|202008.5|201958.5|202014.9|201964.9|202015.2|201965.2|202008.5|201958.5|10
1732106760000|2024-11-20 12:46:00|202014.4|201964.4|202024.5|201974.5|202029.6|201979.6|202014.4|201964.4|19
1732106770000|2024-11-20 12:46:10|202024.3|201974.3|202013.9|201963.9|202033.1|201983.1|202013.9|201963.9|16
1732106780000|2024-11-20 12:46:20|202014.4|201964.4|202013.8|201963.8|202015.9|201965.9|202011.6|201961.6|6
1732106790000|2024-11-20 12:46:30|202014.5|201964.5|201989.4|201939.4|202014.5|201964.5|201986|201936|15
1732106800000|2024-11-20 12:46:40|201989.2|201939.2|201990.5|201940.5|201991.5|201941.5|201988.8|201938.8|8
1732106810000|2024-11-20 12:46:50|201992.2|201942.2|202019|201969|202019|201969|201992.2|201942.2|14
1732106820000|2024-11-20 12:47:00|202012.2|201962.2|202016.7|201966.7|202019|201969|202010.1|201960.1|21
1732106830000|2024-11-20 12:47:10|202015.6|201965.6|201984.8|201934.8|202015.6|201965.6|201984.8|201934.8|25
1732106840000|2024-11-20 12:47:20|201987.9|201937.9|201989|201939|201989.7|201939.7|201986.6|201936.6|11
1732106850000|2024-11-20 12:47:30|201993.1|201943.1|202008.4|201958.4|202010.8|201960.8|201991.8|201941.8|25
1732106860000|2024-11-20 12:47:40|202002.3|201952.3|201999.9|201949.9|202004.7|201954.7|201997.1|201947.1|28
1732106870000|2024-11-20 12:47:50|202003.2|201953.2|202002.6|201952.6|202006.3|201956.3|201997.6|201947.6|30
1732106880000|2024-11-20 12:48:00|202010.9|201960.9|202007.7|201957.7|202010.9|201960.9|202005.5|201955.5|19
1732106890000|2024-11-20 12:48:10|202006|201956|202006.7|201956.7|202012.7|201962.7|202002.2|201952.2|17
1732106900000|2024-11-20 12:48:20|202006.5|201956.5|201995.5|201945.5|202006.7|201956.7|201995.5|201945.5|24
1732106910000|2024-11-20 12:48:30|201998.2|201948.2|201991.2|201941.2|201999.1|201949.1|201988.4|201938.4|30
1732106920000|2024-11-20 12:48:40|201989.8|201939.8|201991.7|201941.7|201994.3|201944.3|201983.6|201933.6|26
1732106930000|2024-11-20 12:48:50|201991.9|201941.9|201976.4|201926.4|201994.7|201944.7|201962.4|201912.4|21
1732106940000|2024-11-20 12:49:00|201976.2|201926.2|201930.5|201880.5|201978.9|201928.9|201926.7|201876.7|20
1732106950000|2024-11-20 12:49:10|201929.1|201879.1|201941.1|201891.1|201941.1|201891.1|201918.2|201868.2|29
1732106960000|2024-11-20 12:49:20|201943.3|201893.3|201936.1|201886.1|201943.3|201893.3|201935|201885|16
1732106970000|2024-11-20 12:49:30|201939.4|201889.4|201862.6|201812.6|201939.4|201889.4|201855.9|201805.9|15
1732106980000|2024-11-20 12:49:40|201862|201812|201856.2|201806.2|201867.9|201817.9|201855.7|201805.7|14
1732106990000|2024-11-20 12:49:50|201858.3|201808.3|201822.1|201772.1|201859.1|201809.1|201809.7|201759.7|21
1732107000000|2024-11-20 12:50:00|201820.4|201770.4|201843.9|201793.9|201843.9|201793.9|201820.4|201770.4|17
1732107010000|2024-11-20 12:50:10|201843.6|201793.6|201863.9|201813.9|201865.9|201815.9|201842.8|201792.8|10
1732107020000|2024-11-20 12:50:20|201866.9|201816.9|201868.1|201818.1|201870|201820|201861.4|201811.4|8
1732107030000|2024-11-20 12:50:30|201865.4|201815.4|201874.6|201824.6|201875.1|201825.1|201861.2|201811.2|10
1732107040000|2024-11-20 12:50:40|201874.4|201824.4|201873.4|201823.4|201880.2|201830.2|201867.8|201817.8|23
1732107050000|2024-11-20 12:50:50|201881.9|201831.9|201879.2|201829.2|201881.9|201831.9|201868.6|201818.6|13
1732107060000|2024-11-20 12:51:00|201879|201829|201880.6|201830.6|201881.4|201831.4|201878.4|201828.4|8
1732107070000|2024-11-20 12:51:10|201880.4|201830.4|201885.7|201835.7|201891.2|201841.2|201874.3|201824.3|13
1732107080000|2024-11-20 12:51:20|201887.5|201837.5|201888.9|201838.9|201893.9|201843.9|201887.5|201837.5|11
1732107090000|2024-11-20 12:51:30|201891.6|201841.6|201854.6|201804.6|201891.6|201841.6|201850.5|201800.5|17
1732107100000|2024-11-20 12:51:40|201854.7|201804.7|201877.4|201827.4|201878|201828|201854.7|201804.7|11
1732107110000|2024-11-20 12:51:50|201877.6|201827.6|201880.7|201830.7|201880.7|201830.7|201877.6|201827.6|3
1732107120000|2024-11-20 12:52:00|201878.3|201828.3|201887.8|201837.8|201892.7|201842.7|201878.3|201828.3|17
1732107130000|2024-11-20 12:52:10|201892.5|201842.5|201889.3|201839.3|201894.6|201844.6|201887.2|201837.2|14
1732107140000|2024-11-20 12:52:20|201884.4|201834.4|201868.2|201818.2|201884.4|201834.4|201866.9|201816.9|11
1732107150000|2024-11-20 12:52:30|201874|201824|201878.1|201828.1|201878.1|201828.1|201865.1|201815.1|14
1732107160000|2024-11-20 12:52:40|201875.4|201825.4|201853.8|201803.8|201881.9|201831.9|201853.8|201803.8|16
1732107170000|2024-11-20 12:52:50|201851.4|201801.4|201848|201798|201851.4|201801.4|201847|201797|4
1732107180000|2024-11-20 12:53:00|201844.1|201794.1|201790.5|201740.5|201844.1|201794.1|201789.7|201739.7|17
1732107190000|2024-11-20 12:53:10|201790.4|201740.4|201781.5|201731.5|201804.2|201740.4|201777|201710.1|24
1732107200000|2024-11-20 12:53:20|201786.4|201736.4|201773.7|201723.7|201805.6|201736.4|201773.7|201710.9|11
1732107210000|2024-11-20 12:53:30|201773.6|201723.6|201771.5|201721.5|201782.4|201732.4|201758.5|201708.5|17
1732107220000|2024-11-20 12:53:40|201771.6|201721.6|201769.8|201719.8|201787.5|201737.5|201769.8|201719.8|16
1732107230000|2024-11-20 12:53:50|201780.4|201730.4|201786.3|201736.3|201786.3|201736.3|201780.4|201730.4|9
1732107240000|2024-11-20 12:54:00|201786.4|201736.4|201787.8|201737.8|201794|201744|201786.4|201736.4|7
1732107250000|2024-11-20 12:54:10|201787.4|201737.4|201791.2|201741.2|201791.2|201741.2|201782.7|201732.7|11
1732107260000|2024-11-20 12:54:20|201789|201739|201770.5|201720.5|201794.7|201744.7|201762.4|201712.4|23
1732107270000|2024-11-20 12:54:30|201776|201726|201771.5|201721.5|201776|201726|201771.3|201721.3|3
1732107280000|2024-11-20 12:54:40|201776.3|201726.3|201775.2|201725.2|201777.1|201727.1|201768.1|201718.1|10
1732107290000|2024-11-20 12:54:50|201775|201725|201775.2|201725.2|201775.3|201725.3|201774.6|201724.6|8
1732107300000|2024-11-20 12:55:00|201775.3|201725.3|201775.7|201725.7|201775.8|201725.8|201769.4|201719.4|12
1732107310000|2024-11-20 12:55:10|201775.3|201725.3|201801.6|201751.6|201801.6|201751.6|201769.6|201719.6|13
1732107320000|2024-11-20 12:55:20|201793.5|201743.5|201794.3|201744.3|201805.9|201755.9|201791.6|201741.6|25
1732107330000|2024-11-20 12:55:30|201797.7|201747.7|201799.9|201749.9|201804|201754|201791.9|201741.9|28
1732107340000|2024-11-20 12:55:40|201794.4|201744.4|201770.2|201720.2|201801|201751|201710|201654.1|32
1732107350000|2024-11-20 12:55:50|201762|201712|201774.5|201724.5|201774.5|201724.5|201721.5|201671.5|22
1732107360000|2024-11-20 12:56:00|201771.1|201721.1|201785.2|201735.2|201790.9|201740.9|201771.1|201721.1|19
1732107370000|2024-11-20 12:56:10|201785|201735|201783.4|201733.4|201789.6|201739.6|201780.9|201730.9|16
1732107380000|2024-11-20 12:56:20|201785.4|201735.4|201784.6|201734.6|201785.4|201735.4|201780.8|201730.8|19
1732107390000|2024-11-20 12:56:30|201784.2|201734.2|201786.6|201736.6|201794.1|201744.1|201780.5|201730.5|14
1732107400000|2024-11-20 12:56:40|201784.9|201734.9|201775.9|201725.9|201787.8|201737.8|201771.9|201721.9|12
1732107410000|2024-11-20 12:56:50|201777.7|201727.7|201773.4|201723.4|201784.6|201734.6|201771.9|201721.9|11
1732107420000|2024-11-20 12:57:00|201776|201726|201795.1|201745.1|201798.9|201748.9|201776|201726|8
1732107430000|2024-11-20 12:57:10|201792.2|201742.2|201795.1|201745.1|201795.1|201745.1|201792.2|201742.2|3
1732107440000|2024-11-20 12:57:20|201797.2|201747.2|201830.4|201780.4|201836|201786|201797.2|201747.2|17
1732107450000|2024-11-20 12:57:30|201832.5|201782.5|201694.6|201644.6|201838.3|201788.3|201693|201643|25
1732107460000|2024-11-20 12:57:40|201693.4|201643.4|201689.3|201639.3|201694.8|201644.8|201689.1|201639.1|11
1732107470000|2024-11-20 12:57:50|201664.9|201614.9|201648.5|201598.5|201667.4|201617.4|201616.4|201566.4|25
1732107480000|2024-11-20 12:58:00|201646.6|201596.6|201674.6|201624.6|201681.8|201631.8|201642.4|201592.4|28
1732107490000|2024-11-20 12:58:10|201649.6|201599.6|201666.2|201616.2|201667.1|201617.1|201648.2|201598.2|19
1732107500000|2024-11-20 12:58:20|201666.3|201616.3|201605.3|201555.3|201666.3|201616.3|201605.3|201555.3|22
1732107510000|2024-11-20 12:58:30|201603.5|201553.5|201603.8|201553.8|201636.5|201586.5|201602.4|201552.4|26
1732107520000|2024-11-20 12:58:40|201606.1|201556.1|201604.1|201554.1|201622.1|201572.1|201604.1|201554.1|20
1732107530000|2024-11-20 12:58:50|201607.2|201557.2|201604.4|201554.4|201610|201560|201603.9|201553.9|13
1732107540000|2024-11-20 12:59:00|201608.9|201558.9|201598.6|201548.6|201609.8|201559.8|201598|201548|16
1732107550000|2024-11-20 12:59:10|201600.8|201550.8|201607.6|201557.6|201609|201559|201600.8|201550.8|11
1732107560000|2024-11-20 12:59:20|201608.1|201558.1|201609.5|201559.5|201628.7|201578.7|201602.9|201552.9|13
1732107570000|2024-11-20 12:59:30|201609.3|201559.3|201615.7|201565.7|201615.7|201565.7|201609.3|201559.3|4
1732107580000|2024-11-20 12:59:40|201621.8|201571.8|201619.7|201569.7|201623.6|201573.6|201615.2|201565.2|19
1732107590000|2024-11-20 12:59:50|201624.1|201574.1|201621.9|201571.9|201624.3|201574.3|201621.7|201571.7|5
1732107600000|2024-11-20 13:00:00|201615.9|201565.9|201569.7|201519.7|201615.9|201565.9|201557.1|201507.1|27
1732107610000|2024-11-20 13:00:10|201569.6|201519.6|201600.1|201550.1|201639.3|201589.3|201563.3|201513.3|29
1732107620000|2024-11-20 13:00:20|201602.9|201552.9|201570.1|201520.1|201603.1|201553.1|201565.9|201515.9|17
1732107630000|2024-11-20 13:00:30|201573.4|201523.4|201608.6|201558.6|201613.2|201563.2|201573.4|201523.4|25
1732107640000|2024-11-20 13:00:40|201609.4|201559.4|201531.8|201481.8|201609.4|201559.4|201524.5|201474.5|29
1732107650000|2024-11-20 13:00:50|201524|201474|201490.5|201440.5|201524|201474|201488.9|201438.9|26
1732107660000|2024-11-20 13:01:00|201490.7|201440.7|201456.5|201406.5|201494.6|201444.6|201456.5|201406.5|26
1732107670000|2024-11-20 13:01:10|201458.6|201408.6|201458.6|201408.6|201471.6|201421.6|201446.6|201396.6|35
1732107680000|2024-11-20 13:01:20|201461.3|201411.3|201572.9|201522.9|201572.9|201522.9|201461.3|201411.3|23
1732107690000|2024-11-20 13:01:30|201587.9|201537.9|201583.8|201533.8|201657.9|201607.9|201578.1|201528.1|31
1732107700000|2024-11-20 13:01:40|201618.5|201568.5|201638.7|201588.7|201649.1|201599.1|201581.4|201531.4|28
1732107710000|2024-11-20 13:01:50|201641.4|201591.4|201638.5|201588.5|201653.6|201603.6|201636.4|201586.4|22
1732107720000|2024-11-20 13:02:00|201638.4|201588.4|201553.7|201463.7|201648.7|201598.7|201527.6|201462.2|21
1732107730000|2024-11-20 13:02:10|201525.4|201475.4|201542.6|201492.6|201554.8|201504.8|201514.9|201464.9|21
1732107740000|2024-11-20 13:02:20|201548.1|201498.1|201558.9|201508.9|201570.2|201520.2|201548.1|201498.1|20
1732107750000|2024-11-20 13:02:30|201558.5|201508.5|201547.7|201497.7|201558.5|201508.5|201547.1|201497.1|24
1732107760000|2024-11-20 13:02:40|201554.3|201504.3|201612.9|201562.9|201612.9|201562.9|201551.3|201501.3|29
1732107770000|2024-11-20 13:02:50|201610.3|201560.3|201612|201562|201616.7|201566.7|201606.2|201556.2|14
1732107780000|2024-11-20 13:03:00|201614.9|201564.9|201550.3|201500.3|201640|201590|201550.3|201500.3|24
1732107790000|2024-11-20 13:03:10|201553.1|201503.1|201546.7|201496.7|201557.4|201507.4|201546.5|201496.5|16
1732107800000|2024-11-20 13:03:20|201550.2|201500.2|201596.8|201546.8|201604.4|201554.4|201550.2|201500.2|9
1732107810000|2024-11-20 13:03:30|201599.5|201549.5|201656.9|201606.9|201657.2|201607.2|201590.4|201540.4|17
1732107820000|2024-11-20 13:03:40|201656.2|201606.2|201565.6|201515.6|201659|201609|201565.3|201515.3|20
1732107830000|2024-11-20 13:03:50|201560.6|201510.6|201566.7|201516.7|201566.7|201516.7|201560|201510|13
1732107840000|2024-11-20 13:04:00|201566.9|201516.9|201596.2|201546.2|201601.1|201551.1|201566.9|201516.9|11
1732107850000|2024-11-20 13:04:10|201597.3|201547.3|201597.3|201547.3|201600.6|201550.6|201595.2|201545.2|12
1732107860000|2024-11-20 13:04:20|201597.4|201547.4|201632.2|201542.2|201632.2|201555.9|201595.6|201531.2|18
1732107870000|2024-11-20 13:04:30|201594.1|201544.1|201640.1|201550.1|201650|201560|201590.3|201540.3|17
1732107880000|2024-11-20 13:04:40|201641.2|201551.2|201675.4|201585.4|201675.4|201585.4|201639.4|201549.4|25
1732107890000|2024-11-20 13:04:50|201657.5|201607.5|201650.5|201600.5|201657.5|201607.5|201649.6|201599.6|9
1732107900000|2024-11-20 13:05:00|201649.4|201599.4|201609.7|201519.7|201655.1|201605.1|201603.9|201513.9|15
1732107910000|2024-11-20 13:05:10|201609.2|201519.2|201608.2|201518.2|201610|201520|201608.2|201518.2|6
1732107920000|2024-11-20 13:05:20|201605.9|201515.9|201604.2|201554.2|201611.9|201554.2|201584.1|201515.9|10
1732107930000|2024-11-20 13:05:30|201615.3|201525.3|201599.2|201549.2|201615.5|201553.5|201596.2|201520.5|10
1732107940000|2024-11-20 13:05:40|201606.7|201556.7|201618.6|201528.6|201618.6|201556.7|201599.2|201525.9|5
1732107950000|2024-11-20 13:05:50|201616.1|201526.1|201670.8|201620.8|201677.9|201627.9|201605.9|201526.1|19
1732107960000|2024-11-20 13:06:00|201670.9|201620.9|201645.2|201595.2|201670.9|201620.9|201634.6|201584.6|18
1732107970000|2024-11-20 13:06:10|201647|201597|201673.7|201623.7|201685.5|201626.7|201645.2|201595.2|19
1732107980000|2024-11-20 13:06:20|201672.7|201622.7|201640.2|201590.2|201673.7|201623.7|201639.8|201589.8|11
1732107990000|2024-11-20 13:06:30|201647.4|201597.4|201638.3|201588.3|201647.4|201597.4|201637.8|201587.8|10
1732108000000|2024-11-20 13:06:40|201632.7|201582.7|201629.9|201579.9|201632.7|201582.7|201624.4|201574.4|20
1732108010000|2024-11-20 13:06:50|201630.1|201580.1|201594.6|201544.6|201630.7|201580.7|201594.1|201544.1|19
1732108020000|2024-11-20 13:07:00|201596.3|201546.3|201615.4|201565.4|201625.8|201575.8|201596.3|201546.3|23
1732108030000|2024-11-20 13:07:10|201612.9|201562.9|201616.6|201566.6|201622.4|201572.4|201609.6|201559.6|22
1732108040000|2024-11-20 13:07:20|201623.1|201573.1|201611.5|201561.5|201623.1|201573.1|201605.3|201555.3|19
1732108050000|2024-11-20 13:07:30|201611.8|201561.8|201610.3|201560.3|201632.4|201562.6|201601.4|201534.5|12
1732108060000|2024-11-20 13:07:40|201609.4|201559.4|201635.7|201585.7|201650.4|201585.9|201598.2|201540.9|17
1732108070000|2024-11-20 13:07:50|201635.9|201585.9|201634.2|201584.2|201637.3|201587.3|201632.1|201582.1|22
1732108080000|2024-11-20 13:08:00|201634.7|201584.7|201667.3|201617.3|201668.3|201618.3|201634.7|201584.7|18
1732108090000|2024-11-20 13:08:10|201666.9|201616.9|201673.9|201623.9|201677.5|201627.5|201666.6|201616.6|19
1732108100000|2024-11-20 13:08:20|201674.1|201624.1|201642.8|201592.8|201674.1|201624.1|201642.3|201592.3|27
1732108110000|2024-11-20 13:08:30|201648.9|201598.9|201644.7|201594.7|201648.9|201598.9|201632|201582|22
1732108120000|2024-11-20 13:08:40|201644.9|201594.9|201638|201588|201645.7|201595.7|201636.1|201586.1|20
1732108130000|2024-11-20 13:08:50|201638.7|201588.7|201646.8|201596.8|201652.2|201602.2|201638.7|201588.7|9
1732108140000|2024-11-20 13:09:00|201646.6|201596.6|201635.6|201585.6|201646.6|201596.6|201630.9|201580.9|15
1732108150000|2024-11-20 13:09:10|201633.3|201583.3|201671.7|201621.7|201671.7|201621.7|201627.8|201577.8|23
1732108160000|2024-11-20 13:09:20|201671.8|201621.8|201666.9|201616.9|201677|201627|201663.8|201613.8|25
1732108170000|2024-11-20 13:09:30|201671.5|201621.5|201670.6|201620.6|201676.2|201626.2|201670|201620|15
1732108180000|2024-11-20 13:09:40|201679.6|201629.6|201690.5|201640.5|201690.5|201640.5|201679.6|201629.6|12
1732108190000|2024-11-20 13:09:50|201688.8|201638.8|201735.8|201685.8|201753.9|201703.9|201688.8|201638.8|20
1732108200000|2024-11-20 13:10:00|201739.2|201689.2|201680.9|201630.9|201739.2|201689.2|201667.4|201617.4|22
1732108210000|2024-11-20 13:10:10|201677.9|201627.9|201683.3|201633.3|201686.2|201636.2|201677.8|201627.8|18
1732108220000|2024-11-20 13:10:20|201683.5|201633.5|201685.7|201635.7|201686.3|201636.3|201683|201633|11
1732108230000|2024-11-20 13:10:30|201685.8|201635.8|201685.7|201635.7|201685.8|201635.8|201685.7|201635.7|2
1732108240000|2024-11-20 13:10:40|201685.3|201635.3|201683.8|201633.8|201685.7|201635.7|201683.8|201633.8|3
1732108250000|2024-11-20 13:10:50|201685.5|201635.5|201682.8|201632.8|201694.8|201644.8|201682.8|201632.8|8
1732108260000|2024-11-20 13:11:00|201682.9|201632.9|201682.9|201632.9|201683.6|201633.6|201678.5|201628.5|11
1732108270000|2024-11-20 13:11:10|201682.7|201632.7|201683.8|201633.8|201690.1|201640.1|201682.7|201632.7|12
1732108280000|2024-11-20 13:11:20|201683.7|201633.7|201680|201630|201697.4|201647.4|201676.1|201626.1|12
1732108290000|2024-11-20 13:11:30|201680.4|201630.4|201675.2|201625.2|201680.4|201630.4|201669|201619|20
1732108300000|2024-11-20 13:11:40|201675.4|201625.4|201675.3|201625.3|201679.4|201629.4|201668.9|201618.9|14
1732108310000|2024-11-20 13:11:50|201675|201625|201674.6|201624.6|201682.7|201632.7|201671.5|201621.5|15
1732108320000|2024-11-20 13:12:00|201679.7|201629.7|201843.7|201793.7|201858.3|201808.3|201672.5|201622.5|24
1732108330000|2024-11-20 13:12:10|201845.3|201795.3|201823.5|201773.5|201845.3|201795.3|201820.1|201770.1|23
1732108340000|2024-11-20 13:12:20|201816.9|201766.9|201815.4|201765.4|201824.4|201774.4|201815.4|201765.4|25
1732108350000|2024-11-20 13:12:30|201815.6|201765.6|201927.8|201837.8|201931|201864.3|201815.6|201765.6|22
1732108360000|2024-11-20 13:12:40|201926.3|201836.3|201917.4|201827.4|201963|201904.5|201894.4|201827.4|24
1732108370000|2024-11-20 13:12:50|201922.3|201832.3|201951.2|201861.2|201973.2|201883.2|201917.6|201827.6|20
1732108380000|2024-11-20 13:13:00|201951.8|201861.8|201948.4|201858.4|201951.8|201861.8|201946.4|201856.4|13
1732108390000|2024-11-20 13:13:10|201948.9|201858.9|201969.9|201879.9|201980.4|201890.4|201948.9|201858.9|19
1732108400000|2024-11-20 13:13:20|201969.7|201879.7|201929|201839|201969.7|201879.7|201924.2|201834.2|27
1732108410000|2024-11-20 13:13:30|201923.4|201833.4|201908|201818|201931.1|201841.1|201907|201817|26
1732108420000|2024-11-20 13:13:40|201911|201821|201916.4|201826.4|201921.8|201831.8|201911|201821|13
1732108430000|2024-11-20 13:13:50|201916.9|201826.9|201920.6|201830.6|201922.3|201832.3|201915.5|201825.5|20
1732108440000|2024-11-20 13:14:00|201916.7|201826.7|201919.3|201829.3|201925.3|201835.3|201915.6|201825.6|21
1732108450000|2024-11-20 13:14:10|201915.6|201825.6|201905.6|201815.6|201923.5|201833.5|201898.8|201808.8|20
1732108460000|2024-11-20 13:14:20|201909.3|201819.3|201905.7|201815.7|201909.8|201819.8|201904.4|201814.4|16
1732108470000|2024-11-20 13:14:30|201905.9|201815.9|201908.7|201818.7|201912.6|201822.6|201905|201815|10
1732108480000|2024-11-20 13:14:40|201908.9|201818.9|201908.7|201818.7|201909.9|201819.9|201908.7|201818.7|12
1732108490000|2024-11-20 13:14:50|201908.5|201818.5|201862.9|201772.9|201908.5|201818.5|201860.3|201770.3|11
1732108500000|2024-11-20 13:15:00|201863.1|201773.1|201861.6|201771.6|201864.2|201774.2|201858.4|201768.4|11
1732108510000|2024-11-20 13:15:10|201861.8|201771.8|201843.5|201793.5|201865.1|201800.6|201843|201771.8|15
1732108520000|2024-11-20 13:15:20|201843.2|201793.2|201836.4|201786.4|201848.3|201798.3|201836.2|201786.2|14
1732108530000|2024-11-20 13:15:30|201836.5|201786.5|201836.2|201786.2|201837.9|201787.9|201835.2|201785.2|14
1732108540000|2024-11-20 13:15:40|201836|201786|201849.4|201799.4|201854.9|201804.9|201835.7|201785.7|20
1732108550000|2024-11-20 13:15:50|201849.3|201799.3|201902.2|201852.2|201915.3|201865.3|201842|201792|27
1732108560000|2024-11-20 13:16:00|201907.2|201857.2|201892.1|201842.1|201927.1|201877.1|201890|201840|27
1732108570000|2024-11-20 13:16:10|201892.3|201842.3|201891.2|201841.2|201894|201844|201891.2|201841.2|3
1732108580000|2024-11-20 13:16:20|201889.2|201839.2|201885.2|201835.2|201889.2|201839.2|201879.5|201829.5|5
1732108590000|2024-11-20 13:16:30|201887.8|201837.8|201895.9|201845.9|201897.9|201847.9|201886.2|201836.2|11
1732108600000|2024-11-20 13:16:40|201897.7|201847.7|201893.1|201843.1|201900.9|201850.9|201890.8|201840.8|13
1732108610000|2024-11-20 13:16:50|201891.1|201841.1|201888.1|201838.1|201891.1|201841.1|201888.1|201838.1|5
1732108620000|2024-11-20 13:17:00|201888.4|201838.4|201892.3|201842.3|201896.6|201846.6|201887.8|201837.8|18
1732108630000|2024-11-20 13:17:10|201892.6|201842.6|201893.8|201843.8|201901|201851|201890.6|201840.6|17
1732108640000|2024-11-20 13:17:20|201894.2|201844.2|201907.2|201857.2|201909.3|201859.3|201887.1|201837.1|18
1732108650000|2024-11-20 13:17:30|201907.1|201857.1|201906.6|201856.6|201908.9|201858.9|201906|201856|20
1732108660000|2024-11-20 13:17:40|201906.4|201856.4|201930.4|201880.4|201930.4|201880.4|201896.4|201846.4|18
1732108670000|2024-11-20 13:17:50|201927|201877|201926.9|201876.9|201928.9|201878.9|201922.3|201872.3|13
1732108680000|2024-11-20 13:18:00|201927.1|201877.1|201934.4|201884.4|201936.8|201886.8|201924.5|201874.5|10
1732108690000|2024-11-20 13:18:10|201941.8|201891.8|201940.6|201890.6|201942.9|201892.9|201937.5|201887.5|8
1732108700000|2024-11-20 13:18:20|201938.5|201888.5|201934.5|201884.5|201939.3|201889.3|201921.7|201871.7|16
1732108710000|2024-11-20 13:18:30|201935.3|201885.3|201927|201877|201935.3|201885.3|201926.7|201876.7|15
1732108720000|2024-11-20 13:18:40|201925.3|201875.3|201925.8|201875.8|201927.6|201877.6|201919.8|201869.8|13
1732108730000|2024-11-20 13:18:50|201925.6|201875.6|201926|201876|201926.3|201876.3|201925.3|201875.3|15
1732108740000|2024-11-20 13:19:00|201926.1|201876.1|201926.3|201876.3|201926.3|201876.3|201926|201876|4
1732108750000|2024-11-20 13:19:10|201922.9|201872.9|201924.4|201874.4|201928|201878|201922.9|201872.9|16
1732108760000|2024-11-20 13:19:20|201921.5|201871.5|201918.5|201868.5|201922.7|201872.7|201918.5|201868.5|9
1732108770000|2024-11-20 13:19:30|201920.3|201870.3|201922.9|201872.9|201922.9|201872.9|201919.6|201869.6|5
1732108780000|2024-11-20 13:19:40|201928.6|201878.6|201962.5|201912.5|202010.7|201950.1|201928.6|201878.6|19
1732108790000|2024-11-20 13:19:50|201923.9|201833.9|201903.4|201813.4|201924.9|201834.9|201902|201812|11
1732108800000|2024-11-20 13:20:00|201956.4|201866.4|201933.4|201883.4|201960.6|201883.6|201911.5|201861.5|20
1732108810000|2024-11-20 13:20:10|201937.7|201887.7|201932|201882|201942.5|201892.5|201928.1|201878.1|11
1732108820000|2024-11-20 13:20:20|201932.5|201882.5|201986.7|201896.7|201990.2|201900.2|201932.5|201862.6|17
1732108830000|2024-11-20 13:20:30|201992.3|201902.3|201937.1|201887.1|201992.3|201902.3|201895.3|201845.3|13
1732108840000|2024-11-20 13:20:40|201935.1|201885.1|201971.3|201921.3|201978.7|201928.7|201934.2|201884.2|13
1732108850000|2024-11-20 13:20:50|201972.6|201922.6|201986|201936|201986|201936|201968.3|201918.3|22
1732108860000|2024-11-20 13:21:00|201965.8|201915.8|201960.1|201910.1|201980.6|201930.6|201960.1|201910.1|30
1732108870000|2024-11-20 13:21:10|201962.4|201912.4|201938.4|201888.4|201969.3|201919.3|201932.3|201882.3|19
1732108880000|2024-11-20 13:21:20|201936.1|201886.1|201950.1|201900.1|201957.2|201907.2|201936.1|201886.1|14
1732108890000|2024-11-20 13:21:30|201950.6|201900.6|201959.9|201909.9|201967.5|201917.5|201950.6|201900.6|16
1732108900000|2024-11-20 13:21:40|201951.7|201901.7|201923.9|201873.9|201951.7|201901.7|201908.9|201858.9|14
1732108910000|2024-11-20 13:21:50|201928.3|201878.3|201928.1|201878.1|201936.3|201886.3|201916.7|201866.7|31
1732108920000|2024-11-20 13:22:00|201925.1|201875.1|201934.2|201884.2|201939.8|201889.8|201925.1|201875.1|18
1732108930000|2024-11-20 13:22:10|201934.4|201884.4|201935.9|201885.9|201941.3|201891.3|201925.3|201875.3|24
1732108940000|2024-11-20 13:22:20|201929.9|201879.9|201964.8|201914.8|201969.5|201919.5|201929.9|201879.9|16
1732108950000|2024-11-20 13:22:30|201966.9|201916.9|201963.2|201913.2|201997.3|201947.3|201963.2|201913.2|13
1732108960000|2024-11-20 13:22:40|201962.2|201912.2|201951|201901|201962.5|201912.5|201951|201901|7
1732108970000|2024-11-20 13:22:50|201954|201904|201971.9|201921.9|201977.3|201927.3|201954|201904|17
1732108980000|2024-11-20 13:23:00|201982.5|201932.5|201995.2|201945.2|202004.4|201954.4|201982.5|201932.5|19
1732108990000|2024-11-20 13:23:10|201996|201946|201996.7|201946.7|202003.5|201953.5|201995.1|201945.1|18
1732109000000|2024-11-20 13:23:20|202012.4|201922.4|202017.5|201927.5|202020.9|201930.9|202012.4|201922.4|17
1732109010000|2024-11-20 13:23:30|202018|201928|202000.7|201950.7|202018.5|201955|201999.7|201925.5|20
1732109020000|2024-11-20 13:23:40|202001.4|201951.4|202022.4|201932.4|202023.5|201952.5|202000|201928.7|10
1732109030000|2024-11-20 13:23:50|202022.7|201932.7|202023.2|201933.2|202025.2|201935.2|202021|201931|9
1732109040000|2024-11-20 13:24:00|202024.4|201934.4|202006|201956|202032.6|201982.6|201999.6|201932.4|19
1732109050000|2024-11-20 13:24:10|201997.5|201947.5|201996.7|201946.7|202014.8|201964.8|201972.5|201922.5|26
1732109060000|2024-11-20 13:24:20|201993.2|201943.2|201999.8|201949.8|202002.4|201952.4|201993.2|201943.2|18
1732109070000|2024-11-20 13:24:30|202004.7|201954.7|202008.5|201958.5|202012.3|201962.3|202004.7|201954.7|7
1732109080000|2024-11-20 13:24:40|202005.5|201955.5|202062.9|202012.9|202071.4|202021.4|202004.3|201954.3|21
1732109090000|2024-11-20 13:24:50|202062.1|202012.1|202079.8|202029.8|202085.3|202035.3|202062.1|202012.1|21
1732109100000|2024-11-20 13:25:00|202071.7|202021.7|202055.8|202005.8|202071.7|202021.7|202041.9|201991.9|26
1732109110000|2024-11-20 13:25:10|202058|202008|202016.8|201966.8|202058|202008|202009.4|201959.4|26
1732109120000|2024-11-20 13:25:20|202011.4|201961.4|202077.2|202027.2|202080.5|202030.5|202002.9|201952.9|26
1732109130000|2024-11-20 13:25:30|202077|202027|202058.4|202008.4|202086|202036|202051.6|202001.6|23
1732109140000|2024-11-20 13:25:40|202058.6|202008.6|202058|202008|202062.3|202012.3|202052.2|202002.2|24
1732109150000|2024-11-20 13:25:50|202061.2|202011.2|202062.6|202012.6|202075.7|202025.7|202055.8|202005.8|26
1732109160000|2024-11-20 13:26:00|202063.2|202013.2|202058.3|202008.3|202073.1|202023.1|202057.8|202007.8|27
1732109170000|2024-11-20 13:26:10|202058.9|202008.9|202075.8|202025.8|202080.2|202030.2|202058.8|202008.8|20
1732109180000|2024-11-20 13:26:20|202084.1|202034.1|202077.8|202027.8|202084.1|202034.1|202076.6|202026.6|14
1732109190000|2024-11-20 13:26:30|202077.5|202027.5|202079.1|202029.1|202079.2|202029.2|202077.3|202027.3|10
1732109200000|2024-11-20 13:26:40|202078.4|202028.4|202129.7|202079.7|202130.9|202080.9|202075.8|202025.8|23
1732109210000|2024-11-20 13:26:50|202127.5|202077.5|202165.7|202115.7|202167.4|202117.4|202127.5|202077.5|28
1732109220000|2024-11-20 13:27:00|202165.8|202115.8|202200.4|202150.4|202205.1|202155.1|202159.4|202109.4|26
1732109230000|2024-11-20 13:27:10|202206.4|202156.4|202179.7|202129.7|202214.8|202164.8|202172.8|202122.8|21
1732109240000|2024-11-20 13:27:20|202177|202127|202163.8|202113.8|202178.5|202128.5|202163.8|202113.8|26
1732109250000|2024-11-20 13:27:30|202163.3|202113.3|202169.2|202119.2|202175.7|202125.7|202163.3|202113.3|16
1732109260000|2024-11-20 13:27:40|202168.9|202118.9|202172.9|202122.9|202172.9|202122.9|202164.8|202114.8|16
1732109270000|2024-11-20 13:27:50|202166.2|202116.2|202166.3|202116.3|202166.5|202116.5|202164.9|202114.9|15
1732109280000|2024-11-20 13:28:00|202165.1|202115.1|202163.4|202113.4|202173.7|202123.7|202162|202112|15
1732109290000|2024-11-20 13:28:10|202162.4|202112.4|202167.6|202117.6|202170.7|202120.7|202116.5|202066.5|16
1732109300000|2024-11-20 13:28:20|202167.7|202117.7|202139.8|202089.8|202172|202122|202115.3|202065.3|21
1732109310000|2024-11-20 13:28:30|202139.6|202089.6|202128.4|202078.4|202160.5|202110.5|202128|202078|23
1732109320000|2024-11-20 13:28:40|202120.5|202070.5|202120.3|202070.3|202133.5|202083.5|202116.5|202066.5|22
1732109330000|2024-11-20 13:28:50|202120.1|202070.1|202115.5|202065.5|202120.1|202070.1|202111.9|202061.9|19
1732109340000|2024-11-20 13:29:00|202111.9|202061.9|202074.5|202024.5|202115.4|202065.4|202070.8|202020.8|14
1732109350000|2024-11-20 13:29:10|202084.4|202034.4|202096.7|202046.7|202102.9|202052.9|202074.5|202024.5|28
1732109360000|2024-11-20 13:29:20|202096.6|202046.6|202079.8|202029.8|202104.6|202054.6|202077.1|202027.1|18
1732109370000|2024-11-20 13:29:30|202078.6|202028.6|202110.6|202060.6|202118.7|202068.7|202073.5|202023.5|22
1732109380000|2024-11-20 13:29:40|202110.5|202060.5|202116.6|202066.6|202120.9|202070.9|202075.1|202025.1|20
1732109390000|2024-11-20 13:29:50|202126.2|202076.2|202114.7|202064.7|202126.2|202076.2|202111|202061|14
1732109400000|2024-11-20 13:30:00|202128.5|202078.5|202171.9|202121.9|202176|202126|202123.8|202073.8|29
1732109410000|2024-11-20 13:30:10|202172.1|202122.1|202158.8|202108.8|202195.9|202145.9|202158.3|202108.3|22
1732109420000|2024-11-20 13:30:20|202159.9|202109.9|202166.5|202116.5|202171.9|202121.9|202159.9|202109.9|12
1732109430000|2024-11-20 13:30:30|202167.5|202117.5|202170.7|202080.7|202171.5|202119.4|202161.1|202071.7|14
1732109440000|2024-11-20 13:30:40|202178.5|202088.5|202178.7|202128.7|202188.5|202130.8|202161|202088.5|21
1732109450000|2024-11-20 13:30:50|202178.8|202128.8|202196.4|202146.4|202196.4|202146.4|202178.8|202128.8|22
1732109460000|2024-11-20 13:31:00|202193.8|202143.8|202188.8|202138.8|202197.6|202147.6|202150|202100|16
1732109470000|2024-11-20 13:31:10|202188.6|202138.6|202191.3|202141.3|202198.3|202148.3|202184.9|202134.9|12
1732109480000|2024-11-20 13:31:20|202189.4|202139.4|202189.3|202139.3|202197.1|202147.1|202186.6|202136.6|16
1732109490000|2024-11-20 13:31:30|202185.3|202135.3|202205.9|202155.9|202206.5|202156.5|202185.3|202135.3|17
1732109500000|2024-11-20 13:31:40|202205|202155|202292.9|202242.9|202301.2|202251.2|202205|202155|21
1732109510000|2024-11-20 13:31:50|202294.1|202244.1|202326.1|202276.1|202346.8|202296.8|202294.1|202244.1|29
1732109520000|2024-11-20 13:32:00|202327.9|202277.9|202323.5|202273.5|202346.7|202296.7|202300.4|202250.4|29
1732109530000|2024-11-20 13:32:10|202318.5|202268.5|202316.6|202266.6|202327|202277|202316.6|202266.6|19
1732109540000|2024-11-20 13:32:20|202322|202272|202321.5|202271.5|202325.1|202275.1|202321.1|202271.1|7
1732109550000|2024-11-20 13:32:30|202318.9|202268.9|202321.7|202271.7|202324.5|202274.5|202318.6|202268.6|8
1732109560000|2024-11-20 13:32:40|202327.5|202277.5|202320.6|202270.6|202327.5|202277.5|202319.6|202269.6|8
1732109570000|2024-11-20 13:32:50|202318.4|202268.4|202291.5|202241.5|202318.4|202268.4|202291.5|202241.5|11
1732109580000|2024-11-20 13:33:00|202294.3|202244.3|202300.1|202250.1|202300.1|202250.1|202290.9|202240.9|10
1732109590000|2024-11-20 13:33:10|202304.9|202254.9|202298.1|202248.1|202308.6|202258.6|202298.1|202248.1|10
1732109600000|2024-11-20 13:33:20|202300.8|202250.8|202299.4|202249.4|202301.4|202251.4|202299|202249|5
1732109610000|2024-11-20 13:33:30|202297.8|202247.8|202284.1|202234.1|202302.4|202252.4|202277.5|202227.5|16
1732109620000|2024-11-20 13:33:40|202279.3|202229.3|202280.4|202230.4|202283|202233|202279.3|202229.3|9
1732109630000|2024-11-20 13:33:50|202280.5|202230.5|202277.3|202227.3|202281.3|202231.3|202256.1|202206.1|18
1732109640000|2024-11-20 13:34:00|202277.5|202227.5|202264.7|202214.7|202284.4|202234.4|202261.8|202211.8|20
1732109650000|2024-11-20 13:34:10|202265|202215|202288.1|202238.1|202292|202242|202265|202215|22
1732109660000|2024-11-20 13:34:20|202286.8|202236.8|202286.9|202236.9|202292|202242|202282.4|202232.4|27
1732109670000|2024-11-20 13:34:30|202286.7|202236.7|202285.4|202235.4|202290.4|202240.4|202280.1|202230.1|26
1732109680000|2024-11-20 13:34:40|202286.7|202236.7|202288|202238|202289.7|202239.7|202282.6|202232.6|27
1732109690000|2024-11-20 13:34:50|202286.8|202236.8|202284.5|202234.5|202287.3|202237.3|202275.8|202225.8|26
1732109700000|2024-11-20 13:35:00|202283.9|202233.9|202278.4|202228.4|202285|202235|202274.7|202224.7|19
1732109710000|2024-11-20 13:35:10|202279.3|202229.3|202284.9|202234.9|202285.2|202235.2|202279.3|202229.3|13
1732109720000|2024-11-20 13:35:20|202285.1|202235.1|202280.6|202230.6|202285.1|202235.1|202278.1|202228.1|16
1732109730000|2024-11-20 13:35:30|202279.6|202229.6|202282.1|202192.1|202284.6|202229.6|202253.8|202187.8|12
1732109740000|2024-11-20 13:35:40|202280.3|202190.3|202276.9|202186.9|202284.5|202194.5|202271.6|202181.6|10
1732109750000|2024-11-20 13:35:50|202279.6|202189.6|202257|202207|202279.6|202207|202257|202183.8|9
1732109760000|2024-11-20 13:36:00|202257.9|202207.9|202289.4|202239.4|202292.2|202242.2|202257.9|202207.9|26
1732109770000|2024-11-20 13:36:10|202288.8|202238.8|202365.6|202315.6|202367.4|202317.4|202288.7|202238.7|27
1732109780000|2024-11-20 13:36:20|202365.8|202315.8|202366.3|202316.3|202368.5|202318.5|202364.2|202314.2|13
1732109790000|2024-11-20 13:36:30|202369.5|202319.5|202364.8|202314.8|202371.5|202321.5|202362.2|202312.2|23
1732109800000|2024-11-20 13:36:40|202365.3|202315.3|202366.6|202316.6|202369.7|202319.7|202354.6|202304.6|25
1732109810000|2024-11-20 13:36:50|202366.9|202316.9|202366.6|202316.6|202366.9|202316.9|202355.8|202305.8|25
1732109820000|2024-11-20 13:37:00|202366.5|202316.5|202326.7|202276.7|202366.6|202316.6|202320.3|202270.3|25
1732109830000|2024-11-20 13:37:10|202326.5|202276.5|202321.8|202271.8|202326.5|202276.5|202317.8|202267.8|20
1732109840000|2024-11-20 13:37:20|202320|202270|202348.5|202258.5|202348.5|202273.2|202309.2|202247.7|20
1732109850000|2024-11-20 13:37:30|202347.8|202257.8|202347|202297|202361.5|202307|202332.3|202256.8|24
1732109860000|2024-11-20 13:37:40|202347.2|202297.2|202356.9|202306.9|202362.5|202312.5|202346.3|202296.3|22
1732109870000|2024-11-20 13:37:50|202357|202307|202360.7|202310.7|202364.8|202314.8|202356.4|202306.4|22
1732109880000|2024-11-20 13:38:00|202360.3|202310.3|202404.7|202354.7|202409.3|202359.3|202360.3|202310.3|19
1732109890000|2024-11-20 13:38:10|202404.8|202354.8|202539.5|202489.5|202540.7|202490.7|202404.8|202354.8|27
1732109900000|2024-11-20 13:38:20|202541.8|202491.8|202568.4|202478.4|202573.7|202514.9|202541.8|202466.2|27
1732109910000|2024-11-20 13:38:30|202567.7|202477.7|202567.6|202477.6|202576.5|202486.5|202565.5|202475.5|10
1732109920000|2024-11-20 13:38:40|202565.2|202475.2|202566.5|202476.5|202566.5|202476.5|202564.5|202474.5|4
1732109930000|2024-11-20 13:38:50|202547.8|202497.8|202540.8|202490.8|202547.8|202497.8|202540.8|202490.8|17
1732109940000|2024-11-20 13:39:00|202543|202493|202540.2|202490.2|202545.5|202495.5|202533.4|202483.4|25
1732109950000|2024-11-20 13:39:10|202537.1|202487.1|202578.3|202528.3|202579.3|202529.3|202537.1|202487.1|26
1732109960000|2024-11-20 13:39:20|202578.1|202528.1|202537.2|202487.2|202578.4|202528.4|202536.5|202486.5|24
1732109970000|2024-11-20 13:39:30|202537.1|202487.1|202582.7|202532.7|202583.7|202533.7|202537.1|202487.1|25
1732109980000|2024-11-20 13:39:40|202582|202532|202576.9|202526.9|202583.7|202533.7|202573.6|202523.6|32
1732109990000|2024-11-20 13:39:50|202575.8|202525.8|202569.4|202519.4|202576.7|202526.7|202567.5|202517.5|15
1732110000000|2024-11-20 13:40:00|202569.3|202519.3|202578.3|202528.3|202578.3|202528.3|202564.5|202514.5|20
1732110010000|2024-11-20 13:40:10|202578.2|202528.2|202585.3|202535.3|202587.3|202537.3|202576.6|202526.6|12
1732110020000|2024-11-20 13:40:20|202584.6|202534.6|202579.2|202529.2|202593.2|202543.2|202576.6|202526.6|24
1732110030000|2024-11-20 13:40:30|202578.1|202528.1|202589.2|202539.2|202592.1|202542.1|202574.5|202524.5|22
1732110040000|2024-11-20 13:40:40|202589|202539|202542.8|202492.8|202589|202539|202496.4|202446.4|26
1732110050000|2024-11-20 13:40:50|202546.1|202496.1|202585|202535|202590.8|202540.8|202544.9|202494.9|33
1732110060000|2024-11-20 13:41:00|202579.7|202529.7|202585.6|202535.6|202586.7|202536.7|202575.8|202525.8|29
1732110070000|2024-11-20 13:41:10|202586.2|202536.2|202552.6|202502.6|202586.2|202536.2|202547.2|202497.2|31
1732110080000|2024-11-20 13:41:20|202554.6|202504.6|202572|202522|202580.6|202530.6|202554.6|202504.6|21
1732110090000|2024-11-20 13:41:30|202571.1|202521.1|202592.7|202542.7|202600.1|202550.1|202570.9|202520.9|27
1732110100000|2024-11-20 13:41:40|202592.9|202542.9|202601|202551|202606.3|202556.3|202592.9|202542.9|22
1732110110000|2024-11-20 13:41:50|202599.8|202549.8|202656.1|202606.1|202696.3|202646.3|202593.8|202543.8|27
1732110120000|2024-11-20 13:42:00|202654.8|202604.8|202675.5|202625.5|202684|202634|202654.8|202604.8|32
1732110130000|2024-11-20 13:42:10|202683.7|202633.7|202618.9|202568.9|202687|202637|202609.4|202559.4|33
1732110140000|2024-11-20 13:42:20|202624.8|202574.8|202562.6|202512.6|202624.8|202574.8|202562.6|202512.6|30
1732110150000|2024-11-20 13:42:30|202561.8|202511.8|202495.8|202445.8|202566.6|202516.6|202494.3|202444.3|32
1732110160000|2024-11-20 13:42:40|202497.4|202447.4|202567.9|202517.9|202567.9|202517.9|202494.8|202444.8|27
1732110170000|2024-11-20 13:42:50|202569.3|202519.3|202553.9|202503.9|202575.1|202525.1|202546.6|202496.6|33
1732110180000|2024-11-20 13:43:00|202560.9|202510.9|202483.4|202433.4|202560.9|202510.9|202483.2|202433.2|24
1732110190000|2024-11-20 13:43:10|202482.7|202432.7|202451.8|202401.8|202505.5|202455.5|202442.8|202392.8|27
1732110200000|2024-11-20 13:43:20|202461.3|202411.3|202493.1|202443.1|202495.9|202445.9|202443.2|202393.2|33
1732110210000|2024-11-20 13:43:30|202490.9|202440.9|202522.1|202472.1|202533.9|202483.9|202490.7|202440.7|27
1732110220000|2024-11-20 13:43:40|202524.1|202474.1|202529.4|202479.4|202537.3|202487.3|202485.9|202435.9|24
1732110230000|2024-11-20 13:43:50|202529.6|202479.6|202529.8|202479.8|202533.5|202483.5|202524.4|202474.4|24
1732110240000|2024-11-20 13:44:00|202530.9|202480.9|202528.9|202478.9|202535.1|202485.1|202523.1|202473.1|20
1732110250000|2024-11-20 13:44:10|202529.1|202479.1|202517.3|202467.3|202533|202483|202506.9|202456.9|21
1732110260000|2024-11-20 13:44:20|202519.9|202469.9|202463.5|202413.5|202519.9|202469.9|202462.4|202412.4|18
1732110270000|2024-11-20 13:44:30|202466|202416|202470.5|202420.5|202479.2|202429.2|202465.9|202415.9|18
1732110280000|2024-11-20 13:44:40|202469.4|202419.4|202526.2|202476.2|202526.2|202476.2|202469.4|202419.4|19
1732110290000|2024-11-20 13:44:50|202527.2|202477.2|202520.1|202470.1|202530.7|202480.7|202513.8|202463.8|27
1732110300000|2024-11-20 13:45:00|202524.7|202474.7|202517.2|202467.2|202567.8|202517.8|202512.7|202462.7|30
1732110310000|2024-11-20 13:45:10|202519.2|202469.2|202526.9|202476.9|202528.2|202478.2|202515|202465|23
1732110320000|2024-11-20 13:45:20|202526.7|202476.7|202530.3|202480.3|202531.6|202481.6|202517.7|202467.7|25
1732110330000|2024-11-20 13:45:30|202530.6|202480.6|202532|202482|202536.7|202486.7|202527.6|202477.6|22
1732110340000|2024-11-20 13:45:40|202534.4|202484.4|202526.5|202476.5|202534.4|202484.4|202520.5|202470.5|25
1732110350000|2024-11-20 13:45:50|202526.7|202476.7|202561.7|202511.7|202561.7|202511.7|202526.7|202476.7|30
1732110360000|2024-11-20 13:46:00|202559.7|202509.7|202556.2|202506.2|202570.7|202520.7|202550.7|202500.7|25
1732110370000|2024-11-20 13:46:10|202518.5|202468.5|202536.9|202486.9|202540.6|202490.6|202518.5|202468.5|24
1732110380000|2024-11-20 13:46:20|202534.6|202484.6|202530.6|202480.6|202534.6|202484.6|202521.9|202471.9|17
1732110390000|2024-11-20 13:46:30|202535.8|202485.8|202527.1|202477.1|202543.4|202493.4|202525.8|202475.8|33
1732110400000|2024-11-20 13:46:40|202525.2|202475.2|202526.3|202476.3|202530.1|202480.1|202520.4|202470.4|18
1732110410000|2024-11-20 13:46:50|202528.6|202478.6|202527|202477|202528.6|202478.6|202521|202471|11
1732110420000|2024-11-20 13:47:00|202526.9|202476.9|202496|202446|202527.2|202477.2|202488.7|202438.7|22
1732110430000|2024-11-20 13:47:10|202496.1|202446.1|202490.1|202440.1|202499.8|202449.8|202475.9|202425.9|23
1732110440000|2024-11-20 13:47:20|202488.4|202438.4|202487.5|202437.5|202491.2|202441.2|202481.8|202431.8|18
1732110450000|2024-11-20 13:47:30|202487.1|202437.1|202495.3|202445.3|202495.5|202445.5|202487.1|202437.1|13
1732110460000|2024-11-20 13:47:40|202495|202445|202486.8|202436.8|202497.2|202447.2|202483.2|202433.2|21
1732110470000|2024-11-20 13:47:50|202487.4|202437.4|202477.7|202427.7|202487.5|202437.5|202472.1|202422.1|20
1732110480000|2024-11-20 13:48:00|202475.7|202425.7|202505.2|202455.2|202513.3|202463.3|202474.2|202424.2|17
1732110490000|2024-11-20 13:48:10|202505|202455|202548.6|202498.6|202553|202503|202504.8|202454.8|31
1732110500000|2024-11-20 13:48:20|202548.8|202498.8|202562.2|202512.2|202568.2|202518.2|202547.6|202497.6|24
1732110510000|2024-11-20 13:48:30|202562.4|202512.4|202532.7|202482.7|202562.4|202512.4|202529.2|202479.2|15
1732110520000|2024-11-20 13:48:40|202532.5|202482.5|202532.9|202482.9|202532.9|202482.9|202529.8|202479.8|16
1732110530000|2024-11-20 13:48:50|202535.4|202485.4|202551.5|202501.5|202559.5|202509.5|202535.4|202485.4|30
1732110540000|2024-11-20 13:49:00|202549.2|202499.2|202557.7|202507.7|202568.9|202518.9|202545.8|202495.8|23
1732110550000|2024-11-20 13:49:10|202554.5|202504.5|202517.2|202467.2|202561.1|202511.1|202517.2|202467.2|26
1732110560000|2024-11-20 13:49:20|202522|202472|202483.9|202433.9|202532.4|202482.4|202473.2|202423.2|21
1732110570000|2024-11-20 13:49:30|202484.1|202434.1|202514.1|202464.1|202524|202474|202480.8|202430.8|26
1732110580000|2024-11-20 13:49:40|202513.7|202463.7|202497.1|202447.1|202524.2|202474.2|202492.7|202442.7|20
1732110590000|2024-11-20 13:49:50|202501.4|202451.4|202504.7|202454.7|202510.8|202460.8|202494|202444|22
1732110600000|2024-11-20 13:50:00|202506.7|202456.7|202519.9|202469.9|202525.9|202475.9|202500.4|202450.4|17
1732110610000|2024-11-20 13:50:10|202527.4|202477.4|202520|202470|202527.4|202477.4|202514.7|202464.7|13
1732110620000|2024-11-20 13:50:20|202519.8|202469.8|202485.3|202435.3|202522.1|202472.1|202471.7|202421.7|23
1732110630000|2024-11-20 13:50:30|202492.1|202442.1|202489|202439|202494.7|202444.7|202487.3|202437.3|22
1732110640000|2024-11-20 13:50:40|202484.2|202434.2|202482.4|202432.4|202495.9|202445.9|202476.7|202426.7|17
1732110650000|2024-11-20 13:50:50|202484|202434|202445.9|202395.9|202487.2|202437.2|202445.9|202395.9|21
1732110660000|2024-11-20 13:51:00|202444.6|202394.6|202446.4|202396.4|202467.7|202417.7|202444.6|202394.6|17
1732110670000|2024-11-20 13:51:10|202446.2|202396.2|202432.5|202382.5|202446.2|202396.2|202430.5|202380.5|15
1732110680000|2024-11-20 13:51:20|202437.2|202387.2|202444|202394|202444.1|202394.1|202428.2|202378.2|17
1732110690000|2024-11-20 13:51:30|202444.1|202394.1|202439.4|202389.4|202444.1|202394.1|202439.4|202389.4|12
1732110700000|2024-11-20 13:51:40|202439.6|202389.6|202440.1|202390.1|202440.1|202390.1|202439.6|202389.6|2
1732110710000|2024-11-20 13:51:50|202439.9|202389.9|202438|202388|202440.2|202390.2|202437.5|202387.5|11
1732110720000|2024-11-20 13:52:00|202437.9|202387.9|202473.7|202423.7|202473.7|202423.7|202437.9|202387.9|15
1732110730000|2024-11-20 13:52:10|202467.4|202417.4|202402.4|202352.4|202467.4|202417.4|202396.9|202346.9|18
1732110740000|2024-11-20 13:52:20|202401.5|202351.5|202405.4|202355.4|202407.8|202357.8|202401.5|202351.5|14
1732110750000|2024-11-20 13:52:30|202431.8|202341.8|202417.7|202327.7|202432.4|202342.4|202415|202325|16
1732110760000|2024-11-20 13:52:40|202420.8|202330.8|202433.5|202383.5|202438.9|202385.8|202420.6|202330.6|10
1732110770000|2024-11-20 13:52:50|202442.7|202392.7|202465|202415|202473.5|202423.5|202432.5|202382.5|22
1732110780000|2024-11-20 13:53:00|202465.5|202415.5|202430.5|202380.5|202466.2|202416.2|202429.8|202379.8|17
1732110790000|2024-11-20 13:53:10|202438.8|202388.8|202500.5|202450.5|202500.5|202450.5|202436.1|202386.1|10
1732110800000|2024-11-20 13:53:20|202499.2|202449.2|202455.5|202405.5|202501.9|202451.9|202455.5|202405.5|27
1732110810000|2024-11-20 13:53:30|202456.4|202406.4|202411.6|202361.6|202471.6|202421.6|202411.6|202361.6|22
1732110820000|2024-11-20 13:53:40|202417.5|202367.5|202410.8|202360.8|202418.6|202368.6|202405.9|202355.9|29
1732110830000|2024-11-20 13:53:50|202409.5|202359.5|202428|202378|202436.7|202386.7|202409.5|202359.5|8
1732110840000|2024-11-20 13:54:00|202423.8|202373.8|202428.3|202378.3|202428.3|202378.3|202423.8|202373.8|3
1732110850000|2024-11-20 13:54:10|202435.9|202385.9|202459.7|202369.7|202462.1|202385.9|202430.1|202363.4|10
1732110870000|2024-11-20 13:54:30|202472|202382|202469.6|202419.6|202472.1|202422.1|202462.4|202382|9
1732110880000|2024-11-20 13:54:40|202470.4|202420.4|202460.1|202410.1|202470.4|202420.4|202460.1|202410.1|10
1732110890000|2024-11-20 13:54:50|202468.6|202418.6|202431.9|202381.9|202469|202419|202431.9|202381.9|15
1732110900000|2024-11-20 13:55:00|202432.1|202382.1|202434.6|202384.6|202434.6|202384.6|202431.4|202381.4|4
1732110910000|2024-11-20 13:55:10|202432.4|202382.4|202451.6|202401.6|202460|202410|202432.4|202382.4|5
1732110920000|2024-11-20 13:55:20|202453.4|202403.4|202438.6|202388.6|202453.4|202403.4|202438.6|202388.6|14
1732110930000|2024-11-20 13:55:30|202440.3|202390.3|202434.2|202384.2|202456|202406|202434.2|202384.2|16
1732110940000|2024-11-20 13:55:40|202435.2|202385.2|202395.9|202345.9|202439.1|202389.1|202393|202343|18
1732110950000|2024-11-20 13:55:50|202396.9|202346.9|202393.4|202343.4|202418.4|202368.4|202393.4|202343.4|13
1732110960000|2024-11-20 13:56:00|202393.6|202343.6|202399.5|202349.5|202413.3|202363.3|202393.6|202343.6|12
1732110970000|2024-11-20 13:56:10|202399.4|202349.4|202393|202343|202401.3|202351.3|202390.4|202340.4|10
1732110980000|2024-11-20 13:56:20|202393.2|202343.2|202396.7|202346.7|202396.7|202346.7|202391.2|202341.2|8
1732110990000|2024-11-20 13:56:30|202398.9|202348.9|202398.9|202348.9|202402.4|202352.4|202391.3|202341.3|19
1732111000000|2024-11-20 13:56:40|202397.6|202347.6|202399.6|202349.6|202406.6|202356.6|202395.7|202345.7|23
1732111010000|2024-11-20 13:56:50|202398.1|202348.1|202406|202356|202406.5|202356.5|202396.6|202346.6|31
1732111020000|2024-11-20 13:57:00|202406.1|202356.1|202437.3|202387.3|202446.3|202396.3|202400.9|202350.9|16
1732111030000|2024-11-20 13:57:10|202437.2|202387.2|202441|202391|202442.9|202392.9|202437.1|202387.1|15
1732111040000|2024-11-20 13:57:20|202442|202392|202451.2|202401.2|202458.5|202408.5|202441|202391|20
1732111050000|2024-11-20 13:57:30|202453.7|202403.7|202405.2|202355.2|202454.8|202404.8|202403.4|202353.4|17
1732111060000|2024-11-20 13:57:40|202408.7|202358.7|202419.5|202369.5|202421.8|202371.8|202400.7|202350.7|26
1732111070000|2024-11-20 13:57:50|202422|202372|202419|202369|202423.5|202373.5|202412.9|202362.9|20
1732111080000|2024-11-20 13:58:00|202417.4|202367.4|202385.9|202335.9|202418.6|202368.6|202383.7|202333.7|13
1732111090000|2024-11-20 13:58:10|202390.5|202340.5|202388.8|202338.8|202390.5|202340.5|202388.2|202338.2|4
1732111100000|2024-11-20 13:58:20|202395.5|202345.5|202400|202350|202407.1|202357.1|202391.3|202341.3|21
1732111110000|2024-11-20 13:58:30|202402.2|202352.2|202409.2|202359.2|202409.2|202359.2|202398.9|202348.9|37
1732111120000|2024-11-20 13:58:40|202408.5|202358.5|202405.4|202355.4|202412.3|202362.3|202391.8|202341.8|37
1732111130000|2024-11-20 13:58:50|202404.9|202354.9|202408.3|202358.3|202416.7|202366.7|202403.9|202353.9|35
1732111140000|2024-11-20 13:59:00|202410.3|202360.3|202412.3|202362.3|202428.5|202378.5|202405.5|202355.5|21
1732111150000|2024-11-20 13:59:10|202412.8|202362.8|202453.8|202403.8|202462.4|202412.4|202412.3|202362.3|23
1732111160000|2024-11-20 13:59:20|202454.8|202404.8|202458|202408|202463|202413|202454.8|202404.8|11
1732111170000|2024-11-20 13:59:30|202457.1|202407.1|202452.9|202402.9|202457.1|202407.1|202452.7|202402.7|11
1732111180000|2024-11-20 13:59:40|202453.8|202403.8|202457.8|202407.8|202464|202414|202452.6|202402.6|16
1732111190000|2024-11-20 13:59:50|202455.6|202405.6|202461.8|202411.8|202464.7|202414.7|202455.6|202405.6|7
1732111200000|2024-11-20 14:00:00|202460.1|202410.1|202467.6|202417.6|202471.3|202421.3|202460.1|202410.1|7
1732111210000|2024-11-20 14:00:10|202468.5|202418.5|202468.5|202418.5|202468.5|202418.5|202468.5|202418.5|1
1732111220000|2024-11-20 14:00:20|202466.7|202416.7|202465.1|202415.1|202466.7|202416.7|202465.1|202415.1|2
1732111230000|2024-11-20 14:00:30|202467.8|202417.8|202468.7|202418.7|202468.7|202418.7|202466.3|202416.3|4
1732111240000|2024-11-20 14:00:40|202467.3|202417.3|202468|202418|202468.2|202418.2|202467.3|202417.3|3
1732111250000|2024-11-20 14:00:50|202466.6|202416.6|202466.6|202416.6|202466.6|202416.6|202466.6|202416.6|1
1732111260000|2024-11-20 14:01:00|202467.6|202417.6|202464.2|202414.2|202467.6|202417.6|202464.2|202414.2|3
1732111270000|2024-11-20 14:01:10|202465.3|202415.3|202475.5|202425.5|202478.8|202428.8|202464.4|202414.4|7
1732111280000|2024-11-20 14:01:20|202472.8|202422.8|202496.4|202446.4|202501.3|202451.3|202472.8|202422.8|25
1732111290000|2024-11-20 14:01:30|202497.2|202447.2|202485.4|202435.4|202497.2|202447.2|202484.5|202434.5|14
1732111300000|2024-11-20 14:01:40|202485.7|202435.7|202490.5|202440.5|202490.5|202440.5|202484.1|202434.1|22
1732111310000|2024-11-20 14:01:50|202490.3|202440.3|202493.5|202443.5|202503.5|202453.5|202489.7|202439.7|14
1732111320000|2024-11-20 14:02:00|202492.7|202442.7|202498|202448|202505.7|202455.7|202492.7|202442.7|21
1732111330000|2024-11-20 14:02:10|202498.4|202448.4|202568.7|202518.7|202572|202522|202498.4|202448.4|22
1732111340000|2024-11-20 14:02:20|202569.6|202519.6|202561.5|202511.5|202576.7|202526.7|202556.7|202506.7|29
1732111350000|2024-11-20 14:02:30|202564.6|202514.6|202563.5|202513.5|202567.6|202517.6|202563.4|202513.4|19
1732111360000|2024-11-20 14:02:40|202554.6|202504.6|202562.7|202512.7|202568.2|202518.2|202554|202504|24
1732111370000|2024-11-20 14:02:50|202563|202513|202513.1|202463.1|202567.7|202517.7|202509.3|202459.3|30
1732111380000|2024-11-20 14:03:00|202511.3|202461.3|202482.3|202432.3|202511.3|202461.3|202482.1|202432.1|16
1732111390000|2024-11-20 14:03:10|202481.2|202431.2|202489.6|202439.6|202489.9|202439.9|202481.2|202431.2|12
1732111400000|2024-11-20 14:03:20|202490|202440|202491.1|202441.1|202493.8|202443.8|202482.9|202432.9|27
1732111410000|2024-11-20 14:03:30|202489.4|202439.4|202518.7|202468.7|202524|202474|202489.4|202439.4|15
1732111420000|2024-11-20 14:03:40|202514.1|202464.1|202494.1|202444.1|202514.1|202464.1|202494.1|202444.1|8
1732111430000|2024-11-20 14:03:50|202494.3|202444.3|202494|202444|202496.9|202446.9|202494|202444|6
1732111440000|2024-11-20 14:04:00|202500.3|202450.3|202497.3|202447.3|202508.7|202458.7|202495.5|202445.5|8
1732111450000|2024-11-20 14:04:10|202503.5|202453.5|202493.3|202443.3|202505.2|202455.2|202491|202441|18
1732111460000|2024-11-20 14:04:20|202493.6|202443.6|202500.2|202450.2|202500.2|202450.2|202493.1|202443.1|8
1732111470000|2024-11-20 14:04:30|202497.6|202447.6|202499.1|202449.1|202505.6|202455.6|202495.8|202445.8|19
1732111480000|2024-11-20 14:04:40|202499.3|202449.3|202521.3|202471.3|202525.1|202475.1|202498.6|202448.6|17
1732111490000|2024-11-20 14:04:50|202519.1|202469.1|202419|202369|202521.3|202471.3|202419|202369|15
1732111500000|2024-11-20 14:05:00|202420.2|202370.2|202475.6|202425.6|202480.2|202430.2|202420.2|202370.2|17
1732111510000|2024-11-20 14:05:10|202474.3|202424.3|202473.4|202423.4|202474.8|202424.8|202473.4|202423.4|13
1732111520000|2024-11-20 14:05:20|202473.6|202423.6|202474.6|202424.6|202474.6|202424.6|202473.1|202423.1|5
1732111530000|2024-11-20 14:05:30|202480.4|202430.4|202481.6|202431.6|202482.3|202432.3|202472.3|202422.3|21
1732111540000|2024-11-20 14:05:40|202478.1|202428.1|202477.3|202427.3|202481.3|202431.3|202476|202426|25
1732111550000|2024-11-20 14:05:50|202477.7|202427.7|202474.8|202424.8|202481.5|202431.5|202469.6|202419.6|34
1732111560000|2024-11-20 14:06:00|202474.6|202424.6|202475.8|202425.8|202481.7|202431.7|202466.7|202416.7|19
1732111570000|2024-11-20 14:06:10|202478.1|202428.1|202475.3|202425.3|202482.3|202432.3|202475.2|202425.2|13
1732111580000|2024-11-20 14:06:20|202474.9|202424.9|202476.9|202426.9|202482.6|202432.6|202474.9|202424.9|19
1732111590000|2024-11-20 14:06:30|202482.4|202432.4|202477.1|202427.1|202482.6|202432.6|202474.8|202424.8|15
1732111600000|2024-11-20 14:06:40|202476.1|202426.1|202479.4|202429.4|202490.1|202440.1|202475.3|202425.3|13
1732111610000|2024-11-20 14:06:50|202475.4|202425.4|202487.1|202437.1|202490.8|202440.8|202475.4|202425.4|29
1732111620000|2024-11-20 14:07:00|202482.3|202432.3|202481.2|202431.2|202485.4|202435.4|202480.8|202430.8|31
1732111630000|2024-11-20 14:07:10|202481.9|202431.9|202463|202413|202485.3|202435.3|202459.9|202409.9|20
1732111640000|2024-11-20 14:07:20|202465.1|202415.1|202421.4|202371.4|202465.1|202415.1|202419.2|202369.2|12
1732111650000|2024-11-20 14:07:30|202422.4|202372.4|202424.7|202374.7|202432.3|202382.3|202421.4|202371.4|14
1732111660000|2024-11-20 14:07:40|202426.3|202376.3|202427.1|202377.1|202432.5|202382.5|202426.3|202376.3|6
1732111670000|2024-11-20 14:07:50|202427.4|202377.4|202425.5|202375.5|202431.9|202381.9|202425.5|202375.5|11
1732111680000|2024-11-20 14:08:00|202425.4|202375.4|202428.1|202378.1|202428.1|202378.1|202424.7|202374.7|6
1732111690000|2024-11-20 14:08:10|202428.3|202378.3|202414.6|202364.6|202428.3|202378.3|202386|202336|20
1732111700000|2024-11-20 14:08:20|202417.1|202367.1|202415.8|202365.8|202435.9|202385.9|202415.3|202365.3|13
1732111710000|2024-11-20 14:08:30|202418|202368|202416.5|202366.5|202418|202368|202413.6|202363.6|8
1732111720000|2024-11-20 14:08:40|202413.9|202363.9|202413.5|202363.5|202414.7|202364.7|202408.8|202358.8|13
1732111730000|2024-11-20 14:08:50|202413.3|202363.3|202415.6|202365.6|202415.6|202365.6|202410.5|202360.5|10
1732111740000|2024-11-20 14:09:00|202411.8|202361.8|202372.7|202322.7|202413.2|202363.2|202372.7|202322.7|8
1732111750000|2024-11-20 14:09:10|202375.3|202325.3|202404.7|202314.7|202413.8|202343.9|202375.3|202313.7|18
1732111760000|2024-11-20 14:09:20|202385.3|202335.3|202382.9|202332.9|202393.5|202343.5|202364.3|202314.3|15
1732111770000|2024-11-20 14:09:30|202380.4|202330.4|202350.6|202300.6|202380.4|202330.4|202350.6|202300.6|10
1732111780000|2024-11-20 14:09:40|202348.8|202298.8|202351.4|202301.4|202351.4|202301.4|202346.7|202296.7|8
1732111790000|2024-11-20 14:09:50|202348.2|202298.2|202368.3|202318.3|202371.8|202321.8|202348.2|202298.2|14
1732111800000|2024-11-20 14:10:00|202369|202319|202395|202345|202398.4|202348.4|202363.3|202313.3|29
1732111810000|2024-11-20 14:10:10|202395.5|202345.5|202398|202348|202429.7|202356.9|202395.3|202335.9|16
1732111820000|2024-11-20 14:10:20|202397.8|202347.8|202408.1|202358.1|202409.3|202359.3|202397.8|202347.8|14
1732111830000|2024-11-20 14:10:30|202408|202358|202403.2|202313.2|202424.2|202358|202403.2|202313.2|16
1732111840000|2024-11-20 14:10:40|202396.9|202306.9|202399.5|202309.5|202399.9|202309.9|202396.9|202306.9|4
1732111850000|2024-11-20 14:10:50|202401.1|202311.1|202357.9|202307.9|202402.4|202333.3|202357.9|202307.9|14
1732111860000|2024-11-20 14:11:00|202358.8|202308.8|202323.2|202273.2|202362.1|202312.1|202316|202266|16
1732111870000|2024-11-20 14:11:10|202325.5|202275.5|202324.8|202274.8|202326.2|202276.2|202324.1|202274.1|6
1732111880000|2024-11-20 14:11:20|202326.2|202276.2|202326.1|202276.1|202326.2|202276.2|202326.1|202276.1|2
1732111890000|2024-11-20 14:11:30|202327.8|202277.8|202350.6|202300.6|202352.2|202302.2|202327.8|202277.8|13
1732111900000|2024-11-20 14:11:40|202351.1|202301.1|202355.9|202305.9|202360.1|202310.1|202351.1|202301.1|12
1732111910000|2024-11-20 14:11:50|202358.1|202308.1|202361.8|202311.8|202363.3|202313.3|202358.1|202308.1|9
1732111920000|2024-11-20 14:12:00|202362|202312|202365.1|202315.1|202369.8|202319.8|202359.6|202309.6|16
1732111930000|2024-11-20 14:12:10|202366.7|202316.7|202365.3|202315.3|202371.5|202321.5|202364.8|202314.8|6
1732111940000|2024-11-20 14:12:20|202365|202315|202368.3|202318.3|202369.2|202319.2|202365|202315|6
1732111950000|2024-11-20 14:12:30|202368.5|202318.5|202353.7|202303.7|202368.8|202318.8|202349.1|202299.1|13
1732111960000|2024-11-20 14:12:40|202353|202303|202362|202312|202369.1|202319.1|202349.1|202299.1|13
1732111970000|2024-11-20 14:12:50|202363.7|202313.7|202363.9|202313.9|202363.9|202313.9|202363.7|202313.7|2
1732111980000|2024-11-20 14:13:00|202364|202314|202378.4|202328.4|202384|202334|202364|202314|14
1732111990000|2024-11-20 14:13:10|202378.6|202328.6|202398|202348|202399.3|202349.3|202378.6|202328.6|13
1732112000000|2024-11-20 14:13:20|202397.8|202347.8|202395.4|202345.4|202398|202348|202395.4|202345.4|5
1732112010000|2024-11-20 14:13:30|202395.6|202345.6|202420.5|202370.5|202422.6|202372.6|202395.6|202345.6|10
1732112020000|2024-11-20 14:13:40|202415.9|202365.9|202440.7|202390.7|202440.7|202390.7|202415.8|202365.8|23
1732112030000|2024-11-20 14:13:50|202443.2|202393.2|202396.3|202346.3|202455.2|202405.2|202396.3|202346.3|17
1732112040000|2024-11-20 14:14:00|202396.5|202346.5|202344.2|202294.2|202396.5|202346.5|202341.9|202291.9|14
1732112050000|2024-11-20 14:14:10|202362.6|202312.6|202341.3|202291.3|202362.6|202312.6|202341.3|202291.3|11
1732112060000|2024-11-20 14:14:20|202342.5|202292.5|202386.3|202336.3|202394.5|202344.5|202342.5|202292.5|18
1732112070000|2024-11-20 14:14:30|202393.4|202343.4|202367.3|202317.3|202394.6|202344.6|202365.5|202315.5|10
1732112080000|2024-11-20 14:14:40|202369.7|202319.7|202379.2|202329.2|202379.2|202329.2|202369.7|202319.7|8
1732112090000|2024-11-20 14:14:50|202373.8|202323.8|202343.6|202293.6|202373.8|202323.8|202342.2|202292.2|23
1732112100000|2024-11-20 14:15:00|202341.8|202291.8|202330|202280|202346.1|202296.1|202328.8|202278.8|15
1732112110000|2024-11-20 14:15:10|202331.6|202281.6|202340|202290|202360|202310|202331.6|202281.6|10
1732112120000|2024-11-20 14:15:20|202336.4|202286.4|202341.2|202291.2|202341.2|202291.2|202336.4|202286.4|5
1732112130000|2024-11-20 14:15:30|202340.2|202290.2|202340.2|202290.2|202340.2|202290.2|202340.2|202290.2|1
1732112140000|2024-11-20 14:15:40|202338.7|202288.7|202339.1|202289.1|202341.8|202291.8|202338.7|202288.7|8
1732112150000|2024-11-20 14:15:50|202338.3|202288.3|202384.1|202334.1|202392.4|202342.4|202337.8|202287.8|14
1732112160000|2024-11-20 14:16:00|202385|202335|202383.8|202333.8|202386.8|202336.8|202383.8|202333.8|4
1732112170000|2024-11-20 14:16:10|202387.6|202337.6|202373.3|202323.3|202387.7|202337.7|202371.4|202321.4|20
1732112180000|2024-11-20 14:16:20|202372.7|202322.7|202370.3|202320.3|202389.3|202339.3|202370.3|202320.3|13
1732112190000|2024-11-20 14:16:30|202368|202318|202368.9|202318.9|202371.2|202321.2|202367.9|202317.9|11
1732112200000|2024-11-20 14:16:40|202369.3|202319.3|202373|202323|202375.6|202325.6|202369.3|202319.3|18
1732112210000|2024-11-20 14:16:50|202373.2|202323.2|202358|202308|202385|202335|202358|202308|22
1732112220000|2024-11-20 14:17:00|202362.6|202312.6|202363.7|202313.7|202363.7|202313.7|202358.9|202308.9|21
1732112230000|2024-11-20 14:17:10|202359.8|202309.8|202376.8|202326.8|202379.5|202329.5|202359.8|202309.8|17
1732112240000|2024-11-20 14:17:20|202376.7|202326.7|202385.5|202335.5|202395|202345|202376.3|202326.3|30
1732112250000|2024-11-20 14:17:30|202387.1|202337.1|202389.3|202339.3|202389.3|202339.3|202386.9|202336.9|8
1732112260000|2024-11-20 14:17:40|202387.5|202337.5|202387.2|202337.2|202389.1|202339.1|202387.1|202337.1|6
1732112270000|2024-11-20 14:17:50|202385.8|202335.8|202387.2|202337.2|202387.2|202337.2|202385.8|202335.8|2
1732112280000|2024-11-20 14:18:00|202388.7|202338.7|202446.7|202396.7|202447.2|202397.2|202388.7|202338.7|17
1732112290000|2024-11-20 14:18:10|202442.8|202392.8|202471.9|202421.9|202474.4|202424.4|202440.3|202390.3|21
1732112300000|2024-11-20 14:18:20|202471.8|202421.8|202428|202378|202473.8|202423.8|202422.3|202372.3|11
1732112310000|2024-11-20 14:18:30|202434.9|202384.9|202428.4|202378.4|202434.9|202384.9|202427.9|202377.9|12
1732112320000|2024-11-20 14:18:40|202428.6|202378.6|202423.7|202373.7|202429.8|202379.8|202422.7|202372.7|9
1732112330000|2024-11-20 14:18:50|202426.5|202376.5|202429.6|202379.6|202429.6|202379.6|202426.5|202376.5|5
1732112340000|2024-11-20 14:19:00|202430|202380|202431.1|202381.1|202433|202383|202426.7|202376.7|8
1732112350000|2024-11-20 14:19:10|202429.5|202379.5|202429.8|202379.8|202430.1|202380.1|202429.5|202379.5|6
1732112360000|2024-11-20 14:19:20|202429.5|202379.5|202414.8|202364.8|202429.5|202379.5|202414.8|202364.8|12
1732112370000|2024-11-20 14:19:30|202410.4|202360.4|202405.8|202355.8|202410.4|202360.4|202405.8|202355.8|2
1732112380000|2024-11-20 14:19:40|202408.1|202358.1|202390.4|202340.4|202408.1|202358.1|202390.4|202340.4|9
1732112390000|2024-11-20 14:19:50|202388.9|202338.9|202391.8|202341.8|202391.8|202341.8|202387.3|202337.3|9
1732112400000|2024-11-20 14:20:00|202390.2|202340.2|202381.8|202331.8|202391.8|202341.8|202378.4|202328.4|11
1732112410000|2024-11-20 14:20:10|202383.5|202333.5|202409.5|202359.5|202411.5|202361.5|202379|202329|18
1732112420000|2024-11-20 14:20:20|202409.2|202359.2|202428.2|202378.2|202451.8|202386.2|202409.2|202359.2|20
1732112430000|2024-11-20 14:20:30|202429.2|202379.2|202451.5|202361.5|202451.5|202379.2|202418.1|202342.9|22
1732112440000|2024-11-20 14:20:40|202430.3|202380.3|202421.8|202371.8|202435.4|202385.4|202417.3|202367.3|18
1732112450000|2024-11-20 14:20:50|202429.5|202379.5|202452.7|202402.7|202469.1|202419.1|202425.3|202375.3|31
1732112460000|2024-11-20 14:21:00|202456|202406|202568.5|202478.5|202570.5|202480.5|202456|202406|33
1732112470000|2024-11-20 14:21:10|202565.5|202475.5|202662.4|202572.4|202663.1|202573.1|202565.5|202475.5|31
1732112480000|2024-11-20 14:21:20|202671.9|202581.9|202693|202643|202701|202651|202642.8|202573|27
1732112490000|2024-11-20 14:21:30|202694.7|202644.7|202749.1|202699.1|202765.8|202715.8|202686.5|202636.5|31
1732112500000|2024-11-20 14:21:40|202747.3|202697.3|202711.8|202661.8|202748.4|202698.4|202708.8|202658.8|21
1732112510000|2024-11-20 14:21:50|202714.7|202664.7|202663.1|202573.1|202714.7|202664.7|202659|202569|13
1732112520000|2024-11-20 14:22:00|202662.5|202572.5|202622.6|202532.6|202662.5|202572.5|202610|202520|22
1732112530000|2024-11-20 14:22:10|202635.7|202545.7|202641.2|202551.2|202697.5|202613.1|202610.9|202544|27
1732112540000|2024-11-20 14:22:20|202644|202554|202651.4|202601.4|202693|202610|202641.6|202551.6|22
1732112550000|2024-11-20 14:22:30|202649.1|202599.1|202720.1|202670.1|202722.3|202672.3|202648.1|202598.1|31
1732112560000|2024-11-20 14:22:40|202718.5|202668.5|202748.1|202698.1|202748.1|202698.1|202704.1|202654.1|15
1732112570000|2024-11-20 14:22:50|202752.8|202702.8|202721.9|202671.9|202772.1|202722.1|202711|202661|26
1732112580000|2024-11-20 14:23:00|202685.4|202635.4|202689.3|202599.3|202689.3|202635.4|202665.5|202599.3|17
1732112590000|2024-11-20 14:23:10|202693.2|202603.2|202722.5|202632.5|202750.9|202680.9|202689.7|202599.7|29
1732112600000|2024-11-20 14:23:20|202719.4|202629.4|202760.8|202670.8|202786.2|202696.2|202718.3|202628.3|33
1732112610000|2024-11-20 14:23:30|202762|202672|202742.3|202692.3|202762|202692.3|202733.4|202668|13
1732112620000|2024-11-20 14:23:40|202737.3|202687.3|202736.5|202686.5|202760.7|202710.7|202723.4|202673.4|24
1732112630000|2024-11-20 14:23:50|202734.7|202684.7|202759.5|202709.5|202762.8|202712.8|202724.1|202674.1|27
1732112640000|2024-11-20 14:24:00|202761.5|202711.5|202763|202713|202773|202723|202753.9|202703.9|22
1732112650000|2024-11-20 14:24:10|202761.3|202711.3|202786.3|202696.3|202788.4|202720.2|202743|202690.3|24
1732112660000|2024-11-20 14:24:20|202786.5|202696.5|202779.7|202689.7|202786.5|202696.5|202770.7|202680.7|20
1732112670000|2024-11-20 14:24:30|202777.5|202687.5|202748.8|202658.8|202777.5|202687.5|202748|202658|14
1732112680000|2024-11-20 14:24:40|202746.9|202656.9|202711.9|202661.9|202754.9|202675.1|202708.2|202654.5|18
1732112690000|2024-11-20 14:24:50|202708.7|202658.7|202723.3|202673.3|202730.9|202680.9|202691.6|202641.6|15
1732112700000|2024-11-20 14:25:00|202711.4|202661.4|202714|202664|202727.5|202677.5|202711.4|202661.4|19
1732112710000|2024-11-20 14:25:10|202712.4|202662.4|202677.8|202627.8|202734.2|202684.2|202672.6|202622.6|24
1732112720000|2024-11-20 14:25:20|202680.5|202630.5|202680.7|202630.7|202683.4|202633.4|202677.8|202627.8|9
1732112730000|2024-11-20 14:25:30|202678.4|202628.4|202671|202621|202682.9|202632.9|202671|202621|9
1732112740000|2024-11-20 14:25:40|202672.5|202622.5|202699.5|202609.5|202701.9|202622.5|202657|202592.4|9
1732112750000|2024-11-20 14:25:50|202701.5|202611.5|202751.7|202661.7|202758.3|202668.3|202696.7|202609.5|20
1732112760000|2024-11-20 14:26:00|202753.3|202663.3|202751.7|202661.7|202753.3|202663.3|202742.2|202652.2|13
1732112770000|2024-11-20 14:26:10|202757.4|202667.4|202748.4|202658.4|202757.7|202667.7|202748.4|202658.4|16
1732112780000|2024-11-20 14:26:20|202754.8|202664.8|202754|202664|202757.4|202667.4|202750.5|202660.5|9
1732112790000|2024-11-20 14:26:30|202753|202663|202753.1|202663.1|202757.8|202667.8|202749|202659|15
1732112800000|2024-11-20 14:26:40|202752.5|202662.5|202753.1|202663.1|202753.1|202663.1|202752.5|202662.5|2
1732112810000|2024-11-20 14:26:50|202748.7|202658.7|202745.1|202655.1|202759.2|202669.2|202745.1|202655.1|9
1732112820000|2024-11-20 14:27:00|202745|202655|202756.1|202706.1|202762.8|202709.9|202732.6|202642.6|17
1732112830000|2024-11-20 14:27:10|202758.7|202708.7|202749.5|202659.5|202769|202708.7|202748.5|202658.5|17
1732112840000|2024-11-20 14:27:20|202748.8|202658.8|202737.8|202647.8|202749|202659|202735.7|202645.7|10
1732112850000|2024-11-20 14:27:30|202731.9|202641.9|202715.5|202665.5|202740.2|202665.5|202715.5|202641.9|5
1732112860000|2024-11-20 14:27:40|202714.2|202664.2|202717.5|202667.5|202717.5|202667.5|202711|202661|7
1732112870000|2024-11-20 14:27:50|202714.8|202664.8|202628.9|202578.9|202718.5|202668.5|202627.2|202577.2|24
1732112880000|2024-11-20 14:28:00|202629|202579|202619.4|202569.4|202631.3|202581.3|202619.4|202569.4|20
1732112890000|2024-11-20 14:28:10|202621.6|202571.6|202654.5|202564.5|202654.5|202575.6|202616.1|202557.5|10
1732112900000|2024-11-20 14:28:20|202652|202562|202682.2|202632.2|202682.5|202632.5|202630.8|202562|14
1732112910000|2024-11-20 14:28:30|202690.5|202640.5|202685.1|202635.1|202692.8|202642.8|202682.8|202632.8|17
1732112920000|2024-11-20 14:28:40|202682.8|202632.8|202678.1|202628.1|202682.8|202632.8|202673.3|202623.3|14
1732112930000|2024-11-20 14:28:50|202682.2|202632.2|202605.5|202555.5|202682.2|202632.2|202597.4|202547.4|26
1732112940000|2024-11-20 14:29:00|202600.2|202550.2|202603.6|202553.6|202607.9|202557.9|202600.2|202550.2|15
1732112950000|2024-11-20 14:29:10|202600|202550|202631.7|202581.7|202640.9|202590.9|202596.6|202546.6|26
1732112960000|2024-11-20 14:29:20|202630|202580|202662.3|202612.3|202673.1|202623.1|202630|202580|17
1732112970000|2024-11-20 14:29:30|202665.1|202615.1|202674.5|202624.5|202688.3|202638.3|202665.1|202615.1|19
1732112980000|2024-11-20 14:29:40|202676.7|202626.7|202673.2|202623.2|202684.1|202634.1|202669.6|202619.6|17
1732112990000|2024-11-20 14:29:50|202673|202623|202648.2|202558.2|202674.9|202624.9|202630.2|202558.1|21
1732113000000|2024-11-20 14:30:00|202649.2|202559.2|202604.3|202514.3|202649.2|202559.2|202600.6|202510.6|19
1732113010000|2024-11-20 14:30:10|202602.4|202512.4|202596.8|202506.8|202616.9|202526.9|202557.6|202467.6|19
1732113020000|2024-11-20 14:30:20|202601.6|202511.6|202554.9|202464.9|202617.6|202542.4|202554.9|202464.9|22
1732113030000|2024-11-20 14:30:30|202553.7|202463.7|202553.6|202503.6|202554.6|202503.7|202536.6|202446.6|11
1732113040000|2024-11-20 14:30:40|202546.3|202496.3|202508.9|202458.9|202546.3|202496.3|202506.8|202456.8|21
1732113050000|2024-11-20 14:30:50|202503.8|202453.8|202509.2|202459.2|202509.7|202459.7|202503.8|202453.8|5
1732113060000|2024-11-20 14:31:00|202507.8|202457.8|202459.5|202409.5|202508|202458|202449.8|202399.8|19
1732113070000|2024-11-20 14:31:10|202455.7|202405.7|202412.5|202362.5|202455.7|202405.7|202412.5|202362.5|15
1732113080000|2024-11-20 14:31:20|202411.3|202361.3|202353.2|202303.2|202411.3|202361.3|202353.2|202303.2|20
1732113090000|2024-11-20 14:31:30|202356.2|202306.2|202394.2|202304.2|202406.9|202331.3|202356.2|202303|17
1732113100000|2024-11-20 14:31:40|202394|202304|202418.1|202368.1|202418.1|202368.1|202377.8|202301.7|21
1732113110000|2024-11-20 14:31:50|202411.3|202361.3|202408.8|202358.8|202411.3|202361.3|202394.3|202344.3|23
1732113120000|2024-11-20 14:32:00|202410.6|202360.6|202368.2|202318.2|202410.6|202360.6|202353.7|202303.7|23
1732113130000|2024-11-20 14:32:10|202370|202320|202295|202245|202377.2|202327.2|202284.4|202234.4|20
1732113140000|2024-11-20 14:32:20|202295.1|202245.1|202263.1|202213.1|202295.5|202245.5|202262.8|202212.8|18
1732113150000|2024-11-20 14:32:30|202266.1|202216.1|202339.3|202249.3|202339.3|202249.3|202253.8|202203.8|22
1732113160000|2024-11-20 14:32:40|202347|202257|202321.4|202231.4|202358.9|202268.9|202318|202228|21
1732113170000|2024-11-20 14:32:50|202317.7|202227.7|202388.4|202298.4|202388.4|202298.4|202317.7|202227.7|29
1732113180000|2024-11-20 14:33:00|202385.1|202295.1|202418.4|202368.4|202418.4|202368.4|202365.1|202295.1|23
1732113190000|2024-11-20 14:33:10|202427|202377|202394.1|202344.1|202428.6|202378.6|202391.2|202329.2|24
1732113200000|2024-11-20 14:33:20|202393|202343|202422.5|202332.5|202422.5|202343|202393|202324.4|7
1732113210000|2024-11-20 14:33:30|202414.8|202324.8|202426.4|202336.4|202426.7|202336.7|202414|202324|20
1732113220000|2024-11-20 14:33:40|202426.7|202336.7|202447.6|202357.6|202451.4|202361.4|202425.5|202335.5|25
1732113230000|2024-11-20 14:33:50|202451.5|202361.5|202520.5|202470.5|202520.5|202470.5|202448.3|202358.3|17
1732113240000|2024-11-20 14:34:00|202519.4|202469.4|202491.6|202441.6|202527.6|202469.4|202479.9|202429.9|21
1732113250000|2024-11-20 14:34:10|202488.5|202438.5|202466.4|202416.4|202497.8|202447.8|202458.3|202408.3|21
1732113260000|2024-11-20 14:34:20|202463.4|202413.4|202434.9|202384.9|202482.7|202432.7|202433.1|202383.1|18
1732113270000|2024-11-20 14:34:30|202439.8|202389.8|202389.5|202339.5|202439.8|202389.8|202389.5|202339.5|24
1732113280000|2024-11-20 14:34:40|202396.4|202346.4|202450.6|202360.6|202452.2|202381.2|202396.4|202342.5|18
1732113290000|2024-11-20 14:34:50|202450.1|202360.1|202441.2|202351.2|202450.1|202376.3|202417.1|202349.2|13
1732113300000|2024-11-20 14:35:00|202442.2|202352.2|202429.7|202379.7|202452.4|202380.4|202420.8|202348.5|15
1732113310000|2024-11-20 14:35:10|202432.5|202382.5|202478|202428|202491.5|202429.2|202432.5|202382.5|23
1732113320000|2024-11-20 14:35:20|202478.5|202428.5|202503.6|202453.6|202519.5|202469.5|202478.5|202428.5|24
1732113330000|2024-11-20 14:35:30|202504.3|202454.3|202507.1|202457.1|202518.5|202468.5|202504.3|202454.3|14
1732113340000|2024-11-20 14:35:40|202507.3|202457.3|202540.3|202490.3|202555.8|202505.8|202500.9|202450.9|27
1732113350000|2024-11-20 14:35:50|202540|202490|202531|202481|202540.3|202490.3|202526.5|202476.5|24
1732113360000|2024-11-20 14:36:00|202525.8|202475.8|202474.5|202424.5|202525.8|202475.8|202468.5|202418.5|27
1732113370000|2024-11-20 14:36:10|202473.3|202423.3|202433.7|202383.7|202474.7|202424.7|202428.7|202378.7|21
1732113380000|2024-11-20 14:36:20|202428.8|202378.8|202444.6|202394.6|202452.4|202402.4|202428.7|202378.7|25
1732113390000|2024-11-20 14:36:30|202444.5|202394.5|202490|202400|202495.5|202427.2|202444.5|202394.5|30
1732113400000|2024-11-20 14:36:40|202489|202399|202492.4|202402.4|202495.9|202405.9|202486.7|202396.7|22
1732113410000|2024-11-20 14:36:50|202497.5|202407.5|202484.9|202434.9|202506|202456|202464.9|202387.9|22
1732113420000|2024-11-20 14:37:00|202488.2|202438.2|202490.4|202440.4|202493|202443|202484.9|202434.9|8
1732113430000|2024-11-20 14:37:10|202506.3|202456.3|202504.8|202454.8|202512.2|202462.2|202503.8|202453.8|19
1732113440000|2024-11-20 14:37:20|202504.3|202454.3|202511|202461|202583.7|202493.7|202504.3|202449|27
1732113450000|2024-11-20 14:37:30|202510.9|202460.9|202506.3|202456.3|202526.5|202461.3|202505.7|202432.1|21
1732113460000|2024-11-20 14:37:40|202506.8|202456.8|202511|202461|202513.3|202463.3|202506.8|202456.8|21
1732113470000|2024-11-20 14:37:50|202510|202460|202514|202464|202521.5|202471.5|202510|202460|20
1732113480000|2024-11-20 14:38:00|202521.3|202471.3|202499|202449|202522.2|202472.2|202497.1|202447.1|21
1732113490000|2024-11-20 14:38:10|202498.4|202448.4|202499.4|202449.4|202501|202451|202493.6|202443.6|21
1732113500000|2024-11-20 14:38:20|202501|202451|202492|202402|202501.4|202451.4|202486.2|202396.2|13
1732113510000|2024-11-20 14:38:30|202491.7|202401.7|202494.4|202404.4|202497.4|202426.9|202466.3|202393.5|26
1732113520000|2024-11-20 14:38:40|202498.4|202408.4|202495.6|202405.6|202501.3|202411.3|202495.4|202405.4|12
1732113530000|2024-11-20 14:38:50|202495.2|202405.2|202500.8|202410.8|202503.8|202413.8|202495.2|202405.2|8
1732113540000|2024-11-20 14:39:00|202501.3|202411.3|202474|202424|202501.3|202429.4|202474|202408.5|9
1732113550000|2024-11-20 14:39:10|202467.2|202417.2|202443|202393|202467.2|202417.2|202442.8|202361|22
1732113560000|2024-11-20 14:39:20|202442.8|202392.8|202441.5|202391.5|202447|202397|202440.2|202390.2|13
1732113570000|2024-11-20 14:39:30|202440.2|202390.2|202437.6|202387.6|202443.8|202393.8|202437.6|202387.6|14
1732113580000|2024-11-20 14:39:40|202439.1|202389.1|202508.1|202458.1|202513.7|202463.7|202439|202389|19
1732113590000|2024-11-20 14:39:50|202507.9|202457.9|202504.3|202454.3|202507.9|202457.9|202504.1|202454.1|9
1732113600000|2024-11-20 14:40:00|202504.1|202454.1|202507.7|202457.7|202509.6|202459.6|202500|202450|11
1732113610000|2024-11-20 14:40:10|202508.5|202458.5|202506.7|202456.7|202516.9|202466.9|202506|202456|9
1732113620000|2024-11-20 14:40:20|202508|202458|202508.3|202458.3|202513|202463|202508|202458|5
1732113630000|2024-11-20 14:40:30|202510.7|202460.7|202510|202460|202514.5|202464.5|202510|202460|3
1732113650000|2024-11-20 14:40:50|202510.5|202460.5|202507.5|202457.5|202510.5|202460.5|202507.5|202457.5|2
1732113660000|2024-11-20 14:41:00|202507.3|202457.3|202493|202403|202507.3|202457.3|202488.8|202398.8|8
1732113670000|2024-11-20 14:41:10|202493.5|202403.5|202501.1|202411.1|202502|202412|202493.5|202403.5|22
1732113680000|2024-11-20 14:41:20|202500.8|202410.8|202491.4|202401.4|202505.3|202415.3|202489.1|202399.1|23
1732113690000|2024-11-20 14:41:30|202491.1|202401.1|202453.4|202403.4|202496.6|202406.6|202453.4|202398.4|13
1732113700000|2024-11-20 14:41:40|202449.7|202399.7|202466.7|202376.7|202471|202399.7|202449.7|202374.7|16
1732113710000|2024-11-20 14:41:50|202467.6|202377.6|202474.2|202384.2|202476.4|202407.9|202453.1|202367.6|24
1732113720000|2024-11-20 14:42:00|202475.5|202385.5|202464.1|202374.1|202475.5|202385.5|202464.1|202374.1|19
1732113730000|2024-11-20 14:42:10|202463.9|202373.9|202471|202421|202481|202427.5|202457.9|202373.9|15
1732113740000|2024-11-20 14:42:20|202461.5|202411.5|202493.3|202403.3|202493.5|202422.5|202461.5|202397.9|8
1732113750000|2024-11-20 14:42:30|202486.4|202396.4|202532|202442|202535.4|202445.4|202486.4|202396.4|14
1732113760000|2024-11-20 14:42:40|202532.7|202442.7|202510.9|202460.9|202533.7|202460.9|202510.9|202431.3|15
1732113770000|2024-11-20 14:42:50|202512.7|202462.7|202507.9|202457.9|202516.1|202466.1|202502.9|202452.9|10
1732113780000|2024-11-20 14:43:00|202507.3|202457.3|202510.3|202460.3|202515|202465|202503|202453|13
1732113790000|2024-11-20 14:43:10|202510|202460|202510|202460|202510|202460|202510|202460|1
1732113800000|2024-11-20 14:43:20|202509.5|202459.5|202506.7|202456.7|202510|202460|202501.7|202451.7|10
1732113810000|2024-11-20 14:43:30|202507.5|202457.5|202500.5|202450.5|202509.5|202459.5|202498|202448|10
1732113820000|2024-11-20 14:43:40|202499.4|202449.4|202499.9|202449.9|202500.8|202450.8|202496.6|202446.6|9
1732113830000|2024-11-20 14:43:50|202500.9|202450.9|202498.9|202448.9|202501|202451|202498.9|202448.9|7
1732113840000|2024-11-20 14:44:00|202499.7|202449.7|202505.4|202455.4|202507.7|202457.7|202499.7|202449.7|7
1732113850000|2024-11-20 14:44:10|202505.2|202455.2|202500.6|202450.6|202510.7|202460.7|202500.6|202450.6|12
1732113860000|2024-11-20 14:44:20|202502.6|202452.6|202497.2|202407.2|202507|202457|202497.2|202407.2|18
1732113870000|2024-11-20 14:44:30|202498.8|202408.8|202498.6|202408.6|202499.4|202409.4|202497.7|202407.7|11
1732113880000|2024-11-20 14:44:40|202498.3|202408.3|202494.3|202404.3|202498.3|202408.3|202493.2|202403.2|7
1732113890000|2024-11-20 14:44:50|202494.6|202404.6|202535.4|202445.4|202535.4|202445.4|202494.6|202404.6|23
1732113900000|2024-11-20 14:45:00|202534.6|202444.6|202505.2|202455.2|202536|202455.2|202505.2|202427.4|12
1732113910000|2024-11-20 14:45:10|202506.7|202456.7|202515.2|202465.2|202517.7|202467.7|202506.7|202456.7|15
1732113920000|2024-11-20 14:45:20|202515|202465|202514.8|202464.8|202515.5|202465.5|202514.7|202464.7|18
1732113930000|2024-11-20 14:45:30|202515|202465|202514.8|202464.8|202515.9|202465.9|202513.9|202463.9|15
1732113940000|2024-11-20 14:45:40|202514.6|202464.6|202512.3|202462.3|202534.5|202464.7|202511.9|202444.5|16
1732113950000|2024-11-20 14:45:50|202512.2|202462.2|202510.6|202460.6|202512.2|202462.2|202505.6|202455.6|20
1732113960000|2024-11-20 14:46:00|202507.6|202457.6|202511|202461|202511|202461|202507.6|202457.6|5
1732113970000|2024-11-20 14:46:10|202513.7|202463.7|202514.6|202464.6|202514.6|202464.6|202513.7|202463.7|2
1732113980000|2024-11-20 14:46:20|202512.2|202462.2|202472.9|202422.9|202514.1|202464.1|202472.8|202422.8|15
1732113990000|2024-11-20 14:46:30|202472.7|202422.7|202469.2|202419.2|202472.7|202422.7|202469.2|202419.2|14
1732114000000|2024-11-20 14:46:40|202467.5|202417.5|202469.7|202419.7|202469.7|202419.7|202467.5|202417.5|7
1732114010000|2024-11-20 14:46:50|202469.8|202419.8|202455.4|202405.4|202469.8|202419.8|202455.4|202405.4|10
1732114020000|2024-11-20 14:47:00|202454.8|202404.8|202454.9|202364.9|202455.5|202404.8|202420.2|202353.8|20
1732114030000|2024-11-20 14:47:10|202455.5|202365.5|202455.4|202365.4|202457.7|202367.7|202455.4|202365.4|8
1732114040000|2024-11-20 14:47:20|202456.3|202366.3|202456.3|202366.3|202456.3|202366.3|202454.6|202364.6|6
1732114050000|2024-11-20 14:47:30|202455.6|202365.6|202473|202423|202503|202437.5|202454.9|202364.9|18
1732114060000|2024-11-20 14:47:40|202473.7|202423.7|202484.2|202434.2|202503.7|202453.7|202473.7|202423.7|19
1732114070000|2024-11-20 14:47:50|202483.7|202433.7|202483.2|202433.2|202491.1|202441.1|202480|202430|17
1732114080000|2024-11-20 14:48:00|202484.6|202434.6|202509.9|202419.9|202515.8|202446.9|202484.6|202418.9|20
1732114090000|2024-11-20 14:48:10|202511.9|202421.9|202500.3|202410.3|202513.5|202423.5|202497|202407|12
1732114100000|2024-11-20 14:48:20|202502.3|202412.3|202502.4|202452.4|202505.8|202452.4|202500.3|202410.3|11
1732114110000|2024-11-20 14:48:30|202501.5|202451.5|202502.4|202452.4|202502.4|202452.4|202501.5|202451.5|2
1732114120000|2024-11-20 14:48:40|202502.7|202452.7|202502.7|202452.7|202502.7|202452.7|202502.4|202452.4|3
1732114130000|2024-11-20 14:48:50|202503.5|202453.5|202483.7|202433.7|202503.5|202453.5|202476.5|202426.5|14
1732114140000|2024-11-20 14:49:00|202483.4|202433.4|202434.5|202384.5|202483.4|202433.4|202429|202379|20
1732114150000|2024-11-20 14:49:10|202434.1|202384.1|202437.9|202387.9|202447.4|202397.4|202434.1|202384.1|16
1732114160000|2024-11-20 14:49:20|202438.1|202388.1|202445.8|202395.8|202449|202399|202438.1|202388.1|8
1732114170000|2024-11-20 14:49:30|202445.7|202395.7|202458.1|202408.1|202459|202409|202445.7|202395.7|20
1732114180000|2024-11-20 14:49:40|202459.1|202409.1|202470.6|202420.6|202472.7|202422.7|202459.1|202409.1|20
1732114190000|2024-11-20 14:49:50|202470.4|202420.4|202471.9|202421.9|202473.6|202423.6|202469.1|202419.1|19
1732114200000|2024-11-20 14:50:00|202473.5|202423.5|202461.8|202411.8|202476.9|202426.9|202457.3|202407.3|31
1732114210000|2024-11-20 14:50:10|202457.9|202407.9|202455.8|202405.8|202474.2|202424.2|202455.3|202405.3|27
1732114220000|2024-11-20 14:50:20|202456.3|202406.3|202463.4|202413.4|202465.2|202415.2|202456.1|202406.1|23
1732114230000|2024-11-20 14:50:30|202464|202414|202464.9|202414.9|202468.2|202418.2|202463.2|202413.2|23
1732114240000|2024-11-20 14:50:40|202465.1|202415.1|202474.4|202424.4|202474.4|202424.4|202464.8|202414.8|23
1732114250000|2024-11-20 14:50:50|202462.6|202412.6|202458.3|202408.3|202471.5|202421.5|202456.7|202406.7|32
1732114260000|2024-11-20 14:51:00|202463.1|202413.1|202435.1|202385.1|202463.1|202413.1|202424.4|202374.4|16
1732114270000|2024-11-20 14:51:10|202434.2|202384.2|202431.4|202381.4|202434.9|202384.9|202430.5|202380.5|14
1732114280000|2024-11-20 14:51:20|202433|202383|202427.4|202377.4|202433|202383|202427.4|202377.4|15
1732114290000|2024-11-20 14:51:30|202427|202377|202430.1|202380.1|202439.3|202389.3|202427|202377|17
1732114300000|2024-11-20 14:51:40|202430.2|202380.2|202430.2|202380.2|202433.1|202383.1|202427.1|202377.1|10
1732114310000|2024-11-20 14:51:50|202430.4|202380.4|202389.2|202339.2|202430.4|202380.4|202376.4|202326.4|19
1732114320000|2024-11-20 14:52:00|202388.1|202338.1|202386.2|202336.2|202395.3|202345.3|202375.4|202325.4|22
1732114330000|2024-11-20 14:52:10|202383.6|202333.6|202392.1|202342.1|202394.8|202344.8|202382.7|202332.7|26
1732114340000|2024-11-20 14:52:20|202388.1|202338.1|202415.5|202365.5|202420.5|202370.5|202384.6|202334.6|22
1732114350000|2024-11-20 14:52:30|202417.2|202367.2|202475.2|202425.2|202475.2|202425.2|202415.6|202365.6|17
1732114360000|2024-11-20 14:52:40|202471.9|202421.9|202467.7|202417.7|202480.6|202430.6|202467.7|202417.7|21
1732114370000|2024-11-20 14:52:50|202472|202422|202487.9|202437.9|202492|202442|202467.1|202417.1|19
1732114380000|2024-11-20 14:53:00|202486.6|202436.6|202479.4|202429.4|202490.4|202440.4|202473.8|202423.8|17
1732114390000|2024-11-20 14:53:10|202479.5|202429.5|202480.4|202430.4|202488.3|202438.3|202475.8|202425.8|11
1732114400000|2024-11-20 14:53:20|202480.6|202430.6|202475.9|202425.9|202480.6|202430.6|202475.7|202425.7|7
1732114410000|2024-11-20 14:53:30|202475.7|202425.7|202480.5|202430.5|202480.7|202430.7|202475.7|202425.7|6
1732114420000|2024-11-20 14:53:40|202480.4|202430.4|202476|202426|202485|202435|202476|202426|7
1732114430000|2024-11-20 14:53:50|202467.7|202417.7|202459.1|202409.1|202467.7|202417.7|202437.3|202387.3|21
1732114440000|2024-11-20 14:54:00|202462.5|202412.5|202468.2|202418.2|202468.5|202418.5|202442.2|202392.2|18
1732114450000|2024-11-20 14:54:10|202461.9|202411.9|202487.8|202437.8|202487.8|202437.8|202442.9|202392.9|22
1732114460000|2024-11-20 14:54:20|202490.1|202440.1|202494.8|202444.8|202494.8|202444.8|202478.8|202428.8|14
1732114470000|2024-11-20 14:54:30|202497.1|202447.1|202476.2|202426.2|202498.9|202448.9|202475.9|202425.9|12
1732114480000|2024-11-20 14:54:40|202476.4|202426.4|202478.9|202428.9|202480.1|202430.1|202476.4|202426.4|7
1732114490000|2024-11-20 14:54:50|202479.1|202429.1|202560.9|202510.9|202560.9|202510.9|202479.1|202429.1|21
1732114500000|2024-11-20 14:55:00|202560.8|202510.8|202551.3|202501.3|202560.8|202510.8|202546.1|202496.1|25
1732114510000|2024-11-20 14:55:10|202552.4|202502.4|202549.9|202499.9|202555.3|202505.3|202549.9|202499.9|23
1732114520000|2024-11-20 14:55:20|202553.5|202503.5|202553.6|202503.6|202556.6|202506.6|202549.7|202499.7|25
1732114530000|2024-11-20 14:55:30|202553.2|202503.2|202560.6|202510.6|202568|202518|202553.2|202503.2|19
1732114540000|2024-11-20 14:55:40|202560.4|202510.4|202551.9|202501.9|202560.6|202510.6|202540.1|202490.1|16
1732114550000|2024-11-20 14:55:50|202550.9|202500.9|202558.2|202508.2|202559.7|202509.7|202545.9|202495.9|11
1732114560000|2024-11-20 14:56:00|202557.2|202507.2|202556.8|202506.8|202559.6|202509.6|202556.8|202506.8|9
1732114570000|2024-11-20 14:56:10|202558.3|202508.3|202591.9|202541.9|202598.4|202548.4|202558.3|202508.3|12
1732114580000|2024-11-20 14:56:20|202595.4|202545.4|202617.3|202567.3|202622.7|202572.7|202595.4|202545.4|14
1732114590000|2024-11-20 14:56:30|202619|202569|202618.7|202568.7|202619.1|202569.1|202617.4|202567.4|8
1732114600000|2024-11-20 14:56:40|202618.5|202568.5|202596.7|202546.7|202618.8|202568.8|202594.6|202544.6|24
1732114610000|2024-11-20 14:56:50|202593.4|202543.4|202578.8|202528.8|202597.1|202547.1|202568.2|202518.2|16
1732114620000|2024-11-20 14:57:00|202578.6|202528.6|202580.9|202530.9|202582|202532|202578.2|202528.2|15
1732114630000|2024-11-20 14:57:10|202580.7|202530.7|202580.3|202530.3|202581.3|202531.3|202574.1|202524.1|28
1732114640000|2024-11-20 14:57:20|202576|202526|202564.2|202514.2|202578.7|202528.7|202560.9|202510.9|16
1732114650000|2024-11-20 14:57:30|202566.2|202516.2|202604.8|202554.8|202606.9|202556.9|202562.6|202512.6|38
1732114660000|2024-11-20 14:57:40|202603.6|202553.6|202610.9|202560.9|202612.8|202562.8|202600.6|202550.6|38
1732114670000|2024-11-20 14:57:50|202612.2|202562.2|202609.2|202559.2|202612.2|202562.2|202606.2|202556.2|27
1732114680000|2024-11-20 14:58:00|202607.5|202557.5|202595.6|202545.6|202611.8|202561.8|202587.3|202537.3|21
1732114690000|2024-11-20 14:58:10|202593.5|202543.5|202605.8|202555.8|202633.2|202583.2|202590.8|202540.8|12
1732114700000|2024-11-20 14:58:20|202603.8|202553.8|202603.6|202553.6|202604.7|202554.7|202596.2|202546.2|8
1732114710000|2024-11-20 14:58:30|202603.9|202553.9|202594.1|202544.1|202603.9|202553.9|202594.1|202544.1|12
1732114720000|2024-11-20 14:58:40|202596.2|202546.2|202629.2|202579.2|202631.2|202581.2|202594.8|202544.8|18
1732114730000|2024-11-20 14:58:50|202629.6|202579.6|202604.1|202554.1|202630.3|202580.3|202591.2|202541.2|16
1732114740000|2024-11-20 14:59:00|202603.1|202553.1|202617.9|202567.9|202620.4|202570.4|202601.5|202551.5|28
1732114750000|2024-11-20 14:59:10|202616.6|202566.6|202618.8|202568.8|202620.5|202570.5|202615.8|202565.8|16
1732114760000|2024-11-20 14:59:20|202618.3|202568.3|202626.8|202576.8|202630.5|202580.5|202618.2|202568.2|19
1732114770000|2024-11-20 14:59:30|202629.3|202579.3|202650.5|202600.5|202655.7|202605.7|202628.9|202578.9|19
1732114780000|2024-11-20 14:59:40|202651.6|202601.6|202660.3|202610.3|202660.4|202610.4|202646.4|202596.4|21
1732114790000|2024-11-20 14:59:50|202659.1|202609.1|202644.9|202594.9|202660.5|202610.5|202639.5|202589.5|16
1732114800000|2024-11-20 15:00:00|202645|202595|202631.7|202581.7|202646.3|202596.3|202629.1|202579.1|14
1732114810000|2024-11-20 15:00:10|202635.5|202585.5|202624.4|202574.4|202636.2|202586.2|202623.5|202573.5|9
1732114820000|2024-11-20 15:00:20|202630.4|202580.4|202631|202581|202633.3|202583.3|202630.1|202580.1|7
1732114830000|2024-11-20 15:00:30|202631.2|202581.2|202631.3|202581.3|202631.3|202581.3|202631|202581|5
1732114840000|2024-11-20 15:00:40|202627|202577|202631.5|202581.5|202631.8|202581.8|202613.1|202563.1|17
1732114850000|2024-11-20 15:00:50|202631.2|202581.2|202625.5|202575.5|202631.7|202581.7|202624.9|202574.9|21
1732114860000|2024-11-20 15:01:00|202627.3|202577.3|202600.1|202550.1|202627.3|202577.3|202596.5|202546.5|29
1732114870000|2024-11-20 15:01:10|202602.2|202552.2|202592|202542|202604.3|202554.3|202590.7|202540.7|35
1732114880000|2024-11-20 15:01:20|202591|202541|202595.5|202545.5|202595.8|202545.8|202590.9|202540.9|39
1732114890000|2024-11-20 15:01:30|202593.8|202543.8|202603.5|202553.5|202613.8|202563.8|202586.2|202536.2|24
1732114900000|2024-11-20 15:01:40|202603.6|202553.6|202646.8|202596.8|202651.3|202601.3|202603.6|202553.6|21
1732114910000|2024-11-20 15:01:50|202646.7|202596.7|202642.3|202592.3|202646.7|202596.7|202627.5|202577.5|17
1732114920000|2024-11-20 15:02:00|202639.7|202589.7|202645.3|202595.3|202646.2|202596.2|202639.7|202589.7|12
1732114930000|2024-11-20 15:02:10|202645.5|202595.5|202647.3|202597.3|202669.2|202619.2|202643.6|202593.6|18
1732114940000|2024-11-20 15:02:20|202647.1|202597.1|202643.4|202593.4|202647.1|202597.1|202641.8|202591.8|5
1732114950000|2024-11-20 15:02:30|202643.8|202593.8|202652.1|202602.1|202657.4|202607.4|202643.8|202593.8|15
1732114960000|2024-11-20 15:02:40|202645.1|202595.1|202650.1|202600.1|202654.9|202604.9|202644.7|202594.7|13
1732114970000|2024-11-20 15:02:50|202656.4|202606.4|202649.9|202599.9|202656.4|202606.4|202649.7|202599.7|17
1732114980000|2024-11-20 15:03:00|202651.7|202601.7|202654.5|202604.5|202656.4|202606.4|202651.7|202601.7|13
1732114990000|2024-11-20 15:03:10|202654.2|202604.2|202675.6|202625.6|202676.9|202626.9|202648.3|202598.3|15
1732115000000|2024-11-20 15:03:20|202675.9|202625.9|202738.9|202688.9|202738.9|202688.9|202675.9|202625.9|16
1732115010000|2024-11-20 15:03:30|202739.9|202689.9|202787.5|202737.5|202795.6|202745.6|202733.3|202683.3|21
1732115020000|2024-11-20 15:03:40|202790|202740|202741.2|202691.2|202790|202740|202741.2|202691.2|22
1732115030000|2024-11-20 15:03:50|202765.1|202715.1|202771.3|202721.3|202772.2|202722.2|202765|202715|14
1732115040000|2024-11-20 15:04:00|202771.5|202721.5|202769.4|202719.4|202771.5|202721.5|202769.4|202719.4|12
1732115050000|2024-11-20 15:04:10|202769.2|202719.2|202761|202711|202769.2|202719.2|202758.2|202708.2|13
1732115060000|2024-11-20 15:04:20|202760.4|202710.4|202764.1|202714.1|202764.1|202714.1|202760.4|202710.4|9
1732115070000|2024-11-20 15:04:30|202762.5|202712.5|202774|202684|202788.6|202738.6|202736.4|202682.1|20
1732115080000|2024-11-20 15:04:40|202750.9|202700.9|202733.9|202683.9|202751.1|202701.1|202732|202682|21
1732115090000|2024-11-20 15:04:50|202737.5|202687.5|202725.8|202675.8|202737.5|202687.5|202721.5|202671.5|12
1732115100000|2024-11-20 15:05:00|202726|202676|202725.1|202675.1|202726.4|202676.4|202722.5|202672.5|18
1732115110000|2024-11-20 15:05:10|202725.3|202675.3|202736|202686|202736.8|202686.8|202721.2|202671.2|17
1732115120000|2024-11-20 15:05:20|202736.2|202686.2|202713|202663|202737.3|202687.3|202711.8|202661.8|14
1732115130000|2024-11-20 15:05:30|202719.7|202669.7|202690.7|202640.7|202719.7|202669.7|202686.5|202636.5|23
1732115140000|2024-11-20 15:05:40|202693.8|202643.8|202695.3|202645.3|202696.7|202646.7|202689.4|202639.4|18
1732115150000|2024-11-20 15:05:50|202693.5|202643.5|202623.7|202573.7|202695.5|202645.5|202623.7|202573.7|22
1732115160000|2024-11-20 15:06:00|202626.8|202576.8|202693.9|202643.9|202693.9|202643.9|202591.7|202541.7|30
1732115170000|2024-11-20 15:06:10|202688.6|202638.6|202699.1|202649.1|202725.8|202675.8|202688.1|202638.1|23
1732115180000|2024-11-20 15:06:20|202696.4|202646.4|202692.2|202642.2|202696.4|202646.4|202692.2|202642.2|23
1732115190000|2024-11-20 15:06:30|202692.5|202642.5|202691.5|202641.5|202697.1|202647.1|202691.4|202641.4|10
1732115200000|2024-11-20 15:06:40|202689.9|202639.9|202704.1|202654.1|202706.2|202656.2|202689.9|202639.9|13
1732115210000|2024-11-20 15:06:50|202704.4|202654.4|202659.5|202569.5|202713.6|202663.6|202650.5|202569.5|25
1732115220000|2024-11-20 15:07:00|202656.4|202566.4|202620.4|202530.4|202656.7|202566.7|202618.8|202528.8|29
1732115230000|2024-11-20 15:07:10|202624.4|202534.4|202602.3|202552.3|202624.4|202552.4|202599.6|202531.8|11
1732115240000|2024-11-20 15:07:20|202600|202550|202620.4|202530.4|202626.5|202553.4|202600|202530.4|14
1732115250000|2024-11-20 15:07:30|202587|202537|202598.7|202548.7|202600.8|202550.8|202587|202537|13
1732115260000|2024-11-20 15:07:40|202595.5|202545.5|202702.4|202612.4|202707.7|202617.7|202595.5|202545.5|24
1732115270000|2024-11-20 15:07:50|202711.2|202621.2|202722.5|202632.5|202734.4|202644.4|202711.2|202621.2|25
1732115280000|2024-11-20 15:08:00|202723.3|202633.3|202697.6|202607.6|202729|202639|202696.7|202606.7|20
1732115290000|2024-11-20 15:08:10|202697.9|202607.9|202704.1|202614.1|202704.2|202614.2|202694|202604|17
1732115300000|2024-11-20 15:08:20|202701.7|202611.7|202715.3|202665.3|202723.3|202673.3|202683|202611.7|13
1732115310000|2024-11-20 15:08:30|202713.8|202663.8|202765.5|202715.5|202782.1|202732.1|202712.9|202662.9|15
1732115320000|2024-11-20 15:08:40|202771|202721|202785|202695|202785|202721|202759.3|202690.4|18
1732115330000|2024-11-20 15:08:50|202785.1|202695.1|202754.3|202704.3|202785.1|202706.4|202752.9|202686.2|14
1732115340000|2024-11-20 15:09:00|202754.6|202704.6|202707|202657|202754.9|202704.9|202698.2|202633.1|13
1732115350000|2024-11-20 15:09:10|202706.8|202656.8|202725.3|202675.3|202725.7|202675.7|202706.8|202656.8|9
1732115360000|2024-11-20 15:09:20|202729|202679|202730.4|202680.4|202731.2|202681.2|202725.3|202675.3|4
1732115370000|2024-11-20 15:09:30|202724.9|202674.9|202745.1|202655.1|202746.5|202677.2|202724.9|202653.1|9
1732115380000|2024-11-20 15:09:40|202745.5|202655.5|202746|202656|202746|202656|202738.9|202648.9|14
1732115390000|2024-11-20 15:09:50|202747.2|202657.2|202747.6|202657.6|202748.2|202658.2|202747|202657|20
1732115400000|2024-11-20 15:10:00|202744.1|202654.1|202724.7|202674.7|202744.1|202674.7|202718.4|202653.1|11
1732115410000|2024-11-20 15:10:10|202723.2|202673.2|202766.4|202676.4|202766.4|202707.8|202723|202652.4|24
1732115420000|2024-11-20 15:10:20|202766.1|202676.1|202760.9|202670.9|202766.7|202676.7|202747.6|202657.6|22
1732115430000|2024-11-20 15:10:30|202761.2|202671.2|202780.9|202690.9|202782.3|202692.3|202760.8|202670.8|22
1732115440000|2024-11-20 15:10:40|202780.4|202690.4|202780.1|202730.1|202792.7|202742.7|202760.8|202690.4|17
1732115450000|2024-11-20 15:10:50|202778.2|202728.2|202764.7|202714.7|202786.5|202736.5|202764.7|202714.7|19
1732115460000|2024-11-20 15:11:00|202763.8|202713.8|202764|202714|202767.3|202717.3|202763.7|202713.7|12
1732115470000|2024-11-20 15:11:10|202764.2|202714.2|202719.1|202669.1|202764.2|202714.2|202716.1|202666.1|19
1732115480000|2024-11-20 15:11:20|202723.4|202673.4|202728.4|202678.4|202730.9|202680.9|202723.4|202673.4|14
1732115490000|2024-11-20 15:11:30|202728.6|202678.6|202759|202709|202760.1|202710.1|202728.6|202678.6|21
1732115500000|2024-11-20 15:11:40|202757.4|202707.4|202762.2|202712.2|202763.7|202713.7|202741.7|202691.7|20
1732115510000|2024-11-20 15:11:50|202763.1|202713.1|202764.2|202714.2|202765.2|202715.2|202761.5|202711.5|18
1732115520000|2024-11-20 15:12:00|202760.8|202710.8|202758|202708|202764|202714|202757.3|202707.3|16
1732115530000|2024-11-20 15:12:10|202758.2|202708.2|202771|202721|202786.5|202736.5|202758|202708|19
1732115540000|2024-11-20 15:12:20|202780.6|202730.6|202767.8|202717.8|202780.6|202730.6|202765.1|202715.1|19
1732115550000|2024-11-20 15:12:30|202768|202718|202765.3|202715.3|202768.1|202718.1|202765.3|202715.3|9
1732115560000|2024-11-20 15:12:40|202765.5|202715.5|202765.5|202715.5|202765.5|202715.5|202765.5|202715.5|1
1732115570000|2024-11-20 15:12:50|202765.2|202715.2|202764.8|202714.8|202765.2|202715.2|202764.5|202714.5|3
1732115580000|2024-11-20 15:13:00|202765|202715|202775.9|202725.9|202787|202732.6|202765|202697|11
1732115590000|2024-11-20 15:13:10|202774.4|202724.4|202792.5|202742.5|202797.2|202747.2|202774.4|202724.4|15
1732115600000|2024-11-20 15:13:20|202791.1|202741.1|202795.4|202745.4|202800.1|202750.1|202786.9|202736.9|17
1732115610000|2024-11-20 15:13:30|202793.2|202743.2|202798.4|202748.4|202798.4|202748.4|202791.6|202741.6|10
1732115620000|2024-11-20 15:13:40|202797.2|202747.2|202796.7|202746.7|202800.5|202750.5|202794.9|202744.9|10
1732115630000|2024-11-20 15:13:50|202798.2|202748.2|202810.7|202760.7|202811.2|202761.2|202797.4|202747.4|15
1732115640000|2024-11-20 15:14:00|202807.3|202757.3|202862.6|202812.6|202862.6|202812.6|202803|202753|30
1732115650000|2024-11-20 15:14:10|202862.8|202812.8|202877.2|202827.2|202888.3|202838.3|202856.6|202806.6|21
1732115660000|2024-11-20 15:14:20|202878.2|202828.2|202850.4|202800.4|202880.1|202830.1|202850.4|202800.4|32
1732115670000|2024-11-20 15:14:30|202855.4|202805.4|202855.6|202805.6|202858.1|202808.1|202855.4|202805.4|16
1732115680000|2024-11-20 15:14:40|202855.3|202805.3|202887.1|202837.1|202887.4|202837.4|202855.1|202805.1|23
1732115690000|2024-11-20 15:14:50|202885.8|202835.8|202878.4|202828.4|202886.8|202836.8|202877.6|202827.6|16
1732115700000|2024-11-20 15:15:00|202878.2|202828.2|202894.6|202844.6|202902.3|202852.3|202878.2|202828.2|24
1732115710000|2024-11-20 15:15:10|202894|202844|202983.8|202933.8|202984.3|202934.3|202894|202844|22
1732115720000|2024-11-20 15:15:20|202984.3|202934.3|203003.6|202953.6|203013|202963|202983.8|202933.8|10
1732115730000|2024-11-20 15:15:30|203004.7|202954.7|202998.2|202948.2|203009.5|202959.5|202998.2|202948.2|12
1732115740000|2024-11-20 15:15:40|203000.4|202950.4|203021.1|202971.1|203075.9|202985.9|202999.7|202949.7|15
1732115750000|2024-11-20 15:15:50|203005.6|202955.6|203013.8|202963.8|203015.2|202965.2|203004.8|202954.8|19
1732115760000|2024-11-20 15:16:00|203013.1|202963.1|202909.1|202859.1|203013.1|202963.1|202905.3|202855.3|25
1732115770000|2024-11-20 15:16:10|202907|202857|202943.2|202853.2|202943.2|202878.4|202907|202853.2|15
1732115780000|2024-11-20 15:16:20|202935.7|202845.7|202846.5|202796.5|202935.7|202845.7|202843.5|202766|21
1732115790000|2024-11-20 15:16:30|202843.1|202793.1|202872.5|202822.5|202872.5|202822.5|202842.1|202792.1|12
1732115800000|2024-11-20 15:16:40|202877.3|202827.3|202882.7|202832.7|202886.5|202836.5|202874.9|202824.9|19
1732115810000|2024-11-20 15:16:50|202885.1|202835.1|202884.5|202834.5|202887.5|202837.5|202880.7|202830.7|31
1732115820000|2024-11-20 15:17:00|202884.9|202834.9|202901.2|202851.2|202904.6|202854.6|202884.9|202834.9|22
1732115830000|2024-11-20 15:17:10|202899.8|202849.8|202931.1|202881.1|202931.1|202881.1|202887|202837|17
1732115840000|2024-11-20 15:17:20|202929.8|202879.8|202943.7|202893.7|202978.3|202928.3|202929.8|202879.8|34
1732115850000|2024-11-20 15:17:30|202943.8|202893.8|202941.9|202891.9|202953.9|202903.9|202938.9|202888.9|22
1732115860000|2024-11-20 15:17:40|202947.6|202897.6|202953.1|202903.1|202957.9|202907.9|202946.7|202896.7|16
1732115870000|2024-11-20 15:17:50|202953|202903|202945.2|202895.2|202953.1|202903.1|202945.2|202895.2|11
1732115880000|2024-11-20 15:18:00|202947.2|202897.2|202939.2|202889.2|202947.2|202897.2|202935.1|202885.1|15
1732115890000|2024-11-20 15:18:10|202939|202889|202936.9|202886.9|202939|202889|202936.9|202886.9|4
1732115900000|2024-11-20 15:18:20|202934.4|202884.4|202860.9|202810.9|202934.4|202884.4|202858.3|202808.3|24
1732115910000|2024-11-20 15:18:30|202859.3|202809.3|202821.3|202771.3|202871.4|202821.4|202817.8|202767.8|25
1732115920000|2024-11-20 15:18:40|202822|202772|202816.9|202766.9|202822|202772|202816.9|202766.9|6
1732115930000|2024-11-20 15:18:50|202826|202776|202842.5|202792.5|202850.3|202800.3|202826|202776|18
1732115940000|2024-11-20 15:19:00|202842.6|202792.6|202838.9|202788.9|202852.2|202802.2|202834.5|202784.5|20
1732115950000|2024-11-20 15:19:10|202843.5|202793.5|202840.9|202790.9|202844.1|202794.1|202839.8|202789.8|17
1732115960000|2024-11-20 15:19:20|202841.4|202791.4|202844|202794|202844.7|202794.7|202836.9|202786.9|17
1732115970000|2024-11-20 15:19:30|202842.5|202792.5|202845.3|202795.3|202849.8|202799.8|202842.3|202792.3|15
1732115980000|2024-11-20 15:19:40|202846.3|202796.3|202841|202791|202851.1|202801.1|202838.6|202788.6|22
1732115990000|2024-11-20 15:19:50|202839.9|202789.9|202841.5|202791.5|202842.8|202792.8|202839.9|202789.9|7
1732116000000|2024-11-20 15:20:00|202840.5|202790.5|202900.6|202850.6|202942.3|202892.3|202840.5|202790.5|34
1732116010000|2024-11-20 15:20:10|202899.3|202849.3|202961.7|202911.7|202963.7|202913.7|202899.3|202849.3|31
1732116020000|2024-11-20 15:20:20|202961.8|202911.8|202951.9|202901.9|202972.1|202922.1|202946.9|202896.9|30
1732116030000|2024-11-20 15:20:30|202951.7|202901.7|202938.3|202888.3|202952.7|202902.7|202938.3|202888.3|24
1732116040000|2024-11-20 15:20:40|202938.5|202888.5|202884.3|202834.3|202938.5|202888.5|202875.2|202825.2|29
1732116050000|2024-11-20 15:20:50|202884.9|202834.9|202908.6|202858.6|202910.6|202860.6|202884.8|202834.8|24
1732116060000|2024-11-20 15:21:00|202909.1|202859.1|202850.5|202800.5|202909.1|202859.1|202850.5|202800.5|23
1732116070000|2024-11-20 15:21:10|202850.3|202800.3|202827.2|202777.2|202850.3|202800.3|202809.6|202759.6|26
1732116080000|2024-11-20 15:21:20|202823.8|202773.8|202809.9|202759.9|202827.6|202777.6|202806|202756|28
1732116090000|2024-11-20 15:21:30|202810.8|202760.8|202809.9|202759.9|202812.3|202762.3|202805.3|202755.3|18
1732116100000|2024-11-20 15:21:40|202808.9|202758.9|202838.1|202788.1|202848.8|202798.8|202808.8|202758.8|20
1732116110000|2024-11-20 15:21:50|202839.7|202789.7|202845.3|202795.3|202850.7|202800.7|202839.6|202789.6|22
1732116120000|2024-11-20 15:22:00|202845.2|202795.2|202827.9|202777.9|202849.6|202799.6|202825.3|202775.3|25
1732116130000|2024-11-20 15:22:10|202827.3|202777.3|202801.5|202751.5|202835.9|202785.9|202801.5|202751.5|19
1732116140000|2024-11-20 15:22:20|202801.3|202751.3|202801.8|202751.8|202802.2|202752.2|202795|202745|24
1732116150000|2024-11-20 15:22:30|202801.3|202751.3|202803.5|202753.5|202803.5|202753.5|202801.2|202751.2|12
1732116160000|2024-11-20 15:22:40|202806.4|202756.4|202795.4|202745.4|202806.4|202756.4|202794.4|202744.4|16
1732116170000|2024-11-20 15:22:50|202795.6|202745.6|202751|202701|202804.4|202754.4|202747.1|202697.1|35
1732116180000|2024-11-20 15:23:00|202754.1|202704.1|202747.7|202697.7|202754.8|202704.8|202747.7|202697.7|21
1732116190000|2024-11-20 15:23:10|202747.5|202697.5|202724.1|202674.1|202747.7|202697.7|202721.1|202671.1|32
1732116200000|2024-11-20 15:23:20|202723.9|202673.9|202700.3|202650.3|202726.5|202676.5|202691.7|202641.7|23
1732116210000|2024-11-20 15:23:30|202700.2|202650.2|202705|202615|202712.9|202650.3|202673.6|202615|26
1732116220000|2024-11-20 15:23:40|202704.4|202614.4|202670.7|202620.7|202708.4|202621.5|202645.4|202595.4|31
1732116230000|2024-11-20 15:23:50|202657|202607|202691.2|202601.2|202695.8|202629.8|202646.8|202596.8|32
1732116240000|2024-11-20 15:24:00|202691.8|202641.8|202719.5|202669.5|202737.2|202687.2|202691.8|202629.2|21
1732116250000|2024-11-20 15:24:10|202707.8|202657.8|202662.2|202612.2|202716.8|202666.8|202661.1|202611.1|27
1732116260000|2024-11-20 15:24:20|202677|202627|202698.4|202608.4|202703.2|202631.3|202677|202606.7|23
1732116270000|2024-11-20 15:24:30|202699.1|202609.1|202732.4|202642.4|202735.7|202645.7|202695.6|202605.6|23
1732116280000|2024-11-20 15:24:40|202732.7|202642.7|202709.1|202659.1|202733.9|202669.8|202709.1|202628.8|27
1732116290000|2024-11-20 15:24:50|202714|202664|202715.3|202665.3|202735.5|202669.4|202708.9|202640.9|26
1732116300000|2024-11-20 15:25:00|202716.1|202666.1|202726.1|202676.1|202731.9|202681.9|202716.1|202666.1|29
1732116310000|2024-11-20 15:25:10|202717.4|202667.4|202713.6|202663.6|202721.4|202671.4|202710.8|202660.8|21
1732116320000|2024-11-20 15:25:20|202715.4|202665.4|202715|202665|202723.4|202673.4|202713.4|202663.4|18
1732116330000|2024-11-20 15:25:30|202716.4|202666.4|202717.8|202667.8|202721.9|202671.9|202714.9|202664.9|10
1732116340000|2024-11-20 15:25:40|202717.7|202667.7|202713.5|202663.5|202717.9|202667.9|202710|202660|14
1732116350000|2024-11-20 15:25:50|202714|202664|202715.3|202665.3|202722.4|202672.4|202712.1|202662.1|19
1732116360000|2024-11-20 15:26:00|202715.6|202665.6|202675.5|202625.5|202715.7|202665.7|202670.4|202620.4|22
1732116370000|2024-11-20 15:26:10|202676.3|202626.3|202670.4|202620.4|202682.5|202632.5|202670.4|202620.4|21
1732116380000|2024-11-20 15:26:20|202649.5|202599.5|202620.2|202530.2|202671.3|202599.5|202599|202527.9|26
1732116390000|2024-11-20 15:26:30|202619.4|202529.4|202597.2|202547.2|202619.4|202555.7|202554|202504|28
1732116400000|2024-11-20 15:26:40|202597|202547|202628.4|202578.4|202648|202598|202597|202547|34
1732116410000|2024-11-20 15:26:50|202628.2|202578.2|202621.1|202571.1|202636.2|202586.2|202619.2|202569.2|24
1732116420000|2024-11-20 15:27:00|202621.6|202571.6|202647|202557|202648.5|202581.3|202618.5|202556|25
1732116430000|2024-11-20 15:27:10|202645.2|202555.2|202556|202506|202654.3|202564.3|202556|202506|30
1732116440000|2024-11-20 15:27:20|202563.5|202513.5|202610.6|202560.6|202610.6|202560.6|202557.5|202507.5|34
1732116450000|2024-11-20 15:27:30|202608.2|202558.2|202592.2|202542.2|202611.2|202561.2|202563.1|202513.1|25
1732116460000|2024-11-20 15:27:40|202594.7|202544.7|202592.8|202542.8|202608.8|202558.8|202559.5|202509.5|25
1732116470000|2024-11-20 15:27:50|202596.7|202546.7|202596.8|202546.8|202598.1|202548.1|202586.7|202536.7|25
1732116480000|2024-11-20 15:28:00|202596.7|202546.7|202629.2|202579.2|202635.1|202585.1|202595.9|202545.9|20
1732116490000|2024-11-20 15:28:10|202629.9|202579.9|202621.8|202571.8|202637.1|202587.1|202618.4|202568.4|21
1732116500000|2024-11-20 15:28:20|202623.3|202573.3|202654.1|202604.1|202672.3|202622.3|202623.3|202573.3|24
1732116510000|2024-11-20 15:28:30|202657.4|202607.4|202655.3|202605.3|202660.4|202610.4|202653.4|202603.4|16
1732116520000|2024-11-20 15:28:40|202654.5|202604.5|202645.8|202595.8|202659|202609|202643.3|202593.3|18
1732116530000|2024-11-20 15:28:50|202644.2|202594.2|202657.2|202607.2|202660.5|202610.5|202642.1|202592.1|18
1732116540000|2024-11-20 15:29:00|202659.3|202609.3|202663|202613|202663.2|202613.2|202654.8|202604.8|17
1732116550000|2024-11-20 15:29:10|202661.4|202611.4|202659.3|202609.3|202662.7|202612.7|202651.7|202601.7|20
1732116560000|2024-11-20 15:29:20|202660.8|202610.8|202664.3|202614.3|202675.7|202625.7|202657.9|202607.9|21
1732116570000|2024-11-20 15:29:30|202663.9|202613.9|202624.1|202534.1|202667.7|202617.7|202612.2|202522.2|19
1732116580000|2024-11-20 15:29:40|202625.1|202535.1|202589.1|202499.1|202625.1|202535.1|202587.6|202497.6|17
1732116590000|2024-11-20 15:29:50|202594|202504|202569|202479|202597.1|202507.1|202551.7|202427.7|19
1732116600000|2024-11-20 15:30:00|202557.7|202467.7|202518.4|202428.4|202558.7|202468.7|202480.3|202314|26
1732116610000|2024-11-20 15:30:10|202521.7|202431.7|202450|202360|202548.3|202458.3|202448|202358|34
1732116620000|2024-11-20 15:30:20|202455|202365|202474.6|202384.6|202474.6|202384.6|202455|202365|29
1732116630000|2024-11-20 15:30:30|202482.1|202392.1|202416.7|202366.7|202482.1|202425|202416.7|202366.7|25
1732116640000|2024-11-20 15:30:40|202418.7|202368.7|202457.7|202407.7|202459|202409|202418.7|202368.7|26
1732116650000|2024-11-20 15:30:50|202457.4|202407.4|202495.3|202445.3|202504|202454|202457.4|202407.4|20
1732116660000|2024-11-20 15:31:00|202496.7|202446.7|202501.8|202451.8|202501.8|202451.8|202473.5|202423.5|26
1732116670000|2024-11-20 15:31:10|202491.3|202441.3|202502.3|202452.3|202504.7|202454.7|202488.2|202438.2|24
1732116680000|2024-11-20 15:31:20|202502.1|202452.1|202523.5|202473.5|202551.3|202501.3|202499.5|202449.5|26
1732116690000|2024-11-20 15:31:30|202524.6|202474.6|202504.4|202454.4|202525.2|202475.2|202481.8|202431.8|26
1732116700000|2024-11-20 15:31:40|202505.5|202455.5|202484.7|202434.7|202508.8|202458.8|202483.3|202433.3|22
1732116710000|2024-11-20 15:31:50|202483.7|202433.7|202473|202423|202487.9|202437.9|202473|202423|21
1732116720000|2024-11-20 15:32:00|202479.7|202429.7|202499.6|202449.6|202503.3|202453.3|202475.5|202425.5|20
1732116730000|2024-11-20 15:32:10|202499|202449|202498.1|202448.1|202506.6|202456.6|202485.8|202435.8|15
1732116740000|2024-11-20 15:32:20|202499.2|202449.2|202504.6|202454.6|202509.9|202459.9|202499.2|202449.2|16
1732116750000|2024-11-20 15:32:30|202503.5|202453.5|202507.4|202457.4|202509.3|202459.3|202503.4|202453.4|12
1732116760000|2024-11-20 15:32:40|202508.5|202458.5|202522|202472|202525|202475|202504.4|202454.4|18
1732116770000|2024-11-20 15:32:50|202520.1|202470.1|202597.8|202547.8|202601.9|202551.9|202520.1|202470.1|16
1732116780000|2024-11-20 15:33:00|202600.6|202550.6|202598.5|202548.5|202603.8|202553.8|202575.6|202525.6|24
1732116790000|2024-11-20 15:33:10|202596.6|202546.6|202591.1|202541.1|202597|202547|202586.2|202536.2|12
1732116800000|2024-11-20 15:33:20|202593.1|202543.1|202553.9|202503.9|202600.6|202550.6|202550.7|202500.7|18
1732116810000|2024-11-20 15:33:30|202559.6|202509.6|202549|202499|202560.4|202510.4|202546.8|202496.8|23
1732116820000|2024-11-20 15:33:40|202550.4|202500.4|202567.5|202517.5|202579.2|202529.2|202550.4|202500.4|18
1732116830000|2024-11-20 15:33:50|202561.2|202511.2|202563.3|202513.3|202566.1|202516.1|202546.6|202496.6|18
1732116840000|2024-11-20 15:34:00|202556.4|202506.4|202553.9|202503.9|202563.3|202513.3|202546.4|202496.4|13
1732116850000|2024-11-20 15:34:10|202548.9|202498.9|202552.9|202502.9|202553.9|202503.9|202548.9|202498.9|7
1732116860000|2024-11-20 15:34:20|202550.8|202500.8|202563.7|202513.7|202600.4|202550.4|202550.8|202500.8|29
1732116870000|2024-11-20 15:34:30|202569|202519|202522.1|202472.1|202569|202519|202521.9|202471.9|30
1732116880000|2024-11-20 15:34:40|202521.7|202471.7|202502.3|202452.3|202521.7|202471.7|202498.2|202448.2|20
1732116890000|2024-11-20 15:34:50|202502.1|202452.1|202498.3|202448.3|202508.1|202458.1|202495.7|202445.7|15
1732116900000|2024-11-20 15:35:00|202498.8|202448.8|202483.6|202433.6|202507.3|202457.3|202479.7|202429.7|17
1732116910000|2024-11-20 15:35:10|202486.9|202436.9|202509.1|202459.1|202509.1|202459.1|202486.9|202436.9|13
1732116920000|2024-11-20 15:35:20|202506.7|202456.7|202510|202460|202510|202460|202506.7|202456.7|2
1732116950000|2024-11-20 15:35:50|202519.8|202469.8|202518.2|202468.2|202533.1|202483.1|202511.3|202461.3|30
1732116960000|2024-11-20 15:36:00|202519.5|202469.5|202519|202469|202524.9|202474.9|202518.5|202468.5|26
1732116970000|2024-11-20 15:36:10|202522.3|202472.3|202518.4|202468.4|202528.4|202478.4|202514.7|202464.7|31
1732116980000|2024-11-20 15:36:20|202513.6|202463.6|202515.5|202465.5|202517|202467|202512.2|202462.2|18
1732116990000|2024-11-20 15:36:30|202515.4|202465.4|202520.5|202470.5|202524.4|202474.4|202515.2|202465.2|20
1732117000000|2024-11-20 15:36:40|202519.7|202469.7|202548.6|202498.6|202548.9|202498.9|202519.7|202469.7|33
1732117010000|2024-11-20 15:36:50|202546.6|202496.6|202515.7|202465.7|202547|202497|202515.1|202465.1|36
1732117020000|2024-11-20 15:37:00|202515.2|202465.2|202513.3|202463.3|202516.3|202466.3|202510|202460|18
1732117030000|2024-11-20 15:37:10|202512.9|202462.9|202508.5|202458.5|202514|202464|202508.5|202458.5|5
1732117040000|2024-11-20 15:37:20|202508.8|202458.8|202558.5|202508.5|202558.5|202508.5|202499.5|202449.5|13
1732117050000|2024-11-20 15:37:30|202547.3|202497.3|202550.8|202500.8|202556|202506|202541.9|202491.9|27
1732117060000|2024-11-20 15:37:40|202550.7|202500.7|202573.6|202523.6|202575.2|202525.2|202550.7|202500.7|17
1732117070000|2024-11-20 15:37:50|202572.6|202522.6|202585.9|202535.9|202586.3|202536.3|202569.5|202519.5|25
1732117080000|2024-11-20 15:38:00|202582|202532|202592|202542|202593.6|202543.6|202582|202532|27
1732117090000|2024-11-20 15:38:10|202588.1|202538.1|202594.6|202544.6|202603.8|202553.8|202588.1|202538.1|30
1732117100000|2024-11-20 15:38:20|202591.1|202541.1|202579.5|202529.5|202591.8|202541.8|202577.9|202527.9|23
1732117110000|2024-11-20 15:38:30|202575.7|202525.7|202578.1|202528.1|202580.1|202530.1|202572|202522|16
1732117120000|2024-11-20 15:38:40|202576.6|202526.6|202576.9|202526.9|202581|202531|202575|202525|10
1732117130000|2024-11-20 15:38:50|202574.8|202524.8|202543.6|202493.6|202577.5|202527.5|202533.7|202483.7|9
1732117140000|2024-11-20 15:39:00|202550.4|202500.4|202553.5|202503.5|202553.5|202503.5|202546.2|202496.2|27
1732117150000|2024-11-20 15:39:10|202550.5|202500.5|202567.8|202517.8|202570.9|202520.9|202519.6|202469.6|32
1732117160000|2024-11-20 15:39:20|202566.8|202516.8|202540.8|202490.8|202567.5|202517.5|202539.9|202489.9|16
1732117170000|2024-11-20 15:39:30|202539.3|202489.3|202536.6|202486.6|202540.1|202490.1|202531.8|202481.8|14
1732117180000|2024-11-20 15:39:40|202535.1|202485.1|202538.7|202488.7|202542.5|202492.5|202528.3|202478.3|19
1732117190000|2024-11-20 15:39:50|202540.5|202490.5|202531.1|202481.1|202542.6|202492.6|202527.2|202477.2|19
1732117200000|2024-11-20 15:40:00|202505.5|202455.5|202489.1|202439.1|202505.5|202455.5|202485.5|202435.5|26
1732117210000|2024-11-20 15:40:10|202484.9|202434.9|202481.8|202431.8|202495.6|202445.6|202474.8|202424.8|23
1732117220000|2024-11-20 15:40:20|202480.9|202430.9|202438.6|202388.6|202484|202434|202429.9|202379.9|35
1732117230000|2024-11-20 15:40:30|202437.6|202387.6|202432.8|202382.8|202439.4|202389.4|202430.2|202380.2|25
1732117240000|2024-11-20 15:40:40|202441|202391|202445.8|202395.8|202452.8|202402.8|202434|202384|19
1732117250000|2024-11-20 15:40:50|202446.9|202396.9|202448.4|202398.4|202458.8|202408.8|202446.9|202396.9|10
1732117260000|2024-11-20 15:41:00|202448.5|202398.5|202448.3|202398.3|202453.4|202403.4|202435.2|202385.2|17
1732117270000|2024-11-20 15:41:10|202449.7|202399.7|202432.7|202382.7|202452.8|202402.8|202432.7|202382.7|20
1732117280000|2024-11-20 15:41:20|202434|202384|202445.9|202395.9|202457.6|202407.6|202434|202384|26
1732117290000|2024-11-20 15:41:30|202440.6|202390.6|202433.9|202383.9|202444.7|202394.7|202427.7|202377.7|28
1732117300000|2024-11-20 15:41:40|202432.7|202382.7|202433.8|202383.8|202440.3|202390.3|202425|202375|22
1732117310000|2024-11-20 15:41:50|202435.8|202385.8|202430.2|202380.2|202442.9|202392.9|202430.2|202380.2|21
1732117320000|2024-11-20 15:42:00|202428.3|202378.3|202431.4|202381.4|202440.4|202390.4|202428.3|202378.3|26
1732117330000|2024-11-20 15:42:10|202430.9|202380.9|202400.7|202350.7|202439.4|202389.4|202399.9|202349.9|25
1732117340000|2024-11-20 15:42:20|202399.2|202349.2|202398.8|202348.8|202405|202355|202393.1|202343.1|21
1732117350000|2024-11-20 15:42:30|202398.5|202348.5|202372.9|202322.9|202400.3|202350.3|202371.7|202321.7|27
1732117360000|2024-11-20 15:42:40|202373.5|202323.5|202371.2|202321.2|202378.1|202328.1|202363|202313|23
1732117370000|2024-11-20 15:42:50|202370.9|202320.9|202357.6|202307.6|202381.8|202331.8|202355.9|202305.9|30
1732117380000|2024-11-20 15:43:00|202352.9|202302.9|202284.1|202234.1|202358.1|202308.1|202284.1|202234.1|27
1732117390000|2024-11-20 15:43:10|202285.5|202235.5|202311.4|202261.4|202316.2|202266.2|202282.4|202232.4|27
1732117400000|2024-11-20 15:43:20|202313.8|202263.8|202323.6|202273.6|202326.6|202276.6|202313.8|202263.8|14
1732117410000|2024-11-20 15:43:30|202323.8|202273.8|202326.5|202276.5|202328.6|202278.6|202321.4|202271.4|7
1732117420000|2024-11-20 15:43:40|202325.1|202275.1|202389.6|202339.6|202410.5|202360.5|202325.1|202275.1|27
1732117430000|2024-11-20 15:43:50|202389.5|202339.5|202317.9|202267.9|202392.1|202342.1|202313.6|202263.6|24
1732117440000|2024-11-20 15:44:00|202321.5|202271.5|202322.1|202272.1|202323.7|202273.7|202301.7|202251.7|38
1732117450000|2024-11-20 15:44:10|202320.7|202270.7|202326|202276|202326|202276|202305.3|202255.3|23
1732117460000|2024-11-20 15:44:20|202317.2|202267.2|202356.7|202306.7|202358.9|202308.9|202313|202263|21
1732117470000|2024-11-20 15:44:30|202356.2|202306.2|202368.1|202318.1|202368.2|202318.2|202356.2|202306.2|13
1732117480000|2024-11-20 15:44:40|202371.3|202321.3|202385|202335|202388.4|202338.4|202368.1|202318.1|27
1732117490000|2024-11-20 15:44:50|202388|202338|202393|202303|202425|202352|202380.5|202303|23
1732117500000|2024-11-20 15:45:00|202394|202304|202374.5|202324.5|202396.2|202336.9|202373.5|202300.9|18
1732117510000|2024-11-20 15:45:10|202381.2|202331.2|202377|202327|202384.9|202334.9|202351.3|202301.3|16
1732117520000|2024-11-20 15:45:20|202380.9|202330.9|202386.1|202336.1|202388.2|202338.2|202370.3|202320.3|14
1732117530000|2024-11-20 15:45:30|202389.2|202339.2|202374.3|202324.3|202393.3|202343.3|202365.7|202315.7|16
1732117540000|2024-11-20 15:45:40|202364.4|202314.4|202272.5|202222.5|202364.4|202314.4|202263.3|202213.3|28
1732117550000|2024-11-20 15:45:50|202270.7|202220.7|202309.7|202259.7|202320.4|202270.4|202265|202215|31
1732117560000|2024-11-20 15:46:00|202307.6|202257.6|202272|202222|202307.6|202257.6|202268.7|202218.7|25
1732117570000|2024-11-20 15:46:10|202274.8|202224.8|202282.6|202232.6|202282.8|202232.8|202271.1|202221.1|18
1732117580000|2024-11-20 15:46:20|202283.6|202233.6|202310.5|202260.5|202315.1|202265.1|202283.3|202233.3|19
1732117590000|2024-11-20 15:46:30|202310.3|202260.3|202311.2|202261.2|202325.8|202275.8|202307.6|202257.6|23
1732117600000|2024-11-20 15:46:40|202313|202263|202319.7|202269.7|202321.8|202271.8|202313|202263|13
1732117610000|2024-11-20 15:46:50|202317.4|202267.4|202307.7|202257.7|202317.4|202267.4|202299.2|202249.2|20
1732117620000|2024-11-20 15:47:00|202305.1|202255.1|202261.5|202211.5|202309.1|202259.1|202258.5|202208.5|33
1732117630000|2024-11-20 15:47:10|202261.7|202211.7|202267.4|202217.4|202273.4|202223.4|202259.3|202209.3|32
1732117640000|2024-11-20 15:47:20|202265.9|202215.9|202278.2|202228.2|202285.2|202235.2|202259.6|202209.6|36
1732117650000|2024-11-20 15:47:30|202273.1|202223.1|202275.9|202225.9|202280|202230|202269|202219|19
1732117660000|2024-11-20 15:47:40|202273.8|202223.8|202270.6|202220.6|202275.4|202225.4|202268.1|202218.1|18
1732117670000|2024-11-20 15:47:50|202273.7|202223.7|202271.7|202221.7|202275.4|202225.4|202269.3|202219.3|21
1732117680000|2024-11-20 15:48:00|202275.4|202225.4|202313.3|202263.3|202319.6|202269.6|202271|202221|24
1732117690000|2024-11-20 15:48:10|202315.3|202265.3|202309.6|202259.6|202315.3|202265.3|202308.8|202258.8|22
1732117700000|2024-11-20 15:48:20|202308|202258|202305.7|202255.7|202311.4|202261.4|202303.1|202253.1|18
1732117710000|2024-11-20 15:48:30|202303.7|202253.7|202303.9|202253.9|202303.9|202253.9|202302.9|202252.9|12
1732117720000|2024-11-20 15:48:40|202303.3|202253.3|202312.5|202262.5|202317.9|202267.9|202303.3|202253.3|20
1732117730000|2024-11-20 15:48:50|202312.7|202262.7|202321.2|202271.2|202322.2|202272.2|202312.7|202262.7|19
1732117740000|2024-11-20 15:49:00|202330.7|202280.7|202360.8|202310.8|202361.9|202311.9|202327.5|202277.5|22
1732117750000|2024-11-20 15:49:10|202361|202311|202298.9|202248.9|202370.3|202320.3|202298.9|202248.9|21
1732117760000|2024-11-20 15:49:20|202301.2|202251.2|202327.9|202277.9|202332.5|202282.5|202295.7|202245.7|21
1732117770000|2024-11-20 15:49:30|202325.4|202275.4|202396.1|202346.1|202410|202360|202314.6|202264.6|27
1732117780000|2024-11-20 15:49:40|202398.8|202348.8|202319.4|202269.4|202401.4|202351.4|202319.4|202269.4|36
1732117790000|2024-11-20 15:49:50|202317.8|202267.8|202333|202283|202333|202283|202316.4|202266.4|23
1732117800000|2024-11-20 15:50:00|202338.5|202288.5|202392.7|202342.7|202397.8|202347.8|202330.9|202280.9|30
1732117810000|2024-11-20 15:50:10|202390.9|202340.9|202417.4|202327.4|202430.4|202380.4|202387.5|202327.4|15
1732117820000|2024-11-20 15:50:20|202419|202329|202382.3|202332.3|202419|202351|202377.9|202327.9|13
1732117830000|2024-11-20 15:50:30|202385.5|202335.5|202433.2|202383.2|202438.3|202388.3|202385.5|202335.5|31
1732117840000|2024-11-20 15:50:40|202437.7|202387.7|202462.7|202412.7|202462.7|202412.7|202433.3|202383.3|13
1732117850000|2024-11-20 15:50:50|202459.9|202409.9|202487.4|202437.4|202503|202453|202459.9|202409.9|27
1732117860000|2024-11-20 15:51:00|202490.6|202440.6|202485.8|202435.8|202505|202455|202469|202419|27
1732117870000|2024-11-20 15:51:10|202488.2|202438.2|202487.7|202437.7|202503|202453|202487.7|202437.7|27
1732117880000|2024-11-20 15:51:20|202488.3|202438.3|202463|202413|202488.3|202438.3|202460.1|202410.1|23
1732117890000|2024-11-20 15:51:30|202463.2|202413.2|202411.8|202361.8|202468.9|202418.9|202394.5|202344.5|33
1732117900000|2024-11-20 15:51:40|202405.8|202355.8|202430.3|202380.3|202430.3|202380.3|202404|202354|27
1732117910000|2024-11-20 15:51:50|202431.6|202381.6|202386.3|202336.3|202431.6|202381.6|202386.3|202336.3|23
1732117920000|2024-11-20 15:52:00|202381.3|202331.3|202399.6|202349.6|202399.9|202349.9|202378|202328|25
1732117930000|2024-11-20 15:52:10|202399.9|202349.9|202395.1|202345.1|202409.8|202359.8|202392.2|202342.2|20
1732117940000|2024-11-20 15:52:20|202398.8|202348.8|202413.8|202363.8|202463|202413|202395.5|202345.5|32
1732117950000|2024-11-20 15:52:30|202413.5|202363.5|202417.4|202367.4|202426.5|202376.5|202413.5|202363.5|26
1732117960000|2024-11-20 15:52:40|202406.1|202356.1|202389.3|202339.3|202406.1|202356.1|202351.4|202301.4|31
1732117970000|2024-11-20 15:52:50|202388.5|202338.5|202388|202338|202392.4|202342.4|202366.7|202316.7|30
1732117980000|2024-11-20 15:53:00|202387.5|202337.5|202379.8|202329.8|202394.8|202344.8|202368.4|202318.4|27
1732117990000|2024-11-20 15:53:10|202379.4|202329.4|202348.7|202298.7|202387.1|202337.1|202346|202296|28
1732118000000|2024-11-20 15:53:20|202347.8|202297.8|202348.4|202298.4|202351|202301|202341.5|202291.5|24
1732118010000|2024-11-20 15:53:30|202384.4|202334.4|202361|202311|202387.6|202337.6|202354.6|202304.6|22
1732118020000|2024-11-20 15:53:40|202363.6|202313.6|202406.7|202356.7|202412.6|202362.6|202358.3|202308.3|28
1732118030000|2024-11-20 15:53:50|202405.1|202355.1|202409.4|202319.4|202413.5|202355.1|202380.6|202319.4|25
1732118040000|2024-11-20 15:54:00|202410|202320|202364|202314|202410|202328.9|202348|202298|32
1732118050000|2024-11-20 15:54:10|202358|202308|202380.1|202330.1|202389.1|202339.1|202357.5|202307.5|36
1732118060000|2024-11-20 15:54:20|202379.3|202329.3|202349.8|202299.8|202386.1|202336.1|202348.3|202298.3|32
1732118070000|2024-11-20 15:54:30|202349.6|202299.6|202358.3|202308.3|202360|202310|202349.6|202299.6|23
1732118080000|2024-11-20 15:54:40|202355.5|202305.5|202350.2|202300.2|202360.4|202310.4|202350.2|202300.2|22
1732118090000|2024-11-20 15:54:50|202349.5|202299.5|202320.9|202270.9|202349.5|202299.5|202320.2|202270.2|24
1732118100000|2024-11-20 15:55:00|202325|202275|202322.4|202272.4|202331.5|202281.5|202304.8|202254.8|27
1732118110000|2024-11-20 15:55:10|202319.1|202269.1|202312.2|202262.2|202319.1|202269.1|202291.9|202241.9|34
1732118120000|2024-11-20 15:55:20|202310.6|202260.6|202312.9|202262.9|202316.5|202266.5|202305.7|202255.7|25
1732118130000|2024-11-20 15:55:30|202313.7|202263.7|202381.2|202331.2|202391.7|202341.7|202286.4|202236.4|34
1732118140000|2024-11-20 15:55:40|202380.7|202330.7|202367.7|202317.7|202384|202334|202366.3|202316.3|31
1732118150000|2024-11-20 15:55:50|202370|202320|202387.6|202337.6|202395.6|202345.6|202361.5|202311.5|27
1732118160000|2024-11-20 15:56:00|202380.9|202330.9|202380.9|202330.9|202389.8|202339.8|202377.5|202327.5|34
1732118170000|2024-11-20 15:56:10|202373.9|202323.9|202368.5|202318.5|202384.5|202334.5|202365.5|202315.5|34
1732118180000|2024-11-20 15:56:20|202373.2|202323.2|202478.9|202428.9|202478.9|202428.9|202355.2|202305.2|35
1732118190000|2024-11-20 15:56:30|202472.6|202422.6|202457.9|202407.9|202486.1|202436.1|202456.2|202406.2|27
1732118200000|2024-11-20 15:56:40|202457.1|202407.1|202416.7|202366.7|202457.4|202407.4|202382.8|202332.8|28
1732118210000|2024-11-20 15:56:50|202410.9|202360.9|202405.9|202355.9|202414.8|202364.8|202405.9|202355.9|18
1732118220000|2024-11-20 15:57:00|202362.4|202312.4|202366|202316|202372.2|202322.2|202362.4|202312.4|19
1732118230000|2024-11-20 15:57:10|202369|202319|202376.3|202326.3|202385.7|202335.7|202369|202319|19
1732118240000|2024-11-20 15:57:20|202377|202327|202369.9|202319.9|202384.3|202334.3|202369.9|202319.9|12
1732118250000|2024-11-20 15:57:30|202368.2|202318.2|202377.4|202327.4|202378.6|202328.6|202368.1|202318.1|22
1732118260000|2024-11-20 15:57:40|202375.1|202325.1|202372.7|202322.7|202379.5|202329.5|202368.3|202318.3|15
1732118270000|2024-11-20 15:57:50|202374.5|202324.5|202400.9|202350.9|202403.8|202353.8|202374.5|202324.5|24
1732118280000|2024-11-20 15:58:00|202398.4|202348.4|202408.5|202358.5|202408.5|202358.5|202394.8|202344.8|16
1732118290000|2024-11-20 15:58:10|202410.5|202360.5|202405.9|202355.9|202449.2|202399.2|202382.6|202332.6|32
1732118300000|2024-11-20 15:58:20|202407.8|202357.8|202394.4|202344.4|202429.4|202379.4|202394.4|202344.4|23
1732118310000|2024-11-20 15:58:30|202394.1|202344.1|202357.5|202307.5|202394.1|202344.1|202356.1|202306.1|12
1732118320000|2024-11-20 15:58:40|202358.5|202308.5|202382.3|202332.3|202402.8|202352.8|202358.5|202308.5|25
1732118330000|2024-11-20 15:58:50|202382.1|202332.1|202382.1|202332.1|202388.6|202338.6|202362.4|202312.4|27
1732118340000|2024-11-20 15:59:00|202385.1|202335.1|202420.8|202370.8|202420.8|202370.8|202384.7|202334.7|20
1732118350000|2024-11-20 15:59:10|202422.5|202372.5|202442.5|202392.5|202445.9|202395.9|202411|202361|22
1732118360000|2024-11-20 15:59:20|202439|202389|202457.9|202407.9|202457.9|202407.9|202438.2|202388.2|7
1732118370000|2024-11-20 15:59:30|202455.2|202405.2|202478.6|202428.6|202478.6|202428.6|202455.2|202405.2|16
1732118380000|2024-11-20 15:59:40|202479.1|202429.1|202452.9|202402.9|202479.1|202429.1|202446.5|202396.5|23
1732118390000|2024-11-20 15:59:50|202453.5|202403.5|202465.1|202415.1|202466.7|202416.7|202444.8|202394.8|10
1732118400000|2024-11-20 16:00:00|202463.4|202413.4|202454.1|202404.1|202463.4|202413.4|202434.3|202384.3|29
1732118410000|2024-11-20 16:00:10|202450.3|202400.3|202450.9|202400.9|202453.4|202403.4|202444.6|202394.6|22
1732118420000|2024-11-20 16:00:20|202449.5|202399.5|202449|202399|202450.8|202400.8|202444.9|202394.9|7
1732118430000|2024-11-20 16:00:30|202450.8|202400.8|202463.1|202413.1|202463.1|202413.1|202442.3|202392.3|13
1732118440000|2024-11-20 16:00:40|202461.5|202411.5|202464.4|202414.4|202464.4|202414.4|202447.5|202397.5|7
1732118450000|2024-11-20 16:00:50|202460.3|202410.3|202433.9|202383.9|202460.3|202410.3|202433.9|202383.9|24
1732118460000|2024-11-20 16:01:00|202439.2|202389.2|202449.9|202399.9|202449.9|202399.9|202439.2|202389.2|14
1732118470000|2024-11-20 16:01:10|202449.1|202399.1|202449.2|202399.2|202450.4|202400.4|202449.1|202399.1|8
1732118480000|2024-11-20 16:01:20|202449.1|202399.1|202448.4|202398.4|202458.1|202408.1|202440.2|202390.2|19
1732118490000|2024-11-20 16:01:30|202440.3|202390.3|202449.5|202399.5|202451.2|202401.2|202438.1|202388.1|21
1732118500000|2024-11-20 16:01:40|202451.2|202401.2|202454.5|202404.5|202454.5|202404.5|202451.2|202401.2|8
1732118510000|2024-11-20 16:01:50|202457.4|202407.4|202505.7|202455.7|202505.7|202455.7|202457.4|202407.4|34
1732118520000|2024-11-20 16:02:00|202510.8|202460.8|202506.3|202456.3|202511.2|202461.2|202504|202454|8
1732118530000|2024-11-20 16:02:10|202506.8|202456.8|202512.8|202462.8|202513.4|202463.4|202499.9|202449.9|18
1732118540000|2024-11-20 16:02:20|202510.7|202460.7|202497.7|202447.7|202510.7|202460.7|202495.9|202445.9|19
1732118550000|2024-11-20 16:02:30|202505.9|202455.9|202501.4|202451.4|202508.1|202458.1|202501.4|202451.4|19
1732118560000|2024-11-20 16:02:40|202501.1|202451.1|202505.2|202455.2|202507.5|202457.5|202500.7|202450.7|13
1732118570000|2024-11-20 16:02:50|202505.9|202455.9|202581.7|202531.7|202581.7|202531.7|202505.9|202455.9|17
1732118580000|2024-11-20 16:03:00|202584.9|202534.9|202605|202555|202605|202555|202584.9|202534.9|6
1732118590000|2024-11-20 16:03:10|202603.5|202553.5|202687.5|202637.5|202696.1|202646.1|202602.7|202552.7|18
1732118600000|2024-11-20 16:03:20|202687.8|202637.8|202686.8|202636.8|202700.5|202650.5|202686.4|202636.4|26
1732118610000|2024-11-20 16:03:30|202684.4|202634.4|202681.2|202631.2|202691.9|202641.9|202681.2|202631.2|14
1732118620000|2024-11-20 16:03:40|202685.9|202635.9|202694.8|202644.8|202698|202648|202683.1|202633.1|17
1732118630000|2024-11-20 16:03:50|202697.1|202647.1|202694|202644|202705.7|202655.7|202688.2|202638.2|20
1732118640000|2024-11-20 16:04:00|202692.3|202642.3|202696.5|202646.5|202701.9|202651.9|202691.6|202641.6|22
1732118650000|2024-11-20 16:04:10|202697.2|202647.2|202653.1|202603.1|202697.2|202647.2|202648.3|202598.3|23
1732118660000|2024-11-20 16:04:20|202655.5|202605.5|202649|202599|202655.5|202605.5|202631.2|202581.2|20
1732118670000|2024-11-20 16:04:30|202631|202581|202628|202578|202631|202581|202626.4|202576.4|14
1732118680000|2024-11-20 16:04:40|202632.2|202582.2|202625.7|202575.7|202632.2|202582.2|202618.1|202568.1|9
1732118690000|2024-11-20 16:04:50|202622|202572|202618.2|202568.2|202627.8|202577.8|202614.8|202564.8|19
1732118700000|2024-11-20 16:05:00|202613.3|202563.3|202619.2|202569.2|202621.1|202571.1|202613.3|202563.3|10
1732118710000|2024-11-20 16:05:10|202616.2|202566.2|202617.4|202567.4|202621.4|202571.4|202616.2|202566.2|14
1732118720000|2024-11-20 16:05:20|202622.3|202572.3|202611.9|202561.9|202622.3|202572.3|202609.5|202559.5|14
1732118730000|2024-11-20 16:05:30|202609.5|202559.5|202678.3|202628.3|202686.3|202636.3|202599.5|202549.5|16
1732118740000|2024-11-20 16:05:40|202675.2|202625.2|202653.2|202603.2|202677.3|202627.3|202653|202603|27
1732118750000|2024-11-20 16:05:50|202652.6|202602.6|202658.5|202608.5|202663.4|202613.4|202652.1|202602.1|15
1732118760000|2024-11-20 16:06:00|202659.3|202609.3|202706.9|202656.9|202706.9|202656.9|202658.9|202608.9|19
1732118770000|2024-11-20 16:06:10|202708.9|202658.9|202705.2|202655.2|202709.4|202659.4|202703.8|202653.8|7
1732118780000|2024-11-20 16:06:20|202704.6|202654.6|202741.9|202691.9|202747.1|202697.1|202703.2|202653.2|19
1732118790000|2024-11-20 16:06:30|202744.6|202694.6|202749.6|202699.6|202759.5|202709.5|202744.6|202694.6|24
1732118800000|2024-11-20 16:06:40|202754.6|202704.6|202726.7|202676.7|202754.6|202704.6|202726.5|202676.5|22
1732118810000|2024-11-20 16:06:50|202724.3|202674.3|202820.5|202770.5|202820.5|202770.5|202707.8|202657.8|28
1732118820000|2024-11-20 16:07:00|202817.5|202767.5|202877.8|202827.8|202877.8|202827.8|202817.2|202767.2|15
1732118830000|2024-11-20 16:07:10|202852.4|202802.4|202853.2|202803.2|202861.7|202811.7|202844.8|202794.8|22
1732118840000|2024-11-20 16:07:20|202851.3|202801.3|202811.1|202761.1|202851.3|202801.3|202807.1|202757.1|22
1732118850000|2024-11-20 16:07:30|202812.9|202762.9|202851.9|202801.9|202854.8|202804.8|202812.9|202762.9|28
1732118860000|2024-11-20 16:07:40|202857.3|202807.3|202860.9|202770.9|202866.7|202812|202840.4|202769.8|28
1732118870000|2024-11-20 16:07:50|202858.6|202768.6|202850.2|202800.2|202862.6|202800.2|202845.9|202755.9|22
1732118880000|2024-11-20 16:08:00|202876|202786|202935|202845|202947.2|202857.2|202876|202786|28
1732118890000|2024-11-20 16:08:10|202937.9|202847.9|202942.1|202852.1|202955.1|202865.1|202931.6|202841.6|24
1732118900000|2024-11-20 16:08:20|202939.5|202849.5|202911.3|202861.3|202941.9|202874.9|202907.1|202846.6|25
1732118910000|2024-11-20 16:08:30|202906.2|202856.2|202907.3|202857.3|202907.3|202857.3|202895.1|202845.1|8
1732118920000|2024-11-20 16:08:40|202907.1|202857.1|202877.5|202827.5|202907.3|202857.3|202877.5|202827.5|23
1732118930000|2024-11-20 16:08:50|202882.8|202832.8|202884.9|202834.9|202886.9|202836.9|202882.8|202832.8|11
1732118940000|2024-11-20 16:09:00|202883.7|202833.7|202824.1|202774.1|202884.9|202834.9|202817.6|202767.6|23
1732118950000|2024-11-20 16:09:10|202823.7|202773.7|202797.9|202747.9|202823.7|202773.7|202797.9|202747.9|4
1732118960000|2024-11-20 16:09:20|202795.7|202745.7|202797.8|202747.8|202797.8|202747.8|202792.7|202742.7|7
1732118970000|2024-11-20 16:09:30|202799.5|202749.5|202845.6|202795.6|202845.6|202795.6|202797|202747|10
1732118980000|2024-11-20 16:09:40|202839.2|202789.2|202805.7|202755.7|202839.2|202789.2|202803.2|202753.2|19
1732118990000|2024-11-20 16:09:50|202844.5|202794.5|202867.2|202817.2|202880.8|202830.8|202842.2|202792.2|19
1732119000000|2024-11-20 16:10:00|202865.3|202815.3|202858|202808|202870.4|202820.4|202857.9|202807.9|26
1732119010000|2024-11-20 16:10:10|202859.5|202809.5|202886|202836|202902.9|202852.9|202857.9|202807.9|25
1732119020000|2024-11-20 16:10:20|202875.3|202825.3|202893.4|202843.4|202895.7|202845.7|202864.1|202814.1|20
1732119030000|2024-11-20 16:10:30|202886.2|202836.2|202888.3|202838.3|202892.7|202842.7|202852.8|202802.8|26
1732119040000|2024-11-20 16:10:40|202896.7|202846.7|202945.7|202895.7|202949.6|202899.6|202893|202843|21
1732119050000|2024-11-20 16:10:50|202940.9|202890.9|202938.1|202888.1|202940.9|202890.9|202926.3|202876.3|26
1732119060000|2024-11-20 16:11:00|202935.9|202885.9|202973.7|202923.7|202980.6|202930.6|202932.4|202882.4|21
1732119070000|2024-11-20 16:11:10|202971.4|202921.4|202992.1|202942.1|202994.7|202944.7|202948.4|202898.4|25
1732119080000|2024-11-20 16:11:20|202994.5|202944.5|203004.2|202954.2|203013.8|202963.8|202987.9|202937.9|28
1732119090000|2024-11-20 16:11:30|203007.5|202957.5|203075.8|203025.8|203077.6|203027.6|203001.9|202951.9|26
1732119100000|2024-11-20 16:11:40|203074.3|203024.3|203030.2|202980.2|203079.1|203029.1|203020.3|202970.3|29
1732119110000|2024-11-20 16:11:50|203029.9|202979.9|203054.2|203004.2|203057.1|203007.1|203027.9|202977.9|34
1732119120000|2024-11-20 16:12:00|203051|203001|203029.9|202979.9|203051|203001|202981|202931|31
1732119130000|2024-11-20 16:12:10|203030.1|202980.1|203039.5|202989.5|203056.2|203006.2|203030.1|202980.1|39
1732119140000|2024-11-20 16:12:20|203039.4|202989.4|203061.2|202971.2|203073.2|203004.9|203039.4|202960|34
1732119150000|2024-11-20 16:12:30|203059.1|202969.1|203073.3|203023.3|203073.3|203023.3|203004.8|202938.2|27
1732119160000|2024-11-20 16:12:40|203067.4|203017.4|203144.2|203094.2|203153.4|203103.4|203067.4|203017.4|28
1732119170000|2024-11-20 16:12:50|203144.8|203094.8|203103|203053|203164.8|203114.8|203097.8|203047.8|23
1732119180000|2024-11-20 16:13:00|203101|203051|203098.6|203048.6|203104.4|203054.4|203086.4|203036.4|22
1732119190000|2024-11-20 16:13:10|203102.7|203052.7|203105.9|203055.9|203111.9|203061.9|203096|203046|23
1732119200000|2024-11-20 16:13:20|203104.1|203054.1|203150.3|203100.3|203150.3|203100.3|203098.1|203048.1|24
1732119210000|2024-11-20 16:13:30|203139.4|203089.4|203142.7|203092.7|203157.9|203107.9|203122.2|203072.2|23
1732119220000|2024-11-20 16:13:40|203140.6|203090.6|203116.6|203066.6|203153.4|203103.4|203105.1|203055.1|34
1732119230000|2024-11-20 16:13:50|203112.7|203062.7|203135.4|203045.4|203140.5|203084.6|203103.1|203032.9|31
1732119240000|2024-11-20 16:14:00|203135.1|203045.1|203088|202998|203137.4|203061|203045.3|202976.8|26
1732119250000|2024-11-20 16:14:10|203094.5|203004.5|203096.9|203006.9|203131.4|203041.4|203091.6|203001.6|23
1732119260000|2024-11-20 16:14:20|203093|203003|203059.3|203009.3|203093.4|203024.3|203054|202994|22
1732119270000|2024-11-20 16:14:30|203051.4|203001.4|203026.6|202976.6|203060.7|203010.7|203008.4|202958.4|19
1732119280000|2024-11-20 16:14:40|203028.2|202978.2|203038.2|202948.2|203045.6|202979.3|203024.5|202948.2|15
1732119290000|2024-11-20 16:14:50|203038.1|202948.1|202978.2|202928.2|203043.9|202953.9|202978.2|202889.4|12
1732119300000|2024-11-20 16:15:00|202970.8|202920.8|202923.4|202873.4|202988.1|202921.4|202911.9|202861.9|17
1732119310000|2024-11-20 16:15:10|202921.5|202871.5|202900.1|202850.1|202921.5|202871.5|202881.9|202831.9|21
1732119320000|2024-11-20 16:15:20|202893|202843|202881.4|202831.4|202893|202843|202877|202827|10
1732119330000|2024-11-20 16:15:30|202881.8|202831.8|202897.7|202847.7|202904.7|202854.7|202881.8|202831.8|11
1732119340000|2024-11-20 16:15:40|202897.4|202847.4|202887.8|202837.8|202898|202848|202887.8|202837.8|24
1732119350000|2024-11-20 16:15:50|202895.8|202845.8|202886.3|202836.3|202899.2|202849.2|202886.3|202836.3|19
1732119360000|2024-11-20 16:16:00|202893.8|202843.8|202888.9|202838.9|202897.8|202847.8|202885.7|202835.7|16
1732119370000|2024-11-20 16:16:10|202889.1|202839.1|202892.6|202842.6|202898.8|202848.8|202889.1|202839.1|8
1732119380000|2024-11-20 16:16:20|202894.6|202844.6|202893.2|202843.2|202895.4|202845.4|202882.7|202832.7|23
1732119390000|2024-11-20 16:16:30|202890.8|202840.8|202878.9|202828.9|202893.2|202843.2|202876.8|202826.8|19
1732119400000|2024-11-20 16:16:40|202866.2|202816.2|202972.7|202922.7|202972.7|202922.7|202863|202813|15
1732119410000|2024-11-20 16:16:50|202969.7|202919.7|202944.3|202894.3|202972|202922|202944.3|202894.3|33
1732119420000|2024-11-20 16:17:00|202946.9|202896.9|202920.9|202870.9|202946.9|202896.9|202913.4|202863.4|31
1732119430000|2024-11-20 16:17:10|202922.6|202872.6|202925.9|202875.9|202932|202882|202922.4|202872.4|19
1732119440000|2024-11-20 16:17:20|202923.6|202873.6|202956.6|202906.6|202968|202918|202921.3|202871.3|18
1732119450000|2024-11-20 16:17:30|202974.7|202924.7|202975|202925|202975|202925|202945.4|202895.4|28
1732119460000|2024-11-20 16:17:40|202974.7|202924.7|203002.3|202952.3|203007.7|202957.7|202963.8|202913.8|29
1732119470000|2024-11-20 16:17:50|203004.6|202954.6|203014.4|202964.4|203014.5|202964.5|203003.9|202953.9|20
1732119480000|2024-11-20 16:18:00|203013.2|202963.2|203032.1|202982.1|203032.1|202982.1|203004.9|202954.9|24
1732119490000|2024-11-20 16:18:10|203034.8|202984.8|203010.4|202960.4|203034.8|202984.8|203005.2|202955.2|33
1732119500000|2024-11-20 16:18:20|203007.3|202957.3|203008.8|202958.8|203024.8|202974.8|203006.2|202956.2|18
1732119510000|2024-11-20 16:18:30|203004.7|202954.7|202975.7|202925.7|203015.9|202965.9|202970.4|202920.4|32
1732119520000|2024-11-20 16:18:40|202978.3|202928.3|202962.4|202912.4|202978.7|202928.7|202962.4|202912.4|17
1732119530000|2024-11-20 16:18:50|202966.1|202916.1|202977.9|202927.9|202977.9|202927.9|202964.6|202914.6|27
1732119540000|2024-11-20 16:19:00|202977.6|202927.6|202972|202922|202980.2|202930.2|202971.8|202921.8|24
1732119550000|2024-11-20 16:19:10|202971.2|202921.2|202978.1|202928.1|202978.1|202928.1|202969.9|202919.9|15
1732119560000|2024-11-20 16:19:20|202977.8|202927.8|202978.2|202928.2|202984.2|202934.2|202972.2|202922.2|21
1732119570000|2024-11-20 16:19:30|202979.3|202929.3|202972|202922|203005.6|202955.6|202970.1|202920.1|20
1732119580000|2024-11-20 16:19:40|202970.8|202920.8|202927.8|202877.8|202971|202921|202925.3|202875.3|19
1732119590000|2024-11-20 16:19:50|202927.1|202877.1|202921.7|202871.7|202934.3|202884.3|202921.7|202871.7|20
1732119600000|2024-11-20 16:20:00|202929.7|202879.7|202896|202846|202929.7|202879.7|202878.4|202828.4|25
1732119610000|2024-11-20 16:20:10|202893.3|202843.3|202923|202833|202923|202843.3|202893.3|202821.2|18
1732119620000|2024-11-20 16:20:20|202924.8|202834.8|202924.8|202834.8|202926|202836|202923|202833|16
1732119630000|2024-11-20 16:20:30|202907.7|202857.7|202919.8|202869.8|202929.7|202879.7|202906.1|202856.1|27
1732119640000|2024-11-20 16:20:40|202926.9|202876.9|202899.3|202809.3|202928.8|202878.8|202891.2|202809.3|25
1732119650000|2024-11-20 16:20:50|202898.9|202808.9|202891.4|202841.4|202899.7|202841.4|202880.5|202808.9|6
1732119660000|2024-11-20 16:21:00|202887.9|202837.9|202960.2|202910.2|202960.9|202910.9|202885|202835|16
1732119670000|2024-11-20 16:21:10|202965.4|202915.4|202961.9|202911.9|202965.4|202915.4|202954.4|202904.4|17
1732119680000|2024-11-20 16:21:20|202959.1|202909.1|202954.2|202904.2|202961.3|202911.3|202937.8|202887.8|19
1732119690000|2024-11-20 16:21:30|202955.9|202905.9|202955.7|202905.7|202963.1|202913.1|202952.5|202902.5|21
1732119700000|2024-11-20 16:21:40|202955.9|202905.9|202995.2|202945.2|203009.3|202959.3|202955.9|202905.9|29
1732119710000|2024-11-20 16:21:50|202993.1|202943.1|203001.3|202951.3|203005.6|202955.6|202985.8|202935.8|24
1732119720000|2024-11-20 16:22:00|203001.2|202951.2|202991.5|202941.5|203004.9|202954.9|202986.8|202936.8|26
1732119730000|2024-11-20 16:22:10|202991.9|202941.9|202969.2|202919.2|202991.9|202941.9|202965.5|202915.5|22
1732119740000|2024-11-20 16:22:20|202968.7|202918.7|202995.6|202945.6|202998.4|202948.4|202968.7|202918.7|28
1732119750000|2024-11-20 16:22:30|203000.5|202950.5|202971.9|202921.9|203000.5|202950.5|202968.6|202918.6|25
1732119760000|2024-11-20 16:22:40|202971.6|202921.6|202976.9|202926.9|202982.6|202932.6|202971.6|202921.6|19
1732119770000|2024-11-20 16:22:50|202978.9|202928.9|202973.1|202923.1|202979.4|202929.4|202972.5|202922.5|22
1732119780000|2024-11-20 16:23:00|202973.5|202923.5|202967.3|202917.3|202976.9|202926.9|202961.6|202911.6|19
1732119790000|2024-11-20 16:23:10|202967.7|202917.7|202970.3|202920.3|202970.3|202920.3|202966.9|202916.9|18
1732119800000|2024-11-20 16:23:20|202960.9|202910.9|202975.3|202925.3|202978.3|202928.3|202960.9|202910.9|20
1732119810000|2024-11-20 16:23:30|202975|202925|202965.7|202915.7|202976|202926|202945.2|202895.2|32
1732119820000|2024-11-20 16:23:40|202969.7|202919.7|202928.5|202878.5|202969.7|202919.7|202925.8|202875.8|34
1732119830000|2024-11-20 16:23:50|202927.8|202877.8|202917.4|202867.4|202927.8|202877.8|202906.3|202856.3|29
1732119840000|2024-11-20 16:24:00|202915.8|202865.8|202924.5|202874.5|202929.3|202879.3|202915.8|202865.8|9
1732119850000|2024-11-20 16:24:10|202920.4|202870.4|202937.1|202887.1|202944.4|202894.4|202920.4|202870.4|12
1732119860000|2024-11-20 16:24:20|202959.7|202909.7|202956.5|202906.5|202966.1|202916.1|202946|202896|34
1732119870000|2024-11-20 16:24:30|202957.4|202907.4|202961.5|202911.5|202972|202922|202954.3|202904.3|33
1732119880000|2024-11-20 16:24:40|202959|202909|202961.4|202911.4|202968.1|202918.1|202956.2|202906.2|20
1732119890000|2024-11-20 16:24:50|202961.5|202911.5|202969.6|202919.6|202969.6|202919.6|202960.4|202910.4|15
1732119900000|2024-11-20 16:25:00|202968.6|202918.6|202989.7|202939.7|203001.4|202951.4|202967.5|202917.5|28
1732119910000|2024-11-20 16:25:10|202993.8|202943.8|202989.5|202939.5|203002.7|202952.7|202988.2|202938.2|23
1732119920000|2024-11-20 16:25:20|202989.6|202939.6|202989.8|202939.8|203001.2|202951.2|202987.6|202937.6|26
1732119930000|2024-11-20 16:25:30|202991.6|202941.6|202994.7|202944.7|203001.1|202951.1|202989.7|202939.7|18
1732119940000|2024-11-20 16:25:40|202996|202946|203040.5|202990.5|203046.6|202996.6|202994.8|202944.8|33
1732119950000|2024-11-20 16:25:50|203044.5|202994.5|203020.9|202970.9|203044.5|202994.5|203012.5|202962.5|31
1732119960000|2024-11-20 16:26:00|203023.1|202973.1|203017.7|202967.7|203050.4|203000.4|203004.9|202954.9|27
1732119970000|2024-11-20 16:26:10|203020.1|202970.1|203009.5|202959.5|203040.1|202990.1|203009.5|202959.5|20
1732119980000|2024-11-20 16:26:20|203034.9|202944.9|203042.3|202952.3|203042.6|202952.6|203025.9|202935.9|22
1732119990000|2024-11-20 16:26:30|203042.7|202952.7|203061.4|202971.4|203063.9|202973.9|203042.7|202952.7|21
1732120000000|2024-11-20 16:26:40|203064.9|202974.9|203043|202993|203064.9|202995.6|203007.8|202956.2|21
1732120010000|2024-11-20 16:26:50|203042.8|202992.8|203050.5|202960.5|203068.5|202993|203042|202952|25
1732120020000|2024-11-20 16:27:00|203050.7|202960.7|203071|202981|203074|202984|203050.7|202960.7|16
1732120030000|2024-11-20 16:27:10|203074|202984|203059.2|203009.2|203074.7|203009.2|203055.4|202981|12
1732120040000|2024-11-20 16:27:20|203060.3|203010.3|203064.9|203014.9|203065.8|203015.8|203056.6|203006.6|17
1732120050000|2024-11-20 16:27:30|203062.5|203012.5|203062|203012|203064.9|203014.9|203061.8|203011.8|8
1732120060000|2024-11-20 16:27:40|203060.8|203010.8|203032.7|202982.7|203062.6|203012.6|203020.7|202970.7|21
1732120070000|2024-11-20 16:27:50|203031.3|202981.3|203027.3|202977.3|203031.7|202981.7|203024.3|202974.3|11
1732120080000|2024-11-20 16:28:00|203026.2|202976.2|203023.7|202973.7|203028.4|202978.4|203022.2|202972.2|15
1732120090000|2024-11-20 16:28:10|203025.1|202975.1|203012.6|202962.6|203025.1|202975.1|203012.6|202962.6|10
1732120100000|2024-11-20 16:28:20|203011.7|202961.7|203013.4|202963.4|203013.9|202963.9|203011.7|202961.7|11
1732120110000|2024-11-20 16:28:30|203013.6|202963.6|203050.3|203000.3|203050.3|203000.3|203011.8|202961.8|22
1732120120000|2024-11-20 16:28:40|203048.9|202998.9|203042.6|202992.6|203051|203001|203041.5|202991.5|26
1732120130000|2024-11-20 16:28:50|203048.1|202998.1|203058.5|203008.5|203062.1|203012.1|203048.1|202998.1|16
1732120140000|2024-11-20 16:29:00|203059.7|203009.7|203054.3|203004.3|203059.7|203009.7|203051.7|203001.7|13
1732120150000|2024-11-20 16:29:10|203053.5|203003.5|203054.2|203004.2|203054.9|203004.9|203050.5|203000.5|9
1732120160000|2024-11-20 16:29:20|203056|203006|203018|202968|203056.6|203006.6|203018|202968|26
1732120170000|2024-11-20 16:29:30|203015.5|202965.5|203016.6|202966.6|203017.8|202967.8|203012.3|202962.3|19
1732120180000|2024-11-20 16:29:40|203014.3|202964.3|203013.3|202963.3|203016.9|202966.9|203009.1|202959.1|13
1732120190000|2024-11-20 16:29:50|203013.4|202963.4|203014.5|202964.5|203016.4|202966.4|203012.7|202962.7|16
1732120200000|2024-11-20 16:30:00|203021.2|202971.2|203042.5|202992.5|203058.8|203008.8|203020.3|202970.3|29
1732120210000|2024-11-20 16:30:10|203039.6|202989.6|203042|202992|203049.8|202999.8|203036.4|202986.4|22
1732120220000|2024-11-20 16:30:20|203038.7|202988.7|203045.2|202995.2|203048.8|202998.8|203035.9|202985.9|15
1732120230000|2024-11-20 16:30:30|203046.4|202996.4|203091.7|203041.7|203091.7|203041.7|203045.5|202995.5|11
1732120240000|2024-11-20 16:30:40|203088.4|203038.4|203087.7|203037.7|203088.6|203038.6|203072.8|203022.8|19
1732120250000|2024-11-20 16:30:50|203087.4|203037.4|203089|203039|203090.1|203040.1|203079.5|203029.5|18
1732120260000|2024-11-20 16:31:00|203088.6|203038.6|203081.2|203031.2|203093.2|203043.2|203080.9|203030.9|14
1732120270000|2024-11-20 16:31:10|203082|203032|203088.4|203038.4|203090.1|203040.1|203082|203032|17
1732120280000|2024-11-20 16:31:20|203088.3|203038.3|203103.4|203053.4|203108.8|203058.8|203083.5|203033.5|13
1732120290000|2024-11-20 16:31:30|203102|203052|203091.5|203041.5|203104.2|203054.2|203089.7|203039.7|14
1732120300000|2024-11-20 16:31:40|203092.8|203042.8|203095.1|203045.1|203096.7|203046.7|203088.9|203038.9|13
1732120310000|2024-11-20 16:31:50|203096.3|203046.3|203096.2|203046.2|203101|203051|203090.1|203040.1|20
1732120320000|2024-11-20 16:32:00|203095.1|203045.1|203096.9|203046.9|203101.3|203051.3|203087.4|203037.4|20
1732120330000|2024-11-20 16:32:10|203095.8|203045.8|203099.8|203049.8|203099.8|203049.8|203091.5|203041.5|8
1732120340000|2024-11-20 16:32:20|203099.5|203049.5|203080.5|203030.5|203101|203051|203080.5|203030.5|14
1732120350000|2024-11-20 16:32:30|203080.2|203030.2|203089|203039|203092.6|203042.6|203080.2|203030.2|5
1732120360000|2024-11-20 16:32:40|203093.4|203043.4|203094.4|203044.4|203094.4|203044.4|203087.8|203037.8|10
1732120370000|2024-11-20 16:32:50|203094.5|203044.5|203113|203023|203114|203044.9|203094.3|203023|16
1732120380000|2024-11-20 16:33:00|203113.3|203023.3|203111.3|203021.3|203115|203025|203110.7|203020.7|19
1732120390000|2024-11-20 16:33:10|203111|203021|203113|203023|203113.4|203023.4|203110|203020|11
1732120400000|2024-11-20 16:33:20|203112.7|203022.7|203113.3|203023.3|203113.7|203023.7|203112|203022|9
1732120410000|2024-11-20 16:33:30|203113|203023|203114.4|203024.4|203118.2|203028.2|203112.7|203022.7|17
1732120420000|2024-11-20 16:33:40|203114.7|203024.7|203113.7|203023.7|203114.7|203024.7|203113|203023|14
1732120430000|2024-11-20 16:33:50|203114|203024|203113.3|203023.3|203117.2|203027.2|203111|203021|15
1732120440000|2024-11-20 16:34:00|203112.4|203022.4|203112|203022|203112.4|203022.4|203111.4|203021.4|3
1732120450000|2024-11-20 16:34:10|203114.7|203024.7|203152.6|203102.6|203165.2|203115.2|203114.7|203024.7|21
1732120460000|2024-11-20 16:34:20|203153.7|203103.7|203152.2|203102.2|203153.7|203103.7|203151|203101|5
1732120470000|2024-11-20 16:34:30|203153.5|203103.5|203152.5|203102.5|203153.5|203103.5|203142|203092|16
1732120480000|2024-11-20 16:34:40|203152.4|203102.4|203140.9|203090.9|203165.8|203115.8|203137|203087|20
1732120490000|2024-11-20 16:34:50|203142.4|203092.4|203148.8|203098.8|203151.5|203101.5|203130.1|203080.1|28
1732120500000|2024-11-20 16:35:00|203151.3|203101.3|203158.1|203108.1|203162.8|203112.8|203150.7|203100.7|11
1732120510000|2024-11-20 16:35:10|203156.7|203106.7|203138.3|203088.3|203159.6|203109.6|203138.3|203088.3|15
1732120520000|2024-11-20 16:35:20|203138.1|203088.1|203140.5|203090.5|203140.5|203090.5|203137.6|203087.6|16
1732120530000|2024-11-20 16:35:30|203140.3|203090.3|203125.2|203075.2|203141|203091|203109.4|203059.4|21
1732120540000|2024-11-20 16:35:40|203130.1|203080.1|203158.7|203108.7|203166.9|203116.9|203130.1|203080.1|19
1732120550000|2024-11-20 16:35:50|203158|203108|203150.2|203100.2|203158|203108|203148.7|203098.7|13
1732120560000|2024-11-20 16:36:00|203152.3|203102.3|203162.1|203112.1|203165|203115|203152.2|203102.2|17
1732120570000|2024-11-20 16:36:10|203164.4|203114.4|203163|203113|203171.3|203121.3|203159.2|203109.2|15
1732120580000|2024-11-20 16:36:20|203159.4|203109.4|203156.9|203106.9|203159.4|203109.4|203154|203104|15
1732120590000|2024-11-20 16:36:30|203155.5|203105.5|203156.4|203106.4|203163.3|203113.3|203152.9|203102.9|17
1732120600000|2024-11-20 16:36:40|203155.2|203105.2|203153.6|203103.6|203167.8|203117.8|203148.5|203098.5|15
1732120610000|2024-11-20 16:36:50|203151.9|203101.9|203154.3|203104.3|203158.6|203108.6|203148.5|203098.5|17
1732120620000|2024-11-20 16:37:00|203161.9|203111.9|203155.9|203105.9|203165.7|203115.7|203152.8|203102.8|10
1732120630000|2024-11-20 16:37:10|203157|203107|203162.5|203112.5|203162.5|203112.5|203155.9|203105.9|9
1732120640000|2024-11-20 16:37:20|203164.3|203114.3|203153.3|203103.3|203169.9|203119.9|203153.3|203103.3|21
1732120650000|2024-11-20 16:37:30|203154.5|203104.5|203161.4|203111.4|203161.4|203111.4|203154.5|203104.5|7
1732120660000|2024-11-20 16:37:40|203163.5|203113.5|203161.5|203111.5|203163.5|203113.5|203161.5|203111.5|4
1732120670000|2024-11-20 16:37:50|203164.3|203114.3|203161.7|203111.7|203168.9|203118.9|203161.4|203111.4|11
1732120680000|2024-11-20 16:38:00|203160.7|203110.7|203167.7|203077.7|203167.7|203110.7|203152.9|203072.8|12
1732120690000|2024-11-20 16:38:10|203166.2|203076.2|203166.9|203076.9|203167.4|203077.4|203162|203072|12
1732120700000|2024-11-20 16:38:20|203165|203075|203178.5|203088.5|203183.5|203111|203161|203074.9|11
1732120710000|2024-11-20 16:38:30|203178.2|203088.2|203152.4|203102.4|203182.3|203108.4|203147.2|203080.5|16
1732120720000|2024-11-20 16:38:40|203137|203087|203106.8|203056.8|203142.3|203092.3|203100|203050|22
1732120730000|2024-11-20 16:38:50|203108.8|203058.8|203126.8|203076.8|203130.6|203080.6|203106.7|203056.7|22
1732120740000|2024-11-20 16:39:00|203126.6|203076.6|203121.2|203071.2|203128.4|203078.4|203118.2|203068.2|25
1732120750000|2024-11-20 16:39:10|203120.2|203070.2|203120.1|203070.1|203123.2|203073.2|203118.2|203068.2|21
1732120760000|2024-11-20 16:39:20|203120.5|203070.5|203116|203066|203120.5|203070.5|203106.5|203056.5|25
1732120770000|2024-11-20 16:39:30|203115.8|203065.8|203098.2|203048.2|203120|203070|203098.2|203048.2|26
1732120780000|2024-11-20 16:39:40|203100.5|203050.5|203059.5|203009.5|203100.5|203050.5|203050.6|203000.6|28
1732120790000|2024-11-20 16:39:50|203059.2|203009.2|203052|203002|203059.4|203009.4|203048.5|202998.5|19
1732120800000|2024-11-20 16:40:00|203050.5|203000.5|203100.1|203050.1|203103.5|203053.5|203046.3|202996.3|24
1732120810000|2024-11-20 16:40:10|203098.7|203048.7|203095.4|203045.4|203098.7|203048.7|203093.7|203043.7|8
1732120820000|2024-11-20 16:40:20|203093.9|203043.9|203090|203040|203093.9|203043.9|203090|203040|9
1732120830000|2024-11-20 16:40:30|203092.3|203042.3|203092.5|203042.5|203092.5|203042.5|203092.3|203042.3|2
1732120840000|2024-11-20 16:40:40|203089.3|203039.3|203093.5|203043.5|203105.9|203055.9|203089.3|203039.3|16
1732120850000|2024-11-20 16:40:50|203093.3|203043.3|203093.3|203043.3|203105.2|203055.2|203090.9|203040.9|11
1732120860000|2024-11-20 16:41:00|203095.8|203045.8|203093.6|203043.6|203108.9|203058.9|203091.9|203041.9|15
1732120870000|2024-11-20 16:41:10|203093.4|203043.4|203091.2|203041.2|203095.8|203045.8|203091.2|203041.2|8
1732120880000|2024-11-20 16:41:20|203093|203043|203088|203038|203101.2|203051.2|203088|203038|15
1732120890000|2024-11-20 16:41:30|203089.7|203039.7|203086.9|203036.9|203091.4|203041.4|203084.9|203034.9|16
1732120900000|2024-11-20 16:41:40|203085.1|203035.1|203087.9|203037.9|203102.4|203052.4|203082.9|203032.9|21
1732120910000|2024-11-20 16:41:50|203086.4|203036.4|203080.4|203030.4|203095.7|203045.7|203080.4|203030.4|17
1732120920000|2024-11-20 16:42:00|203081.7|203031.7|203092.6|203042.6|203098.8|203048.8|203080.3|203030.3|22
1732120930000|2024-11-20 16:42:10|203091.4|203041.4|203107.8|203057.8|203107.8|203057.8|203090.1|203040.1|16
1732120940000|2024-11-20 16:42:20|203103.2|203053.2|203146.2|203096.2|203157.5|203107.5|203097.6|203047.6|25
1732120950000|2024-11-20 16:42:30|203145.2|203095.2|203136|203086|203145.2|203095.2|203133.3|203083.3|10
1732120960000|2024-11-20 16:42:40|203132.6|203082.6|203132.5|203082.5|203143.8|203093.8|203128.6|203078.6|15
1732120970000|2024-11-20 16:42:50|203131.4|203081.4|203129.3|203079.3|203132.6|203082.6|203129.3|203079.3|5
1732120980000|2024-11-20 16:43:00|203129.1|203079.1|203130.4|203080.4|203137.8|203087.8|203129.1|203079.1|12
1732120990000|2024-11-20 16:43:10|203131.5|203081.5|203128.5|203078.5|203131.5|203081.5|203128.5|203078.5|4
1732121000000|2024-11-20 16:43:20|203129.9|203079.9|203104.6|203054.6|203138.7|203088.7|203099.1|203049.1|13
1732121010000|2024-11-20 16:43:30|203104.3|203054.3|203116.6|203026.6|203121.5|203056|203101.7|203024.2|19
1732121020000|2024-11-20 16:43:40|203119.8|203029.8|203100.3|203050.3|203124.8|203056.1|203100.3|203028.9|13
1732121040000|2024-11-20 16:44:00|203102.7|203052.7|203106.2|203056.2|203117.2|203067.2|203100.5|203050.5|8
1732121050000|2024-11-20 16:44:10|203106.8|203056.8|203108.9|203058.9|203118.3|203068.3|203099.6|203049.6|22
1732121060000|2024-11-20 16:44:20|203108.2|203058.2|203097.6|203047.6|203108.2|203058.2|203095.1|203045.1|16
1732121070000|2024-11-20 16:44:30|203097.2|203047.2|203068.1|203018.1|203098.9|203048.9|203056.3|203006.3|22
1732121080000|2024-11-20 16:44:40|203069.9|203019.9|203041|202991|203069.9|203019.9|203041|202991|18
1732121090000|2024-11-20 16:44:50|203021.7|202971.7|202948.7|202898.7|203021.7|202971.7|202948.7|202898.7|29
1732121100000|2024-11-20 16:45:00|202949|202899|202946.8|202896.8|202966|202916|202946.4|202896.4|20
1732121110000|2024-11-20 16:45:10|202949.1|202899.1|202950.4|202900.4|202951.8|202901.8|202946.5|202896.5|13
1732121120000|2024-11-20 16:45:20|202953.5|202903.5|202868.4|202818.4|202953.5|202903.5|202865.1|202815.1|14
1732121130000|2024-11-20 16:45:30|202865.8|202815.8|202870.4|202820.4|202905.7|202831.1|202865.8|202800.1|25
1732121140000|2024-11-20 16:45:40|202872.4|202822.4|202875.8|202825.8|202875.8|202825.8|202870.1|202820.1|4
1732121150000|2024-11-20 16:45:50|202878.3|202828.3|202897.4|202807.4|202897.4|202833.1|202876.2|202807.4|7
1732121160000|2024-11-20 16:46:00|202901.3|202811.3|202944.2|202894.2|202957.9|202899|202897|202807|19
1732121170000|2024-11-20 16:46:10|202947.6|202897.6|202979.6|202929.6|202990.8|202940.8|202944|202894|20
1732121180000|2024-11-20 16:46:20|202980.1|202930.1|202998.8|202948.8|203024.8|202948.8|202978.1|202912.7|23
1732121190000|2024-11-20 16:46:30|202997.8|202947.8|203000.5|202950.5|203005.1|202955.1|202974.1|202924.1|26
1732121200000|2024-11-20 16:46:40|203002.6|202952.6|203035.7|202985.7|203055.9|203005.9|203002.6|202952.6|29
1732121210000|2024-11-20 16:46:50|203034.9|202984.9|203041.4|202991.4|203051.9|203001.9|203022.3|202972.3|11
1732121220000|2024-11-20 16:47:00|203041.2|202991.2|203014.5|202964.5|203042.3|202992.3|203012.1|202962.1|23
1732121230000|2024-11-20 16:47:10|203026.1|202976.1|203014|202964|203026.1|202976.1|203006.6|202956.6|23
1732121240000|2024-11-20 16:47:20|203016.4|202966.4|202967.2|202917.2|203016.4|202966.4|202967.1|202917.1|18
1732121250000|2024-11-20 16:47:30|202971.4|202921.4|202986.4|202936.4|202991.9|202941.9|202954.7|202904.7|21
1732121260000|2024-11-20 16:47:40|202996.7|202946.7|203011.7|202921.7|203012.1|202948.5|202988.3|202918.1|21
1732121270000|2024-11-20 16:47:50|203009|202919|203007.4|202917.4|203018.1|202942.1|202982.6|202917.4|24
1732121280000|2024-11-20 16:48:00|203007.9|202917.9|203007.8|202917.8|203013.1|202946.4|202979|202907.1|24
1732121290000|2024-11-20 16:48:10|203007.6|202917.6|203004.7|202914.7|203007.8|202917.8|203000.8|202910.8|12
1732121300000|2024-11-20 16:48:20|203004.5|202914.5|203064|202974|203070.3|202980.3|203000.8|202910.8|23
1732121310000|2024-11-20 16:48:30|203063.8|202973.8|203007.2|202957.2|203064.4|202988.8|203007.2|202957.2|16
1732121320000|2024-11-20 16:48:40|203007.6|202957.6|203006.3|202956.3|203012|202962|203004.8|202954.8|14
1732121330000|2024-11-20 16:48:50|203006.4|202956.4|202963.4|202913.4|203006.6|202956.6|202963.2|202907.6|17
1732121340000|2024-11-20 16:49:00|202968.9|202878.9|202930.9|202880.9|202968.9|202888.4|202930.9|202860.7|27
1732121350000|2024-11-20 16:49:10|202930.5|202880.5|202927.4|202877.4|202931|202881|202914.7|202864.7|19
1732121360000|2024-11-20 16:49:20|202927.8|202877.8|202921.8|202871.8|202927.8|202877.8|202918.4|202868.4|17
1732121370000|2024-11-20 16:49:30|202921.9|202871.9|202931.3|202881.3|202932.9|202882.9|202919.7|202869.7|17
1732121380000|2024-11-20 16:49:40|202929.3|202879.3|202928.8|202878.8|202935.2|202885.2|202928|202878|12
1732121390000|2024-11-20 16:49:50|202929.2|202879.2|203021.3|202931.3|203023.3|202933.3|202925.1|202875.1|14
1732121400000|2024-11-20 16:50:00|203021.5|202931.5|203026.3|202936.3|203033.4|202943.4|203016.7|202926.7|24
1732121410000|2024-11-20 16:50:10|203026.1|202936.1|203019.9|202929.9|203028.4|202938.4|203017.1|202927.1|7
1732121420000|2024-11-20 16:50:20|203020.2|202930.2|202995.4|202945.4|203020.6|202955|202982.4|202929.4|26
1732121430000|2024-11-20 16:50:30|203003.1|202953.1|203018.4|202968.4|203030.6|202980.6|202998.2|202948.2|27
1732121440000|2024-11-20 16:50:40|203021.6|202971.6|203012.1|202962.1|203021.8|202971.8|203005|202955|18
1732121450000|2024-11-20 16:50:50|203007.9|202957.9|203000.4|202950.4|203007.9|202957.9|202999.7|202949.7|6
1732121460000|2024-11-20 16:51:00|202998.6|202948.6|203005.3|202955.3|203010.4|202960.4|202998.6|202948.6|11
1732121470000|2024-11-20 16:51:10|203006.5|202956.5|203007.7|202957.7|203009.6|202959.6|203002.8|202952.8|18
1732121480000|2024-11-20 16:51:20|203006.5|202956.5|203043.1|202993.1|203043.1|202993.1|203005.4|202955.4|17
1732121490000|2024-11-20 16:51:30|203044.5|202994.5|203043.6|202993.6|203045.8|202995.8|203036.8|202986.8|16
1732121500000|2024-11-20 16:51:40|203044.6|202994.6|203060.8|202970.8|203065.6|203005.4|203042.3|202968.7|22
1732121510000|2024-11-20 16:51:50|203063.8|202973.8|203063.1|202973.1|203067.2|202977.2|203058.9|202968.9|12
1732121520000|2024-11-20 16:52:00|203064.8|202974.8|203063.8|202973.8|203070.7|202980.7|203063.5|202973.5|8
1732121530000|2024-11-20 16:52:10|203067.2|202977.2|203059.6|202969.6|203067.2|202977.2|203059.5|202969.5|6
1732121540000|2024-11-20 16:52:20|203061.5|202971.5|203061.4|202971.4|203069.6|202979.6|203060.8|202970.8|6
1732121550000|2024-11-20 16:52:30|203067.7|202977.7|203095.2|203005.2|203097|203007|203067.7|202977.7|6
1732121560000|2024-11-20 16:52:40|203092.2|203002.2|203063.5|202973.5|203092.2|203002.2|203057.6|202967.6|13
1732121570000|2024-11-20 16:52:50|203065.4|202975.4|203025.2|202975.2|203065.4|202984.6|203022.9|202972.9|12
1732121580000|2024-11-20 16:53:00|203032.4|202982.4|203020.2|202970.2|203032.4|202982.4|203016.1|202966.1|14
1732121590000|2024-11-20 16:53:10|203026.2|202976.2|203026.4|202976.4|203026.4|202976.4|203018.5|202968.5|9
1732121600000|2024-11-20 16:53:20|203022|202972|202965|202915|203026.4|202976.4|202963.5|202913.5|20
1732121610000|2024-11-20 16:53:30|202974.6|202924.6|202996.7|202946.7|203034|202984|202966.9|202916.9|21
1732121620000|2024-11-20 16:53:40|202999|202949|203004.4|202954.4|203006.7|202956.7|202999|202949|14
1732121630000|2024-11-20 16:53:50|203006.6|202956.6|203003.4|202953.4|203014.6|202964.6|203003.2|202953.2|7
1732121640000|2024-11-20 16:54:00|203005.5|202955.5|203008.5|202958.5|203010.6|202960.6|203005|202955|6
1732121650000|2024-11-20 16:54:10|203006.1|202956.1|202995.7|202945.7|203006.1|202956.1|202992.7|202942.7|17
1732121660000|2024-11-20 16:54:20|202991.8|202941.8|202995.1|202945.1|202995.1|202945.1|202991.7|202941.7|5
1732121670000|2024-11-20 16:54:30|202993.2|202943.2|202993.3|202943.3|202997.4|202947.4|202992.8|202942.8|11
1732121680000|2024-11-20 16:54:40|202993.4|202943.4|202995.5|202945.5|202996|202946|202993.4|202943.4|6
1732121690000|2024-11-20 16:54:50|202996.9|202946.9|203001.7|202951.7|203006.1|202956.1|202995.1|202945.1|7
1732121700000|2024-11-20 16:55:00|202999.8|202949.8|202999.6|202949.6|202999.8|202949.8|202997.4|202947.4|5
1732121710000|2024-11-20 16:55:10|203001.6|202951.6|203050.1|203000.1|203051.3|203001.3|203000|202950|17
1732121720000|2024-11-20 16:55:20|203048.9|202998.9|203042.4|202992.4|203049.9|202999.9|203041.1|202991.1|16
1732121730000|2024-11-20 16:55:30|203047.8|202997.8|203049.3|202999.3|203055.7|203005.7|203043.9|202993.9|17
1732121740000|2024-11-20 16:55:40|203050.5|203000.5|203010.2|202960.2|203053|203003|203009.1|202959.1|26
1732121750000|2024-11-20 16:55:50|203015.5|202965.5|203008.1|202958.1|203017.9|202967.9|203006.3|202956.3|17
1732121760000|2024-11-20 16:56:00|203009.3|202959.3|202999.9|202949.9|203017.8|202967.8|202999.9|202949.9|19
1732121770000|2024-11-20 16:56:10|202992.2|202942.2|203000.4|202950.4|203000.4|202950.4|202992.2|202942.2|20
1732121780000|2024-11-20 16:56:20|203006.4|202956.4|202994.8|202944.8|203027.9|202977.9|202994.8|202944.8|26
1732121790000|2024-11-20 16:56:30|202998.5|202948.5|202994.1|202944.1|202998.5|202948.5|202992.6|202942.6|5
1732121800000|2024-11-20 16:56:40|202995.3|202945.3|202992.4|202942.4|202996.8|202946.8|202992.2|202942.2|9
1732121810000|2024-11-20 16:56:50|202994.2|202944.2|202996.3|202946.3|202999|202949|202992.4|202942.4|11
1732121820000|2024-11-20 16:57:00|202989|202939|202993.9|202943.9|202997.7|202947.7|202988.8|202938.8|12
1732121830000|2024-11-20 16:57:10|203001.3|202951.3|203001|202951|203004.2|202954.2|202995.6|202945.6|10
1732121840000|2024-11-20 16:57:20|203003.5|202953.5|203008.3|202958.3|203021.4|202971.4|203003.5|202953.5|18
1732121850000|2024-11-20 16:57:30|203009.5|202959.5|203012.4|202962.4|203017.8|202967.8|203007.7|202957.7|20
1732121860000|2024-11-20 16:57:40|203009.1|202959.1|203008.2|202958.2|203009.1|202959.1|203006.7|202956.7|3
1732121870000|2024-11-20 16:57:50|203014.4|202964.4|203091.7|203041.7|203094|203044|203014.4|202964.4|12
1732121880000|2024-11-20 16:58:00|203088.7|203038.7|203087.7|203037.7|203088.7|203038.7|203086|203036|12
1732121890000|2024-11-20 16:58:10|203088.6|203038.6|203128.9|203078.9|203130.6|203080.6|203087.7|203037.7|21
1732121900000|2024-11-20 16:58:20|203124.8|203074.8|203129.4|203079.4|203132.6|203082.6|203124.8|203074.8|8
1732121910000|2024-11-20 16:58:30|203130.1|203080.1|203165.1|203115.1|203167.3|203117.3|203128.4|203078.4|9
1732121920000|2024-11-20 16:58:40|203163.5|203113.5|203153|203103|203167.1|203117.1|203152.3|203102.3|12
1732121930000|2024-11-20 16:58:50|203152.5|203102.5|203155|203105|203160.1|203110.1|203152.5|203102.5|11
1732121940000|2024-11-20 16:59:00|203154.8|203104.8|203184.2|203134.2|203198.5|203144.2|203154.8|203104.8|16
1732121950000|2024-11-20 16:59:10|203175.1|203125.1|203167.2|203117.2|203179.2|203129.2|203167.2|203117.2|37
1732121960000|2024-11-20 16:59:20|203168|203118|203168.2|203118.2|203170.9|203120.9|203165.5|203115.5|16
1732121970000|2024-11-20 16:59:30|203172.7|203122.7|203168.7|203118.7|203173.6|203123.6|203162.9|203112.9|21
1732121980000|2024-11-20 16:59:40|203167.7|203117.7|203171|203121|203183.2|203133.2|203165.5|203115.5|25
1732121990000|2024-11-20 16:59:50|203177.9|203127.9|203175.5|203125.5|203177.9|203127.9|203167.5|203117.5|28
1732122000000|2024-11-20 17:00:00|203176.6|203126.6|203173.3|203123.3|203190.6|203140.6|203172.9|203122.9|33
1732122010000|2024-11-20 17:00:10|203174.5|203124.5|203168.3|203118.3|203176.9|203126.9|203166.4|203116.4|21
1732122020000|2024-11-20 17:00:20|203174.2|203124.2|203173.9|203123.9|203183.7|203133.7|203167.9|203117.9|19
1732122030000|2024-11-20 17:00:30|203171.3|203121.3|203145.6|203095.6|203171.3|203121.3|203131.2|203081.2|19
1732122040000|2024-11-20 17:00:40|203147|203097|203146.7|203096.7|203153.9|203103.9|203145.5|203095.5|11
1732122050000|2024-11-20 17:00:50|203145.4|203095.4|203149.3|203099.3|203156.8|203106.8|203145.4|203095.4|18
1732122060000|2024-11-20 17:01:00|203145.5|203095.5|203167.1|203117.1|203175.5|203125.5|203137.7|203087.7|29
1732122070000|2024-11-20 17:01:10|203176.3|203126.3|203175.8|203125.8|203177.1|203127.1|203168.2|203118.2|31
1732122080000|2024-11-20 17:01:20|203173|203123|203171.5|203121.5|203177.2|203127.2|203169.7|203119.7|23
1732122090000|2024-11-20 17:01:30|203175.9|203125.9|203168.1|203118.1|203177.1|203127.1|203167.1|203117.1|16
1732122100000|2024-11-20 17:01:40|203162.1|203112.1|203160.9|203110.9|203168.2|203118.2|203158|203108|12
1732122110000|2024-11-20 17:01:50|203158.5|203108.5|203158.3|203108.3|203166.8|203116.8|203157.4|203107.4|12
1732122120000|2024-11-20 17:02:00|203164.3|203114.3|203181.6|203131.6|203188.7|203138.7|203164.3|203114.3|29
1732122130000|2024-11-20 17:02:10|203186.1|203136.1|203200.3|203150.3|203207.3|203157.3|203182.2|203132.2|21
1732122140000|2024-11-20 17:02:20|203200.4|203150.4|203205|203155|203205.5|203155.5|203199.3|203149.3|14
1732122150000|2024-11-20 17:02:30|203203.7|203153.7|203206.4|203156.4|203211|203161|203203.7|203153.7|15
1732122160000|2024-11-20 17:02:40|203205.3|203155.3|203182.7|203132.7|203205.3|203155.3|203179.1|203129.1|17
1732122170000|2024-11-20 17:02:50|203181.1|203131.1|203183.4|203133.4|203189.6|203139.6|203178.7|203128.7|20
1732122180000|2024-11-20 17:03:00|203184.3|203134.3|203174|203124|203198.2|203148.2|203174|203124|20
1732122190000|2024-11-20 17:03:10|203191.8|203141.8|203307.7|203257.7|203314.9|203264.9|203184.7|203134.7|18
1732122200000|2024-11-20 17:03:20|203308.6|203258.6|203287.6|203237.6|203315.2|203265.2|203287.6|203237.6|14
1732122210000|2024-11-20 17:03:30|203288.9|203238.9|203205.5|203155.5|203288.9|203238.9|203203.4|203153.4|25
1732122220000|2024-11-20 17:03:40|203207.6|203157.6|203203.5|203153.5|203211.5|203161.5|203196.4|203146.4|23
1732122230000|2024-11-20 17:03:50|203203.3|203153.3|203187.1|203137.1|203203.3|203153.3|203181.5|203131.5|16
1732122240000|2024-11-20 17:04:00|203189.1|203139.1|203177.8|203127.8|203189.7|203139.7|203173.4|203123.4|15
1732122250000|2024-11-20 17:04:10|203184.1|203134.1|203178.5|203128.5|203184.1|203134.1|203176|203126|7
1732122260000|2024-11-20 17:04:20|203180.3|203130.3|203169.2|203119.2|203182|203132|203166.7|203116.7|18
1732122270000|2024-11-20 17:04:30|203169|203119|203172.9|203122.9|203173.5|203123.5|203169|203119|17
1732122280000|2024-11-20 17:04:40|203173.1|203123.1|203171.6|203121.6|203173.5|203123.5|203171.1|203121.1|15
1732122290000|2024-11-20 17:04:50|203171.7|203121.7|203164.4|203114.4|203171.7|203121.7|203164.4|203114.4|21
1732122300000|2024-11-20 17:05:00|203163.9|203113.9|203164.3|203114.3|203173.1|203123.1|203163.9|203113.9|21
1732122310000|2024-11-20 17:05:10|203164.1|203114.1|203164.3|203114.3|203164.3|203114.3|203164.1|203114.1|2
1732122320000|2024-11-20 17:05:20|203164|203114|203157|203107|203164.3|203114.3|203157|203107|8
1732122330000|2024-11-20 17:05:30|203159.3|203109.3|203135.6|203085.6|203162|203112|203135.6|203085.6|9
1732122340000|2024-11-20 17:05:40|203138.5|203088.5|203141.2|203091.2|203142.6|203092.6|203134.6|203084.6|11
1732122350000|2024-11-20 17:05:50|203139.9|203089.9|203140.8|203090.8|203142|203092|203138.8|203088.8|9
1732122360000|2024-11-20 17:06:00|203141.8|203091.8|203144|203094|203154.9|203104.9|203141.8|203091.8|7
1732122370000|2024-11-20 17:06:10|203145.4|203095.4|203149.3|203099.3|203161.5|203111.5|203145.4|203095.4|15
1732122380000|2024-11-20 17:06:20|203152.1|203102.1|203213.1|203163.1|203213.1|203163.1|203152.1|203102.1|12
1732122390000|2024-11-20 17:06:30|203200.3|203150.3|203167|203117|203207.1|203157.1|203156.5|203106.5|22
1732122400000|2024-11-20 17:06:40|203164.4|203114.4|203164.3|203114.3|203166.2|203116.2|203162.4|203112.4|11
1732122410000|2024-11-20 17:06:50|203165.9|203115.9|203164.9|203114.9|203166.9|203116.9|203164.9|203114.9|4
1732122420000|2024-11-20 17:07:00|203166.3|203116.3|203136.8|203086.8|203166.3|203116.3|203136.8|203086.8|13
1732122430000|2024-11-20 17:07:10|203136.1|203086.1|203143.4|203093.4|203143.4|203093.4|203131|203081|7
1732122440000|2024-11-20 17:07:20|203140|203090|203143.4|203093.4|203148.1|203098.1|203140|203090|9
1732122450000|2024-11-20 17:07:30|203147.1|203097.1|203146.6|203056.6|203166.1|203097.1|203132.3|203053.6|16
1732122460000|2024-11-20 17:07:40|203145.6|203055.6|203124.2|203034.2|203145.8|203055.8|203122.5|203032.5|17
1732122470000|2024-11-20 17:07:50|203123.9|203033.9|203097.7|203047.7|203137.3|203054.5|203091.7|203024.3|22
1732122480000|2024-11-20 17:08:00|203094.9|203044.9|203085.6|203035.6|203097.3|203047.3|203085.6|203035.6|16
1732122490000|2024-11-20 17:08:10|203083.7|203033.7|203086.7|203036.7|203088.1|203038.1|203082|203032|9
1732122500000|2024-11-20 17:08:20|203084.6|203034.6|203087.1|203037.1|203089.8|203039.8|203081.1|203031.1|14
1732122510000|2024-11-20 17:08:30|203090.3|203040.3|203112|203062|203114.2|203064.2|203090.3|203040.3|18
1732122520000|2024-11-20 17:08:40|203133.8|203083.8|203126.2|203036.2|203150.5|203083.8|203123.8|203033.8|11
1732122530000|2024-11-20 17:08:50|203125.1|203035.1|203120.9|203030.9|203125.1|203035.1|203120.9|203030.9|4
1732122540000|2024-11-20 17:09:00|203125.9|203035.9|203126.6|203036.6|203130.7|203040.7|203123.3|203033.3|11
1732122550000|2024-11-20 17:09:10|203126.3|203036.3|203131.8|203081.8|203152.7|203081.8|203126.3|203036.3|16
1732122560000|2024-11-20 17:09:20|203131.4|203081.4|203116.3|203066.3|203132.3|203082.3|203116.3|203066.3|6
1732122570000|2024-11-20 17:09:30|203116.8|203066.8|203105.8|203055.8|203116.8|203066.8|203105|203055|7
1732122580000|2024-11-20 17:09:40|203107.1|203057.1|203108.8|203058.8|203110.6|203060.6|203106.5|203056.5|7
1732122590000|2024-11-20 17:09:50|203109.1|203059.1|203108.4|203058.4|203111.5|203061.5|203105.4|203055.4|12
1732122600000|2024-11-20 17:10:00|203107.9|203057.9|203111.4|203061.4|203115|203065|203107.9|203057.9|13
1732122610000|2024-11-20 17:10:10|203114.2|203064.2|203113.9|203063.9|203114.2|203064.2|203113.9|203063.9|2
1732122620000|2024-11-20 17:10:20|203110.5|203060.5|203114.5|203064.5|203114.9|203064.9|203110.5|203060.5|9
1732122630000|2024-11-20 17:10:30|203120.2|203070.2|203115.3|203065.3|203120.2|203070.2|203115.3|203065.3|4
1732122640000|2024-11-20 17:10:40|203111.5|203061.5|203090.2|203040.2|203111.5|203061.5|203086.5|203036.5|14
1732122650000|2024-11-20 17:10:50|203091.4|203041.4|203046.7|202996.7|203091.4|203041.4|203040.9|202990.9|19
1732122660000|2024-11-20 17:11:00|203045|202995|203038.7|202988.7|203048.2|202998.2|203038.2|202988.2|11
1732122670000|2024-11-20 17:11:10|203036.4|202986.4|203034.5|202984.5|203038.9|202988.9|203034.5|202984.5|4
1732122680000|2024-11-20 17:11:20|203036.4|202986.4|203038.3|202988.3|203038.3|202988.3|203036.4|202986.4|2
1732122690000|2024-11-20 17:11:30|203042.5|202992.5|203045|202995|203045|202995|203040.7|202990.7|7
1732122700000|2024-11-20 17:11:40|203059.4|203009.4|203048.5|202998.5|203059.4|203009.4|203047.7|202997.7|16
1732122710000|2024-11-20 17:11:50|203048.4|202998.4|203046.3|202996.3|203049.5|202999.5|203044.9|202994.9|13
1732122720000|2024-11-20 17:12:00|203045.8|202995.8|203009.3|202959.3|203045.8|202995.8|203002.1|202952.1|23
1732122730000|2024-11-20 17:12:10|203008.7|202958.7|203008.1|202958.1|203012.6|202962.6|203007.5|202957.5|20
1732122740000|2024-11-20 17:12:20|203014.9|202964.9|203013|202963|203017.3|202967.3|203008.5|202958.5|20
1732122750000|2024-11-20 17:12:30|203012.1|202962.1|203004.2|202954.2|203020|202970|203002.3|202952.3|26
1732122760000|2024-11-20 17:12:40|203007.3|202957.3|203004|202954|203007.5|202957.5|203004|202954|18
1732122770000|2024-11-20 17:12:50|203004.4|202954.4|203005|202955|203006|202956|203004|202954|11
1732122780000|2024-11-20 17:13:00|203003|202953|203007.1|202957.1|203008.2|202958.2|203002.7|202952.7|16
1732122790000|2024-11-20 17:13:10|203004.1|202954.1|203011.4|202921.4|203047.6|202997.6|202994.9|202904.9|29
1732122800000|2024-11-20 17:13:20|203010.4|202920.4|202976.1|202926.1|203019|202942.7|202975.3|202920.4|24
1732122810000|2024-11-20 17:13:30|202976.4|202926.4|203009.3|202919.3|203010.1|202929.5|202976.3|202911.4|17
1732122820000|2024-11-20 17:13:40|203009.8|202919.8|203001.4|202951.4|203019.1|202951.4|202999.1|202917.5|10
1732122830000|2024-11-20 17:13:50|203001.2|202951.2|203002.9|202952.9|203003.1|202953.1|202997.7|202947.7|20
1732122840000|2024-11-20 17:14:00|203000.5|202950.5|203003.8|202953.8|203003.8|202953.8|202997.7|202947.7|7
1732122850000|2024-11-20 17:14:10|203005|202955|203007.3|202957.3|203018|202968|202990.5|202940.5|27
1732122860000|2024-11-20 17:14:20|203009.5|202959.5|203012|202962|203017.5|202967.5|203007.5|202957.5|35
1732122870000|2024-11-20 17:14:30|203016.3|202966.3|203009.4|202959.4|203017.3|202967.3|203009.4|202959.4|25
1732122880000|2024-11-20 17:14:40|203008.9|202958.9|203009.9|202959.9|203017.2|202967.2|203003.9|202953.9|21
1732122890000|2024-11-20 17:14:50|203010.1|202960.1|203015.7|202965.7|203015.7|202965.7|203007.3|202957.3|22
1732122900000|2024-11-20 17:15:00|202991|202941|202980.8|202930.8|202991|202941|202979.9|202929.9|19
1732122910000|2024-11-20 17:15:10|202980.3|202930.3|202972|202922|202986.8|202936.8|202968.8|202918.8|27
1732122920000|2024-11-20 17:15:20|202972.7|202922.7|202988.5|202938.5|202997.5|202947.5|202972.7|202922.7|17
1732122930000|2024-11-20 17:15:30|202981|202931|203001.2|202951.2|203001.5|202951.5|202980|202930|15
1732122940000|2024-11-20 17:15:40|203000.5|202950.5|202998.1|202948.1|203000.5|202950.5|202997.1|202947.1|7
1732122950000|2024-11-20 17:15:50|203000.4|202950.4|203014.7|202964.7|203018.2|202968.2|203000.4|202950.4|9
1732122960000|2024-11-20 17:16:00|203017.4|202967.4|203019.4|202969.4|203019.4|202969.4|203014.5|202964.5|11
1732122970000|2024-11-20 17:16:10|203017|202967|203031.9|202981.9|203033.5|202983.5|203016.7|202966.7|14
1732122980000|2024-11-20 17:16:20|203031.3|202981.3|203029.8|202979.8|203031.3|202981.3|203028.5|202978.5|8
1732122990000|2024-11-20 17:16:30|203029.5|202979.5|203053.6|203003.6|203053.6|203003.6|203028.5|202978.5|10
1732123000000|2024-11-20 17:16:40|203056.2|203006.2|203053.8|203003.8|203058|203008|203052.6|203002.6|14
1732123010000|2024-11-20 17:16:50|203057.8|203007.8|203055.5|203005.5|203078.5|203008.7|203052.9|202988.5|23
1732123020000|2024-11-20 17:17:00|203055|203005|203050|203000|203056|203006|203050|203000|7
1732123030000|2024-11-20 17:17:10|203054|203004|203052.5|203002.5|203075.7|203004|203049.5|202978|13
1732123040000|2024-11-20 17:17:20|203049|202999|203046.2|202996.2|203049|202999|203018.7|202953.6|21
1732123050000|2024-11-20 17:17:30|203051|203001|203041.2|202991.2|203051|203001|203032|202982|16
1732123060000|2024-11-20 17:17:40|203040.9|202990.9|203035.7|202985.7|203040.9|202990.9|203034|202984|13
1732123070000|2024-11-20 17:17:50|203035.4|202985.4|203039.4|202989.4|203040|202990|203034|202984|13
1732123080000|2024-11-20 17:18:00|203039|202989|203038.4|202988.4|203039.5|202989.5|203037.1|202987.1|13
1732123090000|2024-11-20 17:18:10|203037.1|202987.1|203035.9|202985.9|203038.4|202988.4|203035.9|202985.9|9
1732123100000|2024-11-20 17:18:20|203037.5|202987.5|203036|202986|203038.3|202988.3|203035.9|202985.9|10
1732123110000|2024-11-20 17:18:30|203036.8|202986.8|203036.2|202986.2|203042.3|202992.3|203034|202984|11
1732123120000|2024-11-20 17:18:40|203058.4|202968.4|203054.9|202964.9|203058.4|202968.4|203054.9|202964.9|4
1732123130000|2024-11-20 17:18:50|203057.3|202967.3|203053.9|202963.9|203059|202969|203053.9|202963.9|8
1732123140000|2024-11-20 17:19:00|203051.4|202961.4|203044.4|202994.4|203058.1|202996.2|203042.4|202961.4|12
1732123150000|2024-11-20 17:19:10|203041.3|202991.3|203028|202978|203041.3|202991.3|203027.3|202977.3|10
1732123160000|2024-11-20 17:19:20|202999|202949|203066|203016|203066|203016|202999|202949|19
1732123170000|2024-11-20 17:19:30|203092.7|203042.7|203064.8|203014.8|203092.7|203042.7|203064.8|203014.8|28
1732123180000|2024-11-20 17:19:40|203064.9|203014.9|203071.5|203021.5|203077.2|203027.2|203064.6|203014.6|19
1732123190000|2024-11-20 17:19:50|203082.1|203032.1|203071.2|203021.2|203082.1|203032.1|203071|203021|19
1732123200000|2024-11-20 17:20:00|203075.1|203025.1|203079.5|203029.5|203080|203030|203071.7|203021.7|29
1732123210000|2024-11-20 17:20:10|203070.8|203020.8|203056.9|203006.9|203081.6|203031.6|203054.7|203004.7|34
1732123220000|2024-11-20 17:20:20|203057.4|203007.4|203055.1|203005.1|203060.4|203010.4|203054|203004|17
1732123230000|2024-11-20 17:20:30|203053.9|203003.9|203022.5|202972.5|203057.4|203007.4|203021.5|202971.5|20
1732123240000|2024-11-20 17:20:40|203013.4|202963.4|203013.2|202963.2|203021|202971|202998.3|202948.3|27
1732123250000|2024-11-20 17:20:50|203015|202965|203019.9|202969.9|203027.2|202977.2|203015|202965|31
1732123260000|2024-11-20 17:21:00|203022.4|202972.4|203041.1|202991.1|203045.1|202995.1|203022.2|202972.2|21
1732123270000|2024-11-20 17:21:10|203041.2|202991.2|203044.1|202994.1|203051.1|203001.1|203039.3|202989.3|31
1732123280000|2024-11-20 17:21:20|203043.9|202993.9|203030.6|202980.6|203047.8|202997.8|203030.6|202980.6|13
1732123290000|2024-11-20 17:21:30|203030.7|202980.7|203032.4|202982.4|203040.3|202990.3|203030.7|202980.7|20
1732123300000|2024-11-20 17:21:40|203032.8|202982.8|203026.7|202976.7|203032.8|202982.8|203025.6|202975.6|18
1732123310000|2024-11-20 17:21:50|203024.8|202974.8|203024.2|202974.2|203027|202977|203016.2|202966.2|12
1732123320000|2024-11-20 17:22:00|203022.3|202972.3|203019.3|202969.3|203023.6|202973.6|203018.3|202968.3|12
1732123330000|2024-11-20 17:22:10|203021.3|202971.3|203081.1|203031.1|203083.1|203033.1|203021.3|202971.3|25
1732123340000|2024-11-20 17:22:20|203082.1|203032.1|203086.8|203036.8|203088.2|203038.2|203056.4|203006.4|13
1732123350000|2024-11-20 17:22:30|203085.1|203035.1|203070.7|203020.7|203085.9|203035.9|203065.6|203015.6|12
1732123360000|2024-11-20 17:22:40|203069.1|203019.1|203069.9|203019.9|203070.9|203020.9|203066|203016|10
1732123370000|2024-11-20 17:22:50|203076.3|203026.3|203086.7|203036.7|203097.3|203046.3|203070.5|202999|19
1732123380000|2024-11-20 17:23:00|203138.9|203048.9|203122.6|203072.6|203153.6|203075.6|203116.2|203044|27
1732123390000|2024-11-20 17:23:10|203121|203071|203104|203054|203121|203071|203102.5|203052.5|16
1732123400000|2024-11-20 17:23:20|203110.5|203060.5|203129.6|203079.6|203135.6|203085.6|203103.6|203053.6|12
1732123410000|2024-11-20 17:23:30|203140.2|203090.2|203207.1|203157.1|203214.8|203164.8|203140.2|203090.2|16
1732123420000|2024-11-20 17:23:40|203207.6|203157.6|203213.5|203163.5|203220.2|203170.2|203185.7|203135.7|15
1732123430000|2024-11-20 17:23:50|203214.8|203164.8|203205.8|203155.8|203214.8|203164.8|203201.9|203151.9|6
1732123440000|2024-11-20 17:24:00|203203.6|203153.6|203185.2|203135.2|203218.7|203153.6|203181.4|203119.8|16
1732123450000|2024-11-20 17:24:10|203197.2|203147.2|203181.3|203131.3|203197.2|203147.2|203181.3|203131.3|11
1732123460000|2024-11-20 17:24:20|203183.4|203133.4|203183.1|203133.1|203185.1|203135.1|203181.1|203131.1|13
1732123470000|2024-11-20 17:24:30|203183.6|203133.6|203170.5|203120.5|203183.7|203133.7|203170.5|203120.5|8
1732123480000|2024-11-20 17:24:40|203168.3|203118.3|203180.1|203130.1|203189.9|203139.9|203168.3|203118.3|11
1732123490000|2024-11-20 17:24:50|203178|203128|203184.3|203134.3|203191.7|203141.7|203178|203128|30
1732123500000|2024-11-20 17:25:00|203186.7|203136.7|203180.8|203130.8|203190.9|203140.9|203180.6|203130.6|23
1732123510000|2024-11-20 17:25:10|203181.3|203131.3|203182.5|203132.5|203188.9|203138.9|203181.3|203131.3|8
1732123520000|2024-11-20 17:25:20|203182.7|203132.7|203185.8|203135.8|203199.4|203149.4|203182.7|203132.7|14
1732123530000|2024-11-20 17:25:30|203186.4|203136.4|203186.8|203136.8|203188.3|203138.3|203184.2|203134.2|4
1732123540000|2024-11-20 17:25:40|203192|203142|203185.1|203135.1|203192|203142|203174.1|203124.1|13
1732123550000|2024-11-20 17:25:50|203185.9|203135.9|203184.6|203134.6|203188.4|203138.4|203180.1|203130.1|8
1732123560000|2024-11-20 17:26:00|203185.4|203135.4|203175|203125|203185.4|203135.4|203173.6|203123.6|18
1732123570000|2024-11-20 17:26:10|203173.3|203123.3|203173.8|203123.8|203176.9|203126.9|203171.5|203121.5|8
1732123580000|2024-11-20 17:26:20|203175|203125|203172.6|203122.6|203180.4|203130.4|203172.2|203122.2|10
1732123590000|2024-11-20 17:26:30|203173.6|203123.6|203174.6|203124.6|203174.6|203124.6|203173.6|203123.6|2
1732123600000|2024-11-20 17:26:40|203175.3|203125.3|203174.6|203124.6|203175.3|203125.3|203174.6|203124.6|2
1732123610000|2024-11-20 17:26:50|203171.5|203121.5|203164.6|203114.6|203171.5|203121.5|203164.6|203114.6|3
1732123620000|2024-11-20 17:27:00|203163.1|203113.1|203154.5|203104.5|203163.1|203113.1|203147.9|203097.9|12
1732123630000|2024-11-20 17:27:10|203152|203102|203143.4|203093.4|203152|203102|203131.2|203081.2|10
1732123640000|2024-11-20 17:27:20|203144.4|203094.4|203153.5|203103.5|203153.8|203103.8|203140|203090|13
1732123650000|2024-11-20 17:27:30|203141.1|203091.1|203144|203094|203148.5|203098.5|203140.7|203090.7|19
1732123660000|2024-11-20 17:27:40|203142.5|203092.5|203141.8|203091.8|203145.8|203095.8|203141.6|203091.6|12
1732123670000|2024-11-20 17:27:50|203140.2|203090.2|203145.1|203095.1|203145.1|203095.1|203140.1|203090.1|17
1732123680000|2024-11-20 17:28:00|203143.4|203093.4|203141.1|203091.1|203144.9|203094.9|203138.2|203088.2|22
1732123690000|2024-11-20 17:28:10|203144.9|203094.9|203151.9|203101.9|203152.4|203102.4|203140.9|203090.9|18
1732123700000|2024-11-20 17:28:20|203153.5|203103.5|203157.6|203107.6|203160.2|203110.2|203149.8|203099.8|7
1732123710000|2024-11-20 17:28:30|203162.7|203112.7|203163.7|203113.7|203166.3|203116.3|203158.3|203108.3|11
1732123720000|2024-11-20 17:28:40|203166.6|203116.6|203140.7|203090.7|203168.5|203118.5|203138.4|203088.4|22
1732123730000|2024-11-20 17:28:50|203142.9|203092.9|203144.7|203094.7|203144.7|203094.7|203141.7|203091.7|4
1732123740000|2024-11-20 17:29:00|203148.3|203098.3|203142.4|203092.4|203154.3|203104.3|203140.5|203090.5|23
1732123750000|2024-11-20 17:29:10|203142.9|203092.9|203139.1|203089.1|203142.9|203092.9|203137.3|203087.3|12
1732123760000|2024-11-20 17:29:20|203137.6|203087.6|203135.6|203085.6|203139.4|203089.4|203132.6|203082.6|16
1732123770000|2024-11-20 17:29:30|203136.5|203086.5|203144.6|203094.6|203149.2|203099.2|203133.5|203083.5|16
1732123780000|2024-11-20 17:29:40|203143.1|203093.1|203138.3|203088.3|203143.1|203093.1|203138.3|203088.3|4
1732123790000|2024-11-20 17:29:50|203139.9|203089.9|203135|203085|203139.9|203089.9|203133.6|203083.6|9
1732123800000|2024-11-20 17:30:00|203133.9|203083.9|203134.1|203084.1|203136.5|203086.5|203133.6|203083.6|10
1732123810000|2024-11-20 17:30:10|203132.8|203082.8|203120.5|203070.5|203135.1|203085.1|203108.9|203058.9|16
1732123820000|2024-11-20 17:30:20|203118.5|203068.5|203097.8|203047.8|203118.5|203068.5|203097.2|203047.2|20
1732123830000|2024-11-20 17:30:30|203099.5|203049.5|203084.1|203034.1|203099.8|203049.8|203062.1|203012.1|27
1732123840000|2024-11-20 17:30:40|203084|203034|203084|203034|203111|203061|203084|203034|29
1732123850000|2024-11-20 17:30:50|203083.9|203033.9|203057.7|203007.7|203086.7|203036.7|203056.4|203006.4|14
1732123860000|2024-11-20 17:31:00|203058.7|203008.7|203050.5|203000.5|203058.7|203008.7|203048.7|202998.7|21
1732123870000|2024-11-20 17:31:10|203051.5|203001.5|203062.2|203012.2|203064.7|203014.7|203051.5|203001.5|16
1732123880000|2024-11-20 17:31:20|203063|203013|203120.1|203070.1|203125.3|203075.3|203061.5|203011.5|21
1732123890000|2024-11-20 17:31:30|203122.7|203072.7|203114.2|203064.2|203122.7|203072.7|203112.8|203062.8|14
1732123900000|2024-11-20 17:31:40|203115.5|203065.5|203123.6|203073.6|203123.6|203073.6|203100.2|203050.2|23
1732123910000|2024-11-20 17:31:50|203116.3|203066.3|203089.5|203039.5|203121.7|203071.7|203088.8|203038.8|30
1732123920000|2024-11-20 17:32:00|203089.3|203039.3|203098.9|203048.9|203098.9|203048.9|203089.1|203039.1|15
1732123930000|2024-11-20 17:32:10|203092.3|203042.3|203076.5|203026.5|203092.3|203042.3|203072.4|203022.4|25
1732123940000|2024-11-20 17:32:20|203072.4|203022.4|203075|203025|203078.8|203028.8|203071.7|203021.7|17
1732123950000|2024-11-20 17:32:30|203071.7|203021.7|203075|203025|203075|203025|203071.7|203021.7|2
1732123960000|2024-11-20 17:32:40|203076.8|203026.8|203078.8|203028.8|203078.8|203028.8|203076.8|203026.8|2
1732123970000|2024-11-20 17:32:50|203078.9|203028.9|203085.2|203035.2|203092.4|203042.4|203078.6|203028.6|7
1732123980000|2024-11-20 17:33:00|203085.5|203035.5|203085.2|203035.2|203085.5|203035.5|203084.8|203034.8|10
1732123990000|2024-11-20 17:33:10|203085.3|203035.3|203107.6|203057.6|203111.6|203061.6|203085.3|203035.3|9
1732124000000|2024-11-20 17:33:20|203105.5|203055.5|203108.2|203058.2|203109.8|203059.8|203103.1|203053.1|18
1732124010000|2024-11-20 17:33:30|203107.8|203057.8|203131.3|203081.3|203143.6|203093.6|203107.8|203057.8|13
1732124020000|2024-11-20 17:33:40|203133.2|203083.2|203130.8|203080.8|203134.8|203084.8|203130.8|203080.8|4
1732124030000|2024-11-20 17:33:50|203133.2|203083.2|203122.6|203072.6|203133.2|203083.2|203121.6|203071.6|8
1732124040000|2024-11-20 17:34:00|203122.7|203072.7|203124|203074|203126|203076|203122.6|203072.6|7
1732124050000|2024-11-20 17:34:10|203124.1|203074.1|203108.9|203058.9|203124.1|203074.1|203108.9|203058.9|6
1732124060000|2024-11-20 17:34:20|203110.9|203060.9|203083.5|203033.5|203110.9|203060.9|203082.2|203032.2|13
1732124070000|2024-11-20 17:34:30|203084.5|203034.5|203091.6|203041.6|203101.9|203051.9|203084.5|203034.5|19
1732124080000|2024-11-20 17:34:40|203089.5|203039.5|203096.8|203046.8|203103.9|203053.9|203089.5|203039.5|11
1732124090000|2024-11-20 17:34:50|203095|203045|203070.2|203020.2|203096.9|203046.9|203067.8|203017.8|6
1732124100000|2024-11-20 17:35:00|203076.8|203026.8|203070.6|203020.6|203076.8|203026.8|203070.4|203020.4|14
1732124110000|2024-11-20 17:35:10|203072.4|203022.4|203075.1|203025.1|203077.4|203027.4|203072.4|203022.4|4
1732124120000|2024-11-20 17:35:20|203077.4|203027.4|203073.8|203023.8|203077.4|203027.4|203073.8|203023.8|3
1732124130000|2024-11-20 17:35:30|203071.1|203021.1|203074.4|203024.4|203074.4|203024.4|203071.1|203021.1|6
1732124140000|2024-11-20 17:35:40|203076.6|203026.6|203074.8|203024.8|203076.6|203026.6|203074.8|203024.8|2
1732124150000|2024-11-20 17:35:50|203077.7|203027.7|203091.6|203041.6|203096.1|203046.1|203075.5|203025.5|11
1732124160000|2024-11-20 17:36:00|203091.1|203041.1|203088.5|203038.5|203097.3|203047.3|203084.6|203034.6|5
1732124170000|2024-11-20 17:36:10|203085.9|203035.9|203088.2|203038.2|203088.5|203038.5|203085.7|203035.7|10
1732124180000|2024-11-20 17:36:20|203085.7|203035.7|203087.2|203037.2|203093.9|203043.9|203085.7|203035.7|11
1732124190000|2024-11-20 17:36:30|203088.9|203038.9|203089.3|203039.3|203089.3|203039.3|203088.9|203038.9|2
1732124200000|2024-11-20 17:36:40|203095.1|203045.1|203050.1|203000.1|203095.1|203045.1|203047.2|202997.2|16
1732124210000|2024-11-20 17:36:50|203050|203000|203048.2|202998.2|203052.4|203002.4|203047.7|202997.7|25
1732124220000|2024-11-20 17:37:00|203050.2|203000.2|203049.4|202999.4|203052.1|203002.1|203045|202995|22
1732124230000|2024-11-20 17:37:10|203049.8|202999.8|203049.8|202999.8|203050|203000|203047.3|202997.3|20
1732124240000|2024-11-20 17:37:20|203050|203000|202973.9|202923.9|203050.2|203000.2|202969.5|202919.5|28
1732124250000|2024-11-20 17:37:30|202975.5|202925.5|202992.4|202942.4|203001.7|202951.7|202970.9|202920.9|24
1732124260000|2024-11-20 17:37:40|202994.5|202944.5|202983.5|202933.5|202994.5|202944.5|202975.2|202925.2|21
1732124270000|2024-11-20 17:37:50|202983.3|202933.3|202977.8|202927.8|202983.4|202933.4|202975|202925|12
1732124280000|2024-11-20 17:38:00|202977.6|202927.6|202981.3|202931.3|202994.7|202944.7|202977.6|202927.6|20
1732124290000|2024-11-20 17:38:10|202983.9|202933.9|203092.9|203002.9|203098.8|203008.8|202981.5|202931.5|14
1732124300000|2024-11-20 17:38:20|203098.9|203008.9|203036.2|202986.2|203105.4|203022.1|203036.2|202981.4|24
1732124310000|2024-11-20 17:38:30|203044.5|202994.5|203047.8|202997.8|203049.1|202999.1|203037.6|202987.6|26
1732124320000|2024-11-20 17:38:40|203041.6|202991.6|203032.9|202982.9|203048.9|202998.9|203032.9|202982.9|27
1732124330000|2024-11-20 17:38:50|203030.1|202980.1|203038|202988|203048|202998|203030.1|202980.1|28
1732124340000|2024-11-20 17:39:00|203037.8|202987.8|203028.8|202978.8|203038|202988|203022.4|202972.4|22
1732124350000|2024-11-20 17:39:10|203028.5|202978.5|203030.6|202980.6|203036.5|202986.5|203028.5|202978.5|20
1732124360000|2024-11-20 17:39:20|203032.4|202982.4|203041.7|202991.7|203045.6|202995.6|203030.3|202980.3|19
1732124370000|2024-11-20 17:39:30|203041.5|202991.5|203038.6|202988.6|203041.5|202991.5|203033.3|202983.3|24
1732124380000|2024-11-20 17:39:40|203038.8|202988.8|203048.9|202998.9|203051.9|203001.9|203038.8|202988.8|21
1732124390000|2024-11-20 17:39:50|203049.1|202999.1|203045.5|202995.5|203049.1|202999.1|203045.5|202995.5|22
1732124400000|2024-11-20 17:40:00|203047.3|202997.3|203045.8|202995.8|203052.7|203002.7|203044.8|202994.8|17
1732124410000|2024-11-20 17:40:10|203051.8|203001.8|203041.5|202991.5|203052.7|203002.7|203041.5|202991.5|18
1732124420000|2024-11-20 17:40:20|203038.9|202988.9|203045.6|202995.6|203047.1|202997.1|203038.9|202988.9|13
1732124430000|2024-11-20 17:40:30|203045.4|202995.4|203040.1|202990.1|203045.4|202995.4|203038.5|202988.5|6
1732124440000|2024-11-20 17:40:40|203039.3|202989.3|203044.6|202994.6|203051.9|203001.9|203035|202985|16
1732124450000|2024-11-20 17:40:50|203046.6|202996.6|203041.4|202991.4|203046.6|202996.6|203040.1|202990.1|12
1732124460000|2024-11-20 17:41:00|203042.4|202992.4|203009.3|202959.3|203042.4|202992.4|203009.3|202959.3|20
1732124470000|2024-11-20 17:41:10|203010.6|202960.6|202943.8|202893.8|203010.9|202960.9|202939.9|202889.9|21
1732124480000|2024-11-20 17:41:20|202944|202894|202933.2|202883.2|202949.1|202899.1|202933.2|202883.2|13
1732124490000|2024-11-20 17:41:30|202936.4|202886.4|202934.5|202884.5|202939.8|202889.8|202934.5|202884.5|12
1732124500000|2024-11-20 17:41:40|202932.8|202882.8|202946.9|202896.9|202953.9|202903.9|202932.8|202882.8|14
1732124510000|2024-11-20 17:41:50|202945.9|202895.9|202999.5|202949.5|203000|202950|202945.9|202895.9|16
1732124520000|2024-11-20 17:42:00|203002.8|202952.8|202995|202945|203002.8|202952.8|202993.2|202943.2|6
1732124530000|2024-11-20 17:42:10|202997.1|202947.1|203005.5|202955.5|203006.8|202956.8|202997.1|202947.1|9
1732124540000|2024-11-20 17:42:20|203007.1|202957.1|203007.1|202957.1|203008.4|202958.4|202997.9|202947.9|14
1732124550000|2024-11-20 17:42:30|203008.4|202958.4|203033.6|202983.6|203033.6|202983.6|202998.9|202948.9|20
1732124560000|2024-11-20 17:42:40|203034|202984|203031.3|202981.3|203045.8|202995.8|203026.7|202976.7|19
1732124570000|2024-11-20 17:42:50|203031.2|202981.2|203027.5|202977.5|203031.2|202981.2|203015.7|202965.7|16
1732124580000|2024-11-20 17:43:00|203024.2|202974.2|203019|202969|203031.1|202981.1|203011.8|202961.8|19
1732124590000|2024-11-20 17:43:10|203019.2|202969.2|203009|202959|203029.9|202979.9|203009|202959|21
1732124600000|2024-11-20 17:43:20|203012.7|202962.7|203016.8|202966.8|203026|202976|203012.7|202962.7|11
1732124610000|2024-11-20 17:43:30|203023.3|202973.3|203014.2|202964.2|203023.3|202973.3|203013|202963|12
1732124620000|2024-11-20 17:43:40|203008.5|202958.5|203011.4|202961.4|203023.3|202973.3|203002.7|202952.7|13
1732124630000|2024-11-20 17:43:50|203023|202973|203007.2|202957.2|203023|202973|203006.5|202956.5|23
1732124640000|2024-11-20 17:44:00|203010|202960|203009.7|202959.7|203010.8|202960.8|203002.6|202952.6|28
1732124650000|2024-11-20 17:44:10|203007.3|202957.3|203001.7|202951.7|203010.8|202960.8|203001.7|202951.7|22
1732124660000|2024-11-20 17:44:20|203005.9|202955.9|203037.9|202947.9|203038.5|202956.8|203001.4|202947.2|11
1732124670000|2024-11-20 17:44:30|203038.2|202948.2|203009.9|202959.9|203038.2|202960.9|203009.9|202940.2|14
1732124680000|2024-11-20 17:44:40|203007.5|202957.5|203010.8|202960.8|203010.9|202960.9|203007.2|202957.2|13
1732124690000|2024-11-20 17:44:50|203010.9|202960.9|203009.2|202959.2|203011.9|202961.9|203009.2|202959.2|11
1732124700000|2024-11-20 17:45:00|203004|202954|202986.7|202936.7|203004|202954|202984.2|202934.2|25
1732124710000|2024-11-20 17:45:10|202989.2|202939.2|202986.6|202936.6|202993.8|202943.8|202983.7|202933.7|11
1732124720000|2024-11-20 17:45:20|202987.4|202937.4|202982.5|202932.5|202987.4|202937.4|202975.5|202925.5|17
1732124730000|2024-11-20 17:45:30|202982|202932|202978.5|202928.5|202982|202932|202975.3|202925.3|16
1732124740000|2024-11-20 17:45:40|202980.4|202930.4|203051.9|203001.9|203053.4|203003.4|202978.8|202928.8|26
1732124750000|2024-11-20 17:45:50|203051.8|203001.8|203025.9|202975.9|203051.8|203001.8|203025.4|202975.4|25
1732124760000|2024-11-20 17:46:00|203020.1|202970.1|203032.9|202982.9|203032.9|202982.9|203020.1|202970.1|16
1732124770000|2024-11-20 17:46:10|203033.1|202983.1|203033.1|202983.1|203033.1|202983.1|203033.1|202983.1|1
1732124780000|2024-11-20 17:46:20|203028.2|202978.2|203017.7|202967.7|203028.2|202978.2|203012.1|202962.1|7
1732124790000|2024-11-20 17:46:30|203019.7|202969.7|203008.1|202958.1|203019.7|202969.7|203006.8|202956.8|9
1732124800000|2024-11-20 17:46:40|203006.8|202956.8|203005.2|202955.2|203009.3|202959.3|203003.2|202953.2|23
1732124810000|2024-11-20 17:46:50|203005.3|202955.3|203003.1|202953.1|203005.7|202955.7|203000.7|202950.7|13
1732124820000|2024-11-20 17:47:00|203002.9|202952.9|203008.5|202958.5|203010.7|202960.7|203002.6|202952.6|14
1732124830000|2024-11-20 17:47:10|203009.6|202959.6|203016.8|202966.8|203016.8|202966.8|203009.6|202959.6|24
1732124840000|2024-11-20 17:47:20|203017|202967|203016.7|202966.7|203017.9|202967.9|203010.8|202960.8|16
1732124850000|2024-11-20 17:47:30|203017.5|202967.5|203015.1|202965.1|203017.9|202967.9|203014.6|202964.6|13
1732124860000|2024-11-20 17:47:40|203015.3|202965.3|203017.3|202967.3|203018.7|202968.7|203015.1|202965.1|13
1732124870000|2024-11-20 17:47:50|203017.1|202967.1|203022.2|202972.2|203022.2|202972.2|203016.3|202966.3|8
1732124880000|2024-11-20 17:48:00|203022.4|202972.4|203031.2|202981.2|203035.5|202985.5|203022.4|202972.4|21
1732124890000|2024-11-20 17:48:10|203031|202981|203029.9|202979.9|203037.9|202987.9|203029.9|202979.9|20
1732124900000|2024-11-20 17:48:20|203028.3|202978.3|203036.3|202986.3|203036.3|202986.3|203021.5|202971.5|14
1732124910000|2024-11-20 17:48:30|203033.2|202983.2|203023.8|202973.8|203033.2|202983.2|203022.8|202972.8|6
1732124920000|2024-11-20 17:48:40|203023.9|202973.9|203025.3|202975.3|203028.7|202978.7|203019.3|202969.3|23
1732124930000|2024-11-20 17:48:50|203025.1|202975.1|203021.2|202971.2|203025.1|202975.1|203015.3|202965.3|20
1732124940000|2024-11-20 17:49:00|203021.4|202971.4|203024.5|202974.5|203029.9|202979.9|203018.4|202968.4|10
1732124950000|2024-11-20 17:49:10|203022.1|202972.1|203039.3|202989.3|203043.1|202993.1|203021.9|202971.9|30
1732124960000|2024-11-20 17:49:20|203036.7|202986.7|203003.6|202953.6|203036.7|202986.7|202985.5|202935.5|25
1732124970000|2024-11-20 17:49:30|203005.9|202955.9|202998.9|202948.9|203005.9|202955.9|202993.5|202943.5|16
1732124980000|2024-11-20 17:49:40|202999.1|202949.1|202992.9|202942.9|203001.4|202951.4|202987.5|202937.5|21
1732124990000|2024-11-20 17:49:50|202992.7|202942.7|202981.5|202931.5|202993|202943|202981.5|202931.5|18
1732125000000|2024-11-20 17:50:00|202979.4|202929.4|202980.5|202930.5|202984.1|202934.1|202975.1|202925.1|18
1732125010000|2024-11-20 17:50:10|202980.8|202930.8|202986.2|202936.2|202986.4|202936.4|202969.4|202919.4|23
1732125020000|2024-11-20 17:50:20|202986|202936|202964.4|202914.4|202986.2|202936.2|202963|202913|26
1732125030000|2024-11-20 17:50:30|202964.3|202914.3|202966.1|202916.1|202968|202918|202964.2|202914.2|14
1732125040000|2024-11-20 17:50:40|202961.2|202911.2|202966.3|202916.3|202966.4|202916.4|202958.8|202908.8|14
1732125050000|2024-11-20 17:50:50|202966.4|202916.4|202996.7|202906.7|202996.9|202925.1|202966.3|202904.4|15
1732125060000|2024-11-20 17:51:00|202995.5|202905.5|202997.4|202907.4|202997.4|202907.4|202993.7|202903.7|9
1732125070000|2024-11-20 17:51:10|202997.7|202907.7|202996.2|202906.2|202998|202908|202995.5|202905.5|10
1732125080000|2024-11-20 17:51:20|202998.8|202908.8|203000|202910|203000.8|202910.8|202998.8|202908.8|6
1732125090000|2024-11-20 17:51:30|203001|202911|202980|202930|203001|202930|202975.6|202910|10
1732125100000|2024-11-20 17:51:40|202979.2|202929.2|202977.9|202927.9|202979.3|202929.3|202975.7|202925.7|10
1732125110000|2024-11-20 17:51:50|202982.4|202932.4|202970.5|202920.5|202982.4|202932.4|202969.2|202919.2|19
1732125120000|2024-11-20 17:52:00|202972.8|202922.8|202975.2|202925.2|202979|202929|202972.8|202922.8|9
1732125130000|2024-11-20 17:52:10|202977.5|202927.5|202979.3|202929.3|202979.3|202929.3|202975.4|202925.4|12
1732125140000|2024-11-20 17:52:20|202976.5|202926.5|202981.5|202931.5|202983.5|202933.5|202976.5|202926.5|11
1732125150000|2024-11-20 17:52:30|202980.7|202930.7|202981.5|202931.5|202983.5|202933.5|202980.2|202930.2|15
1732125160000|2024-11-20 17:52:40|202980.8|202930.8|202980.2|202930.2|202982|202932|202979|202929|8
1732125170000|2024-11-20 17:52:50|202980.5|202930.5|202984.9|202934.9|202984.9|202934.9|202979|202929|4
1732125180000|2024-11-20 17:53:00|202984|202934|202984.3|202934.3|202984.3|202934.3|202984|202934|2
1732125190000|2024-11-20 17:53:10|202985.4|202935.4|202987.3|202937.3|202989.7|202939.7|202985.4|202935.4|9
1732125200000|2024-11-20 17:53:20|202987|202937|203036.4|202986.4|203041.7|202991.7|202987|202937|34
1732125210000|2024-11-20 17:53:30|203035.8|202985.8|203036.6|202986.6|203037.9|202987.9|203032.9|202982.9|22
1732125220000|2024-11-20 17:53:40|203037.2|202987.2|203064|203014|203070.3|203020.3|203037.2|202987.2|22
1732125230000|2024-11-20 17:53:50|203063.8|203013.8|203067|203017|203067|203017|203058.2|203008.2|15
1732125240000|2024-11-20 17:54:00|203072.3|203022.3|203068.1|203018.1|203079.8|203029.8|203060.7|203010.7|14
1732125250000|2024-11-20 17:54:10|203066.3|203016.3|203065.8|203015.8|203066.9|203016.9|203062.3|203012.3|8
1732125260000|2024-11-20 17:54:20|203063.1|203013.1|203068.2|203018.2|203068.2|203018.2|203058.4|203008.4|6
1732125270000|2024-11-20 17:54:30|203072.2|203022.2|203080.3|203030.3|203092.6|203042.6|203072.2|203022.2|18
1732125280000|2024-11-20 17:54:40|203080|203030|203106.9|203056.9|203106.9|203056.9|203079|203029|10
1732125290000|2024-11-20 17:54:50|203108.4|203058.4|203133.2|203083.2|203140.1|203090.1|203106.8|203056.8|17
1732125300000|2024-11-20 17:55:00|203133.3|203083.3|203146.7|203096.7|203156|203106|203133.3|203083.3|20
1732125310000|2024-11-20 17:55:10|203145.9|203095.9|203144.9|203094.9|203146.8|203096.8|203139.6|203089.6|8
1732125320000|2024-11-20 17:55:20|203146.8|203096.8|203147.6|203097.6|203150.5|203100.5|203145.8|203095.8|5
1732125330000|2024-11-20 17:55:30|203149.1|203099.1|203251.9|203201.9|203252.8|203202.8|203147.8|203097.8|11
1732125340000|2024-11-20 17:55:40|203250|203200|203228.8|203178.8|203256.8|203206.8|203228.2|203178.2|24
1732125350000|2024-11-20 17:55:50|203234.2|203184.2|203218.9|203168.9|203234.2|203184.2|203218.9|203168.9|15
1732125360000|2024-11-20 17:56:00|203217.2|203167.2|203216.6|203166.6|203225.6|203175.6|203216.6|203166.6|12
1732125370000|2024-11-20 17:56:10|203215|203165|203228.7|203178.7|203228.9|203178.9|203211.7|203161.7|11
1732125380000|2024-11-20 17:56:20|203227|203177|203225.7|203175.7|203227|203177|203223.8|203173.8|5
1732125390000|2024-11-20 17:56:30|203223.5|203173.5|203262.7|203212.7|203268.9|203218.9|203219.9|203169.9|18
1732125400000|2024-11-20 17:56:40|203264.4|203214.4|203261.2|203211.2|203264.9|203214.9|203261.2|203211.2|8
1732125410000|2024-11-20 17:56:50|203263|203213|203258.8|203208.8|203264.9|203214.9|203256.5|203206.5|12
1732125420000|2024-11-20 17:57:00|203256.9|203206.9|203256.7|203206.7|203258.5|203208.5|203256.7|203206.7|7
1732125430000|2024-11-20 17:57:10|203255.7|203205.7|203258.1|203208.1|203258.7|203208.7|203255.7|203205.7|10
1732125440000|2024-11-20 17:57:20|203258.7|203208.7|203259.1|203209.1|203260.7|203210.7|203256.3|203206.3|18
1732125450000|2024-11-20 17:57:30|203257.3|203207.3|203258.6|203208.6|203258.6|203208.6|203256.1|203206.1|18
1732125460000|2024-11-20 17:57:40|203259.6|203209.6|203265.1|203215.1|203266.5|203216.5|203256.6|203206.6|14
1732125470000|2024-11-20 17:57:50|203263.6|203213.6|203211.2|203161.2|203263.6|203213.6|203203.9|203153.9|22
1732125480000|2024-11-20 17:58:00|203214.9|203164.9|203215.1|203165.1|203216.9|203166.9|203214.4|203164.4|15
1732125490000|2024-11-20 17:58:10|203215.3|203165.3|203218.3|203168.3|203222.7|203172.7|203213.2|203163.2|23
1732125500000|2024-11-20 17:58:20|203222.7|203172.7|203214.7|203164.7|203228|203178|203212.4|203162.4|18
1732125510000|2024-11-20 17:58:30|203217.5|203167.5|203212.8|203162.8|203217.5|203167.5|203212.6|203162.6|22
1732125520000|2024-11-20 17:58:40|203213.1|203163.1|203212.5|203162.5|203213.1|203163.1|203211.9|203161.9|16
1732125530000|2024-11-20 17:58:50|203210|203160|203221.3|203171.3|203222|203172|203210|203160|21
1732125540000|2024-11-20 17:59:00|203222.8|203172.8|203222.6|203172.6|203224.2|203174.2|203215.4|203165.4|25
1732125550000|2024-11-20 17:59:10|203220|203170|203214.1|203164.1|203221.1|203171.1|203214.1|203164.1|26
1732125560000|2024-11-20 17:59:20|203214.5|203164.5|203200.4|203150.4|203214.9|203164.9|203200.4|203150.4|21
1732125570000|2024-11-20 17:59:30|203202.4|203152.4|203209.6|203159.6|203209.6|203159.6|203200.9|203150.9|18
1732125580000|2024-11-20 17:59:40|203210.1|203160.1|203218.3|203168.3|203220.5|203170.5|203197.8|203147.8|25
1732125590000|2024-11-20 17:59:50|203218.1|203168.1|203218|203168|203221.6|203171.6|203214.9|203164.9|11
1732125600000|2024-11-20 18:00:00|203217.8|203167.8|203217.1|203167.1|203218|203168|203213.1|203163.1|19
1732125610000|2024-11-20 18:00:10|203214.7|203164.7|203205|203155|203214.7|203164.7|203202|203152|15
1732125620000|2024-11-20 18:00:20|203204.8|203154.8|203212.8|203162.8|203213.1|203163.1|203202.7|203152.7|12
1732125630000|2024-11-20 18:00:30|203213.8|203163.8|203212.6|203162.6|203224.2|203174.2|203212.2|203162.2|17
1732125640000|2024-11-20 18:00:40|203214.7|203164.7|203208.8|203158.8|203214.7|203164.7|203207.8|203157.8|11
1732125650000|2024-11-20 18:00:50|203209|203159|203210.9|203160.9|203210.9|203160.9|203208.5|203158.5|9
1732125660000|2024-11-20 18:01:00|203208.6|203158.6|203134.1|203084.1|203208.6|203158.6|203133.9|203083.9|23
1732125670000|2024-11-20 18:01:10|203142.3|203092.3|203145.1|203095.1|203148.9|203098.9|203139.6|203089.6|19
1732125680000|2024-11-20 18:01:20|203148.8|203098.8|203138.3|203088.3|203149.8|203099.8|203126.4|203076.4|25
1732125690000|2024-11-20 18:01:30|203136.4|203086.4|203145.3|203095.3|203148.8|203098.8|203134.1|203084.1|28
1732125700000|2024-11-20 18:01:40|203144.5|203094.5|203152.7|203102.7|203156|203106|203144.5|203094.5|5
1732125710000|2024-11-20 18:01:50|203150.5|203100.5|203150.7|203100.7|203153.2|203103.2|203149.1|203099.1|6
1732125720000|2024-11-20 18:02:00|203151.1|203101.1|203174.5|203124.5|203191.3|203141.3|203150.7|203100.7|28
1732125730000|2024-11-20 18:02:10|203174.6|203124.6|203169.7|203119.7|203181.1|203131.1|203168.7|203118.7|35
1732125740000|2024-11-20 18:02:20|203168.9|203118.9|203178.8|203128.8|203178.8|203128.8|203168.9|203118.9|24
1732125750000|2024-11-20 18:02:30|203179.1|203129.1|203208.1|203158.1|203211.2|203161.2|203178.9|203128.9|21
1732125760000|2024-11-20 18:02:40|203208.3|203158.3|203210|203160|203220.7|203170.7|203208.3|203158.3|27
1732125770000|2024-11-20 18:02:50|203213.7|203163.7|203227|203137|203227|203164|203203.4|203137|14
1732125780000|2024-11-20 18:03:00|203224.7|203134.7|203200.7|203110.7|203226|203136|203188.7|203098.7|29
1732125790000|2024-11-20 18:03:10|203201.2|203111.2|203178.5|203088.5|203209.7|203119.7|203178.5|203088.5|27
1732125800000|2024-11-20 18:03:20|203179|203089|203185.2|203095.2|203186.2|203096.2|203175.4|203085.4|29
1732125810000|2024-11-20 18:03:30|203186.8|203096.8|203215.6|203125.6|203218.4|203128.4|203186|203096|22
1732125820000|2024-11-20 18:03:40|203213.7|203123.7|203197.3|203107.3|203221.3|203131.3|203197.3|203107.3|21
1732125830000|2024-11-20 18:03:50|203176.1|203126.1|203178.1|203128.1|203178.1|203128.1|203174|203124|7
1732125840000|2024-11-20 18:04:00|203177.8|203127.8|203191.7|203141.7|203208.2|203158.2|203175.1|203125.1|18
1732125850000|2024-11-20 18:04:10|203190.4|203140.4|203182.4|203132.4|203190.4|203140.4|203172.3|203122.3|12
1732125860000|2024-11-20 18:04:20|203181.4|203131.4|203098.8|203048.8|203181.4|203131.4|203091.4|203041.4|19
1732125870000|2024-11-20 18:04:30|203106.9|203056.9|203090.3|203040.3|203108.2|203058.2|203088.3|203038.3|9
1732125880000|2024-11-20 18:04:40|203081.1|203031.1|203097.7|203047.7|203101.4|203051.4|203063.3|203013.3|19
1732125890000|2024-11-20 18:04:50|203095.2|203045.2|203075.8|203025.8|203101.7|203051.7|203067.3|203017.3|23
1732125900000|2024-11-20 18:05:00|203074.3|203024.3|203102.5|203052.5|203106|203056|203074.3|203024.3|14
1732125910000|2024-11-20 18:05:10|203100.1|203050.1|203100.5|203050.5|203102.7|203052.7|203097.6|203047.6|9
1732125920000|2024-11-20 18:05:20|203098.5|203048.5|203104.1|203054.1|203104.1|203054.1|203096.9|203046.9|6
1732125930000|2024-11-20 18:05:30|203105.7|203055.7|203099.3|203049.3|203112.2|203062.2|203097.3|203047.3|7
1732125940000|2024-11-20 18:05:40|203097.7|203047.7|203116.8|203066.8|203117.1|203067.1|203097.7|203047.7|7
1732125950000|2024-11-20 18:05:50|203119.1|203069.1|203131.2|203081.2|203135.7|203085.7|203119.1|203069.1|13
1732125960000|2024-11-20 18:06:00|203132.9|203082.9|203131.4|203081.4|203139.9|203089.9|203129.7|203079.7|12
1732125970000|2024-11-20 18:06:10|203133.7|203083.7|203140.3|203090.3|203146.4|203096.4|203131.2|203081.2|17
1732125980000|2024-11-20 18:06:20|203143.3|203093.3|203131.2|203081.2|203143.3|203093.3|203129.6|203079.6|6
1732125990000|2024-11-20 18:06:30|203132.9|203082.9|203142.5|203092.5|203142.5|203092.5|203132.9|203082.9|7
1732126000000|2024-11-20 18:06:40|203141.6|203091.6|203133.9|203083.9|203143.3|203093.3|203131.9|203081.9|18
1732126020000|2024-11-20 18:07:00|203132.3|203082.3|203135.5|203085.5|203136.5|203086.5|203122.1|203072.1|24
1732126030000|2024-11-20 18:07:10|203137.7|203087.7|203148|203058|203164.5|203089.3|203135.3|203058|13
1732126040000|2024-11-20 18:07:20|203151.4|203061.4|203147|203057|203166.3|203076.3|203147|203057|18
1732126050000|2024-11-20 18:07:30|203151|203061|203143.5|203053.5|203157.9|203067.9|203140.9|203050.9|12
1732126060000|2024-11-20 18:07:40|203143.3|203053.3|203141|203051|203143.3|203053.3|203140.8|203050.8|9
1732126070000|2024-11-20 18:07:50|203141.4|203051.4|203145.4|203055.4|203146.9|203056.9|203141.3|203051.3|13
1732126080000|2024-11-20 18:08:00|203146.4|203056.4|203147.5|203057.5|203156.4|203066.4|203146.4|203056.4|21
1732126090000|2024-11-20 18:08:10|203148|203058|203146.2|203056.2|203148|203058|203145.9|203055.9|10
1732126100000|2024-11-20 18:08:20|203145.9|203055.9|203142.9|203052.9|203150.5|203060.5|203142.9|203052.9|13
1732126110000|2024-11-20 18:08:30|203143.5|203053.5|203100|203010|203143.5|203053.5|203084.5|203008.9|19
1732126120000|2024-11-20 18:08:40|203098.5|203008.5|203096.7|203046.7|203110.7|203060.7|203069.2|203008.5|19
1732126130000|2024-11-20 18:08:50|203121.7|203031.7|203104.9|203054.9|203124.7|203054.9|203090.9|203028.2|19
1732126140000|2024-11-20 18:09:00|203104.1|203054.1|203102.3|203052.3|203104.1|203054.1|203099.3|203049.3|12
1732126150000|2024-11-20 18:09:10|203101.2|203051.2|203093.6|203043.6|203101.2|203051.2|203091.5|203041.5|19
1732126160000|2024-11-20 18:09:20|203091.4|203041.4|203147.3|203097.3|203156.2|203106.2|203091.2|203041.2|18
1732126170000|2024-11-20 18:09:30|203154.2|203104.2|203199.5|203149.5|203204.4|203154.4|203147.8|203097.8|17
1732126180000|2024-11-20 18:09:40|203184.2|203134.2|203199.3|203149.3|203238.1|203188.1|203184.2|203134.2|23
1732126190000|2024-11-20 18:09:50|203199.1|203149.1|203197.4|203147.4|203199.1|203149.1|203197.4|203147.4|3
1732126200000|2024-11-20 18:10:00|203194.9|203144.9|203199.1|203149.1|203199.1|203149.1|203194.9|203144.9|4
1732126210000|2024-11-20 18:10:10|203197.8|203147.8|203198.8|203148.8|203199.9|203149.9|203197.8|203147.8|5
1732126220000|2024-11-20 18:10:20|203196.8|203146.8|203173.5|203123.5|203196.8|203146.8|203170.1|203120.1|19
1732126230000|2024-11-20 18:10:30|203173.2|203123.2|203193.4|203143.4|203193.4|203143.4|203173.2|203123.2|17
1732126240000|2024-11-20 18:10:40|203196.4|203146.4|203210.9|203160.9|203218.7|203168.7|203196.4|203146.4|14
1732126250000|2024-11-20 18:10:50|203216.5|203166.5|203202.7|203152.7|203220.4|203170.4|203202.7|203152.7|16
1732126260000|2024-11-20 18:11:00|203204.9|203154.9|203204|203154|203208.4|203158.4|203202.2|203152.2|12
1732126270000|2024-11-20 18:11:10|203205.6|203155.6|203213.4|203163.4|203213.4|203163.4|203205.6|203155.6|10
1732126280000|2024-11-20 18:11:20|203215.5|203165.5|203217.6|203167.6|203220.3|203170.3|203215.5|203165.5|4
1732126290000|2024-11-20 18:11:30|203217.8|203167.8|203258.3|203208.3|203268|203218|203216.4|203166.4|32
1732126300000|2024-11-20 18:11:40|203259.2|203209.2|203255.2|203205.2|203266.2|203216.2|203255.2|203205.2|23
1732126310000|2024-11-20 18:11:50|203253.4|203203.4|203254|203204|203257.8|203207.8|203251.3|203201.3|20
1732126320000|2024-11-20 18:12:00|203254.2|203204.2|203253.5|203203.5|203254.2|203204.2|203253.1|203203.1|6
1732126330000|2024-11-20 18:12:10|203253.8|203203.8|203171.2|203121.2|203254.2|203204.2|203169.1|203119.1|13
1732126340000|2024-11-20 18:12:20|203169.2|203119.2|203145.4|203095.4|203169.2|203119.2|203145.4|203095.4|15
1732126350000|2024-11-20 18:12:30|203145.2|203095.2|203127.1|203077.1|203145.6|203095.6|203124.8|203074.8|13
1732126360000|2024-11-20 18:12:40|203124.2|203074.2|203183.8|203133.8|203185|203135|203122.5|203072.5|15
1732126370000|2024-11-20 18:12:50|203183.9|203133.9|203176.1|203126.1|203190.6|203140.6|203172.7|203122.7|28
1732126380000|2024-11-20 18:13:00|203178.3|203128.3|203141.8|203091.8|203179.2|203129.2|203140|203090|24
1732126390000|2024-11-20 18:13:10|203143.9|203093.9|203140.3|203090.3|203156.3|203106.3|203140.3|203090.3|20
1732126400000|2024-11-20 18:13:20|203140.5|203090.5|203175.8|203125.8|203179.4|203129.4|203140.4|203090.4|11
1732126410000|2024-11-20 18:13:30|203176.9|203126.9|203191.7|203141.7|203199.6|203149.6|203162.2|203112.2|19
1732126420000|2024-11-20 18:13:40|203191.9|203141.9|203207.6|203157.6|203208.6|203158.6|203191.7|203141.7|12
1732126430000|2024-11-20 18:13:50|203201.3|203151.3|203197.9|203147.9|203216.6|203166.6|203192.8|203142.8|16
1732126440000|2024-11-20 18:14:00|203202.1|203152.1|203227.9|203137.9|203230.8|203152.1|203202.1|203130.3|21
1732126450000|2024-11-20 18:14:10|203206.9|203156.9|203278.4|203228.4|203291.6|203241.6|203205|203155|30
1732126460000|2024-11-20 18:14:20|203282.3|203232.3|203276.4|203226.4|203282.3|203232.3|203264.1|203214.1|22
1732126470000|2024-11-20 18:14:30|203279.6|203229.6|203304.7|203254.7|203315.2|203265.2|203270.1|203220.1|30
1732126480000|2024-11-20 18:14:40|203302.8|203252.8|203294.1|203244.1|203302.9|203252.9|203292.3|203242.3|27
1732126490000|2024-11-20 18:14:50|203293.9|203243.9|203314|203264|203323.4|203273.4|203293.9|203243.9|19
1732126500000|2024-11-20 18:15:00|203314.4|203264.4|203317|203267|203320.5|203270.5|203314|203264|25
1732126510000|2024-11-20 18:15:10|203327.2|203277.2|203333.5|203283.5|203343.3|203293.3|203324.1|203274.1|19
1732126520000|2024-11-20 18:15:20|203333.4|203283.4|203325.2|203275.2|203333.4|203283.4|203325.2|203275.2|9
1732126530000|2024-11-20 18:15:30|203336.5|203286.5|203333.8|203283.8|203336.5|203286.5|203325.4|203275.4|12
1732126540000|2024-11-20 18:15:40|203327.8|203277.8|203322.8|203272.8|203334.3|203284.3|203322.3|203272.3|14
1732126550000|2024-11-20 18:15:50|203321|203271|203323.5|203273.5|203325.1|203275.1|203317.8|203267.8|19
1732126560000|2024-11-20 18:16:00|203321.4|203271.4|203331.6|203281.6|203335.8|203285.8|203319.6|203269.6|11
1732126570000|2024-11-20 18:16:10|203331.8|203281.8|203336.3|203286.3|203345.3|203295.3|203331.8|203281.8|24
1732126580000|2024-11-20 18:16:20|203339.7|203289.7|203358.9|203268.9|203358.9|203291.2|203334.2|203260.5|21
1732126590000|2024-11-20 18:16:30|203358.8|203268.8|203313|203263|203358.8|203268.8|203312.3|203254.4|17
1732126600000|2024-11-20 18:16:40|203312.7|203262.7|203310.4|203260.4|203312.7|203262.7|203309|203259|6
1732126610000|2024-11-20 18:16:50|203311.4|203261.4|203335.3|203245.3|203345.4|203261.4|203311.4|203244.3|16
1732126620000|2024-11-20 18:17:00|203332.7|203242.7|203304.8|203254.8|203334.5|203269.4|203300|203242.7|27
1732126630000|2024-11-20 18:17:10|203304.1|203254.1|203286.4|203236.4|203305.5|203255.5|203275|203225|22
1732126640000|2024-11-20 18:17:20|203284.3|203234.3|203284.9|203234.9|203286.4|203236.4|203281|203231|11
1732126650000|2024-11-20 18:17:30|203285.1|203235.1|203308.1|203258.1|203308.1|203258.1|203285.1|203235.1|14
1732126660000|2024-11-20 18:17:40|203308|203258|203307.2|203257.2|203309.2|203259.2|203291.5|203241.5|13
1732126670000|2024-11-20 18:17:50|203307.6|203257.6|203310.8|203260.8|203310.8|203260.8|203306.9|203256.9|6
1732126680000|2024-11-20 18:18:00|203312|203262|203266.4|203216.4|203321.9|203271.9|203262.9|203212.9|14
1732126690000|2024-11-20 18:18:10|203261.3|203211.3|203209.8|203159.8|203265.5|203215.5|203197.2|203147.2|26
1732126700000|2024-11-20 18:18:20|203210|203160|203239.8|203189.8|203239.8|203189.8|203206.4|203156.4|20
1732126710000|2024-11-20 18:18:30|203239.6|203189.6|203244.7|203194.7|203246.4|203196.4|203236.7|203186.7|23
1732126720000|2024-11-20 18:18:40|203244.8|203194.8|203224.7|203174.7|203245|203195|203220.9|203170.9|22
1732126730000|2024-11-20 18:18:50|203218.7|203168.7|203224.2|203174.2|203229.3|203179.3|203215.8|203165.8|17
1732126740000|2024-11-20 18:19:00|203215.5|203165.5|203201.5|203151.5|203216.8|203166.8|203194.1|203144.1|10
1732126750000|2024-11-20 18:19:10|203205.7|203155.7|203212.9|203162.9|203218|203168|203202.6|203152.6|18
1732126760000|2024-11-20 18:19:20|203210.7|203160.7|203207|203157|203212.8|203162.8|203206.7|203156.7|7
1732126770000|2024-11-20 18:19:30|203220.6|203170.6|203216|203166|203221.2|203171.2|203216|203166|14
1732126780000|2024-11-20 18:19:40|203215.8|203165.8|203197.7|203147.7|203216|203166|203196.4|203146.4|20
1732126790000|2024-11-20 18:19:50|203197.4|203147.4|203203.5|203153.5|203212.1|203162.1|203197.4|203147.4|11
1732126800000|2024-11-20 18:20:00|203203.7|203153.7|203211.6|203161.6|203214.4|203164.4|203200.8|203150.8|22
1732126810000|2024-11-20 18:20:10|203214.8|203164.8|203208.5|203158.5|203236.4|203186.4|203204.9|203154.9|31
1732126820000|2024-11-20 18:20:20|203208.7|203158.7|203200.3|203150.3|203213.9|203163.9|203192.1|203142.1|18
1732126830000|2024-11-20 18:20:30|203192.6|203142.6|203192.9|203142.9|203196.1|203146.1|203189.5|203139.5|11
1732126840000|2024-11-20 18:20:40|203194.4|203144.4|203234.6|203184.6|203234.6|203184.6|203194.4|203144.4|15
1732126850000|2024-11-20 18:20:50|203234.8|203184.8|203227.6|203177.6|203242.2|203192.2|203224.8|203174.8|26
1732126860000|2024-11-20 18:21:00|203227.1|203177.1|203228.1|203178.1|203228.9|203178.9|203223.2|203173.2|11
1732126870000|2024-11-20 18:21:10|203228.4|203178.4|203228.4|203178.4|203229.4|203179.4|203228.4|203178.4|5
1732126880000|2024-11-20 18:21:20|203230.6|203180.6|203229.8|203179.8|203237.9|203187.9|203228.2|203178.2|15
1732126890000|2024-11-20 18:21:30|203230.1|203180.1|203193.8|203143.8|203234|203184|203183.9|203133.9|27
1732126900000|2024-11-20 18:21:40|203180|203130|203188.4|203138.4|203194.1|203144.1|203164.7|203114.7|28
1732126910000|2024-11-20 18:21:50|203189.9|203139.9|203192.2|203142.2|203197.5|203147.5|203186.4|203136.4|25
1732126920000|2024-11-20 18:22:00|203190.3|203140.3|203200.7|203150.7|203201|203151|203187.2|203137.2|29
1732126930000|2024-11-20 18:22:10|203203.5|203153.5|203258.5|203208.5|203267.5|203217.5|203200.5|203150.5|28
1732126940000|2024-11-20 18:22:20|203255|203205|203247.8|203197.8|203263.4|203213.4|203234.5|203184.5|32
1732126950000|2024-11-20 18:22:30|203248.9|203198.9|203263.5|203213.5|203265.3|203215.3|203241.6|203191.6|25
1732126960000|2024-11-20 18:22:40|203257.6|203207.6|203271.4|203221.4|203279.1|203229.1|203257.2|203207.2|17
1732126970000|2024-11-20 18:22:50|203271.6|203221.6|203285.2|203235.2|203301.6|203251.6|203271.3|203221.3|21
1732126980000|2024-11-20 18:23:00|203297.9|203247.9|203288.6|203238.6|203297.9|203247.9|203288.6|203238.6|14
1732126990000|2024-11-20 18:23:10|203289.7|203239.7|203303|203253|203303.7|203253.7|203288.6|203238.6|13
1732127000000|2024-11-20 18:23:20|203304|203254|203299.1|203249.1|203304|203254|203299.1|203249.1|9
1732127010000|2024-11-20 18:23:30|203299.4|203249.4|203295.4|203245.4|203299.6|203249.6|203295.4|203245.4|11
1732127020000|2024-11-20 18:23:40|203293.9|203243.9|203261.2|203211.2|203293.9|203243.9|203259.7|203209.7|22
1732127030000|2024-11-20 18:23:50|203260.7|203210.7|203259.9|203209.9|203261.2|203211.2|203259.9|203209.9|8
1732127040000|2024-11-20 18:24:00|203259.6|203209.6|203210.8|203160.8|203259.6|203209.6|203204.3|203154.3|19
1732127050000|2024-11-20 18:24:10|203211.8|203161.8|203209.3|203159.3|203215.4|203165.4|203197.9|203147.9|18
1732127060000|2024-11-20 18:24:20|203209.7|203159.7|203210.6|203160.6|203214|203164|203209.7|203159.7|10
1732127070000|2024-11-20 18:24:30|203229.7|203139.7|203188.8|203098.8|203229.7|203149.2|203167.5|203096.1|17
1732127080000|2024-11-20 18:24:40|203186.2|203096.2|203186.1|203096.1|203188.5|203098.5|203181.6|203091.6|9
1732127090000|2024-11-20 18:24:50|203184.4|203094.4|203186.1|203096.1|203186.1|203096.1|203184.4|203094.4|2
1732127100000|2024-11-20 18:25:00|203183.8|203093.8|203128|203078|203186.1|203096.1|203123.1|203073.1|16
1732127110000|2024-11-20 18:25:10|203127.8|203077.8|203135.3|203085.3|203139.4|203089.4|203127.8|203077.8|12
1732127120000|2024-11-20 18:25:20|203127.2|203077.2|203135.9|203085.9|203135.9|203085.9|203127.2|203077.2|2
1732127130000|2024-11-20 18:25:30|203136.1|203086.1|203132.7|203082.7|203136.1|203086.1|203132.7|203082.7|3
1732127140000|2024-11-20 18:25:40|203135.3|203085.3|203136.1|203086.1|203141.9|203091.9|203135.3|203085.3|15
1732127150000|2024-11-20 18:25:50|203138.5|203088.5|203144.8|203094.8|203170.4|203120.4|203135.6|203085.6|27
1732127160000|2024-11-20 18:26:00|203147.4|203097.4|203142.5|203092.5|203148.8|203098.8|203136.5|203086.5|12
1732127170000|2024-11-20 18:26:10|203142.7|203092.7|203142.8|203092.8|203146|203096|203135.4|203085.4|7
1732127180000|2024-11-20 18:26:20|203142.6|203092.6|203142.9|203092.9|203143.3|203093.3|203142.4|203092.4|4
1732127190000|2024-11-20 18:26:30|203143.4|203093.4|203142.9|203092.9|203143.6|203093.6|203142.9|203092.9|5
1732127200000|2024-11-20 18:26:40|203142.6|203092.6|203154|203064|203156.5|203093.1|203142.4|203064|12
1732127210000|2024-11-20 18:26:50|203146|203096|203143.8|203093.8|203146|203096|203142.4|203092.4|15
1732127220000|2024-11-20 18:27:00|203147.7|203097.7|203154.1|203104.1|203154.1|203104.1|203139.4|203089.4|28
1732127230000|2024-11-20 18:27:10|203157.9|203107.9|203153.1|203103.1|203190.7|203140.7|203146.7|203096.7|22
1732127240000|2024-11-20 18:27:20|203152.9|203102.9|203151.7|203101.7|203153.3|203103.3|203151.7|203101.7|10
1732127250000|2024-11-20 18:27:30|203151.2|203101.2|203155.2|203105.2|203155.2|203105.2|203143.6|203093.6|11
1732127260000|2024-11-20 18:27:40|203155|203105|203148.1|203098.1|203155|203105|203145|203095|20
1732127270000|2024-11-20 18:27:50|203145.1|203095.1|203115.6|203065.6|203145.1|203095.1|203114.3|203064.3|13
1732127280000|2024-11-20 18:28:00|203118.5|203068.5|203118.6|203068.6|203118.6|203068.6|203112.4|203062.4|11
1732127290000|2024-11-20 18:28:10|203119.1|203069.1|203096.6|203046.6|203119.7|203069.7|203095.5|203045.5|19
1732127300000|2024-11-20 18:28:20|203100.1|203050.1|203120.3|203070.3|203126.8|203076.8|203096.6|203046.6|12
1732127310000|2024-11-20 18:28:30|203112.8|203062.8|203119.6|203069.6|203121.6|203071.6|203111.8|203061.8|7
1732127330000|2024-11-20 18:28:50|203112.5|203062.5|203117.9|203067.9|203117.9|203067.9|203110.3|203060.3|13
1732127340000|2024-11-20 18:29:00|203109.7|203059.7|203116.4|203066.4|203116.6|203066.6|203109.7|203059.7|4
1732127350000|2024-11-20 18:29:10|203119.5|203069.5|203120.9|203070.9|203122.2|203072.2|203113.9|203063.9|12
1732127360000|2024-11-20 18:29:20|203121.1|203071.1|203121|203071|203122|203072|203120.2|203070.2|4
1732127370000|2024-11-20 18:29:30|203108.9|203058.9|203110.1|203060.1|203110.5|203060.5|203083.7|203033.7|8
1732127380000|2024-11-20 18:29:40|203110.2|203060.2|203112.8|203062.8|203115.1|203065.1|203110.2|203060.2|5
1732127390000|2024-11-20 18:29:50|203115.2|203065.2|203118.3|203068.3|203120.6|203070.6|203114.7|203064.7|21
1732127400000|2024-11-20 18:30:00|203119.6|203069.6|203118.2|203068.2|203119.6|203069.6|203114.4|203064.4|15
1732127410000|2024-11-20 18:30:10|203113.8|203063.8|203115.8|203065.8|203124.4|203074.4|203112.8|203062.8|10
1732127420000|2024-11-20 18:30:20|203115.5|203065.5|203112.4|203062.4|203115.5|203065.5|203112.2|203062.2|5
1732127430000|2024-11-20 18:30:30|203112|203062|203112|203062|203112|203062|203112|203062|1
1732127440000|2024-11-20 18:30:40|203112.2|203062.2|203114.2|203064.2|203114.3|203064.3|203112.2|203062.2|5
1732127450000|2024-11-20 18:30:50|203114.3|203064.3|203113|203063|203114.5|203064.5|203113|203063|3
1732127460000|2024-11-20 18:31:00|203123.2|203073.2|203123.9|203073.9|203127.6|203077.6|203120.2|203070.2|14
1732127470000|2024-11-20 18:31:10|203123.7|203073.7|203123.4|203073.4|203123.7|203073.7|203122.9|203072.9|5
1732127480000|2024-11-20 18:31:20|203123.2|203073.2|203122.2|203072.2|203124.6|203074.6|203122.2|203072.2|6
1732127490000|2024-11-20 18:31:30|203124.6|203074.6|203122|203072|203126.5|203076.5|203122|203072|7
1732127500000|2024-11-20 18:31:40|203121.5|203071.5|203123.8|203073.8|203125.4|203075.4|203121.5|203071.5|15
1732127510000|2024-11-20 18:31:50|203124.3|203074.3|203124|203074|203126.5|203076.5|203124|203074|11
1732127520000|2024-11-20 18:32:00|203124.3|203074.3|203124|203074|203125.6|203075.6|203123.7|203073.7|11
1732127530000|2024-11-20 18:32:10|203123.7|203073.7|203125.8|203075.8|203125.8|203075.8|203123.5|203073.5|9
1732127540000|2024-11-20 18:32:20|203124.7|203074.7|203123.7|203073.7|203124.7|203074.7|203123.7|203073.7|6
1732127550000|2024-11-20 18:32:30|203120.5|203070.5|203161.6|203111.6|203161.7|203111.7|203120.5|203070.5|5
1732127560000|2024-11-20 18:32:40|203161.9|203111.9|203162.2|203112.2|203163.1|203113.1|203158.2|203108.2|12
1732127570000|2024-11-20 18:32:50|203163.7|203113.7|203233.9|203183.9|203240.7|203190.7|203163.7|203113.7|19
1732127580000|2024-11-20 18:33:00|203232.1|203182.1|203284.7|203234.7|203288.6|203238.6|203226.2|203176.2|23
1732127590000|2024-11-20 18:33:10|203281.1|203231.1|203312|203262|203344.8|203294.8|203281.1|203231.1|25
1732127600000|2024-11-20 18:33:20|203308.1|203258.1|203297.7|203247.7|203312.1|203262.1|203295.5|203245.5|14
1732127610000|2024-11-20 18:33:30|203297.8|203247.8|203292|203242|203304.7|203254.7|203291.4|203241.4|18
1732127620000|2024-11-20 18:33:40|203292.2|203242.2|203250.8|203200.8|203292.5|203242.5|203250.8|203200.8|17
1732127630000|2024-11-20 18:33:50|203253.2|203203.2|203255.4|203205.4|203257.3|203207.3|203245.1|203195.1|17
1732127640000|2024-11-20 18:34:00|203251.1|203201.1|203251.6|203201.6|203257.8|203207.8|203248.4|203198.4|21
1732127650000|2024-11-20 18:34:10|203251.4|203201.4|203262.9|203212.9|203262.9|203212.9|203251.4|203201.4|10
1732127660000|2024-11-20 18:34:20|203265.3|203215.3|203265.9|203215.9|203266.7|203216.7|203262.6|203212.6|24
1732127670000|2024-11-20 18:34:30|203265.5|203215.5|203266.2|203216.2|203266.5|203216.5|203265.2|203215.2|21
1732127680000|2024-11-20 18:34:40|203265.9|203215.9|203265.4|203215.4|203269.4|203219.4|203265.4|203215.4|20
1732127690000|2024-11-20 18:34:50|203265.3|203215.3|203271.7|203221.7|203280.2|203230.2|203263.8|203213.8|21
1732127700000|2024-11-20 18:35:00|203271.5|203221.5|203235.6|203185.6|203272.1|203222.1|203218.3|203153.1|27
1732127710000|2024-11-20 18:35:10|203224.4|203174.4|203207.7|203157.7|203224.4|203174.4|203206.7|203156.7|18
1732127720000|2024-11-20 18:35:20|203209|203159|203216.4|203166.4|203223.2|203173.2|203208.7|203158.7|19
1732127730000|2024-11-20 18:35:30|203214.8|203164.8|203219.1|203169.1|203223.2|203173.2|203213.8|203163.8|12
1732127740000|2024-11-20 18:35:40|203224.7|203174.7|203211.7|203161.7|203235.7|203185.7|203211.7|203161.7|19
1732127750000|2024-11-20 18:35:50|203211.9|203161.9|203216.9|203166.9|203217.6|203167.6|203211.9|203161.9|10
1732127760000|2024-11-20 18:36:00|203216.1|203166.1|203210.1|203160.1|203216.9|203166.9|203205.7|203155.7|17
1732127770000|2024-11-20 18:36:10|203210.4|203160.4|203231.8|203181.8|203240.1|203190.1|203210.4|203160.4|22
1732127780000|2024-11-20 18:36:20|203232|203182|203247.5|203197.5|203247.6|203197.6|203231.8|203181.8|15
1732127790000|2024-11-20 18:36:30|203247.7|203197.7|203253.2|203203.2|203256.9|203206.9|203247.5|203197.5|13
1732127800000|2024-11-20 18:36:40|203253.1|203203.1|203258.9|203208.9|203261.4|203211.4|203253.1|203203.1|15
1732127810000|2024-11-20 18:36:50|203259.1|203209.1|203260.6|203210.6|203271.6|203221.6|203257.8|203207.8|26
1732127820000|2024-11-20 18:37:00|203260.3|203210.3|203256.2|203206.2|203273.2|203223.2|203248.8|203198.8|28
1732127830000|2024-11-20 18:37:10|203256|203206|203249.7|203199.7|203256|203206|203247.8|203197.8|12
1732127840000|2024-11-20 18:37:20|203248.6|203198.6|203250.2|203200.2|203253.7|203203.7|203245.1|203195.1|21
1732127850000|2024-11-20 18:37:30|203247.8|203197.8|203248.1|203198.1|203253.6|203203.6|203247.8|203197.8|21
1732127860000|2024-11-20 18:37:40|203250.1|203200.1|203273.9|203223.9|203273.9|203223.9|203248.3|203198.3|21
1732127870000|2024-11-20 18:37:50|203274.1|203224.1|203292.2|203202.2|203298.7|203228.7|203271.6|203202.2|19
1732127880000|2024-11-20 18:38:00|203286.6|203196.6|203254.4|203204.4|203286.6|203206.8|203254.4|203184.4|7
1732127890000|2024-11-20 18:38:10|203257.7|203207.7|203310.6|203260.6|203335.6|203265.3|203257.7|203204.2|21
1732127900000|2024-11-20 18:38:20|203302.7|203252.7|203297.8|203247.8|203302.7|203252.7|203295.7|203245.7|9
1732127910000|2024-11-20 18:38:30|203301.4|203251.4|203300.1|203250.1|203311.4|203261.4|203296.6|203246.6|8
1732127920000|2024-11-20 18:38:40|203321|203231|203300.4|203250.4|203321|203254.6|203300.4|203230.6|13
1732127930000|2024-11-20 18:38:50|203303.9|203253.9|203330.6|203240.6|203330.6|203259.7|203300.4|203229.1|12
1732127940000|2024-11-20 18:39:00|203326.2|203236.2|203305.7|203255.7|203329.9|203260.1|203299.1|203229.1|19
1732127950000|2024-11-20 18:39:10|203302.9|203252.9|203300|203250|203325.5|203259.7|203297.4|203228.2|19
1732127960000|2024-11-20 18:39:20|203300.7|203250.7|203286.7|203236.7|203300.7|203250.7|203286.7|203236.7|14
1732127970000|2024-11-20 18:39:30|203289|203239|203286.7|203236.7|203289.4|203239.4|203286.7|203236.7|4
1732127980000|2024-11-20 18:39:40|203289|203239|203280.1|203230.1|203289|203239|203274.6|203224.6|7
1732127990000|2024-11-20 18:39:50|203282.8|203232.8|203282.8|203232.8|203282.8|203232.8|203282.8|203232.8|1
1732128000000|2024-11-20 18:40:00|203279.1|203229.1|203281.7|203231.7|203281.7|203231.7|203279.1|203229.1|2
1732128010000|2024-11-20 18:40:10|203284.4|203234.4|203284.4|203234.4|203284.4|203234.4|203284.4|203234.4|1
1732128020000|2024-11-20 18:40:20|203285.8|203235.8|203280.9|203230.9|203285.8|203235.8|203280.2|203230.2|11
1732128030000|2024-11-20 18:40:30|203281|203231|203281.6|203231.6|203282.2|203232.2|203280.8|203230.8|8
1732128040000|2024-11-20 18:40:40|203280.9|203230.9|203280.8|203230.8|203283.1|203233.1|203279.9|203229.9|10
1732128050000|2024-11-20 18:40:50|203280.4|203230.4|203279.7|203229.7|203280.8|203230.8|203279.7|203229.7|4
1732128060000|2024-11-20 18:41:00|203278.1|203228.1|203244.5|203194.5|203278.1|203228.1|203232.8|203182.8|9
1732128070000|2024-11-20 18:41:10|203243.6|203193.6|203245|203195|203245.1|203195.1|203243.6|203193.6|7
1732128080000|2024-11-20 18:41:20|203245.2|203195.2|203265.5|203215.5|203269.1|203219.1|203245|203195|18
1732128090000|2024-11-20 18:41:30|203266.3|203216.3|203278|203228|203278.5|203228.5|203259.7|203209.7|14
1732128100000|2024-11-20 18:41:40|203277.8|203227.8|203281.8|203231.8|203281.8|203231.8|203277.8|203227.8|11
1732128110000|2024-11-20 18:41:50|203280.3|203230.3|203280.3|203230.3|203280.3|203230.3|203280.3|203230.3|1
1732128120000|2024-11-20 18:42:00|203279.9|203229.9|203277.3|203227.3|203290.5|203240.5|203277|203227|13
1732128130000|2024-11-20 18:42:10|203282|203232|203266.8|203216.8|203282|203232|203256.5|203206.5|26
1732128140000|2024-11-20 18:42:20|203264.2|203214.2|203280.2|203230.2|203283.3|203233.3|203263.1|203213.1|16
1732128150000|2024-11-20 18:42:30|203280.4|203230.4|203280.4|203230.4|203280.4|203230.4|203280.4|203230.4|1
1732128160000|2024-11-20 18:42:40|203284.2|203234.2|203271.3|203221.3|203284.2|203234.2|203268.3|203218.3|16
1732128170000|2024-11-20 18:42:50|203267.6|203217.6|203257.3|203207.3|203267.6|203217.6|203254.5|203204.5|17
1732128180000|2024-11-20 18:43:00|203257.4|203207.4|203258.8|203208.8|203262.3|203212.3|203256.5|203206.5|7
1732128190000|2024-11-20 18:43:10|203259|203209|203257.8|203207.8|203262.2|203212.2|203257.8|203207.8|8
1732128200000|2024-11-20 18:43:20|203256|203206|203252.1|203202.1|203261|203211|203252.1|203202.1|13
1732128210000|2024-11-20 18:43:30|203252.4|203202.4|203256.2|203206.2|203259|203209|203252|203202|10
1732128220000|2024-11-20 18:43:40|203250.6|203200.6|203252.2|203202.2|203262.7|203212.7|203250.6|203200.6|8
1732128230000|2024-11-20 18:43:50|203253|203203|203256.7|203206.7|203256.9|203206.9|203252.9|203202.9|7
1732128240000|2024-11-20 18:44:00|203256.8|203206.8|203257|203207|203269.1|203219.1|203255.3|203205.3|16
1732128250000|2024-11-20 18:44:10|203256.6|203206.6|203253.2|203203.2|203259.9|203209.9|203252.9|203202.9|22
1732128260000|2024-11-20 18:44:20|203253.1|203203.1|203221.8|203171.8|203253.1|203203.1|203216.3|203166.3|30
1732128270000|2024-11-20 18:44:30|203221.6|203171.6|203225.3|203175.3|203225.3|203175.3|203220.9|203170.9|29
1732128280000|2024-11-20 18:44:40|203225.7|203175.7|203228.4|203178.4|203229.6|203179.6|203220.8|203170.8|30
1732128290000|2024-11-20 18:44:50|203230.9|203180.9|203229.7|203179.7|203230.9|203180.9|203227.2|203177.2|31
1732128300000|2024-11-20 18:45:00|203230.1|203180.1|203225|203175|203244.5|203194.5|203221.2|203171.2|23
1732128310000|2024-11-20 18:45:10|203225.2|203175.2|203224.7|203174.7|203229.8|203179.8|203221.2|203171.2|8
1732128320000|2024-11-20 18:45:20|203222.3|203172.3|203221.8|203171.8|203227.5|203177.5|203221.8|203171.8|10
1732128330000|2024-11-20 18:45:30|203222.8|203172.8|203221.4|203171.4|203228.6|203178.6|203217.4|203167.4|19
1732128340000|2024-11-20 18:45:40|203220.7|203170.7|203228.6|203178.6|203228.6|203178.6|203216.7|203166.7|12
1732128350000|2024-11-20 18:45:50|203229.2|203179.2|203231.2|203181.2|203236.6|203186.6|203227.5|203177.5|9
1732128360000|2024-11-20 18:46:00|203231.9|203181.9|203233.4|203183.4|203238.4|203188.4|203231.9|203181.9|3
1732128370000|2024-11-20 18:46:10|203240.5|203190.5|203239.1|203189.1|203242.4|203192.4|203238.9|203188.9|5
1732128380000|2024-11-20 18:46:20|203244|203194|203262.4|203212.4|203272.2|203222.2|203244|203194|24
1732128390000|2024-11-20 18:46:30|203264.2|203214.2|203274.1|203224.1|203279.1|203229.1|203262.6|203212.6|24
1732128400000|2024-11-20 18:46:40|203271|203221|203269.3|203219.3|203271|203221|203265.3|203215.3|22
1732128410000|2024-11-20 18:46:50|203269.1|203219.1|203280.6|203230.6|203285.1|203235.1|203269.1|203219.1|11
1732128420000|2024-11-20 18:47:00|203278.4|203228.4|203278.5|203228.5|203280.6|203230.6|203275.3|203225.3|10
1732128430000|2024-11-20 18:47:10|203278.3|203228.3|203274.3|203224.3|203278.7|203228.7|203263|203213|11
1732128440000|2024-11-20 18:47:20|203274.5|203224.5|203337.4|203287.4|203337.4|203287.4|203274.5|203224.5|13
1732128450000|2024-11-20 18:47:30|203316|203266|203325.1|203275.1|203330.9|203280.9|203314.1|203264.1|19
1732128460000|2024-11-20 18:47:40|203297.2|203247.2|203291.4|203241.4|203297.2|203247.2|203284.6|203234.6|22
1732128470000|2024-11-20 18:47:50|203289.7|203239.7|203289.3|203239.3|203289.7|203239.7|203286.6|203236.6|13
1732128480000|2024-11-20 18:48:00|203289.2|203239.2|203288.7|203238.7|203289.2|203239.2|203276.4|203226.4|13
1732128490000|2024-11-20 18:48:10|203291.5|203241.5|203285.3|203235.3|203291.5|203241.5|203284.3|203234.3|26
1732128500000|2024-11-20 18:48:20|203285.5|203235.5|203288.1|203238.1|203290.5|203240.5|203284|203234|33
1732128510000|2024-11-20 18:48:30|203287.9|203237.9|203286.9|203236.9|203290.7|203240.7|203284.2|203234.2|35
1732128520000|2024-11-20 18:48:40|203286.7|203236.7|203287.1|203237.1|203287.2|203237.2|203284.9|203234.9|26
1732128530000|2024-11-20 18:48:50|203287.2|203237.2|203288.5|203238.5|203288.5|203238.5|203285.1|203235.1|30
1732128540000|2024-11-20 18:49:00|203290.5|203240.5|203290.8|203240.8|203311.9|203261.9|203286.7|203236.7|31
1732128550000|2024-11-20 18:49:10|203290.7|203240.7|203290.2|203240.2|203290.7|203240.7|203290.2|203240.2|8
1732128560000|2024-11-20 18:49:20|203290.4|203240.4|203301.8|203251.8|203308|203258|203290.4|203240.4|20
1732128570000|2024-11-20 18:49:30|203296.4|203246.4|203285.7|203235.7|203296.4|203246.4|203284|203234|27
1732128580000|2024-11-20 18:49:40|203285.9|203235.9|203289.3|203239.3|203294.5|203244.5|203285.9|203235.9|26
1732128590000|2024-11-20 18:49:50|203289.2|203239.2|203291.1|203241.1|203295.9|203245.9|203288.7|203238.7|23
1732128600000|2024-11-20 18:50:00|203290.6|203240.6|203298.7|203248.7|203298.7|203248.7|203287.4|203237.4|23
1732128610000|2024-11-20 18:50:10|203298.5|203248.5|203286.6|203236.6|203300.4|203250.4|203266|203216|30
1732128620000|2024-11-20 18:50:20|203286.8|203236.8|203269.3|203219.3|203286.8|203236.8|203266.1|203216.1|17
1732128630000|2024-11-20 18:50:30|203269.1|203219.1|203269.1|203219.1|203269.3|203219.3|203268.6|203218.6|14
1732128640000|2024-11-20 18:50:40|203268.6|203218.6|203268.6|203218.6|203269.8|203219.8|203268.6|203218.6|7
1732128650000|2024-11-20 18:50:50|203270.5|203220.5|203271.2|203221.2|203271.2|203221.2|203270.5|203220.5|8
1732128660000|2024-11-20 18:51:00|203270.8|203220.8|203263.7|203213.7|203272.2|203222.2|203263.7|203213.7|13
1732128670000|2024-11-20 18:51:10|203268.2|203218.2|203269|203219|203269.9|203219.9|203267.4|203217.4|7
1732128680000|2024-11-20 18:51:20|203268.2|203218.2|203272.2|203222.2|203272.6|203222.6|203268.2|203218.2|23
1732128690000|2024-11-20 18:51:30|203272.1|203222.1|203269.6|203219.6|203272.7|203222.7|203268.8|203218.8|15
1732128700000|2024-11-20 18:51:40|203269.9|203219.9|203270.6|203220.6|203270.6|203220.6|203269.8|203219.8|9
1732128710000|2024-11-20 18:51:50|203270.1|203220.1|203209|203159|203270.8|203220.8|203200.6|203150.6|14
1732128720000|2024-11-20 18:52:00|203208.7|203158.7|203189.7|203139.7|203209|203159|203188.6|203138.6|26
1732128730000|2024-11-20 18:52:10|203183.9|203133.9|203182.7|203132.7|203190.7|203140.7|203180.8|203130.8|24
1732128740000|2024-11-20 18:52:20|203182.5|203132.5|203252.6|203202.6|203261|203211|203177.7|203127.7|18
1732128750000|2024-11-20 18:52:30|203252.3|203202.3|203267.7|203217.7|203267.7|203217.7|203247.3|203197.3|29
1732128760000|2024-11-20 18:52:40|203266.7|203216.7|203264.5|203214.5|203266.7|203216.7|203258.5|203208.5|6
1732128770000|2024-11-20 18:52:50|203262.3|203212.3|203261.6|203211.6|203262.3|203212.3|203261.6|203211.6|2
1732128780000|2024-11-20 18:53:00|203262.3|203212.3|203259.5|203209.5|203262.4|203212.4|203255.5|203205.5|7
1732128790000|2024-11-20 18:53:10|203259.8|203209.8|203158.1|203108.1|203259.8|203209.8|203150.1|203100.1|13
1732128800000|2024-11-20 18:53:20|203154|203104|203161.8|203111.8|203162.3|203112.3|203154|203104|12
1732128810000|2024-11-20 18:53:30|203166.4|203116.4|203160.4|203110.4|203168.9|203118.9|203156.4|203106.4|24
1732128820000|2024-11-20 18:53:40|203159.6|203109.6|203163.8|203113.8|203168.3|203118.3|203156.4|203106.4|23
1732128830000|2024-11-20 18:53:50|203158.8|203108.8|203161.8|203111.8|203166.7|203116.7|203149.5|203099.5|14
1732128840000|2024-11-20 18:54:00|203166.5|203116.5|203162.6|203112.6|203170.1|203120.1|203159.2|203109.2|24
1732128850000|2024-11-20 18:54:10|203162.7|203112.7|203164.1|203114.1|203166.4|203116.4|203159.3|203109.3|25
1732128860000|2024-11-20 18:54:20|203163.2|203113.2|203175.3|203125.3|203200.3|203150.3|203161.6|203111.6|28
1732128870000|2024-11-20 18:54:30|203175.5|203125.5|203175.1|203125.1|203175.6|203125.6|203175|203125|4
1732128880000|2024-11-20 18:54:40|203174.1|203124.1|203160.4|203110.4|203174.1|203124.1|203158.1|203108.1|15
1732128890000|2024-11-20 18:54:50|203160.6|203110.6|203160.7|203110.7|203160.9|203110.9|203160.6|203110.6|4
1732128900000|2024-11-20 18:55:00|203160.1|203110.1|203151.2|203101.2|203160.4|203110.4|203143.9|203093.9|13
1732128910000|2024-11-20 18:55:10|203151.1|203101.1|203154.2|203104.2|203157.9|203107.9|203151|203101|17
1732128920000|2024-11-20 18:55:20|203154|203104|203170.5|203120.5|203173.6|203123.6|203149.9|203099.9|19
1732128930000|2024-11-20 18:55:30|203170.6|203120.6|203171.3|203121.3|203177.1|203127.1|203165.2|203115.2|14
1732128940000|2024-11-20 18:55:40|203176.2|203126.2|203190|203140|203190|203140|203167.1|203117.1|17
1732128950000|2024-11-20 18:55:50|203186.3|203136.3|203194.9|203144.9|203197.5|203147.5|203186.3|203136.3|14
1732128960000|2024-11-20 18:56:00|203194.7|203144.7|203213.3|203163.3|203213.3|203163.3|203194.7|203144.7|24
1732128970000|2024-11-20 18:56:10|203215.2|203165.2|203228.3|203178.3|203239.9|203189.9|203215.2|203165.2|16
1732128980000|2024-11-20 18:56:20|203226.1|203176.1|203239.5|203189.5|203239.5|203189.5|203223.1|203173.1|17
1732128990000|2024-11-20 18:56:30|203239.4|203189.4|203188|203138|203241.4|203191.4|203161.3|203111.3|25
1732129000000|2024-11-20 18:56:40|203178|203128|203172.3|203122.3|203185.9|203135.9|203160.8|203110.8|26
1732129010000|2024-11-20 18:56:50|203177.3|203127.3|203163.4|203113.4|203177.3|203127.3|203160.1|203110.1|20
1732129020000|2024-11-20 18:57:00|203161.3|203111.3|203186.7|203136.7|203186.7|203136.7|203144.3|203094.3|21
1732129030000|2024-11-20 18:57:10|203184.5|203134.5|203213|203163|203217.5|203167.5|203184.5|203134.5|28
1732129040000|2024-11-20 18:57:20|203215|203165|203226.1|203176.1|203228.1|203178.1|203210.2|203160.2|23
1732129050000|2024-11-20 18:57:30|203224.5|203174.5|203165.8|203115.8|203224.5|203174.5|203161.9|203111.9|25
1732129060000|2024-11-20 18:57:40|203165.1|203115.1|203151.9|203101.9|203165.1|203115.1|203150.5|203100.5|17
1732129070000|2024-11-20 18:57:50|203150|203100|203134.4|203084.4|203150.1|203100.1|203126.2|203076.2|23
1732129080000|2024-11-20 18:58:00|203137.4|203087.4|203158.4|203108.4|203160.3|203110.3|203137.4|203087.4|28
1732129090000|2024-11-20 18:58:10|203158.6|203108.6|203160.5|203110.5|203163.1|203113.1|203158.2|203108.2|9
1732129100000|2024-11-20 18:58:20|203160|203110|203157.9|203107.9|203175.5|203125.5|203154.6|203104.6|22
1732129110000|2024-11-20 18:58:30|203160.3|203110.3|203162.8|203112.8|203167.6|203117.6|203154.5|203104.5|18
1732129120000|2024-11-20 18:58:40|203165.3|203115.3|203163.7|203113.7|203166.1|203116.1|203160.7|203110.7|12
1732129130000|2024-11-20 18:58:50|203165.4|203115.4|203166.3|203116.3|203171.7|203121.7|203158.3|203108.3|19
1732129140000|2024-11-20 18:59:00|203164.8|203114.8|203170.2|203120.2|203170.7|203120.7|203164.8|203114.8|30
1732129150000|2024-11-20 18:59:10|203170.3|203120.3|203164.9|203114.9|203170.3|203120.3|203162.7|203112.7|19
1732129160000|2024-11-20 18:59:20|203164.7|203114.7|203162.1|203112.1|203178.7|203128.7|203162.1|203112.1|17
1732129170000|2024-11-20 18:59:30|203164.8|203114.8|203155.3|203105.3|203166.5|203116.5|203148.8|203098.8|16
1732129180000|2024-11-20 18:59:40|203157.3|203107.3|203155.4|203105.4|203160.5|203110.5|203154.7|203104.7|22
1732129190000|2024-11-20 18:59:50|203155.8|203105.8|203152|203102|203160|203110|203150|203100|19
1732129200000|2024-11-20 19:00:00|203152.3|203102.3|203151|203101|203156.2|203106.2|203147|203097|12
1732129210000|2024-11-20 19:00:10|203148.9|203098.9|203118.4|203068.4|203148.9|203098.9|203118.4|203068.4|24
1732129220000|2024-11-20 19:00:20|203121|203071|203118.4|203068.4|203123.2|203073.2|203117.9|203067.9|16
1732129230000|2024-11-20 19:00:30|203122.1|203072.1|203121.1|203071.1|203124.2|203074.2|203121.1|203071.1|5
1732129240000|2024-11-20 19:00:40|203120.9|203070.9|203129.4|203079.4|203136.1|203086.1|203120.9|203070.9|13
1732129250000|2024-11-20 19:00:50|203130.8|203080.8|203134.3|203084.3|203137.9|203087.9|203128.9|203078.9|19
1732129260000|2024-11-20 19:01:00|203135.9|203085.9|203139.6|203089.6|203145.8|203095.8|203129.9|203079.9|22
1732129270000|2024-11-20 19:01:10|203142.4|203092.4|203129.6|203079.6|203142.8|203092.8|203126.4|203076.4|19
1732129280000|2024-11-20 19:01:20|203128|203078|203108|203058|203131.9|203081.9|203098|203048|16
1732129290000|2024-11-20 19:01:30|203113.4|203063.4|203145.2|203095.2|203151.4|203101.4|203106.8|203056.8|34
1732129300000|2024-11-20 19:01:40|203145.3|203095.3|203177.4|203127.4|203185.4|203135.4|203144.8|203094.8|23
1732129310000|2024-11-20 19:01:50|203179.7|203129.7|203181.3|203131.3|203181.4|203131.4|203167.5|203117.5|9
1732129320000|2024-11-20 19:02:00|203187.1|203137.1|203181.5|203131.5|203187.1|203137.1|203177.9|203127.9|15
1732129330000|2024-11-20 19:02:10|203179|203129|203180.4|203130.4|203187.1|203137.1|203175.4|203125.4|11
1732129340000|2024-11-20 19:02:20|203182.7|203132.7|203180.4|203130.4|203183.8|203133.8|203177.1|203127.1|11
1732129350000|2024-11-20 19:02:30|203178.6|203128.6|203135.3|203085.3|203180.1|203130.1|203125.2|203075.2|15
1732129360000|2024-11-20 19:02:40|203134.3|203084.3|203137.1|203087.1|203138.2|203088.2|203130.5|203080.5|6
1732129370000|2024-11-20 19:02:50|203138.9|203088.9|203140.9|203090.9|203140.9|203090.9|203135.2|203085.2|5
1732129380000|2024-11-20 19:03:00|203138.4|203088.4|203130.1|203080.1|203138.4|203088.4|203125.1|203075.1|12
1732129390000|2024-11-20 19:03:10|203131.1|203081.1|203141.1|203091.1|203141.1|203091.1|203131.1|203081.1|10
1732129400000|2024-11-20 19:03:20|203142.6|203092.6|203137.1|203087.1|203142.6|203092.6|203136.4|203086.4|9
1732129410000|2024-11-20 19:03:30|203135.9|203085.9|203151.9|203101.9|203153.6|203103.6|203133.7|203083.7|14
1732129420000|2024-11-20 19:03:40|203153.9|203103.9|203152.8|203102.8|203153.9|203103.9|203152.8|203102.8|2
1732129430000|2024-11-20 19:03:50|203149.8|203099.8|203140.8|203090.8|203152.6|203102.6|203139.3|203089.3|21
1732129440000|2024-11-20 19:04:00|203144.6|203094.6|203136.9|203086.9|203144.6|203094.6|203134.1|203084.1|10
1732129450000|2024-11-20 19:04:10|203138.9|203088.9|203138.7|203088.7|203139.9|203089.9|203136.5|203086.5|10
1732129460000|2024-11-20 19:04:20|203138.2|203088.2|203147.8|203097.8|203154.4|203104.4|203136.7|203086.7|20
1732129470000|2024-11-20 19:04:30|203150.5|203100.5|203144.1|203094.1|203156.6|203106.6|203143.6|203093.6|14
1732129480000|2024-11-20 19:04:40|203143.9|203093.9|203151.2|203101.2|203152|203102|203142.5|203092.5|17
1732129490000|2024-11-20 19:04:50|203149.5|203099.5|203138.1|203088.1|203149.5|203099.5|203138.1|203088.1|6
1732129500000|2024-11-20 19:05:00|203139.9|203089.9|203142.4|203092.4|203149|203099|203127.6|203077.6|15
1732129510000|2024-11-20 19:05:10|203142.8|203092.8|203140.2|203090.2|203151.2|203101.2|203137.3|203087.3|12
1732129520000|2024-11-20 19:05:20|203138.5|203088.5|203140|203090|203140.8|203090.8|203130.3|203080.3|13
1732129530000|2024-11-20 19:05:30|203138.3|203088.3|203138.7|203088.7|203145.1|203095.1|203128.4|203078.4|22
1732129540000|2024-11-20 19:05:40|203143.2|203093.2|203154.5|203104.5|203154.5|203104.5|203143.2|203093.2|18
1732129550000|2024-11-20 19:05:50|203153.4|203103.4|203153.5|203103.5|203157.6|203107.6|203151.7|203101.7|5
1732129560000|2024-11-20 19:06:00|203152.2|203102.2|203166.1|203116.1|203167.9|203117.9|203152.2|203102.2|8
1732129570000|2024-11-20 19:06:10|203162|203112|203174.1|203124.1|203176.7|203126.7|203162|203112|13
1732129580000|2024-11-20 19:06:20|203176|203126|203175.9|203125.9|203180.3|203130.3|203175.2|203125.2|7
1732129590000|2024-11-20 19:06:30|203175|203125|203159.1|203109.1|203185.9|203135.9|203158|203108|24
1732129600000|2024-11-20 19:06:40|203161.7|203111.7|203161.8|203111.8|203166.3|203116.3|203159.4|203109.4|22
1732129610000|2024-11-20 19:06:50|203159.1|203109.1|203161.8|203111.8|203166.5|203116.5|203159.1|203109.1|12
1732129620000|2024-11-20 19:07:00|203163.8|203113.8|203175.7|203125.7|203175.7|203125.7|203153.9|203103.9|19
1732129630000|2024-11-20 19:07:10|203175.3|203125.3|203171.5|203121.5|203179.1|203129.1|203169.9|203119.9|17
1732129640000|2024-11-20 19:07:20|203173.5|203123.5|203173.6|203123.6|203176.3|203126.3|203171.5|203121.5|14
1732129650000|2024-11-20 19:07:30|203174.3|203124.3|203174.4|203124.4|203175.8|203125.8|203173.9|203123.9|7
1732129660000|2024-11-20 19:07:40|203175.9|203125.9|203185.8|203135.8|203187.5|203137.5|203175.1|203125.1|12
1732129670000|2024-11-20 19:07:50|203184.2|203134.2|203179|203129|203184.2|203134.2|203176.7|203126.7|6
1732129680000|2024-11-20 19:08:00|203180.6|203130.6|203179.6|203129.6|203184.5|203134.5|203179.6|203129.6|8
1732129690000|2024-11-20 19:08:10|203181.4|203131.4|203179.9|203129.9|203181.4|203131.4|203177.5|203127.5|10
1732129700000|2024-11-20 19:08:20|203179.4|203129.4|203179.2|203129.2|203183|203133|203177.5|203127.5|9
1732129710000|2024-11-20 19:08:30|203181.8|203131.8|203178.4|203128.4|203181.8|203131.8|203174.8|203124.8|6
1732129720000|2024-11-20 19:08:40|203178.1|203128.1|203178.4|203128.4|203178.4|203128.4|203178.1|203128.1|4
1732129730000|2024-11-20 19:08:50|203178.1|203128.1|203177.9|203127.9|203181|203131|203176.4|203126.4|9
1732129740000|2024-11-20 19:09:00|203177.4|203127.4|203177.4|203127.4|203177.9|203127.9|203176.8|203126.8|8
1732129750000|2024-11-20 19:09:10|203177.9|203127.9|203124.7|203074.7|203177.9|203127.9|203123.2|203073.2|18
1732129760000|2024-11-20 19:09:20|203126|203076|203128.3|203078.3|203130.6|203080.6|203119.3|203069.3|17
1732129770000|2024-11-20 19:09:30|203126.5|203076.5|203117|203067|203126.5|203076.5|203114.3|203064.3|26
1732129780000|2024-11-20 19:09:40|203120.7|203070.7|203127|203077|203127|203077|203117.1|203067.1|11
1732129790000|2024-11-20 19:09:50|203119.4|203069.4|203166.6|203116.6|203171.7|203121.7|203119.4|203069.4|14
1732129800000|2024-11-20 19:10:00|203158.9|203108.9|203164.7|203114.7|203166|203116|203158.9|203108.9|12
1732129810000|2024-11-20 19:10:10|203163.3|203113.3|203162|203112|203167.9|203117.9|203162|203112|10
1732129820000|2024-11-20 19:10:20|203165.6|203115.6|203155.5|203105.5|203165.6|203115.6|203151.7|203101.7|14
1732129830000|2024-11-20 19:10:30|203159.5|203109.5|203160.8|203110.8|203166.3|203116.3|203154.1|203104.1|12
1732129840000|2024-11-20 19:10:40|203157.6|203107.6|203160.5|203110.5|203165.9|203115.9|203156.4|203106.4|11
1732129850000|2024-11-20 19:10:50|203163.8|203113.8|203148.4|203098.4|203163.8|203113.8|203141.9|203091.9|9
1732129860000|2024-11-20 19:11:00|203144.5|203094.5|203142.6|203092.6|203150.4|203100.4|203136.9|203086.9|16
1732129870000|2024-11-20 19:11:10|203139.3|203089.3|203140.1|203090.1|203143.6|203093.6|203136.4|203086.4|16
1732129880000|2024-11-20 19:11:20|203135.2|203085.2|203133.7|203083.7|203141.3|203091.3|203133.5|203083.5|17
1732129890000|2024-11-20 19:11:30|203134.7|203084.7|203143|203093|203151.7|203101.7|203134.7|203084.7|16
1732129900000|2024-11-20 19:11:40|203142.9|203092.9|203145.3|203095.3|203152.2|203102.2|203142.9|203092.9|15
1732129910000|2024-11-20 19:11:50|203146.7|203096.7|203150.6|203100.6|203155.1|203105.1|203146.6|203096.6|13
1732129920000|2024-11-20 19:12:00|203148.6|203098.6|203148|203098|203154.9|203104.9|203145.7|203095.7|18
1732129930000|2024-11-20 19:12:10|203145.1|203095.1|203148.4|203098.4|203148.9|203098.9|203145.1|203095.1|8
1732129940000|2024-11-20 19:12:20|203144.7|203094.7|203148.4|203098.4|203148.4|203098.4|203144.7|203094.7|2
1732129950000|2024-11-20 19:12:30|203152.3|203102.3|203139.2|203089.2|203152.3|203102.3|203138.7|203088.7|13
1732129960000|2024-11-20 19:12:40|203142.1|203092.1|203145.9|203095.9|203149.8|203099.8|203139.3|203089.3|6
1732129970000|2024-11-20 19:12:50|203146.7|203096.7|203143.7|203093.7|203146.7|203096.7|203141.4|203091.4|4
1732129980000|2024-11-20 19:13:00|203146.3|203096.3|203160.2|203110.2|203165.8|203115.8|203143.7|203093.7|16
1732129990000|2024-11-20 19:13:10|203164.8|203114.8|203141.7|203091.7|203174.5|203124.5|203141.7|203091.7|13
1732130000000|2024-11-20 19:13:20|203139.7|203089.7|203143.2|203093.2|203145.3|203095.3|203139.7|203089.7|8
1732130010000|2024-11-20 19:13:30|203144.4|203094.4|203143.2|203093.2|203144.4|203094.4|203143.2|203093.2|4
1732130020000|2024-11-20 19:13:40|203144|203094|203143.6|203093.6|203146.3|203096.3|203143|203093|6
1732130030000|2024-11-20 19:13:50|203145.3|203095.3|203142.5|203092.5|203149.1|203099.1|203142.5|203092.5|15
1732130040000|2024-11-20 19:14:00|203143.2|203093.2|203167.5|203117.5|203175.4|203125.4|203143.2|203093.2|19
1732130050000|2024-11-20 19:14:10|203174.1|203124.1|203144.4|203094.4|203178.1|203128.1|203144.1|203094.1|31
1732130060000|2024-11-20 19:14:20|203145.9|203095.9|203146.5|203096.5|203146.5|203096.5|203143.4|203093.4|4
1732130070000|2024-11-20 19:14:30|203148.9|203098.9|203138|203088|203148.9|203098.9|203132.4|203082.4|29
1732130080000|2024-11-20 19:14:40|203141|203091|203094.9|203044.9|203141|203091|203089|203039|18
1732130090000|2024-11-20 19:14:50|203091.9|203041.9|203098.6|203048.6|203099.8|203049.8|203091.9|203041.9|13
1732130100000|2024-11-20 19:15:00|203098.8|203048.8|203099|203049|203099.3|203049.3|203096.4|203046.4|8
1732130110000|2024-11-20 19:15:10|203096.8|203046.8|203014.8|202964.8|203096.8|203046.8|203012.8|202962.8|10
1732130120000|2024-11-20 19:15:20|203020|202970|203007.2|202957.2|203020|202970|203000.3|202950.3|14
1732130130000|2024-11-20 19:15:30|203007|202957|203029.9|202979.9|203038|202988|203003.6|202953.6|11
1732130140000|2024-11-20 19:15:40|203032.4|202982.4|203017.4|202967.4|203038.2|202988.2|203017.4|202967.4|27
1732130150000|2024-11-20 19:15:50|203017.6|202967.6|203031.2|202981.2|203039.4|202989.4|203010.3|202960.3|22
1732130160000|2024-11-20 19:16:00|203019.4|202969.4|203016.9|202966.9|203022.8|202972.8|203011.5|202961.5|23
1732130170000|2024-11-20 19:16:10|203016|202966|203024.9|202974.9|203025.1|202975.1|203014.9|202964.9|23
1732130180000|2024-11-20 19:16:20|203024.3|202974.3|203019.8|202969.8|203024.3|202974.3|203014.6|202964.6|17
1732130190000|2024-11-20 19:16:30|203023|202973|203023.7|202973.7|203023.7|202973.7|203012.1|202962.1|17
1732130200000|2024-11-20 19:16:40|203021.2|202971.2|203023.9|202973.9|203024.7|202974.7|203021.2|202971.2|7
1732130210000|2024-11-20 19:16:50|203023.7|202973.7|203037.4|202987.4|203042.7|202992.7|203019.6|202969.6|17
1732130220000|2024-11-20 19:17:00|203040.7|202990.7|203033.3|202983.3|203044.6|202994.6|203026.9|202976.9|17
1732130230000|2024-11-20 19:17:10|203035.2|202985.2|203045.1|202995.1|203045.1|202995.1|203027.4|202977.4|21
1732130240000|2024-11-20 19:17:20|203045.3|202995.3|203038.2|202988.2|203045.4|202995.4|203029.8|202979.8|19
1732130250000|2024-11-20 19:17:30|203034.7|202984.7|203026.2|202976.2|203034.7|202984.7|203025.2|202975.2|31
1732130260000|2024-11-20 19:17:40|203026.5|202976.5|203025.6|202975.6|203028.2|202978.2|203023.9|202973.9|31
1732130270000|2024-11-20 19:17:50|203026|202976|203026|202976|203034.4|202984.4|203024.4|202974.4|27
1732130280000|2024-11-20 19:18:00|203028.5|202978.5|203028.4|202978.4|203028.7|202978.7|203023.8|202973.8|23
1732130290000|2024-11-20 19:18:10|203025.8|202975.8|203025.3|202975.3|203028.4|202978.4|203025.3|202975.3|4
1732130300000|2024-11-20 19:18:20|203028.4|202978.4|203028.4|202978.4|203028.4|202978.4|203025.8|202975.8|5
1732130310000|2024-11-20 19:18:30|203027.2|202977.2|203027.7|202977.7|203028.4|202978.4|203027.2|202977.2|3
1732130320000|2024-11-20 19:18:40|203029.8|202979.8|203035.2|202985.2|203037.1|202987.1|203028.1|202978.1|6
1732130330000|2024-11-20 19:18:50|203036.9|202986.9|203033.6|202983.6|203036.9|202986.9|203033.4|202983.4|9
1732130340000|2024-11-20 19:19:00|203033|202983|203034.8|202984.8|203034.8|202984.8|203033|202983|3
1732130360000|2024-11-20 19:19:20|203034.9|202984.9|203034|202984|203034.9|202984.9|203033|202983|19
1732130370000|2024-11-20 19:19:30|203033|202983|203034.5|202984.5|203034.5|202984.5|203033|202983|10
1732130380000|2024-11-20 19:19:40|203033.5|202983.5|203034.2|202984.2|203034.3|202984.3|203031.5|202981.5|8
1732130390000|2024-11-20 19:19:50|203034.3|202984.3|203034.2|202984.2|203035.8|202985.8|203033.4|202983.4|12
1732130400000|2024-11-20 19:20:00|203034.3|202984.3|203031.8|202981.8|203035.8|202985.8|203031.8|202981.8|8
1732130410000|2024-11-20 19:20:10|203034.4|202984.4|203034.2|202984.2|203034.4|202984.4|203034.2|202984.2|2
1732130420000|2024-11-20 19:20:20|203034.6|202984.6|203032.4|202982.4|203036.3|202986.3|203031|202981|20
1732130430000|2024-11-20 19:20:30|203032.2|202982.2|203013.4|202963.4|203032.2|202982.2|203011.8|202961.8|14
1732130440000|2024-11-20 19:20:40|203013.5|202963.5|203024.2|202974.2|203024.2|202974.2|203011.4|202961.4|22
1732130450000|2024-11-20 19:20:50|203021.7|202971.7|203021.5|202971.5|203026.4|202976.4|203019.6|202969.6|15
1732130460000|2024-11-20 19:21:00|203021.4|202971.4|203022.7|202972.7|203025.2|202975.2|203011.4|202961.4|24
1732130470000|2024-11-20 19:21:10|203023.2|202973.2|203022.9|202972.9|203023.2|202973.2|203020.2|202970.2|9
1732130480000|2024-11-20 19:21:20|203020.8|202970.8|203034.7|202984.7|203037.8|202987.8|203020.8|202970.8|10
1732130490000|2024-11-20 19:21:30|203028.9|202978.9|203032.5|202982.5|203036|202986|203028.9|202978.9|12
1732130500000|2024-11-20 19:21:40|203034.3|202984.3|203033.5|202983.5|203035.8|202985.8|203033.5|202983.5|7
1732130510000|2024-11-20 19:21:50|203034|202984|203033.5|202983.5|203034.8|202984.8|203029.5|202979.5|8
1732130520000|2024-11-20 19:22:00|203031.5|202981.5|203034.3|202984.3|203034.3|202984.3|203031.5|202981.5|7
1732130530000|2024-11-20 19:22:10|203033.5|202983.5|203033.5|202983.5|203033.5|202983.5|203033.5|202983.5|1
1732130540000|2024-11-20 19:22:20|203034.8|202984.8|203032.4|202982.4|203035.8|202985.8|203032.4|202982.4|11
1732130550000|2024-11-20 19:22:30|203033|202983|203034|202984|203034|202984|203033|202983|2
1732130560000|2024-11-20 19:22:40|203036.3|202986.3|203038.7|202988.7|203038.7|202988.7|203035|202985|5
1732130570000|2024-11-20 19:22:50|203037.3|202987.3|203038|202988|203038|202988|203035|202985|4
1732130580000|2024-11-20 19:23:00|203037.5|202987.5|203037|202987|203038.5|202988.5|203033.5|202983.5|4
1732130590000|2024-11-20 19:23:10|203037.5|202987.5|203034|202984|203037.5|202987.5|203034|202984|4
1732130600000|2024-11-20 19:23:20|203033.2|202983.2|203033.7|202983.7|203033.7|202983.7|203033.2|202983.2|2
1732130610000|2024-11-20 19:23:30|203033.2|202983.2|203034.5|202984.5|203034.5|202984.5|203033.2|202983.2|3
1732130620000|2024-11-20 19:23:40|203033.9|202983.9|203038.3|202988.3|203038.3|202988.3|203033.9|202983.9|8
1732130630000|2024-11-20 19:23:50|203040.1|202990.1|203121|203071|203121.4|203071.4|203040.1|202990.1|14
1732130640000|2024-11-20 19:24:00|203117.8|203067.8|203113.9|203063.9|203118.6|203068.6|203110.2|203060.2|20
1732130650000|2024-11-20 19:24:10|203110.5|203060.5|203118|203068|203119.6|203069.6|203110.5|203060.5|15
1732130660000|2024-11-20 19:24:20|203116|203066|203103.4|203053.4|203116|203066|203101.6|203051.6|20
1732130670000|2024-11-20 19:24:30|203101.3|203051.3|203070.2|203020.2|203101.3|203051.3|203062.3|203012.3|16
1732130680000|2024-11-20 19:24:40|203071.6|203021.6|203074.6|203024.6|203080.9|203030.9|203071.6|203021.6|29
1732130690000|2024-11-20 19:24:50|203074.7|203024.7|203073.4|203023.4|203077.9|203027.9|203073.4|203023.4|25
1732130700000|2024-11-20 19:25:00|203075.9|203025.9|203072.4|203022.4|203075.9|203025.9|203070.8|203020.8|32
1732130710000|2024-11-20 19:25:10|203069.7|203019.7|203073.2|203023.2|203075.6|203025.6|203069.4|203019.4|32
1732130720000|2024-11-20 19:25:20|203074.6|203024.6|203070.4|203020.4|203085.3|203035.3|203070.4|203020.4|29
1732130730000|2024-11-20 19:25:30|203074.2|203024.2|203080|203030|203082.8|203032.8|203070.9|203020.9|25
1732130740000|2024-11-20 19:25:40|203082.5|203032.5|203072.7|203022.7|203082.5|203032.5|203063.2|203013.2|11
1732130750000|2024-11-20 19:25:50|203075.6|203025.6|203071.3|203021.3|203079.6|203029.6|203068.4|203018.4|13
1732130760000|2024-11-20 19:26:00|203076.7|203026.7|203093.9|203003.9|203095.8|203036.6|203071.7|202999.7|18
1732130770000|2024-11-20 19:26:10|203095.5|203005.5|203063.9|202973.9|203095.8|203014.5|203035.3|202969.7|19
1732130780000|2024-11-20 19:26:20|203057.5|202967.5|203061.6|202971.6|203062.6|202972.6|203057|202967|19
1732130790000|2024-11-20 19:26:30|203061.1|202971.1|203043.3|202993.3|203070|202993.3|203043.3|202968.5|16
1732130800000|2024-11-20 19:26:40|203042.8|202992.8|203053.9|203003.9|203072.2|203003.9|203042.8|202971.7|22
1732130810000|2024-11-20 19:26:50|203051.4|203001.4|203021.1|202971.1|203053.8|203003.8|203015.9|202965.9|17
1732130820000|2024-11-20 19:27:00|203021.5|202971.5|203027|202977|203030.3|202980.3|203021.1|202971.1|24
1732130830000|2024-11-20 19:27:10|203026.7|202976.7|203024.2|202974.2|203027.9|202977.9|203017.4|202967.4|30
1732130840000|2024-11-20 19:27:20|203023.8|202973.8|203032.4|202982.4|203033.6|202983.6|203023.5|202973.5|16
1732130850000|2024-11-20 19:27:30|203032.2|202982.2|203039.9|202989.9|203040.1|202990.1|203032.2|202982.2|15
1732130860000|2024-11-20 19:27:40|203036.6|202986.6|203038.5|202988.5|203039.4|202989.4|203029.4|202979.4|21
1732130870000|2024-11-20 19:27:50|203034.8|202984.8|203035.8|202985.8|203038.5|202988.5|203034.2|202984.2|10
1732130880000|2024-11-20 19:28:00|203035.2|202985.2|203042.4|202992.4|203046.6|202996.6|203034.5|202984.5|21
1732130890000|2024-11-20 19:28:10|203040.2|202990.2|203049.1|202999.1|203050.2|203000.2|203037|202987|14
1732130900000|2024-11-20 19:28:20|203047.3|202997.3|203049.9|202999.9|203050.2|203000.2|203045.1|202995.1|16
1732130910000|2024-11-20 19:28:30|203051.5|203001.5|203054.3|203004.3|203056.2|203006.2|203051.1|203001.1|19
1732130920000|2024-11-20 19:28:40|203056|203006|203073.4|203023.4|203074.8|203024.8|203052.8|203002.8|14
1732130930000|2024-11-20 19:28:50|203073.9|203023.9|203071.4|203021.4|203073.9|203023.9|203069.9|203019.9|23
1732130940000|2024-11-20 19:29:00|203070.8|203020.8|203089.9|203039.9|203095.1|203045.1|203067.2|203017.2|17
1732130950000|2024-11-20 19:29:10|203091.1|203041.1|203089.8|203039.8|203091.1|203041.1|203079.9|203029.9|28
1732130960000|2024-11-20 19:29:20|203085.8|203035.8|203088.4|203038.4|203089.9|203039.9|203084.6|203034.6|9
1732130970000|2024-11-20 19:29:30|203087.6|203037.6|203099.1|203049.1|203104.5|203054.5|203087.6|203037.6|17
1732130980000|2024-11-20 19:29:40|203099.3|203049.3|203183|203133|203191.3|203141.3|203099.3|203049.3|21
1732130990000|2024-11-20 19:29:50|203175.3|203125.3|203177.7|203127.7|203179.1|203129.1|203172.9|203122.9|14
1732131000000|2024-11-20 19:30:00|203177.5|203127.5|203177.5|203127.5|203182.2|203132.2|203177|203127|17
1732131010000|2024-11-20 19:30:10|203175.8|203125.8|203181.6|203131.6|203181.6|203131.6|203175.2|203125.2|16
1732131020000|2024-11-20 19:30:20|203181.9|203131.9|203180.2|203130.2|203182.7|203132.7|203179.9|203129.9|21
1732131030000|2024-11-20 19:30:30|203180|203130|203181.3|203131.3|203191|203141|203179.7|203129.7|23
1732131040000|2024-11-20 19:30:40|203181.9|203131.9|203198.5|203148.5|203206.3|203156.3|203181.5|203131.5|28
1732131050000|2024-11-20 19:30:50|203200.7|203150.7|203190.7|203140.7|203200.7|203150.7|203190.5|203140.5|33
1732131060000|2024-11-20 19:31:00|203191|203141|203191.1|203141.1|203199.9|203149.9|203190.8|203140.8|26
1732131070000|2024-11-20 19:31:10|203191.3|203141.3|203190|203140|203195.6|203145.6|203188.9|203138.9|32
1732131080000|2024-11-20 19:31:20|203189.6|203139.6|203194.3|203144.3|203194.3|203144.3|203179.1|203129.1|24
1732131090000|2024-11-20 19:31:30|203194.1|203144.1|203192.9|203142.9|203199|203149|203189.7|203139.7|34
1732131100000|2024-11-20 19:31:40|203192.6|203142.6|203194.7|203144.7|203200.6|203150.6|203192.6|203142.6|30
1732131110000|2024-11-20 19:31:50|203193.5|203143.5|203192.2|203142.2|203202.4|203152.4|203191.6|203141.6|32
1732131120000|2024-11-20 19:32:00|203192.8|203142.8|203219.6|203169.6|203237.6|203187.6|203192.8|203142.8|32
1732131130000|2024-11-20 19:32:10|203218.9|203168.9|203216|203166|203218.9|203168.9|203216|203166|11
1732131140000|2024-11-20 19:32:20|203215.9|203165.9|203215.4|203165.4|203216.2|203166.2|203215|203165|13
1732131150000|2024-11-20 19:32:30|203214.7|203164.7|203209.7|203159.7|203214.7|203164.7|203207.9|203157.9|7
1732131160000|2024-11-20 19:32:40|203209.2|203159.2|203156.5|203106.5|203209.2|203159.2|203151.6|203101.6|26
1732131170000|2024-11-20 19:32:50|203155.9|203105.9|203159.7|203109.7|203163|203113|203155.9|203105.9|23
1732131180000|2024-11-20 19:33:00|203161.9|203111.9|203159.7|203109.7|203174.2|203124.2|203157.4|203107.4|20
1732131190000|2024-11-20 19:33:10|203163.3|203113.3|203147.5|203097.5|203163.3|203113.3|203147.5|203097.5|11
1732131200000|2024-11-20 19:33:20|203149.8|203099.8|203164.3|203114.3|203167.1|203117.1|203149.8|203099.8|17
1732131210000|2024-11-20 19:33:30|203164.1|203114.1|203164.1|203114.1|203170.4|203120.4|203158.6|203108.6|13
1732131220000|2024-11-20 19:33:40|203165.4|203115.4|203161|203111|203168.5|203118.5|203160.9|203110.9|16
1732131230000|2024-11-20 19:33:50|203161.2|203111.2|203165.9|203115.9|203168|203118|203160.5|203110.5|7
1732131240000|2024-11-20 19:34:00|203165.7|203115.7|203163.4|203113.4|203169.8|203119.8|203158.8|203108.8|16
1732131250000|2024-11-20 19:34:10|203164.9|203114.9|203165.8|203115.8|203169.2|203119.2|203160.9|203110.9|16
1732131260000|2024-11-20 19:34:20|203163.1|203113.1|203161.5|203111.5|203164.6|203114.6|203159.7|203109.7|6
1732131270000|2024-11-20 19:34:30|203159.2|203109.2|203161.3|203111.3|203161.3|203111.3|203159.2|203109.2|2
1732131280000|2024-11-20 19:34:40|203159.6|203109.6|203159.3|203109.3|203159.6|203109.6|203159.3|203109.3|2
1732131290000|2024-11-20 19:34:50|203153.9|203103.9|203149.3|203099.3|203154.5|203104.5|203140.5|203090.5|10
1732131300000|2024-11-20 19:35:00|203151.5|203101.5|203144.5|203094.5|203156.5|203106.5|203143|203093|20
1732131310000|2024-11-20 19:35:10|203146.5|203096.5|203155.9|203105.9|203155.9|203105.9|203144.7|203094.7|7
1732131320000|2024-11-20 19:35:20|203154.7|203104.7|203154.8|203104.8|203160.7|203110.7|203144.2|203094.2|17
1732131330000|2024-11-20 19:35:30|203158.8|203108.8|203149.8|203099.8|203160.4|203110.4|203148.4|203098.4|15
1732131340000|2024-11-20 19:35:40|203148.1|203098.1|203151.7|203101.7|203151.7|203101.7|203146.8|203096.8|12
1732131350000|2024-11-20 19:35:50|203145.8|203095.8|203158.4|203108.4|203165.7|203115.7|203145.8|203095.8|5
1732131360000|2024-11-20 19:36:00|203162.7|203112.7|203160.1|203110.1|203162.7|203112.7|203160.1|203110.1|2
1732131370000|2024-11-20 19:36:10|203157.7|203107.7|203142.5|203092.5|203159.9|203109.9|203140.5|203090.5|13
1732131380000|2024-11-20 19:36:20|203140.3|203090.3|203130.5|203080.5|203140.3|203090.3|203130.5|203080.5|7
1732131390000|2024-11-20 19:36:30|203132.6|203082.6|203131.2|203081.2|203132.7|203082.7|203128.8|203078.8|6
1732131400000|2024-11-20 19:36:40|203128.8|203078.8|203034.8|202944.8|203131.1|203081.1|203027.3|202937.3|22
1732131410000|2024-11-20 19:36:50|203034.9|202944.9|203042.8|202952.8|203044.9|202954.9|203026.4|202936.4|14
1732131420000|2024-11-20 19:37:00|203045.7|202955.7|203037.2|202947.2|203050.8|202960.8|203032.8|202942.8|12
1732131430000|2024-11-20 19:37:10|203035.5|202945.5|203044|202954|203045.6|202955.6|203033.5|202943.5|11
1732131440000|2024-11-20 19:37:20|203046.9|202956.9|203057.2|202967.2|203057.2|202967.2|203046.9|202956.9|4
1732131450000|2024-11-20 19:37:30|203053.7|202963.7|203041.5|202991.5|203054.6|202997.6|203036.9|202956.9|10
1732131460000|2024-11-20 19:37:40|203046.2|202996.2|203068.4|203018.4|203068.4|203018.4|203044.6|202994.6|9
1732131470000|2024-11-20 19:37:50|203070.7|203020.7|203041.1|202991.1|203070.7|203020.7|203035.1|202985.1|7
1732131480000|2024-11-20 19:38:00|203041.2|202991.2|203041.3|202991.3|203041.3|202991.3|203039.8|202989.8|3
1732131490000|2024-11-20 19:38:10|203041.6|202991.6|203038.9|202988.9|203041.8|202991.8|203038.9|202988.9|13
1732131500000|2024-11-20 19:38:20|203041.5|202991.5|203041.5|202991.5|203041.5|202991.5|203041.5|202991.5|1
1732131510000|2024-11-20 19:38:30|203038.9|202988.9|203038.8|202988.8|203038.9|202988.9|203038.8|202988.8|2
1732131520000|2024-11-20 19:38:40|203041.4|202991.4|203042.1|202992.1|203042.9|202992.9|203040.1|202990.1|5
1732131530000|2024-11-20 19:38:50|203042.3|202992.3|203071.7|203021.7|203074.1|203024.1|203042.3|202992.3|19
1732131540000|2024-11-20 19:39:00|203071.8|203021.8|203107.5|203057.5|203123.9|203073.9|203071.5|203021.5|29
1732131550000|2024-11-20 19:39:10|203108|203058|203154.9|203104.9|203158.5|203108.5|203108|203058|23
1732131560000|2024-11-20 19:39:20|203154.4|203104.4|203188.1|203138.1|203199.3|203149.3|203154.4|203104.4|19
1732131570000|2024-11-20 19:39:30|203188.9|203138.9|203189.7|203139.7|203189.7|203139.7|203179.7|203129.7|20
1732131580000|2024-11-20 19:39:40|203186|203136|203187.7|203137.7|203187.9|203137.9|203181.1|203131.1|11
1732131590000|2024-11-20 19:39:50|203187|203137|203198.8|203148.8|203204.9|203154.9|203177.8|203127.8|20
1732131600000|2024-11-20 19:40:00|203203|203153|203220.8|203170.8|203245.3|203195.3|203200|203150|21
1732131610000|2024-11-20 19:40:10|203218.5|203168.5|203246.4|203196.4|203273.4|203223.4|203205.9|203155.9|22
1732131620000|2024-11-20 19:40:20|203246.3|203196.3|203217.7|203167.7|203246.3|203196.3|203217.7|203167.7|18
1732131630000|2024-11-20 19:40:30|203217.5|203167.5|203216.6|203166.6|203219.4|203169.4|203215|203165|10
1732131640000|2024-11-20 19:40:40|203218.3|203168.3|203216.6|203166.6|203218.5|203168.5|203216.6|203166.6|4
1732131650000|2024-11-20 19:40:50|203225.4|203175.4|203261.7|203211.7|203266.9|203216.9|203225.4|203175.4|25
1732131660000|2024-11-20 19:41:00|203260.9|203210.9|203269.9|203219.9|203269.9|203219.9|203257.1|203207.1|18
1732131670000|2024-11-20 19:41:10|203265|203215|203253.8|203203.8|203265|203215|203251.9|203201.9|12
1732131680000|2024-11-20 19:41:20|203256.9|203206.9|203263.5|203213.5|203263.5|203213.5|203253.1|203203.1|12
1732131690000|2024-11-20 19:41:30|203263.7|203213.7|203257.4|203207.4|203263.8|203213.8|203257.4|203207.4|6
1732131700000|2024-11-20 19:41:40|203256.7|203206.7|203262.4|203212.4|203262.7|203212.7|203256.4|203206.4|13
1732131710000|2024-11-20 19:41:50|203262.6|203212.6|203258.9|203208.9|203264.4|203214.4|203258.5|203208.5|18
1732131720000|2024-11-20 19:42:00|203259.1|203209.1|203258.1|203208.1|203260.9|203210.9|203256|203206|16
1732131730000|2024-11-20 19:42:10|203260|203210|203256.2|203206.2|203260.5|203210.5|203255.9|203205.9|15
1732131740000|2024-11-20 19:42:20|203264.1|203214.1|203240.4|203190.4|203264.1|203214.1|203239.7|203189.7|25
1732131750000|2024-11-20 19:42:30|203240.2|203190.2|203234|203184|203244.1|203194.1|203229.2|203179.2|23
1732131760000|2024-11-20 19:42:40|203233.7|203183.7|203246.8|203196.8|203247.6|203197.6|203229.7|203179.7|21
1732131770000|2024-11-20 19:42:50|203242.3|203192.3|203227.4|203177.4|203242.3|203192.3|203226|203176|9
1732131780000|2024-11-20 19:43:00|203227.7|203177.7|203162.4|203112.4|203227.7|203177.7|203161.3|203111.3|24
1732131790000|2024-11-20 19:43:10|203162.9|203112.9|203162.9|203112.9|203163.3|203113.3|203155.6|203105.6|15
1732131800000|2024-11-20 19:43:20|203165.7|203115.7|203168.2|203118.2|203170.2|203120.2|203165.7|203115.7|9
1732131810000|2024-11-20 19:43:30|203170.2|203120.2|203181.7|203131.7|203181.8|203131.8|203170.2|203120.2|21
1732131820000|2024-11-20 19:43:40|203181.2|203131.2|203181.5|203131.5|203181.5|203131.5|203176.8|203126.8|15
1732131830000|2024-11-20 19:43:50|203174|203124|203137.1|203087.1|203174|203124|203135.7|203085.7|22
1732131840000|2024-11-20 19:44:00|203140.7|203090.7|203115.9|203065.9|203140.7|203090.7|203115.9|203065.9|30
1732131850000|2024-11-20 19:44:10|203123.2|203073.2|203132.3|203082.3|203137|203087|203116.6|203066.6|17
1732131860000|2024-11-20 19:44:20|203123.8|203073.8|203102.6|203052.6|203123.8|203073.8|203095.5|203045.5|10
1732131870000|2024-11-20 19:44:30|203098.5|203048.5|203120.4|203070.4|203141.2|203091.2|203090.7|203040.7|8
1732131880000|2024-11-20 19:44:40|203119|203069|203110.9|203060.9|203120.9|203070.9|203105.8|203055.8|11
1732131890000|2024-11-20 19:44:50|203108.9|203058.9|203090.2|203040.2|203108.9|203058.9|203084.9|203034.9|11
1732131900000|2024-11-20 19:45:00|203086.1|203036.1|203086|203036|203091.5|203041.5|203083.6|203033.6|22
1732131910000|2024-11-20 19:45:10|203089.4|203039.4|203111.2|203061.2|203124.4|203074.4|203080.7|203030.7|14
1732131920000|2024-11-20 19:45:20|203115.3|203065.3|203121.3|203071.3|203123.7|203073.7|203115.3|203065.3|11
1732131930000|2024-11-20 19:45:30|203124.9|203074.9|203123.3|203073.3|203124.9|203074.9|203121.6|203071.6|3
1732131940000|2024-11-20 19:45:40|203121.5|203071.5|203148.4|203098.4|203157.5|203107.5|203117.9|203067.9|15
1732131950000|2024-11-20 19:45:50|203154|203104|203209.5|203159.5|203233.8|203183.8|203154|203104|26
1732131960000|2024-11-20 19:46:00|203207.8|203157.8|203238.1|203188.1|203238.3|203188.3|203198.9|203148.9|13
1732131970000|2024-11-20 19:46:10|203235|203185|203235.5|203185.5|203237.1|203187.1|203235|203185|3
1732131980000|2024-11-20 19:46:20|203235|203185|203239.9|203189.9|203241.4|203191.4|203235|203185|5
1732131990000|2024-11-20 19:46:30|203237.9|203187.9|203237.9|203187.9|203237.9|203187.9|203237.9|203187.9|1
1732132000000|2024-11-20 19:46:40|203235.8|203185.8|203207.8|203157.8|203235.8|203185.8|203197.4|203147.4|32
1732132010000|2024-11-20 19:46:50|203208|203158|203206.3|203156.3|203211.9|203161.9|203202.9|203152.9|12
1732132020000|2024-11-20 19:47:00|203204|203154|203199.8|203149.8|203204|203154|203199.6|203149.6|15
1732132030000|2024-11-20 19:47:10|203199.6|203149.6|203179.9|203129.9|203199.6|203149.6|203179.9|203129.9|20
1732132040000|2024-11-20 19:47:20|203180.1|203130.1|203164.1|203114.1|203184.3|203134.3|203158.2|203108.2|28
1732132050000|2024-11-20 19:47:30|203163.9|203113.9|203162.9|203112.9|203164.4|203114.4|203160.1|203110.1|22
1732132060000|2024-11-20 19:47:40|203160.9|203110.9|203182.9|203132.9|203183.2|203133.2|203158.2|203108.2|21
1732132070000|2024-11-20 19:47:50|203194.4|203144.4|203192.7|203142.7|203196.5|203146.5|203191|203141|20
1732132080000|2024-11-20 19:48:00|203190.5|203140.5|203189.5|203139.5|203192.1|203142.1|203184.3|203134.3|12
1732132090000|2024-11-20 19:48:10|203193.6|203143.6|203188.4|203138.4|203193.9|203143.9|203179.9|203129.9|17
1732132100000|2024-11-20 19:48:20|203193|203143|203161.2|203111.2|203193|203143|203160.9|203110.9|20
1732132110000|2024-11-20 19:48:30|203161.1|203111.1|203156.2|203106.2|203161.2|203111.2|203155.7|203105.7|22
1732132120000|2024-11-20 19:48:40|203156|203106|203126.1|203076.1|203158.2|203108.2|203123.1|203073.1|19
1732132130000|2024-11-20 19:48:50|203126.2|203076.2|203117.6|203067.6|203126.2|203076.2|203115.8|203065.8|11
1732132140000|2024-11-20 19:49:00|203117.5|203067.5|203127.8|203077.8|203129.1|203079.1|203117.5|203067.5|13
1732132150000|2024-11-20 19:49:10|203127.9|203077.9|203119.5|203069.5|203127.9|203077.9|203118.5|203068.5|17
1732132160000|2024-11-20 19:49:20|203119.6|203069.6|203084.7|203034.7|203119.6|203069.6|203083.3|203033.3|22
1732132170000|2024-11-20 19:49:30|203073.7|203023.7|203077.2|203027.2|203091.2|203041.2|203072.9|203022.9|26
1732132180000|2024-11-20 19:49:40|203085.9|203035.9|203080.9|203030.9|203092.3|203042.3|203078|203028|28
1732132190000|2024-11-20 19:49:50|203081.4|203031.4|203082|203032|203082.5|203032.5|203081.4|203031.4|27
1732132200000|2024-11-20 19:50:00|203082.2|203032.2|203081.1|203031.1|203083.8|203033.8|203080.9|203030.9|26
1732132210000|2024-11-20 19:50:10|203081.3|203031.3|203084.2|203034.2|203086.1|203036.1|203080.9|203030.9|18
1732132220000|2024-11-20 19:50:20|203083.7|203033.7|203082.7|203032.7|203084.5|203034.5|203080.3|203030.3|20
1732132230000|2024-11-20 19:50:30|203082.8|203032.8|203079.9|203029.9|203083.9|203033.9|203079.4|203029.4|14
1732132240000|2024-11-20 19:50:40|203079.7|203029.7|203082.1|203032.1|203082.3|203032.3|203079.7|203029.7|5
1732132250000|2024-11-20 19:50:50|203081.8|203031.8|203079.9|203029.9|203081.8|203031.8|203078.1|203028.1|8
1732132260000|2024-11-20 19:51:00|203080|203030|203106.5|203056.5|203108.4|203058.4|203079.3|203029.3|15
1732132270000|2024-11-20 19:51:10|203111.1|203061.1|203134.9|203084.9|203136.3|203086.3|203111.1|203061.1|26
1732132280000|2024-11-20 19:51:20|203135|203085|203133.9|203083.9|203135|203085|203131.2|203081.2|8
1732132290000|2024-11-20 19:51:30|203133.7|203083.7|203133.7|203083.7|203134.4|203084.4|203129.9|203079.9|7
1732132300000|2024-11-20 19:51:40|203133.6|203083.6|203133|203083|203133.6|203083.6|203130.3|203080.3|12
1732132310000|2024-11-20 19:51:50|203136.6|203086.6|203131.2|203081.2|203136.6|203086.6|203129.9|203079.9|9
1732132320000|2024-11-20 19:52:00|203132.8|203082.8|203137|203087|203137|203087|203132.8|203082.8|11
1732132330000|2024-11-20 19:52:10|203133.7|203083.7|203118|203068|203133.7|203083.7|203115.5|203065.5|10
1732132340000|2024-11-20 19:52:20|203120.3|203070.3|203119.9|203069.9|203124|203074|203119.3|203069.3|19
1732132350000|2024-11-20 19:52:30|203119|203069|203119.3|203069.3|203122.5|203072.5|203119|203069|13
1732132360000|2024-11-20 19:52:40|203119.4|203069.4|203118.4|203068.4|203119.4|203069.4|203118.4|203068.4|4
1732132370000|2024-11-20 19:52:50|203120.2|203070.2|203118.3|203068.3|203123.7|203073.7|203118.3|203068.3|9
1732132380000|2024-11-20 19:53:00|203120.4|203070.4|203119.3|203069.3|203121.1|203071.1|203119.3|203069.3|5
1732132390000|2024-11-20 19:53:10|203120.9|203070.9|203119.1|203069.1|203124.1|203074.1|203118.2|203068.2|7
1732132400000|2024-11-20 19:53:20|203121|203071|203120.7|203070.7|203124.9|203074.9|203118.3|203068.3|12
1732132410000|2024-11-20 19:53:30|203121.7|203071.7|203120.5|203070.5|203125|203075|203118.7|203068.7|13
1732132420000|2024-11-20 19:53:40|203110.9|203060.9|203080.5|203030.5|203110.9|203060.9|203076.8|203026.8|8
1732132430000|2024-11-20 19:53:50|203077.3|203027.3|203060.9|203010.9|203079.9|203029.9|203060.7|203010.7|11
1732132440000|2024-11-20 19:54:00|203060.7|203010.7|203057.6|203007.6|203060.7|203010.7|203057.6|203007.6|4
1732132450000|2024-11-20 19:54:10|203080.9|202990.9|203078.9|202988.9|203081.9|202991.9|203078.9|202988.9|4
1732132460000|2024-11-20 19:54:20|203058.8|203008.8|203064|203014|203064|203014|203058.7|203008.7|11
1732132470000|2024-11-20 19:54:30|203064.1|203014.1|203035.2|202985.2|203064.5|203014.5|203035.2|202985.2|7
1732132490000|2024-11-20 19:54:50|203037.7|202987.7|203047.5|202997.5|203047.7|202997.7|203037.7|202987.7|4
1732132500000|2024-11-20 19:55:00|203045.7|202995.7|203057.2|203007.2|203065.2|203015.2|203044.3|202994.3|17
1732132510000|2024-11-20 19:55:10|203057.1|203007.1|203064.6|203014.6|203064.6|203014.6|203057.1|203007.1|6
1732132520000|2024-11-20 19:55:20|203062|203012|203053.9|203003.9|203069|203019|203030.1|202980.1|15
1732132530000|2024-11-20 19:55:30|203053.4|203003.4|203051.5|203001.5|203059.1|203009.1|203048.6|202998.6|22
1732132540000|2024-11-20 19:55:40|203051.6|203001.6|203055|203005|203055|203005|203051.5|203001.5|10
1732132550000|2024-11-20 19:55:50|203052.8|203002.8|203055.3|203005.3|203056.2|203006.2|203052.8|203002.8|13
1732132560000|2024-11-20 19:56:00|203055.8|203005.8|203062.7|203012.7|203076.2|203026.2|203054.6|203004.6|22
1732132570000|2024-11-20 19:56:10|203059.4|203009.4|203079|203029|203079|203029|203059.4|203009.4|9
1732132580000|2024-11-20 19:56:20|203072.3|203022.3|203069.4|203019.4|203078.1|203028.1|203069.4|203019.4|6
1732132590000|2024-11-20 19:56:30|203069.5|203019.5|203071|203021|203071.1|203021.1|203069.5|203019.5|3
1732132600000|2024-11-20 19:56:40|203073|203023|203071.9|203021.9|203073|203023|203069.9|203019.9|4
1732132610000|2024-11-20 19:56:50|203080.4|203030.4|203072|203022|203080.4|203030.4|203072|203022|2
1732132620000|2024-11-20 19:57:00|203072.8|203022.8|203072|203022|203079.6|203029.6|203071.2|203021.2|6
1732132630000|2024-11-20 19:57:10|203079.9|203029.9|203087.3|203037.3|203087.3|203037.3|203066.3|203016.3|9
1732132640000|2024-11-20 19:57:20|203069.4|203019.4|203153.5|203103.5|203153.5|203103.5|203069.4|203019.4|27
1732132650000|2024-11-20 19:57:30|203151.9|203101.9|203147.9|203097.9|203157.4|203107.4|203141.1|203091.1|17
1732132660000|2024-11-20 19:57:40|203147.7|203097.7|203150|203100|203150|203100|203145.5|203095.5|8
1732132670000|2024-11-20 19:57:50|203152.9|203102.9|203143.4|203093.4|203152.9|203102.9|203141.4|203091.4|6
1732132680000|2024-11-20 19:58:00|203150.3|203100.3|203130|203080|203151.4|203101.4|203128.4|203078.4|16
1732132690000|2024-11-20 19:58:10|203127.4|203077.4|203140.6|203090.6|203143.3|203093.3|203114.3|203064.3|23
1732132700000|2024-11-20 19:58:20|203135.6|203085.6|203152.1|203102.1|203162.6|203112.6|203135.6|203085.6|24
1732132710000|2024-11-20 19:58:30|203152.8|203102.8|203153.5|203103.5|203159|203109|203152.8|203102.8|17
1732132720000|2024-11-20 19:58:40|203160.1|203110.1|203153|203103|203160.1|203110.1|203152.8|203102.8|14
1732132730000|2024-11-20 19:58:50|203153.2|203103.2|203155.3|203105.3|203155.3|203105.3|203153|203103|11
1732132740000|2024-11-20 19:59:00|203155.1|203105.1|203153.3|203103.3|203155.1|203105.1|203151.3|203101.3|20
1732132750000|2024-11-20 19:59:10|203153.1|203103.1|203143.8|203093.8|203153.1|203103.1|203143.8|203093.8|10
1732132760000|2024-11-20 19:59:20|203143.6|203093.6|203155.3|203105.3|203161|203111|203143.1|203093.1|24
1732132770000|2024-11-20 19:59:30|203157.8|203107.8|203158.6|203108.6|203160.9|203110.9|203157.6|203107.6|10
1732132780000|2024-11-20 19:59:40|203158|203108|203170.1|203120.1|203173.4|203123.4|203158|203108|17
1732132790000|2024-11-20 19:59:50|203171|203121|203183.6|203133.6|203194|203144|203168.9|203118.9|19
1732132800000|2024-11-20 20:00:00|203183.8|203133.8|203188.7|203138.7|203193.8|203143.8|203183.8|203133.8|23
1732132810000|2024-11-20 20:00:10|203188.5|203138.5|203193.6|203143.6|203195.1|203145.1|203188.5|203138.5|15
1732132820000|2024-11-20 20:00:20|203193.4|203143.4|203187.3|203137.3|203193.9|203143.9|203184.8|203134.8|10
1732132830000|2024-11-20 20:00:30|203186.9|203136.9|203166.2|203116.2|203188.7|203138.7|203147.6|203097.6|24
1732132840000|2024-11-20 20:00:40|203163.2|203113.2|203161.6|203111.6|203163.2|203113.2|203160.1|203110.1|6
1732132850000|2024-11-20 20:00:50|203164.4|203114.4|203161.6|203111.6|203164.4|203114.4|203161.6|203111.6|2
1732132860000|2024-11-20 20:01:00|203164.2|203114.2|203194.3|203144.3|203205.4|203155.4|203161.6|203111.6|14
1732132870000|2024-11-20 20:01:10|203192.9|203142.9|203201.4|203151.4|203202.5|203152.5|203189.2|203139.2|19
1732132880000|2024-11-20 20:01:20|203203.3|203153.3|203211.5|203161.5|203223.8|203173.8|203203.3|203153.3|10
1732132890000|2024-11-20 20:01:30|203214.4|203164.4|203211.7|203161.7|203217|203167|203211.3|203161.3|9
1732132900000|2024-11-20 20:01:40|203214.2|203164.2|203203.9|203153.9|203214.2|203164.2|203201.9|203151.9|7
1732132910000|2024-11-20 20:01:50|203213.1|203163.1|203215.3|203165.3|203215.9|203165.9|203213.1|203163.1|4
1732132920000|2024-11-20 20:02:00|203213.1|203163.1|203220.9|203170.9|203228.2|203178.2|203213.1|203163.1|9
1732132930000|2024-11-20 20:02:10|203225.8|203175.8|203288.8|203238.8|203290.7|203240.7|203225.8|203175.8|16
1732132940000|2024-11-20 20:02:20|203288.7|203238.7|203283.6|203233.6|203288.7|203238.7|203273.5|203223.5|15
1732132950000|2024-11-20 20:02:30|203281.8|203231.8|203289.6|203239.6|203291.4|203241.4|203281.8|203231.8|6
1732132960000|2024-11-20 20:02:40|203291.9|203241.9|203294.3|203244.3|203294.3|203244.3|203284.5|203234.5|13
1732132970000|2024-11-20 20:02:50|203292.5|203242.5|203287.4|203237.4|203292.5|203242.5|203287.1|203237.1|17
1732132980000|2024-11-20 20:03:00|203287.5|203237.5|203283.2|203233.2|203291.6|203241.6|203275.6|203225.6|19
1732132990000|2024-11-20 20:03:10|203279.6|203229.6|203280.7|203230.7|203280.9|203230.9|203276.9|203226.9|9
1732133000000|2024-11-20 20:03:20|203278.7|203228.7|203262.5|203212.5|203278.7|203228.7|203262.1|203212.1|18
1732133010000|2024-11-20 20:03:30|203262.7|203212.7|203235.5|203185.5|203266.3|203216.3|203235.2|203185.2|26
1732133020000|2024-11-20 20:03:40|203235.3|203185.3|203217.7|203167.7|203239.8|203189.8|203217.7|203167.7|22
1732133030000|2024-11-20 20:03:50|203217.5|203167.5|203183.9|203133.9|203221.4|203171.4|203182.2|203132.2|19
1732133040000|2024-11-20 20:04:00|203181.9|203131.9|203181.9|203131.9|203184.2|203134.2|203179.8|203129.8|8
1732133050000|2024-11-20 20:04:10|203184.4|203134.4|203188.9|203138.9|203190.7|203140.7|203183.2|203133.2|10
1732133060000|2024-11-20 20:04:20|203187.3|203137.3|203173.9|203123.9|203187.3|203137.3|203173.9|203123.9|9
1732133070000|2024-11-20 20:04:30|203184.5|203134.5|203176.2|203126.2|203187.5|203137.5|203176.2|203126.2|4
1732133080000|2024-11-20 20:04:40|203176.5|203126.5|203214.2|203164.2|203217.5|203167.5|203176.5|203126.5|8
1732133090000|2024-11-20 20:04:50|203211.3|203161.3|203207.1|203157.1|203213.9|203163.9|203204.2|203154.2|11
1732133100000|2024-11-20 20:05:00|203209.2|203159.2|203217.9|203167.9|203217.9|203167.9|203207.4|203157.4|14
1732133110000|2024-11-20 20:05:10|203216.2|203166.2|203212.8|203162.8|203216.2|203166.2|203211.8|203161.8|10
1732133120000|2024-11-20 20:05:20|203210.3|203160.3|203150.8|203100.8|203210.3|203160.3|203150.6|203100.6|21
1732133130000|2024-11-20 20:05:30|203153.6|203103.6|203154.7|203104.7|203156.6|203106.6|203153.6|203103.6|5
1732133140000|2024-11-20 20:05:40|203155.3|203105.3|203124.5|203074.5|203155.3|203105.3|203123.3|203073.3|5
1732133150000|2024-11-20 20:05:50|203122.2|203072.2|203123.2|203073.2|203123.2|203073.2|203121.2|203071.2|4
1732133160000|2024-11-20 20:06:00|203123.1|203073.1|203083|203033|203123.5|203073.5|203078.1|203028.1|16
1732133170000|2024-11-20 20:06:10|203064.8|203014.8|203067.3|203017.3|203071.8|203021.8|203056|203006|15
1732133180000|2024-11-20 20:06:20|203067.5|203017.5|203070.6|203020.6|203074.4|203024.4|203067.5|203017.5|13
1732133190000|2024-11-20 20:06:30|203070.4|203020.4|203070.5|203020.5|203070.7|203020.7|203067.4|203017.4|8
1732133200000|2024-11-20 20:06:40|203070.2|203020.2|203085.1|203035.1|203085.1|203035.1|203067.4|203017.4|11
1732133210000|2024-11-20 20:06:50|203085.3|203035.3|203109.4|203059.4|203110.4|203060.4|203084.3|203034.3|21
1732133220000|2024-11-20 20:07:00|203109.2|203059.2|203119.1|203069.1|203119.1|203069.1|203109.1|203059.1|19
1732133230000|2024-11-20 20:07:10|203120.7|203070.7|203118.2|203068.2|203120.7|203070.7|203117.8|203067.8|21
1732133240000|2024-11-20 20:07:20|203118.3|203068.3|203122.6|203072.6|203123.2|203073.2|203115.4|203065.4|25
1732133250000|2024-11-20 20:07:30|203122.9|203072.9|203123.9|203073.9|203123.9|203073.9|203122.7|203072.7|15
1732133260000|2024-11-20 20:07:40|203123.7|203073.7|203149.8|203099.8|203149.8|203099.8|203123.5|203073.5|14
1732133270000|2024-11-20 20:07:50|203151.4|203101.4|203140.2|203090.2|203151.4|203101.4|203130.6|203080.6|9
1732133280000|2024-11-20 20:08:00|203139.2|203089.2|203142.4|203092.4|203144|203094|203139.2|203089.2|9
1732133290000|2024-11-20 20:08:10|203137.2|203087.2|203142.1|203092.1|203145.3|203095.3|203137.2|203087.2|12
1732133300000|2024-11-20 20:08:20|203146|203096|203142.5|203092.5|203146|203096|203140.7|203090.7|9
1732133310000|2024-11-20 20:08:30|203141.5|203091.5|203146.3|203096.3|203146.3|203096.3|203130|203080|16
1732133320000|2024-11-20 20:08:40|203146.5|203096.5|203140.6|203090.6|203149.3|203099.3|203140.6|203090.6|14
1732133330000|2024-11-20 20:08:50|203146|203096|203148.6|203098.6|203151.4|203101.4|203142.1|203092.1|14
1732133340000|2024-11-20 20:09:00|203148.3|203098.3|203147.2|203097.2|203148.3|203098.3|203139.9|203089.9|14
1732133350000|2024-11-20 20:09:10|203145.4|203095.4|203148.2|203098.2|203150.4|203100.4|203138|203088|21
1732133360000|2024-11-20 20:09:20|203146|203096|203162.4|203072.4|203162.4|203099.8|203134.9|203070.4|12
1732133370000|2024-11-20 20:09:30|203160.4|203070.4|203153.2|203063.2|203162.4|203072.4|203147.9|203057.9|10
1732133380000|2024-11-20 20:09:40|203154.2|203064.2|203152.5|203062.5|203154.9|203064.9|203152.5|203062.5|11
1732133390000|2024-11-20 20:09:50|203152.2|203062.2|203152.2|203062.2|203154.9|203064.9|203150.1|203060.1|13
1732133400000|2024-11-20 20:10:00|203153.7|203063.7|203156.1|203066.1|203156.8|203066.8|203153.7|203063.7|10
1732133410000|2024-11-20 20:10:10|203155.4|203065.4|203158.5|203068.5|203162.7|203072.7|203155.4|203065.4|14
1732133420000|2024-11-20 20:10:20|203160|203070|203150.3|203060.3|203160|203070|203147.9|203057.9|9
1732133430000|2024-11-20 20:10:30|203151.2|203061.2|203117.7|203027.7|203151.5|203061.5|203090.2|203027|23
1732133440000|2024-11-20 20:10:40|203118.1|203028.1|203126.6|203036.6|203130.2|203040.2|203118.1|203028.1|21
1732133450000|2024-11-20 20:10:50|203126.7|203036.7|203110.7|203060.7|203127.2|203061.3|203103.8|203035.4|19
1732133460000|2024-11-20 20:11:00|203110.8|203060.8|203108.6|203058.6|203111.3|203061.3|203108.6|203058.6|11
1732133470000|2024-11-20 20:11:10|203110.7|203060.7|203109.1|203059.1|203111.2|203061.2|203108.8|203058.8|12
1732133480000|2024-11-20 20:11:20|203109|203059|203132|203042|203136.5|203061|203108.5|203042|17
1732133490000|2024-11-20 20:11:30|203132.5|203042.5|203122.4|203072.4|203132.5|203072.4|203116.8|203042.5|11
1732133500000|2024-11-20 20:11:40|203119.5|203069.5|203120.3|203070.3|203122.4|203072.4|203110.3|203060.3|8
1732133510000|2024-11-20 20:11:50|203119.6|203069.6|203124.9|203074.9|203125.9|203075.9|203117.6|203067.6|9
1732133520000|2024-11-20 20:12:00|203121.5|203071.5|203148.4|203098.4|203150.4|203100.4|203121.5|203071.5|16
1732133530000|2024-11-20 20:12:10|203151.3|203101.3|203136.6|203086.6|203151.3|203101.3|203134.4|203084.4|8
1732133540000|2024-11-20 20:12:20|203139.5|203089.5|203135.6|203085.6|203139.5|203089.5|203134.4|203084.4|8
1732133550000|2024-11-20 20:12:30|203134.6|203084.6|203123.1|203073.1|203134.6|203084.6|203117.9|203067.9|10
1732133560000|2024-11-20 20:12:40|203119.3|203069.3|203144.3|203054.3|203144.3|203075|203114.8|203054.3|15
1732133570000|2024-11-20 20:12:50|203152|203062|203135.4|203045.4|203152|203062|203135.3|203045.3|30
1732133580000|2024-11-20 20:13:00|203135.5|203045.5|203141.1|203051.1|203142.8|203052.8|203135.3|203045.3|21
1732133590000|2024-11-20 20:13:10|203139|203049|203140.8|203050.8|203147.4|203057.4|203135.1|203045.1|21
1732133600000|2024-11-20 20:13:20|203139.8|203049.8|203140.3|203050.3|203142.8|203052.8|203137.9|203047.9|11
1732133610000|2024-11-20 20:13:30|203139.2|203049.2|203142.3|203052.3|203142.3|203052.3|203139.2|203049.2|19
1732133620000|2024-11-20 20:13:40|203141.4|203051.4|203155.4|203065.4|203156|203066|203141.1|203051.1|19
1732133630000|2024-11-20 20:13:50|203155.2|203065.2|203160|203070|203160|203070|203154.8|203064.8|15
1732133640000|2024-11-20 20:14:00|203159.2|203069.2|203154.5|203064.5|203159.9|203069.9|203154.5|203064.5|7
1732133650000|2024-11-20 20:14:10|203157.2|203067.2|203147.7|203057.7|203157.9|203067.9|203143|203053|14
1732133660000|2024-11-20 20:14:20|203151.9|203061.9|203135.2|203045.2|203151.9|203061.9|203135.2|203045.2|18
1732133670000|2024-11-20 20:14:30|203136.5|203046.5|203137.8|203047.8|203139.4|203049.4|203136.5|203046.5|8
1732133680000|2024-11-20 20:14:40|203139.4|203049.4|203052.5|203002.5|203139.7|203049.7|203047.4|202997.4|13
1732133690000|2024-11-20 20:14:50|203050.2|203000.2|203049.3|202999.3|203055.5|203005.5|203049.3|202999.3|14
1732133700000|2024-11-20 20:15:00|203048|202998|203054.2|203004.2|203057.7|203007.7|203047.7|202997.7|18
1732133710000|2024-11-20 20:15:10|203054|203004|203056.1|203006.1|203060.5|203010.5|203053.2|203003.2|23
1732133720000|2024-11-20 20:15:20|203055.1|203005.1|203053.1|203003.1|203061.6|203011.6|203052.1|203002.1|15
1732133730000|2024-11-20 20:15:30|203054.1|203004.1|203056.1|203006.1|203058|203008|203054|203004|10
1732133740000|2024-11-20 20:15:40|203056.5|203006.5|203056.1|203006.1|203056.5|203006.5|203053|203003|6
1732133750000|2024-11-20 20:15:50|203056.4|203006.4|203066.9|203016.9|203067.2|203017.2|203056.1|203006.1|11
1732133760000|2024-11-20 20:16:00|203067.2|203017.2|203069.6|203019.6|203069.9|203019.9|203066.9|203016.9|11
1732133770000|2024-11-20 20:16:10|203069.5|203019.5|203069.2|203019.2|203070.6|203020.6|203068.2|203018.2|25
1732133780000|2024-11-20 20:16:20|203068.9|203018.9|203065.2|203015.2|203070.2|203020.2|203065.2|203015.2|8
1732133790000|2024-11-20 20:16:30|203065.5|203015.5|203065.5|203015.5|203065.7|203015.7|203065|203015|7
1732133800000|2024-11-20 20:16:40|203064.7|203014.7|203064.8|203014.8|203064.8|203014.8|203060.9|203010.9|6
1732133810000|2024-11-20 20:16:50|203064.5|203014.5|203063.4|203013.4|203064.5|203014.5|203059.2|203009.2|7
1732133820000|2024-11-20 20:17:00|203063.7|203013.7|203057.6|203007.6|203063.7|203013.7|203053.6|203003.6|8
1732133830000|2024-11-20 20:17:10|203058.2|203008.2|203064.2|203014.2|203064.2|203014.2|203058.2|203008.2|3
1732133840000|2024-11-20 20:17:20|203062.5|203012.5|203077.9|203027.9|203080.7|203030.7|203062.5|203012.5|11
1732133850000|2024-11-20 20:17:30|203078.1|203028.1|203079.5|203029.5|203081|203031|203077.9|203027.9|26
1732133860000|2024-11-20 20:17:40|203079.8|203029.8|203079.5|203029.5|203080.8|203030.8|203079|203029|25
1732133870000|2024-11-20 20:17:50|203079.3|203029.3|203079.8|203029.8|203080.3|203030.3|203079.3|203029.3|19
1732133880000|2024-11-20 20:18:00|203080.3|203030.3|203078.8|203028.8|203080.5|203030.5|203077.3|203027.3|25
1732133890000|2024-11-20 20:18:10|203079|203029|203079.4|203029.4|203081.3|203031.3|203074.6|203024.6|27
1732133900000|2024-11-20 20:18:20|203079.5|203029.5|203079.3|203029.3|203080.2|203030.2|203077.5|203027.5|26
1732133910000|2024-11-20 20:18:30|203079.1|203029.1|203079.3|203029.3|203081.6|203031.6|203077.5|203027.5|30
1732133920000|2024-11-20 20:18:40|203079.5|203029.5|203099.4|203049.4|203101.2|203051.2|203077.2|203027.2|33
1732133930000|2024-11-20 20:18:50|203101|203051|203095.8|203045.8|203101|203051|203091.6|203041.6|16
1732133940000|2024-11-20 20:19:00|203099|203049|203103.9|203053.9|203106.2|203056.2|203097.3|203047.3|21
1732133950000|2024-11-20 20:19:10|203104.1|203054.1|203094.8|203044.8|203104.2|203054.2|203094.7|203044.7|16
1732133960000|2024-11-20 20:19:20|203102.5|203052.5|203104.4|203054.4|203105.1|203055.1|203102.5|203052.5|7
1732133970000|2024-11-20 20:19:30|203103.7|203053.7|203119.3|203069.3|203120.3|203070.3|203103.7|203053.7|15
1732133980000|2024-11-20 20:19:40|203119.8|203069.8|203122|203072|203122.9|203072.9|203118.9|203068.9|33
1732133990000|2024-11-20 20:19:50|203121|203071|203121.4|203071.4|203121.7|203071.7|203118.7|203068.7|31
1732134000000|2024-11-20 20:20:00|203124.1|203074.1|203123.5|203073.5|203127.8|203077.8|203123|203073|24
1732134010000|2024-11-20 20:20:10|203125.3|203075.3|203117.4|203067.4|203125.3|203075.3|203112.8|203062.8|35
1732134020000|2024-11-20 20:20:20|203116.8|203066.8|203104.9|203054.9|203120.1|203070.1|203100.2|203050.2|15
1732134030000|2024-11-20 20:20:30|203104.8|203054.8|203104.7|203054.7|203108|203058|203102|203052|10
1732134040000|2024-11-20 20:20:40|203104.9|203054.9|203113.4|203063.4|203115.1|203065.1|203102.4|203052.4|9
1732134050000|2024-11-20 20:20:50|203111.2|203061.2|203120.1|203070.1|203120.1|203070.1|203109.8|203059.8|29
1732134060000|2024-11-20 20:21:00|203123.7|203073.7|203117.6|203067.6|203125.3|203075.3|203117.6|203067.6|26
1732134070000|2024-11-20 20:21:10|203117.7|203067.7|203116.7|203066.7|203119.9|203069.9|203113|203063|20
1732134080000|2024-11-20 20:21:20|203110.7|203060.7|203108.2|203058.2|203110.7|203060.7|203106.3|203056.3|7
1732134090000|2024-11-20 20:21:30|203107.2|203057.2|203109.1|203059.1|203109.1|203059.1|203107.2|203057.2|2
1732134100000|2024-11-20 20:21:40|203106.5|203056.5|203100|203050|203107|203057|203096.1|203046.1|12
1732134110000|2024-11-20 20:21:50|203098|203048|203099.8|203049.8|203099.8|203049.8|203097.5|203047.5|3
1732134120000|2024-11-20 20:22:00|203105.5|203055.5|203107.1|203057.1|203107.3|203057.3|203103.9|203053.9|6
1732134130000|2024-11-20 20:22:10|203109.1|203059.1|203106|203056|203109.1|203059.1|203106|203056|2
1732134140000|2024-11-20 20:22:20|203108.2|203058.2|203125.1|203075.1|203127|203077|203108.2|203058.2|4
1732134150000|2024-11-20 20:22:30|203126.4|203076.4|203128.4|203078.4|203128.4|203078.4|203125.4|203075.4|4
1732134160000|2024-11-20 20:22:40|203126.4|203076.4|203124.4|203074.4|203126.4|203076.4|203122.7|203072.7|4
1732134170000|2024-11-20 20:22:50|203121.8|203071.8|203122.1|203072.1|203122.1|203072.1|203120.6|203070.6|3
1732134180000|2024-11-20 20:23:00|203119.6|203069.6|203107.8|203057.8|203119.6|203069.6|203107.8|203057.8|8
1732134190000|2024-11-20 20:23:10|203107.6|203057.6|203114.7|203064.7|203117.5|203067.5|203107.6|203057.6|9
1732134200000|2024-11-20 20:23:20|203116.5|203066.5|203116.3|203066.3|203118.7|203068.7|203114.6|203064.6|8
1732134210000|2024-11-20 20:23:30|203118.7|203068.7|203118.7|203068.7|203121.5|203071.5|203113.3|203063.3|11
1732134220000|2024-11-20 20:23:40|203121.5|203071.5|203120.2|203070.2|203125.7|203075.7|203117.2|203067.2|18
1732134230000|2024-11-20 20:23:50|203122.1|203072.1|203121.4|203071.4|203122.9|203072.9|203115.1|203065.1|12
1732134240000|2024-11-20 20:24:00|203120.8|203070.8|203114.3|203064.3|203120.8|203070.8|203112.9|203062.9|15
1732134250000|2024-11-20 20:24:10|203114.1|203064.1|203124.1|203074.1|203124.1|203074.1|203114.1|203064.1|4
1732134260000|2024-11-20 20:24:20|203121.2|203071.2|203144.3|203094.3|203147.4|203097.4|203121.2|203071.2|12
1732134270000|2024-11-20 20:24:30|203146.1|203096.1|203145.4|203095.4|203147.4|203097.4|203143.9|203093.9|10
1732134280000|2024-11-20 20:24:40|203147.2|203097.2|203217.5|203167.5|203220.4|203170.4|203147.2|203097.2|10
1732134290000|2024-11-20 20:24:50|203221.3|203171.3|203219.8|203169.8|203221.3|203171.3|203207.2|203157.2|9
1732134300000|2024-11-20 20:25:00|203214.8|203164.8|203209.2|203159.2|203217.1|203167.1|203209.2|203159.2|9
1732134310000|2024-11-20 20:25:10|203205.9|203155.9|203209.3|203159.3|203213|203163|203202.4|203152.4|22
1732134320000|2024-11-20 20:25:20|203204.5|203154.5|203191.5|203141.5|203210|203160|203191.5|203141.5|15
1732134330000|2024-11-20 20:25:30|203193.5|203143.5|203202.7|203152.7|203202.8|203152.8|203190.9|203140.9|25
1732134340000|2024-11-20 20:25:40|203202.8|203152.8|203209.7|203159.7|203213.7|203163.7|203202.8|203152.8|24
1732134350000|2024-11-20 20:25:50|203208.8|203158.8|203171.5|203121.5|203209.7|203159.7|203168|203118|29
1732134360000|2024-11-20 20:26:00|203171.3|203121.3|203169|203119|203171.5|203121.5|203165.1|203115.1|18
1732134370000|2024-11-20 20:26:10|203164.6|203114.6|203168.2|203118.2|203171.1|203121.1|203164|203114|22
1732134380000|2024-11-20 20:26:20|203170.7|203120.7|203166.4|203116.4|203170.9|203120.9|203165.1|203115.1|18
1732134390000|2024-11-20 20:26:30|203164.9|203114.9|203168.4|203118.4|203171|203121|203164.9|203114.9|14
1732134400000|2024-11-20 20:26:40|203163.8|203113.8|203162.1|203112.1|203168|203118|203161.3|203111.3|15
1732134410000|2024-11-20 20:26:50|203165|203115|203166.7|203116.7|203167.2|203117.2|203161.9|203111.9|17
1732134420000|2024-11-20 20:27:00|203163.1|203113.1|203169.7|203119.7|203169.7|203119.7|203163.1|203113.1|12
1732134430000|2024-11-20 20:27:10|203166.2|203116.2|203167.2|203117.2|203168.5|203118.5|203166.2|203116.2|8
1732134440000|2024-11-20 20:27:20|203167|203117|203163.4|203113.4|203167|203117|203158.3|203108.3|16
1732134450000|2024-11-20 20:27:30|203165.8|203115.8|203162|203112|203165.8|203115.8|203154.4|203104.4|6
1732134460000|2024-11-20 20:27:40|203159.5|203109.5|203163|203113|203164.6|203114.6|203159|203109|16
1732134470000|2024-11-20 20:27:50|203159.9|203109.9|203160.1|203110.1|203163.8|203113.8|203157.5|203107.5|13
1732134480000|2024-11-20 20:28:00|203163.8|203113.8|203158.6|203108.6|203165.8|203115.8|203158.6|203108.6|6
1732134490000|2024-11-20 20:28:10|203142.8|203092.8|203142.5|203092.5|203153.3|203103.3|203118.4|203068.4|21
1732134500000|2024-11-20 20:28:20|203144.6|203094.6|203139.7|203089.7|203146.7|203096.7|203133|203083|14
1732134510000|2024-11-20 20:28:30|203141.8|203091.8|203138.8|203088.8|203145|203095|203131|203081|17
1732134520000|2024-11-20 20:28:40|203125.4|203075.4|203128.8|203078.8|203132.7|203082.7|203124.6|203074.6|22
1732134530000|2024-11-20 20:28:50|203131.7|203081.7|203127.4|203077.4|203131.7|203081.7|203124.2|203074.2|25
1732134540000|2024-11-20 20:29:00|203127.6|203077.6|203122.5|203072.5|203127.6|203077.6|203110.5|203060.5|33
1732134550000|2024-11-20 20:29:10|203123.3|203073.3|203125.3|203075.3|203129.4|203079.4|203121.1|203071.1|27
1732134560000|2024-11-20 20:29:20|203124|203074|203122.3|203072.3|203124.1|203074.1|203121.5|203071.5|8
1732134570000|2024-11-20 20:29:30|203122.1|203072.1|203122.7|203072.7|203124.5|203074.5|203119.8|203069.8|18
1732134580000|2024-11-20 20:29:40|203122.6|203072.6|203125.2|203075.2|203125.6|203075.6|203121|203071|5
1732134590000|2024-11-20 20:29:50|203126.2|203076.2|203124.3|203074.3|203126.2|203076.2|203123.1|203073.1|17
1732134600000|2024-11-20 20:30:00|203126|203076|203125.3|203075.3|203142.2|203092.2|203124.3|203074.3|31
1732134610000|2024-11-20 20:30:10|203124.7|203074.7|203129.8|203079.8|203129.8|203079.8|203124.7|203074.7|17
1732134620000|2024-11-20 20:30:20|203129.4|203079.4|203135.6|203085.6|203135.6|203085.6|203125.2|203075.2|20
1732134630000|2024-11-20 20:30:30|203132.8|203082.8|203132.2|203082.2|203134.2|203084.2|203132.2|203082.2|13
1732134640000|2024-11-20 20:30:40|203130.1|203080.1|203132.9|203082.9|203136.6|203086.6|203130.1|203080.1|25
1732134650000|2024-11-20 20:30:50|203133.1|203083.1|203136.2|203086.2|203137.6|203087.6|203128.1|203078.1|23
1732134660000|2024-11-20 20:31:00|203136.4|203086.4|203141.4|203091.4|203144.2|203094.2|203135|203085|17
1732134670000|2024-11-20 20:31:10|203138.2|203088.2|203143.5|203093.5|203150.5|203100.5|203138.1|203088.1|17
1732134680000|2024-11-20 20:31:20|203143.8|203093.8|203156.8|203106.8|203156.8|203106.8|203142.5|203092.5|21
1732134690000|2024-11-20 20:31:30|203154.6|203104.6|203172.5|203122.5|203194.2|203144.2|203154.6|203104.6|23
1732134700000|2024-11-20 20:31:40|203170.3|203120.3|203152.6|203102.6|203170.3|203120.3|203152.4|203102.4|23
1732134710000|2024-11-20 20:31:50|203150.9|203100.9|203150.3|203100.3|203155.3|203105.3|203147.2|203097.2|23
1732134720000|2024-11-20 20:32:00|203149.7|203099.7|203134.8|203084.8|203150.2|203100.2|203132.3|203082.3|22
1732134730000|2024-11-20 20:32:10|203134.7|203084.7|203126.5|203076.5|203136.7|203086.7|203126.5|203076.5|16
1732134740000|2024-11-20 20:32:20|203130.8|203080.8|203122.7|203072.7|203135.3|203085.3|203121.4|203071.4|19
1732134750000|2024-11-20 20:32:30|203123.7|203073.7|203121.4|203071.4|203130.1|203080.1|203115.8|203065.8|23
1732134760000|2024-11-20 20:32:40|203122.3|203072.3|203115.1|203065.1|203122.3|203072.3|203110.7|203060.7|18
1732134770000|2024-11-20 20:32:50|203115|203065|203124.6|203074.6|203124.8|203074.8|203114|203064|24
1732134780000|2024-11-20 20:33:00|203124.8|203074.8|203118.7|203068.7|203126.1|203076.1|203117.5|203067.5|31
1732134790000|2024-11-20 20:33:10|203122.5|203072.5|203121.1|203071.1|203123.6|203073.6|203121.1|203071.1|18
1732134800000|2024-11-20 20:33:20|203120.9|203070.9|203098.9|203048.9|203120.9|203070.9|203098.4|203048.4|22
1732134810000|2024-11-20 20:33:30|203094.9|203044.9|203094.5|203044.5|203099.2|203049.2|203075.6|203025.6|26
1732134820000|2024-11-20 20:33:40|203094.3|203044.3|203102.6|203052.6|203102.6|203052.6|203091.5|203041.5|23
1732134830000|2024-11-20 20:33:50|203102.4|203052.4|203107.6|203057.6|203107.6|203057.6|203097|203047|13
1732134840000|2024-11-20 20:34:00|203104.4|203054.4|203126.5|203076.5|203132.1|203082.1|203098.4|203048.4|29
1732134850000|2024-11-20 20:34:10|203126.3|203076.3|203123.4|203073.4|203126.3|203076.3|203119.8|203069.8|20
1732134860000|2024-11-20 20:34:20|203125.1|203075.1|203124.5|203074.5|203125.3|203075.3|203123.5|203073.5|4
1732134870000|2024-11-20 20:34:30|203127.5|203077.5|203134.5|203084.5|203147.6|203097.6|203127.3|203077.3|21
1732134880000|2024-11-20 20:34:40|203134.3|203084.3|203136.7|203086.7|203138.5|203088.5|203134.1|203084.1|19
1732134890000|2024-11-20 20:34:50|203136.5|203086.5|203143.9|203093.9|203143.9|203093.9|203136.5|203086.5|16
1732134900000|2024-11-20 20:35:00|203141.9|203091.9|203149.3|203099.3|203154.1|203104.1|203141.7|203091.7|29
1732134910000|2024-11-20 20:35:10|203146.8|203096.8|203146.5|203096.5|203146.8|203096.8|203143.5|203093.5|7
1732134920000|2024-11-20 20:35:20|203146.3|203096.3|203146.3|203096.3|203151.4|203101.4|203143.2|203093.2|29
1732134930000|2024-11-20 20:35:30|203146.6|203096.6|203121.1|203071.1|203146.6|203096.6|203107.5|203057.5|23
1732134940000|2024-11-20 20:35:40|203120.9|203070.9|203120.8|203070.8|203120.9|203070.9|203120.8|203070.8|2
1732134950000|2024-11-20 20:35:50|203119.5|203069.5|203116.5|203066.5|203120|203070|203110.2|203060.2|23
1732134960000|2024-11-20 20:36:00|203107.3|203057.3|203108|203058|203110.4|203060.4|203102.2|203052.2|19
1732134970000|2024-11-20 20:36:10|203107.8|203057.8|203107.1|203057.1|203110.1|203060.1|203104.6|203054.6|16
1732134980000|2024-11-20 20:36:20|203105.4|203055.4|203116.5|203066.5|203116.5|203066.5|203101.3|203051.3|14
1732134990000|2024-11-20 20:36:30|203118.1|203068.1|203115.5|203065.5|203118.9|203068.9|203105.6|203055.6|20
1732135000000|2024-11-20 20:36:40|203117|203067|203122.9|203072.9|203127.3|203077.3|203114.2|203064.2|23
1732135010000|2024-11-20 20:36:50|203122.5|203072.5|203127.9|203077.9|203129.4|203079.4|203122.5|203072.5|32
1732135020000|2024-11-20 20:37:00|203127.8|203077.8|203212.4|203162.4|203215.3|203165.3|203125.2|203075.2|32
1732135030000|2024-11-20 20:37:10|203206.7|203156.7|203197.5|203147.5|203212.4|203162.4|203191.5|203141.5|26
1732135040000|2024-11-20 20:37:20|203197.7|203147.7|203166.4|203116.4|203197.7|203147.7|203163.8|203113.8|26
1732135050000|2024-11-20 20:37:30|203167.5|203117.5|203156|203106|203169.4|203119.4|203153.4|203103.4|20
1732135060000|2024-11-20 20:37:40|203155.8|203105.8|203155.8|203105.8|203156|203106|203155.8|203105.8|11
1732135070000|2024-11-20 20:37:50|203153.5|203103.5|203159.8|203109.8|203162.2|203112.2|203153.1|203103.1|15
1732135080000|2024-11-20 20:38:00|203157.9|203107.9|203155|203105|203158.2|203108.2|203146.7|203096.7|18
1732135090000|2024-11-20 20:38:10|203152.3|203102.3|203140.8|203090.8|203152.3|203102.3|203131.8|203081.8|24
1732135100000|2024-11-20 20:38:20|203140.7|203090.7|203118.6|203068.6|203140.7|203090.7|203116.1|203066.1|26
1732135110000|2024-11-20 20:38:30|203118.8|203068.8|203113.7|203063.7|203118.8|203068.8|203113.7|203063.7|16
1732135120000|2024-11-20 20:38:40|203113.6|203063.6|203113.9|203063.9|203126.3|203076.3|203113.6|203063.6|20
1732135130000|2024-11-20 20:38:50|203114.1|203064.1|203123.6|203073.6|203133.5|203083.5|203114.1|203064.1|25
1732135140000|2024-11-20 20:39:00|203123.2|203073.2|203121.6|203071.6|203126.1|203076.1|203121.6|203071.6|18
1732135150000|2024-11-20 20:39:10|203121.8|203071.8|203121.3|203071.3|203122.8|203072.8|203120.6|203070.6|23
1732135160000|2024-11-20 20:39:20|203121.4|203071.4|203121.5|203071.5|203123.9|203073.9|203120.9|203070.9|21
1732135170000|2024-11-20 20:39:30|203121.6|203071.6|203119.5|203069.5|203121.8|203071.8|203119.3|203069.3|18
1732135180000|2024-11-20 20:39:40|203119.3|203069.3|203120.3|203070.3|203124.8|203074.8|203119.3|203069.3|14
1732135190000|2024-11-20 20:39:50|203120.1|203070.1|203119.9|203069.9|203130.6|203080.6|203114.9|203064.9|24
1732135200000|2024-11-20 20:40:00|203119.2|203069.2|203120.1|203070.1|203123|203073|203119.2|203069.2|29
1732135210000|2024-11-20 20:40:10|203117.2|203067.2|203104.2|203054.2|203117.2|203067.2|203100|203050|30
1732135220000|2024-11-20 20:40:20|203104|203054|203109.4|203059.4|203110|203060|203097.6|203047.6|26
1732135230000|2024-11-20 20:40:30|203109.3|203059.3|203110.2|203060.2|203110.2|203060.2|203104|203054|15
1732135240000|2024-11-20 20:40:40|203110.7|203060.7|203111.6|203061.6|203121|203071|203107.8|203057.8|23
1732135250000|2024-11-20 20:40:50|203108.5|203058.5|203108.1|203058.1|203111.2|203061.2|203105.3|203055.3|28
1732135260000|2024-11-20 20:41:00|203111.2|203061.2|203121.8|203071.8|203125.1|203075.1|203106|203056|21
1732135270000|2024-11-20 20:41:10|203121.6|203071.6|203130.1|203080.1|203135.1|203085.1|203121.6|203071.6|13
1732135280000|2024-11-20 20:41:20|203123.5|203073.5|203132.7|203082.7|203133.2|203083.2|203123.5|203073.5|9
1732135290000|2024-11-20 20:41:30|203129.8|203079.8|203115.6|203065.6|203129.8|203079.8|203111.1|203061.1|11
1732135300000|2024-11-20 20:41:40|203115.4|203065.4|203114|203064|203116.5|203066.5|203111.8|203061.8|20
1732135310000|2024-11-20 20:41:50|203113.9|203063.9|203106.6|203056.6|203115.1|203065.1|203104.2|203054.2|28
1732135320000|2024-11-20 20:42:00|203106.8|203056.8|203108.7|203058.7|203114.1|203064.1|203104.9|203054.9|23
1732135330000|2024-11-20 20:42:10|203108.3|203058.3|203113.4|203063.4|203116.7|203066.7|203102.4|203052.4|28
1732135340000|2024-11-20 20:42:20|203111.9|203061.9|203112.4|203062.4|203116.9|203066.9|203106.7|203056.7|24
1732135350000|2024-11-20 20:42:30|203114.5|203064.5|203113.3|203063.3|203116.8|203066.8|203110.6|203060.6|13
1732135360000|2024-11-20 20:42:40|203113.6|203063.6|203112.2|203062.2|203117.9|203067.9|203110.5|203060.5|20
1732135370000|2024-11-20 20:42:50|203114.9|203064.9|203110.9|203060.9|203114.9|203064.9|203110.6|203060.6|15
1732135380000|2024-11-20 20:43:00|203113.4|203063.4|203111.6|203061.6|203115.8|203065.8|203110.7|203060.7|17
1732135390000|2024-11-20 20:43:10|203111.8|203061.8|203108.2|203058.2|203115.1|203065.1|203104|203054|23
1732135400000|2024-11-20 20:43:20|203108.4|203058.4|203115.2|203065.2|203117.5|203067.5|203108.4|203058.4|11
1732135410000|2024-11-20 20:43:30|203114.8|203064.8|203120.7|203070.7|203126.4|203076.4|203114.8|203064.8|15
1732135420000|2024-11-20 20:43:40|203118.8|203068.8|203109.2|203059.2|203119.4|203069.4|203109.2|203059.2|8
1732135430000|2024-11-20 20:43:50|203099.4|203049.4|203102.3|203052.3|203109.9|203059.9|203098.1|203048.1|17
1732135440000|2024-11-20 20:44:00|203103.2|203053.2|203081.5|203031.5|203103.2|203053.2|203081.5|203031.5|23
1732135450000|2024-11-20 20:44:10|203083.4|203033.4|203080.1|203030.1|203083.4|203033.4|203076.9|203026.9|4
1732135460000|2024-11-20 20:44:20|203074.6|203024.6|203079.3|203029.3|203079.7|203029.7|203074.6|203024.6|5
1732135470000|2024-11-20 20:44:30|203077.5|203027.5|203074.7|203024.7|203077.5|203027.5|203071.2|203021.2|6
1732135480000|2024-11-20 20:44:40|203074.3|203024.3|203073.9|203023.9|203074.7|203024.7|203073.9|203023.9|3
1732135490000|2024-11-20 20:44:50|203070.4|203020.4|203073.8|203023.8|203073.8|203023.8|203070.4|203020.4|2
1732135500000|2024-11-20 20:45:00|203075.5|203025.5|203074.4|203024.4|203075.5|203025.5|203073.1|203023.1|4
1732135510000|2024-11-20 20:45:10|203076|203026|203077|203027|203077|203027|203076|203026|2
1732135520000|2024-11-20 20:45:20|203074.6|203024.6|203057.1|203007.1|203074.6|203024.6|203045.8|202995.8|13
1732135530000|2024-11-20 20:45:30|203057.3|203007.3|203051.3|203001.3|203057.3|203007.3|203051.3|203001.3|9
1732135540000|2024-11-20 20:45:40|203052.3|203002.3|203066|203016|203067.8|203017.8|203051.1|203001.1|12
1732135550000|2024-11-20 20:45:50|203068.9|203018.9|203070.5|203020.5|203074.5|203024.5|203065.7|203015.7|14
1732135560000|2024-11-20 20:46:00|203071.8|203021.8|203073.7|203023.7|203073.7|203023.7|203070.2|203020.2|12
1732135570000|2024-11-20 20:46:10|203072.7|203022.7|203073.1|203023.1|203075.9|203025.9|203070.6|203020.6|10
1732135580000|2024-11-20 20:46:20|203076.7|203026.7|203081.9|203031.9|203083.8|203033.8|203076.1|203026.1|7
1732135590000|2024-11-20 20:46:30|203076.1|203026.1|203086.4|203036.4|203087.3|203037.3|203076.1|203026.1|10
1732135600000|2024-11-20 20:46:40|203081.5|203031.5|203093.2|203043.2|203093.2|203043.2|203081.5|203031.5|9
1732135610000|2024-11-20 20:46:50|203100.6|203050.6|203114.1|203064.1|203123.5|203073.5|203100.6|203050.6|9
1732135620000|2024-11-20 20:47:00|203116.3|203066.3|203113.3|203063.3|203117.1|203067.1|203113.3|203063.3|4
1732135630000|2024-11-20 20:47:10|203114.1|203064.1|203110.5|203060.5|203114.1|203064.1|203103.5|203053.5|11
1732135640000|2024-11-20 20:47:20|203111.7|203061.7|203101.8|203051.8|203113|203063|203101.8|203051.8|13
1732135650000|2024-11-20 20:47:30|203100.6|203050.6|203103.6|203053.6|203111.5|203061.5|203100.6|203050.6|15
1732135660000|2024-11-20 20:47:40|203101.2|203051.2|203102.8|203052.8|203110.7|203060.7|203101.2|203051.2|12
1732135670000|2024-11-20 20:47:50|203092.3|203042.3|203120.7|203070.7|203128.2|203078.2|203085.7|203035.7|18
1732135680000|2024-11-20 20:48:00|203123.2|203073.2|203122.3|203072.3|203126.3|203076.3|203121.6|203071.6|11
1732135690000|2024-11-20 20:48:10|203124.1|203074.1|203115.8|203065.8|203124.1|203074.1|203112.4|203062.4|14
1732135700000|2024-11-20 20:48:20|203119.2|203069.2|203114.4|203064.4|203119.4|203069.4|203112.4|203062.4|24
1732135710000|2024-11-20 20:48:30|203117.8|203067.8|203100.4|203050.4|203125|203075|203098.2|203048.2|17
1732135720000|2024-11-20 20:48:40|203098.4|203048.4|203084.4|203034.4|203109.8|203059.8|203084.4|203034.4|27
1732135730000|2024-11-20 20:48:50|203084.1|203034.1|203080.4|203030.4|203089.9|203039.9|203079.7|203029.7|23
1732135740000|2024-11-20 20:49:00|203084.3|203034.3|203084.9|203034.9|203084.9|203034.9|203080.9|203030.9|11
1732135750000|2024-11-20 20:49:10|203087|203037|203081.4|203031.4|203087|203037|203078.5|203028.5|14
1732135760000|2024-11-20 20:49:20|203084.6|203034.6|203103.4|203053.4|203110.4|203060.4|203084.6|203034.6|14
1732135770000|2024-11-20 20:49:30|203100.2|203050.2|203100.2|203050.2|203108.9|203058.9|203099.5|203049.5|23
1732135780000|2024-11-20 20:49:40|203100.3|203050.3|203098.1|203048.1|203104.2|203054.2|203096|203046|26
1732135790000|2024-11-20 20:49:50|203101.2|203051.2|203100.5|203050.5|203104.1|203054.1|203096.4|203046.4|24
1732135800000|2024-11-20 20:50:00|203093|203043|203071.4|203021.4|203093|203043|203068.2|203018.2|27
1732135810000|2024-11-20 20:50:10|203071.7|203021.7|203055|203005|203071.7|203021.7|203050.2|203000.2|25
1732135820000|2024-11-20 20:50:20|203055.6|203005.6|203073.9|203023.9|203074.9|203024.9|203055.6|203005.6|25
1732135830000|2024-11-20 20:50:30|203076.5|203026.5|203169.3|203119.3|203174.4|203124.4|203072.1|203022.1|27
1732135840000|2024-11-20 20:50:40|203174.3|203124.3|203167.4|203117.4|203174.8|203124.8|203165.3|203115.3|15
1732135850000|2024-11-20 20:50:50|203163.8|203113.8|203167.6|203117.6|203167.6|203117.6|203163.1|203113.1|13
1732135860000|2024-11-20 20:51:00|203163.1|203113.1|203203.7|203153.7|203215.5|203165.5|203159.2|203109.2|22
1732135870000|2024-11-20 20:51:10|203203.8|203153.8|203206.4|203156.4|203218.3|203168.3|203198.3|203148.3|17
1732135880000|2024-11-20 20:51:20|203204.1|203154.1|203197.5|203147.5|203204.3|203154.3|203195.5|203145.5|9
1732135890000|2024-11-20 20:51:30|203197.6|203147.6|203192.2|203142.2|203197.6|203147.6|203191.4|203141.4|8
1732135900000|2024-11-20 20:51:40|203188.9|203138.9|203164.8|203114.8|203188.9|203138.9|203155.7|203105.7|20
1732135910000|2024-11-20 20:51:50|203166.2|203116.2|203160.7|203110.7|203166.2|203116.2|203160.1|203110.1|15
1732135920000|2024-11-20 20:52:00|203167.5|203117.5|203161.3|203111.3|203172.3|203122.3|203149.3|203099.3|18
1732135930000|2024-11-20 20:52:10|203162.6|203112.6|203161.5|203111.5|203164.5|203114.5|203159.7|203109.7|6
1732135940000|2024-11-20 20:52:20|203164.1|203114.1|203170.9|203120.9|203176.5|203126.5|203161.1|203111.1|8
1732135950000|2024-11-20 20:52:30|203171.2|203121.2|203167.7|203117.7|203171.2|203121.2|203165.6|203115.6|9
1732135960000|2024-11-20 20:52:40|203169.8|203119.8|203162.6|203112.6|203169.9|203119.9|203158.9|203108.9|15
1732135970000|2024-11-20 20:52:50|203162|203112|203166.5|203116.5|203168.4|203118.4|203162|203112|10
1732135980000|2024-11-20 20:53:00|203168.4|203118.4|203158.2|203108.2|203169.8|203119.8|203158.2|203108.2|18
1732135990000|2024-11-20 20:53:10|203159|203109|203161.8|203111.8|203163.7|203113.7|203156.9|203106.9|14
1732136000000|2024-11-20 20:53:20|203163.7|203113.7|203158.2|203108.2|203163.7|203113.7|203153.5|203103.5|11
1732136010000|2024-11-20 20:53:30|203155.9|203105.9|203164.9|203114.9|203164.9|203114.9|203155.9|203105.9|6
1732136020000|2024-11-20 20:53:40|203167.1|203117.1|203164.8|203114.8|203170.3|203120.3|203164.5|203114.5|18
1732136030000|2024-11-20 20:53:50|203166.2|203116.2|203168.2|203118.2|203168.2|203118.2|203161.9|203111.9|23
1732136040000|2024-11-20 20:54:00|203166.8|203116.8|203172.6|203122.6|203177|203127|203166.4|203116.4|37
1732136050000|2024-11-20 20:54:10|203175.9|203125.9|203178.5|203128.5|203185.7|203135.7|203174.9|203124.9|25
1732136060000|2024-11-20 20:54:20|203178.2|203128.2|203179.3|203129.3|203179.8|203129.8|203175.1|203125.1|11
1732136070000|2024-11-20 20:54:30|203181.9|203131.9|203204.9|203154.9|203208.7|203158.7|203179.3|203129.3|15
1732136080000|2024-11-20 20:54:40|203195.9|203145.9|203201|203151|203210.6|203160.6|203195.9|203145.9|27
1732136090000|2024-11-20 20:54:50|203198.4|203148.4|203197.7|203147.7|203199.7|203149.7|203196.5|203146.5|12
1732136100000|2024-11-20 20:55:00|203211.2|203161.2|203206.3|203156.3|203218.3|203168.3|203197.9|203147.9|17
1732136110000|2024-11-20 20:55:10|203211.6|203161.6|203209.2|203159.2|203216.1|203166.1|203206.2|203156.2|10
1732136120000|2024-11-20 20:55:20|203208.1|203158.1|203197.1|203147.1|203209.7|203159.7|203193.1|203143.1|8
1732136130000|2024-11-20 20:55:30|203194.1|203144.1|203190.9|203140.9|203197.1|203147.1|203189.4|203139.4|18
1732136140000|2024-11-20 20:55:40|203191.6|203141.6|203192.5|203142.5|203194.1|203144.1|203187.1|203137.1|22
1732136150000|2024-11-20 20:55:50|203193.3|203143.3|203178.4|203128.4|203194.3|203144.3|203173.2|203123.2|20
1732136160000|2024-11-20 20:56:00|203186|203136|203208.3|203158.3|203211|203161|203186|203136|19
1732136170000|2024-11-20 20:56:10|203211|203161|203206.8|203156.8|203211|203161|203206.3|203156.3|18
1732136180000|2024-11-20 20:56:20|203208.3|203158.3|203182.7|203132.7|203208.3|203158.3|203178.5|203128.5|15
1732136190000|2024-11-20 20:56:30|203182|203132|203182|203132|203182.7|203132.7|203178.6|203128.6|9
1732136200000|2024-11-20 20:56:40|203175.5|203125.5|203169.8|203119.8|203175.5|203125.5|203169.5|203119.5|8
1732136210000|2024-11-20 20:56:50|203171.9|203121.9|203178.6|203128.6|203180.8|203130.8|203171.4|203121.4|13
1732136220000|2024-11-20 20:57:00|203177.9|203127.9|203178.7|203128.7|203179|203129|203177.9|203127.9|9
1732136230000|2024-11-20 20:57:10|203178.4|203128.4|203192.7|203142.7|203194.1|203144.1|203178.4|203128.4|12
1732136240000|2024-11-20 20:57:20|203194.1|203144.1|203183.3|203133.3|203194.1|203144.1|203173.9|203123.9|10
1732136250000|2024-11-20 20:57:30|203178.9|203128.9|203182.4|203132.4|203182.4|203132.4|203178.9|203128.9|11
1732136260000|2024-11-20 20:57:40|203184|203134|203184.4|203134.4|203190|203140|203182.1|203132.1|16
1732136270000|2024-11-20 20:57:50|203189|203139|203188.6|203138.6|203189|203139|203184.7|203134.7|11
1732136280000|2024-11-20 20:58:00|203179.3|203129.3|203145.5|203095.5|203179.3|203129.3|203120.3|203070.3|31
1732136290000|2024-11-20 20:58:10|203145.1|203095.1|203151.7|203101.7|203156.1|203106.1|203145.1|203095.1|27
1732136300000|2024-11-20 20:58:20|203153.1|203103.1|203154.5|203104.5|203155.8|203105.8|203151.5|203101.5|14
1732136310000|2024-11-20 20:58:30|203152.1|203102.1|203146.7|203096.7|203156|203106|203146.7|203096.7|15
1732136320000|2024-11-20 20:58:40|203146.9|203096.9|203145.1|203095.1|203149.8|203099.8|203141.5|203091.5|13
1732136330000|2024-11-20 20:58:50|203145|203095|203149.6|203099.6|203153.5|203103.5|203145|203095|17
1732136340000|2024-11-20 20:59:00|203150.1|203100.1|203152.3|203102.3|203156.8|203106.8|203149.5|203099.5|22
1732136350000|2024-11-20 20:59:10|203153.4|203103.4|203153.1|203103.1|203154.9|203104.9|203149|203099|17
1732136360000|2024-11-20 20:59:20|203152.6|203102.6|203145.6|203095.6|203156.8|203106.8|203145.5|203095.5|22
1732136370000|2024-11-20 20:59:30|203145.3|203095.3|203148.1|203098.1|203151.3|203101.3|203143.7|203093.7|21
1732136380000|2024-11-20 20:59:40|203152.4|203102.4|203155|203105|203157.9|203107.9|203147.4|203097.4|22
1732136390000|2024-11-20 20:59:50|203157|203107|203149.3|203099.3|203158.9|203108.9|203147.5|203097.5|28
1732136400000|2024-11-20 21:00:00|203153|203103|203210.9|203160.9|203215.8|203160.9|203149.5|203099.5|33
1732136410000|2024-11-20 21:00:10|203209.8|203159.8|203183.5|203133.5|203209.8|203159.8|203181.7|203131.7|14
1732136420000|2024-11-20 21:00:20|203185.7|203135.7|203183.4|203133.4|203185.7|203135.7|203178.8|203128.8|17
1732136430000|2024-11-20 21:00:30|203180.9|203130.9|203208|203118|203208.8|203134.9|203176|203109.5|32
1732136440000|2024-11-20 21:00:40|203196.5|203106.5|203197.5|203107.5|203198|203108|203190.5|203100.5|35
1732136450000|2024-11-20 21:00:50|203194|203104|203196.2|203106.2|203203.7|203113.7|203191.8|203101.8|26
1732136460000|2024-11-20 21:01:00|203196.6|203106.6|203182.7|203132.7|203196.6|203132.7|203173.8|203106.6|25
1732136470000|2024-11-20 21:01:10|203179.7|203129.7|203192.5|203102.5|203194.3|203129.7|203169.1|203098.5|33
1732136480000|2024-11-20 21:01:20|203190.8|203100.8|203177.3|203127.3|203193.3|203132.3|203172.9|203097.8|29
1732136490000|2024-11-20 21:01:30|203182.3|203132.3|203180.2|203130.2|203183.3|203133.3|203177.7|203127.7|16
1732136500000|2024-11-20 21:01:40|203167.7|203117.7|203136.2|203086.2|203167.7|203117.7|203134.2|203084.2|6
1732136510000|2024-11-20 21:01:50|203134.8|203084.8|203134.8|203084.8|203134.8|203084.8|203134.8|203084.8|1
1732136520000|2024-11-20 21:02:00|203136.6|203086.6|203136.4|203086.4|203136.6|203086.6|203133.1|203083.1|9
1732136530000|2024-11-20 21:02:10|203137.9|203087.9|203137.4|203087.4|203138.6|203088.6|203133.9|203083.9|11
1732136540000|2024-11-20 21:02:20|203135.1|203085.1|203135.1|203085.1|203137.4|203087.4|203135.1|203085.1|3
1732136550000|2024-11-20 21:02:30|203136.3|203086.3|203134.1|203084.1|203137.1|203087.1|203133.6|203083.6|8
1732136560000|2024-11-20 21:02:40|203137.1|203087.1|203171.8|203121.8|203175.3|203125.3|203134|203084|20
1732136570000|2024-11-20 21:02:50|203171.6|203121.6|203164.4|203114.4|203175.2|203125.2|203158.4|203108.4|38
1732136580000|2024-11-20 21:03:00|203167.3|203117.3|203145.7|203095.7|203174.2|203124.2|203145.7|203095.7|16
1732136590000|2024-11-20 21:03:10|203143.1|203093.1|203145|203095|203153.2|203103.2|203140.5|203090.5|13
1732136600000|2024-11-20 21:03:20|203145.2|203095.2|203146.8|203096.8|203150.5|203100.5|203145.2|203095.2|6
1732136610000|2024-11-20 21:03:30|203147.1|203097.1|203148.3|203098.3|203158.9|203108.9|203146.2|203096.2|13
1732136620000|2024-11-20 21:03:40|203154|203104|203151.5|203101.5|203156.4|203106.4|203145.7|203095.7|12
1732136630000|2024-11-20 21:03:50|203152.2|203102.2|203149.4|203099.4|203158.4|203108.4|203149.2|203099.2|8
1732136640000|2024-11-20 21:04:00|203155.8|203105.8|203154.2|203104.2|203156.8|203106.8|203146.2|203096.2|33
1732136650000|2024-11-20 21:04:10|203154|203104|203152|203102|203154.1|203104.1|203152|203102|6
1732136660000|2024-11-20 21:04:20|203150.2|203100.2|203146.1|203096.1|203156.6|203106.6|203146.1|203096.1|16
1732136670000|2024-11-20 21:04:30|203148|203098|203152.8|203102.8|203158|203108|203148|203098|8
1732136680000|2024-11-20 21:04:40|203151.1|203101.1|203154.3|203104.3|203158.1|203108.1|203150.4|203100.4|21
1732136690000|2024-11-20 21:04:50|203153.6|203103.6|203146.8|203096.8|203158.9|203108.9|203146.8|203096.8|7
1732136700000|2024-11-20 21:05:00|203144.8|203094.8|203148.1|203098.1|203148.7|203098.7|203144.8|203094.8|8
1732136710000|2024-11-20 21:05:10|203150.1|203100.1|203146.7|203096.7|203150.1|203100.1|203143.5|203093.5|7
1732136720000|2024-11-20 21:05:20|203145.3|203095.3|203145.5|203095.5|203153|203103|203141.8|203091.8|6
1732136730000|2024-11-20 21:05:30|203143.5|203093.5|203143.5|203093.5|203143.5|203093.5|203143.5|203093.5|1
1732136740000|2024-11-20 21:05:40|203143.3|203093.3|203142|203092|203143.7|203093.7|203136.8|203086.8|15
1732136750000|2024-11-20 21:05:50|203139.1|203089.1|203143.1|203093.1|203145.4|203095.4|203136.8|203086.8|22
1732136760000|2024-11-20 21:06:00|203139|203089|203140.1|203090.1|203142.8|203092.8|203136.2|203086.2|17
1732136770000|2024-11-20 21:06:10|203143|203093|203140.4|203090.4|203143.3|203093.3|203137.9|203087.9|12
1732136780000|2024-11-20 21:06:20|203141.4|203091.4|203140.2|203090.2|203144.3|203094.3|203137.3|203087.3|11
1732136790000|2024-11-20 21:06:30|203138.4|203088.4|203141.2|203091.2|203145.3|203095.3|203137.5|203087.5|15
1732136800000|2024-11-20 21:06:40|203139.8|203089.8|203141.5|203091.5|203141.5|203091.5|203139.8|203089.8|3
1732136810000|2024-11-20 21:06:50|203142.6|203092.6|203141.7|203091.7|203142.6|203092.6|203139.2|203089.2|12
1732136820000|2024-11-20 21:07:00|203139.7|203089.7|203139.3|203089.3|203145.5|203095.5|203137.6|203087.6|12
1732136830000|2024-11-20 21:07:10|203141.9|203091.9|203140.3|203090.3|203143|203093|203137.9|203087.9|6
1732136840000|2024-11-20 21:07:20|203143|203093|203142.3|203092.3|203143|203093|203140|203090|3
1732136850000|2024-11-20 21:07:30|203139.8|203089.8|203139|203089|203141.5|203091.5|203136.7|203086.7|9
1732136860000|2024-11-20 21:07:40|203139.5|203089.5|203139.1|203089.1|203142.5|203092.5|203136.7|203086.7|10
1732136870000|2024-11-20 21:07:50|203140.9|203090.9|203139.5|203089.5|203141.9|203091.9|203137.1|203087.1|11
1732136880000|2024-11-20 21:08:00|203140|203090|203138.5|203088.5|203142.4|203092.4|203136.2|203086.2|7
1732136890000|2024-11-20 21:08:10|203136.2|203086.2|203141.7|203091.7|203143.8|203093.8|203136.2|203086.2|15
1732136900000|2024-11-20 21:08:20|203140|203090|203140|203090|203140|203090|203133.1|203083.1|5
1732136910000|2024-11-20 21:08:30|203137.9|203087.9|203137.2|203087.2|203137.9|203087.9|203130.7|203080.7|6
1732136920000|2024-11-20 21:08:40|203138|203088|203136.3|203086.3|203141.9|203091.9|203136.3|203086.3|10
1732136930000|2024-11-20 21:08:50|203137.3|203087.3|203139.6|203089.6|203141.3|203091.3|203137.1|203087.1|11
1732136940000|2024-11-20 21:09:00|203142.3|203092.3|203137.8|203087.8|203142.3|203092.3|203137.8|203087.8|5
1732136950000|2024-11-20 21:09:10|203140.2|203090.2|203139|203089|203140.3|203090.3|203139|203089|4
1732136960000|2024-11-20 21:09:20|203141|203091|203137|203087|203142.6|203092.6|203131.9|203081.9|9
1732136970000|2024-11-20 21:09:30|203139.5|203089.5|203140.4|203090.4|203144.1|203094.1|203137.3|203087.3|9
1732136980000|2024-11-20 21:09:40|203141.8|203091.8|203138.5|203088.5|203141.8|203091.8|203133.4|203083.4|4
1732136990000|2024-11-20 21:09:50|203139.9|203089.9|203131.7|203081.7|203142.4|203092.4|203129.6|203079.6|12
1732137000000|2024-11-20 21:10:00|203138.1|203088.1|203137.8|203087.8|203138.1|203088.1|203129.8|203079.8|11
1732137010000|2024-11-20 21:10:10|203137.7|203087.7|203140|203090|203140|203090|203137.4|203087.4|4
1732137020000|2024-11-20 21:10:20|203136|203086|203142.5|203092.5|203142.5|203092.5|203133.5|203083.5|14
1732137030000|2024-11-20 21:10:30|203139.3|203089.3|203139.3|203089.3|203139.3|203089.3|203137.5|203087.5|3
1732137040000|2024-11-20 21:10:40|203135.9|203085.9|203140.6|203090.6|203140.6|203090.6|203135.9|203085.9|3
1732137050000|2024-11-20 21:10:50|203139.3|203089.3|203141.6|203091.6|203141.6|203091.6|203138.8|203088.8|5
1732137060000|2024-11-20 21:11:00|203141.9|203091.9|203141.3|203091.3|203141.9|203091.9|203140.4|203090.4|5
1732137070000|2024-11-20 21:11:10|203139.4|203089.4|203139.3|203089.3|203140.4|203090.4|203138.3|203088.3|8
1732137080000|2024-11-20 21:11:20|203141.4|203091.4|203143.4|203093.4|203143.4|203093.4|203138.9|203088.9|5
1732137090000|2024-11-20 21:11:30|203144.4|203094.4|203142.3|203092.3|203144.4|203094.4|203139.2|203089.2|5
1732137100000|2024-11-20 21:11:40|203143.9|203093.9|203142.7|203092.7|203143.9|203093.9|203140.7|203090.7|4
1732137110000|2024-11-20 21:11:50|203144.5|203094.5|203140.9|203090.9|203144.5|203094.5|203136.5|203086.5|6
1732137120000|2024-11-20 21:12:00|203143.7|203093.7|203142|203092|203143.7|203093.7|203142|203092|2
1732137130000|2024-11-20 21:12:10|203144.4|203094.4|203141.2|203091.2|203144.4|203094.4|203140.5|203090.5|7
1732137140000|2024-11-20 21:12:20|203143|203093|203145.7|203095.7|203145.7|203095.7|203132.7|203082.7|9
1732137150000|2024-11-20 21:12:30|203143.2|203093.2|203133.8|203083.8|203143.2|203093.2|203133.8|203083.8|5
1732137160000|2024-11-20 21:12:40|203134.8|203084.8|203129.3|203079.3|203138.8|203088.8|203128|203078|8
1732137170000|2024-11-20 21:12:50|203130.3|203080.3|203131|203081|203138.3|203088.3|203130.3|203080.3|8
1732137180000|2024-11-20 21:13:00|203130.5|203080.5|203093.2|203043.2|203130.5|203080.5|203087|203037|18
1732137190000|2024-11-20 21:13:10|203092.5|203042.5|203094.9|203044.9|203095.2|203045.2|203091.7|203041.7|9
1732137200000|2024-11-20 21:13:20|203091.2|203041.2|203091.7|203041.7|203094.2|203044.2|203090.7|203040.7|7
1732137210000|2024-11-20 21:13:30|203092.7|203042.7|203093.9|203043.9|203093.9|203043.9|203090.4|203040.4|9
1732137220000|2024-11-20 21:13:40|203092.5|203042.5|203069.8|203019.8|203092.5|203042.5|203056.5|203006.5|17
1732137230000|2024-11-20 21:13:50|203065.5|203015.5|203077.3|203027.3|203077.3|203027.3|203059|203009|29
1732137240000|2024-11-20 21:14:00|203075.7|203025.7|203073.2|203023.2|203075.7|203025.7|203073.2|203023.2|3
1732137250000|2024-11-20 21:14:10|203070.8|203020.8|203103.8|203053.8|203103.8|203053.8|203070.8|203020.8|12
1732137260000|2024-11-20 21:14:20|203099.1|203049.1|203104.3|203054.3|203104.8|203054.8|203096.5|203046.5|13
1732137270000|2024-11-20 21:14:30|203103.5|203053.5|203104.5|203054.5|203107.3|203057.3|203103.5|203053.5|5
1732137280000|2024-11-20 21:14:40|203103.3|203053.3|203101.8|203051.8|203103.8|203053.8|203100.7|203050.7|6
1732137290000|2024-11-20 21:14:50|203102.3|203052.3|203130.3|203040.3|203130.8|203057|203101.8|203035.5|19
1732137300000|2024-11-20 21:15:00|203125.5|203035.5|203120|203030|203128.7|203038.7|203119|203029|15
1732137310000|2024-11-20 21:15:10|203119.8|203029.8|203120.5|203030.5|203126.5|203036.5|203118.5|203028.5|8
1732137320000|2024-11-20 21:15:20|203122|203032|203123.3|203033.3|203123.5|203033.5|203120.3|203030.3|6
1732137330000|2024-11-20 21:15:30|203124.3|203034.3|203122.5|203032.5|203125.8|203035.8|203122.5|203032.5|4
1732137340000|2024-11-20 21:15:40|203123|203033|203130|203040|203130|203040|203123|203033|2
1732137350000|2024-11-20 21:15:50|203128.3|203038.3|203116.5|203026.5|203128.3|203038.3|203116.5|203026.5|2
1732137360000|2024-11-20 21:16:00|203118|203028|203094|203044|203118|203051|203089.8|203028|13
1732137370000|2024-11-20 21:16:10|203095.5|203045.5|203092.2|203042.2|203095.5|203045.5|203090|203040|10
1732137380000|2024-11-20 21:16:20|203091.9|203041.9|203091.4|203041.4|203093.9|203043.9|203090|203040|10
1732137390000|2024-11-20 21:16:30|203094.7|203044.7|203090.3|203040.3|203100.6|203050.6|203088.8|203038.8|18
1732137400000|2024-11-20 21:16:40|203091.5|203041.5|203091|203041|203092.8|203042.8|203090.8|203040.8|9
1732137410000|2024-11-20 21:16:50|203093.5|203043.5|203085.5|203035.5|203099|203049|203079.5|203029.5|14
1732137420000|2024-11-20 21:17:00|203083.2|203033.2|203084.5|203034.5|203090.8|203040.8|203082.9|203032.9|21
1732137430000|2024-11-20 21:17:10|203084.2|203034.2|203080.2|203030.2|203084.2|203034.2|203080.2|203030.2|8
1732137440000|2024-11-20 21:17:20|203080.4|203030.4|203082.5|203032.5|203082.5|203032.5|203080.4|203030.4|6
1732137450000|2024-11-20 21:17:30|203081.9|203031.9|203085|203035|203086.5|203036.5|203081.9|203031.9|17
1732137460000|2024-11-20 21:17:40|203084.9|203034.9|203083.5|203033.5|203085.4|203035.4|203082.9|203032.9|6
1732137470000|2024-11-20 21:17:50|203082|203032|203082.5|203032.5|203082.5|203032.5|203082|203032|3
1732137480000|2024-11-20 21:18:00|203081.5|203031.5|203081.8|203031.8|203081.8|203031.8|203081.5|203031.5|2
1732137490000|2024-11-20 21:18:10|203083.8|203033.8|203085.5|203035.5|203087.8|203037.8|203083.8|203033.8|17
1732137500000|2024-11-20 21:18:20|203085.3|203035.3|203082.8|203032.8|203085.3|203035.3|203082.8|203032.8|12
1732137520000|2024-11-20 21:18:40|203083.8|203033.8|203083.8|203033.8|203083.8|203033.8|203082.8|203032.8|4
1732137530000|2024-11-20 21:18:50|203083.5|203033.5|203085|203035|203085|203035|203080|203030|6
1732137540000|2024-11-20 21:19:00|203083.3|203033.3|203086.3|203036.3|203090.5|203040.5|203083.3|203033.3|13
1732137550000|2024-11-20 21:19:10|203086|203036|203084.5|203034.5|203087.3|203037.3|203083.5|203033.5|23
1732137560000|2024-11-20 21:19:20|203084.7|203034.7|203084.5|203034.5|203086.5|203036.5|203084|203034|7
1732137570000|2024-11-20 21:19:30|203084.3|203034.3|203078|203028|203087.8|203037.8|203078|203028|18
1732137580000|2024-11-20 21:19:40|203079.7|203029.7|203079|203029|203080.5|203030.5|203078|203028|14
1732137590000|2024-11-20 21:19:50|203080.8|203030.8|203117|203027|203119.9|203033.2|203080.8|203009.7|14
1732137600000|2024-11-20 21:20:00|203116.4|203026.4|203110.3|203020.3|203116.4|203026.4|203108.5|203018.5|4
1732137610000|2024-11-20 21:20:10|203112.5|203022.5|203098.2|203048.2|203112.5|203059.5|203098.2|203013.4|23
1732137620000|2024-11-20 21:20:20|203098.3|203048.3|203096.8|203046.8|203117.2|203049.5|203095|203022|25
1732137630000|2024-11-20 21:20:30|203095.3|203045.3|203141.4|203051.4|203143.2|203072.4|203094.5|203044.5|24
1732137640000|2024-11-20 21:20:40|203142.2|203052.2|203135.2|203085.2|203152.3|203102.3|203135.2|203052.2|23
1732137650000|2024-11-20 21:20:50|203134.5|203084.5|203121|203071|203135.5|203085.5|203119.5|203069.5|20
1732137660000|2024-11-20 21:21:00|203120.9|203070.9|203129.3|203079.3|203131.5|203081.5|203119|203069|25
1732137670000|2024-11-20 21:21:10|203129.8|203079.8|203127.6|203077.6|203131|203081|203122.4|203072.4|23
1732137680000|2024-11-20 21:21:20|203127.4|203077.4|203123.1|203073.1|203134|203084|203122.5|203072.5|21
1732137690000|2024-11-20 21:21:30|203125.6|203075.6|203127.5|203077.5|203128.1|203078.1|203122.8|203072.8|33
1732137700000|2024-11-20 21:21:40|203124|203074|203124.5|203074.5|203126|203076|203120.4|203070.4|18
1732137710000|2024-11-20 21:21:50|203123.7|203073.7|203123.6|203073.6|203124.7|203074.7|203121.2|203071.2|32
1732137720000|2024-11-20 21:22:00|203123.8|203073.8|203124|203074|203127.2|203077.2|203119.5|203069.5|31
1732137730000|2024-11-20 21:22:10|203122.5|203072.5|203107.5|203057.5|203133.7|203083.7|203106.3|203056.3|14
1732137740000|2024-11-20 21:22:20|203108.6|203058.6|203102.9|203052.9|203108.6|203058.6|203101.1|203051.1|6
1732137750000|2024-11-20 21:22:30|203101.7|203051.7|203094.6|203044.6|203102.5|203052.5|203094.6|203044.6|4
1732137760000|2024-11-20 21:22:40|203093.6|203043.6|203098.7|203048.7|203100.2|203050.2|203089.3|203039.3|6
1732137770000|2024-11-20 21:22:50|203095.4|203045.4|203096.7|203046.7|203096.7|203046.7|203091.7|203041.7|4
1732137780000|2024-11-20 21:23:00|203094.8|203044.8|203094.9|203044.9|203094.9|203044.9|203090.9|203040.9|6
1732137790000|2024-11-20 21:23:10|203092.9|203042.9|203093.3|203043.3|203093.3|203043.3|203089.7|203039.7|4
1732137800000|2024-11-20 21:23:20|203095.2|203045.2|203061.8|203011.8|203095.2|203045.2|203055.9|203005.9|5
1732137810000|2024-11-20 21:23:30|203059.8|203009.8|203062.8|203012.8|203062.9|203012.9|203054.8|203004.8|6
1732137820000|2024-11-20 21:23:40|203064|203014|203067.7|203017.7|203072.3|203022.3|203047.4|202997.4|22
1732137830000|2024-11-20 21:23:50|203062.3|203012.3|203068.2|203018.2|203069.5|203019.5|203058.1|203008.1|30
1732137840000|2024-11-20 21:24:00|203066.3|203016.3|203065.7|203015.7|203068.1|203018.1|203054.9|203004.9|30
1732137850000|2024-11-20 21:24:10|203064.3|203014.3|203067.1|203017.1|203069.3|203019.3|203063.8|203013.8|32
1732137860000|2024-11-20 21:24:20|203067.8|203017.8|202989.6|202939.6|203067.8|203017.8|202985.3|202935.3|26
1732137870000|2024-11-20 21:24:30|202987.3|202937.3|202979.8|202929.8|202990|202940|202979.8|202929.8|11
1732137880000|2024-11-20 21:24:40|202983.3|202933.3|202976.6|202926.6|202985.3|202935.3|202976.6|202926.6|8
1732137890000|2024-11-20 21:24:50|202979.7|202929.7|202979|202929|202981|202931|202979|202929|3
1732137900000|2024-11-20 21:25:00|202985|202935|203017|202927|203018.5|202935|202980.1|202917.8|15
1732137910000|2024-11-20 21:25:10|203014.3|202924.3|203016.4|202926.4|203017|202927|203006.3|202916.3|16
1732137920000|2024-11-20 21:25:20|203016.7|202926.7|203012|202922|203016.7|202926.7|203005.8|202915.8|22
1732137930000|2024-11-20 21:25:30|203012.3|202922.3|203013.3|202923.3|203016.5|202926.5|203011.2|202921.2|12
1732137940000|2024-11-20 21:25:40|203013.5|202923.5|202998.7|202908.7|203016.5|202926.5|202998.7|202908.7|17
1732137950000|2024-11-20 21:25:50|203003|202913|202971.7|202881.7|203003|202913|202967.3|202877.3|15
1732137960000|2024-11-20 21:26:00|202970.9|202880.9|202970.8|202880.8|202976.7|202886.7|202968.4|202878.4|5
1732137970000|2024-11-20 21:26:10|202978.3|202888.3|202971.7|202881.7|202978.3|202888.3|202971.7|202881.7|2
1732138000000|2024-11-20 21:26:40|202964|202874|202940.5|202850.5|202964|202874|202939.3|202849.3|32
1732138010000|2024-11-20 21:26:50|202932.7|202842.7|202909.4|202819.4|202933.4|202843.4|202909.4|202819.4|16
1732138020000|2024-11-20 21:27:00|202914|202824|202910.2|202820.2|202914|202824|202910.2|202820.2|2
1732138030000|2024-11-20 21:27:10|202903.2|202813.2|202880.1|202790.1|202903.2|202813.2|202875.6|202785.6|5
1732138040000|2024-11-20 21:27:20|202874.7|202784.7|202841.2|202751.2|202874.7|202784.7|202836.9|202746.9|13
1732138050000|2024-11-20 21:27:30|202839|202749|202841.2|202751.2|202841.2|202751.2|202839|202749|2
1732138060000|2024-11-20 21:27:40|202838.1|202748.1|202832.7|202742.7|202841.2|202751.2|202829.6|202739.6|17
1732138070000|2024-11-20 21:27:50|202830.7|202740.7|202813.6|202723.6|202833.6|202743.6|202802.4|202712.4|20
1732138080000|2024-11-20 21:28:00|202802.7|202712.7|202794.8|202704.8|202808.4|202718.4|202788.8|202698.8|11
1732138090000|2024-11-20 21:28:10|202797.8|202707.8|202740.3|202650.3|202797.8|202707.8|202733.6|202643.6|17
1732138100000|2024-11-20 21:28:20|202738|202648|202721.6|202631.6|202742.1|202652.1|202716.4|202626.4|13
1732138120000|2024-11-20 21:28:40|202717.7|202627.7|202728.2|202638.2|202748.8|202658.8|202717.7|202627.7|14
1732138130000|2024-11-20 21:28:50|202728.3|202638.3|202752.4|202662.4|202753.6|202663.6|202728.2|202638.2|19
1732138140000|2024-11-20 21:29:00|202752.6|202662.6|202738.6|202688.6|202758.1|202697.1|202731.2|202662.2|11
1732138150000|2024-11-20 21:29:10|202741|202691|202774.8|202724.8|202789.5|202739.5|202734.9|202684.9|19
1732138160000|2024-11-20 21:29:20|202786.1|202736.1|202789|202739|202793.8|202743.8|202772.7|202722.7|31
1732138170000|2024-11-20 21:29:30|202778.8|202728.8|202799.3|202749.3|202803|202753|202778.8|202728.8|27
1732138180000|2024-11-20 21:29:40|202793.9|202743.9|202796.3|202746.3|202801.7|202751.7|202786|202736|29
1732138190000|2024-11-20 21:29:50|202794.7|202744.7|202797.1|202747.1|202801.4|202751.4|202792.5|202742.5|25
1732138200000|2024-11-20 21:30:00|202790.8|202740.8|202807.3|202757.3|202807.3|202757.3|202784.9|202734.9|24
1732138210000|2024-11-20 21:30:10|202812.6|202762.6|202893.9|202803.9|202903.4|202813.4|202812.6|202762.6|21
1732138220000|2024-11-20 21:30:20|202894|202804|202888.2|202838.2|202904.1|202840.1|202874.4|202804|18
1732138230000|2024-11-20 21:30:30|202887.4|202837.4|202870|202820|202890.2|202840.2|202862.5|202812.5|21
1732138240000|2024-11-20 21:30:40|202864.8|202814.8|202846.3|202796.3|202871.2|202821.2|202843.1|202793.1|18
1732138250000|2024-11-20 21:30:50|202841.7|202791.7|202849.6|202799.6|202850.1|202800.1|202841.7|202791.7|9
1732138260000|2024-11-20 21:31:00|202845.9|202795.9|202836.2|202786.2|202846.1|202796.1|202836.2|202786.2|16
1732138270000|2024-11-20 21:31:10|202839.9|202789.9|202845.7|202795.7|202848.9|202798.9|202833.2|202783.2|15
1732138280000|2024-11-20 21:31:20|202839.7|202789.7|202846.7|202796.7|202853.9|202803.9|202838|202788|15
1732138290000|2024-11-20 21:31:30|202849.9|202799.9|202830.9|202780.9|202856.8|202799.9|202822.5|202766.8|19
1732138300000|2024-11-20 21:31:40|202833.2|202783.2|202835.2|202785.2|202841.8|202791.8|202828.8|202778.8|21
1732138310000|2024-11-20 21:31:50|202835|202785|202835.9|202785.9|202850.4|202800.4|202835|202785|9
1732138320000|2024-11-20 21:32:00|202839.6|202789.6|202840.3|202790.3|202851.7|202801.7|202836.8|202786.8|12
1732138330000|2024-11-20 21:32:10|202833.6|202783.6|202858.3|202768.3|202864.9|202785.8|202822.6|202757.4|23
1732138340000|2024-11-20 21:32:20|202861.5|202771.5|202824.1|202774.1|202861.5|202801.3|202810.4|202760.4|22
1732138350000|2024-11-20 21:32:30|202815.5|202765.5|202822.2|202772.2|202839.2|202786.8|202811.1|202741|15
1732138360000|2024-11-20 21:32:40|202817.2|202767.2|202816.2|202766.2|202821.4|202771.4|202805.9|202755.9|19
1732138370000|2024-11-20 21:32:50|202811|202761|202820.5|202770.5|202822.6|202772.6|202810.6|202760.6|22
1732138380000|2024-11-20 21:33:00|202816.9|202766.9|202819|202769|202819.4|202769.4|202813.3|202763.3|10
1732138390000|2024-11-20 21:33:10|202820.4|202770.4|202817.3|202767.3|202822.8|202772.8|202817.3|202767.3|10
1732138400000|2024-11-20 21:33:20|202816.1|202766.1|202817.7|202767.7|202820.6|202770.6|202812|202762|13
1732138410000|2024-11-20 21:33:30|202817.4|202767.4|202813.1|202763.1|202825.2|202775.2|202813.1|202763.1|20
1732138420000|2024-11-20 21:33:40|202817.1|202767.1|202818.1|202768.1|202840.9|202790.9|202814.9|202764.9|17
1732138430000|2024-11-20 21:33:50|202815.2|202765.2|202849.2|202759.2|202852|202772.4|202814.7|202754.1|18
1732138440000|2024-11-20 21:34:00|202853|202763|202827.9|202777.9|202853|202784.5|202825.2|202755.6|15
1732138450000|2024-11-20 21:34:10|202818.9|202768.9|202829.6|202779.6|202829.6|202779.6|202818.9|202768.9|5
1732138460000|2024-11-20 21:34:20|202828.1|202778.1|202848.2|202758.2|202848.2|202778.1|202821.1|202758.2|3
1732138470000|2024-11-20 21:34:30|202844.5|202754.5|202829.1|202779.1|202860.5|202779.1|202821.7|202752.7|12
1732138480000|2024-11-20 21:34:40|202822.6|202772.6|202843.8|202753.8|202848.2|202772.6|202822.6|202751.5|17
1732138490000|2024-11-20 21:34:50|202844.9|202754.9|202848|202758|202848.9|202758.9|202842.2|202752.2|7
1732138500000|2024-11-20 21:35:00|202849|202759|202847.8|202757.8|202852.1|202762.1|202842.8|202752.8|24
1732138510000|2024-11-20 21:35:10|202855.3|202765.3|202850|202760|202855.3|202765.3|202839.6|202749.6|29
1732138520000|2024-11-20 21:35:20|202839.5|202749.5|202823|202773|202853.9|202782.7|202820.2|202749.5|30
1732138530000|2024-11-20 21:35:30|202825.8|202775.8|202825.3|202775.3|202830|202780|202822.4|202772.4|22
1732138540000|2024-11-20 21:35:40|202824.9|202774.9|202831.5|202781.5|202831.5|202781.5|202821.7|202771.7|16
1732138550000|2024-11-20 21:35:50|202829.7|202779.7|202852|202762|202857|202786.5|202825.3|202758.3|23
1732138560000|2024-11-20 21:36:00|202853.5|202763.5|202835.7|202785.7|202856.5|202789.6|202824.7|202758.8|20
1732138570000|2024-11-20 21:36:10|202834.3|202784.3|202828.7|202778.7|202835.2|202785.2|202828.7|202778.7|4
1732138580000|2024-11-20 21:36:20|202831.1|202781.1|202832.9|202782.9|202838|202788|202827.9|202777.9|9
1732138590000|2024-11-20 21:36:30|202834.2|202784.2|202866.3|202816.3|202878.6|202828.6|202834.2|202784.2|7
1732138600000|2024-11-20 21:36:40|202868.2|202818.2|202866.1|202816.1|202868.2|202818.2|202863.6|202813.6|11
1732138610000|2024-11-20 21:36:50|202866.5|202816.5|202865.1|202815.1|202868.6|202818.6|202863.1|202813.1|8
1732138620000|2024-11-20 21:37:00|202869|202819|202871.9|202821.9|202871.9|202821.9|202864.8|202814.8|4
1732138630000|2024-11-20 21:37:10|202868.9|202818.9|202866.4|202816.4|202868.9|202818.9|202863.1|202813.1|9
1732138640000|2024-11-20 21:37:20|202865.4|202815.4|202864.4|202814.4|202867.8|202817.8|202863.3|202813.3|8
1732138650000|2024-11-20 21:37:30|202865.2|202815.2|202863.9|202813.9|202871.2|202821.2|202858.7|202808.7|15
1732138660000|2024-11-20 21:37:40|202861.3|202811.3|202865.4|202815.4|202868.6|202818.6|202856.6|202806.6|16
1732138670000|2024-11-20 21:37:50|202863|202813|202863.2|202813.2|202863.2|202813.2|202861.1|202811.1|3
1732138680000|2024-11-20 21:38:00|202861|202811|202855.3|202805.3|202861|202811|202853.5|202803.5|3
1732138690000|2024-11-20 21:38:10|202859.9|202809.9|202861.7|202811.7|202868|202818|202859.9|202809.9|3
1732138700000|2024-11-20 21:38:20|202858.3|202808.3|202856.6|202806.6|202858.3|202808.3|202856.6|202806.6|2
1732138710000|2024-11-20 21:38:30|202859.2|202809.2|202851.3|202801.3|202866.3|202816.3|202847.4|202797.4|21
1732138720000|2024-11-20 21:38:40|202852.2|202802.2|202853.7|202803.7|202854.4|202804.4|202844.7|202794.7|16
1732138730000|2024-11-20 21:38:50|202850.4|202800.4|202850.6|202800.6|202854.2|202804.2|202846.2|202796.2|14
1732138740000|2024-11-20 21:39:00|202848.2|202798.2|202853.7|202803.7|202853.7|202803.7|202846|202796|10
1732138750000|2024-11-20 21:39:10|202850.1|202800.1|202853.5|202803.5|202854.3|202804.3|202844.4|202794.4|16
1732138760000|2024-11-20 21:39:20|202856.2|202806.2|202851.1|202801.1|202856.2|202806.2|202847.5|202797.5|4
1732138770000|2024-11-20 21:39:30|202853.3|202803.3|202851.3|202801.3|202855.7|202805.7|202846.5|202796.5|19
1732138780000|2024-11-20 21:39:40|202853.7|202803.7|202853.7|202803.7|202853.7|202803.7|202853.7|202803.7|1
1732138790000|2024-11-20 21:39:50|202852|202802|202827.3|202777.3|202852|202802|202820.6|202770.6|18
1732138800000|2024-11-20 21:40:00|202827.1|202777.1|202827.8|202777.8|202831.9|202781.9|202826|202776|7
1732138810000|2024-11-20 21:40:10|202831.3|202781.3|202819.2|202729.2|202831.3|202781.3|202791.1|202725.9|15
1732138820000|2024-11-20 21:40:20|202819.7|202729.7|202833.8|202783.8|202837.9|202787.9|202813.3|202723.3|14
1732138830000|2024-11-20 21:40:30|202829.8|202779.8|202829.8|202779.8|202829.8|202779.8|202829.8|202779.8|1
1732138840000|2024-11-20 21:40:40|202826.8|202776.8|202825.2|202775.2|202834.1|202784.1|202825.2|202775.2|11
1732138850000|2024-11-20 21:40:50|202832.1|202782.1|202832.7|202782.7|202833.9|202783.9|202824.4|202774.4|9
1732138860000|2024-11-20 21:41:00|202829.1|202779.1|202826.7|202776.7|202831.7|202781.7|202824.4|202774.4|7
1732138870000|2024-11-20 21:41:10|202830.6|202780.6|202830.6|202780.6|202830.6|202780.6|202830.6|202780.6|1
1732138880000|2024-11-20 21:41:20|202826.3|202776.3|202823.7|202773.7|202829.5|202779.5|202822.4|202772.4|30
1732138890000|2024-11-20 21:41:30|202821.2|202771.2|202829.3|202779.3|202830.2|202780.2|202821.2|202771.2|22
1732138900000|2024-11-20 21:41:40|202826.1|202776.1|202842|202752|202843.7|202776.1|202816.6|202748.7|22
1732138910000|2024-11-20 21:41:50|202840.7|202750.7|202839.6|202749.6|202844.8|202754.8|202839.1|202749.1|19
1732138920000|2024-11-20 21:42:00|202843|202753|202837|202747|202843|202753|202837|202747|7
1732138930000|2024-11-20 21:42:10|202839.7|202749.7|202839.7|202749.7|202841.2|202751.2|202836.8|202746.8|7
1732138940000|2024-11-20 21:42:20|202843.2|202753.2|202842.5|202752.5|202843.6|202753.6|202837.6|202747.6|11
1732138950000|2024-11-20 21:42:30|202843.2|202753.2|202850.7|202760.7|202857.1|202767.1|202835.6|202745.6|11
1732138960000|2024-11-20 21:42:40|202848.1|202758.1|202854.4|202764.4|202854.6|202764.6|202844.9|202754.9|15
1732138970000|2024-11-20 21:42:50|202846.6|202756.6|202849.8|202759.8|202850.8|202760.8|202843.3|202753.3|15
1732138980000|2024-11-20 21:43:00|202849.6|202759.6|202838.6|202748.6|202852.4|202762.4|202830.3|202740.3|10
1732138990000|2024-11-20 21:43:10|202835.4|202745.4|202842.9|202752.9|202846.1|202756.1|202835.4|202745.4|7
1732139000000|2024-11-20 21:43:20|202839.4|202749.4|202839.2|202749.2|202839.4|202749.4|202836.9|202746.9|3
1732139010000|2024-11-20 21:43:30|202836.6|202746.6|202836.6|202746.6|202836.6|202746.6|202836.6|202746.6|1
1732139020000|2024-11-20 21:43:40|202835|202745|202831.2|202741.2|202835|202745|202828.6|202738.6|8
1732139030000|2024-11-20 21:43:50|202834.1|202744.1|202880.3|202790.3|202885|202795|202833.4|202743.4|14
1732139040000|2024-11-20 21:44:00|202874.4|202784.4|202877.3|202787.3|202889|202799|202874.4|202784.4|5
1732139050000|2024-11-20 21:44:10|202881.8|202791.8|202928.1|202838.1|202928.1|202838.1|202881.8|202791.8|7
1732139060000|2024-11-20 21:44:20|202918.9|202828.9|202924.9|202834.9|202925.9|202835.9|202918.2|202828.2|6
1732139070000|2024-11-20 21:44:30|202918.1|202828.1|202925.1|202835.1|202925.1|202835.1|202918.1|202828.1|2
1732139080000|2024-11-20 21:44:40|202918.1|202828.1|202924|202834|202924|202834|202918.1|202828.1|2
1732139100000|2024-11-20 21:45:00|202922.1|202832.1|202924.1|202834.1|202924.1|202834.1|202922.1|202832.1|2
1732139110000|2024-11-20 21:45:10|202929.8|202839.8|202933.2|202843.2|202933.4|202843.4|202917.8|202827.8|12
1732139120000|2024-11-20 21:45:20|202927.3|202837.3|202922.3|202832.3|202927.3|202837.3|202922.3|202832.3|2
1732139130000|2024-11-20 21:45:30|202927|202837|202927.3|202837.3|202927.3|202837.3|202926.3|202836.3|5
1732139140000|2024-11-20 21:45:40|202921.9|202831.9|202920.2|202830.2|202927.8|202837.8|202909.8|202819.8|16
1732139150000|2024-11-20 21:45:50|202908.3|202818.3|202911.8|202821.8|202919|202829|202907.5|202817.5|14
1732139160000|2024-11-20 21:46:00|202909.4|202819.4|202887.7|202797.7|202916.7|202826.7|202881|202791|13
1732139170000|2024-11-20 21:46:10|202889|202799|202889|202799|202889|202799|202889|202799|1
1732139180000|2024-11-20 21:46:20|202880.7|202790.7|202876.8|202786.8|202886.2|202796.2|202871.7|202781.7|6
1732139200000|2024-11-20 21:46:40|202872.4|202782.4|202870.4|202780.4|202872.4|202782.4|202869.2|202779.2|3
1732139210000|2024-11-20 21:46:50|202867|202777|202871.4|202781.4|202871.4|202781.4|202860.1|202770.1|6
1732139220000|2024-11-20 21:47:00|202868.4|202778.4|202866.4|202776.4|202877.1|202787.1|202859.7|202769.7|8
1732139230000|2024-11-20 21:47:10|202862.2|202772.2|202871.6|202781.6|202876.9|202786.9|202862.2|202772.2|8
1732139240000|2024-11-20 21:47:20|202873.1|202783.1|202872.2|202782.2|202873.1|202783.1|202862.8|202772.8|8
1732139260000|2024-11-20 21:47:40|202869.6|202779.6|202869.6|202779.6|202869.6|202779.6|202869.6|202779.6|1
1732139270000|2024-11-20 21:47:50|202871.1|202781.1|202880.7|202790.7|202880.7|202790.7|202867.3|202777.3|6
1732139280000|2024-11-20 21:48:00|202881.7|202791.7|202872.9|202782.9|202883.8|202793.8|202872.9|202782.9|7
1732139290000|2024-11-20 21:48:10|202870.8|202780.8|202872.8|202782.8|202874.3|202784.3|202870.8|202780.8|4
1732139300000|2024-11-20 21:48:20|202869.9|202779.9|202848.5|202758.5|202869.9|202779.9|202835.2|202745.2|10
1732139310000|2024-11-20 21:48:30|202846|202756|202844.5|202754.5|202847.1|202757.1|202842.4|202752.4|6
1732139320000|2024-11-20 21:48:40|202843.5|202753.5|202840.5|202750.5|202843.5|202753.5|202837.5|202747.5|7
1732139330000|2024-11-20 21:48:50|202842.5|202752.5|202839.6|202749.6|202842.5|202752.5|202834.7|202744.7|5
1732139340000|2024-11-20 21:49:00|202836.2|202746.2|202840.2|202750.2|202841.7|202751.7|202836|202746|6
1732139350000|2024-11-20 21:49:10|202834|202744|202768.4|202718.4|202834.8|202744.8|202768.4|202718.4|10
1732139370000|2024-11-20 21:49:30|202781.6|202691.6|202806.3|202716.3|202808.4|202718.4|202781.6|202691.6|6
1732139380000|2024-11-20 21:49:40|202807.6|202717.6|202796.3|202706.3|202807.6|202717.6|202796.3|202706.3|8
1732139390000|2024-11-20 21:49:50|202797.2|202707.2|202792.5|202702.5|202799.9|202709.9|202792.5|202702.5|5
1732139400000|2024-11-20 21:50:00|202800|202710|202793.1|202703.1|202801.3|202711.3|202790.2|202700.2|9
1732139410000|2024-11-20 21:50:10|202790.2|202700.2|202793.3|202703.3|202801.2|202711.2|202790.2|202700.2|3
1732139420000|2024-11-20 21:50:20|202792|202702|202792|202702|202792|202702|202792|202702|1
1732139430000|2024-11-20 21:50:30|202792.5|202702.5|202792.5|202702.5|202792.5|202702.5|202792.5|202702.5|1
1732139440000|2024-11-20 21:50:40|202801.6|202711.6|202794.9|202704.9|202802.5|202712.5|202794.9|202704.9|3
1732139470000|2024-11-20 21:51:10|202788.4|202698.4|202792.2|202702.2|202799.9|202709.9|202787.8|202697.8|4
1732139480000|2024-11-20 21:51:20|202794.1|202704.1|202791|202701|202797.3|202707.3|202789.7|202699.7|6
1732139490000|2024-11-20 21:51:30|202792.4|202702.4|202792.4|202702.4|202794.1|202704.1|202792.4|202702.4|3
1732139500000|2024-11-20 21:51:40|202793.1|202703.1|202789.9|202699.9|202793.7|202703.7|202789.9|202699.9|4
1732139520000|2024-11-20 21:52:00|202785.2|202695.2|202791.9|202701.9|202794.9|202704.9|202785.2|202695.2|4
1732139530000|2024-11-20 21:52:10|202797.6|202707.6|202811.4|202721.4|202811.4|202721.4|202797.6|202707.6|3
1732139540000|2024-11-20 21:52:20|202813.7|202723.7|202809.3|202719.3|202813.7|202723.7|202806.4|202716.4|3
1732139550000|2024-11-20 21:52:30|202811.9|202721.9|202809.1|202719.1|202816.3|202726.3|202808.1|202718.1|9
1732139560000|2024-11-20 21:52:40|202812.5|202722.5|202810.9|202720.9|202812.5|202722.5|202807|202717|7
1732139570000|2024-11-20 21:52:50|202813.9|202723.9|202810.3|202720.3|202816.4|202726.4|202807.7|202717.7|20
1732139580000|2024-11-20 21:53:00|202807.7|202717.7|202812.2|202722.2|202816.5|202745.6|202795.6|202717.7|18
1732139590000|2024-11-20 21:53:10|202812.9|202722.9|202809.9|202719.9|202814.8|202724.8|202809.9|202719.9|11
1732139600000|2024-11-20 21:53:20|202810.1|202720.1|202813.1|202723.1|202813.1|202723.1|202810.1|202720.1|2
1732139610000|2024-11-20 21:53:30|202807.4|202717.4|202810.6|202720.6|202810.6|202720.6|202805.3|202715.3|8
1732139640000|2024-11-20 21:54:00|202811.3|202721.3|202810.4|202720.4|202814.8|202724.8|202810.4|202720.4|4
1732139650000|2024-11-20 21:54:10|202811.7|202721.7|202815.2|202725.2|202815.2|202725.2|202810.8|202720.8|8
1732139660000|2024-11-20 21:54:20|202810.6|202720.6|202798.8|202708.8|202810.6|202720.6|202798.8|202708.8|3
1732139670000|2024-11-20 21:54:30|202798.5|202708.5|202801.9|202711.9|202804.1|202714.1|202797.5|202707.5|25
1732139680000|2024-11-20 21:54:40|202803.2|202713.2|202797.9|202707.9|202804.6|202738|202782.3|202703.4|18
1732139690000|2024-11-20 21:54:50|202798|202708|202803.3|202713.3|202803.3|202713.3|202798|202708|7
1732139700000|2024-11-20 21:55:00|202800|202710|202801.4|202711.4|202801.4|202711.4|202796.3|202706.3|6
1732139720000|2024-11-20 21:55:20|202797.8|202707.8|202811.9|202721.9|202811.9|202731|202774.8|202707.7|15
1732139730000|2024-11-20 21:55:30|202812.2|202722.2|202807.6|202717.6|202812.2|202722.2|202804.1|202714.1|11
1732139740000|2024-11-20 21:55:40|202809.3|202719.3|202809.3|202719.3|202809.3|202719.3|202809.3|202719.3|1
1732139750000|2024-11-20 21:55:50|202810.8|202720.8|202808.4|202718.4|202810.8|202720.8|202808.4|202718.4|4
1732139760000|2024-11-20 21:56:00|202808.7|202718.7|202814|202724|202814|202747.1|202797.1|202718.7|6
1732139780000|2024-11-20 21:56:20|202811.3|202721.3|202835.2|202745.2|202835.2|202745.2|202811.3|202721.3|3
1732139790000|2024-11-20 21:56:30|202835.1|202745.1|202835.1|202745.1|202835.1|202745.1|202835.1|202745.1|1
1732139810000|2024-11-20 21:56:50|202836.3|202746.3|202836.7|202746.7|202836.7|202746.7|202819.3|202729.3|10
1732139820000|2024-11-20 21:57:00|202835.4|202745.4|202830.5|202740.5|202837.3|202747.3|202821.7|202731.7|12
1732139830000|2024-11-20 21:57:10|202830.3|202740.3|202830.3|202740.3|202830.3|202740.3|202830.3|202740.3|1
1732139840000|2024-11-20 21:57:20|202814.8|202724.8|202812.5|202722.5|202814.8|202724.8|202812.5|202722.5|2
1732139850000|2024-11-20 21:57:30|202812.7|202722.7|202812.7|202722.7|202812.7|202722.7|202812.7|202722.7|1
1732139860000|2024-11-20 21:57:40|202813.7|202723.7|202810.4|202720.4|202813.7|202723.7|202810.4|202720.4|4
1732139880000|2024-11-20 21:58:00|202811.2|202721.2|202814.2|202724.2|202814.7|202724.7|202810.9|202720.9|9
1732139890000|2024-11-20 21:58:10|202812.7|202722.7|202812.9|202722.9|202814.2|202724.2|202812.7|202722.7|4
1732139930000|2024-11-20 21:58:50|202793.5|202743.5|202793.5|202743.5|202793.5|202743.5|202793.5|202743.5|1
1732139940000|2024-11-20 21:59:00|202787|202737|202789|202739|202789|202739|202784|202734|3
1732139950000|2024-11-20 21:59:10|202808.4|202718.4|202811.7|202721.7|202811.7|202721.7|202807.4|202717.4|4
1732139960000|2024-11-20 21:59:20|202810.7|202720.7|202809.5|202719.5|202811.7|202721.7|202809.5|202719.5|7
1732139970000|2024-11-20 21:59:30|202804.3|202714.3|202812.7|202722.7|202813.9|202723.9|202793.1|202703.1|13
1732139980000|2024-11-20 21:59:40|202812.6|202722.6|202842.3|202752.3|202846.7|202753.5|202810.4|202696|21
1732139990000|2024-11-20 21:59:50|202826.6|202736.6|202972.5|202789|202976.9|202789|202805.7|202669.7|18
1732140010000|2024-11-20 22:00:10|202993|202739.7|202993|202739.7|202993|202739.7|202993|202739.7|1
1732140050000|2024-11-20 22:00:50||202683||202683||202683||202683|1
1732140060000|2024-11-20 22:01:00|202990.5|202680.5|202993|202683|202993|202683|202990.5|202680.5|2
1732140100000|2024-11-20 22:01:40|202990.4|202680.4|202990.4|202680.4|202990.4|202680.4|202990.4|202680.4|1
1732140110000|2024-11-20 22:01:50|202993|202789|202993|202789|202993|202789|202993|202789|1
1732140120000|2024-11-20 22:02:00|202930|202620|202930|202620|202930|202620|202930|202620|1
1732140490000|2024-11-20 22:08:10|202885.4|202575.4|202885.4|202575.4|202885.4|202575.4|202885.4|202575.4|1
1732140730000|2024-11-20 22:12:10|202876.2|202566.2|202876.2|202566.2|202876.2|202566.2|202876.2|202566.2|1
1732140740000|2024-11-20 22:12:20|202885.4|202575.4|202885.4|202575.4|202885.4|202575.4|202885.4|202575.4|1
1732140760000|2024-11-20 22:12:40|202891.9|202581.9|202886.4|202576.4|202891.9|202581.9|202886.4|202576.4|2
1732140770000|2024-11-20 22:12:50|202885|202575|202874.6|202564.6|202885|202575|202874.6|202564.6|2
1732140780000|2024-11-20 22:13:00|202833.1|202523.1|202833.1|202523.1|202833.1|202523.1|202833.1|202523.1|1
1732140800000|2024-11-20 22:13:20|202930|202620|202930|202620|202930|202620|202930|202620|1
1732141140000|2024-11-20 22:19:00|202882.9|202572.9|202891.8|202581.8|202905|202595|202882.9|202572.9|4
1732141180000|2024-11-20 22:19:40|202897.7|202587.7|202897.7|202587.7|202897.7|202587.7|202897.7|202587.7|1
1732141190000|2024-11-20 22:19:50|202891.8|202581.8|202891.2|202581.2|202891.8|202581.8|202891.2|202581.2|2
1732141210000|2024-11-20 22:20:10|202882.9|202572.9|202882.9|202572.9|202882.9|202572.9|202882.9|202572.9|1
1732141330000|2024-11-20 22:22:10|202891.2|202581.2|202909|202599|202909|202599|202891.2|202581.2|2
1732141360000|2024-11-20 22:22:40|202897.8|202587.8|202897.8|202587.8|202897.8|202587.8|202897.8|202587.8|1
1732141370000|2024-11-20 22:22:50|202902.9|202592.9|202902.9|202592.9|202902.9|202592.9|202902.9|202592.9|1
1732141380000|2024-11-20 22:23:00|202902.3|202592.3|202897.2|202587.2|202902.3|202592.3|202897.2|202587.2|2
1732141630000|2024-11-20 22:27:10|202892.2|202582.2|202892.2|202582.2|202892.2|202582.2|202892.2|202582.2|1
1732141640000|2024-11-20 22:27:20|202885.8|202575.8|202895.4|202585.4|202896.3|202586.3|202885.8|202575.8|9
1732141650000|2024-11-20 22:27:30|202895.3|202585.3|202895.2|202585.2|202895.3|202585.3|202895.2|202585.2|2
1732141660000|2024-11-20 22:27:40|202895.7|202585.7|202895.7|202585.7|202895.7|202585.7|202895.7|202585.7|1
1732141680000|2024-11-20 22:28:00|202895.2|202585.2|202895.2|202585.2|202895.2|202585.2|202895.2|202585.2|1
1732141760000|2024-11-20 22:29:20|202894.7|202584.7|202896.2|202586.2|202896.2|202586.2|202894.7|202584.7|2
1732141770000|2024-11-20 22:29:30|202897.2|202587.2|202897.2|202587.2|202897.2|202587.2|202897.2|202587.2|1
1732141850000|2024-11-20 22:30:50|202897|202587|202897|202587|202897|202587|202897|202587|1
1732141940000|2024-11-20 22:32:20|202906.4|202596.4|202897.9|202587.9|202906.4|202596.4|202897.6|202587.6|7
1732141950000|2024-11-20 22:32:30|202897.8|202587.8|202897.6|202587.6|202897.8|202587.8|202897.5|202587.5|4
1732141970000|2024-11-20 22:32:50|202897.3|202587.3|202897.3|202587.3|202897.3|202587.3|202897.3|202587.3|1
1732142000000|2024-11-20 22:33:20|202898.8|202588.8|202898.8|202588.8|202898.8|202588.8|202898.8|202588.8|1
1732142080000|2024-11-20 22:34:40|202899.1|202589.1|202899.1|202589.1|202899.1|202589.1|202899.1|202589.1|1
1732142260000|2024-11-20 22:37:40|202908.1|202598.1|202899.4|202589.4|202908.1|202598.1|202899.4|202589.4|4
1732142280000|2024-11-20 22:38:00|202899.6|202589.6|202899.6|202589.6|202899.6|202589.6|202899.6|202589.6|1
1732142300000|2024-11-20 22:38:20|202900.1|202590.1|202900.1|202590.1|202900.1|202590.1|202900.1|202590.1|1
1732142380000|2024-11-20 22:39:40|202900.3|202590.3|202900.3|202590.3|202900.3|202590.3|202900.3|202590.3|1
1732142460000|2024-11-20 22:41:00|202900.1|202590.1|202900.1|202590.1|202900.1|202590.1|202900.1|202590.1|1
1732142480000|2024-11-20 22:41:20|202900.3|202590.3|202900.3|202590.3|202900.3|202590.3|202900.3|202590.3|1
1732142500000|2024-11-20 22:41:40|202900.1|202590.1|202900.1|202590.1|202900.1|202590.1|202900.1|202590.1|1
1732142510000|2024-11-20 22:41:50|202900.3|202590.3|202900.3|202590.3|202900.3|202590.3|202900.3|202590.3|1
1732142530000|2024-11-20 22:42:10|202900.1|202590.1|202900.1|202590.1|202900.1|202590.1|202900.1|202590.1|1
1732142540000|2024-11-20 22:42:20|202900.3|202590.3|202900.3|202590.3|202900.3|202590.3|202900.3|202590.3|1
1732142570000|2024-11-20 22:42:50|202900.1|202590.1|202900.1|202590.1|202900.1|202590.1|202900.1|202590.1|1
1732142610000|2024-11-20 22:43:30|202920.5|202610.5|202920.5|202610.5|202920.5|202610.5|202920.5|202610.5|1
1732142640000|2024-11-20 22:44:00|202920|202610|202920|202610|202920|202610|202920|202610|1
1732142680000|2024-11-20 22:44:40|202920.5|202610.5|202920.5|202610.5|202920.5|202610.5|202920.5|202610.5|1
1732142720000|2024-11-20 22:45:20|202919.5|202609.5|202919.5|202609.5|202919.5|202609.5|202919.5|202609.5|1
1732142800000|2024-11-20 22:46:40|202918.5|202608.5|202899.9|202589.9|202918.5|202608.5|202899.9|202589.9|2
1732142950000|2024-11-20 22:49:10|202897.9|202587.9|202897.9|202587.9|202897.9|202587.9|202897.9|202587.9|1
1732142980000|2024-11-20 22:49:40|202896.7|202586.7|202895.8|202585.8|202896.7|202586.7|202895.8|202585.8|2
1732143200000|2024-11-20 22:53:20|202897.5|202587.5|202897.5|202587.5|202897.5|202587.5|202897.5|202587.5|1
1732143280000|2024-11-20 22:54:40|202898.4|202588.4|202896|202586|202898.4|202588.4|202896|202586|2
1732143370000|2024-11-20 22:56:10|202898.2|202588.2|202898.2|202588.2|202898.2|202588.2|202898.2|202588.2|1
1732143400000|2024-11-20 22:56:40|202897.4|202587.4|202897.1|202587.1|202897.4|202587.4|202897.1|202587.1|2
1732143430000|2024-11-20 22:57:10|202903.9|202593.9|202897.5|202587.5|202903.9|202593.9|202890.6|202580.6|4
1732143440000|2024-11-20 22:57:20|202877.1|202567.1|202890.6|202580.6|202939.6|202629.6|202809.2|202499.2|7
1732143450000|2024-11-20 22:57:30|202887.6|202577.6|202897.5|202587.5|202897.5|202587.5|202887.6|202577.6|2
1732143460000|2024-11-20 22:57:40|202877.1|202567.1|202886.2|202576.2|202940.4|202630.4|202809.2|202499.2|5
1732143470000|2024-11-20 22:57:50|202903.2|202593.2|202894.5|202584.5|202903.2|202593.2|202885|202575|8
1732143480000|2024-11-20 22:58:00|202894.2|202584.2|202897.3|202587.3|202897.7|202587.7|202893.9|202583.9|5
1732143490000|2024-11-20 22:58:10|202897.5|202587.5|202897.1|202587.1|202897.5|202587.5|202897.1|202587.1|3
1732143500000|2024-11-20 22:58:20|202896|202586|202896|202586|202896|202586|202896|202586|1
1732143540000|2024-11-20 22:59:00|202913.5|202603.5|202913.5|202603.5|202913.5|202603.5|202913.5|202603.5|1
1732143600000|2024-11-20 23:00:00|202897|202587|202881.5|202571.5|202897|202587|202852.5|202542.5|3
1732143610000|2024-11-20 23:00:10|202882.9|202572.9|202931.2|202621.2|202931.2|202621.2|202882.8|202572.8|6
1732143620000|2024-11-20 23:00:20|202881.5|202571.5|202881.4|202571.4|202882|202572|202854|202544|8
1732143630000|2024-11-20 23:00:30|202929.2|202619.2|202929|202619|202930.4|202620.4|202911.5|202601.5|11
1732143640000|2024-11-20 23:00:40|202945|202635|202946.7|202636.7|202948.2|202638.2|202945|202635|6
1732143650000|2024-11-20 23:00:50|202943.4|202633.4|202943.3|202633.3|202943.4|202633.4|202943.3|202633.3|2
1732143660000|2024-11-20 23:01:00|202943.4|202633.4|202963.4|202653.4|202963.4|202653.4|202943.3|202633.3|4
1732143670000|2024-11-20 23:01:10|202963.3|202653.3|202956.7|202646.7|202963.4|202653.4|202956.7|202646.7|3
1732143690000|2024-11-20 23:01:30|202956.2|202646.2|202956.7|202646.7|202956.7|202646.7|202956.2|202646.2|2
1732143700000|2024-11-20 23:01:40|202950|202640|202943|202633|202950|202640|202943|202633|3
1732143730000|2024-11-20 23:02:10|202930.9|202620.9|202931|202621|202931|202621|202930.9|202620.9|2
1732143740000|2024-11-20 23:02:20|202940|202630|202940|202630|202940|202630|202940|202630|1
1732143760000|2024-11-20 23:02:40|202944.9|202634.9|202944.9|202634.9|202944.9|202634.9|202944.9|202634.9|1
1732143770000|2024-11-20 23:02:50|202950.4|202640.4|202963.7|202653.7|202963.7|202653.7|202950.4|202640.4|2
1732143780000|2024-11-20 23:03:00|202963.2|202653.2|202962.9|202652.9|202963.2|202653.2|202962.9|202652.9|2
1732143790000|2024-11-20 23:03:10|202963.2|202653.2|202963.2|202653.2|202963.2|202653.2|202963.2|202653.2|1
1732143800000|2024-11-20 23:03:20|202962.7|202652.7|202962.7|202652.7|202962.7|202652.7|202962.7|202652.7|1
1732143810000|2024-11-20 23:03:30|202945|202665|202945|202665|202945|202665|202945|202665|1
1732143830000|2024-11-20 23:03:50|202968|202658|202963.2|202653.2|202969.5|202659.5|202963.2|202653.2|3
1732143840000|2024-11-20 23:04:00|202963.4|202653.4|202963.4|202653.4|202963.4|202653.4|202963.4|202653.4|1
1732143860000|2024-11-20 23:04:20|202945|202665|202945|202665|202945|202665|202945|202665|1
1732143880000|2024-11-20 23:04:40|202961.9|202651.9|202961.9|202651.9|202961.9|202651.9|202961.9|202651.9|1
1732143890000|2024-11-20 23:04:50|202962|202652|202962|202652|202962|202652|202962|202652|1
1732143920000|2024-11-20 23:05:20|202945|202665|202945|202665|202945|202665|202945|202665|1
1732143930000|2024-11-20 23:05:30|202966|202656|202966|202656|202966|202656|202966|202656|1
1732143940000|2024-11-20 23:05:40|202945|202665|202962|202652|202962|202665|202945|202652|2
1732143970000|2024-11-20 23:06:10|202945|202665|202945|202665|202945|202665|202945|202665|1
1732143990000|2024-11-20 23:06:30|202962|202652|202962|202652|202962|202652|202962|202652|1
1732144030000|2024-11-20 23:07:10|202945|202665|202945|202665|202945|202665|202945|202665|1
1732144050000|2024-11-20 23:07:30|202962|202652|202962|202652|202962|202652|202962|202652|1
1732144060000|2024-11-20 23:07:40|202960.7|202653.3|202960.7|202653.3|202960.7|202653.3|202960.7|202653.3|1
1732144070000|2024-11-20 23:07:50|202960.3|202654|202963|202654.7|202963|202654.7|202960.3|202654|2
1732144080000|2024-11-20 23:08:00|202941|202669|202922.9|202697.8|202941|202697.8|202922.9|202669|2
1732144110000|2024-11-20 23:08:30|202913.8|202704.8|202913.8|202704.8|202913.8|202704.8|202913.8|202704.8|1
1732144120000|2024-11-20 23:08:40||202690||202690||202690||202690|1
1732144130000|2024-11-20 23:08:50|202934|202688|202901.1|202696|202934|202696|202901.1|202688|4
1732144150000|2024-11-20 23:09:10||202696.3||202696.7||202696.7||202696.3|2
1732144170000|2024-11-20 23:09:30||202691||202691||202691||202691|1
1732144190000|2024-11-20 23:09:50|202899.4|202697.8|202899.4|202697.8|202899.4|202697.8|202899.4|202697.8|1
1732144200000|2024-11-20 23:10:00||202695.5||202695.5||202695.5||202695.5|1
1732144210000|2024-11-20 23:10:10||202695.9||202695.9||202695.9||202695.9|1
1732144220000|2024-11-20 23:10:20||202692||202692||202692||202692|1
1732144240000|2024-11-20 23:10:40|202923.5|202693|202923.5|202709.4|202923.5|202709.4|202923.5|202693|2
1732144280000|2024-11-20 23:11:20|202937|202698|202937|202698|202937|202698|202937|202698|1
1732144290000|2024-11-20 23:11:30|202908.4|202706.8|202908.4|202706.8|202908.4|202706.8|202908.4|202706.8|1
1732144300000|2024-11-20 23:11:40|202917.9|202703.9|202914.9|202703.5|202917.9|202703.9|202914.9|202703.5|2
1732144310000|2024-11-20 23:11:50||202702.9||202702.9||202702.9||202702.9|1
1732144320000|2024-11-20 23:12:00|202913.3|202702.5|202913.3|202702.5|202913.3|202702.5|202913.3|202702.5|1
1732144340000|2024-11-20 23:12:20|202923|202694|202923|202694|202923|202694|202923|202694|1
1732144350000|2024-11-20 23:12:30|202911.6|202700.9|202911.3|202701.2|202911.6|202701.2|202911.3|202700.9|2
1732144360000|2024-11-20 23:12:40|202905.9|202704.3|202905.9|202704.3|202905.9|202704.3|202905.9|202704.3|1
1732144370000|2024-11-20 23:12:50|202909.9|202701.2|202909.9|202701.2|202909.9|202701.2|202909.9|202701.2|1
1732144390000|2024-11-20 23:13:10|202918|202695|202918|202695|202918|202695|202918|202695|1
1732144400000|2024-11-20 23:13:20|202911|202702.3|202911|202702.3|202911|202702.3|202911|202702.3|1
1732144430000|2024-11-20 23:13:50||202702.6||202702.6||202702.6||202702.6|1
1732144450000|2024-11-20 23:14:10|202918|202696|202965.3|202762.6|202965.3|202762.6|202918|202696|3
1732144460000|2024-11-20 23:14:20|202958.5|202741.9|202948.4|202734|202958.5|202741.9|202948.4|202734|2
1732144470000|2024-11-20 23:14:30||202748.5||202748.5||202748.5||202748.5|1
1732144480000|2024-11-20 23:14:40|202950.1|202745|202950.1|202746.7|202950.1|202746.7|202950.1|202745|6
1732144490000|2024-11-20 23:14:50||202744||202748||202748||202744|5
1732144500000|2024-11-20 23:15:00||202749||202751||202751||202749|3
1732144510000|2024-11-20 23:15:10|202939.9|202752|202939.9|202742.9|202939.9|202752|202939.9|202742.9|2
1732144520000|2024-11-20 23:15:20||202742.2||202745.2||202745.2||202742.2|2
1732144550000|2024-11-20 23:15:50||202752||202752||202752||202752|1
1732144570000|2024-11-20 23:16:10|202938.2|202744.3|202938.2|202744.3|202938.2|202744.3|202938.2|202744.3|1
1732144600000|2024-11-20 23:16:40||202752||202752||202752||202752|1
1732144620000|2024-11-20 23:17:00|202938.3|202749|202938.3|202745.3|202938.3|202754|202938.3|202741.1|8
1732144630000|2024-11-20 23:17:10||202740.8||202745.3||202745.3||202740.8|3
1732144650000|2024-11-20 23:17:30||202740.8||202744.8||202745.3||202740.8|3
1732144660000|2024-11-20 23:17:40||202753||202753||202753||202753|1
1732144680000|2024-11-20 23:18:00|202937.1|202744.3|202937.1|202744.3|202937.1|202744.3|202937.1|202744.3|1
1732144710000|2024-11-20 23:18:30||202753||202753||202753||202753|1
1732144730000|2024-11-20 23:18:50|202935.7|202743.5|202935.7|202743.5|202935.7|202743.5|202935.7|202743.5|1
1732144760000|2024-11-20 23:19:20|202959|202753|202959|202753|202959|202753|202959|202753|1
1732144790000|2024-11-20 23:19:50|202935.6|202743.5|202935.6|202743.5|202935.6|202743.5|202935.6|202743.5|1
1732144820000|2024-11-20 23:20:20|202959|202753|202959|202753|202959|202753|202959|202753|1
1732144840000|2024-11-20 23:20:40|202909.9|202758.7|202935.1|202758.7|202935.1|202758.7|202909.9|202758.7|2
1732144860000|2024-11-20 23:21:00||202743.3||202739.3||202743.3||202739.3|2
1732144870000|2024-11-20 23:21:10||202743.3||202753||202753||202743.3|2
1732144890000|2024-11-20 23:21:30||202743.3||202743.3||202743.3||202743.3|1
1732144940000|2024-11-20 23:22:20||202753||202753||202753||202753|1
1732144950000|2024-11-20 23:22:30||202743.3||202743.3||202743.3||202743.3|1
1732144980000|2024-11-20 23:23:00|202959|202753|202959|202753|202959|202753|202959|202753|1
1732144990000|2024-11-20 23:23:10||202751||202751||202751||202751|1
1732145000000|2024-11-20 23:23:20|202934.8|202739.1|202934.8|202739.1|202934.8|202739.1|202934.8|202739.1|1
1732145040000|2024-11-20 23:24:00|202959|202751|202959|202751|202959|202751|202959|202751|1
1732145060000|2024-11-20 23:24:20|202934.8||202934.8||202934.8||202934.8||1
1732145100000|2024-11-20 23:25:00|202959||202959||202959||202959||1
1732145110000|2024-11-20 23:25:10|202934.9||202934.9||202934.9||202934.9||1
1732145160000|2024-11-20 23:26:00|202959|202749|202959|202746|202959|202749|202959|202746|3
1732145170000|2024-11-20 23:26:10|202934.4|202737.2|202934.4|202737.2|202934.4|202737.2|202934.4|202737.2|1
1732145180000|2024-11-20 23:26:20||202738.2||202738.2||202738.2||202738.2|1
1732145210000|2024-11-20 23:26:50||202749||202749||202749||202749|1
1732145220000|2024-11-20 23:27:00|202935.3||202935.3||202935.3||202935.3||1
1732145250000|2024-11-20 23:27:30|202959||202959||202959||202959||1
1732145280000|2024-11-20 23:28:00|202935.3|202738.8|202935.3|202738.8|202935.3|202738.8|202935.3|202738.8|2
1732145310000|2024-11-20 23:28:30||202749||202749||202749||202749|1
1732145320000|2024-11-20 23:28:40|202959||202959||202959||202959||1
1732145330000|2024-11-20 23:28:50|202935||202935||202935||202935||1
1732145370000|2024-11-20 23:29:30|202959||202955||202959||202955||3
1732145390000|2024-11-20 23:29:50|202933.1||202933.1||202933.1||202933.1||1
1732145420000|2024-11-20 23:30:20||202737.3||202749||202749||202737.3|2
1732145440000|2024-11-20 23:30:40|202933.5|202737.6|202933.5|202737.6|202933.5|202737.6|202933.5|202737.6|1
1732145470000|2024-11-20 23:31:10|202927.3|202724.4|202948.2|202748.3|202954|202840|202927.3|202724.4|8
1732145500000|2024-11-20 23:31:40||202750||202750||202750||202750|1
1732145510000|2024-11-20 23:31:50||202751||202751||202751||202751|1
1732145520000|2024-11-20 23:32:00|202933.5|202741.4|202933.5|202741.4|202933.5|202741.4|202933.5|202741.4|1
1732145540000|2024-11-20 23:32:20||202741.9||202741.4||202741.9||202737.9|3
1732145550000|2024-11-20 23:32:30||202741.9||202754||202755||202741.4|6
1732145560000|2024-11-20 23:32:40||202755||202754||202755||202754|2
1732145580000|2024-11-20 23:33:00|202934.1|202743.3|202934.1|202743.3|202934.1|202743.3|202934.1|202743.3|1
1732145610000|2024-11-20 23:33:30||202754||202751||202754||202750|3
1732145630000|2024-11-20 23:33:50|202933.6|202741.5|202933.6|202741.5|202933.6|202741.5|202933.6|202741.5|1
1732145670000|2024-11-20 23:34:30|202955|202751|202955|202751|202955|202751|202955|202751|1
1732145690000|2024-11-20 23:34:50|202933.6||202933.6||202933.6||202933.6||1
1732145700000|2024-11-20 23:35:00||202741.5||202741.5||202741.5||202741.5|1
1732145730000|2024-11-20 23:35:30||202751||202751||202751||202751|1
1732145740000|2024-11-20 23:35:40||202752||202743||202754||202743|3
1732145780000|2024-11-20 23:36:20||202754||202754||202754||202754|1
1732145800000|2024-11-20 23:36:40|202955||202955||202955||202955||1
1732145860000|2024-11-20 23:37:40|202934.1|202743.3|202934.1|202743.3|202934.1|202743.3|202934.1|202743.3|1
1732145870000|2024-11-20 23:37:50||202742.3||202742.3||202742.3||202742.3|1
1732145890000|2024-11-20 23:38:10||202752||202752||202752||202752|1
1732145940000|2024-11-20 23:39:00|202952||202952||202952||202952||1
1732145960000|2024-11-20 23:39:20|202933.3|202754|202933.3|202746.6|202933.3|202754|202933.3|202746.6|2
1732145980000|2024-11-20 23:39:40||202747.9||202747.9||202747.9||202747.9|1
1732145990000|2024-11-20 23:39:50||202756||202756||202756||202756|1
1732146010000|2024-11-20 23:40:10|202952||202952||202952||202952||1
1732146140000|2024-11-20 23:42:20|202933.3|202755|202933.3|202747.9|202933.3|202756|202933.3|202747.9|3
1732146170000|2024-11-20 23:42:50||202756||202756||202756||202756|1
1732146190000|2024-11-20 23:43:10||202754||202745.9||202754||202745.9|3
1732146220000|2024-11-20 23:43:40|202875.5|202753|202875.5|202785.5|202905|202785.5|202875.5|202739|5
1732146240000|2024-11-20 23:44:00|202876|202786|202905|202751|202905|202786|202876|202751|2
1732146270000|2024-11-20 23:44:30|202904.7|202749|202904.5|202705|202904.7|202749|202904.5|202705|3
1732146290000|2024-11-20 23:44:50|202904.7|202736|202904.3|202720.2|202914.3|202736|202899.2|202702.7|5
1732146300000|2024-11-20 23:45:00|202899.2|202702.7|202904.3|202720.2|202904.3|202720.2|202899.2|202702.7|2
1732146310000|2024-11-20 23:45:10||202720.9||202720.9||202720.9||202720.9|1
1732146330000|2024-11-20 23:45:30||202730||202730||202730||202730|1
1732146350000|2024-11-20 23:45:50|202898.8|202719.1|202898.8|202719.1|202898.8|202719.1|202898.8|202719.1|1
1732146380000|2024-11-20 23:46:20|202888|202730|202888|202726|202888|202730|202888|202725|3
1732146400000|2024-11-20 23:46:40|202894.7|202715|202894.7|202717|202894.7|202717|202894.7|202715|3
1732146430000|2024-11-20 23:47:10||202729||202729||202729||202729|1
1732146450000|2024-11-20 23:47:30|202894.6|202717|202894.6|202717|202894.6|202717|202894.6|202717|1
1732146460000|2024-11-20 23:47:40||202729||202729||202729||202729|1
1732146470000|2024-11-20 23:47:50||202731||202731||202731||202731|1
1732146480000|2024-11-20 23:48:00||202718.3||202718.3||202718.3||202718.3|1
1732146490000|2024-11-20 23:48:10||202732||202732||202732||202732|1
1732146510000|2024-11-20 23:48:30|202896.1|202719.5|202896.1|202718.8|202896.1|202719.5|202896.1|202718.8|2
1732146540000|2024-11-20 23:49:00||202731||202731||202731||202731|1
1732146560000|2024-11-20 23:49:20|202897.6|202719.3|202897.6|202719.3|202897.6|202719.3|202897.6|202719.3|1
1732146600000|2024-11-20 23:50:00||202731||202731||202731||202731|1
1732146620000|2024-11-20 23:50:20||202719.3||202719.3||202719.3||202719.3|1
1732146650000|2024-11-20 23:50:50||202705.5||202730||202730||202705.5|3
1732146670000|2024-11-20 23:51:10|202897.4|202718.6|202897.4|202718.6|202897.4|202718.6|202897.4|202718.6|1
1732146690000|2024-11-20 23:51:30||202730||202730||202730||202730|1
1732146700000|2024-11-20 23:51:40|202911||202911||202911||202911||1
1732146720000|2024-11-20 23:52:00||202731||202731||202731||202731|1
1732146730000|2024-11-20 23:52:10|202897.6|202719.3|202897.6|202719.3|202897.6|202719.3|202897.6|202719.3|1
1732146750000|2024-11-20 23:52:30||202705.5||202718.7||202718.7||202705.5|2
1732146760000|2024-11-20 23:52:40||202730||202730||202730||202730|1
1732146770000|2024-11-20 23:52:50||202719||202729||202729||202719|2
1732146780000|2024-11-20 23:53:00|202897.2|202718|202897.2|202717.9|202897.2|202729|202897.2|202717.9|3
1732146820000|2024-11-20 23:53:40|202905|202729|202905|202729|202905|202729|202905|202729|1
1732146840000|2024-11-20 23:54:00|202896.5|202717.6|202896.5|202717.6|202896.5|202717.6|202896.5|202717.6|2
1732146860000|2024-11-20 23:54:20||202702.6||202717.6||202717.6||202702.6|4
1732146870000|2024-11-20 23:54:30|202905|202702.6|202905|202728|202905|202729|202905|202702.6|8
1732146880000|2024-11-20 23:54:40||202717||202728||202728||202717|6
1732146890000|2024-11-20 23:54:50|202896.5|202717|202896.5|202717|202896.5|202728|202896.5|202717|5
1732146900000|2024-11-20 23:55:00||202702.3||202717||202717||202702.3|2
1732146910000|2024-11-20 23:55:10||202702.3||202717||202717||202702.3|4
1732146920000|2024-11-20 23:55:20||202702.3||202717||202717||202702.3|2
1732146930000|2024-11-20 23:55:30||202728||202728||202728||202728|1
1732146950000|2024-11-20 23:55:50||202717||202717||202717||202717|1
1732146960000|2024-11-20 23:56:00||202728||202728||202728||202728|1
1732146990000|2024-11-20 23:56:30|202906||202906||202906||202906||1
1732147010000|2024-11-20 23:56:50|202896.6|202717|202896.6|202717|202896.6|202717|202896.6|202717|1
1732147050000|2024-11-20 23:57:30|202906|202728|202906|202728|202906|202728|202906|202728|1
1732147060000|2024-11-20 23:57:40|202896.6|202717|202896.6|202717|202896.6|202717|202896.6|202717|1
1732147100000|2024-11-20 23:58:20||202728||202728||202728||202728|1
1732147150000|2024-11-20 23:59:10|202840.6|202750.6|202837.8|202747.8|202840.6|202750.6|202837.8|202747.8|2
1732147170000|2024-11-20 23:59:30|202838.1|202748.1|202837.9|202747.9|202838.1|202748.1|202837.9|202747.9|2
1732147180000|2024-11-20 23:59:40|202832.5|202742.5|202832.5|202742.5|202832.5|202742.5|202832.5|202742.5|1
1732147190000|2024-11-20 23:59:50|202849.4|202759.4|202860.8|202770.8|202861.3|202771.3|202849.4|202759.4|3
1732147200000|2024-11-21 00:00:00|202860.9|202770.9|202895.7|202805.7|202896|202806|202860.9|202770.9|12
1732147210000|2024-11-21 00:00:10|202889.6|202799.6|202889.6|202799.6|202889.6|202799.6|202889.6|202799.6|1
1732147220000|2024-11-21 00:00:20|202898.2|202808.2|202900|202810|202900|202810|202892.8|202802.8|3
1732147230000|2024-11-21 00:00:30|202893.1|202803.1|202893.2|202803.2|202893.2|202803.2|202893.1|202803.1|2
1732147260000|2024-11-21 00:01:00|202943|202761|202943|202761|202943|202761|202943|202761|1
1732147280000|2024-11-21 00:01:20|202893.5|202803.5|202893.5|202803.5|202893.5|202803.5|202893.5|202803.5|1
1732147310000|2024-11-21 00:01:50|202943|202761|202943|202761|202943|202761|202943|202761|1
1732147340000|2024-11-21 00:02:20|202894.2|202804.2|202894.2|202804.2|202894.2|202804.2|202894.2|202804.2|1
1732147350000|2024-11-21 00:02:30|202894.6|202804.6|202896.1|202806.1|202896.1|202806.1|202894.6|202804.6|2
1732147380000|2024-11-21 00:03:00|202951|202764|202951|202764|202951|202764|202951|202764|1
1732147390000|2024-11-21 00:03:10|202898|202808|202898|202808|202898|202808|202898|202808|1
1732147430000|2024-11-21 00:03:50|202951|202764|202951|202764|202951|202764|202951|202764|1
1732147440000|2024-11-21 00:04:00||202765||202765||202765||202765|1
1732147450000|2024-11-21 00:04:10|202910.4|202820.4|203005.3|202854.4|203010.9|202889.4|202910.4|202820.4|5
1732147460000|2024-11-21 00:04:20|202962.7|202872.7|202972.5|202882.5|202985.5|202895.5|202962.7|202872.7|6
1732147470000|2024-11-21 00:04:30|202972|202882|202973|202883|202973|202883|202972|202882|2
1732147480000|2024-11-21 00:04:40|203017|202829|203013|202833|203017|202833|203013|202829|5
1732147490000|2024-11-21 00:04:50|203012|202834|203010|202836|203012|202836|203010|202834|3
1732147500000|2024-11-21 00:05:00|203009|202837|202970.8|202880.8|203009|202880.8|202970.8|202837|2
1732147540000|2024-11-21 00:05:40|203008|202838|203008|202838|203008|202838|203008|202838|1
1732147560000|2024-11-21 00:06:00|202971.9|202881.9|202971.9|202881.9|202971.9|202881.9|202971.9|202881.9|1
1732147590000|2024-11-21 00:06:30|203008|202838|203008|202838|203008|202838|203008|202838|1
1732147610000|2024-11-21 00:06:50|202972.8|202882.8|202972.8|202882.8|202972.8|202882.8|202972.8|202882.8|1
1732147620000|2024-11-21 00:07:00|202972.4|202882.4|202972.4|202882.4|202972.4|202882.4|202972.4|202882.4|1
1732147640000|2024-11-21 00:07:20|202979.5|202889.5|202992.4|202902.4|202992.4|202902.4|202979.5|202889.5|2
1732147650000|2024-11-21 00:07:30|202991.2|202901.2|202985.2|202895.2|202991.2|202901.2|202985.2|202895.2|2
1732147680000|2024-11-21 00:08:00|203025|202856|203025|202856|203025|202856|203025|202856|1
1732147700000|2024-11-21 00:08:20|202983.4|202893.4|202983.4|202893.4|202983.4|202893.4|202983.4|202893.4|1
1732147720000|2024-11-21 00:08:40|202982.3|202892.3|202982.3|202892.3|202982.3|202892.3|202982.3|202892.3|1
1732147730000|2024-11-21 00:08:50|203025|202856|203025|202856|203025|202856|203025|202856|1
1732147760000|2024-11-21 00:09:20|202981.6|202891.6|202981.6|202891.6|202981.6|202891.6|202981.6|202891.6|1
1732147790000|2024-11-21 00:09:50|203025|202856|203025|202856|203025|202856|203025|202856|1
1732147800000|2024-11-21 00:10:00|203024|202857|203023|202857|203024|202857|203023|202857|2
1732147810000|2024-11-21 00:10:10|202981.4|202891.4|202981.4|202891.4|202981.4|202891.4|202981.4|202891.4|1
1732147820000|2024-11-21 00:10:20|202984.1|202894.1|202984.1|202894.1|202984.1|202894.1|202984.1|202894.1|1
1732147850000|2024-11-21 00:10:50|203032|202857|203031|202857|203032|202857|203031|202857|2
1732147870000|2024-11-21 00:11:10|202985.6|202895.6|202985.6|202895.6|202985.6|202895.6|202985.6|202895.6|1
1732147890000|2024-11-21 00:11:30|202985.3|202895.3|202985.3|202895.3|202985.3|202895.3|202985.3|202895.3|1
1732147900000|2024-11-21 00:11:40|203034|202857|203031|202857|203034|202857|203031|202857|2
1732147910000|2024-11-21 00:11:50|203029||203029||203029||203029||1
1732147920000|2024-11-21 00:12:00|202984.7|202894.7|202984.7|202894.7|202984.7|202894.7|202984.7|202894.7|1
1732147960000|2024-11-21 00:12:40|203029|202857|203031|202857|203031|202857|203029|202857|2
1732147980000|2024-11-21 00:13:00|202985.2|202895.2|202985.2|202895.2|202985.2|202895.2|202985.2|202895.2|1
1732148000000|2024-11-21 00:13:20|202984.9|202894.9|202984.9|202894.9|202984.9|202894.9|202984.9|202894.9|1
1732148010000|2024-11-21 00:13:30|203029|202857|203029|202857|203029|202857|203029|202857|1
1732148030000|2024-11-21 00:13:50|202983.8|202893.8|202983.8|202893.8|202983.8|202893.8|202983.8|202893.8|1
1732148070000|2024-11-21 00:14:30|203029|202857|203029|202857|203029|202857|203029|202857|1
1732148090000|2024-11-21 00:14:50|202984.1|202894.1|202984.1|202894.1|202984.1|202894.1|202984.1|202894.1|1
1732148120000|2024-11-21 00:15:20|203029|202857|203029|202857|203029|202857|203029|202857|1
1732148140000|2024-11-21 00:15:40|202984|202894|202984|202894|202984|202894|202984|202894|1
1732148150000|2024-11-21 00:15:50|202982|202892|202982|202892|202982|202892|202982|202892|1
1732148160000|2024-11-21 00:16:00|202974.4|202884.4|202883.1|202793.1|202976|202886|202883.1|202793.1|11
1732148170000|2024-11-21 00:16:10|202889.8|202799.8|202923|202758.4|202923.3|202799.8|202889.8|202758.4|3
1732148180000|2024-11-21 00:16:20|202916.3|202753.1|202896.9|202806.9|202923.1|202806.9|202896.9|202753.1|3
1732148190000|2024-11-21 00:16:30|202891.7|202801.7|202886.6|202796.6|202891.7|202801.7|202884.4|202794.4|9
1732148200000|2024-11-21 00:16:40|202922.4|202770.8|202891.6|202801.6|202922.4|202801.6|202891.6|202770.8|4
1732148210000|2024-11-21 00:16:50|202932|202761|202929|202767|202932|202767|202929|202761|6
1732148220000|2024-11-21 00:17:00|202928|202762|202927|202769|202928|202769|202927|202762|4
1732148230000|2024-11-21 00:17:10|202885.8|202795.8|202885.8|202795.8|202885.8|202795.8|202885.8|202795.8|1
1732148240000|2024-11-21 00:17:20|202885.9|202795.9|202885.9|202795.9|202885.9|202795.9|202885.9|202795.9|1
1732148250000|2024-11-21 00:17:30|202884.7|202794.7|202885.5|202795.5|202885.7|202795.7|202884.7|202794.7|4
1732148270000|2024-11-21 00:17:50|202926|202768|202926|202768|202926|202768|202926|202768|1
1732148280000|2024-11-21 00:18:00||202769||202769||202769||202769|1
1732148290000|2024-11-21 00:18:10|202885.1|202795.1|202885.1|202795.1|202885.1|202795.1|202885.1|202795.1|1
1732148310000|2024-11-21 00:18:30|202884.5|202794.5|202884.1|202794.1|202885|202795|202884.1|202794.1|4
1732148320000|2024-11-21 00:18:40|202926|202763|202926|202763|202926|202763|202926|202763|1
1732148340000|2024-11-21 00:19:00|202886.1|202765|202886.1|202796.1|202886.1|202796.1|202886.1|202765|3
1732148350000|2024-11-21 00:19:10|202885.8|202795.8|202930.2|202755.7|202930.2|202795.8|202885.5|202755.7|3
1732148370000|2024-11-21 00:19:30||202754.4||202754.4||202754.4||202754.4|1
1732148380000|2024-11-21 00:19:40|202926|202763|202926|202763|202926|202763|202926|202763|1
1732148400000|2024-11-21 00:20:00|202929.7|202753.9|202929.7|202753.9|202929.7|202753.9|202929.7|202753.9|1
1732148420000|2024-11-21 00:20:20|202926|202763|202926|202763|202926|202763|202926|202763|1
1732148480000|2024-11-21 00:21:20|202929.8|202768|202929.8|202757.3|202929.8|202768|202929.8|202757.3|2
1732148490000|2024-11-21 00:21:30|202926|202768|202926|202768|202926|202768|202926|202768|1
1732148510000|2024-11-21 00:21:50|202929.8|202763|202929.8|202753.9|202929.8|202763|202929.8|202753.9|2
1732148530000|2024-11-21 00:22:10||202755.2||202756.6||202756.6||202755.2|2
1732148550000|2024-11-21 00:22:30|202926|202767|202926|202767|202926|202767|202926|202767|1
1732148690000|2024-11-21 00:24:50|202929.8|202756.6|202929.8|202756.6|202929.8|202756.6|202929.8|202756.6|1
1732148710000|2024-11-21 00:25:10|202926|202767|202926|202767|202926|202767|202926|202767|1
1732148730000|2024-11-21 00:25:30||202769||202771||202771||202769|2
1732148740000|2024-11-21 00:25:40|202929.4|202758.9|202929.4|202758.9|202929.4|202758.9|202929.4|202758.9|1
1732148770000|2024-11-21 00:26:10|202926|202771|202926|202771|202926|202771|202926|202771|1
1732148800000|2024-11-21 00:26:40|202927|202770|202930.1|202758.9|202930.1|202771|202927|202758.9|3
1732148820000|2024-11-21 00:27:00||202757.5||202753.5||202757.5||202753.5|2
1732148830000|2024-11-21 00:27:10|202927|202762|202927|202768|202927|202768|202927|202762|2
1732148840000|2024-11-21 00:27:20|202930.2|202757|202930.2|202757|202930.2|202757|202930.2|202757|1
1732148850000|2024-11-21 00:27:30|202936.7|202750.4|202957|202800|202962|202836|202926|202750.4|9
1732148860000|2024-11-21 00:27:40|202956|202801|202923.5|202833.5|202956|202833.5|202923.5|202801|4
1732148950000|2024-11-21 00:29:10|202925.5|202835.5|202922.5|202832.5|202925.5|202835.5|202922.5|202832.5|2
1732148990000|2024-11-21 00:29:50|202924|202834|202925.5|202835.5|202925.5|202835.5|202924|202834|2
1732149100000|2024-11-21 00:31:40|202927|202837|202932|202842|202938.7|202848.7|202927|202837|3
1732149140000|2024-11-21 00:32:20|202939.9|202849.9|202939.9|202849.9|202939.9|202849.9|202939.9|202849.9|1
1732149150000|2024-11-21 00:32:30|202943|202853|202943|202853|202943|202853|202943|202853|1
1732149180000|2024-11-21 00:33:00|202938|202848|202934.9|202844.9|202938|202848|202928|202838|4
1732149210000|2024-11-21 00:33:30|202940.4|202850.4|202935.3|202845.3|202940.9|202850.9|202935.3|202845.3|3
1732149240000|2024-11-21 00:34:00|202944.2|202854.2|202944.2|202854.2|202944.2|202854.2|202944.2|202854.2|1
1732149260000|2024-11-21 00:34:20|202943.7|202853.7|202926|202836|202943.7|202853.7|202926|202836|4
1732149280000|2024-11-21 00:34:40|202922|202832|202926|202836|202926|202836|202922|202832|2
1732149320000|2024-11-21 00:35:20|202932.7|202842.7|202936|202846|202936|202846|202932.7|202842.7|2
1732149340000|2024-11-21 00:35:40|202927.4|202837.4|202927.4|202837.4|202927.4|202837.4|202927.4|202837.4|1
1732149360000|2024-11-21 00:36:00|202934.5|202844.5|202940.8|202850.8|202940.8|202850.8|202934.5|202844.5|2
1732149390000|2024-11-21 00:36:30|202948|202858|202947|202857|202948|202858|202947|202857|2
1732149400000|2024-11-21 00:36:40|202938.5|202848.5|202939.8|202849.8|202939.8|202849.8|202938.5|202848.5|2
1732149430000|2024-11-21 00:37:10|202946.3|202856.3|202945.8|202855.8|202946.3|202856.3|202945.8|202855.8|2
1732149450000|2024-11-21 00:37:30|202937.8|202847.8|202937.8|202847.8|202937.8|202847.8|202937.8|202847.8|1
1732149460000|2024-11-21 00:37:40|202936.8|202846.8|202944.5|202854.5|202944.5|202854.5|202936.8|202846.8|2
1732149480000|2024-11-21 00:38:00|202936.5|202846.5|202936.5|202846.5|202936.5|202846.5|202936.5|202846.5|1
1732149490000|2024-11-21 00:38:10|202938|202848|202938|202848|202938|202848|202938|202848|1
1732149510000|2024-11-21 00:38:30|202945.3|202855.3|202945.3|202855.3|202945.3|202855.3|202945.3|202855.3|1
1732149530000|2024-11-21 00:38:50|202951|202861|202951|202861|202951|202861|202951|202861|1
1732149550000|2024-11-21 00:39:10|202952|202862|202936.5|202846.5|202952|202862|202936.5|202846.5|4
1732149560000|2024-11-21 00:39:20|202935.8|202845.8|202938.5|202848.5|202939.4|202849.4|202935.8|202845.8|3
1732149570000|2024-11-21 00:39:30|202937.7|202847.7|202937.7|202847.7|202937.7|202847.7|202937.7|202847.7|1
1732149580000|2024-11-21 00:39:40|202936.9|202846.9|202937.2|202847.2|202937.2|202847.2|202936.9|202846.9|2
1732149590000|2024-11-21 00:39:50|202937.7|202847.7|202937.7|202847.7|202937.7|202847.7|202937.7|202847.7|1
1732149600000|2024-11-21 00:40:00|202938.2|202848.2|202940.2|202850.2|202940.2|202850.2|202938.2|202848.2|5
1732149610000|2024-11-21 00:40:10|202940.7|202850.7|202932.3|202842.3|202940.7|202850.7|202932|202842|10
1732149620000|2024-11-21 00:40:20|202932.7|202842.7|202932.7|202842.7|202932.7|202842.7|202930|202840|5
1732149630000|2024-11-21 00:40:30|202932.3|202842.3|202932.3|202842.3|202932.7|202842.7|202932.3|202842.3|3
1732149640000|2024-11-21 00:40:40|202933.4|202843.4|202942.4|202852.4|202942.4|202852.4|202933|202843|4
1732149650000|2024-11-21 00:40:50|202945.4|202855.4|202942.8|202852.8|202945.4|202855.4|202942.8|202852.8|2
1732149680000|2024-11-21 00:41:20|202955.5|202865.5|202955.5|202865.5|202955.5|202865.5|202955.5|202865.5|1
1732149690000|2024-11-21 00:41:30|202954|202864|202952.5|202862.5|202954|202864|202952.5|202862.5|2
1732149700000|2024-11-21 00:41:40|202952|202862|202937.5|202847.5|202952|202862|202937.5|202847.5|3
1732149710000|2024-11-21 00:41:50|202937.8|202847.8|202937|202847|202937.8|202847.8|202936|202846|7
1732149720000|2024-11-21 00:42:00|202934.5|202844.5|202937|202847|202937.3|202847.3|202934.5|202844.5|5
1732149730000|2024-11-21 00:42:10|202941|202851|202941|202851|202941|202851|202941|202851|1
1732149740000|2024-11-21 00:42:20|202940.5|202850.5|202940|202850|202940.5|202850.5|202940|202850|2
1732149750000|2024-11-21 00:42:30|202939.5|202849.5|202939.5|202849.5|202940|202850|202939.5|202849.5|5
1732149760000|2024-11-21 00:42:40|202935.3|202845.3|202935.5|202845.5|202935.5|202845.5|202935.3|202845.3|2
1732149770000|2024-11-21 00:42:50|202935.3|202845.3|202935.3|202845.3|202935.5|202845.5|202935|202845|5
1732149780000|2024-11-21 00:43:00|202935|202845|202939.4|202849.4|202939.4|202849.4|202935|202845|9
1732149790000|2024-11-21 00:43:10|202939.7|202849.7|202941.4|202851.4|202941.4|202851.4|202939.7|202849.7|4
1732149800000|2024-11-21 00:43:20|202940.9|202850.9|202941.4|202851.4|202941.4|202851.4|202940.9|202850.9|4
1732149820000|2024-11-21 00:43:40|202941.9|202851.9|202941.4|202851.4|202941.9|202851.9|202940.5|202850.5|3
1732149840000|2024-11-21 00:44:00|202942.2|202852.2|202942.7|202852.7|202943|202853|202942.2|202852.2|9
1732149850000|2024-11-21 00:44:10|202942.2|202852.2|202942.7|202852.7|202942.7|202852.7|202942.2|202852.2|2
1732149860000|2024-11-21 00:44:20|202943.2|202853.2|202942.2|202852.2|202943.2|202853.2|202942.2|202852.2|7
1732149870000|2024-11-21 00:44:30|202942.7|202852.7|202933.3|202843.3|202942.7|202852.7|202932.7|202842.7|8
1732149880000|2024-11-21 00:44:40|202933.7|202843.7|202933.3|202843.3|202933.7|202843.7|202933.3|202843.3|8
1732149890000|2024-11-21 00:44:50|202934|202844|202933.7|202843.7|202934|202844|202933.3|202843.3|4
1732149900000|2024-11-21 00:45:00|202933.3|202843.3|202943.2|202853.2|202943.7|202853.7|202933.3|202843.3|8
1732149910000|2024-11-21 00:45:10|202943.7|202853.7|202942.4|202852.4|202943.7|202853.7|202942.4|202852.4|7
1732149920000|2024-11-21 00:45:20|202942.9|202852.9|202943.2|202853.2|202943.2|202853.2|202942.4|202852.4|6
1732149930000|2024-11-21 00:45:30|202942.9|202852.9|202942.9|202852.9|202943.2|202853.2|202942.4|202852.4|7
1732149940000|2024-11-21 00:45:40|202943.4|202853.4|202945|202855|202945|202855|202942.9|202852.9|3
1732149950000|2024-11-21 00:45:50|202944.5|202854.5|202944.5|202854.5|202945|202855|202944.5|202854.5|5
1732149960000|2024-11-21 00:46:00|202944|202854|202960.1|202870.1|202960.4|202870.4|202944|202854|5
1732149970000|2024-11-21 00:46:10|202960.4|202870.4|202958.1|202868.1|202960.4|202870.4|202958.1|202868.1|4
1732149980000|2024-11-21 00:46:20|202958.4|202868.4|203029.4|202864.9|203032.1|202870.2|202957.7|202862.9|12
1732149990000|2024-11-21 00:46:30|203028.7|202865.5|203026.7|202867.5|203028.7|202867.5|203026.7|202865.5|4
1732150000000|2024-11-21 00:46:40|203026.1|202868.2|203025.4|202868.9|203026.1|202868.9|203025.4|202868.2|2
1732150010000|2024-11-21 00:46:50|202988|202898|202988|202898|202988|202898|202988|202898|1
1732150020000|2024-11-21 00:47:00|202988.5|202898.5|202989|202899|202989|202899|202988.5|202898.5|2
1732150040000|2024-11-21 00:47:20|203023.1|202867.9|203023.1|202867.9|203023.1|202867.9|203023.1|202867.9|1
1732150070000|2024-11-21 00:47:50|202989|202899|202989|202899|202989|202899|202989|202899|1
1732150090000|2024-11-21 00:48:10|202989.5|202899.5|202989.5|202899.5|202989.5|202899.5|202989.5|202899.5|1
1732150100000|2024-11-21 00:48:20|203083.9|202932|203133.9|202946.7|203139.4|202977.2|203067.2|202932|5
1732150120000|2024-11-21 00:48:40|203125|202953.3|203135.1|202938.5|203135.1|202953.7|203125|202938.5|4
1732150130000|2024-11-21 00:48:50|203140.1|202937.7|203107|202913|203140.1|202948.2|203101.7|202913|11
1732150140000|2024-11-21 00:49:00|203105|202916|203120.5|202931.3|203127.3|202933|203094|202916|12
1732150150000|2024-11-21 00:49:10|203119.2|202932.7|203110.5|202940|203119.2|202940|203110.5|202932.7|11
1732150160000|2024-11-21 00:49:20|203109.9|202940.7|203071|202981|203109.9|202981|203071|202940.7|7
1732150190000|2024-11-21 00:49:50|203071.5|202981.5|203105|202950.5|203105|202981.5|203071.5|202950.5|2
1732150200000|2024-11-21 00:50:00|203105.7|202949.2|203105.7|202949.2|203105.7|202949.2|203105.7|202949.2|1
1732150220000|2024-11-21 00:50:20|203071|202981|203071|202981|203071|202981|203071|202981|1
1732150260000|2024-11-21 00:51:00|203105.7|202949.2|203107|202947.8|203107|202949.2|203105.7|202947.8|2
1732150280000|2024-11-21 00:51:20|203071|202981|203071|202981|203071|202981|203071|202981|1
1732150320000|2024-11-21 00:52:00|203076|202986|203073|202983|203076|202986|203073|202983|2
1732150330000|2024-11-21 00:52:10|203074.5|202984.5|203074.5|202984.5|203074.5|202984.5|203074.5|202984.5|1
1732150350000|2024-11-21 00:52:30|203072.2|202982.2|203072.2|202982.2|203072.2|202982.2|203072.2|202982.2|1
1732150360000|2024-11-21 00:52:40|203073.5|202983.5|203072.9|202982.9|203073.5|202983.5|203072.9|202982.9|2
1732150390000|2024-11-21 00:53:10|203074.5|202984.5|203074.5|202984.5|203074.5|202984.5|203074.5|202984.5|1
1732150410000|2024-11-21 00:53:30|203072.5|202982.5|203069.5|202979.5|203072.5|202982.5|203069.5|202979.5|2
1732150420000|2024-11-21 00:53:40|203064.5|202974.5|203061|202971|203064.5|202974.5|203061|202971|2
1732150430000|2024-11-21 00:53:50|203063.5|202973.5|203071.2|202981.2|203071.2|202981.2|203063.5|202973.5|3
1732150440000|2024-11-21 00:54:00|203069.9|202979.9|203034|202944|203069.9|202979.9|203034|202944|5
1732150460000|2024-11-21 00:54:20|203034.4|202944.4|203041.5|202951.5|203041.5|202951.5|203034.4|202944.4|3
1732150470000|2024-11-21 00:54:30|203042|202952|203042|202952|203042|202952|203042|202952|1
1732150490000|2024-11-21 00:54:50|203040.9|202950.9|203033.8|202943.8|203040.9|202950.9|203033.8|202943.8|3
1732150500000|2024-11-21 00:55:00|203032.8|202942.8|203007.9|202917.9|203032.8|202942.8|202987.2|202897.2|12
1732150510000|2024-11-21 00:55:10|203007.8|202917.8|203012.5|202922.5|203030.2|202940.2|203007.8|202917.8|10
1732150520000|2024-11-21 00:55:20|203010.8|202920.8|203030|202940|203030.9|202940.9|203010.8|202920.8|9
1732150530000|2024-11-21 00:55:30|203030.2|202940.2|203030|202940|203030.2|202940.2|203030|202940|4
1732150540000|2024-11-21 00:55:40|203031|202941|203031|202941|203031|202941|203031|202941|1
1732150560000|2024-11-21 00:56:00|203030|202940|203030|202940|203030|202940|203030|202940|1
1732150590000|2024-11-21 00:56:30|203028|202938|203028|202938|203028|202938|203028|202938|1
1732150610000|2024-11-21 00:56:50|203031|202941|203031|202941|203031|202941|203031|202941|1
1732150620000|2024-11-21 00:57:00|203030|202940|203030|202940|203030|202940|203030|202940|1
1732150640000|2024-11-21 00:57:20|203025.5|202935.5|203025.5|202935.5|203025.5|202935.5|203025.5|202935.5|1
1732150650000|2024-11-21 00:57:30|203029.2|202939.2|203031|202941|203031|202941|203029.2|202939.2|4
1732150660000|2024-11-21 00:57:40|203032|202942|203052.5|202962.5|203052.5|202962.5|203032|202942|3
1732150690000|2024-11-21 00:58:10|203050.5|202960.5|203050.5|202960.5|203050.5|202960.5|203050.5|202960.5|1
1732150700000|2024-11-21 00:58:20|203054.5|202964.5|203054.5|202964.5|203054.5|202964.5|203054.5|202964.5|1
1732150710000|2024-11-21 00:58:30|203052.5|202962.5|203052.5|202962.5|203052.5|202962.5|203052.5|202962.5|1
1732150730000|2024-11-21 00:58:50|203049.5|202959.5|203044|202954|203049.5|202959.5|203041|202951|4
1732150740000|2024-11-21 00:59:00|203043|202953|203043|202953|203043|202953|203042.5|202952.5|3
1732150750000|2024-11-21 00:59:10|203045|202955|203045|202955|203045|202955|203045|202955|1
1732150770000|2024-11-21 00:59:30|203046.3|202956.3|203046.3|202956.3|203046.3|202956.3|203046.3|202956.3|1
1732150790000|2024-11-21 00:59:50|203046.5|202956.5|203050.2|202960.2|203050.2|202960.2|203046.5|202956.5|3
1732150800000|2024-11-21 01:00:00|203053|202963|203046|202956|203053|202963|203043.5|202953.5|4
1732150820000|2024-11-21 01:00:20|203048.5|202958.5|203048.5|202958.5|203048.5|202958.5|203048.5|202958.5|1
1732150850000|2024-11-21 01:00:50|203047.3|202957.3|203044.5|202954.5|203047.3|202957.3|203044.5|202954.5|2
1732150880000|2024-11-21 01:01:20|203047.5|202957.5|203047.5|202957.5|203047.5|202957.5|203047.5|202957.5|1
1732150900000|2024-11-21 01:01:40|203052.5|202962.5|203091|203001|203091|203001|203049.8|202959.8|7
1732150910000|2024-11-21 01:01:50|203091.7|203001.7|203087.9|202997.9|203091.7|203001.7|203087.8|202997.8|6
1732150920000|2024-11-21 01:02:00|203087.8|202997.8|203085.5|202995.5|203088.2|202998.2|203085.5|202995.5|7
1732150930000|2024-11-21 01:02:10|203083.9|202993.9|203083.9|202993.9|203084|202994|203083.9|202993.9|3
1732150940000|2024-11-21 01:02:20|203084|202994|203084|202994|203084|202994|203084|202994|1
1732150960000|2024-11-21 01:02:40|203084.5|202994.5|203084.3|202994.3|203084.5|202994.5|203084.3|202994.3|2
1732150970000|2024-11-21 01:02:50|203084.2|202994.2|203084.2|202994.2|203084.2|202994.2|203084.2|202994.2|1
1732150990000|2024-11-21 01:03:10|203084.3|202994.3|203084|202994|203084.3|202994.3|203084|202994|2
1732151010000|2024-11-21 01:03:30|203084.8|202994.8|203084.8|202994.8|203084.8|202994.8|203084.8|202994.8|1
1732151030000|2024-11-21 01:03:50|203084|202994|203082.9|202992.9|203084|202994|203082.9|202992.9|2
1732151040000|2024-11-21 01:04:00|203083.2|202993.2|203083.3|202993.3|203083.3|202993.3|203083.2|202993.2|2
1732151050000|2024-11-21 01:04:10|203084|202994|203084|202994|203084|202994|203084|202994|1
1732151060000|2024-11-21 01:04:20|203088.5|202998.5|203091|203001|203091|203001|203088.5|202998.5|2
1732151070000|2024-11-21 01:04:30|203090.2|203000.2|203090.2|203000.2|203090.2|203000.2|203090.2|203000.2|1
1732151100000|2024-11-21 01:05:00|203088|202998|203088.5|202998.5|203088.5|202998.5|203088|202998|3
1732151120000|2024-11-21 01:05:20|203088.4|202998.4|203088.4|202998.4|203088.4|202998.4|203088.4|202998.4|1
1732151140000|2024-11-21 01:05:40|203088|202998|203088.5|202998.5|203088.5|202998.5|203088|202998|2
1732151190000|2024-11-21 01:06:30|203086.5|202996.5|203082.2|202992.2|203086.5|202996.5|203082.2|202992.2|3
1732151220000|2024-11-21 01:07:00|203081.5|202991.5|203081.5|202991.5|203081.5|202991.5|203081.5|202991.5|1
1732151230000|2024-11-21 01:07:10|203084|202994|203084|202994|203084|202994|203084|202994|1
1732151240000|2024-11-21 01:07:20|203087|202997|203087|202997|203087|202997|203087|202997|1
1732151250000|2024-11-21 01:07:30|203089|202999|203089.2|202999.2|203089.2|202999.2|203089|202999|2
1732151260000|2024-11-21 01:07:40|203088.7|202998.7|203085.2|202995.2|203088.7|202998.7|203085.2|202995.2|2
1732151270000|2024-11-21 01:07:50|203086|202996|203086|202996|203086|202996|203086|202996|1
1732151290000|2024-11-21 01:08:10|203088.5|202998.5|203089.3|202999.3|203089.5|202999.5|203088.5|202998.5|3
1732151300000|2024-11-21 01:08:20|203088|202998|203084.2|202994.2|203088|202998|203084.2|202994.2|2
1732151320000|2024-11-21 01:08:40|203084.4|202994.4|203086.5|202996.5|203088.5|202998.5|203084.4|202994.4|3
1732151340000|2024-11-21 01:09:00|203088.5|202998.5|203088.5|202998.5|203088.5|202998.5|203088.5|202998.5|1
1732151350000|2024-11-21 01:09:10|203087.2|202997.2|203087.2|202997.2|203087.2|202997.2|203087.2|202997.2|1
1732151360000|2024-11-21 01:09:20|203087.3|202997.3|203087.3|202997.3|203087.3|202997.3|203087.3|202997.3|1
1732151380000|2024-11-21 01:09:40|203089|202999|203089|202999|203089|202999|203089|202999|1
1732151410000|2024-11-21 01:10:10|203088.5|202998.5|203086.5|202996.5|203088.5|202998.5|203086.5|202996.5|3
1732151470000|2024-11-21 01:11:10|203089.5|202999.5|203087.7|202997.7|203090|203000|203087.7|202997.7|3
1732151490000|2024-11-21 01:11:30|203086.5|202996.5|203086.5|202996.5|203086.5|202996.5|203086.5|202996.5|1
1732151510000|2024-11-21 01:11:50|203088|202998|203088|202998|203088|202998|203088|202998|1
1732151530000|2024-11-21 01:12:10|203087.4|202997.4|203086.8|202996.8|203087.4|202997.4|203086.8|202996.8|2
1732151560000|2024-11-21 01:12:40|203086.5|202996.5|203086.5|202996.5|203086.5|202996.5|203086.5|202996.5|1
1732151580000|2024-11-21 01:13:00|203086.6|202996.6|203086.6|202996.6|203086.6|202996.6|203086.6|202996.6|1
1732151590000|2024-11-21 01:13:10|203085.3|202995.3|203085.3|202995.3|203085.3|202995.3|203085.3|202995.3|1
1732151610000|2024-11-21 01:13:30|203086.6|202996.6|203072.7|202982.7|203086.6|202996.6|203072.7|202982.7|3
1732151620000|2024-11-21 01:13:40|203072.1|202982.1|203071.2|202981.2|203072.7|202982.7|203071.2|202981.2|4
1732151630000|2024-11-21 01:13:50|203072.1|202982.1|203067.7|202977.7|203072.1|202982.1|203067.1|202977.1|5
1732151640000|2024-11-21 01:14:00|203065.2|202975.2|203064.7|202974.7|203065.2|202975.2|203064.7|202974.7|3
1732151650000|2024-11-21 01:14:10|203064.1|202974.1|203064.5|202974.5|203064.5|202974.5|203064.1|202974.1|2
1732151660000|2024-11-21 01:14:20|203065.2|202975.2|203064.2|202974.2|203065.2|202975.2|203064.2|202974.2|2
1732151670000|2024-11-21 01:14:30|203065|202975|203065|202975|203065|202975|203065|202975|1
1732151690000|2024-11-21 01:14:50|203064.2|202974.2|203064.2|202974.2|203064.2|202974.2|203064.2|202974.2|1
1732151700000|2024-11-21 01:15:00|203062.5|202972.5|203060.5|202970.5|203063.5|202973.5|203058.5|202968.5|13
1732151710000|2024-11-21 01:15:10|203060.2|202970.2|203060.2|202970.2|203060.2|202970.2|203059.8|202969.8|3
1732151720000|2024-11-21 01:15:20|203059.9|202969.9|203058.5|202968.5|203060.2|202970.2|203058.2|202968.2|9
1732151730000|2024-11-21 01:15:30|203059|202969|203059|202969|203059.5|202969.5|203059|202969|5
1732151740000|2024-11-21 01:15:40|203059.5|202969.5|203058|202968|203059.5|202969.5|203058|202968|9
1732151750000|2024-11-21 01:15:50|203057.5|202967.5|203059.9|202969.9|203060.5|202970.5|203057.5|202967.5|14
1732151760000|2024-11-21 01:16:00|203060.5|202970.5|203057.4|202967.4|203060.5|202970.5|203057.4|202967.4|14
1732151770000|2024-11-21 01:16:10|203057.2|202967.2|203051.5|202961.5|203058.5|202968.5|203051.5|202961.5|7
1732151790000|2024-11-21 01:16:30|203050.5|202960.5|203050.5|202960.5|203050.5|202960.5|203050.5|202960.5|1
1732151800000|2024-11-21 01:16:40|203050|202960|203051.5|202961.5|203051.5|202961.5|203050|202960|3
1732151820000|2024-11-21 01:17:00|203049.8|202959.8|203049.8|202959.8|203049.8|202959.8|203049.8|202959.8|1
1732151830000|2024-11-21 01:17:10|203050.7|202960.7|203050|202960|203050.7|202960.7|203050|202960|2
1732151860000|2024-11-21 01:17:40|203050.7|202960.7|203050.7|202960.7|203050.7|202960.7|203050.7|202960.7|1
1732151870000|2024-11-21 01:17:50|203050.2|202960.2|203050.2|202960.2|203050.2|202960.2|203050.2|202960.2|1
1732151880000|2024-11-21 01:18:00|203049.4|202959.4|203051|202961|203051|202961|203049.4|202959.4|3
1732151890000|2024-11-21 01:18:10|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|1
1732151910000|2024-11-21 01:18:30|203051|202961|203051|202961|203051|202961|203051|202961|1
1732151920000|2024-11-21 01:18:40|203051.5|202961.5|203052.7|202962.7|203052.7|202962.7|203051.5|202961.5|3
1732151930000|2024-11-21 01:18:50|203052.4|202962.4|203051.7|202961.7|203052.4|202962.4|203049.6|202959.6|4
1732151940000|2024-11-21 01:19:00|203052.4|202962.4|203050|202960|203052.4|202962.4|203050|202960|6
1732151950000|2024-11-21 01:19:10|203050.5|202960.5|203051|202961|203051|202961|203050|202960|7
1732151960000|2024-11-21 01:19:20|203050.5|202960.5|203050|202960|203050.5|202960.5|203050|202960|2
1732151970000|2024-11-21 01:19:30|203051.7|202961.7|203047.2|202957.2|203051.7|202961.7|203043.9|202953.9|5
1732151980000|2024-11-21 01:19:40|203036.5|202946.5|203042.4|202952.4|203045|202955|203035.2|202945.2|23
1732151990000|2024-11-21 01:19:50|203042|202952|203040.9|202950.9|203042|202952|203040|202950|7
1732152000000|2024-11-21 01:20:00|203040|202950|203043.2|202953.2|203043.2|202953.2|203039.5|202949.5|11
1732152010000|2024-11-21 01:20:10|203042.5|202952.5|203040.3|202950.3|203042.8|202952.8|203039.5|202949.5|9
1732152020000|2024-11-21 01:20:20|203040|202950|203040|202950|203040|202950|203040|202950|1
1732152030000|2024-11-21 01:20:30|203040.4|202950.4|203040.4|202950.4|203040.4|202950.4|203040.4|202950.4|1
1732152040000|2024-11-21 01:20:40|203040|202950|203033.2|202943.2|203040.2|202950.2|203033.2|202943.2|4
1732152050000|2024-11-21 01:20:50|203032.6|202942.6|203031.5|202941.5|203034.9|202944.9|203031.1|202941.1|13
1732152060000|2024-11-21 01:21:00|203030.3|202940.3|203029.3|202939.3|203031.9|202941.9|203029.3|202939.3|4
1732152070000|2024-11-21 01:21:10|203031.4|202941.4|203030.5|202940.5|203031.4|202941.4|203030.5|202940.5|2
1732152080000|2024-11-21 01:21:20|203028.6|202938.6|203030.5|202940.5|203032.2|202942.2|203028.6|202938.6|4
1732152090000|2024-11-21 01:21:30|203028.6|202938.6|203030.5|202940.5|203030.5|202940.5|203028.6|202938.6|2
1732152100000|2024-11-21 01:21:40|203031.2|202941.2|203032|202942|203032|202942|203031.2|202941.2|2
1732152110000|2024-11-21 01:21:50|203029.4|202939.4|203030.4|202940.4|203032|202942|203029.4|202939.4|6
1732152130000|2024-11-21 01:22:10|203030|202940|203030.5|202940.5|203030.5|202940.5|203030|202940|2
1732152150000|2024-11-21 01:22:30|203030|202940|203030|202940|203030|202940|203027.5|202937.5|3
1732152160000|2024-11-21 01:22:40|203027.5|202937.5|203030|202940|203030|202940|203027.5|202937.5|6
1732152170000|2024-11-21 01:22:50|203027.5|202937.5|203030|202940|203030|202940|203027.5|202937.5|2
1732152180000|2024-11-21 01:23:00|203027.5|202937.5|203028|202938|203030|202940|203027.5|202937.5|3
1732152190000|2024-11-21 01:23:10|203027.5|202937.5|203028|202938|203028|202938|203027.5|202937.5|2
1732152210000|2024-11-21 01:23:30|203028.4|202938.4|203028.4|202938.4|203028.4|202938.4|203028.4|202938.4|1
1732152220000|2024-11-21 01:23:40|203028|202938|203028|202938|203028|202938|203028|202938|1
1732152230000|2024-11-21 01:23:50|203030|202940|203030|202940|203030|202940|203027.7|202937.7|7
1732152240000|2024-11-21 01:24:00|203027.7|202937.7|203026|202936|203028|202938|203025|202935|4
1732152250000|2024-11-21 01:24:10|203024|202934|203024|202934|203024|202934|203024|202934|1
1732152260000|2024-11-21 01:24:20|203025|202935|203025|202935|203025|202935|203025|202935|1
1732152270000|2024-11-21 01:24:30|203021.8|202931.8|203021.8|202931.8|203024.9|202934.9|203021.8|202931.8|6
1732152280000|2024-11-21 01:24:40|203026.6|202936.6|203023.8|202933.8|203026.6|202936.6|203023.7|202933.7|6
1732152290000|2024-11-21 01:24:50|203024|202934|203024|202934|203024|202934|203024|202934|1
1732152320000|2024-11-21 01:25:20|203023.8|202933.8|203023.8|202933.8|203023.8|202933.8|203023.8|202933.8|1
1732152340000|2024-11-21 01:25:40|203024|202934|203024|202934|203024|202934|203024|202934|1
1732152360000|2024-11-21 01:26:00|203025.2|202935.2|203025.2|202935.2|203025.2|202935.2|203025.2|202935.2|1
1732152370000|2024-11-21 01:26:10|203026.2|202936.2|203026.2|202936.2|203027.9|202937.9|203026.2|202936.2|3
1732152390000|2024-11-21 01:26:30|203024.8|202934.8|203024.8|202934.8|203024.8|202934.8|203024.8|202934.8|1
1732152400000|2024-11-21 01:26:40|203025.2|202935.2|203025.2|202935.2|203025.2|202935.2|203025.2|202935.2|1
1732152410000|2024-11-21 01:26:50|203023.8|202933.8|203022.2|202932.2|203023.8|202933.8|203020.7|202930.7|3
1732152430000|2024-11-21 01:27:10|203022.5|202932.5|203023.5|202933.5|203023.5|202933.5|203022.5|202932.5|3
1732152440000|2024-11-21 01:27:20|203022.5|202932.5|203022.5|202932.5|203022.5|202932.5|203022.5|202932.5|1
1732152450000|2024-11-21 01:27:30|203020.5|202930.5|203016.2|202926.2|203020.5|202930.5|203015.9|202925.9|15
1732152460000|2024-11-21 01:27:40|203016.9|202926.9|202948.5|202858.5|203016.9|202926.9|202947|202857|14
1732152500000|2024-11-21 01:28:20|202951|202861|202950.7|202860.7|202965.4|202875.4|202948|202858|6
1732152520000|2024-11-21 01:28:40|202951|202861|202966.4|202876.4|202966.4|202876.4|202951|202861|3
1732152530000|2024-11-21 01:28:50|202966.6|202876.6|202965|202875|202966.6|202876.6|202965|202875|2
1732152550000|2024-11-21 01:29:10|202967|202877|202967|202877|202967|202877|202967|202877|1
1732152570000|2024-11-21 01:29:30|202965|202875|202965|202875|202965|202875|202965|202875|1
1732152590000|2024-11-21 01:29:50|202966.3|202876.3|202966.3|202876.3|202966.3|202876.3|202966.3|202876.3|1
1732152600000|2024-11-21 01:30:00|202964.9|202874.9|202964.9|202874.9|202966.3|202876.3|202964.9|202874.9|3
1732152610000|2024-11-21 01:30:10|202965|202875|202965|202875|202965|202875|202965|202875|1
1732152630000|2024-11-21 01:30:30|202964.9|202874.9|202964.9|202874.9|202964.9|202874.9|202964.9|202874.9|1
1732152640000|2024-11-21 01:30:40|202966.2|202876.2|202968.2|202878.2|202968.2|202878.2|202966.2|202876.2|3
1732152650000|2024-11-21 01:30:50|202966.7|202876.7|202966.2|202876.2|202966.7|202876.7|202964.4|202874.4|3
1732152660000|2024-11-21 01:31:00|202966.7|202876.7|202968.2|202878.2|202968.2|202878.2|202966.7|202876.7|2
1732152670000|2024-11-21 01:31:10|202967|202877|202967|202877|202967|202877|202967|202877|1
1732152680000|2024-11-21 01:31:20|202968.7|202878.7|202968.7|202878.7|202968.7|202878.7|202968.7|202878.7|1
1732152690000|2024-11-21 01:31:30|202965.5|202875.5|202964.5|202874.5|202965.5|202875.5|202964.5|202874.5|2
1732152720000|2024-11-21 01:32:00|202965|202875|202967|202877|202967|202877|202965|202875|4
1732152730000|2024-11-21 01:32:10|202965.5|202875.5|202967|202877|202967|202877|202965|202875|3
1732152740000|2024-11-21 01:32:20|202968.8|202878.8|202968.8|202878.8|202968.8|202878.8|202968.8|202878.8|1
1732152750000|2024-11-21 01:32:30|202966.2|202876.2|202966.2|202876.2|202966.2|202876.2|202966.2|202876.2|1
1732152760000|2024-11-21 01:32:40|202965.2|202875.2|202968.8|202878.8|202968.8|202878.8|202964.9|202874.9|4
1732152770000|2024-11-21 01:32:50|202965.5|202875.5|202967|202877|202967|202877|202965|202875|3
1732152790000|2024-11-21 01:33:10|202966.2|202876.2|202966.2|202876.2|202966.2|202876.2|202966.2|202876.2|1
1732152830000|2024-11-21 01:33:50|202967|202877|202967|202877|202967|202877|202967|202877|1
1732152840000|2024-11-21 01:34:00|202966.5|202876.5|202969.4|202879.4|202969.4|202879.4|202966.5|202876.5|2
1732152850000|2024-11-21 01:34:10|202966.7|202876.7|202966.7|202876.7|202966.7|202876.7|202966.7|202876.7|1
1732152870000|2024-11-21 01:34:30|202967|202877|202967|202877|202967|202877|202967|202877|1
1732152890000|2024-11-21 01:34:50|202966.7|202876.7|202966.7|202876.7|202966.7|202876.7|202966.7|202876.7|1
1732152910000|2024-11-21 01:35:10|202967|202877|202966.7|202876.7|202967|202877|202966.7|202876.7|2
1732152930000|2024-11-21 01:35:30|202967|202877|202967|202877|202967|202877|202967|202877|1
1732152950000|2024-11-21 01:35:50|202966.7|202876.7|202966.7|202876.7|202966.7|202876.7|202966.7|202876.7|1
1732152960000|2024-11-21 01:36:00|202965.7|202875.7|202959.8|202869.8|202965.7|202875.7|202959.8|202869.8|5
1732152990000|2024-11-21 01:36:30|202959.3|202869.3|202923.3|202833.3|202959.3|202869.3|202923|202833|8
1732153000000|2024-11-21 01:36:40|202923.5|202833.5|202924.9|202834.9|202924.9|202834.9|202923.5|202833.5|3
1732153030000|2024-11-21 01:37:10|202926|202836|202926|202836|202926|202836|202926|202836|1
1732153050000|2024-11-21 01:37:30|202926.4|202836.4|202926.4|202836.4|202926.4|202836.4|202926.4|202836.4|1
1732153060000|2024-11-21 01:37:40|202924.9|202834.9|202924.4|202834.4|202924.9|202834.9|202924.4|202834.4|2
1732153070000|2024-11-21 01:37:50|202924|202834|202924|202834|202924|202834|202924|202834|1
1732153080000|2024-11-21 01:38:00|202924.4|202834.4|202963.2|202873.2|202967.9|202877.9|202924.4|202834.4|5
1732153090000|2024-11-21 01:38:10|202963.4|202873.4|202963.7|202873.7|202963.7|202873.7|202963.4|202873.4|3
1732153100000|2024-11-21 01:38:20|202963.9|202873.9|202964|202874|202964|202874|202963.9|202873.9|2
1732153110000|2024-11-21 01:38:30|202964.2|202874.2|202964.5|202874.5|202966.5|202876.5|202964.2|202874.2|4
1732153120000|2024-11-21 01:38:40|202966.5|202876.5|202966.5|202876.5|202966.5|202876.5|202966.5|202876.5|1
1732153130000|2024-11-21 01:38:50|202966.2|202876.2|202966.2|202876.2|202966.2|202876.2|202966.2|202876.2|1
1732153140000|2024-11-21 01:39:00|202966.3|202876.3|202969.8|202879.8|202969.8|202879.8|202966.2|202876.2|4
1732153150000|2024-11-21 01:39:10|202969.5|202879.5|202967|202877|202969.5|202879.5|202967|202877|4
1732153160000|2024-11-21 01:39:20|202968|202878|202967|202877|202968.3|202878.3|202967|202877|5
1732153170000|2024-11-21 01:39:30|202966.8|202876.8|202966.8|202876.8|202966.8|202876.8|202966.8|202876.8|1
1732153180000|2024-11-21 01:39:40|202966|202876|202966|202876|202966|202876|202966|202876|1
1732153200000|2024-11-21 01:40:00|202965|202875|202959.5|202869.5|202966.5|202876.5|202959.5|202869.5|5
1732153210000|2024-11-21 01:40:10|202962|202872|202959.4|202869.4|202962.4|202872.4|202959.4|202869.4|4
1732153220000|2024-11-21 01:40:20|202961.4|202871.4|202961.4|202871.4|202961.4|202871.4|202961.4|202871.4|1
1732153230000|2024-11-21 01:40:30|202961.9|202871.9|202964.2|202874.2|202964.5|202874.5|202961.9|202871.9|3
1732153250000|2024-11-21 01:40:50|202963.2|202873.2|202962.4|202872.4|202964.2|202874.2|202962.4|202872.4|10
1732153260000|2024-11-21 01:41:00|202962.9|202872.9|202963.5|202873.5|202963.5|202873.5|202962.4|202872.4|21
1732153270000|2024-11-21 01:41:10|202963|202873|202964|202874|202964|202874|202963|202873|12
1732153280000|2024-11-21 01:41:20|202963|202873|202963.5|202873.5|202963.5|202873.5|202963|202873|2
1732153300000|2024-11-21 01:41:40|202964|202874|202964|202874|202964|202874|202964|202874|1
1732153310000|2024-11-21 01:41:50|202964.5|202874.5|202964.5|202874.5|202964.5|202874.5|202964.5|202874.5|1
1732153320000|2024-11-21 01:42:00|202965.5|202875.5|202965.5|202875.5|202965.5|202875.5|202965.5|202875.5|1
1732153330000|2024-11-21 01:42:10|202965|202875|202926|202836|202965|202875|202923|202833|3
1732153370000|2024-11-21 01:42:50|202924.5|202834.5|202919|202829|202924.5|202834.5|202919|202829|5
1732153380000|2024-11-21 01:43:00|202920|202830|202920|202830|202920|202830|202920|202830|1
1732153400000|2024-11-21 01:43:20|202920.9|202830.9|202923|202833|202924.3|202834.3|202920.9|202830.9|4
1732153420000|2024-11-21 01:43:40|202924|202834|202923|202833|202924|202834|202923|202833|2
1732153440000|2024-11-21 01:44:00|202924|202834|202924.7|202834.7|202924.7|202834.7|202924|202834|2
1732153450000|2024-11-21 01:44:10|202926.7|202836.7|202926.7|202836.7|202926.7|202836.7|202926.7|202836.7|1
1732153460000|2024-11-21 01:44:20|202928|202838|202928.7|202838.7|202928.7|202838.7|202928|202838|2
1732153470000|2024-11-21 01:44:30|202928|202838|202926.5|202836.5|202928|202838|202926.5|202836.5|2
1732153480000|2024-11-21 01:44:40|202928|202838|202928|202838|202928|202838|202928|202838|1
1732153500000|2024-11-21 01:45:00|202925.4|202835.4|202922.5|202832.5|202925.4|202835.4|202922.5|202832.5|3
1732153570000|2024-11-21 01:46:10|202922.3|202832.3|202922.3|202832.3|202922.3|202832.3|202922.3|202832.3|1
1732153580000|2024-11-21 01:46:20|202922.5|202832.5|202920.5|202830.5|202922.5|202832.5|202920.5|202830.5|4
1732153590000|2024-11-21 01:46:30|202921|202831|202921|202831|202921|202831|202921|202831|1
1732153600000|2024-11-21 01:46:40|202919|202829|202879|202789|202919|202829|202879|202789|4
1732153610000|2024-11-21 01:46:50|202880.2|202790.2|202879.9|202789.9|202880.2|202790.2|202879.9|202789.9|3
1732153620000|2024-11-21 01:47:00|202879.7|202789.7|202879.7|202789.7|202879.9|202789.9|202879.7|202789.7|3
1732153630000|2024-11-21 01:47:10|202879.5|202789.5|202879.5|202789.5|202879.5|202789.5|202879.5|202789.5|1
1732153640000|2024-11-21 01:47:20|202879|202789|202879|202789|202879|202789|202879|202789|1
1732153650000|2024-11-21 01:47:30|202879.2|202789.2|202878.5|202788.5|202879.2|202789.2|202878.5|202788.5|2
1732153680000|2024-11-21 01:48:00|202878|202788|202881|202791|202881|202791|202878|202788|3
1732153690000|2024-11-21 01:48:10|202880.5|202790.5|202880.5|202790.5|202880.5|202790.5|202880.5|202790.5|1
1732153700000|2024-11-21 01:48:20|202879.8|202789.8|202880.5|202790.5|202880.5|202790.5|202879.8|202789.8|2
1732153720000|2024-11-21 01:48:40|202880.8|202790.8|202880.8|202790.8|202880.8|202790.8|202880.8|202790.8|1
1732153730000|2024-11-21 01:48:50|202881|202791|202922|202832|202926.2|202836.2|202881|202791|6
1732153740000|2024-11-21 01:49:00|202922.3|202832.3|202922.3|202832.3|202922.5|202832.5|202922|202832|6
1732153750000|2024-11-21 01:49:10|202922.5|202832.5|202922.3|202832.3|202922.5|202832.5|202922.3|202832.3|2
1732153760000|2024-11-21 01:49:20|202921.3|202831.3|202923.5|202833.5|202923.5|202833.5|202921.3|202831.3|4
1732153770000|2024-11-21 01:49:30|202922.5|202832.5|202921.5|202831.5|202926|202836|202921.5|202831.5|4
1732153780000|2024-11-21 01:49:40|202922|202832|202925.5|202835.5|202925.5|202835.5|202922|202832|4
1732153790000|2024-11-21 01:49:50|202925|202835|202924.5|202834.5|202925|202835|202924.5|202834.5|2
1732153800000|2024-11-21 01:50:00|202924.8|202834.8|202929.3|202839.3|202929.3|202839.3|202924.8|202834.8|6
1732153830000|2024-11-21 01:50:30|202930|202840|202930|202840|202930|202840|202930|202840|1
1732153840000|2024-11-21 01:50:40|202929.5|202839.5|202928.5|202838.5|202929.5|202839.5|202928.5|202838.5|4
1732153850000|2024-11-21 01:50:50|202930|202840|202928.5|202838.5|202930.5|202840.5|202927|202837|9
1732153860000|2024-11-21 01:51:00|202929.3|202839.3|202930.3|202840.3|202931.5|202841.5|202929.3|202839.3|10
1732153890000|2024-11-21 01:51:30|202928.8|202838.8|202929|202839|202929|202839|202928.8|202838.8|2
1732153910000|2024-11-21 01:51:50|202929.3|202839.3|202929.3|202839.3|202929.3|202839.3|202929.3|202839.3|1
1732153940000|2024-11-21 01:52:20|202929.5|202839.5|202929.5|202839.5|202929.5|202839.5|202929.5|202839.5|1
1732153960000|2024-11-21 01:52:40|202927|202837|202966|202798|202966|202837|202927|202798|2
1732153980000|2024-11-21 01:53:00|202959|202805|202968.7|202878.7|202970.7|202880.7|202959|202805|10
1732153990000|2024-11-21 01:53:10|202968.9|202878.9|202968.5|202878.5|202984.5|202894.5|202968.5|202878.5|5
1732154000000|2024-11-21 01:53:20|202968.7|202878.7|202968.7|202878.7|202968.7|202878.7|202968.7|202878.7|1
1732154010000|2024-11-21 01:53:30|202968.9|202878.9|202969|202879|202969|202879|202968.9|202878.9|2
1732154020000|2024-11-21 01:53:40|202969.5|202879.5|202988|202898|203009.4|202919.4|202969.5|202879.5|6
1732154030000|2024-11-21 01:53:50|202988.4|202898.4|202988.4|202898.4|202988.4|202898.4|202988.4|202898.4|1
1732154040000|2024-11-21 01:54:00|202988.5|202898.5|202992|202902|202992|202902|202988.5|202898.5|2
1732154050000|2024-11-21 01:54:10|202991.5|202901.5|202991.5|202901.5|202991.5|202901.5|202991.5|202901.5|1
1732154090000|2024-11-21 01:54:50|202994|202904|202995|202905|202995.7|202905.7|202994|202904|6
1732154100000|2024-11-21 01:55:00|202996|202906|202994.5|202904.5|202996|202906|202994.3|202904.3|5
1732154110000|2024-11-21 01:55:10|202995.5|202905.5|202995.5|202905.5|202995.5|202905.5|202995.5|202905.5|1
1732154130000|2024-11-21 01:55:30|202994.7|202904.7|202994.7|202904.7|202994.7|202904.7|202994.7|202904.7|1
1732154140000|2024-11-21 01:55:40|202994|202904|202994|202904|202994|202904|202994|202904|1
1732154150000|2024-11-21 01:55:50|202988.3|202898.3|202988.2|202898.2|202988.3|202898.3|202988.2|202898.2|2
1732154170000|2024-11-21 01:56:10|202987|202897|202987|202897|202987|202897|202987|202897|1
1732154190000|2024-11-21 01:56:30|202988.2|202898.2|202988.2|202898.2|202988.2|202898.2|202988.2|202898.2|1
1732154210000|2024-11-21 01:56:50|202988|202898|202984.9|202894.9|202988|202898|202984.9|202894.9|3
1732154230000|2024-11-21 01:57:10|202985.2|202895.2|202987.4|202897.4|202987.4|202897.4|202985.2|202895.2|2
1732154240000|2024-11-21 01:57:20|202987|202897|202987|202897|202987|202897|202987|202897|1
1732154260000|2024-11-21 01:57:40|202987.4|202897.4|202987.4|202897.4|202987.4|202897.4|202987.4|202897.4|1
1732154300000|2024-11-21 01:58:20|202987|202897|202987|202897|202987|202897|202987|202897|1
1732154320000|2024-11-21 01:58:40|202987.5|202897.5|202987.5|202897.5|202987.5|202897.5|202987.5|202897.5|1
1732154330000|2024-11-21 01:58:50|202988|202898|202988|202898|202988|202898|202988|202898|1
1732154340000|2024-11-21 01:59:00|202987.3|202897.3|202986|202896|202987.3|202897.3|202986|202896|2
1732154350000|2024-11-21 01:59:10|202987|202897|202987|202897|202987|202897|202987|202897|1
1732154370000|2024-11-21 01:59:30|202987.9|202897.9|202987.9|202897.9|202987.9|202897.9|202987.9|202897.9|1
1732154400000|2024-11-21 02:00:00|202987.7|202897.7|202970|202880|202987.7|202897.7|202964.8|202874.8|6
1732154410000|2024-11-21 02:00:10|202969|202879|202967.5|202877.5|202969|202879|202967.5|202877.5|3
1732154430000|2024-11-21 02:00:30|202967.8|202877.8|202967.8|202877.8|202967.8|202877.8|202967.8|202877.8|1
1732154440000|2024-11-21 02:00:40|202969|202879|202969|202879|202969|202879|202969|202879|1
1732154450000|2024-11-21 02:00:50|202965|202875|202961.5|202871.5|202965|202875|202957|202867|4
1732154460000|2024-11-21 02:01:00|202961.8|202871.8|202962.8|202872.8|202962.8|202872.8|202960|202870|6
1732154480000|2024-11-21 02:01:20|202964.9|202874.9|202967|202877|202967|202877|202964.9|202874.9|6
1732154500000|2024-11-21 02:01:40|202969|202879|202969|202879|202969|202879|202969|202879|1
1732154510000|2024-11-21 02:01:50|202968.8|202878.8|202966.8|202876.8|202968.8|202878.8|202965.5|202875.5|5
1732154520000|2024-11-21 02:02:00|202962|202872|202961.8|202871.8|202962|202872|202957.5|202867.5|5
1732154540000|2024-11-21 02:02:20|202961.5|202871.5|202961.5|202871.5|202961.5|202871.5|202961.5|202871.5|1
1732154560000|2024-11-21 02:02:40|202963.3|202873.3|202968.3|202878.3|202968.3|202878.3|202963.3|202873.3|4
1732154580000|2024-11-21 02:03:00|202968|202878|202968|202878|202968|202878|202968|202878|1
1732154590000|2024-11-21 02:03:10|202968.5|202878.5|202968.5|202878.5|202968.5|202878.5|202968.5|202878.5|1
1732154620000|2024-11-21 02:03:40|202968.3|202878.3|202968.3|202878.3|202968.3|202878.3|202968.3|202878.3|1
1732154630000|2024-11-21 02:03:50|202969.5|202879.5|202969.5|202879.5|202969.5|202879.5|202969.5|202879.5|1
1732154640000|2024-11-21 02:04:00|202969.8|202879.8|202969.8|202879.8|202969.8|202879.8|202969.8|202879.8|1
1732154650000|2024-11-21 02:04:10|202971|202881|202971|202881|202971|202881|202971|202881|1
1732154660000|2024-11-21 02:04:20|202977|202887|202977|202887|202977|202887|202977|202887|1
1732154670000|2024-11-21 02:04:30|202975.5|202885.5|202975.5|202885.5|202975.5|202885.5|202975.5|202885.5|1
1732154680000|2024-11-21 02:04:40|202976.8|202886.8|203008.3|202918.3|203009.8|202919.8|202976.8|202886.8|3
1732154690000|2024-11-21 02:04:50|203008.4|202918.4|203008.5|202918.5|203008.5|202918.5|203008.4|202918.4|2
1732154700000|2024-11-21 02:05:00|203007.5|202917.5|202961|202871|203007.5|202917.5|202960|202870|6
1732154710000|2024-11-21 02:05:10|202961.7|202871.7|202966|202876|202966|202876|202961.7|202871.7|2
1732154720000|2024-11-21 02:05:20|202967.7|202877.7|202968.4|202878.4|202968.4|202878.4|202967.7|202877.7|4
1732154730000|2024-11-21 02:05:30|202968.5|202878.5|202969|202879|202969|202879|202968.3|202878.3|3
1732154750000|2024-11-21 02:05:50|202968.3|202878.3|202968.3|202878.3|202968.3|202878.3|202968.3|202878.3|1
1732154760000|2024-11-21 02:06:00|202967.8|202877.8|202964.5|202874.5|202967.8|202877.8|202964.5|202874.5|2
1732154770000|2024-11-21 02:06:10|202965.3|202875.3|202965.3|202875.3|202965.3|202875.3|202965.3|202875.3|1
1732154800000|2024-11-21 02:06:40|202965|202875|202967.5|202877.5|202967.5|202877.5|202965|202875|2
1732154810000|2024-11-21 02:06:50|202967|202877|202967|202877|202967|202877|202967|202877|1
1732154820000|2024-11-21 02:07:00|202967.5|202877.5|202972|202882|202972|202882|202967.5|202877.5|5
1732154830000|2024-11-21 02:07:10|202971.5|202881.5|202969.8|202879.8|202971.5|202881.5|202969.8|202879.8|3
1732154850000|2024-11-21 02:07:30|202969.3|202879.3|202962|202872|202969.5|202879.5|202962|202872|3
1732154860000|2024-11-21 02:07:40|202963.3|202873.3|202963.3|202873.3|202963.3|202873.3|202963.3|202873.3|1
1732154880000|2024-11-21 02:08:00|202966.5|202876.5|202964.3|202874.3|202968|202878|202964.3|202874.3|6
1732154900000|2024-11-21 02:08:20|202964.5|202874.5|202971.5|202881.5|202971.5|202881.5|202964.5|202874.5|3
1732154910000|2024-11-21 02:08:30|202970.5|202880.5|202970.5|202880.5|202970.5|202880.5|202970.5|202880.5|1
1732154940000|2024-11-21 02:09:00|202970|202880|202966|202876|202970|202880|202966|202876|2
1732154950000|2024-11-21 02:09:10|202967|202877|202967|202877|202967|202877|202967|202877|1
1732154960000|2024-11-21 02:09:20|202965|202875|202965|202875|202965|202875|202965|202875|1
1732154970000|2024-11-21 02:09:30|202965.5|202875.5|202966|202876|202966|202876|202965.5|202875.5|2
1732155000000|2024-11-21 02:10:00|202964|202874|202921|202831|202964|202874|202921|202831|3
1732155010000|2024-11-21 02:10:10|202921.8|202831.8|202921.3|202831.3|202921.8|202831.8|202920.5|202830.5|6
1732155020000|2024-11-21 02:10:20|202921|202831|202921|202831|202921.3|202831.3|202921|202831|3
1732155030000|2024-11-21 02:10:30|202922.3|202832.3|202922.3|202832.3|202922.3|202832.3|202922.3|202832.3|1
1732155050000|2024-11-21 02:10:50|202922.5|202832.5|202920.8|202830.8|202922.5|202832.5|202913.5|202823.5|5
1732155070000|2024-11-21 02:11:10|202920.5|202830.5|202920.5|202830.5|202920.5|202830.5|202920.5|202830.5|1
1732155080000|2024-11-21 02:11:20|202921.3|202831.3|202921.3|202831.3|202921.3|202831.3|202921.3|202831.3|1
1732155110000|2024-11-21 02:11:50|202920.5|202830.5|202920.8|202830.8|202920.8|202830.8|202920.5|202830.5|2
1732155120000|2024-11-21 02:12:00|202919.5|202829.5|202881.5|202791.5|202919.5|202829.5|202881.2|202791.2|5
1732155130000|2024-11-21 02:12:10|202882.5|202792.5|202882.5|202792.5|202882.5|202792.5|202882.5|202792.5|1
1732155290000|2024-11-21 02:14:50|202883.5|202793.5|202883.5|202793.5|202883.5|202793.5|202883.5|202793.5|1
1732155320000|2024-11-21 02:15:20|202882.5|202792.5|202882.5|202792.5|202882.5|202792.5|202882.5|202792.5|1
1732155330000|2024-11-21 02:15:30|202883.5|202793.5|202931.9|202841.9|202932|202842|202883.5|202793.5|8
1732155340000|2024-11-21 02:15:40|202932|202842|202932|202842|202932|202842|202932|202842|1
1732155350000|2024-11-21 02:15:50|202934.8|202844.8|202945.2|202855.2|202945.2|202855.2|202934.8|202844.8|2
1732155360000|2024-11-21 02:16:00|202945.3|202855.3|202945|202855|202945.3|202855.3|202945|202855|2
1732155370000|2024-11-21 02:16:10|202945.5|202855.5|202945.8|202855.8|202945.8|202855.8|202945.5|202855.5|2
1732155390000|2024-11-21 02:16:30|202945.5|202855.5|202945.5|202855.5|202945.5|202855.5|202945.5|202855.5|1
1732155410000|2024-11-21 02:16:50|202945|202855|202945.3|202855.3|202945.3|202855.3|202945|202855|2
1732155450000|2024-11-21 02:17:30|202945.5|202855.5|202945.5|202855.5|202950|202860|202945.5|202855.5|4
1732155470000|2024-11-21 02:17:50|202947.5|202857.5|202947.5|202857.5|202947.5|202857.5|202947.5|202857.5|1
1732155480000|2024-11-21 02:18:00|202947.3|202857.3|202947.3|202857.3|202947.3|202857.3|202947.3|202857.3|1
1732155490000|2024-11-21 02:18:10|202947.5|202857.5|202947.8|202857.8|202947.8|202857.8|202947.5|202857.5|2
1732155500000|2024-11-21 02:18:20|202947.5|202857.5|202949.5|202859.5|202949.5|202859.5|202947.5|202857.5|2
1732155510000|2024-11-21 02:18:30|202950|202860|202950|202860|202950|202860|202950|202860|1
1732155520000|2024-11-21 02:18:40|202950.5|202860.5|202955.3|202865.3|202956|202866|202950.5|202860.5|3
1732155540000|2024-11-21 02:19:00|202952.9|202862.9|202949.8|202859.8|202952.9|202862.9|202949.8|202859.8|2
1732155560000|2024-11-21 02:19:20|202950|202860|202950|202860|202950|202860|202950|202860|1
1732155580000|2024-11-21 02:19:40|202950.4|202860.4|202952.8|202862.8|202952.8|202862.8|202950.4|202860.4|3
1732155590000|2024-11-21 02:19:50|202952|202862|202951.2|202861.2|202952|202862|202951.2|202861.2|2
1732155600000|2024-11-21 02:20:00|202950|202860|202948.2|202858.2|202950|202860|202948.2|202858.2|2
1732155620000|2024-11-21 02:20:20|202950|202860|202950|202860|202950|202860|202950|202860|1
1732155630000|2024-11-21 02:20:30|202944|202854|202922.8|202832.8|202944|202854|202922.8|202832.8|5
1732155640000|2024-11-21 02:20:40|202923|202833|202917.8|202827.8|202923.3|202833.3|202916.8|202826.8|6
1732155650000|2024-11-21 02:20:50|202918.8|202828.8|202925|202835|202925|202835|202918.8|202828.8|2
1732155660000|2024-11-21 02:21:00|202923|202833|202923.5|202833.5|202923.5|202833.5|202921.5|202831.5|3
1732155680000|2024-11-21 02:21:20|202924|202834|202922.3|202832.3|202924|202834|202922.3|202832.3|2
1732155700000|2024-11-21 02:21:40|202921.8|202831.8|202918|202828|202921.8|202831.8|202916.3|202826.3|5
1732155720000|2024-11-21 02:22:00|202918.5|202828.5|202918.5|202828.5|202918.5|202828.5|202918.5|202828.5|1
1732155740000|2024-11-21 02:22:20|202919.3|202829.3|202919.3|202829.3|202919.3|202829.3|202919.3|202829.3|1
1732155750000|2024-11-21 02:22:30|202919.5|202829.5|202927.5|202837.5|202932.3|202842.3|202919.5|202829.5|8
1732155760000|2024-11-21 02:22:40|202929|202839|202929.3|202839.3|202930|202840|202929|202839|3
1732155770000|2024-11-21 02:22:50|202929|202839|202930|202840|202930|202840|202929|202839|2
1732155780000|2024-11-21 02:23:00|202929|202839|202926.8|202836.8|202929|202839|202926.8|202836.8|3
1732155790000|2024-11-21 02:23:10|202927.5|202837.5|202927.5|202837.5|202927.5|202837.5|202927.5|202837.5|1
1732155810000|2024-11-21 02:23:30|202927|202837|202927|202837|202927|202837|202927|202837|1
1732155830000|2024-11-21 02:23:50|202925.3|202835.3|202925.3|202835.3|202925.3|202835.3|202925.3|202835.3|1
1732155840000|2024-11-21 02:24:00|202923|202833|202924|202834|202924|202834|202921.8|202831.8|4
1732155900000|2024-11-21 02:25:00|202924.5|202834.5|202928.5|202838.5|202928.5|202838.5|202924.5|202834.5|3
1732155920000|2024-11-21 02:25:20|202928.8|202838.8|202928.8|202838.8|202928.8|202838.8|202928.8|202838.8|1
1732155940000|2024-11-21 02:25:40|202927.8|202837.8|202927.8|202837.8|202927.8|202837.8|202927.8|202837.8|1
1732155960000|2024-11-21 02:26:00|202929.8|202839.8|202934.5|202844.5|202934.5|202844.5|202929.8|202839.8|2
1732155970000|2024-11-21 02:26:10|202934.2|202844.2|202931.5|202841.5|202934.2|202844.2|202931.5|202841.5|2
1732155980000|2024-11-21 02:26:20|202931.3|202841.3|202931.3|202841.3|202931.3|202841.3|202931.3|202841.3|1
1732155990000|2024-11-21 02:26:30|202930.5|202840.5|202930.5|202840.5|202930.5|202840.5|202930.5|202840.5|1
1732156000000|2024-11-21 02:26:40|202929.5|202839.5|202929.5|202839.5|202929.5|202839.5|202929.5|202839.5|1
1732156010000|2024-11-21 02:26:50|202930.8|202840.8|202930.8|202840.8|202930.8|202840.8|202930.8|202840.8|1
1732156030000|2024-11-21 02:27:10|202931|202841|202931|202841|202931|202841|202931|202841|1
1732156040000|2024-11-21 02:27:20|202930|202840|202930|202840|202930|202840|202930|202840|1
1732156060000|2024-11-21 02:27:40|202929|202839|202925.5|202835.5|202929|202839|202925.5|202835.5|2
1732156070000|2024-11-21 02:27:50|202923.8|202833.8|202925|202835|202925|202835|202923.8|202833.8|3
1732156080000|2024-11-21 02:28:00|202924.8|202834.8|202924.5|202834.5|202924.8|202834.8|202924.5|202834.5|2
1732156090000|2024-11-21 02:28:10|202922.3|202832.3|202916.8|202826.8|202922.3|202832.3|202916.8|202826.8|2
1732156100000|2024-11-21 02:28:20|202916.5|202826.5|202916.5|202826.5|202916.5|202826.5|202916.5|202826.5|1
1732156110000|2024-11-21 02:28:30|202918.5|202828.5|202926.5|202836.5|202926.5|202836.5|202918.5|202828.5|3
1732156120000|2024-11-21 02:28:40|202925.8|202835.8|202925.8|202835.8|202925.8|202835.8|202925.8|202835.8|1
1732156140000|2024-11-21 02:29:00|202926|202836|202926|202836|202926|202836|202926|202836|1
1732156160000|2024-11-21 02:29:20|202925|202835|202926.5|202836.5|202926.5|202836.5|202925|202835|2
1732156180000|2024-11-21 02:29:40|202926|202836|202926|202836|202926|202836|202926|202836|1
1732156200000|2024-11-21 02:30:00|202925|202835|202925|202835|202925|202835|202925|202835|1
1732156220000|2024-11-21 02:30:20|202926.5|202836.5|202926.5|202836.5|202926.5|202836.5|202926.5|202836.5|1
1732156230000|2024-11-21 02:30:30|202924.5|202834.5|202921|202831|202924.5|202834.5|202921|202831|2
1732156250000|2024-11-21 02:30:50|202925.4|202835.4|202926|202836|202926|202836|202925.4|202835.4|2
1732156260000|2024-11-21 02:31:00|202923.9|202833.9|202918.5|202828.5|202924.7|202834.7|202918|202828|7
1732156290000|2024-11-21 02:31:30|202918.9|202828.9|202918.9|202828.9|202918.9|202828.9|202918.9|202828.9|1
1732156300000|2024-11-21 02:31:40|202920.2|202830.2|202926.8|202836.8|202926.8|202836.8|202920.2|202830.2|3
1732156310000|2024-11-21 02:31:50|202926.9|202836.9|202928.8|202838.8|202928.8|202838.8|202926.9|202836.9|2
1732156320000|2024-11-21 02:32:00|202927.9|202837.9|202927.9|202837.9|202927.9|202837.9|202927.9|202837.9|1
1732156350000|2024-11-21 02:32:30|202927.5|202837.5|202929|202839|202929|202839|202927.5|202837.5|3
1732156360000|2024-11-21 02:32:40|202928.8|202838.8|202967.2|202877.2|202967.2|202877.2|202928.8|202838.8|3
1732156390000|2024-11-21 02:33:10|202966.5|202876.5|202966.5|202876.5|202966.5|202876.5|202966.5|202876.5|1
1732156420000|2024-11-21 02:33:40|202967.2|202877.2|202967.2|202877.2|202967.2|202877.2|202967.2|202877.2|1
1732156450000|2024-11-21 02:34:10|202967.5|202877.5|202967.5|202877.5|202967.5|202877.5|202967.5|202877.5|1
1732156470000|2024-11-21 02:34:30|202967.2|202877.2|202967.2|202877.2|202967.2|202877.2|202967.2|202877.2|1
1732156490000|2024-11-21 02:34:50|202966.5|202876.5|202966.5|202876.5|202966.5|202876.5|202966.5|202876.5|1
1732156510000|2024-11-21 02:35:10|202962.5|202872.5|202956.5|202866.5|202962.5|202872.5|202956.5|202866.5|2
1732156520000|2024-11-21 02:35:20|202958.5|202868.5|202958.5|202868.5|202958.5|202868.5|202958.5|202868.5|1
1732156530000|2024-11-21 02:35:30|202959|202869|202959.2|202869.2|202959.2|202869.2|202959|202869|2
1732156560000|2024-11-21 02:36:00|202958.5|202868.5|202958.5|202868.5|202958.5|202868.5|202958.5|202868.5|1
1732156580000|2024-11-21 02:36:20|202959|202869|202959|202869|202959|202869|202959|202869|1
1732156590000|2024-11-21 02:36:30|202961.7|202871.7|202961.7|202871.7|202961.7|202871.7|202961.7|202871.7|1
1732156610000|2024-11-21 02:36:50|202962.5|202872.5|202962.5|202872.5|202962.5|202872.5|202962.5|202872.5|1
1732156620000|2024-11-21 02:37:00|202960.5|202870.5|202960.5|202870.5|202960.5|202870.5|202960.5|202870.5|1
1732156640000|2024-11-21 02:37:20|202960.4|202870.4|202960.4|202870.4|202960.4|202870.4|202960.4|202870.4|1
1732156660000|2024-11-21 02:37:40|202960|202870|202960.4|202870.4|202960.4|202870.4|202960|202870|2
1732156670000|2024-11-21 02:37:50|202960.5|202870.5|202960.5|202870.5|202960.5|202870.5|202960.5|202870.5|1
1732156680000|2024-11-21 02:38:00|202962.5|202872.5|202962.5|202872.5|202962.5|202872.5|202962.5|202872.5|1
1732156690000|2024-11-21 02:38:10|202961.7|202871.7|202961.7|202871.7|202961.7|202871.7|202961.7|202871.7|1
1732156700000|2024-11-21 02:38:20|202959|202869|202961.7|202871.7|202961.7|202871.7|202959|202869|3
1732156720000|2024-11-21 02:38:40|202962.5|202872.5|202962.5|202872.5|202962.5|202872.5|202962.5|202872.5|1
1732156750000|2024-11-21 02:39:10|202961.7|202871.7|202961.7|202871.7|202961.7|202871.7|202961.7|202871.7|1
1732156770000|2024-11-21 02:39:30|202960|202870|202960|202870|202960|202870|202960|202870|1
1732156780000|2024-11-21 02:39:40|202962.5|202872.5|202962.5|202872.5|202962.5|202872.5|202962.5|202872.5|1
1732156800000|2024-11-21 02:40:00|202961.7|202871.7|202961.7|202871.7|202961.7|202871.7|202961.7|202871.7|1
1732156820000|2024-11-21 02:40:20|202960|202870|202960|202870|202960|202870|202960|202870|1
1732156840000|2024-11-21 02:40:40|202962.5|202872.5|202962.5|202872.5|202962.5|202872.5|202962.5|202872.5|1
1732156860000|2024-11-21 02:41:00|202961.7|202871.7|202961.7|202871.7|202961.7|202871.7|202961.7|202871.7|1
1732156880000|2024-11-21 02:41:20|202960|202870|202960|202870|202960|202870|202960|202870|1
1732156910000|2024-11-21 02:41:50|202959.5|202869.5|202930|202840|202959.5|202869.5|202929|202839|4
1732156920000|2024-11-21 02:42:00|202931|202841|202958.2|202868.2|202965.7|202875.7|202931|202841|4
1732156930000|2024-11-21 02:42:10|202963.2|202873.2|202965.7|202875.7|202966.7|202876.7|202963.2|202873.2|3
1732156940000|2024-11-21 02:42:20|202965.9|202875.9|202966|202876|202966|202876|202965.9|202875.9|2
1732156950000|2024-11-21 02:42:30|202964.3|202874.3|202963|202873|202964.3|202874.3|202950.3|202860.3|10
1732156960000|2024-11-21 02:42:40|202963.3|202873.3|202953|202863|202963.5|202873.5|202951.7|202861.7|6
1732156970000|2024-11-21 02:42:50|202953.2|202863.2|202957|202867|202958.5|202868.5|202953.2|202863.2|5
1732156980000|2024-11-21 02:43:00|202956.8|202866.8|202956.8|202866.8|202956.8|202866.8|202956.8|202866.8|1
1732157000000|2024-11-21 02:43:20|202955|202865|202953.5|202863.5|202957.5|202867.5|202953.5|202863.5|5
1732157020000|2024-11-21 02:43:40|202953.2|202863.2|202953.2|202863.2|202953.2|202863.2|202953.2|202863.2|1
1732157040000|2024-11-21 02:44:00|202952.7|202862.7|202951|202861|202952.7|202862.7|202948.5|202858.5|4
1732157050000|2024-11-21 02:44:10|202953.3|202863.3|202962.8|202872.8|202962.8|202872.8|202953.3|202863.3|2
1732157060000|2024-11-21 02:44:20|202963.5|202873.5|202964.5|202874.5|202964.5|202874.5|202963.5|202873.5|2
1732157070000|2024-11-21 02:44:30|202965.3|202875.3|202964.5|202874.5|202965.3|202875.3|202964.5|202874.5|2
1732157090000|2024-11-21 02:44:50|202965|202875|202965|202875|202965|202875|202965|202875|1
1732157100000|2024-11-21 02:45:00|202963.5|202873.5|202964.5|202874.5|202965|202875|202963.5|202873.5|3
1732157140000|2024-11-21 02:45:40|202965|202875|202965|202875|202965|202875|202965|202875|1
1732157160000|2024-11-21 02:46:00|202964.5|202874.5|202964.5|202874.5|202964.5|202874.5|202964.5|202874.5|1
1732157200000|2024-11-21 02:46:40|202965|202875|202965|202875|202965|202875|202965|202875|1
1732157230000|2024-11-21 02:47:10|202964.5|202874.5|202964.5|202874.5|202964.5|202874.5|202964.5|202874.5|1
1732157250000|2024-11-21 02:47:30|202965|202875|202965|202875|202965|202875|202965|202875|1
1732157270000|2024-11-21 02:47:50|202961.5|202871.5|202961.5|202871.5|202961.5|202871.5|202961.5|202871.5|1
1732157280000|2024-11-21 02:48:00|202961.8|202871.8|202961.8|202871.8|202961.8|202871.8|202961.8|202871.8|1
1732157300000|2024-11-21 02:48:20|202960.8|202870.8|202965|202875|202965|202875|202960.8|202870.8|4
1732157320000|2024-11-21 02:48:40|202964.5|202874.5|202964.5|202874.5|202964.5|202874.5|202964.5|202874.5|1
1732157340000|2024-11-21 02:49:00|202965|202875|202965|202875|202965|202875|202965|202875|1
1732157350000|2024-11-21 02:49:10|202964.5|202874.5|202960.8|202870.8|202964.5|202874.5|202960.8|202870.8|4
1732157370000|2024-11-21 02:49:30|202962|202872|202965|202875|202965|202875|202962|202872|2
1732157380000|2024-11-21 02:49:40|202964.5|202874.5|202962.8|202872.8|202964.5|202874.5|202962.8|202872.8|3
1732157400000|2024-11-21 02:50:00|202963.8|202873.8|202964.5|202874.5|202964.5|202874.5|202963.8|202873.8|2
1732157410000|2024-11-21 02:50:10|202965|202875|202965|202875|202965|202875|202965|202875|1
1732157420000|2024-11-21 02:50:20|202963|202873|202963|202873|202963|202873|202963|202873|1
1732157430000|2024-11-21 02:50:30|202962.8|202872.8|202962.8|202872.8|202962.8|202872.8|202962.8|202872.8|1
1732157440000|2024-11-21 02:50:40|202964.5|202874.5|202964.5|202874.5|202964.5|202874.5|202964.5|202874.5|1
1732157450000|2024-11-21 02:50:50|202964.8|202874.8|202966.8|202876.8|202968.8|202878.8|202964.8|202874.8|4
1732157460000|2024-11-21 02:51:00|202967.8|202877.8|202967.8|202877.8|202967.8|202877.8|202967.8|202877.8|1
1732157470000|2024-11-21 02:51:10|202966.8|202876.8|202964|202874|202966.8|202876.8|202964|202874|2
1732157480000|2024-11-21 02:51:20|202962.3|202872.3|202965|202875|202965|202875|202962|202872|4
1732157520000|2024-11-21 02:52:00|202964|202874|202965|202875|202965|202875|202963.5|202873.5|3
1732157600000|2024-11-21 02:53:20|202970|202880|202970|202880|202970|202880|202970|202880|1
1732157620000|2024-11-21 02:53:40|202971|202881|202970.8|202880.8|202971|202881|202970.8|202880.8|2
1732157630000|2024-11-21 02:53:50|202971.3|202881.3|202971.3|202881.3|202971.3|202881.3|202971.3|202881.3|1
1732157650000|2024-11-21 02:54:10|202971|202881|202971|202881|202971|202881|202971|202881|1
1732157660000|2024-11-21 02:54:20|202970.8|202880.8|202970.8|202880.8|202970.8|202880.8|202970.8|202880.8|1
1732157670000|2024-11-21 02:54:30|202969.5|202879.5|202965.5|202875.5|202969.5|202879.5|202965.5|202875.5|5
1732157680000|2024-11-21 02:54:40|202966.5|202876.5|202966.8|202876.8|202967|202877|202966.5|202876.5|3
1732157690000|2024-11-21 02:54:50|202967.5|202877.5|202967.5|202877.5|202967.5|202877.5|202967.5|202877.5|1
1732157710000|2024-11-21 02:55:10|202967|202877|202967|202877|202967|202877|202967|202877|1
1732157720000|2024-11-21 02:55:20|202966.5|202876.5|202967|202877|202967|202877|202966.5|202876.5|2
1732157730000|2024-11-21 02:55:30|202966.5|202876.5|202965|202875|202966.5|202876.5|202965|202875|3
1732157760000|2024-11-21 02:56:00|202946|202856|202934|202844|202947|202857|202927.3|202837.3|7
1732157770000|2024-11-21 02:56:10|202933.8|202843.8|202933.8|202843.8|202933.8|202843.8|202933.8|202843.8|1
1732157780000|2024-11-21 02:56:20|202932.8|202842.8|202931.9|202841.9|202932.8|202842.8|202929.8|202839.8|5
1732157790000|2024-11-21 02:56:30|202931.4|202841.4|202931.4|202841.4|202931.4|202841.4|202931.4|202841.4|1
1732157800000|2024-11-21 02:56:40|202930.5|202840.5|202930.5|202840.5|202930.5|202840.5|202930.5|202840.5|1
1732157820000|2024-11-21 02:57:00|202929.5|202839.5|202929.5|202839.5|202929.5|202839.5|202929.5|202839.5|1
1732157850000|2024-11-21 02:57:30|202930.3|202840.3|202930.3|202840.3|202930.3|202840.3|202930.3|202840.3|1
1732157870000|2024-11-21 02:57:50|202929.5|202839.5|202929.5|202839.5|202929.5|202839.5|202929.5|202839.5|1
1732157880000|2024-11-21 02:58:00|202929.8|202839.8|202929.7|202839.7|202929.8|202839.8|202929.7|202839.7|2
1732157890000|2024-11-21 02:58:10|202929.8|202839.8|202929.8|202839.8|202929.8|202839.8|202929.8|202839.8|1
1732157900000|2024-11-21 02:58:20|202930.5|202840.5|202930.5|202840.5|202930.5|202840.5|202930.5|202840.5|1
1732157920000|2024-11-21 02:58:40|202932.5|202842.5|202932.5|202842.5|202932.5|202842.5|202932.5|202842.5|1
1732157930000|2024-11-21 02:58:50|202931.8|202841.8|202931.8|202841.8|202931.8|202841.8|202931.8|202841.8|1
1732157940000|2024-11-21 02:59:00|202931.2|202841.2|202931.2|202841.2|202931.2|202841.2|202931.2|202841.2|1
1732157960000|2024-11-21 02:59:20|202935.2|202845.2|202935.2|202845.2|202935.2|202845.2|202935.2|202845.2|1
1732157970000|2024-11-21 02:59:30|202935.7|202845.7|202964|202874|202964|202874|202931|202841|5
1732157980000|2024-11-21 02:59:40|202965.7|202875.7|202964.5|202874.5|202965.7|202875.7|202959.9|202869.9|4
1732157990000|2024-11-21 02:59:50|202960.7|202870.7|202962.2|202872.2|202962.4|202872.4|202960.7|202870.7|3
1732158000000|2024-11-21 03:00:00|202925.8|202835.8|202932.4|202842.4|202933.8|202843.8|202925.8|202835.8|4
1732158010000|2024-11-21 03:00:10|202931.7|202841.7|202929.7|202839.7|202931.7|202841.7|202929.7|202839.7|3
1732158020000|2024-11-21 03:00:20|202929.5|202839.5|202929.5|202839.5|202929.5|202839.5|202929.5|202839.5|1
1732158030000|2024-11-21 03:00:30|202930.5|202840.5|202930.5|202840.5|202930.5|202840.5|202930.5|202840.5|1
1732158040000|2024-11-21 03:00:40|202928.5|202838.5|202928.5|202838.5|202928.5|202838.5|202928.5|202838.5|1
1732158050000|2024-11-21 03:00:50|202930.5|202840.5|202932|202842|202935|202845|202930.5|202840.5|4
1732158060000|2024-11-21 03:01:00|202934.7|202844.7|202934.7|202844.7|202934.7|202844.7|202934.7|202844.7|1
1732158080000|2024-11-21 03:01:20|202934.5|202844.5|202934.5|202844.5|202934.5|202844.5|202934.5|202844.5|1
1732158110000|2024-11-21 03:01:50|202934.7|202844.7|202934.7|202844.7|202934.7|202844.7|202934.7|202844.7|1
1732158120000|2024-11-21 03:02:00|202933.8|202843.8|202949.4|202859.4|202949.4|202859.4|202931.3|202841.3|5
1732158130000|2024-11-21 03:02:10|202949.2|202859.2|202949.2|202859.2|202949.2|202859.2|202949.2|202859.2|1
1732158160000|2024-11-21 03:02:40|202950|202860|202950|202860|202950|202860|202950|202860|1
1732158180000|2024-11-21 03:03:00|202948|202858|202948|202858|202948|202858|202948|202858|1
1732158210000|2024-11-21 03:03:30|202947.5|202857.5|202947.5|202857.5|202947.5|202857.5|202947.5|202857.5|1
1732158240000|2024-11-21 03:04:00|202948|202858|202984.5|202894.5|202984.5|202894.5|202948|202858|3
1732158250000|2024-11-21 03:04:10|202982|202892|202989.5|202899.5|202990|202900|202982|202892|4
1732158260000|2024-11-21 03:04:20|202966.4|202916.4|202960|202870|202970.9|202916.4|202940.1|202850.1|14
1732158270000|2024-11-21 03:04:30|202954|202864|202954.7|202864.7|202954.7|202864.7|202954|202864|4
1732158280000|2024-11-21 03:04:40|202954.9|202864.9|202954.8|202864.8|202955|202865|202954.8|202864.8|4
1732158290000|2024-11-21 03:04:50|202955|202865|202954.9|202864.9|202955|202865|202954.9|202864.9|2
1732158300000|2024-11-21 03:05:00|202955|202865|202960|202870|202966.5|202876.5|202955|202865|3
1732158310000|2024-11-21 03:05:10|202958|202868|202952|202862|202958|202868|202952|202862|2
1732158320000|2024-11-21 03:05:20|202951.9|202861.9|202951.9|202861.9|202952.2|202862.2|202951.9|202861.9|3
1732158340000|2024-11-21 03:05:40|202951.8|202861.8|202951.8|202861.8|202951.8|202861.8|202951.8|202861.8|1
1732158350000|2024-11-21 03:05:50|202952|202862|202952|202862|202952|202862|202952|202862|1
1732158360000|2024-11-21 03:06:00|202952.5|202862.5|202952|202862|202954.5|202864.5|202952|202862|6
1732158370000|2024-11-21 03:06:10|202952.7|202862.7|202952.9|202862.9|202952.9|202862.9|202952.7|202862.7|2
1732158380000|2024-11-21 03:06:20|202955|202865|202955|202865|202955.2|202865.2|202955|202865|3
1732158390000|2024-11-21 03:06:30|202955.9|202865.9|202959.7|202869.7|202959.7|202869.7|202955.9|202865.9|2
1732158410000|2024-11-21 03:06:50|202960|202870|202960|202870|202960|202870|202960|202870|1
1732158420000|2024-11-21 03:07:00|202962|202872|202962|202872|202962|202872|202962|202872|1
1732158430000|2024-11-21 03:07:10|202961|202871|202961|202871|202961|202871|202961|202871|1
1732158450000|2024-11-21 03:07:30|202958.4|202868.4|202956.2|202866.2|202958.4|202868.4|202956.2|202866.2|2
1732158470000|2024-11-21 03:07:50|202956|202866|202963|202873|202966.5|202876.5|202956|202866|3
1732158480000|2024-11-21 03:08:00|202950|202860|202946.5|202856.5|202950|202860|202945.5|202855.5|3
1732158520000|2024-11-21 03:08:40|202947.5|202857.5|202947.5|202857.5|202947.5|202857.5|202947.5|202857.5|1
1732158530000|2024-11-21 03:08:50|202950.5|202860.5|202950.5|202860.5|202950.5|202860.5|202950.5|202860.5|1
1732158540000|2024-11-21 03:09:00|202949.5|202859.5|202949.5|202859.5|202949.5|202859.5|202949.3|202859.3|3
1732158550000|2024-11-21 03:09:10|202949|202859|202947.5|202857.5|202949.5|202859.5|202947.5|202857.5|9
1732158560000|2024-11-21 03:09:20|202947.8|202857.8|202948|202858|202948.3|202858.3|202947.5|202857.5|13
1732158570000|2024-11-21 03:09:30|202947.5|202857.5|202947.8|202857.8|202948.5|202858.5|202947.5|202857.5|5
1732158580000|2024-11-21 03:09:40|202947.3|202857.3|202958.3|202868.3|202960.8|202870.8|202947.3|202857.3|10
1732158590000|2024-11-21 03:09:50|202959|202869|202952.5|202862.5|202959|202869|202952.3|202862.3|12
1732158600000|2024-11-21 03:10:00|202952.3|202862.3|202952.3|202862.3|202952.5|202862.5|202952.3|202862.3|3
1732158620000|2024-11-21 03:10:20|202953.8|202863.8|202958|202868|202958|202868|202953.5|202863.5|5
1732158630000|2024-11-21 03:10:30|202958.5|202868.5|202958.5|202868.5|202958.5|202868.5|202958.5|202868.5|1
1732158640000|2024-11-21 03:10:40|202958|202868|202956.8|202866.8|202958|202868|202956.8|202866.8|3
1732158660000|2024-11-21 03:11:00|202957.3|202867.3|202957.3|202867.3|202957.3|202867.3|202957.3|202867.3|1
1732158670000|2024-11-21 03:11:10|202954.9|202864.9|202951.5|202861.5|202954.9|202864.9|202951.5|202861.5|3
1732158680000|2024-11-21 03:11:20|202952|202862|202952|202862|202952|202862|202952|202862|1
1732158690000|2024-11-21 03:11:30|202952.8|202862.8|202952.8|202862.8|202952.8|202862.8|202952.8|202862.8|1
1732158710000|2024-11-21 03:11:50|202953|202863|202953|202863|202953|202863|202953|202863|1
1732158720000|2024-11-21 03:12:00|202954|202864|202954|202864|202954|202864|202954|202864|1
1732158730000|2024-11-21 03:12:10|202952.5|202862.5|202952.5|202862.5|202952.5|202862.5|202952.5|202862.5|1
1732158750000|2024-11-21 03:12:30|202953|202863|202955.8|202865.8|202955.8|202865.8|202952.8|202862.8|4
1732158760000|2024-11-21 03:12:40|202956.8|202866.8|203011|202921|203017|202927|202956.3|202866.3|7
1732158770000|2024-11-21 03:12:50|203009.7|202919.7|202999.2|202909.2|203009.7|202919.7|202995.7|202905.7|8
1732158780000|2024-11-21 03:13:00|202999|202909|202997.2|202907.2|202999|202909|202997|202907|4
1732158790000|2024-11-21 03:13:10|202997|202907|202991|202901|202997.2|202907.2|202990.8|202900.8|6
1732158800000|2024-11-21 03:13:20|202992|202902|202991.9|202901.9|202993.5|202903.5|202988.7|202898.7|6
1732158810000|2024-11-21 03:13:30|202991.7|202901.7|202991.7|202901.7|202991.7|202901.7|202991.7|202901.7|1
1732158830000|2024-11-21 03:13:50|202991.5|202901.5|202996|202906|202996|202906|202991.5|202901.5|2
1732158840000|2024-11-21 03:14:00|202994.3|202904.3|202995.2|202905.2|202998|202908|202994.3|202904.3|4
1732158850000|2024-11-21 03:14:10|202995.3|202905.3|202995.3|202905.3|202995.3|202905.3|202995.3|202905.3|1
1732158860000|2024-11-21 03:14:20|202995.7|202905.7|202995.7|202905.7|202995.7|202905.7|202995.7|202905.7|1
1732158870000|2024-11-21 03:14:30|202996|202906|202995|202905|202996|202906|202995|202905|2
1732158890000|2024-11-21 03:14:50|202994.9|202904.9|202994.9|202904.9|202994.9|202904.9|202994.9|202904.9|1
1732158900000|2024-11-21 03:15:00|202994.8|202904.8|202994|202904|202995.7|202905.7|202993.7|202903.7|7
1732158930000|2024-11-21 03:15:30|202993.5|202903.5|203018.2|202928.2|203018.2|202928.2|202988.8|202898.8|5
1732158940000|2024-11-21 03:15:40|203015.7|202925.7|203037.6|202947.6|203047.9|202957.9|203015.5|202925.5|12
1732158950000|2024-11-21 03:15:50|203035.8|202945.8|203037.3|202947.3|203037.3|202947.3|203035.8|202945.8|2
1732158960000|2024-11-21 03:16:00|203033.2|202943.2|203029.8|202939.8|203033.2|202943.2|203028.3|202938.3|4
1732158990000|2024-11-21 03:16:30|203031|202941|203031|202941|203031|202941|203031|202941|1
1732159010000|2024-11-21 03:16:50|203032.2|202942.2|203032.2|202942.2|203032.2|202942.2|203032.2|202942.2|1
1732159050000|2024-11-21 03:17:30|203027.5|202937.5|203027.5|202937.5|203027.5|202937.5|203027.5|202937.5|1
1732159060000|2024-11-21 03:17:40|203031|202941|203031|202941|203031|202941|203031|202941|1
1732159070000|2024-11-21 03:17:50|203033|202943|203033|202943|203033|202943|203029.3|202939.3|5
1732159080000|2024-11-21 03:18:00|203029.2|202939.2|203028.6|202938.6|203031.9|202941.9|203028.5|202938.5|9
1732159090000|2024-11-21 03:18:10|203031.7|202941.7|203028.4|202938.4|203031.7|202941.7|203028.2|202938.2|5
1732159130000|2024-11-21 03:18:50|203031|202941|203027.5|202937.5|203031|202941|203027.5|202937.5|2
1732159140000|2024-11-21 03:19:00|203031|202941|203031|202941|203031|202941|203031|202941|1
1732159150000|2024-11-21 03:19:10|203030.9|202940.9|203030.9|202940.9|203030.9|202940.9|203030.9|202940.9|1
1732159190000|2024-11-21 03:19:50|203031|202941|203031|202941|203031|202941|203031|202941|1
1732159200000|2024-11-21 03:20:00|203031.9|202941.9|203031.9|202941.9|203031.9|202941.9|203031.9|202941.9|1
1732159210000|2024-11-21 03:20:10|203035.3|202945.3|203037.8|202947.8|203037.8|202947.8|203035.3|202945.3|2
1732159220000|2024-11-21 03:20:20|203038.6|202948.6|203038.6|202948.6|203038.6|202948.6|203038.6|202948.6|1
1732159250000|2024-11-21 03:20:50|203039|202949|203039.3|202949.3|203043|202953|203039|202949|4
1732159260000|2024-11-21 03:21:00|203034.2|202944.2|203032|202942|203034.2|202944.2|203032|202942|2
1732159290000|2024-11-21 03:21:30|203035|202945|203035|202945|203035|202945|203035|202945|1
1732159300000|2024-11-21 03:21:40|203032.2|202942.2|203035.9|202945.9|203035.9|202945.9|203032|202942|3
1732159310000|2024-11-21 03:21:50|203033.3|202943.3|203033.3|202943.3|203033.3|202943.3|203033.3|202943.3|1
1732159340000|2024-11-21 03:22:20|203035|202945|203035|202945|203035|202945|203035|202945|1
1732159350000|2024-11-21 03:22:30|203030|202940|203033.9|202943.9|203033.9|202943.9|203030|202940|4
1732159360000|2024-11-21 03:22:40|203030|202940|203030|202940|203033.8|202943.8|203030|202940|5
1732159370000|2024-11-21 03:22:50|203033.4|202943.4|203030|202940|203033.4|202943.4|203030|202940|18
1732159380000|2024-11-21 03:23:00|203033.4|202943.4|203027.9|202937.9|203033.4|202943.4|203027.9|202937.9|3
1732159410000|2024-11-21 03:23:30|203020.8|202930.8|203009.4|202919.4|203020.8|202930.8|203005.2|202915.2|4
1732159420000|2024-11-21 03:23:40|203011.9|202921.9|203011.9|202921.9|203011.9|202921.9|203011.9|202921.9|1
1732159430000|2024-11-21 03:23:50|203009.4|202919.4|203004.9|202914.9|203009.4|202919.4|203004.9|202914.9|2
1732159440000|2024-11-21 03:24:00|202993.8|202903.8|202995.7|202905.7|203009.4|202919.4|202964.4|202874.4|11
1732159450000|2024-11-21 03:24:10|203002.9|202912.9|202997.7|202907.7|203002.9|202912.9|202997.7|202907.7|2
1732159470000|2024-11-21 03:24:30|202994.5|202904.5|202992.8|202902.8|202999.9|202909.9|202990.6|202900.6|4
1732159500000|2024-11-21 03:25:00|202990.7|202900.7|202990.7|202900.7|202990.7|202900.7|202990.7|202900.7|1
1732159520000|2024-11-21 03:25:20|202994.5|202904.5|202990.3|202900.3|202997.5|202907.5|202988.9|202898.9|4
1732159530000|2024-11-21 03:25:30|202991|202901|202990.3|202900.3|202991|202901|202990.3|202900.3|2
1732159560000|2024-11-21 03:26:00|202988.8|202898.8|202992.2|202902.2|202994.8|202904.8|202988.8|202898.8|5
1732159570000|2024-11-21 03:26:10|202992.4|202902.4|202992.4|202902.4|202992.4|202902.4|202992.4|202902.4|1
1732159580000|2024-11-21 03:26:20|202990.5|202900.5|202990.5|202900.5|202990.5|202900.5|202990.5|202900.5|1
1732159590000|2024-11-21 03:26:30|202996.1|202906.1|202988.2|202898.2|202996.1|202906.1|202988.2|202898.2|2
1732159600000|2024-11-21 03:26:40|202988.7|202898.7|202988.3|202898.3|202993.7|202903.7|202988.3|202898.3|3
1732159640000|2024-11-21 03:27:20|202985.6|202895.6|202985.6|202895.6|202985.6|202895.6|202985.6|202895.6|1
1732159650000|2024-11-21 03:27:30|202991.5|202901.5|202991.5|202901.5|202991.5|202901.5|202991.5|202901.5|1
1732159660000|2024-11-21 03:27:40|202995.5|202905.5|202986.7|202896.7|202995.5|202905.5|202986.7|202896.7|5
1732159670000|2024-11-21 03:27:50|202996.7|202906.7|202987.1|202897.1|202996.7|202906.7|202987.1|202897.1|2
1732159710000|2024-11-21 03:28:30|202984.3|202894.3|202984.3|202894.3|202984.3|202894.3|202984.3|202894.3|1
1732159720000|2024-11-21 03:28:40|202987.5|202897.5|202987.5|202897.5|202987.5|202897.5|202987.5|202897.5|1
1732159750000|2024-11-21 03:29:10|202986.5|202896.5|202986.4|202896.4|202990.4|202900.4|202985.9|202895.9|4
1732159790000|2024-11-21 03:29:50|202986.5|202896.5|202986.5|202896.5|202986.5|202896.5|202986.5|202896.5|1
1732159800000|2024-11-21 03:30:00|202989.5|202899.5|202985.3|202895.3|202989.5|202899.5|202985.3|202895.3|2
1732159830000|2024-11-21 03:30:30|202986|202896|202986|202896|202986|202896|202986|202896|1
1732159840000|2024-11-21 03:30:40|202991.8|202901.8|202987.8|202897.8|202991.8|202901.8|202987.8|202897.8|2
1732159850000|2024-11-21 03:30:50|202981.5|202891.5|202981.5|202891.5|202981.5|202891.5|202981.5|202891.5|1
1732159860000|2024-11-21 03:31:00|202984|202894|202984|202894|202984|202894|202984|202894|1
1732159880000|2024-11-21 03:31:20|202990.5|202900.5|202984|202894|202990.5|202900.5|202984|202894|2
1732159890000|2024-11-21 03:31:30|202983.5|202893.5|202984|202894|202984|202894|202983.5|202893.5|2
1732159900000|2024-11-21 03:31:40|202983.6|202893.6|202983.6|202893.6|202983.6|202893.6|202983.6|202893.6|1
1732159920000|2024-11-21 03:32:00|202982.8|202892.8|202982.8|202892.8|202982.8|202892.8|202982.8|202892.8|1
1732159940000|2024-11-21 03:32:20|202985.1|202895.1|202985.1|202895.1|202985.1|202895.1|202985.1|202895.1|1
1732159950000|2024-11-21 03:32:30|202985.8|202895.8|202985.8|202895.8|202985.8|202895.8|202985.8|202895.8|1
1732159970000|2024-11-21 03:32:50|202987.5|202897.5|202984.8|202894.8|202991.8|202901.8|202984.8|202894.8|5
1732159980000|2024-11-21 03:33:00|202983.4|202893.4|202984.8|202894.8|202984.8|202894.8|202983.4|202893.4|2
1732160010000|2024-11-21 03:33:30|202980.7|202890.7|202985|202895|202985|202895|202980.7|202890.7|2
1732160020000|2024-11-21 03:33:40|202984|202894|202984|202894|202984|202894|202984|202894|1
1732160030000|2024-11-21 03:33:50|202985.6|202895.6|202985.6|202895.6|202985.6|202895.6|202985.6|202895.6|1
1732160070000|2024-11-21 03:34:30|202981.1|202891.1|202981.1|202891.1|202981.1|202891.1|202981.1|202891.1|1
1732160080000|2024-11-21 03:34:40|202985.6|202895.6|202985.6|202895.6|202985.6|202895.6|202985.6|202895.6|1
1732160120000|2024-11-21 03:35:20|202985.5|202895.5|202985.5|202895.5|202985.5|202895.5|202985.5|202895.5|1
1732160140000|2024-11-21 03:35:40|202985.7|202895.7|202981.9|202891.9|202985.7|202895.7|202979.4|202889.4|4
1732160150000|2024-11-21 03:35:50|202990.8|202900.8|202975.4|202885.4|202990.8|202900.8|202968.1|202878.1|7
1732160160000|2024-11-21 03:36:00|202975.1|202885.1|202975.1|202885.1|202975.1|202885.1|202975.1|202885.1|1
1732160170000|2024-11-21 03:36:10|202975.3|202885.3|202975.3|202885.3|202975.3|202885.3|202975.3|202885.3|1
1732160180000|2024-11-21 03:36:20|202975.1|202885.1|202975.1|202885.1|202975.1|202885.1|202975.1|202885.1|1
1732160190000|2024-11-21 03:36:30|202974.1|202884.1|202975.6|202885.6|202975.6|202885.6|202974.1|202884.1|2
1732160200000|2024-11-21 03:36:40|202969.5|202879.5|202969.5|202879.5|202969.5|202879.5|202969.5|202879.5|1
1732160210000|2024-11-21 03:36:50|202971.9|202881.9|202973.5|202883.5|202973.5|202883.5|202971.9|202881.9|8
1732160220000|2024-11-21 03:37:00|202971.9|202881.9|202971.9|202881.9|202973.5|202883.5|202971.9|202881.9|7
1732160230000|2024-11-21 03:37:10|202973.5|202883.5|202973.5|202883.5|202973.5|202883.5|202973.5|202883.5|1
1732160240000|2024-11-21 03:37:20|202974.5|202884.5|202974.5|202884.5|202974.5|202884.5|202974.5|202884.5|1
1732160250000|2024-11-21 03:37:30|202969.5|202879.5|202964.5|202874.5|202969.5|202879.5|202962.5|202872.5|5
1732160260000|2024-11-21 03:37:40|202972.2|202882.2|202972.2|202882.2|202972.2|202882.2|202972.2|202882.2|1
1732160280000|2024-11-21 03:38:00|202969.4|202879.4|202969.4|202879.4|202969.4|202879.4|202969.4|202879.4|1
1732160290000|2024-11-21 03:38:10|202972.6|202882.6|202975.2|202885.2|202975.2|202885.2|202970.9|202880.9|3
1732160300000|2024-11-21 03:38:20|202974.5|202884.5|202970|202880|202974.5|202884.5|202970|202880|2
1732160310000|2024-11-21 03:38:30|202971.9|202881.9|202977.7|202887.7|202977.7|202887.7|202971.9|202881.9|2
1732160320000|2024-11-21 03:38:40|202978.1|202888.1|202976.5|202886.5|202978.1|202888.1|202976.5|202886.5|2
1732160330000|2024-11-21 03:38:50|202975.9|202885.9|202975.9|202885.9|202975.9|202885.9|202975.9|202885.9|1
1732160340000|2024-11-21 03:39:00|202971.3|202881.3|202971.3|202881.3|202971.3|202881.3|202971.3|202881.3|1
1732160360000|2024-11-21 03:39:20|202973.2|202883.2|202973.2|202883.2|202973.2|202883.2|202973.2|202883.2|1
1732160390000|2024-11-21 03:39:50|202969.7|202879.7|202969.7|202879.7|202969.7|202879.7|202969.7|202879.7|1
1732160410000|2024-11-21 03:40:10|202969.5|202879.5|202968|202878|202969.5|202879.5|202966|202876|3
1732160420000|2024-11-21 03:40:20|202971.6|202881.6|202977.3|202887.3|202977.3|202887.3|202971.6|202881.6|5
1732160440000|2024-11-21 03:40:40|202977|202887|202977.3|202887.3|202977.3|202887.3|202977|202887|3
1732160450000|2024-11-21 03:40:50|202977.2|202887.2|202976.2|202886.2|202977.2|202887.2|202976.2|202886.2|2
1732160460000|2024-11-21 03:41:00|202973.9|202883.9|202971.4|202881.4|202973.9|202883.9|202971.4|202881.4|2
1732160480000|2024-11-21 03:41:20|202976.1|202886.1|202976.1|202886.1|202976.1|202886.1|202976.1|202886.1|1
1732160520000|2024-11-21 03:42:00|202971.9|202881.9|202975.2|202885.2|202975.2|202885.2|202970.3|202880.3|6
1732160530000|2024-11-21 03:42:10|202971.2|202881.2|202958.7|202908.7|202971.2|202908.7|202955.1|202881.2|3
1732160540000|2024-11-21 03:42:20|202955.3|202905.3|202955.3|202905.3|202955.3|202905.3|202955.3|202905.3|1
1732160550000|2024-11-21 03:42:30|202961|202911|202957.4|202907.4|202961.1|202911.1|202957.4|202907.4|3
1732160560000|2024-11-21 03:42:40|202959.1|202909.1|202955.3|202905.3|202959.1|202909.1|202955.3|202905.3|2
1732160580000|2024-11-21 03:43:00|202958.6|202908.6|202972.3|202922.3|202980.9|202930.9|202958.6|202908.6|7
1732160590000|2024-11-21 03:43:10|202975.5|202925.5|202972.3|202922.3|202975.5|202925.5|202972.3|202922.3|2
1732160600000|2024-11-21 03:43:20|202975.5|202925.5|202972.3|202922.3|202975.5|202925.5|202972.3|202922.3|2
1732160610000|2024-11-21 03:43:30|202998|202908|202998|202908|202998|202908|202998|202908|1
1732160630000|2024-11-21 03:43:50|202996|202906|202996|202906|202996|202906|202996|202906|1
1732160640000|2024-11-21 03:44:00|202992.3|202902.3|202995.1|202905.1|202995.1|202905.1|202992.3|202902.3|2
1732160650000|2024-11-21 03:44:10|202992.3|202902.3|202994.9|202904.9|202995.1|202905.1|202992.3|202902.3|5
1732160660000|2024-11-21 03:44:20|202992.9|202902.9|202994.3|202904.3|202994.9|202904.9|202992.9|202902.9|5
1732160690000|2024-11-21 03:44:50|202997.5|202907.5|202995.6|202905.6|202997.5|202907.5|202993.4|202903.4|4
1732160700000|2024-11-21 03:45:00|202995.7|202905.7|202994.2|202904.2|202995.7|202905.7|202994.2|202904.2|3
1732160710000|2024-11-21 03:45:10|203006.3|202916.3|203060.1|202970.1|203062.3|202991.7|203006.3|202916.3|8
1732160720000|2024-11-21 03:45:20|203063.6|202973.6|203067.8|202977.8|203072.9|202982.9|203059.4|202969.4|7
1732160730000|2024-11-21 03:45:30|203070.9|202980.9|203068.6|202978.6|203071.7|202981.7|203068.3|202978.3|8
1732160750000|2024-11-21 03:45:50|203071.5|202981.5|203071.9|202981.9|203071.9|202981.9|203068.4|202978.4|8
1732160760000|2024-11-21 03:46:00|203068.5|202978.5|203098.2|203008.2|203117.4|203027.4|203064.1|202974.1|16
1732160770000|2024-11-21 03:46:10|203111.4|203021.4|203091.9|203001.9|203111.4|203021.4|203089.6|202999.6|10
1732160780000|2024-11-21 03:46:20|203088.9|202998.9|203081.4|202991.4|203088.9|202998.9|203076|202986|6
1732160790000|2024-11-21 03:46:30|203077.2|202987.2|203061.6|202971.6|203077.2|202987.2|203061.1|202971.1|9
1732160800000|2024-11-21 03:46:40|203063.4|202973.4|203064.5|202974.5|203068.9|202978.9|203060.8|202970.8|8
1732160810000|2024-11-21 03:46:50|203060.5|202970.5|203060.8|202970.8|203060.8|202970.8|203060|202970|5
1732160820000|2024-11-21 03:47:00|203058.6|202968.6|203064.6|202974.6|203064.6|202974.6|203058.6|202968.6|13
1732160830000|2024-11-21 03:47:10|203064.3|202974.3|203061.9|202971.9|203065.3|202975.3|203059.4|202969.4|11
1732160840000|2024-11-21 03:47:20|203066.4|202976.4|203066.9|202976.9|203066.9|202976.9|203066.4|202976.4|2
1732160850000|2024-11-21 03:47:30|203066.8|202976.8|203066.9|202976.9|203066.9|202976.9|203066.8|202976.8|2
1732160860000|2024-11-21 03:47:40|203068.5|202978.5|203068.3|202978.3|203071.5|202981.5|203066.8|202976.8|11
1732160870000|2024-11-21 03:47:50|203066.8|202976.8|203066.9|202976.9|203072.1|202982.1|203065.6|202975.6|10
1732160880000|2024-11-21 03:48:00|203066.7|202976.7|203063.9|202973.9|203067.8|202977.8|203061.4|202971.4|10
1732160890000|2024-11-21 03:48:10|203065.5|202975.5|203063.9|202973.9|203065.5|202975.5|203062.5|202972.5|3
1732160900000|2024-11-21 03:48:20|203066.5|202976.5|203066.6|202976.6|203069.9|202979.9|203066.5|202976.5|3
1732160910000|2024-11-21 03:48:30|203066.9|202976.9|203064.1|202974.1|203066.9|202976.9|203064.1|202974.1|2
1732160920000|2024-11-21 03:48:40|203062.9|202972.9|203068.2|202978.2|203068.2|202978.2|203062.9|202972.9|5
1732160930000|2024-11-21 03:48:50|203064.1|202974.1|203066.2|202976.2|203069.4|202979.4|203062.2|202972.2|7
1732160940000|2024-11-21 03:49:00|203063.4|202973.4|203063.4|202973.4|203063.4|202973.4|203063.4|202973.4|1
1732160950000|2024-11-21 03:49:10|203062.3|202972.3|203062.3|202972.3|203062.3|202972.3|203062.3|202972.3|1
1732160960000|2024-11-21 03:49:20|203063.5|202973.5|203063.3|202973.3|203063.5|202973.5|203063.1|202973.1|3
1732160970000|2024-11-21 03:49:30|203063|202973|203063|202973|203063|202973|203063|202973|1
1732160980000|2024-11-21 03:49:40|203066.4|202976.4|203068.5|202978.5|203068.5|202978.5|203066.4|202976.4|3
1732160990000|2024-11-21 03:49:50|203063.3|202973.3|203053.5|202963.5|203063.3|202973.3|203053.5|202963.5|3
1732161000000|2024-11-21 03:50:00|203058|202968|203060.8|202970.8|203060.8|202970.8|203058|202968|3
1732161010000|2024-11-21 03:50:10|203061.3|202971.3|203063.1|202973.1|203063.1|202973.1|203061.3|202971.3|2
1732161020000|2024-11-21 03:50:20|203060.7|202970.7|203063.4|202973.4|203063.5|202973.5|203060.3|202970.3|7
1732161040000|2024-11-21 03:50:40|203060.9|202970.9|203063.3|202973.3|203063.3|202973.3|203059.1|202969.1|4
1732161050000|2024-11-21 03:50:50|203061.8|202971.8|203063.4|202973.4|203063.4|202973.4|203061.8|202971.8|2
1732161060000|2024-11-21 03:51:00|203063.3|202973.3|203065.3|202975.3|203065.3|202975.3|203063.3|202973.3|2
1732161070000|2024-11-21 03:51:10|203066.9|202976.9|203061|202971|203066.9|202976.9|203061|202971|4
1732161080000|2024-11-21 03:51:20|203058.5|202968.5|203062.5|202972.5|203062.5|202972.5|203058.5|202968.5|2
1732161090000|2024-11-21 03:51:30|203062|202972|203062|202972|203062|202972|203062|202972|1
1732161100000|2024-11-21 03:51:40|203063.3|202973.3|203063.3|202973.3|203063.3|202973.3|203063.3|202973.3|1
1732161120000|2024-11-21 03:52:00|203062.7|202972.7|203059.9|202969.9|203062.7|202972.7|203058|202968|6
1732161140000|2024-11-21 03:52:20|203058.7|202968.7|203054.8|202964.8|203058.7|202968.7|203054.8|202964.8|2
1732161150000|2024-11-21 03:52:30|203061.2|202971.2|203061.2|202971.2|203061.2|202971.2|203061.2|202971.2|1
1732161160000|2024-11-21 03:52:40|203061.8|202971.8|203061.8|202971.8|203061.8|202971.8|203061.8|202971.8|1
1732161170000|2024-11-21 03:52:50|203063.8|202973.8|203056.9|202966.9|203063.8|202973.8|203056.7|202966.7|5
1732161180000|2024-11-21 03:53:00|203057|202967|203056.9|202966.9|203057|202967|203056.7|202966.7|6
1732161190000|2024-11-21 03:53:10|203057.2|202967.2|203057.8|202967.8|203057.8|202967.8|203056.7|202966.7|13
1732161200000|2024-11-21 03:53:20|203057.6|202967.6|203057|202967|203057.8|202967.8|203057|202967|6
1732161220000|2024-11-21 03:53:40|203060.6|202970.6|203066.8|202976.8|203066.8|202976.8|203060.6|202970.6|2
1732161230000|2024-11-21 03:53:50|203065.4|202975.4|203064.5|202974.5|203065.5|202975.5|203063.4|202973.4|7
1732161240000|2024-11-21 03:54:00|203064.1|202974.1|203057.9|202967.9|203064.1|202974.1|203057.9|202967.9|4
1732161260000|2024-11-21 03:54:20|203058.1|202968.1|203061.7|202971.7|203065.4|202975.4|203058.1|202968.1|4
1732161270000|2024-11-21 03:54:30|203061|202971|203054|202964|203061|202971|203054|202964|5
1732161280000|2024-11-21 03:54:40|203055.5|202965.5|203062.3|202972.3|203062.3|202972.3|203055.5|202965.5|2
1732161290000|2024-11-21 03:54:50|203063.5|202973.5|203058.4|202968.4|203063.5|202973.5|203058.4|202968.4|4
1732161310000|2024-11-21 03:55:10|203057.7|202967.7|203057.7|202967.7|203057.7|202967.7|203057.7|202967.7|1
1732161320000|2024-11-21 03:55:20|203058.5|202968.5|203058.5|202968.5|203058.5|202968.5|203058.5|202968.5|1
1732161330000|2024-11-21 03:55:30|203062.5|202972.5|203060.5|202970.5|203062.5|202972.5|203060.5|202970.5|2
1732161340000|2024-11-21 03:55:40|203056.5|202966.5|203058.1|202968.1|203062.7|202972.7|203053|202963|9
1732161350000|2024-11-21 03:55:50|203057.6|202967.6|203056.7|202966.7|203057.6|202967.6|203056.7|202966.7|2
1732161380000|2024-11-21 03:56:20|203061.5|202971.5|203062.6|202972.6|203062.6|202972.6|203061.5|202971.5|2
1732161400000|2024-11-21 03:56:40|203066.5|202976.5|203060.4|202970.4|203066.5|202976.5|203060.4|202970.4|2
1732161410000|2024-11-21 03:56:50|203059.4|202969.4|203059.4|202969.4|203059.4|202969.4|203059.4|202969.4|1
1732161440000|2024-11-21 03:57:20|203066.1|202976.1|203065|202975|203071.4|202981.4|203065|202975|5
1732161450000|2024-11-21 03:57:30|203071.5|202981.5|203067.8|202977.8|203071.5|202981.5|203066.5|202976.5|4
1732161460000|2024-11-21 03:57:40|203069.3|202979.3|203063.3|202973.3|203069.8|202979.8|203062.3|202972.3|10
1732161480000|2024-11-21 03:58:00|203069|202979|203062.4|202972.4|203069|202979|203062.4|202972.4|7
1732161490000|2024-11-21 03:58:10|203062|202972|203063.4|202973.4|203063.6|202973.6|203062|202972|3
1732161500000|2024-11-21 03:58:20|203060.7|202970.7|203060.1|202970.1|203060.7|202970.7|203059.9|202969.9|3
1732161510000|2024-11-21 03:58:30|203061.7|202971.7|203061.7|202971.7|203061.7|202971.7|203061.7|202971.7|1
1732161520000|2024-11-21 03:58:40|203060.3|202970.3|203063.2|202973.2|203066.6|202976.6|203060.3|202970.3|4
1732161530000|2024-11-21 03:58:50|203063.8|202973.8|203062.8|202972.8|203063.8|202973.8|203062.8|202972.8|2
1732161540000|2024-11-21 03:59:00|203063|202973|203063|202973|203063|202973|203063|202973|1
1732161550000|2024-11-21 03:59:10|203062.7|202972.7|203062.7|202972.7|203062.7|202972.7|203062.7|202972.7|1
1732161570000|2024-11-21 03:59:30|203063|202973|203063.3|202973.3|203063.3|202973.3|203058.6|202968.6|5
1732161580000|2024-11-21 03:59:40|203058.9|202968.9|203059.9|202969.9|203063.7|202973.7|203058.8|202968.8|11
1732161590000|2024-11-21 03:59:50|203063.6|202973.6|203063.6|202973.6|203063.6|202973.6|203063.6|202973.6|1
1732161600000|2024-11-21 04:00:00|203059.4|202969.4|203059.4|202969.4|203063.2|202973.2|203059.4|202969.4|3
1732161620000|2024-11-21 04:00:20|203063.7|202973.7|203059.2|202969.2|203063.7|202973.7|203059.2|202969.2|2
1732161660000|2024-11-21 04:01:00|203060.5|202970.5|203060.5|202970.5|203060.5|202970.5|203060.5|202970.5|1
1732161680000|2024-11-21 04:01:20|203058.9|202968.9|203065.7|202975.7|203072.2|202982.2|203058.9|202968.9|5
1732161690000|2024-11-21 04:01:30|203069.7|202979.7|203064.6|202974.6|203069.7|202979.7|203064.6|202974.6|2
1732161700000|2024-11-21 04:01:40|203068.1|202978.1|203068.8|202978.8|203068.8|202978.8|203068.1|202978.1|2
1732161710000|2024-11-21 04:01:50|203068.1|202978.1|203064.6|202974.6|203069.6|202979.6|203063.7|202973.7|4
1732161730000|2024-11-21 04:02:10|203064.3|202974.3|203067.1|202977.1|203067.1|202977.1|203064.3|202974.3|2
1732161740000|2024-11-21 04:02:20|203063.5|202973.5|203064.3|202974.3|203066.6|202976.6|203061.2|202971.2|7
1732161750000|2024-11-21 04:02:30|203063.1|202973.1|203063.8|202973.8|203063.8|202973.8|203063.1|202973.1|2
1732161770000|2024-11-21 04:02:50|203061.4|202971.4|203061.4|202971.4|203061.4|202971.4|203061.4|202971.4|1
1732161790000|2024-11-21 04:03:10|203064|202974|203064|202974|203064|202974|203064|202974|1
1732161830000|2024-11-21 04:03:50|203060|202970|203058.1|202968.1|203060|202970|203058.1|202968.1|3
1732161840000|2024-11-21 04:04:00|203051|202961|203017.9|202927.9|203051|202961|203015.3|202925.3|6
1732161860000|2024-11-21 04:04:20|203023.2|202933.2|203030|202940|203035.6|202945.6|203023.2|202933.2|4
1732161880000|2024-11-21 04:04:40|203030.4|202940.4|203029.3|202939.3|203030.4|202940.4|203029.3|202939.3|2
1732161890000|2024-11-21 04:04:50|203033.6|202943.6|203035.7|202945.7|203035.7|202945.7|203033.6|202943.6|2
1732161900000|2024-11-21 04:05:00|203035.6|202945.6|203033.9|202943.9|203035.6|202945.6|203033.9|202943.9|2
1732161920000|2024-11-21 04:05:20|203028.7|202938.7|203035.2|202945.2|203036|202946|203028.7|202938.7|4
1732161940000|2024-11-21 04:05:40|203035.7|202945.7|203035.7|202945.7|203035.7|202945.7|203035.7|202945.7|1
1732161950000|2024-11-21 04:05:50|203031|202941|203037.4|202947.4|203037.4|202947.4|203031|202941|4
1732161960000|2024-11-21 04:06:00|203032|202942|203029.3|202939.3|203032|202942|203029.3|202939.3|3
1732161970000|2024-11-21 04:06:10|203033.4|202943.4|203029.7|202939.7|203033.5|202943.5|203029.7|202939.7|4
1732161990000|2024-11-21 04:06:30|203027.2|202937.2|203033.1|202943.1|203033.7|202943.7|203027.2|202937.2|4
1732162000000|2024-11-21 04:06:40|203036.9|202946.9|203037|202947|203037|202947|203036.9|202946.9|2
1732162030000|2024-11-21 04:07:10|203031|202941|203033.3|202943.3|203039|202949|203031|202941|5
1732162050000|2024-11-21 04:07:30|203033.7|202943.7|203029|202939|203033.7|202943.7|203029|202939|2
1732162080000|2024-11-21 04:08:00|203030.5|202940.5|203030.5|202940.5|203030.5|202940.5|203030.5|202940.5|1
1732162090000|2024-11-21 04:08:10|203028.5|202938.5|203031.9|202941.9|203032.5|202942.5|203028.5|202938.5|4
1732162100000|2024-11-21 04:08:20|203031.2|202941.2|203031.2|202941.2|203031.2|202941.2|203031.2|202941.2|1
1732162110000|2024-11-21 04:08:30|203027.1|202937.1|202997.9|202907.9|203027.1|202937.1|202997.9|202907.9|5
1732162120000|2024-11-21 04:08:40|203005.9|202915.9|203010.4|202920.4|203015.5|202925.5|203005.9|202915.9|17
1732162130000|2024-11-21 04:08:50|203007.9|202917.9|203007.9|202917.9|203007.9|202917.9|203007.9|202917.9|1
1732162140000|2024-11-21 04:09:00|202999.9|202909.9|202989.6|202899.6|202999.9|202909.9|202989.6|202899.6|2
1732162150000|2024-11-21 04:09:10|202995.6|202905.6|202992.7|202902.7|202995.6|202905.6|202989.3|202899.3|3
1732162170000|2024-11-21 04:09:30|202994.3|202904.3|202992.8|202902.8|202994.3|202904.3|202992.8|202902.8|2
1732162210000|2024-11-21 04:10:10|202999.6|202909.6|202991.7|202901.7|202999.6|202909.6|202990.6|202900.6|3
1732162220000|2024-11-21 04:10:20|202997.2|202907.2|203000.4|202910.4|203006.4|202916.4|202997.2|202907.2|4
1732162260000|2024-11-21 04:11:00|203005.5|202915.5|203005.5|202915.5|203005.5|202915.5|203005.5|202915.5|1
1732162280000|2024-11-21 04:11:20|202999.7|202909.7|202999.7|202909.7|202999.7|202909.7|202999.7|202909.7|1
1732162300000|2024-11-21 04:11:40|202998.7|202908.7|202987.8|202897.8|202998.7|202908.7|202981.7|202891.7|5
1732162320000|2024-11-21 04:12:00|202989.6|202899.6|202987.4|202897.4|202989.6|202899.6|202983.1|202893.1|5
1732162340000|2024-11-21 04:12:20|202986.4|202896.4|202961.1|202871.1|202986.4|202896.4|202955.7|202865.7|6
1732162350000|2024-11-21 04:12:30|202943|202853|202947.5|202857.5|202949.9|202859.9|202943|202853|4
1732162370000|2024-11-21 04:12:50|202946.4|202856.4|202948.4|202858.4|202948.4|202858.4|202946.4|202856.4|2
1732162380000|2024-11-21 04:13:00|202953.5|202863.5|202964|202874|202964|202874|202950.9|202860.9|5
1732162410000|2024-11-21 04:13:30|202963|202873|202963|202873|202963|202873|202963|202873|1
1732162430000|2024-11-21 04:13:50|202962.5|202872.5|202961.5|202871.5|202962.5|202872.5|202961.5|202871.5|2
1732162440000|2024-11-21 04:14:00|202962|202872|202962|202872|202962|202872|202962|202872|1
1732162460000|2024-11-21 04:14:20|202963|202873|202963|202873|202963|202873|202963|202873|1
1732162470000|2024-11-21 04:14:30|202962.5|202872.5|202962.5|202872.5|202962.5|202872.5|202962.5|202872.5|1
1732162480000|2024-11-21 04:14:40|202963|202873|202963|202873|202963|202873|202963|202873|1
1732162490000|2024-11-21 04:14:50|202962|202872|202962|202872|202962|202872|202962|202872|1
1732162530000|2024-11-21 04:15:30|202962.5|202872.5|202962.5|202872.5|202962.5|202872.5|202962.5|202872.5|1
1732162540000|2024-11-21 04:15:40|202961.5|202871.5|202961.5|202871.5|202961.5|202871.5|202961.5|202871.5|1
1732162550000|2024-11-21 04:15:50|202964.2|202874.2|202960.7|202870.7|202964.2|202874.2|202960|202870|3
1732162580000|2024-11-21 04:16:20|202959|202869|202959|202869|202959|202869|202959|202869|1
1732162600000|2024-11-21 04:16:40|202960.6|202870.6|202960.6|202870.6|202960.6|202870.6|202960.6|202870.6|1
1732162640000|2024-11-21 04:17:20|202959|202869|202959|202869|202959|202869|202959|202869|1
1732162650000|2024-11-21 04:17:30|202960.4|202870.4|202960.4|202870.4|202960.4|202870.4|202960.4|202870.4|1
1732162660000|2024-11-21 04:17:40|202961.1|202871.1|202961.1|202871.1|202961.1|202871.1|202961.1|202871.1|1
1732162680000|2024-11-21 04:18:00|202960.4|202870.4|202960.4|202870.4|202960.4|202870.4|202960.4|202870.4|1
1732162690000|2024-11-21 04:18:10|202959|202869|202959|202869|202959|202869|202959|202869|1
1732162710000|2024-11-21 04:18:30|202960.6|202870.6|202960.6|202870.6|202960.6|202870.6|202960.6|202870.6|1
1732162730000|2024-11-21 04:18:50|202961.4|202871.4|203009.7|202919.7|203014.8|202924.8|202961.4|202871.4|5
1732162740000|2024-11-21 04:19:00|203008.1|202918.1|203003.3|202913.3|203015.5|202925.5|203003.3|202913.3|5
1732162780000|2024-11-21 04:19:40|203009.5|202919.5|203011.5|202921.5|203011.5|202921.5|203009.5|202919.5|2
1732162800000|2024-11-21 04:20:00|203004.5|202914.5|203004.5|202914.5|203004.5|202914.5|203004.5|202914.5|1
1732162830000|2024-11-21 04:20:30|203000.9|202910.9|203000.9|202910.9|203000.9|202910.9|203000.9|202910.9|1
1732162840000|2024-11-21 04:20:40|203011.5|202921.5|203011.5|202921.5|203011.5|202921.5|203011.5|202921.5|1
1732162850000|2024-11-21 04:20:50|203005.7|202915.7|203005.7|202915.7|203005.7|202915.7|203005.7|202915.7|1
1732162880000|2024-11-21 04:21:20|203008.6|202918.6|203008.6|202918.6|203008.6|202918.6|203008.6|202918.6|1
1732162890000|2024-11-21 04:21:30|203005.6|202915.6|202999.6|202909.6|203006.3|202916.3|202995.2|202905.2|6
1732162910000|2024-11-21 04:21:50|203001.6|202911.6|203001.6|202911.6|203001.6|202911.6|203001.6|202911.6|1
1732162940000|2024-11-21 04:22:20|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|1
1732162950000|2024-11-21 04:22:30|202998.1|202908.1|202998.1|202908.1|202998.1|202908.1|202998.1|202908.1|1
1732162970000|2024-11-21 04:22:50|203001.9|202911.9|203001.9|202911.9|203001.9|202911.9|203001.9|202911.9|1
1732162990000|2024-11-21 04:23:10|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|1
1732163000000|2024-11-21 04:23:20|203003.4|202913.4|203003.4|202913.4|203003.4|202913.4|203003.4|202913.4|1
1732163010000|2024-11-21 04:23:30|203001.9|202911.9|203003.4|202913.4|203003.4|202913.4|202998.9|202908.9|3
1732163040000|2024-11-21 04:24:00|203008.9|202918.9|203005.3|202915.3|203011.9|202921.9|203005.3|202915.3|3
1732163080000|2024-11-21 04:24:40|203004.2|202914.2|203010.5|202920.5|203010.5|202920.5|203004.2|202914.2|2
1732163090000|2024-11-21 04:24:50|203007.6|202917.6|203007.6|202917.6|203007.6|202917.6|203007.6|202917.6|1
1732163130000|2024-11-21 04:25:30|203008.5|202918.5|203008.5|202918.5|203008.5|202918.5|203008.5|202918.5|1
1732163150000|2024-11-21 04:25:50|203006.7|202916.7|203006|202916|203006.7|202916.7|203006|202916|2
1732163170000|2024-11-21 04:26:10|203008.9|202918.9|203008.9|202918.9|203008.9|202918.9|203008.9|202918.9|1
1732163190000|2024-11-21 04:26:30|203007.3|202917.3|203004.7|202914.7|203007.3|202917.3|203004.7|202914.7|2
1732163210000|2024-11-21 04:26:50|203010.7|202920.7|203010.7|202920.7|203010.7|202920.7|203010.7|202920.7|1
1732163220000|2024-11-21 04:27:00|203003.4|202913.4|203003.4|202913.4|203003.4|202913.4|203003.4|202913.4|1
1732163250000|2024-11-21 04:27:30|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|1
1732163270000|2024-11-21 04:27:50|202999.2|202909.2|202999.2|202909.2|202999.2|202909.2|202999.2|202909.2|1
1732163280000|2024-11-21 04:28:00|203003.5|202913.5|203003.5|202913.5|203003.5|202913.5|203003.5|202913.5|1
1732163310000|2024-11-21 04:28:30|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|1
1732163320000|2024-11-21 04:28:40|203008.5|202918.5|203008.5|202918.5|203008.5|202918.5|203008.5|202918.5|1
1732163330000|2024-11-21 04:28:50|202999.7|202909.7|202999.7|202909.7|202999.7|202909.7|202999.7|202909.7|1
1732163340000|2024-11-21 04:29:00|203003|202913|203003|202913|203003|202913|203003|202913|1
1732163360000|2024-11-21 04:29:20|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|1
1732163380000|2024-11-21 04:29:40|203008.5|202918.5|202998.7|202908.7|203008.5|202918.5|202998.7|202908.7|2
1732163390000|2024-11-21 04:29:50|203003.6|202913.6|203003.6|202913.6|203003.6|202913.6|203003.6|202913.6|1
1732163400000|2024-11-21 04:30:00|203000.6|202910.6|202998|202908|203000.6|202910.6|202998|202908|3
1732163410000|2024-11-21 04:30:10|203005.4|202915.4|202999.4|202909.4|203007.7|202917.7|202999.4|202909.4|3
1732163420000|2024-11-21 04:30:20|202998.9|202908.9|202998.9|202908.9|202998.9|202908.9|202998.9|202908.9|1
1732163440000|2024-11-21 04:30:40|203000.9|202910.9|203001.5|202911.5|203001.5|202911.5|203000.9|202910.9|2
1732163450000|2024-11-21 04:30:50|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|1
1732163460000|2024-11-21 04:31:00|203011.6|202921.6|203002.9|202912.9|203011.6|202921.6|203002.9|202912.9|4
1732163490000|2024-11-21 04:31:30|203007|202917|203005.6|202915.6|203010.4|202920.4|203005.6|202915.6|4
1732163500000|2024-11-21 04:31:40|203004.9|202914.9|203004.9|202914.9|203004.9|202914.9|203004.9|202914.9|1
1732163530000|2024-11-21 04:32:10|203009|202919|203009|202919|203009|202919|203009|202919|1
1732163540000|2024-11-21 04:32:20|202993.4|202903.4|202965.5|202875.5|202993.4|202903.4|202956.7|202866.7|7
1732163580000|2024-11-21 04:33:00|202967|202877|202967|202877|202967|202877|202965|202875|3
1732163590000|2024-11-21 04:33:10|202963.5|202873.5|202963.5|202873.5|202963.5|202873.5|202963.5|202873.5|1
1732163640000|2024-11-21 04:34:00|202965|202875|202967|202877|202967|202877|202965|202875|2
1732163650000|2024-11-21 04:34:10|202963.6|202873.6|202963.6|202873.6|202963.6|202873.6|202963.6|202873.6|1
1732163680000|2024-11-21 04:34:40|202967|202877|202967|202877|202967|202877|202967|202877|1
1732163700000|2024-11-21 04:35:00|202963.7|202873.7|202963.7|202873.7|202963.7|202873.7|202963.7|202873.7|1
1732163720000|2024-11-21 04:35:20|202961.6|202871.6|202961.6|202871.6|202961.6|202871.6|202961.6|202871.6|1
1732163750000|2024-11-21 04:35:50|202967|202877|202967|202877|202967|202877|202967|202877|1
1732163760000|2024-11-21 04:36:00|202961.8|202871.8|202961.8|202871.8|202961.8|202871.8|202961.8|202871.8|1
1732163780000|2024-11-21 04:36:20|202961.4|202871.4|202961.4|202871.4|202961.4|202871.4|202961.4|202871.4|1
1732163790000|2024-11-21 04:36:30|202967|202877|202967|202877|202967|202877|202967|202877|1
1732163810000|2024-11-21 04:36:50|202961.5|202871.5|202961.5|202871.5|202961.5|202871.5|202961.5|202871.5|1
1732163840000|2024-11-21 04:37:20|202961.2|202871.2|202961.2|202871.2|202961.2|202871.2|202961.2|202871.2|1
1732163850000|2024-11-21 04:37:30|202967|202877|202967|202877|202967|202877|202967|202877|1
1732163870000|2024-11-21 04:37:50|202962.1|202872.1|202962.6|202872.6|202962.6|202872.6|202962.1|202872.1|2
1732163900000|2024-11-21 04:38:20|202968|202878|202968|202878|202968|202878|202968|202878|1
1732163910000|2024-11-21 04:38:30|202967.5|202877.5|202969|202879|202969|202879|202967|202877|3
1732163920000|2024-11-21 04:38:40|202968|202878|202967.8|202877.8|202968|202878|202967.5|202877.5|3
1732163930000|2024-11-21 04:38:50|202967.9|202877.9|203016.8|202926.8|203030.5|202940.5|202967.9|202877.9|11
1732163940000|2024-11-21 04:39:00|203017.3|202927.3|203006.7|202916.7|203017.3|202927.3|203006.7|202916.7|4
1732163950000|2024-11-21 04:39:10|203013.5|202923.5|203007.9|202917.9|203013.5|202923.5|203007.9|202917.9|2
1732163960000|2024-11-21 04:39:20|203008.1|202918.1|203010.3|202920.3|203010.3|202920.3|203007.9|202917.9|3
1732163980000|2024-11-21 04:39:40|203013.8|202923.8|203010.4|202920.4|203013.8|202923.8|203010.4|202920.4|2
1732163990000|2024-11-21 04:39:50|203008|202918|203008|202918|203008|202918|203008|202918|1
1732164000000|2024-11-21 04:40:00|203003.9|202913.9|203008.1|202918.1|203008.1|202918.1|203003.9|202913.9|2
1732164010000|2024-11-21 04:40:10|203010.8|202920.8|203010.8|202920.8|203010.8|202920.8|203010.8|202920.8|1
1732164020000|2024-11-21 04:40:20|203010|202920|203010|202920|203010|202920|203010|202920|1
1732164040000|2024-11-21 04:40:40|203013|202923|203013|202923|203013|202923|203013|202923|1
1732164050000|2024-11-21 04:40:50|203014.5|202924.5|203011.2|202921.2|203014.5|202924.5|203011.2|202921.2|2
1732164070000|2024-11-21 04:41:10|203006.2|202916.2|203006.2|202916.2|203006.2|202916.2|203006.2|202916.2|1
1732164110000|2024-11-21 04:41:50|203010.5|202920.5|203013|202923|203013|202923|203010.5|202920.5|2
1732164120000|2024-11-21 04:42:00|203014.9|202924.9|203007.7|202917.7|203014.9|202924.9|203007.7|202917.7|2
1732164130000|2024-11-21 04:42:10|203007.9|202917.9|203004.8|202914.8|203007.9|202917.9|203004.8|202914.8|3
1732164140000|2024-11-21 04:42:20|203002.4|202912.4|203003.3|202913.3|203003.3|202913.3|203002.4|202912.4|2
1732164170000|2024-11-21 04:42:50|203005|202915|203014|202924|203014|202924|203005|202915|2
1732164180000|2024-11-21 04:43:00|203008.4|202918.4|203008.4|202918.4|203008.4|202918.4|203008.4|202918.4|1
1732164200000|2024-11-21 04:43:20|203014.2|202924.2|203008.6|202918.6|203014.2|202924.2|203008.6|202918.6|2
1732164220000|2024-11-21 04:43:40|203005.8|202915.8|203005.8|202915.8|203005.8|202915.8|203005.8|202915.8|1
1732164230000|2024-11-21 04:43:50|203008.6|202918.6|203014|202924|203014|202924|203008.6|202918.6|2
1732164240000|2024-11-21 04:44:00|203014.2|202924.2|203008.6|202918.6|203014.2|202924.2|203008.6|202918.6|2
1732164280000|2024-11-21 04:44:40|203014|202924|203014|202924|203014|202924|203014|202924|1
1732164300000|2024-11-21 04:45:00|203004.1|202914.1|203004.1|202914.1|203004.1|202914.1|203004.1|202914.1|1
1732164320000|2024-11-21 04:45:20|203014.5|202924.5|203007.5|202917.5|203014.5|202924.5|203004.3|202914.3|3
1732164330000|2024-11-21 04:45:30|203005.3|202915.3|203010.2|202920.2|203010.2|202920.2|203005.3|202915.3|2
1732164360000|2024-11-21 04:46:00|203010.3|202920.3|203010.3|202920.3|203010.3|202920.3|203010.3|202920.3|1
1732164380000|2024-11-21 04:46:20|203011.5|202921.5|203009.2|202919.2|203017.5|202927.5|203009.2|202919.2|4
1732164420000|2024-11-21 04:47:00|203009.7|202919.7|203009.7|202919.7|203009.7|202919.7|203009.7|202919.7|1
1732164430000|2024-11-21 04:47:10|203007.6|202917.6|203007.6|202917.6|203007.6|202917.6|203007.6|202917.6|1
1732164440000|2024-11-21 04:47:20|203016.5|202926.5|203009.5|202919.5|203016.5|202926.5|203009.5|202919.5|2
1732164470000|2024-11-21 04:47:50|203009.8|202919.8|203009.8|202919.8|203009.8|202919.8|203009.8|202919.8|1
1732164490000|2024-11-21 04:48:10|203007.7|202917.7|203007.7|202917.7|203007.7|202917.7|203007.7|202917.7|1
1732164500000|2024-11-21 04:48:20|203008.2|202918.2|203008.2|202918.2|203008.2|202918.2|203008.2|202918.2|1
1732164530000|2024-11-21 04:48:50|203009|202919|203009|202919|203009|202919|203009|202919|1
1732164550000|2024-11-21 04:49:10|203006.2|202916.2|203006.2|202916.2|203006.2|202916.2|203006.2|202916.2|1
1732164560000|2024-11-21 04:49:20|203005.4|202915.4|203005.4|202915.4|203005.4|202915.4|203005.4|202915.4|1
1732164580000|2024-11-21 04:49:40|203007.9|202917.9|203007.9|202917.9|203007.9|202917.9|203007.9|202917.9|1
1732164600000|2024-11-21 04:50:00|203011.9|202921.9|203009.2|202919.2|203019|202929|203009.2|202919.2|4
1732164620000|2024-11-21 04:50:20|203008.5|202918.5|203008.5|202918.5|203008.5|202918.5|203008.5|202918.5|1
1732164630000|2024-11-21 04:50:30|203010.9|202920.9|203010.9|202920.9|203010.9|202920.9|203010.9|202920.9|1
1732164660000|2024-11-21 04:51:00|203008.5|202918.5|203008.5|202918.5|203010.8|202920.8|203008.5|202918.5|3
1732164670000|2024-11-21 04:51:10|203016.9|202926.9|203010.4|202920.4|203016.9|202926.9|203009.6|202919.6|4
1732164700000|2024-11-21 04:51:40|203012|202922|203012|202922|203012|202922|203012|202922|1
1732164720000|2024-11-21 04:52:00|203008.8|202918.8|203008.8|202918.8|203008.8|202918.8|203008.8|202918.8|1
1732164740000|2024-11-21 04:52:20|203007.7|202917.7|203007.7|202917.7|203007.7|202917.7|203007.7|202917.7|1
1732164750000|2024-11-21 04:52:30|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|1
1732164760000|2024-11-21 04:52:40|203016|202926|203016|202926|203016|202926|203016|202926|1
1732164780000|2024-11-21 04:53:00|203008.2|202918.2|203008.2|202918.2|203008.2|202918.2|203008.2|202918.2|1
1732164800000|2024-11-21 04:53:20|203007|202917|203007|202917|203007|202917|203007|202917|1
1732164810000|2024-11-21 04:53:30|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|1
1732164820000|2024-11-21 04:53:40|203016|202926|203016|202926|203016|202926|203016|202926|1
1732164830000|2024-11-21 04:53:50|203008.2|202918.2|203008.2|202918.2|203008.2|202918.2|203008.2|202918.2|1
1732164850000|2024-11-21 04:54:10|203007|202917|203007|202917|203007|202917|203007|202917|1
1732164860000|2024-11-21 04:54:20|203008.2|202918.2|203008.2|202918.2|203008.2|202918.2|203008.2|202918.2|1
1732164870000|2024-11-21 04:54:30|203010.7|202920.7|203010.7|202920.7|203010.7|202920.7|203010.7|202920.7|1
1732164890000|2024-11-21 04:54:50|203008.1|202918.1|203008.1|202918.1|203008.1|202918.1|203008.1|202918.1|1
1732164900000|2024-11-21 04:55:00|203007.5|202917.5|203007.5|202917.5|203007.5|202917.5|203007.5|202917.5|1
1732164920000|2024-11-21 04:55:20|203008.6|202918.6|203008.6|202918.6|203008.6|202918.6|203008.6|202918.6|1
1732164940000|2024-11-21 04:55:40|203007.4|202917.4|203007.4|202917.4|203008.9|202918.9|203007.4|202917.4|3
1732164980000|2024-11-21 04:56:20|203008.6|202918.6|203008.6|202918.6|203008.6|202918.6|203008.6|202918.6|1
1732164990000|2024-11-21 04:56:30|203009|202919|203009|202919|203009|202919|203009|202919|1
1732165000000|2024-11-21 04:56:40|203014.5|202924.5|203007.8|202917.8|203014.5|202924.5|203007.8|202917.8|2
1732165030000|2024-11-21 04:57:10|203009|202919|203009|202919|203009|202919|203009|202919|1
1732165050000|2024-11-21 04:57:30|203006.7|202916.7|203012.8|202922.8|203012.8|202922.8|203006.7|202916.7|3
1732165090000|2024-11-21 04:58:10|203011.5|202921.5|203011.5|202921.5|203011.5|202921.5|203011.5|202921.5|1
1732165110000|2024-11-21 04:58:30|203006.9|202916.9|203006.9|202916.9|203006.9|202916.9|203006.9|202916.9|1
1732165140000|2024-11-21 04:59:00|203012|202922|203012|202922|203012|202922|203012|202922|1
1732165160000|2024-11-21 04:59:20|203007.3|202917.3|203007.3|202917.3|203007.3|202917.3|203007.3|202917.3|1
1732165180000|2024-11-21 04:59:40|203013.2|202923.2|203013.2|202923.2|203013.2|202923.2|203013.2|202923.2|1
1732165190000|2024-11-21 04:59:50|203019|202929|203019|202929|203019|202929|203019|202929|1
1732165200000|2024-11-21 05:00:00|203016.6|202926.6|203015.1|202925.1|203019.7|202929.7|203013.3|202923.3|5
1732165240000|2024-11-21 05:00:40|203017|202927|203018.7|202928.7|203018.7|202928.7|203013.7|202923.7|4
1732165250000|2024-11-21 05:00:50|203016.8|202926.8|203016.8|202926.8|203016.8|202926.8|203016.8|202926.8|1
1732165280000|2024-11-21 05:01:20|203015.1|202925.1|203015.4|202925.4|203019.6|202929.6|203010.3|202920.3|5
1732165320000|2024-11-21 05:02:00|203010.9|202920.9|203010.9|202920.9|203010.9|202920.9|203010.9|202920.9|1
1732165350000|2024-11-21 05:02:30|203017|202927|203017|202927|203017|202927|203017|202927|1
1732165370000|2024-11-21 05:02:50|203011.7|202921.7|203011.7|202921.7|203011.7|202921.7|203011.7|202921.7|1
1732165390000|2024-11-21 05:03:10|203015.7|202925.7|203014.1|202924.1|203016.4|202926.4|203014.1|202924.1|6
1732165400000|2024-11-21 05:03:20|203015.8|202925.8|203013.9|202923.9|203015.8|202925.8|203013.9|202923.9|2
1732165420000|2024-11-21 05:03:40|203015.6|202925.6|203015.6|202925.6|203015.6|202925.6|203015.6|202925.6|1
1732165440000|2024-11-21 05:04:00|203013.5|202923.5|203014.7|202924.7|203019.5|202929.5|203010.5|202920.5|5
1732165450000|2024-11-21 05:04:10|203015.9|202925.9|203015.9|202925.9|203015.9|202925.9|203015.9|202925.9|1
1732165480000|2024-11-21 05:04:40|203012.4|202922.4|203012.4|202922.4|203012.4|202922.4|203012.4|202922.4|1
1732165490000|2024-11-21 05:04:50|203015.5|202925.5|203015.5|202925.5|203015.5|202925.5|203015.5|202925.5|1
1732165500000|2024-11-21 05:05:00|203014.4|202924.4|203016.1|202926.1|203016.1|202926.1|203014.4|202924.4|2
1732165510000|2024-11-21 05:05:10|203014.4|202924.4|203016.1|202926.1|203016.1|202926.1|203014.4|202924.4|2
1732165520000|2024-11-21 05:05:20|203014.4|202924.4|203014.4|202924.4|203014.4|202924.4|203014.4|202924.4|1
1732165530000|2024-11-21 05:05:30|203012.2|202922.2|203017.5|202927.5|203017.5|202927.5|203012.2|202922.2|2
1732165550000|2024-11-21 05:05:50|203013.4|202923.4|203011|202921|203013.4|202923.4|203011|202921|4
1732165560000|2024-11-21 05:06:00|203011.4|202921.4|203011.4|202921.4|203011.4|202921.4|203011.4|202921.4|1
1732165570000|2024-11-21 05:06:10|203011|202921|203011|202921|203011|202921|203011|202921|1
1732165590000|2024-11-21 05:06:30|203010.2|202920.2|203010.2|202920.2|203010.2|202920.2|203010.2|202920.2|1
1732165600000|2024-11-21 05:06:40|203012.4|202922.4|203012.4|202922.4|203012.4|202922.4|203012.4|202922.4|1
1732165610000|2024-11-21 05:06:50|203014.5|202924.5|203014.5|202924.5|203014.5|202924.5|203014.5|202924.5|1
1732165620000|2024-11-21 05:07:00|203013.1|202923.1|203015.7|202925.7|203015.7|202925.7|203013.1|202923.1|2
1732165640000|2024-11-21 05:07:20|203021|202931|203021|202931|203021|202931|203021|202931|1
1732165650000|2024-11-21 05:07:30|203021.5|202931.5|203021.5|202931.5|203021.5|202931.5|203021.5|202931.5|1
1732165660000|2024-11-21 05:07:40|203017.5|202927.5|203017.5|202927.5|203017.5|202927.5|203017.5|202927.5|1
1732165690000|2024-11-21 05:08:10|203015.6|202925.6|203015.6|202925.6|203015.6|202925.6|203015.6|202925.6|1
1732165700000|2024-11-21 05:08:20|203021.3|202931.3|203021.3|202931.3|203021.3|202931.3|203021.3|202931.3|1
1732165710000|2024-11-21 05:08:30|203017.7|202927.7|203017.7|202927.7|203017.7|202927.7|203017.7|202927.7|1
1732165720000|2024-11-21 05:08:40|203015.9|202925.9|203015.9|202925.9|203015.9|202925.9|203015.9|202925.9|1
1732165740000|2024-11-21 05:09:00|203014.9|202924.9|203014.9|202924.9|203014.9|202924.9|203014.9|202924.9|1
1732165750000|2024-11-21 05:09:10|203012.9|202922.9|203012.9|202922.9|203012.9|202922.9|203012.9|202922.9|1
1732165770000|2024-11-21 05:09:30|203011.5|202921.5|203011.5|202921.5|203011.5|202921.5|203011.5|202921.5|1
1732165800000|2024-11-21 05:10:00|203011.8|202921.8|203053.2|202963.2|203057.3|202967.3|203000.3|202921.8|11
1732165810000|2024-11-21 05:10:10|203056|202966|203048.5|202958.5|203056|202966|203048.5|202958.5|2
1732165840000|2024-11-21 05:10:40|203045.8|202955.8|203045.8|202955.8|203045.8|202955.8|203045.8|202955.8|1
1732165850000|2024-11-21 05:10:50|203051|202961|203051|202961|203051|202961|203051|202961|1
1732165870000|2024-11-21 05:11:10|203046|202956|203046|202956|203046|202956|203046|202956|1
1732165880000|2024-11-21 05:11:20|203046.7|202956.7|203048.4|202958.4|203048.4|202958.4|203046.7|202956.7|2
1732165920000|2024-11-21 05:12:00|203052.5|202962.5|203052.5|202962.5|203052.5|202962.5|203052.5|202962.5|1
1732165940000|2024-11-21 05:12:20|203048.2|202958.2|203048.2|202958.2|203048.2|202958.2|203048.2|202958.2|1
1732165970000|2024-11-21 05:12:50|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|1
1732165990000|2024-11-21 05:13:10|203052.5|202962.5|203047|202957|203052.5|202962.5|203047|202957|2
1732166030000|2024-11-21 05:13:50|203052.5|202962.5|203052.5|202962.5|203052.5|202962.5|203052.5|202962.5|1
1732166040000|2024-11-21 05:14:00|203053.8|202963.8|203051.8|202961.8|203056.3|202966.3|203051.8|202961.8|6
1732166050000|2024-11-21 05:14:10|203049.6|202959.6|203048.3|202958.3|203050.3|202960.3|203048.3|202958.3|3
1732166100000|2024-11-21 05:15:00|203050|202960|203051.5|202961.5|203051.5|202961.5|203050|202960|2
1732166110000|2024-11-21 05:15:10|203048.5|202958.5|203048.5|202958.5|203048.5|202958.5|203048.5|202958.5|1
1732166130000|2024-11-21 05:15:30|203040.6|202950.6|203040.6|202950.6|203040.6|202950.6|203040.6|202950.6|1
1732166140000|2024-11-21 05:15:40|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|1
1732166160000|2024-11-21 05:16:00|203051.5|202961.5|203048.8|202958.8|203051.5|202961.5|203048.8|202958.8|2
1732166200000|2024-11-21 05:16:40|203051.5|202961.5|203051.5|202961.5|203051.5|202961.5|203051.5|202961.5|1
1732166220000|2024-11-21 05:17:00|203048.5|202958.5|203048.5|202958.5|203048.5|202958.5|203048.5|202958.5|1
1732166230000|2024-11-21 05:17:10|203043.7|202953.7|203043.7|202953.7|203043.7|202953.7|203043.7|202953.7|1
1732166260000|2024-11-21 05:17:40|203039.8|202949.8|203039.8|202949.8|203039.8|202949.8|203039.8|202949.8|1
1732166270000|2024-11-21 05:17:50|203051.5|202961.5|203051.5|202961.5|203051.5|202961.5|203051.5|202961.5|1
1732166280000|2024-11-21 05:18:00|203043.7|202953.7|203043.7|202953.7|203043.7|202953.7|203043.7|202953.7|1
1732166300000|2024-11-21 05:18:20|203039.8|202949.8|203039.8|202949.8|203039.8|202949.8|203039.8|202949.8|1
1732166330000|2024-11-21 05:18:50|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|1
1732166340000|2024-11-21 05:19:00|203040.1|202950.1|203040.1|202950.1|203040.1|202950.1|203040.1|202950.1|1
1732166380000|2024-11-21 05:19:40|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|1
1732166390000|2024-11-21 05:19:50|203051.5|202961.5|203043.9|202953.9|203051.5|202961.5|203043.9|202953.9|2
1732166420000|2024-11-21 05:20:20|203040|202950|203040|202950|203040|202950|203040|202950|1
1732166430000|2024-11-21 05:20:30|203050|202960|203050|202960|203050|202960|203050|202960|1
1732166440000|2024-11-21 05:20:40|203056.5|202966.5|203056.5|202966.5|203056.5|202966.5|203056.5|202966.5|1
1732166450000|2024-11-21 05:20:50|203047.7|202957.7|203043.4|202953.4|203047.7|202957.7|203043.4|202953.4|2
1732166460000|2024-11-21 05:21:00|203042.7|202952.7|203042.7|202952.7|203042.7|202952.7|203042.7|202952.7|1
1732166490000|2024-11-21 05:21:30|203050.5|202960.5|203050.5|202960.5|203050.5|202960.5|203050.5|202960.5|1
1732166500000|2024-11-21 05:21:40|203047.5|202957.5|203039.3|202949.3|203047.5|202957.5|203039.3|202949.3|2
1732166510000|2024-11-21 05:21:50|203043.1|202953.1|203043.1|202953.1|203043.1|202953.1|203043.1|202953.1|1
1732166540000|2024-11-21 05:22:20|203047.5|202957.5|203047.5|202957.5|203047.5|202957.5|203047.5|202957.5|1
1732166560000|2024-11-21 05:22:40|203039.1|202949.1|203039.1|202949.1|203039.1|202949.1|203039.1|202949.1|1
1732166570000|2024-11-21 05:22:50|203042.9|202952.9|203042.9|202952.9|203042.9|202952.9|203042.9|202952.9|1
1732166590000|2024-11-21 05:23:10|203042.3|202952.3|202988.1|202898.1|203042.3|202952.3|202988.1|202898.1|3
1732166610000|2024-11-21 05:23:30|202998.8|202908.8|202995.1|202905.1|203001.5|202911.5|202995.1|202905.1|5
1732166650000|2024-11-21 05:24:10|202997.5|202907.5|202997.5|202907.5|202997.5|202907.5|202997.5|202907.5|1
1732166670000|2024-11-21 05:24:30|202994|202904|202995.3|202905.3|202999.1|202909.1|202994|202904|3
1732166710000|2024-11-21 05:25:10|202995|202905|202997.5|202907.5|202997.5|202907.5|202995|202905|2
1732166730000|2024-11-21 05:25:30|202995.3|202905.3|202995.3|202905.3|202995.3|202905.3|202995.3|202905.3|1
1732166750000|2024-11-21 05:25:50|202993|202903|202983.2|202893.2|202993.4|202903.4|202983.2|202893.2|4
1732166760000|2024-11-21 05:26:00|202991.9|202901.9|202984.2|202894.2|202995.9|202905.9|202983.7|202893.7|7
1732166770000|2024-11-21 05:26:10|202982.4|202892.4|202982.4|202892.4|202982.4|202892.4|202982.4|202892.4|1
1732166790000|2024-11-21 05:26:30|202987.5|202897.5|202987.5|202897.5|202987.5|202897.5|202987.5|202897.5|1
1732166810000|2024-11-21 05:26:50|202989.4|202899.4|202981.6|202891.6|202989.4|202899.4|202981.6|202891.6|2
1732166820000|2024-11-21 05:27:00|202990.2|202900.2|202983|202893|202990.2|202900.2|202983|202893|2
1732166830000|2024-11-21 05:27:10|202992.9|202902.9|202992.6|202902.6|202992.9|202902.9|202983.9|202893.9|4
1732166840000|2024-11-21 05:27:20|202984|202894|202989.3|202899.3|202989.3|202899.3|202983.4|202893.4|4
1732166850000|2024-11-21 05:27:30|202982.6|202892.6|202998.6|202908.6|203000.4|202910.4|202982.6|202892.6|8
1732166880000|2024-11-21 05:28:00|203000.1|202910.1|203002.9|202912.9|203008|202918|202999.2|202909.2|6
1732166910000|2024-11-21 05:28:30|203002.8|202912.8|203002.8|202912.8|203002.8|202912.8|203002.8|202912.8|1
1732166940000|2024-11-21 05:29:00|203001.1|202911.1|203001.1|202911.1|203001.1|202911.1|203001.1|202911.1|1
1732166950000|2024-11-21 05:29:10|203000.8|202910.8|203000.8|202910.8|203000.8|202910.8|203000.8|202910.8|1
1732166970000|2024-11-21 05:29:30|203001.4|202911.4|202997.8|202907.8|203003.9|202913.9|202997.8|202907.8|6
1732166980000|2024-11-21 05:29:40|203005|202915|202999.3|202909.3|203005|202915|202999.3|202909.3|2
1732167010000|2024-11-21 05:30:10|202999|202909|203008|202918|203008|202918|202999|202909|3
1732167020000|2024-11-21 05:30:20|203011.7|202921.7|203015.9|202925.9|203022.4|202932.4|203011.7|202921.7|3
1732167030000|2024-11-21 05:30:30|203026.4|202936.4|203019.4|202929.4|203028.4|202938.4|203019.4|202929.4|3
1732167040000|2024-11-21 05:30:40|203018.7|202928.7|203018.7|202928.7|203018.7|202928.7|203018.7|202928.7|1
1732167050000|2024-11-21 05:30:50|203019.9|202929.9|203027.8|202937.8|203030.1|202940.1|203019.2|202929.2|9
1732167060000|2024-11-21 05:31:00|203027.4|202937.4|203027.3|202937.3|203027.4|202937.4|203026.1|202936.1|4
1732167070000|2024-11-21 05:31:10|203027.9|202937.9|203029.9|202939.9|203038.4|202948.4|203027.9|202937.9|5
1732167080000|2024-11-21 05:31:20|203031|202941|203030.4|202940.4|203034.4|202944.4|203030.4|202940.4|4
1732167110000|2024-11-21 05:31:50|203032.4|202942.4|203035|202945|203036|202946|203032.4|202942.4|3
1732167130000|2024-11-21 05:32:10|203027.9|202937.9|203024.5|202934.5|203028.7|202938.7|203024.5|202934.5|4
1732167140000|2024-11-21 05:32:20|203034.8|202944.8|203034.8|202944.8|203034.8|202944.8|203034.8|202944.8|1
1732167150000|2024-11-21 05:32:30|203026.4|202936.4|203026.4|202936.4|203026.4|202936.4|203026.4|202936.4|1
1732167160000|2024-11-21 05:32:40|203034.2|202944.2|203029.3|202939.3|203035.7|202945.7|203029.3|202939.3|4
1732167170000|2024-11-21 05:32:50|203031.3|202941.3|203029.3|202939.3|203031.3|202941.3|203029.3|202939.3|2
1732167180000|2024-11-21 05:33:00|203025.1|202935.1|203026.5|202936.5|203026.5|202936.5|203024.4|202934.4|4
1732167200000|2024-11-21 05:33:20|203025.7|202935.7|203024.1|202934.1|203025.7|202935.7|203023.8|202933.8|3
1732167210000|2024-11-21 05:33:30|203025.7|202935.7|203026.3|202936.3|203026.3|202936.3|203025.7|202935.7|2
1732167230000|2024-11-21 05:33:50|203033.9|202943.9|203029.4|202939.4|203034.4|202944.4|203029.4|202939.4|3
1732167250000|2024-11-21 05:34:10|203030.2|202940.2|203023.8|202933.8|203030.2|202940.2|203023.4|202933.4|7
1732167260000|2024-11-21 05:34:20|203014.4|202924.4|203014.4|202924.4|203014.4|202924.4|203014.4|202924.4|1
1732167270000|2024-11-21 05:34:30|203016.1|202926.1|203015.3|202925.3|203016.1|202926.1|203015.3|202925.3|2
1732167280000|2024-11-21 05:34:40|203023.4|202933.4|203018.2|202928.2|203026.5|202936.5|203018.2|202928.2|3
1732167290000|2024-11-21 05:34:50|203019.8|202929.8|203013.1|202923.1|203019.8|202929.8|203013.1|202923.1|2
1732167300000|2024-11-21 05:35:00|203026|202936|203016.8|202926.8|203026|202936|203016.8|202926.8|5
1732167310000|2024-11-21 05:35:10|203020.3|202930.3|203016.8|202926.8|203020.3|202930.3|203016.8|202926.8|2
1732167330000|2024-11-21 05:35:30|203020.3|202930.3|203006|202956|203035.5|202956|203006|202930.3|4
1732167360000|2024-11-21 05:36:00|203033.2|202943.2|203023.7|202933.7|203035.3|202945.3|203023.7|202933.7|4
1732167370000|2024-11-21 05:36:10|203027.2|202937.2|203025.5|202935.5|203034.9|202944.9|203023.9|202933.9|5
1732167380000|2024-11-21 05:36:20|203028.7|202938.7|203026.3|202936.3|203031.3|202941.3|203020.2|202930.2|8
1732167400000|2024-11-21 05:36:40|203029.2|202939.2|203035.4|202945.4|203040.2|202950.2|203026.3|202936.3|6
1732167430000|2024-11-21 05:37:10|203043.4|202953.4|203051.4|202961.4|203064.7|202974.7|203043.4|202953.4|7
1732167440000|2024-11-21 05:37:20|203050.7|202960.7|203051.9|202961.9|203052.4|202962.4|203046.3|202956.3|5
1732167460000|2024-11-21 05:37:40|203053.5|202963.5|203051.9|202961.9|203053.5|202963.5|203051.9|202961.9|2
1732167470000|2024-11-21 05:37:50|203050.5|202960.5|203050.5|202960.5|203050.5|202960.5|203050.5|202960.5|1
1732167490000|2024-11-21 05:38:10|203049.2|202959.2|203049.2|202959.2|203049.2|202959.2|203049.2|202959.2|1
1732167500000|2024-11-21 05:38:20|203057.3|202967.3|203057.3|202967.3|203057.3|202967.3|203057.3|202967.3|1
1732167510000|2024-11-21 05:38:30|203053.8|202963.8|203048.2|202958.2|203053.8|202963.8|203048.2|202958.2|3
1732167520000|2024-11-21 05:38:40|203047.4|202957.4|203048.5|202958.5|203048.5|202958.5|203047.4|202957.4|2
1732167550000|2024-11-21 05:39:10|203050.5|202960.5|203050.5|202960.5|203050.5|202960.5|203050.5|202960.5|1
1732167560000|2024-11-21 05:39:20|203048.5|202958.5|203050|202960|203053.8|202963.8|203048.5|202958.5|4
1732167570000|2024-11-21 05:39:30|203053.3|202963.3|203052.8|202962.8|203053.3|202963.3|203047.9|202957.9|4
1732167580000|2024-11-21 05:39:40|203048.1|202958.1|203047.4|202957.4|203048.1|202958.1|203047.4|202957.4|2
1732167600000|2024-11-21 05:40:00|203053.7|202963.7|203046.4|202956.4|203053.7|202963.7|203046.4|202956.4|4
1732167640000|2024-11-21 05:40:40|203048.5|202958.5|203048.5|202958.5|203048.5|202958.5|203048.5|202958.5|1
1732167650000|2024-11-21 05:40:50|203047.5|202957.5|203048.5|202958.5|203048.5|202958.5|203047.5|202957.5|2
1732167660000|2024-11-21 05:41:00|203042.2|202952.2|203042.2|202952.2|203042.2|202952.2|203042.2|202952.2|1
1732167690000|2024-11-21 05:41:30|203049.7|202959.7|203046.5|202956.5|203049.7|202959.7|203046.5|202956.5|2
1732167720000|2024-11-21 05:42:00|203053.5|202963.5|203053.5|202963.5|203053.5|202963.5|203053.5|202963.5|1
1732167740000|2024-11-21 05:42:20|203041.5|202951.5|203041.5|202951.5|203041.5|202951.5|203041.5|202951.5|1
1732167760000|2024-11-21 05:42:40|203051.4|202961.4|203048.1|202958.1|203051.4|202961.4|203048.1|202958.1|2
1732167770000|2024-11-21 05:42:50|203041.9|202951.9|203044.4|202954.4|203045.6|202955.6|203037.9|202947.9|5
1732167780000|2024-11-21 05:43:00|203036.2|202946.2|203023.2|202933.2|203036.2|202946.2|203023.2|202933.2|3
1732167790000|2024-11-21 05:43:10|203017.6|202927.6|203022.5|202932.5|203027|202937|203014.2|202924.2|11
1732167800000|2024-11-21 05:43:20|203023.5|202933.5|203022.4|202932.4|203025.1|202935.1|203022.4|202932.4|5
1732167810000|2024-11-21 05:43:30|203019.5|202929.5|203027.4|202937.4|203027.4|202937.4|203019.5|202929.5|9
1732167820000|2024-11-21 05:43:40|203021.9|202931.9|203010.2|202960.2|203021.9|202960.2|203006.5|202931.9|7
1732167830000|2024-11-21 05:43:50|203008.2|202958.2|203026.8|202936.8|203026.8|202958.2|203004.5|202930.4|7
1732167840000|2024-11-21 05:44:00|203022.2|202932.2|203014.8|202924.8|203025.4|202947.1|202992.8|202924.8|14
1732167850000|2024-11-21 05:44:10|203021.7|202931.7|203008.2|202958.2|203035.9|202958.2|203008.2|202929.4|9
1732167860000|2024-11-21 05:44:20|203012.3|202962.3|203008.7|202958.7|203012.3|202962.3|203008.7|202958.7|3
1732167890000|2024-11-21 05:44:50|203034.5|202944.5|203007.1|202957.1|203034.5|202957.1|203007.1|202936.3|5
1732167900000|2024-11-21 05:45:00|203008.2|202958.2|203030.1|202940.1|203035.8|202958.2|203001.2|202938.3|5
1732167910000|2024-11-21 05:45:10|203030.8|202940.8|203006.9|202956.9|203030.8|202960.8|203006.9|202940.8|4
1732167920000|2024-11-21 05:45:20|203001.8|202951.8|203006.4|202956.4|203026.3|202962.6|203001.8|202936.3|8
1732167930000|2024-11-21 05:45:30|203008|202958|203021.2|202931.2|203028|202958|202995|202930.4|10
1732167940000|2024-11-21 05:45:40|203021.9|202931.9|202971.3|202881.3|203021.9|202950.1|202971.3|202881.3|13
1732167950000|2024-11-21 05:45:50|202971.5|202881.5|202971.5|202881.5|202971.5|202881.5|202971.5|202881.5|1
1732167980000|2024-11-21 05:46:20|202974.7|202884.7|202974.7|202884.7|202974.7|202884.7|202974.7|202884.7|1
1732168000000|2024-11-21 05:46:40|202971.2|202881.2|202971.2|202881.2|202971.2|202881.2|202971.2|202881.2|1
1732168010000|2024-11-21 05:46:50|202971|202881|202971|202881|202971|202881|202971|202881|1
1732168020000|2024-11-21 05:47:00|202978|202888|202967.3|202917.3|202998.1|202917.3|202963|202888|8
1732168040000|2024-11-21 05:47:20|202984.7|202894.7|202966.8|202916.8|202989.6|202916.8|202966.8|202889.4|5
1732168050000|2024-11-21 05:47:30|202969.5|202919.5|202997|202907|202997|202919.5|202966.7|202895.7|5
1732168060000|2024-11-21 05:47:40|202992.5|202902.5|202973.9|202923.9|202992.5|202923.9|202970.3|202896.8|6
1732168110000|2024-11-21 05:48:30|202997|202907|202997|202907|202997|202907|202997|202907|1
1732168120000|2024-11-21 05:48:40|202991.5|202901.5|202992.7|202902.7|202992.7|202902.7|202991.5|202901.5|2
1732168150000|2024-11-21 05:49:10|202996|202906|202972.5|202922.5|202996|202922.5|202972.5|202898.9|4
1732168160000|2024-11-21 05:49:20|202972.4|202922.4|202974.9|202884.9|202989|202922.4|202968.4|202884.9|14
1732168170000|2024-11-21 05:49:30|202984|202894|202984|202894|202984|202894|202977.2|202887.2|3
1732168180000|2024-11-21 05:49:40|202977.2|202887.2|202979|202889|202984|202894|202977.2|202887.2|4
1732168200000|2024-11-21 05:50:00|202977.2|202887.2|202973.6|202883.6|202977.2|202887.2|202973.6|202883.6|4
1732168210000|2024-11-21 05:50:10|202982.7|202892.7|202976.5|202886.5|202982.7|202892.7|202974.3|202884.3|5
1732168250000|2024-11-21 05:50:50|202981.5|202891.5|202981.5|202891.5|202981.5|202891.5|202981.5|202891.5|1
1732168260000|2024-11-21 05:51:00|202977|202887|202977|202887|202977|202887|202977|202887|1
1732168270000|2024-11-21 05:51:10|202978.5|202888.5|202975.9|202885.9|202978.5|202888.5|202975.9|202885.9|2
1732168280000|2024-11-21 05:51:20|202974.4|202884.4|202974|202884|202981.2|202891.2|202973.7|202883.7|4
1732168310000|2024-11-21 05:51:50|202982.8|202892.8|202976.5|202886.5|202982.8|202892.8|202976.5|202886.5|2
1732168320000|2024-11-21 05:52:00|202975.8|202885.8|202975.2|202885.2|202975.8|202885.8|202972|202882|3
1732168330000|2024-11-21 05:52:10|202972.3|202882.3|202968.7|202878.7|202972.3|202882.3|202968.7|202878.7|2
1732168340000|2024-11-21 05:52:20|202969.9|202879.9|202969.2|202879.2|202969.9|202879.9|202969.2|202879.2|2
1732168370000|2024-11-21 05:52:50|202973|202883|202973|202883|202973|202883|202973|202883|1
1732168380000|2024-11-21 05:53:00|202975|202885|202974.8|202884.8|202975|202885|202974.8|202884.8|2
1732168390000|2024-11-21 05:53:10|202973.4|202883.4|202974|202884|202974|202884|202972.6|202882.6|3
1732168400000|2024-11-21 05:53:20|202974.8|202884.8|202961.5|202911.5|202990.5|202911.5|202957.8|202884.8|7
1732168410000|2024-11-21 05:53:30|202959.3|202909.3|202957.8|202907.8|202961.5|202911.5|202957.8|202907.8|5
1732168430000|2024-11-21 05:53:50|202985.4|202895.4|202979.9|202889.9|202985.4|202895.4|202979.9|202889.9|2
1732168440000|2024-11-21 05:54:00|202984|202894|202987.2|202897.2|202987.2|202897.2|202984|202894|2
1732168450000|2024-11-21 05:54:10|202988.7|202898.7|202997.3|202907.3|203002.6|202912.6|202988.7|202898.7|3
1732168470000|2024-11-21 05:54:30|202994.7|202904.7|202994.7|202904.7|202994.7|202904.7|202994.7|202904.7|1
1732168500000|2024-11-21 05:55:00|203002.5|202912.5|202996.1|202906.1|203003|202913|202996.1|202906.1|5
1732168520000|2024-11-21 05:55:20|202998.3|202908.3|202998.3|202908.3|202998.3|202908.3|202998.3|202908.3|1
1732168540000|2024-11-21 05:55:40|203002.5|202912.5|203002.5|202912.5|203002.5|202912.5|203002.5|202912.5|1
1732168560000|2024-11-21 05:56:00|202995.9|202905.9|202995.9|202905.9|202995.9|202905.9|202995.9|202905.9|1
1732168590000|2024-11-21 05:56:30|203002|202912|203001|202911|203002|202912|203001|202911|2
1732168610000|2024-11-21 05:56:50|203001.5|202911.5|202997.3|202907.3|203004|202914|202997.3|202907.3|4
1732168640000|2024-11-21 05:57:20|202995.8|202905.8|203003|202913|203003|202913|202995.3|202905.3|4
1732168660000|2024-11-21 05:57:40|203004.3|202914.3|203064|202974|203064|202991.6|203004.3|202914.3|3
1732168670000|2024-11-21 05:57:50|203065.3|202975.3|203063.8|202973.8|203065.3|202975.3|203058.2|202968.2|3
1732168680000|2024-11-21 05:58:00|203063|202973|203063|202973|203063|202973|203063|202973|1
1732168690000|2024-11-21 05:58:10|203067.1|202977.1|203064|202974|203067.1|202977.1|203064|202974|2
1732168710000|2024-11-21 05:58:30|203068.2|202978.2|203062.3|202972.3|203068.2|202978.2|203062.3|202972.3|2
1732168730000|2024-11-21 05:58:50|203069.6|202979.6|203065|202975|203069.6|202979.6|203065|202975|2
1732168750000|2024-11-21 05:59:10|203063.2|202973.2|203061.1|202971.1|203066.8|202976.8|203061.1|202971.1|3
1732168770000|2024-11-21 05:59:30|203061.9|202971.9|203061.9|202971.9|203061.9|202971.9|203061.9|202971.9|1
1732168790000|2024-11-21 05:59:50|203066.6|202976.6|203068.5|202978.5|203071.9|202981.9|203066.6|202976.6|6
1732168800000|2024-11-21 06:00:00|203062.3|202972.3|203088|202998|203088|202998|203062.3|202972.3|11
1732168810000|2024-11-21 06:00:10|203087.8|202997.8|203084.2|202994.2|203087.8|202997.8|203084.2|202994.2|2
1732168820000|2024-11-21 06:00:20|203080.8|202990.8|203080.6|202990.6|203080.8|202990.8|203080.6|202990.6|2
1732168830000|2024-11-21 06:00:30|203082.1|202992.1|203080.9|202990.9|203087.9|202997.9|203080.1|202990.1|10
1732168840000|2024-11-21 06:00:40|203078.5|202988.5|203078|202988|203078.5|202988.5|203075.4|202985.4|9
1732168850000|2024-11-21 06:00:50|203075.2|202985.2|203080.1|202990.1|203084.5|202994.5|203075.2|202985.2|7
1732168860000|2024-11-21 06:01:00|203072|202982|203074.8|202984.8|203074.8|202984.8|203072|202982|4
1732168870000|2024-11-21 06:01:10|203072|202982|203052.1|202962.1|203077.7|202987.7|203051.2|202961.2|13
1732168880000|2024-11-21 06:01:20|203052.4|202962.4|203048.6|202958.6|203052.4|202962.4|203048.6|202958.6|3
1732168890000|2024-11-21 06:01:30|203051.7|202961.7|203064.2|202974.2|203064.6|202974.6|203051.7|202961.7|14
1732168900000|2024-11-21 06:01:40|203059.8|202969.8|203059.5|202969.5|203065.4|202975.4|203057.3|202967.3|9
1732168910000|2024-11-21 06:01:50|203064.5|202974.5|203066.4|202976.4|203066.4|202976.4|203059.4|202969.4|7
1732168940000|2024-11-21 06:02:20|203064.8|202974.8|203064.8|202974.8|203064.8|202974.8|203064.8|202974.8|1
1732168950000|2024-11-21 06:02:30|203070|202980|203060.4|202970.4|203070|202980|203058|202968|11
1732168960000|2024-11-21 06:02:40|203065.4|202975.4|203059.9|202969.9|203065.6|202975.6|203059.9|202969.9|7
1732168970000|2024-11-21 06:02:50|203058|202968|203063.3|202973.3|203063.3|202973.3|203055.2|202965.2|17
1732168980000|2024-11-21 06:03:00|203057|202967|203056.7|202966.7|203063.7|202973.7|203056.7|202966.7|4
1732168990000|2024-11-21 06:03:10|203061.8|202971.8|203056.5|202966.5|203065.5|202975.5|203055.9|202965.9|11
1732169000000|2024-11-21 06:03:20|203064.8|202974.8|203057.1|202967.1|203067.1|202977.1|203057.1|202967.1|12
1732169010000|2024-11-21 06:03:30|203063.6|202973.6|203051.4|202961.4|203063.9|202973.9|203051.4|202961.4|5
1732169020000|2024-11-21 06:03:40|203052.9|202962.9|203052.9|202962.9|203052.9|202962.9|203052.9|202962.9|1
1732169030000|2024-11-21 06:03:50|203056.4|202966.4|203056.2|202966.2|203060.6|202970.6|203053|202963|10
1732169040000|2024-11-21 06:04:00|203056.4|202966.4|203056.1|202966.1|203062.3|202972.3|203056.1|202966.1|5
1732169050000|2024-11-21 06:04:10|203055.8|202965.8|203013.6|202923.6|203055.8|202965.8|203012.6|202922.6|7
1732169060000|2024-11-21 06:04:20|203013.2|202923.2|203013.2|202923.2|203013.2|202923.2|203013.2|202923.2|1
1732169070000|2024-11-21 06:04:30|203010.9|202920.9|203017|202927|203025.4|202935.4|203010.9|202920.9|7
1732169080000|2024-11-21 06:04:40|203010.5|202920.5|203017|202927|203024.4|202934.4|203009.3|202919.3|14
1732169090000|2024-11-21 06:04:50|203016.6|202926.6|203016.8|202926.8|203018|202928|203015|202925|4
1732169100000|2024-11-21 06:05:00|203010.6|202920.6|203012|202922|203012.9|202922.9|203009.2|202919.2|5
1732169120000|2024-11-21 06:05:20|203024.2|202934.2|203016.6|202926.6|203026.8|202936.8|203016.6|202926.6|4
1732169130000|2024-11-21 06:05:30|203018.2|202928.2|203018.2|202928.2|203018.2|202928.2|203018.2|202928.2|1
1732169140000|2024-11-21 06:05:40|203026.3|202936.3|202998.1|202948.1|203026.3|202948.1|202992.1|202925.3|10
1732169150000|2024-11-21 06:05:50|202994.7|202944.7|202998.5|202948.5|203021.3|202957|202993.8|202927.1|19
1732169160000|2024-11-21 06:06:00|202994.7|202944.7|203001.6|202951.6|203009.7|202959.7|202994.7|202944.7|10
1732169180000|2024-11-21 06:06:20|202997.4|202947.4|202996.8|202946.8|202997.4|202947.4|202992|202942|3
1732169190000|2024-11-21 06:06:30|203002.6|202952.6|202993.2|202943.2|203003.2|202953.2|202992.7|202942.7|7
1732169200000|2024-11-21 06:06:40|203002.9|202952.9|203022.1|202932.1|203024.5|202971|202994|202932.1|9
1732169210000|2024-11-21 06:06:50|203024.7|202934.7|203024.7|202934.7|203024.7|202934.7|203024.7|202934.7|1
1732169220000|2024-11-21 06:07:00|203031.6|202941.6|203031.7|202941.7|203031.7|202941.7|203021.8|202931.8|4
1732169230000|2024-11-21 06:07:10|203026.8|202936.8|203023.7|202933.7|203032.1|202942.1|203022.7|202932.7|11
1732169240000|2024-11-21 06:07:20|203031.9|202941.9|203023.2|202933.2|203032.2|202942.2|203023.2|202933.2|7
1732169250000|2024-11-21 06:07:30|203032.2|202942.2|203027.3|202937.3|203033.4|202943.4|203022.7|202932.7|23
1732169260000|2024-11-21 06:07:40|203023.8|202933.8|203030.5|202940.5|203032|202942|203021.1|202931.1|18
1732169270000|2024-11-21 06:07:50|203023.8|202933.8|203021.7|202931.7|203031.9|202941.9|203021.1|202931.1|16
1732169280000|2024-11-21 06:08:00|203022.6|202932.6|202979.8|202889.8|203030.2|202940.2|202959.3|202889.8|16
1732169290000|2024-11-21 06:08:10|202977.9|202887.9|202974.5|202884.5|202977.9|202887.9|202974.5|202884.5|2
1732169310000|2024-11-21 06:08:30|202971.4|202881.4|202967.3|202877.3|202974.2|202884.2|202964.2|202874.2|6
1732169320000|2024-11-21 06:08:40|202967.9|202877.9|202973|202883|202973|202883|202967.9|202877.9|2
1732169340000|2024-11-21 06:09:00|202971.3|202881.3|202969.2|202879.2|202971.3|202881.3|202969.2|202879.2|2
1732169360000|2024-11-21 06:09:20|202965.1|202875.1|202974.1|202884.1|202977.9|202887.9|202965.1|202875.1|4
1732169380000|2024-11-21 06:09:40|202970.4|202880.4|202967.4|202877.4|202976.7|202886.7|202964.1|202874.1|6
1732169390000|2024-11-21 06:09:50|202977.9|202887.9|202976.2|202886.2|202977.9|202887.9|202974.2|202884.2|5
1732169400000|2024-11-21 06:10:00|202972.7|202882.7|202968.2|202878.2|202972.7|202882.7|202966.7|202876.7|4
1732169410000|2024-11-21 06:10:10|202966.7|202876.7|202946|202856|202966.7|202876.7|202931.1|202841.1|7
1732169420000|2024-11-21 06:10:20|202946.1|202856.1|202963.9|202873.9|202964.1|202874.1|202946.1|202856.1|19
1732169430000|2024-11-21 06:10:30|202963.1|202873.1|202964|202874|202964|202874|202957.8|202867.8|6
1732169440000|2024-11-21 06:10:40|202957.8|202867.8|202904.3|202814.3|202957.8|202867.8|202884.4|202808.2|16
1732169450000|2024-11-21 06:10:50|202911.3|202821.3|202884.7|202834.7|202911.3|202841.5|202879.4|202817|7
1732169460000|2024-11-21 06:11:00|202886.8|202836.8|202940.3|202850.3|202941|202861.5|202886.8|202836.8|7
1732169470000|2024-11-21 06:11:10|202937.5|202847.5|202931.8|202841.8|202937.5|202847.5|202928.6|202838.6|10
1732169480000|2024-11-21 06:11:20|202931.6|202841.6|202929.9|202839.9|202942.2|202852.2|202926.5|202836.5|12
1732169490000|2024-11-21 06:11:30|202935.6|202845.6|202933.8|202843.8|202939.8|202849.8|202925|202835|12
1732169500000|2024-11-21 06:11:40|202935.1|202845.1|202929.3|202839.3|202937.1|202847.1|202929.3|202839.3|8
1732169510000|2024-11-21 06:11:50|202927.3|202837.3|202927.3|202837.3|202933|202843|202926.1|202836.1|10
1732169520000|2024-11-21 06:12:00|202930.1|202840.1|202915.9|202825.9|202934.6|202844.6|202915.9|202825.9|21
1732169530000|2024-11-21 06:12:10|202915.7|202825.7|202915.7|202825.7|202915.7|202825.7|202915.7|202825.7|1
1732169540000|2024-11-21 06:12:20|202919.2|202829.2|202939|202849|202953.5|202873.2|202915.6|202829.2|7
1732169550000|2024-11-21 06:12:30|202936|202846|202936.6|202846.6|202936.9|202846.9|202928|202838|10
1732169560000|2024-11-21 06:12:40|202933.3|202843.3|202934.5|202844.5|202936.3|202846.3|202926|202836|14
1732169570000|2024-11-21 06:12:50|202935.3|202845.3|202933.9|202843.9|202942.8|202852.8|202926.5|202836.5|14
1732169580000|2024-11-21 06:13:00|202936|202846|202931.2|202841.2|202939.5|202849.5|202926.8|202836.8|15
1732169590000|2024-11-21 06:13:10|202930.7|202840.7|202929|202839|202933|202843|202926.8|202836.8|5
1732169600000|2024-11-21 06:13:20|202925.7|202835.7|202929.6|202839.6|202935.6|202866.9|202912.6|202835.7|12
1732169610000|2024-11-21 06:13:30|202931.5|202841.5|202931.8|202841.8|202934.8|202844.8|202931.5|202841.5|3
1732169620000|2024-11-21 06:13:40|202937.3|202847.3|202881.3|202791.3|202939.2|202849.2|202861.7|202791.3|6
1732169630000|2024-11-21 06:13:50|202879.5|202789.5|202885.7|202795.7|202885.7|202795.7|202879.5|202789.5|6
1732169640000|2024-11-21 06:14:00|202892.4|202802.4|202895.2|202805.2|202898.8|202808.8|202892.4|202802.4|6
1732169650000|2024-11-21 06:14:10|202893.9|202803.9|202835.3|202745.3|202893.9|202803.9|202835.2|202745.2|5
1732169660000|2024-11-21 06:14:20|202842.6|202752.6|202860.9|202770.9|202860.9|202770.9|202839.9|202749.9|9
1732169670000|2024-11-21 06:14:30|202857.9|202767.9|202853.7|202763.7|202859.5|202769.5|202853.7|202763.7|6
1732169680000|2024-11-21 06:14:40|202852.1|202762.1|202852.6|202762.6|202862.1|202772.1|202852.1|202762.1|12
1732169690000|2024-11-21 06:14:50|202856|202766|202853.9|202763.9|202856|202766|202850.6|202760.6|9
1732169700000|2024-11-21 06:15:00|202850.6|202760.6|202853.4|202763.4|202859.5|202769.5|202850.6|202760.6|5
1732169710000|2024-11-21 06:15:10|202850.8|202760.8|202850.3|202760.3|202858.5|202768.5|202845.3|202755.3|11
1732169720000|2024-11-21 06:15:20|202855.1|202765.1|202851.7|202761.7|202858.3|202768.3|202848.7|202758.7|13
1732169730000|2024-11-21 06:15:30|202849.6|202759.6|202802.4|202752.4|202849.6|202759.6|202802.4|202732.2|22
1732169740000|2024-11-21 06:15:40|202810.3|202760.3|202829.8|202739.8|202837.5|202766.6|202801.9|202739.8|11
1732169750000|2024-11-21 06:15:50|202833.1|202743.1|202832.2|202742.2|202839.8|202749.8|202832.2|202742.2|5
1732169760000|2024-11-21 06:16:00|202832.1|202742.1|202832.1|202742.1|202832.2|202742.2|202832.1|202742.1|3
1732169770000|2024-11-21 06:16:10|202836.1|202746.1|202843.1|202753.1|202843.1|202753.1|202836.1|202746.1|3
1732169780000|2024-11-21 06:16:20|202839.2|202749.2|202831.1|202741.1|202839.2|202749.2|202831.1|202741.1|2
1732169790000|2024-11-21 06:16:30|202836.9|202746.9|202847.7|202757.7|202847.7|202757.7|202836.9|202746.9|2
1732169800000|2024-11-21 06:16:40|202842.5|202752.5|202856|202766|202886.9|202796.9|202842.5|202752.5|8
1732169810000|2024-11-21 06:16:50|202853.9|202763.9|202854.4|202764.4|202854.4|202764.4|202851.7|202761.7|3
1732169820000|2024-11-21 06:17:00|202857.7|202767.7|202852.9|202762.9|202857.7|202767.7|202852.9|202762.9|3
1732169830000|2024-11-21 06:17:10|202854.1|202764.1|202854.1|202764.1|202854.1|202764.1|202854.1|202764.1|1
1732169850000|2024-11-21 06:17:30|202855.5|202765.5|202855.5|202765.5|202855.5|202765.5|202855.5|202765.5|1
1732169860000|2024-11-21 06:17:40|202858.3|202768.3|202855.3|202765.3|202858.3|202768.3|202855.3|202765.3|2
1732169870000|2024-11-21 06:17:50|202856.1|202766.1|202850.7|202760.7|202858.7|202768.7|202848.4|202758.4|12
1732169880000|2024-11-21 06:18:00|202852.1|202762.1|202846.8|202756.8|202852.1|202762.1|202846.1|202756.1|4
1732169890000|2024-11-21 06:18:10|202852.1|202762.1|202875.2|202785.2|202875.2|202785.2|202852.1|202762.1|5
1732169900000|2024-11-21 06:18:20|202877.2|202787.2|202877.3|202787.3|202877.3|202787.3|202877.2|202787.2|2
1732169910000|2024-11-21 06:18:30|202878.7|202788.7|202876.2|202786.2|202879.2|202789.2|202876.2|202786.2|3
1732169920000|2024-11-21 06:18:40|202877.8|202787.8|202877.8|202787.8|202879.4|202789.4|202876.5|202786.5|5
1732169930000|2024-11-21 06:18:50|202878.5|202788.5|202878.5|202788.5|202878.5|202788.5|202875|202785|3
1732169940000|2024-11-21 06:19:00|202874.5|202784.5|202874.5|202784.5|202874.5|202784.5|202874.5|202784.5|1
1732169950000|2024-11-21 06:19:10|202876.2|202786.2|202876.2|202786.2|202876.2|202786.2|202876.2|202786.2|1
1732169980000|2024-11-21 06:19:40|202874.5|202784.5|202874.5|202784.5|202874.5|202784.5|202874.5|202784.5|1
1732169990000|2024-11-21 06:19:50|202875|202785|202873.4|202783.4|202875|202785|202872.1|202782.1|7
1732170000000|2024-11-21 06:20:00|202876.2|202786.2|202880.1|202790.1|202880.1|202790.1|202876.2|202786.2|2
1732170010000|2024-11-21 06:20:10|202878.2|202788.2|202876.4|202786.4|202878.2|202788.2|202876.4|202786.4|2
1732170020000|2024-11-21 06:20:20|202876.6|202786.6|202878.4|202788.4|202878.4|202788.4|202876.6|202786.6|2
1732170030000|2024-11-21 06:20:30|202876.6|202786.6|202871.4|202781.4|202876.6|202786.6|202871.4|202781.4|4
1732170040000|2024-11-21 06:20:40|202873.7|202783.7|202881.2|202791.2|202882.2|202792.2|202873.7|202783.7|6
1732170050000|2024-11-21 06:20:50|202876.4|202786.4|202869.4|202779.4|202876.4|202786.4|202869.1|202779.1|6
1732170060000|2024-11-21 06:21:00|202869.5|202779.5|202875.1|202785.1|202875.1|202785.1|202869.5|202779.5|3
1732170070000|2024-11-21 06:21:10|202877.7|202787.7|202875.7|202785.7|202878.6|202788.6|202875.1|202785.1|5
1732170090000|2024-11-21 06:21:30|202875|202785|202875|202785|202875|202785|202875|202785|1
1732170100000|2024-11-21 06:21:40|202878|202788|202878|202788|202878|202788|202878|202788|1
1732170110000|2024-11-21 06:21:50|202874.5|202784.5|202878.9|202788.9|202878.9|202788.9|202871.8|202781.8|10
1732170120000|2024-11-21 06:22:00|202877.2|202787.2|202878.5|202788.5|202884.6|202794.6|202874.8|202784.8|17
1732170130000|2024-11-21 06:22:10|202878.8|202788.8|202878.8|202788.8|202878.8|202788.8|202878.8|202788.8|1
1732170140000|2024-11-21 06:22:20|202879.8|202789.8|202879.5|202789.5|202879.8|202789.8|202879.5|202789.5|2
1732170160000|2024-11-21 06:22:40|202877.5|202787.5|202877.5|202787.5|202877.5|202787.5|202877.5|202787.5|1
1732170180000|2024-11-21 06:23:00|202880|202790|202880.4|202790.4|202880.4|202790.4|202874.7|202784.7|5
1732170190000|2024-11-21 06:23:10|202879.7|202789.7|202882.4|202792.4|202882.4|202792.4|202879.7|202789.7|10
1732170200000|2024-11-21 06:23:20|202881.9|202791.9|202881.9|202791.9|202882.9|202792.9|202879.9|202789.9|10
1732170210000|2024-11-21 06:23:30|202880.4|202790.4|202879.5|202789.5|202884.1|202794.1|202879.5|202789.5|8
1732170230000|2024-11-21 06:23:50|202878.5|202788.5|202878.5|202788.5|202879|202789|202878.5|202788.5|3
1732170240000|2024-11-21 06:24:00|202878|202788|202880.9|202790.9|202881.9|202791.9|202878|202788|7
1732170250000|2024-11-21 06:24:10|202881.4|202791.4|202881.5|202791.5|202883.5|202793.5|202876.6|202786.6|8
1732170260000|2024-11-21 06:24:20|202880|202790|202877.1|202787.1|202883.6|202793.6|202876.4|202786.4|10
1732170270000|2024-11-21 06:24:30|202883.1|202793.1|202883.1|202793.1|202883.1|202793.1|202883.1|202793.1|1
1732170280000|2024-11-21 06:24:40|202876.2|202786.2|202876.9|202786.9|202877.4|202787.4|202876|202786|4
1732170290000|2024-11-21 06:24:50|202878.5|202788.5|202886.2|202796.2|202886.2|202796.2|202878.5|202788.5|4
1732170300000|2024-11-21 06:25:00|202882.4|202792.4|202885.4|202795.4|202886.3|202796.3|202878.9|202788.9|11
1732170310000|2024-11-21 06:25:10|202883.4|202793.4|202887.4|202797.4|202887.7|202797.7|202883.4|202793.4|4
1732170320000|2024-11-21 06:25:20|202883.5|202793.5|202888.1|202798.1|202888.3|202798.3|202881.2|202791.2|7
1732170330000|2024-11-21 06:25:30|202887.9|202797.9|202887.1|202797.1|202888.1|202798.1|202878.9|202788.9|10
1732170340000|2024-11-21 06:25:40|202882.1|202792.1|202882.5|202792.5|202882.5|202792.5|202877.2|202787.2|3
1732170350000|2024-11-21 06:25:50|202882.7|202792.7|202883.1|202793.1|202883.3|202793.3|202882.7|202792.7|6
1732170360000|2024-11-21 06:26:00|202883.3|202793.3|202880.9|202790.9|202883.3|202793.3|202880.9|202790.9|3
1732170370000|2024-11-21 06:26:10|202883|202793|202880.5|202790.5|202883|202793|202880.5|202790.5|5
1732170380000|2024-11-21 06:26:20|202884|202794|202884|202794|202884|202794|202884|202794|1
1732170390000|2024-11-21 06:26:30|202883.5|202793.5|202883.7|202793.7|202883.7|202793.7|202883.5|202793.5|2
1732170410000|2024-11-21 06:26:50|202880.3|202790.3|202877.3|202787.3|202880.3|202790.3|202877.3|202787.3|3
1732170420000|2024-11-21 06:27:00|202876.3|202786.3|202864.4|202774.4|202876.7|202786.7|202864.4|202774.4|5
1732170430000|2024-11-21 06:27:10|202870|202780|202863.1|202773.1|202870|202780|202857.7|202767.7|5
1732170470000|2024-11-21 06:27:50|202862.5|202772.5|202862.5|202772.5|202862.5|202772.5|202862.5|202772.5|1
1732170480000|2024-11-21 06:28:00|202862.1|202772.1|202857.4|202767.4|202862.1|202772.1|202857.4|202767.4|2
1732170490000|2024-11-21 06:28:10|202856.8|202766.8|202848.4|202758.4|202856.8|202766.8|202848.4|202758.4|5
1732170500000|2024-11-21 06:28:20|202849.4|202759.4|202858.8|202768.8|202858.8|202768.8|202849.4|202759.4|2
1732170510000|2024-11-21 06:28:30|202856.8|202766.8|202856.4|202766.4|202856.8|202766.8|202851.4|202761.4|10
1732170520000|2024-11-21 06:28:40|202857.3|202767.3|202857.7|202767.7|202858|202768|202856.4|202766.4|4
1732170530000|2024-11-21 06:28:50|202858|202768|202829.3|202739.3|202858|202768|202829.3|202739.3|20
1732170540000|2024-11-21 06:29:00|202829.4|202739.4|202823.4|202733.4|202835.7|202745.7|202823.4|202733.4|23
1732170550000|2024-11-21 06:29:10|202823.6|202733.6|202833.1|202743.1|202834.7|202744.7|202823.4|202733.4|24
1732170560000|2024-11-21 06:29:20|202832.5|202742.5|202824.9|202734.9|202834.5|202744.5|202823.8|202733.8|20
1732170570000|2024-11-21 06:29:30|202828.7|202738.7|202805.5|202715.5|202836.6|202746.6|202793.4|202703.4|10
1732170580000|2024-11-21 06:29:40|202805.3|202715.3|202804.6|202714.6|202805.3|202715.3|202804.6|202714.6|5
1732170590000|2024-11-21 06:29:50|202804.5|202714.5|202804.3|202714.3|202804.5|202714.5|202804.3|202714.3|2
1732170600000|2024-11-21 06:30:00|202804.1|202714.1|202793.8|202703.8|202804.1|202714.1|202793.6|202703.6|9
1732170610000|2024-11-21 06:30:10|202793.7|202703.7|202793.8|202703.8|202794.7|202704.7|202792.6|202702.6|20
1732170620000|2024-11-21 06:30:20|202794|202704|202864.1|202774.1|202864.7|202774.7|202792.6|202702.6|23
1732170630000|2024-11-21 06:30:30|202860.9|202770.9|202861.6|202771.6|202865.9|202775.9|202860.2|202770.2|17
1732170640000|2024-11-21 06:30:40|202864.3|202774.3|202863.3|202773.3|202868.3|202778.3|202861.1|202771.1|13
1732170650000|2024-11-21 06:30:50|202866.2|202776.2|202868.8|202778.8|202869.4|202779.4|202866.2|202776.2|8
1732170660000|2024-11-21 06:31:00|202864|202774|202870.2|202780.2|202870.2|202780.2|202859.9|202769.9|5
1732170670000|2024-11-21 06:31:10|202874|202784|202863.2|202773.2|202874|202784|202859.4|202769.4|6
1732170680000|2024-11-21 06:31:20|202862.7|202772.7|202864.4|202774.4|202868|202778|202862.2|202772.2|9
1732170690000|2024-11-21 06:31:30|202864|202774|202863.1|202773.1|202868.8|202778.8|202863.1|202773.1|9
1732170700000|2024-11-21 06:31:40|202861.4|202771.4|202865|202775|202868.5|202778.5|202861.4|202771.4|4
1732170710000|2024-11-21 06:31:50|202863.4|202773.4|202871.3|202781.3|202871.3|202781.3|202863.4|202773.4|5
1732170720000|2024-11-21 06:32:00|202870.1|202780.1|202857.4|202767.4|202870.1|202780.1|202857.4|202767.4|11
1732170730000|2024-11-21 06:32:10|202854.4|202764.4|202861.9|202771.9|202861.9|202771.9|202852.4|202762.4|4
1732170770000|2024-11-21 06:32:50|202864.8|202774.8|202868.8|202778.8|202870.3|202780.3|202864.8|202774.8|5
1732170780000|2024-11-21 06:33:00|202869.3|202779.3|202865.8|202775.8|202869.3|202779.3|202854.2|202764.2|5
1732170800000|2024-11-21 06:33:20|202862.7|202772.7|202862.7|202772.7|202862.7|202772.7|202862.7|202772.7|1
1732170810000|2024-11-21 06:33:30|202865.7|202775.7|202867.1|202777.1|202870|202780|202865.7|202775.7|5
1732170820000|2024-11-21 06:33:40|202867.4|202777.4|202867.4|202777.4|202867.4|202777.4|202867.4|202777.4|1
1732170830000|2024-11-21 06:33:50|202872.6|202782.6|202883.1|202793.1|202883.1|202793.1|202872.6|202782.6|3
1732170840000|2024-11-21 06:34:00|202876.5|202786.5|202919.3|202829.3|202932|202842|202876.3|202786.3|16
1732170850000|2024-11-21 06:34:10|202920|202830|202919.4|202829.4|202920.7|202830.7|202917.9|202827.9|6
1732170860000|2024-11-21 06:34:20|202919.5|202829.5|202919.5|202829.5|202919.5|202829.5|202919.5|202829.5|1
1732170870000|2024-11-21 06:34:30|202921.8|202831.8|202920.1|202830.1|202921.8|202831.8|202918.6|202828.6|14
1732170880000|2024-11-21 06:34:40|202920.3|202830.3|202914.4|202824.4|202920.3|202830.3|202906.7|202816.7|25
1732170890000|2024-11-21 06:34:50|202914|202824|202911.8|202821.8|202915.1|202825.1|202908.8|202818.8|20
1732170900000|2024-11-21 06:35:00|202911.2|202821.2|202891.3|202801.3|202911.5|202821.5|202884.1|202794.1|19
1732170910000|2024-11-21 06:35:10|202896|202806|202890.3|202800.3|202896|202806|202890.3|202800.3|4
1732170920000|2024-11-21 06:35:20|202895.6|202805.6|202916.4|202826.4|202919.6|202829.6|202895.6|202805.6|5
1732170930000|2024-11-21 06:35:30|202919.8|202829.8|202902.8|202812.8|202924.5|202834.5|202902.8|202812.8|27
1732170940000|2024-11-21 06:35:40|202907|202817|202912.7|202822.7|202912.7|202822.7|202907|202817|8
1732170950000|2024-11-21 06:35:50|202906.9|202816.9|202905.3|202815.3|202913.2|202823.2|202905|202815|20
1732170960000|2024-11-21 06:36:00|202907.1|202817.1|202922.9|202832.9|202940.4|202850.4|202907.1|202817.1|21
1732170970000|2024-11-21 06:36:10|202923.1|202833.1|202925.2|202835.2|202925.2|202835.2|202920|202830|9
1732170980000|2024-11-21 06:36:20|202921.4|202831.4|202922.9|202832.9|202925.1|202835.1|202917.5|202827.5|7
1732170990000|2024-11-21 06:36:30|202923.4|202833.4|202923|202833|202924.6|202834.6|202923|202833|3
1732171000000|2024-11-21 06:36:40|202924.6|202834.6|202924.6|202834.6|202924.6|202834.6|202924.6|202834.6|1
1732171010000|2024-11-21 06:36:50|202929.8|202839.8|202929.8|202839.8|202929.8|202839.8|202929.8|202839.8|1
1732171020000|2024-11-21 06:37:00|202930.1|202840.1|202930|202840|202930.1|202840.1|202930|202840|2
1732171030000|2024-11-21 06:37:10|202930.1|202840.1|202930.1|202840.1|202930.1|202840.1|202930.1|202840.1|1
1732171040000|2024-11-21 06:37:20|202931|202841|202931.1|202841.1|202931.8|202841.8|202925.5|202835.5|5
1732171050000|2024-11-21 06:37:30|202932.1|202842.1|202932.1|202842.1|202932.1|202842.1|202932.1|202842.1|1
1732171060000|2024-11-21 06:37:40|202930.3|202840.3|202932.1|202842.1|202932.1|202842.1|202930.3|202840.3|2
1732171070000|2024-11-21 06:37:50|202935.8|202845.8|202937|202847|202937|202847|202935.8|202845.8|2
1732171090000|2024-11-21 06:38:10|202943.3|202853.3|202945|202855|202949.1|202859.1|202943.3|202853.3|10
1732171100000|2024-11-21 06:38:20|202947.4|202857.4|202946.5|202856.5|202947.4|202857.4|202939.5|202849.5|12
1732171110000|2024-11-21 06:38:30|202945.4|202855.4|202949.9|202859.9|202949.9|202859.9|202943.9|202853.9|8
1732171120000|2024-11-21 06:38:40|202951.5|202861.5|202943.9|202853.9|202951.5|202861.5|202943.9|202853.9|6
1732171130000|2024-11-21 06:38:50|202940.9|202850.9|202939.7|202849.7|202940.9|202850.9|202935.4|202845.4|4
1732171140000|2024-11-21 06:39:00|202936.4|202846.4|202932.7|202842.7|202944.7|202854.7|202931.4|202841.4|12
1732171150000|2024-11-21 06:39:10|202935.3|202845.3|202923.7|202833.7|202939.2|202849.2|202913.5|202823.5|11
1732171170000|2024-11-21 06:39:30|202924.7|202834.7|202928.4|202838.4|202933.6|202843.6|202924.7|202834.7|12
1732171180000|2024-11-21 06:39:40|202924.5|202834.5|202925.6|202835.6|202927|202837|202924.5|202834.5|3
1732171200000|2024-11-21 06:40:00|202925.2|202835.2|202915.3|202825.3|202925.2|202835.2|202914.2|202824.2|12
1732171210000|2024-11-21 06:40:10|202917.8|202827.8|202897.7|202807.7|202921.5|202831.5|202897.7|202807.7|11
1732171220000|2024-11-21 06:40:20|202896.2|202806.2|202900.8|202810.8|202903.5|202813.5|202890|202800|26
1732171230000|2024-11-21 06:40:30|202899|202809|202894|202804|202899|202809|202889.3|202799.3|29
1732171240000|2024-11-21 06:40:40|202891.6|202801.6|202857|202767|202895.4|202805.4|202848.1|202758.1|29
1732171250000|2024-11-21 06:40:50|202854.2|202764.2|202859.7|202769.7|202863|202773|202854|202764|11
1732171260000|2024-11-21 06:41:00|202857|202767|202855.9|202765.9|202860.7|202770.7|202849.1|202759.1|28
1732171270000|2024-11-21 06:41:10|202855.6|202765.6|202850|202760|202855.6|202765.6|202847.8|202757.8|14
1732171280000|2024-11-21 06:41:20|202850.9|202760.9|202856.2|202766.2|202860.5|202770.5|202850.9|202760.9|15
1732171290000|2024-11-21 06:41:30|202857.2|202767.2|202850.3|202760.3|202857.2|202767.2|202850.3|202760.3|10
1732171300000|2024-11-21 06:41:40|202842.3|202752.3|202853.2|202763.2|202853.2|202763.2|202842.3|202752.3|5
1732171310000|2024-11-21 06:41:50|202848.7|202758.7|202844.7|202754.7|202855.7|202765.7|202839.6|202749.6|17
1732171320000|2024-11-21 06:42:00|202845.9|202755.9|202844.7|202754.7|202846.4|202756.4|202842.4|202752.4|12
1732171330000|2024-11-21 06:42:10|202846.9|202756.9|202857.3|202767.3|202857.3|202767.3|202846.9|202756.9|2
1732171340000|2024-11-21 06:42:20|202854.4|202764.4|202838.4|202748.4|202854.4|202764.4|202832.8|202742.8|18
1732171350000|2024-11-21 06:42:30|202836.4|202746.4|202839.4|202749.4|202847|202757|202836.4|202746.4|17
1732171370000|2024-11-21 06:42:50|202843.8|202753.8|202845|202755|202845|202755|202843.8|202753.8|2
1732171380000|2024-11-21 06:43:00|202845.7|202755.7|202837.4|202747.4|202850.2|202760.2|202837.4|202747.4|7
1732171390000|2024-11-21 06:43:10|202839.2|202749.2|202842|202752|202842|202752|202839.2|202749.2|2
1732171400000|2024-11-21 06:43:20|202841.8|202751.8|202845.5|202755.5|202846|202756|202841.8|202751.8|4
1732171410000|2024-11-21 06:43:30|202843.5|202753.5|202849.4|202759.4|202851.9|202761.9|202840.3|202750.3|9
1732171420000|2024-11-21 06:43:40|202847.4|202757.4|202839.6|202749.6|202847.4|202757.4|202839.6|202749.6|4
1732171430000|2024-11-21 06:43:50|202841.7|202751.7|202806|202716|202841.7|202751.7|202806|202716|7
1732171440000|2024-11-21 06:44:00|202809|202719|202821|202731|202821|202731|202804.7|202714.7|32
1732171450000|2024-11-21 06:44:10|202819.8|202729.8|202816.7|202726.7|202819.8|202729.8|202805.6|202715.6|22
1732171460000|2024-11-21 06:44:20|202815.5|202725.5|202818.9|202728.9|202820.5|202730.5|202811.2|202721.2|15
1732171470000|2024-11-21 06:44:30|202815.4|202725.4|202839|202749|202839|202749|202815.4|202725.4|15
1732171480000|2024-11-21 06:44:40|202838.9|202748.9|202838.9|202748.9|202838.9|202748.9|202838.9|202748.9|1
1732171490000|2024-11-21 06:44:50|202837.9|202747.9|202840.1|202750.1|202840.1|202750.1|202837.3|202747.3|4
1732171500000|2024-11-21 06:45:00|202839.5|202749.5|202837.5|202747.5|202839.8|202749.8|202834|202744|14
1732171510000|2024-11-21 06:45:10|202838|202748|202838|202748|202838|202748|202838|202748|1
1732171520000|2024-11-21 06:45:20|202837.9|202747.9|202837.9|202747.9|202837.9|202747.9|202837.9|202747.9|1
1732171530000|2024-11-21 06:45:30|202838.8|202748.8|202850|202760|202850|202760|202838.8|202748.8|7
1732171550000|2024-11-21 06:45:50|202847.9|202757.9|202849.3|202759.3|202849.3|202759.3|202843.3|202753.3|5
1732171560000|2024-11-21 06:46:00|202847.9|202757.9|202846|202756|202847.9|202757.9|202836.7|202746.7|12
1732171580000|2024-11-21 06:46:20|202842.7|202752.7|202841.9|202751.9|202842.7|202752.7|202841.9|202751.9|2
1732171590000|2024-11-21 06:46:30|202844.8|202754.8|202842.5|202752.5|202844.8|202754.8|202842.5|202752.5|2
1732171610000|2024-11-21 06:46:50|202843.3|202753.3|202843.3|202753.3|202843.3|202753.3|202843.3|202753.3|1
1732171620000|2024-11-21 06:47:00|202841.5|202751.5|202841.5|202751.5|202841.5|202751.5|202841.5|202751.5|1
1732171630000|2024-11-21 06:47:10|202841.8|202751.8|202841.8|202751.8|202841.8|202751.8|202841.8|202751.8|1
1732171640000|2024-11-21 06:47:20|202840.9|202750.9|202835.8|202745.8|202841.9|202751.9|202835.8|202745.8|3
1732171650000|2024-11-21 06:47:30|202840|202750|202839|202749|202840.5|202750.5|202833|202743|6
1732171660000|2024-11-21 06:47:40|202847.5|202757.5|202848.5|202758.5|202848.5|202758.5|202847.5|202757.5|4
1732171670000|2024-11-21 06:47:50|202850|202760|202850|202760|202850|202760|202850|202760|1
1732171680000|2024-11-21 06:48:00|202849.7|202759.7|202849.3|202759.3|202850|202760|202849.3|202759.3|3
1732171690000|2024-11-21 06:48:10|202845|202755|202807.3|202717.3|202845|202755|202807.3|202717.3|9
1732171700000|2024-11-21 06:48:20|202812.9|202722.9|202815.7|202725.7|202815.7|202725.7|202811.9|202721.9|4
1732171710000|2024-11-21 06:48:30|202812|202722|202818.7|202728.7|202819.4|202729.4|202812|202722|12
1732171720000|2024-11-21 06:48:40|202819.7|202729.7|202818.5|202728.5|202819.7|202729.7|202807|202717|10
1732171730000|2024-11-21 06:48:50|202817.4|202727.4|202817.4|202727.4|202821.7|202731.7|202816.4|202726.4|6
1732171740000|2024-11-21 06:49:00|202810.4|202720.4|202815.5|202725.5|202819|202729|202810.4|202720.4|4
1732171750000|2024-11-21 06:49:10|202821.7|202731.7|202816.5|202726.5|202822.7|202732.7|202815.5|202725.5|11
1732171760000|2024-11-21 06:49:20|202819.9|202729.9|202819.9|202729.9|202824.2|202734.2|202813.9|202723.9|13
1732171770000|2024-11-21 06:49:30|202820|202730|202820.9|202730.9|202829|202739|202818|202728|12
1732171780000|2024-11-21 06:49:40|202823.5|202733.5|202822.5|202732.5|202829|202739|202818|202728|13
1732171790000|2024-11-21 06:49:50|202824.9|202734.9|202824.3|202734.3|202830.5|202740.5|202821|202731|14
1732171800000|2024-11-21 06:50:00|202824|202734|202830.2|202740.2|202833.7|202743.7|202812.2|202722.2|15
1732171810000|2024-11-21 06:50:10|202829.4|202739.4|202823.2|202733.2|202829.4|202739.4|202814.2|202724.2|12
1732171820000|2024-11-21 06:50:20|202816.9|202726.9|202827.9|202737.9|202827.9|202737.9|202816.2|202726.2|13
1732171830000|2024-11-21 06:50:30|202828|202738|202825.5|202735.5|202828.2|202738.2|202825.5|202735.5|3
1732171840000|2024-11-21 06:50:40|202825.7|202735.7|202822.9|202732.9|202825.7|202735.7|202815.5|202725.5|5
1732171850000|2024-11-21 06:50:50|202823|202733|202820|202730|202823|202733|202814.7|202724.7|7
1732171860000|2024-11-21 06:51:00|202816.4|202726.4|202809|202719|202825.2|202735.2|202791.8|202701.8|15
1732171870000|2024-11-21 06:51:10|202792.7|202702.7|202798.9|202708.9|202798.9|202708.9|202792.7|202702.7|4
1732171880000|2024-11-21 06:51:20|202798.7|202708.7|202801.2|202711.2|202801.2|202711.2|202793.9|202703.9|8
1732171890000|2024-11-21 06:51:30|202796.1|202706.1|202799|202709|202803.9|202713.9|202794.8|202704.8|9
1732171900000|2024-11-21 06:51:40|202801.9|202711.9|202801.9|202711.9|202801.9|202711.9|202801.9|202711.9|1
1732171910000|2024-11-21 06:51:50|202800.3|202710.3|202801.2|202711.2|202801.2|202711.2|202800.2|202710.2|3
1732171930000|2024-11-21 06:52:10|202802|202712|202802|202712|202802|202712|202802|202712|1
1732171950000|2024-11-21 06:52:30|202799.5|202709.5|202801.2|202711.2|202801.2|202711.2|202799.5|202709.5|2
1732171960000|2024-11-21 06:52:40|202800.4|202710.4|202804.4|202714.4|202804.4|202714.4|202800.4|202710.4|3
1732171970000|2024-11-21 06:52:50|202799.7|202709.7|202799.9|202709.9|202799.9|202709.9|202799.7|202709.7|4
1732171980000|2024-11-21 06:53:00|202802.5|202712.5|202805.5|202715.5|202805.5|202715.5|202802.5|202712.5|3
1732171990000|2024-11-21 06:53:10|202795.9|202705.9|202799.5|202709.5|202803.4|202713.4|202788|202698|4
1732172000000|2024-11-21 06:53:20|202798.5|202708.5|202777.5|202687.5|202800|202710|202763|202673|9
1732172010000|2024-11-21 06:53:30|202773.1|202683.1|202776.5|202686.5|202777.2|202687.2|202773.1|202683.1|5
1732172020000|2024-11-21 06:53:40|202773|202683|202807.8|202717.8|202807.8|202717.8|202771.5|202681.5|12
1732172030000|2024-11-21 06:53:50|202808.3|202718.3|202812.1|202722.1|202812.4|202722.4|202808.3|202718.3|5
1732172040000|2024-11-21 06:54:00|202792|202702|202774.3|202684.3|202803|202713|202771.4|202681.4|10
1732172050000|2024-11-21 06:54:10|202781.7|202691.7|202790.4|202700.4|202790.4|202700.4|202778.7|202688.7|12
1732172060000|2024-11-21 06:54:20|202793|202703|202793|202703|202793|202703|202784.2|202694.2|7
1732172070000|2024-11-21 06:54:30|202795|202705|202797.3|202707.3|202799.6|202709.6|202795|202705|5
1732172080000|2024-11-21 06:54:40|202798.3|202708.3|202798.1|202708.1|202798.6|202708.6|202798.1|202708.1|4
1732172090000|2024-11-21 06:54:50|202798.9|202708.9|202802.5|202712.5|202802.5|202712.5|202798.9|202708.9|3
1732172100000|2024-11-21 06:55:00|202801|202711|202854.2|202764.2|202854.2|202764.2|202799.5|202709.5|18
1732172110000|2024-11-21 06:55:10|202848.5|202758.5|202841.9|202751.9|202848.5|202758.5|202841.9|202751.9|8
1732172120000|2024-11-21 06:55:20|202842.1|202752.1|202884.1|202794.1|202886.4|202796.4|202842|202752|26
1732172130000|2024-11-21 06:55:30|202881.7|202791.7|202881.5|202791.5|202886.4|202796.4|202878.5|202788.5|21
1732172140000|2024-11-21 06:55:40|202881|202791|202838.7|202748.7|202885.6|202795.6|202834.9|202744.9|21
1732172150000|2024-11-21 06:55:50|202841.3|202751.3|202844|202754|202849.6|202759.6|202838.7|202748.7|11
1732172160000|2024-11-21 06:56:00|202845|202755|202840.2|202750.2|202847|202757|202839.6|202749.6|5
1732172170000|2024-11-21 06:56:10|202840|202750|202844.5|202754.5|202846.2|202756.2|202839|202749|7
1732172180000|2024-11-21 06:56:20|202844.7|202754.7|202837.5|202747.5|202846|202756|202829.8|202739.8|5
1732172200000|2024-11-21 06:56:40|202839.9|202749.9|202839.9|202749.9|202839.9|202749.9|202839.9|202749.9|1
1732172210000|2024-11-21 06:56:50|202844.9|202754.9|202844.2|202754.2|202846|202756|202841.8|202751.8|7
1732172230000|2024-11-21 06:57:10|202842.5|202752.5|202835.5|202745.5|202842.5|202752.5|202833|202743|3
1732172240000|2024-11-21 06:57:20|202829.6|202739.6|202820.6|202730.6|202829.6|202739.6|202818.6|202728.6|5
1732172250000|2024-11-21 06:57:30|202824.6|202734.6|202827|202737|202834.2|202744.2|202824.6|202734.6|3
1732172260000|2024-11-21 06:57:40|202820.3|202730.3|202820.3|202730.3|202820.3|202730.3|202820.3|202730.3|1
1732172270000|2024-11-21 06:57:50|202824.2|202734.2|202826.1|202736.1|202826.1|202736.1|202824.2|202734.2|2
1732172280000|2024-11-21 06:58:00|202826.4|202736.4|202825.5|202735.5|202828|202738|202816.4|202726.4|10
1732172290000|2024-11-21 06:58:10|202822.9|202732.9|202821.5|202731.5|202822.9|202732.9|202821.5|202731.5|2
1732172310000|2024-11-21 06:58:30|202821|202731|202822.2|202732.2|202824.9|202734.9|202816.8|202726.8|13
1732172320000|2024-11-21 06:58:40|202820.3|202730.3|202837.8|202747.8|202843.5|202753.5|202817.7|202727.7|21
1732172330000|2024-11-21 06:58:50|202839.1|202749.1|202831.5|202741.5|202842.4|202752.4|202831.5|202741.5|9
1732172340000|2024-11-21 06:59:00|202835|202745|202821.4|202731.4|202839.6|202749.6|202814.4|202724.4|13
1732172350000|2024-11-21 06:59:10|202821.2|202731.2|202821.2|202731.2|202821.2|202731.2|202821.2|202731.2|1
1732172360000|2024-11-21 06:59:20|202828|202738|202821.2|202731.2|202828|202738|202821.2|202731.2|7
1732172370000|2024-11-21 06:59:30|202821|202731|202821|202731|202821|202731|202821|202731|1
1732172380000|2024-11-21 06:59:40|202821.2|202731.2|202829.2|202739.2|202838|202748|202821.2|202731.2|5
1732172390000|2024-11-21 06:59:50|202837|202747|202836.8|202746.8|202840.5|202750.5|202833|202743|7
1732172400000|2024-11-21 07:00:00|202836.4|202746.4|202791.8|202701.8|202846.8|202756.8|202782.4|202692.4|15
1732172410000|2024-11-21 07:00:10|202791|202701|202796.8|202706.8|202797|202707|202789.7|202699.7|9
1732172420000|2024-11-21 07:00:20|202797.2|202707.2|202799.3|202709.3|202801.2|202711.2|202796|202706|14
1732172430000|2024-11-21 07:00:30|202799.5|202709.5|202797.8|202707.8|202799.5|202709.5|202795.2|202705.2|11
1732172440000|2024-11-21 07:00:40|202799.1|202709.1|202799.1|202709.1|202799.6|202709.6|202799.1|202709.1|4
1732172450000|2024-11-21 07:00:50|202798.6|202708.6|202798.4|202708.4|202798.6|202708.6|202798.4|202708.4|2
1732172460000|2024-11-21 07:01:00|202799.4|202709.4|202798.6|202708.6|202802.9|202712.9|202798.6|202708.6|4
1732172470000|2024-11-21 07:01:10|202797.4|202707.4|202796.7|202706.7|202797.4|202707.4|202794.7|202704.7|6
1732172480000|2024-11-21 07:01:20|202796.2|202706.2|202795.9|202705.9|202796.2|202706.2|202795.9|202705.9|2
1732172500000|2024-11-21 07:01:40|202795.4|202705.4|202797.8|202707.8|202802.4|202712.4|202791|202701|8
1732172510000|2024-11-21 07:01:50|202797.5|202707.5|202793.1|202703.1|202797.5|202707.5|202791.7|202701.7|7
1732172520000|2024-11-21 07:02:00|202778.5|202688.5|202783.8|202693.8|202799.9|202709.9|202770|202680|24
1732172530000|2024-11-21 07:02:10|202786.5|202696.5|202785.4|202695.4|202787.1|202697.1|202777.7|202687.7|22
1732172540000|2024-11-21 07:02:20|202781.3|202691.3|202803.7|202713.7|202804.2|202714.2|202781.3|202691.3|25
1732172550000|2024-11-21 07:02:30|202803.3|202713.3|202799.6|202709.6|202812.5|202722.5|202798.4|202708.4|16
1732172560000|2024-11-21 07:02:40|202797.8|202707.8|202803.9|202713.9|202803.9|202713.9|202797.8|202707.8|11
1732172570000|2024-11-21 07:02:50|202802.4|202712.4|202806.8|202716.8|202807.8|202717.8|202801.7|202711.7|14
1732172580000|2024-11-21 07:03:00|202806.5|202716.5|202804.8|202714.8|202806.5|202716.5|202804.8|202714.8|7
1732172590000|2024-11-21 07:03:10|202805|202715|202801.6|202711.6|202805|202715|202801.3|202711.3|16
1732172600000|2024-11-21 07:03:20|202801.3|202711.3|202804.3|202714.3|202809.7|202719.7|202801.3|202711.3|19
1732172610000|2024-11-21 07:03:30|202803|202713|202800.5|202710.5|202808.4|202718.4|202795.5|202705.5|22
1732172620000|2024-11-21 07:03:40|202803.5|202713.5|202806.8|202716.8|202809|202719|202803.5|202713.5|6
1732172630000|2024-11-21 07:03:50|202805.5|202715.5|202803.5|202713.5|202805.5|202715.5|202801.5|202711.5|10
1732172640000|2024-11-21 07:04:00|202803.2|202713.2|202803.2|202713.2|202806.1|202716.1|202802.5|202712.5|10
1732172650000|2024-11-21 07:04:10|202803.5|202713.5|202804.7|202714.7|202806.4|202716.4|202802|202712|5
1732172660000|2024-11-21 07:04:20|202805.7|202715.7|202804.9|202714.9|202814.3|202724.3|202798.9|202708.9|13
1732172670000|2024-11-21 07:04:30|202805.2|202715.2|202799.5|202709.5|202805.7|202715.7|202795.6|202705.6|16
1732172680000|2024-11-21 07:04:40|202797.9|202707.9|202740.1|202650.1|202797.9|202707.9|202739.4|202649.4|19
1732172690000|2024-11-21 07:04:50|202742.1|202652.1|202738.7|202648.7|202744.1|202654.1|202737.1|202647.1|19
1732172700000|2024-11-21 07:05:00|202739.4|202649.4|202731.4|202641.4|202740.4|202650.4|202730.4|202640.4|20
1732172710000|2024-11-21 07:05:10|202732.1|202642.1|202758.3|202668.3|202767.4|202677.4|202732.1|202642.1|16
1732172720000|2024-11-21 07:05:20|202759|202669|202761.9|202671.9|202761.9|202671.9|202759|202669|5
1732172730000|2024-11-21 07:05:30|202761.5|202671.5|202758|202668|202761.5|202671.5|202757.7|202667.7|15
1732172740000|2024-11-21 07:05:40|202757.7|202667.7|202760.7|202670.7|202760.7|202670.7|202757.1|202667.1|5
1732172750000|2024-11-21 07:05:50|202760.4|202670.4|202760.4|202670.4|202761.1|202671.1|202759.1|202669.1|10
1732172760000|2024-11-21 07:06:00|202760.8|202670.8|202755.7|202665.7|202762.9|202672.9|202753.9|202663.9|16
1732172770000|2024-11-21 07:06:10|202756|202666|202754.8|202664.8|202756.2|202666.2|202751.7|202661.7|14
1732172780000|2024-11-21 07:06:20|202754.2|202664.2|202755.7|202665.7|202756.5|202666.5|202753.5|202663.5|10
1732172790000|2024-11-21 07:06:30|202755.3|202665.3|202757.5|202667.5|202757.5|202667.5|202752|202662|17
1732172800000|2024-11-21 07:06:40|202754|202664|202719.5|202629.5|202758|202668|202715.1|202625.1|19
1732172810000|2024-11-21 07:06:50|202719.8|202629.8|202754.9|202664.9|202759|202687|202719.8|202629.8|25
1732172820000|2024-11-21 07:07:00|202755.2|202665.2|202759.5|202669.5|202759.5|202669.5|202755.2|202665.2|4
1732172830000|2024-11-21 07:07:10|202759.2|202669.2|202766.4|202676.4|202766.4|202676.4|202759.2|202669.2|3
1732172840000|2024-11-21 07:07:20|202766|202676|202798.7|202708.7|202798.9|202708.9|202765.3|202675.3|16
1732172850000|2024-11-21 07:07:30|202799.8|202709.8|202801.5|202711.5|202801.5|202711.5|202798|202708|6
1732172860000|2024-11-21 07:07:40|202803|202713|202806.2|202716.2|202806.9|202716.9|202802.2|202712.2|12
1732172870000|2024-11-21 07:07:50|202805.6|202715.6|202805.9|202715.9|202806.2|202716.2|202801.9|202711.9|14
1732172880000|2024-11-21 07:08:00|202806.2|202716.2|202843|202753|202845.6|202755.6|202805.2|202715.2|11
1732172900000|2024-11-21 07:08:20|202843.3|202753.3|202843.9|202753.9|202845.3|202755.3|202843.3|202753.3|6
1732172910000|2024-11-21 07:08:30|202844.6|202754.6|202835.1|202745.1|202844.6|202754.6|202835.1|202745.1|4
1732172920000|2024-11-21 07:08:40|202838.8|202748.8|202843.3|202753.3|202846.8|202756.8|202838.8|202748.8|11
1732172930000|2024-11-21 07:08:50|202842.7|202752.7|202842.3|202752.3|202845.2|202755.2|202841.5|202751.5|11
1732172940000|2024-11-21 07:09:00|202842.7|202752.7|202847.8|202757.8|202848.7|202758.7|202842.7|202752.7|9
1732172950000|2024-11-21 07:09:10|202847|202757|202846.5|202756.5|202847.8|202757.8|202845.9|202755.9|8
1732172960000|2024-11-21 07:09:20|202846.2|202756.2|202845.2|202755.2|202851.9|202761.9|202840.9|202750.9|19
1732172970000|2024-11-21 07:09:30|202844.3|202754.3|202845.3|202755.3|202846.5|202756.5|202844.3|202754.3|10
1732172980000|2024-11-21 07:09:40|202846.5|202756.5|202846|202756|202847|202757|202846|202756|5
1732172990000|2024-11-21 07:09:50|202847|202757|202842.8|202752.8|202847.8|202757.8|202842|202752|20
1732173000000|2024-11-21 07:10:00|202842.5|202752.5|202842.8|202752.8|202843|202753|202842.3|202752.3|22
1732173010000|2024-11-21 07:10:10|202842.5|202752.5|202843|202753|202843|202753|202841.5|202751.5|26
1732173020000|2024-11-21 07:10:20|202842.5|202752.5|202843|202753|202843|202753|202841.5|202751.5|19
1732173030000|2024-11-21 07:10:30|202841.5|202751.5|202842.5|202752.5|202843|202753|202841.5|202751.5|20
1732173040000|2024-11-21 07:10:40|202843|202753|202843|202753|202843.5|202753.5|202840.5|202750.5|18
1732173050000|2024-11-21 07:10:50|202842|202752|202841.3|202751.3|202842.1|202752.1|202840|202750|27
1732173060000|2024-11-21 07:11:00|202841.1|202751.1|202841.6|202751.6|202842.2|202752.2|202840|202750|21
1732173070000|2024-11-21 07:11:10|202842.2|202752.2|202842.6|202752.6|202842.6|202752.6|202842.2|202752.2|2
1732173080000|2024-11-21 07:11:20|202845|202755|202840.4|202750.4|202852.1|202762.1|202839.4|202749.4|21
1732173090000|2024-11-21 07:11:30|202839.7|202749.7|202845.3|202755.3|202847.8|202757.8|202820.4|202730.4|23
1732173100000|2024-11-21 07:11:40|202842.7|202752.7|202844.1|202754.1|202845.6|202755.6|202840.7|202750.7|10
1732173110000|2024-11-21 07:11:50|202843.6|202753.6|202838.8|202748.8|202844.4|202754.4|202837.1|202747.1|10
1732173120000|2024-11-21 07:12:00|202839.1|202749.1|202839.1|202749.1|202840.1|202750.1|202836.2|202746.2|8
1732173130000|2024-11-21 07:12:10|202841.6|202751.6|202846.6|202756.6|202851.2|202761.2|202841.6|202751.6|9
1732173150000|2024-11-21 07:12:30|202847|202757|202845.3|202755.3|202847|202757|202845.3|202755.3|5
1732173160000|2024-11-21 07:12:40|202842.5|202752.5|202845.5|202755.5|202853.1|202783.1|202833.1|202748.4|20
1732173170000|2024-11-21 07:12:50|202843.1|202753.1|202843.1|202753.1|202845.6|202755.6|202842.6|202752.6|12
1732173180000|2024-11-21 07:13:00|202843.4|202753.4|202872.7|202782.7|202874.7|202784.7|202843.4|202753.4|8
1732173200000|2024-11-21 07:13:20|202874|202784|202889.5|202799.5|202889.9|202799.9|202874|202784|14
1732173210000|2024-11-21 07:13:30|202887.2|202797.2|202884.3|202794.3|202887.5|202797.5|202884|202794|7
1732173220000|2024-11-21 07:13:40|202886.8|202796.8|202873.4|202783.4|202887.1|202797.1|202872.4|202782.4|13
1732173230000|2024-11-21 07:13:50|202873|202783|202872.1|202782.1|202873.7|202783.7|202870.4|202780.4|24
1732173240000|2024-11-21 07:14:00|202871.7|202781.7|202872.7|202782.7|202873|202783|202870.7|202780.7|30
1732173250000|2024-11-21 07:14:10|202872|202782|202873.4|202783.4|202873.7|202783.7|202870.1|202780.1|18
1732173260000|2024-11-21 07:14:20|202874|202784|202876.5|202786.5|202876.5|202786.5|202871.5|202781.5|10
1732173270000|2024-11-21 07:14:30|202878|202788|202875.1|202785.1|202878.5|202788.5|202872.7|202782.7|12
1732173280000|2024-11-21 07:14:40|202878.5|202788.5|202872.1|202782.1|202878.5|202788.5|202871.4|202781.4|11
1732173290000|2024-11-21 07:14:50|202870.7|202780.7|202863.3|202773.3|202872.9|202782.9|202854.4|202764.4|12
1732173300000|2024-11-21 07:15:00|202863.6|202773.6|202839.4|202749.4|202863.6|202773.6|202835.7|202745.7|14
1732173310000|2024-11-21 07:15:10|202839.1|202749.1|202839.4|202749.4|202839.8|202749.8|202839.1|202749.1|3
1732173320000|2024-11-21 07:15:20|202837.8|202747.8|202836.4|202746.4|202839.8|202749.8|202832.4|202742.4|15
1732173330000|2024-11-21 07:15:30|202835.4|202745.4|202839.2|202749.2|202840.2|202750.2|202835.4|202745.4|7
1732173340000|2024-11-21 07:15:40|202840.5|202750.5|202840.5|202750.5|202840.5|202750.5|202840.5|202750.5|1
1732173350000|2024-11-21 07:15:50|202842.1|202752.1|202840.5|202750.5|202842.1|202752.1|202840.2|202750.2|6
1732173360000|2024-11-21 07:16:00|202843.2|202753.2|202840.5|202750.5|202843.2|202753.2|202837.5|202747.5|14
1732173370000|2024-11-21 07:16:10|202841|202751|202838.1|202748.1|202842|202752|202837.5|202747.5|6
1732173380000|2024-11-21 07:16:20|202840.5|202750.5|202839.8|202749.8|202840.5|202750.5|202837.5|202747.5|5
1732173390000|2024-11-21 07:16:30|202839.2|202749.2|202840.2|202750.2|202840.2|202750.2|202837.2|202747.2|18
1732173400000|2024-11-21 07:16:40|202842.2|202752.2|202839.2|202749.2|202842.2|202752.2|202838.8|202748.8|14
1732173410000|2024-11-21 07:16:50|202840|202750|202839.5|202749.5|202841.5|202751.5|202839.5|202749.5|9
1732173420000|2024-11-21 07:17:00|202840|202750|202838|202748|202840|202750|202834.5|202744.5|12
1732173430000|2024-11-21 07:17:10|202838.6|202748.6|202838.6|202748.6|202838.6|202748.6|202836.3|202746.3|9
1732173440000|2024-11-21 07:17:20|202836.9|202746.9|202889.5|202799.5|202893.5|202803.5|202830.8|202740.8|18
1732173450000|2024-11-21 07:17:30|202889.2|202799.2|202891.5|202801.5|202891.5|202801.5|202889.2|202799.2|2
1732173460000|2024-11-21 07:17:40|202890.2|202800.2|202889.9|202799.9|202890.8|202800.8|202889.6|202799.6|8
1732173470000|2024-11-21 07:17:50|202890.8|202800.8|202889.6|202799.6|202890.8|202800.8|202888.3|202798.3|6
1732173490000|2024-11-21 07:18:10|202883.5|202793.5|202875.5|202785.5|202886.5|202796.5|202874.1|202784.1|13
1732173500000|2024-11-21 07:18:20|202875.2|202785.2|202878.1|202788.1|202882|202792|202868.7|202778.7|19
1732173510000|2024-11-21 07:18:30|202875.4|202785.4|202879.5|202789.5|202888.3|202798.3|202873.1|202783.1|16
1732173520000|2024-11-21 07:18:40|202879.1|202789.1|202881.8|202791.8|202887.1|202797.1|202873.3|202783.3|26
1732173530000|2024-11-21 07:18:50|202883.1|202793.1|202884.3|202794.3|202887.3|202797.3|202881.8|202791.8|13
1732173540000|2024-11-21 07:19:00|202891.3|202801.3|202885.9|202795.9|202891.3|202801.3|202885.5|202795.5|15
1732173550000|2024-11-21 07:19:10|202887.3|202797.3|202910.4|202820.4|202914.4|202824.4|202887.3|202797.3|20
1732173560000|2024-11-21 07:19:20|202910.7|202820.7|202908|202818|202913|202823|202905.7|202815.7|29
1732173570000|2024-11-21 07:19:30|202908.3|202818.3|202905.7|202815.7|202908.3|202818.3|202905.7|202815.7|13
1732173580000|2024-11-21 07:19:40|202907.3|202817.3|202905|202815|202907.3|202817.3|202905|202815|7
1732173590000|2024-11-21 07:19:50|202904.7|202814.7|202909.2|202819.2|202909.3|202819.3|202904.4|202814.4|14
1732173600000|2024-11-21 07:20:00|202911.5|202821.5|202912.3|202822.3|202920.2|202830.2|202903.5|202813.5|19
1732173610000|2024-11-21 07:20:10|202913|202823|202911.3|202821.3|202913|202823|202911.3|202821.3|13
1732173620000|2024-11-21 07:20:20|202912.6|202822.6|202911.3|202821.3|202915.1|202825.1|202911.1|202821.1|13
1732173630000|2024-11-21 07:20:30|202913.8|202823.8|202917.7|202827.7|202921.4|202831.4|202911.8|202821.8|21
1732173640000|2024-11-21 07:20:40|202917.2|202827.2|202918.4|202828.4|202920.2|202830.2|202915.1|202825.1|19
1732173650000|2024-11-21 07:20:50|202918.1|202828.1|202840.3|202750.3|202920.2|202830.2|202832.5|202742.5|16
1732173660000|2024-11-21 07:21:00|202840.4|202750.4|202833.8|202743.8|202840.4|202750.4|202829.4|202739.4|21
1732173670000|2024-11-21 07:21:10|202834.1|202744.1|202829.4|202739.4|202834.1|202744.1|202829.4|202739.4|11
1732173680000|2024-11-21 07:21:20|202831.7|202741.7|202833.1|202743.1|202834.1|202744.1|202831.7|202741.7|4
1732173690000|2024-11-21 07:21:30|202834.5|202744.5|202835.5|202745.5|202836.5|202746.5|202834.5|202744.5|5
1732173700000|2024-11-21 07:21:40|202835|202745|202837.5|202747.5|202837.5|202747.5|202834|202744|6
1732173710000|2024-11-21 07:21:50|202837|202747|202834.9|202744.9|202838|202748|202834.9|202744.9|8
1732173720000|2024-11-21 07:22:00|202835.3|202745.3|202835|202745|202835.6|202745.6|202835|202745|4
1732173730000|2024-11-21 07:22:10|202834.3|202744.3|202835.6|202745.6|202835.6|202745.6|202833.9|202743.9|9
1732173740000|2024-11-21 07:22:20|202835.3|202745.3|202834.5|202744.5|202837.5|202747.5|202833.3|202743.3|15
1732173750000|2024-11-21 07:22:30|202835.5|202745.5|202833.5|202743.5|202835.5|202745.5|202833.5|202743.5|5
1732173760000|2024-11-21 07:22:40|202831.5|202741.5|202798.2|202708.2|202834.5|202744.5|202798.2|202708.2|5
1732173770000|2024-11-21 07:22:50|202797.6|202707.6|202798.3|202708.3|202801.3|202711.3|202796.7|202706.7|9
1732173780000|2024-11-21 07:23:00|202797.7|202707.7|202798|202708|202798|202708|202797.3|202707.3|5
1732173790000|2024-11-21 07:23:10|202797.7|202707.7|202797|202707|202798|202708|202797|202707|8
1732173800000|2024-11-21 07:23:20|202797.7|202707.7|202797|202707|202798.4|202708.4|202797|202707|7
1732173810000|2024-11-21 07:23:30|202797.5|202707.5|202799|202709|202802|202712|202797.5|202707.5|6
1732173820000|2024-11-21 07:23:40|202798.6|202708.6|202796.6|202706.6|202798.6|202708.6|202796.6|202706.6|5
1732173830000|2024-11-21 07:23:50|202796.3|202706.3|202797.6|202707.6|202797.6|202707.6|202796.3|202706.3|5
1732173840000|2024-11-21 07:24:00|202797.3|202707.3|202796.6|202706.6|202797.9|202707.9|202796.6|202706.6|8
1732173850000|2024-11-21 07:24:10|202797|202707|202799|202709|202799|202709|202796.5|202706.5|3
1732173860000|2024-11-21 07:24:20|202798.5|202708.5|202800.5|202710.5|202800.5|202710.5|202797.2|202707.2|9
1732173870000|2024-11-21 07:24:30|202799.2|202709.2|202799.5|202709.5|202802.2|202712.2|202799.2|202709.2|20
1732173880000|2024-11-21 07:24:40|202801.8|202711.8|202795.4|202705.4|202801.8|202711.8|202795|202705|6
1732173900000|2024-11-21 07:25:00|202795.7|202705.7|202798|202708|202798.3|202708.3|202795.7|202705.7|5
1732173910000|2024-11-21 07:25:10|202798.3|202708.3|202798.6|202708.6|202801.1|202711.1|202798.3|202708.3|3
1732173920000|2024-11-21 07:25:20|202797.9|202707.9|202797.9|202707.9|202797.9|202707.9|202797.9|202707.9|1
1732173930000|2024-11-21 07:25:30|202797.3|202707.3|202797.6|202707.6|202797.9|202707.9|202797.3|202707.3|6
1732173940000|2024-11-21 07:25:40|202797.5|202707.5|202797.5|202707.5|202798.5|202708.5|202797.5|202707.5|4
1732173950000|2024-11-21 07:25:50|202797|202707|202797|202707|202798.5|202708.5|202796.5|202706.5|8
1732173960000|2024-11-21 07:26:00|202798|202708|202798.4|202708.4|202798.5|202708.5|202797|202707|11
1732173970000|2024-11-21 07:26:10|202798.1|202708.1|202842.7|202752.7|202851|202765.4|202798.1|202708.1|23
1732173980000|2024-11-21 07:26:20|202842.4|202752.4|202842|202752|202844.7|202754.7|202841|202751|15
1732173990000|2024-11-21 07:26:30|202839.2|202749.2|202842.1|202752.1|202852.1|202762.1|202839.2|202749.2|27
1732174000000|2024-11-21 07:26:40|202845|202755|202887.4|202797.4|202900.7|202810.7|202845|202755|20
1732174010000|2024-11-21 07:26:50|202889.4|202799.4|202923.1|202833.1|202923.3|202833.3|202887.2|202797.2|19
1732174020000|2024-11-21 07:27:00|202922.6|202832.6|202908.6|202818.6|202940.7|202850.7|202899.7|202809.7|28
1732174030000|2024-11-21 07:27:10|202908.4|202818.4|202894.2|202804.2|202914.5|202824.5|202891.1|202801.1|26
1732174040000|2024-11-21 07:27:20|202892.8|202802.8|202902.8|202812.8|202917.5|202827.5|202892.8|202802.8|11
1732174050000|2024-11-21 07:27:30|202905.7|202815.7|202921|202831|202921.9|202831.9|202904.7|202814.7|8
1732174060000|2024-11-21 07:27:40|202919.4|202829.4|202895.1|202805.1|202921.2|202831.2|202895.1|202805.1|24
1732174070000|2024-11-21 07:27:50|202895.3|202805.3|202919.5|202829.5|202922.3|202832.3|202894.6|202804.6|21
1732174080000|2024-11-21 07:28:00|202919.2|202829.2|202921.7|202831.7|202924.4|202834.4|202919.2|202829.2|6
1732174090000|2024-11-21 07:28:10|202918.9|202828.9|202883.5|202793.5|202918.9|202828.9|202883.5|202793.5|8
1732174100000|2024-11-21 07:28:20|202883.6|202793.6|202881.3|202791.3|202884.6|202794.6|202881.3|202791.3|15
1732174110000|2024-11-21 07:28:30|202882|202792|202881.3|202791.3|202885.1|202795.1|202878|202788|17
1732174120000|2024-11-21 07:28:40|202880.6|202790.6|202848.6|202758.6|202880.6|202790.6|202847.1|202757.1|10
1732174130000|2024-11-21 07:28:50|202847.3|202757.3|202878.2|202788.2|202881|202791|202847.3|202757.3|24
1732174140000|2024-11-21 07:29:00|202880.1|202790.1|202839.3|202749.3|202882.5|202792.5|202835.7|202745.7|17
1732174150000|2024-11-21 07:29:10|202839.5|202749.5|202839.3|202749.3|202839.5|202749.5|202839.3|202749.3|2
1732174160000|2024-11-21 07:29:20|202839.4|202749.4|202825.3|202735.3|202840.3|202750.3|202822.4|202732.4|15
1732174170000|2024-11-21 07:29:30|202824.9|202734.9|202848.1|202758.1|202848.1|202758.1|202821.4|202731.4|30
1732174180000|2024-11-21 07:29:40|202862.6|202772.6|202861.9|202771.9|202867.9|202777.9|202854.3|202764.3|34
1732174190000|2024-11-21 07:29:50|202862.3|202772.3|202844.4|202754.4|202866.2|202776.2|202842.7|202752.7|35
1732174200000|2024-11-21 07:30:00|202841.1|202751.1|202816.4|202726.4|202845.9|202755.9|202806.9|202716.9|29
1732174210000|2024-11-21 07:30:10|202813|202723|202801.4|202711.4|202815.2|202725.2|202793.7|202703.7|9
1732174220000|2024-11-21 07:30:20|202798.9|202708.9|202799.3|202709.3|202799.3|202709.3|202798.9|202708.9|2
1732174230000|2024-11-21 07:30:30|202799.2|202709.2|202799.6|202709.6|202799.6|202709.6|202799.2|202709.2|2
1732174240000|2024-11-21 07:30:40|202799.2|202709.2|202780.5|202690.5|202799.2|202709.2|202757.5|202667.5|20
1732174250000|2024-11-21 07:30:50|202795|202705|202831.8|202741.8|202831.8|202741.8|202793.3|202703.3|14
1732174260000|2024-11-21 07:31:00|202834.1|202744.1|202793.5|202703.5|202836.4|202746.4|202791.1|202701.1|23
1732174270000|2024-11-21 07:31:10|202793.4|202703.4|202794.5|202704.5|202794.5|202704.5|202791.2|202701.2|9
1732174280000|2024-11-21 07:31:20|202794.2|202704.2|202795.5|202705.5|202795.5|202705.5|202791.2|202701.2|7
1732174290000|2024-11-21 07:31:30|202799|202709|202822|202732|202833.4|202743.4|202799|202709|24
1732174300000|2024-11-21 07:31:40|202822.4|202732.4|202813.9|202723.9|202840.3|202750.3|202799.7|202709.7|16
1732174310000|2024-11-21 07:31:50|202813.1|202723.1|202808.2|202718.2|202813.1|202723.1|202806.9|202716.9|8
1732174320000|2024-11-21 07:32:00|202806.9|202716.9|202798.5|202708.5|202806.9|202716.9|202793.6|202703.6|12
1732174330000|2024-11-21 07:32:10|202798.2|202708.2|202788.8|202698.8|202798.2|202708.2|202787.8|202697.8|8
1732174340000|2024-11-21 07:32:20|202786.4|202696.4|202757.5|202667.5|202786.8|202696.8|202757.5|202667.5|8
1732174350000|2024-11-21 07:32:30|202760.8|202670.8|202794.4|202704.4|202798|202708|202760.8|202670.8|18
1732174360000|2024-11-21 07:32:40|202788.4|202698.4|202783.5|202693.5|202795.9|202705.9|202781.1|202691.1|16
1732174370000|2024-11-21 07:32:50|202791.2|202701.2|202791.9|202701.9|202794.6|202704.6|202775.2|202685.2|24
1732174380000|2024-11-21 07:33:00|202791.6|202701.6|202779.2|202689.2|202792.5|202702.5|202770.7|202680.7|20
1732174390000|2024-11-21 07:33:10|202781.1|202691.1|202786.6|202696.6|202793.8|202703.8|202781.1|202691.1|19
1732174400000|2024-11-21 07:33:20|202786.4|202696.4|202764.1|202674.1|202786.4|202696.4|202757.5|202667.5|13
1732174410000|2024-11-21 07:33:30|202765.9|202675.9|202759.6|202669.6|202765.9|202675.9|202758.9|202668.9|11
1732174420000|2024-11-21 07:33:40|202759.3|202669.3|202807.1|202717.1|202810.7|202720.7|202752|202662|13
1732174430000|2024-11-21 07:33:50|202800.2|202710.2|202799.3|202709.3|202807|202717|202798.9|202708.9|12
1732174440000|2024-11-21 07:34:00|202796.2|202706.2|202798.6|202708.6|202800.2|202710.2|202787.9|202697.9|20
1732174450000|2024-11-21 07:34:10|202796.2|202706.2|202804.8|202714.8|202806.4|202716.4|202796.2|202706.2|14
1732174460000|2024-11-21 07:34:20|202799.8|202709.8|202801.3|202711.3|202804.6|202714.6|202797.3|202707.3|10
1732174470000|2024-11-21 07:34:30|202801.1|202711.1|202807|202717|202808|202718|202799.1|202709.1|12
1732174480000|2024-11-21 07:34:40|202807.8|202717.8|202842.5|202752.5|202843.6|202753.6|202789|202699|30
1732174490000|2024-11-21 07:34:50|202843|202753|202840|202750|202843|202753|202840|202750|8
1732174500000|2024-11-21 07:35:00|202840.8|202750.8|202881|202791|202882.3|202792.3|202840.8|202750.8|22
1732174510000|2024-11-21 07:35:10|202881.2|202791.2|202842.6|202752.6|202883.7|202793.7|202842.6|202752.6|18
1732174520000|2024-11-21 07:35:20|202847.2|202757.2|202842.5|202752.5|202851.8|202761.8|202842.5|202752.5|14
1732174530000|2024-11-21 07:35:30|202842.3|202752.3|202856.8|202766.8|202856.8|202766.8|202830.3|202740.3|23
1732174540000|2024-11-21 07:35:40|202857|202767|202841.9|202751.9|202857|202767|202836|202746|23
1732174550000|2024-11-21 07:35:50|202842|202752|202843|202753|202844.2|202754.2|202836.7|202746.7|16
1732174560000|2024-11-21 07:36:00|202844|202754|202839.3|202749.3|202848.9|202758.9|202835.1|202745.1|18
1732174570000|2024-11-21 07:36:10|202836.4|202746.4|202812.9|202722.9|202839.4|202749.4|202812.9|202722.9|11
1732174580000|2024-11-21 07:36:20|202807.7|202717.7|202795.3|202705.3|202809.1|202719.1|202795.3|202705.3|11
1732174590000|2024-11-21 07:36:30|202803.2|202713.2|202792.9|202702.9|202803.2|202713.2|202792.9|202702.9|5
1732174600000|2024-11-21 07:36:40|202790|202700|202791.6|202701.6|202835.2|202785.2|202774.1|202699.3|18
1732174610000|2024-11-21 07:36:50|202797.5|202707.5|202795.2|202705.2|202797.5|202707.5|202788.8|202698.8|12
1732174620000|2024-11-21 07:37:00|202791.9|202701.9|202791.2|202701.2|202801.8|202711.8|202790.7|202700.7|18
1732174630000|2024-11-21 07:37:10|202773.8|202723.8|202788.8|202698.8|202793.3|202730.5|202756.2|202694.5|26
1732174640000|2024-11-21 07:37:20|202791.3|202701.3|202792.1|202702.1|202795.6|202705.6|202791.3|202701.3|11
1732174650000|2024-11-21 07:37:30|202792.2|202702.2|202796.2|202706.2|202796.2|202706.2|202792|202702|4
1732174660000|2024-11-21 07:37:40|202795.5|202705.5|202779.2|202729.2|202797.6|202736.3|202778.7|202701.2|12
1732174670000|2024-11-21 07:37:50|202774.2|202724.2|202833|202743|202835|202745|202774.2|202724.2|13
1732174680000|2024-11-21 07:38:00|202833.1|202743.1|202833|202743|202833.3|202743.3|202833|202743|5
1732174690000|2024-11-21 07:38:10|202822.4|202732.4|202801.9|202711.9|202822.4|202732.4|202791.5|202701.5|18
1732174700000|2024-11-21 07:38:20|202794|202704|202791.8|202701.8|202796.2|202706.2|202787|202697|15
1732174710000|2024-11-21 07:38:30|202791.9|202701.9|202786.2|202696.2|202791.9|202701.9|202786|202696|7
1732174720000|2024-11-21 07:38:40|202766.8|202676.8|202732.8|202682.8|202777.3|202687.3|202729.8|202673.4|22
1732174730000|2024-11-21 07:38:50|202739.4|202689.4|202739.5|202689.5|202742.5|202692.5|202731.6|202681.6|14
1732174740000|2024-11-21 07:39:00|202735.6|202685.6|202740.5|202690.5|202746.3|202696.3|202735.6|202685.6|14
1732174750000|2024-11-21 07:39:10|202742.9|202692.9|202732.6|202682.6|202742.9|202692.9|202729.7|202679.7|7
1732174760000|2024-11-21 07:39:20|202737.5|202687.5|202734.1|202684.1|202737.5|202687.5|202733.4|202683.4|9
1732174770000|2024-11-21 07:39:30|202733.9|202683.9|202737.5|202687.5|202739.1|202689.1|202731|202681|20
1732174780000|2024-11-21 07:39:40|202737.2|202687.2|202733.3|202683.3|202737.9|202687.9|202733.3|202683.3|10
1732174790000|2024-11-21 07:39:50|202733.6|202683.6|202718.8|202668.8|202734.1|202684.1|202718.8|202640.2|8
1732174800000|2024-11-21 07:40:00|202729.3|202679.3|202750.3|202660.3|202750.5|202679.3|202729.3|202651.9|10
1732174810000|2024-11-21 07:40:10|202746.6|202656.6|202717.9|202627.9|202749|202659|202717.9|202627.9|20
1732174820000|2024-11-21 07:40:20|202720.6|202630.6|202751.5|202661.5|202751.6|202682.3|202718.8|202628.8|11
1732174830000|2024-11-21 07:40:30|202753|202663|202737.6|202687.6|202753|202688.4|202723.7|202663|24
1732174840000|2024-11-21 07:40:40|202727.8|202677.8|202749.9|202659.9|202752.4|202677.8|202727.8|202650.5|23
1732174850000|2024-11-21 07:40:50|202750|202660|202741.3|202651.3|202750|202660|202739.5|202649.5|21
1732174860000|2024-11-21 07:41:00|202741.2|202651.2|202758.3|202668.3|202761|202671|202741.2|202651.2|10
1732174870000|2024-11-21 07:41:10|202758.1|202668.1|202756.6|202666.6|202758.1|202668.1|202751.4|202661.4|7
1732174880000|2024-11-21 07:41:20|202756.8|202666.8|202736.5|202686.5|202756.8|202698.5|202736.5|202666.3|15
1732174890000|2024-11-21 07:41:30|202740.1|202690.1|202736.9|202686.9|202740.1|202690.1|202730.6|202680.6|16
1732174900000|2024-11-21 07:41:40|202736.2|202686.2|202741|202691|202741|202691|202736.2|202686.2|13
1732174910000|2024-11-21 07:41:50|202740.7|202690.7|202732.3|202682.3|202748.3|202698.3|202732.1|202682.1|21
1732174920000|2024-11-21 07:42:00|202732.6|202682.6|202734.1|202684.1|202740.5|202690.5|202732.4|202682.4|13
1732174930000|2024-11-21 07:42:10|202731.9|202681.9|202741.8|202651.8|202755.5|202681.9|202715.6|202647.2|18
1732174940000|2024-11-21 07:42:20|202735.6|202645.6|202711|202621|202735.6|202645.6|202711|202621|24
1732174950000|2024-11-21 07:42:30|202710.8|202620.8|202713.7|202623.7|202713.7|202623.7|202710.8|202620.8|3
1732174960000|2024-11-21 07:42:40|202713.9|202623.9|202713.9|202623.9|202714.1|202624.1|202713.9|202623.9|3
1732174970000|2024-11-21 07:42:50|202710.9|202620.9|202707.8|202617.8|202710.9|202620.9|202707.6|202617.6|3
1732174980000|2024-11-21 07:43:00|202698.5|202608.5|202705.9|202615.9|202706.6|202624|202666.6|202599.5|16
1732174990000|2024-11-21 07:43:10|202706.1|202616.1|202704.6|202614.6|202706.1|202616.1|202696.6|202606.6|10
1732175000000|2024-11-21 07:43:20|202704.7|202614.7|202706.9|202616.9|202706.9|202616.9|202692.9|202602.9|19
1732175010000|2024-11-21 07:43:30|202706.8|202616.8|202700.3|202610.3|202709.8|202619.8|202694.2|202604.2|18
1732175020000|2024-11-21 07:43:40|202708.8|202618.8|202705.5|202615.5|202709.5|202619.5|202693.2|202603.2|25
1732175030000|2024-11-21 07:43:50|202705.7|202615.7|202686.1|202596.1|202705.7|202615.7|202683|202593|13
1732175040000|2024-11-21 07:44:00|202692.4|202602.4|202683|202593|202692.4|202602.4|202677.1|202587.1|16
1732175050000|2024-11-21 07:44:10|202675.5|202585.5|202657.8|202607.8|202682|202607.8|202657.8|202583.9|6
1732175060000|2024-11-21 07:44:20|202662.7|202612.7|202661.3|202611.3|202667.4|202617.4|202656.3|202606.3|10
1732175070000|2024-11-21 07:44:30|202666.5|202616.5|202661.2|202611.2|202666.5|202616.5|202656|202606|6
1732175080000|2024-11-21 07:44:40|202661.5|202611.5|202665.5|202615.5|202665.5|202615.5|202654.3|202604.3|7
1732175090000|2024-11-21 07:44:50|202654.3|202604.3|202665|202615|202665|202615|202654.3|202604.3|2
1732175100000|2024-11-21 07:45:00|202664|202614|202689.9|202599.9|202701.5|202618.5|202664|202599|9
1732175110000|2024-11-21 07:45:10|202695.3|202605.3|202662.2|202612.2|202699|202615.6|202656.8|202587|19
1732175120000|2024-11-21 07:45:20|202655.4|202605.4|202662.6|202612.6|202666.6|202616.6|202655|202605|5
1732175130000|2024-11-21 07:45:30|202655.6|202605.6|202666|202616|202666|202616|202655.1|202605.1|8
1732175140000|2024-11-21 07:45:40|202665.8|202615.8|202662.9|202612.9|202670|202620|202654.8|202604.8|9
1732175150000|2024-11-21 07:45:50|202653.3|202603.3|202721.2|202631.2|202722.6|202632.6|202653.1|202603.1|19
1732175160000|2024-11-21 07:46:00|202721.3|202631.3|202715.6|202625.6|202723.5|202633.5|202715.4|202625.4|17
1732175170000|2024-11-21 07:46:10|202720.2|202630.2|202718.1|202628.1|202720.2|202630.2|202718.1|202628.1|7
1732175180000|2024-11-21 07:46:20|202717.5|202627.5|202744.2|202654.2|202747.7|202680.7|202717.5|202627.5|21
1732175190000|2024-11-21 07:46:30|202744.5|202654.5|202751.4|202661.4|202753.3|202663.3|202744.4|202654.4|22
1732175200000|2024-11-21 07:46:40|202752.4|202662.4|202750.4|202660.4|202756.6|202666.6|202746.5|202656.5|22
1732175210000|2024-11-21 07:46:50|202750|202660|202750.9|202660.9|202755.7|202665.7|202749.8|202659.8|25
1732175220000|2024-11-21 07:47:00|202753.1|202663.1|202756.1|202666.1|202756.8|202666.8|202733.7|202643.7|27
1732175230000|2024-11-21 07:47:10|202752.5|202662.5|202753.3|202663.3|202756.3|202666.3|202737.3|202647.3|23
1732175240000|2024-11-21 07:47:20|202749.2|202659.2|202748.1|202658.1|202753.3|202663.3|202748.1|202658.1|31
1732175250000|2024-11-21 07:47:30|202749.2|202659.2|202706.7|202616.7|202753.3|202663.3|202706.2|202616.2|24
1732175260000|2024-11-21 07:47:40|202712.9|202622.9|202715.3|202625.3|202718.3|202628.3|202707.7|202617.7|6
1732175270000|2024-11-21 07:47:50|202720.5|202630.5|202716|202626|202720.5|202630.5|202716|202626|10
1732175280000|2024-11-21 07:48:00|202719.2|202629.2|202716.8|202626.8|202719.2|202629.2|202715|202625|9
1732175290000|2024-11-21 07:48:10|202716.2|202626.2|202717.3|202627.3|202718.5|202628.5|202715.7|202625.7|15
1732175300000|2024-11-21 07:48:20|202711.9|202621.9|202712|202622|202718.8|202628.8|202704.3|202614.3|35
1732175310000|2024-11-21 07:48:30|202716.8|202626.8|202709.5|202619.5|202716.8|202626.8|202699.3|202609.3|19
1732175320000|2024-11-21 07:48:40|202709.8|202619.8|202703.8|202613.8|202711.5|202621.5|202697.4|202607.4|26
1732175330000|2024-11-21 07:48:50|202703.9|202613.9|202705.6|202615.6|202707.8|202617.8|202703.2|202613.2|29
1732175340000|2024-11-21 07:49:00|202703.4|202613.4|202702.7|202612.7|202706.5|202616.5|202696.1|202606.1|30
1732175350000|2024-11-21 07:49:10|202699.6|202609.6|202682.2|202592.2|202703.5|202613.5|202675.8|202585.8|16
1732175360000|2024-11-21 07:49:20|202677.9|202587.9|202684.7|202594.7|202684.7|202594.7|202673.4|202583.4|9
1732175370000|2024-11-21 07:49:30|202682.8|202592.8|202677.1|202587.1|202682.8|202592.8|202676|202586|12
1732175380000|2024-11-21 07:49:40|202682.2|202592.2|202681.6|202591.6|202683.7|202593.7|202675.8|202585.8|8
1732175400000|2024-11-21 07:50:00|202685.2|202595.2|202681.6|202591.6|202685.2|202595.2|202676.1|202586.1|8
1732175410000|2024-11-21 07:50:10|202683.5|202593.5|202680.1|202590.1|202683.7|202593.7|202671.7|202581.7|11
1732175420000|2024-11-21 07:50:20|202672.2|202582.2|202678.8|202588.8|202681.1|202591.1|202672.2|202582.2|8
1732175430000|2024-11-21 07:50:30|202678.6|202588.6|202673.6|202583.6|202682.1|202592.1|202673.2|202583.2|7
1732175440000|2024-11-21 07:50:40|202680.7|202590.7|202681.1|202591.1|202681.2|202591.2|202680.7|202590.7|3
1732175450000|2024-11-21 07:50:50|202681|202591|202684.4|202594.4|202684.4|202594.4|202681|202591|3
1732175460000|2024-11-21 07:51:00|202684.9|202594.9|202680.7|202590.7|202684.9|202594.9|202675.7|202585.7|9
1732175470000|2024-11-21 07:51:10|202681.2|202591.2|202682.8|202592.8|202682.8|202592.8|202681.2|202591.2|12
1732175480000|2024-11-21 07:51:20|202683.5|202593.5|202684.6|202594.6|202689.3|202599.3|202682.7|202592.7|15
1732175490000|2024-11-21 07:51:30|202687.7|202597.7|202687.7|202597.7|202687.7|202597.7|202683.9|202593.9|6
1732175500000|2024-11-21 07:51:40|202684.6|202594.6|202687.7|202597.7|202687.7|202597.7|202683.4|202593.4|5
1732175510000|2024-11-21 07:51:50|202688.4|202598.4|202717.2|202627.2|202725.3|202635.3|202688.4|202598.4|6
1732175520000|2024-11-21 07:52:00|202716.8|202626.8|202703.7|202613.7|202716.8|202626.8|202701.5|202611.5|5
1732175530000|2024-11-21 07:52:10|202706.6|202616.6|202692|202602|202706.6|202616.6|202682.6|202592.6|6
1732175550000|2024-11-21 07:52:30|202669.8|202619.8|202698.9|202648.9|202701|202651|202655.4|202605.4|13
1732175560000|2024-11-21 07:52:40|202698.6|202648.6|202703|202653|202703|202653|202698.4|202648.4|9
1732175570000|2024-11-21 07:52:50|202700.3|202650.3|202700.3|202650.3|202700.8|202650.8|202695.8|202645.8|12
1732175580000|2024-11-21 07:53:00|202700.5|202650.5|202701.7|202651.7|202701.7|202651.7|202697.6|202647.6|8
1732175590000|2024-11-21 07:53:10|202714.9|202624.9|202701.8|202651.8|202721.8|202651.8|202701.5|202624.9|7
1732175600000|2024-11-21 07:53:20|202696.2|202646.2|202693.9|202643.9|202719.8|202651.8|202693.9|202624.7|29
1732175610000|2024-11-21 07:53:30|202697.3|202647.3|202717.9|202627.9|202723.5|202649.8|202690.1|202627.5|21
1732175620000|2024-11-21 07:53:40|202717.4|202627.4|202718.7|202628.7|202723.4|202633.4|202717.2|202627.2|18
1732175630000|2024-11-21 07:53:50|202718.2|202628.2|202697.6|202647.6|202718.2|202648.9|202697.6|202627.4|10
1732175640000|2024-11-21 07:54:00|202697.9|202647.9|202740.4|202690.4|202743.2|202693.2|202697.9|202647.9|21
1732175650000|2024-11-21 07:54:10|202732.4|202682.4|202742.7|202652.7|202742.7|202682.4|202720.9|202652.4|4
1732175660000|2024-11-21 07:54:20|202742.1|202652.1|202718.9|202668.9|202742.1|202668.9|202718.9|202644.3|10
1732175670000|2024-11-21 07:54:30|202725|202675|202750.5|202660.5|202760.1|202678.8|202725|202657.4|14
1732175680000|2024-11-21 07:54:40|202750.8|202660.8|202749|202659|202756.5|202694|202738.3|202659|18
1732175690000|2024-11-21 07:54:50|202748.8|202658.8|202754|202664|202755.9|202694|202738.3|202658.1|19
1732175700000|2024-11-21 07:55:00|202742.8|202652.8|202743.7|202653.7|202750.3|202660.3|202742.8|202652.8|16
1732175710000|2024-11-21 07:55:10|202744.4|202654.4|202742.5|202652.5|202747.8|202673.8|202720.6|202650.3|18
1732175720000|2024-11-21 07:55:20|202742.4|202652.4|202742.7|202652.7|202748.7|202658.7|202740.1|202650.1|12
1732175730000|2024-11-21 07:55:30|202741.9|202651.9|202733.1|202683.1|202744.2|202688|202720.2|202646.1|21
1732175740000|2024-11-21 07:55:40|202735.1|202685.1|202754.6|202664.6|202764.5|202685.8|202734|202664.6|22
1732175750000|2024-11-21 07:55:50|202756.3|202666.3|202741.6|202691.6|202764.3|202691.6|202739.1|202664.9|19
1732175760000|2024-11-21 07:56:00|202745.3|202695.3|202740|202690|202746.4|202696.4|202739.2|202689.2|11
1732175770000|2024-11-21 07:56:10|202740.7|202690.7|202742.6|202692.6|202748.1|202698.1|202740|202690|13
1732175780000|2024-11-21 07:56:20|202743.9|202693.9|202744.1|202694.1|202744.1|202694.1|202742.6|202692.6|7
1732175790000|2024-11-21 07:56:30|202747.8|202697.8|202743.5|202693.5|202747.8|202697.8|202742.7|202692.7|12
1732175800000|2024-11-21 07:56:40|202744.3|202694.3|202742.3|202692.3|202744.3|202694.3|202741.6|202691.6|7
1732175810000|2024-11-21 07:56:50|202743.6|202693.6|202744.3|202694.3|202744.3|202694.3|202743.6|202693.6|2
1732175820000|2024-11-21 07:57:00|202744.5|202694.5|202743|202693|202744.5|202694.5|202742.6|202692.6|9
1732175830000|2024-11-21 07:57:10|202735.3|202685.3|202742.6|202692.6|202745.8|202695.8|202735.2|202685.2|10
1732175840000|2024-11-21 07:57:20|202743.9|202693.9|202742.7|202692.7|202744.1|202694.1|202742.7|202692.7|7
1732175850000|2024-11-21 07:57:30|202742.4|202692.4|202739.2|202689.2|202742.9|202692.9|202735.7|202685.7|11
1732175860000|2024-11-21 07:57:40|202742.3|202692.3|202742.3|202692.3|202743.8|202693.8|202742.3|202692.3|4
1732175870000|2024-11-21 07:57:50|202743.8|202693.8|202742.2|202692.2|202743.8|202693.8|202742.2|202692.2|5
1732175880000|2024-11-21 07:58:00|202743.7|202693.7|202747.5|202697.5|202747.7|202697.7|202740.8|202690.8|13
1732175890000|2024-11-21 07:58:10|202759|202669|202767.1|202717.1|202768.5|202718.5|202730.1|202669|11
1732175900000|2024-11-21 07:58:20|202760.6|202710.6|202753.9|202703.9|202763.3|202713.3|202745.3|202695.3|25
1732175910000|2024-11-21 07:58:30|202759.1|202709.1|202759.2|202709.2|202784.6|202719.8|202753.6|202693.3|23
1732175920000|2024-11-21 07:58:40|202764.1|202714.1|202776.3|202726.3|202776.7|202726.7|202762.7|202712.7|9
1732175930000|2024-11-21 07:58:50|202773.6|202723.6|202775.1|202725.1|202778.9|202728.9|202770.2|202720.2|10
1732175940000|2024-11-21 07:59:00|202769.4|202719.4|202797.3|202707.3|202797.9|202742.9|202767.1|202706.9|23
1732175950000|2024-11-21 07:59:10|202797.1|202707.1|202777.8|202727.8|202797.1|202727.8|202777.8|202699.3|10
1732175960000|2024-11-21 07:59:20|202774.9|202724.9|202776.3|202726.3|202776.3|202726.3|202763.6|202713.6|6
1732175970000|2024-11-21 07:59:30|202773.2|202723.2|202774.9|202724.9|202779.3|202729.3|202773.2|202723.2|5
1732175980000|2024-11-21 07:59:40|202784.5|202734.5|202774.7|202724.7|202784.5|202734.5|202772.8|202722.8|6
1732175990000|2024-11-21 07:59:50|202775.2|202725.2|202775.9|202725.9|202799.2|202736.7|202771.6|202701.7|12
1732176000000|2024-11-21 08:00:00|202771.8|202721.8|202777.6|202727.6|202799|202738.8|202768.6|202704.6|24
1732176010000|2024-11-21 08:00:10|202780.2|202730.2|202947.9|202857.9|202951|202861|202780.2|202730.2|23
1732176020000|2024-11-21 08:00:20|202953.5|202863.5|202942.8|202852.8|202976.5|202886.5|202942.8|202852.8|23
1732176030000|2024-11-21 08:00:30|202943.6|202853.6|202934.3|202844.3|202951.9|202861.9|202934.3|202844.3|18
1732176040000|2024-11-21 08:00:40|202939.6|202849.6|202946.7|202856.7|202956.7|202866.7|202933.4|202843.4|21
1732176050000|2024-11-21 08:00:50|202947|202857|202953|202863|202957|202867|202947|202857|25
1732176060000|2024-11-21 08:01:00|202946.6|202856.6|202961|202871|202961|202871|202946.6|202856.6|5
1732176070000|2024-11-21 08:01:10|202954.1|202864.1|202949.3|202859.3|202961.9|202871.9|202943.5|202853.5|23
1732176080000|2024-11-21 08:01:20|202959.3|202869.3|202953|202863|202959.5|202869.5|202942.5|202852.5|23
1732176090000|2024-11-21 08:01:30|202953.2|202863.2|202942.7|202852.7|202958.8|202868.8|202939.3|202849.3|17
1732176100000|2024-11-21 08:01:40|202946.8|202856.8|202949|202859|202958.1|202868.1|202942.9|202852.9|29
1732176110000|2024-11-21 08:01:50|202960|202870|202934.7|202844.7|202960|202870|202934.7|202844.7|19
1732176120000|2024-11-21 08:02:00|202934.1|202844.1|202903.8|202813.8|202934.1|202844.1|202894.6|202804.6|22
1732176130000|2024-11-21 08:02:10|202904.7|202814.7|202904.2|202814.2|202904.7|202814.7|202896.6|202806.6|17
1732176140000|2024-11-21 08:02:20|202900.6|202810.6|202933.7|202843.7|202948.2|202858.2|202897.8|202807.8|15
1732176150000|2024-11-21 08:02:30|202933.4|202843.4|202923.6|202833.6|202937.2|202847.2|202918.7|202828.7|20
1732176160000|2024-11-21 08:02:40|202923.9|202833.9|202924.2|202834.2|202926.3|202836.3|202923.6|202833.6|22
1732176170000|2024-11-21 08:02:50|202924.3|202834.3|202924.3|202834.3|202925.2|202835.2|202924.1|202834.1|25
1732176180000|2024-11-21 08:03:00|202924.9|202834.9|202911.2|202821.2|202924.9|202834.9|202910.9|202820.9|20
1732176190000|2024-11-21 08:03:10|202912|202822|202925.7|202835.7|202928|202838|202911.2|202821.2|25
1732176200000|2024-11-21 08:03:20|202924.4|202834.4|202923.4|202833.4|202924.5|202834.5|202919.5|202829.5|21
1732176210000|2024-11-21 08:03:30|202919.4|202829.4|202921.4|202831.4|202921.4|202831.4|202919.2|202829.2|21
1732176220000|2024-11-21 08:03:40|202921|202831|202921.1|202831.1|202921.2|202831.2|202919.7|202829.7|22
1732176230000|2024-11-21 08:03:50|202920.6|202830.6|202920.4|202830.4|202921.1|202831.1|202920.4|202830.4|21
1732176240000|2024-11-21 08:04:00|202922|202832|202952.5|202862.5|202959.7|202869.7|202920|202830|19
1732176250000|2024-11-21 08:04:10|202958.9|202868.9|202961.6|202871.6|202962.6|202872.6|202958.9|202868.9|17
1732176260000|2024-11-21 08:04:20|202961.8|202871.8|202961.2|202871.2|202962.4|202872.4|202961.2|202871.2|22
1732176270000|2024-11-21 08:04:30|202961.6|202871.6|202983.2|202893.2|202992.4|202902.4|202961.3|202871.3|26
1732176280000|2024-11-21 08:04:40|202973.5|202883.5|202959.9|202869.9|202973.9|202883.9|202959.7|202869.7|15
1732176290000|2024-11-21 08:04:50|202960.1|202870.1|202963.2|202873.2|202966.2|202876.2|202958.4|202868.4|24
1732176300000|2024-11-21 08:05:00|202963.3|202873.3|202985.5|202895.5|202988.7|202898.7|202962.8|202872.8|13
1732176310000|2024-11-21 08:05:10|202988.7|202898.7|202982.9|202892.9|202988.7|202898.7|202975.7|202885.7|14
1732176320000|2024-11-21 08:05:20|202980.7|202890.7|202984.2|202894.2|202984.2|202894.2|202977.4|202887.4|15
1732176330000|2024-11-21 08:05:30|202980.4|202890.4|203041.1|202951.1|203048.3|202958.3|202980.4|202890.4|17
1732176340000|2024-11-21 08:05:40|203041.4|202951.4|203040.8|202950.8|203041.4|202951.4|203039.9|202949.9|17
1732176350000|2024-11-21 08:05:50|203040.6|202950.6|203041.6|202951.6|203041.6|202951.6|203040.4|202950.4|9
1732176360000|2024-11-21 08:06:00|203041.8|202951.8|203090.3|203000.3|203090.4|203000.4|203041.8|202951.8|19
1732176370000|2024-11-21 08:06:10|203089.9|202999.9|203089.6|202999.6|203092.2|203002.2|203089.4|202999.4|22
1732176380000|2024-11-21 08:06:20|203089.9|202999.9|203089.8|202999.8|203090.3|203000.3|203089.4|202999.4|27
1732176390000|2024-11-21 08:06:30|203089.9|202999.9|203089|202999|203091.5|203001.5|203088.5|202998.5|23
1732176400000|2024-11-21 08:06:40|203090.5|203000.5|203067.2|202977.2|203090.5|203000.5|203061.8|202971.8|28
1732176410000|2024-11-21 08:06:50|203062.7|202972.7|203062.4|202972.4|203069.1|202979.1|203058.5|202968.5|11
1732176420000|2024-11-21 08:07:00|203067.2|202977.2|203050.6|202960.6|203068.3|202978.3|203043.6|202953.6|16
1732176430000|2024-11-21 08:07:10|203050|202960|203049.8|202959.8|203050|202960|203049.3|202959.3|9
1732176440000|2024-11-21 08:07:20|203050.1|202960.1|203086.5|202996.5|203091.7|203001.7|203050|202960|18
1732176450000|2024-11-21 08:07:30|203082.7|202992.7|203087.1|202997.1|203090.7|203000.7|203082.7|202992.7|14
1732176460000|2024-11-21 08:07:40|203094.4|203004.4|203128.7|203038.7|203128.7|203038.7|203094.4|203004.4|17
1732176470000|2024-11-21 08:07:50|203128|203038|203108.7|203018.7|203128|203038|203106.3|203016.3|14
1732176480000|2024-11-21 08:08:00|203104.6|203014.6|203101|203011|203109.8|203019.8|203094|203004|20
1732176490000|2024-11-21 08:08:10|203103.2|203013.2|203093.8|203003.8|203106.9|203016.9|203092.1|203002.1|20
1732176500000|2024-11-21 08:08:20|203091.6|203001.6|203095.4|203005.4|203097.8|203007.8|203091.6|203001.6|16
1732176510000|2024-11-21 08:08:30|203091.9|203001.9|203097.5|203007.5|203103.2|203013.2|203091.9|203001.9|11
1732176520000|2024-11-21 08:08:40|203093.1|203003.1|203169|203079|203177|203087|203089.7|202999.7|26
1732176530000|2024-11-21 08:08:50|203170.5|203080.5|203183|203093|203183|203093|203166.1|203076.1|19
1732176540000|2024-11-21 08:09:00|203178|203088|203183.8|203093.8|203183.8|203093.8|203171.3|203081.3|23
1732176550000|2024-11-21 08:09:10|203176.8|203086.8|203168.1|203078.1|203182.5|203092.5|203168.1|203078.1|17
1732176560000|2024-11-21 08:09:20|203171.4|203081.4|203128.5|203038.5|203175.9|203085.9|203128.5|203038.5|22
1732176570000|2024-11-21 08:09:30|203128.8|203038.8|203127.3|203037.3|203128.8|203038.8|203127.2|203037.2|17
1732176580000|2024-11-21 08:09:40|203127.2|203037.2|203127.5|203037.5|203128.2|203038.2|203127.2|203037.2|11
1732176590000|2024-11-21 08:09:50|203127.3|203037.3|203127.5|203037.5|203127.5|203037.5|203127.3|203037.3|2
1732176600000|2024-11-21 08:10:00|203123.6|203033.6|203131.7|203041.7|203131.7|203041.7|203123|203033|17
1732176610000|2024-11-21 08:10:10|203131.9|203041.9|203131.9|203041.9|203132.2|203042.2|203131.9|203041.9|5
1732176620000|2024-11-21 08:10:20|203132.2|203042.2|203128.1|203038.1|203132.2|203042.2|203128.1|203038.1|7
1732176630000|2024-11-21 08:10:30|203128.7|203038.7|203129|203039|203129|203039|203127.8|203037.8|8
1732176640000|2024-11-21 08:10:40|203128.7|203038.7|203086.3|202996.3|203134.4|203044.4|203086.3|202996.3|11
1732176650000|2024-11-21 08:10:50|203086|202996|203071.4|202981.4|203086|202996|203071.4|202981.4|22
1732176660000|2024-11-21 08:11:00|203066.4|202976.4|203073.4|202983.4|203074.2|202984.2|203045.1|202955.1|25
1732176670000|2024-11-21 08:11:10|203073.3|202983.3|203066.6|202976.6|203074.1|202984.1|203064.4|202974.4|16
1732176680000|2024-11-21 08:11:20|203066.1|202976.1|203067.2|202977.2|203067.2|202977.2|203059.3|202969.3|10
1732176690000|2024-11-21 08:11:30|203066.5|202976.5|203077.6|202987.6|203081.3|202991.3|203062.8|202972.8|13
1732176700000|2024-11-21 08:11:40|203081.7|202991.7|203056.1|202966.1|203081.7|202991.7|203048.9|202958.9|14
1732176710000|2024-11-21 08:11:50|203056.2|202966.2|203049.3|202959.3|203060.7|202970.7|203048.6|202958.6|20
1732176720000|2024-11-21 08:12:00|203049.2|202959.2|203049.3|202959.3|203049.5|202959.5|203049|202959|23
1732176730000|2024-11-21 08:12:10|203049.2|202959.2|203047.6|202957.6|203049.3|202959.3|203044.9|202954.9|26
1732176740000|2024-11-21 08:12:20|203047.3|202957.3|203049.4|202959.4|203059.1|202969.1|203047.3|202957.3|23
1732176750000|2024-11-21 08:12:30|203049.3|202959.3|203074.4|202984.4|203077.1|202987.1|203048.9|202958.9|25
1732176760000|2024-11-21 08:12:40|203076.4|202986.4|203076|202986|203078.8|202988.8|203069.8|202979.8|29
1732176770000|2024-11-21 08:12:50|203077.5|202987.5|203095.1|203005.1|203095.1|203005.1|203075.8|202985.8|21
1732176780000|2024-11-21 08:13:00|203094.3|203004.3|203119.7|203029.7|203128.4|203038.4|203089.3|202999.3|18
1732176790000|2024-11-21 08:13:10|203125|203035|203124.5|203034.5|203131|203041|203124.5|203034.5|22
1732176800000|2024-11-21 08:13:20|203124.9|203034.9|203109.9|203019.9|203125|203035|203109.9|203019.9|24
1732176810000|2024-11-21 08:13:30|203113.3|203023.3|203121.7|203031.7|203122.9|203032.9|203108.2|203018.2|22
1732176820000|2024-11-21 08:13:40|203121.5|203031.5|203109.3|203019.3|203122.8|203032.8|203105.6|203015.6|26
1732176830000|2024-11-21 08:13:50|203109.5|203019.5|203112.6|203022.6|203112.6|203022.6|203099.6|203009.6|15
1732176840000|2024-11-21 08:14:00|203107.7|203017.7|203088.8|202998.8|203107.7|203017.7|203088|202998|8
1732176850000|2024-11-21 08:14:10|203089.4|202999.4|203081.3|202991.3|203089.5|202999.5|203081.3|202991.3|9
1732176860000|2024-11-21 08:14:20|203083.7|202993.7|203081.5|202991.5|203084.3|202994.3|203081.3|202991.3|6
1732176870000|2024-11-21 08:14:30|203083.3|202993.3|203085|202995|203088.9|202998.9|203082|202992|7
1732176880000|2024-11-21 08:14:40|203084.8|202994.8|203084|202994|203087|202997|203084|202994|8
1732176890000|2024-11-21 08:14:50|203079.1|202989.1|203072.6|202982.6|203082.5|202992.5|203060.7|202970.7|8
1732176900000|2024-11-21 08:15:00|203076.6|202986.6|203088.1|202998.1|203088.1|202998.1|203068.4|202978.4|19
1732176910000|2024-11-21 08:15:10|203083.4|202993.4|203087.7|202997.7|203087.7|202997.7|203082.8|202992.8|14
1732176920000|2024-11-21 08:15:20|203096.6|203006.6|203171.2|203081.2|203171.2|203081.2|203096.6|203006.6|23
1732176930000|2024-11-21 08:15:30|203164.7|203074.7|203149.3|203059.3|203166.5|203076.5|203144.1|203054.1|27
1732176940000|2024-11-21 08:15:40|203148.1|203058.1|203151.7|203061.7|203157.2|203067.2|203142.6|203052.6|23
1732176950000|2024-11-21 08:15:50|203157.2|203067.2|203153.9|203063.9|203157.2|203067.2|203147.9|203057.9|26
1732176960000|2024-11-21 08:16:00|203154.4|203064.4|203165|203075|203167.8|203077.8|203154.4|203064.4|28
1732176970000|2024-11-21 08:16:10|203163.6|203073.6|203150.2|203060.2|203165.2|203075.2|203150.2|203060.2|22
1732176980000|2024-11-21 08:16:20|203106.1|203016.1|203090.8|203000.8|203106.1|203016.1|203087.6|202997.6|25
1732176990000|2024-11-21 08:16:30|203095.7|203005.7|203042.1|202952.1|203095.7|203005.7|203041.1|202951.1|18
1732177000000|2024-11-21 08:16:40|203041.9|202951.9|203052.3|202962.3|203053.1|202963.1|203037.6|202947.6|22
1732177010000|2024-11-21 08:16:50|203052.1|202962.1|203044.5|202954.5|203052.1|202962.1|203043.4|202953.4|10
1732177020000|2024-11-21 08:17:00|203040.9|202950.9|203048.2|202958.2|203049.5|202959.5|203038.3|202948.3|22
1732177030000|2024-11-21 08:17:10|203047.5|202957.5|203053.4|202963.4|203053.9|202963.9|203047.5|202957.5|17
1732177040000|2024-11-21 08:17:20|203053.9|202963.9|203055.5|202965.5|203055.5|202965.5|203048.9|202958.9|24
1732177050000|2024-11-21 08:17:30|203059.2|202969.2|203095.2|203005.2|203099.3|203009.3|203059.2|202969.2|12
1732177060000|2024-11-21 08:17:40|203095|203005|203089.1|202999.1|203095.3|203005.3|203088.9|202998.9|20
1732177070000|2024-11-21 08:17:50|203123.3|203033.3|203120.8|203030.8|203123.3|203033.3|203113.7|203023.7|25
1732177080000|2024-11-21 08:18:00|203122.3|203032.3|203122.1|203032.1|203123.1|203033.1|203116.2|203026.2|21
1732177090000|2024-11-21 08:18:10|203122.6|203032.6|203122.8|203032.8|203127.7|203037.7|203121.1|203031.1|21
1732177100000|2024-11-21 08:18:20|203122.7|203032.7|203128.9|203038.9|203129.4|203039.4|203116.2|203026.2|17
1732177110000|2024-11-21 08:18:30|203131.8|203041.8|203154.3|203064.3|203155.3|203065.3|203131|203041|23
1732177120000|2024-11-21 08:18:40|203141.8|203051.8|203144.9|203054.9|203153.3|203063.3|203141.8|203051.8|11
1732177130000|2024-11-21 08:18:50|203144.8|203054.8|203149|203059|203149.2|203059.2|203144.6|203054.6|15
1732177140000|2024-11-21 08:19:00|203149.2|203059.2|203154.4|203064.4|203157.9|203067.9|203149.2|203059.2|14
1732177150000|2024-11-21 08:19:10|203156.1|203066.1|203111.6|203061.6|203156.1|203074.8|203111.6|203048.7|16
1732177160000|2024-11-21 08:19:20|203109|203059|203105.7|203055.7|203110.5|203060.5|203102.9|203052.9|28
1732177170000|2024-11-21 08:19:30|203104.1|203054.1|203104|203054|203109.6|203059.6|203102.6|203052.6|28
1732177180000|2024-11-21 08:19:40|203104.7|203054.7|203033|202983|203105.7|203055.7|203033|202983|27
1732177190000|2024-11-21 08:19:50|203036.5|202986.5|203053.9|202963.9|203058.4|202992.2|202999.5|202949.5|18
1732177200000|2024-11-21 08:20:00|203055.1|202965.1|203039.9|202949.9|203055.1|202965.1|203037.9|202947.9|23
1732177210000|2024-11-21 08:20:10|203039.6|202949.6|203045|202955|203052.9|202962.9|203039.6|202949.6|27
1732177220000|2024-11-21 08:20:20|203044|202954|203041.5|202951.5|203046.2|202956.2|203041.5|202951.5|20
1732177230000|2024-11-21 08:20:30|203042|202952|203043.2|202953.2|203047.5|202957.5|203042|202952|23
1732177240000|2024-11-21 08:20:40|203044.2|202954.2|203045.5|202955.5|203050|202960|203042|202952|26
1732177250000|2024-11-21 08:20:50|203046|202956|203042.5|202952.5|203047.5|202957.5|203042.5|202952.5|7
1732177260000|2024-11-21 08:21:00|203045.5|202955.5|202976.8|202886.8|203045.5|202955.5|202974.7|202884.7|16
1732177270000|2024-11-21 08:21:10|202974.4|202884.4|202981.9|202891.9|202988.7|202898.7|202965.1|202875.1|32
1732177280000|2024-11-21 08:21:20|202981.7|202891.7|202996.3|202906.3|202999.1|202909.1|202981.7|202891.7|23
1732177290000|2024-11-21 08:21:30|202996.4|202906.4|203003.9|202913.9|203004.6|202914.6|202996.4|202906.4|8
1732177300000|2024-11-21 08:21:40|203004.6|202914.6|202998.7|202908.7|203004.6|202914.6|202998.1|202908.1|19
1732177310000|2024-11-21 08:21:50|202999.5|202909.5|202997|202907|202999.5|202909.5|202996.2|202906.2|8
1732177320000|2024-11-21 08:22:00|202996.5|202906.5|202996.4|202906.4|202997.7|202907.7|202989.7|202899.7|12
1732177330000|2024-11-21 08:22:10|202997|202907|202956.2|202866.2|202997|202907|202956.2|202866.2|7
1732177340000|2024-11-21 08:22:20|202954.5|202864.5|202958.7|202868.7|202959.7|202869.7|202954.5|202864.5|9
1732177350000|2024-11-21 08:22:30|202958.3|202868.3|202958.7|202868.7|202959.5|202869.5|202958.3|202868.3|4
1732177360000|2024-11-21 08:22:40|202961.8|202871.8|203052.5|202962.5|203054.4|202964.4|202961.8|202871.8|26
1732177370000|2024-11-21 08:22:50|203080.7|202990.7|203032|202942|203086.8|202996.8|203029.1|202939.1|35
1732177380000|2024-11-21 08:23:00|203035.9|202945.9|203042.9|202952.9|203049.3|202959.3|203027.9|202937.9|31
1732177390000|2024-11-21 08:23:10|203043.1|202953.1|203045.8|202955.8|203049.1|202959.1|203042.2|202952.2|18
1732177400000|2024-11-21 08:23:20|203047|202957|203045|202955|203047.3|202957.3|203035.1|202945.1|13
1732177410000|2024-11-21 08:23:30|203043.4|202953.4|203045.3|202955.3|203045.4|202955.4|203034.9|202944.9|17
1732177420000|2024-11-21 08:23:40|203044.3|202954.3|203045.1|202955.1|203046.1|202956.1|203033|202943|10
1732177430000|2024-11-21 08:23:50|203043.9|202953.9|203044.3|202954.3|203044.9|202954.9|203028.9|202938.9|24
1732177440000|2024-11-21 08:24:00|203042|202952|203056.9|202966.9|203066.6|202976.6|203042|202952|24
1732177450000|2024-11-21 08:24:10|203061.1|202971.1|203042.2|202952.2|203061.1|202971.1|203038.7|202948.7|16
1732177460000|2024-11-21 08:24:20|203040.3|202950.3|203046.2|202956.2|203046.2|202956.2|203035.8|202945.8|17
1732177470000|2024-11-21 08:24:30|203046|202956|203037.5|202947.5|203053.2|202963.2|203037.1|202947.1|13
1732177480000|2024-11-21 08:24:40|203036.6|202946.6|203026|202936|203036.6|202946.6|203025.7|202935.7|15
1732177490000|2024-11-21 08:24:50|203027.1|202937.1|203089.7|202999.7|203102.4|203012.4|203022.5|202932.5|27
1732177500000|2024-11-21 08:25:00|203096.2|203006.2|203084.9|202994.9|203098.9|203008.9|203076.5|202986.5|26
1732177510000|2024-11-21 08:25:10|203081.8|202991.8|203130.5|203040.5|203151.9|203061.9|203081.7|202991.7|25
1732177520000|2024-11-21 08:25:20|203130.3|203040.3|203127|203037|203131.9|203041.9|203127|203037|21
1732177530000|2024-11-21 08:25:30|203127.3|203037.3|203111.3|203021.3|203131.1|203041.1|203111.3|203021.3|15
1732177540000|2024-11-21 08:25:40|203110.4|203020.4|203124.7|203034.7|203131.9|203041.9|203110.4|203020.4|19
1732177550000|2024-11-21 08:25:50|203121.5|203031.5|203117.6|203027.6|203124.3|203034.3|203117.6|203027.6|13
1732177560000|2024-11-21 08:26:00|203108|203018|203091.9|203001.9|203109.9|203019.9|203087.4|202997.4|24
1732177570000|2024-11-21 08:26:10|203089.7|202999.7|203160.9|203070.9|203169.8|203079.8|203089.7|202999.7|14
1732177580000|2024-11-21 08:26:20|203160.4|203070.4|203160.3|203070.3|203161.6|203071.6|203160.3|203070.3|6
1732177590000|2024-11-21 08:26:30|203157.5|203067.5|203157|203067|203158.7|203068.7|203151.5|203061.5|25
1732177600000|2024-11-21 08:26:40|203154.3|203064.3|203164.2|203074.2|203164.2|203074.2|203154.3|203064.3|11
1732177610000|2024-11-21 08:26:50|203163.7|203073.7|203141.1|203051.1|203172.1|203082.1|203141.1|203051.1|17
1732177620000|2024-11-21 08:27:00|203134.8|203044.8|203207.9|203117.9|203217.7|203127.7|203134.6|203044.6|19
1732177630000|2024-11-21 08:27:10|203214.5|203124.5|203206|203116|203215|203125|203201.1|203111.1|18
1732177640000|2024-11-21 08:27:20|203212.5|203122.5|203180.4|203090.4|203212.5|203122.5|203178.7|203088.7|11
1732177650000|2024-11-21 08:27:30|203180.1|203090.1|203172.2|203082.2|203182.8|203092.8|203172.2|203082.2|8
1732177660000|2024-11-21 08:27:40|203172.4|203082.4|203237.8|203147.8|203240.6|203150.6|203172.4|203082.4|19
1732177670000|2024-11-21 08:27:50|203233.1|203143.1|203237.5|203147.5|203247.8|203157.8|203233.1|203143.1|16
1732177680000|2024-11-21 08:28:00|203226.7|203136.7|203229.2|203139.2|203244.2|203154.2|203219.4|203129.4|17
1732177690000|2024-11-21 08:28:10|203230.4|203140.4|203199.6|203109.6|203233.4|203143.4|203199.6|203109.6|25
1732177700000|2024-11-21 08:28:20|203205.7|203115.7|203226.9|203136.9|203235.7|203145.7|203197.1|203107.1|33
1732177710000|2024-11-21 08:28:30|203228.7|203138.7|203225.1|203135.1|203235.6|203145.6|203215.8|203125.8|21
1732177720000|2024-11-21 08:28:40|203223.6|203133.6|203224.8|203134.8|203231.1|203141.1|203223.6|203133.6|11
1732177730000|2024-11-21 08:28:50|203225.6|203135.6|203226.8|203136.8|203233.1|203143.1|203225.1|203135.1|15
1732177740000|2024-11-21 08:29:00|203232.9|203142.9|203274.3|203184.3|203274.3|203184.3|203225.3|203135.3|22
1732177750000|2024-11-21 08:29:10|203272|203182|203277.9|203187.9|203279|203189|203268.2|203178.2|26
1732177760000|2024-11-21 08:29:20|203276.9|203186.9|203277.9|203187.9|203279.2|203189.2|203275.6|203185.6|14
1732177770000|2024-11-21 08:29:30|203277.7|203187.7|203275.4|203185.4|203281.3|203191.3|203271.2|203181.2|22
1732177780000|2024-11-21 08:29:40|203275.7|203185.7|203272.3|203182.3|203275.7|203185.7|203259.6|203169.6|19
1732177790000|2024-11-21 08:29:50|203271|203181|203263.6|203173.6|203273.1|203183.1|203263.6|203173.6|29
1732177800000|2024-11-21 08:30:00|203268.7|203178.7|203277.6|203187.6|203278.4|203188.4|203267.2|203177.2|27
1732177810000|2024-11-21 08:30:10|203275.6|203185.6|203278.9|203188.9|203278.9|203188.9|203265.8|203175.8|27
1732177820000|2024-11-21 08:30:20|203286.2|203196.2|203256.4|203166.4|203293.9|203203.9|203253.6|203163.6|19
1732177830000|2024-11-21 08:30:30|203255.4|203165.4|203263.8|203173.8|203265.9|203175.9|203255.4|203165.4|8
1732177840000|2024-11-21 08:30:40|203263.3|203173.3|203255.2|203165.2|203263.3|203173.3|203248.2|203158.2|8
1732177850000|2024-11-21 08:30:50|203254.5|203164.5|203239.4|203149.4|203254.5|203164.5|203239.4|203149.4|10
1732177860000|2024-11-21 08:31:00|203237.8|203147.8|203215.9|203125.9|203237.8|203147.8|203215.9|203125.9|12
1732177870000|2024-11-21 08:31:10|203211.7|203121.7|203199.9|203109.9|203220.2|203130.2|203199.9|203109.9|20
1732177880000|2024-11-21 08:31:20|203195.5|203105.5|203221.4|203131.4|203221.4|203131.4|203195.5|203105.5|10
1732177890000|2024-11-21 08:31:30|203221.1|203131.1|203270.4|203180.4|203283.9|203193.9|203220.7|203130.7|12
1732177900000|2024-11-21 08:31:40|203272.1|203182.1|203280.5|203190.5|203287.4|203197.4|203270.4|203180.4|20
1732177910000|2024-11-21 08:31:50|203280.3|203190.3|203288.8|203198.8|203288.8|203198.8|203280.1|203190.1|8
1732177920000|2024-11-21 08:32:00|203287.8|203197.8|203296.9|203206.9|203299.9|203209.9|203287.5|203197.5|20
1732177930000|2024-11-21 08:32:10|203297.3|203207.3|203296.9|203206.9|203299.3|203209.3|203296.9|203206.9|5
1732177940000|2024-11-21 08:32:20|203296.6|203206.6|203340.4|203250.4|203342|203252|203296.6|203206.6|10
1732177950000|2024-11-21 08:32:30|203340.2|203250.2|203303.9|203213.9|203344.2|203254.2|203302|203212|20
1732177960000|2024-11-21 08:32:40|203304|203214|203285.4|203195.4|203304|203214|203278.2|203188.2|13
1732177970000|2024-11-21 08:32:50|203285.8|203195.8|203279.9|203189.9|203286|203196|203279.3|203189.3|27
1732177980000|2024-11-21 08:33:00|203280.1|203190.1|203280.2|203190.2|203281.3|203191.3|203279.4|203189.4|17
1732177990000|2024-11-21 08:33:10|203280.4|203190.4|203278.1|203188.1|203281.4|203191.4|203271.7|203181.7|21
1732178000000|2024-11-21 08:33:20|203271.7|203181.7|203265.8|203175.8|203273.4|203183.4|203260.9|203170.9|9
1732178010000|2024-11-21 08:33:30|203261.8|203171.8|203311.4|203221.4|203318.1|203228.1|203255|203165|29
1732178020000|2024-11-21 08:33:40|203313.7|203223.7|203313.6|203223.6|203320.6|203230.6|203301.7|203211.7|22
1732178030000|2024-11-21 08:33:50|203314.1|203224.1|203307.2|203217.2|203316.7|203226.7|203306.7|203216.7|19
1732178040000|2024-11-21 08:34:00|203313.3|203223.3|203312|203222|203317.9|203227.9|203294.5|203204.5|28
1732178050000|2024-11-21 08:34:10|203316|203226|203325.3|203235.3|203325.3|203235.3|203309.3|203219.3|20
1732178060000|2024-11-21 08:34:20|203335.3|203245.3|203347|203257|203353.2|203263.2|203321.6|203231.6|26
1732178070000|2024-11-21 08:34:30|203347.9|203257.9|203346.7|203256.7|203347.9|203257.9|203346.4|203256.4|9
1732178080000|2024-11-21 08:34:40|203346|203256|203346.4|203256.4|203347.5|203257.5|203346|203256|8
1732178090000|2024-11-21 08:34:50|203347.5|203257.5|203399.2|203309.2|203408.5|203318.5|203346.4|203256.4|21
1732178100000|2024-11-21 08:35:00|203396.5|203306.5|203400.8|203310.8|203407|203317|203389.6|203299.6|19
1732178110000|2024-11-21 08:35:10|203396|203306|203391.5|203301.5|203399.2|203309.2|203391.5|203301.5|18
1732178120000|2024-11-21 08:35:20|203393.2|203303.2|203390.5|203300.5|203393.2|203303.2|203386.4|203296.4|17
1732178130000|2024-11-21 08:35:30|203390.8|203300.8|203403.4|203313.4|203403.4|203313.4|203389.8|203299.8|15
1732178140000|2024-11-21 08:35:40|203401.9|203311.9|203398.9|203308.9|203401.9|203311.9|203398.2|203308.2|12
1732178150000|2024-11-21 08:35:50|203398.8|203308.8|203402|203312|203410|203320|203380.8|203290.8|18
1732178160000|2024-11-21 08:36:00|203400|203310|203366.9|203276.9|203400|203310|203347.1|203257.1|27
1732178170000|2024-11-21 08:36:10|203363.1|203273.1|203375.9|203285.9|203382.6|203292.6|203362.8|203272.8|11
1732178190000|2024-11-21 08:36:30|203378.2|203288.2|203381.2|203291.2|203381.2|203291.2|203378.2|203288.2|4
1732178200000|2024-11-21 08:36:40|203379.4|203289.4|203363.6|203273.6|203379.4|203289.4|203360.2|203270.2|6
1732178210000|2024-11-21 08:36:50|203364.1|203274.1|203360.7|203270.7|203364.6|203274.6|203359.9|203269.9|16
1732178220000|2024-11-21 08:37:00|203357.7|203267.7|203364.5|203274.5|203368|203278|203355.1|203265.1|19
1732178230000|2024-11-21 08:37:10|203356.4|203266.4|203359.4|203269.4|203365.1|203275.1|203355.1|203265.1|15
1732178240000|2024-11-21 08:37:20|203359.1|203269.1|203360.5|203270.5|203360.8|203270.8|203359.1|203269.1|6
1732178250000|2024-11-21 08:37:30|203360.2|203270.2|203364.3|203274.3|203364.5|203274.5|203360.2|203270.2|14
1732178260000|2024-11-21 08:37:40|203367.5|203277.5|203353.5|203263.5|203367.5|203277.5|203345.5|203255.5|17
1732178270000|2024-11-21 08:37:50|203353.2|203263.2|203339.2|203249.2|203353.2|203263.2|203338.4|203248.4|7
1732178280000|2024-11-21 08:38:00|203338.4|203248.4|203338.7|203248.7|203338.7|203248.7|203338.1|203248.1|3
1732178290000|2024-11-21 08:38:10|203340.5|203250.5|203356|203266|203356.9|203266.9|203340.5|203250.5|16
1732178300000|2024-11-21 08:38:20|203354.4|203264.4|203359.2|203269.2|203359.4|203269.4|203353.1|203263.1|18
1732178310000|2024-11-21 08:38:30|203359|203269|203348.5|203258.5|203359|203269|203343.8|203253.8|15
1732178320000|2024-11-21 08:38:40|203348.3|203258.3|203295.9|203205.9|203348.3|203258.3|203285.1|203195.1|13
1732178330000|2024-11-21 08:38:50|203296|203206|203295|203205|203296.3|203206.3|203294.9|203204.9|5
1732178340000|2024-11-21 08:39:00|203294.6|203204.6|203294.9|203204.9|203295.3|203205.3|203294.6|203204.6|6
1732178350000|2024-11-21 08:39:10|203295.3|203205.3|203292.6|203202.6|203297.5|203207.5|203290.4|203200.4|12
1732178360000|2024-11-21 08:39:20|203294|203204|203252.5|203162.5|203294|203204|203252.5|203162.5|3
1732178370000|2024-11-21 08:39:30|203252.2|203162.2|203275.4|203185.4|203279.5|203189.5|203252.2|203162.2|20
1732178380000|2024-11-21 08:39:40|203270.7|203180.7|203279.7|203189.7|203282.5|203192.5|203270|203180|20
1732178390000|2024-11-21 08:39:50|203280.7|203190.7|203270.6|203180.6|203282|203192|203269.8|203179.8|14
1732178400000|2024-11-21 08:40:00|203270.1|203180.1|203296.7|203206.7|203296.7|203206.7|203270.1|203180.1|11
1732178410000|2024-11-21 08:40:10|203294|203204|203296.8|203206.8|203296.8|203206.8|203294|203204|6
1732178420000|2024-11-21 08:40:20|203296.5|203206.5|203334.2|203244.2|203334.2|203244.2|203296.1|203206.1|4
1732178430000|2024-11-21 08:40:30|203325.7|203235.7|203312.2|203222.2|203325.7|203235.7|203309.9|203219.9|26
1732178440000|2024-11-21 08:40:40|203311.7|203221.7|203312.6|203222.6|203313.5|203223.5|203311.3|203221.3|11
1732178450000|2024-11-21 08:40:50|203312.8|203222.8|203300.3|203210.3|203313|203223|203295.5|203205.5|17
1732178460000|2024-11-21 08:41:00|203299.5|203209.5|203342.7|203252.7|203342.7|203252.7|203295.1|203205.1|13
1732178470000|2024-11-21 08:41:10|203343|203253|203343.9|203253.9|203343.9|203253.9|203343|203253|2
1732178480000|2024-11-21 08:41:20|203342.9|203252.9|203314.4|203224.4|203342.9|203252.9|203297.4|203207.4|11
1732178490000|2024-11-21 08:41:30|203309.7|203219.7|203314.1|203224.1|203319.5|203229.5|203309.7|203219.7|17
1732178500000|2024-11-21 08:41:40|203313.4|203223.4|203315.5|203225.5|203315.8|203225.8|203313.4|203223.4|6
1732178510000|2024-11-21 08:41:50|203314.7|203224.7|203296|203206|203314.8|203224.8|203295.5|203205.5|12
1732178520000|2024-11-21 08:42:00|203297.7|203207.7|203292.7|203202.7|203298.5|203208.5|203292.7|203202.7|16
1732178530000|2024-11-21 08:42:10|203293.1|203203.1|203219.1|203129.1|203295.2|203205.2|203216.6|203126.6|18
1732178540000|2024-11-21 08:42:20|203224.4|203134.4|203218.6|203128.6|203224.6|203134.6|203216.1|203126.1|24
1732178550000|2024-11-21 08:42:30|203218.9|203128.9|203215.4|203125.4|203222|203132|203213.8|203123.8|19
1732178560000|2024-11-21 08:42:40|203212.4|203122.4|203214.3|203124.3|203227|203137|203212.4|203122.4|19
1732178570000|2024-11-21 08:42:50|203214|203124|203219.8|203129.8|203221.9|203131.9|203210.6|203120.6|13
1732178580000|2024-11-21 08:43:00|203219.4|203129.4|203220.1|203130.1|203220.5|203130.5|203219.4|203129.4|10
1732178590000|2024-11-21 08:43:10|203219.8|203129.8|203290.8|203200.8|203296.1|203206.1|203219.8|203129.8|20
1732178600000|2024-11-21 08:43:20|203290.6|203200.6|203292.4|203202.4|203294|203204|203289.6|203199.6|18
1732178610000|2024-11-21 08:43:30|203292.5|203202.5|203292.2|203202.2|203293.5|203203.5|203292.2|203202.2|5
1732178620000|2024-11-21 08:43:40|203292.5|203202.5|203303.4|203213.4|203303.4|203213.4|203292.5|203202.5|7
1732178630000|2024-11-21 08:43:50|203298.4|203208.4|203335.4|203245.4|203336.4|203246.4|203298.4|203208.4|25
1732178640000|2024-11-21 08:44:00|203321.1|203231.1|203313.1|203223.1|203321.1|203231.1|203312.5|203222.5|33
1732178650000|2024-11-21 08:44:10|203312.8|203222.8|203308.2|203218.2|203313.8|203223.8|203307.9|203217.9|14
1732178660000|2024-11-21 08:44:20|203308.9|203218.9|203352.7|203262.7|203355.9|203265.9|203307.7|203217.7|14
1732178670000|2024-11-21 08:44:30|203350.3|203260.3|203361.4|203271.4|203368.9|203278.9|203349.7|203259.7|19
1732178680000|2024-11-21 08:44:40|203361.5|203271.5|203365.9|203275.9|203366.4|203276.4|203354|203264|22
1732178690000|2024-11-21 08:44:50|203365.4|203275.4|203348.7|203258.7|203365.4|203275.4|203347.7|203257.7|8
1732178700000|2024-11-21 08:45:00|203348.4|203258.4|203337.5|203247.5|203348.4|203258.4|203334.2|203244.2|22
1732178710000|2024-11-21 08:45:10|203337.2|203247.2|203333.5|203243.5|203337.2|203247.2|203331.7|203241.7|11
1732178720000|2024-11-21 08:45:20|203335.5|203245.5|203339.2|203249.2|203340.2|203250.2|203308.2|203218.2|11
1732178730000|2024-11-21 08:45:30|203338.9|203248.9|203339.6|203249.6|203339.9|203249.9|203338|203248|10
1732178740000|2024-11-21 08:45:40|203339.2|203249.2|203339.2|203249.2|203339.9|203249.9|203339.2|203249.2|4
1732178750000|2024-11-21 08:45:50|203339.7|203249.7|203318.6|203228.6|203339.7|203249.7|203315.5|203225.5|17
1732178760000|2024-11-21 08:46:00|203306.8|203216.8|203297.7|203207.7|203306.8|203216.8|203294|203204|6
1732178770000|2024-11-21 08:46:10|203295.7|203205.7|203294|203204|203295.7|203205.7|203290.5|203200.5|6
1732178780000|2024-11-21 08:46:20|203294.5|203204.5|203292.5|203202.5|203294.5|203204.5|203292.5|203202.5|4
1732178790000|2024-11-21 08:46:30|203289.7|203199.7|203248.4|203158.4|203289.7|203199.7|203233.3|203143.3|23
1732178800000|2024-11-21 08:46:40|203243.5|203153.5|203270|203180|203284.7|203194.7|203241.1|203151.1|17
1732178810000|2024-11-21 08:46:50|203268.2|203178.2|203268.3|203178.3|203272.2|203182.2|203264|203174|17
1732178820000|2024-11-21 08:47:00|203266.8|203176.8|203261.8|203171.8|203275.1|203185.1|203260.8|203170.8|18
1732178830000|2024-11-21 08:47:10|203251.9|203161.9|203214.8|203124.8|203251.9|203161.9|203214.8|203124.8|17
1732178840000|2024-11-21 08:47:20|203207.4|203117.4|203204|203114|203207.4|203117.4|203201.2|203111.2|16
1732178850000|2024-11-21 08:47:30|203204.2|203114.2|203212.2|203122.2|203212.2|203122.2|203202|203112|8
1732178860000|2024-11-21 08:47:40|203202.5|203112.5|203210.4|203120.4|203210.4|203120.4|203202.1|203112.1|8
1732178870000|2024-11-21 08:47:50|203210.3|203120.3|203201.3|203111.3|203210.3|203120.3|203196.7|203106.7|9
1732178880000|2024-11-21 08:48:00|203201.1|203111.1|203201.7|203111.7|203206|203116|203193.9|203103.9|15
1732178890000|2024-11-21 08:48:10|203202.5|203112.5|203201.7|203111.7|203208.8|203118.8|203197.2|203107.2|15
1732178900000|2024-11-21 08:48:20|203203.6|203113.6|203187.8|203097.8|203209.7|203119.7|203185.6|203095.6|13
1732178910000|2024-11-21 08:48:30|203179.6|203089.6|203169.2|203079.2|203179.6|203089.6|203168.2|203078.2|5
1732178920000|2024-11-21 08:48:40|203162.5|203072.5|203086.7|202996.7|203162.5|203072.5|203076.5|202986.5|25
1732178930000|2024-11-21 08:48:50|203086.2|202996.2|203060.2|202970.2|203086.7|202996.7|203056.5|202966.5|17
1732178940000|2024-11-21 08:49:00|203058.6|202968.6|203039.9|202949.9|203091.8|203001.8|203019.7|202949.9|32
1732178950000|2024-11-21 08:49:10|203044.6|202954.6|203047.4|202957.4|203049.2|202959.2|203028.8|202938.8|28
1732178960000|2024-11-21 08:49:20|203045.7|202955.7|203038.5|202948.5|203045.7|202955.7|203036.7|202946.7|25
1732178970000|2024-11-21 08:49:30|203037.3|202947.3|203040.4|202950.4|203042.9|202952.9|203034.9|202944.9|20
1732178980000|2024-11-21 08:49:40|203040.6|202950.6|203065.5|202975.5|203071.3|203002.7|203040.6|202950.6|24
1732178990000|2024-11-21 08:49:50|203064.7|202974.7|203003.8|202913.8|203071.9|202981.9|202998.1|202908.1|32
1732179000000|2024-11-21 08:50:00|203006.3|202916.3|203004.8|202914.8|203010.6|202920.6|203002.5|202912.5|15
1732179010000|2024-11-21 08:50:10|203004.5|202914.5|202984.3|202894.3|203048.8|202958.8|202984.2|202894.2|19
1732179020000|2024-11-21 08:50:20|202999.6|202909.6|203006.5|202916.5|203009.9|202919.9|202999.6|202909.6|13
1732179030000|2024-11-21 08:50:30|203006.7|202916.7|203007.2|202917.2|203010|202920|203006.7|202916.7|15
1732179040000|2024-11-21 08:50:40|203009.1|202919.1|203009.3|202919.3|203015.5|202925.5|203006.3|202916.3|16
1732179050000|2024-11-21 08:50:50|203010.7|202920.7|203002.5|202912.5|203013|202923|203002.5|202912.5|20
1732179060000|2024-11-21 08:51:00|203001.5|202911.5|202999|202909|203001.5|202911.5|202992|202902|14
1732179070000|2024-11-21 08:51:10|202997.8|202907.8|202958.6|202868.6|202997.8|202907.8|202954.6|202864.6|12
1732179080000|2024-11-21 08:51:20|202950.3|202860.3|202930.9|202840.9|202950.3|202860.3|202904|202814|18
1732179090000|2024-11-21 08:51:30|202931.1|202841.1|202930.8|202840.8|202931.1|202841.1|202930.5|202840.5|5
1732179100000|2024-11-21 08:51:40|202930.5|202840.5|202936.3|202846.3|202936.3|202846.3|202925.6|202835.6|11
1732179110000|2024-11-21 08:51:50|202937.8|202847.8|202939.9|202849.9|202944|202854|202926.6|202836.6|28
1732179120000|2024-11-21 08:52:00|202940.2|202850.2|202963|202873|202963.3|202873.3|202940.2|202850.2|15
1732179130000|2024-11-21 08:52:10|202965.8|202875.8|202957.7|202867.7|202965.8|202875.8|202955|202865|5
1732179140000|2024-11-21 08:52:20|202962.3|202872.3|202959.6|202869.6|202962.4|202872.4|202959.2|202869.2|10
1732179150000|2024-11-21 08:52:30|202962.4|202872.4|202962.5|202872.5|202967.6|202877.6|202958.7|202868.7|13
1732179160000|2024-11-21 08:52:40|202962.3|202872.3|203000.7|202910.7|203005.5|202915.5|202958.8|202868.8|15
1732179170000|2024-11-21 08:52:50|203001.8|202911.8|203006.1|202916.1|203010|202920|202998.6|202908.6|16
1732179180000|2024-11-21 08:53:00|203005.9|202915.9|202964.3|202874.3|203006.1|202916.1|202957.8|202867.8|12
1732179190000|2024-11-21 08:53:10|202964.5|202874.5|202961.2|202871.2|202966.9|202876.9|202961.2|202871.2|15
1732179200000|2024-11-21 08:53:20|202962.4|202872.4|202927|202837|202962.4|202872.4|202922.8|202832.8|17
1732179210000|2024-11-21 08:53:30|202922.2|202832.2|202918.7|202828.7|202930.9|202840.9|202909|202819|21
1732179220000|2024-11-21 08:53:40|202918.1|202828.1|202918.1|202828.1|202918.1|202828.1|202918.1|202828.1|1
1732179230000|2024-11-21 08:53:50|202918.7|202828.7|202918.1|202828.1|202918.7|202828.7|202918.1|202828.1|6
1732179240000|2024-11-21 08:54:00|202916.2|202826.2|202914.3|202824.3|202916.7|202826.7|202914.2|202824.2|9
1732179250000|2024-11-21 08:54:10|202914|202824|202913.9|202823.9|202915.2|202825.2|202910.3|202820.3|13
1732179260000|2024-11-21 08:54:20|202913.4|202823.4|202873.4|202783.4|202913.9|202823.9|202872.8|202782.8|10
1732179270000|2024-11-21 08:54:30|202873.1|202783.1|202882.7|202792.7|202916.9|202830.2|202873.1|202783.1|15
1732179280000|2024-11-21 08:54:40|202882.2|202792.2|202875.4|202785.4|202882.7|202792.7|202835.6|202745.6|19
1732179290000|2024-11-21 08:54:50|202875.6|202785.6|202877.7|202787.7|202882|202792|202874.8|202784.8|16
1732179300000|2024-11-21 08:55:00|202874.7|202784.7|202879.6|202789.6|202880.1|202790.1|202874.7|202784.7|8
1732179310000|2024-11-21 08:55:10|202879.1|202789.1|202878.8|202788.8|202880.1|202790.1|202874.9|202784.9|12
1732179320000|2024-11-21 08:55:20|202879.1|202789.1|202839.3|202749.3|202886.9|202796.9|202823.3|202745.3|19
1732179330000|2024-11-21 08:55:30|202839.2|202749.2|202835|202745|202839.2|202749.2|202830.5|202740.5|14
1732179340000|2024-11-21 08:55:40|202836.2|202746.2|202833.8|202743.8|202839.8|202749.8|202830.5|202740.5|15
1732179350000|2024-11-21 08:55:50|202829.4|202739.4|202798.5|202708.5|202829.4|202739.4|202798.5|202708.5|23
1732179360000|2024-11-21 08:56:00|202799.5|202709.5|202790|202700|202799.5|202709.5|202770.9|202680.9|15
1732179370000|2024-11-21 08:56:10|202790.5|202700.5|202790|202700|202791|202701|202790|202700|4
1732179380000|2024-11-21 08:56:20|202790.3|202700.3|202793.7|202703.7|202794.4|202704.4|202790|202700|7
1732179390000|2024-11-21 08:56:30|202793.2|202703.2|202795.8|202705.8|202797.4|202707.4|202792.9|202702.9|12
1732179400000|2024-11-21 08:56:40|202796.6|202706.6|202837.1|202747.1|202837.1|202747.1|202796.6|202706.6|18
1732179410000|2024-11-21 08:56:50|202837.4|202747.4|202850.2|202760.2|202870.4|202780.4|202837.1|202747.1|24
1732179420000|2024-11-21 08:57:00|202850.5|202760.5|202808.7|202718.7|202850.7|202760.7|202782.4|202714.3|27
1732179430000|2024-11-21 08:57:10|202812.4|202722.4|202814.7|202724.7|202816.7|202726.7|202807.7|202717.7|21
1732179440000|2024-11-21 08:57:20|202814.8|202724.8|202818.5|202728.5|202818.5|202728.5|202806.6|202716.6|14
1732179450000|2024-11-21 08:57:30|202822.5|202732.5|202856.7|202766.7|202858.9|202768.9|202815.1|202725.1|26
1732179460000|2024-11-21 08:57:40|202857.9|202767.9|202879.4|202789.4|202883.8|202793.8|202849.5|202759.5|29
1732179470000|2024-11-21 08:57:50|202878.1|202788.1|202880.8|202790.8|202882.2|202792.2|202873.8|202783.8|20
1732179480000|2024-11-21 08:58:00|202880.6|202790.6|202879.3|202789.3|202882.7|202792.7|202878.6|202788.6|14
1732179490000|2024-11-21 08:58:10|202879.4|202789.4|202879.4|202789.4|202879.4|202789.4|202879.4|202789.4|1
1732179500000|2024-11-21 08:58:20|202884.3|202794.3|202877.2|202787.2|202884.3|202794.3|202871.1|202781.1|15
1732179510000|2024-11-21 08:58:30|202873|202783|202879.1|202789.1|202879.4|202789.4|202873|202783|10
1732179520000|2024-11-21 08:58:40|202879.5|202789.5|202879.5|202789.5|202881.9|202791.9|202879.1|202789.1|6
1732179530000|2024-11-21 08:58:50|202879.6|202789.6|202879.3|202789.3|202879.6|202789.6|202878.1|202788.1|7
1732179540000|2024-11-21 08:59:00|202878.3|202788.3|202885.4|202795.4|202887.7|202797.7|202878.1|202788.1|12
1732179550000|2024-11-21 08:59:10|202885.7|202795.7|202876.8|202786.8|202888.6|202798.6|202876.8|202786.8|16
1732179560000|2024-11-21 08:59:20|202879.9|202789.9|202884.6|202794.6|202885.1|202795.1|202879.9|202789.9|12
1732179570000|2024-11-21 08:59:30|202880.6|202790.6|202913.7|202823.7|202913.7|202823.7|202879.4|202789.4|11
1732179580000|2024-11-21 08:59:40|202899.8|202809.8|202916.9|202826.9|202917.9|202827.9|202899.8|202809.8|32
1732179590000|2024-11-21 08:59:50|202917.9|202827.9|202919|202829|202919|202829|202912|202822|17
1732179600000|2024-11-21 09:00:00|202927.3|202837.3|202955.8|202865.8|202958.7|202868.7|202917.5|202827.5|15
1732179610000|2024-11-21 09:00:10|202945.3|202855.3|202949|202859|202951|202861|202945.3|202855.3|15
1732179620000|2024-11-21 09:00:20|202950.8|202860.8|202951.5|202861.5|202952.2|202862.2|202950.8|202860.8|12
1732179630000|2024-11-21 09:00:30|202951.2|202861.2|202957.3|202867.3|202957.3|202867.3|202950.9|202860.9|19
1732179640000|2024-11-21 09:00:40|202956.5|202866.5|202964.5|202874.5|202964.5|202874.5|202956.5|202866.5|19
1732179650000|2024-11-21 09:00:50|202963.7|202873.7|202959.9|202869.9|202967.7|202877.7|202957.6|202867.6|20
1732179660000|2024-11-21 09:01:00|202959|202869|202963.9|202873.9|202967.8|202877.8|202956.5|202866.5|21
1732179670000|2024-11-21 09:01:10|202992|202902|202994.9|202904.9|202995.8|202905.8|202992|202902|16
1732179680000|2024-11-21 09:01:20|202995.1|202905.1|202965.1|202875.1|202995.1|202905.1|202957.8|202867.8|22
1732179690000|2024-11-21 09:01:30|202964.8|202874.8|202963.9|202873.9|202968.2|202878.2|202963.9|202873.9|14
1732179700000|2024-11-21 09:01:40|202970.5|202880.5|202968|202878|202972.2|202882.2|202964.3|202874.3|12
1732179710000|2024-11-21 09:01:50|202970.7|202880.7|202964.5|202874.5|202974.8|202884.8|202962.9|202872.9|15
1732179720000|2024-11-21 09:02:00|202960.8|202870.8|202886.6|202796.6|202963.2|202873.2|202877.5|202787.5|21
1732179730000|2024-11-21 09:02:10|202893.6|202803.6|202884|202794|202895.1|202805.1|202878.1|202788.1|26
1732179740000|2024-11-21 09:02:20|202884.1|202794.1|202882.7|202792.7|202906.9|202816.9|202877.2|202787.2|20
1732179750000|2024-11-21 09:02:30|202880.1|202790.1|202911|202821|202927.1|202837.1|202880.1|202790.1|28
1732179760000|2024-11-21 09:02:40|202911.2|202821.2|202916.8|202826.8|202916.8|202826.8|202905.9|202815.9|13
1732179770000|2024-11-21 09:02:50|202910.5|202820.5|202955.4|202865.4|202955.4|202865.4|202902.5|202812.5|22
1732179780000|2024-11-21 09:03:00|202956.3|202866.3|202955.9|202865.9|202959.4|202869.4|202950.4|202860.4|22
1732179790000|2024-11-21 09:03:10|202961.7|202871.7|202958.4|202868.4|202962|202872|202950.2|202860.2|13
1732179800000|2024-11-21 09:03:20|202961.6|202871.6|202993.6|202903.6|202994.6|202904.6|202958.6|202868.6|22
1732179810000|2024-11-21 09:03:30|202993.8|202903.8|202985.6|202895.6|202995|202905|202984.7|202894.7|16
1732179820000|2024-11-21 09:03:40|202988.5|202898.5|203006.9|202916.9|203008.7|202918.7|202986|202896|17
1732179830000|2024-11-21 09:03:50|203007.2|202917.2|203010.2|202920.2|203016.6|202926.6|203006.5|202916.5|14
1732179840000|2024-11-21 09:04:00|203010.5|202920.5|203033.6|202943.6|203041.6|202951.6|203010.5|202920.5|26
1732179850000|2024-11-21 09:04:10|203033.7|202943.7|203048.7|202958.7|203050.1|202960.1|203026|202936|22
1732179860000|2024-11-21 09:04:20|203049.2|202959.2|203071.3|202981.3|203107.2|203017.2|203042.2|202952.2|23
1732179870000|2024-11-21 09:04:30|203074.3|202984.3|203069.2|202979.2|203079.1|202989.1|203061.8|202971.8|19
1732179880000|2024-11-21 09:04:40|203067.9|202977.9|203065.2|202975.2|203088.7|202998.7|203052.4|202962.4|32
1732179890000|2024-11-21 09:04:50|203071.3|202981.3|203070.2|202980.2|203071.3|202981.3|203058.5|202968.5|16
1732179900000|2024-11-21 09:05:00|203068.3|202978.3|203085.7|202995.7|203087|202997|203035.7|202945.7|24
1732179910000|2024-11-21 09:05:10|203084.5|202994.5|203085.4|202995.4|203085.8|202995.8|203082|202992|9
1732179920000|2024-11-21 09:05:20|203085.2|202995.2|203113.1|203023.1|203114.4|203024.4|203085.2|202995.2|23
1732179930000|2024-11-21 09:05:30|203108.6|203018.6|203119.3|203029.3|203123.4|203033.4|203108.6|203018.6|14
1732179940000|2024-11-21 09:05:40|203118.2|203028.2|203116.5|203026.5|203121|203031|203116.5|203026.5|9
1732179950000|2024-11-21 09:05:50|203116.1|203026.1|203087.6|202997.6|203116.1|203026.1|203079.7|202989.7|11
1732179960000|2024-11-21 09:06:00|203087.4|202997.4|203082.9|202992.9|203087.4|202997.4|203079.6|202989.6|8
1732179970000|2024-11-21 09:06:10|203081.8|202991.8|203045.5|202955.5|203083.2|202993.2|203035.5|202947.1|24
1732179980000|2024-11-21 09:06:20|203045.3|202955.3|203064.2|202974.2|203072|202982|203030.9|202940.9|17
1732179990000|2024-11-21 09:06:30|203068.4|202978.4|203043.5|202953.5|203077|202987|203042.9|202952.9|25
1732180000000|2024-11-21 09:06:40|203042.8|202952.8|203042.3|202952.3|203042.9|202952.9|203042.3|202952.3|8
1732180010000|2024-11-21 09:06:50|203039.7|202949.7|203027.4|202937.4|203042.9|202952.9|202999.1|202909.1|25
1732180020000|2024-11-21 09:07:00|203022.1|202932.1|203009.2|202919.2|203022.1|202932.1|202994.1|202904.1|23
1732180030000|2024-11-21 09:07:10|203009|202919|202999.8|202909.8|203009.2|202919.2|202999.8|202909.8|21
1732180040000|2024-11-21 09:07:20|203007.1|202917.1|203006.4|202916.4|203008.7|202918.7|203003.8|202913.8|10
1732180050000|2024-11-21 09:07:30|203006.7|202916.7|203007|202917|203012.9|202922.9|203004.4|202914.4|13
1732180060000|2024-11-21 09:07:40|203006|202916|203008.2|202918.2|203010|202920|203005.5|202915.5|10
1732180070000|2024-11-21 09:07:50|203003.3|202913.3|203051.6|202961.6|203054.2|202964.2|203003.3|202913.3|17
1732180080000|2024-11-21 09:08:00|203051.4|202961.4|203087.8|202997.8|203088.5|202998.5|203046.9|202956.9|18
1732180090000|2024-11-21 09:08:10|203088|202998|203091.8|203001.8|203091.8|203001.8|203087.6|202997.6|6
1732180100000|2024-11-21 09:08:20|203092.6|203002.6|203120|203030|203122.9|203032.9|203092.6|203002.6|9
1732180130000|2024-11-21 09:08:50|203119.1|203029.1|203119|203029|203119.1|203029.1|203115.3|203025.3|7
1732180140000|2024-11-21 09:09:00|203114.6|203024.6|203114.6|203024.6|203114.6|203024.6|203114.6|203024.6|1
1732180150000|2024-11-21 09:09:10|203115.2|203025.2|203121.2|203031.2|203121.2|203031.2|203110.6|203020.6|11
1732180160000|2024-11-21 09:09:20|203119.7|203029.7|203118.9|203028.9|203120.4|203030.4|203118.6|203028.6|8
1732180170000|2024-11-21 09:09:30|203119.2|203029.2|203118.7|203028.7|203121|203031|203113.2|203023.2|23
1732180180000|2024-11-21 09:09:40|203118.3|203028.3|203122.4|203032.4|203123.5|203056.2|203106.2|203027.3|10
1732180190000|2024-11-21 09:09:50|203123.5|203033.5|203166.4|203076.4|203173.4|203083.4|203123.5|203033.5|19
1732180200000|2024-11-21 09:10:00|203159.9|203069.9|203165.5|203075.5|203171.2|203081.2|203159.9|203069.9|10
1732180210000|2024-11-21 09:10:10|203161.8|203071.8|203108.1|203018.1|203169|203079|203101.9|203011.9|26
1732180220000|2024-11-21 09:10:20|203105.6|203015.6|203047.2|202957.2|203111.5|203021.5|203044|202954|29
1732180230000|2024-11-21 09:10:30|203044.7|202954.7|203079.4|202989.4|203080.1|202990.1|203044.7|202954.7|18
1732180240000|2024-11-21 09:10:40|203082|202992|203086.3|202996.3|203086.4|202996.4|203081.8|202991.8|9
1732180250000|2024-11-21 09:10:50|203086.6|202996.6|203143|203053|203143|203053|203085.9|202995.9|9
1732180260000|2024-11-21 09:11:00|203137.8|203047.8|203125.7|203035.7|203170.3|203080.3|203125.4|203035.4|21
1732180270000|2024-11-21 09:11:10|203126.2|203036.2|203123.1|203033.1|203126.2|203036.2|203120.5|203030.5|8
1732180280000|2024-11-21 09:11:20|203122.6|203032.6|203178.3|203088.3|203186|203096|203078.7|202988.7|25
1732180290000|2024-11-21 09:11:30|203182.5|203092.5|203211.3|203121.3|203211.3|203121.3|203182.4|203092.4|27
1732180300000|2024-11-21 09:11:40|203207.9|203117.9|203185|203095|203207.9|203117.9|203185|203095|19
1732180310000|2024-11-21 09:11:50|203187|203097|203210.2|203120.2|203210.2|203120.2|203186.7|203096.7|23
1732180320000|2024-11-21 09:12:00|203208.5|203118.5|203185.1|203095.1|203210.1|203120.1|203177.8|203087.8|24
1732180330000|2024-11-21 09:12:10|203189.8|203099.8|203170.2|203080.2|203189.8|203099.8|203167.4|203077.4|11
1732180340000|2024-11-21 09:12:20|203166.1|203076.1|203212.4|203122.4|203212.7|203122.7|203166.1|203076.1|10
1732180350000|2024-11-21 09:12:30|203211.4|203121.4|203211.1|203121.1|203211.4|203121.4|203205.8|203115.8|11
1732180360000|2024-11-21 09:12:40|203205.4|203115.4|203208.4|203118.4|203208.4|203118.4|203202.4|203112.4|6
1732180370000|2024-11-21 09:12:50|203211.2|203121.2|203099.7|203009.7|203217.1|203128.4|203088.8|202998.8|23
1732180380000|2024-11-21 09:13:00|203100.7|203010.7|203110.8|203020.8|203117.9|203027.9|203090.3|203000.3|31
1732180390000|2024-11-21 09:13:10|203117.9|203027.9|203117.3|203027.3|203127.5|203037.5|203066.6|202976.6|21
1732180400000|2024-11-21 09:13:20|203112.1|203022.1|203111.8|203021.8|203118.2|203028.2|203103.3|203013.3|19
1732180410000|2024-11-21 09:13:30|203112.1|203022.1|203165.8|203075.8|203167.5|203077.5|203112.1|203022.1|9
1732180420000|2024-11-21 09:13:40|203165.3|203075.3|203166.6|203076.6|203169.6|203079.6|203162.1|203072.1|14
1732180430000|2024-11-21 09:13:50|203171.3|203081.3|203168.3|203078.3|203172.1|203082.1|203168.3|203078.3|17
1732180440000|2024-11-21 09:14:00|203170.8|203080.8|203247.9|203157.9|203257.4|203167.4|203170.8|203080.8|30
1732180450000|2024-11-21 09:14:10|203247.6|203157.6|203247.3|203157.3|203253.6|203163.6|203243.4|203153.4|23
1732180460000|2024-11-21 09:14:20|203246.2|203156.2|203209.6|203119.6|203254.9|203164.9|203201.1|203111.1|22
1732180470000|2024-11-21 09:14:30|203210.2|203120.2|203179.1|203089.1|203210.5|203120.5|203174.9|203084.9|22
1732180480000|2024-11-21 09:14:40|203171.8|203081.8|203190.2|203100.2|203200.2|203110.2|203161.7|203071.7|26
1732180490000|2024-11-21 09:14:50|203192.3|203102.3|203195.1|203105.1|203212.8|203122.8|203186|203096|31
1732180500000|2024-11-21 09:15:00|203201.1|203111.1|203191.8|203101.8|203202.1|203112.1|203177.8|203087.8|28
1732180510000|2024-11-21 09:15:10|203192|203102|203162.1|203072.1|203192|203102|203162.1|203072.1|21
1732180520000|2024-11-21 09:15:20|203163.1|203073.1|203168.7|203078.7|203169.2|203079.2|203162.8|203072.8|14
1732180530000|2024-11-21 09:15:30|203164.4|203074.4|203171.7|203081.7|203174.4|203084.4|203161.3|203071.3|22
1732180540000|2024-11-21 09:15:40|203171.5|203081.5|203162.8|203072.8|203171.5|203081.5|203159.4|203069.4|19
1732180550000|2024-11-21 09:15:50|203164.6|203074.6|203126.9|203036.9|203164.6|203074.6|203120.1|203030.1|24
1732180560000|2024-11-21 09:16:00|203127.1|203037.1|203128.7|203038.7|203132.3|203042.3|203120|203030|21
1732180570000|2024-11-21 09:16:10|203126.6|203036.6|203166.5|203076.5|203171.1|203081.1|203122.9|203032.9|28
1732180580000|2024-11-21 09:16:20|203174|203084|203199.1|203109.1|203207.8|203117.8|203166.8|203076.8|22
1732180590000|2024-11-21 09:16:30|203198.9|203108.9|203189.8|203099.8|203204.5|203114.5|203181.6|203091.6|16
1732180600000|2024-11-21 09:16:40|203189.7|203099.7|203198.7|203108.7|203201|203111|203179.4|203089.4|21
1732180610000|2024-11-21 09:16:50|203199.8|203109.8|203197.4|203107.4|203203.3|203113.3|203197.4|203107.4|8
1732180620000|2024-11-21 09:17:00|203199.9|203109.9|203194.8|203104.8|203203.5|203113.5|203188.1|203098.1|30
1732180630000|2024-11-21 09:17:10|203191.7|203101.7|203208.3|203118.3|203220.4|203130.4|203189.6|203099.6|30
1732180640000|2024-11-21 09:17:20|203209.5|203119.5|203250.6|203160.6|203253.4|203163.4|203209.5|203119.5|9
1732180650000|2024-11-21 09:17:30|203253.4|203163.4|203253.1|203163.1|203253.4|203163.4|203252.7|203162.7|4
1732180660000|2024-11-21 09:17:40|203252.9|203162.9|203252.9|203162.9|203252.9|203162.9|203252.9|203162.9|1
1732180670000|2024-11-21 09:17:50|203252.6|203162.6|203253.1|203163.1|203253.1|203163.1|203252.6|203162.6|5
1732180680000|2024-11-21 09:18:00|203255.4|203165.4|203309.7|203219.7|203329|203239|203252.5|203162.5|15
1732180690000|2024-11-21 09:18:10|203310.1|203220.1|203319.3|203229.3|203322.8|203232.8|203296.7|203206.7|31
1732180700000|2024-11-21 09:18:20|203318.3|203228.3|203335.6|203245.6|203337.3|203247.3|203313.5|203223.5|18
1732180710000|2024-11-21 09:18:30|203335.8|203245.8|203361|203271|203362|203272|203335.4|203245.4|14
1732180720000|2024-11-21 09:18:40|203361.5|203271.5|203359.5|203269.5|203364.1|203274.1|203357.2|203267.2|19
1732180730000|2024-11-21 09:18:50|203357.4|203267.4|203377.5|203287.5|203379.2|203289.2|203357.4|203267.4|19
1732180740000|2024-11-21 09:19:00|203378|203288|203379.7|203289.7|203379.7|203289.7|203377.7|203287.7|8
1732180750000|2024-11-21 09:19:10|203377.8|203287.8|203376.3|203286.3|203378.8|203288.8|203374.5|203284.5|8
1732180760000|2024-11-21 09:19:20|203376.6|203286.6|203376.6|203286.6|203376.6|203286.6|203376|203286|4
1732180770000|2024-11-21 09:19:30|203376.4|203286.4|203377.7|203287.7|203377.7|203287.7|203376.4|203286.4|3
1732180780000|2024-11-21 09:19:40|203379.5|203289.5|203404.3|203314.3|203406.3|203316.3|203379.5|203289.5|4
1732180790000|2024-11-21 09:19:50|203402.5|203312.5|203392.1|203302.1|203402.5|203312.5|203392.1|203302.1|2
1732180800000|2024-11-21 09:20:00|203394.5|203304.5|203401|203311|203401.3|203311.3|203394.5|203304.5|12
1732180810000|2024-11-21 09:20:10|203398|203308|203398.3|203308.3|203398.3|203308.3|203394|203304|6
1732180820000|2024-11-21 09:20:20|203398|203308|203396.9|203306.9|203398|203308|203389|203299|11
1732180830000|2024-11-21 09:20:30|203396.6|203306.6|203415.2|203325.2|203416.6|203348|203393.2|203303.2|21
1732180840000|2024-11-21 09:20:40|203415.8|203325.8|203416.6|203326.6|203422|203332|203415.8|203325.8|14
1732180850000|2024-11-21 09:20:50|203417.1|203327.1|203417.9|203327.9|203417.9|203327.9|203413.1|203323.1|22
1732180860000|2024-11-21 09:21:00|203416.8|203326.8|203500.8|203410.8|203501|203411|203416.1|203326.1|15
1732180870000|2024-11-21 09:21:10|203499.3|203409.3|203553.6|203463.6|203554.3|203464.3|203499.3|203409.3|26
1732180880000|2024-11-21 09:21:20|203553.9|203463.9|203551.1|203461.1|203553.9|203463.9|203547.2|203457.2|9
1732180890000|2024-11-21 09:21:30|203550.8|203460.8|203550.8|203460.8|203550.8|203460.8|203550.8|203460.8|1
1732180900000|2024-11-21 09:21:40|203549.2|203459.2|203495.8|203405.8|203549.2|203459.2|203487.5|203397.5|17
1732180910000|2024-11-21 09:21:50|203504|203414|203496.7|203406.7|203504.4|203414.4|203495.9|203405.9|25
1732180920000|2024-11-21 09:22:00|203496.2|203406.2|203485.4|203395.4|203504|203414|203481.8|203391.8|17
1732180930000|2024-11-21 09:22:10|203490.6|203400.6|203501.6|203411.6|203503.9|203413.9|203490.6|203400.6|11
1732180940000|2024-11-21 09:22:20|203504.5|203414.5|203498.7|203408.7|203507|203417|203496.9|203406.9|20
1732180950000|2024-11-21 09:22:30|203498.4|203408.4|203505.1|203415.1|203506.4|203416.4|203498.4|203408.4|5
1732180960000|2024-11-21 09:22:40|203505.6|203415.6|203496.9|203406.9|203522.9|203432.9|203492.4|203402.4|24
1732180970000|2024-11-21 09:22:50|203496.7|203406.7|203526.4|203436.4|203531.3|203441.3|203496.7|203406.7|16
1732180980000|2024-11-21 09:23:00|203525.9|203435.9|203448.6|203358.6|203590|203500|203448.6|203358.6|22
1732180990000|2024-11-21 09:23:10|203453.4|203363.4|203465.6|203375.6|203467.8|203377.8|203449.2|203359.2|21
1732181000000|2024-11-21 09:23:20|203470.2|203380.2|203613.6|203523.6|203643.5|203553.5|203468|203378|26
1732181010000|2024-11-21 09:23:30|203618.2|203528.2|203607.5|203517.5|203619.4|203529.4|203602.5|203512.5|21
1732181020000|2024-11-21 09:23:40|203601.8|203511.8|203581.5|203491.5|203601.8|203511.8|203577.3|203487.3|21
1732181030000|2024-11-21 09:23:50|203579.5|203489.5|203610.4|203520.4|203613.2|203523.2|203578.3|203488.3|21
1732181040000|2024-11-21 09:24:00|203610.6|203520.6|203608.9|203518.9|203621.5|203531.5|203605.1|203515.1|32
1732181050000|2024-11-21 09:24:10|203612|203522|203588|203498|203618.1|203528.1|203588|203498|30
1732181060000|2024-11-21 09:24:20|203587.1|203497.1|203668.8|203578.8|203673|203594.9|203587.1|203497.1|28
1732181070000|2024-11-21 09:24:30|203660.3|203570.3|203657|203567|203667.7|203577.7|203653.8|203563.8|23
1732181080000|2024-11-21 09:24:40|203651.1|203561.1|203664.9|203574.9|203668.7|203578.7|203651.1|203561.1|18
1732181090000|2024-11-21 09:24:50|203665|203575|203660.1|203570.1|203665.1|203575.1|203658.6|203568.6|14
1732181100000|2024-11-21 09:25:00|203654.6|203564.6|203656.3|203566.3|203667.9|203577.9|203654.6|203564.6|13
1732181110000|2024-11-21 09:25:10|203669.9|203579.9|203620.4|203530.4|203669.9|203579.9|203620.4|203530.4|22
1732181120000|2024-11-21 09:25:20|203625|203535|203542|203452|203625|203535|203537.2|203447.2|17
1732181130000|2024-11-21 09:25:30|203540.8|203450.8|203493.1|203403.1|203540.8|203450.8|203492.1|203402.1|21
1732181140000|2024-11-21 09:25:40|203493.2|203403.2|203495.8|203405.8|203511.9|203421.9|203491.3|203401.3|21
1732181150000|2024-11-21 09:25:50|203505.3|203415.3|203544.6|203454.6|203545.2|203455.2|203503.2|203413.2|25
1732181160000|2024-11-21 09:26:00|203538.3|203448.3|203528.8|203438.8|203538.3|203448.3|203528.5|203438.5|11
1732181170000|2024-11-21 09:26:10|203531.5|203441.5|203549.4|203459.4|203550.5|203460.5|203531.5|203441.5|7
1732181180000|2024-11-21 09:26:20|203559.2|203469.2|203580.4|203490.4|203582.3|203492.3|203559.2|203469.2|22
1732181190000|2024-11-21 09:26:30|203577.2|203487.2|203574.7|203484.7|203580.1|203490.1|203573.1|203483.1|8
1732181200000|2024-11-21 09:26:40|203579.8|203489.8|203575.5|203485.5|203582.5|203492.5|203569.8|203479.8|10
1732181210000|2024-11-21 09:26:50|203569.4|203479.4|203574.1|203484.1|203574.1|203484.1|203566.1|203476.1|10
1732181220000|2024-11-21 09:27:00|203577.3|203487.3|203572.4|203482.4|203577.3|203487.3|203568.2|203478.2|17
1732181230000|2024-11-21 09:27:10|203572.1|203482.1|203624.6|203534.6|203626.8|203536.8|203572.1|203482.1|10
1732181240000|2024-11-21 09:27:20|203620.5|203530.5|203576.8|203486.8|203640.6|203550.6|203575.5|203485.5|22
1732181250000|2024-11-21 09:27:30|203576.7|203486.7|203562.4|203472.4|203582.9|203492.9|203558.1|203468.1|24
1732181260000|2024-11-21 09:27:40|203560.5|203470.5|203603.1|203513.1|203603.1|203513.1|203544.9|203454.9|21
1732181270000|2024-11-21 09:27:50|203588.6|203498.6|203594.3|203504.3|203599.9|203509.9|203588.6|203498.6|27
1732181280000|2024-11-21 09:28:00|203594.2|203504.2|203588.4|203498.4|203596.3|203506.3|203588.1|203498.1|24
1732181290000|2024-11-21 09:28:10|203588.7|203498.7|203587.6|203497.6|203595.2|203505.2|203587.6|203497.6|25
1732181300000|2024-11-21 09:28:20|203587.8|203497.8|203582.6|203492.6|203592.6|203502.6|203582.3|203492.3|24
1732181310000|2024-11-21 09:28:30|203583.3|203493.3|203582.9|203492.9|203584.1|203494.1|203578.6|203488.6|21
1732181320000|2024-11-21 09:28:40|203583|203493|203539|203449|203583|203493|203523.5|203445.2|17
1732181330000|2024-11-21 09:28:50|203538.5|203448.5|203527.1|203437.1|203538.5|203448.5|203520.7|203430.7|25
1732181340000|2024-11-21 09:29:00|203532.4|203442.4|203586.4|203496.4|203603.9|203513.9|203521.1|203431.1|28
1732181350000|2024-11-21 09:29:10|203587.9|203497.9|203607.5|203517.5|203607.5|203517.5|203586.7|203496.7|22
1732181360000|2024-11-21 09:29:20|203607|203517|203612.2|203522.2|203618.9|203528.9|203607|203517|17
1732181370000|2024-11-21 09:29:30|203611.8|203521.8|203603.7|203513.7|203612|203522|203603.7|203513.7|18
1732181380000|2024-11-21 09:29:40|203603.5|203513.5|203637.5|203547.5|203642.4|203552.4|203603.5|203513.5|22
1732181390000|2024-11-21 09:29:50|203638.5|203548.5|203655.6|203565.6|203658.2|203568.2|203617.3|203527.3|28
1732181400000|2024-11-21 09:30:00|203655.4|203565.4|203661.8|203571.8|203664|203574|203629.3|203539.3|22
1732181410000|2024-11-21 09:30:10|203662.1|203572.1|203689.6|203599.6|203694.7|203604.7|203654.1|203564.1|24
1732181420000|2024-11-21 09:30:20|203687.4|203597.4|203706.9|203616.9|203711.7|203621.7|203687.3|203597.3|26
1732181430000|2024-11-21 09:30:30|203706.4|203616.4|203690.8|203600.8|203709.1|203619.1|203657.6|203567.6|30
1732181440000|2024-11-21 09:30:40|203699.2|203609.2|203690.4|203600.4|203705.8|203615.8|203689.6|203599.6|28
1732181450000|2024-11-21 09:30:50|203694.4|203604.4|203672.9|203582.9|203694.4|203604.4|203672.9|203582.9|32
1732181460000|2024-11-21 09:31:00|203677.1|203587.1|203663.2|203573.2|203677.1|203587.1|203663|203573|17
1732181470000|2024-11-21 09:31:10|203653.3|203563.3|203628.5|203538.5|203653.3|203563.3|203628.3|203538.3|31
1732181480000|2024-11-21 09:31:20|203635.9|203545.9|203608.1|203518.1|203637.7|203547.7|203608.1|203518.1|23
1732181490000|2024-11-21 09:31:30|203612.4|203522.4|203600.8|203510.8|203616.3|203526.3|203600.4|203510.4|13
1732181500000|2024-11-21 09:31:40|203600.4|203510.4|203578.2|203488.2|203605.8|203515.8|203578.2|203488.2|23
1732181510000|2024-11-21 09:31:50|203588|203498|203620|203530|203634.5|203544.5|203587.5|203497.5|21
1732181520000|2024-11-21 09:32:00|203624.6|203534.6|203618.8|203528.8|203624.6|203534.6|203618.6|203528.6|9
1732181530000|2024-11-21 09:32:10|203618.9|203528.9|203622.6|203532.6|203622.6|203532.6|203618.4|203528.4|12
1732181540000|2024-11-21 09:32:20|203626.8|203536.8|203663.6|203573.6|203668|203578|203622.1|203532.1|12
1732181550000|2024-11-21 09:32:30|203663.7|203573.7|203665.8|203575.8|203670.5|203580.5|203663.5|203573.5|17
1732181560000|2024-11-21 09:32:40|203666|203576|203665.6|203575.6|203666.1|203576.1|203662.1|203572.1|12
1732181570000|2024-11-21 09:32:50|203662.5|203572.5|203679.7|203589.7|203679.7|203589.7|203661.5|203571.5|14
1732181580000|2024-11-21 09:33:00|203671.8|203581.8|203681.9|203591.9|203691.9|203601.9|203671.3|203581.3|31
1732181590000|2024-11-21 09:33:10|203672.2|203582.2|203669.9|203579.9|203682.5|203592.5|203669.3|203579.3|23
1732181600000|2024-11-21 09:33:20|203670.1|203580.1|203669.4|203579.4|203670.4|203580.4|203669.2|203579.2|8
1732181610000|2024-11-21 09:33:30|203674.8|203584.8|203665.7|203575.7|203685.8|203595.8|203665.7|203575.7|14
1732181620000|2024-11-21 09:33:40|203665.1|203575.1|203663.3|203573.3|203670.4|203580.4|203663.3|203573.3|10
1732181630000|2024-11-21 09:33:50|203663.2|203573.2|203666.5|203576.5|203666.8|203576.8|203663.2|203573.2|8
1732181640000|2024-11-21 09:34:00|203666.2|203576.2|203666.6|203576.6|203668.1|203578.1|203657.2|203567.2|14
1732181650000|2024-11-21 09:34:10|203666.3|203576.3|203666.8|203576.8|203667.1|203577.1|203666.3|203576.3|7
1732181660000|2024-11-21 09:34:20|203667.3|203577.3|203663.9|203573.9|203670|203580|203662.1|203572.1|15
1732181670000|2024-11-21 09:34:30|203666.9|203576.9|203682.9|203592.9|203696|203606|203666.9|203576.9|12
1732181680000|2024-11-21 09:34:40|203683.1|203593.1|203676.2|203586.2|203686.7|203596.7|203662.2|203572.2|15
1732181690000|2024-11-21 09:34:50|203674.5|203584.5|203682|203592|203682.9|203592.9|203671.3|203581.3|17
1732181700000|2024-11-21 09:35:00|203673.1|203583.1|203667.2|203577.2|203674.4|203584.4|203662|203572|12
1732181710000|2024-11-21 09:35:10|203666.5|203576.5|203664|203574|203667.7|203577.7|203663.4|203573.4|10
1732181720000|2024-11-21 09:35:20|203663.7|203573.7|203611.2|203521.2|203664|203574|203580.5|203490.5|22
1732181730000|2024-11-21 09:35:30|203612.5|203522.5|203611.1|203521.1|203621.1|203531.1|203604.6|203514.6|21
1732181740000|2024-11-21 09:35:40|203606.1|203516.1|203597.7|203507.7|203611.6|203521.6|203597.5|203507.5|18
1732181750000|2024-11-21 09:35:50|203597|203507|203596.1|203506.1|203597.7|203507.7|203592.3|203502.3|14
1732181760000|2024-11-21 09:36:00|203597.6|203507.6|203589.1|203499.1|203602.2|203512.2|203587.2|203497.2|22
1732181770000|2024-11-21 09:36:10|203590.8|203500.8|203596.3|203506.3|203596.3|203506.3|203581.5|203491.5|9
1732181780000|2024-11-21 09:36:20|203593|203503|203603.8|203513.8|203604|203514|203587.6|203497.6|11
1732181790000|2024-11-21 09:36:30|203598.7|203508.7|203618.9|203528.9|203622.8|203532.8|203598.7|203508.7|17
1732181800000|2024-11-21 09:36:40|203618.7|203528.7|203618.7|203528.7|203619.7|203529.7|203617.3|203527.3|14
1732181810000|2024-11-21 09:36:50|203618.9|203528.9|203582.6|203492.6|203618.9|203528.9|203582.5|203492.5|18
1732181820000|2024-11-21 09:37:00|203582.7|203492.7|203587.3|203497.3|203587.4|203497.4|203582.2|203492.2|10
1732181830000|2024-11-21 09:37:10|203587.5|203497.5|203585|203495|203592.4|203502.4|203578.8|203488.8|13
1732181840000|2024-11-21 09:37:20|203584.8|203494.8|203577.6|203487.6|203623.6|203533.6|203577.6|203487.6|21
1732181850000|2024-11-21 09:37:30|203578.3|203488.3|203591.4|203501.4|203591.4|203501.4|203578|203488|17
1732181860000|2024-11-21 09:37:40|203589.8|203499.8|203614.4|203524.4|203617.2|203527.2|203586.8|203496.8|14
1732181870000|2024-11-21 09:37:50|203609|203519|203596.2|203506.2|203609|203519|203586.4|203496.4|30
1732181880000|2024-11-21 09:38:00|203595.3|203505.3|203624.1|203534.1|203624.1|203534.1|203588|203498|23
1732181890000|2024-11-21 09:38:10|203624.8|203534.8|203622.4|203532.4|203625.1|203535.1|203618.5|203528.5|6
1732181900000|2024-11-21 09:38:20|203622|203532|203605.3|203515.3|203622|203532|203603.4|203513.4|32
1732181910000|2024-11-21 09:38:30|203604.4|203514.4|203510|203420|203608.4|203518.4|203504.3|203417.2|31
1732181920000|2024-11-21 09:38:40|203511.2|203421.2|203502|203412|203516.6|203426.6|203502|203412|18
1732181930000|2024-11-21 09:38:50|203509.9|203419.9|203507.1|203417.1|203509.9|203419.9|203502.6|203412.6|13
1732181940000|2024-11-21 09:39:00|203503.6|203413.6|203509.3|203419.3|203514.7|203424.7|203502|203412|19
1732181950000|2024-11-21 09:39:10|203502.5|203412.5|203512.7|203422.7|203517.2|203427.2|203502.5|203412.5|17
1732181960000|2024-11-21 09:39:20|203504.5|203414.5|203506|203416|203512.7|203422.7|203502.1|203412.1|12
1732181970000|2024-11-21 09:39:30|203499|203409|203512.9|203422.9|203512.9|203422.9|203499|203409|11
1732181980000|2024-11-21 09:39:40|203509.1|203419.1|203525.7|203435.7|203530.3|203440.3|203509.1|203419.1|16
1732181990000|2024-11-21 09:39:50|203525.6|203435.6|203532.6|203442.6|203532.6|203442.6|203524.6|203434.6|4
1732182000000|2024-11-21 09:40:00|203526.4|203436.4|203527.7|203437.7|203534.5|203444.5|203526.4|203436.4|8
1732182010000|2024-11-21 09:40:10|203526.7|203436.7|203522.5|203432.5|203527.5|203437.5|203521|203431|9
1732182020000|2024-11-21 09:40:20|203522.2|203432.2|203464.4|203374.4|203526.9|203436.9|203459.8|203369.8|20
1732182030000|2024-11-21 09:40:30|203464.2|203374.2|203463.8|203373.8|203464.2|203374.2|203463.6|203373.6|11
1732182040000|2024-11-21 09:40:40|203463.5|203373.5|203469.4|203379.4|203478|203388|203458.4|203368.4|21
1732182050000|2024-11-21 09:40:50|203469.2|203379.2|203422.6|203332.6|203469.2|203379.2|203422.6|203332.6|24
1732182060000|2024-11-21 09:41:00|203422.8|203332.8|203415.6|203325.6|203432.4|203342.4|203411.8|203321.8|23
1732182070000|2024-11-21 09:41:10|203415.3|203325.3|203424.1|203334.1|203424.1|203334.1|203415.3|203325.3|10
1732182080000|2024-11-21 09:41:20|203424|203334|203419.7|203329.7|203424|203334|203419.5|203329.5|8
1732182090000|2024-11-21 09:41:30|203430.8|203340.8|203408.4|203318.4|203450|203360|203401.1|203311.1|26
1732182100000|2024-11-21 09:41:40|203409.2|203319.2|203424.6|203334.6|203431.2|203341.2|203408.4|203318.4|17
1732182110000|2024-11-21 09:41:50|203424.5|203334.5|203421.9|203331.9|203430.7|203340.7|203418.3|203328.3|16
1732182120000|2024-11-21 09:42:00|203421.7|203331.7|203415.3|203325.3|203421.7|203331.7|203406.2|203316.2|22
1732182130000|2024-11-21 09:42:10|203415.1|203325.1|203412.5|203322.5|203415.1|203325.1|203409.3|203319.3|11
1732182140000|2024-11-21 09:42:20|203412.2|203322.2|203378.5|203288.5|203412.5|203322.5|203348.5|203280.9|17
1732182150000|2024-11-21 09:42:30|203379|203289|203377.8|203287.8|203383.6|203293.6|203377.5|203287.5|8
1732182160000|2024-11-21 09:42:40|203375.8|203285.8|203380.6|203290.6|203385.7|203295.7|203374.6|203284.6|9
1732182170000|2024-11-21 09:42:50|203380.8|203290.8|203387.1|203297.1|203387.1|203297.1|203380.6|203290.6|12
1732182180000|2024-11-21 09:43:00|203391.3|203301.3|203409.5|203319.5|203413|203343.9|203389.5|203301|25
1732182190000|2024-11-21 09:43:10|203412.8|203322.8|203411.1|203321.1|203412.8|203322.8|203411.1|203321.1|6
1732182200000|2024-11-21 09:43:20|203409.3|203319.3|203409.7|203319.7|203411.1|203321.1|203407|203317|9
1732182210000|2024-11-21 09:43:30|203409.4|203319.4|203409.2|203319.2|203411.1|203321.1|203399.5|203309.5|11
1732182220000|2024-11-21 09:43:40|203408.6|203318.6|203410.5|203320.5|203413.4|203323.4|203398.8|203308.8|16
1732182230000|2024-11-21 09:43:50|203410.1|203320.1|203407.8|203317.8|203412.5|203322.5|203401.8|203311.8|17
1732182240000|2024-11-21 09:44:00|203408.6|203318.6|203415.3|203325.3|203415.9|203325.9|203405.5|203315.5|22
1732182250000|2024-11-21 09:44:10|203417.5|203327.5|203418.3|203328.3|203422.4|203332.4|203417.5|203327.5|18
1732182260000|2024-11-21 09:44:20|203419.2|203329.2|203509.2|203419.2|203513.4|203427.9|203417.9|203327.9|21
1732182270000|2024-11-21 09:44:30|203506|203416|203512.5|203422.5|203518.5|203428.5|203497.7|203407.7|8
1732182280000|2024-11-21 09:44:40|203511.6|203421.6|203535.6|203445.6|203550.3|203460.3|203495.2|203421.6|22
1732182290000|2024-11-21 09:44:50|203535.7|203445.7|203523.6|203433.6|203538.3|203448.3|203521.5|203431.5|38
1732182300000|2024-11-21 09:45:00|203524|203434|203530.6|203440.6|203535|203445|203522|203432|35
1732182310000|2024-11-21 09:45:10|203528.5|203438.5|203581.5|203491.5|203584.7|203494.7|203515.9|203425.9|29
1732182320000|2024-11-21 09:45:20|203582.3|203492.3|203524.4|203434.4|203586.7|203496.7|203524.4|203434.4|29
1732182330000|2024-11-21 09:45:30|203529.3|203439.3|203512.8|203422.8|203529.3|203439.3|203509.6|203419.6|32
1732182340000|2024-11-21 09:45:40|203509.8|203419.8|203472.4|203382.4|203511|203421|203448|203358|30
1732182350000|2024-11-21 09:45:50|203476.6|203386.6|203452.8|203362.8|203476.6|203386.6|203445.1|203355.1|34
1732182360000|2024-11-21 09:46:00|203451.3|203361.3|203454.1|203364.1|203457|203367|203449.8|203359.8|29
1732182370000|2024-11-21 09:46:10|203453.6|203363.6|203480.5|203390.5|203480.5|203390.5|203452.6|203362.6|26
1732182380000|2024-11-21 09:46:20|203478.8|203388.8|203512.5|203422.5|203540.5|203450.5|203478.6|203388.6|24
1732182390000|2024-11-21 09:46:30|203512.3|203422.3|203511.8|203421.8|203518.4|203428.4|203508.8|203418.8|23
1732182400000|2024-11-21 09:46:40|203512.1|203422.1|203512.2|203422.2|203513.8|203423.8|203507.4|203417.4|19
1732182410000|2024-11-21 09:46:50|203512|203422|203543.1|203453.1|203548.4|203458.4|203469.7|203379.7|29
1732182420000|2024-11-21 09:47:00|203543.5|203453.5|203612.4|203522.4|203612.6|203539|203541.2|203451.2|28
1732182430000|2024-11-21 09:47:10|203597.1|203507.1|203664.3|203574.3|203664.3|203574.3|203597.1|203507.1|29
1732182440000|2024-11-21 09:47:20|203659.4|203569.4|203689.6|203599.6|203690.2|203600.2|203657.5|203567.5|26
1732182450000|2024-11-21 09:47:30|203681.7|203591.7|203684|203594|203695.3|203605.3|203680.7|203590.7|26
1732182460000|2024-11-21 09:47:40|203684.2|203594.2|203663.7|203573.7|203684.2|203594.2|203663.4|203573.4|22
1732182470000|2024-11-21 09:47:50|203664|203574|203666.7|203576.7|203672.6|203582.6|203658.8|203568.8|20
1732182480000|2024-11-21 09:48:00|203666.9|203576.9|203682|203592|203683.3|203593.3|203657.9|203567.9|19
1732182490000|2024-11-21 09:48:10|203680.5|203590.5|203664.2|203574.2|203680.5|203590.5|203628.7|203538.7|31
1732182500000|2024-11-21 09:48:20|203667.2|203577.2|203672.8|203582.8|203677.7|203587.7|203667.2|203577.2|25
1732182510000|2024-11-21 09:48:30|203671.6|203581.6|203671|203581|203682.7|203592.7|203667.8|203577.8|31
1732182520000|2024-11-21 09:48:40|203671.2|203581.2|203652.4|203562.4|203684.1|203594.1|203652.4|203562.4|30
1732182530000|2024-11-21 09:48:50|203645.2|203555.2|203649.1|203559.1|203649.4|203559.4|203630.6|203540.6|24
1732182540000|2024-11-21 09:49:00|203663.6|203573.6|203655.5|203565.5|203664.5|203574.5|203652.1|203562.1|14
1732182550000|2024-11-21 09:49:10|203658.2|203568.2|203643.1|203553.1|203658.8|203568.8|203641.8|203551.8|26
1732182560000|2024-11-21 09:49:20|203645.3|203555.3|203627|203537|203645.8|203555.8|203621.2|203531.2|25
1732182570000|2024-11-21 09:49:30|203629.5|203539.5|203610.9|203520.9|203629.5|203539.5|203605|203515|25
1732182580000|2024-11-21 09:49:40|203605.4|203515.4|203604.1|203514.1|203613.8|203523.8|203604.1|203514.1|18
1732182590000|2024-11-21 09:49:50|203610.1|203520.1|203611.9|203521.9|203614.8|203524.8|203604.8|203514.8|20
1732182600000|2024-11-21 09:50:00|203611.7|203521.7|203615.8|203525.8|203633.8|203543.8|203609.8|203519.8|24
1732182610000|2024-11-21 09:50:10|203620.3|203530.3|203614.6|203524.6|203629.8|203539.8|203606.3|203516.3|24
1732182620000|2024-11-21 09:50:20|203611.5|203521.5|203615.4|203525.4|203620.8|203530.8|203608.5|203518.5|13
1732182630000|2024-11-21 09:50:30|203620|203530|203575.7|203485.7|203622.5|203532.5|203574.1|203484.1|22
1732182640000|2024-11-21 09:50:40|203582|203492|203568.5|203478.5|203582|203492|203565.6|203475.6|17
1732182650000|2024-11-21 09:50:50|203569.3|203479.3|203564.6|203474.6|203583.5|203493.5|203553.7|203463.7|12
1732182660000|2024-11-21 09:51:00|203569.3|203479.3|203577.2|203487.2|203582.6|203492.6|203567.5|203477.5|17
1732182670000|2024-11-21 09:51:10|203578.9|203488.9|203571.5|203481.5|203578.9|203488.9|203571.5|203481.5|7
1732182680000|2024-11-21 09:51:20|203569.7|203479.7|203569.4|203479.4|203570.6|203480.6|203569.4|203479.4|12
1732182690000|2024-11-21 09:51:30|203569.7|203479.7|203573.7|203483.7|203578.4|203488.4|203567.7|203477.7|19
1732182700000|2024-11-21 09:51:40|203573.6|203483.6|203522.6|203432.6|203574.7|203484.7|203521.8|203431.8|27
1732182710000|2024-11-21 09:51:50|203525.6|203435.6|203516.6|203426.6|203527.7|203437.7|203516.3|203426.3|21
1732182720000|2024-11-21 09:52:00|203523.7|203433.7|203502.4|203412.4|203528.8|203438.8|203502.4|203412.4|20
1732182730000|2024-11-21 09:52:10|203508.9|203418.9|203529.2|203439.2|203529.2|203439.2|203508.9|203418.9|14
1732182740000|2024-11-21 09:52:20|203526.6|203436.6|203516.7|203426.7|203526.6|203436.6|203512.1|203422.1|17
1732182750000|2024-11-21 09:52:30|203516.3|203426.3|203506.2|203416.2|203517.2|203427.2|203485.7|203395.7|18
1732182760000|2024-11-21 09:52:40|203505.3|203415.3|203493.7|203403.7|203507.3|203417.3|203493.7|203403.7|18
1732182770000|2024-11-21 09:52:50|203503.5|203413.5|203506.9|203416.9|203511.3|203421.3|203493.4|203403.4|16
1732182780000|2024-11-21 09:53:00|203511.6|203421.6|203570.8|203480.8|203575.1|203485.1|203508|203418|28
1732182790000|2024-11-21 09:53:10|203570.9|203480.9|203539.3|203449.3|203570.9|203480.9|203524.9|203434.9|18
1732182800000|2024-11-21 09:53:20|203540.7|203450.7|203506.9|203416.9|203540.7|203450.7|203501.6|203411.6|24
1732182810000|2024-11-21 09:53:30|203502.2|203412.2|203498|203408|203504.1|203414.1|203486.3|203396.3|23
1732182820000|2024-11-21 09:53:40|203497.1|203407.1|203457.4|203367.4|203502.7|203412.7|203445.5|203355.5|19
1732182830000|2024-11-21 09:53:50|203457.6|203367.6|203469.7|203379.7|203477.5|203387.5|203457.6|203367.6|10
1732182840000|2024-11-21 09:54:00|203465.2|203375.2|203468.4|203378.4|203468.4|203378.4|203445.7|203355.7|16
1732182850000|2024-11-21 09:54:10|203465.5|203375.5|203477|203387|203478.7|203388.7|203465|203375|15
1732182860000|2024-11-21 09:54:20|203483.3|203393.3|203479.5|203389.5|203483.3|203393.3|203478.6|203388.6|8
1732182870000|2024-11-21 09:54:30|203475.8|203385.8|203483.5|203393.5|203487.7|203397.7|203450.5|203360.5|16
1732182880000|2024-11-21 09:54:40|203479.7|203389.7|203488.6|203398.6|203488.6|203398.6|203477.8|203387.8|15
1732182890000|2024-11-21 09:54:50|203488.1|203398.1|203479.3|203389.3|203490.8|203400.8|203479.3|203389.3|11
1732182900000|2024-11-21 09:55:00|203486.7|203396.7|203486.7|203396.7|203486.7|203396.7|203483.1|203393.1|17
1732182910000|2024-11-21 09:55:10|203483.8|203393.8|203475.1|203385.1|203488.1|203398.1|203471|203381|20
1732182920000|2024-11-21 09:55:20|203476.8|203386.8|203474.7|203384.7|203476.8|203386.8|203471.5|203381.5|13
1732182930000|2024-11-21 09:55:30|203474.9|203384.9|203490.8|203400.8|203491.2|203401.2|203469.8|203379.8|17
1732182940000|2024-11-21 09:55:40|203491.1|203401.1|203488.4|203398.4|203498.6|203408.6|203482.6|203392.6|28
1732182950000|2024-11-21 09:55:50|203488.6|203398.6|203479.8|203389.8|203488.6|203398.6|203476.1|203386.1|11
1732182960000|2024-11-21 09:56:00|203480.8|203390.8|203488.3|203398.3|203488.3|203398.3|203477.3|203387.3|12
1732182970000|2024-11-21 09:56:10|203490.5|203400.5|203487.9|203397.9|203490.5|203400.5|203487.3|203397.3|14
1732182980000|2024-11-21 09:56:20|203487.7|203397.7|203458.1|203368.1|203487.9|203397.9|203443.6|203353.6|18
1732182990000|2024-11-21 09:56:30|203450.9|203360.9|203438.7|203348.7|203458.1|203368.1|203438.6|203348.6|22
1732183000000|2024-11-21 09:56:40|203438.6|203348.6|203455.4|203365.4|203461.4|203371.4|203438.6|203348.6|24
1732183010000|2024-11-21 09:56:50|203454.9|203364.9|203487.6|203397.6|203499|203409|203454.9|203364.9|20
1732183020000|2024-11-21 09:57:00|203487.1|203397.1|203498.9|203408.9|203501.2|203411.2|203487.1|203397.1|21
1732183030000|2024-11-21 09:57:10|203494.9|203404.9|203492.9|203402.9|203494.9|203404.9|203478.1|203388.1|16
1732183040000|2024-11-21 09:57:20|203499.3|203409.3|203556.7|203466.7|203556.7|203466.7|203498.7|203408.7|14
1732183050000|2024-11-21 09:57:30|203547.4|203457.4|203519.6|203429.6|203548.1|203458.1|203488.2|203398.2|24
1732183060000|2024-11-21 09:57:40|203516.2|203426.2|203513.7|203423.7|203523.8|203433.8|203513.7|203423.7|23
1732183070000|2024-11-21 09:57:50|203514.5|203424.5|203527|203437|203540|203450|203514.5|203424.5|17
1732183080000|2024-11-21 09:58:00|203527.5|203437.5|203529.7|203439.7|203529.7|203439.7|203527|203437|3
1732183090000|2024-11-21 09:58:10|203533.8|203443.8|203557.7|203467.7|203585.8|203495.8|203529.2|203439.2|27
1732183100000|2024-11-21 09:58:20|203563|203473|203570.3|203480.3|203572|203482|203558.4|203468.4|27
1732183110000|2024-11-21 09:58:30|203568.3|203478.3|203566.5|203476.5|203569.7|203479.7|203556.9|203466.9|28
1732183120000|2024-11-21 09:58:40|203569.3|203479.3|203530.9|203440.9|203572.4|203482.4|203525.3|203435.3|34
1732183130000|2024-11-21 09:58:50|203526.2|203436.2|203504.4|203414.4|203526.2|203436.2|203502.2|203412.2|31
1732183140000|2024-11-21 09:59:00|203503.6|203413.6|203511.1|203421.1|203520.6|203430.6|203502.3|203412.3|27
1732183150000|2024-11-21 09:59:10|203518.8|203428.8|203520.5|203430.5|203533.3|203443.3|203448|203394.9|26
1732183160000|2024-11-21 09:59:20|203518.5|203428.5|203520.3|203430.3|203523.2|203433.2|203515|203425|22
1732183170000|2024-11-21 09:59:30|203520.8|203430.8|203543.7|203453.7|203549.5|203459.5|203519.2|203429.2|23
1732183180000|2024-11-21 09:59:40|203543.9|203453.9|203595.3|203505.3|203604.2|203514.2|203543.9|203453.9|22
1732183190000|2024-11-21 09:59:50|203595.1|203505.1|203597.8|203507.8|203599.8|203509.8|203593.1|203503.1|30
1732183200000|2024-11-21 10:00:00|203598.8|203508.8|203634.9|203544.9|203634.9|203544.9|203583.4|203493.4|15
1732183210000|2024-11-21 10:00:10|203631.1|203541.1|203624.8|203534.8|203631.1|203541.1|203621.5|203531.5|6
1732183220000|2024-11-21 10:00:20|203626|203536|203635.3|203545.3|203655.1|203565.1|203624.8|203534.8|18
1732183230000|2024-11-21 10:00:30|203636.3|203546.3|203646.7|203556.7|203652.2|203562.2|203621.7|203531.7|19
1732183240000|2024-11-21 10:00:40|203646.9|203556.9|203654.3|203564.3|203654.3|203564.3|203639.5|203549.5|23
1732183250000|2024-11-21 10:00:50|203654.5|203564.5|203650.7|203560.7|203655|203565|203645.2|203555.2|13
1732183260000|2024-11-21 10:01:00|203650.6|203560.6|203647.2|203557.2|203650.6|203560.6|203641.1|203551.1|14
1732183270000|2024-11-21 10:01:10|203648.8|203558.8|203623.7|203533.7|203648.8|203558.8|203622.1|203532.1|29
1732183280000|2024-11-21 10:01:20|203626.3|203536.3|203626.6|203536.6|203627.1|203537.1|203626.1|203536.1|11
1732183290000|2024-11-21 10:01:30|203626.8|203536.8|203636.3|203546.3|203643.3|203553.3|203626.8|203536.8|22
1732183300000|2024-11-21 10:01:40|203636.6|203546.6|203635.4|203545.4|203642.5|203552.5|203633.4|203543.4|26
1732183310000|2024-11-21 10:01:50|203635|203545|203664.2|203574.2|203666.2|203576.2|203635|203545|17
1732183320000|2024-11-21 10:02:00|203667.6|203577.6|203630.8|203540.8|203681.6|203591.6|203630.8|203540.8|29
1732183330000|2024-11-21 10:02:10|203618.4|203528.4|203602.7|203512.7|203638.2|203548.2|203601.2|203511.2|18
1732183340000|2024-11-21 10:02:20|203598|203508|203577.8|203487.8|203604.8|203514.8|203568.3|203478.3|21
1732183350000|2024-11-21 10:02:30|203583.5|203493.5|203559.2|203469.2|203583.5|203493.5|203559.2|203469.2|12
1732183360000|2024-11-21 10:02:40|203557.5|203467.5|203510.7|203420.7|203558.8|203468.8|203496.4|203406.4|26
1732183370000|2024-11-21 10:02:50|203510.9|203420.9|203506.1|203416.1|203511.5|203421.5|203488.8|203398.8|20
1732183380000|2024-11-21 10:03:00|203495.2|203405.2|203500|203410|203504.1|203414.1|203483.3|203393.3|17
1732183390000|2024-11-21 10:03:10|203499.8|203409.8|203498.4|203408.4|203499.8|203409.8|203493.6|203403.6|32
1732183400000|2024-11-21 10:03:20|203498.6|203408.6|203453.9|203363.9|203498.6|203408.6|203453.6|203363.6|26
1732183410000|2024-11-21 10:03:30|203455.6|203365.6|203453.3|203363.3|203455.6|203365.6|203451|203361|20
1732183420000|2024-11-21 10:03:40|203452.6|203362.6|203457.7|203367.7|203465.9|203375.9|203452.6|203362.6|16
1732183430000|2024-11-21 10:03:50|203455.3|203365.3|203456.2|203366.2|203462.1|203372.1|203455.3|203365.3|8
1732183440000|2024-11-21 10:04:00|203455.9|203365.9|203498.5|203408.5|203501.5|203419.3|203455.9|203365.9|12
1732183450000|2024-11-21 10:04:10|203501.4|203411.4|203498.4|203408.4|203501.4|203411.4|203495.4|203405.4|11
1732183460000|2024-11-21 10:04:20|203498.1|203408.1|203480.2|203390.2|203498.1|203408.1|203480.2|203390.2|5
1732183470000|2024-11-21 10:04:30|203485.4|203395.4|203497.3|203407.3|203506.1|203416.1|203481.2|203391.2|17
1732183480000|2024-11-21 10:04:40|203503.1|203413.1|203499.7|203409.7|203504.4|203414.4|203499.5|203409.5|12
1732183490000|2024-11-21 10:04:50|203500|203410|203496|203406|203500.3|203410.3|203496|203406|6
1732183500000|2024-11-21 10:05:00|203496.8|203406.8|203494.8|203404.8|203500.4|203410.4|203487.3|203397.3|13
1732183510000|2024-11-21 10:05:10|203487.8|203397.8|203469.7|203379.7|203488.3|203398.3|203469.7|203379.7|8
1732183520000|2024-11-21 10:05:20|203469.4|203379.4|203466.5|203376.5|203469.4|203379.4|203461.8|203371.8|16
1732183530000|2024-11-21 10:05:30|203466.4|203376.4|203431.9|203341.9|203466.6|203376.6|203427.9|203337.9|19
1732183540000|2024-11-21 10:05:40|203435.2|203345.2|203461.7|203371.7|203461.7|203371.7|203431.8|203341.8|13
1732183550000|2024-11-21 10:05:50|203461.2|203371.2|203463.2|203373.2|203466.4|203376.4|203455.1|203365.1|20
1732183560000|2024-11-21 10:06:00|203460.1|203370.1|203468|203378|203471.3|203381.3|203459.1|203369.1|23
1732183570000|2024-11-21 10:06:10|203471.1|203381.1|203453.3|203363.3|203485|203395|203446.3|203356.3|15
1732183580000|2024-11-21 10:06:20|203457.7|203367.7|203453.4|203363.4|203457.7|203367.7|203453.1|203363.1|6
1732183590000|2024-11-21 10:06:30|203453.6|203363.6|203451|203361|203457.4|203367.4|203451|203361|7
1732183600000|2024-11-21 10:06:40|203452|203362|203452|203362|203452.2|203362.2|203451.7|203361.7|6
1732183610000|2024-11-21 10:06:50|203451.7|203361.7|203439.4|203349.4|203452.2|203362.2|203432.3|203342.3|20
1732183620000|2024-11-21 10:07:00|203439.5|203349.5|203441.1|203351.1|203445.1|203355.1|203433|203343|22
1732183630000|2024-11-21 10:07:10|203440.5|203350.5|203429.4|203339.4|203456.8|203366.8|203424.6|203334.6|13
1732183640000|2024-11-21 10:07:20|203429.2|203339.2|203432.2|203342.2|203432.2|203342.2|203428.9|203338.9|3
1732183650000|2024-11-21 10:07:30|203429.4|203339.4|203423|203333|203435.3|203345.3|203419.8|203329.8|15
1732183660000|2024-11-21 10:07:40|203422.3|203332.3|203384|203294|203422.3|203332.3|203381.7|203291.7|20
1732183670000|2024-11-21 10:07:50|203384.1|203294.1|203384.1|203294.1|203411.3|203321.3|203378.4|203288.4|22
1732183680000|2024-11-21 10:08:00|203380.7|203290.7|203392.1|203302.1|203399.3|203309.3|203377.7|203287.7|24
1732183690000|2024-11-21 10:08:10|203392|203302|203418.1|203328.1|203418.1|203328.1|203392|203302|19
1732183700000|2024-11-21 10:08:20|203417.4|203327.4|203418.2|203328.2|203418.2|203328.2|203417.4|203327.4|6
1732183710000|2024-11-21 10:08:30|203418.7|203328.7|203418.2|203328.2|203418.9|203328.9|203417.9|203327.9|6
1732183720000|2024-11-21 10:08:40|203418.6|203328.6|203417|203327|203419.2|203329.2|203417|203327|8
1732183730000|2024-11-21 10:08:50|203418.5|203328.5|203419|203329|203419|203329|203417|203327|11
1732183740000|2024-11-21 10:09:00|203419.5|203329.5|203417|203327|203421.5|203331.5|203417|203327|6
1732183750000|2024-11-21 10:09:10|203414.5|203324.5|203376.7|203286.7|203415.5|203325.5|203365.7|203275.7|12
1732183760000|2024-11-21 10:09:20|203374.4|203284.4|203374.4|203284.4|203376.6|203286.6|203373.4|203283.4|29
1732183770000|2024-11-21 10:09:30|203374.2|203284.2|203366.7|203276.7|203375.1|203285.1|203356.7|203266.7|29
1732183780000|2024-11-21 10:09:40|203361.7|203271.7|203361.6|203271.6|203366.4|203276.4|203348.6|203258.6|28
1732183790000|2024-11-21 10:09:50|203361.8|203271.8|203355.1|203265.1|203366.5|203276.5|203350.8|203260.8|22
1732183800000|2024-11-21 10:10:00|203355.4|203265.4|203365.5|203275.5|203365.5|203275.5|203350.8|203260.8|14
1732183810000|2024-11-21 10:10:10|203377.5|203287.5|203383|203293|203391.2|203301.2|203372.8|203282.8|19
1732183820000|2024-11-21 10:10:20|203391.9|203301.9|203412.7|203322.7|203413.2|203323.2|203391.9|203301.9|7
1732183830000|2024-11-21 10:10:30|203408.9|203318.9|203380|203290|203408.9|203318.9|203375.3|203285.3|10
1732183840000|2024-11-21 10:10:40|203380.5|203290.5|203404.1|203314.1|203411.9|203321.9|203380.5|203290.5|17
1732183850000|2024-11-21 10:10:50|203404.9|203314.9|203415.5|203325.5|203415.8|203325.8|203404.9|203314.9|16
1732183860000|2024-11-21 10:11:00|203416.8|203326.8|203447.1|203357.1|203455.7|203365.7|203416|203326|20
1732183870000|2024-11-21 10:11:10|203450.9|203360.9|203458.9|203368.9|203482.1|203392.1|203446.8|203356.8|23
1732183880000|2024-11-21 10:11:20|203453.4|203363.4|203454.3|203364.3|203463.4|203373.4|203450.4|203360.4|25
1732183890000|2024-11-21 10:11:30|203447.5|203357.5|203437.4|203347.4|203456.7|203366.7|203434.3|203344.3|28
1732183900000|2024-11-21 10:11:40|203436.9|203346.9|203438|203348|203441.7|203351.7|203426.6|203336.6|20
1732183910000|2024-11-21 10:11:50|203438.7|203348.7|203437.5|203347.5|203441.4|203351.4|203434.2|203344.2|18
1732183920000|2024-11-21 10:12:00|203438|203348|203442.4|203352.4|203446.5|203356.5|203432.1|203342.1|17
1732183930000|2024-11-21 10:12:10|203446.2|203356.2|203450.7|203360.7|203460.8|203370.8|203443.2|203353.2|11
1732183940000|2024-11-21 10:12:20|203456.3|203366.3|203483.3|203393.3|203494.7|203404.7|203455.9|203365.9|21
1732183950000|2024-11-21 10:12:30|203486.7|203396.7|203461.2|203371.2|203486.9|203396.9|203455.4|203365.4|17
1732183960000|2024-11-21 10:12:40|203453.8|203363.8|203454.5|203364.5|203458.7|203368.7|203448.5|203358.5|9
1732183970000|2024-11-21 10:12:50|203453.3|203363.3|203457.8|203367.8|203457.8|203367.8|203452|203362|3
1732183980000|2024-11-21 10:13:00|203457.6|203367.6|203454.9|203364.9|203474.7|203384.7|203450.7|203360.7|17
1732183990000|2024-11-21 10:13:10|203454.7|203364.7|203455|203365|203457.9|203367.9|203454.7|203364.7|7
1732184000000|2024-11-21 10:13:20|203455.2|203365.2|203450.7|203360.7|203455.9|203365.9|203436.9|203346.9|5
1732184010000|2024-11-21 10:13:30|203457.4|203367.4|203435.5|203345.5|203470.3|203380.3|203435.5|203345.5|19
1732184020000|2024-11-21 10:13:40|203438.9|203348.9|203442.9|203352.9|203446.6|203356.6|203426.9|203336.9|17
1732184030000|2024-11-21 10:13:50|203449.4|203359.4|203437.3|203347.3|203449.4|203359.4|203434|203344|3
1732184040000|2024-11-21 10:14:00|203438.7|203348.7|203441.4|203351.4|203442.9|203352.9|203435.8|203345.8|15
1732184050000|2024-11-21 10:14:10|203444.5|203354.5|203420.5|203330.5|203447.6|203357.6|203412.7|203322.7|14
1732184060000|2024-11-21 10:14:20|203417.3|203327.3|203417.5|203327.5|203421|203331|203410.9|203320.9|9
1732184070000|2024-11-21 10:14:30|203416.6|203326.6|203417.1|203327.1|203417.1|203327.1|203416.6|203326.6|2
1732184080000|2024-11-21 10:14:40|203416.6|203326.6|203416.6|203326.6|203416.6|203326.6|203416.6|203326.6|1
1732184090000|2024-11-21 10:14:50|203416.3|203326.3|203400.1|203310.1|203420.9|203344.1|203382.2|203292.2|15
1732184100000|2024-11-21 10:15:00|203400.3|203310.3|203402.5|203312.5|203406.9|203316.9|203387.8|203297.8|13
1732184110000|2024-11-21 10:15:10|203392.6|203302.6|203393.4|203303.4|203403.1|203313.1|203391.3|203301.3|26
1732184120000|2024-11-21 10:15:20|203391.1|203301.1|203374.1|203284.1|203396.5|203306.5|203373|203283|20
1732184130000|2024-11-21 10:15:30|203379.3|203289.3|203371.1|203281.1|203380.9|203290.9|203358.6|203268.6|28
1732184140000|2024-11-21 10:15:40|203372.3|203282.3|203334.9|203244.9|203376.9|203286.9|203333.6|203243.6|28
1732184150000|2024-11-21 10:15:50|203335.6|203245.6|203337.9|203247.9|203347.9|203257.9|203335.6|203245.6|8
1732184160000|2024-11-21 10:16:00|203337.6|203247.6|203335.7|203245.7|203339.8|203249.8|203333.5|203243.5|10
1732184170000|2024-11-21 10:16:10|203335.6|203245.6|203363.8|203273.8|203363.8|203273.8|203335.6|203245.6|17
1732184180000|2024-11-21 10:16:20|203366.7|203276.7|203397.1|203307.1|203397.1|203307.1|203366.7|203276.7|20
1732184190000|2024-11-21 10:16:30|203390.4|203300.4|203399.4|203309.4|203403.6|203313.6|203385.6|203295.6|18
1732184200000|2024-11-21 10:16:40|203389.6|203299.6|203397.3|203307.3|203397.7|203307.7|203386.7|203296.7|23
1732184210000|2024-11-21 10:16:50|203392.1|203302.1|203396.3|203306.3|203397|203307|203391.9|203301.9|19
1732184220000|2024-11-21 10:17:00|203396.1|203306.1|203401.8|203311.8|203416.5|203326.5|203389.3|203299.3|34
1732184230000|2024-11-21 10:17:10|203409.1|203319.1|203400.2|203310.2|203409.1|203319.1|203393.1|203303.1|25
1732184240000|2024-11-21 10:17:20|203399|203309|203402.9|203312.9|203403.2|203313.2|203395.8|203305.8|21
1732184250000|2024-11-21 10:17:30|203403|203313|203404.7|203314.7|203404.7|203314.7|203398.1|203308.1|18
1732184260000|2024-11-21 10:17:40|203401.4|203311.4|203404.7|203314.7|203404.7|203314.7|203397.7|203307.7|17
1732184270000|2024-11-21 10:17:50|203399.3|203309.3|203392.5|203302.5|203403.4|203313.4|203379.7|203289.7|25
1732184280000|2024-11-21 10:18:00|203389.7|203299.7|203388.3|203298.3|203396.2|203306.2|203385|203295|28
1732184290000|2024-11-21 10:18:10|203393.4|203303.4|203466.8|203376.8|203481.1|203391.1|203387.7|203297.7|22
1732184300000|2024-11-21 10:18:20|203462.8|203372.8|203453.9|203363.9|203462.8|203372.8|203450.1|203360.1|23
1732184310000|2024-11-21 10:18:30|203454|203364|203460.1|203370.1|203469.1|203379.1|203453.5|203363.5|18
1732184320000|2024-11-21 10:18:40|203458.6|203368.6|203458.3|203368.3|203458.7|203368.7|203458.3|203368.3|8
1732184330000|2024-11-21 10:18:50|203458.5|203368.5|203463.3|203373.3|203463.4|203373.4|203457|203367|9
1732184340000|2024-11-21 10:19:00|203463.6|203373.6|203461.2|203371.2|203472.3|203382.3|203458.6|203368.6|17
1732184350000|2024-11-21 10:19:10|203457.6|203367.6|203456.4|203366.4|203457.6|203367.6|203451.5|203361.5|16
1732184360000|2024-11-21 10:19:20|203456.6|203366.6|203455.3|203365.3|203456.6|203366.6|203455.1|203365.1|9
1732184370000|2024-11-21 10:19:30|203454.6|203364.6|203437.5|203347.5|203454.6|203364.6|203428.4|203338.4|17
1732184380000|2024-11-21 10:19:40|203434.5|203344.5|203437.1|203347.1|203439.1|203349.1|203431|203341|19
1732184390000|2024-11-21 10:19:50|203439.4|203349.4|203439.6|203349.6|203449.5|203359.5|203437.1|203347.1|23
1732184400000|2024-11-21 10:20:00|203445.5|203355.5|203444.8|203354.8|203446|203356|203435.3|203345.3|18
1732184410000|2024-11-21 10:20:10|203445.5|203355.5|203410.7|203320.7|203445.5|203355.5|203407.5|203317.5|12
1732184420000|2024-11-21 10:20:20|203410.4|203320.4|203410.7|203320.7|203411.1|203321.1|203410.4|203320.4|5
1732184430000|2024-11-21 10:20:30|203417.2|203327.2|203428.5|203338.5|203444.3|203354.3|203417.2|203327.2|19
1732184440000|2024-11-21 10:20:40|203438.2|203348.2|203539.8|203449.8|203541.9|203451.9|203429.4|203339.4|22
1732184450000|2024-11-21 10:20:50|203539.7|203449.7|203546.9|203456.9|203551.3|203461.3|203537.9|203447.9|23
1732184460000|2024-11-21 10:21:00|203546.4|203456.4|203545.5|203455.5|203561.7|203471.7|203541|203451|27
1732184470000|2024-11-21 10:21:10|203546.3|203456.3|203572.1|203482.1|203583.5|203493.5|203546.3|203456.3|27
1732184480000|2024-11-21 10:21:20|203573.7|203483.7|203571.2|203481.2|203575.5|203485.5|203571.2|203481.2|25
1732184490000|2024-11-21 10:21:30|203570.7|203480.7|203574.6|203484.6|203576.9|203486.9|203558.6|203468.6|26
1732184500000|2024-11-21 10:21:40|203575.8|203485.8|203573.5|203483.5|203581.2|203491.2|203559.3|203469.3|30
1732184510000|2024-11-21 10:21:50|203577.8|203487.8|203574.5|203484.5|203579.4|203489.4|203571|203481|11
1732184520000|2024-11-21 10:22:00|203574.7|203484.7|203575|203485|203576.4|203486.4|203571.6|203481.6|15
1732184530000|2024-11-21 10:22:10|203576.5|203486.5|203577.5|203487.5|203582.7|203492.7|203573.1|203483.1|9
1732184540000|2024-11-21 10:22:20|203577.7|203487.7|203567.4|203477.4|203588.2|203498.2|203555.9|203465.9|23
1732184550000|2024-11-21 10:22:30|203573.1|203483.1|203575.2|203485.2|203576.9|203486.9|203564.3|203474.3|31
1732184560000|2024-11-21 10:22:40|203576.1|203486.1|203585.1|203495.1|203585.1|203495.1|203574.1|203484.1|13
1732184570000|2024-11-21 10:22:50|203588.6|203498.6|203614.2|203524.2|203625|203535|203579.6|203489.6|22
1732184580000|2024-11-21 10:23:00|203614.7|203524.7|203616.7|203526.7|203623.4|203533.4|203610.9|203520.9|25
1732184590000|2024-11-21 10:23:10|203624.9|203534.9|203615.7|203525.7|203634.2|203544.2|203613.7|203523.7|22
1732184600000|2024-11-21 10:23:20|203616.2|203526.2|203622.1|203532.1|203622.1|203532.1|203611.6|203521.6|22
1732184610000|2024-11-21 10:23:30|203621.6|203531.6|203618.3|203528.3|203621.6|203531.6|203617|203527|12
1732184620000|2024-11-21 10:23:40|203614.5|203524.5|203614.2|203524.2|203622.5|203532.5|203614.2|203524.2|15
1732184630000|2024-11-21 10:23:50|203616|203526|203614.2|203524.2|203618.5|203528.5|203612.5|203522.5|16
1732184640000|2024-11-21 10:24:00|203616.5|203526.5|203592.8|203502.8|203616.5|203526.5|203588.6|203498.6|18
1732184650000|2024-11-21 10:24:10|203593|203503|203588.9|203498.9|203593.9|203503.9|203579.1|203489.1|18
1732184660000|2024-11-21 10:24:20|203589.3|203499.3|203574.6|203484.6|203594.5|203504.5|203574.6|203484.6|12
1732184670000|2024-11-21 10:24:30|203577.8|203487.8|203583.4|203493.4|203586.7|203496.7|203577.8|203487.8|18
1732184680000|2024-11-21 10:24:40|203583.2|203493.2|203585.6|203495.6|203589.2|203499.2|203583.2|203493.2|14
1732184690000|2024-11-21 10:24:50|203589|203499|203589.5|203499.5|203589.5|203499.5|203585.6|203495.6|9
1732184700000|2024-11-21 10:25:00|203621.8|203531.8|203608.3|203518.3|203626.3|203536.3|203600.5|203510.5|27
1732184710000|2024-11-21 10:25:10|203608.1|203518.1|203621.5|203531.5|203621.8|203531.8|203608.1|203518.1|17
1732184720000|2024-11-21 10:25:20|203618.8|203528.8|203624.8|203534.8|203626|203536|203618.8|203528.8|8
1732184730000|2024-11-21 10:25:30|203625.5|203535.5|203639.4|203549.4|203639.7|203549.7|203625.5|203535.5|15
1732184740000|2024-11-21 10:25:40|203639.5|203549.5|203630.5|203540.5|203640.2|203550.2|203630.5|203540.5|22
1732184750000|2024-11-21 10:25:50|203629.1|203539.1|203626.7|203536.7|203639.7|203549.7|203617|203527|21
1732184760000|2024-11-21 10:26:00|203629.5|203539.5|203638.3|203548.3|203641.3|203551.3|203629.5|203539.5|19
1732184770000|2024-11-21 10:26:10|203638.6|203548.6|203678.3|203588.3|203684.7|203594.7|203635.6|203545.6|24
1732184780000|2024-11-21 10:26:20|203680.1|203590.1|203679.7|203589.7|203685.6|203595.6|203679|203589|14
1732184790000|2024-11-21 10:26:30|203679.9|203589.9|203683.9|203593.9|203688.8|203598.8|203679.9|203589.9|16
1732184800000|2024-11-21 10:26:40|203684.5|203594.5|203685.3|203595.3|203687.8|203597.8|203684.5|203594.5|13
1732184810000|2024-11-21 10:26:50|203688.2|203598.2|203652.2|203562.2|203688.2|203598.2|203648.2|203558.2|25
1732184820000|2024-11-21 10:27:00|203652|203562|203645.3|203555.3|203652|203562|203642.8|203552.8|10
1732184830000|2024-11-21 10:27:10|203645.2|203555.2|203642.3|203552.3|203645.2|203555.2|203642.3|203552.3|7
1732184840000|2024-11-21 10:27:20|203642.4|203552.4|203642.3|203552.3|203642.4|203552.4|203642.3|203552.3|4
1732184850000|2024-11-21 10:27:30|203642.4|203552.4|203640.5|203550.5|203645.3|203555.3|203639.5|203549.5|10
1732184860000|2024-11-21 10:27:40|203641|203551|203642.5|203552.5|203643.5|203553.5|203640.5|203550.5|8
1732184870000|2024-11-21 10:27:50|203646.4|203556.4|203702.8|203612.8|203708.7|203618.7|203646.4|203556.4|20
1732184880000|2024-11-21 10:28:00|203706.6|203616.6|203703.3|203613.3|203716.2|203626.2|203696.6|203606.6|18
1732184890000|2024-11-21 10:28:10|203703.5|203613.5|203700.7|203610.7|203703.5|203613.5|203700.2|203610.2|13
1732184900000|2024-11-21 10:28:20|203701.5|203611.5|203700.5|203610.5|203701.9|203611.9|203697.2|203607.2|9
1732184910000|2024-11-21 10:28:30|203700.8|203610.8|203702|203612|203702|203612|203700.8|203610.8|4
1732184920000|2024-11-21 10:28:40|203700.8|203610.8|203698.5|203608.5|203702|203612|203698.5|203608.5|7
1732184930000|2024-11-21 10:28:50|203699.5|203609.5|203706.3|203616.3|203706.6|203616.6|203699.2|203609.2|15
1732184940000|2024-11-21 10:29:00|203703.2|203613.2|203701.4|203611.4|203705.4|203615.4|203697.8|203607.8|15
1732184950000|2024-11-21 10:29:10|203699.9|203609.9|203680.3|203590.3|203699.9|203609.9|203674.4|203584.4|21
1732184960000|2024-11-21 10:29:20|203680.6|203590.6|203702.4|203612.4|203705.1|203615.1|203671.6|203581.6|7
1732184970000|2024-11-21 10:29:30|203703|203613|203705.8|203615.8|203706.6|203616.6|203703|203613|17
1732184980000|2024-11-21 10:29:40|203706.6|203616.6|203705.1|203615.1|203706.6|203616.6|203702.8|203612.8|22
1732184990000|2024-11-21 10:29:50|203704.1|203614.1|203707.8|203617.8|203707.8|203617.8|203704.1|203614.1|10
1732185000000|2024-11-21 10:30:00|203708|203618|203705.3|203615.3|203708|203618|203701.6|203611.6|14
1732185010000|2024-11-21 10:30:10|203705|203615|203703.7|203613.7|203707.2|203617.2|203628.2|203555.4|17
1732185020000|2024-11-21 10:30:20|203704.1|203614.1|203695.4|203605.4|203704.1|203614.1|203689.8|203599.8|21
1732185030000|2024-11-21 10:30:30|203695.2|203605.2|203678.1|203588.1|203695.4|203605.4|203655.3|203565.3|23
1732185040000|2024-11-21 10:30:40|203680.1|203590.1|203688.6|203598.6|203701|203611|203680.1|203590.1|23
1732185050000|2024-11-21 10:30:50|203688.4|203598.4|203684.1|203594.1|203690.8|203600.8|203677.8|203587.8|19
1732185060000|2024-11-21 10:31:00|203683.1|203593.1|203682.3|203592.3|203687.2|203597.2|203678.8|203588.8|27
1732185070000|2024-11-21 10:31:10|203685.4|203595.4|203675.1|203585.1|203685.4|203595.4|203674.9|203584.9|10
1732185080000|2024-11-21 10:31:20|203674.9|203584.9|203705.4|203615.4|203705.9|203615.9|203664|203574|14
1732185090000|2024-11-21 10:31:30|203705.6|203615.6|203701.9|203611.9|203706.6|203616.6|203700.8|203610.8|12
1732185100000|2024-11-21 10:31:40|203706|203616|203680.9|203590.9|203706|203616|203680.2|203590.2|18
1732185110000|2024-11-21 10:31:50|203681.6|203591.6|203675.8|203585.8|203681.9|203591.9|203674.8|203584.8|15
1732185120000|2024-11-21 10:32:00|203675.9|203585.9|203667|203577|203676.1|203586.1|203667|203577|12
1732185130000|2024-11-21 10:32:10|203666.7|203576.7|203660.2|203570.2|203670.9|203580.9|203659.7|203569.7|9
1732185140000|2024-11-21 10:32:20|203662.8|203572.8|203664.3|203574.3|203665.3|203575.3|203662.8|203572.8|4
1732185150000|2024-11-21 10:32:30|203663.3|203573.3|203664.3|203574.3|203664.3|203574.3|203663.3|203573.3|4
1732185160000|2024-11-21 10:32:40|203663|203573|203657.3|203567.3|203663.8|203573.8|203657.3|203567.3|9
1732185170000|2024-11-21 10:32:50|203657|203567|203633.6|203543.6|203662.7|203572.7|203633.6|203543.6|18
1732185180000|2024-11-21 10:33:00|203636.5|203546.5|203618|203528|203641.1|203551.1|203607.9|203517.9|21
1732185190000|2024-11-21 10:33:10|203617.8|203527.8|203618.1|203528.1|203618.1|203528.1|203617.8|203527.8|2
1732185200000|2024-11-21 10:33:20|203618.3|203528.3|203628|203538|203631.4|203541.4|203612|203522|10
1732185210000|2024-11-21 10:33:30|203625.4|203535.4|203630.2|203540.2|203630.2|203540.2|203624.2|203534.2|11
1732185220000|2024-11-21 10:33:40|203630.5|203540.5|203636.2|203546.2|203639.4|203549.4|203629.7|203539.7|17
1732185230000|2024-11-21 10:33:50|203634.7|203544.7|203634.9|203544.9|203635.4|203545.4|203631.6|203541.6|23
1732185240000|2024-11-21 10:34:00|203635.2|203545.2|203608.7|203518.7|203638.3|203548.3|203608.7|203518.7|20
1732185250000|2024-11-21 10:34:10|203615.5|203525.5|203618.7|203528.7|203623|203533|203615.5|203525.5|6
1732185260000|2024-11-21 10:34:20|203617.9|203527.9|203622.8|203532.8|203622.8|203532.8|203617.1|203527.1|9
1732185270000|2024-11-21 10:34:30|203619.4|203529.4|203619.8|203529.8|203622.8|203532.8|203619.4|203529.4|3
1732185280000|2024-11-21 10:34:40|203617.2|203527.2|203581.3|203491.3|203617.2|203527.2|203577.5|203487.5|14
1732185290000|2024-11-21 10:34:50|203581.6|203491.6|203581.3|203491.3|203581.6|203491.6|203581.3|203491.3|2
1732185300000|2024-11-21 10:35:00|203579.1|203489.1|203576.3|203486.3|203579.1|203489.1|203564|203474|20
1732185310000|2024-11-21 10:35:10|203575.5|203485.5|203573.2|203483.2|203575.5|203485.5|203529|203439|10
1732185320000|2024-11-21 10:35:20|203573.8|203483.8|203573|203483|203575.3|203485.3|203571.3|203481.3|17
1732185330000|2024-11-21 10:35:30|203574.4|203484.4|203574.7|203484.7|203575.3|203485.3|203574.4|203484.4|13
1732185340000|2024-11-21 10:35:40|203575.2|203485.2|203521.9|203431.9|203575.2|203485.2|203504.5|203430.5|22
1732185350000|2024-11-21 10:35:50|203521.8|203431.8|203515.9|203425.9|203522.1|203432.1|203514.6|203424.6|10
1732185360000|2024-11-21 10:36:00|203515.6|203425.6|203500.6|203410.6|203515.6|203425.6|203497.4|203407.4|24
1732185370000|2024-11-21 10:36:10|203499.8|203409.8|203474.2|203384.2|203499.8|203409.8|203474.2|203384.2|18
1732185380000|2024-11-21 10:36:20|203468.1|203378.1|203469.8|203379.8|203475.7|203385.7|203467.9|203377.9|23
1732185390000|2024-11-21 10:36:30|203470|203380|203471.4|203381.4|203471.9|203381.9|203469.8|203379.8|13
1732185400000|2024-11-21 10:36:40|203471.7|203381.7|203479.2|203389.2|203479.5|203389.5|203471.4|203381.4|10
1732185410000|2024-11-21 10:36:50|203479.4|203389.4|203470.7|203380.7|203479.4|203389.4|203470.3|203380.3|13
1732185420000|2024-11-21 10:37:00|203471.5|203381.5|203473.1|203383.1|203476|203386|203470.7|203380.7|12
1732185430000|2024-11-21 10:37:10|203484.3|203394.3|203454.8|203364.8|203484.3|203394.3|203453|203363|29
1732185440000|2024-11-21 10:37:20|203455.3|203365.3|203460.7|203370.7|203463.5|203373.5|203455.3|203365.3|18
1732185450000|2024-11-21 10:37:30|203461.4|203371.4|203441.4|203351.4|203462.1|203372.1|203436|203346|31
1732185460000|2024-11-21 10:37:40|203441.2|203351.2|203421.5|203331.5|203446.1|203356.1|203410.4|203320.4|29
1732185470000|2024-11-21 10:37:50|203419.1|203329.1|203419.5|203329.5|203419.5|203329.5|203400.8|203310.8|19
1732185480000|2024-11-21 10:38:00|203420|203330|203421.7|203331.7|203424.8|203334.8|203417.3|203327.3|14
1732185490000|2024-11-21 10:38:10|203421.8|203331.8|203422.6|203332.6|203423.8|203333.8|203418.1|203328.1|24
1732185500000|2024-11-21 10:38:20|203422.9|203332.9|203427.9|203337.9|203460.2|203370.2|203420.4|203330.4|19
1732185510000|2024-11-21 10:38:30|203423|203333|203428.1|203338.1|203428.8|203338.8|203413.8|203323.8|16
1732185520000|2024-11-21 10:38:40|203427.9|203337.9|203428.5|203338.5|203430.1|203340.1|203415|203325|21
1732185530000|2024-11-21 10:38:50|203417.5|203327.5|203424.4|203334.4|203428.6|203338.6|203417.5|203327.5|13
1732185540000|2024-11-21 10:39:00|203455.4|203365.4|203495.9|203405.9|203497.2|203407.2|203451.4|203361.4|25
1732185550000|2024-11-21 10:39:10|203496.1|203406.1|203456.4|203366.4|203496.2|203406.2|203456.4|203366.4|20
1732185560000|2024-11-21 10:39:20|203464.6|203374.6|203464.1|203374.1|203468.2|203378.2|203460.8|203370.8|8
1732185570000|2024-11-21 10:39:30|203463.6|203373.6|203462.8|203372.8|203470.7|203380.7|203457.4|203367.4|19
1732185580000|2024-11-21 10:39:40|203458.5|203368.5|203456|203366|203462.9|203372.9|203455.8|203365.8|10
1732185590000|2024-11-21 10:39:50|203463|203373|203464.8|203374.8|203469.2|203379.2|203463|203373|9
1732185600000|2024-11-21 10:40:00|203457.1|203367.1|203461.7|203371.7|203463.7|203373.7|203455.8|203365.8|7
1732185610000|2024-11-21 10:40:10|203457.6|203367.6|203457.9|203367.9|203476|203386|203455.3|203365.3|21
1732185620000|2024-11-21 10:40:20|203457.7|203367.7|203465|203375|203470.8|203380.8|203457.7|203367.7|17
1732185630000|2024-11-21 10:40:30|203464.9|203374.9|203467.4|203377.4|203475.9|203385.9|203464.9|203374.9|19
1732185640000|2024-11-21 10:40:40|203466.9|203376.9|203459.7|203369.7|203466.9|203376.9|203458.9|203368.9|9
1732185650000|2024-11-21 10:40:50|203459.4|203369.4|203459.4|203369.4|203460|203370|203459.4|203369.4|3
1732185660000|2024-11-21 10:41:00|203458.9|203368.9|203406.6|203316.6|203462.3|203372.3|203406.6|203316.6|15
1732185670000|2024-11-21 10:41:10|203405.2|203315.2|203404.1|203314.1|203421.3|203331.3|203403.1|203313.1|22
1732185680000|2024-11-21 10:41:20|203388.8|203298.8|203395.1|203305.1|203395.8|203305.8|203384.3|203294.3|18
1732185690000|2024-11-21 10:41:30|203395.3|203305.3|203395|203305|203395.7|203305.7|203394.5|203304.5|13
1732185700000|2024-11-21 10:41:40|203394.2|203304.2|203394.3|203304.3|203395.5|203305.5|203394.2|203304.2|17
1732185710000|2024-11-21 10:41:50|203394.6|203304.6|203370.2|203280.2|203410.5|203320.5|203367.9|203277.9|15
1732185720000|2024-11-21 10:42:00|203369.9|203279.9|203399.8|203309.8|203401.3|203311.3|203369.9|203279.9|25
1732185730000|2024-11-21 10:42:10|203399.9|203309.9|203400.3|203310.3|203401.1|203311.1|203390.7|203300.7|30
1732185740000|2024-11-21 10:42:20|203400.9|203310.9|203400.8|203310.8|203400.9|203310.9|203398.5|203308.5|22
1732185750000|2024-11-21 10:42:30|203400.6|203310.6|203396.8|203306.8|203401|203311|203394.3|203304.3|17
1732185760000|2024-11-21 10:42:40|203393.3|203303.3|203373.1|203283.1|203397.3|203307.3|203373.1|203283.1|16
1732185770000|2024-11-21 10:42:50|203372.9|203282.9|203372.6|203282.6|203378|203288|203371.6|203281.6|15
1732185780000|2024-11-21 10:43:00|203372.3|203282.3|203372.6|203282.6|203377.4|203287.4|203371.8|203281.8|8
1732185790000|2024-11-21 10:43:10|203375.9|203285.9|203380.6|203290.6|203388.5|203298.5|203373.6|203283.6|16
1732185800000|2024-11-21 10:43:20|203384.7|203294.7|203381.6|203291.6|203389.4|203299.4|203379|203289|26
1732185810000|2024-11-21 10:43:30|203387|203297|203403.1|203313.1|203405.3|203315.3|203373.5|203283.5|27
1732185820000|2024-11-21 10:43:40|203400.3|203310.3|203418.4|203328.4|203418.8|203328.8|203399.3|203309.3|20
1732185830000|2024-11-21 10:43:50|203418.9|203328.9|203418.7|203328.7|203418.9|203328.9|203418.2|203328.2|8
1732185840000|2024-11-21 10:44:00|203418.5|203328.5|203417.9|203327.9|203418.5|203328.5|203417.9|203327.9|3
1732185850000|2024-11-21 10:44:10|203418.2|203328.2|203417.9|203327.9|203419|203329|203411.1|203321.1|6
1732185860000|2024-11-21 10:44:20|203415|203325|203421.3|203331.3|203421.3|203331.3|203415|203325|8
1732185870000|2024-11-21 10:44:30|203423.1|203333.1|203422.8|203332.8|203424.3|203334.3|203420.3|203330.3|12
1732185880000|2024-11-21 10:44:40|203423.5|203333.5|203418.9|203328.9|203423.5|203333.5|203414.9|203324.9|7
1732185890000|2024-11-21 10:44:50|203418.4|203328.4|203421.9|203331.9|203423.7|203333.7|203418.4|203328.4|9
1732185900000|2024-11-21 10:45:00|203423.4|203333.4|203429|203339|203429.5|203339.5|203422.4|203332.4|15
1732185910000|2024-11-21 10:45:10|203421.6|203331.6|203425|203335|203435.2|203345.2|203421.3|203331.3|11
1732185920000|2024-11-21 10:45:20|203424.5|203334.5|203487|203397|203496.4|203406.4|203424.5|203334.5|22
1732185930000|2024-11-21 10:45:30|203486.5|203396.5|203492.9|203402.9|203502.5|203412.5|203484|203394|20
1732185940000|2024-11-21 10:45:40|203501.5|203411.5|203496.2|203406.2|203501.5|203411.5|203495.1|203405.1|15
1732185950000|2024-11-21 10:45:50|203501.6|203411.6|203511.1|203421.1|203517.4|203427.4|203496.9|203406.9|17
1732185960000|2024-11-21 10:46:00|203512.3|203422.3|203517.6|203427.6|203517.6|203427.6|203511.9|203421.9|9
1732185970000|2024-11-21 10:46:10|203523.1|203433.1|203563.2|203473.2|203566.2|203476.2|203518.4|203428.4|13
1732185980000|2024-11-21 10:46:20|203564.4|203474.4|203568.3|203478.3|203568.3|203478.3|203558.2|203468.2|17
1732185990000|2024-11-21 10:46:30|203568.6|203478.6|203572.8|203482.8|203574.8|203484.8|203568.6|203478.6|11
1732186000000|2024-11-21 10:46:40|203573.3|203483.3|203541.8|203451.8|203575|203485|203541.8|203451.8|27
1732186010000|2024-11-21 10:46:50|203545.5|203455.5|203541.1|203451.1|203545.5|203455.5|203535.9|203445.9|16
1732186020000|2024-11-21 10:47:00|203541.3|203451.3|203547.2|203457.2|203547.4|203457.4|203540.8|203450.8|7
1732186030000|2024-11-21 10:47:10|203546.9|203456.9|203547.4|203457.4|203547.4|203457.4|203546.7|203456.7|6
1732186040000|2024-11-21 10:47:20|203547.2|203457.2|203548.1|203458.1|203548.6|203458.6|203542.3|203452.3|9
1732186050000|2024-11-21 10:47:30|203548.3|203458.3|203548.6|203458.6|203548.6|203458.6|203548.3|203458.3|2
1732186060000|2024-11-21 10:47:40|203548.8|203458.8|203586.6|203496.6|203586.6|203496.6|203548.8|203458.8|7
1732186070000|2024-11-21 10:47:50|203586.9|203496.9|203579.2|203489.2|203586.9|203496.9|203578.6|203488.6|7
1732186080000|2024-11-21 10:48:00|203579|203489|203578.8|203488.8|203579.2|203489.2|203577.9|203487.9|7
1732186090000|2024-11-21 10:48:10|203578.5|203488.5|203579.8|203489.8|203584.4|203494.4|203578.5|203488.5|11
1732186100000|2024-11-21 10:48:20|203580.1|203490.1|203579.8|203489.8|203580.1|203490.1|203579.2|203489.2|6
1732186110000|2024-11-21 10:48:30|203579.3|203489.3|203577.4|203487.4|203579.8|203489.8|203568.9|203478.9|9
1732186120000|2024-11-21 10:48:40|203577.2|203487.2|203577.8|203487.8|203587.5|203497.5|203577.2|203487.2|11
1732186130000|2024-11-21 10:48:50|203574.9|203484.9|203590.3|203500.3|203591.6|203501.6|203574.9|203484.9|9
1732186140000|2024-11-21 10:49:00|203590.6|203500.6|203588.4|203498.4|203592.1|203502.1|203588.2|203498.2|9
1732186150000|2024-11-21 10:49:10|203587.4|203497.4|203602.3|203512.3|203602.5|203512.5|203587.4|203497.4|10
1732186160000|2024-11-21 10:49:20|203603.5|203513.5|203600.2|203550.2|203603.5|203551.4|203593.7|203513|10
1732186170000|2024-11-21 10:49:30|203604.7|203554.7|203664|203574|203671|203592.1|203604.7|203554.7|17
1732186180000|2024-11-21 10:49:40|203661|203571|203640.8|203550.8|203661|203571|203636.2|203546.2|13
1732186190000|2024-11-21 10:49:50|203640.6|203550.6|203631.2|203541.2|203640.6|203550.6|203629.3|203539.3|27
1732186200000|2024-11-21 10:50:00|203628.7|203538.7|203630.1|203540.1|203631|203541|203628.7|203538.7|16
1732186210000|2024-11-21 10:50:10|203630.3|203540.3|203618.6|203528.6|203630.3|203540.3|203603.6|203513.6|17
1732186220000|2024-11-21 10:50:20|203619|203529|203616.1|203526.1|203619|203529|203601.3|203511.3|11
1732186230000|2024-11-21 10:50:30|203613.5|203523.5|203613|203523|203613.5|203523.5|203613|203523|6
1732186240000|2024-11-21 10:50:40|203613.5|203523.5|203602.4|203512.4|203615.7|203525.7|203602.1|203512.1|11
1732186250000|2024-11-21 10:50:50|203602.3|203512.3|203606.7|203516.7|203606.7|203516.7|203602.3|203512.3|14
1732186260000|2024-11-21 10:51:00|203606.4|203516.4|203580.6|203490.6|203608.9|203518.9|203580.3|203490.3|24
1732186270000|2024-11-21 10:51:10|203585|203495|203580.7|203490.7|203585|203495|203579.4|203489.4|15
1732186280000|2024-11-21 10:51:20|203580.9|203490.9|203580.9|203490.9|203580.9|203490.9|203580.7|203490.7|3
1732186290000|2024-11-21 10:51:30|203581.4|203491.4|203615.6|203525.6|203618.4|203528.4|203569.6|203479.6|13
1732186300000|2024-11-21 10:51:40|203615.5|203525.5|203610.8|203520.8|203616.1|203526.1|203608.2|203518.2|19
1732186310000|2024-11-21 10:51:50|203610.5|203520.5|203615.2|203525.2|203615.5|203525.5|203607.2|203517.2|30
1732186320000|2024-11-21 10:52:00|203615.5|203525.5|203611.5|203521.5|203617|203527|203608.5|203518.5|26
1732186330000|2024-11-21 10:52:10|203611.8|203521.8|203612|203522|203612|203522|203610.3|203520.3|22
1732186340000|2024-11-21 10:52:20|203611.8|203521.8|203599|203509|203614.9|203524.9|203594.6|203504.6|17
1732186350000|2024-11-21 10:52:30|203598.8|203508.8|203599.8|203509.8|203599.8|203509.8|203597.3|203507.3|15
1732186360000|2024-11-21 10:52:40|203594.7|203504.7|203581.2|203491.2|203594.7|203504.7|203577|203487|9
1732186370000|2024-11-21 10:52:50|203580.4|203490.4|203581.5|203491.5|203581.7|203491.7|203580.4|203490.4|4
1732186380000|2024-11-21 10:53:00|203581.2|203491.2|203583.4|203493.4|203583.8|203493.8|203580.4|203490.4|10
1732186390000|2024-11-21 10:53:10|203583.8|203493.8|203582.6|203492.6|203583.8|203493.8|203582.6|203492.6|6
1732186400000|2024-11-21 10:53:20|203583.4|203493.4|203585.6|203495.6|203585.6|203495.6|203579.8|203489.8|8
1732186410000|2024-11-21 10:53:30|203586|203496|203586.4|203496.4|203587|203497|203585.5|203495.5|7
1732186420000|2024-11-21 10:53:40|203586.1|203496.1|203602.1|203512.1|203605.7|203515.7|203585.9|203495.9|11
1732186430000|2024-11-21 10:53:50|203602.6|203512.6|203597.7|203507.7|203602.6|203512.6|203596.8|203506.8|21
1732186440000|2024-11-21 10:54:00|203597.5|203507.5|203583.4|203493.4|203599.5|203509.5|203580.2|203490.2|18
1732186450000|2024-11-21 10:54:10|203583.5|203493.5|203582.7|203492.7|203588.7|203498.7|203582.7|203492.7|10
1732186460000|2024-11-21 10:54:20|203583.4|203493.4|203582.3|203492.3|203583.4|203493.4|203582.3|203492.3|4
1732186470000|2024-11-21 10:54:30|203582.7|203492.7|203580.1|203490.1|203583.4|203493.4|203573.4|203483.4|10
1732186480000|2024-11-21 10:54:40|203580.6|203490.6|203576|203486|203580.6|203490.6|203575.3|203485.3|10
1732186490000|2024-11-21 10:54:50|203577.4|203487.4|203582|203492|203587.1|203497.1|203560.5|203470.5|15
1732186500000|2024-11-21 10:55:00|203582.7|203492.7|203624.7|203534.7|203629.7|203539.7|203582.7|203492.7|15
1732186510000|2024-11-21 10:55:10|203625.7|203535.7|203624.1|203534.1|203625.7|203535.7|203622.4|203532.4|14
1732186520000|2024-11-21 10:55:20|203626.1|203536.1|203628.5|203538.5|203630.2|203540.2|203625.9|203535.9|8
1732186530000|2024-11-21 10:55:30|203624.4|203534.4|203627.4|203537.4|203632.3|203542.3|203623.8|203533.8|14
1732186540000|2024-11-21 10:55:40|203628.7|203538.7|203633.5|203543.5|203637.2|203547.2|203628.1|203538.1|11
1732186550000|2024-11-21 10:55:50|203633|203543|203584|203494|203633|203543|203584|203494|17
1732186560000|2024-11-21 10:56:00|203584.3|203494.3|203579.1|203489.1|203584.3|203494.3|203573.4|203483.4|16
1732186570000|2024-11-21 10:56:10|203578.6|203488.6|203576.4|203486.4|203578.6|203488.6|203576.4|203486.4|9
1732186580000|2024-11-21 10:56:20|203576.9|203486.9|203575.3|203485.3|203577.4|203487.4|203575.3|203485.3|8
1732186590000|2024-11-21 10:56:30|203571.4|203481.4|203491.2|203401.2|203571.4|203481.4|203491.2|203401.2|28
1732186600000|2024-11-21 10:56:40|203506.8|203416.8|203519.8|203429.8|203519.8|203429.8|203504.6|203414.6|33
1732186610000|2024-11-21 10:56:50|203533.6|203443.6|203500.7|203410.7|203533.6|203443.6|203500.7|203410.7|25
1732186620000|2024-11-21 10:57:00|203500.6|203410.6|203500.6|203410.6|203500.6|203410.6|203500.6|203410.6|1
1732186630000|2024-11-21 10:57:10|203499.6|203409.6|203485.7|203395.7|203499.6|203409.6|203485.4|203395.4|6
1732186640000|2024-11-21 10:57:20|203482.5|203392.5|203485.8|203395.8|203485.8|203395.8|203482.5|203392.5|4
1732186650000|2024-11-21 10:57:30|203486|203396|203486.2|203396.2|203486.2|203396.2|203486|203396|4
1732186660000|2024-11-21 10:57:40|203483|203393|203483.1|203393.1|203485.2|203395.2|203480.6|203390.6|11
1732186670000|2024-11-21 10:57:50|203483.7|203393.7|203484|203394|203485.3|203395.3|203480.7|203390.7|16
1732186680000|2024-11-21 10:58:00|203482.7|203392.7|203472.1|203382.1|203489.4|203399.4|203470.8|203380.8|17
1732186690000|2024-11-21 10:58:10|203476.5|203386.5|203472.2|203382.2|203476.5|203386.5|203467.9|203377.9|15
1732186700000|2024-11-21 10:58:20|203473.2|203383.2|203456.6|203366.6|203473.2|203383.2|203453.1|203363.1|14
1732186710000|2024-11-21 10:58:30|203456.3|203366.3|203466.6|203376.6|203466.6|203376.6|203446.9|203356.9|15
1732186720000|2024-11-21 10:58:40|203464.1|203374.1|203481.2|203391.2|203485.6|203395.6|203462.4|203372.4|13
1732186730000|2024-11-21 10:58:50|203477.9|203387.9|203498.9|203408.9|203503.3|203413.3|203477.9|203387.9|20
1732186740000|2024-11-21 10:59:00|203509.7|203419.7|203505.5|203415.5|203509.7|203419.7|203500.3|203410.3|18
1732186750000|2024-11-21 10:59:10|203499.8|203409.8|203495|203405|203499.8|203409.8|203495|203405|4
1732186760000|2024-11-21 10:59:20|203501.6|203411.6|203525.2|203435.2|203525.2|203435.2|203498.8|203408.8|5
1732186770000|2024-11-21 10:59:30|203523|203433|203513.1|203423.1|203527.9|203437.9|203512.6|203422.6|34
1732186780000|2024-11-21 10:59:40|203518.1|203428.1|203505|203415|203519.1|203429.1|203487.6|203397.6|25
1732186790000|2024-11-21 10:59:50|203504.6|203414.6|203500.3|203410.3|203504.6|203414.6|203494.1|203404.1|19
1732186800000|2024-11-21 11:00:00|203496.3|203406.3|203477.2|203387.2|203499.5|203409.5|203460.4|203370.4|24
1732186810000|2024-11-21 11:00:10|203486.9|203396.9|203488.4|203398.4|203488.6|203398.6|203470.1|203380.1|17
1732186820000|2024-11-21 11:00:20|203476.3|203386.3|203479.9|203389.9|203486.5|203396.5|203476.3|203386.3|5
1732186830000|2024-11-21 11:00:30|203482.1|203392.1|203481.9|203391.9|203486.8|203396.8|203481.8|203391.8|5
1732186840000|2024-11-21 11:00:40|203477.8|203387.8|203488.4|203398.4|203493.3|203403.3|203477.6|203387.6|10
1732186850000|2024-11-21 11:00:50|203485.4|203395.4|203472.7|203382.7|203488.4|203398.4|203467.5|203377.5|7
1732186860000|2024-11-21 11:01:00|203476.2|203386.2|203471.9|203381.9|203476.2|203386.2|203464.6|203374.6|13
1732186870000|2024-11-21 11:01:10|203472.4|203382.4|203471.8|203381.8|203484.9|203394.9|203468.2|203378.2|20
1732186880000|2024-11-21 11:01:20|203470.3|203380.3|203475.6|203385.6|203475.6|203385.6|203470|203380|19
1732186890000|2024-11-21 11:01:30|203475.4|203385.4|203483.8|203393.8|203483.8|203393.8|203471.6|203381.6|13
1732186900000|2024-11-21 11:01:40|203479.5|203389.5|203473.2|203383.2|203482.5|203392.5|203473|203383|14
1732186910000|2024-11-21 11:01:50|203473|203383|203488.9|203398.9|203488.9|203398.9|203473|203383|25
1732186920000|2024-11-21 11:02:00|203483.3|203393.3|203557.7|203467.7|203561.2|203491|203483.3|203393.3|30
1732186930000|2024-11-21 11:02:10|203564.3|203474.3|203559.1|203469.1|203564.3|203494.8|203536.3|203456.6|33
1732186940000|2024-11-21 11:02:20|203555.3|203465.3|203554.4|203464.4|203562.9|203472.9|203543.1|203453.1|25
1732186950000|2024-11-21 11:02:30|203553.6|203463.6|203546.8|203456.8|203554.9|203483.1|203521|203448.3|20
1732186960000|2024-11-21 11:02:40|203547|203457|203550|203460|203557.2|203483.4|203533.4|203452.5|19
1732186970000|2024-11-21 11:02:50|203544.9|203454.9|203548.9|203458.9|203550.7|203460.7|203544.9|203454.9|17
1732186980000|2024-11-21 11:03:00|203551.3|203461.3|203506.1|203416.1|203551.3|203461.3|203474.4|203410.2|25
1732186990000|2024-11-21 11:03:10|203506.8|203416.8|203486.9|203396.9|203515.3|203425.3|203486.9|203396.9|14
1732187000000|2024-11-21 11:03:20|203493.4|203403.4|203492.6|203402.6|203494.5|203404.5|203485.7|203395.7|12
1732187010000|2024-11-21 11:03:30|203483.1|203393.1|203506.4|203416.4|203506.4|203440.2|203479.7|203393.1|23
1732187020000|2024-11-21 11:03:40|203530.3|203480.3|203547.2|203457.2|203556.5|203487.8|203525.9|203444.5|26
1732187030000|2024-11-21 11:03:50|203547.5|203457.5|203557.1|203467.1|203557.1|203482.3|203532.3|203454.1|18
1732187040000|2024-11-21 11:04:00|203550.8|203460.8|203558.3|203468.3|203559.6|203469.6|203544.1|203454.1|24
1732187050000|2024-11-21 11:04:10|203554.4|203464.4|203563|203473|203567.4|203477.4|203505.6|203447.8|24
1732187060000|2024-11-21 11:04:20|203561.1|203471.1|203555.2|203465.2|203564.9|203484|203529.2|203450.9|26
1732187070000|2024-11-21 11:04:30|203556.1|203466.1|203561|203471|203561.3|203496.8|203529.5|203459.8|22
1732187080000|2024-11-21 11:04:40|203557.1|203467.1|203563.9|203473.9|203571.3|203494.8|203544.8|203467.1|29
1732187090000|2024-11-21 11:04:50|203569.1|203479.1|203568.3|203478.3|203571.1|203481.1|203562.5|203472.5|22
1732187100000|2024-11-21 11:05:00|203568.6|203478.6|203577.7|203487.7|203579.4|203489.4|203564.3|203474.3|21
1732187110000|2024-11-21 11:05:10|203573.9|203483.9|203551.1|203461.1|203573.9|203495.2|203544.8|203461.1|28
1732187120000|2024-11-21 11:05:20|203555.4|203465.4|203540.7|203450.7|203555.4|203465.4|203534.1|203444.1|22
1732187130000|2024-11-21 11:05:30|203532.8|203442.8|203542.5|203452.5|203554.6|203464.6|203527.4|203437.4|24
1732187140000|2024-11-21 11:05:40|203540.8|203450.8|203541.3|203451.3|203541.7|203451.7|203531|203441|14
1732187150000|2024-11-21 11:05:50|203541.2|203451.2|203536.2|203446.2|203542.3|203452.3|203529.1|203439.1|11
1732187160000|2024-11-21 11:06:00|203535.8|203445.8|203549.1|203459.1|203554.4|203464.4|203534.8|203444.8|23
1732187170000|2024-11-21 11:06:10|203550.4|203460.4|203550.7|203460.7|203550.7|203460.7|203546.1|203456.1|20
1732187180000|2024-11-21 11:06:20|203550.9|203460.9|203563.2|203473.2|203563.2|203473.6|203514.1|203456.5|12
1732187190000|2024-11-21 11:06:30|203564.7|203474.7|203558.9|203468.9|203566.7|203476.7|203558.9|203468.9|18
1732187200000|2024-11-21 11:06:40|203554.9|203464.9|203558.9|203468.9|203559.9|203469.9|203552.5|203462.5|18
1732187210000|2024-11-21 11:06:50|203561.1|203471.1|203558.4|203468.4|203561.1|203471.1|203558.3|203468.3|17
1732187220000|2024-11-21 11:07:00|203558.3|203468.3|203493.3|203443.3|203560.9|203470.9|203493.3|203443.3|17
1732187230000|2024-11-21 11:07:10|203536.5|203446.5|203543.4|203453.4|203549.8|203459.8|203532.9|203442.9|16
1732187240000|2024-11-21 11:07:20|203538.5|203448.5|203542.2|203452.2|203545.5|203455.5|203533.4|203443.4|17
1732187250000|2024-11-21 11:07:30|203537|203447|203518.8|203428.8|203537|203447|203509.3|203419.3|22
1732187260000|2024-11-21 11:07:40|203518.7|203428.7|203516.8|203426.8|203521.3|203431.3|203500.5|203410.5|31
1732187270000|2024-11-21 11:07:50|203517.2|203427.2|203537.4|203447.4|203538.5|203448.5|203511.8|203421.8|19
1732187280000|2024-11-21 11:08:00|203541.7|203451.7|203533.9|203443.9|203541.7|203451.7|203524.3|203434.3|17
1732187290000|2024-11-21 11:08:10|203532.8|203442.8|203540.2|203450.2|203541.2|203451.2|203532.6|203442.6|11
1732187300000|2024-11-21 11:08:20|203540.4|203450.4|203537.8|203447.8|203540.8|203450.8|203536.4|203446.4|9
1732187310000|2024-11-21 11:08:30|203538|203448|203541.1|203451.1|203542.1|203452.1|203537.8|203447.8|10
1732187320000|2024-11-21 11:08:40|203541.3|203451.3|203534.8|203444.8|203550.1|203460.1|203525.8|203435.8|12
1732187330000|2024-11-21 11:08:50|203535|203445|203516.7|203426.7|203535.7|203445.7|203506.9|203416.9|17
1732187340000|2024-11-21 11:09:00|203516.5|203426.5|203517.3|203427.3|203518.6|203428.6|203502.9|203412.9|24
1732187350000|2024-11-21 11:09:10|203516|203426|203518.8|203428.8|203519.8|203429.8|203516|203426|24
1732187360000|2024-11-21 11:09:20|203516.5|203426.5|203536|203446|203538.1|203448.1|203516.5|203426.5|12
1732187370000|2024-11-21 11:09:30|203535|203445|203519.2|203429.2|203535|203445|203508.3|203418.3|20
1732187380000|2024-11-21 11:09:40|203514.2|203424.2|203507.2|203417.2|203521.2|203431.2|203499.6|203409.6|24
1732187390000|2024-11-21 11:09:50|203507|203417|203508.4|203418.4|203509.7|203419.7|203496.6|203406.6|19
1732187400000|2024-11-21 11:10:00|203505|203415|203507.9|203417.9|203510.9|203420.9|203504.2|203414.2|18
1732187410000|2024-11-21 11:10:10|203508.7|203418.7|203501.1|203411.1|203508.7|203418.7|203499.1|203409.1|11
1732187420000|2024-11-21 11:10:20|203500.9|203410.9|203500.9|203410.9|203506.3|203416.3|203498.9|203408.9|21
1732187430000|2024-11-21 11:10:30|203500.2|203410.2|203504.8|203414.8|203505.3|203415.3|203499.6|203409.6|26
1732187440000|2024-11-21 11:10:40|203505.1|203415.1|203490.3|203400.3|203508.9|203418.9|203490.3|203400.3|29
1732187450000|2024-11-21 11:10:50|203500.5|203410.5|203506.5|203416.5|203511.4|203421.4|203491.2|203401.2|30
1732187460000|2024-11-21 11:11:00|203512.2|203422.2|203513.2|203423.2|203521.4|203431.4|203509.1|203419.1|26
1732187470000|2024-11-21 11:11:10|203516.3|203426.3|203522.6|203432.6|203523.3|203433.3|203513.2|203423.2|18
1732187480000|2024-11-21 11:11:20|203522.8|203432.8|203504.6|203414.6|203522.8|203432.8|203501.1|203411.1|18
1732187490000|2024-11-21 11:11:30|203494.4|203404.4|203504.1|203414.1|203504.9|203414.9|203494.4|203404.4|11
1732187500000|2024-11-21 11:11:40|203504.9|203414.9|203457.4|203367.4|203504.9|203414.9|203441|203357.7|19
1732187510000|2024-11-21 11:11:50|203457.1|203367.1|203465.3|203375.3|203469|203379|203457.1|203367.1|13
1732187520000|2024-11-21 11:12:00|203466.4|203376.4|203460.6|203370.6|203466.7|203376.7|203457.4|203367.4|14
1732187530000|2024-11-21 11:12:10|203460.4|203370.4|203463.3|203373.3|203463.3|203373.3|203454.8|203364.8|6
1732187540000|2024-11-21 11:12:20|203463|203373|203457.4|203367.4|203463|203373|203445.7|203355.7|13
1732187550000|2024-11-21 11:12:30|203458.3|203368.3|203458.8|203368.8|203462.8|203372.8|203455|203365|16
1732187560000|2024-11-21 11:12:40|203459.2|203369.2|203458.9|203368.9|203461|203371|203452.3|203362.3|12
1732187570000|2024-11-21 11:12:50|203459.2|203369.2|203459.3|203369.3|203459.4|203369.4|203454.4|203364.4|19
1732187580000|2024-11-21 11:13:00|203457.8|203367.8|203428.3|203338.3|203457.8|203367.8|203427.3|203337.3|21
1732187590000|2024-11-21 11:13:10|203428.1|203338.1|203425.3|203335.3|203428.6|203338.6|203407.8|203317.8|17
1732187600000|2024-11-21 11:13:20|203424.6|203334.6|203424.4|203334.4|203426.6|203336.6|203424.4|203334.4|9
1732187610000|2024-11-21 11:13:30|203424.6|203334.6|203424.2|203334.2|203425.6|203335.6|203420.3|203330.3|10
1732187620000|2024-11-21 11:13:40|203424.1|203334.1|203443.1|203353.1|203456.9|203374.7|203424.1|203334.1|19
1732187630000|2024-11-21 11:13:50|203442.6|203352.6|203447.3|203357.3|203450.5|203360.5|203435.2|203345.2|32
1732187640000|2024-11-21 11:14:00|203449.1|203359.1|203448|203358|203451.4|203361.4|203439|203349|31
1732187650000|2024-11-21 11:14:10|203447.7|203357.7|203437.3|203347.3|203450.3|203360.3|203426.4|203336.4|24
1732187660000|2024-11-21 11:14:20|203437.4|203347.4|203439.9|203349.9|203441.4|203351.4|203437.4|203347.4|19
1732187670000|2024-11-21 11:14:30|203438.6|203348.6|203394.8|203304.8|203438.9|203348.9|203384.9|203294.9|22
1732187680000|2024-11-21 11:14:40|203392.5|203302.5|203396.1|203306.1|203400.1|203310.1|203391.5|203301.5|27
1732187690000|2024-11-21 11:14:50|203405.2|203315.2|203415.3|203325.3|203416|203326|203392.4|203302.4|32
1732187700000|2024-11-21 11:15:00|203416|203326|203394.6|203304.6|203419.4|203329.4|203392.4|203302.4|31
1732187710000|2024-11-21 11:15:10|203400.6|203310.6|203387|203297|203404.4|203314.4|203386.8|203296.8|29
1732187720000|2024-11-21 11:15:20|203387.3|203297.3|203394.7|203304.7|203395.9|203305.9|203387|203297|17
1732187730000|2024-11-21 11:15:30|203392.6|203302.6|203392.9|203302.9|203397.3|203307.3|203391.2|203301.2|27
1732187740000|2024-11-21 11:15:40|203393.2|203303.2|203391.9|203301.9|203396.3|203306.3|203389.3|203299.3|21
1732187750000|2024-11-21 11:15:50|203391.4|203301.4|203359.4|203269.4|203392.6|203302.6|203343.7|203253.7|30
1732187760000|2024-11-21 11:16:00|203359.3|203269.3|203376|203286|203376|203286|203355|203265|25
1732187770000|2024-11-21 11:16:10|203365.4|203275.4|203371.6|203281.6|203372.9|203282.9|203365.4|203275.4|11
1732187780000|2024-11-21 11:16:20|203372.1|203282.1|203372.6|203282.6|203372.6|203282.6|203370.9|203280.9|19
1732187790000|2024-11-21 11:16:30|203370.6|203280.6|203352.1|203262.1|203371.1|203281.1|203328.5|203238.5|18
1732187800000|2024-11-21 11:16:40|203352.4|203262.4|203352.9|203262.9|203352.9|203262.9|203352.2|203262.2|9
1732187810000|2024-11-21 11:16:50|203352.4|203262.4|203297.9|203207.9|203352.4|203262.4|203286.5|203207.9|17
1732187820000|2024-11-21 11:17:00|203293.4|203203.4|203258.2|203168.2|203303|203213|203245.9|203155.9|34
1732187830000|2024-11-21 11:17:10|203253.6|203163.6|203241.8|203151.8|203253.6|203163.6|203241.8|203151.8|21
1732187840000|2024-11-21 11:17:20|203241.5|203151.5|203215.3|203125.3|203249.6|203159.6|203215.3|203125.3|30
1732187850000|2024-11-21 11:17:30|203217.7|203127.7|203225.1|203135.1|203229.6|203139.6|203217.5|203127.5|15
1732187860000|2024-11-21 11:17:40|203225.6|203135.6|203221.7|203131.7|203230|203140|203221.7|203131.7|11
1732187870000|2024-11-21 11:17:50|203213.7|203123.7|203196.2|203106.2|203225.4|203135.4|203196.2|203106.2|23
1732187880000|2024-11-21 11:18:00|203198.7|203108.7|203191.5|203101.5|203199.4|203109.4|203187.9|203097.9|27
1732187890000|2024-11-21 11:18:10|203186.9|203096.9|203178.8|203088.8|203194.1|203104.1|203178.8|203088.8|19
1732187900000|2024-11-21 11:18:20|203179.1|203089.1|203180|203090|203193.9|203103.9|203179.1|203089.1|23
1732187910000|2024-11-21 11:18:30|203180.4|203090.4|203186.8|203096.8|203191|203101|203180.4|203090.4|21
1732187920000|2024-11-21 11:18:40|203187.7|203097.7|203185.9|203095.9|203187.7|203097.7|203179.3|203089.3|11
1732187930000|2024-11-21 11:18:50|203187.1|203097.1|203192.8|203102.8|203194.8|203104.8|203185.3|203095.3|14
1732187940000|2024-11-21 11:19:00|203193.1|203103.1|203187.9|203097.9|203193.1|203103.1|203184.6|203094.6|13
1732187950000|2024-11-21 11:19:10|203190.1|203100.1|203188.2|203098.2|203198.5|203108.5|203187.1|203097.1|25
1732187960000|2024-11-21 11:19:20|203188.3|203098.3|203184.7|203094.7|203189.9|203099.9|203179.1|203089.1|31
1732187970000|2024-11-21 11:19:30|203185.4|203095.4|203175.6|203085.6|203192.2|203102.2|203172.4|203082.4|24
1732187980000|2024-11-21 11:19:40|203176.8|203086.8|203166.8|203076.8|203178.3|203088.3|203145.2|203055.2|18
1732187990000|2024-11-21 11:19:50|203161.7|203071.7|203168.3|203078.3|203169.5|203079.5|203161.7|203071.7|29
1732188000000|2024-11-21 11:20:00|203167|203077|203166.1|203076.1|203174.6|203084.6|203164.1|203074.1|30
1732188010000|2024-11-21 11:20:10|203166.8|203076.8|203177.1|203087.1|203177.1|203087.1|203164.8|203074.8|21
1732188020000|2024-11-21 11:20:20|203176.8|203086.8|203176.1|203086.1|203176.8|203086.8|203172.8|203082.8|10
1732188030000|2024-11-21 11:20:30|203175.8|203085.8|203177.8|203087.8|203178.1|203088.1|203175.8|203085.8|18
1732188040000|2024-11-21 11:20:40|203176.5|203086.5|203131|203041|203176.8|203086.8|203131|203041|20
1732188050000|2024-11-21 11:20:50|203134.2|203044.2|203111.8|203021.8|203134.2|203044.2|203102.7|203012.7|10
1732188060000|2024-11-21 11:21:00|203111.3|203021.3|203131.7|203041.7|203131.7|203041.7|203108.3|203018.3|13
1732188070000|2024-11-21 11:21:10|203132|203042|203130|203040|203132|203042|203127|203037|19
1732188080000|2024-11-21 11:21:20|203129.3|203039.3|203132.2|203042.2|203132.2|203042.2|203125.3|203035.3|7
1732188090000|2024-11-21 11:21:30|203132|203042|203132.1|203042.1|203132.7|203042.7|203130.2|203040.2|14
1732188100000|2024-11-21 11:21:40|203132.7|203042.7|203133.2|203043.2|203135.2|203045.2|203132.1|203042.1|20
1732188110000|2024-11-21 11:21:50|203133.5|203043.5|203165.6|203075.6|203176|203086|203132.2|203042.2|16
1732188120000|2024-11-21 11:22:00|203166.1|203076.1|203181.4|203091.4|203183.1|203093.1|203164.2|203074.2|20
1732188130000|2024-11-21 11:22:10|203181.1|203091.1|203182|203092|203182|203092|203178.9|203088.9|9
1732188140000|2024-11-21 11:22:20|203182.5|203092.5|203203.1|203113.1|203203.1|203113.1|203181.7|203091.7|15
1732188150000|2024-11-21 11:22:30|203204|203114|203211|203121|203211.4|203121.4|203200.2|203110.2|26
1732188160000|2024-11-21 11:22:40|203211.7|203121.7|203199.9|203109.9|203211.8|203121.8|203195.2|203105.2|32
1732188170000|2024-11-21 11:22:50|203199|203109|203198|203108|203199|203109|203190|203100|24
1732188180000|2024-11-21 11:23:00|203197.8|203107.8|203208.2|203118.2|203211.4|203121.4|203197.8|203107.8|26
1732188190000|2024-11-21 11:23:10|203207.2|203117.2|203205.9|203115.9|203212.7|203122.7|203204.9|203114.9|22
1732188200000|2024-11-21 11:23:20|203204.4|203114.4|203245.6|203155.6|203250.8|203160.8|203204.4|203114.4|28
1732188210000|2024-11-21 11:23:30|203245.9|203155.9|203245.3|203155.3|203257.8|203167.8|203241.8|203151.8|26
1732188220000|2024-11-21 11:23:40|203242.1|203152.1|203242.2|203152.2|203248.8|203158.8|203231.6|203141.6|26
1732188230000|2024-11-21 11:23:50|203242.4|203152.4|203228|203138|203249.8|203159.8|203228|203138|27
1732188240000|2024-11-21 11:24:00|203236.6|203146.6|203239.4|203149.4|203241.2|203151.2|203236.3|203146.3|22
1732188250000|2024-11-21 11:24:10|203239.9|203149.9|203239|203149|203241.3|203151.3|203230.1|203140.1|18
1732188260000|2024-11-21 11:24:20|203237|203147|203241.5|203151.5|203242.1|203152.1|203229.3|203139.3|27
1732188270000|2024-11-21 11:24:30|203239.7|203149.7|203232.1|203142.1|203241.9|203151.9|203231.2|203141.2|24
1732188280000|2024-11-21 11:24:40|203241.4|203151.4|203251.5|203161.5|203251.5|203161.5|203240.5|203150.5|12
1732188290000|2024-11-21 11:24:50|203252.2|203162.2|203251.1|203161.1|203252.2|203162.2|203246.8|203156.8|9
1732188300000|2024-11-21 11:25:00|203251.9|203161.9|203252.8|203162.8|203253.3|203163.3|203246|203156|13
1732188310000|2024-11-21 11:25:10|203255.1|203165.1|203252.5|203162.5|203258.7|203168.7|203249.3|203159.3|24
1732188320000|2024-11-21 11:25:20|203254.4|203164.4|203255.5|203165.5|203257.6|203167.6|203253.7|203163.7|12
1732188330000|2024-11-21 11:25:30|203257.1|203167.1|203255.8|203165.8|203257.7|203167.7|203255.3|203165.3|15
1732188340000|2024-11-21 11:25:40|203255.3|203165.3|203261.9|203171.9|203261.9|203171.9|203255.3|203165.3|13
1732188350000|2024-11-21 11:25:50|203264.4|203174.4|203281.3|203191.3|203289.1|203199.1|203264.4|203174.4|16
1732188360000|2024-11-21 11:26:00|203278.7|203188.7|203274.2|203184.2|203281.4|203191.4|203264.5|203174.5|24
1732188370000|2024-11-21 11:26:10|203275.3|203185.3|203267.4|203177.4|203275.6|203185.6|203261.5|203171.5|20
1732188380000|2024-11-21 11:26:20|203269.5|203179.5|203251|203161|203269.5|203179.5|203241|203151|19
1732188390000|2024-11-21 11:26:30|203252.1|203162.1|203241|203151|203252.1|203162.1|203235.3|203145.3|16
1732188400000|2024-11-21 11:26:40|203240.8|203150.8|203202.9|203112.9|203241|203151|203193.6|203103.6|22
1732188410000|2024-11-21 11:26:50|203205|203115|203210.9|203120.9|203213.9|203123.9|203202.5|203112.5|13
1732188420000|2024-11-21 11:27:00|203211.9|203121.9|203218|203128|203218.5|203128.5|203211.9|203121.9|13
1732188430000|2024-11-21 11:27:10|203217.8|203127.8|203206.8|203116.8|203217.8|203127.8|203201.9|203111.9|13
1732188440000|2024-11-21 11:27:20|203207.1|203117.1|203167.8|203077.8|203209.3|203119.3|203144.7|203054.7|17
1732188450000|2024-11-21 11:27:30|203166.2|203076.2|203147.8|203057.8|203166.2|203076.2|203138.7|203048.7|15
1732188460000|2024-11-21 11:27:40|203149.4|203059.4|203128.4|203038.4|203150.3|203060.3|203112.3|203022.3|21
1732188470000|2024-11-21 11:27:50|203128.3|203038.3|203126.5|203036.5|203130.7|203040.7|203126.5|203036.5|7
1732188480000|2024-11-21 11:28:00|203123.5|203033.5|203125.7|203035.7|203126.4|203036.4|203120.6|203030.6|9
1732188490000|2024-11-21 11:28:10|203126|203036|203127.6|203037.6|203127.9|203037.9|203125.5|203035.5|11
1732188500000|2024-11-21 11:28:20|203127.2|203037.2|203125.2|203035.2|203127.2|203037.2|203124.1|203034.1|9
1732188510000|2024-11-21 11:28:30|203125.7|203035.7|203130.2|203040.2|203131.3|203041.3|203125.7|203035.7|11
1732188520000|2024-11-21 11:28:40|203125.3|203035.3|203126.5|203036.5|203131.1|203041.1|203120.6|203030.6|9
1732188540000|2024-11-21 11:29:00|203126.3|203036.3|203164.9|203074.9|203172.1|203082.1|203126.3|203036.3|13
1732188550000|2024-11-21 11:29:10|203164.7|203074.7|203166.3|203076.3|203169.1|203079.1|203160.9|203070.9|12
1732188560000|2024-11-21 11:29:20|203166.2|203076.2|203165.8|203075.8|203166.5|203076.5|203164.5|203074.5|6
1732188570000|2024-11-21 11:29:30|203164.8|203074.8|203167.9|203077.9|203168.2|203078.2|203164.8|203074.8|7
1732188580000|2024-11-21 11:29:40|203168.2|203078.2|203157.5|203067.5|203171.9|203081.9|203156.7|203066.7|13
1732188590000|2024-11-21 11:29:50|203156.8|203066.8|203149.8|203059.8|203157|203067|203149.7|203059.7|16
1732188600000|2024-11-21 11:30:00|203151.8|203061.8|203123.1|203033.1|203152.1|203062.1|203114.7|203024.7|20
1732188610000|2024-11-21 11:30:10|203122|203032|203126.5|203036.5|203130.3|203040.3|203122|203032|18
1732188620000|2024-11-21 11:30:20|203126.7|203036.7|203132.2|203042.2|203137.5|203047.5|203126.5|203036.5|15
1732188630000|2024-11-21 11:30:30|203133.8|203043.8|203137.4|203047.4|203139.8|203049.8|203131.7|203041.7|12
1732188640000|2024-11-21 11:30:40|203138.4|203048.4|203157|203067|203166.5|203076.5|203137.9|203047.9|18
1732188650000|2024-11-21 11:30:50|203155.7|203065.7|203156.4|203066.4|203162.6|203072.6|203153.1|203063.1|22
1732188660000|2024-11-21 11:31:00|203158.5|203068.5|203193|203103|203199.2|203109.2|203158.5|203068.5|22
1732188670000|2024-11-21 11:31:10|203197.6|203107.6|203208.4|203118.4|203211.5|203121.5|203197.6|203107.6|29
1732188680000|2024-11-21 11:31:20|203213.5|203123.5|203242|203152|203244.8|203154.8|203204.7|203114.7|21
1732188690000|2024-11-21 11:31:30|203242.2|203152.2|203245.7|203155.7|203247.2|203157.2|203231.6|203141.6|13
1732188700000|2024-11-21 11:31:40|203242.4|203152.4|203255.9|203165.9|203262.1|203172.1|203241.1|203151.1|13
1732188710000|2024-11-21 11:31:50|203247.5|203157.5|203253.4|203163.4|203254.4|203164.4|203247.2|203157.2|14
1732188720000|2024-11-21 11:32:00|203254.1|203164.1|203283.7|203193.7|203286.8|203196.8|203253.8|203163.8|11
1732188730000|2024-11-21 11:32:10|203281.8|203191.8|203293.4|203203.4|203293.7|203203.7|203281.8|203191.8|17
1732188740000|2024-11-21 11:32:20|203293.7|203203.7|203287.9|203197.9|203293.7|203203.7|203284.8|203194.8|25
1732188750000|2024-11-21 11:32:30|203287.5|203197.5|203299.8|203209.8|203299.8|203209.8|203287.5|203197.5|14
1732188760000|2024-11-21 11:32:40|203316.5|203226.5|203294.5|203204.5|203316.5|203226.5|203288.2|203198.2|21
1732188770000|2024-11-21 11:32:50|203292.7|203202.7|203327|203237|203327|203237|203292.7|203202.7|22
1732188780000|2024-11-21 11:33:00|203331.6|203241.6|203338.7|203248.7|203340.9|203250.9|203331.1|203241.1|28
1732188790000|2024-11-21 11:33:10|203339.9|203249.9|203337.5|203247.5|203342.6|203252.6|203335.8|203245.8|18
1732188800000|2024-11-21 11:33:20|203339.7|203249.7|203343.5|203253.5|203345.4|203255.4|203339.2|203249.2|25
1732188810000|2024-11-21 11:33:30|203342|203252|203338.7|203248.7|203342.5|203252.5|203335.6|203245.6|23
1732188820000|2024-11-21 11:33:40|203338.5|203248.5|203332|203242|203339.5|203249.5|203331.8|203241.8|18
1732188840000|2024-11-21 11:34:00|203331.8|203241.8|203317.9|203227.9|203332|203242|203310.5|203220.5|20
1732188850000|2024-11-21 11:34:10|203317.2|203227.2|203317.8|203227.8|203319.6|203229.6|203313.3|203223.3|24
1732188860000|2024-11-21 11:34:20|203318|203228|203397.4|203307.4|203404.4|203314.4|203317.7|203227.7|12
1732188870000|2024-11-21 11:34:30|203401.4|203311.4|203393.6|203303.6|203407.9|203317.9|203383.9|203293.9|15
1732188880000|2024-11-21 11:34:40|203393.7|203303.7|203451.7|203361.7|203451.7|203361.7|203390.4|203300.4|26
1732188890000|2024-11-21 11:34:50|203451.5|203361.5|203457.3|203367.3|203457.3|203382.7|203432.7|203348.2|20
1732188900000|2024-11-21 11:35:00|203457.5|203367.5|203456.7|203366.7|203458.3|203368.3|203453.9|203363.9|11
1732188910000|2024-11-21 11:35:10|203456.4|203366.4|203446.9|203356.9|203456.7|203366.7|203446.9|203356.9|11
1732188920000|2024-11-21 11:35:20|203447|203357|203438.1|203348.1|203449.6|203376.1|203412.7|203334.1|30
1732188930000|2024-11-21 11:35:30|203445.9|203355.9|203430.8|203340.8|203445.9|203355.9|203425.5|203335.5|17
1732188940000|2024-11-21 11:35:40|203436.8|203346.8|203445.6|203355.6|203455.3|203365.3|203436.8|203346.8|16
1732188950000|2024-11-21 11:35:50|203446.6|203356.6|203445.9|203355.9|203448.7|203358.7|203440.6|203350.6|12
1732188960000|2024-11-21 11:36:00|203445.7|203355.7|203484.4|203394.4|203488.9|203398.9|203445.6|203355.6|30
1732188970000|2024-11-21 11:36:10|203487.9|203397.9|203481.1|203391.1|203487.9|203397.9|203469.2|203379.2|11
1732188980000|2024-11-21 11:36:20|203482.7|203392.7|203479.4|203389.4|203482.7|203392.7|203453.4|203363.4|28
1732188990000|2024-11-21 11:36:30|203479.9|203389.9|203497|203407|203507.1|203417.1|203464|203374|23
1732189000000|2024-11-21 11:36:40|203497.2|203407.2|203503.7|203413.7|203503.9|203413.9|203497.2|203407.2|11
1732189010000|2024-11-21 11:36:50|203504.9|203414.9|203495.2|203405.2|203509|203419|203495.2|203405.2|19
1732189020000|2024-11-21 11:37:00|203495|203405|203476.8|203386.8|203495|203405|203474.6|203384.6|22
1732189030000|2024-11-21 11:37:10|203474.9|203384.9|203455.4|203405.4|203483.6|203406.2|203451.2|203384.9|25
1732189040000|2024-11-21 11:37:20|203456.2|203406.2|203386.2|203296.2|203475.9|203406.7|203380.7|203290.7|23
1732189050000|2024-11-21 11:37:30|203380.2|203290.2|203358.9|203268.9|203384.3|203294.3|203352.7|203262.7|18
1732189060000|2024-11-21 11:37:40|203360.8|203270.8|203369.6|203279.6|203374.2|203284.2|203355.1|203265.1|25
1732189070000|2024-11-21 11:37:50|203369.8|203279.8|203376.3|203286.3|203382.1|203292.1|203351.5|203261.5|16
1732189080000|2024-11-21 11:38:00|203377.2|203287.2|203387.2|203297.2|203388.5|203298.5|203371.6|203281.6|16
1732189090000|2024-11-21 11:38:10|203387.1|203297.1|203385|203295|203387.1|203297.1|203384.9|203294.9|6
1732189100000|2024-11-21 11:38:20|203384.4|203294.4|203374.8|203284.8|203384.4|203294.4|203353.9|203263.9|21
1732189110000|2024-11-21 11:38:30|203378.1|203288.1|203418.3|203328.3|203418.8|203345.3|203367|203277|13
1732189120000|2024-11-21 11:38:40|203418.8|203328.8|203432.8|203342.8|203432.8|203342.8|203418.2|203328.2|16
1732189130000|2024-11-21 11:38:50|203427.9|203337.9|203467|203377|203467.4|203377.4|203405.4|203315.4|27
1732189140000|2024-11-21 11:39:00|203466.8|203376.8|203469.9|203379.9|203471.7|203381.7|203466.8|203376.8|14
1732189150000|2024-11-21 11:39:10|203469.7|203379.7|203463.2|203373.2|203470.9|203385.1|203435.1|203355.7|21
1732189160000|2024-11-21 11:39:20|203463.4|203373.4|203433.7|203343.7|203466.6|203376.6|203433.6|203343.6|16
1732189170000|2024-11-21 11:39:30|203434|203344|203434.9|203344.9|203449.8|203359.8|203430.6|203340.6|22
1732189180000|2024-11-21 11:39:40|203436|203346|203432.2|203342.2|203450.8|203360.8|203432.2|203342.2|26
1732189190000|2024-11-21 11:39:50|203432.4|203342.4|203433.1|203343.1|203437.8|203347.8|203431.9|203341.9|24
1732189200000|2024-11-21 11:40:00|203433.4|203343.4|203424.3|203334.3|203438.2|203348.2|203389|203299|21
1732189210000|2024-11-21 11:40:10|203414.1|203324.1|203419.5|203329.5|203426.2|203336.2|203409.1|203319.1|26
1732189220000|2024-11-21 11:40:20|203419.4|203329.4|203429.2|203339.2|203429.5|203339.5|203418|203328|7
1732189230000|2024-11-21 11:40:30|203429.1|203339.1|203432.1|203342.1|203433.9|203343.9|203423.3|203333.3|19
1732189240000|2024-11-21 11:40:40|203427.2|203337.2|203423.5|203333.5|203430.4|203340.4|203408.5|203318.5|14
1732189250000|2024-11-21 11:40:50|203422.2|203332.2|203416.2|203326.2|203422.2|203332.2|203409|203319|18
1732189260000|2024-11-21 11:41:00|203410.7|203320.7|203437.3|203347.3|203442.4|203352.4|203409.8|203319.8|24
1732189270000|2024-11-21 11:41:10|203442.6|203352.6|203443.7|203353.7|203447.3|203357.3|203436.8|203346.8|22
1732189280000|2024-11-21 11:41:20|203438.7|203348.7|203442.5|203352.5|203443.9|203353.9|203433.5|203343.5|20
1732189290000|2024-11-21 11:41:30|203442.7|203352.7|203443.2|203353.2|203443.4|203353.4|203442.7|203352.7|10
1732189300000|2024-11-21 11:41:40|203443.3|203353.3|203443.7|203353.7|203444|203354|203437.9|203347.9|7
1732189310000|2024-11-21 11:41:50|203443.5|203353.5|203436.3|203346.3|203453.8|203363.8|203436.3|203346.3|9
1732189320000|2024-11-21 11:42:00|203431|203341|203406.3|203316.3|203440.3|203350.3|203379.4|203289.4|27
1732189330000|2024-11-21 11:42:10|203402.5|203312.5|203421.9|203331.9|203421.9|203331.9|203400.3|203310.3|24
1732189340000|2024-11-21 11:42:20|203417.7|203327.7|203407|203317|203426|203336|203399.3|203309.3|20
1732189350000|2024-11-21 11:42:30|203409.4|203319.4|203409.1|203319.1|203409.4|203319.4|203402.6|203312.6|9
1732189360000|2024-11-21 11:42:40|203405.1|203315.1|203376.3|203286.3|203405.1|203315.1|203365.8|203275.8|13
1732189370000|2024-11-21 11:42:50|203373.1|203283.1|203359.7|203269.7|203373.1|203283.1|203355|203265|22
1732189380000|2024-11-21 11:43:00|203355.3|203265.3|203318.3|203228.3|203355.3|203265.3|203313.8|203223.8|25
1732189390000|2024-11-21 11:43:10|203319.7|203229.7|203292.6|203202.6|203326.8|203236.8|203289.1|203199.1|19
1732189400000|2024-11-21 11:43:20|203295.7|203205.7|203292.6|203202.6|203295.7|203205.7|203289.2|203199.2|5
1732189410000|2024-11-21 11:43:30|203289.5|203199.5|203281.7|203191.7|203299.8|203209.8|203281.7|203191.7|11
1732189420000|2024-11-21 11:43:40|203299.2|203209.2|203319.1|203229.1|203326.2|203236.2|203284.7|203194.7|22
1732189430000|2024-11-21 11:43:50|203319.6|203229.6|203329.5|203239.5|203331.3|203241.3|203319.6|203229.6|9
1732189440000|2024-11-21 11:44:00|203327.6|203237.6|203337.9|203247.9|203340.7|203250.7|203312.3|203222.3|17
1732189450000|2024-11-21 11:44:10|203342.9|203252.9|203339.9|203249.9|203343.5|203253.5|203335.3|203245.3|7
1732189460000|2024-11-21 11:44:20|203334.1|203244.1|203337.5|203247.5|203338.3|203248.3|203323.3|203233.3|11
1732189470000|2024-11-21 11:44:30|203326.8|203236.8|203254.2|203164.2|203326.8|203236.8|203253.8|203163.8|20
1732189480000|2024-11-21 11:44:40|203253.6|203163.6|203253|203163|203259.6|203169.6|203250.6|203160.6|17
1732189490000|2024-11-21 11:44:50|203252.9|203162.9|203262.2|203172.2|203272.7|203182.7|203252.9|203162.9|13
1732189500000|2024-11-21 11:45:00|203262|203172|203260.4|203170.4|203267.1|203177.1|203259.2|203169.2|12
1732189510000|2024-11-21 11:45:10|203260.5|203170.5|203292.6|203202.6|203299.9|203209.9|203260.4|203170.4|12
1732189520000|2024-11-21 11:45:20|203293.1|203203.1|203291.9|203201.9|203305.4|203215.4|203289.7|203199.7|17
1732189530000|2024-11-21 11:45:30|203288.7|203198.7|203299.8|203209.8|203299.8|203209.8|203288.7|203198.7|14
1732189540000|2024-11-21 11:45:40|203307.1|203217.1|203301.3|203211.3|203310.4|203220.4|203285.9|203195.9|11
1732189550000|2024-11-21 11:45:50|203304.4|203214.4|203291.4|203201.4|203304.4|203214.4|203291.4|203201.4|16
1732189560000|2024-11-21 11:46:00|203296.7|203206.7|203303.4|203213.4|203315.8|203225.8|203296.7|203206.7|16
1732189570000|2024-11-21 11:46:10|203308.7|203218.7|203287.7|203197.7|203308.7|203218.7|203287.4|203197.4|22
1732189580000|2024-11-21 11:46:20|203287.4|203197.4|203294.6|203204.6|203295.9|203205.9|203287.4|203197.4|24
1732189590000|2024-11-21 11:46:30|203281.5|203191.5|203290.4|203200.4|203299.6|203209.6|203279.7|203189.7|27
1732189600000|2024-11-21 11:46:40|203295.4|203205.4|203290.7|203200.7|203300.2|203210.2|203286.2|203196.2|16
1732189610000|2024-11-21 11:46:50|203287.4|203197.4|203252.2|203162.2|203297.5|203207.5|203218.8|203156.3|30
1732189620000|2024-11-21 11:47:00|203251.5|203161.5|203282.5|203192.5|203290.2|203200.2|203241.1|203151.1|31
1732189630000|2024-11-21 11:47:10|203282.4|203192.4|203295.5|203205.5|203295.5|203205.5|203282|203192|32
1732189640000|2024-11-21 11:47:20|203294.8|203204.8|203297.2|203207.2|203297.4|203207.4|203293.7|203203.7|34
1732189650000|2024-11-21 11:47:30|203296.9|203206.9|203291.7|203201.7|203297.4|203207.4|203281.5|203191.5|27
1732189660000|2024-11-21 11:47:40|203283.4|203193.4|203303.2|203213.2|203304.7|203214.7|203283.4|203193.4|20
1732189670000|2024-11-21 11:47:50|203304.8|203214.8|203351.1|203261.1|203351.1|203261.1|203304.6|203214.6|28
1732189680000|2024-11-21 11:48:00|203349.4|203259.4|203359.2|203269.2|203373.4|203283.4|203339.1|203249.1|21
1732189690000|2024-11-21 11:48:10|203359.3|203269.3|203367.1|203277.1|203374.6|203284.6|203357.3|203267.3|27
1732189700000|2024-11-21 11:48:20|203364.6|203274.6|203362.9|203272.9|203369.9|203279.9|203362.9|203272.9|19
1732189710000|2024-11-21 11:48:30|203361.4|203271.4|203366.2|203276.2|203368.6|203278.6|203361.4|203271.4|22
1732189720000|2024-11-21 11:48:40|203366.1|203276.1|203366.7|203276.7|203366.7|203276.7|203354.6|203264.6|13
1732189730000|2024-11-21 11:48:50|203361|203271|203365.9|203275.9|203368.5|203278.5|203350.3|203260.3|15
1732189740000|2024-11-21 11:49:00|203364.1|203274.1|203376.3|203286.3|203385.9|203295.9|203356.5|203266.5|30
1732189750000|2024-11-21 11:49:10|203376.5|203286.5|203379.2|203289.2|203380.4|203290.4|203372.6|203282.6|26
1732189760000|2024-11-21 11:49:20|203379.7|203289.7|203355.1|203265.1|203380.4|203290.4|203354.7|203264.7|15
1732189770000|2024-11-21 11:49:30|203351|203261|203352.6|203262.6|203356|203266|203351|203261|15
1732189780000|2024-11-21 11:49:40|203351.8|203261.8|203332.2|203242.2|203351.8|203261.8|203332.2|203242.2|24
1732189790000|2024-11-21 11:49:50|203336.2|203246.2|203334.3|203244.3|203336.9|203246.9|203326.2|203236.2|12
1732189800000|2024-11-21 11:50:00|203334.5|203244.5|203380.3|203290.3|203380.3|203290.3|203334.5|203244.5|22
1732189810000|2024-11-21 11:50:10|203381.1|203291.1|203369.5|203279.5|203381.7|203291.7|203363.9|203273.9|9
1732189820000|2024-11-21 11:50:20|203368.3|203278.3|203371.3|203281.3|203371.3|203281.3|203368.3|203278.3|2
1732189830000|2024-11-21 11:50:30|203369.1|203279.1|203347.8|203257.8|203375.2|203285.2|203333.1|203243.1|17
1732189840000|2024-11-21 11:50:40|203353.1|203263.1|203364.1|203274.1|203364.2|203274.2|203353.1|203263.1|19
1732189850000|2024-11-21 11:50:50|203364.2|203274.2|203358.4|203268.4|203375.7|203285.7|203339.5|203249.5|30
1732189860000|2024-11-21 11:51:00|203361.3|203271.3|203358.3|203268.3|203362.1|203272.1|203358.3|203268.3|7
1732189870000|2024-11-21 11:51:10|203360.4|203270.4|203385.2|203295.2|203387.4|203297.4|203358.3|203268.3|26
1732189880000|2024-11-21 11:51:20|203385.9|203295.9|203377.1|203287.1|203385.9|203295.9|203368.4|203278.4|19
1732189890000|2024-11-21 11:51:30|203376.9|203286.9|203369.4|203279.4|203377.2|203287.2|203355.3|203265.3|17
1732189900000|2024-11-21 11:51:40|203369.2|203279.2|203375.2|203285.2|203377.3|203287.3|203365.9|203275.9|15
1732189910000|2024-11-21 11:51:50|203375.9|203285.9|203373.9|203283.9|203382.9|203292.9|203373.1|203283.1|25
1732189920000|2024-11-21 11:52:00|203373.8|203283.8|203374.4|203284.4|203379.3|203289.3|203373.1|203283.1|23
1732189930000|2024-11-21 11:52:10|203374.6|203284.6|203373.7|203283.7|203382.1|203292.1|203373.2|203283.2|33
1732189940000|2024-11-21 11:52:20|203405.6|203315.6|203418.9|203328.9|203420.8|203330.8|203405.6|203315.6|10
1732189950000|2024-11-21 11:52:30|203413.6|203323.6|203388|203298|203425.3|203335.3|203385|203295|22
1732189960000|2024-11-21 11:52:40|203380|203290|203365.1|203275.1|203380.2|203290.2|203347.6|203257.6|17
1732189970000|2024-11-21 11:52:50|203359|203269|203364|203274|203370.2|203280.2|203358.7|203268.7|14
1732189980000|2024-11-21 11:53:00|203364.2|203274.2|203367.3|203277.3|203368.5|203278.5|203363.4|203273.4|14
1732189990000|2024-11-21 11:53:10|203367.2|203277.2|203356.4|203266.4|203375|203285|203352.7|203262.7|16
1732190000000|2024-11-21 11:53:20|203353|203263|203347.2|203257.2|203358.1|203268.1|203347.2|203257.2|12
1732190010000|2024-11-21 11:53:30|203351.5|203261.5|203351.5|203261.5|203355.1|203265.1|203347.2|203257.2|15
1732190020000|2024-11-21 11:53:40|203347.7|203257.7|203355.1|203265.1|203355.1|203265.1|203347.7|203257.7|6
1732190030000|2024-11-21 11:53:50|203353|203263|203333.9|203243.9|203355.1|203265.1|203325.3|203235.3|23
1732190040000|2024-11-21 11:54:00|203338.2|203248.2|203364.9|203274.9|203377.6|203287.6|203338.2|203248.2|31
1732190050000|2024-11-21 11:54:10|203367.3|203277.3|203369.8|203279.8|203371|203281|203361.9|203271.9|22
1732190060000|2024-11-21 11:54:20|203363.7|203273.7|203366.6|203276.6|203371.6|203281.6|203351.1|203261.1|22
1732190070000|2024-11-21 11:54:30|203360.5|203270.5|203369.2|203279.2|203369.9|203279.9|203360.4|203270.4|21
1732190080000|2024-11-21 11:54:40|203363.7|203273.7|203364.5|203274.5|203367.9|203277.9|203351|203261|28
1732190090000|2024-11-21 11:54:50|203368.7|203278.7|203367.2|203277.2|203371|203281|203360.5|203270.5|12
1732190100000|2024-11-21 11:55:00|203377.3|203287.3|203340.3|203290.3|203377.3|203290.3|203332.7|203260.5|31
1732190110000|2024-11-21 11:55:10|203332.2|203282.2|203333.1|203283.1|203352.3|203302.3|203331.2|203281.2|21
1732190120000|2024-11-21 11:55:20|203338.4|203288.4|203332.4|203282.4|203352.6|203302.6|203325.3|203275.3|29
1732190130000|2024-11-21 11:55:30|203329.4|203279.4|203314|203264|203329.4|203279.4|203304.8|203254.8|26
1732190140000|2024-11-21 11:55:40|203314.5|203264.5|203311.4|203261.4|203315|203265|203310.4|203260.4|23
1732190150000|2024-11-21 11:55:50|203311|203261|203289|203239|203311.4|203261.4|203282.4|203232.4|25
1732190160000|2024-11-21 11:56:00|203287|203237|203285.4|203235.4|203292.7|203242.7|203281.8|203231.8|23
1732190170000|2024-11-21 11:56:10|203283.3|203233.3|203313.8|203263.8|203316.3|203266.3|203260|203210|30
1732190180000|2024-11-21 11:56:20|203313.3|203263.3|203309|203259|203313.3|203263.3|203304.4|203254.4|26
1732190190000|2024-11-21 11:56:30|203310.5|203260.5|203316.8|203266.8|203322.9|203272.9|203304.7|203254.7|27
1732190200000|2024-11-21 11:56:40|203316.4|203266.4|203312|203262|203317.4|203267.4|203311.2|203261.2|10
1732190210000|2024-11-21 11:56:50|203312.5|203262.5|203285.5|203235.5|203315.1|203265.1|203278.6|203228.6|29
1732190220000|2024-11-21 11:57:00|203285.9|203235.9|203295.6|203245.6|203300.9|203250.9|203285.3|203235.3|23
1732190230000|2024-11-21 11:57:10|203290.3|203240.3|203318|203268|203318|203268|203289.5|203239.5|21
1732190240000|2024-11-21 11:57:20|203308.4|203258.4|203305.8|203255.8|203313.6|203263.6|203303.1|203253.1|13
1732190250000|2024-11-21 11:57:30|203310.4|203260.4|203288.7|203238.7|203314.1|203264.1|203288.2|203238.2|21
1732190260000|2024-11-21 11:57:40|203294.5|203244.5|203274.8|203224.8|203294.5|203244.5|203274.8|203224.8|22
1732190270000|2024-11-21 11:57:50|203274.9|203224.9|203275.2|203225.2|203280.9|203230.9|203270.4|203220.4|27
1732190280000|2024-11-21 11:58:00|203294.5|203204.5|203302.4|203212.4|203302.4|203212.4|203289.4|203199.4|22
1732190290000|2024-11-21 11:58:10|203301.4|203211.4|203342|203252|203342|203268|203295.8|203205.8|19
1732190300000|2024-11-21 11:58:20|203343.7|203253.7|203332.8|203282.8|203357.4|203292.4|203328.8|203253.7|29
1732190310000|2024-11-21 11:58:30|203330|203280|203322|203272|203342|203285.2|203320.9|203249.6|30
1732190320000|2024-11-21 11:58:40|203320.8|203270.8|203337.2|203287.2|203339.2|203289.2|203320.2|203270.2|25
1732190330000|2024-11-21 11:58:50|203335.6|203285.6|203327.1|203277.1|203356.5|203287.6|203320.8|203266|29
1732190340000|2024-11-21 11:59:00|203328.3|203278.3|203360.5|203270.5|203360.5|203292.6|203321.4|203270.5|31
1732190350000|2024-11-21 11:59:10|203356.7|203266.7|203335.4|203285.4|203362|203295.8|203335.4|203266.7|7
1732190360000|2024-11-21 11:59:20|203321.5|203271.5|203291.9|203241.9|203329.3|203279.3|203283.2|203233.2|30
1732190370000|2024-11-21 11:59:30|203290.1|203240.1|203289.2|203239.2|203297.6|203247.6|203282.4|203232.4|15
1732190380000|2024-11-21 11:59:40|203295.9|203245.9|203296.7|203246.7|203302.2|203252.2|203291.9|203241.9|16
1732190390000|2024-11-21 11:59:50|203296.5|203246.5|203290.2|203240.2|203310|203247.7|203281.8|203213.7|31
1732190400000|2024-11-21 12:00:00|203293.3|203243.3|203295.9|203205.9|203314.8|203245.8|203274.7|203205.9|16
1732190410000|2024-11-21 12:00:10|203302.1|203212.1|203327.4|203237.4|203327.4|203237.4|203294.9|203204.9|19
1732190420000|2024-11-21 12:00:20|203327.6|203237.6|203355|203265|203362.8|203272.8|203325|203235|21
1732190430000|2024-11-21 12:00:30|203362.9|203272.9|203344.9|203294.9|203362.9|203297.6|203330|203272.9|20
1732190440000|2024-11-21 12:00:40|203345.2|203295.2|203348.2|203298.2|203348.5|203298.5|203340.3|203290.3|20
1732190450000|2024-11-21 12:00:50|203348.3|203298.3|203366.3|203316.3|203366.3|203316.3|203317|203267|30
1732190460000|2024-11-21 12:01:00|203366.1|203316.1|203295.5|203245.5|203366.3|203316.3|203286.8|203236.8|26
1732190470000|2024-11-21 12:01:10|203291.4|203241.4|203221.3|203171.3|203301|203251|203221.3|203171.3|14
1732190480000|2024-11-21 12:01:20|203222.6|203172.6|203220.4|203170.4|203224.1|203174.1|203208|203158|21
1732190490000|2024-11-21 12:01:30|203220.5|203170.5|203229.8|203179.8|203233.7|203183.7|203218.5|203168.5|29
1732190500000|2024-11-21 12:01:40|203230.1|203180.1|203230.5|203180.5|203232.6|203182.6|203214.7|203164.7|28
1732190510000|2024-11-21 12:01:50|203230.3|203180.3|203221.8|203171.8|203230.7|203180.7|203221.8|203171.8|7
1732190520000|2024-11-21 12:02:00|203221.6|203171.6|203198.9|203148.9|203224.2|203174.2|203176.9|203126.9|30
1732190530000|2024-11-21 12:02:10|203197.6|203147.6|203195|203145|203197.6|203147.6|203189.9|203139.9|21
1732190540000|2024-11-21 12:02:20|203195.1|203145.1|203191.6|203141.6|203197.4|203147.4|203188.8|203138.8|18
1732190550000|2024-11-21 12:02:30|203191.9|203141.9|203182.8|203132.8|203205.1|203155.1|203181.4|203131.4|27
1732190560000|2024-11-21 12:02:40|203185.1|203135.1|203188.9|203138.9|203189.1|203139.1|203179.2|203129.2|12
1732190570000|2024-11-21 12:02:50|203188.5|203138.5|203196.7|203146.7|203196.7|203146.7|203181.8|203131.8|13
1732190580000|2024-11-21 12:03:00|203193.6|203143.6|203189.2|203139.2|203195|203145|203182.1|203132.1|14
1732190590000|2024-11-21 12:03:10|203193|203143|203247.9|203197.9|203252.3|203202.3|203187.6|203137.6|16
1732190600000|2024-11-21 12:03:20|203245.5|203195.5|203194|203144|203250.1|203200.1|203185.4|203135.4|29
1732190610000|2024-11-21 12:03:30|203190.9|203140.9|203192.4|203142.4|203194.5|203144.5|203182.1|203132.1|17
1732190620000|2024-11-21 12:03:40|203187.2|203137.2|203198|203148|203203.1|203153.1|203187.2|203137.2|11
1732190630000|2024-11-21 12:03:50|203197.8|203147.8|203175.4|203125.4|203197.8|203147.8|203172.2|203122.2|29
1732190640000|2024-11-21 12:04:00|203169.1|203119.1|203189.7|203139.7|203189.9|203139.9|203169.1|203119.1|20
1732190650000|2024-11-21 12:04:10|203189.9|203139.9|203184.6|203134.6|203189.9|203139.9|203178.3|203128.3|17
1732190660000|2024-11-21 12:04:20|203182.3|203132.3|203195|203145|203195|203145|203181|203131|19
1732190670000|2024-11-21 12:04:30|203191.4|203141.4|203185|203135|203191.4|203141.4|203185|203135|11
1732190680000|2024-11-21 12:04:40|203182.5|203132.5|203153|203103|203190.3|203140.3|203146.9|203096.9|21
1732190690000|2024-11-21 12:04:50|203156.4|203106.4|203150.3|203100.3|203156.4|203106.4|203148.4|203098.4|6
1732190700000|2024-11-21 12:05:00|203154|203104|203154.9|203104.9|203158.7|203108.7|203151.5|203101.5|10
1732190710000|2024-11-21 12:05:10|203158.2|203108.2|203185.7|203135.7|203185.7|203135.7|203155.2|203105.2|13
1732190720000|2024-11-21 12:05:20|203190.8|203140.8|203183.1|203133.1|203190.8|203140.8|203175.3|203125.3|34
1732190730000|2024-11-21 12:05:30|203183.6|203133.6|203190.3|203140.3|203192.8|203142.8|203177.5|203127.5|15
1732190740000|2024-11-21 12:05:40|203190.1|203140.1|203191.1|203141.1|203194.7|203144.7|203190.1|203140.1|5
1732190750000|2024-11-21 12:05:50|203194.5|203144.5|203197.2|203147.2|203197.5|203147.5|203194.5|203144.5|10
1732190760000|2024-11-21 12:06:00|203195.1|203145.1|203148.3|203098.3|203195.1|203145.1|203148.3|203098.3|25
1732190770000|2024-11-21 12:06:10|203162.7|203112.7|203165.2|203115.2|203167.2|203117.2|203151.6|203101.6|10
1732190780000|2024-11-21 12:06:20|203167.4|203117.4|203165.4|203115.4|203167.4|203117.4|203163.9|203113.9|8
1732190790000|2024-11-21 12:06:30|203167.2|203117.2|203163|203113|203167.2|203117.2|203163|203113|5
1732190800000|2024-11-21 12:06:40|203164|203114|203162.8|203112.8|203166.5|203116.5|203162.8|203112.8|4
1732190810000|2024-11-21 12:06:50|203162.7|203112.7|203166.4|203116.4|203166.4|203116.4|203154|203104|9
1732190820000|2024-11-21 12:07:00|203162.9|203112.9|203170|203120|203171|203121|203152.7|203102.7|20
1732190830000|2024-11-21 12:07:10|203170.5|203120.5|203192.9|203102.9|203192.9|203122.2|203162.5|203100.9|18
1732190840000|2024-11-21 12:07:20|203194.2|203104.2|203225.5|203135.5|203237.5|203147.5|203194.2|203104.2|19
1732190850000|2024-11-21 12:07:30|203225.9|203135.9|203218|203128|203225.9|203135.9|203202.2|203112.2|21
1732190860000|2024-11-21 12:07:40|203219.7|203129.7|203214.4|203124.4|203219.7|203129.7|203204|203114|23
1732190870000|2024-11-21 12:07:50|203223.9|203133.9|203225.6|203135.6|203225.9|203135.9|203223.9|203133.9|13
1732190880000|2024-11-21 12:08:00|203225.9|203135.9|203236|203146|203240.3|203150.3|203225.7|203135.7|9
1732190890000|2024-11-21 12:08:10|203237|203147|203237.8|203147.8|203243|203153|203231.4|203141.4|14
1732190900000|2024-11-21 12:08:20|203247.7|203157.7|203249.5|203159.5|203258.5|203168.5|203244.9|203154.9|22
1732190910000|2024-11-21 12:08:30|203249.7|203159.7|203243.3|203153.3|203249.7|203159.7|203237|203147|11
1732190920000|2024-11-21 12:08:40|203249.8|203159.8|203253.5|203163.5|203254.6|203164.6|203248|203158|25
1732190930000|2024-11-21 12:08:50|203251.8|203161.8|203251|203161|203257.3|203167.3|203248.1|203158.1|20
1732190940000|2024-11-21 12:09:00|203251.4|203161.4|203252.4|203162.4|203256.5|203166.5|203251.4|203161.4|14
1732190950000|2024-11-21 12:09:10|203252.6|203162.6|203291.8|203201.8|203292.3|203202.3|203252.6|203162.6|22
1732190960000|2024-11-21 12:09:20|203291.6|203201.6|203295.1|203205.1|203303.4|203213.4|203291.5|203201.5|22
1732190970000|2024-11-21 12:09:30|203295.3|203205.3|203300.5|203210.5|203302.2|203212.2|203294.9|203204.9|18
1732190980000|2024-11-21 12:09:40|203297.3|203207.3|203293.7|203203.7|203300.8|203221.1|203271.1|203197.3|18
1732190990000|2024-11-21 12:09:50|203293.4|203203.4|203272.4|203222.4|203293.4|203225.7|203231.1|203181.1|24
1732191000000|2024-11-21 12:10:00|203272.3|203222.3|203274.5|203224.5|203292.8|203242.8|203271.6|203221.6|26
1732191010000|2024-11-21 12:10:10|203284.3|203234.3|203279|203229|203284.3|203234.3|203265.7|203215.7|23
1732191020000|2024-11-21 12:10:20|203275|203225|203276.2|203226.2|203283.6|203233.6|203275|203225|16
1732191030000|2024-11-21 12:10:30|203277.9|203227.9|203271.6|203221.6|203278|203228|203241.4|203191.4|17
1732191040000|2024-11-21 12:10:40|203271.3|203221.3|203280.5|203230.5|203283.9|203233.9|203269.5|203219.5|20
1732191050000|2024-11-21 12:10:50|203276|203226|203284.1|203234.1|203287.3|203237.3|203275.8|203225.8|17
1732191060000|2024-11-21 12:11:00|203279.8|203229.8|203280.2|203230.2|203281.7|203231.7|203268.9|203218.9|19
1732191070000|2024-11-21 12:11:10|203280.4|203230.4|203314.8|203264.8|203314.8|203264.8|203280.4|203230.4|9
1732191080000|2024-11-21 12:11:20|203320.9|203270.9|203320.4|203270.4|203329.6|203279.6|203314.5|203264.5|7
1732191090000|2024-11-21 12:11:30|203326.4|203276.4|203320.1|203270.1|203326.4|203276.4|203320.1|203270.1|3
1732191100000|2024-11-21 12:11:40|203319.9|203269.9|203350.9|203300.9|203362.3|203312.3|203319.9|203269.9|19
1732191110000|2024-11-21 12:11:50|203348.9|203298.9|203351.4|203301.4|203359.4|203309.4|203346|203296|17
1732191120000|2024-11-21 12:12:00|203353.9|203303.9|203360|203310|203365.3|203315.3|203353.9|203303.9|7
1732191130000|2024-11-21 12:12:10|203363.5|203313.5|203386|203336|203395|203345|203361.8|203311.8|29
1732191140000|2024-11-21 12:12:20|203384.4|203334.4|203417.1|203367.1|203433.4|203383.4|203377|203327|29
1732191150000|2024-11-21 12:12:30|203417.5|203367.5|203426.4|203376.4|203435.6|203385.6|203410.5|203360.5|29
1732191160000|2024-11-21 12:12:40|203430.4|203380.4|203434.6|203384.6|203450.9|203400.9|203418.9|203368.9|24
1732191170000|2024-11-21 12:12:50|203434.4|203384.4|203447.1|203397.1|203457.4|203407.4|203434.4|203384.4|18
1732191180000|2024-11-21 12:13:00|203456.4|203406.4|203464|203414|203478.7|203428.7|203449.4|203399.4|30
1732191190000|2024-11-21 12:13:10|203458.4|203408.4|203504|203454|203510.8|203460.8|203458.4|203408.4|20
1732191200000|2024-11-21 12:13:20|203506.3|203456.3|203508.9|203458.9|203518.7|203468.7|203496.2|203446.2|25
1732191210000|2024-11-21 12:13:30|203508.6|203458.6|203506.1|203456.1|203508.6|203458.6|203505.8|203455.8|8
1732191220000|2024-11-21 12:13:40|203506.7|203456.7|203494.9|203444.9|203512.2|203462.2|203494.9|203444.9|15
1732191230000|2024-11-21 12:13:50|203495|203445|203498.9|203448.9|203511.2|203461.2|203494.5|203444.5|19
1732191240000|2024-11-21 12:14:00|203507.4|203457.4|203526.6|203476.6|203532.3|203482.3|203499.5|203449.5|19
1732191250000|2024-11-21 12:14:10|203523.4|203473.4|203526.2|203476.2|203526.2|203476.2|203523.4|203473.4|6
1732191260000|2024-11-21 12:14:20|203523.2|203473.2|203523.3|203473.3|203523.4|203473.4|203523.2|203473.2|4
1732191270000|2024-11-21 12:14:30|203523.1|203473.1|203522.1|203472.1|203523.1|203473.1|203515.5|203465.5|11
1732191280000|2024-11-21 12:14:40|203521.6|203471.6|203489|203439|203521.6|203471.6|203489|203439|21
1732191290000|2024-11-21 12:14:50|203493.2|203443.2|203508.3|203458.3|203508.3|203458.3|203488.5|203438.5|24
1732191300000|2024-11-21 12:15:00|203518.4|203468.4|203528.2|203478.2|203531.9|203481.9|203518.4|203468.4|22
1732191310000|2024-11-21 12:15:10|203528.1|203478.1|203494.1|203444.1|203534.7|203484.7|203494.1|203444.1|23
1732191320000|2024-11-21 12:15:20|203500.8|203450.8|203512.7|203462.7|203513.2|203463.2|203497.6|203447.6|29
1732191330000|2024-11-21 12:15:30|203512.4|203462.4|203475.1|203425.1|203512.4|203462.4|203475.1|203425.1|25
1732191340000|2024-11-21 12:15:40|203475.9|203425.9|203474.6|203424.6|203483.2|203433.2|203471.7|203421.7|22
1732191350000|2024-11-21 12:15:50|203474.8|203424.8|203474.5|203424.5|203486.7|203436.7|203473.5|203423.5|18
1732191360000|2024-11-21 12:16:00|203474.4|203424.4|203487.1|203437.1|203488.8|203438.8|203439.3|203389.3|25
1732191380000|2024-11-21 12:16:20|203487.7|203437.7|203488.7|203438.7|203488.7|203438.7|203487.6|203437.6|7
1732191390000|2024-11-21 12:16:30|203488.9|203438.9|203430.5|203380.5|203489.4|203439.4|203422|203372|15
1732191400000|2024-11-21 12:16:40|203435.1|203385.1|203452.9|203402.9|203457.5|203407.5|203434.8|203384.8|25
1732191410000|2024-11-21 12:16:50|203452.7|203402.7|203567.8|203517.8|203572.1|203522.1|203452.1|203402.1|25
1732191420000|2024-11-21 12:17:00|203573.4|203523.4|203565.3|203515.3|203577.4|203527.4|203560.7|203510.7|22
1732191430000|2024-11-21 12:17:10|203565.5|203515.5|203567.3|203517.3|203575.9|203525.9|203558.1|203508.1|18
1732191440000|2024-11-21 12:17:20|203567.5|203517.5|203563.8|203513.8|203567.5|203517.5|203561.4|203511.4|18
1732191450000|2024-11-21 12:17:30|203565.8|203515.8|203568|203518|203577.7|203527.7|203565.8|203515.8|14
1732191460000|2024-11-21 12:17:40|203568.3|203518.3|203608.9|203558.9|203608.9|203558.9|203567.2|203517.2|22
1732191470000|2024-11-21 12:17:50|203605.4|203555.4|203563.6|203513.6|203605.4|203555.4|203562.4|203512.4|15
1732191480000|2024-11-21 12:18:00|203562.5|203512.5|203609.7|203559.7|203644|203594|203562.5|203512.5|29
1732191490000|2024-11-21 12:18:10|203604.8|203554.8|203610.1|203560.1|203619.3|203569.3|203604.8|203554.8|26
1732191500000|2024-11-21 12:18:20|203612.2|203562.2|203642.1|203592.1|203648.7|203598.7|203605.3|203555.3|23
1732191510000|2024-11-21 12:18:30|203642.7|203592.7|203647.7|203597.7|203653|203603|203642.7|203592.7|28
1732191520000|2024-11-21 12:18:40|203648.1|203598.1|203639|203589|203649.9|203599.9|203633.8|203583.8|27
1732191530000|2024-11-21 12:18:50|203640.3|203590.3|203639|203589|203656.7|203606.7|203624.4|203574.4|27
1732191540000|2024-11-21 12:19:00|203640.6|203590.6|203639.8|203589.8|203645.6|203595.6|203633.7|203583.7|28
1732191550000|2024-11-21 12:19:10|203639.9|203589.9|203632.8|203582.8|203662.8|203612.8|203624|203574|26
1732191560000|2024-11-21 12:19:20|203623.9|203573.9|203619.7|203569.7|203634.8|203584.8|203618.9|203568.9|28
1732191570000|2024-11-21 12:19:30|203626.4|203576.4|203643.3|203593.3|203651.2|203601.2|203626.4|203576.4|24
1732191580000|2024-11-21 12:19:40|203635.9|203585.9|203647.2|203597.2|203650.5|203600.5|203628.9|203578.9|16
1732191590000|2024-11-21 12:19:50|203648.9|203598.9|203650.6|203600.6|203656.9|203606.9|203648.9|203598.9|17
1732191600000|2024-11-21 12:20:00|203648.6|203598.6|203657.9|203607.9|203658.3|203608.3|203647.4|203597.4|21
1732191610000|2024-11-21 12:20:10|203681.2|203631.2|203668.8|203618.8|203681.2|203631.2|203658.9|203608.9|27
1732191620000|2024-11-21 12:20:20|203662.5|203612.5|203738.5|203688.5|203766.6|203716.6|203662.5|203612.5|24
1732191630000|2024-11-21 12:20:30|203738.6|203688.6|203705|203655|203738.6|203688.6|203687.3|203637.3|24
1732191640000|2024-11-21 12:20:40|203705.1|203655.1|203663.4|203613.4|203705.4|203655.4|203660|203610|35
1732191650000|2024-11-21 12:20:50|203663.1|203613.1|203598.7|203548.7|203671.2|203621.2|203580.6|203530.6|21
1732191660000|2024-11-21 12:21:00|203598.3|203548.3|203572.4|203522.4|203598.3|203548.3|203565|203515|18
1732191670000|2024-11-21 12:21:10|203570.4|203520.4|203558|203508|203570.4|203520.4|203553.7|203503.7|14
1732191680000|2024-11-21 12:21:20|203562.3|203512.3|203597.2|203547.2|203617.2|203567.2|203562.3|203512.3|20
1732191690000|2024-11-21 12:21:30|203597.9|203547.9|203652.5|203602.5|203680.2|203630.2|203590.9|203540.9|24
1732191700000|2024-11-21 12:21:40|203647.1|203597.1|203654.8|203604.8|203659.2|203609.2|203647.1|203597.1|22
1732191710000|2024-11-21 12:21:50|203655|203605|203655.9|203605.9|203655.9|203605.9|203651|203601|9
1732191720000|2024-11-21 12:22:00|203657.9|203607.9|203681.3|203631.3|203685.8|203635.8|203657.9|203607.9|29
1732191730000|2024-11-21 12:22:10|203683.8|203633.8|203722.4|203672.4|203727.4|203677.4|203683.6|203633.6|14
1732191740000|2024-11-21 12:22:20|203720.4|203670.4|203723.9|203673.9|203723.9|203673.9|203718.1|203668.1|8
1732191750000|2024-11-21 12:22:30|203733.7|203683.7|203838.3|203788.3|203838.6|203788.6|203733.7|203683.7|25
1732191760000|2024-11-21 12:22:40|203833.5|203783.5|203867.9|203817.9|203892.8|203842.8|203830.9|203779.2|21
1732191770000|2024-11-21 12:22:50|203870.4|203820.4|203865.2|203815.2|203899|203849|203865.2|203815.2|18
1732191780000|2024-11-21 12:23:00|203864.9|203814.9|203895.7|203845.7|203898.4|203848.4|203815.2|203754.5|24
1732191790000|2024-11-21 12:23:10|203889.9|203839.9|203908.2|203858.2|203925.9|203875.9|203880.7|203830.7|16
1732191800000|2024-11-21 12:23:20|203909.8|203859.8|203883.1|203833.1|203909.8|203859.8|203883.1|203833.1|10
1732191810000|2024-11-21 12:23:30|203880|203830|203870.5|203780.5|203880|203830|203860.2|203770.2|18
1732191820000|2024-11-21 12:23:40|203860|203810|203871.3|203781.3|203879.8|203810|203853.1|203778.1|14
1732191830000|2024-11-21 12:23:50|203870.3|203780.3|203945.4|203895.4|203963.7|203913.7|203861.8|203771.8|23
1732191840000|2024-11-21 12:24:00|203940.1|203890.1|204027|203977|204057.1|204007.1|203940.1|203890.1|20
1732191850000|2024-11-21 12:24:10|204021.9|203971.9|203996.3|203906.3|204088.3|204012.3|203989.1|203905.3|22
1732191860000|2024-11-21 12:24:20|203994.6|203904.6|203947.6|203857.6|203995.7|203905.7|203944.2|203854.2|19
1732191870000|2024-11-21 12:24:30|203948.6|203858.6|203913.4|203863.4|203948.6|203866.2|203913.4|203846.2|17
1732191880000|2024-11-21 12:24:40|203916.7|203866.7|203864.2|203814.2|203916.7|203866.7|203856.4|203787.4|25
1732191890000|2024-11-21 12:24:50|203867|203817|203872.6|203822.6|203875.4|203825.4|203864.2|203814.2|11
1732191900000|2024-11-21 12:25:00|203872.3|203822.3|203790.5|203740.5|203872.3|203822.3|203790.5|203726.9|26
1732191910000|2024-11-21 12:25:10|203798.4|203748.4|203772.3|203722.3|203806|203756|203755|203705|19
1732191920000|2024-11-21 12:25:20|203775.1|203725.1|203897.6|203847.6|203897.8|203847.8|203775.1|203725.1|16
1732191930000|2024-11-21 12:25:30|203901.2|203851.2|203894.5|203844.5|203904.5|203854.5|203892.2|203842.2|15
1732191940000|2024-11-21 12:25:40|203898.2|203848.2|203868.7|203818.7|203898.2|203848.2|203865.8|203815.8|20
1732191950000|2024-11-21 12:25:50|203868.5|203818.5|203821.4|203771.4|203869.2|203819.2|203812.2|203762.2|19
1732191960000|2024-11-21 12:26:00|203823|203773|203818.5|203768.5|203825.3|203775.3|203818.5|203768.5|6
1732191970000|2024-11-21 12:26:10|203820.2|203770.2|203839.7|203749.7|203839.7|203770.2|203820.2|203749.7|2
1732191980000|2024-11-21 12:26:20|203825.2|203735.2|203795.4|203705.4|203825.2|203735.2|203790.2|203700.2|6
1732191990000|2024-11-21 12:26:30|203790.7|203700.7|203749.9|203659.9|203790.7|203700.7|203736.3|203646.3|11
1732192000000|2024-11-21 12:26:40|203741.6|203651.6|203737.2|203647.2|203747.9|203657.9|203731|203641|14
1732192010000|2024-11-21 12:26:50|203732.6|203642.6|203754.3|203664.3|203756.2|203697.6|203732.6|203642.6|15
1732192020000|2024-11-21 12:27:00|203754.1|203664.1|203771.1|203721.1|203785.8|203735.8|203729.2|203663|27
1732192030000|2024-11-21 12:27:10|203771|203721|203771.4|203721.4|203784.5|203734.5|203759.5|203709.5|14
1732192040000|2024-11-21 12:27:20|203772|203722|203789.4|203699.4|203796.8|203722.2|203772|203695.4|11
1732192050000|2024-11-21 12:27:30|203786.7|203696.7|203790.7|203700.7|203790.7|203700.7|203786|203696|3
1732192060000|2024-11-21 12:27:40|203793.6|203703.6|203839.8|203749.8|203839.8|203749.8|203793.6|203703.6|14
1732192070000|2024-11-21 12:27:50|203865.6|203775.6|203866.7|203776.7|203878.5|203788.5|203863.6|203773.6|21
1732192080000|2024-11-21 12:28:00|203866.9|203776.9|203865|203775|203866.9|203776.9|203863.3|203773.3|4
1732192090000|2024-11-21 12:28:10|203860.5|203770.5|203878.6|203788.6|203887|203797|203858.4|203768.4|18
1732192100000|2024-11-21 12:28:20|203871.9|203781.9|203865.4|203775.4|203876.8|203786.8|203861.7|203771.7|15
1732192110000|2024-11-21 12:28:30|203865.3|203775.3|203864.6|203774.6|203865.3|203775.3|203860.9|203770.9|8
1732192120000|2024-11-21 12:28:40|203862.1|203772.1|203868.2|203778.2|203874.9|203784.9|203862.1|203772.1|12
1732192130000|2024-11-21 12:28:50|203873.7|203783.7|203873.4|203783.4|203873.7|203783.7|203865.9|203775.9|5
1732192140000|2024-11-21 12:29:00|203868.2|203778.2|203795.8|203705.8|203868.2|203778.2|203782.9|203692.9|26
1732192150000|2024-11-21 12:29:10|203796.3|203706.3|203795.3|203705.3|203800.9|203710.9|203790.3|203700.3|19
1732192160000|2024-11-21 12:29:20|203792.8|203702.8|203796.5|203706.5|203800.3|203710.3|203792.8|203702.8|23
1732192170000|2024-11-21 12:29:30|203796.7|203706.7|203769.2|203719.2|203799.8|203723.8|203759.2|203693.7|17
1732192180000|2024-11-21 12:29:40|203788.7|203698.7|203787.7|203697.7|203789.7|203699.7|203787.7|203697.7|7
1732192190000|2024-11-21 12:29:50|203789.2|203699.2|203788.5|203698.5|203791.8|203701.8|203787.9|203697.9|6
1732192200000|2024-11-21 12:30:00|203788.2|203698.2|203733.3|203683.3|203788.2|203698.2|203710.4|203647.7|31
1732192210000|2024-11-21 12:30:10|203732.2|203682.2|203816.1|203766.1|203819.9|203769.9|203731.2|203681.2|13
1732192220000|2024-11-21 12:30:20|203821.7|203771.7|203731.8|203641.8|203821.7|203771.7|203711.7|203627.7|24
1732192230000|2024-11-21 12:30:30|203730.2|203640.2|203668.2|203618.2|203730.6|203658|203665.2|203615.2|14
1732192240000|2024-11-21 12:30:40|203670.7|203620.7|203670.5|203620.5|203673.2|203623.2|203663.3|203613.3|16
1732192250000|2024-11-21 12:30:50|203669.6|203619.6|203679.1|203629.1|203679.1|203629.1|203668.2|203618.2|12
1732192260000|2024-11-21 12:31:00|203676.1|203626.1|203675.6|203625.6|203682.9|203632.9|203665|203615|23
1732192270000|2024-11-21 12:31:10|203681.8|203631.8|203666.6|203616.6|203684.7|203634.7|203657|203607|18
1732192280000|2024-11-21 12:31:20|203668.4|203618.4|203667.5|203617.5|203673.8|203623.8|203664.3|203614.3|14
1732192290000|2024-11-21 12:31:30|203668|203618|203654|203604|203675|203625|203631.8|203581.8|29
1732192300000|2024-11-21 12:31:40|203650.9|203600.9|203751|203701|203765.8|203715.8|203650.9|203600.9|29
1732192310000|2024-11-21 12:31:50|203753.4|203703.4|203760|203710|203803.3|203737|203753.4|203703.4|22
1732192320000|2024-11-21 12:32:00|203779.2|203729.2|203771.9|203721.9|203780.9|203730.9|203766.3|203716.3|14
1732192330000|2024-11-21 12:32:10|203812|203762|203787.1|203737.1|203812|203762|203783.7|203733.7|24
1732192340000|2024-11-21 12:32:20|203793.7|203743.7|203797.4|203747.4|203816.4|203766.4|203785|203735|24
1732192350000|2024-11-21 12:32:30|203817.2|203727.2|203794|203744|203821.5|203753|203790.6|203725.7|20
1732192360000|2024-11-21 12:32:40|203793.6|203743.6|203760.7|203710.7|203793.6|203743.6|203745.6|203695.6|27
1732192370000|2024-11-21 12:32:50|203760.3|203710.3|203746.2|203696.2|203761.2|203711.2|203746.2|203696.2|15
1732192380000|2024-11-21 12:33:00|203743.8|203693.8|203751|203701|203775.8|203701|203742.6|203676.2|24
1732192390000|2024-11-21 12:33:10|203710.8|203660.8|203716.8|203666.8|203725.3|203675.3|203707.1|203657.1|21
1732192400000|2024-11-21 12:33:20|203717|203667|203686.5|203596.5|203717|203667|203673.8|203583.8|24
1732192410000|2024-11-21 12:33:30|203686.3|203596.3|203686.1|203596.1|203687.8|203597.8|203664.6|203574.6|25
1732192420000|2024-11-21 12:33:40|203685.4|203595.4|203703.9|203613.9|203703.9|203613.9|203684.8|203594.8|19
1732192430000|2024-11-21 12:33:50|203707.1|203617.1|203741.8|203691.8|203754.1|203704.1|203699.8|203609.8|24
1732192440000|2024-11-21 12:34:00|203743.5|203693.5|203850.1|203800.1|203872|203808.4|203742.9|203692.9|32
1732192450000|2024-11-21 12:34:10|203850.2|203800.2|203820.3|203770.3|203856.9|203806.9|203812.3|203762.3|29
1732192460000|2024-11-21 12:34:20|203819.8|203769.8|203828.8|203738.8|203828.8|203775.9|203799.5|203734.5|26
1732192470000|2024-11-21 12:34:30|203824.7|203734.7|203763.9|203713.9|203824.7|203767|203759.5|203688.7|25
1732192480000|2024-11-21 12:34:40|203759.5|203709.5|203772.2|203722.2|203778.6|203727.6|203756.5|203688.6|18
1732192490000|2024-11-21 12:34:50|203770|203720|203774.1|203724.1|203788.6|203738.6|203767|203717|20
1732192500000|2024-11-21 12:35:00|203773.1|203723.1|203814|203764|203818.3|203768.3|203773.1|203723.1|16
1732192510000|2024-11-21 12:35:10|203811.8|203761.8|203814.4|203764.4|203817.8|203767.8|203809.6|203759.6|12
1732192520000|2024-11-21 12:35:20|203812.4|203762.4|203779.5|203729.5|203812.4|203762.4|203758.9|203708.9|23
1732192530000|2024-11-21 12:35:30|203779.7|203729.7|203784.1|203694.1|203784.1|203730|203766|203688.2|13
1732192540000|2024-11-21 12:35:40|203779|203689|203753.3|203703.3|203784.1|203714.1|203753.3|203689|22
1732192550000|2024-11-21 12:35:50|203728.1|203678.1|203719.8|203669.8|203755.6|203692.2|203719.8|203659.4|23
1732192560000|2024-11-21 12:36:00|203735.9|203645.9|203720.7|203670.7|203747.6|203676.2|203718.7|203641.7|21
1732192570000|2024-11-21 12:36:10|203724.4|203674.4|203797.6|203747.6|203813.4|203747.6|203684.8|203600.6|29
1732192580000|2024-11-21 12:36:20|203791.6|203741.6|203857.5|203767.5|203874.2|203790.9|203790.2|203737.9|33
1732192590000|2024-11-21 12:36:30|203859.3|203769.3|203876.3|203786.3|203879.7|203790.6|203834.5|203757.4|26
1732192600000|2024-11-21 12:36:40|203877|203787|203874.5|203784.5|203877.5|203787.5|203850|203760|26
1732192610000|2024-11-21 12:36:50|203881|203791|203917.1|203827.1|203922.1|203832.1|203869.9|203779.9|19
1732192620000|2024-11-21 12:37:00|203913.7|203823.7|203961.1|203871.1|203961.1|203898.5|203885.4|203795.4|24
1732192630000|2024-11-21 12:37:10|203963.6|203873.6|203915.8|203865.8|203963.8|203894.9|203903|203853|26
1732192640000|2024-11-21 12:37:20|203915.6|203865.6|203919|203829|203919|203865.6|203885|203822.6|20
1732192650000|2024-11-21 12:37:30|203906.5|203816.5|203909.5|203819.5|203910.2|203848.1|203886.7|203816.5|20
1732192660000|2024-11-21 12:37:40|203909.4|203819.4|203898.1|203848.1|203909.4|203852.8|203885.9|203819|15
1732192670000|2024-11-21 12:37:50|203897.9|203847.9|203877.2|203827.2|203898.4|203848.4|203876.7|203826.7|16
1732192680000|2024-11-21 12:38:00|203884|203834|203855.4|203805.4|203884.4|203834.4|203841.9|203791.9|19
1732192690000|2024-11-21 12:38:10|203849.5|203799.5|203851.1|203801.1|203855.5|203805.5|203845.3|203795.3|13
1732192700000|2024-11-21 12:38:20|203851.3|203801.3|203817.5|203727.5|203851.3|203801.3|203811.1|203721.1|17
1732192710000|2024-11-21 12:38:30|203815.5|203725.5|203778.1|203728.1|203816|203730.6|203775|203724.4|20
1732192720000|2024-11-21 12:38:40|203777.8|203727.8|203804.2|203714.2|203805.6|203735.6|203766.1|203714.2|20
1732192730000|2024-11-21 12:38:50|203804.5|203714.5|203759.6|203709.6|203804.7|203714.7|203745.8|203695.8|11
1732192740000|2024-11-21 12:39:00|203758.9|203708.9|203759.5|203709.5|203760.3|203710.3|203747.8|203697.8|17
1732192750000|2024-11-21 12:39:10|203759.4|203709.4|203791.8|203741.8|203796.4|203746.4|203756.9|203706.9|32
1732192760000|2024-11-21 12:39:20|203791.9|203741.9|203817.5|203767.5|203827.2|203777.2|203791.9|203741.9|29
1732192770000|2024-11-21 12:39:30|203817.8|203767.8|203813.3|203763.3|203830.7|203776.2|203805|203740.4|29
1732192780000|2024-11-21 12:39:40|203818.8|203768.8|203824.6|203734.6|203824.6|203771.1|203791.7|203734.3|24
1732192790000|2024-11-21 12:39:50|203827|203737|203821.9|203771.9|203892.2|203821.5|203820.2|203736.8|25
1732192800000|2024-11-21 12:40:00|203825.1|203775.1|203880.2|203790.2|203880.2|203794.7|203825.1|203773.9|24
1732192810000|2024-11-21 12:40:10|203873.7|203783.7|203839.6|203789.6|203873.7|203794.1|203831.1|203762.6|20
1732192820000|2024-11-21 12:40:20|203832.9|203782.9|203779.3|203729.3|203840.6|203790.6|203767.3|203717.3|18
1732192830000|2024-11-21 12:40:30|203779.5|203729.5|203775.4|203725.4|203782.2|203732.2|203768.8|203718.8|24
1732192840000|2024-11-21 12:40:40|203776.3|203726.3|203778.4|203728.4|203779.6|203729.6|203768.4|203718.4|20
1732192850000|2024-11-21 12:40:50|203769.6|203719.6|203767.6|203717.6|203769.7|203719.7|203765|203715|20
1732192860000|2024-11-21 12:41:00|203765.3|203715.3|203765.2|203715.2|203765.3|203715.3|203764.7|203714.7|4
1732192870000|2024-11-21 12:41:10|203765.3|203715.3|203798.2|203748.2|203804|203754|203743.2|203693.2|24
1732192880000|2024-11-21 12:41:20|203801.7|203751.7|203856.3|203806.3|203882.7|203813.3|203793|203743|27
1732192890000|2024-11-21 12:41:30|203856.5|203806.5|203862.9|203812.9|203869.6|203819.6|203853.7|203803.7|25
1732192900000|2024-11-21 12:41:40|203867.6|203817.6|203861.2|203811.2|203871.2|203821.2|203857.3|203807.3|23
1732192910000|2024-11-21 12:41:50|203857.9|203807.9|203859.8|203809.8|203870.1|203820.1|203856.7|203806.7|16
1732192920000|2024-11-21 12:42:00|203859.6|203809.6|203784.3|203734.3|203859.8|203809.8|203774.7|203724.7|23
1732192930000|2024-11-21 12:42:10|203781|203731|203782.5|203732.5|203788.8|203738.8|203776.9|203726.9|23
1732192940000|2024-11-21 12:42:20|203782.3|203732.3|203790.3|203700.3|203797.4|203733.1|203772.7|203700.3|19
1732192950000|2024-11-21 12:42:30|203794.1|203704.1|203754.5|203704.5|203797.9|203724.5|203742.8|203692.8|23
1732192960000|2024-11-21 12:42:40|203751.3|203701.3|203719.1|203669.1|203751.3|203701.3|203699.1|203649.1|28
1732192970000|2024-11-21 12:42:50|203721.1|203671.1|203740.6|203690.6|203742.3|203692.3|203715.1|203665.1|21
1732192980000|2024-11-21 12:43:00|203739.8|203689.8|203699.1|203609.1|203740|203690|203641.7|203591.7|27
1732192990000|2024-11-21 12:43:10|203699.7|203609.7|203697.7|203607.7|203704.5|203637.6|203681.6|203606.8|24
1732193000000|2024-11-21 12:43:20|203698.1|203608.1|203664|203614|203698.1|203614|203657.7|203585.7|16
1732193010000|2024-11-21 12:43:30|203657.7|203607.7|203702.7|203652.7|203703.7|203653.7|203657.7|203607.7|23
1732193020000|2024-11-21 12:43:40|203703.1|203653.1|203657.9|203607.9|203703.6|203653.6|203650.5|203600.5|20
1732193030000|2024-11-21 12:43:50|203648.5|203598.5|203654.1|203604.1|203660.1|203610.1|203637.3|203587.3|22
1732193040000|2024-11-21 12:44:00|203645|203595|203610.9|203560.9|203649.5|203599.5|203606.2|203556.2|23
1732193050000|2024-11-21 12:44:10|203608.8|203558.8|203598.4|203548.4|203617.2|203567.2|203587.9|203537.9|18
1732193060000|2024-11-21 12:44:20|203585.2|203535.2|203560.9|203510.9|203596|203546|203560.9|203510.9|25
1732193070000|2024-11-21 12:44:30|203559.9|203509.9|203686.4|203596.4|203686.9|203626|203559.9|203509.9|35
1732193080000|2024-11-21 12:44:40|203685.6|203595.6|203638.9|203588.9|203686.4|203605.7|203620.2|203550.7|25
1732193090000|2024-11-21 12:44:50|203647.1|203597.1|203648.1|203598.1|203665.8|203615.8|203641.4|203569.9|25
1732193100000|2024-11-21 12:45:00|203647.5|203597.5|203660.6|203610.6|203676.6|203611.9|203642.7|203570.5|26
1732193110000|2024-11-21 12:45:10|203649.8|203599.8|203661.7|203611.7|203675.7|203625.7|203642.4|203592.4|25
1732193120000|2024-11-21 12:45:20|203659.7|203609.7|203712|203622|203716.3|203626.3|203658.4|203589.7|23
1732193130000|2024-11-21 12:45:30|203706.1|203616.1|203670.7|203580.7|203706.1|203643.3|203635.1|203578.6|22
1732193140000|2024-11-21 12:45:40|203671|203581|203670.5|203580.5|203685.5|203595.5|203670.1|203580.1|13
1732193150000|2024-11-21 12:45:50|203662.5|203572.5|203677.9|203587.9|203677.9|203587.9|203662.5|203572.5|11
1732193160000|2024-11-21 12:46:00|203669.6|203579.6|203649.3|203599.3|203673.1|203599.3|203648.2|203578.2|14
1732193170000|2024-11-21 12:46:10|203646.6|203596.6|203651.3|203601.3|203651.3|203601.3|203646|203596|8
1732193180000|2024-11-21 12:46:20|203651.5|203601.5|203692.1|203602.1|203692.4|203623.1|203648.7|203598.7|13
1732193190000|2024-11-21 12:46:30|203668.6|203618.6|203646|203596|203694.5|203618.6|203641.4|203591.4|20
1732193200000|2024-11-21 12:46:40|203649.7|203599.7|203608.2|203518.2|203649.7|203599.7|203588|203518.2|14
1732193210000|2024-11-21 12:46:50|203609|203519|203639.1|203549.1|203642.6|203569.3|203603.5|203519|21
1732193220000|2024-11-21 12:47:00|203639.3|203549.3|203644.8|203594.8|203653.4|203597.3|203626.4|203545.4|28
1732193230000|2024-11-21 12:47:10|203645.3|203595.3|203633.1|203543.1|203651.1|203595.3|203619|203541.2|21
1732193240000|2024-11-21 12:47:20|203622.4|203572.4|203623|203533|203641.8|203572.4|203588.7|203518.4|34
1732193250000|2024-11-21 12:47:30|203615.9|203525.9|203552.6|203462.6|203621.7|203531.7|203515.9|203462.6|25
1732193260000|2024-11-21 12:47:40|203546.6|203456.6|203530.3|203480.3|203559.1|203489.2|203530.3|203456.6|19
1732193270000|2024-11-21 12:47:50|203564.2|203474.2|203568.3|203518.3|203570.6|203520.6|203533|203474.2|27
1732193280000|2024-11-21 12:48:00|203565.6|203515.6|203586.3|203496.3|203586.3|203515.6|203565.6|203492.6|24
1732193290000|2024-11-21 12:48:10|203592.3|203542.3|203597.9|203507.9|203622.7|203547.7|203584.5|203496.6|31
1732193300000|2024-11-21 12:48:20|203595.5|203505.5|203530.4|203440.4|203595.7|203505.7|203508.9|203440|18
1732193310000|2024-11-21 12:48:30|203530.3|203440.3|203540.8|203450.8|203545|203455|203530.3|203440.3|15
1732193320000|2024-11-21 12:48:40|203539.3|203449.3|203538.2|203448.2|203539.3|203449.3|203536.2|203446.2|6
1732193330000|2024-11-21 12:48:50|203537.5|203447.5|203537|203447|203538.3|203448.3|203534.8|203444.8|7
1732193340000|2024-11-21 12:49:00|203537.3|203447.3|203580.7|203490.7|203580.8|203490.8|203534.5|203444.5|16
1732193350000|2024-11-21 12:49:10|203579.5|203489.5|203575|203485|203579.5|203489.5|203571.9|203481.9|11
1732193360000|2024-11-21 12:49:20|203572|203482|203566.8|203476.8|203595.2|203505.2|203545.9|203467.5|28
1732193370000|2024-11-21 12:49:30|203567.1|203477.1|203541.4|203491.4|203570.7|203503.5|203541.4|203477|15
1732193380000|2024-11-21 12:49:40|203559.5|203469.5|203544.9|203494.9|203572|203499.7|203544.3|203464|20
1732193390000|2024-11-21 12:49:50|203550.7|203500.7|203580.8|203490.8|203581|203514.7|203550.7|203490.8|7
1732193400000|2024-11-21 12:50:00|203581.2|203491.2|203525.1|203475.1|203581.8|203491.8|203518.6|203468.6|13
1732193410000|2024-11-21 12:50:10|203525.5|203475.5|203525.8|203475.8|203525.8|203475.8|203525.5|203475.5|5
1732193420000|2024-11-21 12:50:20|203525.6|203475.6|203522.7|203472.7|203534.1|203484.1|203521.5|203471.5|15
1732193430000|2024-11-21 12:50:30|203525.7|203475.7|203521.9|203471.9|203525.7|203475.7|203521.5|203471.5|12
1732193440000|2024-11-21 12:50:40|203522|203472|203528.2|203478.2|203528.4|203478.4|203522|203472|8
1732193450000|2024-11-21 12:50:50|203526.4|203476.4|203526.5|203476.5|203528.2|203478.2|203521.7|203471.7|9
1732193460000|2024-11-21 12:51:00|203526.7|203476.7|203563.5|203513.5|203563.7|203513.7|203526.7|203476.7|13
1732193470000|2024-11-21 12:51:10|203563.2|203513.2|203565.9|203515.9|203568.6|203518.6|203561.9|203511.9|17
1732193480000|2024-11-21 12:51:20|203563.1|203513.1|203560.4|203510.4|203565.7|203515.7|203558.4|203508.4|10
1732193490000|2024-11-21 12:51:30|203561.6|203511.6|203569.1|203519.1|203571.1|203521.1|203548.4|203498.4|18
1732193500000|2024-11-21 12:51:40|203567.1|203517.1|203565.3|203515.3|203567.3|203517.3|203565.1|203515.1|10
1732193510000|2024-11-21 12:51:50|203565.2|203515.2|203557.5|203507.5|203570.4|203520.4|203546.9|203496.9|13
1732193520000|2024-11-21 12:52:00|203559.2|203509.2|203559.4|203509.4|203561.4|203511.4|203556.4|203506.4|20
1732193530000|2024-11-21 12:52:10|203559.2|203509.2|203603|203553|203608.4|203558.4|203557.2|203507.2|24
1732193540000|2024-11-21 12:52:20|203601.3|203551.3|203550.4|203500.4|203614.3|203557.3|203540.9|203490.9|27
1732193550000|2024-11-21 12:52:30|203550.2|203500.2|203549.4|203499.4|203557.3|203507.3|203548.6|203498.6|26
1732193560000|2024-11-21 12:52:40|203549.3|203499.3|203526.1|203476.1|203549.3|203499.3|203522.4|203472.4|17
1732193570000|2024-11-21 12:52:50|203526.6|203476.6|203525.1|203475.1|203526.6|203476.6|203521.7|203471.7|18
1732193580000|2024-11-21 12:53:00|203532.8|203482.8|203530.8|203480.8|203545|203495|203526.2|203476.2|23
1732193590000|2024-11-21 12:53:10|203533.4|203483.4|203527.6|203477.6|203539.9|203489.9|203523.4|203473.4|13
1732193600000|2024-11-21 12:53:20|203527.9|203477.9|203533.2|203483.2|203534|203484|203524.6|203474.6|10
1732193610000|2024-11-21 12:53:30|203533|203483|203526.8|203476.8|203535.5|203485.5|203521.8|203471.8|23
1732193620000|2024-11-21 12:53:40|203523.4|203473.4|203534.3|203484.3|203542.2|203492.2|203523.4|203473.4|19
1732193630000|2024-11-21 12:53:50|203534.5|203484.5|203537|203487|203539.4|203489.4|203529.5|203479.5|12
1732193640000|2024-11-21 12:54:00|203537.4|203487.4|203521|203471|203537.4|203487.4|203512.4|203462.4|23
1732193650000|2024-11-21 12:54:10|203521.1|203471.1|203527.9|203477.9|203531.5|203481.5|203521.1|203471.1|19
1732193660000|2024-11-21 12:54:20|203530.5|203480.5|203566.2|203516.2|203571|203521|203527.8|203477.8|20
1732193670000|2024-11-21 12:54:30|203567.7|203517.7|203561.4|203471.4|203567.7|203517.7|203521.1|203466.8|28
1732193680000|2024-11-21 12:54:40|203558.7|203468.7|203518.2|203468.2|203558.7|203472.7|203517.5|203449.7|13
1732193690000|2024-11-21 12:54:50|203520.2|203470.2|203554.6|203504.6|203563.2|203513.2|203518.2|203468.2|13
1732193700000|2024-11-21 12:55:00|203559.7|203509.7|203574.7|203524.7|203576.5|203526.5|203556.1|203506.1|19
1732193710000|2024-11-21 12:55:10|203575.2|203525.2|203575.3|203525.3|203575.3|203525.3|203575.2|203525.2|2
1732193720000|2024-11-21 12:55:20|203578|203528|203574.2|203524.2|203578|203528|203564.1|203514.1|18
1732193730000|2024-11-21 12:55:30|203560.9|203510.9|203555.3|203505.3|203565.2|203515.2|203514.5|203464.5|22
1732193740000|2024-11-21 12:55:40|203555.5|203505.5|203545.6|203495.6|203559.9|203509.9|203545.6|203495.6|18
1732193750000|2024-11-21 12:55:50|203542.6|203492.6|203560.7|203510.7|203560.7|203510.7|203541.8|203491.8|22
1732193760000|2024-11-21 12:56:00|203560.2|203510.2|203529.5|203479.5|203569.3|203519.3|203525.1|203475.1|15
1732193770000|2024-11-21 12:56:10|203529.4|203479.4|203530|203480|203530|203480|203524.3|203474.3|6
1732193780000|2024-11-21 12:56:20|203526.6|203476.6|203595.4|203545.4|203597.4|203547.4|203526.6|203476.6|20
1732193790000|2024-11-21 12:56:30|203595.1|203545.1|203604|203554|203613.5|203563.5|203576.9|203526.9|27
1732193800000|2024-11-21 12:56:40|203608|203558|203563.2|203513.2|203610.6|203560.6|203563.2|203513.2|23
1732193810000|2024-11-21 12:56:50|203555.5|203505.5|203531.4|203481.4|203555.8|203505.8|203528.8|203478.8|20
1732193820000|2024-11-21 12:57:00|203531.2|203481.2|203556.1|203506.1|203562.2|203512.2|203526.8|203476.8|22
1732193830000|2024-11-21 12:57:10|203562.5|203512.5|203564.7|203514.7|203564.7|203514.7|203553.4|203503.4|19
1732193840000|2024-11-21 12:57:20|203560.7|203510.7|203552|203502|203560.7|203510.7|203551.5|203501.5|13
1732193850000|2024-11-21 12:57:30|203560.2|203510.2|203560.2|203510.2|203565.1|203515.1|203554.5|203504.5|16
1732193860000|2024-11-21 12:57:40|203557|203507|203561.1|203511.1|203563.7|203513.7|203527.5|203477.5|24
1732193870000|2024-11-21 12:57:50|203560.4|203510.4|203559.6|203509.6|203564.4|203514.4|203553|203503|15
1732193880000|2024-11-21 12:58:00|203554.3|203504.3|203565.7|203515.7|203572.2|203522.2|203552.6|203502.6|24
1732193890000|2024-11-21 12:58:10|203563|203513|203563.1|203513.1|203568|203518|203553.8|203503.8|20
1732193900000|2024-11-21 12:58:20|203561.8|203511.8|203566|203516|203598.9|203525.6|203554.1|203493.3|25
1732193910000|2024-11-21 12:58:30|203557.2|203507.2|203578.9|203528.9|203604.7|203534.2|203557.2|203504.7|21
1732193920000|2024-11-21 12:58:40|203581.8|203531.8|203558.2|203508.2|203606.6|203535.2|203555.7|203488.1|25
1732193930000|2024-11-21 12:58:50|203564.4|203514.4|203562.6|203512.6|203603.4|203521.3|203554.6|203491.6|18
1732193940000|2024-11-21 12:59:00|203555.5|203505.5|203519.4|203469.4|203555.5|203505.5|203519.2|203469.2|24
1732193950000|2024-11-21 12:59:10|203521.9|203471.9|203529.3|203479.3|203532.6|203482.6|203519.8|203469.8|8
1732193960000|2024-11-21 12:59:20|203533|203483|203530.3|203480.3|203553|203483|203529.5|203457.7|6
1732193970000|2024-11-21 12:59:30|203522.7|203472.7|203544.5|203454.5|203550.3|203480.3|203522.7|203454.5|11
1732193980000|2024-11-21 12:59:40|203550.3|203460.3|203522.1|203472.1|203555.9|203481.3|203521.5|203451|21
1732193990000|2024-11-21 12:59:50|203543|203453|203513.3|203463.3|203549.6|203467.4|203507.3|203445.4|23
1732194000000|2024-11-21 13:00:00|203507.3|203457.3|203486.2|203436.2|203530|203474.6|203474.3|203424.3|18
1732194010000|2024-11-21 13:00:10|203481|203431|203498.3|203408.3|203509.3|203443.9|203481|203408.3|13
1732194020000|2024-11-21 13:00:20|203498.5|203408.5|203519.1|203469.1|203523.7|203471.9|203498.5|203408.5|20
1732194030000|2024-11-21 13:00:30|203519.3|203469.3|203530.7|203480.7|203553.1|203484.4|203517.4|203460.7|13
1732194040000|2024-11-21 13:00:40|203538.9|203488.9|203631.5|203541.5|203636.7|203546.7|203531.4|203462|21
1732194050000|2024-11-21 13:00:50|203626.8|203536.8|203631|203541|203632.5|203542.5|203620.2|203530.2|21
1732194060000|2024-11-21 13:01:00|203632.2|203542.2|203640.5|203550.5|203640.5|203550.5|203630.9|203540.9|20
1732194070000|2024-11-21 13:01:10|203639.7|203549.7|203614.8|203524.8|203646.5|203556.5|203611.2|203521.2|27
1732194080000|2024-11-21 13:01:20|203613.8|203523.8|203582.7|203492.7|203613.8|203523.8|203582.7|203492.7|20
1732194090000|2024-11-21 13:01:30|203586.1|203496.1|203581.3|203491.3|203586.7|203496.7|203573.7|203483.7|18
1732194100000|2024-11-21 13:01:40|203581.5|203491.5|203596.4|203506.4|203599.6|203509.6|203578.6|203488.6|18
1732194110000|2024-11-21 13:01:50|203597|203507|203596.2|203506.2|203598.8|203508.8|203592.6|203502.6|24
1732194120000|2024-11-21 13:02:00|203593.9|203503.9|203574.8|203484.8|203608.3|203518.3|203571.8|203481.8|19
1732194130000|2024-11-21 13:02:10|203580.1|203490.1|203574.9|203484.9|203580.1|203490.1|203573.9|203483.9|3
1732194140000|2024-11-21 13:02:20|203577.2|203487.2|203653.9|203563.9|203655.2|203565.2|203577.2|203487.2|13
1732194150000|2024-11-21 13:02:30|203654.8|203564.8|203654.2|203564.2|203654.8|203564.8|203654|203564|3
1732194160000|2024-11-21 13:02:40|203643.1|203553.1|203597.8|203507.8|203643.1|203553.1|203597.8|203507.8|8
1732194170000|2024-11-21 13:02:50|203598.5|203508.5|203597.6|203507.6|203602.6|203512.6|203593.8|203503.8|8
1732194180000|2024-11-21 13:03:00|203602.1|203512.1|203611.9|203521.9|203615.6|203525.6|203602.1|203512.1|10
1732194190000|2024-11-21 13:03:10|203619.4|203529.4|203610.5|203520.5|203619.4|203529.4|203608.3|203518.3|11
1732194200000|2024-11-21 13:03:20|203617.5|203527.5|203585.4|203495.4|203617.5|203527.5|203585.4|203495.4|17
1732194210000|2024-11-21 13:03:30|203585.2|203495.2|203547.9|203457.9|203585.5|203495.5|203543.2|203453.2|14
1732194220000|2024-11-21 13:03:40|203545.4|203455.4|203523.1|203433.1|203545.4|203455.4|203515|203425|18
1732194230000|2024-11-21 13:03:50|203526.6|203436.6|203568.3|203478.3|203574.2|203484.2|203526.6|203436.6|20
1732194240000|2024-11-21 13:04:00|203570.8|203480.8|203552.4|203462.4|203580|203490|203535.4|203445.4|16
1732194250000|2024-11-21 13:04:10|203552.8|203462.8|203539.5|203449.5|203552.8|203462.8|203537.7|203447.7|11
1732194260000|2024-11-21 13:04:20|203541.5|203451.5|203545.8|203455.8|203546.6|203456.6|203541.5|203451.5|18
1732194270000|2024-11-21 13:04:30|203547.9|203457.9|203550.7|203460.7|203551.5|203461.5|203542.3|203452.3|13
1732194280000|2024-11-21 13:04:40|203550.2|203460.2|203595.4|203505.4|203602.4|203517.3|203550.2|203460.2|20
1732194290000|2024-11-21 13:04:50|203596.5|203506.5|203614|203524|203615.2|203525.2|203596.5|203506.5|14
1732194300000|2024-11-21 13:05:00|203611.4|203521.4|203601.6|203511.6|203614.7|203524.7|203596.3|203506.3|14
1732194310000|2024-11-21 13:05:10|203599.1|203509.1|203600.2|203510.2|203601.2|203511.2|203598|203508|9
1732194320000|2024-11-21 13:05:20|203598.5|203508.5|203555.6|203505.6|203600.5|203510.5|203555.6|203505.6|7
1732194330000|2024-11-21 13:05:30|203577.3|203487.3|203563.6|203513.6|203580.2|203513.6|203550.1|203483.6|24
1732194340000|2024-11-21 13:05:40|203561.8|203511.8|203579|203489|203582.2|203511.8|203545.5|203483.5|23
1732194350000|2024-11-21 13:05:50|203573.8|203483.8|203579.6|203489.6|203580.4|203490.4|203573.8|203483.8|7
1732194360000|2024-11-21 13:06:00|203576|203486|203525.7|203435.7|203576|203486|203508.1|203432.8|20
1732194370000|2024-11-21 13:06:10|203533.4|203443.4|203531.7|203441.7|203535.8|203445.8|203529.9|203439.9|8
1732194380000|2024-11-21 13:06:20|203535.3|203445.3|203536.7|203446.7|203539|203449|203534.9|203444.9|6
1732194390000|2024-11-21 13:06:30|203535.1|203445.1|203534.8|203444.8|203537.7|203447.7|203534.8|203444.8|4
1732194400000|2024-11-21 13:06:40|203536.5|203446.5|203534.9|203444.9|203538.3|203448.3|203534.9|203444.9|9
1732194410000|2024-11-21 13:06:50|203536.5|203446.5|203667.3|203617.3|203683.4|203633.4|203536.5|203446.5|17
1732194420000|2024-11-21 13:07:00|203676.5|203626.5|203641.5|203591.5|203678|203628|203636.8|203586.8|24
1732194430000|2024-11-21 13:07:10|203636.4|203586.4|203639.3|203589.3|203641|203591|203636.4|203586.4|19
1732194440000|2024-11-21 13:07:20|203640.8|203590.8|203646.3|203596.3|203653.8|203603.8|203637.6|203587.6|13
1732194450000|2024-11-21 13:07:30|203653.4|203603.4|203651.4|203601.4|203653.7|203603.7|203649|203599|8
1732194460000|2024-11-21 13:07:40|203656.8|203606.8|203732.9|203682.9|203739|203689|203656.8|203606.8|26
1732194470000|2024-11-21 13:07:50|203731.5|203681.5|203722|203672|203737|203687|203719.3|203669.3|28
1732194480000|2024-11-21 13:08:00|203726.8|203676.8|203749.1|203659.1|203771.1|203681.1|203701.6|203651.6|22
1732194490000|2024-11-21 13:08:10|203747.4|203657.4|203735.7|203645.7|203747.4|203657.4|203725.7|203635.7|14
1732194500000|2024-11-21 13:08:20|203735.5|203645.5|203697.7|203647.7|203735.5|203655.9|203680.2|203615.9|18
1732194510000|2024-11-21 13:08:30|203693.4|203643.4|203701.9|203651.9|203708.3|203658.3|203693.4|203643.4|17
1732194520000|2024-11-21 13:08:40|203703.1|203653.1|203706.9|203656.9|203706.9|203656.9|203702.8|203652.8|9
1732194530000|2024-11-21 13:08:50|203705.7|203655.7|203704.6|203654.6|203716.4|203666.4|203692.8|203642.8|15
1732194540000|2024-11-21 13:09:00|203703.6|203653.6|203711.6|203661.6|203712.6|203662.6|203702.2|203652.2|16
1732194550000|2024-11-21 13:09:10|203710.5|203660.5|203705.7|203655.7|203714.1|203664.1|203700.6|203650.6|22
1732194560000|2024-11-21 13:09:20|203706.7|203656.7|203734.2|203684.2|203736.7|203686.7|203704.9|203654.9|18
1732194570000|2024-11-21 13:09:30|203734|203684|203705.9|203655.9|203734|203684|203698.9|203648.9|21
1732194580000|2024-11-21 13:09:40|203707.5|203657.5|203733.6|203683.6|203741.4|203691.4|203707.5|203657.5|25
1732194590000|2024-11-21 13:09:50|203735.5|203685.5|203740.5|203690.5|203745.3|203695.3|203726.3|203676.3|21
1732194600000|2024-11-21 13:10:00|203740.7|203690.7|203746.4|203696.4|203748|203698|203726.1|203676.1|25
1732194610000|2024-11-21 13:10:10|203748.2|203698.2|203746.1|203696.1|203751.3|203701.3|203734.8|203684.8|22
1732194620000|2024-11-21 13:10:20|203745.9|203695.9|203810.8|203760.8|203815.9|203765.9|203745.9|203695.9|20
1732194630000|2024-11-21 13:10:30|203813.3|203763.3|203802.6|203752.6|203869.9|203819.9|203787.4|203737.4|29
1732194640000|2024-11-21 13:10:40|203802.8|203752.8|203774.6|203724.6|203837.3|203787.3|203765.4|203715.4|27
1732194650000|2024-11-21 13:10:50|203772.8|203722.8|203795.2|203745.2|203795.2|203745.2|203742.2|203692.2|23
1732194660000|2024-11-21 13:11:00|203785.2|203735.2|203746.3|203696.3|203790.8|203740.8|203741.2|203691.2|20
1732194670000|2024-11-21 13:11:10|203748.6|203698.6|203746.7|203696.7|203752.1|203702.1|203730.1|203680.1|21
1732194680000|2024-11-21 13:11:20|203747.5|203697.5|203748.3|203698.3|203748.5|203698.5|203741.9|203691.9|9
1732194690000|2024-11-21 13:11:30|203749.5|203699.5|203761.4|203711.4|203761.4|203711.4|203739.7|203689.7|15
1732194700000|2024-11-21 13:11:40|203753.1|203703.1|203783.8|203733.8|203789.6|203739.6|203752.6|203702.6|20
1732194710000|2024-11-21 13:11:50|203784.1|203734.1|203788.8|203738.8|203789|203739|203780.9|203730.9|24
1732194720000|2024-11-21 13:12:00|203783.3|203733.3|203800.6|203750.6|203801.4|203751.4|203774.6|203724.6|17
1732194730000|2024-11-21 13:12:10|203798.4|203748.4|203829.5|203779.5|203831.1|203781.1|203798.4|203748.4|18
1732194740000|2024-11-21 13:12:20|203829.7|203779.7|203829.5|203779.5|203830.2|203780.2|203824.8|203774.8|14
1732194750000|2024-11-21 13:12:30|203827.7|203777.7|203882.2|203832.2|203894.6|203844.6|203824.3|203774.3|28
1732194760000|2024-11-21 13:12:40|203883.1|203833.1|203871.5|203821.5|203889.5|203839.5|203868.4|203818.4|17
1732194770000|2024-11-21 13:12:50|203873.2|203823.2|203929.2|203839.2|203932|203859.8|203867.4|203817.4|22
1732194780000|2024-11-21 13:13:00|203936.6|203846.6|203927|203837|203937|203847|203927|203837|16
1732194790000|2024-11-21 13:13:10|203927.1|203837.1|203882.2|203832.2|203927.1|203837.1|203874.1|203806.2|26
1732194800000|2024-11-21 13:13:20|203881.4|203831.4|203880.8|203790.8|203890.3|203831.4|203841.9|203751.9|19
1732194810000|2024-11-21 13:13:30|203878.6|203788.6|203882.7|203792.7|203882.7|203792.7|203868.9|203778.9|22
1732194820000|2024-11-21 13:13:40|203880.3|203790.3|203831.3|203781.3|203880.3|203790.3|203817|203751.4|24
1732194830000|2024-11-21 13:13:50|203821.8|203771.8|203786.4|203736.4|203830.3|203780.3|203756.9|203706.9|27
1732194840000|2024-11-21 13:14:00|203784.9|203734.9|203732.1|203682.1|203784.9|203734.9|203732.1|203682.1|16
1732194850000|2024-11-21 13:14:10|203730.7|203680.7|203730.1|203680.1|203738.2|203688.2|203723.8|203673.8|23
1732194860000|2024-11-21 13:14:20|203730.5|203680.5|203685.4|203635.4|203731.6|203681.6|203663.8|203613.8|16
1732194870000|2024-11-21 13:14:30|203692.1|203642.1|203623.8|203573.8|203692.1|203642.1|203602.8|203552.8|28
1732194880000|2024-11-21 13:14:40|203620.7|203570.7|203608.8|203518.8|203629.7|203579.7|203600|203510|30
1732194890000|2024-11-21 13:14:50|203607.5|203517.5|203541.3|203451.3|203609|203519|203538|203448|24
1732194900000|2024-11-21 13:15:00|203541|203451|203496.9|203406.9|203541.7|203451.7|203476.8|203386.8|33
1732194910000|2024-11-21 13:15:10|203494.3|203404.3|203508.5|203418.5|203508.5|203418.5|203467.4|203377.4|25
1732194920000|2024-11-21 13:15:20|203507.9|203417.9|203533|203443|203540.1|203467.4|203499.5|203409.5|26
1732194930000|2024-11-21 13:15:30|203535.6|203445.6|203556|203466|203556|203466|203517.4|203427.4|29
1732194940000|2024-11-21 13:15:40|203558.5|203468.5|203549.8|203459.8|203559.7|203469.7|203542.7|203452.7|22
1732194950000|2024-11-21 13:15:50|203537.7|203447.7|203563.7|203473.7|203591|203501|203533.7|203443.7|18
1732194960000|2024-11-21 13:16:00|203565.6|203475.6|203622.5|203532.5|203628.2|203538.2|203565.6|203475.6|26
1732194970000|2024-11-21 13:16:10|203637.2|203547.2|203591.9|203501.9|203671|203581|203591.9|203501.9|20
1732194980000|2024-11-21 13:16:20|203587|203497|203526.7|203436.7|203587|203497|203526.7|203436.7|17
1732194990000|2024-11-21 13:16:30|203522.1|203472.1|203552|203462|203557.7|203472.2|203522.1|203449.5|27
1732195000000|2024-11-21 13:16:40|203551.7|203461.7|203539.7|203449.7|203551.7|203461.7|203538.8|203448.8|22
1732195010000|2024-11-21 13:16:50|203539.4|203449.4|203538|203448|203539.4|203449.4|203538|203448|13
1732195020000|2024-11-21 13:17:00|203537|203447|203492.4|203402.4|203537|203447|203476.1|203386.1|28
1732195030000|2024-11-21 13:17:10|203491.9|203401.9|203487.5|203397.5|203491.9|203401.9|203478.3|203388.3|15
1732195040000|2024-11-21 13:17:20|203489|203399|203502.3|203412.3|203512.7|203422.7|203489|203399|20
1732195050000|2024-11-21 13:17:30|203507|203417|203495.7|203405.7|203507|203438.9|203454.1|203402.1|28
1732195060000|2024-11-21 13:17:40|203495.9|203405.9|203492.4|203442.4|203526.8|203476.8|203488.6|203405.9|17
1732195070000|2024-11-21 13:17:50|203493.4|203443.4|203490.5|203440.5|203494.4|203444.4|203472.7|203422.7|22
1732195080000|2024-11-21 13:18:00|203490.4|203440.4|203564.6|203514.6|203567.2|203517.2|203488.9|203438.9|30
1732195090000|2024-11-21 13:18:10|203563.7|203513.7|203564.4|203514.4|203582.5|203532.5|203558.9|203508.9|20
1732195100000|2024-11-21 13:18:20|203566.9|203516.9|203554.6|203464.6|203566.9|203516.9|203532.6|203454.2|22
1732195110000|2024-11-21 13:18:30|203554.4|203464.4|203546|203456|203554.4|203464.4|203546|203456|21
1732195120000|2024-11-21 13:18:40|203557.8|203467.8|203584.9|203494.9|203604.4|203550.7|203557.8|203467.8|27
1732195130000|2024-11-21 13:18:50|203585|203495|203585.6|203495.6|203592.2|203502.2|203584.6|203494.6|16
1732195140000|2024-11-21 13:19:00|203585.8|203495.8|203554.2|203464.2|203588.6|203498.6|203553.2|203463.2|22
1732195150000|2024-11-21 13:19:10|203554.6|203464.6|203548.2|203458.2|203562.8|203472.8|203548.2|203458.2|20
1732195160000|2024-11-21 13:19:20|203554.2|203464.2|203553.2|203463.2|203560.8|203470.8|203550.3|203460.3|19
1732195170000|2024-11-21 13:19:30|203552.5|203462.5|203553.9|203463.9|203557.2|203467.2|203550.1|203460.1|10
1732195180000|2024-11-21 13:19:40|203551.9|203461.9|203567.3|203477.3|203567.3|203477.3|203550.9|203460.9|14
1732195190000|2024-11-21 13:19:50|203560.5|203470.5|203551.8|203461.8|203560.5|203470.5|203546.1|203456.1|14
1732195200000|2024-11-21 13:20:00|203567.6|203517.6|203629.9|203579.9|203643.3|203593.3|203567.6|203506.6|26
1732195210000|2024-11-21 13:20:10|203634.3|203584.3|203595.7|203545.7|203634.3|203584.3|203589.6|203539.6|24
1732195220000|2024-11-21 13:20:20|203593.2|203543.2|203567.9|203517.9|203593.2|203543.2|203565.8|203515.8|27
1732195230000|2024-11-21 13:20:30|203565.6|203515.6|203537.4|203487.4|203568.1|203518.1|203529.6|203479.6|17
1732195240000|2024-11-21 13:20:40|203537.1|203487.1|203607.3|203557.3|203611.9|203561.9|203529.1|203479.1|26
1732195250000|2024-11-21 13:20:50|203602.9|203552.9|203571.6|203521.6|203610.1|203560.1|203568.2|203518.2|22
1732195260000|2024-11-21 13:21:00|203565|203515|203614.3|203524.3|203630|203540|203565|203503.6|30
1732195270000|2024-11-21 13:21:10|203614.2|203524.2|203637.5|203547.5|203639.8|203549.8|203613.6|203523.6|21
1732195280000|2024-11-21 13:21:20|203633.5|203543.5|203634.7|203544.7|203635.9|203545.9|203618.8|203528.8|23
1732195290000|2024-11-21 13:21:30|203636.8|203546.8|203634.8|203544.8|203639.7|203549.7|203632.8|203542.8|11
1732195300000|2024-11-21 13:21:40|203635.9|203545.9|203626.1|203536.1|203635.9|203545.9|203621.6|203531.6|22
1732195310000|2024-11-21 13:21:50|203607.8|203557.8|203550.5|203500.5|203610|203560|203528.3|203478.3|25
1732195320000|2024-11-21 13:22:00|203546.5|203496.5|203517.5|203467.5|203572.1|203522.1|203505.2|203455.2|33
1732195330000|2024-11-21 13:22:10|203513.9|203463.9|203464.3|203414.3|203513.9|203463.9|203452.6|203402.6|27
1732195340000|2024-11-21 13:22:20|203502.7|203452.7|203534.1|203484.1|203535.4|203484.1|203496.9|203445.4|32
1732195350000|2024-11-21 13:22:30|203526.5|203476.5|203533.8|203483.8|203546.3|203496.3|203525.8|203475.8|28
1732195360000|2024-11-21 13:22:40|203536.1|203486.1|203524.3|203474.3|203537.2|203487.2|203521.1|203471.1|30
1732195370000|2024-11-21 13:22:50|203524.2|203474.2|203420.4|203370.4|203524.2|203474.2|203404.5|203354.5|32
1732195380000|2024-11-21 13:23:00|203430.8|203380.8|203395.2|203305.2|203485.2|203395.2|203373.6|203295.6|29
1732195390000|2024-11-21 13:23:10|203385.1|203295.1|203331.7|203281.7|203390.2|203304.9|203309.2|203259.2|31
1732195400000|2024-11-21 13:23:20|203334.2|203284.2|203332.2|203282.2|203336.8|203286.8|203315|203265|19
1732195410000|2024-11-21 13:23:30|203324.8|203274.8|203360.4|203310.4|203364.8|203314.8|203324.8|203274.8|15
1732195420000|2024-11-21 13:23:40|203361.1|203311.1|203353.4|203303.4|203363.2|203313.2|203347.5|203297.5|32
1732195430000|2024-11-21 13:23:50|203354.9|203304.9|203284.7|203234.7|203356.1|203306.1|203265.1|203215.1|21
1732195440000|2024-11-21 13:24:00|203284.8|203234.8|203275.7|203225.7|203285|203235|203266.2|203216.2|20
1732195450000|2024-11-21 13:24:10|203286.5|203236.5|203279.9|203229.9|203290.5|203240.5|203271.7|203221.7|33
1732195460000|2024-11-21 13:24:20|203276.3|203226.3|203272.3|203222.3|203286.4|203236.4|203270.5|203220.5|32
1732195470000|2024-11-21 13:24:30|203272.7|203222.7|203268.5|203218.5|203274.3|203224.3|203268.5|203218.5|24
1732195480000|2024-11-21 13:24:40|203268|203218|203235.2|203185.2|203269.8|203219.8|203233.9|203183.9|27
1732195490000|2024-11-21 13:24:50|203235.6|203185.6|203235|203185|203241.2|203191.2|203234.7|203184.7|28
1732195500000|2024-11-21 13:25:00|203236.2|203186.2|203237|203187|203239.2|203189.2|203231.4|203181.4|23
1732195510000|2024-11-21 13:25:10|203236.4|203186.4|203235.9|203185.9|203236.6|203186.6|203233.2|203183.2|21
1732195520000|2024-11-21 13:25:20|203235.7|203185.7|203285.7|203235.7|203285.7|203235.7|203235.4|203185.4|26
1732195530000|2024-11-21 13:25:30|203283|203233|203349.7|203299.7|203361.1|203311.1|203283|203233|30
1732195540000|2024-11-21 13:25:40|203349|203299|203356.6|203306.6|203378|203322.3|203349|203279.7|33
1732195550000|2024-11-21 13:25:50|203356.4|203306.4|203381.4|203291.4|203381.4|203317.5|203356.3|203290.9|15
1732195560000|2024-11-21 13:26:00|203380.9|203290.9|203352|203302|203400.3|203350.3|203352|203290.9|26
1732195570000|2024-11-21 13:26:10|203353.8|203303.8|203353.7|203303.7|203355.6|203305.6|203350.2|203300.2|23
1732195580000|2024-11-21 13:26:20|203354|203304|203423.3|203333.3|203423.9|203354.7|203352.7|203302.7|34
1732195590000|2024-11-21 13:26:30|203418.6|203328.6|203428.1|203338.1|203433.5|203344.6|203387.2|203328.6|35
1732195600000|2024-11-21 13:26:40|203424.4|203334.4|203460.1|203370.1|203461.1|203389.8|203422.7|203332.7|25
1732195610000|2024-11-21 13:26:50|203459.8|203369.8|203445.3|203355.3|203483.8|203393.8|203437.4|203347.4|21
1732195620000|2024-11-21 13:27:00|203442.8|203352.8|203448.1|203358.1|203448.1|203358.1|203442.8|203352.8|3
1732195630000|2024-11-21 13:27:10|203450.8|203360.8|203447|203357|203455.1|203365.1|203440.7|203350.7|14
1732195640000|2024-11-21 13:27:20|203452.1|203362.1|203462.1|203372.1|203463.6|203373.6|203452.1|203362.1|17
1732195650000|2024-11-21 13:27:30|203462.9|203372.9|203464.2|203374.2|203467.8|203377.8|203457.2|203367.2|23
1732195660000|2024-11-21 13:27:40|203460.9|203370.9|203480.7|203390.7|203480.7|203390.7|203447.7|203357.7|20
1732195670000|2024-11-21 13:27:50|203498.1|203408.1|203519.3|203429.3|203541.5|203451.5|203498.1|203408.1|26
1732195680000|2024-11-21 13:28:00|203530.1|203440.1|203517.7|203427.7|203530.1|203440.1|203516.4|203426.4|10
1732195690000|2024-11-21 13:28:10|203512.1|203422.1|203509|203419|203512.1|203422.1|203498.6|203408.6|11
1732195700000|2024-11-21 13:28:20|203500.6|203410.6|203487.4|203397.4|203517.9|203427.9|203472.2|203382.2|9
1732195710000|2024-11-21 13:28:30|203486.6|203396.6|203486.6|203396.6|203486.6|203396.6|203486.6|203396.6|1
1732195740000|2024-11-21 13:29:00|203486.9|203396.9|203498.4|203408.4|203501.6|203411.6|203468.1|203378.1|10
1732195750000|2024-11-21 13:29:10|203497.9|203407.9|203486.5|203396.5|203511.7|203421.7|203479.4|203389.4|12
1732195760000|2024-11-21 13:29:20|203490|203400|203449.3|203359.3|203490|203400|203430.4|203340.4|20
1732195770000|2024-11-21 13:29:30|203456.8|203366.8|203483.3|203393.3|203486.5|203396.5|203456.8|203366.8|24
1732195780000|2024-11-21 13:29:40|203477.8|203387.8|203499.1|203409.1|203501.1|203411.1|203459.3|203369.3|13
1732195790000|2024-11-21 13:29:50|203530.8|203372.1|203670.7|203360.7|203670.7|203385.7|203475.7|203295|6
1732195800000|2024-11-21 13:30:00|203679.7|203369.7|203624|203426.3|203698.3|203426.3|203624|203369.7|3
1732195810000|2024-11-21 13:30:10|203605.3|203416.1|203551.7|203397.6|203605.3|203460.6|203526.8|203385.3|11
1732195820000|2024-11-21 13:30:20|203541.7|203387.7|203589.5|203499.5|203602.2|203512.2|203493.7|203387.7|9
1732195830000|2024-11-21 13:30:30|203595.2|203505.2|203588.6|203498.6|203646.4|203556.4|203582.3|203492.3|22
1732195840000|2024-11-21 13:30:40|203583.8|203493.8|203504.4|203414.4|203583.8|203493.8|203504.4|203414.4|9
1732195850000|2024-11-21 13:30:50|203511.4|203421.4|203524.2|203434.2|203558.7|203446.3|203511.1|203406.5|16
1732195860000|2024-11-21 13:31:00|203528.4|203438.4|203513.3|203423.3|203533.3|203443.3|203501.4|203411.4|12
1732195870000|2024-11-21 13:31:10|203513|203423|203468.6|203378.6|203513|203423|203466.1|203376.1|17
1732195880000|2024-11-21 13:31:20|203463.4|203373.4|203471.3|203381.3|203471.3|203381.3|203463.4|203373.4|3
1732195890000|2024-11-21 13:31:30|203474.5|203384.5|203453|203363|203514.2|203424.2|203453|203363|30
1732195900000|2024-11-21 13:31:40|203454.3|203364.3|203461.5|203371.5|203461.5|203371.5|203454.3|203364.3|4
1732195910000|2024-11-21 13:31:50|203465.6|203375.6|203422.2|203332.2|203490.5|203400.5|203408.1|203318.1|13
1732195920000|2024-11-21 13:32:00|203422.6|203332.6|203425.9|203335.9|203428.1|203338.1|203411.2|203321.2|11
1732195930000|2024-11-21 13:32:10|203421.6|203331.6|203416.6|203326.6|203423.5|203333.5|203410|203320|15
1732195940000|2024-11-21 13:32:20|203416.9|203326.9|203379.4|203289.4|203419.5|203329.5|203366.9|203276.9|28
1732195950000|2024-11-21 13:32:30|203379.6|203289.6|203377.2|203287.2|203379.9|203289.9|203376.6|203286.6|22
1732195960000|2024-11-21 13:32:40|203376.9|203286.9|203352.9|203262.9|203379|203289|203345.9|203255.9|23
1732195970000|2024-11-21 13:32:50|203352.7|203262.7|203383.1|203293.1|203383.1|203293.1|203352.4|203262.4|25
1732195980000|2024-11-21 13:33:00|203376.5|203286.5|203279.2|203189.2|203379.7|203289.7|203261.5|203171.5|27
1732195990000|2024-11-21 13:33:10|203273.7|203183.7|203271|203181|203291|203228.9|203271|203181|31
1732196000000|2024-11-21 13:33:20|203248.3|203198.3|203248|203158|203263.6|203198.3|203243.7|203153.7|30
1732196010000|2024-11-21 13:33:30|203249|203159|203293.8|203203.8|203299.7|203209.7|203248.5|203158.5|25
1732196020000|2024-11-21 13:33:40|203299.6|203209.6|203324.5|203274.5|203326.2|203274.5|203291.8|203201.8|31
1732196030000|2024-11-21 13:33:50|203320.9|203270.9|203407|203317|203407|203317|203320.6|203267.8|31
1732196040000|2024-11-21 13:34:00|203407.5|203317.5|203396|203346|203426.7|203352.9|203396|203317|25
1732196050000|2024-11-21 13:34:10|203395.7|203345.7|203414.2|203324.2|203419.9|203351|203383.2|203312.1|24
1732196060000|2024-11-21 13:34:20|203413.6|203323.6|203387.9|203297.9|203421.1|203331.1|203382.7|203292.7|28
1732196070000|2024-11-21 13:34:30|203388.1|203298.1|203431.7|203341.7|203437.4|203366.9|203374.2|203298.1|35
1732196080000|2024-11-21 13:34:40|203435.1|203345.1|203426.6|203336.6|203435.1|203345.6|203374.9|203297.4|34
1732196090000|2024-11-21 13:34:50|203424.9|203334.9|203413|203323|203424.9|203341.3|203391.3|203321.5|24
1732196100000|2024-11-21 13:35:00|203409.8|203319.8|203419.3|203329.3|203426.5|203353.6|203397.5|203319.8|25
1732196110000|2024-11-21 13:35:10|203400.5|203350.5|203399.6|203309.6|203427.7|203350.5|203388.1|203309.6|23
1732196120000|2024-11-21 13:35:20|203414.8|203324.8|203416|203326|203421.3|203331.3|203413.7|203323.7|21
1732196130000|2024-11-21 13:35:30|203420.6|203330.6|203426.5|203336.5|203426.5|203336.5|203414|203324|21
1732196140000|2024-11-21 13:35:40|203425.2|203335.2|203502.3|203412.3|203512.6|203422.6|203425.2|203335.2|17
1732196150000|2024-11-21 13:35:50|203502.1|203412.1|203498.2|203408.2|203507.6|203417.6|203491.4|203401.4|30
1732196160000|2024-11-21 13:36:00|203499.7|203409.7|203425.3|203335.3|203503.8|203413.8|203417.9|203327.9|30
1732196170000|2024-11-21 13:36:10|203425|203335|203444.4|203394.4|203462.3|203400.4|203422|203332|32
1732196180000|2024-11-21 13:36:20|203445.6|203395.6|203449.1|203359.1|203450.4|203397.3|203419.3|203345.8|29
1732196190000|2024-11-21 13:36:30|203449.9|203359.9|203377|203327|203458.9|203368.9|203374.2|203324.2|19
1732196200000|2024-11-21 13:36:40|203371.6|203321.6|203350.3|203300.3|203371.6|203321.6|203350.3|203300.3|25
1732196210000|2024-11-21 13:36:50|203351.7|203301.7|203335.5|203285.5|203369|203319|203335.5|203285.5|17
1732196220000|2024-11-21 13:37:00|203299.5|203249.5|203291.7|203201.7|203305|203255|203248.1|203190.6|26
1732196230000|2024-11-21 13:37:10|203294.1|203204.1|203221.7|203171.7|203294.3|203204.3|203221.7|203171.7|32
1732196240000|2024-11-21 13:37:20|203224.7|203174.7|203207.4|203157.4|203229.5|203179.5|203193.6|203143.6|27
1732196250000|2024-11-21 13:37:30|203191.4|203141.4|203203.8|203153.8|203215.5|203165.5|203187|203137|29
1732196260000|2024-11-21 13:37:40|203202.1|203152.1|203205.5|203155.5|203206.6|203156.6|203174.2|203124.2|32
1732196270000|2024-11-21 13:37:50|203204.3|203154.3|203197.6|203147.6|203204.7|203154.7|203195.7|203145.7|21
1732196280000|2024-11-21 13:38:00|203202.3|203152.3|203153.9|203103.9|203209.5|203159.5|203150.7|203100.7|34
1732196290000|2024-11-21 13:38:10|203153.3|203103.3|203173|203083|203179.4|203109.4|203152.9|203083|20
1732196300000|2024-11-21 13:38:20|203172.2|203082.2|203194.8|203104.8|203194.8|203104.8|203168.8|203078.8|28
1732196310000|2024-11-21 13:38:30|203186|203096|203173.2|203083.2|203212.5|203122.5|203172.3|203082.3|24
1732196320000|2024-11-21 13:38:40|203172.2|203082.2|203185.4|203095.4|203187.8|203097.8|203170.5|203080.5|20
1732196330000|2024-11-21 13:38:50|203186.9|203096.9|203135|203045|203186.9|203096.9|203103.2|203041.5|30
1732196340000|2024-11-21 13:39:00|203138.5|203048.5|203167.8|203117.8|203169.6|203119.6|203132.3|203042.3|31
1732196350000|2024-11-21 13:39:10|203169|203119|203286.1|203236.1|203301.4|203237.8|203169|203119|31
1732196360000|2024-11-21 13:39:20|203281.8|203231.8|203300.8|203210.8|203338.9|203281.2|203264.3|203195.4|24
1732196370000|2024-11-21 13:39:30|203291.9|203201.9|203314.2|203264.2|203314.2|203264.2|203280.4|203201.9|26
1732196380000|2024-11-21 13:39:40|203310|203260|203339.8|203249.8|203346.8|203274.2|203310|203244.5|22
1732196390000|2024-11-21 13:39:50|203333.2|203243.2|203347|203257|203347.2|203257.2|203333.2|203243.2|29
1732196400000|2024-11-21 13:40:00|203346.9|203256.9|203336.7|203246.7|203353.5|203263.5|203331|203241|28
1732196410000|2024-11-21 13:40:10|203341.7|203251.7|203316.6|203266.6|203341.7|203266.6|203275.7|203225.7|33
1732196420000|2024-11-21 13:40:20|203313|203263|203310.4|203260.4|203318|203268|203308.1|203258.1|24
1732196430000|2024-11-21 13:40:30|203308.4|203258.4|203357.6|203307.6|203366.3|203316.3|203308.4|203258.4|28
1732196440000|2024-11-21 13:40:40|203357.2|203307.2|203355.9|203305.9|203364.3|203314.3|203351.8|203301.8|24
1732196450000|2024-11-21 13:40:50|203351.8|203301.8|203356.1|203306.1|203359.7|203309.7|203350.5|203300.5|28
1732196460000|2024-11-21 13:41:00|203355.9|203305.9|203382.4|203332.4|203382.5|203332.5|203355.9|203305.9|32
1732196470000|2024-11-21 13:41:10|203386.3|203336.3|203449.3|203399.3|203449.3|203399.3|203377.3|203327.3|35
1732196480000|2024-11-21 13:41:20|203449.5|203399.5|203468.7|203378.7|203470.9|203405|203445.7|203371.5|30
1732196490000|2024-11-21 13:41:30|203464.9|203374.9|203462.9|203372.9|203469.8|203379.8|203404.5|203327.4|33
1732196500000|2024-11-21 13:41:40|203463.1|203373.1|203453.9|203403.9|203464.3|203404.7|203409.9|203343.5|28
1732196510000|2024-11-21 13:41:50|203453.7|203403.7|203471.7|203381.7|203481.7|203422.2|203447.9|203381.7|34
1732196520000|2024-11-21 13:42:00|203471.9|203381.9|203451.3|203401.3|203485.3|203416|203449.8|203381.9|31
1732196530000|2024-11-21 13:42:10|203452.9|203402.9|203506.5|203416.5|203518.3|203434|203450.1|203400.1|31
1732196540000|2024-11-21 13:42:20|203503.3|203413.3|203514.6|203424.6|203516.6|203426.6|203497.6|203407.6|24
1732196550000|2024-11-21 13:42:30|203491.7|203441.7|203476.8|203426.8|203494|203444|203476.8|203426.8|25
1732196560000|2024-11-21 13:42:40|203476.3|203426.3|203470.7|203420.7|203481.3|203431.3|203468.4|203418.4|17
1732196570000|2024-11-21 13:42:50|203469|203419|203456.5|203366.5|203472.3|203422.3|203434.8|203362|31
1732196580000|2024-11-21 13:43:00|203457.8|203367.8|203477.7|203387.7|203507.7|203418.9|203457.8|203367.8|32
1732196590000|2024-11-21 13:43:10|203476.5|203386.5|203528.2|203438.2|203529.6|203439.6|203476.5|203386.5|38
1732196600000|2024-11-21 13:43:20|203534.6|203444.6|203462.3|203412.3|203537.9|203466.2|203443.1|203393.1|28
1732196610000|2024-11-21 13:43:30|203463.3|203413.3|203490.1|203440.1|203492.2|203442.2|203463.3|203413.3|32
1732196620000|2024-11-21 13:43:40|203491.8|203441.8|203552.8|203502.8|203554|203504|203491.8|203441.8|25
1732196630000|2024-11-21 13:43:50|203543.9|203493.9|203542|203492|203552|203502|203522|203472|30
1732196640000|2024-11-21 13:44:00|203539.4|203489.4|203529.8|203479.8|203552.8|203502.8|203527|203477|32
1732196650000|2024-11-21 13:44:10|203527.5|203477.5|203486.3|203436.3|203540.1|203490.1|203485.3|203435.3|33
1732196660000|2024-11-21 13:44:20|203486.2|203436.2|203490.1|203440.1|203491|203441|203475.2|203425.2|28
1732196670000|2024-11-21 13:44:30|203490.4|203440.4|203527.7|203477.7|203529|203479|203476.3|203426.3|21
1732196680000|2024-11-21 13:44:40|203527.4|203477.4|203524.1|203474.1|203536.4|203486.4|203524.1|203474.1|24
1732196690000|2024-11-21 13:44:50|203516.9|203466.9|203500.8|203450.8|203528.6|203478.6|203487.4|203437.4|30
1732196700000|2024-11-21 13:45:00|203501.5|203451.5|203530.6|203480.6|203530.6|203480.6|203501.5|203451.5|27
1732196710000|2024-11-21 13:45:10|203528.7|203478.7|203580.9|203530.9|203588.7|203538.7|203528.7|203478.7|33
1732196720000|2024-11-21 13:45:20|203579.2|203529.2|203638.5|203588.5|203638.5|203588.5|203578.3|203528.3|35
1732196730000|2024-11-21 13:45:30|203649.6|203599.6|203591.1|203541.1|203649.6|203599.6|203579.4|203529.4|33
1732196740000|2024-11-21 13:45:40|203591.3|203541.3|203590.7|203540.7|203624.9|203554.5|203579.9|203528.8|29
1732196750000|2024-11-21 13:45:50|203585.6|203535.6|203605.4|203555.4|203611.3|203561.3|203585.6|203535.6|22
1732196760000|2024-11-21 13:46:00|203605.2|203555.2|203574|203524|203621.1|203560.8|203570|203520|24
1732196770000|2024-11-21 13:46:10|203565.7|203515.7|203513.2|203463.2|203565.7|203515.7|203511.1|203461.1|21
1732196780000|2024-11-21 13:46:20|203509.3|203459.3|203510.2|203460.2|203516.2|203466.2|203494|203444|25
1732196790000|2024-11-21 13:46:30|203509.8|203459.8|203512.2|203462.2|203547|203497|203506.6|203456.6|18
1732196800000|2024-11-21 13:46:40|203495.3|203445.3|203493.9|203443.9|203521.9|203471.9|203493.7|203443.7|24
1732196810000|2024-11-21 13:46:50|203498.7|203448.7|203467.9|203377.9|203499.2|203449.2|203458.9|203368.9|17
1732196820000|2024-11-21 13:47:00|203468.1|203378.1|203432.5|203382.5|203468.2|203386.1|203432.5|203374.4|17
1732196830000|2024-11-21 13:47:10|203434.8|203384.8|203389.1|203339.1|203461.8|203411.8|203383.6|203333.6|23
1732196840000|2024-11-21 13:47:20|203391.1|203341.1|203430.1|203380.1|203453.5|203403.5|203391.1|203341.1|28
1732196850000|2024-11-21 13:47:30|203433.1|203383.1|203448.5|203398.5|203448.5|203398.5|203430.1|203380.1|16
1732196860000|2024-11-21 13:47:40|203446.4|203396.4|203470.7|203420.7|203485.5|203435.5|203444.6|203389.2|29
1732196870000|2024-11-21 13:47:50|203478.9|203428.9|203486.4|203436.4|203495.6|203445.4|203446.5|203392.7|33
1732196880000|2024-11-21 13:48:00|203488.2|203438.2|203442.6|203392.6|203488.2|203438.2|203442.6|203392.6|18
1732196890000|2024-11-21 13:48:10|203447.4|203397.4|203449.9|203399.9|203465.1|203415.1|203437.9|203387.9|28
1732196900000|2024-11-21 13:48:20|203445.8|203395.8|203449.9|203399.9|203455.1|203405.1|203438.2|203388.2|19
1732196910000|2024-11-21 13:48:30|203454.7|203404.7|203454.1|203404.1|203456.5|203406.5|203451.4|203401.4|15
1732196920000|2024-11-21 13:48:40|203449.5|203399.5|203456.1|203406.1|203456.4|203406.4|203449.5|203399.5|15
1732196930000|2024-11-21 13:48:50|203463.9|203413.9|203528.2|203478.2|203559|203509|203463.9|203413.9|31
1732196940000|2024-11-21 13:49:00|203519.5|203469.5|203481.2|203431.2|203524.3|203474.3|203468.3|203418.3|27
1732196950000|2024-11-21 13:49:10|203476.5|203426.5|203440.4|203390.4|203489.1|203439.1|203433.8|203383.8|34
1732196960000|2024-11-21 13:49:20|203437.5|203387.5|203436.4|203386.4|203440.8|203390.8|203432.2|203382.2|16
1732196970000|2024-11-21 13:49:30|203430.1|203380.1|203437.7|203387.7|203439.2|203389.2|203430.1|203380.1|19
1732196980000|2024-11-21 13:49:40|203439.7|203389.7|203394|203344|203439.7|203389.7|203381.5|203331.5|27
1732196990000|2024-11-21 13:49:50|203393.8|203343.8|203394.1|203344.1|203394.3|203344.3|203391.9|203341.9|18
1732197000000|2024-11-21 13:50:00|203393.5|203343.5|203383.4|203333.4|203394|203344|203378.1|203328.1|22
1732197010000|2024-11-21 13:50:10|203383.1|203333.1|203383.8|203333.8|203397.9|203347.9|203383.1|203333.1|25
1732197020000|2024-11-21 13:50:20|203383.3|203333.3|203343.4|203293.4|203398.2|203348.2|203342.1|203292.1|21
1732197030000|2024-11-21 13:50:30|203342.6|203292.6|203327.5|203277.5|203347.6|203297.6|203323.1|203273.1|25
1732197040000|2024-11-21 13:50:40|203327.9|203277.9|203343.5|203293.5|203358.2|203308.2|203327.7|203277.7|27
1732197050000|2024-11-21 13:50:50|203342.5|203292.5|203447.4|203357.4|203447.4|203357.4|203342.5|203292.5|31
1732197060000|2024-11-21 13:51:00|203441.2|203391.2|203497.5|203407.5|203507.4|203417.4|203437.2|203370.3|28
1732197070000|2024-11-21 13:51:10|203500.9|203410.9|203512|203422|203544|203454|203500.4|203410.4|25
1732197080000|2024-11-21 13:51:20|203509.1|203419.1|203519.3|203429.3|203519.3|203429.3|203508.9|203418.9|24
1732197090000|2024-11-21 13:51:30|203519|203429|203542.8|203452.8|203545.5|203455.5|203517.8|203427.8|19
1732197100000|2024-11-21 13:51:40|203541.5|203451.5|203542.3|203452.3|203543.5|203453.5|203537.9|203447.9|12
1732197110000|2024-11-21 13:51:50|203542.2|203452.2|203544.8|203454.8|203544.8|203454.8|203533|203443|19
1732197120000|2024-11-21 13:52:00|203539.4|203449.4|203517.9|203427.9|203545.7|203455.7|203517.9|203427.9|15
1732197130000|2024-11-21 13:52:10|203525.5|203435.5|203533.4|203443.4|203547.4|203457.4|203525.5|203435.5|31
1732197140000|2024-11-21 13:52:20|203532.3|203442.3|203537|203447|203545|203455|203530.7|203440.7|26
1732197150000|2024-11-21 13:52:30|203536.4|203446.4|203532.9|203442.9|203542.9|203452.9|203532.9|203442.9|21
1732197160000|2024-11-21 13:52:40|203533.1|203443.1|203586.4|203496.4|203591.2|203501.2|203533.1|203443.1|31
1732197170000|2024-11-21 13:52:50|203586.5|203496.5|203575.7|203485.7|203591.9|203501.9|203574.4|203484.4|28
1732197180000|2024-11-21 13:53:00|203575.4|203485.4|203573.9|203483.9|203589.8|203513|203533.1|203483.1|25
1732197190000|2024-11-21 13:53:10|203571.6|203481.6|203533.6|203483.6|203571.6|203483.6|203523.4|203458.2|21
1732197200000|2024-11-21 13:53:20|203529.6|203479.6|203526.6|203476.6|203534.8|203484.8|203513.4|203463.4|26
1732197210000|2024-11-21 13:53:30|203522.5|203472.5|203528.8|203478.8|203538.8|203488.8|203522.5|203472.5|31
1732197220000|2024-11-21 13:53:40|203528.5|203478.5|203516.5|203466.5|203532.7|203482.7|203512.4|203462.4|27
1732197230000|2024-11-21 13:53:50|203520.7|203470.7|203553.2|203503.2|203553.2|203503.2|203518.9|203468.9|23
1732197240000|2024-11-21 13:54:00|203544.7|203494.7|203565.5|203515.5|203582.3|203532.3|203532.3|203482.3|31
1732197250000|2024-11-21 13:54:10|203574.4|203524.4|203611.9|203561.9|203615.8|203565.8|203574|203524|28
1732197260000|2024-11-21 13:54:20|203611.7|203561.7|203593.7|203543.7|203618.6|203561.7|203593.7|203528.6|15
1732197270000|2024-11-21 13:54:30|203596.3|203546.3|203596.4|203546.4|203597.2|203547.2|203596.3|203546.3|5
1732197280000|2024-11-21 13:54:40|203585|203535|203483.3|203433.3|203585|203535|203483.3|203433.3|29
1732197290000|2024-11-21 13:54:50|203468.1|203418.1|203501.7|203411.7|203506.3|203440|203459.5|203406.1|29
1732197300000|2024-11-21 13:55:00|203485.1|203435.1|203480.2|203430.2|203509.6|203459.6|203476.4|203406.6|20
1732197310000|2024-11-21 13:55:10|203478.8|203428.8|203442|203392|203499.5|203429.4|203427.5|203377.5|12
1732197320000|2024-11-21 13:55:20|203446.3|203396.3|203521.3|203471.3|203521.3|203471.3|203437.9|203387.9|25
1732197330000|2024-11-21 13:55:30|203532.1|203482.1|203470.4|203420.4|203543.9|203493.9|203469.6|203419.6|30
1732197340000|2024-11-21 13:55:40|203483.2|203433.2|203474.9|203424.9|203483.2|203433.2|203461.3|203411.3|29
1732197350000|2024-11-21 13:55:50|203468.8|203418.8|203463.7|203413.7|203472.2|203422.2|203453.4|203403.4|37
1732197360000|2024-11-21 13:56:00|203469.9|203419.9|203468.9|203418.9|203485.9|203435.9|203466.5|203416.5|27
1732197370000|2024-11-21 13:56:10|203474.1|203424.1|203560.3|203510.3|203560.3|203510.3|203474.1|203424.1|26
1732197380000|2024-11-21 13:56:20|203565.6|203515.6|203551.6|203501.6|203566.7|203516.7|203548.5|203498.5|18
1732197390000|2024-11-21 13:56:30|203549.4|203499.4|203572|203522|203574.6|203524.6|203549.4|203499.4|16
1732197400000|2024-11-21 13:56:40|203579.8|203529.8|203562.7|203512.7|203602.3|203552.3|203562.7|203512.7|26
1732197410000|2024-11-21 13:56:50|203562.9|203512.9|203569.8|203519.8|203576.7|203526.7|203549.4|203499.4|24
1732197420000|2024-11-21 13:57:00|203573|203523|203576.6|203526.6|203578.6|203528.6|203570.3|203520.3|11
1732197430000|2024-11-21 13:57:10|203576.8|203526.8|203607.1|203557.1|203609|203559|203576.8|203526.8|16
1732197440000|2024-11-21 13:57:20|203607.3|203557.3|203646.2|203596.2|203648.6|203598.6|203607.1|203557.1|24
1732197450000|2024-11-21 13:57:30|203646.4|203596.4|203641.8|203591.8|203650.5|203600.5|203641.8|203591.8|13
1732197460000|2024-11-21 13:57:40|203632.3|203582.3|203589.5|203539.5|203634.8|203584.8|203583.7|203533.7|27
1732197470000|2024-11-21 13:57:50|203594.6|203544.6|203603.2|203553.2|203603.2|203553.2|203590.4|203540.4|15
1732197480000|2024-11-21 13:58:00|203603.1|203553.1|203575.4|203525.4|203603.1|203553.1|203566.9|203516.9|19
1732197490000|2024-11-21 13:58:10|203571.5|203521.5|203557.6|203507.6|203604.3|203554.3|203557.6|203507.6|25
1732197500000|2024-11-21 13:58:20|203557.8|203507.8|203562.3|203512.3|203565.4|203515.4|203557.8|203507.8|9
1732197510000|2024-11-21 13:58:30|203565.1|203515.1|203556.9|203506.9|203565.1|203515.1|203551.7|203501.7|10
1732197520000|2024-11-21 13:58:40|203562.8|203512.8|203597.1|203547.1|203620.1|203570.1|203555.9|203505.9|11
1732197530000|2024-11-21 13:58:50|203601.5|203551.5|203592.2|203542.2|203604.5|203554.5|203588.3|203538.3|23
1732197540000|2024-11-21 13:59:00|203590.2|203540.2|203597.7|203547.7|203599.2|203549.2|203588.1|203538.1|22
1732197550000|2024-11-21 13:59:10|203601.1|203551.1|203598.7|203548.7|203601.3|203551.3|203588.4|203538.4|15
1732197560000|2024-11-21 13:59:20|203603.7|203553.7|203605.7|203555.7|203613.8|203563.8|203593.2|203543.2|29
1732197570000|2024-11-21 13:59:30|203606|203556|203598.4|203548.4|203609.4|203559.4|203595.9|203545.9|21
1732197580000|2024-11-21 13:59:40|203602.4|203552.4|203601.5|203551.5|203607.3|203557.3|203594.4|203544.4|20
1732197590000|2024-11-21 13:59:50|203605.1|203555.1|203625|203535|203627.5|203555.1|203601.8|203531|20
1732197600000|2024-11-21 14:00:00|203626.4|203536.4|203639.4|203549.4|203640.9|203550.9|203621|203531|26
1732197610000|2024-11-21 14:00:10|203643.7|203553.7|203696.7|203606.7|203697|203607|203630.7|203540.7|33
1732197620000|2024-11-21 14:00:20|203696|203606|203696.8|203606.8|203698.4|203608.4|203695.4|203605.4|7
1732197630000|2024-11-21 14:00:30|203694.4|203604.4|203672.8|203622.8|203698.3|203629|203667|203603.2|23
1732197640000|2024-11-21 14:00:40|203669.2|203619.2|203675.3|203625.3|203679.2|203629.2|203669.2|203619.2|12
1732197650000|2024-11-21 14:00:50|203681.1|203631.1|203673.4|203623.4|203681.7|203631.7|203672.9|203622.9|14
1732197660000|2024-11-21 14:01:00|203672.6|203622.6|203628.9|203578.9|203672.6|203622.6|203628.9|203578.9|23
1732197670000|2024-11-21 14:01:10|203634|203584|203646.1|203596.1|203673.5|203596.1|203634|203568.8|29
1732197680000|2024-11-21 14:01:20|203645.7|203595.7|203670.6|203620.6|203675.1|203625.1|203642.9|203592.9|28
1732197690000|2024-11-21 14:01:30|203669.9|203619.9|203665.5|203615.5|203686.8|203636.8|203664.7|203614.7|23
1732197700000|2024-11-21 14:01:40|203678|203628|203677.9|203627.9|203681.9|203631.9|203674.8|203624.8|14
1732197710000|2024-11-21 14:01:50|203682.3|203632.3|203680.2|203630.2|203682.8|203632.8|203673|203623|24
1732197720000|2024-11-21 14:02:00|203680.5|203630.5|203706|203656|203714|203664|203680.5|203630.5|16
1732197730000|2024-11-21 14:02:10|203706.7|203656.7|203640.5|203590.5|203710.2|203658|203636.9|203586.9|25
1732197740000|2024-11-21 14:02:20|203631.7|203581.7|203584.1|203534.1|203631.7|203581.7|203584.1|203534.1|33
1732197750000|2024-11-21 14:02:30|203584.5|203534.5|203582.1|203532.1|203609.1|203544.8|203579.2|203514.3|27
1732197760000|2024-11-21 14:02:40|203581.7|203531.7|203557.9|203507.9|203586.7|203536.7|203551.6|203501.6|28
1732197770000|2024-11-21 14:02:50|203557.7|203507.7|203553|203503|203570.9|203520.9|203546.6|203496.6|29
1732197780000|2024-11-21 14:03:00|203552.2|203502.2|203603.3|203553.3|203608.2|203558.2|203552.2|203502.2|28
1732197790000|2024-11-21 14:03:10|203598.2|203548.2|203594.3|203544.3|203606.8|203556.8|203591.1|203541.1|26
1732197800000|2024-11-21 14:03:20|203594.2|203544.2|203603.9|203553.9|203605.4|203555.4|203576.9|203526.9|19
1732197810000|2024-11-21 14:03:30|203601.7|203551.7|203594.1|203544.1|203601.7|203551.7|203584.1|203534.1|13
1732197820000|2024-11-21 14:03:40|203596.8|203546.8|203608.9|203558.9|203639.1|203589.1|203596.8|203546.8|9
1732197830000|2024-11-21 14:03:50|203610.6|203560.6|203635|203585|203643.9|203593.9|203610.3|203560.3|15
1732197840000|2024-11-21 14:04:00|203636.6|203586.6|203627.5|203577.5|203638.2|203588.2|203617|203567|12
1732197850000|2024-11-21 14:04:10|203625.5|203575.5|203625|203575|203631.5|203581.5|203616|203566|12
1732197860000|2024-11-21 14:04:20|203623.2|203573.2|203663.1|203613.1|203667.1|203617.1|203623.2|203573.2|17
1732197870000|2024-11-21 14:04:30|203678.5|203588.5|203678.5|203588.5|203678.5|203588.5|203678.5|203588.5|1
1732197880000|2024-11-21 14:04:40|203681|203591|203709.9|203659.9|203730.5|203663.7|203681|203591|13
1732197890000|2024-11-21 14:04:50|203708|203658|203708.3|203658.3|203718.6|203668.6|203702.6|203652.6|21
1732197900000|2024-11-21 14:05:00|203711.9|203661.9|203691.8|203641.8|203712.1|203662.1|203691.8|203641.8|17
1732197910000|2024-11-21 14:05:10|203697.6|203647.6|203698.9|203648.9|203704.4|203654.4|203688.5|203638.5|16
1732197920000|2024-11-21 14:05:20|203697.5|203647.5|203785.5|203735.5|203800.5|203750.5|203692.9|203642.9|20
1732197930000|2024-11-21 14:05:30|203783.3|203733.3|203800.5|203710.5|203800.5|203738.9|203773.6|203710.5|19
1732197940000|2024-11-21 14:05:40|203796.9|203706.9|203811.6|203721.6|203815.4|203725.4|203796.9|203706.9|30
1732197950000|2024-11-21 14:05:50|203809.6|203719.6|203808.9|203718.9|203810.9|203720.9|203808.6|203718.6|17
1732197960000|2024-11-21 14:06:00|203809.2|203719.2|203803.5|203713.5|203810.6|203720.6|203795.3|203705.3|25
1732197970000|2024-11-21 14:06:10|203798.9|203708.9|203791.8|203741.8|203809.9|203750.9|203784.5|203694.5|30
1732197980000|2024-11-21 14:06:20|203792.8|203742.8|203798.7|203748.7|203804.5|203754.5|203787.8|203737.8|20
1732197990000|2024-11-21 14:06:30|203800.6|203750.6|203804|203754|203804.8|203754.8|203796.7|203746.7|20
1732198000000|2024-11-21 14:06:40|203802.4|203752.4|203817.2|203767.2|203821.3|203771.3|203802.4|203752.4|19
1732198010000|2024-11-21 14:06:50|203817.7|203767.7|203874.3|203784.3|203906.5|203851.2|203817.7|203767.7|27
1732198020000|2024-11-21 14:07:00|203873.4|203783.4|203888.4|203838.4|203896.7|203846.7|203844.9|203776.5|33
1732198030000|2024-11-21 14:07:10|203886.1|203836.1|203890.6|203840.6|203915.4|203865.4|203880.1|203830.1|27
1732198040000|2024-11-21 14:07:20|203890.7|203840.7|203891.7|203841.7|203892.2|203842.2|203866.9|203816.9|23
1732198050000|2024-11-21 14:07:30|203895.3|203845.3|203936.7|203886.7|203974.2|203924.2|203895.3|203845.3|29
1732198060000|2024-11-21 14:07:40|203935.9|203885.9|203904.4|203854.4|203935.9|203885.9|203896.7|203846.7|25
1732198070000|2024-11-21 14:07:50|203905|203855|203925.3|203875.3|203928.1|203878.1|203905|203855|21
1732198080000|2024-11-21 14:08:00|203920.6|203870.6|203832.2|203782.2|203925|203875|203832.2|203782.2|29
1732198090000|2024-11-21 14:08:10|203838|203788|203805.4|203755.4|203843.3|203793.3|203795.1|203745.1|25
1732198100000|2024-11-21 14:08:20|203808.4|203758.4|203750.5|203700.5|203808.4|203758.4|203744.8|203694.8|19
1732198110000|2024-11-21 14:08:30|203750.7|203700.7|203801.6|203751.6|203816.4|203766.4|203746.2|203696.2|22
1732198120000|2024-11-21 14:08:40|203789.3|203739.3|203750.4|203700.4|203789.3|203739.3|203750|203700|15
1732198130000|2024-11-21 14:08:50|203750.5|203700.5|203697.2|203647.2|203750.5|203700.5|203697.2|203647.2|22
1732198140000|2024-11-21 14:09:00|203697|203647|203710.6|203660.6|203721.4|203671.4|203696.9|203646.9|25
1732198150000|2024-11-21 14:09:10|203710.7|203660.7|203713.8|203663.8|203744.6|203694.6|203708.3|203658.3|27
1732198160000|2024-11-21 14:09:20|203716.5|203666.5|203748.4|203698.4|203760.6|203710.6|203715.4|203665.4|25
1732198170000|2024-11-21 14:09:30|203742.2|203692.2|203699.3|203649.3|203751.4|203701.4|203696.9|203646.9|25
1732198180000|2024-11-21 14:09:40|203699.5|203649.5|203721|203671|203723.3|203673.3|203699.5|203649.5|19
1732198190000|2024-11-21 14:09:50|203720|203670|203715.3|203665.3|203720.8|203670.8|203715.3|203665.3|16
1732198200000|2024-11-21 14:10:00|203715|203665|203717.3|203667.3|203721.2|203671.2|203711.1|203661.1|15
1732198210000|2024-11-21 14:10:10|203717|203667|203729.6|203679.6|203733.1|203683.1|203716.2|203666.2|28
1732198220000|2024-11-21 14:10:20|203721.3|203671.3|203799.8|203749.8|203806.7|203756.7|203712.9|203662.9|29
1732198230000|2024-11-21 14:10:30|203793.8|203743.8|203841.6|203791.6|203846.1|203796.1|203792.4|203742.4|29
1732198240000|2024-11-21 14:10:40|203835.4|203785.4|203830.9|203780.9|203850.7|203800.7|203830.9|203780.9|15
1732198250000|2024-11-21 14:10:50|203832.2|203782.2|203823.7|203773.7|203835.8|203785.8|203794.8|203744.8|27
1732198260000|2024-11-21 14:11:00|203823.2|203773.2|203838.8|203788.8|203849.8|203799.8|203823|203773|27
1732198270000|2024-11-21 14:11:10|203839.7|203789.7|203795.9|203745.9|203843|203793|203795.9|203745.9|22
1732198280000|2024-11-21 14:11:20|203795.1|203745.1|203799.7|203749.7|203808.9|203758.9|203794.4|203744.4|14
1732198290000|2024-11-21 14:11:30|203798.9|203748.9|203805.7|203755.7|203813.2|203763.2|203798.9|203748.9|11
1732198300000|2024-11-21 14:11:40|203805.2|203755.2|203885.9|203835.9|203893.7|203843.7|203805.2|203755.2|26
1732198310000|2024-11-21 14:11:50|203890.1|203840.1|203929.7|203879.7|203937.4|203887.4|203885.5|203835.5|33
1732198320000|2024-11-21 14:12:00|203927.6|203877.6|203948.5|203898.5|203948.5|203898.5|203923.4|203873.4|23
1732198330000|2024-11-21 14:12:10|203943.9|203893.9|203921.8|203871.8|203953.4|203903.4|203909.1|203859.1|30
1732198340000|2024-11-21 14:12:20|203920.2|203870.2|203920.3|203870.3|203926.3|203876.3|203915.2|203865.2|27
1732198350000|2024-11-21 14:12:30|203922.1|203872.1|203917.4|203867.4|203927.9|203877.9|203911.9|203861.9|11
1732198360000|2024-11-21 14:12:40|203917.6|203867.6|203921.7|203871.7|203926.6|203876.6|203917.6|203867.6|10
1732198370000|2024-11-21 14:12:50|203924.1|203874.1|203884.5|203834.5|203927.5|203877.5|203875.7|203825.7|24
1732198380000|2024-11-21 14:13:00|203895.5|203845.5|203786.9|203736.9|203896.5|203846.5|203786.6|203736.6|33
1732198390000|2024-11-21 14:13:10|203784.6|203734.6|203758.8|203708.8|203800.6|203750.6|203758.3|203708.3|22
1732198400000|2024-11-21 14:13:20|203758.7|203708.7|203763.5|203713.5|203763.5|203713.5|203751.7|203701.7|20
1732198410000|2024-11-21 14:13:30|203759.4|203709.4|203747.6|203697.6|203759.6|203709.6|203718.8|203668.8|30
1732198420000|2024-11-21 14:13:40|203748.8|203698.8|203711.1|203661.1|203771.1|203721.1|203710.6|203660.6|17
1732198430000|2024-11-21 14:13:50|203708.9|203658.9|203706.3|203656.3|203741.8|203664.8|203692.9|203642.9|22
1732198440000|2024-11-21 14:14:00|203715|203665|203708.6|203658.6|203725.1|203672.1|203682.9|203631.2|13
1732198450000|2024-11-21 14:14:10|203716.8|203666.8|203723.1|203673.1|203728.5|203678.5|203713.3|203663.3|16
1732198460000|2024-11-21 14:14:20|203732.7|203682.7|203744.7|203694.7|203761|203711|203732.7|203682.7|19
1732198470000|2024-11-21 14:14:30|203751.3|203701.3|203721.3|203671.3|203753.6|203703.6|203719.6|203669.6|17
1732198480000|2024-11-21 14:14:40|203731.9|203681.9|203779.5|203689.5|203779.5|203702.7|203723.3|203673.3|18
1732198490000|2024-11-21 14:14:50|203783.1|203693.1|203789.7|203739.7|203811.1|203761.1|203778.9|203693.1|15
1732198500000|2024-11-21 14:15:00|203789.8|203739.8|203762.4|203712.4|203792.4|203742.4|203756.4|203706.4|17
1732198510000|2024-11-21 14:15:10|203764.1|203714.1|203764.1|203714.1|203764.1|203714.1|203764.1|203714.1|1
1732198520000|2024-11-21 14:15:20|203761.9|203711.9|203764.1|203714.1|203764.1|203714.1|203761.1|203711.1|4
1732198530000|2024-11-21 14:15:30|203760.9|203710.9|203797.6|203747.6|203798.1|203748.1|203759.3|203709.3|7
1732198540000|2024-11-21 14:15:40|203736|203686|203700.9|203650.9|203736|203686|203689.2|203639.2|19
1732198550000|2024-11-21 14:15:50|203699.6|203649.6|203716.6|203666.6|203717.7|203667.7|203699.6|203649.6|10
1732198560000|2024-11-21 14:16:00|203718.2|203668.2|203715.9|203665.9|203722.3|203672.3|203706.2|203656.2|20
1732198570000|2024-11-21 14:16:10|203713.7|203663.7|203716.6|203666.6|203721.3|203671.3|203712.3|203662.3|16
1732198580000|2024-11-21 14:16:20|203714.3|203664.3|203719.9|203669.9|203727.1|203677.1|203714.3|203664.3|19
1732198590000|2024-11-21 14:16:30|203722.8|203672.8|203807|203757|203831.6|203781.6|203722.8|203672.8|29
1732198600000|2024-11-21 14:16:40|203805.4|203755.4|203803.5|203753.5|203805.4|203755.4|203763.4|203713.4|24
1732198610000|2024-11-21 14:16:50|203796.8|203746.8|203801|203751|203810.4|203760.4|203796.8|203746.8|28
1732198620000|2024-11-21 14:17:00|203800.5|203750.5|203802.8|203752.8|203815|203765|203792.8|203742.8|22
1732198630000|2024-11-21 14:17:10|203802.6|203752.6|203752|203702|203802.6|203752.6|203752|203702|27
1732198640000|2024-11-21 14:17:20|203738|203688|203725.8|203675.8|203738|203688|203722|203672|25
1732198650000|2024-11-21 14:17:30|203726|203676|203729.7|203679.7|203729.7|203679.7|203719.7|203669.7|22
1732198660000|2024-11-21 14:17:40|203729.4|203679.4|203688.7|203638.7|203755.5|203705.5|203678.8|203628.8|34
1732198670000|2024-11-21 14:17:50|203685.9|203635.9|203636.9|203586.9|203685.9|203635.9|203636.6|203586.6|28
1732198680000|2024-11-21 14:18:00|203646.3|203596.3|203642|203592|203653.2|203603.2|203630|203580|27
1732198690000|2024-11-21 14:18:10|203648|203598|203593.5|203543.5|203648|203598|203592.4|203542.4|34
1732198700000|2024-11-21 14:18:20|203594.9|203544.9|203596.6|203546.6|203597.7|203547.7|203580.3|203530.3|20
1732198710000|2024-11-21 14:18:30|203592.4|203542.4|203604.3|203554.3|203604.3|203554.3|203586.5|203536.5|25
1732198720000|2024-11-21 14:18:40|203597.5|203547.5|203589.9|203539.9|203604.4|203554.4|203589.8|203539.8|24
1732198730000|2024-11-21 14:18:50|203589.8|203539.8|203592.4|203542.4|203593|203543|203588.7|203538.7|21
1732198740000|2024-11-21 14:19:00|203592.2|203542.2|203593.1|203543.1|203593.1|203543.1|203584.5|203534.5|23
1732198750000|2024-11-21 14:19:10|203596.6|203546.6|203588.1|203538.1|203598.5|203548.5|203584.4|203534.4|27
1732198760000|2024-11-21 14:19:20|203588.6|203538.6|203593.8|203543.8|203595.2|203545.2|203588.6|203538.6|21
1732198770000|2024-11-21 14:19:30|203593.5|203543.5|203636.7|203586.7|203637.9|203587.9|203583.3|203533.3|29
1732198780000|2024-11-21 14:19:40|203638.7|203588.7|203611.9|203561.9|203644.7|203594.7|203609.9|203559.9|34
1732198790000|2024-11-21 14:19:50|203608.4|203558.4|203620.5|203570.5|203623.9|203573.9|203608.4|203558.4|19
1732198800000|2024-11-21 14:20:00|203623.2|203573.2|203588.9|203538.9|203625.5|203575.5|203588.9|203538.9|29
1732198810000|2024-11-21 14:20:10|203587.8|203537.8|203762|203712|203775.9|203725.9|203587.1|203537.1|31
1732198820000|2024-11-21 14:20:20|203762.4|203712.4|203758.9|203708.9|203797.6|203747.6|203750.8|203700.8|27
1732198830000|2024-11-21 14:20:30|203766.4|203716.4|203687.2|203637.2|203782.6|203732.6|203666.9|203616.9|28
1732198840000|2024-11-21 14:20:40|203679.5|203629.5|203703.5|203653.5|203706.1|203656.1|203678|203628|19
1732198850000|2024-11-21 14:20:50|203701.6|203651.6|203705.5|203655.5|203705.8|203655.8|203678.9|203628.9|22
1732198860000|2024-11-21 14:21:00|203707.4|203657.4|203759.4|203709.4|203765|203715|203707.4|203657.4|22
1732198870000|2024-11-21 14:21:10|203757.1|203707.1|203735.8|203685.8|203763.5|203713.5|203735.8|203685.8|26
1732198880000|2024-11-21 14:21:20|203735.6|203685.6|203765.5|203715.5|203766.8|203716.8|203732.6|203682.6|27
1732198890000|2024-11-21 14:21:30|203768.5|203718.5|203762.6|203712.6|203769.9|203719.9|203760.8|203710.8|22
1732198900000|2024-11-21 14:21:40|203762.5|203712.5|203745.7|203695.7|203762.6|203712.6|203735.4|203685.4|16
1732198910000|2024-11-21 14:21:50|203746.1|203696.1|203745.8|203695.8|203749.5|203699.5|203740.5|203690.5|13
1732198920000|2024-11-21 14:22:00|203745.6|203695.6|203774.1|203724.1|203777.5|203727.5|203745.6|203695.6|22
1732198930000|2024-11-21 14:22:10|203773.4|203723.4|203820.2|203770.2|203820.2|203770.2|203773.4|203723.4|16
1732198940000|2024-11-21 14:22:20|203838.3|203788.3|203822.8|203772.8|203838.3|203788.3|203796.5|203746.5|30
1732198950000|2024-11-21 14:22:30|203825.7|203775.7|203822|203772|203837.2|203787.2|203814.5|203764.5|27
1732198960000|2024-11-21 14:22:40|203822.3|203772.3|203842.8|203792.8|203842.8|203792.8|203818.1|203768.1|30
1732198970000|2024-11-21 14:22:50|203843|203793|203814.1|203764.1|203852|203802|203809|203759|20
1732198980000|2024-11-21 14:23:00|203812.1|203762.1|203926.4|203836.4|203926.4|203836.4|203809.3|203759.3|27
1732198990000|2024-11-21 14:23:10|203928.9|203838.9|203951.1|203861.1|203967.7|203917.7|203928.1|203838.9|27
1732199000000|2024-11-21 14:23:20|203950.7|203860.7|203881|203831|203950.7|203860.7|203881|203819.1|28
1732199010000|2024-11-21 14:23:30|203880.3|203830.3|203857.4|203807.4|203880.3|203830.3|203854|203804|24
1732199020000|2024-11-21 14:23:40|203860.5|203810.5|203934.7|203884.7|203937.4|203887.4|203860.5|203810.5|21
1732199030000|2024-11-21 14:23:50|203935.3|203885.3|203958.7|203908.7|203986.6|203910.3|203926.7|203861|29
1732199040000|2024-11-21 14:24:00|203956.5|203906.5|203978.7|203928.7|203996.1|203946.1|203956.5|203906.5|37
1732199050000|2024-11-21 14:24:10|203978.5|203928.5|203991.2|203941.2|203991.4|203941.4|203957.9|203907.9|29
1732199060000|2024-11-21 14:24:20|203992.2|203942.2|203934.6|203884.6|203993.7|203943.7|203922.6|203872.6|32
1732199070000|2024-11-21 14:24:30|203935.6|203885.6|203941.7|203891.7|203955.9|203905.9|203935.6|203885.6|19
1732199080000|2024-11-21 14:24:40|203939.7|203889.7|203926|203876|203962.6|203912.6|203926|203876|30
1732199090000|2024-11-21 14:24:50|203928.2|203878.2|203892.6|203842.6|203928.2|203878.2|203892.6|203842.6|29
1732199100000|2024-11-21 14:25:00|203891.8|203841.8|203897|203847|203903.4|203853.4|203888.9|203838.9|35
1732199110000|2024-11-21 14:25:10|203897.2|203847.2|203894.8|203844.8|203899.5|203849.5|203880.8|203830.8|33
1732199120000|2024-11-21 14:25:20|203895.9|203845.9|203882.5|203832.5|203896.7|203846.7|203882.3|203832.3|28
1732199130000|2024-11-21 14:25:30|203887.3|203837.3|203938.9|203888.9|203948.3|203898.3|203882.3|203832.3|30
1732199140000|2024-11-21 14:25:40|203944.4|203894.4|203940.8|203890.8|203944.6|203894.6|203937.3|203887.3|14
1732199150000|2024-11-21 14:25:50|203939.8|203889.8|203842.7|203792.7|203939.8|203889.8|203841.1|203791.1|20
1732199160000|2024-11-21 14:26:00|203836.6|203786.6|203796.6|203746.6|203838.8|203788.8|203780.5|203730.5|30
1732199170000|2024-11-21 14:26:10|203796.4|203746.4|203796.4|203746.4|203806.8|203756.8|203782.9|203732.9|24
1732199180000|2024-11-21 14:26:20|203801.1|203751.1|203793.9|203743.9|203801.1|203751.1|203791|203741|14
1732199190000|2024-11-21 14:26:30|203793.8|203743.8|203796.6|203746.6|203799|203749|203791.4|203741.4|17
1732199200000|2024-11-21 14:26:40|203796.8|203746.8|203796.3|203746.3|203798.6|203748.6|203791.4|203741.4|31
1732199210000|2024-11-21 14:26:50|203796|203746|203782.6|203732.6|203798.5|203748.5|203771.1|203721.1|32
1732199220000|2024-11-21 14:27:00|203785.2|203735.2|203816.5|203766.5|203847.7|203797.7|203776.7|203726.7|35
1732199230000|2024-11-21 14:27:10|203817.5|203767.5|203793|203743|203823.2|203773.2|203787.3|203737.3|20
1732199240000|2024-11-21 14:27:20|203795.7|203745.7|203792.4|203742.4|203819.5|203769.5|203790.3|203740.3|28
1732199250000|2024-11-21 14:27:30|203793.8|203743.8|203794.1|203744.1|203812.5|203762.5|203793.1|203743.1|28
1732199260000|2024-11-21 14:27:40|203794.8|203744.8|203775.2|203725.2|203794.8|203744.8|203772.5|203722.5|22
1732199270000|2024-11-21 14:27:50|203777|203727|203795.8|203745.8|203796|203746|203777|203727|16
1732199280000|2024-11-21 14:28:00|203796.3|203746.3|203882.3|203832.3|203886.4|203836.4|203796.3|203746.3|24
1732199290000|2024-11-21 14:28:10|203888.1|203838.1|203890.7|203840.7|203910.8|203860.8|203887.4|203837.4|32
1732199300000|2024-11-21 14:28:20|203889.8|203839.8|203850.2|203800.2|203908.8|203858.8|203848.4|203798.4|29
1732199310000|2024-11-21 14:28:30|203852.2|203802.2|203854.1|203804.1|203857.8|203807.8|203848.3|203798.3|24
1732199320000|2024-11-21 14:28:40|203853.5|203803.5|203889.6|203839.6|203902.2|203852.2|203853.5|203803.5|28
1732199330000|2024-11-21 14:28:50|203888.2|203838.2|203890.3|203840.3|203892|203842|203870.3|203820.3|18
1732199340000|2024-11-21 14:29:00|203886.3|203836.3|203872.4|203822.4|203889.4|203839.4|203858.8|203808.8|30
1732199350000|2024-11-21 14:29:10|203873.8|203823.8|203821.4|203771.4|203875.4|203825.4|203814.7|203764.7|23
1732199360000|2024-11-21 14:29:20|203818.6|203768.6|203829.3|203779.3|203829.3|203779.3|203811.8|203761.8|14
1732199370000|2024-11-21 14:29:30|203827.7|203777.7|203829.7|203779.7|203830.3|203780.3|203823.1|203773.1|12
1732199380000|2024-11-21 14:29:40|203827.3|203777.3|203833.6|203783.6|203833.6|203783.6|203823.4|203773.4|14
1732199390000|2024-11-21 14:29:50|203829.6|203779.6|203784.7|203734.7|203830.7|203780.7|203781.8|203731.8|13
1732199400000|2024-11-21 14:30:00|203782.7|203732.7|203776.7|203726.7|203784.4|203734.4|203773.2|203723.2|14
1732199410000|2024-11-21 14:30:10|203778.8|203728.8|203759.9|203709.9|203782.7|203732.7|203706.6|203656.6|28
1732199420000|2024-11-21 14:30:20|203764.3|203714.3|203789.2|203739.2|203794.8|203744.8|203744.5|203694.5|28
1732199430000|2024-11-21 14:30:30|203787.4|203737.4|203795.4|203745.4|203795.4|203745.4|203762.9|203712.9|24
1732199440000|2024-11-21 14:30:40|203794.5|203744.5|203742.3|203692.3|203880.3|203830.3|203742.3|203692.3|32
1732199450000|2024-11-21 14:30:50|203746.7|203696.7|203753.3|203703.3|203762.1|203712.1|203727.7|203677.7|30
1732199460000|2024-11-21 14:31:00|203752.9|203702.9|203735.6|203685.6|203807.1|203757.1|203730.8|203680.8|32
1732199470000|2024-11-21 14:31:10|203734.6|203684.6|203769.8|203719.8|203772.5|203722.5|203713.3|203663.3|26
1732199480000|2024-11-21 14:31:20|203772|203722|203704.3|203654.3|203790.9|203740.9|203704.3|203654.3|30
1732199490000|2024-11-21 14:31:30|203718.1|203668.1|203724.7|203674.7|203744|203694|203708.7|203658.7|30
1732199500000|2024-11-21 14:31:40|203726.7|203676.7|203699|203649|203792.1|203742.1|203699|203649|35
1732199510000|2024-11-21 14:31:50|203705|203655|203683.2|203633.2|203712.9|203662.9|203654.6|203604.6|28
1732199520000|2024-11-21 14:32:00|203669.7|203619.7|203643.6|203593.6|203685.2|203635.2|203638.5|203588.5|35
1732199530000|2024-11-21 14:32:10|203643|203593|203654.2|203604.2|203663.3|203613.3|203623.9|203573.9|30
1732199540000|2024-11-21 14:32:20|203655.6|203605.6|203712.8|203662.8|203727|203677|203654.2|203604.2|33
1732199550000|2024-11-21 14:32:30|203711.8|203661.8|203639.9|203589.9|203714.8|203664.8|203621.8|203571.8|35
1732199560000|2024-11-21 14:32:40|203636.3|203586.3|203682.8|203632.8|203686.9|203636.9|203635.3|203585.3|33
1732199570000|2024-11-21 14:32:50|203656.6|203606.6|203649.3|203599.3|203659.3|203609.3|203634.2|203584.2|34
1732199580000|2024-11-21 14:33:00|203653.1|203603.1|203657.5|203607.5|203686.9|203636.9|203643.4|203593.4|37
1732199590000|2024-11-21 14:33:10|203677.4|203627.4|203707.2|203617.2|203707.2|203634|203667.9|203615.8|34
1732199600000|2024-11-21 14:33:20|203706.5|203616.5|203674|203624|203708|203624|203674|203603.3|24
1732199610000|2024-11-21 14:33:30|203673.3|203623.3|203632.6|203582.6|203673.3|203623.3|203626|203576|26
1732199620000|2024-11-21 14:33:40|203639.5|203589.5|203631.4|203581.4|203655.1|203595.2|203629.2|203564.1|27
1732199630000|2024-11-21 14:33:50|203632.9|203582.9|203678.7|203628.7|203693.9|203643.9|203623.4|203565.2|36
1732199640000|2024-11-21 14:34:00|203678.4|203628.4|203728.1|203678.1|203728.1|203678.1|203673.2|203623.2|33
1732199650000|2024-11-21 14:34:10|203724.8|203674.8|203724.4|203674.4|203751.5|203701.5|203711.4|203661.4|30
1732199660000|2024-11-21 14:34:20|203726.9|203676.9|203679.6|203629.6|203727.9|203677.9|203670.4|203620.4|24
1732199670000|2024-11-21 14:34:30|203686.8|203636.8|203723.6|203673.6|203723.6|203673.6|203678.3|203628.3|22
1732199680000|2024-11-21 14:34:40|203722.5|203672.5|203703.1|203613.1|203724.1|203674.1|203673.3|203596.3|33
1732199690000|2024-11-21 14:34:50|203700.3|203610.3|203634.6|203584.6|203700.3|203634.7|203620.4|203570.4|27
1732199700000|2024-11-21 14:35:00|203637.6|203587.6|203643.6|203593.6|203643.6|203593.6|203635.2|203585.2|19
1732199710000|2024-11-21 14:35:10|203645|203595|203673.4|203623.4|203684.8|203634.8|203642.1|203592.1|28
1732199720000|2024-11-21 14:35:20|203679.8|203629.8|203619.4|203569.4|203685.4|203635.4|203619.4|203569.4|30
1732199730000|2024-11-21 14:35:30|203627.9|203577.9|203603.4|203553.4|203627.9|203577.9|203582.6|203532.6|23
1732199740000|2024-11-21 14:35:40|203605.9|203555.9|203596.1|203546.1|203608.2|203558.2|203592.8|203542.8|21
1732199750000|2024-11-21 14:35:50|203600|203550|203603.5|203553.5|203652.3|203602.3|203592.2|203542.2|32
1732199760000|2024-11-21 14:36:00|203603.4|203553.4|203577.4|203527.4|203614.6|203564.6|203570.5|203520.5|25
1732199770000|2024-11-21 14:36:10|203577|203527|203565.3|203515.3|203577|203527|203553.9|203503.9|30
1732199780000|2024-11-21 14:36:20|203567.1|203517.1|203549.3|203499.3|203600.5|203550.5|203544.6|203494.6|32
1732199790000|2024-11-21 14:36:30|203547.9|203497.9|203565.2|203515.2|203565.2|203515.2|203544.7|203494.7|28
1732199800000|2024-11-21 14:36:40|203561.5|203511.5|203542.1|203492.1|203566|203516|203542.1|203492.1|20
1732199810000|2024-11-21 14:36:50|203546.5|203496.5|203519.5|203469.5|203552.6|203502.6|203519.5|203469.5|22
1732199820000|2024-11-21 14:37:00|203509.6|203459.6|203554.8|203504.8|203558.1|203508.1|203509.6|203459.6|23
1732199830000|2024-11-21 14:37:10|203555|203505|203561.3|203511.3|203571.5|203521.5|203552.4|203502.4|18
1732199840000|2024-11-21 14:37:20|203560.8|203510.8|203567.1|203517.1|203569.2|203519.2|203560.8|203510.8|19
1732199850000|2024-11-21 14:37:30|203568.5|203518.5|203558.5|203508.5|203592|203542|203556.6|203506.6|23
1732199860000|2024-11-21 14:37:40|203557.5|203507.5|203507.6|203457.6|203560.8|203510.8|203483.9|203433.9|29
1732199870000|2024-11-21 14:37:50|203512.5|203462.5|203519.5|203469.5|203533|203483|203505.3|203455.3|27
1732199880000|2024-11-21 14:38:00|203524.2|203474.2|203514|203464|203532.1|203482.1|203475.7|203425.7|35
1732199890000|2024-11-21 14:38:10|203513|203463|203478|203428|203516.9|203466.9|203471.4|203421.4|33
1732199900000|2024-11-21 14:38:20|203483.6|203433.6|203533.5|203483.5|203538|203488|203469.6|203419.6|37
1732199910000|2024-11-21 14:38:30|203536|203486|203554.1|203504.1|203572.5|203522.5|203532.8|203482.8|34
1732199920000|2024-11-21 14:38:40|203556.9|203506.9|203555.9|203505.9|203568.9|203518.9|203547.3|203497.3|33
1732199930000|2024-11-21 14:38:50|203555.8|203505.8|203559.9|203509.9|203564.2|203514.2|203555.6|203505.6|19
1732199940000|2024-11-21 14:39:00|203559.5|203509.5|203518.4|203468.4|203561.7|203511.7|203518.4|203468.4|10
1732199950000|2024-11-21 14:39:10|203526.6|203476.6|203540.3|203490.3|203540.3|203490.3|203526.6|203476.6|10
1732199960000|2024-11-21 14:39:20|203562.7|203512.7|203653.2|203603.2|203653.2|203603.2|203562.7|203512.7|29
1732199970000|2024-11-21 14:39:30|203648.3|203598.3|203657|203607|203657.9|203607.9|203640.5|203590.5|17
1732199980000|2024-11-21 14:39:40|203663.9|203613.9|203738.3|203688.3|203750.1|203688.3|203663.9|203613.9|27
1732199990000|2024-11-21 14:39:50|203735.7|203685.7|203695.7|203645.7|203740.6|203690.6|203683|203633|28
1732200000000|2024-11-21 14:40:00|203700.1|203650.1|203692.4|203642.4|203723.7|203673.7|203681.8|203631.8|33
1732200010000|2024-11-21 14:40:10|203686|203636|203593.3|203543.3|203686|203636|203593.3|203543.3|39
1732200020000|2024-11-21 14:40:20|203572.6|203522.6|203504.3|203454.3|203575.7|203525.7|203504.3|203454.3|39
1732200030000|2024-11-21 14:40:30|203506.7|203456.7|203527.9|203477.9|203531.2|203481.2|203506.7|203456.7|34
1732200040000|2024-11-21 14:40:40|203528.1|203478.1|203546.3|203496.3|203562.8|203511.6|203510|203460|33
1732200050000|2024-11-21 14:40:50|203547.6|203497.6|203548.7|203498.7|203567.8|203517.8|203524.1|203474.1|26
1732200060000|2024-11-21 14:41:00|203555.8|203505.8|203516.7|203466.7|203567.8|203505.8|203507.4|203457.4|32
1732200070000|2024-11-21 14:41:10|203514.6|203464.6|203577|203487|203583.7|203516.3|203508.9|203458.9|26
1732200080000|2024-11-21 14:41:20|203556.8|203466.8|203607.8|203517.8|203607.8|203517.8|203530.5|203466.8|35
1732200090000|2024-11-21 14:41:30|203609.8|203519.8|203626.8|203536.8|203626.9|203536.9|203580.6|203490.6|28
1732200100000|2024-11-21 14:41:40|203638.5|203548.5|203644.7|203594.7|203679|203629|203638.5|203548.5|34
1732200110000|2024-11-21 14:41:50|203648.9|203598.9|203651.3|203601.3|203667.8|203617.8|203647.9|203597.9|14
1732200120000|2024-11-21 14:42:00|203650.5|203600.5|203640.7|203590.7|203658.6|203608.6|203640.7|203590.7|24
1732200130000|2024-11-21 14:42:10|203642.1|203592.1|203682.9|203632.9|203683.3|203633.3|203641.4|203591.4|24
1732200140000|2024-11-21 14:42:20|203680.8|203630.8|203676.6|203626.6|203684.5|203634.5|203673|203623|31
1732200150000|2024-11-21 14:42:30|203676.7|203626.7|203675.7|203625.7|203686|203636|203652.8|203602.8|26
1732200160000|2024-11-21 14:42:40|203680.9|203630.9|203678.2|203628.2|203680.9|203630.9|203644.8|203594.8|31
1732200170000|2024-11-21 14:42:50|203675.1|203625.1|203655.9|203605.9|203675.1|203625.1|203646.6|203596.6|36
1732200180000|2024-11-21 14:43:00|203652.6|203602.6|203593.9|203543.9|203652.6|203602.6|203593|203543|33
1732200190000|2024-11-21 14:43:10|203593.7|203543.7|203524.6|203474.6|203593.7|203543.7|203523.2|203473.2|32
1732200200000|2024-11-21 14:43:20|203531|203481|203566.4|203516.4|203570.5|203520.5|203528.2|203478.2|33
1732200210000|2024-11-21 14:43:30|203566.6|203516.6|203515.2|203465.2|203566.6|203516.6|203515.2|203465.2|32
1732200220000|2024-11-21 14:43:40|203516.5|203466.5|203520.9|203430.9|203523|203466.5|203491.3|203430.9|27
1732200230000|2024-11-21 14:43:50|203518.9|203428.9|203560.4|203510.4|203583.5|203510.4|203505|203415|21
1732200240000|2024-11-21 14:44:00|203562.2|203512.2|203606.5|203516.5|203606.5|203531.5|203554.9|203468.2|28
1732200250000|2024-11-21 14:44:10|203606|203516|203570|203520|203606|203550.6|203558.4|203507.4|28
1732200260000|2024-11-21 14:44:20|203574.4|203524.4|203571.2|203521.2|203575.8|203525.8|203567.4|203517.4|20
1732200270000|2024-11-21 14:44:30|203575.8|203525.8|203611.3|203561.3|203638|203567.3|203569.5|203519.5|29
1732200280000|2024-11-21 14:44:40|203609.7|203559.7|203625.2|203535.2|203625.3|203559.7|203585.6|203495.6|25
1732200290000|2024-11-21 14:44:50|203626.6|203536.6|203558.4|203468.4|203629|203539|203545.3|203462.3|34
1732200300000|2024-11-21 14:45:00|203554.9|203464.9|203535.7|203445.7|203561.3|203471.3|203530.9|203440.9|32
1732200310000|2024-11-21 14:45:10|203535.5|203445.5|203534.6|203444.6|203565.8|203475.8|203532.7|203442.7|32
1732200320000|2024-11-21 14:45:20|203535.8|203445.8|203559.8|203509.8|203619.2|203545.1|203534.6|203444.6|33
1732200330000|2024-11-21 14:45:30|203559.9|203509.9|203522|203472|203564.1|203514.1|203517.1|203467.1|34
1732200340000|2024-11-21 14:45:40|203484.9|203434.9|203469.7|203419.7|203514.1|203464.1|203467.8|203417.8|38
1732200350000|2024-11-21 14:45:50|203467|203417|203525.3|203475.3|203556.5|203491.4|203464.9|203414.9|35
1732200360000|2024-11-21 14:46:00|203530.1|203480.1|203523.1|203473.1|203530.1|203480.1|203517.2|203467.2|19
1732200370000|2024-11-21 14:46:10|203525.2|203475.2|203529.3|203479.3|203530.3|203480.3|203513.4|203463.4|21
1732200380000|2024-11-21 14:46:20|203534.7|203484.7|203460.8|203410.8|203534.7|203484.7|203459|203409|22
1732200390000|2024-11-21 14:46:30|203460.9|203410.9|203463.9|203413.9|203467.3|203417.3|203447.6|203397.6|14
1732200400000|2024-11-21 14:46:40|203459.9|203409.9|203461.5|203411.5|203465.4|203415.4|203448.6|203398.6|30
1732200410000|2024-11-21 14:46:50|203487.2|203437.2|203541.5|203451.5|203542.7|203452.7|203487.2|203408.6|28
1732200420000|2024-11-21 14:47:00|203541.8|203451.8|203592.3|203502.3|203594|203504|203532.4|203442.4|17
1732200430000|2024-11-21 14:47:10|203594.5|203504.5|203594.4|203504.4|203594.5|203504.5|203581|203491|7
1732200440000|2024-11-21 14:47:20|203592.4|203502.4|203502.4|203452.4|203592.4|203515.5|203502.4|203452.4|12
1732200450000|2024-11-21 14:47:30|203521.1|203471.1|203491.4|203441.4|203546.5|203496.5|203487.1|203437.1|19
1732200460000|2024-11-21 14:47:40|203489.4|203439.4|203547.6|203457.6|203553|203463|203463.5|203400.6|18
1732200470000|2024-11-21 14:47:50|203549.7|203459.7|203521.1|203431.1|203549.7|203459.7|203467.8|203411.5|22
1732200480000|2024-11-21 14:48:00|203525.6|203435.6|203528.8|203438.8|203528.8|203466.2|203498.4|203426.6|26
1732200490000|2024-11-21 14:48:10|203526.1|203436.1|203476.5|203426.5|203526.1|203440.4|203466|203409.8|31
1732200500000|2024-11-21 14:48:20|203480.9|203430.9|203482.8|203432.8|203490.5|203440.5|203472.5|203422.5|28
1732200510000|2024-11-21 14:48:30|203487.5|203437.5|203477.2|203427.2|203487.5|203437.5|203464.1|203414.1|25
1732200520000|2024-11-21 14:48:40|203473|203423|203468.5|203418.5|203473|203423|203461.2|203411.2|15
1732200530000|2024-11-21 14:48:50|203463.9|203413.9|203460.6|203410.6|203478.6|203428.6|203453.6|203403.6|32
1732200540000|2024-11-21 14:49:00|203450.2|203400.2|203458.6|203408.6|203479.7|203429.7|203450.2|203400.2|35
1732200550000|2024-11-21 14:49:10|203464.5|203414.5|203429.8|203339.8|203478.1|203428.1|203419.5|203329.5|34
1732200560000|2024-11-21 14:49:20|203429|203339|203345|203295|203429|203339|203341.2|203283.8|35
1732200570000|2024-11-21 14:49:30|203345.2|203295.2|203373.5|203283.5|203374|203300|203336.7|203269.7|19
1732200580000|2024-11-21 14:49:40|203374|203284|203386|203296|203386|203296|203372.3|203282.3|22
1732200590000|2024-11-21 14:49:50|203385.7|203295.7|203396.1|203306.1|203404.7|203314.7|203384.3|203294.3|29
1732200600000|2024-11-21 14:50:00|203396.8|203306.8|203344.2|203294.2|203409.7|203319.7|203342.5|203281.6|26
1732200610000|2024-11-21 14:50:10|203341.7|203291.7|203440.1|203350.1|203445.9|203355.9|203321.1|203254.1|34
1732200620000|2024-11-21 14:50:20|203434|203344|203373|203283|203437.3|203347.3|203366.3|203276.3|29
1732200630000|2024-11-21 14:50:30|203369.4|203279.4|203352.9|203262.9|203372.7|203282.7|203352.7|203262.7|28
1732200640000|2024-11-21 14:50:40|203353|203263|203380|203290|203380.2|203290.2|203349.1|203259.1|29
1732200650000|2024-11-21 14:50:50|203379.9|203289.9|203399.2|203349.2|203403.1|203353.1|203331.1|203273.1|35
1732200660000|2024-11-21 14:51:00|203378.5|203328.5|203378|203328|203400|203350|203358|203308|37
1732200670000|2024-11-21 14:51:10|203376.4|203326.4|203313.2|203223.2|203376.4|203326.4|203276.1|203214|38
1732200680000|2024-11-21 14:51:20|203310.4|203220.4|203311.4|203221.4|203312.7|203246.2|203274|203207.1|31
1732200690000|2024-11-21 14:51:30|203302.9|203212.9|203270.3|203220.3|203322.1|203272.1|203253.1|203201.9|40
1732200700000|2024-11-21 14:51:40|203272.1|203222.1|203265.2|203215.2|203275.9|203225.9|203214.2|203164.2|37
1732200710000|2024-11-21 14:51:50|203265.1|203215.1|203305.9|203255.9|203311.7|203261.7|203256.9|203206.9|32
1732200720000|2024-11-21 14:52:00|203302.2|203252.2|203308.6|203258.6|203317.4|203267.4|203288.1|203238.1|31
1732200730000|2024-11-21 14:52:10|203308.5|203258.5|203344.4|203294.4|203347.9|203297.9|203294.5|203244.5|29
1732200740000|2024-11-21 14:52:20|203344.1|203294.1|203350.7|203300.7|203363.6|203313.6|203338.1|203288.1|23
1732200750000|2024-11-21 14:52:30|203350.2|203300.2|203310.1|203260.1|203350.3|203300.3|203295.9|203238.2|24
1732200760000|2024-11-21 14:52:40|203307.8|203257.8|203432.9|203382.9|203434|203384|203307.8|203257.8|28
1732200770000|2024-11-21 14:52:50|203430.1|203380.1|203404.1|203354.1|203432.4|203382.4|203404.1|203354.1|16
1732200780000|2024-11-21 14:53:00|203396|203346|203369.6|203319.6|203444|203394|203368.3|203318.3|31
1732200790000|2024-11-21 14:53:10|203369.1|203319.1|203347.3|203297.3|203378.1|203319.2|203345.5|203279|25
1732200800000|2024-11-21 14:53:20|203349.2|203299.2|203414.9|203364.9|203420.2|203370.2|203349.2|203299.2|20
1732200810000|2024-11-21 14:53:30|203416.8|203366.8|203448|203398|203451.6|203401.6|203416.8|203354.9|31
1732200820000|2024-11-21 14:53:40|203447.4|203397.4|203509.2|203459.2|203528.1|203478.1|203447.3|203397.3|25
1732200830000|2024-11-21 14:53:50|203504.8|203454.8|203492.9|203442.9|203516.6|203466.6|203492.9|203442.9|24
1732200840000|2024-11-21 14:54:00|203495.3|203445.3|203499.1|203409.1|203500.7|203450.2|203470|203408.2|34
1732200850000|2024-11-21 14:54:10|203498.3|203408.3|203458.3|203368.3|203499.6|203409.6|203455.7|203365.7|16
1732200860000|2024-11-21 14:54:20|203459.1|203369.1|203452.3|203362.3|203467.3|203377.3|203452.3|203362.3|21
1732200870000|2024-11-21 14:54:30|203450.5|203400.5|203449.5|203399.5|203521.5|203431.5|203439.4|203384.8|36
1732200880000|2024-11-21 14:54:40|203444.2|203394.2|203512.4|203462.4|203518.3|203468.3|203444.2|203394.2|23
1732200890000|2024-11-21 14:54:50|203516.7|203466.7|203528.1|203478.1|203530.4|203480.4|203512.9|203462.9|15
1732200900000|2024-11-21 14:55:00|203528.5|203478.5|203515.4|203465.4|203546.3|203496.3|203503.7|203453.7|25
1732200910000|2024-11-21 14:55:10|203543.9|203493.9|203548.5|203498.5|203548.5|203498.5|203531.4|203481.4|13
1732200920000|2024-11-21 14:55:20|203546.8|203496.8|203504.4|203454.4|203546.8|203496.8|203504.4|203454.4|17
1732200930000|2024-11-21 14:55:30|203507.2|203457.2|203527.4|203477.4|203531.4|203481.4|203494.9|203444.9|19
1732200940000|2024-11-21 14:55:40|203522.3|203472.3|203519.3|203469.3|203548|203498|203512.4|203462.4|28
1732200950000|2024-11-21 14:55:50|203519.5|203469.5|203527.7|203477.7|203531.9|203481.9|203515.5|203465.5|33
1732200960000|2024-11-21 14:56:00|203530.7|203480.7|203562.7|203512.7|203574.2|203524.2|203530.7|203480.7|28
1732200970000|2024-11-21 14:56:10|203561.6|203511.6|203570.8|203520.8|203622.3|203572.3|203560.8|203510.8|33
1732200980000|2024-11-21 14:56:20|203571.1|203521.1|203548.8|203498.8|203594.1|203544.1|203546.3|203496.3|37
1732200990000|2024-11-21 14:56:30|203547.4|203497.4|203550.6|203500.6|203553.6|203503.6|203544.9|203494.9|10
1732201000000|2024-11-21 14:56:40|203548.6|203498.6|203530|203480|203548.6|203498.6|203530|203480|30
1732201010000|2024-11-21 14:56:50|203528.7|203478.7|203515.9|203465.9|203528.7|203478.7|203514.1|203464.1|29
1732201020000|2024-11-21 14:57:00|203513.9|203463.9|203632.3|203542.3|203633.6|203555.6|203512.8|203442.7|30
1732201030000|2024-11-21 14:57:10|203633.1|203543.1|203619.3|203569.3|203639.5|203569.3|203618.6|203532|26
1732201040000|2024-11-21 14:57:20|203600.6|203550.6|203611.8|203561.8|203611.8|203561.8|203600.6|203550.6|9
1732201050000|2024-11-21 14:57:30|203610.1|203560.1|203602.8|203552.8|203616.1|203566.1|203602.8|203552.8|12
1732201060000|2024-11-21 14:57:40|203614.2|203564.2|203613.7|203563.7|203616.9|203566.9|203611.1|203561.1|13
1732201070000|2024-11-21 14:57:50|203615.1|203565.1|203613.1|203563.1|203615.4|203565.4|203607.9|203557.9|17
1732201080000|2024-11-21 14:58:00|203579.7|203529.7|203527.9|203477.9|203579.7|203529.7|203526.5|203476.5|36
1732201090000|2024-11-21 14:58:10|203515.8|203465.8|203499.3|203449.3|203528.8|203478.8|203498.4|203448.4|24
1732201100000|2024-11-21 14:58:20|203497.2|203447.2|203498.1|203448.1|203506.1|203456.1|203491.1|203441.1|13
1732201110000|2024-11-21 14:58:30|203493.1|203443.1|203492.7|203442.7|203500.4|203450.4|203492.7|203442.7|6
1732201120000|2024-11-21 14:58:40|203492.5|203442.5|203492.3|203442.3|203492.5|203442.5|203492.3|203442.3|2
1732201130000|2024-11-21 14:58:50|203492.2|203442.2|203492.3|203442.3|203492.3|203442.3|203492.2|203442.2|2
1732201140000|2024-11-21 14:59:00|203507.5|203417.5|203507.5|203417.5|203507.5|203417.5|203507.5|203417.5|1
1732201150000|2024-11-21 14:59:10|203504.1|203414.1|203468|203418|203504.1|203424.3|203460.5|203410.5|18
1732201160000|2024-11-21 14:59:20|203470.4|203420.4|203472.5|203422.5|203473.4|203423.4|203466.4|203416.4|7
1732201170000|2024-11-21 14:59:30|203469.9|203419.9|203469.4|203419.4|203469.9|203419.9|203467.9|203417.9|7
1732201180000|2024-11-21 14:59:40|203468.2|203418.2|203513.9|203423.9|203516.5|203430.7|203467.9|203408.4|25
1732201190000|2024-11-21 14:59:50|203493.7|203403.7|203494.3|203404.3|203494.3|203404.3|203477.2|203387.2|29
1732201200000|2024-11-21 15:00:00|203496.6|203406.6|203493|203403|203496.6|203415.6|203465.6|203397.1|7
1732201210000|2024-11-21 15:00:10|203483.9|203393.9|203496|203406|203512.2|203422.2|203483.9|203393.9|15
1732201220000|2024-11-21 15:00:20|203501.2|203411.2|203506.8|203416.8|203506.8|203416.8|203496.7|203406.7|22
1732201230000|2024-11-21 15:00:30|203506.9|203416.9|203502.7|203412.7|203509.8|203419.8|203494.1|203404.1|30
1732201240000|2024-11-21 15:00:40|203501.7|203411.7|203487.5|203437.5|203502|203437.8|203480.5|203411.7|25
1732201250000|2024-11-21 15:00:50|203480.2|203430.2|203557.2|203467.2|203557.2|203488.2|203476.2|203426.2|24
1732201260000|2024-11-21 15:01:00|203554.6|203464.6|203503.3|203453.3|203554.6|203467.8|203476.7|203426.7|31
1732201270000|2024-11-21 15:01:10|203513.2|203463.2|203532.1|203442.1|203535.7|203468.7|203507.3|203439.3|30
1732201280000|2024-11-21 15:01:20|203531.9|203441.9|203534.6|203444.6|203536.9|203446.9|203529.2|203439.2|20
1732201290000|2024-11-21 15:01:30|203535.2|203445.2|203536.1|203446.1|203543.9|203453.9|203494.6|203404.6|31
1732201300000|2024-11-21 15:01:40|203533.3|203443.3|203542.7|203452.7|203546.1|203456.1|203472.1|203420.3|28
1732201310000|2024-11-21 15:01:50|203544.2|203454.2|203516|203426|203544.2|203454.2|203516|203426|25
1732201320000|2024-11-21 15:02:00|203517|203427|203530.9|203440.9|203540.3|203479.7|203501.3|203427|27
1732201330000|2024-11-21 15:02:10|203517.6|203467.6|203496.8|203446.8|203546.9|203478.6|203496.8|203446.8|21
1732201340000|2024-11-21 15:02:20|203497.4|203447.4|203414.3|203364.3|203501.2|203451.2|203401|203351|36
1732201350000|2024-11-21 15:02:30|203419|203369|203493.9|203443.9|203493.9|203443.9|203406.5|203345.4|37
1732201360000|2024-11-21 15:02:40|203491.6|203441.6|203506.4|203456.4|203506.4|203456.4|203481|203431|19
1732201370000|2024-11-21 15:02:50|203500.4|203450.4|203500.2|203450.2|203502.7|203452.7|203489.5|203439.5|11
1732201380000|2024-11-21 15:03:00|203505|203455|203517.7|203467.7|203526.3|203476.3|203505|203455|15
1732201390000|2024-11-21 15:03:10|203518|203468|203502.5|203452.5|203518.7|203468.7|203485.3|203435.3|22
1732201400000|2024-11-21 15:03:20|203498.5|203448.5|203392.7|203342.7|203502.5|203452.5|203384.4|203334.4|20
1732201410000|2024-11-21 15:03:30|203395.9|203345.9|203408.2|203358.2|203413.5|203363.5|203385.6|203335.6|30
1732201420000|2024-11-21 15:03:40|203413.4|203363.4|203397.7|203347.7|203413.4|203363.4|203395.4|203345.4|27
1732201430000|2024-11-21 15:03:50|203395.7|203345.7|203405.9|203355.9|203429.9|203379.9|203395.1|203345.1|24
1732201440000|2024-11-21 15:04:00|203392.5|203342.5|203340.8|203290.8|203392.5|203342.5|203335.5|203285.5|27
1732201450000|2024-11-21 15:04:10|203341.6|203291.6|203404.9|203354.9|203411.6|203361.6|203336.6|203286.6|33
1732201460000|2024-11-21 15:04:20|203406.9|203356.9|203426.5|203336.5|203434.2|203369.9|203403.7|203336.5|18
1732201470000|2024-11-21 15:04:30|203432.9|203342.9|203427.5|203337.5|203435.5|203354.8|203402.5|203334.7|18
1732201480000|2024-11-21 15:04:40|203433.7|203343.7|203395.3|203345.3|203433.7|203354.5|203395.2|203336.8|25
1732201490000|2024-11-21 15:04:50|203394.3|203344.3|203338.2|203248.2|203394.3|203344.3|203327.7|203237.7|24
1732201500000|2024-11-21 15:05:00|203335.3|203245.3|203362.4|203272.4|203367.9|203277.9|203271.2|203199.2|34
1732201510000|2024-11-21 15:05:10|203362.3|203272.3|203392.1|203342.1|203392.1|203342.1|203290.1|203240.1|33
1732201520000|2024-11-21 15:05:20|203390.3|203340.3|203386.7|203336.7|203406|203356|203386.4|203336.4|24
1732201530000|2024-11-21 15:05:30|203390.5|203340.5|203398.9|203348.9|203402.3|203352.3|203390.2|203340.2|17
1732201540000|2024-11-21 15:05:40|203401.3|203351.3|203461.5|203411.5|203461.5|203411.5|203391.8|203341.8|23
1732201550000|2024-11-21 15:05:50|203456.6|203406.6|203418.8|203368.8|203462.3|203412.3|203403.7|203353.7|38
1732201560000|2024-11-21 15:06:00|203418.7|203368.7|203455.6|203405.6|203455.6|203405.6|203418.7|203368.7|37
1732201570000|2024-11-21 15:06:10|203460.9|203410.9|203455.3|203405.3|203460.9|203410.9|203450.3|203400.3|32
1732201580000|2024-11-21 15:06:20|203458.9|203408.9|203477|203427|203477.5|203427.5|203452.2|203402.2|25
1732201590000|2024-11-21 15:06:30|203474.1|203424.1|203505.9|203455.9|203527.2|203477.2|203474.1|203424.1|26
1732201600000|2024-11-21 15:06:40|203508.3|203458.3|203461.6|203411.6|203508.3|203458.3|203443.4|203393.4|31
1732201610000|2024-11-21 15:06:50|203463.7|203413.7|203481.7|203431.7|203482.4|203432.4|203461.3|203411.3|25
1732201620000|2024-11-21 15:07:00|203481.4|203431.4|203512.3|203462.3|203514.9|203464.9|203481.3|203431.3|24
1732201630000|2024-11-21 15:07:10|203511.5|203461.5|203516.5|203466.5|203517|203467|203487.7|203437.7|19
1732201640000|2024-11-21 15:07:20|203515.5|203465.5|203506.8|203456.8|203515.5|203465.5|203405.9|203355.9|18
1732201650000|2024-11-21 15:07:30|203518.2|203468.2|203491.5|203441.5|203518.2|203468.2|203463.2|203413.2|21
1732201660000|2024-11-21 15:07:40|203493.3|203443.3|203533.2|203443.2|203533.2|203446.7|203416.1|203366.1|21
1732201670000|2024-11-21 15:07:50|203509.4|203459.4|203503.5|203453.5|203516.3|203466.3|203483.2|203433.2|20
1732201680000|2024-11-21 15:08:00|203503.4|203453.4|203379.7|203329.7|203503.4|203453.4|203376.7|203326.7|33
1732201690000|2024-11-21 15:08:10|203385.9|203335.9|203393.5|203343.5|203393.7|203343.7|203372.7|203322.7|34
1732201700000|2024-11-21 15:08:20|203392.1|203342.1|203389.6|203339.6|203393.3|203343.3|203384.9|203334.9|16
1732201710000|2024-11-21 15:08:30|203389.1|203339.1|203403.3|203353.3|203412.1|203362.1|203380.9|203330.9|14
1732201720000|2024-11-21 15:08:40|203404.5|203354.5|203408|203358|203409.1|203359.1|203401.4|203351.4|17
1732201730000|2024-11-21 15:08:50|203408.2|203358.2|203399.4|203349.4|203411.4|203361.4|203387.6|203337.6|18
1732201740000|2024-11-21 15:09:00|203355.6|203305.6|203307.8|203257.8|203355.6|203305.6|203307.8|203257.8|28
1732201750000|2024-11-21 15:09:10|203286.8|203236.8|203303.6|203253.6|203303.6|203253.6|203261.3|203211.3|29
1732201760000|2024-11-21 15:09:20|203301.2|203251.2|203255.1|203205.1|203303.2|203253.2|203253.3|203203.3|26
1732201770000|2024-11-21 15:09:30|203239|203189|203264.3|203214.3|203264.9|203214.9|203239|203189|27
1732201780000|2024-11-21 15:09:40|203266.6|203216.6|203286.5|203236.5|203309.9|203259.9|203266.6|203216.6|27
1732201790000|2024-11-21 15:09:50|203284.1|203234.1|203304.9|203254.9|203333.4|203283.4|203284.1|203234.1|28
1732201800000|2024-11-21 15:10:00|203306.7|203256.7|203297|203247|203359.9|203309.9|203291.7|203241.7|32
1732201810000|2024-11-21 15:10:10|203300.5|203250.5|203303.3|203253.3|203306.9|203256.9|203298.2|203248.2|20
1732201820000|2024-11-21 15:10:20|203301.7|203251.7|203331.4|203281.4|203341.4|203291.4|203301.1|203251.1|33
1732201830000|2024-11-21 15:10:30|203331.9|203281.9|203341.7|203291.7|203349.9|203299.9|203331.9|203281.9|33
1732201840000|2024-11-21 15:10:40|203381.6|203331.6|203381.5|203331.5|203404.4|203354.4|203359.4|203309.4|33
1732201850000|2024-11-21 15:10:50|203382.4|203332.4|203374.2|203324.2|203382.4|203332.4|203362.9|203312.9|35
1732201860000|2024-11-21 15:11:00|203374.5|203324.5|203388.4|203338.4|203397.8|203347.8|203369.1|203319.1|31
1732201870000|2024-11-21 15:11:10|203390.1|203340.1|203389.1|203339.1|203397.4|203347.4|203387.5|203337.5|32
1732201880000|2024-11-21 15:11:20|203389.3|203339.3|203410.5|203360.5|203413|203363|203375.7|203325.7|35
1732201890000|2024-11-21 15:11:30|203418.6|203368.6|203439.7|203389.7|203442.9|203392.9|203418.6|203368.6|29
1732201900000|2024-11-21 15:11:40|203437.4|203387.4|203461.8|203411.8|203479.4|203429.4|203437.4|203387.4|28
1732201910000|2024-11-21 15:11:50|203464.5|203414.5|203466.5|203416.5|203469.9|203419.9|203457|203407|27
1732201920000|2024-11-21 15:12:00|203463.7|203413.7|203412.8|203362.8|203466.8|203416.8|203400.4|203350.4|31
1732201930000|2024-11-21 15:12:10|203408.4|203358.4|203390.7|203340.7|203417.4|203367.4|203389|203339|27
1732201940000|2024-11-21 15:12:20|203390.5|203340.5|203414.5|203324.5|203431.5|203361.9|203390.5|203305.7|33
1732201950000|2024-11-21 15:12:30|203414.9|203324.9|203370.7|203320.7|203414.9|203338.5|203304.3|203254.3|24
1732201960000|2024-11-21 15:12:40|203369.1|203319.1|203316.8|203266.8|203375.6|203325.6|203304.8|203254.8|25
1732201970000|2024-11-21 15:12:50|203314.8|203264.8|203301.6|203251.6|203317.5|203267.5|203301.6|203251.6|17
1732201980000|2024-11-21 15:13:00|203304.8|203254.8|203262.6|203212.6|203304.8|203254.8|203230.9|203180.9|28
1732201990000|2024-11-21 15:13:10|203256.6|203206.6|203272.8|203222.8|203272.8|203222.8|203255.7|203205.7|28
1732202000000|2024-11-21 15:13:20|203272.1|203222.1|203270.2|203220.2|203289.9|203239.9|203266.4|203216.4|22
1732202010000|2024-11-21 15:13:30|203271.9|203221.9|203295.6|203245.6|203300.4|203250.4|203271.9|203221.9|25
1732202020000|2024-11-21 15:13:40|203296.8|203246.8|203369.9|203319.9|203369.9|203319.9|203296.8|203246.8|19
1732202030000|2024-11-21 15:13:50|203362.5|203312.5|203376.7|203326.7|203381.6|203331.6|203354.1|203304.1|30
1732202040000|2024-11-21 15:14:00|203377.7|203327.7|203397.2|203347.2|203417.1|203367.1|203377.7|203327.7|34
1732202050000|2024-11-21 15:14:10|203396.2|203346.2|203392.4|203342.4|203404.9|203354.9|203389.8|203339.8|30
1732202060000|2024-11-21 15:14:20|203392.2|203342.2|203398.5|203348.5|203402.9|203352.9|203392|203342|12
1732202070000|2024-11-21 15:14:30|203396.2|203346.2|203398.9|203348.9|203401.1|203351.1|203392.1|203342.1|19
1732202080000|2024-11-21 15:14:40|203394.5|203344.5|203370.9|203320.9|203398.8|203348.8|203369|203319|25
1732202090000|2024-11-21 15:14:50|203370.7|203320.7|203361|203311|203370.7|203320.7|203349.8|203299.8|22
1732202100000|2024-11-21 15:15:00|203361.2|203311.2|203350.7|203300.7|203364.6|203314.6|203350.1|203300.1|26
1732202110000|2024-11-21 15:15:10|203353.3|203303.3|203351.2|203301.2|203353.8|203303.8|203329.5|203279.5|28
1732202120000|2024-11-21 15:15:20|203347.8|203297.8|203381.9|203331.9|203402|203352|203347.3|203297.3|34
1732202130000|2024-11-21 15:15:30|203385.7|203335.7|203433.7|203383.7|203441.4|203391.4|203385.7|203335.7|33
1732202140000|2024-11-21 15:15:40|203433.9|203383.9|203436.6|203386.6|203443.6|203393.6|203433.1|203383.1|18
1732202150000|2024-11-21 15:15:50|203436.4|203386.4|203438.2|203388.2|203442.9|203392.9|203436.2|203386.2|8
1732202160000|2024-11-21 15:16:00|203438.4|203388.4|203421.5|203371.5|203443.4|203393.4|203411.8|203361.8|25
1732202170000|2024-11-21 15:16:10|203412.4|203362.4|203407.8|203357.8|203421.2|203371.2|203405.6|203355.6|20
1732202180000|2024-11-21 15:16:20|203409.7|203359.7|203405.5|203355.5|203409.7|203359.7|203405.5|203355.5|4
1732202190000|2024-11-21 15:16:30|203404.1|203354.1|203479|203429|203485.2|203435.2|203359.1|203309.1|25
1732202200000|2024-11-21 15:16:40|203447.3|203397.3|203469|203419|203470.9|203420.9|203447.3|203397.3|12
1732202210000|2024-11-21 15:16:50|203472.6|203422.6|203478|203428|203492.9|203442.9|203468.9|203418.9|20
1732202220000|2024-11-21 15:17:00|203478.1|203428.1|203498.2|203448.2|203505.1|203455.1|203476.4|203426.4|20
1732202230000|2024-11-21 15:17:10|203500.4|203450.4|203521.2|203471.2|203528|203478|203495.8|203445.8|22
1732202240000|2024-11-21 15:17:20|203519|203469|203499|203449|203522.2|203472.2|203493.8|203443.8|23
1732202250000|2024-11-21 15:17:30|203499.2|203449.2|203406.9|203356.9|203502.8|203452.8|203406.9|203356.9|20
1732202260000|2024-11-21 15:17:40|203409.8|203359.8|203389.6|203339.6|203417.3|203367.3|203383.5|203333.5|20
1732202270000|2024-11-21 15:17:50|203399.4|203349.4|203340|203290|203399.4|203349.4|203339|203289|27
1732202280000|2024-11-21 15:18:00|203348.4|203298.4|203314.8|203264.8|203348.4|203298.4|203312|203262|30
1732202290000|2024-11-21 15:18:10|203314.6|203264.6|203291.7|203241.7|203321.4|203271.4|203282.7|203232.7|31
1732202300000|2024-11-21 15:18:20|203290.8|203240.8|203263|203213|203290.8|203240.8|203246.7|203196.7|30
1732202310000|2024-11-21 15:18:30|203263.3|203213.3|203242.2|203192.2|203263.5|203213.5|203242.2|203192.2|15
1732202320000|2024-11-21 15:18:40|203250|203200|203329.5|203279.5|203353.7|203283.7|203250|203200|21
1732202330000|2024-11-21 15:18:50|203329.7|203279.7|203337.6|203287.6|203352.1|203302.1|203327.2|203277.2|37
1732202340000|2024-11-21 15:19:00|203339|203289|203343.1|203293.1|203346.5|203296.5|203332.6|203282.6|31
1732202350000|2024-11-21 15:19:10|203343|203293|203337.9|203287.9|203351.6|203301.6|203337.9|203287.9|33
1732202360000|2024-11-21 15:19:20|203341.1|203291.1|203339.9|203289.9|203350.1|203300.1|203338.5|203288.5|34
1732202370000|2024-11-21 15:19:30|203347|203297|203342.8|203292.8|203347.6|203297.6|203331.5|203281.5|32
1732202380000|2024-11-21 15:19:40|203340.8|203290.8|203342.5|203292.5|203347.7|203297.7|203335.2|203285.2|31
1732202390000|2024-11-21 15:19:50|203342.3|203292.3|203392.2|203342.2|203396.9|203346.9|203339.6|203289.6|30
1732202400000|2024-11-21 15:20:00|203392.9|203342.9|203395.8|203345.8|203399.8|203349.8|203391.9|203341.9|26
1732202410000|2024-11-21 15:20:10|203395.5|203345.5|203430|203380|203433.2|203383.2|203392.3|203342.3|24
1732202420000|2024-11-21 15:20:20|203429.8|203379.8|203429.5|203379.5|203430.3|203380.3|203428.6|203378.6|19
1732202430000|2024-11-21 15:20:30|203430.1|203380.1|203429.9|203379.9|203433.7|203383.7|203429|203379|17
1732202440000|2024-11-21 15:20:40|203429.8|203379.8|203397.8|203347.8|203430.2|203380.2|203385.5|203335.5|32
1732202450000|2024-11-21 15:20:50|203397.6|203347.6|203400.6|203350.6|203400.6|203350.6|203386.6|203336.6|28
1732202460000|2024-11-21 15:21:00|203400.4|203350.4|203399|203349|203401.2|203351.2|203387.7|203337.7|21
1732202470000|2024-11-21 15:21:10|203399.2|203349.2|203384.5|203334.5|203399.2|203349.2|203378.3|203328.3|35
1732202480000|2024-11-21 15:21:20|203392.8|203342.8|203391|203341|203402.9|203352.9|203385.7|203335.7|25
1732202490000|2024-11-21 15:21:30|203387.5|203337.5|203305.4|203255.4|203396.8|203346.8|203277.7|203227.7|27
1732202500000|2024-11-21 15:21:40|203307.5|203257.5|203321.6|203271.6|203325.1|203275.1|203305.7|203255.7|18
1732202510000|2024-11-21 15:21:50|203321.9|203271.9|203312.5|203262.5|203321.9|203271.9|203303.6|203253.6|13
1732202520000|2024-11-21 15:22:00|203313.8|203263.8|203269.3|203219.3|203313.8|203263.8|203250.3|203200.3|25
1732202530000|2024-11-21 15:22:10|203265|203215|203266.2|203216.2|203270.3|203220.3|203263.2|203213.2|30
1732202540000|2024-11-21 15:22:20|203263.4|203213.4|203253.3|203203.3|203275.2|203225.2|203195.9|203145.9|30
1732202550000|2024-11-21 15:22:30|203255.4|203205.4|203280.8|203230.8|203295.5|203245.5|203249.2|203199.2|26
1732202560000|2024-11-21 15:22:40|203282.6|203232.6|203278.8|203228.8|203289.2|203239.2|203249.6|203199.6|26
1732202570000|2024-11-21 15:22:50|203273.6|203223.6|203229.2|203179.2|203273.6|203223.6|203224|203174|29
1732202580000|2024-11-21 15:23:00|203227.2|203177.2|203315|203225|203315|203248.6|203226.7|203176.7|31
1732202590000|2024-11-21 15:23:10|203294.9|203244.9|203255.2|203205.2|203321.1|203271.1|203241.1|203191.1|34
1732202600000|2024-11-21 15:23:20|203250.7|203200.7|203264.2|203214.2|203266.6|203216.6|203247.9|203197.9|31
1732202610000|2024-11-21 15:23:30|203235.9|203185.9|203216.5|203166.5|203242.4|203192.4|203200.6|203150.6|34
1732202620000|2024-11-21 15:23:40|203228.5|203178.5|203225.1|203175.1|203233|203183|203218.3|203168.3|32
1732202630000|2024-11-21 15:23:50|203226.9|203176.9|203256.6|203206.6|203266.6|203216.6|203226.9|203176.9|29
1732202640000|2024-11-21 15:24:00|203257.7|203207.7|203292.9|203242.9|203295.8|203245.8|203256.4|203206.4|34
1732202650000|2024-11-21 15:24:10|203292.4|203242.4|203278|203228|203313.5|203263.5|203260.7|203190.4|29
1732202660000|2024-11-21 15:24:20|203277|203227|203263.9|203213.9|203281.8|203231.8|203256.1|203206.1|31
1732202670000|2024-11-21 15:24:30|203264.4|203214.4|203257.6|203207.6|203275.9|203225.9|203251.1|203201.1|29
1732202680000|2024-11-21 15:24:40|203257.8|203207.8|203254.1|203204.1|203270.2|203220.2|203239.3|203189.3|32
1732202690000|2024-11-21 15:24:50|203253.9|203203.9|203215|203165|203253.9|203203.9|203207.7|203157.7|30
1732202700000|2024-11-21 15:25:00|203215.3|203165.3|203194.5|203144.5|203217|203167|203189.3|203139.3|22
1732202710000|2024-11-21 15:25:10|203190|203140|203200.4|203150.4|203204.4|203154.4|203190|203140|14
1732202720000|2024-11-21 15:25:20|203192|203142|203235|203185|203235|203185|203161.8|203111.8|26
1732202730000|2024-11-21 15:25:30|203231.5|203181.5|203251.4|203201.4|203268.6|203218.6|203228.1|203178.1|32
1732202740000|2024-11-21 15:25:40|203251.5|203201.5|203274.7|203224.7|203274.7|203224.7|203238.8|203188.8|35
1732202750000|2024-11-21 15:25:50|203274.5|203224.5|203327.2|203277.2|203345.8|203295.8|203274.5|203224.5|26
1732202760000|2024-11-21 15:26:00|203333.6|203283.6|203326|203276|203333.6|203283.6|203320.6|203270.6|31
1732202770000|2024-11-21 15:26:10|203326.3|203276.3|203374.4|203324.4|203374.4|203324.4|203305.6|203255.6|35
1732202780000|2024-11-21 15:26:20|203378.5|203328.5|203320.4|203270.4|203379.1|203329.1|203320.4|203270.4|31
1732202790000|2024-11-21 15:26:30|203319.9|203269.9|203320.8|203270.8|203328|203278|203302.9|203252.9|36
1732202800000|2024-11-21 15:26:40|203314.4|203264.4|203314.7|203264.7|203329|203279|203307.3|203257.3|29
1732202810000|2024-11-21 15:26:50|203313|203263|203324.9|203274.9|203324.9|203274.9|203306.1|203256.1|34
1732202820000|2024-11-21 15:27:00|203326.8|203276.8|203364.9|203314.9|203385.3|203335.3|203320.8|203270.8|32
1732202830000|2024-11-21 15:27:10|203365.1|203315.1|203371.7|203321.7|203376.6|203326.6|203364.7|203314.7|22
1732202840000|2024-11-21 15:27:20|203371.5|203321.5|203343.1|203293.1|203371.7|203321.7|203330.8|203280.8|22
1732202850000|2024-11-21 15:27:30|203346.4|203296.4|203369.1|203279.1|203381|203296.4|203335|203264.6|31
1732202860000|2024-11-21 15:27:40|203372.9|203282.9|203341.8|203291.8|203376.6|203291.8|203341.8|203277.2|15
1732202870000|2024-11-21 15:27:50|203342.7|203292.7|203340.8|203290.8|203352.4|203302.4|203337.9|203287.9|16
1732202880000|2024-11-21 15:28:00|203345.4|203295.4|203338.9|203288.9|203362.2|203312.2|203336.8|203286.8|27
1732202890000|2024-11-21 15:28:10|203333.6|203283.6|203331.9|203281.9|203342.7|203292.7|203329.8|203279.8|18
1732202900000|2024-11-21 15:28:20|203331.6|203281.6|203311.2|203261.2|203334.7|203284.7|203304.4|203254.4|25
1732202910000|2024-11-21 15:28:30|203311.3|203261.3|203313.8|203263.8|203315.9|203265.9|203300.7|203250.7|23
1732202920000|2024-11-21 15:28:40|203313.5|203263.5|203286.1|203236.1|203314.4|203264.4|203279.5|203229.5|33
1732202930000|2024-11-21 15:28:50|203283.8|203233.8|203387.4|203337.4|203387.4|203337.4|203283.8|203233.8|30
1732202940000|2024-11-21 15:29:00|203384.8|203334.8|203346.7|203296.7|203386.9|203336.9|203336.5|203286.5|26
1732202950000|2024-11-21 15:29:10|203352.4|203302.4|203351.4|203261.4|203365.5|203309.5|203342.3|203259.5|37
1732202960000|2024-11-21 15:29:20|203348.5|203258.5|203372.3|203282.3|203377.1|203287.1|203346.5|203256.5|39
1732202970000|2024-11-21 15:29:30|203368|203278|203379|203289|203381|203291|203363.5|203273.5|27
1732202980000|2024-11-21 15:29:40|203378.5|203288.5|203380.9|203290.9|203385.4|203295.4|203377.7|203287.7|29
1732202990000|2024-11-21 15:29:50|203392.5|203302.5|203377.4|203287.4|203404|203314|203376.4|203286.4|31
1732203000000|2024-11-21 15:30:00|203376.4|203286.4|203397.6|203307.6|203415.7|203340.5|203376.4|203286.4|36
1732203010000|2024-11-21 15:30:10|203393.3|203303.3|203408.6|203318.6|203408.6|203318.6|203386.2|203296.2|28
1732203020000|2024-11-21 15:30:20|203414|203324|203499.1|203409.1|203502.5|203412.5|203411.3|203321.3|30
1732203030000|2024-11-21 15:30:30|203497.4|203407.4|203525|203435|203525.3|203435.3|203494.7|203404.7|33
1732203040000|2024-11-21 15:30:40|203518.8|203428.8|203490.8|203400.8|203527.5|203437.5|203490.8|203400.8|24
1732203050000|2024-11-21 15:30:50|203492.7|203402.7|203477.2|203427.2|203502.6|203434.4|203473.4|203400.1|32
1732203060000|2024-11-21 15:31:00|203480.3|203430.3|203457.1|203407.1|203486.5|203436.5|203444|203394|30
1732203070000|2024-11-21 15:31:10|203456.9|203406.9|203454.6|203364.6|203479.2|203407.1|203446.7|203356.7|35
1732203080000|2024-11-21 15:31:20|203454.4|203364.4|203465.8|203375.8|203469.2|203379.2|203414.8|203324.8|35
1732203090000|2024-11-21 15:31:30|203464|203374|203370|203280|203468.2|203378.2|203341.1|203251.1|31
1732203100000|2024-11-21 15:31:40|203370.9|203280.9|203347.9|203257.9|203370.9|203283.5|203323.9|203256.3|26
1732203110000|2024-11-21 15:31:50|203347.7|203257.7|203350.7|203260.7|203356.7|203266.7|203344.9|203254.9|26
1732203120000|2024-11-21 15:32:00|203350.1|203260.1|203320.3|203270.3|203357.8|203307.8|203320.3|203260.1|33
1732203130000|2024-11-21 15:32:10|203320.8|203270.8|203315.5|203265.5|203334.4|203284.4|203306.6|203256.6|31
1732203140000|2024-11-21 15:32:20|203307.4|203257.4|203309.9|203259.9|203313.9|203263.9|203307.4|203257.4|15
1732203150000|2024-11-21 15:32:30|203308|203258|203306.5|203256.5|203309.5|203259.5|203297.9|203247.9|18
1732203160000|2024-11-21 15:32:40|203306.8|203256.8|203275.3|203225.3|203312.7|203262.7|203260.9|203210.9|20
1732203170000|2024-11-21 15:32:50|203273.7|203223.7|203274.9|203224.9|203279.8|203229.8|203265.8|203215.8|23
1732203180000|2024-11-21 15:33:00|203275.2|203225.2|203271|203221|203275.2|203225.2|203262.7|203212.7|14
1732203190000|2024-11-21 15:33:10|203272.9|203222.9|203268.7|203218.7|203272.9|203222.9|203247.4|203197.4|25
1732203200000|2024-11-21 15:33:20|203269.3|203219.3|203308.9|203258.9|203311.9|203261.9|203262|203212|18
1732203210000|2024-11-21 15:33:30|203310.9|203260.9|203269.4|203219.4|203310.9|203260.9|203269.2|203219.2|26
1732203220000|2024-11-21 15:33:40|203269.2|203219.2|203247.9|203197.9|203269.2|203219.2|203247.9|203197.9|11
1732203230000|2024-11-21 15:33:50|203247.5|203197.5|203247.2|203197.2|203253|203203|203246.5|203196.5|6
1732203240000|2024-11-21 15:34:00|203248.4|203198.4|203249|203199|203256|203206|203245.8|203195.8|22
1732203250000|2024-11-21 15:34:10|203247.5|203197.5|203272|203222|203280.1|203230.1|203247.5|203197.5|16
1732203260000|2024-11-21 15:34:20|203272.5|203222.5|203303.1|203253.1|203305.5|203255.5|203271.3|203221.3|23
1732203270000|2024-11-21 15:34:30|203301.4|203251.4|203290.3|203240.3|203301.4|203251.4|203269.1|203219.1|23
1732203280000|2024-11-21 15:34:40|203290.8|203240.8|203304.7|203254.7|203305.2|203255.2|203287.4|203237.4|27
1732203290000|2024-11-21 15:34:50|203304.4|203254.4|203372.7|203322.7|203372.7|203322.7|203279.4|203229.4|30
1732203300000|2024-11-21 15:35:00|203369.8|203319.8|203374.8|203324.8|203387.6|203337.6|203362.9|203312.9|38
1732203310000|2024-11-21 15:35:10|203375.1|203325.1|203346.9|203296.9|203375.1|203325.1|203342.7|203292.7|23
1732203320000|2024-11-21 15:35:20|203346.7|203296.7|203335|203285|203347.2|203297.2|203330.7|203280.7|25
1732203330000|2024-11-21 15:35:30|203330.8|203280.8|203349.7|203299.7|203353.8|203303.8|203306.3|203256.3|25
1732203340000|2024-11-21 15:35:40|203350|203300|203336.9|203286.9|203358.6|203308.6|203335.4|203285.4|23
1732203350000|2024-11-21 15:35:50|203338.1|203288.1|203338.2|203288.2|203343.4|203293.4|203329.2|203279.2|23
1732203360000|2024-11-21 15:36:00|203334.7|203284.7|203342.4|203292.4|203361.1|203311.1|203334.5|203284.5|29
1732203370000|2024-11-21 15:36:10|203337.4|203287.4|203345.9|203295.9|203352.4|203302.4|203337.4|203287.4|28
1732203380000|2024-11-21 15:36:20|203347.7|203297.7|203333|203283|203348.5|203298.5|203333|203283|28
1732203390000|2024-11-21 15:36:30|203337.9|203287.9|203346.9|203296.9|203349.2|203299.2|203330.3|203280.3|25
1732203400000|2024-11-21 15:36:40|203346.5|203296.5|203336.4|203286.4|203353.2|203303.2|203336.4|203286.4|31
1732203410000|2024-11-21 15:36:50|203331.5|203281.5|203346.2|203296.2|203347.1|203297.1|203331.5|203281.5|25
1732203420000|2024-11-21 15:37:00|203347.8|203297.8|203328.3|203278.3|203350.6|203300.6|203317.2|203267.2|24
1732203430000|2024-11-21 15:37:10|203326.4|203276.4|203443.2|203353.2|203443.2|203371.7|203326.4|203276.4|36
1732203440000|2024-11-21 15:37:20|203445.9|203355.9|203438.5|203348.5|203446|203356|203435|203345|28
1732203450000|2024-11-21 15:37:30|203437.8|203347.8|203443|203353|203444.5|203354.5|203436.3|203346.3|24
1732203460000|2024-11-21 15:37:40|203438.1|203348.1|203440.2|203350.2|203445.3|203355.3|203434.9|203344.9|37
1732203470000|2024-11-21 15:37:50|203439.9|203349.9|203451.6|203361.6|203458.3|203368.3|203438.4|203348.4|20
1732203480000|2024-11-21 15:38:00|203452|203362|203427.6|203337.6|203452|203362|203418.3|203328.3|29
1732203490000|2024-11-21 15:38:10|203424.6|203334.6|203419.9|203329.9|203429|203339|203417.3|203327.3|16
1732203500000|2024-11-21 15:38:20|203420.5|203330.5|203360.5|203270.5|203424.6|203334.6|203358.9|203268.9|16
1732203510000|2024-11-21 15:38:30|203371.1|203281.1|203375.5|203285.5|203378.1|203288.1|203370.8|203280.8|12
1732203520000|2024-11-21 15:38:40|203381.7|203291.7|203376.1|203286.1|203381.7|203291.7|203376.1|203286.1|3
1732203530000|2024-11-21 15:38:50|203378.1|203288.1|203374|203284|203378.1|203288.1|203373.7|203283.7|5
1732203540000|2024-11-21 15:39:00|203378.6|203288.6|203390.2|203340.2|203458.5|203392.6|203374.7|203284.7|22
1732203550000|2024-11-21 15:39:10|203409.2|203319.2|203399.9|203349.9|203419.9|203350.2|203395.3|203314.2|15
1732203560000|2024-11-21 15:39:20|203395.3|203345.3|203400.2|203350.2|203406.8|203356.8|203390.7|203340.7|25
1732203570000|2024-11-21 15:39:30|203414.3|203324.3|203468.2|203378.2|203480.4|203404.9|203399|203324.3|25
1732203580000|2024-11-21 15:39:40|203470.1|203380.1|203458.2|203368.2|203474.5|203411.7|203447.8|203365.7|22
1732203590000|2024-11-21 15:39:50|203471.9|203381.9|203465.9|203375.9|203476.4|203386.4|203465.9|203375.9|16
1732203600000|2024-11-21 15:40:00|203464|203374|203450.4|203360.4|203465.6|203393.1|203399.5|203324.3|27
1732203610000|2024-11-21 15:40:10|203455.3|203365.3|203440.3|203390.3|203465|203394.4|203439.4|203359.3|22
1732203620000|2024-11-21 15:40:20|203442.5|203392.5|203458.5|203408.5|203481.9|203431.9|203424.2|203374.2|24
1732203630000|2024-11-21 15:40:30|203455.9|203405.9|203456.3|203406.3|203471.2|203421.2|203444.6|203394.6|26
1732203640000|2024-11-21 15:40:40|203459|203409|203479.5|203389.5|203492.8|203409|203448|203378.2|33
1732203650000|2024-11-21 15:40:50|203484|203394|203484.4|203394.4|203494|203404|203473.4|203383.4|20
1732203660000|2024-11-21 15:41:00|203486.2|203396.2|203508.1|203418.1|203512|203422|203482|203392|27
1732203670000|2024-11-21 15:41:10|203508.8|203418.8|203517.6|203427.6|203527.5|203437.5|203503.9|203413.9|25
1732203680000|2024-11-21 15:41:20|203517.7|203427.7|203528|203438|203528.5|203438.5|203515.4|203425.4|24
1732203690000|2024-11-21 15:41:30|203531.6|203441.6|203520|203430|203532.2|203442.2|203515|203425|35
1732203700000|2024-11-21 15:41:40|203519.8|203429.8|203514.7|203424.7|203528.1|203446.6|203490|203417.4|35
1732203710000|2024-11-21 15:41:50|203514.6|203424.6|203544.4|203454.4|203544.4|203454.4|203478.2|203408.7|24
1732203720000|2024-11-21 15:42:00|203541.5|203451.5|203541.5|203451.5|203573.7|203483.7|203539.9|203449.9|30
1732203730000|2024-11-21 15:42:10|203542.2|203452.2|203515.7|203425.7|203549.9|203459.9|203515.7|203425.7|38
1732203740000|2024-11-21 15:42:20|203519.3|203429.3|203505.3|203455.3|203543.5|203466|203505.3|203425.3|35
1732203750000|2024-11-21 15:42:30|203508.4|203458.4|203496.6|203446.6|203508.4|203458.4|203488|203438|30
1732203760000|2024-11-21 15:42:40|203496.8|203446.8|203505.8|203455.8|203512.7|203462.7|203489.7|203439.7|31
1732203770000|2024-11-21 15:42:50|203501.8|203451.8|203514.7|203464.7|203514.9|203464.9|203496|203446|18
1732203780000|2024-11-21 15:43:00|203519.9|203469.9|203522|203472|203526.5|203476.5|203513.9|203463.9|24
1732203790000|2024-11-21 15:43:10|203523.7|203473.7|203510.5|203460.5|203523.7|203473.7|203501.9|203451.9|31
1732203800000|2024-11-21 15:43:20|203516.4|203466.4|203478.4|203428.4|203519.7|203469.7|203469.5|203419.5|30
1732203810000|2024-11-21 15:43:30|203478|203428|203474.9|203424.9|203478.4|203428.4|203474.9|203424.9|14
1732203820000|2024-11-21 15:43:40|203475.1|203425.1|203475.1|203425.1|203475.2|203425.2|203474.9|203424.9|4
1732203830000|2024-11-21 15:43:50|203474.7|203424.7|203476.4|203426.4|203476.8|203426.8|203472.3|203422.3|13
1732203840000|2024-11-21 15:44:00|203476.3|203426.3|203470.7|203420.7|203480.5|203430.5|203462.7|203412.7|21
1732203850000|2024-11-21 15:44:10|203465.6|203415.6|203492.8|203442.8|203493.2|203443.2|203465.6|203415.6|21
1732203860000|2024-11-21 15:44:20|203488.6|203438.6|203499|203449|203502.8|203452.8|203487.8|203437.8|24
1732203870000|2024-11-21 15:44:30|203501.7|203451.7|203543.6|203493.6|203556.7|203506.7|203500.8|203450.8|26
1732203880000|2024-11-21 15:44:40|203541|203491|203464.4|203414.4|203545.7|203495.7|203459.4|203409.4|26
1732203890000|2024-11-21 15:44:50|203464.2|203414.2|203461.4|203411.4|203465.8|203415.8|203454.5|203404.5|11
1732203900000|2024-11-21 15:45:00|203459.2|203409.2|203461|203411|203462.5|203412.5|203455|203405|14
1732203910000|2024-11-21 15:45:10|203456.5|203406.5|203471.3|203421.3|203484.1|203434.1|203454.7|203404.7|21
1732203920000|2024-11-21 15:45:20|203472.6|203422.6|203473.4|203423.4|203481.7|203431.7|203466.6|203416.6|23
1732203930000|2024-11-21 15:45:30|203477.1|203427.1|203472.6|203422.6|203481.8|203431.8|203472.6|203422.6|28
1732203940000|2024-11-21 15:45:40|203474.2|203424.2|203466.9|203416.9|203474.4|203424.4|203464.4|203414.4|15
1732203950000|2024-11-21 15:45:50|203466.7|203416.7|203490.8|203440.8|203492.2|203442.2|203466.7|203416.7|26
1732203960000|2024-11-21 15:46:00|203487.8|203437.8|203511.2|203461.2|203515.2|203465.2|203471.2|203421.2|29
1732203970000|2024-11-21 15:46:10|203509.6|203459.6|203533|203483|203534.8|203484.8|203502|203452|29
1732203980000|2024-11-21 15:46:20|203532.5|203482.5|203514.7|203464.7|203548.1|203498.1|203511.2|203461.2|30
1732203990000|2024-11-21 15:46:30|203514.4|203464.4|203519.8|203469.8|203521.7|203471.7|203514.2|203464.2|23
1732204000000|2024-11-21 15:46:40|203521.5|203471.5|203521.1|203471.1|203526.6|203476.6|203517.1|203467.1|27
1732204010000|2024-11-21 15:46:50|203529.5|203479.5|203514.4|203464.4|203529.5|203479.5|203513.1|203463.1|24
1732204020000|2024-11-21 15:47:00|203518.9|203468.9|203596.2|203546.2|203639.2|203589.2|203518.9|203468.9|22
1732204030000|2024-11-21 15:47:10|203598.8|203548.8|203602.7|203552.7|203611.7|203561.7|203597.8|203547.8|28
1732204040000|2024-11-21 15:47:20|203602.5|203552.5|203651.9|203601.9|203654.4|203604.4|203602.5|203552.5|25
1732204050000|2024-11-21 15:47:30|203654.8|203604.8|203660.4|203610.4|203661.8|203611.8|203654.8|203604.8|11
1732204060000|2024-11-21 15:47:40|203655.4|203605.4|203642.9|203592.9|203655.4|203605.4|203636.2|203586.2|16
1732204070000|2024-11-21 15:47:50|203646.5|203596.5|203637.6|203587.6|203646.5|203596.5|203634.8|203584.8|10
1732204080000|2024-11-21 15:48:00|203637.5|203587.5|203653.7|203603.7|203655.6|203605.6|203634.1|203584.1|23
1732204090000|2024-11-21 15:48:10|203648.8|203598.8|203679.5|203629.5|203685.9|203635.9|203648.8|203598.8|33
1732204100000|2024-11-21 15:48:20|203680.5|203630.5|203695.9|203645.9|203700|203650|203677.1|203627.1|27
1732204110000|2024-11-21 15:48:30|203688.1|203638.1|203697.9|203647.9|203704.3|203654.3|203681.7|203631.7|28
1732204120000|2024-11-21 15:48:40|203697.8|203647.8|203692.7|203642.7|203700.1|203650.1|203692.7|203642.7|20
1732204130000|2024-11-21 15:48:50|203690|203640|203694.5|203644.5|203703.1|203653.1|203689.9|203639.9|13
1732204140000|2024-11-21 15:49:00|203694.7|203644.7|203687.2|203637.2|203699.6|203649.6|203675.8|203625.8|26
1732204150000|2024-11-21 15:49:10|203684.9|203634.9|203677.9|203627.9|203684.9|203634.9|203674.3|203624.3|21
1732204160000|2024-11-21 15:49:20|203678|203628|203679.2|203629.2|203682.6|203632.6|203663.7|203613.7|22
1732204170000|2024-11-21 15:49:30|203675.2|203625.2|203644.7|203594.7|203681.5|203631.5|203627.8|203577.8|25
1732204180000|2024-11-21 15:49:40|203641.5|203591.5|203640.3|203590.3|203641.5|203591.5|203633.8|203583.8|15
1732204190000|2024-11-21 15:49:50|203642.7|203592.7|203627|203577|203643.3|203593.3|203627|203577|19
1732204200000|2024-11-21 15:50:00|203631.4|203581.4|203647.5|203597.5|203650|203600|203609.9|203559.9|30
1732204210000|2024-11-21 15:50:10|203648.8|203598.8|203632.8|203582.8|203648.8|203598.8|203632.8|203582.8|20
1732204220000|2024-11-21 15:50:20|203634.6|203584.6|203619|203569|203644.6|203594.6|203609.9|203559.9|27
1732204230000|2024-11-21 15:50:30|203618.9|203568.9|203605.2|203555.2|203627.2|203577.2|203600.5|203550.5|30
1732204240000|2024-11-21 15:50:40|203604.9|203554.9|203565.8|203515.8|203608.2|203558.2|203548.9|203498.9|26
1732204250000|2024-11-21 15:50:50|203566.5|203516.5|203540.8|203490.8|203578|203528|203538|203488|17
1732204260000|2024-11-21 15:51:00|203547.7|203497.7|203559.7|203509.7|203561.9|203511.9|203547.7|203497.7|29
1732204270000|2024-11-21 15:51:10|203560.3|203510.3|203560.5|203510.5|203578.4|203528.4|203551.7|203501.7|25
1732204280000|2024-11-21 15:51:20|203559.1|203509.1|203562.8|203512.8|203563.8|203513.8|203559.1|203509.1|21
1732204290000|2024-11-21 15:51:30|203562.6|203512.6|203562.6|203512.6|203573.5|203523.5|203558.8|203508.8|18
1732204300000|2024-11-21 15:51:40|203563.3|203513.3|203557.1|203507.1|203563.3|203513.3|203556.7|203506.7|23
1732204310000|2024-11-21 15:51:50|203557.3|203507.3|203561.9|203511.9|203565.7|203515.7|203557.3|203507.3|21
1732204320000|2024-11-21 15:52:00|203562.2|203512.2|203559.6|203509.6|203565.1|203515.1|203549.6|203499.6|19
1732204330000|2024-11-21 15:52:10|203559.8|203509.8|203535.1|203485.1|203562.7|203512.7|203530.9|203480.9|30
1732204340000|2024-11-21 15:52:20|203535.8|203485.8|203556.7|203506.7|203559.9|203509.9|203535.8|203485.8|22
1732204350000|2024-11-21 15:52:30|203559.2|203509.2|203562.4|203512.4|203562.4|203512.4|203553.3|203503.3|28
1732204360000|2024-11-21 15:52:40|203562.5|203512.5|203559.5|203509.5|203572.2|203522.2|203557.4|203507.4|30
1732204370000|2024-11-21 15:52:50|203559.6|203509.6|203581.9|203531.9|203609|203559|203559.3|203509.3|24
1732204380000|2024-11-21 15:53:00|203581.3|203531.3|203599|203549|203599|203549|203572.7|203522.7|34
1732204390000|2024-11-21 15:53:10|203595.3|203545.3|203582.1|203532.1|203602.9|203552.9|203577.8|203527.8|28
1732204400000|2024-11-21 15:53:20|203578.5|203528.5|203609.5|203559.5|203612.5|203562.5|203578.5|203528.5|22
1732204410000|2024-11-21 15:53:30|203607.9|203557.9|203608.3|203558.3|203609.6|203559.6|203604.6|203554.6|15
1732204420000|2024-11-21 15:53:40|203610|203560|203583|203533|203611.2|203561.2|203555.9|203505.9|25
1732204430000|2024-11-21 15:53:50|203606.4|203556.4|203624.8|203574.8|203630.3|203580.3|203596.5|203546.5|25
1732204440000|2024-11-21 15:54:00|203622.9|203572.9|203614.9|203564.9|203623.8|203573.8|203614.9|203564.9|23
1732204450000|2024-11-21 15:54:10|203614.6|203564.6|203604.8|203554.8|203616.4|203566.4|203600.4|203550.4|26
1732204460000|2024-11-21 15:54:20|203601.8|203551.8|203602.4|203552.4|203605.5|203555.5|203594.7|203544.7|18
1732204470000|2024-11-21 15:54:30|203598.6|203548.6|203608.4|203558.4|203612.2|203562.2|203597.4|203547.4|29
1732204480000|2024-11-21 15:54:40|203608.1|203558.1|203604.9|203554.9|203611.6|203561.6|203595.6|203545.6|31
1732204490000|2024-11-21 15:54:50|203604.5|203554.5|203598.4|203548.4|203607.8|203557.8|203594.4|203544.4|25
1732204500000|2024-11-21 15:55:00|203592.9|203542.9|203588.1|203538.1|203593.3|203543.3|203537.6|203487.6|31
1732204510000|2024-11-21 15:55:10|203585.9|203535.9|203599.8|203549.8|203614.7|203564.7|203571.8|203521.8|27
1732204520000|2024-11-21 15:55:20|203599.2|203549.2|203579.9|203529.9|203599.2|203549.2|203559.4|203509.4|27
1732204530000|2024-11-21 15:55:30|203592|203542|203599.7|203549.7|203600.6|203550.6|203579.3|203529.3|29
1732204540000|2024-11-21 15:55:40|203602.4|203552.4|203639.4|203589.4|203640.1|203590.1|203598.8|203548.8|25
1732204550000|2024-11-21 15:55:50|203640.1|203590.1|203624.2|203574.2|203640.1|203590.1|203617.1|203567.1|31
1732204560000|2024-11-21 15:56:00|203618.9|203568.9|203595.9|203545.9|203644.5|203594.5|203593.7|203543.7|28
1732204570000|2024-11-21 15:56:10|203598|203548|203613.5|203563.5|203634|203565.8|203592.3|203531.4|30
1732204580000|2024-11-21 15:56:20|203613|203563|203638.7|203588.7|203642.4|203592.4|203611.8|203561.8|26
1732204590000|2024-11-21 15:56:30|203635.2|203585.2|203621.8|203571.8|203639.5|203589.5|203597.1|203547.1|31
1732204600000|2024-11-21 15:56:40|203611|203561|203594|203544|203618.3|203568.3|203574.4|203524.4|26
1732204610000|2024-11-21 15:56:50|203593|203543|203576.5|203526.5|203599.4|203549.4|203570.5|203520.5|14
1732204620000|2024-11-21 15:57:00|203578.4|203528.4|203508.6|203458.6|203578.5|203528.5|203508.6|203458.6|18
1732204630000|2024-11-21 15:57:10|203511.3|203461.3|203553.9|203503.9|203553.9|203503.9|203505.9|203455.9|28
1732204640000|2024-11-21 15:57:20|203554.6|203504.6|203531.9|203481.9|203556.5|203506.5|203531.9|203481.9|24
1732204650000|2024-11-21 15:57:30|203538.6|203488.6|203553.5|203503.5|203555.4|203505.4|203538.6|203488.6|16
1732204660000|2024-11-21 15:57:40|203547.4|203497.4|203599.8|203549.8|203604.6|203554.6|203537.5|203487.5|25
1732204670000|2024-11-21 15:57:50|203616.2|203566.2|203627.8|203577.8|203641.6|203591.6|203592.8|203542.8|30
1732204680000|2024-11-21 15:58:00|203650.8|203600.8|203635.7|203585.7|203661.8|203611.8|203635.1|203585.1|18
1732204690000|2024-11-21 15:58:10|203635|203585|203615.3|203565.3|203635.7|203585.7|203613.5|203563.5|21
1732204700000|2024-11-21 15:58:20|203613|203563|203589.2|203539.2|203613|203563|203581.6|203531.6|29
1732204710000|2024-11-21 15:58:30|203588.7|203538.7|203611.3|203561.3|203614.9|203564.9|203587.6|203537.6|17
1732204720000|2024-11-21 15:58:40|203612|203562|203607.9|203557.9|203612|203562|203594.5|203544.5|17
1732204730000|2024-11-21 15:58:50|203610.9|203560.9|203603.5|203553.5|203613.7|203563.7|203600.9|203550.9|34
1732204740000|2024-11-21 15:59:00|203602.7|203552.7|203575.6|203525.6|203603|203553|203572.3|203522.3|27
1732204750000|2024-11-21 15:59:10|203567.7|203517.7|203575.3|203525.3|203586.7|203536.7|203567.4|203517.4|22
1732204760000|2024-11-21 15:59:20|203577|203527|203577.8|203527.8|203586.8|203536.8|203575.3|203525.3|17
1732204770000|2024-11-21 15:59:30|203575.2|203525.2|203567.6|203517.6|203575.2|203525.2|203567.6|203517.6|10
1732204780000|2024-11-21 15:59:40|203567.1|203517.1|203570.1|203520.1|203579.1|203529.1|203566.9|203516.9|14
1732204790000|2024-11-21 15:59:50|203570.4|203520.4|203587.9|203537.9|203597.8|203547.8|203570.1|203520.1|13
1732204800000|2024-11-21 16:00:00|203588.3|203538.3|203587.9|203537.9|203598.3|203548.3|203576.3|203526.3|31
1732204810000|2024-11-21 16:00:10|203589.5|203539.5|203617.8|203567.8|203620.7|203570.7|203589.5|203539.5|26
1732204820000|2024-11-21 16:00:20|203618.1|203568.1|203638.7|203588.7|203638.7|203588.7|203618.1|203568.1|10
1732204830000|2024-11-21 16:00:30|203636.7|203586.7|203598|203548|203636.7|203586.7|203598|203548|5
1732204840000|2024-11-21 16:00:40|203598.9|203548.9|203581.1|203531.1|203605.3|203555.3|203581.1|203531.1|20
1732204850000|2024-11-21 16:00:50|203582.9|203532.9|203573.7|203523.7|203586.9|203536.9|203571.6|203521.6|14
1732204860000|2024-11-21 16:01:00|203576.1|203526.1|203575.9|203525.9|203576.4|203526.4|203564.5|203514.5|20
1732204870000|2024-11-21 16:01:10|203574.5|203524.5|203499.9|203449.9|203574.5|203524.5|203499.4|203449.4|23
1732204880000|2024-11-21 16:01:20|203489|203439|203497.4|203447.4|203518.9|203468.9|203489|203439|19
1732204890000|2024-11-21 16:01:30|203500.4|203450.4|203552|203502|203552|203502|203485.1|203435.1|28
1732204900000|2024-11-21 16:01:40|203553|203503|203543.4|203493.4|203553|203503|203510.8|203460.8|29
1732204910000|2024-11-21 16:01:50|203542.3|203492.3|203548.3|203498.3|203554.9|203504.9|203540.1|203490.1|29
1732204920000|2024-11-21 16:02:00|203546.6|203496.6|203649.7|203559.7|203655.4|203565.4|203546.4|203472.9|29
1732204930000|2024-11-21 16:02:10|203647.7|203557.7|203651.7|203561.7|203655|203565|203646.7|203556.7|29
1732204940000|2024-11-21 16:02:20|203648.7|203558.7|203600.2|203550.2|203654.9|203564.9|203600.2|203527|26
1732204950000|2024-11-21 16:02:30|203613|203523|203599.6|203549.6|203613|203553.3|203589.9|203521|31
1732204960000|2024-11-21 16:02:40|203599|203549|203602.9|203552.9|203625.7|203575.7|203598.3|203548.3|29
1732204970000|2024-11-21 16:02:50|203603.6|203553.6|203602.1|203552.1|203606.8|203556.8|203591.8|203541.8|37
1732204980000|2024-11-21 16:03:00|203602|203552|203637.9|203587.9|203645.9|203595.9|203585.3|203535.3|21
1732204990000|2024-11-21 16:03:10|203629.8|203579.8|203645|203595|203645.1|203595.1|203629.8|203579.8|12
1732205000000|2024-11-21 16:03:20|203642.9|203592.9|203678.3|203628.3|203682.4|203632.4|203636.8|203586.8|15
1732205010000|2024-11-21 16:03:30|203678.7|203628.7|203701.7|203651.7|203707.9|203657.9|203678.7|203628.7|27
1732205020000|2024-11-21 16:03:40|203699.6|203649.6|203687.3|203637.3|203699.8|203649.8|203681.5|203631.5|28
1732205030000|2024-11-21 16:03:50|203684.6|203634.6|203673.7|203623.7|203688|203638|203672.8|203622.8|20
1732205040000|2024-11-21 16:04:00|203674.5|203624.5|203680.5|203630.5|203685.9|203635.9|203673.2|203623.2|28
1732205050000|2024-11-21 16:04:10|203685.9|203635.9|203675.3|203625.3|203687.2|203637.2|203674.7|203624.7|26
1732205060000|2024-11-21 16:04:20|203675.5|203625.5|203701|203651|203702.5|203652.5|203673.7|203623.7|21
1732205070000|2024-11-21 16:04:30|203696.8|203646.8|203719.1|203669.1|203730|203680|203694.5|203644.5|33
1732205080000|2024-11-21 16:04:40|203721.2|203671.2|203713.5|203663.5|203721.9|203671.9|203710.2|203660.2|32
1732205090000|2024-11-21 16:04:50|203716.3|203666.3|203646.3|203596.3|203719.3|203669.3|203640.6|203590.6|32
1732205100000|2024-11-21 16:05:00|203635.2|203585.2|203675.9|203625.9|203688.2|203638.2|203633.6|203583.6|31
1732205110000|2024-11-21 16:05:10|203679.5|203629.5|203675.5|203625.5|203681.1|203631.1|203674.4|203624.4|19
1732205120000|2024-11-21 16:05:20|203675.2|203625.2|203676.2|203626.2|203695.6|203645.6|203672.7|203622.7|19
1732205130000|2024-11-21 16:05:30|203678.4|203628.4|203681.9|203631.9|203681.9|203631.9|203674.3|203624.3|11
1732205140000|2024-11-21 16:05:40|203678.4|203628.4|203679.4|203629.4|203680.2|203630.2|203678.4|203628.4|5
1732205150000|2024-11-21 16:05:50|203679.1|203629.1|203678.9|203628.9|203679.2|203629.2|203674.7|203624.7|9
1732205160000|2024-11-21 16:06:00|203673.9|203623.9|203696|203646|203696|203646|203673.9|203623.9|7
1732205170000|2024-11-21 16:06:10|203695.8|203645.8|203712|203662|203719.7|203669.7|203695.8|203645.8|30
1732205180000|2024-11-21 16:06:20|203711.8|203661.8|203682.4|203632.4|203712.3|203662.3|203679.3|203629.3|29
1732205190000|2024-11-21 16:06:30|203681.8|203631.8|203666.9|203616.9|203685|203635|203658.1|203608.1|23
1732205200000|2024-11-21 16:06:40|203666|203616|203615.3|203565.3|203666.6|203616.6|203610.5|203560.5|31
1732205210000|2024-11-21 16:06:50|203635.5|203585.5|203616.2|203566.2|203641.3|203591.3|203608.6|203558.6|27
1732205220000|2024-11-21 16:07:00|203618.6|203568.6|203698.4|203648.4|203702.3|203652.3|203618.6|203568.6|35
1732205230000|2024-11-21 16:07:10|203701.5|203651.5|203694.9|203644.9|203707.5|203657.5|203688.2|203638.2|30
1732205240000|2024-11-21 16:07:20|203695.2|203645.2|203686.6|203636.6|203697.1|203647.1|203682.5|203632.5|32
1732205250000|2024-11-21 16:07:30|203693.2|203643.2|203668.9|203618.9|203695.5|203645.5|203668.9|203618.9|28
1732205260000|2024-11-21 16:07:40|203669.1|203619.1|203626.9|203576.9|203678.5|203628.5|203619.2|203569.2|18
1732205270000|2024-11-21 16:07:50|203622.1|203572.1|203633.3|203583.3|203633.3|203583.3|203621.4|203571.4|9
1732205280000|2024-11-21 16:08:00|203633.1|203583.1|203615.9|203565.9|203633.5|203583.5|203612.9|203562.9|19
1732205290000|2024-11-21 16:08:10|203615.6|203565.6|203596.9|203546.9|203615.6|203565.6|203592.6|203542.6|28
1732205300000|2024-11-21 16:08:20|203596.7|203546.7|203595.7|203545.7|203603.2|203553.2|203594.4|203544.4|32
1732205310000|2024-11-21 16:08:30|203596|203546|203617|203527|203619|203547.4|203595.9|203519.3|28
1732205320000|2024-11-21 16:08:40|203618|203528|203638|203548|203638|203548|203615.3|203525.3|14
1732205330000|2024-11-21 16:08:50|203638.3|203548.3|203639.7|203549.7|203640|203550|203638|203548|11
1732205340000|2024-11-21 16:09:00|203640|203550|203641.8|203551.8|203641.8|203551.8|203639|203549|7
1732205350000|2024-11-21 16:09:10|203616.7|203566.7|203618.5|203568.5|203623|203573|203616.7|203566.7|12
1732205360000|2024-11-21 16:09:20|203621.8|203571.8|203622.9|203572.9|203624.2|203574.2|203621.8|203571.8|4
1732205370000|2024-11-21 16:09:30|203624.2|203574.2|203673.7|203583.7|203676.9|203613.5|203621.9|203571.9|16
1732205380000|2024-11-21 16:09:40|203655.5|203605.5|203631.6|203581.6|203655.5|203605.5|203620.8|203570.8|26
1732205390000|2024-11-21 16:09:50|203631.8|203581.8|203603.3|203553.3|203632.8|203582.8|203603.3|203553.3|21
1732205400000|2024-11-21 16:10:00|203607.5|203557.5|203606.9|203556.9|203610.7|203560.7|203606.9|203556.9|9
1732205410000|2024-11-21 16:10:10|203608.7|203558.7|203545.5|203495.5|203608.7|203558.7|203541.4|203491.4|24
1732205420000|2024-11-21 16:10:20|203545.6|203495.6|203539.8|203489.8|203550.6|203500.6|203533.5|203483.5|22
1732205430000|2024-11-21 16:10:30|203539.4|203489.4|203541.5|203491.5|203545.4|203495.4|203534.4|203484.4|18
1732205440000|2024-11-21 16:10:40|203537.8|203487.8|203541.9|203491.9|203550.7|203500.7|203514.1|203464.1|20
1732205450000|2024-11-21 16:10:50|203549.3|203499.3|203591.3|203541.3|203596.7|203546.7|203538.3|203488.3|29
1732205460000|2024-11-21 16:11:00|203591.9|203541.9|203603.2|203553.2|203615.8|203565.8|203591.9|203541.9|29
1732205470000|2024-11-21 16:11:10|203603.4|203553.4|203612.5|203562.5|203612.5|203562.5|203593.2|203543.2|26
1732205480000|2024-11-21 16:11:20|203615.3|203565.3|203613.4|203563.4|203639.6|203589.6|203608.5|203558.5|13
1732205490000|2024-11-21 16:11:30|203621.7|203571.7|203664|203614|203666.9|203616.9|203614.2|203564.2|24
1732205500000|2024-11-21 16:11:40|203663.5|203613.5|203669.4|203619.4|203673|203623|203663.5|203613.5|11
1732205510000|2024-11-21 16:11:50|203678.9|203628.9|203675.7|203625.7|203684.5|203634.5|203672.6|203622.6|23
1732205520000|2024-11-21 16:12:00|203675.9|203625.9|203668.3|203618.3|203679.9|203629.9|203668.3|203618.3|19
1732205530000|2024-11-21 16:12:10|203665.5|203615.5|203637.3|203587.3|203666.7|203616.7|203634.9|203584.9|14
1732205540000|2024-11-21 16:12:20|203639.4|203589.4|203626|203576|203641.9|203591.9|203623.6|203573.6|21
1732205550000|2024-11-21 16:12:30|203636.6|203586.6|203633.3|203583.3|203636.8|203586.8|203620.3|203570.3|17
1732205560000|2024-11-21 16:12:40|203633.6|203583.6|203656.9|203606.9|203656.9|203606.9|203632|203582|19
1732205570000|2024-11-21 16:12:50|203650.3|203600.3|203676.8|203626.8|203679.5|203629.5|203650.3|203600.3|20
1732205580000|2024-11-21 16:13:00|203676.9|203626.9|203697.7|203647.7|203705.4|203655.4|203674.8|203624.8|20
1732205590000|2024-11-21 16:13:10|203695.3|203645.3|203705.2|203655.2|203711.7|203661.7|203689.9|203639.9|11
1732205600000|2024-11-21 16:13:20|203702.4|203652.4|203704.8|203654.8|203704.8|203654.8|203695.4|203645.4|4
1732205610000|2024-11-21 16:13:30|203702.2|203652.2|203704.4|203654.4|203716.1|203666.1|203702|203652|16
1732205620000|2024-11-21 16:13:40|203703.6|203653.6|203707.2|203657.2|203707.2|203657.2|203699.1|203649.1|18
1732205630000|2024-11-21 16:13:50|203706.7|203656.7|203707.2|203657.2|203713.3|203663.3|203704.4|203654.4|15
1732205640000|2024-11-21 16:14:00|203707.5|203657.5|203685.2|203635.2|203707.5|203657.5|203658|203608|29
1732205650000|2024-11-21 16:14:10|203681.3|203631.3|203674.8|203624.8|203684|203634|203669.6|203619.6|31
1732205660000|2024-11-21 16:14:20|203676.2|203626.2|203668.3|203618.3|203676.2|203626.2|203667.8|203617.8|19
1732205670000|2024-11-21 16:14:30|203668.5|203618.5|203673|203623|203677|203627|203667.7|203617.7|16
1732205680000|2024-11-21 16:14:40|203675.5|203625.5|203679.1|203629.1|203686.5|203636.5|203671|203621|30
1732205690000|2024-11-21 16:14:50|203679.3|203629.3|203674.7|203624.7|203691.9|203641.9|203671.3|203621.3|26
1732205700000|2024-11-21 16:15:00|203685.4|203635.4|203667.3|203617.3|203685.4|203635.4|203657.1|203607.1|27
1732205710000|2024-11-21 16:15:10|203667.4|203617.4|203694.3|203644.3|203710.2|203660.2|203667.1|203617.1|26
1732205720000|2024-11-21 16:15:20|203697.1|203647.1|203692|203642|203724.2|203647.1|203686.2|203614.1|25
1732205730000|2024-11-21 16:15:30|203688.7|203638.7|203707.8|203657.8|203711|203661|203680.2|203630.2|18
1732205740000|2024-11-21 16:15:40|203711.2|203661.2|203711.4|203661.4|203713.8|203663.8|203706.8|203656.8|4
1732205750000|2024-11-21 16:15:50|203711.7|203661.7|203660.6|203610.6|203711.7|203661.7|203655.1|203605.1|17
1732205760000|2024-11-21 16:16:00|203660.1|203610.1|203713.8|203663.8|203713.8|203663.8|203653.2|203603.2|34
1732205770000|2024-11-21 16:16:10|203710.6|203660.6|203710.7|203660.7|203713.7|203663.7|203707.1|203657.1|11
1732205780000|2024-11-21 16:16:20|203709.7|203659.7|203704.4|203654.4|203715.6|203665.6|203700.8|203650.8|11
1732205790000|2024-11-21 16:16:30|203707.2|203657.2|203727|203677|203741.1|203691.1|203698.1|203648.1|22
1732205800000|2024-11-21 16:16:40|203728.5|203678.5|203764.6|203714.6|203764.6|203714.6|203716.2|203666.2|33
1732205810000|2024-11-21 16:16:50|203760.2|203710.2|203759.7|203709.7|203792.2|203742.2|203756.2|203706.2|17
1732205820000|2024-11-21 16:17:00|203757.1|203707.1|203758.6|203708.6|203764.1|203714.1|203741.8|203691.8|27
1732205830000|2024-11-21 16:17:10|203763.9|203713.9|203790.6|203740.6|203800.4|203750.4|203763.9|203713.9|32
1732205840000|2024-11-21 16:17:20|203792.8|203742.8|203788.5|203738.5|203799.9|203749.9|203782.3|203732.3|29
1732205850000|2024-11-21 16:17:30|203791.6|203741.6|203747.5|203697.5|203791.6|203741.6|203741.3|203691.3|27
1732205860000|2024-11-21 16:17:40|203753.2|203703.2|203832.3|203782.3|203839|203789|203748.4|203698.4|35
1732205870000|2024-11-21 16:17:50|203834.2|203784.2|203834.1|203784.1|203840.7|203790.7|203787.1|203737.1|35
1732205880000|2024-11-21 16:18:00|203828.9|203778.9|203874.9|203824.9|203884.4|203834.4|203828.9|203778.9|39
1732205890000|2024-11-21 16:18:10|203873.2|203823.2|203859|203809|203886.6|203836.6|203851.9|203801.9|32
1732205900000|2024-11-21 16:18:20|203854.5|203804.5|203861.9|203811.9|203871.2|203821.2|203848.1|203798.1|34
1732205910000|2024-11-21 16:18:30|203857.8|203807.8|203870.3|203820.3|203880|203830|203850.9|203800.9|34
1732205920000|2024-11-21 16:18:40|203868.4|203818.4|203908.5|203858.5|203916.9|203866.9|203863.6|203813.6|36
1732205930000|2024-11-21 16:18:50|203908.2|203858.2|203917|203867|203920.7|203870.7|203908.2|203858.2|28
1732205940000|2024-11-21 16:19:00|203913.9|203863.9|203902.1|203852.1|203934.7|203884.7|203902.1|203852.1|33
1732205950000|2024-11-21 16:19:10|203881|203831|203950.9|203900.9|203989.7|203939.7|203881|203831|39
1732205960000|2024-11-21 16:19:20|203957.6|203907.6|203913.9|203863.9|203958.3|203908.3|203899.3|203849.3|36
1732205970000|2024-11-21 16:19:30|203911.7|203861.7|203922|203872|203940|203890|203908.2|203858.2|34
1732205980000|2024-11-21 16:19:40|203921.5|203871.5|203876.5|203826.5|203923.9|203873.9|203867.5|203817.5|30
1732205990000|2024-11-21 16:19:50|203880.4|203830.4|203895.8|203845.8|203905.8|203855.8|203843.3|203793.3|31
1732206000000|2024-11-21 16:20:00|203893.6|203843.6|203867|203817|203894.3|203844.3|203856.9|203806.9|34
1732206010000|2024-11-21 16:20:10|203867.1|203817.1|203867.6|203817.6|203896|203846|203846.2|203796.2|35
1732206020000|2024-11-21 16:20:20|203867.8|203817.8|203896.7|203846.7|203898.3|203848.3|203867.8|203817.8|33
1732206030000|2024-11-21 16:20:30|203885.7|203835.7|203882.2|203832.2|203902.2|203852.2|203865.7|203815.7|38
1732206040000|2024-11-21 16:20:40|203882.6|203832.6|203895.3|203845.3|203901.1|203851.1|203876.1|203826.1|29
1732206050000|2024-11-21 16:20:50|203887.5|203837.5|203852.2|203802.2|203894.1|203844.1|203848.1|203798.1|28
1732206060000|2024-11-21 16:21:00|203854.4|203804.4|203855.7|203805.7|203875.2|203825.2|203843|203793|37
1732206070000|2024-11-21 16:21:10|203853.8|203803.8|203876.1|203826.1|203876.4|203826.4|203847.6|203797.6|38
1732206080000|2024-11-21 16:21:20|203875.4|203825.4|203890.6|203840.6|203890.6|203840.6|203871|203821|21
1732206090000|2024-11-21 16:21:30|203894.8|203844.8|203867.3|203817.3|203894.8|203844.8|203865.1|203815.1|21
1732206100000|2024-11-21 16:21:40|203858.8|203808.8|203810.1|203760.1|203860.2|203810.2|203810.1|203760.1|25
1732206110000|2024-11-21 16:21:50|203804.4|203754.4|203851.7|203801.7|203851.7|203801.7|203804.4|203754.4|21
1732206120000|2024-11-21 16:22:00|203869.1|203819.1|203837.4|203787.4|203880.8|203830.8|203834.8|203784.8|25
1732206130000|2024-11-21 16:22:10|203839.5|203789.5|203821.3|203771.3|203841|203791|203819.9|203769.9|26
1732206140000|2024-11-21 16:22:20|203823.2|203773.2|203807.5|203757.5|203824.3|203774.3|203806.4|203756.4|32
1732206150000|2024-11-21 16:22:30|203813|203763|203770|203720|203817.7|203767.7|203764.2|203714.2|24
1732206160000|2024-11-21 16:22:40|203769.4|203719.4|203782.4|203732.4|203785.4|203735.4|203762|203712|29
1732206170000|2024-11-21 16:22:50|203782.9|203732.9|203783.2|203733.2|203797.5|203747.5|203769.4|203719.4|31
1732206180000|2024-11-21 16:23:00|203783.7|203733.7|203754|203704|203783.7|203733.7|203735.6|203685.6|31
1732206190000|2024-11-21 16:23:10|203753.4|203703.4|203761.3|203711.3|203766.6|203716.6|203753.4|203703.4|29
1732206200000|2024-11-21 16:23:20|203763.6|203713.6|203790.3|203740.3|203794.7|203744.7|203763.6|203713.6|28
1732206210000|2024-11-21 16:23:30|203791.1|203741.1|203787.4|203737.4|203793.2|203743.2|203787.4|203737.4|21
1732206220000|2024-11-21 16:23:40|203795.5|203745.5|203802.2|203752.2|203854.8|203804.8|203795.5|203745.5|25
1732206230000|2024-11-21 16:23:50|203803.1|203753.1|203760.1|203710.1|203812.8|203762.8|203756.2|203706.2|36
1732206240000|2024-11-21 16:24:00|203760.3|203710.3|203723.7|203673.7|203780.2|203730.2|203721|203671|34
1732206250000|2024-11-21 16:24:10|203723.5|203673.5|203705.3|203655.3|203740.6|203690.6|203705.1|203655.1|33
1732206260000|2024-11-21 16:24:20|203705.1|203655.1|203705.5|203655.5|203714|203664|203703.7|203653.7|26
1732206270000|2024-11-21 16:24:30|203703.5|203653.5|203776.7|203726.7|203776.7|203726.7|203701.2|203651.2|16
1732206280000|2024-11-21 16:24:40|203773.9|203723.9|203761.9|203711.9|203782.8|203732.8|203758.8|203708.8|15
1732206290000|2024-11-21 16:24:50|203764.4|203714.4|203761.5|203711.5|203776|203726|203760.4|203710.4|13
1732206300000|2024-11-21 16:25:00|203756.9|203706.9|203770.7|203720.7|203785.7|203735.7|203756.9|203706.9|19
1732206310000|2024-11-21 16:25:10|203774.3|203724.3|203754.6|203704.6|203774.8|203724.8|203754.6|203704.6|11
1732206320000|2024-11-21 16:25:20|203754.8|203704.8|203759.5|203709.5|203764.3|203714.3|203752.3|203702.3|28
1732206330000|2024-11-21 16:25:30|203763.3|203713.3|203842.8|203792.8|203846.6|203796.6|203759.3|203709.3|23
1732206340000|2024-11-21 16:25:40|203843.6|203793.6|203823.6|203773.6|203843.6|203793.6|203823.2|203773.2|21
1732206350000|2024-11-21 16:25:50|203819|203769|203808|203758|203819|203769|203808|203758|4
1732206360000|2024-11-21 16:26:00|203809.8|203759.8|203792.4|203742.4|203809.8|203759.8|203776.6|203726.6|13
1732206370000|2024-11-21 16:26:10|203796.9|203746.9|203887.5|203837.5|203894.1|203844.1|203787.3|203737.3|26
1732206380000|2024-11-21 16:26:20|203889.1|203839.1|203884.3|203834.3|203894.5|203844.5|203880.5|203830.5|27
1732206390000|2024-11-21 16:26:30|203884.1|203834.1|203879.2|203829.2|203890|203840|203859.1|203809.1|32
1732206400000|2024-11-21 16:26:40|203871.3|203821.3|203888.7|203838.7|203889.9|203839.9|203870.1|203820.1|26
1732206410000|2024-11-21 16:26:50|203887.5|203837.5|203868.1|203818.1|203888.7|203838.7|203867.7|203817.7|23
1732206420000|2024-11-21 16:27:00|203873.9|203823.9|203885|203835|203885.6|203835.6|203853.6|203803.6|31
1732206430000|2024-11-21 16:27:10|203884.1|203834.1|203896.1|203846.1|203896.4|203846.4|203881.2|203831.2|28
1732206440000|2024-11-21 16:27:20|203899.4|203849.4|203885.1|203835.1|203899.4|203849.4|203882.2|203832.2|29
1732206450000|2024-11-21 16:27:30|203885|203835|203909.2|203859.2|203912.4|203862.4|203878.5|203828.5|31
1732206460000|2024-11-21 16:27:40|203906.3|203856.3|203903|203853|203907.9|203857.9|203888|203838|34
1732206470000|2024-11-21 16:27:50|203861.7|203811.7|203872.9|203822.9|203872.9|203822.9|203856.2|203806.2|21
1732206480000|2024-11-21 16:28:00|203867|203817|203862.6|203812.6|203875.3|203825.3|203861.9|203811.9|24
1732206490000|2024-11-21 16:28:10|203865|203815|203832.8|203782.8|203865|203815|203832.8|203782.8|26
1732206500000|2024-11-21 16:28:20|203829.6|203779.6|203838.5|203788.5|203845.8|203795.8|203829.6|203779.6|27
1732206510000|2024-11-21 16:28:30|203838.8|203788.8|203837.5|203787.5|203842.1|203792.1|203833.5|203783.5|28
1732206520000|2024-11-21 16:28:40|203837.2|203787.2|203828.3|203778.3|203837.2|203787.2|203801.1|203751.1|25
1732206530000|2024-11-21 16:28:50|203828.6|203778.6|203842.4|203792.4|203846.5|203796.5|203828.3|203778.3|23
1732206540000|2024-11-21 16:29:00|203845|203795|203822.6|203772.6|203845.8|203795.8|203811|203761|24
1732206550000|2024-11-21 16:29:10|203822.8|203772.8|203825.1|203775.1|203829.3|203779.3|203812.4|203762.4|17
1732206560000|2024-11-21 16:29:20|203827.3|203777.3|203822|203772|203827.3|203777.3|203809.9|203759.9|13
1732206570000|2024-11-21 16:29:30|203822.3|203772.3|203804.3|203754.3|203822.5|203772.5|203787.9|203737.9|33
1732206580000|2024-11-21 16:29:40|203802.1|203752.1|203788.5|203738.5|203802.1|203752.1|203785.4|203735.4|20
1732206590000|2024-11-21 16:29:50|203788.8|203738.8|203793.3|203743.3|203807.5|203757.5|203788.8|203738.8|28
1732206600000|2024-11-21 16:30:00|203793.2|203743.2|203776.5|203726.5|203793.5|203743.5|203768.8|203718.8|23
1732206610000|2024-11-21 16:30:10|203734.1|203684.1|203799.4|203749.4|203814.1|203764.1|203734.1|203684.1|36
1732206620000|2024-11-21 16:30:20|203799.7|203749.7|203798.1|203748.1|203804.5|203754.5|203791.3|203741.3|30
1732206630000|2024-11-21 16:30:30|203801.7|203751.7|203798.2|203748.2|203804|203754|203795|203745|18
1732206640000|2024-11-21 16:30:40|203795|203745|203790.5|203740.5|203798.2|203748.2|203768.6|203718.6|34
1732206650000|2024-11-21 16:30:50|203791|203741|203793.8|203743.8|203796.8|203746.8|203778.3|203728.3|27
1732206660000|2024-11-21 16:31:00|203794.4|203744.4|203801.1|203751.1|203818|203768|203794.4|203744.4|22
1732206670000|2024-11-21 16:31:10|203801|203751|203800.9|203750.9|203814|203764|203798.7|203748.7|22
1732206680000|2024-11-21 16:31:20|203795.8|203745.8|203798|203748|203801.2|203751.2|203792.5|203742.5|23
1732206690000|2024-11-21 16:31:30|203797.6|203747.6|203784.6|203734.6|203798.4|203748.4|203782.5|203732.5|31
1732206700000|2024-11-21 16:31:40|203784.2|203734.2|203764.9|203714.9|203784.6|203734.6|203760.8|203710.8|26
1732206710000|2024-11-21 16:31:50|203762.4|203712.4|203759.4|203709.4|203765.4|203715.4|203755.2|203705.2|26
1732206720000|2024-11-21 16:32:00|203757|203707|203766.9|203716.9|203771.9|203721.9|203757|203707|19
1732206730000|2024-11-21 16:32:10|203767|203717|203762.8|203712.8|203770.7|203720.7|203758.6|203708.6|24
1732206740000|2024-11-21 16:32:20|203762.4|203712.4|203769|203719|203771.6|203721.6|203754.6|203704.6|23
1732206750000|2024-11-21 16:32:30|203770.7|203720.7|203761.1|203711.1|203770.7|203720.7|203755.5|203705.5|15
1732206760000|2024-11-21 16:32:40|203761.3|203711.3|203761.5|203711.5|203765.8|203715.8|203758.1|203708.1|12
1732206770000|2024-11-21 16:32:50|203766.3|203716.3|203766.3|203716.3|203766.3|203716.3|203766.3|203716.3|1
1732206780000|2024-11-21 16:33:00|203768.6|203718.6|203781.8|203731.8|203787.2|203737.2|203763|203713|18
1732206790000|2024-11-21 16:33:10|203785.3|203735.3|203769|203719|203787.8|203737.8|203769|203719|12
1732206800000|2024-11-21 16:33:20|203771.3|203721.3|203766.2|203716.2|203774.1|203724.1|203763.5|203713.5|15
1732206810000|2024-11-21 16:33:30|203767.9|203717.9|203722.5|203672.5|203771.6|203721.6|203722.5|203672.5|11
1732206820000|2024-11-21 16:33:40|203727.5|203677.5|203756.8|203706.8|203761|203711|203727.5|203677.5|17
1732206830000|2024-11-21 16:33:50|203773.7|203683.7|203772.6|203682.6|203773.7|203683.7|203772.6|203682.6|2
1732206840000|2024-11-21 16:34:00|203768.3|203678.3|203763.9|203673.9|203768.3|203678.3|203727.3|203637.3|17
1732206850000|2024-11-21 16:34:10|203764.1|203674.1|203799.1|203709.1|203799.1|203709.1|203764.1|203674.1|2
1732206860000|2024-11-21 16:34:20|203797.5|203707.5|203787.4|203737.4|203811.5|203745.6|203786.9|203707.5|23
1732206870000|2024-11-21 16:34:30|203805.5|203715.5|203791.5|203741.5|203809.9|203743.3|203787.8|203708.9|17
1732206880000|2024-11-21 16:34:40|203795.7|203745.7|203800.9|203750.9|203810.6|203760.6|203792.3|203742.3|13
1732206890000|2024-11-21 16:34:50|203793.5|203743.5|203841.9|203791.9|203854.6|203804.6|203793.5|203743.5|26
1732206900000|2024-11-21 16:35:00|203842.8|203792.8|203920.3|203870.3|203922.5|203872.5|203837.4|203787.4|31
1732206910000|2024-11-21 16:35:10|203918.1|203868.1|203942|203892|203942|203892|203909.2|203859.2|27
1732206920000|2024-11-21 16:35:20|203937.6|203887.6|203937.3|203887.3|203941.9|203891.9|203937|203887|20
1732206930000|2024-11-21 16:35:30|203937.2|203887.2|203927.6|203877.6|203959.3|203909.3|203922.2|203872.2|25
1732206940000|2024-11-21 16:35:40|203927.8|203877.8|203914.9|203864.9|203935|203885|203903|203853|28
1732206950000|2024-11-21 16:35:50|203913.8|203863.8|203917|203867|203940.2|203890.2|203907.2|203857.2|30
1732206960000|2024-11-21 16:36:00|203919.4|203869.4|203969.3|203919.3|203969.3|203919.3|203917|203867|17
1732206970000|2024-11-21 16:36:10|203967.1|203917.1|204016.8|203966.8|204031.2|203981.2|203967.1|203917.1|29
1732206980000|2024-11-21 16:36:20|204015.2|203965.2|204011.7|203961.7|204017.5|203967.5|204009.3|203959.3|19
1732206990000|2024-11-21 16:36:30|204011.8|203961.8|204011.2|203961.2|204022.5|203972.5|204006.7|203956.7|24
1732207000000|2024-11-21 16:36:40|204005.2|203955.2|204010.5|203960.5|204022.2|203972.2|203973.6|203923.6|36
1732207010000|2024-11-21 16:36:50|204008.8|203958.8|204195.7|204105.7|204200.9|204150.9|204005.7|203955.7|36
1732207020000|2024-11-21 16:37:00|204171.1|204121.1|204148|204098|204191.6|204141.6|204144.4|204094.4|27
1732207030000|2024-11-21 16:37:10|204153.8|204103.8|204126.3|204076.3|204155.2|204105.2|204123.3|204073.3|27
1732207040000|2024-11-21 16:37:20|204130.6|204080.6|204145.1|204095.1|204164.2|204114.2|204130.6|204080.6|34
1732207050000|2024-11-21 16:37:30|204147.2|204097.2|204131.6|204081.6|204147.2|204097.2|204114.3|204064.3|23
1732207060000|2024-11-21 16:37:40|204128.5|204078.5|204099.5|204049.5|204148|204078.6|204099.3|204049.3|16
1732207070000|2024-11-21 16:37:50|204102|204052|204114.3|204064.3|204114.3|204064.3|204099.1|204049.1|27
1732207080000|2024-11-21 16:38:00|204111.4|204061.4|204110.3|204060.3|204122.5|204072.5|204107.3|204057.3|26
1732207090000|2024-11-21 16:38:10|204110.1|204060.1|204105.5|204055.5|204116|204066|204105.5|204055.5|23
1732207100000|2024-11-21 16:38:20|204107|204057|204119.3|204069.3|204119.3|204069.3|204099.3|204049.3|25
1732207110000|2024-11-21 16:38:30|204119.2|204069.2|204099.2|204049.2|204120.7|204070.7|204092.2|204042.2|22
1732207120000|2024-11-21 16:38:40|204098.8|204048.8|204141.5|204091.5|204141.9|204091.9|204094.9|204044.9|18
1732207130000|2024-11-21 16:38:50|204143.8|204093.8|204122.6|204072.6|204151.2|204101.2|204112.8|204062.8|22
1732207140000|2024-11-21 16:39:00|204122|204072|204121.5|204071.5|204126.2|204076.2|204115.9|204065.9|17
1732207150000|2024-11-21 16:39:10|204127.1|204077.1|204132.7|204082.7|204132.7|204082.7|204122.5|204072.5|14
1732207160000|2024-11-21 16:39:20|204132.9|204082.9|204081.4|203991.4|204133|204083|204075|203991.4|32
1732207170000|2024-11-21 16:39:30|204084.6|203994.6|204077.6|203987.6|204084.6|203994.6|204070|203980|20
1732207180000|2024-11-21 16:39:40|204067|203977|204070.2|203980.2|204070.2|203980.2|204056|203966|17
1732207190000|2024-11-21 16:39:50|204067|203977|204047.1|203997.1|204069.7|204000.6|204041.8|203975.5|22
1732207200000|2024-11-21 16:40:00|204047.3|203997.3|204032.8|203982.8|204054.6|204004.6|204021|203971|22
1732207210000|2024-11-21 16:40:10|204028.6|203978.6|204035|203985|204035|203985|204024.6|203974.6|9
1732207220000|2024-11-21 16:40:20|204024.7|203974.7|204027|203977|204027|203977|204024.7|203974.7|2
1732207230000|2024-11-21 16:40:30|204025|203975|204114.9|204064.9|204115.9|204065.9|204025|203975|20
1732207240000|2024-11-21 16:40:40|204113.6|204063.6|204138.8|204088.8|204140.6|204090.6|204104.5|204054.5|32
1732207250000|2024-11-21 16:40:50|204136|204086|204132.1|204082.1|204138.3|204088.3|204126.1|204076.1|27
1732207260000|2024-11-21 16:41:00|204131.9|204081.9|204134.4|204084.4|204134.4|204084.4|204128.8|204078.8|23
1732207270000|2024-11-21 16:41:10|204137.3|204087.3|204103.9|204053.9|204137.3|204087.3|204093.4|204043.4|20
1732207280000|2024-11-21 16:41:20|204106|204056|204109.6|204059.6|204143.1|204093.1|204105.4|204055.4|29
1732207290000|2024-11-21 16:41:30|204106.7|204056.7|204115|204065|204121.5|204071.5|204095.3|204045.3|33
1732207300000|2024-11-21 16:41:40|204118.8|204068.8|204107.3|204057.3|204118.8|204068.8|204096.9|204046.9|25
1732207310000|2024-11-21 16:41:50|204112.6|204062.6|204092.2|204042.2|204133.5|204063.3|204092.2|204033.4|28
1732207320000|2024-11-21 16:42:00|204093.1|204043.1|204052.7|204002.7|204093.1|204043.1|204012.6|203945.1|27
1732207330000|2024-11-21 16:42:10|204047.6|203997.6|204049.3|203999.3|204054.3|204004.3|204043.3|203993.3|23
1732207340000|2024-11-21 16:42:20|204050.5|204000.5|204111.5|204061.5|204111.5|204061.5|204043.5|203993.5|20
1732207350000|2024-11-21 16:42:30|204113.8|204063.8|204120.2|204070.2|204136.4|204080.1|204111.3|204043.9|35
1732207360000|2024-11-21 16:42:40|204121.5|204071.5|204072.8|204022.8|204122.5|204072.5|204060|203994.9|34
1732207370000|2024-11-21 16:42:50|204068.9|204018.9|204093.4|204003.4|204100.6|204018.9|204068.9|203999.2|19
1732207380000|2024-11-21 16:43:00|204093.2|204003.2|204078.3|204028.3|204100.1|204028.3|204077|203997.9|22
1732207390000|2024-11-21 16:43:10|204096.6|204006.6|204077.6|203987.6|204096.6|204011.7|204053.2|203984.5|25
1732207400000|2024-11-21 16:43:20|204077.7|203987.7|204015.3|203965.3|204084.6|203994.6|203996.6|203946.6|28
1732207410000|2024-11-21 16:43:30|204015|203965|204010.1|203960.1|204015.2|203965.2|204010.1|203960.1|16
1732207420000|2024-11-21 16:43:40|204007.2|203957.2|204009|203959|204010|203960|204007|203957|16
1732207430000|2024-11-21 16:43:50|204009.2|203959.2|203974.7|203924.7|204030.6|203980.6|203972|203922|16
1732207440000|2024-11-21 16:44:00|203982.7|203932.7|203985|203935|203988.2|203938.2|203974.9|203924.9|26
1732207450000|2024-11-21 16:44:10|203984.9|203934.9|203998.9|203948.9|204000.2|203950.2|203984.9|203934.9|20
1732207460000|2024-11-21 16:44:20|203999.7|203949.7|204066.6|204016.6|204066.6|204016.6|203986.3|203936.3|23
1732207470000|2024-11-21 16:44:30|204070.2|204020.2|204062|204012|204099.5|204049.5|204062|204012|29
1732207480000|2024-11-21 16:44:40|204054.9|204004.9|204098|204048|204123.8|204073.8|204054.9|204004.9|27
1732207490000|2024-11-21 16:44:50|204098.8|204048.8|204109.3|204059.3|204109.3|204059.3|204097.3|204047.3|31
1732207500000|2024-11-21 16:45:00|204102.6|204052.6|204099.5|204049.5|204121.6|204071.6|204096.6|204046.6|34
1732207510000|2024-11-21 16:45:10|204099.9|204049.9|204116.3|204066.3|204116.8|204066.8|204095.4|204045.4|30
1732207520000|2024-11-21 16:45:20|204117|204067|204118.9|204068.9|204123.3|204073.3|204113.8|204063.8|21
1732207530000|2024-11-21 16:45:30|204118.4|204068.4|204130.5|204080.5|204141.7|204084.7|204115.3|204048.7|19
1732207540000|2024-11-21 16:45:40|204129.5|204079.5|204145.9|204095.9|204160.8|204102.5|204116.4|204052.9|22
1732207550000|2024-11-21 16:45:50|204145.6|204095.6|204195.1|204145.1|204200.2|204150.2|204141.5|204091.5|17
1732207560000|2024-11-21 16:46:00|204194.9|204144.9|204251.9|204201.9|204266.7|204216.7|204194.9|204144.9|22
1732207570000|2024-11-21 16:46:10|204252.1|204202.1|204252.4|204202.4|204255.7|204205.7|204246.6|204196.6|20
1732207580000|2024-11-21 16:46:20|204250.4|204200.4|204247.7|204197.7|204251.9|204201.9|204247.7|204197.7|22
1732207590000|2024-11-21 16:46:30|204248.1|204198.1|204249.7|204199.7|204251.7|204201.7|204204.1|204154.1|29
1732207600000|2024-11-21 16:46:40|204250.5|204200.5|204252.8|204202.8|204256.3|204206.3|204235.6|204185.6|27
1732207610000|2024-11-21 16:46:50|204259.4|204209.4|204263.3|204213.3|204312.6|204262.6|204251.6|204201.6|34
1732207620000|2024-11-21 16:47:00|204267.7|204217.7|204248.5|204198.5|204291.7|204241.7|204243.5|204193.5|24
1732207630000|2024-11-21 16:47:10|204251|204201|204268.2|204218.2|204268.8|204218.8|204251|204201|24
1732207640000|2024-11-21 16:47:20|204268.8|204218.8|204266.9|204216.9|204290.2|204224|204258.1|204197.3|28
1732207650000|2024-11-21 16:47:30|204262.8|204212.8|204206.9|204116.9|204262.8|204212.8|204202|204112|21
1732207660000|2024-11-21 16:47:40|204207.1|204117.1|204222.5|204132.5|204225.9|204135.9|204205.1|204115.1|26
1732207670000|2024-11-21 16:47:50|204222.3|204132.3|204216.6|204166.6|204231.4|204181.4|204206.6|204132.1|25
1732207680000|2024-11-21 16:48:00|204215.6|204165.6|204218.8|204128.8|204225|204166.2|204173.5|204109.9|33
1732207690000|2024-11-21 16:48:10|204215.9|204125.9|204159.1|204109.1|204217.7|204151.9|204158.3|204108.3|17
1732207700000|2024-11-21 16:48:20|204209.7|204159.7|204266.1|204216.1|204266.1|204216.1|204209.7|204158.7|36
1732207710000|2024-11-21 16:48:30|204265.8|204215.8|204279.3|204229.3|204303.6|204231.8|204265.8|204205.1|37
1732207720000|2024-11-21 16:48:40|204285.7|204235.7|204313.2|204223.2|204313.2|204244.7|204282.6|204209.1|33
1732207730000|2024-11-21 16:48:50|204313|204223|204266.8|204216.8|204313|204246.2|204266.8|204212.9|33
1732207740000|2024-11-21 16:49:00|204271.4|204221.4|204272.3|204222.3|204282.6|204232.6|204259.1|204209.1|29
1732207750000|2024-11-21 16:49:10|204275.5|204225.5|204280.5|204230.5|204280.8|204230.8|204275.5|204225.5|11
1732207760000|2024-11-21 16:49:20|204280.7|204230.7|204280|204230|204286.8|204233.1|204253.3|204191.8|17
1732207770000|2024-11-21 16:49:30|204282.8|204232.8|204370.1|204320.1|204375.8|204325.8|204282.8|204232.8|31
1732207780000|2024-11-21 16:49:40|204363.5|204313.5|204369.8|204319.8|204370.2|204320.2|204359.1|204309.1|25
1732207790000|2024-11-21 16:49:50|204366.1|204316.1|204398.7|204348.7|204401.1|204351.1|204366|204316|20
1732207800000|2024-11-21 16:50:00|204397.3|204347.3|204402.2|204352.2|204402.2|204352.2|204397.3|204347.3|15
1732207810000|2024-11-21 16:50:10|204403.4|204353.4|204363.7|204313.7|204405.4|204355.4|204363.7|204313.7|10
1732207820000|2024-11-21 16:50:20|204375.6|204325.6|204367.3|204317.3|204375.6|204325.6|204361.3|204311.3|14
1732207830000|2024-11-21 16:50:30|204368.3|204318.3|204356|204306|204374.8|204324.8|204332|204282|23
1732207840000|2024-11-21 16:50:40|204356.7|204306.7|204367.3|204317.3|204378.5|204328.5|204356.7|204306.7|15
1732207850000|2024-11-21 16:50:50|204369.9|204319.9|204388.1|204338.1|204392.2|204342.2|204369.9|204319.9|33
1732207860000|2024-11-21 16:51:00|204387.9|204337.9|204396.5|204346.5|204402.7|204352.7|204381.9|204331.9|33
1732207870000|2024-11-21 16:51:10|204396.6|204346.6|204442.7|204392.7|204452.1|204402.1|204396.6|204346.6|20
1732207880000|2024-11-21 16:51:20|204452.4|204402.4|204451.2|204401.2|204454.8|204404.8|204439.5|204389.5|16
1732207890000|2024-11-21 16:51:30|204449.1|204399.1|204463.8|204413.8|204464.8|204414.8|204449.1|204399.1|11
1732207900000|2024-11-21 16:51:40|204464.3|204414.3|204452.7|204402.7|204464.8|204414.8|204446.2|204396.2|9
1732207910000|2024-11-21 16:51:50|204453.5|204403.5|204459.4|204409.4|204459.4|204409.4|204453.5|204403.5|11
1732207920000|2024-11-21 16:52:00|204459.2|204409.2|204453.7|204403.7|204459.2|204409.2|204453.4|204403.4|9
1732207930000|2024-11-21 16:52:10|204450.7|204400.7|204404.6|204354.6|204450.7|204400.7|204392.3|204342.3|22
1732207940000|2024-11-21 16:52:20|204407.3|204357.3|204420.6|204370.6|204420.9|204370.9|204403.4|204353.4|26
1732207950000|2024-11-21 16:52:30|204419.7|204369.7|204424.3|204374.3|204427.6|204377.6|204413.2|204363.2|27
1732207960000|2024-11-21 16:52:40|204424.4|204374.4|204424.7|204374.7|204471.5|204381.5|204414.1|204364.1|17
1732207970000|2024-11-21 16:52:50|204422.6|204372.6|204421.7|204371.7|204427.3|204377.3|204416.8|204366.8|8
1732207980000|2024-11-21 16:53:00|204421|204371|204461.4|204411.4|204465.7|204415.7|204418.2|204368.2|23
1732207990000|2024-11-21 16:53:10|204462.6|204412.6|204457.8|204407.8|204466.8|204416.8|204452.1|204402.1|32
1732208000000|2024-11-21 16:53:20|204457.3|204407.3|204463.9|204413.9|204463.9|204413.9|204453.5|204403.5|20
1732208010000|2024-11-21 16:53:30|204464.5|204414.5|204457.2|204407.2|204469.7|204419.7|204451.3|204401.3|30
1732208020000|2024-11-21 16:53:40|204457|204407|204425.4|204375.4|204457.7|204407.7|204417.1|204367.1|15
1732208030000|2024-11-21 16:53:50|204427.6|204377.6|204414.5|204364.5|204427.7|204377.7|204404|204354|28
1732208040000|2024-11-21 16:54:00|204414.7|204364.7|204429|204379|204429.3|204379.3|204409.5|204359.5|19
1732208050000|2024-11-21 16:54:10|204454.3|204404.3|204409.6|204359.6|204458.2|204408.2|204405.9|204355.9|13
1732208060000|2024-11-21 16:54:20|204409|204359|204409.6|204359.6|204410.1|204360.1|204409|204359|14
1732208070000|2024-11-21 16:54:30|204409.3|204359.3|204390.4|204340.4|204409.8|204359.8|204388.1|204338.1|26
1732208080000|2024-11-21 16:54:40|204392.3|204342.3|204405.5|204355.5|204407.1|204357.1|204391.7|204341.7|10
1732208090000|2024-11-21 16:54:50|204399.5|204349.5|204351.2|204301.2|204399.5|204349.5|204346.9|204296.9|16
1732208100000|2024-11-21 16:55:00|204351|204301|204370.5|204320.5|204372|204322|204350.7|204300.7|22
1732208110000|2024-11-21 16:55:10|204370.3|204320.3|204372.5|204322.5|204375.5|204325.5|204362.4|204312.4|31
1732208120000|2024-11-21 16:55:20|204361.3|204311.3|204349.6|204299.6|204364.8|204314.8|204335.2|204285.2|30
1732208130000|2024-11-21 16:55:30|204351.9|204301.9|204343.9|204293.9|204363.7|204313.7|204343.8|204293.8|30
1732208140000|2024-11-21 16:55:40|204344|204294|204318.9|204268.9|204350.1|204300.1|204318.9|204268.9|25
1732208150000|2024-11-21 16:55:50|204319.9|204269.9|204324.8|204274.8|204331.9|204281.9|204317.5|204267.5|26
1732208160000|2024-11-21 16:56:00|204328.4|204278.4|204324.1|204274.1|204328.4|204278.4|204306.8|204256.8|26
1732208170000|2024-11-21 16:56:10|204326|204276|204301|204251|204326.8|204276.8|204295.3|204245.3|23
1732208180000|2024-11-21 16:56:20|204301.2|204251.2|204307.5|204257.5|204307.5|204257.5|204291.9|204241.9|18
1732208190000|2024-11-21 16:56:30|204303|204253|204331.9|204281.9|204332.1|204282.1|204303|204253|22
1732208200000|2024-11-21 16:56:40|204332.1|204282.1|204335.2|204285.2|204341.6|204291.6|204325.3|204275.3|28
1732208210000|2024-11-21 16:56:50|204337.1|204287.1|204325.1|204275.1|204339.8|204289.8|204324.2|204274.2|18
1732208220000|2024-11-21 16:57:00|204324.8|204274.8|204316.3|204266.3|204325.5|204275.5|204308.6|204258.6|19
1732208230000|2024-11-21 16:57:10|204316.8|204266.8|204300.3|204250.3|204322|204272|204298.1|204248.1|9
1732208240000|2024-11-21 16:57:20|204304.7|204254.7|204300.1|204250.1|204308.8|204258.8|204300.1|204250.1|10
1732208250000|2024-11-21 16:57:30|204302.2|204252.2|204303.7|204253.7|204307|204257|204298.9|204248.9|11
1732208260000|2024-11-21 16:57:40|204301.4|204251.4|204302.5|204252.5|204309.3|204259.3|204298.7|204248.7|13
1732208270000|2024-11-21 16:57:50|204300.1|204250.1|204301.3|204251.3|204306.6|204256.6|204297.8|204247.8|8
1732208280000|2024-11-21 16:58:00|204296.6|204246.6|204298.2|204248.2|204298.2|204248.2|204294.9|204244.9|8
1732208290000|2024-11-21 16:58:10|204298.3|204248.3|204444.6|204394.6|204468|204418|204297.9|204247.9|29
1732208300000|2024-11-21 16:58:20|204444.8|204394.8|204451.1|204401.1|204462.4|204412.4|204444.8|204394.8|29
1732208310000|2024-11-21 16:58:30|204447.3|204397.3|204483.8|204433.8|204490.1|204440.1|204447.3|204397.3|29
1732208320000|2024-11-21 16:58:40|204484.1|204434.1|204505.6|204455.6|204515.7|204465.7|204482.8|204432.8|25
1732208330000|2024-11-21 16:58:50|204516.3|204466.3|204529.9|204479.9|204541.9|204491.9|204508.1|204458.1|24
1732208340000|2024-11-21 16:59:00|204530|204480|204535.3|204485.3|204542|204492|204528.7|204478.7|27
1732208350000|2024-11-21 16:59:10|204534.5|204484.5|204535.3|204485.3|204537|204487|204531.1|204481.1|17
1732208360000|2024-11-21 16:59:20|204539.3|204489.3|204501.5|204451.5|204539.3|204489.3|204496.1|204446.1|20
1732208370000|2024-11-21 16:59:30|204501.3|204451.3|204461.6|204411.6|204501.7|204451.7|204457.7|204407.7|26
1732208380000|2024-11-21 16:59:40|204460.9|204410.9|204507|204457|204507|204457|204451.5|204401.5|35
1732208390000|2024-11-21 16:59:50|204506.7|204456.7|204508|204458|204514.1|204464.1|204506.2|204456.2|24
1732208400000|2024-11-21 17:00:00|204508.8|204458.8|204542.8|204452.8|204556.8|204484.6|204488.4|204417.7|36
1732208410000|2024-11-21 17:00:10|204542.6|204452.6|204533.7|204483.7|204563.2|204489.5|204523.1|204452.6|26
1732208420000|2024-11-21 17:00:20|204539.5|204489.5|204536.2|204486.2|204559.5|204491.2|204524|204464.1|23
1732208430000|2024-11-21 17:00:30|204536.4|204486.4|204532|204482|204545.9|204495.9|204527.4|204477.4|29
1732208440000|2024-11-21 17:00:40|204531|204481|204570.1|204520.1|204585.6|204535.6|204528.5|204478.5|20
1732208450000|2024-11-21 17:00:50|204560.6|204510.6|204562.9|204512.9|204572.1|204522.1|204560.2|204510.2|18
1732208460000|2024-11-21 17:01:00|204563.1|204513.1|204610.6|204560.6|204612.4|204562.4|204557.3|204507.3|21
1732208470000|2024-11-21 17:01:10|204600.7|204550.7|204603.3|204553.3|204622.5|204572.5|204600.7|204550.7|29
1732208480000|2024-11-21 17:01:20|204600.2|204550.2|204642.8|204592.8|204670.3|204620.3|204600.2|204550.2|19
1732208490000|2024-11-21 17:01:30|204643.3|204593.3|204598|204508|204648.4|204598.4|204588.9|204502.4|34
1732208500000|2024-11-21 17:01:40|204598.7|204508.7|204527.9|204437.9|204600.2|204510.2|204487.2|204437.2|24
1732208510000|2024-11-21 17:01:50|204523.2|204433.2|204489.7|204439.7|204527.1|204452.5|204485|204421.5|24
1732208520000|2024-11-21 17:02:00|204492.5|204442.5|204470.9|204380.9|204499.1|204449.1|204453.9|204380.6|18
1732208530000|2024-11-21 17:02:10|204471|204381|204504.5|204454.5|204515.5|204465.5|204458.5|204381|24
1732208540000|2024-11-21 17:02:20|204504.6|204454.6|204499.4|204449.4|204508.2|204458.2|204496|204446|10
1732208550000|2024-11-21 17:02:30|204499.6|204449.6|204563.6|204473.6|204566.9|204497|204499.6|204449.6|31
1732208560000|2024-11-21 17:02:40|204563.4|204473.4|204563|204473|204563.9|204473.9|204559.5|204469.5|29
1732208570000|2024-11-21 17:02:50|204563.5|204473.5|204562.5|204472.5|204563.9|204473.9|204562.3|204472.3|27
1732208580000|2024-11-21 17:03:00|204562.8|204472.8|204561.6|204471.6|204571|204481|204558.4|204468.4|22
1732208590000|2024-11-21 17:03:10|204558.6|204468.6|204559.5|204469.5|204563.4|204473.4|204557.8|204467.8|15
1732208600000|2024-11-21 17:03:20|204563.5|204473.5|204577.2|204527.2|204590.7|204540.7|204563.5|204473.5|31
1732208610000|2024-11-21 17:03:30|204577.8|204527.8|204576.8|204526.8|204580.1|204530.1|204576.8|204526.8|10
1732208620000|2024-11-21 17:03:40|204579.7|204529.7|204536.8|204486.8|204583.8|204533.8|204530.7|204476.7|32
1732208630000|2024-11-21 17:03:50|204536.6|204486.6|204552.3|204502.3|204552.3|204502.3|204536.6|204486.6|19
1732208640000|2024-11-21 17:04:00|204551.7|204501.7|204549.2|204499.2|204552.3|204502.3|204540.7|204490.7|24
1732208650000|2024-11-21 17:04:10|204549.9|204499.9|204543.6|204493.6|204549.9|204499.9|204534.6|204484.6|17
1732208660000|2024-11-21 17:04:20|204546.5|204496.5|204547.7|204497.7|204548.9|204498.9|204536|204486|14
1732208670000|2024-11-21 17:04:30|204547.6|204497.6|204553.3|204503.3|204553.7|204503.7|204547.6|204497.6|26
1732208680000|2024-11-21 17:04:40|204553.5|204503.5|204551.2|204501.2|204606.4|204538.6|204550|204469.6|26
1732208690000|2024-11-21 17:04:50|204551|204501|204550.6|204500.6|204554|204504|204546.6|204496.6|24
1732208700000|2024-11-21 17:05:00|204541.2|204491.2|204546.9|204496.9|204552.3|204502.3|204521.2|204471.2|18
1732208710000|2024-11-21 17:05:10|204546.7|204496.7|204534.2|204484.2|204547.5|204497.5|204526.5|204476.5|21
1732208720000|2024-11-21 17:05:20|204533.7|204483.7|204445.7|204395.7|204535.7|204485.7|204437.8|204387.8|26
1732208730000|2024-11-21 17:05:30|204450|204400|204457.5|204407.5|204457.5|204407.5|204447.6|204397.6|21
1732208740000|2024-11-21 17:05:40|204454.4|204404.4|204474.8|204384.8|204477.4|204404.4|204454.4|204383.4|15
1732208750000|2024-11-21 17:05:50|204475.3|204385.3|204515.6|204425.6|204515.8|204456.4|204475.3|204385.3|20
1732208760000|2024-11-21 17:06:00|204515.8|204425.8|204471.7|204381.7|204515.8|204425.8|204447.5|204378|28
1732208770000|2024-11-21 17:06:10|204474.7|204384.7|204517.5|204427.5|204517.7|204440.7|204470.9|204380.9|25
1732208780000|2024-11-21 17:06:20|204517.7|204427.7|204482.3|204432.3|204517.7|204437.9|204454.8|204404.8|18
1732208790000|2024-11-21 17:06:30|204482|204432|204484|204434|204488.3|204438.3|204481.1|204431.1|20
1732208800000|2024-11-21 17:06:40|204484.4|204434.4|204480.9|204430.9|204484.4|204434.4|204479.2|204429.2|12
1732208810000|2024-11-21 17:06:50|204477.7|204427.7|204478.4|204428.4|204484.5|204434.5|204476.5|204426.5|12
1732208820000|2024-11-21 17:07:00|204477.4|204427.4|204480.4|204430.4|204483.8|204433.8|204477.4|204427.4|14
1732208830000|2024-11-21 17:07:10|204477|204427|204380.2|204330.2|204477|204427|204374.8|204324.8|25
1732208840000|2024-11-21 17:07:20|204383.3|204333.3|204341.8|204251.8|204383.3|204333.3|204302.2|204251.8|14
1732208850000|2024-11-21 17:07:30|204344|204254|204348.9|204258.9|204382.7|204322.3|204322.9|204252.7|29
1732208860000|2024-11-21 17:07:40|204343.5|204253.5|204320.4|204270.4|204343.5|204283.4|204314.4|204248|18
1732208870000|2024-11-21 17:07:50|204320.3|204270.3|204340.4|204250.4|204340.4|204278.5|204318.8|204248.7|19
1732208880000|2024-11-21 17:08:00|204337|204247|204283.9|204193.9|204337|204247|204275.9|204185.9|25
1732208890000|2024-11-21 17:08:10|204279.4|204189.4|204251|204161|204283.8|204193.8|204195.7|204105.7|26
1732208900000|2024-11-21 17:08:20|204250.5|204160.5|204268.1|204178.1|204268.1|204178.1|204249.5|204159.5|17
1732208910000|2024-11-21 17:08:30|204270.1|204180.1|204265.4|204175.4|204294.5|204204.5|204262.8|204172.8|16
1732208920000|2024-11-21 17:08:40|204264.9|204174.9|204218.1|204128.1|204264.9|204174.9|204218.1|204128.1|21
1732208930000|2024-11-21 17:08:50|204214.6|204124.6|204187.7|204137.7|204250.2|204174.6|204184.8|204124.6|30
1732208940000|2024-11-21 17:09:00|204185.9|204135.9|204194.1|204144.1|204242.1|204176.7|204185.9|204123.9|33
1732208950000|2024-11-21 17:09:10|204199.7|204149.7|204218.2|204128.2|204227.3|204149.7|204197.8|204121.4|26
1732208960000|2024-11-21 17:09:20|204214.5|204124.5|204186.7|204096.7|204217.5|204129.7|204153.6|204096.7|32
1732208970000|2024-11-21 17:09:30|204184.6|204094.6|204179.2|204129.2|204199.5|204131.2|204179.2|204094.6|31
1732208980000|2024-11-21 17:09:40|204180.1|204130.1|204184.1|204134.1|204184.7|204134.7|204176.3|204126.3|25
1732208990000|2024-11-21 17:09:50|204210.2|204160.2|204215.4|204165.4|204231.1|204181.1|204210.2|204160.2|26
1732209000000|2024-11-21 17:10:00|204218.4|204168.4|204323.9|204273.9|204353.3|204283.4|204217.3|204167.3|28
1732209010000|2024-11-21 17:10:10|204327.3|204277.3|204325.2|204235.2|204351.9|204282.9|204289.1|204199.1|30
1732209020000|2024-11-21 17:10:20|204323.3|204233.3|204327|204277|204342.4|204277|204290.3|204221.2|31
1732209030000|2024-11-21 17:10:30|204345.1|204255.1|204349.3|204299.3|204352.1|204302.1|204339.8|204249.8|19
1732209040000|2024-11-21 17:10:40|204344.8|204294.8|204358.5|204308.5|204364.2|204314.2|204342.1|204292.1|17
1732209050000|2024-11-21 17:10:50|204358.7|204308.7|204340.2|204290.2|204362.8|204312.8|204307.2|204257.2|14
1732209060000|2024-11-21 17:11:00|204339.9|204289.9|204298.7|204208.7|204340.2|204290.2|204275.5|204203.9|34
1732209070000|2024-11-21 17:11:10|204301.3|204211.3|204290.5|204240.5|204301.3|204250.2|204289.8|204202.4|13
1732209080000|2024-11-21 17:11:20|204290.7|204240.7|204303.1|204253.1|204308|204258|204290.4|204240.4|17
1732209090000|2024-11-21 17:11:30|204303.4|204253.4|204299.9|204249.9|204303.7|204253.7|204299.3|204249.3|10
1732209100000|2024-11-21 17:11:40|204300.1|204250.1|204299.1|204249.1|204300.2|204250.2|204298.1|204248.1|8
1732209110000|2024-11-21 17:11:50|204307.2|204257.2|204401.7|204311.7|204406.7|204338.7|204307.2|204257.2|22
1732209120000|2024-11-21 17:12:00|204389.7|204339.7|204396.4|204306.4|204406.3|204342.4|204364.9|204298.7|33
1732209130000|2024-11-21 17:12:10|204400|204310|204401|204311|204404.7|204333.5|204366.7|204294.8|35
1732209140000|2024-11-21 17:12:20|204401.5|204311.5|204423.7|204373.7|204428.2|204378.2|204376|204298.7|32
1732209150000|2024-11-21 17:12:30|204423.9|204373.9|204407.5|204357.5|204428.1|204378.1|204404.5|204354.5|23
1732209160000|2024-11-21 17:12:40|204407.6|204357.6|204426.6|204376.6|204426.6|204376.6|204406.8|204356.8|27
1732209170000|2024-11-21 17:12:50|204425.1|204375.1|204408.2|204358.2|204428.4|204378.4|204405.5|204355.5|25
1732209180000|2024-11-21 17:13:00|204407.4|204357.4|204408.5|204358.5|204446.1|204396.1|204404.2|204354.2|22
1732209190000|2024-11-21 17:13:10|204410.7|204360.7|204438.3|204388.3|204438.3|204388.3|204403.1|204353.1|35
1732209200000|2024-11-21 17:13:20|204438.2|204388.2|204434.2|204384.2|204444.7|204394.7|204433.9|204383.9|29
1732209210000|2024-11-21 17:13:30|204432|204382|204397.6|204347.6|204434.1|204384.1|204389.1|204339.1|16
1732209220000|2024-11-21 17:13:40|204397.7|204347.7|204373.8|204323.8|204397.7|204347.7|204330.4|204280.4|22
1732209230000|2024-11-21 17:13:50|204373.6|204323.6|204374.2|204324.2|204377.5|204327.5|204361.5|204311.5|31
1732209240000|2024-11-21 17:14:00|204373.5|204323.5|204296.5|204206.5|204426.3|204361.4|204292.6|204202.6|25
1732209250000|2024-11-21 17:14:10|204300.2|204210.2|204298|204208|204302.2|204212.2|204287.9|204197.9|21
1732209260000|2024-11-21 17:14:20|204299.5|204209.5|204306.3|204216.3|204309.7|204219.7|204299.5|204209.5|18
1732209270000|2024-11-21 17:14:30|204306.5|204216.5|204286.5|204236.5|204307.3|204241.4|204277.6|204216.5|17
1732209280000|2024-11-21 17:14:40|204286.6|204236.6|204321.9|204271.9|204328|204278|204286.6|204236.6|30
1732209290000|2024-11-21 17:14:50|204323.6|204273.6|204374.2|204324.2|204374.2|204324.2|204320.3|204270.3|35
1732209300000|2024-11-21 17:15:00|204380.3|204330.3|204374.8|204324.8|204380.3|204330.3|204359.6|204309.6|23
1732209310000|2024-11-21 17:15:10|204376.4|204326.4|204399.6|204349.6|204406.2|204356.2|204376.4|204326.4|34
1732209320000|2024-11-21 17:15:20|204399.8|204349.8|204404.1|204354.1|204409.7|204359.7|204399.8|204349.8|19
1732209330000|2024-11-21 17:15:30|204403.6|204353.6|204424.7|204374.7|204452.9|204402.9|204403.6|204353.6|28
1732209340000|2024-11-21 17:15:40|204426|204376|204420.4|204370.4|204436.8|204386.8|204402.7|204352.7|21
1732209350000|2024-11-21 17:15:50|204394|204344|204405|204355|204405.3|204355.3|204394|204344|23
1732209360000|2024-11-21 17:16:00|204404.9|204354.9|204412.3|204362.3|204428.2|204378.2|204403.1|204353.1|16
1732209370000|2024-11-21 17:16:10|204412.5|204362.5|204463.4|204373.4|204463.4|204393.4|204412.5|204362.5|25
1732209380000|2024-11-21 17:16:20|204463.1|204373.1|204462.9|204372.9|204467.5|204377.5|204459.4|204369.4|25
1732209390000|2024-11-21 17:16:30|204463.1|204373.1|204441.7|204351.7|204464.1|204375.6|204425.6|204351.7|25
1732209400000|2024-11-21 17:16:40|204444.7|204354.7|204429.3|204339.3|204456|204366|204426.2|204336.2|33
1732209410000|2024-11-21 17:16:50|204414.1|204324.1|204316.5|204266.5|204417.9|204348.7|204316|204266|28
1732209420000|2024-11-21 17:17:00|204314.2|204264.2|204346.2|204296.2|204346.7|204296.7|204314.2|204264.2|21
1732209430000|2024-11-21 17:17:10|204346.1|204296.1|204345.4|204295.4|204347|204297|204345|204295|18
1732209440000|2024-11-21 17:17:20|204343.3|204293.3|204336.2|204286.2|204353.4|204303.4|204335.6|204285.6|19
1732209450000|2024-11-21 17:17:30|204344.4|204294.4|204378.6|204328.6|204387|204337|204335.2|204285.2|25
1732209460000|2024-11-21 17:17:40|204378.5|204328.5|204387|204337|204413|204363|204374.2|204324.2|30
1732209470000|2024-11-21 17:17:50|204380|204330|204370|204320|204380|204330|204366.5|204316.5|33
1732209480000|2024-11-21 17:18:00|204371.2|204321.2|204365.5|204315.5|204371.2|204321.2|204365.4|204315.4|18
1732209490000|2024-11-21 17:18:10|204368.1|204318.1|204368.5|204318.5|204370.8|204320.8|204364.6|204314.6|23
1732209500000|2024-11-21 17:18:20|204369|204319|204370.5|204320.5|204373.8|204323.8|204364.8|204314.8|20
1732209510000|2024-11-21 17:18:30|204369.1|204319.1|204368.1|204318.1|204371.7|204321.7|204367.8|204317.8|20
1732209520000|2024-11-21 17:18:40|204368.6|204318.6|204339.2|204289.2|204368.6|204318.6|204339.2|204289.2|16
1732209530000|2024-11-21 17:18:50|204347.3|204297.3|204346.6|204296.6|204347.3|204297.3|204342.3|204292.3|12
1732209540000|2024-11-21 17:19:00|204349.8|204299.8|204403.4|204353.4|204403.4|204353.4|204349.8|204299.8|22
1732209550000|2024-11-21 17:19:10|204399.1|204349.1|204402.7|204352.7|204407.3|204357.3|204394.6|204344.6|32
1732209560000|2024-11-21 17:19:20|204398|204348|204378.8|204328.8|204406.1|204356.1|204378.8|204328.8|33
1732209570000|2024-11-21 17:19:30|204383.9|204333.9|204394.7|204344.7|204402.9|204352.9|204379.4|204329.4|31
1732209580000|2024-11-21 17:19:40|204394.6|204344.6|204377.5|204327.5|204402.4|204352.4|204370.8|204320.8|23
1732209590000|2024-11-21 17:19:50|204377.7|204327.7|204334.4|204284.4|204378.1|204328.1|204332.7|204282.7|12
1732209600000|2024-11-21 17:20:00|204331.9|204281.9|204306|204216|204337|204287|204304.8|204214.8|22
1732209610000|2024-11-21 17:20:10|204315.6|204225.6|204271.4|204221.4|204315.6|204225.6|204271.4|204221.4|12
1732209620000|2024-11-21 17:20:20|204286.9|204196.9|204290.8|204200.8|204292.9|204202.9|204274.3|204184.3|34
1732209630000|2024-11-21 17:20:30|204291|204201|204301.9|204211.9|204302.1|204212.1|204289.8|204199.8|27
1732209640000|2024-11-21 17:20:40|204302.4|204212.4|204297.3|204207.3|204302.6|204212.6|204290.5|204200.5|22
1732209650000|2024-11-21 17:20:50|204294.7|204204.7|204298.2|204208.2|204299.6|204209.6|204284.5|204194.5|19
1732209660000|2024-11-21 17:21:00|204299.6|204209.6|204382.8|204292.8|204397.3|204326.3|204295.4|204205.4|22
1732209670000|2024-11-21 17:21:10|204384.8|204294.8|204363.2|204313.2|204384.9|204322.6|204363.2|204289.6|20
1732209680000|2024-11-21 17:21:20|204360.3|204310.3|204389.3|204339.3|204406.4|204356.4|204352.4|204302.4|27
1732209690000|2024-11-21 17:21:30|204391.1|204341.1|204406.5|204356.5|204408.4|204358.4|204388.8|204338.8|20
1732209700000|2024-11-21 17:21:40|204406.9|204356.9|204370.9|204320.9|204407.8|204357.8|204360.7|204310.7|23
1732209710000|2024-11-21 17:21:50|204371.7|204321.7|204370.8|204320.8|204373.4|204323.4|204366.8|204316.8|18
1732209720000|2024-11-21 17:22:00|204369.2|204319.2|204373.6|204323.6|204374.8|204324.8|204365|204315|16
1732209730000|2024-11-21 17:22:10|204373.5|204323.5|204365|204315|204374.2|204324.2|204365|204315|18
1732209740000|2024-11-21 17:22:20|204365.4|204315.4|204373.8|204323.8|204373.8|204323.8|204365.4|204315.4|23
1732209750000|2024-11-21 17:22:30|204374.1|204324.1|204375.7|204325.7|204375.7|204325.7|204364|204314|21
1732209760000|2024-11-21 17:22:40|204375.8|204325.8|204323.9|204273.9|204375.8|204325.8|204319.4|204269.4|20
1732209770000|2024-11-21 17:22:50|204321.7|204271.7|204297.1|204247.1|204323|204273|204288.4|204238.4|17
1732209780000|2024-11-21 17:23:00|204310.8|204260.8|204343.1|204293.1|204346.7|204296.7|204306.4|204256.4|30
1732209790000|2024-11-21 17:23:10|204345.1|204295.1|204304.3|204254.3|204345.8|204295.8|204288.9|204238.9|28
1732209800000|2024-11-21 17:23:20|204293.7|204243.7|204256.9|204206.9|204306|204256|204249.1|204199.1|24
1732209810000|2024-11-21 17:23:30|204257.6|204207.6|204183.4|204133.4|204277.2|204227.2|204183.4|204133.4|24
1732209820000|2024-11-21 17:23:40|204181.2|204131.2|204108.2|204018.2|204188|204138|204094.2|204011.7|32
1732209830000|2024-11-21 17:23:50|204110.4|204020.4|204114.6|204024.6|204125.3|204035.3|204094|204004|18
1732209840000|2024-11-21 17:24:00|204105.1|204015.1|204165.8|204075.8|204185|204112.8|204103.7|204013.7|22
1732209850000|2024-11-21 17:24:10|204168.1|204078.1|204139.8|204089.8|204168.1|204104|204139.2|204078.1|22
1732209860000|2024-11-21 17:24:20|204141.8|204091.8|204107.7|204057.7|204141.8|204091.8|204076.1|204026.1|34
1732209870000|2024-11-21 17:24:30|204095.6|204045.6|204097|204047|204112.3|204062.3|204077.6|204027.6|22
1732209880000|2024-11-21 17:24:40|204096.7|204046.7|204085.2|204035.2|204099.9|204049.9|204084.1|204034.1|24
1732209890000|2024-11-21 17:24:50|204078.6|204028.6|204094.5|204044.5|204094.5|204044.5|204074.4|204024.4|20
1732209900000|2024-11-21 17:25:00|204080.9|204030.9|204086.7|204036.7|204093.4|204043.4|204080.9|204030.9|25
1732209910000|2024-11-21 17:25:10|204084|204034|204084.8|204034.8|204090.1|204040.1|204074.3|204024.3|31
1732209920000|2024-11-21 17:25:20|204085.3|204035.3|204085.8|204035.8|204094|204044|204079.3|204029.3|34
1732209930000|2024-11-21 17:25:30|204119.8|204069.8|204110.8|204060.8|204122.3|204072.3|204109.4|204059.4|27
1732209940000|2024-11-21 17:25:40|204110.3|204060.3|204090.1|204040.1|204150.5|204100.5|204079.1|204029.1|32
1732209950000|2024-11-21 17:25:50|204088|204038|204099.2|204049.2|204099.6|204049.6|204088|204038|24
1732209960000|2024-11-21 17:26:00|204101.7|204051.7|204145.5|204095.5|204155.7|204105.7|204101.1|204051.1|32
1732209970000|2024-11-21 17:26:10|204132.7|204082.7|204114.1|204064.1|204134.2|204084.2|204114.1|204064.1|32
1732209980000|2024-11-21 17:26:20|204112.6|204062.6|204122|204072|204126.5|204076.5|204112.6|204062.6|28
1732209990000|2024-11-21 17:26:30|204120.4|204070.4|204122.2|204072.2|204124.3|204074.3|204119.1|204069.1|15
1732210000000|2024-11-21 17:26:40|204121.4|204071.4|204120.2|204070.2|204121.4|204071.4|204112.9|204062.9|17
1732210010000|2024-11-21 17:26:50|204114.2|204064.2|204163.5|204073.5|204164.2|204095.2|204114.1|204064.1|28
1732210020000|2024-11-21 17:27:00|204163.9|204073.9|204164.9|204074.9|204167.1|204077.1|204163.9|204073.9|11
1732210030000|2024-11-21 17:27:10|204165.5|204075.5|204158.4|204068.4|204167.2|204077.2|204158.4|204068.4|12
1732210040000|2024-11-21 17:27:20|204159.4|204069.4|204156.9|204066.9|204166.8|204076.8|204152.9|204062.9|18
1732210050000|2024-11-21 17:27:30|204157.1|204067.1|204238.3|204148.3|204238.3|204148.3|204157|204067|24
1732210060000|2024-11-21 17:27:40|204235.3|204145.3|204215|204125|204242.9|204152.9|204215|204125|17
1732210070000|2024-11-21 17:27:50|204214.9|204124.9|204221.1|204131.1|204221.1|204131.1|204205.8|204115.8|15
1732210080000|2024-11-21 17:28:00|204221.2|204131.2|204182.4|204132.4|204221.4|204150.7|204182.4|204128|14
1732210090000|2024-11-21 17:28:10|204202.9|204112.9|204172.4|204082.4|204202.9|204112.9|204152.3|204080.3|28
1732210100000|2024-11-21 17:28:20|204175.5|204085.5|204159.5|204069.5|204175.5|204085.5|204158.7|204068.7|12
1732210110000|2024-11-21 17:28:30|204159.7|204069.7|204154.7|204064.7|204167.4|204077.4|204141.5|204051.5|10
1732210120000|2024-11-21 17:28:40|204155.2|204065.2|204145.9|204055.9|204155.2|204065.2|204137.7|204047.7|21
1732210130000|2024-11-21 17:28:50|204149.1|204059.1|204155.9|204105.9|204155.9|204105.9|204136.6|204046.6|21
1732210140000|2024-11-21 17:29:00|204153.4|204103.4|204143.2|204093.2|204153.4|204103.4|204143.2|204093.2|18
1732210150000|2024-11-21 17:29:10|204143.4|204093.4|204143.2|204093.2|204145.8|204095.8|204136.6|204086.6|23
1732210160000|2024-11-21 17:29:20|204141.6|204091.6|204195.4|204145.4|204199.3|204145.4|204141.6|204091.6|32
1732210170000|2024-11-21 17:29:30|204195.6|204145.6|204193.9|204143.9|204205.7|204155.7|204189.2|204139.2|18
1732210180000|2024-11-21 17:29:40|204199.5|204149.5|204256.4|204166.4|204256.4|204180.9|204194.1|204144.1|22
1732210190000|2024-11-21 17:29:50|204255.8|204165.8|204259.5|204169.5|204263.7|204173.7|204250|204160|18
1732210200000|2024-11-21 17:30:00|204262.3|204172.3|204305.6|204215.6|204305.6|204233.3|204258.2|204168.2|28
1732210210000|2024-11-21 17:30:10|204302.7|204212.7|204278|204188|204306.3|204216.3|204238.1|204164.8|26
1732210220000|2024-11-21 17:30:20|204271.3|204181.3|204269.7|204179.7|204295.5|204205.5|204268|204178|36
1732210230000|2024-11-21 17:30:30|204269.6|204179.6|204263.7|204173.7|204278.6|204188.6|204263.3|204173.3|22
1732210240000|2024-11-21 17:30:40|204263.8|204173.8|204211|204121|204277.3|204187.3|204206.8|204116.8|21
1732210250000|2024-11-21 17:30:50|204194.1|204144.1|204194.4|204104.4|204198.5|204144.1|204163.5|204084.3|22
1732210260000|2024-11-21 17:31:00|204190.9|204100.9|204181.1|204091.1|204195.1|204105.1|204181.1|204091.1|22
1732210270000|2024-11-21 17:31:10|204176.3|204086.3|204187.6|204097.6|204187.6|204097.6|204176.3|204086.3|26
1732210280000|2024-11-21 17:31:20|204184.1|204094.1|204182.4|204092.4|204184.1|204094.1|204181.9|204091.9|5
1732210290000|2024-11-21 17:31:30|204182.8|204092.8|204183.7|204093.7|204188.2|204098.2|204182.6|204092.6|15
1732210300000|2024-11-21 17:31:40|204183.5|204093.5|204186.7|204096.7|204186.7|204096.7|204183.5|204093.5|3
1732210310000|2024-11-21 17:31:50|204187|204097|204186.7|204096.7|204187|204097|204183.9|204093.9|11
1732210320000|2024-11-21 17:32:00|204186.8|204096.8|204178.5|204128.5|204202.9|204152.9|204166.9|204096.8|19
1732210330000|2024-11-21 17:32:10|204183.9|204133.9|204185.5|204135.5|204198.1|204148.1|204179.8|204129.8|17
1732210340000|2024-11-21 17:32:20|204192|204142|204165|204115|204192|204142|204164.9|204114.9|25
1732210350000|2024-11-21 17:32:30|204167.1|204117.1|204168.3|204118.3|204170.8|204120.8|204164.9|204114.9|15
1732210360000|2024-11-21 17:32:40|204170.8|204120.8|204173.9|204123.9|204201.2|204151.2|204167.8|204117.8|24
1732210370000|2024-11-21 17:32:50|204173.7|204123.7|204171.4|204121.4|204173.7|204123.7|204169.7|204119.7|18
1732210380000|2024-11-21 17:33:00|204173.8|204123.8|204174.9|204124.9|204177.8|204127.8|204171.9|204121.9|23
1732210390000|2024-11-21 17:33:10|204175.1|204125.1|204200.3|204150.3|204200.3|204150.3|204175.1|204125.1|24
1732210400000|2024-11-21 17:33:20|204192.6|204142.6|204193.1|204143.1|204200.9|204150.9|204188.8|204138.8|15
1732210410000|2024-11-21 17:33:30|204215.6|204125.6|204191.9|204141.9|204215.6|204152.8|204190.8|204125.6|20
1732210420000|2024-11-21 17:33:40|204192.1|204142.1|204198.5|204148.5|204206|204156|204192.1|204142.1|14
1732210430000|2024-11-21 17:33:50|204199.2|204149.2|204221.9|204171.9|204233.2|204183.2|204198.5|204148.5|18
1732210440000|2024-11-21 17:34:00|204223.9|204173.9|204231.7|204181.7|204275|204225|204223.9|204173.9|30
1732210450000|2024-11-21 17:34:10|204233.7|204183.7|204214.7|204164.7|204237.5|204187.5|204209.1|204159.1|30
1732210460000|2024-11-21 17:34:20|204214.8|204164.8|204237.7|204187.7|204242.1|204192.1|204214.7|204164.7|21
1732210470000|2024-11-21 17:34:30|204238|204188|204246|204196|204250.1|204200.1|204236.8|204186.8|16
1732210480000|2024-11-21 17:34:40|204249.1|204199.1|204264.6|204214.6|204271.9|204221.9|204249.1|204199.1|19
1732210490000|2024-11-21 17:34:50|204257.7|204207.7|204259.8|204209.8|204260.4|204210.4|204250.4|204200.4|22
1732210500000|2024-11-21 17:35:00|204256.4|204206.4|204264.8|204214.8|204269.2|204219.2|204256.4|204206.4|27
1732210510000|2024-11-21 17:35:10|204264.9|204214.9|204223.3|204173.3|204266.7|204216.7|204220.6|204170.6|19
1732210520000|2024-11-21 17:35:20|204223.5|204173.5|204219.5|204169.5|204240.1|204190.1|204216.9|204166.9|12
1732210530000|2024-11-21 17:35:30|204220.2|204170.2|204248.2|204198.2|204251.4|204201.4|204220.2|204170.2|9
1732210540000|2024-11-21 17:35:40|204248.4|204198.4|204247.9|204197.9|204248.4|204198.4|204247.9|204197.9|5
1732210550000|2024-11-21 17:35:50|204247.7|204197.7|204246|204196|204247.9|204197.9|204246|204196|3
1732210560000|2024-11-21 17:36:00|204245.8|204195.8|204243.6|204193.6|204246.8|204196.8|204243.6|204193.6|7
1732210570000|2024-11-21 17:36:10|204249.2|204199.2|204247|204197|204249.2|204199.2|204242.7|204192.7|5
1732210580000|2024-11-21 17:36:20|204250.5|204200.5|204192.7|204102.7|204251.6|204201.6|204174|204102.7|12
1732210590000|2024-11-21 17:36:30|204196.5|204106.5|204159.4|204109.4|204204.5|204146.7|204159.1|204106.5|20
1732210600000|2024-11-21 17:36:40|204159.9|204109.9|204170.3|204120.3|204178.5|204128.5|204159.9|204109.9|22
1732210610000|2024-11-21 17:36:50|204170.2|204120.2|204194|204144|204204.9|204154.9|204169.9|204119.9|16
1732210620000|2024-11-21 17:37:00|204191.1|204141.1|204194.8|204144.8|204198.8|204148.8|204186.2|204136.2|5
1732210630000|2024-11-21 17:37:10|204202.5|204152.5|204193.8|204143.8|204203.3|204153.3|204192.8|204142.8|9
1732210640000|2024-11-21 17:37:20|204202.8|204152.8|204198.6|204148.6|204202.8|204152.8|204190.8|204140.8|7
1732210650000|2024-11-21 17:37:30|204191.9|204141.9|204192|204142|204198.4|204148.4|204190.8|204140.8|9
1732210660000|2024-11-21 17:37:40|204195.5|204145.5|204191.2|204141.2|204199.5|204149.5|204190.5|204140.5|12
1732210670000|2024-11-21 17:37:50|204190.4|204140.4|204197.8|204147.8|204202.1|204152.1|204190.3|204140.3|18
1732210680000|2024-11-21 17:38:00|204198|204148|204198.9|204148.9|204203|204153|204196.3|204146.3|10
1732210690000|2024-11-21 17:38:10|204195.2|204145.2|204202|204152|204203.6|204153.6|204193.5|204143.5|19
1732210700000|2024-11-21 17:38:20|204196.2|204146.2|204198.6|204148.6|204201.9|204151.9|204191.9|204141.9|14
1732210710000|2024-11-21 17:38:30|204194.8|204144.8|204194.2|204144.2|204198.7|204148.7|204192.4|204142.4|14
1732210720000|2024-11-21 17:38:40|204192.5|204142.5|204195|204145|204198.8|204148.8|204190.8|204140.8|19
1732210730000|2024-11-21 17:38:50|204199.4|204149.4|204191.6|204141.6|204199.4|204149.4|204190.8|204140.8|19
1732210740000|2024-11-21 17:39:00|204190.5|204140.5|204236.6|204186.6|204257.4|204207.4|204190.5|204140.5|20
1732210750000|2024-11-21 17:39:10|204238.8|204188.8|204298.1|204248.1|204306|204256|204236.7|204186.7|19
1732210760000|2024-11-21 17:39:20|204282.7|204232.7|204233.5|204183.5|204293.8|204243.8|204221.6|204171.6|20
1732210770000|2024-11-21 17:39:30|204229.8|204179.8|204206.4|204156.4|204255|204181.9|204206.4|204156.4|25
1732210780000|2024-11-21 17:39:40|204208.5|204158.5|204207|204157|204213.4|204163.4|204207|204157|3
1732210790000|2024-11-21 17:39:50|204209.6|204159.6|204265.2|204215.2|204265.2|204215.2|204209.6|204159.6|6
1732210800000|2024-11-21 17:40:00|204270|204220|204276.6|204226.6|204290.7|204240.7|204270|204220|29
1732210810000|2024-11-21 17:40:10|204272.7|204222.7|204262.6|204212.6|204280.1|204230.1|204262.1|204212.1|29
1732210820000|2024-11-21 17:40:20|204267.1|204217.1|204266.6|204216.6|204272.8|204222.8|204262.5|204212.5|29
1732210830000|2024-11-21 17:40:30|204266.3|204216.3|204263.3|204213.3|204274.5|204224.5|204262.7|204212.7|24
1732210840000|2024-11-21 17:40:40|204263.5|204213.5|204261.9|204211.9|204270|204220|204249.5|204199.5|21
1732210850000|2024-11-21 17:40:50|204265.5|204215.5|204287.9|204237.9|204287.9|204237.9|204259.7|204209.7|24
1732210860000|2024-11-21 17:41:00|204284.6|204234.6|204278.4|204228.4|204285.9|204235.9|204274.6|204224.6|12
1732210870000|2024-11-21 17:41:10|204284.6|204234.6|204277.8|204227.8|204284.6|204234.6|204277.6|204227.6|8
1732210880000|2024-11-21 17:41:20|204287.9|204237.9|204275.4|204225.4|204287.9|204237.9|204275.4|204225.4|19
1732210890000|2024-11-21 17:41:30|204275.6|204225.6|204279|204229|204279|204229|204274.6|204224.6|17
1732210900000|2024-11-21 17:41:40|204276.8|204226.8|204272.8|204222.8|204276.8|204226.8|204270.3|204220.3|12
1732210910000|2024-11-21 17:41:50|204272.9|204222.9|204275.5|204225.5|204278.7|204228.7|204270.7|204220.7|17
1732210920000|2024-11-21 17:42:00|204275.4|204225.4|204293.8|204203.8|204301.2|204228.6|204260.9|204189.2|20
1732210930000|2024-11-21 17:42:10|204300.8|204210.8|204295.1|204205.1|204304.2|204214.2|204294.6|204204.6|13
1732210940000|2024-11-21 17:42:20|204297.8|204207.8|204294.2|204204.2|204306.7|204216.7|204289|204199|19
1732210950000|2024-11-21 17:42:30|204294.9|204204.9|204302.8|204212.8|204302.8|204212.8|204290.9|204200.9|18
1732210960000|2024-11-21 17:42:40|204296.6|204206.6|204269.1|204219.1|204297.3|204224.6|204268.8|204200.7|20
1732210970000|2024-11-21 17:42:50|204272.7|204222.7|204278.1|204228.1|204282.6|204232.6|204266.5|204216.5|13
1732210980000|2024-11-21 17:43:00|204275.5|204225.5|204225.7|204175.7|204275.9|204225.9|204221.1|204156.9|21
1732210990000|2024-11-21 17:43:10|204225.9|204175.9|204224.8|204174.8|204233.7|204183.7|204219.1|204169.1|8
1732211000000|2024-11-21 17:43:20|204219.2|204169.2|204213.7|204123.7|204226.9|204176.9|204187.9|204122.8|21
1732211010000|2024-11-21 17:43:30|204217.3|204127.3|204214.2|204124.2|204230.9|204140.9|204213.8|204123.8|21
1732211020000|2024-11-21 17:43:40|204216.3|204126.3|204235.2|204145.2|204235.9|204145.9|204216.3|204126.3|24
1732211030000|2024-11-21 17:43:50|204234.7|204144.7|204227.8|204137.8|204235.2|204145.2|204226.1|204136.1|10
1732211040000|2024-11-21 17:44:00|204230.7|204140.7|204229.2|204139.2|204231.5|204141.5|204229.2|204139.2|4
1732211050000|2024-11-21 17:44:10|204229.4|204139.4|204229.9|204139.9|204232.8|204142.8|204228.7|204138.7|11
1732211060000|2024-11-21 17:44:20|204229.7|204139.7|204227.4|204137.4|204229.7|204139.7|204227.3|204137.3|6
1732211070000|2024-11-21 17:44:30|204229.8|204139.8|204230.2|204140.2|204230.2|204140.2|204229.8|204139.8|4
1732211080000|2024-11-21 17:44:40|204230.4|204140.4|204230.5|204140.5|204245.5|204155.5|204226.5|204136.5|12
1732211090000|2024-11-21 17:44:50|204230.2|204140.2|204231.3|204141.3|204233.6|204143.6|204226.8|204136.8|9
1732211100000|2024-11-21 17:45:00|204230.2|204140.2|204177.3|204127.3|204230.7|204140.9|204159.1|204109.1|20
1732211110000|2024-11-21 17:45:10|204184.3|204134.3|204185.3|204135.3|204192.1|204142.1|204178.7|204128.7|9
1732211120000|2024-11-21 17:45:20|204192|204142|204195.4|204145.4|204196|204146|204186.3|204136.3|12
1732211130000|2024-11-21 17:45:30|204215.4|204125.4|204185.3|204135.3|204215.4|204145.4|204181.4|204125.4|18
1732211140000|2024-11-21 17:45:40|204189.1|204139.1|204183|204133|204190.2|204140.2|204175|204125|21
1732211150000|2024-11-21 17:45:50|204180|204130|204178.6|204128.6|204184.1|204134.1|204168.2|204118.2|13
1732211160000|2024-11-21 17:46:00|204165|204115|204153.6|204103.6|204170.9|204120.9|204124.2|204074.2|28
1732211170000|2024-11-21 17:46:10|204156|204106|204135|204085|204159.6|204109.6|204129.8|204079.8|27
1732211180000|2024-11-21 17:46:20|204135.1|204085.1|204135.5|204085.5|204140.4|204090.4|204128.9|204078.9|25
1732211190000|2024-11-21 17:46:30|204134.1|204084.1|204135.3|204085.3|204136.7|204086.7|204134.1|204084.1|22
1732211200000|2024-11-21 17:46:40|204135.2|204085.2|204160.4|204070.4|204164.2|204095.3|204123|204066.3|27
1732211210000|2024-11-21 17:46:50|204160.6|204070.6|204131.5|204081.5|204166|204082|204124.8|204070.6|29
1732211220000|2024-11-21 17:47:00|204131.8|204081.8|204131.4|204081.4|204131.9|204081.9|204131|204081|24
1732211230000|2024-11-21 17:47:10|204129.3|204079.3|204186.5|204096.5|204193.6|204121.2|204129.3|204079.3|28
1732211240000|2024-11-21 17:47:20|204186.8|204096.8|204185.8|204095.8|204187|204097|204185.5|204095.5|20
1732211250000|2024-11-21 17:47:30|204185|204095|204153.8|204063.8|204186|204096|204148.7|204058.7|22
1732211260000|2024-11-21 17:47:40|204155|204065|204147.6|204057.6|204155|204065|204142.3|204052.3|17
1732211270000|2024-11-21 17:47:50|204147.8|204057.8|204154.6|204064.6|204157.1|204067.1|204140.9|204050.9|18
1732211280000|2024-11-21 17:48:00|204153.2|204063.2|204153.9|204063.9|204153.9|204063.9|204146.9|204056.9|9
1732211290000|2024-11-21 17:48:10|204153.7|204063.7|204154.5|204064.5|204154.7|204064.7|204148.7|204058.7|16
1732211300000|2024-11-21 17:48:20|204154.8|204064.8|204154.7|204064.7|204154.8|204064.8|204147.9|204057.9|6
1732211310000|2024-11-21 17:48:30|204147.1|204057.1|204158|204068|204158.4|204068.4|204147.1|204057.1|11
1732211320000|2024-11-21 17:48:40|204157.7|204067.7|204123.1|204073.1|204158.2|204073.9|204121.1|204067.4|16
1732211330000|2024-11-21 17:48:50|204123.2|204073.2|204125.5|204075.5|204126.2|204076.2|204122.7|204072.7|20
1732211340000|2024-11-21 17:49:00|204125.4|204075.4|204121.8|204071.8|204125.9|204075.9|204121.8|204071.8|11
1732211350000|2024-11-21 17:49:10|204120|204070|204121.2|204071.2|204122.9|204072.9|204120|204070|10
1732211360000|2024-11-21 17:49:20|204121.3|204071.3|204126.9|204076.9|204126.9|204076.9|204119.5|204069.5|15
1732211370000|2024-11-21 17:49:30|204126.5|204076.5|204123.8|204073.8|204128|204078|204120.6|204070.6|28
1732211380000|2024-11-21 17:49:40|204123.9|204073.9|204128.9|204078.9|204128.9|204078.9|204120.9|204070.9|12
1732211390000|2024-11-21 17:49:50|204129.3|204079.3|204154.4|204064.4|204156.7|204079.3|204128|204055|29
1732211400000|2024-11-21 17:50:00|204155.5|204065.5|204176.8|204086.8|204183.2|204093.2|204155.5|204065.5|23
1732211410000|2024-11-21 17:50:10|204179.3|204089.3|204158|204068|204188.1|204098.1|204151.2|204061.2|23
1732211420000|2024-11-21 17:50:20|204157.6|204067.6|204159.5|204069.5|204159.5|204069.5|204157.6|204067.6|6
1732211430000|2024-11-21 17:50:30|204159.3|204069.3|204157.5|204067.5|204166.3|204076.3|204157.5|204067.5|6
1732211440000|2024-11-21 17:50:40|204163.1|204073.1|204160.2|204070.2|204163.1|204073.1|204153.9|204063.9|15
1732211450000|2024-11-21 17:50:50|204165.2|204075.2|204177.7|204087.7|204188.3|204098.3|204165.2|204075.2|14
1732211460000|2024-11-21 17:51:00|204180.2|204090.2|204207.5|204157.5|204229.1|204166.1|204175.8|204085.8|24
1732211470000|2024-11-21 17:51:10|204210.9|204160.9|204216.6|204126.6|204241.8|204171.9|204196.2|204126.6|16
1732211480000|2024-11-21 17:51:20|204221.7|204131.7|204223.4|204133.4|204235.4|204156.1|204196.4|204129.1|22
1732211490000|2024-11-21 17:51:30|204218.1|204128.1|204198.4|204108.4|204224.5|204151.9|204176.3|204104.3|24
1732211500000|2024-11-21 17:51:40|204198.3|204108.3|204192.9|204102.9|204198.3|204108.3|204187.4|204097.4|21
1732211510000|2024-11-21 17:51:50|204192.7|204102.7|204189.8|204099.8|204193.1|204103.1|204186.7|204096.7|10
1732211520000|2024-11-21 17:52:00|204189.5|204099.5|204194|204104|204194.8|204104.8|204189.5|204099.5|16
1732211530000|2024-11-21 17:52:10|204190.9|204100.9|204168.7|204118.7|204195.2|204123.7|204162.6|204100.9|17
1732211540000|2024-11-21 17:52:20|204167.5|204117.5|204164|204114|204168.2|204118.2|204164|204114|9
1732211550000|2024-11-21 17:52:30|204166.6|204116.6|204161.2|204071.2|204166.6|204116.6|204131.6|204069.5|16
1732211560000|2024-11-21 17:52:40|204159.4|204069.4|204153.7|204063.7|204159.7|204069.7|204150.2|204060.2|15
1732211570000|2024-11-21 17:52:50|204153.4|204063.4|204152.4|204062.4|204154.7|204064.7|204146.3|204056.3|15
1732211580000|2024-11-21 17:53:00|204148.5|204058.5|204169|204079|204169|204079|204148.5|204058.5|21
1732211590000|2024-11-21 17:53:10|204167.9|204077.9|204154.4|204064.4|204170.5|204080.5|204148.3|204058.3|21
1732211600000|2024-11-21 17:53:20|204154.7|204064.7|204154|204064|204157.7|204067.7|204152|204062|6
1732211610000|2024-11-21 17:53:30|204152.4|204062.4|204148.7|204058.7|204154|204064|204146.2|204056.2|12
1732211620000|2024-11-21 17:53:40|204151.3|204061.3|204150.8|204060.8|204154.3|204064.3|204149|204059|16
1732211630000|2024-11-21 17:53:50|204151.2|204061.2|204152|204062|204153.7|204063.7|204149.2|204059.2|14
1732211640000|2024-11-21 17:54:00|204153.3|204063.3|204151.2|204061.2|204153.3|204063.3|204151.2|204061.2|7
1732211650000|2024-11-21 17:54:10|204152.2|204062.2|204158.5|204068.5|204168.5|204078.5|204152.2|204062.2|18
1732211660000|2024-11-21 17:54:20|204163.7|204073.7|204157|204067|204166|204076|204151.3|204061.3|25
1732211670000|2024-11-21 17:54:30|204157.7|204067.7|204158.7|204068.7|204161.7|204071.7|204157.7|204067.7|19
1732211680000|2024-11-21 17:54:40|204158|204068|204154|204064|204158.7|204068.7|204151.2|204061.2|21
1732211690000|2024-11-21 17:54:50|204154.3|204064.3|204149.9|204059.9|204155.3|204065.3|204144.3|204054.3|22
1732211700000|2024-11-21 17:55:00|204148.2|204058.2|204157.5|204067.5|204158.9|204068.9|204146.9|204056.9|23
1732211710000|2024-11-21 17:55:10|204157.8|204067.8|204153.2|204063.2|204157.8|204067.8|204151.5|204061.5|8
1732211720000|2024-11-21 17:55:20|204153|204063|204150.2|204060.2|204153|204063|204142.3|204052.3|18
1732211730000|2024-11-21 17:55:30|204165|204075|204204.7|204154.7|204224.9|204158.1|204165|204075|10
1732211740000|2024-11-21 17:55:40|204204.6|204154.6|204205.2|204155.2|204206.2|204156.2|204204.6|204154.6|10
1732211750000|2024-11-21 17:55:50|204200.1|204150.1|204159.7|204109.7|204200.1|204150.1|204159.7|204090.3|22
1732211760000|2024-11-21 17:56:00|204159.5|204109.5|204230|204180|204230.7|204180.7|204159|204109|18
1732211770000|2024-11-21 17:56:10|204231|204181|204231.6|204181.6|204233.3|204183.3|204229.1|204179.1|9
1732211780000|2024-11-21 17:56:20|204229.5|204179.5|204232.2|204182.2|204238.7|204188.7|204229.5|204179.5|10
1732211790000|2024-11-21 17:56:30|204232.9|204182.9|204225.6|204135.6|204232.9|204182.9|204205.6|204133.5|18
1732211800000|2024-11-21 17:56:40|204222.7|204132.7|204219.7|204129.7|204230.4|204140.4|204217.3|204127.3|29
1732211810000|2024-11-21 17:56:50|204221.3|204131.3|204190.9|204100.9|204221.3|204131.3|204187.5|204097.5|10
1732211820000|2024-11-21 17:57:00|204194|204104|204221.8|204131.8|204226.5|204136.5|204179.4|204089.4|12
1732211830000|2024-11-21 17:57:10|204225|204135|204220.3|204130.3|204229.3|204139.3|204213.7|204123.7|24
1732211840000|2024-11-21 17:57:20|204215.9|204125.9|204218.5|204128.5|204228.4|204138.4|204213.2|204123.2|17
1732211850000|2024-11-21 17:57:30|204225.3|204135.3|204238.8|204148.8|204250.6|204160.6|204220.5|204130.5|21
1732211860000|2024-11-21 17:57:40|204252|204162|204236|204186|204252|204186|204236|204162|2
1732211870000|2024-11-21 17:57:50|204246.5|204196.5|204280.5|204190.5|204298|204208|204235|204145|30
1732211880000|2024-11-21 17:58:00|204280.7|204190.7|204303.9|204213.9|204310.5|204220.5|204264.4|204174.4|30
1732211890000|2024-11-21 17:58:10|204304.4|204214.4|204315|204225|204315|204225|204303|204213|22
1732211900000|2024-11-21 17:58:20|204312.9|204222.9|204311.2|204221.2|204313.8|204223.8|204311.2|204221.2|11
1732211910000|2024-11-21 17:58:30|204304|204214|204263.8|204173.8|204304|204214|204263.8|204173.8|14
1732211920000|2024-11-21 17:58:40|204264.8|204174.8|204286|204196|204288.5|204198.5|204264.8|204174.8|19
1732211930000|2024-11-21 17:58:50|204285.5|204195.5|204296.5|204206.5|204303.2|204213.2|204285.5|204195.5|28
1732211940000|2024-11-21 17:59:00|204290.2|204200.2|204276.3|204186.3|204290.2|204200.2|204276|204186|31
1732211950000|2024-11-21 17:59:10|204277.6|204187.6|204280.4|204190.4|204288|204198|204275.8|204185.8|30
1732211960000|2024-11-21 17:59:20|204283.6|204193.6|204279.1|204189.1|204283.6|204193.6|204278.7|204188.7|18
1732211970000|2024-11-21 17:59:30|204279.2|204189.2|204280.2|204190.2|204280.2|204190.2|204274.6|204184.6|16
1732211980000|2024-11-21 17:59:40|204280.1|204190.1|204263.5|204213.5|204287.7|204217.7|204261.1|204186.6|18
1732211990000|2024-11-21 17:59:50|204263.4|204213.4|204263.5|204213.5|204265.3|204215.3|204259.1|204209.1|20
1732212000000|2024-11-21 18:00:00|204264.4|204214.4|204263.9|204213.9|204267.4|204217.4|204257.8|204207.8|32
1732212010000|2024-11-21 18:00:10|204261.2|204211.2|204260.3|204210.3|204264|204214|204258.4|204208.4|28
1732212020000|2024-11-21 18:00:20|204260.6|204210.6|204173.7|204123.7|204263|204213|204167.9|204113.6|26
1732212030000|2024-11-21 18:00:30|204187.8|204097.8|204188.5|204098.5|204188.5|204098.5|204186.4|204096.4|18
1732212040000|2024-11-21 18:00:40|204188.4|204098.4|204188.9|204098.9|204188.9|204098.9|204187.9|204097.9|11
1732212050000|2024-11-21 18:00:50|204188.8|204098.8|204169.6|204119.6|204194.8|204122.4|204169.6|204092.4|17
1732212060000|2024-11-21 18:01:00|204165.1|204115.1|204184.6|204094.6|204191.7|204115.1|204160.6|204093.1|21
1732212070000|2024-11-21 18:01:10|204188.1|204098.1|204191.7|204101.7|204191.8|204101.8|204181.6|204091.6|20
1732212080000|2024-11-21 18:01:20|204191.8|204101.8|204257.4|204167.4|204258.4|204192.6|204191.8|204101.8|20
1732212090000|2024-11-21 18:01:30|204253.5|204163.5|204240.2|204150.2|204256.4|204166.4|204239.2|204149.2|21
1732212100000|2024-11-21 18:01:40|204240.6|204150.6|204192.2|204142.2|204240.9|204164.7|204192.2|204142.2|14
1732212110000|2024-11-21 18:01:50|204192.4|204142.4|204197.6|204147.6|204206.4|204156.4|204192.2|204142.2|8
1732212120000|2024-11-21 18:02:00|204197.8|204147.8|204196.4|204146.4|204206.1|204156.1|204196.4|204146.4|13
1732212130000|2024-11-21 18:02:10|204196.6|204146.6|204195.4|204145.4|204199.1|204149.1|204195.4|204145.4|18
1732212140000|2024-11-21 18:02:20|204196|204146|204194|204144|204198.8|204148.8|204193.1|204143.1|9
1732212150000|2024-11-21 18:02:30|204198.6|204148.6|204193.5|204143.5|204198.9|204148.9|204193.5|204143.5|4
1732212160000|2024-11-21 18:02:40|204200.2|204150.2|204300.8|204210.8|204311.3|204245.1|204200.2|204150.2|24
1732212170000|2024-11-21 18:02:50|204301.6|204211.6|204274.4|204224.4|204314|204233.3|204271.6|204211.6|20
1732212180000|2024-11-21 18:03:00|204274.7|204224.7|204242.9|204192.9|204274.7|204224.7|204232.1|204182.1|22
1732212190000|2024-11-21 18:03:10|204236.3|204186.3|204222.9|204172.9|204236.3|204186.3|204222.9|204172.9|8
1732212200000|2024-11-21 18:03:20|204231.8|204181.8|204276.9|204226.9|204287.2|204237.2|204231.8|204181.8|21
1732212210000|2024-11-21 18:03:30|204271.5|204221.5|204272.8|204222.8|204285|204235|204262.6|204212.6|16
1732212220000|2024-11-21 18:03:40|204273.4|204223.4|204295.7|204245.7|204346.4|204256.4|204273.4|204216.3|23
1732212230000|2024-11-21 18:03:50|204290.1|204240.1|204290.1|204240.1|204290.2|204240.2|204290.1|204240.1|3
1732212240000|2024-11-21 18:04:00|204290.2|204240.2|204287|204237|204290.3|204240.3|204285.8|204235.8|11
1732212250000|2024-11-21 18:04:10|204285.8|204235.8|204299.5|204209.5|204306.3|204243.2|204277.6|204207|21
1732212260000|2024-11-21 18:04:20|204307.4|204217.4|204305.6|204215.6|204315.8|204225.8|204303.1|204213.1|22
1732212270000|2024-11-21 18:04:30|204304.1|204214.1|204301.3|204211.3|204311.5|204221.5|204299.7|204209.7|13
1732212290000|2024-11-21 18:04:50|204297.5|204207.5|204299.3|204209.3|204306.6|204216.6|204297.5|204207.5|10
1732212300000|2024-11-21 18:05:00|204304.2|204214.2|204302.4|204212.4|204309.2|204219.2|204301.4|204211.4|8
1732212310000|2024-11-21 18:05:10|204309.6|204219.6|204293.5|204203.5|204309.6|204219.6|204293.1|204203.1|13
1732212320000|2024-11-21 18:05:20|204300|204210|204298.9|204208.9|204305|204215|204297|204207|6
1732212330000|2024-11-21 18:05:30|204296|204206|204298.7|204208.7|204307.4|204217.4|204296|204206|9
1732212340000|2024-11-21 18:05:40|204305.1|204215.1|204295.9|204245.9|204317.7|204267.7|204288.4|204208.2|17
1732212350000|2024-11-21 18:05:50|204297.8|204247.8|204287.3|204237.3|204324.8|204247.8|204285.5|204234.8|10
1732212360000|2024-11-21 18:06:00|204293|204243|204288.4|204238.4|204293|204243|204285.4|204235.4|9
1732212370000|2024-11-21 18:06:10|204285.8|204235.8|204283.8|204233.8|204292|204242|204283.8|204233.8|6
1732212380000|2024-11-21 18:06:20|204289.5|204239.5|204284.9|204234.9|204290.4|204240.4|204284.4|204234.4|6
1732212390000|2024-11-21 18:06:30|204288.2|204238.2|204239.9|204189.9|204288.2|204238.2|204236.7|204186.7|10
1732212400000|2024-11-21 18:06:40|204238.2|204188.2|204249|204199|204250.3|204200.3|204238.2|204188.2|5
1732212410000|2024-11-21 18:06:50|204253|204203|204249.5|204199.5|204253|204203|204248.6|204198.6|3
1732212420000|2024-11-21 18:07:00|204246.7|204196.7|204249.3|204199.3|204249.3|204199.3|204243.5|204193.5|4
1732212430000|2024-11-21 18:07:10|204252.3|204202.3|204249.3|204199.3|204252.3|204202.3|204249.3|204199.3|2
1732212440000|2024-11-21 18:07:20|204246|204196|204239.7|204189.7|204246|204196|204233.2|204183.2|10
1732212450000|2024-11-21 18:07:30|204236|204186|204243.7|204193.7|204243.7|204193.7|204234.3|204184.3|8
1732212460000|2024-11-21 18:07:40|204241.9|204191.9|204192.5|204142.5|204241.9|204191.9|204188.7|204138.7|20
1732212470000|2024-11-21 18:07:50|204192.7|204142.7|204219.1|204169.1|204219.1|204169.1|204183.8|204133.8|27
1732212480000|2024-11-21 18:08:00|204218.9|204168.9|204205.4|204155.4|204218.9|204168.9|204201.6|204151.6|19
1732212490000|2024-11-21 18:08:10|204212.3|204162.3|204268.3|204218.3|204278.5|204228.5|204202.1|204152.1|28
1732212500000|2024-11-21 18:08:20|204268|204218|204251.2|204201.2|204268.7|204218.7|204249.2|204199.2|27
1732212510000|2024-11-21 18:08:30|204251.3|204201.3|204251|204201|204257.5|204207.5|204249.5|204199.5|30
1732212520000|2024-11-21 18:08:40|204250.8|204200.8|204252.3|204202.3|204260.6|204210.6|204248.5|204198.5|28
1732212530000|2024-11-21 18:08:50|204252.5|204202.5|204245.2|204195.2|204252.5|204202.5|204245.2|204195.2|20
1732212540000|2024-11-21 18:09:00|204245.4|204195.4|204213.6|204163.6|204245.4|204195.4|204212.1|204162.1|21
1732212550000|2024-11-21 18:09:10|204212.5|204162.5|204207.3|204157.3|204214.1|204164.1|204206.8|204156.8|26
1732212560000|2024-11-21 18:09:20|204202.3|204152.3|204195.9|204145.9|204202.3|204152.3|204195.6|204145.6|19
1732212570000|2024-11-21 18:09:30|204196|204146|204218.2|204168.2|204223.9|204173.9|204195.9|204145.9|23
1732212580000|2024-11-21 18:09:40|204213.5|204163.5|204213.2|204163.2|204216.8|204166.8|204208.1|204158.1|20
1732212590000|2024-11-21 18:09:50|204213.4|204163.4|204216.8|204166.8|204219.5|204169.5|204213.4|204163.4|16
1732212600000|2024-11-21 18:10:00|204213.5|204163.5|204219.5|204169.5|204221.7|204171.7|204212.4|204162.4|26
1732212610000|2024-11-21 18:10:10|204219.7|204169.7|204214.8|204164.8|204222.9|204172.9|204214.8|204164.8|21
1732212620000|2024-11-21 18:10:20|204215.1|204165.1|204205.9|204155.9|204215.3|204165.3|204205.4|204155.4|19
1732212630000|2024-11-21 18:10:30|204205.5|204155.5|204202.2|204152.2|204206.1|204156.1|204198.6|204148.6|25
1732212640000|2024-11-21 18:10:40|204202.8|204152.8|204202.4|204152.4|204205.8|204155.8|204201.6|204151.6|27
1732212650000|2024-11-21 18:10:50|204202.7|204152.7|204216.7|204166.7|204242.2|204192.2|204202.4|204152.4|26
1732212660000|2024-11-21 18:11:00|204216.9|204166.9|204219.6|204169.6|204225.2|204175.2|204216.2|204166.2|13
1732212670000|2024-11-21 18:11:10|204223.4|204173.4|204213.9|204163.9|204223.4|204173.4|204213.6|204163.6|18
1732212680000|2024-11-21 18:11:20|204214.1|204164.1|204206.2|204156.2|204214.3|204164.3|204205.1|204155.1|23
1732212690000|2024-11-21 18:11:30|204209.1|204159.1|204223.6|204173.6|204223.8|204173.8|204207.4|204157.4|24
1732212700000|2024-11-21 18:11:40|204220.7|204170.7|204216.3|204166.3|204220.7|204170.7|204214.1|204164.1|10
1732212710000|2024-11-21 18:11:50|204216.2|204166.2|204201.6|204151.6|204216.2|204166.2|204200.7|204150.7|15
1732212720000|2024-11-21 18:12:00|204201.2|204151.2|204165.6|204115.6|204201.2|204151.2|204164.1|204114.1|29
1732212730000|2024-11-21 18:12:10|204165.4|204115.4|204163.6|204113.6|204166|204116|204163.6|204113.6|18
1732212740000|2024-11-21 18:12:20|204173.3|204123.3|204158.8|204108.8|204173.3|204123.3|204158.1|204108.1|15
1732212750000|2024-11-21 18:12:30|204158.4|204108.4|204178.9|204128.9|204178.9|204128.9|204157.7|204107.7|17
1732212760000|2024-11-21 18:12:40|204179.7|204129.7|204165.9|204115.9|204179.7|204129.7|204165.7|204115.7|15
1732212770000|2024-11-21 18:12:50|204165.4|204115.4|204161|204111|204165.9|204115.9|204161|204111|8
1732212780000|2024-11-21 18:13:00|204161.2|204111.2|204162.9|204112.9|204162.9|204112.9|204160.8|204110.8|13
1732212790000|2024-11-21 18:13:10|204162.6|204112.6|204176.3|204086.3|204176.6|204112.6|204161.3|204086|9
1732212800000|2024-11-21 18:13:20|204176.1|204086.1|204144.1|204054.1|204176.1|204086.1|204144.1|204054.1|4
1732212810000|2024-11-21 18:13:30|204147.3|204057.3|204154.4|204064.4|204157.3|204067.3|204147.3|204057.3|15
1732212820000|2024-11-21 18:13:40|204150.3|204060.3|204150.9|204060.9|204154.3|204064.3|204125.2|204035.2|18
1732212830000|2024-11-21 18:13:50|204156.8|204066.8|204158.8|204068.8|204159.9|204069.9|204154.8|204064.8|10
1732212840000|2024-11-21 18:14:00|204158.4|204068.4|204160.5|204070.5|204163.1|204073.1|204153.1|204063.1|14
1732212850000|2024-11-21 18:14:10|204160.2|204070.2|204193.3|204103.3|204193.3|204103.3|204159.9|204069.9|10
1732212860000|2024-11-21 18:14:20|204185.7|204095.7|204184.2|204094.2|204189.5|204099.5|204181.6|204091.6|5
1732212870000|2024-11-21 18:14:30|204190.8|204100.8|204166.5|204116.5|204192.9|204116.5|204166.5|204097.2|6
1732212880000|2024-11-21 18:14:40|204192.9|204102.9|204173.8|204123.8|204192.9|204123.8|204166.5|204102.9|3
1732212890000|2024-11-21 18:14:50|204166.8|204116.8|204193.2|204103.2|204193.2|204116.8|204166.8|204103.2|8
1732212900000|2024-11-21 18:15:00|204166.8|204116.8|204209.3|204119.3|204216.9|204126.9|204166.8|204103.2|9
1732212910000|2024-11-21 18:15:10|204216.4|204126.4|204207.3|204117.3|204216.4|204126.4|204207.2|204117.2|9
1732212920000|2024-11-21 18:15:20|204217.3|204127.3|204208.5|204118.5|204217.3|204127.3|204203.5|204113.5|9
1732212930000|2024-11-21 18:15:30|204202.6|204152.6|204206.9|204116.9|204215.5|204153.5|204193.3|204106.2|23
1732212940000|2024-11-21 18:15:40|204201.1|204111.1|204203.7|204113.7|204218.5|204128.5|204201|204111|7
1732212950000|2024-11-21 18:15:50|204200.6|204110.6|204193|204103|204200.6|204110.6|204184.6|204094.6|24
1732212960000|2024-11-21 18:16:00|204198.9|204108.9|204199.7|204109.7|204199.7|204128.6|204178.6|204096.1|23
1732212970000|2024-11-21 18:16:10|204196.9|204106.9|204199.4|204109.4|204206.4|204116.4|204196.9|204106.9|20
1732212980000|2024-11-21 18:16:20|204199.1|204109.1|204214.4|204164.4|204232.7|204182.7|204199.1|204109.1|21
1732212990000|2024-11-21 18:16:30|204215.6|204165.6|204215.6|204165.6|204222.2|204172.2|204213.8|204163.8|21
1732213000000|2024-11-21 18:16:40|204214.7|204164.7|204215.9|204165.9|204216.2|204166.2|204214.7|204164.7|16
1732213010000|2024-11-21 18:16:50|204215.7|204165.7|204224.6|204174.6|204238.6|204188.6|204215.7|204165.7|25
1732213020000|2024-11-21 18:17:00|204225.5|204175.5|204248.5|204198.5|204257.7|204207.7|204225.5|204175.5|26
1732213030000|2024-11-21 18:17:10|204248.3|204198.3|204286.1|204236.1|204293.7|204243.7|204247.7|204197.7|12
1732213040000|2024-11-21 18:17:20|204285|204235|204246.7|204196.7|204285|204235|204246|204196|11
1732213050000|2024-11-21 18:17:30|204246.2|204196.2|204255.5|204205.5|204262.5|204212.5|204246.2|204196.2|13
1732213060000|2024-11-21 18:17:40|204255.6|204205.6|204239.4|204189.4|204256.2|204206.2|204237.5|204187.5|23
1732213070000|2024-11-21 18:17:50|204238.9|204188.9|204231.1|204181.1|204238.9|204188.9|204231|204181|11
1732213080000|2024-11-21 18:18:00|204226.9|204176.9|204212.8|204162.8|204226.9|204176.9|204212|204162|18
1732213090000|2024-11-21 18:18:10|204216.7|204166.7|204254|204204|204260.4|204210.4|204216.7|204166.7|10
1732213100000|2024-11-21 18:18:20|204250.3|204200.3|204203.7|204153.7|204250.3|204200.3|204199.3|204149.3|16
1732213110000|2024-11-21 18:18:30|204203.9|204153.9|204205.6|204155.6|204208.2|204158.2|204203.5|204153.5|13
1732213120000|2024-11-21 18:18:40|204204.6|204154.6|204201.8|204151.8|204208|204158|204201.8|204151.8|12
1732213130000|2024-11-21 18:18:50|204203.6|204153.6|204172.6|204122.6|204205.6|204155.6|204171.5|204121.5|20
1732213140000|2024-11-21 18:19:00|204172.9|204122.9|204168.8|204118.8|204172.9|204122.9|204162.9|204112.9|20
1732213150000|2024-11-21 18:19:10|204169|204119|204165.2|204115.2|204172.8|204122.8|204163.9|204113.9|20
1732213160000|2024-11-21 18:19:20|204168.4|204118.4|204168.3|204118.3|204171.3|204121.3|204168.3|204118.3|10
1732213170000|2024-11-21 18:19:30|204168|204118|204172.3|204122.3|204174.8|204124.8|204168|204118|16
1732213180000|2024-11-21 18:19:40|204172.2|204122.2|204172.2|204122.2|204172.3|204122.3|204172|204122|22
1732213190000|2024-11-21 18:19:50|204172.3|204122.3|204187.2|204137.2|204223.2|204173.2|204172.2|204122.2|30
1732213200000|2024-11-21 18:20:00|204187.5|204137.5|204215.7|204165.7|204220.9|204170.9|204187.2|204122.5|28
1732213210000|2024-11-21 18:20:10|204228.2|204178.2|204217.3|204167.3|204232|204178.2|204214.4|204141.7|26
1732213220000|2024-11-21 18:20:20|204221.2|204171.2|204219|204169|204231.7|204181.7|204214.8|204164.8|22
1732213230000|2024-11-21 18:20:30|204213.1|204163.1|204212.1|204162.1|204213.1|204163.1|204212|204162|13
1732213240000|2024-11-21 18:20:40|204212|204162|204232.8|204142.8|204233.5|204171.5|204201.2|204134.2|24
1732213250000|2024-11-21 18:20:50|204233.2|204143.2|204233.4|204143.4|204233.7|204143.7|204232.8|204142.8|9
1732213260000|2024-11-21 18:21:00|204233|204143|204246.5|204156.5|204257.5|204195.5|204229|204139|29
1732213270000|2024-11-21 18:21:10|204246.7|204156.7|204247.7|204157.7|204250.1|204160.1|204242|204152|29
1732213280000|2024-11-21 18:21:20|204247.9|204157.9|204212.4|204162.4|204264.1|204174.9|204212.4|204147.5|24
1732213290000|2024-11-21 18:21:30|204209.4|204159.4|204197.4|204147.4|204209.4|204159.4|204192.2|204142.2|9
1732213300000|2024-11-21 18:21:40|204197.6|204147.6|204176.2|204126.2|204197.6|204147.6|204176|204126|10
1732213310000|2024-11-21 18:21:50|204175.9|204125.9|204179.6|204129.6|204180.8|204130.8|204167.2|204117.2|22
1732213320000|2024-11-21 18:22:00|204179.8|204129.8|204183.6|204133.6|204206.2|204156.2|204179.6|204129.6|25
1732213330000|2024-11-21 18:22:10|204183.9|204133.9|204193.8|204143.8|204194|204144|204183.9|204133.9|29
1732213340000|2024-11-21 18:22:20|204192.3|204142.3|204210.4|204160.4|204216.4|204166.4|204191.9|204141.9|20
1732213350000|2024-11-21 18:22:30|204210.6|204160.6|204211.1|204161.1|204217|204167|204210.3|204160.3|10
1732213360000|2024-11-21 18:22:40|204211.2|204161.2|204207.5|204157.5|204215.4|204165.4|204207.5|204157.5|10
1732213370000|2024-11-21 18:22:50|204208|204158|204185.5|204135.5|204208|204158|204176.8|204126.8|17
1732213380000|2024-11-21 18:23:00|204185.8|204135.8|204182.6|204132.6|204186.3|204136.3|204175.7|204125.7|27
1732213390000|2024-11-21 18:23:10|204183.1|204133.1|204181.6|204131.6|204183.1|204133.1|204181.4|204131.4|15
1732213400000|2024-11-21 18:23:20|204179.3|204129.3|204179|204129|204182.3|204132.3|204179|204129|13
1732213410000|2024-11-21 18:23:30|204180.5|204130.5|204180.5|204130.5|204180.7|204130.7|204178|204128|5
1732213420000|2024-11-21 18:23:40|204170.5|204120.5|204160.3|204110.3|204170.5|204120.5|204160.3|204110.3|9
1732213430000|2024-11-21 18:23:50|204148.6|204098.6|204173|204123|204182.4|204132.4|204147.7|204097.7|29
1732213440000|2024-11-21 18:24:00|204172.4|204122.4|204177.8|204127.8|204178.9|204128.9|204172.2|204122.2|14
1732213450000|2024-11-21 18:24:10|204177.9|204127.9|204180|204130|204183.9|204133.9|204177.5|204127.5|25
1732213460000|2024-11-21 18:24:20|204179.5|204129.5|204179|204129|204179.9|204129.9|204178.3|204128.3|23
1732213470000|2024-11-21 18:24:30|204183.4|204133.4|204178.1|204128.1|204183.4|204133.4|204176.1|204126.1|27
1732213480000|2024-11-21 18:24:40|204178.3|204128.3|204183.4|204133.4|204183.4|204133.4|204178.1|204128.1|29
1732213490000|2024-11-21 18:24:50|204178.8|204128.8|204181|204131|204181.7|204131.7|204177.3|204127.3|20
1732213500000|2024-11-21 18:25:00|204181.4|204131.4|204174|204124|204182.3|204132.3|204174|204124|23
1732213510000|2024-11-21 18:25:10|204178.9|204128.9|204176.9|204126.9|204178.9|204128.9|204171.4|204121.4|11
1732213520000|2024-11-21 18:25:20|204177.1|204127.1|204176.8|204126.8|204177.1|204127.1|204176.3|204126.3|8
1732213530000|2024-11-21 18:25:30|204176.6|204126.6|204176.8|204126.8|204177.9|204127.9|204176.4|204126.4|10
1732213540000|2024-11-21 18:25:40|204194|204104|204206.8|204156.8|204213.7|204163.7|204178.8|204104|6
1732213550000|2024-11-21 18:25:50|204207.3|204157.3|204205.1|204155.1|204207.3|204157.3|204205.1|204155.1|15
1732213560000|2024-11-21 18:26:00|204202.2|204152.2|204202.7|204152.7|204204.4|204154.4|204202.1|204152.1|12
1732213570000|2024-11-21 18:26:10|204206.6|204156.6|204208.5|204158.5|204209.2|204159.2|204206.6|204156.6|11
1732213580000|2024-11-21 18:26:20|204208.3|204158.3|204210|204160|204213.8|204163.8|204207.9|204157.9|6
1732213590000|2024-11-21 18:26:30|204210.1|204160.1|204230.5|204180.5|204239.1|204189.1|204210.1|204160.1|11
1732213600000|2024-11-21 18:26:40|204238.8|204188.8|204229.6|204179.6|204241.2|204191.2|204229.6|204179.6|7
1732213610000|2024-11-21 18:26:50|204232.4|204182.4|204229.7|204179.7|204242.8|204192.8|204229.2|204179.2|13
1732213620000|2024-11-21 18:27:00|204229.8|204179.8|204231.2|204181.2|204241|204191|204227.8|204177.8|10
1732213630000|2024-11-21 18:27:10|204231.3|204181.3|204241.3|204191.3|204266.1|204216.1|204231.2|204181.2|21
1732213640000|2024-11-21 18:27:20|204241.5|204191.5|204188.2|204138.2|204241.5|204191.5|204178.5|204128.5|29
1732213650000|2024-11-21 18:27:30|204188.4|204138.4|204067.3|204017.3|204189.1|204139.1|204067.3|204017.3|29
1732213660000|2024-11-21 18:27:40|204079.3|204029.3|204051.9|204001.9|204079.3|204029.3|204046.8|203996.8|24
1732213670000|2024-11-21 18:27:50|204049.9|203999.9|204051.7|204001.7|204055.2|204005.2|204048.3|203998.3|11
1732213680000|2024-11-21 18:28:00|204054.9|204004.9|204053.8|204003.8|204060.5|204010.5|204051.7|204001.7|21
1732213690000|2024-11-21 18:28:10|204054|204004|204058.3|204008.3|204069.2|204019.2|204053.8|204003.8|16
1732213700000|2024-11-21 18:28:20|204058.4|204008.4|204061.2|204011.2|204061.4|204011.4|204057.5|204007.5|20
1732213710000|2024-11-21 18:28:30|204061.4|204011.4|204046.4|203996.4|204074.4|204024.4|204043.6|203993.6|20
1732213720000|2024-11-21 18:28:40|204050|204000|204049.4|203999.4|204066.6|204016.6|204049.4|203999.4|14
1732213730000|2024-11-21 18:28:50|204049.7|203999.7|204044.7|203994.7|204052.7|204002.7|204043.1|203993.1|20
1732213740000|2024-11-21 18:29:00|204044.4|203994.4|204040.6|203990.6|204046.8|203996.8|204038|203988|24
1732213750000|2024-11-21 18:29:10|204042.9|203992.9|204035.7|203985.7|204050.7|204000.7|204023.6|203973.6|30
1732213760000|2024-11-21 18:29:20|204039.2|203989.2|204051.2|204001.2|204052.5|204002.5|204039.2|203989.2|25
1732213770000|2024-11-21 18:29:30|204052.2|204002.2|204105.5|204055.5|204108.5|204058.5|204052.2|204002.2|31
1732213780000|2024-11-21 18:29:40|204108.7|204058.7|204106.1|204056.1|204108.7|204058.7|204104.9|204054.9|23
1732213790000|2024-11-21 18:29:50|204107.1|204057.1|204101|204051|204109.8|204059.8|204100.2|204050.2|27
1732213800000|2024-11-21 18:30:00|204100.5|204050.5|204087.9|204037.9|204101.8|204051.8|204081.8|204031.8|28
1732213810000|2024-11-21 18:30:10|204088.5|204038.5|204049.3|203999.3|204091|204041|204045.9|203995.9|21
1732213820000|2024-11-21 18:30:20|204052.3|204002.3|204065|204015|204074.4|204024.4|204043.7|203993.7|22
1732213830000|2024-11-21 18:30:30|204070.9|204020.9|204068.7|204018.7|204074.4|204024.4|204060.5|204010.5|36
1732213840000|2024-11-21 18:30:40|204068.4|204018.4|204064.8|204014.8|204068.4|204018.4|204061.9|204011.9|25
1732213850000|2024-11-21 18:30:50|204064.2|204014.2|204044.9|203994.9|204064.3|204014.3|204041.5|203991.5|30
1732213860000|2024-11-21 18:31:00|204045.8|203995.8|204040.4|203990.4|204045.8|203995.8|204032.4|203982.4|10
1732213870000|2024-11-21 18:31:10|204031.2|203981.2|204039.6|203989.6|204039.6|203989.6|204028.3|203978.3|23
1732213880000|2024-11-21 18:31:20|204038|203988|204069|204019|204071.3|204021.3|204038|203988|16
1732213890000|2024-11-21 18:31:30|204062|204012|204067.7|204017.7|204075.2|204025.2|204060.8|204010.8|30
1732213900000|2024-11-21 18:31:40|204066.7|204016.7|204082|204032|204084.3|204034.3|204065.3|204015.3|26
1732213910000|2024-11-21 18:31:50|204082.4|204032.4|204088.7|204038.7|204088.7|204038.7|204081|204031|26
1732213920000|2024-11-21 18:32:00|204090.1|204040.1|204080.6|204030.6|204090.5|204040.5|204078.6|204028.6|25
1732213930000|2024-11-21 18:32:10|204080.5|204030.5|204100.1|204050.1|204104.8|204054.8|204080.5|204030.5|25
1732213940000|2024-11-21 18:32:20|204100|204050|204100.3|204050.3|204100.9|204050.9|204093.7|204043.7|22
1732213950000|2024-11-21 18:32:30|204101.9|204051.9|204097.8|204047.8|204105|204055|204095.5|204045.5|22
1732213960000|2024-11-21 18:32:40|204098.5|204048.5|204085.9|204035.9|204098.5|204048.5|204083.6|204033.6|23
1732213970000|2024-11-21 18:32:50|204085.7|204035.7|204082.5|204032.5|204085.7|204035.7|204074.2|204024.2|24
1732213980000|2024-11-21 18:33:00|204083|204033|204088|204038|204089.8|204039.8|204075.9|204025.9|30
1732213990000|2024-11-21 18:33:10|204087.9|204037.9|204094.3|204044.3|204096|204046|204087.6|204037.6|18
1732214000000|2024-11-21 18:33:20|204096.2|204046.2|204092.7|204042.7|204100.5|204050.5|204092.7|204042.7|14
1732214010000|2024-11-21 18:33:30|204094.1|204044.1|204090.3|204040.3|204094.1|204044.1|204090.3|204040.3|10
1732214020000|2024-11-21 18:33:40|204088.4|204038.4|204088|204038|204094.2|204044.2|204088|204038|16
1732214030000|2024-11-21 18:33:50|204090|204040|204074.6|204024.6|204097.5|204047.5|204074.6|204024.6|17
1732214040000|2024-11-21 18:34:00|204074.2|204024.2|204076.2|204026.2|204082.8|204032.8|204074.2|204024.2|13
1732214050000|2024-11-21 18:34:10|204079.1|204029.1|204087.5|204037.5|204087.7|204037.7|204079.1|204029.1|10
1732214060000|2024-11-21 18:34:20|204087.7|204037.7|204103.8|204053.8|204121.8|204071.8|204087.5|204037.5|34
1732214070000|2024-11-21 18:34:30|204107.8|204057.8|204101.3|204051.3|204112.2|204062.2|204100.9|204050.9|24
1732214080000|2024-11-21 18:34:40|204103|204053|204106.1|204056.1|204125|204075|204101.5|204051.5|31
1732214090000|2024-11-21 18:34:50|204104.5|204054.5|204112.1|204062.1|204121.8|204071.8|204104.3|204054.3|8
1732214100000|2024-11-21 18:35:00|204120|204070|204113.2|204063.2|204122.5|204072.5|204111.6|204061.6|10
1732214110000|2024-11-21 18:35:10|204121.4|204071.4|204010.8|203960.8|204135.8|204085.8|204010.8|203960.8|22
1732214120000|2024-11-21 18:35:20|204033.4|203943.4|204009|203959|204034.6|203959|204009|203938.7|11
1732214130000|2024-11-21 18:35:30|204028.9|203938.9|204028.5|203938.5|204029|203959|204009|203938.4|14
1732214140000|2024-11-21 18:35:40|204031.2|203941.2|204032|203942|204032|203942|204029.2|203939.2|12
1732214150000|2024-11-21 18:35:50|204031.8|203941.8|204031.2|203941.2|204034.6|203944.6|204029.3|203939.3|13
1732214160000|2024-11-21 18:36:00|204029.2|203939.2|204029.1|203939.1|204029.4|203939.4|204028.9|203938.9|9
1732214170000|2024-11-21 18:36:10|204029.4|203939.4|204105.7|204015.7|204116.4|204046.8|204029.4|203939.4|28
1732214180000|2024-11-21 18:36:20|204107|204017|204114.2|204024.2|204114.9|204024.9|204104.2|204014.2|27
1732214190000|2024-11-21 18:36:30|204112.2|204022.2|204083.4|204033.4|204112.4|204033.5|204077.6|204021.9|30
1732214200000|2024-11-21 18:36:40|204083.5|204033.5|204048.1|203998.1|204084.5|204034.5|204047|203997|26
1732214210000|2024-11-21 18:36:50|204051.3|204001.3|204028|203978|204051.3|204001.3|204024.9|203974.9|13
1732214220000|2024-11-21 18:37:00|204031|203981|204029.7|203979.7|204031|203981|204029.4|203979.4|5
1732214230000|2024-11-21 18:37:10|204029.6|203979.6|204069.1|203979.1|204108.8|204058.8|204029.6|203975.6|27
1732214240000|2024-11-21 18:37:20|204068.6|203978.6|204070.9|203980.9|204072|203982|204067.3|203977.3|18
1732214250000|2024-11-21 18:37:30|204068.9|203978.9|204070|203980|204070.2|203980.2|204067.9|203977.9|11
1732214260000|2024-11-21 18:37:40|204067.8|203977.8|204063.8|204013.8|204070.1|204013.9|204057|203977.7|13
1732214270000|2024-11-21 18:37:50|204063.6|204013.6|204055.8|204005.8|204063.6|204013.6|204055.2|204005.2|19
1732214280000|2024-11-21 18:38:00|204055.7|204005.7|204094.9|204044.9|204104|204054|204055.5|204005.5|29
1732214290000|2024-11-21 18:38:10|204094.5|204044.5|204069.7|203979.7|204129.9|204079.9|204044.8|203979.7|21
1732214300000|2024-11-21 18:38:20|204068.4|203978.4|204111.5|204021.5|204118|204052.3|204068.4|203978.4|17
1732214310000|2024-11-21 18:38:30|204111.3|204021.3|204110.6|204020.6|204111.3|204021.3|204097.2|204007.2|15
1732214320000|2024-11-21 18:38:40|204111.4|204021.4|204109.2|204019.2|204111.6|204021.6|204106.5|204016.5|18
1732214330000|2024-11-21 18:38:50|204105.2|204015.2|204106.2|204056.2|204115.4|204057.9|204102.6|204012.6|22
1732214340000|2024-11-21 18:39:00|204104.5|204054.5|204133.2|204083.2|204142.3|204092.3|204104.5|204054.5|36
1732214350000|2024-11-21 18:39:10|204132.2|204082.2|204125.4|204075.4|204138.4|204088.4|204121.1|204071.1|23
1732214360000|2024-11-21 18:39:20|204122.8|204072.8|204115.7|204065.7|204124.8|204074.8|204109.3|204059.3|28
1732214370000|2024-11-21 18:39:30|204130.2|204080.2|204129.5|204079.5|204135.8|204085.8|204120.5|204070.5|15
1732214380000|2024-11-21 18:39:40|204122|204072|204123|204073|204124.3|204074.3|204116.2|204066.2|14
1732214390000|2024-11-21 18:39:50|204124|204074|204123.2|204073.2|204130.7|204080.7|204123|204073|18
1732214400000|2024-11-21 18:40:00|204122.7|204072.7|204144.3|204054.3|204146.9|204087.9|204122.7|204052.5|24
1732214410000|2024-11-21 18:40:10|204144.7|204054.7|204094.4|204044.4|204152|204062|204094.4|204044.4|23
1732214420000|2024-11-21 18:40:20|204094.5|204044.5|204089.5|203999.5|204113.6|204050.5|204089.5|203999.5|23
1732214430000|2024-11-21 18:40:30|204089.2|203999.2|204068.7|204018.7|204089.3|204038.6|204057.4|203998.3|18
1732214440000|2024-11-21 18:40:40|204067.6|204017.6|204065.8|204015.8|204074.1|204024.1|204064|204014|6
1732214450000|2024-11-21 18:40:50|204066|204016|204105.5|204055.5|204105.8|204055.8|204048.6|203998.6|18
1732214460000|2024-11-21 18:41:00|204110.4|204060.4|204107|204057|204111.7|204061.7|204095.1|204045.1|20
1732214470000|2024-11-21 18:41:10|204106.9|204056.9|204099.7|204049.7|204113.8|204063.8|204099.5|204049.5|14
1732214480000|2024-11-21 18:41:20|204100.9|204050.9|204057|204007|204100.9|204050.9|204057|204007|24
1732214490000|2024-11-21 18:41:30|204053.9|204003.9|204049.4|203999.4|204055.5|204005.5|204049|203999|13
1732214500000|2024-11-21 18:41:40|204048.2|203998.2|204124.9|204074.9|204129.6|204079.6|204048|203998|17
1732214510000|2024-11-21 18:41:50|204121.9|204071.9|204119.7|204069.7|204126.5|204076.5|204115.1|204065.1|28
1732214520000|2024-11-21 18:42:00|204136|204086|204123.6|204073.6|204140.3|204090.3|204122.5|204072.5|21
1732214530000|2024-11-21 18:42:10|204122.6|204072.6|204123.3|204073.3|204132.9|204082.9|204089.2|204039.2|23
1732214540000|2024-11-21 18:42:20|204129.2|204079.2|204128.1|204078.1|204132.8|204082.8|204119.2|204069.2|20
1732214550000|2024-11-21 18:42:30|204126.7|204076.7|204136.2|204086.2|204144|204094|204126.6|204076.6|21
1732214560000|2024-11-21 18:42:40|204139|204089|204138|204088|204150.4|204100.4|204134.3|204084.3|26
1732214570000|2024-11-21 18:42:50|204137.8|204087.8|204128.5|204078.5|204143.7|204093.7|204128.5|204078.5|16
1732214580000|2024-11-21 18:43:00|204126|204076|204128.8|204038.8|204130.3|204078.8|204109.1|204032.6|25
1732214590000|2024-11-21 18:43:10|204126.1|204036.1|204124.7|204034.7|204130.6|204040.6|204121.4|204031.4|19
1732214600000|2024-11-21 18:43:20|204123.4|204033.4|204112.9|204022.9|204123.4|204033.4|204110.5|204020.5|18
1732214610000|2024-11-21 18:43:30|204113.1|204023.1|204112.7|204022.7|204113.2|204023.2|204112.4|204022.4|11
1732214620000|2024-11-21 18:43:40|204112.5|204022.5|204112.4|204022.4|204112.7|204022.7|204112.2|204022.2|4
1732214630000|2024-11-21 18:43:50|204112.6|204022.6|204112.1|204022.1|204113.2|204023.2|204109.9|204019.9|12
1732214640000|2024-11-21 18:44:00|204107.1|204017.1|204111.4|204021.4|204114.2|204024.2|204107|204017|25
1732214650000|2024-11-21 18:44:10|204111.5|204021.5|204112.2|204022.2|204115.3|204025.3|204108.7|204018.7|22
1732214660000|2024-11-21 18:44:20|204111.8|204021.8|204106.9|204016.9|204112.3|204022.3|204104.9|204014.9|15
1732214670000|2024-11-21 18:44:30|204107.1|204017.1|204081.1|204031.1|204112.7|204034.3|204078.7|204010|17
1732214680000|2024-11-21 18:44:40|204078.3|204028.3|204073.8|204023.8|204082|204032|204073.6|204023.6|5
1732214690000|2024-11-21 18:44:50|204083.8|204033.8|204076.5|204026.5|204083.8|204033.8|204074.8|204024.8|11
1732214700000|2024-11-21 18:45:00|204076.7|204026.7|204082.5|204032.5|204089.3|204039.3|204076.5|204026.5|15
1732214710000|2024-11-21 18:45:10|204082.7|204032.7|204167.2|204117.2|204185.5|204117.2|204082.5|204032.5|17
1732214720000|2024-11-21 18:45:20|204157|204107|204171.7|204121.7|204184|204134|204157|204107|18
1732214730000|2024-11-21 18:45:30|204171.1|204121.1|204176.7|204086.7|204177.2|204123.5|204155.9|204086.7|22
1732214740000|2024-11-21 18:45:40|204177.1|204087.1|204168.9|204078.9|204177.1|204087.1|204166.3|204076.3|19
1732214750000|2024-11-21 18:45:50|204169.1|204079.1|204153.7|204063.7|204169.3|204100.5|204148.7|204063.5|16
1732214760000|2024-11-21 18:46:00|204156.1|204066.1|204159.9|204069.9|204159.9|204069.9|204149|204059|19
1732214770000|2024-11-21 18:46:10|204154.4|204064.4|204135.1|204085.1|204154.4|204089.5|204132.6|204060.3|11
1732214780000|2024-11-21 18:46:20|204132.5|204082.5|204133.3|204083.3|204135.1|204085.1|204132.5|204082.5|8
1732214790000|2024-11-21 18:46:30|204133.1|204083.1|204133.5|204083.5|204136.4|204086.4|204133.1|204083.1|23
1732214800000|2024-11-21 18:46:40|204133.6|204083.6|204123.8|204073.8|204136.6|204086.6|204123.8|204073.8|21
1732214810000|2024-11-21 18:46:50|204124.7|204074.7|204122.2|204072.2|204126.2|204076.2|204122.2|204072.2|18
1732214820000|2024-11-21 18:47:00|204122.3|204072.3|204119.9|204069.9|204125.9|204075.9|204119.9|204069.9|5
1732214830000|2024-11-21 18:47:10|204127.5|204077.5|204122.7|204072.7|204129|204079|204120.7|204070.7|7
1732214840000|2024-11-21 18:47:20|204124.5|204074.5|204125.2|204075.2|204125.2|204075.2|204122.8|204072.8|9
1732214850000|2024-11-21 18:47:30|204123.1|204073.1|204131.5|204081.5|204131.5|204081.5|204123.1|204073.1|12
1732214860000|2024-11-21 18:47:40|204127.6|204077.6|204121.3|204071.3|204127.6|204077.6|204119.6|204069.6|10
1732214870000|2024-11-21 18:47:50|204121.4|204071.4|204119.4|204069.4|204121.4|204071.4|204117|204067|13
1732214880000|2024-11-21 18:48:00|204120.1|204070.1|204117|204067|204120.1|204070.1|204117|204067|10
1732214890000|2024-11-21 18:48:10|204117.3|204067.3|204120.3|204070.3|204126.5|204076.5|204115.6|204065.6|22
1732214900000|2024-11-21 18:48:20|204120.5|204070.5|204139.2|204089.2|204157.4|204107.4|204117.2|204067.2|23
1732214910000|2024-11-21 18:48:30|204139|204089|204175.2|204125.2|204179.7|204129.7|204137|204087|29
1732214920000|2024-11-21 18:48:40|204176.2|204126.2|204178.1|204128.1|204182.1|204132.1|204175.5|204125.5|28
1732214930000|2024-11-21 18:48:50|204177.5|204127.5|204177.5|204127.5|204183.5|204133.5|204173.8|204123.8|26
1732214940000|2024-11-21 18:49:00|204177.3|204127.3|204171.7|204121.7|204182.1|204132.1|204171.7|204121.7|28
1732214950000|2024-11-21 18:49:10|204171.2|204121.2|204171.7|204121.7|204171.7|204121.7|204171.2|204121.2|2
1732214960000|2024-11-21 18:49:20|204178.3|204128.3|204172.9|204122.9|204179.5|204129.5|204172|204122|20
1732214970000|2024-11-21 18:49:30|204172.2|204122.2|204192.2|204102.2|204192.2|204122.9|204169|204102.2|11
1732214980000|2024-11-21 18:49:40|204192.7|204102.7|204191.4|204101.4|204198.9|204108.9|204191.4|204101.4|21
1732214990000|2024-11-21 18:49:50|204191.1|204101.1|204170.5|204120.5|204191.4|204120.7|204167.9|204100.9|24
1732215000000|2024-11-21 18:50:00|204170.4|204120.4|204166.4|204116.4|204171|204121|204166.4|204116.4|28
1732215010000|2024-11-21 18:50:10|204169.7|204119.7|204172.8|204122.8|204173|204123|204169.4|204119.4|20
1732215020000|2024-11-21 18:50:20|204172.7|204122.7|204191.4|204141.4|204213.2|204163.2|204172.7|204122.7|28
1732215030000|2024-11-21 18:50:30|204191.6|204141.6|204190.6|204140.6|204194.5|204144.5|204184.7|204134.7|17
1732215040000|2024-11-21 18:50:40|204198.5|204148.5|204211.8|204161.8|204218.7|204168.7|204193.7|204143.7|28
1732215050000|2024-11-21 18:50:50|204211.9|204161.9|204210.7|204160.7|204216.3|204166.3|204204.5|204154.5|19
1732215060000|2024-11-21 18:51:00|204211.1|204161.1|204209.9|204159.9|204211.9|204161.9|204206.8|204156.8|25
1732215070000|2024-11-21 18:51:10|204208.9|204158.9|204207.5|204157.5|204210.1|204160.1|204207|204157|25
1732215080000|2024-11-21 18:51:20|204207.3|204157.3|204210.8|204160.8|204215.3|204165.3|204206.3|204156.3|20
1732215090000|2024-11-21 18:51:30|204211|204161|204207.9|204157.9|204214|204164|204200.7|204150.7|18
1732215100000|2024-11-21 18:51:40|204207.8|204157.8|204206.2|204156.2|204207.9|204157.9|204201.2|204151.2|21
1732215110000|2024-11-21 18:51:50|204206.3|204156.3|204199.1|204149.1|204206.5|204156.5|204198.4|204148.4|20
1732215120000|2024-11-21 18:52:00|204202.3|204152.3|204202.1|204152.1|204211.8|204161.8|204199.1|204149.1|19
1732215130000|2024-11-21 18:52:10|204205.4|204155.4|204199.5|204149.5|204205.7|204155.7|204199.5|204149.5|17
1732215140000|2024-11-21 18:52:20|204209.9|204159.9|204206.2|204156.2|204212|204162|204202.2|204152.2|27
1732215150000|2024-11-21 18:52:30|204205.2|204155.2|204202|204152|204206.6|204156.6|204202|204152|26
1732215160000|2024-11-21 18:52:40|204204.3|204154.3|204192|204142|204205.5|204155.5|204189.5|204139.5|25
1732215170000|2024-11-21 18:52:50|204195.5|204145.5|204189.4|204139.4|204196.8|204146.8|204188|204138|29
1732215180000|2024-11-21 18:53:00|204189.9|204139.9|204192.9|204142.9|204204.8|204154.8|204189.9|204139.9|34
1732215190000|2024-11-21 18:53:10|204191.9|204141.9|204179.6|204129.6|204196.6|204146.6|204172.4|204122.4|36
1732215200000|2024-11-21 18:53:20|204179.9|204129.9|204175.4|204125.4|204179.9|204129.9|204169.1|204119.1|18
1732215210000|2024-11-21 18:53:30|204174.8|204124.8|204174.3|204124.3|204175.4|204125.4|204173.9|204123.9|6
1732215220000|2024-11-21 18:53:40|204174.6|204124.6|204175|204125|204175|204125|204174.3|204124.3|6
1732215230000|2024-11-21 18:53:50|204174.8|204124.8|204168|204118|204174.8|204124.8|204168|204118|5
1732215240000|2024-11-21 18:54:00|204170|204120|204178.2|204128.2|204178.2|204128.2|204170|204120|11
1732215250000|2024-11-21 18:54:10|204178|204128|204213.9|204163.9|204213.9|204163.9|204178|204128|13
1732215260000|2024-11-21 18:54:20|204217.5|204167.5|204230|204180|204232.9|204182.9|204213.6|204163.6|21
1732215270000|2024-11-21 18:54:30|204235.5|204185.5|204236.2|204186.2|204251.2|204201.2|204230.2|204180.2|15
1732215280000|2024-11-21 18:54:40|204236|204186|204226.1|204176.1|204243.9|204193.9|204225|204175|13
1732215290000|2024-11-21 18:54:50|204227.7|204177.7|204222.5|204172.5|204232.7|204182.7|204219|204169|22
1732215300000|2024-11-21 18:55:00|204227.5|204177.5|204217.8|204167.8|204227.5|204177.5|204216|204166|27
1732215310000|2024-11-21 18:55:10|204218|204168|204219.4|204169.4|204222.3|204172.3|204217.2|204167.2|22
1732215320000|2024-11-21 18:55:20|204219.9|204169.9|204196|204146|204220.1|204170.1|204188.8|204138.8|30
1732215330000|2024-11-21 18:55:30|204196.4|204146.4|204175.1|204125.1|204196.8|204146.8|204168.6|204118.6|22
1732215340000|2024-11-21 18:55:40|204176|204126|204171.5|204121.5|204176.5|204126.5|204167.7|204117.7|34
1732215350000|2024-11-21 18:55:50|204172.8|204122.8|204181.2|204131.2|204181.4|204131.4|204171|204121|32
1732215360000|2024-11-21 18:56:00|204181.4|204131.4|204183.6|204133.6|204183.6|204133.6|204177|204127|27
1732215370000|2024-11-21 18:56:10|204183.3|204133.3|204176.4|204126.4|204183.3|204133.3|204172.5|204122.5|22
1732215380000|2024-11-21 18:56:20|204176.2|204126.2|204137.5|204087.5|204179.9|204129.9|204136.4|204086.4|27
1732215390000|2024-11-21 18:56:30|204138.2|204088.2|204137.7|204087.7|204143.1|204093.1|204137.5|204087.5|9
1732215400000|2024-11-21 18:56:40|204135.8|204085.8|204125.2|204075.2|204135.8|204085.8|204122.5|204072.5|28
1732215410000|2024-11-21 18:56:50|204125.4|204075.4|204131.5|204081.5|204132.9|204082.9|204124.9|204074.9|25
1732215420000|2024-11-21 18:57:00|204131.8|204081.8|204122.7|204072.7|204131.8|204081.8|204122.5|204072.5|22
1732215430000|2024-11-21 18:57:10|204124.4|204074.4|204096.2|204046.2|204126|204076|204093|204043|22
1732215440000|2024-11-21 18:57:20|204093.4|204043.4|204095.9|204045.9|204099.1|204049.1|204090.6|204040.6|13
1732215450000|2024-11-21 18:57:30|204099.1|204049.1|204093|204043|204099.1|204049.1|204090|204040|17
1732215460000|2024-11-21 18:57:40|204092.8|204042.8|204105.6|204055.6|204110.1|204060.1|204091.3|204041.3|19
1732215470000|2024-11-21 18:57:50|204101.1|204051.1|204100.4|204050.4|204105.6|204055.6|204090.8|204040.8|21
1732215480000|2024-11-21 18:58:00|204103|204053|204167.9|204117.9|204176.1|204117.9|204099.8|204049.8|28
1732215490000|2024-11-21 18:58:10|204160.6|204110.6|204177.9|204127.9|204179.8|204129.8|204158.7|204108.7|24
1732215500000|2024-11-21 18:58:20|204181.7|204131.7|204175.1|204125.1|204181.7|204131.7|204175|204125|16
1732215510000|2024-11-21 18:58:30|204175.3|204125.3|204176.9|204126.9|204179.2|204129.2|204173|204123|29
1732215520000|2024-11-21 18:58:40|204177|204127|204178.7|204128.7|204179|204129|204173|204123|22
1732215530000|2024-11-21 18:58:50|204176.5|204126.5|204178.7|204128.7|204178.7|204128.7|204176|204126|11
1732215540000|2024-11-21 18:59:00|204176|204126|204178|204128|204178.6|204128.6|204174.4|204124.4|9
1732215550000|2024-11-21 18:59:10|204175.2|204125.2|204177.4|204127.4|204178.3|204128.3|204169|204119|13
1732215560000|2024-11-21 18:59:20|204177.6|204127.6|204170.9|204120.9|204181.5|204131.5|204170.3|204120.3|27
1732215570000|2024-11-21 18:59:30|204175.4|204125.4|204180|204130|204180.4|204130.4|204171.3|204121.3|31
1732215580000|2024-11-21 18:59:40|204179.4|204129.4|204174.5|204124.5|204180|204130|204170|204120|30
1732215590000|2024-11-21 18:59:50|204175.8|204125.8|204172.4|204122.4|204180.5|204130.5|204170.2|204120.2|31
1732215600000|2024-11-21 19:00:00|204173.4|204123.4|204170.1|204120.1|204184.4|204134.4|204166|204116|28
1732215610000|2024-11-21 19:00:10|204170.8|204120.8|204165|204115|204172|204122|204165|204115|20
1732215620000|2024-11-21 19:00:20|204165.4|204115.4|204163.5|204113.5|204165.4|204115.4|204157.9|204107.9|8
1732215630000|2024-11-21 19:00:30|204163.6|204113.6|204164.2|204114.2|204164.2|204114.2|204156.3|204106.3|17
1732215640000|2024-11-21 19:00:40|204162.1|204112.1|204169.5|204119.5|204178.2|204128.2|204154.9|204104.9|33
1732215650000|2024-11-21 19:00:50|204172.1|204122.1|204172.7|204122.7|204181.2|204131.2|204172.1|204122.1|24
1732215660000|2024-11-21 19:01:00|204174|204124|204175.6|204125.6|204178.7|204128.7|204173.8|204123.8|15
1732215670000|2024-11-21 19:01:10|204173.5|204123.5|204169.8|204119.8|204173.7|204123.7|204164.4|204114.4|13
1732215680000|2024-11-21 19:01:20|204169.6|204119.6|204154.2|204104.2|204169.6|204119.6|204142.7|204092.7|18
1732215690000|2024-11-21 19:01:30|204149|204099|204185.8|204135.8|204194.6|204144.6|204146.8|204096.8|22
1732215700000|2024-11-21 19:01:40|204194.4|204144.4|204202.6|204152.6|204207.4|204157.4|204191.9|204141.9|32
1732215710000|2024-11-21 19:01:50|204202.7|204152.7|204205.6|204155.6|204216.3|204166.3|204200.6|204150.6|35
1732215720000|2024-11-21 19:02:00|204205.8|204155.8|204196|204146|204206.9|204156.9|204192.4|204142.4|34
1732215730000|2024-11-21 19:02:10|204193.5|204143.5|204183.6|204133.6|204201.5|204151.5|204183.6|204133.6|34
1732215740000|2024-11-21 19:02:20|204180|204130|204174.9|204124.9|204189.4|204139.4|204172.4|204122.4|30
1732215750000|2024-11-21 19:02:30|204175.6|204125.6|204174.9|204124.9|204178.1|204128.1|204170.9|204120.9|12
1732215760000|2024-11-21 19:02:40|204175.1|204125.1|204190.3|204140.3|204194.9|204144.9|204175.1|204125.1|19
1732215770000|2024-11-21 19:02:50|204193|204143|204202.4|204152.4|204215.2|204165.2|204190.3|204140.3|16
1732215780000|2024-11-21 19:03:00|204204|204154|204209.2|204159.2|204220.4|204170.4|204201.8|204151.8|24
1732215790000|2024-11-21 19:03:10|204213.2|204163.2|204213.6|204163.6|204213.6|204163.6|204209.2|204159.2|7
1732215800000|2024-11-21 19:03:20|204212.1|204162.1|204230.7|204180.7|204235.7|204185.7|204205.2|204155.2|17
1732215810000|2024-11-21 19:03:30|204230.9|204180.9|204234.7|204184.7|204240.9|204190.9|204230.9|204180.9|10
1732215820000|2024-11-21 19:03:40|204234.9|204184.9|204262.1|204212.1|204262.1|204212.1|204234.1|204184.1|9
1732215830000|2024-11-21 19:03:50|204241.5|204191.5|204241.8|204191.8|204244.1|204194.1|204241.4|204191.4|5
1732215840000|2024-11-21 19:04:00|204244.9|204194.9|204242.4|204192.4|204248.6|204198.6|204242.4|204192.4|3
1732215850000|2024-11-21 19:04:10|204244.4|204194.4|204264.7|204214.7|204275.4|204225.4|204244.1|204194.1|21
1732215860000|2024-11-21 19:04:20|204264.5|204214.5|204270.1|204220.1|204274.4|204224.4|204264.5|204214.5|15
1732215870000|2024-11-21 19:04:30|204268.6|204218.6|204274.5|204224.5|204280.8|204230.8|204268.6|204218.6|19
1732215880000|2024-11-21 19:04:40|204275|204225|204313.9|204263.9|204323.1|204273.1|204274.6|204224.6|9
1732215890000|2024-11-21 19:04:50|204316.3|204266.3|204354.6|204304.6|204354.6|204304.6|204309.3|204259.3|21
1732215900000|2024-11-21 19:05:00|204354.4|204304.4|204352.1|204302.1|204357.8|204307.8|204349.8|204299.8|30
1732215910000|2024-11-21 19:05:10|204357.8|204307.8|204319.6|204269.6|204357.9|204307.9|204312.6|204262.6|24
1732215920000|2024-11-21 19:05:20|204320.3|204270.3|204306.9|204256.9|204320.3|204270.3|204303.2|204253.2|21
1732215930000|2024-11-21 19:05:30|204307.2|204257.2|204316.9|204266.9|204316.9|204266.9|204306.7|204256.7|24
1732215940000|2024-11-21 19:05:40|204312.9|204262.9|204338|204288|204350.6|204300.6|204312.9|204262.9|32
1732215950000|2024-11-21 19:05:50|204334.8|204284.8|204338.4|204288.4|204342.6|204292.6|204334.8|204284.8|23
1732215960000|2024-11-21 19:06:00|204338.6|204288.6|204339|204289|204346.4|204296.4|204338.6|204288.6|18
1732215970000|2024-11-21 19:06:10|204343.3|204293.3|204338.5|204288.5|204343.3|204293.3|204338.5|204288.5|26
1732215980000|2024-11-21 19:06:20|204342.8|204292.8|204338.1|204288.1|204343.6|204293.6|204338.1|204288.1|26
1732215990000|2024-11-21 19:06:30|204341.6|204291.6|204341.1|204291.1|204347.4|204297.4|204336.2|204286.2|27
1732216000000|2024-11-21 19:06:40|204341.4|204291.4|204341.7|204291.7|204352.3|204302.3|204336.8|204286.8|32
1732216010000|2024-11-21 19:06:50|204345.6|204295.6|204340.7|204290.7|204345.6|204295.6|204338.4|204288.4|22
1732216020000|2024-11-21 19:07:00|204341.3|204291.3|204346.1|204296.1|204346.1|204296.1|204341.3|204291.3|20
1732216030000|2024-11-21 19:07:10|204346.3|204296.3|204346.3|204296.3|204346.8|204296.8|204345.3|204295.3|17
1732216040000|2024-11-21 19:07:20|204345.3|204295.3|204344.5|204294.5|204346.8|204296.8|204342.1|204292.1|26
1732216050000|2024-11-21 19:07:30|204344.6|204294.6|204349.4|204299.4|204354.5|204304.5|204344.5|204294.5|17
1732216060000|2024-11-21 19:07:40|204353.4|204303.4|204347.4|204297.4|204353.4|204303.4|204340.7|204290.7|18
1732216070000|2024-11-21 19:07:50|204347.5|204297.5|204345.8|204295.8|204348|204298|204345.5|204295.5|15
1732216080000|2024-11-21 19:08:00|204346|204296|204340.7|204290.7|204346|204296|204339.2|204289.2|17
1732216090000|2024-11-21 19:08:10|204340.6|204290.6|204343.6|204293.6|204343.6|204293.6|204338|204288|16
1732216100000|2024-11-21 19:08:20|204345.4|204295.4|204345.2|204295.2|204348.9|204298.9|204344.3|204294.3|8
1732216110000|2024-11-21 19:08:30|204344.3|204294.3|204344|204294|204344.6|204294.6|204339.1|204289.1|13
1732216120000|2024-11-21 19:08:40|204344.2|204294.2|204352|204302|204352|204302|204336.5|204286.5|23
1732216130000|2024-11-21 19:08:50|204349.1|204299.1|204338|204288|204349.1|204299.1|204337.7|204287.7|23
1732216140000|2024-11-21 19:09:00|204338.2|204288.2|204343.4|204293.4|204345.4|204295.4|204337.3|204287.3|24
1732216150000|2024-11-21 19:09:10|204342.9|204292.9|204343.4|204293.4|204343.4|204293.4|204338.8|204288.8|20
1732216160000|2024-11-21 19:09:20|204343.2|204293.2|204343.7|204293.7|204349.7|204299.7|204337.9|204287.9|16
1732216170000|2024-11-21 19:09:30|204343|204293|204343.4|204293.4|204343.7|204293.7|204338.2|204288.2|18
1732216180000|2024-11-21 19:09:40|204343.7|204293.7|204345.9|204295.9|204349.3|204299.3|204342.9|204292.9|10
1732216190000|2024-11-21 19:09:50|204341.9|204291.9|204346.1|204296.1|204346.2|204296.2|204341.9|204291.9|6
1732216200000|2024-11-21 19:10:00|204347.1|204297.1|204385.8|204335.8|204409.8|204346|204347.1|204297.1|32
1732216210000|2024-11-21 19:10:10|204385.5|204335.5|204407.1|204317.1|204408.6|204338.7|204380.2|204316.6|29
1732216220000|2024-11-21 19:10:20|204407.4|204317.4|204472.8|204382.8|204472.8|204407.2|204407.1|204317.1|23
1732216230000|2024-11-21 19:10:30|204466.2|204376.2|204452.2|204402.2|204477.6|204407.6|204452.2|204376.2|12
1732216240000|2024-11-21 19:10:40|204446.2|204396.2|204454.8|204404.8|204474.2|204404.8|204446.2|204376.7|13
1732216250000|2024-11-21 19:10:50|204468.9|204378.9|204473|204383|204476.5|204386.5|204465|204375|16
1732216260000|2024-11-21 19:11:00|204468.2|204378.2|204481.1|204391.1|204490.3|204400.3|204467.9|204377.9|20
1732216270000|2024-11-21 19:11:10|204479.3|204389.3|204476|204386|204484.9|204394.9|204474.5|204384.5|29
1732216280000|2024-11-21 19:11:20|204488.8|204398.8|204490.2|204400.2|204492|204402|204488.8|204398.8|30
1732216290000|2024-11-21 19:11:30|204490.5|204400.5|204499|204409|204504.9|204430|204480|204400|31
1732216300000|2024-11-21 19:11:40|204499.2|204409.2|204494.4|204404.4|204510.5|204420.5|204483.5|204393.5|28
1732216310000|2024-11-21 19:11:50|204493.9|204403.9|204492.9|204402.9|204497.9|204407.9|204488.9|204398.9|17
1732216320000|2024-11-21 19:12:00|204493.2|204403.2|204477|204427|204494.9|204427|204475.1|204403.2|18
1732216330000|2024-11-21 19:12:10|204497.7|204407.7|204483.5|204433.5|204497.8|204433.5|204473.2|204396.7|19
1732216340000|2024-11-21 19:12:20|204483.3|204433.3|204499.1|204409.1|204503.6|204433.3|204477.3|204407.9|17
1732216350000|2024-11-21 19:12:30|204502.2|204412.2|204500.2|204410.2|204502.9|204428.9|204468.6|204404.6|24
1732216360000|2024-11-21 19:12:40|204499.5|204409.5|204501.4|204411.4|204502|204412|204496|204406|16
1732216370000|2024-11-21 19:12:50|204504.7|204414.7|204501.9|204411.9|204508.4|204439.7|204489.7|204408.3|33
1732216380000|2024-11-21 19:13:00|204502.4|204412.4|204496.7|204406.7|204505.2|204415.2|204492.8|204402.8|29
1732216390000|2024-11-21 19:13:10|204496.3|204406.3|204486.8|204436.8|204508|204436.8|204482.2|204403.5|27
1732216400000|2024-11-21 19:13:20|204483.8|204433.8|204497.2|204407.2|204502.7|204435.2|204474.4|204403|31
1732216410000|2024-11-21 19:13:30|204495.4|204405.4|204493.9|204403.9|204501.6|204425.7|204472.2|204401.3|15
1732216420000|2024-11-21 19:13:40|204485.5|204395.5|204441.1|204391.1|204498.9|204408.9|204441.1|204391.1|18
1732216430000|2024-11-21 19:13:50|204440.5|204390.5|204492.5|204402.5|204496.3|204406.3|204440.5|204390.5|9
1732216440000|2024-11-21 19:14:00|204418.4|204368.4|204340.6|204290.6|204420.8|204368.4|204340.6|204290.6|26
1732216450000|2024-11-21 19:14:10|204328.6|204278.6|204291.7|204241.7|204333.4|204283.4|204291.1|204241.1|20
1732216460000|2024-11-21 19:14:20|204290.9|204240.9|204278|204228|204294|204244|204272.8|204222.8|15
1732216470000|2024-11-21 19:14:30|204281.9|204231.9|204283.1|204233.1|204292.4|204242.4|204276.6|204226.6|28
1732216480000|2024-11-21 19:14:40|204283.3|204233.3|204391|204301|204395.9|204318.1|204283|204233|18
1732216490000|2024-11-21 19:14:50|204388.4|204298.4|204374.3|204324.3|204390.7|204324.3|204368.2|204285.8|19
1732216500000|2024-11-21 19:15:00|204374.7|204324.7|204416.1|204366.1|204416.1|204366.1|204366.5|204316.5|27
1732216510000|2024-11-21 19:15:10|204421.8|204371.8|204436.4|204386.4|204452.1|204386.7|204417|204349|17
1732216520000|2024-11-21 19:15:20|204436.2|204386.2|204336.9|204286.9|204438.1|204388.1|204336.9|204269.6|27
1732216530000|2024-11-21 19:15:30|204322.1|204272.1|204307.8|204257.8|204335.3|204285.3|204301.3|204251.3|27
1732216540000|2024-11-21 19:15:40|204295.8|204245.8|204290.5|204240.5|204334.4|204246.6|204288.8|204234|26
1732216550000|2024-11-21 19:15:50|204290.3|204240.3|204369|204279|204372.3|204300.9|204290.3|204240.3|15
1732216560000|2024-11-21 19:16:00|204367.4|204277.4|204359.3|204269.3|204367.4|204277.4|204355.7|204265.7|35
1732216570000|2024-11-21 19:16:10|204359.2|204269.2|204348|204258|204365.7|204275.7|204348|204258|23
1732216580000|2024-11-21 19:16:20|204348.5|204258.5|204356.4|204266.4|204359.7|204269.7|204348.5|204258.5|31
1732216590000|2024-11-21 19:16:30|204348.2|204258.2|204364.4|204274.4|204365.8|204275.8|204348.2|204258.2|29
1732216600000|2024-11-21 19:16:40|204368.7|204278.7|204370.7|204280.7|204374.6|204284.6|204366.9|204276.9|24
1732216610000|2024-11-21 19:16:50|204370.4|204280.4|204254.5|204164.5|204376.6|204286.6|204231.8|204164.5|28
1732216620000|2024-11-21 19:17:00|204256.9|204166.9|204258.6|204168.6|204259.5|204195.9|204233.2|204163.2|15
1732216630000|2024-11-21 19:17:10|204260.3|204170.3|204245.2|204195.2|204280.4|204209.4|204244.5|204170.3|25
1732216640000|2024-11-21 19:17:20|204251.5|204201.5|204248.4|204198.4|204255.3|204205.3|204242.1|204192.1|24
1732216650000|2024-11-21 19:17:30|204253|204203|204246|204196|204255.6|204205.6|204246|204196|10
1732216660000|2024-11-21 19:17:40|204253.3|204203.3|204271.5|204221.5|204293.4|204243.4|204248.3|204198.3|21
1732216670000|2024-11-21 19:17:50|204271.7|204221.7|204240.1|204190.1|204277.7|204227.7|204238.9|204188.9|24
1732216680000|2024-11-21 19:18:00|204239.4|204189.4|204247|204197|204256.3|204206.3|204239.4|204189.4|24
1732216690000|2024-11-21 19:18:10|204246.5|204196.5|204245.3|204195.3|204246.5|204196.5|204240.4|204190.4|21
1732216700000|2024-11-21 19:18:20|204245.4|204195.4|204254.1|204204.1|204259.9|204209.9|204245.2|204195.2|25
1732216710000|2024-11-21 19:18:30|204254.6|204204.6|204258.3|204208.3|204262.5|204212.5|204254.3|204204.3|16
1732216720000|2024-11-21 19:18:40|204258.6|204208.6|204248.8|204198.8|204258.6|204208.6|204236.6|204186.6|19
1732216730000|2024-11-21 19:18:50|204248.7|204198.7|204250.4|204200.4|204250.8|204200.8|204240.9|204190.9|23
1732216740000|2024-11-21 19:19:00|204249.9|204199.9|204214.3|204164.3|204250.2|204200.2|204200.3|204150.3|38
1732216750000|2024-11-21 19:19:10|204211.2|204161.2|204221.9|204171.9|204223.4|204173.4|204211.2|204161.2|36
1732216760000|2024-11-21 19:19:20|204214.9|204164.9|204211|204161|204217.6|204167.6|204201.7|204151.7|24
1732216770000|2024-11-21 19:19:30|204213.5|204163.5|204216.9|204166.9|204224.8|204174.8|204213.4|204163.4|27
1732216780000|2024-11-21 19:19:40|204219.1|204169.1|204287.8|204197.8|204287.9|204197.9|204216.9|204166.9|28
1732216790000|2024-11-21 19:19:50|204287.9|204197.9|204281.2|204191.2|204288|204198|204278.4|204188.4|25
1732216800000|2024-11-21 19:20:00|204281|204191|204320.9|204230.9|204321.5|204231.5|204280.8|204190.8|24
1732216810000|2024-11-21 19:20:10|204321.3|204231.3|204302.2|204252.2|204339.8|204253.1|204296.8|204230.1|24
1732216820000|2024-11-21 19:20:20|204305.3|204255.3|204367.8|204277.8|204369.4|204294.1|204304.8|204254.8|23
1732216830000|2024-11-21 19:20:30|204363.3|204273.3|204359|204269|204366.2|204276.2|204359|204269|16
1732216840000|2024-11-21 19:20:40|204358.9|204268.9|204361.3|204271.3|204364.1|204274.1|204358.9|204268.9|12
1732216850000|2024-11-21 19:20:50|204362|204272|204340.4|204290.4|204364.1|204290.4|204335.5|204270.2|10
1732216860000|2024-11-21 19:21:00|204340.7|204290.7|204349.9|204299.9|204361.7|204311.7|204335.4|204285.4|16
1732216870000|2024-11-21 19:21:10|204348.3|204298.3|204347.4|204297.4|204348.3|204298.3|204347.1|204297.1|10
1732216880000|2024-11-21 19:21:20|204347.2|204297.2|204403.2|204353.2|204425.9|204356.6|204345.8|204295.8|29
1732216890000|2024-11-21 19:21:30|204404.6|204354.6|204442.7|204352.7|204446.8|204370.4|204399.8|204349.8|33
1732216900000|2024-11-21 19:21:40|204440.1|204350.1|204444.2|204354.2|204447.1|204357.1|204438.3|204348.3|17
1732216910000|2024-11-21 19:21:50|204444.4|204354.4|204450.2|204360.2|204455.3|204365.3|204444.2|204354.2|18
1732216920000|2024-11-21 19:22:00|204448.6|204358.6|204487.8|204397.8|204491.7|204401.7|204447.9|204357.9|26
1732216930000|2024-11-21 19:22:10|204488.8|204398.8|204481.6|204391.6|204489.2|204399.2|204478.9|204388.9|14
1732216940000|2024-11-21 19:22:20|204481.8|204391.8|204445.1|204355.1|204486.4|204396.4|204444.7|204354.7|10
1732216950000|2024-11-21 19:22:30|204444.9|204354.9|204445.3|204355.3|204445.3|204355.3|204443.1|204353.1|17
1732216960000|2024-11-21 19:22:40|204445.1|204355.1|204445.1|204355.1|204445.4|204355.4|204444.8|204354.8|17
1732216970000|2024-11-21 19:22:50|204441|204351|204443.4|204353.4|204445.3|204355.3|204435.1|204345.1|14
1732216980000|2024-11-21 19:23:00|204443.7|204353.7|204360.4|204270.4|204443.7|204353.7|204353.1|204263.1|25
1732216990000|2024-11-21 19:23:10|204362.1|204272.1|204364.6|204274.6|204365.1|204275.1|204320.3|204230.3|32
1732217000000|2024-11-21 19:23:20|204364.8|204274.8|204358.8|204268.8|204364.8|204274.8|204358.8|204268.8|18
1732217010000|2024-11-21 19:23:30|204358.9|204268.9|204356.6|204266.6|204359.8|204269.8|204355.9|204265.9|17
1732217020000|2024-11-21 19:23:40|204361.1|204271.1|204356.2|204266.2|204361.3|204271.3|204356.2|204266.2|10
1732217030000|2024-11-21 19:23:50|204348.6|204258.6|204322|204232|204348.6|204258.6|204310.1|204220.1|13
1732217040000|2024-11-21 19:24:00|204322.2|204232.2|204322|204232|204325.4|204235.4|204321|204231|14
1732217050000|2024-11-21 19:24:10|204325.3|204235.3|204321.3|204231.3|204325.8|204235.8|204317.3|204227.3|13
1732217060000|2024-11-21 19:24:20|204326|204236|204321.7|204231.7|204326|204236|204317.9|204227.9|9
1732217070000|2024-11-21 19:24:30|204318.9|204228.9|204337.9|204247.9|204344.6|204254.6|204318.9|204228.9|9
1732217080000|2024-11-21 19:24:40|204340.5|204250.5|204346.4|204256.4|204346.9|204256.9|204333.9|204243.9|26
1732217090000|2024-11-21 19:24:50|204345.9|204255.9|204340.5|204250.5|204353.8|204263.8|204338.3|204248.3|24
1732217100000|2024-11-21 19:25:00|204338.3|204248.3|204323.5|204233.5|204341|204251|204315.8|204225.8|15
1732217110000|2024-11-21 19:25:10|204324.3|204234.3|204312.4|204222.4|204324.3|204234.3|204312.4|204222.4|14
1732217120000|2024-11-21 19:25:20|204317.2|204227.2|204283|204233|204317.2|204233.2|204283|204216.2|13
1732217130000|2024-11-21 19:25:30|204288.6|204238.6|204279.5|204229.5|204288.6|204238.6|204279.5|204229.5|23
1732217140000|2024-11-21 19:25:40|204279.6|204229.6|204329|204279|204340.5|204290.5|204279.6|204229.6|17
1732217150000|2024-11-21 19:25:50|204324.3|204274.3|204340.2|204250.2|204340.2|204279.5|204305.7|204225.9|18
1732217160000|2024-11-21 19:26:00|204340.9|204250.9|204309.2|204259.2|204344.8|204285|204305.8|204250.9|16
1732217170000|2024-11-21 19:26:10|204324.9|204234.9|204308.3|204258.3|204332.8|204262.4|204299.8|204229.9|25
1732217180000|2024-11-21 19:26:20|204311.3|204261.3|204333.5|204283.5|204350.7|204283.5|204308.3|204245|22
1732217190000|2024-11-21 19:26:30|204334|204284|204305.1|204255.1|204334.5|204284.5|204301.1|204251.1|23
1732217200000|2024-11-21 19:26:40|204327.7|204237.7|204310|204260|204328|204268.6|204298.4|204235.3|24
1732217210000|2024-11-21 19:26:50|204311.9|204261.9|204328|204278|204347|204278|204305.4|204255.4|17
1732217220000|2024-11-21 19:27:00|204333.4|204283.4|204376.6|204286.6|204380.1|204305.6|204333.4|204283.4|25
1732217230000|2024-11-21 19:27:10|204378.3|204288.3|204363.7|204313.7|204384.3|204317|204353.8|204286.3|26
1732217240000|2024-11-21 19:27:20|204363.9|204313.9|204416.3|204326.3|204416.3|204343|204363.3|204313.3|19
1732217250000|2024-11-21 19:27:30|204410.5|204320.5|204370.2|204320.2|204414.7|204324.7|204361.6|204311.6|24
1732217260000|2024-11-21 19:27:40|204372|204322|204446.6|204356.6|204446.6|204356.6|204370.2|204313.2|21
1732217270000|2024-11-21 19:27:50|204453.5|204363.5|204445.1|204395.1|204453.5|204400.1|204440.1|204363.5|25
1732217280000|2024-11-21 19:28:00|204473.6|204383.6|204490|204400|204490|204414.2|204448.5|204375.6|30
1732217290000|2024-11-21 19:28:10|204488.5|204398.5|204490.8|204400.8|204490.8|204400.8|204477.7|204387.7|19
1732217300000|2024-11-21 19:28:20|204491|204401|204489.3|204399.3|204496.5|204406.5|204484.6|204394.6|21
1732217310000|2024-11-21 19:28:30|204489.9|204399.9|204493.7|204403.7|204493.9|204403.9|204488.8|204398.8|14
1732217320000|2024-11-21 19:28:40|204493.6|204403.6|204535|204445|204536.2|204446.2|204490.6|204400.6|17
1732217330000|2024-11-21 19:28:50|204533.2|204443.2|204575.1|204485.1|204575.3|204485.3|204532.5|204442.5|21
1732217340000|2024-11-21 19:29:00|204575.4|204485.4|204579.7|204489.7|204583.5|204493.5|204570.4|204480.4|28
1732217350000|2024-11-21 19:29:10|204579.9|204489.9|204570|204480|204579.9|204489.9|204568.5|204478.5|27
1732217360000|2024-11-21 19:29:20|204570.7|204480.7|204588.1|204498.1|204588.1|204498.1|204570.5|204480.5|20
1732217370000|2024-11-21 19:29:30|204587.9|204497.9|204605.5|204515.5|204614.2|204524.2|204587.4|204497.4|12
1732217380000|2024-11-21 19:29:40|204607|204517|204598.8|204548.8|204620.7|204564.5|204596.4|204515.3|21
1732217390000|2024-11-21 19:29:50|204598.6|204548.6|204598.2|204548.2|204608|204558|204593.9|204543.9|16
1732217400000|2024-11-21 19:30:00|204611.4|204561.4|204595|204545|204611.4|204561.4|204594.8|204544.8|20
1732217410000|2024-11-21 19:30:10|204598.1|204548.1|204591.2|204541.2|204600.1|204550.1|204591.1|204541.1|19
1732217420000|2024-11-21 19:30:20|204591.1|204541.1|204590.9|204540.9|204601.6|204551.6|204587.4|204537.4|17
1732217430000|2024-11-21 19:30:30|204593.3|204543.3|204593.5|204543.5|204601.5|204551.5|204590.8|204540.8|11
1732217440000|2024-11-21 19:30:40|204593.7|204543.7|204655.7|204605.7|204665.5|204615.5|204593.7|204543.7|15
1732217450000|2024-11-21 19:30:50|204655.4|204605.4|204642.4|204592.4|204666.8|204616.8|204639.5|204589.5|19
1732217460000|2024-11-21 19:31:00|204643.5|204593.5|204636.4|204586.4|204643.5|204593.5|204636.4|204586.4|13
1732217470000|2024-11-21 19:31:10|204638.7|204588.7|204629.6|204579.6|204660.3|204590.4|204622.5|204558.1|18
1732217480000|2024-11-21 19:31:20|204628.9|204578.9|204573.1|204523.1|204630.4|204580.4|204573.1|204523.1|24
1732217490000|2024-11-21 19:31:30|204571.4|204521.4|204562|204512|204578|204528|204555.1|204505.1|29
1732217500000|2024-11-21 19:31:40|204563.8|204513.8|204563.5|204513.5|204570.2|204520.2|204562.8|204512.8|24
1732217510000|2024-11-21 19:31:50|204562.7|204512.7|204644.8|204594.8|204646.4|204596.4|204549.6|204499.6|22
1732217520000|2024-11-21 19:32:00|204642.7|204592.7|204648.7|204598.7|204673.2|204623.2|204639.3|204589.3|13
1732217530000|2024-11-21 19:32:10|204647.2|204597.2|204641.1|204591.1|204650.8|204600.8|204635.3|204585.3|26
1732217540000|2024-11-21 19:32:20|204642.5|204592.5|204632|204582|204642.7|204592.7|204631.8|204581.8|12
1732217550000|2024-11-21 19:32:30|204632.2|204582.2|204632|204582|204636.7|204586.7|204632|204582|4
1732217560000|2024-11-21 19:32:40|204636.7|204586.7|204558.1|204508.1|204636.7|204586.7|204556.3|204506.3|21
1732217570000|2024-11-21 19:32:50|204557.9|204507.9|204597.8|204547.8|204610.8|204560.8|204548.4|204498.4|32
1732217580000|2024-11-21 19:33:00|204598.3|204548.3|204598.8|204548.8|204604.2|204554.2|204594|204544|25
1732217590000|2024-11-21 19:33:10|204598.7|204548.7|204601.4|204511.4|204616.7|204548.7|204592.9|204502.9|29
1732217600000|2024-11-21 19:33:20|204598.9|204508.9|204545.7|204495.7|204598.9|204508.9|204540.7|204484|16
1732217610000|2024-11-21 19:33:30|204544.2|204494.2|204524.4|204474.4|204544.2|204494.2|204520.9|204470.9|21
1732217620000|2024-11-21 19:33:40|204524.7|204474.7|204566.8|204516.8|204566.8|204516.8|204515.5|204465.5|24
1732217630000|2024-11-21 19:33:50|204543.6|204493.6|204596.7|204546.7|204601.5|204551.5|204543.6|204493.6|34
1732217640000|2024-11-21 19:34:00|204597.9|204547.9|204569.6|204519.6|204601.6|204551.6|204569.1|204519.1|17
1732217650000|2024-11-21 19:34:10|204570|204520|204561.2|204511.2|204571.2|204521.2|204558.9|204508.9|23
1732217660000|2024-11-21 19:34:20|204561.7|204511.7|204547.1|204497.1|204561.7|204511.7|204546.4|204496.4|17
1732217670000|2024-11-21 19:34:30|204547.3|204497.3|204559.3|204509.3|204564.8|204514.8|204541.8|204491.8|18
1732217680000|2024-11-21 19:34:40|204558.8|204508.8|204551.2|204501.2|204559|204509|204551.2|204501.2|16
1732217690000|2024-11-21 19:34:50|204545.9|204495.9|204543.4|204493.4|204546|204496|204542.6|204492.6|11
1732217700000|2024-11-21 19:35:00|204543.2|204493.2|204540.7|204490.7|204552.4|204502.4|204537.5|204487.5|13
1732217710000|2024-11-21 19:35:10|204540.9|204490.9|204543.6|204493.6|204544.4|204494.4|204539.7|204489.7|7
1732217720000|2024-11-21 19:35:20|204543.4|204493.4|204541.1|204491.1|204544.1|204494.1|204541.1|204491.1|5
1732217730000|2024-11-21 19:35:30|204540.8|204490.8|204539.9|204489.9|204540.8|204490.8|204539.1|204489.1|7
1732217740000|2024-11-21 19:35:40|204540.5|204490.5|204604.6|204554.6|204606.2|204556.2|204535.6|204485.6|23
1732217750000|2024-11-21 19:35:50|204605.4|204555.4|204564.1|204514.1|204610.1|204560.1|204553.1|204503.1|16
1732217760000|2024-11-21 19:36:00|204564.6|204514.6|204548.3|204498.3|204567.1|204517.1|204548.3|204498.3|33
1732217770000|2024-11-21 19:36:10|204552.9|204502.9|204547.9|204497.9|204552.9|204502.9|204534.6|204484.6|13
1732217780000|2024-11-21 19:36:20|204547.5|204497.5|204542.8|204492.8|204554.1|204504.1|204542.1|204492.1|14
1732217790000|2024-11-21 19:36:30|204523.8|204473.8|204534|204484|204537.1|204487.1|204513.9|204463.9|14
1732217800000|2024-11-21 19:36:40|204534.1|204484.1|204554.5|204504.5|204557.9|204507.9|204532|204482|13
1732217810000|2024-11-21 19:36:50|204552.7|204502.7|204556|204506|204557|204507|204551.6|204501.6|24
1732217820000|2024-11-21 19:37:00|204554.3|204504.3|204553.5|204503.5|204556|204506|204548.1|204498.1|24
1732217830000|2024-11-21 19:37:10|204557.2|204507.2|204557.1|204507.1|204558.5|204508.5|204548.5|204498.5|18
1732217840000|2024-11-21 19:37:20|204556.6|204506.6|204555.7|204505.7|204559.3|204509.3|204550|204500|17
1732217850000|2024-11-21 19:37:30|204555.9|204505.9|204559.1|204509.1|204560.7|204510.7|204552.6|204502.6|14
1732217860000|2024-11-21 19:37:40|204558.8|204508.8|204534.3|204484.3|204559.3|204509.3|204525.6|204475.6|23
1732217870000|2024-11-21 19:37:50|204533.6|204483.6|204486.7|204436.7|204536.1|204486.1|204469.1|204419.1|33
1732217880000|2024-11-21 19:38:00|204486.2|204436.2|204512.9|204462.9|204515.8|204465.8|204484.7|204434.7|25
1732217890000|2024-11-21 19:38:10|204506.2|204456.2|204476.1|204426.1|204513.3|204463.3|204456.4|204406.4|29
1732217900000|2024-11-21 19:38:20|204473.7|204423.7|204467|204417|204477.3|204427.3|204467|204417|28
1732217910000|2024-11-21 19:38:30|204466.8|204416.8|204524.4|204474.4|204526.8|204476.8|204466.8|204416.8|21
1732217920000|2024-11-21 19:38:40|204525.3|204475.3|204531.8|204481.8|204535|204485|204523.1|204473.1|23
1732217930000|2024-11-21 19:38:50|204532.3|204482.3|204520.5|204470.5|204533.1|204483.1|204520.5|204470.5|23
1732217940000|2024-11-21 19:39:00|204522|204472|204557.2|204507.2|204557.3|204507.3|204522|204472|31
1732217950000|2024-11-21 19:39:10|204554.4|204504.4|204559|204509|204561.4|204511.4|204552.2|204502.2|30
1732217960000|2024-11-21 19:39:20|204559.2|204509.2|204569.6|204519.6|204569.6|204519.6|204556.8|204506.8|18
1732217970000|2024-11-21 19:39:30|204569.8|204519.8|204559.1|204509.1|204571.8|204521.8|204555.8|204505.8|15
1732217980000|2024-11-21 19:39:40|204557.5|204507.5|204498.7|204448.7|204557.5|204507.5|204495.6|204445.6|16
1732217990000|2024-11-21 19:39:50|204498.5|204448.5|204513.6|204463.6|204514.9|204464.9|204498.3|204448.3|21
1732218000000|2024-11-21 19:40:00|204513.5|204463.5|204500.2|204450.2|204515.4|204465.4|204486.7|204436.7|27
1732218010000|2024-11-21 19:40:10|204500.3|204450.3|204504.6|204454.6|204507.5|204457.5|204488.7|204438.7|22
1732218020000|2024-11-21 19:40:20|204501|204451|204503.6|204453.6|204505.4|204455.4|204501|204451|19
1732218030000|2024-11-21 19:40:30|204505.6|204455.6|204502.9|204452.9|204509.2|204459.2|204500.4|204450.4|16
1732218040000|2024-11-21 19:40:40|204501.7|204451.7|204511|204461|204516.3|204466.3|204501.1|204451.1|16
1732218050000|2024-11-21 19:40:50|204510.2|204460.2|204499.1|204449.1|204523.9|204473.9|204488.7|204438.7|14
1732218060000|2024-11-21 19:41:00|204489.1|204439.1|204517.5|204467.5|204517.5|204467.5|204489.1|204439.1|21
1732218070000|2024-11-21 19:41:10|204517.3|204467.3|204518.3|204468.3|204518.8|204468.8|204517.1|204467.1|13
1732218080000|2024-11-21 19:41:20|204518.1|204468.1|204518.6|204468.6|204520.8|204470.8|204515.7|204465.7|8
1732218090000|2024-11-21 19:41:30|204518.2|204468.2|204521.3|204471.3|204521.5|204471.5|204518.2|204468.2|10
1732218100000|2024-11-21 19:41:40|204521.6|204471.6|204523.5|204473.5|204523.7|204473.7|204521.3|204471.3|8
1732218110000|2024-11-21 19:41:50|204523.8|204473.8|204520.9|204470.9|204523.8|204473.8|204520.5|204470.5|11
1732218120000|2024-11-21 19:42:00|204521.1|204471.1|204520.1|204470.1|204521.2|204471.2|204518|204468|13
1732218130000|2024-11-21 19:42:10|204519.9|204469.9|204496.9|204446.9|204520|204470|204487.1|204437.1|21
1732218140000|2024-11-21 19:42:20|204500.3|204450.3|204498.6|204448.6|204507.4|204457.4|204496.6|204446.6|25
1732218150000|2024-11-21 19:42:30|204500.4|204450.4|204511.4|204461.4|204512|204462|204495.3|204445.3|25
1732218160000|2024-11-21 19:42:40|204511.6|204461.6|204513.7|204463.7|204514.4|204464.4|204507.4|204457.4|17
1732218170000|2024-11-21 19:42:50|204511.9|204461.9|204510.8|204460.8|204514.1|204464.1|204510.6|204460.6|17
1732218180000|2024-11-21 19:43:00|204507|204457|204497.4|204447.4|204510.6|204460.6|204496.9|204446.9|23
1732218190000|2024-11-21 19:43:10|204499.7|204449.7|204498.7|204448.7|204508.8|204458.8|204496.1|204446.1|25
1732218200000|2024-11-21 19:43:20|204500.2|204450.2|204503.7|204453.7|204509.6|204459.6|204497.5|204447.5|20
1732218210000|2024-11-21 19:43:30|204508.1|204458.1|204496.9|204446.9|204508.4|204458.4|204496.9|204446.9|18
1732218220000|2024-11-21 19:43:40|204497.8|204447.8|204510.5|204460.5|204510.8|204460.8|204496.8|204446.8|30
1732218230000|2024-11-21 19:43:50|204509.5|204459.5|204525.5|204475.5|204525.5|204475.5|204508.8|204458.8|27
1732218240000|2024-11-21 19:44:00|204517.8|204467.8|204524|204474|204527.9|204477.9|204517.2|204467.2|17
1732218250000|2024-11-21 19:44:10|204525.3|204475.3|204481.9|204431.9|204527.3|204477.3|204478.4|204428.4|23
1732218260000|2024-11-21 19:44:20|204479.8|204429.8|204466.2|204416.2|204484.7|204434.7|204466.2|204416.2|27
1732218270000|2024-11-21 19:44:30|204469.1|204419.1|204471.9|204421.9|204471.9|204421.9|204468.1|204418.1|18
1732218280000|2024-11-21 19:44:40|204470.4|204420.4|204468.6|204418.6|204473.3|204423.3|204467.9|204417.9|17
1732218290000|2024-11-21 19:44:50|204471.4|204421.4|204468.9|204418.9|204471.4|204421.4|204450.8|204400.8|18
1732218300000|2024-11-21 19:45:00|204466|204416|204464.5|204414.5|204475.2|204425.2|204463|204413|22
1732218310000|2024-11-21 19:45:10|204465.8|204415.8|204450.3|204400.3|204470.8|204420.8|204450.3|204400.3|22
1732218320000|2024-11-21 19:45:20|204454.2|204404.2|204459|204409|204466.5|204416.5|204454|204404|25
1732218330000|2024-11-21 19:45:30|204451|204401|204460|204410|204460|204410|204450|204400|6
1732218340000|2024-11-21 19:45:40|204457.6|204407.6|204457.1|204407.1|204457.6|204407.6|204445.3|204395.3|9
1732218360000|2024-11-21 19:46:00|204459.5|204409.5|204463.3|204413.3|204472.7|204422.7|204458.8|204408.8|16
1732218370000|2024-11-21 19:46:10|204462.8|204412.8|204548.4|204498.4|204550.2|204500.2|204460.8|204410.8|25
1732218380000|2024-11-21 19:46:20|204546.5|204496.5|204533.2|204483.2|204547.2|204497.2|204529|204479|23
1732218390000|2024-11-21 19:46:30|204529|204479|204513.6|204463.6|204529|204479|204511.6|204461.6|21
1732218400000|2024-11-21 19:46:40|204513.9|204463.9|204533.7|204483.7|204533.7|204483.7|204509.9|204459.9|30
1732218410000|2024-11-21 19:46:50|204551.3|204501.3|204521.3|204471.3|204558|204508|204515.3|204465.3|23
1732218420000|2024-11-21 19:47:00|204521|204471|204506.7|204456.7|204533.1|204483.1|204505.1|204455.1|16
1732218430000|2024-11-21 19:47:10|204506.5|204456.5|204499.2|204449.2|204506.5|204456.5|204498.1|204448.1|20
1732218440000|2024-11-21 19:47:20|204498.7|204448.7|204498.1|204448.1|204508.5|204458.5|204498.1|204448.1|14
1732218450000|2024-11-21 19:47:30|204506.2|204456.2|204498.8|204448.8|204506.2|204456.2|204498.1|204448.1|7
1732218460000|2024-11-21 19:47:40|204506.4|204456.4|204582.9|204492.9|204595.7|204518.1|204506.4|204456.4|14
1732218470000|2024-11-21 19:47:50|204583|204493|204566.3|204476.3|204584.2|204494.2|204566.3|204476.3|22
1732218480000|2024-11-21 19:48:00|204564.2|204474.2|204553.2|204503.2|204567.5|204505.4|204553.2|204474.2|23
1732218490000|2024-11-21 19:48:10|204553.7|204503.7|204556.3|204506.3|204557.4|204507.4|204553|204503|21
1732218500000|2024-11-21 19:48:20|204557.7|204507.7|204539.6|204489.6|204564.4|204514.4|204539.6|204489.6|27
1732218510000|2024-11-21 19:48:30|204540.9|204490.9|204547.3|204497.3|204553.2|204503.2|204540.9|204490.9|18
1732218520000|2024-11-21 19:48:40|204547.4|204497.4|204519.8|204469.8|204555.4|204505.4|204518.9|204468.9|29
1732218530000|2024-11-21 19:48:50|204519.9|204469.9|204538.9|204488.9|204541.3|204491.3|204518.9|204468.9|19
1732218540000|2024-11-21 19:49:00|204538.4|204488.4|204549.6|204499.6|204552.1|204502.1|204538.4|204488.4|18
1732218550000|2024-11-21 19:49:10|204549.8|204499.8|204546.3|204496.3|204551.9|204501.9|204546.3|204496.3|7
1732218560000|2024-11-21 19:49:20|204551.7|204501.7|204543.6|204493.6|204551.7|204501.7|204543.6|204493.6|9
1732218570000|2024-11-21 19:49:30|204545.9|204495.9|204557.1|204507.1|204559.2|204509.2|204543.5|204493.5|9
1732218580000|2024-11-21 19:49:40|204557|204507|204532.4|204482.4|204557.1|204507.1|204532.4|204482.4|6
1732218590000|2024-11-21 19:49:50|204533.5|204483.5|204522.3|204472.3|204533.8|204483.8|204516.9|204466.9|26
1732218600000|2024-11-21 19:50:00|204522.2|204472.2|204517.8|204467.8|204522.2|204472.2|204517.8|204467.8|28
1732218610000|2024-11-21 19:50:10|204517.7|204467.7|204518.5|204468.5|204520.2|204470.2|204517.7|204467.7|8
1732218620000|2024-11-21 19:50:20|204518.1|204468.1|204518.2|204468.2|204518.5|204468.5|204517.7|204467.7|6
1732218630000|2024-11-21 19:50:30|204518.3|204468.3|204517|204467|204518.3|204468.3|204516|204466|10
1732218640000|2024-11-21 19:50:40|204516.7|204466.7|204518|204468|204520|204470|204516.5|204466.5|16
1732218650000|2024-11-21 19:50:50|204517.7|204467.7|204516|204466|204520.8|204470.8|204485.4|204435.4|26
1732218660000|2024-11-21 19:51:00|204516.1|204466.1|204514.8|204464.8|204516.1|204466.1|204514.3|204464.3|12
1732218670000|2024-11-21 19:51:10|204515|204465|204516.3|204466.3|204517.3|204467.3|204513.7|204463.7|21
1732218680000|2024-11-21 19:51:20|204516.1|204466.1|204517.2|204467.2|204518.5|204468.5|204515.9|204465.9|13
1732218690000|2024-11-21 19:51:30|204522.2|204472.2|204534.8|204484.8|204535.8|204485.8|204522.2|204472.2|22
1732218700000|2024-11-21 19:51:40|204538.3|204488.3|204533.1|204483.1|204539.2|204489.2|204530|204480|27
1732218710000|2024-11-21 19:51:50|204532.9|204482.9|204521.3|204471.3|204533.7|204483.7|204521.3|204471.3|21
1732218720000|2024-11-21 19:52:00|204525.3|204475.3|204520.8|204470.8|204533.1|204483.1|204520.6|204470.6|24
1732218730000|2024-11-21 19:52:10|204520.5|204470.5|204522.7|204472.7|204522.7|204472.7|204520.5|204470.5|6
1732218740000|2024-11-21 19:52:20|204522.3|204472.3|204531.8|204481.8|204531.8|204481.8|204514.7|204464.7|20
1732218750000|2024-11-21 19:52:30|204528.6|204478.6|204520.6|204470.6|204529.3|204479.3|204519.9|204469.9|27
1732218760000|2024-11-21 19:52:40|204520.5|204470.5|204521.7|204471.7|204528.8|204478.8|204519.5|204469.5|21
1732218770000|2024-11-21 19:52:50|204521.5|204471.5|204525.3|204475.3|204527.1|204477.1|204513.9|204463.9|24
1732218780000|2024-11-21 19:53:00|204525.8|204475.8|204528.7|204478.7|204529|204479|204511.8|204461.8|23
1732218790000|2024-11-21 19:53:10|204531.2|204481.2|204519.8|204469.8|204531.3|204481.3|204486.7|204436.7|30
1732218800000|2024-11-21 19:53:20|204519.7|204469.7|204518.3|204468.3|204529.2|204479.2|204507.1|204457.1|31
1732218810000|2024-11-21 19:53:30|204521.2|204471.2|204521.6|204471.6|204528.4|204478.4|204516|204466|29
1732218820000|2024-11-21 19:53:40|204521.1|204471.1|204519|204469|204529.2|204479.2|204508.3|204458.3|21
1732218830000|2024-11-21 19:53:50|204519.4|204469.4|204519.9|204469.9|204526|204476|204512.5|204462.5|28
1732218840000|2024-11-21 19:54:00|204518.6|204468.6|204503.8|204453.8|204518.6|204468.6|204503.6|204453.6|27
1732218850000|2024-11-21 19:54:10|204507.9|204457.9|204503.4|204453.4|204514.4|204464.4|204503.4|204453.4|25
1732218860000|2024-11-21 19:54:20|204505.8|204455.8|204505.1|204455.1|204509.2|204459.2|204499.8|204449.8|15
1732218870000|2024-11-21 19:54:30|204505.2|204455.2|204505.9|204455.9|204506.3|204456.3|204503.3|204453.3|18
1732218880000|2024-11-21 19:54:40|204507.8|204457.8|204509.2|204459.2|204510.6|204460.6|204503|204453|15
1732218890000|2024-11-21 19:54:50|204508.5|204458.5|204508.4|204458.4|204515.1|204465.1|204508.4|204458.4|26
1732218900000|2024-11-21 19:55:00|204506.7|204456.7|204510.7|204460.7|204520.5|204470.5|204506.3|204456.3|27
1732218910000|2024-11-21 19:55:10|204508.6|204458.6|204540.3|204490.3|204552.4|204502.4|204508.6|204458.6|17
1732218920000|2024-11-21 19:55:20|204540.1|204490.1|204518.1|204468.1|204540.1|204490.1|204508.2|204458.2|15
1732218930000|2024-11-21 19:55:30|204518.3|204468.3|204508.1|204458.1|204518.3|204468.3|204502.9|204452.9|19
1732218940000|2024-11-21 19:55:40|204506.5|204456.5|204488.9|204438.9|204508.8|204458.8|204473.6|204423.6|29
1732218950000|2024-11-21 19:55:50|204483.5|204433.5|204464|204414|204483.5|204433.5|204447.9|204397.9|24
1732218960000|2024-11-21 19:56:00|204464.1|204414.1|204463|204413|204465.1|204415.1|204456.8|204406.8|17
1732218970000|2024-11-21 19:56:10|204462.8|204412.8|204459.3|204409.3|204463.9|204413.9|204452.8|204402.8|13
1732218980000|2024-11-21 19:56:20|204457.1|204407.1|204457.9|204407.9|204462.2|204412.2|204457.1|204407.1|21
1732218990000|2024-11-21 19:56:30|204461.7|204411.7|204458.7|204408.7|204464.2|204414.2|204457.9|204407.9|15
1732219000000|2024-11-21 19:56:40|204464.9|204414.9|204486.3|204436.3|204514.1|204464.1|204452.9|204402.9|25
1732219010000|2024-11-21 19:56:50|204486.5|204436.5|204488|204438|204494.4|204444.4|204486.5|204436.5|14
1732219020000|2024-11-21 19:57:00|204492.8|204442.8|204550.5|204500.5|204550.7|204500.7|204492.8|204442.8|21
1732219030000|2024-11-21 19:57:10|204552.8|204502.8|204511.8|204461.8|204552.8|204502.8|204503.3|204453.3|21
1732219040000|2024-11-21 19:57:20|204511.6|204461.6|204470.2|204420.2|204521.1|204471.1|204470.2|204420.2|26
1732219050000|2024-11-21 19:57:30|204473.5|204423.5|204465.1|204415.1|204473.5|204423.5|204465.1|204415.1|15
1732219060000|2024-11-21 19:57:40|204469.8|204419.8|204467|204417|204469.8|204419.8|204466.7|204416.7|14
1732219070000|2024-11-21 19:57:50|204467.2|204417.2|204446.2|204396.2|204467.7|204417.7|204446.2|204396.2|7
1732219080000|2024-11-21 19:58:00|204445.2|204395.2|204440.4|204390.4|204445.2|204395.2|204438|204388|9
1732219090000|2024-11-21 19:58:10|204443|204393|204421.1|204371.1|204443|204393|204404.6|204354.6|16
1732219100000|2024-11-21 19:58:20|204420.8|204370.8|204459.7|204409.7|204464.1|204414.1|204420.4|204370.4|22
1732219110000|2024-11-21 19:58:30|204459.6|204409.6|204457.5|204407.5|204460.2|204410.2|204455|204405|11
1732219120000|2024-11-21 19:58:40|204457.6|204407.6|204476.6|204426.6|204487.2|204437.2|204457.6|204407.6|23
1732219130000|2024-11-21 19:58:50|204475.3|204425.3|204485|204435|204485|204435|204475|204425|18
1732219140000|2024-11-21 19:59:00|204485.2|204435.2|204487.7|204437.7|204489.5|204439.5|204482.5|204432.5|18
1732219150000|2024-11-21 19:59:10|204484.4|204434.4|204481|204431|204485.8|204435.8|204480.7|204430.7|23
1732219160000|2024-11-21 19:59:20|204481.5|204431.5|204487|204437|204487|204437|204480.2|204430.2|18
1732219170000|2024-11-21 19:59:30|204489.7|204439.7|204483.2|204433.2|204490.4|204440.4|204480|204430|19
1732219180000|2024-11-21 19:59:40|204485|204435|204506.4|204456.4|204506.4|204456.4|204481.8|204431.8|27
1732219190000|2024-11-21 19:59:50|204506.8|204456.8|204487.5|204437.5|204506.8|204456.8|204484.6|204434.6|28
1732219200000|2024-11-21 20:00:00|204488.3|204438.3|204447.1|204397.1|204489|204439|204445.8|204395.8|21
1732219210000|2024-11-21 20:00:10|204444.9|204394.9|204425.6|204375.6|204444.9|204394.9|204404.4|204354.4|29
1732219220000|2024-11-21 20:00:20|204427.8|204377.8|204404.9|204354.9|204427.8|204377.8|204403.4|204353.4|24
1732219230000|2024-11-21 20:00:30|204408.4|204358.4|204406.3|204356.3|204408.9|204358.9|204401|204351|17
1732219240000|2024-11-21 20:00:40|204406.5|204356.5|204405.4|204355.4|204408.7|204358.7|204402.3|204352.3|13
1732219250000|2024-11-21 20:00:50|204405.3|204355.3|204394.7|204344.7|204420.5|204370.5|204393.3|204343.3|20
1732219260000|2024-11-21 20:01:00|204397|204347|204419.6|204369.6|204426.2|204376.2|204394.1|204344.1|31
1732219270000|2024-11-21 20:01:10|204419.8|204369.8|204411.4|204361.4|204427.2|204377.2|204408.3|204358.3|24
1732219280000|2024-11-21 20:01:20|204411.5|204361.5|204410.2|204360.2|204416.1|204366.1|204410.2|204360.2|11
1732219290000|2024-11-21 20:01:30|204413.6|204363.6|204424.6|204374.6|204427.3|204377.3|204413.4|204363.4|16
1732219300000|2024-11-21 20:01:40|204421.5|204371.5|204432.9|204382.9|204436|204386|204418.9|204368.9|22
1732219310000|2024-11-21 20:01:50|204430.9|204380.9|204457.5|204407.5|204461.8|204411.8|204427|204377|28
1732219320000|2024-11-21 20:02:00|204461.2|204411.2|204453.3|204403.3|204461.2|204411.2|204452.9|204402.9|13
1732219330000|2024-11-21 20:02:10|204464.1|204414.1|204452.5|204402.5|204465.8|204415.8|204449|204399|25
1732219340000|2024-11-21 20:02:20|204454|204404|204438.4|204388.4|204454.4|204404.4|204436.9|204386.9|26
1732219350000|2024-11-21 20:02:30|204444.6|204394.6|204439.2|204389.2|204444.8|204394.8|204438.3|204388.3|22
1732219360000|2024-11-21 20:02:40|204443.8|204393.8|204441.6|204391.6|204449.6|204399.6|204439.4|204389.4|21
1732219370000|2024-11-21 20:02:50|204441.1|204391.1|204432.7|204382.7|204445.9|204395.9|204424.5|204374.5|23
1732219380000|2024-11-21 20:03:00|204430.9|204380.9|204436.5|204386.5|204444.5|204394.5|204428.8|204378.8|24
1732219390000|2024-11-21 20:03:10|204443.3|204393.3|204431.7|204381.7|204443.3|204393.3|204431.5|204381.5|17
1732219400000|2024-11-21 20:03:20|204439.1|204389.1|204432.2|204382.2|204439.1|204389.1|204432.2|204382.2|8
1732219410000|2024-11-21 20:03:30|204428.4|204378.4|204404.5|204354.5|204431.9|204381.9|204398.8|204348.8|25
1732219420000|2024-11-21 20:03:40|204402|204352|204367|204317|204402|204352|204364.4|204314.4|16
1732219430000|2024-11-21 20:03:50|204364.1|204314.1|204367.5|204317.5|204367.7|204317.7|204364.1|204314.1|10
1732219440000|2024-11-21 20:04:00|204365.6|204315.6|204359.5|204309.5|204367.9|204317.9|204339.4|204289.4|26
1732219450000|2024-11-21 20:04:10|204360.2|204310.2|204351.6|204301.6|204360.2|204310.2|204350.2|204300.2|10
1732219460000|2024-11-21 20:04:20|204351.3|204301.3|204352.4|204302.4|204362.9|204312.9|204347.1|204297.1|28
1732219470000|2024-11-21 20:04:30|204357|204307|204381.3|204331.3|204385.3|204335.3|204356|204306|18
1732219480000|2024-11-21 20:04:40|204381.4|204331.4|204390.4|204340.4|204395.2|204345.2|204381.4|204331.4|21
1732219490000|2024-11-21 20:04:50|204390.5|204340.5|204393.1|204343.1|204393.5|204343.5|204389.3|204339.3|9
1732219500000|2024-11-21 20:05:00|204393.3|204343.3|204386.5|204336.5|204393.3|204343.3|204386.5|204336.5|10
1732219510000|2024-11-21 20:05:10|204390.6|204340.6|204403.3|204353.3|204403.3|204353.3|204390.6|204340.6|11
1732219520000|2024-11-21 20:05:20|204401|204351|204352|204302|204401|204351|204344.2|204294.2|22
1732219530000|2024-11-21 20:05:30|204347.4|204297.4|204353|204303|204357|204307|204347.4|204297.4|27
1732219540000|2024-11-21 20:05:40|204351.9|204301.9|204354.9|204304.9|204360.8|204310.8|204347|204297|24
1732219550000|2024-11-21 20:05:50|204359|204309|204353|204303|204361.4|204311.4|204353|204303|8
1732219560000|2024-11-21 20:06:00|204345.9|204295.9|204355.1|204305.1|204362.7|204312.7|204345.6|204295.6|38
1732219570000|2024-11-21 20:06:10|204355.3|204305.3|204353.8|204303.8|204356.4|204306.4|204348.3|204298.3|27
1732219580000|2024-11-21 20:06:20|204353.6|204303.6|204309.7|204259.7|204354.2|204304.2|204298.5|204248.5|27
1732219590000|2024-11-21 20:06:30|204306.7|204256.7|204307.7|204257.7|204310|204260|204303.5|204253.5|16
1732219600000|2024-11-21 20:06:40|204307.8|204257.8|204331.7|204281.7|204342.3|204292.3|204302.1|204252.1|19
1732219610000|2024-11-21 20:06:50|204334.1|204284.1|204343.4|204293.4|204346.9|204296.9|204334.1|204284.1|15
1732219620000|2024-11-21 20:07:00|204339|204289|204343.6|204293.6|204347.3|204297.3|204338.4|204288.4|8
1732219630000|2024-11-21 20:07:10|204337.9|204287.9|204337|204287|204341.1|204291.1|204334.3|204284.3|14
1732219640000|2024-11-21 20:07:20|204385|204335|204378.8|204328.8|204399|204349|204364.8|204314.8|19
1732219650000|2024-11-21 20:07:30|204380.1|204330.1|204388.2|204338.2|204393.8|204343.8|204379.8|204329.8|19
1732219660000|2024-11-21 20:07:40|204391.4|204341.4|204367.6|204317.6|204391.4|204341.4|204362.2|204312.2|18
1732219670000|2024-11-21 20:07:50|204368.4|204318.4|204360.8|204310.8|204370.7|204320.7|204360.4|204310.4|31
1732219680000|2024-11-21 20:08:00|204368|204318|204365.7|204315.7|204368|204318|204359.8|204309.8|20
1732219690000|2024-11-21 20:08:10|204363.4|204313.4|204359.9|204309.9|204365.5|204315.5|204359.6|204309.6|15
1732219700000|2024-11-21 20:08:20|204361.6|204311.6|204364.2|204314.2|204368|204318|204354|204304|28
1732219710000|2024-11-21 20:08:30|204361.8|204311.8|204356.5|204306.5|204366.5|204316.5|204356.2|204306.2|27
1732219720000|2024-11-21 20:08:40|204353.1|204303.1|204360.6|204310.6|204360.9|204310.9|204352.6|204302.6|21
1732219730000|2024-11-21 20:08:50|204358.6|204308.6|204358.6|204308.6|204369.9|204319.9|204353.4|204303.4|31
1732219740000|2024-11-21 20:09:00|204358.8|204308.8|204380.1|204330.1|204387.3|204337.3|204355.8|204305.8|25
1732219750000|2024-11-21 20:09:10|204382.6|204332.6|204352.9|204302.9|204383|204333|204340.5|204290.5|24
1732219760000|2024-11-21 20:09:20|204350.3|204300.3|204354.1|204304.1|204360.8|204310.8|204346.3|204296.3|19
1732219770000|2024-11-21 20:09:30|204360.8|204310.8|204353|204303|204364.3|204314.3|204352.7|204302.7|33
1732219780000|2024-11-21 20:09:40|204352.8|204302.8|204380.5|204330.5|204391.4|204341.4|204352.8|204302.8|26
1732219790000|2024-11-21 20:09:50|204384.4|204334.4|204381.5|204331.5|204386.7|204336.7|204380.8|204330.8|20
1732219800000|2024-11-21 20:10:00|204386.5|204336.5|204384.5|204334.5|204400.5|204350.5|204379|204329|28
1732219810000|2024-11-21 20:10:10|204384.7|204334.7|204418.4|204328.4|204435.5|204345.5|204379.9|204317.4|32
1732219820000|2024-11-21 20:10:20|204417|204327|204436.2|204346.2|204437.2|204347.2|204413.8|204323.8|29
1732219830000|2024-11-21 20:10:30|204436.9|204346.9|204445|204355|204456|204366|204433.2|204343.2|21
1732219840000|2024-11-21 20:10:40|204445.1|204355.1|204422.5|204372.5|204454.5|204372.5|204422.5|204351.3|15
1732219850000|2024-11-21 20:10:50|204422.7|204372.7|204426.6|204376.6|204426.7|204376.7|204422.7|204372.7|12
1732219860000|2024-11-21 20:11:00|204426.7|204376.7|204423.4|204373.4|204426.7|204376.7|204422.8|204372.8|7
1732219870000|2024-11-21 20:11:10|204423.1|204373.1|204419.4|204369.4|204423.4|204373.4|204419.3|204369.3|8
1732219880000|2024-11-21 20:11:20|204419.8|204369.8|204423.4|204373.4|204423.6|204373.6|204419.8|204369.8|8
1732219890000|2024-11-21 20:11:30|204423|204373|204419.1|204369.1|204426.6|204376.6|204419.1|204369.1|9
1732219900000|2024-11-21 20:11:40|204419.3|204369.3|204435.1|204385.1|204436.4|204386.4|204419.3|204369.3|20
1732219910000|2024-11-21 20:11:50|204441.9|204391.9|204432.9|204382.9|204441.9|204391.9|204425.3|204375.3|27
1732219920000|2024-11-21 20:12:00|204431.1|204381.1|204419.7|204369.7|204436.8|204386.8|204418.3|204368.3|14
1732219930000|2024-11-21 20:12:10|204420|204370|204430.5|204380.5|204439.4|204389.4|204418.5|204368.5|20
1732219940000|2024-11-21 20:12:20|204431.2|204381.2|204417.3|204367.3|204431.5|204381.5|204417.3|204367.3|19
1732219950000|2024-11-21 20:12:30|204421.8|204371.8|204417.9|204367.9|204423.1|204373.1|204417.9|204367.9|12
1732219960000|2024-11-21 20:12:40|204417.8|204367.8|204417.1|204367.1|204428.7|204378.7|204417.1|204367.1|14
1732219970000|2024-11-21 20:12:50|204417.2|204367.2|204416|204366|204424.8|204374.8|204416|204366|6
1732219980000|2024-11-21 20:13:00|204416.2|204366.2|204416.3|204366.3|204424.4|204374.4|204415.6|204365.6|10
1732219990000|2024-11-21 20:13:10|204415.8|204365.8|204420.3|204370.3|204425.3|204375.3|204415.8|204365.8|13
1732220000000|2024-11-21 20:13:20|204416|204366|204416|204366|204420.2|204370.2|204416|204366|3
1732220010000|2024-11-21 20:13:30|204415.9|204365.9|204413.4|204363.4|204420.9|204370.9|204412.9|204362.9|14
1732220020000|2024-11-21 20:13:40|204413.6|204363.6|204416.4|204366.4|204423.8|204373.8|204413.6|204363.6|5
1732220030000|2024-11-21 20:13:50|204417.1|204367.1|204419.2|204369.2|204427.4|204377.4|204412.8|204362.8|21
1732220040000|2024-11-21 20:14:00|204422.4|204372.4|204419.7|204369.7|204427.1|204377.1|204419.2|204369.2|5
1732220050000|2024-11-21 20:14:10|204420.1|204370.1|204418.3|204368.3|204420.1|204370.1|204417.9|204367.9|10
1732220060000|2024-11-21 20:14:20|204420.2|204370.2|204422.3|204372.3|204423.4|204373.4|204415.2|204365.2|13
1732220070000|2024-11-21 20:14:30|204422.4|204372.4|204426.1|204376.1|204428.2|204378.2|204418.8|204368.8|16
1732220080000|2024-11-21 20:14:40|204426.3|204376.3|204418.7|204368.7|204426.3|204376.3|204417.6|204367.6|24
1732220090000|2024-11-21 20:14:50|204418.6|204368.6|204419.9|204369.9|204421.2|204371.2|204418.3|204368.3|9
1732220100000|2024-11-21 20:15:00|204422.1|204372.1|204419.4|204369.4|204425.6|204375.6|204415.1|204365.1|20
1732220110000|2024-11-21 20:15:10|204420.2|204370.2|204398|204348|204420.2|204370.2|204393.5|204343.5|20
1732220120000|2024-11-21 20:15:20|204399.4|204349.4|204414.9|204364.9|204430.7|204380.7|204398.3|204348.3|23
1732220130000|2024-11-21 20:15:30|204416.3|204366.3|204416|204366|204437.9|204387.9|204414.7|204364.7|22
1732220140000|2024-11-21 20:15:40|204416.5|204366.5|204418.4|204368.4|204431.6|204381.6|204416.5|204366.5|24
1732220150000|2024-11-21 20:15:50|204417|204367|204434.3|204384.3|204441.2|204391.2|204416.8|204366.8|15
1732220160000|2024-11-21 20:16:00|204426.9|204376.9|204436.5|204386.5|204442.6|204392.6|204425|204375|21
1732220170000|2024-11-21 20:16:10|204437.5|204387.5|204438.1|204388.1|204438.2|204388.2|204434.1|204384.1|22
1732220180000|2024-11-21 20:16:20|204435.8|204385.8|204425.3|204375.3|204438.5|204388.5|204425.3|204375.3|20
1732220190000|2024-11-21 20:16:30|204423.4|204373.4|204419.4|204369.4|204423.5|204373.5|204419.4|204369.4|27
1732220200000|2024-11-21 20:16:40|204420.8|204370.8|204425.1|204375.1|204425.9|204375.9|204418.9|204368.9|11
1732220210000|2024-11-21 20:16:50|204423.9|204373.9|204411.9|204361.9|204425.5|204375.5|204402.2|204352.2|14
1732220220000|2024-11-21 20:17:00|204403.7|204353.7|204411.8|204361.8|204413|204363|204402.3|204352.3|30
1732220230000|2024-11-21 20:17:10|204415.7|204365.7|204446.8|204396.8|204449.9|204399.9|204410.2|204360.2|20
1732220240000|2024-11-21 20:17:20|204444|204394|204445.7|204395.7|204446.6|204396.6|204441.2|204391.2|10
1732220250000|2024-11-21 20:17:30|204446.9|204396.9|204450.2|204400.2|204450.2|204400.2|204442|204392|14
1732220260000|2024-11-21 20:17:40|204450.5|204400.5|204437.5|204387.5|204450.5|204400.5|204433.4|204383.4|15
1732220270000|2024-11-21 20:17:50|204443.7|204393.7|204528.3|204438.3|204540.6|204467.3|204443.7|204393.7|18
1732220280000|2024-11-21 20:18:00|204525|204435|204494.4|204444.4|204528.6|204446.3|204491.2|204421.6|18
1732220290000|2024-11-21 20:18:10|204492.3|204442.3|204511.6|204421.6|204514.4|204448.6|204489|204420.2|21
1732220300000|2024-11-21 20:18:20|204510.4|204420.4|204499.2|204409.2|204511.6|204421.6|204497|204407|13
1732220310000|2024-11-21 20:18:30|204497|204407|204507.9|204417.9|204507.9|204417.9|204494.4|204404.4|10
1732220320000|2024-11-21 20:18:40|204498.8|204408.8|204536.2|204446.2|204536.2|204446.2|204495.2|204405.2|13
1732220330000|2024-11-21 20:18:50|204538.7|204448.7|204533.9|204443.9|204538.7|204448.7|204530.6|204440.6|6
1732220340000|2024-11-21 20:19:00|204528.9|204438.9|204537.4|204447.4|204540.8|204450.8|204528.9|204438.9|10
1732220350000|2024-11-21 20:19:10|204532.2|204442.2|204535.6|204445.6|204535.6|204445.6|204532.2|204442.2|2
1732220360000|2024-11-21 20:19:20|204533.1|204443.1|204529.8|204439.8|204533.3|204443.3|204527.7|204437.7|13
1732220370000|2024-11-21 20:19:30|204530.1|204440.1|204531.1|204441.1|204533|204443|204525.4|204435.4|28
1732220380000|2024-11-21 20:19:40|204526.9|204436.9|204535.1|204445.1|204539.7|204449.7|204526.9|204436.9|10
1732220390000|2024-11-21 20:19:50|204539.6|204449.6|204531.5|204441.5|204539.6|204449.6|204526|204436|8
1732220400000|2024-11-21 20:20:00|204527.8|204437.8|204535.5|204445.5|204542|204452|204527.8|204437.8|9
1732220410000|2024-11-21 20:20:10|204538|204448|204540.8|204450.8|204540.8|204450.8|204535.3|204445.3|8
1732220420000|2024-11-21 20:20:20|204542.9|204452.9|204533.8|204443.8|204542.9|204452.9|204525.5|204435.5|9
1732220430000|2024-11-21 20:20:30|204533.5|204443.5|204533.2|204443.2|204538.4|204448.4|204533.2|204443.2|10
1732220440000|2024-11-21 20:20:40|204528.8|204438.8|204527.8|204437.8|204533|204443|204526.8|204436.8|13
1732220450000|2024-11-21 20:20:50|204530.1|204440.1|204527.4|204437.4|204530.1|204440.1|204527.4|204437.4|2
1732220460000|2024-11-21 20:21:00|204531.9|204441.9|204491.2|204401.2|204538.1|204448.1|204491.2|204401.2|12
1732220470000|2024-11-21 20:21:10|204496|204406|204495.8|204405.8|204501.2|204411.2|204487.2|204397.2|29
1732220480000|2024-11-21 20:21:20|204489.3|204399.3|204493.5|204403.5|204497.5|204407.5|204487.1|204397.1|27
1732220490000|2024-11-21 20:21:30|204496.3|204406.3|204471.8|204381.8|204501.7|204424.3|204454|204364|13
1732220500000|2024-11-21 20:21:40|204470.3|204380.3|204469.5|204379.5|204471|204381|204467.4|204377.4|7
1732220510000|2024-11-21 20:21:50|204470.6|204380.6|204474.1|204384.1|204474.1|204384.1|204469.6|204379.6|7
1732220520000|2024-11-21 20:22:00|204477.5|204387.5|204474.7|204384.7|204477.5|204387.5|204474.7|204384.7|2
1732220530000|2024-11-21 20:22:10|204473.4|204383.4|204472.7|204382.7|204473.7|204383.7|204469.3|204379.3|5
1732220540000|2024-11-21 20:22:20|204467.8|204377.8|204473.7|204423.7|204479.9|204423.9|204467.8|204377.8|7
1732220550000|2024-11-21 20:22:30|204476.2|204426.2|204489|204399|204495.6|204426.3|204476.2|204396.5|14
1732220560000|2024-11-21 20:22:40|204492.2|204402.2|204494.2|204404.2|204496.5|204406.5|204491.7|204401.7|8
1732220570000|2024-11-21 20:22:50|204494.5|204404.5|204495.7|204405.7|204497.2|204407.2|204492.2|204402.2|11
1732220580000|2024-11-21 20:23:00|204494.8|204404.8|204490.8|204400.8|204495.7|204405.7|204490.1|204400.1|14
1732220590000|2024-11-21 20:23:10|204489|204399|204493.5|204403.5|204493.5|204403.5|204489|204399|11
1732220600000|2024-11-21 20:23:20|204492.3|204402.3|204488.6|204398.6|204492.3|204402.3|204488.6|204398.6|6
1732220610000|2024-11-21 20:23:30|204490.6|204400.6|204492.3|204402.3|204494|204404|204488.6|204398.6|11
1732220620000|2024-11-21 20:23:40|204495.4|204405.4|204497.8|204407.8|204497.8|204407.8|204493.4|204403.4|10
1732220630000|2024-11-21 20:23:50|204512.2|204422.2|204499.3|204409.3|204512.2|204422.2|204497|204407|13
1732220640000|2024-11-21 20:24:00|204502.4|204412.4|204466.4|204416.4|204502.4|204421.9|204462.5|204391.4|19
1732220650000|2024-11-21 20:24:10|204470.2|204420.2|204497|204447|204502.2|204452.2|204468|204418|30
1732220670000|2024-11-21 20:24:30|204495.3|204445.3|204480.8|204430.8|204495.3|204445.3|204479.5|204429.5|5
1732220680000|2024-11-21 20:24:40|204487.7|204437.7|204483.6|204433.6|204488.5|204438.5|204474|204424|17
1732220690000|2024-11-21 20:24:50|204482.9|204432.9|204484|204434|204486.4|204436.4|204481|204431|11
1732220700000|2024-11-21 20:25:00|204488.7|204438.7|204496.2|204406.2|204536|204468.1|204484|204406.2|18
1732220710000|2024-11-21 20:25:10|204496.9|204406.9|204486.7|204436.7|204500.3|204437.1|204476.8|204406.9|24
1732220720000|2024-11-21 20:25:20|204488.8|204438.8|204426|204376|204488.8|204438.8|204426|204376|23
1732220730000|2024-11-21 20:25:30|204425.8|204375.8|204425.9|204375.9|204428.8|204378.8|204425.8|204375.8|13
1732220740000|2024-11-21 20:25:40|204427|204377|204428.5|204378.5|204428.5|204378.5|204425.9|204375.9|15
1732220750000|2024-11-21 20:25:50|204428.7|204378.7|204426|204376|204428.7|204378.7|204422.4|204372.4|9
1732220760000|2024-11-21 20:26:00|204425.8|204375.8|204427.8|204377.8|204427.8|204377.8|204425.8|204375.8|3
1732220770000|2024-11-21 20:26:10|204429.9|204379.9|204425.2|204375.2|204429.9|204379.9|204423|204373|8
1732220780000|2024-11-21 20:26:20|204425.3|204375.3|204426.1|204376.1|204431.6|204381.6|204425.3|204375.3|12
1732220790000|2024-11-21 20:26:30|204439.3|204389.3|204418.7|204368.7|204439.3|204389.3|204416.4|204366.4|14
1732220800000|2024-11-21 20:26:40|204421|204371|204421.8|204371.8|204421.8|204371.8|204418.6|204368.6|7
1732220810000|2024-11-21 20:26:50|204421.2|204371.2|204419.9|204369.9|204429.8|204379.8|204413.5|204363.5|17
1732220820000|2024-11-21 20:27:00|204422.4|204372.4|204419.5|204369.5|204422.7|204372.7|204415.4|204365.4|12
1732220830000|2024-11-21 20:27:10|204420.7|204370.7|204392.6|204342.6|204423.3|204373.3|204388.1|204338.1|17
1732220840000|2024-11-21 20:27:20|204392.5|204342.5|204481.7|204391.7|204488.2|204408.3|204392.5|204342.5|22
1732220850000|2024-11-21 20:27:30|204481.8|204391.8|204439.8|204389.8|204481.8|204397.6|204438.2|204385.2|17
1732220860000|2024-11-21 20:27:40|204438.2|204388.2|204442.1|204352.1|204446.6|204391.2|204419|204352.1|20
1732220870000|2024-11-21 20:27:50|204446.6|204356.6|204424|204374|204446.6|204378.6|204423.7|204343.2|23
1732220880000|2024-11-21 20:28:00|204425.7|204375.7|204424.9|204374.9|204434.1|204384.1|204422.5|204372.5|11
1732220890000|2024-11-21 20:28:10|204429.8|204379.8|204446.2|204356.2|204446.5|204379.8|204420.9|204356.2|10
1732220900000|2024-11-21 20:28:20|204446.3|204356.3|204419|204369|204446.7|204376.7|204416|204356.2|18
1732220910000|2024-11-21 20:28:30|204416.8|204366.8|204415.3|204365.3|204420.2|204370.2|204415|204365|14
1732220920000|2024-11-21 20:28:40|204418.2|204368.2|204416.9|204366.9|204418.2|204368.2|204409.1|204359.1|11
1732220930000|2024-11-21 20:28:50|204417.3|204367.3|204420.7|204370.7|204427.5|204377.5|204415.9|204365.9|16
1732220940000|2024-11-21 20:29:00|204418.9|204368.9|204423.2|204333.2|204427.3|204370.7|204396.7|204333|21
1732220950000|2024-11-21 20:29:10|204423.3|204333.3|204389.1|204339.1|204424.9|204341.6|204382.6|204325|20
1732220960000|2024-11-21 20:29:20|204390.2|204340.2|204347.2|204297.2|204390.6|204340.6|204347.2|204297.2|13
1732220970000|2024-11-21 20:29:30|204352.7|204262.7|204354.5|204304.5|204393.6|204304.5|204352.7|204262.7|16
1732220980000|2024-11-21 20:29:40|204351.4|204301.4|204358.6|204308.6|204360|204310|204351.2|204301.2|13
1732220990000|2024-11-21 20:29:50|204358.4|204308.4|204355.9|204305.9|204360.2|204310.2|204354.9|204304.9|17
1732221000000|2024-11-21 20:30:00|204362.1|204312.1|204361.2|204311.2|204368.1|204318.1|204351.5|204301.5|28
1732221010000|2024-11-21 20:30:10|204364.4|204314.4|204346.3|204296.3|204367.4|204317.4|204346.3|204296.3|30
1732221020000|2024-11-21 20:30:20|204354.3|204304.3|204352.8|204302.8|204359.4|204309.4|204348.9|204298.9|19
1732221030000|2024-11-21 20:30:30|204359.2|204309.2|204350.4|204300.4|204363.7|204313.7|204350.4|204300.4|18
1732221040000|2024-11-21 20:30:40|204343|204293|204353.4|204303.4|204381.7|204308.3|204343|204285|18
1732221050000|2024-11-21 20:30:50|204358.5|204308.5|204346.5|204296.5|204362|204312|204346.5|204296.5|18
1732221060000|2024-11-21 20:31:00|204350.9|204300.9|204341.1|204291.1|204353.4|204303.4|204335.3|204285.3|17
1732221070000|2024-11-21 20:31:10|204341.3|204291.3|204342.6|204292.6|204342.6|204292.6|204334.7|204284.7|14
1732221080000|2024-11-21 20:31:20|204342.3|204292.3|204336.1|204286.1|204342.6|204292.6|204336.1|204286.1|25
1732221090000|2024-11-21 20:31:30|204338.8|204288.8|204336.2|204286.2|204339.2|204289.2|204333.7|204283.7|17
1732221100000|2024-11-21 20:31:40|204339.8|204289.8|204332.8|204282.8|204339.8|204289.8|204332.5|204282.5|29
1732221110000|2024-11-21 20:31:50|204336.8|204286.8|204359|204309|204359|204309|204332.7|204282.7|15
1732221120000|2024-11-21 20:32:00|204360.6|204310.6|204361.3|204311.3|204361.3|204311.3|204352.4|204302.4|14
1732221130000|2024-11-21 20:32:10|204361.1|204311.1|204358.6|204308.6|204362.3|204312.3|204355.1|204305.1|13
1732221140000|2024-11-21 20:32:20|204362.9|204312.9|204366.7|204316.7|204370|204320|204362.9|204312.9|7
1732221150000|2024-11-21 20:32:30|204367.1|204317.1|204363.9|204313.9|204368.6|204318.6|204352|204302|14
1732221160000|2024-11-21 20:32:40|204365.8|204315.8|204401.8|204351.8|204401.8|204351.8|204365.5|204315.5|12
1732221170000|2024-11-21 20:32:50|204400.5|204350.5|204398.8|204348.8|204400.5|204350.5|204395.2|204345.2|5
1732221180000|2024-11-21 20:33:00|204395.2|204345.2|204400.6|204350.6|204400.6|204350.6|204395.2|204345.2|3
1732221190000|2024-11-21 20:33:10|204398.2|204348.2|204371.5|204321.5|204398.2|204348.2|204365.8|204315.8|29
1732221200000|2024-11-21 20:33:20|204368.7|204318.7|204390.6|204340.6|204390.6|204340.6|204366.9|204316.9|8
1732221230000|2024-11-21 20:33:50|204389|204339|204389|204339|204389|204339|204389|204339|1
1732221240000|2024-11-21 20:34:00|204390.6|204340.6|204389.2|204339.2|204390.6|204340.6|204389.2|204339.2|2
1732221250000|2024-11-21 20:34:10|204390.6|204340.6|204410.8|204360.8|204429.9|204379.9|204389.2|204339.2|8
1732221260000|2024-11-21 20:34:20|204406.1|204356.1|204380.8|204330.8|204410.7|204360.7|204361.8|204311.8|15
1732221270000|2024-11-21 20:34:30|204381.2|204331.2|204379.3|204329.3|204383.1|204333.1|204379.3|204329.3|22
1732221280000|2024-11-21 20:34:40|204382.1|204332.1|204378.8|204328.8|204383.5|204333.5|204377.4|204327.4|25
1732221290000|2024-11-21 20:34:50|204340.8|204290.8|204359.4|204269.4|204359.5|204296.8|204329.5|204263|22
1732221300000|2024-11-21 20:35:00|204359.8|204269.8|204341.3|204291.3|204372.1|204291.3|204341.3|204269.6|17
1732221310000|2024-11-21 20:35:10|204341.1|204291.1|204363.1|204273.1|204364|204291.1|204341.1|204269.1|14
1732221320000|2024-11-21 20:35:20|204363.3|204273.3|204381.9|204291.9|204382.9|204292.9|204363.1|204273.1|25
1732221330000|2024-11-21 20:35:30|204384.7|204294.7|204375.9|204285.9|204384.7|204294.7|204374.2|204284.2|28
1732221340000|2024-11-21 20:35:40|204373.7|204283.7|204310.8|204260.8|204373.7|204283.7|204300.7|204245|28
1732221350000|2024-11-21 20:35:50|204318.1|204268.1|204312.4|204262.4|204318.1|204268.1|204306.5|204256.5|15
1732221360000|2024-11-21 20:36:00|204306.2|204256.2|204284.8|204234.8|204322.1|204272.1|204284.8|204234.8|14
1732221370000|2024-11-21 20:36:10|204285|204235|204319.6|204269.6|204319.6|204269.6|204285|204235|3
1732221380000|2024-11-21 20:36:20|204297.7|204247.7|204284|204234|204297.7|204247.7|204284|204234|8
1732221390000|2024-11-21 20:36:30|204284.2|204234.2|204339.7|204289.7|204339.7|204289.7|204284.2|204234.2|22
1732221400000|2024-11-21 20:36:40|204339.2|204289.2|204328.5|204278.5|204341.2|204291.2|204325.5|204275.5|20
1732221410000|2024-11-21 20:36:50|204329.8|204279.8|204295.2|204245.2|204329.8|204279.8|204291.9|204241.9|15
1732221420000|2024-11-21 20:37:00|204294.7|204244.7|204296.2|204246.2|204298.6|204248.6|204291.8|204241.8|10
1732221430000|2024-11-21 20:37:10|204295.7|204245.7|204279|204229|204304.9|204254.9|204275.8|204225.8|22
1732221440000|2024-11-21 20:37:20|204281.6|204231.6|204245.6|204195.6|204284.8|204234.8|204244.2|204194.2|20
1732221450000|2024-11-21 20:37:30|204245.5|204195.5|204247.9|204197.9|204248.1|204198.1|204245.5|204195.5|8
1732221460000|2024-11-21 20:37:40|204247.7|204197.7|204246.1|204196.1|204266.2|204216.2|204242.7|204192.7|20
1732221470000|2024-11-21 20:37:50|204246|204196|204270.4|204220.4|204270.4|204220.4|204243|204193|15
1732221480000|2024-11-21 20:38:00|204273.4|204223.4|204268.8|204218.8|204273.6|204223.6|204268.8|204218.8|6
1732221490000|2024-11-21 20:38:10|204272.9|204222.9|204263.9|204213.9|204274|204224|204263.9|204213.9|6
1732221500000|2024-11-21 20:38:20|204264.1|204214.1|204313|204263|204314.7|204264.7|204261.7|204211.7|16
1732221510000|2024-11-21 20:38:30|204311.6|204261.6|204308.5|204258.5|204313.3|204263.3|204305.3|204255.3|10
1732221520000|2024-11-21 20:38:40|204308.7|204258.7|204270|204220|204308.7|204258.7|204262.4|204212.4|26
1732221530000|2024-11-21 20:38:50|204259.1|204209.1|204269.3|204219.3|204269.3|204219.3|204257.8|204207.8|22
1732221540000|2024-11-21 20:39:00|204264.7|204214.7|204274.9|204224.9|204281.1|204231.1|204264.7|204214.7|30
1732221550000|2024-11-21 20:39:10|204277|204227|204313.7|204263.7|204314.7|204264.7|204268.4|204218.4|27
1732221560000|2024-11-21 20:39:20|204313.5|204263.5|204303.6|204253.6|204313.9|204263.9|204303|204253|19
1732221570000|2024-11-21 20:39:30|204307.2|204257.2|204297.6|204247.6|204308.8|204258.8|204295.2|204245.2|19
1732221580000|2024-11-21 20:39:40|204295.9|204245.9|204294.7|204244.7|204295.9|204245.9|204264.4|204214.4|19
1732221590000|2024-11-21 20:39:50|204294.9|204244.9|204299.2|204249.2|204299.2|204249.2|204294.9|204244.9|4
1732221600000|2024-11-21 20:40:00|204297|204247|204299|204249|204299|204249|204297|204247|2
1732221610000|2024-11-21 20:40:10|204296.4|204246.4|204278|204188|204296.4|204246.4|204235.5|204185.5|37
1732221620000|2024-11-21 20:40:20|204276.7|204186.7|204256.1|204206.1|204276.7|204207.7|204252.2|204185|25
1732221630000|2024-11-21 20:40:30|204255.9|204205.9|204255|204205|204258.9|204208.9|204248.5|204198.5|26
1732221640000|2024-11-21 20:40:40|204254.8|204204.8|204263.3|204213.3|204264.5|204214.5|204254.8|204204.8|25
1732221650000|2024-11-21 20:40:50|204263.2|204213.2|204259.3|204209.3|204264|204214|204259.1|204209.1|18
1732221660000|2024-11-21 20:41:00|204256.7|204206.7|204260.5|204210.5|204264.7|204214.7|204256.7|204206.7|14
1732221670000|2024-11-21 20:41:10|204259.1|204209.1|204258.5|204208.5|204260.8|204210.8|204258.3|204208.3|6
1732221680000|2024-11-21 20:41:20|204256.8|204206.8|204260.7|204210.7|204262.3|204212.3|204256.4|204206.4|15
1732221690000|2024-11-21 20:41:30|204264.5|204214.5|204287.4|204197.4|204292|204220.5|204264.5|204194.4|13
1732221700000|2024-11-21 20:41:40|204289.5|204199.5|204282.7|204232.7|204307.7|204238.6|204281.7|204199.5|23
1732221710000|2024-11-21 20:41:50|204282.9|204232.9|204287.1|204237.1|204292|204242|204282.9|204232.9|14
1732221720000|2024-11-21 20:42:00|204287.3|204237.3|204286.8|204236.8|204287.3|204237.3|204283.4|204233.4|11
1732221730000|2024-11-21 20:42:10|204287|204237|204250.1|204200.1|204287|204237|204239.1|204189.1|17
1732221740000|2024-11-21 20:42:20|204250.3|204200.3|204216.2|204166.2|204250.3|204200.3|204211.8|204161.8|11
1732221750000|2024-11-21 20:42:30|204216.4|204166.4|204227.3|204177.3|204228.4|204178.4|204211.8|204161.8|23
1732221770000|2024-11-21 20:42:50|204222.5|204172.5|204227.3|204177.3|204227.4|204177.4|204222.5|204172.5|6
1732221780000|2024-11-21 20:43:00|204229.6|204179.6|204229.6|204179.6|204229.6|204179.6|204229.6|204179.6|1
1732221800000|2024-11-21 20:43:20|204226.7|204176.7|204228|204178|204228.3|204178.3|204225|204175|10
1732221810000|2024-11-21 20:43:30|204228.1|204178.1|204232.7|204182.7|204232.7|204182.7|204228|204178|5
1732221820000|2024-11-21 20:43:40|204252.7|204202.7|204255.8|204205.8|204260.3|204210.3|204247.9|204197.9|13
1732221830000|2024-11-21 20:43:50|204254.1|204204.1|204256.5|204206.5|204256.8|204206.8|204254.1|204204.1|6
1732221840000|2024-11-21 20:44:00|204254.5|204204.5|204254.5|204204.5|204254.5|204204.5|204254.5|204204.5|1
1732221850000|2024-11-21 20:44:10|204254.2|204204.2|204251.9|204201.9|204254.2|204204.2|204250.4|204200.4|5
1732221860000|2024-11-21 20:44:20|204254|204204|204251.9|204201.9|204254|204204|204245.7|204195.7|15
1732221870000|2024-11-21 20:44:30|204249.8|204199.8|204198.5|204148.5|204251.5|204201.5|204198.5|204148.5|34
1732221880000|2024-11-21 20:44:40|204202.6|204152.6|204218.8|204168.8|204218.8|204168.8|204202.6|204152.6|13
1732221890000|2024-11-21 20:44:50|204217.1|204167.1|204227.1|204177.1|204227.8|204177.8|204213.8|204163.8|20
1732221900000|2024-11-21 20:45:00|204227.2|204177.2|204226|204176|204228.5|204178.5|204221.3|204171.3|14
1732221910000|2024-11-21 20:45:10|204225.8|204175.8|204227.6|204177.6|204227.6|204177.6|204225.8|204175.8|12
1732221920000|2024-11-21 20:45:20|204227.4|204177.4|204137.7|204087.7|204227.4|204177.4|204136.6|204086.6|11
1732221940000|2024-11-21 20:45:40|204136.2|204086.2|204145|204095|204150|204100|204136|204086|12
1732221950000|2024-11-21 20:45:50|204143.3|204093.3|204134.5|204084.5|204145|204095|204133|204083|13
1732221960000|2024-11-21 20:46:00|204136.5|204086.5|204135.8|204085.8|204138.2|204088.2|204134.2|204084.2|11
1732221970000|2024-11-21 20:46:10|204133.9|204083.9|204136|204086|204136.6|204086.6|204133.9|204083.9|7
1732221980000|2024-11-21 20:46:20|204139|204089|204146|204096|204150.6|204100.6|204139|204089|30
1732221990000|2024-11-21 20:46:30|204145.6|204095.6|204149.4|204099.4|204149.9|204099.9|204141.1|204091.1|22
1732222000000|2024-11-21 20:46:40|204147.6|204097.6|204124.7|204074.7|204156.5|204106.5|204124.7|204074.7|18
1732222010000|2024-11-21 20:46:50|204098.3|204048.3|204101.9|204051.9|204103.1|204053.1|204089.5|204039.5|26
1732222020000|2024-11-21 20:47:00|204102.1|204052.1|204125.1|204035.1|204125.1|204059.7|204097.2|204035.1|18
1732222030000|2024-11-21 20:47:10|204125.7|204035.7|204113|204063|204130|204073.4|204107.8|204035.7|24
1732222040000|2024-11-21 20:47:20|204116.4|204066.4|204121.7|204071.7|204121.7|204071.7|204116.4|204066.4|16
1732222050000|2024-11-21 20:47:30|204116.2|204066.2|204125.1|204075.1|204131.6|204081.6|204116.2|204066.2|13
1732222060000|2024-11-21 20:47:40|204133.1|204083.1|204121.7|204071.7|204133.1|204083.1|204116.4|204066.4|12
1732222070000|2024-11-21 20:47:50|204117.6|204067.6|204116.2|204066.2|204127.1|204077.1|204114.9|204064.9|14
1732222080000|2024-11-21 20:48:00|204121.5|204071.5|204113.1|204063.1|204124.5|204074.5|204108.9|204058.9|20
1732222090000|2024-11-21 20:48:10|204112.9|204062.9|204100.1|204050.1|204112.9|204062.9|204097.5|204047.5|13
1732222100000|2024-11-21 20:48:20|204100.3|204050.3|204100.8|204050.8|204102.5|204052.5|204097.7|204047.7|10
1732222110000|2024-11-21 20:48:30|204100.4|204050.4|204107.6|204057.6|204107.6|204057.6|204098.7|204048.7|15
1732222120000|2024-11-21 20:48:40|204107.8|204057.8|204101.9|204051.9|204108.1|204058.1|204101.3|204051.3|15
1732222130000|2024-11-21 20:48:50|204101.8|204051.8|204105.6|204055.6|204105.6|204055.6|204100.2|204050.2|8
1732222140000|2024-11-21 20:49:00|204105.4|204055.4|204090.9|204040.9|204106.3|204056.3|204090.9|204040.9|21
1732222150000|2024-11-21 20:49:10|204087.7|204037.7|204088.1|204038.1|204088.1|204038.1|204087.7|204037.7|3
1732222160000|2024-11-21 20:49:20|204088.2|204038.2|204138.5|204088.5|204138.5|204088.5|204088.1|204038.1|19
1732222170000|2024-11-21 20:49:30|204140|204090|204124.6|204074.6|204144.1|204094.1|204123.1|204073.1|26
1732222180000|2024-11-21 20:49:40|204123.6|204073.6|204125.6|204075.6|204125.7|204075.7|204119.8|204069.8|26
1732222190000|2024-11-21 20:49:50|204119.8|204069.8|204126.7|204076.7|204126.8|204076.8|204119.1|204069.1|23
1732222200000|2024-11-21 20:50:00|204126.3|204076.3|204126.3|204076.3|204134.1|204084.1|204118.1|204068.1|31
1732222210000|2024-11-21 20:50:10|204121.6|204071.6|204121.6|204071.6|204127.1|204077.1|204120.8|204070.8|26
1732222220000|2024-11-21 20:50:20|204126.8|204076.8|204121.3|204071.3|204127.7|204077.7|204121.3|204071.3|22
1732222230000|2024-11-21 20:50:30|204122.5|204072.5|204089.7|204039.7|204126.3|204076.3|204086.8|204036.8|29
1732222240000|2024-11-21 20:50:40|204091.8|204041.8|204086.2|204036.2|204092.2|204042.2|204083.3|204033.3|20
1732222250000|2024-11-21 20:50:50|204087.6|204037.6|204091.6|204041.6|204092|204042|204084.9|204034.9|27
1732222260000|2024-11-21 20:51:00|204091.7|204041.7|204090.5|204040.5|204091.7|204041.7|204090.5|204040.5|12
1732222270000|2024-11-21 20:51:10|204092.7|204042.7|204081.8|204031.8|204092.7|204042.7|204076.4|204026.4|30
1732222280000|2024-11-21 20:51:20|204083|204033|204075.3|204025.3|204087.5|204037.5|204075|204025|36
1732222290000|2024-11-21 20:51:30|204074.6|204024.6|204086.3|204036.3|204086.3|204036.3|204074|204024|27
1732222300000|2024-11-21 20:51:40|204081.9|204031.9|204086.6|204036.6|204091.1|204041.1|204077.6|204027.6|34
1732222310000|2024-11-21 20:51:50|204079.4|204029.4|204090.8|204040.8|204091.3|204041.3|204079.4|204029.4|37
1732222320000|2024-11-21 20:52:00|204090.3|204040.3|204106.7|204056.7|204115.1|204065.1|204086.7|204036.7|21
1732222330000|2024-11-21 20:52:10|204106.4|204056.4|204106.4|204056.4|204106.4|204056.4|204106.4|204056.4|1
1732222340000|2024-11-21 20:52:20|204103.9|204053.9|204082.4|204032.4|204105.7|204055.7|204082.4|204032.4|10
1732222350000|2024-11-21 20:52:30|204084.2|204034.2|204079.6|204029.6|204084.5|204034.5|204078.5|204028.5|16
1732222360000|2024-11-21 20:52:40|204076.6|204026.6|204062.5|204012.5|204085.1|204035.1|204056.6|204006.6|22
1732222370000|2024-11-21 20:52:50|204063|204013|204077.2|204027.2|204077.2|204027.2|204060.9|204010.9|20
1732222380000|2024-11-21 20:53:00|204071|204021|204071.5|204021.5|204082.2|204032.2|204068.8|204018.8|16
1732222390000|2024-11-21 20:53:10|204077.9|204027.9|204079.3|204029.3|204088.8|204038.8|204071|204021|7
1732222400000|2024-11-21 20:53:20|204079.5|204029.5|204078.6|204028.6|204079.5|204029.5|204078.6|204028.6|5
1732222410000|2024-11-21 20:53:30|204080.3|204030.3|204080.3|204030.3|204080.3|204030.3|204080.3|204030.3|1
1732222420000|2024-11-21 20:53:40|204078.5|204028.5|204080.9|204030.9|204088.1|204038.1|204078.2|204028.2|7
1732222430000|2024-11-21 20:53:50|204080.5|204030.5|204085.9|204035.9|204085.9|204035.9|204080.5|204030.5|2
1732222440000|2024-11-21 20:54:00|204085.7|204035.7|204084.7|204034.7|204094.6|204044.6|204084.7|204034.7|5
1732222450000|2024-11-21 20:54:10|204093.8|204043.8|204084.5|204034.5|204093.8|204043.8|204081.9|204031.9|9
1732222460000|2024-11-21 20:54:20|204082.4|204032.4|204075|204025|204085.1|204035.1|204073.2|204023.2|6
1732222470000|2024-11-21 20:54:30|204077.1|204027.1|204074.8|204024.8|204080.5|204030.5|204074.8|204024.8|6
1732222480000|2024-11-21 20:54:40|204078.5|204028.5|204081.3|204031.3|204086.9|204036.9|204078.3|204028.3|10
1732222490000|2024-11-21 20:54:50|204088.5|204038.5|204060.1|204010.1|204123.9|204073.9|204059.7|204009.7|16
1732222500000|2024-11-21 20:55:00|204061.8|204011.8|204063.4|204013.4|204070.1|204020.1|204061.8|204011.8|11
1732222510000|2024-11-21 20:55:10|204065.2|204015.2|204064.9|204014.9|204072.8|204022.8|204057.5|204007.5|26
1732222520000|2024-11-21 20:55:20|204071.7|204021.7|204071.8|204021.8|204075.5|204025.5|204064.7|204014.7|11
1732222530000|2024-11-21 20:55:30|204073.7|204023.7|204086.8|204036.8|204110.3|204060.3|204071.4|204021.4|12
1732222540000|2024-11-21 20:55:40|204084.6|204034.6|204086.3|204036.3|204088.1|204038.1|204084.4|204034.4|5
1732222550000|2024-11-21 20:55:50|204089.7|204039.7|204082.6|204032.6|204095.2|204045.2|204075.3|204025.3|14
1732222560000|2024-11-21 20:56:00|204075.5|204025.5|204079.4|204029.4|204082.7|204032.7|204075.5|204025.5|5
1732222570000|2024-11-21 20:56:10|204077.5|204027.5|204083.7|204033.7|204086.8|204036.8|204077.5|204027.5|9
1732222580000|2024-11-21 20:56:20|204087.3|204037.3|204080.7|204030.7|204087.3|204037.3|204073.1|204023.1|17
1732222590000|2024-11-21 20:56:30|204076.3|204026.3|204084.9|204034.9|204086.7|204036.7|204071.7|204021.7|10
1732222600000|2024-11-21 20:56:40|204080.7|204030.7|204093.8|204043.8|204098.8|204048.8|204074.8|204024.8|9
1732222610000|2024-11-21 20:56:50|204092.3|204042.3|204082.2|204032.2|204092.3|204042.3|204074.6|204024.6|10
1732222620000|2024-11-21 20:57:00|204081.2|204031.2|204088.7|204038.7|204097|204047|204081.2|204031.2|18
1732222630000|2024-11-21 20:57:10|204085.2|204035.2|204090.7|204040.7|204098.3|204048.3|204085.2|204035.2|16
1732222640000|2024-11-21 20:57:20|204089.1|204039.1|204091.3|204041.3|204094.1|204044.1|204082.9|204032.9|10
1732222650000|2024-11-21 20:57:30|204080.1|204030.1|204101.1|204051.1|204101.1|204051.1|204080.1|204030.1|21
1732222660000|2024-11-21 20:57:40|204093|204043|204121.7|204071.7|204130.6|204080.6|204089.5|204039.5|22
1732222670000|2024-11-21 20:57:50|204129.6|204079.6|204126.5|204076.5|204131|204081|204121.7|204071.7|17
1732222680000|2024-11-21 20:58:00|204127.6|204077.6|204124.9|204074.9|204127.6|204077.6|204124.9|204074.9|5
1732222690000|2024-11-21 20:58:10|204129.7|204079.7|204117.8|204067.8|204142.1|204092.1|204106.1|204056.1|16
1732222700000|2024-11-21 20:58:20|204112|204062|204111.7|204061.7|204120.8|204070.8|204111.7|204061.7|10
1732222710000|2024-11-21 20:58:30|204113.6|204063.6|204110.7|204060.7|204123.7|204073.7|204107.5|204057.5|29
1732222720000|2024-11-21 20:58:40|204116.4|204066.4|204104.9|204054.9|204131.4|204081.4|204099.3|204049.3|33
1732222730000|2024-11-21 20:58:50|204110.7|204060.7|204107.6|204057.6|204117|204067|204103|204053|25
1732222740000|2024-11-21 20:59:00|204117.4|204067.4|204105|204055|204117.4|204067.4|204105|204055|13
1732222750000|2024-11-21 20:59:10|204105.2|204055.2|204115.2|204065.2|204120|204070|204105.2|204055.2|14
1732222760000|2024-11-21 20:59:20|204117.9|204067.9|204121.8|204071.8|204124.6|204074.6|204113|204063|20
1732222770000|2024-11-21 20:59:30|204122.8|204072.8|204120.8|204070.8|204132.6|204082.6|204112.8|204062.8|30
1732222780000|2024-11-21 20:59:40|204132.4|204082.4|204161.8|204111.8|204169.5|204119.5|204131.1|204081.1|27
1732222790000|2024-11-21 20:59:50|204161.9|204111.9|204167.3|204117.3|204172.7|204122.7|204144.2|204094.2|27
1732222800000|2024-11-21 21:00:00|204163.1|204113.1|204139.6|204089.6|204163.1|204113.1|204133.9|204083.9|22
1732222810000|2024-11-21 21:00:10|204137.4|204087.4|204099.2|204049.2|204156.3|204106.3|204095.8|204045.8|30
1732222820000|2024-11-21 21:00:20|204099.1|204049.1|204100.1|204050.1|204105.9|204055.9|204095.8|204045.8|19
1732222830000|2024-11-21 21:00:30|204100.8|204050.8|204099.5|204049.5|204104.2|204054.2|204095.2|204045.2|18
1732222840000|2024-11-21 21:00:40|204102.7|204052.7|204099.6|204049.6|204102.7|204052.7|204099.6|204049.6|5
1732222850000|2024-11-21 21:00:50|204098.9|204048.9|204095.2|204045.2|204099.1|204049.1|204095.2|204045.2|8
1732222860000|2024-11-21 21:01:00|204095.1|204045.1|204090.2|204040.2|204096.3|204046.3|204088.6|204038.6|9
1732222870000|2024-11-21 21:01:10|204091.9|204041.9|204093.1|204043.1|204093.1|204043.1|204090|204040|9
1732222880000|2024-11-21 21:01:20|204095.2|204045.2|204095.4|204045.4|204095.4|204045.4|204095.2|204045.2|2
1732222890000|2024-11-21 21:01:30|204094.9|204044.9|204094.6|204044.6|204096.5|204046.5|204094.6|204044.6|7
1732222900000|2024-11-21 21:01:40|204094.7|204044.7|204079.1|204029.1|204094.7|204044.7|204068.4|204018.4|14
1732222910000|2024-11-21 21:01:50|204081.4|204031.4|204078.5|204028.5|204081.9|204031.9|204073.4|204023.4|28
1732222920000|2024-11-21 21:02:00|204077|204027|204078|204028|204082.3|204032.3|204071.4|204021.4|28
1732222930000|2024-11-21 21:02:10|204077.5|204027.5|204080.1|204030.1|204080.1|204030.1|204067.8|204017.8|19
1732222940000|2024-11-21 21:02:20|204080.2|204030.2|204080.3|204030.3|204084.1|204034.1|204079.8|204029.8|17
1732222950000|2024-11-21 21:02:30|204077.8|204027.8|204077.3|204027.3|204080.4|204030.4|204077.3|204027.3|18
1732222960000|2024-11-21 21:02:40|204077.5|204027.5|204079.7|204029.7|204079.9|204029.9|204077.5|204027.5|22
1732222970000|2024-11-21 21:02:50|204079.2|204029.2|204089.4|204039.4|204093|204043|204074.4|204024.4|25
1732222980000|2024-11-21 21:03:00|204092.8|204042.8|204072.3|204022.3|204092.8|204042.8|204069.1|204019.1|30
1732222990000|2024-11-21 21:03:10|204072.1|204022.1|204070.2|204020.2|204075.6|204025.6|204069.9|204019.9|22
1732223000000|2024-11-21 21:03:20|204070.4|204020.4|204073.2|204023.2|204075|204025|204069.1|204019.1|23
1732223010000|2024-11-21 21:03:30|204074.5|204024.5|204075.3|204025.3|204075.3|204025.3|204070.6|204020.6|27
1732223020000|2024-11-21 21:03:40|204073.6|204023.6|204052.6|204002.6|204077.9|204027.9|204045|203995|22
1732223030000|2024-11-21 21:03:50|204057.4|204007.4|204058.9|204008.9|204058.9|204008.9|204054|204004|10
1732223040000|2024-11-21 21:04:00|204061.7|204011.7|204052|204002|204070.2|204020.2|204052|204002|17
1732223050000|2024-11-21 21:04:10|204055.6|204005.6|204054.5|204004.5|204056.3|204006.3|204052.5|204002.5|7
1732223060000|2024-11-21 21:04:20|204055.1|204005.1|204052.1|204002.1|204058.7|204008.7|204052.1|204002.1|12
1732223070000|2024-11-21 21:04:30|204053.4|204003.4|204052.9|204002.9|204053.9|204003.9|204052.9|204002.9|5
1732223080000|2024-11-21 21:04:40|204054.4|204004.4|204078.9|203988.9|204078.9|204004.4|204054.4|203988.9|2
1732223100000|2024-11-21 21:05:00|204085|203995|204030|203980|204085|203995|204029.8|203979.8|5
1732223120000|2024-11-21 21:05:20|204044|203994|204030.9|203980.9|204044|203994|204030.9|203980.9|2
1732223150000|2024-11-21 21:05:50|204030|203980|204030|203980|204030|203980|204030|203980|1
1732223160000|2024-11-21 21:06:00|204030.9|203980.9|204030.9|203980.9|204030.9|203980.9|204030.9|203980.9|1
1732223200000|2024-11-21 21:06:40|204030|203980|204030|203980|204030|203980|204030|203980|1
1732223220000|2024-11-21 21:07:00|204030.4|203980.4|204030.4|203980.4|204030.4|203980.4|204030.4|203980.4|1
1732223250000|2024-11-21 21:07:30|204030.9|203980.9|204029.8|203979.8|204030.9|203980.9|204029.8|203979.8|2
1732223260000|2024-11-21 21:07:40|204030.7|203980.7|204030|203980|204030.7|203980.7|204030|203980|2
1732223270000|2024-11-21 21:07:50|204031.7|203981.7|204080.7|204030.7|204088.7|204038.7|204031.7|203981.7|16
1732223280000|2024-11-21 21:08:00|204080.9|204030.9|204080.1|204030.1|204089|204039|204080.1|204030.1|7
1732223290000|2024-11-21 21:08:10|204080.3|204030.3|204080.6|204030.6|204080.6|204030.6|204080.1|204030.1|9
1732223300000|2024-11-21 21:08:20|204080.5|204030.5|204080.6|204030.6|204081.1|204031.1|204080.3|204030.3|6
1732223310000|2024-11-21 21:08:30|204090|204040|204083.1|204033.1|204090.6|204040.6|204083.1|204033.1|5
1732223320000|2024-11-21 21:08:40|204083.3|204033.3|204087.2|204037.2|204087.7|204037.7|204082.3|204032.3|8
1732223330000|2024-11-21 21:08:50|204087.4|204037.4|204093.9|204043.9|204107.7|204053|204086.9|204015.3|12
1732223340000|2024-11-21 21:09:00|204101.5|204051.5|204111.6|204061.6|204119.7|204069.7|204101.5|204051.5|5
1732223350000|2024-11-21 21:09:10|204107.7|204057.7|204111.6|204061.6|204111.8|204061.8|204107.7|204057.7|4
1732223360000|2024-11-21 21:09:20|204111.3|204061.3|204113.7|204063.7|204121.8|204071.8|204111.3|204061.3|3
1732223370000|2024-11-21 21:09:30|204113.9|204063.9|204114.1|204064.1|204114.1|204064.1|204113.9|204063.9|2
1732223380000|2024-11-21 21:09:40|204113.6|204063.6|204113.6|204063.6|204113.6|204063.6|204113.6|204063.6|1
1732223390000|2024-11-21 21:09:50|204111.7|204061.7|204121.8|204071.8|204121.8|204071.8|204111.7|204061.7|3
1732223400000|2024-11-21 21:10:00|204121.2|204071.2|204114.4|204064.4|204121.8|204071.8|204114.4|204064.4|3
1732223410000|2024-11-21 21:10:10|204121.7|204071.7|204108.7|204058.7|204126.3|204076.3|204107.7|204057.7|17
1732223420000|2024-11-21 21:10:20|204113|204063|204119.7|204069.7|204119.7|204069.7|204113|204063|2
1732223430000|2024-11-21 21:10:30|204114.9|204064.9|204085.6|204035.6|204114.9|204064.9|204083.3|204033.3|22
1732223440000|2024-11-21 21:10:40|204099.9|204049.9|204085.2|204035.2|204099.9|204049.9|204084|204034|32
1732223450000|2024-11-21 21:10:50|204085.7|204035.7|204088.3|204038.3|204101|204051|204085.1|204035.1|37
1732223460000|2024-11-21 21:11:00|204096.6|204046.6|204097.4|204047.4|204101.6|204051.6|204083.8|204033.8|40
1732223470000|2024-11-21 21:11:10|204088.9|204038.9|204099.3|204049.3|204099.3|204049.3|204084.9|204034.9|39
1732223480000|2024-11-21 21:11:20|204091|204041|204070.5|204020.5|204099.5|204049.5|204070.5|204020.5|11
1732223490000|2024-11-21 21:11:30|204071.9|204021.9|204069.5|204019.5|204071.9|204021.9|204069.5|204019.5|2
1732223520000|2024-11-21 21:12:00|204068.5|204018.5|204069|204019|204069|204019|204068.5|204018.5|2
1732223530000|2024-11-21 21:12:10|204072.5|204022.5|204072.5|204022.5|204072.5|204022.5|204072.5|204022.5|1
1732223540000|2024-11-21 21:12:20|204073.5|204023.5|204070|204020|204074.5|204024.5|204069.5|204019.5|6
1732223580000|2024-11-21 21:13:00|204068.7|204018.7|204068.7|204018.7|204068.7|204018.7|204068.7|204018.7|1
1732223590000|2024-11-21 21:13:10|204074.5|204024.5|204069.2|204019.2|204075.5|204025.5|204069.2|204019.2|4
1732223630000|2024-11-21 21:13:50|204068.1|204018.1|204068.9|204018.9|204073.9|204023.9|204068.1|204018.1|4
1732223640000|2024-11-21 21:14:00|204070.3|204020.3|204097.7|204047.7|204097.7|204047.7|204070.3|204020.3|4
1732223650000|2024-11-21 21:14:10|204097.5|204047.5|204086.2|204036.2|204097.9|204047.9|204078.8|204028.8|26
1732223660000|2024-11-21 21:14:20|204083.5|204033.5|204079.1|204029.1|204085.7|204035.7|204079.1|204029.1|7
1732223670000|2024-11-21 21:14:30|204086.9|204036.9|204081.7|204031.7|204090.1|204040.1|204078.6|204028.6|9
1732223680000|2024-11-21 21:14:40|204083.5|204033.5|204074.1|204024.1|204093.1|204043.1|204074.1|204024.1|11
1732223690000|2024-11-21 21:14:50|204074.9|204024.9|204074.8|204024.8|204096.5|204046.5|204074.3|204024.3|17
1732223700000|2024-11-21 21:15:00|204083.4|204033.4|204082.6|204032.6|204087.9|204037.9|204082|204032|6
1732223710000|2024-11-21 21:15:10|204082.8|204032.8|204082.8|204032.8|204082.8|204032.8|204082|204032|3
1732223720000|2024-11-21 21:15:20|204073.9|204023.9|204073.4|204023.4|204073.9|204023.9|204072.4|204022.4|6
1732223730000|2024-11-21 21:15:30|204080|204030|204077|204027|204080|204030|204076.3|204026.3|4
1732223740000|2024-11-21 21:15:40|204076.8|204026.8|204077.8|204027.8|204088.3|204038.3|204076.8|204026.8|5
1732223750000|2024-11-21 21:15:50|204076.6|204026.6|204073.7|204023.7|204076.6|204026.6|204073.4|204023.4|4
1732223760000|2024-11-21 21:16:00|204073.6|204023.6|204063.5|204013.5|204073.6|204023.6|204061|204011|11
1732223770000|2024-11-21 21:16:10|204063.3|204013.3|204063.5|204013.5|204063.5|204013.5|204063.3|204013.3|12
1732223780000|2024-11-21 21:16:20|204063.3|204013.3|204065.6|204015.6|204065.6|204015.6|204063.3|204013.3|4
1732223790000|2024-11-21 21:16:30|204089|203999|204067|204017|204091|204017.3|204066.8|203999|10
1732223800000|2024-11-21 21:16:40|204066.8|204016.8|204067.3|204017.3|204067.3|204017.3|204066.8|204016.8|4
1732223810000|2024-11-21 21:16:50|204069.6|204019.6|204062.4|204012.4|204069.6|204019.6|204062.4|204012.4|3
1732223820000|2024-11-21 21:17:00|204066.4|204016.4|204068.8|204018.8|204070.4|204020.4|204066.4|204016.4|7
1732223840000|2024-11-21 21:17:20|204066.4|204016.4|204061.7|204011.7|204068.6|204018.6|204057.1|204007.1|14
1732223850000|2024-11-21 21:17:30|204066.4|204016.4|204067.7|204017.7|204071.4|204021.4|204066.4|204016.4|15
1732223860000|2024-11-21 21:17:40|204067.6|204017.6|204067.4|204017.4|204067.7|204017.7|204067.4|204017.4|3
1732223880000|2024-11-21 21:18:00|204065.7|204015.7|204065.7|204015.7|204065.7|204015.7|204065.7|204015.7|1
1732223890000|2024-11-21 21:18:10|204090|204000|203993.3|203943.3|204090|204023.5|203990.3|203940.3|7
1732223900000|2024-11-21 21:18:20|203997.5|203947.5|203991.9|203941.9|203997.5|203947.5|203991.9|203941.9|3
1732223910000|2024-11-21 21:18:30|203992.4|203942.4|203991.6|203941.6|203995.9|203945.9|203991.4|203941.4|6
1732223920000|2024-11-21 21:18:40|203989.9|203939.9|204027.1|203977.1|204032.1|203982.1|203989.9|203939.9|7
1732223930000|2024-11-21 21:18:50|204026.7|203976.7|204051.1|203961.1|204051.1|203976.7|204026.7|203954.7|17
1732223940000|2024-11-21 21:19:00|204051.4|203961.4|204051.9|203961.9|204051.9|203961.9|204051.1|203961.1|13
1732223950000|2024-11-21 21:19:10|204051.8|203961.8|204051.4|203961.4|204051.8|203980.6|204030.6|203961.1|17
1732223960000|2024-11-21 21:19:20|204054.6|203964.6|204058.1|203968.1|204066.3|203976.3|204054.6|203964.6|9
1732223980000|2024-11-21 21:19:40|204038.6|203988.6|204044|203994|204052|204002|204038.6|203988.6|4
1732223990000|2024-11-21 21:19:50|204044.1|203994.1|204043.6|203993.6|204044.1|203994.1|204043.6|203993.6|10
1732224000000|2024-11-21 21:20:00|204043.8|203993.8|204043.6|203993.6|204044|203994|204043.6|203993.6|3
1732224010000|2024-11-21 21:20:10|204048.7|203998.7|204048.7|203998.7|204049.3|203999.3|204048.7|203998.7|3
1732224020000|2024-11-21 21:20:20|204075.2|203985.2|204075.2|203985.2|204075.2|203985.2|204075.2|203985.2|1
1732224030000|2024-11-21 21:20:30|204065.2|203975.2|204065.2|203975.2|204065.2|203975.2|204065.2|203975.2|1
1732224050000|2024-11-21 21:20:50|204041.2|203991.2|204039.6|203989.6|204045.2|203995.2|204039.6|203989.6|3
1732224060000|2024-11-21 21:21:00|204034.5|203984.5|204037.1|203987.1|204041.7|203991.7|204034.5|203984.5|13
1732224070000|2024-11-21 21:21:10|204040.9|203990.9|204037.6|203987.6|204046.6|203996.6|204034.9|203984.9|11
1732224080000|2024-11-21 21:21:20|204041.2|203991.2|204041.2|203991.2|204041.2|203991.2|204037.6|203987.6|5
1732224100000|2024-11-21 21:21:40|204037.6|203987.6|204066.2|203976.2|204067.2|203991.2|204035.1|203976.2|7
1732224110000|2024-11-21 21:21:50|204068.2|203978.2|204061|203971|204068.2|203978.2|204060|203970|9
1732224120000|2024-11-21 21:22:00|204060.5|203970.5|204041.4|203991.4|204063|203995.9|204037.9|203970.5|15
1732224130000|2024-11-21 21:22:10|204037.9|203987.9|204048.4|203998.4|204051.8|204001.8|204035.3|203985.3|15
1732224140000|2024-11-21 21:22:20|204048.6|203998.6|204048.2|203998.2|204048.6|203998.6|204048.2|203998.2|2
1732224150000|2024-11-21 21:22:30|204048.6|203998.6|204043.7|203993.7|204048.6|203998.6|204043.7|203993.7|3
1732224170000|2024-11-21 21:22:50|204040|203990|204042.4|203992.4|204047.7|203997.7|204040|203990|4
1732224180000|2024-11-21 21:23:00|204041.7|203991.7|204050.5|204000.5|204050.5|204000.5|204041.1|203991.1|19
1732224190000|2024-11-21 21:23:10|204047|203997|204040.3|203990.3|204047|203997|204040|203990|12
1732224200000|2024-11-21 21:23:20|204040.5|203990.5|204040.5|203990.5|204040.5|203990.5|204040.3|203990.3|3
1732224210000|2024-11-21 21:23:30|204040.6|203990.6|204040.5|203990.5|204040.6|203990.6|204040.3|203990.3|5
1732224220000|2024-11-21 21:23:40|204036.5|203986.5|204056|203966|204056|203986.5|204036.5|203966|2
1732224230000|2024-11-21 21:23:50|204072.5|203982.5|204066.5|203976.5|204072.5|203982.5|204066.5|203976.5|4
1732224240000|2024-11-21 21:24:00|204066|203976|204067.6|204017.6|204075.6|204025.6|204048.8|203976|12
1732224260000|2024-11-21 21:24:20|204075.1|204025.1|204110.8|204020.8|204110.8|204038.1|204075.1|204020.8|3
1732224270000|2024-11-21 21:24:30|204118.4|204028.4|204138.6|204048.6|204138.6|204068.3|204110|204028.4|23
1732224280000|2024-11-21 21:24:40|204135.7|204045.7|204115.2|204065.2|204139.2|204070|204110.3|204045.3|21
1732224290000|2024-11-21 21:24:50|204117.8|204067.8|204118.2|204068.2|204118.2|204068.2|204111.1|204061.1|18
1732224300000|2024-11-21 21:25:00|204143.6|204093.6|204137.5|204087.5|204143.6|204093.6|204135|204085|8
1732224310000|2024-11-21 21:25:10|204142.1|204092.1|204142.5|204092.5|204146.2|204096.2|204134.2|204084.2|11
1732224320000|2024-11-21 21:25:20|204137.6|204087.6|204142.3|204092.3|204142.5|204092.5|204137.6|204087.6|3
1732224330000|2024-11-21 21:25:30|204142.2|204092.2|204133.8|204083.8|204142.2|204092.2|204133.8|204083.8|3
1732224340000|2024-11-21 21:25:40|204136.4|204086.4|204136.9|204086.9|204136.9|204086.9|204131.9|204081.9|5
1732224350000|2024-11-21 21:25:50|204133.4|204083.4|204134.8|204084.8|204137.3|204087.3|204129.7|204079.7|6
1732224360000|2024-11-21 21:26:00|204137.6|204087.6|204134.2|204084.2|204137.6|204087.6|204132.5|204082.5|5
1732224370000|2024-11-21 21:26:10|204137|204087|204137|204087|204137|204087|204137|204087|1
1732224410000|2024-11-21 21:26:50|204157.5|204067.5|204157.5|204067.5|204157.5|204067.5|204157.5|204067.5|1
1732224430000|2024-11-21 21:27:10|204155.5|204065.5|204155.5|204065.5|204155.5|204065.5|204155.5|204065.5|1
1732224440000|2024-11-21 21:27:20|204163.9|204073.9|204166.2|204076.2|204166.2|204076.2|204163.9|204073.9|3
1732224450000|2024-11-21 21:27:30|204159.5|204069.5|204159|204069|204159.5|204069.5|204155.2|204065.2|3
1732224460000|2024-11-21 21:27:40|204164.7|204074.7|204166.9|204076.9|204166.9|204076.9|204164.7|204074.7|2
1732224470000|2024-11-21 21:27:50|204168.5|204078.5|204168.1|204078.1|204170.2|204080.2|204168.1|204078.1|5
1732224480000|2024-11-21 21:28:00|204167.4|204077.4|204171.1|204081.1|204176.8|204086.8|204167.4|204077.4|6
1732224490000|2024-11-21 21:28:10|204173.6|204083.6|204171.1|204081.1|204173.6|204083.6|204171.1|204081.1|2
1732224530000|2024-11-21 21:28:50|204178|204088|204178|204088|204178|204088|204178|204088|1
1732224540000|2024-11-21 21:29:00|204167.8|204077.8|204153.2|204103.2|204167.8|204103.4|204145.8|204077.8|6
1732224550000|2024-11-21 21:29:10|204152|204102|204148.9|204098.9|204152|204102|204148.3|204098.3|3
1732224560000|2024-11-21 21:29:20|204150.1|204100.1|204152.2|204102.2|204155.5|204105.5|204150.1|204100.1|4
1732224570000|2024-11-21 21:29:30|204150.4|204100.4|204153.6|204103.6|204155|204105|204150|204100|5
1732224580000|2024-11-21 21:29:40|204150.7|204100.7|204156.6|204106.6|204156.6|204106.6|204150.7|204100.7|5
1732224590000|2024-11-21 21:29:50|204152.8|204102.8|204147.4|204097.4|204152.8|204102.8|204147.4|204097.4|4
1732224600000|2024-11-21 21:30:00|204150.4|204100.4|204156.6|204106.6|204156.6|204106.6|204150.4|204100.4|2
1732224630000|2024-11-21 21:30:30|204177|204087|204177|204087|204177|204087|204177|204087|1
1732224650000|2024-11-21 21:30:50|204174.6|204084.6|204169.7|204079.7|204174.6|204084.6|204163.4|204073.4|6
1732224660000|2024-11-21 21:31:00|204168.9|204078.9|204156|204066|204168.9|204078.9|204153.2|204063.2|10
1732224670000|2024-11-21 21:31:10|204159.8|204069.8|204156.3|204066.3|204159.8|204069.8|204156.3|204066.3|2
1732224690000|2024-11-21 21:31:30|204161.3|204071.3|204163.6|204073.6|204163.6|204073.6|204161.3|204071.3|2
1732224700000|2024-11-21 21:31:40|204161|204071|204160|204070|204163|204073|204160|204070|4
1732224740000|2024-11-21 21:32:20|204163|204073|204163|204073|204163|204073|204163|204073|1
1732224750000|2024-11-21 21:32:30|204164|204074|204160.2|204070.2|204164|204074|204160.2|204070.2|2
1732224760000|2024-11-21 21:32:40|204157.5|204067.5|204164.6|204074.6|204164.6|204074.6|204155.5|204065.5|6
1732224770000|2024-11-21 21:32:50|204161.7|204071.7|204161.7|204071.7|204161.7|204071.7|204161.7|204071.7|1
1732224810000|2024-11-21 21:33:30|204165|204075|204157.1|204067.1|204165|204075|204157.1|204067.1|3
1732224840000|2024-11-21 21:34:00|204159|204069|204159|204069|204159|204069|204159|204069|1
1732224850000|2024-11-21 21:34:10|204161.4|204071.4|204158.7|204068.7|204162|204072|204158.7|204068.7|3
1732224870000|2024-11-21 21:34:30|204163.9|204073.9|204159.9|204069.9|204163.9|204073.9|204159.9|204069.9|5
1732224890000|2024-11-21 21:34:50|204157.1|204067.1|204160.1|204070.1|204163.9|204073.9|204157.1|204067.1|7
1732224900000|2024-11-21 21:35:00|204163.9|204073.9|204157.2|204067.2|204164.3|204074.3|204157.2|204067.2|9
1732224930000|2024-11-21 21:35:30|204158.5|204068.5|204158.5|204068.5|204158.5|204068.5|204158.5|204068.5|1
1732224940000|2024-11-21 21:35:40|204160|204070|204161.5|204071.5|204165.2|204075.2|204160|204070|5
1732224970000|2024-11-21 21:36:10|204163|204073|204163|204073|204163|204073|204163|204073|1
1732224980000|2024-11-21 21:36:20|204160.5|204070.5|204143.7|204093.7|204169.9|204110.4|204143.7|204070.5|11
1732224990000|2024-11-21 21:36:30|204149.5|204099.5|204144.8|204094.8|204149.5|204099.5|204144.8|204094.8|5
1732225000000|2024-11-21 21:36:40|204147.7|204097.7|204151|204101|204155.7|204105.7|204144.5|204094.5|5
1732225010000|2024-11-21 21:36:50|204148|204098|204148|204098|204148|204098|204148|204098|1
1732225040000|2024-11-21 21:37:20|204174|204084|204174|204084|204174|204084|204174|204084|1
1732225050000|2024-11-21 21:37:30|204181.5|204091.5|204223.8|204133.8|204227.9|204137.9|204181.5|204091.5|4
1732225060000|2024-11-21 21:37:40|204220.8|204130.8|204211.1|204121.1|204220.8|204130.8|204211.1|204121.1|14
1732225070000|2024-11-21 21:37:50|204218.2|204128.2|204245.9|204155.9|204245.9|204155.9|204210.8|204120.8|4
1732225080000|2024-11-21 21:38:00|204249.1|204159.1|204249.1|204199.1|204256.6|204199.9|204248.9|204159.1|5
1732225090000|2024-11-21 21:38:10|204271.2|204181.2|204276.3|204186.3|204276.3|204198.6|204248.6|204181.2|3
1732225100000|2024-11-21 21:38:20|204269.1|204179.1|204275.4|204185.4|204275.4|204185.4|204269.1|204179.1|2
1732225110000|2024-11-21 21:38:30|204285.5|204195.5|204296.1|204206.1|204304.4|204214.4|204285.5|204195.5|6
1732225120000|2024-11-21 21:38:40|204291.3|204201.3|204297.7|204207.7|204300.2|204210.2|204291.3|204201.3|4
1732225140000|2024-11-21 21:39:00|204312.5|204222.5|204312.5|204222.5|204312.5|204222.5|204312.5|204222.5|1
1732225170000|2024-11-21 21:39:30|204294.7|204204.7|204281.8|204191.8|204294.7|204204.7|204281.8|204191.8|2
1732225200000|2024-11-21 21:40:00|204277.6|204187.6|204280.2|204190.2|204280.2|204190.2|204277.6|204187.6|2
1732225210000|2024-11-21 21:40:10|204277.5|204187.5|204277.5|204187.5|204277.5|204187.5|204277.5|204187.5|1
1732225230000|2024-11-21 21:40:30|204281.4|204191.4|204277.9|204187.9|204281.6|204209.8|204258.3|204187.9|7
1732225250000|2024-11-21 21:40:50|204278.2|204188.2|204278.2|204188.2|204278.2|204188.2|204278.2|204188.2|1
1732225260000|2024-11-21 21:41:00|204276.9|204186.9|204275|204185|204285.4|204195.4|204275|204185|3
1732225270000|2024-11-21 21:41:10|204285.4|204195.4|204284.6|204194.6|204285.4|204195.4|204284.6|204194.6|2
1732225280000|2024-11-21 21:41:20|204279.1|204189.1|204283.6|204193.6|204283.6|204193.6|204277.4|204187.4|4
1732225290000|2024-11-21 21:41:30|204283.7|204193.7|204283.7|204193.7|204283.7|204193.7|204283.7|204193.7|1
1732225310000|2024-11-21 21:41:50|204277.7|204187.7|204299.9|204209.9|204299.9|204209.9|204277.7|204187.7|3
1732225320000|2024-11-21 21:42:00|204293.7|204203.7|204290.6|204200.6|204303.7|204213.7|204283.4|204193.4|25
1732225330000|2024-11-21 21:42:10|204292.2|204202.2|204279.8|204189.8|204298.1|204208.1|204279.8|204189.8|23
1732225340000|2024-11-21 21:42:20|204286.2|204196.2|204285.8|204195.8|204294.2|204204.2|204280.1|204190.1|17
1732225350000|2024-11-21 21:42:30|204285.3|204195.3|204287.3|204197.3|204287.3|204197.3|204278.8|204188.8|9
1732225360000|2024-11-21 21:42:40|204286|204196|204286|204196|204286|204196|204278.6|204188.6|3
1732225390000|2024-11-21 21:43:10|204292.7|204202.7|204292.7|204202.7|204292.7|204202.7|204292.7|204202.7|1
1732225400000|2024-11-21 21:43:20|204287|204197|204273|204183|204287|204197|204270.5|204180.5|3
1732225410000|2024-11-21 21:43:30|204285.2|204195.2|204285.2|204195.2|204285.2|204195.2|204284.3|204194.3|7
1732225420000|2024-11-21 21:43:40|204284.3|204194.3|204284.3|204194.3|204285.2|204195.2|204277.6|204187.6|6
1732225430000|2024-11-21 21:43:50|204284.9|204194.9|204284.9|204194.9|204284.9|204194.9|204284.9|204194.9|1
1732225440000|2024-11-21 21:44:00|204293.5|204203.5|204293.5|204203.5|204293.5|204203.5|204293.5|204203.5|1
1732225450000|2024-11-21 21:44:10|204293.4|204203.4|204290.9|204200.9|204293.4|204203.4|204290.9|204200.9|2
1732225460000|2024-11-21 21:44:20|204298|204208|204290.6|204200.6|204298|204208|204290.6|204200.6|2
1732225490000|2024-11-21 21:44:50|204301|204211|204301|204211|204301|204211|204301|204211|1
1732225500000|2024-11-21 21:45:00|204303.5|204213.5|204290|204200|204303.5|204213.5|204290|204200|3
1732225540000|2024-11-21 21:45:40|204304.5|204214.5|204298.3|204208.3|204304.5|204214.5|204298.3|204208.3|3
1732225550000|2024-11-21 21:45:50|204303|204213|204298.7|204208.7|204303|204213|204298.7|204208.7|2
1732225560000|2024-11-21 21:46:00|204296.4|204206.4|204296.4|204206.4|204296.4|204206.4|204296.4|204206.4|1
1732225570000|2024-11-21 21:46:10|204292.9|204202.9|204291.9|204201.9|204292.9|204202.9|204291.9|204201.9|2
1732225580000|2024-11-21 21:46:20|204293.5|204203.5|204293.5|204203.5|204293.5|204203.5|204293.5|204203.5|1
1732225590000|2024-11-21 21:46:30|204288.2|204198.2|204288.2|204198.2|204288.2|204198.2|204288.2|204198.2|1
1732225630000|2024-11-21 21:47:10|204293.5|204203.5|204293.5|204203.5|204293.5|204203.5|204293.5|204203.5|1
1732225650000|2024-11-21 21:47:30|204287.8|204197.8|204287.8|204197.8|204287.8|204197.8|204287.8|204197.8|1
1732225660000|2024-11-21 21:47:40|204289.7|204199.7|204289.7|204199.7|204289.7|204199.7|204289.7|204199.7|1
1732225670000|2024-11-21 21:47:50|204291.4|204201.4|204292.6|204202.6|204292.6|204202.6|204290.6|204200.6|3
1732225680000|2024-11-21 21:48:00|204291.6|204201.6|204291.6|204201.6|204291.6|204201.6|204291.6|204201.6|1
1732225700000|2024-11-21 21:48:20|204298|204208|204298|204208|204298|204208|204298|204208|1
1732225720000|2024-11-21 21:48:40|204290.4|204200.4|204290.6|204200.6|204297.2|204207.2|204285.6|204195.6|4
1732225730000|2024-11-21 21:48:50|204291.6|204201.6|204291.6|204201.6|204291.6|204201.6|204291.6|204201.6|1
1732225750000|2024-11-21 21:49:10|204286.4|204196.4|204291.8|204201.8|204291.8|204201.8|204286.4|204196.4|3
1732225760000|2024-11-21 21:49:20|204286.4|204196.4|204289.7|204199.7|204289.7|204199.7|204286.4|204196.4|2
1732225790000|2024-11-21 21:49:50|204296|204206|204296|204206|204296|204206|204296|204206|1
1732225800000|2024-11-21 21:50:00|204295|204205|204305.8|204215.8|204317.5|204227.5|204295|204205|6
1732225820000|2024-11-21 21:50:20|204310.8|204220.8|204305.7|204215.7|204310.8|204220.8|204305.7|204215.7|2
1732225830000|2024-11-21 21:50:30|204310.6|204220.6|204304.9|204214.9|204310.6|204220.6|204304.9|204214.9|2
1732225860000|2024-11-21 21:51:00|204316.5|204226.5|204316.5|204226.5|204316.5|204226.5|204316.5|204226.5|1
1732225880000|2024-11-21 21:51:20|204304.3|204214.3|204304.3|204214.3|204304.3|204214.3|204304.3|204214.3|1
1732225920000|2024-11-21 21:52:00|204316.5|204226.5|204307.1|204217.1|204316.5|204226.5|204300|204210|3
1732225930000|2024-11-21 21:52:10|204303.8|204213.8|204267.2|204177.2|204303.8|204213.8|204267.2|204177.2|2
1732225970000|2024-11-21 21:52:50|204273|204183|204267.4|204177.4|204273|204183|204267.4|204177.4|2
1732225980000|2024-11-21 21:53:00|204263.7|204173.7|204240.5|204150.5|204263.7|204173.7|204240.5|204150.5|2
1732225990000|2024-11-21 21:53:10|204244|204154|204256.7|204166.7|204261.4|204171.4|204244|204154|4
1732226020000|2024-11-21 21:53:40|204262|204172|204262|204172|204262|204172|204262|204172|1
1732226050000|2024-11-21 21:54:10|204257.6|204167.6|204257|204167|204262|204172|204257|204167|3
1732226080000|2024-11-21 21:54:40|204261.9|204171.9|204256.9|204166.9|204261.9|204171.9|204256.9|204166.9|2
1732226090000|2024-11-21 21:54:50|204261.7|204171.7|204257.8|204167.8|204261.7|204171.7|204257.8|204167.8|2
1732226100000|2024-11-21 21:55:00|204256.5|204166.5|204252.8|204162.8|204256.5|204166.5|204251.3|204161.3|3
1732226120000|2024-11-21 21:55:20|204252|204162|204252|204162|204252|204162|204252|204162|1
1732226140000|2024-11-21 21:55:40|204295|204129|204256.5|204166.5|204295|204166.5|204251.9|204129|4
1732226160000|2024-11-21 21:56:00|204260.4|204170.4|204266.5|204176.5|204272.5|204182.5|204260.4|204170.4|3
1732226180000|2024-11-21 21:56:20|204264.5|204174.5|204264.5|204174.5|204264.5|204174.5|204264.5|204174.5|1
1732226190000|2024-11-21 21:56:30|204272|204182|204272|204182|204272|204182|204272|204182|1
1732226200000|2024-11-21 21:56:40|204257.5|204167.5|204257.5|204167.5|204257.5|204167.5|204257.5|204167.5|1
1732226210000|2024-11-21 21:56:50|204259|204169|204262.9|204172.9|204262.9|204172.9|204259|204169|3
1732226220000|2024-11-21 21:57:00|204255|204165|204273.5|204183.5|204289.5|204183.5|204254.6|204138.5|7
1732226230000|2024-11-21 21:57:10|204273.4|204183.4|204273.4|204183.4|204273.4|204183.4|204273.4|204183.4|1
1732226250000|2024-11-21 21:57:30|204274|204184|204272.5|204182.5|204274|204184|204272.5|204182.5|2
1732226260000|2024-11-21 21:57:40|204277.5|204187.5|204271|204181|204277.5|204187.5|204271|204181|2
1732226270000|2024-11-21 21:57:50|204271.3|204181.3|204262.2|204172.2|204271.3|204181.3|204262.2|204172.2|4
1732226280000|2024-11-21 21:58:00|204269.9|204179.9|204261.2|204171.2|204270|204180|204261.2|204171.2|5
1732226290000|2024-11-21 21:58:10|204270.2|204180.2|204270.2|204180.2|204270.2|204180.2|204270.2|204180.2|1
1732226300000|2024-11-21 21:58:20|204270|204180|204270|204180|204270|204180|204270|204180|1
1732226320000|2024-11-21 21:58:40|204271|204181|204261.9|204171.9|204303|204181|204261.9|204148|9
1732226340000|2024-11-21 21:59:00|204260.2|204170.2|204260.8|204170.8|204260.8|204170.8|204260.2|204170.2|2
1732226350000|2024-11-21 21:59:10|204260.3|204170.3|204274|204113|204312|204170.3|204216.7|204110|13
1732226370000|2024-11-21 21:59:30|204286|204098|204247.5|204157.5|204297|204158.3|204247.5|204093.6|12
1732226390000|2024-11-21 21:59:50|204331|204040.8|204324|204048.6|204331|204048.6|204324|204040.8|2
1732226400000|2024-11-21 22:00:00|204379.9|204069.9|204379.9|204069.9|204379.9|204069.9|204379.9|204069.9|1
1732226420000|2024-11-21 22:00:20|204448.3|204138.3|204448.3|204138.3|204448.3|204138.3|204448.3|204138.3|1
1732226510000|2024-11-21 22:01:50|204394.2|204084.2|204394.2|204084.2|204394.2|204084.2|204394.2|204084.2|1
1732226520000|2024-11-21 22:02:00|204370|204060|204370|204060|204370|204060|204370|204060|1
1732226540000|2024-11-21 22:02:20|204247.5|203937.5|204205|203895|204247.5|203937.5|204205|203895|2
1732226660000|2024-11-21 22:04:20|204255|203945|204255|203945|204255|203945|204255|203945|1
1732226770000|2024-11-21 22:06:10|204284.7|203974.7|204284.7|203974.7|204284.7|203974.7|204284.7|203974.7|1
1732226810000|2024-11-21 22:06:50|204284.1|203974.1|204284.1|203974.1|204284.1|203974.1|204284.1|203974.1|1
1732226830000|2024-11-21 22:07:10|204283.8|203973.8|204283.8|203973.8|204283.8|203973.8|204283.8|203973.8|1
1732226860000|2024-11-21 22:07:40|204283|203973|204283|203973|204283|203973|204283|203973|1
1732226990000|2024-11-21 22:09:50|204284.4|203974.4|204284.4|203974.4|204284.4|203974.4|204284.4|203974.4|1
1732227220000|2024-11-21 22:13:40|204282.3|203972.3|204282.3|203972.3|204282.3|203972.3|204282.3|203972.3|1
1732227540000|2024-11-21 22:19:00|204255|203945|204255|203945|204255|203945|204255|203945|1
1732227610000|2024-11-21 22:20:10|204279.5|203969.5|204279.5|203969.5|204279.5|203969.5|204279.5|203969.5|1
1732227670000|2024-11-21 22:21:10|204279.1|203969.1|204279.1|203969.1|204279.1|203969.1|204279.1|203969.1|1
1732227730000|2024-11-21 22:22:10|204277.6|203967.6|204277.6|203967.6|204277.6|203967.6|204277.6|203967.6|1
1732228030000|2024-11-21 22:27:10|204255|203945|204255|203945|204255|203945|204255|203945|1
1732228040000|2024-11-21 22:27:20|204278.7|203968.7|204278.7|203968.7|204278.7|203968.7|204278.7|203968.7|1
1732228080000|2024-11-21 22:28:00|204274.6|203964.6|204274.6|203964.6|204274.6|203964.6|204274.6|203964.6|1
1732228150000|2024-11-21 22:29:10|204280.2|203970.2|204280.2|203970.2|204280.2|203970.2|204280.2|203970.2|1
1732228170000|2024-11-21 22:29:30|204281.7|203971.7|204281.7|203971.7|204281.7|203971.7|204281.7|203971.7|1
1732228210000|2024-11-21 22:30:10|204291.5|203981.5|204285.6|203975.6|204291.5|203981.5|204285.6|203975.6|2
1732228230000|2024-11-21 22:30:30|204278.2|203968.2|204278.2|203968.2|204278.2|203968.2|204278.2|203968.2|1
1732228240000|2024-11-21 22:30:40|204284.2|203974.2|204295|203985|204295|203985|204284.2|203974.2|2
1732228250000|2024-11-21 22:30:50|204310.2|204000.2|204321|204015|204365|204055|204304.2|203994.2|4
1732228260000|2024-11-21 22:31:00|204271|203961|204260|203950|204272|203962|204259.8|203949.8|5
1732228270000|2024-11-21 22:31:10|204260.3|203950.3|204291.5|203981.5|204291.5|203981.5|204260.3|203950.3|5
1732228320000|2024-11-21 22:32:00|204342.8|204032.8|204342.8|204032.8|204342.8|204032.8|204301.8|203991.8|3
1732228470000|2024-11-21 22:34:30|204357.6|204047.6|204357.6|204047.6|204357.6|204047.6|204357.6|204047.6|1
1732228730000|2024-11-21 22:38:50|204307.5|203997.5|204307|203997|204307.5|203997.5|204307|203997|2
1732228790000|2024-11-21 22:39:50|204282.4|203972.4|204282.4|203972.4|204282.4|203972.4|204282.4|203972.4|1
1732228850000|2024-11-21 22:40:50|204289.8|203979.8|204289.8|203979.8|204289.8|203979.8|204289.8|203979.8|1
1732229340000|2024-11-21 22:49:00|204321|204015|204321|204015|204321|204015|204321|204015|1
1732229430000|2024-11-21 22:50:30|204301.2|203991.2|204321|204015|204354.8|204044.8|204301.2|203991.2|4
1732229490000|2024-11-21 22:51:30|204301|203991|204321|204015|204354.6|204044.6|204301|203991|6
1732229550000|2024-11-21 22:52:30|204301|203991|204321|204015|204350.7|204040.7|204301|203991|5
1732229650000|2024-11-21 22:54:10|204378.1|204068.1|204378.1|204068.1|204378.1|204068.1|204378.1|204068.1|1
1732229670000|2024-11-21 22:54:30|204321|204015|204278.8|203968.8|204321|204015|204278.8|203968.8|2
1732229680000|2024-11-21 22:54:40|204323.5|204013.5|204345.6|204035.6|204345.6|204035.6|204323.5|204013.5|2
1732229780000|2024-11-21 22:56:20|204347.5|204037.5|204347.5|204037.5|204347.5|204037.5|204347.5|204037.5|1
1732229840000|2024-11-21 22:57:20|204347.2|204037.2|204347.2|204037.2|204347.2|204037.2|204347.2|204037.2|1
1732229850000|2024-11-21 22:57:30|204305.4|203995.4|204324|204014|204324|204014|204305.4|203995.4|2
1732229860000|2024-11-21 22:57:40|204352.8|204042.8|204313.1|204003.1|204352.8|204042.8|204313.1|204003.1|2
1732229870000|2024-11-21 22:57:50|204352.8|204042.8|204352.8|204042.8|204352.8|204042.8|204352.8|204042.8|1
1732229910000|2024-11-21 22:58:30|204319.1|204009.1|204319.2|204009.2|204319.2|204009.2|204319.1|204009.1|2
1732229940000|2024-11-21 22:59:00|204314.9|204004.9|204324.5|204014.5|204324.5|204014.5|204314.9|204004.9|2
1732229950000|2024-11-21 22:59:10|204296.5|203986.5|204296.5|203986.5|204296.5|203986.5|204296.5|203986.5|1
1732229960000|2024-11-21 22:59:20|204293.4|203983.4|204293.4|203983.4|204293.4|203983.4|204293.4|203983.4|1
1732229970000|2024-11-21 22:59:30|204240.8|203930.8|204286.8|203976.8|204286.8|203976.8|204240.8|203930.8|2
1732230000000|2024-11-21 23:00:00|204422.1|204116|204317.9|204007.9|204422.1|204116|204314.9|204004.9|13
1732230010000|2024-11-21 23:00:10|204348.3|204038.3|204348.3|204038.3|204348.3|204038.3|204317.9|204007.9|5
1732230020000|2024-11-21 23:00:20|204323.5|204013.5|204315.5|204005.5|204323.5|204013.5|204313.9|204003.9|6
1732230030000|2024-11-21 23:00:30|204316.4|204006.4|204316.5|204006.5|204319.4|204009.4|204312.5|204002.5|10
1732230040000|2024-11-21 23:00:40|204412.5|204102.5|204357.6|204047.6|204413|204103|204357.6|204047.6|5
1732230050000|2024-11-21 23:00:50|204360.1|204050.1|204362.6|204052.6|204362.6|204052.6|204360.1|204050.1|5
1732230060000|2024-11-21 23:01:00|204363.1|204053.1|204321.2|204011.2|204371.6|204061.6|204321.2|204011.2|8
1732230070000|2024-11-21 23:01:10|204348.2|204038.2|204390.4|204080.4|204390.4|204080.4|204348.2|204038.2|4
1732230080000|2024-11-21 23:01:20|204390.5|204080.5|204407.3|204097.3|204407.3|204097.3|204390.5|204080.5|2
1732230090000|2024-11-21 23:01:30|204407.2|204097.2|204407.4|204097.4|204407.4|204097.4|204407.2|204097.2|2
1732230120000|2024-11-21 23:02:00|204405|204095|204399|204089|204405|204095|204399|204089|2
1732230130000|2024-11-21 23:02:10|204401|204091|204401|204091|204401|204091|204401|204091|1
1732230150000|2024-11-21 23:02:30|204399|204089|204399|204089|204399|204089|204399|204089|1
1732230170000|2024-11-21 23:02:50|204396|204086|204396|204086|204396|204086|204396|204086|1
1732230180000|2024-11-21 23:03:00|204375.4|204113.3|204375.4|204113.3|204375.4|204113.3|204375.4|204113.3|1
1732230200000|2024-11-21 23:03:20|204351|204147|204351|204147|204351|204147|204351|204147|1
1732230230000|2024-11-21 23:03:50|204375.4|204113.3|204375.4|204113.3|204375.4|204113.3|204375.4|204113.3|1
1732230240000|2024-11-21 23:04:00|204398|204110|204398|204110|204398|204110|204398|204110|1
1732230260000|2024-11-21 23:04:20|204397|204111|204397|204111|204397|204111|204397|204111|1
1732230270000|2024-11-21 23:04:30|204396|204112|204395|204113|204396|204113|204395|204112|2
1732230290000|2024-11-21 23:04:50|204365.7|204135.7|204365.3|204136|204365.7|204136|204365.3|204135.7|2
1732230300000|2024-11-21 23:05:00|204365|204136.3|204365|204136.3|204365|204136.3|204365|204136.3|1
1732230310000|2024-11-21 23:05:10|204364.7|204136.7|204364.7|204136.7|204364.7|204136.7|204364.7|204136.7|1
1732230320000|2024-11-21 23:05:20|204351|204147|204351|204147|204351|204147|204351|204147|1
1732230340000|2024-11-21 23:05:40|204364.3|204137|204364|204137.3|204364.3|204137.3|204364|204137|2
1732230370000|2024-11-21 23:06:10|204390|204118|204390|204118|204390|204118|204390|204118|1
1732230390000|2024-11-21 23:06:30|204389|204119|204389|204119|204389|204119|204389|204119|1
1732230430000|2024-11-21 23:07:10|204388|204120|204388|204120|204388|204120|204388|204120|1
1732230440000|2024-11-21 23:07:20|204391|204125|204351|204147|204391|204147|204351|204125|2
1732230450000|2024-11-21 23:07:30|204364.3|204139.7|204364|204140|204364.7|204140|204364|204139.7|3
1732230460000|2024-11-21 23:07:40|204363.7|204140.3|204363.7|204140.3|204363.7|204140.3|204363.7|204140.3|1
1732230480000|2024-11-21 23:08:00|204389|204127|204329.1|204155.9|204389|204155.9|204329.1|204127|2
1732230490000|2024-11-21 23:08:10|204389|204127|204363|204140.3|204389|204140.3|204363|204127|4
1732230500000|2024-11-21 23:08:20|204362.7|204140.7|204362.7|204140.7|204362.7|204140.7|204362.7|204140.7|1
1732230520000|2024-11-21 23:08:40|204351|204147|204351|204147|204351|204147|204351|204147|1
1732230540000|2024-11-21 23:09:00|204362.3|204141|204361.7|204140.7|204362.3|204141|204361.7|204140.7|2
1732230550000|2024-11-21 23:09:10|204361.3|204141|204361.3|204141|204361.3|204141|204361.3|204141|1
1732230580000|2024-11-21 23:09:40|204351|204147|204351|204147|204351|204147|204351|204147|1
1732230590000|2024-11-21 23:09:50|204381|204130|204381|204130|204381|204130|204381|204130|1
1732230600000|2024-11-21 23:10:00|204380|204129|204360.7|204141.7|204380|204141.7|204360.3|204129|4
1732230610000|2024-11-21 23:10:10|204360.3|204142|204360.3|204142|204360.3|204142|204360.3|204142|1
1732230630000|2024-11-21 23:10:30|204351|204147|204351|204147|204351|204147|204351|204147|1
1732230640000|2024-11-21 23:10:40|204379|204132|204379|204132|204379|204132|204379|204132|1
1732230670000|2024-11-21 23:11:10|204378|204133|204378|204133|204378|204133|204378|204133|1
1732230680000|2024-11-21 23:11:20|204360|204142.3|204351|204147|204360|204147|204351|204142.3|2
1732230710000|2024-11-21 23:11:50|204360|204142|204360|204142|204360|204142|204360|204142|1
1732230720000|2024-11-21 23:12:00|204378|204133|204365.7|204150.3|204378|204150.3|204365.7|204133|2
1732230740000|2024-11-21 23:12:20|204359|204159|204359|204159|204359|204159|204359|204159|1
1732230760000|2024-11-21 23:12:40|204378|204134|204378|204134|204378|204134|204378|204134|1
1732230780000|2024-11-21 23:13:00|204365.3|204152|204365.3|204152|204365.3|204152|204365.3|204152|1
1732230790000|2024-11-21 23:13:10|204359|204161|204359|204161|204359|204161|204359|204161|1
1732230810000|2024-11-21 23:13:30|204297.2|204207.2|204297.2|204207.2|204297.2|204207.2|204297.2|204207.2|1
1732230820000|2024-11-21 23:13:40|204339.1|204165.9|204339.1|204165.9|204339.1|204165.9|204339.1|204165.9|1
1732230860000|2024-11-21 23:14:20|204376|204136|204376|204136|204376|204136|204376|204136|1
1732230880000|2024-11-21 23:14:40|204340.8|204167.6|204340.8|204167.6|204340.8|204167.6|204340.8|204167.6|1
1732230900000|2024-11-21 23:15:00|204346.9|204165.4|204346.9|204165.4|204346.9|204165.4|204346.9|204165.4|1
1732230920000|2024-11-21 23:15:20|204359|204161|204361.3|204189.2|204361.3|204189.2|204359|204161|3
1732230950000|2024-11-21 23:15:50|204359|204161|204359|204161|204359|204161|204359|204161|1
1732230970000|2024-11-21 23:16:10|204356.3|204174.7|204335.5|204164.4|204356.3|204174.7|204335.5|204163.3|4
1732231010000|2024-11-21 23:16:50|204331||204331||204331||204331||1
1732231020000|2024-11-21 23:17:00|204326.7|204151.2|204326.7|204151.2|204326.7|204151.2|204326.7|204151.2|1
1732231030000|2024-11-21 23:17:10|204326||204326||204326||204326||1
1732231060000|2024-11-21 23:17:40|204329||204329||204329||204329||1
1732231070000|2024-11-21 23:17:50|204367|204137|204367|204137|204367|204137|204367|204137|1
1732231080000|2024-11-21 23:18:00|204319.6|204146.4|204319.6|204146.4|204319.6|204146.4|204319.6|204146.4|1
1732231090000|2024-11-21 23:18:10|204322.7||204322.7||204322.7||204322.7||1
1732231120000|2024-11-21 23:18:40|204329||204329||204329||204329||1
1732231130000|2024-11-21 23:18:50|204366|204138|204318.7|204145.5|204366|204145.5|204318.7|204138|2
1732231150000|2024-11-21 23:19:10|204322.1||204322.1||204322.1||204322.1||1
1732231160000|2024-11-21 23:19:20|204332.5|204161|204332.5|204161|204332.5|204161|204332.5|204161|1
1732231200000|2024-11-21 23:20:00|204329||204329||204329||204329||1
1732231210000|2024-11-21 23:20:10|204331||204331||204331||204331||1
1732231220000|2024-11-21 23:20:20|204326.2|204150.6|204326.2|204150.6|204326.2|204150.6|204326.2|204150.6|1
1732231230000|2024-11-21 23:20:30|204336.3|204165.6|204345.6|204164.1|204345.6|204165.6|204336.3|204164.1|2
1732231260000|2024-11-21 23:21:00|204359|204161|204359|204161|204359|204161|204359|204161|1
1732231280000|2024-11-21 23:21:20|204345|204163.5|204345|204163.5|204345|204163.5|204345|204163.5|1
1732231330000|2024-11-21 23:22:10|204370|204142|204370|204142|204370|204142|204370|204142|1
1732231340000|2024-11-21 23:22:20|204340.4|204167.2|204340.4|204167.2|204340.4|204167.2|204340.4|204167.2|1
1732231370000|2024-11-21 23:22:50|204370|204142|204370|204142|204370|204142|204370|204142|1
1732231390000|2024-11-21 23:23:10|204342|204168.8|204342|204168.8|204342|204168.8|204342|204168.8|1
1732231430000|2024-11-21 23:23:50|204370|204142|204370|204142|204370|204142|204370|204142|1
1732231450000|2024-11-21 23:24:10|204343|204169.8|204343|204169.8|204343|204169.8|204343|204169.8|1
1732231480000|2024-11-21 23:24:40|204369|204143|204369|204143|204369|204143|204369|204143|1
1732231500000|2024-11-21 23:25:00|204344.1|204170.8|204344.1|204170.8|204344.1|204170.8|204344.1|204170.8|1
1732231540000|2024-11-21 23:25:40|204369|204143|204369|204143|204369|204143|204369|204143|1
1732231560000|2024-11-21 23:26:00|204344.7|204171.4|204344.7|204171.4|204344.7|204171.4|204344.7|204171.4|1
1732231590000|2024-11-21 23:26:30|204369|204143|204369|204143|204369|204143|204369|204143|1
1732231610000|2024-11-21 23:26:50|204345.1|204171.9|204345.1|204171.9|204345.1|204171.9|204345.1|204171.9|1
1732231650000|2024-11-21 23:27:30|204369|204143|204369|204143|204369|204143|204369|204143|1
1732231670000|2024-11-21 23:27:50|204345.3|204172|204345.3|204172|204345.3|204172|204345.3|204172|1
1732231710000|2024-11-21 23:28:30|204368|204144|204359|204161|204369|204161|204359|204144|3
1732231720000|2024-11-21 23:28:40|204351.9|204170.3|204351.9|204170.3|204351.9|204170.3|204351.9|204170.3|1
1732231760000|2024-11-21 23:29:20|204359|204161|204359|204161|204359|204161|204359|204161|1
1732231780000|2024-11-21 23:29:40|204348.4|204175.1|204348.4|204175.1|204348.4|204175.1|204348.4|204175.1|1
1732231800000|2024-11-21 23:30:00|204351.9|204170.4|204351.9|204170.4|204351.9|204170.4|204351.9|204170.4|1
1732231810000|2024-11-21 23:30:10|204342.7|204161.2|204342.7|204161.2|204342.7|204161.2|204342.7|204161.2|1
1732231820000|2024-11-21 23:30:20|204345.1|204158.5|204345.1|204158.5|204345.1|204158.5|204345.1|204158.5|1
1732231830000|2024-11-21 23:30:30|204354.1|204167.6|204354.1|204167.6|204354.1|204167.6|204354.1|204167.6|1
1732231880000|2024-11-21 23:31:20|204364|204156|204344.2|204159.4|204364|204159.4|204344.2|204156|2
1732231910000|2024-11-21 23:31:50|204364|204156|204364|204156|204364|204156|204364|204156|1
1732231940000|2024-11-21 23:32:20|204341.4|204156.5|204342.5|204156|204367.3|204156.5|204341.4|204148.7|6
1732231970000|2024-11-21 23:32:50|204330.7|204157.5|204366|204153|204366|204157.5|204330.7|204153|3
1732232000000|2024-11-21 23:33:20|204341.3|204154.8|204341.3|204154.8|204341.3|204154.8|204341.3|204154.8|1
1732232030000|2024-11-21 23:33:50|204366|204153|204366|204153|204366|204153|204366|204153|1
1732232050000|2024-11-21 23:34:10|204371|204139|204340.6|204154.1|204371|204154.7|204327.9|204138|6
1732232070000|2024-11-21 23:34:30|204352|204165.5|204352|204165.5|204352|204165.5|204352|204165.5|1
1732232110000|2024-11-21 23:35:10|204370|204141|204370|204141|204370|204141|204370|204141|1
1732232120000|2024-11-21 23:35:20|204364|204156|204347.7|204162.8|204364|204162.8|204347.7|204156|2
1732232160000|2024-11-21 23:36:00|204364|204156|204364|204156|204364|204156|204364|204156|1
1732232180000|2024-11-21 23:36:20|204348.7|204163.9|204348.7|204163.9|204348.7|204163.9|204348.7|204163.9|1
1732232190000|2024-11-21 23:36:30|204341.1|204167.9|204341.1|204167.9|204341.1|204167.9|204341.1|204167.9|1
1732232200000|2024-11-21 23:36:40|204321.6|204148.4|204310.5|204124.3|204321.6|204148.4|204306.2|204124.3|4
1732232210000|2024-11-21 23:36:50||204133||204133||204133||204133|1
1732232220000|2024-11-21 23:37:00|204321.1|204148.9|204345.3|204160.1|204345.3|204163.2|204321.1|204148.9|4
1732232250000|2024-11-21 23:37:30|204363|204154|204363|204154|204363|204154|204363|204154|1
1732232280000|2024-11-21 23:38:00|204340|204166.8|204347.7|204163.5|204347.7|204166.8|204340|204163.5|2
1732232320000|2024-11-21 23:38:40|204363|204157|204363|204157|204363|204157|204363|204157|1
1732232330000|2024-11-21 23:38:50|204365|204147|204341.4|204168.2|204365|204168.2|204341.4|204147|2
1732232340000|2024-11-21 23:39:00|204348.6|204164.5|204311.3|204134.7|204348.6|204164.5|204311.3|204129.1|4
1732232380000|2024-11-21 23:39:40|204332|204117|204337|204122|204337|204122|204332|204117|2
1732232390000|2024-11-21 23:39:50|204333|204129|204315|204121|204333|204129|204315|204121|3
1732232400000|2024-11-21 23:40:00|204307.5|204130.5|204307.5|204130.5|204307.5|204130.5|204307.5|204130.5|1
1732232430000|2024-11-21 23:40:30|204315||204315||204315||204315||1
1732232450000|2024-11-21 23:40:50|204313|204128.1|204305.2|204128.1|204313|204128.1|204305.2|204128.1|2
1732232480000|2024-11-21 23:41:20|204322|204113|204313|204110|204322|204113|204313|204110|2
1732232510000|2024-11-21 23:41:50|204299.9|204120.1|204299.9|204120.1|204299.9|204120.1|204299.9|204120.1|1
1732232520000|2024-11-21 23:42:00|204293.3||204293.3||204293.3||204293.3||1
1732232540000|2024-11-21 23:42:20|204319|204111|204319|204111|204319|204111|204319|204111|1
1732232560000|2024-11-21 23:42:40|204294|204120.8|204294|204120.8|204294|204120.8|204294|204120.8|1
1732232590000|2024-11-21 23:43:10|204319|204111|204319|204111|204319|204111|204319|204111|1
1732232620000|2024-11-21 23:43:40|204294.6|204121.4|204298.7|204118.4|204298.7|204121.4|204276.4|204118.4|4
1732232630000|2024-11-21 23:43:50|204300.1|204114.9|204300.1|204114.9|204300.1|204114.9|204300.1|204114.9|1
1732232640000|2024-11-21 23:44:00|204299.7|204115.3|204291.6|204115.6|204299.7|204115.6|204291.6|204115.3|2
1732232650000|2024-11-21 23:44:10|204318|204110|204318|204110|204318|204110|204318|204110|1
1732232680000|2024-11-21 23:44:40|204294.3|204117.3|204294.3|204117.3|204294.3|204117.3|204294.3|204117.3|1
1732232690000|2024-11-21 23:44:50||204121||204121||204121||204121|1
1732232700000|2024-11-21 23:45:00|204308.9|204135.6|204329.2|204151.5|204329.2|204151.7|204308.9|204135.6|3
1732232710000|2024-11-21 23:45:10|204324.8|204151|204324.8|204152|204324.8|204152|204324.8|204151|4
1732232720000|2024-11-21 23:45:20||204152.3||204153||204153||204152.3|3
1732232730000|2024-11-21 23:45:30||204153.3||204158||204158||204153.3|3
1732232750000|2024-11-21 23:45:50|204324.6|204153.5|204338.2|204162.9|204338.2|204162.9|204324.6|204153.5|3
1732232760000|2024-11-21 23:46:00||204163.3||204163.3||204163.3||204163.3|1
1732232770000|2024-11-21 23:46:10|204357.8|204163.6|204357.8|204184|204357.8|204184|204357.8|204163.6|5
1732232780000|2024-11-21 23:46:20||204184.3||204184.3||204184.3||204184.3|1
1732232790000|2024-11-21 23:46:30|204343|204184.7|204329.3|204155.1|204343|204184.7|204329.3|204154.1|8
1732232800000|2024-11-21 23:46:40||204155.4||204156.1||204156.1||204155.4|3
1732232810000|2024-11-21 23:46:50|204347.5|204156.7|204347.5|204168.7|204347.5|204168.7|204347.5|204156.7|2
1732232830000|2024-11-21 23:47:10|204347.2|204169.1|204347.2|204169.1|204347.2|204169.1|204347.2|204169.1|1
1732232840000|2024-11-21 23:47:20|204348|204160|204349|204162|204349|204162|204348|204160|2
1732232850000|2024-11-21 23:47:30|204338.7|204160.8|204333.5|204159.8|204338.7|204160.8|204333.5|204159.8|2
1732232870000|2024-11-21 23:47:50||204159.5||204159.5||204159.5||204159.5|1
1732232880000|2024-11-21 23:48:00||204159.8||204159.8||204159.8||204159.8|1
1732232890000|2024-11-21 23:48:10||204159||204159||204159||204159|1
1732232910000|2024-11-21 23:48:30|204329.5|204157.1|204329.5|204157.1|204329.5|204157.1|204329.5|204157.1|2
1732232940000|2024-11-21 23:49:00||204161||204165||204165||204161|2
1732232950000|2024-11-21 23:49:10|204346|204162|204322.5|204145.7|204346|204162|204322.5|204145.7|4
1732232960000|2024-11-21 23:49:20|204323.7|204146|204332.5|204160.1|204337.3|204160.1|204323.7|204146|7
1732232970000|2024-11-21 23:49:30||204160.5||204160.5||204160.5||204160.5|1
1732232980000|2024-11-21 23:49:40|204338.2|204162.1|204338.2|204162.1|204338.2|204162.1|204338.2|204162.1|1
1732233000000|2024-11-21 23:50:00|204344|204166|204344|204166|204344|204166|204344|204166|1
1732233010000|2024-11-21 23:50:10|204345|204165|204345|204165|204345|204165|204345|204165|1
1732233020000|2024-11-21 23:50:20|204325.4|204158.6|204325.4|204158.6|204325.4|204158.6|204325.4|204158.6|1
1732233030000|2024-11-21 23:50:30|204332.2|204141|204313.2|204135.4|204332.2|204141|204312.2|204134.4|9
1732233040000|2024-11-21 23:50:40|204312.9|204135.7|204312.2|204135.1|204312.9|204136.1|204312.2|204135.1|3
1732233050000|2024-11-21 23:50:50|204311.6|204134.1|204311.6|204134.1|204311.6|204134.1|204311.6|204134.1|1
1732233060000|2024-11-21 23:51:00|204305|204127.3|204300.6|204124.1|204305|204127.3|204300.6|204124.1|2
1732233090000|2024-11-21 23:51:30|204305|204123|204305|204123|204305|204123|204305|204123|1
1732233110000|2024-11-21 23:51:50|204279.3|204076.8|204261.3|204079.7|204279.3|204079.7|204261.3|204074.5|6
1732233120000|2024-11-21 23:52:00|204252.9|204076.8|204260.6|204077.8|204260.6|204077.8|204252.9|204076.8|5
1732233130000|2024-11-21 23:52:10|204260.3|204078.1|204259.3|204079.1|204260.3|204079.1|204259.3|204078.1|4
1732233140000|2024-11-21 23:52:20|204258.9|204079|204270|204079|204270|204079|204258.9|204079|2
1732233150000|2024-11-21 23:52:30|204266.4|204093.2|204268.9|204089.5|204268.9|204093.2|204266.4|204089.5|2
1732233160000|2024-11-21 23:52:40|204268.6|204089.8|204268.6|204089.8|204268.6|204089.8|204268.6|204089.8|1
1732233170000|2024-11-21 23:52:50|204268.3|204090.1|204266.6|204089.8|204268.3|204090.1|204266.4|204089.8|4
1732233180000|2024-11-21 23:53:00|204266|204084|204266|204084|204266|204084|204266|204084|1
1732233200000|2024-11-21 23:53:20|204269|204088|204268|204088|204269|204088|204268|204088|2
1732233210000|2024-11-21 23:53:30|204268.7|204092.5|204268.7|204092.9|204268.7|204092.9|204268.7|204092.5|2
1732233250000|2024-11-21 23:54:10|204270|204089|204270|204089|204270|204089|204270|204089|1
1732233260000|2024-11-21 23:54:20||204097.8||204097.8||204097.8||204097.8|1
1732233290000|2024-11-21 23:54:50|204269|204090|204269|204090|204269|204090|204269|204090|1
1732233320000|2024-11-21 23:55:20|204267|204099.5|204262|204093.2|204267|204099.5|204262|204093.2|3
1732233330000|2024-11-21 23:55:30|204261|204093.7|204261|204093.7|204261|204093.7|204261|204093.7|1
1732233350000|2024-11-21 23:55:50||204088||204088||204088||204088|1
1732233360000|2024-11-21 23:56:00|204260.4|204087.2|204260.4|204087.2|204260.4|204087.2|204260.4|204087.2|1
1732233390000|2024-11-21 23:56:30|204261|204088|204261|204088|204261|204088|204261|204088|1
1732233430000|2024-11-21 23:57:10|204258.6|204088.1|204263.3|204088.1|204263.3|204088.1|204258.6|204088.1|2
1732233440000|2024-11-21 23:57:20|204268|204106.5|204309.5|204131.9|204318|204136.3|204268|204106.5|5
1732233450000|2024-11-21 23:57:30|204315.3|204136.3|204313|204132.9|204315.3|204136.3|204313|204132.2|8
1732233460000|2024-11-21 23:57:40|204312.7|204133.2|204311.7|204134.2|204312.7|204134.2|204311.7|204133.2|6
1732233470000|2024-11-21 23:57:50|204311.3|204134.7|204312|204133|204313|204134.7|204311.3|204132|4
1732233480000|2024-11-21 23:58:00|204311|204134|204311|204134|204311|204134|204311|204134|1
1732233490000|2024-11-21 23:58:10|204312|204139|204312|204139|204312|204139|204312|204139|1
1732233500000|2024-11-21 23:58:20|204316|204142.8|204304|204133.9|204316.9|204145.9|204304|204129.9|5
1732233510000|2024-11-21 23:58:30|204310.9|204140.7|204312.9|204140.7|204312.9|204140.7|204310.9|204140.7|2
1732233520000|2024-11-21 23:58:40|204313.4||204313.4||204313.4||204313.4||1
1732233540000|2024-11-21 23:59:00|204310|204138|204310|204138|204310|204138|204310|204138|1
1732233560000|2024-11-21 23:59:20|204309|204186.8|204276.8|204186.8|204309|204186.8|204276.8|204186.8|2
1732233600000|2024-11-22 00:00:00|204309|204138|204310|204137|204310|204138|204309|204137|2
1732233620000|2024-11-22 00:00:20|204273.9|204183.9|204273.9|204183.9|204273.9|204183.9|204273.9|204183.9|1
1732233630000|2024-11-22 00:00:30|204276.5|204186.5|204273.9|204183.9|204276.5|204186.5|204273.9|204183.9|2
1732233660000|2024-11-22 00:01:00|204310|204137|204310|204137|204310|204137|204310|204137|1
1732233670000|2024-11-22 00:01:10|204262.3|204136|204262.7|204172.7|204262.7|204172.7|204262.3|204136|3
1732233690000|2024-11-22 00:01:30|204268|204178|204268.5|204178.5|204268.5|204178.5|204268|204178|2
1732233700000|2024-11-22 00:01:40|204268|204178|204268|204178|204268|204178|204268|204178|1
1732233720000|2024-11-22 00:02:00|204268.5|204178.5|204268.5|204178.5|204268.5|204178.5|204268.5|204178.5|1
1732233730000|2024-11-22 00:02:10|204309|204132|204316.4|204129.9|204316.4|204132|204309|204129.9|3
1732233740000|2024-11-22 00:02:20|204315.7|204128.5|204332.1|204138.9|204334.2|204145.6|204298.4|204117.2|9
1732233750000|2024-11-22 00:02:30|204330.8|204140.3|204327.5|204143.6|204330.8|204143.6|204327.5|204140.3|6
1732233760000|2024-11-22 00:02:40|204326.8|204144.3|204326.1|204142.3|204326.8|204144.9|204320.1|204141.6|7
1732233770000|2024-11-22 00:02:50|204325.5|204142.9|204324.8|204142.9|204325.5|204142.9|204324.8|204142.9|2
1732233780000|2024-11-22 00:03:00|204321|204150|204321|204150|204321|204150|204321|204150|1
1732233790000|2024-11-22 00:03:10|204315|204149|204321|204143.8|204321|204150|204315|204143.8|3
1732233800000|2024-11-22 00:03:20||204143.1||204143.1||204143.1||204143.1|1
1732233810000|2024-11-22 00:03:30|204325.6||204325.6||204325.6||204325.6||1
1732233830000|2024-11-22 00:03:50|204322|204149|204322|204149|204322|204149|204322|204149|1
1732233840000|2024-11-22 00:04:00|204323|204147|204323|204147|204323|204147|204323|204147|1
1732233850000|2024-11-22 00:04:10|204326|204141.5|204326|204141.5|204326|204141.5|204326|204141.5|1
1732233860000|2024-11-22 00:04:20|204320|204147|204310|204147|204320|204147|204310|204147|2
1732233870000|2024-11-22 00:04:30|204314|204148|204326|204153|204326|204153|204314|204142.2|5
1732233880000|2024-11-22 00:04:40|204325.4|204154|204322|204154|204325.4|204154|204322|204154|2
1732233890000|2024-11-22 00:04:50|204321|204155|204321|204155|204321|204155|204321|204155|1
1732233900000|2024-11-22 00:05:00|204317|204151|204304.1|204127|204317|204151|204301|204126|5
1732233920000|2024-11-22 00:05:20|204303.5|204128|204303.5|204128|204303.5|204128|204303.5|204128|1
1732233930000|2024-11-22 00:05:30|204299||204299||204299||204299||1
1732233950000|2024-11-22 00:05:50|204302|204127|204302|204122|204302|204127|204302|204122|3
1732233960000|2024-11-22 00:06:00|204300|204120|204303.3|204124|204303.3|204124|204300|204120|3
1732233990000|2024-11-22 00:06:30|204299|204125|204299|204125|204299|204125|204299|204125|1
1732234060000|2024-11-22 00:07:40|204303|204121|204303|204121|204303|204121|204303|204121|1
1732234080000|2024-11-22 00:08:00|204305|204116|204305|204116.6|204305|204116.6|204305|204116|2
1732234100000|2024-11-22 00:08:20||204122||204122||204122||204122|1
1732234120000|2024-11-22 00:08:40|204318|204109|204301|204126|204318|204126|204301|204109|2
1732234160000|2024-11-22 00:09:20|204302|204121.4|204302|204125|204302|204125|204302|204121.4|3
1732234170000|2024-11-22 00:09:30|204300.6|204115.4|204300.6|204115.4|204300.6|204115.4|204300.6|204115.4|1
1732234180000|2024-11-22 00:09:40|204300|204116.1|204300|204116.1|204300|204116.1|204300|204116.1|1
1732234190000|2024-11-22 00:09:50|204299.3|204114.8|204299.3|204114.8|204299.3|204114.8|204299.3|204114.8|1
1732234200000|2024-11-22 00:10:00|204298|204112.8|204301|204123|204301|204123|204298|204112.8|3
1732234210000|2024-11-22 00:10:10|204300|204122|204300|204122|204300|204122|204300|204122|1
1732234220000|2024-11-22 00:10:20|204297.2|204111.3|204297.2|204111.3|204297.2|204111.3|204297.2|204111.3|1
1732234230000|2024-11-22 00:10:30|204297.8|204110.6|204297.8|204110.6|204297.8|204110.6|204297.8|204110.6|1
1732234250000|2024-11-22 00:10:50||204121||204121||204121||204121|1
1732234260000|2024-11-22 00:11:00|204301||204301||204301||204301||1
1732234270000|2024-11-22 00:11:10|204302|204122|204302|204122|204302|204122|204302|204122|1
1732234280000|2024-11-22 00:11:20|204298.5|204111.3|204297.9|204112|204298.5|204112|204297.9|204111.3|2
1732234290000|2024-11-22 00:11:30|204298.5|204126|204299.9|204126|204299.9|204126|204298.5|204126|3
1732234300000|2024-11-22 00:11:40|204307.3|204121.5|204352.8|204151.5|204353.5|204161.1|204307.3|204121.5|7
1732234310000|2024-11-22 00:11:50|204353.6|204151.8|204350.9|204157.1|204353.6|204157.1|204350.9|204151.8|10
1732234320000|2024-11-22 00:12:00|204350.3|204157.7|204343.1|204162|204350.3|204163|204343.1|204153.2|6
1732234330000|2024-11-22 00:12:10|204342.4|204163|204341.8|204154.6|204342.4|204163|204341.8|204153.9|3
1732234360000|2024-11-22 00:12:40|204344|204164|204344|204164|204344|204164|204344|204164|1
1732234370000|2024-11-22 00:12:50|204345|204163|204345|204163|204345|204163|204345|204163|1
1732234380000|2024-11-22 00:13:00||204155||204155||204155||204155|1
1732234390000|2024-11-22 00:13:10|204336.2|204144.8|204336.2|204144.8|204336.2|204144.8|204336.2|204144.8|1
1732234400000|2024-11-22 00:13:20|204331.4|204148.9|204315.6|204131.3|204331.4|204148.9|204315.6|204131.3|3
1732234410000|2024-11-22 00:13:30||204132||204132.7||204132.7||204132|2
1732234420000|2024-11-22 00:13:40||204133.3||204133.3||204133.3||204133.3|1
1732234430000|2024-11-22 00:13:50|204315|204132.7|204315|204119|204318|204134|204315|204119|7
1732234440000|2024-11-22 00:14:00|204294.9|204128.8|204294.9|204128.8|204294.9|204128.8|204294.9|204128.8|1
1732234450000|2024-11-22 00:14:10|204306.9|204129.1|204361.5|204195.4|204375.2|204201.7|204306.9|204129.1|7
1732234460000|2024-11-22 00:14:20|204370.1|204203.9|204385.4|204220.8|204385.4|204220.8|204370.1|204203.9|3
1732234470000|2024-11-22 00:14:30|204383.5|204223.4|204362.8|204197.3|204383.5|204228.6|204362.8|204197.3|6
1732234490000|2024-11-22 00:14:50||204204.5||204204.5||204204.5||204204.5|1
1732234510000|2024-11-22 00:15:10|204377|204194|204377|204196|204394|204196|204377|204194|4
1732234520000|2024-11-22 00:15:20|204322.2|204232.2|204322.2|204232.2|204322.2|204232.2|204322.2|204232.2|1
1732234540000|2024-11-22 00:15:40|204337.2|204247.2|204360.7|204270.7|204374.9|204284.9|204337.2|204247.2|6
1732234560000|2024-11-22 00:16:00|204358|204268|204358|204268|204358|204268|204358|204268|1
1732234570000|2024-11-22 00:16:10|204359|204269|204426|204257|204426|204269|204359|204257|2
1732234590000|2024-11-22 00:16:30|204425|204252|204354.4|204264.4|204425|204264.4|204347.6|204252|3
1732234600000|2024-11-22 00:16:40|204347.9|204257.9|204378.1|204288.1|204388.7|204298.7|204347.9|204257.9|6
1732234610000|2024-11-22 00:16:50|204374.4|204284.4|204374.1|204284.1|204374.4|204284.4|204374.1|204284.1|2
1732234620000|2024-11-22 00:17:00|204373.9|204283.9|204373.4|204283.4|204373.9|204283.9|204373.4|204283.4|2
1732234640000|2024-11-22 00:17:20|204379.8|204289.8|204379.8|204289.8|204379.8|204289.8|204379.8|204289.8|1
1732234650000|2024-11-22 00:17:30|204369.7|204279.7|204369.7|204279.7|204369.7|204279.7|204369.7|204279.7|1
1732234660000|2024-11-22 00:17:40|204370.2|204280.2|204370.2|204280.2|204370.2|204280.2|204370.2|204280.2|1
1732234680000|2024-11-22 00:18:00|204370|204280|204409|204257.8|204409|204280|204370|204257.8|2
1732234690000|2024-11-22 00:18:10|204408||204408||204408||204408||1
1732234710000|2024-11-22 00:18:30|204377.5|204287.5|204377.2|204287.2|204377.5|204287.5|204377.2|204287.2|2
1732234730000|2024-11-22 00:18:50|204372.2|204282.2|204364.1|204274.1|204372.2|204282.2|204364.1|204274.1|2
1732234740000|2024-11-22 00:19:00|204357.6|204267.6|204347.7|204257.7|204357.6|204267.6|204347.7|204257.7|4
1732234750000|2024-11-22 00:19:10|204351|204261|204353.4|204263.4|204353.4|204263.4|204347.9|204257.9|3
1732234780000|2024-11-22 00:19:40|204371.4|204208|204371.4|204208|204371.4|204208|204371.4|204208|1
1732234790000|2024-11-22 00:19:50|204341.2|204251.2|204336.7|204246.7|204341.2|204251.2|204336.7|204246.7|2
1732234800000|2024-11-22 00:20:00|204341.2|204251.2|204341.2|204251.2|204341.2|204251.2|204341.2|204251.2|1
1732234810000|2024-11-22 00:20:10|204344.6|204254.6|204344.6|204254.6|204344.6|204254.6|204344.6|204254.6|1
1732234820000|2024-11-22 00:20:20|204349.4|204259.4|204340.7|204250.7|204349.4|204259.4|204340.7|204250.7|2
1732234850000|2024-11-22 00:20:50|204311.6|204221.6|204311.6|204221.6|204311.6|204221.6|204311.6|204221.6|1
1732234860000|2024-11-22 00:21:00|204346.2|204256.2|204346.2|204256.2|204346.2|204256.2|204345.2|204255.2|5
1732234890000|2024-11-22 00:21:30|204390|204206|204390|204206|204390|204206|204390|204206|1
1732234910000|2024-11-22 00:21:50|204345.4|204255.4|204345.4|204255.4|204345.4|204255.4|204345.4|204255.4|1
1732234920000|2024-11-22 00:22:00|204351.4|204261.4|204345.7|204255.7|204351.4|204261.4|204345.7|204255.7|2
1732234970000|2024-11-22 00:22:50|204392|204206|204392|204206|204392|204206|204392|204206|1
1732234980000|2024-11-22 00:23:00|204345.9|204255.9|204345.9|204255.9|204351.6|204261.6|204345.9|204255.9|3
1732234990000|2024-11-22 00:23:10|204336.3|204246.3|204325.4|204235.4|204336.3|204246.3|204321.9|204231.9|5
1732235000000|2024-11-22 00:23:20|204321.6|204231.6|204308.1|204218.1|204321.6|204231.6|204308.1|204218.1|5
1732235010000|2024-11-22 00:23:30|204312|204222|204312|204222|204312|204222|204312|204222|1
1732235040000|2024-11-22 00:24:00|204355|204171|204355|204171|204355|204171|204355|204171|1
1732235060000|2024-11-22 00:24:20|204310.6|204220.6|204310.6|204220.6|204310.6|204220.6|204310.6|204220.6|1
1732235100000|2024-11-22 00:25:00|204355|204171|204355|204171|204355|204171|204355|204171|1
1732235120000|2024-11-22 00:25:20|204312.8|204222.8|204312.8|204222.8|204312.8|204222.8|204312.8|204222.8|1
1732235130000|2024-11-22 00:25:30|204311.2|204221.2|204311.2|204221.2|204311.2|204221.2|204311.2|204221.2|1
1732235140000|2024-11-22 00:25:40|204306.8|204216.8|204305.3|204215.3|204306.8|204216.8|204305.3|204215.3|2
1732235150000|2024-11-22 00:25:50|204306.1|204216.1|204306.1|204216.1|204306.1|204216.1|204306.1|204216.1|1
1732235160000|2024-11-22 00:26:00|204301.1|204211.1|204301.1|204211.1|204301.1|204211.1|204301.1|204211.1|1
1732235190000|2024-11-22 00:26:30|204290.4|204200.4|204290.4|204200.4|204290.4|204200.4|204290.4|204200.4|1
1732235200000|2024-11-22 00:26:40|204357|204160|204296.3|204206.3|204361|204208.4|204296.3|204154|4
1732235240000|2024-11-22 00:27:20|204360|204156|204360|204156|204360|204156|204360|204156|1
1732235250000|2024-11-22 00:27:30|204359|204155|204359|204155|204359|204155|204359|204155|1
1732235260000|2024-11-22 00:27:40|204298.7|204208.7|204298.7|204208.7|204298.7|204208.7|204298.7|204208.7|1
1732235290000|2024-11-22 00:28:10|204358|204156|204358|204156|204358|204156|204358|204156|1
1732235310000|2024-11-22 00:28:30|204297.8|204207.8|204297.8|204207.8|204297.8|204207.8|204297.8|204207.8|1
1732235350000|2024-11-22 00:29:10|204358|204156|204358|204156|204358|204156|204358|204156|1
1732235370000|2024-11-22 00:29:30|204297|204207|204297|204207|204297|204207|204297|204207|1
1732235380000|2024-11-22 00:29:40|204298.9|204208.9|204298.9|204208.9|204298.9|204208.9|204298.9|204208.9|1
1732235390000|2024-11-22 00:29:50|204298.7|204208.7|204298.7|204208.7|204298.7|204208.7|204298.7|204208.7|1
1732235400000|2024-11-22 00:30:00|204296.7|204206.7|204296.7|204206.7|204296.7|204206.7|204296.7|204206.7|1
1732235430000|2024-11-22 00:30:30|204364|204151|204364|204151|204364|204151|204364|204151|1
1732235440000|2024-11-22 00:30:40|204362|204155|204362|204159|204362|204159|204362|204155|2
1732235450000|2024-11-22 00:30:50|204298.3|204208.3|204301.9|204211.9|204301.9|204211.9|204298.3|204208.3|2
1732235480000|2024-11-22 00:31:20|204313|204223|204341|204251|204345.8|204255.8|204313|204223|5
1732235490000|2024-11-22 00:31:30|204348.2|204258.2|204350.9|204260.9|204362.6|204272.6|204348.2|204258.2|6
1732235500000|2024-11-22 00:31:40|204344.7|204254.7|204351.2|204261.2|204351.2|204261.2|204344.7|204254.7|9
1732235510000|2024-11-22 00:31:50|204358|204268|204370.6|204280.6|204382.1|204292.1|204358|204268|3
1732235520000|2024-11-22 00:32:00|204362.3|204272.3|204362.3|204272.3|204362.3|204272.3|204362.3|204272.3|1
1732235530000|2024-11-22 00:32:10|204360.2|204270.2|204360.1|204270.1|204360.2|204270.2|204360.1|204270.1|2
1732235540000|2024-11-22 00:32:20|204360.2|204270.2|204356.6|204266.6|204360.2|204270.2|204356.1|204266.1|3
1732235560000|2024-11-22 00:32:40|204357.1|204267.1|204360|204270|204360|204270|204357.1|204267.1|2
1732235580000|2024-11-22 00:33:00|204360.2|204270.2|204360.2|204270.2|204360.2|204270.2|204360.2|204270.2|1
1732235590000|2024-11-22 00:33:10|204366|204276|204381.3|204291.3|204381.3|204291.3|204366|204276|3
1732235600000|2024-11-22 00:33:20|204387.9|204297.9|204390.2|204300.2|204390.5|204300.5|204387.9|204297.9|3
1732235630000|2024-11-22 00:33:50|204390.5|204300.5|204398.5|204308.5|204398.5|204308.5|204390.2|204300.2|4
1732235640000|2024-11-22 00:34:00|204399.5|204309.5|204399.5|204309.5|204399.5|204309.5|204399.5|204309.5|1
1732235650000|2024-11-22 00:34:10|204384.8|204294.8|204377.6|204287.6|204384.8|204294.8|204377.2|204287.2|3
1732235660000|2024-11-22 00:34:20|204377.7|204287.7|204377.4|204287.4|204377.7|204287.7|204377.4|204287.4|3
1732235670000|2024-11-22 00:34:30|204386.6|204296.6|204383.1|204293.1|204386.6|204296.6|204383.1|204293.1|2
1732235680000|2024-11-22 00:34:40|204382.8|204292.8|204382.3|204292.3|204382.8|204292.8|204382.3|204292.3|2
1732235700000|2024-11-22 00:35:00|204382.5|204292.5|204421|204269|204421|204292.5|204382.5|204269|2
1732235730000|2024-11-22 00:35:30|204381.8|204291.8|204382.7|204292.7|204382.7|204292.7|204381.8|204291.8|3
1732235750000|2024-11-22 00:35:50|204382.2|204292.2|204381.8|204291.8|204382.2|204292.2|204381.8|204291.8|2
1732235770000|2024-11-22 00:36:10|204421|204269|204407.2|204317.2|204421|204330.8|204389.7|204269|7
1732235780000|2024-11-22 00:36:20|204407.3|204317.3|204484.2|204394.2|204484.7|204394.7|204407.3|204317.3|8
1732235790000|2024-11-22 00:36:30|204483.7|204393.7|204469.6|204379.6|204483.7|204393.7|204469.6|204379.6|6
1732235800000|2024-11-22 00:36:40|204469.5|204379.5|204469.5|204379.5|204469.6|204379.6|204469.5|204379.5|7
1732235810000|2024-11-22 00:36:50|204464.4|204374.4|204468.8|204378.8|204475.6|204385.6|204459.6|204369.6|6
1732235820000|2024-11-22 00:37:00|204467.5|204377.5|204469.1|204379.1|204469.1|204379.1|204462.3|204372.3|3
1732235850000|2024-11-22 00:37:30|204469.3|204379.3|204534|204322|204534|204379.3|204469.1|204322|3
1732235870000|2024-11-22 00:37:50|204533|204323|204470|204380|204533|204380|204466.3|204323|5
1732235880000|2024-11-22 00:38:00|204469.8|204379.8|204469.6|204379.6|204469.8|204379.8|204469.6|204379.6|2
1732235890000|2024-11-22 00:38:10|204469|204379|204469|204379|204469|204379|204469|204379|1
1732235900000|2024-11-22 00:38:20|204533|204319|204533|204319|204533|204319|204533|204319|1
1732235920000|2024-11-22 00:38:40|204532|204320|204471.9|204381.9|204532|204381.9|204471.9|204320|4
1732235940000|2024-11-22 00:39:00|204471.8|204381.8|204471.5|204381.5|204471.8|204381.8|204471.5|204381.5|2
1732235950000|2024-11-22 00:39:10|204471.3|204381.3|204471.3|204381.3|204471.3|204381.3|204471.3|204381.3|1
1732235960000|2024-11-22 00:39:20|204525|204327|204525|204327|204525|204327|204525|204327|1
1732235980000|2024-11-22 00:39:40|204470.7|204380.7|204470.7|204380.7|204470.7|204380.7|204470.7|204380.7|1
1732235990000|2024-11-22 00:39:50|204470.9|204380.9|204470.7|204380.7|204470.9|204380.9|204470.7|204380.7|2
1732236000000|2024-11-22 00:40:00|204470.8|204380.8|204470.9|204380.9|204470.9|204380.9|204470.8|204380.8|2
1732236010000|2024-11-22 00:40:10|204466.7|204376.7|204473.8|204383.8|204478.2|204388.2|204466.7|204376.7|7
1732236020000|2024-11-22 00:40:20|204469.9|204379.9|204460.6|204370.6|204474.5|204384.5|204460.6|204370.6|4
1732236060000|2024-11-22 00:41:00|204472.5|204382.5|204457.9|204367.9|204472.5|204382.5|204455.1|204365.1|6
1732236070000|2024-11-22 00:41:10|204456.3|204366.3|204455|204365|204461.4|204371.4|204455|204365|3
1732236090000|2024-11-22 00:41:30|204444.1|204354.1|204450.3|204360.3|204450.3|204360.3|204441.2|204351.2|4
1732236110000|2024-11-22 00:41:50|204452|204362|204463.4|204373.4|204463.4|204373.4|204452|204362|5
1732236120000|2024-11-22 00:42:00|204464.2|204374.2|204464.2|204374.2|204464.2|204374.2|204464.2|204374.2|1
1732236140000|2024-11-22 00:42:20|204459|204369|204475|204385|204476.6|204386.6|204459|204369|7
1732236180000|2024-11-22 00:43:00|204481.4|204391.4|204477.2|204387.2|204487.2|204397.2|204477.2|204387.2|6
1732236190000|2024-11-22 00:43:10|204477.4|204387.4|204477.4|204387.4|204477.4|204387.4|204477.4|204387.4|1
1732236200000|2024-11-22 00:43:20|204479.6|204389.6|204480.6|204390.6|204480.6|204390.6|204479.6|204389.6|2
1732236230000|2024-11-22 00:43:50|204485.3|204395.3|204485.3|204395.3|204485.3|204395.3|204485.3|204395.3|1
1732236240000|2024-11-22 00:44:00|204479.8|204389.8|204478.1|204388.1|204479.8|204389.8|204478.1|204388.1|2
1732236270000|2024-11-22 00:44:30|204479.5|204389.5|204479.5|204389.5|204479.5|204389.5|204479.5|204389.5|1
1732236290000|2024-11-22 00:44:50|204476.1|204386.1|204476.1|204386.1|204476.1|204386.1|204476.1|204386.1|1
1732236300000|2024-11-22 00:45:00|204477.3|204387.3|204479.3|204389.3|204485.5|204395.5|204477.3|204387.3|4
1732236340000|2024-11-22 00:45:40|204490|204400|204490|204400|204490|204400|204490|204400|1
1732236350000|2024-11-22 00:45:50|204487|204397|204482.3|204392.3|204487|204397|204471.3|204381.3|7
1732236360000|2024-11-22 00:46:00|204470.1|204380.1|204475.6|204385.6|204479.6|204389.6|204470.1|204380.1|8
1732236380000|2024-11-22 00:46:20|204475.8|204385.8|204475.8|204385.8|204475.8|204385.8|204475.8|204385.8|1
1732236400000|2024-11-22 00:46:40|204481|204391|204478.2|204388.2|204481|204391|204473|204383|7
1732236410000|2024-11-22 00:46:50|204479|204389|204479|204389|204479|204389|204479|204389|1
1732236420000|2024-11-22 00:47:00|204478.5|204388.5|204485.7|204395.7|204485.7|204395.7|204478.5|204388.5|2
1732236430000|2024-11-22 00:47:10|204484.4|204394.4|204479.2|204389.2|204484.4|204394.4|204479.2|204389.2|3
1732236440000|2024-11-22 00:47:20|204478.4|204388.4|204482.7|204392.7|204482.7|204392.7|204478.4|204388.4|3
1732236450000|2024-11-22 00:47:30|204483.7|204393.7|204483.7|204393.7|204483.7|204393.7|204483.7|204393.7|1
1732236470000|2024-11-22 00:47:50|204481.9|204391.9|204478.6|204388.6|204481.9|204391.9|204478.6|204388.6|2
1732236500000|2024-11-22 00:48:20|204479.9|204389.9|204480.3|204390.3|204480.3|204390.3|204479.9|204389.9|2
1732236510000|2024-11-22 00:48:30|204480.8|204390.8|204511|204421|204511|204421|204480.8|204390.8|5
1732236520000|2024-11-22 00:48:40|204510.9|204420.9|204501|204411|204510.9|204420.9|204484.9|204394.9|6
1732236540000|2024-11-22 00:49:00|204496.9|204406.9|204552.4|204462.4|204553.8|204463.8|204493.3|204403.3|12
1732236550000|2024-11-22 00:49:10|204552|204462|204559.5|204469.5|204562.6|204472.6|204552|204462|5
1732236560000|2024-11-22 00:49:20|204550.7|204460.7|204543.3|204453.3|204550.7|204460.7|204542.2|204452.2|3
1732236570000|2024-11-22 00:49:30|204545.1|204455.1|204536.9|204446.9|204545.1|204455.1|204536.9|204446.9|3
1732236580000|2024-11-22 00:49:40|204522|204432|204540.3|204450.3|204540.3|204450.3|204522|204432|3
1732236600000|2024-11-22 00:50:00|204535.3|204445.3|204537|204447|204538.8|204448.8|204535.3|204445.3|5
1732236620000|2024-11-22 00:50:20|204531.5|204441.5|204487.4|204397.4|204531.5|204441.5|204481|204391|5
1732236630000|2024-11-22 00:50:30|204492.8|204402.8|204492.8|204402.8|204492.8|204402.8|204492.8|204402.8|1
1732236640000|2024-11-22 00:50:40|204489.6|204399.6|204489.6|204399.6|204489.8|204399.8|204486.6|204396.6|4
1732236650000|2024-11-22 00:50:50|204492.3|204402.3|204488.5|204398.5|204492.3|204402.3|204488.5|204398.5|3
1732236670000|2024-11-22 00:51:10|204489|204399|204486.4|204396.4|204491|204401|204482.5|204392.5|6
1732236680000|2024-11-22 00:51:20|204489|204399|204488|204398|204489|204399|204488|204398|3
1732236690000|2024-11-22 00:51:30|204491.4|204401.4|204490.4|204400.4|204491.4|204401.4|204490.4|204400.4|2
1732236700000|2024-11-22 00:51:40|204492.4|204402.4|204492.4|204402.4|204492.4|204402.4|204492.4|204402.4|1
1732236710000|2024-11-22 00:51:50|204490.4|204400.4|204475.4|204385.4|204490.4|204400.4|204475.4|204385.4|5
1732236720000|2024-11-22 00:52:00|204470.4|204380.4|204394.5|204304.5|204491.2|204401.2|204390.7|204300.7|7
1732236730000|2024-11-22 00:52:10|204389|204299|204391.1|204301.1|204391.1|204301.1|204386.3|204296.3|3
1732236740000|2024-11-22 00:52:20|204384.5|204294.5|204364.7|204274.7|204384.5|204294.5|204356|204266|5
1732236750000|2024-11-22 00:52:30|204368.1|204278.1|204370.3|204280.3|204370.3|204280.3|204362.3|204272.3|3
1732236780000|2024-11-22 00:53:00|204366.9|204276.9|204363.4|204273.4|204366.9|204276.9|204352.2|204262.2|4
1732236790000|2024-11-22 00:53:10|204367.9|204277.9|204367.9|204277.9|204367.9|204277.9|204367.9|204277.9|1
1732236800000|2024-11-22 00:53:20|204362.4|204272.4|204361|204271|204362.4|204272.4|204361|204271|2
1732236810000|2024-11-22 00:53:30|204363.5|204273.5|204362.8|204272.8|204369.5|204279.5|204362.5|204272.5|6
1732236850000|2024-11-22 00:54:10|204359|204269|204360.1|204270.1|204360.1|204270.1|204359|204269|2
1732236880000|2024-11-22 00:54:40|204359|204269|204359|204269|204359|204269|204359|204269|1
1732236890000|2024-11-22 00:54:50|204364.2|204274.2|204367.3|204277.3|204367.3|204277.3|204364.2|204274.2|2
1732236900000|2024-11-22 00:55:00|204363.9|204273.9|204363.2|204273.2|204363.9|204273.9|204363.2|204273.2|2
1732236920000|2024-11-22 00:55:20|204358.1|204268.1|204364.5|204274.5|204364.5|204274.5|204358.1|204268.1|2
1732236930000|2024-11-22 00:55:30|204367.9|204277.9|204391.6|204301.6|204403.2|204313.2|204367.9|204277.9|9
1732236940000|2024-11-22 00:55:40|204395.2|204305.2|204395.1|204305.1|204395.2|204305.2|204388.4|204298.4|3
1732236950000|2024-11-22 00:55:50|204392.6|204302.6|204392.6|204302.6|204392.6|204302.6|204392.6|204302.6|1
1732236970000|2024-11-22 00:56:10|204388.8|204298.8|204390.3|204300.3|204390.3|204300.3|204388.8|204298.8|2
1732237010000|2024-11-22 00:56:50|204390|204300|204390|204300|204390|204300|204390|204300|1
1732237020000|2024-11-22 00:57:00|204388.6|204298.6|204388.6|204298.6|204388.6|204298.6|204388.6|204298.6|1
1732237030000|2024-11-22 00:57:10|204391.9|204301.9|204392.1|204302.1|204394.2|204304.2|204379.8|204289.8|6
1732237050000|2024-11-22 00:57:30|204381.6|204291.6|204391.6|204301.6|204391.6|204301.6|204381.6|204291.6|3
1732237060000|2024-11-22 00:57:40|204387.4|204297.4|204387.1|204297.1|204389.2|204299.2|204377.4|204287.4|5
1732237080000|2024-11-22 00:58:00|204379.4|204289.4|204380.7|204290.7|204380.7|204290.7|204379.4|204289.4|2
1732237090000|2024-11-22 00:58:10|204385.5|204295.5|204385.5|204295.5|204385.5|204295.5|204385.5|204295.5|1
1732237100000|2024-11-22 00:58:20|204355.8|204265.8|204367.8|204277.8|204367.8|204289.1|204331.5|204265.8|12
1732237110000|2024-11-22 00:58:30|204364.5|204274.5|204364.6|204274.6|204364.9|204274.9|204360.5|204270.5|4
1732237130000|2024-11-22 00:58:50|204368|204278|204409|204319|204412.6|204322.6|204368|204278|11
1732237140000|2024-11-22 00:59:00|204410|204320|204414.4|204324.4|204414.4|204324.4|204410|204320|2
1732237150000|2024-11-22 00:59:10|204405.5|204315.5|204403.6|204313.6|204405.5|204315.5|204403.4|204313.4|4
1732237170000|2024-11-22 00:59:30|204403.4|204313.4|204395.7|204305.7|204403.4|204313.4|204389|204299|3
1732237190000|2024-11-22 00:59:50|204397.3|204307.3|204397.3|204307.3|204397.3|204307.3|204397.3|204307.3|1
1732237200000|2024-11-22 01:00:00|204397.5|204307.5|204407.8|204317.8|204407.8|204317.8|204397.5|204307.5|6
1732237210000|2024-11-22 01:00:10|204402.8|204312.8|204401.7|204311.7|204402.8|204312.8|204401.7|204311.7|2
1732237220000|2024-11-22 01:00:20|204403.7|204313.7|204402.5|204312.5|204403.7|204313.7|204400.8|204310.8|3
1732237230000|2024-11-22 01:00:30|204398.9|204308.9|204389.5|204299.5|204409.7|204319.7|204388.6|204298.6|12
1732237240000|2024-11-22 01:00:40|204396.2|204306.2|204361.4|204271.4|204396.2|204306.2|204347.1|204257.1|8
1732237250000|2024-11-22 01:00:50|204358.4|204268.4|204360.1|204270.1|204360.1|204270.1|204354|204264|4
1732237280000|2024-11-22 01:01:20|204361.5|204271.5|204361.5|204271.5|204361.5|204271.5|204361.5|204271.5|1
1732237300000|2024-11-22 01:01:40|204355|204265|204361.5|204271.5|204361.5|204271.5|204355|204265|3
1732237310000|2024-11-22 01:01:50|204355.5|204265.5|204355.9|204265.9|204355.9|204265.9|204355.5|204265.5|2
1732237340000|2024-11-22 01:02:20|204355.5|204265.5|204355.5|204265.5|204355.5|204265.5|204355.5|204265.5|1
1732237350000|2024-11-22 01:02:30|204357.5|204267.5|204355|204265|204357.5|204267.5|204345.5|204255.5|4
1732237360000|2024-11-22 01:02:40|204356.5|204266.5|204331.6|204241.6|204356.5|204266.5|204321.1|204231.1|9
1732237370000|2024-11-22 01:02:50|204328.7|204238.7|204327.2|204237.2|204328.7|204238.7|204321.2|204231.2|4
1732237380000|2024-11-22 01:03:00|204336.1|204246.1|204351.1|204261.1|204354.1|204264.1|204336.1|204246.1|3
1732237390000|2024-11-22 01:03:10|204346.6|204256.6|204353.9|204263.9|204353.9|204263.9|204340.9|204250.9|6
1732237400000|2024-11-22 01:03:20|204345.7|204255.7|204349.7|204259.7|204352|204262|204345.7|204255.7|3
1732237410000|2024-11-22 01:03:30|204351|204261|204351|204261|204351|204261|204351|204261|1
1732237420000|2024-11-22 01:03:40|204347.6|204257.6|204347.6|204257.6|204347.6|204257.6|204347.6|204257.6|1
1732237430000|2024-11-22 01:03:50|204345.6|204255.6|204348|204258|204348|204258|204345.6|204255.6|3
1732237440000|2024-11-22 01:04:00|204345.8|204255.8|204344.1|204254.1|204359.4|204269.4|204341.4|204251.4|11
1732237460000|2024-11-22 01:04:20|204346.9|204256.9|204346.9|204256.9|204346.9|204256.9|204346.9|204256.9|1
1732237470000|2024-11-22 01:04:30|204343.3|204253.3|204338.7|204248.7|204347.7|204257.7|204338.7|204248.7|3
1732237480000|2024-11-22 01:04:40|204342.8|204252.8|204343.1|204253.1|204346.5|204256.5|204342.8|204252.8|3
1732237520000|2024-11-22 01:05:20|204340|204250|204340|204250|204340|204250|204340|204250|1
1732237530000|2024-11-22 01:05:30|204346|204256|204330.2|204240.2|204346|204256|204330.2|204240.2|3
1732237540000|2024-11-22 01:05:40|204337|204247|204337.1|204247.1|204337.1|204247.1|204337|204247|2
1732237550000|2024-11-22 01:05:50|204341.1|204251.1|204333.5|204243.5|204341.1|204251.1|204326.9|204236.9|5
1732237560000|2024-11-22 01:06:00|204328.6|204238.6|204334.2|204244.2|204342.7|204252.7|204328.6|204238.6|3
1732237570000|2024-11-22 01:06:10|204339.1|204249.1|204337.2|204247.2|204339.1|204249.1|204332.1|204242.1|3
1732237580000|2024-11-22 01:06:20|204340.6|204250.6|204335.3|204245.3|204340.6|204250.6|204335.3|204245.3|2
1732237600000|2024-11-22 01:06:40|204331.6|204241.6|204323|204233|204331.6|204241.6|204319.2|204229.2|3
1732237610000|2024-11-22 01:06:50|204328.5|204238.5|204330.1|204240.1|204330.1|204240.1|204328.5|204238.5|2
1732237620000|2024-11-22 01:07:00|204326.8|204236.8|204326.8|204236.8|204326.8|204236.8|204326.8|204236.8|1
1732237630000|2024-11-22 01:07:10|204330.2|204240.2|204333.5|204243.5|204333.5|204243.5|204326.2|204236.2|7
1732237670000|2024-11-22 01:07:50|204328.5|204238.5|204328.5|204238.5|204328.5|204238.5|204328.5|204238.5|1
1732237680000|2024-11-22 01:08:00|204333.1|204243.1|204332.8|204242.8|204335.9|204245.9|204329.5|204239.5|5
1732237710000|2024-11-22 01:08:30|204336.8|204246.8|204339.2|204249.2|204339.2|204249.2|204336.8|204246.8|2
1732237720000|2024-11-22 01:08:40|204336.7|204246.7|204335.5|204245.5|204336.7|204246.7|204335.5|204245.5|2
1732237730000|2024-11-22 01:08:50|204338.6|204248.6|204347.2|204257.2|204347.2|204257.2|204338.6|204248.6|6
1732237770000|2024-11-22 01:09:30|204346|204256|204346|204256|204346|204256|204346|204256|1
1732237790000|2024-11-22 01:09:50|204344.9|204254.9|204344.9|204254.9|204344.9|204254.9|204344.9|204254.9|1
1732237800000|2024-11-22 01:10:00|204341.5|204251.5|204341.5|204251.5|204341.5|204251.5|204341.5|204251.5|1
1732237810000|2024-11-22 01:10:10|204338.2|204248.2|204338.2|204248.2|204338.2|204248.2|204338.2|204248.2|1
1732237820000|2024-11-22 01:10:20|204344.1|204254.1|204338.3|204248.3|204344.1|204254.1|204338.3|204248.3|2
1732237840000|2024-11-22 01:10:40|204341.6|204251.6|204345.3|204255.3|204345.3|204255.3|204338.4|204248.4|3
1732237850000|2024-11-22 01:10:50|204340.6|204250.6|204341.6|204251.6|204341.6|204251.6|204337.1|204247.1|3
1732237860000|2024-11-22 01:11:00|204345.7|204255.7|204342.8|204252.8|204345.7|204255.7|204334|204244|5
1732237870000|2024-11-22 01:11:10|204347.5|204257.5|204341.9|204251.9|204347.5|204257.5|204341.9|204251.9|3
1732237880000|2024-11-22 01:11:20|204340.7|204250.7|204340.7|204250.7|204340.7|204250.7|204340.7|204250.7|1
1732237890000|2024-11-22 01:11:30|204335.1|204245.1|204339.4|204249.4|204339.4|204249.4|204334.4|204244.4|3
1732237900000|2024-11-22 01:11:40|204338.7|204248.7|204359.6|204269.6|204366.6|204276.6|204338.7|204248.7|5
1732237910000|2024-11-22 01:11:50|204373.8|204283.8|204418.2|204328.2|204418.2|204328.2|204373.8|204283.8|2
1732237930000|2024-11-22 01:12:10|204410.2|204320.2|204419|204329|204419|204329|204410.2|204320.2|3
1732237940000|2024-11-22 01:12:20|204414.9|204324.9|204412.2|204322.2|204414.9|204324.9|204412.2|204322.2|2
1732237970000|2024-11-22 01:12:50|204414.5|204324.5|204414.5|204324.5|204414.5|204324.5|204414.5|204324.5|1
1732237980000|2024-11-22 01:13:00|204405.9|204315.9|204369.5|204279.5|204405.9|204315.9|204369.5|204279.5|2
1732238000000|2024-11-22 01:13:20|204365.4|204275.4|204342.4|204252.4|204365.4|204275.4|204337.5|204247.5|5
1732238010000|2024-11-22 01:13:30|204337|204247|204342.4|204252.4|204342.4|204252.4|204337|204247|3
1732238020000|2024-11-22 01:13:40|204337.7|204247.7|204331.4|204241.4|204337.8|204247.8|204331.4|204241.4|4
1732238030000|2024-11-22 01:13:50|204336.7|204246.7|204336.7|204246.7|204336.7|204246.7|204336.7|204246.7|1
1732238040000|2024-11-22 01:14:00|204335.1|204245.1|204337.2|204247.2|204337.2|204247.2|204335.1|204245.1|2
1732238050000|2024-11-22 01:14:10|204338|204248|204338|204248|204338|204248|204338|204248|1
1732238060000|2024-11-22 01:14:20|204341.5|204251.5|204340.9|204250.9|204341.9|204251.9|204336.9|204246.9|5
1732238070000|2024-11-22 01:14:30|204338.5|204248.5|204338.5|204248.5|204338.5|204248.5|204338.5|204248.5|1
1732238100000|2024-11-22 01:15:00|204338.2|204248.2|204349.6|204259.6|204350.5|204260.5|204338.2|204248.2|6
1732238110000|2024-11-22 01:15:10|204349.3|204259.3|204332.8|204242.8|204349.3|204259.3|204332.8|204242.8|4
1732238120000|2024-11-22 01:15:20|204335|204245|204313.3|204223.3|204335|204245|204311.7|204221.7|6
1732238130000|2024-11-22 01:15:30|204306.3|204216.3|204305.3|204215.3|204308.5|204218.5|204297.2|204207.2|5
1732238140000|2024-11-22 01:15:40|204306.7|204216.7|204306.7|204216.7|204306.7|204216.7|204295.8|204205.8|7
1732238150000|2024-11-22 01:15:50|204296.4|204206.4|204302.5|204212.5|204306.1|204216.1|204296.4|204206.4|6
1732238160000|2024-11-22 01:16:00|204309|204219|204304.8|204214.8|204309|204219|204296.6|204206.6|8
1732238170000|2024-11-22 01:16:10|204304.9|204214.9|204301.4|204211.4|204309.6|204219.6|204301.4|204211.4|4
1732238180000|2024-11-22 01:16:20|204304.5|204214.5|204309|204219|204309|204219|204298.7|204208.7|3
1732238200000|2024-11-22 01:16:40|204311.6|204221.6|204311.6|204221.6|204311.6|204221.6|204311.6|204221.6|1
1732238220000|2024-11-22 01:17:00|204314.8|204224.8|204315.4|204225.4|204315.4|204225.4|204314.8|204224.8|2
1732238230000|2024-11-22 01:17:10|204316.6|204226.6|204312.4|204222.4|204316.6|204226.6|204312.4|204222.4|2
1732238250000|2024-11-22 01:17:30|204308.3|204218.3|204305|204215|204312.3|204222.3|204294.8|204204.8|7
1732238280000|2024-11-22 01:18:00|204298|204208|204298|204208|204298|204208|204298|204208|1
1732238290000|2024-11-22 01:18:10|204306|204216|204306|204216|204306|204216|204306|204216|1
1732238300000|2024-11-22 01:18:20|204305.6|204215.6|204305.6|204215.6|204305.6|204215.6|204305.6|204215.6|1
1732238310000|2024-11-22 01:18:30|204303.1|204213.1|204311.1|204221.1|204311.1|204221.1|204291.7|204201.7|5
1732238320000|2024-11-22 01:18:40|204302.9|204212.9|204302.9|204212.9|204302.9|204212.9|204302.9|204212.9|1
1732238340000|2024-11-22 01:19:00|204309|204219|204305.6|204215.6|204310.7|204220.7|204305.6|204215.6|3
1732238350000|2024-11-22 01:19:10|204307.1|204217.1|204304.6|204214.6|204310.6|204220.6|204303.2|204213.2|7
1732238370000|2024-11-22 01:19:30|204308.8|204218.8|204305.8|204215.8|204308.8|204218.8|204299|204209|9
1732238380000|2024-11-22 01:19:40|204299.8|204209.8|204292.1|204202.1|204304.1|204214.1|204291.8|204201.8|11
1732238390000|2024-11-22 01:19:50|204297.6|204207.6|204303.5|204213.5|204306.7|204216.7|204291.1|204201.1|8
1732238400000|2024-11-22 01:20:00|204304.2|204214.2|204300.5|204210.5|204304.2|204214.2|204292|204202|7
1732238410000|2024-11-22 01:20:10|204303.7|204213.7|204303.7|204213.7|204303.7|204213.7|204303.7|204213.7|1
1732238420000|2024-11-22 01:20:20|204301.5|204211.5|204296.5|204206.5|204301.5|204211.5|204293.9|204203.9|5
1732238430000|2024-11-22 01:20:30|204301.3|204211.3|204275.4|204185.4|204301.3|204211.3|204268.5|204178.5|12
1732238440000|2024-11-22 01:20:40|204278|204188|204286.8|204196.8|204290.8|204200.8|204278|204188|12
1732238450000|2024-11-22 01:20:50|204288.5|204198.5|204299|204209|204301|204211|204288.5|204198.5|3
1732238460000|2024-11-22 01:21:00|204299.8|204209.8|204294.5|204204.5|204299.8|204209.8|204293.8|204203.8|6
1732238470000|2024-11-22 01:21:10|204294|204204|204294.3|204204.3|204294.3|204204.3|204294|204204|2
1732238480000|2024-11-22 01:21:20|204293|204203|204293|204203|204293|204203|204293|204203|1
1732238490000|2024-11-22 01:21:30|204303|204213|204300.5|204210.5|204306|204216|204300.5|204210.5|4
1732238510000|2024-11-22 01:21:50|204301|204211|204299|204209|204301|204211|204298.5|204208.5|6
1732238520000|2024-11-22 01:22:00|204300|204210|204297.7|204207.7|204300.3|204210.3|204297.7|204207.7|5
1732238540000|2024-11-22 01:22:20|204296|204206|204296.3|204206.3|204300|204210|204296|204206|4
1732238570000|2024-11-22 01:22:50|204296|204206|204296|204206|204296|204206|204296|204206|1
1732238580000|2024-11-22 01:23:00|204297|204207|204301.3|204211.3|204309.5|204219.5|204297|204207|5
1732238600000|2024-11-22 01:23:20|204297.9|204207.9|204296.8|204206.8|204302.3|204212.3|204296.8|204206.8|3
1732238610000|2024-11-22 01:23:30|204307.3|204217.3|204307.5|204217.5|204308.5|204218.5|204307.3|204217.3|3
1732238620000|2024-11-22 01:23:40|204307.3|204217.3|204305.8|204215.8|204307.3|204217.3|204304|204214|3
1732238630000|2024-11-22 01:23:50|204304.3|204214.3|204299.5|204209.5|204304.3|204214.3|204297.8|204207.8|3
1732238650000|2024-11-22 01:24:10|204299.2|204209.2|204304.7|204214.7|204308.3|204218.3|204299.2|204209.2|5
1732238670000|2024-11-22 01:24:30|204303.8|204213.8|204308.8|204218.8|204308.8|204218.8|204303.3|204213.3|5
1732238680000|2024-11-22 01:24:40|204307|204217|204301.3|204211.3|204307|204217|204301.3|204211.3|3
1732238700000|2024-11-22 01:25:00|204299|204209|204308.5|204218.5|204308.5|204218.5|204299|204209|5
1732238710000|2024-11-22 01:25:10|204306.8|204216.8|204306.8|204216.8|204306.8|204216.8|204306.8|204216.8|1
1732238720000|2024-11-22 01:25:20|204304|204214|204304|204214|204304|204214|204304|204214|1
1732238740000|2024-11-22 01:25:40|204306.8|204216.8|204298.5|204208.5|204306.8|204216.8|204298.5|204208.5|3
1732238770000|2024-11-22 01:26:10|204296.5|204206.5|204305.3|204215.3|204307.3|204217.3|204296.5|204206.5|3
1732238780000|2024-11-22 01:26:20|204303|204213|204298.8|204208.8|204303|204213|204298.4|204208.4|4
1732238790000|2024-11-22 01:26:30|204301.5|204211.5|204307.5|204217.5|204308|204218|204297.7|204207.7|8
1732238800000|2024-11-22 01:26:40|204311|204221|204312.3|204222.3|204315|204225|204311|204221|5
1732238810000|2024-11-22 01:26:50|204309.8|204219.8|204309|204219|204309.8|204219.8|204304.8|204214.8|11
1732238830000|2024-11-22 01:27:10|204309.3|204219.3|204304.3|204214.3|204311.5|204221.5|204304.3|204214.3|4
1732238850000|2024-11-22 01:27:30|204304.8|204214.8|204329.5|204239.5|204329.5|204239.5|204304.8|204214.8|6
1732238860000|2024-11-22 01:27:40|204332.5|204242.5|204335.3|204245.3|204335.3|204245.3|204332.5|204242.5|3
1732238870000|2024-11-22 01:27:50|204337.8|204247.8|204337.3|204247.3|204339.3|204249.3|204336.3|204246.3|5
1732238880000|2024-11-22 01:28:00|204339.7|204249.7|204335.3|204245.3|204339.7|204249.7|204335.3|204245.3|2
1732238890000|2024-11-22 01:28:10|204335.7|204245.7|204335.7|204245.7|204335.7|204245.7|204335.7|204245.7|1
1732238900000|2024-11-22 01:28:20|204336|204246|204337.4|204247.4|204337.4|204247.4|204336|204246|2
1732238910000|2024-11-22 01:28:30|204337|204247|204337|204247|204339|204249|204337|204247|3
1732238920000|2024-11-22 01:28:40|204339.2|204249.2|204342.2|204252.2|204342.2|204252.2|204339.2|204249.2|3
1732238930000|2024-11-22 01:28:50|204340.5|204250.5|204342.2|204252.2|204343.9|204253.9|204337.3|204247.3|9
1732238940000|2024-11-22 01:29:00|204339.8|204249.8|204339.8|204249.8|204339.8|204249.8|204339.8|204249.8|1
1732238960000|2024-11-22 01:29:20|204340|204250|204343.9|204253.9|204343.9|204253.9|204340|204250|2
1732238970000|2024-11-22 01:29:30|204343.3|204253.3|204329.5|204239.5|204343.9|204253.9|204329.5|204239.5|6
1732238990000|2024-11-22 01:29:50|204330.3|204240.3|204331|204241|204331|204241|204330.3|204240.3|3
1732239000000|2024-11-22 01:30:00|204334.5|204244.5|204333.5|204243.5|204335|204245|204328.5|204238.5|8
1732239010000|2024-11-22 01:30:10|204333|204243|204333|204243|204335|204245|204333|204243|3
1732239020000|2024-11-22 01:30:20|204332.5|204242.5|204332.5|204242.5|204332.5|204242.5|204332.5|204242.5|1
1732239030000|2024-11-22 01:30:30|204335.3|204245.3|204330.3|204240.3|204335.3|204245.3|204330.3|204240.3|4
1732239040000|2024-11-22 01:30:40|204329|204239|204327.3|204237.3|204329|204239|204324.8|204234.8|4
1732239050000|2024-11-22 01:30:50|204328.3|204238.3|204329.8|204239.8|204329.8|204239.8|204328.3|204238.3|3
1732239060000|2024-11-22 01:31:00|204331.3|204241.3|204329|204239|204331.3|204241.3|204327.5|204237.5|3
1732239080000|2024-11-22 01:31:20|204328|204238|204326.8|204236.8|204328|204238|204322|204232|5
1732239090000|2024-11-22 01:31:30|204326.5|204236.5|204313.9|204223.9|204326.5|204236.5|204308.8|204218.8|9
1732239100000|2024-11-22 01:31:40|204315|204225|204316|204226|204319|204229|204315|204225|3
1732239110000|2024-11-22 01:31:50|204316.3|204226.3|204316.3|204226.3|204316.3|204226.3|204316.3|204226.3|1
1732239120000|2024-11-22 01:32:00|204314.5|204224.5|204323|204233|204326|204236|204314.5|204224.5|4
1732239130000|2024-11-22 01:32:10|204320.5|204230.5|204322|204232|204322|204232|204317.7|204227.7|3
1732239150000|2024-11-22 01:32:30|204321.7|204231.7|204308.7|204218.7|204330.3|204240.3|204308.7|204218.7|7
1732239160000|2024-11-22 01:32:40|204309|204219|204308.8|204218.8|204309.7|204219.7|204308.5|204218.5|6
1732239170000|2024-11-22 01:32:50|204306.5|204216.5|204308.7|204218.7|204308.7|204218.7|204306.5|204216.5|2
1732239180000|2024-11-22 01:33:00|204305.9|204215.9|204288.3|204198.3|204305.9|204215.9|204288.3|204198.3|10
1732239190000|2024-11-22 01:33:10|204282.8|204192.8|204289.8|204199.8|204292.3|204202.3|204281.8|204191.8|7
1732239200000|2024-11-22 01:33:20|204279.5|204189.5|204288.2|204198.2|204289.4|204199.4|204278.5|204188.5|4
1732239210000|2024-11-22 01:33:30|204286|204196|204263.5|204173.5|204288.5|204198.5|204260.2|204170.2|13
1732239220000|2024-11-22 01:33:40|204262.5|204172.5|204258.5|204168.5|204268.5|204178.5|204258.5|204168.5|6
1732239230000|2024-11-22 01:33:50|204254.9|204164.9|204257.7|204167.7|204261.3|204171.3|204254.9|204164.9|5
1732239240000|2024-11-22 01:34:00|204258.7|204168.7|204260.3|204170.3|204262.5|204172.5|204256.9|204166.9|5
1732239250000|2024-11-22 01:34:10|204261.7|204171.7|204267.2|204177.2|204267.2|204177.2|204261.7|204171.7|4
1732239270000|2024-11-22 01:34:30|204264.8|204174.8|204270.2|204180.2|204270.2|204180.2|204264.8|204174.8|2
1732239280000|2024-11-22 01:34:40|204280|204190|204270.5|204180.5|204280|204190|204270.5|204180.5|2
1732239300000|2024-11-22 01:35:00|204269.4|204179.4|204254|204164|204269.4|204179.4|204245|204155|4
1732239310000|2024-11-22 01:35:10|204253|204163|204246.8|204156.8|204254|204164|204244.9|204154.9|12
1732239320000|2024-11-22 01:35:20|204241.5|204151.5|204232.5|204142.5|204241.5|204151.5|204223.7|204133.7|6
1732239330000|2024-11-22 01:35:30|204234|204144|204227.9|204137.9|204234.3|204144.3|204227.9|204137.9|6
1732239340000|2024-11-22 01:35:40|204227.3|204137.3|204231.5|204141.5|204231.5|204141.5|204227.3|204137.3|2
1732239350000|2024-11-22 01:35:50|204231.3|204141.3|204231.3|204141.3|204231.3|204141.3|204231.3|204141.3|1
1732239360000|2024-11-22 01:36:00|204230.7|204140.7|204233.4|204143.4|204233.4|204143.4|204230.7|204140.7|3
1732239370000|2024-11-22 01:36:10|204235.5|204145.5|204237.4|204147.4|204241|204151|204233.5|204143.5|9
1732239380000|2024-11-22 01:36:20|204236|204146|204231.8|204141.8|204236|204146|204231.8|204141.8|3
1732239390000|2024-11-22 01:36:30|204232|204142|204237.3|204147.3|204237.3|204147.3|204232|204142|2
1732239420000|2024-11-22 01:37:00|204236.5|204146.5|204230.5|204140.5|204236.5|204146.5|204230.5|204140.5|3
1732239440000|2024-11-22 01:37:20|204232|204142|204232|204142|204232|204142|204232|204142|1
1732239450000|2024-11-22 01:37:30|204232.5|204142.5|204237.3|204147.3|204237.3|204147.3|204232.5|204142.5|2
1732239460000|2024-11-22 01:37:40|204237.5|204147.5|204237.5|204147.5|204237.5|204147.5|204237.5|204147.5|1
1732239480000|2024-11-22 01:38:00|204237.8|204147.8|204238.8|204148.8|204238.8|204148.8|204237.8|204147.8|2
1732239490000|2024-11-22 01:38:10|204239.8|204149.8|204239.8|204149.8|204239.8|204149.8|204239.8|204149.8|1
1732239500000|2024-11-22 01:38:20|204240|204150|204239.5|204149.5|204240|204150|204239.5|204149.5|2
1732239510000|2024-11-22 01:38:30|204238|204148|204236.5|204146.5|204238|204148|204236.5|204146.5|2
1732239530000|2024-11-22 01:38:50|204237|204147|204264.7|204174.7|204264.7|204174.7|204237|204147|5
1732239540000|2024-11-22 01:39:00|204264.3|204174.3|204268.5|204178.5|204275.3|204185.3|204264.3|204174.3|8
1732239550000|2024-11-22 01:39:10|204269|204179|204268.8|204178.8|204269|204179|204268.8|204178.8|2
1732239570000|2024-11-22 01:39:30|204269.8|204179.8|204269.8|204179.8|204269.8|204179.8|204269.8|204179.8|1
1732239580000|2024-11-22 01:39:40|204268.3|204178.3|204277.3|204187.3|204277.7|204187.7|204268.3|204178.3|3
1732239590000|2024-11-22 01:39:50|204256.2|204206.2|204256.4|204206.4|204258|204208|204255.7|204205.7|10
1732239600000|2024-11-22 01:40:00|204252.9|204202.9|204251.2|204201.2|204255.4|204205.4|204251.2|204201.2|8
1732239610000|2024-11-22 01:40:10|204252.7|204202.7|204291.3|204201.3|204294.3|204204.3|204252.7|204199|6
1732239620000|2024-11-22 01:40:20|204289|204199|204284.8|204194.8|204289|204199|204284.8|204194.8|4
1732239630000|2024-11-22 01:40:30|204285|204195|204285|204195|204289.5|204199.5|204285|204195|3
1732239640000|2024-11-22 01:40:40|204286.3|204196.3|204286.3|204196.3|204286.3|204196.3|204286.3|204196.3|1
1732239650000|2024-11-22 01:40:50|204288|204198|204292.5|204202.5|204298|204208|204286.5|204196.5|8
1732239660000|2024-11-22 01:41:00|204293.7|204203.7|204293.7|204203.7|204293.7|204203.7|204293.7|204203.7|1
1732239670000|2024-11-22 01:41:10|204291.8|204201.8|204294.2|204204.2|204294.2|204204.2|204290|204200|4
1732239700000|2024-11-22 01:41:40|204292|204202|204279.5|204189.5|204292|204202|204277.5|204187.5|5
1732239710000|2024-11-22 01:41:50|204277.9|204187.9|204277.9|204187.9|204277.9|204187.9|204277.9|204187.9|1
1732239720000|2024-11-22 01:42:00|204283|204193|204286.5|204196.5|204286.5|204196.5|204282.5|204192.5|5
1732239730000|2024-11-22 01:42:10|204284.8|204194.8|204292.2|204202.2|204292.2|204202.2|204283|204193|7
1732239750000|2024-11-22 01:42:30|204293.8|204203.8|204291.3|204201.3|204293.8|204203.8|204291.3|204201.3|2
1732239770000|2024-11-22 01:42:50|204290.8|204200.8|204289|204199|204290.8|204200.8|204289|204199|2
1732239780000|2024-11-22 01:43:00|204287|204197|204282.8|204192.8|204287|204197|204279.5|204189.5|7
1732239790000|2024-11-22 01:43:10|204282.5|204192.5|204274.7|204184.7|204282.5|204192.5|204270.7|204180.7|7
1732239820000|2024-11-22 01:43:40|204274.3|204184.3|204260.9|204170.9|204274.3|204184.3|204260.4|204170.4|5
1732239830000|2024-11-22 01:43:50|204264.7|204174.7|204277.8|204187.8|204277.8|204187.8|204264.7|204174.7|4
1732239840000|2024-11-22 01:44:00|204279.9|204189.9|204279.9|204189.9|204279.9|204189.9|204279.9|204189.9|1
1732239870000|2024-11-22 01:44:30|204277.5|204187.5|204277.5|204187.5|204277.5|204187.5|204277.5|204187.5|1
1732239880000|2024-11-22 01:44:40|204278|204188|204278.5|204188.5|204278.5|204188.5|204278|204188|2
1732239890000|2024-11-22 01:44:50|204278.2|204188.2|204278.2|204188.2|204278.2|204188.2|204278.2|204188.2|1
1732239900000|2024-11-22 01:45:00|204282|204192|204282|204192|204282|204192|204282|204192|1
1732239910000|2024-11-22 01:45:10|204282.5|204192.5|204282.5|204192.5|204282.5|204192.5|204282.5|204192.5|1
1732239920000|2024-11-22 01:45:20|204283.3|204193.3|204298.2|204208.2|204303.2|204213.2|204283.3|204193.3|7
1732239930000|2024-11-22 01:45:30|204300|204210|204300.8|204210.8|204300.8|204210.8|204300|204210|2
1732239940000|2024-11-22 01:45:40|204296.9|204206.9|204294.5|204204.5|204296.9|204206.9|204294.5|204204.5|2
1732239950000|2024-11-22 01:45:50|204292.5|204202.5|204291.3|204201.3|204292.5|204202.5|204289.9|204199.9|5
1732239960000|2024-11-22 01:46:00|204289.8|204199.8|204289.8|204199.8|204289.8|204199.8|204289.3|204199.3|3
1732239980000|2024-11-22 01:46:20|204290.8|204200.8|204290.8|204200.8|204290.8|204200.8|204290.8|204200.8|1
1732239990000|2024-11-22 01:46:30|204290|204200|204292|204202|204297|204207|204290|204200|3
1732240000000|2024-11-22 01:46:40|204292.3|204202.3|204292.3|204202.3|204292.3|204202.3|204292.3|204202.3|1
1732240020000|2024-11-22 01:47:00|204293|204203|204292.8|204202.8|204293.3|204203.3|204291.8|204201.8|4
1732240030000|2024-11-22 01:47:10|204295|204205|204294.8|204204.8|204301.2|204211.2|204294.3|204204.3|8
1732240040000|2024-11-22 01:47:20|204296.4|204206.4|204302.4|204212.4|204304.4|204214.4|204296.4|204206.4|3
1732240050000|2024-11-22 01:47:30|204299.4|204209.4|204298.2|204208.2|204299.4|204209.4|204298.2|204208.2|2
1732240070000|2024-11-22 01:47:50|204296.3|204206.3|204296.3|204206.3|204296.3|204206.3|204296.3|204206.3|1
1732240080000|2024-11-22 01:48:00|204295.3|204205.3|204282.5|204192.5|204295.3|204205.3|204275.5|204185.5|5
1732240090000|2024-11-22 01:48:10|204281.5|204191.5|204271.8|204181.8|204281.5|204191.5|204270.8|204180.8|6
1732240100000|2024-11-22 01:48:20|204273.3|204183.3|204273.3|204183.3|204274.2|204184.2|204273.3|204183.3|3
1732240120000|2024-11-22 01:48:40|204273.5|204183.5|204276.5|204186.5|204280.4|204190.4|204273.5|204183.5|8
1732240130000|2024-11-22 01:48:50|204278.5|204188.5|204276.8|204186.8|204278.5|204188.5|204276.8|204186.8|2
1732240140000|2024-11-22 01:49:00|204277.2|204187.2|204274.8|204184.8|204284|204194|204274.8|204184.8|4
1732240150000|2024-11-22 01:49:10|204275|204185|204275|204185|204275|204185|204275|204185|1
1732240160000|2024-11-22 01:49:20|204272.8|204182.8|204272.3|204182.3|204272.8|204182.8|204272.3|204182.3|2
1732240170000|2024-11-22 01:49:30|204274.2|204184.2|204276|204186|204283.3|204193.3|204274.2|204184.2|6
1732240180000|2024-11-22 01:49:40|204276.3|204186.3|204276.3|204186.3|204276.3|204186.3|204276.3|204186.3|1
1732240200000|2024-11-22 01:50:00|204276|204186|204276|204186|204276|204186|204276|204186|1
1732240210000|2024-11-22 01:50:10|204279|204189|204279|204189|204279|204189|204279|204189|1
1732240220000|2024-11-22 01:50:20|204271|204181|204271|204181|204271|204181|204271|204181|1
1732240240000|2024-11-22 01:50:40|204263.5|204173.5|204253.5|204163.5|204263.5|204173.5|204253.5|204163.5|3
1732240250000|2024-11-22 01:50:50|204255.8|204165.8|204254.5|204164.5|204256.7|204166.7|204254.5|204164.5|4
1732240260000|2024-11-22 01:51:00|204256|204166|204259.9|204169.9|204261.9|204171.9|204256|204166|6
1732240270000|2024-11-22 01:51:10|204258.8|204168.8|204258.8|204168.8|204258.8|204168.8|204258.8|204168.8|1
1732240280000|2024-11-22 01:51:20|204260.7|204170.7|204264.4|204174.4|204264.4|204174.4|204260.7|204170.7|2
1732240290000|2024-11-22 01:51:30|204262.7|204172.7|204254.8|204164.8|204262.7|204172.7|204254.8|204164.8|6
1732240300000|2024-11-22 01:51:40|204255.7|204165.7|204241.5|204151.5|204257|204167|204241.5|204151.5|6
1732240310000|2024-11-22 01:51:50|204243.3|204153.3|204242.2|204152.2|204244.3|204192.4|204241.8|204151.8|6
1732240320000|2024-11-22 01:52:00|204242.4|204192.4|204247.4|204157.4|204248.4|204192.4|204242.2|204152.2|7
1732240330000|2024-11-22 01:52:10|204248|204158|204258.5|204168.5|204264.8|204174.8|204248|204158|7
1732240340000|2024-11-22 01:52:20|204263.5|204173.5|204260.2|204170.2|204264.2|204174.2|204260.2|204170.2|4
1732240350000|2024-11-22 01:52:30|204262|204172|204263.3|204173.3|204264.4|204174.4|204262|204172|6
1732240360000|2024-11-22 01:52:40|204265.3|204175.3|204264.5|204174.5|204265.3|204175.3|204260.3|204170.3|4
1732240370000|2024-11-22 01:52:50|204263.8|204173.8|204250.9|204160.9|204263.8|204182.5|204227|204158|10
1732240380000|2024-11-22 01:53:00|204250.4|204160.4|204253|204163|204256.5|204166.5|204247.2|204157.2|13
1732240390000|2024-11-22 01:53:10|204253.2|204163.2|204256|204166|204256|204166|204253.2|204163.2|2
1732240410000|2024-11-22 01:53:30|204251.2|204161.2|204249|204159|204251.3|204161.3|204247|204157|9
1732240420000|2024-11-22 01:53:40|204252.8|204162.8|204254|204164|204254|204164|204252.8|204162.8|2
1732240430000|2024-11-22 01:53:50|204254.3|204164.3|204254|204164|204254.3|204164.3|204246.7|204156.7|6
1732240440000|2024-11-22 01:54:00|204256.2|204166.2|204259.5|204169.5|204259.5|204169.5|204256.2|204166.2|2
1732240450000|2024-11-22 01:54:10|204259.2|204169.2|204259.2|204169.2|204259.2|204169.2|204259.2|204169.2|1
1732240470000|2024-11-22 01:54:30|204259|204169|204259|204169|204259|204169|204259|204169|1
1732240490000|2024-11-22 01:54:50|204255.5|204165.5|204267.8|204177.8|204267.8|204177.8|204255.5|204165.5|4
1732240500000|2024-11-22 01:55:00|204268.8|204178.8|204266.5|204176.5|204268.8|204178.8|204265.9|204175.9|3
1732240510000|2024-11-22 01:55:10|204268.5|204178.5|204260.5|204170.5|204268.5|204178.5|204259.7|204169.7|5
1732240520000|2024-11-22 01:55:20|204260.9|204170.9|204260.9|204170.9|204260.9|204170.9|204260.9|204170.9|1
1732240530000|2024-11-22 01:55:30|204265.2|204175.2|204286.3|204196.3|204286.3|204196.3|204265.2|204175.2|6
1732240540000|2024-11-22 01:55:40|204286.5|204196.5|204286.3|204196.3|204286.5|204196.5|204286.3|204196.3|2
1732240550000|2024-11-22 01:55:50|204284.4|204194.4|204285.4|204195.4|204285.4|204195.4|204284.4|204194.4|4
1732240560000|2024-11-22 01:56:00|204286.5|204196.5|204286.5|204196.5|204286.5|204196.5|204284.5|204194.5|8
1732240570000|2024-11-22 01:56:10|204284.5|204194.5|204294.5|204204.5|204294.5|204204.5|204276.8|204186.8|7
1732240580000|2024-11-22 01:56:20|204294.8|204204.8|204294.8|204204.8|204294.8|204204.8|204294.8|204204.8|1
1732240590000|2024-11-22 01:56:30|204293.3|204203.3|204300.8|204210.8|204302.8|204212.8|204290.5|204200.5|11
1732240600000|2024-11-22 01:56:40|204302.3|204212.3|204306.8|204216.8|204307.2|204217.2|204302.3|204212.3|11
1732240610000|2024-11-22 01:56:50|204304.2|204214.2|204383.5|204293.5|204383.5|204293.5|204304|204214|16
1732240620000|2024-11-22 01:57:00|204383.4|204293.4|204365.5|204275.5|204385.4|204295.4|204365.3|204275.3|18
1732240630000|2024-11-22 01:57:10|204365.8|204275.8|204418.2|204328.2|204426.5|204336.5|204365.8|204275.8|17
1732240640000|2024-11-22 01:57:20|204416.8|204326.8|204415|204325|204426.2|204336.2|204410.9|204320.9|14
1732240650000|2024-11-22 01:57:30|204415.4|204325.4|204450.7|204360.7|204450.7|204360.7|204410.5|204320.5|16
1732240660000|2024-11-22 01:57:40|204452.7|204362.7|204450.4|204360.4|204452.7|204362.7|204443.2|204353.2|8
1732240670000|2024-11-22 01:57:50|204452.7|204362.7|204478|204388|204478|204388|204442.4|204352.4|12
1732240680000|2024-11-22 01:58:00|204494|204404|204496.3|204406.3|204504|204414|204484.3|204394.3|14
1732240690000|2024-11-22 01:58:10|204496.5|204406.5|204489.5|204399.5|204496.5|204415.9|204465.9|204376.2|20
1732240700000|2024-11-22 01:58:20|204490.9|204400.9|204491|204401|204494|204404|204482|204392|11
1732240710000|2024-11-22 01:58:30|204492.7|204402.7|204491.5|204401.5|204494.7|204404.7|204483.8|204393.8|8
1732240720000|2024-11-22 01:58:40|204494.5|204404.5|204489.4|204399.4|204497.9|204407.9|204481.4|204391.4|6
1732240730000|2024-11-22 01:58:50|204489|204399|204498.5|204408.5|204498.5|204408.5|204483.7|204393.7|12
1732240740000|2024-11-22 01:59:00|204499.4|204409.4|204551|204461|204551|204461|204499.4|204409.4|24
1732240750000|2024-11-22 01:59:10|204550|204460|204537.3|204447.3|204550|204460|204525.9|204435.9|12
1732240760000|2024-11-22 01:59:20|204537.4|204447.4|204534|204444|204537.4|204447.4|204534|204444|4
1732240770000|2024-11-22 01:59:30|204532.3|204442.3|204537.5|204447.5|204537.5|204447.5|204530.7|204440.7|5
1732240780000|2024-11-22 01:59:40|204537.9|204447.9|204531.7|204441.7|204541.5|204451.5|204531.7|204441.7|6
1732240790000|2024-11-22 01:59:50|204532.9|204442.9|204530.6|204440.6|204532.9|204442.9|204530.6|204440.6|3
1732240800000|2024-11-22 02:00:00|204530.9|204440.9|204539.4|204449.4|204539.4|204449.4|204530.4|204440.4|12
1732240810000|2024-11-22 02:00:10|204538.7|204448.7|204517.5|204427.5|204538.7|204448.7|204517.5|204427.5|6
1732240820000|2024-11-22 02:00:20|204517.2|204427.2|204519.5|204429.5|204520.1|204430.1|204515.5|204425.5|4
1732240830000|2024-11-22 02:00:30|204518|204428|204490.9|204400.9|204519.2|204429.2|204486.9|204396.9|5
1732240840000|2024-11-22 02:00:40|204491.1|204401.1|204492.2|204402.2|204492.2|204402.2|204491.1|204401.1|6
1732240850000|2024-11-22 02:00:50|204492.4|204402.4|204492.6|204402.6|204492.6|204402.6|204492.4|204402.4|2
1732240860000|2024-11-22 02:01:00|204492.7|204402.7|204498.2|204408.2|204498.2|204408.2|204492.7|204402.7|2
1732240870000|2024-11-22 02:01:10|204495.2|204405.2|204490|204400|204498|204408|204490|204400|3
1732240880000|2024-11-22 02:01:20|204489|204399|204488.5|204398.5|204490|204400|204488.5|204398.5|3
1732240890000|2024-11-22 02:01:30|204490|204400|204489.2|204399.2|204490|204400|204487|204397|4
1732240900000|2024-11-22 02:01:40|204491.2|204401.2|204493.4|204403.4|204494.4|204404.4|204490|204400|4
1732240910000|2024-11-22 02:01:50|204491.5|204401.5|204479.7|204389.7|204491.5|204401.5|204479.7|204389.7|2
1732240920000|2024-11-22 02:02:00|204478.9|204388.9|204481.6|204391.6|204486.1|204396.1|204478.9|204388.9|9
1732240930000|2024-11-22 02:02:10|204482.9|204392.9|204484.9|204394.9|204485.6|204395.6|204481.9|204391.9|7
1732240940000|2024-11-22 02:02:20|204484.2|204394.2|204483.9|204393.9|204493.1|204403.1|204482.9|204392.9|8
1732240950000|2024-11-22 02:02:30|204483.6|204393.6|204480|204390|204483.9|204393.9|204475.2|204385.2|7
1732240960000|2024-11-22 02:02:40|204480.7|204390.7|204474.5|204384.5|204480.7|204390.7|204469.2|204379.2|14
1732240970000|2024-11-22 02:02:50|204471.9|204381.9|204474.9|204384.9|204474.9|204384.9|204471.9|204381.9|5
1732240980000|2024-11-22 02:03:00|204473.5|204383.5|204452.5|204362.5|204473.8|204383.8|204444.9|204354.9|11
1732240990000|2024-11-22 02:03:10|204452|204362|204453|204363|204458.5|204368.5|204450.2|204360.2|8
1732241000000|2024-11-22 02:03:20|204458.5|204368.5|204428.5|204338.5|204458.5|204368.5|204416.8|204326.8|9
1732241010000|2024-11-22 02:03:30|204428.7|204338.7|204427|204337|204431.2|204341.2|204418.2|204328.2|6
1732241020000|2024-11-22 02:03:40|204429.5|204339.5|204430.3|204340.3|204430.8|204340.8|204429|204339|4
1732241030000|2024-11-22 02:03:50|204432.3|204342.3|204426.7|204336.7|204432.3|204342.3|204424.3|204334.3|4
1732241040000|2024-11-22 02:04:00|204424.9|204334.9|204435.2|204345.2|204435.2|204345.2|204424.9|204334.9|6
1732241050000|2024-11-22 02:04:10|204433.5|204343.5|204433.5|204343.5|204437.5|204347.5|204432.5|204342.5|5
1732241060000|2024-11-22 02:04:20|204436.2|204346.2|204463.2|204373.2|204463.2|204373.2|204436.2|204346.2|6
1732241070000|2024-11-22 02:04:30|204462.8|204372.8|204462.8|204372.8|204462.8|204372.8|204462.8|204372.8|1
1732241080000|2024-11-22 02:04:40|204462.2|204372.2|204459.2|204369.2|204462.2|204372.2|204459.2|204369.2|2
1732241090000|2024-11-22 02:04:50|204461.4|204371.4|204445.2|204355.2|204461.4|204371.4|204444.9|204354.9|9
1732241100000|2024-11-22 02:05:00|204447|204357|204447.5|204357.5|204449.7|204359.7|204447|204357|7
1732241110000|2024-11-22 02:05:10|204451.4|204361.4|204428.9|204338.9|204451.4|204361.4|204428.9|204338.9|12
1732241120000|2024-11-22 02:05:20|204427.8|204337.8|204397.3|204307.3|204427.8|204337.8|204395.3|204305.3|5
1732241130000|2024-11-22 02:05:30|204397|204307|204422.5|204332.5|204428.9|204338.9|204397|204307|9
1732241140000|2024-11-22 02:05:40|204422|204332|204420.8|204330.8|204431.5|204341.5|204420.2|204330.2|13
1732241150000|2024-11-22 02:05:50|204423.9|204333.9|204428.9|204338.9|204428.9|204338.9|204423.5|204333.5|5
1732241160000|2024-11-22 02:06:00|204428.2|204338.2|204420.2|204330.2|204428.2|204338.2|204420.2|204330.2|4
1732241170000|2024-11-22 02:06:10|204424.5|204334.5|204423.7|204333.7|204424.5|204334.5|204420.8|204330.8|4
1732241180000|2024-11-22 02:06:20|204422.5|204332.5|204422.5|204332.5|204423.2|204333.2|204421.2|204331.2|4
1732241220000|2024-11-22 02:07:00|204426.5|204336.5|204432.8|204342.8|204432.8|204342.8|204426.5|204336.5|4
1732241230000|2024-11-22 02:07:10|204436.2|204346.2|204435.9|204345.9|204438.8|204348.8|204434.5|204344.5|7
1732241240000|2024-11-22 02:07:20|204437.9|204347.9|204448.9|204358.9|204448.9|204358.9|204432.2|204342.2|12
1732241250000|2024-11-22 02:07:30|204467.3|204377.3|204463.3|204373.3|204467.5|204377.5|204461|204371|10
1732241260000|2024-11-22 02:07:40|204465.7|204375.7|204468.7|204378.7|204476.5|204386.5|204461.7|204371.7|8
1732241270000|2024-11-22 02:07:50|204474.9|204384.9|204471.4|204381.4|204476.8|204386.8|204468.2|204378.2|12
1732241280000|2024-11-22 02:08:00|204473.7|204383.7|204486|204396|204492.7|204402.7|204473.7|204383.7|7
1732241290000|2024-11-22 02:08:10|204487|204397|204487|204397|204487|204397|204487|204397|1
1732241300000|2024-11-22 02:08:20|204482|204392|204484.4|204394.4|204484.4|204394.4|204482|204392|4
1732241310000|2024-11-22 02:08:30|204483.7|204393.7|204500.2|204410.2|204500.2|204410.2|204483.7|204393.7|5
1732241320000|2024-11-22 02:08:40|204488.8|204398.8|204488.8|204398.8|204488.8|204398.8|204488.8|204398.8|1
1732241330000|2024-11-22 02:08:50|204488.5|204398.5|204515|204425|204520.7|204430.7|204486.5|204396.5|7
1732241340000|2024-11-22 02:09:00|204513.2|204423.2|204502.2|204412.2|204513.2|204423.2|204500.5|204410.5|6
1732241350000|2024-11-22 02:09:10|204503.2|204413.2|204504.3|204414.3|204504.3|204414.3|204503.2|204413.2|3
1732241370000|2024-11-22 02:09:30|204505.7|204415.7|204503|204413|204507.7|204417.7|204502.7|204412.7|4
1732241380000|2024-11-22 02:09:40|204500|204410|204499.5|204409.5|204500|204410|204499.5|204409.5|2
1732241400000|2024-11-22 02:10:00|204500.9|204410.9|204507|204417|204512.9|204422.9|204500.9|204410.9|3
1732241410000|2024-11-22 02:10:10|204507.5|204417.5|204505.5|204415.5|204507.5|204417.5|204505.5|204415.5|2
1732241420000|2024-11-22 02:10:20|204506.2|204416.2|204509.4|204419.4|204511.4|204421.4|204506.2|204416.2|4
1732241430000|2024-11-22 02:10:30|204517.7|204427.7|204528.5|204438.5|204530.9|204440.9|204517.7|204427.7|3
1732241440000|2024-11-22 02:10:40|204526.2|204436.2|204521|204431|204526.2|204436.2|204518.5|204428.5|3
1732241450000|2024-11-22 02:10:50|204523.4|204433.4|204523.4|204433.4|204523.4|204433.4|204523.4|204433.4|1
1732241480000|2024-11-22 02:11:20|204522|204432|204530.3|204440.3|204530.3|204440.3|204522|204432|3
1732241490000|2024-11-22 02:11:30|204532.3|204442.3|204532.3|204442.3|204532.3|204442.3|204532.3|204442.3|1
1732241500000|2024-11-22 02:11:40|204534.2|204444.2|204566.9|204476.9|204567|204477|204534.2|204444.2|4
1732241510000|2024-11-22 02:11:50|204566|204476|204562|204472|204572.9|204482.9|204562|204472|13
1732241520000|2024-11-22 02:12:00|204562.4|204472.4|204583.9|204493.9|204588.2|204498.2|204562.4|204472.4|7
1732241530000|2024-11-22 02:12:10|204581.5|204491.5|204581.5|204491.5|204581.5|204491.5|204581.5|204491.5|1
1732241540000|2024-11-22 02:12:20|204585.2|204495.2|204578.2|204488.2|204585.2|204495.2|204578.2|204488.2|2
1732241550000|2024-11-22 02:12:30|204576.8|204486.8|204566.7|204476.7|204576.8|204486.8|204556.4|204466.4|4
1732241570000|2024-11-22 02:12:50|204569.5|204479.5|204569.5|204479.5|204569.5|204479.5|204567.9|204477.9|3
1732241590000|2024-11-22 02:13:10|204570.4|204480.4|204570.4|204480.4|204570.4|204480.4|204566.8|204476.8|3
1732241600000|2024-11-22 02:13:20|204568.5|204478.5|204566|204476|204570.5|204480.5|204565.9|204475.9|5
1732241610000|2024-11-22 02:13:30|204564.4|204474.4|204558.5|204468.5|204564.4|204474.4|204558.5|204468.5|2
1732241630000|2024-11-22 02:13:50|204560.4|204470.4|204560.4|204470.4|204560.4|204470.4|204560.4|204470.4|1
1732241670000|2024-11-22 02:14:30|204558|204468|204558|204468|204558|204468|204558|204468|1
1732241680000|2024-11-22 02:14:40|204560.4|204470.4|204560.4|204470.4|204560.4|204470.4|204560.4|204470.4|1
1732241700000|2024-11-22 02:15:00|204560.7|204470.7|204566|204476|204572|204482|204554.5|204464.5|10
1732241710000|2024-11-22 02:15:10|204564.9|204474.9|204561.4|204471.4|204564.9|204474.9|204559.4|204469.4|9
1732241720000|2024-11-22 02:15:20|204561.7|204471.7|204557.5|204467.5|204561.7|204471.7|204557|204467|6
1732241730000|2024-11-22 02:15:30|204555.5|204465.5|204529.2|204439.2|204555.5|204465.5|204525.7|204435.7|5
1732241740000|2024-11-22 02:15:40|204528.5|204438.5|204522.1|204432.1|204528.5|204438.5|204515.2|204425.2|8
1732241750000|2024-11-22 02:15:50|204527|204437|204539|204449|204539|204449|204527|204437|7
1732241760000|2024-11-22 02:16:00|204538.7|204448.7|204525|204435|204538.7|204448.7|204525|204435|10
1732241770000|2024-11-22 02:16:10|204523.9|204433.9|204526.4|204436.4|204526.4|204436.4|204523.9|204433.9|2
1732241790000|2024-11-22 02:16:30|204530|204440|204537.5|204447.5|204538.9|204448.9|204525.5|204435.5|6
1732241800000|2024-11-22 02:16:40|204536.2|204446.2|204542.9|204452.9|204550.2|204460.2|204536.2|204446.2|8
1732241820000|2024-11-22 02:17:00|204541|204451|204529|204439|204541|204451|204529|204439|2
1732241830000|2024-11-22 02:17:10|204528.2|204438.2|204521.2|204431.2|204529.5|204439.5|204521|204431|6
1732241840000|2024-11-22 02:17:20|204523.4|204433.4|204519.6|204429.6|204523.4|204433.4|204515|204425|8
1732241850000|2024-11-22 02:17:30|204522|204432|204521.2|204431.2|204522|204432|204521.2|204431.2|2
1732241860000|2024-11-22 02:17:40|204522.9|204432.9|204528.9|204438.9|204528.9|204438.9|204522.9|204432.9|8
1732241870000|2024-11-22 02:17:50|204527.2|204437.2|204525.3|204435.3|204527.2|204437.2|204525.3|204435.3|2
1732241880000|2024-11-22 02:18:00|204526.7|204436.7|204524|204434|204528.2|204438.2|204522.4|204432.4|18
1732241890000|2024-11-22 02:18:10|204519|204429|204515.4|204425.4|204521|204431|204513.4|204423.4|11
1732241900000|2024-11-22 02:18:20|204518.7|204428.7|204519|204429|204521.2|204431.2|204518|204428|6
1732241910000|2024-11-22 02:18:30|204519.7|204429.7|204456.7|204366.7|204519.7|204429.7|204456.7|204366.7|9
1732241920000|2024-11-22 02:18:40|204457|204367|204463.2|204373.2|204470.9|204380.9|204457|204367|12
1732241930000|2024-11-22 02:18:50|204464.5|204374.5|204468.3|204378.3|204468.5|204378.5|204464.2|204374.2|5
1732241940000|2024-11-22 02:19:00|204468.2|204378.2|204456.2|204366.2|204468.2|204378.2|204456.2|204366.2|4
1732241950000|2024-11-22 02:19:10|204459.5|204369.5|204455.8|204365.8|204461.5|204371.5|204452.5|204362.5|9
1732241960000|2024-11-22 02:19:20|204457.4|204367.4|204459|204369|204463|204373|204452|204362|6
1732241990000|2024-11-22 02:19:50|204461.3|204371.3|204466.8|204376.8|204468.3|204378.3|204461.3|204371.3|4
1732242000000|2024-11-22 02:20:00|204468.8|204378.8|204464|204374|204471|204381|204464|204374|5
1732242010000|2024-11-22 02:20:10|204462|204372|204459|204369|204462|204372|204459|204369|2
1732242020000|2024-11-22 02:20:20|204464.8|204374.8|204464.8|204374.8|204464.8|204374.8|204464.8|204374.8|1
1732242030000|2024-11-22 02:20:30|204463.8|204373.8|204465|204375|204465.8|204375.8|204453.5|204363.5|6
1732242040000|2024-11-22 02:20:40|204468.2|204378.2|204457|204367|204470.4|204380.4|204457|204367|4
1732242050000|2024-11-22 02:20:50|204460.4|204370.4|204468.5|204378.5|204472.1|204382.1|204460.4|204370.4|5
1732242060000|2024-11-22 02:21:00|204467.9|204377.9|204472.3|204382.3|204472.3|204382.3|204463.4|204373.4|8
1732242070000|2024-11-22 02:21:10|204472.6|204382.6|204470.4|204380.4|204473.7|204383.7|204470.4|204380.4|8
1732242080000|2024-11-22 02:21:20|204469.7|204379.7|204476|204386|204476|204386|204427.4|204337.4|7
1732242090000|2024-11-22 02:21:30|204471.2|204381.2|204457.5|204367.5|204471.8|204381.8|204451.9|204361.9|16
1732242100000|2024-11-22 02:21:40|204458|204368|204454.8|204364.8|204459.5|204369.5|204454.8|204364.8|7
1732242110000|2024-11-22 02:21:50|204458|204368|204458.3|204368.3|204461|204371|204458|204368|4
1732242120000|2024-11-22 02:22:00|204458.5|204368.5|204462.3|204372.3|204464.8|204374.8|204458.5|204368.5|11
1732242130000|2024-11-22 02:22:10|204456.5|204366.5|204460|204370|204464.2|204374.2|204456.5|204366.5|9
1732242140000|2024-11-22 02:22:20|204459.8|204369.8|204457.8|204367.8|204462.7|204372.7|204455.8|204365.8|10
1732242150000|2024-11-22 02:22:30|204455.5|204365.5|204455.2|204365.2|204455.5|204365.5|204455.2|204365.2|2
1732242160000|2024-11-22 02:22:40|204453.7|204363.7|204452|204362|204457.3|204367.3|204446.5|204356.5|9
1732242170000|2024-11-22 02:22:50|204453.8|204363.8|204450.3|204360.3|204459.2|204369.2|204450.3|204360.3|6
1732242180000|2024-11-22 02:23:00|204451.8|204361.8|204454.4|204364.4|204458.8|204368.8|204451.8|204361.8|5
1732242190000|2024-11-22 02:23:10|204454.8|204364.8|204454.8|204364.8|204454.8|204364.8|204454.8|204364.8|1
1732242210000|2024-11-22 02:23:30|204453.8|204363.8|204454|204364|204460.5|204370.5|204443.3|204353.3|11
1732242220000|2024-11-22 02:23:40|204450.7|204360.7|204459|204369|204467.5|204377.5|204450.7|204360.7|13
1732242230000|2024-11-22 02:23:50|204450.4|204360.4|204448.4|204358.4|204450.4|204360.4|204448.4|204358.4|2
1732242240000|2024-11-22 02:24:00|204449.2|204359.2|204421.7|204331.7|204451|204361|204420.4|204330.4|12
1732242250000|2024-11-22 02:24:10|204423.4|204333.4|204434|204344|204434|204344|204423.4|204333.4|6
1732242260000|2024-11-22 02:24:20|204427.5|204337.5|204438.4|204348.4|204442.8|204352.8|204427|204337|14
1732242270000|2024-11-22 02:24:30|204437.4|204347.4|204434.3|204344.3|204439|204349|204431|204341|15
1732242280000|2024-11-22 02:24:40|204435.3|204345.3|204453.5|204363.5|204458.8|204368.8|204434.3|204344.3|13
1732242290000|2024-11-22 02:24:50|204454.8|204364.8|204447.8|204357.8|204460.7|204370.7|204447.8|204357.8|18
1732242300000|2024-11-22 02:25:00|204454.8|204364.8|204455|204365|204456.5|204366.5|204451.8|204361.8|10
1732242310000|2024-11-22 02:25:10|204455.4|204365.4|204454|204364|204457|204367|204450.3|204360.3|17
1732242320000|2024-11-22 02:25:20|204454.4|204364.4|204454|204364|204457.3|204367.3|204451.4|204361.4|9
1732242330000|2024-11-22 02:25:30|204451|204361|204454.7|204364.7|204457|204367|204451|204361|17
1732242340000|2024-11-22 02:25:40|204454.5|204364.5|204461.5|204371.5|204461.5|204371.5|204454.5|204364.5|3
1732242350000|2024-11-22 02:25:50|204460.4|204370.4|204466.5|204376.5|204466.5|204376.5|204454.3|204364.3|9
1732242360000|2024-11-22 02:26:00|204465|204375|204448.9|204358.9|204465|204375|204446.2|204356.2|9
1732242370000|2024-11-22 02:26:10|204445.9|204355.9|204448.2|204358.2|204454|204364|204445.4|204355.4|13
1732242380000|2024-11-22 02:26:20|204450.5|204360.5|204447.5|204357.5|204452.8|204362.8|204443.5|204353.5|17
1732242390000|2024-11-22 02:26:30|204445.8|204355.8|204444.3|204354.3|204451.2|204361.2|204444.3|204354.3|6
1732242400000|2024-11-22 02:26:40|204443.2|204353.2|204449.5|204359.5|204449.5|204359.5|204437|204347|9
1732242410000|2024-11-22 02:26:50|204447.2|204357.2|204445.8|204355.8|204447.2|204357.2|204445.8|204355.8|4
1732242420000|2024-11-22 02:27:00|204449.5|204359.5|204455.8|204365.8|204462.2|204372.2|204449.5|204359.5|9
1732242430000|2024-11-22 02:27:10|204455.5|204365.5|204450|204360|204455.5|204365.5|204450|204360|2
1732242440000|2024-11-22 02:27:20|204449.9|204359.9|204447|204357|204452.5|204362.5|204447|204357|4
1732242450000|2024-11-22 02:27:30|204448.8|204358.8|204449.3|204359.3|204450|204360|204448.4|204358.4|5
1732242460000|2024-11-22 02:27:40|204451.2|204361.2|204454|204364|204455|204365|204451.2|204361.2|3
1732242470000|2024-11-22 02:27:50|204450.5|204360.5|204452.3|204362.3|204456.3|204366.3|204450|204360|17
1732242480000|2024-11-22 02:28:00|204454.5|204364.5|204447.7|204357.7|204454.5|204364.5|204445|204355|9
1732242490000|2024-11-22 02:28:10|204450.7|204360.7|204451.5|204361.5|204455.8|204365.8|204450.7|204360.7|8
1732242500000|2024-11-22 02:28:20|204449|204359|204447.7|204357.7|204449|204359|204447.7|204357.7|2
1732242510000|2024-11-22 02:28:30|204448.5|204358.5|204444.9|204354.9|204452.7|204362.7|204444.9|204354.9|3
1732242520000|2024-11-22 02:28:40|204446.7|204356.7|204451.4|204361.4|204454.5|204364.5|204446.7|204356.7|5
1732242530000|2024-11-22 02:28:50|204453.4|204363.4|204449.7|204359.7|204453.4|204363.4|204449.7|204359.7|3
1732242540000|2024-11-22 02:29:00|204450.7|204360.7|204449.9|204359.9|204461.3|204371.3|204449.9|204359.9|10
1732242550000|2024-11-22 02:29:10|204448.9|204358.9|204435.4|204345.4|204448.9|204358.9|204435.4|204345.4|3
1732242560000|2024-11-22 02:29:20|204438.7|204348.7|204446.7|204356.7|204453.5|204363.5|204438.7|204348.7|4
1732242570000|2024-11-22 02:29:30|204447.2|204357.2|204449.2|204359.2|204452.8|204362.8|204447.2|204357.2|4
1732242600000|2024-11-22 02:30:00|204450.4|204360.4|204445.7|204355.7|204450.4|204379.4|204426.4|204351|24
1732242610000|2024-11-22 02:30:10|204444.9|204354.9|204448.7|204358.7|204456.7|204377.5|204424.4|204354.9|12
1732242620000|2024-11-22 02:30:20|204446.2|204356.2|204452|204362|204452|204362|204446.1|204356.1|11
1732242630000|2024-11-22 02:30:30|204451|204361|204456.4|204366.4|204456.4|204366.4|204451|204361|3
1732242640000|2024-11-22 02:30:40|204453.4|204363.4|204448|204358|204453.4|204363.4|204446.2|204356.2|4
1732242650000|2024-11-22 02:30:50|204446.2|204356.2|204442.3|204352.3|204449.5|204359.5|204442.3|204352.3|5
1732242660000|2024-11-22 02:31:00|204444.2|204354.2|204448|204358|204448|204358|204443.8|204353.8|5
1732242680000|2024-11-22 02:31:20|204447.5|204357.5|204447.5|204357.5|204447.5|204357.5|204447.5|204357.5|1
1732242690000|2024-11-22 02:31:30|204449.2|204359.2|204450.2|204360.2|204458.8|204368.8|204449.2|204359.2|10
1732242700000|2024-11-22 02:31:40|204452.2|204362.2|204458.7|204368.7|204460|204388.4|204438.4|204362.2|17
1732242710000|2024-11-22 02:31:50|204456.4|204366.4|204486.4|204396.4|204487.2|204397.2|204455|204365|22
1732242720000|2024-11-22 02:32:00|204485|204395|204487.7|204397.7|204487.7|204397.7|204485|204395|2
1732242730000|2024-11-22 02:32:10|204484.2|204394.2|204484.2|204394.2|204484.2|204394.2|204484.2|204394.2|1
1732242750000|2024-11-22 02:32:30|204486.3|204396.3|204483.3|204393.3|204486.3|204396.3|204482.5|204392.5|5
1732242760000|2024-11-22 02:32:40|204482.5|204392.5|204482.5|204392.5|204482.5|204392.5|204482.5|204392.5|1
1732242770000|2024-11-22 02:32:50|204482|204392|204487.4|204397.4|204490|204400|204475.3|204385.3|11
1732242780000|2024-11-22 02:33:00|204486.9|204396.9|204487.7|204397.7|204487.7|204397.7|204486.9|204396.9|7
1732242790000|2024-11-22 02:33:10|204487.5|204397.5|204488.5|204398.5|204491.2|204401.2|204487.5|204397.5|9
1732242800000|2024-11-22 02:33:20|204488.9|204398.9|204488.7|204398.7|204488.9|204398.9|204488.5|204398.5|3
1732242810000|2024-11-22 02:33:30|204488.5|204398.5|204480.6|204390.6|204488.5|204398.5|204480.6|204390.6|2
1732242820000|2024-11-22 02:33:40|204482.4|204392.4|204482.4|204392.4|204482.4|204392.4|204482.4|204392.4|1
1732242840000|2024-11-22 02:34:00|204487.5|204397.5|204488.9|204398.9|204489.5|204420.2|204470.2|204394.5|7
1732242850000|2024-11-22 02:34:10|204488|204398|204488|204398|204488|204398|204488|204398|1
1732242860000|2024-11-22 02:34:20|204486.5|204396.5|204488.7|204398.7|204488.7|204398.7|204486.5|204396.5|6
1732242880000|2024-11-22 02:34:40|204488.4|204398.4|204489.5|204399.5|204490.9|204400.9|204488.4|204398.4|5
1732242890000|2024-11-22 02:34:50|204489|204399|204490|204400|204490|204400|204489|204399|2
1732242900000|2024-11-22 02:35:00|204487|204397|204488.7|204398.7|204492.7|204402.7|204485.8|204395.8|16
1732242910000|2024-11-22 02:35:10|204490.2|204400.2|204484.5|204394.5|204490.2|204400.2|204484.5|204394.5|8
1732242920000|2024-11-22 02:35:20|204486.4|204396.4|204469.7|204379.7|204486.7|204396.7|204464.9|204374.9|18
1732242930000|2024-11-22 02:35:30|204468.7|204378.7|204467.2|204377.2|204471.4|204381.4|204465.7|204375.7|15
1732242940000|2024-11-22 02:35:40|204466.9|204376.9|204466.5|204376.5|204469.9|204379.9|204464.9|204374.9|9
1732242950000|2024-11-22 02:35:50|204465.5|204375.5|204430|204340|204466.2|204376.2|204427.3|204337.3|21
1732242960000|2024-11-22 02:36:00|204427.5|204337.5|204430.3|204340.3|204437.7|204347.7|204427.5|204337.5|21
1732242970000|2024-11-22 02:36:10|204430|204340|204433.5|204343.5|204436.8|204346.8|204426.5|204336.5|18
1732242980000|2024-11-22 02:36:20|204434.7|204344.7|204421|204331|204434.7|204344.7|204421|204331|13
1732242990000|2024-11-22 02:36:30|204422.5|204332.5|204424.3|204334.3|204426.4|204336.4|204420.5|204330.5|11
1732243000000|2024-11-22 02:36:40|204423.3|204333.3|204420.3|204330.3|204423.5|204333.5|204415.2|204325.2|22
1732243010000|2024-11-22 02:36:50|204422.2|204332.2|204422|204332|204422.2|204332.2|204417.5|204327.5|9
1732243020000|2024-11-22 02:37:00|204424.3|204334.3|204419.5|204329.5|204424.3|204334.3|204419.5|204329.5|7
1732243030000|2024-11-22 02:37:10|204421.5|204331.5|204388.5|204298.5|204433|204343|204370|204298.5|17
1732243040000|2024-11-22 02:37:20|204390.5|204300.5|204397.5|204307.5|204397.8|204307.8|204387|204297|13
1732243050000|2024-11-22 02:37:30|204392.3|204302.3|204393.2|204303.2|204393.2|204303.2|204392.3|204302.3|2
1732243060000|2024-11-22 02:37:40|204393.3|204303.3|204393.2|204303.2|204393.3|204303.3|204393.2|204303.2|2
1732243080000|2024-11-22 02:38:00|204391.2|204301.2|204333.9|204243.9|204393.4|204303.4|204333|204243|8
1732243090000|2024-11-22 02:38:10|204333.7|204243.7|204333.5|204243.5|204334.4|204244.4|204332.8|204242.8|8
1732243100000|2024-11-22 02:38:20|204335.3|204245.3|204332.2|204242.2|204335.3|204245.3|204327|204237|9
1732243110000|2024-11-22 02:38:30|204332.5|204242.5|204331.9|204241.9|204332.5|204242.5|204330.2|204240.2|3
1732243120000|2024-11-22 02:38:40|204329.5|204239.5|204329|204239|204331|204241|204328.8|204238.8|4
1732243130000|2024-11-22 02:38:50|204328.8|204238.8|204328.8|204238.8|204328.8|204238.8|204328.8|204238.8|1
1732243140000|2024-11-22 02:39:00|204326.3|204236.3|204320.4|204230.4|204326.3|204236.3|204311.8|204221.8|6
1732243150000|2024-11-22 02:39:10|204322.7|204232.7|204319.7|204229.7|204323|204233|204319.7|204229.7|3
1732243170000|2024-11-22 02:39:30|204318.9|204228.9|204315.9|204225.9|204319.9|204229.9|204315.9|204225.9|5
1732243180000|2024-11-22 02:39:40|204316.9|204226.9|204316.5|204226.5|204317.9|204227.9|204316.5|204226.5|6
1732243190000|2024-11-22 02:39:50|204321.8|204231.8|204326.5|204236.5|204326.5|204236.5|204321.8|204231.8|3
1732243200000|2024-11-22 02:40:00|204323.2|204233.2|204337.4|204247.4|204337.4|204247.4|204314|204224|6
1732243210000|2024-11-22 02:40:10|204335.7|204245.7|204333.7|204243.7|204335.7|204245.7|204330.5|204240.5|6
1732243220000|2024-11-22 02:40:20|204333.4|204243.4|204337.5|204247.5|204337.5|204247.5|204333.4|204243.4|3
1732243240000|2024-11-22 02:40:40|204337.2|204247.2|204343.2|204253.2|204343.2|204253.2|204337.2|204247.2|3
1732243270000|2024-11-22 02:41:10|204334.7|204244.7|204334.7|204244.7|204334.7|204244.7|204334.7|204244.7|1
1732243280000|2024-11-22 02:41:20|204334|204244|204334|204244|204334|204244|204334|204244|1
1732243290000|2024-11-22 02:41:30|204332|204242|204332|204242|204332|204242|204332|204242|1
1732243300000|2024-11-22 02:41:40|204327|204237|204328.9|204238.9|204328.9|204238.9|204327|204237|2
1732243310000|2024-11-22 02:41:50|204329.7|204239.7|204332.4|204242.4|204340.7|204250.7|204329.7|204239.7|4
1732243350000|2024-11-22 02:42:30|204334|204244|204334|204244|204334|204244|204334|204244|1
1732243360000|2024-11-22 02:42:40|204334.4|204244.4|204334.4|204244.4|204334.4|204244.4|204334.4|204244.4|1
1732243380000|2024-11-22 02:43:00|204334|204244|204368.8|204278.8|204372.4|204282.4|204334|204244|8
1732243390000|2024-11-22 02:43:10|204369.2|204279.2|204332.8|204242.8|204369.2|204279.2|204330.5|204240.5|13
1732243400000|2024-11-22 02:43:20|204324.2|204234.2|204327.7|204237.7|204327.7|204237.7|204324.2|204234.2|4
1732243410000|2024-11-22 02:43:30|204327.5|204237.5|204323.8|204233.8|204327.5|204237.5|204323.8|204233.8|3
1732243420000|2024-11-22 02:43:40|204326.2|204236.2|204326.7|204236.7|204328|204238|204325|204235|5
1732243430000|2024-11-22 02:43:50|204322.7|204232.7|204326.5|204236.5|204331.2|204241.2|204322.2|204232.2|6
1732243440000|2024-11-22 02:44:00|204330.3|204240.3|204329.7|204239.7|204332.2|204242.2|204329.7|204239.7|5
1732243450000|2024-11-22 02:44:10|204327.7|204237.7|204326.3|204236.3|204327.7|204237.7|204325|204235|4
1732243460000|2024-11-22 02:44:20|204325|204235|204332.2|204242.2|204332.2|204242.2|204318.5|204228.5|8
1732243500000|2024-11-22 02:45:00|204333|204243|204333|204243|204333|204243|204333|204243|1
1732243510000|2024-11-22 02:45:10|204321.5|204231.5|204320.4|204230.4|204329|204239|204320.4|204230.4|3
1732243520000|2024-11-22 02:45:20|204320.6|204230.6|204317.9|204227.9|204320.6|204230.6|204317.9|204227.9|4
1732243530000|2024-11-22 02:45:30|204318.7|204228.7|204324.9|204234.9|204324.9|204234.9|204315.8|204225.8|8
1732243540000|2024-11-22 02:45:40|204323.8|204233.8|204323.8|204233.8|204323.8|204233.8|204323.8|204233.8|1
1732243570000|2024-11-22 02:46:10|204325|204235|204331.2|204241.2|204331.2|204241.2|204325|204235|3
1732243580000|2024-11-22 02:46:20|204334.6|204244.6|204333.7|204243.7|204334.6|204244.6|204331.1|204241.1|4
1732243590000|2024-11-22 02:46:30|204336.2|204246.2|204328.7|204238.7|204336.2|204246.2|204328.7|204238.7|5
1732243600000|2024-11-22 02:46:40|204329.8|204239.8|204331.4|204241.4|204331.4|204241.4|204329.8|204239.8|2
1732243610000|2024-11-22 02:46:50|204330.6|204240.6|204328.6|204238.6|204330.6|204240.6|204328.6|204238.6|2
1732243640000|2024-11-22 02:47:20|204327.5|204237.5|204327.5|204237.5|204327.5|204237.5|204327.5|204237.5|1
1732243650000|2024-11-22 02:47:30|204328|204238|204320.5|204230.5|204328|204238|204320.5|204230.5|2
1732243660000|2024-11-22 02:47:40|204318|204228|204319.8|204229.8|204319.8|204229.8|204318|204228|2
1732243680000|2024-11-22 02:48:00|204318.8|204228.8|204328.8|204238.8|204328.8|204238.8|204318.2|204228.2|6
1732243700000|2024-11-22 02:48:20|204329.8|204239.8|204329.8|204239.8|204329.8|204239.8|204329.8|204239.8|1
1732243730000|2024-11-22 02:48:50|204329|204239|204329|204239|204329|204239|204329|204239|1
1732243740000|2024-11-22 02:49:00|204327.5|204237.5|204327.5|204237.5|204327.5|204237.5|204327.5|204237.5|1
1732243750000|2024-11-22 02:49:10|204329|204239|204327|204237|204332.8|204242.8|204327|204237|3
1732243760000|2024-11-22 02:49:20|204325|204235|204319.7|204229.7|204325.2|204235.2|204318.2|204228.2|8
1732243770000|2024-11-22 02:49:30|204321.8|204231.8|204318.7|204228.7|204324|204234|204318.7|204228.7|9
1732243780000|2024-11-22 02:49:40|204324.3|204234.3|204322.2|204232.2|204324.3|204234.3|204312.7|204222.7|6
1732243790000|2024-11-22 02:49:50|204321.9|204231.9|204320.4|204230.4|204324.8|204234.8|204314.7|204224.7|8
1732243800000|2024-11-22 02:50:00|204322.7|204232.7|204328.1|204238.1|204328.1|204238.1|204322.7|204232.7|2
1732243840000|2024-11-22 02:50:40|204326.4|204236.4|204318|204228|204326.4|204236.4|204311.4|204221.4|8
1732243850000|2024-11-22 02:50:50|204321.7|204231.7|204325|204235|204331.1|204241.1|204321.7|204231.7|4
1732243860000|2024-11-22 02:51:00|204325.4|204235.4|204329.9|204239.9|204331|204241|204325.4|204235.4|4
1732243890000|2024-11-22 02:51:30|204330.7|204240.7|204330.7|204240.7|204330.7|204240.7|204330.7|204240.7|1
1732243910000|2024-11-22 02:51:50|204329.7|204239.7|204329.3|204239.3|204329.7|204239.7|204327|204237|4
1732243920000|2024-11-22 02:52:00|204324.5|204234.5|204324.9|204234.9|204332|204242|204324.5|204234.5|10
1732243930000|2024-11-22 02:52:10|204326.5|204236.5|204325.7|204235.7|204327|204237|204325.7|204235.7|3
1732243940000|2024-11-22 02:52:20|204320.9|204230.9|204323|204233|204323|204233|204320.9|204230.9|2
1732243950000|2024-11-22 02:52:30|204327.2|204237.2|204324.2|204234.2|204327.2|204261|204311|204234.2|3
1732243960000|2024-11-22 02:52:40|204327|204237|204292.4|204242.4|204327|204247.2|204288.9|204214|10
1732243970000|2024-11-22 02:52:50|204288.9|204238.9|204286.4|204236.4|204317.9|204238.9|204284.5|204225.9|6
1732243980000|2024-11-22 02:53:00|204284.4|204234.4|204293.2|204243.2|204313|204243.2|204283|204198.9|10
1732243990000|2024-11-22 02:53:10|204293|204243|204316.2|204226.2|204316.2|204243.2|204293|204226|4
1732244000000|2024-11-22 02:53:20|204313.8|204223.8|204313.8|204223.8|204313.8|204223.8|204313.8|204223.8|1
1732244010000|2024-11-22 02:53:30|204313.9|204223.9|204313.9|204223.9|204313.9|204223.9|204313.9|204223.9|1
1732244020000|2024-11-22 02:53:40|204311.4|204221.4|204311.4|204221.4|204311.4|204221.4|204311.4|204221.4|1
1732244030000|2024-11-22 02:53:50|204314.9|204224.9|204325.4|204235.4|204325.4|204235.4|204314.9|204224.9|2
1732244040000|2024-11-22 02:54:00|204326.7|204236.7|204331|204241|204331|204241|204326.7|204236.7|2
1732244080000|2024-11-22 02:54:40|204326|204236|204326|204236|204326|204236|204326|204236|1
1732244090000|2024-11-22 02:54:50|204325|204235|204314.6|204224.6|204325|204235|204312|204222|6
1732244100000|2024-11-22 02:55:00|204312.4|204222.4|204308.7|204218.7|204312.4|204222.4|204299.2|204209.2|4
1732244110000|2024-11-22 02:55:10|204307.9|204217.9|204306.4|204216.4|204310.3|204220.3|204305.7|204215.7|7
1732244120000|2024-11-22 02:55:20|204308.3|204218.3|204331.5|204241.5|204331.5|204241.5|204277|204218.3|7
1732244130000|2024-11-22 02:55:30|204335.2|204245.2|204331.4|204241.4|204335.2|204245.2|204330.5|204240.5|5
1732244150000|2024-11-22 02:55:50|204333.4|204243.4|204331.5|204281.5|204356.2|204281.5|204326.6|204243.4|5
1732244160000|2024-11-22 02:56:00|204344|204294|204369|204279|204370.7|204294|204344|204279|3
1732244170000|2024-11-22 02:56:10|204370.2|204280.2|204366|204276|204370.7|204280.7|204366|204276|4
1732244180000|2024-11-22 02:56:20|204367.4|204277.4|204374.2|204284.2|204378.7|204288.7|204367.4|204277.4|8
1732244190000|2024-11-22 02:56:30|204378.2|204288.2|204369|204279|204378.2|204288.2|204368.5|204278.5|5
1732244200000|2024-11-22 02:56:40|204366|204276|204362.7|204272.7|204370.3|204280.3|204361.3|204271.3|7
1732244210000|2024-11-22 02:56:50|204360.2|204270.2|204344|204254|204360.2|204270.2|204340.7|204250.7|11
1732244220000|2024-11-22 02:57:00|204343|204253|204343|204253|204343|204253|204343|204253|1
1732244230000|2024-11-22 02:57:10|204342.9|204252.9|204351.7|204261.7|204351.7|204261.7|204338.7|204248.7|6
1732244240000|2024-11-22 02:57:20|204350.7|204260.7|204351.7|204261.7|204351.7|204261.7|204342.5|204252.5|7
1732244260000|2024-11-22 02:57:40|204337.7|204287.7|204373|204283|204373.5|204287.7|204337.7|204283|3
1732244270000|2024-11-22 02:57:50|204373.1|204283.1|204373.1|204283.1|204373.1|204283.1|204373.1|204283.1|1
1732244280000|2024-11-22 02:58:00|204374.1|204284.1|204370.5|204280.5|204374.1|204284.1|204370.5|204280.5|6
1732244290000|2024-11-22 02:58:10|204373.9|204283.9|204372|204282|204373.9|204283.9|204369|204279|5
1732244300000|2024-11-22 02:58:20|204371.5|204281.5|204361.6|204271.6|204371.5|204281.5|204361.6|204271.6|5
1732244310000|2024-11-22 02:58:30|204359.4|204269.4|204345|204255|204359.4|204279.5|204329.5|204255|8
1732244320000|2024-11-22 02:58:40|204346.5|204256.5|204346.5|204256.5|204346.5|204256.5|204346.5|204256.5|1
1732244330000|2024-11-22 02:58:50|204350.7|204260.7|204345.9|204255.9|204351.7|204261.7|204345.9|204255.9|4
1732244340000|2024-11-22 02:59:00|204350.4|204260.4|204350|204260|204350.4|204260.4|204344.2|204254.2|4
1732244350000|2024-11-22 02:59:10|204352.7|204262.7|204323.2|204273.2|204352.7|204277.5|204320.9|204251.5|7
1732244360000|2024-11-22 02:59:20|204326.2|204276.2|204329.5|204279.5|204329.5|204279.5|204326.2|204276.2|4
1732244370000|2024-11-22 02:59:30|204329.4|204279.4|204329.4|204279.4|204329.4|204279.4|204329.4|204279.4|1
1732244380000|2024-11-22 02:59:40|204326.9|204276.9|204324.7|204274.7|204326.9|204276.9|204323|204273|3
1732244390000|2024-11-22 02:59:50|204319.9|204269.9|204329.2|204239.2|204329.2|204269.9|204319.9|204237.9|3
1732244400000|2024-11-22 03:00:00|204327.5|204237.5|204323.5|204233.5|204327.5|204237.5|204320.9|204230.9|4
1732244410000|2024-11-22 03:00:10|204325.5|204235.5|204329.4|204239.4|204329.4|204239.4|204325.5|204235.5|2
1732244420000|2024-11-22 03:00:20|204327.5|204237.5|204328.5|204238.5|204328.5|204238.5|204327.5|204237.5|2
1732244430000|2024-11-22 03:00:30|204324.6|204234.6|204325.1|204235.1|204325.1|204235.1|204324.1|204234.1|3
1732244440000|2024-11-22 03:00:40|204323.4|204233.4|204330.7|204240.7|204330.7|204240.7|204321|204231|5
1732244450000|2024-11-22 03:00:50|204327.7|204237.7|204332.6|204242.6|204332.6|204242.6|204321.8|204231.8|8
1732244460000|2024-11-22 03:01:00|204326.7|204236.7|204316.2|204226.2|204326.7|204236.7|204311.5|204221.5|10
1732244470000|2024-11-22 03:01:10|204316.4|204226.4|204325.5|204235.5|204325.5|204235.5|204316.4|204226.4|3
1732244480000|2024-11-22 03:01:20|204326.8|204236.8|204325.1|204235.1|204326.8|204236.8|204325.1|204235.1|2
1732244500000|2024-11-22 03:01:40|204323.9|204233.9|204324.4|204234.4|204324.7|204234.7|204323.9|204233.9|3
1732244510000|2024-11-22 03:01:50|204328.2|204238.2|204323.9|204233.9|204328.2|204238.2|204319.5|204229.5|5
1732244530000|2024-11-22 03:02:10|204322|204232|204322|204232|204322|204232|204322|204232|1
1732244560000|2024-11-22 03:02:40|204319.5|204229.5|204319.5|204229.5|204319.5|204229.5|204319.5|204229.5|1
1732244570000|2024-11-22 03:02:50|204322|204232|204323.5|204233.5|204323.5|204233.5|204322|204232|2
1732244580000|2024-11-22 03:03:00|204324.5|204234.5|204327.8|204237.8|204327.8|204237.8|204321.8|204231.8|3
1732244590000|2024-11-22 03:03:10|204330.8|204240.8|204351|204261|204351|204261|204330.8|204240.8|5
1732244600000|2024-11-22 03:03:20|204350.9|204260.9|204344.2|204254.2|204350.9|204260.9|204344.2|204254.2|3
1732244610000|2024-11-22 03:03:30|204346.8|204256.8|204354.7|204264.7|204354.7|204264.7|204346.8|204256.8|2
1732244620000|2024-11-22 03:03:40|204352.7|204262.7|204352.7|204262.7|204352.7|204262.7|204352.7|204262.7|1
1732244630000|2024-11-22 03:03:50|204350.7|204260.7|204344.5|204254.5|204350.7|204260.7|204344.5|204254.5|2
1732244640000|2024-11-22 03:04:00|204347.9|204257.9|204328.2|204238.2|204349.9|204259.9|204326.9|204236.9|10
1732244650000|2024-11-22 03:04:10|204329.9|204239.9|204328.7|204238.7|204329.9|204239.9|204327.5|204237.5|3
1732244660000|2024-11-22 03:04:20|204327.5|204237.5|204327.2|204237.2|204328.7|204238.7|204327.2|204237.2|4
1732244670000|2024-11-22 03:04:30|204322.9|204232.9|204320.4|204230.4|204323.2|204233.2|204319.4|204229.4|5
1732244680000|2024-11-22 03:04:40|204319.4|204229.4|204320.4|204230.4|204320.4|204230.4|204319.4|204229.4|2
1732244690000|2024-11-22 03:04:50|204320.7|204230.7|204320.4|204230.4|204320.7|204230.7|204319.8|204229.8|3
1732244710000|2024-11-22 03:05:10|204319.4|204229.4|204324.4|204234.4|204324.4|204234.4|204319.4|204229.4|5
1732244730000|2024-11-22 03:05:30|204323.7|204233.7|204324.4|204234.4|204324.4|204234.4|204320.3|204230.3|6
1732244740000|2024-11-22 03:05:40|204324.5|204234.5|204322.5|204232.5|204324.5|204234.5|204321|204231|3
1732244770000|2024-11-22 03:06:10|204322|204232|204326.9|204236.9|204326.9|204236.9|204322|204232|6
1732244780000|2024-11-22 03:06:20|204325.7|204235.7|204322.4|204232.4|204325.7|204235.7|204322.4|204232.4|3
1732244820000|2024-11-22 03:07:00|204320.5|204230.5|204322.5|204232.5|204322.5|204232.5|204318.8|204228.8|4
1732244830000|2024-11-22 03:07:10|204320|204230|204319.5|204229.5|204320|204230|204319.5|204229.5|2
1732244850000|2024-11-22 03:07:30|204320|204230|204320|204230|204322.9|204232.9|204320|204230|4
1732244860000|2024-11-22 03:07:40|204321.9|204231.9|204324.2|204234.2|204324.2|204234.2|204321.9|204231.9|2
1732244870000|2024-11-22 03:07:50|204323.2|204233.2|204317|204227|204324.2|204234.2|204317|204227|4
1732244910000|2024-11-22 03:08:30|204321.4|204231.4|204324|204234|204326.4|204236.4|204321.4|204231.4|6
1732244920000|2024-11-22 03:08:40|204326|204236|204326|204236|204326|204236|204326|204236|1
1732244930000|2024-11-22 03:08:50|204324.7|204234.7|204321.8|204231.8|204324.7|204234.7|204321.8|204231.8|2
1732244940000|2024-11-22 03:09:00|204327|204237|204326|204236|204329.3|204239.3|204326|204236|5
1732244950000|2024-11-22 03:09:10|204329.3|204239.3|204336|204246|204336.9|204246.9|204329.3|204239.3|8
1732244960000|2024-11-22 03:09:20|204334.4|204244.4|204334.4|204244.4|204334.4|204244.4|204334.4|204244.4|1
1732244970000|2024-11-22 03:09:30|204332.9|204242.9|204331.9|204241.9|204332.9|204242.9|204330.4|204240.4|3
1732244980000|2024-11-22 03:09:40|204326|204236|204325.5|204235.5|204326|204236|204325.5|204235.5|2
1732244990000|2024-11-22 03:09:50|204318.5|204228.5|204308|204218|204318.5|204228.5|204288.9|204198.9|10
1732245000000|2024-11-22 03:10:00|204308.7|204218.7|204299.9|204209.9|204320.5|204230.5|204287|204197|12
1732245010000|2024-11-22 03:10:10|204295.8|204205.8|204295.8|204205.8|204297|204207|204295.8|204205.8|3
1732245030000|2024-11-22 03:10:30|204295.5|204205.5|204294.3|204204.3|204295.5|204205.5|204292.5|204202.5|3
1732245040000|2024-11-22 03:10:40|204296.2|204206.2|204297|204207|204297|204207|204295.2|204205.2|3
1732245050000|2024-11-22 03:10:50|204301.7|204211.7|204298.5|204208.5|204301.7|204211.7|204298.5|204208.5|2
1732245060000|2024-11-22 03:11:00|204297.7|204207.7|204278.5|204188.5|204297.7|204207.7|204277|204187|6
1732245070000|2024-11-22 03:11:10|204280.8|204190.8|204296.3|204206.3|204296.7|204206.7|204280.8|204190.8|4
1732245080000|2024-11-22 03:11:20|204296.5|204206.5|204297.4|204207.4|204297.4|204207.4|204296.5|204206.5|3
1732245100000|2024-11-22 03:11:40|204295.9|204205.9|204295.7|204205.7|204297|204207|204290.2|204200.2|6
1732245120000|2024-11-22 03:12:00|204296.5|204206.5|204295.4|204205.4|204296.5|204206.5|204295.4|204205.4|2
1732245130000|2024-11-22 03:12:10|204296.5|204206.5|204296.5|204206.5|204296.5|204206.5|204296.5|204206.5|1
1732245140000|2024-11-22 03:12:20|204294.5|204204.5|204294.8|204204.8|204297.5|204207.5|204292.5|204202.5|5
1732245150000|2024-11-22 03:12:30|204295.3|204205.3|204295.8|204205.8|204296.5|204206.5|204294.5|204204.5|9
1732245160000|2024-11-22 03:12:40|204295|204205|204293.8|204203.8|204296.8|204206.8|204293.8|204203.8|3
1732245170000|2024-11-22 03:12:50|204294.5|204204.5|204294.5|204204.5|204294.5|204204.5|204294.5|204204.5|1
1732245180000|2024-11-22 03:13:00|204294|204204|204294|204204|204294|204204|204294|204204|1
1732245190000|2024-11-22 03:13:10|204297.5|204207.5|204275.5|204185.5|204297.5|204207.5|204275.5|204185.5|5
1732245200000|2024-11-22 03:13:20|204277.3|204187.3|204297.4|204207.4|204299|204209|204277.3|204187.3|7
1732245220000|2024-11-22 03:13:40|204296.4|204206.4|204296.8|204206.8|204298.7|204208.7|204290.5|204200.5|8
1732245230000|2024-11-22 03:13:50|204296.3|204206.3|204297|204207|204298.3|204208.3|204296.3|204206.3|3
1732245270000|2024-11-22 03:14:30|204296|204206|204306.5|204216.5|204306.5|204232|204278.5|204206|7
1732245280000|2024-11-22 03:14:40|204305|204215|204304.4|204214.4|204306.2|204216.2|204301.8|204211.8|7
1732245300000|2024-11-22 03:15:00|204303.5|204213.5|204301.3|204211.3|204303.5|204213.5|204298|204208|4
1732245310000|2024-11-22 03:15:10|204302.3|204212.3|204298.5|204208.5|204307|204217|204291.5|204201.5|8
1732245330000|2024-11-22 03:15:30|204294.8|204204.8|204296.4|204206.4|204300.8|204210.8|204294.8|204204.8|11
1732245340000|2024-11-22 03:15:40|204295.8|204205.8|204296.5|204206.5|204296.5|204206.5|204295.8|204205.8|2
1732245350000|2024-11-22 03:15:50|204293.8|204203.8|204268.8|204178.8|204293.8|204203.8|204243.7|204175.5|15
1732245360000|2024-11-22 03:16:00|204269|204179|204241.8|204191.8|204269.7|204195.5|204241.8|204173.9|14
1732245370000|2024-11-22 03:16:10|204243.2|204193.2|204243.7|204193.7|204243.7|204193.7|204243.2|204193.2|2
1732245380000|2024-11-22 03:16:20|204245.7|204195.7|204265.4|204175.4|204267.4|204195.7|204245.7|204174.4|5
1732245390000|2024-11-22 03:16:30|204264.4|204174.4|204264.4|204174.4|204264.4|204174.4|204264.4|204174.4|1
1732245400000|2024-11-22 03:16:40|204266|204176|204268.8|204178.8|204269|204179|204266|204176|5
1732245410000|2024-11-22 03:16:50|204267.5|204177.5|204273.5|204183.5|204273.5|204183.5|204267.5|204177.5|5
1732245420000|2024-11-22 03:17:00|204273|204183|204273.3|204183.3|204273.3|204183.3|204273|204183|2
1732245440000|2024-11-22 03:17:20|204270.5|204180.5|204263.9|204173.9|204273.7|204198.9|204248.9|204173.9|12
1732245450000|2024-11-22 03:17:30|204266.5|204176.5|204269.5|204179.5|204270|204180|204266.5|204176.5|4
1732245470000|2024-11-22 03:17:50|204270|204180|204293.5|204203.5|204293.5|204224.7|204265.5|204175.5|9
1732245480000|2024-11-22 03:18:00|204290.5|204200.5|204300.2|204210.2|204300.2|204210.2|204290.5|204200.5|14
1732245490000|2024-11-22 03:18:10|204298.8|204208.8|204294|204204|204298.8|204208.8|204293|204203|11
1732245500000|2024-11-22 03:18:20|204298.7|204208.7|204299|204209|204302|204212|204298.7|204208.7|7
1732245510000|2024-11-22 03:18:30|204297.3|204207.3|204293.7|204203.7|204297.7|204207.7|204293.7|204203.7|8
1732245520000|2024-11-22 03:18:40|204294|204204|204295|204205|204295|204205|204294|204204|2
1732245530000|2024-11-22 03:18:50|204293.9|204203.9|204293.9|204203.9|204293.9|204203.9|204293.9|204203.9|1
1732245540000|2024-11-22 03:19:00|204292.2|204202.2|204295|204205|204295|204205|204290.5|204200.5|5
1732245550000|2024-11-22 03:19:10|204292|204202|204295.7|204205.7|204297.3|204207.3|204288.7|204198.7|4
1732245570000|2024-11-22 03:19:30|204299|204209|204299|204209|204299|204209|204299|204209|1
1732245580000|2024-11-22 03:19:40|204298.5|204208.5|204299.7|204209.7|204299.7|204209.7|204296.5|204206.5|3
1732245590000|2024-11-22 03:19:50|204294.8|204204.8|204291.4|204201.4|204294.8|204204.8|204289.3|204199.3|3
1732245620000|2024-11-22 03:20:20|204295|204205|204295|204205|204295|204205|204295|204205|1
1732245640000|2024-11-22 03:20:40|204294|204204|204294|204204|204294|204204|204294|204204|1
1732245650000|2024-11-22 03:20:50|204292.4|204202.4|204289.9|204199.9|204297.4|204207.4|204289.9|204199.9|5
1732245660000|2024-11-22 03:21:00|204287.9|204197.9|204268|204178|204288.5|204198.5|204238.7|204178|12
1732245670000|2024-11-22 03:21:10|204268.2|204178.2|204245|204195|204268.2|204195|204242.7|204173.4|9
1732245680000|2024-11-22 03:21:20|204245.2|204195.2|204265.5|204175.5|204268.5|204196.5|204245.2|204175.2|5
1732245690000|2024-11-22 03:21:30|204265.4|204175.4|204267.4|204177.4|204267.4|204177.4|204265.4|204175.4|3
1732245700000|2024-11-22 03:21:40|204269.3|204179.3|204266.7|204176.7|204269.3|204179.3|204265.4|204175.4|4
1732245710000|2024-11-22 03:21:50|204239.9|204189.9|204243|204193|204247.5|204197.5|204237.2|204187.2|11
1732245720000|2024-11-22 03:22:00|204242.4|204192.4|204243|204193|204249.4|204199.4|204240.7|204190.7|5
1732245750000|2024-11-22 03:22:30|204268|204178|204240.7|204190.7|204268|204196.7|204240.7|204175|10
1732245760000|2024-11-22 03:22:40|204240|204190|204235.9|204145.9|204241.8|204190.4|204209.9|204136|12
1732245770000|2024-11-22 03:22:50|204228.4|204138.4|204233.3|204143.3|204233.9|204143.9|204228.4|204138.4|7
1732245780000|2024-11-22 03:23:00|204233.5|204143.5|204240.2|204150.2|204242.4|204152.4|204233.5|204143.5|3
1732245790000|2024-11-22 03:23:10|204240.4|204150.4|204240.4|204150.4|204240.4|204150.4|204240.4|204150.4|1
1732245800000|2024-11-22 03:23:20|204238.5|204148.5|204234.4|204144.4|204238.5|204148.5|204234.4|204144.4|2
1732245810000|2024-11-22 03:23:30|204234.7|204144.7|204232.2|204142.2|204237.3|204147.3|204232.2|204142.2|7
1732245820000|2024-11-22 03:23:40|204231.2|204141.2|204239.6|204149.6|204240.6|204150.6|204231.2|204141.2|14
1732245840000|2024-11-22 03:24:00|204238.3|204148.3|204239.5|204149.5|204239.5|204149.5|204238.3|204148.3|3
1732245850000|2024-11-22 03:24:10|204237.5|204147.5|204236.2|204146.2|204239.5|204149.5|204235.3|204145.3|4
1732245860000|2024-11-22 03:24:20|204233.7|204143.7|204239.2|204149.2|204239.2|204149.2|204233.7|204143.7|2
1732245890000|2024-11-22 03:24:50|204236.2|204146.2|204244.9|204154.9|204244.9|204154.9|204235.4|204145.4|4
1732245900000|2024-11-22 03:25:00|204245.3|204155.3|204247.4|204157.4|204248.4|204158.4|204239.3|204149.3|9
1732245930000|2024-11-22 03:25:30|204246.6|204156.6|204242|204152|204246.6|204156.6|204242|204152|2
1732245950000|2024-11-22 03:25:50|204240.2|204150.2|204207.2|204117.2|204241.5|204151.5|204197.5|204107.5|12
1732245960000|2024-11-22 03:26:00|204202.7|204112.7|204193.8|204103.8|204204|204114|204190|204100|10
1732245970000|2024-11-22 03:26:10|204189.7|204099.7|204190|204100|204190.7|204100.7|204187.7|204097.7|6
1732245980000|2024-11-22 03:26:20|204190.4|204100.4|204192.2|204102.2|204196|204106|204187.9|204097.9|7
1732245990000|2024-11-22 03:26:30|204192.5|204102.5|204194.2|204104.2|204194.2|204104.2|204192.5|204102.5|2
1732246000000|2024-11-22 03:26:40|204196.2|204106.2|204192.9|204102.9|204196.2|204106.2|204192.9|204102.9|8
1732246030000|2024-11-22 03:27:10|204194.9|204104.9|204217|204127|204219|204129|204194.9|204104.9|9
1732246040000|2024-11-22 03:27:20|204217.2|204127.2|204215.5|204125.5|204217.2|204127.2|204212.9|204122.9|14
1732246050000|2024-11-22 03:27:30|204213.9|204123.9|204217.2|204127.2|204220.2|204130.2|204212.9|204122.9|13
1732246060000|2024-11-22 03:27:40|204220.2|204130.2|204220.2|204130.2|204220.2|204130.2|204220.2|204130.2|1
1732246070000|2024-11-22 03:27:50|204221.5|204131.5|204220.5|204130.5|204221.5|204131.5|204216.8|204126.8|4
1732246080000|2024-11-22 03:28:00|204222.8|204132.8|204220.9|204130.9|204222.8|204132.8|204213|204123|4
1732246090000|2024-11-22 03:28:10|204223|204133|204217.2|204127.2|204223.2|204148|204192.4|204121.8|15
1732246100000|2024-11-22 03:28:20|204213.5|204123.5|204217.2|204127.2|204217.2|204127.2|204213.5|204123.5|7
1732246110000|2024-11-22 03:28:30|204210.5|204120.5|204216.5|204126.5|204216.5|204126.5|204210.5|204120.5|5
1732246120000|2024-11-22 03:28:40|204216.9|204126.9|204216.7|204126.7|204225.2|204135.2|204216.7|204126.7|8
1732246130000|2024-11-22 03:28:50|204223.5|204133.5|204225.2|204135.2|204225.2|204135.2|204219.7|204129.7|6
1732246140000|2024-11-22 03:29:00|204224.5|204134.5|204229.9|204139.9|204231.7|204141.7|204224.5|204134.5|6
1732246150000|2024-11-22 03:29:10|204228.9|204138.9|204227.5|204137.5|204228.9|204138.9|204227.5|204137.5|2
1732246160000|2024-11-22 03:29:20|204227.7|204137.7|204277.8|204187.8|204280.8|204205.3|204227.7|204137.7|11
1732246170000|2024-11-22 03:29:30|204279.7|204189.7|204283.1|204193.1|204283.6|204193.6|204279.7|204189.7|9
1732246180000|2024-11-22 03:29:40|204285.2|204195.2|204262.5|204212.5|204287.5|204218.4|204262.2|204191.4|13
1732246190000|2024-11-22 03:29:50|204268.4|204218.4|204264|204214|204268.4|204218.4|204260.1|204210.1|4
1732246200000|2024-11-22 03:30:00|204267.2|204217.2|204266.8|204216.8|204269.3|204219.3|204266.8|204216.8|4
1732246220000|2024-11-22 03:30:20|204274.4|204224.4|204287.7|204237.7|204296.4|204246.4|204274.4|204224.4|8
1732246230000|2024-11-22 03:30:30|204288.4|204238.4|204290.4|204240.4|204290.4|204240.4|204288.4|204238.4|2
1732246240000|2024-11-22 03:30:40|204292.4|204242.4|204307.5|204257.5|204312.4|204262.4|204292.4|204242.4|4
1732246260000|2024-11-22 03:31:00|204315.8|204265.8|204332.6|204282.6|204336|204286|204315.8|204265.8|5
1732246270000|2024-11-22 03:31:10|204331.6|204281.6|204335.3|204285.3|204335.3|204285.3|204328.4|204278.4|5
1732246290000|2024-11-22 03:31:30|204336.5|204286.5|204334.6|204284.6|204336.5|204286.5|204332.5|204282.5|3
1732246300000|2024-11-22 03:31:40|204336.5|204286.5|204336.5|204286.5|204336.5|204286.5|204336.5|204286.5|1
1732246320000|2024-11-22 03:32:00|204339.9|204289.9|204329.1|204279.1|204339.9|204289.9|204329.1|204279.1|4
1732246330000|2024-11-22 03:32:10|204332.9|204282.9|204334.9|204284.9|204334.9|204284.9|204331.6|204281.6|4
1732246360000|2024-11-22 03:32:40|204338.5|204288.5|204357.4|204307.4|204357.4|204307.4|204338.5|204288.5|6
1732246370000|2024-11-22 03:32:50|204348.9|204298.9|204351.2|204301.2|204355.7|204305.7|204348.2|204298.2|5
1732246390000|2024-11-22 03:33:10|204348.5|204298.5|204347.6|204297.6|204349.8|204299.8|204340.7|204290.7|9
1732246400000|2024-11-22 03:33:20|204348.2|204298.2|204345.7|204295.7|204348.2|204298.2|204345.7|204295.7|2
1732246410000|2024-11-22 03:33:30|204349.4|204299.4|204352.2|204302.2|204358|204308|204347.1|204297.1|8
1732246440000|2024-11-22 03:34:00|204356.8|204306.8|204353.3|204303.3|204356.8|204306.8|204353.3|204303.3|2
1732246460000|2024-11-22 03:34:20|204356.4|204306.4|204355.1|204305.1|204356.4|204306.4|204348.7|204298.7|3
1732246500000|2024-11-22 03:35:00|204370.5|204280.5|204370.5|204280.5|204370.5|204280.5|204370.5|204280.5|1
1732246510000|2024-11-22 03:35:10|204371.5|204281.5|204378.3|204288.3|204378.3|204288.3|204371.5|204281.5|3
1732246520000|2024-11-22 03:35:20|204370.8|204280.8|204337.3|204247.3|204379.9|204289.9|204325.1|204235.1|13
1732246530000|2024-11-22 03:35:30|204340.7|204250.7|204337.2|204247.2|204340.7|204250.7|204337.2|204247.2|5
1732246540000|2024-11-22 03:35:40|204333.7|204243.7|204331.1|204241.1|204333.7|204243.7|204331.1|204241.1|5
1732246550000|2024-11-22 03:35:50|204331.4|204241.4|204331.1|204241.1|204331.4|204241.4|204331.1|204241.1|2
1732246560000|2024-11-22 03:36:00|204327.5|204237.5|204380.5|204290.5|204389.2|204299.2|204327.5|204237.5|7
1732246570000|2024-11-22 03:36:10|204380.2|204290.2|204385.5|204295.5|204387.5|204297.5|204380.2|204290.2|6
1732246580000|2024-11-22 03:36:20|204384.6|204294.6|204384.6|204294.6|204384.7|204294.7|204384.6|204294.6|3
1732246600000|2024-11-22 03:36:40|204383|204293|204383|204293|204383|204293|204383|204293|1
1732246610000|2024-11-22 03:36:50|204379|204289|204386.2|204296.2|204386.2|204296.2|204379|204289|4
1732246620000|2024-11-22 03:37:00|204381|204291|204369.8|204279.8|204381|204291|204366.4|204276.4|10
1732246630000|2024-11-22 03:37:10|204371.5|204281.5|204370.3|204280.3|204371.8|204281.8|204370.3|204280.3|3
1732246670000|2024-11-22 03:37:50|204369.5|204279.5|204369.5|204279.5|204369.5|204279.5|204369.5|204279.5|1
1732246690000|2024-11-22 03:38:10|204369.4|204279.4|204369.4|204279.4|204369.4|204279.4|204369.4|204279.4|1
1732246700000|2024-11-22 03:38:20|204369.7|204279.7|204350.2|204260.2|204369.7|204279.7|204325.7|204235.7|7
1732246710000|2024-11-22 03:38:30|204348|204258|204346.5|204256.5|204353.5|204263.5|204346.5|204256.5|5
1732246720000|2024-11-22 03:38:40|204347.2|204257.2|204347.4|204257.4|204347.4|204257.4|204344.8|204254.8|3
1732246730000|2024-11-22 03:38:50|204351.4|204261.4|204352|204262|204352|204262|204351.4|204261.4|3
1732246750000|2024-11-22 03:39:10|204363.4|204273.4|204345.8|204255.8|204363.5|204273.5|204345.2|204255.2|12
1732246760000|2024-11-22 03:39:20|204343.5|204253.5|204345.4|204255.4|204345.9|204255.9|204343.3|204253.3|5
1732246790000|2024-11-22 03:39:50|204347.9|204257.9|204350.5|204260.5|204350.5|204260.5|204347.9|204257.9|2
1732246800000|2024-11-22 03:40:00|204355.5|204265.5|204360.7|204270.7|204360.7|204270.7|204355.5|204265.5|2
1732246810000|2024-11-22 03:40:10|204361.5|204271.5|204403.2|204313.2|204403.2|204313.2|204361.5|204271.5|17
1732246820000|2024-11-22 03:40:20|204404|204314|204409.7|204319.7|204418.4|204328.4|204393.4|204303.4|11
1732246830000|2024-11-22 03:40:30|204414.2|204324.2|204403.9|204313.9|204414.2|204324.2|204401.4|204311.4|11
1732246840000|2024-11-22 03:40:40|204403.7|204313.7|204403.5|204313.5|204403.7|204313.7|204403.5|204313.5|2
1732246850000|2024-11-22 03:40:50|204403.7|204313.7|204381|204291|204403.7|204313.7|204381|204291|7
1732246860000|2024-11-22 03:41:00|204382.6|204292.6|204412.6|204322.6|204414|204324|204382.6|204292.6|16
1732246870000|2024-11-22 03:41:10|204409.1|204319.1|204407|204317|204411.5|204321.5|204403.1|204313.1|5
1732246880000|2024-11-22 03:41:20|204408.2|204318.2|204392.3|204302.3|204410.5|204320.5|204391|204301|7
1732246890000|2024-11-22 03:41:30|204392.5|204302.5|204396.9|204306.9|204404.5|204314.5|204392.5|204302.5|7
1732246900000|2024-11-22 03:41:40|204400.9|204310.9|204402.6|204312.6|204408.7|204318.7|204400.9|204310.9|3
1732246910000|2024-11-22 03:41:50|204399.5|204309.5|204407.9|204317.9|204410.7|204320.7|204393.7|204303.7|7
1732246920000|2024-11-22 03:42:00|204414|204324|204415.8|204325.8|204419.8|204329.8|204411.2|204321.2|14
1732246930000|2024-11-22 03:42:10|204414.5|204324.5|204408.2|204318.2|204414.5|204324.5|204407.6|204317.6|5
1732246940000|2024-11-22 03:42:20|204414.5|204324.5|204412.5|204322.5|204414.5|204324.5|204411.2|204321.2|4
1732246950000|2024-11-22 03:42:30|204417.1|204327.1|204418.6|204328.6|204418.6|204328.6|204417.1|204327.1|4
1732246960000|2024-11-22 03:42:40|204420.7|204330.7|204410.6|204320.6|204420.7|204330.7|204410.6|204320.6|2
1732246970000|2024-11-22 03:42:50|204408.7|204318.7|204410.7|204320.7|204415.9|204325.9|204406.9|204316.9|7
1732247000000|2024-11-22 03:43:20|204411.3|204321.3|204411.8|204321.8|204416.3|204326.3|204400.7|204310.7|10
1732247010000|2024-11-22 03:43:30|204419.2|204329.2|204413.7|204323.7|204419.2|204329.2|204413.7|204323.7|2
1732247030000|2024-11-22 03:43:50|204416.5|204326.5|204416.5|204326.5|204416.5|204326.5|204414.4|204324.4|3
1732247040000|2024-11-22 03:44:00|204415.8|204325.8|204415.5|204325.5|204415.8|204325.8|204415.5|204325.5|2
1732247060000|2024-11-22 03:44:20|204411|204321|204413|204323|204415.5|204325.5|204398.2|204308.2|8
1732247070000|2024-11-22 03:44:30|204409.4|204319.4|204407.4|204317.4|204409.4|204319.4|204407.4|204317.4|2
1732247080000|2024-11-22 03:44:40|204402.4|204312.4|204403.2|204313.2|204408.6|204318.6|204402.4|204312.4|3
1732247090000|2024-11-22 03:44:50|204401.2|204311.2|204401.5|204311.5|204410.1|204320.1|204398.2|204308.2|14
1732247100000|2024-11-22 03:45:00|204407.5|204317.5|204400.7|204310.7|204420.5|204330.5|204400.7|204310.7|10
1732247110000|2024-11-22 03:45:10|204402.1|204312.1|204411.9|204321.9|204411.9|204321.9|204402.1|204312.1|9
1732247120000|2024-11-22 03:45:20|204405.7|204315.7|204397.8|204307.8|204405.7|204315.7|204396|204306|6
1732247130000|2024-11-22 03:45:30|204399.6|204309.6|204410.9|204320.9|204411.7|204321.7|204399.6|204309.6|7
1732247140000|2024-11-22 03:45:40|204395|204305|204402.9|204312.9|204408.4|204318.4|204395|204305|5
1732247150000|2024-11-22 03:45:50|204402.4|204312.4|204396.4|204306.4|204402.4|204312.4|204396.4|204306.4|4
1732247170000|2024-11-22 03:46:10|204394.2|204304.2|204394.2|204304.2|204394.2|204304.2|204394|204304|3
1732247180000|2024-11-22 03:46:20|204395|204305|204395.2|204305.2|204401.8|204311.8|204388.9|204298.9|9
1732247190000|2024-11-22 03:46:30|204391.2|204301.2|204391.2|204301.2|204391.2|204301.2|204391.2|204301.2|1
1732247200000|2024-11-22 03:46:40|204387.8|204297.8|204369.6|204279.6|204387.8|204297.8|204369.6|204279.6|4
1732247210000|2024-11-22 03:46:50|204370.4|204280.4|204370.1|204280.1|204370.4|204280.4|204370.1|204280.1|2
1732247230000|2024-11-22 03:47:10|204376|204286|204371.3|204281.3|204376.4|204286.4|204370.1|204280.1|7
1732247240000|2024-11-22 03:47:20|204373.4|204283.4|204373.4|204283.4|204373.4|204283.4|204373.4|204283.4|1
1732247250000|2024-11-22 03:47:30|204370.9|204280.9|204383.1|204293.1|204383.1|204293.1|204370.9|204280.9|7
1732247280000|2024-11-22 03:48:00|204383|204293|204387.8|204297.8|204387.8|204297.8|204380.1|204290.1|4
1732247290000|2024-11-22 03:48:10|204383.8|204293.8|204382.3|204292.3|204383.8|204293.8|204382.3|204292.3|2
1732247300000|2024-11-22 03:48:20|204388.1|204298.1|204381.3|204291.3|204388.1|204298.1|204379.7|204289.7|4
1732247310000|2024-11-22 03:48:30|204373.9|204283.9|204374.7|204284.7|204374.7|204284.7|204373.9|204283.9|2
1732247320000|2024-11-22 03:48:40|204377.1|204287.1|204377.1|204287.1|204377.1|204287.1|204377.1|204287.1|1
1732247340000|2024-11-22 03:49:00|204359.7|204309.7|204381.8|204291.8|204383.8|204309.7|204359.7|204286.4|4
1732247350000|2024-11-22 03:49:10|204383.6|204293.6|204382|204292|204383.6|204293.6|204382|204292|3
1732247360000|2024-11-22 03:49:20|204385.1|204295.1|204378.2|204288.2|204386.2|204296.2|204370.4|204280.4|15
1732247370000|2024-11-22 03:49:30|204362.1|204312.1|204386.4|204296.4|204388.5|204314.6|204359.9|204289|9
1732247380000|2024-11-22 03:49:40|204377.4|204287.4|204383.3|204293.3|204384.7|204294.7|204376.1|204286.1|7
1732247390000|2024-11-22 03:49:50|204389.6|204299.6|204385.3|204295.3|204389.6|204299.6|204378.8|204288.8|3
1732247400000|2024-11-22 03:50:00|204390.2|204300.2|204382.7|204292.7|204391.1|204301.1|204372.7|204282.7|5
1732247410000|2024-11-22 03:50:10|204383.7|204293.7|204373.3|204283.3|204388.9|204306|204356|204281.2|11
1732247420000|2024-11-22 03:50:20|204378.6|204288.6|204378.8|204288.8|204378.8|204288.8|204376.6|204286.6|3
1732247440000|2024-11-22 03:50:40|204382.8|204292.8|204376.3|204286.3|204385.3|204295.3|204374.3|204284.3|5
1732247460000|2024-11-22 03:51:00|204373|204283|204370.4|204280.4|204373|204283|204365|204275|3
1732247470000|2024-11-22 03:51:10|204372.5|204282.5|204373.6|204283.6|204377.8|204287.8|204371.3|204281.3|5
1732247480000|2024-11-22 03:51:20|204372.4|204282.4|204370.4|204280.4|204377.7|204287.7|204370.2|204280.2|7
1732247500000|2024-11-22 03:51:40|204377|204287|204371.2|204281.2|204377|204287|204371.2|204281.2|2
1732247510000|2024-11-22 03:51:50|204372|204282|204371.6|204281.6|204379.3|204289.3|204371|204281|12
1732247520000|2024-11-22 03:52:00|204372.2|204282.2|204372.2|204282.2|204372.2|204282.2|204372.2|204282.2|1
1732247530000|2024-11-22 03:52:10|204375.3|204285.3|204369.9|204279.9|204375.3|204285.3|204369.3|204279.3|8
1732247540000|2024-11-22 03:52:20|204370.8|204280.8|204367|204277|204373.3|204283.3|204366.9|204276.9|9
1732247550000|2024-11-22 03:52:30|204369|204279|204367|204277|204370.5|204280.5|204362.4|204272.4|4
1732247560000|2024-11-22 03:52:40|204368|204278|204368|204278|204368|204278|204368|204278|1
1732247570000|2024-11-22 03:52:50|204366.5|204276.5|204367.3|204277.3|204367.3|204277.3|204363.8|204273.8|3
1732247610000|2024-11-22 03:53:30|204368.2|204278.2|204357.3|204267.3|204368.2|204278.2|204357.3|204267.3|2
1732247620000|2024-11-22 03:53:40|204357.9|204267.9|204357.5|204267.5|204357.9|204267.9|204357.3|204267.3|3
1732247630000|2024-11-22 03:53:50|204356.5|204266.5|204353.4|204263.4|204356.5|204266.5|204353.4|204263.4|2
1732247640000|2024-11-22 03:54:00|204350.7|204260.7|204333.7|204243.7|204350.7|204260.7|204304.7|204238|13
1732247650000|2024-11-22 03:54:10|204335|204245|204329.7|204239.7|204335|204245|204329.7|204239.7|4
1732247660000|2024-11-22 03:54:20|204326.9|204236.9|204326.9|204236.9|204326.9|204236.9|204324.2|204234.2|5
1732247670000|2024-11-22 03:54:30|204327|204237|204335.8|204245.8|204335.8|204245.8|204327|204237|2
1732247690000|2024-11-22 03:54:50|204334.5|204244.5|204331.7|204241.7|204334.5|204244.5|204328.8|204238.8|4
1732247700000|2024-11-22 03:55:00|204330|204240|204330.5|204240.5|204331.8|204241.8|204327.7|204237.7|11
1732247710000|2024-11-22 03:55:10|204331|204241|204333.7|204243.7|204335.5|204245.5|204328.7|204238.7|7
1732247720000|2024-11-22 03:55:20|204329.7|204239.7|204331.3|204241.3|204331.3|204241.3|204329.7|204239.7|2
1732247730000|2024-11-22 03:55:30|204332.5|204242.5|204332.5|204242.5|204332.5|204242.5|204332.5|204242.5|1
1732247750000|2024-11-22 03:55:50|204325.4|204235.4|204328.1|204238.1|204328.1|204238.1|204305.5|204215.5|8
1732247760000|2024-11-22 03:56:00|204327.7|204237.7|204329.7|204239.7|204329.9|204239.9|204327.7|204237.7|3
1732247770000|2024-11-22 03:56:10|204330.5|204240.5|204325.2|204235.2|204330.5|204240.5|204324.9|204234.9|6
1732247780000|2024-11-22 03:56:20|204324.4|204234.4|204311.5|204221.5|204324.4|204234.4|204311.5|204221.5|6
1732247790000|2024-11-22 03:56:30|204311.9|204221.9|204321.3|204231.3|204331.5|204241.5|204311.9|204221.9|9
1732247800000|2024-11-22 03:56:40|204321.6|204231.6|204324|204234|204325.9|204235.9|204321.6|204231.6|4
1732247810000|2024-11-22 03:56:50|204324.4|204234.4|204314.7|204224.7|204324.4|204234.4|204314.3|204224.3|8
1732247820000|2024-11-22 03:57:00|204314.1|204224.1|204302.4|204212.4|204314.1|204224.1|204302.4|204212.4|6
1732247830000|2024-11-22 03:57:10|204302|204212|204267|204217|204302|204217|204256.5|204193.9|7
1732247840000|2024-11-22 03:57:20|204288.5|204198.5|204291.6|204201.6|204291.6|204201.6|204288.5|204198.5|2
1732247860000|2024-11-22 03:57:40|204291.5|204201.5|204291.5|204201.5|204291.5|204201.5|204291.5|204201.5|1
1732247870000|2024-11-22 03:57:50|204294.6|204204.6|204292.2|204202.2|204294.6|204204.6|204292.2|204202.2|3
1732247880000|2024-11-22 03:58:00|204291.9|204201.9|204298.9|204248.9|204298.9|204248.9|204291.9|204201.9|3
1732247890000|2024-11-22 03:58:10|204299.5|204249.5|204326|204236|204326|204249.5|204299.5|204223.3|5
1732247900000|2024-11-22 03:58:20|204325.9|204235.9|204325.9|204235.9|204325.9|204235.9|204325.9|204235.9|1
1732247910000|2024-11-22 03:58:30|204325.2|204235.2|204325.5|204235.5|204325.5|204235.5|204325.2|204235.2|2
1732247920000|2024-11-22 03:58:40|204326.5|204236.5|204344.1|204254.1|204352.9|204262.9|204326.5|204236.5|6
1732247940000|2024-11-22 03:59:00|204343.8|204253.8|204343.8|204253.8|204343.8|204253.8|204343.8|204253.8|1
1732247950000|2024-11-22 03:59:10|204340.2|204250.2|204340.5|204250.5|204341.6|204251.6|204336.7|204246.7|7
1732247960000|2024-11-22 03:59:20|204339.2|204249.2|204339|204249|204339.2|204249.2|204339|204249|2
1732247970000|2024-11-22 03:59:30|204338.6|204248.6|204339|204249|204339|204249|204338|204248|3
1732248000000|2024-11-22 04:00:00|204341.5|204251.5|204348.9|204258.9|204352.8|204262.8|204341.5|204251.5|15
1732248010000|2024-11-22 04:00:10|204347.5|204257.5|204347.5|204257.5|204347.5|204257.5|204347.5|204257.5|1
1732248020000|2024-11-22 04:00:20|204348.9|204258.9|204348.4|204258.4|204349.3|204259.3|204348.4|204258.4|3
1732248030000|2024-11-22 04:00:30|204334.1|204244.1|204334.1|204244.1|204334.1|204244.1|204334.1|204244.1|1
1732248040000|2024-11-22 04:00:40|204336.9|204246.9|204336.9|204246.9|204336.9|204246.9|204336.9|204246.9|1
1732248060000|2024-11-22 04:01:00|204334.7|204244.7|204288.6|204198.6|204334.7|204244.7|204288.6|204198.6|5
1732248070000|2024-11-22 04:01:10|204289.6|204199.6|204315.9|204225.9|204316.9|204226.9|204289.6|204199.6|7
1732248080000|2024-11-22 04:01:20|204317.7|204227.7|204328.4|204238.4|204334.8|204244.8|204317.7|204227.7|9
1732248090000|2024-11-22 04:01:30|204328.2|204238.2|204328.5|204238.5|204328.5|204238.5|204328.2|204238.2|2
1732248100000|2024-11-22 04:01:40|204329.9|204239.9|204330|204240|204330|204240|204329.9|204239.9|2
1732248110000|2024-11-22 04:01:50|204330.5|204240.5|204330.5|204240.5|204330.5|204240.5|204330.5|204240.5|1
1732248120000|2024-11-22 04:02:00|204329.5|204239.5|204329.5|204239.5|204329.5|204239.5|204329.5|204239.5|1
1732248140000|2024-11-22 04:02:20|204330.2|204240.2|204330.2|204240.2|204330.2|204240.2|204329.7|204239.7|3
1732248160000|2024-11-22 04:02:40|204331|204241|204334.2|204244.2|204334.2|204244.2|204331|204241|3
1732248190000|2024-11-22 04:03:10|204333.7|204243.7|204331.5|204241.5|204334|204244|204327.5|204237.5|9
1732248200000|2024-11-22 04:03:20|204334|204244|204340.5|204250.5|204340.5|204250.5|204334|204244|5
1732248210000|2024-11-22 04:03:30|204339.7|204249.7|204340.1|204250.1|204340.1|204250.1|204339.7|204249.7|2
1732248220000|2024-11-22 04:03:40|204339.7|204249.7|204337.8|204247.8|204339.7|204249.7|204334|204244|3
1732248230000|2024-11-22 04:03:50|204339|204249|204336.1|204246.1|204339|204249|204336.1|204246.1|2
1732248240000|2024-11-22 04:04:00|204335.8|204245.8|204340.3|204250.3|204340.7|204250.7|204331|204241|7
1732248250000|2024-11-22 04:04:10|204338.5|204248.5|204317.5|204267.5|204338.5|204267.5|204317.5|204247|3
1732248270000|2024-11-22 04:04:30|204316.1|204266.1|204334.5|204244.5|204334.5|204266.1|204316.1|204241.2|3
1732248280000|2024-11-22 04:04:40|204336.8|204246.8|204334|204244|204336.8|204246.8|204334|204244|4
1732248300000|2024-11-22 04:05:00|204330|204240|204334.5|204244.5|204334.9|204244.9|204322.9|204232.9|8
1732248330000|2024-11-22 04:05:30|204334.8|204244.8|204329.5|204239.5|204334.8|204244.8|204329.5|204239.5|4
1732248350000|2024-11-22 04:05:50|204331.8|204241.8|204344.5|204254.5|204344.5|204254.5|204331.8|204241.8|4
1732248360000|2024-11-22 04:06:00|204342.2|204252.2|204337.9|204247.9|204342.2|204252.2|204337.9|204247.9|2
1732248400000|2024-11-22 04:06:40|204337|204247|204345.2|204255.2|204345.2|204255.2|204337|204247|3
1732248410000|2024-11-22 04:06:50|204346.4|204256.4|204355.7|204265.7|204355.7|204265.7|204346.4|204256.4|3
1732248420000|2024-11-22 04:07:00|204356|204266|204357.7|204267.7|204357.7|204267.7|204356|204266|2
1732248430000|2024-11-22 04:07:10|204356.2|204266.2|204373.2|204283.2|204379.2|204289.2|204356.2|204266.2|5
1732248440000|2024-11-22 04:07:20|204370.5|204280.5|204370.5|204280.5|204370.5|204280.5|204370.5|204280.5|1
1732248470000|2024-11-22 04:07:50|204372|204282|204374.9|204284.9|204375.9|204285.9|204372|204282|10
1732248480000|2024-11-22 04:08:00|204373.9|204283.9|204376.5|204286.5|204376.5|204286.5|204373.9|204283.9|5
1732248510000|2024-11-22 04:08:30|204375.5|204285.5|204375.5|204285.5|204375.5|204285.5|204375.5|204285.5|1
1732248530000|2024-11-22 04:08:50|204372.9|204282.9|204348.3|204258.3|204372.9|204282.9|204344.4|204254.4|13
1732248540000|2024-11-22 04:09:00|204346.9|204256.9|204349|204259|204350|204260|204346.9|204256.9|3
1732248550000|2024-11-22 04:09:10|204347.6|204257.6|204347.2|204257.2|204348.8|204258.8|204340.9|204250.9|7
1732248560000|2024-11-22 04:09:20|204342.1|204252.1|204356|204266|204356.3|204266.3|204342.1|204252.1|12
1732248570000|2024-11-22 04:09:30|204351|204261|204376.3|204286.3|204376.3|204286.3|204349|204259|9
1732248580000|2024-11-22 04:09:40|204375|204285|204375|204285|204375|204285|204375|204285|1
1732248590000|2024-11-22 04:09:50|204374.8|204284.8|204377.9|204287.9|204377.9|204287.9|204374.8|204284.8|2
1732248600000|2024-11-22 04:10:00|204374.8|204284.8|204380.1|204290.1|204385.4|204295.4|204374.8|204284.8|9
1732248610000|2024-11-22 04:10:10|204379.7|204289.7|204383.7|204293.7|204383.7|204293.7|204377.2|204287.2|4
1732248620000|2024-11-22 04:10:20|204378.6|204288.6|204381.2|204291.2|204386.9|204296.9|204376.3|204286.3|13
1732248630000|2024-11-22 04:10:30|204382.4|204292.4|204381.4|204291.4|204382.8|204292.8|204374.6|204284.6|7
1732248670000|2024-11-22 04:11:10|204378.9|204288.9|204378.9|204288.9|204378.9|204288.9|204378.9|204288.9|1
1732248690000|2024-11-22 04:11:30|204380.5|204290.5|204380.5|204290.5|204380.5|204290.5|204380.5|204290.5|1
1732248700000|2024-11-22 04:11:40|204372.4|204282.4|204355.8|204265.8|204372.4|204282.4|204355.8|204265.8|2
1732248710000|2024-11-22 04:11:50|204353.8|204263.8|204360.6|204270.6|204360.6|204270.6|204353.8|204263.8|4
1732248720000|2024-11-22 04:12:00|204365.6|204275.6|204376.8|204286.8|204390.3|204300.3|204365.6|204275.6|4
1732248730000|2024-11-22 04:12:10|204382|204292|204382|204292|204382|204292|204382|204292|1
1732248760000|2024-11-22 04:12:40|204380.1|204290.1|204380.4|204290.4|204380.4|204290.4|204375.7|204285.7|5
1732248770000|2024-11-22 04:12:50|204384.1|204294.1|204384.5|204294.5|204384.7|204294.7|204375.5|204285.5|11
1732248780000|2024-11-22 04:13:00|204381.1|204291.1|204420.6|204330.6|204420.6|204330.6|204379.3|204289.3|6
1732248790000|2024-11-22 04:13:10|204414.4|204324.4|204410|204320|204418.7|204328.7|204409.7|204319.7|10
1732248800000|2024-11-22 04:13:20|204408.3|204318.3|204408.3|204318.3|204408.3|204318.3|204408.3|204318.3|1
1732248810000|2024-11-22 04:13:30|204408.1|204318.1|204409.9|204319.9|204415|204325|204408.1|204318.1|9
1732248820000|2024-11-22 04:13:40|204412.3|204322.3|204409.1|204319.1|204412.3|204322.3|204408.5|204318.5|4
1732248850000|2024-11-22 04:14:10|204413.2|204323.2|204408.1|204318.1|204417|204327|204407.7|204317.7|7
1732248860000|2024-11-22 04:14:20|204413.2|204323.2|204416.1|204326.1|204416.1|204326.1|204410|204320|3
1732248870000|2024-11-22 04:14:30|204416.8|204326.8|204423.7|204333.7|204428.5|204338.5|204412.7|204322.7|13
1732248890000|2024-11-22 04:14:50|204427.2|204337.2|204427.2|204337.2|204427.2|204337.2|204427.2|204337.2|1
1732248900000|2024-11-22 04:15:00|204427.9|204337.9|204432.2|204342.2|204446.8|204356.8|204426.2|204336.2|6
1732248910000|2024-11-22 04:15:10|204434.4|204344.4|204440.2|204350.2|204440.2|204350.2|204433.7|204343.7|4
1732248920000|2024-11-22 04:15:20|204436.3|204346.3|204428.1|204338.1|204438.4|204348.4|204428.1|204338.1|7
1732248930000|2024-11-22 04:15:30|204422.5|204332.5|204426|204336|204439.7|204349.7|204422.5|204332.5|9
1732248950000|2024-11-22 04:15:50|204430.2|204340.2|204438|204348|204442.9|204352.9|204426|204336|9
1732248960000|2024-11-22 04:16:00|204436.3|204346.3|204435.2|204345.2|204444.9|204354.9|204434.6|204344.6|9
1732248970000|2024-11-22 04:16:10|204433.3|204343.3|204436.1|204346.1|204438.4|204348.4|204433.3|204343.3|5
1732248980000|2024-11-22 04:16:20|204441.4|204351.4|204435.3|204345.3|204441.4|204351.4|204435.3|204345.3|4
1732248990000|2024-11-22 04:16:30|204432.4|204342.4|204421.1|204331.1|204432.4|204342.4|204421.1|204331.1|3
1732249010000|2024-11-22 04:16:50|204417.1|204327.1|204419.6|204329.6|204423.6|204333.6|204417.1|204327.1|5
1732249020000|2024-11-22 04:17:00|204416.7|204326.7|204414.8|204324.8|204420.7|204330.7|204413.2|204323.2|5
1732249030000|2024-11-22 04:17:10|204413.3|204323.3|204419.3|204329.3|204419.3|204329.3|204413.3|204323.3|3
1732249040000|2024-11-22 04:17:20|204414.7|204324.7|204414.7|204324.7|204414.7|204324.7|204414.7|204324.7|1
1732249050000|2024-11-22 04:17:30|204420|204330|204413.9|204323.9|204420|204330|204413.9|204323.9|2
1732249070000|2024-11-22 04:17:50|204413.7|204323.7|204413.7|204323.7|204413.7|204323.7|204413.7|204323.7|1
1732249080000|2024-11-22 04:18:00|204407|204317|204395.4|204305.4|204407|204317|204389.8|204299.8|3
1732249100000|2024-11-22 04:18:20|204397.7|204307.7|204397.7|204307.7|204397.7|204307.7|204397.7|204307.7|1
1732249110000|2024-11-22 04:18:30|204397|204307|204384.9|204294.9|204397|204307|204378|204288|4
1732249120000|2024-11-22 04:18:40|204386.4|204296.4|204387.1|204297.1|204387.1|204297.1|204386.4|204296.4|2
1732249130000|2024-11-22 04:18:50|204378.8|204288.8|204387|204297|204387|204297|204378.8|204288.8|2
1732249140000|2024-11-22 04:19:00|204378.5|204288.5|204385.7|204295.7|204387.2|204297.2|204378.5|204288.5|4
1732249180000|2024-11-22 04:19:40|204390.7|204300.7|204391.1|204301.1|204396.3|204306.3|204390.7|204300.7|4
1732249200000|2024-11-22 04:20:00|204382.2|204292.2|204381.1|204291.1|204383.6|204293.6|204377.6|204287.6|5
1732249220000|2024-11-22 04:20:20|204382.9|204292.9|204390.1|204300.1|204390.1|204300.1|204382.9|204292.9|3
1732249250000|2024-11-22 04:20:50|204394.1|204304.1|204389.9|204299.9|204396.1|204306.1|204388.7|204298.7|4
1732249260000|2024-11-22 04:21:00|204393.8|204303.8|204393.8|204303.8|204393.8|204303.8|204393.8|204303.8|1
1732249290000|2024-11-22 04:21:30|204384.5|204294.5|204393|204303|204394.7|204304.7|204382.5|204292.5|10
1732249310000|2024-11-22 04:21:50|204394.3|204304.3|204394.3|204304.3|204394.3|204304.3|204394.3|204304.3|1
1732249320000|2024-11-22 04:22:00|204389.5|204299.5|204383.9|204293.9|204389.5|204299.5|204375.9|204285.9|4
1732249330000|2024-11-22 04:22:10|204385.8|204295.8|204393.1|204303.1|204393.1|204303.1|204385.8|204295.8|3
1732249350000|2024-11-22 04:22:30|204396.3|204306.3|204393.4|204303.4|204396.3|204306.3|204393.4|204303.4|2
1732249380000|2024-11-22 04:23:00|204387.5|204297.5|204387.5|204297.5|204387.5|204297.5|204387.5|204297.5|1
1732249390000|2024-11-22 04:23:10|204394.5|204304.5|204402|204312|204411.4|204321.4|204394.5|204304.5|9
1732249400000|2024-11-22 04:23:20|204406.9|204316.9|204413.8|204323.8|204413.8|204323.8|204406.9|204316.9|3
1732249410000|2024-11-22 04:23:30|204407.8|204317.8|204402.7|204312.7|204407.8|204317.8|204397.6|204307.6|5
1732249440000|2024-11-22 04:24:00|204405.9|204315.9|204393|204303|204407.4|204317.4|204393|204303|5
1732249460000|2024-11-22 04:24:20|204396.1|204306.1|204402.9|204312.9|204402.9|204312.9|204396.1|204306.1|5
1732249470000|2024-11-22 04:24:30|204399.1|204309.1|204397|204307|204399.1|204309.1|204392.9|204302.9|4
1732249490000|2024-11-22 04:24:50|204391.4|204301.4|204392.9|204302.9|204392.9|204302.9|204385.6|204295.6|5
1732249500000|2024-11-22 04:25:00|204385|204295|204396.5|204306.5|204396.5|204306.5|204385|204295|2
1732249510000|2024-11-22 04:25:10|204391.7|204301.7|204391.7|204301.7|204391.7|204301.7|204391.7|204301.7|1
1732249540000|2024-11-22 04:25:40|204386.9|204296.9|204382.5|204292.5|204386.9|204296.9|204376.3|204286.3|6
1732249550000|2024-11-22 04:25:50|204381.8|204291.8|204381.8|204291.8|204381.8|204291.8|204381.8|204291.8|1
1732249560000|2024-11-22 04:26:00|204383.9|204293.9|204394.2|204304.2|204394.2|204304.2|204380.7|204290.7|13
1732249570000|2024-11-22 04:26:10|204393.3|204303.3|204386.6|204296.6|204393.3|204303.3|204381.8|204291.8|3
1732249590000|2024-11-22 04:26:30|204385|204295|204386|204296|204386.3|204296.3|204376.5|204286.5|6
1732249600000|2024-11-22 04:26:40|204387.7|204297.7|204388.6|204298.6|204388.6|204298.6|204378.6|204288.6|4
1732249620000|2024-11-22 04:27:00|204391.4|204301.4|204391.7|204301.7|204394.5|204304.5|204387.2|204297.2|4
1732249640000|2024-11-22 04:27:20|204393.8|204303.8|204393.8|204303.8|204393.8|204303.8|204393.8|204303.8|1
1732249650000|2024-11-22 04:27:30|204387.6|204297.6|204393.8|204303.8|204393.8|204303.8|204387.6|204297.6|4
1732249660000|2024-11-22 04:27:40|204395.4|204305.4|204395.5|204305.5|204395.5|204305.5|204395.4|204305.4|2
1732249670000|2024-11-22 04:27:50|204394.7|204304.7|204398.4|204308.4|204404.3|204314.3|204391.4|204301.4|8
1732249680000|2024-11-22 04:28:00|204387.2|204297.2|204395|204305|204395|204305|204387.2|204297.2|2
1732249690000|2024-11-22 04:28:10|204391.4|204301.4|204392.8|204302.8|204394|204304|204386.5|204296.5|7
1732249710000|2024-11-22 04:28:30|204386.9|204296.9|204387.7|204297.7|204392.3|204302.3|204380.6|204290.6|9
1732249720000|2024-11-22 04:28:40|204381|204291|204381.6|204291.6|204383.3|204293.3|204380.4|204290.4|4
1732249730000|2024-11-22 04:28:50|204384|204294|204390.7|204300.7|204390.7|204300.7|204383.1|204293.1|5
1732249740000|2024-11-22 04:29:00|204382.2|204292.2|204389.6|204299.6|204390|204300|204382.2|204292.2|3
1732249750000|2024-11-22 04:29:10|204388.3|204298.3|204393.5|204303.5|204393.5|204303.5|204388.3|204298.3|2
1732249760000|2024-11-22 04:29:20|204389.4|204299.4|204393.7|204303.7|204393.7|204303.7|204389.4|204299.4|2
1732249780000|2024-11-22 04:29:40|204389.4|204299.4|204389.4|204299.4|204389.4|204299.4|204389.4|204299.4|1
1732249790000|2024-11-22 04:29:50|204393.8|204303.8|204401.1|204311.1|204403.2|204313.2|204387.8|204297.8|11
1732249800000|2024-11-22 04:30:00|204395.5|204305.5|204407.1|204317.1|204407.1|204317.1|204395.5|204305.5|9
1732249810000|2024-11-22 04:30:10|204405.1|204315.1|204396.4|204306.4|204405.1|204315.1|204394.7|204304.7|4
1732249840000|2024-11-22 04:30:40|204398|204308|204403.6|204313.6|204403.6|204313.6|204398|204308|2
1732249850000|2024-11-22 04:30:50|204404.7|204314.7|204403.6|204313.6|204409.6|204319.6|204403.6|204313.6|3
1732249860000|2024-11-22 04:31:00|204402.5|204312.5|204395.3|204305.3|204402.5|204312.5|204386.2|204296.2|4
1732249880000|2024-11-22 04:31:20|204400.4|204310.4|204406.3|204316.3|204406.3|204316.3|204399.7|204309.7|4
1732249890000|2024-11-22 04:31:30|204401.4|204311.4|204401.4|204311.4|204401.4|204311.4|204401.4|204311.4|1
1732249900000|2024-11-22 04:31:40|204392.9|204302.9|204392.9|204302.9|204392.9|204302.9|204392.9|204302.9|1
1732249910000|2024-11-22 04:31:50|204400.3|204310.3|204400.1|204310.1|204400.3|204310.3|204400.1|204310.1|2
1732249940000|2024-11-22 04:32:20|204400.5|204310.5|204409.3|204319.3|204409.3|204319.3|204397.7|204307.7|8
1732249950000|2024-11-22 04:32:30|204414.2|204324.2|204412.8|204322.8|204414.2|204324.2|204406.5|204316.5|3
1732249960000|2024-11-22 04:32:40|204408.3|204318.3|204403.7|204313.7|204415.1|204325.1|204400.1|204310.1|10
1732249970000|2024-11-22 04:32:50|204403.2|204313.2|204414.8|204324.8|204414.8|204324.8|204403.2|204313.2|5
1732249980000|2024-11-22 04:33:00|204413.3|204323.3|204436.5|204346.5|204436.5|204346.5|204413.3|204323.3|5
1732249990000|2024-11-22 04:33:10|204436.7|204346.7|204436.7|204346.7|204436.7|204346.7|204436.7|204346.7|1
1732250000000|2024-11-22 04:33:20|204433.2|204343.2|204416|204326|204435.7|204345.7|204416|204326|5
1732250010000|2024-11-22 04:33:30|204415.9|204325.9|204414.7|204324.7|204416.2|204326.2|204414.7|204324.7|5
1732250020000|2024-11-22 04:33:40|204416.5|204326.5|204422.5|204332.5|204422.5|204332.5|204414.7|204324.7|4
1732250030000|2024-11-22 04:33:50|204419.5|204329.5|204419.5|204329.5|204419.5|204329.5|204419.5|204329.5|1
1732250040000|2024-11-22 04:34:00|204413|204323|204407.7|204317.7|204413|204323|204407.7|204317.7|2
1732250060000|2024-11-22 04:34:20|204405.5|204315.5|204400.5|204310.5|204405.5|204315.5|204400.5|204310.5|2
1732250080000|2024-11-22 04:34:40|204398.9|204308.9|204398.9|204308.9|204398.9|204308.9|204398.9|204308.9|1
1732250090000|2024-11-22 04:34:50|204399.4|204309.4|204399.4|204309.4|204399.4|204309.4|204399.4|204309.4|1
1732250120000|2024-11-22 04:35:20|204399.5|204309.5|204399.5|204309.5|204399.5|204309.5|204399.5|204309.5|1
1732250140000|2024-11-22 04:35:40|204398|204308|204398|204308|204398|204308|204398|204308|1
1732250150000|2024-11-22 04:35:50|204398.8|204308.8|204399.8|204309.8|204399.8|204309.8|204398.8|204308.8|2
1732250160000|2024-11-22 04:36:00|204398.5|204308.5|204398.5|204308.5|204398.5|204308.5|204398.5|204308.5|1
1732250170000|2024-11-22 04:36:10|204400.5|204310.5|204400.5|204310.5|204400.5|204310.5|204400.5|204310.5|1
1732250190000|2024-11-22 04:36:30|204403.5|204313.5|204403.1|204313.1|204403.5|204313.5|204403.1|204313.1|2
1732250220000|2024-11-22 04:37:00|204399.3|204309.3|204399.4|204309.4|204399.4|204309.4|204395.5|204305.5|4
1732250260000|2024-11-22 04:37:40|204401.5|204311.5|204389.8|204299.8|204401.5|204311.5|204389.8|204299.8|4
1732250300000|2024-11-22 04:38:20|204398|204308|204398.3|204308.3|204398.3|204308.3|204398|204308|2
1732250330000|2024-11-22 04:38:50|204398|204308|204408.4|204318.4|204419.4|204329.4|204398|204308|4
1732250340000|2024-11-22 04:39:00|204404.9|204314.9|204404.9|204314.9|204404.9|204314.9|204404.9|204314.9|1
1732250350000|2024-11-22 04:39:10|204409.3|204319.3|204406.9|204316.9|204416.4|204326.4|204406.9|204316.9|6
1732250360000|2024-11-22 04:39:20|204413.4|204323.4|204409.5|204319.5|204413.4|204323.4|204409.5|204319.5|2
1732250390000|2024-11-22 04:39:50|204410.5|204320.5|204405.3|204315.3|204410.5|204320.5|204405.3|204315.3|2
1732250400000|2024-11-22 04:40:00|204410.7|204320.7|204404.7|204314.7|204410.7|204320.7|204403.2|204313.2|3
1732250410000|2024-11-22 04:40:10|204408.9|204318.9|204400.7|204310.7|204408.9|204318.9|204395.7|204305.7|7
1732250420000|2024-11-22 04:40:20|204396.4|204306.4|204406.6|204316.6|204406.6|204316.6|204396.4|204306.4|3
1732250430000|2024-11-22 04:40:30|204398.4|204308.4|204397.7|204307.7|204404.2|204314.2|204397.7|204307.7|6
1732250450000|2024-11-22 04:40:50|204403.3|204313.3|204398.4|204308.4|204403.3|204313.3|204398.4|204308.4|4
1732250460000|2024-11-22 04:41:00|204402.6|204312.6|204400.5|204310.5|204402.6|204312.6|204400.5|204310.5|2
1732250480000|2024-11-22 04:41:20|204404.7|204314.7|204400.5|204310.5|204404.7|204314.7|204400.5|204310.5|2
1732250490000|2024-11-22 04:41:30|204404.3|204314.3|204399.9|204309.9|204404.3|204314.3|204399.9|204309.9|2
1732250530000|2024-11-22 04:42:10|204398|204308|204398|204308|204398|204308|204398|204308|1
1732250540000|2024-11-22 04:42:20|204395.5|204305.5|204396.1|204306.1|204396.1|204306.1|204393.5|204303.5|3
1732250570000|2024-11-22 04:42:50|204401|204311|204401|204311|204401|204311|204401|204311|1
1732250580000|2024-11-22 04:43:00|204408.9|204318.9|204405.5|204315.5|204408.9|204318.9|204405.5|204315.5|2
1732250590000|2024-11-22 04:43:10|204408.7|204318.7|204409.8|204319.8|204415.4|204325.4|204407.1|204317.1|13
1732250600000|2024-11-22 04:43:20|204408.6|204318.6|204405.7|204315.7|204408.6|204318.6|204404.1|204314.1|3
1732250610000|2024-11-22 04:43:30|204412.1|204322.1|204408.2|204318.2|204412.1|204322.1|204408.2|204318.2|2
1732250620000|2024-11-22 04:43:40|204411.6|204321.6|204406.1|204316.1|204411.6|204321.6|204406.1|204316.1|2
1732250640000|2024-11-22 04:44:00|204403.5|204313.5|204409.9|204319.9|204414.7|204324.7|204403.5|204313.5|7
1732250650000|2024-11-22 04:44:10|204415.2|204325.2|204413.1|204323.1|204415.3|204325.3|204405.9|204315.9|13
1732250660000|2024-11-22 04:44:20|204414.5|204324.5|204411.1|204321.1|204415|204325|204411.1|204321.1|6
1732250670000|2024-11-22 04:44:30|204416|204326|204412.1|204322.1|204417|204327|204412.1|204322.1|10
1732250680000|2024-11-22 04:44:40|204413.2|204323.2|204413.4|204323.4|204422.8|204332.8|204409.5|204319.5|11
1732250690000|2024-11-22 04:44:50|204416.9|204326.9|204407.8|204317.8|204417.3|204327.3|204407.8|204317.8|9
1732250700000|2024-11-22 04:45:00|204415.5|204325.5|204439.8|204349.8|204442.7|204352.7|204415.5|204325.5|20
1732250710000|2024-11-22 04:45:10|204436.9|204346.9|204435|204345|204439.3|204349.3|204434.4|204344.4|6
1732250740000|2024-11-22 04:45:40|204443.1|204353.1|204438.3|204348.3|204443.1|204353.1|204438.3|204348.3|2
1732250770000|2024-11-22 04:46:10|204434|204344|204432.9|204342.9|204434|204344|204432.9|204342.9|2
1732250810000|2024-11-22 04:46:50|204434|204344|204420.1|204330.1|204434|204344|204418.9|204328.9|9
1732250820000|2024-11-22 04:47:00|204424.1|204334.1|204421.4|204331.4|204424.3|204334.3|204418.3|204328.3|6
1732250830000|2024-11-22 04:47:10|204417.3|204327.3|204418.2|204328.2|204426.3|204336.3|204415.2|204325.2|7
1732250840000|2024-11-22 04:47:20|204418.5|204328.5|204416|204326|204425.7|204335.7|204416|204326|3
1732250850000|2024-11-22 04:47:30|204418|204328|204418.4|204328.4|204422.2|204332.2|204415.4|204325.4|7
1732250860000|2024-11-22 04:47:40|204414.8|204324.8|204394.4|204304.4|204414.8|204324.8|204392.8|204302.8|4
1732250870000|2024-11-22 04:47:50|204397.7|204307.7|204397.6|204307.6|204397.7|204307.7|204397.6|204307.6|2
1732250880000|2024-11-22 04:48:00|204394.4|204304.4|204396.5|204306.5|204396.7|204306.7|204393.1|204303.1|5
1732250890000|2024-11-22 04:48:10|204391.1|204301.1|204398.6|204308.6|204398.6|204308.6|204391.1|204301.1|4
1732250910000|2024-11-22 04:48:30|204396|204306|204393.4|204303.4|204399.7|204309.7|204391.3|204301.3|5
1732250920000|2024-11-22 04:48:40|204398.1|204308.1|204385.7|204295.7|204398.1|204308.1|204371.7|204281.7|4
1732250930000|2024-11-22 04:48:50|204380.8|204290.8|204385.3|204295.3|204385.3|204295.3|204380.8|204290.8|2
1732250940000|2024-11-22 04:49:00|204385.5|204295.5|204389.5|204299.5|204389.5|204299.5|204381.5|204291.5|7
1732250980000|2024-11-22 04:49:40|204379.7|204289.7|204378.3|204288.3|204383.5|204293.5|204370.9|204280.9|6
1732251000000|2024-11-22 04:50:00|204366.8|204276.8|204362.3|204272.3|204366.8|204276.8|204354|204264|6
1732251020000|2024-11-22 04:50:20|204355|204265|204356.2|204266.2|204356.2|204266.2|204355|204265|3
1732251030000|2024-11-22 04:50:30|204355.9|204265.9|204355.9|204265.9|204355.9|204265.9|204355.9|204265.9|1
1732251050000|2024-11-22 04:50:50|204356.4|204266.4|204357.4|204267.4|204357.4|204267.4|204352.4|204262.4|4
1732251060000|2024-11-22 04:51:00|204357.2|204267.2|204355.7|204265.7|204357.2|204267.2|204355.7|204265.7|3
1732251090000|2024-11-22 04:51:30|204354.7|204264.7|204334.7|204244.7|204354.7|204264.7|204326.8|204236.8|8
1732251100000|2024-11-22 04:51:40|204326.9|204236.9|204337.2|204247.2|204337.3|204247.3|204326.9|204236.9|5
1732251110000|2024-11-22 04:51:50|204337.8|204247.8|204342.9|204252.9|204342.9|204252.9|204337.8|204247.8|2
1732251120000|2024-11-22 04:52:00|204337.6|204247.6|204344.5|204254.5|204344.5|204254.5|204337.6|204247.6|5
1732251130000|2024-11-22 04:52:10|204338.3|204248.3|204342.9|204252.9|204345.8|204255.8|204338.3|204248.3|4
1732251140000|2024-11-22 04:52:20|204343.4|204253.4|204347.9|204257.9|204347.9|204257.9|204343.4|204253.4|2
1732251200000|2024-11-22 04:53:20|204348.5|204258.5|204348.5|204258.5|204348.5|204258.5|204348.5|204258.5|1
1732251250000|2024-11-22 04:54:10|204348.6|204258.6|204348.6|204258.6|204348.6|204258.6|204348.6|204258.6|1
1732251270000|2024-11-22 04:54:30|204348.7|204258.7|204350.3|204260.3|204351.8|204261.8|204347|204257|5
1732251290000|2024-11-22 04:54:50|204351.6|204261.6|204351.6|204261.6|204351.6|204261.6|204351.6|204261.6|1
1732251300000|2024-11-22 04:55:00|204350.8|204260.8|204371.4|204281.4|204384.8|204294.8|204342|204252|12
1732251310000|2024-11-22 04:55:10|204378.3|204288.3|204382.4|204292.4|204385.1|204295.1|204375.7|204285.7|7
1732251320000|2024-11-22 04:55:20|204382.5|204292.5|204382.7|204292.7|204382.7|204292.7|204382.5|204292.5|2
1732251350000|2024-11-22 04:55:50|204382.5|204292.5|204382.5|204292.5|204382.5|204292.5|204382.5|204292.5|1
1732251360000|2024-11-22 04:56:00|204385.4|204295.4|204385.4|204295.4|204385.4|204295.4|204385.4|204295.4|1
1732251370000|2024-11-22 04:56:10|204376.8|204286.8|204380.6|204290.6|204382.3|204292.3|204376.8|204286.8|4
1732251380000|2024-11-22 04:56:20|204382.2|204292.2|204382.2|204292.2|204382.2|204292.2|204376.9|204286.9|3
1732251400000|2024-11-22 04:56:40|204382.9|204292.9|204383.7|204293.7|204384.2|204294.2|204376.4|204286.4|5
1732251410000|2024-11-22 04:56:50|204382.5|204292.5|204386.2|204296.2|204386.2|204296.2|204377.5|204287.5|6
1732251450000|2024-11-22 04:57:30|204381.6|204291.6|204381.6|204291.6|204381.6|204291.6|204381.6|204291.6|1
1732251460000|2024-11-22 04:57:40|204379.5|204289.5|204384.9|204294.9|204384.9|204294.9|204379.5|204289.5|2
1732251480000|2024-11-22 04:58:00|204386.2|204296.2|204386.1|204296.1|204390.8|204300.8|204380.9|204290.9|8
1732251530000|2024-11-22 04:58:50|204387.5|204297.5|204385.8|204295.8|204388.5|204298.5|204380.1|204290.1|6
1732251540000|2024-11-22 04:59:00|204381.1|204291.1|204359.6|204309.6|204382.8|204316.3|204347.9|204280.9|26
1732251550000|2024-11-22 04:59:10|204356.6|204306.6|204354.4|204304.4|204373.7|204308.1|204346.9|204278.8|11
1732251560000|2024-11-22 04:59:20|204354.2|204304.2|204353|204303|204357.9|204307.9|204351.5|204301.5|8
1732251570000|2024-11-22 04:59:30|204356.9|204306.9|204360.9|204310.9|204363.4|204313.4|204350.6|204300.6|9
1732251580000|2024-11-22 04:59:40|204384.4|204294.4|204373.8|204283.8|204384.4|204294.4|204373.8|204283.8|3
1732251590000|2024-11-22 04:59:50|204369.6|204279.6|204369.3|204279.3|204373.1|204283.1|204369.3|204279.3|3
1732251600000|2024-11-22 05:00:00|204373.4|204283.4|204405.6|204315.6|204405.8|204315.8|204370.1|204280.1|18
1732251610000|2024-11-22 05:00:10|204420.3|204330.3|204418.3|204328.3|204420.3|204330.3|204407.4|204317.4|17
1732251620000|2024-11-22 05:00:20|204408.4|204318.4|204402.4|204312.4|204413.7|204323.7|204402.4|204312.4|7
1732251630000|2024-11-22 05:00:30|204398.2|204308.2|204384.5|204294.5|204398.2|204308.2|204384.4|204294.4|6
1732251640000|2024-11-22 05:00:40|204386.3|204296.3|204385.2|204295.2|204388.8|204298.8|204385.2|204295.2|4
1732251660000|2024-11-22 05:01:00|204387.4|204297.4|204382.5|204292.5|204387.4|204312.6|204351.5|204276.1|11
1732251680000|2024-11-22 05:01:20|204384.2|204294.2|204402.2|204312.2|204402.2|204312.2|204382.1|204292.1|9
1732251700000|2024-11-22 05:01:40|204401.2|204311.2|204401.2|204311.2|204401.2|204311.2|204401.2|204311.2|1
1732251710000|2024-11-22 05:01:50|204405.4|204315.4|204415.4|204325.4|204416.1|204326.1|204405.4|204315.4|4
1732251720000|2024-11-22 05:02:00|204419.8|204329.8|204417.4|204327.4|204419.8|204329.8|204411.7|204321.7|6
1732251730000|2024-11-22 05:02:10|204412|204322|204415.3|204325.3|204420.9|204330.9|204411.5|204321.5|7
1732251740000|2024-11-22 05:02:20|204415.1|204325.1|204414.9|204324.9|204415.2|204325.2|204409|204319|7
1732251750000|2024-11-22 05:02:30|204419.4|204329.4|204419.1|204329.1|204421.6|204331.6|204416.3|204326.3|8
1732251760000|2024-11-22 05:02:40|204413.6|204323.6|204417.6|204327.6|204421|204331|204413.6|204323.6|5
1732251770000|2024-11-22 05:02:50|204417.9|204327.9|204413.9|204323.9|204417.9|204327.9|204413.9|204323.9|2
1732251810000|2024-11-22 05:03:30|204412.5|204322.5|204418|204328|204419.1|204329.1|204412.5|204322.5|3
1732251820000|2024-11-22 05:03:40|204422.2|204332.2|204416.7|204326.7|204425.8|204335.8|204416.7|204326.7|7
1732251830000|2024-11-22 05:03:50|204420.2|204330.2|204420.4|204330.4|204420.4|204330.4|204416.9|204326.9|3
1732251840000|2024-11-22 05:04:00|204416|204326|204416.7|204326.7|204421.1|204331.1|204411.2|204321.2|7
1732251850000|2024-11-22 05:04:10|204419.2|204329.2|204420|204330|204422.6|204332.6|204416.7|204326.7|7
1732251860000|2024-11-22 05:04:20|204424.1|204334.1|204415.2|204325.2|204424.1|204334.1|204415.2|204325.2|5
1732251870000|2024-11-22 05:04:30|204418.8|204328.8|204444.8|204354.8|204453.2|204363.2|204418.8|204328.8|8
1732251880000|2024-11-22 05:04:40|204442.7|204352.7|204442.7|204352.7|204442.7|204352.7|204440.8|204350.8|3
1732251890000|2024-11-22 05:04:50|204441.2|204351.2|204410.4|204320.4|204441.2|204351.2|204405.1|204315.1|8
1732251900000|2024-11-22 05:05:00|204407.7|204317.7|204416|204326|204416.2|204326.2|204407.7|204317.7|6
1732251910000|2024-11-22 05:05:10|204415.9|204325.9|204415.3|204325.3|204420.5|204330.5|204415.3|204325.3|4
1732251920000|2024-11-22 05:05:20|204419.7|204329.7|204427.4|204337.4|204427.6|204337.6|204419.7|204329.7|3
1732251930000|2024-11-22 05:05:30|204422.8|204332.8|204419.2|204329.2|204422.8|204332.8|204415.7|204325.7|3
1732251940000|2024-11-22 05:05:40|204419|204329|204419|204329|204419|204329|204419|204329|1
1732251950000|2024-11-22 05:05:50|204419.8|204329.8|204433.7|204343.7|204446.2|204372.6|204416.9|204329.8|12
1732251960000|2024-11-22 05:06:00|204443|204353|204432.6|204342.6|204443|204353|204432.6|204342.6|5
1732251970000|2024-11-22 05:06:10|204432.4|204342.4|204423.8|204333.8|204436.9|204346.9|204417.8|204327.8|6
1732251980000|2024-11-22 05:06:20|204419.5|204329.5|204417.9|204327.9|204423|204333|204417.7|204327.7|5
1732251990000|2024-11-22 05:06:30|204423|204333|204417.8|204327.8|204430.1|204340.1|204417.8|204327.8|7
1732252000000|2024-11-22 05:06:40|204421|204331|204427.4|204337.4|204427.4|204337.4|204421|204331|3
1732252010000|2024-11-22 05:06:50|204428|204338|204428.7|204338.7|204432.8|204342.8|204428|204338|3
1732252020000|2024-11-22 05:07:00|204433|204343|204441.8|204351.8|204446.5|204356.5|204433|204343|5
1732252030000|2024-11-22 05:07:10|204447.2|204357.2|204444.3|204354.3|204455.6|204377.4|204427.4|204354.3|6
1732252040000|2024-11-22 05:07:20|204444|204354|204432.3|204342.3|204444|204354|204429.2|204339.2|4
1732252050000|2024-11-22 05:07:30|204432.9|204342.9|204436.4|204346.4|204443.4|204353.4|204432.9|204342.9|4
1732252060000|2024-11-22 05:07:40|204435.3|204345.3|204431.2|204341.2|204435.8|204345.8|204431.2|204341.2|3
1732252080000|2024-11-22 05:08:00|204430.7|204340.7|204413.7|204363.7|204431.2|204371.3|204413.7|204340.7|4
1732252090000|2024-11-22 05:08:10|204429.6|204339.6|204431.1|204341.1|204431.1|204341.1|204429.6|204339.6|2
1732252110000|2024-11-22 05:08:30|204430.3|204340.3|204430.5|204340.5|204430.5|204340.5|204430.3|204340.3|2
1732252120000|2024-11-22 05:08:40|204430.4|204340.4|204428.9|204338.9|204430.4|204340.4|204422.9|204332.9|5
1732252130000|2024-11-22 05:08:50|204426.6|204336.6|204412.2|204362.2|204436.7|204362.2|204412.2|204332.6|9
1732252140000|2024-11-22 05:09:00|204427.8|204337.8|204428.2|204338.2|204429.2|204339.2|204427.8|204337.8|4
1732252150000|2024-11-22 05:09:10|204428.4|204338.4|204428.4|204338.4|204428.4|204338.4|204428.4|204338.4|1
1732252170000|2024-11-22 05:09:30|204429|204339|204407.8|204357.8|204434.1|204362.2|204406|204333|16
1732252180000|2024-11-22 05:09:40|204412.3|204362.3|204418.7|204368.7|204418.7|204368.7|204406.6|204356.6|11
1732252190000|2024-11-22 05:09:50|204422.5|204372.5|204417.7|204367.7|204425.5|204375.5|204416.8|204366.8|8
1732252200000|2024-11-22 05:10:00|204421.3|204371.3|204416.2|204366.2|204432.9|204382.9|204416.2|204366.2|9
1732252210000|2024-11-22 05:10:10|204425.6|204375.6|204424|204374|204428.2|204378.2|204422.6|204372.6|10
1732252220000|2024-11-22 05:10:20|204429.9|204379.9|204421|204371|204429.9|204379.9|204419|204369|4
1732252230000|2024-11-22 05:10:30|204421.5|204371.5|204425.6|204375.6|204425.6|204375.6|204421.5|204371.5|3
1732252240000|2024-11-22 05:10:40|204424.3|204374.3|204429.2|204379.2|204432.9|204382.9|204424.3|204374.3|3
1732252250000|2024-11-22 05:10:50|204424|204374|204422.3|204372.3|204424|204374|204422.3|204372.3|2
1732252260000|2024-11-22 05:11:00|204428.7|204378.7|204437.9|204387.9|204442.2|204392.2|204428.7|204378.7|5
1732252270000|2024-11-22 05:11:10|204425.3|204375.3|204423.3|204373.3|204428.3|204378.3|204423.3|204373.3|4
1732252280000|2024-11-22 05:11:20|204413.2|204363.2|204413.2|204363.2|204413.4|204363.4|204413.2|204363.2|3
1732252290000|2024-11-22 05:11:30|204413|204363|204411.1|204361.1|204415.3|204365.3|204410.5|204360.5|7
1732252310000|2024-11-22 05:11:50|204411.3|204361.3|204431.2|204381.2|204431.2|204381.2|204411.3|204361.3|6
1732252320000|2024-11-22 05:12:00|204426.9|204376.9|204416.7|204366.7|204426.9|204376.9|204413.2|204363.2|5
1732252330000|2024-11-22 05:12:10|204414.1|204364.1|204425.9|204375.9|204434.2|204384.2|204414.1|204364.1|12
1732252340000|2024-11-22 05:12:20|204425.8|204375.8|204448|204358|204453.4|204375.8|204425.8|204352.3|8
1732252350000|2024-11-22 05:12:30|204453.6|204363.6|204448.9|204358.9|204453.6|204363.6|204448.9|204358.9|2
1732252360000|2024-11-22 05:12:40|204451.1|204361.1|204449|204359|204451.1|204361.1|204448.9|204358.9|3
1732252370000|2024-11-22 05:12:50|204451.3|204361.3|204426.1|204376.1|204451.3|204380.1|204425.4|204360.2|5
1732252380000|2024-11-22 05:13:00|204449.5|204359.5|204445.9|204355.9|204449.5|204359.5|204445.9|204355.9|2
1732252390000|2024-11-22 05:13:10|204448.5|204358.5|204448.4|204358.4|204448.5|204358.5|204448.4|204358.4|2
1732252400000|2024-11-22 05:13:20|204447.3|204357.3|204451.7|204361.7|204459.9|204369.9|204447.3|204357.3|10
1732252420000|2024-11-22 05:13:40|204456|204366|204452.8|204362.8|204457|204367|204452.8|204362.8|3
1732252430000|2024-11-22 05:13:50|204451.8|204361.8|204455.6|204365.6|204455.6|204365.6|204451.5|204361.5|3
1732252440000|2024-11-22 05:14:00|204456|204366|204499.7|204449.7|204500.5|204450.5|204456|204366|6
1732252450000|2024-11-22 05:14:10|204492.3|204442.3|204499.8|204409.8|204518.1|204442.3|204492.3|204405.9|14
1732252460000|2024-11-22 05:14:20|204499.4|204409.4|204499|204409|204500.8|204410.8|204496.6|204406.6|16
1732252470000|2024-11-22 05:14:30|204498.9|204408.9|204497.9|204407.9|204499.1|204409.1|204496.6|204406.6|12
1732252480000|2024-11-22 05:14:40|204497.6|204407.6|204506.6|204416.6|204510.4|204420.4|204493.2|204403.2|13
1732252490000|2024-11-22 05:14:50|204506.8|204416.8|204507.1|204417.1|204510|204420|204506.3|204416.3|13
1732252500000|2024-11-22 05:15:00|204510.1|204420.1|204517.5|204427.5|204518.7|204428.7|204510.1|204420.1|5
1732252510000|2024-11-22 05:15:10|204518.7|204428.7|204517.3|204427.3|204518.7|204428.7|204517.3|204427.3|2
1732252530000|2024-11-22 05:15:30|204518.2|204428.2|204517|204427|204518.2|204428.2|204517|204427|2
1732252540000|2024-11-22 05:15:40|204518|204428|204518|204428|204518|204428|204518|204428|1
1732252550000|2024-11-22 05:15:50|204517.5|204427.5|204517.5|204427.5|204517.5|204427.5|204517.5|204427.5|1
1732252560000|2024-11-22 05:16:00|204519|204429|204558.9|204468.9|204578.2|204488.2|204519|204429|21
1732252570000|2024-11-22 05:16:10|204568.6|204478.6|204556.1|204466.1|204568.6|204478.6|204555.2|204465.2|17
1732252580000|2024-11-22 05:16:20|204556.8|204466.8|204559.4|204469.4|204570.5|204480.5|204556.8|204466.8|9
1732252590000|2024-11-22 05:16:30|204559.1|204469.1|204554.5|204464.5|204559.1|204469.1|204554.5|204464.5|5
1732252600000|2024-11-22 05:16:40|204558|204468|204558.2|204468.2|204569.6|204479.6|204558|204468|12
1732252610000|2024-11-22 05:16:50|204561.7|204471.7|204542.1|204452.1|204561.9|204471.9|204542.1|204452.1|8
1732252620000|2024-11-22 05:17:00|204541.4|204451.4|204546.3|204456.3|204546.3|204456.3|204541.4|204451.4|2
1732252630000|2024-11-22 05:17:10|204546.7|204456.7|204546.3|204456.3|204546.7|204456.7|204542.8|204452.8|4
1732252640000|2024-11-22 05:17:20|204541.4|204451.4|204544.8|204454.8|204546.8|204456.8|204541.4|204451.4|7
1732252650000|2024-11-22 05:17:30|204544.7|204454.7|204561.4|204471.4|204561.4|204471.4|204543.7|204453.7|7
1732252670000|2024-11-22 05:17:50|204561.7|204471.7|204562.3|204472.3|204562.3|204472.3|204561.7|204471.7|3
1732252680000|2024-11-22 05:18:00|204563.4|204473.4|204573.1|204483.1|204579.2|204489.2|204563.4|204473.4|7
1732252690000|2024-11-22 05:18:10|204574|204484|204574|204484|204574|204484|204574|204484|1
1732252700000|2024-11-22 05:18:20|204574.4|204484.4|204572.4|204482.4|204579.2|204489.2|204572.4|204482.4|9
1732252710000|2024-11-22 05:18:30|204571.4|204481.4|204571.4|204481.4|204571.4|204481.4|204571.4|204481.4|1
1732252720000|2024-11-22 05:18:40|204575.2|204485.2|204573.9|204483.9|204575.2|204485.2|204573.9|204483.9|2
1732252730000|2024-11-22 05:18:50|204574.9|204484.9|204577|204487|204577|204487|204574.9|204484.9|2
1732252740000|2024-11-22 05:19:00|204577.7|204487.7|204578.4|204488.4|204578.4|204488.4|204577|204487|6
1732252750000|2024-11-22 05:19:10|204578|204488|204578|204488|204578|204488|204578|204488|1
1732252760000|2024-11-22 05:19:20|204573.3|204483.3|204582.8|204492.8|204586|204496|204572.4|204482.4|8
1732252770000|2024-11-22 05:19:30|204583.3|204493.3|204576.4|204486.4|204587|204497|204576.4|204486.4|6
1732252790000|2024-11-22 05:19:50|204576.2|204486.2|204575.9|204485.9|204576.2|204486.2|204575.9|204485.9|3
1732252800000|2024-11-22 05:20:00|204576.6|204486.6|204567.4|204477.4|204576.6|204486.6|204558.5|204468.5|11
1732252810000|2024-11-22 05:20:10|204563.6|204473.6|204556.6|204466.6|204563.6|204473.6|204554.4|204464.4|3
1732252820000|2024-11-22 05:20:20|204562.9|204472.9|204567|204477|204567|204477|204554.2|204464.2|11
1732252830000|2024-11-22 05:20:30|204563.7|204473.7|204556.6|204466.6|204563.7|204473.7|204555.4|204465.4|7
1732252840000|2024-11-22 05:20:40|204559.4|204469.4|204579.4|204489.4|204584.7|204494.7|204557.6|204467.6|11
1732252850000|2024-11-22 05:20:50|204579.6|204489.6|204579.6|204489.6|204579.6|204489.6|204579.6|204489.6|1
1732252870000|2024-11-22 05:21:10|204578.3|204488.3|204565.3|204475.3|204578.3|204488.3|204562|204472|7
1732252880000|2024-11-22 05:21:20|204569.7|204479.7|204570.9|204480.9|204576.1|204486.1|204567|204477|6
1732252890000|2024-11-22 05:21:30|204569|204479|204571.1|204481.1|204573.2|204483.2|204569|204479|3
1732252900000|2024-11-22 05:21:40|204573.5|204483.5|204574|204484|204574|204484|204570|204480|3
1732252910000|2024-11-22 05:21:50|204574.5|204484.5|204561.3|204471.3|204579.7|204489.7|204561.3|204471.3|9
1732252920000|2024-11-22 05:22:00|204565.5|204475.5|204558.4|204468.4|204567.6|204477.6|204554.9|204464.9|9
1732252930000|2024-11-22 05:22:10|204566.9|204476.9|204560.5|204470.5|204566.9|204476.9|204560.5|204470.5|2
1732252940000|2024-11-22 05:22:20|204563.6|204473.6|204571.7|204521.7|204575.6|204524.5|204563.6|204473.6|8
1732252950000|2024-11-22 05:22:30|204575|204525|204587.5|204497.5|204587.5|204525|204569.7|204496.1|10
1732252960000|2024-11-22 05:22:40|204585.2|204495.2|204582.6|204492.6|204585.2|204495.2|204582.6|204492.6|6
1732252970000|2024-11-22 05:22:50|204585.3|204495.3|204585.3|204495.3|204585.3|204495.3|204585.3|204495.3|1
1732252980000|2024-11-22 05:23:00|204585|204495|204585|204495|204585|204495|204585|204495|1
1732252990000|2024-11-22 05:23:10|204581|204491|204580.4|204490.4|204585.5|204495.5|204580.4|204490.4|4
1732253000000|2024-11-22 05:23:20|204580.7|204490.7|204573.7|204483.7|204580.7|204490.7|204571.3|204481.3|8
1732253010000|2024-11-22 05:23:30|204572.7|204482.7|204574.7|204484.7|204574.7|204484.7|204572.7|204482.7|2
1732253020000|2024-11-22 05:23:40|204572.3|204482.3|204572.4|204482.4|204572.4|204482.4|204571.3|204481.3|4
1732253030000|2024-11-22 05:23:50|204571.7|204481.7|204571.7|204481.7|204571.7|204481.7|204571.7|204481.7|1
1732253040000|2024-11-22 05:24:00|204573|204483|204585.6|204495.6|204585.6|204495.6|204573|204483|6
1732253050000|2024-11-22 05:24:10|204587.9|204497.9|204584.2|204494.2|204588.6|204498.6|204580.2|204490.2|14
1732253060000|2024-11-22 05:24:20|204583.8|204493.8|204580.5|204490.5|204583.8|204493.8|204580.5|204490.5|2
1732253070000|2024-11-22 05:24:30|204581.6|204491.6|204581.6|204491.6|204581.6|204491.6|204581.6|204491.6|1
1732253080000|2024-11-22 05:24:40|204582.6|204492.6|204583.1|204493.1|204586.1|204496.1|204582.6|204492.6|3
1732253100000|2024-11-22 05:25:00|204581.2|204491.2|204570.7|204480.7|204586.3|204496.3|204570.7|204480.7|5
1732253120000|2024-11-22 05:25:20|204567.8|204477.8|204569.3|204479.3|204569.3|204479.3|204567.8|204477.8|2
1732253130000|2024-11-22 05:25:30|204570|204480|204577|204487|204577|204487|204570|204480|6
1732253140000|2024-11-22 05:25:40|204577.5|204487.5|204583.4|204493.4|204583.4|204493.4|204577.5|204487.5|2
1732253150000|2024-11-22 05:25:50|204579.4|204489.4|204567.8|204517.8|204583.2|204519.1|204567.8|204484.5|7
1732253170000|2024-11-22 05:26:10|204566.9|204516.9|204566.9|204516.9|204566.9|204516.9|204566.9|204516.9|1
1732253200000|2024-11-22 05:26:40|204585.4|204495.4|204582.8|204492.8|204589.5|204499.5|204582.8|204492.8|5
1732253210000|2024-11-22 05:26:50|204588.6|204498.6|204588.6|204498.6|204588.6|204498.6|204588.6|204498.6|1
1732253220000|2024-11-22 05:27:00|204583.8|204493.8|204583.8|204493.8|204583.8|204493.8|204583.8|204493.8|1
1732253230000|2024-11-22 05:27:10|204590.1|204500.1|204588.8|204498.8|204590.1|204500.1|204584|204494|4
1732253240000|2024-11-22 05:27:20|204589.1|204499.1|204586.4|204496.4|204589.1|204499.1|204581.9|204491.9|9
1732253270000|2024-11-22 05:27:50|204585.6|204495.6|204586.5|204496.5|204586.8|204496.8|204585.6|204495.6|4
1732253280000|2024-11-22 05:28:00|204587.3|204497.3|204580.5|204490.5|204587.3|204497.3|204580.5|204490.5|3
1732253290000|2024-11-22 05:28:10|204584.4|204494.4|204582.7|204492.7|204586|204496|204581.1|204491.1|8
1732253300000|2024-11-22 05:28:20|204583.2|204493.2|204586|204496|204586|204496|204583.2|204493.2|2
1732253320000|2024-11-22 05:28:40|204584|204494|204586.8|204496.8|204589.2|204499.2|204583.7|204493.7|6
1732253360000|2024-11-22 05:29:20|204586.5|204496.5|204585.9|204495.9|204586.5|204496.5|204582.7|204492.7|3
1732253370000|2024-11-22 05:29:30|204586.4|204496.4|204589.7|204499.7|204589.7|204499.7|204581.7|204491.7|4
1732253380000|2024-11-22 05:29:40|204587.2|204497.2|204581.7|204491.7|204587.2|204497.2|204581.7|204491.7|2
1732253390000|2024-11-22 05:29:50|204581.2|204491.2|204581.2|204491.2|204584.8|204494.8|204580.7|204490.7|4
1732253400000|2024-11-22 05:30:00|204576.8|204486.8|204538.3|204488.3|204576.8|204495.8|204536.4|204486.4|13
1732253410000|2024-11-22 05:30:10|204546.6|204496.6|204566.9|204476.9|204566.9|204498.6|204546.6|204468.1|9
1732253420000|2024-11-22 05:30:20|204561.9|204471.9|204563.5|204473.5|204568|204478|204561.2|204471.2|13
1732253430000|2024-11-22 05:30:30|204563.3|204473.3|204561.1|204471.1|204568.3|204478.3|204559.9|204469.9|10
1732253440000|2024-11-22 05:30:40|204568.6|204478.6|204562.5|204472.5|204569.8|204479.8|204562.1|204472.1|5
1732253450000|2024-11-22 05:30:50|204561.6|204471.6|204559.6|204469.6|204561.6|204471.6|204557.5|204467.5|4
1732253460000|2024-11-22 05:31:00|204565.9|204475.9|204556.6|204466.6|204569.4|204479.4|204556.6|204466.6|9
1732253470000|2024-11-22 05:31:10|204557.9|204467.9|204546.8|204496.8|204561.7|204496.8|204538.3|204459.6|11
1732253480000|2024-11-22 05:31:20|204540.8|204490.8|204569.9|204479.9|204569.9|204502.2|204536.7|204479.9|11
1732253490000|2024-11-22 05:31:30|204582.5|204492.5|204569.7|204479.7|204582.5|204492.5|204569.7|204479.7|7
1732253500000|2024-11-22 05:31:40|204569.2|204479.2|204560.2|204470.2|204569.2|204479.2|204560.2|204470.2|3
1732253520000|2024-11-22 05:32:00|204560.5|204470.5|204559.9|204469.9|204560.5|204470.5|204559.3|204469.3|3
1732253530000|2024-11-22 05:32:10|204557.4|204467.4|204564.1|204474.1|204567.1|204477.1|204557.4|204467.4|6
1732253540000|2024-11-22 05:32:20|204566.7|204476.7|204576.5|204486.5|204576.5|204486.5|204566.7|204476.7|3
1732253550000|2024-11-22 05:32:30|204575.4|204485.4|204562.9|204472.9|204577.7|204487.7|204562.9|204472.9|7
1732253580000|2024-11-22 05:33:00|204562|204472|204565.7|204475.7|204565.7|204475.7|204561.4|204471.4|8
1732253600000|2024-11-22 05:33:20|204563.2|204473.2|204564.3|204474.3|204564.3|204474.3|204558.7|204468.7|4
1732253640000|2024-11-22 05:34:00|204559|204469|204569.9|204519.9|204570|204520|204551.9|204469|6
1732253650000|2024-11-22 05:34:10|204566.3|204516.3|204565.1|204515.1|204566.3|204516.3|204559.6|204509.6|3
1732253660000|2024-11-22 05:34:20|204564.6|204514.6|204564.4|204514.4|204565.1|204515.1|204564.4|204514.4|3
1732253680000|2024-11-22 05:34:40|204564.6|204514.6|204580.2|204490.2|204580.2|204514.6|204563.1|204490.2|5
1732253690000|2024-11-22 05:34:50|204580.7|204490.7|204582.2|204492.2|204582.5|204492.5|204580.7|204490.7|10
1732253700000|2024-11-22 05:35:00|204579.9|204489.9|204550|204500|204579.9|204500|204546|204476.4|8
1732253710000|2024-11-22 05:35:10|204548.1|204498.1|204519.6|204429.6|204548.1|204498.1|204508.6|204418.6|10
1732253720000|2024-11-22 05:35:20|204517.9|204427.9|204520|204430|204521.7|204431.7|204516.9|204426.9|12
1732253730000|2024-11-22 05:35:30|204520.2|204430.2|204520.7|204430.7|204520.9|204430.9|204515.4|204425.4|10
1732253740000|2024-11-22 05:35:40|204514.7|204424.7|204518.2|204428.2|204518.5|204428.5|204514.7|204424.7|4
1732253750000|2024-11-22 05:35:50|204513.7|204423.7|204517|204427|204517.4|204427.4|204513.7|204423.7|3
1732253760000|2024-11-22 05:36:00|204515|204425|204519.5|204429.5|204520.4|204430.4|204515|204425|7
1732253770000|2024-11-22 05:36:10|204520.8|204430.8|204527.4|204437.4|204527.4|204437.4|204518.9|204428.9|9
1732253780000|2024-11-22 05:36:20|204527|204437|204525.7|204435.7|204527.4|204437.4|204522.4|204432.4|5
1732253790000|2024-11-22 05:36:30|204526.2|204436.2|204526.2|204436.2|204526.2|204436.2|204526.2|204436.2|1
1732253800000|2024-11-22 05:36:40|204525.7|204435.7|204523|204433|204529|204439|204523|204433|5
1732253810000|2024-11-22 05:36:50|204525|204435|204527|204437|204527.5|204437.5|204525|204435|3
1732253820000|2024-11-22 05:37:00|204521.5|204431.5|204524.5|204434.5|204524.5|204434.5|204521.5|204431.5|4
1732253830000|2024-11-22 05:37:10|204526.7|204436.7|204538.4|204448.4|204538.4|204448.4|204526.7|204436.7|4
1732253850000|2024-11-22 05:37:30|204537.5|204447.5|204551.9|204461.9|204551.9|204461.9|204535.4|204445.4|6
1732253860000|2024-11-22 05:37:40|204552|204462|204552.5|204462.5|204553.6|204463.6|204552|204462|5
1732253870000|2024-11-22 05:37:50|204554|204464|204554|204464|204554|204464|204554|204464|1
1732253890000|2024-11-22 05:38:10|204553.5|204463.5|204553.5|204463.5|204553.5|204463.5|204553.5|204463.5|1
1732253900000|2024-11-22 05:38:20|204554.9|204464.9|204565.8|204475.8|204569.7|204479.7|204554.9|204464.9|3
1732253910000|2024-11-22 05:38:30|204563.5|204473.5|204563.2|204473.2|204565|204475|204561.8|204471.8|6
1732253920000|2024-11-22 05:38:40|204561.8|204471.8|204555|204465|204562.1|204472.1|204555|204465|5
1732253930000|2024-11-22 05:38:50|204558.6|204468.6|204558.4|204468.4|204563.1|204473.1|204555.6|204465.6|6
1732253950000|2024-11-22 05:39:10|204558.1|204468.1|204559.9|204469.9|204559.9|204469.9|204558.1|204468.1|2
1732253990000|2024-11-22 05:39:50|204559.4|204469.4|204559.4|204469.4|204559.4|204469.4|204559.4|204469.4|1
1732254010000|2024-11-22 05:40:10|204556.9|204466.9|204556.9|204466.9|204556.9|204466.9|204556.9|204466.9|1
1732254020000|2024-11-22 05:40:20|204556.6|204466.6|204556.6|204466.6|204556.6|204466.6|204556.6|204466.6|1
1732254040000|2024-11-22 05:40:40|204557.6|204467.6|204561.8|204471.8|204565.3|204475.3|204557.6|204467.6|3
1732254050000|2024-11-22 05:40:50|204569.1|204479.1|204562.7|204472.7|204570.3|204480.3|204562.7|204472.7|4
1732254060000|2024-11-22 05:41:00|204567.9|204477.9|204564.1|204474.1|204568.7|204478.7|204564.1|204474.1|3
1732254070000|2024-11-22 05:41:10|204561.8|204471.8|204557.8|204467.8|204561.8|204471.8|204553.8|204463.8|3
1732254090000|2024-11-22 05:41:30|204565|204475|204562.9|204472.9|204570.4|204480.4|204562.9|204472.9|4
1732254100000|2024-11-22 05:41:40|204570.4|204480.4|204564.2|204474.2|204570.4|204480.4|204564.2|204474.2|3
1732254110000|2024-11-22 05:41:50|204565.5|204475.5|204565.5|204475.5|204565.5|204475.5|204565.5|204475.5|1
1732254120000|2024-11-22 05:42:00|204565.4|204475.4|204557.9|204467.9|204565.4|204475.4|204556.1|204466.1|6
1732254130000|2024-11-22 05:42:10|204559.2|204469.2|204561.5|204471.5|204565.9|204475.9|204559.2|204469.2|6
1732254140000|2024-11-22 05:42:20|204554.9|204464.9|204554.2|204464.2|204554.9|204464.9|204554.2|204464.2|2
1732254160000|2024-11-22 05:42:40|204562.4|204472.4|204560|204470|204567|204477|204558.4|204468.4|8
1732254180000|2024-11-22 05:43:00|204556.5|204466.5|204556.5|204466.5|204556.5|204466.5|204556.5|204466.5|1
1732254190000|2024-11-22 05:43:10|204558.2|204468.2|204558.3|204468.3|204558.3|204468.3|204558.2|204468.2|2
1732254200000|2024-11-22 05:43:20|204564.7|204474.7|204575|204485|204579.9|204489.9|204564.7|204474.7|4
1732254210000|2024-11-22 05:43:30|204576.3|204486.3|204571.8|204481.8|204576.3|204486.3|204571.8|204481.8|2
1732254220000|2024-11-22 05:43:40|204569.9|204479.9|204567.8|204477.8|204569.9|204479.9|204567.8|204477.8|2
1732254230000|2024-11-22 05:43:50|204570.4|204480.4|204574.8|204484.8|204574.8|204484.8|204570.4|204480.4|3
1732254240000|2024-11-22 05:44:00|204552.3|204502.3|204552.3|204502.3|204552.3|204502.3|204552.3|204502.3|1
1732254260000|2024-11-22 05:44:20|204549.4|204499.4|204539|204489|204549.4|204499.4|204539|204489|3
1732254270000|2024-11-22 05:44:30|204561.2|204471.2|204569.8|204479.8|204569.8|204479.8|204560.6|204470.6|11
1732254280000|2024-11-22 05:44:40|204567.5|204477.5|204564.9|204474.9|204567.5|204477.5|204564.9|204474.9|3
1732254310000|2024-11-22 05:45:10|204567.5|204477.5|204567.5|204477.5|204567.5|204477.5|204567.5|204477.5|1
1732254330000|2024-11-22 05:45:30|204571|204481|204552.9|204502.9|204575.8|204503.4|204552.4|204481|6
1732254340000|2024-11-22 05:45:40|204551|204501|204562.7|204472.7|204562.7|204501|204551|204472.7|2
1732254350000|2024-11-22 05:45:50|204563.3|204473.3|204558.1|204468.1|204570.6|204480.6|204558.1|204468.1|8
1732254360000|2024-11-22 05:46:00|204564.6|204474.6|204558.1|204468.1|204566.9|204476.9|204558.1|204468.1|4
1732254370000|2024-11-22 05:46:10|204566.4|204476.4|204564.2|204474.2|204566.4|204476.4|204553.8|204463.8|4
1732254380000|2024-11-22 05:46:20|204562.3|204472.3|204558.7|204468.7|204562.3|204472.3|204558.7|204468.7|4
1732254390000|2024-11-22 05:46:30|204559.9|204469.9|204558.4|204468.4|204565.8|204475.8|204558.4|204468.4|3
1732254400000|2024-11-22 05:46:40|204565.5|204475.5|204569.9|204479.9|204569.9|204479.9|204565.5|204475.5|3
1732254410000|2024-11-22 05:46:50|204577|204487|204574.5|204484.5|204578|204488|204574.5|204484.5|3
1732254440000|2024-11-22 05:47:20|204579|204489|204571.2|204481.2|204579|204489|204570.8|204480.8|5
1732254450000|2024-11-22 05:47:30|204569.5|204479.5|204569.5|204479.5|204569.5|204479.5|204569.5|204479.5|1
1732254460000|2024-11-22 05:47:40|204570.2|204480.2|204551.8|204501.8|204579.1|204505.6|204551.8|204480.2|6
1732254470000|2024-11-22 05:47:50|204562.4|204512.4|204556|204506|204585.2|204512.4|204556|204486.3|4
1732254480000|2024-11-22 05:48:00|204554.5|204504.5|204550.8|204500.8|204556|204506|204550.8|204500.8|4
1732254490000|2024-11-22 05:48:10|204572|204482|204572|204482|204572|204482|204572|204482|1
1732254500000|2024-11-22 05:48:20|204567.6|204477.6|204567.6|204477.6|204567.6|204477.6|204567.6|204477.6|1
1732254520000|2024-11-22 05:48:40|204577.1|204487.1|204568.7|204478.7|204577.1|204487.1|204568.7|204478.7|2
1732254540000|2024-11-22 05:49:00|204566.2|204476.2|204561.9|204471.9|204566.2|204476.2|204561.9|204471.9|4
1732254560000|2024-11-22 05:49:20|204571|204481|204575.8|204485.8|204575.8|204485.8|204565.3|204475.3|6
1732254570000|2024-11-22 05:49:30|204568.9|204478.9|204573|204483|204574.4|204484.4|204568.9|204478.9|5
1732254580000|2024-11-22 05:49:40|204569.7|204479.7|204567.1|204477.1|204569.7|204479.7|204567.1|204477.1|2
1732254590000|2024-11-22 05:49:50|204566.8|204476.8|204561.5|204471.5|204568.3|204478.3|204561.5|204471.5|5
1732254600000|2024-11-22 05:50:00|204536.4|204486.4|204561|204471|204563.6|204486.4|204536.4|204471|3
1732254610000|2024-11-22 05:50:10|204560.5|204470.5|204555.7|204465.7|204560.5|204470.5|204555.7|204465.7|2
1732254620000|2024-11-22 05:50:20|204555.4|204465.4|204555.5|204465.5|204560.1|204470.1|204555.2|204465.2|4
1732254660000|2024-11-22 05:51:00|204559|204469|204559|204469|204559|204469|204559|204469|1
1732254670000|2024-11-22 05:51:10|204554|204464|204556.7|204466.7|204561.3|204471.3|204554|204464|5
1732254680000|2024-11-22 05:51:20|204554.7|204464.7|204552.3|204462.3|204563.6|204485.3|204533.8|204460.9|8
1732254690000|2024-11-22 05:51:30|204552.1|204462.1|204551.1|204461.1|204556.5|204466.5|204545.9|204455.9|9
1732254700000|2024-11-22 05:51:40|204547.9|204457.9|204552.7|204462.7|204552.7|204462.7|204547.1|204457.1|3
1732254710000|2024-11-22 05:51:50|204558.6|204468.6|204555.1|204465.1|204560.5|204470.5|204549.9|204459.9|8
1732254720000|2024-11-22 05:52:00|204560.5|204470.5|204561.8|204471.8|204564|204474|204555.1|204465.1|5
1732254740000|2024-11-22 05:52:20|204567.6|204477.6|204563.7|204473.7|204570.5|204480.5|204563.7|204473.7|4
1732254750000|2024-11-22 05:52:30|204570.5|204480.5|204565.5|204475.5|204570.5|204480.5|204563.2|204473.2|14
1732254760000|2024-11-22 05:52:40|204569.4|204479.4|204552.3|204462.3|204569.4|204479.4|204547.2|204457.2|17
1732254770000|2024-11-22 05:52:50|204553.3|204463.3|204553.5|204463.5|204556.7|204466.7|204553.3|204463.3|3
1732254790000|2024-11-22 05:53:10|204552.7|204462.7|204552.1|204462.1|204556.6|204466.6|204552.1|204462.1|5
1732254810000|2024-11-22 05:53:30|204555.5|204465.5|204560.4|204470.4|204569.1|204479.1|204552.1|204462.1|11
1732254820000|2024-11-22 05:53:40|204567.7|204477.7|204550.3|204500.3|204567.7|204502.3|204543.1|204477.7|15
1732254830000|2024-11-22 05:53:50|204549.8|204499.8|204570.2|204480.2|204573.9|204500.1|204547.6|204480.2|5
1732254840000|2024-11-22 05:54:00|204573.4|204483.4|204563.5|204473.5|204573.6|204500.3|204539.9|204473.5|11
1732254850000|2024-11-22 05:54:10|204562.3|204472.3|204565.2|204475.2|204571.6|204488.4|204538.4|204472.3|8
1732254860000|2024-11-22 05:54:20|204570.7|204480.7|204566.2|204476.2|204570.7|204480.7|204566.1|204476.1|4
1732254870000|2024-11-22 05:54:30|204562.8|204472.8|204562.2|204472.2|204568.5|204478.5|204562.2|204472.2|3
1732254880000|2024-11-22 05:54:40|204561.5|204471.5|204559.6|204469.6|204567.5|204477.5|204559.6|204469.6|6
1732254890000|2024-11-22 05:54:50|204561.2|204471.2|204561.2|204471.2|204561.2|204471.2|204561.2|204471.2|1
1732254920000|2024-11-22 05:55:20|204564|204474|204564|204474|204564|204474|204564|204474|1
1732254930000|2024-11-22 05:55:30|204567.5|204477.5|204558.9|204508.9|204567.5|204508.9|204553.9|204477.5|4
1732254940000|2024-11-22 05:55:40|204554.9|204504.9|204554.9|204504.9|204554.9|204504.9|204554.9|204504.9|1
1732254950000|2024-11-22 05:55:50|204552.2|204502.2|204548.1|204498.1|204552.2|204502.2|204548.1|204498.1|2
1732254960000|2024-11-22 05:56:00|204545.5|204495.5|204566.2|204476.2|204574.6|204495.5|204545.5|204476.2|6
1732254970000|2024-11-22 05:56:10|204573|204483|204549.1|204499.1|204573|204499.1|204549.1|204483|2
1732254980000|2024-11-22 05:56:20|204551.4|204501.4|204555.3|204465.3|204562.1|204501.4|204541.6|204462.2|11
1732254990000|2024-11-22 05:56:30|204557.3|204467.3|204558.3|204468.3|204558.3|204468.3|204557.3|204467.3|2
1732255000000|2024-11-22 05:56:40|204563.8|204473.8|204562.5|204472.5|204568.3|204478.3|204561.5|204471.5|4
1732255010000|2024-11-22 05:56:50|204563.3|204473.3|204537.8|204487.8|204563.3|204487.8|204537.8|204473.3|2
1732255040000|2024-11-22 05:57:20|204536.8|204486.8|204542.5|204492.5|204542.5|204492.5|204536.8|204486.8|2
1732255050000|2024-11-22 05:57:30|204566|204476|204574|204484|204575.6|204503.1|204540.9|204473.6|35
1732255060000|2024-11-22 05:57:40|204571.9|204481.9|204571.7|204521.7|204594|204523.7|204547.2|204480.7|23
1732255070000|2024-11-22 05:57:50|204571.4|204521.4|204589.8|204499.8|204593.4|204522.8|204561|204488|38
1732255080000|2024-11-22 05:58:00|204590.9|204500.9|204595.3|204505.3|204596|204526.8|204563.6|204488.6|40
1732255090000|2024-11-22 05:58:10|204573.9|204523.9|204561.4|204511.4|204593.7|204530.2|204561.4|204489.7|26
1732255100000|2024-11-22 05:58:20|204571.6|204521.6|204588.4|204498.4|204592.8|204522.2|204569.7|204496.4|39
1732255110000|2024-11-22 05:58:30|204590.7|204500.7|204581.4|204491.4|204595.4|204528.8|204571.6|204491.4|38
1732255120000|2024-11-22 05:58:40|204591.9|204501.9|204593.4|204503.4|204598.7|204527.2|204568.5|204490.1|37
1732255130000|2024-11-22 05:58:50|204595.2|204505.2|204580.7|204530.7|204595.2|204532|204568|204505.2|31
1732255140000|2024-11-22 05:59:00|204581.3|204531.3|204708.2|204618.2|204708.2|204649.3|204581.3|204531.3|33
1732255150000|2024-11-22 05:59:10|204708.9|204618.9|204714.3|204624.3|204733|204643|204706.4|204616.4|16
1732255160000|2024-11-22 05:59:20|204704.9|204614.9|204676.9|204586.9|204711.2|204625.6|204668.4|204578.4|22
1732255170000|2024-11-22 05:59:30|204680.9|204590.9|204679.4|204589.4|204686.4|204596.4|204673.4|204583.4|13
1732255180000|2024-11-22 05:59:40|204697.7|204607.7|204702.8|204612.8|204702.8|204612.8|204688.7|204598.7|10
1732255190000|2024-11-22 05:59:50|204697.1|204607.1|204699.8|204609.8|204699.8|204609.8|204691.8|204601.8|6
1732255200000|2024-11-22 06:00:00|204700.1|204610.1|204701.6|204611.6|204703.3|204613.3|204700.1|204610.1|8
1732255210000|2024-11-22 06:00:10|204702.6|204612.6|204711.6|204621.6|204716.8|204626.8|204702.3|204612.3|17
1732255220000|2024-11-22 06:00:20|204711.2|204621.2|204703.7|204613.7|204711.2|204621.2|204700.5|204610.5|9
1732255230000|2024-11-22 06:00:30|204703.2|204613.2|204694.4|204604.4|204703.2|204613.2|204688.8|204598.8|11
1732255240000|2024-11-22 06:00:40|204693.3|204603.3|204677.9|204587.9|204693.5|204603.5|204677.9|204587.9|19
1732255250000|2024-11-22 06:00:50|204690.4|204600.4|204684.5|204594.5|204690.4|204600.4|204677.9|204587.9|22
1732255260000|2024-11-22 06:01:00|204684.6|204594.6|204680.8|204590.8|204685.7|204595.7|204680.8|204590.8|18
1732255270000|2024-11-22 06:01:10|204683.3|204593.3|204687.4|204597.4|204689.5|204599.5|204682.2|204592.2|19
1732255280000|2024-11-22 06:01:20|204687.2|204597.2|204680.2|204590.2|204687.2|204597.2|204680.2|204590.2|10
1732255290000|2024-11-22 06:01:30|204683.1|204593.1|204693.3|204603.3|204700.4|204610.4|204681.9|204591.9|36
1732255300000|2024-11-22 06:01:40|204691.3|204601.3|204714.8|204624.8|204727.2|204665.8|204691.3|204601.3|14
1732255310000|2024-11-22 06:01:50|204691.6|204641.6|204684.5|204594.5|204713.5|204663.5|204665.6|204593.7|16
1732255320000|2024-11-22 06:02:00|204684.3|204594.3|204658.1|204568.1|204684.3|204594.3|204658.1|204568.1|15
1732255330000|2024-11-22 06:02:10|204662.2|204572.2|204607.1|204517.1|204664.3|204574.3|204607.1|204517.1|19
1732255340000|2024-11-22 06:02:20|204607.3|204517.3|204599.1|204509.1|204623.1|204533.1|204581.9|204491.9|17
1732255350000|2024-11-22 06:02:30|204597.9|204507.9|204600.9|204510.9|204600.9|204510.9|204587.5|204497.5|11
1732255360000|2024-11-22 06:02:40|204602|204512|204601.9|204511.9|204602|204512|204601.9|204511.9|2
1732255370000|2024-11-22 06:02:50|204596.8|204506.8|204543|204453|204597.5|204507.5|204543|204453|10
1732255380000|2024-11-22 06:03:00|204546.2|204456.2|204546.1|204456.1|204546.2|204456.2|204542.7|204452.7|3
1732255390000|2024-11-22 06:03:10|204554.6|204464.6|204527.1|204437.1|204554.6|204464.6|204519.4|204429.4|13
1732255400000|2024-11-22 06:03:20|204531.6|204441.6|204499.4|204409.4|204531.6|204441.6|204494.2|204404.2|23
1732255410000|2024-11-22 06:03:30|204500.2|204410.2|204495.7|204405.7|204501.6|204411.6|204495.7|204405.7|18
1732255420000|2024-11-22 06:03:40|204483.7|204393.7|204485.7|204395.7|204489.5|204399.5|204483.7|204393.7|6
1732255430000|2024-11-22 06:03:50|204485.3|204395.3|204489.4|204399.4|204489.4|204399.4|204484.8|204394.8|4
1732255440000|2024-11-22 06:04:00|204488.6|204398.6|204467.2|204377.2|204488.6|204398.6|204457.8|204367.8|14
1732255450000|2024-11-22 06:04:10|204467.5|204377.5|204438.4|204348.4|204469.2|204379.2|204438.4|204348.4|23
1732255460000|2024-11-22 06:04:20|204444.1|204354.1|204457.1|204367.1|204457.1|204367.1|204438.8|204348.8|24
1732255470000|2024-11-22 06:04:30|204454.4|204364.4|204454.6|204364.6|204456.6|204366.6|204445.9|204355.9|17
1732255480000|2024-11-22 06:04:40|204450.7|204360.7|204460|204370|204460|204370|204450.7|204360.7|9
1732255490000|2024-11-22 06:04:50|204460.6|204370.6|204461.3|204371.3|204464.7|204374.7|204457.1|204367.1|20
1732255500000|2024-11-22 06:05:00|204461.2|204371.2|204454.6|204364.6|204465.7|204375.7|204447.4|204357.4|24
1732255510000|2024-11-22 06:05:10|204461.2|204371.2|204456|204366|204461.2|204371.2|204455|204365|4
1732255520000|2024-11-22 06:05:20|204460|204370|204437.1|204347.1|204462.1|204372.1|204436.1|204346.1|8
1732255530000|2024-11-22 06:05:30|204438.2|204348.2|204447.5|204357.5|204448.8|204358.8|204438.2|204348.2|5
1732255540000|2024-11-22 06:05:40|204445.6|204355.6|204440.3|204350.3|204445.6|204355.6|204440.3|204350.3|2
1732255550000|2024-11-22 06:05:50|204440.4|204350.4|204446.1|204356.1|204447.1|204357.1|204440.4|204350.4|5
1732255570000|2024-11-22 06:06:10|204446.3|204356.3|204468.1|204378.1|204468.1|204378.1|204446.3|204356.3|7
1732255580000|2024-11-22 06:06:20|204466.6|204376.6|204460.2|204370.2|204466.6|204376.6|204459.7|204369.7|3
1732255590000|2024-11-22 06:06:30|204463.7|204373.7|204465.6|204375.6|204471.1|204381.1|204463.7|204373.7|8
1732255600000|2024-11-22 06:06:40|204465.7|204375.7|204463.8|204373.8|204468.4|204378.4|204459.1|204369.1|19
1732255610000|2024-11-22 06:06:50|204462.6|204372.6|204454.4|204364.4|204466|204376|204450.2|204360.2|12
1732255620000|2024-11-22 06:07:00|204448.2|204358.2|204455.9|204365.9|204466.6|204376.6|204441.6|204351.6|20
1732255630000|2024-11-22 06:07:10|204456.3|204366.3|204457.8|204367.8|204462.4|204372.4|204455.1|204365.1|24
1732255640000|2024-11-22 06:07:20|204456.6|204366.6|204455.5|204365.5|204463.5|204373.5|204453.9|204363.9|8
1732255650000|2024-11-22 06:07:30|204457.7|204367.7|204459.4|204369.4|204462.2|204372.2|204454.8|204364.8|28
1732255660000|2024-11-22 06:07:40|204460.4|204370.4|204461.6|204371.6|204464.2|204374.2|204453.4|204363.4|30
1732255670000|2024-11-22 06:07:50|204462.9|204372.9|204455.1|204365.1|204464.9|204374.9|204455.1|204365.1|11
1732255680000|2024-11-22 06:08:00|204458.3|204368.3|204461.6|204371.6|204467.7|204377.7|204456.3|204366.3|24
1732255690000|2024-11-22 06:08:10|204464.9|204374.9|204454.9|204364.9|204465.2|204375.2|204454.9|204364.9|27
1732255700000|2024-11-22 06:08:20|204456.7|204366.7|204453.3|204363.3|204461.5|204371.5|204453.3|204363.3|6
1732255710000|2024-11-22 06:08:30|204454.1|204364.1|204448|204358|204458.2|204368.2|204448|204358|15
1732255720000|2024-11-22 06:08:40|204451.7|204361.7|204451.7|204361.7|204451.7|204361.7|204450.2|204360.2|3
1732255730000|2024-11-22 06:08:50|204455.8|204365.8|204451.7|204361.7|204455.8|204365.8|204449.9|204359.9|3
1732255740000|2024-11-22 06:09:00|204453.9|204363.9|204440.3|204350.3|204456|204366|204438.9|204348.9|17
1732255750000|2024-11-22 06:09:10|204438.9|204348.9|204439.4|204349.4|204441.5|204351.5|204438.9|204348.9|23
1732255760000|2024-11-22 06:09:20|204439.2|204349.2|204439.2|204349.2|204441|204351|204438.9|204348.9|21
1732255770000|2024-11-22 06:09:30|204440.4|204350.4|204439.8|204349.8|204447.2|204357.2|204439.1|204349.1|21
1732255780000|2024-11-22 06:09:40|204439.5|204349.5|204441.7|204351.7|204441.7|204351.7|204439|204349|18
1732255790000|2024-11-22 06:09:50|204440.7|204350.7|204441.2|204351.2|204441.2|204351.2|204438.7|204348.7|19
1732255800000|2024-11-22 06:10:00|204440.5|204350.5|204432.6|204342.6|204440.5|204350.5|204420.4|204330.4|17
1732255810000|2024-11-22 06:10:10|204429.3|204339.3|204429.6|204339.6|204429.6|204339.6|204428.9|204338.9|6
1732255820000|2024-11-22 06:10:20|204427.9|204337.9|204430.3|204340.3|204430.3|204340.3|204427.9|204337.9|3
1732255830000|2024-11-22 06:10:30|204429.7|204339.7|204432.3|204342.3|204433.9|204343.9|204428.4|204338.4|18
1732255840000|2024-11-22 06:10:40|204436.4|204346.4|204447.2|204357.2|204450.2|204360.2|204436.4|204346.4|8
1732255860000|2024-11-22 06:11:00|204439.4|204349.4|204481.2|204391.2|204500.5|204410.5|204438.7|204348.7|17
1732255870000|2024-11-22 06:11:10|204492.6|204402.6|204466.4|204376.4|204492.6|204402.6|204466.2|204376.2|7
1732255880000|2024-11-22 06:11:20|204466.5|204376.5|204466.6|204376.6|204466.7|204376.7|204465.7|204375.7|5
1732255890000|2024-11-22 06:11:30|204467.3|204377.3|204467.3|204377.3|204468.1|204378.1|204460.9|204370.9|13
1732255900000|2024-11-22 06:11:40|204467.4|204377.4|204467.4|204377.4|204467.4|204377.4|204467.4|204377.4|1
1732255910000|2024-11-22 06:11:50|204468.4|204378.4|204468.4|204378.4|204468.4|204378.4|204468.4|204378.4|1
1732255920000|2024-11-22 06:12:00|204466.5|204376.5|204464.6|204374.6|204469.5|204379.5|204464.6|204374.6|6
1732255930000|2024-11-22 06:12:10|204466.6|204376.6|204468.7|204378.7|204468.7|204378.7|204466.6|204376.6|3
1732255940000|2024-11-22 06:12:20|204468|204378|204471.5|204381.5|204476.2|204386.2|204461.5|204371.5|22
1732255950000|2024-11-22 06:12:30|204465.6|204375.6|204463.4|204373.4|204482.7|204392.7|204458.6|204368.6|8
1732255960000|2024-11-22 06:12:40|204470.7|204380.7|204452.4|204362.4|204470.7|204380.7|204447.5|204357.5|18
1732255970000|2024-11-22 06:12:50|204453|204363|204453.2|204363.2|204453.2|204363.2|204452|204362|7
1732255980000|2024-11-22 06:13:00|204453.6|204363.6|204438.7|204348.7|204453.6|204363.6|204438.7|204348.7|6
1732255990000|2024-11-22 06:13:10|204443.7|204353.7|204443.8|204353.8|204445.2|204355.2|204443.7|204353.7|3
1732256000000|2024-11-22 06:13:20|204449.7|204359.7|204457.8|204367.8|204458.8|204368.8|204449.7|204359.7|6
1732256020000|2024-11-22 06:13:40|204454.2|204364.2|204454.4|204364.4|204457.4|204367.4|204451.9|204361.9|4
1732256040000|2024-11-22 06:14:00|204447.8|204357.8|204457.5|204367.5|204457.5|204367.5|204446.5|204356.5|11
1732256050000|2024-11-22 06:14:10|204452.9|204362.9|204452|204362|204452.9|204362.9|204448.2|204358.2|3
1732256060000|2024-11-22 06:14:20|204457.7|204367.7|204454.9|204364.9|204457.7|204367.7|204454.9|204364.9|4
1732256070000|2024-11-22 06:14:30|204450.8|204360.8|204449.8|204359.8|204450.8|204360.8|204448.7|204358.7|3
1732256080000|2024-11-22 06:14:40|204450.2|204360.2|204450.2|204360.2|204450.2|204360.2|204450.2|204360.2|1
1732256090000|2024-11-22 06:14:50|204453.6|204363.6|204456.2|204366.2|204456.2|204366.2|204453.6|204363.6|2
1732256100000|2024-11-22 06:15:00|204451.1|204361.1|204443.1|204353.1|204451.1|204361.1|204442.8|204352.8|3
1732256110000|2024-11-22 06:15:10|204445|204355|204448.3|204358.3|204451.9|204361.9|204445|204355|5
1732256120000|2024-11-22 06:15:20|204448.9|204358.9|204451.9|204361.9|204451.9|204361.9|204442.4|204352.4|7
1732256130000|2024-11-22 06:15:30|204451.4|204361.4|204447|204357|204451.4|204361.4|204443.1|204353.1|5
1732256140000|2024-11-22 06:15:40|204443.6|204353.6|204453.9|204363.9|204453.9|204363.9|204443.6|204353.6|4
1732256160000|2024-11-22 06:16:00|204449.9|204359.9|204443.3|204353.3|204449.9|204359.9|204437.2|204347.2|13
1732256170000|2024-11-22 06:16:10|204446.6|204356.6|204444.1|204354.1|204446.6|204356.6|204437.9|204347.9|5
1732256190000|2024-11-22 06:16:30|204444|204354|204423.2|204333.2|204444|204354|204409.6|204319.6|9
1732256200000|2024-11-22 06:16:40|204415.9|204325.9|204409.1|204319.1|204417.4|204327.4|204409.1|204319.1|4
1732256210000|2024-11-22 06:16:50|204412.4|204322.4|204399.7|204309.7|204412.4|204322.4|204395.9|204305.9|8
1732256240000|2024-11-22 06:17:20|204406.9|204316.9|204401.8|204311.8|204418.1|204345.7|204381.3|204308.4|35
1732256250000|2024-11-22 06:17:30|204402.2|204312.2|204414.9|204324.9|204414.9|204344.2|204394|204307|33
1732256260000|2024-11-22 06:17:40|204410.7|204320.7|204404.8|204314.8|204416.9|204345.4|204384.7|204310.9|33
1732256270000|2024-11-22 06:17:50|204391.3|204341.3|204405.3|204315.3|204415.1|204341.3|204388.4|204311.1|29
1732256280000|2024-11-22 06:18:00|204404.7|204314.7|204405.2|204315.2|204417.4|204346.2|204383|204312.9|33
1732256290000|2024-11-22 06:18:10|204393.1|204343.1|204406.4|204316.4|204417.2|204343.1|204393.1|204312.4|31
1732256300000|2024-11-22 06:18:20|204414.9|204324.9|204403.8|204313.8|204416.1|204341.2|204391.2|204313.3|13
1732256330000|2024-11-22 06:18:50|204409.1|204319.1|204410.8|204320.8|204418.2|204328.2|204409.1|204319.1|21
1732256340000|2024-11-22 06:19:00|204409.8|204319.8|204412.8|204322.8|204419.2|204329.2|204407.3|204317.3|21
1732256350000|2024-11-22 06:19:10|204412.2|204322.2|204415.6|204325.6|204416.3|204326.3|204410.1|204320.1|27
1732256360000|2024-11-22 06:19:20|204416|204326|204413.9|204323.9|204417.7|204327.7|204408.8|204318.8|19
1732256370000|2024-11-22 06:19:30|204410.7|204320.7|204420.7|204330.7|204422.9|204332.9|204410.7|204320.7|13
1732256380000|2024-11-22 06:19:40|204421.1|204331.1|204424.6|204334.6|204434.1|204364.9|204412.3|204331.1|11
1732256390000|2024-11-22 06:19:50|204433.4|204343.4|204424.4|204334.4|204434.1|204344.1|204424.4|204334.4|14
1732256400000|2024-11-22 06:20:00|204420.8|204330.8|204430.9|204340.9|204432.8|204360.2|204405.5|204330.8|10
1732256410000|2024-11-22 06:20:10|204426.4|204336.4|204431.8|204341.8|204431.8|204341.8|204426.4|204336.4|3
1732256420000|2024-11-22 06:20:20|204426.1|204336.1|204411|204361|204431.5|204361|204411|204335.6|8
1732256430000|2024-11-22 06:20:30|204408|204358|204425.5|204335.5|204430|204358|204408|204335|6
1732256440000|2024-11-22 06:20:40|204425.2|204335.2|204406.1|204316.1|204429|204339|204406.1|204316.1|14
1732256450000|2024-11-22 06:20:50|204405.3|204315.3|204405.3|204315.3|204405.3|204315.3|204405.3|204315.3|1
1732256460000|2024-11-22 06:21:00|204404.8|204314.8|204406.5|204316.5|204406.5|204316.5|204402.6|204312.6|3
1732256470000|2024-11-22 06:21:10|204402.2|204312.2|204402.4|204312.4|204407.4|204317.4|204401.2|204311.2|4
1732256480000|2024-11-22 06:21:20|204400.9|204310.9|204402.1|204312.1|204402.3|204312.3|204398.9|204308.9|4
1732256490000|2024-11-22 06:21:30|204401.9|204311.9|204401.9|204311.9|204401.9|204311.9|204401.9|204311.9|1
1732256500000|2024-11-22 06:21:40|204402.2|204312.2|204402.2|204312.2|204402.2|204312.2|204402.2|204312.2|1
1732256510000|2024-11-22 06:21:50|204406.8|204316.8|204409.8|204319.8|204414.2|204324.2|204406.8|204316.8|4
1732256520000|2024-11-22 06:22:00|204415.8|204325.8|204405.8|204315.8|204416|204326|204402.6|204312.6|25
1732256530000|2024-11-22 06:22:10|204406.3|204316.3|204386.4|204336.4|204414.2|204346.4|204384.7|204315|20
1732256540000|2024-11-22 06:22:20|204386.9|204336.9|204386.9|204336.9|204396|204346|204386.2|204336.2|27
1732256550000|2024-11-22 06:22:30|204386.7|204336.7|204387.2|204337.2|204394.7|204344.7|204385.2|204335.2|35
1732256560000|2024-11-22 06:22:40|204385|204335|204384|204334|204392.9|204342.9|204382.5|204332.5|7
1732256570000|2024-11-22 06:22:50|204384.1|204334.1|204384.1|204334.1|204384.1|204334.1|204384.1|204334.1|1
1732256580000|2024-11-22 06:23:00|204391.1|204341.1|204387.5|204337.5|204395.3|204345.3|204384.7|204334.7|24
1732256590000|2024-11-22 06:23:10|204393.1|204343.1|204389.2|204339.2|204398.1|204348.1|204386|204336|31
1732256600000|2024-11-22 06:23:20|204392|204342|204407.5|204357.5|204410.6|204360.6|204388.4|204338.4|21
1732256610000|2024-11-22 06:23:30|204406.8|204356.8|204443.2|204393.2|204448.2|204398.2|204406.8|204356.8|20
1732256620000|2024-11-22 06:23:40|204440.4|204390.4|204446.2|204396.2|204446.2|204396.2|204435.5|204385.5|26
1732256630000|2024-11-22 06:23:50|204446.3|204396.3|204448.5|204398.5|204448.5|204398.5|204444.1|204394.1|4
1732256640000|2024-11-22 06:24:00|204447.1|204397.1|204443.2|204393.2|204447.1|204397.1|204440.5|204390.5|11
1732256650000|2024-11-22 06:24:10|204445.9|204395.9|204446.1|204396.1|204447.7|204397.7|204442.4|204392.4|15
1732256660000|2024-11-22 06:24:20|204447.8|204397.8|204449.4|204399.4|204451.6|204401.6|204442.4|204392.4|22
1732256670000|2024-11-22 06:24:30|204446.4|204396.4|204441.3|204391.3|204446.4|204396.4|204441.3|204391.3|8
1732256680000|2024-11-22 06:24:40|204439.4|204389.4|204433.4|204383.4|204440.1|204390.1|204426.9|204376.9|9
1732256690000|2024-11-22 06:24:50|204430.1|204380.1|204430.1|204380.1|204437.6|204387.6|204430.1|204380.1|3
1732256700000|2024-11-22 06:25:00|204430|204380|204430|204380|204430|204380|204430|204380|1
1732256710000|2024-11-22 06:25:10|204427.9|204377.9|204428.3|204378.3|204441.7|204391.7|204427.9|204377.9|12
1732256720000|2024-11-22 06:25:20|204430.3|204380.3|204435.5|204385.5|204440.1|204390.1|204426.5|204376.5|27
1732256730000|2024-11-22 06:25:30|204423.2|204373.2|204429.8|204379.8|204431.7|204381.7|204423.2|204373.2|9
1732256740000|2024-11-22 06:25:40|204427.5|204377.5|204427.5|204377.5|204427.5|204377.5|204427.5|204377.5|1
1732256760000|2024-11-22 06:26:00|204425.1|204375.1|204428.9|204378.9|204430.7|204380.7|204419.5|204369.5|8
1732256790000|2024-11-22 06:26:30|204427.2|204377.2|204429.6|204379.6|204431.4|204381.4|204425.3|204375.3|4
1732256800000|2024-11-22 06:26:40|204434.6|204384.6|204429.1|204379.1|204434.6|204384.6|204428.9|204378.9|3
1732256820000|2024-11-22 06:27:00|204427|204377|204431.9|204381.9|204431.9|204381.9|204426.6|204376.6|4
1732256830000|2024-11-22 06:27:10|204426.5|204376.5|204431.8|204381.8|204436.4|204386.4|204426|204376|7
1732256840000|2024-11-22 06:27:20|204428.8|204378.8|204428.8|204378.8|204428.8|204378.8|204428.8|204378.8|1
1732256850000|2024-11-22 06:27:30|204435.8|204385.8|204423.6|204373.6|204440.9|204390.9|204423.6|204373.6|20
1732256860000|2024-11-22 06:27:40|204426.7|204376.7|204428.3|204378.3|204430|204380|204426.7|204376.7|5
1732256870000|2024-11-22 06:27:50|204428.2|204378.2|204430.2|204380.2|204437.1|204387.1|204428.2|204378.2|12
1732256880000|2024-11-22 06:28:00|204437.2|204387.2|204428.7|204378.7|204444.2|204394.2|204426.8|204376.8|21
1732256890000|2024-11-22 06:28:10|204426.2|204376.2|204423.5|204373.5|204437.4|204387.4|204422.1|204372.1|8
1732256900000|2024-11-22 06:28:20|204425.2|204375.2|204428.9|204378.9|204428.9|204378.9|204425.2|204375.2|2
1732256920000|2024-11-22 06:28:40|204424.2|204374.2|204424.4|204374.4|204424.4|204374.4|204422|204372|5
1732256930000|2024-11-22 06:28:50|204422.2|204372.2|204423.1|204373.1|204426.9|204376.9|204417.5|204367.5|8
1732256940000|2024-11-22 06:29:00|204428|204378|204467.1|204377.1|204467.3|204382.7|204417.3|204367.3|11
1732256950000|2024-11-22 06:29:10|204463.7|204373.7|204465.7|204375.7|204465.7|204375.7|204462.3|204372.3|6
1732256970000|2024-11-22 06:29:30|204461.6|204371.6|204483.1|204393.1|204489.5|204399.5|204461.6|204371.6|6
1732256990000|2024-11-22 06:29:50|204482.1|204392.1|204463.4|204413.4|204482.1|204413.4|204463.4|204392.1|2
1732257000000|2024-11-22 06:30:00|204464.3|204414.3|204461.8|204411.8|204464.8|204414.8|204461.8|204411.8|4
1732257010000|2024-11-22 06:30:10|204459.2|204409.2|204458.3|204408.3|204459.2|204409.2|204458.3|204408.3|2
1732257020000|2024-11-22 06:30:20|204459.2|204409.2|204462.7|204412.7|204464|204414|204459.2|204409.2|5
1732257030000|2024-11-22 06:30:30|204463.5|204413.5|204489.5|204399.5|204493.7|204413.5|204459.2|204398.5|6
1732257040000|2024-11-22 06:30:40|204485|204395|204459.6|204409.6|204486.5|204415.4|204454.5|204395|7
1732257050000|2024-11-22 06:30:50|204457.4|204407.4|204458.4|204408.4|204460.7|204410.7|204457.4|204407.4|3
1732257060000|2024-11-22 06:31:00|204456.7|204406.7|204460|204410|204460|204410|204456.7|204406.7|2
1732257070000|2024-11-22 06:31:10|204456.7|204406.7|204456.7|204406.7|204456.7|204406.7|204456.7|204406.7|1
1732257080000|2024-11-22 06:31:20|204459.5|204409.5|204460.8|204410.8|204460.8|204410.8|204459.5|204409.5|2
1732257090000|2024-11-22 06:31:30|204464|204414|204464|204414|204464|204414|204464|204414|1
1732257100000|2024-11-22 06:31:40|204460.1|204410.1|204460.1|204410.1|204460.1|204410.1|204460.1|204410.1|1
1732257110000|2024-11-22 06:31:50|204457.5|204407.5|204457.5|204407.5|204460.3|204410.3|204457.5|204407.5|3
1732257120000|2024-11-22 06:32:00|204460.6|204410.6|204460.6|204410.6|204460.6|204410.6|204460.6|204410.6|1
1732257130000|2024-11-22 06:32:10|204468.2|204418.2|204457.9|204407.9|204468.2|204418.2|204457.5|204407.5|6
1732257140000|2024-11-22 06:32:20|204456.2|204406.2|204455.4|204405.4|204463.1|204413.1|204455.3|204405.3|20
1732257150000|2024-11-22 06:32:30|204457.2|204407.2|204456|204406|204459.8|204409.8|204455.4|204405.4|7
1732257160000|2024-11-22 06:32:40|204450.4|204400.4|204457.7|204407.7|204457.7|204407.7|204447.6|204397.6|5
1732257180000|2024-11-22 06:33:00|204455|204405|204455.4|204405.4|204461.4|204411.4|204454.9|204404.9|8
1732257190000|2024-11-22 06:33:10|204457.3|204407.3|204456.7|204406.7|204461.7|204411.7|204455.8|204405.8|6
1732257200000|2024-11-22 06:33:20|204455|204405|204458.5|204408.5|204459.8|204409.8|204455|204405|10
1732257220000|2024-11-22 06:33:40|204455.8|204405.8|204460.5|204410.5|204460.5|204410.5|204454.6|204404.6|6
1732257230000|2024-11-22 06:33:50|204456.3|204406.3|204441.9|204391.9|204458.8|204408.8|204430.9|204380.9|7
1732257240000|2024-11-22 06:34:00|204441.7|204391.7|204439.1|204389.1|204445.3|204395.3|204439.1|204389.1|5
1732257250000|2024-11-22 06:34:10|204442.7|204392.7|204446|204396|204450.3|204400.3|204440.2|204390.2|24
1732257260000|2024-11-22 06:34:20|204449.2|204399.2|204437.3|204387.3|204449.6|204399.6|204437.3|204387.3|21
1732257270000|2024-11-22 06:34:30|204444.4|204394.4|204438.9|204388.9|204447.6|204397.6|204430.6|204380.6|26
1732257280000|2024-11-22 06:34:40|204433.9|204383.9|204444.6|204394.6|204449.9|204399.9|204429.9|204379.9|34
1732257290000|2024-11-22 06:34:50|204451|204401|204449|204399|204452.9|204402.9|204449|204399|3
1732257300000|2024-11-22 06:35:00|204449.5|204399.5|204443.8|204393.8|204449.5|204399.5|204441.1|204391.1|24
1732257310000|2024-11-22 06:35:10|204446.2|204396.2|204469.5|204419.5|204470.8|204420.8|204446.2|204396.2|20
1732257320000|2024-11-22 06:35:20|204466.6|204416.6|204469.1|204419.1|204469.1|204419.1|204466.6|204416.6|4
1732257340000|2024-11-22 06:35:40|204459.3|204409.3|204443.7|204393.7|204459.3|204409.3|204438.1|204388.1|9
1732257350000|2024-11-22 06:35:50|204443.9|204393.9|204443.8|204393.8|204443.9|204393.9|204443.8|204393.8|2
1732257360000|2024-11-22 06:36:00|204443.9|204393.9|204443.7|204393.7|204443.9|204393.9|204443.7|204393.7|2
1732257370000|2024-11-22 06:36:10|204465.5|204375.5|204485.8|204395.8|204493.4|204403.4|204465.5|204375.5|10
1732257380000|2024-11-22 06:36:20|204486|204396|204467.9|204417.9|204486|204421.3|204464.1|204396|18
1732257400000|2024-11-22 06:36:40|204470|204420|204475.6|204425.6|204476.9|204426.9|204470|204420|4
1732257410000|2024-11-22 06:36:50|204471.2|204421.2|204471.4|204421.4|204472.7|204422.7|204466.6|204416.6|7
1732257420000|2024-11-22 06:37:00|204477|204427|204476.9|204426.9|204477|204427|204471|204421|7
1732257430000|2024-11-22 06:37:10|204471|204421|204491.9|204441.9|204492|204442|204471|204421|9
1732257440000|2024-11-22 06:37:20|204508.9|204418.9|204507.1|204417.1|204508.9|204418.9|204506.9|204416.9|3
1732257450000|2024-11-22 06:37:30|204506.9|204416.9|204507.4|204417.4|204507.4|204417.4|204505.4|204415.4|3
1732257460000|2024-11-22 06:37:40|204505.6|204415.6|204508.6|204418.6|204508.6|204418.6|204504.9|204414.9|4
1732257470000|2024-11-22 06:37:50|204510.5|204420.5|204514.5|204424.5|204514.5|204424.5|204503.5|204413.5|8
1732257480000|2024-11-22 06:38:00|204510|204420|204509.3|204419.3|204511.8|204421.8|204507|204417|7
1732257490000|2024-11-22 06:38:10|204511.8|204421.8|204512.4|204422.4|204512.4|204422.4|204507.8|204417.8|4
1732257500000|2024-11-22 06:38:20|204509.1|204419.1|204508.1|204418.1|204509.5|204419.5|204507.5|204417.5|5
1732257510000|2024-11-22 06:38:30|204507.6|204417.6|204507.1|204417.1|204507.6|204417.6|204507.1|204417.1|2
1732257520000|2024-11-22 06:38:40|204507.4|204417.4|204506.8|204416.8|204507.4|204417.4|204506.8|204416.8|2
1732257530000|2024-11-22 06:38:50|204507|204417|204513|204423|204517|204427|204503.5|204413.5|12
1732257540000|2024-11-22 06:39:00|204509.2|204419.2|204583.3|204493.3|204589.5|204511.7|204509.2|204419.2|13
1732257550000|2024-11-22 06:39:10|204579.8|204489.8|204570.7|204520.7|204582.8|204522.7|204555.1|204489.3|19
1732257560000|2024-11-22 06:39:20|204570.6|204520.6|204563.2|204513.2|204571|204521|204560.5|204510.5|12
1732257570000|2024-11-22 06:39:30|204570.7|204520.7|204563.6|204513.6|204570.7|204520.7|204561.3|204511.3|22
1732257580000|2024-11-22 06:39:40|204561.3|204511.3|204561.2|204511.2|204565.2|204515.2|204557.7|204507.7|19
1732257590000|2024-11-22 06:39:50|204563.5|204513.5|204562.6|204512.6|204565.3|204515.3|204557.7|204507.7|28
1732257600000|2024-11-22 06:40:00|204564.9|204514.9|204562|204512|204564.9|204514.9|204559.7|204509.7|24
1732257610000|2024-11-22 06:40:10|204565.5|204515.5|204558.3|204508.3|204565.5|204515.5|204558.3|204508.3|20
1732257620000|2024-11-22 06:40:20|204564.6|204514.6|204563.1|204513.1|204565.4|204515.4|204559.7|204509.7|11
1732257630000|2024-11-22 06:40:30|204560.4|204510.4|204550.4|204460.4|204569|204513.9|204544.4|204454.4|13
1732257660000|2024-11-22 06:41:00|204556|204466|204554.8|204464.8|204556|204466|204554.8|204464.8|2
1732257670000|2024-11-22 06:41:10|204551.3|204461.3|204552.6|204462.6|204561.1|204471.1|204551.3|204461.3|8
1732257690000|2024-11-22 06:41:30|204553.4|204463.4|204555.9|204465.9|204555.9|204465.9|204553.4|204463.4|3
1732257700000|2024-11-22 06:41:40|204557.6|204467.6|204553.4|204463.4|204557.6|204467.6|204553.4|204463.4|5
1732257720000|2024-11-22 06:42:00|204557.6|204467.6|204555.1|204465.1|204557.6|204467.6|204555.1|204465.1|2
1732257730000|2024-11-22 06:42:10|204557.7|204467.7|204591|204501|204592.8|204502.8|204553.9|204463.9|9
1732257740000|2024-11-22 06:42:20|204589.8|204499.8|204573.2|204523.2|204590.1|204523.2|204568.3|204498.6|8
1732257750000|2024-11-22 06:42:30|204573.9|204523.9|204625.1|204535.1|204630|204540|204573.9|204511.8|10
1732257760000|2024-11-22 06:42:40|204624.8|204534.8|204623.2|204533.2|204628.1|204538.1|204621.5|204531.5|10
1732257770000|2024-11-22 06:42:50|204622.2|204532.2|204619.2|204529.2|204626.5|204536.5|204614.5|204524.5|12
1732257780000|2024-11-22 06:43:00|204626.6|204536.6|204617.7|204527.7|204626.6|204536.6|204617.7|204527.7|7
1732257790000|2024-11-22 06:43:10|204617.2|204527.2|204617.2|204527.2|204617.2|204527.2|204617.2|204527.2|1
1732257800000|2024-11-22 06:43:20|204620.2|204530.2|204629.3|204539.3|204629.6|204539.6|204620.2|204530.2|11
1732257810000|2024-11-22 06:43:30|204629.8|204539.8|204620.7|204530.7|204629.8|204539.8|204620.7|204530.7|3
1732257820000|2024-11-22 06:43:40|204620.9|204530.9|204621.5|204531.5|204623.9|204533.9|204620.9|204530.9|5
1732257830000|2024-11-22 06:43:50|204624.1|204534.1|204623.6|204533.6|204624.1|204534.1|204619.9|204529.9|4
1732257840000|2024-11-22 06:44:00|204623.4|204533.4|204631.5|204541.5|204631.5|204541.5|204621|204531|3
1732257850000|2024-11-22 06:44:10|204628.5|204538.5|204624.3|204534.3|204631.5|204541.5|204624.3|204534.3|12
1732257860000|2024-11-22 06:44:20|204625.5|204535.5|204624.5|204534.5|204630.6|204540.6|204624|204534|8
1732257870000|2024-11-22 06:44:30|204624.1|204534.1|204618.3|204528.3|204629.1|204539.1|204618.3|204528.3|11
1732257880000|2024-11-22 06:44:40|204618.1|204528.1|204618.1|204528.1|204618.1|204528.1|204618.1|204528.1|1
1732257890000|2024-11-22 06:44:50|204614.3|204524.3|204610|204520|204614.3|204524.3|204609.6|204519.6|5
1732257900000|2024-11-22 06:45:00|204610.2|204520.2|204610.1|204520.1|204611.1|204521.1|204610.1|204520.1|6
1732257910000|2024-11-22 06:45:10|204611.1|204521.1|204611.3|204521.3|204611.6|204521.6|204610.7|204520.7|5
1732257920000|2024-11-22 06:45:20|204610.3|204520.3|204597.9|204507.9|204610.3|204520.3|204593.7|204503.7|9
1732257930000|2024-11-22 06:45:30|204598|204508|204598.9|204508.9|204600.5|204510.5|204598|204508|3
1732257940000|2024-11-22 06:45:40|204600.2|204510.2|204603.5|204513.5|204603.6|204513.6|204597.4|204507.4|6
1732257960000|2024-11-22 06:46:00|204594.7|204504.7|204602.3|204512.3|204602.3|204512.3|204592.9|204502.9|5
1732257970000|2024-11-22 06:46:10|204594.6|204504.6|204599|204509|204599|204509|204592.6|204502.6|3
1732258010000|2024-11-22 06:46:50|204595.5|204505.5|204595.5|204505.5|204595.5|204505.5|204595.5|204505.5|1
1732258020000|2024-11-22 06:47:00|204592.4|204502.4|204603.9|204513.9|204605.6|204515.6|204586.8|204496.8|12
1732258030000|2024-11-22 06:47:10|204602.3|204512.3|204602.3|204512.3|204602.3|204512.3|204602.3|204512.3|1
1732258040000|2024-11-22 06:47:20|204605.2|204515.2|204598.7|204508.7|204605.9|204515.9|204597.9|204507.9|11
1732258050000|2024-11-22 06:47:30|204603|204513|204586.1|204536.1|204605.2|204536.1|204586.1|204513|3
1732258060000|2024-11-22 06:47:40|204576.4|204526.4|204605.2|204515.2|204605.3|204526.4|204576.4|204500.1|5
1732258080000|2024-11-22 06:48:00|204597.8|204507.8|204603.5|204513.5|204606.3|204516.3|204596.6|204506.6|6
1732258090000|2024-11-22 06:48:10|204606.5|204516.5|204603.4|204513.4|204606.5|204516.5|204598.8|204508.8|6
1732258100000|2024-11-22 06:48:20|204602.7|204512.7|204594.6|204504.6|204602.7|204512.7|204589|204499|8
1732258110000|2024-11-22 06:48:30|204596.6|204506.6|204567.2|204477.2|204596.6|204506.6|204541.5|204477.2|13
1732258120000|2024-11-22 06:48:40|204568.7|204478.7|204570.4|204480.4|204571|204481|204565.9|204475.9|5
1732258130000|2024-11-22 06:48:50|204569.7|204479.7|204570.6|204480.6|204570.6|204480.6|204568.7|204478.7|4
1732258140000|2024-11-22 06:49:00|204577.4|204487.4|204570.2|204480.2|204585.7|204495.7|204568.4|204478.4|11
1732258150000|2024-11-22 06:49:10|204579.7|204489.7|204583.3|204493.3|204583.4|204493.4|204570.3|204480.3|9
1732258160000|2024-11-22 06:49:20|204577.6|204487.6|204579.4|204489.4|204581.5|204491.5|204571|204481|12
1732258170000|2024-11-22 06:49:30|204581.3|204491.3|204573.9|204483.9|204581.3|204491.3|204571.9|204481.9|10
1732258180000|2024-11-22 06:49:40|204581.1|204491.1|204568|204518|204586.5|204523.9|204554.1|204491.1|30
1732258190000|2024-11-22 06:49:50|204560.6|204510.6|204588.6|204498.6|204590.1|204521.9|204557.7|204489|34
1732258200000|2024-11-22 06:50:00|204586.9|204496.9|204571|204521|204586.9|204521|204556.8|204489.9|35
1732258210000|2024-11-22 06:50:10|204563.5|204513.5|204559.3|204509.3|204571.3|204521.3|204557.6|204507.6|31
1732258220000|2024-11-22 06:50:20|204561|204511|204567.4|204517.4|204570.5|204520.5|204557.7|204507.7|30
1732258230000|2024-11-22 06:50:30|204562.1|204512.1|204559.8|204509.8|204570.7|204520.7|204557.4|204507.4|20
1732258240000|2024-11-22 06:50:40|204560.6|204510.6|204559|204509|204571.6|204521.6|204555.2|204505.2|35
1732258250000|2024-11-22 06:50:50|204560.2|204510.2|204568.7|204518.7|204571|204521|204556.2|204506.2|34
1732258260000|2024-11-22 06:51:00|204570|204520|204566.3|204516.3|204573.3|204523.3|204553.4|204503.4|38
1732258270000|2024-11-22 06:51:10|204565.2|204515.2|204560.5|204510.5|204571.2|204521.2|204553.6|204503.6|38
1732258280000|2024-11-22 06:51:20|204564.1|204514.1|204572.4|204522.4|204572.4|204522.4|204556.3|204506.3|34
1732258290000|2024-11-22 06:51:30|204565.5|204515.5|204565.2|204515.2|204572.9|204522.9|204564.5|204514.5|12
1732258300000|2024-11-22 06:51:40|204572.2|204522.2|204571.2|204521.2|204575.2|204525.2|204565|204515|19
1732258310000|2024-11-22 06:51:50|204608|204518|204614.7|204524.7|204614.7|204524.7|204608|204518|4
1732258320000|2024-11-22 06:52:00|204608.6|204518.6|204610.8|204520.8|204614.8|204524.8|204608.6|204518.6|4
1732258330000|2024-11-22 06:52:10|204610.3|204520.3|204610.5|204520.5|204610.5|204520.5|204610.3|204520.3|2
1732258340000|2024-11-22 06:52:20|204608.8|204518.8|204608.8|204518.8|204608.8|204518.8|204608.8|204518.8|1
1732258350000|2024-11-22 06:52:30|204616.5|204526.5|204616.5|204526.5|204616.5|204526.5|204616.5|204526.5|1
1732258360000|2024-11-22 06:52:40|204616.1|204526.1|204611.1|204521.1|204616.1|204526.1|204611.1|204521.1|2
1732258370000|2024-11-22 06:52:50|204609.3|204519.3|204629.3|204539.3|204635.8|204545.8|204609.3|204519.3|9
1732258380000|2024-11-22 06:53:00|204627.5|204537.5|204618.6|204528.6|204633.5|204543.5|204616.6|204526.6|15
1732258390000|2024-11-22 06:53:10|204621.7|204531.7|204627.8|204537.8|204632.5|204560.7|204599.5|204527.3|28
1732258400000|2024-11-22 06:53:20|204618.7|204528.7|204599.9|204549.9|204631.2|204557.6|204599.5|204527.6|35
1732258410000|2024-11-22 06:53:30|204602|204552|204595.4|204545.4|204633.1|204557.5|204594.5|204525.7|36
1732258420000|2024-11-22 06:53:40|204600.3|204550.3|204593.5|204543.5|204608.4|204558.4|204593.4|204543.4|19
1732258430000|2024-11-22 06:53:50|204591.9|204541.9|204597.5|204547.5|204609|204559|204591.9|204541.9|39
1732258440000|2024-11-22 06:54:00|204596.7|204546.7|204591.6|204541.6|204606.9|204556.9|204588.4|204538.4|19
1732258450000|2024-11-22 06:54:10|204602|204552|204591.9|204541.9|204620|204553.5|204591.4|204522.5|21
1732258460000|2024-11-22 06:54:20|204590.5|204540.5|204592.8|204542.8|204592.8|204542.8|204590.5|204540.5|2
1732258480000|2024-11-22 06:54:40|204591.1|204541.1|204592.8|204542.8|204600.6|204550.6|204591.1|204541.1|12
1732258490000|2024-11-22 06:54:50|204588.8|204538.8|204568.8|204478.8|204597.8|204547.8|204549.5|204478.8|6
1732258500000|2024-11-22 06:55:00|204565.6|204475.6|204512.3|204422.3|204567.4|204477.4|204504.8|204414.8|12
1732258510000|2024-11-22 06:55:10|204508.8|204418.8|204505.3|204415.3|204509.3|204419.3|204501.9|204411.9|13
1732258520000|2024-11-22 06:55:20|204505.4|204415.4|204506.9|204416.9|204506.9|204416.9|204505.4|204415.4|4
1732258530000|2024-11-22 06:55:30|204503.5|204413.5|204504.7|204414.7|204507.9|204417.9|204500.9|204410.9|19
1732258540000|2024-11-22 06:55:40|204503.9|204413.9|204493.3|204403.3|204506|204416|204492.8|204402.8|15
1732258550000|2024-11-22 06:55:50|204494.6|204404.6|204495.8|204405.8|204498.2|204408.2|204494.6|204404.6|8
1732258560000|2024-11-22 06:56:00|204495.7|204405.7|204495.9|204405.9|204495.9|204405.9|204495.7|204405.7|2
1732258580000|2024-11-22 06:56:20|204500.5|204410.5|204500.5|204410.5|204500.5|204410.5|204500.5|204410.5|1
1732258590000|2024-11-22 06:56:30|204506.5|204416.5|204499.6|204409.6|204506.5|204416.5|204498|204408|3
1732258630000|2024-11-22 06:57:10|204504|204414|204494.5|204404.5|204504|204414|204490.2|204400.2|4
1732258640000|2024-11-22 06:57:20|204493.1|204403.1|204497|204407|204498.2|204408.2|204493.1|204403.1|10
1732258650000|2024-11-22 06:57:30|204497.2|204407.2|204496.2|204406.2|204497.2|204407.2|204495.4|204405.4|6
1732258660000|2024-11-22 06:57:40|204495.3|204405.3|204496.5|204406.5|204496.5|204406.5|204495.3|204405.3|3
1732258670000|2024-11-22 06:57:50|204496.4|204406.4|204498.7|204408.7|204498.7|204408.7|204496.2|204406.2|5
1732258680000|2024-11-22 06:58:00|204496.5|204406.5|204500.6|204410.6|204506.8|204416.8|204496.5|204406.5|10
1732258690000|2024-11-22 06:58:10|204499.1|204409.1|204495.2|204405.2|204502|204412|204495.2|204405.2|9
1732258700000|2024-11-22 06:58:20|204495.3|204405.3|204497.8|204407.8|204502.3|204412.3|204495.3|204405.3|7
1732258710000|2024-11-22 06:58:30|204496.2|204406.2|204472.6|204382.6|204499.9|204409.9|204472.5|204382.5|8
1732258720000|2024-11-22 06:58:40|204473.2|204383.2|204474.6|204384.6|204476.5|204386.5|204471|204381|7
1732258730000|2024-11-22 06:58:50|204474.3|204384.3|204474.3|204384.3|204474.3|204384.3|204474.3|204384.3|1
1732258740000|2024-11-22 06:59:00|204474.6|204384.6|204473.8|204383.8|204474.6|204384.6|204473.8|204383.8|2
1732258750000|2024-11-22 06:59:10|204477|204387|204477|204387|204477|204387|204477|204387|1
1732258760000|2024-11-22 06:59:20|204478|204388|204481|204391|204481|204391|204478|204388|2
1732258770000|2024-11-22 06:59:30|204476.6|204386.6|204471|204381|204476.6|204386.6|204467.2|204377.2|8
1732258780000|2024-11-22 06:59:40|204470.5|204380.5|204481.4|204391.4|204481.4|204391.4|204470.3|204380.3|6
1732258790000|2024-11-22 06:59:50|204476.8|204386.8|204484.7|204394.7|204492.2|204402.2|204476.8|204386.8|9
1732258800000|2024-11-22 07:00:00|204505.4|204415.4|204528.8|204438.8|204541.2|204451.2|204479|204389|24
1732258810000|2024-11-22 07:00:10|204528.5|204438.5|204512.3|204422.3|204531.5|204441.5|204509.6|204419.6|19
1732258820000|2024-11-22 07:00:20|204511.7|204421.7|204464.6|204374.6|204513.1|204423.1|204464.6|204374.6|24
1732258830000|2024-11-22 07:00:30|204468.1|204378.1|204467.5|204377.5|204483.5|204393.5|204467.5|204377.5|10
1732258840000|2024-11-22 07:00:40|204467.9|204377.9|204470|204380|204472.2|204382.2|204467.3|204377.3|8
1732258850000|2024-11-22 07:00:50|204468.8|204378.8|204469.1|204379.1|204469.1|204379.1|204462.5|204372.5|9
1732258860000|2024-11-22 07:01:00|204469.2|204379.2|204462.6|204372.6|204469.2|204379.2|204430.4|204340.4|22
1732258870000|2024-11-22 07:01:10|204464.6|204374.6|204464.9|204374.9|204465.3|204375.3|204462.3|204372.3|8
1732258880000|2024-11-22 07:01:20|204463.9|204373.9|204461.9|204371.9|204465.6|204375.6|204461.9|204371.9|10
1732258890000|2024-11-22 07:01:30|204462.3|204372.3|204502.2|204412.2|204502.2|204412.2|204461.6|204371.6|14
1732258900000|2024-11-22 07:01:40|204502.3|204412.3|204503.1|204413.1|204503.1|204413.1|204502.3|204412.3|3
1732258910000|2024-11-22 07:01:50|204502.7|204412.7|204499.5|204409.5|204504|204414|204497.1|204407.1|5
1732258920000|2024-11-22 07:02:00|204507.5|204417.5|204482|204392|204512|204422|204481.3|204391.3|22
1732258930000|2024-11-22 07:02:10|204486.9|204396.9|204483|204393|204495.6|204405.6|204483|204393|24
1732258940000|2024-11-22 07:02:20|204483.1|204393.1|204492.1|204402.1|204495.5|204405.5|204483.1|204393.1|18
1732258950000|2024-11-22 07:02:30|204493.4|204403.4|204488.8|204398.8|204498.3|204408.3|204483.5|204393.5|17
1732258960000|2024-11-22 07:02:40|204488.3|204398.3|204492.2|204402.2|204495.1|204405.1|204488.3|204398.3|18
1732258970000|2024-11-22 07:02:50|204489.1|204399.1|204475.7|204385.7|204489.7|204399.7|204465.9|204375.9|19
1732258980000|2024-11-22 07:03:00|204468.9|204378.9|204491.3|204401.3|204495.6|204405.6|204465.9|204375.9|22
1732258990000|2024-11-22 07:03:10|204493.4|204403.4|204541.8|204451.8|204545.8|204455.8|204487.6|204397.6|18
1732259000000|2024-11-22 07:03:20|204541.6|204451.6|204555.6|204465.6|204560.9|204470.9|204540.9|204450.9|22
1732259010000|2024-11-22 07:03:30|204558|204468|204569.8|204479.8|204570.3|204480.3|204555.9|204465.9|18
1732259020000|2024-11-22 07:03:40|204570.9|204480.9|204571.7|204481.7|204574.7|204484.7|204560.1|204470.1|23
1732259030000|2024-11-22 07:03:50|204569.3|204479.3|204579.8|204489.8|204583.6|204493.6|204568.7|204478.7|17
1732259040000|2024-11-22 07:04:00|204579|204489|204576.9|204486.9|204581.6|204491.6|204570|204480|19
1732259050000|2024-11-22 07:04:10|204573|204483|204577.8|204487.8|204583.1|204493.1|204572.7|204482.7|12
1732259060000|2024-11-22 07:04:20|204579.2|204489.2|204585.9|204495.9|204586.8|204496.8|204576.8|204486.8|14
1732259070000|2024-11-22 07:04:30|204585.5|204495.5|204576.9|204486.9|204585.5|204495.5|204576.9|204486.9|6
1732259080000|2024-11-22 07:04:40|204577.2|204487.2|204568.5|204478.5|204586.9|204496.9|204568.5|204478.5|16
1732259090000|2024-11-22 07:04:50|204569.8|204479.8|204549.9|204459.9|204570.2|204480.2|204543.5|204453.5|22
1732259100000|2024-11-22 07:05:00|204549.8|204459.8|204557.5|204467.5|204559.1|204469.1|204545.9|204455.9|18
1732259110000|2024-11-22 07:05:10|204562.6|204472.6|204570.6|204480.6|204582.5|204492.5|204555.8|204465.8|25
1732259120000|2024-11-22 07:05:20|204570.8|204480.8|204566.9|204476.9|204571.3|204481.3|204551.4|204461.4|24
1732259130000|2024-11-22 07:05:30|204567.4|204477.4|204554.4|204464.4|204569.1|204479.1|204552.7|204462.7|17
1732259140000|2024-11-22 07:05:40|204555.6|204465.6|204546.8|204456.8|204555.6|204465.6|204543.3|204453.3|17
1732259150000|2024-11-22 07:05:50|204548.9|204458.9|204556.9|204466.9|204558.2|204468.2|204545.5|204455.5|24
1732259160000|2024-11-22 07:06:00|204559.8|204469.8|204564.5|204474.5|204576.5|204486.5|204557.1|204467.1|26
1732259170000|2024-11-22 07:06:10|204558.4|204468.4|204560.3|204470.3|204569.6|204479.6|204553.4|204463.4|19
1732259180000|2024-11-22 07:06:20|204555.9|204465.9|204553.6|204463.6|204563.5|204473.5|204550.8|204460.8|15
1732259190000|2024-11-22 07:06:30|204550.6|204460.6|204558.6|204468.6|204561.3|204471.3|204550.6|204460.6|10
1732259200000|2024-11-22 07:06:40|204553|204463|204555.7|204465.7|204562.6|204472.6|204552.3|204462.3|13
1732259210000|2024-11-22 07:06:50|204556.1|204466.1|204553.7|204463.7|204560.5|204470.5|204549.6|204459.6|16
1732259220000|2024-11-22 07:07:00|204548.4|204458.4|204532|204442|204548.4|204458.4|204532|204442|16
1732259230000|2024-11-22 07:07:10|204520.3|204430.3|204510.9|204420.9|204523.7|204433.7|204507.9|204417.9|12
1732259240000|2024-11-22 07:07:20|204507.2|204417.2|204500.5|204410.5|204507.2|204417.2|204496.9|204406.9|9
1732259250000|2024-11-22 07:07:30|204501|204411|204511.8|204421.8|204511.8|204421.8|204497|204407|8
1732259260000|2024-11-22 07:07:40|204512.6|204422.6|204516.4|204426.4|204516.6|204426.6|204505.8|204415.8|10
1732259270000|2024-11-22 07:07:50|204526.5|204436.5|204524|204434|204526.5|204436.5|204521.9|204431.9|20
1732259280000|2024-11-22 07:08:00|204523.5|204433.5|204491.5|204401.5|204524.2|204434.2|204491.5|204401.5|21
1732259290000|2024-11-22 07:08:10|204495.5|204405.5|204494.4|204404.4|204496.4|204406.4|204492|204402|10
1732259300000|2024-11-22 07:08:20|204493.7|204403.7|204526.6|204436.6|204532.4|204442.4|204491.9|204401.9|16
1732259310000|2024-11-22 07:08:30|204526.3|204436.3|204522.8|204432.8|204530.8|204440.8|204515|204425|16
1732259320000|2024-11-22 07:08:40|204523.3|204433.3|204527|204437|204527.4|204437.4|204518.7|204428.7|28
1732259330000|2024-11-22 07:08:50|204526.7|204436.7|204522.2|204432.2|204526.9|204436.9|204520|204430|12
1732259340000|2024-11-22 07:09:00|204521.9|204431.9|204520.7|204430.7|204521.9|204431.9|204516.2|204426.2|14
1732259350000|2024-11-22 07:09:10|204520.4|204430.4|204519.8|204429.8|204522.2|204432.2|204511.8|204421.8|17
1732259360000|2024-11-22 07:09:20|204520|204430|204519.2|204429.2|204520.2|204430.2|204519.2|204429.2|5
1732259370000|2024-11-22 07:09:30|204518.6|204428.6|204514.7|204424.7|204519.2|204429.2|204514.7|204424.7|12
1732259380000|2024-11-22 07:09:40|204474.9|204384.9|204488|204398|204488|204398|204474.9|204384.9|9
1732259390000|2024-11-22 07:09:50|204488.3|204398.3|204487.4|204397.4|204493.1|204403.1|204484.4|204394.4|11
1732259400000|2024-11-22 07:10:00|204483|204393|204488.2|204398.2|204490|204400|204471.6|204381.6|24
1732259410000|2024-11-22 07:10:10|204488.3|204398.3|204480|204390|204491.2|204401.2|204480|204390|17
1732259420000|2024-11-22 07:10:20|204484.2|204394.2|204483.6|204393.6|204487.7|204397.7|204473.9|204383.9|18
1732259430000|2024-11-22 07:10:30|204478.6|204388.6|204482.7|204392.7|204483.9|204393.9|204478.6|204388.6|15
1732259440000|2024-11-22 07:10:40|204487|204397|204484.5|204394.5|204500.7|204410.7|204482|204392|21
1732259450000|2024-11-22 07:10:50|204480.4|204390.4|204479.6|204389.6|204480.4|204390.4|204470.4|204380.4|20
1732259460000|2024-11-22 07:11:00|204464.7|204374.7|204434.5|204344.5|204468.4|204378.4|204429.5|204339.5|20
1732259470000|2024-11-22 07:11:10|204444|204354|204438.2|204348.2|204444.7|204354.7|204438.2|204348.2|7
1732259480000|2024-11-22 07:11:20|204443|204353|204447.1|204357.1|204449.3|204359.3|204436.6|204346.6|12
1732259490000|2024-11-22 07:11:30|204448.6|204358.6|204436|204346|204449.3|204359.3|204436|204346|15
1732259500000|2024-11-22 07:11:40|204438.5|204348.5|204446.1|204356.1|204446.8|204356.8|204438.5|204348.5|8
1732259510000|2024-11-22 07:11:50|204444.3|204354.3|204414.6|204324.6|204446.4|204356.4|204407|204317|17
1732259520000|2024-11-22 07:12:00|204412.6|204322.6|204409.4|204319.4|204412.6|204322.6|204407|204317|11
1732259530000|2024-11-22 07:12:10|204409.6|204319.6|204363.7|204273.7|204410.7|204320.7|204348.3|204271.6|18
1732259540000|2024-11-22 07:12:20|204367.6|204277.6|204363.5|204273.5|204367.6|204277.6|204360.9|204270.9|9
1732259550000|2024-11-22 07:12:30|204360.6|204270.6|204319.6|204229.6|204361.1|204271.1|204299.1|204228.3|24
1732259560000|2024-11-22 07:12:40|204320|204230|204321.5|204231.5|204321.5|204231.5|204314.5|204224.5|11
1732259570000|2024-11-22 07:12:50|204319.5|204229.5|204320.6|204230.6|204323.3|204233.3|204318.9|204228.9|15
1732259580000|2024-11-22 07:13:00|204319.9|204229.9|204312.1|204222.1|204319.9|204229.9|204309.2|204219.2|27
1732259590000|2024-11-22 07:13:10|204311.5|204221.5|204313.3|204223.3|204314.5|204224.5|204310|204220|13
1732259600000|2024-11-22 07:13:20|204316.3|204226.3|204313.7|204223.7|204317.3|204227.3|204313.7|204223.7|10
1732259610000|2024-11-22 07:13:30|204311.9|204221.9|204319.3|204229.3|204319.3|204229.3|204311.5|204221.5|13
1732259620000|2024-11-22 07:13:40|204318.2|204228.2|204316.4|204226.4|204319.3|204229.3|204316.3|204226.3|14
1732259630000|2024-11-22 07:13:50|204316.7|204226.7|204320.2|204230.2|204325.2|204235.2|204316.4|204226.4|14
1732259640000|2024-11-22 07:14:00|204321.2|204231.2|204321.2|204231.2|204324|204234|204320.7|204230.7|12
1732259650000|2024-11-22 07:14:10|204321|204231|204319.8|204229.8|204324.3|204234.3|204317.1|204227.1|14
1732259660000|2024-11-22 07:14:20|204320|204230|204327.3|204237.3|204327.3|204237.3|204311|204221|28
1732259670000|2024-11-22 07:14:30|204328.7|204238.7|204346.5|204256.5|204351.8|204261.8|204328.7|204238.7|5
1732259680000|2024-11-22 07:14:40|204348.2|204258.2|204349.8|204259.8|204349.9|204259.9|204348.2|204258.2|6
1732259690000|2024-11-22 07:14:50|204349.5|204259.5|204349.5|204259.5|204352.4|204262.4|204349.5|204259.5|5
1732259700000|2024-11-22 07:15:00|204350.4|204260.4|204349.5|204259.5|204351.5|204261.5|204349|204259|8
1732259710000|2024-11-22 07:15:10|204348.4|204258.4|204344.5|204254.5|204348.4|204258.4|204344.5|204254.5|7
1732259720000|2024-11-22 07:15:20|204345.5|204255.5|204345.5|204255.5|204345.5|204255.5|204345.5|204255.5|1
1732259730000|2024-11-22 07:15:30|204347.5|204257.5|204348.4|204258.4|204349|204259|204347.5|204257.5|3
1732259740000|2024-11-22 07:15:40|204347.4|204257.4|204344.4|204254.4|204348.5|204258.5|204342.5|204252.5|12
1732259750000|2024-11-22 07:15:50|204345.4|204255.4|204345.9|204255.9|204345.9|204255.9|204344.4|204254.4|5
1732259760000|2024-11-22 07:16:00|204344.2|204254.2|204314.7|204224.7|204345|204255|204314.4|204224.4|15
1732259770000|2024-11-22 07:16:10|204313.1|204223.1|204311.1|204221.1|204316.4|204226.4|204311.1|204221.1|9
1732259780000|2024-11-22 07:16:20|204312.8|204222.8|204313.4|204223.4|204313.7|204223.7|204312.8|204222.8|3
1732259790000|2024-11-22 07:16:30|204316.4|204226.4|204306.8|204216.8|204316.4|204226.4|204306.8|204216.8|10
1732259800000|2024-11-22 07:16:40|204308.4|204218.4|204315.3|204225.3|204315.3|204225.3|204308.4|204218.4|6
1732259810000|2024-11-22 07:16:50|204309.7|204219.7|204310.3|204220.3|204310.7|204220.7|204305.3|204215.3|10
1732259820000|2024-11-22 07:17:00|204309.6|204219.6|204310.7|204220.7|204310.7|204220.7|204307.3|204217.3|9
1732259830000|2024-11-22 07:17:10|204310|204220|204320.2|204230.2|204321.1|204231.1|204310|204220|6
1732259840000|2024-11-22 07:17:20|204320.6|204230.6|204320.6|204230.6|204322.3|204232.3|204317.6|204227.6|10
1732259850000|2024-11-22 07:17:30|204322.4|204232.4|204320.1|204230.1|204322.7|204232.7|204320.1|204230.1|7
1732259860000|2024-11-22 07:17:40|204318.3|204228.3|204327.3|204237.3|204327.3|204237.3|204318.3|204228.3|4
1732259870000|2024-11-22 07:17:50|204321.5|204231.5|204319.8|204229.8|204321.5|204231.5|204319.8|204229.8|3
1732259880000|2024-11-22 07:18:00|204321.1|204231.1|204319.8|204229.8|204321.5|204231.5|204319.5|204229.5|8
1732259890000|2024-11-22 07:18:10|204318.4|204228.4|204263.6|204213.6|204318.4|204228.4|204259.9|204209.7|12
1732259900000|2024-11-22 07:18:20|204262.9|204212.9|204263.2|204213.2|204264.3|204214.3|204262.9|204212.9|3
1732259910000|2024-11-22 07:18:30|204264.3|204214.3|204264.9|204214.9|204264.9|204214.9|204262.9|204212.9|5
1732259920000|2024-11-22 07:18:40|204264.2|204214.2|204272.3|204182.3|204277.5|204214.7|204262.1|204182.3|14
1732259930000|2024-11-22 07:18:50|204270.4|204180.4|204214.5|204164.5|204270.4|204180.4|204208.7|204158.7|13
1732259940000|2024-11-22 07:19:00|204214.2|204164.2|204214|204164|204222.7|204172.7|204205.9|204155.9|19
1732259950000|2024-11-22 07:19:10|204214.8|204164.8|204222.2|204172.2|204223.5|204173.5|204213|204163|15
1732259960000|2024-11-22 07:19:20|204222|204172|204218.1|204168.1|204222.3|204172.3|204218.1|204168.1|10
1732259970000|2024-11-22 07:19:30|204217.8|204167.8|204219.8|204169.8|204221.9|204171.9|204215.8|204165.8|14
1732259980000|2024-11-22 07:19:40|204208.8|204158.8|204217.2|204167.2|204217.4|204167.4|204208.8|204158.8|4
1732259990000|2024-11-22 07:19:50|204217.5|204167.5|204219.2|204169.2|204219.2|204169.2|204212.6|204162.6|6
1732260000000|2024-11-22 07:20:00|204219.4|204169.4|204218|204168|204222.7|204172.7|204213|204163|21
1732260010000|2024-11-22 07:20:10|204218.4|204168.4|204211.9|204161.9|204218.4|204168.4|204211.9|204161.9|4
1732260020000|2024-11-22 07:20:20|204206.3|204156.3|204210.8|204160.8|204212.2|204162.2|204206.3|204156.3|10
1732260030000|2024-11-22 07:20:30|204210.7|204160.7|204212.5|204162.5|204215.6|204165.6|204208|204158|22
1732260040000|2024-11-22 07:20:40|204210|204160|204215.5|204165.5|204215.5|204165.5|204210|204160|7
1732260050000|2024-11-22 07:20:50|204218.5|204168.5|204232.8|204142.8|204234|204169.5|204210.7|204135.7|18
1732260060000|2024-11-22 07:21:00|204226.5|204136.5|204233.9|204143.9|204235.3|204145.3|204225.5|204135.5|21
1732260070000|2024-11-22 07:21:10|204234|204144|204239.3|204149.3|204241.5|204151.5|204234|204144|12
1732260080000|2024-11-22 07:21:20|204240.4|204150.4|204233.7|204143.7|204241|204151|204230.5|204140.5|15
1732260090000|2024-11-22 07:21:30|204234.7|204144.7|204234.7|204144.7|204242.4|204152.4|204231.9|204141.9|16
1732260100000|2024-11-22 07:21:40|204234.9|204144.9|204239|204149|204239.2|204149.2|204234.3|204144.3|6
1732260110000|2024-11-22 07:21:50|204232.6|204142.6|204232.4|204142.4|204238.8|204148.8|204224.5|204134.5|19
1732260120000|2024-11-22 07:22:00|204231.6|204141.6|204235.5|204145.5|204235.5|204145.5|204226.8|204136.8|10
1732260130000|2024-11-22 07:22:10|204232.3|204142.3|204235.6|204145.6|204235.6|204145.6|204228.3|204138.3|6
1732260140000|2024-11-22 07:22:20|204232.7|204142.7|204232.5|204142.5|204235.6|204145.6|204231.3|204141.3|6
1732260150000|2024-11-22 07:22:30|204234.3|204144.3|204235|204145|204235|204145|204228|204138|11
1732260160000|2024-11-22 07:22:40|204235.4|204145.4|204235.3|204145.3|204236.1|204146.1|204231.4|204141.4|8
1732260170000|2024-11-22 07:22:50|204231.4|204141.4|204200|204110|204235.3|204145.3|204187.1|204097.1|14
1732260180000|2024-11-22 07:23:00|204203.1|204113.1|204182.2|204092.2|204203.8|204113.8|204181.2|204091.2|12
1732260190000|2024-11-22 07:23:10|204185.2|204095.2|204183.4|204093.4|204190.3|204100.3|204178.8|204088.8|6
1732260200000|2024-11-22 07:23:20|204178.8|204088.8|204095.2|204005.2|204178.8|204088.8|204090.9|204000.9|19
1732260210000|2024-11-22 07:23:30|204100|204010|204099.2|204009.2|204103|204013|204093|204003|20
1732260220000|2024-11-22 07:23:40|204099.3|204009.3|204070.5|203980.5|204100|204010|204064.3|203974.3|12
1732260230000|2024-11-22 07:23:50|204070.7|203980.7|204077|203987|204077|203987|204070.7|203980.7|13
1732260240000|2024-11-22 07:24:00|204072.7|203982.7|204024|203934|204073|203983|204013.5|203923.5|27
1732260250000|2024-11-22 07:24:10|204025.5|203935.5|204045.4|203955.4|204047|203957|204024.2|203934.2|17
1732260260000|2024-11-22 07:24:20|204047.5|203957.5|204051.2|203961.2|204054.9|203964.9|204044|203954|15
1732260270000|2024-11-22 07:24:30|204054.8|203964.8|204049|203959|204055.8|203965.8|204048.5|203958.5|15
1732260280000|2024-11-22 07:24:40|204047|203957|204040|203950|204047|203957|204031|203941|10
1732260290000|2024-11-22 07:24:50|204038.9|203948.9|204042.9|203952.9|204043.7|203953.7|204038.9|203948.9|7
1732260300000|2024-11-22 07:25:00|204041.5|203951.5|204067|203977|204071.2|203981.2|204041.5|203951.5|18
1732260310000|2024-11-22 07:25:10|204065|203975|204062.2|203972.2|204065|203975|204062.2|203972.2|12
1732260320000|2024-11-22 07:25:20|204064.2|203974.2|204087.6|203997.6|204087.6|203997.6|204064.2|203974.2|20
1732260330000|2024-11-22 07:25:30|204084.5|203994.5|204078.4|203988.4|204087.6|203997.6|204078.4|203988.4|18
1732260340000|2024-11-22 07:25:40|204076|203986|203995.7|203905.7|204076|203986|203991.4|203901.4|20
1732260350000|2024-11-22 07:25:50|203991.4|203901.4|204005.4|203915.4|204034.5|203944.5|203991.4|203901.4|19
1732260360000|2024-11-22 07:26:00|204002|203912|204011.3|203921.3|204015.5|203925.5|204002|203912|15
1732260370000|2024-11-22 07:26:10|204015|203925|204015.7|203925.7|204015.7|203925.7|204008.2|203918.2|12
1732260380000|2024-11-22 07:26:20|204015|203925|204017.9|203927.9|204022|203932|204012.7|203922.7|10
1732260390000|2024-11-22 07:26:30|204017.5|203927.5|204012.4|203922.4|204021.5|203931.5|204006.9|203916.9|9
1732260400000|2024-11-22 07:26:40|204009.4|203919.4|203986.2|203896.2|204009.4|203919.4|203967.4|203877.4|18
1732260410000|2024-11-22 07:26:50|203989.2|203899.2|204022.6|203932.6|204027.4|203937.4|203989.2|203899.2|14
1732260420000|2024-11-22 07:27:00|204027|203937|204061|203971|204078.2|203988.2|204016.2|203926.2|14
1732260430000|2024-11-22 07:27:10|204069|203979|204061.2|203971.2|204076.3|203986.3|204061.2|203971.2|16
1732260440000|2024-11-22 07:27:20|204059.5|203969.5|204045.6|203955.6|204059.5|203969.5|204044.6|203954.6|11
1732260450000|2024-11-22 07:27:30|204048.6|203958.6|204057.4|203967.4|204057.9|203967.9|204044.4|203954.4|8
1732260460000|2024-11-22 07:27:40|204058.7|203968.7|204070.5|203980.5|204072|203982|204054.4|203964.4|6
1732260470000|2024-11-22 07:27:50|204071.9|203981.9|204084|203994|204084|203994|204068.7|203978.7|5
1732260480000|2024-11-22 07:28:00|204083.5|203993.5|204084.1|203994.1|204088.4|203998.4|204083.1|203993.1|6
1732260490000|2024-11-22 07:28:10|204080.1|203990.1|204108.2|204018.2|204125.6|204055|204080.1|203990.1|21
1732260500000|2024-11-22 07:28:20|204116.7|204026.7|204114.7|204024.7|204116.7|204026.7|204106.5|204016.5|8
1732260510000|2024-11-22 07:28:30|204111.3|204021.3|204115.1|204025.1|204115.1|204025.1|204110|204020|9
1732260520000|2024-11-22 07:28:40|204118.7|204028.7|204117.4|204027.4|204121.3|204031.3|204113|204023|10
1732260530000|2024-11-22 07:28:50|204116.1|204026.1|204113.2|204023.2|204118.9|204028.9|204111.2|204021.2|6
1732260540000|2024-11-22 07:29:00|204109.8|204019.8|204105.1|204015.1|204109.8|204019.8|204105.1|204015.1|4
1732260550000|2024-11-22 07:29:10|204107.5|204017.5|204100.4|204010.4|204107.5|204017.5|204100.4|204010.4|6
1732260560000|2024-11-22 07:29:20|204093.1|204003.1|204102.6|204012.6|204102.6|204012.6|204093.1|204003.1|5
1732260570000|2024-11-22 07:29:30|204105.1|204015.1|204107.7|204017.7|204107.7|204017.7|204102.6|204012.6|4
1732260580000|2024-11-22 07:29:40|204106.5|204016.5|204106.5|204016.5|204106.5|204016.5|204106.5|204016.5|1
1732260590000|2024-11-22 07:29:50|204103.6|204013.6|204105.3|204015.3|204105.3|204015.3|204102.2|204012.2|4
1732260600000|2024-11-22 07:30:00|204103.8|204013.8|204080.7|203990.7|204117.3|204027.3|204077.5|203987.5|15
1732260610000|2024-11-22 07:30:10|204079.2|203989.2|204089.1|203999.1|204105.5|204015.5|204079.2|203989.2|24
1732260620000|2024-11-22 07:30:20|204098.7|204008.7|204084.7|203994.7|204106.6|204041.9|204079.4|203989.4|18
1732260630000|2024-11-22 07:30:30|204084.2|203994.2|204054.6|203964.6|204084.2|203994.2|204054.6|203964.6|20
1732260640000|2024-11-22 07:30:40|204057.7|203967.7|204064.7|203974.7|204069.5|203979.5|204054.6|203964.6|11
1732260650000|2024-11-22 07:30:50|204072.3|203982.3|204059.7|203969.7|204072.3|203982.3|204056.4|203966.4|24
1732260660000|2024-11-22 07:31:00|204055.4|203965.4|204065.6|203975.6|204068.5|203978.5|204055.4|203965.4|12
1732260670000|2024-11-22 07:31:10|204057.8|203967.8|204060|203970|204064.4|203974.4|204057.8|203967.8|18
1732260680000|2024-11-22 07:31:20|204059.8|203969.8|204062.3|203972.3|204068.9|203978.9|204053.4|203963.4|10
1732260690000|2024-11-22 07:31:30|204061.4|203971.4|204070.4|203980.4|204075.4|203985.4|204023.6|203933.6|19
1732260700000|2024-11-22 07:31:40|204074.2|203984.2|204064.5|203974.5|204074.2|203984.2|204062.8|203972.8|10
1732260710000|2024-11-22 07:31:50|204062.8|203972.8|204064.5|203974.5|204065.3|203975.3|204062.8|203972.8|8
1732260720000|2024-11-22 07:32:00|204058.2|203968.2|204063.3|204013.3|204070.4|204015|204055.7|203965.7|14
1732260730000|2024-11-22 07:32:10|204064.8|204014.8|204041.2|203951.2|204064.8|204014.8|204037.8|203947.8|7
1732260740000|2024-11-22 07:32:20|204037.2|203947.2|204044.6|203954.6|204044.6|203979.6|204029.1|203939.1|15
1732260750000|2024-11-22 07:32:30|204046.6|203956.6|204049.1|203959.1|204051.3|203961.3|204046.6|203956.6|7
1732260760000|2024-11-22 07:32:40|204032.1|203982.1|204029.7|203979.7|204032.9|203982.9|204029.7|203979.7|5
1732260770000|2024-11-22 07:32:50|204032.2|203982.2|204083.2|204033.2|204088.1|204038.1|204032.2|203982.2|16
1732260780000|2024-11-22 07:33:00|204086.6|204036.6|204144.9|204054.9|204145.2|204075.9|204086|204036|20
1732260790000|2024-11-22 07:33:10|204144.6|204054.6|204147.7|204057.7|204148.6|204058.6|204144.6|204054.6|7
1732260800000|2024-11-22 07:33:20|204148.1|204058.1|204130.1|204080.1|204148.6|204087.1|204124.8|204058.1|21
1732260810000|2024-11-22 07:33:30|204128|204078|204129|204079|204153.3|204081|204128|204052|15
1732260820000|2024-11-22 07:33:40|204129.8|204079.8|204129.8|204079.8|204129.8|204079.8|204128.8|204078.8|7
1732260830000|2024-11-22 07:33:50|204131.3|204081.3|204132.4|204082.4|204134.5|204084.5|204128.8|204078.8|16
1732260840000|2024-11-22 07:34:00|204134.4|204084.4|204133.6|204083.6|204139.1|204089.1|204133.1|204083.1|12
1732260850000|2024-11-22 07:34:10|204131.8|204081.8|204145.8|204055.8|204146.6|204082.7|204131.8|204055.3|6
1732260860000|2024-11-22 07:34:20|204145.6|204055.6|204127.5|204077.5|204151|204080.5|204127.5|204045.2|22
1732260870000|2024-11-22 07:34:30|204128.2|204078.2|204119.7|204029.7|204144.1|204078.2|204118.5|204028.5|13
1732260880000|2024-11-22 07:34:40|204116.7|204026.7|204095.5|204005.5|204123.5|204033.5|204095.5|204005.5|28
1732260890000|2024-11-22 07:34:50|204097.2|204007.2|204096.2|204006.2|204105.7|204015.7|204090.9|204000.9|20
1732260900000|2024-11-22 07:35:00|204095.5|204005.5|204089.4|203999.4|204096.2|204006.2|204086.2|203996.2|13
1732260910000|2024-11-22 07:35:10|204085.8|203995.8|204090.2|204000.2|204092.6|204002.6|204085.8|203995.8|6
1732260920000|2024-11-22 07:35:20|204082.2|203992.2|204084.2|203994.2|204084.2|203994.2|204073.6|203983.6|11
1732260930000|2024-11-22 07:35:30|204085.1|203995.1|204071.9|203981.9|204085.4|203995.4|204071|203981|16
1732260940000|2024-11-22 07:35:40|204075.3|203985.3|204067|203977|204075.3|203985.3|204059.9|203969.9|11
1732260950000|2024-11-22 07:35:50|204060.9|203970.9|204067.9|203977.9|204068.7|203978.7|204060.9|203970.9|7
1732260960000|2024-11-22 07:36:00|204071.2|203981.2|204065.8|203975.8|204072.7|203982.7|204065.3|203975.3|17
1732260970000|2024-11-22 07:36:10|204068.8|203978.8|204070|203980|204070.9|203980.9|204062|203972|19
1732260980000|2024-11-22 07:36:20|204070.1|203980.1|204070.5|203980.5|204070.5|203980.5|204067.8|203977.8|7
1732260990000|2024-11-22 07:36:30|204070.6|203980.6|204070.4|203980.4|204071|203981|204062|203972|15
1732261000000|2024-11-22 07:36:40|204070.6|203980.6|204069|203979|204071.5|203981.5|204069|203979|13
1732261010000|2024-11-22 07:36:50|204068.4|203978.4|204015.3|203925.3|204075.5|203985.5|203984.8|203917.7|15
1732261020000|2024-11-22 07:37:00|204010.4|203920.4|204060.7|203970.7|204066.9|203976.9|204010.4|203920.4|18
1732261030000|2024-11-22 07:37:10|204060.6|203970.6|204063.4|203973.4|204068.6|203978.6|204060.5|203970.5|9
1732261040000|2024-11-22 07:37:20|204063.6|203973.6|204061.1|203971.1|204072.7|203982.7|204058.7|203968.7|15
1732261050000|2024-11-22 07:37:30|204065|203975|204036|203986|204065|203996.8|204034.2|203969.8|13
1732261060000|2024-11-22 07:37:40|204036.2|203986.2|204036.9|203946.9|204059.6|203988.1|204035.7|203945.7|26
1732261070000|2024-11-22 07:37:50|204037.1|203947.1|204038.4|203948.4|204042.4|203952.4|204033.3|203943.3|12
1732261080000|2024-11-22 07:38:00|204035.9|203945.9|204019.8|203969.8|204035.9|203971.4|204016.1|203945.9|9
1732261090000|2024-11-22 07:38:10|204025.1|203975.1|204040|203990|204040.5|203990.5|204025.1|203975.1|20
1732261100000|2024-11-22 07:38:20|204040.1|203990.1|204048|203998|204051.1|204001.1|204037.8|203987.8|17
1732261110000|2024-11-22 07:38:30|204045|203995|204048.8|203998.8|204048.8|203998.8|204042.5|203992.5|22
1732261120000|2024-11-22 07:38:40|204048.7|203998.7|204045.9|203995.9|204048.7|203998.7|204037.1|203987.1|11
1732261130000|2024-11-22 07:38:50|204040.1|203990.1|204043.2|203993.2|204043.8|203993.8|204032.1|203982.1|18
1732261140000|2024-11-22 07:39:00|204043.3|203993.3|204042.8|203992.8|204051|204001|204038.4|203988.4|17
1732261150000|2024-11-22 07:39:10|204045.3|203995.3|204047|203997|204050.7|204000.7|204045.3|203995.3|12
1732261160000|2024-11-22 07:39:20|204048.1|203998.1|204051.7|204001.7|204051.8|204001.8|204044.7|203994.7|12
1732261170000|2024-11-22 07:39:30|204051.6|204001.6|204047.9|203997.9|204052.8|204002.8|204043.3|203993.3|16
1732261180000|2024-11-22 07:39:40|204047.7|203997.7|204049.2|203999.2|204050.2|204000.2|204044.1|203994.1|8
1732261190000|2024-11-22 07:39:50|204050.4|204000.4|204044.1|203994.1|204050.4|204000.4|204044.1|203994.1|2
1732261200000|2024-11-22 07:40:00|204042.8|203992.8|204043.7|203993.7|204056.3|204006.3|204038.5|203988.5|12
1732261210000|2024-11-22 07:40:10|204051.4|204001.4|204037|203987|204052.6|204002.6|204035.3|203985.3|14
1732261220000|2024-11-22 07:40:20|204037.3|203987.3|204038.3|203988.3|204038.3|203988.3|204035.5|203985.5|5
1732261230000|2024-11-22 07:40:30|204033.7|203983.7|204028.6|203938.6|204035.2|203985.2|204020.8|203930.8|12
1732261240000|2024-11-22 07:40:40|204028.8|203938.8|204021.6|203931.6|204032|203942|204018.9|203928.9|11
1732261250000|2024-11-22 07:40:50|204018.1|203928.1|204019.1|203929.1|204024.8|203934.8|204018.1|203928.1|3
1732261270000|2024-11-22 07:41:10|204017.5|203927.5|204013|203923|204017.5|203927.5|204013|203923|3
1732261280000|2024-11-22 07:41:20|204014|203924|204000.1|203950.1|204014|203960.9|203989.5|203924|17
1732261290000|2024-11-22 07:41:30|203992.1|203942.1|204021.3|203971.3|204038.7|203988.7|203992.1|203942.1|22
1732261300000|2024-11-22 07:41:40|204020.7|203970.7|204046.4|203956.4|204047.8|203978.6|204020|203953.8|13
1732261310000|2024-11-22 07:41:50|204041.3|203951.3|204040.3|203950.3|204043.9|203953.9|204037.3|203947.3|8
1732261320000|2024-11-22 07:42:00|204039|203949|204037.3|203947.3|204045.3|203955.3|204037.3|203947.3|17
1732261330000|2024-11-22 07:42:10|204033.3|203943.3|204039.9|203949.9|204040|203950|204031.6|203941.6|7
1732261340000|2024-11-22 07:42:20|204040|203950|204016.9|203966.9|204040|203971.5|204016.9|203943.2|13
1732261350000|2024-11-22 07:42:30|204021.1|203971.1|204020.2|203970.2|204021.1|203971.1|204020.2|203970.2|5
1732261360000|2024-11-22 07:42:40|204020.7|203970.7|204026.2|203976.2|204028.2|203978.2|204019.5|203969.5|20
1732261370000|2024-11-22 07:42:50|204022.3|203972.3|204040|203990|204045.8|203995.8|204018.6|203968.6|16
1732261380000|2024-11-22 07:43:00|204041|203991|204043.8|203993.8|204048.9|203998.9|204037.7|203987.7|20
1732261390000|2024-11-22 07:43:10|204045|203995|204051.6|204001.6|204052.3|204002.3|204039.6|203989.6|15
1732261400000|2024-11-22 07:43:20|204051.4|204001.4|204070.8|203980.8|204076.6|204002.3|204048.3|203976|16
1732261410000|2024-11-22 07:43:30|204070.7|203980.7|204071.2|203981.2|204071.2|203981.2|204070|203980|4
1732261420000|2024-11-22 07:43:40|204070.5|203980.5|204072.2|203982.2|204072.2|203982.2|204069.9|203979.9|3
1732261430000|2024-11-22 07:43:50|204072.6|203982.6|204087.4|204037.4|204091.6|204041.6|204072.6|203982.6|9
1732261440000|2024-11-22 07:44:00|204087.1|204037.1|204138.1|204048.1|204143.5|204053.5|204085.1|204035.1|15
1732261450000|2024-11-22 07:44:10|204142.6|204052.6|204142.8|204052.8|204145.6|204055.6|204142.6|204052.6|16
1732261460000|2024-11-22 07:44:20|204143.6|204053.6|204179.7|204089.7|204180.2|204090.2|204143.6|204053.6|18
1732261470000|2024-11-22 07:44:30|204179.9|204089.9|204186.3|204096.3|204193.7|204103.7|204179.9|204089.9|15
1732261480000|2024-11-22 07:44:40|204186.1|204096.1|204186.4|204096.4|204186.4|204096.4|204185.1|204095.1|5
1732261490000|2024-11-22 07:44:50|204185.5|204095.5|204190.8|204100.8|204190.8|204100.8|204185.3|204095.3|5
1732261500000|2024-11-22 07:45:00|204190.1|204100.1|204190.1|204100.1|204190.8|204100.8|204189.8|204099.8|7
1732261510000|2024-11-22 07:45:10|204190|204100|204190|204100|204190|204100|204184.5|204094.5|13
1732261520000|2024-11-22 07:45:20|204188.7|204098.7|204183.5|204093.5|204188.7|204098.7|204177.1|204087.1|14
1732261530000|2024-11-22 07:45:30|204183.2|204093.2|204185.2|204095.2|204189.4|204099.4|204179|204089|10
1732261540000|2024-11-22 07:45:40|204185|204095|204185.6|204095.6|204185.6|204095.6|204184.7|204094.7|7
1732261550000|2024-11-22 07:45:50|204192.4|204102.4|204187.1|204097.1|204192.6|204102.6|204185.5|204095.5|12
1732261560000|2024-11-22 07:46:00|204186.6|204096.6|204186.6|204096.6|204186.6|204096.6|204185.9|204095.9|3
1732261570000|2024-11-22 07:46:10|204186.8|204096.8|204191.1|204101.1|204192.6|204102.6|204185.2|204095.2|10
1732261580000|2024-11-22 07:46:20|204185.2|204095.2|204179.3|204089.3|204191.4|204101.4|204179.3|204089.3|17
1732261590000|2024-11-22 07:46:30|204179.4|204089.4|204186.2|204096.2|204187.7|204097.7|204179.3|204089.3|23
1732261600000|2024-11-22 07:46:40|204181.9|204091.9|204186.7|204096.7|204191.1|204101.1|204181.9|204091.9|16
1732261610000|2024-11-22 07:46:50|204186.6|204096.6|204185.7|204095.7|204186.9|204096.9|204185.2|204095.2|11
1732261620000|2024-11-22 07:47:00|204186.4|204096.4|204143.7|204053.7|204187.1|204097.1|204142.1|204052.1|18
1732261630000|2024-11-22 07:47:10|204146.8|204056.8|204141.4|204051.4|204146.8|204056.8|204134.1|204044.1|9
1732261640000|2024-11-22 07:47:20|204140.8|204050.8|204052.6|204002.6|204140.8|204050.8|204039.2|203989.2|16
1732261650000|2024-11-22 07:47:30|204054.4|204004.4|204045.3|203995.3|204058.4|204008.4|204041.1|203991.1|21
1732261660000|2024-11-22 07:47:40|204045.1|203995.1|203995.5|203945.5|204048.4|203998.4|203992|203942|23
1732261670000|2024-11-22 07:47:50|203995.8|203945.8|204006.9|203956.9|204006.9|203956.9|203995.6|203945.6|17
1732261680000|2024-11-22 07:48:00|204004.2|203954.2|203992.7|203942.7|204004.4|203954.4|203992.7|203942.7|8
1732261690000|2024-11-22 07:48:10|203993.6|203943.6|204004.6|203954.6|204004.6|203954.6|203993.1|203943.1|12
1732261700000|2024-11-22 07:48:20|204007.3|203957.3|204000.2|203950.2|204007.3|203957.3|203995.5|203945.5|6
1732261710000|2024-11-22 07:48:30|204000.4|203950.4|204010.6|203960.6|204010.8|203960.8|203999.4|203949.4|14
1732261720000|2024-11-22 07:48:40|204004|203954|204009.1|203959.1|204011.1|203961.1|204003.6|203953.6|16
1732261730000|2024-11-22 07:48:50|204008.9|203958.9|204010.2|203960.2|204012|203962|204004.5|203954.5|18
1732261740000|2024-11-22 07:49:00|204010.4|203960.4|204010|203960|204010.4|203960.4|204004.5|203954.5|12
1732261750000|2024-11-22 07:49:10|204009.6|203959.6|204039.5|203989.5|204043.5|203993.5|204009.5|203959.5|11
1732261760000|2024-11-22 07:49:20|204039.7|203989.7|204044.5|203994.5|204052.5|204002.5|204039.7|203989.7|14
1732261770000|2024-11-22 07:49:30|204044.4|203994.4|204041.5|203991.5|204046.2|203996.2|204040.4|203990.4|9
1732261780000|2024-11-22 07:49:40|204045.8|203995.8|204044.6|203994.6|204048.1|203998.1|204043.2|203993.2|14
1732261800000|2024-11-22 07:50:00|204044.9|203994.9|204047.7|203997.7|204047.9|203997.9|204044.9|203994.9|4
1732261810000|2024-11-22 07:50:10|204047.5|203997.5|204085.3|204035.3|204086.2|204036.2|204047.5|203997.5|21
1732261820000|2024-11-22 07:50:20|204085.2|204035.2|204085.9|204035.9|204090.3|204040.3|204083.1|204033.1|9
1732261830000|2024-11-22 07:50:30|204086|204036|204046.1|203956.1|204087.2|204037.2|204033.9|203956.1|20
1732261840000|2024-11-22 07:50:40|204057.9|203967.9|204053.7|203963.7|204064.4|203974.4|204045.2|203955.2|14
1732261850000|2024-11-22 07:50:50|204050.4|203960.4|204005.5|203955.5|204050.4|203960.4|203994.7|203929.1|8
1732261860000|2024-11-22 07:51:00|203997.7|203947.7|204004.1|203954.1|204004.7|203954.7|203995.2|203945.2|12
1732261870000|2024-11-22 07:51:10|204002.8|203952.8|204024.2|203934.2|204024.2|203954.1|203994.4|203922.4|9
1732261880000|2024-11-22 07:51:20|204020.5|203930.5|204008.4|203918.4|204020.7|203930.7|204003.6|203913.6|14
1732261890000|2024-11-22 07:51:30|204011.4|203921.4|204009.4|203919.4|204011.6|203921.6|204009.2|203919.2|6
1732261900000|2024-11-22 07:51:40|204011.6|203921.6|204017.4|203927.4|204017.6|203927.6|204001.6|203911.6|15
1732261910000|2024-11-22 07:51:50|204020.1|203930.1|204028.2|203938.2|204029.4|203939.4|204020.1|203930.1|7
1732261920000|2024-11-22 07:52:00|204026.7|203936.7|204027.6|203937.6|204028.9|203938.9|204025.9|203935.9|7
1732261930000|2024-11-22 07:52:10|204020.4|203930.4|203989.8|203939.8|204025.9|203951.3|203982.7|203930.4|14
1732261940000|2024-11-22 07:52:20|203992.9|203942.9|204001.1|203951.1|204001.1|203951.1|203985.5|203935.5|21
1732261950000|2024-11-22 07:52:30|203992.9|203942.9|203966.6|203876.6|203999.7|203949.7|203952.3|203876.1|29
1732261960000|2024-11-22 07:52:40|203970|203880|203923.8|203873.8|203970|203880|203916.3|203866.3|19
1732261970000|2024-11-22 07:52:50|203925.6|203875.6|203941.8|203851.8|203941.8|203879.2|203922|203851.8|13
1732261980000|2024-11-22 07:53:00|203943|203853|203944.7|203854.7|203949|203859|203934.6|203844.6|20
1732261990000|2024-11-22 07:53:10|203942.5|203852.5|203944.3|203854.3|203948.8|203858.8|203935.5|203845.5|15
1732262000000|2024-11-22 07:53:20|203942.5|203852.5|203944.7|203854.7|203944.7|203854.7|203940.9|203850.9|11
1732262010000|2024-11-22 07:53:30|203944|203854|203941.2|203851.2|203948.2|203858.2|203939.1|203849.1|14
1732262020000|2024-11-22 07:53:40|203940.3|203850.3|203944.2|203854.2|203944.5|203854.5|203927|203837|18
1732262030000|2024-11-22 07:53:50|203935.3|203845.3|203897.2|203847.2|203935.3|203847.2|203893.7|203836.5|7
1732262040000|2024-11-22 07:54:00|203896.8|203846.8|203955.6|203865.6|203955.7|203865.7|203896.6|203846.6|12
1732262050000|2024-11-22 07:54:10|203941.2|203851.2|203944.7|203854.7|203946|203856|203936.4|203846.4|11
1732262060000|2024-11-22 07:54:20|203945|203855|203940.3|203850.3|203946.7|203856.7|203932.9|203842.9|12
1732262070000|2024-11-22 07:54:30|203942.5|203852.5|203942.6|203852.6|203947.3|203857.3|203940.4|203850.4|12
1732262080000|2024-11-22 07:54:40|203937.1|203847.1|203939.1|203849.1|203939.7|203849.7|203934.4|203844.4|16
1732262090000|2024-11-22 07:54:50|203939.4|203849.4|203937.5|203847.5|203944.1|203854.1|203936.1|203846.1|13
1732262100000|2024-11-22 07:55:00|203938|203848|203940.9|203850.9|203948.9|203858.9|203932.4|203842.4|20
1732262110000|2024-11-22 07:55:10|203945.2|203855.2|203936.4|203846.4|203945.6|203855.6|203932.2|203842.2|18
1732262120000|2024-11-22 07:55:20|203936|203846|203936.1|203846.1|203936.6|203846.6|203936|203846|4
1732262130000|2024-11-22 07:55:30|203935|203845|203931.3|203841.3|203944|203854|203931|203841|15
1732262140000|2024-11-22 07:55:40|203931.6|203841.6|203933.8|203843.8|203936.4|203846.4|203929.5|203839.5|17
1732262150000|2024-11-22 07:55:50|203933.5|203843.5|203943.2|203853.2|203943.2|203853.2|203931.5|203841.5|18
1732262160000|2024-11-22 07:56:00|203941.7|203851.7|203933|203843|203945.5|203855.5|203926.5|203836.5|16
1732262170000|2024-11-22 07:56:10|203935|203845|203938.7|203848.7|203940|203850|203935|203845|8
1732262180000|2024-11-22 07:56:20|203938.9|203848.9|203896.5|203846.5|203938.9|203848.9|203896.5|203841|14
1732262190000|2024-11-22 07:56:30|203897|203847|203898.2|203848.2|203898.5|203848.5|203896|203846|15
1732262200000|2024-11-22 07:56:40|203896.2|203846.2|203896.7|203846.7|203899.3|203849.3|203893.9|203843.9|11
1732262210000|2024-11-22 07:56:50|203896.5|203846.5|203899.4|203849.4|203899.4|203849.4|203894.5|203844.5|9
1732262220000|2024-11-22 07:57:00|203902.7|203852.7|203899.3|203849.3|203902.7|203852.7|203899.2|203849.2|3
1732262230000|2024-11-22 07:57:10|203898.1|203848.1|203899.3|203849.3|203899.3|203849.3|203898.1|203848.1|3
1732262240000|2024-11-22 07:57:20|203898.7|203848.7|203898.7|203848.7|203898.7|203848.7|203898.7|203848.7|1
1732262250000|2024-11-22 07:57:30|203896.9|203846.9|203936.5|203846.5|203937.7|203877.5|203894|203840.3|17
1732262260000|2024-11-22 07:57:40|203939.8|203849.8|203940.8|203850.8|203941.3|203851.3|203929.3|203839.3|13
1732262270000|2024-11-22 07:57:50|203941|203851|203938.6|203848.6|203945.2|203855.2|203937.4|203847.4|22
1732262280000|2024-11-22 07:58:00|203941.6|203851.6|203943.8|203853.8|203945.7|203855.7|203940.7|203850.7|16
1732262290000|2024-11-22 07:58:10|203944.8|203854.8|203923.3|203873.3|203944.8|203875.5|203923.1|203849|11
1732262300000|2024-11-22 07:58:20|203921.8|203871.8|203979|203929|203982.1|203932.1|203918.2|203868.2|18
1732262310000|2024-11-22 07:58:30|203985.3|203935.3|204019.7|203929.7|204024.9|203951|203985.3|203915.9|26
1732262320000|2024-11-22 07:58:40|204019.8|203929.8|203976.3|203926.3|204021.8|203931.8|203973.9|203923.9|16
1732262330000|2024-11-22 07:58:50|203977.3|203927.3|203978.9|203928.9|203980.7|203930.7|203970|203920|26
1732262340000|2024-11-22 07:59:00|203972.4|203922.4|203970.9|203920.9|203978.9|203928.9|203967.6|203917.6|22
1732262350000|2024-11-22 07:59:10|203971.2|203921.2|203963.8|203913.8|203972|203922|203945.5|203895.5|9
1732262360000|2024-11-22 07:59:20|203962.1|203912.1|203961.2|203911.2|203968.9|203918.9|203959.2|203909.2|21
1732262370000|2024-11-22 07:59:30|203959.7|203909.7|203960.3|203910.3|203964.5|203914.5|203958|203908|19
1732262380000|2024-11-22 07:59:40|203962.8|203912.8|203960.3|203910.3|203968.6|203918.6|203958.6|203908.6|12
1732262390000|2024-11-22 07:59:50|203957.7|203907.7|203967.3|203917.3|203967.3|203917.3|203954.4|203904.4|16
1732262400000|2024-11-22 08:00:00|203964.6|203914.6|203963.6|203913.6|203966|203916|203959.7|203909.7|12
1732262410000|2024-11-22 08:00:10|203964.5|203914.5|203931.2|203881.2|203965|203915|203920.6|203870.6|14
1732262420000|2024-11-22 08:00:20|203928.3|203878.3|203922.4|203872.4|203931.2|203881.2|203916.9|203866.9|17
1732262430000|2024-11-22 08:00:30|203922.6|203872.6|203926.1|203876.1|203929.6|203879.6|203917.6|203867.6|18
1732262440000|2024-11-22 08:00:40|203926.3|203876.3|203947.3|203857.3|203947.3|203889.9|203917.3|203852.4|17
1732262450000|2024-11-22 08:00:50|203950.6|203860.6|203938.4|203848.4|203950.6|203860.6|203937.4|203847.4|11
1732262460000|2024-11-22 08:01:00|203945.2|203855.2|203935.6|203885.6|203976.2|203906.2|203920.3|203855.2|23
1732262470000|2024-11-22 08:01:10|203936|203886|203951.3|203901.3|203951.5|203901.5|203920.7|203870.7|21
1732262480000|2024-11-22 08:01:20|203951.5|203901.5|203928.5|203878.5|203951.5|203901.5|203923|203873|18
1732262490000|2024-11-22 08:01:30|203929.2|203879.2|203935.3|203885.3|203939.1|203889.1|203928.7|203878.7|19
1732262500000|2024-11-22 08:01:40|203927.2|203877.2|203929.9|203879.9|203935.6|203885.6|203927.2|203877.2|14
1732262510000|2024-11-22 08:01:50|203928|203878|203925.9|203875.9|203928.9|203878.9|203919.4|203869.4|22
1732262520000|2024-11-22 08:02:00|203926.2|203876.2|203946|203856|203946.3|203879.5|203916.1|203849.9|14
1732262530000|2024-11-22 08:02:10|203946.3|203856.3|203945.5|203855.5|203947.8|203857.8|203938.5|203848.5|7
1732262540000|2024-11-22 08:02:20|203945.6|203855.6|203945.4|203855.4|203950.3|203860.3|203935.2|203845.2|11
1732262550000|2024-11-22 08:02:30|203945.7|203855.7|203941.9|203851.9|203947.9|203857.9|203939.7|203849.7|14
1732262560000|2024-11-22 08:02:40|203949.2|203859.2|203979.2|203889.2|203982.5|203896.4|203941|203851|14
1732262570000|2024-11-22 08:02:50|203969.6|203879.6|203970.7|203880.7|203977.8|203887.8|203969.6|203879.6|13
1732262580000|2024-11-22 08:03:00|203977.5|203887.5|203900|203850|203977.5|203887.5|203893.6|203843.6|13
1732262590000|2024-11-22 08:03:10|203899.4|203849.4|203900.2|203850.2|203900.2|203850.2|203899.4|203849.4|4
1732262600000|2024-11-22 08:03:20|203893|203843|203894|203804|203900.5|203850.5|203853.1|203794.5|12
1732262610000|2024-11-22 08:03:30|203897.7|203807.7|203855.4|203765.4|203897.7|203807.7|203852.4|203762.4|23
1732262620000|2024-11-22 08:03:40|203855.2|203765.2|203848.5|203758.5|203855.2|203765.2|203820.1|203730.1|27
1732262630000|2024-11-22 08:03:50|203841.5|203751.5|203830.7|203740.7|203846.4|203756.4|203821.4|203731.4|20
1732262640000|2024-11-22 08:04:00|203830.9|203740.9|203842.7|203752.7|203844.9|203754.9|203822.6|203732.6|23
1732262650000|2024-11-22 08:04:10|203839.5|203749.5|203858|203768|203861.5|203771.5|203838.6|203748.6|17
1732262660000|2024-11-22 08:04:20|203862.2|203772.2|203853.1|203763.1|203862.2|203772.2|203851.5|203761.5|15
1732262670000|2024-11-22 08:04:30|203856|203766|203852.4|203762.4|203861.3|203771.3|203846.3|203756.3|12
1732262680000|2024-11-22 08:04:40|203856.6|203766.6|203852.1|203762.1|203859.9|203769.9|203848.2|203758.2|17
1732262690000|2024-11-22 08:04:50|203851.9|203761.9|203867.3|203777.3|203869.2|203779.2|203851.9|203761.9|6
1732262700000|2024-11-22 08:05:00|203868.8|203778.8|203856.3|203766.3|203868.8|203778.8|203851.1|203761.1|9
1732262710000|2024-11-22 08:05:10|203851.7|203761.7|203857.8|203767.8|203859.7|203769.7|203847.7|203757.7|16
1732262720000|2024-11-22 08:05:20|203857.9|203767.9|203861.6|203771.6|203863.7|203773.7|203857.9|203767.9|5
1732262730000|2024-11-22 08:05:30|203863.3|203773.3|203859.7|203769.7|203863.3|203773.3|203853.1|203763.1|8
1732262740000|2024-11-22 08:05:40|203854.8|203764.8|203859.3|203769.3|203860.2|203770.2|203848.5|203758.5|18
1732262750000|2024-11-22 08:05:50|203858.5|203768.5|203857.3|203767.3|203859.5|203769.5|203854.8|203764.8|13
1732262760000|2024-11-22 08:06:00|203857|203767|203821.3|203731.3|203859|203769|203820.7|203730.7|19
1732262770000|2024-11-22 08:06:10|203817.4|203727.4|203815.3|203725.3|203820.8|203730.8|203813.3|203723.3|8
1732262780000|2024-11-22 08:06:20|203814.5|203724.5|203866|203776|203868|203778|203814.5|203724.5|13
1732262790000|2024-11-22 08:06:30|203862|203772|203862.3|203772.3|203865.3|203775.3|203862|203772|19
1732262800000|2024-11-22 08:06:40|203862.5|203772.5|203890.5|203800.5|203898|203808|203861.8|203771.8|17
1732262810000|2024-11-22 08:06:50|203890.8|203800.8|203891|203801|203893|203803|203883.4|203793.4|16
1732262820000|2024-11-22 08:07:00|203890.5|203800.5|203911|203821|203918|203828|203886.4|203796.4|13
1732262830000|2024-11-22 08:07:10|203913.5|203823.5|203900.8|203810.8|203916.4|203826.4|203899.3|203809.3|18
1732262840000|2024-11-22 08:07:20|203903|203813|203863.5|203773.5|203903|203813|203860.3|203770.3|23
1732262850000|2024-11-22 08:07:30|203861.9|203771.9|203854.8|203764.8|203867|203777|203854|203764|23
1732262860000|2024-11-22 08:07:40|203854.3|203764.3|203864.8|203774.8|203875|203785|203854.3|203764.3|6
1732262870000|2024-11-22 08:07:50|203869.7|203779.7|203866|203776|203870|203780|203863|203773|14
1732262880000|2024-11-22 08:08:00|203865.8|203775.8|203858.2|203768.2|203871.4|203781.4|203854.9|203764.9|22
1732262890000|2024-11-22 08:08:10|203858.4|203768.4|203873.3|203783.3|203873.3|203783.3|203858.4|203768.4|23
1732262900000|2024-11-22 08:08:20|203886.9|203796.9|203896.7|203806.7|203899.5|203809.5|203886.9|203796.9|16
1732262910000|2024-11-22 08:08:30|203897|203807|203899.7|203809.7|203902|203812|203895.7|203805.7|14
1732262920000|2024-11-22 08:08:40|203897|203807|203850.9|203760.9|203897|203807|203850.9|203760.9|26
1732262930000|2024-11-22 08:08:50|203851.9|203761.9|203860.5|203770.5|203863.9|203773.9|203848.5|203758.5|21
1732262940000|2024-11-22 08:09:00|203859.2|203769.2|203860.7|203770.7|203861.7|203771.7|203854.5|203764.5|11
1732262950000|2024-11-22 08:09:10|203859.9|203769.9|203856.8|203766.8|203868.9|203778.9|203855.3|203765.3|16
1732262960000|2024-11-22 08:09:20|203857|203767|203853.9|203763.9|203857|203767|203852.9|203762.9|5
1732262970000|2024-11-22 08:09:30|203854|203764|203852.2|203762.2|203854|203764|203852.2|203762.2|9
1732262980000|2024-11-22 08:09:40|203854.2|203764.2|203848.4|203758.4|203854.5|203764.5|203844.8|203754.8|18
1732262990000|2024-11-22 08:09:50|203848.7|203758.7|203841.8|203751.8|203849.7|203759.7|203835.5|203745.5|23
1732263000000|2024-11-22 08:10:00|203843.2|203753.2|203824.2|203734.2|203849.2|203759.2|203817.9|203727.9|17
1732263010000|2024-11-22 08:10:10|203823.2|203733.2|203823|203733|203824.2|203734.2|203822|203732|17
1732263020000|2024-11-22 08:10:20|203823.3|203733.3|203855.5|203765.5|203856.2|203766.2|203819.9|203729.9|12
1732263030000|2024-11-22 08:10:30|203854|203764|203860.3|203770.3|203860.3|203770.3|203854|203764|11
1732263040000|2024-11-22 08:10:40|203862|203772|203859.5|203769.5|203862.5|203772.5|203854.2|203764.2|16
1732263050000|2024-11-22 08:10:50|203857.2|203767.2|203872.5|203782.5|203873.4|203783.4|203857.2|203767.2|17
1732263060000|2024-11-22 08:11:00|203872.8|203782.8|203910.5|203820.5|203921|203831|203872.8|203782.8|18
1732263070000|2024-11-22 08:11:10|203911|203821|203911.3|203821.3|203911.8|203821.8|203908.3|203818.3|18
1732263080000|2024-11-22 08:11:20|203913.8|203823.8|203910.2|203820.2|203919|203829|203910.2|203820.2|15
1732263090000|2024-11-22 08:11:30|203910|203820|203909|203819|203911|203821|203909|203819|17
1732263100000|2024-11-22 08:11:40|203907|203817|203899.8|203809.8|203907|203817|203895.5|203805.5|8
1732263110000|2024-11-22 08:11:50|203901|203811|203903.4|203813.4|203908.4|203818.4|203891.2|203801.2|17
1732263120000|2024-11-22 08:12:00|203903.2|203813.2|203894.7|203804.7|203909.9|203819.9|203889|203799|19
1732263130000|2024-11-22 08:12:10|203894.4|203804.4|203889.3|203799.3|203894.4|203804.4|203888|203798|8
1732263140000|2024-11-22 08:12:20|203888.8|203798.8|203855.9|203765.9|203893|203803|203855.9|203765.9|14
1732263150000|2024-11-22 08:12:30|203854.5|203764.5|203822.2|203732.2|203854.5|203764.5|203819.9|203729.9|23
1732263160000|2024-11-22 08:12:40|203823.2|203733.2|203824|203734|203824|203734|203819.7|203729.7|27
1732263170000|2024-11-22 08:12:50|203825.7|203735.7|203813.2|203723.2|203825.7|203735.7|203810.4|203720.4|23
1732263180000|2024-11-22 08:13:00|203813.5|203723.5|203822.2|203732.2|203824.8|203734.8|203813.5|203723.5|34
1732263190000|2024-11-22 08:13:10|203822.5|203732.5|203818.7|203728.7|203823.3|203733.3|203816.8|203726.8|28
1732263200000|2024-11-22 08:13:20|203819.4|203729.4|203820.7|203730.7|203823.7|203733.7|203817.7|203727.7|28
1732263210000|2024-11-22 08:13:30|203819.7|203729.7|203880|203790|203880.4|203790.4|203819.5|203729.5|28
1732263220000|2024-11-22 08:13:40|203871.5|203781.5|203864.2|203774.2|203873.7|203783.7|203863.2|203773.2|13
1732263230000|2024-11-22 08:13:50|203864.5|203774.5|203822|203732|203864.5|203774.5|203822|203732|12
1732263240000|2024-11-22 08:14:00|203822.7|203732.7|203821.5|203731.5|203822.7|203732.7|203821.5|203731.5|5
1732263250000|2024-11-22 08:14:10|203823.2|203733.2|203820.5|203730.5|203823.5|203733.5|203814.5|203724.5|8
1732263260000|2024-11-22 08:14:20|203818.5|203728.5|203810|203720|203820.2|203730.2|203800.7|203710.7|16
1732263270000|2024-11-22 08:14:30|203809.8|203719.8|203813.2|203723.2|203813.2|203723.2|203807.3|203717.3|7
1732263280000|2024-11-22 08:14:40|203810.5|203720.5|203823.7|203733.7|203827|203737|203810.5|203720.5|10
1732263290000|2024-11-22 08:14:50|203823.2|203733.2|203817|203727|203824.2|203734.2|203816|203726|14
1732263300000|2024-11-22 08:15:00|203850.2|203800.2|204015|203925|204140.5|204039.5|203850.2|203800.2|27
1732263310000|2024-11-22 08:15:10|204015.8|203925.8|204026.5|203936.5|204026.5|203936.5|203958.5|203868.5|27
1732263320000|2024-11-22 08:15:20|204021.2|203931.2|204018.6|203928.6|204028|203938|204005.8|203915.8|18
1732263330000|2024-11-22 08:15:30|204024|203934|204012.3|203922.3|204039.5|203949.5|204005|203915|18
1732263340000|2024-11-22 08:15:40|204009.8|203919.8|204005.5|203915.5|204022.1|203932.1|204001.8|203911.8|19
1732263350000|2024-11-22 08:15:50|204003.3|203913.3|203994.6|203904.6|204044.5|203954.5|203991.2|203901.2|20
1732263360000|2024-11-22 08:16:00|203994|203904|204039|203949|204039|203949|203974.5|203884.5|30
1732263370000|2024-11-22 08:16:10|204038.5|203948.5|203950.2|203860.2|204039.2|203949.2|203950.2|203860.2|22
1732263380000|2024-11-22 08:16:20|203951.2|203861.2|203972.8|203882.8|203989.1|203899.1|203951.2|203861.2|19
1732263390000|2024-11-22 08:16:30|203982.2|203892.2|203971.9|203881.9|203988|203898|203957|203867|26
1732263400000|2024-11-22 08:16:40|203971.7|203881.7|204067.5|203977.5|204067.5|203977.5|203971.7|203881.7|22
1732263410000|2024-11-22 08:16:50|204070.9|203980.9|204067.3|203977.3|204071.4|203981.4|204056.9|203966.9|18
1732263420000|2024-11-22 08:17:00|204069.9|203979.9|204071.5|203981.5|204075.2|203985.2|204065.4|203975.4|29
1732263430000|2024-11-22 08:17:10|204069.5|203979.5|204070|203980|204075|203985|204066.2|203976.2|24
1732263440000|2024-11-22 08:17:20|204071.4|203981.4|204095.7|204005.7|204113.4|204023.4|204071.4|203981.4|32
1732263450000|2024-11-22 08:17:30|204095.5|204005.5|204075.5|203985.5|204105.5|204015.5|204070.5|203980.5|26
1732263460000|2024-11-22 08:17:40|204077.3|203987.3|204075.5|203985.5|204100.9|204010.9|204070|203980|13
1732263470000|2024-11-22 08:17:50|204074.2|203984.2|204071.5|203981.5|204074.2|203984.2|204064.4|203974.4|14
1732263480000|2024-11-22 08:18:00|204069.9|203979.9|204065.7|203975.7|204070.5|203980.5|204061|203971|19
1732263490000|2024-11-22 08:18:10|204070.5|203980.5|204064.2|203974.2|204077.9|203987.9|204061.7|203971.7|27
1732263500000|2024-11-22 08:18:20|204062.5|203972.5|204057.7|203967.7|204075.2|203985.2|204054.1|203964.1|23
1732263510000|2024-11-22 08:18:30|204061.9|203971.9|204060.7|203970.7|204061.9|203971.9|203983.2|203893.2|27
1732263520000|2024-11-22 08:18:40|204064|203974|204066.2|203976.2|204072.6|203982.6|204057.7|203967.7|22
1732263530000|2024-11-22 08:18:50|204066.1|203976.1|204065.3|203975.3|204070.8|203980.8|204061.9|203971.9|18
1732263540000|2024-11-22 08:19:00|204065|203975|204070.7|203980.7|204075.1|203985.1|204063.1|203973.1|23
1732263550000|2024-11-22 08:19:10|204072.8|203982.8|204048|203958|204073|203983|204047.3|203957.3|21
1732263560000|2024-11-22 08:19:20|204054.6|203964.6|204053.5|203963.5|204063.2|203973.2|204050.9|203960.9|20
1732263570000|2024-11-22 08:19:30|204049.8|203959.8|204078.5|203988.5|204084.9|203994.9|204049.8|203959.8|29
1732263580000|2024-11-22 08:19:40|204081|203991|204061|203971|204085.2|203995.2|204060.6|203970.6|22
1732263590000|2024-11-22 08:19:50|204063|203973|204079.3|203989.3|204079.3|203989.3|204061.5|203971.5|19
1732263600000|2024-11-22 08:20:00|204065.8|203975.8|204063.3|203973.3|204086.6|203996.6|204050.4|203960.4|24
1732263610000|2024-11-22 08:20:10|204057.2|203967.2|204039.5|203949.5|204062.8|203972.8|204036|203946|9
1732263620000|2024-11-22 08:20:20|204042.6|203952.6|203965.9|203875.9|204043.5|203953.5|203965.9|203875.9|14
1732263630000|2024-11-22 08:20:30|203968.1|203878.1|203913.7|203823.7|203968.1|203878.1|203907.6|203817.6|17
1732263640000|2024-11-22 08:20:40|203910.3|203820.3|203936.4|203846.4|203941.1|203851.1|203901|203811|18
1732263650000|2024-11-22 08:20:50|203935.1|203845.1|203953.7|203863.7|203956.4|203866.4|203933.2|203843.2|27
1732263660000|2024-11-22 08:21:00|203952.3|203862.3|203951.2|203861.2|203955.5|203865.5|203936.7|203846.7|19
1732263670000|2024-11-22 08:21:10|203955.9|203865.9|203944.5|203854.5|203976.4|203886.4|203937.4|203847.4|27
1732263680000|2024-11-22 08:21:20|203945.2|203855.2|203942.5|203852.5|203954.4|203864.4|203940.5|203850.5|9
1732263690000|2024-11-22 08:21:30|203941.8|203851.8|203940.1|203850.1|203955.8|203865.8|203939.6|203849.6|15
1732263700000|2024-11-22 08:21:40|203940.2|203850.2|203959.1|203869.1|203959.1|203894.1|203899.7|203809.7|31
1732263710000|2024-11-22 08:21:50|203955.9|203865.9|203948.9|203858.9|203955.9|203865.9|203945.3|203855.3|18
1732263720000|2024-11-22 08:22:00|203948.7|203858.7|203924.2|203834.2|203950.6|203860.6|203905.9|203815.9|31
1732263730000|2024-11-22 08:22:10|203931.1|203841.1|203923.2|203833.2|203931.1|203841.1|203886.2|203796.2|34
1732263740000|2024-11-22 08:22:20|203922.8|203832.8|203941.7|203851.7|203951.2|203861.2|203900|203832.8|30
1732263750000|2024-11-22 08:22:30|203940.1|203850.1|203929.7|203839.7|203955.3|203868.9|203886.2|203829.8|28
1732263760000|2024-11-22 08:22:40|203922.2|203832.2|203893.4|203803.4|203937.8|203847.8|203893.4|203803.4|23
1732263770000|2024-11-22 08:22:50|203903.1|203813.1|203905.5|203815.5|203910.2|203820.2|203889.8|203799.8|30
1732263780000|2024-11-22 08:23:00|203899.3|203809.3|203937.4|203847.4|203941.7|203851.7|203899.3|203809.3|25
1732263790000|2024-11-22 08:23:10|203948.4|203858.4|203999|203909|203999.1|203917.4|203947.7|203857.7|25
1732263800000|2024-11-22 08:23:20|203993.5|203903.5|203989.7|203899.7|203997.1|203907.1|203977.1|203887.1|31
1732263810000|2024-11-22 08:23:30|203993.4|203903.4|203993.6|203903.6|204001|203911|203985.4|203895.4|19
1732263820000|2024-11-22 08:23:40|203989.8|203899.8|203999.5|203909.5|204004.2|203914.2|203989.8|203899.8|22
1732263830000|2024-11-22 08:23:50|203999.2|203909.2|204026.9|203936.9|204030.6|203962.4|203981.6|203891.6|17
1732263840000|2024-11-22 08:24:00|204030.9|203940.9|204075.4|203985.4|204083.1|204010.4|204018.6|203928.6|34
1732263850000|2024-11-22 08:24:10|204068.3|203978.3|203989.4|203899.4|204068.3|203978.3|203985|203895|32
1732263860000|2024-11-22 08:24:20|203991.8|203901.8|203999.6|203909.6|204004.5|203914.5|203971.1|203881.1|31
1732263870000|2024-11-22 08:24:30|203962.6|203912.6|203987.2|203897.2|203999.2|203919.7|203961.1|203896.4|15
1732263880000|2024-11-22 08:24:40|203986.4|203896.4|203987.1|203897.1|203991.3|203922|203965.2|203896.4|12
1732263890000|2024-11-22 08:24:50|203991|203901|203983.8|203893.8|203991.8|203901.8|203975.4|203885.4|18
1732263900000|2024-11-22 08:25:00|203984.1|203894.1|203984.4|203894.4|204004.6|203914.6|203971.2|203881.2|33
1732263910000|2024-11-22 08:25:10|203983.9|203893.9|203983.3|203893.3|203997.1|203907.1|203972.5|203882.5|27
1732263920000|2024-11-22 08:25:20|203985.2|203895.2|203989.6|203899.6|203995|203905|203980.1|203890.1|24
1732263930000|2024-11-22 08:25:30|203998.4|203908.4|203992.8|203902.8|203998.4|203908.4|203981.3|203891.3|21
1732263940000|2024-11-22 08:25:40|203986.2|203896.2|203952|203862|203994.5|203904.5|203943|203853|29
1732263950000|2024-11-22 08:25:50|203951|203861|203952.9|203862.9|203954.9|203864.9|203944.5|203854.5|16
1732263960000|2024-11-22 08:26:00|203952.7|203862.7|203950.4|203860.4|203957.2|203867.2|203939.6|203849.6|19
1732263970000|2024-11-22 08:26:10|203943.5|203853.5|203972.3|203922.3|203978.1|203928.1|203943.5|203853.5|17
1732263980000|2024-11-22 08:26:20|203971.6|203921.6|203971.9|203881.9|203986.6|203929.2|203963.1|203873.1|26
1732263990000|2024-11-22 08:26:30|203975|203885|203987.4|203897.4|203991.3|203901.3|203975|203885|15
1732264000000|2024-11-22 08:26:40|203983.9|203893.9|203971.7|203881.7|204006.3|203928.4|203950.1|203881.7|23
1732264010000|2024-11-22 08:26:50|203979.9|203889.9|203969.4|203879.4|203979.9|203889.9|203962|203872|23
1732264020000|2024-11-22 08:27:00|203968.2|203878.2|203949.2|203859.2|203981.1|203891.1|203942.9|203852.9|22
1732264030000|2024-11-22 08:27:10|203950.2|203860.2|203941.7|203851.7|203968.4|203878.4|203941.7|203851.7|18
1732264040000|2024-11-22 08:27:20|203946|203856|203981.7|203891.7|203993.1|203903.1|203946|203856|22
1732264050000|2024-11-22 08:27:30|203985.5|203895.5|203984.7|203894.7|203990.7|203900.7|203983.2|203893.2|15
1732264060000|2024-11-22 08:27:40|203980.7|203890.7|203987.4|203897.4|203994.3|203904.3|203980.7|203890.7|11
1732264070000|2024-11-22 08:27:50|203984.2|203894.2|203987.5|203897.5|203992.8|203902.8|203968.4|203878.4|23
1732264080000|2024-11-22 08:28:00|203988.5|203898.5|203991.8|203901.8|203993.9|203903.9|203982.4|203892.4|15
1732264090000|2024-11-22 08:28:10|203991.7|203901.7|203942.2|203852.2|203991.7|203901.7|203915.2|203832.7|26
1732264100000|2024-11-22 08:28:20|203951|203861|203940.3|203850.3|203954|203864|203931|203841|20
1732264110000|2024-11-22 08:28:30|203942|203852|203922.2|203832.2|203943.2|203853.2|203896.9|203818.6|28
1732264120000|2024-11-22 08:28:40|203917.6|203827.6|203902.9|203812.9|203931.2|203846.2|203892.2|203810.2|22
1732264130000|2024-11-22 08:28:50|203895.3|203805.3|203914.9|203824.9|203924.2|203841.6|203891.6|203805.3|15
1732264140000|2024-11-22 08:29:00|203918.2|203828.2|203927.7|203837.7|203930.1|203840.1|203909.6|203819.6|19
1732264150000|2024-11-22 08:29:10|203930.5|203840.5|203920.1|203830.1|203934.9|203844.9|203919.1|203829.1|22
1732264160000|2024-11-22 08:29:20|203918.5|203828.5|203954.9|203864.9|203954.9|203864.9|203912.3|203822.3|22
1732264170000|2024-11-22 08:29:30|203944.5|203854.5|203945.9|203855.9|203958.1|203868.1|203940.1|203850.1|21
1732264180000|2024-11-22 08:29:40|203947.4|203857.4|203936.4|203846.4|203954.6|203864.6|203931.2|203841.2|21
1732264190000|2024-11-22 08:29:50|203935.9|203845.9|203943.6|203853.6|203945.2|203855.2|203929.8|203839.8|12
1732264200000|2024-11-22 08:30:00|203941.8|203851.8|204013.6|203923.6|204109.6|204049.3|203941.8|203851.8|38
1732264210000|2024-11-22 08:30:10|204011.6|203921.6|204071.1|203981.1|204104.8|204014.8|204011.6|203921.6|31
1732264220000|2024-11-22 08:30:20|204078.7|203988.7|204059.1|203969.1|204078.7|203988.7|204051.8|203961.8|24
1732264230000|2024-11-22 08:30:30|204068.3|203978.3|204053.4|203963.4|204078|203988|204045.1|203955.1|21
1732264240000|2024-11-22 08:30:40|204042.7|203952.7|203991.4|203901.4|204052.6|203962.6|203981.2|203891.2|27
1732264250000|2024-11-22 08:30:50|203991.1|203901.1|203991.8|203901.8|203995.7|203905.7|203966.7|203876.7|21
1732264260000|2024-11-22 08:31:00|203994.9|203904.9|203937.4|203847.4|203994.9|203904.9|203931.8|203841.8|29
1732264270000|2024-11-22 08:31:10|203937|203847|203934.8|203844.8|203951.9|203861.9|203932.8|203842.8|30
1732264280000|2024-11-22 08:31:20|203938.6|203848.6|203942.4|203852.4|203947.9|203857.9|203935.5|203845.5|20
1732264290000|2024-11-22 08:31:30|203948.1|203858.1|203985.8|203895.8|203986.1|203914.3|203948.1|203858.1|23
1732264300000|2024-11-22 08:31:40|203989.6|203899.6|203972.2|203882.2|204000.7|203910.7|203961.6|203871.6|21
1732264310000|2024-11-22 08:31:50|203971.5|203881.5|203983.5|203893.5|203993.5|203903.5|203971.5|203881.5|23
1732264320000|2024-11-22 08:32:00|203984|203894|203980.1|203890.1|203992.6|203902.6|203972.1|203882.1|26
1732264330000|2024-11-22 08:32:10|203981.8|203891.8|203990.8|203900.8|204015.9|203925.9|203976.9|203886.9|27
1732264340000|2024-11-22 08:32:20|203995.3|203905.3|204004.2|203914.2|204008|203918|203986.5|203896.5|25
1732264350000|2024-11-22 08:32:30|204002.9|203912.9|204011.4|203921.4|204017|203927|203999.4|203909.4|25
1732264360000|2024-11-22 08:32:40|204011.3|203921.3|204035.3|203945.3|204035.8|203945.8|204009.1|203919.1|24
1732264370000|2024-11-22 08:32:50|204036.2|203946.2|204027|203937|204037.4|203947.4|204026.1|203936.1|19
1732264380000|2024-11-22 08:33:00|204032.5|203942.5|204057.4|204007.4|204060.7|204010.7|204027.3|203937.3|14
1732264390000|2024-11-22 08:33:10|204060.5|204010.5|204056.2|203966.2|204064.9|204013|204042.6|203952.8|28
1732264400000|2024-11-22 08:33:20|204054.6|203964.6|204049.2|203959.2|204063.7|203973.7|204049.2|203959.2|24
1732264410000|2024-11-22 08:33:30|204044.1|203954.1|204071.3|203981.3|204074.9|203984.9|204014.3|203935.6|29
1732264420000|2024-11-22 08:33:40|204071.1|203981.1|204079.5|203989.5|204088.3|203998.3|204062.8|203972.8|22
1732264430000|2024-11-22 08:33:50|204088.2|203998.2|204104.4|204014.4|204106|204033.5|204083.5|203997.3|28
1732264440000|2024-11-22 08:34:00|204104.7|204014.7|204101.5|204011.5|204108.3|204047.7|204083.1|204010.7|25
1732264450000|2024-11-22 08:34:10|204100.7|204010.7|204111.5|204021.5|204115.8|204025.8|204095.2|204005.2|25
1732264460000|2024-11-22 08:34:20|204112.1|204022.1|204103.4|204013.4|204140.1|204061.7|204084.9|204013.4|23
1732264470000|2024-11-22 08:34:30|204106.8|204016.8|204073.5|203983.5|204110.5|204020.5|204073.5|203983.5|20
1732264480000|2024-11-22 08:34:40|204068.1|203978.1|204030.8|203980.8|204088.3|203998.3|204025.9|203963.7|29
1732264490000|2024-11-22 08:34:50|204033.8|203983.8|204009.1|203919.1|204056.1|203983.8|204004.2|203917.6|27
1732264500000|2024-11-22 08:35:00|204012.5|203922.5|204056.3|203966.3|204066.4|203976.4|204012.5|203922.5|30
1732264510000|2024-11-22 08:35:10|204054.2|203964.2|204069.5|203979.5|204072.2|203982.2|204052|203962|27
1732264520000|2024-11-22 08:35:20|204074.8|203984.8|204064.1|203974.1|204074.8|203984.8|204058.6|203968.6|25
1732264530000|2024-11-22 08:35:30|204069.7|203979.7|204069.1|203979.1|204081.4|204009.3|204058.6|203971.2|28
1732264540000|2024-11-22 08:35:40|204068.4|203978.4|204060.8|203970.8|204069.6|203996.4|204046.4|203962.5|21
1732264550000|2024-11-22 08:35:50|204061.9|203971.9|204009.6|203919.6|204062.5|203984.5|203998.6|203919.6|13
1732264560000|2024-11-22 08:36:00|204018.8|203928.8|203988|203898|204018.8|203928.8|203967.3|203891.5|25
1732264570000|2024-11-22 08:36:10|203987|203897|203962.5|203912.5|203996.2|203919.8|203962.5|203897|19
1732264580000|2024-11-22 08:36:20|203966.5|203916.5|203976.5|203886.5|203976.8|203923.2|203962.8|203881.9|18
1732264590000|2024-11-22 08:36:30|203972|203882|203970.4|203920.4|203976.8|203921.7|203959.5|203874|25
1732264600000|2024-11-22 08:36:40|203962.1|203912.1|204014.7|203924.7|204020.3|203930.3|203961.5|203894.5|21
1732264610000|2024-11-22 08:36:50|204017.9|203927.9|204057.2|203967.2|204063.5|203973.5|204017.9|203927.9|27
1732264620000|2024-11-22 08:37:00|204055.9|203965.9|204016.3|203926.3|204055.9|203965.9|204008.8|203918.8|23
1732264630000|2024-11-22 08:37:10|204016.6|203926.6|204017.7|203927.7|204027.4|203937.4|204011.1|203921.1|22
1732264640000|2024-11-22 08:37:20|204022.7|203932.7|204017.9|203927.9|204022.7|203932.7|204011|203921|18
1732264650000|2024-11-22 08:37:30|204009.9|203919.9|204031.9|203941.9|204036.5|203946.5|204009.9|203919.9|21
1732264660000|2024-11-22 08:37:40|204026.9|203936.9|204068.8|203978.8|204068.8|203978.8|204024.6|203934.6|24
1732264670000|2024-11-22 08:37:50|204067.8|203977.8|204100.9|204010.9|204108.4|204024.9|204066.9|203976.9|27
1732264680000|2024-11-22 08:38:00|204108.4|204018.4|204082.5|203992.5|204108.8|204018.8|204072.1|203982.1|27
1732264690000|2024-11-22 08:38:10|204082.7|203992.7|204069.3|203979.3|204088.5|203998.5|204069.3|203979.3|25
1732264700000|2024-11-22 08:38:20|204069.1|203979.1|204086.6|203996.6|204086.6|203996.6|204066.5|203976.5|25
1732264710000|2024-11-22 08:38:30|204089.7|203999.7|204103.8|204013.8|204115.1|204025.1|204089.7|203999.7|23
1732264720000|2024-11-22 08:38:40|204098.6|204008.6|204118.4|204028.4|204129.5|204039.5|204098|204008|24
1732264730000|2024-11-22 08:38:50|204119.7|204029.7|204115.3|204025.3|204124.3|204034.3|204109.7|204019.7|17
1732264740000|2024-11-22 08:39:00|204115.2|204025.2|204142.8|204052.8|204156.6|204070.9|204113.7|204023.7|25
1732264750000|2024-11-22 08:39:10|204143.1|204053.1|204143.1|204053.1|204147.9|204068.9|204115.5|204045.2|24
1732264760000|2024-11-22 08:39:20|204139.4|204049.4|204147.3|204057.3|204151.9|204061.9|204138.4|204048.4|26
1732264770000|2024-11-22 08:39:30|204132.1|204042.1|204126.9|204036.9|204145.4|204055.4|204125.4|204035.4|27
1732264780000|2024-11-22 08:39:40|204125.2|204035.2|204126.6|204036.6|204132|204042|204125.1|204035.1|19
1732264790000|2024-11-22 08:39:50|204127.8|204037.8|204155|204065|204165.2|204075.2|204127.8|204037.8|27
1732264800000|2024-11-22 08:40:00|204159.5|204069.5|204160.8|204070.8|204176|204086|204150.9|204060.9|22
1732264810000|2024-11-22 08:40:10|204165.2|204075.2|204198.7|204108.7|204203.1|204113.1|204147.4|204065.2|23
1732264820000|2024-11-22 08:40:20|204198.9|204108.9|204195.7|204105.7|204201.2|204111.2|204195.2|204105.2|28
1732264830000|2024-11-22 08:40:30|204200.1|204110.1|204157.2|204067.2|204203.2|204113.2|204126.7|204057.8|29
1732264840000|2024-11-22 08:40:40|204148.7|204058.7|204152.3|204062.3|204153.8|204063.8|204144.4|204054.4|11
1732264850000|2024-11-22 08:40:50|204149.9|204059.9|204117.2|204027.2|204155|204065|204110.6|204020.6|12
1732264860000|2024-11-22 08:41:00|204118|204028|204145.7|204055.7|204151.5|204061.5|204117.5|204027.5|14
1732264870000|2024-11-22 08:41:10|204145|204055|204143.6|204053.6|204145|204055|204135.3|204045.3|8
1732264880000|2024-11-22 08:41:20|204139.7|204049.7|204108.6|204018.6|204141.7|204051.7|204078.3|204011.3|19
1732264890000|2024-11-22 08:41:30|204096.6|204006.6|204107.3|204017.3|204112.9|204022.9|204096.6|204006.6|18
1732264900000|2024-11-22 08:41:40|204110.1|204020.1|204092.4|204042.4|204122.4|204046.6|204092.4|204017.7|14
1732264910000|2024-11-22 08:41:50|204096.1|204046.1|204102.6|204012.6|204102.6|204046.1|204084.4|204012.6|14
1732264920000|2024-11-22 08:42:00|204101.7|204011.7|204068.3|203978.3|204121.4|204031.4|204053.2|203974|19
1732264930000|2024-11-22 08:42:10|204065.3|203975.3|204079.6|203989.6|204082|203992|204063.6|203973.6|16
1732264940000|2024-11-22 08:42:20|204083.3|203993.3|204147.5|204057.5|204149.7|204082.4|204083.3|203993.3|11
1732264950000|2024-11-22 08:42:30|204145.7|204055.7|204187.4|204097.4|204187.4|204115.3|204145.7|204055.7|16
1732264960000|2024-11-22 08:42:40|204184.9|204094.9|204187.8|204097.8|204187.8|204125.3|204164.2|204094.9|20
1732264970000|2024-11-22 08:42:50|204180.9|204090.9|204162.7|204112.7|204189.1|204117.8|204162.7|204090.7|19
1732264980000|2024-11-22 08:43:00|204182.5|204132.5|204159.9|204069.9|204182.5|204132.5|204129.8|204060.2|27
1732264990000|2024-11-22 08:43:10|204160.2|204070.2|204172.6|204082.6|204175.7|204085.7|204153.6|204063.6|23
1732265000000|2024-11-22 08:43:20|204173.2|204083.2|204170.6|204080.6|204177.7|204087.7|204167.6|204077.6|19
1732265010000|2024-11-22 08:43:30|204173.3|204083.3|204159|204069|204174.8|204084.8|204159|204069|20
1732265020000|2024-11-22 08:43:40|204156.7|204066.7|204136.1|204086.1|204165.1|204093.7|204129.2|204056.3|30
1732265030000|2024-11-22 08:43:50|204133.6|204083.6|204164|204074|204173|204099.3|204133.6|204069.8|18
1732265040000|2024-11-22 08:44:00|204168.4|204078.4|204157.3|204067.3|204173.9|204093.5|204140|204061.4|26
1732265050000|2024-11-22 08:44:10|204152|204062|204161.6|204071.6|204167.4|204077.4|204152|204062|23
1732265060000|2024-11-22 08:44:20|204161.9|204071.9|204163.8|204073.8|204169.7|204097|204142.7|204071.4|14
1732265070000|2024-11-22 08:44:30|204170|204080|204184.7|204094.7|204197.3|204107.3|204170|204080|10
1732265080000|2024-11-22 08:44:40|204187.9|204097.9|204189.3|204099.3|204193.5|204103.5|204181.4|204091.4|19
1732265090000|2024-11-22 08:44:50|204189.5|204099.5|204188.1|204098.1|204189.6|204099.6|204174.9|204084.9|9
1732265100000|2024-11-22 08:45:00|204190.6|204100.6|204128.3|204038.3|204195.6|204105.6|204100.1|204035.5|26
1732265110000|2024-11-22 08:45:10|204131.3|204041.3|204154.6|204064.6|204160.3|204070.3|204131.3|204041.3|14
1732265120000|2024-11-22 08:45:20|204160.6|204070.6|204157.6|204067.6|204161.9|204071.9|204149|204059|15
1732265130000|2024-11-22 08:45:30|204157.9|204067.9|204148.3|204058.3|204163.9|204073.9|204144.1|204054.1|21
1732265140000|2024-11-22 08:45:40|204148.5|204058.5|204124.8|204074.8|204149.4|204074.8|204124.8|204055.7|14
1732265150000|2024-11-22 08:45:50|204146.7|204056.7|204148.3|204058.3|204154.6|204064.6|204141.2|204051.2|21
1732265160000|2024-11-22 08:46:00|204150|204060|204163.1|204073.1|204165.1|204097.9|204130.7|204060|26
1732265170000|2024-11-22 08:46:10|204157.4|204067.4|204208.2|204118.2|204214.8|204124.8|204155.7|204065.7|29
1732265180000|2024-11-22 08:46:20|204208.3|204118.3|204230.2|204140.2|204230.7|204140.7|204208.3|204118.3|17
1732265190000|2024-11-22 08:46:30|204224.5|204134.5|204234.6|204144.6|204241.6|204151.6|204224.5|204134.5|15
1732265200000|2024-11-22 08:46:40|204235.1|204145.1|204226.7|204136.7|204235.1|204145.1|204224.5|204134.5|11
1732265210000|2024-11-22 08:46:50|204226.4|204136.4|204200.4|204110.4|204226.4|204136.4|204196|204106|12
1732265220000|2024-11-22 08:47:00|204200.5|204110.5|204195.2|204105.2|204202.2|204112.2|204190|204100|17
1732265230000|2024-11-22 08:47:10|204195|204105|204183.8|204093.8|204195.8|204115|204165|204088.6|24
1732265240000|2024-11-22 08:47:20|204177.7|204087.7|204147.7|204057.7|204177.7|204087.7|204147.7|204057.7|15
1732265250000|2024-11-22 08:47:30|204146.5|204056.5|204142.3|204052.3|204151|204061|204142.2|204052.2|6
1732265260000|2024-11-22 08:47:40|204140.4|204050.4|204152.5|204062.5|204157.2|204067.2|204140.4|204050.4|10
1732265270000|2024-11-22 08:47:50|204147.3|204057.3|204155.5|204065.5|204155.5|204065.5|204143.3|204053.3|14
1732265280000|2024-11-22 08:48:00|204152.5|204062.5|204182.1|204092.1|204189.3|204099.3|204152.5|204062.5|21
1732265290000|2024-11-22 08:48:10|204188.9|204098.9|204202.5|204112.5|204205|204115|204188.9|204098.9|19
1732265300000|2024-11-22 08:48:20|204204|204114|204188.5|204098.5|204204.5|204114.5|204178.6|204088.6|22
1732265310000|2024-11-22 08:48:30|204189.6|204099.6|204200.4|204110.4|204200.4|204110.4|204188.6|204098.6|11
1732265320000|2024-11-22 08:48:40|204197.7|204107.7|204149.5|204059.5|204197.7|204107.7|204144.4|204054.4|18
1732265330000|2024-11-22 08:48:50|204149.7|204059.7|204154.2|204064.2|204158.9|204068.9|204148.2|204058.2|14
1732265340000|2024-11-22 08:49:00|204156.7|204066.7|204152.2|204062.2|204157|204067|204140.9|204050.9|23
1732265350000|2024-11-22 08:49:10|204149.2|204059.2|204155.9|204065.9|204157.9|204067.9|204146.8|204056.8|18
1732265360000|2024-11-22 08:49:20|204154.7|204064.7|204191|204101|204191|204120.3|204145|204055|19
1732265370000|2024-11-22 08:49:30|204190.5|204100.5|204197.9|204107.9|204198.8|204108.8|204190.5|204100.5|21
1732265380000|2024-11-22 08:49:40|204200.4|204110.4|204204.8|204114.8|204211.2|204121.2|204194.1|204104.1|18
1732265390000|2024-11-22 08:49:50|204208.5|204118.5|204195.9|204105.9|204210.1|204120.1|204186|204096|23
1732265400000|2024-11-22 08:50:00|204194.4|204104.4|204193.1|204103.1|204194.8|204104.8|204188.3|204098.3|16
1732265410000|2024-11-22 08:50:10|204193.3|204103.3|204236|204146|204236.8|204176.4|204191.8|204101.8|25
1732265420000|2024-11-22 08:50:20|204236.1|204146.1|204229.6|204179.6|204280.6|204211.2|204222.6|204146.1|29
1732265430000|2024-11-22 08:50:30|204229.7|204179.7|204271.7|204181.7|204291.2|204212|204229.7|204169.7|35
1732265440000|2024-11-22 08:50:40|204269.4|204179.4|204310.4|204220.4|204316.9|204226.9|204269.4|204179.4|26
1732265450000|2024-11-22 08:50:50|204305.3|204215.3|204315.9|204225.9|204320.5|204230.5|204300|204210|27
1732265460000|2024-11-22 08:51:00|204319|204229|204305.2|204215.2|204324.8|204234.8|204302.8|204212.8|29
1732265470000|2024-11-22 08:51:10|204306.8|204216.8|204268|204178|204310.1|204220.1|204268|204178|25
1732265480000|2024-11-22 08:51:20|204272.6|204182.6|204234.2|204144.2|204272.6|204182.6|204234.2|204144.2|24
1732265490000|2024-11-22 08:51:30|204238.6|204148.6|204275.7|204185.7|204281.3|204191.3|204238.6|204148.6|25
1732265500000|2024-11-22 08:51:40|204275.9|204185.9|204259.3|204169.3|204277|204187|204257.9|204167.9|23
1732265510000|2024-11-22 08:51:50|204253|204163|204265|204175|204270.2|204180.2|204253|204163|18
1732265520000|2024-11-22 08:52:00|204275.3|204185.3|204238.1|204148.1|204275.3|204185.3|204238.1|204148.1|20
1732265530000|2024-11-22 08:52:10|204238.8|204148.8|204244|204154|204249.5|204159.5|204238.8|204148.8|19
1732265540000|2024-11-22 08:52:20|204243.7|204153.7|204243.8|204153.8|204249.9|204159.9|204241.1|204151.1|14
1732265550000|2024-11-22 08:52:30|204240.9|204150.9|204273.4|204183.4|204276.2|204186.2|204240.7|204150.7|20
1732265560000|2024-11-22 08:52:40|204273.1|204183.1|204270.2|204180.2|204285.1|204195.1|204268.7|204178.7|22
1732265570000|2024-11-22 08:52:50|204271.8|204181.8|204288.7|204198.7|204290.7|204200.7|204271.8|204181.8|20
1732265580000|2024-11-22 08:53:00|204289|204199|204296.9|204206.9|204298.3|204208.3|204286.6|204196.6|24
1732265590000|2024-11-22 08:53:10|204301.6|204211.6|204294.2|204204.2|204301.6|204211.6|204286.9|204196.9|23
1732265600000|2024-11-22 08:53:20|204295|204205|204291.5|204201.5|204299.9|204209.9|204290.1|204200.1|11
1732265610000|2024-11-22 08:53:30|204292|204202|204283.5|204193.5|204292.4|204202.4|204280.7|204190.7|19
1732265620000|2024-11-22 08:53:40|204284.7|204194.7|204279.9|204189.9|204285.4|204195.4|204279.9|204189.9|8
1732265630000|2024-11-22 08:53:50|204281.2|204191.2|204263.4|204213.4|204284.5|204213.8|204247.4|204188.7|17
1732265640000|2024-11-22 08:54:00|204262|204212|204293.6|204203.6|204297.6|204218.7|204262|204202.3|23
1732265650000|2024-11-22 08:54:10|204293.2|204203.2|204282.4|204192.4|204296.2|204206.2|204278.5|204188.5|13
1732265660000|2024-11-22 08:54:20|204278.2|204188.2|204269|204219|204280.8|204219|204250.2|204188.2|14
1732265670000|2024-11-22 08:54:30|204264|204214|204263.8|204213.8|204264.5|204214.5|204255.6|204205.6|9
1732265680000|2024-11-22 08:54:40|204261.5|204211.5|204264|204214|204266.5|204216.5|204253.5|204203.5|9
1732265690000|2024-11-22 08:54:50|204262.1|204212.1|204262.1|204212.1|204267|204217|204254.2|204204.2|14
1732265700000|2024-11-22 08:55:00|204261.2|204211.2|204265.5|204215.5|204265.5|204215.5|204258.5|204208.5|16
1732265710000|2024-11-22 08:55:10|204266|204216|204266.1|204216.1|204267.7|204217.7|204260.7|204210.7|17
1732265720000|2024-11-22 08:55:20|204268.7|204218.7|204277.5|204227.5|204280.3|204230.3|204268.7|204218.7|6
1732265730000|2024-11-22 08:55:30|204277.3|204227.3|204305.1|204255.1|204315.1|204265.1|204266.8|204216.8|30
1732265740000|2024-11-22 08:55:40|204300.8|204250.8|204321.9|204231.9|204325.7|204254.9|204300.8|204222.5|28
1732265750000|2024-11-22 08:55:50|204322.1|204232.1|204313.9|204263.9|204322.2|204266.7|204301|204228.2|21
1732265760000|2024-11-22 08:56:00|204313.3|204263.3|204357.2|204267.2|204362.4|204284.6|204313|204263|26
1732265770000|2024-11-22 08:56:10|204357|204267|204356.4|204266.4|204359.9|204269.9|204353.9|204263.9|11
1732265780000|2024-11-22 08:56:20|204353.8|204263.8|204369.6|204279.6|204371.5|204281.5|204351.4|204261.4|18
1732265790000|2024-11-22 08:56:30|204371.9|204281.9|204327|204277|204382.9|204292.9|204325.2|204275.2|10
1732265800000|2024-11-22 08:56:40|204326.7|204276.7|204339.8|204289.8|204351.7|204301.7|204322.4|204272.4|18
1732265810000|2024-11-22 08:56:50|204342.2|204292.2|204345.8|204295.8|204345.8|204295.8|204337.7|204287.7|13
1732265820000|2024-11-22 08:57:00|204347.6|204297.6|204397.5|204347.5|204400.3|204350.3|204347.6|204297.6|13
1732265830000|2024-11-22 08:57:10|204397.1|204347.1|204392.8|204342.8|204397.1|204347.1|204391.1|204341.1|13
1732265840000|2024-11-22 08:57:20|204390|204340|204391.9|204341.9|204392.3|204342.3|204389.9|204339.9|4
1732265850000|2024-11-22 08:57:30|204393.3|204343.3|204398|204348|204398|204348|204393.3|204343.3|18
1732265860000|2024-11-22 08:57:40|204397.5|204347.5|204393.5|204343.5|204397.5|204347.5|204390.9|204340.9|8
1732265870000|2024-11-22 08:57:50|204394.1|204344.1|204393.9|204343.9|204398.7|204348.7|204389.2|204339.2|15
1732265880000|2024-11-22 08:58:00|204394.2|204344.2|204397|204347|204400|204350|204394.2|204344.2|13
1732265890000|2024-11-22 08:58:10|204396.2|204346.2|204396.6|204346.6|204399.7|204349.7|204392.9|204342.9|14
1732265900000|2024-11-22 08:58:20|204397.6|204347.6|204394.9|204344.9|204397.6|204347.6|204394.9|204344.9|7
1732265910000|2024-11-22 08:58:30|204395.3|204345.3|204402.7|204352.7|204403.4|204353.4|204394.1|204344.1|10
1732265920000|2024-11-22 08:58:40|204401|204351|204397|204347|204401.2|204351.2|204394.2|204344.2|11
1732265930000|2024-11-22 08:58:50|204394.8|204344.8|204396.9|204346.9|204396.9|204346.9|204393.6|204343.6|4
1732265940000|2024-11-22 08:59:00|204395.9|204345.9|204421.7|204371.7|204443|204393|204392.7|204342.7|20
1732265950000|2024-11-22 08:59:10|204421.2|204371.2|204423|204373|204430.5|204380.5|204412.2|204362.2|19
1732265960000|2024-11-22 08:59:20|204423.5|204373.5|204417.4|204367.4|204424.2|204374.2|204414.6|204364.6|19
1732265970000|2024-11-22 08:59:30|204420.8|204370.8|204498.9|204408.9|204513.9|204425.7|204420.8|204370.8|37
1732265980000|2024-11-22 08:59:40|204498.7|204408.7|204523.4|204433.4|204527.8|204437.8|204498.7|204408.7|32
1732265990000|2024-11-22 08:59:50|204518.8|204428.8|204492.2|204442.2|204522.3|204447.2|204492.2|204421.4|34
1732266000000|2024-11-22 09:00:00|204493.8|204443.8|204545.7|204455.7|204561.7|204471.7|204492.4|204424.4|37
1732266010000|2024-11-22 09:00:10|204559.3|204469.3|204563.5|204473.5|204586.7|204496.7|204557.2|204467.2|38
1732266020000|2024-11-22 09:00:20|204563.7|204473.7|204566.7|204476.7|204575|204485|204556.9|204466.9|36
1732266030000|2024-11-22 09:00:30|204563.9|204473.9|204588.9|204498.9|204588.9|204498.9|204545|204455|35
1732266040000|2024-11-22 09:00:40|204605.7|204515.7|204596.5|204506.5|204609|204519|204593.8|204503.8|25
1732266050000|2024-11-22 09:00:50|204592.7|204502.7|204606.4|204516.4|204606.4|204516.4|204586.5|204496.5|35
1732266060000|2024-11-22 09:01:00|204610.5|204520.5|204615.2|204525.2|204618.9|204528.9|204605.6|204515.6|35
1732266070000|2024-11-22 09:01:10|204623.1|204533.1|204609.5|204519.5|204623.1|204533.1|204605.5|204515.5|30
1732266080000|2024-11-22 09:01:20|204609|204519|204564.5|204474.5|204619.6|204529.6|204552.1|204471.4|33
1732266090000|2024-11-22 09:01:30|204564|204474|204531|204441|204564|204474|204529.9|204439.9|35
1732266100000|2024-11-22 09:01:40|204525.6|204435.6|204484.1|204394.1|204526.2|204436.2|204447.1|204357.1|23
1732266110000|2024-11-22 09:01:50|204481.1|204391.1|204469.9|204379.9|204498.9|204408.9|204457.4|204367.4|23
1732266120000|2024-11-22 09:02:00|204467.6|204377.6|204479|204389|204491.1|204401.1|204464.7|204374.7|20
1732266130000|2024-11-22 09:02:10|204457.7|204367.7|204377.8|204287.8|204460.3|204370.3|204377.8|204287.8|30
1732266140000|2024-11-22 09:02:20|204382.4|204292.4|204352.5|204262.5|204382.4|204292.4|204347.8|204257.8|19
1732266150000|2024-11-22 09:02:30|204352.3|204262.3|204354|204264|204365.2|204275.2|204342.9|204252.9|23
1732266160000|2024-11-22 09:02:40|204350.5|204260.5|204337.1|204247.1|204354|204264|204333.2|204243.2|26
1732266170000|2024-11-22 09:02:50|204341|204251|204344|204254|204356.9|204266.9|204332.5|204242.5|34
1732266180000|2024-11-22 09:03:00|204363.2|204273.2|204397.7|204307.7|204409.5|204319.5|204354.4|204264.4|33
1732266190000|2024-11-22 09:03:10|204400.4|204310.4|204447.2|204357.2|204454.1|204364.1|204400.4|204310.4|30
1732266200000|2024-11-22 09:03:20|204443.8|204353.8|204443.6|204353.6|204489.3|204402.1|204435.2|204345.2|24
1732266210000|2024-11-22 09:03:30|204454.8|204364.8|204471.8|204381.8|204486.9|204396.9|204454.8|204364.8|29
1732266220000|2024-11-22 09:03:40|204473.7|204383.7|204463.6|204373.6|204484.5|204394.5|204454.6|204364.6|24
1732266230000|2024-11-22 09:03:50|204464.4|204374.4|204466.7|204376.7|204484.6|204394.6|204460.1|204370.1|30
1732266240000|2024-11-22 09:04:00|204468.1|204378.1|204515.1|204425.1|204515.1|204432.9|204468.1|204378.1|29
1732266250000|2024-11-22 09:04:10|204512.9|204422.9|204476.2|204386.2|204512.9|204422.9|204448.3|204385.8|29
1732266260000|2024-11-22 09:04:20|204465.9|204375.9|204461.7|204371.7|204472.4|204382.4|204449.4|204359.4|28
1732266270000|2024-11-22 09:04:30|204454.7|204364.7|204462.9|204372.9|204462.9|204372.9|204449.5|204359.5|27
1732266280000|2024-11-22 09:04:40|204459|204369|204474.5|204384.5|204475.6|204385.6|204446.5|204356.5|30
1732266290000|2024-11-22 09:04:50|204471.8|204421.8|204467.4|204377.4|204492|204421.8|204461.2|204371.2|35
1732266300000|2024-11-22 09:05:00|204466.7|204376.7|204469.9|204379.9|204480.1|204390.1|204452.9|204362.9|28
1732266310000|2024-11-22 09:05:10|204476.1|204386.1|204532.2|204442.2|204535.8|204445.8|204476.1|204386.1|26
1732266320000|2024-11-22 09:05:20|204533.4|204443.4|204516.4|204426.4|204577.2|204487.2|204514.2|204424.2|32
1732266330000|2024-11-22 09:05:30|204515.5|204425.5|204524.8|204434.8|204540.2|204450.2|204515.3|204425.3|25
1732266340000|2024-11-22 09:05:40|204522.9|204432.9|204498.5|204408.5|204523|204433|204466.7|204388.7|25
1732266350000|2024-11-22 09:05:50|204490.8|204400.8|204604.1|204514.1|204611.1|204528.4|204490.8|204400.8|30
1732266360000|2024-11-22 09:06:00|204614.3|204524.3|204596.6|204506.6|204622.3|204532.3|204594.6|204504.6|15
1732266370000|2024-11-22 09:06:10|204575.7|204525.7|204567.4|204477.4|204577.2|204525.7|204560.4|204470.4|34
1732266380000|2024-11-22 09:06:20|204566.4|204476.4|204571.2|204481.2|204583.3|204493.3|204559.7|204469.7|30
1732266390000|2024-11-22 09:06:30|204577.2|204487.2|204580.8|204490.8|204585.9|204495.9|204560.9|204470.9|24
1732266400000|2024-11-22 09:06:40|204577.4|204487.4|204574.2|204484.2|204577.8|204487.8|204565.6|204475.6|24
1732266410000|2024-11-22 09:06:50|204574|204484|204566.9|204476.9|204578.9|204488.9|204563.8|204473.8|20
1732266420000|2024-11-22 09:07:00|204529.5|204479.5|204557.4|204467.4|204576.6|204491.2|204520.7|204462.5|25
1732266430000|2024-11-22 09:07:10|204571.7|204481.7|204549.9|204459.9|204571.7|204490.6|204529.9|204444.2|33
1732266440000|2024-11-22 09:07:20|204556.4|204466.4|204556.6|204466.6|204563.7|204490.3|204515.6|204454.6|24
1732266450000|2024-11-22 09:07:30|204563.4|204473.4|204558.4|204508.4|204566.2|204516.2|204527.4|204473.4|32
1732266460000|2024-11-22 09:07:40|204558.1|204508.1|204568.6|204478.6|204574.5|204508.1|204557.6|204472.4|24
1732266470000|2024-11-22 09:07:50|204567.6|204477.6|204517.9|204427.9|204567.6|204477.6|204517|204427|26
1732266480000|2024-11-22 09:08:00|204530.6|204440.6|204538.2|204448.2|204544.1|204454.1|204526|204436|15
1732266490000|2024-11-22 09:08:10|204533.6|204443.6|204538.7|204448.7|204540.4|204450.4|204523.7|204433.7|25
1732266500000|2024-11-22 09:08:20|204545.1|204455.1|204589.2|204499.2|204590.8|204500.8|204539.1|204449.1|23
1732266510000|2024-11-22 09:08:30|204582.8|204492.8|204613.3|204523.3|204620|204530|204581.8|204491.8|25
1732266520000|2024-11-22 09:08:40|204613.7|204523.7|204648.2|204558.2|204684.5|204594.5|204605.9|204515.9|31
1732266530000|2024-11-22 09:08:50|204682.4|204592.4|204680.1|204590.1|204692.4|204602.4|204674|204584|31
1732266540000|2024-11-22 09:09:00|204697.9|204607.9|204763.4|204673.4|204763.4|204673.4|204674.3|204584.3|33
1732266550000|2024-11-22 09:09:10|204755.5|204665.5|204807.7|204717.7|204810.6|204720.6|204743.4|204653.4|25
1732266560000|2024-11-22 09:09:20|204810.7|204720.7|204787.5|204697.5|204815.6|204725.6|204775.4|204685.4|34
1732266570000|2024-11-22 09:09:30|204801|204711|204799.7|204709.7|204801|204711|204793.4|204703.4|8
1732266580000|2024-11-22 09:09:40|204782|204692|204739.5|204649.5|204787.9|204697.9|204730|204647.5|38
1732266590000|2024-11-22 09:09:50|204743|204653|204745.7|204655.7|204752.5|204662.5|204736|204646|32
1732266600000|2024-11-22 09:10:00|204745.2|204655.2|204760.8|204670.8|204761.5|204671.5|204738.1|204648.1|33
1732266610000|2024-11-22 09:10:10|204754.6|204664.6|204722.1|204632.1|204754.6|204664.6|204709.3|204619.3|36
1732266620000|2024-11-22 09:10:20|204721.5|204631.5|204741.8|204651.8|204751|204661|204721.4|204631.4|33
1732266630000|2024-11-22 09:10:30|204742.3|204652.3|204755|204665|204774.5|204684.5|204742.3|204652.3|36
1732266640000|2024-11-22 09:10:40|204756|204666|204763.9|204673.9|204772|204682|204737|204647|33
1732266650000|2024-11-22 09:10:50|204766|204676|204764.4|204674.4|204808|204718|204743|204653|36
1732266660000|2024-11-22 09:11:00|204764.2|204674.2|204785.5|204695.5|204790|204700|204756.4|204666.4|33
1732266670000|2024-11-22 09:11:10|204784.9|204694.9|204852.6|204762.6|204897.3|204807.3|204780.4|204690.4|38
1732266680000|2024-11-22 09:11:20|204850.1|204760.1|204835.9|204745.9|204863.7|204773.7|204779.9|204689.9|36
1732266690000|2024-11-22 09:11:30|204840.5|204750.5|204817.2|204727.2|204841|204751|204763.4|204673.4|32
1732266700000|2024-11-22 09:11:40|204812.5|204722.5|204850|204760|204850|204760|204798.6|204708.6|33
1732266710000|2024-11-22 09:11:50|204853.4|204763.4|204870.5|204780.5|204935|204845|204853.4|204763.4|36
1732266720000|2024-11-22 09:12:00|204874|204784|204875.9|204785.9|204896.3|204806.3|204860.1|204770.1|31
1732266730000|2024-11-22 09:12:10|204881|204791|204895.8|204805.8|204899.4|204809.4|204838.5|204748.5|28
1732266740000|2024-11-22 09:12:20|204893.3|204803.3|204887.2|204797.2|204900.7|204810.7|204877.6|204787.6|39
1732266750000|2024-11-22 09:12:30|204883|204793|204890.4|204800.4|204893.6|204803.6|204841|204751|36
1732266760000|2024-11-22 09:12:40|204890.3|204800.3|204888|204798|204891.5|204801.5|204848.1|204758.1|35
1732266770000|2024-11-22 09:12:50|204887.7|204797.7|204860.2|204770.2|204898|204808|204853|204763|37
1732266780000|2024-11-22 09:13:00|204859.7|204769.7|204870.4|204780.4|204911.4|204821.4|204859.7|204769.7|39
1732266790000|2024-11-22 09:13:10|204869.7|204779.7|204898.7|204808.7|204904.4|204814.4|204839|204749|37
1732266800000|2024-11-22 09:13:20|204903.9|204813.9|204887.1|204797.1|204910.5|204820.5|204872.3|204782.3|31
1732266810000|2024-11-22 09:13:30|204879.4|204789.4|204873.5|204783.5|204902.4|204812.4|204873|204783|37
1732266820000|2024-11-22 09:13:40|204867.6|204777.6|204910.4|204820.4|204948.1|204858.1|204867.6|204777.6|35
1732266830000|2024-11-22 09:13:50|204907.1|204817.1|204917.2|204827.2|204932.7|204842.7|204907.1|204817.1|28
1732266840000|2024-11-22 09:14:00|204919.1|204829.1|204981.8|204891.8|204995|204905|204915|204825|29
1732266850000|2024-11-22 09:14:10|204977.3|204887.3|205009.2|204919.2|205016.2|204926.2|204977.3|204887.3|31
1732266860000|2024-11-22 09:14:20|205038.9|204948.9|205063.6|204973.6|205092.5|205002.5|205038.9|204948.9|31
1732266870000|2024-11-22 09:14:30|205063|204973|205118.4|205028.4|205185.4|205095.4|205062.7|204972.7|35
1732266880000|2024-11-22 09:14:40|205128|205038|205106.4|205016.4|205151.8|205061.8|205092.4|205002.4|31
1732266890000|2024-11-22 09:14:50|205097.4|205007.4|205070.4|204980.4|205101.5|205011.5|205051.1|204961.1|26
1732266900000|2024-11-22 09:15:00|205068.9|204978.9|205152.2|205062.2|205154.7|205064.7|205068.9|204978.9|38
1732266910000|2024-11-22 09:15:10|205154.2|205064.2|205117.8|205027.8|205154.2|205064.2|205117.6|205027.6|31
1732266920000|2024-11-22 09:15:20|205084.7|204994.7|205091.9|205001.9|205095.5|205005.5|205082.1|204992.1|35
1732266930000|2024-11-22 09:15:30|205075.3|204985.3|205022|204932|205075.3|204985.3|204989.5|204899.5|32
1732266940000|2024-11-22 09:15:40|205020.8|204930.8|205040.9|204950.9|205040.9|204950.9|204994.2|204904.2|29
1732266950000|2024-11-22 09:15:50|205038.7|204948.7|205060.9|204970.9|205071.2|204981.2|205038.7|204948.7|37
1732266960000|2024-11-22 09:16:00|205057.2|204967.2|204990.9|204900.9|205062|204972|204964.6|204874.6|31
1732266970000|2024-11-22 09:16:10|204993.6|204903.6|204966.3|204876.3|204993.6|204903.6|204946.2|204856.2|31
1732266980000|2024-11-22 09:16:20|204965.3|204875.3|204986.2|204896.2|204996.9|204906.9|204957.1|204867.1|31
1732266990000|2024-11-22 09:16:30|204986.7|204896.7|204905.6|204815.6|204994.5|204904.5|204903.5|204813.5|31
1732267000000|2024-11-22 09:16:40|204903.9|204813.9|204882.8|204792.8|204904.5|204814.5|204874.4|204784.4|35
1732267010000|2024-11-22 09:16:50|204882|204792|204843.5|204753.5|204882.8|204792.8|204841.4|204751.4|26
1732267020000|2024-11-22 09:17:00|204851.6|204761.6|204918.5|204828.5|204965|204875|204821.9|204731.9|37
1732267030000|2024-11-22 09:17:10|204915|204825|204882.4|204792.4|204920.7|204830.7|204877.8|204787.8|29
1732267040000|2024-11-22 09:17:20|204882.6|204792.6|204871.3|204781.3|204882.9|204792.9|204850.7|204760.7|33
1732267050000|2024-11-22 09:17:30|204864.8|204774.8|204885.2|204795.2|204896.1|204806.1|204857|204767|37
1732267060000|2024-11-22 09:17:40|204885|204795|204903.2|204813.2|204903.2|204813.2|204879.2|204789.2|30
1732267070000|2024-11-22 09:17:50|204914.1|204824.1|204935.7|204845.7|204936.7|204846.7|204880.1|204790.1|20
1732267080000|2024-11-22 09:18:00|204942.4|204852.4|204959.1|204869.1|204969.6|204879.6|204877.7|204787.7|29
1732267090000|2024-11-22 09:18:10|204954.6|204864.6|204916.7|204826.7|204954.6|204864.6|204908.3|204818.3|23
1732267100000|2024-11-22 09:18:20|204920.8|204830.8|204943|204853|204964.7|204874.7|204920.8|204830.8|15
1732267110000|2024-11-22 09:18:30|204929.7|204839.7|204916.3|204826.3|204948.1|204858.1|204906.8|204816.8|24
1732267120000|2024-11-22 09:18:40|204926.2|204836.2|204968.7|204878.7|204970.7|204900.2|204925.9|204835.9|24
1732267130000|2024-11-22 09:18:50|204969.2|204879.2|204992.7|204902.7|204997.8|204907.8|204963.9|204873.9|30
1732267140000|2024-11-22 09:19:00|204992|204902|204984.5|204894.5|205002.2|204912.2|204984.5|204894.5|27
1732267150000|2024-11-22 09:19:10|204984|204894|204989.8|204899.8|204994.7|204904.7|204979.7|204889.7|33
1732267160000|2024-11-22 09:19:20|204993|204903|205035.7|204945.7|205035.7|204945.7|204984.5|204894.5|31
1732267170000|2024-11-22 09:19:30|205036.7|204946.7|205007.5|204917.5|205043|204953|205005.6|204915.6|39
1732267180000|2024-11-22 09:19:40|205009|204919|204980.3|204890.3|205012.7|204922.7|204979.5|204889.5|24
1732267190000|2024-11-22 09:19:50|204979.7|204889.7|204992.2|204902.2|204996.4|204906.4|204976|204886|30
1732267200000|2024-11-22 09:20:00|204990.5|204900.5|204969|204879|204991.7|204901.7|204966.3|204876.3|22
1732267210000|2024-11-22 09:20:10|204970|204880|205086.9|204996.9|205092.3|205002.3|204970|204880|27
1732267220000|2024-11-22 09:20:20|205079|204989|205057.6|204967.6|205084.2|204994.2|205057.6|204967.6|25
1732267230000|2024-11-22 09:20:30|205056.7|204966.7|205072.7|204982.7|205077.9|204987.9|205056.7|204966.7|19
1732267240000|2024-11-22 09:20:40|205073.8|204983.8|205035.6|204945.6|205078.4|204988.4|205032|204942|14
1732267250000|2024-11-22 09:20:50|205038|204948|204940.2|204890.2|205038|204948|204940|204871.9|24
1732267260000|2024-11-22 09:21:00|204971|204881|204968.7|204878.7|204979.9|204897.1|204943|204874.5|32
1732267270000|2024-11-22 09:21:10|204968.5|204878.5|204937.7|204887.7|204970.9|204894.9|204931.7|204874.9|25
1732267280000|2024-11-22 09:21:20|204933|204883|204949|204899|204949|204899|204930.3|204880.3|28
1732267290000|2024-11-22 09:21:30|204950.4|204900.4|204969.4|204879.4|204970.4|204900.4|204943.5|204879.2|18
1732267300000|2024-11-22 09:21:40|204971.3|204881.3|204969.7|204879.7|204971.3|204881.3|204968.5|204878.5|8
1732267310000|2024-11-22 09:21:50|204980.4|204890.4|205028.4|204938.4|205051.5|204974|204971|204890.4|36
1732267320000|2024-11-22 09:22:00|205036.1|204946.1|205050.4|204960.4|205067|204977|205005|204915|34
1732267330000|2024-11-22 09:22:10|205049|204959|205077.4|204987.4|205094.9|205004.9|205049|204959|34
1732267340000|2024-11-22 09:22:20|205066.5|204976.5|205072.3|204982.3|205084.5|204994.5|205055|204965|30
1732267350000|2024-11-22 09:22:30|205069.2|204979.2|205056.2|204966.2|205076.9|204986.9|205055.9|204965.9|34
1732267360000|2024-11-22 09:22:40|205073.8|204983.8|205085|204995|205085|204995|205031.8|204941.8|31
1732267370000|2024-11-22 09:22:50|205080.4|204990.4|205003.3|204913.3|205091.5|205001.5|204997.4|204907.4|33
1732267380000|2024-11-22 09:23:00|205001.7|204911.7|205008.5|204918.5|205025.7|204935.7|205000|204910|31
1732267390000|2024-11-22 09:23:10|205002.3|204912.3|205018.2|204928.2|205026.9|204936.9|205002.3|204912.3|36
1732267400000|2024-11-22 09:23:20|205017.2|204927.2|204937.9|204887.9|205017.2|204927.2|204937.9|204878.5|31
1732267410000|2024-11-22 09:23:30|204944.8|204894.8|204939.2|204889.2|204944.8|204894.8|204937.4|204887.4|37
1732267420000|2024-11-22 09:23:40|204938.7|204888.7|205008.9|204918.9|205014.5|204924.5|204937.9|204878.2|32
1732267430000|2024-11-22 09:23:50|205005.4|204915.4|205032.1|204942.1|205043|204953|204998.9|204908.9|38
1732267440000|2024-11-22 09:24:00|205034.2|204944.2|205033.2|204943.2|205037.2|204947.2|205017.2|204927.2|29
1732267450000|2024-11-22 09:24:10|205033.5|204943.5|205024|204934|205036.3|204946.3|205014.3|204924.3|34
1732267460000|2024-11-22 09:24:20|205027.7|204937.7|205038.2|204948.2|205043.2|204953.2|205021.9|204931.9|30
1732267470000|2024-11-22 09:24:30|205037.2|204947.2|205024.9|204934.9|205043|204953|205024.9|204934.9|25
1732267480000|2024-11-22 09:24:40|205015.2|204925.2|205008|204918|205015.2|204925.2|204984.9|204894.9|33
1732267490000|2024-11-22 09:24:50|205020.7|204930.7|205081.2|204991.2|205082.5|204992.5|205015.7|204925.7|31
1732267500000|2024-11-22 09:25:00|205121.5|205031.5|205157.6|205067.6|205165.7|205075.7|205110.4|205020.4|27
1732267510000|2024-11-22 09:25:10|205160.4|205070.4|205156|205066|205170|205080|205151|205061|31
1732267520000|2024-11-22 09:25:20|205160.7|205070.7|205162.6|205072.6|205174.3|205099.5|205149.5|205066.6|27
1732267530000|2024-11-22 09:25:30|205162.3|205072.3|205164.4|205074.4|205169.2|205079.2|205158.9|205068.9|26
1732267540000|2024-11-22 09:25:40|205165.4|205075.4|205102.7|205012.7|205165.5|205075.5|205100.5|205011.2|24
1732267550000|2024-11-22 09:25:50|205102.5|205012.5|205114.2|205024.2|205120.5|205030.5|205065.7|204975.7|30
1732267560000|2024-11-22 09:26:00|205115.3|205025.3|205067.1|204977.1|205120.4|205030.4|205047.7|204957.7|31
1732267570000|2024-11-22 09:26:10|205060.9|204970.9|205033.7|204943.7|205060.9|204970.9|205026.5|204936.5|32
1732267580000|2024-11-22 09:26:20|205031|204941|205041.9|204951.9|205047.5|204957.5|205024.5|204934.5|20
1732267590000|2024-11-22 09:26:30|205045.9|204955.9|205052.5|204962.5|205068.1|204978.1|205038.5|204948.5|23
1732267600000|2024-11-22 09:26:40|205038.8|204948.8|205096.7|205006.7|205098.5|205008.5|205027.1|204937.1|30
1732267610000|2024-11-22 09:26:50|205082.6|204992.6|205037|204947|205084.6|204994.6|205033.5|204943.5|33
1732267620000|2024-11-22 09:27:00|205042.1|204952.1|205065.6|204975.6|205075|204985|205036.6|204946.6|33
1732267630000|2024-11-22 09:27:10|205069.5|204979.5|205060|204970|205075.9|204985.9|205056.2|204966.2|38
1732267640000|2024-11-22 09:27:20|205058.3|204968.3|205039.9|204949.9|205061.6|204971.6|205030.5|204940.5|26
1732267650000|2024-11-22 09:27:30|205038.6|204948.6|204992.5|204902.5|205038.9|204948.9|204989.6|204899.6|30
1732267660000|2024-11-22 09:27:40|204993.2|204903.2|204941.5|204891.5|204994.9|204904.9|204941.5|204880.2|36
1732267670000|2024-11-22 09:27:50|204941.7|204891.7|204913.9|204823.9|204943|204893|204912.7|204823.9|33
1732267680000|2024-11-22 09:28:00|204913.5|204823.5|204883|204793|204913.5|204823.5|204867.5|204777.5|35
1732267690000|2024-11-22 09:28:10|204884.3|204794.3|204884|204794|204892.8|204802.8|204869|204779|33
1732267700000|2024-11-22 09:28:20|204887.5|204797.5|204870.3|204780.3|204911|204821|204868.6|204778.6|31
1732267710000|2024-11-22 09:28:30|204875.8|204785.8|204868.7|204778.7|204876|204786|204859.6|204769.6|29
1732267720000|2024-11-22 09:28:40|204868.4|204778.4|204861.4|204771.4|204868.4|204778.4|204860.2|204770.2|29
1732267730000|2024-11-22 09:28:50|204857.7|204767.7|204850.2|204760.2|204869.9|204779.9|204827.6|204737.6|32
1732267740000|2024-11-22 09:29:00|204842.8|204752.8|204832.9|204742.9|204844|204754|204825.1|204735.1|34
1732267750000|2024-11-22 09:29:10|204827.4|204737.4|204829.7|204739.7|204834.1|204744.1|204787|204697|33
1732267760000|2024-11-22 09:29:20|204827.8|204737.8|204845|204755|204848.4|204758.4|204827.8|204737.8|25
1732267770000|2024-11-22 09:29:30|204844.9|204754.9|204831.7|204741.7|204868|204778|204830.3|204740.3|29
1732267780000|2024-11-22 09:29:40|204836.2|204746.2|204795.2|204705.2|204846|204756|204795.2|204705.2|35
1732267790000|2024-11-22 09:29:50|204796.7|204706.7|204795.7|204705.7|204802.9|204712.9|204792.9|204702.9|30
1732267800000|2024-11-22 09:30:00|204830.7|204740.7|204744.4|204654.4|204877.5|204787.5|204735.7|204645.7|40
1732267810000|2024-11-22 09:30:10|204741|204651|204783.3|204693.3|204804.3|204714.3|204733.4|204643.4|36
1732267820000|2024-11-22 09:30:20|204782.3|204692.3|204800.6|204710.6|204803.9|204713.9|204770.8|204680.8|31
1732267830000|2024-11-22 09:30:30|204800.1|204710.1|204698.8|204608.8|204800.1|204710.1|204698.8|204608.8|30
1732267840000|2024-11-22 09:30:40|204699.7|204609.7|204709.1|204619.1|204717.4|204627.4|204671.7|204581.7|30
1732267850000|2024-11-22 09:30:50|204704.9|204614.9|204665.4|204575.4|204742.1|204652.1|204649.8|204559.8|26
1732267860000|2024-11-22 09:31:00|204663.7|204573.7|204710.4|204620.4|204717.9|204627.9|204652.6|204562.6|24
1732267870000|2024-11-22 09:31:10|204713.2|204623.2|204814.8|204724.8|204818|204728|204713.2|204623.2|23
1732267880000|2024-11-22 09:31:20|204824.7|204734.7|204843.3|204753.3|204844.3|204754.3|204821.1|204731.1|22
1732267890000|2024-11-22 09:31:30|204841.8|204751.8|204821|204731|204845.3|204755.3|204808.8|204718.8|33
1732267900000|2024-11-22 09:31:40|204831.8|204741.8|204816.1|204726.1|204858.8|204768.8|204816.1|204726.1|34
1732267910000|2024-11-22 09:31:50|204804.5|204714.5|204742.5|204652.5|204814.7|204724.7|204732.3|204642.3|32
1732267920000|2024-11-22 09:32:00|204745.2|204655.2|204702.6|204612.6|204745.2|204655.2|204690.2|204600.2|21
1732267930000|2024-11-22 09:32:10|204706.4|204616.4|204702.2|204612.2|204775.8|204685.8|204698.3|204608.3|26
1732267940000|2024-11-22 09:32:20|204703.8|204613.8|204684.4|204594.4|204703.8|204613.8|204659.9|204569.9|16
1732267950000|2024-11-22 09:32:30|204689.4|204599.4|204646.6|204556.6|204689.4|204599.4|204635.3|204545.3|25
1732267960000|2024-11-22 09:32:40|204645.3|204555.3|204658.6|204568.6|204658.9|204568.9|204645.3|204555.3|32
1732267970000|2024-11-22 09:32:50|204658.3|204568.3|204646|204556|204665.4|204575.4|204644.6|204554.6|26
1732267980000|2024-11-22 09:33:00|204647.6|204557.6|204621.3|204531.3|204653.8|204563.8|204616.7|204526.7|27
1732267990000|2024-11-22 09:33:10|204621|204531|204598.8|204508.8|204622.1|204532.1|204586.4|204496.4|29
1732268000000|2024-11-22 09:33:20|204600.2|204510.2|204621.7|204531.7|204621.7|204531.7|204583.5|204493.5|29
1732268010000|2024-11-22 09:33:30|204620|204530|204674.9|204584.9|204675.5|204585.5|204612.4|204522.4|37
1732268020000|2024-11-22 09:33:40|204674.7|204584.7|204631.9|204541.9|204674.7|204584.7|204603.7|204529.3|30
1732268030000|2024-11-22 09:33:50|204629|204539|204626.2|204536.2|204631|204541|204598.5|204508.5|28
1732268040000|2024-11-22 09:34:00|204626.5|204536.5|204618.5|204528.5|204629.3|204539.3|204618.5|204528.5|27
1732268050000|2024-11-22 09:34:10|204618.8|204528.8|204682.5|204592.5|204684|204594|204618.8|204528.8|32
1732268060000|2024-11-22 09:34:20|204685|204595|204686.3|204596.3|204686.5|204596.5|204684.5|204594.5|24
1732268070000|2024-11-22 09:34:30|204684.5|204594.5|204686.4|204596.4|204686.4|204596.4|204679.5|204589.5|25
1732268080000|2024-11-22 09:34:40|204686.7|204596.7|204690|204600|204690|204600|204684.3|204594.3|4
1732268090000|2024-11-22 09:34:50|204691.3|204601.3|204742.4|204652.4|204745.9|204655.9|204671|204601|10
1732268100000|2024-11-22 09:35:00|204741|204651|204703.7|204613.7|204743.5|204653.5|204702.7|204612.7|35
1732268110000|2024-11-22 09:35:10|204704|204614|204742|204652|204745.4|204655.4|204703.7|204613.7|31
1732268120000|2024-11-22 09:35:20|204742.3|204652.3|204746.2|204656.2|204748.9|204658.9|204742.3|204652.3|17
1732268130000|2024-11-22 09:35:30|204710.3|204660.3|204781.9|204691.9|204788.5|204698.5|204705.5|204655.5|32
1732268140000|2024-11-22 09:35:40|204780.9|204690.9|204779|204729|204787.1|204733|204770.7|204680.7|30
1732268150000|2024-11-22 09:35:50|204783|204733|204810.9|204720.9|204830.8|204740.8|204783|204707.4|29
1732268160000|2024-11-22 09:36:00|204811.5|204721.5|204816.2|204726.2|204821.6|204731.6|204799.9|204709.9|19
1732268170000|2024-11-22 09:36:10|204817.3|204727.3|204812.4|204722.4|204821.8|204731.8|204806.7|204716.7|33
1732268180000|2024-11-22 09:36:20|204813.3|204723.3|204816|204726|204821.3|204731.3|204807.3|204717.3|31
1732268190000|2024-11-22 09:36:30|204817.5|204727.5|204815.1|204725.1|204817.5|204740|204787.5|204717|32
1732268200000|2024-11-22 09:36:40|204805|204715|204780.2|204690.2|204805|204730.2|204755.3|204686.8|27
1732268210000|2024-11-22 09:36:50|204783.5|204693.5|204786|204696|204787.5|204722.9|204767.9|204691.9|23
1732268220000|2024-11-22 09:37:00|204792.5|204702.5|204713.6|204623.6|204792.5|204702.5|204711.4|204621.4|36
1732268230000|2024-11-22 09:37:10|204714.6|204624.6|204741.9|204651.9|204759.3|204669.3|204713.6|204623.6|25
1732268240000|2024-11-22 09:37:20|204741.6|204651.6|204741.8|204651.8|204748.5|204658.5|204735.7|204645.7|23
1732268250000|2024-11-22 09:37:30|204744.7|204654.7|204701.5|204611.5|204744.7|204654.7|204686.2|204596.2|29
1732268260000|2024-11-22 09:37:40|204700.9|204610.9|204658.4|204568.4|204701.2|204611.2|204649.5|204559.5|26
1732268270000|2024-11-22 09:37:50|204652.8|204562.8|204651.1|204561.1|204658.6|204568.6|204626.4|204536.4|32
1732268280000|2024-11-22 09:38:00|204642.2|204552.2|204748.4|204658.4|204748.4|204658.4|204642.2|204552.2|26
1732268290000|2024-11-22 09:38:10|204745.9|204655.9|204769.9|204679.9|204814.6|204724.6|204745.9|204655.9|26
1732268300000|2024-11-22 09:38:20|204776.7|204686.7|204794.5|204704.5|204796|204706|204739.9|204649.9|19
1732268310000|2024-11-22 09:38:30|204793.9|204703.9|204791.3|204701.3|204835.9|204745.9|204784.6|204694.6|29
1732268320000|2024-11-22 09:38:40|204792.8|204702.8|204705|204615|204795|204705|204705|204615|32
1732268330000|2024-11-22 09:38:50|204697.1|204607.1|204688.5|204598.5|204701.6|204611.6|204686.4|204596.4|23
1732268340000|2024-11-22 09:39:00|204680.3|204590.3|204753.9|204663.9|204753.9|204663.9|204680.3|204590.3|28
1732268350000|2024-11-22 09:39:10|204751.7|204661.7|204759.7|204669.7|204788.6|204698.6|204745.8|204655.8|33
1732268360000|2024-11-22 09:39:20|204759.4|204669.4|204811.4|204721.4|204844.9|204754.9|204743.9|204653.9|36
1732268370000|2024-11-22 09:39:30|204814.2|204724.2|204796.1|204706.1|204814.2|204724.2|204796.1|204706.1|17
1732268380000|2024-11-22 09:39:40|204796.4|204706.4|204737.2|204647.2|204825|204735|204736.8|204646.8|23
1732268390000|2024-11-22 09:39:50|204743.1|204653.1|204790.7|204700.7|204792.6|204702.6|204736.3|204646.3|22
1732268400000|2024-11-22 09:40:00|204787.4|204697.4|204794.6|204704.6|204796.2|204706.2|204781.6|204691.6|30
1732268410000|2024-11-22 09:40:10|204795|204705|204788.5|204698.5|204811.8|204721.8|204768.6|204678.6|32
1732268420000|2024-11-22 09:40:20|204787.8|204697.8|204750.7|204660.7|204787.8|204697.8|204750.4|204660.4|29
1732268430000|2024-11-22 09:40:30|204751.7|204661.7|204738|204648|204753|204663|204737.9|204647.9|21
1732268440000|2024-11-22 09:40:40|204737.9|204647.9|204670.3|204580.3|204750.9|204660.9|204670.3|204580.3|20
1732268450000|2024-11-22 09:40:50|204670.5|204580.5|204683.1|204593.1|204691.3|204601.3|204670.5|204580.5|32
1732268460000|2024-11-22 09:41:00|204689.5|204599.5|204673.7|204583.7|204692.3|204602.3|204672.9|204582.9|30
1732268470000|2024-11-22 09:41:10|204674|204584|204624.1|204534.1|204677.2|204587.2|204618.2|204528.2|22
1732268480000|2024-11-22 09:41:20|204622.5|204532.5|204575.9|204485.9|204632.4|204542.4|204575.9|204485.9|24
1732268490000|2024-11-22 09:41:30|204566.2|204476.2|204524.5|204434.5|204574.9|204484.9|204520.9|204430.9|26
1732268500000|2024-11-22 09:41:40|204522.5|204432.5|204507.2|204457.2|204525.9|204459.9|204505|204427.7|23
1732268510000|2024-11-22 09:41:50|204506.8|204456.8|204525.2|204435.2|204525.5|204457.4|204506.7|204433.5|19
1732268520000|2024-11-22 09:42:00|204525.3|204435.3|204514|204424|204525.3|204435.3|204512.6|204422.6|25
1732268530000|2024-11-22 09:42:10|204516.2|204426.2|204519.9|204429.9|204521.3|204431.3|204511|204421|20
1732268540000|2024-11-22 09:42:20|204518|204428|204520.2|204430.2|204522.3|204432.3|204518|204428|13
1732268550000|2024-11-22 09:42:30|204519.4|204429.4|204577|204487|204577|204487|204513.7|204423.7|13
1732268560000|2024-11-22 09:42:40|204578.1|204488.1|204582.3|204492.3|204596.8|204506.8|204575.5|204485.5|30
1732268570000|2024-11-22 09:42:50|204584|204494|204629|204539|204631.8|204541.8|204574.5|204488.7|29
1732268580000|2024-11-22 09:43:00|204623.3|204533.3|204623.7|204533.7|204636.7|204546.7|204612.7|204522.7|17
1732268590000|2024-11-22 09:43:10|204627.9|204537.9|204619|204529|204633.9|204543.9|204616.5|204526.5|8
1732268600000|2024-11-22 09:43:20|204615.3|204525.3|204626.1|204536.1|204626.1|204536.1|204599.1|204509.1|13
1732268610000|2024-11-22 09:43:30|204619.3|204529.3|204611.9|204521.9|204619.3|204529.3|204593|204503|16
1732268620000|2024-11-22 09:43:40|204614.5|204524.5|204701.2|204611.2|204703.4|204613.4|204610.3|204520.3|15
1732268630000|2024-11-22 09:43:50|204706.2|204616.2|204692.9|204602.9|204709.5|204619.5|204692.9|204602.9|12
1732268640000|2024-11-22 09:44:00|204688.9|204598.9|204661.7|204571.7|204696.8|204606.8|204655.6|204565.6|17
1732268650000|2024-11-22 09:44:10|204656.8|204566.8|204688.1|204598.1|204689.1|204599.1|204652.3|204562.3|15
1732268660000|2024-11-22 09:44:20|204682.9|204592.9|204684.5|204594.5|204695.2|204605.2|204673.1|204583.1|11
1732268670000|2024-11-22 09:44:30|204682|204592|204659.1|204569.1|204683.5|204593.5|204652.9|204562.9|20
1732268680000|2024-11-22 09:44:40|204652.4|204562.4|204641.1|204551.1|204653|204563|204640.6|204550.6|13
1732268690000|2024-11-22 09:44:50|204636.7|204546.7|204645.7|204555.7|204645.9|204555.9|204612.9|204522.9|16
1732268700000|2024-11-22 09:45:00|204645.9|204555.9|204612.2|204522.2|204645.9|204555.9|204607.1|204517.1|18
1732268710000|2024-11-22 09:45:10|204603.8|204513.8|204607|204517|204617.8|204527.8|204603.8|204513.8|16
1732268720000|2024-11-22 09:45:20|204601.6|204511.6|204581.2|204491.2|204610|204520|204580.5|204490.5|25
1732268730000|2024-11-22 09:45:30|204579.3|204489.3|204609.2|204519.2|204610.9|204520.9|204579.3|204489.3|18
1732268740000|2024-11-22 09:45:40|204608.2|204518.2|204727.2|204637.2|204735.7|204645.7|204608.2|204518.2|26
1732268750000|2024-11-22 09:45:50|204729.2|204639.2|204740.6|204650.6|204740.6|204650.6|204715|204625|20
1732268760000|2024-11-22 09:46:00|204737.1|204647.1|204741.4|204651.4|204742.9|204652.9|204732.9|204642.9|20
1732268770000|2024-11-22 09:46:10|204740|204650|204751.9|204661.9|204752.8|204662.8|204737.8|204647.8|21
1732268780000|2024-11-22 09:46:20|204751.4|204661.4|204805.9|204715.9|204810.6|204720.6|204751.4|204661.4|17
1732268790000|2024-11-22 09:46:30|204806.1|204716.1|204790.8|204700.8|204810.3|204720.3|204789.1|204699.1|20
1732268800000|2024-11-22 09:46:40|204789.8|204699.8|204788|204698|204798.6|204708.6|204784.1|204694.1|15
1732268810000|2024-11-22 09:46:50|204784.1|204694.1|204775.3|204685.3|204788.4|204698.4|204765.5|204675.5|26
1732268820000|2024-11-22 09:47:00|204776.7|204686.7|204723.7|204633.7|204786|204696|204716.7|204626.7|36
1732268830000|2024-11-22 09:47:10|204722.8|204632.8|204746.2|204656.2|204746.2|204656.2|204692.2|204602.2|28
1732268840000|2024-11-22 09:47:20|204746.1|204656.1|204736.3|204646.3|204761.3|204671.3|204726.3|204636.3|28
1732268850000|2024-11-22 09:47:30|204743.3|204653.3|204736.6|204646.6|204768|204678|204736.6|204646.6|23
1732268860000|2024-11-22 09:47:40|204737.8|204647.8|204773.2|204683.2|204775.1|204685.1|204734.8|204644.8|17
1732268870000|2024-11-22 09:47:50|204769.9|204679.9|204747.3|204657.3|204777.6|204687.6|204746.9|204656.9|22
1732268880000|2024-11-22 09:48:00|204743.8|204653.8|204781.8|204691.8|204785.3|204695.3|204743.8|204653.8|22
1732268890000|2024-11-22 09:48:10|204781.5|204691.5|204784.1|204694.1|204788.9|204698.9|204775.9|204685.9|23
1732268900000|2024-11-22 09:48:20|204784.6|204694.6|204863.9|204773.9|204873.6|204783.6|204783.2|204693.2|32
1732268910000|2024-11-22 09:48:30|204864|204774|204854.8|204764.8|204870.6|204780.6|204854.4|204764.4|26
1732268920000|2024-11-22 09:48:40|204853.5|204763.5|204868.5|204778.5|204873.5|204783.5|204853.5|204763.5|16
1732268930000|2024-11-22 09:48:50|204864.6|204774.6|204860.5|204770.5|204871.7|204781.7|204859.7|204769.7|21
1732268940000|2024-11-22 09:49:00|204853.9|204763.9|204819|204729|204856.8|204770.5|204812.1|204722.1|26
1732268950000|2024-11-22 09:49:10|204818.9|204728.9|204819.7|204729.7|204825.9|204735.9|204817.9|204727.9|17
1732268960000|2024-11-22 09:49:20|204822.2|204732.2|204781.4|204691.4|204822.2|204732.2|204777.9|204687.9|20
1732268970000|2024-11-22 09:49:30|204781.9|204691.9|204778.9|204688.9|204781.9|204691.9|204770.8|204680.8|15
1732268980000|2024-11-22 09:49:40|204778.6|204688.6|204796.5|204706.5|204796.5|204706.5|204778.5|204688.5|13
1732268990000|2024-11-22 09:49:50|204798.3|204708.3|204797.8|204707.8|204810.5|204720.5|204787|204697|31
1732269000000|2024-11-22 09:50:00|204796.7|204706.7|204882|204792|204882|204792|204787.7|204697.7|26
1732269010000|2024-11-22 09:50:10|204871.8|204781.8|204874.7|204784.7|204883.3|204793.3|204869.4|204779.4|32
1732269020000|2024-11-22 09:50:20|204874|204784|204832.4|204742.4|204874|204784|204826.5|204736.5|31
1732269030000|2024-11-22 09:50:30|204794.4|204704.4|204802.3|204712.3|204826.5|204736.5|204792.5|204702.5|32
1732269040000|2024-11-22 09:50:40|204807|204717|204800.2|204710.2|204820.1|204730.1|204789.1|204699.1|27
1732269050000|2024-11-22 09:50:50|204797.5|204707.5|204754|204664|204799.4|204709.4|204733.9|204643.9|31
1732269060000|2024-11-22 09:51:00|204749.9|204659.9|204740.5|204650.5|204754.6|204664.6|204734.3|204644.3|27
1732269070000|2024-11-22 09:51:10|204739|204649|204742.3|204652.3|204755.5|204665.5|204730|204640|28
1732269080000|2024-11-22 09:51:20|204735.3|204645.3|204752.4|204662.4|204763.7|204673.7|204735.3|204645.3|17
1732269090000|2024-11-22 09:51:30|204750|204660|204736|204646|204750|204660|204734.5|204644.5|21
1732269100000|2024-11-22 09:51:40|204736.5|204646.5|204731.7|204641.7|204740.9|204650.9|204709.4|204619.4|22
1732269110000|2024-11-22 09:51:50|204730.7|204640.7|204748.5|204658.5|204756.5|204666.5|204730.7|204640.7|19
1732269120000|2024-11-22 09:52:00|204743.5|204653.5|204736|204646|204745.5|204655.5|204731.9|204641.9|19
1732269130000|2024-11-22 09:52:10|204733.4|204643.4|204735|204645|204737.5|204647.5|204704.2|204614.2|21
1732269140000|2024-11-22 09:52:20|204734.7|204644.7|204690.6|204600.6|204739|204649|204687.4|204597.4|18
1732269150000|2024-11-22 09:52:30|204688.9|204598.9|204693.7|204603.7|204695.2|204605.2|204686|204596|23
1732269160000|2024-11-22 09:52:40|204693.2|204603.2|204701.8|204611.8|204701.8|204611.8|204686.2|204596.2|21
1732269170000|2024-11-22 09:52:50|204702.6|204612.6|204700.9|204610.9|204705|204615|204689.2|204599.2|17
1732269180000|2024-11-22 09:53:00|204702.4|204612.4|204692.5|204602.5|204704.2|204614.2|204684.4|204594.4|27
1732269190000|2024-11-22 09:53:10|204694.5|204604.5|204626.4|204536.4|204694.5|204604.5|204624.8|204534.8|27
1732269200000|2024-11-22 09:53:20|204626.7|204536.7|204639.2|204549.2|204649.1|204559.1|204611|204521|32
1732269210000|2024-11-22 09:53:30|204641.7|204551.7|204608.4|204518.4|204643.4|204553.4|204601.1|204511.1|24
1732269220000|2024-11-22 09:53:40|204608.3|204518.3|204588.4|204498.4|204608.3|204518.3|204582.2|204492.2|20
1732269230000|2024-11-22 09:53:50|204589|204499|204557.4|204467.4|204589|204499|204553.2|204463.2|25
1732269240000|2024-11-22 09:54:00|204556.9|204466.9|204522.6|204432.6|204556.9|204466.9|204517.8|204427.8|31
1732269250000|2024-11-22 09:54:10|204520.7|204430.7|204525.7|204435.7|204525.7|204435.7|204502.3|204412.3|27
1732269260000|2024-11-22 09:54:20|204528.4|204438.4|204561.9|204471.9|204570.5|204480.5|204522.5|204432.5|31
1732269270000|2024-11-22 09:54:30|204561.3|204471.3|204565.1|204475.1|204565.9|204475.9|204554.3|204464.3|26
1732269280000|2024-11-22 09:54:40|204567.1|204477.1|204607.8|204517.8|204607.8|204517.8|204555.7|204465.7|19
1732269290000|2024-11-22 09:54:50|204607.6|204517.6|204614.5|204524.5|204616.9|204526.9|204606.1|204516.1|18
1732269300000|2024-11-22 09:55:00|204615.1|204525.1|204601.9|204511.9|204615.2|204525.2|204598.8|204508.8|30
1732269310000|2024-11-22 09:55:10|204606.1|204516.1|204616.3|204526.3|204627.3|204537.3|204600.7|204510.7|19
1732269320000|2024-11-22 09:55:20|204611.1|204521.1|204625.8|204535.8|204626.3|204536.3|204609.5|204519.5|20
1732269330000|2024-11-22 09:55:30|204628.3|204538.3|204605.6|204515.6|204632.3|204542.3|204605.6|204515.6|23
1732269340000|2024-11-22 09:55:40|204606.9|204516.9|204620.9|204530.9|204623.3|204533.3|204606.9|204516.9|27
1732269350000|2024-11-22 09:55:50|204624.7|204534.7|204605.5|204515.5|204625.6|204535.6|204605.5|204515.5|20
1732269360000|2024-11-22 09:56:00|204605.8|204515.8|204577.5|204487.5|204619.5|204529.5|204575.5|204485.5|32
1732269370000|2024-11-22 09:56:10|204576.8|204486.8|204611.1|204521.1|204615.9|204525.9|204576.8|204486.8|23
1732269380000|2024-11-22 09:56:20|204611.9|204521.9|204606|204516|204616.3|204526.3|204606|204516|21
1732269390000|2024-11-22 09:56:30|204611.3|204521.3|204608.8|204518.8|204615|204525|204606.3|204516.3|9
1732269400000|2024-11-22 09:56:40|204609.1|204519.1|204572.9|204482.9|204609.1|204519.1|204567.3|204477.3|22
1732269410000|2024-11-22 09:56:50|204571.4|204481.4|204578.5|204488.5|204585.8|204495.8|204570.8|204480.8|15
1732269420000|2024-11-22 09:57:00|204579|204489|204573.9|204483.9|204583.1|204493.1|204568.8|204478.8|22
1732269430000|2024-11-22 09:57:10|204569.7|204479.7|204577.2|204487.2|204585.5|204495.5|204563.4|204473.4|22
1732269440000|2024-11-22 09:57:20|204577.9|204487.9|204591.7|204501.7|204609.5|204519.5|204577.9|204487.9|28
1732269450000|2024-11-22 09:57:30|204591.3|204501.3|204591.5|204501.5|204593.5|204503.5|204579.5|204489.5|15
1732269460000|2024-11-22 09:57:40|204592|204502|204602.3|204512.3|204615.1|204525.1|204591.7|204501.7|13
1732269470000|2024-11-22 09:57:50|204601.4|204511.4|204580.2|204490.2|204605.4|204515.4|204574.6|204484.6|16
1732269480000|2024-11-22 09:58:00|204577.2|204487.2|204582.8|204492.8|204591.8|204501.8|204571.6|204481.6|23
1732269490000|2024-11-22 09:58:10|204583.1|204493.1|204649|204559|204650|204560|204583.1|204493.1|16
1732269500000|2024-11-22 09:58:20|204649.7|204559.7|204661.4|204571.4|204671.2|204581.2|204649.7|204559.7|22
1732269510000|2024-11-22 09:58:30|204661.2|204571.2|204686.4|204596.4|204716|204626|204660.9|204570.9|29
1732269520000|2024-11-22 09:58:40|204686.7|204596.7|204695.5|204605.5|204700.5|204610.5|204684.2|204594.2|28
1732269530000|2024-11-22 09:58:50|204693.5|204603.5|204688.4|204598.4|204696|204606|204683.2|204593.2|27
1732269540000|2024-11-22 09:59:00|204690|204600|204683.6|204593.6|204698.4|204608.4|204682.4|204592.4|28
1732269550000|2024-11-22 09:59:10|204685.4|204595.4|204698.5|204608.5|204707.4|204636.7|204683.4|204593.4|24
1732269560000|2024-11-22 09:59:20|204700|204610|204726.2|204676.2|204726.2|204676.2|204683|204593|17
1732269570000|2024-11-22 09:59:30|204755.5|204665.5|204737.7|204647.7|204755.5|204665.5|204727.3|204637.3|32
1732269580000|2024-11-22 09:59:40|204735.7|204645.7|204735.7|204645.7|204739.6|204649.6|204732.5|204642.5|25
1732269590000|2024-11-22 09:59:50|204734.4|204644.4|204733.7|204643.7|204744.4|204654.4|204733.7|204643.7|22
1732269600000|2024-11-22 10:00:00|204736.8|204646.8|204751.7|204661.7|204751.7|204661.7|204699.4|204609.4|29
1732269610000|2024-11-22 10:00:10|204748.4|204658.4|204748.2|204658.2|204757.6|204685.5|204735.5|204655|28
1732269620000|2024-11-22 10:00:20|204753.5|204663.5|204742.7|204652.7|204792.9|204702.9|204742.7|204652.7|33
1732269630000|2024-11-22 10:00:30|204739.6|204649.6|204731.2|204681.2|204759.1|204686.8|204731.2|204649.6|32
1732269640000|2024-11-22 10:00:40|204750.9|204660.9|204780|204690|204796.6|204706.6|204735|204654.1|32
1732269650000|2024-11-22 10:00:50|204779.9|204689.9|204799.6|204709.6|204803.5|204719.4|204769.4|204689.9|37
1732269660000|2024-11-22 10:01:00|204797.6|204707.6|204777.2|204687.2|204797.6|204707.6|204760|204670|27
1732269670000|2024-11-22 10:01:10|204785.5|204695.5|204781.4|204691.4|204794.1|204704.1|204780.9|204690.9|25
1732269680000|2024-11-22 10:01:20|204779.8|204689.8|204788|204698|204795|204705|204779.8|204689.8|18
1732269690000|2024-11-22 10:01:30|204790|204700|204756.6|204666.6|204796.1|204706.1|204742.5|204657.4|18
1732269700000|2024-11-22 10:01:40|204758.4|204668.4|204780.4|204690.4|204787.4|204697.4|204758.4|204668.4|23
1732269710000|2024-11-22 10:01:50|204783.5|204693.5|204795.7|204705.7|204803|204713|204783.2|204693.2|23
1732269720000|2024-11-22 10:02:00|204794.3|204704.3|204746.8|204656.8|204798.2|204708.2|204738.5|204648.5|25
1732269730000|2024-11-22 10:02:10|204747.1|204657.1|204741.9|204651.9|204747.1|204657.1|204728.5|204638.5|29
1732269740000|2024-11-22 10:02:20|204743.1|204653.1|204738.9|204648.9|204752.9|204662.9|204732.7|204642.7|31
1732269750000|2024-11-22 10:02:30|204740.2|204650.2|204788.5|204698.5|204793.4|204703.4|204732.3|204642.3|29
1732269760000|2024-11-22 10:02:40|204788.2|204698.2|204788|204698|204813.5|204723.5|204768.8|204678.8|27
1732269770000|2024-11-22 10:02:50|204785.5|204695.5|204605.1|204515.1|204791.5|204701.5|204544.7|204454.7|30
1732269780000|2024-11-22 10:03:00|204596.9|204506.9|204560.4|204470.4|204611.1|204521.1|204550.2|204460.2|27
1732269790000|2024-11-22 10:03:10|204556.6|204466.6|204586|204496|204586|204496|204548.7|204458.7|16
1732269800000|2024-11-22 10:03:20|204583.5|204493.5|204622.6|204532.6|204622.6|204532.6|204558.5|204468.5|20
1732269810000|2024-11-22 10:03:30|204619.1|204529.1|204581.4|204491.4|204628|204538|204573.6|204483.6|28
1732269820000|2024-11-22 10:03:40|204578.6|204488.6|204612.2|204522.2|204612.2|204522.2|204577.6|204487.6|24
1732269830000|2024-11-22 10:03:50|204615.1|204525.1|204609.9|204519.9|204618|204528|204599.3|204509.3|26
1732269840000|2024-11-22 10:04:00|204598|204508|204607.9|204517.9|204637.7|204547.7|204571.5|204481.5|36
1732269850000|2024-11-22 10:04:10|204612.5|204522.5|204658.4|204568.4|204660.4|204570.4|204608.6|204518.6|32
1732269860000|2024-11-22 10:04:20|204657.3|204567.3|204727.6|204637.6|204728.3|204638.3|204657.3|204567.3|25
1732269870000|2024-11-22 10:04:30|204724.9|204634.9|204755.9|204665.9|204759.7|204669.7|204724.9|204634.9|10
1732269880000|2024-11-22 10:04:40|204752.4|204662.4|204760.4|204670.4|204760.4|204670.4|204733.6|204643.6|24
1732269890000|2024-11-22 10:04:50|204769.2|204679.2|204763.8|204673.8|204769.2|204679.2|204758.8|204668.8|22
1732269900000|2024-11-22 10:05:00|204765.2|204675.2|204763.9|204673.9|204776.4|204686.4|204758.8|204668.8|24
1732269910000|2024-11-22 10:05:10|204761.9|204671.9|204777.3|204687.3|204779.8|204689.8|204760.1|204670.1|28
1732269920000|2024-11-22 10:05:20|204777.6|204687.6|204770.2|204680.2|204781|204691|204763|204673|30
1732269930000|2024-11-22 10:05:30|204770.3|204680.3|204779.8|204689.8|204784.5|204694.5|204756.4|204666.4|29
1732269940000|2024-11-22 10:05:40|204774.9|204684.9|204758.8|204668.8|204792.6|204702.6|204758.8|204668.8|21
1732269950000|2024-11-22 10:05:50|204757.9|204667.9|204745|204655|204767.8|204677.8|204742.6|204652.6|30
1732269960000|2024-11-22 10:06:00|204743.6|204653.6|204732.5|204642.5|204755.4|204665.4|204730.9|204640.9|26
1732269970000|2024-11-22 10:06:10|204733.5|204643.5|204735.3|204645.3|204735.3|204645.3|204719.5|204629.5|26
1732269980000|2024-11-22 10:06:20|204734.7|204644.7|204730.4|204640.4|204747|204657|204729.4|204639.4|22
1732269990000|2024-11-22 10:06:30|204729.7|204639.7|204730|204640|204731.7|204641.7|204725.4|204635.4|15
1732270000000|2024-11-22 10:06:40|204727.7|204637.7|204768|204678|204787.7|204697.7|204727.7|204637.7|24
1732270010000|2024-11-22 10:06:50|204769|204679|204760.1|204670.1|204769|204679|204752.5|204662.5|21
1732270020000|2024-11-22 10:07:00|204765.1|204675.1|204771.9|204681.9|204772.5|204682.5|204765.1|204675.1|21
1732270030000|2024-11-22 10:07:10|204771.5|204681.5|204767.5|204677.5|204773|204683|204762|204672|20
1732270040000|2024-11-22 10:07:20|204767|204677|204729.7|204639.7|204771.9|204681.9|204723.5|204633.5|22
1732270050000|2024-11-22 10:07:30|204727|204637|204745|204655|204745|204655|204705.4|204615.4|20
1732270060000|2024-11-22 10:07:40|204749|204659|204779.2|204689.2|204804.4|204714.4|204749|204659|30
1732270070000|2024-11-22 10:07:50|204778.9|204688.9|204773.4|204723.4|204789.6|204736.7|204768.7|204688.9|30
1732270080000|2024-11-22 10:08:00|204768.9|204718.9|204738|204688|204768.9|204718.9|204738|204688|27
1732270090000|2024-11-22 10:08:10|204736.9|204686.9|204708.8|204658.8|204736.9|204686.9|204705.8|204655.8|27
1732270100000|2024-11-22 10:08:20|204708.6|204658.6|204655.5|204605.5|204710.8|204660.8|204654.2|204604.2|36
1732270110000|2024-11-22 10:08:30|204658.2|204608.2|204648.1|204598.1|204658.2|204608.2|204641|204591|35
1732270120000|2024-11-22 10:08:40|204648|204598|204674.3|204624.3|204675.5|204625.5|204648|204598|17
1732270130000|2024-11-22 10:08:50|204674.7|204624.7|204637.1|204587.1|204683|204633|204632.7|204582.7|31
1732270140000|2024-11-22 10:09:00|204634.6|204584.6|204575|204525|204635.5|204585.5|204575|204525|33
1732270150000|2024-11-22 10:09:10|204574.2|204524.2|204559.3|204509.3|204582.6|204532.6|204545.8|204495.8|35
1732270160000|2024-11-22 10:09:20|204548.3|204498.3|204530.4|204480.4|204551.8|204501.8|204524.7|204474.7|33
1732270170000|2024-11-22 10:09:30|204535.6|204485.6|204562.6|204512.6|204565.8|204515.8|204529.7|204479.7|25
1732270180000|2024-11-22 10:09:40|204562.9|204512.9|204546.5|204496.5|204564.1|204514.1|204543.4|204493.4|29
1732270190000|2024-11-22 10:09:50|204549.9|204499.9|204577.5|204527.5|204587.8|204536.9|204539.4|204477.8|37
1732270200000|2024-11-22 10:10:00|204571.3|204521.3|204562.2|204512.2|204574.5|204524.5|204551.4|204501.4|36
1732270210000|2024-11-22 10:10:10|204562.3|204512.3|204524.8|204474.8|204596|204546|204524.2|204474.2|33
1732270220000|2024-11-22 10:10:20|204525.4|204475.4|204552.7|204502.7|204557.9|204507.9|204525.4|204475.4|36
1732270230000|2024-11-22 10:10:30|204550.7|204500.7|204612.3|204522.3|204612.3|204539.5|204543.8|204493.8|29
1732270240000|2024-11-22 10:10:40|204612.8|204522.8|204563.6|204473.6|204613.2|204544.4|204550.3|204473.6|40
1732270250000|2024-11-22 10:10:50|204564.4|204474.4|204562.7|204472.7|204573.5|204483.5|204550.2|204460.2|30
1732270260000|2024-11-22 10:11:00|204562.8|204472.8|204582.1|204492.1|204584.4|204494.4|204517.5|204457.5|37
1732270270000|2024-11-22 10:11:10|204580.3|204490.3|204555.9|204465.9|204586.1|204496.1|204553.4|204463.4|38
1732270280000|2024-11-22 10:11:20|204558.5|204468.5|204545.4|204455.4|204565.2|204475.2|204545.4|204455.4|30
1732270290000|2024-11-22 10:11:30|204549.3|204459.3|204523.5|204473.5|204549.3|204476.6|204516.7|204450.6|28
1732270300000|2024-11-22 10:11:40|204524.1|204474.1|204485.1|204435.1|204524.1|204474.1|204485.1|204435.1|15
1732270310000|2024-11-22 10:11:50|204485.3|204435.3|204522.2|204432.2|204523.4|204439.5|204481.5|204404.5|34
1732270320000|2024-11-22 10:12:00|204522.7|204432.7|204537.1|204447.1|204545.1|204472.1|204497.2|204427.6|35
1732270330000|2024-11-22 10:12:10|204539.9|204449.9|204536|204446|204543.1|204455.3|204502.3|204432|36
1732270340000|2024-11-22 10:12:20|204528.7|204438.7|204578.9|204488.9|204580|204490|204528.7|204438.7|38
1732270350000|2024-11-22 10:12:30|204573.7|204483.7|204537.6|204487.6|204578.4|204510.9|204537.6|204475.2|29
1732270360000|2024-11-22 10:12:40|204556|204506|204566.9|204476.9|204573.1|204507.9|204534.9|204470|27
1732270370000|2024-11-22 10:12:50|204566.7|204476.7|204556.9|204506.9|204572.5|204510.2|204547.3|204473.6|25
1732270380000|2024-11-22 10:13:00|204562.3|204512.3|204511.2|204461.2|204578.3|204512.3|204511.2|204461.2|31
1732270390000|2024-11-22 10:13:10|204513|204463|204512.2|204462.2|204517.4|204467.4|204503.9|204453.9|25
1732270400000|2024-11-22 10:13:20|204520|204470|204583.4|204533.4|204587.9|204537.9|204519.3|204469.3|36
1732270410000|2024-11-22 10:13:30|204583.6|204533.6|204603.1|204513.1|204604.3|204534.5|204583.2|204512.6|10
1732270420000|2024-11-22 10:13:40|204606.9|204516.9|204612|204562|204635.7|204585.7|204592.3|204516.9|27
1732270430000|2024-11-22 10:13:50|204619.4|204569.4|204618.2|204568.2|204620.1|204570.1|204609.1|204559.1|27
1732270440000|2024-11-22 10:14:00|204618.7|204568.7|204594.3|204544.3|204624.9|204574.9|204593.8|204543.8|28
1732270450000|2024-11-22 10:14:10|204596.9|204546.9|204597.9|204547.9|204620|204570|204589.2|204539.2|35
1732270460000|2024-11-22 10:14:20|204606.3|204556.3|204599.4|204549.4|204606.3|204556.3|204588.9|204538.9|30
1732270470000|2024-11-22 10:14:30|204595.5|204545.5|204627.8|204537.8|204637.9|204557.5|204586.7|204536.7|27
1732270480000|2024-11-22 10:14:40|204628.7|204538.7|204574.1|204524.1|204628.7|204556.5|204574.1|204524.1|23
1732270490000|2024-11-22 10:14:50|204587|204537|204559.5|204509.5|204587|204537|204544.4|204494.4|36
1732270500000|2024-11-22 10:15:00|204548|204498|204528.7|204478.7|204563.7|204513.7|204522.4|204472.4|28
1732270510000|2024-11-22 10:15:10|204529.7|204479.7|204511.8|204461.8|204544.6|204494.6|204507.6|204457.6|29
1732270520000|2024-11-22 10:15:20|204512|204462|204481.4|204431.4|204512.6|204462.6|204479.3|204429.3|35
1732270530000|2024-11-22 10:15:30|204480.2|204430.2|204465.8|204415.8|204482.4|204432.4|204461.7|204411.7|27
1732270540000|2024-11-22 10:15:40|204466.7|204416.7|204463.2|204413.2|204467.2|204417.2|204457.3|204407.3|19
1732270550000|2024-11-22 10:15:50|204462.9|204412.9|204445.8|204395.8|204462.9|204412.9|204440.4|204390.4|23
1732270560000|2024-11-22 10:16:00|204452.5|204402.5|204467.9|204417.9|204476.5|204426.5|204452.5|204402.5|34
1732270570000|2024-11-22 10:16:10|204468|204418|204448.4|204398.4|204469.1|204419.1|204444.7|204394.7|29
1732270580000|2024-11-22 10:16:20|204449.1|204399.1|204455|204405|204462.7|204412.7|204444.9|204394.9|33
1732270590000|2024-11-22 10:16:30|204455.6|204405.6|204456.9|204406.9|204459.6|204409.6|204449.5|204399.5|32
1732270600000|2024-11-22 10:16:40|204456.8|204406.8|204455.3|204405.3|204462|204412|204447.6|204397.6|30
1732270610000|2024-11-22 10:16:50|204456.1|204406.1|204400.9|204350.9|204458.4|204408.4|204392.1|204320.6|38
1732270620000|2024-11-22 10:17:00|204401|204351|204383.5|204333.5|204407.6|204357.6|204366.2|204316.2|40
1732270630000|2024-11-22 10:17:10|204385.9|204335.9|204398.6|204348.6|204399.7|204349.7|204385.9|204335.9|31
1732270640000|2024-11-22 10:17:20|204395.9|204345.9|204395.3|204345.3|204395.9|204345.9|204373.3|204323.3|28
1732270650000|2024-11-22 10:17:30|204395.8|204345.8|204397.3|204347.3|204402.4|204352.4|204388.9|204338.9|28
1732270660000|2024-11-22 10:17:40|204396.9|204346.9|204395.6|204345.6|204399|204349|204385.6|204335.6|21
1732270670000|2024-11-22 10:17:50|204395.7|204345.7|204396.3|204346.3|204398.1|204348.1|204390|204340|24
1732270680000|2024-11-22 10:18:00|204397.4|204347.4|204388.7|204338.7|204431.2|204381.2|204387.1|204321.5|33
1732270690000|2024-11-22 10:18:10|204404.4|204354.4|204419.8|204369.8|204424.5|204374.5|204400.5|204350.5|25
1732270700000|2024-11-22 10:18:20|204430.5|204380.5|204459.1|204409.1|204477.4|204427.4|204430.5|204380.5|30
1732270710000|2024-11-22 10:18:30|204462.3|204412.3|204446.2|204396.2|204462.7|204412.7|204442.5|204392.5|28
1732270720000|2024-11-22 10:18:40|204449.7|204399.7|204440|204390|204449.7|204399.7|204439|204389|20
1732270730000|2024-11-22 10:18:50|204422.9|204372.9|204429.3|204379.3|204441.7|204385.4|204412.9|204351.7|21
1732270740000|2024-11-22 10:19:00|204428.8|204378.8|204424.2|204374.2|204433.7|204383.7|204424.2|204374.2|24
1732270750000|2024-11-22 10:19:10|204425.3|204375.3|204374.8|204284.8|204425.6|204375.6|204345.3|204284.8|23
1732270760000|2024-11-22 10:19:20|204372.3|204282.3|204344.4|204294.4|204383.3|204311|204344.4|204282.3|29
1732270770000|2024-11-22 10:19:30|204344.7|204294.7|204329.4|204279.4|204347.8|204297.8|204328.3|204278.3|31
1732270780000|2024-11-22 10:19:40|204329.3|204279.3|204332.1|204282.1|204341.1|204291.1|204324.5|204274.5|30
1732270790000|2024-11-22 10:19:50|204333.4|204283.4|204333.7|204283.7|204344|204294|204321.7|204271.7|25
1732270800000|2024-11-22 10:20:00|204335.2|204285.2|204309.6|204259.6|204346.1|204296.1|204297.9|204247.9|35
1732270810000|2024-11-22 10:20:10|204309.5|204259.5|204315.2|204265.2|204327|204277|204299.8|204249.8|33
1732270820000|2024-11-22 10:20:20|204321.8|204271.8|204285.9|204235.9|204341|204291|204285.9|204235.9|37
1732270830000|2024-11-22 10:20:30|204286.6|204236.6|204289.9|204239.9|204297.4|204247.4|204276.6|204226.6|30
1732270840000|2024-11-22 10:20:40|204277.8|204227.8|204299|204249|204300.7|204250.7|204277.8|204227.8|23
1732270850000|2024-11-22 10:20:50|204297.8|204247.8|204275.3|204225.3|204301|204251|204275.3|204225.3|29
1732270860000|2024-11-22 10:21:00|204269.8|204219.8|204254.7|204204.7|204272.7|204222.7|204238.1|204188.1|36
1732270870000|2024-11-22 10:21:10|204253.4|204203.4|204292.4|204242.4|204292.4|204242.4|204242.4|204192.4|29
1732270880000|2024-11-22 10:21:20|204300.9|204250.9|204311.7|204261.7|204319|204269|204295|204245|34
1732270890000|2024-11-22 10:21:30|204308.7|204258.7|204293.5|204243.5|204323.2|204273.2|204281|204231|32
1732270900000|2024-11-22 10:21:40|204285.5|204235.5|204296.6|204246.6|204299.1|204249.1|204278.1|204228.1|30
1732270910000|2024-11-22 10:21:50|204298.1|204248.1|204294.2|204244.2|204298.1|204248.1|204285.5|204235.5|14
1732270920000|2024-11-22 10:22:00|204293|204243|204272.3|204222.3|204293|204243|204257.1|204207.1|28
1732270930000|2024-11-22 10:22:10|204269.9|204219.9|204265.4|204215.4|204270.4|204220.4|204254.7|204204.7|26
1732270940000|2024-11-22 10:22:20|204265.1|204215.1|204218.6|204168.6|204265.1|204215.1|204213.5|204163.5|27
1732270950000|2024-11-22 10:22:30|204217.6|204167.6|204252|204202|204253|204203|204217.6|204167.6|23
1732270960000|2024-11-22 10:22:40|204251.8|204201.8|204228.9|204178.9|204252.7|204202.7|204228.5|204178.5|25
1732270970000|2024-11-22 10:22:50|204224.5|204174.5|204256.6|204206.6|204262.3|204212.3|204224.5|204174.5|30
1732270980000|2024-11-22 10:23:00|204254.3|204204.3|204255.3|204205.3|204271.8|204221.8|204250.4|204200.4|35
1732270990000|2024-11-22 10:23:10|204255.4|204205.4|204263.8|204213.8|204265.9|204215.9|204250.5|204200.5|20
1732271000000|2024-11-22 10:23:20|204263.4|204213.4|204309.8|204259.8|204309.8|204259.8|204258.8|204208.8|17
1732271010000|2024-11-22 10:23:30|204308.9|204258.9|204313.5|204263.5|204313.7|204263.7|204299.7|204249.7|19
1732271020000|2024-11-22 10:23:40|204306.7|204256.7|204279.2|204229.2|204307.1|204257.1|204271.3|204221.3|34
1732271030000|2024-11-22 10:23:50|204280.4|204230.4|204276.8|204226.8|204284.2|204234.2|204270.8|204220.8|30
1732271040000|2024-11-22 10:24:00|204276|204226|204251.8|204201.8|204280.4|204230.4|204251.8|204201.8|34
1732271050000|2024-11-22 10:24:10|204251.1|204201.1|204293.9|204243.9|204296.4|204246.4|204250.3|204200.3|32
1732271060000|2024-11-22 10:24:20|204301.6|204251.6|204341.2|204291.2|204353.1|204303.1|204289.6|204239.6|26
1732271070000|2024-11-22 10:24:30|204347.1|204297.1|204327.8|204277.8|204347.1|204297.1|204326.1|204276.1|23
1732271080000|2024-11-22 10:24:40|204343|204293|204349.3|204299.3|204382|204332|204343|204293|32
1732271090000|2024-11-22 10:24:50|204349.4|204299.4|204375.2|204285.2|204379.2|204309.3|204346|204277.8|30
1732271100000|2024-11-22 10:25:00|204385.4|204295.4|204277.8|204227.8|204385.4|204304.9|204277.8|204227.8|29
1732271110000|2024-11-22 10:25:10|204284.5|204234.5|204270.6|204220.6|204302.5|204236.9|204248.3|204177.1|30
1732271120000|2024-11-22 10:25:20|204267.5|204217.5|204258.1|204208.1|204269|204219|204256.2|204206.2|20
1732271130000|2024-11-22 10:25:30|204258.3|204208.3|204251.6|204201.6|204264.1|204214.1|204247|204197|15
1732271140000|2024-11-22 10:25:40|204241|204191|204245.8|204195.8|204259.9|204209.9|204239.8|204189.8|27
1732271150000|2024-11-22 10:25:50|204237.4|204187.4|204233|204183|204241.5|204191.5|204227.9|204177.9|19
1732271160000|2024-11-22 10:26:00|204233.2|204183.2|204234.2|204184.2|204248.8|204198.8|204227.7|204177.7|29
1732271170000|2024-11-22 10:26:10|204238.7|204188.7|204245.4|204195.4|204250.8|204200.8|204226.8|204176.8|22
1732271180000|2024-11-22 10:26:20|204238.1|204188.1|204225.5|204175.5|204246.4|204196.4|204204|204154|32
1732271190000|2024-11-22 10:26:30|204222.3|204172.3|204202.2|204152.2|204222.3|204172.3|204196.6|204146.6|24
1732271200000|2024-11-22 10:26:40|204204.6|204154.6|204194.8|204144.8|204210.8|204160.8|204187.4|204137.4|25
1732271210000|2024-11-22 10:26:50|204196.6|204146.6|204180|204130|204197.4|204147.4|204174.3|204124.3|30
1732271220000|2024-11-22 10:27:00|204177.2|204127.2|204069.5|204019.5|204194.6|204144.6|204066.7|203985.8|28
1732271230000|2024-11-22 10:27:10|204060.1|204010.1|204101.5|204011.5|204101.5|204045.8|204060.1|203993.4|27
1732271240000|2024-11-22 10:27:20|204103.6|204013.6|204119.8|204029.8|204129.9|204039.9|204051.2|204000.7|18
1732271250000|2024-11-22 10:27:30|204111.7|204021.7|204174.6|204084.6|204177.3|204104.3|204111.7|204021.7|25
1732271260000|2024-11-22 10:27:40|204176.7|204086.7|204149.8|204099.8|204183.8|204116.8|204149.8|204078.4|29
1732271270000|2024-11-22 10:27:50|204152.6|204102.6|204159.9|204069.9|204181.2|204102.6|204146.6|204065.9|19
1732271280000|2024-11-22 10:28:00|204159.8|204069.8|204148.8|204098.8|204162.3|204109.6|204147.8|204063.3|22
1732271290000|2024-11-22 10:28:10|204145.3|204095.3|204167|204077|204167.7|204101.4|204145.3|204077|13
1732271300000|2024-11-22 10:28:20|204166.7|204076.7|204168|204078|204168.2|204103.2|204153.2|204076.7|23
1732271310000|2024-11-22 10:28:30|204168.1|204078.1|204250.8|204200.8|204250.8|204200.8|204168.1|204078.1|29
1732271320000|2024-11-22 10:28:40|204242.4|204192.4|204249.8|204199.8|204269.8|204204.4|204242.4|204176.4|32
1732271330000|2024-11-22 10:28:50|204245.1|204195.1|204207.6|204157.6|204249.6|204199.6|204199.7|204149.7|32
1732271340000|2024-11-22 10:29:00|204208.1|204158.1|204198.7|204148.7|204217.9|204167.9|204197.4|204147.4|26
1732271350000|2024-11-22 10:29:10|204203.6|204153.6|204194.9|204144.9|204203.6|204153.6|204192.1|204142.1|14
1732271360000|2024-11-22 10:29:20|204193.4|204143.4|204195.8|204145.8|204196.5|204146.5|204189.8|204139.8|12
1732271370000|2024-11-22 10:29:30|204191|204141|204218.1|204168.1|204224.5|204174.5|204191|204141|30
1732271380000|2024-11-22 10:29:40|204218|204168|204215.7|204165.7|204219.4|204169.4|204209.1|204159.1|16
1732271390000|2024-11-22 10:29:50|204207|204157|204272.5|204182.5|204273.5|204183.5|204207|204143.2|27
1732271400000|2024-11-22 10:30:00|204279|204189|204276.3|204186.3|204288.4|204198.4|204273.2|204183.2|29
1732271410000|2024-11-22 10:30:10|204276|204186|204267.4|204177.4|204280.1|204190.1|204262.8|204172.8|24
1732271420000|2024-11-22 10:30:20|204274.2|204184.2|204270.3|204180.3|204274.2|204184.2|204264.5|204174.5|19
1732271430000|2024-11-22 10:30:30|204269.4|204179.4|204271.9|204181.9|204272.4|204182.4|204267.3|204177.3|20
1732271440000|2024-11-22 10:30:40|204272.4|204182.4|204270.9|204180.9|204278.2|204188.2|204262.8|204172.8|25
1732271450000|2024-11-22 10:30:50|204270.4|204180.4|204198.7|204108.7|204270.9|204180.9|204194.9|204104.9|21
1732271460000|2024-11-22 10:31:00|204198.3|204108.3|204199.6|204109.6|204200.9|204110.9|204195.2|204105.2|25
1732271470000|2024-11-22 10:31:10|204200.4|204110.4|204176.4|204086.4|204200.4|204110.4|204164.7|204074.7|28
1732271480000|2024-11-22 10:31:20|204172|204082|204155.1|204065.1|204178.5|204088.5|204155.1|204065.1|19
1732271490000|2024-11-22 10:31:30|204156.1|204066.1|204166.6|204076.6|204187|204097|204155|204065|30
1732271500000|2024-11-22 10:31:40|204169.9|204079.9|204129|204039|204170.2|204080.2|204128.8|204038.8|28
1732271510000|2024-11-22 10:31:50|204128.5|204038.5|204151.7|204061.7|204155.7|204065.7|204128|204038|18
1732271520000|2024-11-22 10:32:00|204156.1|204066.1|204158.8|204068.8|204162.3|204072.3|204153.7|204063.7|24
1732271530000|2024-11-22 10:32:10|204159.1|204069.1|204185.6|204095.6|204188.5|204098.5|204158.4|204068.4|24
1732271540000|2024-11-22 10:32:20|204184.9|204094.9|204179|204089|204220.2|204130.2|204167.5|204077.5|25
1732271550000|2024-11-22 10:32:30|204177.3|204087.3|204169.1|204079.1|204187.4|204097.4|204156.2|204066.2|24
1732271560000|2024-11-22 10:32:40|204158.9|204068.9|204150.7|204060.7|204158.9|204068.9|204146.4|204056.4|17
1732271570000|2024-11-22 10:32:50|204152.3|204062.3|204134.8|204044.8|204152.3|204062.3|204119.1|204029.1|25
1732271580000|2024-11-22 10:33:00|204134.4|204044.4|204083.9|203993.9|204134.4|204044.4|204082.8|203992.8|23
1732271590000|2024-11-22 10:33:10|204088.3|203998.3|204085.4|203995.4|204104.7|204014.7|204084.7|203994.7|25
1732271600000|2024-11-22 10:33:20|204087.4|203997.4|204076.9|203986.9|204087.4|203997.4|204072|203982|21
1732271610000|2024-11-22 10:33:30|204076.2|203986.2|204008|203918|204078.9|203988.9|204000.7|203910.7|24
1732271620000|2024-11-22 10:33:40|204011.8|203921.8|204046.9|203956.9|204048.4|203958.4|204007.2|203917.2|25
1732271630000|2024-11-22 10:33:50|204051.1|203961.1|204043.1|203953.1|204053.1|203963.1|204042.9|203952.9|26
1732271640000|2024-11-22 10:34:00|204041.8|203951.8|204049.9|203959.9|204050.6|203960.6|204041.8|203951.8|25
1732271650000|2024-11-22 10:34:10|204050.2|203960.2|204034.9|203944.9|204050.2|203960.2|204034.9|203944.9|26
1732271660000|2024-11-22 10:34:20|204041|203951|204047.2|203957.2|204064.8|203974.8|204039.4|203949.4|27
1732271670000|2024-11-22 10:34:30|204044.5|203954.5|204062.1|203972.1|204066.3|203976.3|204041.8|203951.8|23
1732271680000|2024-11-22 10:34:40|204058.9|203968.9|204105.6|204015.6|204135.9|204045.9|204058.9|203968.9|27
1732271690000|2024-11-22 10:34:50|204097.8|204007.8|204101.5|204011.5|204106.6|204016.6|204095.5|204005.5|18
1732271700000|2024-11-22 10:35:00|204100.4|204010.4|204106.9|204016.9|204109.4|204019.4|204097.9|204007.9|21
1732271710000|2024-11-22 10:35:10|204110.5|204020.5|204113.2|204023.2|204119.5|204029.5|204105.5|204015.5|25
1732271720000|2024-11-22 10:35:20|204112.6|204022.6|204084.4|203994.4|204112.6|204022.6|204079.7|203989.7|18
1732271730000|2024-11-22 10:35:30|204084|203994|204093.2|204003.2|204101.3|204011.3|204077.3|203987.3|27
1732271740000|2024-11-22 10:35:40|204096.4|204006.4|204083.1|203993.1|204096.4|204006.4|204078.1|203988.1|24
1732271750000|2024-11-22 10:35:50|204081.2|203991.2|204126.1|204036.1|204126.7|204036.7|204070.6|203980.6|29
1732271760000|2024-11-22 10:36:00|204127|204037|204129.7|204039.7|204130|204040|204123.2|204033.2|22
1732271770000|2024-11-22 10:36:10|204129.9|204039.9|204140.3|204050.3|204147.4|204057.4|204122.4|204032.4|17
1732271780000|2024-11-22 10:36:20|204138.6|204048.6|204118.8|204028.8|204162.4|204072.4|204118.8|204028.8|20
1732271790000|2024-11-22 10:36:30|204122.8|204032.8|204128.4|204038.4|204133|204043|204117.9|204027.9|29
1732271800000|2024-11-22 10:36:40|204134.1|204044.1|204153.9|204063.9|204155.8|204065.8|204127.4|204037.4|24
1732271810000|2024-11-22 10:36:50|204154.9|204064.9|204143.4|204053.4|204163.1|204073.1|204142.5|204052.5|22
1732271820000|2024-11-22 10:37:00|204143.2|204053.2|204125.4|204035.4|204148.7|204058.7|204117.1|204027.1|18
1732271830000|2024-11-22 10:37:10|204123.6|204033.6|204117.4|204027.4|204135|204045|204100.7|204010.7|18
1732271840000|2024-11-22 10:37:20|204117.6|204027.6|204143.7|204053.7|204156.3|204076.9|204116|204026|14
1732271850000|2024-11-22 10:37:30|204142.3|204052.3|204146.4|204056.4|204152.1|204062.1|204142.3|204052.3|17
1732271860000|2024-11-22 10:37:40|204147.4|204057.4|204162.2|204072.2|204162.2|204072.2|204141.5|204051.5|18
1732271870000|2024-11-22 10:37:50|204161.2|204071.2|204109.3|204019.3|204161.2|204071.2|204109.3|204019.3|20
1732271880000|2024-11-22 10:38:00|204114.3|204024.3|204194.3|204104.3|204197.6|204107.6|204114.2|204024.2|19
1732271890000|2024-11-22 10:38:10|204187.2|204097.2|204179.5|204089.5|204187.2|204097.2|204176.8|204086.8|25
1732271900000|2024-11-22 10:38:20|204178.5|204088.5|204173.4|204083.4|204182|204092|204172.1|204082.1|27
1732271910000|2024-11-22 10:38:30|204173.5|204083.5|204168.8|204078.8|204187.2|204097.2|204164|204074|18
1732271920000|2024-11-22 10:38:40|204167.7|204077.7|204203.6|204113.6|204215.9|204125.9|204164.8|204074.8|25
1732271930000|2024-11-22 10:38:50|204211.4|204121.4|204232.4|204142.4|204240.2|204150.2|204192|204102|18
1732271940000|2024-11-22 10:39:00|204237.3|204147.3|204254.5|204164.5|204261.8|204171.8|204229.6|204139.6|22
1732271950000|2024-11-22 10:39:10|204257|204167|204251.2|204161.2|204262.5|204172.5|204246.3|204156.3|19
1732271960000|2024-11-22 10:39:20|204250|204160|204257.5|204167.5|204260.7|204170.7|204250|204160|11
1732271970000|2024-11-22 10:39:30|204254.1|204164.1|204258.5|204168.5|204265.7|204175.7|204246.6|204156.6|16
1732271980000|2024-11-22 10:39:40|204258.1|204168.1|204252.8|204162.8|204258.1|204168.1|204247.5|204157.5|18
1732271990000|2024-11-22 10:39:50|204252.5|204162.5|204239.6|204149.6|204252.5|204162.5|204215.1|204125.1|21
1732272000000|2024-11-22 10:40:00|204240.5|204150.5|204242.2|204152.2|204246.5|204156.5|204239.3|204149.3|10
1732272010000|2024-11-22 10:40:10|204237|204147|204291.8|204201.8|204306.4|204216.4|204234|204144|30
1732272020000|2024-11-22 10:40:20|204296.5|204206.5|204287.6|204197.6|204306|204216|204287.6|204197.6|18
1732272030000|2024-11-22 10:40:30|204297.5|204207.5|204296.5|204206.5|204305.9|204215.9|204291.1|204201.1|16
1732272040000|2024-11-22 10:40:40|204297.3|204207.3|204284|204194|204297.5|204207.5|204282.8|204192.8|17
1732272050000|2024-11-22 10:40:50|204279.2|204189.2|204276.3|204186.3|204279.2|204189.2|204270.9|204180.9|20
1732272060000|2024-11-22 10:41:00|204276.7|204186.7|204281.5|204191.5|204283|204193|204271.9|204181.9|27
1732272070000|2024-11-22 10:41:10|204279.5|204189.5|204273.8|204183.8|204283.1|204193.1|204271.8|204181.8|20
1732272080000|2024-11-22 10:41:20|204273.4|204183.4|204298.6|204208.6|204319.2|204229.2|204273.4|204183.4|26
1732272090000|2024-11-22 10:41:30|204322.3|204232.3|204307.6|204217.6|204324.4|204234.4|204299.1|204209.1|24
1732272100000|2024-11-22 10:41:40|204311.8|204221.8|204336|204246|204336|204246|204307.6|204217.6|13
1732272110000|2024-11-22 10:41:50|204335.9|204245.9|204301|204211|204336.9|204246.9|204290.3|204200.3|27
1732272120000|2024-11-22 10:42:00|204300.9|204210.9|204318.2|204228.2|204319.4|204229.4|204299.7|204209.7|20
1732272130000|2024-11-22 10:42:10|204317.1|204227.1|204288.2|204198.2|204318.8|204228.8|204283.2|204193.2|27
1732272140000|2024-11-22 10:42:20|204283.5|204193.5|204268.9|204178.9|204283.5|204193.5|204259.8|204169.8|16
1732272150000|2024-11-22 10:42:30|204270.9|204180.9|204272.7|204182.7|204273.6|204183.6|204266.1|204176.1|13
1732272160000|2024-11-22 10:42:40|204271.4|204181.4|204269.1|204179.1|204289.5|204199.5|204262|204172|14
1732272170000|2024-11-22 10:42:50|204267|204177|204276.8|204186.8|204281.2|204191.2|204253.1|204163.1|18
1732272180000|2024-11-22 10:43:00|204276.6|204186.6|204274.9|204184.9|204277.4|204187.4|204267.5|204177.5|12
1732272190000|2024-11-22 10:43:10|204274.7|204184.7|204272.4|204182.4|204277.6|204187.6|204264.2|204174.2|17
1732272200000|2024-11-22 10:43:20|204272.6|204182.6|204273.3|204183.3|204275.6|204185.6|204261.9|204171.9|10
1732272210000|2024-11-22 10:43:30|204273.2|204183.2|204264.2|204174.2|204273.2|204183.2|204255.2|204165.2|12
1732272220000|2024-11-22 10:43:40|204262|204172|204220.4|204130.4|204265|204175|204215|204125|24
1732272230000|2024-11-22 10:43:50|204220.5|204130.5|204182.9|204092.9|204220.5|204130.5|204178.7|204088.7|33
1732272240000|2024-11-22 10:44:00|204182.4|204092.4|204183.3|204093.3|204192.5|204102.5|204174.7|204084.7|19
1732272250000|2024-11-22 10:44:10|204180.5|204090.5|204165.1|204075.1|204183.8|204093.8|204155.1|204065.1|23
1732272260000|2024-11-22 10:44:20|204169.9|204079.9|204170.5|204080.5|204171.3|204081.3|204166.3|204076.3|13
1732272270000|2024-11-22 10:44:30|204170.7|204080.7|204160.1|204070.1|204171.3|204081.3|204152.6|204062.6|18
1732272280000|2024-11-22 10:44:40|204169.6|204079.6|204255|204165|204258.4|204168.4|204169.6|204079.6|13
1732272290000|2024-11-22 10:44:50|204253|204163|204254.5|204164.5|204259.5|204169.5|204253|204163|6
1732272300000|2024-11-22 10:45:00|204249.3|204159.3|204285.5|204195.5|204292.3|204202.3|204247.9|204157.9|26
1732272310000|2024-11-22 10:45:10|204282.9|204192.9|204276.7|204186.7|204286.8|204196.8|204264|204174|13
1732272320000|2024-11-22 10:45:20|204280.3|204190.3|204297.6|204207.6|204297.6|204207.6|204280.3|204190.3|14
1732272330000|2024-11-22 10:45:30|204295.1|204205.1|204293.3|204203.3|204296.4|204206.4|204293.2|204203.2|12
1732272340000|2024-11-22 10:45:40|204292.4|204202.4|204294.8|204204.8|204294.8|204204.8|204292.4|204202.4|10
1732272350000|2024-11-22 10:45:50|204295.3|204205.3|204286.8|204196.8|204297.7|204207.7|204269|204179|14
1732272360000|2024-11-22 10:46:00|204286.1|204196.1|204308.4|204218.4|204327.2|204237.2|204286.1|204196.1|12
1732272370000|2024-11-22 10:46:10|204304.6|204214.6|204298|204208|204318.3|204228.3|204298|204208|10
1732272380000|2024-11-22 10:46:20|204306|204216|204303|204213|204316.6|204226.6|204284|204194|16
1732272390000|2024-11-22 10:46:30|204298.9|204208.9|204294.9|204204.9|204311.9|204221.9|204294.9|204204.9|9
1732272400000|2024-11-22 10:46:40|204296.3|204206.3|204289.8|204199.8|204306.8|204216.8|204288.5|204198.5|12
1732272410000|2024-11-22 10:46:50|204294.7|204204.7|204285.4|204195.4|204295.1|204205.1|204283.8|204193.8|6
1732272420000|2024-11-22 10:47:00|204290.7|204200.7|204307.6|204217.6|204307.6|204217.6|204286.9|204196.9|19
1732272430000|2024-11-22 10:47:10|204307|204217|204298.4|204208.4|204316.6|204226.6|204291.6|204201.6|13
1732272440000|2024-11-22 10:47:20|204298.8|204208.8|204295.6|204205.6|204300.9|204210.9|204287.2|204197.2|16
1732272450000|2024-11-22 10:47:30|204291|204201|204276.2|204186.2|204291|204201|204272.1|204182.1|20
1732272460000|2024-11-22 10:47:40|204276.4|204186.4|204273.3|204183.3|204276.4|204186.4|204259.7|204169.7|11
1732272470000|2024-11-22 10:47:50|204273.2|204183.2|204288.5|204198.5|204289.7|204199.7|204268.6|204178.6|11
1732272480000|2024-11-22 10:48:00|204279.3|204189.3|204292.2|204202.2|204300.3|204210.3|204279.3|204189.3|16
1732272490000|2024-11-22 10:48:10|204295.5|204205.5|204312.3|204222.3|204315.5|204225.5|204283.8|204193.8|23
1732272500000|2024-11-22 10:48:20|204318|204228|204301.5|204211.5|204319.8|204229.8|204301.5|204211.5|18
1732272510000|2024-11-22 10:48:30|204300.3|204210.3|204310.9|204220.9|204312.8|204222.8|204300.3|204210.3|5
1732272520000|2024-11-22 10:48:40|204314.6|204224.6|204266.7|204176.7|204332.9|204242.9|204266.7|204176.7|19
1732272530000|2024-11-22 10:48:50|204265.9|204175.9|204268.2|204178.2|204271.9|204181.9|204260.3|204170.3|10
1732272540000|2024-11-22 10:49:00|204272.2|204182.2|204297.6|204207.6|204297.6|204207.6|204268.2|204178.2|8
1732272550000|2024-11-22 10:49:10|204293.8|204203.8|204317.8|204227.8|204324.4|204234.4|204293.8|204203.8|19
1732272560000|2024-11-22 10:49:20|204309.7|204219.7|204307.1|204217.1|204315.3|204225.3|204293.2|204203.2|13
1732272570000|2024-11-22 10:49:30|204289|204199|204268.4|204178.4|204297|204207|204268.4|204178.4|22
1732272580000|2024-11-22 10:49:40|204272.7|204182.7|204262.5|204172.5|204274.4|204184.4|204262.5|204172.5|8
1732272590000|2024-11-22 10:49:50|204258.6|204168.6|204274.6|204184.6|204274.6|204184.6|204258.6|204168.6|8
1732272600000|2024-11-22 10:50:00|204273.5|204183.5|204262.7|204172.7|204273.5|204183.5|204259.2|204169.2|14
1732272610000|2024-11-22 10:50:10|204266|204176|204250.1|204160.1|204277.1|204187.1|204230.2|204140.2|20
1732272620000|2024-11-22 10:50:20|204243.7|204153.7|204226.2|204136.2|204248.1|204158.1|204223|204133|19
1732272630000|2024-11-22 10:50:30|204231.6|204141.6|204248.6|204158.6|204259.4|204169.4|204231.6|204141.6|16
1732272640000|2024-11-22 10:50:40|204255.7|204165.7|204231.9|204141.9|204256.2|204166.2|204228.3|204138.3|12
1732272650000|2024-11-22 10:50:50|204228.2|204138.2|204226.4|204136.4|204232|204142|204223.7|204133.7|6
1732272660000|2024-11-22 10:51:00|204223.7|204133.7|204233.2|204143.2|204236.8|204146.8|204223.7|204133.7|10
1732272670000|2024-11-22 10:51:10|204236.8|204146.8|204232.5|204142.5|204236.8|204146.8|204232.5|204142.5|2
1732272680000|2024-11-22 10:51:20|204239.2|204149.2|204245.1|204155.1|204245.1|204155.1|204239.2|204149.2|5
1732272690000|2024-11-22 10:51:30|204293.2|204203.2|204275.2|204185.2|204294.9|204204.9|204271.4|204181.4|13
1732272700000|2024-11-22 10:51:40|204276.9|204186.9|204319.7|204229.7|204346.1|204256.1|204256.1|204166.1|22
1732272710000|2024-11-22 10:51:50|204315.8|204225.8|204304.9|204254.9|204333.1|204256.7|204304.9|204222.2|11
1732272720000|2024-11-22 10:52:00|204307.2|204257.2|204301.9|204251.9|204307.2|204257.2|204293.3|204243.3|8
1732272730000|2024-11-22 10:52:10|204298.6|204248.6|204301.7|204251.7|204301.8|204251.8|204298.6|204248.6|4
1732272740000|2024-11-22 10:52:20|204298.9|204248.9|204298.4|204248.4|204298.9|204248.9|204288.6|204238.6|13
1732272750000|2024-11-22 10:52:30|204300.9|204250.9|204309.6|204259.6|204322.1|204272.1|204300.9|204250.9|15
1732272760000|2024-11-22 10:52:40|204314.5|204264.5|204322.5|204272.5|204322.5|204272.5|204311.2|204261.2|14
1732272770000|2024-11-22 10:52:50|204313.2|204263.2|204255.5|204205.5|204325.4|204275.4|204255.4|204205.4|22
1732272780000|2024-11-22 10:53:00|204260.1|204210.1|204255.9|204205.9|204261.3|204211.3|204240.4|204190.4|31
1732272790000|2024-11-22 10:53:10|204252.6|204202.6|204226.2|204176.2|204260.3|204210.3|204212|204162|31
1732272800000|2024-11-22 10:53:20|204221.2|204171.2|204209.8|204159.8|204228.1|204178.1|204204.2|204154.2|24
1732272810000|2024-11-22 10:53:30|204204.5|204154.5|204164.3|204114.3|204207.4|204157.4|204163.4|204113.4|21
1732272820000|2024-11-22 10:53:40|204164.4|204114.4|204160.8|204110.8|204171.9|204121.9|204150|204100|29
1732272830000|2024-11-22 10:53:50|204156.8|204106.8|204154.6|204104.6|204157|204107|204131.6|204081.6|30
1732272840000|2024-11-22 10:54:00|204143.2|204093.2|204152.1|204102.1|204168.2|204118.2|204135.4|204085.4|31
1732272850000|2024-11-22 10:54:10|204154|204104|204132.3|204082.3|204160.7|204110.7|204123|204073|24
1732272860000|2024-11-22 10:54:20|204152.1|204102.1|204141.5|204091.5|204152.1|204102.1|204128.7|204078.7|27
1732272870000|2024-11-22 10:54:30|204131.5|204081.5|204122.8|204072.8|204139.6|204089.6|204096.6|204046.6|31
1732272880000|2024-11-22 10:54:40|204140.3|204090.3|204131.4|204081.4|204147.7|204097.7|204123.4|204073.4|28
1732272890000|2024-11-22 10:54:50|204125.2|204075.2|204120.6|204070.6|204141.1|204091.1|204116.9|204066.9|20
1732272900000|2024-11-22 10:55:00|204125.7|204075.7|204121.3|204071.3|204144|204094|204117.1|204067.1|32
1732272910000|2024-11-22 10:55:10|204116.7|204066.7|204136.2|204086.2|204138.6|204088.6|204104.6|204054.6|33
1732272920000|2024-11-22 10:55:20|204139.5|204089.5|204140.3|204090.3|204142|204092|204122|204072|35
1732272930000|2024-11-22 10:55:30|204138.2|204088.2|204134.5|204084.5|204143|204093|204128.8|204078.8|18
1732272940000|2024-11-22 10:55:40|204129.5|204079.5|204135.5|204085.5|204141.2|204091.2|204128.9|204078.9|24
1732272950000|2024-11-22 10:55:50|204136.4|204086.4|204123.9|204073.9|204140.1|204090.1|204122.6|204072.6|21
1732272960000|2024-11-22 10:56:00|204130.1|204080.1|204184.9|204134.9|204193.7|204143.7|204125.1|204075.1|28
1732272970000|2024-11-22 10:56:10|204179.2|204129.2|204182.1|204132.1|204182.1|204132.1|204172.4|204122.4|14
1732272980000|2024-11-22 10:56:20|204185.1|204135.1|204191.9|204141.9|204197.6|204147.6|204179.9|204129.9|32
1732272990000|2024-11-22 10:56:30|204196|204146|204198.4|204148.4|204207.5|204157.5|204196|204146|9
1732273000000|2024-11-22 10:56:40|204208|204158|204197.2|204147.2|204208.1|204158.1|204197.2|204147.2|17
1732273010000|2024-11-22 10:56:50|204195|204145|204196.7|204146.7|204207.9|204157.9|204185|204135|27
1732273020000|2024-11-22 10:57:00|204197.1|204147.1|204187.8|204137.8|204205.8|204155.8|204187.8|204137.8|24
1732273030000|2024-11-22 10:57:10|204190.2|204140.2|204188.8|204138.8|204199.3|204149.3|204179.2|204129.2|28
1732273040000|2024-11-22 10:57:20|204186.5|204136.5|204188.4|204138.4|204196.4|204146.4|204185.2|204135.2|18
1732273050000|2024-11-22 10:57:30|204191|204141|204180.7|204130.7|204193.2|204143.2|204171.9|204121.9|27
1732273060000|2024-11-22 10:57:40|204184.2|204134.2|204219.2|204169.2|204224|204174|204179.8|204129.8|26
1732273070000|2024-11-22 10:57:50|204216.5|204166.5|204219.1|204169.1|204224.7|204174.7|204214.4|204164.4|23
1732273080000|2024-11-22 10:58:00|204219.5|204169.5|204260.5|204210.5|204264.2|204214.2|204219.5|204169.5|32
1732273090000|2024-11-22 10:58:10|204260.6|204210.6|204260.8|204210.8|204266|204216|204256.7|204206.7|19
1732273100000|2024-11-22 10:58:20|204259.7|204209.7|204264.8|204214.8|204278.6|204228.6|204255.5|204205.5|25
1732273110000|2024-11-22 10:58:30|204280.7|204230.7|204276.4|204226.4|204280.7|204230.7|204272.8|204222.8|14
1732273120000|2024-11-22 10:58:40|204277.4|204227.4|204298.2|204248.2|204312.5|204262.5|204277.4|204227.4|30
1732273130000|2024-11-22 10:58:50|204298|204248|204250.8|204200.8|204298|204248|204246.1|204196.1|20
1732273140000|2024-11-22 10:59:00|204245.1|204195.1|204233.7|204183.7|204248.2|204198.2|204229.7|204179.7|20
1732273150000|2024-11-22 10:59:10|204229.8|204179.8|204240.4|204190.4|204240.4|204190.4|204222.8|204172.8|30
1732273160000|2024-11-22 10:59:20|204239.3|204189.3|204241.8|204191.8|204245.2|204195.2|204235.9|204185.9|21
1732273170000|2024-11-22 10:59:30|204241.3|204191.3|204250.2|204200.2|204259.2|204209.2|204240.1|204190.1|13
1732273180000|2024-11-22 10:59:40|204248.4|204198.4|204244.1|204194.1|204252.2|204202.2|204244.1|204194.1|16
1732273190000|2024-11-22 10:59:50|204245.4|204195.4|204251.8|204201.8|204252.6|204202.6|204242|204192|32
1732273200000|2024-11-22 11:00:00|204252.3|204202.3|204288.2|204238.2|204291.8|204241.8|204252.3|204202.3|24
1732273210000|2024-11-22 11:00:10|204291.3|204241.3|204298.7|204248.7|204300.9|204250.9|204286.3|204236.3|17
1732273220000|2024-11-22 11:00:20|204307.9|204257.9|204335.3|204285.3|204358.9|204308.9|204307.9|204257.9|31
1732273230000|2024-11-22 11:00:30|204338.2|204288.2|204339.7|204289.7|204339.7|204289.7|204338|204288|10
1732273240000|2024-11-22 11:00:40|204347.8|204297.8|204326.7|204276.7|204349.6|204299.6|204326.7|204276.7|25
1732273250000|2024-11-22 11:00:50|204329.1|204279.1|204329.9|204279.9|204336.2|204286.2|204329.1|204279.1|13
1732273260000|2024-11-22 11:01:00|204334.9|204284.9|204336.4|204286.4|204336.5|204286.5|204329.8|204279.8|16
1732273270000|2024-11-22 11:01:10|204336.5|204286.5|204338.3|204288.3|204338.3|204288.3|204333.7|204283.7|9
1732273280000|2024-11-22 11:01:20|204340.5|204290.5|204332.7|204282.7|204341.1|204291.1|204332.1|204282.1|7
1732273290000|2024-11-22 11:01:30|204332.5|204282.5|204346.4|204296.4|204358.9|204308.9|204332.5|204282.5|15
1732273300000|2024-11-22 11:01:40|204346.8|204296.8|204372.5|204322.5|204374.2|204324.2|204343.6|204293.6|22
1732273310000|2024-11-22 11:01:50|204365.2|204315.2|204376.1|204326.1|204386.3|204336.3|204361.6|204311.6|21
1732273320000|2024-11-22 11:02:00|204376.3|204326.3|204377.2|204327.2|204386.6|204336.6|204375.8|204325.8|21
1732273330000|2024-11-22 11:02:10|204376.9|204326.9|204375.6|204325.6|204390.4|204340.4|204374|204324|30
1732273340000|2024-11-22 11:02:20|204375.8|204325.8|204346.2|204296.2|204375.8|204325.8|204332.6|204282.6|26
1732273350000|2024-11-22 11:02:30|204344|204294|204386.2|204336.2|204398.6|204348.6|204340.5|204290.5|26
1732273360000|2024-11-22 11:02:40|204392.1|204342.1|204388|204338|204403.3|204353.3|204386.1|204336.1|15
1732273370000|2024-11-22 11:02:50|204391.9|204341.9|204391.5|204341.5|204405.4|204355.4|204383.5|204333.5|11
1732273380000|2024-11-22 11:03:00|204389.5|204339.5|204404.7|204354.7|204409.9|204359.9|204389.5|204339.5|19
1732273390000|2024-11-22 11:03:10|204411.6|204361.6|204469.3|204419.3|204471.4|204421.4|204411.6|204361.6|24
1732273400000|2024-11-22 11:03:20|204473.2|204423.2|204532.3|204482.3|204534.9|204484.9|204462.8|204412.8|30
1732273410000|2024-11-22 11:03:30|204530.9|204480.9|204549.2|204499.2|204551.7|204501.7|204521.1|204471.1|32
1732273420000|2024-11-22 11:03:40|204544|204494|204549.9|204499.9|204553.3|204503.3|204539.2|204489.2|22
1732273430000|2024-11-22 11:03:50|204554.1|204504.1|204480.6|204430.6|204556.8|204506.8|204473.8|204423.8|30
1732273440000|2024-11-22 11:04:00|204482.6|204432.6|204524|204434|204535.7|204468.4|204482.6|204428.6|33
1732273450000|2024-11-22 11:04:10|204520.5|204430.5|204528.3|204438.3|204531.4|204441.4|204520.5|204430.5|23
1732273460000|2024-11-22 11:04:20|204526.1|204436.1|204455.7|204365.7|204531.4|204441.4|204419.9|204358.2|34
1732273470000|2024-11-22 11:04:30|204437|204347|204432.2|204342.2|204445|204355|204417.1|204327.1|25
1732273480000|2024-11-22 11:04:40|204427.6|204337.6|204436.9|204346.9|204455.7|204365.7|204378.2|204304.1|33
1732273490000|2024-11-22 11:04:50|204441.7|204351.7|204427.2|204337.2|204441.7|204360.8|204410.8|204332.5|26
1732273500000|2024-11-22 11:05:00|204425.2|204335.2|204425.1|204375.1|204448.9|204381.6|204419.8|204335.2|29
1732273510000|2024-11-22 11:05:10|204431|204381|204538.4|204448.4|204544.1|204454.1|204428.4|204352.4|27
1732273520000|2024-11-22 11:05:20|204533.8|204443.8|204574.8|204484.8|204581.1|204494.6|204531.3|204441.3|28
1732273530000|2024-11-22 11:05:30|204574.6|204484.6|204558|204508|204583.4|204531.3|204544.9|204483.7|28
1732273540000|2024-11-22 11:05:40|204548.9|204498.9|204553.8|204503.8|204562.6|204512.6|204544.3|204494.3|31
1732273550000|2024-11-22 11:05:50|204555.9|204505.9|204532.8|204482.8|204559.6|204509.6|204532.8|204482.8|21
1732273560000|2024-11-22 11:06:00|204539.7|204489.7|204478.6|204428.6|204548.6|204498.6|204473.1|204423.1|32
1732273570000|2024-11-22 11:06:10|204479.4|204429.4|204465.9|204415.9|204496.6|204446.6|204451.3|204401.3|24
1732273580000|2024-11-22 11:06:20|204464.9|204414.9|204412.2|204362.2|204472.7|204422.7|204412.2|204358.6|36
1732273590000|2024-11-22 11:06:30|204415.5|204365.5|204426.2|204376.2|204429.4|204379.4|204412|204362|29
1732273600000|2024-11-22 11:06:40|204423|204373|204420.7|204370.7|204433.1|204383.1|204416.4|204366.4|23
1732273610000|2024-11-22 11:06:50|204441.7|204351.7|204415.1|204365.1|204453.7|204365.1|204415.1|204350.7|17
1732273620000|2024-11-22 11:07:00|204422|204372|204441.3|204391.3|204442.1|204392.1|204413.8|204363.8|25
1732273630000|2024-11-22 11:07:10|204449.9|204399.9|204445.5|204395.5|204462.4|204412.4|204435.3|204385.3|33
1732273640000|2024-11-22 11:07:20|204441.5|204391.5|204472.8|204422.8|204473.1|204423.1|204441|204391|20
1732273650000|2024-11-22 11:07:30|204475.4|204425.4|204454.4|204404.4|204509|204425.4|204454.4|204387.2|25
1732273660000|2024-11-22 11:07:40|204457.9|204407.9|204466.2|204416.2|204469.3|204419.3|204457.9|204407.9|16
1732273670000|2024-11-22 11:07:50|204467.9|204417.9|204463.8|204413.8|204468.2|204418.2|204452.6|204402.6|16
1732273680000|2024-11-22 11:08:00|204462.5|204412.5|204457.3|204407.3|204468.3|204418.3|204453.3|204403.3|15
1732273690000|2024-11-22 11:08:10|204457.6|204407.6|204464.9|204414.9|204473.5|204423.5|204457.6|204407.6|26
1732273700000|2024-11-22 11:08:20|204457.6|204407.6|204456.4|204406.4|204473.1|204423.1|204442.6|204392.6|30
1732273710000|2024-11-22 11:08:30|204455.4|204405.4|204384.3|204334.3|204462.1|204412.1|204369.5|204319.5|30
1732273720000|2024-11-22 11:08:40|204374.1|204324.1|204354|204304|204387.3|204337.3|204354|204304|21
1732273730000|2024-11-22 11:08:50|204345.8|204295.8|204360.1|204310.1|204366|204316|204345.8|204295.8|19
1732273740000|2024-11-22 11:09:00|204367.2|204317.2|204398.4|204348.4|204398.4|204348.4|204356.6|204306.6|26
1732273750000|2024-11-22 11:09:10|204381.4|204331.4|204393|204343|204395.8|204345.8|204374.2|204324.2|20
1732273760000|2024-11-22 11:09:20|204391.1|204341.1|204425.2|204375.2|204425.2|204375.2|204380.9|204330.9|20
1732273770000|2024-11-22 11:09:30|204416|204366|204382|204332|204422.2|204372.2|204381.8|204326.2|29
1732273780000|2024-11-22 11:09:40|204382.1|204332.1|204378|204328|204392.1|204342.1|204374.6|204324.6|12
1732273790000|2024-11-22 11:09:50|204379.1|204329.1|204379.2|204329.2|204384.2|204334.2|204376.3|204326.3|14
1732273800000|2024-11-22 11:10:00|204382.2|204332.2|204381.3|204331.3|204398.2|204348.2|204369.4|204319.4|28
1732273810000|2024-11-22 11:10:10|204380|204330|204395.5|204345.5|204405.5|204355.5|204380|204330|19
1732273820000|2024-11-22 11:10:20|204396.2|204346.2|204428.3|204378.3|204441.5|204391.5|204392.7|204342.7|31
1732273830000|2024-11-22 11:10:30|204427|204377|204471.5|204381.5|204471.6|204406.2|204426.2|204376.2|21
1732273840000|2024-11-22 11:10:40|204473|204383|204431.5|204381.5|204473|204409.7|204420.4|204370.4|29
1732273850000|2024-11-22 11:10:50|204436.1|204386.1|204376.5|204326.5|204436.1|204386.1|204366.1|204316.1|25
1732273860000|2024-11-22 11:11:00|204359.8|204309.8|204376.6|204326.6|204381.2|204331.2|204359.8|204309.8|30
1732273870000|2024-11-22 11:11:10|204376.5|204326.5|204378.8|204328.8|204400.7|204330.7|204363.6|204304.9|26
1732273880000|2024-11-22 11:11:20|204377.7|204327.7|204387.3|204337.3|204387.3|204337.3|204361.2|204311.2|24
1732273890000|2024-11-22 11:11:30|204369.4|204319.4|204377.6|204327.6|204380.8|204330.8|204369.4|204319.4|20
1732273900000|2024-11-22 11:11:40|204376.6|204326.6|204340.8|204290.8|204376.6|204326.6|204324.6|204274.6|28
1732273910000|2024-11-22 11:11:50|204340.5|204290.5|204393|204343|204394.9|204344.9|204340.5|204290.5|20
1732273920000|2024-11-22 11:12:00|204398.7|204348.7|204394.2|204344.2|204421.2|204371.2|204389.6|204339.6|26
1732273930000|2024-11-22 11:12:10|204388.4|204338.4|204435|204385|204435.2|204385.2|204388.4|204333.3|24
1732273940000|2024-11-22 11:12:20|204435.2|204385.2|204431.1|204381.1|204443.1|204393.1|204420.1|204370.1|15
1732273950000|2024-11-22 11:12:30|204433.5|204383.5|204443.9|204393.9|204446.3|204396.3|204430.3|204380.3|17
1732273960000|2024-11-22 11:12:40|204445.7|204395.7|204439.1|204389.1|204446.9|204396.9|204434.4|204384.4|21
1732273970000|2024-11-22 11:12:50|204440.6|204390.6|204433.4|204383.4|204440.6|204390.6|204423.7|204373.7|16
1732273980000|2024-11-22 11:13:00|204432.3|204382.3|204419.8|204369.8|204433.6|204383.6|204419.2|204369.2|18
1732273990000|2024-11-22 11:13:10|204419.9|204369.9|204418.9|204368.9|204424.4|204374.4|204413.6|204363.6|13
1732274000000|2024-11-22 11:13:20|204419|204369|204413.1|204363.1|204427.3|204377.3|204408.7|204358.7|24
1732274010000|2024-11-22 11:13:30|204403.7|204353.7|204420.7|204370.7|204423.1|204373.1|204382.5|204332.5|28
1732274020000|2024-11-22 11:13:40|204420.5|204370.5|204418.2|204368.2|204427|204377|204411.3|204361.3|17
1732274030000|2024-11-22 11:13:50|204417|204367|204422.1|204372.1|204434.8|204384.8|204417|204367|21
1732274040000|2024-11-22 11:14:00|204421.9|204371.9|204422.9|204372.9|204422.9|204372.9|204421.3|204371.3|6
1732274050000|2024-11-22 11:14:10|204425.5|204375.5|204426.6|204376.6|204439.2|204389.2|204419.2|204369.2|15
1732274060000|2024-11-22 11:14:20|204427.5|204377.5|204449.4|204399.4|204459.1|204409.1|204424.3|204374.3|15
1732274070000|2024-11-22 11:14:30|204449.5|204399.5|204468.6|204418.6|204473.4|204423.4|204447.5|204397.5|21
1732274080000|2024-11-22 11:14:40|204459.3|204409.3|204483.4|204433.4|204484.6|204434.6|204453.8|204403.8|21
1732274090000|2024-11-22 11:14:50|204481.4|204431.4|204442.6|204392.6|204488.8|204438.8|204414.5|204364.5|36
1732274100000|2024-11-22 11:15:00|204442.3|204392.3|204453.3|204403.3|204468.7|204418.7|204435.1|204385.1|32
1732274110000|2024-11-22 11:15:10|204459.5|204409.5|204430.7|204380.7|204459.8|204409.8|204426.7|204376.7|27
1732274120000|2024-11-22 11:15:20|204435.4|204385.4|204437.7|204387.7|204437.7|204387.7|204401.9|204351.9|22
1732274130000|2024-11-22 11:15:30|204431.5|204381.5|204462.7|204412.7|204476.3|204426.3|204431.5|204381.5|29
1732274140000|2024-11-22 11:15:40|204460.4|204410.4|204451.2|204401.2|204475.5|204425.5|204436.4|204386.4|35
1732274150000|2024-11-22 11:15:50|204447.9|204397.9|204467.5|204377.5|204472.3|204397.9|204439|204376.9|21
1732274160000|2024-11-22 11:16:00|204468|204378|204464.1|204374.1|204481.5|204391.5|204462|204372|17
1732274170000|2024-11-22 11:16:10|204463.4|204373.4|204504.4|204414.4|204511.3|204421.3|204463.4|204373.4|29
1732274180000|2024-11-22 11:16:20|204504.6|204414.6|204509.8|204419.8|204509.8|204419.8|204490.5|204400.5|21
1732274190000|2024-11-22 11:16:30|204507.2|204417.2|204495.1|204405.1|204508.9|204418.9|204493|204403|19
1732274200000|2024-11-22 11:16:40|204494.6|204404.6|204523.7|204433.7|204525.6|204435.6|204494.6|204404.6|17
1732274210000|2024-11-22 11:16:50|204522|204432|204482.8|204392.8|204524.1|204434.1|204478.6|204388.6|17
1732274220000|2024-11-22 11:17:00|204480.8|204390.8|204484.2|204394.2|204491.3|204401.3|204476.5|204386.5|18
1732274230000|2024-11-22 11:17:10|204483.9|204393.9|204499.1|204409.1|204500.8|204410.8|204479.9|204389.9|18
1732274240000|2024-11-22 11:17:20|204492.5|204402.5|204499.8|204409.8|204505.2|204432|204471.4|204391|25
1732274250000|2024-11-22 11:17:30|204477.8|204427.8|204474.3|204384.3|204490.8|204429.3|204466.5|204380.6|29
1732274260000|2024-11-22 11:17:40|204478.7|204388.7|204501.1|204411.1|204501.1|204411.1|204478.7|204388.7|21
1732274270000|2024-11-22 11:17:50|204501.4|204411.4|204523|204433|204523.9|204453.7|204498.6|204410.2|21
1732274280000|2024-11-22 11:18:00|204522.3|204432.3|204520.7|204430.7|204527|204437|204517.3|204427.3|20
1732274290000|2024-11-22 11:18:10|204516.2|204426.2|204526.4|204436.4|204526.4|204436.4|204516.2|204426.2|7
1732274300000|2024-11-22 11:18:20|204530.7|204440.7|204532.5|204442.5|204544.3|204454.3|204501.6|204428.1|19
1732274310000|2024-11-22 11:18:30|204533.2|204443.2|204522.2|204432.2|204541.8|204451.8|204520.7|204430.7|11
1732274320000|2024-11-22 11:18:40|204520.6|204430.6|204523.6|204433.6|204523.9|204433.9|204517.5|204427.5|17
1732274330000|2024-11-22 11:18:50|204521.3|204431.3|204523.2|204433.2|204526.4|204436.4|204512.8|204422.8|13
1732274340000|2024-11-22 11:19:00|204522.2|204432.2|204522|204432|204525.4|204450.7|204485.5|204423.1|21
1732274350000|2024-11-22 11:19:10|204517.7|204427.7|204530|204440|204530|204459.2|204489.5|204427.7|19
1732274360000|2024-11-22 11:19:20|204528.4|204438.4|204522.2|204432.2|204538.8|204448.8|204519.2|204429.2|16
1732274370000|2024-11-22 11:19:30|204523.7|204433.7|204529.7|204439.7|204529.7|204439.7|204517.3|204427.3|17
1732274380000|2024-11-22 11:19:40|204511.6|204461.6|204518.9|204428.9|204536.7|204461.6|204494.7|204427.8|17
1732274390000|2024-11-22 11:19:50|204519|204429|204486.9|204396.9|204519|204429|204465|204391.2|16
1732274400000|2024-11-22 11:20:00|204488.6|204398.6|204483.2|204393.2|204488.6|204398.6|204476.6|204386.6|19
1732274410000|2024-11-22 11:20:10|204483.5|204393.5|204484.1|204394.1|204484.1|204394.1|204481.8|204391.8|7
1732274420000|2024-11-22 11:20:20|204485.5|204395.5|204479.1|204389.1|204507.5|204417.5|204453.4|204387.4|22
1732274430000|2024-11-22 11:20:30|204473.2|204383.2|204455.1|204365.1|204473.2|204383.2|204446.2|204356.2|15
1732274440000|2024-11-22 11:20:40|204458.6|204368.6|204435.3|204345.3|204458.6|204372.1|204415.2|204342.6|26
1732274450000|2024-11-22 11:20:50|204436|204346|204409.3|204359.3|204441.6|204359.3|204408.3|204343.3|23
1732274460000|2024-11-22 11:21:00|204413.4|204363.4|204443.6|204353.6|204444.1|204364.4|204413.4|204343.2|14
1732274470000|2024-11-22 11:21:10|204438.7|204348.7|204394.4|204304.4|204441.9|204362.5|204380.4|204293.5|18
1732274480000|2024-11-22 11:21:20|204394.6|204304.6|204395.1|204305.1|204396.9|204306.9|204386.5|204296.5|11
1732274490000|2024-11-22 11:21:30|204392.8|204302.8|204396|204306|204407.6|204317.6|204360.5|204287.4|15
1732274500000|2024-11-22 11:21:40|204396.2|204306.2|204399.6|204309.6|204401.1|204311.1|204396|204306|16
1732274510000|2024-11-22 11:21:50|204402.6|204312.6|204396.6|204306.6|204402.6|204312.6|204395.8|204305.8|4
1732274520000|2024-11-22 11:22:00|204397.4|204307.4|204395.9|204305.9|204397.4|204307.4|204395.6|204305.6|9
1732274530000|2024-11-22 11:22:10|204398.8|204308.8|204398.4|204308.4|204404.6|204314.6|204387.1|204297.1|15
1732274540000|2024-11-22 11:22:20|204407.1|204317.1|204430.6|204340.6|204441.8|204351.8|204405.4|204315.4|24
1732274550000|2024-11-22 11:22:30|204431.1|204341.1|204443.9|204353.9|204443.9|204353.9|204430.1|204340.1|20
1732274560000|2024-11-22 11:22:40|204443.6|204353.6|204452.9|204362.9|204466.8|204376.8|204442.4|204352.4|11
1732274570000|2024-11-22 11:22:50|204452.2|204362.2|204449.7|204359.7|204462.6|204372.6|204446.5|204356.5|15
1732274580000|2024-11-22 11:23:00|204447.1|204357.1|204456.6|204366.6|204464.7|204384.2|204425.7|204355.9|13
1732274590000|2024-11-22 11:23:10|204456.9|204366.9|204455.3|204365.3|204483.1|204393.1|204455.3|204365.3|14
1732274600000|2024-11-22 11:23:20|204456.7|204366.7|204440.3|204350.3|204463.1|204373.1|204440.3|204350.3|24
1732274610000|2024-11-22 11:23:30|204443.6|204353.6|204442.9|204352.9|204447.6|204357.6|204442.5|204352.5|6
1732274620000|2024-11-22 11:23:40|204442.2|204352.2|204442.4|204352.4|204444|204354|204441.4|204351.4|13
1732274630000|2024-11-22 11:23:50|204446.1|204356.1|204441.5|204351.5|204447.1|204357.1|204440.5|204350.5|14
1732274640000|2024-11-22 11:24:00|204442.2|204352.2|204399.2|204309.2|204442.2|204353.1|204381|204301.1|23
1732274650000|2024-11-22 11:24:10|204398.2|204308.2|204356.7|204266.7|204398.2|204308.2|204346.3|204262.7|21
1732274660000|2024-11-22 11:24:20|204354|204264|204356.5|204266.5|204362.4|204272.4|204348.7|204258.7|24
1732274670000|2024-11-22 11:24:30|204353.2|204263.2|204353.7|204263.7|204358.4|204268.4|204342.7|204252.7|20
1732274680000|2024-11-22 11:24:40|204354.7|204264.7|204383.8|204293.8|204384.8|204294.8|204334.4|204244.4|19
1732274690000|2024-11-22 11:24:50|204384|204294|204377.7|204287.7|204385.4|204295.4|204374.8|204284.8|21
1732274700000|2024-11-22 11:25:00|204374.5|204284.5|204418.1|204328.1|204420|204330|204374.5|204284.5|27
1732274710000|2024-11-22 11:25:10|204426.3|204336.3|204409.8|204319.8|204426.4|204336.4|204409.8|204319.8|20
1732274720000|2024-11-22 11:25:20|204411.2|204321.2|204414.4|204324.4|204415|204325|204410.1|204320.1|11
1732274730000|2024-11-22 11:25:30|204414.1|204324.1|204401.4|204311.4|204414.1|204324.1|204398.4|204308.4|12
1732274740000|2024-11-22 11:25:40|204398.2|204308.2|204372.7|204282.7|204399.2|204309.2|204368.5|204278.5|22
1732274750000|2024-11-22 11:25:50|204369.8|204279.8|204396.7|204306.7|204399.9|204309.9|204361.6|204271.6|24
1732274760000|2024-11-22 11:26:00|204398.8|204308.8|204425.5|204335.5|204431|204341|204397.8|204307.8|27
1732274770000|2024-11-22 11:26:10|204428.7|204338.7|204426.6|204336.6|204432|204342|204406.3|204316.3|29
1732274780000|2024-11-22 11:26:20|204439.6|204349.6|204435.3|204345.3|204442.3|204352.3|204430|204340|23
1732274790000|2024-11-22 11:26:30|204435.6|204345.6|204442.1|204352.1|204452.7|204362.7|204435.6|204345.6|18
1732274800000|2024-11-22 11:26:40|204444.9|204354.9|204462.8|204372.8|204467.8|204377.8|204442.9|204352.9|15
1732274810000|2024-11-22 11:26:50|204466.5|204376.5|204480.9|204390.9|204483.1|204393.1|204462.8|204372.8|10
1732274820000|2024-11-22 11:27:00|204484.4|204394.4|204480|204390|204491.5|204401.5|204477|204387|23
1732274830000|2024-11-22 11:27:10|204478.2|204388.2|204443.1|204353.1|204478.2|204388.2|204390.7|204323.7|16
1732274840000|2024-11-22 11:27:20|204436.5|204346.5|204457|204367|204460.1|204370.1|204436.5|204346.5|17
1732274850000|2024-11-22 11:27:30|204457.3|204367.3|204408.2|204318.2|204458.1|204380|204402.8|204318.2|21
1732274860000|2024-11-22 11:27:40|204398.7|204308.7|204383.3|204293.3|204401.8|204313.5|204363.5|204286.1|35
1732274870000|2024-11-22 11:27:50|204382.9|204292.9|204369.7|204279.7|204382.9|204297.8|204342.1|204269.5|21
1732274880000|2024-11-22 11:28:00|204370.5|204280.5|204359|204269|204378.9|204288.9|204352.8|204262.8|19
1732274890000|2024-11-22 11:28:10|204359.3|204269.3|204343.9|204253.9|204360.5|204270.5|204335.2|204245.2|23
1732274900000|2024-11-22 11:28:20|204346.3|204256.3|204355.3|204265.3|204356.6|204266.6|204346.3|204256.3|15
1732274910000|2024-11-22 11:28:30|204356|204266|204355.3|204265.3|204356|204269.6|204301.1|204240.7|23
1732274920000|2024-11-22 11:28:40|204359.4|204269.4|204358.2|204268.2|204369.7|204290.9|204337.6|204262.9|26
1732274930000|2024-11-22 11:28:50|204357.9|204267.9|204362|204272|204364.9|204290.3|204338.3|204261.2|25
1732274940000|2024-11-22 11:29:00|204363.3|204273.3|204406|204316|204406|204316|204363.3|204273.3|18
1732274950000|2024-11-22 11:29:10|204401.3|204311.3|204397.8|204307.8|204409|204319|204397.8|204307.8|18
1732274960000|2024-11-22 11:29:20|204400.1|204310.1|204436|204346|204436|204346|204400.1|204310.1|18
1732274970000|2024-11-22 11:29:30|204433.2|204343.2|204419.3|204329.3|204433.2|204343.2|204392.9|204327.5|11
1732274980000|2024-11-22 11:29:40|204419.6|204329.6|204414.7|204324.7|204419.6|204329.6|204405.5|204315.5|19
1732274990000|2024-11-22 11:29:50|204392|204342|204408.3|204318.3|204413.3|204342|204392|204315|17
1732275000000|2024-11-22 11:30:00|204411.3|204321.3|204402.8|204312.8|204418.7|204328.7|204397.5|204307.5|27
1732275010000|2024-11-22 11:30:10|204401.5|204311.5|204363.7|204273.7|204401.5|204311.5|204363.7|204273.7|26
1732275020000|2024-11-22 11:30:20|204365.7|204275.7|204368.3|204278.3|204374.6|204284.6|204362.6|204272.6|9
1732275030000|2024-11-22 11:30:30|204367.2|204277.2|204349.4|204259.4|204367.4|204277.4|204349.4|204259.4|10
1732275040000|2024-11-22 11:30:40|204349.9|204259.9|204349.9|204259.9|204350.3|204260.3|204349.4|204259.4|5
1732275050000|2024-11-22 11:30:50|204363.8|204273.8|204332.9|204242.9|204367.4|204277.4|204332.7|204242.7|23
1732275060000|2024-11-22 11:31:00|204321.3|204231.3|204311|204221|204336.6|204246.6|204311|204221|10
1732275070000|2024-11-22 11:31:10|204307|204217|204310.7|204220.7|204316.1|204226.1|204306.2|204216.2|15
1732275080000|2024-11-22 11:31:20|204312.3|204222.3|204312.8|204222.8|204320.8|204230.8|204301.1|204211.1|21
1732275090000|2024-11-22 11:31:30|204314.1|204224.1|204302.4|204212.4|204314.1|204224.1|204291.1|204201.1|13
1732275100000|2024-11-22 11:31:40|204297.2|204207.2|204278.7|204188.7|204297.2|204207.2|204273.6|204183.6|13
1732275110000|2024-11-22 11:31:50|204280.9|204190.9|204276.5|204186.5|204281.5|204191.5|204268.6|204178.6|20
1732275120000|2024-11-22 11:32:00|204277|204187|204331.7|204241.7|204333.3|204243.3|204277|204187|21
1732275130000|2024-11-22 11:32:10|204331.3|204241.3|204317|204227|204331.3|204241.3|204308.1|204218.1|17
1732275140000|2024-11-22 11:32:20|204321.9|204231.9|204276.2|204186.2|204321.9|204231.9|204258.6|204168.6|26
1732275150000|2024-11-22 11:32:30|204278.2|204188.2|204272|204182|204284.4|204194.4|204266.4|204176.4|19
1732275160000|2024-11-22 11:32:40|204268.7|204178.7|204264.7|204174.7|204269.3|204179.3|204255.8|204165.8|12
1732275170000|2024-11-22 11:32:50|204265.6|204175.6|204267|204177|204274|204184|204263.2|204173.2|26
1732275180000|2024-11-22 11:33:00|204267.8|204177.8|204268|204178|204272.1|204190.3|204239.5|204174.2|15
1732275190000|2024-11-22 11:33:10|204270.9|204180.9|204267.4|204177.4|204271.7|204181.7|204261.1|204171.1|14
1732275200000|2024-11-22 11:33:20|204270.3|204180.3|204306.3|204216.3|204306.3|204241.5|204249.5|204159.5|30
1732275210000|2024-11-22 11:33:30|204309.9|204219.9|204338.8|204248.8|204338.8|204248.8|204309.9|204219.9|20
1732275220000|2024-11-22 11:33:40|204340.6|204250.6|204337.8|204247.8|204340.6|204250.6|204330.2|204240.2|13
1732275230000|2024-11-22 11:33:50|204337.4|204247.4|204356.4|204266.4|204356.4|204266.4|204337.4|204247.4|9
1732275240000|2024-11-22 11:34:00|204357.8|204267.8|204374.2|204284.2|204374.2|204303.9|204328.7|204266.1|24
1732275250000|2024-11-22 11:34:10|204373.8|204283.8|204373.4|204283.4|204387.1|204297.1|204365.5|204275.5|22
1732275260000|2024-11-22 11:34:20|204374|204284|204380.5|204290.5|204391.5|204301.5|204374|204284|19
1732275270000|2024-11-22 11:34:30|204381.2|204291.2|204392.9|204302.9|204399.6|204309.6|204381.2|204291.2|18
1732275280000|2024-11-22 11:34:40|204391|204301|204390.9|204300.9|204400.4|204312.3|204362.3|204289.6|17
1732275290000|2024-11-22 11:34:50|204389.3|204299.3|204358.4|204268.4|204389.3|204299.3|204331.6|204265.9|15
1732275300000|2024-11-22 11:35:00|204360.6|204270.6|204379.6|204289.6|204379.6|204306.1|204346.2|204267.5|21
1732275310000|2024-11-22 11:35:10|204380.6|204290.6|204370.2|204280.2|204383.6|204293.6|204363.2|204273.2|21
1732275320000|2024-11-22 11:35:20|204386.8|204296.8|204366.2|204276.2|204386.8|204296.8|204336.4|204267.9|27
1732275330000|2024-11-22 11:35:30|204365.4|204275.4|204385.5|204295.5|204391.1|204301.1|204365.4|204275.4|20
1732275340000|2024-11-22 11:35:40|204384.2|204294.2|204354.4|204264.4|204392.7|204311.8|204334.1|204264.4|21
1732275350000|2024-11-22 11:35:50|204352.7|204262.7|204353.6|204263.6|204359.4|204269.4|204352.3|204262.3|12
1732275360000|2024-11-22 11:36:00|204354.1|204264.1|204355.1|204265.1|204359.3|204284.5|204327.1|204257.8|22
1732275370000|2024-11-22 11:36:10|204355.5|204265.5|204354.1|204264.1|204359.6|204269.6|204341.9|204251.9|21
1732275380000|2024-11-22 11:36:20|204353|204263|204331.6|204241.6|204353|204263|204294|204226.6|18
1732275390000|2024-11-22 11:36:30|204333.4|204243.4|204327.8|204237.8|204345.8|204255.8|204323.6|204233.6|14
1732275400000|2024-11-22 11:36:40|204326.6|204236.6|204348.1|204258.1|204348.1|204258.1|204326.6|204236.6|8
1732275410000|2024-11-22 11:36:50|204347.4|204257.4|204354.4|204264.4|204359.5|204289.9|204330.6|204253.4|23
1732275420000|2024-11-22 11:37:00|204358.8|204268.8|204374|204284|204385.2|204295.2|204358.8|204268.8|24
1732275430000|2024-11-22 11:37:10|204377.2|204287.2|204372.3|204282.3|204378.9|204300.7|204350.7|204282.3|11
1732275440000|2024-11-22 11:37:20|204374.2|204284.2|204379.1|204289.1|204379.1|204298.5|204341|204273.5|22
1732275450000|2024-11-22 11:37:30|204377.7|204287.7|204372|204282|204381.2|204301.5|204344|204279.4|11
1732275460000|2024-11-22 11:37:40|204373.8|204283.8|204378.2|204288.2|204385.2|204295.2|204338.5|204274.1|28
1732275470000|2024-11-22 11:37:50|204387.8|204297.8|204363.9|204273.9|204387.8|204297.8|204346.5|204273.6|15
1732275480000|2024-11-22 11:38:00|204366.6|204276.6|204425.4|204335.4|204428.3|204338.3|204360|204270|23
1732275490000|2024-11-22 11:38:10|204424.3|204334.3|204407|204357|204438.5|204357|204407|204334.3|31
1732275500000|2024-11-22 11:38:20|204432.1|204342.1|204385.1|204335.1|204446.4|204379|204385.1|204335.1|30
1732275510000|2024-11-22 11:38:30|204392.3|204342.3|204399.9|204309.9|204412.6|204342.3|204383.3|204309|23
1732275520000|2024-11-22 11:38:40|204394.2|204304.2|204399|204309|204410.8|204320.8|204394.2|204304.2|13
1732275530000|2024-11-22 11:38:50|204399.3|204309.3|204397.9|204307.9|204403.3|204332.7|204379.2|204307.1|11
1732275540000|2024-11-22 11:39:00|204399|204309|204431.9|204341.9|204451.2|204381.5|204399|204309|21
1732275550000|2024-11-22 11:39:10|204434.6|204344.6|204464.2|204414.2|204465.9|204415.9|204434.3|204344.3|22
1732275560000|2024-11-22 11:39:20|204464.4|204414.4|204468.5|204418.5|204471.9|204421.9|204458.9|204408.9|14
1732275570000|2024-11-22 11:39:30|204468.8|204418.8|204500.9|204450.9|204503|204453|204468.8|204407.7|21
1732275580000|2024-11-22 11:39:40|204501.4|204451.4|204499.8|204449.8|204504.4|204454.4|204497.3|204447.3|24
1732275590000|2024-11-22 11:39:50|204497.5|204447.5|204525|204435|204529.5|204453|204497.5|204434|20
1732275600000|2024-11-22 11:40:00|204524.5|204434.5|204525.7|204435.7|204528|204438|204523.8|204433.8|26
1732275610000|2024-11-22 11:40:10|204526.5|204436.5|204406.6|204316.6|204526.5|204446.8|204399.1|204309.1|26
1732275620000|2024-11-22 11:40:20|204409.6|204319.6|204425.4|204335.4|204425.4|204335.4|204406.6|204316.6|15
1732275630000|2024-11-22 11:40:30|204424.3|204334.3|204403|204313|204433.3|204343.3|204402.8|204312.8|13
1732275640000|2024-11-22 11:40:40|204407.2|204317.2|204419.4|204329.4|204419.4|204329.4|204397.2|204307.2|14
1732275650000|2024-11-22 11:40:50|204411.5|204321.5|204387.8|204337.8|204418.3|204337.8|204383|204319.4|6
1732275660000|2024-11-22 11:41:00|204390.2|204340.2|204377.9|204327.9|204392.2|204342.2|204371.3|204321.3|11
1732275670000|2024-11-22 11:41:10|204371.5|204321.5|204392.7|204342.7|204395.6|204345.6|204367.7|204317.7|12
1732275680000|2024-11-22 11:41:20|204386|204336|204395.6|204345.6|204397.6|204347.6|204379.8|204329.8|12
1732275690000|2024-11-22 11:41:30|204393.8|204343.8|204401.1|204351.1|204402.1|204352.1|204393.8|204343.8|5
1732275700000|2024-11-22 11:41:40|204387|204337|204377.6|204327.6|204390.6|204340.6|204372.1|204322.1|12
1732275720000|2024-11-22 11:42:00|204372.9|204322.9|204346.8|204296.8|204372.9|204322.9|204339.2|204289.2|16
1732275730000|2024-11-22 11:42:10|204342.2|204292.2|204344|204294|204354.9|204304.9|204333|204283|14
1732275740000|2024-11-22 11:42:20|204348.1|204298.1|204351.7|204301.7|204357.5|204307.5|204347.1|204297.1|15
1732275750000|2024-11-22 11:42:30|204354.8|204304.8|204438.7|204348.7|204440|204350|204342.8|204292.8|25
1732275760000|2024-11-22 11:42:40|204436.3|204346.3|204433.7|204343.7|204442.8|204383.8|204419|204339.3|25
1732275770000|2024-11-22 11:42:50|204430|204340|204382.8|204332.8|204430.7|204340.7|204360.5|204304.5|25
1732275780000|2024-11-22 11:43:00|204378.9|204328.9|204378.9|204288.9|204400.6|204329.2|204351.2|204288.9|23
1732275790000|2024-11-22 11:43:10|204374.1|204284.1|204340.6|204290.6|204385.3|204319.1|204327|204262.1|23
1732275800000|2024-11-22 11:43:20|204336.4|204286.4|204335.9|204285.9|204368.7|204308.1|204327.4|204267.7|15
1732275810000|2024-11-22 11:43:30|204332.2|204282.2|204417.6|204327.6|204418.6|204328.6|204332.2|204282.2|24
1732275820000|2024-11-22 11:43:40|204412.7|204322.7|204406.9|204316.9|204422.6|204352.1|204390.2|204312.2|32
1732275830000|2024-11-22 11:43:50|204402.7|204312.7|204422.7|204372.7|204437.9|204374.4|204388.3|204298.3|25
1732275840000|2024-11-22 11:44:00|204424.1|204374.1|204483.4|204393.4|204483.4|204413.3|204366.7|204310.8|30
1732275850000|2024-11-22 11:44:10|204475.7|204385.7|204474.7|204424.7|204485.5|204435.5|204455.6|204385.7|22
1732275860000|2024-11-22 11:44:20|204476.4|204426.4|204498.8|204408.8|204498.8|204429.9|204467.3|204408.8|25
1732275870000|2024-11-22 11:44:30|204499.7|204409.7|204507.8|204457.8|204527.5|204465.3|204474.7|204402.3|30
1732275880000|2024-11-22 11:44:40|204511.4|204461.4|204516.5|204466.5|204519.5|204469.5|204506.7|204456.7|24
1732275890000|2024-11-22 11:44:50|204518.7|204468.7|204524.9|204434.9|204524.9|204468.7|204506.2|204434.9|22
1732275900000|2024-11-22 11:45:00|204517.7|204427.7|204607.2|204517.2|204609|204519|204517|204427|24
1732275910000|2024-11-22 11:45:10|204608.9|204518.9|204607.8|204517.8|204612.9|204522.9|204601|204511|20
1732275920000|2024-11-22 11:45:20|204610.3|204520.3|204614.7|204524.7|204621.9|204531.9|204605.7|204515.7|21
1732275930000|2024-11-22 11:45:30|204616.2|204526.2|204572|204482|204616.2|204526.2|204572|204482|23
1732275940000|2024-11-22 11:45:40|204572.2|204482.2|204576.6|204486.6|204587.6|204497.6|204570.6|204480.6|10
1732275950000|2024-11-22 11:45:50|204578.7|204488.7|204578.2|204488.2|204578.7|204488.7|204575|204485|7
1732275960000|2024-11-22 11:46:00|204576|204486|204599.5|204549.5|204605|204555|204576|204486|16
1732275970000|2024-11-22 11:46:10|204598.2|204548.2|204611.2|204521.2|204611.5|204548.2|204590.6|204515.5|6
1732275980000|2024-11-22 11:46:20|204613.4|204523.4|204642.8|204592.8|204671.2|204597.4|204613.4|204523.4|32
1732275990000|2024-11-22 11:46:30|204645.1|204595.1|204634.2|204544.2|204665.5|204595.1|204621|204531|23
1732276000000|2024-11-22 11:46:40|204640.4|204550.4|204626.9|204536.9|204640.9|204550.9|204622.1|204532.1|17
1732276010000|2024-11-22 11:46:50|204627|204537|204631.8|204541.8|204637.9|204547.9|204619.6|204529.6|16
1732276020000|2024-11-22 11:47:00|204638.1|204548.1|204633.6|204543.6|204640.7|204550.7|204630.5|204540.5|13
1732276030000|2024-11-22 11:47:10|204630.9|204540.9|204620.1|204530.1|204638.9|204548.9|204619.7|204529.7|22
1732276040000|2024-11-22 11:47:20|204623.8|204533.8|204614.4|204524.4|204626|204536|204603.5|204513.5|14
1732276050000|2024-11-22 11:47:30|204618|204528|204619.1|204529.1|204620.4|204530.4|204611.9|204521.9|13
1732276060000|2024-11-22 11:47:40|204621.8|204531.8|204646.4|204556.4|204653.4|204563.4|204605.2|204515.2|15
1732276070000|2024-11-22 11:47:50|204653.2|204563.2|204694.2|204604.2|204702.5|204612.5|204653.2|204563.2|18
1732276080000|2024-11-22 11:48:00|204703.7|204613.7|204702.2|204612.2|204703.7|204613.7|204694.9|204604.9|8
1732276090000|2024-11-22 11:48:10|204700.6|204610.6|204695.4|204605.4|204704.7|204614.7|204689|204599|14
1732276100000|2024-11-22 11:48:20|204693.4|204603.4|204713.3|204623.3|204714|204624|204693.4|204603.4|10
1732276110000|2024-11-22 11:48:30|204710.2|204620.2|204701|204611|204710.2|204620.2|204701|204611|2
1732276120000|2024-11-22 11:48:40|204699.7|204609.7|204698.2|204608.2|204699.7|204609.7|204697|204607|5
1732276150000|2024-11-22 11:49:10|204693.7|204603.7|204692.6|204602.6|204702.2|204612.2|204690.9|204600.9|6
1732276160000|2024-11-22 11:49:20|204695.8|204605.8|204698|204608|204702.2|204612.2|204695.8|204605.8|4
1732276170000|2024-11-22 11:49:30|204700.4|204610.4|204705.6|204615.6|204707.5|204617.5|204700.4|204610.4|4
1732276180000|2024-11-22 11:49:40|204703.3|204613.3|204694.2|204604.2|204703.3|204613.3|204692.2|204602.2|7
1732276190000|2024-11-22 11:49:50|204696|204606|204694.1|204604.1|204698.1|204608.1|204694.1|204604.1|4
1732276200000|2024-11-22 11:50:00|204665.4|204575.4|204608.8|204518.8|204669.9|204579.9|204590.2|204518.8|27
1732276210000|2024-11-22 11:50:10|204611.4|204521.4|204639.7|204549.7|204652.1|204562.1|204611.4|204521.4|12
1732276220000|2024-11-22 11:50:20|204637.7|204547.7|204624.2|204534.2|204637.7|204547.7|204609.8|204519.8|17
1732276230000|2024-11-22 11:50:30|204627|204537|204616.4|204526.4|204627|204537|204583.6|204493.6|23
1732276240000|2024-11-22 11:50:40|204614.1|204524.1|204625.5|204535.5|204625.5|204535.5|204610.2|204520.2|15
1732276250000|2024-11-22 11:50:50|204628.9|204538.9|204660.4|204570.4|204660.4|204570.4|204613.3|204523.3|21
1732276260000|2024-11-22 11:51:00|204666.4|204576.4|204662.6|204572.6|204670.6|204580.6|204639.5|204549.5|28
1732276270000|2024-11-22 11:51:10|204655.4|204565.4|204621.6|204531.6|204661.8|204571.8|204612.8|204522.8|26
1732276280000|2024-11-22 11:51:20|204623.9|204533.9|204619.4|204529.4|204625.5|204554.9|204591.2|204525.1|13
1732276290000|2024-11-22 11:51:30|204615.9|204525.9|204587.5|204497.5|204618.3|204528.3|204587.5|204497.5|25
1732276300000|2024-11-22 11:51:40|204578.4|204488.4|204548.8|204498.8|204590.1|204510.1|204548.8|204478.2|19
1732276310000|2024-11-22 11:51:50|204555.1|204505.1|204551|204501|204557.7|204507.7|204542.4|204492.4|19
1732276320000|2024-11-22 11:52:00|204543.2|204493.2|204581.7|204491.7|204581.7|204501.5|204539.8|204468.5|34
1732276330000|2024-11-22 11:52:10|204570.6|204480.6|204579.2|204489.2|204579.2|204489.2|204564.5|204474.5|21
1732276340000|2024-11-22 11:52:20|204580.2|204490.2|204616.8|204526.8|204622.6|204532.6|204553.3|204487.8|32
1732276350000|2024-11-22 11:52:30|204619.2|204529.2|204598.3|204548.3|204627|204552|204598.3|204525.2|17
1732276360000|2024-11-22 11:52:40|204601.3|204551.3|204619.9|204529.9|204625.9|204551.3|204600.5|204525|19
1732276370000|2024-11-22 11:52:50|204618.6|204528.6|204617.9|204527.9|204620.8|204550.3|204594.4|204527.9|7
1732276380000|2024-11-22 11:53:00|204618.3|204528.3|204587.9|204537.9|204628.2|204554.3|204587.5|204511.3|25
1732276390000|2024-11-22 11:53:10|204610.1|204520.1|204553.9|204503.9|204614|204524|204547.3|204480|18
1732276400000|2024-11-22 11:53:20|204549.1|204499.1|204547.3|204457.3|204574.2|204499.6|204514.8|204451.8|20
1732276410000|2024-11-22 11:53:30|204534.9|204444.9|204536.9|204446.9|204541.9|204451.9|204531.2|204441.2|10
1732276420000|2024-11-22 11:53:40|204532|204442|204532.1|204442.1|204532.1|204455.6|204505.6|204431|22
1732276430000|2024-11-22 11:53:50|204515|204465|204495.3|204405.3|204525.4|204466.5|204476.7|204405.3|23
1732276440000|2024-11-22 11:54:00|204499.6|204409.6|204506.7|204416.7|204515|204437.8|204465|204409.6|17
1732276450000|2024-11-22 11:54:10|204495.7|204405.7|204509.2|204419.2|204515.7|204442.5|204492.5|204405.3|15
1732276460000|2024-11-22 11:54:20|204516.6|204426.6|204498.8|204408.8|204518.2|204428.2|204473.4|204408.8|9
1732276470000|2024-11-22 11:54:30|204494.4|204404.4|204467.4|204417.4|204506.5|204417.4|204467.4|204396.4|14
1732276480000|2024-11-22 11:54:40|204458.5|204408.5|204442.7|204392.7|204499.2|204429.8|204442.7|204372.6|17
1732276490000|2024-11-22 11:54:50|204446.3|204396.3|204575.6|204485.6|204582.8|204492.8|204446.3|204396.3|24
1732276500000|2024-11-22 11:55:00|204578.2|204488.2|204576.5|204486.5|204581.3|204501.1|204547.2|204485|17
1732276510000|2024-11-22 11:55:10|204576.3|204486.3|204643.7|204553.7|204643.7|204557.2|204576.3|204486.3|18
1732276520000|2024-11-22 11:55:20|204642.3|204552.3|204650.3|204560.3|204659|204587.9|204602.2|204533.3|30
1732276530000|2024-11-22 11:55:30|204647.1|204557.1|204624.8|204534.8|204647.1|204557.1|204619.7|204529.7|24
1732276540000|2024-11-22 11:55:40|204630.4|204540.4|204623.9|204533.9|204631.5|204541.5|204618.8|204528.8|26
1732276550000|2024-11-22 11:55:50|204623.3|204533.3|204554|204504|204625.7|204535.7|204548.5|204498.5|24
1732276560000|2024-11-22 11:56:00|204550.2|204500.2|204559.4|204509.4|204561.2|204511.2|204545.8|204495.8|15
1732276570000|2024-11-22 11:56:10|204555.7|204505.7|204582.5|204492.5|204585.3|204505.7|204554.6|204478|16
1732276580000|2024-11-22 11:56:20|204583.3|204493.3|204582.1|204492.1|204587.4|204497.4|204581.8|204491.8|8
1732276590000|2024-11-22 11:56:30|204582.3|204492.3|204572.3|204482.3|204584.3|204494.3|204571.8|204481.8|20
1732276600000|2024-11-22 11:56:40|204576.4|204486.4|204602.5|204512.5|204605.4|204515.4|204576.4|204486.4|14
1732276610000|2024-11-22 11:56:50|204607|204517|204619|204529|204619|204553.2|204598.8|204512.7|14
1732276620000|2024-11-22 11:57:00|204610.7|204520.7|204635.3|204585.3|204635.3|204585.3|204610.7|204520.7|22
1732276630000|2024-11-22 11:57:10|204639.7|204589.7|204644.4|204554.4|204659.5|204589.9|204627.3|204554.4|22
1732276640000|2024-11-22 11:57:20|204644.6|204554.6|204641.7|204551.7|204649.2|204559.2|204638.4|204548.4|16
1732276650000|2024-11-22 11:57:30|204642.1|204552.1|204596.9|204546.9|204647.2|204571.4|204596.9|204546.9|12
1732276660000|2024-11-22 11:57:40|204600.5|204550.5|204574.2|204524.2|204601.5|204551.5|204572.1|204522.1|16
1732276670000|2024-11-22 11:57:50|204570.4|204520.4|204563.3|204513.3|204577|204527|204563.3|204513.3|28
1732276680000|2024-11-22 11:58:00|204570.6|204520.6|204584.6|204494.6|204584.6|204520.6|204562.2|204494.6|12
1732276690000|2024-11-22 11:58:10|204585.3|204495.3|204584.2|204494.2|204588.9|204498.9|204578|204488|8
1732276700000|2024-11-22 11:58:20|204580.8|204490.8|204571.1|204481.1|204580.8|204490.8|204565.9|204475.9|14
1732276710000|2024-11-22 11:58:30|204566.4|204476.4|204543.6|204453.6|204567.5|204477.5|204543.6|204453.6|9
1732276720000|2024-11-22 11:58:40|204533.9|204443.9|204560.1|204470.1|204561.1|204471.1|204533.9|204443.9|17
1732276730000|2024-11-22 11:58:50|204558.1|204468.1|204546.4|204456.4|204561.4|204471.4|204546.4|204456.4|13
1732276740000|2024-11-22 11:59:00|204553.5|204463.5|204529.9|204439.9|204553.5|204463.5|204526.6|204436.6|13
1732276750000|2024-11-22 11:59:10|204523.6|204433.6|204512.1|204422.1|204544.9|204454.9|204508.4|204418.4|28
1732276760000|2024-11-22 11:59:20|204517.1|204427.1|204511.6|204421.6|204517.3|204427.3|204503.2|204413.2|10
1732276770000|2024-11-22 11:59:30|204493.2|204443.2|204491.6|204441.6|204501.4|204451.4|204490.8|204440.8|9
1732276780000|2024-11-22 11:59:40|204490.8|204440.8|204546.8|204496.8|204550|204500|204490.8|204417.2|12
1732276790000|2024-11-22 11:59:50|204560.4|204470.4|204552.6|204401.1|204560.4|204470.4|204510|204368|14
1732276800000|2024-11-22 12:00:00|204550.9|204372.5|204515.1|204348.5|204551.1|204405|204490.1|204348.5|16
1732276810000|2024-11-22 12:00:10|204533.1|204345.1|204471.2|204381.2|204533.1|204387.5|204470|204345.1|14
1732276820000|2024-11-22 12:00:20|204471.8|204381.8|204417.2|204327.2|204475|204385|204417.2|204327.2|19
1732276830000|2024-11-22 12:00:30|204418|204328|204424.5|204334.5|204432|204346.1|204396.1|204323.9|30
1732276840000|2024-11-22 12:00:40|204423.7|204333.7|204450.2|204360.2|204451.5|204361.5|204423.7|204333.7|18
1732276850000|2024-11-22 12:00:50|204450.5|204360.5|204467.6|204377.6|204479.1|204389.1|204442.3|204352.3|26
1732276860000|2024-11-22 12:01:00|204466.1|204376.1|204490.5|204400.5|204499|204409|204450|204360|31
1732276870000|2024-11-22 12:01:10|204490.6|204400.6|204471.4|204421.4|204500.4|204421.6|204469.6|204397.3|28
1732276880000|2024-11-22 12:01:20|204464.1|204414.1|204453.6|204403.6|204478.2|204415.2|204447.9|204374.9|21
1732276890000|2024-11-22 12:01:30|204457.2|204407.2|204454.8|204404.8|204470.6|204407.2|204444.4|204376.4|14
1732276900000|2024-11-22 12:01:40|204449.3|204399.3|204469.6|204379.6|204474.8|204399.3|204449.3|204374.7|5
1732276910000|2024-11-22 12:01:50|204474|204384|204469|204379|204476.8|204407.9|204445.9|204373.9|25
1732276920000|2024-11-22 12:02:00|204453.2|204403.2|204468.9|204378.9|204468.9|204403.2|204424.8|204374.8|14
1732276930000|2024-11-22 12:02:10|204468.5|204378.5|204448.1|204398.1|204473.3|204399.5|204444.1|204378.4|19
1732276940000|2024-11-22 12:02:20|204448.9|204398.9|204449.6|204399.6|204455.2|204405.2|204444.3|204394.3|22
1732276950000|2024-11-22 12:02:30|204455.2|204405.2|204451|204401|204458.9|204408.9|204447|204397|31
1732276960000|2024-11-22 12:02:40|204448.3|204398.3|204433.2|204383.2|204454.1|204404.1|204420.5|204370.5|19
1732276970000|2024-11-22 12:02:50|204432.8|204382.8|204436.2|204386.2|204440.2|204390.2|204429.6|204379.6|13
1732276980000|2024-11-22 12:03:00|204428.5|204378.5|204432.8|204382.8|204444.4|204394.4|204425.1|204375.1|21
1732276990000|2024-11-22 12:03:10|204433|204383|204425.1|204375.1|204440|204390|204425.1|204375.1|14
1732277000000|2024-11-22 12:03:20|204425.3|204375.3|204356.3|204306.3|204428.3|204378.3|204334.4|204284.4|24
1732277010000|2024-11-22 12:03:30|204342.4|204292.4|204313.2|204263.2|204342.4|204292.4|204313.2|204263.2|36
1732277020000|2024-11-22 12:03:40|204317.9|204267.9|204332.3|204282.3|204336.7|204286.7|204317.9|204267.9|26
1732277030000|2024-11-22 12:03:50|204334.5|204284.5|204348.3|204298.3|204352.1|204302.1|204328.8|204278.8|19
1732277040000|2024-11-22 12:04:00|204344.9|204294.9|204357.2|204307.2|204358.1|204308.1|204342.3|204292.3|28
1732277050000|2024-11-22 12:04:10|204359.2|204309.2|204357|204307|204359.2|204309.2|204354.7|204304.7|6
1732277060000|2024-11-22 12:04:20|204360.8|204310.8|204418.9|204368.9|204418.9|204368.9|204360.8|204310.8|8
1732277070000|2024-11-22 12:04:30|204414|204364|204395.1|204345.1|204422.9|204372.9|204391.2|204341.2|29
1732277080000|2024-11-22 12:04:40|204393.2|204343.2|204377.1|204327.1|204393.2|204343.2|204363.1|204313.1|20
1732277090000|2024-11-22 12:04:50|204380.1|204330.1|204383.5|204333.5|204397|204347|204380.1|204330.1|20
1732277100000|2024-11-22 12:05:00|204383.6|204333.6|204369.3|204319.3|204385.7|204335.7|204357.1|204307.1|24
1732277110000|2024-11-22 12:05:10|204366.5|204316.5|204386.8|204296.8|204387|204319.8|204345.3|204292.2|30
1732277120000|2024-11-22 12:05:20|204397.3|204307.3|204437.9|204387.9|204437.9|204387.9|204363.3|204297.2|18
1732277130000|2024-11-22 12:05:30|204439.5|204389.5|204438.5|204388.5|204439.8|204389.8|204434.9|204384.9|8
1732277140000|2024-11-22 12:05:40|204436.4|204386.4|204451.1|204361.1|204493.5|204443.5|204436.4|204361.1|23
1732277150000|2024-11-22 12:05:50|204453.4|204363.4|204445.3|204355.3|204453.9|204363.9|204445.3|204355.3|23
1732277160000|2024-11-22 12:06:00|204445.1|204355.1|204447.3|204357.3|204449.5|204359.5|204438.2|204348.2|21
1732277170000|2024-11-22 12:06:10|204446.9|204356.9|204445.9|204355.9|204446.9|204356.9|204425.1|204335.1|20
1732277180000|2024-11-22 12:06:20|204444|204354|204413.3|204323.3|204444|204354|204403|204313|26
1732277190000|2024-11-22 12:06:30|204413.5|204323.5|204409.7|204319.7|204417.1|204327.1|204407|204317|28
1732277200000|2024-11-22 12:06:40|204410|204320|204421.4|204331.4|204421.7|204331.9|204381.9|204310|23
1732277210000|2024-11-22 12:06:50|204421.2|204331.2|204408.5|204318.5|204424.2|204334.2|204401|204311|27
1732277220000|2024-11-22 12:07:00|204409|204319|204405.7|204315.7|204414.9|204324.9|204403.4|204313.4|15
1732277230000|2024-11-22 12:07:10|204405.5|204315.5|204409.7|204319.7|204422.5|204332.5|204405.5|204315.5|14
1732277240000|2024-11-22 12:07:20|204409.4|204319.4|204415.9|204325.9|204420.5|204330.5|204407.5|204317.5|15
1732277250000|2024-11-22 12:07:30|204415.4|204325.4|204439.3|204349.3|204441.2|204351.2|204410.9|204320.9|20
1732277260000|2024-11-22 12:07:40|204439.2|204349.2|204464.4|204374.4|204465.9|204375.9|204434.8|204344.8|21
1732277270000|2024-11-22 12:07:50|204467|204377|204484.2|204394.2|204484.2|204394.2|204467|204377|27
1732277280000|2024-11-22 12:08:00|204484.5|204394.5|204466|204416|204492.4|204416|204461.1|204393.5|18
1732277290000|2024-11-22 12:08:10|204464.6|204414.6|204405.6|204355.6|204467.7|204417.7|204405.6|204355.6|29
1732277300000|2024-11-22 12:08:20|204406|204356|204398|204348|204417.2|204358.5|204380.2|204323.2|25
1732277310000|2024-11-22 12:08:30|204390.8|204340.8|204393.2|204343.2|204393.2|204343.2|204376.7|204326.7|18
1732277320000|2024-11-22 12:08:40|204390|204340|204363.6|204313.6|204390|204340|204363.6|204313.6|23
1732277330000|2024-11-22 12:08:50|204361.8|204311.8|204355.1|204305.1|204365.7|204315.7|204343.5|204293.5|21
1732277340000|2024-11-22 12:09:00|204361.3|204311.3|204379.7|204289.7|204385.3|204311.3|204361.3|204285|10
1732277350000|2024-11-22 12:09:10|204385.7|204295.7|204363|204313|204388.2|204313.4|204355|204287|14
1732277360000|2024-11-22 12:09:20|204367|204317|204350.6|204300.6|204367|204317|204339.1|204289.1|13
1732277370000|2024-11-22 12:09:30|204343.9|204293.9|204349.7|204299.7|204350.5|204300.5|204324.7|204274.7|29
1732277380000|2024-11-22 12:09:40|204350.2|204300.2|204368.4|204278.4|204368.4|204304.7|204340.7|204278.4|19
1732277390000|2024-11-22 12:09:50|204369.8|204279.8|204353.3|204303.3|204371|204303.3|204348.3|204279.8|13
1732277400000|2024-11-22 12:10:00|204352.1|204302.1|204297.8|204247.8|204352.1|204302.1|204293.6|204243.6|26
1732277410000|2024-11-22 12:10:10|204289.7|204239.7|204304.6|204254.6|204318|204268|204289.7|204239.7|24
1732277420000|2024-11-22 12:10:20|204311.5|204261.5|204304.6|204254.6|204311.5|204261.5|204300.8|204250.8|17
1732277430000|2024-11-22 12:10:30|204302.4|204252.4|204295.2|204245.2|204305|204255|204295.2|204245.2|19
1732277440000|2024-11-22 12:10:40|204295|204245|204385.5|204295.5|204395.9|204319.5|204295|204245|20
1732277450000|2024-11-22 12:10:50|204385.3|204295.3|204383.4|204293.4|204392.7|204302.7|204376.4|204286.4|21
1732277460000|2024-11-22 12:11:00|204392.6|204302.6|204391|204341|204462.2|204412.2|204382.7|204302.6|29
1732277470000|2024-11-22 12:11:10|204390.8|204340.8|204397.9|204347.9|204443|204393|204387.3|204321.6|24
1732277480000|2024-11-22 12:11:20|204400.5|204350.5|204410.1|204360.1|204412.5|204362.5|204400.5|204350.5|25
1732277490000|2024-11-22 12:11:30|204409.8|204359.8|204383.9|204333.9|204409.8|204359.8|204382.6|204332.6|19
1732277500000|2024-11-22 12:11:40|204389.2|204339.2|204408.5|204358.5|204408.5|204358.5|204380.8|204330.8|23
1732277510000|2024-11-22 12:11:50|204404.7|204354.7|204402.5|204352.5|204415.1|204365.1|204391.6|204341.6|18
1732277520000|2024-11-22 12:12:00|204405.4|204355.4|204391.6|204341.6|204405.4|204355.4|204386.4|204336.4|17
1732277530000|2024-11-22 12:12:10|204393|204343|204497.7|204407.7|204500.9|204410.9|204393|204323|23
1732277540000|2024-11-22 12:12:20|204503.7|204413.7|204462.9|204412.9|204506.4|204422.6|204458.8|204408.8|18
1732277550000|2024-11-22 12:12:30|204468.6|204418.6|204451.7|204401.7|204468.6|204418.6|204441.5|204391.5|22
1732277560000|2024-11-22 12:12:40|204451.5|204401.5|204433.9|204383.9|204451.5|204401.5|204433|204383|17
1732277570000|2024-11-22 12:12:50|204426.8|204376.8|204371.9|204321.9|204435.5|204385.5|204371.9|204321.9|35
1732277580000|2024-11-22 12:13:00|204378.2|204328.2|204375|204325|204383.3|204333.3|204370.7|204320.7|32
1732277590000|2024-11-22 12:13:10|204386.5|204336.5|204351.1|204301.1|204386.8|204336.8|204351|204301|16
1732277600000|2024-11-22 12:13:20|204348.9|204298.9|204348.5|204298.5|204357.5|204307.5|204334.5|204284.5|25
1732277610000|2024-11-22 12:13:30|204342.9|204292.9|204349.8|204299.8|204351.4|204301.4|204342.6|204292.6|21
1732277620000|2024-11-22 12:13:40|204349.6|204299.6|204309.6|204259.6|204350.3|204300.3|204309.6|204259.6|20
1732277630000|2024-11-22 12:13:50|204318.5|204268.5|204308|204258|204322.3|204272.3|204307.3|204257.3|25
1732277640000|2024-11-22 12:14:00|204305.3|204255.3|204303.5|204253.5|204305.3|204255.3|204294.9|204244.9|34
1732277650000|2024-11-22 12:14:10|204303.2|204253.2|204294.2|204244.2|204330.2|204280.2|204294.2|204244.2|29
1732277660000|2024-11-22 12:14:20|204298|204248|204304.5|204254.5|204304.5|204254.5|204292.7|204242.7|26
1732277670000|2024-11-22 12:14:30|204308|204258|204306.3|204256.3|204317.4|204267.4|204306.3|204256.3|18
1732277680000|2024-11-22 12:14:40|204305|204255|204313.9|204263.9|204314.7|204264.7|204299.8|204249.8|19
1732277690000|2024-11-22 12:14:50|204311.1|204261.1|204309.4|204259.4|204315.9|204265.9|204307.6|204257.6|13
1732277700000|2024-11-22 12:15:00|204306.7|204256.7|204327.5|204277.5|204331.6|204281.6|204306.7|204256.7|21
1732277710000|2024-11-22 12:15:10|204326.3|204276.3|204334.4|204284.4|204334.4|204284.4|204321.2|204271.2|16
1732277720000|2024-11-22 12:15:20|204334.7|204284.7|204372.5|204322.5|204390|204340|204334.7|204284.7|21
1732277730000|2024-11-22 12:15:30|204368.9|204318.9|204362.6|204312.6|204372.4|204322.4|204348.6|204298.6|24
1732277740000|2024-11-22 12:15:40|204363.1|204313.1|204351.4|204301.4|204363.5|204313.5|204349.4|204299.4|24
1732277750000|2024-11-22 12:15:50|204344.7|204294.7|204387.7|204337.7|204387.7|204337.7|204344.7|204294.7|23
1732277760000|2024-11-22 12:16:00|204384|204334|204366.7|204316.7|204387.4|204337.4|204355.3|204305.3|21
1732277770000|2024-11-22 12:16:10|204366.8|204316.8|204391.3|204341.3|204401.1|204351.1|204359.1|204309.1|21
1732277780000|2024-11-22 12:16:20|204389.9|204339.9|204393|204343|204411.3|204361.3|204386.6|204336.6|18
1732277790000|2024-11-22 12:16:30|204393.2|204343.2|204410.7|204360.7|204414|204364|204393.2|204343.2|15
1732277800000|2024-11-22 12:16:40|204414.2|204364.2|204396.9|204346.9|204417.2|204367.2|204391.5|204341.5|10
1732277810000|2024-11-22 12:16:50|204400|204350|204404.5|204354.5|204406.8|204356.8|204397.5|204347.5|17
1732277820000|2024-11-22 12:17:00|204407.1|204357.1|204462.8|204412.8|204462.8|204412.8|204399.4|204349.4|18
1732277830000|2024-11-22 12:17:10|204478.8|204428.8|204484.7|204434.7|204484.7|204434.7|204457.2|204407.2|27
1732277840000|2024-11-22 12:17:20|204474.9|204424.9|204476.1|204426.1|204482.4|204432.4|204474.9|204424.9|13
1732277850000|2024-11-22 12:17:30|204479.4|204429.4|204510|204460|204521.7|204471.7|204479.4|204429.4|20
1732277860000|2024-11-22 12:17:40|204504.7|204454.7|204490|204440|204509.1|204459.1|204474.2|204424.2|15
1732277870000|2024-11-22 12:17:50|204496.7|204446.7|204515.7|204465.7|204524|204474|204492.6|204442.6|17
1732277880000|2024-11-22 12:18:00|204518.4|204468.4|204522.1|204472.1|204526.3|204476.3|204504.6|204454.6|29
1732277890000|2024-11-22 12:18:10|204522.8|204472.8|204561.2|204511.2|204584.7|204534.7|204513.1|204463.1|20
1732277900000|2024-11-22 12:18:20|204575.3|204525.3|204564.1|204514.1|204577|204527|204560.3|204510.3|14
1732277910000|2024-11-22 12:18:30|204561.2|204511.2|204561|204511|204564.8|204514.8|204554.8|204504.8|11
1732277920000|2024-11-22 12:18:40|204560.9|204510.9|204568.4|204518.4|204577.1|204527.1|204553.8|204503.8|24
1732277930000|2024-11-22 12:18:50|204565.3|204515.3|204556.2|204506.2|204566.9|204516.9|204547.7|204497.7|22
1732277940000|2024-11-22 12:19:00|204558.1|204508.1|204553.1|204503.1|204561.7|204511.7|204544.5|204494.5|26
1732277950000|2024-11-22 12:19:10|204553.6|204503.6|204551.3|204501.3|204561.5|204511.5|204549.2|204499.2|12
1732277960000|2024-11-22 12:19:20|204552.6|204502.6|204556.2|204506.2|204557.1|204507.1|204546.7|204496.7|10
1732277970000|2024-11-22 12:19:30|204556.1|204506.1|204555.5|204505.5|204561.6|204511.6|204548.8|204498.8|23
1732277980000|2024-11-22 12:19:40|204556.1|204506.1|204560.3|204510.3|204570.6|204520.6|204547.7|204497.7|18
1732277990000|2024-11-22 12:19:50|204564.7|204514.7|204563.1|204513.1|204564.7|204514.7|204539.6|204489.6|14
1732278000000|2024-11-22 12:20:00|204560.1|204510.1|204555.2|204505.2|204570.4|204520.4|204547.4|204497.4|26
1732278010000|2024-11-22 12:20:10|204555.5|204505.5|204563.4|204513.4|204563.5|204513.5|204553.4|204503.4|19
1732278020000|2024-11-22 12:20:20|204563.2|204513.2|204458.1|204408.1|204563.5|204513.5|204453.6|204403.6|25
1732278030000|2024-11-22 12:20:30|204452.5|204402.5|204460|204410|204462.4|204412.4|204444.1|204394.1|28
1732278040000|2024-11-22 12:20:40|204442.9|204392.9|204449.9|204399.9|204452.8|204402.8|204436.6|204386.6|18
1732278050000|2024-11-22 12:20:50|204450.6|204400.6|204435.1|204385.1|204455.1|204405.1|204435.1|204385.1|16
1732278060000|2024-11-22 12:21:00|204451.4|204401.4|204451.5|204401.5|204458.2|204408.2|204448.5|204398.5|12
1732278070000|2024-11-22 12:21:10|204453.2|204403.2|204454.8|204404.8|204458.5|204408.5|204443.2|204393.2|20
1732278080000|2024-11-22 12:21:20|204454.9|204404.9|204453|204403|204454.9|204404.9|204444.6|204394.6|14
1732278090000|2024-11-22 12:21:30|204449.2|204399.2|204437.9|204387.9|204450.6|204400.6|204420.5|204370.5|18
1732278100000|2024-11-22 12:21:40|204440.2|204390.2|204453.4|204403.4|204455.2|204405.2|204432.7|204382.7|23
1732278110000|2024-11-22 12:21:50|204449.8|204399.8|204441|204391|204453.3|204403.3|204427|204377|21
1732278120000|2024-11-22 12:22:00|204442.6|204392.6|204442.1|204392.1|204453.5|204403.5|204431.1|204381.1|24
1732278130000|2024-11-22 12:22:10|204443.9|204393.9|204526.6|204476.6|204536.1|204486.1|204435.1|204385.1|27
1732278140000|2024-11-22 12:22:20|204522|204472|204534.9|204484.9|204534.9|204484.9|204514.5|204464.5|32
1732278150000|2024-11-22 12:22:30|204536.7|204486.7|204539.3|204489.3|204544.3|204494.3|204525.9|204475.9|27
1732278160000|2024-11-22 12:22:40|204539.7|204489.7|204542.7|204492.7|204559.1|204509.1|204539.4|204489.4|30
1732278170000|2024-11-22 12:22:50|204547.1|204497.1|204574.2|204524.2|204574.3|204524.3|204547.1|204497.1|32
1732278180000|2024-11-22 12:23:00|204572.2|204522.2|204565.9|204515.9|204572.2|204522.2|204556.1|204506.1|28
1732278190000|2024-11-22 12:23:10|204572.4|204522.4|204561|204511|204572.4|204522.4|204552.1|204502.1|22
1732278200000|2024-11-22 12:23:20|204554.8|204504.8|204564.2|204514.2|204566.3|204516.3|204548.2|204498.2|26
1732278210000|2024-11-22 12:23:30|204564.4|204514.4|204576.4|204526.4|204579.1|204529.1|204564.4|204514.4|25
1732278220000|2024-11-22 12:23:40|204574|204524|204575.3|204525.3|204589.8|204529.5|204560.8|204498.3|21
1732278230000|2024-11-22 12:23:50|204576.9|204526.9|204570.5|204520.5|204576.9|204526.9|204552.9|204502.9|25
1732278240000|2024-11-22 12:24:00|204574.5|204524.5|204554.5|204504.5|204579.4|204529.4|204554.5|204504.5|26
1732278250000|2024-11-22 12:24:10|204559.6|204509.6|204562.1|204512.1|204574.7|204524.7|204554.9|204504.9|24
1732278260000|2024-11-22 12:24:20|204563.5|204513.5|204562.6|204512.6|204569.9|204519.9|204560.1|204510.1|17
1732278270000|2024-11-22 12:24:30|204562.4|204512.4|204576.8|204526.8|204578.8|204528.8|204552.3|204502.3|27
1732278280000|2024-11-22 12:24:40|204577.5|204527.5|204576.6|204526.6|204582.2|204532.2|204573.4|204523.4|13
1732278290000|2024-11-22 12:24:50|204569|204519|204638.1|204588.1|204663.1|204613.1|204569|204519|24
1732278300000|2024-11-22 12:25:00|204641.6|204591.6|204694.4|204644.4|204697.6|204647.6|204641.6|204591.6|20
1732278310000|2024-11-22 12:25:10|204689.8|204639.8|204688.4|204638.4|204694.5|204644.5|204671.2|204621.2|31
1732278320000|2024-11-22 12:25:20|204683.3|204633.3|204678.5|204628.5|204688.2|204638.2|204678.5|204628.5|17
1732278330000|2024-11-22 12:25:30|204678.7|204628.7|204693.2|204643.2|204696.9|204646.9|204678.7|204628.7|14
1732278340000|2024-11-22 12:25:40|204693|204643|204694|204644|204700.9|204650.9|204688.2|204638.2|17
1732278350000|2024-11-22 12:25:50|204698.7|204648.7|204701.3|204611.3|204709.5|204649.5|204679.4|204610.3|22
1732278360000|2024-11-22 12:26:00|204700.7|204610.7|204670.7|204580.7|204704|204614|204667.4|204577.4|25
1732278370000|2024-11-22 12:26:10|204668.7|204578.7|204665.8|204615.8|204670.6|204620.6|204650|204578.7|19
1732278380000|2024-11-22 12:26:20|204666.1|204616.1|204664.8|204614.8|204671.4|204621.4|204650.3|204600.3|16
1732278390000|2024-11-22 12:26:30|204664.6|204614.6|204688.5|204638.5|204692.2|204642.2|204664.6|204614.6|24
1732278400000|2024-11-22 12:26:40|204689|204639|204689.8|204639.8|204693.9|204643.9|204681.4|204631.4|21
1732278410000|2024-11-22 12:26:50|204689.6|204639.6|204687.2|204637.2|204694.7|204644.7|204676.8|204626.8|22
1732278420000|2024-11-22 12:27:00|204687|204637|204694|204644|204694.8|204644.8|204684.9|204634.9|21
1732278430000|2024-11-22 12:27:10|204696|204646|204697.4|204647.4|204697.4|204647.4|204686.6|204636.6|15
1732278440000|2024-11-22 12:27:20|204690.8|204640.8|204751.9|204701.9|204759|204709|204679.6|204629.6|31
1732278450000|2024-11-22 12:27:30|204750.1|204700.1|204716.8|204666.8|204756.7|204706.7|204709.9|204659.9|31
1732278460000|2024-11-22 12:27:40|204710.3|204660.3|204723|204673|204728.6|204678.6|204705.9|204655.9|27
1732278470000|2024-11-22 12:27:50|204723.2|204673.2|204666.5|204616.5|204730.1|204680.1|204638.4|204588.4|25
1732278480000|2024-11-22 12:28:00|204666.9|204616.9|204685.2|204635.2|204691.9|204641.9|204660.4|204610.4|20
1732278490000|2024-11-22 12:28:10|204685.4|204635.4|204736.2|204686.2|204737.1|204687.1|204685.4|204635.4|17
1732278500000|2024-11-22 12:28:20|204743|204693|204672.9|204622.9|204743|204693|204672.9|204622.9|30
1732278510000|2024-11-22 12:28:30|204672.5|204622.5|204657.7|204607.7|204701.4|204651.4|204651.6|204601.6|27
1732278520000|2024-11-22 12:28:40|204657.5|204607.5|204658.1|204608.1|204660.4|204610.4|204650.2|204600.2|20
1732278530000|2024-11-22 12:28:50|204657.3|204607.3|204696|204646|204699.4|204649.4|204650.2|204600.2|22
1732278540000|2024-11-22 12:29:00|204695.4|204645.4|204677.5|204627.5|204695.4|204645.4|204673.4|204623.4|19
1732278550000|2024-11-22 12:29:10|204684.1|204634.1|204678.5|204628.5|204689.6|204639.6|204678.5|204628.5|15
1732278560000|2024-11-22 12:29:20|204678.7|204628.7|204698.6|204648.6|204706.3|204656.3|204678.7|204628.7|14
1732278570000|2024-11-22 12:29:30|204695.9|204645.9|204692.2|204642.2|204699.7|204649.7|204688.7|204638.7|19
1732278580000|2024-11-22 12:29:40|204690.4|204640.4|204688.4|204638.4|204697.3|204647.3|204683.4|204633.4|12
1732278590000|2024-11-22 12:29:50|204695.2|204645.2|204692.5|204642.5|204701.4|204651.4|204691.2|204641.2|19
1732278600000|2024-11-22 12:30:00|204692.3|204642.3|204692.7|204642.7|204728.2|204659.6|204686.8|204636.8|18
1732278610000|2024-11-22 12:30:10|204697.8|204647.8|204697.1|204647.1|204700.4|204650.4|204696.9|204646.9|4
1732278620000|2024-11-22 12:30:20|204696.9|204646.9|204738.9|204688.9|204748.2|204698.2|204696.8|204646.8|15
1732278630000|2024-11-22 12:30:30|204736.3|204686.3|204679.7|204629.7|204743.6|204693.6|204679.7|204629.7|11
1732278640000|2024-11-22 12:30:40|204676|204626|204700|204650|204701.2|204651.2|204661.7|204611.7|15
1732278650000|2024-11-22 12:30:50|204703.3|204653.3|204695.5|204645.5|204709.3|204659.3|204692.9|204642.9|8
1732278660000|2024-11-22 12:31:00|204697.8|204647.8|204672.8|204622.8|204699.4|204649.4|204672.8|204622.8|20
1732278670000|2024-11-22 12:31:10|204642.3|204592.3|204635.7|204585.7|204659.1|204609.1|204631.9|204581.9|34
1732278680000|2024-11-22 12:31:20|204651.5|204601.5|204690.3|204640.3|204699.5|204649.5|204651.5|204601.5|30
1732278690000|2024-11-22 12:31:30|204666.2|204616.2|204642.8|204592.8|204700.9|204650.9|204627.7|204577.7|34
1732278700000|2024-11-22 12:31:40|204641|204591|204622.4|204572.4|204650.1|204600.1|204611.7|204561.7|20
1732278710000|2024-11-22 12:31:50|204617.4|204567.4|204620.6|204570.6|204625.5|204575.5|204610|204560|26
1732278720000|2024-11-22 12:32:00|204618.8|204568.8|204638.7|204588.7|204659.9|204609.9|204616.9|204566.9|20
1732278730000|2024-11-22 12:32:10|204642.3|204592.3|204644.3|204594.3|204647.2|204597.2|204620.6|204570.6|27
1732278740000|2024-11-22 12:32:20|204636.9|204586.9|204635.2|204585.2|204649.5|204599.5|204635|204585|17
1732278750000|2024-11-22 12:32:30|204637.9|204587.9|204615.4|204565.4|204637.9|204587.9|204615.4|204565.4|13
1732278760000|2024-11-22 12:32:40|204613.1|204563.1|204623.1|204573.1|204628.8|204578.8|204609.6|204559.6|36
1732278770000|2024-11-22 12:32:50|204610.5|204560.5|204606.4|204556.4|204629.9|204579.9|204590.4|204540.4|33
1732278780000|2024-11-22 12:33:00|204607.8|204557.8|204557.8|204507.8|204612.4|204562.4|204544.4|204494.4|28
1732278790000|2024-11-22 12:33:10|204554.9|204504.9|204527.2|204477.2|204568.2|204518.2|204523.3|204473.3|27
1732278800000|2024-11-22 12:33:20|204528.8|204478.8|204566|204516|204566.4|204516.4|204523.3|204473.3|29
1732278810000|2024-11-22 12:33:30|204561.7|204511.7|204560.6|204510.6|204567.1|204517.1|204553.1|204503.1|26
1732278820000|2024-11-22 12:33:40|204560.9|204510.9|204561.7|204511.7|204568.3|204518.3|204549.9|204499.9|21
1732278830000|2024-11-22 12:33:50|204564.5|204514.5|204594.5|204544.5|204609.9|204559.9|204564.5|204514.5|21
1732278840000|2024-11-22 12:34:00|204593.8|204543.8|204588.3|204538.3|204598.5|204548.5|204580.4|204530.4|22
1732278850000|2024-11-22 12:34:10|204591.7|204541.7|204578.9|204528.9|204591.7|204541.7|204569.9|204519.9|23
1732278860000|2024-11-22 12:34:20|204580.1|204530.1|204605.6|204555.6|204612.2|204562.2|204576.4|204526.4|26
1732278870000|2024-11-22 12:34:30|204595.6|204545.6|204594.3|204544.3|204610.4|204560.4|204586.4|204536.4|25
1732278880000|2024-11-22 12:34:40|204589.7|204539.7|204605.7|204515.7|204605.7|204539.7|204563.4|204513.4|26
1732278890000|2024-11-22 12:34:50|204600.5|204510.5|204597.3|204507.3|204601.5|204511.5|204587.3|204497.3|18
1732278900000|2024-11-22 12:35:00|204596|204506|204644.5|204554.5|204655.3|204565.3|204586.7|204496.7|27
1732278910000|2024-11-22 12:35:10|204642.2|204552.2|204624.9|204534.9|204643.9|204553.9|204619.7|204529.7|19
1732278920000|2024-11-22 12:35:20|204622.9|204532.9|204599.9|204509.9|204627.2|204537.2|204599.5|204509.5|26
1732278930000|2024-11-22 12:35:30|204605|204515|204619.2|204529.2|204626.4|204536.4|204599.9|204509.9|17
1732278940000|2024-11-22 12:35:40|204621|204531|204624.3|204534.3|204631.8|204541.8|204594.9|204504.9|28
1732278950000|2024-11-22 12:35:50|204638.6|204548.6|204641|204591|204657.4|204607.4|204631.4|204548.6|27
1732278960000|2024-11-22 12:36:00|204641.1|204591.1|204653.5|204603.5|204667.9|204608.8|204634.5|204564.6|25
1732278970000|2024-11-22 12:36:10|204655.4|204605.4|204658.5|204608.5|204663.1|204613.1|204638.5|204588.5|27
1732278980000|2024-11-22 12:36:20|204658.4|204608.4|204640.2|204590.2|204679.7|204629.7|204621.4|204571.4|35
1732278990000|2024-11-22 12:36:30|204655|204605|204606|204556|204656.7|204606.7|204597.8|204547.8|38
1732279000000|2024-11-22 12:36:40|204600|204550|204650.8|204600.8|204673.6|204623.6|204599.8|204549.8|25
1732279010000|2024-11-22 12:36:50|204653.7|204603.7|204644.1|204594.1|204662.8|204605.5|204626.7|204567.7|33
1732279020000|2024-11-22 12:37:00|204644.2|204594.2|204683.4|204633.4|204691.2|204641.2|204640.7|204590.7|32
1732279030000|2024-11-22 12:37:10|204688|204638|204678.9|204628.9|204695.5|204645.5|204645.6|204595.6|36
1732279040000|2024-11-22 12:37:20|204676.1|204626.1|204732.9|204682.9|204742.4|204692.4|204652.9|204602.9|34
1732279050000|2024-11-22 12:37:30|204733.2|204683.2|204672|204622|204733.2|204683.2|204649|204599|37
1732279060000|2024-11-22 12:37:40|204675.4|204625.4|204656.8|204606.8|204675.4|204625.4|204651.3|204601.3|22
1732279070000|2024-11-22 12:37:50|204657.7|204607.7|204679.9|204629.9|204683.3|204633.3|204657.7|204607.7|22
1732279080000|2024-11-22 12:38:00|204691.4|204641.4|204683.2|204633.2|204701.4|204651.4|204679.9|204629.9|33
1732279090000|2024-11-22 12:38:10|204687.4|204637.4|204642.6|204592.6|204690.2|204640.2|204642.6|204592.6|24
1732279100000|2024-11-22 12:38:20|204636.3|204586.3|204641.7|204591.7|204657.2|204607.2|204625.7|204575.7|32
1732279110000|2024-11-22 12:38:30|204641.2|204591.2|204633.1|204583.1|204645.3|204595.3|204615|204565|26
1732279120000|2024-11-22 12:38:40|204633.4|204583.4|204618.9|204568.9|204633.4|204583.4|204604|204554|26
1732279130000|2024-11-22 12:38:50|204618.7|204568.7|204609.1|204559.1|204618.7|204568.7|204594.1|204544.1|17
1732279140000|2024-11-22 12:39:00|204610.8|204560.8|204578.4|204528.4|204610.8|204560.8|204572.3|204522.3|24
1732279150000|2024-11-22 12:39:10|204581.2|204531.2|204572.9|204522.9|204585.6|204535.6|204572.8|204522.8|21
1732279160000|2024-11-22 12:39:20|204567.7|204517.7|204606.4|204556.4|204610.5|204560.5|204567.7|204517.7|23
1732279170000|2024-11-22 12:39:30|204604.4|204554.4|204586.1|204536.1|204611|204561|204581.2|204531.2|31
1732279180000|2024-11-22 12:39:40|204587.5|204537.5|204581.8|204531.8|204597.2|204547.2|204575.9|204525.9|23
1732279190000|2024-11-22 12:39:50|204583.9|204533.9|204560.4|204510.4|204585|204535|204554.7|204504.7|22
1732279200000|2024-11-22 12:40:00|204562.3|204512.3|204589.2|204539.2|204655|204568.3|204558.2|204508.2|38
1732279210000|2024-11-22 12:40:10|204586.9|204536.9|204595.9|204545.9|204610.1|204560.1|204586.9|204536.9|30
1732279220000|2024-11-22 12:40:20|204595.3|204545.3|204639.3|204589.3|204641.5|204591.5|204595.3|204545.3|29
1732279230000|2024-11-22 12:40:30|204649.6|204599.6|204640.9|204590.9|204656.6|204606.6|204638.6|204588.6|28
1732279240000|2024-11-22 12:40:40|204637.3|204587.3|204643.9|204593.9|204645.3|204595.3|204630|204580|21
1732279250000|2024-11-22 12:40:50|204662|204612|204628.9|204578.9|204674.7|204624.7|204628.9|204578.9|34
1732279260000|2024-11-22 12:41:00|204630.7|204580.7|204633.2|204583.2|204636.9|204586.9|204628.6|204578.6|19
1732279270000|2024-11-22 12:41:10|204634.9|204584.9|204642.4|204592.4|204651.3|204601.3|204630.5|204580.5|29
1732279280000|2024-11-22 12:41:20|204643.5|204593.5|204630.5|204580.5|204643.5|204593.5|204624.8|204574.8|26
1732279290000|2024-11-22 12:41:30|204629.4|204579.4|204622|204572|204629.4|204579.4|204612.9|204562.9|19
1732279300000|2024-11-22 12:41:40|204625.7|204575.7|204624.6|204574.6|204629.5|204579.5|204618.7|204568.7|17
1732279310000|2024-11-22 12:41:50|204618.8|204568.8|204630.2|204580.2|204631.6|204581.6|204618.8|204568.8|15
1732279320000|2024-11-22 12:42:00|204627.4|204577.4|204658.2|204608.2|204662.6|204612.6|204627.2|204577.2|18
1732279330000|2024-11-22 12:42:10|204658.6|204608.6|204656.5|204606.5|204658.6|204608.6|204640.8|204590.8|23
1732279340000|2024-11-22 12:42:20|204647.9|204597.9|204648.5|204598.5|204657|204607|204641.8|204591.8|23
1732279350000|2024-11-22 12:42:30|204650.4|204600.4|204620.9|204570.9|204657.5|204607.5|204612.1|204562.1|30
1732279360000|2024-11-22 12:42:40|204620.1|204570.1|204563.4|204513.4|204626.5|204576.5|204560.3|204510.3|30
1732279370000|2024-11-22 12:42:50|204562.7|204512.7|204553.9|204503.9|204562.8|204512.8|204542.1|204492.1|30
1732279380000|2024-11-22 12:43:00|204556.8|204506.8|204551|204501|204562.7|204512.7|204548.3|204498.3|20
1732279390000|2024-11-22 12:43:10|204554.7|204504.7|204562.2|204512.2|204571.2|204521.2|204552.8|204502.8|17
1732279400000|2024-11-22 12:43:20|204560.6|204510.6|204516.7|204466.7|204560.6|204510.6|204505|204455|23
1732279410000|2024-11-22 12:43:30|204510.9|204460.9|204539.7|204489.7|204547.8|204497.8|204510.9|204460.9|17
1732279420000|2024-11-22 12:43:40|204536.9|204486.9|204548.6|204498.6|204551.2|204501.2|204535.3|204485.3|18
1732279430000|2024-11-22 12:43:50|204544.6|204494.6|204543.4|204493.4|204545.1|204495.1|204538.9|204488.9|12
1732279440000|2024-11-22 12:44:00|204548.6|204498.6|204565.1|204515.1|204574.4|204524.4|204512.8|204462.8|26
1732279450000|2024-11-22 12:44:10|204562.6|204512.6|204547.8|204497.8|204583.6|204516.9|204547.8|204479.9|21
1732279460000|2024-11-22 12:44:20|204549.8|204499.8|204564.8|204514.8|204564.9|204514.9|204547.1|204497.1|13
1732279470000|2024-11-22 12:44:30|204565.8|204515.8|204510.4|204460.4|204565.8|204515.8|204504.1|204454.1|21
1732279480000|2024-11-22 12:44:40|204510.2|204460.2|204513.8|204463.8|204529.3|204464.6|204506.2|204439.3|19
1732279490000|2024-11-22 12:44:50|204515.4|204465.4|204522.5|204432.5|204528.9|204465.4|204492|204426.8|14
1732279500000|2024-11-22 12:45:00|204526.3|204436.3|204484.6|204434.6|204526.3|204436.3|204484.6|204410|17
1732279510000|2024-11-22 12:45:10|204482.2|204432.2|204476.7|204426.7|204493.8|204438.8|204470.6|204403.8|26
1732279520000|2024-11-22 12:45:20|204470.1|204420.1|204485.5|204435.5|204485.5|204435.5|204470.1|204420.1|22
1732279530000|2024-11-22 12:45:30|204484.9|204434.9|204482.7|204432.7|204506.3|204456.3|204478.1|204428.1|17
1732279540000|2024-11-22 12:45:40|204475.1|204425.1|204502.7|204412.7|204503.7|204434.4|204475.1|204402.7|17
1732279550000|2024-11-22 12:45:50|204504.3|204414.3|204441.3|204391.3|204520.4|204430.4|204439|204389|19
1732279560000|2024-11-22 12:46:00|204442.4|204392.4|204425.4|204375.4|204442.4|204392.4|204422.8|204372.8|12
1732279570000|2024-11-22 12:46:10|204424.3|204374.3|204407.8|204357.8|204424.3|204374.3|204406.2|204356.2|16
1732279580000|2024-11-22 12:46:20|204410.1|204360.1|204405.8|204355.8|204410.6|204360.6|204405.8|204355.8|13
1732279590000|2024-11-22 12:46:30|204402.1|204352.1|204402.8|204352.8|204426.9|204356.5|204395.7|204327.5|21
1732279600000|2024-11-22 12:46:40|204404|204354|204406.8|204356.8|204407.3|204357.3|204399.4|204349.4|27
1732279610000|2024-11-22 12:46:50|204400.7|204350.7|204401.8|204351.8|204405.7|204355.7|204398|204348|13
1732279620000|2024-11-22 12:47:00|204405.8|204355.8|204435.5|204345.5|204436.6|204355.8|204402.3|204331.5|17
1732279630000|2024-11-22 12:47:10|204432.5|204342.5|204427.9|204337.9|204435.5|204345.5|204427.2|204337.2|8
1732279640000|2024-11-22 12:47:20|204426.5|204336.5|204421.3|204331.3|204428.4|204338.4|204421.3|204331.3|9
1732279650000|2024-11-22 12:47:30|204426.2|204336.2|204423.4|204333.4|204429|204339|204419.6|204329.6|10
1732279660000|2024-11-22 12:47:40|204428.6|204338.6|204418.5|204328.5|204428.6|204338.6|204414.7|204324.7|6
1732279670000|2024-11-22 12:47:50|204417.7|204327.7|204429.1|204339.1|204431.1|204341.1|204417.7|204327.7|8
1732279680000|2024-11-22 12:48:00|204426.5|204336.5|204427.7|204337.7|204433.9|204343.9|204426.5|204336.5|5
1732279690000|2024-11-22 12:48:10|204426.7|204336.7|204421.9|204331.9|204428.6|204338.6|204419.5|204329.5|16
1732279700000|2024-11-22 12:48:20|204417.9|204327.9|204427.8|204337.8|204428.7|204338.7|204415.3|204325.3|10
1732279710000|2024-11-22 12:48:30|204430.5|204340.5|204520|204430|204526|204436|204421|204340.2|21
1732279720000|2024-11-22 12:48:40|204519.6|204429.6|204523.1|204433.1|204523.1|204433.1|204502.5|204412.5|27
1732279730000|2024-11-22 12:48:50|204523.7|204433.7|204523.3|204433.3|204524.5|204434.5|204516.5|204426.5|15
1732279740000|2024-11-22 12:49:00|204539.3|204449.3|204516.9|204426.9|204539.3|204449.3|204507.8|204417.8|20
1732279750000|2024-11-22 12:49:10|204514.4|204424.4|204506.7|204416.7|204516.9|204426.9|204500.1|204410.1|16
1732279760000|2024-11-22 12:49:20|204504.2|204414.2|204502.3|204412.3|204507.1|204417.1|204497.5|204407.5|10
1732279770000|2024-11-22 12:49:30|204504.6|204414.6|204508|204418|204509.6|204419.6|204500.1|204410.1|14
1732279780000|2024-11-22 12:49:40|204507.5|204417.5|204503.2|204413.2|204510|204420|204503.2|204413.2|9
1732279790000|2024-11-22 12:49:50|204502.2|204412.2|204490.7|204400.7|204502.2|204412.2|204486.9|204396.9|11
1732279800000|2024-11-22 12:50:00|204492.9|204402.9|204478.2|204428.2|204492.9|204432.9|204467.9|204402.9|31
1732279810000|2024-11-22 12:50:10|204473.8|204423.8|204486.6|204436.6|204487.4|204437.4|204473.8|204423.8|14
1732279820000|2024-11-22 12:50:20|204486|204436|204496.6|204446.6|204496.6|204446.6|204482.5|204432.5|6
1732279830000|2024-11-22 12:50:30|204495.4|204445.4|204479.3|204429.3|204495.4|204445.4|204468.9|204418.9|17
1732279840000|2024-11-22 12:50:40|204479.5|204429.5|204481.1|204431.1|204486.4|204436.4|204474.9|204424.9|17
1732279850000|2024-11-22 12:50:50|204481.3|204431.3|204502.9|204452.9|204506|204456|204473.5|204423.5|13
1732279860000|2024-11-22 12:51:00|204509.7|204459.7|204545.3|204495.3|204547.9|204497.9|204509.7|204459.7|23
1732279870000|2024-11-22 12:51:10|204549.6|204499.6|204591.5|204541.5|204594.7|204544.7|204549.6|204499.6|27
1732279880000|2024-11-22 12:51:20|204587.4|204537.4|204548.1|204498.1|204587.4|204537.4|204542.6|204492.6|24
1732279890000|2024-11-22 12:51:30|204548.3|204498.3|204518.8|204468.8|204548.3|204498.3|204518.8|204468.8|31
1732279900000|2024-11-22 12:51:40|204521.2|204471.2|204509.2|204459.2|204532.4|204482.4|204509.2|204459.2|21
1732279910000|2024-11-22 12:51:50|204520.5|204470.5|204484.4|204434.4|204520.5|204470.5|204468.7|204418.7|22
1732279920000|2024-11-22 12:52:00|204474.3|204424.3|204492.7|204402.7|204493|204430.8|204431|204381|30
1732279930000|2024-11-22 12:52:10|204487.2|204397.2|204453.9|204403.9|204487.2|204405.9|204436.7|204386.7|26
1732279940000|2024-11-22 12:52:20|204452.3|204402.3|204453.8|204403.8|204456.1|204406.1|204449.2|204399.2|14
1732279950000|2024-11-22 12:52:30|204451.7|204401.7|204423.9|204373.9|204451.7|204401.7|204422.1|204372.1|22
1732279960000|2024-11-22 12:52:40|204424.1|204374.1|204430.1|204380.1|204433.9|204383.9|204424.1|204374.1|4
1732279970000|2024-11-22 12:52:50|204429.9|204379.9|204435.3|204385.3|204440.7|204390.7|204423.3|204373.3|19
1732279980000|2024-11-22 12:53:00|204436.8|204386.8|204479.5|204429.5|204487.5|204437.5|204436.8|204386.8|28
1732279990000|2024-11-22 12:53:10|204485.4|204435.4|204495.8|204405.8|204502|204436.6|204470.3|204405.8|22
1732280000000|2024-11-22 12:53:20|204496.5|204406.5|204461.6|204371.6|204496.5|204406.5|204459.3|204369.3|24
1732280010000|2024-11-22 12:53:30|204457.3|204367.3|204416.3|204326.3|204462.4|204372.4|204410.4|204320.4|16
1732280020000|2024-11-22 12:53:40|204426.2|204336.2|204422.3|204332.3|204430|204340|204418.6|204328.6|16
1732280030000|2024-11-22 12:53:50|204422.2|204332.2|204450.7|204360.7|204455.2|204365.2|204422|204332|17
1732280040000|2024-11-22 12:54:00|204451.1|204361.1|204389|204299|204451.1|204361.1|204362|204293.8|27
1732280050000|2024-11-22 12:54:10|204384.9|204294.9|204375.1|204285.1|204384.9|204294.9|204369.9|204279.9|19
1732280060000|2024-11-22 12:54:20|204374.9|204284.9|204353.8|204303.8|204381|204304.4|204341|204276.6|19
1732280070000|2024-11-22 12:54:30|204348.5|204298.5|204351.8|204301.8|204356.7|204306.7|204340|204290|17
1732280080000|2024-11-22 12:54:40|204349.1|204299.1|204365.9|204315.9|204368.6|204318.6|204344.4|204294.4|15
1732280090000|2024-11-22 12:54:50|204363.1|204313.1|204346.8|204296.8|204363.1|204313.1|204339.4|204289.4|19
1732280100000|2024-11-22 12:55:00|204342.5|204292.5|204353.3|204303.3|204360.4|204310.4|204342.5|204292.5|19
1732280110000|2024-11-22 12:55:10|204353.8|204303.8|204398.7|204348.7|204398.7|204348.7|204352.8|204302.8|26
1732280120000|2024-11-22 12:55:20|204400|204350|204388|204338|204403.3|204353.3|204383.8|204333.8|23
1732280130000|2024-11-22 12:55:30|204391.1|204341.1|204404.2|204354.2|204405.6|204355.6|204387.5|204337.5|16
1732280140000|2024-11-22 12:55:40|204397.7|204347.7|204395.3|204345.3|204404.3|204354.3|204373.5|204323.5|24
1732280150000|2024-11-22 12:55:50|204399|204349|204420.1|204370.1|204420.1|204370.1|204386.1|204336.1|26
1732280160000|2024-11-22 12:56:00|204416.9|204366.9|204405.4|204355.4|204418.8|204368.8|204402.7|204352.7|13
1732280170000|2024-11-22 12:56:10|204411.2|204361.2|204414.4|204364.4|204414.5|204364.5|204406.3|204356.3|24
1732280180000|2024-11-22 12:56:20|204414|204364|204428.2|204338.2|204430.5|204364|204402.1|204338.2|12
1732280190000|2024-11-22 12:56:30|204429.2|204339.2|204435.7|204345.7|204435.7|204345.7|204420.5|204330.5|9
1732280200000|2024-11-22 12:56:40|204436.7|204346.7|204425.3|204335.3|204442.5|204352.5|204420.8|204330.8|26
1732280210000|2024-11-22 12:56:50|204425|204335|204432.1|204342.1|204440.3|204350.3|204425|204335|20
1732280220000|2024-11-22 12:57:00|204434|204344|204488.4|204438.4|204533|204452.5|204434|204344|29
1732280230000|2024-11-22 12:57:10|204498.1|204448.1|204513.1|204463.1|204513.1|204463.1|204487|204437|36
1732280240000|2024-11-22 12:57:20|204519|204469|204462.9|204412.9|204536.6|204486.6|204462.9|204412.9|33
1732280250000|2024-11-22 12:57:30|204459.2|204409.2|204472.5|204422.5|204482.9|204432.9|204441|204391|32
1732280260000|2024-11-22 12:57:40|204472.7|204422.7|204473.3|204423.3|204483.2|204433.2|204472.6|204422.6|21
1732280270000|2024-11-22 12:57:50|204451.6|204401.6|204476.1|204426.1|204479.3|204429.3|204441.8|204391.8|32
1732280280000|2024-11-22 12:58:00|204476|204426|204483.2|204433.2|204484.8|204434.8|204469.6|204419.6|25
1732280290000|2024-11-22 12:58:10|204480|204430|204487.2|204437.2|204493.9|204443.9|204478.3|204428.3|25
1732280300000|2024-11-22 12:58:20|204483.8|204433.8|204494.4|204444.4|204496.7|204446.7|204483.8|204433.8|18
1732280310000|2024-11-22 12:58:30|204490.3|204440.3|204479.4|204429.4|204495.1|204445.1|204473.3|204423.3|30
1732280320000|2024-11-22 12:58:40|204483.7|204433.7|204457|204407|204490.7|204440.7|204457|204407|29
1732280330000|2024-11-22 12:58:50|204462.1|204412.1|204468.5|204418.5|204475.4|204425.4|204462.1|204412.1|26
1732280340000|2024-11-22 12:59:00|204469.1|204419.1|204468.4|204418.4|204475.1|204425.1|204462|204412|26
1732280350000|2024-11-22 12:59:10|204468.1|204418.1|204468|204418|204475.5|204425.5|204464.3|204414.3|23
1732280360000|2024-11-22 12:59:20|204468.2|204418.2|204455.6|204405.6|204471.9|204421.9|204438.9|204388.9|18
1732280370000|2024-11-22 12:59:30|204458.4|204408.4|204463.4|204413.4|204463.4|204413.4|204451.3|204401.3|23
1732280380000|2024-11-22 12:59:40|204466.3|204416.3|204469.9|204419.9|204472.9|204422.9|204457.6|204407.6|25
1732280390000|2024-11-22 12:59:50|204464.6|204414.6|204458.6|204408.6|204467.7|204417.7|204443.7|204393.7|30
1732280400000|2024-11-22 13:00:00|204434.1|204384.1|204445.6|204395.6|204448.7|204398.7|204407.1|204357.1|26
1732280410000|2024-11-22 13:00:10|204442.2|204392.2|204437.8|204387.8|204444.2|204394.2|204431.5|204381.5|15
1732280420000|2024-11-22 13:00:20|204434.9|204384.9|204411.2|204361.2|204437.8|204387.8|204410.8|204360.8|18
1732280430000|2024-11-22 13:00:30|204410.2|204360.2|204429.1|204379.1|204429.1|204379.1|204410.2|204360.2|23
1732280440000|2024-11-22 13:00:40|204429.2|204379.2|204413.5|204363.5|204429.2|204379.2|204411.4|204361.4|18
1732280450000|2024-11-22 13:00:50|204416|204366|204412.4|204362.4|204416|204366|204411.9|204361.9|4
1732280460000|2024-11-22 13:01:00|204415.1|204365.1|204415.4|204365.4|204417.3|204367.3|204415.1|204365.1|3
1732280470000|2024-11-22 13:01:10|204413.3|204363.3|204415.5|204365.5|204418|204368|204412.5|204362.5|9
1732280480000|2024-11-22 13:01:20|204415.8|204365.8|204415.1|204365.1|204418.6|204368.6|204412.9|204362.9|11
1732280490000|2024-11-22 13:01:30|204414.9|204364.9|204416.2|204366.2|204417.7|204367.7|204414.1|204364.1|10
1732280500000|2024-11-22 13:01:40|204414.2|204364.2|204410.6|204360.6|204416.6|204366.6|204406.6|204356.6|13
1732280510000|2024-11-22 13:01:50|204412.9|204362.9|204497.8|204447.8|204510.8|204460.8|204411|204361|29
1732280520000|2024-11-22 13:02:00|204487.9|204437.9|204406.6|204356.6|204491.4|204441.4|204406.6|204356.6|26
1732280530000|2024-11-22 13:02:10|204408.4|204358.4|204391.7|204341.7|204408.4|204358.4|204378.5|204328.5|34
1732280540000|2024-11-22 13:02:20|204393.8|204343.8|204374.2|204324.2|204393.8|204343.8|204362.5|204312.5|36
1732280550000|2024-11-22 13:02:30|204371.8|204321.8|204353.8|204303.8|204376.5|204326.5|204350.3|204300.3|29
1732280560000|2024-11-22 13:02:40|204351.4|204301.4|204322.8|204272.8|204351.4|204301.4|204311.6|204261.6|27
1732280570000|2024-11-22 13:02:50|204323.7|204273.7|204319.6|204269.6|204324|204274|204314.5|204264.5|22
1732280580000|2024-11-22 13:03:00|204323|204273|204306.3|204256.3|204323.4|204273.4|204306.3|204256.3|22
1732280590000|2024-11-22 13:03:10|204310|204260|204304.4|204254.4|204310|204260|204284.6|204234.6|28
1732280600000|2024-11-22 13:03:20|204307.9|204257.9|204300.1|204250.1|204314|204264|204293.8|204243.8|18
1732280610000|2024-11-22 13:03:30|204298.4|204248.4|204295.3|204245.3|204301.7|204251.7|204295.3|204245.3|9
1732280620000|2024-11-22 13:03:40|204295.9|204245.9|204303.5|204253.5|204306.7|204256.7|204295.3|204245.3|22
1732280630000|2024-11-22 13:03:50|204302.2|204252.2|204304.3|204254.3|204308.1|204258.1|204292.8|204242.8|17
1732280640000|2024-11-22 13:04:00|204301.9|204251.9|204299.9|204249.9|204310.3|204260.3|204298.1|204248.1|23
1732280650000|2024-11-22 13:04:10|204298.6|204248.6|204314.1|204264.1|204320.4|204270.4|204298.6|204248.6|21
1732280660000|2024-11-22 13:04:20|204314.6|204264.6|204304.3|204254.3|204314.6|204264.6|204303|204253|17
1732280670000|2024-11-22 13:04:30|204306.4|204256.4|204256.1|204206.1|204309.5|204259.5|204250.4|204200.4|21
1732280680000|2024-11-22 13:04:40|204257.7|204207.7|204213.3|204163.3|204271|204221|204213.3|204163.3|16
1732280690000|2024-11-22 13:04:50|204215.9|204165.9|204213.5|204163.5|204215.9|204165.9|204210.6|204160.6|7
1732280700000|2024-11-22 13:05:00|204216.7|204166.7|204359.6|204309.6|204372|204322|204216.7|204166.7|33
1732280710000|2024-11-22 13:05:10|204358.8|204308.8|204336.7|204286.7|204367.3|204317.3|204327.6|204277.6|18
1732280720000|2024-11-22 13:05:20|204340.5|204290.5|204360|204310|204367.7|204317.7|204339.4|204289.4|23
1732280730000|2024-11-22 13:05:30|204360.5|204310.5|204385.5|204335.5|204393.2|204343.2|204360.5|204310.5|30
1732280740000|2024-11-22 13:05:40|204386|204336|204361.6|204311.6|204392.6|204342.6|204347.2|204297.2|22
1732280750000|2024-11-22 13:05:50|204359.7|204309.7|204359.8|204309.8|204362|204312|204358.9|204308.9|11
1732280760000|2024-11-22 13:06:00|204359.6|204309.6|204357.7|204307.7|204361.1|204311.1|204345.9|204295.9|23
1732280770000|2024-11-22 13:06:10|204358.2|204308.2|204372.5|204322.5|204375.3|204325.3|204358.2|204308.2|23
1732280780000|2024-11-22 13:06:20|204372.2|204322.2|204329.2|204279.2|204372.2|204322.2|204312.5|204262.5|24
1732280790000|2024-11-22 13:06:30|204324.8|204274.8|204360.6|204310.6|204363.1|204313.1|204324.8|204274.8|20
1732280800000|2024-11-22 13:06:40|204364.2|204314.2|204355.8|204305.8|204368.4|204318.4|204354.2|204304.2|24
1732280810000|2024-11-22 13:06:50|204356|204306|204356.8|204306.8|204361.8|204311.8|204355.2|204305.2|24
1732280820000|2024-11-22 13:07:00|204356.6|204306.6|204356.7|204306.7|204374.5|204324.5|204354.3|204304.3|25
1732280830000|2024-11-22 13:07:10|204357.2|204307.2|204364.4|204314.4|204365.2|204315.2|204357.2|204307.2|10
1732280840000|2024-11-22 13:07:20|204360|204310|204400.4|204350.4|204409.3|204359.3|204359.9|204309.9|21
1732280850000|2024-11-22 13:07:30|204394.3|204344.3|204353.2|204303.2|204405.4|204355.4|204350.8|204300.8|21
1732280860000|2024-11-22 13:07:40|204355.6|204305.6|204365.3|204315.3|204366.9|204316.9|204353.1|204303.1|24
1732280870000|2024-11-22 13:07:50|204365.6|204315.6|204370.8|204320.8|204383.1|204333.1|204365.4|204315.4|23
1732280880000|2024-11-22 13:08:00|204370.6|204320.6|204379.4|204329.4|204393.7|204343.7|204370.6|204320.6|26
1732280890000|2024-11-22 13:08:10|204368.4|204318.4|204363.8|204313.8|204369.5|204319.5|204360.6|204310.6|25
1732280900000|2024-11-22 13:08:20|204361.6|204311.6|204406.9|204316.9|204408.1|204341.3|204355.9|204305.1|24
1732280910000|2024-11-22 13:08:30|204393.6|204303.6|204371.4|204281.4|204393.6|204303.6|204366.8|204276.8|28
1732280920000|2024-11-22 13:08:40|204372.2|204282.2|204379.5|204289.5|204382.7|204292.7|204372.2|204282.2|18
1732280930000|2024-11-22 13:08:50|204379.4|204289.4|204375.7|204285.7|204383.8|204293.8|204368.7|204278.7|20
1732280940000|2024-11-22 13:09:00|204375.5|204285.5|204319.1|204269.1|204375.5|204285.5|204294.4|204244.4|24
1732280950000|2024-11-22 13:09:10|204318.9|204268.9|204312|204262|204318.9|204268.9|204305.2|204255.2|14
1732280960000|2024-11-22 13:09:20|204313.9|204263.9|204318|204268|204323.7|204273.7|204309.1|204259.1|19
1732280970000|2024-11-22 13:09:30|204317.9|204267.9|204381.3|204331.3|204394.1|204344.1|204313.1|204263.1|25
1732280980000|2024-11-22 13:09:40|204382.9|204332.9|204387.3|204337.3|204393.1|204343.1|204377.5|204327.5|28
1732280990000|2024-11-22 13:09:50|204388|204338|204357.6|204307.6|204388|204338|204356.8|204306.8|25
1732281000000|2024-11-22 13:10:00|204362.5|204312.5|204358.1|204308.1|204368.4|204318.4|204355|204305|17
1732281010000|2024-11-22 13:10:10|204357.9|204307.9|204364.8|204314.8|204366.8|204316.8|204355.1|204305.1|22
1732281020000|2024-11-22 13:10:20|204359.9|204309.9|204361.5|204311.5|204363.6|204313.6|204352.2|204302.2|20
1732281030000|2024-11-22 13:10:30|204355.2|204305.2|204375.5|204285.5|204379|204305.2|204352.3|204274.9|17
1732281040000|2024-11-22 13:10:40|204376.3|204286.3|204332|204242|204379.3|204289.3|204326|204236|28
1732281050000|2024-11-22 13:10:50|204331.3|204241.3|204308.5|204258.5|204333|204261.8|204302.4|204233.2|28
1732281060000|2024-11-22 13:11:00|204307.4|204257.4|204320.9|204270.9|204324.2|204274.2|204302.4|204252.4|32
1732281070000|2024-11-22 13:11:10|204321.6|204271.6|204323.2|204273.2|204323.2|204273.2|204309.4|204259.4|26
1732281080000|2024-11-22 13:11:20|204321.2|204271.2|204323|204273|204323.1|204273.1|204315.4|204265.4|12
1732281090000|2024-11-22 13:11:30|204326.5|204276.5|204321.1|204271.1|204376.3|204326.3|204319.5|204269.5|29
1732281100000|2024-11-22 13:11:40|204329.8|204279.8|204339.5|204289.5|204345.4|204295.4|204319.5|204269.5|32
1732281110000|2024-11-22 13:11:50|204341.2|204291.2|204314.5|204264.5|204353.3|204303.3|204306.3|204256.3|26
1732281120000|2024-11-22 13:12:00|204310.3|204260.3|204320.8|204270.8|204326.6|204276.6|204307|204257|23
1732281130000|2024-11-22 13:12:10|204324.7|204274.7|204314.3|204264.3|204348.4|204298.4|204307.5|204257.5|36
1732281140000|2024-11-22 13:12:20|204313.2|204263.2|204336.5|204286.5|204344|204294|204303.8|204253.8|27
1732281150000|2024-11-22 13:12:30|204336.6|204286.6|204317|204267|204340.8|204290.8|204311.6|204261.6|24
1732281160000|2024-11-22 13:12:40|204317.4|204267.4|204331.3|204281.3|204334.3|204284.3|204309.5|204259.5|31
1732281170000|2024-11-22 13:12:50|204322.5|204272.5|204317.6|204267.6|204326.7|204276.7|204312.4|204262.4|29
1732281180000|2024-11-22 13:13:00|204316.5|204266.5|204351|204301|204359.9|204309.9|204310.5|204260.5|26
1732281190000|2024-11-22 13:13:10|204347.2|204297.2|204303.2|204253.2|204362.8|204312.8|204299.2|204249.2|27
1732281200000|2024-11-22 13:13:20|204302.8|204252.8|204251|204201|204311.9|204261.9|204243.8|204193.8|29
1732281210000|2024-11-22 13:13:30|204249.9|204199.9|204186.2|204136.2|204249.9|204199.9|204172.1|204122.1|33
1732281220000|2024-11-22 13:13:40|204187.5|204137.5|204155|204105|204187.5|204137.5|204126.8|204076.8|37
1732281230000|2024-11-22 13:13:50|204151.5|204101.5|204163|204113|204169.2|204119.2|204151.5|204101.5|25
1732281240000|2024-11-22 13:14:00|204155.1|204105.1|204209.6|204159.6|204217.1|204167.1|204155.1|204105.1|24
1732281250000|2024-11-22 13:14:10|204216.3|204166.3|204122.2|204072.2|204216.3|204166.3|204098.8|204048.8|29
1732281260000|2024-11-22 13:14:20|204117.3|204067.3|204134.1|204084.1|204150.4|204100.4|204106.7|204056.7|35
1732281270000|2024-11-22 13:14:30|204144.1|204094.1|204142.8|204092.8|204157.4|204107.4|204113.3|204063.3|29
1732281280000|2024-11-22 13:14:40|204144.3|204094.3|204145.8|204095.8|204157.3|204107.3|204141.3|204091.3|26
1732281290000|2024-11-22 13:14:50|204143.6|204093.6|204124.5|204034.5|204166.8|204109.6|204124.5|204034.5|28
1732281300000|2024-11-22 13:15:00|204101.5|204011.5|204121.9|204071.9|204145.2|204073.8|204101.5|204011.5|27
1732281310000|2024-11-22 13:15:10|204118.9|204068.9|204148|204098|204148|204098|204118.8|204068.8|25
1732281320000|2024-11-22 13:15:20|204144.4|204094.4|204149|204099|204162.8|204112.8|204143.1|204093.1|26
1732281330000|2024-11-22 13:15:30|204160.5|204110.5|204168.7|204118.7|204168.7|204118.7|204146.9|204096.9|32
1732281340000|2024-11-22 13:15:40|204165.3|204115.3|204160.3|204110.3|204170.7|204120.7|204149.9|204099.9|29
1732281350000|2024-11-22 13:15:50|204159.9|204109.9|204169.4|204119.4|204181.7|204131.7|204148.2|204098.2|33
1732281360000|2024-11-22 13:16:00|204172.8|204122.8|204170.5|204120.5|204177.1|204127.1|204165.9|204115.9|19
1732281370000|2024-11-22 13:16:10|204171|204121|204166.3|204116.3|204177.1|204127.1|204164.2|204114.2|17
1732281380000|2024-11-22 13:16:20|204169|204119|204149.4|204099.4|204177.2|204127.2|204147.4|204097.4|21
1732281390000|2024-11-22 13:16:30|204147.5|204097.5|204166.1|204116.1|204175.5|204125.5|204147.5|204097.5|19
1732281400000|2024-11-22 13:16:40|204157.8|204107.8|204168.3|204118.3|204170.2|204120.2|204151.7|204101.7|22
1732281410000|2024-11-22 13:16:50|204167.8|204117.8|204169|204119|204172.7|204122.7|204154.3|204104.3|19
1732281420000|2024-11-22 13:17:00|204167.3|204117.3|204076.1|204026.1|204167.3|204117.3|204067.6|204017.6|24
1732281430000|2024-11-22 13:17:10|204073.7|204023.7|204073.9|204023.9|204081.6|204031.6|204068.6|204018.6|27
1732281440000|2024-11-22 13:17:20|204074.4|204024.4|204057.4|204007.4|204075.2|204025.2|204048.4|203998.4|27
1732281450000|2024-11-22 13:17:30|204056.4|204006.4|204059.5|204009.5|204086.4|204036.4|204055.2|204005.2|29
1732281460000|2024-11-22 13:17:40|204068.9|204018.9|204064.8|204014.8|204079.1|204029.1|204062.3|204012.3|28
1732281470000|2024-11-22 13:17:50|204062.4|204012.4|204067.5|204017.5|204067.5|204017.5|204056.1|204006.1|21
1732281480000|2024-11-22 13:18:00|204069|204019|204091.1|204041.1|204091.1|204041.1|204038.8|203988.8|24
1732281490000|2024-11-22 13:18:10|204086.8|204036.8|204131.5|204081.5|204132.4|204082.4|204086.8|204036.8|25
1732281500000|2024-11-22 13:18:20|204143.2|204093.2|204170.6|204120.6|204191.6|204120.6|204142.9|204092.9|25
1732281510000|2024-11-22 13:18:30|204193.1|204103.1|204175.5|204125.5|204193.1|204125.5|204148.3|204091.6|25
1732281520000|2024-11-22 13:18:40|204167.5|204117.5|204204.8|204114.8|204212.3|204133.4|204165.7|204102.4|25
1732281530000|2024-11-22 13:18:50|204208.2|204118.2|204214|204124|204214|204150.8|204188.4|204115.8|17
1732281540000|2024-11-22 13:19:00|204211|204121|204208.1|204118.1|204225.1|204149|204180.7|204108.3|25
1732281550000|2024-11-22 13:19:10|204210.4|204120.4|204210.6|204120.6|204220.4|204148.3|204191.1|204116.5|19
1732281560000|2024-11-22 13:19:20|204212.8|204122.8|204222.8|204172.8|204222.8|204172.8|204181.4|204116.7|18
1732281570000|2024-11-22 13:19:30|204227.4|204177.4|204192.7|204102.7|204233.7|204183.7|204191.7|204101.7|25
1732281580000|2024-11-22 13:19:40|204193|204103|204174|204084|204193|204103|204171.3|204081.3|18
1732281590000|2024-11-22 13:19:50|204177|204087|204176|204086|204179|204089|204165.4|204075.4|19
1732281600000|2024-11-22 13:20:00|204216.5|204126.5|204246.9|204156.9|204246.9|204156.9|204194.7|204104.7|33
1732281610000|2024-11-22 13:20:10|204250.2|204160.2|204244.7|204154.7|204262.9|204172.9|204238.5|204148.5|20
1732281620000|2024-11-22 13:20:20|204248.1|204158.1|204217.6|204127.6|204248.1|204158.1|204206.2|204116.2|25
1732281630000|2024-11-22 13:20:30|204214.1|204124.1|204196.2|204146.2|204219.3|204151.4|204193.3|204120.4|14
1732281640000|2024-11-22 13:20:40|204197.6|204147.6|204247|204197|204253.8|204203.8|204180.2|204130.2|24
1732281650000|2024-11-22 13:20:50|204248.7|204198.7|204249.6|204199.6|204256.7|204206.7|204237.8|204187.8|27
1732281660000|2024-11-22 13:21:00|204253.5|204203.5|204225|204175|204255.4|204205.4|204212.6|204162.6|28
1732281670000|2024-11-22 13:21:10|204221.2|204171.2|204226.4|204176.4|204240.6|204190.6|204213.7|204163.7|26
1732281680000|2024-11-22 13:21:20|204223.1|204173.1|204231.4|204181.4|204237.3|204187.3|204221.9|204171.9|25
1732281690000|2024-11-22 13:21:30|204231.3|204181.3|204228.7|204178.7|204235.8|204185.8|204221.1|204171.1|27
1732281700000|2024-11-22 13:21:40|204225.6|204175.6|204202|204152|204225.8|204175.8|204198.3|204148.3|25
1732281710000|2024-11-22 13:21:50|204201.8|204151.8|204186.8|204136.8|204202.2|204152.2|204170.3|204120.3|23
1732281720000|2024-11-22 13:22:00|204189.8|204139.8|204163.9|204113.9|204192.6|204142.6|204151.2|204101.2|24
1732281730000|2024-11-22 13:22:10|204156.8|204106.8|204162|204112|204162|204112|204152.7|204102.7|10
1732281740000|2024-11-22 13:22:20|204164.5|204114.5|204154.7|204104.7|204181.3|204131.3|204148|204098|14
1732281750000|2024-11-22 13:22:30|204160.1|204110.1|204159.8|204109.8|204164.7|204114.7|204154|204104|11
1732281760000|2024-11-22 13:22:40|204157.4|204107.4|204115.2|204065.2|204157.4|204107.4|204099.4|204049.4|13
1732281770000|2024-11-22 13:22:50|204115.4|204065.4|204114.3|204064.3|204117.4|204067.4|204107.3|204057.3|16
1732281780000|2024-11-22 13:23:00|204115.9|204065.9|204114.2|204064.2|204115.9|204065.9|204106.3|204056.3|14
1732281790000|2024-11-22 13:23:10|204117|204067|204117.5|204067.5|204117.8|204067.8|204114.7|204064.7|8
1732281800000|2024-11-22 13:23:20|204116.7|204066.7|204141.5|204091.5|204151.5|204101.5|204116.5|204066.5|31
1732281810000|2024-11-22 13:23:30|204141.1|204091.1|204148.8|204098.8|204151|204101|204131.6|204081.6|22
1732281820000|2024-11-22 13:23:40|204147|204097|204175.4|204125.4|204175.4|204125.4|204139.2|204089.2|22
1732281830000|2024-11-22 13:23:50|204170.5|204120.5|204155.7|204105.7|204170.5|204120.5|204155.2|204105.2|21
1732281840000|2024-11-22 13:24:00|204152.6|204102.6|204163.8|204113.8|204170.1|204120.1|204147.4|204097.4|22
1732281850000|2024-11-22 13:24:10|204160.9|204110.9|204237|204187|204239.9|204189.9|204160.9|204110.9|27
1732281860000|2024-11-22 13:24:20|204236.9|204186.9|204197.6|204147.6|204245.3|204195.3|204188.3|204138.3|27
1732281870000|2024-11-22 13:24:30|204197.4|204147.4|204192.4|204142.4|204201.1|204151.1|204178.1|204128.1|28
1732281880000|2024-11-22 13:24:40|204192.2|204142.2|204201.6|204151.6|204202.7|204152.7|204192|204142|20
1732281890000|2024-11-22 13:24:50|204192.5|204142.5|204194.2|204144.2|204198.1|204148.1|204180.9|204130.9|23
1732281900000|2024-11-22 13:25:00|204190.7|204140.7|204217|204167|204233.2|204183.2|204185.3|204135.3|31
1732281910000|2024-11-22 13:25:10|204214.8|204164.8|204150.2|204100.2|204217.3|204167.3|204150.2|204100.2|29
1732281920000|2024-11-22 13:25:20|204150.9|204100.9|204150.4|204100.4|204153.5|204103.5|204138.2|204088.2|29
1732281930000|2024-11-22 13:25:30|204145|204095|204149.8|204099.8|204159.9|204109.9|204143.7|204093.7|23
1732281940000|2024-11-22 13:25:40|204142.2|204092.2|204149.5|204099.5|204154|204104|204138.8|204088.8|27
1732281950000|2024-11-22 13:25:50|204147.2|204097.2|204142.6|204092.6|204147.2|204097.2|204103.1|204053.1|25
1732281960000|2024-11-22 13:26:00|204138.9|204088.9|204139.7|204089.7|204148.7|204098.7|204132.5|204082.5|27
1732281970000|2024-11-22 13:26:10|204148.7|204098.7|204148.7|204098.7|204160.9|204110.9|204146.5|204096.5|31
1732281980000|2024-11-22 13:26:20|204148.8|204098.8|204151.2|204101.2|204152.7|204102.7|204138.4|204088.4|25
1732281990000|2024-11-22 13:26:30|204150.4|204100.4|204153.7|204103.7|204159.9|204109.9|204149.6|204099.6|22
1732282000000|2024-11-22 13:26:40|204155.7|204105.7|204232.6|204142.6|204232.6|204149.5|204143.8|204093.8|29
1732282010000|2024-11-22 13:26:50|204228.6|204138.6|204195.7|204145.7|204231.8|204154.1|204193.4|204123|31
1732282020000|2024-11-22 13:27:00|204197.3|204147.3|204200.9|204150.9|204206|204156|204197.3|204147.3|17
1732282030000|2024-11-22 13:27:10|204200.4|204150.4|204254.6|204204.6|204265.2|204215.2|204200.4|204150.4|27
1732282040000|2024-11-22 13:27:20|204254.7|204204.7|204233.2|204183.2|204255.7|204205.7|204230.4|204180.4|13
1732282050000|2024-11-22 13:27:30|204238.3|204188.3|204231.4|204181.4|204240.2|204190.2|204220.7|204170.7|17
1732282060000|2024-11-22 13:27:40|204233.8|204183.8|204222.7|204172.7|204238.9|204188.9|204208.6|204158.6|19
1732282070000|2024-11-22 13:27:50|204222.2|204172.2|204185.7|204135.7|204235.7|204185.7|204183|204133|16
1732282080000|2024-11-22 13:28:00|204188.8|204138.8|204213|204123|204213|204138.8|204188.4|204118|22
1732282090000|2024-11-22 13:28:10|204212.7|204122.7|204245.6|204155.6|204251.8|204161.8|204212.7|204122.7|27
1732282100000|2024-11-22 13:28:20|204252.3|204162.3|204250.6|204160.6|204252.3|204162.3|204244.1|204154.1|15
1732282110000|2024-11-22 13:28:30|204251.8|204161.8|204286.9|204196.9|204290.1|204200.1|204245|204155|23
1732282120000|2024-11-22 13:28:40|204286.4|204196.4|204285.8|204195.8|204299.4|204209.4|204284.6|204194.6|20
1732282130000|2024-11-22 13:28:50|204295.1|204205.1|204292.3|204202.3|204303|204213|204288.7|204198.7|13
1732282140000|2024-11-22 13:29:00|204288.7|204198.7|204274.9|204184.9|204288.7|204198.7|204270.5|204180.5|20
1732282150000|2024-11-22 13:29:10|204275.2|204185.2|204275.9|204225.9|204283|204227.9|204269.8|204185.2|12
1732282160000|2024-11-22 13:29:20|204273.6|204223.6|204275.6|204225.6|204277.5|204227.5|204271.6|204221.6|10
1732282170000|2024-11-22 13:29:30|204276.7|204226.7|204276.7|204226.7|204276.7|204226.7|204276.7|204226.7|1
1732282180000|2024-11-22 13:29:40|204274.6|204224.6|204277.4|204227.4|204286.2|204236.2|204268.9|204218.9|22
1732282190000|2024-11-22 13:29:50|204282|204232|204277.9|204227.9|204282.4|204232.4|204275.8|204225.8|9
1732282200000|2024-11-22 13:30:00|204273.4|204223.4|204262.2|204212.2|204273.4|204223.4|204253.2|204203.2|9
1732282210000|2024-11-22 13:30:10|204264.4|204214.4|204272.9|204222.9|204273.2|204223.2|204250.6|204200.6|18
1732282220000|2024-11-22 13:30:20|204272.7|204222.7|204278.3|204228.3|204281|204231|204272.7|204222.7|9
1732282230000|2024-11-22 13:30:30|204278.5|204228.5|204278.2|204228.2|204285.9|204235.9|204271.8|204221.8|22
1732282240000|2024-11-22 13:30:40|204274.4|204224.4|204277.7|204227.7|204283.6|204233.6|204266.9|204216.9|14
1732282250000|2024-11-22 13:30:50|204280.3|204230.3|204283.4|204233.4|204283.4|204233.4|204274.4|204224.4|13
1732282260000|2024-11-22 13:31:00|204271.4|204221.4|204282.9|204232.9|204284.3|204234.3|204271.4|204221.4|18
1732282270000|2024-11-22 13:31:10|204282.7|204232.7|204282.7|204232.7|204283.8|204233.8|204278.1|204228.1|21
1732282280000|2024-11-22 13:31:20|204287.2|204237.2|204280.7|204230.7|204287.4|204237.4|204280.7|204230.7|23
1732282290000|2024-11-22 13:31:30|204284.7|204234.7|204204.9|204154.9|204284.7|204234.7|204194.7|204144.7|21
1732282300000|2024-11-22 13:31:40|204199.4|204149.4|204239.6|204189.6|204240.8|204190.8|204199.4|204149.4|12
1732282310000|2024-11-22 13:31:50|204237.4|204187.4|204213.8|204163.8|204237.4|204187.4|204208.5|204158.5|16
1732282320000|2024-11-22 13:32:00|204213.6|204163.6|204210.8|204160.8|204215.7|204165.7|204180.9|204130.9|24
1732282330000|2024-11-22 13:32:10|204208.7|204158.7|204186.4|204136.4|204208.7|204158.7|204184.7|204134.7|27
1732282340000|2024-11-22 13:32:20|204192|204142|204180.7|204130.7|204197.7|204147.7|204180.7|204130.7|15
1732282350000|2024-11-22 13:32:30|204191.2|204141.2|204149.8|204099.8|204193|204143|204149.7|204099.7|31
1732282360000|2024-11-22 13:32:40|204135.5|204085.5|204151.4|204101.4|204152.7|204102.7|204132|204082|33
1732282370000|2024-11-22 13:32:50|204147.9|204097.9|204150.6|204100.6|204152.6|204102.6|204144.8|204094.8|27
1732282380000|2024-11-22 13:33:00|204148.4|204098.4|204144.4|204094.4|204153.5|204103.5|204143.7|204093.7|22
1732282390000|2024-11-22 13:33:10|204148.1|204098.1|204143.5|204093.5|204163.7|204113.7|204137|204087|9
1732282400000|2024-11-22 13:33:20|204143.8|204093.8|204154.1|204104.1|204160.9|204110.9|204141.8|204091.8|28
1732282410000|2024-11-22 13:33:30|204156.4|204106.4|204267.1|204217.1|204289.9|204239.9|204156.4|204106.4|32
1732282420000|2024-11-22 13:33:40|204268.2|204218.2|204268.9|204218.9|204273|204223|204220.8|204170.8|33
1732282430000|2024-11-22 13:33:50|204264.8|204214.8|204218.5|204168.5|204275.5|204225.5|204214.9|204164.9|31
1732282440000|2024-11-22 13:34:00|204221.4|204171.4|204195.4|204145.4|204221.4|204171.4|204180.6|204130.6|34
1732282450000|2024-11-22 13:34:10|204193.3|204143.3|204193|204143|204197.1|204147.1|204178.7|204128.7|29
1732282460000|2024-11-22 13:34:20|204193.2|204143.2|204201.3|204151.3|204203.6|204153.6|204182|204132|26
1732282470000|2024-11-22 13:34:30|204196.5|204146.5|204261.6|204211.6|204278.4|204228.4|204196.5|204146.5|25
1732282480000|2024-11-22 13:34:40|204262.1|204212.1|204225|204175|204265.2|204215.2|204225|204175|30
1732282490000|2024-11-22 13:34:50|204231.7|204181.7|204180|204130|204236.5|204186.5|204175.9|204125.9|31
1732282500000|2024-11-22 13:35:00|204177.8|204127.8|204188|204138|204196.5|204146.5|204177.8|204127.8|32
1732282510000|2024-11-22 13:35:10|204187.7|204137.7|204165.8|204115.8|204188|204138|204165.8|204115.8|27
1732282520000|2024-11-22 13:35:20|204167.4|204117.4|204163.6|204113.6|204174.1|204124.1|204153.7|204103.7|28
1732282530000|2024-11-22 13:35:30|204165.3|204115.3|204205.4|204115.4|204206.9|204156.8|204165.2|204108.9|30
1732282540000|2024-11-22 13:35:40|204206.7|204116.7|204176.8|204086.8|204206.7|204116.7|204176.8|204086.8|24
1732282550000|2024-11-22 13:35:50|204179.6|204089.6|204162.8|204112.8|204185.7|204114.1|204162.8|204088.9|16
1732282560000|2024-11-22 13:36:00|204163.1|204113.1|204193.8|204143.8|204193.8|204143.8|204148.9|204098.9|22
1732282570000|2024-11-22 13:36:10|204196.3|204146.3|204181.1|204131.1|204198.2|204148.2|204180.1|204130.1|18
1732282580000|2024-11-22 13:36:20|204181.2|204131.2|204189.9|204139.9|204189.9|204139.9|204176.5|204126.5|25
1732282590000|2024-11-22 13:36:30|204192.7|204142.7|204160|204110|204192.7|204142.7|204151.5|204101.5|21
1732282600000|2024-11-22 13:36:40|204155.7|204105.7|204147.2|204097.2|204155.7|204105.7|204136.5|204086.5|29
1732282610000|2024-11-22 13:36:50|204207.7|204157.7|204199.6|204149.6|204227.6|204177.6|204195|204145|38
1732282620000|2024-11-22 13:37:00|204233.6|204183.6|204207.9|204157.9|204233.6|204183.6|204207.9|204157.9|27
1732282630000|2024-11-22 13:37:10|204196.6|204146.6|204179.9|204129.9|204196.6|204146.6|204168.6|204118.6|31
1732282640000|2024-11-22 13:37:20|204179.4|204129.4|204165.9|204115.9|204179.4|204129.4|204163.4|204113.4|26
1732282650000|2024-11-22 13:37:30|204170.2|204120.2|204197.5|204147.5|204207.6|204157.6|204170.2|204120.2|29
1732282660000|2024-11-22 13:37:40|204198.2|204148.2|204238.1|204188.1|204244.3|204194.3|204189.5|204139.5|29
1732282670000|2024-11-22 13:37:50|204237.6|204187.6|204234.7|204184.7|204240.9|204190.9|204228.2|204178.2|25
1732282680000|2024-11-22 13:38:00|204234.8|204184.8|204235.1|204185.1|204249.2|204199.2|204232.4|204182.4|21
1732282690000|2024-11-22 13:38:10|204237.4|204187.4|204261.2|204211.2|204287.4|204237.4|204235.9|204185.9|32
1732282700000|2024-11-22 13:38:20|204250.8|204200.8|204265|204215|204267.3|204217.3|204242.9|204192.9|29
1732282710000|2024-11-22 13:38:30|204264.7|204214.7|204290.6|204240.6|204290.6|204240.6|204263.2|204213.2|18
1732282720000|2024-11-22 13:38:40|204289|204239|204299.5|204249.5|204305.2|204255.2|204287.4|204237.4|18
1732282730000|2024-11-22 13:38:50|204300.1|204250.1|204302.5|204252.5|204306.1|204256.1|204295|204245|10
1732282740000|2024-11-22 13:39:00|204301.6|204251.6|204353|204303|204363.6|204313.6|204299|204249|17
1732282750000|2024-11-22 13:39:10|204350.7|204300.7|204349.8|204299.8|204357.8|204307.8|204349.8|204299.8|15
1732282760000|2024-11-22 13:39:20|204347.6|204297.6|204342.4|204292.4|204355.2|204305.2|204336.2|204286.2|22
1732282770000|2024-11-22 13:39:30|204342.6|204292.6|204382.2|204332.2|204382.2|204332.2|204342.1|204292.1|21
1732282780000|2024-11-22 13:39:40|204386.8|204336.8|204354.8|204304.8|204390|204340|204348.5|204298.5|21
1732282790000|2024-11-22 13:39:50|204359.7|204309.7|204374.2|204324.2|204376.3|204326.3|204352.7|204302.7|23
1732282800000|2024-11-22 13:40:00|204376.9|204326.9|204404.3|204354.3|204408.9|204358.9|204376.7|204326.7|19
1732282810000|2024-11-22 13:40:10|204410.7|204360.7|204489.5|204439.5|204489.5|204439.5|204402.3|204352.3|22
1732282820000|2024-11-22 13:40:20|204487.5|204437.5|204493|204443|204499.1|204449.1|204478.6|204428.6|34
1732282830000|2024-11-22 13:40:30|204493.2|204443.2|204555.4|204505.4|204555.4|204505.4|204490.9|204440.9|22
1732282840000|2024-11-22 13:40:40|204554.9|204504.9|204525|204475|204563.1|204513.1|204524.9|204474.9|26
1732282850000|2024-11-22 13:40:50|204522.2|204472.2|204501.7|204451.7|204538.8|204488.8|204491.7|204441.7|28
1732282860000|2024-11-22 13:41:00|204502.5|204452.5|204529.8|204479.8|204530.9|204480.9|204497.9|204447.9|23
1732282870000|2024-11-22 13:41:10|204532.1|204482.1|204484.4|204434.4|204533.2|204483.2|204476.4|204426.4|34
1732282880000|2024-11-22 13:41:20|204484.2|204434.2|204498.8|204448.8|204503.4|204453.4|204484.2|204434.2|27
1732282890000|2024-11-22 13:41:30|204496.8|204446.8|204528.2|204478.2|204536.5|204486.5|204494.8|204444.8|28
1732282900000|2024-11-22 13:41:40|204529.3|204479.3|204519.1|204469.1|204536.8|204486.8|204514.8|204464.8|24
1732282910000|2024-11-22 13:41:50|204519.8|204469.8|204517.9|204467.9|204536.7|204486.7|204513.2|204463.2|20
1732282920000|2024-11-22 13:42:00|204521.7|204471.7|204533.2|204483.2|204533.2|204483.2|204511.9|204461.9|31
1732282930000|2024-11-22 13:42:10|204535.5|204485.5|204515.9|204465.9|204537.4|204487.4|204513.8|204463.8|29
1732282940000|2024-11-22 13:42:20|204526.4|204476.4|204521.8|204471.8|204534|204484|204515.8|204465.8|27
1732282950000|2024-11-22 13:42:30|204521.7|204471.7|204436.3|204386.3|204529.3|204479.3|204405.4|204355.4|29
1732282960000|2024-11-22 13:42:40|204438.4|204388.4|204475.3|204425.3|204482.6|204432.6|204433.9|204383.9|29
1732282970000|2024-11-22 13:42:50|204477.9|204427.9|204487.2|204437.2|204515.3|204465.3|204457.7|204407.7|30
1732282980000|2024-11-22 13:43:00|204481.9|204431.9|204523.2|204473.2|204527.2|204477.2|204477|204427|26
1732282990000|2024-11-22 13:43:10|204528.4|204478.4|204511.7|204461.7|204531.3|204481.3|204507.9|204457.9|16
1732283000000|2024-11-22 13:43:20|204517.1|204467.1|204477.5|204427.5|204518.8|204468.8|204463.8|204413.8|23
1732283010000|2024-11-22 13:43:30|204475.7|204425.7|204478.5|204428.5|204480.8|204430.8|204442.9|204392.9|24
1732283020000|2024-11-22 13:43:40|204488.6|204438.6|204494.5|204404.5|204494.5|204443|204470.1|204402.5|27
1732283030000|2024-11-22 13:43:50|204493.9|204403.9|204441.2|204351.2|204493.9|204403.9|204416.5|204326.5|29
1732283040000|2024-11-22 13:44:00|204429.8|204339.8|204444.7|204354.7|204455.1|204365.1|204429.8|204339.8|26
1732283050000|2024-11-22 13:44:10|204445.2|204355.2|204460.5|204370.5|204463.1|204386.8|204433.9|204354.7|25
1732283060000|2024-11-22 13:44:20|204458.4|204368.4|204456.4|204366.4|204459.2|204369.2|204453.2|204363.2|20
1732283070000|2024-11-22 13:44:30|204466.5|204376.5|204451|204361|204485.2|204433.5|204445.2|204355.2|29
1732283080000|2024-11-22 13:44:40|204451.2|204361.2|204445.8|204355.8|204451.2|204361.2|204440.2|204350.2|18
1732283090000|2024-11-22 13:44:50|204442.9|204352.9|204407.8|204357.8|204442.9|204358.2|204388.6|204323.3|22
1732283100000|2024-11-22 13:45:00|204408.7|204358.7|204417|204327|204468.8|204403.2|204395.8|204327|36
1732283110000|2024-11-22 13:45:10|204415.2|204325.2|204412.2|204322.2|204419.2|204329.2|204401|204311|16
1732283120000|2024-11-22 13:45:20|204417.8|204327.8|204433.7|204383.7|204433.7|204383.7|204394.6|204325.3|29
1732283130000|2024-11-22 13:45:30|204428.2|204378.2|204503.9|204453.9|204508.8|204458.8|204425.1|204375.1|33
1732283140000|2024-11-22 13:45:40|204501.6|204451.6|204502.8|204452.8|204529|204479|204492.9|204442.9|30
1732283150000|2024-11-22 13:45:50|204500.1|204450.1|204434.9|204384.9|204508.9|204458.9|204434.9|204384.9|28
1732283160000|2024-11-22 13:46:00|204433.1|204383.1|204440.4|204390.4|204443.9|204393.9|204415|204365|29
1732283170000|2024-11-22 13:46:10|204437.3|204387.3|204422.4|204372.4|204460.7|204410.7|204410.5|204360.5|23
1732283180000|2024-11-22 13:46:20|204422.7|204372.7|204429.6|204379.6|204433.2|204383.2|204422|204372|17
1732283190000|2024-11-22 13:46:30|204428.9|204378.9|204526.4|204436.4|204546.5|204477.7|204427.2|204377.2|33
1732283200000|2024-11-22 13:46:40|204528.7|204438.7|204537.3|204447.3|204546.3|204456.3|204527.3|204437.3|22
1732283210000|2024-11-22 13:46:50|204533.5|204443.5|204552.4|204502.4|204553.2|204503.2|204516.4|204443|32
1732283220000|2024-11-22 13:47:00|204549.3|204499.3|204596.5|204546.5|204598.6|204548.6|204549.3|204499.3|27
1732283230000|2024-11-22 13:47:10|204596.3|204546.3|204613.1|204563.1|204614.6|204564.6|204585.7|204535.7|17
1732283240000|2024-11-22 13:47:20|204615.2|204565.2|204628.3|204578.3|204650|204600|204613.8|204563.8|10
1732283250000|2024-11-22 13:47:30|204626.3|204576.3|204624.4|204574.4|204628.1|204578.1|204620.6|204570.6|9
1732283260000|2024-11-22 13:47:40|204622|204572|204647.8|204597.8|204660.1|204610.1|204621.4|204571.4|14
1732283270000|2024-11-22 13:47:50|204650.5|204600.5|204644.1|204594.1|204652.7|204602.7|204639.4|204589.4|21
1732283280000|2024-11-22 13:48:00|204647.4|204597.4|204629.4|204579.4|204649.4|204599.4|204627.8|204577.8|23
1732283290000|2024-11-22 13:48:10|204640.2|204590.2|204648.4|204598.4|204649.3|204599.3|204629.7|204579.7|31
1732283300000|2024-11-22 13:48:20|204644.7|204594.7|204618|204568|204644.7|204594.7|204618|204568|29
1732283310000|2024-11-22 13:48:30|204620.8|204570.8|204634.9|204584.9|204634.9|204584.9|204614|204564|26
1732283320000|2024-11-22 13:48:40|204633.1|204583.1|204645.4|204595.4|204657.2|204607.2|204631.2|204581.2|24
1732283330000|2024-11-22 13:48:50|204645.6|204595.6|204640.4|204590.4|204650|204600|204635.9|204585.9|24
1732283340000|2024-11-22 13:49:00|204643.2|204593.2|204658.4|204608.4|204663.9|204613.9|204637.4|204587.4|25
1732283350000|2024-11-22 13:49:10|204655.3|204605.3|204714.6|204664.6|204714.6|204664.6|204655.3|204605.3|27
1732283360000|2024-11-22 13:49:20|204705.4|204655.4|204752|204702|204755.9|204705.9|204705.4|204655.4|28
1732283370000|2024-11-22 13:49:30|204754.1|204704.1|204765.5|204715.5|204786|204736|204754.1|204704.1|31
1732283380000|2024-11-22 13:49:40|204765.7|204715.7|204763.2|204713.2|204769.3|204719.3|204757.7|204707.7|24
1732283390000|2024-11-22 13:49:50|204762.2|204712.2|204748.4|204698.4|204765.7|204715.7|204748.4|204698.4|18
1732283400000|2024-11-22 13:50:00|204750.8|204700.8|204770.1|204720.1|204797.4|204747.4|204750.8|204700.8|28
1732283410000|2024-11-22 13:50:10|204774.6|204724.6|204758.6|204708.6|204788.3|204738.3|204751.4|204701.4|26
1732283420000|2024-11-22 13:50:20|204755.4|204705.4|204758.8|204708.8|204767.8|204717.8|204755.4|204705.4|18
1732283430000|2024-11-22 13:50:30|204761.2|204711.2|204790.3|204740.3|204799.6|204749.6|204761.2|204711.2|26
1732283440000|2024-11-22 13:50:40|204799.6|204749.6|204797.8|204747.8|204812.1|204762.1|204794.5|204744.5|16
1732283450000|2024-11-22 13:50:50|204795.5|204745.5|204801.8|204751.8|204807.2|204757.2|204792.2|204742.2|11
1732283460000|2024-11-22 13:51:00|204802.1|204752.1|204797.5|204747.5|204805.4|204755.4|204786.8|204736.8|28
1732283470000|2024-11-22 13:51:10|204797.8|204747.8|204759.3|204709.3|204804.9|204754.9|204757.2|204707.2|26
1732283480000|2024-11-22 13:51:20|204759.7|204709.7|204769.8|204719.8|204774.3|204724.3|204759.7|204709.7|21
1732283490000|2024-11-22 13:51:30|204770.1|204720.1|204775.6|204725.6|204775.6|204725.6|204759.7|204709.7|19
1732283500000|2024-11-22 13:51:40|204769.4|204719.4|204757.5|204707.5|204775.1|204725.1|204731.8|204681.8|28
1732283510000|2024-11-22 13:51:50|204761.7|204711.7|204754.8|204704.8|204761.7|204711.7|204733.6|204683.6|30
1732283520000|2024-11-22 13:52:00|204738.1|204688.1|204697.8|204647.8|204739.8|204689.8|204689.4|204639.4|32
1732283530000|2024-11-22 13:52:10|204694.2|204644.2|204724.4|204674.4|204733.8|204683.8|204694.2|204644.2|23
1732283540000|2024-11-22 13:52:20|204725.6|204675.6|204735.8|204685.8|204736.7|204686.7|204725.6|204675.6|22
1732283550000|2024-11-22 13:52:30|204729.2|204679.2|204762.3|204712.3|204764.1|204714.1|204725.9|204675.9|29
1732283560000|2024-11-22 13:52:40|204762|204712|204754.5|204704.5|204776|204726|204748.4|204698.4|31
1732283570000|2024-11-22 13:52:50|204761|204711|204752.4|204702.4|204769.4|204719.4|204748.8|204698.8|29
1732283580000|2024-11-22 13:53:00|204752.7|204702.7|204791.9|204741.9|204799.1|204749.1|204752.7|204702.7|35
1732283590000|2024-11-22 13:53:10|204791.1|204741.1|204829.3|204779.3|204842.1|204792.1|204784|204734|26
1732283600000|2024-11-22 13:53:20|204830|204780|204847.8|204797.8|204859|204809|204824.6|204774.6|28
1732283610000|2024-11-22 13:53:30|204848.8|204798.8|204827.7|204777.7|204849.1|204799.1|204827.7|204777.7|31
1732283620000|2024-11-22 13:53:40|204828.5|204778.5|204821.4|204771.4|204841.2|204791.2|204804.1|204754.1|27
1732283630000|2024-11-22 13:53:50|204819.6|204769.6|204850.9|204800.9|204850.9|204800.9|204807.9|204757.9|27
1732283640000|2024-11-22 13:54:00|204847.9|204797.9|204834.9|204784.9|204847.9|204797.9|204811.8|204761.8|26
1732283650000|2024-11-22 13:54:10|204836.5|204786.5|204849.9|204799.9|204852.1|204802.1|204836.5|204786.5|18
1732283660000|2024-11-22 13:54:20|204850.5|204800.5|204845.2|204795.2|204853.1|204803.1|204839.2|204789.2|22
1732283670000|2024-11-22 13:54:30|204845.5|204795.5|204857|204807|204867.9|204817.9|204841.4|204791.4|28
1732283680000|2024-11-22 13:54:40|204857.4|204807.4|204822.1|204772.1|204857.4|204807.4|204813.1|204763.1|21
1732283690000|2024-11-22 13:54:50|204821.8|204771.8|204780.4|204730.4|204821.9|204771.9|204774.9|204724.9|28
1732283700000|2024-11-22 13:55:00|204781.6|204731.6|204783.7|204733.7|204788.2|204738.2|204765.4|204715.4|24
1732283710000|2024-11-22 13:55:10|204785.4|204735.4|204817.6|204767.6|204817.6|204767.6|204785.4|204735.4|29
1732283720000|2024-11-22 13:55:20|204813.4|204763.4|204813.5|204763.5|204819.1|204769.1|204810.4|204760.4|24
1732283730000|2024-11-22 13:55:30|204813.7|204763.7|204853.4|204803.4|204864.1|204814.1|204811.9|204761.9|25
1732283740000|2024-11-22 13:55:40|204853.6|204803.6|204936.3|204886.3|204940.2|204890.2|204852.6|204802.6|28
1732283750000|2024-11-22 13:55:50|204937.4|204887.4|204954.6|204904.6|204969.4|204919.4|204932.2|204882.2|37
1732283760000|2024-11-22 13:56:00|204954.9|204904.9|204972.4|204922.4|204978.1|204928.1|204938.3|204888.3|30
1732283770000|2024-11-22 13:56:10|204972.5|204922.5|204966|204916|204974.9|204924.9|204948.7|204898.7|27
1732283780000|2024-11-22 13:56:20|204965.5|204915.5|204915.6|204865.6|204973|204923|204904|204854|29
1732283790000|2024-11-22 13:56:30|204911.4|204861.4|204896.7|204846.7|204939.7|204889.7|204896.7|204846.7|32
1732283800000|2024-11-22 13:56:40|204897.1|204847.1|204886.2|204836.2|204913.4|204863.4|204853.4|204803.4|35
1732283810000|2024-11-22 13:56:50|204890.5|204840.5|204886.6|204836.6|204901|204851|204874.1|204824.1|34
1732283820000|2024-11-22 13:57:00|204894.4|204844.4|204904|204854|204910.2|204860.2|204894.1|204844.1|26
1732283830000|2024-11-22 13:57:10|204901.1|204851.1|204899.3|204849.3|204906.5|204856.5|204856.6|204806.6|38
1732283840000|2024-11-22 13:57:20|204908.3|204858.3|204943.7|204893.7|204958.9|204908.9|204908.3|204858.3|32
1732283850000|2024-11-22 13:57:30|204939.2|204889.2|204942|204892|204946.7|204896.7|204935.1|204885.1|32
1732283860000|2024-11-22 13:57:40|204942.3|204892.3|204910.9|204860.9|204946.5|204896.5|204905.7|204855.7|27
1732283870000|2024-11-22 13:57:50|204907.4|204857.4|204906.9|204856.9|204923.7|204873.7|204895.1|204845.1|31
1732283880000|2024-11-22 13:58:00|204907.2|204857.2|204873.9|204823.9|204907.2|204857.2|204848.8|204798.8|24
1732283890000|2024-11-22 13:58:10|204869.5|204819.5|204860.2|204810.2|204885|204835|204853.7|204803.7|29
1732283900000|2024-11-22 13:58:20|204861.8|204811.8|204883.5|204833.5|204891.3|204841.3|204859.5|204809.5|30
1732283910000|2024-11-22 13:58:30|204886.1|204836.1|204879.9|204829.9|204892.9|204842.9|204864.1|204814.1|28
1732283920000|2024-11-22 13:58:40|204879.1|204829.1|204913.7|204863.7|204917.3|204867.3|204875|204825|28
1732283930000|2024-11-22 13:58:50|204924.7|204874.7|204897.5|204847.5|204924.7|204874.7|204878.3|204828.3|31
1732283940000|2024-11-22 13:59:00|204893.2|204843.2|204886.3|204836.3|204902.8|204852.8|204884.1|204834.1|23
1732283950000|2024-11-22 13:59:10|204895.7|204845.7|204959.6|204909.6|204965.4|204915.4|204895.7|204845.7|30
1732283960000|2024-11-22 13:59:20|204960.1|204910.1|204962.3|204912.3|204968.9|204918.9|204953.5|204903.5|31
1732283970000|2024-11-22 13:59:30|204960|204910|204987.8|204937.8|205004.4|204954.4|204955.4|204905.4|26
1732283980000|2024-11-22 13:59:40|204986.8|204936.8|204957.4|204907.4|204989.1|204939.1|204931.6|204881.6|31
1732283990000|2024-11-22 13:59:50|204946|204896|204960.9|204910.9|204966.6|204916.6|204945.8|204895.8|19
1732284000000|2024-11-22 14:00:00|204959.3|204909.3|204969.3|204919.3|204969.4|204919.4|204954.3|204904.3|13
1732284010000|2024-11-22 14:00:10|204967|204917|204970.5|204920.5|204999.4|204949.4|204966.4|204916.4|28
1732284020000|2024-11-22 14:00:20|204974|204924|204998.7|204948.7|205006.9|204956.9|204974|204924|20
1732284030000|2024-11-22 14:00:30|205000.3|204950.3|204991.4|204941.4|205008.4|204958.4|204991.4|204941.4|17
1732284040000|2024-11-22 14:00:40|204989.1|204939.1|204993.2|204943.2|205000.7|204950.7|204953.9|204903.9|30
1732284050000|2024-11-22 14:00:50|204997.3|204947.3|205006.6|204956.6|205009.7|204959.7|204953.4|204903.4|29
1732284060000|2024-11-22 14:01:00|205004.9|204954.9|204936.8|204886.8|205007.3|204957.3|204936.8|204886.8|28
1732284070000|2024-11-22 14:01:10|204929.8|204879.8|204915.9|204865.9|204932.4|204882.4|204900.9|204850.9|28
1732284080000|2024-11-22 14:01:20|204933.8|204883.8|204893.2|204843.2|204949.7|204899.7|204893.2|204843.2|30
1732284090000|2024-11-22 14:01:30|204893|204843|204895.5|204845.5|204895.5|204845.5|204880.2|204830.2|24
1732284100000|2024-11-22 14:01:40|204891.3|204841.3|204885.3|204835.3|204895.5|204845.5|204879.1|204829.1|23
1732284110000|2024-11-22 14:01:50|204886.1|204836.1|204843.8|204793.8|204886.1|204836.1|204843.8|204793.8|29
1732284120000|2024-11-22 14:02:00|204846.5|204796.5|204886.7|204836.7|204891|204841|204846.3|204796.3|25
1732284130000|2024-11-22 14:02:10|204890|204840|204933.3|204883.3|204936.4|204886.4|204878.5|204828.5|25
1732284140000|2024-11-22 14:02:20|204932.1|204882.1|204946.6|204896.6|204947.3|204897.3|204928.6|204878.6|33
1732284150000|2024-11-22 14:02:30|204945.5|204895.5|204987.3|204937.3|205009.3|204959.3|204945.4|204895.4|35
1732284160000|2024-11-22 14:02:40|204995.1|204945.1|204975.6|204925.6|204995.1|204945.1|204969.8|204919.8|34
1732284170000|2024-11-22 14:02:50|204978.1|204928.1|204970.3|204920.3|204990.4|204940.4|204962.6|204912.6|30
1732284180000|2024-11-22 14:03:00|204965.4|204915.4|204908.4|204858.4|204989.3|204939.3|204908.4|204858.4|29
1732284190000|2024-11-22 14:03:10|204921.9|204871.9|204909.4|204859.4|204924.6|204874.6|204909.3|204859.3|10
1732284200000|2024-11-22 14:03:20|204912.2|204862.2|204912.2|204862.2|204912.2|204862.2|204912.2|204862.2|1
1732284210000|2024-11-22 14:03:30|204909.8|204859.8|204911.3|204861.3|204920.9|204870.9|204877.2|204827.2|17
1732284220000|2024-11-22 14:03:40|204910|204860|204910.4|204860.4|204918.2|204868.2|204910|204860|9
1732284230000|2024-11-22 14:03:50|204912.9|204862.9|204915.6|204865.6|204919.9|204869.9|204910.9|204860.9|9
1732284240000|2024-11-22 14:04:00|204917|204867|204913.2|204863.2|204917|204867|204909.3|204859.3|12
1732284250000|2024-11-22 14:04:10|204915|204865|204910.9|204860.9|204919.8|204869.8|204907.4|204857.4|22
1732284260000|2024-11-22 14:04:20|204916.9|204866.9|204910.9|204860.9|204916.9|204866.9|204876.5|204826.5|24
1732284270000|2024-11-22 14:04:30|204908.5|204858.5|204904.2|204854.2|204915.6|204865.6|204899.2|204849.2|18
1732284280000|2024-11-22 14:04:40|204906.7|204856.7|204936.6|204886.6|204940.2|204890.2|204906.7|204856.7|17
1732284290000|2024-11-22 14:04:50|204936|204886|204962.7|204912.7|204979.2|204929.2|204936|204886|17
1732284300000|2024-11-22 14:05:00|204967.5|204917.5|205010.8|204960.8|205039.4|204989.4|204966.7|204916.7|27
1732284310000|2024-11-22 14:05:10|205011.8|204961.8|205011.3|204961.3|205026.7|204976.7|205000.4|204950.4|24
1732284320000|2024-11-22 14:05:20|205013.6|204963.6|204928.7|204878.7|205022.4|204972.4|204928.7|204878.7|25
1732284330000|2024-11-22 14:05:30|204927.3|204877.3|204879.1|204829.1|204927.3|204877.3|204864.5|204814.5|25
1732284340000|2024-11-22 14:05:40|204881.5|204831.5|204886.1|204836.1|204890.5|204840.5|204876.9|204826.9|20
1732284350000|2024-11-22 14:05:50|204890|204840|204874.4|204824.4|204890|204840|204855.2|204805.2|17
1732284360000|2024-11-22 14:06:00|204872.3|204822.3|204878|204828|204881.3|204831.3|204865.2|204815.2|13
1732284370000|2024-11-22 14:06:10|204884.4|204834.4|204934.9|204884.9|204936.3|204886.3|204874.3|204824.3|27
1732284380000|2024-11-22 14:06:20|204932.9|204882.9|204951.6|204901.6|204976.9|204926.9|204924.9|204874.9|30
1732284390000|2024-11-22 14:06:30|204954.8|204904.8|204963|204913|204963|204913|204953.3|204903.3|9
1732284400000|2024-11-22 14:06:40|204977|204927|204969.6|204919.6|204977|204927|204965.3|204915.3|12
1732284410000|2024-11-22 14:06:50|204967.7|204917.7|204968.4|204918.4|204971.3|204921.3|204961.9|204911.9|10
1732284420000|2024-11-22 14:07:00|204966.6|204916.6|204989.7|204939.7|205008.8|204958.8|204953.6|204903.6|16
1732284430000|2024-11-22 14:07:10|204987.1|204937.1|204992.6|204942.6|204997.6|204947.6|204987.1|204937.1|8
1732284440000|2024-11-22 14:07:20|204990.6|204940.6|204990.2|204940.2|204992|204942|204990.2|204940.2|6
1732284450000|2024-11-22 14:07:30|204989.2|204939.2|205013.2|204963.2|205013.2|204963.2|204989.2|204939.2|12
1732284460000|2024-11-22 14:07:40|205014.4|204964.4|204999.1|204949.1|205040.5|204990.5|204990.3|204940.3|23
1732284470000|2024-11-22 14:07:50|205000.4|204950.4|204998.9|204948.9|205003.7|204953.7|204987.3|204937.3|16
1732284480000|2024-11-22 14:08:00|205008.2|204958.2|205016.3|204966.3|205035.2|204985.2|205008.2|204958.2|20
1732284490000|2024-11-22 14:08:10|205015.6|204965.6|205016|204966|205033.5|204983.5|205015.6|204965.6|17
1732284500000|2024-11-22 14:08:20|205016.9|204966.9|205018.9|204968.9|205035.2|204985.2|205016.9|204966.9|15
1732284510000|2024-11-22 14:08:30|205021.6|204971.6|205020|204970|205027.4|204977.4|205017.5|204967.5|25
1732284520000|2024-11-22 14:08:40|205022.3|204972.3|204952.4|204902.4|205022.4|204972.4|204949.1|204899.1|25
1732284530000|2024-11-22 14:08:50|204949.9|204899.9|204915.6|204865.6|204950.1|204900.1|204905.9|204855.9|30
1732284540000|2024-11-22 14:09:00|204920.2|204870.2|204875.1|204825.1|204920.2|204870.2|204868.4|204818.4|25
1732284550000|2024-11-22 14:09:10|204881.9|204831.9|204979.6|204929.6|204988.5|204938.5|204880.4|204830.4|24
1732284560000|2024-11-22 14:09:20|204973.9|204923.9|204989.3|204939.3|205008.6|204958.6|204973.4|204923.4|19
1732284570000|2024-11-22 14:09:30|204991.6|204941.6|204995.7|204945.7|205001.3|204951.3|204989.6|204939.6|15
1732284580000|2024-11-22 14:09:40|204995.4|204945.4|204913.2|204863.2|204995.4|204945.4|204913.2|204863.2|28
1732284590000|2024-11-22 14:09:50|204918.1|204868.1|204920.3|204870.3|204923.5|204873.5|204912|204862|10
1732284600000|2024-11-22 14:10:00|204922.1|204872.1|204963.1|204913.1|204971.9|204921.9|204911.2|204861.2|24
1732284610000|2024-11-22 14:10:10|204966.3|204916.3|204932.2|204882.2|204972.8|204922.8|204932.2|204882.2|23
1732284620000|2024-11-22 14:10:20|204935.6|204885.6|204923.7|204873.7|204944.3|204894.3|204923.7|204873.7|21
1732284630000|2024-11-22 14:10:30|204931.6|204881.6|204967.6|204917.6|204967.6|204917.6|204924.1|204874.1|11
1732284640000|2024-11-22 14:10:40|204969.2|204919.2|204962|204872|204985|204935|204941|204872|14
1732284650000|2024-11-22 14:10:50|204960|204870|204954.9|204904.9|204967.4|204917.4|204932.3|204862.2|15
1732284660000|2024-11-22 14:11:00|204959.4|204909.4|204959.9|204909.9|204962.2|204912.2|204954.7|204904.7|16
1732284670000|2024-11-22 14:11:10|204965|204915|205003.7|204953.7|205011.9|204961.9|204965|204915|13
1732284680000|2024-11-22 14:11:20|205004.7|204954.7|205000.8|204950.8|205014.2|204964.2|204996.4|204946.4|15
1732284690000|2024-11-22 14:11:30|205001.5|204951.5|204978.5|204928.5|205001.5|204951.5|204967.8|204917.8|21
1732284700000|2024-11-22 14:11:40|204977.7|204927.7|204962|204912|204977.7|204927.7|204959.9|204909.9|26
1732284710000|2024-11-22 14:11:50|204961.8|204911.8|204965.7|204915.7|204965.7|204915.7|204955.7|204905.7|16
1732284720000|2024-11-22 14:12:00|204965.4|204915.4|204966.9|204916.9|204968.1|204918.1|204959.2|204909.2|19
1732284730000|2024-11-22 14:12:10|204967.1|204917.1|204965.9|204915.9|204969.8|204919.8|204962.9|204912.9|14
1732284740000|2024-11-22 14:12:20|204960.5|204910.5|204968.7|204918.7|204971.2|204921.2|204960.5|204910.5|19
1732284750000|2024-11-22 14:12:30|204968.9|204918.9|204983.4|204933.4|204988.4|204938.4|204967.6|204917.6|12
1732284760000|2024-11-22 14:12:40|204985.9|204935.9|204993.4|204943.4|205004.5|204954.5|204985.9|204935.9|13
1732284770000|2024-11-22 14:12:50|204994.2|204944.2|204998.7|204948.7|205003.5|204953.5|204994.2|204944.2|18
1732284780000|2024-11-22 14:13:00|204997.2|204947.2|205002.4|204952.4|205005.5|204955.5|204992.6|204942.6|20
1732284790000|2024-11-22 14:13:10|205000.8|204950.8|204998.4|204948.4|205005.1|204955.1|204989.1|204939.1|9
1732284800000|2024-11-22 14:13:20|205004.7|204954.7|204944.8|204894.8|205004.7|204954.7|204944.8|204894.8|20
1732284810000|2024-11-22 14:13:30|204946.5|204896.5|204903.7|204853.7|204964.1|204914.1|204903.7|204853.7|13
1732284820000|2024-11-22 14:13:40|204906|204856|204907.3|204857.3|204907.4|204857.4|204900.7|204850.7|10
1732284830000|2024-11-22 14:13:50|204898.8|204848.8|204911.9|204861.9|204912.2|204862.2|204897.9|204847.9|21
1732284840000|2024-11-22 14:14:00|204914.4|204864.4|204883.9|204833.9|204914.4|204864.4|204881.9|204831.9|12
1732284850000|2024-11-22 14:14:10|204888.8|204838.8|204863.6|204813.6|204891.6|204841.6|204858.4|204808.4|26
1732284860000|2024-11-22 14:14:20|204866.5|204816.5|204904.9|204814.9|204904.9|204833.5|204866.5|204814.7|11
1732284870000|2024-11-22 14:14:30|204905.7|204815.7|204898.3|204808.3|204907|204817|204896|204806|9
1732284880000|2024-11-22 14:14:40|204899|204809|204882.5|204792.5|204899|204809|204879|204789|10
1732284890000|2024-11-22 14:14:50|204883.5|204793.5|204891|204801|204891|204821|204871|204790.7|13
1732284900000|2024-11-22 14:15:00|204888|204798|204853|204763|204888|204798|204850.2|204760.2|16
1732284910000|2024-11-22 14:15:10|204854.3|204764.3|204858.7|204768.7|204858.7|204768.7|204853.9|204763.9|11
1732284920000|2024-11-22 14:15:20|204862|204772|204851.4|204761.4|204862.7|204780.2|204824.2|204761.4|16
1732284930000|2024-11-22 14:15:30|204849.4|204759.4|204776.9|204726.9|204849.4|204762.4|204765.3|204715.3|27
1732284940000|2024-11-22 14:15:40|204777.7|204727.7|204782.5|204732.5|204784.2|204734.2|204762|204712|28
1732284950000|2024-11-22 14:15:50|204782.7|204732.7|204802.5|204752.5|204810.4|204760.4|204764.4|204714.4|25
1732284960000|2024-11-22 14:16:00|204810.4|204760.4|204822.6|204772.6|204830.8|204780.8|204810.4|204760.4|26
1732284970000|2024-11-22 14:16:10|204824.8|204774.8|204824.4|204774.4|204828.4|204778.4|204823.9|204773.9|14
1732284980000|2024-11-22 14:16:20|204826.9|204776.9|204891|204841|204897.9|204847.9|204825.6|204775.6|24
1732284990000|2024-11-22 14:16:30|204889.3|204839.3|204889.6|204839.6|204905.5|204855.5|204889|204839|34
1732285000000|2024-11-22 14:16:40|204893.2|204843.2|204896.9|204846.9|204905.3|204855.3|204885.5|204835.5|25
1732285010000|2024-11-22 14:16:50|204894.5|204844.5|204888.1|204838.1|204899.4|204849.4|204882.5|204832.5|23
1732285020000|2024-11-22 14:17:00|204888.3|204838.3|204880.9|204830.9|204905.4|204855.4|204876.9|204826.9|22
1732285030000|2024-11-22 14:17:10|204881.2|204831.2|204890.9|204840.9|204897.7|204847.7|204880.9|204830.9|22
1732285040000|2024-11-22 14:17:20|204884.9|204834.9|204933.2|204883.2|204944.7|204894.7|204878|204828|32
1732285050000|2024-11-22 14:17:30|204927.6|204877.6|204926.3|204876.3|204927.6|204877.6|204916.4|204866.4|11
1732285060000|2024-11-22 14:17:40|204921.9|204871.9|204947.4|204897.4|204947.4|204897.4|204921.9|204871.9|17
1732285070000|2024-11-22 14:17:50|204944.8|204894.8|204967.2|204917.2|204969.2|204919.2|204939.2|204889.2|25
1732285080000|2024-11-22 14:18:00|204967.1|204917.1|204935.6|204885.6|204976.3|204926.3|204926.9|204876.9|28
1732285090000|2024-11-22 14:18:10|204931.5|204881.5|204958.6|204908.6|204958.6|204908.6|204904.4|204854.4|28
1732285100000|2024-11-22 14:18:20|204968.7|204918.7|205001.7|204951.7|205001.7|204951.7|204965.2|204915.2|15
1732285110000|2024-11-22 14:18:30|205000|204950|204945.9|204895.9|205000.3|204950.3|204926.4|204876.4|14
1732285120000|2024-11-22 14:18:40|204943.9|204893.9|204948.4|204898.4|204952.9|204902.9|204939.9|204889.9|17
1732285130000|2024-11-22 14:18:50|204950.4|204900.4|204959.6|204909.6|204962.2|204912.2|204947.1|204897.1|8
1732285140000|2024-11-22 14:19:00|204956.9|204906.9|204960.6|204910.6|204966.5|204916.5|204956.9|204906.9|15
1732285150000|2024-11-22 14:19:10|204961.5|204911.5|204980.3|204930.3|204990.4|204940.4|204961.5|204911.5|26
1732285160000|2024-11-22 14:19:20|204979.9|204929.9|205024.3|204974.3|205026.3|204975|204977.4|204908.5|27
1732285170000|2024-11-22 14:19:30|205023.7|204973.7|205026.9|204976.9|205067.7|204992.2|205023.7|204966.5|25
1732285180000|2024-11-22 14:19:40|205019.1|204969.1|205014|204964|205040.4|204990.4|205014|204964|14
1732285190000|2024-11-22 14:19:50|205015.4|204965.4|205026.3|204976.3|205037.7|204987.7|205012.6|204962.6|25
1732285200000|2024-11-22 14:20:00|205035.1|204985.1|205023.8|204973.8|205037|204987|205020.1|204970.1|25
1732285210000|2024-11-22 14:20:10|204996.6|204946.6|205027.4|204977.4|205027.4|204977.4|204996.6|204946.6|19
1732285220000|2024-11-22 14:20:20|205030.2|204980.2|205035.7|204985.7|205052.9|205002.9|205023.9|204973.9|20
1732285230000|2024-11-22 14:20:30|205050.9|205000.9|205045.6|204995.6|205054.1|205004.1|205037.6|204987.6|21
1732285240000|2024-11-22 14:20:40|205043.1|204993.1|205046|204996|205053.3|205003.3|205042|204992|23
1732285250000|2024-11-22 14:20:50|205044.8|204994.8|205032.3|204982.3|205055.5|205005.5|205030.7|204980.7|19
1732285260000|2024-11-22 14:21:00|205034.1|204984.1|205037.9|204987.9|205037.9|204987.9|205023.4|204973.4|12
1732285270000|2024-11-22 14:21:10|205040.6|204990.6|205059.7|205009.7|205059.7|205009.7|205034.3|204984.3|17
1732285280000|2024-11-22 14:21:20|205062.9|205012.9|205084.5|205034.5|205093.5|205043.5|205062.8|205012.8|29
1732285290000|2024-11-22 14:21:30|205088.8|205038.8|205083.2|205033.2|205088.8|205038.8|205081.7|205031.7|13
1732285300000|2024-11-22 14:21:40|205082|205032|205086.4|205036.4|205101.8|205051.8|205081.9|205031.9|22
1732285310000|2024-11-22 14:21:50|205085.9|205035.9|205211.2|205161.2|205211.2|205161.2|205085.9|205035.9|25
1732285320000|2024-11-22 14:22:00|205215.8|205165.8|205293.3|205243.3|205302.4|205252.4|205210.9|205160.9|31
1732285330000|2024-11-22 14:22:10|205290.3|205240.3|205289.4|205239.4|205299.1|205249.1|205288.9|205238.9|23
1732285340000|2024-11-22 14:22:20|205290.2|205240.2|205225.8|205175.8|205290.2|205240.2|205225.8|205175.8|26
1732285350000|2024-11-22 14:22:30|205229|205179|205251.9|205201.9|205259.2|205209.2|205228.7|205178.7|27
1732285360000|2024-11-22 14:22:40|205252|205202|205323.2|205273.2|205336.8|205286.8|205251.9|205201.9|34
1732285370000|2024-11-22 14:22:50|205320.7|205270.7|205299.8|205249.8|205323.9|205273.9|205283|205233|21
1732285380000|2024-11-22 14:23:00|205300.4|205250.4|205316.2|205266.2|205331.2|205281.2|205297.7|205247.7|30
1732285390000|2024-11-22 14:23:10|205317.2|205267.2|205313.3|205263.3|205335.2|205285.2|205309.3|205259.3|29
1732285400000|2024-11-22 14:23:20|205317.5|205267.5|205319.9|205269.9|205323.9|205273.9|205309.1|205259.1|23
1732285410000|2024-11-22 14:23:30|205320.4|205270.4|205305.6|205255.6|205320.4|205270.4|205271.2|205221.2|30
1732285420000|2024-11-22 14:23:40|205310.4|205260.4|205302.2|205252.2|205312.1|205262.1|205287.4|205237.4|31
1732285430000|2024-11-22 14:23:50|205291.8|205241.8|205265.4|205175.4|205299.1|205249.1|205234.4|205171.9|37
1732285440000|2024-11-22 14:24:00|205269.6|205179.6|205288.2|205198.2|205291.4|205201.4|205269.6|205179.6|12
1732285450000|2024-11-22 14:24:10|205293.2|205203.2|205217.9|205167.9|205293.2|205203.2|205206.8|205156.8|30
1732285460000|2024-11-22 14:24:20|205195.9|205145.9|205157.5|205107.5|205201.3|205151.3|205156.7|205106.7|29
1732285470000|2024-11-22 14:24:30|205161.2|205111.2|205170.4|205120.4|205170.8|205120.8|205148.4|205098.4|28
1732285480000|2024-11-22 14:24:40|205170.6|205120.6|205193.7|205143.7|205204.1|205154.1|205170.4|205120.4|15
1732285490000|2024-11-22 14:24:50|205201.9|205151.9|205160.5|205110.5|205201.9|205151.9|205160.5|205110.5|20
1732285500000|2024-11-22 14:25:00|205156|205106|205179|205129|205187.7|205137.7|205142.8|205092.8|27
1732285510000|2024-11-22 14:25:10|205178.9|205128.9|205154.3|205104.3|205189.8|205139.8|205154.3|205104.3|22
1732285520000|2024-11-22 14:25:20|205152.7|205102.7|205178.3|205128.3|205178.3|205128.3|205144.1|205094.1|28
1732285530000|2024-11-22 14:25:30|205174.3|205124.3|205166.7|205116.7|205175.9|205125.9|205160.6|205110.6|29
1732285540000|2024-11-22 14:25:40|205166.9|205116.9|205177.9|205127.9|205179.6|205129.6|205155.1|205105.1|25
1732285550000|2024-11-22 14:25:50|205178.2|205128.2|205165.5|205115.5|205184.4|205134.4|205161.6|205111.6|17
1732285560000|2024-11-22 14:26:00|205177|205127|205192.3|205142.3|205193.9|205143.9|205175.9|205125.9|11
1732285570000|2024-11-22 14:26:10|205194.8|205144.8|205191.5|205141.5|205194.8|205144.8|205189.7|205139.7|10
1732285580000|2024-11-22 14:26:20|205190.4|205140.4|205200.7|205150.7|205207.6|205157.6|205190.4|205140.4|18
1732285590000|2024-11-22 14:26:30|205199.2|205149.2|205227.8|205177.8|205260.3|205210.3|205199.2|205149.2|28
1732285600000|2024-11-22 14:26:40|205228.4|205178.4|205249.2|205199.2|205249.2|205199.2|205227.3|205177.3|12
1732285610000|2024-11-22 14:26:50|205246.9|205196.9|205215.5|205165.5|205265.6|205215.6|205214.6|205164.6|20
1732285620000|2024-11-22 14:27:00|205216.9|205166.9|205176.9|205126.9|205216.9|205166.9|205172.4|205122.4|24
1732285630000|2024-11-22 14:27:10|205178.4|205128.4|205264.1|205214.1|205268.5|205218.5|205177|205127|35
1732285640000|2024-11-22 14:27:20|205264|205214|205267.6|205217.6|205267.6|205217.6|205235.8|205185.8|24
1732285650000|2024-11-22 14:27:30|205274.8|205224.8|205250.6|205200.6|205274.8|205224.8|205249.2|205199.2|20
1732285660000|2024-11-22 14:27:40|205247.1|205197.1|205267.2|205217.2|205272.1|205222.1|205242.2|205192.2|30
1732285670000|2024-11-22 14:27:50|205275.5|205225.5|205257.6|205207.6|205275.5|205225.5|205252.9|205202.9|26
1732285680000|2024-11-22 14:28:00|205257.5|205207.5|205252.1|205202.1|205263.6|205213.6|205251.9|205201.9|30
1732285690000|2024-11-22 14:28:10|205252.3|205202.3|205252.6|205202.6|205258.8|205208.8|205250.8|205200.8|6
1732285700000|2024-11-22 14:28:20|205255.7|205205.7|205258.3|205208.3|205263.7|205213.7|205255.7|205205.7|5
1732285710000|2024-11-22 14:28:30|205262.8|205212.8|205259.1|205209.1|205264.6|205214.6|205257.1|205207.1|5
1732285720000|2024-11-22 14:28:40|205261.5|205211.5|205242.8|205192.8|205305.4|205255.4|205236.6|205186.6|34
1732285730000|2024-11-22 14:28:50|205244.2|205194.2|205239.2|205189.2|205244.2|205194.2|205224.6|205174.6|21
1732285740000|2024-11-22 14:29:00|205241.3|205191.3|205182.5|205132.5|205257.9|205207.9|205182.5|205132.5|34
1732285750000|2024-11-22 14:29:10|205193.3|205143.3|205217.9|205167.9|205223.2|205173.2|205191|205141|21
1732285760000|2024-11-22 14:29:20|205216.9|205166.9|205232.9|205182.9|205238.9|205188.9|205216.1|205166.1|21
1732285770000|2024-11-22 14:29:30|205234.1|205184.1|205222.8|205172.8|205242|205192|205216.2|205166.2|22
1732285780000|2024-11-22 14:29:40|205216.2|205166.2|205234.8|205184.8|205235|205185|205213.8|205163.8|16
1732285790000|2024-11-22 14:29:50|205202.1|205152.1|205205.2|205155.2|205216.5|205166.5|205200.7|205150.7|13
1732285800000|2024-11-22 14:30:00|205203.2|205153.2|205189.4|205139.4|205203.2|205153.2|205139.4|205089.4|37
1732285810000|2024-11-22 14:30:10|205188.9|205138.9|205188.8|205138.8|205193.4|205143.4|205183.4|205133.4|32
1732285820000|2024-11-22 14:30:20|205182.6|205132.6|205121.8|205071.8|205182.6|205132.6|205110.2|205060.2|34
1732285830000|2024-11-22 14:30:30|205121.2|205071.2|205093.9|205043.9|205125.2|205075.2|205048.5|204998.5|35
1732285840000|2024-11-22 14:30:40|205077.2|205027.2|205050.4|205000.4|205088.7|205038.7|205041|204991|30
1732285850000|2024-11-22 14:30:50|205049.4|204999.4|204994.3|204944.3|205055.9|205005.9|204991.9|204941.9|36
1732285860000|2024-11-22 14:31:00|205004.8|204954.8|204951.8|204901.8|205033.2|204983.2|204948.9|204898.9|38
1732285870000|2024-11-22 14:31:10|204951.3|204901.3|204997.3|204947.3|205009.1|204959.1|204924.3|204874.3|37
1732285880000|2024-11-22 14:31:20|204996.3|204946.3|204982|204932|205010.8|204960.8|204947.3|204897.3|37
1732285890000|2024-11-22 14:31:30|204985.9|204935.9|205008.2|204958.2|205009.7|204959.7|204984.3|204934.3|33
1732285900000|2024-11-22 14:31:40|205006.4|204956.4|204981.1|204931.1|205014.6|204964.6|204973.4|204923.4|28
1732285910000|2024-11-22 14:31:50|204979.1|204929.1|204996.6|204946.6|204997.2|204947.2|204967.8|204917.8|28
1732285920000|2024-11-22 14:32:00|204995.7|204945.7|204961.7|204911.7|204995.7|204945.7|204930.9|204880.9|34
1732285930000|2024-11-22 14:32:10|204960.6|204910.6|204962.1|204912.1|204966.4|204916.4|204948.2|204898.2|32
1732285940000|2024-11-22 14:32:20|204968.8|204918.8|205011.8|204961.8|205043|204993|204959.9|204909.9|37
1732285950000|2024-11-22 14:32:30|205013.8|204963.8|204997.2|204947.2|205020.9|204970.9|204997.2|204947.2|32
1732285960000|2024-11-22 14:32:40|205016.8|204926.8|204984.6|204894.6|205022|204932|204981.8|204891.8|32
1732285970000|2024-11-22 14:32:50|204978|204888|205024.7|204934.7|205026.7|204936.7|204975.3|204885.3|26
1732285980000|2024-11-22 14:33:00|205018.4|204928.4|204978.6|204888.6|205018.4|204928.4|204950.4|204860.4|29
1732285990000|2024-11-22 14:33:10|204979.8|204889.8|204939.2|204849.2|204979.8|204889.8|204929.5|204839.5|25
1732286000000|2024-11-22 14:33:20|204941.2|204851.2|204885.6|204835.6|204941.2|204851.2|204880|204830|22
1732286010000|2024-11-22 14:33:30|204900.3|204850.3|204871.1|204821.1|204902.2|204852.2|204871.1|204821.1|13
1732286020000|2024-11-22 14:33:40|204871|204821|204866.9|204776.9|204876.4|204826.4|204827.1|204776.9|25
1732286030000|2024-11-22 14:33:50|204871.3|204781.3|204863.9|204773.9|204872.2|204782.2|204862.4|204772.4|21
1732286040000|2024-11-22 14:34:00|204864.3|204774.3|204873.4|204783.4|204890.2|204800.2|204864.3|204774.3|25
1732286050000|2024-11-22 14:34:10|204875.5|204785.5|204893.2|204803.2|204920.9|204830.9|204871.7|204781.7|26
1732286060000|2024-11-22 14:34:20|204895.4|204805.4|204838.3|204788.3|204895.4|204805.4|204813.5|204745.7|19
1732286070000|2024-11-22 14:34:30|204835.3|204785.3|204860.8|204770.8|204862.1|204792.3|204825.8|204755|30
1732286080000|2024-11-22 14:34:40|204862.8|204772.8|204833.7|204783.7|204863|204797|204830|204757|21
1732286090000|2024-11-22 14:34:50|204835.7|204785.7|204906.4|204856.4|204929|204879|204835.7|204785.7|27
1732286100000|2024-11-22 14:35:00|204909.3|204859.3|204922|204832|204922|204859.3|204894.4|204832|19
1732286110000|2024-11-22 14:35:10|204919.4|204829.4|204919.8|204869.8|204920.6|204870.5|204909.3|204829.4|20
1732286120000|2024-11-22 14:35:20|204919.9|204869.9|204941.1|204851.1|204944.4|204878.2|204919.9|204849|11
1732286130000|2024-11-22 14:35:30|204938.9|204848.9|204911.7|204821.7|204939.8|204849.8|204911.7|204821.7|12
1732286140000|2024-11-22 14:35:40|204911|204821|204921|204831|204939.3|204849.3|204910.4|204820.4|28
1732286150000|2024-11-22 14:35:50|204920.7|204830.7|204885|204835|204920.7|204841.3|204884|204827.8|22
1732286160000|2024-11-22 14:36:00|204882.9|204832.9|204908.9|204818.9|204908.9|204842.2|204880.9|204815.9|14
1732286170000|2024-11-22 14:36:10|204924|204834|204873.3|204823.3|204943.2|204853.2|204868.8|204818.8|16
1732286180000|2024-11-22 14:36:20|204875.7|204825.7|204878.1|204828.1|204880.9|204830.9|204875.7|204825.7|7
1732286190000|2024-11-22 14:36:30|204879.4|204829.4|204870|204820|204887.1|204837.1|204870|204820|23
1732286200000|2024-11-22 14:36:40|204869.6|204819.6|204920.7|204870.7|204938.9|204888.9|204869.6|204819.6|29
1732286210000|2024-11-22 14:36:50|204923.1|204873.1|204827.6|204777.6|204933.9|204883.9|204827.1|204777.1|24
1732286220000|2024-11-22 14:37:00|204808.6|204758.6|204790.3|204740.3|204812.9|204762.9|204773.6|204723.6|33
1732286230000|2024-11-22 14:37:10|204790.7|204740.7|204820.6|204770.6|204828|204778|204790.5|204740.5|35
1732286240000|2024-11-22 14:37:20|204825.9|204775.9|204819.2|204769.2|204859.4|204809.4|204818.9|204768.9|31
1732286250000|2024-11-22 14:37:30|204831.6|204781.6|204842.8|204792.8|204847.6|204797.6|204818.3|204768.3|28
1732286260000|2024-11-22 14:37:40|204841.7|204791.7|204840.6|204790.6|204843.8|204793.8|204830.9|204780.9|32
1732286270000|2024-11-22 14:37:50|204840.5|204790.5|204796.4|204746.4|204844.7|204794.7|204796.4|204746.4|33
1732286280000|2024-11-22 14:38:00|204826.6|204776.6|204921.6|204831.6|204924.3|204834.3|204826.6|204761.2|24
1732286290000|2024-11-22 14:38:10|204919.6|204829.6|204936.9|204846.9|204952.7|204862.7|204917.3|204827.3|17
1732286300000|2024-11-22 14:38:20|204939|204849|204938.2|204848.2|204949.7|204859.7|204936.9|204846.9|12
1732286310000|2024-11-22 14:38:30|204936.7|204846.7|204921.3|204831.3|204939.4|204849.4|204921.3|204831.3|6
1732286320000|2024-11-22 14:38:40|204923|204833|204942.5|204852.5|204951|204861|204923|204833|15
1732286330000|2024-11-22 14:38:50|204941.3|204851.3|204853.1|204803.1|204946.5|204875.9|204853.1|204803.1|12
1732286340000|2024-11-22 14:39:00|204856.9|204806.9|204863.1|204813.1|204863.1|204813.1|204856.9|204806.9|9
1732286350000|2024-11-22 14:39:10|204863.8|204813.8|204866.5|204816.5|204866.7|204816.7|204863.8|204813.8|4
1732286360000|2024-11-22 14:39:20|204863.6|204813.6|204909.6|204859.6|204916.4|204866.4|204863.6|204813.6|14
1732286370000|2024-11-22 14:39:30|204906.8|204856.8|204919.9|204869.9|204920.1|204870.1|204906.8|204856.8|16
1732286380000|2024-11-22 14:39:40|204923.2|204873.2|204882.6|204832.6|204923.2|204873.2|204878.5|204828.5|33
1732286390000|2024-11-22 14:39:50|204883.8|204833.8|204847.1|204797.1|204886.8|204836.8|204838.2|204788.2|36
1732286400000|2024-11-22 14:40:00|204847.4|204797.4|204823.6|204773.6|204847.4|204797.4|204820.2|204770.2|33
1732286410000|2024-11-22 14:40:10|204833.8|204783.8|204886.2|204836.2|204886.2|204836.2|204830.4|204780.4|30
1732286420000|2024-11-22 14:40:20|204891.9|204841.9|204876.4|204826.4|204896.2|204846.2|204864.2|204814.2|31
1732286430000|2024-11-22 14:40:30|204872.5|204822.5|204872.3|204822.3|204881.7|204831.7|204864|204814|22
1732286440000|2024-11-22 14:40:40|204873|204823|204876.1|204826.1|204876.2|204826.2|204863|204813|22
1732286450000|2024-11-22 14:40:50|204874.6|204824.6|204918.5|204868.5|204918.5|204868.5|204866.6|204816.6|33
1732286460000|2024-11-22 14:41:00|204922|204872|204875.9|204825.9|204931.3|204881.3|204875.9|204825.9|26
1732286470000|2024-11-22 14:41:10|204877.4|204827.4|205065.9|204975.9|205068.8|204978.8|204877.4|204827.4|33
1732286480000|2024-11-22 14:41:20|205078.7|204988.7|205001.2|204911.2|205085.9|204995.9|205000.6|204910.6|19
1732286490000|2024-11-22 14:41:30|205000.9|204910.9|204998.9|204908.9|205015.4|204925.4|204998.9|204908.9|10
1732286500000|2024-11-22 14:41:40|204999.5|204909.5|205000.7|204910.7|205007|204917|204995.1|204905.1|17
1732286510000|2024-11-22 14:41:50|205005|204915|204995.3|204905.3|205008.7|204918.7|204987.6|204897.6|24
1732286520000|2024-11-22 14:42:00|204998|204908|204945.4|204895.4|204999.8|204909.8|204941.6|204872|26
1732286530000|2024-11-22 14:42:10|204941.6|204891.6|204939.4|204889.4|204975.4|204906|204939.4|204868.9|22
1732286540000|2024-11-22 14:42:20|204949.4|204899.4|204975.9|204885.9|204977.6|204905.1|204939.4|204872.8|23
1732286550000|2024-11-22 14:42:30|204945.9|204895.9|204998.3|204908.3|205011.5|204939.4|204945.9|204895.9|31
1732286560000|2024-11-22 14:42:40|205017|204927|205041|204951|205044.3|204984.7|205009.6|204927|17
1732286570000|2024-11-22 14:42:50|205037.1|204947.1|205037.9|204947.9|205041|204951|205037.1|204947.1|3
1732286580000|2024-11-22 14:43:00|205037.3|204947.3|205017.3|204967.3|205041.4|204967.3|205017.3|204944.9|12
1732286590000|2024-11-22 14:43:10|205028.7|204938.7|205036.4|204946.4|205056.2|204997.9|205006.3|204938.7|27
1732286600000|2024-11-22 14:43:20|205034|204944|205012.4|204962.4|205042.7|204962.4|205004.4|204937.2|12
1732286610000|2024-11-22 14:43:30|205033.2|204943.2|204953.2|204863.2|205033.2|204943.2|204949.2|204863.2|15
1732286620000|2024-11-22 14:43:40|204956.2|204866.2|204960.2|204870.2|204989.4|204899.4|204956.2|204866.2|18
1732286630000|2024-11-22 14:43:50|204963.2|204873.2|204958.2|204868.2|204967.3|204877.3|204957.3|204867.3|16
1732286640000|2024-11-22 14:44:00|204962.1|204872.1|204969.3|204879.3|204976.3|204886.3|204950.5|204860.5|24
1732286650000|2024-11-22 14:44:10|204971.2|204881.2|204959.8|204869.8|204971.2|204881.2|204952.4|204862.4|10
1732286660000|2024-11-22 14:44:20|204950.8|204860.8|204986.1|204896.1|204986.8|204896.8|204950.8|204860.8|7
1732286670000|2024-11-22 14:44:30|204987.9|204897.9|205006.3|204916.3|205025.6|204935.6|204983.5|204893.5|19
1732286680000|2024-11-22 14:44:40|204995.4|204905.4|205015.6|204925.6|205015.6|204931.4|204975.8|204896.3|31
1732286690000|2024-11-22 14:44:50|205065.5|204846|205064.2|204824|205069|204846|205050.1|204802.7|9
1732286700000|2024-11-22 14:45:00|205110|204840|204937.6|204847.6|205132.6|204934.3|204931.8|204824.6|22
1732286710000|2024-11-22 14:45:10|204947.4|204857.4|205008.7|204851.1|205008.7|204917.6|204947.4|204851.1|14
1732286720000|2024-11-22 14:45:20|204976.7|204819.1|204891|204801|204976.7|204819.1|204881.5|204791.5|14
1732286730000|2024-11-22 14:45:30|204885.6|204795.6|204905.3|204855.3|204914.3|204864.3|204884.1|204795.6|26
1732286740000|2024-11-22 14:45:40|204903.4|204853.4|204982.2|204892.2|204985|204895|204882.8|204832.8|35
1732286750000|2024-11-22 14:45:50|204983|204893|204992.8|204902.8|204992.8|204902.8|204976.3|204886.3|23
1732286760000|2024-11-22 14:46:00|204984.5|204894.5|205002.3|204912.3|205002.3|204912.3|204983.7|204893.7|25
1732286770000|2024-11-22 14:46:10|205005.5|204915.5|205095.2|205005.2|205098.7|205008.7|204983.6|204893.6|29
1732286780000|2024-11-22 14:46:20|205092.5|205002.5|205215.9|205125.9|205225.7|205135.7|205082.3|204992.3|28
1732286790000|2024-11-22 14:46:30|205212.4|205122.4|205198.5|205108.5|205221.4|205131.4|205194.8|205104.8|20
1732286800000|2024-11-22 14:46:40|205198.7|205108.7|205181.1|205091.1|205198.7|205108.7|205165.7|205075.7|34
1732286810000|2024-11-22 14:46:50|205176.1|205086.1|205122.8|205032.8|205176.7|205086.7|205104.4|205014.4|27
1732286820000|2024-11-22 14:47:00|205119.6|205029.6|205133.2|205043.2|205133.2|205046.7|205080.5|205005|28
1732286830000|2024-11-22 14:47:10|205133.8|205043.8|205163.2|205073.2|205166.5|205092.9|205105.3|205017.5|38
1732286840000|2024-11-22 14:47:20|205164.5|205074.5|205235.5|205185.5|205271.2|205204|205138.8|205074.5|30
1732286850000|2024-11-22 14:47:30|205238.7|205188.7|205247.6|205197.6|205254.5|205204.5|205224.8|205174.8|30
1732286860000|2024-11-22 14:47:40|205249.7|205199.7|205313.4|205223.4|205313.4|205223.4|205231.8|205170|33
1732286870000|2024-11-22 14:47:50|205312.6|205222.6|205307.4|205217.4|205316.9|205245.1|205287|205217.3|31
1732286880000|2024-11-22 14:48:00|205307|205217|205278.6|205188.6|205311.3|205233.2|205278.6|205188.6|34
1732286890000|2024-11-22 14:48:10|205280.8|205190.8|205202.4|205152.4|205282.9|205209.8|205192|205142|17
1732286900000|2024-11-22 14:48:20|205202.6|205152.6|205222.9|205172.9|205222.9|205172.9|205190.8|205140.8|32
1732286910000|2024-11-22 14:48:30|205219.6|205169.6|205231.8|205181.8|205236.7|205186.7|205196.7|205146.7|33
1732286920000|2024-11-22 14:48:40|205230.8|205180.8|205270.3|205220.3|205290.7|205227|205227.7|205177.7|30
1732286930000|2024-11-22 14:48:50|205271.6|205221.6|205238.1|205148.1|205280.4|205230.4|205235.7|205145.7|33
1732286940000|2024-11-22 14:49:00|205238.3|205148.3|205285|205195|205288.9|205198.9|205237.8|205147.8|25
1732286950000|2024-11-22 14:49:10|205290.4|205200.4|205313.9|205223.9|205336.3|205246.3|205284.8|205194.8|26
1732286960000|2024-11-22 14:49:20|205333.8|205243.8|205322.8|205272.8|205357.6|205277.1|205322.8|205239.6|32
1732286970000|2024-11-22 14:49:30|205320.1|205270.1|205260.6|205210.6|205332.2|205282.2|205260.6|205210.6|31
1732286980000|2024-11-22 14:49:40|205260.5|205210.5|205273|205223|205284.4|205234.4|205253.2|205203.2|36
1732286990000|2024-11-22 14:49:50|205273.1|205223.1|205164.2|205114.2|205280.2|205230.2|205142.4|205080|29
1732287000000|2024-11-22 14:50:00|205165.5|205115.5|205169.9|205119.9|205209.5|205159.5|205165.5|205088|33
1732287010000|2024-11-22 14:50:10|205162.1|205112.1|205160.5|205110.5|205170.3|205120.3|205154|205104|28
1732287020000|2024-11-22 14:50:20|205153.3|205103.3|205173.5|205123.5|205209.4|205159.4|205153.3|205103.3|33
1732287030000|2024-11-22 14:50:30|205169|205119|205236.2|205186.2|205236.2|205186.2|205151.7|205101.7|36
1732287040000|2024-11-22 14:50:40|205247.1|205197.1|205124.1|205074.1|205247.1|205197.1|205121.9|205071.9|35
1732287050000|2024-11-22 14:50:50|205128.4|205078.4|205078.8|205028.8|205157.2|205107.2|205077.3|205027.3|34
1732287060000|2024-11-22 14:51:00|205072.1|205022.1|205082.9|205032.9|205082.9|205032.9|205019.1|204969.1|37
1732287070000|2024-11-22 14:51:10|205088.2|205038.2|205053.9|205003.9|205095.2|205045.2|205052.7|205002.7|38
1732287080000|2024-11-22 14:51:20|205053.5|205003.5|205046.4|204996.4|205080.8|205030.8|205043.2|204993.2|29
1732287090000|2024-11-22 14:51:30|205046.9|204996.9|205053.6|205003.6|205058.3|205008.3|205046.9|204996.9|28
1732287100000|2024-11-22 14:51:40|205058.6|205008.6|205035.9|204985.9|205058.7|205008.7|205035.9|204985.9|24
1732287110000|2024-11-22 14:51:50|205038|204988|205053.5|205003.5|205057.2|205007.2|205034.5|204984.5|25
1732287120000|2024-11-22 14:52:00|205054|205004|205046.3|204996.3|205063|205013|205032.2|204982.2|37
1732287130000|2024-11-22 14:52:10|205044|204994|205049.2|204999.2|205066.6|205016.6|205025|204975|35
1732287140000|2024-11-22 14:52:20|205053.9|205003.9|205055.7|205005.7|205067.2|205017.2|205048.9|204998.9|36
1732287150000|2024-11-22 14:52:30|205059.8|205009.8|205055.5|205005.5|205065.4|205015.4|205047.2|204997.2|36
1732287160000|2024-11-22 14:52:40|205055.7|205005.7|205063.1|205013.1|205073.7|205023.7|205049.7|204999.7|30
1732287170000|2024-11-22 14:52:50|205064.9|205014.9|205055.5|205005.5|205103.9|205053.9|205047.4|204997.4|38
1732287180000|2024-11-22 14:53:00|205055.8|205005.8|205100.6|205050.6|205112.8|205062.8|205051|205001|34
1732287190000|2024-11-22 14:53:10|205101.3|205051.3|205177.6|205127.6|205177.6|205127.6|205101.3|205051.3|35
1732287200000|2024-11-22 14:53:20|205171.3|205121.3|205187.1|205137.1|205193|205143|205154.6|205104.6|39
1732287210000|2024-11-22 14:53:30|205189.2|205139.2|205178.6|205128.6|205189.2|205139.2|205147|205097|33
1732287220000|2024-11-22 14:53:40|205181|205131|205172.7|205122.7|205186.7|205136.7|205171.6|205121.6|33
1732287230000|2024-11-22 14:53:50|205181.7|205131.7|205253.8|205203.8|205266.2|205216.2|205181.7|205131.7|34
1732287240000|2024-11-22 14:54:00|205253.5|205203.5|205261.4|205211.4|205272.6|205222.6|205247.9|205197.9|29
1732287250000|2024-11-22 14:54:10|205260.4|205210.4|205262.2|205172.2|205267.5|205217.5|205244.8|205168.8|29
1732287260000|2024-11-22 14:54:20|205262.4|205172.4|205260.5|205210.5|205270|205220|205239.3|205160.9|27
1732287270000|2024-11-22 14:54:30|205262.2|205212.2|205275.6|205225.6|205283.3|205233.3|205258.9|205208.9|29
1732287280000|2024-11-22 14:54:40|205277.3|205227.3|205275.8|205225.8|205281|205231|205274.2|205224.2|33
1732287290000|2024-11-22 14:54:50|205276.3|205226.3|205360.6|205270.6|205370|205280|205272.6|205222.6|39
1732287300000|2024-11-22 14:55:00|205361.8|205271.8|205360.7|205270.7|205375.1|205285.1|205343.1|205253.1|37
1732287310000|2024-11-22 14:55:10|205360.9|205270.9|205336.5|205246.5|205371.3|205281.3|205330.7|205240.7|32
1732287320000|2024-11-22 14:55:20|205337.7|205247.7|205360.2|205270.2|205369|205279|205335.6|205245.6|28
1732287330000|2024-11-22 14:55:30|205361.3|205271.3|205330.1|205240.1|205365.6|205275.6|205326.6|205236.6|18
1732287340000|2024-11-22 14:55:40|205329.2|205239.2|205334.5|205244.5|205337.3|205247.3|205322.4|205232.4|30
1732287350000|2024-11-22 14:55:50|205334.6|205244.6|205331.1|205241.1|205335.2|205245.2|205288.4|205198.4|34
1732287360000|2024-11-22 14:56:00|205326.5|205236.5|205326.6|205236.6|205335.5|205245.5|205289.9|205234.7|28
1732287370000|2024-11-22 14:56:10|205322.3|205232.3|205306.2|205256.2|205331|205256.2|205301.4|205230.6|22
1732287380000|2024-11-22 14:56:20|205305.1|205255.1|205308.5|205258.5|205313|205263|205304.5|205254.5|18
1732287390000|2024-11-22 14:56:30|205306.7|205256.7|205332.4|205282.4|205336.8|205286.8|205302.3|205252.3|27
1732287400000|2024-11-22 14:56:40|205336.1|205286.1|205324.9|205274.9|205336.1|205286.1|205319.9|205269.9|26
1732287410000|2024-11-22 14:56:50|205332.2|205282.2|205326.4|205276.4|205332.2|205282.2|205311.8|205261.8|31
1732287420000|2024-11-22 14:57:00|205324.9|205274.9|205348|205298|205353.4|205303.4|205324.9|205274.9|30
1732287430000|2024-11-22 14:57:10|205349.2|205299.2|205347.6|205297.6|205358.5|205308.5|205337.6|205287.6|21
1732287440000|2024-11-22 14:57:20|205344.5|205294.5|205351.4|205301.4|205354.7|205304.7|205339.6|205289.6|21
1732287450000|2024-11-22 14:57:30|205349.4|205299.4|205417.1|205367.1|205427.8|205377.8|205349.4|205299.4|33
1732287460000|2024-11-22 14:57:40|205423.4|205373.4|205459.6|205409.6|205468.8|205418.8|205413.2|205363.2|35
1732287470000|2024-11-22 14:57:50|205461.2|205411.2|205466.7|205416.7|205481.2|205417.5|205455.6|205391.2|29
1732287480000|2024-11-22 14:58:00|205464.6|205414.6|205453.4|205403.4|205467.3|205417.3|205452.5|205402.5|10
1732287490000|2024-11-22 14:58:10|205456.7|205406.7|205467.2|205417.2|205470.7|205420.7|205456.7|205406.7|18
1732287500000|2024-11-22 14:58:20|205465.2|205415.2|205460.2|205410.2|205469.5|205419.5|205452.7|205402.7|32
1732287510000|2024-11-22 14:58:30|205463.4|205413.4|205469.9|205419.9|205474.7|205424.7|205463.4|205413.4|9
1732287520000|2024-11-22 14:58:40|205468.1|205418.1|205486.9|205436.9|205493.7|205443.7|205468.1|205418.1|25
1732287530000|2024-11-22 14:58:50|205487.8|205437.8|205450.3|205400.3|205487.8|205437.8|205450.3|205400.3|11
1732287540000|2024-11-22 14:59:00|205448.8|205398.8|205402.9|205312.9|205448.8|205398.8|205392.2|205302.2|19
1732287550000|2024-11-22 14:59:10|205393.2|205303.2|205425.2|205335.2|205427.9|205337.9|205392|205302|11
1732287560000|2024-11-22 14:59:20|205422.2|205332.2|205425.4|205335.4|205436.1|205346.1|205422.2|205332.2|18
1732287570000|2024-11-22 14:59:30|205429.8|205339.8|205426.3|205336.3|205433.6|205343.6|205421|205331|28
1732287580000|2024-11-22 14:59:40|205427.9|205337.9|205422.3|205332.3|205454.5|205404.5|205415.9|205325.9|23
1732287590000|2024-11-22 14:59:50|205417.3|205327.3|205408.5|205358.5|205430.3|205358.5|205408.5|205325.7|15
1732287600000|2024-11-22 15:00:00|205414.5|205364.5|205361.5|205271.5|205441.7|205369.9|205350.8|205260.8|26
1732287610000|2024-11-22 15:00:10|205352.4|205262.4|205391.9|205301.9|205391.9|205301.9|205333.6|205243.6|20
1732287620000|2024-11-22 15:00:20|205396.1|205306.1|205410.8|205320.8|205412.7|205322.7|205370.9|205280.9|20
1732287630000|2024-11-22 15:00:30|205407|205317|205488.7|205398.7|205494.6|205404.6|205404.4|205314.4|33
1732287640000|2024-11-22 15:00:40|205484|205394|205439|205349|205484|205430.5|205436.4|205349|24
1732287650000|2024-11-22 15:00:50|205439.2|205349.2|205396.7|205346.7|205452.1|205366.9|205384.2|205330.4|21
1732287660000|2024-11-22 15:01:00|205400.2|205350.2|205450.4|205400.4|205475.3|205415.4|205400.2|205336.3|33
1732287670000|2024-11-22 15:01:10|205448.8|205398.8|205469|205379|205480.7|205404.3|205448.8|205377.3|22
1732287680000|2024-11-22 15:01:20|205469.3|205379.3|205485.1|205435.1|205485.1|205435.1|205446.1|205379.3|25
1732287690000|2024-11-22 15:01:30|205480|205430|205476.5|205426.5|205481.3|205431.3|205474.1|205424.1|14
1732287700000|2024-11-22 15:01:40|205478.1|205428.1|205513|205423|205515.4|205446.5|205476.3|205414.8|20
1732287710000|2024-11-22 15:01:50|205508.8|205418.8|205468.4|205378.4|205514.7|205443.4|205447.1|205378.4|31
1732287720000|2024-11-22 15:02:00|205474.8|205384.8|205485.8|205435.8|205492.1|205442.1|205448.5|205371.9|37
1732287730000|2024-11-22 15:02:10|205477.2|205427.2|205539|205489|205541.2|205491.2|205474.3|205424.3|38
1732287740000|2024-11-22 15:02:20|205537.5|205487.5|205547.1|205457.1|205581.5|205531.5|205522.8|205457.1|31
1732287750000|2024-11-22 15:02:30|205546.4|205456.4|205435.1|205345.1|205549.5|205459.5|205435.1|205345.1|26
1732287760000|2024-11-22 15:02:40|205428|205338|205320.8|205230.8|205428|205338|205316|205226|18
1732287770000|2024-11-22 15:02:50|205322.4|205232.4|205304.5|205254.5|205332.1|205254.5|205298.4|205223.5|25
1732287780000|2024-11-22 15:03:00|205308.9|205258.9|205315|205225|205331.7|205258.9|205284|205216.4|34
1732287790000|2024-11-22 15:03:10|205318.4|205228.4|205249.8|205159.8|205333.6|205257.6|205226.3|205158.8|33
1732287800000|2024-11-22 15:03:20|205252.3|205162.3|205189.7|205139.7|205257.9|205192.2|205182.7|205108.7|28
1732287810000|2024-11-22 15:03:30|205186.3|205136.3|205190|205140|205206.1|205151|205181.2|205116.1|32
1732287820000|2024-11-22 15:03:40|205164.1|205114.1|205106.5|205056.5|205164.1|205114.1|205091.3|205041.3|29
1732287830000|2024-11-22 15:03:50|205103.5|205053.5|205101.6|205051.6|205106.1|205056.1|205090.8|205040.8|22
1732287840000|2024-11-22 15:04:00|205102.4|205052.4|205098.7|205048.7|205111.6|205058|205075.6|204985.6|29
1732287850000|2024-11-22 15:04:10|205102.3|205052.3|205143|205093|205145.2|205095.2|205094.8|205044.8|17
1732287860000|2024-11-22 15:04:20|205137.6|205087.6|205127.1|205077.1|205137.6|205087.6|205117.6|205067.6|31
1732287870000|2024-11-22 15:04:30|205140|205090|205122.9|205032.9|205155.6|205091.8|205105.3|205015.3|28
1732287880000|2024-11-22 15:04:40|205118.9|205028.9|205078.7|204988.7|205128.5|205038.5|205078.7|204988.7|19
1732287890000|2024-11-22 15:04:50|205088.3|204998.3|205091.4|205041.4|205109.4|205046|205069.5|204979.5|15
1732287900000|2024-11-22 15:05:00|205088.9|205038.9|205092|205042|205095.2|205045.2|205087.6|205037.6|9
1732287910000|2024-11-22 15:05:10|205094.3|205044.3|205113.9|205023.9|205154.1|205086.4|205094.3|205023.9|12
1732287920000|2024-11-22 15:05:20|205113.1|205023.1|205134.7|205044.7|205166.2|205107.5|205099.8|205009.8|38
1732287930000|2024-11-22 15:05:30|205130.6|205040.6|205128|205038|205139.7|205049.7|205111.1|205021.1|28
1732287940000|2024-11-22 15:05:40|205128.5|205038.5|205126.6|205036.6|205152.2|205102.2|205096.5|205006.5|28
1732287950000|2024-11-22 15:05:50|205127.7|205037.7|205017.9|204927.9|205128.1|205038.1|205002|204924.7|23
1732287960000|2024-11-22 15:06:00|204997.6|204947.6|205010.3|204960.3|205047.5|204972.4|204990.1|204931.1|35
1732287970000|2024-11-22 15:06:10|205010.2|204960.2|204995.6|204945.6|205010.2|204960.2|204995.6|204945.6|9
1732287980000|2024-11-22 15:06:20|204995.4|204945.4|204999.6|204949.6|204999.6|204949.6|204995.4|204945.4|4
1732287990000|2024-11-22 15:06:30|205008.6|204958.6|204986.6|204936.6|205009.9|204959.9|204983.8|204933.8|18
1732288000000|2024-11-22 15:06:40|204988.5|204938.5|204989.2|204939.2|204990.7|204940.7|204984.5|204934.5|26
1732288010000|2024-11-22 15:06:50|204988.9|204938.9|204982.7|204932.7|204990.1|204940.1|204977.4|204927.4|29
1732288020000|2024-11-22 15:07:00|204970.2|204920.2|204965.4|204915.4|204970.2|204920.2|204947.9|204897.9|31
1732288030000|2024-11-22 15:07:10|204966.9|204916.9|204998.7|204948.7|205003.1|204953.1|204963.5|204913.5|23
1732288040000|2024-11-22 15:07:20|204999.4|204949.4|204996.7|204946.7|205000.9|204950.9|204993.9|204943.9|13
1732288050000|2024-11-22 15:07:30|205003.5|204953.5|204954.3|204904.3|205004.2|204954.2|204949|204899|25
1732288060000|2024-11-22 15:07:40|204956.2|204906.2|205008.5|204958.5|205024.7|204974.7|204956.2|204906.2|26
1732288070000|2024-11-22 15:07:50|205009.6|204959.6|205000.7|204950.7|205015.9|204965.9|204995.1|204945.1|36
1732288080000|2024-11-22 15:08:00|205003.8|204953.8|204968.5|204918.5|205046.4|204996.4|204959.8|204909.8|37
1732288090000|2024-11-22 15:08:10|204955.4|204905.4|204885.1|204835.1|204967.5|204917.5|204885.1|204835.1|25
1732288100000|2024-11-22 15:08:20|204886.7|204836.7|204933.4|204883.4|204956|204906|204876.1|204826.1|38
1732288110000|2024-11-22 15:08:30|204933.6|204883.6|204993.5|204943.5|204993.5|204943.5|204931.1|204881.1|33
1732288120000|2024-11-22 15:08:40|204988|204938|204990.5|204940.5|205012.9|204948.2|204985.2|204922.2|33
1732288130000|2024-11-22 15:08:50|204988.1|204938.1|204994.1|204944.1|204999.6|204949.6|204983.7|204933.7|32
1732288140000|2024-11-22 15:09:00|204995.6|204945.6|205032.2|204982.2|205033.1|204983.1|204976.1|204926.1|39
1732288150000|2024-11-22 15:09:10|205026.2|204976.2|205012|204962|205033.1|204983.1|204998.7|204948.7|31
1732288160000|2024-11-22 15:09:20|205015.5|204965.5|205025.5|204975.5|205040.3|204990.3|205006.8|204956.8|31
1732288170000|2024-11-22 15:09:30|205025.6|204975.6|205007.3|204957.3|205030.8|204980.8|205001.9|204951.9|29
1732288180000|2024-11-22 15:09:40|205007.4|204957.4|205070|205020|205081.7|205031.7|205007.3|204957.3|31
1732288190000|2024-11-22 15:09:50|205068.5|205018.5|205051|205001|205068.5|205018.5|205044.7|204994.7|35
1732288200000|2024-11-22 15:10:00|205058.5|205008.5|205032.6|204982.6|205058.5|205008.5|205004|204954|36
1732288210000|2024-11-22 15:10:10|205045.6|204995.6|205068.3|205018.3|205089.1|205039.1|205041.7|204991.7|36
1732288220000|2024-11-22 15:10:20|205069.5|205019.5|205004.9|204954.9|205069.5|205019.5|204993.3|204943.3|31
1732288230000|2024-11-22 15:10:30|205010.4|204960.4|204999.8|204949.8|205011.8|204961.8|204975.7|204925.7|23
1732288240000|2024-11-22 15:10:40|205000.3|204950.3|205007|204957|205012.8|204962.8|204996.3|204946.3|29
1732288250000|2024-11-22 15:10:50|205013.2|204963.2|205049.2|204999.2|205055.2|205005.2|205013.2|204963.2|37
1732288260000|2024-11-22 15:11:00|205052|205002|205050.2|205000.2|205053.6|205003.6|205042.2|204992.2|31
1732288270000|2024-11-22 15:11:10|205049.6|204999.6|205082.4|205032.4|205094.6|205044.6|205044.9|204994.9|34
1732288280000|2024-11-22 15:11:20|205082.2|205032.2|205083.9|205033.9|205098.4|205048.4|205073.4|205023.4|27
1732288290000|2024-11-22 15:11:30|205093.6|205043.6|205047.9|204997.9|205101.6|205051.6|205042.8|204992.8|32
1732288300000|2024-11-22 15:11:40|205046|204996|205057.9|205007.9|205068.5|205018.5|205042.6|204992.6|36
1732288310000|2024-11-22 15:11:50|205057.4|205007.4|205051.3|205001.3|205065|205015|205039.3|204989.3|28
1732288320000|2024-11-22 15:12:00|205059.9|205009.9|205096.6|205046.6|205098.8|205048.8|205043.6|204993.6|33
1732288330000|2024-11-22 15:12:10|205096.8|205046.8|204975.3|204925.3|205096.8|205046.8|204975.3|204925.3|36
1732288340000|2024-11-22 15:12:20|204972.1|204922.1|204970.6|204920.6|204984.2|204934.2|204935.5|204885.5|36
1732288350000|2024-11-22 15:12:30|204976.2|204926.2|204977|204927|204980.1|204930.1|204971.2|204921.2|29
1732288360000|2024-11-22 15:12:40|204977.8|204927.8|205007.5|204957.5|205020.7|204970.7|204962.7|204912.7|34
1732288370000|2024-11-22 15:12:50|205015|204965|205037.9|204987.9|205045.2|204995.2|205000|204950|29
1732288380000|2024-11-22 15:13:00|205036.9|204986.9|204980.3|204930.3|205036.9|204986.9|204978|204928|33
1732288390000|2024-11-22 15:13:10|204982.1|204932.1|204967.6|204917.6|204998.6|204948.6|204955.4|204905.4|34
1732288400000|2024-11-22 15:13:20|204963.2|204913.2|204929.1|204879.1|204964.7|204914.7|204929.1|204879.1|31
1732288410000|2024-11-22 15:13:30|204924.6|204874.6|204920.1|204870.1|204954|204904|204916.7|204866.7|36
1732288420000|2024-11-22 15:13:40|204918.5|204868.5|204889.7|204839.7|204918.7|204868.7|204887.4|204837.4|29
1732288430000|2024-11-22 15:13:50|204890.3|204840.3|204967|204917|204967|204917|204890.3|204840.3|22
1732288440000|2024-11-22 15:14:00|204969.8|204919.8|204989.2|204939.2|205002.8|204952.8|204955.7|204905.7|30
1732288450000|2024-11-22 15:14:10|204995.8|204945.8|204922.1|204872.1|205019.6|204969.6|204922.1|204872.1|16
1732288460000|2024-11-22 15:14:20|204925.8|204875.8|204930.1|204880.1|204935.7|204885.7|204925.8|204875.8|13
1732288470000|2024-11-22 15:14:30|204927|204877|205059.1|204969.1|205066.4|204976.4|204927|204877|24
1732288480000|2024-11-22 15:14:40|205072.2|204982.2|205049.8|204999.8|205087.3|205010.2|205043.4|204974.9|27
1732288490000|2024-11-22 15:14:50|205055.8|205005.8|205050.8|205000.8|205079.1|205011.3|205046.7|204979.4|29
1732288500000|2024-11-22 15:15:00|205050.7|205000.7|205036.8|204986.8|205055.7|205005.7|205036.8|204986.8|27
1732288510000|2024-11-22 15:15:10|205005|204955|205008.4|204958.4|205033.2|204983.2|204997.3|204947.3|26
1732288520000|2024-11-22 15:15:20|205011.4|204961.4|205005.9|204955.9|205039.1|204968.2|205005.1|204944.1|24
1732288530000|2024-11-22 15:15:30|204992.9|204942.9|204987.2|204937.2|204992.9|204942.9|204935.3|204885.3|26
1732288540000|2024-11-22 15:15:40|204971|204921|204972.7|204922.7|204978.2|204928.2|204961.9|204911.9|26
1732288550000|2024-11-22 15:15:50|204973.4|204923.4|204941.3|204891.3|204973.4|204923.4|204926.2|204876.2|34
1732288560000|2024-11-22 15:16:00|204943.8|204893.8|204944.4|204894.4|204968|204901.2|204932.5|204865.3|30
1732288570000|2024-11-22 15:16:10|204945.9|204895.9|204974|204924|204989.2|204939.2|204939.2|204873.7|28
1732288580000|2024-11-22 15:16:20|204978.6|204928.6|204951.4|204901.4|204978.6|204928.6|204930.4|204867.7|36
1732288590000|2024-11-22 15:16:30|204964.9|204874.9|204928.7|204878.7|204974.2|204910.7|204928.5|204864|31
1732288600000|2024-11-22 15:16:40|204928.9|204878.9|204933.4|204883.4|204939.6|204889.6|204927.7|204877.7|26
1732288610000|2024-11-22 15:16:50|204929.9|204879.9|204904.2|204854.2|204936.5|204886.5|204896|204846|27
1732288620000|2024-11-22 15:17:00|204906.8|204856.8|204860.6|204810.6|204907.4|204857.4|204839.8|204789.8|26
1732288630000|2024-11-22 15:17:10|204860.8|204810.8|204839.1|204789.1|204866.3|204816.3|204836.1|204786.1|31
1732288640000|2024-11-22 15:17:20|204841.7|204791.7|204815.6|204765.6|204841.7|204791.7|204811.9|204761.9|29
1732288650000|2024-11-22 15:17:30|204815.3|204765.3|204802.9|204752.9|204815.3|204765.3|204779.1|204729.1|29
1732288660000|2024-11-22 15:17:40|204805.7|204755.7|204792.3|204742.3|204809.8|204759.8|204784.5|204734.5|31
1732288670000|2024-11-22 15:17:50|204793.1|204743.1|204788.5|204738.5|204796.5|204746.5|204787.3|204737.3|28
1732288680000|2024-11-22 15:18:00|204791.8|204741.8|204794.1|204744.1|204800|204750|204779.6|204729.6|34
1732288690000|2024-11-22 15:18:10|204795.5|204745.5|204791.9|204741.9|204815.1|204765.1|204786.8|204736.8|34
1732288700000|2024-11-22 15:18:20|204792.4|204742.4|204791.9|204741.9|204803.5|204753.5|204785.5|204735.5|29
1732288710000|2024-11-22 15:18:30|204791.7|204741.7|204826.4|204736.4|204827.9|204754.4|204786.4|204727.7|36
1732288720000|2024-11-22 15:18:40|204826.7|204736.7|204868.1|204778.1|204871|204781|204826.4|204736.4|31
1732288730000|2024-11-22 15:18:50|204869.3|204779.3|204871.7|204781.7|204873.2|204783.2|204867|204777|24
1732288740000|2024-11-22 15:19:00|204872|204782|204885.1|204835.1|204910.7|204835.1|204855.5|204778.9|31
1732288750000|2024-11-22 15:19:10|204885.7|204835.7|204850.1|204800.1|204896.4|204846.4|204848.9|204798.9|34
1732288760000|2024-11-22 15:19:20|204850.7|204800.7|204840.1|204790.1|204873.5|204811|204839.2|204780|37
1732288770000|2024-11-22 15:19:30|204840.4|204790.4|204818.9|204768.9|204848.2|204798.2|204798|204748|34
1732288780000|2024-11-22 15:19:40|204818.2|204768.2|204818.8|204768.8|204821.5|204771.5|204812.9|204762.9|31
1732288790000|2024-11-22 15:19:50|204818.5|204768.5|204813.5|204763.5|204818.7|204768.7|204799.4|204749.4|30
1732288800000|2024-11-22 15:20:00|204807.4|204757.4|204818.4|204768.4|204841.5|204791.5|204806.6|204756.6|32
1732288810000|2024-11-22 15:20:10|204815.2|204765.2|204847.5|204797.5|204847.5|204797.5|204811.4|204761.4|24
1732288820000|2024-11-22 15:20:20|204840.1|204790.1|204843.5|204793.5|204846.5|204796.5|204832.7|204782.7|18
1732288830000|2024-11-22 15:20:30|204843.6|204793.6|204829.8|204779.8|204848.7|204798.7|204829|204779|19
1732288840000|2024-11-22 15:20:40|204830.2|204780.2|204867|204777|204867|204800.6|204830.2|204774|27
1732288850000|2024-11-22 15:20:50|204866.7|204776.7|204930.7|204840.7|204939.8|204849.8|204859.7|204769.7|29
1732288860000|2024-11-22 15:21:00|204929.2|204839.2|204914.1|204864.1|204957.9|204870.7|204911.6|204837.1|32
1732288870000|2024-11-22 15:21:10|204913|204863|204917.1|204867.1|204934.5|204884.5|204899.4|204849.4|34
1732288880000|2024-11-22 15:21:20|204918.4|204868.4|204907|204817|204918.7|204868.7|204881.7|204813.2|29
1732288890000|2024-11-22 15:21:30|204909|204819|204883.3|204793.3|204909.5|204819.5|204867.5|204777.5|30
1732288900000|2024-11-22 15:21:40|204889.7|204799.7|204871.2|204821.2|204890.2|204829.4|204842.9|204784.3|35
1732288910000|2024-11-22 15:21:50|204868.1|204818.1|204881.5|204831.5|204893|204843|204859.8|204809.8|32
1732288920000|2024-11-22 15:22:00|204879|204829|204940.1|204890.1|204940.1|204890.1|204879|204829|28
1732288930000|2024-11-22 15:22:10|204939.9|204889.9|204919.8|204869.8|204950.8|204900.8|204909.9|204859.9|31
1732288940000|2024-11-22 15:22:20|204920.3|204870.3|204954|204904|204954|204904|204901.1|204851.1|32
1732288950000|2024-11-22 15:22:30|204945.6|204895.6|204974.8|204884.8|204974.8|204898.7|204941|204879|23
1732288960000|2024-11-22 15:22:40|204974.3|204884.3|204973.5|204883.5|204976.3|204886.3|204970|204880|21
1732288970000|2024-11-22 15:22:50|204973|204883|205021|204931|205024.2|204957.7|204954|204883|27
1732288980000|2024-11-22 15:23:00|205021.7|204931.7|204959.2|204909.2|205024.7|204937.9|204953.5|204901|25
1732288990000|2024-11-22 15:23:10|204957.6|204907.6|204952.6|204902.6|204965.9|204915.9|204944.1|204894.1|32
1732289000000|2024-11-22 15:23:20|204949.3|204899.3|204983.2|204933.2|204983.2|204933.2|204927.3|204877.3|30
1732289010000|2024-11-22 15:23:30|204983.9|204933.9|204918|204868|204984.2|204934.2|204911|204861|34
1732289020000|2024-11-22 15:23:40|204917.9|204867.9|204921.7|204871.7|204939.2|204889.2|204917.9|204867.9|33
1732289030000|2024-11-22 15:23:50|204924.5|204874.5|204954.7|204904.7|204954.7|204904.7|204919.5|204869.5|32
1732289040000|2024-11-22 15:24:00|204950.9|204900.9|204966.4|204916.4|204970.2|204920.2|204929.9|204879.9|32
1732289050000|2024-11-22 15:24:10|204971.5|204921.5|204965.1|204915.1|204971.5|204921.5|204961.3|204911.3|17
1732289060000|2024-11-22 15:24:20|204971|204921|204965.8|204915.8|204971|204921|204957.5|204907.5|24
1732289070000|2024-11-22 15:24:30|204966.5|204916.5|204963.4|204913.4|204969.3|204919.3|204962.8|204912.8|11
1732289080000|2024-11-22 15:24:40|204963.9|204913.9|204966.2|204916.2|204971|204921|204963.9|204913.9|20
1732289090000|2024-11-22 15:24:50|204966.6|204916.6|204949.7|204899.7|204966.8|204916.8|204939.1|204889.1|12
1732289100000|2024-11-22 15:25:00|204953.2|204903.2|204945.3|204895.3|204953.2|204903.2|204941|204891|15
1732289110000|2024-11-22 15:25:10|204944.1|204894.1|204946.8|204896.8|204976.7|204926.7|204944.1|204894.1|18
1732289120000|2024-11-22 15:25:20|204948.1|204898.1|204953.4|204903.4|204957.3|204907.3|204944.6|204894.6|21
1732289130000|2024-11-22 15:25:30|204953.7|204903.7|204944.7|204894.7|204953.7|204903.7|204942.6|204892.6|9
1732289140000|2024-11-22 15:25:40|204943.8|204893.8|204891.4|204841.4|204943.8|204893.8|204856.5|204806.5|30
1732289150000|2024-11-22 15:25:50|204858.5|204808.5|204840.2|204790.2|204858.5|204808.5|204838.5|204788.5|9
1732289160000|2024-11-22 15:26:00|204840.1|204790.1|204839.5|204789.5|204840.7|204790.7|204837.5|204787.5|9
1732289170000|2024-11-22 15:26:10|204839.8|204789.8|204883.5|204833.5|204887.5|204837.5|204839.8|204789.8|27
1732289180000|2024-11-22 15:26:20|204883.2|204833.2|204875.9|204825.9|204894.8|204844.8|204875.9|204825.9|29
1732289190000|2024-11-22 15:26:30|204884.6|204834.6|204857.2|204807.2|204897.2|204847.2|204850.2|204785.5|29
1732289200000|2024-11-22 15:26:40|204851.9|204801.9|204878.4|204828.4|204880|204830|204851.9|204801.9|29
1732289210000|2024-11-22 15:26:50|204881.8|204831.8|204913.7|204863.7|204913.7|204863.7|204881.8|204831.8|21
1732289220000|2024-11-22 15:27:00|204914.3|204864.3|204929.8|204839.8|204929.8|204876.7|204896.9|204839.8|34
1732289230000|2024-11-22 15:27:10|204932.5|204842.5|204930.7|204880.7|204953.1|204884.2|204927.2|204842.5|17
1732289240000|2024-11-22 15:27:20|204934.4|204884.4|204945.2|204895.2|204963.4|204895.2|204934.4|204863.8|10
1732289250000|2024-11-22 15:27:30|204938.3|204888.3|204936.6|204886.6|204969|204898.4|204925.3|204858.2|15
1732289260000|2024-11-22 15:27:40|204932.3|204882.3|204927.8|204877.8|204937.7|204887.7|204921.2|204871.2|15
1732289270000|2024-11-22 15:27:50|204921.1|204871.1|204928.7|204878.7|204965.6|204898.5|204921.1|204859.5|19
1732289280000|2024-11-22 15:28:00|204936.9|204886.9|204949.4|204859.4|204956.1|204886.9|204931.4|204859.4|11
1732289290000|2024-11-22 15:28:10|204950.1|204860.1|204927.4|204877.4|204954.2|204888|204926.7|204854.3|18
1732289300000|2024-11-22 15:28:20|204931.9|204881.9|204941.7|204891.7|204954|204891.7|204927.1|204854.9|23
1732289310000|2024-11-22 15:28:30|204938.2|204888.2|204973.6|204923.6|204973.6|204923.6|204935.2|204885.2|11
1732289320000|2024-11-22 15:28:40|204975.8|204925.8|205008.6|204958.6|205030.1|204980.1|204961.7|204911.7|25
1732289330000|2024-11-22 15:28:50|205011.2|204961.2|205022.9|204972.9|205032.9|204982.9|205004.4|204954.4|27
1732289340000|2024-11-22 15:29:00|205020.9|204970.9|205025.5|204975.5|205043.3|204993.3|205014|204964|25
1732289350000|2024-11-22 15:29:10|205028.2|204978.2|205020.8|204970.8|205035.1|204985.1|205017.3|204967.3|32
1732289360000|2024-11-22 15:29:20|205019.8|204969.8|205030.3|204980.3|205036.1|204986.1|205019.8|204969.8|25
1732289370000|2024-11-22 15:29:30|205034.6|204984.6|205020.8|204970.8|205037.6|204987.6|205018.8|204968.8|28
1732289380000|2024-11-22 15:29:40|205019.4|204969.4|205011.4|204961.4|205019.4|204969.4|204999.1|204949.1|33
1732289390000|2024-11-22 15:29:50|205011.1|204961.1|205011.1|204961.1|205021.3|204971.3|205008.8|204958.8|24
1732289400000|2024-11-22 15:30:00|205015.7|204965.7|205009.9|204959.9|205026.5|204976.5|204982.4|204932.4|27
1732289410000|2024-11-22 15:30:10|205009.7|204959.7|205015.2|204965.2|205026.6|204976.6|205007.2|204957.2|23
1732289420000|2024-11-22 15:30:20|205016.7|204966.7|205038.5|204948.5|205043|204968.8|205000.1|204945.9|18
1732289430000|2024-11-22 15:30:30|205035.7|204945.7|205061|204971|205061|204971|205035.7|204945.7|15
1732289440000|2024-11-22 15:30:40|205056.9|204966.9|205055.3|204965.3|205060.2|204970.2|205040.6|204950.6|31
1732289450000|2024-11-22 15:30:50|205058.2|204968.2|205053.2|204963.2|205061.5|204972.7|204991.7|204939.6|36
1732289460000|2024-11-22 15:31:00|205053.4|204963.4|204984.6|204934.6|205069|204988.2|204982.6|204932.6|32
1732289470000|2024-11-22 15:31:10|204983.2|204933.2|205006.3|204956.3|205006.3|204956.3|204983.2|204933.2|10
1732289480000|2024-11-22 15:31:20|205003.3|204953.3|204983.4|204933.4|205003.3|204953.3|204968|204918|35
1732289490000|2024-11-22 15:31:30|204983.2|204933.2|204950.2|204900.2|204988.4|204938.4|204947.4|204897.4|28
1732289500000|2024-11-22 15:31:40|204951.6|204901.6|204929.8|204879.8|204951.6|204901.6|204917.1|204867.1|31
1732289510000|2024-11-22 15:31:50|204936|204886|204933.5|204883.5|204936|204886|204917.7|204867.7|27
1732289520000|2024-11-22 15:32:00|204927.4|204877.4|204966.1|204916.1|204979.4|204929.4|204927.4|204877.4|21
1732289530000|2024-11-22 15:32:10|204969.7|204919.7|204965.9|204915.9|204972.8|204922.8|204962.6|204912.6|11
1732289540000|2024-11-22 15:32:20|204972.4|204922.4|204967.8|204917.8|204984.2|204934.2|204963.5|204913.5|22
1732289550000|2024-11-22 15:32:30|204970.4|204920.4|204971.4|204921.4|204984.7|204934.7|204964|204914|17
1732289560000|2024-11-22 15:32:40|204971.8|204921.8|204992|204942|205002.1|204952.1|204968.4|204918.4|21
1732289570000|2024-11-22 15:32:50|204991|204941|204962.7|204912.7|204991.5|204941.5|204938.4|204888.4|28
1732289580000|2024-11-22 15:33:00|204961|204911|204942.4|204892.4|204975.1|204925.1|204939.8|204889.8|30
1732289590000|2024-11-22 15:33:10|204960.2|204910.2|204944|204894|204980.4|204930.4|204939.7|204889.7|30
1732289600000|2024-11-22 15:33:20|204946.5|204896.5|204939.3|204889.3|204953.1|204903.1|204933.4|204883.4|22
1732289610000|2024-11-22 15:33:30|204939.4|204889.4|204941.5|204891.5|204942.3|204892.3|204931.1|204881.1|18
1732289620000|2024-11-22 15:33:40|204930.1|204880.1|204921.5|204871.5|204930.1|204880.1|204910.2|204860.2|20
1732289630000|2024-11-22 15:33:50|204914.2|204864.2|204833.2|204783.2|204919.1|204869.1|204832.1|204782.1|29
1732289640000|2024-11-22 15:34:00|204837.7|204787.7|204863|204813|204866.1|204816.1|204813.8|204763.8|24
1732289650000|2024-11-22 15:34:10|204863.1|204813.1|204812.1|204762.1|204863.8|204813.8|204811.4|204761.4|32
1732289660000|2024-11-22 15:34:20|204812.5|204762.5|204808.4|204758.4|204848|204798|204808.4|204758.4|31
1732289670000|2024-11-22 15:34:30|204810.4|204760.4|204804.2|204754.2|204848.4|204798.4|204804.2|204754.2|30
1732289680000|2024-11-22 15:34:40|204816.3|204766.3|204823.2|204773.2|204823.2|204773.2|204803.5|204753.5|26
1732289690000|2024-11-22 15:34:50|204830|204780|204854.9|204804.9|204855|204805|204827.3|204777.3|30
1732289700000|2024-11-22 15:35:00|204857.4|204807.4|204853.3|204803.3|204877.7|204827.7|204846.9|204796.9|28
1732289710000|2024-11-22 15:35:10|204852.8|204802.8|204864.4|204814.4|204864.4|204814.4|204835.8|204785.8|25
1732289720000|2024-11-22 15:35:20|204867.2|204817.2|204855.4|204805.4|204867.5|204817.5|204843|204793|18
1732289730000|2024-11-22 15:35:30|204858.1|204808.1|204848.2|204798.2|204865.9|204815.9|204836.4|204786.4|22
1732289740000|2024-11-22 15:35:40|204847.9|204797.9|204851.7|204801.7|204855.4|204805.4|204844.5|204794.5|21
1732289750000|2024-11-22 15:35:50|204851.2|204801.2|204846.2|204796.2|204860.3|204810.3|204835.7|204785.7|25
1732289760000|2024-11-22 15:36:00|204856|204806|204854.4|204804.4|204861.3|204811.3|204847.5|204797.5|29
1732289770000|2024-11-22 15:36:10|204847.8|204797.8|204931.9|204881.9|204932.5|204882.5|204847.8|204797.8|35
1732289780000|2024-11-22 15:36:20|204925.5|204875.5|204936.4|204886.4|204939|204889|204914.6|204864.6|33
1732289790000|2024-11-22 15:36:30|204937.3|204887.3|204951.8|204901.8|204975.2|204925.2|204936.1|204886.1|34
1732289800000|2024-11-22 15:36:40|204955|204905|204942.9|204892.9|204955|204905|204939.7|204889.7|20
1732289810000|2024-11-22 15:36:50|204894.2|204844.2|204897.1|204847.1|204910.7|204860.7|204886.7|204836.7|27
1732289820000|2024-11-22 15:37:00|204900.3|204850.3|204901.2|204851.2|204905.4|204855.4|204883.6|204833.6|28
1732289830000|2024-11-22 15:37:10|204901.1|204851.1|204906.9|204856.9|204907.1|204857.1|204890.6|204840.6|20
1732289840000|2024-11-22 15:37:20|204907.2|204857.2|204924.6|204874.6|204937.3|204887.3|204907.2|204857.2|18
1732289850000|2024-11-22 15:37:30|204924.8|204874.8|204906|204856|204934.7|204884.7|204897.4|204847.4|31
1732289860000|2024-11-22 15:37:40|204906.1|204856.1|204891|204841|204906.1|204856.1|204885.3|204835.3|19
1732289870000|2024-11-22 15:37:50|204893|204843|204862.5|204812.5|204894.1|204844.1|204850|204800|22
1732289880000|2024-11-22 15:38:00|204863.5|204813.5|204827.5|204777.5|204863.8|204813.8|204804.5|204754.5|22
1732289890000|2024-11-22 15:38:10|204827.7|204777.7|204835.5|204785.5|204843.2|204793.2|204827.7|204777.7|28
1732289900000|2024-11-22 15:38:20|204836.9|204786.9|204822.2|204772.2|204836.9|204786.9|204816.9|204766.9|26
1732289910000|2024-11-22 15:38:30|204821.9|204771.9|204811.1|204761.1|204823.3|204773.3|204806.6|204756.6|27
1732289920000|2024-11-22 15:38:40|204813.1|204763.1|204750.9|204700.9|204813.9|204763.9|204740.6|204690.6|29
1732289930000|2024-11-22 15:38:50|204751.7|204701.7|204764.2|204714.2|204766.9|204716.9|204747|204697|24
1732289940000|2024-11-22 15:39:00|204765.2|204715.2|204759.8|204709.8|204768.5|204718.5|204759.5|204709.5|19
1732289950000|2024-11-22 15:39:10|204760.8|204710.8|204761.3|204711.3|204767.3|204717.3|204757.1|204707.1|23
1732289960000|2024-11-22 15:39:20|204761.5|204711.5|204766.6|204716.6|204768.5|204718.5|204761.5|204711.5|25
1732289970000|2024-11-22 15:39:30|204766.1|204716.1|204804.5|204754.5|204811.6|204761.6|204765.3|204715.3|22
1732289980000|2024-11-22 15:39:40|204805.2|204755.2|204769.4|204719.4|204808.7|204758.7|204764|204714|31
1732289990000|2024-11-22 15:39:50|204772.8|204722.8|204782|204732|204789.7|204739.7|204741.3|204691.3|29
1732290000000|2024-11-22 15:40:00|204776.7|204726.7|204802.2|204752.2|204805.5|204755.5|204774.4|204724.4|21
1732290010000|2024-11-22 15:40:10|204808.2|204758.2|204857.1|204807.1|204895|204845|204808.2|204758.2|22
1732290020000|2024-11-22 15:40:20|204860.3|204810.3|204870.2|204820.2|204875.1|204825.1|204854.4|204804.4|28
1732290030000|2024-11-22 15:40:30|204867.2|204817.2|204829.6|204779.6|204868.7|204818.7|204817.5|204767.5|28
1732290040000|2024-11-22 15:40:40|204818.5|204768.5|204811.4|204761.4|204837.2|204787.2|204808.3|204758.3|25
1732290050000|2024-11-22 15:40:50|204816.2|204766.2|204820.2|204770.2|204823.1|204773.1|204807.1|204757.1|17
1732290060000|2024-11-22 15:41:00|204820.3|204770.3|204882.6|204792.6|204884.2|204824.3|204814.6|204752.1|21
1732290070000|2024-11-22 15:41:10|204882.5|204792.5|204857|204807|204884.5|204807.1|204852.8|204789.9|25
1732290080000|2024-11-22 15:41:20|204854.2|204804.2|204873.5|204783.5|204891.5|204819.8|204851.6|204781.8|25
1732290090000|2024-11-22 15:41:30|204876.2|204786.2|204815.5|204765.5|204877.1|204790.2|204815.5|204765.5|15
1732290100000|2024-11-22 15:41:40|204823.6|204773.6|204845.5|204795.5|204846.8|204796.2|204815.6|204752.1|31
1732290110000|2024-11-22 15:41:50|204846|204796|204830.8|204780.8|204854.6|204804.6|204817.1|204761.7|23
1732290120000|2024-11-22 15:42:00|204831.8|204781.8|204868.1|204778.1|204868.1|204806.4|204831.7|204778.1|25
1732290130000|2024-11-22 15:42:10|204875.3|204785.3|204874.8|204784.8|204905.8|204815.8|204874.8|204784.8|26
1732290140000|2024-11-22 15:42:20|204883|204793|204850.4|204760.4|204883|204793|204836.4|204746.4|21
1732290150000|2024-11-22 15:42:30|204853.7|204763.7|204833|204743|204853.7|204768.1|204818.1|204741.4|21
1732290160000|2024-11-22 15:42:40|204906.9|204816.9|204847.1|204757.1|204914.8|204824.8|204833|204743|23
1732290170000|2024-11-22 15:42:50|204846.2|204756.2|204894.4|204804.4|204894.5|204804.5|204828.4|204738.4|22
1732290180000|2024-11-22 15:43:00|204893.2|204803.2|204854.8|204804.8|204895.7|204815.5|204851.1|204788.6|24
1732290190000|2024-11-22 15:43:10|204855.1|204805.1|204861.3|204811.3|204869.2|204819.2|204849.2|204799.2|18
1732290200000|2024-11-22 15:43:20|204857.8|204807.8|204841.9|204791.9|204860.3|204810.3|204838.6|204788.6|29
1732290210000|2024-11-22 15:43:30|204837.9|204787.9|204807.9|204757.9|204837.9|204787.9|204797.6|204747.6|22
1732290220000|2024-11-22 15:43:40|204811.7|204761.7|204814.4|204764.4|204817.2|204767.2|204805|204755|22
1732290230000|2024-11-22 15:43:50|204799.9|204749.9|204803|204753|204813|204763|204795.5|204745.5|22
1732290240000|2024-11-22 15:44:00|204803.2|204753.2|204805.5|204755.5|204811.6|204761.6|204803.1|204753.1|19
1732290250000|2024-11-22 15:44:10|204805.1|204755.1|204785.4|204735.4|204810.4|204760.4|204776.3|204726.3|30
1732290260000|2024-11-22 15:44:20|204790.1|204740.1|204784.2|204734.2|204804.1|204754.1|204775.8|204725.8|23
1732290270000|2024-11-22 15:44:30|204789.6|204739.6|204780.2|204730.2|204789.6|204739.6|204772.7|204722.7|24
1732290280000|2024-11-22 15:44:40|204776.6|204726.6|204786.2|204736.2|204795.1|204745.1|204776.6|204726.6|22
1732290290000|2024-11-22 15:44:50|204786.6|204736.6|204788|204698|204810.4|204737.4|204775.3|204685.3|23
1732290300000|2024-11-22 15:45:00|204790.7|204700.7|204793.1|204703.1|204803.3|204713.3|204789.1|204699.1|28
1732290310000|2024-11-22 15:45:10|204792.1|204702.1|204776.5|204726.5|204799.3|204731|204771.9|204701.8|30
1732290320000|2024-11-22 15:45:20|204779.5|204729.5|204776.5|204726.5|204783.9|204733.9|204776.5|204726.5|23
1732290330000|2024-11-22 15:45:30|204776.2|204726.2|204747.1|204697.1|204776.2|204726.2|204739.2|204689.2|17
1732290340000|2024-11-22 15:45:40|204746.9|204696.9|204732.6|204682.6|204773.3|204723.3|204732.6|204682.6|26
1732290350000|2024-11-22 15:45:50|204725.1|204675.1|204710.1|204660.1|204729.8|204679.8|204709.4|204659.4|23
1732290360000|2024-11-22 15:46:00|204709.2|204659.2|204698.3|204648.3|204710.8|204660.8|204694.5|204644.5|27
1732290370000|2024-11-22 15:46:10|204699.1|204649.1|204697.9|204647.9|204699.1|204649.1|204692.9|204642.9|11
1732290380000|2024-11-22 15:46:20|204697.2|204647.2|204648.7|204598.7|204698.1|204648.1|204645.2|204595.2|26
1732290390000|2024-11-22 15:46:30|204651.9|204601.9|204652.9|204602.9|204656.2|204606.2|204645.5|204595.5|12
1732290400000|2024-11-22 15:46:40|204646.4|204596.4|204566|204516|204652|204602|204561.6|204511.6|17
1732290410000|2024-11-22 15:46:50|204623.6|204573.6|204586.2|204536.2|204623.6|204573.6|204563.5|204513.5|27
1732290420000|2024-11-22 15:47:00|204589.6|204539.6|204600.5|204550.5|204603.6|204553.6|204589.6|204539.6|19
1732290430000|2024-11-22 15:47:10|204600.7|204550.7|204547.5|204497.5|204601|204551|204543.3|204493.3|24
1732290440000|2024-11-22 15:47:20|204542.5|204492.5|204516.7|204466.7|204547.8|204497.8|204486.6|204436.6|35
1732290450000|2024-11-22 15:47:30|204512.6|204462.6|204514.6|204464.6|204532|204470|204497.1|204440.1|32
1732290460000|2024-11-22 15:47:40|204518.4|204468.4|204495.8|204445.8|204519.4|204469.4|204494.2|204444.2|27
1732290470000|2024-11-22 15:47:50|204505|204455|204508.2|204458.2|204508.2|204458.2|204500.5|204450.5|11
1732290480000|2024-11-22 15:48:00|204505.7|204455.7|204504.8|204454.8|204508.1|204458.1|204504.8|204454.8|13
1732290490000|2024-11-22 15:48:10|204504.9|204454.9|204505.8|204455.8|204507|204457|204504.6|204454.6|13
1732290500000|2024-11-22 15:48:20|204509.4|204459.4|204547.5|204497.5|204577.7|204527.7|204506.8|204456.8|33
1732290510000|2024-11-22 15:48:30|204547.7|204497.7|204550.9|204500.9|204558.4|204508.4|204538.7|204488.7|33
1732290520000|2024-11-22 15:48:40|204548.5|204498.5|204575.4|204525.4|204577.3|204527.3|204547.1|204497.1|22
1732290530000|2024-11-22 15:48:50|204574.7|204524.7|204577|204527|204585.3|204535.3|204574.7|204524.7|16
1732290540000|2024-11-22 15:49:00|204579.9|204529.9|204645|204595|204655.9|204605.9|204579.9|204529.9|34
1732290550000|2024-11-22 15:49:10|204641.6|204591.6|204645.4|204595.4|204657.8|204607.8|204608.7|204558.7|31
1732290560000|2024-11-22 15:49:20|204638.7|204588.7|204654|204604|204660.4|204610.4|204638.7|204588.7|24
1732290570000|2024-11-22 15:49:30|204655.2|204605.2|204650.2|204600.2|204658.6|204608.6|204642.7|204592.7|28
1732290580000|2024-11-22 15:49:40|204651.2|204601.2|204655.1|204605.1|204662.9|204612.9|204647|204597|28
1732290590000|2024-11-22 15:49:50|204655.7|204605.7|204620.7|204570.7|204662.9|204612.9|204608.9|204558.9|26
1732290600000|2024-11-22 15:50:00|204621.5|204571.5|204620.2|204570.2|204664.8|204614.8|204616.2|204566.2|26
1732290610000|2024-11-22 15:50:10|204623.2|204573.2|204609.5|204559.5|204631.1|204581.1|204609.5|204559.5|28
1732290620000|2024-11-22 15:50:20|204607.9|204557.9|204616.1|204566.1|204664.2|204614.2|204607.9|204557.9|27
1732290630000|2024-11-22 15:50:30|204615.7|204565.7|204605.2|204555.2|204628|204578|204605.2|204555.2|26
1732290640000|2024-11-22 15:50:40|204607.8|204557.8|204609.5|204559.5|204610|204560|204601.9|204551.9|18
1732290650000|2024-11-22 15:50:50|204606.1|204556.1|204614.4|204564.4|204616.2|204566.2|204594.1|204544.1|27
1732290660000|2024-11-22 15:51:00|204615.3|204565.3|204647.7|204597.7|204647.7|204597.7|204614.4|204564.4|33
1732290670000|2024-11-22 15:51:10|204644.9|204594.9|204607.2|204557.2|204651|204601|204607.1|204557.1|19
1732290680000|2024-11-22 15:51:20|204601.4|204551.4|204602.6|204552.6|204614.6|204564.6|204601.4|204551.4|25
1732290690000|2024-11-22 15:51:30|204601.7|204551.7|204636.9|204586.9|204648.2|204598.2|204587.9|204537.9|32
1732290700000|2024-11-22 15:51:40|204637.2|204587.2|204646.2|204596.2|204654.8|204604.8|204637.2|204587.2|24
1732290710000|2024-11-22 15:51:50|204646.5|204596.5|204648.2|204598.2|204657.1|204607.1|204640.2|204590.2|21
1732290720000|2024-11-22 15:52:00|204642.8|204592.8|204659|204609|204664.2|204614.2|204641.9|204591.9|27
1732290730000|2024-11-22 15:52:10|204658.3|204608.3|204646.1|204596.1|204676.1|204626.1|204643.8|204593.8|23
1732290740000|2024-11-22 15:52:20|204646.7|204596.7|204638|204588|204652|204602|204630.6|204580.6|29
1732290750000|2024-11-22 15:52:30|204637.5|204587.5|204626.6|204576.6|204641.5|204591.5|204608.5|204558.5|26
1732290760000|2024-11-22 15:52:40|204623.3|204573.3|204660.4|204610.4|204660.5|204610.5|204615.7|204565.7|31
1732290770000|2024-11-22 15:52:50|204659.7|204609.7|204633.9|204583.9|204671.1|204621.1|204630.9|204580.9|30
1732290780000|2024-11-22 15:53:00|204639.7|204589.7|204657.3|204607.3|204668.6|204618.6|204639.7|204589.7|23
1732290790000|2024-11-22 15:53:10|204656.9|204606.9|204680.7|204630.7|204695.3|204645.3|204656.9|204606.9|26
1732290800000|2024-11-22 15:53:20|204680.2|204630.2|204732.4|204682.4|204732.4|204682.4|204679.1|204629.1|32
1732290810000|2024-11-22 15:53:30|204715.5|204665.5|204734.9|204684.9|204734.9|204684.9|204699.3|204649.3|29
1732290820000|2024-11-22 15:53:40|204713.4|204663.4|204726|204676|204750.4|204700.4|204697.9|204647.9|29
1732290830000|2024-11-22 15:53:50|204725.3|204675.3|204727.1|204677.1|204734.2|204684.2|204725|204675|19
1732290840000|2024-11-22 15:54:00|204731.6|204681.6|204707.1|204657.1|204738.4|204688.4|204701.3|204651.3|26
1732290850000|2024-11-22 15:54:10|204710.8|204660.8|204693.3|204643.3|204724|204674|204691.6|204641.6|28
1732290860000|2024-11-22 15:54:20|204695.2|204645.2|204716.6|204666.6|204721.6|204671.6|204684.2|204634.2|34
1732290870000|2024-11-22 15:54:30|204718.1|204668.1|204731.5|204681.5|204732.5|204682.5|204717.3|204667.3|28
1732290880000|2024-11-22 15:54:40|204732.5|204682.5|204817.1|204767.1|204822.8|204772.8|204729.6|204679.6|24
1732290890000|2024-11-22 15:54:50|204819.2|204769.2|204825.8|204775.8|204828.4|204778.4|204819|204769|17
1732290900000|2024-11-22 15:55:00|204829.7|204779.7|204771|204721|204860.9|204810.9|204770.4|204720.4|32
1732290910000|2024-11-22 15:55:10|204771.2|204721.2|204741.2|204691.2|204779.9|204729.9|204722.7|204672.7|31
1732290920000|2024-11-22 15:55:20|204747.3|204697.3|204768.6|204718.6|204786.7|204736.7|204747.3|204697.3|31
1732290930000|2024-11-22 15:55:30|204768.4|204718.4|204785.1|204735.1|204788.7|204738.7|204768.4|204718.4|23
1732290940000|2024-11-22 15:55:40|204795.3|204745.3|204812.7|204762.7|204820.5|204770.5|204767.1|204717.1|33
1732290950000|2024-11-22 15:55:50|204812.1|204762.1|204842.9|204792.9|204855.4|204805.4|204811.3|204761.3|20
1732290960000|2024-11-22 15:56:00|204843.2|204793.2|204848.3|204798.3|204852.9|204802.9|204824.2|204774.2|34
1732290970000|2024-11-22 15:56:10|204844.7|204794.7|204804.2|204754.2|204844.7|204794.7|204769.1|204719.1|32
1732290980000|2024-11-22 15:56:20|204801.5|204751.5|204809.6|204759.6|204837.4|204787.4|204790|204740|31
1732290990000|2024-11-22 15:56:30|204815.1|204765.1|204891.1|204841.1|204906.8|204856.8|204815.1|204765.1|33
1732291000000|2024-11-22 15:56:40|204894.6|204844.6|204923.5|204873.5|204927.2|204877.2|204894.6|204844.6|31
1732291010000|2024-11-22 15:56:50|204924|204874|204905.5|204855.5|204960.7|204890.8|204899.8|204849.8|33
1732291020000|2024-11-22 15:57:00|204898.1|204848.1|204888.4|204838.4|204909.8|204859.8|204876|204826|28
1732291030000|2024-11-22 15:57:10|204885.2|204835.2|204895.8|204845.8|204899.1|204849.1|204880.3|204830.3|35
1732291040000|2024-11-22 15:57:20|204894.4|204844.4|204973.6|204923.6|204974|204924|204894.4|204844.4|34
1732291050000|2024-11-22 15:57:30|204975.8|204925.8|205054.9|205004.9|205054.9|205004.9|204975.8|204925.8|29
1732291060000|2024-11-22 15:57:40|205050.8|205000.8|205069.8|205019.8|205094.7|205044.7|205050.8|205000.8|31
1732291070000|2024-11-22 15:57:50|205072.4|205022.4|205115.7|205065.7|205118.8|205068.8|205072.4|205022.4|26
1732291080000|2024-11-22 15:58:00|205109.4|205059.4|205103.9|205053.9|205137.9|205087.9|205090.1|205040.1|33
1732291090000|2024-11-22 15:58:10|205102|205052|205112.9|205062.9|205122.8|205072.8|205080.1|205030.1|30
1732291100000|2024-11-22 15:58:20|205113.6|205063.6|205095.1|205045.1|205113.6|205063.6|205069.9|205019.9|35
1732291110000|2024-11-22 15:58:30|205073.9|205023.9|205096.6|205046.6|205110.5|205060.5|205044.7|204994.7|37
1732291120000|2024-11-22 15:58:40|205089.1|205039.1|205202.2|205152.2|205202.2|205152.2|205089.1|205039.1|32
1732291130000|2024-11-22 15:58:50|205198.9|205148.9|205248.6|205198.6|205251.6|205201.6|205179.7|205129.7|21
1732291140000|2024-11-22 15:59:00|205247.5|205197.5|205200.7|205150.7|205262.1|205212.1|205171.8|205105.6|36
1732291150000|2024-11-22 15:59:10|205205.4|205155.4|205269.1|205219.1|205274.5|205221.8|205202|205141.2|34
1732291160000|2024-11-22 15:59:20|205263.7|205213.7|205324.9|205274.9|205350.2|205300.2|205262.5|205212.5|26
1732291170000|2024-11-22 15:59:30|205327.9|205277.9|205257.2|205207.2|205332.7|205282.7|205215.4|205158.2|36
1732291180000|2024-11-22 15:59:40|205250.2|205200.2|205255.6|205205.6|205281.6|205222.8|205238.3|205163.5|33
1732291190000|2024-11-22 15:59:50|205257.3|205207.3|205210.7|205120.7|205257.3|205207.3|205168.1|205100.1|36
1732291200000|2024-11-22 16:00:00|205165.3|205115.3|205210.7|205160.7|205210.7|205160.7|205123.3|205053.8|31
1732291210000|2024-11-22 16:00:10|205204.9|205154.9|205250.1|205200.1|205258.2|205208.2|205181.9|205131.9|34
1732291220000|2024-11-22 16:00:20|205245|205195|205217.5|205167.5|205247.1|205197.1|205206.7|205134|33
1732291230000|2024-11-22 16:00:30|205213.4|205163.4|205223.7|205173.7|205229.8|205179.8|205168.8|205105.7|36
1732291240000|2024-11-22 16:00:40|205220.2|205170.2|205202.3|205152.3|205256.7|205206.7|205202.3|205152.3|22
1732291250000|2024-11-22 16:00:50|205212.8|205162.8|205226.5|205136.5|205230.4|205171.2|205168.7|205107|33
1732291260000|2024-11-22 16:01:00|205224.4|205134.4|205221.3|205171.3|205226.9|205175.6|205208.1|205134.4|29
1732291270000|2024-11-22 16:01:10|205221.6|205171.6|205299|205249|205311.7|205261.7|205221.6|205171.6|32
1732291280000|2024-11-22 16:01:20|205299.1|205249.1|205219.4|205169.4|205315.9|205265.9|205214.8|205164.8|38
1732291290000|2024-11-22 16:01:30|205219.2|205169.2|205142.1|205092.1|205230.2|205180.2|205128.7|205078.7|35
1732291300000|2024-11-22 16:01:40|205145.2|205095.2|205085.4|205035.4|205145.2|205095.2|205079.2|205010|37
1732291310000|2024-11-22 16:01:50|205087.8|205037.8|205146.3|205096.3|205167.1|205115.7|205065.5|205015.5|37
1732291320000|2024-11-22 16:02:00|205145.7|205095.7|205141.5|205091.5|205175.2|205125.2|205135.8|205085.8|31
1732291330000|2024-11-22 16:02:10|205140.3|205090.3|205101.9|205051.9|205142.5|205092.5|205096.9|205046.9|24
1732291340000|2024-11-22 16:02:20|205096|205046|205097.3|205047.3|205119.6|205069.6|205073.2|205023.2|35
1732291350000|2024-11-22 16:02:30|205096.9|205046.9|205049.2|204999.2|205096.9|205046.9|205023.9|204973.9|35
1732291360000|2024-11-22 16:02:40|205049.4|204999.4|205043|204993|205054.9|205004.9|205027|204977|36
1732291370000|2024-11-22 16:02:50|205040.9|204990.9|205127.9|205077.9|205128.4|205077.9|205033.3|204983.3|31
1732291380000|2024-11-22 16:03:00|205146.1|205056.1|205086|205036|205146.1|205082.5|205086|205036|37
1732291390000|2024-11-22 16:03:10|205081.3|205031.3|205196.7|205106.7|205196.7|205133.4|205081.3|205031.3|36
1732291400000|2024-11-22 16:03:20|205190.9|205100.9|205172.1|205122.1|205195.4|205134.9|205167|205100.9|26
1732291410000|2024-11-22 16:03:30|205171.2|205121.2|205183.9|205133.9|205187.2|205137.2|205171.2|205121.2|32
1732291420000|2024-11-22 16:03:40|205182|205132|205147.7|205097.7|205186.7|205136.7|205146.1|205096.1|36
1732291430000|2024-11-22 16:03:50|205157.3|205107.3|205154.6|205104.6|205178.4|205123.4|205154.4|205088.4|32
1732291440000|2024-11-22 16:04:00|205170.4|205120.4|205145.8|205095.8|205170.4|205120.4|205137|205087|30
1732291450000|2024-11-22 16:04:10|205146.5|205096.5|205190.9|205140.9|205190.9|205140.9|205146.5|205096.5|34
1732291460000|2024-11-22 16:04:20|205187.7|205137.7|205145.5|205055.5|205193.8|205143.8|205142|205052|34
1732291470000|2024-11-22 16:04:30|205146.8|205056.8|205129.7|205079.7|205148.2|205088.6|205119.8|205048.5|29
1732291480000|2024-11-22 16:04:40|205131.4|205081.4|205089.4|204999.4|205132.7|205082.7|205068|204998|25
1732291490000|2024-11-22 16:04:50|205092.7|205002.7|205068.2|204978.2|205093.9|205003.9|205064.2|204974.2|20
1732291500000|2024-11-22 16:05:00|205070|204980|205045.4|204995.4|205078.7|205005.7|205031.4|204977.4|23
1732291510000|2024-11-22 16:05:10|205047.6|204997.6|205034.6|204984.6|205049.4|204999.4|205014.2|204964.2|26
1732291520000|2024-11-22 16:05:20|205036|204986|205048.8|204998.8|205058.3|205008.3|205036|204986|28
1732291530000|2024-11-22 16:05:30|205049.5|204999.5|205054.7|205004.7|205057.6|205007.6|205041.3|204991.3|33
1732291540000|2024-11-22 16:05:40|205060|205010|205146|205056|205165.5|205076.4|205060|205010|33
1732291550000|2024-11-22 16:05:50|205145.8|205055.8|205153.5|205063.5|205155.8|205065.8|205145.8|205055.8|29
1732291560000|2024-11-22 16:06:00|205153|205063|205141.3|205051.3|205155|205065|205138.2|205048.2|31
1732291570000|2024-11-22 16:06:10|205139|205049|205134.5|205044.5|205151.8|205061.8|205134.5|205044.5|28
1732291580000|2024-11-22 16:06:20|205133.5|205043.5|204997.5|204907.5|205147.5|205057.5|204985.9|204895.9|28
1732291590000|2024-11-22 16:06:30|204995|204905|204992.5|204942.5|205013.4|204942.5|204992.5|204903.2|28
1732291600000|2024-11-22 16:06:40|204995.1|204945.1|204999.2|204949.2|205006.5|204956.5|204990.8|204940.8|25
1732291610000|2024-11-22 16:06:50|204999.9|204949.9|204999.8|204949.8|205001.7|204951.7|204989.6|204939.6|20
1732291620000|2024-11-22 16:07:00|204998|204948|205020.8|204970.8|205029.9|204979.9|204996.8|204946.8|34
1732291630000|2024-11-22 16:07:10|205022|204972|204980.7|204930.7|205038.1|204988.1|204961.2|204911.2|29
1732291640000|2024-11-22 16:07:20|204980.5|204930.5|204975.6|204925.6|204983.3|204933.3|204961.7|204911.7|23
1732291650000|2024-11-22 16:07:30|204969.5|204919.5|204956.1|204906.1|204980|204930|204947.9|204897.9|23
1732291660000|2024-11-22 16:07:40|204957.3|204907.3|204952.2|204902.2|204960.2|204910.2|204913.3|204863.3|31
1732291670000|2024-11-22 16:07:50|204953|204903|204952.9|204902.9|204957.7|204907.7|204946.6|204896.6|27
1732291680000|2024-11-22 16:08:00|204947.1|204897.1|204913.6|204863.6|204953.8|204903.8|204899.6|204849.6|25
1732291690000|2024-11-22 16:08:10|204918.3|204868.3|204920.2|204870.2|204922.2|204872.2|204911.3|204861.3|28
1732291700000|2024-11-22 16:08:20|204920|204870|204924.3|204874.3|204926.6|204876.6|204919.2|204869.2|19
1732291710000|2024-11-22 16:08:30|204924.2|204874.2|204924.5|204874.5|204926.1|204876.1|204921.1|204871.1|13
1732291720000|2024-11-22 16:08:40|204921.6|204871.6|204960.2|204910.2|204964.5|204914.5|204921.1|204871.1|23
1732291730000|2024-11-22 16:08:50|204960.3|204910.3|204958.9|204908.9|204963|204913|204931|204881|29
1732291740000|2024-11-22 16:09:00|204961|204911|204950.3|204900.3|204966.5|204916.5|204931.1|204881.1|31
1732291750000|2024-11-22 16:09:10|204950.4|204900.4|204960.4|204910.4|204971.2|204921.2|204950.4|204900.4|20
1732291760000|2024-11-22 16:09:20|204947.4|204897.4|204964.8|204914.8|204968.8|204918.8|204947.4|204897.4|28
1732291770000|2024-11-22 16:09:30|204960.5|204910.5|204931.8|204881.8|204962.2|204912.2|204920.3|204870.3|17
1732291780000|2024-11-22 16:09:40|204934.7|204884.7|204960.3|204910.3|204977.5|204927.5|204934.7|204884.7|29
1732291790000|2024-11-22 16:09:50|204957.6|204907.6|204961.5|204911.5|204970.7|204920.7|204953.4|204903.4|23
1732291800000|2024-11-22 16:10:00|204964.3|204914.3|204927.9|204877.9|204966.1|204916.1|204927.9|204877.9|18
1732291810000|2024-11-22 16:10:10|204938|204888|204973.8|204923.8|204987.2|204937.2|204938|204888|26
1732291820000|2024-11-22 16:10:20|204968.1|204918.1|205011.1|204961.1|205048.1|204998.1|204968.1|204918.1|28
1732291830000|2024-11-22 16:10:30|205003.9|204953.9|204973.6|204923.6|205004.8|204954.8|204969.2|204919.2|26
1732291840000|2024-11-22 16:10:40|204974.3|204924.3|204992.3|204942.3|204998.6|204948.6|204974.3|204924.3|21
1732291850000|2024-11-22 16:10:50|204992.5|204942.5|204955.9|204905.9|204992.5|204942.5|204955.9|204905.9|29
1732291860000|2024-11-22 16:11:00|204961.5|204911.5|204964.7|204914.7|204964.9|204914.9|204957.7|204907.7|15
1732291870000|2024-11-22 16:11:10|204962.5|204912.5|204965.7|204915.7|204971.1|204921.1|204949.3|204899.3|20
1732291880000|2024-11-22 16:11:20|204965.5|204915.5|204966.3|204916.3|204974.2|204924.2|204963.3|204913.3|31
1732291890000|2024-11-22 16:11:30|204966.7|204916.7|204983.7|204933.7|204998.3|204948.3|204966.6|204916.6|30
1732291900000|2024-11-22 16:11:40|204987.6|204937.6|204983.5|204933.5|204995.4|204945.4|204983.2|204933.2|22
1732291910000|2024-11-22 16:11:50|204985.3|204935.3|204982.6|204932.6|204992.7|204942.7|204980.6|204930.6|27
1732291920000|2024-11-22 16:12:00|204984|204934|204984.1|204934.1|204991.7|204941.7|204979|204929|21
1732291930000|2024-11-22 16:12:10|204984.9|204934.9|204922.8|204872.8|204985.2|204935.2|204915.2|204865.2|19
1732291940000|2024-11-22 16:12:20|204914.8|204864.8|204948.5|204898.5|204956.5|204906.5|204908.5|204858.5|29
1732291950000|2024-11-22 16:12:30|204948.2|204898.2|204954.1|204904.1|204958.7|204908.7|204947.9|204897.9|27
1732291960000|2024-11-22 16:12:40|204953.7|204903.7|204963.2|204913.2|204971.7|204921.7|204953.7|204903.7|29
1732291970000|2024-11-22 16:12:50|204962.2|204912.2|204955.5|204905.5|204968.1|204918.1|204938.7|204888.7|22
1732291980000|2024-11-22 16:13:00|204953|204903|204949.8|204899.8|204958.8|204908.8|204934.9|204884.9|30
1732291990000|2024-11-22 16:13:10|204947.6|204897.6|204960.9|204910.9|204966.4|204916.4|204947.2|204897.2|25
1732292000000|2024-11-22 16:13:20|204962.3|204912.3|204937.8|204887.8|204981|204931|204924.5|204874.5|24
1732292010000|2024-11-22 16:13:30|204937.7|204887.7|204922.6|204872.6|204937.7|204887.7|204922.6|204872.6|29
1732292020000|2024-11-22 16:13:40|204929.9|204879.9|204930.6|204880.6|204934.5|204884.5|204925.5|204875.5|24
1732292030000|2024-11-22 16:13:50|204930.8|204880.8|204937.9|204887.9|204956.6|204906.6|204930.8|204880.8|32
1732292040000|2024-11-22 16:14:00|204941.6|204891.6|204943.5|204893.5|204947.5|204897.5|204940.5|204890.5|32
1732292050000|2024-11-22 16:14:10|204943.6|204893.6|204949|204899|204952.9|204902.9|204935.3|204885.3|29
1732292060000|2024-11-22 16:14:20|204948.9|204898.9|204956.3|204906.3|204956.9|204906.9|204940.4|204890.4|27
1732292070000|2024-11-22 16:14:30|204957.2|204907.2|204946.2|204896.2|204970.3|204920.3|204944|204894|16
1732292080000|2024-11-22 16:14:40|204947.9|204897.9|204950.1|204900.1|204956.8|204906.8|204947.9|204897.9|14
1732292090000|2024-11-22 16:14:50|204950.9|204900.9|204952.7|204902.7|204952.7|204902.7|204949.6|204899.6|8
1732292100000|2024-11-22 16:15:00|204952.4|204902.4|204947.2|204897.2|204952.4|204902.4|204943.4|204893.4|17
1732292110000|2024-11-22 16:15:10|204951|204901|204950.9|204900.9|204951|204901|204947.7|204897.7|12
1732292120000|2024-11-22 16:15:20|204949.3|204899.3|204956.4|204906.4|204956.4|204906.4|204948.4|204898.4|14
1732292130000|2024-11-22 16:15:30|204954.3|204904.3|204996.1|204946.1|205010.5|204960.5|204949.5|204899.5|21
1732292140000|2024-11-22 16:15:40|204994.6|204944.6|204997.8|204947.8|205004.5|204954.5|204994.4|204944.4|22
1732292150000|2024-11-22 16:15:50|204999.2|204949.2|204995.5|204945.5|205004|204954|204993.5|204943.5|18
1732292160000|2024-11-22 16:16:00|204997.7|204947.7|204952.3|204902.3|205003.6|204953.6|204952.3|204902.3|28
1732292170000|2024-11-22 16:16:10|204960.5|204910.5|204965.7|204915.7|204967.7|204917.7|204953.9|204903.9|23
1732292180000|2024-11-22 16:16:20|204976.9|204926.9|204962.3|204912.3|204976.9|204926.9|204954.1|204904.1|20
1732292190000|2024-11-22 16:16:30|204964.9|204914.9|204970.4|204920.4|204971.5|204921.5|204953.4|204903.4|21
1732292200000|2024-11-22 16:16:40|204971.7|204921.7|204926.8|204876.8|204985|204935|204922|204872|26
1732292210000|2024-11-22 16:16:50|204924.9|204874.9|204929.8|204879.8|204932.2|204882.2|204919.9|204869.9|19
1732292220000|2024-11-22 16:17:00|204927.8|204877.8|204906.6|204856.6|204929.6|204879.6|204893.7|204843.7|26
1732292230000|2024-11-22 16:17:10|204907|204857|204867.4|204817.4|204914.7|204864.7|204860.3|204810.3|27
1732292240000|2024-11-22 16:17:20|204867|204817|204868.1|204818.1|204882.6|204832.6|204839|204789|28
1732292250000|2024-11-22 16:17:30|204869.8|204819.8|204870|204820|204875|204825|204852.5|204802.5|35
1732292260000|2024-11-22 16:17:40|204867.9|204817.9|204862.3|204812.3|204872.8|204822.8|204861.5|204811.5|20
1732292270000|2024-11-22 16:17:50|204862.2|204812.2|204895.9|204845.9|204903.1|204853.1|204856.3|204806.3|24
1732292280000|2024-11-22 16:18:00|204893.3|204843.3|204895.7|204845.7|204906.1|204856.1|204892|204842|17
1732292290000|2024-11-22 16:18:10|204896.4|204846.4|204902.3|204852.3|204910.5|204860.5|204896|204846|22
1732292300000|2024-11-22 16:18:20|204901.1|204851.1|204898|204848|204911.8|204861.8|204896.9|204846.9|20
1732292310000|2024-11-22 16:18:30|204900|204850|204908.5|204858.5|204910.6|204860.6|204897.8|204847.8|14
1732292320000|2024-11-22 16:18:40|204910.2|204860.2|204974.7|204924.7|204993.8|204943.8|204909.3|204859.3|16
1732292330000|2024-11-22 16:18:50|204975.6|204925.6|204990|204940|204991.5|204941.5|204973.9|204923.9|22
1732292340000|2024-11-22 16:19:00|204989.8|204939.8|204998.1|204948.1|205011.9|204961.9|204987.5|204937.5|29
1732292350000|2024-11-22 16:19:10|204997.1|204947.1|204995.5|204945.5|204997.4|204947.4|204985.5|204935.5|29
1732292360000|2024-11-22 16:19:20|204993.3|204943.3|204995.6|204945.6|205003.3|204953.3|204983.8|204933.8|25
1732292370000|2024-11-22 16:19:30|204992|204942|204949.5|204899.5|204999.8|204949.8|204949.5|204899.5|32
1732292380000|2024-11-22 16:19:40|204947|204897|204960.5|204910.5|204962.7|204912.7|204947|204897|26
1732292390000|2024-11-22 16:19:50|204958.8|204908.8|204960|204910|204961.5|204911.5|204956.8|204906.8|14
1732292400000|2024-11-22 16:20:00|204960.5|204910.5|204963.5|204913.5|204968.3|204918.3|204959.2|204909.2|16
1732292410000|2024-11-22 16:20:10|204965|204915|204986.9|204936.9|204998.6|204948.6|204965|204915|30
1732292420000|2024-11-22 16:20:20|204988.9|204938.9|204988.4|204938.4|204994.1|204944.1|204984.5|204934.5|23
1732292430000|2024-11-22 16:20:30|204990.2|204940.2|204990.9|204940.9|205031.8|204981.8|204975|204925|27
1732292440000|2024-11-22 16:20:40|204989.2|204939.2|205053.7|205003.7|205061.7|205011.7|204986.1|204936.1|23
1732292450000|2024-11-22 16:20:50|205049.5|204999.5|205062.1|205012.1|205063.2|205013.2|205049.1|204999.1|26
1732292460000|2024-11-22 16:21:00|205055.7|205005.7|205060.1|205010.1|205089.5|205039.5|205055.7|205005.7|33
1732292470000|2024-11-22 16:21:10|205060.5|205010.5|205028.6|204978.6|205063.2|205013.2|205025.2|204975.2|33
1732292480000|2024-11-22 16:21:20|205028.2|204978.2|205007.3|204957.3|205033.6|204983.6|204996.8|204946.8|33
1732292490000|2024-11-22 16:21:30|205011.2|204961.2|204898.5|204848.5|205011.2|204961.2|204885.6|204835.6|36
1732292500000|2024-11-22 16:21:40|204904.6|204854.6|204895.7|204845.7|204905.8|204855.8|204888.5|204838.5|25
1732292510000|2024-11-22 16:21:50|204894.3|204844.3|204890.8|204840.8|204896.5|204846.5|204885.7|204835.7|11
1732292520000|2024-11-22 16:22:00|204890.5|204840.5|204939.6|204889.6|204961.9|204911.9|204889|204839|30
1732292530000|2024-11-22 16:22:10|204951|204901|204959.8|204909.8|204963.9|204913.9|204940.2|204890.2|31
1732292540000|2024-11-22 16:22:20|204952.1|204902.1|204937.8|204887.8|204961.8|204911.8|204925.3|204875.3|37
1732292550000|2024-11-22 16:22:30|204940.4|204890.4|204961.3|204911.3|204967|204917|204940.4|204890.4|23
1732292560000|2024-11-22 16:22:40|204957.7|204907.7|204992.7|204942.7|204992.7|204942.7|204950.5|204900.5|32
1732292570000|2024-11-22 16:22:50|204989.6|204939.6|205000.3|204950.3|205000.3|204950.3|204979.7|204929.7|22
1732292580000|2024-11-22 16:23:00|205002.7|204952.7|204999.3|204949.3|205005.5|204955.5|204992.8|204942.8|22
1732292590000|2024-11-22 16:23:10|204997.8|204947.8|205034.4|204984.4|205042.5|204992.5|204996.3|204946.3|29
1732292600000|2024-11-22 16:23:20|205027.4|204977.4|204985.5|204935.5|205031.8|204981.8|204975.4|204925.4|30
1732292610000|2024-11-22 16:23:30|204987.3|204937.3|204997.6|204947.6|205002.2|204952.2|204987.3|204937.3|26
1732292620000|2024-11-22 16:23:40|205002.4|204952.4|205021.5|204971.5|205024.6|204974.6|205000|204950|26
1732292630000|2024-11-22 16:23:50|205023.4|204973.4|205001.3|204951.3|205023.4|204973.4|204996.2|204946.2|19
1732292640000|2024-11-22 16:24:00|205006.1|204956.1|205006.5|204956.5|205013.4|204963.4|204998.5|204948.5|20
1732292650000|2024-11-22 16:24:10|205006.3|204956.3|204992.8|204942.8|205010.8|204960.8|204979.8|204929.8|24
1732292660000|2024-11-22 16:24:20|204986.8|204936.8|204981.5|204931.5|205002.2|204952.2|204975.3|204925.3|33
1732292670000|2024-11-22 16:24:30|204983.7|204933.7|204995.5|204945.5|204995.5|204945.5|204981.4|204931.4|20
1732292680000|2024-11-22 16:24:40|204995.3|204945.3|204960.2|204910.2|204995.3|204945.3|204959.2|204909.2|28
1732292690000|2024-11-22 16:24:50|204965.2|204915.2|204973.5|204923.5|204980.8|204930.8|204957.9|204907.9|26
1732292700000|2024-11-22 16:25:00|204975.5|204925.5|204991.7|204941.7|204991.7|204941.7|204970.7|204920.7|33
1732292710000|2024-11-22 16:25:10|204989.1|204939.1|205002.8|204952.8|205005.2|204955.2|204981.4|204931.4|23
1732292720000|2024-11-22 16:25:20|204998|204948|204995.1|204945.1|204999|204949|204979.7|204929.7|25
1732292730000|2024-11-22 16:25:30|204989.9|204939.9|204983.1|204933.1|204992|204942|204980.2|204930.2|24
1732292740000|2024-11-22 16:25:40|205025.1|204975.1|205041.6|204991.6|205047.8|204997.8|205025.1|204975.1|13
1732292750000|2024-11-22 16:25:50|205047|204997|205042.1|204992.1|205079.6|205029.6|205031.6|204981.6|22
1732292760000|2024-11-22 16:26:00|205041.5|204991.5|205030.7|204980.7|205048.1|204998.1|205027.4|204977.4|19
1732292770000|2024-11-22 16:26:10|205032.5|204982.5|205041.2|204991.2|205042.6|204992.6|205027.6|204977.6|26
1732292780000|2024-11-22 16:26:20|205042|204992|205046.7|204996.7|205050.4|205000.4|205038.5|204988.5|30
1732292790000|2024-11-22 16:26:30|205046.2|204996.2|205053.3|205003.3|205058.2|205008.2|205037.5|204987.5|32
1732292800000|2024-11-22 16:26:40|205051|205001|205047.3|204997.3|205054.1|205004.1|205038.8|204988.8|15
1732292810000|2024-11-22 16:26:50|205049.4|204999.4|205075.7|205025.7|205080.1|205030.1|205049.4|204999.4|28
1732292820000|2024-11-22 16:27:00|205080.9|205030.9|205077.1|205027.1|205080.9|205030.9|205034.1|204984.1|30
1732292830000|2024-11-22 16:27:10|205077.2|205027.2|205071.8|205021.8|205077.4|205027.4|205067.4|205017.4|21
1732292840000|2024-11-22 16:27:20|205069.2|205019.2|205052.5|205002.5|205073.7|205023.7|205040.5|204990.5|31
1732292850000|2024-11-22 16:27:30|205053.5|205003.5|205046.4|204996.4|205058.6|205008.6|205040.6|204990.6|18
1732292860000|2024-11-22 16:27:40|205054.7|205004.7|205047.3|204997.3|205055.7|205005.7|205047.3|204997.3|21
1732292870000|2024-11-22 16:27:50|205051.2|205001.2|205038.7|204988.7|205051.2|205001.2|204993.8|204943.8|21
1732292880000|2024-11-22 16:28:00|205040.9|204990.9|205043.8|204993.8|205046.8|204996.8|205035.1|204985.1|22
1732292890000|2024-11-22 16:28:10|205044.9|204994.9|205042.1|204992.1|205044.9|204994.9|205038.5|204988.5|9
1732292900000|2024-11-22 16:28:20|205043.1|204993.1|205044.3|204994.3|205046.8|204996.8|205039|204989|14
1732292910000|2024-11-22 16:28:30|205042.8|204992.8|205048.6|204998.6|205050.6|205000.6|205032.9|204982.9|14
1732292920000|2024-11-22 16:28:40|205047.3|204997.3|205042.6|204992.6|205050.1|205000.1|205038.8|204988.8|19
1732292930000|2024-11-22 16:28:50|205042.2|204992.2|204990.8|204940.8|205042.6|204992.6|204974.6|204924.6|28
1732292940000|2024-11-22 16:29:00|204985.4|204935.4|204977.4|204927.4|204993.7|204943.7|204973.9|204923.9|19
1732292950000|2024-11-22 16:29:10|204981.5|204931.5|204983.8|204933.8|204986.9|204936.9|204977.4|204927.4|20
1732292960000|2024-11-22 16:29:20|204982.3|204932.3|204982.8|204932.8|204986.2|204936.2|204978.4|204928.4|15
1732292970000|2024-11-22 16:29:30|204985.8|204935.8|204983.4|204933.4|204988.2|204938.2|204981.2|204931.2|11
1732292980000|2024-11-22 16:29:40|204982.8|204932.8|204981.3|204931.3|204987.6|204937.6|204979.9|204929.9|12
1732292990000|2024-11-22 16:29:50|204984.1|204934.1|204985.6|204935.6|204990.6|204940.6|204976.7|204926.7|17
1732293000000|2024-11-22 16:30:00|204980.6|204930.6|204956.7|204906.7|204983.4|204933.4|204937.9|204887.9|28
1732293010000|2024-11-22 16:30:10|204955.9|204905.9|204960.3|204910.3|204963.4|204913.4|204942.2|204892.2|20
1732293020000|2024-11-22 16:30:20|204957.6|204907.6|204961.3|204911.3|204961.3|204911.3|204941.5|204891.5|21
1732293030000|2024-11-22 16:30:30|204958.8|204908.8|204910.7|204860.7|204967.5|204917.5|204910.7|204860.7|29
1732293040000|2024-11-22 16:30:40|204909.5|204859.5|204943.4|204893.4|204951.6|204901.6|204909|204859|24
1732293050000|2024-11-22 16:30:50|204941.6|204891.6|204948|204898|204976.5|204926.5|204937.1|204887.1|16
1732293060000|2024-11-22 16:31:00|204946.6|204896.6|204980.7|204930.7|204986.1|204936.1|204946.6|204896.6|21
1732293070000|2024-11-22 16:31:10|204981.6|204931.6|204982.1|204932.1|204984.3|204934.3|204977|204927|12
1732293080000|2024-11-22 16:31:20|204982|204932|204988.7|204938.7|204988.7|204938.7|204978.4|204928.4|9
1732293090000|2024-11-22 16:31:30|204985.1|204935.1|204979.3|204929.3|204986.1|204936.1|204977.3|204927.3|12
1732293100000|2024-11-22 16:31:40|204987|204937|204981.2|204931.2|204987|204937|204981.2|204931.2|3
1732293110000|2024-11-22 16:31:50|204987.7|204937.7|204991|204941|204991|204941|204987.7|204937.7|3
1732293120000|2024-11-22 16:32:00|204991.9|204941.9|205004.1|204954.1|205008.9|204958.9|204991.9|204941.9|18
1732293130000|2024-11-22 16:32:10|205005.5|204955.5|205068.8|205018.8|205071.1|205021.1|205005.5|204955.5|16
1732293140000|2024-11-22 16:32:20|205066.3|205016.3|205067.5|205017.5|205069|205019|205059.2|205009.2|11
1732293150000|2024-11-22 16:32:30|205066.4|205016.4|205074|205024|205078.1|205028.1|205060.6|205010.6|14
1732293160000|2024-11-22 16:32:40|205071.5|205021.5|205074.5|205024.5|205074.9|205024.9|205071.5|205021.5|10
1732293170000|2024-11-22 16:32:50|205073.7|205023.7|205074.4|205024.4|205074.4|205024.4|205071.5|205021.5|10
1732293180000|2024-11-22 16:33:00|205072.7|205022.7|205085.9|205035.9|205086.6|205036.6|205072.7|205022.7|15
1732293190000|2024-11-22 16:33:10|205084.4|205034.4|205089.3|205039.3|205091.3|205041.3|205077|205027|17
1732293200000|2024-11-22 16:33:20|205086.7|205036.7|205077.9|205027.9|205086.7|205036.7|205076.2|205026.2|17
1732293210000|2024-11-22 16:33:30|205077.7|205027.7|205081.9|205031.9|205081.9|205031.9|205077.7|205027.7|12
1732293220000|2024-11-22 16:33:40|205079.5|205029.5|205083.5|205033.5|205083.5|205033.5|205077.6|205027.6|10
1732293230000|2024-11-22 16:33:50|205079.7|205029.7|205079.5|205029.5|205081.8|205031.8|205076.8|205026.8|19
1732293240000|2024-11-22 16:34:00|205080.3|205030.3|205081.5|205031.5|205083.1|205033.1|205078.2|205028.2|10
1732293250000|2024-11-22 16:34:10|205066.8|205016.8|204990.1|204940.1|205066.8|205016.8|204980.7|204930.7|23
1732293260000|2024-11-22 16:34:20|204969.8|204919.8|204936.4|204886.4|204974|204924|204930.3|204880.3|31
1732293270000|2024-11-22 16:34:30|204934.6|204884.6|204949.3|204899.3|204970.9|204920.9|204934.6|204884.6|28
1732293280000|2024-11-22 16:34:40|204948.7|204898.7|204970.4|204920.4|204980.7|204930.7|204948.7|204898.7|23
1732293290000|2024-11-22 16:34:50|204970.3|204920.3|204977.8|204927.8|204977.8|204927.8|204955|204905|27
1732293300000|2024-11-22 16:35:00|204977.3|204927.3|204974.9|204924.9|204979.8|204929.8|204974.9|204924.9|12
1732293310000|2024-11-22 16:35:10|204976.5|204926.5|204987.5|204937.5|204989.9|204939.9|204947.6|204897.6|29
1732293320000|2024-11-22 16:35:20|204987.9|204937.9|204987.6|204937.6|204993.2|204943.2|204983.3|204933.3|15
1732293330000|2024-11-22 16:35:30|204988.3|204938.3|204901.4|204851.4|204988.3|204938.3|204900|204850|15
1732293340000|2024-11-22 16:35:40|204899.2|204849.2|204841|204791|204908.9|204858.9|204832.9|204782.9|26
1732293350000|2024-11-22 16:35:50|204835.5|204785.5|204839.7|204789.7|204844.8|204794.8|204827|204777|26
1732293360000|2024-11-22 16:36:00|204839.5|204789.5|204846.4|204796.4|204846.4|204796.4|204823.1|204773.1|22
1732293370000|2024-11-22 16:36:10|204849.3|204799.3|204821.3|204771.3|204850.9|204800.9|204803.9|204753.9|31
1732293380000|2024-11-22 16:36:20|204824.2|204774.2|204817.9|204767.9|204824.2|204774.2|204816.9|204766.9|14
1732293390000|2024-11-22 16:36:30|204818.1|204768.1|204818.9|204768.9|204822.3|204772.3|204817.6|204767.6|21
1732293400000|2024-11-22 16:36:40|204817.1|204767.1|204844.3|204794.3|204844.3|204794.3|204817.1|204767.1|13
1732293410000|2024-11-22 16:36:50|204838.6|204788.6|204858.3|204808.3|204862.9|204812.9|204835.2|204785.2|19
1732293420000|2024-11-22 16:37:00|204859.8|204809.8|204863.2|204813.2|204871.8|204821.8|204859.8|204809.8|23
1732293430000|2024-11-22 16:37:10|204862.9|204812.9|204844.5|204794.5|204862.9|204812.9|204844.5|204794.5|25
1732293440000|2024-11-22 16:37:20|204844.6|204794.6|204854.3|204804.3|204857.4|204807.4|204838.5|204788.5|22
1732293450000|2024-11-22 16:37:30|204855.6|204805.6|204855.5|204805.5|204859.3|204809.3|204849.5|204799.5|25
1732293460000|2024-11-22 16:37:40|204855.2|204805.2|204852.2|204802.2|204856.3|204806.3|204845.3|204795.3|19
1732293470000|2024-11-22 16:37:50|204852.4|204802.4|204851.6|204801.6|204852.4|204802.4|204842|204792|17
1732293480000|2024-11-22 16:38:00|204853.2|204803.2|204855.3|204805.3|204857.1|204807.1|204850|204800|15
1732293490000|2024-11-22 16:38:10|204853.5|204803.5|204852.1|204802.1|204855.5|204805.5|204852.1|204802.1|8
1732293500000|2024-11-22 16:38:20|204851.7|204801.7|204852.3|204802.3|204855.1|204805.1|204850|204800|12
1732293510000|2024-11-22 16:38:30|204849.7|204799.7|204853.3|204803.3|204858.5|204808.5|204849.7|204799.7|10
1732293520000|2024-11-22 16:38:40|204855.1|204805.1|204852.7|204802.7|204855.1|204805.1|204852.7|204802.7|7
1732293530000|2024-11-22 16:38:50|204852.4|204802.4|204853.4|204803.4|204856.9|204806.9|204852.4|204802.4|8
1732293540000|2024-11-22 16:39:00|204854.7|204804.7|204854.5|204804.5|204860.4|204810.4|204853.6|204803.6|13
1732293550000|2024-11-22 16:39:10|204854|204804|204842.5|204792.5|204857.6|204807.6|204835.7|204785.7|10
1732293560000|2024-11-22 16:39:20|204840.2|204790.2|204839.7|204789.7|204840.2|204790.2|204829.6|204779.6|10
1732293570000|2024-11-22 16:39:30|204839.4|204789.4|204855|204805|204855|204805|204837|204787|11
1732293580000|2024-11-22 16:39:40|204856.5|204806.5|204876.1|204826.1|204893.6|204843.6|204855.7|204805.7|17
1732293590000|2024-11-22 16:39:50|204876.3|204826.3|204872.1|204822.1|204876.3|204826.3|204867.9|204817.9|22
1732293600000|2024-11-22 16:40:00|204871.9|204821.9|204902|204852|204902|204852|204868.2|204818.2|27
1732293610000|2024-11-22 16:40:10|204897.2|204847.2|204905.5|204855.5|204905.9|204855.9|204897.2|204847.2|30
1732293620000|2024-11-22 16:40:20|204965|204915|204960.4|204910.4|204970.5|204920.5|204959.7|204909.7|24
1732293630000|2024-11-22 16:40:30|204962.6|204912.6|204957|204907|204973.8|204923.8|204957|204907|26
1732293640000|2024-11-22 16:40:40|204959.1|204909.1|204966|204916|204966|204916|204953.2|204903.2|24
1732293650000|2024-11-22 16:40:50|204969.6|204919.6|204965.1|204915.1|204969.6|204919.6|204950.7|204900.7|18
1732293660000|2024-11-22 16:41:00|204962.2|204912.2|204961.8|204911.8|204976.4|204926.4|204916.7|204866.7|32
1732293670000|2024-11-22 16:41:10|204963.9|204913.9|204966.3|204916.3|204971.9|204921.9|204947.8|204897.8|30
1732293680000|2024-11-22 16:41:20|204961.8|204911.8|204964.9|204914.9|204969.9|204919.9|204950.5|204900.5|33
1732293690000|2024-11-22 16:41:30|204947.3|204897.3|204949.8|204899.8|204952.9|204902.9|204942|204892|39
1732293700000|2024-11-22 16:41:40|204946.3|204896.3|204948.1|204898.1|204952.4|204902.4|204945|204895|37
1732293710000|2024-11-22 16:41:50|204949.3|204899.3|204932.1|204882.1|204953.6|204903.6|204911.5|204861.5|36
1732293720000|2024-11-22 16:42:00|204934.7|204884.7|204936.8|204886.8|204937.4|204887.4|204925.1|204875.1|11
1732293730000|2024-11-22 16:42:10|204936.6|204886.6|204966.3|204916.3|204993.1|204943.1|204932|204882|23
1732293740000|2024-11-22 16:42:20|204968.6|204918.6|204971.3|204921.3|204972.5|204922.5|204965|204915|16
1732293750000|2024-11-22 16:42:30|204973.2|204923.2|204961.2|204911.2|204991.6|204941.6|204948.5|204898.5|32
1732293760000|2024-11-22 16:42:40|204964.5|204914.5|204964.4|204914.4|204968.5|204918.5|204962.4|204912.4|10
1732293770000|2024-11-22 16:42:50|204966.8|204916.8|204967.6|204917.6|204967.6|204917.6|204966.8|204916.8|2
1732293780000|2024-11-22 16:43:00|204967.5|204917.5|204964.9|204914.9|204968|204918|204964.2|204914.2|6
1732293790000|2024-11-22 16:43:10|204963.4|204913.4|204977.5|204927.5|204984.8|204934.8|204963|204913|19
1732293800000|2024-11-22 16:43:20|204979.5|204929.5|204986|204936|204990.3|204940.3|204979.5|204929.5|19
1732293810000|2024-11-22 16:43:30|204986.2|204936.2|204963.7|204913.7|204986.4|204936.4|204956.4|204906.4|13
1732293820000|2024-11-22 16:43:40|204965.9|204915.9|204981.7|204931.7|204989.4|204939.4|204965.9|204915.9|20
1732293830000|2024-11-22 16:43:50|204980.8|204930.8|204986.9|204936.9|204990.2|204940.2|204980.3|204930.3|34
1732293840000|2024-11-22 16:44:00|204989.2|204939.2|204962.8|204912.8|204989.2|204939.2|204956|204906|21
1732293850000|2024-11-22 16:44:10|204964.5|204914.5|204937|204887|204964.5|204914.5|204934.3|204884.3|27
1732293860000|2024-11-22 16:44:20|204937.7|204887.7|204916|204866|204943.4|204893.4|204911.4|204861.4|19
1732293870000|2024-11-22 16:44:30|204904.6|204854.6|204920.3|204870.3|204922.6|204872.6|204904.6|204854.6|18
1732293880000|2024-11-22 16:44:40|204921.3|204871.3|204926.9|204876.9|204927.6|204877.6|204920.6|204870.6|7
1732293890000|2024-11-22 16:44:50|204926.7|204876.7|204928.9|204878.9|204928.9|204878.9|204926.4|204876.4|7
1732293900000|2024-11-22 16:45:00|204926.7|204876.7|204921.1|204871.1|204926.7|204876.7|204903.5|204853.5|17
1732293910000|2024-11-22 16:45:10|204914.5|204864.5|204930.5|204840.5|204930.5|204864.5|204905.4|204840.5|9
1732293920000|2024-11-22 16:45:20|204928.5|204838.5|204928.9|204838.9|204936.8|204846.8|204921.9|204831.9|18
1732293930000|2024-11-22 16:45:30|204928.8|204838.8|204925.6|204835.6|204930.9|204840.9|204921.4|204831.4|8
1732293940000|2024-11-22 16:45:40|204920.9|204830.9|204925.6|204835.6|204925.6|204835.6|204920.1|204830.1|4
1732293950000|2024-11-22 16:45:50|204928.6|204838.6|204923|204833|204928.6|204838.6|204918.6|204828.6|8
1732293960000|2024-11-22 16:46:00|204918.3|204828.3|204880|204830|204923.1|204833.1|204877|204812|12
1732293970000|2024-11-22 16:46:10|204879.7|204829.7|204880.3|204830.3|204880.9|204830.9|204875|204825|8
1732293980000|2024-11-22 16:46:20|204882.3|204832.3|204871.3|204821.3|204882.3|204832.3|204856|204806|17
1732293990000|2024-11-22 16:46:30|204866.3|204816.3|204915.1|204825.1|204915.1|204825.1|204866.3|204801.2|17
1732294000000|2024-11-22 16:46:40|204918.7|204828.7|204908|204818|204918.7|204828.7|204904.5|204814.5|22
1732294010000|2024-11-22 16:46:50|204906|204816|204918.1|204828.1|204918.1|204828.1|204906|204816|13
1732294020000|2024-11-22 16:47:00|204909.2|204819.2|204941.3|204851.3|204942.8|204852.8|204909.2|204819.2|12
1732294030000|2024-11-22 16:47:10|204943.2|204853.2|204930.8|204840.8|204943.2|204853.2|204930.8|204840.8|8
1732294040000|2024-11-22 16:47:20|204932.8|204842.8|204942.3|204852.3|204951|204861|204930.8|204840.8|20
1732294050000|2024-11-22 16:47:30|204944.5|204854.5|204934.5|204844.5|204949|204859|204934.5|204844.5|12
1732294060000|2024-11-22 16:47:40|204933.7|204843.7|204939.1|204849.1|204942.6|204879.7|204927.8|204843.1|13
1732294070000|2024-11-22 16:47:50|204941.5|204851.5|204944|204854|204946|204862.5|204911.9|204840.7|13
1732294080000|2024-11-22 16:48:00|204945.5|204855.5|204949.1|204859.1|204949.1|204859.1|204942.9|204852.9|6
1732294090000|2024-11-22 16:48:10|204951.1|204861.1|204964.1|204874.1|204968|204878|204951.1|204861.1|22
1732294100000|2024-11-22 16:48:20|204961.5|204871.5|204964.4|204874.4|204964.4|204874.4|204958.5|204868.5|22
1732294110000|2024-11-22 16:48:30|204961.9|204871.9|204969.5|204879.5|204969.5|204879.5|204960.7|204870.7|8
1732294120000|2024-11-22 16:48:40|204971.7|204881.7|204996|204946|205005.4|204955.4|204971.7|204881.7|16
1732294130000|2024-11-22 16:48:50|204998.3|204948.3|205003.2|204953.2|205016.2|204956.7|204995.8|204921.7|23
1732294140000|2024-11-22 16:49:00|205000.9|204950.9|204996.3|204946.3|205008.8|204958.8|204995.5|204945.5|15
1732294150000|2024-11-22 16:49:10|204994|204944|204997.8|204947.8|204997.8|204947.8|204992|204942|6
1732294160000|2024-11-22 16:49:20|204996|204946|204999.1|204949.1|205002.5|204952.5|204996|204946|10
1732294170000|2024-11-22 16:49:30|204997.6|204947.6|204997.6|204947.6|205008|204958|204996.1|204946.1|10
1732294180000|2024-11-22 16:49:40|204999.9|204949.9|205001.2|204951.2|205004.5|204954.5|204996.6|204946.6|10
1732294190000|2024-11-22 16:49:50|205004.2|204954.2|204999.5|204949.5|205010.3|204960.3|204995.7|204945.7|12
1732294200000|2024-11-22 16:50:00|205005.9|204955.9|204999.5|204949.5|205009.1|204959.1|204997.8|204947.8|8
1732294210000|2024-11-22 16:50:10|205005|204955|204997.8|204947.8|205013.8|204963.8|204995.1|204945.1|12
1732294220000|2024-11-22 16:50:20|205000|204950|204999.5|204949.5|205009.6|204959.6|204994.3|204944.3|8
1732294230000|2024-11-22 16:50:30|205001.7|204951.7|204997.9|204947.9|205007.7|204957.7|204996.7|204946.7|8
1732294240000|2024-11-22 16:50:40|205000.1|204950.1|205004|204914|205006.7|204950.1|204983.8|204913.4|13
1732294250000|2024-11-22 16:50:50|205006|204916|205007|204917|205016.1|204926.1|205002.7|204912.7|36
1732294260000|2024-11-22 16:51:00|205009.9|204919.9|205005.2|204915.2|205010.6|204920.6|205005.2|204915.2|17
1732294270000|2024-11-22 16:51:10|205003.7|204913.7|205010.7|204920.7|205010.7|204920.7|204996.5|204906.5|17
1732294280000|2024-11-22 16:51:20|205007.3|204917.3|205019|204929|205019.5|204929.5|205000.1|204910.1|13
1732294290000|2024-11-22 16:51:30|205017.7|204927.7|205018.9|204928.9|205021.3|204931.3|205017.7|204927.7|3
1732294300000|2024-11-22 16:51:40|205021.2|204931.2|205006.9|204956.9|205025.4|204959.7|205006.9|204928.4|5
1732294310000|2024-11-22 16:51:50|205000.8|204950.8|205003.3|204953.3|205009|204959|204996|204946|11
1732294320000|2024-11-22 16:52:00|205001|204951|205062.2|204972.2|205063.6|205004.5|205001|204951|21
1732294330000|2024-11-22 16:52:10|205059|204969|205063.5|204973.5|205064|204974|205055|204965|7
1732294340000|2024-11-22 16:52:20|205059.8|204969.8|205063|204973|205063|204973|205057.7|204967.7|7
1732294350000|2024-11-22 16:52:30|205068.6|204978.6|205059.2|204969.2|205068.6|204978.6|205054.1|204964.1|6
1732294360000|2024-11-22 16:52:40|205056.4|204966.4|205011.9|204921.9|205056.4|204966.4|204993.3|204903.3|15
1732294370000|2024-11-22 16:52:50|205014.6|204924.6|204992.1|204902.1|205016.6|204926.6|204985.8|204895.8|18
1732294380000|2024-11-22 16:53:00|204992.8|204902.8|204989.5|204899.5|204998.1|204908.1|204986.5|204896.5|8
1732294390000|2024-11-22 16:53:10|204994.7|204904.7|205019.3|204929.3|205019.3|204929.3|204994.7|204904.7|17
1732294400000|2024-11-22 16:53:20|205022.8|204932.8|205040.1|204950.1|205054.2|204964.2|205020.1|204930.1|19
1732294410000|2024-11-22 16:53:30|205041.1|204951.1|205045.8|204955.8|205052.8|204962.8|205039.8|204949.8|16
1732294420000|2024-11-22 16:53:40|205040.7|204950.7|205043|204953|205044.3|204954.3|205039.1|204949.1|9
1732294430000|2024-11-22 16:53:50|205040.6|204950.6|204999.5|204909.5|205044.2|204954.2|204988.9|204898.9|10
1732294440000|2024-11-22 16:54:00|204996|204906|205009.7|204919.7|205010.1|204920.1|204995.1|204905.1|10
1732294450000|2024-11-22 16:54:10|205007.1|204917.1|204989.3|204939.3|205011.9|204940.4|204988.5|204914.9|16
1732294460000|2024-11-22 16:54:20|204990.6|204940.6|204990.1|204940.1|204992.7|204942.7|204989.8|204939.8|29
1732294470000|2024-11-22 16:54:30|204989.8|204939.8|204989.9|204939.9|204995|204945|204982.6|204932.6|28
1732294480000|2024-11-22 16:54:40|204990.4|204940.4|204991.6|204941.6|204991.7|204941.7|204989.8|204939.8|26
1732294490000|2024-11-22 16:54:50|204987.4|204937.4|204951.4|204901.4|204988.1|204938.1|204951.4|204901.4|28
1732294500000|2024-11-22 16:55:00|204958|204908|204955.5|204905.5|204959.2|204909.2|204949.9|204899.9|27
1732294510000|2024-11-22 16:55:10|204955|204905|204994.2|204944.2|204995.5|204945.5|204952.1|204902.1|29
1732294520000|2024-11-22 16:55:20|204991.2|204941.2|204982.4|204932.4|204991.2|204941.2|204976.4|204926.4|24
1732294530000|2024-11-22 16:55:30|204982|204932|204992|204942|205015.5|204965.5|204982|204932|28
1732294540000|2024-11-22 16:55:40|204992.2|204942.2|204985.8|204935.8|204999.2|204949.2|204981.4|204931.4|27
1732294550000|2024-11-22 16:55:50|204985.3|204935.3|204994.7|204944.7|204998.2|204948.2|204980.9|204930.9|18
1732294560000|2024-11-22 16:56:00|204995.2|204945.2|204944.2|204894.2|204996.3|204946.3|204935.5|204885.5|14
1732294570000|2024-11-22 16:56:10|204941.8|204891.8|204947.6|204897.6|204947.6|204897.6|204935.9|204885.9|12
1732294580000|2024-11-22 16:56:20|204948.1|204898.1|204956.3|204906.3|204956.5|204906.5|204946.1|204896.1|25
1732294590000|2024-11-22 16:56:30|204956.4|204906.4|204945|204895|204956.4|204906.4|204935.6|204885.6|9
1732294600000|2024-11-22 16:56:40|204945.3|204895.3|204943.1|204893.1|204946.2|204896.2|204943.1|204893.1|6
1732294610000|2024-11-22 16:56:50|204940.3|204890.3|204946.9|204896.9|204946.9|204896.9|204930.1|204880.1|8
1732294620000|2024-11-22 16:57:00|204943.7|204893.7|204939.9|204889.9|204943.7|204893.7|204938.5|204888.5|8
1732294630000|2024-11-22 16:57:10|204935|204885|204914.9|204864.9|204935|204885|204910.5|204860.5|22
1732294640000|2024-11-22 16:57:20|204914.7|204864.7|204941.6|204891.6|204942.4|204892.4|204914.7|204864.7|17
1732294650000|2024-11-22 16:57:30|204938.9|204888.9|204917.1|204867.1|204938.9|204888.9|204915.5|204865.5|10
1732294660000|2024-11-22 16:57:40|204918.6|204868.6|204916.5|204866.5|204920.6|204870.6|204911.7|204861.7|9
1732294670000|2024-11-22 16:57:50|204918|204868|204925.6|204875.6|204925.6|204875.6|204918|204868|4
1732294680000|2024-11-22 16:58:00|204928.3|204878.3|204930|204880|204930|204880|204925.5|204875.5|5
1732294690000|2024-11-22 16:58:10|204928|204878|204920.1|204870.1|204930.4|204880.4|204918.3|204868.3|9
1732294700000|2024-11-22 16:58:20|204921.3|204871.3|204930.5|204880.5|204930.5|204880.5|204921.3|204871.3|6
1732294710000|2024-11-22 16:58:30|204933.9|204883.9|204946.2|204896.2|204954.1|204904.1|204933.9|204883.9|6
1732294730000|2024-11-22 16:58:50|204948|204898|204918.6|204868.6|204948|204898|204912.3|204862.3|14
1732294740000|2024-11-22 16:59:00|204919.6|204869.6|204918.9|204868.9|204923.5|204873.5|204917.8|204867.8|7
1732294750000|2024-11-22 16:59:10|204919.9|204869.9|204920.2|204870.2|204921.6|204871.6|204916|204866|11
1732294760000|2024-11-22 16:59:20|204917.1|204867.1|204919|204869|204919.5|204869.5|204911.7|204861.7|10
1732294770000|2024-11-22 16:59:30|204919.8|204869.8|204941.4|204891.4|204941.4|204891.4|204913.6|204863.6|18
1732294780000|2024-11-22 16:59:40|204926.1|204876.1|204930.7|204880.7|204940|204890|204915.6|204865.6|14
1732294790000|2024-11-22 16:59:50|204927|204877|204930.9|204880.9|204938.8|204888.8|204916.1|204866.1|14
1732294800000|2024-11-22 17:00:00|204925.7|204875.7|204893.1|204843.1|204925.8|204875.8|204893.1|204843.1|19
1732294810000|2024-11-22 17:00:10|204878|204828|204898.7|204848.7|204907.9|204857.9|204878|204828|19
1732294820000|2024-11-22 17:00:20|204900.3|204850.3|204904.2|204854.2|204904.4|204854.4|204892.1|204842.1|13
1732294830000|2024-11-22 17:00:30|204902.6|204852.6|204902.2|204852.2|204904.2|204854.2|204895.9|204845.9|6
1732294840000|2024-11-22 17:00:40|204897|204847|204901.7|204851.7|204904|204854|204896.1|204846.1|9
1732294850000|2024-11-22 17:00:50|204893.2|204843.2|204866.4|204816.4|204893.2|204843.2|204854.1|204804.1|19
1732294860000|2024-11-22 17:01:00|204871|204821|204866.6|204816.6|204871|204821|204853.6|204803.6|22
1732294870000|2024-11-22 17:01:10|204867.7|204817.7|204839.7|204789.7|204876|204826|204838.2|204788.2|19
1732294880000|2024-11-22 17:01:20|204842.6|204792.6|204839.2|204789.2|204846.5|204796.5|204830.8|204780.8|20
1732294890000|2024-11-22 17:01:30|204838.3|204788.3|204840.6|204790.6|204842.4|204792.4|204826.1|204776.1|24
1732294900000|2024-11-22 17:01:40|204833.6|204783.6|204833.5|204783.5|204843.4|204793.4|204821.5|204771.5|22
1732294910000|2024-11-22 17:01:50|204826.1|204776.1|204849.6|204759.6|204865.5|204793.2|204825.9|204758.1|15
1732294920000|2024-11-22 17:02:00|204846.1|204756.1|204846.6|204756.6|204861.3|204771.3|204837.1|204747.1|17
1732294930000|2024-11-22 17:02:10|204848|204758|204845.1|204755.1|204853.1|204763.1|204835|204745|9
1732294940000|2024-11-22 17:02:20|204853|204763|204876.4|204786.4|204876.4|204786.4|204849.6|204759.6|8
1732294950000|2024-11-22 17:02:30|204877.7|204787.7|204890|204800|204890|204800|204875|204785|8
1732294960000|2024-11-22 17:02:40|204892.6|204802.6|204907.1|204817.1|204907.1|204817.1|204887.2|204797.2|6
1732294970000|2024-11-22 17:02:50|204901.9|204811.9|204882.2|204792.2|204901.9|204811.9|204875.6|204785.6|12
1732294980000|2024-11-22 17:03:00|204890.7|204800.7|204868.8|204778.8|204892.3|204802.3|204864.9|204774.9|16
1732295000000|2024-11-22 17:03:20|204864.3|204774.3|204866.3|204776.3|204870.7|204780.7|204864.3|204774.3|3
1732295010000|2024-11-22 17:03:30|204867.2|204777.2|204867.2|204777.2|204867.2|204777.2|204867.2|204777.2|1
1732295020000|2024-11-22 17:03:40|204852.8|204802.8|204843.9|204753.9|204852.8|204802.8|204842.1|204752.1|16
1732295030000|2024-11-22 17:03:50|204846.5|204756.5|204846.5|204756.5|204846.5|204756.5|204841.9|204751.9|3
1732295040000|2024-11-22 17:04:00|204849.1|204759.1|204839.5|204749.5|204852.1|204762.1|204837.3|204747.3|11
1732295050000|2024-11-22 17:04:10|204841.2|204751.2|204844.2|204754.2|204845.9|204755.9|204841.2|204751.2|9
1732295070000|2024-11-22 17:04:30|204846.4|204756.4|204846.4|204756.4|204846.4|204756.4|204846.4|204756.4|1
1732295080000|2024-11-22 17:04:40|204849.1|204759.1|204862.9|204772.9|204865.2|204775.2|204846|204756|8
1732295090000|2024-11-22 17:04:50|204860.9|204770.9|204863.3|204773.3|204864.8|204774.8|204860.9|204770.9|4
1732295100000|2024-11-22 17:05:00|204861.2|204771.2|204853.3|204763.3|204861.2|204771.2|204845.8|204755.8|10
1732295110000|2024-11-22 17:05:10|204854.8|204764.8|204857.1|204767.1|204857.1|204767.1|204853.4|204763.4|5
1732295120000|2024-11-22 17:05:20|204854.9|204764.9|204865.4|204775.4|204866.9|204776.9|204854.5|204764.5|8
1732295140000|2024-11-22 17:05:40|204869.4|204779.4|204867.5|204777.5|204872.2|204782.2|204867.1|204777.1|8
1732295150000|2024-11-22 17:05:50|204870.4|204780.4|204870.4|204780.4|204870.4|204780.4|204870.4|204780.4|1
1732295160000|2024-11-22 17:06:00|204868.4|204778.4|204869|204779|204869|204779|204866.4|204776.4|5
1732295170000|2024-11-22 17:06:10|204867.1|204777.1|204869.9|204779.9|204872.4|204782.4|204867.1|204777.1|4
1732295180000|2024-11-22 17:06:20|204872.4|204782.4|204822.3|204772.3|204888|204798|204822.3|204772.3|10
1732295190000|2024-11-22 17:06:30|204825.9|204775.9|204823.8|204773.8|204826.5|204776.5|204821.6|204771.6|7
1732295200000|2024-11-22 17:06:40|204821.7|204771.7|204822.5|204772.5|204826|204776|204821.3|204771.3|23
1732295210000|2024-11-22 17:06:50|204824.6|204774.6|204823.6|204773.6|204825.4|204775.4|204820|204770|15
1732295220000|2024-11-22 17:07:00|204822.1|204772.1|204823.9|204773.9|204824.5|204774.5|204822.1|204772.1|12
1732295230000|2024-11-22 17:07:10|204829.2|204779.2|204817.5|204727.5|204833|204783|204815|204725|13
1732295240000|2024-11-22 17:07:20|204817.8|204727.8|204823.3|204733.3|204823.9|204733.9|204817.8|204727.8|5
1732295250000|2024-11-22 17:07:30|204822.2|204732.2|204848.1|204758.1|204852.9|204762.9|204821.9|204731.9|14
1732295260000|2024-11-22 17:07:40|204849.6|204759.6|204877.9|204787.9|204880.9|204790.9|204848.4|204758.4|15
1732295270000|2024-11-22 17:07:50|204873.8|204783.8|204880.8|204790.8|204884.3|204794.3|204873.6|204783.6|8
1732295280000|2024-11-22 17:08:00|204879.8|204789.8|204877.9|204787.9|204888.7|204798.7|204876.4|204786.4|10
1732295290000|2024-11-22 17:08:10|204876.4|204786.4|204889.7|204799.7|204895|204805|204876.4|204786.4|18
1732295300000|2024-11-22 17:08:20|204890|204800|204884.9|204794.9|204890|204800|204878|204788|9
1732295310000|2024-11-22 17:08:30|204889.2|204799.2|204890.2|204800.2|204890.2|204800.2|204886.9|204796.9|9
1732295320000|2024-11-22 17:08:40|204891.8|204801.8|204888.6|204798.6|204906.6|204816.6|204882.7|204792.7|14
1732295330000|2024-11-22 17:08:50|204889.4|204799.4|204889.4|204799.4|204889.4|204799.4|204888.1|204798.1|3
1732295340000|2024-11-22 17:09:00|204891.1|204801.1|204829.5|204739.5|204893.8|204803.8|204829.5|204739.5|13
1732295350000|2024-11-22 17:09:10|204864.9|204774.9|204873.4|204783.4|204873.4|204783.4|204864.9|204774.9|6
1732295360000|2024-11-22 17:09:20|204870.3|204780.3|204887.1|204797.1|204887.1|204797.1|204870.3|204780.3|7
1732295370000|2024-11-22 17:09:30|204891.4|204801.4|204870.6|204820.6|204891.4|204820.6|204867.7|204801.4|3
1732295380000|2024-11-22 17:09:40|204871.1|204821.1|204892.5|204802.5|204892.5|204825.3|204871.1|204799.7|6
1732295390000|2024-11-22 17:09:50|204888.8|204798.8|204889.9|204799.9|204889.9|204799.9|204887.2|204797.2|3
1732295400000|2024-11-22 17:10:00|204889.7|204799.7|204879|204789|204889.7|204799.7|204876|204786|9
1732295410000|2024-11-22 17:10:10|204881.8|204791.8|204846.8|204796.8|204881.8|204801.8|204833.3|204783.3|10
1732295420000|2024-11-22 17:10:20|204843.6|204793.6|204823.6|204773.6|204843.6|204793.6|204823.6|204773.6|8
1732295430000|2024-11-22 17:10:30|204813.2|204763.2|204793.8|204743.8|204822.2|204772.2|204787.2|204737.2|12
1732295440000|2024-11-22 17:10:40|204790.5|204740.5|204792.8|204742.8|204792.8|204742.8|204790.5|204740.5|4
1732295450000|2024-11-22 17:10:50|204791.6|204741.6|204792.8|204742.8|204792.8|204742.8|204791.6|204741.6|4
1732295460000|2024-11-22 17:11:00|204791.6|204741.6|204796|204746|204796|204746|204786.8|204736.8|11
1732295470000|2024-11-22 17:11:10|204793.3|204743.3|204788.9|204738.9|204793.3|204743.3|204784.2|204734.2|10
1732295480000|2024-11-22 17:11:20|204790.9|204740.9|204808.7|204718.7|204808.7|204740.9|204782.5|204716.1|9
1732295490000|2024-11-22 17:11:30|204806.3|204716.3|204803.6|204713.6|204806.9|204716.9|204801.3|204711.3|12
1732295500000|2024-11-22 17:11:40|204806.9|204716.9|204808|204718|204808|204718|204804.6|204714.6|5
1732295510000|2024-11-22 17:11:50|204812.7|204722.7|204806.1|204716.1|204812.7|204722.7|204804.3|204714.3|11
1732295520000|2024-11-22 17:12:00|204802.1|204712.1|204781.5|204691.5|204805.4|204715.4|204771.6|204681.6|16
1732295530000|2024-11-22 17:12:10|204785.7|204695.7|204785.2|204695.2|204785.7|204695.7|204777.3|204687.3|5
1732295540000|2024-11-22 17:12:20|204781|204691|204781|204691|204783|204693|204776.5|204686.5|14
1732295550000|2024-11-22 17:12:30|204777.6|204687.6|204756.6|204666.6|204777.6|204704.3|204749.4|204664.3|13
1732295560000|2024-11-22 17:12:40|204758.3|204668.3|204758.3|204668.3|204758.3|204668.3|204755.3|204665.3|3
1732295570000|2024-11-22 17:12:50|204756.9|204666.9|204764.4|204674.4|204764.4|204674.4|204750.4|204660.4|13
1732295580000|2024-11-22 17:13:00|204760.6|204670.6|204758.5|204668.5|204760.6|204670.6|204758.5|204668.5|6
1732295590000|2024-11-22 17:13:10|204758.9|204668.9|204734.5|204684.5|204759.4|204684.8|204724.7|204668.3|15
1732295600000|2024-11-22 17:13:20|204734.3|204684.3|204734.3|204684.3|204734.3|204684.3|204734.3|204684.3|1
1732295610000|2024-11-22 17:13:30|204734.7|204684.7|204738.5|204688.5|204738.5|204688.5|204720.3|204670.3|19
1732295620000|2024-11-22 17:13:40|204738.4|204688.4|204734.3|204684.3|204738.4|204688.4|204733.8|204683.8|12
1732295630000|2024-11-22 17:13:50|204734.2|204684.2|204736.5|204686.5|204736.7|204686.7|204734.2|204684.2|7
1732295640000|2024-11-22 17:14:00|204736.7|204686.7|204734.4|204684.4|204737|204687|204725.3|204675.3|27
1732295650000|2024-11-22 17:14:10|204733.6|204683.6|204729.8|204679.8|204743.3|204693.3|204729.8|204679.8|16
1732295660000|2024-11-22 17:14:20|204731.5|204681.5|204736.7|204686.7|204736.7|204686.7|204730.7|204680.7|11
1732295670000|2024-11-22 17:14:30|204736.5|204686.5|204733.5|204683.5|204737.2|204687.2|204733.5|204683.5|15
1732295680000|2024-11-22 17:14:40|204733.3|204683.3|204735|204685|204735.1|204685.1|204720.8|204670.8|18
1732295690000|2024-11-22 17:14:50|204739.1|204689.1|204792.8|204702.8|204797.3|204727|204739.1|204689.1|15
1732295700000|2024-11-22 17:15:00|204792|204702|204803.7|204713.7|204806.8|204716.8|204785.9|204695.9|19
1732295710000|2024-11-22 17:15:10|204801.9|204711.9|204818.5|204728.5|204818.5|204750.7|204792.2|204709.7|16
1732295720000|2024-11-22 17:15:20|204818.1|204728.1|204816.2|204726.2|204824.2|204734.2|204816.2|204726.2|7
1732295730000|2024-11-22 17:15:30|204820.8|204730.8|204820.5|204730.5|204820.8|204730.8|204816.5|204726.5|3
1732295750000|2024-11-22 17:15:50|204818.2|204728.2|204818.3|204728.3|204821|204731|204818.2|204728.2|3
1732295760000|2024-11-22 17:16:00|204821.1|204731.1|204819.7|204729.7|204821.8|204731.8|204817.8|204727.8|6
1732295770000|2024-11-22 17:16:10|204819.8|204729.8|204819.7|204729.7|204819.8|204729.8|204819.7|204729.7|4
1732295780000|2024-11-22 17:16:20|204822.1|204732.1|204824.5|204734.5|204824.7|204734.7|204821.5|204731.5|5
1732295790000|2024-11-22 17:16:30|204827.7|204737.7|204821|204731|204827.7|204737.7|204816.8|204726.8|8
1732295810000|2024-11-22 17:16:50|204824.3|204734.3|204821.4|204731.4|204824.3|204734.3|204821.4|204731.4|2
1732295820000|2024-11-22 17:17:00|204824.2|204734.2|204813.8|204763.8|204837.8|204765.5|204812.7|204734.2|8
1732295830000|2024-11-22 17:17:10|204815.7|204765.7|204863.5|204773.5|204879.1|204789.1|204815.7|204765.7|12
1732295840000|2024-11-22 17:17:20|204860.9|204770.9|204855.1|204765.1|204864.9|204774.9|204855.1|204765.1|9
1732295850000|2024-11-22 17:17:30|204857.4|204767.4|204866.3|204776.3|204866.3|204776.3|204857.4|204767.4|5
1732295860000|2024-11-22 17:17:40|204863.6|204773.6|204864.1|204774.1|204869.6|204779.6|204863.3|204773.3|8
1732295870000|2024-11-22 17:17:50|204866.9|204776.9|204894.9|204804.9|204895.8|204805.8|204866.9|204776.9|6
1732295880000|2024-11-22 17:18:00|204896.9|204806.9|204898.1|204808.1|204898.1|204808.1|204896.9|204806.9|2
1732295890000|2024-11-22 17:18:10|204900.9|204810.9|204898.9|204808.9|204900.9|204810.9|204898.9|204808.9|2
1732295900000|2024-11-22 17:18:20|204906.9|204816.9|204934.3|204844.3|204961.2|204871.2|204906.9|204816.9|11
1732295910000|2024-11-22 17:18:30|204938.5|204848.5|204958.5|204868.5|204958.5|204868.5|204937.5|204847.5|11
1732295920000|2024-11-22 17:18:40|204956.5|204866.5|204943.1|204853.1|204956.5|204866.5|204941.8|204851.8|5
1732295930000|2024-11-22 17:18:50|204943.2|204853.2|204899.1|204849.1|204946.2|204856.2|204899.1|204849.1|6
1732295940000|2024-11-22 17:19:00|204898.4|204848.4|204895.8|204845.8|204898.4|204848.4|204895.8|204845.8|2
1732295950000|2024-11-22 17:19:10|204894.7|204844.7|204895.5|204845.5|204896.8|204846.8|204894.7|204844.7|5
1732295960000|2024-11-22 17:19:20|204899.1|204849.1|204899.1|204849.1|204899.1|204849.1|204899.1|204849.1|1
1732295970000|2024-11-22 17:19:30|204898.7|204848.7|204899|204849|204901.6|204851.6|204897.4|204847.4|8
1732295980000|2024-11-22 17:19:40|204897.7|204847.7|204897.7|204847.7|204897.7|204847.7|204897.3|204847.3|3
1732295990000|2024-11-22 17:19:50|204899.5|204849.5|204899.4|204849.4|204900.2|204850.2|204892.3|204842.3|7
1732296000000|2024-11-22 17:20:00|204908.5|204858.5|204949.1|204899.1|204954.1|204904.1|204908.5|204858.5|7
1732296010000|2024-11-22 17:20:10|204947.1|204897.1|204951.8|204901.8|204951.8|204901.8|204947.1|204897.1|5
1732296020000|2024-11-22 17:20:20|204948.8|204898.8|204951.7|204901.7|204951.7|204901.7|204948.3|204898.3|4
1732296030000|2024-11-22 17:20:30|204952.9|204902.9|204981.3|204931.3|204988.6|204938.6|204951.7|204901.7|12
1732296040000|2024-11-22 17:20:40|204983.9|204933.9|204956.8|204906.8|204986.9|204936.9|204950.5|204900.5|16
1732296050000|2024-11-22 17:20:50|204955.8|204905.8|204952.4|204902.4|204958.9|204908.9|204948.4|204898.4|9
1732296060000|2024-11-22 17:21:00|204957.8|204907.8|204900.4|204850.4|204957.8|204907.8|204892.9|204842.9|20
1732296070000|2024-11-22 17:21:10|204899.1|204849.1|204902.5|204852.5|204907.9|204857.9|204888.8|204838.8|18
1732296080000|2024-11-22 17:21:20|204898.8|204848.8|204898.4|204848.4|204903.9|204853.9|204897.3|204847.3|12
1732296090000|2024-11-22 17:21:30|204895|204845|204866.4|204816.4|204899.7|204849.7|204864.1|204814.1|20
1732296100000|2024-11-22 17:21:40|204869.2|204819.2|204862.8|204812.8|204874.9|204824.9|204862.8|204812.8|12
1732296110000|2024-11-22 17:21:50|204860.2|204810.2|204853.2|204803.2|204860.2|204810.2|204851|204801|18
1732296120000|2024-11-22 17:22:00|204858.5|204808.5|204856.8|204806.8|204858.5|204808.5|204853.6|204803.6|8
1732296130000|2024-11-22 17:22:10|204856.7|204806.7|204857.5|204807.5|204858.8|204808.8|204853.9|204803.9|9
1732296140000|2024-11-22 17:22:20|204857.7|204807.7|204857.8|204807.8|204857.8|204807.8|204856.5|204806.5|6
1732296150000|2024-11-22 17:22:30|204858|204808|204871.4|204821.4|204873.7|204823.7|204858|204808|12
1732296160000|2024-11-22 17:22:40|204881.7|204831.7|204913.7|204863.7|204933|204883|204881.7|204831.7|17
1732296170000|2024-11-22 17:22:50|204911.6|204861.6|204942.8|204892.8|204951.8|204901.8|204911.6|204861.6|18
1732296180000|2024-11-22 17:23:00|204947.1|204897.1|204949.5|204899.5|204954.1|204904.1|204943.2|204893.2|12
1732296190000|2024-11-22 17:23:10|204949|204899|204949.4|204899.4|204949.9|204899.9|204943.5|204893.5|8
1732296200000|2024-11-22 17:23:20|204949.2|204899.2|204946.4|204896.4|204949.2|204899.2|204943.9|204893.9|8
1732296210000|2024-11-22 17:23:30|204945.9|204895.9|204971.6|204921.6|204971.6|204921.6|204936.3|204886.3|12
1732296220000|2024-11-22 17:23:40|204977.3|204927.3|204975.7|204925.7|204981.9|204931.9|204969|204919|16
1732296230000|2024-11-22 17:23:50|204975.6|204925.6|204958.2|204908.2|204976.3|204926.3|204957|204907|13
1732296240000|2024-11-22 17:24:00|204951.3|204901.3|204965.2|204915.2|204972.8|204922.8|204951.3|204901.3|8
1732296250000|2024-11-22 17:24:10|204969.9|204919.9|204950.7|204900.7|204977.9|204927.9|204950.7|204900.7|17
1732296260000|2024-11-22 17:24:20|204950.9|204900.9|204951|204901|204956.4|204906.4|204943.2|204893.2|25
1732296270000|2024-11-22 17:24:30|204951.6|204901.6|204955.2|204905.2|204957.1|204907.1|204948.4|204898.4|12
1732296280000|2024-11-22 17:24:40|204955.3|204905.3|204950.6|204900.6|204955.8|204905.8|204945.1|204895.1|11
1732296290000|2024-11-22 17:24:50|204950.4|204900.4|204948.4|204898.4|204952.1|204902.1|204941.7|204891.7|11
1732296300000|2024-11-22 17:25:00|204948.3|204898.3|204939.3|204889.3|204948.6|204898.6|204934.6|204884.6|18
1732296310000|2024-11-22 17:25:10|204939.5|204889.5|204944.6|204894.6|204947|204897|204939|204889|15
1732296320000|2024-11-22 17:25:20|204945.1|204895.1|204949.3|204899.3|204949.3|204899.3|204932.9|204882.9|15
1732296330000|2024-11-22 17:25:30|204949.6|204899.6|204949.3|204899.3|204986.9|204936.9|204949.3|204899.3|20
1732296340000|2024-11-22 17:25:40|204947.8|204897.8|204954.9|204904.9|204963.9|204913.9|204947.8|204897.8|27
1732296350000|2024-11-22 17:25:50|204955.1|204905.1|204954.7|204904.7|204958.6|204908.6|204947.4|204897.4|15
1732296360000|2024-11-22 17:26:00|204955.2|204905.2|204966.2|204916.2|204970.2|204920.2|204955.1|204905.1|12
1732296370000|2024-11-22 17:26:10|204957.6|204907.6|204963.7|204913.7|204964.4|204914.4|204957.3|204907.3|9
1732296380000|2024-11-22 17:26:20|204965.9|204915.9|204987|204937|204993.1|204943.1|204955.5|204905.5|18
1732296390000|2024-11-22 17:26:30|204987.1|204937.1|204996.5|204946.5|204998|204948|204987|204937|12
1732296400000|2024-11-22 17:26:40|204995.8|204945.8|205000|204950|205003.5|204953.5|204995.8|204945.8|12
1732296410000|2024-11-22 17:26:50|205000.5|204950.5|204999.9|204949.9|205000.8|204950.8|204989.9|204939.9|12
1732296420000|2024-11-22 17:27:00|205000.3|204950.3|204997.9|204947.9|205003.1|204953.1|204990.5|204940.5|10
1732296430000|2024-11-22 17:27:10|205001.8|204951.8|204991.2|204941.2|205001.8|204951.8|204987.7|204937.7|7
1732296440000|2024-11-22 17:27:20|204988.7|204938.7|204994.6|204944.6|204995.4|204945.4|204988.3|204938.3|10
1732296450000|2024-11-22 17:27:30|204996.3|204946.3|204997.4|204947.4|205003.1|204953.1|204991.4|204941.4|7
1732296460000|2024-11-22 17:27:40|204996.3|204946.3|204997.8|204947.8|204999.1|204949.1|204996.3|204946.3|6
1732296470000|2024-11-22 17:27:50|204997.6|204947.6|204969.5|204919.5|204997.6|204947.6|204946.4|204896.4|21
1732296480000|2024-11-22 17:28:00|204967|204917|204970.1|204920.1|204971.5|204921.5|204962.9|204912.9|15
1732296490000|2024-11-22 17:28:10|204966.9|204916.9|204980.2|204930.2|204980.7|204930.7|204963.1|204913.1|15
1732296500000|2024-11-22 17:28:20|204979.9|204929.9|204975.8|204925.8|204979.9|204929.9|204968.4|204918.4|14
1732296510000|2024-11-22 17:28:30|204973.1|204923.1|204977.7|204927.7|204982.8|204932.8|204973.1|204923.1|13
1732296520000|2024-11-22 17:28:40|204980.4|204930.4|204987.7|204937.7|204992.6|204942.6|204980.2|204930.2|16
1732296530000|2024-11-22 17:28:50|204985.7|204935.7|204995.6|204945.6|204995.6|204945.6|204985.4|204935.4|7
1732296540000|2024-11-22 17:29:00|204995.9|204945.9|204984|204934|204997.8|204947.8|204984|204934|10
1732296550000|2024-11-22 17:29:10|204984.5|204934.5|205001.9|204951.9|205007.1|204957.1|204984.5|204934.5|22
1732296560000|2024-11-22 17:29:20|205000.5|204950.5|205007.8|204957.8|205007.8|204957.8|204997.5|204947.5|11
1732296570000|2024-11-22 17:29:30|205002.8|204952.8|204976.4|204926.4|205004.7|204954.7|204965.7|204877.7|18
1732296580000|2024-11-22 17:29:40|204982.2|204932.2|205003.8|204953.8|205025.5|204971.5|204982.2|204932.2|20
1732296590000|2024-11-22 17:29:50|205006.4|204956.4|205020.3|204970.3|205026.6|204976.6|205006.2|204956.2|23
1732296600000|2024-11-22 17:30:00|205021.7|204971.7|205016.3|204966.3|205052.4|205002.4|205012.9|204962.9|23
1732296610000|2024-11-22 17:30:10|205018.5|204968.5|204992.9|204942.9|205056.1|205006.1|204990.9|204940.9|23
1732296620000|2024-11-22 17:30:20|204992.4|204942.4|205001.8|204951.8|205011.4|204961.4|204992.4|204942.4|14
1732296630000|2024-11-22 17:30:30|204995.2|204945.2|205005.5|204955.5|205007.4|204957.4|204995.2|204945.2|12
1732296640000|2024-11-22 17:30:40|205006|204956|204998.6|204948.6|205006|204956|204995.6|204945.6|14
1732296650000|2024-11-22 17:30:50|205001.7|204951.7|205005.1|204955.1|205009.8|204959.8|205001.7|204951.7|12
1732296660000|2024-11-22 17:31:00|205003.6|204953.6|205053.5|205003.5|205053.5|205003.5|204991.5|204941.5|13
1732296670000|2024-11-22 17:31:10|205053.2|205003.2|205042.3|204992.3|205053.2|205003.2|205042.3|204992.3|11
1732296680000|2024-11-22 17:31:20|205046.6|204996.6|205044.2|204994.2|205046.6|204996.6|205038.3|204988.3|17
1732296690000|2024-11-22 17:31:30|205043.5|204993.5|205022.1|204972.1|205043.5|204993.5|205022.1|204972.1|19
1732296700000|2024-11-22 17:31:40|205022.3|204972.3|205041.4|204991.4|205041.7|204991.7|205022.3|204972.3|10
1732296710000|2024-11-22 17:31:50|205041.1|204991.1|205041.8|204991.8|205041.8|204991.8|205035|204985|14
1732296720000|2024-11-22 17:32:00|205041.6|204991.6|205055.3|205005.3|205059.7|205009.7|205041.6|204991.6|9
1732296730000|2024-11-22 17:32:10|205056.2|205006.2|205105.7|205055.7|205105.7|205055.7|205056.2|205006.2|11
1732296740000|2024-11-22 17:32:20|205104.6|205054.6|205104.4|205054.4|205111|205061|205104.4|205054.4|14
1732296750000|2024-11-22 17:32:30|205103.7|205053.7|205105.3|205055.3|205105.9|205055.9|205099.2|205049.2|13
1732296760000|2024-11-22 17:32:40|205105.1|205055.1|205036.8|204986.8|205105.1|205055.1|205029.6|204979.6|22
1732296770000|2024-11-22 17:32:50|205035.8|204985.8|205021.9|204971.9|205035.8|204985.8|205020.1|204970.1|21
1732296780000|2024-11-22 17:33:00|205019.3|204969.3|204998|204948|205021.7|204971.7|204993.9|204943.9|16
1732296790000|2024-11-22 17:33:10|204997.2|204947.2|204994.2|204944.2|204997.5|204947.5|204994.2|204944.2|5
1732296800000|2024-11-22 17:33:20|204988.3|204938.3|204970|204920|204988.3|204938.3|204970|204920|2
1732296810000|2024-11-22 17:33:30|204973.9|204923.9|204993.6|204943.6|204997|204947|204973.9|204923.9|6
1732296820000|2024-11-22 17:33:40|204995.6|204945.6|205028.9|204978.9|205028.9|204978.9|204995.6|204945.6|12
1732296830000|2024-11-22 17:33:50|205028.4|204978.4|205031.6|204981.6|205031.6|204981.6|205028.4|204978.4|3
1732296840000|2024-11-22 17:34:00|205029.6|204979.6|205018.9|204968.9|205035|204985|205018.7|204968.7|16
1732296850000|2024-11-22 17:34:10|205018.1|204968.1|205016.3|204966.3|205018.1|204968.1|205003.4|204953.4|19
1732296860000|2024-11-22 17:34:20|205016.6|204966.6|205023.3|204973.3|205024.8|204974.8|205014.1|204964.1|20
1732296870000|2024-11-22 17:34:30|205024.5|204974.5|205026.4|204976.4|205027.3|204977.3|205024.5|204974.5|7
1732296880000|2024-11-22 17:34:40|205026.7|204976.7|205021.4|204971.4|205027|204977|205016.6|204966.6|21
1732296890000|2024-11-22 17:34:50|205021.6|204971.6|205024.2|204974.2|205025.1|204975.1|205021.6|204971.6|10
1732296900000|2024-11-22 17:35:00|205024.4|204974.4|204997.1|204947.1|205024.4|204974.4|204997|204947|18
1732296910000|2024-11-22 17:35:10|205001.4|204951.4|205009.2|204959.2|205011.9|204961.9|205001.3|204951.3|23
1732296920000|2024-11-22 17:35:20|205008.3|204958.3|205016.9|204966.9|205016.9|204966.9|205007.3|204957.3|16
1732296930000|2024-11-22 17:35:30|205016.4|204966.4|205015.9|204965.9|205016.4|204966.4|205012.7|204962.7|12
1732296940000|2024-11-22 17:35:40|205015.7|204965.7|205044.5|204994.5|205051.2|205001.2|205015.7|204965.7|16
1732296950000|2024-11-22 17:35:50|205047.5|204997.5|205063.7|205013.7|205072.4|205022.4|205047.5|204997.5|16
1732296960000|2024-11-22 17:36:00|205064.4|205014.4|205065.8|205015.8|205069.4|205019.4|205057.8|205007.8|20
1732296970000|2024-11-22 17:36:10|205066|205016|205070.8|205020.8|205071.2|205021.2|205066|205016|18
1732296980000|2024-11-22 17:36:20|205068|205018|205071.2|205021.2|205074.5|205024.5|205067.8|205017.8|11
1732296990000|2024-11-22 17:36:30|205071.6|205021.6|205072.1|205022.1|205072.1|205022.1|205071.1|205021.1|7
1732297000000|2024-11-22 17:36:40|205074.8|205024.8|205070.1|205020.1|205078.9|205028.9|205065.1|205015.1|23
1732297010000|2024-11-22 17:36:50|205069.6|205019.6|205067.7|205017.7|205074.3|205024.3|205067.2|205017.2|12
1732297020000|2024-11-22 17:37:00|205069.2|205019.2|205069.2|205019.2|205070|205020|205067.7|205017.7|11
1732297030000|2024-11-22 17:37:10|205069.4|205019.4|205068.6|205018.6|205070.3|205020.3|205060.8|205010.8|15
1732297040000|2024-11-22 17:37:20|205075.1|205025.1|205066.2|205016.2|205079.4|205029.4|205064.3|205014.3|20
1732297050000|2024-11-22 17:37:30|205066.3|205016.3|205064.6|205014.6|205075|205025|205064.6|205014.6|20
1732297060000|2024-11-22 17:37:40|205064.8|205014.8|205069.6|205019.6|205069.6|205019.6|205064.3|205014.3|15
1732297070000|2024-11-22 17:37:50|205066.1|205016.1|205002.4|204952.4|205066.3|205016.3|204995.5|204945.5|20
1732297080000|2024-11-22 17:38:00|205001.4|204951.4|204987.3|204937.3|205004.6|204954.6|204985.7|204935.7|14
1732297090000|2024-11-22 17:38:10|204983|204933|205016.7|204966.7|205016.7|204966.7|204983|204933|15
1732297100000|2024-11-22 17:38:20|205016.5|204966.5|205019.7|204969.7|205020|204970|205016.5|204966.5|7
1732297110000|2024-11-22 17:38:30|205019.5|204969.5|204987.1|204937.1|205019.5|204969.5|204985.3|204935.3|9
1732297120000|2024-11-22 17:38:40|204987|204937|204981.2|204931.2|204987.6|204937.6|204978.7|204928.7|16
1732297130000|2024-11-22 17:38:50|204981.5|204931.5|204998.3|204948.3|204998.3|204948.3|204981.5|204931.5|6
1732297140000|2024-11-22 17:39:00|204995.8|204945.8|204992.2|204942.2|204997.1|204947.1|204990.3|204940.3|12
1732297150000|2024-11-22 17:39:10|204989.6|204939.6|204989.2|204939.2|204989.6|204939.6|204988.2|204938.2|4
1732297160000|2024-11-22 17:39:20|204991.3|204941.3|205016.4|204966.4|205026.7|204976.7|204990.3|204940.3|17
1732297170000|2024-11-22 17:39:30|205016.1|204966.1|205026.3|204976.3|205030.2|204980.2|205016.1|204966.1|18
1732297180000|2024-11-22 17:39:40|205023.6|204973.6|205039.9|204949.9|205050.5|204973.6|205021.7|204949.9|14
1732297190000|2024-11-22 17:39:50|205043.4|204953.4|205047.5|204957.5|205048.5|204958.5|205043.4|204953.4|9
1732297200000|2024-11-22 17:40:00|205047.9|204957.9|205042|204952|205050.5|204960.5|205033.7|204943.7|19
1732297210000|2024-11-22 17:40:10|205041.2|204951.2|204990.2|204940.2|205041.2|204951.2|204988.9|204924.7|13
1732297220000|2024-11-22 17:40:20|204988.9|204938.9|204990.5|204940.5|204991.9|204941.9|204988.9|204938.9|10
1732297230000|2024-11-22 17:40:30|204990.2|204940.2|204990.2|204940.2|204990.5|204940.5|204989.9|204939.9|6
1732297240000|2024-11-22 17:40:40|204990.5|204940.5|204951.3|204901.3|204990.5|204940.5|204951.2|204901.2|8
1732297250000|2024-11-22 17:40:50|204948.5|204898.5|204955|204905|204955|204905|204948.5|204898.5|10
1732297260000|2024-11-22 17:41:00|204954.8|204904.8|204943.8|204893.8|204959.5|204909.5|204936.3|204886.3|15
1732297270000|2024-11-22 17:41:10|204943.5|204893.5|204942.3|204892.3|204943.8|204893.8|204941.7|204891.7|8
1732297280000|2024-11-22 17:41:20|204941.3|204891.3|204941.3|204891.3|204941.5|204891.5|204941|204891|4
1732297290000|2024-11-22 17:41:30|204939.8|204889.8|204907.6|204817.6|204940.3|204890.3|204884.7|204813.4|21
1732297300000|2024-11-22 17:41:40|204908.2|204818.2|204890.4|204840.4|204916.5|204844.7|204884|204815.5|26
1732297310000|2024-11-22 17:41:50|204890.6|204840.6|204891.4|204841.4|204899.2|204849.2|204890.6|204840.6|17
1732297320000|2024-11-22 17:42:00|204893.7|204843.7|204893.2|204843.2|204896.2|204846.2|204887.2|204837.2|19
1732297330000|2024-11-22 17:42:10|204893.4|204843.4|204891.9|204841.9|204897.9|204847.9|204889.4|204839.4|15
1732297340000|2024-11-22 17:42:20|204891.7|204841.7|204893|204843|204893.7|204843.7|204889|204839|11
1732297350000|2024-11-22 17:42:30|204888.6|204838.6|204888.4|204838.4|204890.4|204840.4|204885.4|204835.4|12
1732297360000|2024-11-22 17:42:40|204889.2|204839.2|204885.1|204835.1|204892.1|204842.1|204880.7|204830.7|12
1732297370000|2024-11-22 17:42:50|204884.9|204834.9|204886.5|204836.5|204886.7|204836.7|204882.3|204832.3|10
1732297380000|2024-11-22 17:43:00|204888|204838|204886.5|204836.5|204889.2|204839.2|204886.5|204836.5|7
1732297390000|2024-11-22 17:43:10|204889.8|204839.8|204856.3|204806.3|204892.6|204842.6|204855.9|204805.9|11
1732297400000|2024-11-22 17:43:20|204859.1|204809.1|204872.9|204822.9|204878.5|204828.5|204849.5|204799.5|21
1732297410000|2024-11-22 17:43:30|204876.1|204826.1|204880.8|204830.8|204881|204831|204873.6|204823.6|19
1732297420000|2024-11-22 17:43:40|204878|204828|204873.4|204823.4|204878|204828|204872.6|204822.6|7
1732297430000|2024-11-22 17:43:50|204871.6|204821.6|204876.4|204826.4|204879.6|204829.6|204871.6|204821.6|8
1732297440000|2024-11-22 17:44:00|204871.9|204821.9|204874.7|204824.7|204874.7|204824.7|204871.9|204821.9|4
1732297450000|2024-11-22 17:44:10|204873.1|204823.1|204869.1|204819.1|204875.3|204825.3|204869.1|204819.1|7
1732297460000|2024-11-22 17:44:20|204868.7|204818.7|204817.4|204767.4|204869.1|204819.1|204814.6|204764.6|7
1732297470000|2024-11-22 17:44:30|204820|204770|204835.1|204785.1|204835.9|204785.9|204818.8|204768.8|15
1732297480000|2024-11-22 17:44:40|204835.9|204785.9|204847|204797|204847|204797|204835.9|204785.9|6
1732297490000|2024-11-22 17:44:50|204844.3|204794.3|204846.8|204796.8|204846.8|204796.8|204844.2|204794.2|5
1732297500000|2024-11-22 17:45:00|204846.5|204796.5|204847.5|204797.5|204847.5|204797.5|204841.2|204791.2|4
1732297510000|2024-11-22 17:45:10|204849.5|204799.5|204848.6|204798.6|204849.5|204799.5|204848.6|204798.6|2
1732297520000|2024-11-22 17:45:20|204846|204796|204829.7|204779.7|204878.7|204802|204829.7|204779.7|15
1732297530000|2024-11-22 17:45:30|204832.9|204782.9|204833.8|204783.8|204837.5|204787.5|204828.3|204778.3|11
1732297540000|2024-11-22 17:45:40|204834.4|204784.4|204833.6|204783.6|204834.6|204784.6|204832.2|204782.2|5
1732297550000|2024-11-22 17:45:50|204834.4|204784.4|204834.4|204784.4|204834.6|204784.6|204831.4|204781.4|7
1732297560000|2024-11-22 17:46:00|204832|204782|204833.6|204783.6|204833.6|204783.6|204832|204782|4
1732297570000|2024-11-22 17:46:10|204830.5|204780.5|204778.2|204728.2|204832.2|204782.2|204765.3|204715.3|28
1732297580000|2024-11-22 17:46:20|204777.2|204727.2|204768.2|204678.2|204777.2|204727.2|204766.4|204678.2|13
1732297590000|2024-11-22 17:46:30|204776.1|204686.1|204796.5|204706.5|204796.7|204706.7|204776.1|204686.1|15
1732297600000|2024-11-22 17:46:40|204793.9|204703.9|204795.7|204745.7|204813.4|204747.3|204793.7|204703.9|15
1732297610000|2024-11-22 17:46:50|204800.9|204750.9|204774.1|204724.1|204805.2|204755.2|204774.1|204724.1|14
1732297620000|2024-11-22 17:47:00|204775.4|204725.4|204841.5|204751.5|204841.5|204751.5|204775.4|204725.4|15
1732297630000|2024-11-22 17:47:10|204842.8|204752.8|204846.4|204756.4|204853.8|204763.8|204842.8|204752.8|7
1732297640000|2024-11-22 17:47:20|204847.3|204757.3|204847.3|204757.3|204847.3|204757.3|204847.3|204757.3|1
1732297650000|2024-11-22 17:47:30|204844.1|204754.1|204838.7|204748.7|204844.1|204754.1|204834.1|204744.1|6
1732297660000|2024-11-22 17:47:40|204838.5|204748.5|204821.4|204771.4|204838.7|204773.8|204817.8|204742.3|18
1732297670000|2024-11-22 17:47:50|204823.7|204773.7|204826.6|204776.6|204827.9|204777.9|204820.9|204770.9|15
1732297680000|2024-11-22 17:48:00|204825.7|204775.7|204811.2|204761.2|204825.7|204775.7|204807.5|204757.5|13
1732297690000|2024-11-22 17:48:10|204814.2|204764.2|204819.6|204769.6|204820.4|204770.4|204807|204757|17
1732297700000|2024-11-22 17:48:20|204819.4|204769.4|204815.4|204765.4|204819.6|204769.6|204815.4|204765.4|5
1732297710000|2024-11-22 17:48:30|204818.4|204768.4|204819.1|204769.1|204820.6|204770.6|204815.3|204765.3|12
1732297720000|2024-11-22 17:48:40|204825.2|204775.2|204826.3|204776.3|204826.5|204776.5|204821.1|204771.1|10
1732297730000|2024-11-22 17:48:50|204827.4|204777.4|204826.6|204776.6|204827.4|204777.4|204826|204776|9
1732297740000|2024-11-22 17:49:00|204832.6|204782.6|204855.8|204805.8|204867.6|204817.6|204832.6|204782.6|22
1732297750000|2024-11-22 17:49:10|204854.6|204804.6|204851.2|204801.2|204864.8|204814.8|204851.2|204801.2|14
1732297760000|2024-11-22 17:49:20|204820.9|204770.9|204818.5|204768.5|204821.1|204771.1|204815.6|204765.6|12
1732297780000|2024-11-22 17:49:40|204816.5|204766.5|204820.3|204770.3|204820.3|204770.3|204813.6|204763.6|10
1732297790000|2024-11-22 17:49:50|204818.6|204768.6|204824.2|204774.2|204824.2|204774.2|204818.6|204768.6|2
1732297800000|2024-11-22 17:50:00|204823.3|204773.3|204812|204762|204823.6|204773.6|204811|204761|8
1732297810000|2024-11-22 17:50:10|204815.1|204765.1|204816.4|204766.4|204817.1|204767.1|204812.1|204762.1|16
1732297820000|2024-11-22 17:50:20|204816.2|204766.2|204843|204793|204848.8|204798.8|204816.2|204766.2|16
1732297830000|2024-11-22 17:50:30|204843.6|204793.6|204815|204765|204846.7|204796.7|204812.6|204762.6|8
1732297840000|2024-11-22 17:50:40|204823.7|204773.7|204795.8|204745.8|204833.7|204783.7|204795.6|204745.6|10
1732297850000|2024-11-22 17:50:50|204800.2|204750.2|204797.3|204747.3|204809.3|204759.3|204797.3|204747.3|3
1732297860000|2024-11-22 17:51:00|204796|204746|204824.5|204774.5|204824.5|204774.5|204795.9|204745.9|11
1732297870000|2024-11-22 17:51:10|204835.2|204785.2|204869|204819|204869.7|204819.7|204835.2|204785.2|22
1732297880000|2024-11-22 17:51:20|204871.5|204821.5|204863.9|204813.9|204872.6|204822.6|204861.9|204811.9|8
1732297890000|2024-11-22 17:51:30|204864.4|204814.4|204881.5|204831.5|204883|204833|204864.4|204814.4|12
1732297900000|2024-11-22 17:51:40|204880.6|204830.6|204878.3|204828.3|204881.5|204831.5|204865.9|204815.9|11
1732297910000|2024-11-22 17:51:50|204878.8|204828.8|204878.8|204828.8|204912.4|204862.4|204877.9|204827.9|15
1732297920000|2024-11-22 17:52:00|204874.6|204824.6|204863.2|204813.2|204874.6|204824.6|204857.1|204807.1|16
1732297930000|2024-11-22 17:52:10|204863|204813|204849.7|204799.7|204879.4|204829.4|204843.8|204793.8|17
1732297940000|2024-11-22 17:52:20|204846.4|204796.4|204835.6|204785.6|204846.4|204796.4|204835.6|204785.6|12
1732297950000|2024-11-22 17:52:30|204836|204786|204876.1|204826.1|204876.9|204826.9|204835.6|204785.6|18
1732297960000|2024-11-22 17:52:40|204876.6|204826.6|204842.9|204792.9|204876.6|204826.6|204832.6|204782.6|14
1732297970000|2024-11-22 17:52:50|204841.7|204791.7|204852.1|204802.1|204852.2|204802.2|204837.8|204787.8|13
1732297980000|2024-11-22 17:53:00|204855.4|204805.4|204841.7|204791.7|204855.4|204805.4|204841.3|204791.3|6
1732297990000|2024-11-22 17:53:10|204845.6|204795.6|204851.3|204801.3|204853.8|204803.8|204845.6|204795.6|4
1732298000000|2024-11-22 17:53:20|204856.2|204806.2|204857.3|204807.3|204885.9|204835.9|204854.1|204804.1|9
1732298010000|2024-11-22 17:53:30|204861.8|204811.8|204848|204798|204861.8|204811.8|204848|204798|7
1732298020000|2024-11-22 17:53:40|204847.9|204797.9|204849.1|204799.1|204853.1|204803.1|204847.9|204797.9|10
1732298030000|2024-11-22 17:53:50|204849.2|204799.2|204848.2|204798.2|204849.2|204799.2|204848.1|204798.1|7
1732298040000|2024-11-22 17:54:00|204848.1|204798.1|204848.9|204798.9|204849.7|204799.7|204841|204791|13
1732298050000|2024-11-22 17:54:10|204849.1|204799.1|204845|204795|204849.2|204799.2|204845|204795|7
1732298060000|2024-11-22 17:54:20|204851.9|204801.9|204848.7|204798.7|204851.9|204801.9|204845.6|204795.6|10
1732298070000|2024-11-22 17:54:30|204848.8|204798.8|204799|204749|204848.8|204798.8|204798|204748|11
1732298080000|2024-11-22 17:54:40|204800.3|204750.3|204823.3|204773.3|204823.3|204773.3|204795.8|204745.8|25
1732298090000|2024-11-22 17:54:50|204823.4|204773.4|204827.3|204777.3|204827.4|204777.4|204823.3|204773.3|7
1732298100000|2024-11-22 17:55:00|204829|204779|204809.4|204759.4|204829|204779|204807.2|204757.2|19
1732298110000|2024-11-22 17:55:10|204809.6|204759.6|204821.7|204771.7|204821.7|204771.7|204807.7|204757.7|15
1732298120000|2024-11-22 17:55:20|204820.8|204770.8|204818.7|204768.7|204837.7|204787.7|204816.7|204766.7|15
1732298130000|2024-11-22 17:55:30|204818.5|204768.5|204818.9|204768.9|204819.9|204769.9|204793.7|204743.7|28
1732298140000|2024-11-22 17:55:40|204819.2|204769.2|204817.5|204767.5|204819.2|204769.2|204817.4|204767.4|13
1732298150000|2024-11-22 17:55:50|204817.6|204767.6|204839.2|204789.2|204844.3|204794.3|204817.1|204767.1|14
1732298160000|2024-11-22 17:56:00|204841.4|204791.4|204860.5|204810.5|204860.5|204810.5|204836.8|204786.8|11
1732298170000|2024-11-22 17:56:10|204859.4|204809.4|204847.4|204797.4|204860.2|204810.2|204844.7|204794.7|5
1732298180000|2024-11-22 17:56:20|204847.5|204797.5|204846.5|204796.5|204847.5|204797.5|204843.3|204793.3|8
1732298190000|2024-11-22 17:56:30|204842.2|204792.2|204816.2|204766.2|204847.7|204797.7|204815.4|204765.4|15
1732298200000|2024-11-22 17:56:40|204815.5|204765.5|204834.3|204784.3|204837.7|204787.7|204815.5|204765.5|15
1732298210000|2024-11-22 17:56:50|204846.7|204796.7|204823.2|204773.2|204846.7|204796.7|204823.2|204773.2|16
1732298220000|2024-11-22 17:57:00|204823.3|204773.3|204825.2|204775.2|204836.1|204786.1|204823.2|204773.2|22
1732298230000|2024-11-22 17:57:10|204825.3|204775.3|204816.1|204766.1|204832.5|204782.5|204815.9|204765.9|24
1732298240000|2024-11-22 17:57:20|204815.9|204765.9|204816.6|204766.6|204818.4|204768.4|204812.8|204762.8|13
1732298250000|2024-11-22 17:57:30|204817.5|204767.5|204823.1|204773.1|204823.1|204773.1|204812.6|204762.6|17
1732298260000|2024-11-22 17:57:40|204819.8|204769.8|204818.5|204768.5|204820.1|204770.1|204805.7|204755.7|13
1732298270000|2024-11-22 17:57:50|204826|204776|204852.5|204802.5|204853.7|204803.7|204826|204776|16
1732298280000|2024-11-22 17:58:00|204855.1|204805.1|204854.9|204804.9|204859.5|204809.5|204854.9|204804.9|13
1732298290000|2024-11-22 17:58:10|204853.2|204803.2|204853.7|204803.7|204854.4|204804.4|204853.2|204803.2|3
1732298300000|2024-11-22 17:58:20|204851.8|204801.8|204852.5|204802.5|204852.8|204802.8|204851.8|204801.8|3
1732298310000|2024-11-22 17:58:30|204850.8|204800.8|204852.8|204802.8|204853|204803|204850.8|204800.8|4
1732298320000|2024-11-22 17:58:40|204853.1|204803.1|204863.4|204813.4|204863.4|204813.4|204852.4|204802.4|11
1732298330000|2024-11-22 17:58:50|204861.5|204811.5|204861.6|204811.6|204864.2|204814.2|204860.8|204810.8|7
1732298340000|2024-11-22 17:59:00|204861.2|204811.2|204852.7|204802.7|204862.3|204812.3|204852.7|204802.7|22
1732298350000|2024-11-22 17:59:10|204852.2|204802.2|204861.4|204811.4|204862|204812|204851.4|204801.4|16
1732298360000|2024-11-22 17:59:20|204862.1|204812.1|204858.2|204808.2|204862.1|204812.1|204857.6|204807.6|12
1732298370000|2024-11-22 17:59:30|204858.5|204808.5|204862.4|204812.4|204862.7|204812.7|204858.5|204808.5|5
1732298380000|2024-11-22 17:59:40|204861.1|204811.1|204864.1|204814.1|204864.1|204814.1|204860.6|204810.6|8
1732298390000|2024-11-22 17:59:50|204863.3|204813.3|204864.6|204814.6|204866.8|204816.8|204852.7|204802.7|12
1732298400000|2024-11-22 18:00:00|204867.4|204817.4|204855.7|204805.7|204871.3|204821.3|204855.4|204805.4|24
1732298410000|2024-11-22 18:00:10|204856.3|204806.3|204888.5|204838.5|204888.5|204838.5|204854.5|204804.5|27
1732298420000|2024-11-22 18:00:20|204886.3|204836.3|204888.4|204838.4|204891.1|204841.1|204878.7|204828.7|18
1732298430000|2024-11-22 18:00:30|204887.3|204837.3|204882.9|204832.9|204888.4|204838.4|204882.7|204832.7|21
1732298440000|2024-11-22 18:00:40|204882.6|204832.6|204876.4|204826.4|204882.6|204832.6|204876.4|204826.4|3
1732298450000|2024-11-22 18:00:50|204879.2|204829.2|204875.3|204825.3|204879.2|204829.2|204875.3|204825.3|5
1732298460000|2024-11-22 18:01:00|204875.5|204825.5|204869.9|204819.9|204889.9|204839.9|204866.4|204816.4|23
1732298470000|2024-11-22 18:01:10|204870.3|204820.3|204905.2|204815.2|204905.2|204836.5|204870.3|204814.7|16
1732298480000|2024-11-22 18:01:20|204904.7|204814.7|204886.4|204796.4|204906.7|204816.7|204886.4|204796.4|14
1732298490000|2024-11-22 18:01:30|204882.7|204792.7|204905.5|204815.5|204912.7|204822.7|204882.7|204792.7|12
1732298500000|2024-11-22 18:01:40|204907.8|204817.8|204887.8|204837.8|204911.2|204837.8|204887.1|204816.7|21
1732298510000|2024-11-22 18:01:50|204887.4|204837.4|204891.8|204841.8|204892.2|204842.2|204886.6|204836.6|14
1732298520000|2024-11-22 18:02:00|204892.2|204842.2|204878.9|204828.9|204892.2|204842.2|204876.4|204826.4|22
1732298530000|2024-11-22 18:02:10|204873|204823|204897.4|204847.4|204897.4|204847.4|204863.8|204813.8|17
1732298560000|2024-11-22 18:02:40|204898.5|204848.5|204898.2|204848.2|204898.5|204848.5|204898.2|204848.2|2
1732298570000|2024-11-22 18:02:50|204899.7|204849.7|204899|204849|204900.5|204850.5|204899|204849|3
1732298580000|2024-11-22 18:03:00|204899.5|204849.5|204901|204851|204904|204854|204898|204848|13
1732298590000|2024-11-22 18:03:10|204900.5|204850.5|204899.2|204849.2|204919.9|204869.9|204897.3|204847.3|17
1732298600000|2024-11-22 18:03:20|204899.6|204849.6|204866|204816|204903.5|204853.5|204861.1|204811.1|22
1732298610000|2024-11-22 18:03:30|204862.8|204812.8|204865.1|204815.1|204866.2|204816.2|204862.8|204812.8|7
1732298620000|2024-11-22 18:03:40|204864.9|204814.9|204868.9|204818.9|204924.6|204874.6|204864.9|204814.9|16
1732298630000|2024-11-22 18:03:50|204869.7|204819.7|204869.1|204819.1|204869.7|204819.7|204869|204819|6
1732298640000|2024-11-22 18:04:00|204869.4|204819.4|204863.5|204813.5|204874.2|204824.2|204857.4|204807.4|8
1732298650000|2024-11-22 18:04:10|204863.9|204813.9|204863.9|204813.9|204864|204814|204863.9|204813.9|3
1732298660000|2024-11-22 18:04:20|204863.2|204813.2|204861.3|204811.3|204863.2|204813.2|204860.3|204810.3|8
1732298670000|2024-11-22 18:04:30|204861.6|204811.6|204868.8|204818.8|204883.1|204833.1|204861.1|204811.1|8
1732298680000|2024-11-22 18:04:40|204868.5|204818.5|204868.6|204818.6|204869|204819|204867.1|204817.1|14
1732298690000|2024-11-22 18:04:50|204869|204819|204862.8|204812.8|204869.3|204819.3|204862.8|204812.8|10
1732298700000|2024-11-22 18:05:00|204865.7|204815.7|204865.7|204815.7|204865.7|204815.7|204865.7|204815.7|1
1732298710000|2024-11-22 18:05:10|204867.3|204817.3|204879.6|204829.6|204892.8|204842.8|204867.3|204817.3|15
1732298720000|2024-11-22 18:05:20|204878.3|204828.3|204875.8|204825.8|204878.3|204828.3|204874.2|204824.2|6
1732298730000|2024-11-22 18:05:30|204881.7|204831.7|204882.8|204832.8|204887.9|204837.9|204876.5|204826.5|20
1732298740000|2024-11-22 18:05:40|204878.1|204828.1|204897.7|204847.7|204897.7|204847.7|204878.1|204828.1|15
1732298750000|2024-11-22 18:05:50|204897.6|204847.6|204982.3|204892.3|204982.3|204916.3|204886.8|204836.8|24
1732298760000|2024-11-22 18:06:00|204985.7|204895.7|204941.7|204851.7|204989.8|204899.8|204901.8|204827.3|16
1732298770000|2024-11-22 18:06:10|204958.1|204868.1|205000|204910|205002.8|204938|204953.7|204863.7|22
1732298780000|2024-11-22 18:06:20|205012.6|204922.6|204997.1|204907.1|205036.9|204946.9|204978.9|204907.1|7
1732298790000|2024-11-22 18:06:30|204989.1|204899.1|204982.5|204932.5|204996.8|204933.6|204949.9|204877.6|21
1732298800000|2024-11-22 18:06:40|204986.1|204936.1|204980.5|204930.5|204994.8|204944.8|204968.2|204918.2|20
1732298810000|2024-11-22 18:06:50|204977.1|204927.1|204976.7|204926.7|204980.9|204930.9|204970.3|204920.3|12
1732298820000|2024-11-22 18:07:00|204976.9|204926.9|204977.4|204927.4|204980.3|204930.3|204976.7|204926.7|11
1732298830000|2024-11-22 18:07:10|204979.7|204929.7|204979.5|204889.5|204983.3|204933.3|204958|204889.5|18
1732298840000|2024-11-22 18:07:20|204986.9|204896.9|204972.9|204922.9|204986.9|204930.8|204961.5|204890.5|19
1732298850000|2024-11-22 18:07:30|204976.8|204926.8|204945.6|204855.6|204976.8|204926.8|204922.2|204849.5|23
1732298860000|2024-11-22 18:07:40|204945.2|204855.2|204934.7|204844.7|204946.8|204856.8|204930.9|204840.9|28
1732298870000|2024-11-22 18:07:50|204927.1|204837.1|204916.7|204866.7|204930.2|204866.7|204890.6|204817.9|20
1732298880000|2024-11-22 18:08:00|204917.4|204867.4|204914.7|204864.7|204917.4|204867.4|204904.4|204854.4|9
1732298890000|2024-11-22 18:08:10|204914.6|204864.6|204904.7|204854.7|204914.6|204864.6|204898.7|204848.7|19
1732298900000|2024-11-22 18:08:20|204904.8|204854.8|204904.8|204854.8|204907.7|204857.7|204901.5|204851.5|9
1732298910000|2024-11-22 18:08:30|204904.4|204854.4|204904.1|204854.1|204910.6|204860.6|204901.5|204851.5|8
1732298920000|2024-11-22 18:08:40|204908.4|204858.4|204904.9|204854.9|204908.4|204858.4|204902.4|204852.4|5
1732298930000|2024-11-22 18:08:50|204905.6|204855.6|204910.2|204860.2|204914.1|204864.1|204897.5|204847.5|12
1732298940000|2024-11-22 18:09:00|204908.5|204858.5|204902.9|204852.9|204911|204861|204896|204846|18
1732298950000|2024-11-22 18:09:10|204905.6|204855.6|204905.5|204855.5|204909.6|204859.6|204904.2|204854.2|17
1732298960000|2024-11-22 18:09:20|204905.6|204855.6|204908.4|204858.4|204908.4|204858.4|204905.6|204855.6|4
1732298970000|2024-11-22 18:09:30|204908.9|204858.9|204907.2|204857.2|204914.6|204864.6|204904.7|204854.7|10
1732298980000|2024-11-22 18:09:40|204907.4|204857.4|204920.2|204870.2|204929.7|204879.7|204906.1|204856.1|27
1732298990000|2024-11-22 18:09:50|204920.5|204870.5|204907.1|204857.1|204923.5|204873.5|204898.5|204848.5|17
1732299000000|2024-11-22 18:10:00|204907.2|204857.2|204907.4|204857.4|204908|204858|204907.1|204857.1|10
1732299010000|2024-11-22 18:10:10|204907.6|204857.6|204899.1|204849.1|204907.6|204857.6|204899|204849|10
1732299020000|2024-11-22 18:10:20|204899.3|204849.3|204905.5|204855.5|204912.1|204862.1|204899.1|204849.1|11
1732299030000|2024-11-22 18:10:30|204905.7|204855.7|204914.1|204864.1|204915|204865|204905.7|204855.7|6
1732299040000|2024-11-22 18:10:40|204914.2|204864.2|204908|204858|204914.2|204864.2|204905.1|204855.1|7
1732299050000|2024-11-22 18:10:50|204908.4|204858.4|204908.4|204858.4|204908.4|204858.4|204908.4|204858.4|1
1732299060000|2024-11-22 18:11:00|204908.7|204858.7|204897|204847|204909.6|204859.6|204897|204847|20
1732299070000|2024-11-22 18:11:10|204896.9|204846.9|204865.2|204815.2|204896.9|204846.9|204862|204812|23
1732299080000|2024-11-22 18:11:20|204867.4|204817.4|204871.4|204821.4|204874.3|204824.3|204867.4|204817.4|10
1732299090000|2024-11-22 18:11:30|204870.3|204820.3|204870.2|204820.2|204870.3|204820.3|204869.2|204819.2|6
1732299100000|2024-11-22 18:11:40|204869.2|204819.2|204872.8|204822.8|204873.3|204823.3|204866.8|204816.8|17
1732299110000|2024-11-22 18:11:50|204871.9|204821.9|204881.1|204831.1|204885.4|204835.4|204871.9|204821.9|12
1732299120000|2024-11-22 18:12:00|204882.3|204832.3|204868.9|204818.9|204885.6|204835.6|204867.2|204817.2|20
1732299130000|2024-11-22 18:12:10|204869.8|204819.8|204882.3|204832.3|204885.2|204835.2|204869.8|204819.8|22
1732299140000|2024-11-22 18:12:20|204886.6|204836.6|204880.6|204830.6|204893.4|204843.4|204871.3|204821.3|24
1732299150000|2024-11-22 18:12:30|204880.8|204830.8|204870.8|204820.8|204904.5|204854.5|204870.3|204820.3|26
1732299160000|2024-11-22 18:12:40|204869.5|204819.5|204822.4|204772.4|204869.5|204819.5|204804.5|204754.5|22
1732299170000|2024-11-22 18:12:50|204822.2|204772.2|204801.5|204751.5|204824.7|204774.7|204801.5|204751.5|17
1732299180000|2024-11-22 18:13:00|204809.1|204759.1|204810.2|204760.2|204810.2|204760.2|204805.2|204755.2|4
1732299190000|2024-11-22 18:13:10|204814.4|204764.4|204818|204768|204818.8|204768.8|204814.4|204764.4|5
1732299200000|2024-11-22 18:13:20|204817.5|204767.5|204827.7|204777.7|204831.4|204781.4|204817.5|204767.5|17
1732299210000|2024-11-22 18:13:30|204834|204784|204851.2|204801.2|204851.7|204801.7|204833.3|204783.3|16
1732299220000|2024-11-22 18:13:40|204851.8|204801.8|204855|204805|204855.6|204805.6|204851.5|204801.5|20
1732299230000|2024-11-22 18:13:50|204854.3|204804.3|204855.7|204805.7|204857.4|204807.4|204854.3|204804.3|20
1732299240000|2024-11-22 18:14:00|204855.8|204805.8|204864.8|204814.8|204868.6|204818.6|204855.8|204805.8|16
1732299250000|2024-11-22 18:14:10|204843.3|204793.3|204849.9|204799.9|204858.7|204808.7|204843.3|204793.3|13
1732299260000|2024-11-22 18:14:20|204850.4|204800.4|204855.5|204805.5|204856.5|204806.5|204850.4|204800.4|9
1732299270000|2024-11-22 18:14:30|204852.9|204802.9|204868.5|204818.5|204870.7|204820.7|204852.9|204802.9|13
1732299280000|2024-11-22 18:14:40|204868.3|204818.3|204872.2|204822.2|204872.2|204822.2|204861.9|204811.9|19
1732299290000|2024-11-22 18:14:50|204869.2|204819.2|204872.8|204822.8|204872.8|204822.8|204865.3|204815.3|20
1732299300000|2024-11-22 18:15:00|204872.5|204822.5|204874.1|204824.1|204874.1|204824.1|204865.8|204815.8|11
1732299310000|2024-11-22 18:15:10|204874.2|204824.2|204874.7|204824.7|204875.5|204825.5|204867.4|204817.4|8
1732299320000|2024-11-22 18:15:20|204874.9|204824.9|204824.1|204774.1|204874.9|204824.9|204819.5|204769.5|20
1732299330000|2024-11-22 18:15:30|204822.5|204772.5|204826.9|204776.9|204836|204786|204818.3|204768.3|16
1732299340000|2024-11-22 18:15:40|204830|204780|204825.7|204775.7|204834.2|204784.2|204814.2|204764.2|11
1732299350000|2024-11-22 18:15:50|204826.5|204776.5|204829.1|204779.1|204836.6|204786.6|204823|204773|23
1732299360000|2024-11-22 18:16:00|204834.2|204784.2|204830.1|204780.1|204835.4|204785.4|204824.9|204774.9|12
1732299370000|2024-11-22 18:16:10|204831|204781|204832.9|204782.9|204835.1|204785.1|204826.6|204776.6|18
1732299380000|2024-11-22 18:16:20|204832.7|204782.7|204833.1|204783.1|204833.8|204783.8|204828.1|204778.1|13
1732299390000|2024-11-22 18:16:30|204832.3|204782.3|204835.3|204785.3|204840.4|204790.4|204832.3|204782.3|16
1732299400000|2024-11-22 18:16:40|204837.9|204787.9|204837|204787|204838.5|204788.5|204832.9|204782.9|7
1732299410000|2024-11-22 18:16:50|204836.8|204786.8|204831.7|204781.7|204837|204787|204826.1|204776.1|21
1732299420000|2024-11-22 18:17:00|204823.6|204773.6|204835.8|204785.8|204835.8|204785.8|204823.6|204773.6|10
1732299430000|2024-11-22 18:17:10|204835.7|204785.7|204835.7|204785.7|204836.7|204786.7|204831.1|204781.1|12
1732299440000|2024-11-22 18:17:20|204830.7|204780.7|204827.5|204777.5|204837.3|204787.3|204820|204770|15
1732299450000|2024-11-22 18:17:30|204820.5|204770.5|204823.2|204773.2|204830.7|204780.7|204818.2|204768.2|21
1732299460000|2024-11-22 18:17:40|204824|204774|204832.1|204782.1|204832.7|204782.7|204823.2|204773.2|23
1732299470000|2024-11-22 18:17:50|204816.8|204766.8|204822.9|204772.9|204826.3|204776.3|204814.8|204764.8|22
1732299480000|2024-11-22 18:18:00|204825.6|204775.6|204822.3|204772.3|204826.7|204776.7|204815.1|204765.1|19
1732299490000|2024-11-22 18:18:10|204821.9|204771.9|204826.3|204776.3|204826.6|204776.6|204816.9|204766.9|12
1732299500000|2024-11-22 18:18:20|204824.7|204774.7|204838.3|204788.3|204838.3|204788.3|204824.1|204774.1|19
1732299510000|2024-11-22 18:18:30|204837.1|204787.1|204875.5|204785.5|204875.5|204788.6|204832.2|204762.5|22
1732299520000|2024-11-22 18:18:40|204878.5|204788.5|204880.7|204790.7|204898.5|204808.5|204878.5|204788.5|25
1732299530000|2024-11-22 18:18:50|204880.3|204790.3|204879.4|204789.4|204882.7|204792.7|204876.5|204786.5|18
1732299540000|2024-11-22 18:19:00|204877.8|204787.8|204873.9|204783.9|204877.8|204787.8|204864.9|204774.9|9
1732299550000|2024-11-22 18:19:10|204873.3|204783.3|204879.5|204789.5|204879.5|204789.5|204865.4|204775.4|24
1732299560000|2024-11-22 18:19:20|204880.3|204790.3|204876|204786|204880.3|204790.3|204874.2|204784.2|15
1732299570000|2024-11-22 18:19:30|204870.2|204780.2|204838.7|204788.7|204872.3|204788.7|204833.4|204770.8|9
1732299580000|2024-11-22 18:19:40|204839.2|204789.2|204862.2|204772.2|204863.5|204789.2|204839.2|204770.2|8
1732299590000|2024-11-22 18:19:50|204862|204772|204863.5|204773.5|204865.2|204775.2|204861.9|204771.9|9
1732299600000|2024-11-22 18:20:00|204861.9|204771.9|204872.3|204782.3|204877.5|204787.5|204861.9|204771.9|14
1732299610000|2024-11-22 18:20:10|204875|204785|204882.2|204792.2|204882.2|204792.2|204873.5|204783.5|9
1732299620000|2024-11-22 18:20:20|204880.4|204790.4|204871.8|204781.8|204883.5|204793.5|204871.8|204781.8|8
1732299630000|2024-11-22 18:20:30|204869.8|204779.8|204866.4|204776.4|204872.3|204782.3|204862.5|204772.5|6
1732299640000|2024-11-22 18:20:40|204864.6|204774.6|204813.5|204763.5|204864.6|204774.6|204809.3|204759.3|5
1732299650000|2024-11-22 18:20:50|204810.9|204760.9|204812.4|204762.4|204812.5|204762.5|204810|204760|5
1732299660000|2024-11-22 18:21:00|204815.1|204765.1|204813.9|204763.9|204815.1|204765.1|204810.4|204760.4|6
1732299670000|2024-11-22 18:21:10|204816.2|204766.2|204816.2|204766.2|204818.2|204768.2|204813.9|204763.9|8
1732299680000|2024-11-22 18:21:20|204817.1|204767.1|204810.7|204760.7|204817.1|204767.1|204810.7|204760.7|2
1732299690000|2024-11-22 18:21:30|204808.6|204758.6|204811.1|204761.1|204813.5|204763.5|204808.6|204758.6|5
1732299700000|2024-11-22 18:21:40|204808.9|204758.9|204810.9|204760.9|204811.3|204761.3|204808.6|204758.6|4
1732299710000|2024-11-22 18:21:50|204808.3|204758.3|204806.2|204756.2|204810.5|204760.5|204801.1|204751.1|9
1732299740000|2024-11-22 18:22:20|204798.1|204748.1|204784.9|204734.9|204801.6|204751.6|204779.2|204729.2|15
1732299750000|2024-11-22 18:22:30|204778.1|204728.1|204792.8|204742.8|204792.8|204742.8|204778.1|204728.1|15
1732299760000|2024-11-22 18:22:40|204788.3|204738.3|204760.1|204710.1|204788.3|204738.3|204753.8|204703.8|11
1732299770000|2024-11-22 18:22:50|204762.1|204712.1|204717.5|204667.5|204762.1|204712.1|204711.4|204661.4|19
1732299780000|2024-11-22 18:23:00|204717.7|204667.7|204719.5|204669.5|204721.3|204671.3|204713.9|204663.9|8
1732299790000|2024-11-22 18:23:10|204722.5|204672.5|204810.5|204720.5|204810.5|204739.2|204722.5|204672.5|19
1732299800000|2024-11-22 18:23:20|204806.3|204716.3|204815.4|204725.4|204818.4|204728.4|204799.6|204709.6|9
1732299810000|2024-11-22 18:23:30|204825.3|204735.3|204847.5|204757.5|204847.5|204757.5|204818.7|204728.7|12
1732299820000|2024-11-22 18:23:40|204843.1|204753.1|204842.7|204752.7|204851.4|204761.4|204842.7|204752.7|6
1732299830000|2024-11-22 18:23:50|204844|204754|204848.1|204758.1|204848.1|204758.1|204844|204754|3
1732299840000|2024-11-22 18:24:00|204842.3|204752.3|204834.2|204744.2|204842.3|204752.3|204828.9|204738.9|5
1732299850000|2024-11-22 18:24:10|204839.6|204749.6|204834.4|204744.4|204839.6|204749.6|204833.9|204743.9|7
1732299860000|2024-11-22 18:24:20|204831.5|204741.5|204837.7|204747.7|204837.7|204747.7|204831.5|204741.5|5
1732299870000|2024-11-22 18:24:30|204834.8|204744.8|204833.5|204743.5|204834.8|204744.8|204830|204740|16
1732299880000|2024-11-22 18:24:40|204837.9|204747.9|204833.1|204743.1|204837.9|204747.9|204828.7|204738.7|7
1732299900000|2024-11-22 18:25:00|204835|204745|204839.5|204749.5|204848.4|204758.4|204835|204745|12
1732299910000|2024-11-22 18:25:10|204840.8|204750.8|204850.1|204760.1|204851.6|204761.6|204836.9|204746.9|7
1732299920000|2024-11-22 18:25:20|204856.9|204766.9|204853.6|204763.6|204858.5|204768.5|204849.2|204759.2|13
1732299930000|2024-11-22 18:25:30|204861.9|204771.9|204845.8|204795.8|204861.9|204805.7|204844.5|204771.9|14
1732299940000|2024-11-22 18:25:40|204845.9|204795.9|204823.2|204773.2|204845.9|204795.9|204813.2|204763.2|26
1732299950000|2024-11-22 18:25:50|204823.1|204773.1|204823.4|204773.4|204826.8|204776.8|204821.5|204771.5|16
1732299960000|2024-11-22 18:26:00|204822.7|204772.7|204824.9|204774.9|204827.4|204777.4|204820.9|204770.9|20
1732299970000|2024-11-22 18:26:10|204825.6|204775.6|204820.2|204770.2|204826.5|204776.5|204817.6|204767.6|9
1732299980000|2024-11-22 18:26:20|204820.1|204770.1|204821.6|204771.6|204823.9|204773.9|204814.9|204764.9|13
1732299990000|2024-11-22 18:26:30|204821.4|204771.4|204798|204748|204823.4|204773.4|204794.3|204744.3|17
1732300000000|2024-11-22 18:26:40|204800.2|204750.2|204752.5|204702.5|204800.3|204750.3|204751.5|204701.5|21
1732300010000|2024-11-22 18:26:50|204752.3|204702.3|204752.3|204702.3|204752.3|204702.3|204749.8|204699.8|14
1732300020000|2024-11-22 18:27:00|204751.8|204701.8|204751|204701|204751.8|204701.8|204748.5|204698.5|16
1732300030000|2024-11-22 18:27:10|204750.8|204700.8|204757.2|204707.2|204757.2|204707.2|204739.9|204689.9|15
1732300040000|2024-11-22 18:27:20|204788.8|204698.8|204791.5|204701.5|204791.5|204701.5|204788.8|204698.8|8
1732300050000|2024-11-22 18:27:30|204792.5|204702.5|204804.5|204714.5|204819|204729|204792.5|204702.5|24
1732300060000|2024-11-22 18:27:40|204804.9|204714.9|204799|204709|204805.9|204715.9|204797.9|204707.9|16
1732300070000|2024-11-22 18:27:50|204799.7|204709.7|204804.4|204714.4|204808|204718|204799.7|204709.7|7
1732300080000|2024-11-22 18:28:00|204804.1|204714.1|204820.5|204770.5|204826.1|204776.1|204790.9|204714.1|16
1732300090000|2024-11-22 18:28:10|204821|204771|204839.6|204789.6|204845.9|204795.9|204820.6|204770.6|19
1732300100000|2024-11-22 18:28:20|204839.1|204789.1|204832.8|204782.8|204856.7|204806.7|204827.1|204777.1|25
1732300110000|2024-11-22 18:28:30|204831.4|204781.4|204841.6|204791.6|204841.6|204791.6|204822.6|204772.6|32
1732300120000|2024-11-22 18:28:40|204841.9|204791.9|204843.6|204793.6|204846.9|204796.9|204839.2|204789.2|24
1732300130000|2024-11-22 18:28:50|204850.1|204800.1|204841.4|204791.4|204850.1|204800.1|204840.6|204790.6|24
1732300140000|2024-11-22 18:29:00|204841.6|204791.6|204862.8|204812.8|204862.8|204812.8|204831.3|204781.3|26
1732300150000|2024-11-22 18:29:10|204859.6|204809.6|204853.6|204803.6|204860.5|204810.5|204846.5|204796.5|13
1732300160000|2024-11-22 18:29:20|204854|204804|204854.4|204804.4|204860.3|204810.3|204854|204804|9
1732300170000|2024-11-22 18:29:30|204855.7|204805.7|204854.3|204804.3|204860.2|204810.2|204854.3|204804.3|9
1732300180000|2024-11-22 18:29:40|204862.6|204812.6|204854.4|204804.4|204863.2|204813.2|204854.4|204804.4|7
1732300190000|2024-11-22 18:29:50|204855.9|204805.9|204856.1|204806.1|204862.3|204812.3|204854.3|204804.3|7
1732300200000|2024-11-22 18:30:00|204856.4|204806.4|204850.9|204800.9|204856.8|204806.8|204848.1|204798.1|12
1732300210000|2024-11-22 18:30:10|204873.3|204783.3|204877|204787|204885.5|204795.5|204873.3|204783.3|10
1732300220000|2024-11-22 18:30:20|204876.8|204786.8|204834|204744|204876.8|204786.8|204833.8|204743.8|21
1732300230000|2024-11-22 18:30:30|204834.8|204744.8|204839|204749|204841.5|204751.5|204834.8|204744.8|13
1732300240000|2024-11-22 18:30:40|204837.3|204747.3|204839|204749|204839|204749|204834|204744|15
1732300250000|2024-11-22 18:30:50|204838|204748|204840|204750|204846.2|204756.2|204832.7|204742.7|27
1732300260000|2024-11-22 18:31:00|204840.3|204750.3|204840.7|204750.7|204840.8|204750.8|204837|204747|30
1732300270000|2024-11-22 18:31:10|204841|204751|204839|204749|204843|204753|204838.7|204748.7|28
1732300280000|2024-11-22 18:31:20|204840.4|204750.4|204841.3|204751.3|204843|204753|204839|204749|30
1732300290000|2024-11-22 18:31:30|204841.7|204751.7|204851.5|204761.5|204853.5|204763.5|204840|204750|27
1732300300000|2024-11-22 18:31:40|204851.7|204761.7|204859.1|204809.1|204873.3|204811.1|204851.5|204761.5|12
1732300310000|2024-11-22 18:31:50|204858.2|204808.2|204854.2|204804.2|204859.8|204809.8|204848.3|204798.3|14
1732300320000|2024-11-22 18:32:00|204849.9|204799.9|204856|204806|204860.4|204810.4|204849.9|204799.9|11
1732300330000|2024-11-22 18:32:10|204856.2|204806.2|204841.1|204791.1|204856.2|204806.2|204836.6|204786.6|10
1732300340000|2024-11-22 18:32:20|204841.6|204791.6|204837.9|204787.9|204846.1|204796.1|204837.9|204787.9|12
1732300350000|2024-11-22 18:32:30|204838.1|204788.1|204827.9|204777.9|204839.8|204789.8|204821.4|204771.4|23
1732300360000|2024-11-22 18:32:40|204817.5|204767.5|204823.6|204773.6|204827.2|204777.2|204817.5|204767.5|12
1732300370000|2024-11-22 18:32:50|204827|204777|204818|204768|204828.2|204778.2|204818|204768|31
1732300380000|2024-11-22 18:33:00|204824.9|204774.9|204827.2|204777.2|204827.7|204777.7|204817.4|204767.4|33
1732300390000|2024-11-22 18:33:10|204824.8|204774.8|204833.3|204783.3|204836.2|204786.2|204824.5|204774.5|30
1732300400000|2024-11-22 18:33:20|204833.2|204783.2|204832.6|204782.6|204841.8|204791.8|204830.8|204780.8|20
1732300410000|2024-11-22 18:33:30|204832.4|204782.4|204838.6|204788.6|204839.1|204789.1|204832.4|204782.4|19
1732300420000|2024-11-22 18:33:40|204838.1|204788.1|204841.6|204791.6|204841.6|204791.6|204837.9|204787.9|6
1732300430000|2024-11-22 18:33:50|204836.8|204786.8|204841.3|204791.3|204844.4|204794.4|204836.8|204786.8|9
1732300440000|2024-11-22 18:34:00|204841.5|204791.5|204855.9|204805.9|204860.9|204810.9|204841.5|204791.5|23
1732300450000|2024-11-22 18:34:10|204862.3|204812.3|204868|204818|204875.8|204825.8|204857.1|204807.1|25
1732300460000|2024-11-22 18:34:20|204869.3|204819.3|204873.2|204823.2|204873.4|204823.4|204869.2|204819.2|7
1732300470000|2024-11-22 18:34:30|204876.4|204826.4|204827.1|204777.1|204885.5|204835.5|204827.1|204777.1|15
1732300480000|2024-11-22 18:34:40|204816.7|204766.7|204838.5|204788.5|204839.8|204789.8|204816.7|204766.7|27
1732300490000|2024-11-22 18:34:50|204837.2|204787.2|204844|204794|204853.9|204803.9|204836.8|204786.8|20
1732300500000|2024-11-22 18:35:00|204847.3|204797.3|204850.3|204800.3|204860.2|204810.2|204844.4|204794.4|25
1732300510000|2024-11-22 18:35:10|204847.1|204797.1|204830.6|204780.6|204855.6|204805.6|204826.8|204776.8|17
1732300520000|2024-11-22 18:35:20|204832.1|204782.1|204830|204780|204836.2|204786.2|204827.5|204777.5|17
1732300530000|2024-11-22 18:35:30|204833.4|204783.4|204835.6|204785.6|204835.6|204785.6|204826.7|204776.7|13
1732300540000|2024-11-22 18:35:40|204836.3|204786.3|204846.8|204796.8|204846.8|204796.8|204836.3|204786.3|8
1732300550000|2024-11-22 18:35:50|204856.4|204806.4|204851.5|204801.5|204862.8|204812.8|204851.5|204801.5|19
1732300560000|2024-11-22 18:36:00|204851.6|204801.6|204853.8|204803.8|204863|204813|204847.5|204797.5|24
1732300570000|2024-11-22 18:36:10|204854.6|204804.6|204867.9|204817.9|204873.8|204823.8|204854.6|204804.6|13
1732300580000|2024-11-22 18:36:20|204868.4|204818.4|204861|204811|204869.6|204819.6|204861|204811|16
1732300590000|2024-11-22 18:36:30|204863.6|204813.6|204854.7|204804.7|204863.9|204813.9|204854.7|204804.7|10
1732300600000|2024-11-22 18:36:40|204857.7|204807.7|204859.8|204809.8|204870.7|204820.7|204857.6|204807.6|24
1732300610000|2024-11-22 18:36:50|204858|204808|204823.1|204773.1|204858|204808|204818.5|204768.5|17
1732300620000|2024-11-22 18:37:00|204822.9|204772.9|204828|204778|204828.2|204778.2|204820.5|204770.5|9
1732300630000|2024-11-22 18:37:10|204828.1|204778.1|204827.8|204777.8|204828.6|204778.6|204825.5|204775.5|10
1732300640000|2024-11-22 18:37:20|204828|204778|204830.2|204780.2|204833.8|204783.8|204825.3|204775.3|9
1732300650000|2024-11-22 18:37:30|204823.3|204773.3|204828.4|204778.4|204831.9|204781.9|204813.8|204763.8|17
1732300660000|2024-11-22 18:37:40|204827.9|204777.9|204830|204780|204834.2|204784.2|204825.2|204775.2|17
1732300670000|2024-11-22 18:37:50|204829.1|204779.1|204831.6|204781.6|204834|204784|204824.9|204774.9|19
1732300680000|2024-11-22 18:38:00|204831.7|204781.7|204829.8|204779.8|204834.5|204784.5|204821|204771|20
1732300690000|2024-11-22 18:38:10|204820.5|204770.5|204829.7|204779.7|204830.4|204780.4|204820.5|204770.5|5
1732300700000|2024-11-22 18:38:20|204829.4|204779.4|204832.7|204782.7|204834.5|204784.5|204826.3|204776.3|13
1732300710000|2024-11-22 18:38:30|204832.2|204782.2|204848.2|204758.2|204848.2|204784.1|204830.2|204756.9|8
1732300720000|2024-11-22 18:38:40|204846.9|204756.9|204845.5|204755.5|204847.5|204757.5|204844|204754|9
1732300730000|2024-11-22 18:38:50|204845|204755|204845|204755|204845.5|204755.5|204845|204755|3
1732300740000|2024-11-22 18:39:00|204843.7|204753.7|204816.3|204766.3|204843.7|204766.3|204809.5|204749.8|9
1732300750000|2024-11-22 18:39:10|204816.2|204766.2|204844.7|204754.7|204844.9|204766.4|204816.2|204748.2|12
1732300760000|2024-11-22 18:39:20|204840.5|204750.5|204813.7|204763.7|204840.5|204767.8|204809.1|204734|12
1732300770000|2024-11-22 18:39:30|204808.3|204758.3|204807.3|204757.3|204813.9|204763.9|204800.9|204750.9|13
1732300780000|2024-11-22 18:39:40|204809.4|204759.4|204813.9|204763.9|204813.9|204763.9|204809.4|204759.4|7
1732300790000|2024-11-22 18:39:50|204810.8|204760.8|204811.9|204761.9|204814.9|204764.9|204810.6|204760.6|9
1732300800000|2024-11-22 18:40:00|204812.7|204762.7|204813.7|204763.7|204817.6|204767.6|204806.2|204756.2|6
1732300810000|2024-11-22 18:40:10|204813.1|204763.1|204792.6|204742.6|204813.7|204763.7|204791.7|204741.7|15
1732300830000|2024-11-22 18:40:30|204798.3|204748.3|204756.4|204706.4|204798.3|204748.3|204750.5|204700.5|14
1732300840000|2024-11-22 18:40:40|204758|204708|204794.3|204704.3|204794.8|204724.7|204755.6|204700.5|21
1732300850000|2024-11-22 18:40:50|204797|204707|204788.5|204698.5|204797|204707|204784.8|204694.8|11
1732300860000|2024-11-22 18:41:00|204789.8|204699.8|204790.5|204700.5|204798|204708|204785.5|204695.5|17
1732300870000|2024-11-22 18:41:10|204791.7|204701.7|204794.8|204704.8|204796|204706|204791.7|204701.7|4
1732300880000|2024-11-22 18:41:20|204794.5|204704.5|204798.7|204708.7|204801.8|204711.8|204793.9|204703.9|9
1732300890000|2024-11-22 18:41:30|204800.9|204710.9|204799.4|204709.4|204802.5|204712.5|204795.7|204705.7|14
1732300900000|2024-11-22 18:41:40|204798.9|204708.9|204798.8|204708.8|204804.1|204714.1|204795.8|204705.8|16
1732300910000|2024-11-22 18:41:50|204799.8|204709.8|204803.3|204713.3|204823.5|204733.5|204799.8|204709.8|20
1732300920000|2024-11-22 18:42:00|204802.5|204712.5|204807.2|204717.2|204812.3|204722.3|204802.5|204712.5|15
1732300930000|2024-11-22 18:42:10|204805.9|204715.9|204789.5|204699.5|204805.9|204715.9|204788.2|204698.2|19
1732300940000|2024-11-22 18:42:20|204789.2|204699.2|204783.7|204693.7|204792.5|204702.5|204783.2|204693.2|19
1732300950000|2024-11-22 18:42:30|204782.5|204692.5|204781.7|204691.7|204783.2|204693.2|204781.7|204691.7|7
1732300960000|2024-11-22 18:42:40|204782.9|204692.9|204780|204690|204793.5|204703.5|204770.7|204680.7|15
1732300970000|2024-11-22 18:42:50|204779.7|204689.7|204780.3|204690.3|204784.5|204694.5|204776.3|204686.3|15
1732300980000|2024-11-22 18:43:00|204779.8|204689.8|204779.5|204689.5|204781.2|204691.2|204779|204689|7
1732301000000|2024-11-22 18:43:20|204774.9|204684.9|204776.5|204686.5|204777.8|204687.8|204774.9|204684.9|4
1732301010000|2024-11-22 18:43:30|204777.5|204687.5|204770.3|204680.3|204777.5|204702|204741.2|204679.8|12
1732301020000|2024-11-22 18:43:40|204767|204677|204768.2|204678.2|204770.3|204680.3|204766.3|204676.3|11
1732301030000|2024-11-22 18:43:50|204768.5|204678.5|204793.8|204703.8|204793.8|204703.8|204768.5|204678.5|6
1732301040000|2024-11-22 18:44:00|204794.8|204704.8|204800.5|204710.5|204804.2|204714.2|204794.3|204704.3|13
1732301050000|2024-11-22 18:44:10|204804.2|204714.2|204792.7|204702.7|204804.2|204714.2|204790.4|204700.4|13
1732301060000|2024-11-22 18:44:20|204791.7|204701.7|204804.7|204714.7|204804.7|204714.7|204791.7|204701.7|11
1732301070000|2024-11-22 18:44:30|204805|204715|204781.2|204731.2|204805|204731.2|204778.8|204709|10
1732301080000|2024-11-22 18:44:40|204780.9|204730.9|204779.4|204729.4|204781.5|204731.5|204779.4|204729.4|8
1732301090000|2024-11-22 18:44:50|204780|204730|204780.4|204730.4|204782|204732|204779.7|204729.7|10
1732301100000|2024-11-22 18:45:00|204780.7|204730.7|204734.8|204684.8|204785.2|204735.2|204734.5|204684.5|18
1732301110000|2024-11-22 18:45:10|204734.5|204684.5|204748.5|204698.5|204754.8|204704.8|204734.5|204684.5|22
1732301120000|2024-11-22 18:45:20|204750.5|204700.5|204750.9|204700.9|204753|204703|204749.3|204699.3|7
1732301130000|2024-11-22 18:45:30|204749.2|204699.2|204775.3|204685.3|204775.3|204702.8|204749.2|204682.5|9
1732301140000|2024-11-22 18:45:40|204772.2|204682.2|204738.5|204688.5|204776.9|204688.8|204738.2|204672.7|16
1732301150000|2024-11-22 18:45:50|204738.2|204688.2|204737.3|204687.3|204738.5|204688.5|204736.8|204686.8|4
1732301160000|2024-11-22 18:46:00|204736.6|204686.6|204712.4|204662.4|204736.6|204686.6|204712.4|204662.4|16
1732301170000|2024-11-22 18:46:10|204713.7|204663.7|204715.2|204665.2|204715.2|204665.2|204713.7|204663.7|4
1732301180000|2024-11-22 18:46:20|204715|204665|204694|204644|204715|204665|204694|204644|4
1732301190000|2024-11-22 18:46:30|204694.4|204644.4|204696.5|204646.5|204696.5|204646.5|204694|204644|5
1732301200000|2024-11-22 18:46:40|204697.2|204647.2|204697.3|204647.3|204697.3|204647.3|204695.5|204645.5|4
1732301210000|2024-11-22 18:46:50|204699.5|204649.5|204703.7|204653.7|204703.7|204653.7|204699.5|204649.5|5
1732301220000|2024-11-22 18:47:00|204701.3|204651.3|204702.2|204652.2|204702.9|204652.9|204698.9|204648.9|12
1732301230000|2024-11-22 18:47:10|204702.5|204652.5|204710.1|204660.1|204721.5|204671.5|204702.5|204652.5|18
1732301240000|2024-11-22 18:47:20|204710.2|204660.2|204726.4|204636.4|204726.4|204660.2|204707|204635.3|11
1732301250000|2024-11-22 18:47:30|204726.7|204636.7|204714|204664|204730.3|204664|204714|204636.5|11
1732301260000|2024-11-22 18:47:40|204712.8|204662.8|204726.4|204636.4|204727|204662.8|204708.7|204636.4|6
1732301270000|2024-11-22 18:47:50|204727|204637|204720.8|204630.8|204727|204637|204720.8|204630.8|19
1732301280000|2024-11-22 18:48:00|204721.3|204631.3|204695.5|204645.5|204722|204647|204695.5|204629|16
1732301290000|2024-11-22 18:48:10|204697|204647|204698.5|204648.5|204699.5|204649.5|204697|204647|10
1732301300000|2024-11-22 18:48:20|204699|204649|204700.8|204650.8|204701.8|204651.8|204699|204649|11
1732301310000|2024-11-22 18:48:30|204701.8|204651.8|204702.6|204652.6|204702.6|204652.6|204701.8|204651.8|3
1732301320000|2024-11-22 18:48:40|204702.3|204652.3|204702.9|204652.9|204714.4|204664.4|204700.3|204650.3|12
1732301330000|2024-11-22 18:48:50|204703.1|204653.1|204695.6|204645.6|204703.4|204653.4|204694.8|204644.8|18
1732301340000|2024-11-22 18:49:00|204694.9|204644.9|204697.3|204647.3|204697.3|204647.3|204694.9|204644.9|4
1732301350000|2024-11-22 18:49:10|204697.7|204647.7|204697.7|204647.7|204697.7|204647.7|204697.7|204647.7|1
1732301360000|2024-11-22 18:49:20|204699.2|204649.2|204699.7|204649.7|204699.7|204649.7|204698.5|204648.5|4
1732301370000|2024-11-22 18:49:30|204698.3|204648.3|204697|204647|204700.7|204650.7|204697|204647|5
1732301380000|2024-11-22 18:49:40|204698|204648|204696.8|204646.8|204698|204648|204692.8|204642.8|8
1732301400000|2024-11-22 18:50:00|204696.7|204646.7|204695.5|204645.5|204698.8|204648.8|204694.5|204644.5|10
1732301410000|2024-11-22 18:50:10|204696.8|204646.8|204720.7|204630.7|204720.7|204652.5|204696.8|204630.7|10
1732301430000|2024-11-22 18:50:30|204722.3|204632.3|204724|204634|204726.4|204636.4|204722.3|204632.3|9
1732301440000|2024-11-22 18:50:40|204725.6|204635.6|204720.9|204630.9|204725.6|204635.6|204720.9|204630.9|5
1732301450000|2024-11-22 18:50:50|204721.2|204631.2|204721.7|204631.7|204721.7|204631.7|204721.2|204631.2|2
1732301470000|2024-11-22 18:51:10|204722.2|204632.2|204731|204641|204732|204642|204722.2|204632.2|7
1732301480000|2024-11-22 18:51:20|204715.5|204665.5|204702.2|204652.2|204715.9|204665.9|204702.2|204652.2|9
1732301490000|2024-11-22 18:51:30|204699.3|204649.3|204705.6|204655.6|204708.8|204658.8|204699.3|204649.3|8
1732301500000|2024-11-22 18:51:40|204704.4|204654.4|204706.1|204656.1|204708.4|204658.4|204704.1|204654.1|5
1732301510000|2024-11-22 18:51:50|204705.9|204655.9|204702.4|204652.4|204706.6|204656.6|204702.4|204652.4|4
1732301520000|2024-11-22 18:52:00|204696.6|204646.6|204699.1|204649.1|204699.1|204649.1|204694.9|204644.9|4
1732301530000|2024-11-22 18:52:10|204701.7|204651.7|204701.1|204651.1|204702|204652|204698.3|204648.3|5
1732301540000|2024-11-22 18:52:20|204701|204651|204700.4|204650.4|204701|204651|204697.2|204647.2|4
1732301560000|2024-11-22 18:52:40|204703.1|204653.1|204699.8|204649.8|204703.1|204653.1|204699.8|204649.8|3
1732301570000|2024-11-22 18:52:50|204700.1|204650.1|204697.3|204647.3|204700.1|204650.1|204694.2|204644.2|6
1732301580000|2024-11-22 18:53:00|204698.3|204648.3|204698.7|204648.7|204701.5|204651.5|204698|204648|5
1732301590000|2024-11-22 18:53:10|204701.2|204651.2|204699|204649|204701.2|204651.2|204694.9|204644.9|4
1732301600000|2024-11-22 18:53:20|204699.6|204649.6|204703.3|204653.3|204703.3|204653.3|204699.5|204649.5|6
1732301620000|2024-11-22 18:53:40|204703.2|204653.2|204700.9|204650.9|204703.2|204653.2|204697.4|204647.4|7
1732301630000|2024-11-22 18:53:50|204700.6|204650.6|204700.9|204650.9|204700.9|204650.9|204700.6|204650.6|2
1732301640000|2024-11-22 18:54:00|204702.4|204652.4|204702.4|204652.4|204702.4|204652.4|204702.2|204652.2|3
1732301650000|2024-11-22 18:54:10|204703.5|204653.5|204703.5|204653.5|204703.5|204653.5|204703.5|204653.5|1
1732301660000|2024-11-22 18:54:20|204698|204648|204695.7|204645.7|204699|204649|204692.7|204642.7|6
1732301670000|2024-11-22 18:54:30|204694.7|204644.7|204695.5|204645.5|204695.7|204645.7|204692.6|204642.6|5
1732301690000|2024-11-22 18:54:50|204691.9|204641.9|204695.4|204645.4|204695.5|204645.5|204691.6|204641.6|8
1732301700000|2024-11-22 18:55:00|204690.7|204640.7|204695.2|204645.2|204695.7|204645.7|204690.7|204640.7|8
1732301710000|2024-11-22 18:55:10|204693.3|204643.3|204695|204645|204701.7|204651.7|204693.3|204643.3|8
1732301720000|2024-11-22 18:55:20|204692.7|204642.7|204690.7|204640.7|204692.7|204642.7|204690.3|204640.3|6
1732301730000|2024-11-22 18:55:30|204690.4|204640.4|204691.9|204641.9|204696|204646|204690.4|204640.4|10
1732301740000|2024-11-22 18:55:40|204691.7|204641.7|204696.4|204646.4|204696.4|204646.4|204691.7|204641.7|4
1732301750000|2024-11-22 18:55:50|204696.2|204646.2|204696.2|204646.2|204696.2|204646.2|204696.2|204646.2|1
1732301760000|2024-11-22 18:56:00|204694.3|204644.3|204696.4|204646.4|204698.1|204648.1|204694.3|204644.3|5
1732301770000|2024-11-22 18:56:10|204696.7|204646.7|204705.9|204655.9|204705.9|204655.9|204692.6|204642.6|7
1732301780000|2024-11-22 18:56:20|204703.9|204653.9|204703.9|204653.9|204703.9|204653.9|204703.9|204653.9|1
1732301790000|2024-11-22 18:56:30|204701.6|204651.6|204702.2|204652.2|204702.2|204652.2|204701.6|204651.6|2
1732301800000|2024-11-22 18:56:40|204704.3|204654.3|204706.9|204656.9|204713.6|204663.6|204704.3|204654.3|9
1732301810000|2024-11-22 18:56:50|204705.7|204655.7|204705.9|204655.9|204705.9|204655.9|204704.4|204654.4|4
1732301830000|2024-11-22 18:57:10|204704|204654|204704.9|204654.9|204708.4|204658.4|204704|204654|3
1732301840000|2024-11-22 18:57:20|204708.9|204658.9|204722.2|204672.2|204724.3|204674.3|204706.9|204656.9|7
1732301850000|2024-11-22 18:57:30|204719.8|204669.8|204749.6|204699.6|204753.4|204703.4|204719.8|204669.8|5
1732301860000|2024-11-22 18:57:40|204755.2|204705.2|204742.5|204692.5|204755.2|204705.2|204742.5|204692.5|5
1732301870000|2024-11-22 18:57:50|204739.9|204689.9|204693.7|204643.7|204739.9|204689.9|204693.7|204643.7|10
1732301880000|2024-11-22 18:58:00|204692.1|204642.1|204690.9|204640.9|204692.7|204642.7|204690.9|204640.9|3
1732301890000|2024-11-22 18:58:10|204692.6|204642.6|204717.1|204667.1|204722.7|204672.7|204692.6|204642.6|8
1732301900000|2024-11-22 18:58:20|204714.5|204664.5|204718.5|204668.5|204718.5|204668.5|204714.5|204664.5|4
1732301910000|2024-11-22 18:58:30|204719.5|204669.5|204721.2|204671.2|204723.2|204673.2|204719.5|204669.5|7
1732301920000|2024-11-22 18:58:40|204724.1|204674.1|204719.3|204669.3|204724.1|204674.1|204719.3|204669.3|6
1732301930000|2024-11-22 18:58:50|204716.7|204666.7|204713.3|204663.3|204716.7|204666.7|204709.2|204659.2|9
1732301940000|2024-11-22 18:59:00|204711.5|204661.5|204713.5|204663.5|204714.3|204664.3|204710|204660|11
1732301950000|2024-11-22 18:59:10|204714.8|204664.8|204715.8|204665.8|204715.8|204665.8|204714.8|204664.8|2
1732301960000|2024-11-22 18:59:20|204715.2|204665.2|204715.3|204665.3|204715.3|204665.3|204712.3|204662.3|3
1732301970000|2024-11-22 18:59:30|204712.7|204662.7|204712.7|204662.7|204712.7|204662.7|204712.7|204662.7|1
1732301980000|2024-11-22 18:59:40|204708.7|204658.7|204719.5|204669.5|204720.7|204670.7|204707.5|204657.5|6
1732301990000|2024-11-22 18:59:50|204715.3|204665.3|204716.4|204666.4|204718.1|204668.1|204715.3|204665.3|3
1732302000000|2024-11-22 19:00:00|204722.3|204672.3|204728.1|204678.1|204729.3|204679.3|204722.3|204672.3|6
1732302010000|2024-11-22 19:00:10|204725.6|204675.6|204699.2|204649.2|204725.6|204675.6|204696.6|204646.6|12
1732302020000|2024-11-22 19:00:20|204696.6|204646.6|204670.1|204620.1|204699.6|204649.6|204665.8|204615.8|12
1732302030000|2024-11-22 19:00:30|204665.3|204615.3|204673.5|204623.5|204673.5|204623.5|204665.3|204615.3|12
1732302040000|2024-11-22 19:00:40|204673|204623|204674.4|204624.4|204675.9|204625.9|204669.7|204619.7|6
1732302050000|2024-11-22 19:00:50|204674.6|204624.6|204684.7|204634.7|204685.2|204635.2|204674.6|204624.6|14
1732302060000|2024-11-22 19:01:00|204684.6|204634.6|204686.4|204636.4|204687.3|204637.3|204684.2|204634.2|9
1732302070000|2024-11-22 19:01:10|204686.1|204636.1|204684.8|204634.8|204688.2|204638.2|204682.2|204632.2|17
1732302080000|2024-11-22 19:01:20|204683.4|204633.4|204690|204640|204690.7|204640.7|204680.1|204630.1|10
1732302090000|2024-11-22 19:01:30|204686.3|204636.3|204689.7|204639.7|204691.8|204641.8|204684.9|204634.9|13
1732302100000|2024-11-22 19:01:40|204690.1|204640.1|204710.3|204660.3|204713.3|204663.3|204690.1|204640.1|16
1732302110000|2024-11-22 19:01:50|204710.4|204660.4|204701|204651|204710.4|204660.4|204701|204651|5
1732302120000|2024-11-22 19:02:00|204703.5|204653.5|204710.6|204660.6|204716|204666|204703.5|204653.5|7
1732302130000|2024-11-22 19:02:10|204712.2|204662.2|204715.2|204665.2|204718.1|204668.1|204710.6|204660.6|11
1732302140000|2024-11-22 19:02:20|204718.3|204668.3|204711.5|204661.5|204718.3|204668.3|204711.4|204661.4|13
1732302150000|2024-11-22 19:02:30|204710.5|204660.5|204709.7|204659.7|204713.3|204663.3|204709.7|204659.7|6
1732302160000|2024-11-22 19:02:40|204709.9|204659.9|204725.1|204675.1|204729.7|204679.7|204709.9|204659.9|13
1732302170000|2024-11-22 19:02:50|204725.8|204675.8|204737|204687|204740|204690|204724.3|204674.3|10
1732302180000|2024-11-22 19:03:00|204735.8|204685.8|204736|204686|204736|204686|204734.4|204684.4|3
1732302190000|2024-11-22 19:03:10|204736.6|204686.6|204735.9|204685.9|204736.6|204686.6|204735.9|204685.9|2
1732302220000|2024-11-22 19:03:40|204735|204685|204735.8|204685.8|204737.5|204687.5|204735|204685|4
1732302240000|2024-11-22 19:04:00|204734.1|204684.1|204730.1|204680.1|204734.4|204684.4|204729.1|204679.1|10
1732302250000|2024-11-22 19:04:10|204729.5|204679.5|204729.8|204679.8|204730.1|204680.1|204729.5|204679.5|4
1732302260000|2024-11-22 19:04:20|204729.3|204679.3|204730.1|204680.1|204730.1|204680.1|204729.3|204679.3|3
1732302270000|2024-11-22 19:04:30|204729.5|204679.5|204729.5|204679.5|204729.5|204679.5|204729.5|204679.5|1
1732302280000|2024-11-22 19:04:40|204728.5|204678.5|204730.6|204680.6|204730.9|204680.9|204728.5|204678.5|4
1732302290000|2024-11-22 19:04:50|204731.9|204681.9|204736.8|204686.8|204736.8|204686.8|204731.9|204681.9|2
1732302300000|2024-11-22 19:05:00|204747.6|204697.6|204749|204699|204755.3|204705.3|204747.6|204697.6|12
1732302310000|2024-11-22 19:05:10|204749.4|204699.4|204750.2|204700.2|204751|204701|204749.4|204699.4|5
1732302320000|2024-11-22 19:05:20|204752.2|204702.2|204748.4|204698.4|204752.2|204702.2|204748.4|204698.4|5
1732302330000|2024-11-22 19:05:30|204747.5|204697.5|204764.9|204674.9|204764.9|204697.5|204745.2|204674.9|7
1732302340000|2024-11-22 19:05:40|204767.4|204677.4|204765.4|204675.4|204770.2|204680.2|204764.4|204674.4|8
1732302350000|2024-11-22 19:05:50|204764.9|204674.9|204767|204677|204767|204677|204763|204673|12
1732302360000|2024-11-22 19:06:00|204766.7|204676.7|204766.4|204676.4|204767|204677|204766.4|204676.4|5
1732302370000|2024-11-22 19:06:10|204764.5|204674.5|204759.5|204669.5|204764.5|204674.5|204752|204662|9
1732302380000|2024-11-22 19:06:20|204768.4|204678.4|204769.2|204679.2|204770.4|204680.4|204768.4|204678.4|5
1732302390000|2024-11-22 19:06:30|204770|204680|204755.5|204705.5|204770|204706.9|204755.5|204680|4
1732302400000|2024-11-22 19:06:40|204756|204706|204754.5|204704.5|204761.5|204711.5|204747|204697|13
1732302410000|2024-11-22 19:06:50|204755.3|204705.3|204757|204707|204757|204707|204755.3|204705.3|7
1732302420000|2024-11-22 19:07:00|204755.8|204705.8|204757.5|204707.5|204758.5|204708.5|204755.8|204705.8|5
1732302430000|2024-11-22 19:07:10|204757|204707|204756.5|204706.5|204757|204707|204756.5|204706.5|2
1732302440000|2024-11-22 19:07:20|204757|204707|204768|204718|204775|204725|204757|204707|4
1732302450000|2024-11-22 19:07:30|204767.2|204717.2|204770.2|204720.2|204770.2|204720.2|204767.2|204717.2|3
1732302460000|2024-11-22 19:07:40|204769.8|204719.8|204769.2|204719.2|204773.5|204723.5|204768.8|204718.8|6
1732302470000|2024-11-22 19:07:50|204768.8|204718.8|204770.2|204720.2|204770.2|204720.2|204768.8|204718.8|2
1732302480000|2024-11-22 19:08:00|204770|204720|204775.9|204725.9|204775.9|204725.9|204768.9|204718.9|7
1732302490000|2024-11-22 19:08:10|204777.1|204727.1|204785.8|204735.8|204785.8|204735.8|204777.1|204727.1|2
1732302500000|2024-11-22 19:08:20|204787.5|204737.5|204787.7|204737.7|204790.4|204740.4|204787.5|204737.5|6
1732302510000|2024-11-22 19:08:30|204788.9|204738.9|204845.7|204795.7|204845.7|204795.7|204787.2|204737.2|16
1732302520000|2024-11-22 19:08:40|204846.6|204796.6|204821.2|204771.2|204848.1|204798.1|204820.4|204770.4|18
1732302530000|2024-11-22 19:08:50|204821.3|204771.3|204812|204762|204821.8|204771.8|204811.6|204761.6|14
1732302540000|2024-11-22 19:09:00|204811.7|204761.7|204768.7|204718.7|204811.7|204761.7|204762.3|204712.3|15
1732302550000|2024-11-22 19:09:10|204770|204720|204770.3|204720.3|204773.6|204723.6|204768.2|204718.2|8
1732302560000|2024-11-22 19:09:20|204770.9|204720.9|204770.3|204720.3|204772.2|204722.2|204770.3|204720.3|3
1732302580000|2024-11-22 19:09:40|204775|204725|204775|204725|204775|204725|204774|204724|3
1732302590000|2024-11-22 19:09:50|204773.5|204723.5|204775.6|204725.6|204781|204731|204773.5|204723.5|8
1732302600000|2024-11-22 19:10:00|204775.7|204725.7|204775.6|204725.6|204775.7|204725.7|204774.9|204724.9|3
1732302610000|2024-11-22 19:10:10|204776.9|204726.9|204783.5|204733.5|204783.5|204733.5|204772.9|204722.9|12
1732302620000|2024-11-22 19:10:20|204783.8|204733.8|204783.7|204733.7|204784.2|204734.2|204783.7|204733.7|3
1732302630000|2024-11-22 19:10:30|204784.2|204734.2|204783.2|204733.2|204784.2|204734.2|204774.6|204724.6|5
1732302640000|2024-11-22 19:10:40|204783.3|204733.3|204786.8|204736.8|204786.8|204736.8|204783.3|204733.3|5
1732302650000|2024-11-22 19:10:50|204786.7|204736.7|204770.9|204720.9|204787.8|204737.8|204770.9|204720.9|18
1732302660000|2024-11-22 19:11:00|204774.6|204724.6|204802.2|204752.2|204802.6|204752.6|204774.6|204724.6|13
1732302670000|2024-11-22 19:11:10|204806.2|204756.2|204811.8|204761.8|204811.8|204761.8|204806.2|204756.2|6
1732302680000|2024-11-22 19:11:20|204813|204763|204808.3|204758.3|204813|204763|204808.3|204758.3|27
1732302690000|2024-11-22 19:11:30|204809.1|204759.1|204815|204765|204819.8|204769.8|204809.1|204759.1|13
1732302700000|2024-11-22 19:11:40|204811.9|204761.9|204812.2|204762.2|204812.2|204762.2|204810.8|204760.8|6
1732302710000|2024-11-22 19:11:50|204812.5|204762.5|204809.8|204759.8|204813.5|204763.5|204803.9|204753.9|14
1732302720000|2024-11-22 19:12:00|204809.6|204759.6|204800.9|204750.9|204813.2|204763.2|204800.9|204750.9|21
1732302730000|2024-11-22 19:12:10|204802.7|204752.7|204810.8|204760.8|204811.9|204761.9|204802.7|204752.7|12
1732302740000|2024-11-22 19:12:20|204811.1|204761.1|204812|204762|204812.3|204762.3|204804.6|204754.6|21
1732302750000|2024-11-22 19:12:30|204810.5|204760.5|204808.6|204758.6|204810.5|204760.5|204808.2|204758.2|4
1732302760000|2024-11-22 19:12:40|204808.7|204758.7|204828.8|204778.8|204830|204780|204808.7|204758.7|16
1732302770000|2024-11-22 19:12:50|204828.6|204778.6|204828.5|204778.5|204828.6|204778.6|204828.1|204778.1|4
1732302780000|2024-11-22 19:13:00|204828.7|204778.7|204818.3|204768.3|204829.7|204779.7|204817.1|204767.1|8
1732302790000|2024-11-22 19:13:10|204815.1|204765.1|204812.5|204762.5|204816.1|204766.1|204812.5|204762.5|10
1732302800000|2024-11-22 19:13:20|204812.7|204762.7|204834.4|204784.4|204834.4|204784.4|204812.7|204762.7|9
1732302810000|2024-11-22 19:13:30|204833|204783|204822.5|204772.5|204833|204783|204822.4|204772.4|13
1732302820000|2024-11-22 19:13:40|204823.2|204773.2|204822.5|204772.5|204825.8|204775.8|204822.4|204772.4|8
1732302830000|2024-11-22 19:13:50|204823.9|204773.9|204823.9|204773.9|204823.9|204773.9|204823.9|204773.9|1
1732302840000|2024-11-22 19:14:00|204821.1|204771.1|204825.4|204775.4|204825.4|204775.4|204821.1|204771.1|8
1732302850000|2024-11-22 19:14:10|204823.9|204773.9|204821.3|204771.3|204829.6|204779.6|204821|204771|8
1732302860000|2024-11-22 19:14:20|204822.2|204772.2|204813.9|204763.9|204822.2|204772.2|204805.4|204755.4|21
1732302870000|2024-11-22 19:14:30|204809.9|204759.9|204801|204751|204809.9|204759.9|204799.8|204749.8|18
1732302880000|2024-11-22 19:14:40|204799.1|204749.1|204801|204751|204803.1|204753.1|204799.1|204749.1|14
1732302890000|2024-11-22 19:14:50|204799.4|204749.4|204798|204748|204803.4|204753.4|204792.3|204742.3|7
1732302900000|2024-11-22 19:15:00|204795.6|204745.6|204799|204749|204802.9|204752.9|204787.5|204737.5|19
1732302910000|2024-11-22 19:15:10|204798|204748|204799.5|204749.5|204800.5|204750.5|204798|204748|7
1732302920000|2024-11-22 19:15:20|204801|204751|204801.6|204751.6|204801.6|204751.6|204800.2|204750.2|3
1732302930000|2024-11-22 19:15:30|204803.1|204753.1|204805.8|204755.8|204806.6|204756.6|204800.5|204750.5|7
1732302940000|2024-11-22 19:15:40|204806.5|204756.5|204809.2|204759.2|204809.2|204759.2|204806.5|204756.5|4
1732302950000|2024-11-22 19:15:50|204808.1|204758.1|204816.9|204766.9|204820.9|204770.9|204803.4|204753.4|15
1732302960000|2024-11-22 19:16:00|204818.4|204768.4|204841.1|204751.1|204849.8|204772|204818.4|204746.7|27
1732302970000|2024-11-22 19:16:10|204839.3|204749.3|204837.1|204747.1|204843.3|204753.3|204836.2|204746.2|11
1732302990000|2024-11-22 19:16:30|204839.9|204749.9|204844.5|204754.5|204844.5|204754.5|204839.9|204749.9|3
1732303000000|2024-11-22 19:16:40|204848.6|204758.6|204835|204745|204873|204783|204835|204745|12
1732303010000|2024-11-22 19:16:50|204832.3|204742.3|204840.7|204750.7|204846.1|204756.1|204828|204738|17
1732303020000|2024-11-22 19:17:00|204845.6|204755.6|204843.6|204753.6|204845.6|204755.6|204836.1|204746.1|6
1732303030000|2024-11-22 19:17:10|204840.9|204750.9|204845.1|204755.1|204845.1|204755.1|204835.4|204745.4|11
1732303040000|2024-11-22 19:17:20|204847.4|204757.4|204866.1|204776.1|204870.5|204780.5|204847.4|204757.4|8
1732303050000|2024-11-22 19:17:30|204868.8|204778.8|204866.5|204776.5|204868.8|204778.8|204866.5|204776.5|2
1732303060000|2024-11-22 19:17:40|204869.5|204779.5|204863.2|204813.2|204870|204817.5|204851.1|204779.5|11
1732303070000|2024-11-22 19:17:50|204856.9|204806.9|204879.9|204789.9|204882.8|204818.2|204856.9|204781.2|14
1732303080000|2024-11-22 19:18:00|204879|204789|204878.1|204788.1|204880.9|204790.9|204876.1|204786.1|7
1732303090000|2024-11-22 19:18:10|204884|204794|204875.7|204785.7|204884|204794|204874.3|204784.3|7
1732303100000|2024-11-22 19:18:20|204878.4|204788.4|204877.5|204787.5|204884.1|204794.1|204874.9|204784.9|9
1732303110000|2024-11-22 19:18:30|204880.2|204790.2|204879.4|204789.4|204887.5|204797.5|204879.4|204789.4|8
1732303120000|2024-11-22 19:18:40|204887.5|204797.5|204882.8|204792.8|204889.3|204799.3|204882.8|204792.8|4
1732303130000|2024-11-22 19:18:50|204880.7|204790.7|204848.5|204798.5|204880.7|204800.3|204846|204781.9|9
1732303140000|2024-11-22 19:19:00|204850.9|204800.9|204848.1|204798.1|204854.6|204804.6|204848.1|204798.1|12
1732303150000|2024-11-22 19:19:10|204846.2|204796.2|204849.6|204799.6|204851.5|204801.5|204837|204787|9
1732303160000|2024-11-22 19:19:20|204851.4|204801.4|204840|204790|204851.4|204801.4|204835.8|204785.8|7
1732303170000|2024-11-22 19:19:30|204842.1|204792.1|204844|204794|204844|204794|204840.3|204790.3|6
1732303180000|2024-11-22 19:19:40|204838.8|204788.8|204806.9|204756.9|204838.8|204788.8|204799.9|204749.9|13
1732303190000|2024-11-22 19:19:50|204808.2|204758.2|204803.6|204753.6|204808.2|204758.2|204803.6|204753.6|6
1732303200000|2024-11-22 19:20:00|204805|204755|204788.2|204738.2|204805|204755|204779.2|204729.2|11
1732303210000|2024-11-22 19:20:10|204780.8|204730.8|204779.3|204689.3|204803|204737.5|204779.3|204689.3|22
1732303220000|2024-11-22 19:20:20|204783.7|204693.7|204785.6|204695.6|204788.3|204698.3|204781.3|204691.3|22
1732303230000|2024-11-22 19:20:30|204784.2|204694.2|204765.3|204715.3|204786.1|204716.1|204764.4|204694.2|5
1732303240000|2024-11-22 19:20:40|204767.4|204717.4|204770|204720|204771.3|204721.3|204763.8|204713.8|17
1732303250000|2024-11-22 19:20:50|204770.9|204720.9|204767.5|204717.5|204770.9|204720.9|204767.5|204717.5|6
1732303260000|2024-11-22 19:21:00|204767.9|204717.9|204754.4|204704.4|204767.9|204717.9|204747|204697|10
1732303270000|2024-11-22 19:21:10|204748.1|204698.1|204763.3|204713.3|204763.6|204713.6|204748.1|204698.1|10
1732303280000|2024-11-22 19:21:20|204761.2|204711.2|204763.7|204713.7|204763.7|204713.7|204760.9|204710.9|12
1732303290000|2024-11-22 19:21:30|204762.2|204712.2|204763.2|204713.2|204764.2|204714.2|204761.2|204711.2|14
1732303300000|2024-11-22 19:21:40|204763.7|204713.7|204768|204718|204768|204718|204761.6|204711.6|7
1732303310000|2024-11-22 19:21:50|204765.4|204715.4|204765.9|204715.9|204765.9|204715.9|204762.7|204712.7|3
1732303320000|2024-11-22 19:22:00|204768.1|204718.1|204764.2|204714.2|204768.1|204718.1|204762.6|204712.6|7
1732303330000|2024-11-22 19:22:10|204763.1|204713.1|204761.4|204711.4|204763.1|204713.1|204761.4|204711.4|2
1732303340000|2024-11-22 19:22:20|204758.3|204708.3|204762.5|204712.5|204762.5|204712.5|204756.2|204706.2|7
1732303350000|2024-11-22 19:22:30|204764.1|204714.1|204765.5|204715.5|204765.5|204715.5|204761|204711|5
1732303360000|2024-11-22 19:22:40|204761.2|204711.2|204762|204712|204762.9|204712.9|204760.4|204710.4|4
1732303370000|2024-11-22 19:22:50|204760.1|204710.1|204765.2|204715.2|204765.2|204715.2|204760.1|204710.1|4
1732303380000|2024-11-22 19:23:00|204766.7|204716.7|204765.2|204715.2|204766.7|204716.7|204765.2|204715.2|2
1732303390000|2024-11-22 19:23:10|204766.5|204716.5|204751.7|204701.7|204766.5|204716.5|204744.6|204694.6|6
1732303400000|2024-11-22 19:23:20|204745.4|204695.4|204748.8|204698.8|204751.9|204701.9|204733.6|204683.6|20
1732303410000|2024-11-22 19:23:30|204750.1|204700.1|204743.2|204693.2|204750.1|204700.1|204741.1|204691.1|21
1732303420000|2024-11-22 19:23:40|204736.9|204686.9|204737.8|204687.8|204750.3|204700.3|204734|204684|13
1732303430000|2024-11-22 19:23:50|204739.8|204689.8|204737.8|204687.8|204739.8|204689.8|204737.8|204687.8|2
1732303440000|2024-11-22 19:24:00|204734.6|204684.6|204752|204702|204752|204702|204734.6|204684.6|8
1732303450000|2024-11-22 19:24:10|204753.2|204703.2|204740.9|204690.9|204754.9|204704.9|204735.2|204685.2|8
1732303460000|2024-11-22 19:24:20|204742.3|204692.3|204741.6|204691.6|204745.2|204695.2|204740.4|204690.4|7
1732303470000|2024-11-22 19:24:30|204735.2|204685.2|204746.7|204696.7|204751.5|204701.5|204733.9|204683.9|8
1732303480000|2024-11-22 19:24:40|204745.4|204695.4|204755.2|204705.2|204755.2|204705.2|204745.4|204695.4|4
1732303490000|2024-11-22 19:24:50|204757.4|204707.4|204753.4|204703.4|204757.4|204707.4|204751.2|204701.2|12
1732303500000|2024-11-22 19:25:00|204757|204707|204763.8|204713.8|204766.9|204716.9|204756.9|204706.9|14
1732303510000|2024-11-22 19:25:10|204761|204711|204770.9|204720.9|204771.1|204721.1|204760.7|204710.7|12
1732303520000|2024-11-22 19:25:20|204766.9|204716.9|204764.9|204714.9|204766.9|204716.9|204760.9|204710.9|12
1732303530000|2024-11-22 19:25:30|204762.7|204712.7|204764.1|204714.1|204764.1|204714.1|204762.7|204712.7|2
1732303540000|2024-11-22 19:25:40|204761.2|204711.2|204764.1|204714.1|204765.9|204715.9|204760|204710|6
1732303550000|2024-11-22 19:25:50|204765.1|204715.1|204768|204718|204768|204718|204765.1|204715.1|3
1732303560000|2024-11-22 19:26:00|204765.7|204715.7|204763.8|204713.8|204765.7|204715.7|204758.8|204708.8|8
1732303570000|2024-11-22 19:26:10|204761|204711|204766.9|204716.9|204768.4|204718.4|204761|204711|14
1732303580000|2024-11-22 19:26:20|204768.1|204718.1|204767.6|204717.6|204768.1|204718.1|204764.5|204714.5|4
1732303590000|2024-11-22 19:26:30|204769.2|204719.2|204771.4|204721.4|204772|204722|204769.2|204719.2|4
1732303600000|2024-11-22 19:26:40|204771.9|204721.9|204771.5|204721.5|204771.9|204721.9|204770.9|204720.9|18
1732303610000|2024-11-22 19:26:50|204771.3|204721.3|204772.3|204722.3|204773.2|204723.2|204770|204720|18
1732303620000|2024-11-22 19:27:00|204772.1|204722.1|204769.8|204719.8|204772.2|204722.2|204763.6|204713.6|27
1732303630000|2024-11-22 19:27:10|204765.9|204715.9|204766.8|204716.8|204769.2|204719.2|204764.6|204714.6|13
1732303640000|2024-11-22 19:27:20|204767.1|204717.1|204766.5|204716.5|204768.7|204718.7|204765.9|204715.9|21
1732303650000|2024-11-22 19:27:30|204767.2|204717.2|204794.1|204744.1|204804.4|204754.4|204767.2|204717.2|9
1732303660000|2024-11-22 19:27:40|204795.1|204745.1|204799.6|204749.6|204800.4|204750.4|204795.1|204745.1|3
1732303670000|2024-11-22 19:27:50|204796.8|204746.8|204797.8|204747.8|204807.1|204757.1|204793.4|204743.4|17
1732303680000|2024-11-22 19:28:00|204798.5|204748.5|204795.4|204745.4|204799|204749|204795.4|204745.4|7
1732303690000|2024-11-22 19:28:10|204797|204747|204801.1|204751.1|204809.2|204759.2|204797|204747|14
1732303700000|2024-11-22 19:28:20|204802.1|204752.1|204812.3|204762.3|204828.6|204778.6|204802.1|204752.1|14
1732303710000|2024-11-22 19:28:30|204811.1|204761.1|204827.5|204777.5|204827.5|204777.5|204810.6|204760.6|12
1732303720000|2024-11-22 19:28:40|204819.7|204769.7|204820.2|204770.2|204821|204771|204814.3|204764.3|7
1732303730000|2024-11-22 19:28:50|204815.2|204765.2|204821|204771|204821|204771|204815.2|204765.2|7
1732303740000|2024-11-22 19:29:00|204822.6|204772.6|204820.3|204770.3|204829.8|204779.8|204813.2|204763.2|12
1732303750000|2024-11-22 19:29:10|204820.1|204770.1|204813.9|204763.9|204826.1|204776.1|204813.9|204763.9|11
1732303760000|2024-11-22 19:29:20|204819.5|204769.5|204836.6|204786.6|204839.9|204789.9|204813.2|204763.2|19
1732303770000|2024-11-22 19:29:30|204835.6|204785.6|204838.5|204788.5|204840.8|204790.8|204833.5|204783.5|13
1732303780000|2024-11-22 19:29:40|204838.6|204788.6|204838.3|204788.3|204839.3|204789.3|204838.3|204788.3|3
1732303790000|2024-11-22 19:29:50|204835.8|204785.8|204831.8|204781.8|204837.9|204787.9|204828|204778|24
1732303800000|2024-11-22 19:30:00|204835.3|204785.3|204857.7|204807.7|204860.2|204810.2|204831.5|204781.5|20
1732303810000|2024-11-22 19:30:10|204856.8|204806.8|204849.1|204799.1|204859.8|204809.8|204846|204796|19
1732303820000|2024-11-22 19:30:20|204849.3|204799.3|204850|204800|204851.3|204801.3|204849.3|204799.3|7
1732303830000|2024-11-22 19:30:30|204849.9|204799.9|204835.6|204785.6|204849.9|204799.9|204816.8|204766.8|13
1732303840000|2024-11-22 19:30:40|204835.8|204785.8|204826.9|204776.9|204835.8|204785.8|204821.6|204771.6|6
1732303850000|2024-11-22 19:30:50|204826.7|204776.7|204833.5|204783.5|204833.5|204783.5|204826.7|204776.7|10
1732303860000|2024-11-22 19:31:00|204834.1|204784.1|204831.8|204781.8|204835.6|204785.6|204831.8|204781.8|14
1732303870000|2024-11-22 19:31:10|204827.2|204777.2|204827|204777|204834|204784|204819.2|204769.2|9
1732303880000|2024-11-22 19:31:20|204827.3|204777.3|204826.9|204776.9|204827.9|204777.9|204826.9|204776.9|6
1732303890000|2024-11-22 19:31:30|204826.8|204776.8|204829.2|204779.2|204830.1|204780.1|204824.5|204774.5|8
1732303900000|2024-11-22 19:31:40|204833.6|204783.6|204853.1|204803.1|204855.3|204805.3|204833.6|204783.6|18
1732303910000|2024-11-22 19:31:50|204853.2|204803.2|204856.2|204806.2|204856.2|204806.2|204853|204803|7
1732303920000|2024-11-22 19:32:00|204856|204806|204854.8|204804.8|204856|204806|204850.5|204800.5|10
1732303930000|2024-11-22 19:32:10|204854.6|204804.6|204851.4|204801.4|204854.8|204804.8|204851.4|204801.4|5
1732303940000|2024-11-22 19:32:20|204851.5|204801.5|204855.8|204805.8|204856|204806|204851.5|204801.5|10
1732303950000|2024-11-22 19:32:30|204854.5|204804.5|204855.3|204805.3|204856.5|204806.5|204854.4|204804.4|13
1732303960000|2024-11-22 19:32:40|204854.9|204804.9|204856.2|204806.2|204862.3|204812.3|204854.9|204804.9|13
1732303970000|2024-11-22 19:32:50|204856.7|204806.7|204856|204806|204857|204807|204856|204806|5
1732303980000|2024-11-22 19:33:00|204855.7|204805.7|204861.7|204811.7|204861.7|204811.7|204855.7|204805.7|21
1732304000000|2024-11-22 19:33:20|204868|204818|204873.2|204823.2|204876.6|204826.6|204868|204818|17
1732304010000|2024-11-22 19:33:30|204872.9|204822.9|204855.7|204805.7|204872.9|204822.9|204855.7|204805.7|8
1732304020000|2024-11-22 19:33:40|204855.9|204805.9|204852.3|204802.3|204856.6|204806.6|204851.8|204801.8|17
1732304030000|2024-11-22 19:33:50|204854.3|204804.3|204854.7|204804.7|204855.6|204805.6|204852.3|204802.3|8
1732304040000|2024-11-22 19:34:00|204854.4|204804.4|204855|204805|204858.4|204808.4|204851.3|204801.3|28
1732304050000|2024-11-22 19:34:10|204855.5|204805.5|204856.9|204806.9|204856.9|204806.9|204854.6|204804.6|6
1732304060000|2024-11-22 19:34:20|204854.7|204804.7|204856.6|204806.6|204856.9|204806.9|204854.2|204804.2|10
1732304070000|2024-11-22 19:34:30|204856.2|204806.2|204877.3|204827.3|204877.3|204827.3|204856.2|204806.2|12
1732304080000|2024-11-22 19:34:40|204879.3|204829.3|204876.2|204826.2|204879.3|204829.3|204876.2|204826.2|6
1732304090000|2024-11-22 19:34:50|204876.1|204826.1|204876.4|204826.4|204876.6|204826.6|204875.8|204825.8|7
1732304100000|2024-11-22 19:35:00|204878.6|204828.6|204851.3|204801.3|204895.6|204845.6|204848.9|204798.9|25
1732304110000|2024-11-22 19:35:10|204853.1|204803.1|204857.8|204807.8|204858.8|204808.8|204853.1|204803.1|24
1732304120000|2024-11-22 19:35:20|204857.5|204807.5|204854.2|204804.2|204858.1|204808.1|204849.3|204799.3|15
1732304130000|2024-11-22 19:35:30|204852.4|204802.4|204852.5|204802.5|204856.8|204806.8|204850.4|204800.4|14
1732304140000|2024-11-22 19:35:40|204850.3|204800.3|204854.9|204804.9|204858.7|204808.7|204850.3|204800.3|12
1732304150000|2024-11-22 19:35:50|204856.8|204806.8|204856.6|204806.6|204860.3|204810.3|204856.2|204806.2|9
1732304160000|2024-11-22 19:36:00|204858.7|204808.7|204876|204786|204876|204810.8|204854.3|204786|18
1732304170000|2024-11-22 19:36:10|204879.5|204789.5|204869.1|204779.1|204886.8|204796.8|204868.6|204778.6|18
1732304180000|2024-11-22 19:36:20|204870.6|204780.6|204870.6|204780.6|204870.6|204780.6|204869.1|204779.1|5
1732304190000|2024-11-22 19:36:30|204851.5|204801.5|204851.5|204801.5|204851.5|204801.5|204851.5|204801.5|1
1732304200000|2024-11-22 19:36:40|204853.9|204803.9|204854.1|204804.1|204854.1|204804.1|204851.5|204801.5|3
1732304210000|2024-11-22 19:36:50|204853.9|204803.9|204853.6|204803.6|204856|204806|204851.2|204801.2|6
1732304220000|2024-11-22 19:37:00|204853.1|204803.1|204849.8|204799.8|204856.3|204806.3|204846.5|204796.5|8
1732304230000|2024-11-22 19:37:10|204850.5|204800.5|204852.9|204802.9|204855.5|204805.5|204849.8|204799.8|11
1732304240000|2024-11-22 19:37:20|204850.6|204800.6|204851.4|204801.4|204853.8|204803.8|204850.6|204800.6|3
1732304250000|2024-11-22 19:37:30|204851.1|204801.1|204852.7|204802.7|204852.7|204802.7|204851.1|204801.1|2
1732304260000|2024-11-22 19:37:40|204851.2|204801.2|204852.7|204802.7|204852.7|204802.7|204851.2|204801.2|2
1732304270000|2024-11-22 19:37:50|204850.7|204800.7|204850.7|204800.7|204850.7|204800.7|204850.7|204800.7|1
1732304280000|2024-11-22 19:38:00|204852|204802|204857.1|204807.1|204859.1|204809.1|204850.9|204800.9|5
1732304290000|2024-11-22 19:38:10|204855.4|204805.4|204850.3|204800.3|204855.4|204805.4|204850|204800|4
1732304300000|2024-11-22 19:38:20|204850.9|204800.9|204848.3|204798.3|204851.5|204801.5|204845.5|204795.5|11
1732304310000|2024-11-22 19:38:30|204847.3|204797.3|204848.5|204798.5|204849.7|204799.7|204845.8|204795.8|7
1732304320000|2024-11-22 19:38:40|204849.4|204799.4|204849.7|204799.7|204850|204800|204849.4|204799.4|7
1732304330000|2024-11-22 19:38:50|204852.7|204802.7|204852.7|204802.7|204852.9|204802.9|204852.7|204802.7|3
1732304340000|2024-11-22 19:39:00|204853|204803|204842.7|204792.7|204853.4|204803.4|204842.7|204792.7|5
1732304350000|2024-11-22 19:39:10|204840|204790|204842.9|204792.9|204842.9|204792.9|204840|204790|5
1732304370000|2024-11-22 19:39:30|204843.7|204793.7|204848|204798|204852.9|204802.9|204843.7|204793.7|5
1732304380000|2024-11-22 19:39:40|204849.5|204799.5|204851|204801|204851.5|204801.5|204849.5|204799.5|3
1732304390000|2024-11-22 19:39:50|204853.4|204803.4|204863.3|204813.3|204872.1|204822.1|204853.4|204803.4|19
1732304400000|2024-11-22 19:40:00|204862.4|204812.4|204864.6|204814.6|204864.6|204814.6|204862.1|204812.1|7
1732304410000|2024-11-22 19:40:10|204864|204814|204866.3|204816.3|204866.8|204816.8|204863.8|204813.8|8
1732304420000|2024-11-22 19:40:20|204866.4|204816.4|204852.5|204802.5|204866.4|204816.4|204852.5|204802.5|14
1732304430000|2024-11-22 19:40:30|204853.7|204803.7|204852.1|204802.1|204853.9|204803.9|204852.1|204802.1|4
1732304440000|2024-11-22 19:40:40|204850|204800|204847.3|204797.3|204855.6|204805.6|204846.3|204796.3|10
1732304450000|2024-11-22 19:40:50|204845|204795|204846.9|204796.9|204850.7|204800.7|204844.2|204794.2|9
1732304460000|2024-11-22 19:41:00|204849|204799|204853.1|204803.1|204854.2|204804.2|204849|204799|11
1732304470000|2024-11-22 19:41:10|204852.4|204802.4|204849.7|204799.7|204856.9|204806.9|204849|204799|11
1732304480000|2024-11-22 19:41:20|204849.9|204799.9|204849.2|204799.2|204855|204805|204849.2|204799.2|14
1732304490000|2024-11-22 19:41:30|204851.1|204801.1|204850.3|204800.3|204853.7|204803.7|204850.3|204800.3|17
1732304500000|2024-11-22 19:41:40|204850.5|204800.5|204845.8|204795.8|204851.8|204801.8|204845|204795|14
1732304510000|2024-11-22 19:41:50|204844.3|204794.3|204842.8|204792.8|204844.3|204794.3|204841.8|204791.8|6
1732304520000|2024-11-22 19:42:00|204844.3|204794.3|204826.4|204776.4|204846|204796|204825.4|204775.4|15
1732304530000|2024-11-22 19:42:10|204827.7|204777.7|204828.7|204778.7|204830.7|204780.7|204827.7|204777.7|6
1732304540000|2024-11-22 19:42:20|204828.3|204778.3|204829.4|204779.4|204830.7|204780.7|204827.7|204777.7|8
1732304550000|2024-11-22 19:42:30|204830.7|204780.7|204835.3|204785.3|204835.3|204785.3|204826|204776|17
1732304560000|2024-11-22 19:42:40|204834|204784|204831.5|204781.5|204834.8|204784.8|204826.3|204776.3|11
1732304570000|2024-11-22 19:42:50|204830|204780|204830|204780|204831.5|204781.5|204830|204780|3
1732304580000|2024-11-22 19:43:00|204831.5|204781.5|204830.3|204780.3|204832.8|204782.8|204830.3|204780.3|6
1732304590000|2024-11-22 19:43:10|204833.8|204783.8|204844.5|204794.5|204845.5|204795.5|204833.8|204783.8|6
1732304600000|2024-11-22 19:43:20|204845|204795|204845|204795|204845|204795|204845|204795|1
1732304610000|2024-11-22 19:43:30|204846|204796|204831.3|204781.3|204846|204796|204831.3|204781.3|5
1732304620000|2024-11-22 19:43:40|204841.2|204791.2|204834.3|204784.3|204845.3|204795.3|204833|204783|14
1732304630000|2024-11-22 19:43:50|204833.2|204783.2|204837.5|204787.5|204840.5|204790.5|204832.8|204782.8|16
1732304640000|2024-11-22 19:44:00|204836.3|204786.3|204832.9|204782.9|204836.3|204786.3|204832.9|204782.9|3
1732304660000|2024-11-22 19:44:20|204834.3|204784.3|204840.3|204790.3|204840.3|204790.3|204834.3|204784.3|3
1732304670000|2024-11-22 19:44:30|204838.7|204788.7|204840.1|204790.1|204840.4|204790.4|204838.7|204788.7|5
1732304680000|2024-11-22 19:44:40|204841.6|204791.6|204837.3|204787.3|204841.7|204791.7|204835.9|204785.9|9
1732304690000|2024-11-22 19:44:50|204840.1|204790.1|204835.9|204785.9|204840.1|204790.1|204835.9|204785.9|3
1732304700000|2024-11-22 19:45:00|204833.6|204783.6|204831.5|204781.5|204837.4|204787.4|204831.5|204781.5|9
1732304710000|2024-11-22 19:45:10|204832.8|204782.8|204831.5|204781.5|204832.8|204782.8|204829.8|204779.8|5
1732304720000|2024-11-22 19:45:20|204832.9|204782.9|204831|204781|204836.5|204786.5|204831|204781|9
1732304740000|2024-11-22 19:45:40|204832.2|204782.2|204832.2|204782.2|204832.2|204782.2|204832.2|204782.2|1
1732304750000|2024-11-22 19:45:50|204833.7|204783.7|204841.6|204791.6|204844.8|204794.8|204833.7|204783.7|7
1732304760000|2024-11-22 19:46:00|204833.8|204783.8|204839.4|204789.4|204839.4|204789.4|204832.1|204782.1|21
1732304770000|2024-11-22 19:46:10|204839.6|204789.6|204834.8|204784.8|204841.8|204791.8|204834.8|204784.8|11
1732304780000|2024-11-22 19:46:20|204835.9|204785.9|204850.1|204800.1|204850.1|204800.1|204835.9|204785.9|7
1732304790000|2024-11-22 19:46:30|204847.7|204797.7|204847.4|204797.4|204852.6|204802.6|204846.7|204796.7|7
1732304800000|2024-11-22 19:46:40|204846.4|204796.4|204838.9|204788.9|204846.4|204796.4|204838.9|204788.9|7
1732304810000|2024-11-22 19:46:50|204840.1|204790.1|204835.2|204785.2|204840.1|204790.1|204832.1|204782.1|4
1732304820000|2024-11-22 19:47:00|204833.9|204783.9|204836.2|204786.2|204836.9|204786.9|204833.9|204783.9|7
1732304830000|2024-11-22 19:47:10|204834.7|204784.7|204836.1|204786.1|204836.1|204786.1|204834.7|204784.7|2
1732304840000|2024-11-22 19:47:20|204836.6|204786.6|204835.7|204785.7|204836.6|204786.6|204835.7|204785.7|2
1732304850000|2024-11-22 19:47:30|204831|204781|204834.4|204784.4|204836.9|204786.9|204831|204781|5
1732304860000|2024-11-22 19:47:40|204832.8|204782.8|204849.3|204799.3|204849.3|204799.3|204832.8|204782.8|11
1732304870000|2024-11-22 19:47:50|204847.3|204797.3|204847.2|204797.2|204849.7|204799.7|204844.6|204794.6|11
1732304880000|2024-11-22 19:48:00|204851.9|204801.9|204851.7|204801.7|204851.9|204801.9|204847.7|204797.7|7
1732304890000|2024-11-22 19:48:10|204850.6|204800.6|204848.8|204798.8|204851|204801|204845|204795|9
1732304900000|2024-11-22 19:48:20|204846.3|204796.3|204851|204801|204851|204801|204846.3|204796.3|2
1732304910000|2024-11-22 19:48:30|204846.3|204796.3|204846.3|204796.3|204848.9|204798.9|204846.3|204796.3|3
1732304920000|2024-11-22 19:48:40|204845.3|204795.3|204850.8|204800.8|204852.1|204802.1|204845.2|204795.2|12
1732304930000|2024-11-22 19:48:50|204849.5|204799.5|204847.6|204797.6|204849.5|204799.5|204841.6|204791.6|7
1732304940000|2024-11-22 19:49:00|204849|204799|204848.4|204798.4|204849.5|204799.5|204846.3|204796.3|5
1732304950000|2024-11-22 19:49:10|204845.3|204795.3|204849.5|204799.5|204849.5|204799.5|204842.2|204792.2|9
1732304960000|2024-11-22 19:49:20|204850.9|204800.9|204849.2|204799.2|204850.9|204800.9|204849|204799|5
1732304970000|2024-11-22 19:49:30|204847.5|204797.5|204893.9|204843.9|204908.8|204858.8|204845.1|204795.1|25
1732304980000|2024-11-22 19:49:40|204898.6|204848.6|204892.8|204842.8|204900.1|204850.1|204891.7|204841.7|9
1732304990000|2024-11-22 19:49:50|204901.9|204851.9|204901.8|204851.8|204901.9|204851.9|204901.6|204851.6|4
1732305000000|2024-11-22 19:50:00|204892.7|204842.7|204901.4|204851.4|204901.4|204851.4|204890.6|204840.6|21
1732305010000|2024-11-22 19:50:10|204902.6|204852.6|204906|204856|204910.1|204860.1|204899.5|204849.5|11
1732305020000|2024-11-22 19:50:20|204903.7|204853.7|204930.7|204880.7|204933|204883|204903.7|204853.7|7
1732305030000|2024-11-22 19:50:30|204928.8|204878.8|204933.3|204883.3|204937.9|204887.9|204928.8|204878.8|11
1732305040000|2024-11-22 19:50:40|204932.2|204882.2|204927.7|204877.7|204932.2|204882.2|204925|204875|5
1732305050000|2024-11-22 19:50:50|204923.6|204873.6|204930.4|204880.4|204931.8|204881.8|204919.8|204869.8|9
1732305060000|2024-11-22 19:51:00|204930|204880|204929.5|204879.5|204932|204882|204929.5|204879.5|5
1732305070000|2024-11-22 19:51:10|204930.8|204880.8|204929|204879|204931|204881|204929|204879|5
1732305080000|2024-11-22 19:51:20|204929.9|204879.9|204928|204878|204929.9|204879.9|204928|204878|4
1732305100000|2024-11-22 19:51:40|204927.5|204877.5|204932.3|204882.3|204933.5|204883.5|204927.5|204877.5|5
1732305110000|2024-11-22 19:51:50|204932.5|204882.5|204967.7|204917.7|204968.2|204918.2|204932.5|204882.5|6
1732305120000|2024-11-22 19:52:00|204968|204918|204956|204906|204975.3|204925.3|204956|204906|11
1732305130000|2024-11-22 19:52:10|204956.3|204906.3|204975.4|204925.4|204975.4|204925.4|204956.3|204906.3|12
1732305140000|2024-11-22 19:52:20|204976.8|204926.8|204982.2|204932.2|204982.2|204932.2|204973.7|204923.7|8
1732305150000|2024-11-22 19:52:30|204976.4|204926.4|205009.4|204959.4|205009.4|204959.4|204976.4|204926.4|20
1732305160000|2024-11-22 19:52:40|205012.4|204962.4|205006.5|204956.5|205013.6|204963.6|205005|204955|5
1732305180000|2024-11-22 19:53:00|205007.5|204957.5|205006.3|204956.3|205024.3|204974.3|205006.3|204956.3|7
1732305190000|2024-11-22 19:53:10|205007.7|204957.7|205006.4|204956.4|205007.7|204957.7|205005.7|204955.7|8
1732305200000|2024-11-22 19:53:20|205006.9|204956.9|205068.2|205018.2|205068.2|205018.2|205006.9|204956.9|23
1732305210000|2024-11-22 19:53:30|205068.9|205018.9|205079.4|205029.4|205079.5|205029.5|205066.1|205016.1|29
1732305220000|2024-11-22 19:53:40|205079.5|205029.5|205078.7|205028.7|205085|205035|205070.3|205020.3|23
1732305230000|2024-11-22 19:53:50|205077.2|205027.2|205081.5|205031.5|205081.5|205031.5|205071|205021|13
1732305240000|2024-11-22 19:54:00|205073|205023|205088|205038|205094.1|205044.1|205072.4|205022.4|25
1732305250000|2024-11-22 19:54:10|205082.6|205032.6|205075.8|205025.8|205087.7|205037.7|205075.5|205025.5|15
1732305260000|2024-11-22 19:54:20|205078.2|205028.2|205075.7|205025.7|205084.9|205034.9|205071.2|205021.2|13
1732305270000|2024-11-22 19:54:30|205076.1|205026.1|205074.9|205024.9|205076.1|205026.1|205074.9|205024.9|2
1732305280000|2024-11-22 19:54:40|205076.3|205026.3|205077.3|205027.3|205077.3|205027.3|205076.3|205026.3|2
1732305290000|2024-11-22 19:54:50|205077.1|205027.1|205073.5|205023.5|205077.1|205027.1|205073.5|205023.5|4
1732305300000|2024-11-22 19:55:00|205077.3|205027.3|205076.8|205026.8|205079.4|205029.4|205067.2|205017.2|17
1732305310000|2024-11-22 19:55:10|205075.3|205025.3|205096.5|205046.5|205098.3|205048.3|205074|205024|15
1732305320000|2024-11-22 19:55:20|205100|205050|205102|205052|205102.3|205052.3|205100|205050|7
1732305330000|2024-11-22 19:55:30|205101.4|205051.4|205108.7|205058.7|205108.9|205058.9|205088.8|205038.8|24
1732305340000|2024-11-22 19:55:40|205105.7|205055.7|205105.7|205055.7|205105.7|205055.7|205105.2|205055.2|3
1732305350000|2024-11-22 19:55:50|205106|205056|205102|205052|205108.2|205058.2|205102|205052|10
1732305360000|2024-11-22 19:56:00|205104|205054|205105.4|205055.4|205107.4|205057.4|205103.4|205053.4|10
1732305370000|2024-11-22 19:56:10|205106.1|205056.1|205105|205055|205108.4|205058.4|205105|205055|7
1732305380000|2024-11-22 19:56:20|205106|205056|205079.9|205029.9|205106|205056|205079.9|205029.9|15
1732305390000|2024-11-22 19:56:30|205076.9|205026.9|205093.2|205043.2|205093.2|205043.2|205074.8|205024.8|22
1732305400000|2024-11-22 19:56:40|205087.4|205037.4|205087.8|205037.8|205089|205039|205086.2|205036.2|6
1732305410000|2024-11-22 19:56:50|205089.3|205039.3|205075.4|205025.4|205093|205043|205075.4|205025.4|5
1732305420000|2024-11-22 19:57:00|205077.2|205027.2|205081|205031|205081|205031|205065.2|205015.2|17
1732305430000|2024-11-22 19:57:10|205078.4|205028.4|205077.1|205027.1|205078.4|205028.4|205077|205027|4
1732305440000|2024-11-22 19:57:20|205074.8|205024.8|205086.9|205036.9|205092.4|205042.4|205073.1|205023.1|10
1732305450000|2024-11-22 19:57:30|205085.4|205035.4|205071.7|205021.7|205085.4|205035.4|205066.4|205016.4|10
1732305460000|2024-11-22 19:57:40|205070|205020|205056.3|205006.3|205071.8|205021.8|205056.3|205006.3|14
1732305470000|2024-11-22 19:57:50|205054|205004|205057.7|205007.7|205057.7|205007.7|205049|204999|20
1732305480000|2024-11-22 19:58:00|205056.7|205006.7|205040.3|204990.3|205057|205007|205020.5|204970.5|19
1732305490000|2024-11-22 19:58:10|205043.9|204993.9|205050.4|205000.4|205052|205002|205035.9|204985.9|20
1732305500000|2024-11-22 19:58:20|205048.2|204998.2|205047.7|204997.7|205051.9|205001.9|205044.2|204994.2|10
1732305510000|2024-11-22 19:58:30|205045.2|204995.2|205026.8|204976.8|205047.7|204997.7|205019.2|204969.2|17
1732305520000|2024-11-22 19:58:40|205027.3|204977.3|205018.9|204968.9|205027.3|204977.3|205013.1|204963.1|19
1732305530000|2024-11-22 19:58:50|205021.5|204971.5|205020|204970|205024.2|204974.2|205016.9|204966.9|11
1732305540000|2024-11-22 19:59:00|205017.6|204967.6|205012.9|204962.9|205017.6|204967.6|205010|204960|6
1732305550000|2024-11-22 19:59:10|205015.4|204965.4|204977.6|204927.6|205015.4|204965.4|204977.1|204927.1|20
1732305560000|2024-11-22 19:59:20|204979.9|204929.9|204991.6|204941.6|204991.6|204941.6|204977.4|204927.4|27
1732305570000|2024-11-22 19:59:30|205011.5|204961.5|205020.7|204970.7|205020.7|204970.7|205003.9|204953.9|10
1732305580000|2024-11-22 19:59:40|205019.5|204969.5|205010|204960|205020.7|204970.7|205007.3|204957.3|9
1732305590000|2024-11-22 19:59:50|205008|204958|205006.3|204956.3|205010.4|204960.4|205006|204956|10
1732305600000|2024-11-22 20:00:00|205006.5|204956.5|204977.4|204927.4|205009|204959|204972.7|204922.7|14
1732305610000|2024-11-22 20:00:10|204975.1|204925.1|204976.7|204926.7|204977.5|204927.5|204973.9|204923.9|6
1732305620000|2024-11-22 20:00:20|204975.2|204925.2|204977.5|204927.5|204977.5|204927.5|204975.2|204925.2|3
1732305630000|2024-11-22 20:00:30|204973.8|204923.8|204970.9|204920.9|204978.9|204928.9|204962.4|204912.4|13
1732305640000|2024-11-22 20:00:40|204969.9|204919.9|204976.4|204926.4|204976.4|204926.4|204965.1|204915.1|7
1732305650000|2024-11-22 20:00:50|204979.1|204929.1|204975.8|204925.8|204979.3|204929.3|204973|204923|12
1732305660000|2024-11-22 20:01:00|204973.5|204923.5|204972.1|204922.1|204974.6|204924.6|204970.1|204920.1|8
1732305670000|2024-11-22 20:01:10|204973.8|204923.8|204921.9|204871.9|204974.6|204924.6|204921.8|204871.8|9
1732305680000|2024-11-22 20:01:20|204923.7|204873.7|204920.3|204870.3|204923.7|204873.7|204917.1|204867.1|7
1732305690000|2024-11-22 20:01:30|204914.9|204864.9|204918.3|204868.3|204921.7|204871.7|204914.2|204864.2|7
1732305700000|2024-11-22 20:01:40|204919.9|204869.9|204926.6|204876.6|204926.6|204876.6|204914.3|204864.3|4
1732305710000|2024-11-22 20:01:50|204928.2|204878.2|204930.1|204880.1|204931.3|204881.3|204921.8|204871.8|9
1732305720000|2024-11-22 20:02:00|204928.3|204878.3|204925.3|204875.3|204928.3|204878.3|204925.3|204875.3|3
1732305740000|2024-11-22 20:02:20|204929|204879|204926.1|204876.1|204929|204879|204926.1|204876.1|2
1732305750000|2024-11-22 20:02:30|204930.2|204880.2|204929.6|204879.6|204930.2|204880.2|204928.4|204878.4|4
1732305770000|2024-11-22 20:02:50|204926.8|204876.8|204929.7|204879.7|204929.7|204879.7|204926.8|204876.8|2
1732305780000|2024-11-22 20:03:00|204927.7|204877.7|204924.2|204874.2|204935.3|204885.3|204924.2|204874.2|11
1732305790000|2024-11-22 20:03:10|204926.9|204876.9|204927.1|204877.1|204932.5|204882.5|204924.5|204874.5|9
1732305800000|2024-11-22 20:03:20|204932|204882|204951.2|204901.2|204954.9|204904.9|204928.4|204878.4|14
1732305810000|2024-11-22 20:03:30|204951.7|204901.7|204948.7|204898.7|204954.3|204904.3|204948.7|204898.7|7
1732305820000|2024-11-22 20:03:40|204952.9|204902.9|204962.3|204912.3|204966.7|204916.7|204947.9|204897.9|21
1732305830000|2024-11-22 20:03:50|204967.3|204917.3|204968.4|204918.4|204975.3|204925.3|204959.9|204909.9|14
1732305840000|2024-11-22 20:04:00|204966.4|204916.4|204968.9|204918.9|204976.4|204926.4|204966.4|204916.4|7
1732305850000|2024-11-22 20:04:10|204966.8|204916.8|204960|204910|204968.2|204918.2|204955.7|204905.7|13
1732305860000|2024-11-22 20:04:20|204964.4|204914.4|204962.8|204912.8|204971.2|204921.2|204957.9|204907.9|15
1732305870000|2024-11-22 20:04:30|204959.7|204909.7|204957.3|204907.3|204960.3|204910.3|204956.9|204906.9|5
1732305880000|2024-11-22 20:04:40|204954.5|204904.5|204952.5|204902.5|204955.5|204905.5|204941.9|204891.9|12
1732305890000|2024-11-22 20:04:50|204955.6|204905.6|204952.4|204902.4|204955.6|204905.6|204949.5|204899.5|6
1732305900000|2024-11-22 20:05:00|204952.1|204902.1|204951.8|204901.8|204952.5|204902.5|204949.7|204899.7|4
1732305910000|2024-11-22 20:05:10|204947.5|204897.5|204936.9|204886.9|204953.4|204903.4|204935.5|204885.5|6
1732305920000|2024-11-22 20:05:20|204934.9|204884.9|204924.3|204874.3|204935.6|204885.6|204923.3|204873.3|10
1732305930000|2024-11-22 20:05:30|204927.6|204877.6|204924.2|204874.2|204927.6|204877.6|204924.2|204874.2|4
1732305960000|2024-11-22 20:06:00|204917.2|204867.2|204896.9|204846.9|204917.2|204867.2|204891.6|204841.6|13
1732305970000|2024-11-22 20:06:10|204892|204842|204907.7|204857.7|204909.8|204859.8|204892|204842|16
1732305980000|2024-11-22 20:06:20|204914.5|204864.5|204934|204884|204938.4|204888.4|204914.5|204864.5|8
1732305990000|2024-11-22 20:06:30|204933.8|204883.8|204937.5|204887.5|204939.5|204889.5|204933.8|204883.8|6
1732306000000|2024-11-22 20:06:40|204937.9|204887.9|204932.2|204882.2|204939.4|204889.4|204932.2|204882.2|12
1732306010000|2024-11-22 20:06:50|204929.6|204879.6|204925.4|204875.4|204929.6|204879.6|204924.3|204874.3|4
1732306020000|2024-11-22 20:07:00|204925.7|204875.7|204926.5|204876.5|204927.8|204877.8|204925.7|204875.7|4
1732306030000|2024-11-22 20:07:10|204925.7|204875.7|204926.9|204876.9|204929.9|204879.9|204917.6|204867.6|17
1732306040000|2024-11-22 20:07:20|204929.1|204879.1|204928.4|204878.4|204932.4|204882.4|204928.4|204878.4|9
1732306050000|2024-11-22 20:07:30|204932.3|204882.3|204934.8|204884.8|204937.7|204887.7|204930.3|204880.3|8
1732306060000|2024-11-22 20:07:40|204936.9|204886.9|204927.3|204877.3|204936.9|204886.9|204927.3|204877.3|6
1732306070000|2024-11-22 20:07:50|204929.8|204879.8|204929.8|204879.8|204929.8|204879.8|204929.8|204879.8|1
1732306080000|2024-11-22 20:08:00|204929.9|204879.9|204927.7|204877.7|204929.9|204879.9|204926.1|204876.1|8
1732306090000|2024-11-22 20:08:10|204929.5|204879.5|204929.5|204879.5|204932.1|204882.1|204927|204877|4
1732306100000|2024-11-22 20:08:20|204928.8|204878.8|204958.3|204868.3|204958.3|204881.4|204928.8|204861.9|6
1732306120000|2024-11-22 20:08:40|204959.3|204869.3|204949.5|204899.5|204967.2|204900.9|204947.5|204869.3|11
1732306130000|2024-11-22 20:08:50|204950.5|204900.5|204957|204907|204961|204911|204950.5|204900.5|10
1732306140000|2024-11-22 20:09:00|204960.9|204910.9|204964.3|204914.3|204965.9|204915.9|204956.4|204906.4|18
1732306150000|2024-11-22 20:09:10|204967.1|204917.1|204970.4|204920.4|204974.9|204924.9|204967.1|204917.1|11
1732306160000|2024-11-22 20:09:20|204970.6|204920.6|204973.7|204923.7|204973.7|204923.7|204970.2|204920.2|9
1732306170000|2024-11-22 20:09:30|204974.3|204924.3|204974.3|204924.3|204974.3|204924.3|204974.3|204924.3|1
1732306180000|2024-11-22 20:09:40|204972|204922|204965.3|204915.3|204972|204922|204959.2|204909.2|6
1732306190000|2024-11-22 20:09:50|204966|204916|204963.2|204913.2|204969.3|204919.3|204961.2|204911.2|12
1732306200000|2024-11-22 20:10:00|204969|204919|204954.6|204904.6|204975|204925|204949.8|204899.8|15
1732306210000|2024-11-22 20:10:10|204957.7|204907.7|204954.6|204904.6|204957.7|204907.7|204954.6|204904.6|4
1732306220000|2024-11-22 20:10:20|204962.5|204912.5|204960.8|204910.8|204967.8|204917.8|204954.3|204904.3|5
1732306230000|2024-11-22 20:10:30|204963.5|204913.5|204983.9|204933.9|204986.1|204936.1|204963.5|204913.5|24
1732306240000|2024-11-22 20:10:40|204987|204937|204962.7|204912.7|204989.3|204939.3|204962.7|204912.7|11
1732306250000|2024-11-22 20:10:50|204967.3|204917.3|204962.4|204912.4|204967.3|204917.3|204960.3|204910.3|9
1732306260000|2024-11-22 20:11:00|204963.3|204913.3|204964.2|204914.2|204968.2|204918.2|204961.1|204911.1|11
1732306270000|2024-11-22 20:11:10|204960.5|204910.5|204941.9|204891.9|204966.9|204916.9|204941.9|204891.9|11
1732306280000|2024-11-22 20:11:20|204945.4|204895.4|204951.4|204901.4|204955.8|204905.8|204941.1|204891.1|8
1732306290000|2024-11-22 20:11:30|204955.8|204905.8|204955.8|204905.8|204955.8|204905.8|204947.9|204897.9|6
1732306300000|2024-11-22 20:11:40|204955.4|204905.4|204957.6|204907.6|204959.7|204909.7|204952.6|204902.6|11
1732306310000|2024-11-22 20:11:50|204957.9|204907.9|204967.9|204917.9|204967.9|204917.9|204957.9|204907.9|5
1732306320000|2024-11-22 20:12:00|204971.4|204921.4|204971.4|204921.4|204971.4|204921.4|204971.4|204921.4|1
1732306330000|2024-11-22 20:12:10|204971.9|204921.9|204974.4|204924.4|204979.1|204929.1|204971.9|204921.9|21
1732306340000|2024-11-22 20:12:20|204969.6|204919.6|204955.6|204905.6|204969.6|204919.6|204949.8|204899.8|8
1732306350000|2024-11-22 20:12:30|204952.3|204902.3|204950.3|204900.3|204952.3|204902.3|204947.4|204897.4|3
1732306360000|2024-11-22 20:12:40|204947.5|204897.5|204941.3|204891.3|204947.5|204897.5|204934|204884|6
1732306370000|2024-11-22 20:12:50|204935.9|204885.9|204943.3|204893.3|204943.9|204893.9|204932.1|204882.1|24
1732306380000|2024-11-22 20:13:00|204936.6|204886.6|204965.8|204915.8|204971.9|204921.9|204932.9|204882.9|19
1732306390000|2024-11-22 20:13:10|204965.5|204915.5|204936.9|204886.9|204965.5|204915.5|204936.9|204886.9|19
1732306400000|2024-11-22 20:13:20|204945|204895|204945.2|204895.2|204945.2|204895.2|204936.2|204886.2|8
1732306410000|2024-11-22 20:13:30|204945.5|204895.5|204943.9|204893.9|204945.5|204895.5|204943.9|204893.9|4
1732306420000|2024-11-22 20:13:40|204943.7|204893.7|204943.7|204893.7|204943.7|204893.7|204943.7|204893.7|1
1732306430000|2024-11-22 20:13:50|204943.9|204893.9|204941.5|204891.5|204944.6|204894.6|204935.8|204885.8|8
1732306440000|2024-11-22 20:14:00|204940.8|204890.8|204944|204894|204945.7|204895.7|204938.1|204888.1|8
1732306450000|2024-11-22 20:14:10|204945.8|204895.8|204943.2|204893.2|204952.4|204902.4|204937.2|204887.2|11
1732306460000|2024-11-22 20:14:20|204945|204895|204945|204895|204945|204895|204945|204895|1
1732306470000|2024-11-22 20:14:30|204952.7|204902.7|204945.2|204895.2|204952.7|204902.7|204937.8|204887.8|5
1732306480000|2024-11-22 20:14:40|204946.8|204896.8|204958.7|204868.7|204958.7|204898.8|204944.7|204867.4|9
1732306490000|2024-11-22 20:14:50|204957.5|204867.5|204957.5|204867.5|204957.5|204867.5|204957|204867|4
1732306500000|2024-11-22 20:15:00|204957|204867|204953.5|204863.5|204957.5|204867.5|204951.3|204861.3|13
1732306510000|2024-11-22 20:15:10|204953.3|204863.3|204949.9|204859.9|204953.3|204863.3|204949.7|204859.7|6
1732306520000|2024-11-22 20:15:20|204949.2|204859.2|204949|204859|204952|204862|204949|204859|8
1732306530000|2024-11-22 20:15:30|204951.3|204861.3|204953.7|204863.7|204957.9|204867.9|204951|204861|9
1732306540000|2024-11-22 20:15:40|204952.3|204862.3|204954.3|204864.3|204954.3|204864.3|204950.2|204860.2|7
1732306550000|2024-11-22 20:15:50|204954.5|204864.5|204973|204883|204973|204883|204954.2|204864.2|14
1732306560000|2024-11-22 20:16:00|204975.2|204885.2|204970.3|204880.3|204977.5|204887.5|204970.3|204880.3|19
1732306570000|2024-11-22 20:16:10|204966.3|204876.3|204934|204844|204966.3|204876.3|204931.7|204841.7|21
1732306580000|2024-11-22 20:16:20|204934.5|204844.5|204934.5|204844.5|204935.9|204845.9|204933.5|204843.5|5
1732306590000|2024-11-22 20:16:30|204934.8|204844.8|204934|204844|204937.7|204847.7|204931.9|204841.9|14
1732306600000|2024-11-22 20:16:40|204934.9|204844.9|204929.8|204839.8|204934.9|204844.9|204928.7|204838.7|14
1732306610000|2024-11-22 20:16:50|204928.7|204838.7|204929.2|204839.2|204929.4|204839.4|204928.7|204838.7|7
1732306620000|2024-11-22 20:17:00|204929|204839|204928.9|204838.9|204933.3|204843.3|204928.2|204838.2|15
1732306630000|2024-11-22 20:17:10|204927.2|204837.2|204885.2|204795.2|204927.4|204837.4|204870.4|204792|12
1732306640000|2024-11-22 20:17:20|204886.5|204796.5|204886|204796|204889.2|204799.2|204886|204796|12
1732306650000|2024-11-22 20:17:30|204889|204799|204910.5|204820.5|204915.4|204825.4|204888.5|204798.5|22
1732306660000|2024-11-22 20:17:40|204900.8|204810.8|204911.4|204821.4|204911.4|204821.4|204900.8|204810.8|18
1732306670000|2024-11-22 20:17:50|204905.5|204815.5|204900.2|204810.2|204905.7|204815.7|204900.2|204810.2|6
1732306680000|2024-11-22 20:18:00|204901|204811|204900.9|204810.9|204905.6|204815.6|204900.5|204810.5|6
1732306690000|2024-11-22 20:18:10|204900.7|204810.7|204862.7|204812.7|204900.7|204819.7|204860.4|204807|10
1732306700000|2024-11-22 20:18:20|204861.4|204811.4|204858.9|204808.9|204861.4|204811.4|204858.6|204808.6|4
1732306710000|2024-11-22 20:18:30|204861.4|204811.4|204868.2|204818.2|204870.5|204820.5|204861.4|204811.4|3
1732306720000|2024-11-22 20:18:40|204871.8|204821.8|204884.9|204834.9|204889.2|204839.2|204871.8|204821.8|13
1732306730000|2024-11-22 20:18:50|204885.6|204835.6|204885.1|204835.1|204885.6|204835.6|204876.8|204826.8|19
1732306740000|2024-11-22 20:19:00|204881.7|204831.7|204888.6|204838.6|204898.7|204848.7|204876.9|204826.9|24
1732306750000|2024-11-22 20:19:10|204891.3|204841.3|204896.2|204846.2|204896.2|204846.2|204886.8|204836.8|11
1732306760000|2024-11-22 20:19:20|204889.4|204839.4|204889.2|204839.2|204909.2|204859.2|204889.2|204839.2|12
1732306770000|2024-11-22 20:19:30|204886.9|204836.9|204888.8|204838.8|204888.8|204838.8|204886.9|204836.9|2
1732306780000|2024-11-22 20:19:40|204886.4|204836.4|204883.4|204833.4|204886.4|204836.4|204883.4|204833.4|2
1732306790000|2024-11-22 20:19:50|204885.6|204835.6|204882.1|204832.1|204889.9|204839.9|204882.1|204832.1|8
1732306800000|2024-11-22 20:20:00|204885.4|204835.4|204877.4|204827.4|204885.4|204835.4|204866.1|204816.1|12
1732306810000|2024-11-22 20:20:10|204875.2|204825.2|204861.7|204811.7|204875.2|204825.2|204859|204809|9
1732306820000|2024-11-22 20:20:20|204865.1|204815.1|204873.8|204823.8|204874.4|204824.4|204865.1|204815.1|6
1732306830000|2024-11-22 20:20:30|204869.5|204819.5|204874.1|204824.1|204874.1|204824.1|204869.5|204819.5|2
1732306840000|2024-11-22 20:20:40|204875.8|204825.8|204874.3|204824.3|204899.1|204849.1|204869|204819|9
1732306850000|2024-11-22 20:20:50|204876.9|204826.9|204877.1|204827.1|204877.1|204827.1|204873|204823|6
1732306860000|2024-11-22 20:21:00|204879.9|204829.9|204868.4|204818.4|204885.4|204835.4|204868.4|204818.4|8
1732306870000|2024-11-22 20:21:10|204871.1|204821.1|204849|204799|204874.6|204824.6|204846|204796|11
1732306880000|2024-11-22 20:21:20|204844.9|204794.9|204814.1|204764.1|204849.4|204799.4|204814.1|204764.1|23
1732306890000|2024-11-22 20:21:30|204809.3|204759.3|204820.6|204770.6|204821.4|204771.4|204806.8|204756.8|10
1732306900000|2024-11-22 20:21:40|204822.3|204772.3|204825.5|204775.5|204825.5|204775.5|204820.2|204770.2|3
1732306910000|2024-11-22 20:21:50|204825.2|204775.2|204813.3|204763.3|204825.2|204775.2|204813.3|204763.3|6
1732306920000|2024-11-22 20:22:00|204815.9|204765.9|204832|204782|204838.9|204788.9|204815.9|204765.9|11
1732306930000|2024-11-22 20:22:10|204835.3|204785.3|204860.1|204810.1|204860.1|204810.1|204830.2|204780.2|24
1732306940000|2024-11-22 20:22:20|204858|204808|204850.2|204800.2|204861.4|204811.4|204848.8|204798.8|6
1732306950000|2024-11-22 20:22:30|204853.3|204803.3|204875.1|204825.1|204883.1|204833.1|204853.3|204803.3|11
1732306960000|2024-11-22 20:22:40|204872.9|204822.9|204878.8|204828.8|204879.8|204829.8|204872.9|204822.9|7
1732306970000|2024-11-22 20:22:50|204886.6|204836.6|204894.1|204844.1|204899.6|204849.6|204886.6|204836.6|10
1732306980000|2024-11-22 20:23:00|204890.6|204840.6|204884.1|204834.1|204892.2|204842.2|204880|204830|16
1732306990000|2024-11-22 20:23:10|204886.9|204836.9|204893.3|204843.3|204893.3|204843.3|204884.5|204834.5|11
1732307000000|2024-11-22 20:23:20|204887.2|204837.2|204878|204828|204897|204847|204878|204828|4
1732307010000|2024-11-22 20:23:30|204875.9|204825.9|204870.9|204820.9|204875.9|204825.9|204866.5|204816.5|11
1732307020000|2024-11-22 20:23:40|204870.4|204820.4|204870.7|204820.7|204870.9|204820.9|204868.8|204818.8|6
1732307030000|2024-11-22 20:23:50|204873|204823|204871|204821|204873|204823|204871|204821|4
1732307040000|2024-11-22 20:24:00|204868.5|204818.5|204848.5|204798.5|204868.5|204818.5|204847.7|204797.7|23
1732307050000|2024-11-22 20:24:10|204846.1|204796.1|204847.4|204797.4|204848.4|204798.4|204843.2|204793.2|10
1732307060000|2024-11-22 20:24:20|204844.5|204794.5|204841.9|204791.9|204847.4|204797.4|204841.9|204791.9|6
1732307070000|2024-11-22 20:24:30|204841.3|204791.3|204841.3|204791.3|204841.3|204791.3|204841.3|204791.3|1
1732307080000|2024-11-22 20:24:40|204839.7|204789.7|204845.3|204795.3|204845.3|204795.3|204835.2|204785.2|9
1732307090000|2024-11-22 20:24:50|204842.9|204792.9|204845.4|204795.4|204845.4|204795.4|204842.6|204792.6|4
1732307100000|2024-11-22 20:25:00|204849|204799|204843|204793|204849|204799|204843|204793|13
1732307110000|2024-11-22 20:25:10|204846.3|204796.3|204843.1|204793.1|204846.3|204796.3|204840.6|204790.6|6
1732307130000|2024-11-22 20:25:30|204840.6|204790.6|204850.4|204800.4|204850.4|204800.4|204840.6|204790.6|5
1732307140000|2024-11-22 20:25:40|204846.7|204796.7|204850|204800|204857.4|204807.4|204844.9|204794.9|9
1732307150000|2024-11-22 20:25:50|204847.6|204797.6|204842.2|204792.2|204847.6|204797.6|204838.8|204788.8|13
1732307160000|2024-11-22 20:26:00|204846|204796|204844.2|204794.2|204846|204796|204844.2|204794.2|2
1732307170000|2024-11-22 20:26:10|204847.5|204797.5|204839.2|204789.2|204847.5|204797.5|204832.8|204782.8|9
1732307180000|2024-11-22 20:26:20|204836.9|204786.9|204838.9|204788.9|204841.7|204791.7|204833.9|204783.9|10
1732307190000|2024-11-22 20:26:30|204839.8|204789.8|204841.3|204791.3|204841.8|204791.8|204839.8|204789.8|3
1732307200000|2024-11-22 20:26:40|204838.7|204788.7|204837.7|204787.7|204838.7|204788.7|204829.1|204779.1|3
1732307210000|2024-11-22 20:26:50|204843.9|204793.9|204837.4|204787.4|204843.9|204793.9|204837.4|204787.4|2
1732307220000|2024-11-22 20:27:00|204841.6|204791.6|204844|204794|204844|204794|204833.9|204783.9|5
1732307230000|2024-11-22 20:27:10|204840.8|204790.8|204807.6|204757.6|204840.8|204790.8|204805.6|204755.6|5
1732307240000|2024-11-22 20:27:20|204804.5|204754.5|204805.4|204755.4|204808.6|204758.6|204804.5|204754.5|6
1732307250000|2024-11-22 20:27:30|204804.8|204754.8|204804.4|204754.4|204806.9|204756.9|204804.4|204754.4|5
1732307260000|2024-11-22 20:27:40|204806.9|204756.9|204805.9|204755.9|204807.6|204757.6|204805.4|204755.4|4
1732307270000|2024-11-22 20:27:50|204807.8|204757.8|204807.6|204757.6|204807.8|204757.8|204807.6|204757.6|2
1732307280000|2024-11-22 20:28:00|204805.9|204755.9|204805.4|204755.4|204807.1|204757.1|204805.1|204755.1|5
1732307290000|2024-11-22 20:28:10|204805.3|204755.3|204805.3|204755.3|204805.3|204755.3|204805.3|204755.3|1
1732307300000|2024-11-22 20:28:20|204802.7|204752.7|204800.5|204750.5|204802.7|204752.7|204799.8|204749.8|5
1732307310000|2024-11-22 20:28:30|204799.8|204749.8|204799.8|204749.8|204799.8|204749.8|204799.8|204749.8|1
1732307320000|2024-11-22 20:28:40|204802.3|204752.3|204802.3|204752.3|204802.3|204752.3|204802.3|204752.3|1
1732307330000|2024-11-22 20:28:50|204795.3|204745.3|204800.6|204750.6|204800.6|204750.6|204795.3|204745.3|3
1732307340000|2024-11-22 20:29:00|204799.4|204749.4|204798.5|204748.5|204806.3|204756.3|204793.4|204743.4|12
1732307350000|2024-11-22 20:29:10|204790.5|204740.5|205110|205020|205396.7|205123|204790.5|204740.5|34
1732307360000|2024-11-22 20:29:20|205107.7|205017.7|205044.5|204994.5|205114.9|205024.9|205041.1|204974.8|32
1732307370000|2024-11-22 20:29:30|205035.8|204985.8|204953.7|204903.7|205059.9|204985.8|204943.3|204890.1|35
1732307380000|2024-11-22 20:29:40|204922.9|204872.9|204859.9|204809.9|204942.5|204892.5|204847.1|204797.1|32
1732307390000|2024-11-22 20:29:50|204847|204797|204922.8|204872.8|204934.6|204884.6|204847|204797|30
1732307400000|2024-11-22 20:30:00|204923.5|204873.5|204878.5|204828.5|204925.3|204875.3|204878.5|204815.3|29
1732307410000|2024-11-22 20:30:10|204885.7|204835.7|204869.9|204819.9|204896.5|204846.5|204867.1|204817.1|20
1732307420000|2024-11-22 20:30:20|204869.1|204819.1|204859.6|204809.6|204870.1|204820.1|204854.3|204804.3|15
1732307430000|2024-11-22 20:30:30|204864.5|204814.5|204879.5|204829.5|204881.3|204831.3|204864.3|204814.3|20
1732307440000|2024-11-22 20:30:40|204878.2|204828.2|204925.7|204875.7|204935.5|204885.5|204875.1|204825.1|19
1732307450000|2024-11-22 20:30:50|204933.3|204883.3|204889.8|204839.8|204933.3|204883.3|204877.8|204827.8|23
1732307460000|2024-11-22 20:31:00|204889.4|204839.4|204889.9|204839.9|204891.5|204841.5|204886.1|204836.1|17
1732307470000|2024-11-22 20:31:10|204898.3|204848.3|204888.1|204838.1|204901|204851|204885.1|204835.1|22
1732307480000|2024-11-22 20:31:20|204882.4|204832.4|204880.5|204830.5|204889.7|204839.7|204874.7|204824.7|14
1732307490000|2024-11-22 20:31:30|204879.8|204829.8|204879.8|204829.8|204880.7|204830.7|204879.8|204829.8|5
1732307500000|2024-11-22 20:31:40|204871.7|204821.7|204879.9|204829.9|204879.9|204829.9|204871.7|204821.7|10
1732307510000|2024-11-22 20:31:50|204880.1|204830.1|204882.3|204832.3|204884.9|204834.9|204873.1|204823.1|9
1732307520000|2024-11-22 20:32:00|204884.1|204834.1|204868|204818|204884.1|204834.1|204868|204818|10
1732307530000|2024-11-22 20:32:10|204864.3|204814.3|204888.6|204838.6|204888.6|204838.6|204864.3|204814.3|15
1732307540000|2024-11-22 20:32:20|204885.1|204835.1|204894.2|204844.2|204894.2|204844.2|204885.1|204835.1|14
1732307550000|2024-11-22 20:32:30|204892.4|204842.4|204890.8|204840.8|204892.4|204842.4|204886|204836|7
1732307560000|2024-11-22 20:32:40|204891.5|204841.5|204898.1|204848.1|204898.1|204848.1|204891.3|204841.3|6
1732307570000|2024-11-22 20:32:50|204898.2|204848.2|204892.9|204842.9|204898.2|204848.2|204888|204838|10
1732307580000|2024-11-22 20:33:00|204898.4|204848.4|204897|204847|204898.4|204848.4|204890.1|204840.1|6
1732307590000|2024-11-22 20:33:10|204895.1|204845.1|204898.5|204848.5|204898.7|204848.7|204895.1|204845.1|8
1732307600000|2024-11-22 20:33:20|204894.9|204844.9|204894.9|204844.9|204894.9|204844.9|204894.9|204844.9|1
1732307610000|2024-11-22 20:33:30|204895.1|204845.1|204897.1|204847.1|204897.1|204847.1|204895.1|204845.1|8
1732307620000|2024-11-22 20:33:40|204896.7|204846.7|204899.9|204849.9|204899.9|204849.9|204891.9|204841.9|5
1732307640000|2024-11-22 20:34:00|204896.9|204846.9|204899.4|204849.4|204899.6|204849.6|204895.7|204845.7|14
1732307650000|2024-11-22 20:34:10|204899.3|204849.3|204848.1|204798.1|204901.6|204851.6|204843.6|204793.6|15
1732307660000|2024-11-22 20:34:20|204848.3|204798.3|204836.6|204786.6|204860.5|204810.5|204836.6|204786.6|17
1732307670000|2024-11-22 20:34:30|204864.4|204814.4|204856.6|204806.6|204867.9|204817.9|204845|204795|32
1732307680000|2024-11-22 20:34:40|204856.5|204806.5|204869|204819|204891.6|204841.6|204856.1|204806.1|18
1732307690000|2024-11-22 20:34:50|204865.6|204815.6|204876.1|204826.1|204879.3|204829.3|204865.6|204815.6|9
1732307700000|2024-11-22 20:35:00|204871.9|204821.9|204843.8|204793.8|204882.1|204832.1|204840.2|204790.2|23
1732307710000|2024-11-22 20:35:10|204847.2|204797.2|204860.4|204810.4|204860.4|204810.4|204843.8|204793.8|10
1732307720000|2024-11-22 20:35:20|204862.3|204812.3|204868.8|204818.8|204872.1|204822.1|204862.3|204812.3|10
1732307730000|2024-11-22 20:35:30|204872|204822|204847.4|204797.4|204875|204825|204847.3|204797.3|18
1732307740000|2024-11-22 20:35:40|204849.9|204799.9|204867.6|204817.6|204870|204820|204845.9|204795.9|18
1732307750000|2024-11-22 20:35:50|204865.4|204815.4|204870.5|204820.5|204870.8|204820.8|204861.9|204811.9|9
1732307760000|2024-11-22 20:36:00|204866.7|204816.7|204881.9|204831.9|204888.6|204838.6|204866.7|204816.7|16
1732307770000|2024-11-22 20:36:10|204886.4|204836.4|204890.4|204840.4|204893.1|204843.1|204883.6|204833.6|9
1732307780000|2024-11-22 20:36:20|204899.5|204849.5|204891|204841|204899.5|204849.5|204891|204841|3
1732307790000|2024-11-22 20:36:30|204882|204832|204883.3|204833.3|204888.1|204838.1|204879.5|204829.5|7
1732307800000|2024-11-22 20:36:40|204883.6|204833.6|204894.8|204844.8|204896.9|204846.9|204883.6|204833.6|8
1732307810000|2024-11-22 20:36:50|204892.7|204842.7|204887|204837|204892.7|204842.7|204883.4|204833.4|5
1732307820000|2024-11-22 20:37:00|204895|204845|204885.4|204835.4|204895.4|204845.4|204885.4|204835.4|5
1732307830000|2024-11-22 20:37:10|204883.9|204833.9|204881.7|204831.7|204885.4|204835.4|204881.7|204831.7|4
1732307840000|2024-11-22 20:37:20|204890.4|204840.4|204894.7|204844.7|204896.9|204846.9|204887.8|204837.8|5
1732307850000|2024-11-22 20:37:30|204896.9|204846.9|204897.1|204847.1|204897.1|204847.1|204896.9|204846.9|2
1732307860000|2024-11-22 20:37:40|204896.9|204846.9|204894.6|204844.6|204896.9|204846.9|204894.6|204844.6|2
1732307870000|2024-11-22 20:37:50|204897.1|204847.1|204876.4|204826.4|204897.1|204847.1|204869.3|204819.3|9
1732307880000|2024-11-22 20:38:00|204878.7|204828.7|204876.9|204826.9|204883.5|204833.5|204874.9|204824.9|11
1732307890000|2024-11-22 20:38:10|204877.1|204827.1|204878|204828|204880.7|204830.7|204877|204827|11
1732307900000|2024-11-22 20:38:20|204878.1|204828.1|204882.2|204832.2|204887.1|204837.1|204866.9|204816.9|14
1732307910000|2024-11-22 20:38:30|204885.3|204835.3|204891.8|204841.8|204895.5|204845.5|204883.5|204833.5|7
1732307940000|2024-11-22 20:39:00|204889.7|204839.7|204890.9|204840.9|204892.6|204842.6|204889.7|204839.7|3
1732307960000|2024-11-22 20:39:20|204889.1|204839.1|204889.1|204839.1|204889.1|204839.1|204889.1|204839.1|1
1732307970000|2024-11-22 20:39:30|204892.3|204842.3|204892.3|204842.3|204892.3|204842.3|204892.3|204842.3|1
1732307980000|2024-11-22 20:39:40|204889.1|204839.1|204889.1|204839.1|204889.1|204839.1|204889.1|204839.1|1
1732307990000|2024-11-22 20:39:50|204890.9|204840.9|204890.2|204840.2|204898.1|204848.1|204890.2|204840.2|9
1732308000000|2024-11-22 20:40:00|204885.8|204835.8|204867.8|204817.8|204885.8|204835.8|204865.2|204815.2|11
1732308010000|2024-11-22 20:40:10|204866.8|204816.8|204866.5|204816.5|204866.8|204816.8|204865.1|204815.1|6
1732308020000|2024-11-22 20:40:20|204868.3|204818.3|204868.3|204818.3|204868.3|204818.3|204868.3|204818.3|1
1732308030000|2024-11-22 20:40:30|204864.8|204814.8|204867|204817|204867|204817|204864.8|204814.8|2
1732308040000|2024-11-22 20:40:40|204869.1|204819.1|204870.1|204820.1|204872.1|204822.1|204869.1|204819.1|3
1732308050000|2024-11-22 20:40:50|204865.4|204815.4|204869.7|204819.7|204869.7|204819.7|204863.4|204813.4|7
1732308060000|2024-11-22 20:41:00|204865.7|204815.7|204869.7|204819.7|204869.7|204819.7|204865.7|204815.7|2
1732308070000|2024-11-22 20:41:10|204866.2|204816.2|204847.8|204797.8|204867.4|204817.4|204846.2|204796.2|9
1732308080000|2024-11-22 20:41:20|204845.7|204795.7|204837|204787|204848|204798|204837|204787|16
1732308090000|2024-11-22 20:41:30|204841.1|204791.1|204834.7|204784.7|204847.1|204797.1|204833.9|204783.9|14
1732308100000|2024-11-22 20:41:40|204835.5|204785.5|204836.9|204786.9|204841.7|204791.7|204825.8|204775.8|14
1732308110000|2024-11-22 20:41:50|204835.8|204785.8|204834|204784|204838.4|204788.4|204833.1|204783.1|11
1732308120000|2024-11-22 20:42:00|204834.5|204784.5|204835.9|204785.9|204835.9|204785.9|204834.5|204784.5|10
1732308130000|2024-11-22 20:42:10|204838.2|204788.2|204844.9|204794.9|204846.9|204796.9|204838.2|204788.2|13
1732308140000|2024-11-22 20:42:20|204839.4|204789.4|204827.7|204777.7|204839.4|204789.4|204820.9|204770.9|9
1732308150000|2024-11-22 20:42:30|204828.5|204778.5|204822.7|204772.7|204828.8|204778.8|204822.1|204772.1|6
1732308160000|2024-11-22 20:42:40|204815.3|204765.3|204825.2|204775.2|204829.1|204779.1|204815.3|204765.3|11
1732308170000|2024-11-22 20:42:50|204826.2|204776.2|204818|204768|204827.7|204777.7|204801.6|204751.6|8
1732308190000|2024-11-22 20:43:10|204819.7|204769.7|204819.7|204769.7|204819.7|204769.7|204819.7|204769.7|1
1732308200000|2024-11-22 20:43:20|204821.4|204771.4|204844.5|204794.5|204844.5|204794.5|204819.6|204769.6|8
1732308210000|2024-11-22 20:43:30|204844.1|204794.1|204842.5|204792.5|204845|204795|204842.5|204792.5|8
1732308220000|2024-11-22 20:43:40|204840.2|204790.2|204848|204798|204849.5|204799.5|204840.2|204790.2|15
1732308230000|2024-11-22 20:43:50|204845.3|204795.3|204847.5|204797.5|204847.8|204797.8|204845.3|204795.3|4
1732308240000|2024-11-22 20:44:00|204845.4|204795.4|204856.8|204806.8|204860|204810|204845.4|204795.4|17
1732308250000|2024-11-22 20:44:10|204861.1|204811.1|204869|204819|204872.5|204822.5|204855.6|204805.6|9
1732308260000|2024-11-22 20:44:20|204871.3|204821.3|204866.8|204816.8|204871.3|204821.3|204865.9|204815.9|3
1732308270000|2024-11-22 20:44:30|204870.8|204820.8|204866.2|204816.2|204870.8|204820.8|204865.6|204815.6|6
1732308280000|2024-11-22 20:44:40|204870.8|204820.8|204854.7|204804.7|204871.8|204821.8|204854.7|204804.7|9
1732308290000|2024-11-22 20:44:50|204857.5|204807.5|204854.6|204804.6|204862.4|204812.4|204854.5|204804.5|15
1732308300000|2024-11-22 20:45:00|204855|204805|204855|204805|204856.1|204806.1|204855|204805|3
1732308310000|2024-11-22 20:45:10|204857|204807|204867.6|204817.6|204867.6|204817.6|204856|204806|6
1732308320000|2024-11-22 20:45:20|204867.5|204817.5|204865.7|204815.7|204872.8|204822.8|204865.7|204815.7|15
1732308330000|2024-11-22 20:45:30|204867.3|204817.3|204876|204826|204886.5|204836.5|204865.1|204815.1|9
1732308340000|2024-11-22 20:45:40|204875.5|204825.5|204849.6|204799.6|204881.2|204831.2|204849.6|204799.6|14
1732308350000|2024-11-22 20:45:50|204856.5|204806.5|204848.3|204798.3|204860|204810|204845.5|204795.5|17
1732308360000|2024-11-22 20:46:00|204845.9|204795.9|204845.9|204795.9|204845.9|204795.9|204845.9|204795.9|1
1732308370000|2024-11-22 20:46:10|204849.5|204799.5|204849.7|204799.7|204851.8|204801.8|204844.3|204794.3|6
1732308380000|2024-11-22 20:46:20|204851.9|204801.9|204849.4|204799.4|204852|204802|204846.5|204796.5|9
1732308390000|2024-11-22 20:46:30|204851.7|204801.7|204848.9|204798.9|204851.7|204801.7|204848.9|204798.9|2
1732308400000|2024-11-22 20:46:40|204846.4|204796.4|204848.9|204798.9|204848.9|204798.9|204846.4|204796.4|2
1732308410000|2024-11-22 20:46:50|204845.9|204795.9|204845.3|204795.3|204850|204800|204827.1|204777.1|9
1732308420000|2024-11-22 20:47:00|204845.4|204795.4|204855.6|204805.6|204862.7|204812.7|204845.4|204795.4|16
1732308430000|2024-11-22 20:47:10|204855.7|204805.7|204857.6|204807.6|204863.9|204813.9|204838.6|204788.6|18
1732308440000|2024-11-22 20:47:20|204858.7|204808.7|204862.2|204812.2|204865.9|204815.9|204850.9|204800.9|5
1732308450000|2024-11-22 20:47:30|204865.9|204815.9|204857.3|204807.3|204865.9|204815.9|204855.4|204805.4|4
1732308460000|2024-11-22 20:47:40|204855.7|204805.7|204852.7|204802.7|204863|204813|204852.3|204802.3|29
1732308470000|2024-11-22 20:47:50|204865.7|204815.7|204877.4|204827.4|204889.8|204839.8|204852.9|204802.9|21
1732308480000|2024-11-22 20:48:00|204878.9|204828.9|204862.5|204812.5|204879.4|204829.4|204861|204811|12
1732308490000|2024-11-22 20:48:10|204860.2|204810.2|204861.1|204811.1|204864.4|204814.4|204857.9|204807.9|4
1732308500000|2024-11-22 20:48:20|204831.9|204781.9|204821.6|204771.6|204835.9|204785.9|204814.2|204764.2|23
1732308510000|2024-11-22 20:48:30|204817.4|204767.4|204790|204740|204817.4|204767.4|204783.5|204733.5|21
1732308520000|2024-11-22 20:48:40|204800.8|204750.8|204793.8|204743.8|204819.5|204769.5|204780.3|204730.3|17
1732308530000|2024-11-22 20:48:50|204792.3|204742.3|204790.5|204740.5|204796.3|204746.3|204783.8|204733.8|15
1732308540000|2024-11-22 20:49:00|204790.7|204740.7|204790.9|204740.9|204790.9|204740.9|204786.9|204736.9|11
1732308550000|2024-11-22 20:49:10|204789.2|204739.2|204787.4|204737.4|204792.8|204742.8|204781.4|204731.4|14
1732308560000|2024-11-22 20:49:20|204787.6|204737.6|204791.4|204741.4|204791.9|204741.9|204787.4|204737.4|9
1732308570000|2024-11-22 20:49:30|204791.6|204741.6|204794|204744|204797.9|204747.9|204790.7|204740.7|10
1732308580000|2024-11-22 20:49:40|204795.3|204745.3|204799.9|204749.9|204799.9|204749.9|204790.9|204740.9|14
1732308600000|2024-11-22 20:50:00|204802.4|204752.4|204795.6|204745.6|204802.4|204752.4|204795.6|204745.6|5
1732308610000|2024-11-22 20:50:10|204793.2|204743.2|204799|204749|204801.2|204751.2|204793.2|204743.2|3
1732308620000|2024-11-22 20:50:20|204796|204746|204799|204749|204799|204749|204796|204746|2
1732308630000|2024-11-22 20:50:30|204801.5|204751.5|204796.8|204746.8|204803.6|204753.6|204796.6|204746.6|5
1732308640000|2024-11-22 20:50:40|204798.8|204748.8|204799.9|204749.9|204805.6|204755.6|204794.3|204744.3|13
1732308650000|2024-11-22 20:50:50|204797.7|204747.7|204801.2|204751.2|204801.2|204751.2|204796.1|204746.1|5
1732308660000|2024-11-22 20:51:00|204798.9|204748.9|204799.1|204749.1|204802.7|204752.7|204795.9|204745.9|19
1732308670000|2024-11-22 20:51:10|204799.6|204749.6|204799.2|204749.2|204799.6|204749.6|204796.3|204746.3|4
1732308680000|2024-11-22 20:51:20|204801.4|204751.4|204795.9|204745.9|204801.7|204751.7|204795.9|204745.9|5
1732308690000|2024-11-22 20:51:30|204798.7|204748.7|204860.1|204810.1|204867.4|204817.4|204798.7|204748.7|17
1732308700000|2024-11-22 20:51:40|204856|204806|204863.1|204813.1|204895.8|204845.8|204844.1|204794.1|22
1732308710000|2024-11-22 20:51:50|204865.5|204815.5|204883.4|204833.4|204896.5|204846.5|204865.5|204815.5|15
1732308720000|2024-11-22 20:52:00|204888.2|204838.2|204885.4|204835.4|204888.2|204838.2|204878|204828|14
1732308730000|2024-11-22 20:52:10|204887.7|204837.7|204883.1|204833.1|204887.7|204837.7|204880.9|204830.9|9
1732308740000|2024-11-22 20:52:20|204886.7|204836.7|204873.5|204823.5|204886.7|204836.7|204860.1|204810.1|20
1732308750000|2024-11-22 20:52:30|204867.2|204817.2|204866|204816|204874.4|204824.4|204864.7|204814.7|10
1732308760000|2024-11-22 20:52:40|204872.4|204822.4|204874.4|204824.4|204874.8|204824.8|204865.2|204815.2|5
1732308770000|2024-11-22 20:52:50|204867.5|204817.5|204865|204815|204867.5|204817.5|204865|204815|2
1732308780000|2024-11-22 20:53:00|204867.8|204817.8|204870.6|204820.6|204876.3|204826.3|204867.8|204817.8|8
1732308790000|2024-11-22 20:53:10|204868.8|204818.8|204869.4|204819.4|204869.4|204819.4|204867.9|204817.9|3
1732308800000|2024-11-22 20:53:20|204868.8|204818.8|204869.8|204819.8|204869.8|204819.8|204868.8|204818.8|2
1732308810000|2024-11-22 20:53:30|204872|204822|204915.5|204865.5|204931.4|204881.4|204872|204822|22
1732308820000|2024-11-22 20:53:40|204915.3|204865.3|204910.2|204860.2|204917|204867|204907.3|204857.3|16
1732308830000|2024-11-22 20:53:50|204907.7|204857.7|204925.1|204875.1|204928.1|204878.1|204907.7|204857.7|11
1732308840000|2024-11-22 20:54:00|204917.3|204867.3|204946.1|204896.1|204948.5|204898.5|204917.3|204867.3|23
1732308850000|2024-11-22 20:54:10|204946.4|204896.4|204973.7|204923.7|204975.8|204925.8|204946.4|204896.4|28
1732308860000|2024-11-22 20:54:20|204973.9|204923.9|204973.7|204923.7|204974.1|204924.1|204970.1|204920.1|19
1732308870000|2024-11-22 20:54:30|204973.9|204923.9|204966.2|204916.2|204976|204926|204959.4|204909.4|24
1732308880000|2024-11-22 20:54:40|204964|204914|204971.2|204921.2|204974.8|204924.8|204963|204913|15
1732308890000|2024-11-22 20:54:50|204970.8|204920.8|204962.3|204912.3|204971|204921|204956.2|204906.2|13
1732308900000|2024-11-22 20:55:00|204968.4|204918.4|204928.9|204878.9|204972.1|204922.1|204926.9|204876.9|22
1732308910000|2024-11-22 20:55:10|204927.6|204877.6|204944.4|204894.4|204960.5|204910.5|204927.6|204877.6|26
1732308920000|2024-11-22 20:55:20|204947.6|204897.6|204949.2|204899.2|204952.2|204902.2|204947.6|204897.6|10
1732308930000|2024-11-22 20:55:30|204950.4|204900.4|204949.2|204899.2|204950.6|204900.6|204949.2|204899.2|8
1732308940000|2024-11-22 20:55:40|204946.1|204896.1|204950.3|204900.3|204951.3|204901.3|204946.1|204896.1|5
1732308950000|2024-11-22 20:55:50|204949.6|204899.6|204946.6|204896.6|204949.7|204899.7|204928.8|204878.8|17
1732308970000|2024-11-22 20:56:10|204938.7|204888.7|204944.4|204894.4|204947.4|204897.4|204938.3|204888.3|13
1732308980000|2024-11-22 20:56:20|204937.4|204887.4|204944.7|204894.7|204944.7|204894.7|204937.4|204887.4|2
1732308990000|2024-11-22 20:56:30|204938.2|204888.2|204945.7|204895.7|204945.7|204895.7|204938.2|204888.2|7
1732309000000|2024-11-22 20:56:40|204940.3|204890.3|204924.9|204874.9|204940.3|204890.3|204918.9|204868.9|9
1732309010000|2024-11-22 20:56:50|204928.8|204878.8|204929.7|204879.7|204931|204881|204920.7|204870.7|16
1732309020000|2024-11-22 20:57:00|204923.2|204873.2|204928.1|204878.1|204930.7|204880.7|204923.1|204873.1|5
1732309030000|2024-11-22 20:57:10|204920|204870|204930.8|204840.8|204940.4|204876.9|204918.4|204835.7|13
1732309040000|2024-11-22 20:57:20|204932.4|204842.4|204933.8|204843.8|204945.5|204855.5|204932.4|204842.4|8
1732309050000|2024-11-22 20:57:30|204940.7|204850.7|204940.1|204850.1|204941.5|204851.5|204929.5|204839.5|7
1732309060000|2024-11-22 20:57:40|204944.6|204854.6|204944.6|204854.6|204944.6|204854.6|204944.6|204854.6|1
1732309070000|2024-11-22 20:57:50|204932.1|204842.1|204919.4|204869.4|204932.1|204869.4|204916.5|204840.9|5
1732309080000|2024-11-22 20:58:00|204910.4|204860.4|204918.4|204868.4|204918.9|204868.9|204905.7|204855.7|17
1732309090000|2024-11-22 20:58:10|204935.1|204845.1|204877.2|204827.2|204935.1|204855.1|204856.6|204806.6|18
1732309100000|2024-11-22 20:58:20|204873.4|204823.4|204871.1|204821.1|204875.9|204825.9|204871.1|204821.1|9
1732309110000|2024-11-22 20:58:30|204874.4|204824.4|204875.1|204825.1|204875.1|204825.1|204874.4|204824.4|2
1732309120000|2024-11-22 20:58:40|204874.6|204824.6|204872.7|204822.7|204875.1|204825.1|204871.6|204821.6|9
1732309130000|2024-11-22 20:58:50|204873.1|204823.1|204871.7|204821.7|204873.1|204823.1|204871.7|204821.7|4
1732309140000|2024-11-22 20:59:00|204872.7|204822.7|204861.9|204811.9|204872.7|204822.7|204859.3|204809.3|9
1732309150000|2024-11-22 20:59:10|204862.1|204812.1|204854.4|204804.4|204862.6|204812.6|204850.7|204800.7|12
1732309160000|2024-11-22 20:59:20|204844.4|204794.4|204834.5|204784.5|204844.4|204794.4|204825.3|204775.3|17
1732309170000|2024-11-22 20:59:30|204837.4|204787.4|204834.3|204784.3|204837.4|204787.4|204834.3|204784.3|3
1732309180000|2024-11-22 20:59:40|204837.2|204787.2|204838.7|204788.7|204842.8|204792.8|204830.9|204780.9|11
1732309190000|2024-11-22 20:59:50|204835.4|204785.4|204838.2|204788.2|204838.5|204788.5|204823.8|204773.8|8
1732309200000|2024-11-22 21:00:00|204832.4|204782.4|204831.9|204741.9|204838.9|204782.4|204800.8|204729.9|21
1732309210000|2024-11-22 21:00:10|204831.7|204741.7|204811.1|204721.1|204834.8|204744.8|204807.6|204717.6|28
1732309220000|2024-11-22 21:00:20|204807.8|204717.8|204794.9|204744.9|204815.8|204744.9|204783.3|204717.3|26
1732309230000|2024-11-22 21:00:30|204789.1|204739.1|204790.1|204740.1|204812.4|204743.5|204785.5|204716.9|23
1732309240000|2024-11-22 21:00:40|204789.1|204739.1|204787.7|204737.7|204818.2|204743.3|204787.7|204718.2|38
1732309250000|2024-11-22 21:00:50|204792.4|204742.4|204779.2|204729.2|204796.1|204746.1|204769.2|204719.2|12
1732309260000|2024-11-22 21:01:00|204780.2|204730.2|204786.4|204736.4|204786.4|204736.4|204773|204723|11
1732309270000|2024-11-22 21:01:10|204775.3|204725.3|204783|204733|204784.2|204734.2|204769.6|204719.6|21
1732309280000|2024-11-22 21:01:20|204803|204713|204794.9|204704.9|204803|204713|204793.8|204703.8|24
1732309290000|2024-11-22 21:01:30|204800.6|204710.6|204790.9|204700.9|204800.6|204710.6|204790.5|204700.5|7
1732309300000|2024-11-22 21:01:40|204795.5|204705.5|204798.4|204708.4|204801.6|204711.6|204790.4|204700.4|9
1732309310000|2024-11-22 21:01:50|204797.9|204707.9|204797.8|204707.8|204800.7|204710.7|204797.1|204707.1|12
1732309320000|2024-11-22 21:02:00|204797.6|204707.6|204811|204721|204814|204724|204797.6|204707.6|22
1732309330000|2024-11-22 21:02:10|204809.1|204719.1|204798.8|204708.8|204810.2|204720.2|204797.5|204707.5|9
1732309340000|2024-11-22 21:02:20|204800.9|204710.9|204789.4|204699.4|204800.9|204710.9|204780.6|204690.6|12
1732309350000|2024-11-22 21:02:30|204781.9|204691.9|204744.9|204654.9|204781.9|204691.9|204738.7|204648.7|10
1732309360000|2024-11-22 21:02:40|204746|204656|204747.4|204657.4|204747.4|204657.4|204746|204656|2
1732309370000|2024-11-22 21:02:50|204747.6|204657.6|204759.3|204669.3|204762.5|204672.5|204747.6|204657.6|6
1732309380000|2024-11-22 21:03:00|204761.8|204671.8|204764.6|204674.6|204765.9|204675.9|204760.2|204670.2|7
1732309390000|2024-11-22 21:03:10|204764.2|204674.2|204762.7|204672.7|204767.6|204677.6|204762.7|204672.7|4
1732309400000|2024-11-22 21:03:20|204767.6|204677.6|204763.8|204673.8|204767.6|204677.6|204761.2|204671.2|8
1732309410000|2024-11-22 21:03:30|204766.5|204676.5|204762|204672|204767|204677|204762|204672|4
1732309430000|2024-11-22 21:03:50|204762.9|204672.9|204757.9|204667.9|204762.9|204672.9|204757.9|204667.9|3
1732309440000|2024-11-22 21:04:00|204757.2|204667.2|204757.7|204667.7|204760.3|204670.3|204754.9|204664.9|8
1732309450000|2024-11-22 21:04:10|204759.5|204669.5|204755.3|204665.3|204759.5|204669.5|204753.3|204663.3|6
1732309460000|2024-11-22 21:04:20|204753.4|204663.4|204758.1|204668.1|204759.3|204669.3|204753.4|204663.4|12
1732309470000|2024-11-22 21:04:30|204759.8|204669.8|204726.1|204636.1|204760.1|204670.1|204721.7|204631.7|12
1732309480000|2024-11-22 21:04:40|204728.9|204638.9|204729.2|204639.2|204733|204643|204728.9|204638.9|4
1732309490000|2024-11-22 21:04:50|204724.1|204634.1|204715.3|204625.3|204727.9|204637.9|204709.2|204619.2|11
1732309500000|2024-11-22 21:05:00|204717.4|204627.4|204732|204642|204739.4|204649.4|204717.4|204627.4|10
1732309510000|2024-11-22 21:05:10|204731.7|204641.7|204732|204642|204732|204642|204731.7|204641.7|2
1732309530000|2024-11-22 21:05:30|204730.8|204640.8|204729.6|204639.6|204730.8|204640.8|204721.3|204631.3|8
1732309540000|2024-11-22 21:05:40|204726.8|204636.8|204717.5|204627.5|204726.8|204636.8|204709.4|204619.4|4
1732309550000|2024-11-22 21:05:50|204718.1|204628.1|204682.3|204592.3|204718.1|204628.1|204682.3|204592.3|4
1732309560000|2024-11-22 21:06:00|204683.6|204593.6|204693.8|204603.8|204694.3|204604.3|204683.6|204593.6|11
1732309570000|2024-11-22 21:06:10|204702.3|204612.3|204701.7|204611.7|204703.5|204613.5|204695.7|204605.7|15
1732309580000|2024-11-22 21:06:20|204701.5|204611.5|204703.9|204613.9|204703.9|204634.9|204684.3|204599.8|26
1732309590000|2024-11-22 21:06:30|204703.7|204613.7|204656.1|204606.1|204703.7|204637.1|204650.2|204600.2|9
1732309600000|2024-11-22 21:06:40|204650.8|204600.8|204640.1|204590.1|204651.4|204601.4|204640.1|204590.1|4
1732309610000|2024-11-22 21:06:50|204638.9|204588.9|204680.3|204590.3|204681.8|204595.4|204630.6|204580.6|11
1732309620000|2024-11-22 21:07:00|204678.5|204588.5|204679.1|204589.1|204680.5|204590.5|204677.2|204587.2|25
1732309630000|2024-11-22 21:07:10|204677|204587|204678.4|204588.4|204680.1|204606.7|204649.9|204581.3|26
1732309640000|2024-11-22 21:07:20|204678.2|204588.2|204653.6|204603.6|204679.1|204607.9|204653.6|204587.3|19
1732309650000|2024-11-22 21:07:30|204676.9|204586.9|204675.8|204585.8|204679.4|204589.4|204671.5|204581.5|11
1732309660000|2024-11-22 21:07:40|204674.5|204584.5|204677.2|204587.2|204677.5|204587.5|204671.2|204581.2|8
1732309670000|2024-11-22 21:07:50|204671|204581|204700.2|204610.2|204704.2|204614.2|204670.8|204580.8|12
1732309680000|2024-11-22 21:08:00|204700.9|204610.9|204715.2|204625.2|204716.4|204626.4|204689.1|204599.1|24
1732309690000|2024-11-22 21:08:10|204712.9|204622.9|204759.5|204669.5|204764.7|204674.7|204697.1|204622.7|19
1732309700000|2024-11-22 21:08:20|204760.8|204670.8|204754.5|204664.5|204761.1|204671.1|204754.5|204664.5|3
1732309720000|2024-11-22 21:08:40|204753.2|204663.2|204752.7|204662.7|204763.3|204673.3|204751.2|204661.2|16
1732309730000|2024-11-22 21:08:50|204748.3|204658.3|204745.6|204655.6|204753.1|204663.1|204744|204654|25
1732309740000|2024-11-22 21:09:00|204747.6|204657.6|204745.1|204655.1|204750|204660|204739.2|204649.2|10
1732309750000|2024-11-22 21:09:10|204744.4|204654.4|204736.9|204646.9|204747.2|204657.2|204736.9|204646.9|7
1732309760000|2024-11-22 21:09:20|204745.5|204655.5|204732.9|204642.9|204745.8|204655.8|204731.4|204641.4|8
1732309770000|2024-11-22 21:09:30|204734.2|204644.2|204731.7|204641.7|204734.6|204644.6|204731.5|204641.5|12
1732309780000|2024-11-22 21:09:40|204731.8|204641.8|204726.3|204636.3|204731.8|204641.8|204726.3|204636.3|3
1732309790000|2024-11-22 21:09:50|204724.6|204634.6|204711.5|204621.5|204724.6|204634.6|204707|204617|3
1732309800000|2024-11-22 21:10:00|204712.5|204622.5|204712.5|204622.5|204712.5|204622.5|204712.5|204622.5|1
1732309810000|2024-11-22 21:10:10|204711.1|204621.1|204719.7|204629.7|204724.5|204634.5|204711.1|204621.1|7
1732309820000|2024-11-22 21:10:20|204710.9|204620.9|204706.4|204616.4|204710.9|204620.9|204705.5|204615.5|6
1732309830000|2024-11-22 21:10:30|204698.5|204608.5|204699.3|204609.3|204699.3|204609.3|204696.4|204606.4|3
1732309840000|2024-11-22 21:10:40|204699|204609|204699.7|204609.7|204699.7|204609.7|204699|204609|2
1732309850000|2024-11-22 21:10:50|204700.3|204610.3|204697.5|204607.5|204700.3|204610.3|204697.5|204607.5|2
1732309860000|2024-11-22 21:11:00|204698.5|204608.5|204697.5|204607.5|204698.5|204608.5|204697.1|204607.1|5
1732309870000|2024-11-22 21:11:10|204702.3|204612.3|204699.3|204609.3|204702.3|204612.3|204699.3|204609.3|2
1732309880000|2024-11-22 21:11:20|204699.8|204609.8|204682.7|204592.7|204699.8|204609.8|204682.5|204592.5|14
1732309890000|2024-11-22 21:11:30|204684.4|204594.4|204699.3|204609.3|204702.6|204612.6|204684.4|204594.4|15
1732309900000|2024-11-22 21:11:40|204706|204616|204696.2|204606.2|204706|204616|204686|204596|12
1732309910000|2024-11-22 21:11:50|204694.3|204604.3|204698.7|204608.7|204699.6|204609.6|204694.3|204604.3|5
1732309920000|2024-11-22 21:12:00|204699.3|204609.3|204693.4|204603.4|204699.6|204609.6|204692|204602|5
1732309940000|2024-11-22 21:12:20|204692.5|204602.5|204684|204594|204692.5|204602.5|204684|204594|7
1732309950000|2024-11-22 21:12:30|204682.3|204592.3|204683.4|204593.4|204684|204594|204682.3|204592.3|5
1732309960000|2024-11-22 21:12:40|204682.2|204592.2|204670.9|204580.9|204683.8|204593.8|204670.9|204580.9|6
1732309970000|2024-11-22 21:12:50|204670.5|204580.5|204671.2|204581.2|204671.2|204581.2|204670.5|204580.5|2
1732309980000|2024-11-22 21:13:00|204672.2|204582.2|204674.3|204584.3|204676.3|204586.3|204670.8|204580.8|9
1732309990000|2024-11-22 21:13:10|204674.9|204584.9|204675.1|204585.1|204675.1|204585.1|204674.3|204584.3|11
1732310000000|2024-11-22 21:13:20|204674.8|204584.8|204673.6|204583.6|204679.6|204589.6|204672.4|204582.4|21
1732310010000|2024-11-22 21:13:30|204673.3|204583.3|204672.7|204582.7|204673.6|204583.6|204671|204581|16
1732310020000|2024-11-22 21:13:40|204672.4|204582.4|204673|204583|204673|204583|204672.1|204582.1|6
1732310030000|2024-11-22 21:13:50|204672.9|204582.9|204666.7|204576.7|204672.9|204582.9|204663.9|204573.9|18
1732310040000|2024-11-22 21:14:00|204666|204576|204661|204571|204669.4|204579.4|204661|204571|22
1732310050000|2024-11-22 21:14:10|204660.7|204570.7|204642.1|204552.1|204660.7|204570.7|204629.2|204539.2|25
1732310060000|2024-11-22 21:14:20|204642.7|204552.7|204638.4|204548.4|204646.6|204556.6|204630.1|204540.1|18
1732310070000|2024-11-22 21:14:30|204636|204546|204639.1|204549.1|204639.8|204549.8|204634.4|204544.4|12
1732310080000|2024-11-22 21:14:40|204638.4|204548.4|204638.2|204548.2|204640|204550|204631.1|204541.1|11
1732310090000|2024-11-22 21:14:50|204644.4|204554.4|204640.3|204550.3|204644.4|204554.4|204626.2|204536.2|11
1732310100000|2024-11-22 21:15:00|204630.3|204540.3|204602.3|204512.3|204630.3|204540.3|204581.7|204491.7|17
1732310110000|2024-11-22 21:15:10|204593.9|204503.9|204586|204496|204593.9|204503.9|204570.9|204480.9|6
1732310120000|2024-11-22 21:15:20|204580.1|204490.1|204574.2|204484.2|204585.3|204495.3|204574|204484|25
1732310130000|2024-11-22 21:15:30|204577.3|204487.3|204576.9|204486.9|204579.1|204489.1|204575.1|204485.1|14
1732310140000|2024-11-22 21:15:40|204576.8|204486.8|204571.7|204481.7|204578.1|204488.1|204568.2|204478.2|9
1732310150000|2024-11-22 21:15:50|204570|204480|204560.6|204470.6|204570|204480|204544.3|204454.3|5
1732310160000|2024-11-22 21:16:00|204541.8|204451.8|204558.4|204468.4|204561.6|204471.6|204541.8|204451.8|6
1732310170000|2024-11-22 21:16:10|204549.4|204459.4|204549.4|204459.4|204549.5|204459.5|204542.4|204452.4|5
1732310180000|2024-11-22 21:16:20|204553.2|204463.2|204563.8|204473.8|204563.8|204473.8|204550.4|204460.4|6
1732310190000|2024-11-22 21:16:30|204560.6|204470.6|204536.4|204446.4|204560.6|204470.6|204523|204433|10
1732310200000|2024-11-22 21:16:40|204536.1|204446.1|204526.7|204436.7|204536.1|204446.1|204519.3|204429.3|8
1732310210000|2024-11-22 21:16:50|204526.5|204436.5|204532.5|204442.5|204532.5|204442.5|204520|204430|4
1732310220000|2024-11-22 21:17:00|204537.7|204447.7|204540.1|204450.1|204540.1|204450.1|204527.3|204437.3|11
1732310230000|2024-11-22 21:17:10|204536.9|204446.9|204540.2|204450.2|204540.2|204450.2|204533.8|204443.8|5
1732310240000|2024-11-22 21:17:20|204537|204447|204539.1|204449.1|204540|204450|204532.7|204442.7|7
1732310250000|2024-11-22 21:17:30|204528.8|204438.8|204550.5|204460.5|204555.7|204465.7|204528.8|204438.8|16
1732310260000|2024-11-22 21:17:40|204551.6|204461.6|204545.2|204455.2|204553.3|204463.3|204537.1|204447.1|14
1732310270000|2024-11-22 21:17:50|204547.8|204457.8|204538.8|204448.8|204551.2|204461.2|204535.4|204445.4|6
1732310280000|2024-11-22 21:18:00|204532.1|204442.1|204533.6|204443.6|204539|204449|204532.1|204442.1|5
1732310300000|2024-11-22 21:18:20|204536.8|204446.8|204539.9|204449.9|204542|204452|204532.6|204442.6|5
1732310310000|2024-11-22 21:18:30|204533|204443|204541.5|204451.5|204542.1|204452.1|204533|204443|7
1732310350000|2024-11-22 21:19:10|204542.6|204452.6|204541.5|204451.5|204542.6|204452.6|204541.5|204451.5|2
1732310360000|2024-11-22 21:19:20|204549.2|204459.2|204536.2|204446.2|204549.2|204459.2|204525.5|204435.5|3
1732310370000|2024-11-22 21:19:30|204536.1|204446.1|204536.6|204446.6|204536.6|204446.6|204530.7|204440.7|5
1732310380000|2024-11-22 21:19:40|204530.2|204440.2|204536.5|204446.5|204537.2|204447.2|204529.3|204439.3|4
1732310400000|2024-11-22 21:20:00|204529.3|204439.3|204535.7|204445.7|204535.7|204445.7|204529.3|204439.3|2
1732310410000|2024-11-22 21:20:10|204535.5|204445.5|204535.8|204445.8|204535.8|204445.8|204535.5|204445.5|2
1732310420000|2024-11-22 21:20:20|204538.5|204448.5|204545|204455|204548|204458|204538.5|204448.5|6
1732310460000|2024-11-22 21:21:00|204545.2|204455.2|204545.2|204455.2|204545.2|204455.2|204545.2|204455.2|1
1732310470000|2024-11-22 21:21:10|204547|204457|204528.7|204438.7|204547|204457|204525|204435|3
1732310480000|2024-11-22 21:21:20|204534.3|204444.3|204528.5|204438.5|204534.3|204444.3|204528.5|204438.5|3
1732310490000|2024-11-22 21:21:30|204536|204446|204550.4|204460.4|204550.4|204460.4|204527.6|204437.6|5
1732310500000|2024-11-22 21:21:40|204547.2|204457.2|204536.9|204446.9|204551.8|204461.8|204530.5|204440.5|23
1732310510000|2024-11-22 21:21:50|204546.2|204456.2|204552.6|204462.6|204552.6|204462.6|204535.2|204445.2|12
1732310520000|2024-11-22 21:22:00|204550.7|204460.7|204550.7|204460.7|204550.7|204460.7|204550.7|204460.7|1
1732310530000|2024-11-22 21:22:10|204552.6|204462.6|204552.3|204462.3|204552.6|204462.6|204552.3|204462.3|2
1732310540000|2024-11-22 21:22:20|204543.9|204453.9|204545.7|204455.7|204550.4|204460.4|204536.6|204446.6|25
1732310550000|2024-11-22 21:22:30|204545.5|204455.5|204545.2|204455.2|204546.2|204456.2|204534.4|204444.4|15
1732310560000|2024-11-22 21:22:40|204546.2|204456.2|204525.1|204475.1|204546.4|204478.3|204514.3|204444.3|20
1732310570000|2024-11-22 21:22:50|204514.2|204464.2|204528.2|204478.2|204528.2|204478.2|204514.2|204464.2|3
1732310590000|2024-11-22 21:23:10|204541.1|204451.1|204541.1|204451.1|204541.1|204451.1|204541.1|204451.1|1
1732310600000|2024-11-22 21:23:20|204534.9|204444.9|204541.1|204451.1|204541.1|204451.1|204534.9|204444.9|2
1732310610000|2024-11-22 21:23:30|204542.5|204452.5|204544.8|204454.8|204549.4|204459.4|204542|204452|12
1732310620000|2024-11-22 21:23:40|204545.8|204455.8|204547|204457|204547|204457|204541.1|204451.1|8
1732310630000|2024-11-22 21:23:50|204546.4|204456.4|204528.7|204478.7|204547|204478.7|204528.7|204444|8
1732310640000|2024-11-22 21:24:00|204541.8|204451.8|204528.7|204478.7|204541.8|204478.7|204528.7|204451.8|4
1732310660000|2024-11-22 21:24:20|204533|204443|204540|204450|204541.1|204451.1|204522|204432|8
1732310670000|2024-11-22 21:24:30|204532.8|204442.8|204532.8|204442.8|204532.8|204442.8|204532.8|204442.8|1
1732310680000|2024-11-22 21:24:40|204522|204472|204526.2|204476.2|204526.2|204476.2|204522|204472|2
1732310690000|2024-11-22 21:24:50|204524.5|204474.5|204541.1|204451.1|204541.1|204474.5|204524.5|204449.1|3
1732310700000|2024-11-22 21:25:00|204540|204450|204531.8|204481.8|204543.3|204482.8|204531.8|204450|4
1732310710000|2024-11-22 21:25:10|204524|204474|204531.2|204481.2|204531.2|204481.2|204523.8|204473.8|3
1732310720000|2024-11-22 21:25:20|204523.5|204473.5|204535.3|204485.3|204535.3|204485.3|204523.5|204473.5|4
1732310730000|2024-11-22 21:25:30|204526.7|204476.7|204538.2|204448.2|204545.6|204476.7|204526.7|204448.2|3
1732310740000|2024-11-22 21:25:40|204545.9|204455.9|204543.4|204453.4|204547.8|204457.8|204536.7|204446.7|9
1732310750000|2024-11-22 21:25:50|204545.1|204455.1|204545.1|204455.1|204545.1|204455.1|204545.1|204455.1|1
1732310770000|2024-11-22 21:26:10|204544.3|204454.3|204544.3|204454.3|204544.3|204454.3|204544.3|204454.3|1
1732310780000|2024-11-22 21:26:20|204546.1|204456.1|204550.1|204460.1|204551.4|204487.4|204537.4|204456.1|5
1732310810000|2024-11-22 21:26:50|204545.2|204455.2|204536.6|204446.6|204545.2|204455.2|204533|204443|4
1732310840000|2024-11-22 21:27:20|204539.4|204449.4|204556.6|204466.6|204556.6|204466.6|204539.4|204449.4|2
1732310850000|2024-11-22 21:27:30|204555.6|204465.6|204638.5|204548.5|204642|204552|204526.7|204465.6|15
1732310860000|2024-11-22 21:27:40|204638|204548|204630.5|204540.5|204640|204550|204628.9|204538.9|8
1732310870000|2024-11-22 21:27:50|204620.5|204530.5|204627.5|204537.5|204627.5|204537.5|204618.2|204528.2|5
1732310880000|2024-11-22 21:28:00|204624.6|204534.6|204577.6|204487.6|204626.7|204536.7|204569|204479|12
1732310890000|2024-11-22 21:28:10|204578.7|204488.7|204537|204447|204578.7|204488.7|204524.3|204434.3|21
1732310900000|2024-11-22 21:28:20|204535.9|204445.9|204504.1|204414.1|204540|204450|204493.9|204403.9|28
1732310910000|2024-11-22 21:28:30|204506.1|204416.1|204448.3|204358.3|204506.1|204416.1|204445.4|204355.4|10
1732310920000|2024-11-22 21:28:40|204444.3|204354.3|204446.5|204356.5|204451.5|204361.5|204442.1|204352.1|5
1732310930000|2024-11-22 21:28:50|204442.1|204352.1|204447.5|204357.5|204447.5|204357.5|204442.1|204352.1|5
1732310940000|2024-11-22 21:29:00|204471.8|204381.8|204448.9|204358.9|204489.4|204399.4|204443.9|204353.9|15
1732310950000|2024-11-22 21:29:10|204437.5|204347.5|204452.7|204362.7|204475.5|204385.5|204437.5|204347.5|14
1732310960000|2024-11-22 21:29:20|204442.3|204352.3|204477.8|204387.8|204480.4|204394.4|204441.4|204352.3|9
1732310970000|2024-11-22 21:29:30|204466.2|204376.2|204449.5|204359.5|204466.2|204376.2|204448.5|204358.5|9
1732310980000|2024-11-22 21:29:40|204448.7|204358.7|204439.3|204349.3|204459.5|204369.5|204430.7|204340.7|15
1732310990000|2024-11-22 21:29:50|204438|204348|204460.1|204370.1|204460.1|204370.1|204433.4|204343.4|22
1732311000000|2024-11-22 21:30:00|204446.2|204356.2|204399.8|204309.8|204464.2|204374.2|204399.8|204309.8|21
1732311010000|2024-11-22 21:30:10|204412.3|204322.3|204390.2|204300.2|204423.5|204333.5|204384.2|204294.2|10
1732311020000|2024-11-22 21:30:20|204387.5|204297.5|204377.5|204287.5|204402.8|204326.5|204340.2|204250.2|22
1732311030000|2024-11-22 21:30:30|204380.7|204290.7|204345.2|204255.2|204381.9|204291.9|204342.3|204252.3|8
1732311040000|2024-11-22 21:30:40|204342.9|204252.9|204345|204255|204345.6|204255.6|204342.9|204252.9|5
1732311050000|2024-11-22 21:30:50|204339.3|204249.3|204333.2|204243.2|204340.6|204250.6|204316.2|204226.2|7
1732311060000|2024-11-22 21:31:00|204325.5|204235.5|204292.7|204202.7|204340.7|204250.7|204269.7|204179.7|18
1732311070000|2024-11-22 21:31:10|204294.3|204204.3|204278.4|204188.4|204303.9|204213.9|204276.4|204186.4|7
1732311080000|2024-11-22 21:31:20|204278.2|204188.2|204253.8|204163.8|204284.7|204199.7|204243.3|204153.3|27
1732311090000|2024-11-22 21:31:30|204263.8|204173.8|204233.7|204143.7|204263.8|204173.8|204231.7|204141.7|10
1732311100000|2024-11-22 21:31:40|204230.9|204140.9|204231.9|204141.9|204241.6|204151.6|204230.9|204140.9|6
1732311110000|2024-11-22 21:31:50|204229.4|204139.4|204221.2|204131.2|204229.4|204139.4|204205.2|204115.2|11
1732311120000|2024-11-22 21:32:00|204210.7|204120.7|204194.2|204104.2|204221.2|204131.2|204185.3|204095.3|19
1732311130000|2024-11-22 21:32:10|204200.5|204110.5|204234.3|204144.3|204234.3|204144.3|204194.1|204104.1|22
1732311140000|2024-11-22 21:32:20|204218.4|204128.4|204237.9|204147.9|204259.5|204169.5|204216.7|204126.7|12
1732311150000|2024-11-22 21:32:30|204222.8|204132.8|204213|204123|204245.5|204155.5|204208.2|204118.2|20
1732311160000|2024-11-22 21:32:40|204219.9|204129.9|204286.8|204196.8|204292.3|204202.3|204194.1|204104.1|30
1732311170000|2024-11-22 21:32:50|204290.1|204200.1|204257.9|204167.9|204290.1|204200.1|204228.8|204147.4|11
1732311180000|2024-11-22 21:33:00|204256.2|204166.2|204292.5|204202.5|204310.3|204220.3|204249.2|204159.2|12
1732311190000|2024-11-22 21:33:10|204294.9|204204.9|204417.8|204327.8|204417.8|204327.8|204294.9|204204.9|17
1732311200000|2024-11-22 21:33:20|204415.7|204325.7|204417.7|204327.7|204419.6|204329.6|204407.7|204317.7|15
1732311210000|2024-11-22 21:33:30|204412.4|204322.4|204413.2|204363.2|204440.8|204363.2|204404.5|204322.4|23
1732311220000|2024-11-22 21:33:40|204412.4|204362.4|204408.4|204358.4|204417.5|204362.6|204397.1|204319|17
1732311230000|2024-11-22 21:33:50|204394.8|204344.8|204407.3|204317.3|204412.6|204361.4|204394.5|204309.8|25
1732311240000|2024-11-22 21:34:00|204411.6|204321.6|204402.1|204312.1|204432.5|204342.5|204393.4|204303.4|6
1732311250000|2024-11-22 21:34:10|204408.7|204318.7|204405.9|204355.9|204408.7|204355.9|204405.9|204318.7|2
1732311270000|2024-11-22 21:34:30|204419.7|204329.7|204427.3|204337.3|204429.6|204354|204404|204329.7|6
1732311280000|2024-11-22 21:34:40|204431.4|204341.4|204405.9|204355.9|204431.4|204357.6|204396.4|204329.9|7
1732311290000|2024-11-22 21:34:50|204429.1|204339.1|204418.6|204328.6|204429.1|204339.1|204414.4|204324.4|5
1732311300000|2024-11-22 21:35:00|204415.1|204325.1|204417.2|204327.2|204417.2|204327.2|204415.1|204325.1|2
1732311320000|2024-11-22 21:35:20|204420.3|204330.3|204416.9|204326.9|204420.3|204330.3|204415.1|204325.1|3
1732311330000|2024-11-22 21:35:30|204414.7|204324.7|204412.8|204322.8|204414.7|204324.7|204410.8|204320.8|5
1732311350000|2024-11-22 21:35:50|204417.4|204327.4|204443.7|204353.7|204443.7|204353.7|204417.4|204327.4|8
1732311360000|2024-11-22 21:36:00|204441.4|204351.4|204413.5|204323.5|204444|204354|204406.7|204316.7|7
1732311370000|2024-11-22 21:36:10|204412.1|204322.1|204413.2|204323.2|204413.2|204323.2|204412.1|204322.1|2
1732311380000|2024-11-22 21:36:20|204414.1|204324.1|204414.1|204324.1|204414.1|204324.1|204414.1|204324.1|1
1732311390000|2024-11-22 21:36:30|204420.3|204330.3|204413.2|204323.2|204420.3|204330.3|204410.7|204320.7|3
1732311400000|2024-11-22 21:36:40|204424.3|204334.3|204413.2|204323.2|204424.3|204334.3|204413.2|204323.2|2
1732311410000|2024-11-22 21:36:50|204416.6|204326.6|204422.6|204332.6|204422.6|204332.6|204415.9|204325.9|9
1732311420000|2024-11-22 21:37:00|204422.9|204332.9|204422.9|204332.9|204422.9|204332.9|204422.9|204332.9|1
1732311430000|2024-11-22 21:37:10|204433.4|204343.4|204440.6|204350.6|204448.4|204358.4|204433.4|204343.4|23
1732311440000|2024-11-22 21:37:20|204435.3|204345.3|204434.3|204344.3|204450.5|204360.5|204434.2|204344.2|26
1732311450000|2024-11-22 21:37:30|204440.6|204350.6|204437.1|204347.1|204443.7|204353.7|204433.9|204343.9|19
1732311460000|2024-11-22 21:37:40|204442.9|204352.9|204442.2|204352.2|204445.2|204355.2|204432.4|204342.4|10
1732311470000|2024-11-22 21:37:50|204442|204352|204444.6|204354.6|204444.9|204354.9|204437.5|204347.5|22
1732311480000|2024-11-22 21:38:00|204437.6|204347.6|204452.9|204362.9|204452.9|204362.9|204437.5|204347.5|16
1732311490000|2024-11-22 21:38:10|204444.3|204354.3|204497.7|204407.7|204513.2|204423.2|204440.1|204350.1|18
1732311500000|2024-11-22 21:38:20|204494.4|204404.4|204501.2|204411.2|204501.2|204411.2|204494.4|204404.4|18
1732311510000|2024-11-22 21:38:30|204499.3|204409.3|204499.1|204409.1|204500.7|204410.7|204499.1|204409.1|10
1732311530000|2024-11-22 21:38:50|204494.6|204404.6|204494.6|204404.6|204494.6|204404.6|204494.6|204404.6|1
1732311550000|2024-11-22 21:39:10|204488.2|204398.2|204496.5|204406.5|204500.2|204410.2|204488.2|204398.2|8
1732311560000|2024-11-22 21:39:20|204497|204407|204508.7|204418.7|204510.1|204420.1|204497|204407|8
1732311570000|2024-11-22 21:39:30|204511.2|204421.2|204515.8|204425.8|204515.9|204425.9|204505.6|204415.6|11
1732311580000|2024-11-22 21:39:40|204513.4|204423.4|204512.3|204422.3|204516.1|204426.1|204512.2|204422.2|6
1732311590000|2024-11-22 21:39:50|204515.9|204425.9|204491.1|204401.1|204515.9|204425.9|204486.7|204396.7|8
1732311600000|2024-11-22 21:40:00|204487.1|204397.1|204524.4|204434.4|204524.4|204434.4|204487.1|204397.1|5
1732311610000|2024-11-22 21:40:10|204519.6|204429.6|204518.1|204428.1|204533.5|204443.5|204515.9|204425.9|15
1732311620000|2024-11-22 21:40:20|204523.9|204433.9|204523.1|204433.1|204527.5|204437.5|204519.4|204429.4|10
1732311630000|2024-11-22 21:40:30|204520|204430|204574.2|204484.2|204574.2|204484.2|204516|204426|15
1732311640000|2024-11-22 21:40:40|204568.7|204478.7|204542.4|204452.4|204568.7|204478.7|204528.4|204438.4|16
1732311650000|2024-11-22 21:40:50|204552.8|204462.8|204575.1|204485.1|204576.5|204486.5|204552.8|204462.8|6
1732311670000|2024-11-22 21:41:10|204575|204485|204575.1|204485.1|204575.1|204485.1|204575|204485|2
1732311680000|2024-11-22 21:41:20|204571.8|204481.8|204560.6|204470.6|204571.8|204481.8|204560.6|204470.6|4
1732311690000|2024-11-22 21:41:30|204560.7|204470.7|204552.6|204462.6|204560.7|204470.7|204549.6|204459.6|5
1732311700000|2024-11-22 21:41:40|204556.5|204466.5|204552.6|204462.6|204556.5|204466.5|204552.6|204462.6|2
1732311710000|2024-11-22 21:41:50|204552|204462|204552|204462|204552|204462|204552|204462|1
1732311740000|2024-11-22 21:42:20|204557.2|204467.2|204576.1|204486.1|204579.2|204489.2|204557.2|204467.2|4
1732311770000|2024-11-22 21:42:50|204572.8|204482.8|204574.7|204484.7|204574.7|204484.7|204572.8|204482.8|2
1732311810000|2024-11-22 21:43:30|204576.8|204486.8|204576.8|204486.8|204576.8|204486.8|204576.8|204486.8|1
1732311820000|2024-11-22 21:43:40|204574.5|204484.5|204574.5|204484.5|204574.5|204484.5|204574.5|204484.5|1
1732311830000|2024-11-22 21:43:50|204576.4|204486.4|204576.4|204486.4|204576.4|204486.4|204576.4|204486.4|1
1732311840000|2024-11-22 21:44:00|204576.5|204486.5|204576.4|204486.4|204576.5|204486.5|204576.4|204486.4|2
1732311860000|2024-11-22 21:44:20|204579.9|204489.9|204577.6|204487.6|204579.9|204489.9|204577.6|204487.6|2
1732311870000|2024-11-22 21:44:30|204576.5|204486.5|204576.8|204486.8|204576.8|204486.8|204576.5|204486.5|2
1732311880000|2024-11-22 21:44:40|204576.5|204486.5|204578.1|204488.1|204578.1|204488.1|204576.5|204486.5|5
1732311900000|2024-11-22 21:45:00|204573.9|204483.9|204577.9|204487.9|204582.5|204492.5|204573.2|204483.2|8
1732311910000|2024-11-22 21:45:10|204577.2|204487.2|204575.9|204485.9|204577.2|204487.2|204575.9|204485.9|2
1732311930000|2024-11-22 21:45:30|204576.4|204486.4|204575.9|204485.9|204576.4|204486.4|204575.9|204485.9|2
1732311940000|2024-11-22 21:45:40|204572.4|204482.4|204560.5|204470.5|204572.4|204482.4|204558.7|204468.7|5
1732311950000|2024-11-22 21:45:50|204564.5|204474.5|204565.8|204475.8|204565.8|204475.8|204559.1|204469.1|8
1732311960000|2024-11-22 21:46:00|204564.4|204474.4|204565.2|204475.2|204568.4|204478.4|204564.4|204474.4|9
1732311980000|2024-11-22 21:46:20|204564.6|204474.6|204566|204476|204566|204476|204564.6|204474.6|4
1732311990000|2024-11-22 21:46:30|204570.6|204480.6|204565.2|204475.2|204570.6|204480.6|204561.9|204471.9|6
1732312000000|2024-11-22 21:46:40|204571.1|204481.1|204566.7|204476.7|204571.1|204481.1|204566.7|204476.7|2
1732312010000|2024-11-22 21:46:50|204572.3|204482.3|204567.3|204477.3|204572.3|204482.3|204567.3|204477.3|2
1732312070000|2024-11-22 21:47:50|204568.1|204478.1|204568.1|204478.1|204568.1|204478.1|204568.1|204478.1|1
1732312080000|2024-11-22 21:48:00|204577.6|204487.6|204574.9|204484.9|204581.8|204491.8|204574.9|204484.9|3
1732312090000|2024-11-22 21:48:10|204571.1|204481.1|204569.2|204479.2|204573.9|204483.9|204569.2|204479.2|4
1732312110000|2024-11-22 21:48:30|204566.8|204476.8|204570.5|204480.5|204576.1|204486.1|204566.8|204476.8|4
1732312120000|2024-11-22 21:48:40|204570.6|204480.6|204570.6|204480.6|204570.6|204480.6|204570.6|204480.6|1
1732312130000|2024-11-22 21:48:50|204576.3|204486.3|204570.7|204480.7|204576.3|204486.3|204570.7|204480.7|2
1732312170000|2024-11-22 21:49:30|204570.3|204480.3|204570.9|204480.9|204570.9|204480.9|204570.3|204480.3|4
1732312180000|2024-11-22 21:49:40|204571.3|204481.3|204577.3|204487.3|204577.3|204487.3|204569.8|204479.8|11
1732312190000|2024-11-22 21:49:50|204576.6|204486.6|204581.3|204491.3|204582.7|204492.7|204576.6|204486.6|6
1732312200000|2024-11-22 21:50:00|204581.4|204491.4|204594.4|204504.4|204596.6|204506.6|204581.4|204491.4|10
1732312210000|2024-11-22 21:50:10|204595.8|204505.8|204595.1|204505.1|204595.8|204505.8|204594.4|204504.4|5
1732312220000|2024-11-22 21:50:20|204591.2|204501.2|204589.9|204499.9|204593.4|204503.4|204588|204498|6
1732312230000|2024-11-22 21:50:30|204588.6|204498.6|204588.6|204498.6|204588.6|204498.6|204588.6|204498.6|1
1732312240000|2024-11-22 21:50:40|204589.5|204499.5|204591|204501|204596.4|204506.4|204589.5|204499.5|3
1732312250000|2024-11-22 21:50:50|204588.1|204498.1|204591.4|204501.4|204591.4|204501.4|204588.1|204498.1|4
1732312260000|2024-11-22 21:51:00|204592.2|204502.2|204590.1|204500.1|204592.2|204502.2|204590.1|204500.1|2
1732312280000|2024-11-22 21:51:20|204592|204502|204592|204502|204592|204502|204592|204502|1
1732312290000|2024-11-22 21:51:30|204590.5|204500.5|204590.5|204500.5|204590.5|204500.5|204590.5|204500.5|1
1732312300000|2024-11-22 21:51:40|204591.5|204501.5|204591.5|204501.5|204591.5|204501.5|204591.5|204501.5|1
1732312310000|2024-11-22 21:51:50|204591|204501|204592.5|204502.5|204593.6|204503.6|204590.4|204500.4|6
1732312320000|2024-11-22 21:52:00|204593.6|204503.6|204595|204505|204595|204505|204592.1|204502.1|5
1732312330000|2024-11-22 21:52:10|204597.5|204507.5|204594|204504|204599|204509|204594|204504|3
1732312350000|2024-11-22 21:52:30|204591.5|204501.5|204597.5|204507.5|204599.5|204509.5|204589|204499|8
1732312360000|2024-11-22 21:52:40|204598.5|204508.5|204586.5|204496.5|204598.5|204508.5|204586.5|204496.5|4
1732312370000|2024-11-22 21:52:50|204591.5|204501.5|204591.5|204501.5|204591.5|204501.5|204591.5|204501.5|1
1732312380000|2024-11-22 21:53:00|204588.5|204498.5|204559|204469|204588.5|204518|204524.4|204469|7
1732312390000|2024-11-22 21:53:10|204552.8|204462.8|204546.6|204456.6|204552.8|204462.8|204546.6|204456.6|2
1732312440000|2024-11-22 21:54:00|204552|204462|204552|204462|204552|204462|204552|204462|1
1732312450000|2024-11-22 21:54:10|204557.3|204467.3|204565|204475|204565|204475|204557.3|204467.3|3
1732312460000|2024-11-22 21:54:20|204575|204485|204575|204485|204575|204485|204575|204485|1
1732312480000|2024-11-22 21:54:40|204565|204475|204565|204475|204565|204475|204565|204475|1
1732312490000|2024-11-22 21:54:50|204551.5|204461.5|204575|204485|204575|204485|204546.5|204456.5|4
1732312550000|2024-11-22 21:55:50|204571.5|204481.5|204571.5|204481.5|204571.5|204481.5|204571.5|204481.5|1
1732312570000|2024-11-22 21:56:10|204563|204473|204563.5|204473.5|204565|204475|204557|204467|4
1732312580000|2024-11-22 21:56:20|204563|204473|204554.5|204464.5|204563|204473|204554.5|204464.5|5
1732312590000|2024-11-22 21:56:30|204516.5|204426.5|204520.5|204430.5|204520.5|204430.5|204516.5|204426.5|2
1732312600000|2024-11-22 21:56:40|204522.5|204432.5|204522.5|204432.5|204522.5|204432.5|204522.5|204432.5|1
1732312630000|2024-11-22 21:57:10|204532.5|204442.5|204532.5|204442.5|204532.5|204442.5|204532.5|204442.5|1
1732312640000|2024-11-22 21:57:20|204597|204379|204597|204379|204597|204379|204597|204379|1
1732312650000|2024-11-22 21:57:30|204527.5|204437.5|204530.5|204440.5|204606|204442.5|204519|204379|5
1732312660000|2024-11-22 21:57:40|204522.5|204432.5|204453.5|204363.5|204522.5|204432.5|204453.5|204363.5|13
1732312670000|2024-11-22 21:57:50|204458.5|204368.5|204459|204369|204542|204384.5|204446.5|204271|17
1732312680000|2024-11-22 21:58:00|204458|204368|204526|204304|204580|204369.5|204440.5|204271|19
1732312690000|2024-11-22 21:58:10|204458|204368|204571|204271|204598|204371|204448|204271|20
1732312700000|2024-11-22 21:58:20|204556|204284|204568|204315|204568|204384.5|204450|204271|17
1732312710000|2024-11-22 21:58:30|204576|204271|204466.5|204376.5|204595.5|204381|204457|204271|24
1732312720000|2024-11-22 21:58:40|204534|204315|204563|204284|204581|204375|204456|204271|21
1732312730000|2024-11-22 21:58:50|204537|204300|204526|204303|204595.5|204385|204454.5|204271|27
1732482000000|2024-11-24 21:00:00|204027.5|203672.5|204027.5|203672.5|204027.5|203672.5|204027.5|203672.5|1
1732482430000|2024-11-24 21:07:10|203982.5|203627.5|203982.5|203627.5|203982.5|203627.5|203982.5|203627.5|1
1732486100000|2024-11-24 22:08:20|203980|203630|203980|203630|203980|203630|203980|203630|1
1732486110000|2024-11-24 22:08:30|203960|203650|203960|203650|203960|203650|203960|203650|1
1732486140000|2024-11-24 22:09:00|204002|203692|204002|203692|204002|203692|204002|203692|1
1732486580000|2024-11-24 22:16:20|203957|203647|203778|203468|203957|203647|203734.5|203424.5|5
1732486600000|2024-11-24 22:16:40|203779|203469|203791.5|203481.5|203791.5|203481.5|203779|203469|2
1732486630000|2024-11-24 22:17:10|203787|203477|203647|203337|203787|203477|203647|203337|2
1732486640000|2024-11-24 22:17:20|203729.5|203419.5|203815|203505|203815|203505|203729.5|203419.5|3
1732486650000|2024-11-24 22:17:30|203828|203518|203828|203518|203828|203518|203828|203518|1
1732486660000|2024-11-24 22:17:40|203828.5|203518.5|203828.5|203518.5|203828.5|203518.5|203828.5|203518.5|1
1732486680000|2024-11-24 22:18:00|203836.5|203526.5|203836.5|203526.5|203836.5|203526.5|203836.5|203526.5|1
1732486690000|2024-11-24 22:18:10|203835.4|203525.4|203835.4|203525.4|203835.4|203525.4|203835.4|203525.4|1
1732486700000|2024-11-24 22:18:20|203836.5|203526.5|203836|203526|203836.5|203526.5|203836|203526|2
1732486710000|2024-11-24 22:18:30|203836.5|203526.5|203836.5|203526.5|203836.5|203526.5|203836|203526|5
1732486720000|2024-11-24 22:18:40|203842.5|203532.5|203842.5|203532.5|203842.5|203532.5|203842.5|203532.5|1
1732486780000|2024-11-24 22:19:40|203857|203547|203861|203551|203866|203556|203857|203547|5
1732486790000|2024-11-24 22:19:50|203861.5|203551.5|203862.5|203552.5|203862.5|203552.5|203861|203551|7
1732486800000|2024-11-24 22:20:00|203863.5|203553.5|203865.5|203555.5|203865.5|203555.5|203863.5|203553.5|5
1732486810000|2024-11-24 22:20:10|203842|203532|203836|203526|203842|203532|203836|203526|4
1732486820000|2024-11-24 22:20:20|203836.5|203526.5|203836.5|203526.5|203836.5|203526.5|203836|203526|7
1732486830000|2024-11-24 22:20:30|203836|203526|203841|203531|203841|203531|203836|203526|8
1732486840000|2024-11-24 22:20:40|203842|203532|203842.5|203532.5|203842.5|203532.5|203842|203532|2
1732487180000|2024-11-24 22:26:20|203841.5|203531.5|203841.5|203531.5|203841.5|203531.5|203841.5|203531.5|1
1732487190000|2024-11-24 22:26:30|203843|203533|203843|203533|203843|203533|203843|203533|1
1732487200000|2024-11-24 22:26:40|203842|203532|203842|203532|203842|203532|203842|203532|1
1732487290000|2024-11-24 22:28:10|203857|203547|203860|203550|203860|203550|203857|203547|2
1732487300000|2024-11-24 22:28:20|203859|203549|203859|203549|203859.5|203549.5|203859|203549|5
1732487310000|2024-11-24 22:28:30|203859.5|203549.5|203950.8|203640.8|203957.5|203647.5|203859.5|203549.5|8
1732487360000|2024-11-24 22:29:20|203955|203645|203955|203645|203955|203645|203953|203643|5
1732487370000|2024-11-24 22:29:30|203954.5|203644.5|203955|203645|203955|203645|203954.5|203644.5|4
1732487380000|2024-11-24 22:29:40|203954.5|203644.5|203962.5|203652.5|203962.5|203652.5|203954.5|203644.5|8
1732487390000|2024-11-24 22:29:50|203963|203653|203963|203653|203963|203653|203963|203653|1
1732487400000|2024-11-24 22:30:00|203963.5|203653.5|203963.5|203653.5|203963.5|203653.5|203963.5|203653.5|1
1732487420000|2024-11-24 22:30:20|203964|203654|203964|203654|203964|203654|203964|203654|1
1732487430000|2024-11-24 22:30:30|203964.5|203654.5|203964.5|203654.5|203964.5|203654.5|203964.5|203654.5|1
1732487440000|2024-11-24 22:30:40|203964|203654|203964|203654|203964|203654|203964|203654|1
1732487470000|2024-11-24 22:31:10|203962|203652|203962|203652|203962|203652|203962|203652|1
1732487490000|2024-11-24 22:31:30|203963.5|203653.5|203963.5|203653.5|203963.5|203653.5|203963.5|203653.5|1
1732487500000|2024-11-24 22:31:40|203963|203653|203963|203653|203963|203653|203963|203653|1
1732487510000|2024-11-24 22:31:50|203962.5|203652.5|203962.5|203652.5|203962.5|203652.5|203962.5|203652.5|1
1732487520000|2024-11-24 22:32:00|203960.5|203650.5|203960.5|203650.5|203960.5|203650.5|203960.5|203650.5|1
1732487540000|2024-11-24 22:32:20|203961.5|203651.5|203961.5|203651.5|203961.5|203651.5|203961.5|203651.5|1
1732487560000|2024-11-24 22:32:40|203960.5|203650.5|203960.5|203650.5|203960.5|203650.5|203960.5|203650.5|1
1732487630000|2024-11-24 22:33:50|203962|203652|203962|203652|203962|203652|203962|203652|1
1732487640000|2024-11-24 22:34:00|203961.5|203651.5|203961.5|203651.5|203961.5|203651.5|203961.5|203651.5|1
1732487680000|2024-11-24 22:34:40|203961|203651|203961|203651|203961|203651|203961|203651|1
1732487710000|2024-11-24 22:35:10|203961.5|203651.5|203961.5|203651.5|203961.5|203651.5|203961.5|203651.5|1
1732487750000|2024-11-24 22:35:50|203961|203651|203961|203651|203961|203651|203961|203651|1
1732487820000|2024-11-24 22:37:00|203962|203652|203962|203652|203962|203652|203962|203652|1
1732487840000|2024-11-24 22:37:20|203961|203651|203961|203651|203961|203651|203961|203651|1
1732487850000|2024-11-24 22:37:30|203986.5|203676.5|203977.5|203667.5|203986.5|203676.5|203977.5|203667.5|4
1732487860000|2024-11-24 22:37:40|203978.5|203668.5|203980.5|203670.5|203980.5|203670.5|203978|203668|5
1732487870000|2024-11-24 22:37:50|203981|203671|203984|203674|203984|203674|203981|203671|6
1732487900000|2024-11-24 22:38:20|203984.5|203674.5|203984.5|203674.5|203984.5|203674.5|203984.5|203674.5|1
1732487920000|2024-11-24 22:38:40|203984|203674|203984|203674|203984|203674|203984|203674|1
1732487960000|2024-11-24 22:39:20|203985.5|203675.5|203985.5|203675.5|203985.5|203675.5|203985.5|203675.5|1
1732488010000|2024-11-24 22:40:10|203985|203675|203985|203675|203985|203675|203985|203675|1
1732488040000|2024-11-24 22:40:40|203976|203666|203976|203666|203976|203666|203976|203666|1
1732488240000|2024-11-24 22:44:00|203984|203674|203984|203674|203984|203674|203984|203674|1
1732488250000|2024-11-24 22:44:10|203976|203666|203976|203666|203976|203666|203976|203666|1
1732488450000|2024-11-24 22:47:30|203984.5|203674.5|203984.5|203674.5|203984.5|203674.5|203984.5|203674.5|1
1732488560000|2024-11-24 22:49:20|203976|203666|203976|203666|203976|203666|203976|203666|1
1732488660000|2024-11-24 22:51:00|203984|203674|203984|203674|203984|203674|203984|203674|1
1732488670000|2024-11-24 22:51:10|203983.5|203673.5|203983.5|203673.5|203983.5|203673.5|203983.5|203673.5|1
1732488700000|2024-11-24 22:51:40|203984|203674|203984|203674|203984|203674|203984|203674|1
1732488710000|2024-11-24 22:51:50|203983|203673|203983|203673|203983|203673|203983|203673|1
1732488770000|2024-11-24 22:52:50|203983.5|203673.5|203983.5|203673.5|203983.5|203673.5|203983.5|203673.5|1
1732488950000|2024-11-24 22:55:50|203983|203673|203983|203673|203983|203673|203983|203673|1
1732489070000|2024-11-24 22:57:50|203890.5|203580.5|203826|203516|203890.5|203580.5|203800|203516|3
1732489080000|2024-11-24 22:58:00|203784.4|203474.4|203761.5|203451.5|203784.4|203474.4|203761.5|203451.5|2
1732489090000|2024-11-24 22:58:10|203769.2|203459.2|203805.5|203495.5|203805.5|203495.5|203769.2|203459.2|3
1732489130000|2024-11-24 22:58:50|203802.5|203492.5|203802.5|203492.5|203802.5|203492.5|203802.5|203492.5|1
1732489140000|2024-11-24 22:59:00|203802|203492|203802.5|203492.5|203802.5|203492.5|203802|203492|2
1732489150000|2024-11-24 22:59:10|203802|203492|203804|203496.5|203805.3|203496.5|203802|203492|5
1732489160000|2024-11-24 22:59:20|203803|203497.5|203796.5|203503.5|203803|203503.5|203796.5|203497.5|5
1732489170000|2024-11-24 22:59:30|203776|203518|203776|203518|203776|203518|203776|203518|1
1732489200000|2024-11-24 23:00:00|203805|203495|203805|203495|203805|203565|203742|203495|8
1732489210000|2024-11-24 23:00:10|203819.3|203595|203867.7|203557.7|203867.7|203595|203819.3|203557.7|2
1732489230000|2024-11-24 23:00:30|203872.7|203562.7|203851.7|203541.7|203872.7|203562.7|203851.7|203541.7|4
1732489240000|2024-11-24 23:00:40|203855.7|203545.7|203855.7|203545.7|203855.7|203545.7|203855.7|203545.7|1
1732489250000|2024-11-24 23:00:50|203872.4|203562.4|203856.6|203546.6|203872.4|203562.4|203854.3|203544.3|3
1732489260000|2024-11-24 23:01:00|203845.2|203558.6|203845.2|203558.6|203845.2|203558.6|203845.2|203558.6|1
1732489280000|2024-11-24 23:01:20|203855.3|203545.3|203839.2|203559.1|203855.3|203559.1|203839.2|203545.3|2
1732489290000|2024-11-24 23:01:30|203788|203608|203788|203608|203788|203608|203788|203608|1
1732489300000|2024-11-24 23:01:40|203823.5|203544.4|203816.6|203526.9|203823.5|203544.4|203816.6|203526.9|2
1732489330000|2024-11-24 23:02:10|203774|203573|203774|203573|203774|203573|203774|203573|1
1732489350000|2024-11-24 23:02:30|203795|203551|203795|203506|203795|203551|203794|203506|3
1732489360000|2024-11-24 23:02:40|203805.3|203495.3|203805.3|203495.3|203805.3|203495.3|203805.3|203495.3|1
1732489390000|2024-11-24 23:03:10|203805|203495|203805|203495|203805|203495|203805|203495|1
1732489440000|2024-11-24 23:04:00|203795|203505|203795|203505|203795|203505|203795|203505|1
1732489450000|2024-11-24 23:04:10|203805|203495|203805|203495|203805|203495|203805|203495|1
1732489500000|2024-11-24 23:05:00|203784.9|203474.9|203795|203490.3|203795|203490.3|203784.9|203474.9|6
1732489520000|2024-11-24 23:05:20|203788.8|203478.8|203664.7|203505|203788.8|203505|203664.7|203478.8|2
1732489530000|2024-11-24 23:05:30|203643.3|203474.7|203632|203478|203643.3|203478|203632|203473.5|10
1732489540000|2024-11-24 23:05:40|203631.5|203478.5|203601.5|203511.5|203631.5|203511.5|203601.3|203478.5|7
1732489550000|2024-11-24 23:05:50|203613|203523|203620|203530|203620|203530|203613|203523|2
1732489560000|2024-11-24 23:06:00|203675|203407|203620|203530|203675|203530|203620|203407|2
1732489570000|2024-11-24 23:06:10|203655|203472.3|203640.7|203479.7|203658|203505|203640.7|203471.3|8
1732489590000|2024-11-24 23:06:30|203597.8|203480|203597.8|203507.8|203597.8|203507.8|203597.8|203480|2
1732489600000|2024-11-24 23:06:40|203640.7|203480|203617.9|203527.9|203640.7|203527.9|203617.9|203480|2
1732489610000|2024-11-24 23:06:50|203592|203502|203592.2|203502.2|203640.7|203502.2|203592|203480.3|3
1732489620000|2024-11-24 23:07:00|203640.7|203480.3|203640.7|203480.3|203640.7|203480.3|203640.7|203480.3|1
1732489630000|2024-11-24 23:07:10|203636|203477.3|203534.5|203444.5|203636|203494.7|203511.2|203376.7|7
1732489640000|2024-11-24 23:07:20|203534.7|203444.7|203534.7|203444.7|203534.7|203444.7|203534.7|203444.7|1
1732489660000|2024-11-24 23:07:40|203515|203465|203515|203465|203515|203465|203515|203465|1
1732489670000|2024-11-24 23:07:50|203505.7|203415.7|203480.3|203390.3|203532|203442|203480.3|203390.3|12
1732489680000|2024-11-24 23:08:00|203480.2|203390.2|203479.8|203389.8|203480.2|203390.2|203479.7|203389.7|4
1732489690000|2024-11-24 23:08:10|203477.2|203387.2|203477.2|203387.2|203477.2|203387.2|203477.2|203387.2|1
1732489700000|2024-11-24 23:08:20|203473.4|203383.4|203477.2|203387.2|203477.2|203387.2|203473.4|203383.4|6
1732489710000|2024-11-24 23:08:30|203480|203390|203480|203390|203480|203390|203480|203390|1
1732489720000|2024-11-24 23:08:40|203469.5|203379.5|203470|203380|203470|203380|203469.5|203379.5|2
1732489730000|2024-11-24 23:08:50|203470.5|203380.5|203471|203381|203471|203381|203470.5|203380.5|2
1732489740000|2024-11-24 23:09:00|203475.5|203385.5|203477|203387|203477|203387|203475.5|203385.5|2
1732489750000|2024-11-24 23:09:10|203477.2|203387.2|203486.7|203255.7|203498.5|203387.2|203476.8|203255.7|10
1732489760000|2024-11-24 23:09:20|203479.3|203262.3|203494|203267.3|203494|203267.7|203403|203231.7|13
1732489770000|2024-11-24 23:09:30|203493.7|203268.3|203465|203275|203510.3|203282.3|203462|203267.7|12
1732489780000|2024-11-24 23:09:40|203448|203257|203448|203256.3|203448|203257|203448|203256.3|2
1732489790000|2024-11-24 23:09:50|203483.7|203256|203448|203265|203483.7|203265|203448|203250.3|7
1732489820000|2024-11-24 23:10:20|203471.7|203249.3|203471.7|203249.3|203471.7|203249.3|203471.7|203249.3|1
1732489830000|2024-11-24 23:10:30|203469.3|203255|203472|203250|203472|203255|203469.3|203249|3
1732489840000|2024-11-24 23:10:40|203470|203248|203420.7|203200.7|203470.3|203251.7|203420.3|203200.7|10
1732489850000|2024-11-24 23:10:50|203421.3|203201|203444.7|203204.7|203449.7|203220|203406.7|203193|15
1732489860000|2024-11-24 23:11:00|203445|203204.3|203493|203251.7|203494.3|203262|203431|203204.3|13
1732489870000|2024-11-24 23:11:10|203493.7|203250|203493.7|203250|203493.7|203250|203493.7|203250|1
1732489880000|2024-11-24 23:11:20|203486.3|203254|203570.7|203319.8|203570.7|203355|203424|203207.7|9
1732489890000|2024-11-24 23:11:30|203537|203331.3|203617.3|203403|203617.3|203403|203537|203331.3|5
1732489900000|2024-11-24 23:11:40||203363.3||203403||203403||203363.3|2
1732489910000|2024-11-24 23:11:50|203598.7|203373.7|203598.7|203375|203598.7|203375|203598.7|203373.7|2
1732489920000|2024-11-24 23:12:00|203595|203403|203608|203439|203608|203439|203595|203374.4|7
1732489940000|2024-11-24 23:12:20|203635.7||203635||203635.7||203634.7||3
1732489950000|2024-11-24 23:12:30|203634.3||203608||203634.3||203608||3
1732489970000|2024-11-24 23:12:50|203631.3|203433|203603.5|203433|203631.3|203433|203603.5|203433|2
1732489980000|2024-11-24 23:13:00|203631|203439|203632.7|203442|203634|203442|203589.5|203413.5|5
1732489990000|2024-11-24 23:13:10|203621.3|203451|203632.3|203451|203633.7|203451|203621|203451|6
1732490000000|2024-11-24 23:13:20|203637|203464|203661.7|203473|203673|203473|203636.7|203443.3|7
1732490010000|2024-11-24 23:13:30|203662||203660||203662||203648||4
1732490020000|2024-11-24 23:13:40|203625|203454.5|203661.3|203473|203661.3|203473|203625|203454.5|2
1732490030000|2024-11-24 23:13:50|203584.5|203494.5|203584.5|203494.5|203584.5|203494.5|203584.5|203494.5|1
1732490040000|2024-11-24 23:14:00|203648|203473|203648|203473|203674|203473|203648|203364|3
1732490050000|2024-11-24 23:14:10|203661.3||203661.3||203661.3||203661.3||1
1732490060000|2024-11-24 23:14:20|203661||203660||203661||203660||2
1732490070000|2024-11-24 23:14:30|203626|203453|203660|203473|203660|203473|203626|203453|2
1732490080000|2024-11-24 23:14:40|203647||203659.7||203659.7||203647||4
1732490090000|2024-11-24 23:14:50|203583.5|203493.5|203583.5|203493.5|203583.5|203493.5|203583.5|203493.5|1
1732490110000|2024-11-24 23:15:10|203625.5|203453|203671.3|203475|203677.8|203475|203625.5|203367.8|4
1732490120000|2024-11-24 23:15:20|203669.3|203448|203660.7|203446|203670|203448|203660.7|203446|3
1732490130000|2024-11-24 23:15:30|203626|203437.5|203626|203437.5|203626|203437.5|203626|203437.5|1
1732490140000|2024-11-24 23:15:40|203647|203446|203647|203446|203647|203446|203647|203446|1
1732490150000|2024-11-24 23:15:50|203605||203605||203605||203605||1
1732490160000|2024-11-24 23:16:00|203626|203437.5|203626|203437.5|203626|203437.5|203626|203437.5|1
1732490170000|2024-11-24 23:16:10|203661|203446|203595|203399|203661|203446|203594.3|203391|10
1732490180000|2024-11-24 23:16:20|203594.7|203390|203586|203395|203602|203395|203586|203386|6
1732490190000|2024-11-24 23:16:30|203585.7|203374.7|203585.7|203395|203585.7|203395|203585.3|203374.7|3
1732490200000|2024-11-24 23:16:40|203585||203561||203585||203561||2
1732490230000|2024-11-24 23:17:10|203584|203375.7|203584.3|203375|203585.7|203375.7|203584|203371.7|4
1732490240000|2024-11-24 23:17:20|203583.7|203375.7|203582.7|203376.7|203583.7|203376.7|203582.7|203375.7|3
1732490260000|2024-11-24 23:17:40|203582.3|203377|203560|203395|203582.3|203395|203560|203377|2
1732490280000|2024-11-24 23:18:00|203581|203379|203583|203374|203583|203379|203581|203374|3
1732490290000|2024-11-24 23:18:10|203579.7|203373|203580.7|203371.3|203580.7|203373|203579.7|203371.3|5
1732490300000|2024-11-24 23:18:20|203580.3|203372|203580.3|203371.7|203580.3|203372|203580.3|203371.7|2
1732490310000|2024-11-24 23:18:30|203581|203370.3|203582.3|203395|203582.3|203395|203581|203370.3|3
1732490320000|2024-11-24 23:18:40|203555||203555||203555||203555||1
1732490340000|2024-11-24 23:19:00|203552|203423.5|203563|203370.7|203564.3|203423.5|203513.5|203370.7|15
1732490350000|2024-11-24 23:19:10|203561.3|203371|203578|203372.7|203578|203373.3|203555|203371|7
1732490360000|2024-11-24 23:19:20||203373||203373||203373||203373|1
1732490370000|2024-11-24 23:19:30|203553|203395|203553|203395|203553|203395|203553|203395|1
1732490390000|2024-11-24 23:19:50|203577.7|203373.7|203577.7|203373.7|203577.7|203373.7|203577.7|203373.7|1
1732490400000|2024-11-24 23:20:00||203373.3||203373.3||203373.3||203373.3|1
1732490410000|2024-11-24 23:20:10|203576.3|203372.7|203576.7|203372.7|203576.7|203372.7|203576.3|203372.7|2
1732490430000|2024-11-24 23:20:30|203551|203395|203556|203395|203556|203424.5|203510|203395|6
1732490440000|2024-11-24 23:20:40|203547|203424|203509.5|203419.5|203547|203424|203509.5|203419.5|3
1732490450000|2024-11-24 23:20:50|203543.7|203377.3|203546.3|203370.7|203546.3|203378.3|203543.3|203370.7|4
1732490460000|2024-11-24 23:21:00|203546|203371.3|203577.7|203376.7|203578.7|203376.7|203545.7|203368|10
1732490480000|2024-11-24 23:21:20|203555|203395|203555|203395|203555|203395|203555|203395|1
1732490500000|2024-11-24 23:21:40|203577.7|203376.3|203578|203375.7|203578|203376.3|203577.7|203375.7|2
1732490510000|2024-11-24 23:21:50|203576.7|203375.3|203578.7|203376.3|203578.7|203376.3|203569.7|203375.3|7
1732490520000|2024-11-24 23:22:00|203578|203377.3|203578|203377.3|203578|203380.3|203570.3|203377.3|3
1732490530000|2024-11-24 23:22:10|203556|203395|203556|203395|203556|203395|203556|203395|1
1732490540000|2024-11-24 23:22:20|203553||203553||203553||203553||1
1732490550000|2024-11-24 23:22:30|203514.5|203424.5|203513|203423|203514.5|203424.5|203508.5|203418.5|6
1732490560000|2024-11-24 23:22:40|203514.5|203424.5|203551.7|203389.7|203570.3|203424.5|203514.5|203370|19
1732490570000|2024-11-24 23:22:50|203553.7|203376.3|203568.3|203374.7|203568.3|203377|203553.7|203374.3|6
1732490580000|2024-11-24 23:23:00|203563.7|203374|203551.3|203375.3|203563.7|203376.3|203551.3|203373.3|4
1732490590000|2024-11-24 23:23:10|203550|203373.3|203551|203395|203566|203395|203545.3|203369.3|9
1732490600000|2024-11-24 23:23:20|203517|203427|203554|203401|203554|203427|203514|203395|7
1732490610000|2024-11-24 23:23:30|203555|203402|203555|203399.5|203555|203403|203555|203399|4
1732490620000|2024-11-24 23:23:40|203577.7|203375|203553.5|203399.5|203578|203399.5|203553.5|203374.3|12
1732490640000|2024-11-24 23:24:00|203553|203401|203530|203440|203553|203440|203530|203400.5|5
1732490650000|2024-11-24 23:24:10|203554|203464|203578.5|203488.5|203599|203488.5|203554|203423|19
1732490660000|2024-11-24 23:24:20|203577.3|203487.3|203579|203489|203580.7|203490.7|203577.3|203487.3|12
1732490670000|2024-11-24 23:24:30|203587|203497|203593.4|203503.4|203598.8|203508.8|203585.3|203495.3|17
1732490680000|2024-11-24 23:24:40|203593.3|203503.3|203656.5|203488|203657|203506|203593.3|203478|10
1732490690000|2024-11-24 23:24:50|203655.5|203488.5|203656|203488.5|203656.5|203488.5|203655.5|203488.5|3
1732490700000|2024-11-24 23:25:00|203640||203639||203640||203639||2
1732490710000|2024-11-24 23:25:10|203608.3|203518.3|203608.3|203518.3|203608.3|203518.3|203608.3|203518.3|1
1732490720000|2024-11-24 23:25:20|203655|203488|203655|203488|203655|203488|203655|203488|1
1732490730000|2024-11-24 23:25:30|203656.5|203489.5|203644|203481.5|203656.5|203489.5|203643.5|203481|9
1732490750000|2024-11-24 23:25:50|203643|203480.5|203590|203500|203645.5|203505|203590|203480.5|8
1732490760000|2024-11-24 23:26:00|203586.5|203496.5|203610|203441.5|203613.5|203500.5|203586.5|203438.5|9
1732490770000|2024-11-24 23:26:10|203609|203442|203609.5|203442|203609.5|203442|203609|203441.5|3
1732490780000|2024-11-24 23:26:20|203609|203443|203609|203443|203609|203443|203609|203443|2
1732490790000|2024-11-24 23:26:30|203604.5|203441|203599|203440|203604.5|203441|203599|203440|4
1732490800000|2024-11-24 23:26:40||203441||203441||203441||203441|1
1732490810000|2024-11-24 23:26:50|203603||203603||203603||203603||1
1732490820000|2024-11-24 23:27:00|203602.5|203439.5|203604|203439.5|203604|203439.5|203602.5|203439.5|2
1732490830000|2024-11-24 23:27:10|203603||203603.5||203603.5||203603||2
1732490840000|2024-11-24 23:27:20|203603||203603.5||203603.5||203601.5||3
1732490850000|2024-11-24 23:27:30|203600||203600||203600||203600||1
1732490860000|2024-11-24 23:27:40|203598||203598||203598||203598||1
1732490870000|2024-11-24 23:27:50|203602.5|203441.5|203604.5|203442|203604.5|203442|203602.5|203441.5|3
1732490880000|2024-11-24 23:28:00|203604|203437|203545.7|203379.7|203604|203461.5|203545.7|203379.7|12
1732490890000|2024-11-24 23:28:10|203547.7|203379|203540.5|203379|203547.7|203380.3|203540.5|203374|12
1732490900000|2024-11-24 23:28:20|203540|203379.5|203502.5|203412.5|203540|203412.5|203502.5|203379.5|9
1732490910000|2024-11-24 23:28:30|203533|203383|203570.5|203393|203576.5|203393|203533|203383|21
1732490920000|2024-11-24 23:28:40|203570|203392|203568|203396|203570|203397.5|203568|203392|17
1732490930000|2024-11-24 23:28:50|203567.5|203395.5|203571|203396|203574.5|203396|203549.5|203393.5|18
1732490940000|2024-11-24 23:29:00|203570.5|203396.5|203556|203395|203571|203420.3|203510.3|203395|13
1732490950000|2024-11-24 23:29:10|203564||203562||203564||203562||3
1732490960000|2024-11-24 23:29:20|203560|203396|203502.5|203412.5|203560|203426.5|203502.5|203395|12
1732490970000|2024-11-24 23:29:30|203503|203413|203502.8|203412.8|203503.3|203413.3|203502.5|203412.5|10
1732490980000|2024-11-24 23:29:40|203503|203413|203490.5|203400.5|203504.5|203414.5|203490.5|203400.5|11
1732490990000|2024-11-24 23:29:50|203502.8|203412.8|203494.8|203404.8|203507.5|203417.5|203494.8|203404.8|10
1732491000000|2024-11-24 23:30:00|203494.3|203404.3|203565|203396.5|203565.5|203404.3|203493.8|203394|9
1732491010000|2024-11-24 23:30:10|203564.5|203397|203567.5|203400.5|203568|203404.5|203563.5|203396.5|19
1732491020000|2024-11-24 23:30:20|203567|203401|203568|203405|203568|203405|203566|203401|17
1732491030000|2024-11-24 23:30:30|203568.5|203406|203559|203402|203568.5|203406|203559|203400|19
1732491040000|2024-11-24 23:30:40|203558||203557||203558||203556||4
1732491050000|2024-11-24 23:30:50|203507|203398|203509.5|203419.5|203566|203423|203506.5|203395|16
1732491060000|2024-11-24 23:31:00|203509|203419|203573|203393|203574|203421.5|203508.5|203387.5|23
1732491070000|2024-11-24 23:31:10|203572.5|203392|203570|203391.5|203572.5|203395|203569.5|203391|20
1732491080000|2024-11-24 23:31:20|203569.5|203392|203563.5|203392.5|203569.5|203394.5|203563.5|203391|17
1732491090000|2024-11-24 23:31:30|203563|203393|203630.3|203411.7|203639.5|203471|203561|203393|16
1732491100000|2024-11-24 23:31:40|203629.7|203412.3|203616.3|203455|203629.7|203457|203614.3|203412.3|13
1732491110000|2024-11-24 23:31:50|203615.7|203455.7|203613.7|203455|203615.7|203458.3|203613|203455|6
1732491120000|2024-11-24 23:32:00|203579.5|203450.3|203580|203490|203582.5|203492.5|203579.5|203450.3|7
1732491130000|2024-11-24 23:32:10|203581|203491|203582.5|203492.5|203584.5|203494.5|203581|203491|7
1732491140000|2024-11-24 23:32:20|203582|203492|203622|203461.7|203622|203492|203579.5|203459.7|6
1732491150000|2024-11-24 23:32:30|203615|203460.3|203615|203455.7|203615|203460.3|203615|203455.7|3
1732491160000|2024-11-24 23:32:40|203622|203462.3|203618.7|203457.7|203622|203462.3|203618|203457.7|4
1732491170000|2024-11-24 23:32:50|203618|203458.3|203597.9|203507.9|203618|203507.9|203597.9|203458.3|3
1732491180000|2024-11-24 23:33:00|203587|203497|203709|203502|203709|203512|203587|203487|10
1732491190000|2024-11-24 23:33:10|203707.5|203503.5|203701|203508.5|203707.5|203510|203701|203503.5|11
1732491200000|2024-11-24 23:33:20|203700.5|203509|203699.5|203509|203700.5|203509.5|203673.5|203501.5|15
1732491210000|2024-11-24 23:33:30|203699|203509.5|203688|203516|203699|203516|203688|203509.5|8
1732491220000|2024-11-24 23:33:40|203687|203517|203685|203523|203688|203523|203685|203517|8
1732491230000|2024-11-24 23:33:50|203684|203526|203684|203526|203684|203526|203684|203526|2
1732491240000|2024-11-24 23:34:00|203691|203528|203689.7|203517|203691|203528|203689.7|203516.3|6
1732491250000|2024-11-24 23:34:10|203689||203689||203689||203689||1
1732491260000|2024-11-24 23:34:20|203689.7|203519.7|203721|203527.3|203731.5|203599.7|203688.3|203519.3|16
1732491270000|2024-11-24 23:34:30|203728|203530.5|203718.5|203537.5|203728|203537.5|203718.5|203530|24
1732491280000|2024-11-24 23:34:40|203719|203537|203716|203543|203719|203543|203714|203537|14
1732491290000|2024-11-24 23:34:50|203715.5|203543.5|203687.8|203597.8|203715.5|203597.8|203686.8|203543.5|7
1732491300000|2024-11-24 23:35:00|203688.3|203598.3|203688.3|203598.3|203688.3|203598.3|203688.3|203598.3|1
1732491310000|2024-11-24 23:35:10|203714.3|203624.3|203694.5|203604.5|203714.3|203624.3|203693.5|203603.5|4
1732491320000|2024-11-24 23:35:20|203694.3|203604.3|203693.5|203603.5|203694.3|203604.3|203693.5|203603.5|2
1732491330000|2024-11-24 23:35:30|203692.5|203602.5|203693.8|203603.8|203693.8|203603.8|203691.8|203601.8|3
1732491340000|2024-11-24 23:35:40|203701.5|203611.5|203701.5|203611.5|203701.5|203611.5|203699.5|203609.5|6
1732491350000|2024-11-24 23:35:50|203699.5|203609.5|203699.5|203609.5|203699.5|203609.5|203699|203609|3
1732491360000|2024-11-24 23:36:00|203702|203612|203692.5|203602.5|203704|203614|203692.5|203602.5|4
1732491370000|2024-11-24 23:36:10|203697|203607|203695.3|203605.3|203697|203607|203694.5|203604.5|4
1732491380000|2024-11-24 23:36:20|203695|203605|203694.8|203604.8|203695|203605|203694.8|203604.8|2
1732491390000|2024-11-24 23:36:30|203695.3|203605.3|203714.8|203624.8|203714.8|203624.8|203695.3|203605.3|4
1732491400000|2024-11-24 23:36:40|203715|203625|203715|203625|203715|203625|203715|203625|1
1732491410000|2024-11-24 23:36:50|203713.3|203623.3|203707|203617|203713.3|203623.3|203707|203617|5
1732491420000|2024-11-24 23:37:00|203704|203614|203704|203614|203704|203614|203704|203614|1
1732491440000|2024-11-24 23:37:20|203707.3|203617.3|203707.3|203617.3|203707.3|203617.3|203707.3|203617.3|1
1732491450000|2024-11-24 23:37:30|203706|203616|203696|203606|203706|203616|203696|203606|3
1732491460000|2024-11-24 23:37:40|203695.8|203605.8|203679|203589|203695.8|203605.8|203679|203589|11
1732491470000|2024-11-24 23:37:50|203679.4|203589.4|203687.5|203597.5|203688|203598|203679|203589|9
1732491480000|2024-11-24 23:38:00|203688|203598|203699.5|203609.5|203700.5|203610.5|203688|203598|6
1732491490000|2024-11-24 23:38:10|203698|203608|203697|203607|203698|203608|203697|203607|2
1732491500000|2024-11-24 23:38:20|203688.2|203598.2|203679.8|203589.8|203688.2|203598.2|203678.5|203588.5|15
1732491510000|2024-11-24 23:38:30|203680.2|203590.2|203679.2|203589.2|203680.8|203590.8|203679.2|203589.2|15
1732491520000|2024-11-24 23:38:40|203678.5|203588.5|203679.5|203589.5|203679.5|203589.5|203678.5|203588.5|9
1732491530000|2024-11-24 23:38:50|203689.4|203599.4|203699.3|203609.3|203710.4|203620.4|203689.4|203599.4|12
1732491540000|2024-11-24 23:39:00|203699|203609|203699|203609|203700.3|203610.3|203699|203609|5
1732491550000|2024-11-24 23:39:10|203698.8|203608.8|203698.5|203608.5|203698.8|203608.8|203698.5|203608.5|2
1732491560000|2024-11-24 23:39:20|203698.8|203608.8|203709.3|203619.3|203709.3|203619.3|203698.8|203608.8|2
1732491580000|2024-11-24 23:39:40|203708.8|203618.8|203698.5|203608.5|203712.8|203622.8|203698.5|203608.5|11
1732491590000|2024-11-24 23:39:50|203688.3|203598.3|203688.3|203598.3|203689|203599|203687.8|203597.8|11
1732491600000|2024-11-24 23:40:00|203687.3|203597.3|203687.2|203597.2|203710.5|203597.3|203681.3|203559.5|5
1732491610000|2024-11-24 23:40:10|203686.2|203596.2|203686.5|203596.5|203710.5|203596.5|203685.8|203560|4
1732491620000|2024-11-24 23:40:20|203686.7|203596.7|203710.5|203559|203710.5|203596.7|203680.8|203559|5
1732491630000|2024-11-24 23:40:30|203691.8|203601.8|203691.8|203601.8|203693.3|203603.3|203691.3|203601.3|15
1732491640000|2024-11-24 23:40:40|203692.3|203602.3|203691.3|203601.3|203692.3|203602.3|203691.3|203601.3|3
1732491650000|2024-11-24 23:40:50|203710.5|203558.5|203709|203558|203710.5|203558.5|203709|203558|3
1732491660000|2024-11-24 23:41:00|203680|203590|203710.5|203558.5|203710.5|203590|203680|203557|8
1732491670000|2024-11-24 23:41:10|203708.5|203558|203710.5|203557.5|203710.5|203558|203708.5|203556.5|7
1732491680000|2024-11-24 23:41:20|203680.7|203590.7|203706|203506.5|203710.5|203597|203650.3|203505.5|12
1732491690000|2024-11-24 23:41:30|203706.5|203505.5|203695|203524.3|203706.5|203524.3|203695|203505.5|12
1732491700000|2024-11-24 23:41:40|203694.3|203525|203690.3|203530.3|203694.3|203531.7|203689.7|203525|12
1732491710000|2024-11-24 23:41:50|203689.7|203531|203659|203569|203692.3|203572.4|203659|203528.3|9
1732491720000|2024-11-24 23:42:00|203660|203570|203659|203569|203660|203570|203658|203568|5
1732491730000|2024-11-24 23:42:10|203660.5|203570.5|203662|203572|203662|203572|203660.5|203570.5|3
1732491740000|2024-11-24 23:42:20|203689.7|203535|203686.3|203535|203689.7|203535.7|203686.3|203533.7|4
1732491750000|2024-11-24 23:42:30|203689|203535.7|203689|203535.7|203689|203535.7|203689|203535.7|2
1732491760000|2024-11-24 23:42:40|203689.7|203533|203689.7|203533|203689.7|203533|203689.7|203533|1
1732491770000|2024-11-24 23:42:50|203663.7|203532.3|203656|203566|203689|203574.4|203654|203526.3|9
1732491780000|2024-11-24 23:43:00|203656.5|203566.5|203656.5|203566.5|203657.5|203567.5|203656|203566|4
1732491790000|2024-11-24 23:43:10|203658.5|203568.5|203690.3|203530.3|203690.3|203569|203658.5|203530.3|3
1732491800000|2024-11-24 23:43:20|203687.7|203531|203687.7|203529|203687.7|203531|203687.7|203529|3
1732491810000|2024-11-24 23:43:30|203691|203529.7|203687.7|203534.3|203693.7|203534.3|203687.7|203529|7
1732491820000|2024-11-24 23:43:40|203649.3|203533.7|203687.7|203523|203687.7|203559.3|203649.3|203522.3|5
1732491830000|2024-11-24 23:43:50|203652.5|203562.5|203653.5|203563.5|203653.5|203563.5|203651|203561|3
1732491840000|2024-11-24 23:44:00|203652.5|203562.5|203669|203503|203705|203563|203618.5|203503|9
1732491850000|2024-11-24 23:44:10|203665|203492.5|203675|203492.3|203678.3|203493|203661|203491.7|9
1732491860000|2024-11-24 23:44:20|203678.3|203491|203674.3|203492.3|203678.3|203493|203674.3|203491|8
1732491870000|2024-11-24 23:44:30|203677.7|203493|203667.5|203492.5|203677.7|203497|203667.5|203492.3|5
1732491880000|2024-11-24 23:44:40|203667|203493.5|203608.5|203518.5|203667|203518.5|203606|203493.5|5
1732491900000|2024-11-24 23:45:00|203668|203481.5|203668|203481.5|203668|203481.5|203668|203481.5|1
1732491910000|2024-11-24 23:45:10|203666.5|203482|203667|203482|203667|203482|203666.5|203482|2
1732491920000|2024-11-24 23:45:20|203665.5|203482.5|203667|203482|203667|203482.5|203665.5|203482|2
1732491930000|2024-11-24 23:45:30|203666.5|203481.5|203667|203495|203667.5|203495|203652|203480.5|10
1732491960000|2024-11-24 23:46:00|203666.5|203482.5|203666.5|203482.5|203666.5|203482.5|203666.5|203482.5|1
1732491970000|2024-11-24 23:46:10|203665|203483|203665.5|203482|203665.5|203483|203665|203482|2
1732491980000|2024-11-24 23:46:20|203666|203482.5|203667|203482.5|203667|203484|203666|203481.5|6
1732491990000|2024-11-24 23:46:30|203666.5|203483.5|203607|203517|203666.5|203517|203607|203483.5|4
1732492010000|2024-11-24 23:46:50|203654|203501|203667|203497|203667|203534.5|203624.5|203497|6
1732492020000|2024-11-24 23:47:00|203666.5|203498|203708.5|203500|203709|203501|203666.5|203498|10
1732492030000|2024-11-24 23:47:10|203708|203500.5|203707.5|203503|203708|203503|203707.5|203500.5|4
1732492050000|2024-11-24 23:47:30|203705|203506|203705|203509|203705|203509|203705|203506|3
1732492060000|2024-11-24 23:47:40|203704|203507|203704|203505|203704|203507|203704|203504|4
1732492070000|2024-11-24 23:47:50|203706|203502.5|203706|203502|203706|203502.5|203706|203502|2
1732492080000|2024-11-24 23:48:00|203705.5|203503|203704.5|203503|203705.5|203503|203704.5|203503|2
1732492090000|2024-11-24 23:48:10|203706|203502|203706|203500.5|203706|203503|203704.5|203500.5|6
1732492100000|2024-11-24 23:48:20||203504||203504||203504||203504|1
1732492110000|2024-11-24 23:48:30|203702|203506|203702|203504|203702|203506|203702|203504|4
1732492120000|2024-11-24 23:48:40|203704|203505|203705|203500|203705|203505|203704|203500|3
1732492130000|2024-11-24 23:48:50|203703.5|203500.5|203705.5|203500|203705.5|203500.5|203703.5|203500|2
1732492140000|2024-11-24 23:49:00|203704|203500.5|203705|203500|203705|203500.5|203704|203500|2
1732492150000|2024-11-24 23:49:10|203707.5|203499.5|203705|203503|203709|203529|203705|203499.5|8
1732492180000|2024-11-24 23:49:40|203705.5|203501.5|203706|203502|203706|203502|203704|203501.5|5
1732492200000|2024-11-24 23:50:00|203704.5|203502.5|203706|203502|203706|203502.5|203704.5|203502|2
1732492210000|2024-11-24 23:50:10|203704|203505|203703|203503|203704|203505|203703|203503|2
1732492220000|2024-11-24 23:50:20||203504||203503||203504||203503|2
1732492230000|2024-11-24 23:50:30|203705|203505|203705|203501.5|203705.5|203505|203703|203501.5|5
1732492250000|2024-11-24 23:50:50|203703.5|203502|203705|203501.5|203705|203502|203703.5|203501.5|2
1732492270000|2024-11-24 23:51:10|203702|203502|203704|203501|203704|203503|203702|203501|3
1732492290000|2024-11-24 23:51:30|203671|203509|203682.3|203498.3|203687|203510|203662|203498.3|8
1732492300000|2024-11-24 23:51:40|203688.5|203494.5|203671|203494|203688.5|203497.7|203671|203493|11
1732492310000|2024-11-24 23:51:50|203669.5|203486|203670.5|203483.5|203671|203486|203669.5|203483|5
1732492320000|2024-11-24 23:52:00|203670|203485.5|203672.7|203485|203673.5|203487.5|203647|203480.3|11
1732492330000|2024-11-24 23:52:10|203672|203485.3|203672|203485.3|203672|203485.3|203672|203485.3|1
1732492340000|2024-11-24 23:52:20|203674.5|203480.5|203674.5|203481.5|203680|203485.3|203674.5|203480.5|8
1732492350000|2024-11-24 23:52:30||203495||203495||203495||203495|1
1732492370000|2024-11-24 23:52:50|203672.3|203485|203672.3|203485|203672.3|203485|203672.3|203485|1
1732492380000|2024-11-24 23:53:00||203484.7||203484.7||203484.7||203484.7|1
1732492390000|2024-11-24 23:53:10|203671.7|203485|203672|203484.7|203672.3|203485|203671.7|203484.7|3
1732492400000|2024-11-24 23:53:20|203671.7|203485|203669.5|203481|203671.7|203485.3|203669.5|203481|6
1732492410000|2024-11-24 23:53:30|203672|203483|203659|203495|203672|203495|203659|203481|6
1732492420000|2024-11-24 23:53:40|203661||203661||203661||203661||1
1732492430000|2024-11-24 23:53:50|203665.5|203485|203665.5|203484|203665.5|203485|203665.5|203484|2
1732492440000|2024-11-24 23:54:00|203665|203485|203675|203499|203678|203501.7|203663|203484|11
1732492450000|2024-11-24 23:54:10|203675.7|203495.7|203675.7|203493.7|203675.7|203495.7|203675.7|203493.7|2
1732492460000|2024-11-24 23:54:20|203675|203494.3|203665|203495|203675|203495|203665|203493.7|3
1732492470000|2024-11-24 23:54:30|203661.7|203500.3|203670.3|203494.3|203670.3|203500.3|203661.7|203494.3|3
1732492500000|2024-11-24 23:55:00|203656|203483.5|203666|203484|203666|203484|203656|203483.5|5
1732492510000|2024-11-24 23:55:10|203666.5|203482|203666.5|203482|203666.5|203482|203666.5|203482|1
1732492520000|2024-11-24 23:55:20|203665.5|203482.5|203665.5|203482|203665.5|203482.5|203665.5|203482|2
1732492530000|2024-11-24 23:55:30|203665|203482.5|203665|203482.5|203665|203482.5|203665|203482.5|1
1732492550000|2024-11-24 23:55:50|203655|203495|203655|203470|203655|203495|203655|203470|2
1732492560000|2024-11-24 23:56:00|203654|203472|203664|203482.5|203664.5|203483|203654|203471|6
1732492570000|2024-11-24 23:56:10|203649.5|203481|203603.9|203513.9|203649.5|203517|203597|203477|9
1732492580000|2024-11-24 23:56:20|203602.2|203512.2|203616.3|203526.3|203647|203527.5|203602.2|203496.3|10
1732492590000|2024-11-24 23:56:30|203616.4|203526.4|203616.4|203526.4|203616.4|203526.4|203616.4|203526.4|1
1732492600000|2024-11-24 23:56:40|203608.5|203518.5|203609.5|203519.5|203609.5|203519.5|203608.5|203518.5|2
1732492620000|2024-11-24 23:57:00|203616.4|203526.4|203616.4|203526.4|203616.4|203526.4|203616.4|203526.4|1
1732492630000|2024-11-24 23:57:10|203617|203527|203615.7|203525.7|203617|203527|203615.7|203525.7|11
1732492640000|2024-11-24 23:57:20|203606.3|203516.3|203600.7|203510.7|203606.3|203516.3|203600.7|203510.7|11
1732492650000|2024-11-24 23:57:30|203599.3|203509.3|203599.4|203509.4|203601.5|203511.5|203594.3|203504.3|6
1732492660000|2024-11-24 23:57:40|203599.7|203509.7|203600.3|203510.3|203600.3|203510.3|203599.4|203509.4|4
1732492670000|2024-11-24 23:57:50|203599.7|203509.7|203600.7|203510.7|203601.3|203511.3|203599.7|203509.7|8
1732492680000|2024-11-24 23:58:00|203600|203510|203589.5|203499.5|203600|203510|203589.5|203499.5|5
1732492690000|2024-11-24 23:58:10|203590|203500|203589.5|203499.5|203590|203500|203589.5|203499.5|2
1732492700000|2024-11-24 23:58:20|203591.5|203501.5|203589|203499|203600.7|203510.7|203588.5|203498.5|5
1732492710000|2024-11-24 23:58:30|203588|203498|203600|203510|203600|203510|203588|203498|9
1732492720000|2024-11-24 23:58:40|203599.7|203509.7|203599.3|203509.3|203599.7|203509.7|203599.3|203509.3|2
1732492730000|2024-11-24 23:58:50|203600|203510|203595.4|203505.4|203600.3|203510.3|203592.4|203502.4|7
1732492740000|2024-11-24 23:59:00|203595.3|203505.3|203614.4|203524.4|203615.3|203525.3|203595.3|203505.3|6
1732492750000|2024-11-24 23:59:10|203614.3|203524.3|203614.3|203524.3|203614.3|203524.3|203614.3|203524.3|1
1732492760000|2024-11-24 23:59:20|203615.3|203525.3|203614|203524|203615.3|203525.3|203614|203524|2
1732492770000|2024-11-24 23:59:30|203613.4|203523.4|203606.5|203516.5|203614.4|203524.4|203605|203515|5
1732492780000|2024-11-24 23:59:40|203605|203515|203606.5|203516.5|203606.5|203516.5|203605|203515|2
1732492790000|2024-11-24 23:59:50|203608|203518|203616.3|203526.3|203616.7|203526.7|203606.5|203516.5|9
1732492800000|2024-11-25 00:00:00|203643|203485.7|203615.7|203525.7|203643|203526.7|203615.7|203485.7|5
1732492810000|2024-11-25 00:00:10|203616.3|203526.3|203616.3|203526.3|203616.3|203526.3|203616.3|203526.3|1
1732492820000|2024-11-25 00:00:20|203608|203518|203609|203519|203609|203519|203608|203518|2
1732492830000|2024-11-25 00:00:30|203608.5|203518.5|203609.5|203519.5|203609.5|203519.5|203608.5|203518.5|6
1732492840000|2024-11-25 00:00:40|203601|203511|203608.5|203518.5|203609|203519|203601|203511|5
1732492850000|2024-11-25 00:00:50|203608|203518|203615.4|203525.4|203615.4|203525.4|203608|203518|2
1732492860000|2024-11-25 00:01:00|203616|203526|203623.4|203533.4|203623.4|203533.4|203616|203526|2
1732492870000|2024-11-25 00:01:10|203625.7|203535.7|203624.7|203534.7|203625.7|203535.7|203624.7|203534.7|2
1732492880000|2024-11-25 00:01:20|203623.4|203533.4|203620.5|203530.5|203625.7|203535.7|203620.5|203530.5|5
1732492890000|2024-11-25 00:01:30|203609.5|203519.5|203609.5|203519.5|203609.5|203519.5|203609.5|203519.5|1
1732492900000|2024-11-25 00:01:40|203609|203519|203615.3|203525.3|203616|203526|203609|203519|3
1732492910000|2024-11-25 00:01:50|203616|203526|203616.7|203526.7|203617.4|203527.4|203610|203520|6
1732492920000|2024-11-25 00:02:00|203616|203526|203616|203526|203616.3|203526.3|203616|203526|3
1732492930000|2024-11-25 00:02:10|203616.3|203526.3|203604.9|203514.9|203616.3|203526.3|203604.9|203514.9|6
1732492940000|2024-11-25 00:02:20|203593|203503|203593|203503|203593|203503|203593|203503|1
1732492950000|2024-11-25 00:02:30|203593.5|203503.5|203588.5|203498.5|203593.5|203503.5|203588.5|203498.5|5
1732492960000|2024-11-25 00:02:40|203600.4|203510.4|203600.4|203510.4|203601.3|203511.3|203600.4|203510.4|6
1732492970000|2024-11-25 00:02:50|203599|203509|203592.4|203502.4|203599|203509|203592.4|203502.4|2
1732492980000|2024-11-25 00:03:00|203592.3|203502.3|203592.3|203502.3|203592.3|203502.3|203592.3|203502.3|1
1732493000000|2024-11-25 00:03:20|203584.7|203494.7|203584.7|203494.7|203584.7|203494.7|203584.7|203494.7|1
1732493030000|2024-11-25 00:03:50|203592.3|203502.3|203615.4|203525.4|203615.4|203525.4|203592.3|203502.3|8
1732493040000|2024-11-25 00:04:00|203615.7|203525.7|203616|203526|203616|203526|203615.4|203525.4|6
1732493050000|2024-11-25 00:04:10|203615.7|203525.7|203615.4|203525.4|203616|203526|203615.4|203525.4|4
1732493060000|2024-11-25 00:04:20|203608|203518|203689.7|203519.7|203693|203519.7|203608|203515.7|12
1732493070000|2024-11-25 00:04:30|203689|203520.3|203683.7|203523.7|203689|203524.3|203683.7|203520.3|11
1732493080000|2024-11-25 00:04:40|203683|203524.3|203717|203555|203719|203589.7|203679.7|203524.3|12
1732493090000|2024-11-25 00:04:50|203716.3|203555.7|203680.4|203590.4|203716.3|203591|203680.4|203555.7|9
1732493100000|2024-11-25 00:05:00|203680.7|203590.7|203680.7|203590.7|203680.7|203590.7|203680|203590|3
1732493110000|2024-11-25 00:05:10|203690.9|203600.9|203690.9|203600.9|203690.9|203600.9|203690.4|203600.4|3
1732493120000|2024-11-25 00:05:20|203689.5|203599.5|203690|203600|203690|203600|203689|203599|3
1732493130000|2024-11-25 00:05:30|203681|203591|203681|203591|203681|203591|203681|203591|1
1732493140000|2024-11-25 00:05:40|203680.4|203590.4|203681|203591|203681|203591|203680.4|203590.4|2
1732493150000|2024-11-25 00:05:50|203673.7|203583.7|203682|203592|203682|203592|203673.7|203583.7|2
1732493160000|2024-11-25 00:06:00|203681.4|203591.4|203681|203591|203682|203592|203681|203591|5
1732493170000|2024-11-25 00:06:10|203691.2|203601.2|203689.5|203599.5|203691.2|203601.2|203689.5|203599.5|2
1732493180000|2024-11-25 00:06:20|203688|203598|203689.5|203599.5|203690|203600|203688|203598|5
1732493190000|2024-11-25 00:06:30|203679.7|203589.7|203679.7|203589.7|203679.7|203589.7|203679|203589|3
1732493200000|2024-11-25 00:06:40|203680|203590|203660.7|203570.7|203681|203591|203655.7|203565.7|9
1732493210000|2024-11-25 00:06:50|203660.4|203570.4|203655|203565|203660.4|203570.4|203655|203565|2
1732493220000|2024-11-25 00:07:00|203654|203564|203654.7|203564.7|203654.7|203564.7|203654|203564|2
1732493240000|2024-11-25 00:07:20|203654|203564|203653|203563|203654|203564|203653|203563|2
1732493250000|2024-11-25 00:07:30|203649.5|203559.5|203649.5|203559.5|203649.5|203559.5|203649.5|203559.5|1
1732493260000|2024-11-25 00:07:40|203648.5|203558.5|203649|203559|203649|203559|203648.5|203558.5|2
1732493270000|2024-11-25 00:07:50|203652.7|203562.7|203652.7|203562.7|203652.7|203562.7|203652.7|203562.7|1
1732493280000|2024-11-25 00:08:00|203652.4|203562.4|203651.7|203561.7|203652.4|203562.4|203651.7|203561.7|3
1732493290000|2024-11-25 00:08:10|203651.4|203561.4|203651.7|203561.7|203651.7|203561.7|203651.4|203561.4|2
1732493300000|2024-11-25 00:08:20|203651|203561|203647.5|203557.5|203651|203561|203647|203557|3
1732493320000|2024-11-25 00:08:40|203646.5|203556.5|203652.3|203562.3|203652.3|203562.3|203646.5|203556.5|4
1732493330000|2024-11-25 00:08:50|203652|203562|203652|203562|203652|203562|203650.7|203560.7|6
1732493340000|2024-11-25 00:09:00|203651.7|203561.7|203652.3|203562.3|203652.7|203562.7|203651.7|203561.7|4
1732493350000|2024-11-25 00:09:10|203652.7|203562.7|203660|203570|203660.4|203570.4|203650.4|203560.4|13
1732493370000|2024-11-25 00:09:30|203656.5|203566.5|203650.5|203560.5|203656.5|203566.5|203648.5|203558.5|14
1732493380000|2024-11-25 00:09:40|203653.7|203563.7|203653.7|203563.7|203653.7|203563.7|203653.7|203563.7|1
1732493390000|2024-11-25 00:09:50|203654.3|203564.3|203653.7|203563.7|203662.4|203572.4|203653.7|203563.7|9
1732493400000|2024-11-25 00:10:00|203654|203564|203654.3|203564.3|203654.3|203564.3|203653.7|203563.7|13
1732493410000|2024-11-25 00:10:10|203654|203564|203648.5|203558.5|203654.3|203564.3|203648.5|203558.5|9
1732493420000|2024-11-25 00:10:20|203651|203561|203651.5|203561.5|203652.5|203562.5|203651|203561|14
1732493430000|2024-11-25 00:10:30|203651|203561|203655|203565|203655|203565|203651|203561|11
1732493440000|2024-11-25 00:10:40|203654.7|203564.7|203655|203565|203655|203565|203654.4|203564.4|13
1732493450000|2024-11-25 00:10:50|203654.4|203564.4|203654|203564|203655|203565|203653.7|203563.7|14
1732493460000|2024-11-25 00:11:00|203654.4|203564.4|203653.4|203563.4|203654.4|203564.4|203653.4|203563.4|5
1732493470000|2024-11-25 00:11:10|203648.5|203558.5|203648.5|203558.5|203649.5|203559.5|203648.5|203558.5|4
1732493480000|2024-11-25 00:11:20|203649|203559|203649|203559|203649.5|203559.5|203648.5|203558.5|12
1732493490000|2024-11-25 00:11:30|203648.5|203558.5|203653|203563|203653.4|203563.4|203648|203558|11
1732493500000|2024-11-25 00:11:40|203653.4|203563.4|203652.7|203562.7|203653.4|203563.4|203651.4|203561.4|18
1732493510000|2024-11-25 00:11:50|203652.4|203562.4|203652.7|203562.7|203652.7|203562.7|203652.4|203562.4|6
1732493520000|2024-11-25 00:12:00|203653|203563|203648.5|203558.5|203653|203563|203648.5|203558.5|5
1732493530000|2024-11-25 00:12:10|203647.5|203557.5|203632.5|203542.5|203647.5|203557.5|203632.5|203542.5|3
1732493540000|2024-11-25 00:12:20|203631.5|203541.5|203652|203562|203652.3|203562.3|203631.5|203541.5|10
1732493560000|2024-11-25 00:12:40|203651.3|203561.3|203651.7|203561.7|203651.7|203561.7|203651.3|203561.3|2
1732493570000|2024-11-25 00:12:50|203651|203561|203653|203563|203657.7|203567.7|203640.3|203550.3|8
1732493580000|2024-11-25 00:13:00|203637|203547|203649.5|203559.5|203650|203560|203637|203547|3
1732493590000|2024-11-25 00:13:10|203648.5|203558.5|203648.5|203558.5|203648.5|203558.5|203636|203546|4
1732493600000|2024-11-25 00:13:20|203647.5|203557.5|203652|203562|203652|203562|203639.5|203549.5|4
1732493610000|2024-11-25 00:13:30|203651.4|203561.4|203641.7|203551.7|203651.4|203561.4|203641.7|203551.7|5
1732493620000|2024-11-25 00:13:40|203639.3|203549.3|203629.7|203539.7|203639.3|203549.3|203629.7|203539.7|7
1732493640000|2024-11-25 00:14:00|203634.7|203544.7|203615.9|203525.9|203636|203546|203615.9|203525.9|5
1732493650000|2024-11-25 00:14:10|203615.4|203525.4|203639|203479.7|203639|203525.4|203615.4|203479.7|4
1732493660000|2024-11-25 00:14:20|203637.7|203478.3|203637.7|203478.3|203637.7|203478.3|203637.7|203478.3|2
1732493670000|2024-11-25 00:14:30|203637|203479.7|203631.5|203541.5|203639|203541.5|203626.5|203478.3|7
1732493690000|2024-11-25 00:14:50|203637|203547|203631|203541|203637|203547|203624.7|203534.7|3
1732493710000|2024-11-25 00:15:10|203629.7|203539.7|203631.5|203541.5|203631.5|203541.5|203626.5|203536.5|3
1732493720000|2024-11-25 00:15:20|203632.7|203542.7|203626.5|203536.5|203632.7|203542.7|203624.5|203534.5|4
1732493730000|2024-11-25 00:15:30|203630.9|203540.9|203617|203527|203630.9|203540.9|203617|203527|4
1732493750000|2024-11-25 00:15:50|203616.7|203526.7|203617.7|203527.7|203617.7|203527.7|203616.7|203526.7|4
1732493760000|2024-11-25 00:16:00|203622.4|203532.4|203649.3|203497.7|203649.3|203535.7|203614.7|203497|9
1732493770000|2024-11-25 00:16:10|203616|203497|203607.7|203443|203616|203526|203601.5|203441|11
1732493780000|2024-11-25 00:16:20|203609.7|203442.3|203591.5|203501.5|203614.7|203501.5|203570.2|203435|16
1732493790000|2024-11-25 00:16:30|203590.2|203500.2|203602.3|203437.7|203607.7|203500.5|203588.7|203437|10
1732493800000|2024-11-25 00:16:40|203601.7|203438.3|203600.3|203438.3|203601.7|203439|203598.3|203438.3|5
1732493810000|2024-11-25 00:16:50|203599|203437.7|203602|203438.3|203603|203438.3|203595.7|203435.7|8
1732493820000|2024-11-25 00:17:00|203597.7|203438.7|203587.2|203497.2|203607.7|203498.2|203584.9|203436.7|8
1732493830000|2024-11-25 00:17:10|203586.4|203496.4|203579.8|203489.8|203587.2|203497.2|203579.8|203489.8|4
1732493840000|2024-11-25 00:17:20|203573.2|203483.2|203598|203440.7|203598|203484.1|203573.2|203440.7|4
1732493850000|2024-11-25 00:17:30|203596|203440|203598|203440|203598|203440|203596|203440|4
1732493860000|2024-11-25 00:17:40|203596.7||203596||203596.7||203594.7||4
1732493880000|2024-11-25 00:18:00|203566.5|203476.5|203566.5|203476.5|203567|203477|203566.5|203476.5|3
1732493890000|2024-11-25 00:18:10|203565.5|203475.5|203596.7|203438|203596.7|203475.5|203565.5|203438|2
1732493900000|2024-11-25 00:18:20|203544|203437.7|203541.5|203451.5|203549.7|203459.7|203541.5|203437.7|7
1732493910000|2024-11-25 00:18:30|203540.5|203450.5|203537|203447|203549.7|203459.7|203534|203444|6
1732493920000|2024-11-25 00:18:40|203536|203446|203535.6|203445.6|203536|203446|203535.6|203445.6|2
1732493930000|2024-11-25 00:18:50|203541|203451|203541|203451|203541|203451|203541|203451|1
1732493940000|2024-11-25 00:19:00|203543|203453|203566.9|203476.9|203594.8|203477.3|203538.9|203437.7|7
1732493950000|2024-11-25 00:19:10|203600.9|203444.4|203647|203479|203655.1|203514|203600.9|203444.4|15
1732493960000|2024-11-25 00:19:20|203646|203479.6|203643.2|203484.3|203648.6|203484.3|203642.6|203479.6|13
1732493970000|2024-11-25 00:19:30|203642.6|203485|203639.2|203485.6|203642.6|203486.3|203637.2|203484.3|8
1732493980000|2024-11-25 00:19:40|203606.5|203516.5|203604.5|203514.5|203606.5|203516.5|203604.5|203514.5|2
1732493990000|2024-11-25 00:19:50|203614|203524|203605.7|203515.7|203614|203524|203604|203514|4
1732494010000|2024-11-25 00:20:10|203601.2|203511.2|203601.1|203511.1|203601.5|203511.5|203600.5|203510.5|4
1732494020000|2024-11-25 00:20:20|203602.8|203512.8|203609.2|203519.2|203609.2|203519.2|203602.8|203512.8|2
1732494030000|2024-11-25 00:20:30|203607|203517|203607|203517|203607.5|203517.5|203607|203517|3
1732494040000|2024-11-25 00:20:40|203606|203516|203606.5|203516.5|203606.5|203516.5|203606|203516|2
1732494050000|2024-11-25 00:20:50|203606|203516|203609.6|203519.6|203609.6|203519.6|203606|203516|3
1732494060000|2024-11-25 00:21:00|203609.9|203519.9|203608.8|203518.8|203610.1|203520.1|203608.8|203518.8|5
1732494070000|2024-11-25 00:21:10|203609.1|203519.1|203609.8|203519.8|203609.8|203519.8|203605.6|203515.6|3
1732494080000|2024-11-25 00:21:20|203610.4|203520.4|203620|203530|203620|203530|203608|203518|6
1732494090000|2024-11-25 00:21:30|203608.5|203518.5|203606.5|203516.5|203608.5|203518.5|203606|203516|4
1732494100000|2024-11-25 00:21:40|203606|203516|203608.9|203518.9|203609.7|203519.7|203606|203516|5
1732494110000|2024-11-25 00:21:50|203608.2|203518.2|203592.4|203502.4|203608.9|203518.9|203591.1|203501.1|8
1732494120000|2024-11-25 00:22:00|203588.5|203498.5|203592.4|203502.4|203594.1|203504.1|203588.5|203498.5|5
1732494130000|2024-11-25 00:22:10|203590.4|203500.4|203589.8|203499.8|203590.4|203500.4|203589.8|203499.8|2
1732494140000|2024-11-25 00:22:20|203588.4|203498.4|203584|203494|203588.4|203498.4|203584|203494|3
1732494150000|2024-11-25 00:22:30|203585.3|203495.3|203583.2|203493.2|203585.3|203495.3|203583.2|203493.2|2
1732494160000|2024-11-25 00:22:40|203578.1|203488.1|203569.5|203479.5|203578.1|203488.1|203565.3|203475.3|7
1732494180000|2024-11-25 00:23:00|203568.8|203478.8|203568.8|203478.8|203568.8|203478.8|203568.5|203478.5|3
1732494190000|2024-11-25 00:23:10|203567.8|203477.8|203670.9|203495.3|203670.9|203553|203567.8|203477.8|6
1732494200000|2024-11-25 00:23:20|203659.9|203499|203663.9|203496|203666.6|203499|203659.9|203496|6
1732494210000|2024-11-25 00:23:30|203663.3|203496.7|203680.2|203512.5|203680.5|203512.5|203661.4|203496.7|15
1732494220000|2024-11-25 00:23:40|203679.5|203513.2|203670.4|203508.8|203679.5|203516|203666.5|203503.5|12
1732494230000|2024-11-25 00:23:50|203669.8|203509.3|203667.8|203511.3|203669.8|203511.3|203667.8|203509.3|5
1732494240000|2024-11-25 00:24:00|203666.8|203551.4|203645.1|203555.1|203666.8|203555.1|203641.4|203551.4|6
1732494250000|2024-11-25 00:24:10|203648.5|203558.5|203648.5|203558.5|203648.5|203558.5|203648.5|203558.5|1
1732494260000|2024-11-25 00:24:20|203647|203557|203646.5|203556.5|203648|203558|203643.2|203553.2|5
1732494280000|2024-11-25 00:24:40|203646.7|203556.7|203646.7|203556.7|203646.7|203556.7|203644.7|203554.7|3
1732494290000|2024-11-25 00:24:50|203644.7|203554.7|203644.4|203554.4|203644.7|203554.7|203644.4|203554.4|2
1732494300000|2024-11-25 00:25:00|203644|203554|203644.4|203554.4|203644.4|203554.4|203644|203554|2
1732494330000|2024-11-25 00:25:30|203647.5|203557.5|203647.5|203557.5|203647.5|203557.5|203647.5|203557.5|1
1732494360000|2024-11-25 00:26:00|203645.5|203555.5|203642.3|203552.3|203645.5|203555.5|203641.4|203551.4|3
1732494380000|2024-11-25 00:26:20|203645.5|203555.5|203646.5|203556.5|203646.5|203556.5|203645.5|203555.5|2
1732494390000|2024-11-25 00:26:30|203648|203558|203649|203559|203649.5|203559.5|203648|203558|4
1732494400000|2024-11-25 00:26:40|203648.5|203558.5|203643|203553|203648.5|203558.5|203643|203553|2
1732494420000|2024-11-25 00:27:00|203642.5|203552.5|203642.5|203552.5|203642.5|203552.5|203642.5|203552.5|1
1732494430000|2024-11-25 00:27:10|203675.9|203522.1|203684.7|203594.7|203694.9|203604.9|203675.9|203522.1|7
1732494440000|2024-11-25 00:27:20|203685|203595|203696.4|203606.4|203696.4|203606.4|203685|203595|12
1732494450000|2024-11-25 00:27:30|203696.5|203606.5|203697.2|203607.2|203697.2|203607.2|203696.5|203606.5|5
1732494460000|2024-11-25 00:27:40|203697.8|203607.8|203697.8|203607.8|203697.8|203607.8|203697.8|203607.8|1
1732494480000|2024-11-25 00:28:00|203698.8|203608.8|203699|203609|203699|203609|203698.8|203608.8|2
1732494490000|2024-11-25 00:28:10|203698.5|203608.5|203696|203606|203698.5|203608.5|203696|203606|4
1732494500000|2024-11-25 00:28:20|203696.5|203606.5|203694.5|203604.5|203696.5|203606.5|203694.5|203604.5|6
1732494510000|2024-11-25 00:28:30|203693.9|203603.9|203694.5|203604.5|203694.5|203604.5|203693.9|203603.9|2
1732494540000|2024-11-25 00:29:00|203694|203604|203694|203604|203694|203604|203694|203604|1
1732494550000|2024-11-25 00:29:10|203694.4|203604.4|203693.5|203603.5|203694.4|203604.4|203693.4|203603.4|4
1732494560000|2024-11-25 00:29:20|203693.8|203603.8|203701|203611|203701|203611|203693.8|203603.8|3
1732494570000|2024-11-25 00:29:30|203703.5|203613.5|203703.5|203613.5|203703.5|203613.5|203703.5|203613.5|1
1732494590000|2024-11-25 00:29:50|203703.3|203613.3|203703.8|203613.8|203703.8|203613.8|203703.3|203613.3|2
1732494600000|2024-11-25 00:30:00|203701.8|203611.8|203702|203612|203702|203612|203701.8|203611.8|2
1732494610000|2024-11-25 00:30:10|203702.3|203612.3|203702.3|203612.3|203702.3|203612.3|203702.3|203612.3|1
1732494630000|2024-11-25 00:30:30|203704.5|203614.5|203707.2|203617.2|203707.2|203617.2|203700|203610|5
1732494640000|2024-11-25 00:30:40|203721|203631|203764.7|203674.7|203787.5|203697.5|203721|203631|7
1732494650000|2024-11-25 00:30:50|203764.8|203674.8|203764.8|203674.8|203764.8|203674.8|203764.8|203674.8|1
1732494660000|2024-11-25 00:31:00|203760.9|203670.9|203775.8|203685.8|203775.8|203685.8|203760.9|203670.9|10
1732494670000|2024-11-25 00:31:10|203776.3|203686.3|203804|203652|203805|203696.5|203775.3|203650|11
1732494680000|2024-11-25 00:31:20|203773|203683|203773|203683|203773|203683|203773|203683|1
1732494700000|2024-11-25 00:31:40|203759.8|203669.8|203759.8|203669.8|203759.8|203669.8|203759.8|203669.8|1
1732494730000|2024-11-25 00:32:10|203773|203683|203773|203683|203773|203683|203773|203683|1
1732494740000|2024-11-25 00:32:20|203772|203682|203772|203682|203772|203682|203772|203682|1
1732494750000|2024-11-25 00:32:30|203759.4|203669.4|203759.4|203669.4|203759.4|203669.4|203759.4|203669.4|1
1732494770000|2024-11-25 00:32:50|203768.2|203678.2|203784|203694|203784|203694|203768.2|203678.2|4
1732494780000|2024-11-25 00:33:00|203783|203693|203761.3|203671.3|203783|203693|203758.9|203668.9|16
1732494790000|2024-11-25 00:33:10|203769.8|203679.8|203762.9|203672.9|203773.4|203683.4|203762.9|203672.9|5
1732494830000|2024-11-25 00:33:50|203773.5|203683.5|203773|203683|203773.5|203683.5|203772.5|203682.5|3
1732494850000|2024-11-25 00:34:10|203759.4|203669.4|203728.9|203638.9|203759.4|203669.4|203728.9|203638.9|7
1732494860000|2024-11-25 00:34:20|203726.3|203636.3|203726.5|203636.5|203726.5|203636.5|203726.3|203636.3|2
1732494870000|2024-11-25 00:34:30|203726.7|203636.7|203726.7|203636.7|203726.7|203636.7|203726.7|203636.7|1
1732494890000|2024-11-25 00:34:50|203724.9|203634.9|203684|203594|203724.9|203634.9|203683.9|203593.9|7
1732494900000|2024-11-25 00:35:00|203684.2|203594.2|203694.3|203604.3|203694.3|203604.3|203684.2|203594.2|3
1732494910000|2024-11-25 00:35:10|203694.2|203604.2|203694.2|203604.2|203694.2|203604.2|203694.2|203604.2|1
1732494920000|2024-11-25 00:35:20|203694.1|203604.1|203694.1|203604.1|203694.1|203604.1|203694.1|203604.1|1
1732494930000|2024-11-25 00:35:30|203721|203569|203721|203569|203721|203569|203721|203569|1
1732494950000|2024-11-25 00:35:50|203696.1|203606.1|203696.1|203606.1|203696.1|203606.1|203696.1|203606.1|1
1732494960000|2024-11-25 00:36:00|203691|203601|203690.9|203600.9|203691|203601|203690.9|203600.9|2
1732494990000|2024-11-25 00:36:30|203721|203568|203721|203568|203721|203568|203721|203568|1
1732495000000|2024-11-25 00:36:40|203696.3|203606.3|203696.3|203606.3|203696.3|203606.3|203696.3|203606.3|1
1732495030000|2024-11-25 00:37:10|203722|203567|203722|203567|203722|203567|203722|203567|1
1732495040000|2024-11-25 00:37:20|203691.3|203601.3|203668.4|203578.4|203691.3|203601.3|203667|203577|4
1732495050000|2024-11-25 00:37:30|203668.3|203578.3|203668.4|203578.4|203668.4|203578.4|203668.3|203578.3|2
1732495060000|2024-11-25 00:37:40|203662.2|203572.2|203650.5|203560.5|203662.2|203572.2|203650.3|203560.3|3
1732495070000|2024-11-25 00:37:50|203650.4|203560.4|203650.4|203560.4|203650.4|203560.4|203650.4|203560.4|1
1732495090000|2024-11-25 00:38:10|203650.5|203560.5|203681|203529|203681|203560.5|203650.5|203529|2
1732495120000|2024-11-25 00:38:40|203652.4|203528|203652.4|203562.4|203652.4|203562.4|203652.4|203528|2
1732495150000|2024-11-25 00:39:10|203681|203528|203681|203529|203681|203529|203680|203528|4
1732495160000|2024-11-25 00:39:20|203680||203680||203680||203680||1
1732495170000|2024-11-25 00:39:30|203649|203559|203652.5|203562.5|203652.5|203562.5|203649|203559|2
1732495180000|2024-11-25 00:39:40|203652.8|203562.8|203652.8|203562.8|203652.8|203562.8|203652.8|203562.8|1
1732495190000|2024-11-25 00:39:50|203652.3|203562.3|203652.3|203562.3|203652.5|203562.5|203652.3|203562.3|3
1732495200000|2024-11-25 00:40:00|203652|203562|203693.4|203603.4|203693.4|203603.4|203652|203562|11
1732495210000|2024-11-25 00:40:10|203693.3|203603.3|203692.5|203602.5|203693.4|203603.4|203692.5|203602.5|4
1732495220000|2024-11-25 00:40:20|203692.7|203602.7|203692.9|203602.9|203693|203603|203692.5|203602.5|4
1732495230000|2024-11-25 00:40:30|203693|203603|203728|203571|203728|203604.8|203693|203571|6
1732495240000|2024-11-25 00:40:40|203727||203727||203727||203727||1
1732495250000|2024-11-25 00:40:50|203729|203570|203725|203570|203729|203570|203725|203570|4
1732495260000|2024-11-25 00:41:00|203696.9|203606.9|203696.9|203606.9|203696.9|203606.9|203696.9|203606.9|1
1732495270000|2024-11-25 00:41:10|203697.1|203607.1|203697.1|203607.1|203697.1|203607.1|203697.1|203607.1|1
1732495280000|2024-11-25 00:41:20|203696.9|203606.9|203690.8|203600.8|203696.9|203606.9|203690.8|203600.8|3
1732495290000|2024-11-25 00:41:30|203690.9|203600.9|203690.9|203600.9|203690.9|203600.9|203690.9|203600.9|1
1732495310000|2024-11-25 00:41:50|203722|203570|203674.6|203584.6|203722|203588.8|203674.6|203570|4
1732495320000|2024-11-25 00:42:00|203678.8|203588.8|203679.3|203589.3|203679.3|203589.3|203678.8|203588.8|3
1732495330000|2024-11-25 00:42:10|203679.6|203589.6|203693.4|203603.4|203693.4|203603.4|203679.6|203589.6|8
1732495340000|2024-11-25 00:42:20|203692.9|203602.9|203693.3|203603.3|203693.4|203603.4|203692.9|203602.9|3
1732495350000|2024-11-25 00:42:30|203689.1|203599.1|203671.4|203581.4|203689.1|203599.1|203671.4|203581.4|3
1732495360000|2024-11-25 00:42:40|203671.3|203581.3|203684.3|203594.3|203684.3|203594.3|203671.3|203581.3|6
1732495370000|2024-11-25 00:42:50|203684.2|203594.2|203683.8|203593.8|203684.2|203594.2|203683.8|203593.8|3
1732495380000|2024-11-25 00:43:00|203684.7|203594.7|203684.9|203594.9|203684.9|203594.9|203684.4|203594.4|3
1732495400000|2024-11-25 00:43:20|203671|203581|203724|203570|203725|203582.5|203671|203569|5
1732495410000|2024-11-25 00:43:30|203697.7|203607.7|203669.1|203579.1|203697.7|203607.7|203668.9|203578.9|5
1732495420000|2024-11-25 00:43:40|203668.9|203578.9|203669.1|203579.1|203669.1|203579.1|203668.9|203578.9|2
1732495430000|2024-11-25 00:43:50|203680|203590|203692.8|203602.8|203693.2|203603.2|203680|203590|9
1732495440000|2024-11-25 00:44:00|203692.7|203602.7|203694.2|203604.2|203694.2|203604.2|203692.7|203602.7|4
1732495450000|2024-11-25 00:44:10|203694|203604|203694.2|203604.2|203694.2|203604.2|203694|203604|2
1732495470000|2024-11-25 00:44:30|203722|203569|203722|203569|203722|203569|203722|203569|1
1732495480000|2024-11-25 00:44:40|203690.3|203567|203690.3|203600.3|203690.3|203600.3|203690.3|203566|4
1732495500000|2024-11-25 00:45:00|203683.9|203593.9|203677.2|203587.2|203683.9|203593.9|203677.2|203587.2|4
1732495510000|2024-11-25 00:45:10|203677.3|203587.3|203689.4|203599.4|203689.4|203599.4|203677.3|203587.3|5
1732495520000|2024-11-25 00:45:20|203683.7|203593.7|203687.2|203597.2|203687.4|203597.4|203680.2|203590.2|4
1732495530000|2024-11-25 00:45:30|203687.4|203597.4|203690.9|203600.9|203690.9|203600.9|203687.4|203597.4|3
1732495540000|2024-11-25 00:45:40|203690.4|203600.4|203694.7|203604.7|203694.7|203604.7|203690.4|203600.4|2
1732495550000|2024-11-25 00:45:50|203694.5|203604.5|203722|203572|203722|203604.7|203694.5|203571|6
1732495560000|2024-11-25 00:46:00||203571||203570||203571||203570|2
1732495570000|2024-11-25 00:46:10|203691.5|203571|203691.5|203601.5|203721|203601.5|203691.5|203570|9
1732495580000|2024-11-25 00:46:20|203694|203604|203694|203604|203694|203604|203693.9|203603.9|7
1732495610000|2024-11-25 00:46:50|203691.5|203601.5|203721|203571|203721|203601.5|203691.5|203571|2
1732495620000|2024-11-25 00:47:00|203691.5|203601.5|203691.5|203601.5|203691.5|203601.5|203691.5|203601.5|1
1732495630000|2024-11-25 00:47:10|203693.5|203603.5|203693.7|203603.7|203693.7|203603.7|203693.4|203603.4|3
1732495650000|2024-11-25 00:47:30|203685.7|203595.7|203678.8|203588.8|203685.7|203595.7|203678.8|203588.8|3
1732495660000|2024-11-25 00:47:40|203678.3|203588.3|203678.7|203588.7|203678.7|203588.7|203678.3|203588.3|5
1732495670000|2024-11-25 00:47:50|203678.3|203588.3|203655.9|203565.9|203678.3|203588.3|203655.9|203565.9|4
1732495680000|2024-11-25 00:48:00|203650.8|203560.8|203650.8|203560.8|203650.8|203560.8|203650.8|203560.8|1
1732495690000|2024-11-25 00:48:10|203650.6|203560.6|203650.3|203560.3|203650.6|203560.6|203650.3|203560.3|2
1732495700000|2024-11-25 00:48:20|203650.5|203560.5|203650.5|203560.5|203650.5|203560.5|203650.5|203560.5|1
1732495710000|2024-11-25 00:48:30|203681|203528|203681|203528|203681|203528|203681|203528|1
1732495730000|2024-11-25 00:48:50|203648.5|203527|203648.5|203558.5|203648.5|203558.5|203648.5|203527|2
1732495750000|2024-11-25 00:49:10|203642.6|203552.6|203618.7|203528.7|203642.6|203552.6|203612.5|203522.5|11
1732495760000|2024-11-25 00:49:20|203618.6|203528.6|203618.7|203528.7|203618.7|203528.7|203618.6|203528.6|4
1732495770000|2024-11-25 00:49:30|203618.6|203528.6|203618.6|203528.6|203618.6|203528.6|203618.6|203528.6|1
1732495780000|2024-11-25 00:49:40|203643|203485|203643|203485|203643|203485|203643|203485|1
1732495800000|2024-11-25 00:50:00|203614|203484|203614|203524|203614|203524|203614|203484|3
1732495830000|2024-11-25 00:50:30|203642|203486|203642|203486|203642|203486|203642|203486|1
1732495850000|2024-11-25 00:50:50|203641||203641||203641||203641||1
1732495860000|2024-11-25 00:51:00|203613.4|203523.4|203613.5|203523.5|203613.5|203523.5|203613.3|203523.3|3
1732495870000|2024-11-25 00:51:10|203613.3|203523.3|203613.3|203523.3|203613.3|203523.3|203613.3|203523.3|1
1732495880000|2024-11-25 00:51:20|203613.5|203523.5|203613.3|203523.3|203613.5|203523.5|203613.3|203523.3|2
1732495890000|2024-11-25 00:51:30|203642|203485|203642|203485|203642|203485|203642|203485|1
1732495910000|2024-11-25 00:51:50|203619.9|203529.9|203586.8|203496.8|203619.9|203529.9|203580.7|203490.7|5
1732495930000|2024-11-25 00:52:10|203587|203497|203587|203497|203587|203497|203587|203497|1
1732495940000|2024-11-25 00:52:20|203579.8|203489.8|203581.1|203491.1|203581.1|203491.1|203576.2|203486.2|3
1732495970000|2024-11-25 00:52:50|203606|203441|203606|203441|203606|203441|203606|203441|1
1732495980000|2024-11-25 00:53:00|203573.4|203440|203573.4|203483.4|203573.4|203483.4|203573.4|203440|2
1732496000000|2024-11-25 00:53:20|203572.9|203482.9|203579.1|203489.1|203579.1|203489.1|203572.9|203482.9|5
1732496010000|2024-11-25 00:53:30|203579|203489|203579|203489|203579|203489|203579|203489|1
1732496020000|2024-11-25 00:53:40|203579.1|203489.1|203580.2|203490.2|203580.2|203490.2|203573.3|203483.3|4
1732496040000|2024-11-25 00:54:00|203580.3|203490.3|203580.5|203490.5|203580.5|203490.5|203580.3|203490.3|2
1732496060000|2024-11-25 00:54:20|203605|203442|203605|203442|203605|203442|203605|203442|1
1732496080000|2024-11-25 00:54:40|203613|203434|203574.7|203484.7|203613|203491.6|203574.7|203434|5
1732496090000|2024-11-25 00:54:50|203575.1|203485.1|203581.5|203491.5|203581.5|203491.5|203574.9|203484.9|3
1732496100000|2024-11-25 00:55:00|203581.7|203491.7|203581.5|203491.5|203581.7|203491.7|203581.4|203491.4|4
1732496110000|2024-11-25 00:55:10|203587.3|203497.3|203605.1|203515.1|203643.9|203528.1|203587.3|203490.9|7
1732496120000|2024-11-25 00:55:20|203605.3|203515.3|203611.4|203521.4|203642.9|203521.4|203605.3|203489.9|8
1732496130000|2024-11-25 00:55:30|203611.2|203521.2|203611.4|203521.4|203611.4|203521.4|203611.2|203521.2|2
1732496140000|2024-11-25 00:55:40|203653|203478|203653|203478|203653|203478|203653|203478|1
1732496150000|2024-11-25 00:55:50|203652|203479|203615.8|203525.8|203652|203525.8|203615.8|203478|3
1732496160000|2024-11-25 00:56:00|203608|203518|203615.1|203525.1|203615.1|203525.1|203608|203518|2
1732496170000|2024-11-25 00:56:10|203615.3|203525.3|203615.3|203525.3|203615.3|203525.3|203615.3|203525.3|1
1732496200000|2024-11-25 00:56:40|203646|203483|203633.4|203543.4|203646|203543.5|203627.2|203483|5
1732496210000|2024-11-25 00:56:50|203646.2|203556.2|203646.6|203556.6|203646.7|203556.7|203646.2|203556.2|5
1732496220000|2024-11-25 00:57:00|203646.7|203556.7|203646.4|203556.4|203646.7|203556.7|203646.4|203556.4|2
1732496230000|2024-11-25 00:57:10|203646.5|203556.5|203649.2|203559.2|203659.9|203569.9|203646.5|203556.5|7
1732496240000|2024-11-25 00:57:20|203652.3|203562.3|203652.1|203562.1|203652.3|203562.3|203652.1|203562.1|2
1732496250000|2024-11-25 00:57:30|203652.3|203562.3|203652.3|203562.3|203652.3|203562.3|203652.3|203562.3|1
1732496260000|2024-11-25 00:57:40|203655|203565|203648.8|203558.8|203656.4|203566.4|203648.4|203558.4|4
1732496270000|2024-11-25 00:57:50|203660.7|203570.7|203671.2|203581.2|203671.2|203581.2|203660.7|203570.7|4
1732496280000|2024-11-25 00:58:00|203666.1|203576.1|203647.1|203557.1|203666.1|203576.1|203647.1|203557.1|6
1732496290000|2024-11-25 00:58:10|203646.7|203556.7|203647.5|203557.5|203647.6|203557.6|203642.5|203552.5|4
1732496300000|2024-11-25 00:58:20|203647.6|203557.6|203647.6|203557.6|203647.6|203557.6|203647.4|203557.4|3
1732496310000|2024-11-25 00:58:30|203647.5|203557.5|203647.8|203557.8|203655.8|203565.8|203647.5|203557.5|4
1732496320000|2024-11-25 00:58:40|203647.6|203557.6|203647.6|203557.6|203647.6|203557.6|203647.6|203557.6|1
1732496330000|2024-11-25 00:58:50|203647.8|203557.8|203647.8|203557.8|203647.8|203557.8|203647.8|203557.8|1
1732496340000|2024-11-25 00:59:00|203655.7|203565.7|203647.5|203557.5|203655.7|203565.7|203647.5|203557.5|3
1732496370000|2024-11-25 00:59:30|203686|203525|203686|203525|203686|203525|203686|203525|1
1732496380000|2024-11-25 00:59:40|203653.5|203563.5|203653.5|203563.5|203653.5|203563.5|203653.5|203563.5|1
1732496390000|2024-11-25 00:59:50|203652.7|203562.7|203640.9|203550.9|203652.7|203562.7|203632.7|203542.7|6
1732496400000|2024-11-25 01:00:00|203641.4|203551.4|203630.2|203540.2|203641.4|203551.4|203630.2|203540.2|8
1732496410000|2024-11-25 01:00:10|203630.4|203540.4|203630.5|203540.5|203630.9|203540.9|203630.4|203540.4|5
1732496420000|2024-11-25 01:00:20|203630.4|203540.4|203629.5|203539.5|203630.4|203540.4|203629.5|203539.5|4
1732496440000|2024-11-25 01:00:40|203655|203503|203590.8|203500.8|203655|203532.6|203588.8|203498.8|5
1732496450000|2024-11-25 01:00:50|203590.1|203500.1|203549.3|203459.3|203590.1|203500.1|203549.3|203459.3|12
1732496460000|2024-11-25 01:01:00|203556.6|203466.6|203543.1|203453.1|203568.2|203478.2|203543.1|203453.1|8
1732496470000|2024-11-25 01:01:10|203543|203453|203542.9|203452.9|203543|203453|203542.7|203452.7|3
1732496480000|2024-11-25 01:01:20|203555.5|203465.5|203555.5|203465.5|203555.5|203465.5|203555.5|203465.5|1
1732496510000|2024-11-25 01:01:50|203541|203451|203541|203451|203541|203451|203541|203451|1
1732496520000|2024-11-25 01:02:00|203549.5|203459.5|203554.5|203464.5|203554.5|203464.5|203548.1|203458.1|3
1732496530000|2024-11-25 01:02:10|203545.9|203455.9|203572.2|203482.2|203586.1|203496.1|203545.9|203455.9|15
1732496540000|2024-11-25 01:02:20|203579.9|203489.9|203577.3|203487.3|203579.9|203489.9|203577.3|203487.3|2
1732496550000|2024-11-25 01:02:30|203579.9|203489.9|203577.3|203487.3|203579.9|203489.9|203577.3|203487.3|4
1732496560000|2024-11-25 01:02:40|203606|203432|203567.9|203477.9|203606|203483.8|203567.9|203432|5
1732496570000|2024-11-25 01:02:50|203567.7|203477.7|203574|203484|203574|203484|203567.7|203477.7|3
1732496580000|2024-11-25 01:03:00|203573.9|203483.9|203578.3|203488.3|203579.8|203489.8|203573.9|203483.9|9
1732496590000|2024-11-25 01:03:10|203571.7|203481.7|203579.3|203489.3|203579.4|203489.4|203571.7|203481.7|7
1732496600000|2024-11-25 01:03:20|203579.1|203489.1|203577.6|203487.6|203579.1|203489.1|203577.6|203487.6|7
1732496610000|2024-11-25 01:03:30|203582.7|203492.7|203582.7|203492.7|203582.7|203492.7|203582.7|203492.7|1
1732496620000|2024-11-25 01:03:40|203574|203484|203594.2|203504.2|203594.9|203504.9|203574|203484|10
1732496630000|2024-11-25 01:03:50|203594.1|203504.1|203593.7|203503.7|203594.7|203504.7|203593.7|203503.7|8
1732496640000|2024-11-25 01:04:00|203593.5|203503.5|203593.9|203503.9|203594.4|203504.4|203593.5|203503.5|3
1732496650000|2024-11-25 01:04:10|203581.5|203491.5|203569.8|203479.8|203586.2|203496.2|203569.8|203479.8|4
1732496660000|2024-11-25 01:04:20|203566.8|203476.8|203566.8|203476.8|203566.8|203476.8|203566.8|203476.8|1
1732496670000|2024-11-25 01:04:30|203568|203478|203568|203478|203568|203478|203568|203478|1
1732496680000|2024-11-25 01:04:40|203567.8|203477.8|203597|203432|203597|203477.8|203567.8|203432|2
1732496690000|2024-11-25 01:04:50|203596|203434|203529.3|203439.3|203606|203449|203529.3|203434|13
1732496700000|2024-11-25 01:05:00|203527.6|203437.6|203541.9|203451.9|203543|203453|203527.6|203437.6|5
1732496710000|2024-11-25 01:05:10|203536.6|203446.6|203536.9|203446.9|203536.9|203446.9|203536.6|203446.6|3
1732496720000|2024-11-25 01:05:20|203542.5|203452.5|203546.2|203456.2|203547.4|203457.4|203539.4|203449.4|7
1732496750000|2024-11-25 01:05:50|203548.4|203458.4|203547.1|203457.1|203548.4|203458.4|203533.1|203443.1|6
1732496760000|2024-11-25 01:06:00|203547|203457|203549.2|203459.2|203549.2|203459.2|203540.3|203450.3|10
1732496770000|2024-11-25 01:06:10|203549|203459|203537.3|203447.3|203549|203459|203530.4|203440.4|11
1732496780000|2024-11-25 01:06:20|203536.8|203446.8|203534|203444|203536.8|203446.8|203528.8|203438.8|7
1732496790000|2024-11-25 01:06:30|203533.9|203443.9|203512.8|203422.8|203540.6|203450.6|203504.9|203414.9|8
1732496800000|2024-11-25 01:06:40|203515.8|203425.8|203512.8|203422.8|203515.8|203425.8|203512.8|203422.8|2
1732496810000|2024-11-25 01:06:50|203515.8|203425.8|203511.8|203421.8|203515.8|203425.8|203500.4|203410.4|4
1732496820000|2024-11-25 01:07:00|203503.2|203413.2|203511.5|203421.5|203511.5|203421.5|203503.2|203413.2|2
1732496840000|2024-11-25 01:07:20|203501.9|203411.9|203511.4|203421.4|203511.4|203421.4|203501.8|203411.8|5
1732496850000|2024-11-25 01:07:30|203502.7|203412.7|203511.4|203421.4|203511.4|203421.4|203502.7|203412.7|2
1732496860000|2024-11-25 01:07:40|203503.9|203413.9|203513|203423|203513|203423|203503.9|203413.9|2
1732496880000|2024-11-25 01:08:00|203518.1|203428.1|203512.8|203422.8|203524.7|203434.7|203512.8|203422.8|4
1732496890000|2024-11-25 01:08:10|203504.8|203414.8|203513.2|203423.2|203513.2|203423.2|203504.8|203414.8|2
1732496900000|2024-11-25 01:08:20|203505.8|203415.8|203514.1|203424.1|203514.1|203424.1|203505.8|203415.8|2
1732496910000|2024-11-25 01:08:30|203504.8|203414.8|203513.9|203423.9|203513.9|203423.9|203504.8|203414.8|2
1732496940000|2024-11-25 01:09:00|203503.9|203413.9|203514.1|203424.1|203514.1|203424.1|203503.9|203413.9|2
1732496950000|2024-11-25 01:09:10|203502.8|203412.8|203511.8|203421.8|203511.8|203421.8|203502.8|203412.8|3
1732496960000|2024-11-25 01:09:20|203520|203430|203533.7|203443.7|203536.7|203446.7|203520|203430|11
1732496970000|2024-11-25 01:09:30|203536.7|203446.7|203531.3|203441.3|203536.7|203446.7|203522.4|203432.4|5
1732496980000|2024-11-25 01:09:40|203537.4|203447.4|203531|203441|203537.4|203447.4|203526.1|203436.1|3
1732496990000|2024-11-25 01:09:50|203537.1|203447.1|203536.9|203446.9|203537.1|203447.1|203525.9|203435.9|3
1732497000000|2024-11-25 01:10:00|203530.8|203440.8|203542.3|203452.3|203542.3|203452.3|203530.8|203440.8|8
1732497010000|2024-11-25 01:10:10|203531.2|203441.2|203536|203446|203536|203446|203531.1|203441.1|3
1732497020000|2024-11-25 01:10:20|203531.1|203441.1|203536|203446|203536|203446|203531.1|203441.1|2
1732497030000|2024-11-25 01:10:30|203531.1|203441.1|203531.1|203441.1|203536|203446|203531.1|203441.1|3
1732497040000|2024-11-25 01:10:40|203521.2|203431.2|203537.8|203447.8|203537.8|203447.8|203521.2|203431.2|4
1732497050000|2024-11-25 01:10:50|203537.9|203447.9|203567.2|203477.2|203567.2|203477.2|203537.9|203447.9|3
1732497060000|2024-11-25 01:11:00|203565.3|203475.3|203555.6|203465.6|203565.3|203475.3|203555.6|203465.6|3
1732497070000|2024-11-25 01:11:10|203557.8|203467.8|203555.6|203465.6|203557.8|203467.8|203555.6|203465.6|2
1732497080000|2024-11-25 01:11:20|203546.5|203456.5|203561.8|203471.8|203561.8|203471.8|203546.5|203456.5|7
1732497090000|2024-11-25 01:11:30|203556.1|203466.1|203556.1|203466.1|203561.8|203471.8|203556.1|203466.1|5
1732497100000|2024-11-25 01:11:40|203560|203470|203556.1|203466.1|203564.3|203474.3|203556.1|203466.1|5
1732497110000|2024-11-25 01:11:50|203560|203470|203555.5|203465.5|203560|203470|203552.2|203462.2|4
1732497120000|2024-11-25 01:12:00|203552.2|203462.2|203552.2|203462.2|203555.5|203465.5|203552.2|203462.2|3
1732497130000|2024-11-25 01:12:10|203555.5|203465.5|203555.5|203465.5|203555.5|203465.5|203555.5|203465.5|1
1732497140000|2024-11-25 01:12:20|203552.2|203462.2|203548.1|203458.1|203555.5|203465.5|203548.1|203458.1|3
1732497150000|2024-11-25 01:12:30|203542.3|203452.3|203542.3|203452.3|203542.3|203452.3|203542.3|203452.3|1
1732497160000|2024-11-25 01:12:40|203540.1|203450.1|203634.2|203544.2|203663.5|203544.2|203540.1|203450.1|9
1732497170000|2024-11-25 01:12:50|203632.8|203542.8|203625.8|203535.8|203640.8|203550.8|203625.8|203535.8|7
1732497180000|2024-11-25 01:13:00|203636.9|203546.9|203636.9|203546.9|203636.9|203546.9|203636.9|203546.9|1
1732497190000|2024-11-25 01:13:10|203632.5|203542.5|203632.6|203542.6|203632.6|203542.6|203622.3|203532.3|5
1732497200000|2024-11-25 01:13:20|203624.1|203534.1|203620.9|203530.9|203628.8|203538.8|203592.2|203502.2|16
1732497210000|2024-11-25 01:13:30|203621|203531|203620|203530|203621|203531|203609.7|203519.7|14
1732497220000|2024-11-25 01:13:40|203615.5|203525.5|203614.4|203524.4|203626.7|203536.7|203614.4|203524.4|14
1732497230000|2024-11-25 01:13:50|203614.9|203524.9|203614.5|203524.5|203622.9|203532.9|203614.4|203524.4|7
1732497240000|2024-11-25 01:14:00|203614|203524|203613.4|203523.4|203617.6|203527.6|203613.2|203523.2|9
1732497250000|2024-11-25 01:14:10|203613.6|203523.6|203609.1|203519.1|203617.6|203527.6|203609.1|203519.1|5
1732497260000|2024-11-25 01:14:20|203606.3|203516.3|203607.5|203517.5|203607.5|203517.5|203606.2|203516.2|7
1732497270000|2024-11-25 01:14:30|203607.3|203517.3|203606.8|203516.8|203609.8|203519.8|203599.7|203509.7|4
1732497280000|2024-11-25 01:14:40|203607|203517|203607.3|203517.3|203609.8|203519.8|203607|203517|4
1732497290000|2024-11-25 01:14:50|203607.7|203517.7|203610|203520|203610|203520|203607.7|203517.7|2
1732497300000|2024-11-25 01:15:00|203609.8|203519.8|203608.1|203518.1|203609.8|203519.8|203598.7|203508.7|13
1732497310000|2024-11-25 01:15:10|203605.3|203515.3|203607.1|203517.1|203607.1|203517.1|203605.2|203515.2|3
1732497320000|2024-11-25 01:15:20|203598.9|203508.9|203603.9|203513.9|203606.6|203516.6|203596.2|203506.2|7
1732497330000|2024-11-25 01:15:30|203604.1|203514.1|203566.4|203476.4|203605|203515|203566.2|203476.2|14
1732497340000|2024-11-25 01:15:40|203560.1|203470.1|203563.6|203473.6|203565.4|203475.4|203558.1|203468.1|12
1732497350000|2024-11-25 01:15:50|203563.8|203473.8|203564.3|203474.3|203564.3|203474.3|203555.2|203465.2|7
1732497360000|2024-11-25 01:16:00|203565|203475|203565.6|203475.6|203565.6|203475.6|203565|203475|2
1732497370000|2024-11-25 01:16:10|203565.8|203475.8|203566.4|203476.4|203566.4|203476.4|203560.6|203470.6|5
1732497380000|2024-11-25 01:16:20|203557.1|203467.1|203566.3|203476.3|203566.4|203476.4|203557.1|203467.1|3
1732497390000|2024-11-25 01:16:30|203558.4|203468.4|203565.9|203475.9|203565.9|203475.9|203558.4|203468.4|3
1732497400000|2024-11-25 01:16:40|203566.1|203476.1|203559.9|203469.9|203566.4|203476.4|203559.8|203469.8|6
1732497410000|2024-11-25 01:16:50|203566.1|203476.1|203564.6|203474.6|203566.1|203476.1|203555.9|203465.9|7
1732497420000|2024-11-25 01:17:00|203564.8|203474.8|203540.6|203450.6|203564.8|203474.8|203529.2|203439.2|17
1732497430000|2024-11-25 01:17:10|203532.7|203442.7|203540|203450|203540|203450|203532.7|203442.7|3
1732497440000|2024-11-25 01:17:20|203533.2|203443.2|203538|203448|203540.3|203450.3|203531.6|203441.6|7
1732497460000|2024-11-25 01:17:40|203532.3|203442.3|203538.4|203448.4|203538.4|203448.4|203531.5|203441.5|5
1732497470000|2024-11-25 01:17:50|203552.6|203462.6|203584.8|203494.8|203594.6|203504.6|203552.6|203462.6|13
1732497480000|2024-11-25 01:18:00|203584.7|203494.7|203566.6|203476.6|203584.8|203494.8|203559.7|203469.7|13
1732497490000|2024-11-25 01:18:10|203561.4|203471.4|203566.4|203476.4|203567.8|203477.8|203561.4|203471.4|12
1732497500000|2024-11-25 01:18:20|203566.6|203476.6|203566.4|203476.4|203566.6|203476.6|203566.3|203476.3|4
1732497510000|2024-11-25 01:18:30|203566.2|203476.2|203565.1|203475.1|203567.2|203477.2|203565.1|203475.1|9
1732497520000|2024-11-25 01:18:40|203565.2|203475.2|203566.1|203476.1|203566.1|203476.1|203565.2|203475.2|2
1732497530000|2024-11-25 01:18:50|203561.5|203471.5|203556|203466|203595|203472.5|203556|203439|7
1732497540000|2024-11-25 01:19:00|203557.5|203467.5|203542.8|203452.8|203560.5|203470.5|203542.8|203452.8|7
1732497550000|2024-11-25 01:19:10|203559.1|203469.1|203557.6|203467.6|203563.1|203473.1|203553.9|203463.9|10
1732497560000|2024-11-25 01:19:20|203557.8|203467.8|203557.6|203467.6|203558.5|203468.5|203557.5|203467.5|5
1732497570000|2024-11-25 01:19:30|203557.5|203467.5|203545.3|203455.3|203562.5|203472.5|203538.9|203448.9|10
1732497580000|2024-11-25 01:19:40|203552|203462|203560.9|203470.9|203563.5|203473.5|203540.2|203450.2|12
1732497590000|2024-11-25 01:19:50|203551.1|203461.1|203541.9|203451.9|203551.1|203461.1|203538.3|203448.3|11
1732497600000|2024-11-25 01:20:00|203536.3|203446.3|203539|203449|203542.5|203452.5|203526.2|203436.2|15
1732497610000|2024-11-25 01:20:10|203528.1|203438.1|203525.5|203435.5|203538.6|203448.6|203523.9|203433.9|10
1732497620000|2024-11-25 01:20:20|203533.1|203443.1|203533.7|203443.7|203533.7|203443.7|203533.1|203443.1|4
1732497630000|2024-11-25 01:20:30|203533.6|203443.6|203533.6|203443.6|203533.7|203443.7|203533.4|203443.4|5
1732497640000|2024-11-25 01:20:40|203533.7|203443.7|203551.7|203461.7|203566|203476|203533.7|203443.7|12
1732497650000|2024-11-25 01:20:50|203545.7|203455.7|203543.1|203453.1|203551.4|203461.4|203536.8|203446.8|7
1732497660000|2024-11-25 01:21:00|203536.2|203446.2|203542|203452|203542|203452|203535.4|203445.4|5
1732497670000|2024-11-25 01:21:10|203536.6|203446.6|203536.6|203446.6|203536.6|203446.6|203536.6|203446.6|1
1732497680000|2024-11-25 01:21:20|203542.2|203452.2|203542.6|203452.6|203543.2|203453.2|203533.9|203443.9|4
1732497690000|2024-11-25 01:21:30|203544.8|203454.8|203544.3|203454.3|203544.8|203454.8|203538.3|203448.3|5
1732497700000|2024-11-25 01:21:40|203538.5|203448.5|203546.3|203456.3|203546.3|203456.3|203538.5|203448.5|6
1732497710000|2024-11-25 01:21:50|203545.6|203455.6|203546.1|203456.1|203546.3|203456.3|203545.6|203455.6|4
1732497720000|2024-11-25 01:22:00|203545.6|203455.6|203544.3|203454.3|203546.1|203456.1|203544.3|203454.3|4
1732497730000|2024-11-25 01:22:10|203544.5|203454.5|203531|203441|203544.5|203454.5|203526|203436|9
1732497740000|2024-11-25 01:22:20|203527.6|203437.6|203531.2|203441.2|203531.2|203441.2|203527.6|203437.6|3
1732497750000|2024-11-25 01:22:30|203531.4|203441.4|203528.3|203438.3|203531.7|203441.7|203528.3|203438.3|7
1732497760000|2024-11-25 01:22:40|203528.5|203438.5|203528.3|203438.3|203532.3|203442.3|203522.5|203432.5|14
1732497770000|2024-11-25 01:22:50|203528.1|203438.1|203529|203439|203529|203439|203528.1|203438.1|5
1732497780000|2024-11-25 01:23:00|203533.8|203443.8|203528.9|203438.9|203534.5|203444.5|203526.2|203436.2|13
1732497790000|2024-11-25 01:23:10|203520.9|203430.9|203531.1|203441.1|203531.3|203441.3|203520.9|203430.9|7
1732497800000|2024-11-25 01:23:20|203531.3|203441.3|203530.5|203440.5|203531.3|203441.3|203519.8|203429.8|7
1732497810000|2024-11-25 01:23:30|203530.7|203440.7|203532.4|203442.4|203534.3|203444.3|203511.3|203421.3|21
1732497820000|2024-11-25 01:23:40|203526.6|203436.6|203531.4|203441.4|203531.4|203441.4|203522.1|203432.1|14
1732497830000|2024-11-25 01:23:50|203530.8|203440.8|203529.8|203439.8|203533.9|203443.9|203524.9|203434.9|20
1732497840000|2024-11-25 01:24:00|203529.9|203439.9|203525.7|203435.7|203531.9|203441.9|203525.7|203435.7|5
1732497850000|2024-11-25 01:24:10|203531.5|203441.5|203530.2|203440.2|203531.9|203441.9|203523.1|203433.1|22
1732497860000|2024-11-25 01:24:20|203527.1|203437.1|203530.5|203440.5|203530.5|203440.5|203527.1|203437.1|4
1732497870000|2024-11-25 01:24:30|203525.8|203435.8|203551.6|203461.6|203586.2|203496.2|203525.8|203435.8|16
1732497880000|2024-11-25 01:24:40|203560.1|203470.1|203570|203480|203570.2|203480.2|203549.3|203459.3|29
1732497890000|2024-11-25 01:24:50|203555.8|203465.8|203563.5|203473.5|203563.6|203473.6|203555.8|203465.8|6
1732497900000|2024-11-25 01:25:00|203556.5|203466.5|203552.9|203462.9|203557.6|203467.6|203545.6|203455.6|11
1732497910000|2024-11-25 01:25:10|203553.1|203463.1|203530.8|203440.8|203553.1|203463.1|203522.7|203432.7|13
1732497920000|2024-11-25 01:25:20|203525.2|203435.2|203525.1|203435.1|203525.2|203435.2|203525.1|203435.1|2
1732497930000|2024-11-25 01:25:30|203517.6|203427.6|203500.1|203410.1|203517.6|203427.6|203500.1|203410.1|7
1732497940000|2024-11-25 01:25:40|203500.5|203410.5|203505.5|203415.5|203505.6|203415.6|203498.1|203408.1|9
1732497950000|2024-11-25 01:25:50|203491.2|203401.2|203505.1|203415.1|203505.9|203415.9|203491.2|203401.2|12
1732497960000|2024-11-25 01:26:00|203504.9|203414.9|203504.7|203414.7|203506.3|203416.3|203493.3|203403.3|14
1732497970000|2024-11-25 01:26:10|203496.3|203406.3|203508.2|203418.2|203508.2|203418.2|203494|203404|10
1732497980000|2024-11-25 01:26:20|203506.1|203416.1|203503.2|203413.2|203506.3|203416.3|203493.2|203403.2|10
1732497990000|2024-11-25 01:26:30|203494.6|203404.6|203507.5|203417.5|203507.5|203417.5|203492.8|203402.8|18
1732498000000|2024-11-25 01:26:40|203498.5|203408.5|203493.8|203403.8|203506.4|203416.4|203493.8|203403.8|16
1732498010000|2024-11-25 01:26:50|203503.8|203413.8|203505.5|203415.5|203505.5|203415.5|203493.1|203403.1|14
1732498020000|2024-11-25 01:27:00|203494.7|203404.7|203499.5|203409.5|203504.7|203414.7|203490.3|203400.3|19
1732498030000|2024-11-25 01:27:10|203492.2|203402.2|203502.8|203412.8|203504.3|203414.3|203487.7|203397.7|8
1732498040000|2024-11-25 01:27:20|203502.6|203412.6|203501.4|203411.4|203503.1|203413.1|203492.9|203402.9|9
1732498050000|2024-11-25 01:27:30|203502.6|203412.6|203504.7|203414.7|203509.6|203419.6|203492.9|203402.9|17
1732498060000|2024-11-25 01:27:40|203497.4|203407.4|203502.2|203412.2|203505.5|203415.5|203492|203402|12
1732498070000|2024-11-25 01:27:50|203507.1|203417.1|203503.3|203413.3|203507.1|203417.1|203494.7|203404.7|3
1732498080000|2024-11-25 01:28:00|203503.1|203413.1|203493.5|203403.5|203503.3|203413.3|203493.5|203403.5|5
1732498090000|2024-11-25 01:28:10|203503.7|203413.7|203489|203399|203503.9|203413.9|203489|203399|7
1732498100000|2024-11-25 01:28:20|203491.4|203401.4|203501|203411|203501|203411|203491.4|203401.4|3
1732498110000|2024-11-25 01:28:30|203493|203403|203499|203409|203499|203409|203493|203403|3
1732498120000|2024-11-25 01:28:40|203492.3|203402.3|203500.9|203410.9|203500.9|203410.9|203492.3|203402.3|2
1732498130000|2024-11-25 01:28:50|203491.2|203401.2|203480.7|203390.7|203499.3|203409.3|203473.8|203383.8|6
1732498140000|2024-11-25 01:29:00|203470.8|203380.8|203496.8|203406.8|203497|203407|203467.8|203377.8|12
1732498150000|2024-11-25 01:29:10|203488.8|203398.8|203499.1|203409.1|203499.1|203409.1|203488.6|203398.6|7
1732498160000|2024-11-25 01:29:20|203490.5|203400.5|203498.4|203408.4|203498.4|203408.4|203490.5|203400.5|2
1732498170000|2024-11-25 01:29:30|203490.2|203400.2|203502.5|203412.5|203503.6|203413.6|203479.1|203389.1|11
1732498180000|2024-11-25 01:29:40|203491.3|203401.3|203499.4|203409.4|203499.4|203409.4|203491.1|203401.1|14
1732498190000|2024-11-25 01:29:50|203499.1|203409.1|203504|203414|203504.4|203414.4|203492.5|203402.5|11
1732498200000|2024-11-25 01:30:00|203503.8|203413.8|203502.8|203412.8|203504|203414|203493.8|203403.8|17
1732498210000|2024-11-25 01:30:10|203502.6|203412.6|203501.7|203411.7|203502.8|203412.8|203489.1|203399.1|9
1732498220000|2024-11-25 01:30:20|203501.5|203411.5|203501.5|203411.5|203501.7|203411.7|203500.9|203410.9|11
1732498230000|2024-11-25 01:30:30|203500.9|203410.9|203500.3|203410.3|203501.5|203411.5|203492.8|203402.8|17
1732498240000|2024-11-25 01:30:40|203500.8|203410.8|203498.6|203408.6|203500.8|203410.8|203486.3|203396.3|12
1732498250000|2024-11-25 01:30:50|203498.8|203408.8|203501.9|203411.9|203502.8|203412.8|203491.5|203401.5|18
1732498260000|2024-11-25 01:31:00|203505.4|203415.4|203509.8|203419.8|203510.5|203420.5|203500.6|203410.6|25
1732498270000|2024-11-25 01:31:10|203496.5|203406.5|203502.2|203412.2|203506.5|203416.5|203496.5|203406.5|8
1732498280000|2024-11-25 01:31:20|203505.6|203415.6|203505.9|203415.9|203507|203417|203494.6|203404.6|15
1732498290000|2024-11-25 01:31:30|203494.8|203404.8|203502.2|203412.2|203506.8|203416.8|203490.4|203400.4|14
1732498300000|2024-11-25 01:31:40|203502.8|203412.8|203500.7|203410.7|203502.8|203412.8|203493.3|203403.3|6
1732498310000|2024-11-25 01:31:50|203500.1|203410.1|203501|203411|203501.1|203411.1|203492.1|203402.1|13
1732498320000|2024-11-25 01:32:00|203500.1|203410.1|203500.5|203410.5|203501|203411|203490.4|203400.4|14
1732498330000|2024-11-25 01:32:10|203499.7|203409.7|203500.5|203410.5|203500.5|203410.5|203499.7|203409.7|6
1732498340000|2024-11-25 01:32:20|203499.7|203409.7|203501.1|203411.1|203502.2|203412.2|203491|203401|11
1732498350000|2024-11-25 01:32:30|203502|203412|203501.8|203411.8|203502|203412|203489.7|203399.7|12
1732498360000|2024-11-25 01:32:40|203501.6|203411.6|203499.6|203409.6|203501.6|203411.6|203486|203396|7
1732498370000|2024-11-25 01:32:50|203499.8|203409.8|203501.2|203411.2|203502|203412|203492.5|203402.5|9
1732498380000|2024-11-25 01:33:00|203491.3|203401.3|203502|203412|203502|203412|203491.3|203401.3|2
1732498390000|2024-11-25 01:33:10|203502.2|203412.2|203501.8|203411.8|203502.2|203412.2|203491.8|203401.8|3
1732498400000|2024-11-25 01:33:20|203501.6|203411.6|203501.9|203411.9|203501.9|203411.9|203501.4|203411.4|9
1732498410000|2024-11-25 01:33:30|203501.8|203411.8|203501.9|203411.9|203502.1|203412.1|203501.2|203411.2|8
1732498420000|2024-11-25 01:33:40|203499.4|203409.4|203499.9|203409.9|203499.9|203409.9|203499.4|203409.4|2
1732498430000|2024-11-25 01:33:50|203492.4|203402.4|203502.7|203412.7|203502.8|203412.8|203492.4|203402.4|15
1732498450000|2024-11-25 01:34:10|203502.5|203412.5|203502.5|203412.5|203502.5|203412.5|203502.5|203412.5|1
1732498460000|2024-11-25 01:34:20|203499.5|203409.5|203499.5|203409.5|203499.5|203409.5|203499.5|203409.5|1
1732498470000|2024-11-25 01:34:30|203491.5|203401.5|203502.2|203412.2|203502.2|203412.2|203491.5|203401.5|5
1732498500000|2024-11-25 01:35:00|203502|203412|203498.9|203408.9|203502.2|203412.2|203498.9|203408.9|3
1732498530000|2024-11-25 01:35:30|203501.4|203411.4|203501.4|203411.4|203501.4|203411.4|203501.4|203411.4|1
1732498550000|2024-11-25 01:35:50|203501.6|203411.6|203501.6|203411.6|203501.6|203411.6|203500.9|203410.9|3
1732498560000|2024-11-25 01:36:00|203498.9|203408.9|203498.4|203408.4|203498.9|203408.9|203498.4|203408.4|2
1732498570000|2024-11-25 01:36:10|203492.3|203402.3|203500.3|203410.3|203500.3|203410.3|203492.3|203402.3|2
1732498580000|2024-11-25 01:36:20|203500.5|203410.5|203546.4|203456.4|203553|203463|203497.9|203407.9|7
1732498590000|2024-11-25 01:36:30|203547.9|203457.9|203555.9|203465.9|203555.9|203465.9|203547.9|203457.9|2
1732498600000|2024-11-25 01:36:40|203561.2|203471.2|203554.9|203464.9|203561.2|203471.2|203554.9|203464.9|3
1732498610000|2024-11-25 01:36:50|203555.1|203465.1|203549.9|203459.9|203555.9|203465.9|203549.8|203459.8|11
1732498620000|2024-11-25 01:37:00|203559.1|203469.1|203569.8|203479.8|203570.9|203480.9|203550.2|203460.2|24
1732498630000|2024-11-25 01:37:10|203569.7|203479.7|203569.7|203479.7|203569.9|203479.9|203569.7|203479.7|7
1732498640000|2024-11-25 01:37:20|203569.8|203479.8|203567.5|203477.5|203569.8|203479.8|203560.2|203470.2|3
1732498650000|2024-11-25 01:37:30|203560.6|203470.6|203566.3|203476.3|203566.3|203476.3|203558.9|203468.9|6
1732498660000|2024-11-25 01:37:40|203565.5|203475.5|203566.3|203476.3|203566.3|203476.3|203565.5|203475.5|2
1732498670000|2024-11-25 01:37:50|203565.5|203475.5|203565.5|203475.5|203565.5|203475.5|203565.5|203475.5|1
1732498680000|2024-11-25 01:38:00|203555.9|203465.9|203524.1|203434.1|203555.9|203465.9|203523.3|203433.3|8
1732498690000|2024-11-25 01:38:10|203529.1|203439.1|203529|203439|203529.1|203439.1|203529|203439|2
1732498700000|2024-11-25 01:38:20|203546.2|203456.2|203579.1|203489.1|203579.1|203489.1|203546.2|203456.2|3
1732498710000|2024-11-25 01:38:30|203565|203475|203582.1|203492.1|203583.5|203493.5|203562.3|203472.3|9
1732498720000|2024-11-25 01:38:40|203583.1|203493.1|203583.9|203493.9|203583.9|203493.9|203582.9|203492.9|4
1732498740000|2024-11-25 01:39:00|203584|203494|203582.7|203492.7|203584|203494|203581.5|203491.5|3
1732498750000|2024-11-25 01:39:10|203586|203496|203582.5|203492.5|203586.5|203496.5|203573.3|203483.3|11
1732498760000|2024-11-25 01:39:20|203585.3|203495.3|203624.3|203534.3|203626.1|203536.1|203570.7|203480.7|15
1732498770000|2024-11-25 01:39:30|203624.2|203534.2|203620.4|203530.4|203624.2|203534.2|203620.4|203530.4|3
1732498780000|2024-11-25 01:39:40|203620.3|203530.3|203607.2|203517.2|203641.6|203551.6|203605.5|203515.5|11
1732498790000|2024-11-25 01:39:50|203608.7|203518.7|203627|203537|203629.3|203539.3|203608.7|203518.7|17
1732498800000|2024-11-25 01:40:00|203626.7|203536.7|203551.6|203461.6|203629.9|203539.9|203548.1|203458.1|20
1732498810000|2024-11-25 01:40:10|203551.4|203461.4|203551.2|203461.2|203551.7|203461.7|203551.2|203461.2|13
1732498820000|2024-11-25 01:40:20|203551.4|203461.4|203589.9|203499.9|203589.9|203499.9|203551.4|203461.4|16
1732498830000|2024-11-25 01:40:30|203589.2|203499.2|203589.2|203499.2|203589.2|203499.2|203589.1|203499.1|3
1732498840000|2024-11-25 01:40:40|203589.1|203499.1|203589.2|203499.2|203589.2|203499.2|203589|203499|5
1732498850000|2024-11-25 01:40:50|203586.2|203496.2|203586.2|203496.2|203586.3|203496.3|203585.5|203495.5|4
1732498860000|2024-11-25 01:41:00|203586.1|203496.1|203595.4|203505.4|203595.4|203505.4|203586.1|203496.1|5
1732498880000|2024-11-25 01:41:20|203595.8|203505.8|203595.8|203505.8|203595.8|203505.8|203595.8|203505.8|1
1732498890000|2024-11-25 01:41:30|203595.4|203505.4|203595.4|203505.4|203595.4|203505.4|203595.4|203505.4|1
1732498900000|2024-11-25 01:41:40|203596.5|203506.5|203596.5|203506.5|203596.5|203506.5|203596.5|203506.5|1
1732498910000|2024-11-25 01:41:50|203600.9|203510.9|203631|203541|203631.4|203541.4|203600.9|203510.9|14
1732498920000|2024-11-25 01:42:00|203631.1|203541.1|203623.8|203533.8|203631.8|203541.8|203623.8|203533.8|10
1732498930000|2024-11-25 01:42:10|203629.3|203539.3|203627.8|203537.8|203631.9|203541.9|203621.2|203531.2|9
1732498940000|2024-11-25 01:42:20|203615.6|203525.6|203614.1|203524.1|203615.6|203525.6|203610|203520|5
1732498950000|2024-11-25 01:42:30|203618.1|203528.1|203614.9|203524.9|203618.4|203528.4|203608.9|203518.9|6
1732498960000|2024-11-25 01:42:40|203614.7|203524.7|203614.9|203524.9|203614.9|203524.9|203614.7|203524.7|2
1732498970000|2024-11-25 01:42:50|203618.1|203528.1|203594.2|203504.2|203618.1|203528.1|203587.7|203497.7|7
1732498980000|2024-11-25 01:43:00|203594.9|203504.9|203594.9|203504.9|203594.9|203504.9|203594.9|203504.9|1
1732499010000|2024-11-25 01:43:30|203590.5|203500.5|203590.5|203500.5|203590.5|203500.5|203590.5|203500.5|1
1732499020000|2024-11-25 01:43:40|203599.1|203509.1|203599.1|203509.1|203599.1|203509.1|203599.1|203509.1|1
1732499030000|2024-11-25 01:43:50|203587.1|203497.1|203599.3|203509.3|203599.3|203509.3|203587.1|203497.1|3
1732499040000|2024-11-25 01:44:00|203596.9|203506.9|203589.3|203499.3|203598.5|203508.5|203587.4|203497.4|6
1732499060000|2024-11-25 01:44:20|203585.3|203495.3|203589.3|203499.3|203589.3|203499.3|203585.3|203495.3|3
1732499070000|2024-11-25 01:44:30|203590.6|203500.6|203609.8|203519.8|203610.1|203520.1|203590.6|203500.6|12
1732499080000|2024-11-25 01:44:40|203609.7|203519.7|203613.8|203523.8|203616.2|203526.2|203609.7|203519.7|18
1732499090000|2024-11-25 01:44:50|203613.6|203523.6|203614.7|203524.7|203614.7|203524.7|203603.5|203513.5|21
1732499100000|2024-11-25 01:45:00|203610.1|203520.1|203613.4|203523.4|203615.2|203525.2|203609.7|203519.7|20
1732499110000|2024-11-25 01:45:10|203613.5|203523.5|203613.2|203523.2|203614.6|203524.6|203609.2|203519.2|18
1732499120000|2024-11-25 01:45:20|203602.2|203512.2|203612.4|203522.4|203612.4|203522.4|203597|203507|17
1732499130000|2024-11-25 01:45:30|203610.1|203520.1|203610.3|203520.3|203610.6|203520.6|203606.5|203516.5|14
1732499140000|2024-11-25 01:45:40|203610.4|203520.4|203611.3|203521.3|203611.6|203521.6|203610.4|203520.4|14
1732499150000|2024-11-25 01:45:50|203611.1|203521.1|203607.1|203517.1|203621.8|203531.8|203602.8|203512.8|21
1732499160000|2024-11-25 01:46:00|203614.3|203524.3|203612.3|203522.3|203619.7|203529.7|203607|203517|16
1732499170000|2024-11-25 01:46:10|203612.2|203522.2|203623.3|203533.3|203623.5|203533.5|203610.6|203520.6|24
1732499180000|2024-11-25 01:46:20|203622.8|203532.8|203621.6|203531.6|203622.9|203532.9|203608.2|203518.2|25
1732499190000|2024-11-25 01:46:30|203621.8|203531.8|203621.9|203531.9|203621.9|203531.9|203620.3|203530.3|19
1732499200000|2024-11-25 01:46:40|203621.4|203531.4|203612.3|203522.3|203623.3|203533.3|203611.2|203521.2|23
1732499210000|2024-11-25 01:46:50|203619.7|203529.7|203620.6|203530.6|203622.6|203532.6|203612.6|203522.6|21
1732499220000|2024-11-25 01:47:00|203620.5|203530.5|203620|203530|203623|203533|203609.7|203519.7|19
1732499230000|2024-11-25 01:47:10|203610.4|203520.4|203621.6|203531.6|203622.7|203532.7|203610.4|203520.4|22
1732499240000|2024-11-25 01:47:20|203622.3|203532.3|203624|203534|203624.3|203534.3|203615.4|203525.4|21
1732499250000|2024-11-25 01:47:30|203624.2|203534.2|203623|203533|203624.5|203534.5|203622.9|203532.9|15
1732499260000|2024-11-25 01:47:40|203625.1|203535.1|203625.4|203535.4|203625.7|203535.7|203625.1|203535.1|9
1732499270000|2024-11-25 01:47:50|203625.7|203535.7|203625.7|203535.7|203626.2|203536.2|203625.6|203535.6|12
1732499280000|2024-11-25 01:48:00|203626.2|203536.2|203625.7|203535.7|203626.2|203536.2|203625.2|203535.2|14
1732499290000|2024-11-25 01:48:10|203618.5|203528.5|203623.5|203533.5|203625.2|203535.2|203616.6|203526.6|16
1732499300000|2024-11-25 01:48:20|203623.8|203533.8|203621.4|203531.4|203624.7|203534.7|203614.1|203524.1|16
1732499310000|2024-11-25 01:48:30|203621.9|203531.9|203618.6|203528.6|203626.4|203536.4|203611.3|203521.3|11
1732499320000|2024-11-25 01:48:40|203621.9|203531.9|203616.2|203526.2|203623.4|203533.4|203616.2|203526.2|10
1732499330000|2024-11-25 01:48:50|203611.1|203521.1|203618.4|203528.4|203621.7|203531.7|203610.3|203520.3|11
1732499340000|2024-11-25 01:49:00|203611.5|203521.5|203587.5|203497.5|203618.1|203528.1|203587.5|203497.5|10
1732499350000|2024-11-25 01:49:10|203591.2|203501.2|203592.2|203502.2|203592.2|203502.2|203591.2|203501.2|3
1732499370000|2024-11-25 01:49:30|203586|203496|203585.7|203495.7|203586|203496|203585.7|203495.7|2
1732499400000|2024-11-25 01:50:00|203589.3|203499.3|203592.3|203502.3|203592.5|203502.5|203589.3|203499.3|3
1732499410000|2024-11-25 01:50:10|203591.7|203501.7|203586.4|203496.4|203591.7|203501.7|203586.4|203496.4|4
1732499440000|2024-11-25 01:50:40|203586|203496|203586.8|203496.8|203586.8|203496.8|203583.3|203493.3|3
1732499450000|2024-11-25 01:50:50|203589.5|203499.5|203588.4|203498.4|203591.4|203501.4|203581.6|203491.6|5
1732499460000|2024-11-25 01:51:00|203587.4|203497.4|203590.2|203500.2|203590.2|203500.2|203587.4|203497.4|4
1732499470000|2024-11-25 01:51:10|203590|203500|203590.4|203500.4|203590.4|203500.4|203590|203500|5
1732499480000|2024-11-25 01:51:20|203590.2|203500.2|203590.7|203500.7|203593.8|203503.8|203590|203500|8
1732499510000|2024-11-25 01:51:50|203590|203500|203590|203500|203590|203500|203590|203500|1
1732499520000|2024-11-25 01:52:00|203581.7|203491.7|203587.3|203497.3|203587.3|203497.3|203581.7|203491.7|2
1732499530000|2024-11-25 01:52:10|203587.5|203497.5|203583.7|203493.7|203589|203499|203583.7|203493.7|4
1732499540000|2024-11-25 01:52:20|203587.7|203497.7|203592.4|203502.4|203592.6|203502.6|203587.6|203497.6|5
1732499550000|2024-11-25 01:52:30|203592.5|203502.5|203593.9|203503.9|203593.9|203503.9|203586.7|203496.7|5
1732499560000|2024-11-25 01:52:40|203603.5|203513.5|203633.8|203543.8|203634.7|203544.7|203603.5|203513.5|6
1732499570000|2024-11-25 01:52:50|203640.5|203550.5|203633.8|203543.8|203640.5|203550.5|203633.3|203543.3|5
1732499580000|2024-11-25 01:53:00|203633.5|203543.5|203639|203549|203639|203549|203628.4|203538.4|7
1732499590000|2024-11-25 01:53:10|203631|203541|203631.7|203541.7|203636.9|203546.9|203630.5|203540.5|7
1732499600000|2024-11-25 01:53:20|203635.8|203545.8|203645.6|203555.6|203645.8|203555.8|203635.8|203545.8|6
1732499610000|2024-11-25 01:53:30|203646.1|203556.1|203659.9|203569.9|203659.9|203569.9|203645.4|203555.4|5
1732499640000|2024-11-25 01:54:00|203667.9|203577.9|203649.5|203559.5|203667.9|203577.9|203649|203559|7
1732499650000|2024-11-25 01:54:10|203649|203559|203653.2|203563.2|203658.7|203568.7|203648.6|203558.6|6
1732499660000|2024-11-25 01:54:20|203658.7|203568.7|203659.7|203569.7|203659.7|203569.7|203653|203563|11
1732499670000|2024-11-25 01:54:30|203659.5|203569.5|203654.7|203564.7|203659.5|203569.5|203654.4|203564.4|12
1732499680000|2024-11-25 01:54:40|203651|203561|203654.5|203564.5|203661.2|203571.2|203650.5|203560.5|17
1732499690000|2024-11-25 01:54:50|203654.3|203564.3|203654.1|203564.1|203661.7|203571.7|203648.9|203558.9|12
1732499700000|2024-11-25 01:55:00|203649.1|203559.1|203645.1|203555.1|203654.4|203564.4|203645.1|203555.1|7
1732499710000|2024-11-25 01:55:10|203652.5|203562.5|203656.6|203566.6|203656.6|203566.6|203652.5|203562.5|10
1732499720000|2024-11-25 01:55:20|203652.5|203562.5|203614.9|203524.9|203656.6|203566.6|203612.8|203522.8|12
1732499730000|2024-11-25 01:55:30|203624.4|203534.4|203620.1|203530.1|203624.8|203534.8|203607.6|203517.6|11
1732499740000|2024-11-25 01:55:40|203625.6|203535.6|203610.9|203520.9|203625.6|203535.6|203604.1|203514.1|7
1732499750000|2024-11-25 01:55:50|203611|203521|203611.2|203521.2|203611.2|203521.2|203611|203521|2
1732499770000|2024-11-25 01:56:10|203611|203521|203606.6|203516.6|203611|203521|203606.6|203516.6|2
1732499790000|2024-11-25 01:56:30|203606.9|203516.9|203611|203521|203611.5|203521.5|203606.9|203516.9|8
1732499800000|2024-11-25 01:56:40|203610.7|203520.7|203610.1|203520.1|203610.7|203520.7|203610.1|203520.1|6
1732499810000|2024-11-25 01:56:50|203610.3|203520.3|203610.8|203520.8|203610.8|203520.8|203610.3|203520.3|7
1732499820000|2024-11-25 01:57:00|203610.6|203520.6|203611.3|203521.3|203629.7|203539.7|203610.5|203520.5|16
1732499830000|2024-11-25 01:57:10|203624.1|203534.1|203656.6|203566.6|203667|203577|203610.9|203520.9|21
1732499840000|2024-11-25 01:57:20|203656.5|203566.5|203657|203567|203662.9|203572.9|203656.5|203566.5|8
1732499860000|2024-11-25 01:57:40|203656.7|203566.7|203657|203567|203657|203567|203656.5|203566.5|4
1732499870000|2024-11-25 01:57:50|203652.5|203562.5|203653|203563|203653|203563|203652.5|203562.5|10
1732499880000|2024-11-25 01:58:00|203652.5|203562.5|203656.7|203566.7|203656.9|203566.9|203647|203557|15
1732499890000|2024-11-25 01:58:10|203656.9|203566.9|203656.2|203566.2|203656.9|203566.9|203650.5|203560.5|6
1732499900000|2024-11-25 01:58:20|203648.8|203558.8|203653.5|203563.5|203653.5|203563.5|203648|203558|3
1732499940000|2024-11-25 01:59:00|203648.5|203558.5|203649|203559|203649.5|203559.5|203648.5|203558.5|4
1732499950000|2024-11-25 01:59:10|203649.5|203559.5|203653|203563|203653|203563|203649|203559|17
1732499960000|2024-11-25 01:59:20|203652.5|203562.5|203715.2|203625.2|203725.8|203635.8|203652|203562|13
1732499970000|2024-11-25 01:59:30|203715.6|203625.6|203724.7|203634.7|203724.7|203634.7|203715.6|203625.6|11
1732499980000|2024-11-25 01:59:40|203715.4|203625.4|203720.8|203630.8|203727.5|203637.5|203715.4|203625.4|5
1732499990000|2024-11-25 01:59:50|203716.7|203626.7|203697.7|203607.7|203716.7|203626.7|203691|203601|11
1732500000000|2024-11-25 02:00:00|203648.5|203558.5|203659.8|203569.8|203673.3|203583.3|203641.4|203551.4|20
1732500010000|2024-11-25 02:00:10|203659.5|203569.5|203663.7|203573.7|203665.6|203575.6|203659.5|203569.5|6
1732500020000|2024-11-25 02:00:20|203658.6|203568.6|203662.8|203572.8|203664.5|203574.5|203658.6|203568.6|6
1732500030000|2024-11-25 02:00:30|203658.8|203568.8|203669|203579|203672.9|203582.9|203652.5|203562.5|20
1732500040000|2024-11-25 02:00:40|203668.2|203578.2|203663.7|203573.7|203677.1|203587.1|203663|203573|10
1732500050000|2024-11-25 02:00:50|203663.2|203573.2|203659.8|203569.8|203663.2|203573.2|203659.8|203569.8|3
1732500060000|2024-11-25 02:01:00|203664|203574|203661.1|203571.1|203667.6|203577.6|203660.1|203570.1|5
1732500070000|2024-11-25 02:01:10|203661.3|203571.3|203661.3|203571.3|203661.3|203571.3|203661.3|203571.3|1
1732500080000|2024-11-25 02:01:20|203663.4|203573.4|203660.6|203570.6|203667.5|203577.5|203659.8|203569.8|12
1732500090000|2024-11-25 02:01:30|203660.8|203570.8|203648.5|203558.5|203661.1|203571.1|203643|203553|23
1732500100000|2024-11-25 02:01:40|203645.4|203555.4|203643.1|203553.1|203648.1|203558.1|203640.1|203550.1|10
1732500130000|2024-11-25 02:02:10|203642.9|203552.9|203643.1|203553.1|203643.1|203553.1|203642.9|203552.9|2
1732500140000|2024-11-25 02:02:20|203649|203559|203649|203559|203649|203559|203649|203559|1
1732500150000|2024-11-25 02:02:30|203649.5|203559.5|203650|203560|203650|203560|203649.5|203559.5|2
1732500160000|2024-11-25 02:02:40|203642.4|203552.4|203642.4|203552.4|203642.4|203552.4|203642.4|203552.4|1
1732500170000|2024-11-25 02:02:50|203638.4|203548.4|203641.3|203551.3|203648|203558|203633.2|203543.2|10
1732500180000|2024-11-25 02:03:00|203635.8|203545.8|203616.2|203526.2|203635.8|203545.8|203612.8|203522.8|7
1732500190000|2024-11-25 02:03:10|203616|203526|203616.2|203526.2|203616.2|203526.2|203616|203526|2
1732500200000|2024-11-25 02:03:20|203616.4|203526.4|203616.4|203526.4|203616.4|203526.4|203616.4|203526.4|1
1732500210000|2024-11-25 02:03:30|203612|203522|203616.3|203526.3|203616.3|203526.3|203612|203522|3
1732500220000|2024-11-25 02:03:40|203616.2|203526.2|203616.3|203526.3|203616.3|203526.3|203616.2|203526.2|2
1732500230000|2024-11-25 02:03:50|203611|203521|203614.6|203524.6|203614.6|203524.6|203611|203521|2
1732500240000|2024-11-25 02:04:00|203615.4|203525.4|203616.3|203526.3|203616.3|203526.3|203615.1|203525.1|7
1732500250000|2024-11-25 02:04:10|203616.6|203526.6|203616.8|203526.8|203617|203527|203616.6|203526.6|4
1732500260000|2024-11-25 02:04:20|203612.6|203522.6|203617|203527|203617|203527|203612.1|203522.1|3
1732500280000|2024-11-25 02:04:40|203617.2|203527.2|203616.5|203526.5|203617.5|203527.5|203605.5|203515.5|6
1732500290000|2024-11-25 02:04:50|203616.7|203526.7|203616.5|203526.5|203616.7|203526.7|203616|203526|7
1732500300000|2024-11-25 02:05:00|203617.9|203527.9|203632.2|203542.2|203632.9|203542.9|203613.7|203523.7|13
1732500310000|2024-11-25 02:05:10|203630.5|203540.5|203624|203534|203630.5|203540.5|203624|203534|3
1732500320000|2024-11-25 02:05:20|203625.8|203535.8|203627.5|203537.5|203629.5|203539.5|203625.8|203535.8|5
1732500330000|2024-11-25 02:05:30|203624.7|203534.7|203615.9|203525.9|203625.9|203535.9|203611.5|203521.5|14
1732500340000|2024-11-25 02:05:40|203616|203526|203616.2|203526.2|203616.5|203526.5|203615.9|203525.9|10
1732500360000|2024-11-25 02:06:00|203630.4|203540.4|203642.8|203552.8|203647.8|203557.8|203630.4|203540.4|5
1732500370000|2024-11-25 02:06:10|203643|203553|203636.9|203546.9|203643.3|203553.3|203636.1|203546.1|9
1732500380000|2024-11-25 02:06:20|203637.1|203547.1|203641.5|203551.5|203641.5|203551.5|203636.8|203546.8|4
1732500390000|2024-11-25 02:06:30|203633.9|203543.9|203627.6|203537.6|203633.9|203543.9|203627.6|203537.6|2
1732500400000|2024-11-25 02:06:40|203625.7|203535.7|203625.6|203535.6|203631.3|203541.3|203625.6|203535.6|4
1732500410000|2024-11-25 02:06:50|203624.7|203534.7|203625.7|203535.7|203625.7|203535.7|203624.7|203534.7|2
1732500420000|2024-11-25 02:07:00|203627.4|203537.4|203642.9|203552.9|203648.3|203558.3|203626.5|203536.5|6
1732500430000|2024-11-25 02:07:10|203645.5|203555.5|203645.5|203555.5|203645.5|203555.5|203645.5|203555.5|1
1732500450000|2024-11-25 02:07:30|203642.9|203552.9|203645.5|203555.5|203645.5|203555.5|203642.9|203552.9|2
1732500460000|2024-11-25 02:07:40|203648|203558|203648|203558|203648|203558|203648|203558|1
1732500480000|2024-11-25 02:08:00|203649|203559|203625.4|203535.4|203649|203559|203624|203534|5
1732500490000|2024-11-25 02:08:10|203624.7|203534.7|203624.7|203534.7|203624.7|203534.7|203624.7|203534.7|1
1732500520000|2024-11-25 02:08:40|203624|203534|203624|203534|203624|203534|203624|203534|1
1732500530000|2024-11-25 02:08:50|203626|203536|203626|203536|203626|203536|203626|203536|1
1732500540000|2024-11-25 02:09:00|203624|203534|203624.7|203534.7|203624.7|203534.7|203624|203534|2
1732500570000|2024-11-25 02:09:30|203624|203534|203624|203534|203624|203534|203624|203534|1
1732500580000|2024-11-25 02:09:40|203621.5|203531.5|203621.5|203531.5|203621.5|203531.5|203621.5|203531.5|1
1732500590000|2024-11-25 02:09:50|203624|203534|203624|203534|203624|203534|203624|203534|1
1732500630000|2024-11-25 02:10:30|203618|203528|203613.6|203523.6|203618|203528|203613.6|203523.6|2
1732500650000|2024-11-25 02:10:50|203612.3|203522.3|203610.5|203520.5|203612.3|203522.3|203607.6|203517.6|3
1732500660000|2024-11-25 02:11:00|203608|203518|203587.9|203497.9|203608|203518|203587.9|203497.9|2
1732500670000|2024-11-25 02:11:10|203587.8|203497.8|203546|203456|203587.9|203497.9|203544.6|203454.6|5
1732500680000|2024-11-25 02:11:20|203549.3|203459.3|203549.3|203459.3|203549.3|203459.3|203549.3|203459.3|1
1732500690000|2024-11-25 02:11:30|203551.1|203461.1|203549|203459|203551.1|203461.1|203549|203459|3
1732500700000|2024-11-25 02:11:40|203549.5|203459.5|203543.5|203453.5|203549.5|203459.5|203543.5|203453.5|2
1732500710000|2024-11-25 02:11:50|203541.5|203451.5|203534.8|203444.8|203545.5|203455.5|203533.3|203443.3|4
1732500730000|2024-11-25 02:12:10|203535.7|203445.7|203542.2|203452.2|203542.2|203452.2|203535.7|203445.7|2
1732500740000|2024-11-25 02:12:20|203542.5|203452.5|203550.2|203460.2|203550.2|203460.2|203542.5|203452.5|3
1732500750000|2024-11-25 02:12:30|203549|203459|203549|203459|203549|203459|203549|203459|1
1732500760000|2024-11-25 02:12:40|203547.3|203457.3|203545|203455|203547.5|203457.5|203545|203455|6
1732500790000|2024-11-25 02:13:10|203551|203461|203547.5|203457.5|203551.5|203461.5|203547.5|203457.5|3
1732500800000|2024-11-25 02:13:20|203548.3|203458.3|203567.9|203477.9|203567.9|203477.9|203548.3|203458.3|4
1732500820000|2024-11-25 02:13:40|203571.2|203481.2|203571.2|203481.2|203571.2|203481.2|203571.2|203481.2|1
1732500830000|2024-11-25 02:13:50|203571.1|203481.1|203571.1|203481.1|203571.1|203481.1|203571.1|203481.1|1
1732500850000|2024-11-25 02:14:10|203568.5|203478.5|203568.5|203478.5|203568.5|203478.5|203568.5|203478.5|1
1732500880000|2024-11-25 02:14:40|203572.5|203482.5|203572.5|203482.5|203572.5|203482.5|203572.5|203482.5|1
1732500890000|2024-11-25 02:14:50|203568.1|203478.1|203572.2|203482.2|203572.2|203482.2|203568.1|203478.1|2
1732500900000|2024-11-25 02:15:00|203567.8|203477.8|203550.2|203460.2|203567.8|203477.8|203550.2|203460.2|3
1732500910000|2024-11-25 02:15:10|203544|203454|203547|203457|203547|203457|203543.2|203453.2|3
1732500940000|2024-11-25 02:15:40|203542.5|203452.5|203542.5|203452.5|203542.5|203452.5|203542.5|203452.5|1
1732500950000|2024-11-25 02:15:50|203545|203455|203545|203455|203545|203455|203545|203455|1
1732500960000|2024-11-25 02:16:00|203536.5|203446.5|203538.9|203448.9|203538.9|203448.9|203533.3|203443.3|3
1732500990000|2024-11-25 02:16:30|203527.5|203437.5|203535.3|203445.3|203535.3|203445.3|203527.5|203437.5|3
1732501020000|2024-11-25 02:17:00|203529.5|203439.5|203529.5|203439.5|203529.5|203439.5|203529.5|203439.5|1
1732501040000|2024-11-25 02:17:20|203540.3|203450.3|203540.3|203450.3|203540.3|203450.3|203540.3|203450.3|1
1732501070000|2024-11-25 02:17:50|203529.5|203439.5|203529.5|203439.5|203529.5|203439.5|203529.5|203439.5|1
1732501090000|2024-11-25 02:18:10|203539.1|203449.1|203539.1|203449.1|203539.1|203449.1|203539.1|203449.1|1
1732501130000|2024-11-25 02:18:50|203529.5|203439.5|203529.5|203439.5|203529.5|203439.5|203529.5|203439.5|1
1732501150000|2024-11-25 02:19:10|203539.3|203449.3|203539.3|203449.3|203539.3|203449.3|203539.3|203449.3|1
1732501170000|2024-11-25 02:19:30|203544.1|203454.1|203544.1|203454.1|203544.1|203454.1|203544.1|203454.1|1
1732501180000|2024-11-25 02:19:40|203527|203437|203529.5|203439.5|203529.5|203439.5|203527|203437|2
1732501200000|2024-11-25 02:20:00|203529.1|203439.1|203516.6|203426.6|203529.1|203439.1|203512.9|203422.9|3
1732501210000|2024-11-25 02:20:10|203519.4|203429.4|203538.1|203448.1|203547.2|203457.2|203519.4|203429.4|5
1732501220000|2024-11-25 02:20:20|203541.4|203451.4|203541.4|203451.4|203541.4|203451.4|203541.4|203451.4|1
1732501230000|2024-11-25 02:20:30|203531.7|203441.7|203531.7|203441.7|203531.7|203441.7|203531.7|203441.7|1
1732501240000|2024-11-25 02:20:40|203537.1|203447.1|203537.1|203447.1|203537.1|203447.1|203537.1|203447.1|1
1732501250000|2024-11-25 02:20:50|203526.7|203436.7|203547|203457|203559.3|203469.3|203526.7|203436.7|6
1732501260000|2024-11-25 02:21:00|203546.4|203456.4|203546.4|203456.4|203546.4|203456.4|203546.4|203456.4|1
1732501280000|2024-11-25 02:21:20|203549.7|203459.7|203559|203469|203559|203469|203549.7|203459.7|2
1732501290000|2024-11-25 02:21:30|203554.2|203464.2|203562.5|203472.5|203566|203476|203554.2|203464.2|4
1732501320000|2024-11-25 02:22:00|203567.5|203477.5|203568|203478|203568|203478|203567.5|203477.5|2
1732501340000|2024-11-25 02:22:20|203561.2|203471.2|203561.2|203471.2|203561.2|203471.2|203561.2|203471.2|1
1732501360000|2024-11-25 02:22:40|203556.8|203466.8|203547.3|203457.3|203556.8|203466.8|203547.3|203457.3|2
1732501370000|2024-11-25 02:22:50|203552.1|203462.1|203545.8|203455.8|203552.1|203462.1|203542.6|203452.6|4
1732501380000|2024-11-25 02:23:00|203548.9|203458.9|203548.9|203458.9|203548.9|203458.9|203548.9|203458.9|1
1732501390000|2024-11-25 02:23:10|203545.8|203455.8|203532.4|203442.4|203545.8|203455.8|203532.4|203442.4|3
1732501400000|2024-11-25 02:23:20|203537.4|203447.4|203537.4|203447.4|203537.4|203447.4|203537.4|203447.4|1
1732501430000|2024-11-25 02:23:50|203528.5|203438.5|203528.5|203438.5|203528.5|203438.5|203528.5|203438.5|1
1732501450000|2024-11-25 02:24:10|203546.9|203456.9|203564.3|203474.3|203564.3|203474.3|203546.9|203456.9|6
1732501460000|2024-11-25 02:24:20|203571.5|203481.5|203571.5|203481.5|203571.5|203481.5|203571.5|203481.5|1
1732501470000|2024-11-25 02:24:30|203573.7|203483.7|203573.7|203483.7|203573.7|203483.7|203573.7|203483.7|1
1732501490000|2024-11-25 02:24:50|203571.5|203481.5|203570.9|203480.9|203571.5|203481.5|203567.7|203477.7|3
1732501520000|2024-11-25 02:25:20|203571.5|203481.5|203571.5|203481.5|203571.5|203481.5|203571.5|203481.5|1
1732501530000|2024-11-25 02:25:30|203569|203479|203543.3|203453.3|203569|203479|203543.3|203453.3|3
1732501540000|2024-11-25 02:25:40|203531.3|203441.3|203538|203448|203541|203451|203531.3|203441.3|4
1732501550000|2024-11-25 02:25:50|203539.5|203449.5|203535.9|203445.9|203540|203450|203530.4|203440.4|5
1732501570000|2024-11-25 02:26:10|203530.2|203440.2|203528.8|203438.8|203530.2|203440.2|203528.8|203438.8|2
1732501580000|2024-11-25 02:26:20|203533|203443|203531.4|203441.4|203533|203443|203531.4|203441.4|2
1732501610000|2024-11-25 02:26:50|203531.5|203441.5|203531.5|203441.5|203531.5|203441.5|203531.5|203441.5|1
1732501630000|2024-11-25 02:27:10|203535.7|203445.7|203535.7|203445.7|203535.7|203445.7|203535.7|203445.7|1
1732501640000|2024-11-25 02:27:20|203523|203433|203537.5|203447.5|203537.5|203447.5|203523|203433|2
1732501650000|2024-11-25 02:27:30|203529.6|203439.6|203534.1|203444.1|203534.1|203444.1|203529.6|203439.6|2
1732501690000|2024-11-25 02:28:10|203527|203437|203527|203437|203527|203437|203527|203437|1
1732501700000|2024-11-25 02:28:20|203528|203438|203532.7|203442.7|203537.6|203447.6|203526.2|203436.2|5
1732501720000|2024-11-25 02:28:40|203526.3|203436.3|203532.2|203442.2|203532.2|203442.2|203526.3|203436.3|2
1732501730000|2024-11-25 02:28:50|203536.5|203446.5|203541.5|203451.5|203541.5|203451.5|203532.2|203442.2|6
1732501740000|2024-11-25 02:29:00|203536.5|203446.5|203534.2|203444.2|203536.5|203446.5|203529.5|203439.5|3
1732501760000|2024-11-25 02:29:20|203532.2|203442.2|203532.2|203442.2|203532.2|203442.2|203532.2|203442.2|1
1732501770000|2024-11-25 02:29:30|203526.5|203436.5|203526.5|203436.5|203526.5|203436.5|203526.5|203436.5|1
1732501780000|2024-11-25 02:29:40|203530.5|203440.5|203530.5|203440.5|203530.5|203440.5|203530.5|203440.5|1
1732501790000|2024-11-25 02:29:50|203532.5|203442.5|203530.5|203440.5|203532.5|203442.5|203530.5|203440.5|2
1732501800000|2024-11-25 02:30:00|203526.2|203436.2|203523.6|203433.6|203530.7|203440.7|203523.6|203433.6|3
1732501820000|2024-11-25 02:30:20|203531.9|203441.9|203531.9|203441.9|203531.9|203441.9|203526.2|203436.2|3
1732501830000|2024-11-25 02:30:30|203525|203435|203533.2|203443.2|203533.2|203443.2|203525|203435|2
1732501850000|2024-11-25 02:30:50|203524.9|203434.9|203527.8|203437.8|203527.8|203437.8|203524.9|203434.9|2
1732501860000|2024-11-25 02:31:00|203534.2|203444.2|203541.7|203451.7|203541.7|203451.7|203534.2|203444.2|3
1732501870000|2024-11-25 02:31:10|203541.1|203451.1|203538.8|203448.8|203541.1|203451.1|203536.8|203446.8|3
1732501880000|2024-11-25 02:31:20|203537.3|203447.3|203537.3|203447.3|203537.3|203447.3|203537.3|203447.3|1
1732501900000|2024-11-25 02:31:40|203541.4|203451.4|203540|203450|203541.4|203451.4|203540|203450|3
1732501910000|2024-11-25 02:31:50|203540.4|203450.4|203536.3|203446.3|203540.4|203450.4|203536.3|203446.3|2
1732501920000|2024-11-25 02:32:00|203537.6|203447.6|203541.1|203451.1|203541.1|203451.1|203535.6|203445.6|6
1732501930000|2024-11-25 02:32:10|203540.4|203450.4|203540.4|203450.4|203540.4|203450.4|203540.4|203450.4|1
1732501950000|2024-11-25 02:32:30|203541.5|203451.5|203541.5|203451.5|203541.5|203451.5|203541.5|203451.5|1
1732501960000|2024-11-25 02:32:40|203536.4|203446.4|203536.4|203446.4|203536.4|203446.4|203536.4|203446.4|1
1732501980000|2024-11-25 02:33:00|203541.4|203451.4|203543.8|203453.8|203543.8|203453.8|203541.4|203451.4|2
1732501990000|2024-11-25 02:33:10|203545.7|203455.7|203540|203450|203545.7|203455.7|203540|203450|2
1732502000000|2024-11-25 02:33:20|203538.1|203448.1|203538.1|203448.1|203538.1|203448.1|203538.1|203448.1|1
1732502020000|2024-11-25 02:33:40|203531.3|203441.3|203531.3|203441.3|203531.3|203441.3|203531.3|203441.3|1
1732502040000|2024-11-25 02:34:00|203542.9|203452.9|203536.9|203446.9|203542.9|203452.9|203536.9|203446.9|5
1732502060000|2024-11-25 02:34:20|203538.3|203448.3|203532.5|203442.5|203538.3|203448.3|203532.5|203442.5|3
1732502090000|2024-11-25 02:34:50|203535.8|203445.8|203534.8|203444.8|203535.8|203445.8|203534.8|203444.8|2
1732502110000|2024-11-25 02:35:10|203528.2|203438.2|203528|203438|203534.9|203444.9|203528|203438|3
1732502130000|2024-11-25 02:35:30|203520.5|203430.5|203528.3|203438.3|203528.5|203438.5|203520.5|203430.5|3
1732502160000|2024-11-25 02:36:00|203526|203436|203533.2|203443.2|203533.2|203443.2|203526|203436|2
1732502170000|2024-11-25 02:36:10|203541.8|203451.8|203568.7|203478.7|203584.1|203494.1|203541.8|203451.8|4
1732502190000|2024-11-25 02:36:30|203573.2|203483.2|203575.2|203485.2|203575.2|203485.2|203573.2|203483.2|2
1732502220000|2024-11-25 02:37:00|203568.5|203478.5|203568.5|203478.5|203568.5|203478.5|203568.5|203478.5|1
1732502240000|2024-11-25 02:37:20|203576.7|203486.7|203576.7|203486.7|203576.7|203486.7|203576.7|203486.7|1
1732502250000|2024-11-25 02:37:30|203572.1|203482.1|203541|203451|203572.1|203482.1|203541|203451|3
1732502260000|2024-11-25 02:37:40|203547.1|203457.1|203546.7|203456.7|203547.1|203457.1|203546.7|203456.7|2
1732502280000|2024-11-25 02:38:00|203553.4|203463.4|203545.4|203455.4|203553.4|203463.4|203545.4|203455.4|4
1732502300000|2024-11-25 02:38:20|203539.8|203449.8|203532.5|203442.5|203539.8|203449.8|203528|203438|3
1732502310000|2024-11-25 02:38:30|203535.8|203445.8|203535.8|203445.8|203535.8|203445.8|203535.8|203445.8|1
1732502360000|2024-11-25 02:39:20|203526.5|203436.5|203527|203437|203527|203437|203526.5|203436.5|2
1732502370000|2024-11-25 02:39:30|203535.2|203445.2|203535.2|203445.2|203535.2|203445.2|203535.2|203445.2|1
1732502400000|2024-11-25 02:40:00|203527|203437|203527|203437|203527|203437|203527|203437|1
1732502410000|2024-11-25 02:40:10|203530.2|203440.2|203530.2|203440.2|203530.2|203440.2|203530.2|203440.2|1
1732502450000|2024-11-25 02:40:50|203527|203437|203527|203437|203527|203437|203527|203437|1
1732502460000|2024-11-25 02:41:00|203542.5|203452.5|203532.4|203442.4|203542.5|203452.5|203532.4|203442.4|3
1732502470000|2024-11-25 02:41:10|203536.3|203446.3|203534.1|203444.1|203536.3|203446.3|203528.9|203438.9|6
1732502490000|2024-11-25 02:41:30|203528|203438|203527.7|203437.7|203528|203438|203527.7|203437.7|2
1732502530000|2024-11-25 02:42:10|203529.5|203439.5|203529.5|203439.5|203529.5|203439.5|203529.5|203439.5|1
1732502550000|2024-11-25 02:42:30|203530.3|203440.3|203530.3|203440.3|203530.3|203440.3|203530.3|203440.3|1
1732502570000|2024-11-25 02:42:50|203527.9|203437.9|203527.9|203437.9|203527.9|203437.9|203527.9|203437.9|1
1732502590000|2024-11-25 02:43:10|203522|203432|203526.6|203436.6|203526.6|203436.6|203522|203432|2
1732502610000|2024-11-25 02:43:30|203522.1|203432.1|203525.8|203435.8|203525.8|203435.8|203522.1|203432.1|2
1732502630000|2024-11-25 02:43:50|203515.8|203425.8|203522.7|203432.7|203526.1|203436.1|203515.8|203425.8|3
1732502660000|2024-11-25 02:44:20|203514.3|203424.3|203518|203428|203518|203428|203509.3|203419.3|3
1732502670000|2024-11-25 02:44:30|203523.5|203433.5|203523.5|203433.5|203523.5|203433.5|203523.5|203433.5|1
1732502680000|2024-11-25 02:44:40|203537.3|203447.3|203589|203499|203589|203499|203537.3|203447.3|2
1732502690000|2024-11-25 02:44:50|203591.1|203501.1|203591.1|203501.1|203591.1|203501.1|203591.1|203501.1|1
1732502700000|2024-11-25 02:45:00|203594.3|203504.3|203628|203538|203629.3|203539.3|203591.4|203501.4|10
1732502710000|2024-11-25 02:45:10|203626.7|203536.7|203590.2|203500.2|203626.7|203536.7|203587.5|203497.5|8
1732502720000|2024-11-25 02:45:20|203586|203496|203570.4|203480.4|203586|203496|203554.7|203464.7|4
1732502740000|2024-11-25 02:45:40|203571.7|203481.7|203560.2|203470.2|203571.7|203481.7|203554.7|203464.7|4
1732502750000|2024-11-25 02:45:50|203563.4|203473.4|203566.4|203476.4|203566.4|203476.4|203563.4|203473.4|2
1732502770000|2024-11-25 02:46:10|203561.5|203471.5|203563.9|203473.9|203563.9|203473.9|203551.7|203461.7|4
1732502790000|2024-11-25 02:46:30|203554.3|203464.3|203552.3|203462.3|203556.8|203466.8|203548.6|203458.6|4
1732502810000|2024-11-25 02:46:50|203555.6|203465.6|203560.4|203470.4|203560.4|203470.4|203555.6|203465.6|2
1732502850000|2024-11-25 02:47:30|203551.4|203461.4|203554.5|203464.5|203561.5|203471.5|203549.1|203459.1|4
1732502870000|2024-11-25 02:47:50|203553.4|203463.4|203555.7|203465.7|203555.7|203465.7|203553.4|203463.4|2
1732502890000|2024-11-25 02:48:10|203564|203474|203548.9|203458.9|203564|203474|203545.3|203455.3|4
1732502900000|2024-11-25 02:48:20|203547.9|203457.9|203547.9|203457.9|203547.9|203457.9|203547.9|203457.9|1
1732502910000|2024-11-25 02:48:30|203551.2|203461.2|203546.3|203456.3|203560.7|203470.7|203535.6|203445.6|7
1732502920000|2024-11-25 02:48:40|203541.8|203451.8|203543|203453|203543|203453|203534.3|203444.3|5
1732502940000|2024-11-25 02:49:00|203538.1|203448.1|203516.7|203426.7|203538.1|203448.1|203509.9|203419.9|5
1732502950000|2024-11-25 02:49:10|203509|203419|203518.9|203428.9|203518.9|203428.9|203509|203419|2
1732502960000|2024-11-25 02:49:20|203521.4|203431.4|203521.2|203431.2|203521.4|203431.4|203507.6|203417.6|5
1732502970000|2024-11-25 02:49:30|203516.9|203426.9|203520.6|203430.6|203520.6|203430.6|203506.4|203416.4|4
1732502980000|2024-11-25 02:49:40|203523.8|203433.8|203574.5|203484.5|203574.5|203484.5|203523.8|203433.8|4
1732502990000|2024-11-25 02:49:50|203583.5|203493.5|203581.9|203491.9|203585.4|203495.4|203574.9|203484.9|5
1732503000000|2024-11-25 02:50:00|203573.5|203483.5|203618.5|203528.5|203622.5|203532.5|203573.5|203483.5|4
1732503010000|2024-11-25 02:50:10|203614.8|203524.8|203600.6|203510.6|203614.8|203524.8|203600.6|203510.6|2
1732503020000|2024-11-25 02:50:20|203632.8|203542.8|203632.5|203542.5|203642.5|203552.5|203632.5|203542.5|12
1732503030000|2024-11-25 02:50:30|203641.3|203551.3|203643.5|203553.5|203646|203556|203632.3|203542.3|4
1732503040000|2024-11-25 02:50:40|203628.4|203538.4|203672.3|203582.3|203675|203585|203628.4|203538.4|11
1732503050000|2024-11-25 02:50:50|203668.6|203578.6|203660.5|203570.5|203668.6|203578.6|203653.9|203563.9|11
1732503060000|2024-11-25 02:51:00|203660.3|203570.3|203653.9|203563.9|203660.5|203570.5|203643.4|203553.4|19
1732503070000|2024-11-25 02:51:10|203657.8|203567.8|203654.7|203564.7|203657.8|203567.8|203654.5|203564.5|4
1732503080000|2024-11-25 02:51:20|203654.5|203564.5|203649.6|203559.6|203657.1|203567.1|203641|203551|13
1732503090000|2024-11-25 02:51:30|203643.2|203553.2|203643.8|203553.8|203643.8|203553.8|203634.2|203544.2|6
1732503100000|2024-11-25 02:51:40|203633.5|203543.5|203636.8|203546.8|203641.2|203551.2|203632|203542|4
1732503110000|2024-11-25 02:51:50|203643.4|203553.4|203640.3|203550.3|203643.4|203553.4|203632.1|203542.1|10
1732503120000|2024-11-25 02:52:00|203644.7|203554.7|203646.1|203556.1|203646.1|203556.1|203632.9|203542.9|4
1732503130000|2024-11-25 02:52:10|203636.1|203546.1|203631.3|203541.3|203644.2|203554.2|203631.3|203541.3|4
1732503140000|2024-11-25 02:52:20|203638.4|203548.4|203644|203554|203644|203554|203638.4|203548.4|2
1732503150000|2024-11-25 02:52:30|203634.2|203544.2|203643.3|203553.3|203643.3|203553.3|203634.2|203544.2|2
1732503160000|2024-11-25 02:52:40|203634.3|203544.3|203641.2|203551.2|203641.2|203551.2|203634.3|203544.3|2
1732503170000|2024-11-25 02:52:50|203639.6|203549.6|203632.9|203542.9|203639.6|203549.6|203632.9|203542.9|4
1732503180000|2024-11-25 02:53:00|203610.5|203560.5|203647.1|203557.1|203650.1|203560.5|203604|203548.9|6
1732503200000|2024-11-25 02:53:20|203645.8|203555.8|203644.9|203554.9|203645.8|203555.8|203634|203544|3
1732503210000|2024-11-25 02:53:30|203644.7|203554.7|203647.1|203557.1|203647.1|203557.1|203635|203545|9
1732503220000|2024-11-25 02:53:40|203647.3|203557.3|203643.5|203553.5|203649|203559|203635.8|203545.8|10
1732503230000|2024-11-25 02:53:50|203643.7|203553.7|203619.9|203569.9|203643.7|203569.9|203618.9|203541.4|9
1732503240000|2024-11-25 02:54:00|203641.4|203551.4|203648|203558|203648|203558|203639.9|203549.9|4
1732503250000|2024-11-25 02:54:10|203647.9|203557.9|203648|203558|203648.2|203558.2|203647.9|203557.9|4
1732503260000|2024-11-25 02:54:20|203647.9|203557.9|203647.7|203557.7|203648|203558|203647.7|203557.7|6
1732503270000|2024-11-25 02:54:30|203647.9|203557.9|203648.1|203558.1|203648.1|203558.1|203643.4|203553.4|4
1732503280000|2024-11-25 02:54:40|203652.6|203562.6|203657.9|203567.9|203667.7|203577.7|203652.6|203562.6|16
1732503290000|2024-11-25 02:54:50|203651.5|203561.5|203653.6|203563.6|203665.3|203575.3|203646.3|203556.3|6
1732503300000|2024-11-25 02:55:00|203653.2|203563.2|203645.2|203555.2|203653.6|203563.6|203643.1|203553.1|9
1732503310000|2024-11-25 02:55:10|203652.4|203562.4|203654.5|203564.5|203660.5|203570.5|203642.9|203552.9|28
1732503320000|2024-11-25 02:55:20|203663.3|203573.3|203661.4|203571.4|203663.3|203573.3|203651.4|203561.4|23
1732503330000|2024-11-25 02:55:30|203660.9|203570.9|203657|203567|203663.4|203573.4|203646.2|203556.2|26
1732503340000|2024-11-25 02:55:40|203656.3|203566.3|203656.3|203566.3|203659.5|203569.5|203656.3|203566.3|4
1732503350000|2024-11-25 02:55:50|203657|203567|203657|203567|203657|203567|203656.3|203566.3|5
1732503360000|2024-11-25 02:56:00|203656.3|203566.3|203652.5|203562.5|203657|203567|203652.5|203562.5|3
1732503370000|2024-11-25 02:56:10|203645.1|203555.1|203617.5|203527.5|203645.1|203555.1|203601.9|203511.9|15
1732503380000|2024-11-25 02:56:20|203613.9|203523.9|203615.1|203525.1|203615.9|203525.9|203613.3|203523.3|10
1732503390000|2024-11-25 02:56:30|203615.9|203525.9|203615.1|203525.1|203615.9|203525.9|203614.9|203524.9|4
1732503400000|2024-11-25 02:56:40|203621.1|203531.1|203621.7|203531.7|203645.9|203555.9|203621.1|203531.1|4
1732503410000|2024-11-25 02:56:50|203625.1|203535.1|203613|203523|203625.1|203535.1|203612|203522|5
1732503440000|2024-11-25 02:57:20|203619.1|203529.1|203620.6|203530.6|203620.6|203530.6|203619.1|203529.1|2
1732503450000|2024-11-25 02:57:30|203616.1|203526.1|203616.2|203526.2|203616.2|203526.2|203598|203508|11
1732503460000|2024-11-25 02:57:40|203609.8|203519.8|203610.7|203520.7|203610.7|203520.7|203608|203518|3
1732503480000|2024-11-25 02:58:00|203610.9|203520.9|203597.9|203507.9|203610.9|203520.9|203597.9|203507.9|4
1732503490000|2024-11-25 02:58:10|203603.2|203513.2|203596.6|203506.6|203605.4|203515.4|203577.6|203487.6|10
1732503500000|2024-11-25 02:58:20|203603.4|203513.4|203596.4|203506.4|203603.4|203513.4|203596.4|203506.4|4
1732503510000|2024-11-25 02:58:30|203603|203513|203596.2|203506.2|203603|203513|203596.2|203506.2|2
1732503520000|2024-11-25 02:58:40|203604.7|203514.7|203604.4|203514.4|203608.3|203518.3|203604.4|203514.4|4
1732503530000|2024-11-25 02:58:50|203607.7|203517.7|203607.7|203517.7|203607.7|203517.7|203607.7|203517.7|1
1732503560000|2024-11-25 02:59:20|203603.5|203513.5|203606.5|203516.5|203607.2|203517.2|203599.8|203509.8|5
1732503600000|2024-11-25 03:00:00|203613.3|203523.3|203627.1|203537.1|203627.1|203537.1|203613.3|203523.3|5
1732503610000|2024-11-25 03:00:10|203623.3|203533.3|203623.3|203533.3|203623.3|203533.3|203623.3|203533.3|1
1732503630000|2024-11-25 03:00:30|203623.5|203533.5|203623.5|203533.5|203623.5|203533.5|203623.5|203533.5|1
1732503650000|2024-11-25 03:00:50|203623.1|203533.1|203623.1|203533.1|203623.1|203533.1|203623.1|203533.1|1
1732503680000|2024-11-25 03:01:20|203626.6|203536.6|203623.1|203533.1|203630.9|203540.9|203623.1|203533.1|7
1732503690000|2024-11-25 03:01:30|203616.1|203526.1|203616.6|203526.6|203616.6|203526.6|203616.1|203526.1|2
1732503700000|2024-11-25 03:01:40|203609.4|203519.4|203612.1|203522.1|203612.3|203522.3|203604.6|203514.6|5
1732503710000|2024-11-25 03:01:50|203605.9|203515.9|203611|203521|203611.5|203521.5|203605.7|203515.7|11
1732503720000|2024-11-25 03:02:00|203606.4|203516.4|203611.7|203521.7|203611.7|203521.7|203606.4|203516.4|8
1732503730000|2024-11-25 03:02:10|203605.7|203515.7|203643.1|203553.1|203643.1|203553.1|203605.7|203515.7|15
1732503740000|2024-11-25 03:02:20|203646.4|203556.4|203650.2|203560.2|203650.2|203560.2|203646.4|203556.4|3
1732503760000|2024-11-25 03:02:40|203658.6|203568.6|203662.5|203572.5|203662.9|203572.9|203655.4|203565.4|5
1732503770000|2024-11-25 03:02:50|203655.8|203565.8|203670.9|203580.9|203675.6|203585.6|203655.8|203565.8|6
1732503790000|2024-11-25 03:03:10|203665.4|203575.4|203660.5|203570.5|203665.4|203575.4|203659.8|203569.8|4
1732503810000|2024-11-25 03:03:30|203657.5|203567.5|203657.5|203567.5|203657.5|203567.5|203657.5|203567.5|1
1732503820000|2024-11-25 03:03:40|203648.4|203558.4|203653.4|203563.4|203655.4|203565.4|203647.5|203557.5|6
1732503830000|2024-11-25 03:03:50|203647.9|203557.9|203654.9|203564.9|203654.9|203564.9|203647.9|203557.9|2
1732503840000|2024-11-25 03:04:00|203647.4|203557.4|203648.3|203558.3|203650|203560|203645|203555|4
1732503850000|2024-11-25 03:04:10|203645|203555|203650.2|203560.2|203654.2|203564.2|203645|203555|8
1732503860000|2024-11-25 03:04:20|203646.5|203556.5|203650.5|203560.5|203650.5|203560.5|203646.5|203556.5|2
1732503870000|2024-11-25 03:04:30|203653.9|203563.9|203651.5|203561.5|203653.9|203563.9|203650.7|203560.7|3
1732503880000|2024-11-25 03:04:40|203646.5|203556.5|203646.5|203556.5|203654.7|203564.7|203646.5|203556.5|8
1732503890000|2024-11-25 03:04:50|203651.9|203561.9|203649.2|203559.2|203659.9|203569.9|203645.3|203555.3|11
1732503900000|2024-11-25 03:05:00|203652.5|203562.5|203656.6|203566.6|203656.6|203566.6|203652.5|203562.5|2
1732503910000|2024-11-25 03:05:10|203659.9|203569.9|203654.6|203564.6|203665.8|203575.8|203653|203563|5
1732503920000|2024-11-25 03:05:20|203657.9|203567.9|203653.8|203563.8|203665.1|203575.1|203647|203557|5
1732503930000|2024-11-25 03:05:30|203647.5|203557.5|203653.4|203563.4|203653.4|203563.4|203645.8|203555.8|3
1732503940000|2024-11-25 03:05:40|203657.7|203567.7|203656.5|203566.5|203665.2|203575.2|203653.4|203563.4|4
1732503950000|2024-11-25 03:05:50|203647.1|203557.1|203654.6|203564.6|203658.2|203568.2|203647.1|203557.1|5
1732503960000|2024-11-25 03:06:00|203658.2|203568.2|203649.5|203559.5|203671|203581|203645.8|203555.8|11
1732503970000|2024-11-25 03:06:10|203658.5|203568.5|203668.1|203578.1|203672.7|203582.7|203658.5|203568.5|4
1732503980000|2024-11-25 03:06:20|203667.9|203577.9|203663.4|203573.4|203668.1|203578.1|203663.4|203573.4|7
1732503990000|2024-11-25 03:06:30|203667.9|203577.9|203663.8|203573.8|203667.9|203577.9|203663.8|203573.8|2
1732504000000|2024-11-25 03:06:40|203662.1|203572.1|203663.8|203573.8|203663.8|203573.8|203662.1|203572.1|2
1732504010000|2024-11-25 03:06:50|203662.5|203572.5|203662.5|203572.5|203662.5|203572.5|203662.5|203572.5|1
1732504020000|2024-11-25 03:07:00|203656.3|203566.3|203653.4|203563.4|203656.3|203566.3|203647|203557|6
1732504030000|2024-11-25 03:07:10|203647.5|203557.5|203653.6|203563.6|203654.4|203564.4|203646.1|203556.1|5
1732504040000|2024-11-25 03:07:20|203650.3|203560.3|203653.4|203563.4|203653.6|203563.6|203647.5|203557.5|10
1732504050000|2024-11-25 03:07:30|203648|203558|203647.5|203557.5|203653.6|203563.6|203647.4|203557.4|11
1732504060000|2024-11-25 03:07:40|203652.4|203562.4|203653.6|203563.6|203657.9|203567.9|203641.7|203551.7|15
1732504070000|2024-11-25 03:07:50|203649|203559|203643.7|203553.7|203657.3|203567.3|203642.6|203552.6|6
1732504100000|2024-11-25 03:08:20|203644.5|203554.5|203644.5|203554.5|203644.5|203554.5|203644.5|203554.5|1
1732504120000|2024-11-25 03:08:40|203648|203558|203645.9|203555.9|203648|203558|203645.9|203555.9|2
1732504130000|2024-11-25 03:08:50|203645.5|203555.5|203645.5|203555.5|203645.5|203555.5|203645.5|203555.5|1
1732504160000|2024-11-25 03:09:20|203644.5|203554.5|203644.5|203554.5|203644.5|203554.5|203644.5|203554.5|1
1732504170000|2024-11-25 03:09:30|203648|203558|203648|203558|203648|203558|203648|203558|1
1732504180000|2024-11-25 03:09:40|203645.3|203555.3|203645.3|203555.3|203645.3|203555.3|203645.3|203555.3|1
1732504200000|2024-11-25 03:10:00|203656.8|203566.8|203657.2|203567.2|203665|203575|203656.8|203566.8|3
1732504220000|2024-11-25 03:10:20|203664.3|203574.3|203660.1|203570.1|203665|203575|203660.1|203570.1|3
1732504230000|2024-11-25 03:10:30|203656.3|203566.3|203650.7|203560.7|203656.3|203566.3|203647.5|203557.5|3
1732504250000|2024-11-25 03:10:50|203658.3|203568.3|203651.3|203561.3|203665.2|203575.2|203650.5|203560.5|8
1732504280000|2024-11-25 03:11:20|203647.8|203557.8|203645.1|203555.1|203647.8|203557.8|203645.1|203555.1|2
1732504290000|2024-11-25 03:11:30|203650|203560|203647.5|203557.5|203650|203560|203641.7|203551.7|7
1732504300000|2024-11-25 03:11:40|203645.6|203555.6|203648.1|203558.1|203648.1|203558.1|203645.6|203555.6|2
1732504310000|2024-11-25 03:11:50|203650.9|203560.9|203650.9|203560.9|203650.9|203560.9|203650.9|203560.9|1
1732504320000|2024-11-25 03:12:00|203648.1|203558.1|203647.5|203557.5|203648.1|203558.1|203647.5|203557.5|2
1732504330000|2024-11-25 03:12:10|203641.6|203551.6|203619|203529|203648.8|203558.8|203619|203529|7
1732504340000|2024-11-25 03:12:20|203624.8|203534.8|203624.8|203534.8|203624.8|203534.8|203624.8|203534.8|1
1732504360000|2024-11-25 03:12:40|203618.8|203528.8|203617.9|203527.9|203626.2|203536.2|203614.7|203524.7|9
1732504370000|2024-11-25 03:12:50|203622|203532|203628.6|203538.6|203628.6|203538.6|203622|203532|2
1732504380000|2024-11-25 03:13:00|203623.9|203533.9|203627.4|203537.4|203628.7|203538.7|203617.7|203527.7|8
1732504390000|2024-11-25 03:13:10|203620.7|203530.7|203626.1|203536.1|203627.4|203537.4|203620.7|203530.7|3
1732504400000|2024-11-25 03:13:20|203626.8|203536.8|203626.8|203536.8|203626.8|203536.8|203626.8|203536.8|1
1732504420000|2024-11-25 03:13:40|203622|203532|203622|203532|203622|203532|203622|203532|1
1732504430000|2024-11-25 03:13:50|203631.3|203541.3|203630.2|203540.2|203632|203542|203624.1|203534.1|4
1732504440000|2024-11-25 03:14:00|203622.6|203532.6|203630|203540|203630|203540|203622.6|203532.6|2
1732504460000|2024-11-25 03:14:20|203633|203543|203633|203543|203633|203543|203633|203543|1
1732504470000|2024-11-25 03:14:30|203629.8|203539.8|203629.8|203539.8|203629.8|203539.8|203629.8|203539.8|1
1732504480000|2024-11-25 03:14:40|203623.5|203533.5|203623.5|203533.5|203623.5|203533.5|203623.5|203533.5|1
1732504490000|2024-11-25 03:14:50|203619.5|203529.5|203626.5|203536.5|203626.5|203536.5|203619.5|203529.5|2
1732504510000|2024-11-25 03:15:10|203620.7|203530.7|203628.1|203538.1|203628.1|203538.1|203620.7|203530.7|2
1732504520000|2024-11-25 03:15:20|203620.8|203530.8|203627.1|203537.1|203627.5|203537.5|203620.2|203530.2|6
1732504530000|2024-11-25 03:15:30|203630.2|203540.2|203630.2|203540.2|203630.2|203540.2|203630.2|203540.2|1
1732504560000|2024-11-25 03:16:00|203623.4|203533.4|203626.9|203536.9|203626.9|203536.9|203618.7|203528.7|6
1732504570000|2024-11-25 03:16:10|203620.5|203530.5|203625.2|203535.2|203625.2|203535.2|203615.4|203525.4|11
1732504580000|2024-11-25 03:16:20|203628|203538|203628.7|203538.7|203628.7|203538.7|203620.6|203530.6|5
1732504590000|2024-11-25 03:16:30|203622.7|203532.7|203621.2|203531.2|203629.5|203539.5|203616.8|203526.8|7
1732504600000|2024-11-25 03:16:40|203625.2|203535.2|203606.9|203516.9|203626|203536|203606.9|203516.9|13
1732504610000|2024-11-25 03:16:50|203619.2|203529.2|203620.2|203530.2|203622.4|203532.4|203612.6|203522.6|17
1732504620000|2024-11-25 03:17:00|203619.8|203529.8|203608.5|203518.5|203619.8|203529.8|203603.2|203513.2|7
1732504630000|2024-11-25 03:17:10|203609.5|203519.5|203609.5|203519.5|203609.5|203519.5|203609.5|203519.5|1
1732504640000|2024-11-25 03:17:20|203604.6|203514.6|203603.9|203513.9|203607.1|203517.1|203603.6|203513.6|4
1732504650000|2024-11-25 03:17:30|203606.9|203516.9|203606|203516|203608.9|203518.9|203606|203516|3
1732504660000|2024-11-25 03:17:40|203609|203519|203609.4|203519.4|203609.4|203519.4|203609|203519|2
1732504670000|2024-11-25 03:17:50|203609.7|203519.7|203609.7|203519.7|203609.7|203519.7|203609.7|203519.7|1
1732504680000|2024-11-25 03:18:00|203606.6|203516.6|203633.8|203543.8|203634.5|203544.5|203558.3|203468.3|11
1732504690000|2024-11-25 03:18:10|203636.2|203546.2|203633.1|203543.1|203636.2|203546.2|203633.1|203543.1|2
1732504700000|2024-11-25 03:18:20|203635|203545|203612.2|203522.2|203635.2|203545.2|203612.2|203522.2|6
1732504710000|2024-11-25 03:18:30|203608.7|203518.7|203615.5|203525.5|203615.5|203525.5|203608.7|203518.7|6
1732504720000|2024-11-25 03:18:40|203615.4|203525.4|203612.5|203522.5|203615.4|203525.4|203612.5|203522.5|4
1732504730000|2024-11-25 03:18:50|203610.5|203520.5|203614.7|203524.7|203615.4|203525.4|203607.8|203517.8|11
1732504740000|2024-11-25 03:19:00|203618.2|203528.2|203625.9|203535.9|203632.5|203542.5|203618.2|203528.2|7
1732504750000|2024-11-25 03:19:10|203628|203538|203633.4|203543.4|203633.4|203543.4|203628|203538|4
1732504760000|2024-11-25 03:19:20|203630|203540|203633.6|203543.6|203633.6|203543.6|203630|203540|2
1732504770000|2024-11-25 03:19:30|203629.9|203539.9|203635.2|203545.2|203635.2|203545.2|203629.7|203539.7|3
1732504780000|2024-11-25 03:19:40|203634.1|203544.1|203634.1|203544.1|203634.1|203544.1|203632.4|203542.4|3
1732504790000|2024-11-25 03:19:50|203633|203543|203628.8|203538.8|203633.5|203543.5|203628.8|203538.8|5
1732504800000|2024-11-25 03:20:00|203630.5|203540.5|203630.5|203540.5|203630.5|203540.5|203630.5|203540.5|1
1732504830000|2024-11-25 03:20:30|203628.2|203538.2|203620.8|203530.8|203628.2|203538.2|203620.8|203530.8|2
1732504850000|2024-11-25 03:20:50|203622.9|203532.9|203628|203538|203628|203538|203622.9|203532.9|5
1732504860000|2024-11-25 03:21:00|203625.9|203535.9|203620.2|203530.2|203625.9|203535.9|203619.9|203529.9|4
1732504890000|2024-11-25 03:21:30|203621.8|203531.8|203621.5|203531.5|203630.7|203540.7|203621.5|203531.5|5
1732504920000|2024-11-25 03:22:00|203621.8|203531.8|203631|203541|203631|203541|203621.8|203531.8|3
1732504940000|2024-11-25 03:22:20|203632.7|203542.7|203632.7|203542.7|203632.7|203542.7|203632.7|203542.7|1
1732504950000|2024-11-25 03:22:30|203633.2|203543.2|203631.7|203541.7|203633.2|203543.2|203631.7|203541.7|2
1732504970000|2024-11-25 03:22:50|203637.2|203547.2|203627.7|203537.7|203641.1|203551.1|203627.7|203537.7|4
1732505000000|2024-11-25 03:23:20|203623.3|203533.3|203620.8|203530.8|203623.3|203533.3|203616.9|203526.9|7
1732505010000|2024-11-25 03:23:30|203612.9|203522.9|203617.8|203527.8|203617.8|203527.8|203611|203521|3
1732505030000|2024-11-25 03:23:50|203613.8|203523.8|203619.6|203529.6|203619.6|203529.6|203613.8|203523.8|2
1732505040000|2024-11-25 03:24:00|203612.1|203522.1|203618.6|203528.6|203620.1|203530.1|203612.1|203522.1|8
1732505050000|2024-11-25 03:24:10|203612.7|203522.7|203610.2|203520.2|203619.8|203529.8|203605.8|203515.8|20
1732505060000|2024-11-25 03:24:20|203613.4|203523.4|203614.3|203524.3|203614.3|203524.3|203613.4|203523.4|2
1732505070000|2024-11-25 03:24:30|203611.4|203521.4|203611.4|203521.4|203611.4|203521.4|203611.4|203521.4|1
1732505090000|2024-11-25 03:24:50|203610.5|203520.5|203606.6|203516.6|203610.5|203520.5|203606.6|203516.6|2
1732505100000|2024-11-25 03:25:00|203610.7|203520.7|203615.9|203525.9|203621.8|203531.8|203607.8|203517.8|6
1732505120000|2024-11-25 03:25:20|203620.4|203530.4|203628.4|203538.4|203628.4|203538.4|203620.4|203530.4|3
1732505150000|2024-11-25 03:25:50|203633.5|203543.5|203639.8|203549.8|203664.5|203574.5|203633.5|203543.5|5
1732505160000|2024-11-25 03:26:00|203640.4|203550.4|203644.5|203554.5|203651.4|203561.4|203640.4|203550.4|8
1732505170000|2024-11-25 03:26:10|203641.4|203551.4|203643.8|203553.8|203651.4|203561.4|203641.4|203551.4|3
1732505180000|2024-11-25 03:26:20|203651.4|203561.4|203644.4|203554.4|203651.4|203561.4|203643.3|203553.3|4
1732505220000|2024-11-25 03:27:00|203651.2|203561.2|203651.2|203561.2|203651.2|203561.2|203651.2|203561.2|1
1732505230000|2024-11-25 03:27:10|203650|203560|203650.2|203560.2|203650.2|203560.2|203649.9|203559.9|4
1732505240000|2024-11-25 03:27:20|203653.8|203563.8|203664.9|203574.9|203667.4|203577.4|203653.8|203563.8|6
1732505250000|2024-11-25 03:27:30|203663.9|203573.9|203671|203581|203671|203581|203663.9|203573.9|2
1732505260000|2024-11-25 03:27:40|203671.3|203581.3|203671.3|203581.3|203671.3|203581.3|203671.3|203581.3|1
1732505280000|2024-11-25 03:28:00|203665.5|203575.5|203665.5|203575.5|203665.5|203575.5|203665.5|203575.5|1
1732505300000|2024-11-25 03:28:20|203667|203577|203667|203577|203667|203577|203667|203577|1
1732505320000|2024-11-25 03:28:40|203670|203580|203667|203577|203670|203580|203667|203577|2
1732505330000|2024-11-25 03:28:50|203674.4|203584.4|203723|203633|203723|203633|203674.4|203584.4|13
1732505340000|2024-11-25 03:29:00|203722.5|203632.5|203718.2|203628.2|203722.5|203632.5|203715.5|203625.5|7
1732505350000|2024-11-25 03:29:10|203717.9|203627.9|203715.4|203625.4|203717.9|203627.9|203715.4|203625.4|4
1732505360000|2024-11-25 03:29:20|203713.2|203623.2|203711.5|203621.5|203713.2|203623.2|203711|203621|4
1732505370000|2024-11-25 03:29:30|203713.3|203623.3|203713.3|203623.3|203713.3|203623.3|203713.3|203623.3|1
1732505380000|2024-11-25 03:29:40|203714.9|203624.9|203706|203616|203714.9|203624.9|203706|203616|3
1732505400000|2024-11-25 03:30:00|203710|203620|203713.1|203623.1|203713.1|203623.1|203710|203620|4
1732505410000|2024-11-25 03:30:10|203713.9|203623.9|203713.9|203623.9|203713.9|203623.9|203707.1|203617.1|7
1732505420000|2024-11-25 03:30:20|203707.8|203617.8|203706.3|203616.3|203712.8|203622.8|203706.1|203616.1|8
1732505430000|2024-11-25 03:30:30|203708.1|203618.1|203705.3|203615.3|203708.1|203618.1|203705.3|203615.3|2
1732505440000|2024-11-25 03:30:40|203702.1|203612.1|203702.1|203612.1|203702.1|203612.1|203702.1|203612.1|1
1732505460000|2024-11-25 03:31:00|203706.5|203616.5|203709.5|203619.5|203713.5|203623.5|203706.5|203616.5|4
1732505470000|2024-11-25 03:31:10|203706.8|203616.8|203711.5|203621.5|203714.1|203624.1|203703|203613|10
1732505480000|2024-11-25 03:31:20|203708.5|203618.5|203723.5|203633.5|203723.5|203633.5|203708.5|203618.5|4
1732505490000|2024-11-25 03:31:30|203719.6|203629.6|203716.2|203626.2|203719.6|203629.6|203712.4|203622.4|4
1732505500000|2024-11-25 03:31:40|203719|203629|203710.2|203620.2|203723.2|203633.2|203710.2|203620.2|5
1732505510000|2024-11-25 03:31:50|203715.5|203625.5|203713.3|203623.3|203725.6|203635.6|203709.5|203619.5|5
1732505520000|2024-11-25 03:32:00|203709.6|203619.6|203709.7|203619.7|203709.7|203619.7|203705.2|203615.2|4
1732505530000|2024-11-25 03:32:10|203705.2|203615.2|203705.4|203615.4|203705.4|203615.4|203705.2|203615.2|2
1732505540000|2024-11-25 03:32:20|203706.8|203616.8|203700.8|203610.8|203706.8|203616.8|203700.8|203610.8|3
1732505550000|2024-11-25 03:32:30|203704.5|203614.5|203710|203620|203716.6|203626.6|203704.5|203614.5|6
1732505560000|2024-11-25 03:32:40|203709.2|203619.2|203710.4|203620.4|203713.7|203623.7|203700.4|203610.4|6
1732505570000|2024-11-25 03:32:50|203711.1|203621.1|203744.1|203654.1|203752.6|203662.6|203711.1|203621.1|11
1732505580000|2024-11-25 03:33:00|203744.3|203654.3|203757|203667|203757|203667|203743.8|203653.8|4
1732505590000|2024-11-25 03:33:10|203756.9|203666.9|203749.5|203659.5|203756.9|203666.9|203749.5|203659.5|3
1732505600000|2024-11-25 03:33:20|203753.4|203663.4|203758.4|203668.4|203758.4|203668.4|203753.4|203663.4|6
1732505610000|2024-11-25 03:33:30|203756.9|203666.9|203742.1|203652.1|203758.4|203668.4|203742.1|203652.1|4
1732505620000|2024-11-25 03:33:40|203740.8|203650.8|203740.7|203650.7|203744.9|203654.9|203740.4|203650.4|5
1732505630000|2024-11-25 03:33:50|203745.5|203655.5|203743.1|203653.1|203753.4|203663.4|203743.1|203653.1|7
1732505640000|2024-11-25 03:34:00|203743.8|203653.8|203765.2|203675.2|203770.6|203680.6|203743.8|203653.8|14
1732505650000|2024-11-25 03:34:10|203763|203673|203760.6|203670.6|203767.6|203677.6|203760.6|203670.6|14
1732505660000|2024-11-25 03:34:20|203761.6|203671.6|203766.5|203676.5|203768|203678|203760.6|203670.6|13
1732505670000|2024-11-25 03:34:30|203766.7|203676.7|203768.7|203678.7|203772|203682|203761.3|203671.3|7
1732505680000|2024-11-25 03:34:40|203770.2|203680.2|203757.7|203667.7|203770.6|203680.6|203757.7|203667.7|8
1732505690000|2024-11-25 03:34:50|203757.5|203667.5|203761.9|203671.9|203769.4|203679.4|203757.5|203667.5|7
1732505700000|2024-11-25 03:35:00|203766.7|203676.7|203765.6|203675.6|203768.1|203678.1|203764.6|203674.6|8
1732505710000|2024-11-25 03:35:10|203770.3|203680.3|203770.3|203680.3|203770.3|203680.3|203765.6|203675.6|3
1732505720000|2024-11-25 03:35:20|203767.6|203677.6|203766|203676|203769.2|203679.2|203766|203676|4
1732505730000|2024-11-25 03:35:30|203769.2|203679.2|203772.3|203682.3|203776.9|203686.9|203765|203675|9
1732505740000|2024-11-25 03:35:40|203765|203675|203771.9|203681.9|203778.5|203688.5|203763.3|203673.3|7
1732505750000|2024-11-25 03:35:50|203766.4|203676.4|203766.4|203676.4|203766.4|203676.4|203766.4|203676.4|1
1732505760000|2024-11-25 03:36:00|203772.1|203682.1|203768.4|203678.4|203777.1|203687.1|203762.1|203672.1|6
1732505770000|2024-11-25 03:36:10|203767.3|203677.3|203768.4|203678.4|203768.4|203678.4|203767.3|203677.3|2
1732505780000|2024-11-25 03:36:20|203777|203687|203761.1|203671.1|203777|203687|203761.1|203671.1|5
1732505790000|2024-11-25 03:36:30|203774.1|203684.1|203770.9|203680.9|203774.1|203684.1|203770.9|203680.9|2
1732505800000|2024-11-25 03:36:40|203765.7|203675.7|203745.9|203655.9|203770.7|203680.7|203745.8|203655.8|8
1732505810000|2024-11-25 03:36:50|203745.4|203655.4|203756.6|203666.6|203756.6|203666.6|203745.4|203655.4|6
1732505820000|2024-11-25 03:37:00|203754.5|203664.5|203740.8|203650.8|203754.5|203664.5|203740.4|203650.4|5
1732505830000|2024-11-25 03:37:10|203751.6|203661.6|203743.1|203653.1|203751.6|203661.6|203743.1|203653.1|2
1732505840000|2024-11-25 03:37:20|203751.8|203661.8|203744.6|203654.6|203755.4|203665.4|203744.6|203654.6|7
1732505850000|2024-11-25 03:37:30|203750.1|203660.1|203750.1|203660.1|203750.1|203660.1|203750.1|203660.1|1
1732505860000|2024-11-25 03:37:40|203753.3|203663.3|203753.5|203663.5|203754|203664|203748.8|203658.8|4
1732505870000|2024-11-25 03:37:50|203757.7|203667.7|203751.1|203661.1|203757.7|203667.7|203744.8|203654.8|7
1732505910000|2024-11-25 03:38:30|203760.5|203670.5|203757.5|203667.5|203760.5|203670.5|203751.5|203661.5|6
1732505940000|2024-11-25 03:39:00|203754.2|203664.2|203744.9|203654.9|203754.2|203664.2|203744.9|203654.9|2
1732505960000|2024-11-25 03:39:20|203750.9|203660.9|203750.9|203660.9|203750.9|203660.9|203750.9|203660.9|1
1732505970000|2024-11-25 03:39:30|203755.6|203665.6|203755.6|203665.6|203755.6|203665.6|203755.6|203665.6|1
1732505980000|2024-11-25 03:39:40|203762.5|203672.5|203756.8|203666.8|203762.5|203672.5|203756.8|203666.8|2
1732505990000|2024-11-25 03:39:50|203753.4|203663.4|203756.6|203666.6|203758.8|203668.8|203753.1|203663.1|6
1732506000000|2024-11-25 03:40:00|203756.9|203666.9|203756.9|203666.9|203756.9|203666.9|203756.9|203666.9|1
1732506010000|2024-11-25 03:40:10|203763.4|203673.4|203758.4|203668.4|203764.7|203674.7|203757.6|203667.6|7
1732506020000|2024-11-25 03:40:20|203764.9|203674.9|203752.1|203662.1|203764.9|203674.9|203750.9|203660.9|6
1732506030000|2024-11-25 03:40:30|203757.2|203667.2|203753.2|203663.2|203757.3|203667.3|203753.2|203663.2|6
1732506040000|2024-11-25 03:40:40|203756.9|203666.9|203752.1|203662.1|203757.2|203667.2|203752.1|203662.1|7
1732506050000|2024-11-25 03:40:50|203748.5|203658.5|203751.5|203661.5|203757.3|203667.3|203748.5|203658.5|4
1732506060000|2024-11-25 03:41:00|203757.3|203667.3|203753.5|203663.5|203757.3|203667.3|203753.5|203663.5|3
1732506070000|2024-11-25 03:41:10|203758.9|203668.9|203753.6|203663.6|203758.9|203668.9|203753.6|203663.6|3
1732506090000|2024-11-25 03:41:30|203748.7|203658.7|203753.8|203663.8|203753.8|203663.8|203748.7|203658.7|2
1732506100000|2024-11-25 03:41:40|203759|203669|203759|203669|203759|203669|203759|203669|1
1732506110000|2024-11-25 03:41:50|203755.4|203665.4|203753.1|203663.1|203755.4|203665.4|203753.1|203663.1|2
1732506140000|2024-11-25 03:42:20|203759|203669|203759|203669|203759|203669|203759|203669|1
1732506150000|2024-11-25 03:42:30|203756.5|203666.5|203753.5|203663.5|203757.1|203667.1|203753.5|203663.5|3
1732506160000|2024-11-25 03:42:40|203754.9|203664.9|203761|203671|203765.8|203675.8|203754.9|203664.9|8
1732506170000|2024-11-25 03:42:50|203757.8|203667.8|203761.1|203671.1|203761.1|203671.1|203757.8|203667.8|2
1732506180000|2024-11-25 03:43:00|203757|203667|203757|203667|203757|203667|203757|203667|1
1732506190000|2024-11-25 03:43:10|203764.4|203674.4|203759.8|203669.8|203765|203675|203753.2|203663.2|9
1732506200000|2024-11-25 03:43:20|203756.5|203666.5|203757.4|203667.4|203764.1|203674.1|203756.1|203666.1|6
1732506220000|2024-11-25 03:43:40|203753.7|203663.7|203752.6|203662.6|203757.5|203667.5|203751|203661|8
1732506230000|2024-11-25 03:43:50|203757.3|203667.3|203752.5|203662.5|203757.5|203667.5|203752.1|203662.1|6
1732506240000|2024-11-25 03:44:00|203759.7|203669.7|203759.1|203669.1|203761.8|203671.8|203759.1|203669.1|3
1732506250000|2024-11-25 03:44:10|203755.4|203665.4|203759.4|203669.4|203763.7|203673.7|203752.9|203662.9|9
1732506260000|2024-11-25 03:44:20|203756|203666|203755.1|203665.1|203756|203666|203755.1|203665.1|2
1732506270000|2024-11-25 03:44:30|203759.5|203669.5|203754.1|203664.1|203761.6|203671.6|203753.9|203663.9|7
1732506280000|2024-11-25 03:44:40|203759.5|203669.5|203755.8|203665.8|203761.7|203671.7|203753.4|203663.4|12
1732506290000|2024-11-25 03:44:50|203763|203673|203756.6|203666.6|203763.7|203673.7|203756.6|203666.6|4
1732506300000|2024-11-25 03:45:00|203760.1|203670.1|203761.3|203671.3|203761.3|203671.3|203760.1|203670.1|2
1732506310000|2024-11-25 03:45:10|203767.5|203677.5|203761.4|203671.4|203767.5|203677.5|203761.4|203671.4|2
1732506320000|2024-11-25 03:45:20|203760|203670|203760|203670|203760|203670|203760|203670|1
1732506330000|2024-11-25 03:45:30|203765.5|203675.5|203757.2|203667.2|203766|203676|203757.2|203667.2|5
1732506350000|2024-11-25 03:45:50|203766|203676|203766.3|203676.3|203766.3|203676.3|203758.6|203668.6|3
1732506360000|2024-11-25 03:46:00|203762.4|203672.4|203764|203674|203764|203674|203756.7|203666.7|6
1732506370000|2024-11-25 03:46:10|203763.5|203673.5|203757.4|203667.4|203763.5|203673.5|203757.4|203667.4|2
1732506380000|2024-11-25 03:46:20|203758.7|203668.7|203758.7|203668.7|203758.7|203668.7|203758.7|203668.7|1
1732506420000|2024-11-25 03:47:00|203758.5|203668.5|203758.5|203668.5|203758.5|203668.5|203758.5|203668.5|1
1732506430000|2024-11-25 03:47:10|203755|203665|203759.4|203669.4|203759.5|203669.5|203755|203665|3
1732506460000|2024-11-25 03:47:40|203759|203669|203756.7|203666.7|203759|203669|203754.2|203664.2|4
1732506470000|2024-11-25 03:47:50|203759|203669|203761|203671|203761|203671|203759|203669|2
1732506480000|2024-11-25 03:48:00|203761.7|203671.7|203761.5|203671.5|203761.7|203671.7|203760|203670|3
1732506490000|2024-11-25 03:48:10|203761.3|203671.3|203761.5|203671.5|203761.5|203671.5|203761.3|203671.3|2
1732506500000|2024-11-25 03:48:20|203760|203670|203757.7|203667.7|203760|203670|203757|203667|3
1732506520000|2024-11-25 03:48:40|203757|203667|203753|203663|203757|203667|203753|203663|2
1732506530000|2024-11-25 03:48:50|203757.5|203667.5|203752|203662|203757.5|203667.5|203743.7|203653.7|6
1732506540000|2024-11-25 03:49:00|203751.7|203661.7|203753|203663|203753|203663|203751.7|203661.7|2
1732506550000|2024-11-25 03:49:10|203753.8|203663.8|203755.7|203665.7|203757.5|203667.5|203753.8|203663.8|5
1732506590000|2024-11-25 03:49:50|203753.8|203663.8|203753.8|203663.8|203753.8|203663.8|203753.8|203663.8|1
1732506660000|2024-11-25 03:51:00|203758.5|203668.5|203756.5|203666.5|203758.5|203668.5|203756.5|203666.5|2
1732506680000|2024-11-25 03:51:20|203755.4|203665.4|203755.4|203665.4|203755.4|203665.4|203755.4|203665.4|1
1732506720000|2024-11-25 03:52:00|203754.5|203664.5|203756.5|203666.5|203758.5|203668.5|203754.5|203664.5|3
1732506740000|2024-11-25 03:52:20|203755.4|203665.4|203755.4|203665.4|203755.4|203665.4|203755.4|203665.4|1
1732506750000|2024-11-25 03:52:30|203754.2|203664.2|203755|203665|203755|203665|203754.2|203664.2|2
1732506770000|2024-11-25 03:52:50|203756|203666|203756|203666|203756|203666|203756|203666|1
1732506780000|2024-11-25 03:53:00|203756.5|203666.5|203756.5|203666.5|203756.5|203666.5|203756.5|203666.5|1
1732506790000|2024-11-25 03:53:10|203754.2|203664.2|203754.2|203664.2|203754.2|203664.2|203754.2|203664.2|1
1732506800000|2024-11-25 03:53:20|203755.9|203665.9|203755.9|203665.9|203757.7|203667.7|203754.2|203664.2|7
1732506820000|2024-11-25 03:53:40|203756.7|203666.7|203754.5|203664.5|203756.7|203666.7|203754.5|203664.5|2
1732506830000|2024-11-25 03:53:50|203756|203666|203758.5|203668.5|203758.5|203668.5|203756|203666|2
1732506850000|2024-11-25 03:54:10|203755.9|203665.9|203755.9|203665.9|203755.9|203665.9|203755.9|203665.9|1
1732506860000|2024-11-25 03:54:20|203754.5|203664.5|203754.5|203664.5|203754.5|203664.5|203754.5|203664.5|1
1732506870000|2024-11-25 03:54:30|203755.9|203665.9|203755.5|203665.5|203756.2|203666.2|203754.2|203664.2|5
1732506890000|2024-11-25 03:54:50|203753.5|203663.5|203755.2|203665.2|203755.2|203665.2|203752|203662|6
1732506910000|2024-11-25 03:55:10|203752.7|203662.7|203753|203663|203755.4|203665.4|203752.7|203662.7|4
1732506920000|2024-11-25 03:55:20|203751.7|203661.7|203752.3|203662.3|203752.3|203662.3|203751.7|203661.7|2
1732506950000|2024-11-25 03:55:50|203751|203661|203751|203661|203751|203661|203751|203661|1
1732506960000|2024-11-25 03:56:00|203753.5|203663.5|203753.5|203663.5|203753.5|203663.5|203753.5|203663.5|1
1732506970000|2024-11-25 03:56:10|203751|203661|203751|203661|203751|203661|203751|203661|1
1732506980000|2024-11-25 03:56:20|203752.3|203662.3|203752|203662|203752.3|203662.3|203752|203662|2
1732507010000|2024-11-25 03:56:50|203753|203663|203751|203661|203753|203663|203751|203661|2
1732507020000|2024-11-25 03:57:00|203752|203662|203752|203662|203752|203662|203752|203662|1
1732507050000|2024-11-25 03:57:30|203753|203663|203753|203663|203753|203663|203753|203663|1
1732507070000|2024-11-25 03:57:50|203751|203661|203751|203661|203751|203661|203751|203661|1
1732507080000|2024-11-25 03:58:00|203752|203662|203752|203662|203752|203662|203752|203662|1
1732507100000|2024-11-25 03:58:20|203751|203661|203747.3|203657.3|203751|203661|203745.5|203655.5|4
1732507110000|2024-11-25 03:58:30|203746.7|203656.7|203747.5|203657.5|203747.5|203657.5|203746.7|203656.7|3
1732507120000|2024-11-25 03:58:40|203747|203657|203747|203657|203747|203657|203747|203657|1
1732507130000|2024-11-25 03:58:50|203747.3|203657.3|203744.7|203654.7|203747.3|203657.3|203744.7|203654.7|2
1732507140000|2024-11-25 03:59:00|203743.4|203653.4|203746.5|203656.5|203746.5|203656.5|203743.4|203653.4|3
1732507160000|2024-11-25 03:59:20|203746.4|203656.4|203749.9|203659.9|203751.5|203661.5|203744.8|203654.8|5
1732507170000|2024-11-25 03:59:30|203749.7|203659.7|203750|203660|203750.5|203660.5|203749.2|203659.2|6
1732507180000|2024-11-25 03:59:40|203750.2|203660.2|203749.7|203659.7|203750.2|203660.2|203749.4|203659.4|4
1732507190000|2024-11-25 03:59:50|203749.4|203659.4|203749.7|203659.7|203749.9|203659.9|203749.4|203659.4|11
1732507200000|2024-11-25 04:00:00|203749.5|203659.5|203750.1|203660.1|203750.9|203660.9|203744.7|203654.7|7
1732507210000|2024-11-25 04:00:10|203748.1|203658.1|203749.7|203659.7|203749.7|203659.7|203748.1|203658.1|2
1732507220000|2024-11-25 04:00:20|203750.5|203660.5|203750.2|203660.2|203750.5|203660.5|203750.2|203660.2|2
1732507230000|2024-11-25 04:00:30|203749.7|203659.7|203750.2|203660.2|203750.2|203660.2|203749.7|203659.7|2
1732507240000|2024-11-25 04:00:40|203749.7|203659.7|203749|203659|203749.7|203659.7|203744.1|203654.1|4
1732507250000|2024-11-25 04:00:50|203750|203660|203750|203660|203750|203660|203750|203660|1
1732507260000|2024-11-25 04:01:00|203746.5|203656.5|203746.7|203656.7|203746.7|203656.7|203743.7|203653.7|6
1732507280000|2024-11-25 04:01:20|203748.7|203658.7|203746.1|203656.1|203748.7|203658.7|203746.1|203656.1|2
1732507290000|2024-11-25 04:01:30|203748.2|203658.2|203748.4|203658.4|203748.4|203658.4|203746.1|203656.1|5
1732507300000|2024-11-25 04:01:40|203746.2|203656.2|203748.5|203658.5|203749|203659|203746.2|203656.2|6
1732507330000|2024-11-25 04:02:10|203751.3|203661.3|203750.8|203660.8|203751.3|203661.3|203750.8|203660.8|2
1732507350000|2024-11-25 04:02:30|203751.5|203661.5|203751.5|203661.5|203751.5|203661.5|203751.5|203661.5|1
1732507360000|2024-11-25 04:02:40|203751|203661|203751|203661|203751|203661|203751|203661|1
1732507370000|2024-11-25 04:02:50|203749.9|203659.9|203746.4|203656.4|203749.9|203659.9|203746.4|203656.4|5
1732507380000|2024-11-25 04:03:00|203748.6|203658.6|203748.6|203658.6|203748.6|203658.6|203748.6|203658.6|1
1732507390000|2024-11-25 04:03:10|203746.5|203656.5|203748.7|203658.7|203748.7|203658.7|203746.5|203656.5|2
1732507400000|2024-11-25 04:03:20|203746.4|203656.4|203743.1|203653.1|203748.7|203658.7|203731.2|203641.2|7
1732507440000|2024-11-25 04:04:00|203741|203651|203741|203651|203741|203651|203741|203651|1
1732507450000|2024-11-25 04:04:10|203741.2|203651.2|203741.2|203651.2|203741.2|203651.2|203741.2|203651.2|1
1732507460000|2024-11-25 04:04:20|203743.9|203653.9|203748|203658|203748|203658|203743.9|203653.9|2
1732507470000|2024-11-25 04:04:30|203746.5|203656.5|203740.5|203650.5|203746.5|203656.5|203740.5|203650.5|3
1732507500000|2024-11-25 04:05:00|203745.5|203655.5|203745.5|203655.5|203745.5|203655.5|203745.5|203655.5|1
1732507520000|2024-11-25 04:05:20|203741|203651|203738.5|203648.5|203741|203651|203733.6|203643.6|6
1732507530000|2024-11-25 04:05:30|203744.5|203654.5|203744.5|203654.5|203744.5|203654.5|203744.5|203654.5|1
1732507550000|2024-11-25 04:05:50|203743.9|203653.9|203744.1|203654.1|203744.1|203654.1|203743.9|203653.9|2
1732507560000|2024-11-25 04:06:00|203739.1|203649.1|203743.4|203653.4|203745|203655|203736.9|203646.9|4
1732507570000|2024-11-25 04:06:10|203743.2|203653.2|203738.6|203648.6|203743.6|203653.6|203735.9|203645.9|6
1732507580000|2024-11-25 04:06:20|203743.8|203653.8|203736.1|203646.1|203743.8|203653.8|203734.9|203644.9|21
1732507590000|2024-11-25 04:06:30|203740.6|203650.6|203737.8|203647.8|203742.8|203652.8|203731.9|203641.9|17
1732507600000|2024-11-25 04:06:40|203724.8|203634.8|203736|203646|203737.6|203647.6|203724.8|203634.8|14
1732507610000|2024-11-25 04:06:50|203729.1|203639.1|203735.1|203645.1|203735.1|203645.1|203729.1|203639.1|3
1732507620000|2024-11-25 04:07:00|203730.9|203640.9|203737.7|203647.7|203737.7|203647.7|203730.9|203640.9|3
1732507630000|2024-11-25 04:07:10|203733.3|203643.3|203729.8|203639.8|203736.7|203646.7|203729|203639|8
1732507640000|2024-11-25 04:07:20|203734.9|203644.9|203738.9|203648.9|203742.5|203652.5|203729.3|203639.3|16
1732507650000|2024-11-25 04:07:30|203732.3|203642.3|203740.2|203650.2|203740.2|203650.2|203732.3|203642.3|5
1732507660000|2024-11-25 04:07:40|203736.5|203646.5|203737.5|203647.5|203740.8|203650.8|203732.6|203642.6|13
1732507670000|2024-11-25 04:07:50|203733.5|203643.5|203741.9|203651.9|203746.5|203656.5|203733.5|203643.5|8
1732507680000|2024-11-25 04:08:00|203735.2|203645.2|203731.9|203641.9|203736.7|203646.7|203728.7|203638.7|14
1732507690000|2024-11-25 04:08:10|203720|203630|203727.9|203637.9|203727.9|203637.9|203720|203630|6
1732507700000|2024-11-25 04:08:20|203727|203637|203721|203631|203727|203637|203721|203631|2
1732507730000|2024-11-25 04:08:50|203716.5|203626.5|203734.7|203644.7|203750|203660|203711.6|203621.6|6
1732507740000|2024-11-25 04:09:00|203735.7|203645.7|203737.8|203647.8|203739.3|203649.3|203732.2|203642.2|11
1732507750000|2024-11-25 04:09:10|203734.2|203644.2|203744|203654|203748|203658|203727.9|203637.9|14
1732507760000|2024-11-25 04:09:20|203745.8|203655.8|203729.1|203639.1|203745.8|203655.8|203729.1|203639.1|13
1732507770000|2024-11-25 04:09:30|203724.5|203634.5|203749.1|203659.1|203749.1|203659.1|203724.5|203634.5|8
1732507780000|2024-11-25 04:09:40|203750.8|203660.8|203747.7|203657.7|203750.8|203660.8|203740.4|203650.4|6
1732507790000|2024-11-25 04:09:50|203747|203657|203749.1|203659.1|203749.1|203659.1|203739.2|203649.2|4
1732507800000|2024-11-25 04:10:00|203741.8|203651.8|203749.3|203659.3|203749.3|203659.3|203741.8|203651.8|2
1732507810000|2024-11-25 04:10:10|203744|203654|203738.9|203648.9|203744|203654|203736.4|203646.4|4
1732507820000|2024-11-25 04:10:20|203739.9|203649.9|203754.3|203664.3|203754.3|203664.3|203739.9|203649.9|6
1732507860000|2024-11-25 04:11:00|203758.2|203668.2|203761.2|203671.2|203761.2|203671.2|203758.2|203668.2|3
1732507870000|2024-11-25 04:11:10|203756.1|203666.1|203747.1|203657.1|203756.1|203666.1|203740.5|203650.5|4
1732507900000|2024-11-25 04:11:40|203741.4|203651.4|203747.9|203657.9|203747.9|203657.9|203741.4|203651.4|2
1732507910000|2024-11-25 04:11:50|203746.2|203656.2|203747.1|203657.1|203749.9|203659.9|203740.2|203650.2|5
1732507920000|2024-11-25 04:12:00|203748.3|203658.3|203742.5|203652.5|203748.3|203658.3|203740|203650|11
1732507930000|2024-11-25 04:12:10|203747|203657|203747.2|203657.2|203747.2|203657.2|203742.2|203652.2|3
1732507950000|2024-11-25 04:12:30|203742.3|203652.3|203742.3|203652.3|203742.3|203652.3|203742.3|203652.3|1
1732507960000|2024-11-25 04:12:40|203746.8|203656.8|203742.4|203652.4|203746.8|203656.8|203742.3|203652.3|4
1732507970000|2024-11-25 04:12:50|203746.9|203656.9|203749.2|203659.2|203749.2|203659.2|203742.3|203652.3|3
1732507980000|2024-11-25 04:13:00|203748.5|203658.5|203748.5|203658.5|203748.5|203658.5|203748.5|203658.5|1
1732507990000|2024-11-25 04:13:10|203749.2|203659.2|203749.2|203659.2|203749.2|203659.2|203749.2|203659.2|1
1732508010000|2024-11-25 04:13:30|203745.8|203655.8|203745.8|203655.8|203745.8|203655.8|203745.8|203655.8|1
1732508020000|2024-11-25 04:13:40|203745.3|203655.3|203755.7|203665.7|203755.7|203665.7|203745.3|203655.3|3
1732508030000|2024-11-25 04:13:50|203745.9|203655.9|203752.3|203662.3|203752.3|203662.3|203745.9|203655.9|3
1732508040000|2024-11-25 04:14:00|203745.5|203655.5|203747.5|203657.5|203747.5|203657.5|203741.9|203651.9|3
1732508050000|2024-11-25 04:14:10|203747.7|203657.7|203747.7|203657.7|203747.7|203657.7|203747.7|203657.7|1
1732508060000|2024-11-25 04:14:20|203742.1|203652.1|203739.1|203649.1|203743.9|203653.9|203737.7|203647.7|5
1732508070000|2024-11-25 04:14:30|203738.3|203648.3|203739.6|203649.6|203739.6|203649.6|203738.3|203648.3|2
1732508080000|2024-11-25 04:14:40|203733.5|203643.5|203737.1|203647.1|203737.1|203647.1|203733.5|203643.5|2
1732508090000|2024-11-25 04:14:50|203737.5|203647.5|203742.8|203652.8|203742.8|203652.8|203737.5|203647.5|2
1732508120000|2024-11-25 04:15:20|203741.5|203651.5|203741.5|203651.5|203741.5|203651.5|203741.5|203651.5|1
1732508130000|2024-11-25 04:15:30|203738.7|203648.7|203739.2|203649.2|203739.2|203649.2|203732.5|203642.5|15
1732508160000|2024-11-25 04:16:00|203738.4|203648.4|203749.1|203659.1|203749.1|203659.1|203738|203648|4
1732508170000|2024-11-25 04:16:10|203742.4|203652.4|203750.9|203660.9|203750.9|203660.9|203742.1|203652.1|8
1732508180000|2024-11-25 04:16:20|203749.5|203659.5|203749.5|203659.5|203749.5|203659.5|203749.5|203659.5|1
1732508190000|2024-11-25 04:16:30|203750.9|203660.9|203750.9|203660.9|203750.9|203660.9|203750.9|203660.9|1
1732508210000|2024-11-25 04:16:50|203750.2|203660.2|203750.2|203660.2|203750.2|203660.2|203750.2|203660.2|1
1732508220000|2024-11-25 04:17:00|203742.4|203652.4|203747.8|203657.8|203747.8|203657.8|203742.2|203652.2|3
1732508230000|2024-11-25 04:17:10|203741.9|203651.9|203737.9|203647.9|203741.9|203651.9|203729.6|203639.6|9
1732508240000|2024-11-25 04:17:20|203737.8|203647.8|203733.9|203643.9|203737.8|203647.8|203733.9|203643.9|2
1732508260000|2024-11-25 04:17:40|203737.9|203647.9|203736.1|203646.1|203739.9|203649.9|203734.3|203644.3|8
1732508270000|2024-11-25 04:17:50|203735|203645|203736.1|203646.1|203736.1|203646.1|203735|203645|2
1732508280000|2024-11-25 04:18:00|203741.6|203651.6|203739|203649|203744.7|203654.7|203739|203649|5
1732508300000|2024-11-25 04:18:20|203731.4|203641.4|203743.2|203653.2|203744|203654|203731.4|203641.4|4
1732508310000|2024-11-25 04:18:30|203737.4|203647.4|203741.9|203651.9|203743.1|203653.1|203737.4|203647.4|6
1732508320000|2024-11-25 04:18:40|203748.3|203658.3|203743|203653|203748.3|203658.3|203738|203648|5
1732508330000|2024-11-25 04:18:50|203737.8|203647.8|203739.3|203649.3|203749.1|203659.1|203733.7|203643.7|12
1732508340000|2024-11-25 04:19:00|203744.6|203654.6|203742.2|203652.2|203748.1|203658.1|203736.8|203646.8|13
1732508350000|2024-11-25 04:19:10|203747.6|203657.6|203737.8|203647.8|203747.6|203657.6|203736.6|203646.6|5
1732508360000|2024-11-25 04:19:20|203736.6|203646.6|203750.2|203660.2|203750.2|203660.2|203736.6|203646.6|13
1732508370000|2024-11-25 04:19:30|203750.9|203660.9|203759.1|203669.1|203759.1|203669.1|203750.9|203660.9|6
1732508400000|2024-11-25 04:20:00|203757.4|203667.4|203761.3|203671.3|203761.3|203671.3|203757.4|203667.4|3
1732508410000|2024-11-25 04:20:10|203758|203668|203753.7|203663.7|203758|203668|203753.7|203663.7|2
1732508420000|2024-11-25 04:20:20|203752.6|203662.6|203758|203668|203760|203670|203752.6|203662.6|3
1732508440000|2024-11-25 04:20:40|203757.5|203667.5|203757.5|203667.5|203757.5|203667.5|203757.5|203667.5|1
1732508450000|2024-11-25 04:20:50|203754.5|203664.5|203754.5|203664.5|203754.5|203664.5|203754.5|203664.5|1
1732508470000|2024-11-25 04:21:10|203755.2|203665.2|203756.5|203666.5|203756.5|203666.5|203755.2|203665.2|2
1732508510000|2024-11-25 04:21:50|203757.2|203667.2|203757|203667|203757.2|203667.2|203757|203667|2
1732508520000|2024-11-25 04:22:00|203757.5|203667.5|203758.5|203668.5|203759.5|203669.5|203757.5|203667.5|3
1732508530000|2024-11-25 04:22:10|203758.1|203668.1|203758.1|203668.1|203758.1|203668.1|203758.1|203668.1|1
1732508540000|2024-11-25 04:22:20|203762.2|203672.2|203765.7|203675.7|203765.7|203675.7|203762.2|203672.2|2
1732508550000|2024-11-25 04:22:30|203761.8|203671.8|203759.7|203669.7|203761.8|203671.8|203759.7|203669.7|2
1732508570000|2024-11-25 04:22:50|203766.4|203676.4|203767.1|203677.1|203767.1|203677.1|203766.4|203676.4|2
1732508580000|2024-11-25 04:23:00|203761.7|203671.7|203763.4|203673.4|203763.4|203673.4|203761.7|203671.7|2
1732508600000|2024-11-25 04:23:20|203762|203672|203755.1|203665.1|203762|203672|203755.1|203665.1|4
1732508610000|2024-11-25 04:23:30|203760.1|203670.1|203758.4|203668.4|203762.9|203672.9|203758.4|203668.4|4
1732508620000|2024-11-25 04:23:40|203763.5|203673.5|203758.5|203668.5|203763.5|203673.5|203758.5|203668.5|2
1732508630000|2024-11-25 04:23:50|203763.5|203673.5|203763.3|203673.3|203763.5|203673.5|203758.6|203668.6|4
1732508640000|2024-11-25 04:24:00|203758.5|203668.5|203758.5|203668.5|203758.5|203668.5|203758.5|203668.5|1
1732508660000|2024-11-25 04:24:20|203752.5|203662.5|203754|203664|203754.5|203664.5|203752.5|203662.5|3
1732508670000|2024-11-25 04:24:30|203759.7|203669.7|203752.8|203662.8|203759.7|203669.7|203752.7|203662.7|5
1732508680000|2024-11-25 04:24:40|203759.4|203669.4|203752.7|203662.7|203759.4|203669.4|203751.2|203661.2|4
1732508690000|2024-11-25 04:24:50|203759.4|203669.4|203761.1|203671.1|203761.1|203671.1|203757.6|203667.6|3
1732508700000|2024-11-25 04:25:00|203756.9|203666.9|203757.8|203667.8|203757.8|203667.8|203753.4|203663.4|3
1732508710000|2024-11-25 04:25:10|203761.3|203671.3|203761.3|203671.3|203761.3|203671.3|203761.3|203671.3|1
1732508720000|2024-11-25 04:25:20|203756.1|203666.1|203761|203671|203761|203671|203755.1|203665.1|7
1732508730000|2024-11-25 04:25:30|203758.5|203668.5|203750.8|203660.8|203764.8|203674.8|203750.8|203660.8|8
1732508740000|2024-11-25 04:25:40|203757.4|203667.4|203753.5|203663.5|203757.4|203667.4|203752.7|203662.7|4
1732508750000|2024-11-25 04:25:50|203748.4|203658.4|203736.6|203646.6|203748.4|203658.4|203734|203644|5
1732508770000|2024-11-25 04:26:10|203741|203651|203740.9|203650.9|203741.5|203651.5|203740.9|203650.9|4
1732508780000|2024-11-25 04:26:20|203742.2|203652.2|203738.2|203648.2|203742.4|203652.4|203738.2|203648.2|5
1732508790000|2024-11-25 04:26:30|203737.7|203647.7|203737.4|203647.4|203737.7|203647.7|203737.4|203647.4|2
1732508820000|2024-11-25 04:27:00|203740|203650|203741.3|203651.3|203741.3|203651.3|203740|203650|2
1732508830000|2024-11-25 04:27:10|203738|203648|203738|203648|203741.4|203651.4|203738|203648|3
1732508840000|2024-11-25 04:27:20|203741.4|203651.4|203738|203648|203741.4|203651.4|203738|203648|2
1732508860000|2024-11-25 04:27:40|203741.1|203651.1|203737.8|203647.8|203741.1|203651.1|203737.8|203647.8|2
1732508870000|2024-11-25 04:27:50|203741.7|203651.7|203738.9|203648.9|203742.1|203652.1|203738.1|203648.1|7
1732508880000|2024-11-25 04:28:00|203742.4|203652.4|203739.1|203649.1|203742.4|203652.4|203739.1|203649.1|2
1732508890000|2024-11-25 04:28:10|203737.8|203647.8|203737.3|203647.3|203737.8|203647.8|203737.3|203647.3|2
1732508900000|2024-11-25 04:28:20|203732.8|203642.8|203720|203630|203735.8|203645.8|203720|203630|5
1732508910000|2024-11-25 04:28:30|203715.1|203625.1|203715.1|203625.1|203715.1|203625.1|203715.1|203625.1|1
1732508940000|2024-11-25 04:29:00|203722|203632|203722|203632|203722|203632|203722|203632|1
1732508960000|2024-11-25 04:29:20|203718.4|203628.4|203718.4|203628.4|203718.4|203628.4|203718.4|203628.4|1
1732508970000|2024-11-25 04:29:30|203712.9|203622.9|203718.2|203628.2|203718.2|203628.2|203704.4|203614.4|5
1732508990000|2024-11-25 04:29:50|203713.5|203623.5|203713.5|203623.5|203713.5|203623.5|203713.5|203623.5|1
1732509000000|2024-11-25 04:30:00|203713.2|203623.2|203713.5|203623.5|203713.5|203623.5|203713.2|203623.2|2
1732509010000|2024-11-25 04:30:10|203712.5|203622.5|203705|203615|203712.5|203622.5|203705|203615|3
1732509020000|2024-11-25 04:30:20|203706.8|203616.8|203704.9|203614.9|203706.8|203616.8|203704.9|203614.9|2
1732509040000|2024-11-25 04:30:40|203704.5|203614.5|203704.5|203614.5|203704.5|203614.5|203704.5|203614.5|1
1732509050000|2024-11-25 04:30:50|203705|203615|203704.5|203614.5|203705|203615|203704.5|203614.5|2
1732509060000|2024-11-25 04:31:00|203700|203610|203707.6|203617.6|203707.6|203617.6|203698.5|203608.5|4
1732509070000|2024-11-25 04:31:10|203704.5|203614.5|203705.1|203615.1|203705.1|203615.1|203701.1|203611.1|3
1732509080000|2024-11-25 04:31:20|203705.6|203615.6|203706.8|203616.8|203706.8|203616.8|203703.2|203613.2|4
1732509090000|2024-11-25 04:31:30|203703.2|203613.2|203702.5|203612.5|203706.8|203616.8|203702.5|203612.5|7
1732509100000|2024-11-25 04:31:40|203706.2|203616.2|203706|203616|203706.2|203616.2|203702.3|203612.3|4
1732509110000|2024-11-25 04:31:50|203702.3|203612.3|203697.2|203607.2|203702.3|203612.3|203695.4|203605.4|9
1732509120000|2024-11-25 04:32:00|203701.4|203611.4|203699.7|203609.7|203702.5|203612.5|203694.6|203604.6|16
1732509130000|2024-11-25 04:32:10|203702.4|203612.4|203702|203612|203702.4|203612.4|203696.9|203606.9|7
1732509150000|2024-11-25 04:32:30|203697.2|203607.2|203701.8|203611.8|203701.8|203611.8|203697.2|203607.2|2
1732509160000|2024-11-25 04:32:40|203701.2|203611.2|203701.2|203611.2|203701.2|203611.2|203701.2|203611.2|1
1732509170000|2024-11-25 04:32:50|203695.5|203605.5|203701.1|203611.1|203701.1|203611.1|203695.5|203605.5|2
1732509180000|2024-11-25 04:33:00|203695.7|203605.7|203696.2|203606.2|203701.9|203611.9|203695.7|203605.7|6
1732509190000|2024-11-25 04:33:10|203695.5|203605.5|203695.5|203605.5|203695.5|203605.5|203695.5|203605.5|1
1732509210000|2024-11-25 04:33:30|203692.7|203602.7|203698.1|203608.1|203698.1|203608.1|203692.7|203602.7|8
1732509240000|2024-11-25 04:34:00|203698.2|203608.2|203697.5|203607.5|203698.2|203608.2|203697.5|203607.5|2
1732509260000|2024-11-25 04:34:20|203698.7|203608.7|203698.7|203608.7|203698.7|203608.7|203698.7|203608.7|1
1732509280000|2024-11-25 04:34:40|203696.7|203606.7|203692.2|203602.2|203696.7|203606.7|203692.2|203602.2|2
1732509290000|2024-11-25 04:34:50|203697.3|203607.3|203696.1|203606.1|203698|203608|203696.1|203606.1|4
1732509320000|2024-11-25 04:35:20|203694|203604|203694|203604|203694|203604|203694|203604|1
1732509330000|2024-11-25 04:35:30|203694.5|203604.5|203694.5|203604.5|203694.5|203604.5|203694.5|203604.5|1
1732509370000|2024-11-25 04:36:10|203695.6|203605.6|203694.5|203604.5|203695.6|203605.6|203694.5|203604.5|2
1732509380000|2024-11-25 04:36:20|203692|203602|203692.1|203602.1|203695.4|203605.4|203691.6|203601.6|6
1732509390000|2024-11-25 04:36:30|203698.1|203608.1|203691.7|203601.7|203698.1|203608.1|203691.7|203601.7|4
1732509400000|2024-11-25 04:36:40|203695.1|203605.1|203691.1|203601.1|203695.1|203605.1|203691.1|203601.1|4
1732509410000|2024-11-25 04:36:50|203694.8|203604.8|203691|203601|203697.2|203607.2|203691|203601|6
1732509420000|2024-11-25 04:37:00|203695.1|203605.1|203697.6|203607.6|203697.6|203607.6|203691.6|203601.6|4
1732509440000|2024-11-25 04:37:20|203697.3|203607.3|203694.8|203604.8|203697.3|203607.3|203691|203601|5
1732509450000|2024-11-25 04:37:30|203693|203603|203693.4|203603.4|203693.4|203603.4|203693|203603|7
1732509460000|2024-11-25 04:37:40|203693.3|203603.3|203693.4|203603.4|203693.4|203603.4|203693|203603|4
1732509470000|2024-11-25 04:37:50|203693.3|203603.3|203696.6|203606.6|203696.7|203606.7|203693|203603|10
1732509490000|2024-11-25 04:38:10|203696.9|203606.9|203696.9|203606.9|203696.9|203606.9|203696.9|203606.9|1
1732509510000|2024-11-25 04:38:30|203695.5|203605.5|203693.9|203603.9|203695.5|203605.5|203693.9|203603.9|3
1732509520000|2024-11-25 04:38:40|203694.3|203604.3|203692.8|203602.8|203696.9|203606.9|203692.8|203602.8|6
1732509530000|2024-11-25 04:38:50|203696.6|203606.6|203698.5|203608.5|203698.5|203608.5|203692.7|203602.7|4
1732509540000|2024-11-25 04:39:00|203698.8|203608.8|203699|203609|203699|203609|203698.8|203608.8|2
1732509580000|2024-11-25 04:39:40|203698.1|203608.1|203698.1|203608.1|203698.1|203608.1|203698.1|203608.1|1
1732509590000|2024-11-25 04:39:50|203696|203606|203695.8|203605.8|203696|203606|203693.1|203603.1|3
1732509600000|2024-11-25 04:40:00|203696|203606|203696|203606|203696|203606|203693.1|203603.1|3
1732509630000|2024-11-25 04:40:30|203694|203604|203694.2|203604.2|203695.8|203605.8|203689.9|203599.9|10
1732509640000|2024-11-25 04:40:40|203695.9|203605.9|203691.1|203601.1|203695.9|203605.9|203691.1|203601.1|7
1732509650000|2024-11-25 04:40:50|203691.2|203601.2|203692.4|203602.4|203695.2|203605.2|203691.2|203601.2|7
1732509660000|2024-11-25 04:41:00|203692.9|203602.9|203694.8|203604.8|203694.8|203604.8|203692.9|203602.9|4
1732509670000|2024-11-25 04:41:10|203694.6|203604.6|203694.6|203604.6|203694.6|203604.6|203694.6|203604.6|1
1732509690000|2024-11-25 04:41:30|203693.7|203603.7|203693.7|203603.7|203693.7|203603.7|203693.7|203603.7|1
1732509700000|2024-11-25 04:41:40|203696|203606|203696.5|203606.5|203696.5|203606.5|203696|203606|2
1732509710000|2024-11-25 04:41:50|203696.7|203606.7|203696.7|203606.7|203696.7|203606.7|203696.7|203606.7|1
1732509720000|2024-11-25 04:42:00|203698.5|203608.5|203698.5|203608.5|203698.5|203608.5|203698.5|203608.5|1
1732509730000|2024-11-25 04:42:10|203702|203612|203702|203612|203702|203612|203702|203612|1
1732509740000|2024-11-25 04:42:20|203699.7|203609.7|203700.2|203610.2|203700.2|203610.2|203699.7|203609.7|2
1732509750000|2024-11-25 04:42:30|203702.5|203612.5|203705.4|203615.4|203705.4|203615.4|203702.5|203612.5|3
1732509770000|2024-11-25 04:42:50|203704.4|203614.4|203704.4|203614.4|203704.4|203614.4|203704.4|203614.4|1
1732509790000|2024-11-25 04:43:10|203707.5|203617.5|203707.5|203617.5|203707.5|203617.5|203707.5|203617.5|1
1732509810000|2024-11-25 04:43:30|203704.2|203614.2|203702.5|203612.5|203704.2|203614.2|203702.5|203612.5|2
1732509820000|2024-11-25 04:43:40|203701.8|203611.8|203701.8|203611.8|203701.8|203611.8|203701.8|203611.8|1
1732509830000|2024-11-25 04:43:50|203701.9|203611.9|203701.9|203611.9|203701.9|203611.9|203701.9|203611.9|1
1732509840000|2024-11-25 04:44:00|203702.5|203612.5|203702.5|203612.5|203702.5|203612.5|203702.5|203612.5|1
1732509850000|2024-11-25 04:44:10|203700.6|203610.6|203698|203608|203700.6|203610.6|203697.6|203607.6|3
1732509860000|2024-11-25 04:44:20|203704.4|203614.4|203708.2|203618.2|203708.2|203618.2|203704.4|203614.4|4
1732509870000|2024-11-25 04:44:30|203706.8|203616.8|203706.8|203616.8|203706.8|203616.8|203706.8|203616.8|1
1732509880000|2024-11-25 04:44:40|203705.1|203615.1|203701.7|203611.7|203705.1|203615.1|203701.7|203611.7|2
1732509910000|2024-11-25 04:45:10|203703.5|203613.5|203699.9|203609.9|203703.9|203613.9|203699.9|203609.9|5
1732509920000|2024-11-25 04:45:20|203705.2|203615.2|203701.4|203611.4|203706.1|203616.1|203699.7|203609.7|5
1732509930000|2024-11-25 04:45:30|203699.2|203609.2|203701.4|203611.4|203701.4|203611.4|203699.2|203609.2|2
1732509940000|2024-11-25 04:45:40|203702.9|203612.9|203706.3|203616.3|203706.3|203616.3|203702.9|203612.9|2
1732509970000|2024-11-25 04:46:10|203704.5|203614.5|203704.5|203614.5|203704.5|203614.5|203704.5|203614.5|1
1732509990000|2024-11-25 04:46:30|203704|203614|203704|203614|203704|203614|203704|203614|1
1732510020000|2024-11-25 04:47:00|203703.3|203613.3|203698|203608|203703.3|203613.3|203696.3|203606.3|6
1732510030000|2024-11-25 04:47:10|203694.5|203604.5|203695.7|203605.7|203700.2|203610.2|203694.5|203604.5|6
1732510040000|2024-11-25 04:47:20|203699|203609|203695.8|203605.8|203699|203609|203695.8|203605.8|2
1732510050000|2024-11-25 04:47:30|203694|203604|203704.7|203614.7|203704.7|203614.7|203694|203604|3
1732510060000|2024-11-25 04:47:40|203702.4|203612.4|203697.9|203607.9|203702.4|203612.4|203697.9|203607.9|5
1732510070000|2024-11-25 04:47:50|203701.5|203611.5|203702.3|203612.3|203702.3|203612.3|203701.5|203611.5|2
1732510110000|2024-11-25 04:48:30|203707|203617|203704.4|203614.4|203708.5|203618.5|203704.4|203614.4|4
1732510120000|2024-11-25 04:48:40|203707.7|203617.7|203708.7|203618.7|203709.7|203619.7|203707.7|203617.7|4
1732510130000|2024-11-25 04:48:50|203708.2|203618.2|203708.2|203618.2|203708.2|203618.2|203708.2|203618.2|1
1732510140000|2024-11-25 04:49:00|203708.4|203618.4|203706.8|203616.8|203708.4|203618.4|203706.8|203616.8|2
1732510160000|2024-11-25 04:49:20|203707|203617|203707|203617|203707|203617|203707|203617|1
1732510170000|2024-11-25 04:49:30|203708.6|203618.6|203713.9|203623.9|203716.8|203626.8|203708.6|203618.6|5
1732510200000|2024-11-25 04:50:00|203713|203623|203713|203623|203713|203623|203713|203623|1
1732510210000|2024-11-25 04:50:10|203712.7|203622.7|203716.2|203626.2|203716.2|203626.2|203712.7|203622.7|3
1732510220000|2024-11-25 04:50:20|203717.2|203627.2|203717.2|203627.2|203717.2|203627.2|203717.2|203627.2|1
1732510230000|2024-11-25 04:50:30|203718.3|203628.3|203718.4|203628.4|203718.4|203628.4|203716.5|203626.5|3
1732510260000|2024-11-25 04:51:00|203718|203628|203718|203628|203718|203628|203718|203628|1
1732510270000|2024-11-25 04:51:10|203717.5|203627.5|203717.5|203627.5|203717.5|203627.5|203717.5|203627.5|1
1732510290000|2024-11-25 04:51:30|203716.5|203626.5|203718.6|203628.6|203720|203630|203716.5|203626.5|4
1732510300000|2024-11-25 04:51:40|203719.6|203629.6|203715.7|203625.7|203719.6|203629.6|203715.7|203625.7|2
1732510310000|2024-11-25 04:51:50|203715.6|203625.6|203712.5|203622.5|203715.6|203625.6|203712.5|203622.5|2
1732510320000|2024-11-25 04:52:00|203711.4|203621.4|203711.4|203621.4|203711.4|203621.4|203711.4|203621.4|1
1732510370000|2024-11-25 04:52:50|203713|203623|203713.5|203623.5|203715.7|203625.7|203713|203623|4
1732510400000|2024-11-25 04:53:20|203714.5|203624.5|203716.7|203626.7|203716.7|203626.7|203714.5|203624.5|2
1732510450000|2024-11-25 04:54:10|203716.5|203626.5|203716.5|203626.5|203716.5|203626.5|203716.5|203626.5|1
1732510460000|2024-11-25 04:54:20|203716.7|203626.7|203716.7|203626.7|203716.7|203626.7|203716.7|203626.7|1
1732510490000|2024-11-25 04:54:50|203716.5|203626.5|203716.5|203626.5|203716.5|203626.5|203716.5|203626.5|1
1732510500000|2024-11-25 04:55:00|203715|203625|203714.5|203624.5|203715|203625|203713.5|203623.5|3
1732510520000|2024-11-25 04:55:20|203713.5|203623.5|203713.5|203623.5|203713.5|203623.5|203713.5|203623.5|1
1732510540000|2024-11-25 04:55:40|203714.5|203624.5|203717|203627|203717|203627|203714.5|203624.5|2
1732510550000|2024-11-25 04:55:50|203718|203628|203718|203628|203718|203628|203718|203628|1
1732510570000|2024-11-25 04:56:10|203718.5|203628.5|203718.5|203628.5|203718.5|203628.5|203718.5|203628.5|1
1732510580000|2024-11-25 04:56:20|203716.5|203626.5|203716.5|203626.5|203716.5|203626.5|203716.5|203626.5|1
1732510590000|2024-11-25 04:56:30|203713.5|203623.5|203713.5|203623.5|203713.5|203623.5|203713.5|203623.5|1
1732510600000|2024-11-25 04:56:40|203715.5|203625.5|203716.7|203626.7|203716.7|203626.7|203715.5|203625.5|2
1732510630000|2024-11-25 04:57:10|203716.5|203626.5|203726.9|203636.9|203728.3|203638.3|203716.5|203626.5|4
1732510640000|2024-11-25 04:57:20|203722.7|203632.7|203722.7|203632.7|203722.7|203632.7|203722.7|203632.7|1
1732510670000|2024-11-25 04:57:50|203725.2|203635.2|203725.2|203635.2|203725.2|203635.2|203725.2|203635.2|1
1732510700000|2024-11-25 04:58:20|203724.4|203634.4|203722.3|203632.3|203724.4|203634.4|203719.5|203629.5|9
1732510730000|2024-11-25 04:58:50|203721|203631|203718.3|203628.3|203721|203631|203718.3|203628.3|3
1732510750000|2024-11-25 04:59:10|203720.9|203630.9|203717.8|203627.8|203720.9|203630.9|203717.8|203627.8|2
1732510790000|2024-11-25 04:59:50|203720.6|203630.6|203756.7|203666.7|203756.7|203666.7|203720.6|203630.6|7
1732510800000|2024-11-25 05:00:00|203755|203665|203755.8|203665.8|203755.8|203665.8|203755|203665|2
1732510810000|2024-11-25 05:00:10|203755.9|203665.9|203754.4|203664.4|203755.9|203665.9|203753.5|203663.5|4
1732510820000|2024-11-25 05:00:20|203754.5|203664.5|203754.5|203664.5|203754.5|203664.5|203754.5|203664.5|1
1732510830000|2024-11-25 05:00:30|203755.5|203665.5|203755.5|203665.5|203755.5|203665.5|203755.5|203665.5|1
1732510840000|2024-11-25 05:00:40|203756.5|203666.5|203734.8|203644.8|203756.5|203666.5|203731.2|203641.2|9
1732510850000|2024-11-25 05:00:50|203735.4|203645.4|203737.5|203647.5|203737.5|203647.5|203735.4|203645.4|5
1732510860000|2024-11-25 05:01:00|203737|203647|203736|203646|203737|203647|203735.9|203645.9|5
1732510870000|2024-11-25 05:01:10|203735.9|203645.9|203737.7|203647.7|203737.7|203647.7|203735.9|203645.9|3
1732510880000|2024-11-25 05:01:20|203737.5|203647.5|203737.4|203647.4|203737.9|203647.9|203737.4|203647.4|6
1732510890000|2024-11-25 05:01:30|203736.5|203646.5|203737.3|203647.3|203739|203649|203733.5|203643.5|10
1732510900000|2024-11-25 05:01:40|203736.3|203646.3|203736.1|203646.1|203737.6|203647.6|203735.7|203645.7|4
1732510910000|2024-11-25 05:01:50|203736.3|203646.3|203736.1|203646.1|203736.3|203646.3|203735.6|203645.6|4
1732510920000|2024-11-25 05:02:00|203732.9|203642.9|203734.5|203644.5|203735.3|203645.3|203732.9|203642.9|5
1732510930000|2024-11-25 05:02:10|203734|203644|203732.5|203642.5|203734|203644|203732|203642|4
1732510940000|2024-11-25 05:02:20|203733|203643|203733|203643|203733|203643|203733|203643|1
1732510950000|2024-11-25 05:02:30|203733.1|203643.1|203733.4|203643.4|203733.4|203643.4|203733.1|203643.1|2
1732510960000|2024-11-25 05:02:40|203736.8|203646.8|203736.8|203646.8|203736.8|203646.8|203736.8|203646.8|1
1732510970000|2024-11-25 05:02:50|203735.4|203645.4|203736.1|203646.1|203736.1|203646.1|203734.5|203644.5|6
1732510980000|2024-11-25 05:03:00|203735.8|203645.8|203735.6|203645.6|203736.6|203646.6|203734.5|203644.5|5
1732510990000|2024-11-25 05:03:10|203735.8|203645.8|203748.4|203658.4|203750.9|203660.9|203735.8|203645.8|6
1732511000000|2024-11-25 05:03:20|203752.6|203662.6|203760.3|203670.3|203760.3|203670.3|203752.6|203662.6|2
1732511020000|2024-11-25 05:03:40|203756.1|203666.1|203764.4|203674.4|203764.4|203674.4|203756.1|203666.1|2
1732511030000|2024-11-25 05:03:50|203762.8|203672.8|203763.9|203673.9|203763.9|203673.9|203762.8|203672.8|2
1732511040000|2024-11-25 05:04:00|203762.7|203672.7|203755.4|203665.4|203762.7|203672.7|203752.9|203662.9|5
1732511050000|2024-11-25 05:04:10|203755.8|203665.8|203752.8|203662.8|203755.8|203665.8|203752.8|203662.8|3
1732511060000|2024-11-25 05:04:20|203756.8|203666.8|203754.8|203664.8|203756.8|203666.8|203745.5|203655.5|4
1732511100000|2024-11-25 05:05:00|203745.1|203655.1|203746.7|203656.7|203749.5|203659.5|203727|203637|8
1732511110000|2024-11-25 05:05:10|203747.4|203657.4|203747.4|203657.4|203747.4|203657.4|203747.4|203657.4|1
1732511120000|2024-11-25 05:05:20|203746.5|203656.5|203746.5|203656.5|203746.5|203656.5|203746.5|203656.5|1
1732511130000|2024-11-25 05:05:30|203741|203651|203741|203651|203741|203651|203741|203651|1
1732511150000|2024-11-25 05:05:50|203743.5|203653.5|203743|203653|203745.1|203655.1|203738.4|203648.4|5
1732511160000|2024-11-25 05:06:00|203736|203646|203748.3|203658.3|203748.3|203658.3|203736|203646|4
1732511170000|2024-11-25 05:06:10|203745.9|203655.9|203745.9|203655.9|203745.9|203655.9|203745.9|203655.9|1
1732511180000|2024-11-25 05:06:20|203748.3|203658.3|203738.5|203648.5|203748.3|203658.3|203735.9|203645.9|13
1732511190000|2024-11-25 05:06:30|203749.6|203659.6|203749.6|203659.6|203749.6|203659.6|203749.6|203659.6|1
1732511200000|2024-11-25 05:06:40|203749.8|203659.8|203749.8|203659.8|203749.8|203659.8|203749.8|203659.8|1
1732511220000|2024-11-25 05:07:00|203738.5|203648.5|203747.4|203657.4|203747.4|203657.4|203738.5|203648.5|5
1732511230000|2024-11-25 05:07:10|203738.4|203648.4|203750.3|203660.3|203750.3|203660.3|203738.4|203648.4|4
1732511250000|2024-11-25 05:07:30|203747.3|203657.3|203747.3|203657.3|203747.3|203657.3|203747.3|203657.3|1
1732511260000|2024-11-25 05:07:40|203741.5|203651.5|203741|203651|203741.5|203651.5|203741|203651|2
1732511280000|2024-11-25 05:08:00|203748.9|203658.9|203747.9|203657.9|203748.9|203658.9|203739.9|203649.9|4
1732511290000|2024-11-25 05:08:10|203747.3|203657.3|203747.3|203657.3|203747.3|203657.3|203747.3|203657.3|1
1732511300000|2024-11-25 05:08:20|203751.1|203661.1|203751.1|203661.1|203751.1|203661.1|203751.1|203661.1|1
1732511320000|2024-11-25 05:08:40|203739.8|203649.8|203739.8|203649.8|203739.8|203649.8|203739.8|203649.8|1
1732511340000|2024-11-25 05:09:00|203735|203645|203733.3|203643.3|203738.8|203648.8|203732.8|203642.8|5
1732511350000|2024-11-25 05:09:10|203738.4|203648.4|203734.6|203644.6|203738.9|203648.9|203731.4|203641.4|12
1732511360000|2024-11-25 05:09:20|203738.7|203648.7|203736.4|203646.4|203745.5|203655.5|203736.4|203646.4|5
1732511370000|2024-11-25 05:09:30|203740|203650|203745.3|203655.3|203745.3|203655.3|203734.9|203644.9|11
1732511380000|2024-11-25 05:09:40|203742|203652|203735.5|203645.5|203745.8|203655.8|203724.6|203634.6|13
1732511390000|2024-11-25 05:09:50|203730.8|203640.8|203734.8|203644.8|203738.4|203648.4|203729.1|203639.1|6
1732511400000|2024-11-25 05:10:00|203733.8|203643.8|203716.8|203626.8|203736.2|203646.2|203711.6|203621.6|9
1732511410000|2024-11-25 05:10:10|203716.9|203626.9|203716.8|203626.8|203717.4|203627.4|203716.8|203626.8|3
1732511420000|2024-11-25 05:10:20|203717.1|203627.1|203714.3|203624.3|203717.1|203627.1|203710.1|203620.1|8
1732511430000|2024-11-25 05:10:30|203715.7|203625.7|203715.4|203625.4|203718.6|203628.6|203711.4|203621.4|9
1732511440000|2024-11-25 05:10:40|203717.3|203627.3|203721.1|203631.1|203721.1|203631.1|203715.4|203625.4|5
1732511450000|2024-11-25 05:10:50|203720.4|203630.4|203722.6|203632.6|203722.6|203632.6|203720.4|203630.4|2
1732511460000|2024-11-25 05:11:00|203722.1|203632.1|203715.5|203625.5|203722.1|203632.1|203715.5|203625.5|5
1732511470000|2024-11-25 05:11:10|203717.6|203627.6|203694.4|203604.4|203717.6|203627.6|203661.4|203604.4|7
1732511480000|2024-11-25 05:11:20|203688.4|203598.4|203695.8|203605.8|203701.6|203611.6|203681.8|203591.8|10
1732511490000|2024-11-25 05:11:30|203695.5|203605.5|203694.7|203604.7|203695.5|203605.5|203694.7|203604.7|2
1732511500000|2024-11-25 05:11:40|203694.9|203604.9|203694.9|203604.9|203694.9|203604.9|203694.9|203604.9|1
1732511510000|2024-11-25 05:11:50|203701.4|203611.4|203708.2|203618.2|203708.2|203618.2|203701.4|203611.4|3
1732511520000|2024-11-25 05:12:00|203698.1|203608.1|203705.8|203615.8|203707.8|203635.4|203684.5|203607.9|9
1732511530000|2024-11-25 05:12:10|203697.2|203607.2|203696|203606|203697.2|203607.2|203689.2|203599.2|7
1732511540000|2024-11-25 05:12:20|203693.8|203603.8|203694.9|203604.9|203694.9|203604.9|203692.7|203602.7|3
1732511550000|2024-11-25 05:12:30|203700.5|203610.5|203696.4|203606.4|203708|203618|203696.4|203606.4|7
1732511560000|2024-11-25 05:12:40|203707.5|203617.5|203709.4|203619.4|203709.5|203619.5|203701.3|203611.3|6
1732511570000|2024-11-25 05:12:50|203700.4|203610.4|203706.9|203616.9|203706.9|203616.9|203690.7|203600.7|19
1732511580000|2024-11-25 05:13:00|203696.9|203606.9|203706.4|203616.4|203708.7|203618.7|203692.5|203602.5|13
1732511590000|2024-11-25 05:13:10|203707.1|203617.1|203699.8|203609.8|203709|203619|203693.7|203603.7|12
1732511600000|2024-11-25 05:13:20|203707|203617|203705.8|203615.8|203708.4|203618.4|203697.5|203607.5|7
1732511610000|2024-11-25 05:13:30|203696.9|203606.9|203702.8|203612.8|203706.4|203616.4|203696.9|203606.9|6
1732511620000|2024-11-25 05:13:40|203706.6|203616.6|203706.6|203616.6|203706.6|203616.6|203706.6|203616.6|1
1732511630000|2024-11-25 05:13:50|203697.5|203607.5|203708.2|203618.2|203708.2|203618.2|203697.5|203607.5|3
1732511640000|2024-11-25 05:14:00|203696.4|203606.4|203703.9|203613.9|203707.4|203617.4|203693.6|203603.6|12
1732511650000|2024-11-25 05:14:10|203708.5|203618.5|203695.8|203605.8|203708.5|203618.5|203688.7|203598.7|9
1732511660000|2024-11-25 05:14:20|203699|203609|203694.4|203604.4|203703.7|203613.7|203687.9|203597.9|6
1732511670000|2024-11-25 05:14:30|203689.6|203599.6|203677.6|203627.6|203689.6|203627.6|203677.6|203599.6|2
1732511680000|2024-11-25 05:14:40|203681.6|203631.6|203690.8|203600.8|203704.8|203637.6|203681.6|203600.8|5
1732511690000|2024-11-25 05:14:50|203704.7|203614.7|203705.7|203615.7|203707.6|203617.6|203689.7|203599.7|16
1732511700000|2024-11-25 05:15:00|203691.4|203601.4|203710.1|203620.1|203710.1|203620.1|203691.4|203601.4|6
1732511710000|2024-11-25 05:15:10|203707.2|203617.2|203708.9|203618.9|203708.9|203618.9|203705.7|203615.7|3
1732511720000|2024-11-25 05:15:20|203704.8|203614.8|203710.3|203620.3|203711.1|203621.1|203704.8|203614.8|14
1732511730000|2024-11-25 05:15:30|203705.4|203615.4|203708.5|203618.5|203709.4|203619.4|203704.8|203614.8|5
1732511740000|2024-11-25 05:15:40|203710.5|203620.5|203710.5|203620.5|203710.5|203620.5|203710.5|203620.5|1
1732511750000|2024-11-25 05:15:50|203709.5|203619.5|203707|203617|203710.5|203620.5|203707|203617|6
1732511760000|2024-11-25 05:16:00|203710.5|203620.5|203717.9|203627.9|203717.9|203627.9|203700|203610|7
1732511770000|2024-11-25 05:16:10|203716.1|203626.1|203717.9|203627.9|203717.9|203627.9|203716.1|203626.1|2
1732511780000|2024-11-25 05:16:20|203717.8|203627.8|203717.3|203627.3|203717.9|203627.9|203714.6|203624.6|6
1732511800000|2024-11-25 05:16:40|203712.5|203622.5|203712.5|203622.5|203712.5|203622.5|203712.5|203622.5|1
1732511810000|2024-11-25 05:16:50|203714.5|203624.5|203715|203625|203717.5|203627.5|203714.5|203624.5|4
1732511820000|2024-11-25 05:17:00|203723.2|203633.2|203722.3|203632.3|203723.2|203633.2|203721.6|203631.6|4
1732511830000|2024-11-25 05:17:10|203723.2|203633.2|203740.1|203650.1|203740.1|203650.1|203720.2|203630.2|7
1732511840000|2024-11-25 05:17:20|203735.9|203645.9|203737.3|203647.3|203737.3|203647.3|203729.6|203639.6|4
1732511850000|2024-11-25 05:17:30|203734.4|203644.4|203737.1|203647.1|203737.1|203647.1|203728|203638|6
1732511860000|2024-11-25 05:17:40|203734.8|203644.8|203727.8|203637.8|203734.8|203644.8|203727.8|203637.8|2
1732511880000|2024-11-25 05:18:00|203732.8|203642.8|203727.8|203637.8|203732.8|203642.8|203727.8|203637.8|3
1732511890000|2024-11-25 05:18:10|203724.9|203634.9|203791.7|203701.7|203791.7|203701.7|203724.9|203634.9|12
1732511900000|2024-11-25 05:18:20|203792.1|203702.1|203807.2|203717.2|203822.2|203732.2|203792.1|203702.1|13
1732511910000|2024-11-25 05:18:30|203804|203714|203805.5|203715.5|203808.9|203718.9|203804|203714|11
1732511920000|2024-11-25 05:18:40|203806.2|203716.2|203806.8|203716.8|203812|203722|203805.9|203715.9|15
1732511930000|2024-11-25 05:18:50|203811.8|203721.8|203799.4|203709.4|203811.8|203721.8|203791.4|203701.4|5
1732511940000|2024-11-25 05:19:00|203800.6|203710.6|203793.8|203703.8|203800.6|203710.6|203793.8|203703.8|3
1732511950000|2024-11-25 05:19:10|203798.7|203708.7|203792.6|203702.6|203799.2|203709.2|203792.4|203702.4|14
1732511960000|2024-11-25 05:19:20|203792.4|203702.4|203799.9|203709.9|203800.6|203710.6|203787.7|203697.7|10
1732511970000|2024-11-25 05:19:30|203793.8|203703.8|203792.9|203702.9|203793.8|203703.8|203788.8|203698.8|4
1732511980000|2024-11-25 05:19:40|203788.8|203698.8|203788.9|203698.9|203796.4|203706.4|203788.8|203698.8|7
1732511990000|2024-11-25 05:19:50|203796.4|203706.4|203788.9|203698.9|203796.6|203706.6|203788.9|203698.9|6
1732512000000|2024-11-25 05:20:00|203796.6|203706.6|203810.3|203720.3|203819.3|203729.3|203796.6|203706.6|12
1732512010000|2024-11-25 05:20:10|203810.4|203720.4|203810.3|203720.3|203810.6|203720.6|203806.2|203716.2|9
1732512020000|2024-11-25 05:20:20|203809.4|203719.4|203875.4|203785.4|203875.4|203785.4|203809.4|203719.4|15
1732512030000|2024-11-25 05:20:30|203877.2|203787.2|203875.8|203785.8|203879.7|203789.7|203867|203777|16
1732512040000|2024-11-25 05:20:40|203874.6|203784.6|203875.8|203785.8|203882.3|203792.3|203874.3|203784.3|10
1732512050000|2024-11-25 05:20:50|203872.1|203782.1|203884|203794|203884|203794|203868.8|203778.8|7
1732512060000|2024-11-25 05:21:00|203880|203790|203869.9|203779.9|203883.6|203793.6|203869.9|203779.9|14
1732512070000|2024-11-25 05:21:10|203874.4|203784.4|203866.8|203776.8|203878.9|203788.9|203866.5|203776.5|19
1732512080000|2024-11-25 05:21:20|203862.4|203772.4|203869.2|203779.2|203874.4|203784.4|203862|203772|12
1732512090000|2024-11-25 05:21:30|203870.7|203780.7|203877.8|203787.8|203879.6|203789.6|203865.8|203775.8|12
1732512100000|2024-11-25 05:21:40|203876.6|203786.6|203861.3|203771.3|203876.6|203786.6|203859.4|203769.4|16
1732512110000|2024-11-25 05:21:50|203869.8|203779.8|203869.3|203779.3|203869.9|203779.9|203859.4|203769.4|16
1732512120000|2024-11-25 05:22:00|203858.5|203768.5|203866.6|203776.6|203870.5|203780.5|203857.9|203767.9|13
1732512130000|2024-11-25 05:22:10|203863.6|203773.6|203869.7|203779.7|203872|203782|203862.4|203772.4|14
1732512140000|2024-11-25 05:22:20|203872|203782|203864.1|203774.1|203872|203782|203859.9|203769.9|10
1732512150000|2024-11-25 05:22:30|203868.4|203778.4|203870.6|203780.6|203871.5|203781.5|203861.7|203771.7|15
1732512160000|2024-11-25 05:22:40|203862.2|203772.2|203870.5|203780.5|203870.5|203780.5|203862.2|203772.2|8
1732512170000|2024-11-25 05:22:50|203866.8|203776.8|203856.4|203766.4|203866.8|203776.8|203849.1|203759.1|12
1732512180000|2024-11-25 05:23:00|203860.1|203770.1|203860.9|203770.9|203860.9|203770.9|203860.1|203770.1|2
1732512200000|2024-11-25 05:23:20|203865|203775|203856.1|203766.1|203865|203775|203854.4|203764.4|9
1732512210000|2024-11-25 05:23:30|203859.8|203769.8|203834.2|203744.2|203863.1|203773.1|203834.2|203744.2|7
1732512220000|2024-11-25 05:23:40|203838.3|203748.3|203840.9|203750.9|203840.9|203750.9|203830.4|203740.4|8
1732512230000|2024-11-25 05:23:50|203840.7|203750.7|203837.9|203747.9|203841.4|203751.4|203837.9|203747.9|5
1732512240000|2024-11-25 05:24:00|203836.5|203746.5|203840|203750|203840|203750|203836.5|203746.5|2
1732512250000|2024-11-25 05:24:10|203836.5|203746.5|203841.1|203751.1|203841.1|203751.1|203836.5|203746.5|3
1732512260000|2024-11-25 05:24:20|203835|203745|203835|203745|203835|203745|203835|203745|1
1732512270000|2024-11-25 05:24:30|203841.2|203751.2|203844.6|203754.6|203846.6|203756.6|203841.2|203751.2|3
1732512280000|2024-11-25 05:24:40|203840.4|203750.4|203845.1|203755.1|203846.7|203756.7|203836.3|203746.3|10
1732512290000|2024-11-25 05:24:50|203843.9|203753.9|203844.9|203754.9|203845.5|203755.5|203840.9|203750.9|5
1732512300000|2024-11-25 05:25:00|203835.5|203745.5|203845|203755|203845|203755|203835.5|203745.5|4
1732512310000|2024-11-25 05:25:10|203841.5|203751.5|203845.9|203755.9|203845.9|203755.9|203841.5|203751.5|10
1732512320000|2024-11-25 05:25:20|203841.5|203751.5|203844.9|203754.9|203846.7|203756.7|203838.3|203748.3|11
1732512330000|2024-11-25 05:25:30|203838.4|203748.4|203843.9|203753.9|203844.5|203754.5|203837.9|203747.9|4
1732512340000|2024-11-25 05:25:40|203842.3|203752.3|203843.9|203753.9|203843.9|203753.9|203838.5|203748.5|4
1732512350000|2024-11-25 05:25:50|203842.8|203752.8|203843.9|203753.9|203843.9|203753.9|203842.8|203752.8|2
1732512360000|2024-11-25 05:26:00|203842.3|203752.3|203843.8|203753.8|203843.8|203753.8|203842.3|203752.3|2
1732512370000|2024-11-25 05:26:10|203848.9|203758.9|203834.5|203744.5|203848.9|203758.9|203834.5|203744.5|3
1732512390000|2024-11-25 05:26:30|203839.9|203749.9|203839.9|203749.9|203839.9|203749.9|203839.9|203749.9|1
1732512400000|2024-11-25 05:26:40|203832.1|203742.1|203839.9|203749.9|203841.5|203751.5|203830.3|203740.3|10
1732512410000|2024-11-25 05:26:50|203837|203747|203840.5|203750.5|203840.5|203750.5|203831.4|203741.4|6
1732512420000|2024-11-25 05:27:00|203831.8|203741.8|203841|203751|203841|203751|203831.8|203741.8|2
1732512430000|2024-11-25 05:27:10|203845|203755|203841|203751|203845|203755|203841|203751|2
1732512440000|2024-11-25 05:27:20|203845.5|203755.5|203841.6|203751.6|203850.9|203760.9|203837.5|203747.5|6
1732512450000|2024-11-25 05:27:30|203846.2|203756.2|203837.8|203747.8|203846.4|203756.4|203833.1|203743.1|6
1732512460000|2024-11-25 05:27:40|203838.4|203748.4|203838.4|203748.4|203838.4|203748.4|203838.4|203748.4|1
1732512480000|2024-11-25 05:28:00|203831.6|203741.6|203824.6|203734.6|203841.4|203751.4|203818|203728|12
1732512490000|2024-11-25 05:28:10|203825.3|203735.3|203832.3|203742.3|203832.3|203742.3|203822.2|203732.2|5
1732512500000|2024-11-25 05:28:20|203818|203728|203826.7|203736.7|203827.1|203737.1|203818|203728|4
1732512510000|2024-11-25 05:28:30|203818.9|203728.9|203802.6|203712.6|203827.8|203737.8|203802.6|203712.6|9
1732512520000|2024-11-25 05:28:40|203806.7|203716.7|203805.2|203715.2|203810.1|203720.1|203799.1|203709.1|9
1732512530000|2024-11-25 05:28:50|203809.8|203719.8|203808.5|203718.5|203814.9|203724.9|203808.5|203718.5|5
1732512540000|2024-11-25 05:29:00|203814.9|203724.9|203810|203720|203814.9|203724.9|203802.9|203712.9|5
1732512550000|2024-11-25 05:29:10|203802.9|203712.9|203814.7|203724.7|203816.4|203726.4|203802.9|203712.9|7
1732512560000|2024-11-25 05:29:20|203804.1|203714.1|203805.1|203715.1|203805.5|203715.5|203799.7|203709.7|5
1732512570000|2024-11-25 05:29:30|203809.3|203719.3|203809.1|203719.1|203809.3|203719.3|203802.4|203712.4|7
1732512580000|2024-11-25 05:29:40|203802.5|203712.5|203798.5|203708.5|203806.3|203716.3|203794.4|203704.4|9
1732512590000|2024-11-25 05:29:50|203802.5|203712.5|203807.1|203717.1|203807.1|203717.1|203797.4|203707.4|10
1732512600000|2024-11-25 05:30:00|203802.7|203712.7|203802.6|203712.6|203806.3|203716.3|203794.9|203704.9|6
1732512620000|2024-11-25 05:30:20|203803.4|203713.4|203805.6|203715.6|203808.7|203718.7|203803.4|203713.4|4
1732512640000|2024-11-25 05:30:40|203799.3|203709.3|203796.4|203706.4|203805.1|203715.1|203792.9|203702.9|8
1732512650000|2024-11-25 05:30:50|203797|203707|203801|203711|203801|203711|203797|203707|2
1732512660000|2024-11-25 05:31:00|203801.2|203711.2|203800.3|203710.3|203806|203716|203795.4|203705.4|5
1732512690000|2024-11-25 05:31:30|203803.7|203713.7|203803.7|203713.7|203803.7|203713.7|203803.7|203713.7|1
1732512700000|2024-11-25 05:31:40|203804.4|203714.4|203811.6|203721.6|203811.6|203721.6|203803.4|203713.4|5
1732512710000|2024-11-25 05:31:50|203807.8|203717.8|203805.2|203715.2|203807.8|203717.8|203801.2|203711.2|4
1732512720000|2024-11-25 05:32:00|203809.6|203719.6|203806.7|203716.7|203809.9|203719.9|203798.7|203708.7|5
1732512730000|2024-11-25 05:32:10|203812.4|203722.4|203804.1|203714.1|203812.4|203722.4|203804.1|203714.1|4
1732512740000|2024-11-25 05:32:20|203798.9|203708.9|203795.9|203705.9|203803.3|203713.3|203795.9|203705.9|4
1732512750000|2024-11-25 05:32:30|203799.9|203709.9|203799.9|203709.9|203799.9|203709.9|203799.9|203709.9|1
1732512780000|2024-11-25 05:33:00|203797|203707|203794.5|203704.5|203803.5|203713.5|203794.5|203704.5|7
1732512790000|2024-11-25 05:33:10|203802|203712|203802|203712|203806.9|203716.9|203802|203712|3
1732512800000|2024-11-25 05:33:20|203794.7|203704.7|203801.4|203711.4|203807|203717|203794.7|203704.7|5
1732512810000|2024-11-25 05:33:30|203792.4|203702.4|203800|203710|203803.9|203713.9|203792.4|203702.4|6
1732512820000|2024-11-25 05:33:40|203799.2|203709.2|203784.9|203694.9|203799.2|203709.2|203784.9|203694.9|3
1732512830000|2024-11-25 05:33:50|203790.8|203700.8|203790.8|203700.8|203790.8|203700.8|203790.8|203700.8|1
1732512840000|2024-11-25 05:34:00|203798.7|203708.7|203801.4|203711.4|203801.4|203711.4|203798.2|203708.2|4
1732512850000|2024-11-25 05:34:10|203799|203709|203793.8|203703.8|203799|203709|203789.9|203699.9|7
1732512860000|2024-11-25 05:34:20|203789.7|203699.7|203793|203703|203795.1|203705.1|203787.3|203697.3|11
1732512880000|2024-11-25 05:34:40|203789.4|203699.4|203788.1|203698.1|203792.9|203702.9|203788.1|203698.1|3
1732512890000|2024-11-25 05:34:50|203792.8|203702.8|203787|203697|203792.8|203702.8|203786|203696|3
1732512900000|2024-11-25 05:35:00|203789.3|203699.3|203789.3|203699.3|203789.3|203699.3|203789.3|203699.3|1
1732512920000|2024-11-25 05:35:20|203790|203700|203790|203700|203790|203700|203790|203700|1
1732512940000|2024-11-25 05:35:40|203789.4|203699.4|203789.4|203699.4|203789.4|203699.4|203789.4|203699.4|1
1732512950000|2024-11-25 05:35:50|203784.7|203694.7|203779.8|203689.8|203784.7|203694.7|203764.6|203674.6|5
1732512960000|2024-11-25 05:36:00|203784.6|203694.6|203784.6|203694.6|203784.6|203694.6|203779.8|203689.8|4
1732512970000|2024-11-25 05:36:10|203788.3|203698.3|203783|203693|203790.3|203700.3|203781.7|203691.7|15
1732512980000|2024-11-25 05:36:20|203785.5|203695.5|203786.1|203696.1|203789.8|203699.8|203784.9|203694.9|11
1732513010000|2024-11-25 05:36:50|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|1
1732513040000|2024-11-25 05:37:20|203788.5|203698.5|203788.5|203698.5|203788.5|203698.5|203788.5|203698.5|1
1732513050000|2024-11-25 05:37:30|203791.5|203701.5|203788.5|203698.5|203791.5|203701.5|203788.5|203698.5|2
1732513060000|2024-11-25 05:37:40|203787.9|203697.9|203787.5|203697.5|203787.9|203697.9|203787.5|203697.5|2
1732513070000|2024-11-25 05:37:50|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|1
1732513090000|2024-11-25 05:38:10|203785.5|203695.5|203786|203696|203786|203696|203783.5|203693.5|4
1732513110000|2024-11-25 05:38:30|203783.5|203693.5|203786|203696|203786|203696|203783.5|203693.5|2
1732513120000|2024-11-25 05:38:40|203787.4|203697.4|203787.4|203697.4|203787.4|203697.4|203787.4|203697.4|1
1732513140000|2024-11-25 05:39:00|203787.5|203697.5|203787.5|203697.5|203787.5|203697.5|203787.5|203697.5|1
1732513150000|2024-11-25 05:39:10|203785.8|203695.8|203787.7|203697.7|203787.7|203697.7|203785.8|203695.8|3
1732513160000|2024-11-25 05:39:20|203787.5|203697.5|203787.5|203697.5|203787.5|203697.5|203787.5|203697.5|1
1732513170000|2024-11-25 05:39:30|203787.3|203697.3|203787.3|203697.3|203787.3|203697.3|203787.3|203697.3|1
1732513190000|2024-11-25 05:39:50|203787.5|203697.5|203787.2|203697.2|203787.5|203697.5|203787.2|203697.2|2
1732513220000|2024-11-25 05:40:20|203785.3|203695.3|203787.3|203697.3|203787.3|203697.3|203785.3|203695.3|2
1732513240000|2024-11-25 05:40:40|203785|203695|203785|203695|203785|203695|203785|203695|1
1732513250000|2024-11-25 05:40:50|203785.3|203695.3|203763.8|203673.8|203785.3|203695.3|203763.8|203673.8|4
1732513260000|2024-11-25 05:41:00|203757.4|203667.4|203774.7|203684.7|203774.7|203684.7|203757.4|203667.4|7
1732513280000|2024-11-25 05:41:20|203757.2|203667.2|203786.9|203696.9|203787.7|203697.7|203757.2|203667.2|10
1732513290000|2024-11-25 05:41:30|203785.5|203695.5|203780|203690|203785.5|203695.5|203780|203690|3
1732513300000|2024-11-25 05:41:40|203780.4|203690.4|203780.4|203690.4|203780.4|203690.4|203780.4|203690.4|1
1732513310000|2024-11-25 05:41:50|203782|203692|203783.2|203693.2|203785.3|203695.3|203782|203692|3
1732513320000|2024-11-25 05:42:00|203783.7|203693.7|203782.7|203692.7|203783.7|203693.7|203782.7|203692.7|2
1732513330000|2024-11-25 05:42:10|203781.3|203691.3|203781.3|203691.3|203781.3|203691.3|203781.3|203691.3|1
1732513340000|2024-11-25 05:42:20|203781.5|203691.5|203781.5|203691.5|203781.5|203691.5|203781.5|203691.5|1
1732513370000|2024-11-25 05:42:50|203782.5|203692.5|203782.5|203692.5|203782.5|203692.5|203782.5|203692.5|1
1732513380000|2024-11-25 05:43:00|203783.5|203693.5|203789.5|203699.5|203789.5|203699.5|203783.5|203693.5|2
1732513390000|2024-11-25 05:43:10|203785.5|203695.5|203783.3|203693.3|203787.5|203697.5|203781.5|203691.5|8
1732513400000|2024-11-25 05:43:20|203782.5|203692.5|203781.9|203691.9|203783.4|203693.4|203759.9|203669.9|9
1732513410000|2024-11-25 05:43:30|203787.7|203697.7|203785.7|203695.7|203791.2|203701.2|203785.7|203695.7|4
1732513420000|2024-11-25 05:43:40|203784.5|203694.5|203785.2|203695.2|203785.2|203695.2|203784.5|203694.5|4
1732513430000|2024-11-25 05:43:50|203784.5|203694.5|203783.5|203693.5|203790.7|203700.7|203778|203688|13
1732513440000|2024-11-25 05:44:00|203783.7|203693.7|203783.5|203693.5|203783.9|203693.9|203783.5|203693.5|4
1732513450000|2024-11-25 05:44:10|203783.7|203693.7|203783.7|203693.7|203783.9|203693.9|203783.5|203693.5|6
1732513460000|2024-11-25 05:44:20|203783.9|203693.9|203782|203692|203784.5|203694.5|203780|203690|15
1732513470000|2024-11-25 05:44:30|203784.8|203694.8|203785.7|203695.7|203789.5|203699.5|203784.2|203694.2|8
1732513480000|2024-11-25 05:44:40|203784.7|203694.7|203784.5|203694.5|203784.7|203694.7|203784.5|203694.5|2
1732513490000|2024-11-25 05:44:50|203791.9|203701.9|203791.9|203701.9|203791.9|203701.9|203791.9|203701.9|1
1732513500000|2024-11-25 05:45:00|203791.8|203701.8|203791.9|203701.9|203791.9|203701.9|203791.8|203701.8|2
1732513510000|2024-11-25 05:45:10|203796.4|203706.4|203790.4|203700.4|203796.4|203706.4|203783|203693|5
1732513520000|2024-11-25 05:45:20|203787.7|203697.7|203790.9|203700.9|203794.3|203704.3|203787.7|203697.7|4
1732513530000|2024-11-25 05:45:30|203793.8|203703.8|203792.3|203702.3|203793.8|203703.8|203792.3|203702.3|2
1732513540000|2024-11-25 05:45:40|203784.6|203694.6|203789.7|203699.7|203792.4|203702.4|203781.2|203691.2|7
1732513570000|2024-11-25 05:46:10|203785.5|203695.5|203785.5|203695.5|203785.5|203695.5|203785.5|203695.5|1
1732513580000|2024-11-25 05:46:20|203785.6|203695.6|203795.9|203705.9|203795.9|203705.9|203780.9|203690.9|6
1732513590000|2024-11-25 05:46:30|203790.7|203700.7|203791.6|203701.6|203792.2|203702.2|203781.4|203691.4|9
1732513600000|2024-11-25 05:46:40|203794.6|203704.6|203791.7|203701.7|203796.3|203706.3|203790.9|203700.9|7
1732513610000|2024-11-25 05:46:50|203791.6|203701.6|203790.9|203700.9|203791.6|203701.6|203784.1|203694.1|3
1732513620000|2024-11-25 05:47:00|203781.3|203691.3|203791.5|203701.5|203794.4|203704.4|203781.3|203691.3|6
1732513630000|2024-11-25 05:47:10|203791.4|203701.4|203791.3|203701.3|203791.6|203701.6|203779.7|203689.7|6
1732513640000|2024-11-25 05:47:20|203783.9|203693.9|203790|203700|203798.2|203708.2|203783.5|203693.5|9
1732513650000|2024-11-25 05:47:30|203799.5|203709.5|203796.9|203706.9|203799.5|203709.5|203796.9|203706.9|2
1732513660000|2024-11-25 05:47:40|203792|203702|203792|203702|203792|203702|203792|203702|1
1732513670000|2024-11-25 05:47:50|203797.5|203707.5|203801|203711|203801|203711|203797.4|203707.4|5
1732513680000|2024-11-25 05:48:00|203829.6|203739.6|203842.3|203752.3|203857.1|203767.1|203829.6|203739.6|13
1732513690000|2024-11-25 05:48:10|203845.7|203755.7|203845.7|203755.7|203845.7|203755.7|203845.7|203755.7|1
1732513700000|2024-11-25 05:48:20|203848.3|203758.3|203856.2|203766.2|203856.2|203766.2|203848.3|203758.3|2
1732513710000|2024-11-25 05:48:30|203852.2|203762.2|203867.4|203777.4|203867.4|203777.4|203852.2|203762.2|6
1732513720000|2024-11-25 05:48:40|203870.8|203780.8|203865|203775|203873.4|203783.4|203865|203775|9
1732513730000|2024-11-25 05:48:50|203866|203776|203865.3|203775.3|203866|203776|203865.3|203775.3|2
1732513740000|2024-11-25 05:49:00|203864.2|203774.2|203865.9|203775.9|203865.9|203775.9|203861.7|203771.7|4
1732513750000|2024-11-25 05:49:10|203867.5|203777.5|203867.5|203777.5|203867.5|203777.5|203867.5|203777.5|1
1732513760000|2024-11-25 05:49:20|203866|203776|203865.5|203775.5|203866|203776|203865.5|203775.5|2
1732513770000|2024-11-25 05:49:30|203862.8|203772.8|203862.8|203772.8|203862.8|203772.8|203862.8|203772.8|1
1732513790000|2024-11-25 05:49:50|203861.3|203771.3|203857.3|203767.3|203861.3|203771.3|203857.3|203767.3|2
1732513800000|2024-11-25 05:50:00|203859.9|203769.9|203857.3|203767.3|203859.9|203769.9|203857.3|203767.3|2
1732513820000|2024-11-25 05:50:20|203867.9|203777.9|203867.9|203777.9|203867.9|203777.9|203867.9|203777.9|1
1732513840000|2024-11-25 05:50:40|203851.6|203761.6|203862.4|203772.4|203862.4|203772.4|203851.5|203761.5|8
1732513860000|2024-11-25 05:51:00|203862.3|203772.3|203860.3|203770.3|203862.3|203772.3|203860.3|203770.3|3
1732513870000|2024-11-25 05:51:10|203862.4|203772.4|203864.5|203774.5|203864.5|203774.5|203862.4|203772.4|2
1732513880000|2024-11-25 05:51:20|203860|203770|203865.2|203775.2|203865.2|203775.2|203856.6|203766.6|6
1732513900000|2024-11-25 05:51:40|203861.7|203771.7|203861.7|203771.7|203861.7|203771.7|203861.7|203771.7|1
1732513940000|2024-11-25 05:52:20|203864|203774|203864|203774|203864|203774|203864|203774|1
1732513950000|2024-11-25 05:52:30|203861.7|203771.7|203861.7|203771.7|203861.7|203771.7|203861.7|203771.7|1
1732513960000|2024-11-25 05:52:40|203862.5|203772.5|203862.5|203772.5|203862.5|203772.5|203862.5|203772.5|1
1732513980000|2024-11-25 05:53:00|203858.8|203768.8|203856.1|203766.1|203858.8|203768.8|203856.1|203766.1|3
1732513990000|2024-11-25 05:53:10|203861.4|203771.4|203861.4|203771.4|203861.4|203771.4|203853.9|203763.9|3
1732514010000|2024-11-25 05:53:30|203856.1|203766.1|203856.1|203766.1|203856.1|203766.1|203856.1|203766.1|1
1732514020000|2024-11-25 05:53:40|203862.1|203772.1|203856.2|203766.2|203863.8|203773.8|203852.7|203762.7|9
1732514060000|2024-11-25 05:54:20|203860.5|203770.5|203861.5|203771.5|203861.5|203771.5|203860.5|203770.5|2
1732514080000|2024-11-25 05:54:40|203856.3|203766.3|203858.2|203768.2|203858.2|203768.2|203856.3|203766.3|2
1732514090000|2024-11-25 05:54:50|203858.5|203768.5|203859.8|203769.8|203865.2|203775.2|203858.5|203768.5|4
1732514110000|2024-11-25 05:55:10|203853.9|203763.9|203854.4|203764.4|203854.4|203764.4|203851.5|203761.5|3
1732514120000|2024-11-25 05:55:20|203844|203754|203851|203761|203858.8|203768.8|203844|203754|8
1732514140000|2024-11-25 05:55:40|203845.8|203755.8|203833.1|203743.1|203845.8|203755.8|203830|203740|4
1732514150000|2024-11-25 05:55:50|203822.5|203732.5|203830.9|203740.9|203830.9|203740.9|203822.5|203732.5|6
1732514170000|2024-11-25 05:56:10|203832.2|203742.2|203832.2|203742.2|203832.2|203742.2|203832.2|203742.2|1
1732514180000|2024-11-25 05:56:20|203830.5|203740.5|203830.5|203740.5|203830.5|203740.5|203830.5|203740.5|1
1732514210000|2024-11-25 05:56:50|203831.9|203741.9|203831.9|203741.9|203831.9|203741.9|203831.9|203741.9|1
1732514220000|2024-11-25 05:57:00|203824.1|203734.1|203822.5|203732.5|203824.1|203734.1|203816.2|203726.2|3
1732514240000|2024-11-25 05:57:20|203825.9|203735.9|203825.9|203735.9|203825.9|203735.9|203825.9|203735.9|1
1732514250000|2024-11-25 05:57:30|203823|203733|203823|203733|203823|203733|203823|203733|1
1732514260000|2024-11-25 05:57:40|203819.2|203729.2|203822.5|203732.5|203822.5|203732.5|203807.4|203717.4|9
1732514270000|2024-11-25 05:57:50|203823.2|203733.2|203819|203729|203823.2|203733.2|203812.7|203722.7|10
1732514280000|2024-11-25 05:58:00|203817.3|203727.3|203817.7|203727.7|203819|203729|203814.5|203724.5|5
1732514290000|2024-11-25 05:58:10|203811.9|203721.9|203813|203723|203819.1|203729.1|203811.9|203721.9|10
1732514300000|2024-11-25 05:58:20|203816.8|203726.8|203813.3|203723.3|203821.3|203731.3|203813.3|203723.3|11
1732514310000|2024-11-25 05:58:30|203816.7|203726.7|203818.4|203728.4|203818.4|203728.4|203812.9|203722.9|7
1732514320000|2024-11-25 05:58:40|203814.1|203724.1|203818.2|203728.2|203818.2|203728.2|203814.1|203724.1|2
1732514330000|2024-11-25 05:58:50|203814.4|203724.4|203816.5|203726.5|203819.3|203729.3|203812.8|203722.8|12
1732514340000|2024-11-25 05:59:00|203810|203720|203791.4|203701.4|203815.2|203725.2|203791.4|203701.4|8
1732514350000|2024-11-25 05:59:10|203798.9|203708.9|203796.7|203706.7|203798.9|203708.9|203788.6|203698.6|12
1732514360000|2024-11-25 05:59:20|203787.4|203697.4|203791.6|203701.6|203796.8|203706.8|203787.4|203697.4|3
1732514370000|2024-11-25 05:59:30|203797.2|203707.2|203796.3|203706.3|203797.2|203707.2|203788.9|203698.9|5
1732514380000|2024-11-25 05:59:40|203790.9|203700.9|203798|203708|203798|203708|203789.3|203699.3|7
1732514400000|2024-11-25 06:00:00|203799|203709|203829|203739|203831.9|203741.9|203799|203709|7
1732514410000|2024-11-25 06:00:10|203826.8|203736.8|203829|203739|203829|203739|203826.8|203736.8|2
1732514420000|2024-11-25 06:00:20|203827.2|203737.2|203824.8|203734.8|203835.6|203745.6|203821.4|203731.4|13
1732514430000|2024-11-25 06:00:30|203825.5|203735.5|203817|203727|203828.1|203738.1|203816.1|203726.1|10
1732514440000|2024-11-25 06:00:40|203816.9|203726.9|203798.2|203708.2|203816.9|203726.9|203796.8|203706.8|3
1732514460000|2024-11-25 06:01:00|203799.6|203709.6|203823.6|203733.6|203826.4|203736.4|203799.6|203709.6|6
1732514490000|2024-11-25 06:01:30|203822|203732|203830.4|203740.4|203830.4|203740.4|203821.6|203731.6|3
1732514500000|2024-11-25 06:01:40|203822.9|203732.9|203822.6|203732.6|203822.9|203732.9|203819.7|203729.7|5
1732514510000|2024-11-25 06:01:50|203824.8|203734.8|203825.3|203735.3|203826.8|203736.8|203823.3|203733.3|11
1732514520000|2024-11-25 06:02:00|203824.4|203734.4|203793.8|203703.8|203829.5|203739.5|203781.4|203691.4|13
1732514530000|2024-11-25 06:02:10|203803.1|203713.1|203803.1|203713.1|203803.1|203713.1|203803.1|203713.1|1
1732514540000|2024-11-25 06:02:20|203806.3|203716.3|203808.3|203718.3|203814.4|203724.4|203806.3|203716.3|7
1732514550000|2024-11-25 06:02:30|203804.6|203714.6|203807|203717|203807.5|203717.5|203804.6|203714.6|4
1732514560000|2024-11-25 06:02:40|203808.7|203718.7|203808.7|203718.7|203808.7|203718.7|203807.5|203717.5|15
1732514570000|2024-11-25 06:02:50|203807.7|203717.7|203808.7|203718.7|203808.7|203718.7|203807.7|203717.7|6
1732514580000|2024-11-25 06:03:00|203806.2|203716.2|203843.3|203753.3|203852.6|203762.6|203806.2|203716.2|16
1732514590000|2024-11-25 06:03:10|203852.2|203762.2|203849.9|203759.9|203852.2|203762.2|203837.5|203747.5|6
1732514600000|2024-11-25 06:03:20|203843.9|203753.9|203877.3|203787.3|203877.8|203787.8|203843.9|203753.9|11
1732514610000|2024-11-25 06:03:30|203873.6|203783.6|203873.2|203783.2|203873.6|203783.6|203869.2|203779.2|3
1732514620000|2024-11-25 06:03:40|203868.7|203778.7|203870.8|203780.8|203871.6|203781.6|203868.7|203778.7|4
1732514630000|2024-11-25 06:03:50|203866.9|203776.9|203869|203779|203875|203785|203866.9|203776.9|10
1732514640000|2024-11-25 06:04:00|203870|203780|203869.8|203779.8|203880.3|203790.3|203869.8|203779.8|4
1732514650000|2024-11-25 06:04:10|203870.6|203780.6|203871.6|203781.6|203873.4|203783.4|203866.9|203776.9|8
1732514660000|2024-11-25 06:04:20|203875|203785|203871.8|203781.8|203876.6|203786.6|203871.3|203781.3|8
1732514670000|2024-11-25 06:04:30|203865.9|203775.9|203878.7|203788.7|203879.2|203789.2|203865.9|203775.9|6
1732514680000|2024-11-25 06:04:40|203873.3|203783.3|203873.3|203783.3|203873.3|203783.3|203873.3|203783.3|1
1732514690000|2024-11-25 06:04:50|203873.4|203783.4|203873.4|203783.4|203873.4|203783.4|203873.4|203783.4|1
1732514700000|2024-11-25 06:05:00|203870.1|203780.1|203865.9|203775.9|203870.1|203780.1|203865.9|203775.9|2
1732514710000|2024-11-25 06:05:10|203872|203782|203870.4|203780.4|203872.1|203782.1|203867.7|203777.7|4
1732514720000|2024-11-25 06:05:20|203866.9|203776.9|203871.1|203781.1|203871.3|203781.3|203866.8|203776.8|6
1732514730000|2024-11-25 06:05:30|203866.9|203776.9|203870.4|203780.4|203871|203781|203866.7|203776.7|7
1732514740000|2024-11-25 06:05:40|203873.8|203783.8|203848.9|203758.9|203876.6|203786.6|203848.9|203758.9|9
1732514750000|2024-11-25 06:05:50|203848.1|203758.1|203856.1|203766.1|203856.1|203766.1|203848.1|203758.1|4
1732514760000|2024-11-25 06:06:00|203862.8|203772.8|203877.4|203787.4|203878|203788|203862.8|203772.8|5
1732514770000|2024-11-25 06:06:10|203874.1|203784.1|203871.5|203781.5|203878.9|203788.9|203871|203781|6
1732514780000|2024-11-25 06:06:20|203874.7|203784.7|203874.3|203784.3|203876.8|203786.8|203874.3|203784.3|5
1732514790000|2024-11-25 06:06:30|203876.8|203786.8|203876.2|203786.2|203876.8|203786.8|203876.2|203786.2|2
1732514800000|2024-11-25 06:06:40|203875.2|203785.2|203876|203786|203882.1|203792.1|203875.2|203785.2|9
1732514810000|2024-11-25 06:06:50|203875.8|203785.8|203876.5|203786.5|203877.3|203787.3|203875.3|203785.3|6
1732514820000|2024-11-25 06:07:00|203870|203780|203874.6|203784.6|203880.6|203790.6|203862.7|203772.7|7
1732514830000|2024-11-25 06:07:10|203867.3|203777.3|203871.9|203781.9|203876.9|203786.9|203867.3|203777.3|4
1732514850000|2024-11-25 06:07:30|203872|203782|203871.7|203781.7|203872.5|203782.5|203871.7|203781.7|6
1732514860000|2024-11-25 06:07:40|203872.5|203782.5|203874.4|203784.4|203884.4|203794.4|203860.2|203770.2|8
1732514870000|2024-11-25 06:07:50|203871.4|203781.4|203870.7|203780.7|203873.2|203783.2|203869.5|203779.5|6
1732514880000|2024-11-25 06:08:00|203873.7|203783.7|203875.7|203785.7|203880.4|203790.4|203873.7|203783.7|3
1732514890000|2024-11-25 06:08:10|203875.3|203785.3|203871.1|203781.1|203875.3|203785.3|203871.1|203781.1|2
1732514910000|2024-11-25 06:08:30|203867.1|203777.1|203874.1|203784.1|203874.1|203784.1|203867.1|203777.1|2
1732514930000|2024-11-25 06:08:50|203869.8|203779.8|203876.2|203786.2|203876.2|203786.2|203869.8|203779.8|2
1732514940000|2024-11-25 06:09:00|203871.7|203781.7|203871.7|203781.7|203871.7|203781.7|203871.7|203781.7|1
1732514950000|2024-11-25 06:09:10|203875.6|203785.6|203875.8|203785.8|203875.8|203785.8|203874.4|203784.4|3
1732514970000|2024-11-25 06:09:30|203877.5|203787.5|203873.9|203783.9|203877.5|203787.5|203871.1|203781.1|5
1732514990000|2024-11-25 06:09:50|203876.2|203786.2|203874|203784|203876.2|203786.2|203874|203784|2
1732515000000|2024-11-25 06:10:00|203872.2|203782.2|203872.2|203782.2|203872.2|203782.2|203872.2|203782.2|1
1732515010000|2024-11-25 06:10:10|203874|203784|203872.2|203782.2|203874|203784|203872.2|203782.2|2
1732515030000|2024-11-25 06:10:30|203871|203781|203871|203781|203871|203781|203871|203781|1
1732515050000|2024-11-25 06:10:50|203872.6|203782.6|203872.6|203782.6|203874.5|203784.5|203872.6|203782.6|3
1732515060000|2024-11-25 06:11:00|203867.8|203777.8|203873.1|203783.1|203873.1|203783.1|203867.8|203777.8|2
1732515090000|2024-11-25 06:11:30|203875.2|203785.2|203871.5|203781.5|203875.2|203785.2|203871.5|203781.5|2
1732515100000|2024-11-25 06:11:40|203871|203781|203873.5|203783.5|203873.5|203783.5|203868.2|203778.2|3
1732515110000|2024-11-25 06:11:50|203876.3|203786.3|203929.5|203839.5|203935|203845|203876.3|203786.3|18
1732515120000|2024-11-25 06:12:00|203925.4|203835.4|203937.1|203847.1|203937.1|203847.1|203914.6|203824.6|14
1732515130000|2024-11-25 06:12:10|203935.4|203845.4|203922.4|203832.4|203935.4|203845.4|203922.2|203832.2|13
1732515160000|2024-11-25 06:12:40|203923|203833|203921.3|203831.3|203923|203833|203920.1|203830.1|3
1732515170000|2024-11-25 06:12:50|203925.9|203835.9|203924.1|203834.1|203934.8|203844.8|203924.1|203834.1|6
1732515180000|2024-11-25 06:13:00|203918.2|203828.2|203922.8|203832.8|203926.2|203836.2|203918.2|203828.2|8
1732515190000|2024-11-25 06:13:10|203926|203836|203925.5|203835.5|203926|203836|203922.6|203832.6|4
1732515200000|2024-11-25 06:13:20|203924.9|203834.9|203918.8|203828.8|203924.9|203834.9|203910.6|203820.6|6
1732515210000|2024-11-25 06:13:30|203913.3|203823.3|203919.8|203829.8|203920.4|203830.4|203910.7|203820.7|8
1732515220000|2024-11-25 06:13:40|203913|203823|203920|203830|203920.1|203830.1|203912.6|203822.6|16
1732515230000|2024-11-25 06:13:50|203912.9|203822.9|203872.6|203782.6|203919.3|203829.3|203872.6|203782.6|12
1732515240000|2024-11-25 06:14:00|203874.6|203784.6|203871.6|203781.6|203874.6|203784.6|203871.6|203781.6|2
1732515250000|2024-11-25 06:14:10|203878.4|203788.4|203879.3|203789.3|203884.2|203794.2|203878.4|203788.4|5
1732515270000|2024-11-25 06:14:30|203875.9|203785.9|203871.5|203781.5|203875.9|203785.9|203871.5|203781.5|3
1732515280000|2024-11-25 06:14:40|203871.2|203781.2|203871.5|203781.5|203874.6|203784.6|203871.2|203781.2|4
1732515300000|2024-11-25 06:15:00|203874.6|203784.6|203873|203783|203876|203786|203869.5|203779.5|6
1732515310000|2024-11-25 06:15:10|203876|203786|203873|203783|203876|203786|203871|203781|4
1732515320000|2024-11-25 06:15:20|203873.6|203783.6|203873.6|203783.6|203873.6|203783.6|203873.6|203783.6|1
1732515330000|2024-11-25 06:15:30|203876|203786|203877.5|203787.5|203884|203794|203876|203786|4
1732515340000|2024-11-25 06:15:40|203878|203788|203875.2|203785.2|203881.2|203791.2|203875.2|203785.2|7
1732515350000|2024-11-25 06:15:50|203877.3|203787.3|203877.6|203787.6|203877.6|203787.6|203866.9|203776.9|7
1732515360000|2024-11-25 06:16:00|203875.4|203785.4|203877.6|203787.6|203877.6|203787.6|203875.4|203785.4|2
1732515370000|2024-11-25 06:16:10|203871.9|203781.9|203876.5|203786.5|203876.5|203786.5|203870.5|203780.5|4
1732515380000|2024-11-25 06:16:20|203872.1|203782.1|203883.3|203793.3|203884.9|203794.9|203872.1|203782.1|5
1732515390000|2024-11-25 06:16:30|203878.8|203788.8|203877|203787|203878.8|203788.8|203870.9|203780.9|5
1732515400000|2024-11-25 06:16:40|203875.1|203785.1|203876|203786|203877|203787|203870|203780|7
1732515430000|2024-11-25 06:17:10|203872.8|203782.8|203872.8|203782.8|203872.8|203782.8|203872.8|203782.8|1
1732515440000|2024-11-25 06:17:20|203869.7|203779.7|203862.8|203772.8|203869.7|203779.7|203854.9|203764.9|5
1732515450000|2024-11-25 06:17:30|203861.4|203771.4|203859.2|203769.2|203867.3|203777.3|203859.2|203769.2|6
1732515460000|2024-11-25 06:17:40|203863.9|203773.9|203870.8|203780.8|203871.4|203781.4|203863.8|203773.8|6
1732515470000|2024-11-25 06:17:50|203868.5|203778.5|203868.4|203778.4|203868.5|203778.5|203868.4|203778.4|2
1732515480000|2024-11-25 06:18:00|203869.6|203779.6|203873|203783|203879.9|203789.9|203865.5|203775.5|6
1732515490000|2024-11-25 06:18:10|203868.3|203778.3|203874.9|203784.9|203874.9|203784.9|203868.3|203778.3|3
1732515500000|2024-11-25 06:18:20|203867.8|203777.8|203868.4|203778.4|203874.2|203784.2|203867.8|203777.8|4
1732515510000|2024-11-25 06:18:30|203867.5|203777.5|203877.7|203787.7|203877.7|203787.7|203867.5|203777.5|6
1732515520000|2024-11-25 06:18:40|203867.9|203777.9|203871.8|203781.8|203879.6|203789.6|203865.8|203775.8|8
1732515530000|2024-11-25 06:18:50|203864.7|203774.7|203858.1|203768.1|203864.7|203774.7|203850.3|203760.3|8
1732515540000|2024-11-25 06:19:00|203853.8|203763.8|203847.5|203757.5|203886.2|203796.2|203846.8|203756.8|21
1732515550000|2024-11-25 06:19:10|203846.4|203756.4|203849.7|203759.7|203854.1|203764.1|203846.4|203756.4|8
1732515560000|2024-11-25 06:19:20|203849.5|203759.5|203868.7|203778.7|203871.4|203781.4|203849.4|203759.4|9
1732515570000|2024-11-25 06:19:30|203868.5|203778.5|203864.3|203774.3|203868.5|203778.5|203864.3|203774.3|2
1732515580000|2024-11-25 06:19:40|203863.3|203773.3|203863.6|203773.6|203867.3|203777.3|203859|203769|7
1732515590000|2024-11-25 06:19:50|203867.7|203777.7|203864.5|203774.5|203867.7|203777.7|203859.6|203769.6|7
1732515600000|2024-11-25 06:20:00|203862.9|203772.9|203875.2|203785.2|203875.2|203785.2|203837.4|203747.4|11
1732515610000|2024-11-25 06:20:10|203866.7|203776.7|203861.4|203771.4|203874.1|203784.1|203861.4|203771.4|3
1732515620000|2024-11-25 06:20:20|203866.7|203776.7|203860.4|203770.4|203866.7|203776.7|203852.6|203762.6|8
1732515630000|2024-11-25 06:20:30|203860.5|203770.5|203843.4|203753.4|203860.5|203770.5|203837.4|203747.4|7
1732515640000|2024-11-25 06:20:40|203843.3|203753.3|203824|203734|203843.3|203753.3|203814.2|203724.2|15
1732515650000|2024-11-25 06:20:50|203819.2|203729.2|203810.9|203720.9|203819.2|203729.2|203810.8|203720.8|9
1732515660000|2024-11-25 06:21:00|203814.8|203724.8|203802.1|203712.1|203823.5|203733.5|203802.1|203712.1|14
1732515670000|2024-11-25 06:21:10|203802.6|203712.6|203784.7|203694.7|203802.7|203712.7|203784|203694|9
1732515680000|2024-11-25 06:21:20|203784|203694|203802|203712|203802|203712|203784|203694|6
1732515690000|2024-11-25 06:21:30|203802.7|203712.7|203763.2|203673.2|203802.7|203712.7|203760.4|203670.4|7
1732515700000|2024-11-25 06:21:40|203763.3|203673.3|203769|203679|203778.3|203688.3|203763.3|203673.3|5
1732515710000|2024-11-25 06:21:50|203769.2|203679.2|203768.1|203678.1|203781.1|203691.1|203766.1|203676.1|6
1732515720000|2024-11-25 06:22:00|203769.9|203679.9|203767.7|203677.7|203769.9|203679.9|203767.1|203677.1|6
1732515730000|2024-11-25 06:22:10|203763|203673|203763|203673|203763|203673|203763|203673|1
1732515740000|2024-11-25 06:22:20|203759.9|203669.9|203768.1|203678.1|203773.8|203683.8|203759.9|203669.9|7
1732515760000|2024-11-25 06:22:40|203763.2|203673.2|203764.1|203674.1|203772.7|203682.7|203763.2|203673.2|5
1732515770000|2024-11-25 06:22:50|203764.2|203674.2|203751.6|203661.6|203764.2|203674.2|203739.2|203649.2|12
1732515780000|2024-11-25 06:23:00|203753.6|203663.6|203737.3|203647.3|203753.6|203663.6|203734|203644|16
1732515790000|2024-11-25 06:23:10|203740.6|203650.6|203744.3|203654.3|203747.8|203657.8|203736|203646|31
1732515800000|2024-11-25 06:23:20|203744.2|203654.2|203739.6|203649.6|203744.3|203654.3|203734.4|203644.4|24
1732515810000|2024-11-25 06:23:30|203739.1|203649.1|203740.4|203650.4|203744.2|203654.2|203735.2|203645.2|23
1732515820000|2024-11-25 06:23:40|203739.1|203649.1|203739.1|203649.1|203742.5|203652.5|203737.4|203647.4|24
1732515830000|2024-11-25 06:23:50|203740.4|203650.4|203738.3|203648.3|203744.4|203654.4|203735.4|203645.4|18
1732515840000|2024-11-25 06:24:00|203735.2|203645.2|203739|203649|203739.3|203649.3|203735.2|203645.2|13
1732515850000|2024-11-25 06:24:10|203735.7|203645.7|203737.6|203647.6|203738.8|203648.8|203733.9|203643.9|12
1732515860000|2024-11-25 06:24:20|203738.7|203648.7|203742.7|203652.7|203744.4|203654.4|203735.4|203645.4|17
1732515880000|2024-11-25 06:24:40|203742.5|203652.5|203735.9|203645.9|203743.1|203653.1|203735.1|203645.1|8
1732515890000|2024-11-25 06:24:50|203732.6|203642.6|203737|203647|203739.3|203649.3|203732.2|203642.2|11
1732515900000|2024-11-25 06:25:00|203735.5|203645.5|203736.5|203646.5|203736.5|203646.5|203735|203645|3
1732515920000|2024-11-25 06:25:20|203735.5|203645.5|203735.5|203645.5|203735.5|203645.5|203735.5|203645.5|1
1732515940000|2024-11-25 06:25:40|203736.9|203646.9|203715.8|203625.8|203736.9|203646.9|203715.8|203625.8|10
1732515950000|2024-11-25 06:25:50|203716.3|203626.3|203720|203630|203720.4|203630.4|203716.3|203626.3|4
1732515960000|2024-11-25 06:26:00|203720.5|203630.5|203721.1|203631.1|203721.5|203631.5|203717.2|203627.2|8
1732515970000|2024-11-25 06:26:10|203720.2|203630.2|203717.2|203627.2|203721.2|203631.2|203717.2|203627.2|8
1732515980000|2024-11-25 06:26:20|203715.7|203625.7|203721.2|203631.2|203721.2|203631.2|203715.5|203625.5|4
1732515990000|2024-11-25 06:26:30|203721.7|203631.7|203735.3|203645.3|203743.7|203653.7|203721.7|203631.7|31
1732516000000|2024-11-25 06:26:40|203736.9|203646.9|203733.4|203643.4|203742.3|203652.3|203729.2|203639.2|19
1732516010000|2024-11-25 06:26:50|203735.8|203645.8|203738.8|203648.8|203742.5|203652.5|203733.3|203643.3|11
1732516020000|2024-11-25 06:27:00|203740|203650|203734.9|203644.9|203741.6|203651.6|203734.1|203644.1|16
1732516030000|2024-11-25 06:27:10|203737|203647|203734.9|203644.9|203737|203647|203734.9|203644.9|2
1732516040000|2024-11-25 06:27:20|203738.7|203648.7|203743|203653|203743.7|203653.7|203738.5|203648.5|7
1732516050000|2024-11-25 06:27:30|203740.5|203650.5|203741.8|203651.8|203745.2|203655.2|203735.4|203645.4|10
1732516060000|2024-11-25 06:27:40|203744.3|203654.3|203749.3|203659.3|203759.3|203669.3|203741.8|203651.8|7
1732516070000|2024-11-25 06:27:50|203748.2|203658.2|203749.2|203659.2|203755.8|203665.8|203748.2|203658.2|5
1732516080000|2024-11-25 06:28:00|203756.2|203666.2|203747.8|203657.8|203761.4|203671.4|203746.7|203656.7|9
1732516090000|2024-11-25 06:28:10|203756.3|203666.3|203750.2|203660.2|203758.5|203668.5|203748.4|203658.4|13
1732516100000|2024-11-25 06:28:20|203748.5|203658.5|203761.7|203671.7|203766.8|203676.8|203748.5|203658.5|10
1732516110000|2024-11-25 06:28:30|203759.9|203669.9|203753.3|203663.3|203760.9|203670.9|203752.9|203662.9|4
1732516120000|2024-11-25 06:28:40|203751.4|203661.4|203751.6|203661.6|203755.4|203665.4|203747.9|203657.9|13
1732516130000|2024-11-25 06:28:50|203752.3|203662.3|203746.6|203656.6|203752.3|203662.3|203741.1|203651.1|8
1732516140000|2024-11-25 06:29:00|203740.6|203650.6|203746.1|203656.1|203746.1|203656.1|203740.6|203650.6|4
1732516150000|2024-11-25 06:29:10|203744.4|203654.4|203746.6|203656.6|203746.6|203656.6|203744.4|203654.4|3
1732516160000|2024-11-25 06:29:20|203750.7|203660.7|203751.6|203661.6|203751.6|203661.6|203750.7|203660.7|2
1732516180000|2024-11-25 06:29:40|203747.2|203657.2|203749.3|203659.3|203749.5|203659.5|203737.5|203647.5|5
1732516190000|2024-11-25 06:29:50|203754.9|203664.9|203766.7|203676.7|203767.3|203677.3|203754.9|203664.9|6
1732516200000|2024-11-25 06:30:00|203767.2|203677.2|203767.6|203677.6|203777.6|203687.6|203766.8|203676.8|14
1732516210000|2024-11-25 06:30:10|203768.1|203678.1|203765.9|203675.9|203772|203682|203763.2|203673.2|15
1732516220000|2024-11-25 06:30:20|203763.2|203673.2|203766.1|203676.1|203772.5|203682.5|203763.2|203673.2|13
1732516230000|2024-11-25 06:30:30|203765.6|203675.6|203761.1|203671.1|203771.4|203681.4|203761.1|203671.1|12
1732516240000|2024-11-25 06:30:40|203766.5|203676.5|203766.9|203676.9|203773.6|203683.6|203763.8|203673.8|16
1732516250000|2024-11-25 06:30:50|203769.6|203679.6|203766.8|203676.8|203769.6|203679.6|203766.8|203676.8|8
1732516260000|2024-11-25 06:31:00|203767.6|203677.6|203771.8|203681.8|203773.5|203683.5|203766.6|203676.6|16
1732516270000|2024-11-25 06:31:10|203766|203676|203765.5|203675.5|203766|203676|203765.5|203675.5|2
1732516280000|2024-11-25 06:31:20|203765.3|203675.3|203765|203675|203779.2|203710.2|203754.6|203671.9|26
1732516290000|2024-11-25 06:31:30|203767|203677|203761.1|203671.1|203767.9|203677.9|203759.5|203669.5|22
1732516300000|2024-11-25 06:31:40|203763.9|203673.9|203765.3|203675.3|203765.3|203675.3|203761.1|203671.1|6
1732516310000|2024-11-25 06:31:50|203765.1|203675.1|203765.1|203675.1|203765.6|203675.6|203765|203675|5
1732516320000|2024-11-25 06:32:00|203764.6|203674.6|203761|203671|203765.2|203675.2|203761|203671|3
1732516330000|2024-11-25 06:32:10|203756.5|203666.5|203762.5|203672.5|203762.5|203672.5|203756.5|203666.5|6
1732516340000|2024-11-25 06:32:20|203760.5|203670.5|203760.6|203670.6|203766.9|203676.9|203750.4|203660.4|12
1732516350000|2024-11-25 06:32:30|203766.7|203676.7|203760.7|203670.7|203767|203677|203755.4|203665.4|13
1732516360000|2024-11-25 06:32:40|203760.5|203670.5|203745.8|203655.8|203760.5|203670.5|203744.8|203654.8|11
1732516370000|2024-11-25 06:32:50|203751.8|203661.8|203751.4|203661.4|203759.5|203669.5|203745.5|203655.5|5
1732516390000|2024-11-25 06:33:10|203758.8|203668.8|203752.4|203662.4|203758.8|203668.8|203752.4|203662.4|3
1732516400000|2024-11-25 06:33:20|203758|203668|203744.7|203654.7|203758|203668|203744.7|203654.7|7
1732516410000|2024-11-25 06:33:30|203751.2|203661.2|203748.2|203658.2|203751.2|203661.2|203744.7|203654.7|4
1732516420000|2024-11-25 06:33:40|203746.5|203656.5|203747.7|203657.7|203751.1|203661.1|203746.5|203656.5|6
1732516430000|2024-11-25 06:33:50|203745.4|203655.4|203758.2|203668.2|203758.2|203668.2|203745.4|203655.4|13
1732516440000|2024-11-25 06:34:00|203754.7|203664.7|203749.4|203659.4|203756.2|203666.2|203748.9|203658.9|10
1732516450000|2024-11-25 06:34:10|203752.4|203662.4|203751.8|203661.8|203756.4|203666.4|203751.8|203661.8|9
1732516460000|2024-11-25 06:34:20|203756.4|203666.4|203756.4|203666.4|203756.4|203666.4|203756.4|203666.4|1
1732516470000|2024-11-25 06:34:30|203757.1|203667.1|203749.9|203659.9|203761.3|203671.3|203748.6|203658.6|6
1732516480000|2024-11-25 06:34:40|203755.7|203665.7|203752.5|203662.5|203757.4|203667.4|203752.5|203662.5|4
1732516490000|2024-11-25 06:34:50|203758.1|203668.1|203767|203677|203767.5|203677.5|203757.8|203667.8|8
1732516500000|2024-11-25 06:35:00|203767.4|203677.4|203766.9|203676.9|203767.4|203677.4|203766.9|203676.9|2
1732516510000|2024-11-25 06:35:10|203755.4|203665.4|203762|203672|203762|203672|203755.4|203665.4|3
1732516520000|2024-11-25 06:35:20|203755.4|203665.4|203746.6|203656.6|203755.4|203665.4|203746.6|203656.6|6
1732516530000|2024-11-25 06:35:30|203751|203661|203751|203661|203751|203661|203746.9|203656.9|6
1732516540000|2024-11-25 06:35:40|203757.4|203667.4|203752.9|203662.9|203764.5|203674.5|203752.7|203662.7|8
1732516550000|2024-11-25 06:35:50|203752.7|203662.7|203753.5|203663.5|203764.6|203674.6|203752.7|203662.7|12
1732516560000|2024-11-25 06:36:00|203753.9|203663.9|203761.4|203671.4|203766.9|203676.9|203753.7|203663.7|9
1732516570000|2024-11-25 06:36:10|203752.6|203662.6|203758.6|203668.6|203763|203673|203750.9|203660.9|5
1732516580000|2024-11-25 06:36:20|203760.4|203670.4|203758.8|203668.8|203761.5|203671.5|203751.9|203661.9|11
1732516600000|2024-11-25 06:36:40|203760.3|203670.3|203763.1|203673.1|203767.3|203677.3|203760|203670|12
1732516610000|2024-11-25 06:36:50|203764.5|203674.5|203758.4|203668.4|203765|203675|203754.2|203664.2|14
1732516620000|2024-11-25 06:37:00|203754|203664|203755.1|203665.1|203760.6|203670.6|203751.3|203661.3|15
1732516630000|2024-11-25 06:37:10|203751.3|203661.3|203758.9|203668.9|203761.6|203671.6|203751.3|203661.3|5
1732516640000|2024-11-25 06:37:20|203760.2|203670.2|203760.2|203670.2|203761.7|203671.7|203760.2|203670.2|5
1732516650000|2024-11-25 06:37:30|203755|203665|203754.5|203664.5|203760.2|203670.2|203754.2|203664.2|4
1732516660000|2024-11-25 06:37:40|203760.5|203670.5|203763|203673|203763|203673|203760.5|203670.5|2
1732516670000|2024-11-25 06:37:50|203756|203666|203757.5|203667.5|203759|203669|203750.5|203660.5|4
1732516680000|2024-11-25 06:38:00|203752.5|203662.5|203758.2|203668.2|203758.2|203668.2|203747.5|203657.5|8
1732516690000|2024-11-25 06:38:10|203756.2|203666.2|203756.2|203666.2|203756.2|203666.2|203756.2|203666.2|1
1732516710000|2024-11-25 06:38:30|203752|203662|203749.9|203659.9|203752|203662|203749.9|203659.9|2
1732516720000|2024-11-25 06:38:40|203754.7|203664.7|203750.3|203660.3|203754.7|203664.7|203750.3|203660.3|2
1732516730000|2024-11-25 06:38:50|203748.8|203658.8|203750.3|203660.3|203750.3|203660.3|203748.3|203658.3|4
1732516740000|2024-11-25 06:39:00|203755.5|203665.5|203750.3|203660.3|203755.5|203665.5|203750.3|203660.3|2
1732516750000|2024-11-25 06:39:10|203745.7|203655.7|203745.7|203655.7|203745.7|203655.7|203745.7|203655.7|1
1732516760000|2024-11-25 06:39:20|203755.3|203665.3|203755.4|203665.4|203755.4|203665.4|203749.4|203659.4|5
1732516770000|2024-11-25 06:39:30|203751.4|203661.4|203755.9|203665.9|203755.9|203665.9|203750.5|203660.5|3
1732516790000|2024-11-25 06:39:50|203751.2|203661.2|203752.9|203662.9|203752.9|203662.9|203751.2|203661.2|2
1732516800000|2024-11-25 06:40:00|203749.8|203659.8|203742.2|203652.2|203749.8|203659.8|203742.2|203652.2|4
1732516820000|2024-11-25 06:40:20|203743.2|203653.2|203741.6|203651.6|203743.2|203653.2|203741.5|203651.5|6
1732516840000|2024-11-25 06:40:40|203742.5|203652.5|203742.5|203652.5|203742.5|203652.5|203740.1|203650.1|3
1732516850000|2024-11-25 06:40:50|203741.8|203651.8|203735.5|203645.5|203741.8|203651.8|203735.5|203645.5|4
1732516860000|2024-11-25 06:41:00|203740.5|203650.5|203675.2|203585.2|203740.5|203650.5|203673.2|203583.2|11
1732516870000|2024-11-25 06:41:10|203676.2|203586.2|203672.3|203582.3|203676.4|203586.4|203668.4|203578.4|13
1732516880000|2024-11-25 06:41:20|203677.2|203587.2|203670.9|203580.9|203677.2|203587.2|203670.9|203580.9|6
1732516890000|2024-11-25 06:41:30|203674.7|203584.7|203672.5|203582.5|203674.7|203584.7|203672.2|203582.2|3
1732516900000|2024-11-25 06:41:40|203678|203588|203678.7|203588.7|203678.7|203588.7|203678|203588|2
1732516910000|2024-11-25 06:41:50|203677.3|203587.3|203663|203573|203678.7|203588.7|203652|203562|7
1732516920000|2024-11-25 06:42:00|203654.1|203564.1|203660.1|203570.1|203660.1|203570.1|203654.1|203564.1|5
1732516930000|2024-11-25 06:42:10|203657.3|203567.3|203657.3|203567.3|203657.3|203567.3|203657.3|203567.3|1
1732516940000|2024-11-25 06:42:20|203653.4|203563.4|203655|203565|203663.1|203573.1|203651.1|203561.1|10
1732516950000|2024-11-25 06:42:30|203662|203572|203658.7|203568.7|203662|203572|203658.7|203568.7|2
1732516960000|2024-11-25 06:42:40|203650.9|203560.9|203638.7|203548.7|203660.1|203570.1|203637.1|203547.1|7
1732516970000|2024-11-25 06:42:50|203640.2|203550.2|203638.4|203548.4|203640.2|203550.2|203631.7|203541.7|5
1732516980000|2024-11-25 06:43:00|203639.8|203549.8|203639.8|203549.8|203639.8|203549.8|203639.8|203549.8|1
1732516990000|2024-11-25 06:43:10|203638.4|203548.4|203639.8|203549.8|203639.8|203549.8|203638.4|203548.4|2
1732517010000|2024-11-25 06:43:30|203643.3|203553.3|203644.5|203554.5|203649.8|203559.8|203639|203549|6
1732517020000|2024-11-25 06:43:40|203643.7|203553.7|203666.2|203576.2|203672.6|203582.6|203643.6|203553.6|10
1732517030000|2024-11-25 06:43:50|203666.8|203576.8|203660|203570|203670.4|203580.4|203660|203570|9
1732517040000|2024-11-25 06:44:00|203667.8|203577.8|203672.1|203582.1|203678.9|203588.9|203666.7|203576.7|13
1732517050000|2024-11-25 06:44:10|203671.5|203581.5|203685.8|203595.8|203692.7|203602.7|203671.5|203581.5|7
1732517060000|2024-11-25 06:44:20|203688.5|203598.5|203684.1|203594.1|203694.9|203604.9|203683.4|203593.4|9
1732517070000|2024-11-25 06:44:30|203694.9|203604.9|203686.9|203596.9|203694.9|203604.9|203686.9|203596.9|2
1732517080000|2024-11-25 06:44:40|203690.4|203600.4|203684.9|203594.9|203690.4|203600.4|203684.9|203594.9|2
1732517090000|2024-11-25 06:44:50|203694.9|203604.9|203685.6|203595.6|203694.9|203604.9|203681.1|203591.1|8
1732517110000|2024-11-25 06:45:10|203689.8|203599.8|203681.9|203591.9|203692.8|203602.8|203681.9|203591.9|5
1732517120000|2024-11-25 06:45:20|203691.4|203601.4|203685.1|203595.1|203691.4|203601.4|203684.6|203594.6|3
1732517130000|2024-11-25 06:45:30|203680.5|203590.5|203689.3|203599.3|203695.5|203605.5|203680.5|203590.5|4
1732517150000|2024-11-25 06:45:50|203690.1|203600.1|203678.2|203588.2|203690.1|203600.1|203678.2|203588.2|5
1732517160000|2024-11-25 06:46:00|203678.3|203588.3|203686|203596|203697.1|203607.1|203678.3|203588.3|9
1732517170000|2024-11-25 06:46:10|203692.3|203602.3|203686.1|203596.1|203694.8|203604.8|203685.7|203595.7|8
1732517180000|2024-11-25 06:46:20|203688.9|203598.9|203687.3|203597.3|203693.2|203603.2|203685.4|203595.4|5
1732517190000|2024-11-25 06:46:30|203685.4|203595.4|203673.3|203583.3|203685.4|203595.4|203654.5|203564.5|14
1732517200000|2024-11-25 06:46:40|203669.2|203579.2|203665.4|203575.4|203669.2|203579.2|203660.9|203570.9|11
1732517210000|2024-11-25 06:46:50|203665.5|203575.5|203665.9|203575.9|203665.9|203575.9|203665.5|203575.5|3
1732517220000|2024-11-25 06:47:00|203666|203576|203663.5|203573.5|203666|203576|203659.7|203569.7|4
1732517230000|2024-11-25 06:47:10|203665.1|203575.1|203661.5|203571.5|203666|203576|203661.5|203571.5|6
1732517240000|2024-11-25 06:47:20|203666|203576|203659.9|203569.9|203682.1|203592.1|203659.9|203569.9|6
1732517250000|2024-11-25 06:47:30|203667.6|203577.6|203667.9|203577.9|203674|203584|203658.9|203568.9|12
1732517260000|2024-11-25 06:47:40|203660.4|203570.4|203651.8|203561.8|203667.9|203577.9|203646.4|203556.4|6
1732517270000|2024-11-25 06:47:50|203651.7|203561.7|203651.7|203561.7|203652.7|203562.7|203651.7|203561.7|4
1732517280000|2024-11-25 06:48:00|203654.2|203564.2|203651.7|203561.7|203654.2|203564.2|203651.7|203561.7|5
1732517290000|2024-11-25 06:48:10|203651.5|203561.5|203651.5|203561.5|203655.3|203565.3|203651.5|203561.5|6
1732517300000|2024-11-25 06:48:20|203644.1|203554.1|203657.5|203567.5|203657.5|203567.5|203643.6|203553.6|4
1732517310000|2024-11-25 06:48:30|203656|203566|203656|203566|203657.5|203567.5|203650.5|203560.5|12
1732517320000|2024-11-25 06:48:40|203657.5|203567.5|203658.7|203568.7|203659.5|203569.5|203654|203564|6
1732517330000|2024-11-25 06:48:50|203660|203570|203666.1|203576.1|203667.3|203577.3|203653.9|203563.9|13
1732517340000|2024-11-25 06:49:00|203666.8|203576.8|203661.8|203571.8|203667.1|203577.1|203661.8|203571.8|8
1732517350000|2024-11-25 06:49:10|203657.1|203567.1|203659.9|203569.9|203659.9|203569.9|203654.1|203564.1|3
1732517370000|2024-11-25 06:49:30|203654.7|203564.7|203656.1|203566.1|203658|203568|203654.7|203564.7|5
1732517380000|2024-11-25 06:49:40|203654.9|203564.9|203654.9|203564.9|203658.1|203568.1|203654.9|203564.9|3
1732517390000|2024-11-25 06:49:50|203658.3|203568.3|203659.7|203569.7|203664.4|203574.4|203658.3|203568.3|14
1732517400000|2024-11-25 06:50:00|203661.1|203571.1|203671|203581|203671|203581|203654.6|203564.6|9
1732517410000|2024-11-25 06:50:10|203670.7|203580.7|203666.6|203576.6|203671|203581|203660.5|203570.5|9
1732517420000|2024-11-25 06:50:20|203663|203573|203669.5|203579.5|203669.5|203579.5|203663|203573|3
1732517430000|2024-11-25 06:50:30|203670.5|203580.5|203672.1|203582.1|203672.4|203582.4|203663.6|203573.6|9
1732517440000|2024-11-25 06:50:40|203661.9|203571.9|203665.1|203575.1|203667.7|203577.7|203656|203566|11
1732517450000|2024-11-25 06:50:50|203666.8|203576.8|203669.5|203579.5|203674.6|203584.6|203666|203576|15
1732517460000|2024-11-25 06:51:00|203673|203583|203662.6|203572.6|203674.8|203584.8|203656.8|203566.8|13
1732517470000|2024-11-25 06:51:10|203661.6|203571.6|203660.7|203570.7|203661.6|203571.6|203660.7|203570.7|2
1732517480000|2024-11-25 06:51:20|203653.6|203563.6|203663|203573|203663|203573|203653.6|203563.6|6
1732517490000|2024-11-25 06:51:30|203666.3|203576.3|203662.9|203572.9|203666.8|203576.8|203655.5|203565.5|13
1732517500000|2024-11-25 06:51:40|203659.2|203569.2|203664.3|203574.3|203664.3|203574.3|203659.2|203569.2|2
1732517510000|2024-11-25 06:51:50|203659|203569|203663.8|203573.8|203664.5|203574.5|203659|203569|4
1732517520000|2024-11-25 06:52:00|203658.3|203568.3|203660.6|203570.6|203665.6|203575.6|203654.1|203564.1|5
1732517530000|2024-11-25 06:52:10|203654.3|203564.3|203663|203573|203663.5|203573.5|203654.3|203564.3|3
1732517540000|2024-11-25 06:52:20|203664.5|203574.5|203663|203573|203664.5|203574.5|203663|203573|2
1732517550000|2024-11-25 06:52:30|203653.4|203563.4|203660.6|203570.6|203666.6|203576.6|203653.4|203563.4|6
1732517560000|2024-11-25 06:52:40|203663.8|203573.8|203656.1|203566.1|203664.4|203574.4|203651.1|203561.1|13
1732517570000|2024-11-25 06:52:50|203659.9|203569.9|203673.1|203583.1|203673.1|203583.1|203659.9|203569.9|8
1732517580000|2024-11-25 06:53:00|203664.2|203574.2|203669.9|203579.9|203676|203586|203661.1|203571.1|7
1732517600000|2024-11-25 06:53:20|203659.8|203569.8|203673.7|203583.7|203673.7|203583.7|203659.8|203569.8|6
1732517610000|2024-11-25 06:53:30|203673.5|203583.5|203668.4|203578.4|203673.7|203583.7|203659.7|203569.7|8
1732517620000|2024-11-25 06:53:40|203669.4|203579.4|203668.7|203578.7|203672.1|203582.1|203667.9|203577.9|5
1732517630000|2024-11-25 06:53:50|203668.4|203578.4|203665|203575|203672.1|203582.1|203659.1|203569.1|6
1732517640000|2024-11-25 06:54:00|203658|203568|203669.4|203579.4|203670.8|203580.8|203658|203568|4
1732517650000|2024-11-25 06:54:10|203661.4|203571.4|203663.8|203573.8|203671.6|203581.6|203654.5|203564.5|14
1732517660000|2024-11-25 06:54:20|203651.4|203561.4|203647.4|203557.4|203664.3|203574.3|203645.5|203555.5|8
1732517670000|2024-11-25 06:54:30|203653|203563|203668.9|203578.9|203671.6|203581.6|203648.4|203558.4|10
1732517680000|2024-11-25 06:54:40|203666.8|203576.8|203669.5|203579.5|203669.5|203579.5|203658.1|203568.1|7
1732517700000|2024-11-25 06:55:00|203667.1|203577.1|203668.2|203578.2|203669.4|203579.4|203653.4|203563.4|10
1732517710000|2024-11-25 06:55:10|203665.9|203575.9|203665.1|203575.1|203666.4|203576.4|203657.8|203567.8|7
1732517720000|2024-11-25 06:55:20|203652.1|203562.1|203661.2|203571.2|203663.5|203573.5|203652.1|203562.1|5
1732517730000|2024-11-25 06:55:30|203663.5|203573.5|203664|203574|203664|203574|203656.6|203566.6|5
1732517740000|2024-11-25 06:55:40|203651.8|203561.8|203658.2|203568.2|203658.2|203568.2|203651.8|203561.8|2
1732517750000|2024-11-25 06:55:50|203659.7|203569.7|203658.7|203568.7|203661.2|203571.2|203658.7|203568.7|6
1732517760000|2024-11-25 06:56:00|203660.7|203570.7|203655.8|203565.8|203660.7|203570.7|203652.3|203562.3|5
1732517770000|2024-11-25 06:56:10|203657.7|203567.7|203660|203570|203663.5|203573.5|203651.9|203561.9|5
1732517780000|2024-11-25 06:56:20|203648|203558|203662.7|203572.7|203662.7|203572.7|203648|203558|5
1732517800000|2024-11-25 06:56:40|203649.9|203559.9|203661.6|203571.6|203661.6|203571.6|203649.9|203559.9|4
1732517810000|2024-11-25 06:56:50|203663.4|203573.4|203661.5|203571.5|203663.4|203573.4|203650.2|203560.2|6
1732517820000|2024-11-25 06:57:00|203659.4|203569.4|203660.6|203570.6|203662.3|203572.3|203651.1|203561.1|7
1732517830000|2024-11-25 06:57:10|203652.4|203562.4|203657.1|203567.1|203657.1|203567.1|203652.4|203562.4|2
1732517840000|2024-11-25 06:57:20|203661.9|203571.9|203664.9|203574.9|203664.9|203574.9|203661.8|203571.8|3
1732517850000|2024-11-25 06:57:30|203665.5|203575.5|203662.3|203572.3|203665.5|203575.5|203662.3|203572.3|2
1732517870000|2024-11-25 06:57:50|203656.2|203566.2|203659.1|203569.1|203662.5|203572.5|203649.6|203559.6|14
1732517880000|2024-11-25 06:58:00|203648.9|203558.9|203651.3|203561.3|203651.3|203561.3|203627.8|203537.8|18
1732517890000|2024-11-25 06:58:10|203650.2|203560.2|203658.1|203568.1|203658.1|203568.1|203648.8|203558.8|4
1732517900000|2024-11-25 06:58:20|203661|203571|203657.6|203567.6|203661|203571|203649.8|203559.8|3
1732517910000|2024-11-25 06:58:30|203648.6|203558.6|203656.9|203566.9|203659.7|203569.7|203648.6|203558.6|3
1732517920000|2024-11-25 06:58:40|203658.5|203568.5|203656.9|203566.9|203658.5|203568.5|203656.9|203566.9|2
1732517930000|2024-11-25 06:58:50|203659.9|203569.9|203659.7|203569.7|203659.9|203569.9|203659.7|203569.7|2
1732517940000|2024-11-25 06:59:00|203646.5|203556.5|203659.1|203569.1|203659.1|203569.1|203645.5|203555.5|5
1732517950000|2024-11-25 06:59:10|203647.3|203557.3|203656.6|203566.6|203656.6|203566.6|203646.6|203556.6|3
1732517960000|2024-11-25 06:59:20|203648.8|203558.8|203657|203567|203657|203567|203648.8|203558.8|2
1732517970000|2024-11-25 06:59:30|203659.1|203569.1|203656.9|203566.9|203659.1|203569.1|203646.6|203556.6|4
1732517980000|2024-11-25 06:59:40|203658.2|203568.2|203654.3|203564.3|203658.2|203568.2|203654|203564|3
1732517990000|2024-11-25 06:59:50|203646|203556|203658.5|203568.5|203658.5|203568.5|203644.6|203554.6|8
1732518000000|2024-11-25 07:00:00|203659.8|203569.8|203699.5|203609.5|203707.6|203617.6|203649.7|203559.7|29
1732518010000|2024-11-25 07:00:10|203702.2|203612.2|203709.6|203619.6|203716.8|203626.8|203696.4|203606.4|27
1732518020000|2024-11-25 07:00:20|203709.7|203619.7|203717.1|203627.1|203718.9|203628.9|203709.6|203619.6|9
1732518030000|2024-11-25 07:00:30|203715.2|203625.2|203721.7|203631.7|203721.7|203631.7|203707.1|203617.1|14
1732518040000|2024-11-25 07:00:40|203721.3|203631.3|203716|203626|203721.8|203631.8|203715.5|203625.5|8
1732518050000|2024-11-25 07:00:50|203715|203625|203709|203619|203717.8|203627.8|203709|203619|14
1732518060000|2024-11-25 07:01:00|203708.8|203618.8|203717.1|203627.1|203717.1|203627.1|203707.7|203617.7|20
1732518070000|2024-11-25 07:01:10|203716.1|203626.1|203659.4|203569.4|203716.1|203626.1|203659.4|203569.4|27
1732518080000|2024-11-25 07:01:20|203665.5|203575.5|203673.4|203583.4|203680.5|203590.5|203664.2|203574.2|28
1732518090000|2024-11-25 07:01:30|203672.9|203582.9|203655.9|203565.9|203674.9|203584.9|203655.9|203565.9|17
1732518100000|2024-11-25 07:01:40|203659.9|203569.9|203675.7|203585.7|203676.9|203586.9|203654.9|203564.9|26
1732518110000|2024-11-25 07:01:50|203676.2|203586.2|203661.2|203571.2|203676.2|203586.2|203651.3|203561.3|14
1732518120000|2024-11-25 07:02:00|203660.1|203570.1|203660.5|203570.5|203666.4|203576.4|203649.5|203559.5|23
1732518130000|2024-11-25 07:02:10|203659.8|203569.8|203663.8|203573.8|203663.8|203573.8|203651.2|203561.2|21
1732518140000|2024-11-25 07:02:20|203657|203567|203671.6|203581.6|203681|203591|203657|203567|31
1732518150000|2024-11-25 07:02:30|203672.8|203582.8|203663.2|203573.2|203672.8|203582.8|203656.5|203566.5|24
1732518160000|2024-11-25 07:02:40|203663.6|203573.6|203666.2|203576.2|203667.5|203577.5|203654.3|203564.3|13
1732518170000|2024-11-25 07:02:50|203667.3|203577.3|203658.2|203568.2|203668.8|203578.8|203654.7|203564.7|24
1732518180000|2024-11-25 07:03:00|203658.6|203568.6|203633.5|203543.5|203666.1|203576.1|203633.5|203543.5|24
1732518190000|2024-11-25 07:03:10|203632.9|203542.9|203638.8|203548.8|203638.8|203548.8|203625.9|203535.9|20
1732518200000|2024-11-25 07:03:20|203638.3|203548.3|203633.1|203543.1|203638.3|203548.3|203626.7|203536.7|17
1732518210000|2024-11-25 07:03:30|203632.6|203542.6|203633.1|203543.1|203636.7|203546.7|203628.4|203538.4|15
1732518220000|2024-11-25 07:03:40|203631.9|203541.9|203625.1|203535.1|203632.9|203542.9|203625.1|203535.1|17
1732518230000|2024-11-25 07:03:50|203629|203539|203634.2|203544.2|203636.5|203546.5|203626.9|203536.9|24
1732518240000|2024-11-25 07:04:00|203633.5|203543.5|203625.1|203535.1|203640.1|203550.1|203620|203530|22
1732518250000|2024-11-25 07:04:10|203626.6|203536.6|203626.1|203536.1|203634|203544|203621.8|203531.8|18
1732518260000|2024-11-25 07:04:20|203630.3|203540.3|203658.9|203568.9|203668.5|203578.5|203626.2|203536.2|27
1732518270000|2024-11-25 07:04:30|203660.8|203570.8|203707.6|203617.6|203714.6|203624.6|203660.5|203570.5|28
1732518280000|2024-11-25 07:04:40|203704.5|203614.5|203674.8|203624.8|203711.9|203639.7|203672.7|203601|24
1732518290000|2024-11-25 07:04:50|203675|203625|203649.5|203599.5|203675|203625|203644.3|203594.3|27
1732518300000|2024-11-25 07:05:00|203656.2|203606.2|203676.9|203626.9|203690.6|203640.6|203648.4|203598.4|34
1732518310000|2024-11-25 07:05:10|203677.4|203627.4|203675.8|203625.8|203688.2|203638.2|203671.7|203621.7|28
1732518320000|2024-11-25 07:05:20|203677.7|203627.7|203677.6|203627.6|203684.7|203634.7|203670.4|203620.4|24
1732518330000|2024-11-25 07:05:30|203679.9|203629.9|203685.6|203595.6|203696.1|203634.3|203665.7|203595.6|29
1732518340000|2024-11-25 07:05:40|203683.6|203593.6|203652.8|203602.8|203683.6|203609.8|203650.4|203593.6|19
1732518350000|2024-11-25 07:05:50|203656|203606|203653.2|203603.2|203656|203606|203652.9|203602.9|11
1732518360000|2024-11-25 07:06:00|203655.2|203605.2|203676.3|203626.3|203687|203637|203653|203603|18
1732518370000|2024-11-25 07:06:10|203676.4|203626.4|203669.1|203619.1|203679.2|203629.2|203662.9|203612.9|10
1732518380000|2024-11-25 07:06:20|203696|203606|203668.5|203578.5|203701|203631.1|203667.2|203577.2|20
1732518390000|2024-11-25 07:06:30|203667.7|203577.7|203660.6|203570.6|203670.9|203580.9|203660.6|203570.6|11
1732518400000|2024-11-25 07:06:40|203662.8|203572.8|203635|203545|203662.8|203572.8|203634.1|203544.1|24
1732518410000|2024-11-25 07:06:50|203634.7|203544.7|203630.9|203540.9|203635.1|203545.1|203630.6|203540.6|11
1732518420000|2024-11-25 07:07:00|203629.6|203539.6|203577.7|203527.7|203630.6|203540.6|203572.1|203522.1|20
1732518430000|2024-11-25 07:07:10|203583.5|203533.5|203581.5|203531.5|203583.5|203533.5|203576.3|203526.3|4
1732518440000|2024-11-25 07:07:20|203576.6|203526.6|203579.3|203529.3|203582.2|203532.2|203576.6|203526.6|5
1732518450000|2024-11-25 07:07:30|203572|203522|203581.9|203531.9|203581.9|203531.9|203572|203522|3
1732518460000|2024-11-25 07:07:40|203564.2|203514.2|203541|203491|203564.2|203514.2|203524.7|203474.7|24
1732518470000|2024-11-25 07:07:50|203540.7|203490.7|203542.1|203492.1|203547.3|203497.3|203538.5|203488.5|25
1732518480000|2024-11-25 07:08:00|203539.1|203489.1|203546.2|203496.2|203550.8|203500.8|203539|203489|24
1732518490000|2024-11-25 07:08:10|203547.5|203497.5|203477.7|203427.7|203556.3|203506.3|203477.7|203413.8|28
1732518500000|2024-11-25 07:08:20|203472.8|203422.8|203483.2|203433.2|203507.2|203441.4|203471.8|203410.8|21
1732518510000|2024-11-25 07:08:30|203483.1|203433.1|203481.1|203431.1|203487.9|203437.9|203480.3|203430.3|13
1732518520000|2024-11-25 07:08:40|203480.8|203430.8|203479.1|203429.1|203486.6|203436.6|203465.2|203415.2|14
1732518530000|2024-11-25 07:08:50|203479.4|203429.4|203481.5|203431.5|203481.6|203431.6|203476.6|203426.6|14
1732518540000|2024-11-25 07:09:00|203481.6|203431.6|203476.5|203386.5|203484.8|203431.6|203471.9|203382.3|19
1732518550000|2024-11-25 07:09:10|203475.7|203385.7|203464.1|203414.1|203476.2|203414.1|203454.9|203385.5|15
1732518560000|2024-11-25 07:09:20|203463.9|203413.9|203463.7|203413.7|203463.9|203413.9|203463.7|203413.7|4
1732518570000|2024-11-25 07:09:30|203460.1|203410.1|203427.6|203377.6|203460.1|203410.1|203424.2|203356.5|12
1732518580000|2024-11-25 07:09:40|203427.7|203377.7|203412.4|203362.4|203427.7|203377.7|203406.9|203356.9|22
1732518590000|2024-11-25 07:09:50|203411.7|203361.7|203410.8|203360.8|203416|203366|203410.3|203360.3|9
1732518600000|2024-11-25 07:10:00|203410.5|203360.5|203408.2|203358.2|203410.5|203360.5|203407.1|203357.1|9
1732518610000|2024-11-25 07:10:10|203408.6|203358.6|203409.1|203319.1|203409.6|203359.1|203388.4|203315.9|19
1732518620000|2024-11-25 07:10:20|203403.5|203313.5|203406.3|203356.3|203426.4|203358.5|203400.4|203310.4|24
1732518640000|2024-11-25 07:10:40|203406.5|203356.5|203406.5|203356.5|203406.5|203356.5|203406.5|203356.5|1
1732518650000|2024-11-25 07:10:50|203406.6|203356.6|203426.5|203336.5|203426.5|203356.6|203406.5|203336.5|4
1732518660000|2024-11-25 07:11:00|203429.1|203339.1|203458.7|203368.7|203464|203391.8|203425.9|203335.9|16
1732518670000|2024-11-25 07:11:10|203462.5|203372.5|203455.6|203365.6|203470.4|203380.4|203455.6|203365.6|13
1732518680000|2024-11-25 07:11:20|203459.4|203369.4|203460.5|203370.5|203460.5|203370.5|203448|203358|11
1732518690000|2024-11-25 07:11:30|203460|203370|203460.5|203370.5|203461|203371|203459.7|203369.7|9
1732518700000|2024-11-25 07:11:40|203461|203371|203460.3|203370.3|203461|203371|203456.3|203366.3|5
1732518710000|2024-11-25 07:11:50|203460.8|203370.8|203462.9|203372.9|203463.2|203373.2|203460.8|203370.8|9
1732518720000|2024-11-25 07:12:00|203462.6|203372.6|203463.2|203373.2|203463.2|203373.2|203461.8|203371.8|6
1732518730000|2024-11-25 07:12:10|203462.9|203372.9|203499.5|203409.5|203509.6|203419.6|203457.1|203372.9|24
1732518740000|2024-11-25 07:12:20|203502.5|203412.5|203506|203416|203506|203416|203499.5|203409.5|9
1732518750000|2024-11-25 07:12:30|203505.9|203415.9|203509.6|203419.6|203510.2|203420.2|203503.5|203413.5|12
1732518760000|2024-11-25 07:12:40|203509.5|203419.5|203509.3|203419.3|203510|203420|203509|203419|9
1732518770000|2024-11-25 07:12:50|203509.7|203419.7|203509.3|203419.3|203509.8|203419.8|203509|203419|10
1732518780000|2024-11-25 07:13:00|203509.5|203419.5|203504.6|203414.6|203513.8|203423.8|203503.2|203413.2|12
1732518790000|2024-11-25 07:13:10|203504.7|203414.7|203503.2|203413.2|203504.7|203414.7|203502.3|203412.3|6
1732518800000|2024-11-25 07:13:20|203503|203413|203474.2|203424.2|203515|203425|203465.8|203398|21
1732518810000|2024-11-25 07:13:30|203487.2|203437.2|203487|203397|203506.8|203437.2|203485|203395|11
1732518820000|2024-11-25 07:13:40|203486.7|203396.7|203489|203399|203492.5|203402.5|203484.7|203394.7|20
1732518830000|2024-11-25 07:13:50|203489.5|203399.5|203507.1|203417.1|203507.1|203417.1|203489.5|203399.5|18
1732518840000|2024-11-25 07:14:00|203506|203416|203483.4|203393.4|203508|203418|203478|203388|22
1732518850000|2024-11-25 07:14:10|203483|203393|203473|203383|203487.4|203397.4|203473|203383|29
1732518860000|2024-11-25 07:14:20|203473.3|203383.3|203474|203384|203482.2|203392.2|203471.5|203381.5|19
1732518870000|2024-11-25 07:14:30|203477.2|203387.2|203461.4|203371.4|203484|203394|203461.4|203371.4|14
1732518880000|2024-11-25 07:14:40|203461.7|203371.7|203455.5|203365.5|203463.1|203373.1|203455.5|203365.5|16
1732518890000|2024-11-25 07:14:50|203455.3|203365.3|203456.4|203366.4|203456.4|203366.4|203455.3|203365.3|5
1732518900000|2024-11-25 07:15:00|203456.1|203366.1|203439.9|203389.9|203465.6|203389.9|203432.8|203366.1|12
1732518910000|2024-11-25 07:15:10|203439.8|203389.8|203413.9|203363.9|203439.8|203389.8|203413.9|203363.9|7
1732518920000|2024-11-25 07:15:20|203420.2|203370.2|203430.8|203380.8|203438.8|203388.8|203420.2|203370.2|11
1732518930000|2024-11-25 07:15:30|203425.9|203375.9|203427.3|203377.3|203436.6|203386.6|203425.9|203375.9|8
1732518940000|2024-11-25 07:15:40|203427.6|203377.6|203426.4|203376.4|203430.6|203380.6|203423.5|203373.5|8
1732518950000|2024-11-25 07:15:50|203427.2|203377.2|203430.7|203380.7|203440.5|203390.5|203427|203377|9
1732518960000|2024-11-25 07:16:00|203431|203381|203443.3|203393.3|203443.3|203393.3|203430.5|203380.5|12
1732518970000|2024-11-25 07:16:10|203433.9|203383.9|203441.3|203391.3|203447.5|203397.5|203426.3|203376.3|17
1732518980000|2024-11-25 07:16:20|203442.7|203392.7|203396.9|203346.9|203443.6|203393.6|203395.2|203345.2|14
1732518990000|2024-11-25 07:16:30|203395|203345|203395|203345|203395|203345|203395|203345|1
1732519000000|2024-11-25 07:16:40|203396.8|203346.8|203396.4|203346.4|203397.1|203347.1|203394.9|203344.9|7
1732519010000|2024-11-25 07:16:50|203396.6|203346.6|203396.4|203346.4|203403.3|203353.3|203396.4|203346.4|5
1732519020000|2024-11-25 07:17:00|203396.6|203346.6|203396.3|203346.3|203396.6|203346.6|203394.2|203344.2|7
1732519030000|2024-11-25 07:17:10|203396.1|203346.1|203397.4|203347.4|203403.4|203353.4|203396.1|203346.1|9
1732519040000|2024-11-25 07:17:20|203401.4|203351.4|203403|203353|203403|203353|203401.4|203351.4|2
1732519050000|2024-11-25 07:17:30|203403.2|203353.2|203401.9|203351.9|203407.8|203357.8|203399.7|203349.7|8
1732519060000|2024-11-25 07:17:40|203401.5|203351.5|203367.1|203317.1|203401.5|203351.5|203367|203317|13
1732519070000|2024-11-25 07:17:50|203366.8|203316.8|203349.1|203299.1|203366.8|203316.8|203348.9|203298.9|20
1732519080000|2024-11-25 07:18:00|203351|203301|203348.9|203298.9|203353.1|203303.1|203348.5|203298.5|11
1732519090000|2024-11-25 07:18:10|203352.3|203302.3|203359.8|203309.8|203363.3|203313.3|203352.3|203302.3|17
1732519100000|2024-11-25 07:18:20|203358.1|203308.1|203356|203306|203361.1|203311.1|203354.3|203304.3|17
1732519110000|2024-11-25 07:18:30|203358.4|203308.4|203352.3|203302.3|203358.4|203308.4|203352.3|203302.3|10
1732519120000|2024-11-25 07:18:40|203354.5|203304.5|203358.2|203308.2|203358.2|203308.2|203352.6|203302.6|6
1732519130000|2024-11-25 07:18:50|203356.2|203306.2|203350.8|203300.8|203359.2|203309.2|203350.6|203300.6|12
1732519140000|2024-11-25 07:19:00|203348.1|203298.1|203349.7|203299.7|203350.1|203300.1|203346.6|203296.6|12
1732519150000|2024-11-25 07:19:10|203349.5|203299.5|203362.2|203312.2|203362.2|203312.2|203349.2|203299.2|6
1732519160000|2024-11-25 07:19:20|203359.9|203309.9|203366.3|203316.3|203377.1|203327.1|203359.9|203309.9|10
1732519170000|2024-11-25 07:19:30|203367.3|203317.3|203378.5|203328.5|203384.8|203334.8|203367.3|203317.3|14
1732519180000|2024-11-25 07:19:40|203378.4|203328.4|203363.7|203313.7|203378.4|203328.4|203358|203308|17
1732519190000|2024-11-25 07:19:50|203365.6|203315.6|203350.2|203300.2|203365.8|203315.8|203347.9|203297.9|13
1732519200000|2024-11-25 07:20:00|203347.6|203297.6|203352.4|203302.4|203353|203303|203347.6|203297.6|11
1732519210000|2024-11-25 07:20:10|203352.6|203302.6|203351.9|203301.9|203356.8|203306.8|203349.8|203299.8|4
1732519220000|2024-11-25 07:20:20|203351.7|203301.7|203354.1|203304.1|203354.1|203304.1|203351.6|203301.6|10
1732519230000|2024-11-25 07:20:30|203354.2|203304.2|203351.6|203301.6|203354.2|203304.2|203351.6|203301.6|2
1732519240000|2024-11-25 07:20:40|203351.8|203301.8|203380.4|203330.4|203397.9|203347.9|203351.8|203301.8|10
1732519250000|2024-11-25 07:20:50|203380.6|203330.6|203388.7|203338.7|203409.7|203339.9|203380.6|203319.7|11
1732519260000|2024-11-25 07:21:00|203388.2|203338.2|203440.9|203350.9|203445.5|203370.5|203387.1|203337.1|13
1732519270000|2024-11-25 07:21:10|203455.5|203365.5|203437.4|203387.4|203455.5|203388.7|203431.9|203365.5|9
1732519280000|2024-11-25 07:21:20|203435|203385|203433.9|203383.9|203436.5|203386.5|203433.4|203383.4|5
1732519290000|2024-11-25 07:21:30|203427.3|203377.3|203453.2|203363.2|203453.2|203377.3|203409.9|203355.2|9
1732519300000|2024-11-25 07:21:40|203446|203356|203426.5|203376.5|203455.6|203379.8|203426.5|203355.7|7
1732519320000|2024-11-25 07:22:00|203437.4|203387.4|203441.5|203391.5|203443.7|203393.7|203435.9|203385.9|12
1732519330000|2024-11-25 07:22:10|203441.7|203391.7|203485.6|203435.6|203485.6|203435.6|203441.7|203391.7|12
1732519340000|2024-11-25 07:22:20|203478.5|203428.5|203478.7|203428.7|203507.1|203430.3|203470.7|203411.7|12
1732519350000|2024-11-25 07:22:30|203480.8|203430.8|203505.2|203415.2|203505.2|203431|203472.1|203415|7
1732519360000|2024-11-25 07:22:40|203504.2|203414.2|203493.5|203403.5|203504.2|203414.2|203493.5|203403.5|7
1732519370000|2024-11-25 07:22:50|203493.6|203403.6|203494.3|203404.3|203498.8|203408.8|203493.6|203403.6|5
1732519380000|2024-11-25 07:23:00|203489.2|203399.2|203469|203419|203489.2|203419|203448.1|203387.9|18
1732519390000|2024-11-25 07:23:10|203466.8|203416.8|203496.8|203406.8|203496.9|203438.8|203448.8|203377.2|15
1732519400000|2024-11-25 07:23:20|203495.4|203405.4|203494.3|203404.3|203502.3|203412.3|203492.3|203402.3|13
1732519410000|2024-11-25 07:23:30|203497|203407|203497.6|203407.6|203497.8|203407.8|203497|203407|7
1732519420000|2024-11-25 07:23:40|203497.8|203407.8|203478.2|203428.2|203498.1|203428.2|203478.2|203405.6|5
1732519440000|2024-11-25 07:24:00|203483.8|203433.8|203479.6|203429.6|203484.2|203434.2|203479.6|203429.6|6
1732519450000|2024-11-25 07:24:10|203479.7|203429.7|203500.7|203410.7|203505|203441.5|203468.4|203410.7|13
1732519460000|2024-11-25 07:24:20|203500.9|203410.9|203501|203411|203502|203412|203500.7|203410.7|16
1732519470000|2024-11-25 07:24:30|203500.7|203410.7|203549.6|203459.6|203553|203481.6|203497.1|203407.1|18
1732519480000|2024-11-25 07:24:40|203541.9|203451.9|203570.2|203480.2|203571.7|203505.2|203541.3|203451.3|16
1732519490000|2024-11-25 07:24:50|203566.5|203476.5|203547|203497|203566.5|203499|203541|203476.5|6
1732519500000|2024-11-25 07:25:00|203550.2|203500.2|203524.2|203474.2|203557.9|203500.2|203518.5|203451|16
1732519510000|2024-11-25 07:25:10|203536.2|203486.2|203525.6|203475.6|203562.9|203489.2|203525.6|203456.7|13
1732519520000|2024-11-25 07:25:20|203529.2|203479.2|203531.9|203481.9|203535.2|203485.2|203527.8|203477.8|5
1732519530000|2024-11-25 07:25:30|203527.4|203477.4|203532.8|203482.8|203552.8|203487.7|203521.5|203448.8|22
1732519540000|2024-11-25 07:25:40|203538.2|203488.2|203524.1|203474.1|203559.7|203488.2|203523.6|203455.4|18
1732519550000|2024-11-25 07:25:50|203554.2|203464.2|203514.2|203424.2|203554.2|203484.6|203508.6|203424.2|11
1732519560000|2024-11-25 07:26:00|203520.6|203430.6|203530.7|203440.7|203535.9|203445.9|203493.2|203417.2|15
1732519570000|2024-11-25 07:26:10|203530.5|203440.5|203530.7|203440.7|203530.7|203440.7|203530.5|203440.5|2
1732519590000|2024-11-25 07:26:30|203530.5|203440.5|203534.5|203444.5|203534.5|203444.5|203530.5|203440.5|3
1732519600000|2024-11-25 07:26:40|203533.5|203443.5|203533|203443|203534.5|203444.5|203530|203440|4
1732519610000|2024-11-25 07:26:50|203527.7|203437.7|203534|203444|203541.4|203451.4|203527.7|203437.7|11
1732519620000|2024-11-25 07:27:00|203532.1|203442.1|203530.2|203440.2|203538.9|203448.9|203528.9|203438.9|15
1732519630000|2024-11-25 07:27:10|203534.9|203444.9|203519.9|203469.9|203540.7|203472.4|203519.7|203443.1|12
1732519640000|2024-11-25 07:27:20|203520.8|203470.8|203514.9|203464.9|203520.8|203470.8|203512.6|203462.6|8
1732519650000|2024-11-25 07:27:30|203515|203465|203516.5|203466.5|203519.7|203469.7|203514.9|203464.9|6
1732519660000|2024-11-25 07:27:40|203516.6|203466.6|203556.8|203506.8|203559.2|203509.2|203516.6|203448.9|13
1732519670000|2024-11-25 07:27:50|203575.7|203485.7|203586.8|203496.8|203605.5|203515.5|203571.1|203481.1|20
1732519680000|2024-11-25 07:28:00|203596.6|203506.6|203591|203501|203600.3|203510.3|203578.3|203488.3|11
1732519690000|2024-11-25 07:28:10|203585.8|203495.8|203587|203497|203599.6|203509.6|203585.8|203495.8|10
1732519700000|2024-11-25 07:28:20|203596|203506|203582.8|203492.8|203600.8|203510.8|203580.6|203490.6|29
1732519710000|2024-11-25 07:28:30|203587.4|203497.4|203591.4|203501.4|203599|203509|203581.8|203491.8|21
1732519720000|2024-11-25 07:28:40|203589.5|203499.5|203594.1|203504.1|203599.8|203509.8|203588.5|203498.5|18
1732519730000|2024-11-25 07:28:50|203591|203501|203599.4|203509.4|203599.4|203509.4|203586.6|203496.6|15
1732519740000|2024-11-25 07:29:00|203597.2|203507.2|203609.7|203519.7|203618.3|203528.3|203590.3|203500.3|19
1732519750000|2024-11-25 07:29:10|203616.5|203526.5|203622|203532|203622.2|203532.2|203611.8|203521.8|15
1732519760000|2024-11-25 07:29:20|203622.5|203532.5|203618.9|203528.9|203622.5|203532.5|203616.5|203526.5|15
1732519770000|2024-11-25 07:29:30|203618.7|203528.7|203619.7|203529.7|203621.8|203531.8|203615.9|203525.9|10
1732519780000|2024-11-25 07:29:40|203619.9|203529.9|203627.1|203537.1|203635.9|203545.9|203617.2|203527.2|14
1732519790000|2024-11-25 07:29:50|203627.3|203537.3|203629.1|203539.1|203638.6|203548.6|203620.1|203530.1|15
1732519800000|2024-11-25 07:30:00|203634.4|203544.4|203628.5|203538.5|203646.4|203556.4|203625|203535|22
1732519810000|2024-11-25 07:30:10|203632|203542|203626.8|203536.8|203633|203543|203618.9|203528.9|15
1732519820000|2024-11-25 07:30:20|203637.6|203547.6|203663.6|203573.6|203672.3|203582.3|203627.1|203537.1|15
1732519830000|2024-11-25 07:30:30|203657.4|203567.4|203664.3|203574.3|203666.4|203576.4|203655.3|203565.3|13
1732519840000|2024-11-25 07:30:40|203661.3|203571.3|203667.7|203577.7|203670|203580|203656.2|203566.2|17
1732519850000|2024-11-25 07:30:50|203664.2|203574.2|203664.4|203574.4|203667.9|203577.9|203663.7|203573.7|11
1732519860000|2024-11-25 07:31:00|203661.2|203571.2|203668.6|203578.6|203668.6|203578.6|203660.9|203570.9|5
1732519870000|2024-11-25 07:31:10|203666.1|203576.1|203667.9|203577.9|203671.8|203581.8|203666.1|203576.1|4
1732519880000|2024-11-25 07:31:20|203670.9|203580.9|203676.8|203586.8|203691.3|203601.3|203664.6|203574.6|11
1732519890000|2024-11-25 07:31:30|203674.6|203584.6|203662.2|203572.2|203682.1|203592.1|203660.7|203570.7|18
1732519900000|2024-11-25 07:31:40|203662|203572|203661.7|203571.7|203662|203572|203660|203570|6
1732519910000|2024-11-25 07:31:50|203661.9|203571.9|203663.4|203573.4|203672.1|203582.1|203661.9|203571.9|4
1732519920000|2024-11-25 07:32:00|203685.6|203595.6|203676.6|203586.6|203685.6|203595.6|203670.5|203580.5|17
1732519930000|2024-11-25 07:32:10|203672.9|203582.9|203663.5|203573.5|203676.6|203586.6|203658.3|203568.3|10
1732519940000|2024-11-25 07:32:20|203675.4|203585.4|203670.6|203580.6|203675.4|203585.4|203668.4|203578.4|5
1732519950000|2024-11-25 07:32:30|203664.1|203574.1|203671.6|203581.6|203681.6|203591.6|203663.9|203573.9|12
1732519960000|2024-11-25 07:32:40|203674.6|203584.6|203664.4|203574.4|203685.7|203595.7|203659.6|203569.6|22
1732519970000|2024-11-25 07:32:50|203675.1|203585.1|203670.4|203580.4|203675.1|203585.1|203661.3|203571.3|10
1732519980000|2024-11-25 07:33:00|203670.1|203580.1|203673.3|203583.3|203681.8|203591.8|203668.7|203578.7|13
1732519990000|2024-11-25 07:33:10|203684.9|203594.9|203674.8|203584.8|203684.9|203594.9|203671.4|203581.4|9
1732520000000|2024-11-25 07:33:20|203668.7|203578.7|203674.6|203584.6|203676.7|203586.7|203662|203572|13
1732520010000|2024-11-25 07:33:30|203685.5|203595.5|203697.2|203607.2|203715.7|203625.7|203672|203582|24
1732520020000|2024-11-25 07:33:40|203697.4|203607.4|203700.5|203610.5|203708.9|203618.9|203697.4|203607.4|6
1732520030000|2024-11-25 07:33:50|203700.6|203610.6|203700.6|203610.6|203700.6|203610.6|203700.5|203610.5|5
1732520040000|2024-11-25 07:34:00|203700.5|203610.5|203697.8|203607.8|203706|203616|203696.5|203606.5|4
1732520050000|2024-11-25 07:34:10|203706.8|203616.8|203704.7|203614.7|203706.8|203616.8|203697.1|203607.1|4
1732520060000|2024-11-25 07:34:20|203704.5|203614.5|203697.1|203607.1|203704.5|203614.5|203695.4|203605.4|13
1732520070000|2024-11-25 07:34:30|203705.6|203615.6|203699.9|203609.9|203716.5|203626.5|203696.4|203606.4|13
1732520080000|2024-11-25 07:34:40|203710.8|203620.8|203702.4|203612.4|203715.1|203625.1|203698.2|203608.2|11
1732520090000|2024-11-25 07:34:50|203702.5|203612.5|203702.5|203612.5|203715.3|203625.3|203702.5|203612.5|19
1732520100000|2024-11-25 07:35:00|203697.3|203607.3|203695.2|203605.2|203705.6|203615.6|203695.2|203605.2|8
1732520110000|2024-11-25 07:35:10|203705.1|203615.1|203693.5|203603.5|203705.1|203615.1|203693.3|203603.3|10
1732520130000|2024-11-25 07:35:30|203698.1|203608.1|203769.4|203679.4|203796|203706|203697.9|203607.9|14
1732520140000|2024-11-25 07:35:40|203766.2|203676.2|203768.7|203678.7|203778.4|203688.4|203766.2|203676.2|5
1732520150000|2024-11-25 07:35:50|203767.9|203677.9|203767.9|203677.9|203767.9|203677.9|203767.9|203677.9|1
1732520160000|2024-11-25 07:36:00|203765.9|203675.9|203765.9|203675.9|203765.9|203675.9|203765.9|203675.9|1
1732520170000|2024-11-25 07:36:10|203762.4|203672.4|203762.6|203672.6|203762.6|203672.6|203762.4|203672.4|2
1732520180000|2024-11-25 07:36:20|203766.6|203676.6|203766.7|203676.7|203766.7|203676.7|203766.6|203676.6|2
1732520190000|2024-11-25 07:36:30|203767.1|203677.1|203763.1|203673.1|203767.1|203677.1|203763.1|203673.1|2
1732520200000|2024-11-25 07:36:40|203765.5|203675.5|203765.9|203675.9|203770.5|203680.5|203765.5|203675.5|4
1732520210000|2024-11-25 07:36:50|203765.5|203675.5|203765.5|203675.5|203770.2|203680.2|203765.5|203675.5|3
1732520220000|2024-11-25 07:37:00|203765.2|203675.2|203765.9|203675.9|203765.9|203675.9|203765.2|203675.2|2
1732520230000|2024-11-25 07:37:10|203765.6|203675.6|203765.6|203675.6|203765.6|203675.6|203765.6|203675.6|1
1732520260000|2024-11-25 07:37:40|203764.1|203674.1|203763.2|203673.2|203772.2|203682.2|203761.2|203671.2|5
1732520270000|2024-11-25 07:37:50|203763.1|203673.1|203763.2|203673.2|203763.2|203673.2|203763.1|203673.1|2
1732520280000|2024-11-25 07:38:00|203767.4|203677.4|203748.9|203698.9|203767.4|203701.7|203748.9|203677.4|4
1732520300000|2024-11-25 07:38:20|203745.1|203695.1|203745.1|203695.1|203745.1|203695.1|203745.1|203695.1|1
1732520310000|2024-11-25 07:38:30|203745.2|203695.2|203748|203698|203755.4|203705.4|203745.1|203695.1|6
1732520320000|2024-11-25 07:38:40|203744.4|203694.4|203744.4|203694.4|203744.4|203694.4|203744.4|203694.4|1
1732520330000|2024-11-25 07:38:50|203755.7|203705.7|203747.6|203697.6|203755.7|203705.7|203747.6|203697.6|4
1732520340000|2024-11-25 07:39:00|203747.3|203697.3|203747.6|203697.6|203747.6|203697.6|203747.3|203697.3|2
1732520350000|2024-11-25 07:39:10|203743.8|203693.8|203749.8|203699.8|203783.3|203733.3|203743.8|203693.8|6
1732520360000|2024-11-25 07:39:20|203753.7|203703.7|203727.9|203637.9|203754.6|203704.6|203684.2|203634.2|20
1732520370000|2024-11-25 07:39:30|203727.2|203637.2|203687.8|203637.8|203727.4|203650.4|203685.5|203617.8|26
1732520380000|2024-11-25 07:39:40|203671.7|203621.7|203679.5|203589.5|203688.7|203638|203656.1|203589.5|30
1732520390000|2024-11-25 07:39:50|203684.2|203594.2|203701|203611|203704.7|203615.3|203661.8|203588.9|25
1732520400000|2024-11-25 07:40:00|203696.6|203606.6|203700.8|203610.8|203706.1|203616.1|203689.5|203599.5|11
1732520410000|2024-11-25 07:40:10|203703.7|203613.7|203685.4|203595.4|203703.7|203613.7|203685.4|203595.4|7
1732520420000|2024-11-25 07:40:20|203685.6|203595.6|203662.3|203612.3|203698.1|203627.7|203661.4|203594.3|33
1732520430000|2024-11-25 07:40:30|203689.9|203599.9|203660.4|203570.4|203694.2|203628.2|203656.9|203566.9|30
1732520440000|2024-11-25 07:40:40|203666.9|203576.9|203684.1|203594.1|203685.3|203618.9|203657.8|203571.2|27
1732520450000|2024-11-25 07:40:50|203664.3|203614.3|203667.6|203577.6|203683.7|203614.3|203662.7|203572.7|23
1732520460000|2024-11-25 07:41:00|203662.8|203572.8|203638.7|203588.7|203667.6|203591|203622.7|203561.3|10
1732520470000|2024-11-25 07:41:10|203635.7|203585.7|203656.1|203566.1|203661.2|203588.9|203623.5|203565.1|14
1732520480000|2024-11-25 07:41:20|203655.5|203565.5|203659.7|203569.7|203661.2|203571.2|203654.8|203564.8|4
1732520490000|2024-11-25 07:41:30|203655.2|203565.2|203658.4|203568.4|203664.7|203587.7|203629.7|203565.2|13
1732520500000|2024-11-25 07:41:40|203657.9|203567.9|203665.3|203575.3|203665.4|203575.4|203650.7|203560.7|19
1732520510000|2024-11-25 07:41:50|203662.6|203572.6|203663|203573|203663.9|203573.9|203660.4|203570.4|5
1732520520000|2024-11-25 07:42:00|203662.2|203572.2|203683.2|203593.2|203697.5|203607.5|203662.2|203572.2|22
1732520530000|2024-11-25 07:42:10|203689|203599|203672.6|203582.6|203690|203600|203670.9|203580.9|28
1732520540000|2024-11-25 07:42:20|203679|203589|203702.2|203612.2|203703.8|203613.8|203669.6|203579.6|10
1732520550000|2024-11-25 07:42:30|203702.3|203612.3|203702.2|203612.2|203702.3|203612.3|203702.2|203612.2|2
1732520560000|2024-11-25 07:42:40|203702.3|203612.3|203702|203612|203702.3|203612.3|203702|203612|5
1732520570000|2024-11-25 07:42:50|203702.2|203612.2|203704|203614|203704|203614|203701|203611|5
1732520580000|2024-11-25 07:43:00|203713.9|203623.9|203715|203625|203726|203636|203700.1|203610.1|24
1732520590000|2024-11-25 07:43:10|203709.9|203619.9|203720.1|203630.1|203720.1|203630.1|203709.8|203619.8|18
1732520600000|2024-11-25 07:43:20|203725.6|203635.6|203712.2|203622.2|203725.6|203635.6|203705.3|203615.3|25
1732520610000|2024-11-25 07:43:30|203714.9|203624.9|203709.6|203619.6|203724.2|203634.2|203707.4|203617.4|27
1732520620000|2024-11-25 07:43:40|203713.2|203623.2|203713|203623|203717.3|203627.3|203709.1|203619.1|22
1732520630000|2024-11-25 07:43:50|203709.1|203619.1|203709.1|203619.1|203719.4|203629.4|203708.9|203618.9|19
1732520640000|2024-11-25 07:44:00|203708.9|203618.9|203709.5|203619.5|203718.2|203628.2|203708.8|203618.8|17
1732520650000|2024-11-25 07:44:10|203715.7|203625.7|203714.3|203624.3|203720|203630|203709.6|203619.6|17
1732520660000|2024-11-25 07:44:20|203720|203630|203714.6|203624.6|203722.5|203632.5|203710.2|203620.2|26
1732520670000|2024-11-25 07:44:30|203705.6|203615.6|203714|203624|203714|203624|203705.2|203615.2|10
1732520680000|2024-11-25 07:44:40|203708.2|203618.2|203717.9|203627.9|203720.5|203630.5|203705.3|203615.3|21
1732520690000|2024-11-25 07:44:50|203712.7|203622.7|203706.9|203616.9|203717.9|203627.9|203706.9|203616.9|17
1732520700000|2024-11-25 07:45:00|203706.1|203616.1|203692.9|203602.9|203718.8|203628.8|203692.4|203602.4|39
1732520710000|2024-11-25 07:45:10|203697.6|203607.6|203702.7|203612.7|203707.5|203617.5|203697.6|203607.6|13
1732520720000|2024-11-25 07:45:20|203702|203612|203704.4|203614.4|203707.7|203617.7|203702|203612|7
1732520730000|2024-11-25 07:45:30|203705.9|203615.9|203706.2|203616.2|203706.4|203616.4|203705.9|203615.9|5
1732520740000|2024-11-25 07:45:40|203708.5|203618.5|203705.6|203615.6|203708.5|203618.5|203698.9|203608.9|11
1732520750000|2024-11-25 07:45:50|203702.4|203612.4|203701.7|203611.7|203708.4|203618.4|203698.6|203608.6|10
1732520760000|2024-11-25 07:46:00|203705|203615|203704.8|203614.8|203706.9|203616.9|203704.8|203614.8|6
1732520770000|2024-11-25 07:46:10|203704.6|203614.6|203704.8|203614.8|203707|203617|203704.6|203614.6|9
1732520780000|2024-11-25 07:46:20|203705.5|203615.5|203704.8|203614.8|203707.1|203617.1|203704.8|203614.8|10
1732520790000|2024-11-25 07:46:30|203707|203617|203706|203616|203707.5|203617.5|203700.9|203610.9|11
1732520800000|2024-11-25 07:46:40|203705.6|203615.6|203701.7|203611.7|203705.6|203615.6|203692.9|203602.9|18
1732520810000|2024-11-25 07:46:50|203702.1|203612.1|203709.2|203619.2|203709.2|203619.2|203702.1|203612.1|5
1732520820000|2024-11-25 07:47:00|203708.6|203618.6|203711.6|203621.6|203711.9|203621.9|203703.2|203613.2|10
1732520830000|2024-11-25 07:47:10|203711.4|203621.4|203707.7|203617.7|203711.4|203621.4|203705.5|203615.5|12
1732520840000|2024-11-25 07:47:20|203707.8|203617.8|203751.1|203661.1|203759.1|203669.1|203707.8|203617.8|12
1732520850000|2024-11-25 07:47:30|203751.7|203661.7|203773.6|203683.6|203777.4|203687.4|203747|203657|14
1732520860000|2024-11-25 07:47:40|203768.9|203678.9|203760.3|203670.3|203772.3|203712.3|203760.3|203670.3|9
1732520870000|2024-11-25 07:47:50|203760.5|203670.5|203760.8|203670.8|203760.8|203670.8|203760.5|203670.5|3
1732520880000|2024-11-25 07:48:00|203761|203671|203761.3|203671.3|203761.3|203671.3|203761|203671|3
1732520890000|2024-11-25 07:48:10|203765.8|203675.8|203762.1|203672.1|203772|203682|203762.1|203672.1|4
1732520900000|2024-11-25 07:48:20|203763.3|203673.3|203763.3|203673.3|203763.3|203673.3|203763.3|203673.3|1
1732520910000|2024-11-25 07:48:30|203767.1|203677.1|203763.7|203673.7|203767.1|203677.1|203763.7|203673.7|2
1732520920000|2024-11-25 07:48:40|203760.5|203670.5|203731|203681|203771|203688.6|203731|203670.5|16
1732520930000|2024-11-25 07:48:50|203731.1|203681.1|203737.7|203687.7|203753.1|203692|203730.1|203659.1|20
1732520940000|2024-11-25 07:49:00|203735.1|203685.1|203729.1|203679.1|203747.2|203697.2|203729.1|203679.1|19
1732520950000|2024-11-25 07:49:10|203735.1|203685.1|203714.1|203624.1|203743.5|203685.1|203689.1|203624.1|23
1732520960000|2024-11-25 07:49:20|203714.3|203624.3|203694.4|203644.4|203714.4|203648.1|203692.8|203623.8|13
1732520970000|2024-11-25 07:49:30|203694|203644|203710.4|203620.4|203718.9|203645.8|203687.4|203619.6|18
1732520980000|2024-11-25 07:49:40|203720.4|203630.4|203713.1|203623.1|203720.4|203630.4|203713.1|203623.1|6
1732520990000|2024-11-25 07:49:50|203706.1|203616.1|203705.9|203615.9|203706.6|203616.6|203705.6|203615.6|8
1732521000000|2024-11-25 07:50:00|203705.6|203615.6|203708.1|203618.1|203710.9|203620.9|203705.2|203615.2|17
1732521010000|2024-11-25 07:50:10|203710.4|203620.4|203685.2|203635.2|203710.4|203636.6|203680.5|203616.2|7
1732521020000|2024-11-25 07:50:20|203685.1|203635.1|203686.9|203636.9|203692.8|203642.8|203677.7|203627.7|12
1732521030000|2024-11-25 07:50:30|203689.9|203639.9|203691.3|203641.3|203691.3|203641.3|203676.2|203626.2|28
1732521040000|2024-11-25 07:50:40|203683.5|203633.5|203690.6|203640.6|203692.4|203642.4|203679.6|203629.6|12
1732521050000|2024-11-25 07:50:50|203687.9|203637.9|203679.2|203629.2|203696.6|203646.6|203677.2|203627.2|18
1732521060000|2024-11-25 07:51:00|203679|203629|203689.8|203639.8|203692.2|203642.2|203679|203629|8
1732521070000|2024-11-25 07:51:10|203691.3|203641.3|203691.7|203641.7|203691.7|203641.7|203689.2|203639.2|4
1732521080000|2024-11-25 07:51:20|203689.2|203639.2|203691.6|203641.6|203692.9|203642.9|203689|203639|7
1732521090000|2024-11-25 07:51:30|203684.8|203634.8|203692|203642|203692|203642|203684.8|203634.8|2
1732521100000|2024-11-25 07:51:40|203692.2|203642.2|203693|203643|203693.7|203643.7|203686|203636|11
1732521110000|2024-11-25 07:51:50|203695.7|203645.7|203707.7|203617.7|203724.7|203645.7|203695.7|203617.5|18
1732521120000|2024-11-25 07:52:00|203707|203617|203709.4|203619.4|203724|203634|203701.6|203611.6|20
1732521130000|2024-11-25 07:52:10|203708.9|203618.9|203701.1|203611.1|203709.6|203619.6|203701.1|203611.1|18
1732521140000|2024-11-25 07:52:20|203708.7|203618.7|203710.5|203620.5|203721.4|203631.4|203700.9|203610.9|15
1732521150000|2024-11-25 07:52:30|203709.3|203619.3|203712.7|203622.7|203721|203631|203709.2|203619.2|11
1732521160000|2024-11-25 07:52:40|203719.2|203629.2|203720|203630|203725.8|203635.8|203714.2|203624.2|18
1732521170000|2024-11-25 07:52:50|203722.3|203632.3|203715.5|203625.5|203725.1|203635.1|203711.9|203621.9|23
1732521180000|2024-11-25 07:53:00|203712.5|203622.5|203736.2|203646.2|203743.6|203653.6|203712.5|203622.5|19
1732521190000|2024-11-25 07:53:10|203740.7|203650.7|203719.8|203629.8|203741.7|203651.7|203718.8|203628.8|26
1732521200000|2024-11-25 07:53:20|203721.9|203631.9|203704.9|203614.9|203724.7|203634.7|203702.5|203612.5|19
1732521210000|2024-11-25 07:53:30|203705.2|203615.2|203704.2|203614.2|203705.2|203615.2|203698.4|203608.4|11
1732521220000|2024-11-25 07:53:40|203705.2|203615.2|203705.1|203615.1|203708.4|203618.4|203705.1|203615.1|4
1732521230000|2024-11-25 07:53:50|203703.9|203613.9|203742.7|203692.7|203754.4|203704.4|203703.9|203613.9|11
1732521240000|2024-11-25 07:54:00|203745.8|203695.8|203763.4|203673.4|203763.4|203695.8|203739.8|203671.2|4
1732521250000|2024-11-25 07:54:10|203752.5|203702.5|203753.2|203703.2|203768.6|203703.2|203748|203678.3|5
1732521260000|2024-11-25 07:54:20|203750.2|203700.2|203745.1|203695.1|203803.7|203753.7|203741.3|203691.3|14
1732521270000|2024-11-25 07:54:30|203748.2|203698.2|203769.2|203719.2|203769.2|203719.2|203743.6|203693.6|9
1732521280000|2024-11-25 07:54:40|203771.8|203721.8|203792.4|203702.4|203796.6|203731.1|203771.8|203693.8|9
1732521290000|2024-11-25 07:54:50|203785.3|203695.3|203785.3|203695.3|203785.3|203695.3|203785.3|203695.3|1
1732521300000|2024-11-25 07:55:00|203790.3|203700.3|203840.1|203750.1|203840.1|203750.1|203790.3|203700.3|15
1732521310000|2024-11-25 07:55:10|203840.7|203750.7|203840.7|203750.7|203840.7|203750.7|203840.7|203750.7|1
1732521320000|2024-11-25 07:55:20|203835.3|203745.3|203860.3|203770.3|203860.3|203770.3|203835.3|203745.3|18
1732521330000|2024-11-25 07:55:30|203873.1|203823.1|203910.6|203820.6|203915.6|203846.7|203873.1|203794.4|22
1732521340000|2024-11-25 07:55:40|203909.3|203819.3|203934.1|203884.1|203954.6|203884.1|203903|203813|18
1732521350000|2024-11-25 07:55:50|203930.7|203880.7|203925.4|203875.4|203951|203886.1|203925.4|203850.9|10
1732521360000|2024-11-25 07:56:00|203918.1|203868.1|203943.8|203853.8|203946.4|203883.7|203918.1|203842.1|17
1732521370000|2024-11-25 07:56:10|203941.4|203851.4|203983.2|203893.2|203983.2|203901.3|203932.2|203842.2|13
1732521380000|2024-11-25 07:56:20|203976.5|203886.5|204000.7|203910.7|204006.5|203916.5|203976.4|203886.4|8
1732521390000|2024-11-25 07:56:30|203998.4|203908.4|204071.9|203981.9|204075.2|203985.2|203998.4|203908.4|13
1732521400000|2024-11-25 07:56:40|204071.1|203981.1|204064.6|204014.6|204087.3|204015.6|204059.6|203981.1|13
1732521410000|2024-11-25 07:56:50|204100.5|204010.5|204087.3|203997.3|204104.1|204014.1|204069.3|203979.3|23
1732521420000|2024-11-25 07:57:00|204088.2|203998.2|204157.2|204067.2|204165.7|204075.7|204088.2|203998.2|11
1732521430000|2024-11-25 07:57:10|204158.3|204068.3|204161.2|204071.2|204171.3|204081.3|204148|204058|16
1732521440000|2024-11-25 07:57:20|204172|204082|204181.6|204091.6|204191.2|204101.2|204165.7|204075.7|26
1732521450000|2024-11-25 07:57:30|204189.8|204099.8|204226.1|204136.1|204229.6|204139.6|204187.2|204097.2|19
1732521460000|2024-11-25 07:57:40|204234.9|204144.9|204241.5|204151.5|204243.3|204153.3|204232.3|204142.3|12
1732521470000|2024-11-25 07:57:50|204242.1|204152.1|204253.2|204163.2|204261.2|204171.2|204224.7|204134.7|24
1732521480000|2024-11-25 07:58:00|204252.4|204162.4|204270.5|204180.5|204271.7|204181.7|204250.1|204160.1|18
1732521490000|2024-11-25 07:58:10|204270.2|204180.2|204312.7|204222.7|204315.2|204225.2|204263|204173|20
1732521500000|2024-11-25 07:58:20|204310.1|204220.1|204278.4|204228.4|204310.7|204228.4|204271.2|204181.2|20
1732521510000|2024-11-25 07:58:30|204274.5|204224.5|204283.4|204233.4|204295|204245|204265.7|204186.1|24
1732521520000|2024-11-25 07:58:40|204261.7|204211.7|204261.9|204211.9|204265.2|204215.2|204254.5|204204.5|20
1732521530000|2024-11-25 07:58:50|204262.2|204212.2|204261.6|204211.6|204265.1|204215.1|204255.1|204205.1|18
1732521540000|2024-11-25 07:59:00|204265|204215|204259.9|204209.9|204277.5|204227.5|204257.2|204207.2|24
1732521550000|2024-11-25 07:59:10|204263.8|204213.8|204293.2|204243.2|204298.3|204248.3|204259.5|204209.5|26
1732521560000|2024-11-25 07:59:20|204289.6|204239.6|204302|204252|204302|204252|204289.6|204239.6|21
1732521570000|2024-11-25 07:59:30|204300.1|204250.1|204302.5|204252.5|204304.8|204254.8|204299.5|204249.5|9
1732521580000|2024-11-25 07:59:40|204304.8|204254.8|204346.8|204296.8|204347.3|204297.3|204304.8|204254.8|20
1732521590000|2024-11-25 07:59:50|204344.8|204294.8|204344.2|204294.2|204393|204343|204344.2|204294.2|17
1732521600000|2024-11-25 08:00:00|204337.3|204287.3|204153.9|204103.9|204337.3|204287.3|204146.2|204096.2|34
1732521610000|2024-11-25 08:00:10|204165|204115|204214.3|204124.3|204224.4|204158|204164.1|204113.8|29
1732521620000|2024-11-25 08:00:20|204211.9|204121.9|204127.7|204037.7|204211.9|204121.9|204121.8|204031.8|26
1732521630000|2024-11-25 08:00:30|204128.6|204038.6|204086.5|204036.5|204131.1|204041.1|204075.2|204012.4|26
1732521640000|2024-11-25 08:00:40|204090.6|204040.6|204124.1|204034.1|204129.4|204040.6|204080.1|204007.9|29
1732521650000|2024-11-25 08:00:50|204123.6|204033.6|204106.7|204016.7|204127.3|204037.3|204099.7|204009.7|33
1732521660000|2024-11-25 08:01:00|204131.3|204041.3|204165.4|204075.4|204166.7|204076.7|204131.3|204041.3|23
1732521670000|2024-11-25 08:01:10|204165.5|204075.5|204161.5|204071.5|204168.4|204078.4|204160.3|204070.3|17
1732521680000|2024-11-25 08:01:20|204164.9|204074.9|204163.8|204073.8|204167.4|204077.4|204158.8|204068.8|28
1732521690000|2024-11-25 08:01:30|204163.6|204073.6|204165.2|204115.2|204165.2|204115.2|204110.1|204047.2|19
1732521700000|2024-11-25 08:01:40|204162.6|204112.6|204164.2|204114.2|204184.1|204134.1|204162.6|204112.6|10
1732521710000|2024-11-25 08:01:50|204172.3|204122.3|204186.4|204136.4|204203|204153|204160.7|204110.7|18
1732521720000|2024-11-25 08:02:00|204193.3|204143.3|204191.9|204141.9|204198.3|204148.3|204185.9|204135.9|19
1732521730000|2024-11-25 08:02:10|204188.7|204138.7|204283.9|204233.9|204303.2|204236.4|204188.7|204138.7|27
1732521740000|2024-11-25 08:02:20|204283.6|204233.6|204240|204190|204286.6|204236.6|204218.9|204168.9|19
1732521750000|2024-11-25 08:02:30|204239.8|204189.8|204219.6|204129.6|204239.8|204189.8|204189.6|204125.5|23
1732521760000|2024-11-25 08:02:40|204202.5|204152.5|204219.8|204129.8|204228.3|204155.5|204202.5|204125.9|28
1732521770000|2024-11-25 08:02:50|204219.7|204129.7|204221.1|204131.1|204221.1|204131.1|204215.9|204125.9|18
1732521780000|2024-11-25 08:03:00|204225.2|204135.2|204245.2|204155.2|204245.2|204155.2|204216.8|204126.8|15
1732521790000|2024-11-25 08:03:10|204236.4|204146.4|204219.1|204129.1|204242.3|204152.3|204219.1|204129.1|20
1732521800000|2024-11-25 08:03:20|204229.6|204139.6|204141.3|204051.3|204229.6|204139.6|204124.4|204051.3|24
1732521810000|2024-11-25 08:03:30|204143.8|204053.8|204132|204082|204156.8|204086.3|204128.5|204053.8|22
1732521820000|2024-11-25 08:03:40|204126.2|204076.2|204108.2|204058.2|204126.2|204076.2|204078.4|204028.4|17
1732521830000|2024-11-25 08:03:50|204100.7|204050.7|204145|204095|204147.2|204097.2|204100.7|204050.7|20
1732521840000|2024-11-25 08:04:00|204144.2|204094.2|204143.1|204093.1|204149.7|204097.7|204135|204056.2|17
1732521850000|2024-11-25 08:04:10|204144.9|204094.9|204204|204114|204208|204136|204143.1|204093.1|26
1732521860000|2024-11-25 08:04:20|204200.7|204110.7|204193.1|204143.1|204204.3|204143.1|204166.8|204102.3|20
1732521870000|2024-11-25 08:04:30|204188.3|204138.3|204209.7|204119.7|204209.7|204149.4|204181.4|204111.8|14
1732521880000|2024-11-25 08:04:40|204209.6|204119.6|204205.1|204115.1|204212|204122|204205.1|204115.1|7
1732521890000|2024-11-25 08:04:50|204200.9|204110.9|204165.5|204115.5|204200.9|204127.8|204164|204102.1|18
1732521900000|2024-11-25 08:05:00|204188.3|204098.3|204136.9|204086.9|204188.3|204117.7|204136.9|204063.4|22
1732521910000|2024-11-25 08:05:10|204141.4|204091.4|204131.2|204081.2|204154.4|204091.4|204125.7|204064.4|13
1732521920000|2024-11-25 08:05:20|204132.8|204082.8|204130|204080|204167.2|204091.2|204123.3|204051.8|21
1732521930000|2024-11-25 08:05:30|204126.2|204076.2|204142|204092|204150.2|204098.5|204126.2|204053.5|12
1732521940000|2024-11-25 08:05:40|204144|204094|204090.2|204000.2|204149.6|204099.6|204082.7|203992.7|18
1732521950000|2024-11-25 08:05:50|204092.1|204002.1|204080.8|203990.8|204092.8|204002.8|204077.2|203987.2|15
1732521960000|2024-11-25 08:06:00|204082.6|203992.6|204073.4|204023.4|204096.2|204031.1|204065.5|203988.1|27
1732521970000|2024-11-25 08:06:10|204075.5|204025.5|204101.1|204011.1|204101.6|204036|204043.2|203993.2|18
1732521980000|2024-11-25 08:06:20|204100.9|204010.9|204103.2|204013.2|204103.2|204013.2|204092.8|204002.8|15
1732521990000|2024-11-25 08:06:30|204099.5|204009.5|204130.3|204040.3|204136.1|204046.1|204099.2|204009.2|21
1732522000000|2024-11-25 08:06:40|204124.1|204034.1|204115.5|204025.5|204128.5|204038.5|204111.7|204021.7|19
1732522010000|2024-11-25 08:06:50|204115.7|204025.7|204136.8|204046.8|204142|204052|204114.7|204024.7|24
1732522020000|2024-11-25 08:07:00|204131.6|204041.6|204127|204037|204135|204045|204120.3|204030.3|24
1732522030000|2024-11-25 08:07:10|204127.2|204037.2|204086.6|203996.6|204130.7|204040.7|204080.6|203990.6|26
1732522040000|2024-11-25 08:07:20|204087.3|203997.3|204079.7|203989.7|204093.7|204003.7|204079.7|203989.7|16
1732522050000|2024-11-25 08:07:30|204083.9|203993.9|204090.4|204000.4|204093.7|204003.7|204081.4|203991.4|23
1732522060000|2024-11-25 08:07:40|204090.8|204000.8|204087.7|203997.7|204101.3|204011.3|204079.3|203989.3|15
1732522070000|2024-11-25 08:07:50|204088.1|203998.1|204097.2|204007.2|204100.7|204010.7|204084.2|203994.2|13
1732522080000|2024-11-25 08:08:00|204103.2|204013.2|204108.4|204018.4|204120.7|204030.7|204099.9|204009.9|27
1732522090000|2024-11-25 08:08:10|204110.4|204020.4|204100.8|204050.8|204119.2|204060.2|204095.5|204020.4|14
1732522100000|2024-11-25 08:08:20|204100.9|204050.9|204115.8|204065.8|204122.8|204072.8|204100.9|204050.9|18
1732522110000|2024-11-25 08:08:30|204107.7|204057.7|204146.9|204096.9|204172.7|204106.4|204107.5|204057.5|23
1732522120000|2024-11-25 08:08:40|204147.7|204097.7|204145.5|204095.5|204152.8|204102.8|204141.3|204091.3|23
1732522130000|2024-11-25 08:08:50|204144.8|204094.8|204191.2|204101.2|204196.3|204131.3|204144.6|204093.9|21
1732522140000|2024-11-25 08:09:00|204188.3|204098.3|204188.7|204138.7|204201.2|204141.7|204186.4|204096.4|23
1732522150000|2024-11-25 08:09:10|204187.9|204137.9|204199.5|204149.5|204216.7|204149.5|204187.2|204118.3|27
1732522160000|2024-11-25 08:09:20|204193.8|204143.8|204184.3|204134.3|204214.2|204143.8|204170.2|204113.8|21
1732522170000|2024-11-25 08:09:30|204184.5|204134.5|204182.5|204132.5|204193.6|204143.6|204175.2|204125.2|13
1732522180000|2024-11-25 08:09:40|204182.7|204132.7|204193.4|204143.4|204213.5|204155.3|204182.6|204114.2|18
1732522190000|2024-11-25 08:09:50|204175.6|204125.6|204223.7|204133.7|204263.2|204173.2|204175.6|204125.6|33
1732522200000|2024-11-25 08:10:00|204223.9|204133.9|204227.3|204137.3|204232.6|204142.6|204221.1|204131.1|23
1732522210000|2024-11-25 08:10:10|204230.5|204140.5|204241.1|204151.1|204243.1|204153.1|204226.2|204136.2|21
1732522220000|2024-11-25 08:10:20|204246.3|204156.3|204242.6|204152.6|204246.3|204156.3|204239.9|204149.9|10
1732522230000|2024-11-25 08:10:30|204243.4|204153.4|204218.5|204128.5|204244.6|204154.6|204218.5|204128.5|19
1732522240000|2024-11-25 08:10:40|204219.9|204129.9|204236.8|204146.8|204236.8|204146.8|204219.9|204129.9|15
1732522250000|2024-11-25 08:10:50|204237.2|204147.2|204236.3|204146.3|204237.3|204147.3|204229.9|204139.9|10
1732522260000|2024-11-25 08:11:00|204228.9|204138.9|204188|204098|204244.9|204154.9|204188|204098|21
1732522270000|2024-11-25 08:11:10|204191.9|204101.9|204211|204121|204211.9|204121.9|204181|204091|20
1732522280000|2024-11-25 08:11:20|204211.7|204121.7|204187.3|204137.3|204213.9|204138.5|204187.3|204115.5|21
1732522290000|2024-11-25 08:11:30|204188.6|204138.6|204188|204138|204189.3|204139.3|204183.9|204133.9|20
1732522300000|2024-11-25 08:11:40|204188.5|204138.5|204243.2|204153.2|204243.2|204173.1|204188.5|204138.5|17
1732522310000|2024-11-25 08:11:50|204243.6|204153.6|204226.5|204176.5|204246.6|204183.2|204214|204149.3|24
1732522320000|2024-11-25 08:12:00|204226.3|204176.3|204220.5|204170.5|204227.7|204177.7|204219.7|204169.7|12
1732522330000|2024-11-25 08:12:10|204225.4|204175.4|204224.8|204174.8|204226.7|204176.7|204213.7|204163.7|20
1732522340000|2024-11-25 08:12:20|204224.6|204174.6|204226.6|204176.6|204226.6|204176.6|204218.3|204168.3|26
1732522350000|2024-11-25 08:12:30|204217|204167|204212.9|204162.9|204219.9|204169.9|204205.4|204155.4|19
1732522360000|2024-11-25 08:12:40|204213.9|204163.9|204216|204166|204217.6|204167.6|204205.5|204155.5|22
1732522370000|2024-11-25 08:12:50|204216.4|204166.4|204225.6|204175.6|204248.5|204175.6|204196.3|204129.4|23
1732522380000|2024-11-25 08:13:00|204225.7|204175.7|204219.2|204169.2|204225.7|204175.7|204205.8|204155.8|34
1732522390000|2024-11-25 08:13:10|204220.3|204170.3|204226.9|204136.9|204233.8|204170.3|204211.1|204136.9|17
1732522400000|2024-11-25 08:13:20|204227.7|204137.7|204210.5|204120.5|204232.7|204142.7|204209.7|204119.7|31
1732522410000|2024-11-25 08:13:30|204211|204121|204205.2|204115.2|204217.1|204127.1|204198.2|204108.2|28
1732522420000|2024-11-25 08:13:40|204205.4|204115.4|204204.6|204114.6|204211.7|204121.7|204198|204108|9
1732522430000|2024-11-25 08:13:50|204204.8|204114.8|204198|204108|204207.5|204117.5|204198|204108|12
1732522440000|2024-11-25 08:14:00|204205.6|204115.6|204195.7|204105.7|204205.6|204115.6|204188|204098|18
1732522450000|2024-11-25 08:14:10|204190.7|204100.7|204196.5|204106.5|204196.9|204106.9|204187|204097|21
1732522460000|2024-11-25 08:14:20|204196.1|204106.1|204184.9|204134.9|204196.2|204134.9|204178.9|204105.9|10
1732522470000|2024-11-25 08:14:30|204176.7|204126.7|204192.4|204102.4|204195.3|204132.6|204166.7|204102.4|18
1732522480000|2024-11-25 08:14:40|204196.6|204106.6|204193.2|204103.2|204196.6|204106.6|204181.6|204091.6|10
1732522490000|2024-11-25 08:14:50|204196.7|204106.7|204185.8|204135.8|204196.8|204136.6|204185.3|204100.7|26
1732522500000|2024-11-25 08:15:00|204190.8|204140.8|204188.7|204138.7|204200.9|204150.9|204180.9|204101.1|29
1732522510000|2024-11-25 08:15:10|204192.4|204142.4|204208|204118|204217.4|204151.7|204189.4|204116|34
1732522520000|2024-11-25 08:15:20|204189.5|204139.5|204286.2|204196.2|204297.2|204220.6|204188.1|204138.1|30
1732522530000|2024-11-25 08:15:30|204283.7|204193.7|204239.2|204149.2|204283.7|204214.3|204210.6|204141.4|20
1732522540000|2024-11-25 08:15:40|204225.9|204175.9|204229.9|204179.9|204234.8|204184.8|204224|204174|31
1732522550000|2024-11-25 08:15:50|204234.2|204184.2|204233.5|204183.5|204234.2|204184.2|204223.7|204173.7|28
1732522560000|2024-11-25 08:16:00|204231.5|204181.5|204190.7|204140.7|204244.5|204183.9|204185|204135|31
1732522570000|2024-11-25 08:16:10|204182.1|204132.1|204172.6|204122.6|204194.6|204144.6|204169.3|204119.3|23
1732522580000|2024-11-25 08:16:20|204172.4|204122.4|204123.8|204073.8|204175.1|204125.1|204115|204065|23
1732522590000|2024-11-25 08:16:30|204114.7|204064.7|204124.5|204074.5|204128.5|204078.5|204111.1|204061.1|31
1732522600000|2024-11-25 08:16:40|204121.2|204071.2|204144.5|204094.5|204149.1|204099.1|204121.2|204071.2|18
1732522610000|2024-11-25 08:16:50|204143.1|204093.1|204194.5|204144.5|204200.8|204150.8|204143.1|204093.1|24
1732522620000|2024-11-25 08:17:00|204192|204142|204183.9|204133.9|204194.4|204144.4|204182.6|204132.6|27
1732522630000|2024-11-25 08:17:10|204189.2|204139.2|204190.3|204140.3|204194.4|204144.4|204183.9|204133.9|33
1732522640000|2024-11-25 08:17:20|204194.4|204144.4|204207.7|204157.7|204210|204160|204183.5|204133.5|23
1732522650000|2024-11-25 08:17:30|204211.4|204161.4|204234.8|204144.8|204309.7|204238.5|204211.4|204142.2|26
1732522660000|2024-11-25 08:17:40|204236.4|204146.4|204233.4|204143.4|204239.4|204149.4|204222.5|204132.5|20
1732522670000|2024-11-25 08:17:50|204232|204142|204236.8|204146.8|204240.1|204150.1|204225.8|204135.8|20
1732522680000|2024-11-25 08:18:00|204251.1|204161.1|204282.1|204192.1|204290.9|204200.9|204245.3|204155.3|16
1732522690000|2024-11-25 08:18:10|204274.5|204184.5|204285.4|204195.4|204286|204196|204274.5|204184.5|18
1732522700000|2024-11-25 08:18:20|204289.8|204199.8|204286.2|204196.2|204291.7|204201.7|204278|204188|32
1732522710000|2024-11-25 08:18:30|204289.4|204199.4|204226.3|204176.3|204293.2|204203.2|204219.3|204169.3|31
1732522720000|2024-11-25 08:18:40|204222.3|204172.3|204287.6|204197.6|204295.7|204223.5|204195|204119|27
1732522730000|2024-11-25 08:18:50|204292.1|204202.1|204291.1|204201.1|204294.5|204204.5|204277.6|204187.6|30
1732522740000|2024-11-25 08:19:00|204286.6|204196.6|204223.1|204173.1|204291.6|204201.6|204223.1|204173.1|32
1732522750000|2024-11-25 08:19:10|204229.9|204179.9|204225.3|204135.3|204235.8|204184.4|204224.1|204135.3|27
1732522760000|2024-11-25 08:19:20|204229.8|204139.8|204236.2|204146.2|204236.2|204146.2|204223.3|204133.3|31
1732522770000|2024-11-25 08:19:30|204236.5|204146.5|204250.1|204160.1|204253.4|204163.4|204234|204144|23
1732522780000|2024-11-25 08:19:40|204244.9|204154.9|204252.5|204162.5|204257.1|204167.1|204236.7|204146.7|28
1732522790000|2024-11-25 08:19:50|204247.4|204157.4|204260.9|204170.9|204262|204172|204247.4|204157.4|24
1732522800000|2024-11-25 08:20:00|204261.1|204171.1|204248.9|204158.9|204266.4|204176.4|204248.9|204158.9|28
1732522810000|2024-11-25 08:20:10|204251.7|204161.7|204252.2|204162.2|204252.2|204162.2|204244.9|204154.9|32
1732522820000|2024-11-25 08:20:20|204252.3|204162.3|204258.4|204168.4|204263.9|204173.9|204251.5|204161.5|16
1732522830000|2024-11-25 08:20:30|204258.3|204168.3|204252.2|204162.2|204258.3|204168.3|204248.7|204158.7|19
1732522840000|2024-11-25 08:20:40|204252.4|204162.4|204286.6|204196.6|204294.8|204223|204251.9|204161.9|27
1732522850000|2024-11-25 08:20:50|204286.9|204196.9|204294.3|204204.3|204294.3|204204.3|204286.9|204196.9|20
1732522860000|2024-11-25 08:21:00|204289.2|204199.2|204296.7|204206.7|204301.6|204251.6|204284.8|204194.8|30
1732522870000|2024-11-25 08:21:10|204297.2|204207.2|204297.1|204207.1|204303.7|204213.7|204293.8|204203.8|33
1732522880000|2024-11-25 08:21:20|204299.6|204209.6|204295.4|204205.4|204299.6|204209.6|204292|204202|26
1732522890000|2024-11-25 08:21:30|204284.6|204194.6|204285.9|204195.9|204288.5|204198.5|204283.9|204193.9|21
1732522900000|2024-11-25 08:21:40|204285.7|204195.7|204274|204224|204290.7|204227.5|204274|204195.5|24
1732522910000|2024-11-25 08:21:50|204274.5|204224.5|204270.4|204220.4|204274.5|204224.5|204266.7|204216.7|27
1732522920000|2024-11-25 08:22:00|204275.7|204225.7|204272.9|204222.9|204280.4|204230.4|204269.5|204219.5|28
1732522930000|2024-11-25 08:22:10|204272.1|204222.1|204266.3|204216.3|204272.1|204222.1|204265.8|204215.8|25
1732522940000|2024-11-25 08:22:20|204269.1|204219.1|204354.3|204304.3|204359.8|204309.8|204269.1|204219.1|25
1732522950000|2024-11-25 08:22:30|204351.3|204301.3|204343.1|204293.1|204359.2|204301.3|204327.5|204265.3|32
1732522960000|2024-11-25 08:22:40|204343|204293|204344.3|204294.3|204363.6|204297.1|204330|204264.7|22
1732522970000|2024-11-25 08:22:50|204339.4|204289.4|204363.3|204273.3|204365.5|204294.4|204333.9|204266.5|26
1732522980000|2024-11-25 08:23:00|204363.5|204273.5|204374.4|204324.4|204394.8|204324.5|204354|204273.5|22
1732522990000|2024-11-25 08:23:10|204370.4|204320.4|204395.7|204305.7|204399.6|204331.9|204370.4|204301.6|15
1732523000000|2024-11-25 08:23:20|204394|204304|204395|204345|204404.9|204354.9|204393.7|204303.7|17
1732523010000|2024-11-25 08:23:30|204394.4|204344.4|204349.1|204299.1|204394.4|204344.4|204343.5|204293.5|18
1732523020000|2024-11-25 08:23:40|204352|204302|204360.4|204270.4|204366.8|204302|204348.4|204267.1|26
1732523030000|2024-11-25 08:23:50|204360.6|204270.6|204365.8|204275.8|204375.8|204305.6|204352.2|204262.2|30
1732523040000|2024-11-25 08:24:00|204366|204276|204364.2|204274.2|204373|204283|204363.4|204273.4|25
1732523050000|2024-11-25 08:24:10|204364|204274|204454.1|204364.1|204482.7|204412.7|204359.3|204269.3|33
1732523060000|2024-11-25 08:24:20|204461|204371|204454.6|204364.6|204462.9|204372.9|204453.4|204363.4|14
1732523070000|2024-11-25 08:24:30|204461.2|204371.2|204421.7|204331.7|204461.2|204371.2|204392.4|204323.8|24
1732523080000|2024-11-25 08:24:40|204419.5|204329.5|204421|204331|204427.6|204337.6|204408.9|204318.9|25
1732523090000|2024-11-25 08:24:50|204424.4|204334.4|204419.9|204329.9|204427.9|204337.9|204418.1|204328.1|27
1732523100000|2024-11-25 08:25:00|204424.7|204334.7|204422.9|204332.9|204428.9|204338.9|204415.5|204325.5|26
1732523110000|2024-11-25 08:25:10|204425.4|204335.4|204480.2|204430.2|204480.2|204430.2|204422.7|204332.7|32
1732523120000|2024-11-25 08:25:20|204480.1|204430.1|204455.1|204405.1|204480.1|204430.1|204444.7|204394.7|17
1732523130000|2024-11-25 08:25:30|204453.4|204403.4|204460.3|204410.3|204462.9|204412.9|204450.2|204400.2|15
1732523140000|2024-11-25 08:25:40|204459.9|204409.9|204463.6|204413.6|204464.4|204414.4|204459.9|204409.9|14
1732523150000|2024-11-25 08:25:50|204463.7|204413.7|204473.8|204423.8|204475.3|204425.3|204462.6|204412.6|23
1732523160000|2024-11-25 08:26:00|204469.4|204419.4|204466.2|204416.2|204473.5|204423.5|204463.2|204413.2|18
1732523170000|2024-11-25 08:26:10|204465.9|204415.9|204406.4|204356.4|204466.5|204416.5|204394.2|204344.2|29
1732523180000|2024-11-25 08:26:20|204406.1|204356.1|204399.3|204349.3|204406.6|204356.6|204389.6|204339.6|24
1732523190000|2024-11-25 08:26:30|204399.1|204349.1|204359.6|204309.6|204411.7|204349.1|204354.2|204304.2|28
1732523200000|2024-11-25 08:26:40|204359.4|204309.4|204352.7|204302.7|204369.9|204312.5|204346.5|204279.9|21
1732523210000|2024-11-25 08:26:50|204352.5|204302.5|204359|204309|204365.1|204315.1|204346.9|204296.9|20
1732523220000|2024-11-25 08:27:00|204356.9|204306.9|204357.3|204307.3|204365.1|204315.1|204348.6|204298.6|17
1732523230000|2024-11-25 08:27:10|204350.7|204300.7|204363.3|204313.3|204363.3|204313.3|204350.7|204300.7|9
1732523240000|2024-11-25 08:27:20|204363.1|204313.1|204308.5|204258.5|204363.3|204313.3|204305.1|204241.1|21
1732523250000|2024-11-25 08:27:30|204314.9|204264.9|204286.7|204236.7|204329.9|204264.9|204273.2|204223.2|17
1732523260000|2024-11-25 08:27:40|204283.2|204233.2|204290.7|204200.7|204304.4|204235|204280.7|204200.7|19
1732523270000|2024-11-25 08:27:50|204294.2|204204.2|204277.9|204227.9|204298.9|204227.9|204273.4|204198.5|10
1732523280000|2024-11-25 08:28:00|204279|204229|204306.1|204216.1|204317.8|204246.3|204279|204214.1|17
1732523290000|2024-11-25 08:28:10|204303.7|204213.7|204271.2|204181.2|204303.7|204213.7|204197.1|204147.1|21
1732523300000|2024-11-25 08:28:20|204270.3|204180.3|204261.4|204171.4|204287|204197|204254.9|204164.9|25
1732523310000|2024-11-25 08:28:30|204261|204171|204272.1|204182.1|204272.1|204182.1|204251.5|204161.5|16
1732523320000|2024-11-25 08:28:40|204275.4|204185.4|204265.4|204175.4|204283|204193|204262.4|204172.4|19
1732523330000|2024-11-25 08:28:50|204268.6|204178.6|204274.7|204184.7|204274.7|204184.7|204264|204174|23
1732523340000|2024-11-25 08:29:00|204272.2|204182.2|204258|204168|204272.2|204182.2|204247.3|204157.3|16
1732523350000|2024-11-25 08:29:10|204257.7|204167.7|204251.5|204161.5|204257.8|204167.8|204246.5|204156.5|11
1732523360000|2024-11-25 08:29:20|204251.4|204161.4|204251|204161|204251.4|204161.4|204250.9|204160.9|5
1732523370000|2024-11-25 08:29:30|204250.9|204160.9|204254.3|204164.3|204255.5|204165.5|204250.9|204160.9|13
1732523380000|2024-11-25 08:29:40|204253.9|204163.9|204257.2|204167.2|204260.6|204170.6|204248.7|204158.7|22
1732523390000|2024-11-25 08:29:50|204257|204167|204253.7|204163.7|204257|204167|204245.2|204155.2|14
1732523400000|2024-11-25 08:30:00|204253.6|204163.6|204262.4|204172.4|204263.3|204173.3|204250.2|204160.2|20
1732523410000|2024-11-25 08:30:10|204258|204168|204249|204159|204258|204168|204245|204155|11
1732523420000|2024-11-25 08:30:20|204254|204164|204294.3|204204.3|204311.5|204221.5|204253.8|204163.8|15
1732523430000|2024-11-25 08:30:30|204295.1|204205.1|204330.5|204240.5|204352.1|204262.1|204295.1|204205.1|29
1732523440000|2024-11-25 08:30:40|204330.4|204240.4|204328.3|204238.3|204336.8|204246.8|204328|204238|14
1732523450000|2024-11-25 08:30:50|204327.2|204237.2|204333.3|204243.3|204338.1|204248.1|204327.2|204237.2|12
1732523460000|2024-11-25 08:31:00|204356.5|204266.5|204376.1|204286.1|204380.9|204290.9|204356.5|204266.5|13
1732523480000|2024-11-25 08:31:20|204367.8|204277.8|204369.9|204279.9|204384.3|204294.3|204322.1|204232.1|19
1732523490000|2024-11-25 08:31:30|204384.6|204294.6|204369.7|204279.7|204384.6|204294.6|204351.7|204261.7|22
1732523500000|2024-11-25 08:31:40|204370.5|204280.5|204370.1|204280.1|204380.8|204290.8|204368.2|204278.2|14
1732523510000|2024-11-25 08:31:50|204383.5|204293.5|204369.8|204319.8|204423.5|204333.5|204369.8|204291.7|23
1732523520000|2024-11-25 08:32:00|204371.3|204321.3|204378.2|204288.2|204379.5|204321.3|204357.8|204286.3|16
1732523530000|2024-11-25 08:32:10|204378.4|204288.4|204372.1|204282.1|204379.9|204289.9|204372.1|204282.1|13
1732523540000|2024-11-25 08:32:20|204369.4|204279.4|204329.2|204239.2|204369.4|204279.4|204310.5|204239.2|19
1732523550000|2024-11-25 08:32:30|204325.7|204235.7|204304.8|204254.8|204325.7|204254.8|204298.8|204235.7|7
1732523560000|2024-11-25 08:32:40|204304.6|204254.6|204287.1|204237.1|204315.8|204265.8|204286.4|204236.4|20
1732523570000|2024-11-25 08:32:50|204286.9|204236.9|204286.6|204236.6|204306.7|204245.5|204279.3|204208.7|23
1732523580000|2024-11-25 08:33:00|204313.7|204263.7|204315.4|204265.4|204316.5|204266.5|204308|204258|24
1732523590000|2024-11-25 08:33:10|204318.3|204268.3|204311.4|204261.4|204318.3|204268.3|204300.9|204250.9|18
1732523600000|2024-11-25 08:33:20|204315|204265|204303.1|204253.1|204315|204265|204301.5|204251.5|14
1732523610000|2024-11-25 08:33:30|204309.2|204259.2|204274.5|204224.5|204323.4|204273.4|204269.3|204219.3|14
1732523620000|2024-11-25 08:33:40|204281.2|204231.2|204287.4|204197.4|204287.8|204231.2|204267.8|204197.4|10
1732523630000|2024-11-25 08:33:50|204287.8|204197.8|204286.8|204196.8|204289.7|204199.7|204286.8|204196.8|9
1732523640000|2024-11-25 08:34:00|204289.6|204199.6|204288.8|204198.8|204290.2|204200.2|204286.6|204196.6|19
1732523650000|2024-11-25 08:34:10|204289.4|204199.4|204290.5|204200.5|204290.5|204200.5|204288.7|204198.7|7
1732523660000|2024-11-25 08:34:20|204290.3|204200.3|204276.7|204226.7|204305.4|204240.1|204274.6|204200.3|15
1732523670000|2024-11-25 08:34:30|204277.1|204227.1|204275.8|204225.8|204306.6|204233.5|204270.9|204201|27
1732523680000|2024-11-25 08:34:40|204274.8|204224.8|204303|204213|204305.2|204228|204271.2|204196.4|21
1732523690000|2024-11-25 08:34:50|204297|204207|204290.3|204200.3|204299.4|204228.9|204271.2|204198.6|19
1732523700000|2024-11-25 08:35:00|204293.3|204203.3|204268.9|204218.9|204299.2|204227.2|204268.9|204196.3|24
1732523710000|2024-11-25 08:35:10|204288.8|204198.8|204288.2|204198.2|204295.2|204205.2|204285.9|204195.9|13
1732523720000|2024-11-25 08:35:20|204288|204198|204277.9|204227.9|204309.6|204229.5|204272.1|204198|7
1732523730000|2024-11-25 08:35:30|204296|204246|204283.5|204193.5|204296|204246|204264.5|204193|13
1732523740000|2024-11-25 08:35:40|204283|204193|204270.2|204220.2|204296.5|204227.6|204261.1|204190|19
1732523750000|2024-11-25 08:35:50|204272.6|204222.6|204269|204219|204273.6|204223.6|204268.6|204218.6|12
1732523760000|2024-11-25 08:36:00|204276.5|204226.5|204293.5|204203.5|204297.5|204230.9|204271.3|204201.2|21
1732523770000|2024-11-25 08:36:10|204295.4|204205.4|204314.9|204264.9|204314.9|204264.9|204295.4|204205.4|12
1732523780000|2024-11-25 08:36:20|204314.8|204264.8|204314.8|204264.8|204315.4|204265.4|204314.8|204264.8|5
1732523790000|2024-11-25 08:36:30|204317.1|204267.1|204315.2|204265.2|204317.9|204267.9|204315.2|204265.2|13
1732523800000|2024-11-25 08:36:40|204315.3|204265.3|204314.4|204264.4|204317.3|204267.3|204314.3|204264.3|7
1732523810000|2024-11-25 08:36:50|204314.3|204264.3|204318.9|204268.9|204320.5|204270.5|204314.3|204264.3|12
1732523820000|2024-11-25 08:37:00|204319.4|204269.4|204322.7|204272.7|204324|204274|204318.6|204268.6|22
1732523830000|2024-11-25 08:37:10|204323.4|204273.4|204321.6|204271.6|204323.4|204273.4|204321.6|204271.6|11
1732523840000|2024-11-25 08:37:20|204319.9|204269.9|204348.1|204298.1|204355.4|204305.4|204319.9|204269.9|14
1732523850000|2024-11-25 08:37:30|204348.2|204298.2|204307.9|204257.9|204348.2|204298.2|204307.9|204257.9|3
1732523860000|2024-11-25 08:37:40|204309.9|204219.9|204296.3|204206.3|204309.9|204228.1|204271.1|204206|18
1732523870000|2024-11-25 08:37:50|204296.5|204206.5|204295.3|204205.3|204305.7|204215.7|204294.1|204204.1|22
1732523880000|2024-11-25 08:38:00|204275.7|204185.7|204269.2|204219.2|204275.7|204220.9|204233.4|204179.9|16
1732523890000|2024-11-25 08:38:10|204271.5|204221.5|204301.1|204211.1|204301.7|204237.4|204269|204209.4|12
1732523900000|2024-11-25 08:38:20|204297.1|204207.1|204300.8|204210.8|204302|204223.6|204273.6|204205.9|12
1732523910000|2024-11-25 08:38:30|204301.5|204211.5|204301.4|204211.4|204302|204212|204295.8|204205.8|9
1732523920000|2024-11-25 08:38:40|204306.8|204216.8|204314.8|204264.8|204343.1|204269.5|204281.8|204212.1|17
1732523930000|2024-11-25 08:38:50|204314.6|204264.6|204279.4|204229.4|204316.6|204266.6|204277.8|204227.8|11
1732523940000|2024-11-25 08:39:00|204287.5|204237.5|204296.6|204246.6|204301.1|204251.1|204287.5|204237.5|8
1732523950000|2024-11-25 08:39:10|204288.2|204238.2|204295.1|204245.1|204316.2|204251.7|204286.5|204218.8|22
1732523960000|2024-11-25 08:39:20|204292.6|204242.6|204315.6|204265.6|204315.6|204265.6|204276.4|204226.4|10
1732523970000|2024-11-25 08:39:30|204317.5|204267.5|204316.2|204266.2|204317.5|204267.5|204311.2|204261.2|3
1732523980000|2024-11-25 08:39:40|204316.1|204266.1|204315.9|204265.9|204318.2|204268.2|204311.8|204261.8|9
1732523990000|2024-11-25 08:39:50|204309.8|204259.8|204316.2|204266.2|204325.2|204266.2|204304.9|204234.4|13
1732524000000|2024-11-25 08:40:00|204318.5|204268.5|204321|204271|204325.9|204275.9|204318.4|204268.4|7
1732524010000|2024-11-25 08:40:10|204321.5|204271.5|204313.8|204263.8|204326.1|204276.1|204313.8|204263.8|10
1732524020000|2024-11-25 08:40:20|204313.4|204263.4|204312.8|204262.8|204313.4|204263.4|204312.8|204262.8|2
1732524030000|2024-11-25 08:40:30|204309.2|204259.2|204306.1|204216.1|204314.6|204264.6|204306.1|204216.1|19
1732524040000|2024-11-25 08:40:40|204295.8|204205.8|204295.1|204205.1|204296.6|204206.6|204288.6|204198.6|13
1732524050000|2024-11-25 08:40:50|204294.8|204204.8|204306.8|204216.8|204306.8|204231.6|204281.6|204204.8|14
1732524060000|2024-11-25 08:41:00|204307.2|204217.2|204307.2|204217.2|204309.9|204219.9|204304.6|204214.6|18
1732524070000|2024-11-25 08:41:10|204306.9|204216.9|204293.3|204203.3|204306.9|204216.9|204292.4|204202.4|14
1732524080000|2024-11-25 08:41:20|204293.1|204203.1|204296.3|204206.3|204296.3|204206.3|204292.8|204202.8|8
1732524090000|2024-11-25 08:41:30|204303.4|204213.4|204321.2|204231.2|204321.2|204231.2|204303.4|204213.4|25
1732524100000|2024-11-25 08:41:40|204328.9|204238.9|204310|204260|204328.9|204266.6|204305.3|204238.9|10
1732524110000|2024-11-25 08:41:50|204319|204269|204317.3|204267.3|204319|204269|204315.9|204265.9|5
1732524120000|2024-11-25 08:42:00|204311.6|204261.6|204317.7|204267.7|204320.5|204270.5|204311.6|204261.6|6
1732524130000|2024-11-25 08:42:10|204313.9|204263.9|204308|204258|204313.9|204263.9|204308|204258|16
1732524140000|2024-11-25 08:42:20|204308.2|204258.2|204309.9|204259.9|204312.2|204262.2|204307.5|204257.5|12
1732524150000|2024-11-25 08:42:30|204310.1|204260.1|204324.1|204274.1|204329.9|204276.2|204310.1|204237.5|18
1732524160000|2024-11-25 08:42:40|204324.5|204274.5|204323.7|204273.7|204326.3|204276.3|204323.7|204273.7|6
1732524170000|2024-11-25 08:42:50|204324.1|204274.1|204324.1|204274.1|204324.7|204274.7|204324.1|204274.1|5
1732524180000|2024-11-25 08:43:00|204326.1|204276.1|204326.3|204276.3|204326.3|204276.3|204321.7|204271.7|5
1732524190000|2024-11-25 08:43:10|204325.4|204275.4|204367.2|204317.2|204367.9|204317.9|204325.4|204275.4|17
1732524200000|2024-11-25 08:43:20|204404.3|204354.3|204397.6|204347.6|204404.3|204354.3|204391.3|204341.3|17
1732524210000|2024-11-25 08:43:30|204400.1|204350.1|204402.3|204352.3|204408.9|204358.9|204390.2|204340.2|10
1732524220000|2024-11-25 08:43:40|204401.8|204351.8|204383.2|204333.2|204419.7|204351.8|204375.9|204317.6|19
1732524230000|2024-11-25 08:43:50|204389.9|204339.9|204407.7|204317.7|204408.8|204343.2|204382.9|204311.4|20
1732524240000|2024-11-25 08:44:00|204411.7|204321.7|204413.2|204323.2|204413.2|204323.2|204411.4|204321.4|9
1732524250000|2024-11-25 08:44:10|204412.7|204322.7|204410.4|204320.4|204412.7|204322.7|204408.8|204318.8|8
1732524260000|2024-11-25 08:44:20|204410.7|204320.7|204410.7|204320.7|204410.7|204320.7|204410.7|204320.7|1
1732524270000|2024-11-25 08:44:30|204415.1|204325.1|204412.9|204322.9|204415.1|204325.1|204410.2|204320.2|9
1732524280000|2024-11-25 08:44:40|204408.3|204318.3|204411.8|204321.8|204411.8|204321.8|204408.3|204318.3|2
1732524290000|2024-11-25 08:44:50|204407.3|204317.3|204352.5|204302.5|204407.3|204317.3|204349.4|204299.4|19
1732524300000|2024-11-25 08:45:00|204354.9|204304.9|204413|204323|204418.8|204328.8|204353.3|204303.3|20
1732524310000|2024-11-25 08:45:10|204403.6|204313.6|204360.2|204310.2|204403.6|204316.2|204356.3|204306.3|21
1732524320000|2024-11-25 08:45:20|204360.8|204310.8|204355.9|204305.9|204364.2|204314.2|204350.4|204300.4|15
1732524330000|2024-11-25 08:45:30|204361.9|204311.9|204379.1|204289.1|204392.4|204311.9|204361.9|204289.1|12
1732524340000|2024-11-25 08:45:40|204383|204293|204376.8|204286.8|204383|204293|204373.6|204283.6|8
1732524350000|2024-11-25 08:45:50|204374.4|204284.4|204350.1|204300.1|204376.8|204308.9|204343|204281.7|14
1732524360000|2024-11-25 08:46:00|204358|204308|204398.9|204348.9|204441.3|204391.3|204349.2|204299.2|28
1732524370000|2024-11-25 08:46:10|204400.3|204350.3|204417.8|204327.8|204425.4|204356.7|204395.2|204327.6|21
1732524380000|2024-11-25 08:46:20|204417.6|204327.6|204394.8|204304.8|204428|204338|204394.7|204304.7|18
1732524390000|2024-11-25 08:46:30|204402.1|204312.1|204360.5|204310.5|204402.1|204343.7|204355.6|204305.6|24
1732524400000|2024-11-25 08:46:40|204358.2|204308.2|204345.4|204295.4|204360.5|204310.5|204344.4|204294.4|20
1732524410000|2024-11-25 08:46:50|204343.4|204293.4|204313|204263|204343.4|204293.4|204306|204233.7|22
1732524420000|2024-11-25 08:47:00|204316.6|204266.6|204311.6|204261.6|204319.2|204269.2|204311.6|204261.6|9
1732524430000|2024-11-25 08:47:10|204310.4|204260.4|204309.3|204259.3|204317.2|204267.2|204302.4|204252.4|14
1732524440000|2024-11-25 08:47:20|204308.1|204258.1|204309.2|204259.2|204309.2|204259.2|204308.1|204258.1|2
1732524450000|2024-11-25 08:47:30|204311.6|204261.6|204320|204270|204322.2|204272.2|204308.3|204258.3|12
1732524460000|2024-11-25 08:47:40|204315.8|204265.8|204348.4|204298.4|204348.4|204298.4|204307.6|204257.6|12
1732524470000|2024-11-25 08:47:50|204342.5|204292.5|204330.5|204240.5|204342.5|204292.5|204309|204236|20
1732524480000|2024-11-25 08:48:00|204330.2|204240.2|204329.4|204239.4|204334.4|204244.4|204325.2|204235.2|16
1732524490000|2024-11-25 08:48:10|204331.9|204241.9|204376.3|204286.3|204376.5|204303.1|204309.3|204241.9|11
1732524500000|2024-11-25 08:48:20|204374.2|204284.2|204366.5|204276.5|204378.7|204288.7|204361.1|204271.1|18
1732524510000|2024-11-25 08:48:30|204373.2|204283.2|204370.8|204280.8|204373.2|204283.2|204365.8|204275.8|20
1732524520000|2024-11-25 08:48:40|204366.5|204276.5|204367.5|204277.5|204367.5|204277.5|204366.5|204276.5|7
1732524530000|2024-11-25 08:48:50|204366.7|204276.7|204365.2|204275.2|204367.5|204277.5|204364.7|204274.7|8
1732524540000|2024-11-25 08:49:00|204370.2|204280.2|204368.5|204278.5|204373.7|204283.7|204367.6|204277.6|9
1732524550000|2024-11-25 08:49:10|204372.7|204282.7|204371.2|204281.2|204374.2|204284.2|204370.7|204280.7|4
1732524560000|2024-11-25 08:49:20|204376.6|204286.6|204375.3|204285.3|204378.4|204288.4|204375.3|204285.3|3
1732524570000|2024-11-25 08:49:30|204387|204297|204382.2|204292.2|204400|204310|204376.3|204286.3|16
1732524580000|2024-11-25 08:49:40|204382|204292|204372.6|204282.6|204394.8|204304.8|204369.3|204279.3|18
1732524590000|2024-11-25 08:49:50|204372.4|204282.4|204363.9|204273.9|204372.4|204282.4|204362.1|204272.1|6
1732524600000|2024-11-25 08:50:00|204364.5|204274.5|204371.1|204281.1|204371.5|204281.5|204363|204273|14
1732524610000|2024-11-25 08:50:10|204372.4|204282.4|204372.4|204282.4|204372.4|204282.4|204372.4|204282.4|1
1732524620000|2024-11-25 08:50:20|204369.8|204279.8|204370.5|204280.5|204370.5|204280.5|204369.7|204279.7|4
1732524630000|2024-11-25 08:50:30|204364.9|204274.9|204370.1|204280.1|204375|204285|204364.9|204274.9|6
1732524640000|2024-11-25 08:50:40|204373|204283|204354.3|204304.3|204375.2|204304.3|204348.6|204276.2|10
1732524650000|2024-11-25 08:50:50|204349|204299|204358.8|204308.8|204358.8|204308.8|204348.9|204298.9|10
1732524660000|2024-11-25 08:51:00|204356.7|204306.7|204349.2|204299.2|204358.8|204308.8|204349.2|204299.2|8
1732524670000|2024-11-25 08:51:10|204353.8|204303.8|204348.4|204298.4|204353.8|204303.8|204348.4|204298.4|4
1732524680000|2024-11-25 08:51:20|204348.1|204298.1|204362.4|204312.4|204362.5|204312.5|204348.1|204298.1|4
1732524690000|2024-11-25 08:51:30|204365.5|204315.5|204399.7|204349.7|204399.7|204349.7|204365.5|204315.5|9
1732524700000|2024-11-25 08:51:40|204396.9|204346.9|204356.7|204306.7|204398.9|204348.9|204354.6|204304.6|7
1732524710000|2024-11-25 08:51:50|204357.1|204307.1|204351.3|204301.3|204357.9|204307.9|204346|204296|11
1732524720000|2024-11-25 08:52:00|204351.5|204301.5|204355.5|204305.5|204356.8|204306.8|204351.5|204301.5|7
1732524730000|2024-11-25 08:52:10|204351.4|204301.4|204350.8|204300.8|204354.9|204304.9|204343.3|204293.3|6
1732524740000|2024-11-25 08:52:20|204352.8|204302.8|204356.4|204306.4|204363.2|204313.2|204352.8|204302.8|4
1732524750000|2024-11-25 08:52:30|204356.8|204306.8|204352.1|204302.1|204359.9|204309.9|204347.7|204297.7|7
1732524760000|2024-11-25 08:52:40|204345.9|204295.9|204351.8|204301.8|204351.8|204301.8|204345.9|204295.9|5
1732524770000|2024-11-25 08:52:50|204352|204302|204351.5|204301.5|204352|204302|204348.2|204298.2|4
1732524780000|2024-11-25 08:53:00|204357.5|204307.5|204379.5|204289.5|204380.8|204307.5|204357.5|204277.8|13
1732524790000|2024-11-25 08:53:10|204380.3|204290.3|204380.3|204290.3|204381|204291|204380.3|204290.3|7
1732524800000|2024-11-25 08:53:20|204380.6|204290.6|204378.3|204288.3|204380.6|204290.6|204378.3|204288.3|6
1732524810000|2024-11-25 08:53:30|204385.7|204295.7|204409.3|204319.3|204413.6|204323.6|204385.7|204295.7|18
1732524820000|2024-11-25 08:53:40|204410.1|204320.1|204416.6|204326.6|204416.9|204326.9|204405.6|204315.6|22
1732524830000|2024-11-25 08:53:50|204414.1|204324.1|204418.4|204328.4|204421.2|204331.2|204414.1|204324.1|13
1732524840000|2024-11-25 08:54:00|204420.8|204330.8|204418.6|204328.6|204420.8|204330.8|204418.6|204328.6|9
1732524850000|2024-11-25 08:54:10|204415.1|204325.1|204415.1|204325.1|204417|204327|204415.1|204325.1|9
1732524860000|2024-11-25 08:54:20|204417|204327|204415.6|204325.6|204417.2|204327.2|204415.1|204325.1|15
1732524870000|2024-11-25 08:54:30|204416.6|204326.6|204403|204313|204421.2|204331.2|204403|204313|22
1732524880000|2024-11-25 08:54:40|204389.2|204299.2|204392.2|204302.2|204393.9|204303.9|204389.2|204299.2|10
1732524890000|2024-11-25 08:54:50|204388.1|204298.1|204396.4|204346.4|204397.6|204347.6|204386.9|204296.9|10
1732524900000|2024-11-25 08:55:00|204395.5|204345.5|204395.2|204345.2|204399|204349|204395.2|204345.2|11
1732524910000|2024-11-25 08:55:10|204398.3|204348.3|204385.2|204335.2|204398.8|204348.8|204385.2|204335.2|10
1732524920000|2024-11-25 08:55:20|204401.3|204311.3|204398.8|204308.8|204405.4|204315.4|204394.9|204304.9|11
1732524930000|2024-11-25 08:55:30|204403|204313|204397.8|204307.8|204403.3|204313.3|204394|204304|9
1732524940000|2024-11-25 08:55:40|204394.1|204304.1|204392.9|204302.9|204397.8|204307.8|204392.4|204302.4|12
1732524950000|2024-11-25 08:55:50|204394.1|204304.1|204399.5|204309.5|204399.5|204309.5|204389.7|204299.7|10
1732524960000|2024-11-25 08:56:00|204403.9|204313.9|204414.9|204324.9|204420.1|204330.1|204403.9|204313.9|20
1732524970000|2024-11-25 08:56:10|204414.8|204324.8|204414.4|204324.4|204416.5|204326.5|204412|204322|10
1732524980000|2024-11-25 08:56:20|204414.6|204324.6|204417.9|204327.9|204417.9|204327.9|204414.3|204324.3|9
1732524990000|2024-11-25 08:56:30|204421.8|204331.8|204273.9|204183.9|204424.5|204334.5|204266.6|204176.6|19
1732525000000|2024-11-25 08:56:40|204267.1|204177.1|204271.8|204181.8|204275|204185|204264.3|204174.3|11
1732525010000|2024-11-25 08:56:50|204271.7|204181.7|204271.6|204181.6|204276|204186|204259.6|204169.6|21
1732525020000|2024-11-25 08:57:00|204274.3|204184.3|204267.7|204177.7|204277.1|204187.1|204267.4|204177.4|18
1732525030000|2024-11-25 08:57:10|204266.8|204176.8|204259.3|204169.3|204272.6|204182.6|204255.4|204165.4|38
1732525040000|2024-11-25 08:57:20|204261.8|204171.8|204265.9|204175.9|204271.5|204181.5|204254.1|204164.1|33
1732525050000|2024-11-25 08:57:30|204267.9|204177.9|204259.4|204169.4|204270.4|204180.4|204252.8|204162.8|37
1732525060000|2024-11-25 08:57:40|204258|204168|204258.8|204168.8|204266.8|204176.8|204255.5|204165.5|36
1732525070000|2024-11-25 08:57:50|204258.9|204168.9|204181.6|204091.6|204260.6|204170.6|204175.5|204085.5|29
1732525080000|2024-11-25 08:58:00|204177.6|204087.6|204149|204059|204184.7|204094.7|204142.2|204052.2|26
1732525090000|2024-11-25 08:58:10|204144.2|204054.2|204147.5|204057.5|204155.7|204065.7|204137.4|204047.4|24
1732525100000|2024-11-25 08:58:20|204143.4|204053.4|204139|204049|204146.9|204056.9|204131.5|204041.5|26
1732525110000|2024-11-25 08:58:30|204138.3|204048.3|204153.4|204063.4|204159.1|204069.1|204138.3|204048.3|5
1732525120000|2024-11-25 08:58:40|204153.7|204063.7|204167.5|204077.5|204182|204092|204153.7|204063.7|13
1732525130000|2024-11-25 08:58:50|204174.8|204084.8|204203.3|204113.3|204208.6|204118.6|204161.9|204071.9|18
1732525140000|2024-11-25 08:59:00|204204|204114|204204.5|204114.5|204204.5|204114.5|204202.1|204112.1|16
1732525150000|2024-11-25 08:59:10|204204.2|204114.2|204223.1|204133.1|204237.6|204163.8|204195.5|204112.9|31
1732525160000|2024-11-25 08:59:20|204225.7|204135.7|204242|204152|204254.1|204164.1|204218.2|204128.2|26
1732525170000|2024-11-25 08:59:30|204242.6|204152.6|204249.3|204159.3|204261.1|204171.1|204242.6|204152.6|21
1732525180000|2024-11-25 08:59:40|204249|204159|204249|204159|204251.7|204161.7|204248.1|204158.1|22
1732525190000|2024-11-25 08:59:50|204248.7|204158.7|204256.2|204166.2|204268|204178|204248.7|204158.7|21
1732525200000|2024-11-25 09:00:00|204250.8|204160.8|204260.7|204170.7|204271.9|204181.9|204248.6|204158.6|16
1732525210000|2024-11-25 09:00:10|204265.9|204175.9|204159.8|204069.8|204265.9|204175.9|204146.7|204056.7|28
1732525220000|2024-11-25 09:00:20|204156.5|204066.5|204187|204097|204193.4|204103.4|204156.5|204066.5|19
1732525230000|2024-11-25 09:00:30|204189.9|204099.9|204187.5|204097.5|204192.3|204102.3|204184|204094|8
1732525240000|2024-11-25 09:00:40|204191.8|204101.8|204183.9|204093.9|204191.8|204101.8|204182.7|204092.7|13
1732525250000|2024-11-25 09:00:50|204187.5|204097.5|204184.5|204094.5|204201|204111|204183.5|204093.5|11
1732525260000|2024-11-25 09:01:00|204191.1|204101.1|204172.3|204082.3|204191.1|204101.1|204165.4|204075.4|16
1732525270000|2024-11-25 09:01:10|204170.1|204080.1|204190.8|204100.8|204196.3|204106.3|204170.1|204080.1|20
1732525280000|2024-11-25 09:01:20|204186.8|204096.8|204186.1|204096.1|204193.4|204103.4|204178.3|204088.3|15
1732525290000|2024-11-25 09:01:30|204173.3|204083.3|204147.4|204057.4|204173.3|204083.3|204137.3|204047.3|28
1732525300000|2024-11-25 09:01:40|204145.7|204055.7|204164.6|204074.6|204174.4|204084.4|204141.2|204051.2|15
1732525310000|2024-11-25 09:01:50|204164.2|204074.2|204147.9|204057.9|204184.2|204094.2|204146.2|204056.2|22
1732525320000|2024-11-25 09:02:00|204158.9|204068.9|204144.4|204054.4|204170.3|204080.3|204136.9|204046.9|23
1732525330000|2024-11-25 09:02:10|204142.1|204052.1|204090.8|204000.8|204144.4|204054.4|204090.8|204000.8|34
1732525340000|2024-11-25 09:02:20|204090.2|204000.2|204085.4|203995.4|204107.2|204017.2|204081.5|203991.5|31
1732525350000|2024-11-25 09:02:30|204085.5|203995.5|204074.8|203984.8|204085.5|203997.9|204047.9|203980|29
1732525360000|2024-11-25 09:02:40|204075.3|203985.3|203989.3|203899.3|204075.3|204003.6|203982.9|203899.3|22
1732525370000|2024-11-25 09:02:50|204002.7|203912.7|204019.7|203929.7|204021.6|203934|203975.2|203905.3|26
1732525380000|2024-11-25 09:03:00|204024.5|203934.5|204004.7|203914.7|204024.5|203934.5|203981|203891|29
1732525390000|2024-11-25 09:03:10|204001|203911|203976.1|203886.1|204010.3|203920.3|203974.1|203884.1|28
1732525400000|2024-11-25 09:03:20|203976|203886|203971.7|203881.7|203982|203892|203971.5|203881.5|13
1732525410000|2024-11-25 09:03:30|203963.2|203873.2|203960.5|203870.5|203963.2|203884.1|203929.2|203844.6|29
1732525420000|2024-11-25 09:03:40|203955.1|203865.1|203961.5|203871.5|203963.9|203873.9|203950.7|203860.7|23
1732525430000|2024-11-25 09:03:50|203961.7|203871.7|203967.3|203877.3|203986.4|203896.4|203961.7|203871.7|25
1732525440000|2024-11-25 09:04:00|203962.7|203872.7|203972.6|203922.6|204000.5|203922.8|203956.4|203866.4|34
1732525450000|2024-11-25 09:04:10|204078.3|203988.3|204052.4|203962.4|204085.1|204001|204023.1|203946.5|32
1732525460000|2024-11-25 09:04:20|204051.4|203961.4|204017.9|203927.9|204054.8|203978.9|204013.2|203923.2|35
1732525470000|2024-11-25 09:04:30|204015.7|203925.7|204004.1|203914.1|204031.2|203959.5|203995.3|203905.3|30
1732525480000|2024-11-25 09:04:40|204001.5|203911.5|203980.9|203930.9|204008.2|203937.7|203977.8|203904.7|31
1732525490000|2024-11-25 09:04:50|204008|203918|204006.1|203916.1|204008|203922.5|203972.5|203902.7|26
1732525500000|2024-11-25 09:05:00|204002.6|203912.6|204039.6|203949.6|204042.7|203982|204001.9|203911.9|39
1732525510000|2024-11-25 09:05:10|204038.1|203948.1|204020.9|203970.9|204045.2|203977.9|204017.9|203947.1|24
1732525520000|2024-11-25 09:05:20|204020|203970|203986.3|203936.3|204050.6|203972.5|203973.1|203923.1|36
1732525530000|2024-11-25 09:05:30|203977.2|203927.2|203980.5|203930.5|203993.1|203943.1|203971|203921|32
1732525540000|2024-11-25 09:05:40|203976.9|203926.9|203978.6|203888.6|203979|203929|203957.3|203888.6|31
1732525550000|2024-11-25 09:05:50|203978.8|203888.8|203937.3|203887.3|203978.8|203908.6|203935.8|203885.8|34
1732525560000|2024-11-25 09:06:00|203943.7|203893.7|203934.9|203844.9|203989.1|203905.4|203927.1|203843.9|35
1732525570000|2024-11-25 09:06:10|203933.7|203843.7|203941.4|203851.4|203942.1|203852.1|203932.6|203842.6|22
1732525580000|2024-11-25 09:06:20|203939.1|203849.1|203946.7|203856.7|203954.1|203864.1|203937.6|203847.6|31
1732525590000|2024-11-25 09:06:30|203946.2|203856.2|203946.8|203856.8|203959.3|203869.3|203929.3|203839.3|28
1732525600000|2024-11-25 09:06:40|203948.6|203858.6|203948.2|203858.2|203952.6|203862.6|203943.5|203853.5|35
1732525610000|2024-11-25 09:06:50|203947.9|203857.9|204005.4|203915.4|204019.7|203941.7|203942.2|203852.2|37
1732525620000|2024-11-25 09:07:00|204013.2|203923.2|203995.8|203905.8|204013.2|203923.2|203974.7|203884.7|30
1732525630000|2024-11-25 09:07:10|203994.4|203904.4|204005.7|203915.7|204008.1|203918.1|203986.4|203896.4|34
1732525640000|2024-11-25 09:07:20|204005.6|203915.6|204029.7|203939.7|204040.8|203950.8|204005.1|203915.1|17
1732525650000|2024-11-25 09:07:30|204025.6|203935.6|204011.8|203921.8|204029.9|203939.9|204004.7|203914.7|23
1732525660000|2024-11-25 09:07:40|204015.9|203925.9|204029.6|203939.6|204029.6|203939.6|204003|203913|25
1732525670000|2024-11-25 09:07:50|204025.8|203935.8|204029.8|203939.8|204031.9|203941.9|204024.3|203934.3|11
1732525680000|2024-11-25 09:08:00|204032.4|203942.4|204060.3|203970.3|204080.3|203990.3|204032.4|203942.4|23
1732525690000|2024-11-25 09:08:10|204057|203967|204073.8|203983.8|204077|203987|204057|203967|13
1732525700000|2024-11-25 09:08:20|204073.9|203983.9|204054.5|203964.5|204079|203989|204042.6|203952.6|29
1732525710000|2024-11-25 09:08:30|204031.6|203941.6|204023.1|203933.1|204041.3|203951.3|204014.6|203924.6|28
1732525720000|2024-11-25 09:08:40|204022.2|203932.2|204026.6|203936.6|204032|203942|204014.7|203924.7|22
1732525730000|2024-11-25 09:08:50|204025.6|203935.6|204016.8|203926.8|204028.5|203938.5|204003.9|203913.9|23
1732525740000|2024-11-25 09:09:00|204028.2|203938.2|204014|203924|204038.9|203948.9|204002.6|203912.6|28
1732525750000|2024-11-25 09:09:10|204017.7|203927.7|204013.9|203923.9|204018.8|203928.8|204003.8|203913.8|16
1732525760000|2024-11-25 09:09:20|204019.5|203929.5|203999.2|203909.2|204019.5|203934|203982.7|203892.7|19
1732525770000|2024-11-25 09:09:30|203995.7|203905.7|203981.1|203891.1|203999.7|203909.7|203978.2|203888.2|23
1732525780000|2024-11-25 09:09:40|203980.9|203890.9|203985.2|203895.2|203995.9|203905.9|203980.1|203890.1|18
1732525790000|2024-11-25 09:09:50|203985.1|203895.1|203984|203894|203989.8|203899.8|203978.1|203888.1|31
1732525800000|2024-11-25 09:10:00|204004.1|203914.1|203982|203892|204004.1|203914.1|203955.4|203887|26
1732525810000|2024-11-25 09:10:10|203981.5|203891.5|203984.9|203894.9|203991.3|203901.3|203980.2|203890.2|22
1732525820000|2024-11-25 09:10:20|203991.2|203901.2|203956|203866|203991.2|203901.2|203942.5|203864|24
1732525830000|2024-11-25 09:10:30|203956.3|203866.3|203932.7|203842.7|203961.5|203886.2|203911.5|203840.9|25
1732525840000|2024-11-25 09:10:40|203931.1|203841.1|203917.6|203867.6|203944.5|203877.9|203917.6|203840|19
1732525850000|2024-11-25 09:10:50|203913.2|203863.2|203946.1|203856.1|203950.4|203872.4|203911.7|203846.5|18
1732525860000|2024-11-25 09:11:00|203950.8|203860.8|203940.7|203850.7|203950.8|203879|203896.1|203836.8|29
1732525870000|2024-11-25 09:11:10|203945.6|203855.6|203946.7|203856.7|203947|203857|203935.4|203845.4|15
1732525880000|2024-11-25 09:11:20|203946.9|203856.9|203949.2|203859.2|203953.8|203883.4|203933.4|203851.8|24
1732525890000|2024-11-25 09:11:30|203950.9|203860.9|203890.1|203840.1|203950.9|203860.9|203881.4|203829.5|29
1732525900000|2024-11-25 09:11:40|203884.2|203834.2|203894.8|203844.8|203913|203847.6|203881.3|203818.3|20
1732525910000|2024-11-25 09:11:50|203894.6|203844.6|203858.9|203808.9|203912.1|203844.6|203854.1|203789.9|29
1732525920000|2024-11-25 09:12:00|203884.1|203794.1|203898.3|203808.3|203907.1|203817.1|203884.1|203794.1|28
1732525930000|2024-11-25 09:12:10|203907.1|203817.1|203940.7|203850.7|203954|203864|203899.3|203809.3|26
1732525940000|2024-11-25 09:12:20|203941.3|203851.3|203937.5|203887.5|203962.4|203887.5|203934.6|203851.3|28
1732525950000|2024-11-25 09:12:30|203937.8|203887.8|203975.5|203885.5|203989.6|203899.6|203937.5|203869.5|24
1732525960000|2024-11-25 09:12:40|203975.3|203885.3|203976.7|203886.7|203979.2|203889.2|203967.4|203877.4|15
1732525970000|2024-11-25 09:12:50|203968|203878|203993.4|203903.4|203993.4|203903.4|203957.6|203867.6|16
1732525980000|2024-11-25 09:13:00|203990.4|203900.4|203973.4|203923.4|203993.5|203925.5|203959.8|203900.2|17
1732525990000|2024-11-25 09:13:10|203973.6|203923.6|203973.5|203883.5|203973.6|203923.6|203951.4|203872.7|23
1732526000000|2024-11-25 09:13:20|203973.3|203883.3|203976.4|203886.4|203984|203894|203972|203882|26
1732526010000|2024-11-25 09:13:30|203981|203891|203967.7|203877.7|203981.9|203891.9|203962|203872|26
1732526020000|2024-11-25 09:13:40|203968.7|203878.7|203971.3|203881.3|203978.3|203888.3|203968.7|203878.7|9
1732526030000|2024-11-25 09:13:50|203972.4|203882.4|203985.5|203895.5|203996.9|203923.2|203967.9|203879.6|16
1732526040000|2024-11-25 09:14:00|203987.9|203897.9|203992.9|203902.9|203996.6|203906.6|203982.8|203892.8|20
1732526050000|2024-11-25 09:14:10|203988.6|203898.6|203983.9|203893.9|204000.6|203913.9|203963.9|203893.7|17
1732526060000|2024-11-25 09:14:20|203980.5|203890.5|203934.9|203844.9|203980.5|203890.5|203904.6|203829.4|31
1732526070000|2024-11-25 09:14:30|203936.6|203846.6|203933|203843|203942.2|203852.2|203930.5|203840.5|12
1732526080000|2024-11-25 09:14:40|203927.3|203837.3|203933.6|203843.6|203941.1|203851.1|203923.2|203833.2|20
1732526090000|2024-11-25 09:14:50|203934.3|203844.3|203933|203843|203939.6|203849.6|203920.8|203830.8|21
1732526100000|2024-11-25 09:15:00|203925|203835|203933.8|203843.8|203940.3|203850.3|203923.6|203833.6|19
1732526110000|2024-11-25 09:15:10|203935.9|203845.9|203917.3|203827.3|203938.3|203848.3|203908.9|203818.9|18
1732526120000|2024-11-25 09:15:20|203917|203827|203915.4|203825.4|203917|203827|203914.5|203824.5|10
1732526130000|2024-11-25 09:15:30|203915|203825|203915.4|203825.4|203915.7|203825.7|203914.8|203824.8|17
1732526140000|2024-11-25 09:15:40|203918.5|203828.5|203916.1|203826.1|203919.7|203829.7|203905.8|203815.8|24
1732526150000|2024-11-25 09:15:50|203916.3|203826.3|203916.4|203826.4|203918.1|203828.1|203911.8|203821.8|23
1732526160000|2024-11-25 09:16:00|203916.2|203826.2|203870.5|203780.5|203920.8|203830.8|203867.1|203777.1|14
1732526170000|2024-11-25 09:16:10|203870.3|203780.3|203902.5|203812.5|203908.3|203818.3|203870.3|203780.3|24
1732526180000|2024-11-25 09:16:20|203902.7|203812.7|203896.6|203806.6|203904.6|203814.6|203895.6|203805.6|22
1732526190000|2024-11-25 09:16:30|203896.5|203806.5|203895.3|203805.3|203911.2|203821.2|203895.1|203805.1|26
1732526200000|2024-11-25 09:16:40|203895.5|203805.5|203913.2|203823.2|203921.3|203831.3|203895.5|203805.5|15
1732526210000|2024-11-25 09:16:50|203910|203820|203910|203820|203910|203820|203910|203820|1
1732526220000|2024-11-25 09:17:00|203916.7|203826.7|203908|203818|203916.7|203826.7|203908|203818|7
1732526230000|2024-11-25 09:17:10|203914.7|203824.7|203911.5|203821.5|203917.7|203827.7|203910.6|203820.6|12
1732526240000|2024-11-25 09:17:20|203915.7|203825.7|203915.3|203825.3|203916|203826|203911.4|203821.4|8
1732526250000|2024-11-25 09:17:30|203924.5|203834.5|203912.6|203822.6|203926.7|203836.7|203912.6|203822.6|15
1732526260000|2024-11-25 09:17:40|203912.8|203822.8|203912|203822|203915.4|203825.4|203912|203822|4
1732526270000|2024-11-25 09:17:50|203911.6|203821.6|203904.5|203814.5|203916.4|203826.4|203895.8|203805.8|18
1732526280000|2024-11-25 09:18:00|203914.5|203824.5|203825|203735|203914.5|203824.5|203801.9|203727.4|24
1732526290000|2024-11-25 09:18:10|203823.3|203733.3|203824.7|203734.7|203824.7|203734.7|203809.5|203719.5|15
1732526300000|2024-11-25 09:18:20|203828.5|203738.5|203817|203727|203830|203740|203816.7|203726.7|17
1732526310000|2024-11-25 09:18:30|203823.6|203733.6|203816.2|203726.2|203823.6|203733.6|203809.9|203719.9|15
1732526320000|2024-11-25 09:18:40|203812.8|203722.8|203812|203722|203817.4|203727.4|203806.2|203716.2|13
1732526330000|2024-11-25 09:18:50|203815.1|203725.1|203819.9|203729.9|203823.1|203733.1|203803.1|203713.1|22
1732526340000|2024-11-25 09:19:00|203826.5|203736.5|203836.4|203746.4|203836.4|203746.4|203826.5|203736.5|12
1732526350000|2024-11-25 09:19:10|203836.6|203746.6|203872.3|203782.3|203874.8|203784.8|203835.6|203745.6|23
1732526360000|2024-11-25 09:19:20|203875.5|203785.5|203881.5|203791.5|203887.7|203797.7|203869.1|203779.1|23
1732526370000|2024-11-25 09:19:30|203882|203792|203888.9|203798.9|203898.2|203808.2|203880.4|203790.4|33
1732526380000|2024-11-25 09:19:40|203888.4|203798.4|203885.1|203795.1|203888.4|203798.4|203880|203790|28
1732526390000|2024-11-25 09:19:50|203885.2|203795.2|203873.9|203783.9|203885.4|203795.4|203872.8|203782.8|12
1732526400000|2024-11-25 09:20:00|203880.5|203790.5|203881.2|203791.2|203884.8|203794.8|203877|203787|13
1732526410000|2024-11-25 09:20:10|203885.4|203795.4|203914.4|203824.4|203918|203828|203882|203792|17
1732526420000|2024-11-25 09:20:20|203910.3|203820.3|203915.1|203825.1|203915.3|203825.3|203905.7|203815.7|14
1732526430000|2024-11-25 09:20:30|203934.7|203844.7|203933.7|203843.7|203937.9|203847.9|203929.3|203839.3|22
1732526440000|2024-11-25 09:20:40|203931|203841|203912.6|203822.6|203931|203841|203912.6|203822.6|6
1732526450000|2024-11-25 09:20:50|203916.7|203826.7|203932.9|203842.9|203940.3|203850.3|203913.2|203823.2|18
1732526460000|2024-11-25 09:21:00|203943.8|203853.8|203952|203862|203960|203870|203943.8|203853.8|16
1732526470000|2024-11-25 09:21:10|203951.3|203861.3|203961.1|203871.1|203961.3|203871.3|203950.2|203860.2|15
1732526480000|2024-11-25 09:21:20|203960.5|203870.5|203968.6|203878.6|203972.6|203882.6|203958.3|203868.3|23
1732526490000|2024-11-25 09:21:30|203974.7|203884.7|203957.9|203867.9|203976.6|203886.6|203957.9|203867.9|19
1732526500000|2024-11-25 09:21:40|203962.7|203872.7|203953.7|203863.7|203979.3|203889.3|203948.8|203858.8|18
1732526510000|2024-11-25 09:21:50|203949.8|203859.8|203944.5|203854.5|203957|203867|203937.5|203847.5|18
1732526520000|2024-11-25 09:22:00|203950.1|203860.1|203955.2|203865.2|203957.5|203867.5|203941.1|203851.1|21
1732526530000|2024-11-25 09:22:10|203956|203866|203953.7|203863.7|203960.1|203870.1|203950.7|203860.7|13
1732526540000|2024-11-25 09:22:20|203950.1|203860.1|203916.1|203826.1|203950.3|203860.3|203910.4|203820.4|15
1732526550000|2024-11-25 09:22:30|203916|203826|203914.8|203824.8|203918.4|203828.4|203911.7|203821.7|8
1732526560000|2024-11-25 09:22:40|203908.7|203818.7|203918.1|203828.1|203921.2|203831.2|203908.7|203818.7|10
1732526570000|2024-11-25 09:22:50|203922.7|203832.7|203919.3|203829.3|203922.9|203832.9|203918.7|203828.7|13
1732526580000|2024-11-25 09:23:00|203919.4|203829.4|203921.3|203831.3|203933|203843|203915.4|203825.4|18
1732526590000|2024-11-25 09:23:10|203921.2|203831.2|203920|203830|203929.9|203839.9|203919.9|203829.9|15
1732526600000|2024-11-25 09:23:20|203919.9|203829.9|203917.9|203827.9|203928.4|203838.4|203917.7|203827.7|10
1732526610000|2024-11-25 09:23:30|203928.6|203838.6|203947.6|203857.6|203956.9|203866.9|203928.6|203838.6|15
1732526620000|2024-11-25 09:23:40|203947.8|203857.8|203946.8|203856.8|203955.1|203865.1|203936.6|203846.6|27
1732526630000|2024-11-25 09:23:50|203943.2|203853.2|203922|203832|203947.1|203857.1|203911.7|203821.7|16
1732526640000|2024-11-25 09:24:00|203931.5|203841.5|203935.5|203845.5|203940.7|203850.7|203908|203818|31
1732526650000|2024-11-25 09:24:10|203934|203844|203937|203847|203947.5|203857.5|203930.9|203840.9|23
1732526660000|2024-11-25 09:24:20|203951.8|203861.8|203947.5|203857.5|203960.9|203870.9|203947.5|203857.5|21
1732526670000|2024-11-25 09:24:30|203956.5|203866.5|203958.1|203868.1|203961.6|203871.6|203947.9|203857.9|14
1732526680000|2024-11-25 09:24:40|203949.8|203859.8|203967.7|203877.7|203973.1|203883.1|203949.8|203859.8|26
1732526690000|2024-11-25 09:24:50|203969.3|203879.3|203972.1|203882.1|203976.5|203886.5|203963.7|203873.7|23
1732526700000|2024-11-25 09:25:00|203972|203882|204008|203918|204022.4|203932.4|203965.3|203875.3|28
1732526710000|2024-11-25 09:25:10|204020|203930|204014.9|203924.9|204026.3|203936.3|204005.9|203915.9|19
1732526720000|2024-11-25 09:25:20|204014.7|203924.7|204014.1|203924.1|204015.9|203925.9|204010.8|203920.8|15
1732526730000|2024-11-25 09:25:30|204027.2|203937.2|204026.1|203936.1|204036.5|203946.5|204009.8|203919.8|26
1732526740000|2024-11-25 09:25:40|204022.4|203932.4|204009|203919|204035.7|203945.7|204003.1|203913.1|22
1732526750000|2024-11-25 09:25:50|204010.7|203920.7|204010.8|203920.8|204013.6|203923.6|204001.9|203911.9|16
1732526760000|2024-11-25 09:26:00|204014|203924|204020.9|203930.9|204027.7|203937.7|203995.7|203905.7|34
1732526770000|2024-11-25 09:26:10|204027.7|203937.7|204053.4|203963.4|204060|203970|204017.8|203927.8|24
1732526780000|2024-11-25 09:26:20|204055.8|203965.8|204065.5|203975.5|204089.9|203999.9|204049.7|203959.7|28
1732526790000|2024-11-25 09:26:30|204062.4|203972.4|204064.7|203974.7|204065.5|203975.5|204059.3|203969.3|12
1732526800000|2024-11-25 09:26:40|204062.4|203972.4|204050.6|203960.6|204065.5|203975.5|204047.7|203957.7|22
1732526810000|2024-11-25 09:26:50|204050.8|203960.8|204053.8|203963.8|204058|203968|204047.4|203957.4|22
1732526820000|2024-11-25 09:27:00|204054.7|203964.7|204122.1|204032.1|204127.7|204037.7|204054.7|203964.7|27
1732526830000|2024-11-25 09:27:10|204122.8|204032.8|204127.6|204037.6|204128.2|204038.2|204122.8|204032.8|19
1732526840000|2024-11-25 09:27:20|204127.4|204037.4|204091.7|204001.7|204127.6|204037.6|204083.2|203993.2|20
1732526850000|2024-11-25 09:27:30|204091.9|204001.9|204091.5|204001.5|204100.2|204010.2|204090.1|204000.1|11
1732526860000|2024-11-25 09:27:40|204088.9|203998.9|204124.3|204034.3|204125.1|204035.1|204087.3|203997.3|16
1732526870000|2024-11-25 09:27:50|204125.8|204035.8|204125.8|204035.8|204125.8|204035.8|204125.8|204035.8|1
1732526880000|2024-11-25 09:28:00|204123|204033|204122.3|204032.3|204123|204033|204121.8|204031.8|5
1732526890000|2024-11-25 09:28:10|204119.6|204029.6|204125.9|204035.9|204125.9|204035.9|204119.6|204029.6|20
1732526900000|2024-11-25 09:28:20|204124.9|204034.9|204100|204010|204125.9|204035.9|204099.7|204009.7|16
1732526910000|2024-11-25 09:28:30|204090.3|204000.3|204117.2|204027.2|204128.8|204052.2|204090.3|204000.3|17
1732526920000|2024-11-25 09:28:40|204110.7|204020.7|204089.9|203999.9|204124.7|204034.7|204085.1|203995.1|32
1732526930000|2024-11-25 09:28:50|204095.6|204005.6|204111.2|204021.2|204120.8|204030.8|204084.6|203994.6|27
1732526940000|2024-11-25 09:29:00|204122.3|204032.3|204074.6|203984.6|204127.6|204037.6|204073.5|203983.5|26
1732526950000|2024-11-25 09:29:10|204066.7|203976.7|204061.8|203971.8|204076.2|203986.2|204061.8|203971.8|31
1732526960000|2024-11-25 09:29:20|204074.5|203984.5|204057.9|203967.9|204082.2|203992.2|204052.7|203962.7|32
1732526970000|2024-11-25 09:29:30|204065.7|203975.7|204066.7|203976.7|204073.4|203983.4|204059.3|203969.3|31
1732526980000|2024-11-25 09:29:40|204069.3|203979.3|204069.6|203979.6|204082.2|203992.2|204066.9|203976.9|21
1732526990000|2024-11-25 09:29:50|204073.8|203983.8|204051.4|203961.4|204076.9|203986.9|204048.4|203958.4|26
1732527000000|2024-11-25 09:30:00|204057.1|203967.1|204000|203910|204057.7|203967.7|204000|203910|24
1732527010000|2024-11-25 09:30:10|204002.8|203912.8|203962.8|203912.8|204007.8|203935.9|203958.7|203889.4|25
1732527020000|2024-11-25 09:30:20|203960.8|203910.8|203967.7|203877.7|203990.1|203926.6|203956.4|203877.7|24
1732527030000|2024-11-25 09:30:30|203960.7|203910.7|203947.9|203897.9|203960.7|203910.7|203938|203888|17
1732527040000|2024-11-25 09:30:40|203948.1|203898.1|203929|203879|203948.2|203898.2|203926.8|203876.8|12
1732527050000|2024-11-25 09:30:50|203933.4|203883.4|203945.9|203855.9|203955.3|203885.4|203910.9|203848.9|24
1732527060000|2024-11-25 09:31:00|203946.9|203856.9|203918.6|203828.6|203959.2|203898|203910.9|203820.9|33
1732527070000|2024-11-25 09:31:10|203914.2|203824.2|203943.6|203853.6|203944|203854|203908.7|203818.7|26
1732527080000|2024-11-25 09:31:20|203943.2|203853.2|203932.8|203842.8|203943.4|203853.4|203932|203842|9
1732527090000|2024-11-25 09:31:30|203925.4|203835.4|203916.1|203826.1|203926.8|203836.8|203907.9|203817.9|16
1732527100000|2024-11-25 09:31:40|203917.4|203827.4|203957.6|203867.6|203958.1|203868.1|203912.9|203822.9|8
1732527110000|2024-11-25 09:31:50|203957.5|203867.5|203957.9|203867.9|203967.8|203877.8|203957.4|203867.4|16
1732527120000|2024-11-25 09:32:00|203957.4|203867.4|203955.4|203865.4|203961.3|203871.3|203952.7|203862.7|19
1732527130000|2024-11-25 09:32:10|203954.2|203864.2|203955.5|203865.5|203955.5|203865.5|203954.2|203864.2|14
1732527140000|2024-11-25 09:32:20|203955.3|203865.3|203955.5|203865.5|203955.5|203865.5|203954.3|203864.3|13
1732527150000|2024-11-25 09:32:30|203955.3|203865.3|203954.1|203864.1|203959|203869|203951.3|203861.3|13
1732527160000|2024-11-25 09:32:40|203953.1|203863.1|203950.7|203860.7|203957|203867|203950.5|203860.5|11
1732527170000|2024-11-25 09:32:50|203958.4|203868.4|203957.8|203867.8|203958.4|203868.4|203952.8|203862.8|8
1732527180000|2024-11-25 09:33:00|203956.9|203866.9|203957.9|203867.9|203957.9|203867.9|203956.9|203866.9|14
1732527190000|2024-11-25 09:33:10|203956.9|203866.9|203957|203867|203961|203871|203956.9|203866.9|18
1732527200000|2024-11-25 09:33:20|203958|203868|203957.9|203867.9|203961|203871|203956.4|203866.4|12
1732527210000|2024-11-25 09:33:30|203957.2|203867.2|203957.9|203867.9|203957.9|203867.9|203957.2|203867.2|6
1732527220000|2024-11-25 09:33:40|203957.2|203867.2|203957.9|203867.9|203957.9|203867.9|203956.9|203866.9|18
1732527230000|2024-11-25 09:33:50|203956.9|203866.9|203958.5|203868.5|203960.5|203870.5|203956.9|203866.9|11
1732527240000|2024-11-25 09:34:00|203960.5|203870.5|203957.4|203867.4|203960.5|203870.5|203956.3|203866.3|16
1732527250000|2024-11-25 09:34:10|203961.4|203871.4|203978.2|203888.2|204004.8|203914.8|203961.4|203871.4|19
1732527260000|2024-11-25 09:34:20|203983.4|203893.4|203999.1|203949.1|203999.3|203949.3|203968.3|203884.6|23
1732527270000|2024-11-25 09:34:30|204019.9|203929.9|204021.3|203931.3|204038.1|203948.1|204017.7|203927.7|22
1732527280000|2024-11-25 09:34:40|204025.1|203935.1|204012|203922|204025.1|203935.1|204004.5|203914.5|10
1732527290000|2024-11-25 09:34:50|204015.5|203925.5|204033.6|203943.6|204033.6|203943.6|204015.5|203925.5|15
1732527300000|2024-11-25 09:35:00|204029.3|203939.3|204001.5|203911.5|204033.8|203943.8|204001.5|203911.5|24
1732527310000|2024-11-25 09:35:10|204000.6|203910.6|203977|203887|204007.6|203917.6|203960.9|203887|22
1732527320000|2024-11-25 09:35:20|203970.9|203880.9|203968.1|203878.1|203974|203884|203960.5|203870.5|19
1732527330000|2024-11-25 09:35:30|203966.2|203876.2|203957.3|203867.3|203968.8|203878.8|203946.7|203856.7|21
1732527340000|2024-11-25 09:35:40|203959.6|203869.6|204025.8|203935.8|204028.1|203940.2|203940.5|203865|20
1732527350000|2024-11-25 09:35:50|204042.6|203952.6|204055.7|203965.7|204056.2|203966.2|204025.5|203935.5|18
1732527360000|2024-11-25 09:36:00|204052.4|203962.4|204050.3|203960.3|204058|203968|204046.3|203956.3|15
1732527370000|2024-11-25 09:36:10|204053.6|203963.6|204031.1|203941.1|204053.6|203963.6|204030.2|203940.2|8
1732527380000|2024-11-25 09:36:20|204040.6|203950.6|204033.8|203943.8|204040.9|203950.9|204027.3|203937.3|13
1732527390000|2024-11-25 09:36:30|204028.9|203938.9|204030|203940|204036.8|203946.8|204028.1|203938.1|18
1732527400000|2024-11-25 09:36:40|204032.7|203942.7|203994.5|203904.5|204032.7|203942.7|203994.5|203904.5|18
1732527410000|2024-11-25 09:36:50|203993.9|203903.9|203997.5|203907.5|204007.9|203917.9|203993.9|203903.9|9
1732527420000|2024-11-25 09:37:00|203997.3|203907.3|203964.3|203874.3|203997.5|203907.5|203963.9|203873.9|19
1732527430000|2024-11-25 09:37:10|203962.5|203872.5|203979.3|203889.3|203985.2|203895.2|203955.1|203865.1|21
1732527440000|2024-11-25 09:37:20|203982.6|203892.6|203989.6|203899.6|204001.2|203911.2|203982.6|203892.6|21
1732527450000|2024-11-25 09:37:30|203985.3|203895.3|203966.8|203876.8|203995.9|203905.9|203966.8|203876.8|32
1732527460000|2024-11-25 09:37:40|203970.1|203880.1|203957.5|203867.5|203976.7|203886.7|203957.5|203867.5|20
1732527470000|2024-11-25 09:37:50|203961.3|203871.3|203956.7|203866.7|203961.3|203871.3|203951.9|203861.9|8
1732527480000|2024-11-25 09:38:00|203956.4|203866.4|203957.5|203867.5|203961.4|203871.4|203956.4|203866.4|8
1732527490000|2024-11-25 09:38:10|203960.8|203870.8|204000.4|203910.4|204002|203912|203960.8|203870.8|15
1732527500000|2024-11-25 09:38:20|204000.6|203910.6|204000.8|203910.8|204000.8|203910.8|204000.4|203910.4|3
1732527510000|2024-11-25 09:38:30|204000.4|203910.4|203997.1|203907.1|204002.5|203912.5|203986.9|203896.9|8
1732527520000|2024-11-25 09:38:40|203997|203907|204002.7|203912.7|204003.2|203913.2|203996.9|203906.9|9
1732527530000|2024-11-25 09:38:50|204014.9|203924.9|204020.3|203930.3|204038.7|203948.7|204007.8|203917.8|31
1732527540000|2024-11-25 09:39:00|204014.3|203924.3|204019.6|203929.6|204031.4|203941.4|204007.6|203917.6|32
1732527550000|2024-11-25 09:39:10|204019.5|203929.5|203995.5|203905.5|204026.3|203936.3|203993.7|203903.7|13
1732527560000|2024-11-25 09:39:20|203992.1|203902.1|203985.8|203895.8|203995.6|203905.6|203979.1|203889.1|21
1732527570000|2024-11-25 09:39:30|203991.2|203901.2|204041.5|203951.5|204049.6|203976.1|203984.5|203894.5|15
1732527580000|2024-11-25 09:39:40|204041.6|203951.6|204041.3|203951.3|204043.4|203953.4|204035|203945|17
1732527590000|2024-11-25 09:39:50|204041.5|203951.5|204041.9|203951.9|204048.5|203958.5|204031.5|203941.5|16
1732527600000|2024-11-25 09:40:00|204043.4|203953.4|204023.4|203933.4|204043.4|203953.4|204023.4|203933.4|12
1732527610000|2024-11-25 09:40:10|204023.3|203933.3|204031.5|203941.5|204042.2|203952.2|204023.3|203933.3|17
1732527620000|2024-11-25 09:40:20|204041.5|203951.5|204029.3|203939.3|204041.5|203951.5|204022.8|203932.8|20
1732527630000|2024-11-25 09:40:30|204028.1|203938.1|204027.5|203937.5|204031.1|203941.1|204019.9|203929.9|18
1732527640000|2024-11-25 09:40:40|204026.4|203936.4|203985.6|203895.6|204026.4|203936.4|203971|203881|20
1732527650000|2024-11-25 09:40:50|203979|203889|203973.5|203883.5|203990.1|203900.1|203969.5|203879.5|25
1732527660000|2024-11-25 09:41:00|203970.8|203880.8|204001|203911|204017.8|203927.8|203970.2|203880.2|24
1732527670000|2024-11-25 09:41:10|204004.8|203914.8|203985.3|203895.3|204004.8|203914.8|203974.3|203884.3|27
1732527680000|2024-11-25 09:41:20|203982.6|203892.6|203976.4|203886.4|203986.8|203896.8|203971.5|203881.5|21
1732527690000|2024-11-25 09:41:30|203972.3|203882.3|203977.3|203887.3|203978.9|203888.9|203972.3|203882.3|14
1732527700000|2024-11-25 09:41:40|203976.1|203886.1|203966.3|203876.3|203979.4|203889.4|203963.1|203873.1|20
1732527710000|2024-11-25 09:41:50|203968.3|203878.3|203966.9|203876.9|203968.3|203878.3|203966.4|203876.4|8
1732527720000|2024-11-25 09:42:00|203965.4|203875.4|203933.5|203843.5|203966.6|203876.6|203933.5|203843.5|18
1732527730000|2024-11-25 09:42:10|203934.7|203844.7|203937|203847|203937|203847|203929.5|203839.5|19
1732527740000|2024-11-25 09:42:20|203935|203845|203929.3|203839.3|203937|203847|203925.5|203835.5|24
1732527750000|2024-11-25 09:42:30|203931.9|203841.9|203934.6|203844.6|203934.6|203844.6|203925.5|203835.5|11
1732527760000|2024-11-25 09:42:40|203934.9|203844.9|203931.3|203841.3|203934.9|203844.9|203931.3|203841.3|5
1732527770000|2024-11-25 09:42:50|203920.7|203830.7|203921.5|203831.5|203923.8|203833.8|203916.4|203826.4|15
1732527780000|2024-11-25 09:43:00|203918.9|203828.9|203927.4|203837.4|203937.1|203847.1|203918.9|203828.9|25
1732527790000|2024-11-25 09:43:10|203925|203835|203916.8|203826.8|203928|203838|203911.9|203821.9|13
1732527800000|2024-11-25 09:43:20|203920.2|203830.2|203934.6|203844.6|203934.6|203844.6|203916.5|203826.5|14
1732527810000|2024-11-25 09:43:30|203933.6|203843.6|203912.4|203822.4|203933.6|203843.6|203909.8|203819.8|19
1732527820000|2024-11-25 09:43:40|203904.8|203814.8|203900.3|203810.3|203905.2|203815.2|203894.1|203804.1|26
1732527830000|2024-11-25 09:43:50|203901.3|203811.3|203900.8|203810.8|203905.2|203815.2|203893.6|203803.6|17
1732527840000|2024-11-25 09:44:00|203893.6|203803.6|203895.9|203805.9|203909.1|203819.1|203893.6|203803.6|30
1732527850000|2024-11-25 09:44:10|203896.9|203806.9|203901.9|203811.9|203907.1|203817.1|203896.9|203806.9|17
1732527860000|2024-11-25 09:44:20|203908.2|203818.2|203909.9|203819.9|203926.7|203836.7|203901.4|203811.4|19
1732527870000|2024-11-25 09:44:30|203908.1|203818.1|203911|203821|203911|203821|203894.6|203804.6|25
1732527880000|2024-11-25 09:44:40|203911.6|203821.6|203898.8|203808.8|203911.8|203821.8|203894.3|203804.3|18
1732527890000|2024-11-25 09:44:50|203902.8|203812.8|203903.3|203813.3|203903.3|203813.3|203898.8|203808.8|4
1732527900000|2024-11-25 09:45:00|203899|203809|203884.9|203794.9|203904.8|203814.8|203882|203792|34
1732527910000|2024-11-25 09:45:10|203881.9|203791.9|203882.1|203792.1|203882.1|203792.1|203873.2|203783.2|23
1732527920000|2024-11-25 09:45:20|203879|203789|203885.2|203795.2|203889.3|203799.3|203870.1|203780.1|16
1732527930000|2024-11-25 09:45:30|203896.4|203806.4|203876.2|203786.2|203896.4|203806.4|203871.5|203781.5|24
1732527940000|2024-11-25 09:45:40|203878.4|203788.4|203889.3|203799.3|203894.4|203804.4|203878.4|203788.4|28
1732527950000|2024-11-25 09:45:50|203887.3|203797.3|203890.8|203800.8|203892.7|203802.7|203882.3|203792.3|20
1732527960000|2024-11-25 09:46:00|203886.6|203796.6|203896.3|203806.3|203897.8|203807.8|203883.7|203793.7|22
1732527970000|2024-11-25 09:46:10|203905.7|203815.7|203911.8|203821.8|203925|203835|203905.7|203815.7|16
1732527980000|2024-11-25 09:46:20|203911|203821|203843.8|203753.8|203917|203827|203843.8|203753.8|20
1732527990000|2024-11-25 09:46:30|203853.9|203763.9|203875.5|203785.5|203877|203787|203853.9|203763.9|20
1732528000000|2024-11-25 09:46:40|203879.7|203789.7|203814.7|203724.7|203879.7|203789.7|203814.7|203724.7|23
1732528010000|2024-11-25 09:46:50|203817.4|203727.4|203817.5|203727.5|203837.4|203747.4|203817.4|203727.4|19
1732528020000|2024-11-25 09:47:00|203814.1|203724.1|203835|203745|203839.9|203749.9|203814.1|203724.1|15
1732528030000|2024-11-25 09:47:10|203834.3|203744.3|203844|203754|203844|203754|203834.3|203744.3|10
1732528040000|2024-11-25 09:47:20|203839.8|203749.8|203837.9|203747.9|203848.4|203758.4|203833.1|203743.1|24
1732528050000|2024-11-25 09:47:30|203836.8|203746.8|203856.7|203766.7|203858.3|203768.3|203833.4|203743.4|20
1732528060000|2024-11-25 09:47:40|203858.5|203768.5|203854.2|203764.2|203858.5|203768.5|203854.2|203764.2|7
1732528070000|2024-11-25 09:47:50|203854|203764|203843.5|203753.5|203854.4|203764.4|203842.5|203752.5|9
1732528080000|2024-11-25 09:48:00|203843.7|203753.7|203835.4|203745.4|203852.6|203762.6|203835.1|203745.1|20
1732528090000|2024-11-25 09:48:10|203834.7|203744.7|203833.3|203743.3|203835.7|203745.7|203831.7|203741.7|10
1732528100000|2024-11-25 09:48:20|203833.6|203743.6|203833.8|203743.8|203837.2|203747.2|203833.6|203743.6|9
1732528110000|2024-11-25 09:48:30|203834.3|203744.3|203836.8|203746.8|203838.4|203748.4|203834.3|203744.3|3
1732528120000|2024-11-25 09:48:40|203832|203742|203795.3|203705.3|203832|203742|203785.4|203695.4|19
1732528130000|2024-11-25 09:48:50|203792.4|203702.4|203792.8|203702.8|203798.2|203708.2|203770|203680|14
1732528140000|2024-11-25 09:49:00|203793.7|203703.7|203795.9|203705.9|203808.7|203718.7|203792.1|203702.1|25
1732528150000|2024-11-25 09:49:10|203792.1|203702.1|203794.5|203704.5|203794.6|203704.6|203784.1|203694.1|20
1732528160000|2024-11-25 09:49:20|203784.3|203694.3|203792.1|203702.1|203793.6|203703.6|203784.3|203694.3|7
1732528170000|2024-11-25 09:49:30|203792.7|203702.7|203792.3|203702.3|203792.7|203702.7|203792.3|203702.3|2
1732528180000|2024-11-25 09:49:40|203793.6|203703.6|203794.2|203704.2|203794.4|203704.4|203792.7|203702.7|5
1732528190000|2024-11-25 09:49:50|203793.3|203703.3|203779.6|203689.6|203793.3|203703.3|203778.5|203688.5|9
1732528200000|2024-11-25 09:50:00|203779.2|203689.2|203809.3|203719.3|203819|203729|203779.2|203689.2|26
1732528210000|2024-11-25 09:50:10|203809.9|203719.9|203813.6|203723.6|203818.8|203728.8|203809.9|203719.9|15
1732528220000|2024-11-25 09:50:20|203813.8|203723.8|203810.9|203720.9|203815.8|203725.8|203810.4|203720.4|13
1732528230000|2024-11-25 09:50:30|203810.7|203720.7|203807.5|203717.5|203812.5|203722.5|203803.2|203713.2|14
1732528240000|2024-11-25 09:50:40|203811.4|203721.4|203834.5|203744.5|203835.6|203745.6|203811.4|203721.4|16
1732528250000|2024-11-25 09:50:50|203835.8|203745.8|203855.2|203765.2|203857.2|203767.2|203834.4|203744.4|8
1732528260000|2024-11-25 09:51:00|203855|203765|203858.2|203768.2|203858.9|203768.9|203851.9|203761.9|20
1732528270000|2024-11-25 09:51:10|203852.5|203762.5|203857.4|203767.4|203857.7|203767.7|203850.9|203760.9|18
1732528280000|2024-11-25 09:51:20|203857.7|203767.7|203850.2|203760.2|203859.8|203769.8|203846.7|203756.7|15
1732528290000|2024-11-25 09:51:30|203850.7|203760.7|203856.3|203766.3|203862.4|203772.4|203850.2|203760.2|20
1732528300000|2024-11-25 09:51:40|203854.9|203764.9|203858.1|203768.1|203866.6|203776.6|203854.9|203764.9|32
1732528310000|2024-11-25 09:51:50|203859.9|203769.9|203863.8|203773.8|203864.4|203774.4|203857.7|203767.7|31
1732528320000|2024-11-25 09:52:00|203862.4|203772.4|203865.4|203775.4|203870.5|203780.5|203861|203771|31
1732528330000|2024-11-25 09:52:10|203860.7|203770.7|203860.9|203770.9|203867.5|203777.5|203858.5|203768.5|23
1732528340000|2024-11-25 09:52:20|203860.7|203770.7|203849.1|203759.1|203863.1|203773.1|203843|203753|13
1732528350000|2024-11-25 09:52:30|203847|203757|203838.8|203748.8|203847.8|203757.8|203838.1|203748.1|12
1732528360000|2024-11-25 09:52:40|203840.1|203750.1|203839.2|203749.2|203840.6|203750.6|203839|203749|12
1732528370000|2024-11-25 09:52:50|203839.6|203749.6|203841.8|203751.8|203846.3|203756.3|203835.5|203745.5|19
1732528380000|2024-11-25 09:53:00|203841.9|203751.9|203835.5|203745.5|203841.9|203751.9|203834.8|203744.8|22
1732528390000|2024-11-25 09:53:10|203836.2|203746.2|203839.8|203749.8|203843.7|203753.7|203836.2|203746.2|25
1732528400000|2024-11-25 09:53:20|203839.6|203749.6|203841.8|203751.8|203842.6|203752.6|203836.3|203746.3|20
1732528410000|2024-11-25 09:53:30|203840.4|203750.4|203841.7|203751.7|203842.5|203752.5|203837.3|203747.3|31
1732528420000|2024-11-25 09:53:40|203841.4|203751.4|203839.6|203749.6|203842|203752|203837.5|203747.5|22
1732528430000|2024-11-25 09:53:50|203838.6|203748.6|203841.5|203751.5|203843.4|203753.4|203836|203746|16
1732528440000|2024-11-25 09:54:00|203839.6|203749.6|203873.5|203783.5|203877.5|203787.5|203839.6|203749.6|26
1732528450000|2024-11-25 09:54:10|203873.7|203783.7|203874.6|203784.6|203877.8|203787.8|203871.5|203781.5|22
1732528460000|2024-11-25 09:54:20|203874.9|203784.9|203875.4|203785.4|203876.1|203786.1|203873.8|203783.8|22
1732528470000|2024-11-25 09:54:30|203874.6|203784.6|203874.7|203784.7|203876.1|203786.1|203873.8|203783.8|19
1732528480000|2024-11-25 09:54:40|203872.6|203782.6|203851.6|203761.6|203874|203784|203825.6|203735.6|28
1732528490000|2024-11-25 09:54:50|203852.3|203762.3|203838.4|203748.4|203854.5|203764.5|203827.1|203737.1|23
1732528500000|2024-11-25 09:55:00|203833.8|203743.8|203826.6|203736.6|203838.6|203748.6|203823.8|203733.8|26
1732528510000|2024-11-25 09:55:10|203827.1|203737.1|203831.8|203741.8|203831.8|203741.8|203818.6|203728.6|24
1732528520000|2024-11-25 09:55:20|203832.9|203742.9|203831.5|203741.5|203834.4|203744.4|203827.9|203737.9|23
1732528530000|2024-11-25 09:55:30|203828.4|203738.4|203826.7|203736.7|203873.9|203783.9|203813.1|203723.1|34
1732528540000|2024-11-25 09:55:40|203830.4|203740.4|203821.9|203731.9|203832.1|203742.1|203815.5|203725.5|23
1732528550000|2024-11-25 09:55:50|203822.6|203732.6|203827.9|203737.9|203828.7|203738.7|203822.4|203732.4|17
1732528560000|2024-11-25 09:56:00|203828.9|203738.9|203830|203740|203831.5|203741.5|203827.3|203737.3|13
1732528570000|2024-11-25 09:56:10|203827.7|203737.7|203833|203743|203835.2|203745.2|203827.7|203737.7|4
1732528590000|2024-11-25 09:56:30|203832.4|203742.4|203821.4|203731.4|203833|203743|203820.1|203730.1|28
1732528600000|2024-11-25 09:56:40|203821.1|203731.1|203819.6|203729.6|203825|203735|203816.8|203726.8|16
1732528610000|2024-11-25 09:56:50|203819.1|203729.1|203791.9|203701.9|203819.1|203729.1|203789.1|203699.1|20
1732528620000|2024-11-25 09:57:00|203792.3|203702.3|203799.2|203709.2|203799.6|203709.6|203789.1|203699.1|13
1732528630000|2024-11-25 09:57:10|203800.9|203710.9|203797|203707|203802.9|203712.9|203795.9|203705.9|27
1732528640000|2024-11-25 09:57:20|203796.6|203706.6|203796.6|203706.6|203797.5|203707.5|203793.9|203703.9|15
1732528650000|2024-11-25 09:57:30|203797|203707|203748.5|203698.5|203797|203707|203738.5|203688.5|9
1732528660000|2024-11-25 09:57:40|203746.7|203696.7|203747.8|203697.8|203747.8|203697.8|203743.9|203693.9|7
1732528670000|2024-11-25 09:57:50|203748.1|203698.1|203743.5|203693.5|203785.6|203725.6|203743.5|203693.5|19
1732528680000|2024-11-25 09:58:00|203746|203696|203754.9|203704.9|203755.7|203705.7|203741.8|203691.8|32
1732528690000|2024-11-25 09:58:10|203756.7|203706.7|203802.6|203712.6|203802.6|203729.3|203756.7|203706.7|21
1732528700000|2024-11-25 09:58:20|203802.7|203712.7|203810.9|203720.9|203814.4|203724.4|203797.4|203707.4|31
1732528710000|2024-11-25 09:58:30|203813.5|203723.5|203836.8|203746.8|203836.8|203746.8|203810.9|203720.9|33
1732528720000|2024-11-25 09:58:40|203835.6|203745.6|203860|203810|203864.8|203814.8|203835.6|203745.6|14
1732528730000|2024-11-25 09:58:50|203860.6|203810.6|203863.5|203813.5|203865.3|203815.3|203857|203807|15
1732528740000|2024-11-25 09:59:00|203863.4|203813.4|203896.9|203846.9|203898.1|203848.1|203863.4|203813.4|30
1732528750000|2024-11-25 09:59:10|203897.3|203847.3|203940.1|203850.1|203940.1|203877|203877.5|203827.5|18
1732528760000|2024-11-25 09:59:20|203941.1|203851.1|203933.1|203843.1|203942.5|203852.5|203932.2|203842.2|17
1732528770000|2024-11-25 09:59:30|203932.9|203842.9|203934.4|203844.4|203948.2|203858.2|203925.7|203835.7|19
1732528780000|2024-11-25 09:59:40|203937.9|203847.9|203927.9|203837.9|203940.3|203850.3|203926.6|203836.6|24
1732528790000|2024-11-25 09:59:50|203927|203837|203916.9|203826.9|203930.3|203840.3|203913.9|203823.9|31
1732528800000|2024-11-25 10:00:00|203925.5|203835.5|203947.5|203857.5|203947.5|203857.5|203898.3|203829.9|26
1732528810000|2024-11-25 10:00:10|203959.8|203869.8|203944.4|203854.4|203959.8|203869.8|203942|203852|17
1732528820000|2024-11-25 10:00:20|203944.9|203854.9|203957.6|203867.6|203959.6|203869.6|203944.6|203854.6|15
1732528830000|2024-11-25 10:00:30|203957.3|203867.3|203951.2|203861.2|203957.6|203867.6|203947.3|203857.3|20
1732528840000|2024-11-25 10:00:40|203950.6|203860.6|203956.5|203866.5|203957.4|203867.4|203943.1|203853.1|24
1732528850000|2024-11-25 10:00:50|203956.6|203866.6|203956|203866|203956.8|203866.8|203950.3|203860.3|14
1732528860000|2024-11-25 10:01:00|203956.4|203866.4|203956|203866|203956.4|203866.4|203955.7|203865.7|9
1732528870000|2024-11-25 10:01:10|203956.4|203866.4|203986.4|203896.4|203988.1|203898.1|203956.2|203866.2|26
1732528880000|2024-11-25 10:01:20|203986.2|203896.2|203984.8|203894.8|203988.5|203898.5|203975.2|203885.2|16
1732528890000|2024-11-25 10:01:30|203985.2|203895.2|203977.3|203887.3|203985.5|203895.5|203971.8|203881.8|23
1732528900000|2024-11-25 10:01:40|203976.9|203886.9|203956.5|203866.5|203981.1|203891.1|203951.7|203861.7|22
1732528910000|2024-11-25 10:01:50|203956.6|203866.6|203954.3|203864.3|203960.9|203870.9|203953.9|203863.9|18
1732528920000|2024-11-25 10:02:00|203954.5|203864.5|203968.2|203878.2|203971.5|203881.5|203954.5|203864.5|14
1732528930000|2024-11-25 10:02:10|203964.6|203874.6|203957.1|203867.1|203964.9|203874.9|203950.5|203860.5|14
1732528940000|2024-11-25 10:02:20|203956.5|203866.5|203957.4|203867.4|203959.8|203869.8|203952.3|203862.3|15
1732528950000|2024-11-25 10:02:30|203952.7|203862.7|203915.2|203825.2|203952.7|203862.7|203906.7|203816.7|13
1732528960000|2024-11-25 10:02:40|203918.6|203828.6|203947.8|203857.8|203954.4|203864.4|203918.6|203828.6|24
1732528970000|2024-11-25 10:02:50|203947.7|203857.7|203946.6|203856.6|203947.7|203857.7|203942.7|203852.7|13
1732528980000|2024-11-25 10:03:00|203946.3|203856.3|203944|203854|203948.4|203858.4|203940.2|203850.2|24
1732528990000|2024-11-25 10:03:10|203944.2|203854.2|203943.5|203853.5|203948.3|203858.3|203939.2|203849.2|13
1732529000000|2024-11-25 10:03:20|203943.4|203853.4|203888.8|203838.8|203948.3|203867.8|203881.5|203831.5|25
1732529010000|2024-11-25 10:03:30|203887.1|203837.1|203884.4|203834.4|203891.7|203841.7|203881.8|203831.8|9
1732529020000|2024-11-25 10:03:40|203884.5|203834.5|203896.3|203846.3|203896.3|203846.3|203878.5|203828.5|19
1732529030000|2024-11-25 10:03:50|203896.6|203846.6|203906.6|203816.6|203913.1|203846.8|203894.3|203816.3|9
1732529040000|2024-11-25 10:04:00|203914.2|203824.2|203890.2|203840.2|203914.2|203840.2|203887.1|203820.9|6
1732529050000|2024-11-25 10:04:10|203890.6|203840.6|203891.1|203841.1|203896.5|203846.5|203888.9|203838.9|14
1732529060000|2024-11-25 10:04:20|203888.1|203838.1|203853.9|203803.9|203888.7|203838.7|203851.2|203801.2|15
1732529070000|2024-11-25 10:04:30|203854.8|203804.8|203855.9|203805.9|203860.5|203810.5|203852.1|203802.1|21
1732529080000|2024-11-25 10:04:40|203853.8|203803.8|203852.1|203802.1|203857|203807|203850.7|203800.7|10
1732529090000|2024-11-25 10:04:50|203851.6|203801.6|203814|203764|203858.6|203808.6|203809.2|203759.2|15
1732529100000|2024-11-25 10:05:00|203814.2|203764.2|203832.6|203782.6|203864.2|203794.2|203814.2|203764.2|26
1732529110000|2024-11-25 10:05:10|203857|203767|203847.7|203797.7|203863.5|203800.9|203834.8|203767|18
1732529120000|2024-11-25 10:05:20|203847.8|203797.8|203847.9|203797.9|203856.6|203806.6|203841.7|203791.7|11
1732529130000|2024-11-25 10:05:30|203848|203798|203816.6|203766.6|203848.2|203798.2|203813.7|203763.7|10
1732529140000|2024-11-25 10:05:40|203817.1|203767.1|203828.1|203738.1|203831.7|203767.1|203807.1|203735.8|11
1732529150000|2024-11-25 10:05:50|203828|203738|203829|203739|203833|203743|203824.5|203734.5|14
1732529160000|2024-11-25 10:06:00|203828.9|203738.9|203852.4|203802.4|203854.9|203804.9|203828.4|203738.4|25
1732529170000|2024-11-25 10:06:10|203852.7|203802.7|203848.8|203798.8|203856.5|203806.5|203848.8|203798.8|13
1732529180000|2024-11-25 10:06:20|203852.2|203802.2|203853.9|203803.9|203855.8|203805.8|203848.8|203798.8|11
1732529190000|2024-11-25 10:06:30|203848.9|203798.9|203862.4|203772.4|203863.2|203803.7|203836.9|203772.3|13
1732529200000|2024-11-25 10:06:40|203862.6|203772.6|203853.6|203803.6|203868.5|203811.6|203853.2|203767|25
1732529210000|2024-11-25 10:06:50|203850|203800|203855.7|203805.7|203855.7|203805.7|203847.7|203797.7|10
1732529220000|2024-11-25 10:07:00|203851.1|203801.1|203848.2|203758.2|203853.9|203803.9|203812.2|203743.2|25
1732529230000|2024-11-25 10:07:10|203831.9|203741.9|203830.9|203740.9|203849.6|203773.2|203798.6|203740.7|30
1732529240000|2024-11-25 10:07:20|203813.3|203763.3|203830.9|203740.9|203841.4|203766|203810.7|203733.8|17
1732529250000|2024-11-25 10:07:30|203830.7|203740.7|203832.6|203742.6|203835|203745|203825.1|203735.1|13
1732529260000|2024-11-25 10:07:40|203828.4|203738.4|203828.4|203738.4|203834.8|203760.1|203810.1|203734|16
1732529270000|2024-11-25 10:07:50|203828.6|203738.6|203829|203739|203829.2|203739.2|203821.4|203731.4|16
1732529280000|2024-11-25 10:08:00|203834.9|203744.9|203883.4|203833.4|203891.8|203841.8|203830.7|203740.7|20
1732529290000|2024-11-25 10:08:10|203887.4|203837.4|203899.9|203809.9|203900.2|203837.4|203882.4|203799.4|17
1732529300000|2024-11-25 10:08:20|203894.6|203804.6|203898|203808|203899.9|203809.9|203887.2|203797.2|15
1732529310000|2024-11-25 10:08:30|203895.3|203805.3|203898.7|203808.7|203902.4|203812.4|203892.6|203802.6|12
1732529320000|2024-11-25 10:08:40|203893.6|203803.6|203869.7|203779.7|203895.2|203825.9|203851.6|203777.5|18
1732529330000|2024-11-25 10:08:50|203875.4|203785.4|203872.9|203782.9|203878.7|203806|203848.8|203775.7|34
1732529340000|2024-11-25 10:09:00|203876.8|203786.8|203861.1|203771.1|203876.8|203786.8|203856.4|203766.4|21
1732529350000|2024-11-25 10:09:10|203859|203769|203841.2|203751.2|203869|203779|203841.2|203751.2|19
1732529360000|2024-11-25 10:09:20|203843.2|203753.2|203852.5|203762.5|203855.9|203765.9|203841.6|203751.6|19
1732529370000|2024-11-25 10:09:30|203850.5|203760.5|203864.4|203774.4|203867|203777|203837|203747|25
1732529380000|2024-11-25 10:09:40|203855.9|203765.9|203857.7|203767.7|203876.4|203786.4|203855.9|203765.9|26
1732529390000|2024-11-25 10:09:50|203862.7|203772.7|203836.4|203746.4|203869.7|203779.7|203823|203733|27
1732529400000|2024-11-25 10:10:00|203833.2|203743.2|203821.3|203731.3|203833.2|203743.2|203809.4|203719.4|24
1732529410000|2024-11-25 10:10:10|203820.6|203730.6|203818.4|203728.4|203829|203739|203813.3|203723.3|26
1732529420000|2024-11-25 10:10:20|203820|203730|203823.9|203733.9|203830.5|203740.5|203810.1|203720.1|28
1732529430000|2024-11-25 10:10:30|203828.2|203738.2|203826.2|203736.2|203828.2|203738.2|203823.5|203733.5|7
1732529440000|2024-11-25 10:10:40|203828.4|203738.4|203828.4|203738.4|203831.3|203741.3|203820.5|203730.5|12
1732529450000|2024-11-25 10:10:50|203825.2|203735.2|203824.7|203734.7|203826.5|203736.5|203824|203734|5
1732529460000|2024-11-25 10:11:00|203821|203731|203824.5|203734.5|203825.5|203735.5|203821|203731|6
1732529470000|2024-11-25 10:11:10|203827.2|203737.2|203827.8|203737.8|203833.7|203743.7|203825.7|203735.7|6
1732529480000|2024-11-25 10:11:20|203825.5|203735.5|203820.5|203730.5|203829.5|203739.5|203820.5|203730.5|10
1732529490000|2024-11-25 10:11:30|203826.7|203736.7|203821.1|203731.1|203831.1|203741.1|203820.5|203730.5|12
1732529500000|2024-11-25 10:11:40|203820.3|203730.3|203828.2|203738.2|203828.2|203738.2|203820.3|203730.3|5
1732529520000|2024-11-25 10:12:00|203826.8|203736.8|203830.7|203740.7|203834.6|203744.6|203820.1|203730.1|12
1732529530000|2024-11-25 10:12:10|203829.5|203739.5|203827.3|203777.3|203830.7|203777.5|203812.1|203722.1|14
1732529540000|2024-11-25 10:12:20|203822.8|203772.8|203828.2|203738.2|203832.2|203772.8|203785|203724.7|17
1732529550000|2024-11-25 10:12:30|203830.3|203740.3|203832.3|203742.3|203834.2|203744.2|203830.2|203740.2|12
1732529560000|2024-11-25 10:12:40|203836.1|203746.1|203833.1|203743.1|203841.8|203751.8|203832.8|203742.8|11
1732529570000|2024-11-25 10:12:50|203832.9|203742.9|203856.9|203766.9|203862.1|203772.1|203832.9|203742.9|22
1732529580000|2024-11-25 10:13:00|203853.4|203763.4|203860.2|203770.2|203867.8|203777.8|203853.4|203763.4|26
1732529590000|2024-11-25 10:13:10|203859.9|203769.9|203862.7|203772.7|203874.5|203784.5|203855.2|203765.2|20
1732529600000|2024-11-25 10:13:20|203865.1|203775.1|203866.2|203776.2|203866.2|203776.2|203853.7|203763.7|27
1732529610000|2024-11-25 10:13:30|203864.8|203774.8|203868.6|203778.6|203870.4|203780.4|203858.1|203768.1|32
1732529620000|2024-11-25 10:13:40|203866.2|203776.2|203873.5|203783.5|203880.2|203790.2|203866.2|203776.2|22
1732529630000|2024-11-25 10:13:50|203874.5|203784.5|203873.5|203783.5|203875.7|203785.7|203873.3|203783.3|19
1732529640000|2024-11-25 10:14:00|203873.7|203783.7|203873.9|203783.9|203876.1|203786.1|203872.2|203782.2|17
1732529650000|2024-11-25 10:14:10|203876.2|203786.2|203873.8|203783.8|203876.2|203786.2|203873.8|203783.8|10
1732529660000|2024-11-25 10:14:20|203873.9|203783.9|203871.2|203781.2|203876.2|203786.2|203870.8|203780.8|6
1732529670000|2024-11-25 10:14:30|203873|203783|203875.1|203785.1|203876.2|203786.2|203872.2|203782.2|16
1732529680000|2024-11-25 10:14:40|203878.2|203788.2|203875.1|203785.1|203883.1|203793.1|203873.6|203783.6|18
1732529690000|2024-11-25 10:14:50|203875.6|203785.6|203874.8|203784.8|203876.1|203786.1|203874.4|203784.4|18
1732529700000|2024-11-25 10:15:00|203874.9|203784.9|203874.9|203784.9|203877.3|203787.3|203874.6|203784.6|13
1732529710000|2024-11-25 10:15:10|203875.1|203785.1|203867.6|203777.6|203875.3|203785.3|203864.1|203774.1|15
1732529720000|2024-11-25 10:15:20|203867.4|203777.4|203867.4|203777.4|203867.4|203777.4|203867.4|203777.4|1
1732529730000|2024-11-25 10:15:30|203867.1|203777.1|203840.7|203750.7|203867.5|203777.5|203840.4|203750.4|10
1732529740000|2024-11-25 10:15:40|203841.3|203751.3|203841.9|203751.9|203845.8|203755.8|203840.7|203750.7|24
1732529750000|2024-11-25 10:15:50|203841.8|203751.8|203824.3|203734.3|203841.8|203765.5|203775|203724.1|35
1732529760000|2024-11-25 10:16:00|203823|203733|203810.8|203720.8|203828.5|203738.5|203810.8|203720.8|17
1732529770000|2024-11-25 10:16:10|203811|203721|203821.8|203731.8|203821.8|203731.8|203811|203721|11
1732529780000|2024-11-25 10:16:20|203825.3|203735.3|203826.1|203736.1|203826.1|203736.1|203817.3|203727.3|25
1732529790000|2024-11-25 10:16:30|203822.1|203732.1|203813.5|203723.5|203826.1|203736.1|203813.5|203723.5|17
1732529800000|2024-11-25 10:16:40|203819.2|203729.2|203819.3|203729.3|203830|203748.4|203791.5|203711.8|28
1732529810000|2024-11-25 10:16:50|203816.3|203726.3|203819.2|203729.2|203825.9|203735.9|203812.7|203722.7|19
1732529820000|2024-11-25 10:17:00|203819.4|203729.4|203828.2|203738.2|203836.4|203746.4|203819.3|203729.3|21
1732529830000|2024-11-25 10:17:10|203828.1|203738.1|203828.7|203738.7|203828.7|203738.7|203828.1|203738.1|2
1732529840000|2024-11-25 10:17:20|203834.1|203744.1|203829.8|203739.8|203834.1|203744.1|203829.8|203739.8|6
1732529850000|2024-11-25 10:17:30|203829.1|203739.1|203832.8|203742.8|203837.3|203747.3|203829.1|203739.1|14
1732529860000|2024-11-25 10:17:40|203833.1|203743.1|203833.7|203743.7|203837.2|203747.2|203829.7|203739.7|10
1732529870000|2024-11-25 10:17:50|203834.1|203744.1|203820.2|203730.2|203834.1|203744.1|203818|203728|14
1732529880000|2024-11-25 10:18:00|203823|203733|203811.8|203721.8|203823|203733|203808.7|203718.7|24
1732529890000|2024-11-25 10:18:10|203812.3|203722.3|203807.9|203717.9|203812.3|203722.3|203807.9|203717.9|16
1732529900000|2024-11-25 10:18:20|203815.4|203725.4|203798.3|203708.3|203815.4|203725.4|203791.9|203701.9|16
1732529910000|2024-11-25 10:18:30|203794.5|203704.5|203791.4|203701.4|203798.2|203708.2|203791|203701|13
1732529920000|2024-11-25 10:18:40|203791|203701|203786.5|203696.5|203791|203701|203785.3|203695.3|11
1732529930000|2024-11-25 10:18:50|203790|203700|203790.3|203700.3|203791.9|203701.9|203790|203700|6
1732529940000|2024-11-25 10:19:00|203790.5|203700.5|203790.7|203700.7|203798.5|203708.5|203788.5|203698.5|17
1732529950000|2024-11-25 10:19:10|203790.8|203700.8|203802.7|203712.7|203803.4|203713.4|203789.7|203699.7|22
1732529960000|2024-11-25 10:19:20|203802.3|203712.3|203798.8|203708.8|203803.9|203713.9|203794.7|203704.7|19
1732529970000|2024-11-25 10:19:30|203800.5|203710.5|203798.7|203708.7|203800.5|203710.5|203798.6|203708.6|5
1732529980000|2024-11-25 10:19:40|203798.8|203708.8|203800.4|203710.4|203802.9|203712.9|203798.6|203708.6|10
1732529990000|2024-11-25 10:19:50|203800.2|203710.2|203792.2|203702.2|203801.7|203711.7|203792.2|203702.2|10
1732530000000|2024-11-25 10:20:00|203798.9|203708.9|203815.1|203765.1|203817.8|203767.8|203798.9|203708.9|23
1732530010000|2024-11-25 10:20:10|203809.9|203759.9|203812.9|203762.9|203820.6|203770.6|203808.5|203758.5|20
1732530020000|2024-11-25 10:20:20|203808.3|203758.3|203818.3|203768.3|203821.5|203771.5|203808.3|203758.3|10
1732530030000|2024-11-25 10:20:30|203817.6|203767.6|203839.1|203749.1|203839.1|203770.7|203817.6|203749.1|20
1732530040000|2024-11-25 10:20:40|203839.9|203749.9|203836.6|203746.6|203842.8|203752.8|203835.8|203745.8|10
1732530050000|2024-11-25 10:20:50|203846.2|203756.2|203846.8|203796.8|203850.7|203797.8|203845.3|203755.6|18
1732530060000|2024-11-25 10:21:00|203850.9|203800.9|203850.3|203800.3|203851.6|203801.6|203847.4|203797.4|15
1732530070000|2024-11-25 10:21:10|203848|203798|203821.3|203771.3|203848|203798|203818.9|203768.9|20
1732530080000|2024-11-25 10:21:20|203822.6|203772.6|203811.6|203761.6|203822.6|203772.6|203810.8|203760.8|20
1732530090000|2024-11-25 10:21:30|203811.2|203761.2|203833.2|203743.2|203833.4|203761.7|203811.2|203741.6|6
1732530100000|2024-11-25 10:21:40|203833.6|203743.6|203818.3|203728.3|203833.6|203743.6|203818.3|203728.3|9
1732530110000|2024-11-25 10:21:50|203822.9|203732.9|203822.1|203732.1|203831.4|203741.4|203821.3|203731.3|28
1732530120000|2024-11-25 10:22:00|203828.6|203738.6|203826|203736|203828.6|203738.6|203820.7|203730.7|25
1732530130000|2024-11-25 10:22:10|203825|203735|203824.5|203734.5|203828.7|203738.7|203821.3|203731.3|23
1732530140000|2024-11-25 10:22:20|203824.8|203734.8|203826.5|203736.5|203827.7|203737.7|203822.8|203732.8|24
1732530150000|2024-11-25 10:22:30|203827.4|203737.4|203829.2|203739.2|203831.2|203741.2|203822.8|203732.8|20
1732530160000|2024-11-25 10:22:40|203828.3|203738.3|203753.3|203703.3|203832.4|203742.4|203748.2|203698.2|20
1732530170000|2024-11-25 10:22:50|203762|203712|203766.3|203716.3|203766.3|203716.3|203762|203712|4
1732530180000|2024-11-25 10:23:00|203763.4|203713.4|203816.6|203726.6|203817.1|203747.1|203754.4|203704.4|16
1732530190000|2024-11-25 10:23:10|203814.2|203724.2|203813.1|203723.1|203814.8|203724.8|203805.5|203715.5|16
1732530200000|2024-11-25 10:23:20|203813|203723|203813|203723|203813.9|203723.9|203808|203718|12
1732530210000|2024-11-25 10:23:30|203810.5|203720.5|203810.7|203720.7|203814.9|203724.9|203806.3|203716.3|14
1732530220000|2024-11-25 10:23:40|203810.3|203720.3|203806.1|203716.1|203812|203722|203805.1|203715.1|17
1732530230000|2024-11-25 10:23:50|203805.9|203715.9|203789.1|203699.1|203805.9|203715.9|203786.5|203696.5|16
1732530240000|2024-11-25 10:24:00|203789.3|203699.3|203715.6|203625.6|203790.6|203700.6|203676.1|203616.4|22
1732530250000|2024-11-25 10:24:10|203715.4|203625.4|203711|203621|203715.4|203625.4|203698.2|203608.2|19
1732530260000|2024-11-25 10:24:20|203708.9|203658.9|203742.6|203652.6|203742.6|203674.6|203708.9|203635.9|16
1732530270000|2024-11-25 10:24:30|203744.2|203654.2|203744.7|203654.7|203747|203657|203737.4|203647.4|12
1732530280000|2024-11-25 10:24:40|203735.1|203645.1|203738.8|203648.8|203750.6|203660.6|203728.7|203638.7|19
1732530290000|2024-11-25 10:24:50|203732.8|203642.8|203744.4|203654.4|203744.4|203654.4|203727.6|203637.6|10
1732530300000|2024-11-25 10:25:00|203748|203658|203793.4|203703.4|203793.4|203725.6|203731.2|203641.2|16
1732530310000|2024-11-25 10:25:10|203793.8|203703.8|203791.5|203701.5|203793.8|203703.8|203784.2|203694.2|14
1732530320000|2024-11-25 10:25:20|203792|203702|203774.4|203684.4|203797.4|203707.4|203774.4|203684.4|13
1732530330000|2024-11-25 10:25:30|203780.9|203690.9|203779.2|203689.2|203780.9|203690.9|203764.6|203674.6|20
1732530340000|2024-11-25 10:25:40|203775.1|203685.1|203749.6|203659.6|203775.1|203685.1|203748.3|203658.3|19
1732530350000|2024-11-25 10:25:50|203752.4|203662.4|203743|203653|203752.7|203662.7|203743|203653|12
1732530360000|2024-11-25 10:26:00|203742.7|203652.7|203742.3|203652.3|203742.7|203652.7|203738.5|203648.5|13
1732530370000|2024-11-25 10:26:10|203749.3|203659.3|203757.6|203667.6|203757.6|203667.6|203743.5|203653.5|8
1732530380000|2024-11-25 10:26:20|203757.5|203667.5|203748.6|203658.6|203766.8|203676.8|203748.6|203658.6|18
1732530390000|2024-11-25 10:26:30|203753.4|203663.4|203743|203653|203761.5|203671.5|203742|203652|13
1732530400000|2024-11-25 10:26:40|203741.8|203651.8|203748.5|203658.5|203752.2|203662.2|203741.2|203651.2|10
1732530410000|2024-11-25 10:26:50|203749|203659|203743.9|203653.9|203749|203659|203742.7|203652.7|13
1732530420000|2024-11-25 10:27:00|203744.4|203654.4|203746.4|203656.4|203749.1|203659.1|203744.4|203654.4|12
1732530430000|2024-11-25 10:27:10|203746.2|203656.2|203746.7|203656.7|203746.7|203656.7|203745.7|203655.7|6
1732530440000|2024-11-25 10:27:20|203746.4|203656.4|203734.5|203644.5|203749.7|203659.7|203731.2|203641.2|18
1732530450000|2024-11-25 10:27:30|203734.1|203644.1|203737.1|203647.1|203737.1|203647.1|203726.3|203636.3|10
1732530460000|2024-11-25 10:27:40|203727.7|203637.7|203720.6|203630.6|203730.4|203640.4|203709.2|203619.2|22
1732530470000|2024-11-25 10:27:50|203721.1|203631.1|203724.6|203634.6|203727.8|203637.8|203721.1|203631.1|12
1732530480000|2024-11-25 10:28:00|203722.6|203632.6|203723.2|203633.2|203723.5|203633.5|203720.2|203630.2|10
1732530490000|2024-11-25 10:28:10|203722.9|203632.9|203722.2|203632.2|203722.9|203632.9|203721.8|203631.8|7
1732530500000|2024-11-25 10:28:20|203722.5|203632.5|203724.5|203634.5|203729.9|203639.9|203722.5|203632.5|9
1732530510000|2024-11-25 10:28:30|203724.7|203634.7|203720|203630|203725.2|203635.2|203714|203624|16
1732530520000|2024-11-25 10:28:40|203718.7|203628.7|203717.6|203627.6|203718.7|203628.7|203715.4|203625.4|8
1732530530000|2024-11-25 10:28:50|203718.2|203628.2|203726.6|203636.6|203728.6|203638.6|203718.2|203628.2|9
1732530540000|2024-11-25 10:29:00|203728.9|203638.9|203752.1|203662.1|203752.1|203662.1|203720.5|203630.5|16
1732530550000|2024-11-25 10:29:10|203753.4|203663.4|203736.7|203646.7|203754.8|203664.8|203736.1|203646.1|17
1732530560000|2024-11-25 10:29:20|203736.4|203646.4|203738.6|203648.6|203741.9|203651.9|203732.5|203642.5|23
1732530570000|2024-11-25 10:29:30|203739.6|203649.6|203738.9|203648.9|203742|203652|203723.1|203633.1|28
1732530580000|2024-11-25 10:29:40|203739.4|203649.4|203737|203647|203742.2|203652.2|203736.7|203646.7|21
1732530590000|2024-11-25 10:29:50|203737.9|203647.9|203735.7|203645.7|203739.5|203649.5|203735.7|203645.7|29
1732530600000|2024-11-25 10:30:00|203735.3|203645.3|203717.7|203627.7|203735.3|203645.3|203717.7|203627.7|22
1732530610000|2024-11-25 10:30:10|203718.2|203628.2|203722.2|203632.2|203723.4|203633.4|203718.2|203628.2|14
1732530620000|2024-11-25 10:30:20|203724.5|203634.5|203715.2|203625.2|203724.5|203634.5|203708.8|203618.8|14
1732530630000|2024-11-25 10:30:30|203715.3|203625.3|203716.5|203626.5|203716.5|203626.5|203709.7|203619.7|9
1732530640000|2024-11-25 10:30:40|203715.5|203625.5|203711.8|203621.8|203716.5|203626.5|203711.1|203621.1|6
1732530650000|2024-11-25 10:30:50|203711.6|203621.6|203716.7|203626.7|203717|203627|203701.7|203611.7|16
1732530660000|2024-11-25 10:31:00|203716|203626|203722.3|203632.3|203722.3|203632.3|203710.1|203620.1|7
1732530670000|2024-11-25 10:31:10|203722.2|203632.2|203722.4|203632.4|203726.6|203636.6|203716.7|203626.7|10
1732530680000|2024-11-25 10:31:20|203741.9|203651.9|203729.1|203639.1|203741.9|203651.9|203726.7|203636.7|19
1732530690000|2024-11-25 10:31:30|203723.8|203633.8|203733|203643|203742.2|203652.2|203723.8|203633.8|13
1732530700000|2024-11-25 10:31:40|203728.9|203638.9|203744.6|203654.6|203748.9|203658.9|203728.9|203638.9|19
1732530710000|2024-11-25 10:31:50|203741.4|203651.4|203734.5|203644.5|203745.1|203655.1|203730.8|203640.8|11
1732530720000|2024-11-25 10:32:00|203732.6|203642.6|203733.1|203643.1|203736.1|203646.1|203732.6|203642.6|6
1732530730000|2024-11-25 10:32:10|203732.7|203642.7|203721.5|203631.5|203734.5|203644.5|203718.6|203628.6|16
1732530740000|2024-11-25 10:32:20|203718.9|203628.9|203716.6|203626.6|203719.4|203629.4|203716.1|203626.1|20
1732530750000|2024-11-25 10:32:30|203717.5|203627.5|203727.3|203637.3|203727.3|203637.3|203711.7|203621.7|17
1732530760000|2024-11-25 10:32:40|203723.2|203633.2|203718.2|203628.2|203727.2|203637.2|203717.5|203627.5|27
1732530770000|2024-11-25 10:32:50|203718.5|203628.5|203733.2|203643.2|203733.2|203643.2|203718.4|203628.4|14
1732530780000|2024-11-25 10:33:00|203731.4|203641.4|203729.6|203639.6|203735.4|203645.4|203722.4|203632.4|24
1732530790000|2024-11-25 10:33:10|203729.7|203639.7|203723.2|203633.2|203730.6|203640.6|203721.2|203631.2|18
1732530800000|2024-11-25 10:33:20|203723.7|203633.7|203734.7|203644.7|203741.2|203651.2|203723.7|203633.7|25
1732530810000|2024-11-25 10:33:30|203735.1|203645.1|203739.1|203649.1|203741.7|203651.7|203734.2|203644.2|24
1732530820000|2024-11-25 10:33:40|203738.6|203648.6|203731|203641|203741.1|203651.1|203728.7|203638.7|23
1732530830000|2024-11-25 10:33:50|203732.4|203642.4|203736.4|203646.4|203746|203656|203729.1|203639.1|33
1732530840000|2024-11-25 10:34:00|203737.2|203647.2|203713.6|203623.6|203751|203661|203713.6|203623.6|27
1732530850000|2024-11-25 10:34:10|203713.1|203623.1|203714.7|203624.7|203722.3|203632.3|203711|203621|28
1732530860000|2024-11-25 10:34:20|203712.4|203622.4|203720.6|203630.6|203720.6|203630.6|203710.4|203620.4|20
1732530870000|2024-11-25 10:34:30|203714.4|203624.4|203705.7|203615.7|203719.9|203629.9|203700.1|203610.1|19
1732530880000|2024-11-25 10:34:40|203705.5|203615.5|203697.7|203607.7|203705.5|203615.5|203688.5|203598.5|19
1732530890000|2024-11-25 10:34:50|203698.4|203608.4|203695.3|203605.3|203704.3|203614.3|203694.3|203604.3|18
1732530900000|2024-11-25 10:35:00|203694.5|203604.5|203702.4|203612.4|203702.4|203612.4|203689.3|203599.3|14
1732530910000|2024-11-25 10:35:10|203702.6|203612.6|203721.8|203631.8|203731|203641|203702.6|203612.6|20
1732530920000|2024-11-25 10:35:20|203722.3|203632.3|203749.6|203659.6|203752.1|203662.1|203722.3|203632.3|22
1732530930000|2024-11-25 10:35:30|203749.3|203659.3|203748.9|203658.9|203749.3|203659.3|203741.8|203651.8|11
1732530940000|2024-11-25 10:35:40|203748.4|203658.4|203747.4|203657.4|203748.7|203658.7|203743|203653|9
1732530950000|2024-11-25 10:35:50|203744.3|203654.3|203740.9|203650.9|203747.5|203657.5|203739.7|203649.7|15
1732530960000|2024-11-25 10:36:00|203740.6|203650.6|203745.3|203655.3|203745.3|203655.3|203740.6|203650.6|5
1732530970000|2024-11-25 10:36:10|203745.1|203655.1|203738.8|203648.8|203745.1|203655.1|203732.6|203642.6|19
1732530980000|2024-11-25 10:36:20|203741.4|203651.4|203733.5|203643.5|203745|203655|203732|203642|13
1732530990000|2024-11-25 10:36:30|203735|203645|203733.5|203643.5|203735|203645|203733.5|203643.5|2
1732531000000|2024-11-25 10:36:40|203734|203644|203745|203655|203749.6|203659.6|203734|203644|9
1732531010000|2024-11-25 10:36:50|203743.7|203653.7|203712.7|203622.7|203745|203655|203696.9|203606.9|19
1732531020000|2024-11-25 10:37:00|203712|203622|203705.4|203615.4|203712|203622|203701.7|203611.7|16
1732531030000|2024-11-25 10:37:10|203704.8|203614.8|203706.1|203616.1|203709.1|203619.1|203702.5|203612.5|14
1732531040000|2024-11-25 10:37:20|203701.7|203611.7|203722.8|203632.8|203723.1|203633.1|203701.7|203611.7|12
1732531050000|2024-11-25 10:37:30|203723.1|203633.1|203722.1|203632.1|203723.1|203633.1|203704.6|203614.6|9
1732531060000|2024-11-25 10:37:40|203720.1|203630.1|203697.7|203607.7|203720.1|203630.1|203690.6|203600.6|14
1732531070000|2024-11-25 10:37:50|203697.4|203607.4|203693|203603|203697.7|203607.7|203692|203602|9
1732531080000|2024-11-25 10:38:00|203696|203606|203698.4|203608.4|203698.4|203608.4|203694.3|203604.3|9
1732531090000|2024-11-25 10:38:10|203695.8|203605.8|203698.2|203608.2|203698.2|203608.2|203693.3|203603.3|9
1732531100000|2024-11-25 10:38:20|203698.5|203608.5|203704.9|203614.9|203716.1|203626.1|203688.6|203598.6|18
1732531110000|2024-11-25 10:38:30|203706.4|203616.4|203705.3|203615.3|203710.2|203620.2|203705.3|203615.3|13
1732531120000|2024-11-25 10:38:40|203706.6|203616.6|203745.2|203655.2|203745.2|203655.2|203702.9|203612.9|14
1732531130000|2024-11-25 10:38:50|203747.2|203657.2|203752.8|203662.8|203755.2|203665.2|203747.2|203657.2|5
1732531140000|2024-11-25 10:39:00|203749.4|203659.4|203749.2|203659.2|203756.6|203666.6|203740.8|203650.8|10
1732531150000|2024-11-25 10:39:10|203747.4|203657.4|203744.3|203654.3|203754|203664|203744|203654|9
1732531160000|2024-11-25 10:39:20|203745.8|203655.8|203747.2|203657.2|203750.9|203660.9|203745|203655|10
1732531170000|2024-11-25 10:39:30|203745.4|203655.4|203754.1|203664.1|203754.1|203664.1|203742.1|203652.1|8
1732531180000|2024-11-25 10:39:40|203749.3|203659.3|203747.9|203657.9|203754.1|203664.1|203745.5|203655.5|9
1732531190000|2024-11-25 10:39:50|203751.7|203661.7|203755.2|203665.2|203756.7|203666.7|203751.7|203661.7|8
1732531200000|2024-11-25 10:40:00|203753|203663|203757|203667|203757|203667|203753|203663|2
1732531210000|2024-11-25 10:40:10|203752.5|203662.5|203752.8|203662.8|203756.2|203666.2|203752.5|203662.5|3
1732531220000|2024-11-25 10:40:20|203767|203677|203785.9|203695.9|203792.5|203702.5|203744.1|203654.1|15
1732531230000|2024-11-25 10:40:30|203786.9|203696.9|203798.2|203708.2|203806.9|203716.9|203780.7|203690.7|14
1732531240000|2024-11-25 10:40:40|203803.3|203713.3|203807.2|203717.2|203812.9|203722.9|203798.2|203708.2|15
1732531250000|2024-11-25 10:40:50|203811.6|203721.6|203815.9|203725.9|203821.7|203731.7|203807.8|203717.8|8
1732531260000|2024-11-25 10:41:00|203813.9|203723.9|203820.9|203730.9|203820.9|203730.9|203813.5|203723.5|6
1732531270000|2024-11-25 10:41:10|203813.5|203723.5|203813.7|203723.7|203813.7|203723.7|203813.5|203723.5|2
1732531280000|2024-11-25 10:41:20|203808.1|203718.1|203796.6|203706.6|203808.1|203718.1|203791.5|203701.5|13
1732531290000|2024-11-25 10:41:30|203800.9|203710.9|203795.5|203705.5|203800.9|203710.9|203785.3|203695.3|8
1732531300000|2024-11-25 10:41:40|203791|203701|203774.4|203684.4|203795.5|203705.5|203774.4|203684.4|10
1732531310000|2024-11-25 10:41:50|203775.9|203685.9|203777.4|203687.4|203778|203688|203769.9|203679.9|9
1732531320000|2024-11-25 10:42:00|203777.2|203687.2|203780.1|203690.1|203784.2|203694.2|203774.2|203684.2|7
1732531330000|2024-11-25 10:42:10|203772.7|203682.7|203799|203709|203799|203709|203772.7|203682.7|14
1732531340000|2024-11-25 10:42:20|203794.3|203704.3|203792|203702|203808.2|203718.2|203792|203702|9
1732531350000|2024-11-25 10:42:30|203791.5|203701.5|203804.7|203714.7|203804.7|203714.7|203779.7|203689.7|16
1732531360000|2024-11-25 10:42:40|203792.3|203702.3|203815.8|203725.8|203817.1|203727.1|203792.3|203702.3|11
1732531370000|2024-11-25 10:42:50|203814.5|203724.5|203823.2|203733.2|203827.8|203737.8|203811.9|203721.9|15
1732531380000|2024-11-25 10:43:00|203821.7|203731.7|203826.9|203736.9|203835.3|203745.3|203820|203730|22
1732531390000|2024-11-25 10:43:10|203830.9|203740.9|203830.7|203740.7|203830.9|203740.9|203826.9|203736.9|20
1732531400000|2024-11-25 10:43:20|203827.6|203737.6|203815.1|203725.1|203830.9|203740.9|203815.1|203725.1|23
1732531410000|2024-11-25 10:43:30|203814.3|203724.3|203825.5|203735.5|203833.8|203743.8|203814.3|203724.3|21
1732531420000|2024-11-25 10:43:40|203823.7|203733.7|203876.6|203786.6|203876.6|203786.6|203820.7|203730.7|22
1732531430000|2024-11-25 10:43:50|203877.1|203787.1|203863.2|203773.2|203877.1|203787.1|203855.3|203765.3|16
1732531440000|2024-11-25 10:44:00|203866.8|203776.8|203869.9|203779.9|203869.9|203779.9|203855.4|203765.4|14
1732531450000|2024-11-25 10:44:10|203875.3|203785.3|203884.5|203794.5|203896.6|203806.6|203869.7|203779.7|11
1732531460000|2024-11-25 10:44:20|203883.3|203793.3|203903.5|203813.5|203903.5|203813.5|203881.3|203791.3|15
1732531470000|2024-11-25 10:44:30|203898|203808|203891.6|203801.6|203898|203808|203889.6|203799.6|12
1732531480000|2024-11-25 10:44:40|203895.1|203805.1|203897.4|203807.4|203897.4|203807.4|203889.2|203799.2|19
1732531490000|2024-11-25 10:44:50|203893.7|203803.7|203884.2|203794.2|203898.6|203808.6|203871.2|203781.2|16
1732531500000|2024-11-25 10:45:00|203889.9|203799.9|203893|203803|203896.3|203806.3|203878.9|203788.9|18
1732531510000|2024-11-25 10:45:10|203894.6|203804.6|203872.3|203782.3|203899.1|203809.1|203869.3|203779.3|24
1732531520000|2024-11-25 10:45:20|203872.8|203782.8|203893.6|203803.6|203899|203809|203871.1|203781.1|21
1732531530000|2024-11-25 10:45:30|203897|203807|203894.5|203804.5|203897|203807|203891.2|203801.2|20
1732531540000|2024-11-25 10:45:40|203895.8|203805.8|203895.5|203805.5|203898.4|203808.4|203891.1|203801.1|12
1732531550000|2024-11-25 10:45:50|203894.2|203804.2|203895.3|203805.3|203900.2|203810.2|203893.2|203803.2|13
1732531560000|2024-11-25 10:46:00|203894.1|203804.1|203885.4|203795.4|203895.8|203805.8|203882|203792|24
1732531570000|2024-11-25 10:46:10|203883.1|203793.1|203871.9|203781.9|203887|203797|203863.7|203773.7|19
1732531580000|2024-11-25 10:46:20|203868.6|203778.6|203833.7|203743.7|203880.9|203790.9|203828.1|203738.1|17
1732531590000|2024-11-25 10:46:30|203827.3|203737.3|203825.5|203735.5|203828.5|203738.5|203812.9|203722.9|21
1732531600000|2024-11-25 10:46:40|203827|203737|203812.3|203722.3|203828.1|203738.1|203805.4|203715.4|17
1732531610000|2024-11-25 10:46:50|203813.6|203723.6|203814.7|203724.7|203823.9|203733.9|203806.9|203716.9|24
1732531620000|2024-11-25 10:47:00|203817.3|203727.3|203810.2|203720.2|203817.3|203727.3|203807.7|203717.7|24
1732531630000|2024-11-25 10:47:10|203810.1|203720.1|203810.6|203720.6|203815|203725|203800.2|203710.2|24
1732531640000|2024-11-25 10:47:20|203811.1|203721.1|203809|203719|203811.1|203721.1|203808.5|203718.5|9
1732531650000|2024-11-25 10:47:30|203808.5|203718.5|203808.8|203718.8|203813.8|203723.8|203807.9|203717.9|12
1732531660000|2024-11-25 10:47:40|203803.9|203713.9|203788.4|203698.4|203803.9|203713.9|203780|203690|30
1732531670000|2024-11-25 10:47:50|203783.4|203693.4|203787.5|203697.5|203790.1|203700.1|203783.3|203693.3|9
1732531680000|2024-11-25 10:48:00|203779.9|203689.9|203780|203690|203782.6|203692.6|203776.7|203686.7|12
1732531690000|2024-11-25 10:48:10|203776.9|203686.9|203778.9|203688.9|203782.5|203692.5|203776.9|203686.9|8
1732531700000|2024-11-25 10:48:20|203781.6|203691.6|203781.6|203691.6|203782.6|203692.6|203781.6|203691.6|3
1732531710000|2024-11-25 10:48:30|203778.4|203688.4|203736.2|203646.2|203782.6|203692.6|203721.5|203631.5|14
1732531720000|2024-11-25 10:48:40|203737.4|203647.4|203736.3|203646.3|203743.6|203653.6|203731.3|203641.3|18
1732531730000|2024-11-25 10:48:50|203735.6|203645.6|203741.2|203651.2|203745.7|203655.7|203735.6|203645.6|13
1732531740000|2024-11-25 10:49:00|203736.2|203646.2|203740.3|203650.3|203747.2|203657.2|203730.6|203640.6|22
1732531750000|2024-11-25 10:49:10|203738.8|203648.8|203745.7|203655.7|203745.7|203655.7|203732.6|203642.6|17
1732531760000|2024-11-25 10:49:20|203745.9|203655.9|203743.7|203653.7|203745.9|203655.9|203731.9|203641.9|22
1732531770000|2024-11-25 10:49:30|203739.7|203649.7|203739.4|203649.4|203748.5|203658.5|203739.1|203649.1|14
1732531780000|2024-11-25 10:49:40|203746|203656|203739.1|203649.1|203746|203656|203738.9|203648.9|6
1732531790000|2024-11-25 10:49:50|203739.2|203649.2|203745.8|203655.8|203751.2|203661.2|203735.2|203645.2|18
1732531800000|2024-11-25 10:50:00|203746.7|203656.7|203744.3|203654.3|203746.9|203656.9|203738.3|203648.3|12
1732531810000|2024-11-25 10:50:10|203744|203654|203733.4|203643.4|203744.1|203654.1|203727.8|203637.8|11
1732531820000|2024-11-25 10:50:20|203734.9|203644.9|203709|203619|203749.5|203659.5|203709|203619|24
1732531830000|2024-11-25 10:50:30|203710.6|203620.6|203694.3|203604.3|203710.6|203620.6|203691.4|203601.4|17
1732531850000|2024-11-25 10:50:50|203696.1|203606.1|203698.3|203608.3|203700.8|203610.8|203696.1|203606.1|4
1732531860000|2024-11-25 10:51:00|203700.2|203610.2|203703.2|203613.2|203708.6|203618.6|203698.5|203608.5|8
1732531870000|2024-11-25 10:51:10|203702.6|203612.6|203699.7|203609.7|203704.7|203614.7|203699.7|203609.7|8
1732531880000|2024-11-25 10:51:20|203700.6|203610.6|203701.5|203611.5|203702.9|203612.9|203700.6|203610.6|3
1732531890000|2024-11-25 10:51:30|203701|203611|203704.7|203614.7|203704.7|203614.7|203695.6|203605.6|4
1732531900000|2024-11-25 10:51:40|203704.4|203614.4|203702.2|203612.2|203708.3|203618.3|203701.9|203611.9|8
1732531910000|2024-11-25 10:51:50|203702.5|203612.5|203704|203614|203704|203614|203701.5|203611.5|5
1732531920000|2024-11-25 10:52:00|203697.4|203607.4|203705.2|203615.2|203711.4|203621.4|203697.4|203607.4|24
1732531930000|2024-11-25 10:52:10|203709.4|203619.4|203765.5|203675.5|203769.8|203692.7|203709.2|203619.2|12
1732531940000|2024-11-25 10:52:20|203765.4|203675.4|203790.8|203700.8|203793.4|203703.4|203751.4|203675.4|22
1732531950000|2024-11-25 10:52:30|203791|203701|203827.8|203737.8|203832.8|203752.7|203789.1|203699.1|20
1732531960000|2024-11-25 10:52:40|203827.5|203737.5|203834.2|203744.2|203837|203747|203827.3|203737.3|12
1732531970000|2024-11-25 10:52:50|203831|203741|203791.3|203701.3|203833.1|203743.1|203791.2|203701.2|12
1732531980000|2024-11-25 10:53:00|203791.2|203701.2|203790.7|203700.7|203794|203704|203784|203694|11
1732531990000|2024-11-25 10:53:10|203791|203701|203787.3|203697.3|203791|203701|203787.3|203697.3|9
1732532000000|2024-11-25 10:53:20|203787|203697|203787.8|203697.8|203787.8|203697.8|203786.3|203696.3|8
1732532010000|2024-11-25 10:53:30|203784.7|203694.7|203788.6|203698.6|203788.6|203698.6|203784.7|203694.7|3
1732532020000|2024-11-25 10:53:40|203788.7|203698.7|203762.1|203712.1|203788.7|203712.1|203761.1|203697|12
1732532030000|2024-11-25 10:53:50|203759.9|203709.9|203762.1|203712.1|203764.9|203714.9|203759.9|203709.9|6
1732532060000|2024-11-25 10:54:20|203760.8|203710.8|203759.8|203709.8|203760.8|203710.8|203759.8|203709.8|2
1732532070000|2024-11-25 10:54:30|203763.9|203713.9|203761.1|203711.1|203763.9|203713.9|203759|203709|8
1732532080000|2024-11-25 10:54:40|203758.1|203708.1|203759.7|203709.7|203759.7|203709.7|203758.1|203708.1|2
1732532090000|2024-11-25 10:54:50|203757.9|203707.9|203781.8|203691.8|203787.4|203707.9|203750.4|203660.4|24
1732532100000|2024-11-25 10:55:00|203781.4|203691.4|203784.2|203694.2|203785.7|203695.7|203781.4|203691.4|19
1732532110000|2024-11-25 10:55:10|203782|203692|203782.6|203692.6|203782.6|203692.6|203778.2|203688.2|9
1732532120000|2024-11-25 10:55:20|203783.2|203693.2|203781.6|203691.6|203783.2|203693.2|203780.1|203690.1|11
1732532130000|2024-11-25 10:55:30|203777|203687|203782.9|203692.9|203786.3|203696.3|203776.8|203686.8|18
1732532140000|2024-11-25 10:55:40|203782.7|203692.7|203780.7|203690.7|203785.7|203695.7|203780.6|203690.6|10
1732532150000|2024-11-25 10:55:50|203780.9|203690.9|203787|203697|203787.3|203697.3|203780.7|203690.7|16
1732532160000|2024-11-25 10:56:00|203787.2|203697.2|203783.9|203693.9|203787.7|203697.7|203783.9|203693.9|10
1732532170000|2024-11-25 10:56:10|203784.2|203694.2|203784.9|203694.9|203785.4|203695.4|203784.2|203694.2|5
1732532180000|2024-11-25 10:56:20|203784.7|203694.7|203777.8|203687.8|203784.7|203694.7|203777.3|203687.3|9
1732532190000|2024-11-25 10:56:30|203777.3|203687.3|203777.6|203687.6|203777.6|203687.6|203776.3|203686.3|8
1732532200000|2024-11-25 10:56:40|203777.8|203687.8|203785.3|203695.3|203785.3|203695.3|203777.8|203687.8|9
1732532210000|2024-11-25 10:56:50|203785.8|203695.8|203786.8|203696.8|203788|203698|203783|203693|14
1732532220000|2024-11-25 10:57:00|203787|203697|203787.2|203697.2|203787.7|203697.7|203786.8|203696.8|7
1732532230000|2024-11-25 10:57:10|203787|203697|203787.5|203697.5|203787.7|203697.7|203787|203697|8
1732532240000|2024-11-25 10:57:20|203787.3|203697.3|203789.5|203699.5|203789.5|203699.5|203787|203697|5
1732532250000|2024-11-25 10:57:30|203789|203699|203832.7|203742.7|203868.2|203778.2|203789|203699|19
1732532260000|2024-11-25 10:57:40|203837|203747|203831.9|203741.9|203842|203752|203824.2|203734.2|25
1732532270000|2024-11-25 10:57:50|203832|203742|203828.6|203738.6|203833.6|203743.6|203828.6|203738.6|16
1732532280000|2024-11-25 10:58:00|203828.8|203738.8|203819.8|203729.8|203830.3|203740.3|203815.8|203725.8|21
1732532290000|2024-11-25 10:58:10|203819.1|203729.1|203819.9|203729.9|203819.9|203729.9|203818.9|203728.9|3
1732532300000|2024-11-25 10:58:20|203817.9|203727.9|203813.6|203723.6|203819.8|203729.8|203808|203718|13
1732532310000|2024-11-25 10:58:30|203810.7|203720.7|203809.8|203719.8|203816.2|203726.2|203807.7|203717.7|27
1732532320000|2024-11-25 10:58:40|203807.1|203717.1|203810.6|203720.6|203810.6|203720.6|203806.4|203716.4|20
1732532330000|2024-11-25 10:58:50|203810.3|203720.3|203811.6|203721.6|203814.6|203724.6|203807.1|203717.1|21
1732532340000|2024-11-25 10:59:00|203812.6|203722.6|203812.6|203722.6|203812.8|203722.8|203806.9|203716.9|26
1732532350000|2024-11-25 10:59:10|203813.1|203723.1|203800.5|203710.5|203813.1|203723.1|203799|203709|19
1732532360000|2024-11-25 10:59:20|203799.8|203709.8|203785|203735|203799.8|203737.9|203780.3|203709.8|14
1732532370000|2024-11-25 10:59:30|203781.3|203731.3|203786.6|203736.6|203788.9|203738.9|203781.3|203731.3|10
1732532380000|2024-11-25 10:59:40|203787.4|203737.4|203808.9|203718.9|203809.2|203740.7|203786.1|203718.2|17
1732532390000|2024-11-25 10:59:50|203809.2|203719.2|203824.4|203734.4|203826.9|203736.9|203807.9|203717.9|15
1732532400000|2024-11-25 11:00:00|203827.3|203737.3|203832.1|203742.1|203833.1|203743.1|203827.3|203737.3|15
1732532410000|2024-11-25 11:00:10|203835|203745|203840.6|203750.6|203841.6|203751.6|203832.3|203742.3|19
1732532420000|2024-11-25 11:00:20|203842.3|203752.3|203827.3|203737.3|203842.3|203752.3|203825.5|203735.5|20
1732532430000|2024-11-25 11:00:30|203826|203736|203802.9|203712.9|203826.2|203736.2|203800.5|203710.5|10
1732532440000|2024-11-25 11:00:40|203801.4|203711.4|203804.2|203714.2|203804.2|203714.2|203797.2|203707.2|12
1732532450000|2024-11-25 11:00:50|203806.6|203716.6|203834.8|203744.8|203835.3|203745.3|203806.6|203716.6|18
1732532460000|2024-11-25 11:01:00|203834.6|203744.6|203833.1|203743.1|203834.6|203744.6|203831|203741|18
1732532470000|2024-11-25 11:01:10|203833.3|203743.3|203833|203743|203834.4|203744.4|203826.1|203736.1|14
1732532480000|2024-11-25 11:01:20|203833.2|203743.2|203820.3|203730.3|203833.5|203743.5|203820.3|203730.3|6
1732532490000|2024-11-25 11:01:30|203823.9|203733.9|203825.6|203735.6|203831.2|203741.2|203823.9|203733.9|20
1732532500000|2024-11-25 11:01:40|203826.3|203736.3|203833|203743|203833|203743|203825.6|203735.6|11
1732532510000|2024-11-25 11:01:50|203833.3|203743.3|203825.8|203735.8|203833.5|203743.5|203824.7|203734.7|22
1732532520000|2024-11-25 11:02:00|203826.1|203736.1|203825.6|203735.6|203830.6|203740.6|203825.6|203735.6|18
1732532530000|2024-11-25 11:02:10|203826.1|203736.1|203825.6|203735.6|203827.6|203737.6|203823.4|203733.4|14
1732532540000|2024-11-25 11:02:20|203825.8|203735.8|203809.2|203719.2|203826.8|203736.8|203802.9|203712.9|10
1732532550000|2024-11-25 11:02:30|203809.5|203719.5|203819.7|203729.7|203821.3|203731.3|203808.1|203718.1|14
1732532560000|2024-11-25 11:02:40|203818|203728|203814.3|203724.3|203820.3|203730.3|203814.2|203724.2|20
1732532570000|2024-11-25 11:02:50|203814.6|203724.6|203816.3|203726.3|203818.5|203728.5|203814.6|203724.6|15
1732532580000|2024-11-25 11:03:00|203814.7|203724.7|203819.8|203729.8|203819.8|203729.8|203814.7|203724.7|22
1732532590000|2024-11-25 11:03:10|203819.3|203729.3|203817.8|203727.8|203819.5|203729.5|203813.9|203723.9|16
1732532600000|2024-11-25 11:03:20|203814.2|203724.2|203821.9|203731.9|203823.4|203733.4|203811.8|203721.8|13
1732532610000|2024-11-25 11:03:30|203818.7|203728.7|203815.4|203725.4|203818.7|203728.7|203809.8|203719.8|12
1732532620000|2024-11-25 11:03:40|203815.1|203725.1|203814.9|203724.9|203815.4|203725.4|203814.6|203724.6|13
1732532630000|2024-11-25 11:03:50|203815.1|203725.1|203821.2|203731.2|203821.2|203731.2|203814.6|203724.6|17
1732532640000|2024-11-25 11:04:00|203821|203731|203832.2|203742.2|203832.6|203742.6|203820.4|203730.4|6
1732532650000|2024-11-25 11:04:10|203833|203743|203833.8|203743.8|203837.5|203747.5|203833|203743|15
1732532660000|2024-11-25 11:04:20|203834.8|203744.8|203838.8|203748.8|203838.8|203748.8|203833|203743|28
1732532670000|2024-11-25 11:04:30|203835.8|203745.8|203836.2|203746.2|203839.5|203749.5|203835.8|203745.8|19
1732532680000|2024-11-25 11:04:40|203838|203748|203832|203742|203841|203751|203830|203740|15
1732532690000|2024-11-25 11:04:50|203832.5|203742.5|203826.3|203736.3|203835|203745|203824.7|203734.7|17
1732532700000|2024-11-25 11:05:00|203825.1|203735.1|203813.9|203723.9|203826.6|203736.6|203807.5|203717.5|26
1732532710000|2024-11-25 11:05:10|203813.1|203723.1|203809.1|203719.1|203814.6|203724.6|203805.3|203715.3|27
1732532720000|2024-11-25 11:05:20|203808.9|203718.9|203802.7|203712.7|203811.1|203721.1|203801.4|203711.4|19
1732532730000|2024-11-25 11:05:30|203804.4|203714.4|203804.4|203714.4|203804.4|203714.4|203802.7|203712.7|3
1732532740000|2024-11-25 11:05:40|203803.6|203713.6|203804.6|203714.6|203804.6|203714.6|203799.7|203709.7|8
1732532760000|2024-11-25 11:06:00|203804.1|203714.1|203745.1|203655.1|203804.1|203714.1|203742|203654.8|16
1732532770000|2024-11-25 11:06:10|203744.6|203654.6|203744.7|203654.7|203745.4|203655.4|203744.6|203654.6|8
1732532780000|2024-11-25 11:06:20|203746.3|203656.3|203747.3|203657.3|203750.1|203660.1|203745.3|203655.3|8
1732532790000|2024-11-25 11:06:30|203747.7|203657.7|203746.7|203656.7|203748.3|203658.3|203746.7|203656.7|8
1732532800000|2024-11-25 11:06:40|203746.9|203656.9|203746.1|203656.1|203747.1|203657.1|203746.1|203656.1|5
1732532810000|2024-11-25 11:06:50|203748.1|203658.1|203762.6|203672.6|203770.4|203680.4|203746.7|203656.7|17
1732532820000|2024-11-25 11:07:00|203762.9|203672.9|203763.5|203673.5|203763.5|203673.5|203762.9|203672.9|4
1732532850000|2024-11-25 11:07:30|203764|203674|203763|203673|203764|203674|203763|203673|2
1732532860000|2024-11-25 11:07:40|203762.5|203672.5|203767|203677|203767|203677|203762.5|203672.5|5
1732532870000|2024-11-25 11:07:50|203765.8|203675.8|203762.8|203672.8|203765.8|203675.8|203762.8|203672.8|2
1732532880000|2024-11-25 11:08:00|203762.4|203672.4|203762.5|203672.5|203766.3|203676.3|203761.1|203671.1|9
1732532900000|2024-11-25 11:08:20|203763.4|203673.4|203762.2|203672.2|203765.9|203675.9|203761.2|203671.2|15
1732532910000|2024-11-25 11:08:30|203762.5|203672.5|203763.9|203673.9|203763.9|203673.9|203761.9|203671.9|9
1732532920000|2024-11-25 11:08:40|203763.5|203673.5|203761.3|203671.3|203764.7|203674.7|203760.4|203670.4|14
1732532930000|2024-11-25 11:08:50|203761.6|203671.6|203761.3|203671.3|203762|203672|203760|203670|7
1732532940000|2024-11-25 11:09:00|203762|203672|203762.3|203672.3|203762.3|203672.3|203761.3|203671.3|5
1732532950000|2024-11-25 11:09:10|203761.6|203671.6|203762.3|203672.3|203764|203674|203761|203671|12
1732532960000|2024-11-25 11:09:20|203763.1|203673.1|203762|203672|203766.4|203676.4|203762|203672|4
1732532970000|2024-11-25 11:09:30|203763.8|203673.8|203766.1|203676.1|203766.1|203676.1|203763.7|203673.7|7
1732532980000|2024-11-25 11:09:40|203765.4|203675.4|203764.7|203674.7|203765.7|203675.7|203764.7|203674.7|3
1732532990000|2024-11-25 11:09:50|203764|203674|203761.6|203671.6|203764|203674|203761.3|203671.3|4
1732533000000|2024-11-25 11:10:00|203762|203672|203762.2|203672.2|203762.3|203672.3|203761.6|203671.6|5
1732533010000|2024-11-25 11:10:10|203762.6|203672.6|203762.2|203672.2|203762.9|203672.9|203761.9|203671.9|6
1732533030000|2024-11-25 11:10:30|203760.6|203670.6|203762.3|203672.3|203762.3|203672.3|203759.9|203669.9|16
1732533040000|2024-11-25 11:10:40|203763.1|203673.1|203762.8|203672.8|203764.5|203674.5|203761.8|203671.8|7
1732533050000|2024-11-25 11:10:50|203763.1|203673.1|203763.1|203673.1|203765.6|203675.6|203761.4|203671.4|12
1732533060000|2024-11-25 11:11:00|203761.4|203671.4|203763.4|203673.4|203763.4|203673.4|203761.4|203671.4|6
1732533080000|2024-11-25 11:11:20|203764.3|203674.3|203761.5|203671.5|203764.3|203674.3|203759.9|203669.9|4
1732533090000|2024-11-25 11:11:30|203761.9|203671.9|203762.2|203672.2|203762.9|203672.9|203761.2|203671.2|10
1732533100000|2024-11-25 11:11:40|203761.9|203671.9|203760.2|203670.2|203762.2|203672.2|203759.4|203669.4|12
1732533110000|2024-11-25 11:11:50|203761.9|203671.9|203769.5|203679.5|203769.5|203679.5|203761.9|203671.9|8
1732533120000|2024-11-25 11:12:00|203770.4|203680.4|203829.5|203739.5|203829.5|203739.5|203770.4|203680.4|19
1732533130000|2024-11-25 11:12:10|203829.8|203739.8|203753.1|203663.1|203829.8|203739.8|203753.1|203663.1|20
1732533140000|2024-11-25 11:12:20|203753.4|203663.4|203750.8|203660.8|203753.6|203663.6|203750.4|203660.4|7
1732533150000|2024-11-25 11:12:30|203751.1|203661.1|203752.4|203662.4|203752.4|203662.4|203751.1|203661.1|5
1732533160000|2024-11-25 11:12:40|203752.8|203662.8|203751|203661|203752.8|203662.8|203751|203661|3
1732533170000|2024-11-25 11:12:50|203750.5|203660.5|203750.1|203660.1|203760.6|203670.6|203750.1|203660.1|17
1732533180000|2024-11-25 11:13:00|203747.8|203657.8|203743|203653|203747.8|203657.8|203743|203653|18
1732533190000|2024-11-25 11:13:10|203744|203654|203752.4|203662.4|203752.4|203662.4|203742.6|203652.6|5
1732533200000|2024-11-25 11:13:20|203754.1|203664.1|203762.3|203672.3|203764.6|203674.6|203754.1|203664.1|14
1732533210000|2024-11-25 11:13:30|203762|203672|203772|203682|203772|203682|203762|203672|13
1732533220000|2024-11-25 11:13:40|203772.7|203682.7|203773.5|203683.5|203774.4|203684.4|203772.7|203682.7|12
1732533230000|2024-11-25 11:13:50|203773|203683|203772.7|203682.7|203774|203684|203772.7|203682.7|9
1732533240000|2024-11-25 11:14:00|203772.8|203682.8|203772.1|203682.1|203775.5|203685.5|203769.7|203679.7|15
1732533250000|2024-11-25 11:14:10|203770.5|203680.5|203783.8|203693.8|203783.8|203693.8|203770.5|203680.5|14
1732533260000|2024-11-25 11:14:20|203790.8|203700.8|203784.4|203694.4|203796.5|203706.5|203777.8|203687.8|15
1732533270000|2024-11-25 11:14:30|203784.7|203694.7|203784.7|203694.7|203784.7|203694.7|203784.6|203694.6|3
1732533280000|2024-11-25 11:14:40|203784.4|203694.4|203789|203699|203789.3|203699.3|203784.4|203694.4|13
1732533290000|2024-11-25 11:14:50|203790.8|203700.8|203789|203699|203790.8|203700.8|203788.5|203698.5|9
1732533300000|2024-11-25 11:15:00|203789.5|203699.5|203787.8|203697.8|203801.5|203711.5|203787.8|203697.8|21
1732533310000|2024-11-25 11:15:10|203787.6|203697.6|203784.2|203694.2|203787.6|203697.6|203782.7|203692.7|8
1732533320000|2024-11-25 11:15:20|203783.9|203693.9|203777|203687|203784.1|203694.1|203774.5|203684.5|15
1732533330000|2024-11-25 11:15:30|203777.3|203687.3|203750.1|203660.1|203779.7|203689.7|203750|203660|10
1732533340000|2024-11-25 11:15:40|203750.9|203660.9|203743.6|203653.6|203750.9|203660.9|203743.6|203653.6|4
1732533350000|2024-11-25 11:15:50|203746.6|203656.6|203751.2|203661.2|203760.4|203670.4|203743.3|203653.3|14
1732533360000|2024-11-25 11:16:00|203752.9|203662.9|203753.7|203663.7|203753.7|203663.7|203751.2|203661.2|6
1732533370000|2024-11-25 11:16:10|203752.9|203662.9|203752.3|203662.3|203765.4|203675.4|203751.1|203661.1|13
1732533380000|2024-11-25 11:16:20|203753.8|203663.8|203752|203662|203763.8|203673.8|203750.9|203660.9|14
1732533390000|2024-11-25 11:16:30|203753|203663|203767.3|203677.3|203767.3|203677.3|203753|203663|11
1732533400000|2024-11-25 11:16:40|203767.2|203677.2|203774.4|203684.4|203776|203686|203758.8|203668.8|22
1732533410000|2024-11-25 11:16:50|203777.7|203687.7|203790.9|203700.9|203799.4|203709.4|203777.7|203687.7|27
1732533420000|2024-11-25 11:17:00|203789.8|203699.8|203788.9|203698.9|203797.6|203707.6|203788.9|203698.9|22
1732533430000|2024-11-25 11:17:10|203789.3|203699.3|203791.5|203701.5|203797.3|203707.3|203786|203696|25
1732533440000|2024-11-25 11:17:20|203791.4|203701.4|203791.4|203701.4|203793.8|203703.8|203789.9|203699.9|24
1732533450000|2024-11-25 11:17:30|203791.2|203701.2|203788.7|203698.7|203793.8|203703.8|203784.3|203694.3|28
1732533460000|2024-11-25 11:17:40|203788.3|203698.3|203763.3|203673.3|203789.2|203699.2|203757.9|203667.9|31
1732533470000|2024-11-25 11:17:50|203760.8|203670.8|203763.8|203673.8|203763.9|203673.9|203760.8|203670.8|4
1732533480000|2024-11-25 11:18:00|203764|203674|203769.1|203679.1|203769.1|203679.1|203755|203665|18
1732533490000|2024-11-25 11:18:10|203766.5|203676.5|203768|203678|203771.1|203681.1|203754.7|203664.7|20
1732533500000|2024-11-25 11:18:20|203767.5|203677.5|203767.9|203677.9|203773.7|203683.7|203760.1|203670.1|16
1732533510000|2024-11-25 11:18:30|203772|203682|203761.6|203671.6|203779.6|203689.6|203754.5|203664.5|30
1732533520000|2024-11-25 11:18:40|203762|203672|203756.3|203666.3|203768.9|203678.9|203754.1|203664.1|28
1732533530000|2024-11-25 11:18:50|203756.7|203666.7|203745.7|203655.7|203758.5|203668.5|203745.7|203655.7|16
1732533540000|2024-11-25 11:19:00|203746.3|203656.3|203746|203656|203747.4|203657.4|203745.9|203655.9|11
1732533550000|2024-11-25 11:19:10|203745.9|203655.9|203745.9|203655.9|203747.4|203657.4|203745.9|203655.9|7
1732533560000|2024-11-25 11:19:20|203746|203656|203745.7|203655.7|203747.2|203657.2|203745.7|203655.7|7
1732533570000|2024-11-25 11:19:30|203748|203658|203751|203661|203751|203661|203746.5|203656.5|4
1732533580000|2024-11-25 11:19:40|203750.5|203660.5|203747.7|203657.7|203750.5|203660.5|203747.7|203657.7|7
1732533590000|2024-11-25 11:19:50|203748.2|203658.2|203748.6|203658.6|203749.6|203659.6|203747.7|203657.7|6
1732533600000|2024-11-25 11:20:00|203749.4|203659.4|203749.2|203659.2|203749.6|203659.6|203748.1|203658.1|8
1732533610000|2024-11-25 11:20:10|203748.6|203658.6|203743|203653|203749.4|203659.4|203743|203653|9
1732533620000|2024-11-25 11:20:20|203747.6|203657.6|203740.5|203650.5|203747.8|203657.8|203735.1|203645.1|15
1732533630000|2024-11-25 11:20:30|203736.9|203646.9|203741.1|203651.1|203742.3|203652.3|203736.9|203646.9|9
1732533640000|2024-11-25 11:20:40|203735.4|203645.4|203738|203648|203740.5|203650.5|203735.4|203645.4|4
1732533650000|2024-11-25 11:20:50|203735.5|203645.5|203682.4|203592.4|203737.1|203647.1|203677.4|203589.1|14
1732533660000|2024-11-25 11:21:00|203682.1|203592.1|203671.3|203581.3|203683.2|203593.2|203671.3|203581.3|12
1732533670000|2024-11-25 11:21:10|203679.4|203589.4|203720.6|203630.6|203723.3|203651.4|203678.8|203588.8|27
1732533680000|2024-11-25 11:21:20|203723.7|203633.7|203722.9|203632.9|203726.1|203636.1|203722.9|203632.9|14
1732533690000|2024-11-25 11:21:30|203723.2|203633.2|203724.1|203634.1|203724.9|203634.9|203723.2|203633.2|13
1732533700000|2024-11-25 11:21:40|203727.3|203637.3|203724.7|203634.7|203736.7|203646.7|203718.6|203628.6|20
1732533710000|2024-11-25 11:21:50|203724.8|203634.8|203719.6|203629.6|203725|203635|203719.5|203629.5|11
1732533720000|2024-11-25 11:22:00|203719.5|203629.5|203719.6|203629.6|203719.7|203629.7|203719.5|203629.5|6
1732533730000|2024-11-25 11:22:10|203719.5|203629.5|203721.2|203631.2|203721.2|203631.2|203719.5|203629.5|8
1732533740000|2024-11-25 11:22:20|203720.3|203630.3|203743.6|203653.6|203746.8|203656.8|203720.3|203630.3|22
1732533750000|2024-11-25 11:22:30|203743.1|203653.1|203740.4|203650.4|203743.1|203653.1|203738.9|203648.9|6
1732533760000|2024-11-25 11:22:40|203741.6|203651.6|203742.5|203652.5|203742.5|203652.5|203741|203651|3
1732533770000|2024-11-25 11:22:50|203742|203652|203742.1|203652.1|203745.2|203655.2|203741.2|203651.2|12
1732533780000|2024-11-25 11:23:00|203742.5|203652.5|203745.7|203655.7|203752.5|203662.5|203742.5|203652.5|13
1732533790000|2024-11-25 11:23:10|203748.5|203658.5|203743.1|203653.1|203748.8|203658.8|203740.6|203650.6|13
1732533800000|2024-11-25 11:23:20|203742.8|203652.8|203737.9|203647.9|203743.1|203653.1|203737.7|203647.7|5
1732533810000|2024-11-25 11:23:30|203738.5|203648.5|203740.1|203650.1|203740.1|203650.1|203738.5|203648.5|3
1732533820000|2024-11-25 11:23:40|203739.9|203649.9|203745.6|203655.6|203746.8|203656.8|203739.9|203649.9|9
1732533830000|2024-11-25 11:23:50|203745.7|203655.7|203741.5|203651.5|203750.2|203660.2|203741|203651|14
1732533840000|2024-11-25 11:24:00|203741.1|203651.1|203747.6|203657.6|203747.7|203657.7|203732.6|203642.6|12
1732533850000|2024-11-25 11:24:10|203746.6|203656.6|203743|203653|203748.4|203658.4|203743|203653|10
1732533860000|2024-11-25 11:24:20|203744.1|203654.1|203744.1|203654.1|203746.6|203656.6|203743.6|203653.6|7
1732533870000|2024-11-25 11:24:30|203744.4|203654.4|203745.1|203655.1|203745.1|203655.1|203743.8|203653.8|5
1732533880000|2024-11-25 11:24:40|203744.1|203654.1|203747.3|203657.3|203748.5|203658.5|203742.3|203652.3|19
1732533890000|2024-11-25 11:24:50|203750|203660|203782.8|203692.8|203789.7|203699.7|203748|203658|11
1732533900000|2024-11-25 11:25:00|203788.8|203698.8|203784.2|203694.2|203788.8|203698.8|203784.2|203694.2|9
1732533910000|2024-11-25 11:25:10|203784.6|203694.6|203777.9|203687.9|203785.2|203695.2|203777.9|203687.9|5
1732533920000|2024-11-25 11:25:20|203780.8|203690.8|203748.1|203658.1|203780.8|203690.8|203743.8|203653.8|13
1732533930000|2024-11-25 11:25:30|203747.3|203657.3|203746.4|203656.4|203751.5|203661.5|203741.7|203651.7|7
1732533940000|2024-11-25 11:25:40|203746.7|203656.7|203750.1|203660.1|203750.1|203660.1|203745.1|203655.1|4
1732533950000|2024-11-25 11:25:50|203788.5|203698.5|203804.8|203714.8|203805.4|203715.4|203784.7|203694.7|22
1732533960000|2024-11-25 11:26:00|203804.4|203714.4|203800.6|203710.6|203804.9|203714.9|203797.4|203707.4|17
1732533970000|2024-11-25 11:26:10|203801.3|203711.3|203790.9|203700.9|203801.3|203711.3|203790.7|203700.7|7
1732533980000|2024-11-25 11:26:20|203791.4|203701.4|203786.5|203696.5|203791.5|203701.5|203785.5|203695.5|15
1732533990000|2024-11-25 11:26:30|203787.6|203697.6|203791.8|203701.8|203795.6|203705.6|203786.6|203696.6|15
1732534000000|2024-11-25 11:26:40|203791.3|203701.3|203790.1|203700.1|203792.3|203702.3|203787.8|203697.8|12
1732534010000|2024-11-25 11:26:50|203790.8|203700.8|203791.4|203701.4|203798.5|203708.5|203789.3|203699.3|10
1732534020000|2024-11-25 11:27:00|203793.1|203703.1|203825.5|203735.5|203833|203757.6|203793.1|203703.1|18
1732534030000|2024-11-25 11:27:10|203832.8|203742.8|203825.4|203735.4|203838.9|203748.9|203825.4|203735.4|17
1732534040000|2024-11-25 11:27:20|203827.8|203737.8|203826.9|203736.9|203830.1|203740.1|203825.3|203735.3|11
1732534050000|2024-11-25 11:27:30|203826.4|203736.4|203827.9|203737.9|203827.9|203737.9|203826.4|203736.4|4
1732534060000|2024-11-25 11:27:40|203825.7|203735.7|203827.6|203737.6|203829.1|203739.1|203825.4|203735.4|9
1732534070000|2024-11-25 11:27:50|203827.4|203737.4|203827.9|203737.9|203827.9|203737.9|203827.2|203737.2|8
1732534080000|2024-11-25 11:28:00|203832|203742|203832|203742|203833.5|203743.5|203829|203739|9
1732534090000|2024-11-25 11:28:10|203831.5|203741.5|203825.4|203735.4|203831.5|203741.5|203824.7|203734.7|11
1732534100000|2024-11-25 11:28:20|203825.1|203735.1|203825.1|203735.1|203825.4|203735.4|203823.9|203733.9|9
1732534110000|2024-11-25 11:28:30|203822.6|203732.6|203828.5|203738.5|203834.4|203744.4|203822.6|203732.6|23
1732534120000|2024-11-25 11:28:40|203829|203739|203828.8|203738.8|203831.4|203741.4|203827|203737|12
1732534130000|2024-11-25 11:28:50|203829.8|203739.8|203831.1|203741.1|203837.7|203747.7|203826.7|203736.7|18
1732534140000|2024-11-25 11:29:00|203830.8|203740.8|203831.2|203741.2|203835.8|203745.8|203824.8|203734.8|15
1732534150000|2024-11-25 11:29:10|203832.8|203742.8|203832|203742|203833.7|203743.7|203832|203742|12
1732534160000|2024-11-25 11:29:20|203833.2|203743.2|203833.2|203743.2|203836|203746|203831|203741|13
1732534170000|2024-11-25 11:29:30|203834|203744|203834.2|203744.2|203840.3|203750.3|203831.4|203741.4|17
1732534180000|2024-11-25 11:29:40|203835.2|203745.2|203891.8|203801.8|203891.8|203814.5|203835.2|203745.2|18
1732534190000|2024-11-25 11:29:50|203890.8|203800.8|203887.3|203797.3|203891.1|203801.1|203879.5|203789.5|19
1732534200000|2024-11-25 11:30:00|203892.9|203802.9|203896.8|203806.8|203897.5|203807.5|203889|203799|12
1732534210000|2024-11-25 11:30:10|203896|203806|203891.6|203801.6|203896.2|203806.2|203887.4|203797.4|7
1732534220000|2024-11-25 11:30:20|203887.9|203797.9|203899.3|203809.3|203899.3|203809.3|203887.9|203797.9|21
1732534230000|2024-11-25 11:30:30|203892.9|203802.9|203888.6|203798.6|203892.9|203802.9|203884.5|203794.5|20
1732534240000|2024-11-25 11:30:40|203888.9|203798.9|203890.6|203800.6|203890.8|203800.8|203888.4|203798.4|17
1732534250000|2024-11-25 11:30:50|203890.3|203800.3|203870|203780|203891.1|203801.1|203867.3|203777.3|27
1732534260000|2024-11-25 11:31:00|203874|203784|203862.9|203772.9|203874.4|203784.4|203862.7|203772.7|15
1732534270000|2024-11-25 11:31:10|203865.7|203775.7|203868.8|203778.8|203868.8|203778.8|203865.7|203775.7|6
1732534280000|2024-11-25 11:31:20|203868.6|203778.6|203864.1|203774.1|203868.6|203778.6|203864.1|203774.1|7
1732534290000|2024-11-25 11:31:30|203862.6|203772.6|203863.2|203773.2|203866.2|203776.2|203862.6|203772.6|17
1732534300000|2024-11-25 11:31:40|203863.9|203773.9|203869.8|203779.8|203869.8|203779.8|203863.9|203773.9|10
1732534310000|2024-11-25 11:31:50|203870.1|203780.1|203869.2|203779.2|203870.1|203780.1|203866.1|203776.1|14
1732534320000|2024-11-25 11:32:00|203869.9|203779.9|203874.6|203784.6|203876.7|203786.7|203867.8|203777.8|21
1732534330000|2024-11-25 11:32:10|203875.4|203785.4|203870.2|203780.2|203875.4|203785.4|203870.2|203780.2|11
1732534340000|2024-11-25 11:32:20|203870.8|203780.8|203869.9|203779.9|203871.4|203781.4|203866.5|203776.5|5
1732534350000|2024-11-25 11:32:30|203871.7|203781.7|203874.5|203784.5|203879.2|203789.2|203867.7|203777.7|18
1732534360000|2024-11-25 11:32:40|203874.7|203784.7|203869.9|203779.9|203874.7|203784.7|203864.3|203774.3|15
1732534370000|2024-11-25 11:32:50|203871.6|203781.6|203847.8|203757.8|203871.6|203781.6|203815|203751.9|11
1732534380000|2024-11-25 11:33:00|203847.5|203757.5|203843|203753|203847.5|203757.5|203840.9|203750.9|7
1732534390000|2024-11-25 11:33:10|203843.5|203753.5|203845|203755|203846.8|203756.8|203840.4|203750.4|11
1732534420000|2024-11-25 11:33:40|203846.8|203756.8|203871.9|203781.9|203876.4|203786.4|203843.1|203753.1|20
1732534430000|2024-11-25 11:33:50|203868.3|203778.3|203869.6|203779.6|203873.7|203783.7|203857.6|203767.6|16
1732534440000|2024-11-25 11:34:00|203869.1|203779.1|203871.6|203781.6|203872.6|203782.6|203867.5|203777.5|13
1732534450000|2024-11-25 11:34:10|203871|203781|203860.9|203770.9|203871.8|203781.8|203854.6|203764.6|18
1732534460000|2024-11-25 11:34:20|203861.2|203771.2|203854.9|203764.9|203861.2|203771.2|203852.9|203762.9|23
1732534470000|2024-11-25 11:34:30|203854.6|203764.6|203855.6|203765.6|203856.9|203766.9|203850.3|203760.3|27
1732534480000|2024-11-25 11:34:40|203855.4|203765.4|203873.6|203783.6|203875.9|203785.9|203855.4|203765.4|25
1732534490000|2024-11-25 11:34:50|203870.7|203780.7|203902.3|203812.3|203908.8|203818.8|203868.9|203778.9|28
1732534500000|2024-11-25 11:35:00|203902.7|203812.7|203904.4|203814.4|203912.6|203822.6|203902.5|203812.5|15
1732534510000|2024-11-25 11:35:10|203907.1|203817.1|203916.2|203826.2|203916.2|203826.2|203906.7|203816.7|18
1732534520000|2024-11-25 11:35:20|203921.4|203831.4|203914.2|203824.2|203922.2|203832.2|203914.2|203824.2|15
1732534530000|2024-11-25 11:35:30|203914.7|203824.7|203916.4|203826.4|203921.6|203831.6|203914.1|203824.1|17
1732534540000|2024-11-25 11:35:40|203915.7|203825.7|203915.9|203825.9|203918.6|203828.6|203914.7|203824.7|13
1732534550000|2024-11-25 11:35:50|203917.8|203827.8|203916.3|203826.3|203923.9|203833.9|203916|203826|14
1732534560000|2024-11-25 11:36:00|203916|203826|203901.4|203811.4|203916|203826|203900.2|203810.2|18
1732534570000|2024-11-25 11:36:10|203901.6|203811.6|203903.9|203813.9|203906.8|203816.8|203900.4|203810.4|17
1732534580000|2024-11-25 11:36:20|203902.9|203812.9|203905.2|203815.2|203905.7|203815.7|203901.7|203811.7|16
1732534590000|2024-11-25 11:36:30|203905.4|203815.4|203913.1|203823.1|203913.3|203823.3|203888.6|203798.6|19
1732534600000|2024-11-25 11:36:40|203905.7|203815.7|203906.2|203816.2|203908.4|203818.4|203901.7|203811.7|16
1732534610000|2024-11-25 11:36:50|203906.7|203816.7|203906.5|203816.5|203907.2|203817.2|203905.5|203815.5|10
1732534620000|2024-11-25 11:37:00|203906.7|203816.7|203920.9|203830.9|203921.6|203831.6|203874.5|203784.5|22
1732534630000|2024-11-25 11:37:10|203914.6|203824.6|203848.4|203798.4|203918.6|203828.6|203848.2|203798.2|17
1732534640000|2024-11-25 11:37:20|203848.5|203798.5|203890.6|203800.6|203890.6|203813.5|203848.5|203795.2|6
1732534650000|2024-11-25 11:37:30|203891.1|203801.1|203887.9|203797.9|203891.4|203801.4|203886.4|203796.4|13
1732534660000|2024-11-25 11:37:40|203886.6|203796.6|203867.6|203777.6|203887.9|203797.9|203843.7|203755|11
1732534670000|2024-11-25 11:37:50|203864.7|203774.7|203870.6|203780.6|203871.9|203781.9|203864.7|203774.7|15
1732534680000|2024-11-25 11:38:00|203869.6|203779.6|203868.2|203778.2|203870.3|203780.3|203867.2|203777.2|12
1732534690000|2024-11-25 11:38:10|203870.3|203780.3|203870.3|203780.3|203870.3|203780.3|203867.7|203777.7|15
1732534700000|2024-11-25 11:38:20|203870.6|203780.6|203867.9|203777.9|203870.6|203780.6|203866.2|203776.2|5
1732534710000|2024-11-25 11:38:30|203868.6|203778.6|203870.7|203780.7|203870.9|203780.9|203868.4|203778.4|7
1732534720000|2024-11-25 11:38:40|203868.4|203778.4|203868.1|203778.1|203870.7|203780.7|203865.9|203775.9|8
1732534730000|2024-11-25 11:38:50|203856.7|203766.7|203802.2|203712.2|203856.7|203766.7|203785.8|203711.3|22
1732534740000|2024-11-25 11:39:00|203796.9|203706.9|203796.7|203706.7|203799.5|203709.5|203794.9|203704.9|15
1732534750000|2024-11-25 11:39:10|203797.2|203707.2|203795.5|203705.5|203809|203719|203795.5|203705.5|21
1732534760000|2024-11-25 11:39:20|203796.3|203706.3|203802.6|203712.6|203803|203713|203796.3|203706.3|13
1732534770000|2024-11-25 11:39:30|203806.2|203716.2|203800.4|203710.4|203806.2|203716.2|203800.4|203710.4|17
1732534780000|2024-11-25 11:39:40|203802.6|203712.6|203802.6|203712.6|203802.6|203712.6|203802.6|203712.6|1
1732534790000|2024-11-25 11:39:50|203802.7|203712.7|203795|203705|203802.7|203712.7|203786.1|203696.1|20
1732534800000|2024-11-25 11:40:00|203826.7|203736.7|203830.4|203740.4|203830.4|203740.4|203826.7|203736.7|7
1732534810000|2024-11-25 11:40:10|203827.6|203737.6|203828.3|203738.3|203834.4|203744.4|203827.6|203737.6|10
1732534820000|2024-11-25 11:40:20|203827.6|203737.6|203819.3|203729.3|203827.6|203737.6|203815.7|203725.7|14
1732534830000|2024-11-25 11:40:30|203819|203729|203820.7|203730.7|203823.9|203733.9|203808.6|203718.6|15
1732534840000|2024-11-25 11:40:40|203818.5|203728.5|203821.7|203731.7|203823.2|203733.2|203818.2|203728.2|14
1732534850000|2024-11-25 11:40:50|203822.2|203732.2|203825.2|203735.2|203825.7|203735.7|203820.5|203730.5|10
1732534860000|2024-11-25 11:41:00|203820.2|203730.2|203818.8|203728.8|203829|203739|203815.4|203725.4|22
1732534870000|2024-11-25 11:41:10|203819.3|203729.3|203831.1|203741.1|203831.1|203741.1|203819.3|203729.3|12
1732534880000|2024-11-25 11:41:20|203828.8|203738.8|203872.9|203782.9|203873.3|203783.3|203828.3|203738.3|17
1732534890000|2024-11-25 11:41:30|203872.7|203782.7|203872.2|203782.2|203872.9|203782.9|203871.9|203781.9|9
1732534900000|2024-11-25 11:41:40|203872.4|203782.4|203871.7|203781.7|203874|203784|203871.7|203781.7|11
1732534910000|2024-11-25 11:41:50|203872.2|203782.2|203869.5|203779.5|203872.2|203782.2|203869.5|203779.5|7
1732534920000|2024-11-25 11:42:00|203870.1|203780.1|203880.8|203790.8|203889.6|203799.6|203869.5|203779.5|20
1732534930000|2024-11-25 11:42:10|203881|203791|203893.4|203803.4|203896.4|203806.4|203879.9|203789.9|20
1732534940000|2024-11-25 11:42:20|203893.6|203803.6|203900.1|203810.1|203901.1|203811.1|203893.6|203803.6|16
1732534950000|2024-11-25 11:42:30|203901.1|203811.1|203891.2|203801.2|203901.2|203811.2|203888.5|203798.5|24
1732534960000|2024-11-25 11:42:40|203890.5|203800.5|203893|203803|203893|203803|203880.9|203790.9|15
1732534970000|2024-11-25 11:42:50|203892.5|203802.5|203893.5|203803.5|203894.3|203804.3|203889.4|203799.4|16
1732534980000|2024-11-25 11:43:00|203893|203803|203891.3|203801.3|203895.5|203805.5|203889|203799|29
1732534990000|2024-11-25 11:43:10|203891|203801|203890.3|203800.3|203900.8|203810.8|203889.8|203799.8|22
1732535000000|2024-11-25 11:43:20|203898.9|203808.9|203899.9|203809.9|203900.6|203810.6|203893.3|203803.3|26
1732535010000|2024-11-25 11:43:30|203901.6|203811.6|203897.7|203807.7|203903|203813|203897.7|203807.7|13
1732535020000|2024-11-25 11:43:40|203896.4|203806.4|203896.7|203806.7|203903|203813|203894.7|203804.7|20
1732535030000|2024-11-25 11:43:50|203892.4|203802.4|203894.6|203804.6|203894.6|203804.6|203884.5|203794.5|23
1732535040000|2024-11-25 11:44:00|203894.3|203804.3|203887.8|203797.8|203894.3|203804.3|203881.5|203791.5|23
1732535050000|2024-11-25 11:44:10|203887.7|203797.7|203893.5|203803.5|203902|203812|203886.7|203796.7|21
1732535060000|2024-11-25 11:44:20|203893.3|203803.3|203895|203805|203895.5|203805.5|203889.5|203799.5|32
1732535070000|2024-11-25 11:44:30|203896.5|203806.5|203894.4|203804.4|203900.6|203810.6|203894|203804|18
1732535080000|2024-11-25 11:44:40|203898.1|203808.1|203902|203812|203908.5|203818.5|203894.5|203804.5|31
1732535090000|2024-11-25 11:44:50|203902.2|203812.2|203911.4|203821.4|203911.4|203821.4|203902.2|203812.2|12
1732535100000|2024-11-25 11:45:00|203905.8|203815.8|203905.8|203815.8|203910.5|203820.5|203904.4|203814.4|9
1732535110000|2024-11-25 11:45:10|203905.6|203815.6|203914|203824|203923|203833|203902|203812|15
1732535120000|2024-11-25 11:45:20|203909.4|203819.4|203904.9|203814.9|203918.9|203828.9|203904.6|203814.6|14
1732535130000|2024-11-25 11:45:30|203904.8|203814.8|203909.1|203819.1|203915.7|203825.7|203904.8|203814.8|7
1732535140000|2024-11-25 11:45:40|203909.3|203819.3|203913.1|203863.1|203931.2|203881.2|203906.8|203816.8|26
1732535150000|2024-11-25 11:45:50|203913.7|203863.7|203929.5|203839.5|203933.8|203863.9|203907.2|203835.7|23
1732535160000|2024-11-25 11:46:00|203929.3|203839.3|203926.4|203836.4|203929.3|203839.3|203922.6|203832.6|16
1732535170000|2024-11-25 11:46:10|203929.6|203839.6|203937.6|203847.6|203943.8|203853.8|203929.5|203839.5|18
1732535180000|2024-11-25 11:46:20|203943.8|203853.8|203928.7|203838.7|203971.4|203921.4|203926.1|203836.1|19
1732535190000|2024-11-25 11:46:30|203928.5|203838.5|203914.3|203824.3|203928.5|203838.5|203907.4|203817.4|23
1732535200000|2024-11-25 11:46:40|203914.4|203824.4|203914.9|203824.9|203915.7|203825.7|203907.5|203817.5|8
1732535210000|2024-11-25 11:46:50|203914.7|203824.7|203900.6|203810.6|203914.7|203824.7|203895.2|203805.2|19
1732535220000|2024-11-25 11:47:00|203898.1|203808.1|203902.4|203812.4|203906.4|203816.4|203897.6|203807.6|8
1732535230000|2024-11-25 11:47:10|203902.2|203812.2|203901.2|203811.2|203903.4|203813.4|203901|203811|10
1732535240000|2024-11-25 11:47:20|203901|203811|203904.1|203814.1|203908.7|203818.7|203901|203811|9
1732535250000|2024-11-25 11:47:30|203902|203812|203900.5|203810.5|203902.4|203812.4|203892.4|203802.4|12
1732535260000|2024-11-25 11:47:40|203900.4|203810.4|203896.8|203806.8|203900.4|203810.4|203896.8|203806.8|2
1732535270000|2024-11-25 11:47:50|203900.9|203810.9|203905.8|203815.8|203905.8|203815.8|203897.4|203807.4|6
1732535280000|2024-11-25 11:48:00|203906|203816|203896.3|203806.3|203911.7|203821.7|203892.5|203802.5|14
1732535290000|2024-11-25 11:48:10|203896.5|203806.5|203895.6|203805.6|203896.5|203806.5|203892.6|203802.6|9
1732535300000|2024-11-25 11:48:20|203881.5|203791.5|203881.2|203791.2|203887.6|203797.6|203881|203791|15
1732535310000|2024-11-25 11:48:30|203875.6|203785.6|203878.8|203788.8|203884|203794|203870.1|203780.1|16
1732535320000|2024-11-25 11:48:40|203881.2|203791.2|203885.8|203795.8|203886.3|203796.3|203877.3|203787.3|18
1732535330000|2024-11-25 11:48:50|203882.2|203792.2|203890.3|203800.3|203890.3|203800.3|203882.2|203792.2|11
1732535340000|2024-11-25 11:49:00|203887.3|203797.3|203902.8|203812.8|203905.5|203815.5|203886.4|203796.4|23
1732535350000|2024-11-25 11:49:10|203907.7|203817.7|203910.9|203820.9|203911.7|203821.7|203907.2|203817.2|10
1732535360000|2024-11-25 11:49:20|203900.7|203810.7|203945.7|203855.7|203962.5|203896.6|203900.7|203810.7|22
1732535370000|2024-11-25 11:49:30|203947.7|203857.7|203944.9|203854.9|203953|203863|203937.6|203847.6|17
1732535380000|2024-11-25 11:49:40|203942|203852|203949.5|203859.5|203949.9|203859.9|203941.7|203851.7|12
1732535390000|2024-11-25 11:49:50|203949.2|203859.2|203939.6|203849.6|203951.8|203861.8|203936.6|203846.6|12
1732535400000|2024-11-25 11:50:00|203947.1|203857.1|203921.3|203831.3|203947.1|203857.1|203918.4|203828.4|19
1732535410000|2024-11-25 11:50:10|203921.2|203831.2|203917.6|203827.6|203921.2|203831.2|203909.2|203819.2|17
1732535420000|2024-11-25 11:50:20|203917.8|203827.8|203916.5|203826.5|203920.2|203830.2|203916.5|203826.5|6
1732535430000|2024-11-25 11:50:30|203916.6|203826.6|203883.9|203793.9|203916.6|203826.6|203883.9|203793.9|15
1732535440000|2024-11-25 11:50:40|203883.8|203793.8|203880.1|203790.1|203883.9|203793.9|203880.1|203790.1|19
1732535450000|2024-11-25 11:50:50|203879.9|203789.9|203880.7|203790.7|203881.2|203791.2|203879.9|203789.9|4
1732535460000|2024-11-25 11:51:00|203880.9|203790.9|203880.9|203790.9|203880.9|203790.9|203879.7|203789.7|8
1732535470000|2024-11-25 11:51:10|203880.7|203790.7|203874.2|203784.2|203881|203791|203871.7|203781.7|10
1732535480000|2024-11-25 11:51:20|203873.9|203783.9|203873.9|203783.9|203874.6|203784.6|203873.6|203783.6|9
1732535490000|2024-11-25 11:51:30|203874.3|203784.3|203867.8|203777.8|203874.3|203784.3|203860.6|203770.6|12
1732535500000|2024-11-25 11:51:40|203868|203778|203869.2|203779.2|203871.9|203781.9|203866.8|203776.8|9
1732535510000|2024-11-25 11:51:50|203868.7|203778.7|203869.4|203779.4|203872.8|203782.8|203867.8|203777.8|9
1732535520000|2024-11-25 11:52:00|203869.1|203779.1|203867.8|203777.8|203872|203782|203867.8|203777.8|10
1732535530000|2024-11-25 11:52:10|203868.3|203778.3|203872.9|203782.9|203880.5|203790.5|203866.8|203776.8|17
1732535540000|2024-11-25 11:52:20|203871.2|203781.2|203857|203767|203871.2|203781.2|203855.7|203765.7|16
1732535550000|2024-11-25 11:52:30|203856.8|203766.8|203857.2|203767.2|203857.2|203767.2|203855.7|203765.7|6
1732535560000|2024-11-25 11:52:40|203861|203771|203830.9|203740.9|203861|203771|203821.8|203731.8|12
1732535570000|2024-11-25 11:52:50|203831.1|203741.1|203826.5|203736.5|203831.1|203741.1|203818.2|203728.2|17
1732535580000|2024-11-25 11:53:00|203821.5|203731.5|203820.3|203730.3|203827|203737|203817.7|203727.7|8
1732535590000|2024-11-25 11:53:10|203823.1|203733.1|203824.9|203734.9|203827.3|203737.3|203823.1|203733.1|8
1732535600000|2024-11-25 11:53:20|203824.2|203734.2|203822.3|203732.3|203825.3|203735.3|203814.8|203724.8|14
1732535610000|2024-11-25 11:53:30|203822.1|203732.1|203850.2|203760.2|203850.2|203760.2|203821.8|203731.8|16
1732535620000|2024-11-25 11:53:40|203850.5|203760.5|203902.1|203812.1|203915.8|203841.1|203846.6|203756.6|22
1732535630000|2024-11-25 11:53:50|203903.6|203813.6|203903.7|203813.7|203909.4|203819.4|203902.7|203812.7|14
1732535640000|2024-11-25 11:54:00|203904.2|203814.2|203902.6|203812.6|203912.2|203822.2|203901.8|203811.8|15
1732535650000|2024-11-25 11:54:10|203902.4|203812.4|203897.4|203807.4|203902.4|203812.4|203888.5|203798.5|17
1732535660000|2024-11-25 11:54:20|203891.3|203801.3|203917.7|203867.7|203944.7|203881.9|203873|203794.8|34
1732535670000|2024-11-25 11:54:30|203917.5|203867.5|203917.7|203867.7|203917.7|203867.7|203917.5|203867.5|2
1732535680000|2024-11-25 11:54:40|203918|203868|203934.3|203844.3|203936.3|203868|203915.8|203844.3|13
1732535690000|2024-11-25 11:54:50|203934.5|203844.5|203937.9|203847.9|203938.7|203848.7|203929.9|203839.9|12
1732535700000|2024-11-25 11:55:00|203939.7|203849.7|203918.9|203868.9|203939.9|203869|203917.2|203846.6|21
1732535710000|2024-11-25 11:55:10|203917.7|203867.7|203920|203870|203923.4|203873.4|203917.1|203867.1|12
1732535720000|2024-11-25 11:55:20|203924.4|203874.4|203936.9|203846.9|203943|203874.4|203924.4|203846|14
1732535730000|2024-11-25 11:55:30|203936.5|203846.5|203933.3|203843.3|203941.9|203851.9|203932.2|203842.2|25
1732535740000|2024-11-25 11:55:40|203933.1|203843.1|203932.2|203842.2|203935.4|203867.1|203916.9|203838.5|15
1732535750000|2024-11-25 11:55:50|203932.4|203842.4|203922.9|203832.9|203981.4|203926.3|203916.8|203826.8|20
1732535760000|2024-11-25 11:56:00|203923.4|203833.4|203876.3|203826.3|203923.9|203833.9|203853.6|203791.5|25
1732535770000|2024-11-25 11:56:10|203873.4|203823.4|203871.5|203821.5|203875.9|203825.9|203868.2|203818.2|15
1732535780000|2024-11-25 11:56:20|203871.4|203821.4|203867.5|203817.5|203874.6|203824.6|203862.3|203812.3|13
1732535790000|2024-11-25 11:56:30|203867.7|203817.7|203867.2|203817.2|203870.3|203820.3|203867.2|203817.2|5
1732535800000|2024-11-25 11:56:40|203864.1|203814.1|203866.5|203816.5|203868|203818|203863.9|203813.9|6
1732535810000|2024-11-25 11:56:50|203865.7|203815.7|203856.5|203806.5|203865.7|203815.7|203850.6|203800.6|28
1732535820000|2024-11-25 11:57:00|203856.8|203806.8|203863.1|203813.1|203870.3|203820.3|203854.1|203804.1|19
1732535830000|2024-11-25 11:57:10|203865.7|203815.7|203863.8|203813.8|203865.9|203815.9|203862.8|203812.8|9
1732535840000|2024-11-25 11:57:20|203863.6|203813.6|203869.4|203819.4|203869.8|203819.8|203863.6|203813.6|11
1732535850000|2024-11-25 11:57:30|203868.2|203818.2|203863.1|203813.1|203868.2|203818.2|203863.1|203813.1|7
1732535860000|2024-11-25 11:57:40|203863.4|203813.4|203863.7|203813.7|203863.9|203813.9|203863.4|203813.4|7
1732535870000|2024-11-25 11:57:50|203863.6|203813.6|203833.1|203783.1|203864.5|203814.5|203831.3|203781.3|31
1732535880000|2024-11-25 11:58:00|203833|203783|203830.4|203780.4|203835.3|203785.3|203823.8|203773.8|19
1732535890000|2024-11-25 11:58:10|203830.6|203780.6|203830.6|203780.6|203833.2|203783.2|203825.4|203775.4|23
1732535900000|2024-11-25 11:58:20|203828.8|203778.8|203856.8|203806.8|203856.8|203806.8|203821.4|203771.4|24
1732535910000|2024-11-25 11:58:30|203856.9|203806.9|203854.6|203804.6|203857.8|203807.8|203845.3|203795.3|15
1732535920000|2024-11-25 11:58:40|203853.1|203803.1|203847.2|203797.2|203853.1|203803.1|203844.1|203794.1|17
1732535930000|2024-11-25 11:58:50|203846.9|203796.9|203842.5|203792.5|203850.8|203800.8|203842.5|203792.5|20
1732535940000|2024-11-25 11:59:00|203842.3|203792.3|203850.9|203800.9|203851.5|203801.5|203841.1|203791.1|19
1732535950000|2024-11-25 11:59:10|203851.3|203801.3|203854|203804|203856.9|203806.9|203850.7|203800.7|22
1732535960000|2024-11-25 11:59:20|203853.6|203803.6|203854.3|203804.3|203854.8|203804.8|203853.1|203803.1|9
1732535970000|2024-11-25 11:59:30|203854.1|203804.1|203853.9|203803.9|203854.1|203804.1|203842.6|203792.6|13
1732535980000|2024-11-25 11:59:40|203854.1|203804.1|203857.7|203807.7|203858.8|203808.8|203854.1|203804.1|12
1732535990000|2024-11-25 11:59:50|203857.3|203807.3|203854.2|203804.2|203858.4|203808.4|203854|203804|21
1732536000000|2024-11-25 12:00:00|203843.2|203793.2|203827.1|203777.1|203845.3|203795.3|203805.1|203755.1|30
1732536010000|2024-11-25 12:00:10|203823.9|203773.9|203823.6|203773.6|203830.2|203780.2|203817.1|203767.1|27
1732536020000|2024-11-25 12:00:20|203823.9|203773.9|203845.2|203795.2|203847.2|203797.2|203823.9|203773.9|14
1732536030000|2024-11-25 12:00:30|203853|203803|203802.9|203752.9|203853|203803|203793.3|203743.3|32
1732536040000|2024-11-25 12:00:40|203805.1|203755.1|203785.3|203735.3|203805.1|203755.1|203785|203735|10
1732536050000|2024-11-25 12:00:50|203784.8|203734.8|203798.4|203748.4|203800.7|203750.7|203761|203711|25
1732536060000|2024-11-25 12:01:00|203792.5|203742.5|203807.3|203757.3|203815.5|203765.5|203792.5|203742.5|22
1732536070000|2024-11-25 12:01:10|203807.1|203757.1|203799.1|203749.1|203807.1|203757.1|203794.8|203744.8|32
1732536080000|2024-11-25 12:01:20|203802.9|203752.9|203799|203749|203803.2|203753.2|203798.5|203748.5|7
1732536090000|2024-11-25 12:01:30|203798|203748|203763.3|203713.3|203798|203748|203758|203708|20
1732536100000|2024-11-25 12:01:40|203759.4|203709.4|203769.6|203719.6|203779.3|203729.3|203759.4|203709.4|18
1732536110000|2024-11-25 12:01:50|203769.7|203719.7|203778.3|203728.3|203793.2|203743.2|203769.7|203719.7|29
1732536120000|2024-11-25 12:02:00|203781.6|203731.6|203787.3|203737.3|203791.8|203741.8|203779.6|203729.6|34
1732536130000|2024-11-25 12:02:10|203787.5|203737.5|203745.7|203695.7|203790.3|203740.3|203735.3|203685.3|26
1732536140000|2024-11-25 12:02:20|203754.7|203704.7|203762.7|203712.7|203764.4|203714.4|203754.7|203704.7|19
1732536150000|2024-11-25 12:02:30|203767.3|203717.3|203773.9|203723.9|203774.3|203724.3|203766.9|203716.9|26
1732536160000|2024-11-25 12:02:40|203762.6|203712.6|203762|203712|203773.5|203723.5|203762|203712|22
1732536170000|2024-11-25 12:02:50|203762.2|203712.2|203768.2|203718.2|203775|203725|203762.2|203712.2|20
1732536180000|2024-11-25 12:03:00|203769.5|203719.5|203767.3|203717.3|203776.8|203726.8|203767|203717|24
1732536190000|2024-11-25 12:03:10|203765.9|203715.9|203752.9|203702.9|203766.4|203716.4|203741.9|203691.9|15
1732536200000|2024-11-25 12:03:20|203755.3|203705.3|203776.5|203726.5|203777.5|203727.5|203742.2|203692.2|8
1732536210000|2024-11-25 12:03:30|203774.5|203724.5|203750.6|203700.6|203774.5|203724.5|203744.7|203694.7|16
1732536220000|2024-11-25 12:03:40|203750.8|203700.8|203751.1|203701.1|203751.1|203701.1|203744.2|203694.2|12
1732536230000|2024-11-25 12:03:50|203754.8|203704.8|203758.2|203708.2|203761.2|203711.2|203748.5|203698.5|19
1732536240000|2024-11-25 12:04:00|203758.3|203708.3|203760|203710|203761.3|203711.3|203754.3|203704.3|25
1732536250000|2024-11-25 12:04:10|203759.6|203709.6|203759.6|203709.6|203762.4|203712.4|203758.9|203708.9|24
1732536260000|2024-11-25 12:04:20|203760|203710|203760.7|203710.7|203763.5|203713.5|203759.6|203709.6|18
1732536270000|2024-11-25 12:04:30|203760.9|203710.9|203762.3|203712.3|203762.8|203712.8|203747.2|203697.2|14
1732536280000|2024-11-25 12:04:40|203761.8|203711.8|203762|203712|203762.9|203712.9|203758.8|203708.8|15
1732536290000|2024-11-25 12:04:50|203762.2|203712.2|203760.9|203710.9|203762.2|203712.2|203749|203699|21
1732536300000|2024-11-25 12:05:00|203761.1|203711.1|203790.9|203740.9|203790.9|203740.9|203760.9|203710.9|21
1732536310000|2024-11-25 12:05:10|203788|203738|203784.6|203734.6|203791.9|203741.9|203784.4|203734.4|21
1732536320000|2024-11-25 12:05:20|203786.7|203736.7|203781.3|203731.3|203786.7|203736.7|203781.2|203731.2|8
1732536330000|2024-11-25 12:05:30|203784.8|203734.8|203779.5|203729.5|203784.8|203734.8|203779.5|203729.5|10
1732536340000|2024-11-25 12:05:40|203776.7|203726.7|203776.9|203726.9|203780.9|203730.9|203767.6|203717.6|13
1732536350000|2024-11-25 12:05:50|203776.7|203726.7|203764.7|203714.7|203777.8|203727.8|203764.7|203714.7|15
1732536360000|2024-11-25 12:06:00|203762.6|203712.6|203703.7|203653.7|203762.6|203712.6|203692.8|203642.8|28
1732536370000|2024-11-25 12:06:10|203697.8|203647.8|203703.9|203653.9|203706.1|203656.1|203696.7|203646.7|14
1732536380000|2024-11-25 12:06:20|203702|203652|203704|203654|203704|203654|203702|203652|3
1732536390000|2024-11-25 12:06:30|203706.4|203656.4|203706.3|203656.3|203706.4|203656.4|203704.4|203654.4|3
1732536400000|2024-11-25 12:06:40|203708.8|203658.8|203709.9|203659.9|203709.9|203659.9|203704.2|203654.2|3
1732536410000|2024-11-25 12:06:50|203703.2|203653.2|203699.9|203649.9|203708.9|203658.9|203697.6|203647.6|7
1732536420000|2024-11-25 12:07:00|203701.7|203651.7|203701.2|203651.2|203701.7|203651.7|203697.1|203647.1|3
1732536430000|2024-11-25 12:07:10|203697.2|203647.2|203706.5|203656.5|203706.5|203656.5|203697.2|203647.2|7
1732536440000|2024-11-25 12:07:20|203700.5|203650.5|203704|203654|203709.5|203659.5|203700|203650|10
1732536450000|2024-11-25 12:07:30|203677.9|203627.9|203711.5|203621.5|203711.5|203643.7|203674.4|203603|23
1732536460000|2024-11-25 12:07:40|203707|203617|203667.7|203577.7|203712.2|203637.7|203649.5|203560.7|21
1732536470000|2024-11-25 12:07:50|203667.9|203577.9|203663.4|203573.4|203673|203583|203661|203571|7
1732536480000|2024-11-25 12:08:00|203665|203575|203693.1|203603.1|203695.6|203605.6|203663.7|203573.7|21
1732536490000|2024-11-25 12:08:10|203699|203609|203692.9|203602.9|203711.2|203621.2|203685.9|203595.9|26
1732536500000|2024-11-25 12:08:20|203698.3|203608.3|203701.9|203611.9|203710.8|203620.8|203692.1|203602.1|20
1732536510000|2024-11-25 12:08:30|203702.1|203612.1|203691.3|203601.3|203702.5|203612.5|203691.3|203601.3|19
1732536520000|2024-11-25 12:08:40|203689.2|203599.2|203678.5|203588.5|203689.2|203599.2|203675.7|203585.7|13
1732536530000|2024-11-25 12:08:50|203675.5|203585.5|203648.5|203558.5|203675.5|203585.5|203640.9|203550.9|19
1732536540000|2024-11-25 12:09:00|203650.7|203560.7|203650.7|203560.7|203650.7|203560.7|203650.7|203560.7|1
1732536550000|2024-11-25 12:09:10|203653.9|203563.9|203649.7|203559.7|203663.7|203573.7|203632.1|203542.1|9
1732536560000|2024-11-25 12:09:20|203650.7|203560.7|203667.4|203577.4|203667.5|203577.5|203650.7|203560.7|19
1732536570000|2024-11-25 12:09:30|203673.6|203583.6|203672.5|203582.5|203676.6|203586.6|203658.3|203568.3|24
1732536580000|2024-11-25 12:09:40|203667.3|203577.3|203672.3|203582.3|203673|203583|203661.1|203571.1|19
1732536590000|2024-11-25 12:09:50|203676.1|203586.1|203667|203577|203679.7|203589.7|203660.7|203570.7|16
1732536600000|2024-11-25 12:10:00|203669.3|203579.3|203672.9|203582.9|203674.2|203584.2|203663.9|203573.9|22
1732536610000|2024-11-25 12:10:10|203676.2|203586.2|203689.4|203599.4|203689.4|203599.4|203662.7|203572.7|19
1732536620000|2024-11-25 12:10:20|203687.5|203597.5|203704.1|203614.1|203715.9|203625.9|203687.5|203597.5|14
1732536630000|2024-11-25 12:10:30|203701.6|203611.6|203702|203612|203706.1|203616.1|203692.5|203602.5|14
1732536640000|2024-11-25 12:10:40|203699.4|203609.4|203701.5|203611.5|203709.2|203619.2|203690.7|203600.7|18
1732536650000|2024-11-25 12:10:50|203705.9|203615.9|203698|203608|203705.9|203615.9|203692.1|203602.1|11
1732536660000|2024-11-25 12:11:00|203696.6|203606.6|203696.7|203606.7|203714.6|203624.6|203694.3|203604.3|18
1732536670000|2024-11-25 12:11:10|203700.6|203610.6|203710.2|203620.2|203716.2|203626.2|203700.6|203610.6|15
1732536680000|2024-11-25 12:11:20|203710.9|203620.9|203708|203618|203717.4|203627.4|203708|203618|4
1732536690000|2024-11-25 12:11:30|203712.9|203622.9|203738.3|203648.3|203748.6|203658.6|203712.9|203622.9|15
1732536700000|2024-11-25 12:11:40|203746.9|203656.9|203748|203658|203748|203658|203729.3|203639.3|16
1732536710000|2024-11-25 12:11:50|203746.1|203656.1|203745.1|203655.1|203751.2|203661.2|203732.3|203642.3|19
1732536720000|2024-11-25 12:12:00|203735.3|203645.3|203741.3|203651.3|203748.4|203658.4|203732.5|203642.5|15
1732536730000|2024-11-25 12:12:10|203746|203656|203748.2|203658.2|203748.4|203658.4|203734.4|203644.4|27
1732536740000|2024-11-25 12:12:20|203743.7|203653.7|203747.3|203657.3|203748|203658|203733.9|203643.9|14
1732536750000|2024-11-25 12:12:30|203751.9|203661.9|203748|203658|203751.9|203661.9|203742.5|203652.5|4
1732536760000|2024-11-25 12:12:40|203750.5|203660.5|203785.5|203695.5|203786.7|203696.7|203743.7|203653.7|17
1732536770000|2024-11-25 12:12:50|203788.3|203698.3|203781.8|203731.8|203834.4|203784.4|203776.3|203698.3|24
1732536780000|2024-11-25 12:13:00|203781.7|203731.7|203717.5|203667.5|203781.7|203731.7|203708|203658|29
1732536790000|2024-11-25 12:13:10|203727.3|203677.3|203754.8|203704.8|203755|203705|203711.2|203661.2|25
1732536800000|2024-11-25 12:13:20|203749.9|203699.9|203757.9|203707.9|203757.9|203707.9|203749.9|203699.9|8
1732536810000|2024-11-25 12:13:30|203754.4|203704.4|203752.2|203702.2|203757.6|203707.6|203749.3|203699.3|12
1732536820000|2024-11-25 12:13:40|203757|203707|203773.2|203683.2|203775.1|203709.2|203745.9|203683.2|17
1732536830000|2024-11-25 12:13:50|203773.9|203683.9|203764.8|203714.8|203776.5|203722.5|203749.6|203683.9|28
1732536840000|2024-11-25 12:14:00|203757.7|203707.7|203760.4|203710.4|203772.2|203722.2|203752.9|203702.9|25
1732536850000|2024-11-25 12:14:10|203761|203711|203746.6|203696.6|203771.7|203721.7|203746.6|203696.6|28
1732536860000|2024-11-25 12:14:20|203757.9|203707.9|203712.1|203662.1|203757.9|203707.9|203700.1|203650.1|33
1732536870000|2024-11-25 12:14:30|203708.1|203658.1|203689.6|203639.6|203713.7|203663.7|203683.9|203633.9|18
1732536880000|2024-11-25 12:14:40|203685|203635|203679.5|203629.5|203694.3|203644.3|203672.5|203622.5|17
1732536890000|2024-11-25 12:14:50|203672.5|203622.5|203662|203612|203679.5|203629.5|203659.1|203609.1|15
1732536900000|2024-11-25 12:15:00|203667.1|203617.1|203664.9|203614.9|203669.8|203619.8|203655.1|203605.1|22
1732536910000|2024-11-25 12:15:10|203660.1|203610.1|203643.8|203593.8|203662.3|203612.3|203637.5|203587.5|14
1732536920000|2024-11-25 12:15:20|203649.8|203599.8|203657.3|203607.3|203683.5|203625.9|203648.4|203584.2|16
1732536930000|2024-11-25 12:15:30|203655.8|203605.8|203656.8|203606.8|203661.2|203611.2|203655.8|203605.8|4
1732536940000|2024-11-25 12:15:40|203655.8|203605.8|203663.5|203613.5|203683.8|203614.7|203655.8|203588.7|15
1732536950000|2024-11-25 12:15:50|203661.7|203611.7|203673.8|203623.8|203686.2|203636.2|203659.7|203588.8|24
1732536960000|2024-11-25 12:16:00|203675.5|203625.5|203711.8|203621.8|203711.8|203646.1|203672.7|203621.8|16
1732536970000|2024-11-25 12:16:10|203696.9|203646.9|203676.9|203626.9|203708|203646.9|203676.9|203618|12
1732536980000|2024-11-25 12:16:20|203679.3|203629.3|203727.3|203677.3|203733|203683|203678.8|203620.7|15
1732536990000|2024-11-25 12:16:30|203727.6|203677.6|203764.8|203674.8|203769.5|203684.2|203726.3|203665.7|18
1732537000000|2024-11-25 12:16:40|203767.2|203677.2|203768.4|203678.4|203769.1|203696.9|203744.4|203673.8|11
1732537010000|2024-11-25 12:16:50|203766.3|203676.3|203754.4|203664.4|203766.3|203690.4|203734.4|203664.4|15
1732537020000|2024-11-25 12:17:00|203736.1|203686.1|203745.8|203695.8|203746.2|203696.2|203734.4|203684.4|22
1732537030000|2024-11-25 12:17:10|203747.6|203697.6|203732.6|203682.6|203765.7|203715.7|203727|203677|17
1732537040000|2024-11-25 12:17:20|203732.4|203682.4|203729.1|203679.1|203740|203682.4|203725.1|203644.8|12
1732537050000|2024-11-25 12:17:30|203726.7|203676.7|203706.6|203656.6|203726.7|203676.7|203701.4|203651.4|21
1732537060000|2024-11-25 12:17:40|203706.8|203656.8|203675|203625|203706.8|203656.8|203675|203625|17
1732537070000|2024-11-25 12:17:50|203679.5|203629.5|203692.1|203642.1|203692.1|203642.1|203677.1|203627.1|19
1732537080000|2024-11-25 12:18:00|203684.9|203634.9|203702.5|203652.5|203722.2|203672.2|203684.9|203634.9|15
1732537090000|2024-11-25 12:18:10|203702.6|203652.6|203702.3|203652.3|203707|203657|203702.3|203652.3|6
1732537100000|2024-11-25 12:18:20|203698.2|203648.2|203688|203638|203698.2|203648.2|203684.8|203634.8|16
1732537110000|2024-11-25 12:18:30|203693.3|203643.3|203687.1|203637.1|203693.3|203643.3|203684.4|203634.4|6
1732537120000|2024-11-25 12:18:40|203684.5|203634.5|203663.8|203613.8|203687.1|203637.1|203663.6|203613.6|28
1732537130000|2024-11-25 12:18:50|203663.6|203613.6|203660.4|203610.4|203669.6|203619.6|203656.1|203606.1|20
1732537140000|2024-11-25 12:19:00|203660.1|203610.1|203660.4|203610.4|203665|203615|203652.7|203602.7|23
1732537150000|2024-11-25 12:19:10|203670.5|203620.5|203666.5|203616.5|203670.5|203620.5|203657.5|203607.5|24
1732537160000|2024-11-25 12:19:20|203666.1|203616.1|203654.5|203604.5|203685.5|203635.5|203648.1|203598.1|22
1732537170000|2024-11-25 12:19:30|203633.1|203583.1|203679.7|203629.7|203700|203634.5|203632.5|203582.5|22
1732537180000|2024-11-25 12:19:40|203679.2|203629.2|203671.9|203621.9|203703|203640|203669.1|203609.2|18
1732537190000|2024-11-25 12:19:50|203669.4|203619.4|203681.6|203631.6|203682.1|203632.1|203669.2|203619.2|16
1732537200000|2024-11-25 12:20:00|203681.8|203631.8|203665.1|203615.1|203682.7|203632.7|203662.5|203612.5|18
1732537210000|2024-11-25 12:20:10|203664|203614|203650.6|203600.6|203665.2|203615.2|203648.6|203598.6|28
1732537220000|2024-11-25 12:20:20|203654.6|203604.6|203667.7|203617.7|203668.2|203618.2|203644.8|203594.8|25
1732537230000|2024-11-25 12:20:30|203667.2|203617.2|203689.2|203639.2|203689.2|203639.2|203667|203617|23
1732537240000|2024-11-25 12:20:40|203686.1|203636.1|203699.6|203649.6|203707.7|203657.7|203683.7|203633.7|29
1732537250000|2024-11-25 12:20:50|203699.8|203649.8|203703.1|203653.1|203704.8|203654.8|203698.3|203648.3|22
1732537260000|2024-11-25 12:21:00|203703.4|203653.4|203707.3|203657.3|203707.3|203657.3|203693.6|203643.6|20
1732537270000|2024-11-25 12:21:10|203704.5|203654.5|203711.1|203661.1|203718.5|203668.5|203701.8|203651.8|20
1732537280000|2024-11-25 12:21:20|203711.3|203661.3|203686.8|203636.8|203711.4|203661.4|203686.8|203636.8|24
1732537290000|2024-11-25 12:21:30|203688.5|203638.5|203693.6|203643.6|203699.7|203649.7|203688.5|203638.5|19
1732537300000|2024-11-25 12:21:40|203697.4|203647.4|203729.8|203679.8|203737.7|203687.7|203692.7|203642.7|14
1732537310000|2024-11-25 12:21:50|203725.7|203675.7|203711.8|203661.8|203731|203681|203704.2|203654.2|25
1732537320000|2024-11-25 12:22:00|203715.9|203665.9|203718|203668|203724.8|203674.8|203711.7|203661.7|9
1732537330000|2024-11-25 12:22:10|203718.1|203668.1|203738.3|203688.3|203746|203696|203718.1|203668.1|18
1732537340000|2024-11-25 12:22:20|203742.9|203692.9|203751.5|203701.5|203754.5|203704.5|203738.3|203688.3|21
1732537350000|2024-11-25 12:22:30|203751.8|203701.8|203753.9|203703.9|203759.8|203709.8|203750.1|203700.1|17
1732537360000|2024-11-25 12:22:40|203754.1|203704.1|203727.9|203677.9|203757.1|203707.1|203721.3|203671.3|17
1732537370000|2024-11-25 12:22:50|203727.8|203677.8|203735.5|203685.5|203736.2|203686.2|203727.8|203677.8|17
1732537380000|2024-11-25 12:23:00|203731.2|203681.2|203728.9|203678.9|203731.2|203681.2|203728.9|203678.9|4
1732537390000|2024-11-25 12:23:10|203730.8|203680.8|203728.8|203678.8|203737.9|203687.9|203728.8|203678.8|9
1732537400000|2024-11-25 12:23:20|203728.6|203678.6|203760.5|203710.5|203767.8|203717.8|203728.5|203678.5|18
1732537410000|2024-11-25 12:23:30|203760.7|203710.7|203767.5|203717.5|203778.5|203728.5|203760.7|203710.7|15
1732537420000|2024-11-25 12:23:40|203767.9|203717.9|203782.8|203732.8|203791.2|203741.2|203767.9|203717.9|25
1732537430000|2024-11-25 12:23:50|203782.6|203732.6|203785.7|203735.7|203795.5|203745.5|203782.5|203732.5|19
1732537440000|2024-11-25 12:24:00|203786|203736|203781.5|203731.5|203786|203736|203780.8|203730.8|17
1732537450000|2024-11-25 12:24:10|203781.7|203731.7|203781.7|203731.7|203782.9|203732.9|203781.6|203731.6|9
1732537460000|2024-11-25 12:24:20|203781.3|203731.3|203780.9|203730.9|203784.2|203734.2|203779.3|203729.3|11
1732537470000|2024-11-25 12:24:30|203781.1|203731.1|203787.3|203737.3|203787.3|203737.3|203778.7|203728.7|10
1732537480000|2024-11-25 12:24:40|203791|203741|203784.7|203734.7|203791|203741|203782.3|203732.3|13
1732537490000|2024-11-25 12:24:50|203782.5|203732.5|203789.5|203739.5|203789.5|203739.5|203781|203731|13
1732537500000|2024-11-25 12:25:00|203787.7|203737.7|203790.1|203740.1|203791|203741|203787.7|203737.7|11
1732537510000|2024-11-25 12:25:10|203790.8|203740.8|203798.3|203748.3|203803|203753|203790.8|203740.8|9
1732537520000|2024-11-25 12:25:20|203797.6|203747.6|203798.7|203748.7|203798.7|203748.7|203795.7|203745.7|7
1732537530000|2024-11-25 12:25:30|203800.7|203750.7|203798.3|203748.3|203800.7|203750.7|203796.8|203746.8|5
1732537540000|2024-11-25 12:25:40|203796.6|203746.6|203796.4|203746.4|203798.5|203748.5|203794.1|203744.1|8
1732537550000|2024-11-25 12:25:50|203797.4|203747.4|203790.2|203740.2|203799.9|203749.9|203789.2|203739.2|10
1732537560000|2024-11-25 12:26:00|203791.9|203741.9|203794|203744|203800.9|203750.9|203787.5|203737.5|16
1732537570000|2024-11-25 12:26:10|203792.5|203742.5|203864.5|203814.5|203872.9|203822.9|203790.9|203740.9|13
1732537580000|2024-11-25 12:26:20|203874.3|203824.3|203870.1|203820.1|203880.8|203830.8|203867.2|203817.2|13
1732537590000|2024-11-25 12:26:30|203799.9|203749.9|203805.5|203755.5|203805.5|203755.5|203795.4|203745.4|20
1732537600000|2024-11-25 12:26:40|203806.4|203756.4|203801.3|203751.3|203808|203758|203797.7|203747.7|17
1732537610000|2024-11-25 12:26:50|203807.3|203757.3|203806.5|203756.5|203807.9|203757.9|203795.8|203745.8|18
1732537620000|2024-11-25 12:27:00|203806.3|203756.3|203806.4|203756.4|203806.9|203756.9|203806.3|203756.3|5
1732537630000|2024-11-25 12:27:10|203804.7|203754.7|203802.6|203752.6|203807.2|203757.2|203800.5|203750.5|13
1732537640000|2024-11-25 12:27:20|203802.8|203752.8|203805.9|203755.9|203809.6|203759.6|203802.8|203752.8|9
1732537650000|2024-11-25 12:27:30|203804.8|203754.8|203805.7|203755.7|203808.2|203758.2|203804.8|203754.8|8
1732537660000|2024-11-25 12:27:40|203805.3|203755.3|203798.5|203748.5|203805.7|203755.7|203781.9|203731.9|29
1732537670000|2024-11-25 12:27:50|203798.3|203748.3|203797.5|203747.5|203801.5|203751.5|203796.7|203746.7|16
1732537680000|2024-11-25 12:28:00|203797.8|203747.8|203796.8|203746.8|203798|203748|203796.8|203746.8|19
1732537690000|2024-11-25 12:28:10|203796.7|203746.7|203797.4|203747.4|203804.3|203754.3|203796.4|203746.4|14
1732537700000|2024-11-25 12:28:20|203797.8|203747.8|203851.7|203801.7|203862.5|203812.5|203797.7|203747.7|18
1732537710000|2024-11-25 12:28:30|203853.7|203803.7|203852.4|203802.4|203861.4|203811.4|203851.4|203801.4|16
1732537720000|2024-11-25 12:28:40|203852.6|203802.6|203800.5|203750.5|203852.6|203802.6|203800.5|203750.5|15
1732537730000|2024-11-25 12:28:50|203799.7|203749.7|203770.6|203720.6|203801.2|203751.2|203770.6|203720.6|22
1732537740000|2024-11-25 12:29:00|203770.4|203720.4|203768.9|203718.9|203770.4|203720.4|203759.6|203709.6|25
1732537750000|2024-11-25 12:29:10|203768.6|203718.6|203771|203721|203771.9|203721.9|203768.2|203718.2|17
1732537760000|2024-11-25 12:29:20|203770.8|203720.8|203766.4|203716.4|203770.8|203720.8|203764.6|203714.6|22
1732537770000|2024-11-25 12:29:30|203767.2|203717.2|203722.2|203672.2|203767.2|203717.2|203703.6|203653.6|29
1732537780000|2024-11-25 12:29:40|203721.6|203671.6|203728.8|203678.8|203733.2|203683.2|203719.8|203669.8|22
1732537790000|2024-11-25 12:29:50|203761.3|203711.3|203759.3|203709.3|203761.4|203711.4|203756|203706|17
1732537800000|2024-11-25 12:30:00|203761.7|203711.7|203728|203678|203761.9|203711.9|203725.2|203675.2|27
1732537810000|2024-11-25 12:30:10|203727.8|203677.8|203724.8|203674.8|203730.5|203680.5|203721.6|203671.6|17
1732537820000|2024-11-25 12:30:20|203723.2|203673.2|203719|203669|203723.2|203673.2|203719|203669|9
1732537830000|2024-11-25 12:30:30|203720.1|203670.1|203679.9|203629.9|203725.6|203675.6|203679.6|203629.6|23
1732537840000|2024-11-25 12:30:40|203679.4|203629.4|203679.8|203629.8|203683.6|203633.6|203677.4|203627.4|11
1732537850000|2024-11-25 12:30:50|203677.8|203627.8|203680.7|203630.7|203685.7|203635.7|203675|203625|13
1732537860000|2024-11-25 12:31:00|203680.8|203630.8|203677.2|203627.2|203684.3|203634.3|203674.8|203624.8|18
1732537870000|2024-11-25 12:31:10|203678.4|203628.4|203727.9|203677.9|203731.1|203681.1|203678.4|203628.4|28
1732537880000|2024-11-25 12:31:20|203728|203678|203721.6|203671.6|203728|203678|203718.6|203668.6|19
1732537890000|2024-11-25 12:31:30|203725.3|203675.3|203716.8|203666.8|203725.3|203675.3|203714.1|203664.1|14
1732537900000|2024-11-25 12:31:40|203723.6|203673.6|203677.7|203627.7|203723.6|203673.6|203675.8|203625.8|17
1732537910000|2024-11-25 12:31:50|203678.3|203628.3|203655.1|203605.1|203678.3|203628.3|203654.2|203604.2|13
1732537920000|2024-11-25 12:32:00|203655.2|203605.2|203642.7|203592.7|203655.4|203605.4|203642.7|203592.7|11
1732537930000|2024-11-25 12:32:10|203642.3|203592.3|203704.4|203654.4|203705.1|203655.1|203634.7|203584.7|22
1732537940000|2024-11-25 12:32:20|203704.2|203654.2|203685.4|203635.4|203709.7|203659.7|203685.4|203635.4|27
1732537950000|2024-11-25 12:32:30|203687.7|203637.7|203661.1|203611.1|203692.1|203642.1|203661.1|203611.1|15
1732537960000|2024-11-25 12:32:40|203658.2|203608.2|203645.8|203595.8|203664.5|203614.5|203644.6|203594.6|9
1732537970000|2024-11-25 12:32:50|203643.8|203593.8|203648.9|203598.9|203651.9|203601.9|203643.8|203593.8|11
1732537980000|2024-11-25 12:33:00|203649|203599|203666.7|203616.7|203685.9|203635.9|203642.5|203592.5|13
1732537990000|2024-11-25 12:33:10|203665.3|203615.3|203670.2|203620.2|203676.9|203626.9|203660.4|203610.4|25
1732538000000|2024-11-25 12:33:20|203662.4|203612.4|203660|203610|203673.5|203623.5|203657.9|203607.9|20
1732538010000|2024-11-25 12:33:30|203659.9|203609.9|203652.1|203602.1|203660.8|203610.8|203636.4|203586.4|20
1732538020000|2024-11-25 12:33:40|203651.8|203601.8|203642.7|203592.7|203652|203602|203638.8|203588.8|6
1732538030000|2024-11-25 12:33:50|203648|203598|203642.6|203592.6|203650.6|203600.6|203642.4|203592.4|13
1732538040000|2024-11-25 12:34:00|203642.4|203592.4|203665.3|203615.3|203671.9|203621.9|203636.8|203586.8|21
1732538050000|2024-11-25 12:34:10|203665|203615|203662.2|203612.2|203666|203616|203662.2|203612.2|12
1732538060000|2024-11-25 12:34:20|203662.5|203612.5|203664.3|203614.3|203667.4|203617.4|203661.8|203611.8|21
1732538070000|2024-11-25 12:34:30|203663.8|203613.8|203662.7|203612.7|203673|203623|203662.7|203612.7|24
1732538080000|2024-11-25 12:34:40|203662.9|203612.9|203662.3|203612.3|203666.6|203616.6|203643.6|203593.6|18
1732538090000|2024-11-25 12:34:50|203662|203612|203664.9|203614.9|203668.9|203618.9|203632.3|203582.3|21
1732538100000|2024-11-25 12:35:00|203668.9|203618.9|203656.8|203606.8|203669.6|203619.6|203656.1|203606.1|21
1732538110000|2024-11-25 12:35:10|203657.1|203607.1|203658.3|203608.3|203665.6|203615.6|203637.3|203587.3|28
1732538120000|2024-11-25 12:35:20|203659.1|203609.1|203655.8|203605.8|203665.2|203615.2|203647.3|203597.3|23
1732538130000|2024-11-25 12:35:30|203663.1|203613.1|203649.3|203599.3|203663.1|203613.1|203649.3|203599.3|8
1732538140000|2024-11-25 12:35:40|203649.5|203599.5|203645.7|203595.7|203649.5|203599.5|203645.7|203595.7|3
1732538150000|2024-11-25 12:35:50|203643.1|203593.1|203555.8|203505.8|203643.1|203593.1|203555.6|203505.6|28
1732538160000|2024-11-25 12:36:00|203555.6|203505.6|203549.4|203499.4|203563.8|203513.8|203542.5|203492.5|21
1732538170000|2024-11-25 12:36:10|203543.3|203493.3|203532|203482|203550.4|203500.4|203523.3|203473.3|19
1732538180000|2024-11-25 12:36:20|203525.4|203475.4|203527.1|203477.1|203538.6|203488.6|203522.6|203472.6|14
1732538190000|2024-11-25 12:36:30|203535.5|203485.5|203537|203487|203553.3|203503.3|203522.1|203472.1|32
1732538200000|2024-11-25 12:36:40|203533.7|203483.7|203531.1|203481.1|203533.7|203483.7|203526.6|203476.6|17
1732538210000|2024-11-25 12:36:50|203531.6|203481.6|203515.3|203465.3|203533.9|203483.9|203508.6|203458.6|25
1732538220000|2024-11-25 12:37:00|203515.6|203465.6|203516.8|203466.8|203517|203467|203510.3|203460.3|9
1732538230000|2024-11-25 12:37:10|203520.4|203470.4|203493.8|203443.8|203520.4|203470.4|203493.8|203443.8|7
1732538240000|2024-11-25 12:37:20|203494.7|203444.7|203482.9|203432.9|203498.7|203448.7|203478|203428|23
1732538250000|2024-11-25 12:37:30|203483.7|203433.7|203464.5|203414.5|203484.3|203434.3|203456.8|203406.8|19
1732538260000|2024-11-25 12:37:40|203464.7|203414.7|203484.3|203434.3|203484.3|203434.3|203461.4|203411.4|17
1732538270000|2024-11-25 12:37:50|203484.1|203434.1|203484|203434|203484.2|203434.2|203476.6|203426.6|13
1732538280000|2024-11-25 12:38:00|203484.3|203434.3|203480.5|203430.5|203484.3|203434.3|203473.3|203423.3|12
1732538290000|2024-11-25 12:38:10|203482.3|203432.3|203482.7|203432.7|203484.4|203434.4|203482.3|203432.3|5
1732538300000|2024-11-25 12:38:20|203484.8|203434.8|203478.4|203428.4|203487.9|203437.9|203469.7|203419.7|15
1732538310000|2024-11-25 12:38:30|203466.5|203416.5|203479.5|203429.5|203481.5|203431.5|203466.5|203416.5|18
1732538320000|2024-11-25 12:38:40|203476.5|203426.5|203470.1|203420.1|203477.9|203427.9|203463.6|203413.6|16
1732538330000|2024-11-25 12:38:50|203470.7|203420.7|203474.4|203424.4|203483.8|203433.8|203465|203415|32
1732538340000|2024-11-25 12:39:00|203474.8|203424.8|203479.2|203429.2|203487.5|203437.5|203467.4|203417.4|33
1732538350000|2024-11-25 12:39:10|203479.1|203429.1|203480.3|203430.3|203482.9|203432.9|203477.8|203427.8|26
1732538360000|2024-11-25 12:39:20|203481|203431|203496.1|203446.1|203506.9|203456.9|203478.3|203428.3|25
1732538370000|2024-11-25 12:39:30|203501.4|203451.4|203503.7|203453.7|203504.8|203454.8|203491.9|203441.9|21
1732538380000|2024-11-25 12:39:40|203504.2|203454.2|203504.9|203454.9|203525.3|203475.3|203504.2|203454.2|19
1732538390000|2024-11-25 12:39:50|203504.7|203454.7|203501.6|203451.6|203509|203459|203493.1|203443.1|19
1732538400000|2024-11-25 12:40:00|203497.9|203447.9|203498.2|203448.2|203515.4|203465.4|203493|203443|23
1732538410000|2024-11-25 12:40:10|203499.6|203449.6|203506.8|203456.8|203511.3|203461.3|203499.5|203449.5|19
1732538420000|2024-11-25 12:40:20|203510.1|203460.1|203519.2|203469.2|203524.9|203474.9|203505.6|203455.6|27
1732538430000|2024-11-25 12:40:30|203519|203469|203510.1|203460.1|203521|203471|203509.8|203459.8|20
1732538440000|2024-11-25 12:40:40|203510.3|203460.3|203512.4|203462.4|203518.6|203468.6|203510.1|203460.1|14
1732538450000|2024-11-25 12:40:50|203510.4|203460.4|203512.1|203462.1|203514.3|203464.3|203509.3|203459.3|15
1732538460000|2024-11-25 12:41:00|203518.6|203468.6|203511.7|203461.7|203525|203475|203508|203458|28
1732538470000|2024-11-25 12:41:10|203511.5|203461.5|203506.1|203456.1|203511.5|203461.5|203506.1|203456.1|13
1732538480000|2024-11-25 12:41:20|203506.2|203456.2|203506.9|203456.9|203516.3|203466.3|203506.2|203456.2|20
1732538490000|2024-11-25 12:41:30|203508.9|203458.9|203513.7|203463.7|203522.3|203472.3|203506.7|203456.7|22
1732538500000|2024-11-25 12:41:40|203515.1|203465.1|203557.5|203507.5|203562.4|203512.4|203513.3|203463.3|20
1732538510000|2024-11-25 12:41:50|203555.7|203505.7|203544.1|203494.1|203561.3|203511.3|203538.6|203488.6|26
1732538520000|2024-11-25 12:42:00|203543.9|203493.9|203544.8|203494.8|203546.7|203496.7|203538.6|203488.6|9
1732538530000|2024-11-25 12:42:10|203544.5|203494.5|203546.1|203496.1|203550.4|203500.4|203539.6|203489.6|14
1732538540000|2024-11-25 12:42:20|203552.1|203502.1|203554.4|203504.4|203563.2|203513.2|203541.5|203491.5|17
1732538550000|2024-11-25 12:42:30|203551.1|203501.1|203556.9|203506.9|203570.7|203520.7|203549.9|203499.9|23
1732538560000|2024-11-25 12:42:40|203560|203510|203498.3|203448.3|203560|203510|203489.9|203439.9|16
1732538570000|2024-11-25 12:42:50|203505|203455|203521.6|203471.6|203523.5|203473.5|203505|203455|16
1732538580000|2024-11-25 12:43:00|203522.4|203472.4|203516.3|203466.3|203527.8|203477.8|203509.2|203459.2|14
1732538590000|2024-11-25 12:43:10|203516.5|203466.5|203523.3|203473.3|203523.3|203473.3|203516.3|203466.3|11
1732538600000|2024-11-25 12:43:20|203523.5|203473.5|203523.4|203473.4|203530.4|203480.4|203522.7|203472.7|16
1732538610000|2024-11-25 12:43:30|203525.3|203475.3|203531.1|203481.1|203531.1|203481.1|203525.3|203475.3|4
1732538620000|2024-11-25 12:43:40|203535.2|203485.2|203517.6|203467.6|203535.2|203485.2|203517.6|203467.6|19
1732538630000|2024-11-25 12:43:50|203520.8|203470.8|203523.6|203473.6|203527.1|203477.1|203520.8|203470.8|16
1732538640000|2024-11-25 12:44:00|203523.4|203473.4|203525.6|203475.6|203525.8|203475.8|203523.4|203473.4|13
1732538650000|2024-11-25 12:44:10|203525.2|203475.2|203519.2|203469.2|203525.6|203475.6|203510.9|203460.9|15
1732538660000|2024-11-25 12:44:20|203519.8|203469.8|203543|203493|203546.9|203496.9|203519.8|203469.8|16
1732538670000|2024-11-25 12:44:30|203542.7|203492.7|203561.8|203511.8|203562.9|203512.9|203542.7|203492.7|12
1732538680000|2024-11-25 12:44:40|203564.1|203514.1|203574.8|203524.8|203576.7|203526.7|203564.1|203514.1|21
1732538690000|2024-11-25 12:44:50|203574.6|203524.6|203652.7|203562.7|203660.5|203593.9|203574.6|203524.6|27
1732538700000|2024-11-25 12:45:00|203654|203564|203658.4|203568.4|203659.7|203569.7|203654|203564|22
1732538710000|2024-11-25 12:45:10|203659.1|203569.1|203648.3|203558.3|203660.4|203570.4|203648.1|203558.1|20
1732538720000|2024-11-25 12:45:20|203648.5|203558.5|203649.9|203559.9|203659.6|203569.6|203647.5|203557.5|24
1732538730000|2024-11-25 12:45:30|203650.4|203560.4|203577.9|203487.9|203650.4|203560.4|203574.2|203484.2|27
1732538740000|2024-11-25 12:45:40|203583|203493|203585.2|203495.2|203594.3|203504.3|203580.3|203490.3|13
1732538750000|2024-11-25 12:45:50|203588.4|203498.4|203591.1|203501.1|203591.1|203501.1|203579.6|203489.6|12
1732538760000|2024-11-25 12:46:00|203584.1|203494.1|203583.8|203493.8|203584.1|203494.1|203583.8|203493.8|2
1732538770000|2024-11-25 12:46:10|203586.6|203496.6|203549.6|203499.6|203586.6|203503.3|203531.9|203475.2|18
1732538780000|2024-11-25 12:46:20|203549.3|203499.3|203530.2|203480.2|203550.4|203500.4|203524.6|203474.6|17
1732538790000|2024-11-25 12:46:30|203529.5|203479.5|203531.9|203481.9|203532.1|203482.1|203529.4|203479.4|16
1732538800000|2024-11-25 12:46:40|203531.7|203481.7|203532.6|203482.6|203532.9|203482.9|203531.7|203481.7|10
1732538810000|2024-11-25 12:46:50|203532.7|203482.7|203534.9|203484.9|203534.9|203484.9|203532.7|203482.7|3
1732538820000|2024-11-25 12:47:00|203550.1|203500.1|203548.3|203498.3|203556.8|203506.8|203540.4|203490.4|7
1732538830000|2024-11-25 12:47:10|203548.6|203498.6|203531.4|203481.4|203561.1|203511.1|203524.8|203474.8|27
1732538840000|2024-11-25 12:47:20|203516.7|203466.7|203521.2|203471.2|203528.9|203478.9|203506|203456|19
1732538850000|2024-11-25 12:47:30|203521.4|203471.4|203519.4|203469.4|203523.8|203473.8|203508.9|203458.9|10
1732538860000|2024-11-25 12:47:40|203521.1|203471.1|203518.8|203468.8|203523.1|203473.1|203512.4|203462.4|12
1732538870000|2024-11-25 12:47:50|203519.3|203469.3|203512.1|203462.1|203520.9|203470.9|203504.7|203454.7|17
1732538880000|2024-11-25 12:48:00|203505.1|203455.1|203536.6|203486.6|203556.4|203506.4|203493.4|203443.4|33
1732538890000|2024-11-25 12:48:10|203541.4|203491.4|203539|203489|203541.9|203491.9|203537.1|203487.1|5
1732538900000|2024-11-25 12:48:20|203538.8|203488.8|203534.6|203484.6|203544.5|203494.5|203534.3|203484.3|13
1732538910000|2024-11-25 12:48:30|203534.8|203484.8|203538.4|203488.4|203538.4|203488.4|203531.6|203481.6|16
1732538920000|2024-11-25 12:48:40|203539|203489|203533|203483|203539|203489|203530.9|203480.9|20
1732538930000|2024-11-25 12:48:50|203532.8|203482.8|203533.6|203483.6|203538.9|203488.9|203522.8|203472.8|21
1732538940000|2024-11-25 12:49:00|203533.5|203483.5|203542.6|203492.6|203542.6|203492.6|203523.9|203473.9|13
1732538950000|2024-11-25 12:49:10|203536.8|203486.8|203541.5|203491.5|203542.6|203492.6|203534.5|203484.5|11
1732538960000|2024-11-25 12:49:20|203534.9|203484.9|203532|203482|203542.6|203492.6|203527.7|203477.7|28
1732538970000|2024-11-25 12:49:30|203532.2|203482.2|203535.8|203485.8|203545.2|203495.2|203522.7|203472.7|18
1732538980000|2024-11-25 12:49:40|203541.1|203491.1|203595.8|203545.8|203602.9|203552.9|203536.5|203486.5|29
1732538990000|2024-11-25 12:49:50|203595.6|203545.6|203611.4|203561.4|203623|203573|203592.4|203542.4|28
1732539000000|2024-11-25 12:50:00|203609.3|203559.3|203607|203557|203617|203567|203602.6|203552.6|26
1732539010000|2024-11-25 12:50:10|203607.1|203557.1|203640.3|203590.3|203656|203606|203607.1|203557.1|26
1732539020000|2024-11-25 12:50:20|203640.4|203590.4|203642.2|203592.2|203654.3|203604.3|203633.6|203583.6|30
1732539030000|2024-11-25 12:50:30|203649.8|203599.8|203650.7|203600.7|203664.8|203614.8|203645.1|203595.1|17
1732539040000|2024-11-25 12:50:40|203656.7|203606.7|203661.1|203571.1|203679.5|203606.7|203656.7|203570.8|20
1732539050000|2024-11-25 12:50:50|203659.9|203569.9|203619.6|203529.6|203667|203577|203599.2|203523.1|16
1732539060000|2024-11-25 12:51:00|203618.1|203528.1|203619.6|203529.6|203620.7|203530.7|203616.6|203526.6|16
1732539070000|2024-11-25 12:51:10|203620.9|203530.9|203610.4|203520.4|203620.9|203530.9|203603.8|203513.8|28
1732539080000|2024-11-25 12:51:20|203615|203525|203618.3|203528.3|203618.8|203528.8|203606.4|203516.4|19
1732539090000|2024-11-25 12:51:30|203619.6|203529.6|203609.9|203519.9|203619.6|203529.6|203609.4|203519.4|10
1732539100000|2024-11-25 12:51:40|203608.9|203518.9|203621.1|203531.1|203631.8|203541.8|203608.9|203518.9|12
1732539110000|2024-11-25 12:51:50|203629.4|203539.4|203625.2|203535.2|203632.6|203542.6|203619.4|203529.4|28
1732539120000|2024-11-25 12:52:00|203617.5|203527.5|203622.6|203532.6|203622.8|203532.8|203612.5|203522.5|14
1732539130000|2024-11-25 12:52:10|203617.9|203527.9|203598.6|203548.6|203617.9|203554.6|203588.8|203527.9|16
1732539140000|2024-11-25 12:52:20|203594.4|203544.4|203600|203550|203600.2|203550.2|203581.2|203531.2|17
1732539150000|2024-11-25 12:52:30|203596|203546|203599.1|203549.1|203600.1|203550.1|203586.7|203536.7|14
1732539160000|2024-11-25 12:52:40|203592.6|203542.6|203594.2|203544.2|203603.2|203553.2|203588.6|203538.6|16
1732539170000|2024-11-25 12:52:50|203580.9|203530.9|203621.6|203571.6|203628.4|203578.4|203580.5|203530.5|27
1732539180000|2024-11-25 12:53:00|203622.5|203572.5|203629.1|203579.1|203630.8|203580.8|203617.1|203567.1|21
1732539190000|2024-11-25 12:53:10|203624.7|203574.7|203621.1|203571.1|203625.1|203575.1|203611.4|203561.4|28
1732539200000|2024-11-25 12:53:20|203620.9|203570.9|203608.2|203558.2|203620.9|203570.9|203603|203553|24
1732539210000|2024-11-25 12:53:30|203608.1|203558.1|203652.8|203602.8|203656|203606|203608.1|203558.1|27
1732539220000|2024-11-25 12:53:40|203652.9|203602.9|203671|203621|203675|203625|203651.6|203601.6|20
1732539230000|2024-11-25 12:53:50|203670.8|203620.8|203744|203694|203753.3|203703.3|203670.8|203620.8|28
1732539240000|2024-11-25 12:54:00|203734.9|203684.9|203723.8|203673.8|203734.9|203684.9|203716.5|203666.5|15
1732539250000|2024-11-25 12:54:10|203721.9|203671.9|203720.5|203670.5|203723.6|203673.6|203715.8|203665.8|9
1732539260000|2024-11-25 12:54:20|203713.9|203663.9|203713.8|203663.8|203714|203664|203711.5|203661.5|11
1732539270000|2024-11-25 12:54:30|203713.5|203663.5|203687.4|203637.4|203713.5|203663.5|203687.4|203637.4|29
1732539280000|2024-11-25 12:54:40|203685.9|203635.9|203679.1|203629.1|203688.5|203638.5|203678.6|203628.6|18
1732539290000|2024-11-25 12:54:50|203677.9|203627.9|203675.5|203625.5|203683.2|203633.2|203675.5|203625.5|18
1732539300000|2024-11-25 12:55:00|203677.7|203627.7|203694.3|203644.3|203698.2|203648.2|203673.8|203623.8|23
1732539310000|2024-11-25 12:55:10|203694.2|203644.2|203685.9|203635.9|203699.4|203649.4|203685.7|203635.7|28
1732539320000|2024-11-25 12:55:20|203686|203636|203679.1|203629.1|203686.2|203636.2|203677.8|203627.8|18
1732539330000|2024-11-25 12:55:30|203679.3|203629.3|203666.1|203616.1|203692.2|203642.2|203666.1|203616.1|19
1732539340000|2024-11-25 12:55:40|203666.2|203616.2|203674.1|203624.1|203674.6|203624.6|203666.2|203616.2|19
1732539350000|2024-11-25 12:55:50|203673.8|203623.8|203680.3|203630.3|203680.3|203630.3|203669.7|203619.7|20
1732539360000|2024-11-25 12:56:00|203679.9|203629.9|203663.6|203613.6|203679.9|203629.9|203657.9|203607.9|22
1732539370000|2024-11-25 12:56:10|203664.2|203614.2|203664.4|203614.4|203664.6|203614.6|203656.2|203606.2|16
1732539380000|2024-11-25 12:56:20|203655.5|203605.5|203666|203616|203666|203616|203652|203602|17
1732539390000|2024-11-25 12:56:30|203676.7|203626.7|203671.4|203621.4|203676.7|203626.7|203665|203615|23
1732539400000|2024-11-25 12:56:40|203671.7|203621.7|203670.7|203620.7|203677.4|203627.4|203664.7|203614.7|20
1732539410000|2024-11-25 12:56:50|203670.5|203620.5|203664.6|203614.6|203672.4|203622.4|203662.2|203612.2|27
1732539420000|2024-11-25 12:57:00|203664.8|203614.8|203555.7|203505.7|203679.6|203629.6|203551.2|203484.2|23
1732539430000|2024-11-25 12:57:10|203555.1|203505.1|203584|203534|203590.7|203540.7|203542.5|203492.5|27
1732539440000|2024-11-25 12:57:20|203585.1|203535.1|203600.4|203550.4|203605|203555|203576|203526|22
1732539450000|2024-11-25 12:57:30|203600.3|203550.3|203584.6|203534.6|203619.2|203569.2|203579|203529|20
1732539460000|2024-11-25 12:57:40|203567.7|203517.7|203574.1|203524.1|203575.2|203525.2|203564.2|203514.2|12
1732539470000|2024-11-25 12:57:50|203574.4|203524.4|203506.1|203456.1|203577.4|203527.4|203495.2|203445.2|17
1732539480000|2024-11-25 12:58:00|203502.9|203452.9|203497.8|203447.8|203504.1|203454.1|203497.8|203447.8|10
1732539490000|2024-11-25 12:58:10|203500.4|203450.4|203488.7|203438.7|203501.6|203451.6|203488.7|203438.7|5
1732539500000|2024-11-25 12:58:20|203497.2|203447.2|203493.8|203443.8|203498.4|203448.4|203489|203439|8
1732539510000|2024-11-25 12:58:30|203494.5|203444.5|203510.1|203460.1|203523.6|203473.6|203494.5|203444.5|17
1732539520000|2024-11-25 12:58:40|203507.9|203457.9|203501.4|203451.4|203508.1|203458.1|203492.6|203442.6|8
1732539530000|2024-11-25 12:58:50|203491.7|203441.7|203495.6|203445.6|203497.1|203447.1|203489.1|203439.1|8
1732539550000|2024-11-25 12:59:10|203493.9|203443.9|203495.1|203445.1|203499.1|203449.1|203493.9|203443.9|5
1732539560000|2024-11-25 12:59:20|203497.3|203447.3|203496.4|203446.4|203498.5|203448.5|203496|203446|7
1732539570000|2024-11-25 12:59:30|203498.2|203448.2|203495.5|203445.5|203498.2|203448.2|203495.5|203445.5|2
1732539580000|2024-11-25 12:59:40|203497.3|203447.3|203499.8|203449.8|203499.8|203449.8|203497.3|203447.3|2
1732539590000|2024-11-25 12:59:50|203502.3|203452.3|203493.3|203443.3|203502.3|203452.3|203493.3|203443.3|14
1732539600000|2024-11-25 13:00:00|203502.3|203452.3|203463.4|203413.4|203510.6|203452.3|203450.7|203400.7|25
1732539610000|2024-11-25 13:00:10|203461.4|203411.4|203449.5|203399.5|203461.9|203411.9|203447.5|203397.5|18
1732539620000|2024-11-25 13:00:20|203447.6|203397.6|203448.5|203398.5|203450.3|203400.3|203438.6|203388.6|17
1732539630000|2024-11-25 13:00:30|203450.1|203400.1|203443.2|203393.2|203450.1|203400.1|203443.2|203393.2|6
1732539640000|2024-11-25 13:00:40|203445.1|203395.1|203404.8|203354.8|203445.1|203395.1|203400.4|203350.4|21
1732539650000|2024-11-25 13:00:50|203403.1|203353.1|203403.6|203353.6|203418.6|203368.6|203402.1|203352.1|15
1732539660000|2024-11-25 13:01:00|203401.9|203351.9|203406.9|203356.9|203407.7|203357.7|203401.9|203351.9|7
1732539670000|2024-11-25 13:01:10|203404.8|203354.8|203406.5|203356.5|203406.5|203356.5|203404.8|203354.8|2
1732539680000|2024-11-25 13:01:20|203404.9|203354.9|203402.4|203352.4|203405.5|203355.5|203398.4|203348.4|9
1732539690000|2024-11-25 13:01:30|203399.8|203349.8|203394.4|203344.4|203404|203354|203389.1|203339.1|12
1732539700000|2024-11-25 13:01:40|203392.5|203342.5|203390.8|203340.8|203392.7|203342.7|203390.8|203340.8|4
1732539720000|2024-11-25 13:02:00|203392.5|203342.5|203392.9|203342.9|203394.8|203344.8|203392.5|203342.5|3
1732539730000|2024-11-25 13:02:10|203392.4|203342.4|203380.9|203330.9|203437.1|203387.1|203378.2|203328.2|28
1732539740000|2024-11-25 13:02:20|203382.4|203332.4|203359|203309|203390.8|203340.8|203357.2|203307.2|16
1732539750000|2024-11-25 13:02:30|203357|203307|203415.2|203365.2|203420.1|203370.1|203357|203307|14
1732539760000|2024-11-25 13:02:40|203417.3|203367.3|203331.5|203281.5|203417.6|203367.6|203330.4|203280.4|23
1732539770000|2024-11-25 13:02:50|203328.4|203278.4|203342.9|203292.9|203349.1|203299.1|203328.4|203278.4|14
1732539780000|2024-11-25 13:03:00|203345.1|203295.1|203314|203224|203347.9|203297.9|203285.6|203217|16
1732539790000|2024-11-25 13:03:10|203322.3|203232.3|203321.5|203231.5|203322.5|203253.5|203303.5|203226.9|10
1732539800000|2024-11-25 13:03:20|203322.3|203232.3|203318.4|203228.4|203322.3|203232.3|203318.4|203228.4|3
1732539810000|2024-11-25 13:03:30|203316.9|203226.9|203333.5|203243.5|203344.8|203254.8|203316.9|203226.9|19
1732539820000|2024-11-25 13:03:40|203333|203243|203337.3|203247.3|203340.7|203250.7|203320.1|203230.1|26
1732539830000|2024-11-25 13:03:50|203338.7|203248.7|203348.5|203298.5|203350.3|203300.3|203322.9|203232.9|17
1732539840000|2024-11-25 13:04:00|203344.8|203294.8|203348.4|203298.4|203353.3|203303.3|203340.6|203290.6|19
1732539850000|2024-11-25 13:04:10|203350.2|203300.2|203343.9|203293.9|203352.7|203302.7|203341.1|203291.1|14
1732539860000|2024-11-25 13:04:20|203347.5|203297.5|203371.5|203281.5|203372|203320.8|203338.7|203275|29
1732539870000|2024-11-25 13:04:30|203370.5|203280.5|203367.9|203277.9|203372.3|203300.7|203350.7|203275.4|19
1732539880000|2024-11-25 13:04:40|203368.4|203278.4|203370.4|203280.4|203370.4|203280.4|203361.3|203271.3|18
1732539890000|2024-11-25 13:04:50|203370|203280|203349.5|203299.5|203373.8|203305.5|203344.3|203280|26
1732539900000|2024-11-25 13:05:00|203353.1|203303.1|203364.4|203314.4|203364.4|203314.4|203349.4|203299.4|11
1732539910000|2024-11-25 13:05:10|203365|203315|203336.5|203286.5|203365.4|203315.4|203334.9|203284.9|23
1732539920000|2024-11-25 13:05:20|203330.6|203280.6|203320|203270|203349|203299|203320|203270|30
1732539930000|2024-11-25 13:05:30|203315.2|203265.2|203315.7|203265.7|203325.2|203275.2|203311.1|203261.1|27
1732539940000|2024-11-25 13:05:40|203317.4|203267.4|203327.3|203277.3|203337.4|203287.4|203314.5|203264.5|24
1732539950000|2024-11-25 13:05:50|203327.4|203277.4|203323.5|203273.5|203330.6|203280.6|203321.4|203271.4|31
1732539960000|2024-11-25 13:06:00|203323.7|203273.7|203335.1|203285.1|203335.2|203285.2|203317.3|203267.3|26
1732539970000|2024-11-25 13:06:10|203329.2|203279.2|203324.3|203274.3|203329.2|203279.2|203319.7|203269.7|18
1732539980000|2024-11-25 13:06:20|203320.9|203270.9|203292.5|203242.5|203320.9|203270.9|203288|203238|23
1732539990000|2024-11-25 13:06:30|203289.8|203239.8|203311.3|203261.3|203312.3|203262.3|203272|203222|24
1732540000000|2024-11-25 13:06:40|203313.3|203263.3|203305.7|203255.7|203314.9|203264.9|203305.7|203255.7|12
1732540010000|2024-11-25 13:06:50|203309.8|203259.8|203328.4|203278.4|203332.9|203282.9|203300.8|203250.8|14
1732540020000|2024-11-25 13:07:00|203334.2|203284.2|203345.8|203295.8|203350.9|203300.9|203334.2|203284.2|11
1732540030000|2024-11-25 13:07:10|203349.1|203299.1|203319.8|203269.8|203349.4|203299.4|203319.8|203269.8|18
1732540040000|2024-11-25 13:07:20|203314.9|203264.9|203335.4|203285.4|203349.6|203299.6|203304.4|203254.4|19
1732540050000|2024-11-25 13:07:30|203340.2|203290.2|203330.7|203280.7|203340.2|203290.2|203322.9|203272.9|17
1732540060000|2024-11-25 13:07:40|203328.7|203278.7|203305.5|203255.5|203328.7|203278.7|203304.5|203254.5|6
1732540070000|2024-11-25 13:07:50|203306.2|203256.2|203263.9|203213.9|203306.2|203256.2|203260.3|203210.3|22
1732540080000|2024-11-25 13:08:00|203262.2|203212.2|203210.9|203160.9|203263.1|203213.1|203195.8|203145.8|18
1732540090000|2024-11-25 13:08:10|203211.5|203161.5|203210.7|203160.7|203218.7|203168.7|203206.7|203156.7|14
1732540100000|2024-11-25 13:08:20|203203.3|203153.3|203209.4|203159.4|203210.1|203160.1|203179.6|203129.6|13
1732540110000|2024-11-25 13:08:30|203208.9|203158.9|203173.2|203083.2|203212.2|203162.2|203149.2|203082.5|11
1732540120000|2024-11-25 13:08:40|203172.2|203082.2|203176.6|203086.6|203183.7|203095|203145|203075.4|16
1732540130000|2024-11-25 13:08:50|203176.9|203086.9|203183.5|203093.5|203183.5|203093.5|203174.2|203084.2|12
1732540140000|2024-11-25 13:09:00|203181|203091|203227.1|203137.1|203227.1|203137.1|203169.8|203085|23
1732540150000|2024-11-25 13:09:10|203230.3|203140.3|203227.9|203137.9|203234.7|203161.2|203197|203133.4|17
1732540160000|2024-11-25 13:09:20|203226.1|203136.1|203194.4|203144.4|203227.8|203152.4|203194.4|203132.7|15
1732540170000|2024-11-25 13:09:30|203196.1|203146.1|203237.6|203187.6|203250.5|203200.5|203196.1|203146.1|18
1732540180000|2024-11-25 13:09:40|203238.6|203188.6|203227.3|203177.3|203238.6|203188.6|203225.2|203175.2|23
1732540190000|2024-11-25 13:09:50|203228.9|203178.9|203286|203236|203288|203238|203228.9|203178.9|31
1732540200000|2024-11-25 13:10:00|203285.2|203235.2|203229.6|203179.6|203286.8|203236.8|203227.8|203177.8|34
1732540210000|2024-11-25 13:10:10|203229.7|203179.7|203225|203175|203235.5|203185.5|203210.4|203160.4|30
1732540220000|2024-11-25 13:10:20|203214.5|203164.5|203213.9|203163.9|203216.5|203166.5|203208.4|203158.4|23
1732540230000|2024-11-25 13:10:30|203215.9|203165.9|203194.6|203144.6|203215.9|203165.9|203187.6|203137.6|18
1732540240000|2024-11-25 13:10:40|203195|203145|203217.8|203167.8|203217.8|203167.8|203189.3|203139.3|27
1732540250000|2024-11-25 13:10:50|203216.8|203166.8|203194.6|203144.6|203216.9|203166.9|203189|203139|17
1732540260000|2024-11-25 13:11:00|203194.8|203144.8|203199.5|203149.5|203203.6|203153.6|203193|203143|21
1732540270000|2024-11-25 13:11:10|203191.9|203141.9|203228.4|203178.4|203233.6|203183.6|203188.2|203138.2|21
1732540280000|2024-11-25 13:11:20|203228.8|203178.8|203229.5|203179.5|203231.8|203181.8|203222.8|203172.8|16
1732540290000|2024-11-25 13:11:30|203231.5|203181.5|203231.6|203181.6|203232.6|203182.6|203226.4|203176.4|21
1732540300000|2024-11-25 13:11:40|203234.2|203184.2|203227.6|203177.6|203237.4|203187.4|203227.6|203177.6|18
1732540310000|2024-11-25 13:11:50|203229.2|203179.2|203237.9|203187.9|203237.9|203187.9|203226|203176|12
1732540320000|2024-11-25 13:12:00|203234.9|203184.9|203229.1|203179.1|203240.4|203190.4|203228.1|203178.1|15
1732540330000|2024-11-25 13:12:10|203229.3|203179.3|203226.7|203176.7|203231|203181|203220.9|203170.9|18
1732540340000|2024-11-25 13:12:20|203225.1|203175.1|203223.7|203173.7|203232|203182|203223.1|203173.1|21
1732540350000|2024-11-25 13:12:30|203223.5|203173.5|203222.4|203172.4|203227.1|203177.1|203222.4|203172.4|15
1732540360000|2024-11-25 13:12:40|203222.8|203172.8|203223.5|203173.5|203230.8|203180.8|203218.9|203168.9|17
1732540370000|2024-11-25 13:12:50|203223.6|203173.6|203226.9|203176.9|203230.5|203180.5|203198.7|203148.7|13
1732540380000|2024-11-25 13:13:00|203223.9|203173.9|203233.4|203183.4|203251|203201|203221.8|203171.8|19
1732540390000|2024-11-25 13:13:10|203234.4|203184.4|203208.7|203158.7|203239|203189|203200.9|203150.9|21
1732540400000|2024-11-25 13:13:20|203208.9|203158.9|203221.9|203171.9|203227.2|203177.2|203208.7|203158.7|26
1732540410000|2024-11-25 13:13:30|203219.4|203169.4|203192.2|203142.2|203228.6|203178.6|203192.2|203142.2|22
1732540420000|2024-11-25 13:13:40|203191.9|203141.9|203137|203087|203195.4|203145.4|203137|203087|24
1732540430000|2024-11-25 13:13:50|203152.3|203102.3|203145.9|203095.9|203153.4|203103.4|203144|203094|16
1732540440000|2024-11-25 13:14:00|203144.1|203094.1|203115.6|203065.6|203144.1|203094.1|203107|203057|27
1732540450000|2024-11-25 13:14:10|203110.1|203060.1|203113.5|203063.5|203117.9|203067.9|203108.6|203058.6|27
1732540460000|2024-11-25 13:14:20|203112.9|203062.9|203099|203049|203118.2|203067.6|203099|203020.5|18
1732540470000|2024-11-25 13:14:30|203096.9|203046.9|203066.8|203016.8|203096.9|203046.9|203064.8|203014.8|29
1732540480000|2024-11-25 13:14:40|203070.3|203020.3|203084.6|203034.6|203103.9|203043.3|203066|203002.7|22
1732540490000|2024-11-25 13:14:50|203079.8|203029.8|203102.9|203052.9|203114.3|203064.3|203079.6|203029.6|24
1732540500000|2024-11-25 13:15:00|203105.3|203055.3|203099.2|203049.2|203110.5|203060.5|203095.1|203045.1|18
1732540510000|2024-11-25 13:15:10|203084.5|203034.5|203095.3|203045.3|203098.2|203048.2|203080.8|203030.8|21
1732540520000|2024-11-25 13:15:20|203099.2|203049.2|203105.1|203055.1|203116.6|203066.6|203093.4|203043.4|16
1732540530000|2024-11-25 13:15:30|203105|203055|203104.3|203054.3|203113.8|203063.8|203103.3|203053.3|7
1732540540000|2024-11-25 13:15:40|203107.3|203057.3|203058.7|203008.7|203107.3|203057.3|203058.7|203008.7|31
1732540550000|2024-11-25 13:15:50|203049.4|202999.4|203067.8|203017.8|203080.5|203030.5|203049.4|202999.4|30
1732540560000|2024-11-25 13:16:00|203065.7|203015.7|203067.6|203017.6|203070.6|203020.6|203065.4|203015.4|18
1732540570000|2024-11-25 13:16:10|203068.4|203018.4|203085.6|203035.6|203086.8|203036.8|203068.3|203018.3|22
1732540580000|2024-11-25 13:16:20|203082.2|203032.2|203085|203035|203086.3|203036.3|203082.2|203032.2|6
1732540590000|2024-11-25 13:16:30|203085.7|203035.7|203069.9|203019.9|203085.7|203035.7|203068|203018|24
1732540600000|2024-11-25 13:16:40|203068.8|203018.8|203063|203013|203077.5|203027.5|203063|203013|25
1732540610000|2024-11-25 13:16:50|203062.9|203012.9|203054|203004|203064.9|203014.9|203053.8|203003.8|34
1732540620000|2024-11-25 13:17:00|203054.2|203004.2|203047|202997|203061.2|203011.2|203030.7|202980.7|29
1732540630000|2024-11-25 13:17:10|203045|202995|203029.7|202979.7|203045|202995|203029.2|202979.2|29
1732540640000|2024-11-25 13:17:20|203035|202985|203039.8|202989.8|203040.1|202990.1|203017.4|202967.4|25
1732540650000|2024-11-25 13:17:30|203040.2|202990.2|203046.6|202996.6|203055.2|203005.2|203040.2|202990.2|20
1732540660000|2024-11-25 13:17:40|203056.3|203006.3|203016.2|202966.2|203056.3|203006.3|203013.9|202963.9|10
1732540670000|2024-11-25 13:17:50|203015.8|202965.8|203008.4|202958.4|203022.5|202972.5|202997.5|202947.5|27
1732540680000|2024-11-25 13:18:00|203013.9|202963.9|202973.3|202923.3|203013.9|202963.9|202969.6|202919.6|26
1732540690000|2024-11-25 13:18:10|202973.4|202923.4|202976.3|202926.3|202978|202928|202963.8|202913.8|18
1732540700000|2024-11-25 13:18:20|202978|202928|202977.9|202927.9|202979.9|202929.9|202976.3|202926.3|8
1732540710000|2024-11-25 13:18:30|202979.9|202929.9|202976|202926|202983.2|202933.2|202970.2|202920.2|13
1732540720000|2024-11-25 13:18:40|202977.7|202927.7|202973.7|202923.7|202979.6|202929.6|202968.2|202918.2|22
1732540730000|2024-11-25 13:18:50|202969.6|202919.6|202971.7|202921.7|202976.1|202926.1|202966.6|202916.6|22
1732540740000|2024-11-25 13:19:00|202973.4|202923.4|202971.7|202921.7|202976.9|202926.9|202969.7|202919.7|29
1732540750000|2024-11-25 13:19:10|202970|202920|202910.2|202860.2|202972.4|202922.4|202907.4|202857.4|16
1732540760000|2024-11-25 13:19:20|202912.6|202862.6|202844.5|202794.5|202914.2|202864.2|202844.5|202794.5|32
1732540770000|2024-11-25 13:19:30|202841.1|202791.1|202842|202792|202856.7|202806.7|202838.9|202788.9|22
1732540780000|2024-11-25 13:19:40|202841|202791|202898.1|202848.1|202918.7|202868.7|202841|202791|16
1732540790000|2024-11-25 13:19:50|202899.9|202849.9|202904.5|202854.5|202909.7|202859.7|202896|202846|28
1732540800000|2024-11-25 13:20:00|202891.8|202841.8|202870.3|202820.3|202900.1|202850.1|202858.4|202808.4|32
1732540810000|2024-11-25 13:20:10|202877.5|202827.5|202882.9|202832.9|202886.5|202836.5|202877.5|202827.5|7
1732540820000|2024-11-25 13:20:20|202886.7|202836.7|202850.4|202800.4|202886.7|202836.7|202848.5|202798.5|18
1732540830000|2024-11-25 13:20:30|202856.4|202806.4|202874.1|202824.1|202885.8|202835.8|202856.4|202806.4|28
1732540840000|2024-11-25 13:20:40|202883.4|202833.4|202901.7|202851.7|202916|202866|202872|202822|21
1732540850000|2024-11-25 13:20:50|202906.3|202856.3|202878.8|202828.8|202908.7|202858.7|202875.9|202825.9|32
1732540860000|2024-11-25 13:21:00|202879|202829|202879.4|202829.4|202892.4|202842.4|202871.4|202821.4|28
1732540870000|2024-11-25 13:21:10|202879.6|202829.6|202858.7|202808.7|202900.6|202850.6|202853|202803|26
1732540880000|2024-11-25 13:21:20|202860.4|202810.4|202852.3|202802.3|202861.2|202811.2|202852.1|202802.1|22
1732540890000|2024-11-25 13:21:30|202849.6|202799.6|202817.6|202767.6|202849.6|202799.6|202817.3|202767.3|18
1732540900000|2024-11-25 13:21:40|202819.7|202769.7|202821.8|202771.8|202823.6|202773.6|202814.9|202764.9|18
1732540910000|2024-11-25 13:21:50|202823.4|202773.4|202791.8|202741.8|202823.4|202773.4|202789|202739|12
1732540920000|2024-11-25 13:22:00|202800.2|202750.2|202797.2|202747.2|202804.3|202754.3|202790.9|202740.9|10
1732540930000|2024-11-25 13:22:10|202789.9|202739.9|202754.8|202704.8|202797.6|202747.6|202738.3|202688.3|26
1732540940000|2024-11-25 13:22:20|202752.5|202702.5|202764.8|202714.8|202769.7|202719.7|202751.4|202701.4|21
1732540950000|2024-11-25 13:22:30|202762.8|202712.8|202762.3|202712.3|202767.7|202717.7|202758.4|202708.4|6
1732540960000|2024-11-25 13:22:40|202765.4|202715.4|202766.6|202716.6|202773.5|202723.5|202762.6|202712.6|13
1732540970000|2024-11-25 13:22:50|202770.9|202720.9|202769.1|202719.1|202782|202732|202758.7|202708.7|18
1732540980000|2024-11-25 13:23:00|202772.2|202722.2|202771.1|202721.1|202776.1|202726.1|202766.6|202716.6|25
1732540990000|2024-11-25 13:23:10|202770.7|202720.7|202811.8|202761.8|202850|202800|202766.3|202716.3|25
1732541000000|2024-11-25 13:23:20|202808.4|202758.4|202791.9|202741.9|202821.5|202771.5|202791.9|202741.9|15
1732541010000|2024-11-25 13:23:30|202794.1|202744.1|202793.5|202743.5|202795.8|202745.8|202792.1|202742.1|5
1732541020000|2024-11-25 13:23:40|202795.9|202745.9|202794.1|202744.1|202796|202746|202794|202744|8
1732541030000|2024-11-25 13:23:50|202792.3|202742.3|202792.1|202742.1|202794.1|202744.1|202792.1|202742.1|5
1732541040000|2024-11-25 13:24:00|202788|202738|202754.6|202704.6|202788|202738|202745.4|202695.4|30
1732541050000|2024-11-25 13:24:10|202754|202704|202772.9|202722.9|202777.4|202727.4|202754|202704|16
1732541060000|2024-11-25 13:24:20|202770.9|202720.9|202750.3|202700.3|202770.9|202720.9|202735.2|202685.2|28
1732541070000|2024-11-25 13:24:30|202752.1|202702.1|202767.8|202717.8|202767.8|202717.8|202747.8|202697.8|28
1732541080000|2024-11-25 13:24:40|202759.3|202709.3|202764.7|202714.7|202780.2|202730.2|202754.5|202704.5|22
1732541090000|2024-11-25 13:24:50|202766.6|202716.6|202766.6|202716.6|202770.6|202720.6|202756.8|202706.8|14
1732541100000|2024-11-25 13:25:00|202768.4|202718.4|202731.4|202681.4|202784.5|202734.5|202726.7|202676.7|24
1732541110000|2024-11-25 13:25:10|202731.7|202681.7|202729.6|202679.6|202733.8|202683.8|202726.1|202676.1|19
1732541120000|2024-11-25 13:25:20|202733.7|202683.7|202745.6|202695.6|202760.4|202710.4|202721.9|202671.9|23
1732541130000|2024-11-25 13:25:30|202747.3|202697.3|202717.7|202667.7|202753.2|202703.2|202716.8|202666.8|24
1732541140000|2024-11-25 13:25:40|202720.1|202670.1|202707.3|202657.3|202724.7|202674.7|202698.8|202648.8|14
1732541150000|2024-11-25 13:25:50|202708.7|202658.7|202691.7|202641.7|202708.9|202658.9|202688.4|202638.4|22
1732541160000|2024-11-25 13:26:00|202690.6|202640.6|202694.8|202644.8|202696.6|202646.6|202684.3|202634.3|22
1732541170000|2024-11-25 13:26:10|202695.9|202645.9|202693.5|202643.5|202695.9|202645.9|202670|202620|23
1732541180000|2024-11-25 13:26:20|202694.6|202644.6|202666.8|202616.8|202696.9|202646.9|202665.9|202615.9|21
1732541190000|2024-11-25 13:26:30|202667.3|202617.3|202688.7|202638.7|202690.1|202640.1|202657|202607|28
1732541200000|2024-11-25 13:26:40|202681.1|202631.1|202689.6|202639.6|202692.1|202642.1|202673|202623|23
1732541210000|2024-11-25 13:26:50|202688.1|202638.1|202692.3|202642.3|202699.9|202649.9|202686.9|202636.9|23
1732541220000|2024-11-25 13:27:00|202689.6|202639.6|202685.9|202635.9|202694.9|202644.9|202685.9|202635.9|24
1732541230000|2024-11-25 13:27:10|202684.4|202634.4|202687.6|202637.6|202690.9|202640.9|202684.4|202634.4|19
1732541240000|2024-11-25 13:27:20|202686.7|202636.7|202688.7|202638.7|202697.7|202647.7|202686.7|202636.7|18
1732541250000|2024-11-25 13:27:30|202697.7|202647.7|202666.4|202616.4|202697.7|202647.7|202650.8|202600.8|24
1732541260000|2024-11-25 13:27:40|202657.9|202607.9|202687.3|202637.3|202694.6|202644.6|202657.9|202607.9|27
1732541270000|2024-11-25 13:27:50|202688.7|202638.7|202737.9|202687.9|202750.5|202700.5|202683.2|202633.2|27
1732541280000|2024-11-25 13:28:00|202739.3|202689.3|202715.8|202665.8|202741.7|202691.7|202712.8|202662.8|26
1732541290000|2024-11-25 13:28:10|202715.1|202665.1|202718.2|202668.2|202721.3|202671.3|202714.9|202664.9|24
1732541300000|2024-11-25 13:28:20|202715.8|202665.8|202698.8|202648.8|202717.8|202667.8|202695.3|202645.3|18
1732541310000|2024-11-25 13:28:30|202701|202651|202691.4|202641.4|202701|202651|202684.5|202634.5|9
1732541320000|2024-11-25 13:28:40|202691.9|202641.9|202671|202621|202693.6|202643.6|202662.1|202612.1|20
1732541330000|2024-11-25 13:28:50|202668.7|202618.7|202637.8|202587.8|202668.7|202618.7|202624.7|202574.7|12
1732541340000|2024-11-25 13:29:00|202636.8|202586.8|202640|202590|202647.4|202597.4|202636.8|202586.8|5
1732541350000|2024-11-25 13:29:10|202638.9|202588.9|202640.5|202590.5|202645.8|202595.8|202629.5|202579.5|9
1732541360000|2024-11-25 13:29:20|202637.2|202587.2|202642.7|202592.7|202642.7|202592.7|202625.7|202575.7|11
1732541370000|2024-11-25 13:29:30|202645.3|202595.3|202684.8|202594.8|202690.7|202621.3|202643.9|202593.3|27
1732541380000|2024-11-25 13:29:40|202688.4|202598.4|202669.8|202619.8|202690.5|202622.5|202663.2|202592.3|26
1732541390000|2024-11-25 13:29:50|202692.4|202602.4|202688|202598|202692.4|202602.4|202684.5|202594.5|14
1732541400000|2024-11-25 13:30:00|202687.8|202597.8|202658.4|202568.4|202687.8|202597.8|202655.5|202565.5|15
1732541410000|2024-11-25 13:30:10|202658.7|202568.7|202635.1|202585.1|202658.7|202589.1|202619.7|202568.4|20
1732541420000|2024-11-25 13:30:20|202635.6|202585.6|202635.4|202585.4|202637|202587|202631.1|202581.1|24
1732541430000|2024-11-25 13:30:30|202636.9|202586.9|202637.9|202587.9|202638|202588|202630|202580|29
1732541440000|2024-11-25 13:30:40|202637.4|202587.4|202634.7|202584.7|202639.7|202589.7|202634.7|202584.7|19
1732541450000|2024-11-25 13:30:50|202634.6|202584.6|202634.4|202584.4|202634.6|202584.6|202627|202577|14
1732541460000|2024-11-25 13:31:00|202636.8|202586.8|202640.2|202590.2|202640.2|202590.2|202635|202585|13
1732541470000|2024-11-25 13:31:10|202637.4|202587.4|202642.3|202592.3|202642.3|202592.3|202635.5|202585.5|18
1732541480000|2024-11-25 13:31:20|202641.2|202591.2|202638.6|202588.6|202641.5|202591.5|202638.2|202588.2|26
1732541490000|2024-11-25 13:31:30|202640.8|202590.8|202640.3|202590.3|202640.8|202590.8|202636.7|202586.7|10
1732541500000|2024-11-25 13:31:40|202649.1|202599.1|202668.5|202618.5|202677.6|202627.6|202649.1|202599.1|16
1732541510000|2024-11-25 13:31:50|202669.9|202619.9|202689.2|202639.2|202689.2|202639.2|202669.9|202619.9|16
1732541520000|2024-11-25 13:32:00|202684.9|202634.9|202724.2|202674.2|202745.8|202695.8|202665.5|202615.5|28
1732541530000|2024-11-25 13:32:10|202724.5|202674.5|202710.2|202660.2|202754.4|202704.4|202710|202660|32
1732541540000|2024-11-25 13:32:20|202714.7|202664.7|202664.7|202614.7|202715.7|202665.7|202643.7|202593.7|30
1732541550000|2024-11-25 13:32:30|202660.2|202610.2|202668.5|202618.5|202668.5|202618.5|202635.7|202585.7|27
1732541560000|2024-11-25 13:32:40|202667.9|202617.9|202718.4|202668.4|202745.7|202668.4|202642.4|202588.3|35
1732541570000|2024-11-25 13:32:50|202719.8|202669.8|202758.7|202708.7|202758.7|202708.7|202718.9|202668.9|20
1732541580000|2024-11-25 13:33:00|202757.2|202707.2|202788.9|202738.9|202794.6|202744.6|202757.2|202707.2|23
1732541590000|2024-11-25 13:33:10|202794.5|202744.5|202785|202735|202812.1|202762.1|202784.5|202734.5|28
1732541600000|2024-11-25 13:33:20|202785.2|202735.2|202786.9|202736.9|202786.9|202736.9|202784.9|202734.9|14
1732541610000|2024-11-25 13:33:30|202783.5|202733.5|202754.4|202704.4|202783.5|202733.5|202753.7|202703.7|9
1732541620000|2024-11-25 13:33:40|202756.8|202706.8|202755.9|202705.9|202763.2|202713.2|202754.4|202704.4|21
1732541630000|2024-11-25 13:33:50|202759.4|202709.4|202757.7|202707.7|202770|202720|202749.1|202699.1|23
1732541640000|2024-11-25 13:34:00|202757.5|202707.5|202783.5|202733.5|202800.9|202750.9|202742.4|202692.4|31
1732541650000|2024-11-25 13:34:10|202766.5|202716.5|202761.5|202711.5|202779.4|202729.4|202756.1|202706.1|23
1732541660000|2024-11-25 13:34:20|202756.8|202706.8|202788.7|202738.7|202793.3|202743.3|202756|202706|30
1732541670000|2024-11-25 13:34:30|202787.7|202737.7|202755.5|202705.5|202797|202747|202755.5|202705.5|28
1732541680000|2024-11-25 13:34:40|202757.2|202707.2|202789.5|202739.5|202798.7|202748.7|202756.8|202706.8|23
1732541690000|2024-11-25 13:34:50|202790.3|202740.3|202790.5|202740.5|202791.1|202741.1|202788.7|202738.7|15
1732541700000|2024-11-25 13:35:00|202798.2|202748.2|202800.4|202750.4|202801.1|202751.1|202797.8|202747.8|9
1732541710000|2024-11-25 13:35:10|202801.7|202751.7|202801.7|202751.7|202801.7|202751.7|202799.6|202749.6|10
1732541720000|2024-11-25 13:35:20|202798.7|202748.7|202789.6|202739.6|202800.4|202750.4|202782.4|202732.4|15
1732541730000|2024-11-25 13:35:30|202785.2|202735.2|202747|202697|202791.5|202741.5|202737.1|202687.1|30
1732541740000|2024-11-25 13:35:40|202741.4|202691.4|202763.1|202713.1|202769.5|202719.5|202723.2|202673.2|23
1732541750000|2024-11-25 13:35:50|202762.6|202712.6|202762|202712|202775.2|202725.2|202751.4|202701.4|17
1732541760000|2024-11-25 13:36:00|202760.3|202710.3|202745.4|202695.4|202765.3|202715.3|202743.6|202693.6|16
1732541770000|2024-11-25 13:36:10|202748.3|202698.3|202778.8|202688.8|202778.8|202711.8|202748.3|202688.8|8
1732541780000|2024-11-25 13:36:20|202781.5|202691.5|202767.1|202717.1|202787.7|202717.1|202765.9|202691.5|7
1732541790000|2024-11-25 13:36:30|202771.2|202721.2|202754.5|202704.5|202774|202724|202751.5|202701.5|19
1732541800000|2024-11-25 13:36:40|202753|202703|202756.2|202706.2|202788|202738|202746.1|202696.1|14
1732541810000|2024-11-25 13:36:50|202756.7|202706.7|202799.5|202709.5|202799.5|202713|202749|202691.3|12
1732541820000|2024-11-25 13:37:00|202806.8|202716.8|202810|202720|202811.7|202721.7|202806.8|202716.8|6
1732541830000|2024-11-25 13:37:10|202809.1|202719.1|202809.1|202719.1|202810|202720|202809.1|202719.1|7
1732541840000|2024-11-25 13:37:20|202810|202720|202810.7|202720.7|202817|202727|202810|202720|9
1732541850000|2024-11-25 13:37:30|202814|202724|202780.8|202690.8|202814|202724|202776.1|202686.1|23
1732541860000|2024-11-25 13:37:40|202780.7|202690.7|202781.1|202691.1|202785.7|202695.7|202777.7|202687.7|20
1732541870000|2024-11-25 13:37:50|202782.1|202692.1|202782.2|202692.2|202782.4|202692.4|202782.1|202692.1|7
1732541880000|2024-11-25 13:38:00|202782.4|202692.4|202820.3|202770.3|202845.7|202795.7|202773.4|202683.4|25
1732541890000|2024-11-25 13:38:10|202816.5|202766.5|202821.9|202771.9|202824.9|202774.9|202814.7|202764.7|17
1732541900000|2024-11-25 13:38:20|202816.6|202766.6|202807.3|202757.3|202818.2|202768.2|202794|202744|12
1732541910000|2024-11-25 13:38:30|202816.2|202766.2|202816|202766|202825.8|202775.8|202810.9|202760.9|22
1732541920000|2024-11-25 13:38:40|202814.1|202764.1|202817.4|202767.4|202821.3|202771.3|202814.1|202764.1|18
1732541930000|2024-11-25 13:38:50|202818.6|202768.6|202827.9|202777.9|202834.8|202784.8|202818.6|202768.6|15
1732541940000|2024-11-25 13:39:00|202826.6|202776.6|202774.5|202724.5|202826.6|202776.6|202771.8|202710.7|29
1732541950000|2024-11-25 13:39:10|202775.5|202725.5|202719.2|202669.2|202775.5|202725.5|202717.9|202667.9|29
1732541960000|2024-11-25 13:39:20|202718.4|202668.4|202717.9|202667.9|202725.2|202675.2|202712.6|202662.6|19
1732541970000|2024-11-25 13:39:30|202716.7|202666.7|202687.5|202637.5|202719.4|202669.4|202682.3|202632.3|25
1732541980000|2024-11-25 13:39:40|202688|202638|202719.3|202669.3|202724.4|202674.4|202687.6|202637.6|22
1732541990000|2024-11-25 13:39:50|202719.7|202669.7|202719.4|202669.4|202723.7|202673.7|202717.6|202667.6|15
1732542000000|2024-11-25 13:40:00|202716.4|202666.4|202753.1|202703.1|202765.5|202715.5|202713.8|202663.8|21
1732542010000|2024-11-25 13:40:10|202760|202710|202745.2|202695.2|202760.5|202710.5|202735.4|202685.4|15
1732542020000|2024-11-25 13:40:20|202740.8|202690.8|202738.2|202688.2|202752.2|202702.2|202726.4|202676.4|22
1732542030000|2024-11-25 13:40:30|202736.3|202686.3|202737.4|202687.4|202738.2|202688.2|202736.3|202686.3|5
1732542040000|2024-11-25 13:40:40|202732.2|202682.2|202693.7|202643.7|202752.8|202702.8|202677.2|202627.2|26
1732542050000|2024-11-25 13:40:50|202686.5|202636.5|202676.5|202626.5|202697|202647|202676.5|202626.5|15
1732542060000|2024-11-25 13:41:00|202681.1|202631.1|202694.5|202644.5|202699.5|202649.5|202643.2|202593.2|31
1732542070000|2024-11-25 13:41:10|202698.9|202648.9|202785.4|202735.4|202790.7|202740.7|202693.7|202643.7|35
1732542080000|2024-11-25 13:41:20|202784.6|202734.6|202840.8|202790.8|202845.6|202795.6|202771.8|202721.8|25
1732542090000|2024-11-25 13:41:30|202837.9|202787.9|202820.5|202770.5|202854.2|202791.9|202809.9|202748.5|30
1732542100000|2024-11-25 13:41:40|202819.8|202769.8|202832.1|202782.1|202846.3|202796.3|202810.2|202760.2|17
1732542110000|2024-11-25 13:41:50|202852.9|202762.9|202832.7|202782.7|202854.2|202782.7|202825.5|202752.5|16
1732542120000|2024-11-25 13:42:00|202833.3|202783.3|202823.6|202773.6|202845|202795|202823.6|202773.6|21
1732542130000|2024-11-25 13:42:10|202829.3|202779.3|202849.5|202759.5|202849.9|202792.8|202829.3|202757.5|10
1732542140000|2024-11-25 13:42:20|202854.5|202764.5|202820.4|202730.4|202854.5|202764.5|202797.7|202707.7|24
1732542150000|2024-11-25 13:42:30|202819|202729|202836.2|202746.2|202845.9|202755.9|202811|202721|24
1732542160000|2024-11-25 13:42:40|202834.2|202744.2|202854.4|202764.4|202860.5|202770.5|202834.2|202744.2|28
1732542170000|2024-11-25 13:42:50|202853.3|202763.3|202825.9|202735.9|202860.3|202770.3|202822|202732|24
1732542180000|2024-11-25 13:43:00|202825.5|202735.5|202840|202750|202841.7|202751.7|202823|202733|19
1732542190000|2024-11-25 13:43:10|202840.4|202750.4|202838.2|202748.2|202846|202756|202832.4|202742.4|16
1732542200000|2024-11-25 13:43:20|202839.2|202749.2|202852|202762|202857.2|202767.2|202839.2|202749.2|19
1732542210000|2024-11-25 13:43:30|202857|202767|202855.9|202765.9|202857|202767|202850.5|202760.5|7
1732542220000|2024-11-25 13:43:40|202856.2|202766.2|202843.9|202753.9|202856.9|202766.9|202836.2|202746.2|17
1732542230000|2024-11-25 13:43:50|202844.4|202754.4|202815.7|202725.7|202844.4|202754.4|202812|202722|24
1732542240000|2024-11-25 13:44:00|202813|202723|202815.4|202725.4|202815.4|202725.4|202809.3|202719.3|24
1732542250000|2024-11-25 13:44:10|202815.7|202725.7|202815.3|202725.3|202817|202727|202814.7|202724.7|23
1732542260000|2024-11-25 13:44:20|202815|202725|202815|202725|202816.4|202726.4|202814.7|202724.7|10
1732542270000|2024-11-25 13:44:30|202815.3|202725.3|202815|202725|202815.7|202725.7|202812.7|202722.7|10
1732542280000|2024-11-25 13:44:40|202815.7|202725.7|202818.3|202728.3|202832.4|202742.4|202815|202725|20
1732542290000|2024-11-25 13:44:50|202817.4|202727.4|202826.7|202736.7|202830|202740|202815.7|202725.7|30
1732542300000|2024-11-25 13:45:00|202828.4|202738.4|202816.8|202726.8|202839|202749|202816.7|202726.7|22
1732542310000|2024-11-25 13:45:10|202806|202716|202674.1|202624.1|202807.6|202734|202670|202620|26
1732542320000|2024-11-25 13:45:20|202680.8|202630.8|202698.8|202648.8|202704.2|202654.2|202680.8|202630.8|15
1732542330000|2024-11-25 13:45:30|202703.7|202653.7|202700.4|202650.4|202703.7|202653.7|202698.6|202648.6|9
1732542340000|2024-11-25 13:45:40|202706.6|202656.6|202750.8|202700.8|202751.8|202701.8|202706.6|202656.6|28
1732542350000|2024-11-25 13:45:50|202749.6|202699.6|202753|202703|202754|202704|202735.1|202685.1|33
1732542360000|2024-11-25 13:46:00|202754.5|202704.5|202763.2|202713.2|202763.2|202713.2|202754|202704|29
1732542370000|2024-11-25 13:46:10|202761.7|202711.7|202764.1|202714.1|202767.4|202717.4|202756|202706|21
1732542380000|2024-11-25 13:46:20|202766.2|202716.2|202758.3|202708.3|202770.9|202720.9|202747.9|202697.9|25
1732542390000|2024-11-25 13:46:30|202752.5|202702.5|202743.6|202693.6|202755.9|202705.9|202743.6|202693.6|12
1732542400000|2024-11-25 13:46:40|202741.2|202691.2|202765.4|202675.4|202765.4|202697.7|202739.6|202666.4|24
1732542410000|2024-11-25 13:46:50|202764.7|202674.7|202769.2|202679.2|202773.2|202683.2|202763.5|202673.5|15
1732542420000|2024-11-25 13:47:00|202777.9|202687.9|202724.1|202634.1|202777.9|202687.9|202696.1|202630.9|26
1732542430000|2024-11-25 13:47:10|202724.4|202634.4|202764.2|202674.2|202810.9|202720.9|202724.4|202634.4|27
1732542440000|2024-11-25 13:47:20|202762.7|202672.7|202757.4|202707.4|202766.9|202707.4|202730.4|202672.7|20
1732542450000|2024-11-25 13:47:30|202762.9|202712.9|202797|202747|202802.3|202752.3|202748.7|202698.7|29
1732542460000|2024-11-25 13:47:40|202797.2|202747.2|202853.5|202763.5|202853.5|202788.1|202797.2|202747.2|36
1732542470000|2024-11-25 13:47:50|202852.5|202762.5|202807.3|202717.3|202853|202763|202783.4|202716.3|21
1732542480000|2024-11-25 13:48:00|202807.5|202717.5|202750.5|202700.5|202807.5|202717.5|202742.1|202692.1|28
1732542490000|2024-11-25 13:48:10|202745.9|202695.9|202748.6|202698.6|202752.4|202702.4|202740|202690|17
1732542500000|2024-11-25 13:48:20|202749.1|202699.1|202771|202721|202771.2|202721.2|202749.1|202699.1|11
1732542510000|2024-11-25 13:48:30|202771.4|202721.4|202774.8|202724.8|202802.3|202752.3|202771.4|202721.4|24
1732542520000|2024-11-25 13:48:40|202764|202714|202796|202746|202796|202746|202764|202714|23
1732542530000|2024-11-25 13:48:50|202794.4|202744.4|202828.4|202778.4|202840.8|202790.8|202792.5|202742.5|28
1732542540000|2024-11-25 13:49:00|202828.5|202778.5|202843.8|202793.8|202844.3|202794.3|202805|202755|18
1732542550000|2024-11-25 13:49:10|202856.9|202766.9|202843.7|202753.7|202856.9|202766.9|202837.4|202747.4|17
1732542560000|2024-11-25 13:49:20|202845.7|202755.7|202853|202763|202868.4|202778.4|202845|202755|21
1732542570000|2024-11-25 13:49:30|202853.5|202763.5|202846.7|202756.7|202853.5|202763.5|202846.4|202756.4|13
1732542580000|2024-11-25 13:49:40|202846.5|202756.5|202843.9|202753.9|202854.4|202764.4|202841.8|202751.8|21
1732542590000|2024-11-25 13:49:50|202849.7|202759.7|202846.8|202756.8|202850.2|202760.2|202846.8|202756.8|13
1732542600000|2024-11-25 13:50:00|202847|202757|202826.8|202776.8|202849|202776.8|202823.4|202745.7|23
1732542610000|2024-11-25 13:50:10|202822.3|202772.3|202820.4|202770.4|202822.3|202772.3|202809|202759|27
1732542620000|2024-11-25 13:50:20|202818.7|202768.7|202790.3|202740.3|202818.7|202768.7|202781|202731|21
1732542630000|2024-11-25 13:50:30|202790.4|202740.4|202829.6|202779.6|202829.6|202779.6|202790.4|202740.4|22
1732542640000|2024-11-25 13:50:40|202829.8|202779.8|202828.3|202778.3|202834.1|202784.1|202825.2|202775.2|18
1732542650000|2024-11-25 13:50:50|202823.2|202773.2|202826.9|202776.9|202826.9|202776.9|202816.5|202766.5|18
1732542660000|2024-11-25 13:51:00|202826.4|202776.4|202825|202775|202829.6|202779.6|202801.9|202751.9|25
1732542670000|2024-11-25 13:51:10|202827.4|202777.4|202842.2|202752.2|202844|202778.2|202823|202749.8|16
1732542680000|2024-11-25 13:51:20|202842.5|202752.5|202883.5|202793.5|202883.5|202793.5|202842.5|202752.5|11
1732542690000|2024-11-25 13:51:30|202884.9|202794.9|202904.5|202854.5|202922.5|202858|202884.9|202794.9|21
1732542700000|2024-11-25 13:51:40|202907|202857|202920|202830|202922.5|202857|202899|202830|20
1732542710000|2024-11-25 13:51:50|202920.4|202830.4|202935.5|202885.5|202979.1|202889.1|202920.4|202830.4|31
1732542720000|2024-11-25 13:52:00|202937.5|202887.5|203007.1|202917.1|203007.1|202917.1|202936.4|202886.4|22
1732542730000|2024-11-25 13:52:10|202990.9|202940.9|203007|202957|203012.4|202962.4|202990.9|202940.9|26
1732542740000|2024-11-25 13:52:20|203005.6|202955.6|202965.9|202915.9|203005.6|202955.6|202961.7|202911.7|26
1732542750000|2024-11-25 13:52:30|202965.2|202915.2|202964.2|202914.2|202967.3|202917.3|202957|202907|16
1732542760000|2024-11-25 13:52:40|202960.7|202910.7|202941.8|202891.8|202962.9|202912.9|202921.3|202871.3|35
1732542770000|2024-11-25 13:52:50|202941.9|202891.9|202912.1|202862.1|202953.5|202903.5|202912|202862|19
1732542780000|2024-11-25 13:53:00|202912.3|202862.3|202914.1|202864.1|202921.2|202871.2|202885.8|202835.8|25
1732542790000|2024-11-25 13:53:10|202912.8|202862.8|202894|202844|202912.8|202862.8|202888.9|202838.9|21
1732542800000|2024-11-25 13:53:20|202887.4|202837.4|202894.5|202844.5|202894.6|202844.6|202887.4|202837.4|11
1732542810000|2024-11-25 13:53:30|202887.8|202837.8|202890|202840|202895.3|202845.3|202887.8|202837.8|10
1732542820000|2024-11-25 13:53:40|202891.9|202841.9|202891.5|202841.5|202895|202845|202882.9|202832.9|12
1732542830000|2024-11-25 13:53:50|202890.2|202840.2|202917.9|202867.9|202935|202885|202879.7|202829.7|21
1732542840000|2024-11-25 13:54:00|202921.3|202871.3|202904.4|202854.4|202921.5|202871.5|202903.5|202853.5|32
1732542850000|2024-11-25 13:54:10|202905.3|202855.3|202896.2|202846.2|202906.6|202856.6|202895.5|202845.5|21
1732542860000|2024-11-25 13:54:20|202897.3|202847.3|202916.4|202866.4|202916.4|202866.4|202890.3|202840.3|19
1732542870000|2024-11-25 13:54:30|202912.5|202862.5|202902.2|202852.2|202912.5|202862.5|202893.1|202843.1|25
1732542880000|2024-11-25 13:54:40|202897|202847|202903.4|202853.4|202911.9|202861.9|202897|202847|27
1732542890000|2024-11-25 13:54:50|202904.6|202854.6|202951.2|202901.2|202963.4|202913.4|202904.6|202854.6|26
1732542900000|2024-11-25 13:55:00|202950.1|202900.1|202951.9|202901.9|202958.7|202908.7|202949.3|202899.3|25
1732542910000|2024-11-25 13:55:10|202952.9|202902.9|202916.2|202866.2|202955.5|202905.5|202912.7|202862.7|25
1732542920000|2024-11-25 13:55:20|202910.2|202860.2|202940.4|202850.4|202940.4|202872.4|202910.2|202847.2|22
1732542930000|2024-11-25 13:55:30|202940.3|202850.3|202915.4|202865.4|202941.8|202870|202898.7|202842|27
1732542940000|2024-11-25 13:55:40|202915.1|202865.1|202930|202880|202930|202880|202906.6|202856.6|19
1732542950000|2024-11-25 13:55:50|202928.1|202878.1|202928.3|202878.3|202935.9|202885.9|202924.6|202874.6|25
1732542960000|2024-11-25 13:56:00|202918.9|202868.9|202885.6|202835.6|202926.7|202876.7|202866.8|202816.8|31
1732542970000|2024-11-25 13:56:10|202885.4|202835.4|202887.9|202837.9|202892.7|202842.7|202879.4|202829.4|19
1732542980000|2024-11-25 13:56:20|202884.6|202834.6|202876.9|202826.9|202884.6|202834.6|202867.3|202817.3|24
1732542990000|2024-11-25 13:56:30|202877.8|202827.8|202859.8|202809.8|202885|202835|202859|202809|25
1732543000000|2024-11-25 13:56:40|202859.3|202809.3|202749.4|202699.4|202860.6|202810.6|202749.4|202699.4|30
1732543010000|2024-11-25 13:56:50|202759.7|202709.7|202795.8|202745.8|202796.1|202746.1|202753.7|202703.7|31
1732543020000|2024-11-25 13:57:00|202796.1|202746.1|202786.8|202736.8|202804.3|202754.3|202784.9|202734.9|26
1732543030000|2024-11-25 13:57:10|202762.1|202712.1|202745.5|202695.5|202764.3|202714.3|202743.4|202693.4|28
1732543040000|2024-11-25 13:57:20|202745.7|202695.7|202702.8|202652.8|202752.8|202702.8|202702.7|202652.7|28
1732543050000|2024-11-25 13:57:30|202699.7|202649.7|202667.4|202617.4|202702.6|202652.6|202650.6|202600.6|37
1732543060000|2024-11-25 13:57:40|202667.6|202617.6|202749.2|202699.2|202755.3|202705.3|202662.3|202612.3|31
1732543070000|2024-11-25 13:57:50|202749|202699|202771.6|202721.6|202775|202725|202732.7|202682.7|22
1732543080000|2024-11-25 13:58:00|202774.7|202724.7|202750.2|202700.2|202783.2|202733.2|202730.3|202680.3|36
1732543090000|2024-11-25 13:58:10|202745.3|202695.3|202768.8|202718.8|202792.9|202742.9|202745.3|202695.3|37
1732543100000|2024-11-25 13:58:20|202775.3|202725.3|202786.9|202736.9|202797.8|202747.8|202775.3|202725.3|30
1732543110000|2024-11-25 13:58:30|202787.1|202737.1|202742.8|202692.8|202789.6|202739.6|202717.1|202667.1|30
1732543120000|2024-11-25 13:58:40|202746.9|202696.9|202746.5|202696.5|202755.5|202705.5|202710.3|202660.3|28
1732543130000|2024-11-25 13:58:50|202752.3|202702.3|202657.1|202607.1|202757.8|202707.8|202654.4|202604.4|30
1732543140000|2024-11-25 13:59:00|202662|202612|202661|202611|202665.5|202615.5|202658.7|202608.7|23
1732543150000|2024-11-25 13:59:10|202661.5|202611.5|202656.9|202606.9|202661.9|202611.9|202650.7|202600.7|23
1732543160000|2024-11-25 13:59:20|202657.4|202607.4|202669.2|202619.2|202678.4|202628.4|202656.8|202606.8|16
1732543170000|2024-11-25 13:59:30|202671.4|202621.4|202650.2|202600.2|202671.6|202621.6|202640.5|202590.5|14
1732543180000|2024-11-25 13:59:40|202655.1|202605.1|202649.3|202599.3|202655.1|202605.1|202649.3|202599.3|7
1732543190000|2024-11-25 13:59:50|202650.9|202600.9|202644|202594|202653.8|202603.8|202644|202594|6
1732543200000|2024-11-25 14:00:00|202641.1|202591.1|202622.8|202572.8|202648.2|202598.2|202622.5|202572.5|27
1732543210000|2024-11-25 14:00:10|202623.8|202573.8|202600.3|202550.3|202627|202577|202596.5|202546.5|26
1732543220000|2024-11-25 14:00:20|202601.8|202551.8|202608.9|202558.9|202630.3|202580.3|202601.4|202551.4|26
1732543230000|2024-11-25 14:00:30|202609.1|202559.1|202583.9|202533.9|202609.1|202559.1|202569.3|202519.3|17
1732543240000|2024-11-25 14:00:40|202583.2|202533.2|202561|202511|202583.2|202533.2|202553.5|202503.5|25
1732543250000|2024-11-25 14:00:50|202580.1|202530.1|202581.3|202531.3|202591.9|202541.9|202577.3|202527.3|30
1732543260000|2024-11-25 14:01:00|202582|202532|202589|202539|202590.6|202540.6|202581.3|202531.3|31
1732543270000|2024-11-25 14:01:10|202591.4|202541.4|202582.4|202532.4|202591.4|202541.4|202582.4|202532.4|28
1732543280000|2024-11-25 14:01:20|202582.1|202532.1|202628.9|202578.9|202628.9|202578.9|202573|202523|25
1732543290000|2024-11-25 14:01:30|202625.5|202575.5|202627.7|202577.7|202628.2|202578.2|202606|202556|28
1732543300000|2024-11-25 14:01:40|202623.6|202573.6|202627.5|202577.5|202627.5|202577.5|202597.8|202547.8|26
1732543310000|2024-11-25 14:01:50|202632.3|202582.3|202696.6|202646.6|202696.8|202646.8|202624.9|202574.9|36
1732543320000|2024-11-25 14:02:00|202693.9|202643.9|202684.6|202634.6|202739|202689|202678|202628|33
1732543330000|2024-11-25 14:02:10|202652.8|202602.8|202699.4|202649.4|202699.4|202649.4|202652.8|202602.8|20
1732543340000|2024-11-25 14:02:20|202695|202645|202623|202573|202695|202645|202623|202573|29
1732543350000|2024-11-25 14:02:30|202628.5|202578.5|202621.6|202571.6|202628.5|202578.5|202610.7|202560.7|31
1732543360000|2024-11-25 14:02:40|202621.4|202571.4|202646.7|202596.7|202657.2|202607.2|202592.2|202542.2|32
1732543370000|2024-11-25 14:02:50|202646.6|202596.6|202642.1|202592.1|202657|202607|202637.1|202587.1|22
1732543380000|2024-11-25 14:03:00|202641.9|202591.9|202571.2|202521.2|202641.9|202591.9|202561.4|202511.4|35
1732543390000|2024-11-25 14:03:10|202570.7|202520.7|202563.9|202513.9|202579.5|202529.5|202563.9|202513.9|27
1732543400000|2024-11-25 14:03:20|202563.7|202513.7|202571.7|202521.7|202571.7|202521.7|202559.3|202509.3|24
1732543410000|2024-11-25 14:03:30|202571.9|202521.9|202561|202511|202573.8|202523.8|202560.9|202510.9|19
1732543420000|2024-11-25 14:03:40|202560.7|202510.7|202566.5|202516.5|202566.5|202516.5|202560.7|202510.7|23
1732543430000|2024-11-25 14:03:50|202567|202517|202577.6|202527.6|202579.8|202529.8|202567|202517|30
1732543440000|2024-11-25 14:04:00|202613.7|202563.7|202553.9|202503.9|202613.7|202563.7|202545.1|202495.1|38
1732543450000|2024-11-25 14:04:10|202589|202539|202566.8|202516.8|202589|202539|202553.9|202503.9|20
1732543460000|2024-11-25 14:04:20|202567|202517|202580.2|202530.2|202580.5|202530.5|202560.1|202510.1|32
1732543470000|2024-11-25 14:04:30|202572.3|202522.3|202591.9|202501.9|202596.9|202523.6|202569.1|202498.9|27
1732543480000|2024-11-25 14:04:40|202594|202504|202599.9|202509.9|202605.2|202515.2|202593.2|202503.2|31
1732543490000|2024-11-25 14:04:50|202600.8|202510.8|202547.5|202497.5|202601.4|202511.4|202544.9|202494.9|31
1732543500000|2024-11-25 14:05:00|202547.2|202497.2|202543.9|202493.9|202547.5|202497.5|202542|202492|15
1732543510000|2024-11-25 14:05:10|202534.7|202484.7|202542.8|202492.8|202545.6|202495.6|202534.7|202484.7|11
1732543520000|2024-11-25 14:05:20|202546.6|202496.6|202585.2|202535.2|202586.8|202536.8|202541.2|202491.2|14
1732543530000|2024-11-25 14:05:30|202585.4|202535.4|202572.1|202522.1|202614.3|202564.3|202569.1|202519.1|21
1732543540000|2024-11-25 14:05:40|202571|202521|202586.6|202536.6|202586.7|202536.7|202548.9|202498.9|30
1732543550000|2024-11-25 14:05:50|202591.4|202541.4|202590.8|202540.8|202599.3|202549.3|202587.2|202537.2|24
1732543560000|2024-11-25 14:06:00|202579.5|202529.5|202559.7|202509.7|202579.5|202529.5|202548.4|202498.4|22
1732543570000|2024-11-25 14:06:10|202558.1|202508.1|202571|202521|202575.8|202525.8|202556.9|202506.9|12
1732543580000|2024-11-25 14:06:20|202572.9|202522.9|202581.2|202531.2|202583.9|202533.9|202567|202517|28
1732543590000|2024-11-25 14:06:30|202581.7|202531.7|202596.5|202546.5|202604.7|202554.7|202581.5|202531.5|15
1732543600000|2024-11-25 14:06:40|202596.3|202546.3|202594.5|202544.5|202598.2|202548.2|202594.5|202544.5|4
1732543610000|2024-11-25 14:06:50|202596.7|202546.7|202593.1|202543.1|202601.6|202551.6|202590.1|202540.1|18
1732543620000|2024-11-25 14:07:00|202595.3|202545.3|202593.7|202543.7|202600.6|202550.6|202593.2|202543.2|11
1732543630000|2024-11-25 14:07:10|202601.8|202551.8|202593|202543|202601.8|202551.8|202593|202543|3
1732543640000|2024-11-25 14:07:20|202593.5|202543.5|202663.6|202613.6|202667.1|202617.1|202592.8|202542.8|17
1732543650000|2024-11-25 14:07:30|202663.9|202613.9|202643.5|202593.5|202663.9|202613.9|202642.8|202592.8|26
1732543660000|2024-11-25 14:07:40|202642.1|202592.1|202692.6|202642.6|202693.9|202643.9|202642.1|202592.1|29
1732543670000|2024-11-25 14:07:50|202692.4|202642.4|202693.5|202643.5|202699|202649|202690.2|202640.2|28
1732543680000|2024-11-25 14:08:00|202694.7|202644.7|202772.2|202682.2|202776|202686|202686.7|202623.6|26
1732543690000|2024-11-25 14:08:10|202763.5|202673.5|202811.1|202721.1|202822|202772|202763.5|202673.5|34
1732543700000|2024-11-25 14:08:20|202799.8|202709.8|202724.7|202674.7|202802.2|202712.2|202718.5|202668.5|33
1732543710000|2024-11-25 14:08:30|202728.1|202678.1|202710.1|202660.1|202731.9|202681.9|202695.9|202645.9|32
1732543720000|2024-11-25 14:08:40|202708.8|202658.8|202699.7|202649.7|202723.7|202673.7|202694|202644|28
1732543730000|2024-11-25 14:08:50|202697|202647|202687.6|202637.6|202703.8|202653.8|202687.4|202637.4|28
1732543740000|2024-11-25 14:09:00|202688.9|202638.9|202690.6|202640.6|202697.6|202647.6|202688.6|202638.6|22
1732543750000|2024-11-25 14:09:10|202688.7|202638.7|202723.1|202673.1|202736.1|202686.1|202688|202638|31
1732543760000|2024-11-25 14:09:20|202723.3|202673.3|202685.7|202635.7|202737.2|202687.2|202685.7|202635.7|30
1732543770000|2024-11-25 14:09:30|202688.2|202638.2|202695.6|202645.6|202698.5|202648.5|202687.7|202637.7|25
1732543780000|2024-11-25 14:09:40|202695.3|202645.3|202718.5|202668.5|202725.1|202675.1|202680.3|202630.3|26
1732543790000|2024-11-25 14:09:50|202716.6|202666.6|202714.6|202664.6|202730.6|202680.6|202701|202651|28
1732543800000|2024-11-25 14:10:00|202714.8|202664.8|202718.4|202668.4|202722.9|202672.9|202714.8|202664.8|24
1732543810000|2024-11-25 14:10:10|202718.6|202668.6|202702|202652|202720.6|202670.6|202699.2|202649.2|22
1732543820000|2024-11-25 14:10:20|202701.4|202651.4|202697.7|202647.7|202703.5|202653.5|202692.1|202642.1|24
1732543830000|2024-11-25 14:10:30|202695.6|202645.6|202696.2|202646.2|202697.8|202647.8|202695.2|202645.2|27
1732543840000|2024-11-25 14:10:40|202696|202646|202700.9|202650.9|202700.9|202650.9|202682.1|202632.1|23
1732543850000|2024-11-25 14:10:50|202693.8|202643.8|202690.2|202640.2|202699.7|202649.7|202684.3|202634.3|30
1732543860000|2024-11-25 14:11:00|202693.4|202643.4|202691.1|202641.1|202698.7|202648.7|202684.1|202634.1|26
1732543870000|2024-11-25 14:11:10|202690.6|202640.6|202716.8|202626.8|202720|202640.6|202690.6|202622.5|29
1732543880000|2024-11-25 14:11:20|202715|202625|202721.8|202631.8|202721.8|202631.8|202714.9|202624.9|30
1732543890000|2024-11-25 14:11:30|202716.3|202626.3|202649.2|202599.2|202718.2|202628.2|202649.2|202589.7|29
1732543900000|2024-11-25 14:11:40|202649.8|202599.8|202652.3|202602.3|202653.5|202603.5|202647.9|202597.9|23
1732543910000|2024-11-25 14:11:50|202647.5|202597.5|202645.3|202595.3|202654|202604|202645.3|202595.3|24
1732543920000|2024-11-25 14:12:00|202619.5|202569.5|202621.2|202571.2|202623.2|202573.2|202617.1|202567.1|33
1732543930000|2024-11-25 14:12:10|202620.7|202570.7|202618.8|202568.8|202621.2|202571.2|202618.4|202568.4|19
1732543940000|2024-11-25 14:12:20|202620.7|202570.7|202614.8|202564.8|202624|202574|202594.7|202544.7|18
1732543950000|2024-11-25 14:12:30|202615.7|202565.7|202622.1|202572.1|202634.5|202584.5|202615.7|202565.7|28
1732543960000|2024-11-25 14:12:40|202621.9|202571.9|202620|202570|202643.7|202593.7|202619|202569|30
1732543970000|2024-11-25 14:12:50|202619.2|202569.2|202623|202573|202627.3|202577.3|202616.8|202566.8|17
1732543980000|2024-11-25 14:13:00|202623.1|202573.1|202623.7|202573.7|202628.4|202578.4|202620|202570|15
1732543990000|2024-11-25 14:13:10|202625.9|202575.9|202625|202575|202657.3|202607.3|202622|202572|26
1732544000000|2024-11-25 14:13:20|202625.1|202575.1|202644.3|202594.3|202644.3|202594.3|202625.1|202575.1|14
1732544010000|2024-11-25 14:13:30|202644.5|202594.5|202651.7|202601.7|202662.6|202612.6|202635.6|202585.6|28
1732544020000|2024-11-25 14:13:40|202651.9|202601.9|202655.5|202605.5|202661.5|202611.5|202647.4|202597.4|18
1732544030000|2024-11-25 14:13:50|202655.3|202605.3|202660.8|202610.8|202664.9|202614.9|202655.1|202605.1|24
1732544040000|2024-11-25 14:14:00|202656.6|202606.6|202661.2|202611.2|202663.9|202613.9|202655.5|202605.5|34
1732544050000|2024-11-25 14:14:10|202663.7|202613.7|202652.4|202602.4|202663.7|202613.7|202650.8|202600.8|27
1732544060000|2024-11-25 14:14:20|202640.8|202590.8|202643.2|202593.2|202644|202594|202640|202590|23
1732544070000|2024-11-25 14:14:30|202643.1|202593.1|202663.3|202613.3|202665.1|202615.1|202641|202591|32
1732544080000|2024-11-25 14:14:40|202663.1|202613.1|202661.9|202611.9|202668.1|202618.1|202661.8|202611.8|18
1732544090000|2024-11-25 14:14:50|202662.4|202612.4|202654.1|202604.1|202664.1|202614.1|202654.1|202604.1|16
1732544100000|2024-11-25 14:15:00|202649.6|202599.6|202669.3|202619.3|202674.2|202624.2|202649.6|202599.6|31
1732544110000|2024-11-25 14:15:10|202669.1|202619.1|202670.2|202620.2|202670.2|202620.2|202654.6|202604.6|32
1732544120000|2024-11-25 14:15:20|202662.5|202612.5|202653.7|202603.7|202662.6|202612.6|202631.1|202581.1|30
1732544130000|2024-11-25 14:15:30|202653.5|202603.5|202655.5|202605.5|202661.2|202611.2|202653.5|202603.5|28
1732544140000|2024-11-25 14:15:40|202655.6|202605.6|202643.9|202593.9|202655.6|202605.6|202636.4|202586.4|24
1732544150000|2024-11-25 14:15:50|202642.1|202592.1|202619.5|202569.5|202648.2|202598.2|202608.8|202558.8|25
1732544160000|2024-11-25 14:16:00|202622|202572|202657.2|202607.2|202661.1|202611.1|202620.9|202570.9|27
1732544170000|2024-11-25 14:16:10|202658.5|202608.5|202664.4|202614.4|202664.4|202614.4|202652.9|202602.9|20
1732544180000|2024-11-25 14:16:20|202653.9|202603.9|202654.5|202604.5|202662.1|202612.1|202653|202603|14
1732544190000|2024-11-25 14:16:30|202654.6|202604.6|202623.4|202573.4|202654.6|202604.6|202618.6|202568.6|20
1732544200000|2024-11-25 14:16:40|202623.9|202573.9|202613.6|202563.6|202624|202574|202609.4|202559.4|22
1732544210000|2024-11-25 14:16:50|202619|202569|202612.5|202562.5|202621.5|202571.5|202611.7|202561.7|25
1732544220000|2024-11-25 14:17:00|202615.2|202565.2|202618.5|202568.5|202623.2|202573.2|202607.8|202557.8|23
1732544230000|2024-11-25 14:17:10|202620.4|202570.4|202623.8|202573.8|202629.8|202579.8|202618.6|202568.6|24
1732544240000|2024-11-25 14:17:20|202624.1|202574.1|202622.8|202572.8|202625|202575|202619|202569|26
1732544250000|2024-11-25 14:17:30|202620.7|202570.7|202620.1|202570.1|202630.3|202580.3|202619.4|202569.4|26
1732544260000|2024-11-25 14:17:40|202621.9|202571.9|202619.5|202569.5|202623.4|202573.4|202619.5|202569.5|12
1732544270000|2024-11-25 14:17:50|202619.9|202569.9|202628|202578|202630.8|202580.8|202619.9|202569.9|20
1732544280000|2024-11-25 14:18:00|202630.7|202580.7|202669.3|202619.3|202677.6|202627.6|202630.7|202580.7|23
1732544290000|2024-11-25 14:18:10|202669.6|202619.6|202670.7|202620.7|202673.2|202623.2|202664.8|202614.8|28
1732544300000|2024-11-25 14:18:20|202670.5|202620.5|202665.1|202615.1|202674.4|202624.4|202660.7|202610.7|32
1732544310000|2024-11-25 14:18:30|202667|202617|202671.3|202621.3|202678.2|202628.2|202662.9|202612.9|36
1732544320000|2024-11-25 14:18:40|202666.8|202616.8|202674.8|202624.8|202676.5|202626.5|202665.1|202615.1|34
1732544330000|2024-11-25 14:18:50|202672.6|202622.6|202646.4|202596.4|202675.7|202625.7|202644|202594|33
1732544340000|2024-11-25 14:19:00|202644.2|202594.2|202676|202586|202676|202595.3|202642.8|202570.8|19
1732544350000|2024-11-25 14:19:10|202675.5|202585.5|202623.1|202573.1|202678.1|202588.1|202622.8|202572.8|26
1732544360000|2024-11-25 14:19:20|202622.8|202572.8|202620.7|202570.7|202622.8|202572.8|202588.3|202538.3|13
1732544370000|2024-11-25 14:19:30|202615.6|202565.6|202619.4|202569.4|202628.3|202578.3|202615.6|202565.6|17
1732544380000|2024-11-25 14:19:40|202612.4|202562.4|202586.6|202536.6|202612.4|202562.4|202584.4|202534.4|23
1732544390000|2024-11-25 14:19:50|202586.2|202536.2|202559.8|202509.8|202587.2|202537.2|202559.8|202509.8|26
1732544400000|2024-11-25 14:20:00|202551.2|202501.2|202535.4|202485.4|202551.2|202501.2|202501.4|202451.4|25
1732544410000|2024-11-25 14:20:10|202535.3|202485.3|202576.4|202526.4|202576.4|202526.4|202535.3|202485.3|21
1732544420000|2024-11-25 14:20:20|202577.8|202527.8|202581.2|202531.2|202581.7|202531.7|202575.1|202525.1|19
1732544430000|2024-11-25 14:20:30|202580|202530|202579.9|202529.9|202584.8|202534.8|202576.2|202526.2|25
1732544440000|2024-11-25 14:20:40|202578.4|202528.4|202577.3|202527.3|202581.9|202531.9|202576|202526|20
1732544450000|2024-11-25 14:20:50|202576.9|202526.9|202593.1|202543.1|202597|202547|202576.9|202526.9|22
1732544460000|2024-11-25 14:21:00|202590.9|202540.9|202580.7|202530.7|202595.5|202545.5|202575.3|202525.3|14
1732544470000|2024-11-25 14:21:10|202582.3|202532.3|202595|202545|202595|202545|202580.5|202530.5|20
1732544480000|2024-11-25 14:21:20|202593.2|202543.2|202575|202525|202594.8|202544.8|202567.6|202517.6|26
1732544490000|2024-11-25 14:21:30|202574.6|202524.6|202578.6|202528.6|202582.9|202532.9|202571.2|202521.2|31
1732544500000|2024-11-25 14:21:40|202580.4|202530.4|202565.7|202515.7|202583.5|202533.5|202561.2|202511.2|31
1732544510000|2024-11-25 14:21:50|202564.9|202514.9|202581.1|202531.1|202583.7|202533.7|202564.9|202514.9|23
1732544520000|2024-11-25 14:22:00|202579.4|202529.4|202574|202524|202579.4|202529.4|202571.3|202521.3|15
1732544530000|2024-11-25 14:22:10|202571.2|202521.2|202594|202504|202597.4|202521.2|202571.2|202501.3|27
1732544540000|2024-11-25 14:22:20|202575|202525|202609|202559|202613.3|202563.3|202571.2|202521.2|25
1732544550000|2024-11-25 14:22:30|202607|202557|202583.4|202533.4|202607|202557|202579.9|202529.9|18
1732544560000|2024-11-25 14:22:40|202583.6|202533.6|202561.3|202511.3|202583.9|202533.9|202561.1|202511.1|24
1732544570000|2024-11-25 14:22:50|202561.1|202511.1|202560|202510|202563.1|202513.1|202555.3|202505.3|21
1732544580000|2024-11-25 14:23:00|202560.3|202510.3|202553|202503|202560.3|202510.3|202550.1|202500.1|13
1732544590000|2024-11-25 14:23:10|202554.8|202504.8|202542|202492|202557.1|202507.1|202542|202492|12
1732544600000|2024-11-25 14:23:20|202545.4|202495.4|202607.2|202557.2|202608.8|202558.8|202545.4|202495.4|9
1732544610000|2024-11-25 14:23:30|202609.2|202559.2|202664.1|202614.1|202670.9|202620.9|202609.2|202559.2|18
1732544620000|2024-11-25 14:23:40|202662.4|202612.4|202661.3|202611.3|202667.6|202617.6|202658.7|202608.7|19
1732544630000|2024-11-25 14:23:50|202660.2|202610.2|202660.4|202610.4|202666.7|202616.7|202658.2|202608.2|13
1732544640000|2024-11-25 14:24:00|202662.3|202612.3|202669.1|202619.1|202673.9|202623.9|202655.5|202605.5|20
1732544650000|2024-11-25 14:24:10|202671.3|202621.3|202677.9|202587.9|202683.8|202622.5|202671.1|202587.9|9
1732544660000|2024-11-25 14:24:20|202682.9|202592.9|202642.2|202592.2|202683.2|202595.2|202642.2|202576.1|11
1732544670000|2024-11-25 14:24:30|202647.3|202597.3|202651.5|202601.5|202651.7|202601.7|202639.1|202589.1|13
1732544680000|2024-11-25 14:24:40|202648.1|202598.1|202647.6|202597.6|202654.7|202604.7|202633.1|202583.1|14
1732544690000|2024-11-25 14:24:50|202648.5|202598.5|202657.8|202607.8|202664.7|202614.7|202648.5|202598.5|20
1732544700000|2024-11-25 14:25:00|202653.1|202603.1|202699.4|202649.4|202705.6|202655.6|202653.1|202603.1|13
1732544710000|2024-11-25 14:25:10|202701.1|202651.1|202738.3|202688.3|202759.9|202709.9|202698.6|202648.6|37
1732544720000|2024-11-25 14:25:20|202736.9|202686.9|202695.7|202645.7|202738.1|202688.1|202695.7|202645.7|38
1732544730000|2024-11-25 14:25:30|202698.7|202648.7|202710.8|202660.8|202710.8|202660.8|202693.8|202643.8|30
1732544740000|2024-11-25 14:25:40|202705.5|202655.5|202681.9|202631.9|202705.6|202655.6|202681.6|202631.6|16
1732544750000|2024-11-25 14:25:50|202686.8|202636.8|202669.5|202619.5|202686.8|202636.8|202669.5|202619.5|13
1732544760000|2024-11-25 14:26:00|202653.8|202603.8|202598.9|202548.9|202653.8|202603.8|202598.9|202548.9|33
1732544770000|2024-11-25 14:26:10|202599.7|202549.7|202600.5|202550.5|202607.6|202557.6|202591.8|202541.8|23
1732544780000|2024-11-25 14:26:20|202598.9|202548.9|202573.4|202523.4|202599|202549|202561.4|202511.4|27
1732544790000|2024-11-25 14:26:30|202573|202523|202559.4|202509.4|202574.6|202524.6|202559.2|202509.2|23
1732544800000|2024-11-25 14:26:40|202560.6|202510.6|202572|202522|202578.4|202528.4|202560.4|202510.4|33
1732544810000|2024-11-25 14:26:50|202569.8|202519.8|202568.2|202518.2|202570.8|202520.8|202559.2|202509.2|25
1732544820000|2024-11-25 14:27:00|202568.7|202518.7|202607.9|202557.9|202632.8|202582.8|202564.6|202493.3|32
1732544830000|2024-11-25 14:27:10|202608.9|202558.9|202583.5|202533.5|202609.4|202559.4|202578.2|202528.2|33
1732544840000|2024-11-25 14:27:20|202580.6|202530.6|202634.9|202584.9|202637.3|202587.3|202575.8|202525.8|31
1732544850000|2024-11-25 14:27:30|202634.8|202584.8|202626.3|202576.3|202634.8|202584.8|202614.6|202564.6|13
1732544860000|2024-11-25 14:27:40|202633.6|202583.6|202646.3|202596.3|202664.6|202614.6|202618.3|202568.3|24
1732544870000|2024-11-25 14:27:50|202644.8|202594.8|202638.7|202588.7|202653.2|202603.2|202638.7|202588.7|17
1732544880000|2024-11-25 14:28:00|202637.8|202587.8|202600.4|202550.4|202639.7|202589.7|202597.3|202547.3|16
1732544890000|2024-11-25 14:28:10|202599|202549|202584.8|202534.8|202605.9|202555.9|202583|202533|15
1732544900000|2024-11-25 14:28:20|202583|202533|202582.9|202532.9|202587.5|202537.5|202581.4|202531.4|10
1732544910000|2024-11-25 14:28:30|202584|202534|202577.7|202527.7|202584|202534|202573.8|202523.8|14
1732544920000|2024-11-25 14:28:40|202579|202529|202577.8|202527.8|202580|202530|202577.8|202527.8|8
1732544930000|2024-11-25 14:28:50|202576.2|202526.2|202548.8|202498.8|202576.7|202526.7|202548.1|202498.1|15
1732544940000|2024-11-25 14:29:00|202550.8|202500.8|202575.8|202525.8|202592.9|202542.9|202550.8|202500.8|28
1732544950000|2024-11-25 14:29:10|202574.4|202524.4|202565.2|202515.2|202579.6|202529.6|202565.2|202515.2|19
1732544960000|2024-11-25 14:29:20|202572.4|202522.4|202637.3|202587.3|202640.1|202590.1|202570.4|202520.4|27
1732544970000|2024-11-25 14:29:30|202648.2|202598.2|202779.3|202729.3|202784.3|202734.3|202643.1|202593.1|22
1732544980000|2024-11-25 14:29:40|202773.2|202723.2|202772.2|202722.2|202784.1|202734.1|202768.9|202718.9|13
1732544990000|2024-11-25 14:29:50|202773.7|202723.7|202771.9|202721.9|202773.7|202723.7|202771.9|202721.9|2
1732545000000|2024-11-25 14:30:00|202770.1|202720.1|202730.6|202680.6|202771.3|202721.3|202730.6|202680.6|31
1732545010000|2024-11-25 14:30:10|202732.8|202682.8|202649.7|202599.7|202732.8|202682.8|202639.8|202589.8|30
1732545020000|2024-11-25 14:30:20|202651.9|202601.9|202630.6|202580.6|202665|202615|202621.4|202571.4|24
1732545030000|2024-11-25 14:30:30|202633.2|202583.2|202635.4|202585.4|202635.4|202585.4|202615.7|202565.7|26
1732545040000|2024-11-25 14:30:40|202631.6|202581.6|202638.7|202588.7|202643.4|202593.4|202625.8|202575.8|28
1732545050000|2024-11-25 14:30:50|202650.4|202600.4|202653.7|202603.7|202653.7|202603.7|202639.8|202589.8|25
1732545060000|2024-11-25 14:31:00|202647.5|202597.5|202659.6|202609.6|202661.3|202611.3|202641.9|202591.9|28
1732545070000|2024-11-25 14:31:10|202652.9|202602.9|202650.4|202600.4|202660.4|202610.4|202647.4|202597.4|22
1732545080000|2024-11-25 14:31:20|202654|202604|202632.7|202582.7|202656.5|202606.5|202624.9|202574.9|28
1732545090000|2024-11-25 14:31:30|202646.9|202596.9|202642.1|202592.1|202649.7|202599.7|202640.2|202590.2|31
1732545100000|2024-11-25 14:31:40|202639.6|202589.6|202652.4|202602.4|202670.9|202620.9|202639.6|202589.6|28
1732545110000|2024-11-25 14:31:50|202651.6|202601.6|202667.6|202617.6|202669.8|202619.8|202647.3|202597.3|20
1732545120000|2024-11-25 14:32:00|202667.1|202617.1|202763|202713|202770.2|202720.2|202667.1|202617.1|37
1732545130000|2024-11-25 14:32:10|202763.8|202713.8|202755.3|202705.3|202763.8|202713.8|202751.1|202701.1|27
1732545140000|2024-11-25 14:32:20|202759.3|202709.3|202754.7|202704.7|202759.3|202709.3|202750.6|202700.6|24
1732545150000|2024-11-25 14:32:30|202755.9|202705.9|202753|202703|202756.5|202706.5|202747.2|202697.2|25
1732545160000|2024-11-25 14:32:40|202748.7|202698.7|202781.9|202731.9|202787.5|202737.5|202743.7|202693.7|31
1732545170000|2024-11-25 14:32:50|202782.6|202732.6|202773.5|202723.5|202782.7|202732.7|202760.6|202710.6|29
1732545180000|2024-11-25 14:33:00|202774.5|202724.5|202802.7|202752.7|202811.5|202761.5|202774.5|202724.5|25
1732545190000|2024-11-25 14:33:10|202804.5|202754.5|202853.7|202763.7|202861.8|202796.3|202804.5|202754.5|20
1732545200000|2024-11-25 14:33:20|202856.7|202766.7|202905.5|202815.5|202906.5|202817.9|202850.1|202763.2|24
1732545210000|2024-11-25 14:33:30|202905.7|202815.7|202895.3|202805.3|202905.8|202815.8|202890.7|202800.7|12
1732545220000|2024-11-25 14:33:40|202895.5|202805.5|202892.2|202802.2|202895.5|202805.5|202887|202797|12
1732545230000|2024-11-25 14:33:50|202892.6|202802.6|202927.5|202837.5|202946.5|202856.5|202884.5|202794.5|21
1732545240000|2024-11-25 14:34:00|202919|202829|202886.4|202796.4|202920.6|202830.6|202884.4|202794.4|27
1732545250000|2024-11-25 14:34:10|202885.5|202795.5|202898|202848|202898|202848|202858.5|202785.8|20
1732545260000|2024-11-25 14:34:20|202926.7|202836.7|202913.8|202823.8|202929.7|202839.7|202911.6|202821.6|25
1732545270000|2024-11-25 14:34:30|202916.2|202826.2|202898.6|202808.6|202916.2|202826.2|202891.6|202801.6|21
1732545280000|2024-11-25 14:34:40|202898.7|202808.7|202939.3|202889.3|202940.9|202890.9|202898|202808|27
1732545290000|2024-11-25 14:34:50|202939|202889|202931.1|202881.1|202940.8|202890.8|202929|202879|15
1732545300000|2024-11-25 14:35:00|202931|202881|202965.2|202915.2|202965.2|202915.2|202931|202881|21
1732545310000|2024-11-25 14:35:10|202957.1|202907.1|203021.3|202971.3|203021.3|202971.3|202957.1|202907.1|34
1732545320000|2024-11-25 14:35:20|203022.5|202972.5|202987.3|202937.3|203034.8|202984.8|202985.2|202935.2|37
1732545330000|2024-11-25 14:35:30|202995.3|202945.3|203012.5|202962.5|203029|202969.6|202995.3|202939|35
1732545340000|2024-11-25 14:35:40|203016.1|202966.1|203041.6|202991.6|203053.1|203003.1|203007.5|202957.5|36
1732545350000|2024-11-25 14:35:50|203036.7|202986.7|203023.2|202973.2|203042|202992|202995.2|202945.2|38
1732545360000|2024-11-25 14:36:00|203027.6|202977.6|203051.6|202961.6|203071.6|203018.6|203025.5|202955.4|34
1732545370000|2024-11-25 14:36:10|203053|202963|203081.9|202991.9|203082|203024.4|203030.5|202959.3|29
1732545380000|2024-11-25 14:36:20|203083|202993|203071|203021|203083|203028.2|203066.5|202993|19
1732545390000|2024-11-25 14:36:30|203073.7|203023.7|203067.4|203017.4|203089.8|203039.8|203065|203015|29
1732545400000|2024-11-25 14:36:40|203067.6|203017.6|203090|203040|203101.3|203051.3|203066.7|203016.7|21
1732545410000|2024-11-25 14:36:50|203100.9|203050.9|203092|203042|203115.5|203065.5|203090.9|203040.9|18
1732545420000|2024-11-25 14:37:00|203089.5|203039.5|203089.3|203039.3|203093.8|203043.8|203083.1|203033.1|25
1732545430000|2024-11-25 14:37:10|203090.4|203040.4|203095.8|203045.8|203112|203062|203087.6|203037.6|22
1732545440000|2024-11-25 14:37:20|203106.9|203056.9|203180.3|203130.3|203192.1|203142.1|203106.9|203056.9|28
1732545450000|2024-11-25 14:37:30|203180.2|203130.2|203192.3|203102.3|203209.8|203133.1|203178.1|203099.3|26
1732545460000|2024-11-25 14:37:40|203188.8|203098.8|203176|203086|203191.6|203101.6|203176|203086|25
1732545470000|2024-11-25 14:37:50|203177.7|203087.7|203181.1|203091.1|203185.9|203095.9|203154.8|203064.8|25
1732545480000|2024-11-25 14:38:00|203181.2|203091.2|203174.6|203084.6|203181.2|203091.2|203169.1|203079.1|16
1732545490000|2024-11-25 14:38:10|203177|203087|203116.1|203026.1|203181.9|203095.6|203094.4|203024|25
1732545500000|2024-11-25 14:38:20|203118.4|203028.4|203152.9|203062.9|203155.1|203082.8|203118.4|203028.4|17
1732545510000|2024-11-25 14:38:30|203152.7|203062.7|203187.4|203137.4|203187.4|203137.4|203112.6|203044.6|18
1732545520000|2024-11-25 14:38:40|203198.9|203148.9|203257.8|203167.8|203289.9|203229|203192.8|203142.8|34
1732545530000|2024-11-25 14:38:50|203257.6|203167.6|203246.7|203156.7|203257.6|203181|203222.6|203146.3|36
1732545540000|2024-11-25 14:39:00|203235.1|203145.1|203237.8|203147.8|203245|203168.2|203208.2|203127.4|34
1732545550000|2024-11-25 14:39:10|203235|203145|203247.3|203157.3|203249.7|203159.7|203235|203145|31
1732545560000|2024-11-25 14:39:20|203244.1|203154.1|203229.8|203139.8|203244.1|203154.1|203228.1|203138.1|10
1732545570000|2024-11-25 14:39:30|203219.1|203169.1|203221.4|203171.4|203223.2|203173.2|203216.8|203166.8|27
1732545580000|2024-11-25 14:39:40|203220|203170|203242.5|203192.5|203249.6|203199.6|203220|203170|24
1732545590000|2024-11-25 14:39:50|203242.9|203192.9|203150.8|203100.8|203245.3|203195.3|203148.7|203098.7|29
1732545600000|2024-11-25 14:40:00|203157.5|203107.5|203158.1|203108.1|203158.1|203108.1|203139.8|203089.8|39
1732545610000|2024-11-25 14:40:10|203157.8|203107.8|203171.6|203081.6|203191|203107.8|203143.5|203078.5|31
1732545620000|2024-11-25 14:40:20|203172|203082|203091.5|203001.5|203172|203082|203085.4|202995.4|28
1732545630000|2024-11-25 14:40:30|203090.6|203000.6|203029.7|202979.7|203090.8|203012|203027.4|202977.4|34
1732545640000|2024-11-25 14:40:40|203031.4|202981.4|203054.2|203004.2|203084.3|203019.1|203031.4|202981.4|21
1732545650000|2024-11-25 14:40:50|203051.9|203001.9|203046.6|202996.6|203068.4|203004.9|203046.6|202969.2|18
1732545660000|2024-11-25 14:41:00|203047.1|202997.1|203060.6|202970.6|203065.8|203003.9|203039.7|202964.9|20
1732545670000|2024-11-25 14:41:10|203062|202972|203098.4|203048.4|203114.9|203050.5|203060.4|202972|19
1732545680000|2024-11-25 14:41:20|203098.8|203048.8|203086.5|203036.5|203113|203050.7|203086.5|203012|21
1732545690000|2024-11-25 14:41:30|203091.9|203041.9|203181|203091|203194.1|203111.3|203087.9|203037.9|23
1732545700000|2024-11-25 14:41:40|203184.2|203094.2|203200.9|203110.9|203215.1|203125.1|203184.2|203094.2|35
1732545710000|2024-11-25 14:41:50|203199.4|203109.4|203165.2|203075.2|203203.1|203113.1|203162.8|203072.8|29
1732545720000|2024-11-25 14:42:00|203165.4|203075.4|203095.2|203045.2|203168.7|203078.7|203093.5|203043.5|35
1732545730000|2024-11-25 14:42:10|203095.1|203045.1|203094.5|203044.5|203102.1|203052.1|203094.5|203044.5|9
1732545740000|2024-11-25 14:42:20|203097.6|203047.6|203100.8|203050.8|203103.4|203053.4|203091|203041|18
1732545750000|2024-11-25 14:42:30|203103.8|203053.8|203178.6|203128.6|203203.3|203143.5|203100.6|203050.6|30
1732545760000|2024-11-25 14:42:40|203179.3|203129.3|203184.4|203134.4|203197.4|203147.4|203174.2|203124.2|29
1732545770000|2024-11-25 14:42:50|203184.2|203134.2|203186.8|203136.8|203194.7|203144.7|203179.8|203129.8|22
1732545780000|2024-11-25 14:43:00|203183.6|203133.6|203216|203126|203216|203133.6|203183.1|203112.7|30
1732545790000|2024-11-25 14:43:10|203215.8|203125.8|203177|203087|203217.3|203127.3|203173.3|203083.3|32
1732545800000|2024-11-25 14:43:20|203176.7|203086.7|203177.7|203087.7|203180.9|203090.9|203169.8|203079.8|33
1732545810000|2024-11-25 14:43:30|203176.1|203086.1|203178.4|203088.4|203184.9|203094.9|203174.9|203084.9|27
1732545820000|2024-11-25 14:43:40|203180.3|203090.3|203189.1|203139.1|203190.8|203140.8|203178.5|203088.5|23
1732545830000|2024-11-25 14:43:50|203185.7|203135.7|203197.6|203147.6|203203.7|203153.7|203185.7|203135.7|16
1732545840000|2024-11-25 14:44:00|203195|203145|203200.8|203150.8|203204.7|203154.7|203194.7|203144.7|30
1732545850000|2024-11-25 14:44:10|203200.7|203150.7|203204.3|203114.3|203213|203158.2|203180.9|203114.3|30
1732545860000|2024-11-25 14:44:20|203204.5|203114.5|203212.6|203122.6|203219.2|203129.2|203199.1|203109.1|30
1732545870000|2024-11-25 14:44:30|203214.1|203124.1|203194.6|203144.6|203222.5|203156.4|203187.2|203124.1|26
1732545880000|2024-11-25 14:44:40|203194.4|203144.4|203258.4|203168.4|203260.8|203186|203190.9|203140.9|26
1732545890000|2024-11-25 14:44:50|203258.1|203168.1|203169.6|203119.6|203258.1|203168.1|203169.2|203092|31
1732545900000|2024-11-25 14:45:00|203168.1|203118.1|203167.8|203117.8|203206.4|203126.7|203162.7|203104.3|32
1732545910000|2024-11-25 14:45:10|203168.3|203118.3|203179.2|203129.2|203188.4|203138.4|203155.6|203105.6|31
1732545920000|2024-11-25 14:45:20|203178.8|203128.8|203179.7|203129.7|203187.6|203137.6|203177.2|203127.2|11
1732545930000|2024-11-25 14:45:30|203184.9|203134.9|203184|203134|203188.3|203138.3|203178.8|203128.8|15
1732545940000|2024-11-25 14:45:40|203183.8|203133.8|203151.1|203101.1|203187.7|203137.7|203149|203099|17
1732545950000|2024-11-25 14:45:50|203150.2|203100.2|203137.4|203087.4|203154.1|203104.1|203137.4|203087.4|17
1732545960000|2024-11-25 14:46:00|203141.8|203091.8|203192.6|203142.6|203193|203143|203134.4|203084.4|28
1732545970000|2024-11-25 14:46:10|203162.9|203112.9|203150.1|203100.1|203165.2|203115.2|203148.6|203098.6|28
1732545980000|2024-11-25 14:46:20|203152|203102|203184.8|203134.8|203188.4|203138.4|203150.5|203100.5|21
1732545990000|2024-11-25 14:46:30|203186.2|203136.2|203183.5|203133.5|203188.3|203138.3|203183|203133|21
1732546000000|2024-11-25 14:46:40|203185.1|203135.1|203184.7|203134.7|203186.1|203136.1|203182.6|203132.6|29
1732546010000|2024-11-25 14:46:50|203184.3|203134.3|203153.4|203103.4|203184.3|203134.3|203153.1|203103.1|33
1732546020000|2024-11-25 14:47:00|203153.3|203103.3|203145.5|203095.5|203153.6|203103.6|203132.8|203082.8|23
1732546030000|2024-11-25 14:47:10|203145.2|203095.2|203178.6|203128.6|203181.3|203131.3|203130.9|203080.9|23
1732546040000|2024-11-25 14:47:20|203182.3|203132.3|203176.4|203126.4|203182.3|203132.3|203176.4|203126.4|15
1732546050000|2024-11-25 14:47:30|203179.5|203129.5|203164.9|203114.9|203181.2|203131.2|203164.9|203114.9|16
1732546060000|2024-11-25 14:47:40|203163.4|203113.4|203166.1|203116.1|203168.5|203118.5|203157.6|203107.6|23
1732546070000|2024-11-25 14:47:50|203163.6|203113.6|203153.8|203103.8|203166|203116|203151|203101|12
1732546080000|2024-11-25 14:48:00|203142.5|203092.5|203145.6|203095.6|203157.3|203107.3|203141.1|203091.1|14
1732546090000|2024-11-25 14:48:10|203146.9|203096.9|203064.8|203014.8|203154.1|203104.1|203059.1|203009.1|27
1732546100000|2024-11-25 14:48:20|203054.4|203004.4|203007.1|202957.1|203060.1|203010.1|203002.5|202952.5|29
1732546110000|2024-11-25 14:48:30|203020.1|202970.1|203079.7|202989.7|203083.6|202994.7|203012.6|202962.6|33
1732546120000|2024-11-25 14:48:40|203084.2|202994.2|203057.9|203007.9|203089.1|203014|203054.6|202988.2|27
1732546130000|2024-11-25 14:48:50|203060.9|203010.9|203035.4|202985.4|203069.2|203019.2|203033.8|202983.8|29
1732546140000|2024-11-25 14:49:00|203042.3|202992.3|203058.6|203008.6|203064.1|203014.1|203026.2|202976.2|29
1732546150000|2024-11-25 14:49:10|203058.7|203008.7|203032.8|202982.8|203065.7|203015.7|203032.8|202982.8|24
1732546160000|2024-11-25 14:49:20|203035.8|202985.8|203035|202985|203038.9|202988.9|203031.7|202981.7|19
1732546170000|2024-11-25 14:49:30|203029.1|202979.1|203068.2|203018.2|203075.6|203025.6|203028.1|202978.1|19
1732546180000|2024-11-25 14:49:40|203068.5|203018.5|203066.2|203016.2|203070|203020|203050.3|203000.3|28
1732546190000|2024-11-25 14:49:50|203075.1|203025.1|203164.7|203114.7|203175.6|203125.6|203075.1|203025.1|35
1732546200000|2024-11-25 14:50:00|203163.4|203113.4|203165.5|203115.5|203174.7|203124.7|203162.2|203112.2|33
1732546210000|2024-11-25 14:50:10|203166|203116|203151.9|203101.9|203166.2|203116.2|203145.6|203075.7|24
1732546220000|2024-11-25 14:50:20|203151.6|203101.6|203006|202956|203153.4|203103.4|202997.8|202947.8|25
1732546230000|2024-11-25 14:50:30|203000.4|202950.4|203013.2|202963.2|203013.5|202963.5|203000.4|202950.4|19
1732546240000|2024-11-25 14:50:40|203015|202965|203021.6|202971.6|203025.2|202975.2|203013.7|202963.7|18
1732546250000|2024-11-25 14:50:50|202978.5|202928.5|202962.4|202912.4|202982.2|202928.5|202949.8|202881.2|23
1732546260000|2024-11-25 14:51:00|202951.1|202901.1|202948.8|202898.8|202958.7|202908.7|202948.3|202898.3|26
1732546270000|2024-11-25 14:51:10|202948.1|202898.1|202915.1|202865.1|202952.8|202902.8|202912.8|202862.8|16
1732546280000|2024-11-25 14:51:20|202918.4|202868.4|202920.1|202870.1|202921.9|202871.9|202917.2|202867.2|23
1732546290000|2024-11-25 14:51:30|202921.3|202871.3|202929.5|202879.5|202929.8|202879.8|202916.6|202866.6|32
1732546300000|2024-11-25 14:51:40|202941.9|202891.9|202985|202935|203000.7|202950.7|202941.9|202891.9|31
1732546310000|2024-11-25 14:51:50|202983.7|202933.7|202978.5|202928.5|202994.4|202944.4|202978.5|202928.5|28
1732546320000|2024-11-25 14:52:00|202980.5|202930.5|202983.8|202933.8|202987|202937|202973.1|202923.1|28
1732546330000|2024-11-25 14:52:10|202980.1|202930.1|203050.2|202960.2|203051.7|202961.7|202972.8|202912.2|27
1732546340000|2024-11-25 14:52:20|203047.8|202957.8|202983.8|202933.8|203050.3|202960.3|202973.8|202923.8|30
1732546350000|2024-11-25 14:52:30|202986.6|202936.6|202929.9|202879.9|202989.3|202939.3|202929.9|202879.9|31
1732546360000|2024-11-25 14:52:40|202933.7|202883.7|202940.7|202890.7|202945.9|202895.9|202929.6|202879.6|23
1732546370000|2024-11-25 14:52:50|202938.6|202888.6|202940.2|202890.2|202945.7|202895.7|202934.2|202884.2|29
1732546380000|2024-11-25 14:53:00|202942.6|202892.6|202948.7|202898.7|202985.6|202935.6|202941.1|202891.1|28
1732546390000|2024-11-25 14:53:10|202950.3|202900.3|202984.8|202934.8|202987.3|202937.3|202950.2|202900.2|25
1732546400000|2024-11-25 14:53:20|202987.1|202937.1|203001|202951|203001|202951|202981.5|202931.5|22
1732546410000|2024-11-25 14:53:30|202999.6|202949.6|202978.8|202928.8|203010.5|202960.5|202978.8|202928.8|19
1732546420000|2024-11-25 14:53:40|202981.3|202931.3|202981.4|202931.4|202986.2|202936.2|202981|202931|22
1732546430000|2024-11-25 14:53:50|202983.5|202933.5|202979.6|202929.6|202986.6|202936.6|202947.9|202897.9|25
1732546440000|2024-11-25 14:54:00|202980.7|202930.7|202980.1|202930.1|202990.9|202940.9|202969.9|202919.9|31
1732546450000|2024-11-25 14:54:10|202979.6|202929.6|203005.5|202955.5|203009.1|202959.1|202979.6|202929.6|30
1732546460000|2024-11-25 14:54:20|203005.7|202955.7|203015.2|202965.2|203017|202967|203005.7|202955.7|7
1732546470000|2024-11-25 14:54:30|203017.4|202967.4|202941.2|202891.2|203053.7|203003.7|202938.2|202888.2|27
1732546480000|2024-11-25 14:54:40|202946.1|202896.1|202940.6|202890.6|202946.1|202896.1|202935.9|202885.9|20
1732546490000|2024-11-25 14:54:50|202936.6|202886.6|202936.7|202886.7|202951.2|202901.2|202932.5|202882.5|21
1732546500000|2024-11-25 14:55:00|202941|202891|202938.7|202888.7|202944.7|202894.7|202903.2|202853.2|28
1732546510000|2024-11-25 14:55:10|202933.5|202883.5|202933.7|202883.7|202944.3|202894.3|202924.2|202874.2|24
1732546520000|2024-11-25 14:55:20|202934|202884|202927.1|202877.1|202934.5|202884.5|202927.1|202877.1|13
1732546530000|2024-11-25 14:55:30|202929.5|202879.5|202941.2|202891.2|202941.2|202891.2|202929.5|202879.5|22
1732546540000|2024-11-25 14:55:40|202938.7|202888.7|202938.8|202888.8|202948|202898|202938.7|202888.7|20
1732546550000|2024-11-25 14:55:50|202937.1|202887.1|203009.1|202959.1|203009.1|202959.1|202930.5|202880.5|27
1732546560000|2024-11-25 14:56:00|203012|202962|203016.1|202966.1|203024.1|202974.1|202998.9|202948.9|32
1732546570000|2024-11-25 14:56:10|203016|202966|202997.6|202947.6|203016.5|202966.5|202994.2|202944.2|32
1732546580000|2024-11-25 14:56:20|202998.6|202948.6|203004.9|202954.9|203063.4|203013.4|202998.6|202948.6|34
1732546590000|2024-11-25 14:56:30|203005.7|202955.7|203007.8|202957.8|203017.4|202967.4|202999|202949|31
1732546600000|2024-11-25 14:56:40|203007.2|202957.2|202959.2|202909.2|203008.3|202958.3|202938.9|202888.9|38
1732546610000|2024-11-25 14:56:50|202978.4|202928.4|202972.3|202922.3|202978.6|202928.6|202957.3|202907.3|27
1732546620000|2024-11-25 14:57:00|202969|202919|202972.2|202922.2|202975.1|202925.1|202936.3|202886.3|34
1732546630000|2024-11-25 14:57:10|202976.1|202926.1|202971.3|202921.3|202980.5|202930.5|202968.3|202918.3|31
1732546640000|2024-11-25 14:57:20|202979.7|202929.7|203058.5|203008.5|203058.5|203008.5|202975.2|202925.2|25
1732546650000|2024-11-25 14:57:30|203057.4|203007.4|203019.8|202969.8|203066.7|203016.7|203017.1|202967.1|26
1732546660000|2024-11-25 14:57:40|203020|202970|202985.7|202935.7|203026.6|202976.6|202985.7|202935.7|22
1732546670000|2024-11-25 14:57:50|202990.5|202940.5|202979.5|202929.5|202990.5|202940.5|202956|202906|31
1732546680000|2024-11-25 14:58:00|202979.7|202929.7|202980.5|202930.5|202980.9|202930.9|202975.3|202925.3|28
1732546690000|2024-11-25 14:58:10|202981.3|202931.3|203010.4|202960.4|203010.4|202960.4|202981.1|202931.1|28
1732546700000|2024-11-25 14:58:20|203012.3|202962.3|203015.6|202965.6|203018.5|202968.5|203009.7|202959.7|34
1732546710000|2024-11-25 14:58:30|203018.5|202968.5|203015.9|202965.9|203020.1|202970.1|203010.5|202960.5|23
1732546720000|2024-11-25 14:58:40|203014.2|202964.2|202999.8|202949.8|203017.7|202967.7|202999.8|202949.8|22
1732546730000|2024-11-25 14:58:50|203004.2|202954.2|203010.4|202960.4|203010.4|202960.4|203004.2|202954.2|13
1732546740000|2024-11-25 14:59:00|203013.4|202963.4|203006.2|202956.2|203014.8|202964.8|202999.8|202949.8|26
1732546750000|2024-11-25 14:59:10|203004.9|202954.9|203000.8|202950.8|203010|202960|202992.4|202942.4|24
1732546760000|2024-11-25 14:59:20|203000.1|202950.1|203006|202956|203006.9|202956.9|203000.1|202950.1|13
1732546770000|2024-11-25 14:59:30|203005.2|202955.2|203006.2|202956.2|203010.2|202960.2|203004.8|202954.8|8
1732546780000|2024-11-25 14:59:40|203005.5|202955.5|202980.1|202930.1|203009.5|202959.5|202962.1|202912.1|24
1732546790000|2024-11-25 14:59:50|202975.5|202925.5|202963.2|202913.2|202989.1|202939.1|202963.2|202913.2|28
1732546800000|2024-11-25 15:00:00|202960.9|202910.9|203011|202961|203012.9|202962.9|202960.9|202910.9|22
1732546810000|2024-11-25 15:00:10|203041.9|202991.9|203062.6|203012.6|203104.4|203054.4|203035.8|202985.8|34
1732546820000|2024-11-25 15:00:20|203064.9|203014.9|203068.6|203018.6|203072.6|203022.6|203061.9|203011.9|28
1732546830000|2024-11-25 15:00:30|203068.4|203018.4|203113.7|203023.7|203114.7|203053.2|203067.8|203017.8|34
1732546840000|2024-11-25 15:00:40|203114.2|203024.2|203096.7|203006.7|203119.7|203029.7|203094.7|203004.7|27
1732546850000|2024-11-25 15:00:50|203094.8|203004.8|203122.8|203032.8|203124.6|203034.6|203094.8|203004.8|22
1732546860000|2024-11-25 15:01:00|203102.6|203052.6|203097.1|203047.1|203117.5|203067.5|203093.6|203043.6|20
1732546870000|2024-11-25 15:01:10|203094.1|203044.1|203111|203061|203111|203061|203094.1|203044.1|18
1732546880000|2024-11-25 15:01:20|203098.7|203048.7|203120.7|203070.7|203120.7|203070.7|203090.9|203040.9|31
1732546890000|2024-11-25 15:01:30|203120.8|203070.8|203115.3|203065.3|203122.3|203072.3|203106.2|203056.2|22
1732546900000|2024-11-25 15:01:40|203114.5|203064.5|203104|203054|203115.5|203065.5|203104|203054|11
1732546910000|2024-11-25 15:01:50|203105|203055|203112|203062|203115.3|203065.3|203104.3|203054.3|22
1732546920000|2024-11-25 15:02:00|203111.2|203061.2|203113.2|203063.2|203114.5|203064.5|203111.1|203061.1|19
1732546930000|2024-11-25 15:02:10|203112.1|203062.1|203114.3|203064.3|203117.3|203067.3|203103.9|203053.9|24
1732546940000|2024-11-25 15:02:20|203115.3|203065.3|203112.4|203062.4|203115.7|203065.7|203111.7|203061.7|10
1732546950000|2024-11-25 15:02:30|203116.6|203066.6|203107.2|203057.2|203116.6|203066.6|203101.2|203051.2|19
1732546960000|2024-11-25 15:02:40|203108.2|203058.2|203107.2|203057.2|203108.4|203058.4|203106|203056|8
1732546970000|2024-11-25 15:02:50|203108.4|203058.4|203104.5|203054.5|203109.8|203059.8|203104.5|203054.5|7
1732546980000|2024-11-25 15:03:00|203103.4|203053.4|203108.9|203058.9|203109.6|203059.6|203103.4|203053.4|20
1732546990000|2024-11-25 15:03:10|203107.6|203057.6|203118.7|203068.7|203143.6|203093.6|203107.6|203057.6|26
1732547000000|2024-11-25 15:03:20|203122.1|203072.1|203188.8|203138.8|203188.8|203138.8|203110|203060|27
1732547010000|2024-11-25 15:03:30|203187|203137|203196.2|203146.2|203196.5|203146.5|203175.6|203125.6|19
1732547020000|2024-11-25 15:03:40|203197.8|203147.8|203193.5|203143.5|203198.1|203148.1|203193.5|203143.5|8
1732547030000|2024-11-25 15:03:50|203189.8|203139.8|203255.3|203205.3|203263|203213|203166.9|203116.9|23
1732547040000|2024-11-25 15:04:00|203252.8|203202.8|203295.1|203205.1|203295.1|203216|203240.9|203173.7|25
1732547050000|2024-11-25 15:04:10|203296.6|203206.6|203284.8|203234.8|203296.6|203236.7|203280.6|203206.6|9
1732547060000|2024-11-25 15:04:20|203285.3|203235.3|203253.4|203203.4|203285.3|203235.3|203253.4|203203.4|16
1732547070000|2024-11-25 15:04:30|203238.5|203188.5|203264.7|203214.7|203272.9|203222.9|203232.5|203182.5|21
1732547080000|2024-11-25 15:04:40|203266.9|203216.9|203297.3|203247.3|203304.9|203254.9|203266.9|203216.9|14
1732547090000|2024-11-25 15:04:50|203296.6|203246.6|203333|203283|203337.8|203287.8|203296.6|203246.6|18
1732547100000|2024-11-25 15:05:00|203337.5|203287.5|203336.7|203286.7|203365.1|203315.1|203327.4|203277.4|18
1732547110000|2024-11-25 15:05:10|203326.2|203276.2|203335.2|203285.2|203337.2|203287.2|203325.1|203275.1|29
1732547120000|2024-11-25 15:05:20|203336.5|203286.5|203371.1|203321.1|203371.5|203321.5|203329.4|203279.4|20
1732547130000|2024-11-25 15:05:30|203368.3|203318.3|203357.4|203307.4|203372.7|203322.7|203354.6|203304.6|22
1732547140000|2024-11-25 15:05:40|203357.3|203307.3|203344.1|203294.1|203358.7|203308.7|203340.1|203290.1|24
1732547150000|2024-11-25 15:05:50|203346.2|203296.2|203355.2|203305.2|203356.6|203306.6|203334.1|203284.1|18
1732547160000|2024-11-25 15:06:00|203353.8|203303.8|203344.1|203294.1|203354.3|203304.3|203332.4|203282.4|26
1732547170000|2024-11-25 15:06:10|203343.1|203293.1|203338|203288|203345.8|203295.8|203334.6|203284.6|19
1732547180000|2024-11-25 15:06:20|203336.7|203286.7|203324|203274|203347.5|203297.5|203324|203274|20
1732547190000|2024-11-25 15:06:30|203325.6|203275.6|203251.7|203201.7|203326|203276|203251.2|203201.2|14
1732547200000|2024-11-25 15:06:40|203267.8|203217.8|203252.5|203202.5|203268.8|203218.8|203251.8|203201.8|27
1732547210000|2024-11-25 15:06:50|203252.4|203202.4|203224.5|203174.5|203252.4|203202.4|203213.8|203163.8|28
1732547220000|2024-11-25 15:07:00|203225.5|203175.5|203196.7|203146.7|203228.4|203178.4|203196.7|203146.7|22
1732547230000|2024-11-25 15:07:10|203196.5|203146.5|203248.5|203198.5|203261.3|203211.3|203193.8|203143.8|12
1732547240000|2024-11-25 15:07:20|203266.7|203216.7|203272.3|203222.3|203281.5|203231.5|203260.5|203210.5|25
1732547250000|2024-11-25 15:07:30|203275.5|203225.5|203241.4|203191.4|203275.8|203225.8|203234.3|203184.3|22
1732547260000|2024-11-25 15:07:40|203238.5|203188.5|203239.4|203189.4|203243.9|203193.9|203232.1|203182.1|23
1732547270000|2024-11-25 15:07:50|203234.6|203184.6|203247.9|203157.9|203255|203195.1|203231.5|203154.8|25
1732547280000|2024-11-25 15:08:00|203249.2|203159.2|203245.3|203155.3|203250.9|203160.9|203242.7|203152.7|16
1732547290000|2024-11-25 15:08:10|203247.7|203157.7|203216.6|203166.6|203249.7|203171.4|203214.2|203157.2|18
1732547300000|2024-11-25 15:08:20|203219|203169|203200|203150|203219|203169|203197.1|203147.1|10
1732547310000|2024-11-25 15:08:30|203202.6|203152.6|203220.4|203130.4|203232.4|203152.6|203200|203130.4|14
1732547320000|2024-11-25 15:08:40|203220|203130|203220|203130|203220|203130|203220|203130|1
1732547330000|2024-11-25 15:08:50|203199.3|203149.3|203193.4|203143.4|203201.4|203151.4|203193.4|203143.4|6
1732547340000|2024-11-25 15:09:00|203198.1|203148.1|203156.1|203106.1|203198.8|203148.8|203151.2|203101.2|24
1732547350000|2024-11-25 15:09:10|203155.8|203105.8|203155.8|203105.8|203155.9|203105.9|203155.4|203105.4|11
1732547360000|2024-11-25 15:09:20|203157.8|203107.8|203154.8|203104.8|203157.8|203107.8|203154.2|203104.2|11
1732547370000|2024-11-25 15:09:30|203154.5|203104.5|203164.7|203114.7|203200.1|203150.1|203154.5|203104.5|32
1732547380000|2024-11-25 15:09:40|203165.4|203115.4|203160.9|203110.9|203166.3|203116.3|203154.5|203104.5|23
1732547390000|2024-11-25 15:09:50|203164.6|203114.6|203172.3|203122.3|203174.5|203124.5|203164.6|203114.6|20
1732547400000|2024-11-25 15:10:00|203169.6|203119.6|203206.8|203156.8|203206.8|203156.8|203169.6|203119.6|8
1732547410000|2024-11-25 15:10:10|203233.5|203183.5|203237.9|203187.9|203240.4|203190.4|203233.5|203183.5|32
1732547420000|2024-11-25 15:10:20|203238.7|203188.7|203246.4|203196.4|203247.8|203197.8|203237.4|203187.4|21
1732547430000|2024-11-25 15:10:30|203245.3|203195.3|203238.2|203188.2|203257.8|203207.8|203235.8|203185.8|27
1732547440000|2024-11-25 15:10:40|203238.6|203188.6|203235.9|203185.9|203240.1|203190.1|203235.9|203185.9|24
1732547450000|2024-11-25 15:10:50|203237.4|203187.4|203271.6|203221.6|203280.9|203230.9|203235.9|203185.9|16
1732547460000|2024-11-25 15:11:00|203273.3|203223.3|203272.6|203222.6|203278.1|203228.1|203259.2|203209.2|22
1732547470000|2024-11-25 15:11:10|203272.8|203222.8|203276.5|203226.5|203283.2|203233.2|203266|203216|29
1732547480000|2024-11-25 15:11:20|203279.9|203229.9|203262.3|203212.3|203279.9|203229.9|203262.3|203212.3|24
1732547490000|2024-11-25 15:11:30|203262.5|203212.5|203271.1|203221.1|203276.2|203226.2|203260.6|203210.6|16
1732547500000|2024-11-25 15:11:40|203267.4|203217.4|203269|203219|203273.1|203223.1|203265.9|203215.9|15
1732547510000|2024-11-25 15:11:50|203268.5|203218.5|203243.2|203193.2|203268.5|203218.5|203238.1|203188.1|22
1732547520000|2024-11-25 15:12:00|203241.5|203191.5|203192|203142|203244.7|203194.7|203189.2|203139.2|23
1732547530000|2024-11-25 15:12:10|203192.2|203142.2|203181.5|203131.5|203197.6|203147.6|203176.3|203126.3|23
1732547540000|2024-11-25 15:12:20|203181|203131|203187.1|203137.1|203189.6|203139.6|203178.9|203128.9|17
1732547550000|2024-11-25 15:12:30|203187.4|203137.4|203185.8|203135.8|203190.8|203140.8|203180.4|203130.4|27
1732547560000|2024-11-25 15:12:40|203182.7|203132.7|203179.9|203129.9|203185.4|203135.4|203179.5|203129.5|17
1732547570000|2024-11-25 15:12:50|203180.7|203130.7|203184|203134|203188.8|203138.8|203180.7|203130.7|19
1732547580000|2024-11-25 15:13:00|203183.8|203133.8|203183.6|203133.6|203186|203136|203149.4|203099.4|13
1732547590000|2024-11-25 15:13:10|203177.6|203127.6|203183.4|203133.4|203183.4|203133.4|203148.2|203098.2|13
1732547600000|2024-11-25 15:13:20|203177.9|203127.9|203151.2|203101.2|203177.9|203127.9|203150.9|203100.9|13
1732547610000|2024-11-25 15:13:30|203189.1|203139.1|203150.5|203100.5|203189.1|203139.1|203147.1|203097.1|18
1732547620000|2024-11-25 15:13:40|203152.1|203102.1|203164.8|203114.8|203169.4|203119.4|203152.1|203102.1|7
1732547630000|2024-11-25 15:13:50|203166.1|203116.1|203177.8|203127.8|203185.8|203135.8|203164.7|203114.7|7
1732547640000|2024-11-25 15:14:00|203173.6|203123.6|203157.3|203107.3|203173.6|203123.6|203154.4|203104.4|11
1732547650000|2024-11-25 15:14:10|203154.7|203104.7|203160.3|203110.3|203161.5|203111.5|203149.8|203099.8|13
1732547660000|2024-11-25 15:14:20|203161.3|203111.3|203161.3|203111.3|203161.9|203111.9|203159.4|203109.4|13
1732547670000|2024-11-25 15:14:30|203159.8|203109.8|203174.2|203124.2|203180|203130|203159.8|203109.8|13
1732547680000|2024-11-25 15:14:40|203172.6|203122.6|203158.7|203108.7|203172.6|203122.6|203151.6|203101.6|13
1732547690000|2024-11-25 15:14:50|203154.6|203104.6|203148.6|203098.6|203160.1|203110.1|203148.6|203098.6|8
1732547700000|2024-11-25 15:15:00|203146|203096|203141.4|203091.4|203146|203096|203130.4|203080.4|10
1732547710000|2024-11-25 15:15:10|203143.5|203093.5|203145.7|203095.7|203145.7|203095.7|203140.6|203090.6|15
1732547720000|2024-11-25 15:15:20|203144.9|203094.9|203143.3|203093.3|203144.9|203094.9|203139|203089|8
1732547730000|2024-11-25 15:15:30|203137.1|203087.1|203105.7|203055.7|203139.6|203089.6|203101.5|203051.5|23
1732547740000|2024-11-25 15:15:40|203108.4|203058.4|203105.5|203055.5|203117.4|203067.4|203103.1|203053.1|35
1732547750000|2024-11-25 15:15:50|203105.3|203055.3|203214.8|203164.8|203227.4|203177.4|203102.2|203052.2|35
1732547760000|2024-11-25 15:16:00|203221.1|203171.1|203229.3|203179.3|203256.6|203206.6|203213.5|203163.5|35
1732547770000|2024-11-25 15:16:10|203230.1|203180.1|203188.6|203138.6|203230.1|203180.1|203188.6|203138.6|23
1732547780000|2024-11-25 15:16:20|203191.9|203141.9|203187.4|203137.4|203198.7|203148.7|203186.9|203136.9|25
1732547790000|2024-11-25 15:16:30|203191.4|203141.4|203186.1|203136.1|203192.1|203142.1|203175|203125|15
1732547800000|2024-11-25 15:16:40|203186.6|203136.6|203197.6|203147.6|203197.6|203147.6|203186.6|203136.6|9
1732547810000|2024-11-25 15:16:50|203210.5|203160.5|203234.3|203184.3|203237.8|203187.8|203210.5|203160.5|27
1732547820000|2024-11-25 15:17:00|203231.4|203181.4|203220.2|203170.2|203231.4|203181.4|203200.7|203150.7|15
1732547830000|2024-11-25 15:17:10|203224.6|203174.6|203216.2|203166.2|203224.6|203174.6|203215.4|203165.4|12
1732547840000|2024-11-25 15:17:20|203215.9|203165.9|203193.6|203143.6|203228.8|203178.8|203189.9|203139.9|29
1732547850000|2024-11-25 15:17:30|203188.2|203138.2|203190.8|203140.8|203194.6|203144.6|203183.7|203133.7|21
1732547860000|2024-11-25 15:17:40|203186.4|203136.4|203193.7|203143.7|203193.7|203143.7|203186.4|203136.4|6
1732547870000|2024-11-25 15:17:50|203195.4|203145.4|203227.3|203177.3|203232.6|203182.6|203195.4|203145.4|13
1732547880000|2024-11-25 15:18:00|203228.3|203178.3|203225.1|203175.1|203231.6|203181.6|203214.9|203164.9|33
1732547890000|2024-11-25 15:18:10|203224.5|203174.5|203226.1|203176.1|203250.4|203200.4|203224.5|203174.5|24
1732547900000|2024-11-25 15:18:20|203224.8|203174.8|203223.1|203173.1|203225.8|203175.8|203222.6|203172.6|16
1732547910000|2024-11-25 15:18:30|203222.9|203172.9|203210.4|203160.4|203224.7|203174.7|203201.1|203151.1|14
1732547920000|2024-11-25 15:18:40|203206.6|203156.6|203199.4|203149.4|203206.6|203156.6|203196.7|203146.7|14
1732547930000|2024-11-25 15:18:50|203198.9|203148.9|203201.3|203151.3|203203.1|203153.1|203198.9|203148.9|16
1732547940000|2024-11-25 15:19:00|203200.2|203150.2|203202.5|203152.5|203211.9|203161.9|203200.2|203150.2|23
1732547950000|2024-11-25 15:19:10|203201.7|203151.7|203201.3|203151.3|203201.7|203151.7|203201.3|203151.3|6
1732547960000|2024-11-25 15:19:20|203201.5|203151.5|203224.4|203174.4|203239.1|203189.1|203201.5|203151.5|23
1732547970000|2024-11-25 15:19:30|203222.4|203172.4|203236.5|203186.5|203236.5|203186.5|203222.4|203172.4|16
1732547980000|2024-11-25 15:19:40|203236.2|203186.2|203238|203188|203242|203192|203230.9|203180.9|30
1732547990000|2024-11-25 15:19:50|203235.3|203185.3|203234.8|203184.8|203244.3|203194.3|203233.6|203183.6|21
1732548000000|2024-11-25 15:20:00|203233.1|203183.1|203237.2|203187.2|203237.6|203187.6|203231.6|203181.6|12
1732548010000|2024-11-25 15:20:10|203237.4|203187.4|203238.8|203188.8|203243.7|203193.7|203235.2|203185.2|14
1732548020000|2024-11-25 15:20:20|203242.1|203192.1|203233.5|203183.5|203242.1|203192.1|203233.5|203183.5|19
1732548030000|2024-11-25 15:20:30|203233.6|203183.6|203291.4|203241.4|203291.4|203241.4|203233.6|203183.6|26
1732548040000|2024-11-25 15:20:40|203291.2|203241.2|203240.2|203190.2|203291.2|203241.2|203240.2|203190.2|23
1732548050000|2024-11-25 15:20:50|203241.9|203191.9|203241.6|203191.6|203241.9|203191.9|203233.3|203183.3|15
1732548060000|2024-11-25 15:21:00|203239.9|203189.9|203221.2|203171.2|203240.6|203190.6|203211.2|203161.2|13
1732548070000|2024-11-25 15:21:10|203216.8|203166.8|203213.8|203163.8|203216.8|203166.8|203207|203157|9
1732548080000|2024-11-25 15:21:20|203221.8|203171.8|203221.8|203171.8|203221.8|203171.8|203221.8|203171.8|1
1732548090000|2024-11-25 15:21:30|203219.4|203169.4|203206.3|203156.3|203222.7|203172.7|203201.3|203151.3|23
1732548100000|2024-11-25 15:21:40|203205.2|203155.2|203205.7|203155.7|203207.3|203157.3|203203.3|203153.3|8
1732548110000|2024-11-25 15:21:50|203203.7|203153.7|203204.3|203154.3|203206.8|203156.8|203201.1|203151.1|5
1732548120000|2024-11-25 15:22:00|203201.6|203151.6|203199|203149|203203.3|203153.3|203190.8|203140.8|13
1732548130000|2024-11-25 15:22:10|203199.2|203149.2|203218.6|203168.6|203222.2|203172.2|203199.2|203149.2|10
1732548140000|2024-11-25 15:22:20|203223.7|203173.7|203232.7|203182.7|203232.7|203182.7|203223.7|203173.7|8
1732548150000|2024-11-25 15:22:30|203230.4|203180.4|203263.8|203213.8|203267.2|203217.2|203227.5|203177.5|13
1732548160000|2024-11-25 15:22:40|203262.9|203212.9|203260.6|203210.6|203262.9|203212.9|203258.7|203208.7|13
1732548170000|2024-11-25 15:22:50|203260.4|203210.4|203262|203212|203266.9|203216.9|203256.4|203206.4|22
1732548180000|2024-11-25 15:23:00|203259.8|203209.8|203244.2|203194.2|203261.9|203211.9|203241.5|203191.5|14
1732548190000|2024-11-25 15:23:10|203245.2|203195.2|203245.2|203195.2|203246.1|203196.1|203239.6|203189.6|8
1732548200000|2024-11-25 15:23:20|203251.6|203201.6|203225.6|203175.6|203251.6|203201.6|203222.8|203172.8|28
1732548210000|2024-11-25 15:23:30|203229.9|203179.9|203156.9|203106.9|203229.9|203179.9|203156.9|203106.9|18
1732548220000|2024-11-25 15:23:40|203160.3|203110.3|203155.6|203105.6|203162|203112|203155.6|203105.6|6
1732548230000|2024-11-25 15:23:50|203157|203107|203207.1|203157.1|203211.1|203161.1|203157|203107|8
1732548240000|2024-11-25 15:24:00|203214.4|203164.4|203216|203166|203251.7|203201.7|203207.3|203157.3|17
1732548250000|2024-11-25 15:24:10|203212.9|203162.9|203186.8|203136.8|203212.9|203162.9|203186.8|203136.8|14
1732548260000|2024-11-25 15:24:20|203185.7|203135.7|203182.4|203132.4|203185.7|203135.7|203182.4|203132.4|3
1732548270000|2024-11-25 15:24:30|203181.3|203131.3|203181.3|203131.3|203181.3|203131.3|203181.3|203131.3|1
1732548280000|2024-11-25 15:24:40|203200.9|203110.9|203259.5|203169.5|203263.9|203173.9|203200.9|203110.9|4
1732548290000|2024-11-25 15:24:50|203261.6|203171.6|203246|203156|203263.8|203173.8|203246|203156|4
1732548300000|2024-11-25 15:25:00|203242.8|203152.8|203201.9|203151.9|203242.8|203166.1|203201.9|203151.9|6
1732548310000|2024-11-25 15:25:10|203208.2|203158.2|203199.7|203149.7|203208.2|203158.2|203199.7|203149.7|6
1732548320000|2024-11-25 15:25:20|203197.6|203147.6|203186.7|203136.7|203197.6|203147.6|203170.7|203120.7|8
1732548330000|2024-11-25 15:25:30|203185.9|203135.9|203235.4|203185.4|203244.1|203194.1|203185.9|203135.9|17
1732548340000|2024-11-25 15:25:40|203233.5|203183.5|203188.6|203138.6|203233.5|203183.5|203186.5|203136.5|16
1732548350000|2024-11-25 15:25:50|203192.7|203142.7|203178|203128|203192.7|203142.7|203171|203121|9
1732548360000|2024-11-25 15:26:00|203174.7|203124.7|203144.7|203094.7|203174.7|203124.7|203112.6|203062.6|29
1732548370000|2024-11-25 15:26:10|203148.2|203098.2|203133.2|203083.2|203152.2|203102.2|203130.1|203080.1|36
1732548380000|2024-11-25 15:26:20|203130.2|203080.2|203139.3|203089.3|203143.7|203093.7|203129.3|203079.3|23
1732548390000|2024-11-25 15:26:30|203139.5|203089.5|203129.6|203079.6|203143|203093|203129.6|203079.6|25
1732548400000|2024-11-25 15:26:40|203127|203077|203131.1|203081.1|203132|203082|203123.4|203073.4|18
1732548410000|2024-11-25 15:26:50|203141.1|203091.1|203149.7|203099.7|203156|203106|203135.9|203085.9|25
1732548420000|2024-11-25 15:27:00|203153.2|203103.2|203105.9|203055.9|203153.2|203103.2|203105.9|203055.9|14
1732548430000|2024-11-25 15:27:10|203101.1|203051.1|203089.8|203039.8|203101.1|203051.1|203086.5|203036.5|19
1732548440000|2024-11-25 15:27:20|203091.2|203041.2|203088.1|203038.1|203092.9|203042.9|203080.7|203030.7|14
1732548450000|2024-11-25 15:27:30|203092.3|203042.3|203110.6|203060.6|203119.8|203069.8|203092.3|203042.3|23
1732548460000|2024-11-25 15:27:40|203110.9|203060.9|203109.2|203059.2|203116.1|203066.1|203105.8|203055.8|17
1732548470000|2024-11-25 15:27:50|203109.4|203059.4|203092.1|203042.1|203109.4|203059.4|203083|203033|13
1732548480000|2024-11-25 15:28:00|203083.3|203033.3|203115.4|203065.4|203116.2|203066.2|203083.3|203033.3|18
1732548490000|2024-11-25 15:28:10|203114.9|203064.9|203112|203062|203119.8|203069.8|203106.8|203056.8|12
1732548500000|2024-11-25 15:28:20|203111.8|203061.8|203159.3|203109.3|203159.3|203109.3|203111.8|203061.8|17
1732548510000|2024-11-25 15:28:30|203159.1|203109.1|203159.3|203109.3|203159.5|203109.5|203159.1|203109.1|11
1732548520000|2024-11-25 15:28:40|203159.1|203109.1|203160.1|203110.1|203160.7|203110.7|203152.1|203102.1|9
1732548530000|2024-11-25 15:28:50|203162.5|203112.5|203154.7|203104.7|203163.9|203113.9|203152.6|203102.6|10
1732548540000|2024-11-25 15:29:00|203152.3|203102.3|203098.2|203048.2|203152.3|203102.3|203098.2|203048.2|26
1732548550000|2024-11-25 15:29:10|203097.5|203047.5|203079.8|203029.8|203097.5|203047.5|203070.5|203020.5|23
1732548560000|2024-11-25 15:29:20|203078.4|203028.4|203074.6|203024.6|203082.5|203032.5|203071.4|203021.4|16
1732548570000|2024-11-25 15:29:30|203073.3|203023.3|203079.6|203029.6|203092.6|203029.8|203067.6|203001.5|13
1732548580000|2024-11-25 15:29:40|203072.6|203022.6|203107.6|203017.6|203112|203028.4|203068.8|203000.6|22
1732548590000|2024-11-25 15:29:50|203101.4|203011.4|203121.4|203071.4|203121.4|203071.4|203092.5|203002.5|26
1732548600000|2024-11-25 15:30:00|203125.3|203075.3|203148.2|203058.2|203154.7|203095.3|203125.3|203057.5|29
1732548610000|2024-11-25 15:30:10|203148.1|203058.1|203148.2|203058.2|203155.8|203065.8|203147|203057|28
1732548620000|2024-11-25 15:30:20|203147.7|203057.7|203162.4|203072.4|203167.4|203077.4|203147.5|203057.5|13
1732548630000|2024-11-25 15:30:30|203141.5|203091.5|203189.9|203139.9|203192.1|203142.1|203141.5|203091.5|13
1732548640000|2024-11-25 15:30:40|203195.8|203145.8|203196.3|203146.3|203200|203150|203191.2|203141.2|16
1732548650000|2024-11-25 15:30:50|203196.2|203146.2|203192.7|203142.7|203200|203150|203185.8|203135.8|18
1732548660000|2024-11-25 15:31:00|203193.6|203143.6|203195.6|203145.6|203201.1|203151.1|203191.7|203141.7|16
1732548670000|2024-11-25 15:31:10|203206.1|203156.1|203221.4|203171.4|203236.1|203186.1|203197.1|203147.1|19
1732548680000|2024-11-25 15:31:20|203222.6|203172.6|203213.3|203163.3|203230|203180|203206.3|203156.3|13
1732548690000|2024-11-25 15:31:30|203208.5|203158.5|203180.2|203130.2|203221.8|203171.8|203179.6|203129.6|24
1732548700000|2024-11-25 15:31:40|203178.5|203128.5|203195.2|203145.2|203195.2|203145.2|203165.9|203115.9|14
1732548710000|2024-11-25 15:31:50|203194.2|203144.2|203195|203145|203201.9|203151.9|203189|203139|7
1732548720000|2024-11-25 15:32:00|203202.9|203152.9|203202.7|203152.7|203202.9|203152.9|203155.3|203105.3|26
1732548730000|2024-11-25 15:32:10|203203.5|203153.5|203199.2|203149.2|203203.9|203153.9|203194.5|203144.5|15
1732548740000|2024-11-25 15:32:20|203201|203151|203215.8|203165.8|203215.8|203165.8|203192.9|203142.9|19
1732548750000|2024-11-25 15:32:30|203216|203166|203236.8|203186.8|203237.5|203187.5|203213.5|203163.5|16
1732548760000|2024-11-25 15:32:40|203241.3|203191.3|203265.6|203215.6|203270.1|203220.1|203236.8|203186.8|14
1732548770000|2024-11-25 15:32:50|203262.3|203212.3|203267.2|203217.2|203269.2|203219.2|203261|203211|16
1732548780000|2024-11-25 15:33:00|203265.1|203215.1|203244|203194|203270.4|203220.4|203227.4|203177.4|18
1732548790000|2024-11-25 15:33:10|203246.6|203196.6|203263.8|203173.8|203263.8|203204.8|203243.2|203171.4|18
1732548800000|2024-11-25 15:33:20|203261.1|203171.1|203202.4|203112.4|203261.8|203185.2|203202.4|203112.4|11
1732548810000|2024-11-25 15:33:30|203194.8|203104.8|203211.6|203121.6|203213.9|203123.9|203186.8|203096.8|26
1732548820000|2024-11-25 15:33:40|203212.8|203122.8|203224.7|203134.7|203226.5|203136.5|203211|203121|16
1732548830000|2024-11-25 15:33:50|203223|203133|203228.1|203138.1|203228.3|203138.3|203223|203133|8
1732548840000|2024-11-25 15:34:00|203231|203141|203152.4|203102.4|203231|203141|203152.4|203102.4|11
1732548850000|2024-11-25 15:34:10|203153.2|203103.2|203118.6|203068.6|203179.6|203103.4|203114|203038.2|13
1732548860000|2024-11-25 15:34:20|203119.1|203069.1|203169.9|203079.9|203169.9|203099.9|203119.1|203069.1|7
1732548870000|2024-11-25 15:34:30|203169.2|203079.2|203115.5|203025.5|203169.5|203079.5|203092.2|203025.5|9
1732548880000|2024-11-25 15:34:40|203118.4|203028.4|203103.8|203053.8|203118.7|203053.8|203093.3|203023.4|20
1732548890000|2024-11-25 15:34:50|203110.7|203060.7|203059.6|203009.6|203110.7|203060.7|203051.8|203001.8|21
1732548900000|2024-11-25 15:35:00|203058.8|203008.8|203141.1|203091.1|203143.2|203093.2|203054.6|203004.6|20
1732548910000|2024-11-25 15:35:10|203139.8|203089.8|203142.4|203092.4|203147.3|203097.3|203139.8|203089.8|11
1732548920000|2024-11-25 15:35:20|203144.3|203094.3|203141.6|203091.6|203147.3|203097.3|203138.9|203088.9|10
1732548930000|2024-11-25 15:35:30|203136.1|203086.1|203115.1|203065.1|203136.1|203086.1|203111.9|203061.9|21
1732548940000|2024-11-25 15:35:40|203115|203065|203104.1|203054.1|203115|203065|203101.5|203051.5|5
1732548950000|2024-11-25 15:35:50|203104.2|203054.2|203101.6|203051.6|203104.2|203054.2|203098.9|203048.9|8
1732548960000|2024-11-25 15:36:00|203102.1|203052.1|203111.1|203061.1|203111.4|203061.4|203060.4|203010.4|19
1732548970000|2024-11-25 15:36:10|203115.3|203065.3|203111.3|203061.3|203115.3|203065.3|203109.7|203059.7|16
1732548980000|2024-11-25 15:36:20|203111.7|203061.7|203111.8|203061.8|203112.3|203062.3|203111.7|203061.7|4
1732548990000|2024-11-25 15:36:30|203112.5|203062.5|203182.4|203132.4|203182.4|203132.4|203112.5|203062.5|21
1732549000000|2024-11-25 15:36:40|203177.1|203127.1|203153.4|203103.4|203199.3|203149.3|203137|203087|34
1732549010000|2024-11-25 15:36:50|203153.2|203103.2|203133.6|203083.6|203153.2|203103.2|203114.9|203064.9|29
1732549020000|2024-11-25 15:37:00|203129|203079|203121.4|203071.4|203136.6|203086.6|203112|203062|23
1732549030000|2024-11-25 15:37:10|203123.5|203073.5|203159.9|203109.9|203201|203151|203123.5|203073.5|30
1732549040000|2024-11-25 15:37:20|203165.2|203115.2|203153.7|203103.7|203165.2|203115.2|203147.6|203097.6|22
1732549050000|2024-11-25 15:37:30|203153.6|203103.6|203142.9|203092.9|203154.1|203104.1|203130|203080|28
1732549060000|2024-11-25 15:37:40|203143|203093|203147.2|203097.2|203147.2|203097.2|203131.4|203081.4|21
1732549070000|2024-11-25 15:37:50|203159.2|203109.2|203154.1|203104.1|203195.1|203145.1|203154.1|203104.1|16
1732549080000|2024-11-25 15:38:00|203156.2|203106.2|203185.4|203135.4|203199.7|203149.7|203147.4|203097.4|22
1732549090000|2024-11-25 15:38:10|203184.5|203134.5|203155.2|203105.2|203185.7|203135.7|203149.4|203099.4|19
1732549100000|2024-11-25 15:38:20|203161.2|203111.2|203139.9|203089.9|203161.2|203111.2|203139.8|203089.8|21
1732549110000|2024-11-25 15:38:30|203137.8|203087.8|203155.4|203105.4|203155.4|203105.4|203137.8|203087.8|27
1732549120000|2024-11-25 15:38:40|203146.7|203096.7|203151.1|203101.1|203157.7|203107.7|203141|203091|26
1732549130000|2024-11-25 15:38:50|203144.1|203094.1|203155.1|203105.1|203155.1|203105.1|203144.1|203094.1|15
1732549140000|2024-11-25 15:39:00|203159.1|203109.1|203156.6|203106.6|203159.1|203109.1|203148.2|203098.2|20
1732549150000|2024-11-25 15:39:10|203153.4|203103.4|203149.9|203099.9|203153.5|203103.5|203144|203094|16
1732549160000|2024-11-25 15:39:20|203150|203100|203145.1|203095.1|203151.1|203101.1|203145.1|203095.1|18
1732549170000|2024-11-25 15:39:30|203146.4|203096.4|203157.5|203107.5|203157.5|203107.5|203146.3|203096.3|19
1732549180000|2024-11-25 15:39:40|203157.4|203107.4|203180.6|203130.6|203180.6|203130.6|203147.7|203097.7|9
1732549190000|2024-11-25 15:39:50|203176.1|203126.1|203157.9|203107.9|203177.1|203127.1|203148.7|203098.7|17
1732549200000|2024-11-25 15:40:00|203158|203108|203153|203103|203160.3|203110.3|203140.9|203090.9|21
1732549210000|2024-11-25 15:40:10|203153.7|203103.7|203188.5|203138.5|203197.6|203147.6|203148.7|203098.7|21
1732549220000|2024-11-25 15:40:20|203188.4|203138.4|203184|203134|203191.2|203141.2|203183.5|203133.5|19
1732549230000|2024-11-25 15:40:30|203187.2|203137.2|203192.6|203142.6|203192.6|203142.6|203181.6|203131.6|25
1732549240000|2024-11-25 15:40:40|203192.4|203142.4|203186.7|203136.7|203192.4|203142.4|203184.7|203134.7|20
1732549250000|2024-11-25 15:40:50|203188.8|203138.8|203238|203188|203247.9|203197.9|203182.1|203132.1|19
1732549260000|2024-11-25 15:41:00|203236.3|203186.3|203213.9|203163.9|203236.3|203186.3|203204.2|203154.2|31
1732549270000|2024-11-25 15:41:10|203235.9|203185.9|203264.4|203214.4|203264.7|203214.7|203235.2|203185.2|14
1732549280000|2024-11-25 15:41:20|203257.9|203207.9|203215.9|203165.9|203257.9|203207.9|203214.4|203164.4|30
1732549290000|2024-11-25 15:41:30|203215.4|203165.4|203231.1|203181.1|203232.8|203182.8|203215.3|203165.3|29
1732549300000|2024-11-25 15:41:40|203229.8|203179.8|203245.3|203195.3|203248.6|203198.6|203229.8|203179.8|22
1732549310000|2024-11-25 15:41:50|203241.1|203191.1|203240.9|203190.9|203247.5|203197.5|203240.4|203190.4|34
1732549320000|2024-11-25 15:42:00|203241.8|203191.8|203245|203195|203251.7|203201.7|203241.8|203191.8|28
1732549330000|2024-11-25 15:42:10|203243.7|203193.7|203299.4|203249.4|203306.6|203256.6|203229.5|203179.5|29
1732549340000|2024-11-25 15:42:20|203301.3|203251.3|203277.2|203227.2|203305|203255|203274.8|203224.8|23
1732549350000|2024-11-25 15:42:30|203281.6|203231.6|203284.8|203234.8|203285.6|203235.6|203275.6|203225.6|27
1732549360000|2024-11-25 15:42:40|203284.5|203234.5|203275.4|203225.4|203300.1|203236.3|203275.4|203206|29
1732549370000|2024-11-25 15:42:50|203279.8|203229.8|203285|203235|203285|203235|203270.2|203220.2|31
1732549380000|2024-11-25 15:43:00|203285.2|203235.2|203266.8|203216.8|203286.2|203236.2|203261.8|203211.8|22
1732549390000|2024-11-25 15:43:10|203262.9|203212.9|203274.2|203224.2|203274.3|203224.3|203261.7|203211.7|13
1732549400000|2024-11-25 15:43:20|203274.3|203224.3|203278.2|203228.2|203279.3|203229.3|203265.2|203215.2|20
1732549410000|2024-11-25 15:43:30|203278|203228|203278.3|203228.3|203278.3|203228.3|203272.7|203222.7|6
1732549420000|2024-11-25 15:43:40|203278.5|203228.5|203275.2|203225.2|203278.7|203228.7|203270.8|203220.8|12
1732549430000|2024-11-25 15:43:50|203267.3|203217.3|203270.7|203220.7|203270.7|203220.7|203266.1|203216.1|4
1732549440000|2024-11-25 15:44:00|203269|203219|203193.6|203143.6|203272.2|203222.2|203187.5|203137.5|16
1732549450000|2024-11-25 15:44:10|203189.3|203139.3|203195|203145|203202.9|203152.9|203185.5|203135.5|26
1732549460000|2024-11-25 15:44:20|203193.5|203143.5|203172.3|203122.3|203197.3|203147.3|203171.1|203121.1|27
1732549470000|2024-11-25 15:44:30|203175|203125|203188.7|203138.7|203200.4|203150.4|203169.8|203119.8|15
1732549480000|2024-11-25 15:44:40|203190.4|203140.4|203182.3|203092.3|203196.7|203140.4|203176.4|203092.3|17
1732549490000|2024-11-25 15:44:50|203198.4|203108.4|203196.4|203106.4|203203.3|203113.3|203179.9|203089.9|10
1732549500000|2024-11-25 15:45:00|203197.5|203107.5|203196|203106|203199.3|203109.3|203195.4|203105.4|11
1732549510000|2024-11-25 15:45:10|203195.7|203105.7|203175.2|203125.2|203195.7|203125.8|203175.2|203105.7|3
1732549520000|2024-11-25 15:45:20|203173.7|203123.7|203184.7|203134.7|203191.6|203141.6|203170.9|203120.9|17
1732549530000|2024-11-25 15:45:30|203184.9|203134.9|203200.6|203150.6|203225.9|203175.9|203184.9|203134.9|27
1732549540000|2024-11-25 15:45:40|203198.9|203148.9|203177.7|203127.7|203198.9|203148.9|203160.1|203110.1|23
1732549550000|2024-11-25 15:45:50|203175.3|203125.3|203185.6|203135.6|203191.5|203141.5|203163.1|203113.1|31
1732549560000|2024-11-25 15:46:00|203184.4|203134.4|203179.8|203129.8|203184.9|203134.9|203175.8|203125.8|26
1732549570000|2024-11-25 15:46:10|203175|203125|203223.5|203173.5|203223.7|203173.7|203175|203125|18
1732549580000|2024-11-25 15:46:20|203215.2|203165.2|203231.7|203181.7|203231.7|203181.7|203205.9|203155.9|22
1732549590000|2024-11-25 15:46:30|203227.6|203177.6|203269.8|203219.8|203272.6|203222.6|203221.2|203171.2|31
1732549600000|2024-11-25 15:46:40|203299.2|203249.2|203292.7|203242.7|203313.1|203263.1|203292.7|203242.7|12
1732549610000|2024-11-25 15:46:50|203288|203238|203260.3|203210.3|203307.6|203257.6|203260.3|203210.3|23
1732549620000|2024-11-25 15:47:00|203260.5|203210.5|203260.3|203210.3|203265.3|203215.3|203252.5|203202.5|26
1732549630000|2024-11-25 15:47:10|203259.9|203209.9|203304.3|203254.3|203304.3|203254.3|203259.9|203209.9|19
1732549640000|2024-11-25 15:47:20|203301.8|203251.8|203281.7|203231.7|203304.2|203254.2|203281.7|203231.7|11
1732549650000|2024-11-25 15:47:30|203278.7|203228.7|203282.7|203232.7|203282.7|203232.7|203276.2|203226.2|9
1732549660000|2024-11-25 15:47:40|203282.3|203232.3|203287.2|203237.2|203319.9|203269.9|203280.7|203230.7|15
1732549670000|2024-11-25 15:47:50|203285.6|203235.6|203285.3|203235.3|203288.3|203238.3|203285.3|203235.3|5
1732549680000|2024-11-25 15:48:00|203281.9|203231.9|203277.8|203227.8|203281.9|203231.9|203270.4|203220.4|11
1732549690000|2024-11-25 15:48:10|203276.6|203226.6|203274.6|203224.6|203277.8|203227.8|203274.6|203224.6|8
1732549700000|2024-11-25 15:48:20|203276.4|203226.4|203257.4|203207.4|203276.5|203226.5|203250.2|203200.2|18
1732549710000|2024-11-25 15:48:30|203256.4|203206.4|203241.3|203191.3|203261.8|203211.8|203237.4|203187.4|14
1732549720000|2024-11-25 15:48:40|203246.5|203196.5|203235.2|203185.2|203255.3|203205.3|203225.9|203175.9|13
1732549730000|2024-11-25 15:48:50|203232.5|203182.5|203274|203224|203276.3|203226.3|203230.7|203180.7|21
1732549740000|2024-11-25 15:49:00|203274.3|203224.3|203238.6|203188.6|203275.7|203225.7|203233.6|203183.6|32
1732549750000|2024-11-25 15:49:10|203239.2|203189.2|203242.8|203192.8|203248.1|203198.1|203234.2|203184.2|32
1732549760000|2024-11-25 15:49:20|203243.2|203193.2|203270.3|203220.3|203280.9|203230.9|203239.3|203189.3|28
1732549770000|2024-11-25 15:49:30|203277|203227|203280.9|203230.9|203280.9|203230.9|203265.1|203215.1|20
1732549780000|2024-11-25 15:49:40|203281.5|203231.5|203266.3|203216.3|203281.5|203231.5|203265.8|203215.8|25
1732549790000|2024-11-25 15:49:50|203266.2|203216.2|203268|203218|203278.5|203228.5|203262.7|203212.7|23
1732549800000|2024-11-25 15:50:00|203267.9|203217.9|203299|203249|203306.9|203256.9|203257.6|203207.6|22
1732549810000|2024-11-25 15:50:10|203298.5|203248.5|203298.7|203248.7|203307.3|203257.3|203298.5|203248.5|8
1732549820000|2024-11-25 15:50:20|203299|203249|203333.6|203283.6|203336|203286|203299|203249|5
1732549830000|2024-11-25 15:50:30|203332.4|203282.4|203302.4|203252.4|203333.6|203283.6|203295.6|203245.6|20
1732549840000|2024-11-25 15:50:40|203301.1|203251.1|203303.1|203253.1|203307.3|203257.3|203293.4|203243.4|26
1732549850000|2024-11-25 15:50:50|203306.1|203256.1|203262.9|203212.9|203312.7|203262.7|203258.4|203208.4|30
1732549860000|2024-11-25 15:51:00|203262.5|203212.5|203266.8|203216.8|203278.7|203228.7|203254.5|203204.5|32
1732549870000|2024-11-25 15:51:10|203264.4|203214.4|203270.3|203220.3|203275.6|203225.6|203264.3|203214.3|24
1732549880000|2024-11-25 15:51:20|203267.2|203217.2|203276.1|203226.1|203279.4|203229.4|203267.2|203217.2|16
1732549890000|2024-11-25 15:51:30|203275.9|203225.9|203248.6|203198.6|203275.9|203225.9|203245.6|203195.6|18
1732549900000|2024-11-25 15:51:40|203239.4|203189.4|203263.8|203213.8|203266.9|203216.9|203235.2|203185.2|27
1732549910000|2024-11-25 15:51:50|203260.6|203210.6|203263.2|203213.2|203266.3|203216.3|203252.1|203202.1|25
1732549920000|2024-11-25 15:52:00|203270.6|203220.6|203266.7|203216.7|203274|203224|203265.9|203215.9|23
1732549930000|2024-11-25 15:52:10|203274.8|203224.8|203271.8|203221.8|203274.8|203224.8|203270.6|203220.6|4
1732549940000|2024-11-25 15:52:20|203265.9|203215.9|203265|203215|203272.6|203222.6|203258.7|203208.7|20
1732549950000|2024-11-25 15:52:30|203262.8|203212.8|203268.7|203218.7|203271.1|203221.1|203261.3|203211.3|16
1732549960000|2024-11-25 15:52:40|203274.4|203224.4|203280.1|203230.1|203280.8|203230.8|203266.8|203216.8|22
1732549970000|2024-11-25 15:52:50|203278.6|203228.6|203325.8|203275.8|203338.1|203288.1|203278.6|203228.6|14
1732549980000|2024-11-25 15:53:00|203325.1|203275.1|203317.5|203267.5|203325.8|203275.8|203317.5|203267.5|19
1732549990000|2024-11-25 15:53:10|203317.7|203267.7|203304|203254|203323.7|203273.7|203304|203254|18
1732550000000|2024-11-25 15:53:20|203291.9|203241.9|203289.4|203239.4|203307.6|203257.6|203281.4|203231.4|37
1732550010000|2024-11-25 15:53:30|203288.7|203238.7|203347|203297|203364.7|203314.7|203287.6|203237.6|31
1732550020000|2024-11-25 15:53:40|203347.5|203297.5|203352.8|203302.8|203363.3|203313.3|203341.7|203291.7|23
1732550030000|2024-11-25 15:53:50|203350|203300|203355.3|203265.3|203355.5|203305.5|203350|203265.3|17
1732550040000|2024-11-25 15:54:00|203344.2|203254.2|203335.7|203245.7|203344.2|203254.2|203335.7|203245.7|17
1732550050000|2024-11-25 15:54:10|203336.9|203246.9|203332.7|203242.7|203336.9|203246.9|203329.8|203239.8|19
1732550060000|2024-11-25 15:54:20|203332.9|203242.9|203318.3|203268.3|203335.2|203285.2|203318.3|203234|12
1732550070000|2024-11-25 15:54:30|203318.6|203268.6|203318.3|203268.3|203319.9|203269.9|203318.3|203268.3|5
1732550080000|2024-11-25 15:54:40|203315.9|203265.9|203321.5|203271.5|203322.8|203272.8|203315.9|203265.9|14
1732550090000|2024-11-25 15:54:50|203321.2|203271.2|203339.7|203289.7|203345.6|203295.6|203318.8|203268.8|21
1732550100000|2024-11-25 15:55:00|203339.4|203289.4|203320.5|203270.5|203345.1|203295.1|203317.2|203267.2|24
1732550110000|2024-11-25 15:55:10|203321.6|203271.6|203322.6|203272.6|203329.4|203279.4|203315.1|203265.1|16
1732550120000|2024-11-25 15:55:20|203329.4|203279.4|203309.9|203259.9|203329.4|203279.4|203308.7|203258.7|24
1732550130000|2024-11-25 15:55:30|203312.7|203262.7|203304.9|203254.9|203321.7|203271.7|203302.6|203252.6|21
1732550140000|2024-11-25 15:55:40|203299.1|203249.1|203280.9|203230.9|203300.1|203250.1|203268.1|203218.1|18
1732550150000|2024-11-25 15:55:50|203276.5|203226.5|203290.8|203240.8|203290.8|203240.8|203260.3|203210.3|11
1732550160000|2024-11-25 15:56:00|203292|203242|203344.5|203294.5|203356.9|203306.9|203292|203242|27
1732550170000|2024-11-25 15:56:10|203346.6|203296.6|203317|203267|203348.2|203298.2|203314.5|203264.5|13
1732550180000|2024-11-25 15:56:20|203315.4|203265.4|203305.7|203255.7|203323.4|203273.4|203303.5|203253.5|25
1732550190000|2024-11-25 15:56:30|203307.3|203257.3|203309.4|203259.4|203310.8|203260.8|203305.2|203255.2|8
1732550200000|2024-11-25 15:56:40|203309.6|203259.6|203300.6|203250.6|203314.9|203264.9|203296.3|203246.3|17
1732550210000|2024-11-25 15:56:50|203299.3|203249.3|203316.8|203266.8|203321.8|203271.8|203292.8|203242.8|24
1732550220000|2024-11-25 15:57:00|203319.7|203269.7|203319.6|203269.6|203324.4|203274.4|203315.9|203265.9|19
1732550230000|2024-11-25 15:57:10|203316.5|203266.5|203316.6|203266.6|203319.1|203269.1|203297.3|203247.3|24
1732550240000|2024-11-25 15:57:20|203315.9|203265.9|203326.9|203276.9|203330.2|203280.2|203299.7|203249.7|27
1732550250000|2024-11-25 15:57:30|203339|203289|203356.3|203306.3|203366.2|203316.2|203339|203289|23
1732550260000|2024-11-25 15:57:40|203358.2|203308.2|203347.4|203297.4|203403.8|203353.8|203345.2|203295.2|34
1732550270000|2024-11-25 15:57:50|203348.6|203298.6|203383.4|203333.4|203407.6|203357.6|203345.6|203295.6|30
1732550280000|2024-11-25 15:58:00|203364.2|203314.2|203400|203350|203400|203350|203348.3|203298.3|30
1732550290000|2024-11-25 15:58:10|203399.3|203349.3|203460.6|203410.6|203460.6|203410.6|203394.5|203344.5|20
1732550300000|2024-11-25 15:58:20|203458.8|203408.8|203474.2|203424.2|203474.2|203424.2|203454.8|203404.8|17
1732550310000|2024-11-25 15:58:30|203473.1|203423.1|203455.3|203405.3|203474.7|203424.7|203440|203390|22
1732550320000|2024-11-25 15:58:40|203458|203408|203483.5|203433.5|203483.9|203433.9|203454.7|203404.7|24
1732550330000|2024-11-25 15:58:50|203486.5|203436.5|203467.3|203417.3|203497.1|203447.1|203455.1|203405.1|25
1732550340000|2024-11-25 15:59:00|203468.4|203418.4|203478.1|203428.1|203483.8|203433.8|203466.1|203416.1|23
1732550350000|2024-11-25 15:59:10|203482.5|203432.5|203478.5|203428.5|203487.2|203437.2|203461.1|203411.1|21
1732550360000|2024-11-25 15:59:20|203480.8|203430.8|203459.7|203409.7|203485.6|203435.6|203459.7|203409.7|23
1732550370000|2024-11-25 15:59:30|203441|203391|203445|203395|203469.9|203419.9|203421.8|203371.8|35
1732550380000|2024-11-25 15:59:40|203437.3|203387.3|203426.8|203376.8|203437.3|203387.3|203413.1|203331.4|29
1732550390000|2024-11-25 15:59:50|203426.7|203376.7|203438.3|203388.3|203442.8|203392.8|203426.7|203376.7|28
1732550400000|2024-11-25 16:00:00|203436.8|203386.8|203442.7|203392.7|203464.6|203414.6|203426.4|203376.4|27
1732550410000|2024-11-25 16:00:10|203442.2|203392.2|203392.6|203342.6|203449|203399|203376.9|203326.9|30
1732550420000|2024-11-25 16:00:20|203394.6|203344.6|203414.5|203364.5|203426.1|203376.1|203388.6|203338.6|23
1732550430000|2024-11-25 16:00:30|203417.5|203367.5|203419|203369|203432.1|203382.1|203413.2|203363.2|25
1732550440000|2024-11-25 16:00:40|203414.1|203364.1|203415.1|203365.1|203422.2|203372.2|203400.1|203350.1|21
1732550450000|2024-11-25 16:00:50|203413.6|203363.6|203429|203379|203441.4|203391.4|203413.6|203363.6|24
1732550460000|2024-11-25 16:01:00|203427.6|203377.6|203449.1|203399.1|203470.3|203420.3|203427.6|203377.6|28
1732550470000|2024-11-25 16:01:10|203460.2|203410.2|203433.5|203383.5|203464.7|203414.7|203430.4|203380.4|20
1732550480000|2024-11-25 16:01:20|203435.8|203385.8|203374.1|203324.1|203445.1|203395.1|203363.3|203313.3|31
1732550490000|2024-11-25 16:01:30|203371|203321|203377.4|203327.4|203381.8|203331.8|203364.8|203314.8|18
1732550500000|2024-11-25 16:01:40|203373.1|203323.1|203390.5|203340.5|203395.7|203345.7|203366.5|203316.5|22
1732550510000|2024-11-25 16:01:50|203390|203340|203425.5|203375.5|203426.6|203376.6|203387.5|203337.5|28
1732550520000|2024-11-25 16:02:00|203427.5|203377.5|203293|203243|203428|203378|203293|203243|33
1732550530000|2024-11-25 16:02:10|203290.9|203240.9|203316.2|203266.2|203318.8|203268.8|203281.6|203231.6|28
1732550540000|2024-11-25 16:02:20|203316.1|203266.1|203314.8|203264.8|203320.6|203270.6|203312.1|203262.1|23
1732550550000|2024-11-25 16:02:30|203314.9|203264.9|203308.9|203258.9|203315.2|203265.2|203307.7|203257.7|16
1732550560000|2024-11-25 16:02:40|203313.4|203263.4|203300.6|203250.6|203330.9|203280.9|203286.8|203236.8|28
1732550570000|2024-11-25 16:02:50|203300.8|203250.8|203265.8|203215.8|203307.3|203257.3|203264.2|203214.2|28
1732550580000|2024-11-25 16:03:00|203260.8|203210.8|203264.3|203214.3|203264.3|203214.3|203241.9|203191.9|18
1732550590000|2024-11-25 16:03:10|203256.3|203206.3|203247.3|203197.3|203258.6|203208.6|203247.3|203197.3|17
1732550600000|2024-11-25 16:03:20|203250.6|203200.6|203228.3|203178.3|203256|203206|203228.3|203178.3|26
1732550610000|2024-11-25 16:03:30|203225.1|203175.1|203217.8|203167.8|203225.1|203175.1|203215.2|203165.2|12
1732550620000|2024-11-25 16:03:40|203219.8|203169.8|203298.4|203248.4|203300|203250|203217.7|203167.7|18
1732550630000|2024-11-25 16:03:50|203292.1|203242.1|203353.9|203263.9|203353.9|203263.9|203285.3|203215.9|19
1732550640000|2024-11-25 16:04:00|203356|203266|203284.7|203234.7|203357.2|203267.2|203280.3|203230.3|29
1732550650000|2024-11-25 16:04:10|203245.8|203195.8|203211.8|203161.8|203245.8|203195.8|203208.6|203158.6|24
1732550660000|2024-11-25 16:04:20|203212.3|203162.3|203197.2|203147.2|203212.8|203162.8|203197.2|203147.2|23
1732550670000|2024-11-25 16:04:30|203199.5|203149.5|203196.9|203146.9|203199.5|203149.5|203195.1|203145.1|6
1732550680000|2024-11-25 16:04:40|203199.6|203149.6|203203.5|203153.5|203203.5|203153.5|203198.9|203148.9|4
1732550690000|2024-11-25 16:04:50|203202.2|203152.2|203183.2|203133.2|203202.2|203152.2|203180.3|203130.3|20
1732550700000|2024-11-25 16:05:00|203179.9|203129.9|203179.9|203129.9|203183.2|203133.2|203179.9|203129.9|6
1732550710000|2024-11-25 16:05:10|203180.9|203130.9|203178.2|203128.2|203183.7|203133.7|203178.2|203128.2|8
1732550720000|2024-11-25 16:05:20|203179.7|203129.7|203180.1|203130.1|203186.2|203136.2|203176.2|203126.2|15
1732550730000|2024-11-25 16:05:30|203181.5|203131.5|203208.6|203158.6|203217.3|203167.3|203181.5|203131.5|20
1732550740000|2024-11-25 16:05:40|203208.8|203158.8|203221.3|203171.3|203225.8|203175.8|203208.8|203158.8|13
1732550760000|2024-11-25 16:06:00|203215.9|203165.9|203212.9|203162.9|203215.9|203165.9|203197.8|203147.8|16
1732550770000|2024-11-25 16:06:10|203207.9|203157.9|203194.5|203144.5|203207.9|203157.9|203193.2|203143.2|4
1732550780000|2024-11-25 16:06:20|203192.5|203142.5|203173.6|203123.6|203192.5|203142.5|203166.3|203116.3|15
1732550790000|2024-11-25 16:06:30|203173.8|203123.8|203166.1|203116.1|203197|203147|203162|203112|23
1732550800000|2024-11-25 16:06:40|203166.2|203116.2|203175.4|203125.4|203186.8|203136.8|203166.2|203116.2|12
1732550810000|2024-11-25 16:06:50|203179.3|203129.3|203226.1|203176.1|203230.2|203180.2|203179.3|203129.3|27
1732550820000|2024-11-25 16:07:00|203221.6|203171.6|203235.7|203185.7|203244.4|203194.4|203221.6|203171.6|18
1732550830000|2024-11-25 16:07:10|203243.2|203193.2|203239.9|203189.9|203243.2|203193.2|203231.7|203181.7|14
1732550840000|2024-11-25 16:07:20|203240.8|203190.8|203235.8|203185.8|203240.8|203190.8|203234|203184|7
1732550850000|2024-11-25 16:07:30|203228.2|203178.2|203208.4|203158.4|203228.2|203178.2|203200.7|203150.7|17
1732550860000|2024-11-25 16:07:40|203193|203143|203172.4|203122.4|203212.4|203162.4|203172.4|203122.4|24
1732550870000|2024-11-25 16:07:50|203175|203125|203265.6|203215.6|203271|203221|203173.9|203123.9|22
1732550880000|2024-11-25 16:08:00|203263.4|203213.4|203272.8|203222.8|203272.8|203222.8|203259.9|203209.9|11
1732550890000|2024-11-25 16:08:10|203267.1|203217.1|203261|203211|203297.5|203247.5|203258.3|203208.3|28
1732550900000|2024-11-25 16:08:20|203259.6|203209.6|203253.6|203203.6|203262.4|203212.4|203247.7|203197.7|27
1732550910000|2024-11-25 16:08:30|203248.3|203198.3|203258.1|203208.1|203258.6|203208.6|203238.5|203188.5|38
1732550920000|2024-11-25 16:08:40|203261.3|203211.3|203255.2|203205.2|203261.3|203211.3|203247.1|203197.1|31
1732550930000|2024-11-25 16:08:50|203255.5|203205.5|203264.3|203214.3|203264.3|203214.3|203254.9|203204.9|22
1732550940000|2024-11-25 16:09:00|203264.5|203214.5|203261|203211|203266.9|203216.9|203259.2|203209.2|15
1732550950000|2024-11-25 16:09:10|203258.4|203208.4|203250.9|203200.9|203261|203211|203249.8|203199.8|22
1732550960000|2024-11-25 16:09:20|203250.4|203200.4|203257.1|203207.1|203261.4|203211.4|203248.9|203198.9|19
1732550970000|2024-11-25 16:09:30|203257.4|203207.4|203266.4|203216.4|203269.8|203219.8|203257.4|203207.4|8
1732550990000|2024-11-25 16:09:50|203267|203217|203265.9|203215.9|203267|203217|203265.8|203215.8|3
1732551000000|2024-11-25 16:10:00|203266|203216|203271.2|203221.2|203284.8|203234.8|203266|203216|10
1732551010000|2024-11-25 16:10:10|203272.8|203222.8|203226.3|203176.3|203276.4|203226.4|203225.5|203175.5|14
1732551020000|2024-11-25 16:10:20|203211.1|203161.1|203226.4|203176.4|203232.8|203182.8|203199.7|203149.7|21
1732551030000|2024-11-25 16:10:30|203226.9|203176.9|203237.2|203187.2|203237.6|203187.6|203224.3|203174.3|22
1732551040000|2024-11-25 16:10:40|203235.6|203185.6|203203.6|203153.6|203235.6|203185.6|203200.4|203150.4|27
1732551050000|2024-11-25 16:10:50|203216.4|203166.4|203203.4|203153.4|203219|203169|203201.7|203151.7|21
1732551060000|2024-11-25 16:11:00|203203.3|203153.3|203178.5|203128.5|203203.3|203153.3|203173.2|203123.2|28
1732551070000|2024-11-25 16:11:10|203178.3|203128.3|203182.1|203132.1|203183.3|203133.3|203175.8|203125.8|21
1732551080000|2024-11-25 16:11:20|203182.7|203132.7|203198.8|203148.8|203207.2|203157.2|203167.3|203117.3|30
1732551090000|2024-11-25 16:11:30|203212.8|203162.8|203208|203158|203212.8|203162.8|203206.8|203156.8|17
1732551100000|2024-11-25 16:11:40|203205.8|203155.8|203208|203158|203212.2|203162.2|203204.3|203154.3|11
1732551110000|2024-11-25 16:11:50|203209.4|203159.4|203206.7|203156.7|203212.5|203162.5|203194.8|203144.8|29
1732551120000|2024-11-25 16:12:00|203205.2|203155.2|203202.8|203152.8|203214|203164|203202.8|203152.8|13
1732551130000|2024-11-25 16:12:10|203203.5|203153.5|203203.5|203153.5|203203.7|203153.7|203203.5|203153.5|3
1732551140000|2024-11-25 16:12:20|203205.5|203155.5|203159.5|203109.5|203208|203158|203159.5|203109.5|21
1732551150000|2024-11-25 16:12:30|203162.6|203112.6|203168.7|203118.7|203184|203134|203150.3|203100.3|31
1732551160000|2024-11-25 16:12:40|203164.3|203114.3|203173|203123|203180.4|203130.4|203164.3|203114.3|21
1732551170000|2024-11-25 16:12:50|203172.5|203122.5|203172.5|203122.5|203179.8|203129.8|203172.2|203122.2|7
1732551180000|2024-11-25 16:13:00|203174.3|203124.3|203163.1|203113.1|203175.6|203125.6|203159.8|203109.8|25
1732551190000|2024-11-25 16:13:10|203163.2|203113.2|203169.7|203119.7|203171.7|203121.7|203163.2|203113.2|22
1732551200000|2024-11-25 16:13:20|203168.1|203118.1|203164.4|203114.4|203169.1|203119.1|203157.9|203107.9|15
1732551210000|2024-11-25 16:13:30|203167.4|203117.4|203177.8|203127.8|203177.8|203127.8|203163.4|203113.4|4
1732551220000|2024-11-25 16:13:40|203174.3|203124.3|203167.1|203117.1|203192.6|203142.6|203164.5|203114.5|11
1732551230000|2024-11-25 16:13:50|203161.5|203111.5|203165.5|203115.5|203167.6|203117.6|203161.5|203111.5|9
1732551240000|2024-11-25 16:14:00|203162.9|203112.9|203186.9|203136.9|203190.2|203140.2|203159.4|203109.4|14
1732551250000|2024-11-25 16:14:10|203185.4|203135.4|203224.4|203174.4|203228.1|203178.1|203185.4|203135.4|19
1732551260000|2024-11-25 16:14:20|203224.3|203174.3|203224.2|203174.2|203232.7|203182.7|203222.9|203172.9|17
1732551270000|2024-11-25 16:14:30|203222.4|203172.4|203181.7|203131.7|203229.8|203179.8|203181.7|203131.7|20
1732551280000|2024-11-25 16:14:40|203178.1|203128.1|203159.3|203109.3|203179.5|203129.5|203157.3|203107.3|14
1732551290000|2024-11-25 16:14:50|203157|203107|203158.8|203108.8|203158.8|203108.8|203154.4|203104.4|4
1732551300000|2024-11-25 16:15:00|203157.4|203107.4|203157.5|203107.5|203159|203109|203157.4|203107.4|5
1732551310000|2024-11-25 16:15:10|203152.5|203102.5|203156.5|203106.5|203157.4|203107.4|203150.7|203100.7|7
1732551320000|2024-11-25 16:15:20|203155.1|203105.1|203146.1|203096.1|203155.1|203105.1|203144|203094|6
1732551330000|2024-11-25 16:15:30|203143.8|203093.8|203099.3|203049.3|203146.4|203096.4|203094.7|203044.7|18
1732551340000|2024-11-25 16:15:40|203098|203048|203137.7|203087.7|203137.7|203087.7|203098|203048|14
1732551350000|2024-11-25 16:15:50|203136.1|203086.1|203133.4|203083.4|203136.2|203086.2|203129.8|203079.8|16
1732551360000|2024-11-25 16:16:00|203142.9|203092.9|203118.6|203068.6|203143.8|203093.8|203115.3|203065.3|20
1732551370000|2024-11-25 16:16:10|203119.9|203069.9|203122.6|203072.6|203123.7|203073.7|203119.6|203069.6|14
1732551380000|2024-11-25 16:16:20|203114.3|203064.3|203088.1|203038.1|203117.5|203067.5|203080.3|203030.3|25
1732551390000|2024-11-25 16:16:30|203090|203040|203096.7|203046.7|203111.3|203061.3|203090|203040|25
1732551400000|2024-11-25 16:16:40|203091.5|203041.5|203166|203116|203166|203116|203090.6|203040.6|25
1732551410000|2024-11-25 16:16:50|203161|203111|203197.3|203147.3|203197.3|203147.3|203150.5|203100.5|26
1732551420000|2024-11-25 16:17:00|203198.1|203148.1|203197.2|203147.2|203221|203171|203191.5|203141.5|25
1732551430000|2024-11-25 16:17:10|203204.6|203154.6|203202.6|203152.6|203211.7|203161.7|203197.5|203147.5|14
1732551440000|2024-11-25 16:17:20|203200.8|203150.8|203203.3|203153.3|203208.9|203158.9|203200.8|203150.8|9
1732551450000|2024-11-25 16:17:30|203209.3|203159.3|203207.5|203157.5|203212.1|203162.1|203187.4|203137.4|24
1732551460000|2024-11-25 16:17:40|203196.7|203146.7|203202.8|203152.8|203207.7|203157.7|203193.6|203143.6|26
1732551470000|2024-11-25 16:17:50|203202.9|203152.9|203205.4|203155.4|203205.5|203155.5|203190.2|203140.2|31
1732551480000|2024-11-25 16:18:00|203212|203162|203222|203172|203225.3|203175.3|203211.2|203161.2|31
1732551490000|2024-11-25 16:18:10|203220|203170|203195.8|203145.8|203220.4|203170.4|203188.9|203138.9|27
1732551500000|2024-11-25 16:18:20|203198|203148|203189.7|203139.7|203201.1|203151.1|203189|203139|19
1732551510000|2024-11-25 16:18:30|203189.6|203139.6|203217.2|203167.2|203217.2|203167.2|203188|203138|28
1732551520000|2024-11-25 16:18:40|203218.8|203168.8|203218.2|203168.2|203218.8|203168.8|203205.7|203155.7|16
1732551530000|2024-11-25 16:18:50|203215.2|203165.2|203172.2|203122.2|203218.2|203168.2|203172.2|203122.2|16
1732551540000|2024-11-25 16:19:00|203161.5|203111.5|203200.3|203150.3|203202.5|203152.5|203159.8|203109.8|23
1732551550000|2024-11-25 16:19:10|203201.3|203151.3|203222.3|203172.3|203222.3|203172.3|203201.3|203151.3|8
1732551560000|2024-11-25 16:19:20|203224.8|203174.8|203213.2|203163.2|203230.6|203180.6|203208.5|203158.5|14
1732551570000|2024-11-25 16:19:30|203205.3|203155.3|203212.7|203162.7|203212.7|203162.7|203195|203145|16
1732551580000|2024-11-25 16:19:40|203211.2|203161.2|203194.1|203144.1|203211.2|203161.2|203188.3|203138.3|15
1732551590000|2024-11-25 16:19:50|203192.9|203142.9|203210.1|203160.1|203213.6|203163.6|203191.9|203141.9|16
1732551600000|2024-11-25 16:20:00|203208.9|203158.9|203207.5|203157.5|203212.2|203162.2|203206.9|203156.9|12
1732551610000|2024-11-25 16:20:10|203209.6|203159.6|203217.9|203167.9|203243.7|203193.7|203207.9|203157.9|18
1732551620000|2024-11-25 16:20:20|203219.6|203169.6|203230.5|203180.5|203233.2|203183.2|203219.6|203169.6|25
1732551630000|2024-11-25 16:20:30|203229.1|203179.1|203221.2|203171.2|203232|203182|203213.6|203163.6|15
1732551640000|2024-11-25 16:20:40|203222.1|203172.1|203233.6|203183.6|203238.9|203188.9|203222.1|203172.1|19
1732551650000|2024-11-25 16:20:50|203233.1|203183.1|203237.6|203187.6|203237.6|203187.6|203214.3|203164.3|19
1732551660000|2024-11-25 16:21:00|203237.1|203187.1|203269|203219|203269|203219|203237.1|203187.1|26
1732551670000|2024-11-25 16:21:10|203268.6|203218.6|203241.4|203191.4|203268.6|203218.6|203240.2|203190.2|23
1732551680000|2024-11-25 16:21:20|203241.5|203191.5|203238.4|203188.4|203241.5|203191.5|203234.2|203184.2|15
1732551690000|2024-11-25 16:21:30|203237|203187|203266.9|203216.9|203286.6|203236.6|203230|203180|15
1732551700000|2024-11-25 16:21:40|203266.3|203216.3|203247.9|203197.9|203268.6|203218.6|203245.5|203195.5|11
1732551710000|2024-11-25 16:21:50|203249.5|203199.5|203252.5|203202.5|203254.2|203204.2|203249.5|203199.5|12
1732551720000|2024-11-25 16:22:00|203251|203201|203252.9|203202.9|203256.9|203206.9|203249|203199|12
1732551730000|2024-11-25 16:22:10|203250.9|203200.9|203243.1|203193.1|203253.4|203203.4|203241.6|203191.6|11
1732551740000|2024-11-25 16:22:20|203242|203192|203270|203180|203270|203192.7|203240.7|203175.5|10
1732551750000|2024-11-25 16:22:30|203269.8|203179.8|203257.1|203207.1|203276|203208.4|203257.1|203179.8|22
1732551760000|2024-11-25 16:22:40|203254.2|203204.2|203259.6|203209.6|203260.5|203210.5|203254.2|203204.2|9
1732551770000|2024-11-25 16:22:50|203264.9|203214.9|203265|203215|203294.6|203244.6|203255|203205|11
1732551780000|2024-11-25 16:23:00|203267.2|203217.2|203280|203230|203285.1|203235.1|203266.5|203216.5|11
1732551790000|2024-11-25 16:23:10|203284.9|203234.9|203296.3|203246.3|203296.5|203246.5|203284.9|203234.9|8
1732551800000|2024-11-25 16:23:20|203301.7|203251.7|203357.9|203307.9|203357.9|203307.9|203299.8|203249.8|14
1732551810000|2024-11-25 16:23:30|203359|203309|203353.8|203303.8|203359|203309|203353.8|203303.8|16
1732551820000|2024-11-25 16:23:40|203355.4|203305.4|203337.5|203287.5|203357.8|203307.8|203315.3|203265.3|25
1732551830000|2024-11-25 16:23:50|203337.6|203287.6|203340.3|203290.3|203342.8|203292.8|203336|203286|16
1732551840000|2024-11-25 16:24:00|203349.8|203299.8|203354.2|203304.2|203379.3|203329.3|203346.5|203296.5|25
1732551850000|2024-11-25 16:24:10|203355.5|203305.5|203338.1|203288.1|203359.4|203309.4|203334.9|203284.9|19
1732551860000|2024-11-25 16:24:20|203336.6|203286.6|203383.5|203293.5|203384|203315.8|203336.6|203286.6|11
1732551870000|2024-11-25 16:24:30|203384|203294|203402|203352|203402.3|203352.3|203369.7|203294|7
1732551880000|2024-11-25 16:24:40|203413.3|203363.3|203374.3|203324.3|203413.3|203363.3|203350.8|203300.8|14
1732551890000|2024-11-25 16:24:50|203376.4|203326.4|203375.8|203325.8|203380.4|203330.4|203374.8|203324.8|6
1732551900000|2024-11-25 16:25:00|203373.4|203323.4|203374.7|203324.7|203377.3|203327.3|203373.4|203323.4|5
1732551910000|2024-11-25 16:25:10|203378.3|203328.3|203317|203267|203380.3|203330.3|203314.2|203264.2|19
1732551920000|2024-11-25 16:25:20|203310.9|203260.9|203309|203259|203322.2|203272.2|203306.4|203256.4|28
1732551930000|2024-11-25 16:25:30|203313.6|203263.6|203307.5|203257.5|203313.6|203263.6|203305.7|203255.7|12
1732551940000|2024-11-25 16:25:40|203307.6|203257.6|203335.9|203285.9|203344.8|203294.8|203305.5|203255.5|21
1732551950000|2024-11-25 16:25:50|203328.6|203278.6|203303.8|203253.8|203338.5|203288.5|203303.2|203253.2|26
1732551960000|2024-11-25 16:26:00|203303.1|203253.1|203302.1|203252.1|203314.1|203264.1|203301.5|203251.5|18
1732551970000|2024-11-25 16:26:10|203303.4|203253.4|203338.8|203288.8|203349.3|203299.3|203302.2|203252.2|19
1732551980000|2024-11-25 16:26:20|203340.6|203290.6|203342.6|203292.6|203360.2|203310.2|203340.2|203290.2|26
1732551990000|2024-11-25 16:26:30|203345.9|203295.9|203348.9|203298.9|203353.6|203303.6|203344.1|203294.1|32
1732552000000|2024-11-25 16:26:40|203348.8|203298.8|203377.4|203327.4|203380.3|203330.3|203348.1|203298.1|24
1732552010000|2024-11-25 16:26:50|203378.6|203328.6|203373|203323|203379.7|203329.7|203369.5|203319.5|16
1732552020000|2024-11-25 16:27:00|203372.6|203322.6|203369|203319|203372.6|203322.6|203369|203319|11
1732552030000|2024-11-25 16:27:10|203362.6|203312.6|203368.1|203318.1|203372.8|203322.8|203362.5|203312.5|8
1732552040000|2024-11-25 16:27:20|203370.1|203320.1|203377.7|203327.7|203379.7|203329.7|203369.4|203319.4|15
1732552050000|2024-11-25 16:27:30|203377.8|203327.8|203377.4|203327.4|203377.8|203327.8|203376.1|203326.1|13
1732552060000|2024-11-25 16:27:40|203375.6|203325.6|203381.5|203331.5|203381.7|203331.7|203374.2|203324.2|12
1732552070000|2024-11-25 16:27:50|203379.7|203329.7|203398.2|203348.2|203408.2|203358.2|203379.7|203329.7|23
1732552080000|2024-11-25 16:28:00|203398.3|203348.3|203394.8|203344.8|203399.5|203349.5|203384.5|203334.5|24
1732552090000|2024-11-25 16:28:10|203395.8|203345.8|203393.5|203343.5|203395.8|203345.8|203385.9|203335.9|21
1732552100000|2024-11-25 16:28:20|203394.8|203344.8|203395.7|203345.7|203397.1|203347.1|203392.8|203342.8|15
1732552110000|2024-11-25 16:28:30|203397.4|203347.4|203404.4|203354.4|203406.2|203356.2|203397.4|203347.4|13
1732552120000|2024-11-25 16:28:40|203406.1|203356.1|203398.6|203348.6|203408.7|203358.7|203396.4|203346.4|19
1732552130000|2024-11-25 16:28:50|203397.3|203347.3|203404.8|203354.8|203405.3|203355.3|203395.9|203345.9|17
1732552140000|2024-11-25 16:29:00|203403.8|203353.8|203384.9|203334.9|203403.8|203353.8|203381.4|203331.4|23
1732552150000|2024-11-25 16:29:10|203383.5|203333.5|203393.1|203343.1|203393.6|203343.6|203381.4|203331.4|13
1732552160000|2024-11-25 16:29:20|203391.8|203341.8|203396.9|203346.9|203398.2|203348.2|203390.2|203340.2|13
1732552170000|2024-11-25 16:29:30|203393.4|203343.4|203402.3|203352.3|203405.2|203355.2|203393.4|203343.4|13
1732552180000|2024-11-25 16:29:40|203402.5|203352.5|203451.9|203401.9|203474.5|203401.9|203402.5|203352.5|11
1732552190000|2024-11-25 16:29:50|203449.5|203399.5|203447.3|203357.3|203461.6|203399.5|203446.7|203357.3|34
1732552200000|2024-11-25 16:30:00|203446.4|203356.4|203425|203375|203450.1|203387.7|203422.7|203356.4|27
1732552210000|2024-11-25 16:30:10|203426|203376|203420.6|203370.6|203426.5|203376.5|203404.5|203354.5|21
1732552220000|2024-11-25 16:30:20|203421.7|203371.7|203441.9|203391.9|203448.8|203398.8|203420.1|203370.1|23
1732552230000|2024-11-25 16:30:30|203441.6|203391.6|203441.1|203391.1|203443.6|203393.6|203432.6|203382.6|27
1732552240000|2024-11-25 16:30:40|203439.5|203389.5|203442.1|203392.1|203442.1|203392.1|203427.4|203377.4|18
1732552250000|2024-11-25 16:30:50|203438|203388|203435.2|203385.2|203453.1|203403.1|203430|203380|29
1732552260000|2024-11-25 16:31:00|203434|203384|203452.6|203402.6|203452.6|203402.6|203427.4|203377.4|22
1732552270000|2024-11-25 16:31:10|203449.4|203399.4|203433.1|203383.1|203449.4|203399.4|203430.9|203380.9|16
1732552280000|2024-11-25 16:31:20|203433.8|203383.8|203444.8|203394.8|203449.1|203399.1|203433.3|203383.3|27
1732552290000|2024-11-25 16:31:30|203444.9|203394.9|203428.8|203378.8|203444.9|203394.9|203423.5|203373.5|27
1732552300000|2024-11-25 16:31:40|203428.9|203378.9|203434|203384|203434|203384|203427.3|203377.3|33
1732552310000|2024-11-25 16:31:50|203433.5|203383.5|203416.1|203366.1|203434.9|203384.9|203410.3|203360.3|14
1732552320000|2024-11-25 16:32:00|203415.8|203365.8|203415.8|203365.8|203415.8|203365.8|203415.8|203365.8|1
1732552330000|2024-11-25 16:32:10|203408|203358|203417.5|203367.5|203419|203369|203402.2|203352.2|7
1732552340000|2024-11-25 16:32:20|203419|203369|203444|203394|203445.5|203395.5|203409.8|203359.8|11
1732552350000|2024-11-25 16:32:30|203434.2|203384.2|203432.7|203382.7|203437.5|203387.5|203428.3|203378.3|18
1732552360000|2024-11-25 16:32:40|203437.8|203387.8|203431.5|203381.5|203438.6|203388.6|203429.8|203379.8|28
1732552370000|2024-11-25 16:32:50|203431|203381|203437.9|203387.9|203439.6|203389.6|203429|203379|18
1732552380000|2024-11-25 16:33:00|203440.7|203390.7|203440.8|203390.8|203441.3|203391.3|203431.5|203381.5|22
1732552390000|2024-11-25 16:33:10|203443.1|203393.1|203474.1|203424.1|203475.1|203425.1|203443.1|203393.1|25
1732552400000|2024-11-25 16:33:20|203474.3|203424.3|203468.1|203418.1|203477.8|203427.8|203467.5|203417.5|24
1732552410000|2024-11-25 16:33:30|203467.6|203417.6|203465|203415|203473|203423|203458.3|203408.3|34
1732552420000|2024-11-25 16:33:40|203463.8|203413.8|203463.9|203413.9|203467.8|203417.8|203459.2|203409.2|36
1732552430000|2024-11-25 16:33:50|203463.7|203413.7|203463.7|203413.7|203468.9|203418.9|203462.4|203412.4|36
1732552440000|2024-11-25 16:34:00|203465.2|203415.2|203475.5|203425.5|203475.9|203425.9|203463.1|203413.1|27
1732552450000|2024-11-25 16:34:10|203473.9|203423.9|203477.8|203427.8|203477.8|203427.8|203468.7|203418.7|12
1732552460000|2024-11-25 16:34:20|203479.2|203429.2|203484.8|203434.8|203484.8|203434.8|203479.2|203429.2|3
1732552470000|2024-11-25 16:34:30|203486|203436|203490.4|203440.4|203491.1|203441.1|203483.2|203433.2|8
1732552480000|2024-11-25 16:34:40|203492|203442|203484.8|203434.8|203494.3|203444.3|203484.8|203434.8|12
1732552490000|2024-11-25 16:34:50|203486.9|203436.9|203447.1|203397.1|203486.9|203436.9|203445.5|203395.5|17
1732552500000|2024-11-25 16:35:00|203448.6|203398.6|203438.8|203388.8|203448.6|203398.6|203431.8|203381.8|22
1732552510000|2024-11-25 16:35:10|203440.6|203390.6|203431.1|203381.1|203440.6|203390.6|203418.5|203368.5|18
1732552520000|2024-11-25 16:35:20|203429|203379|203401.3|203351.3|203431.2|203381.2|203399.3|203349.3|22
1732552530000|2024-11-25 16:35:30|203368.7|203318.7|203357.7|203307.7|203373|203323|203354|203304|16
1732552540000|2024-11-25 16:35:40|203356.5|203306.5|203351.3|203301.3|203356.5|203306.5|203348.7|203298.7|12
1732552550000|2024-11-25 16:35:50|203352.6|203302.6|203345.2|203295.2|203357|203307|203329.9|203279.9|26
1732552560000|2024-11-25 16:36:00|203346.2|203296.2|203336|203286|203347.2|203297.2|203335.1|203285.1|7
1732552570000|2024-11-25 16:36:10|203337.8|203287.8|203331|203281|203337.8|203287.8|203330.6|203280.6|26
1732552580000|2024-11-25 16:36:20|203330.5|203280.5|203329.7|203279.7|203332.7|203282.7|203327.5|203277.5|13
1732552590000|2024-11-25 16:36:30|203331.3|203281.3|203327.7|203277.7|203335.3|203285.3|203321.2|203271.2|18
1732552600000|2024-11-25 16:36:40|203327.2|203277.2|203367.2|203317.2|203367.2|203317.2|203324|203274|13
1732552610000|2024-11-25 16:36:50|203353.5|203303.5|203371.5|203321.5|203379.7|203329.7|203353.5|203303.5|16
1732552620000|2024-11-25 16:37:00|203366.7|203316.7|203354.6|203304.6|203366.7|203316.7|203348.4|203298.4|20
1732552630000|2024-11-25 16:37:10|203354.8|203304.8|203357.5|203307.5|203361.5|203311.5|203354.6|203304.6|14
1732552640000|2024-11-25 16:37:20|203356.1|203306.1|203378.6|203288.6|203383.7|203307.9|203356.1|203288.6|6
1732552650000|2024-11-25 16:37:30|203380|203290|203378.3|203288.3|203380|203290|203378.3|203288.3|2
1732552660000|2024-11-25 16:37:40|203381.4|203291.4|203380.2|203290.2|203382.7|203292.7|203377.5|203287.5|12
1732552670000|2024-11-25 16:37:50|203380.4|203290.4|203397.5|203307.5|203403.8|203331.6|203378.4|203288.4|10
1732552680000|2024-11-25 16:38:00|203405.5|203315.5|203416.2|203326.2|203434|203344|203397.5|203307.5|11
1732552690000|2024-11-25 16:38:10|203418.9|203328.9|203409.7|203319.7|203418.9|203350.7|203400.7|203319.7|8
1732552700000|2024-11-25 16:38:20|203409.8|203319.8|203389.5|203339.5|203448.7|203364.4|203388.1|203319.8|13
1732552710000|2024-11-25 16:38:30|203388.4|203338.4|203397.5|203347.5|203403|203353|203388.4|203338.4|22
1732552720000|2024-11-25 16:38:40|203397.4|203347.4|203385.4|203335.4|203397.4|203347.4|203380.6|203330.6|17
1732552730000|2024-11-25 16:38:50|203388.5|203338.5|203393.8|203343.8|203395.6|203345.6|203387.3|203337.3|16
1732552740000|2024-11-25 16:39:00|203393.5|203343.5|203394.9|203344.9|203395.2|203345.2|203390.5|203340.5|17
1732552750000|2024-11-25 16:39:10|203395.1|203345.1|203393.1|203343.1|203395.6|203345.6|203388.2|203338.2|19
1732552760000|2024-11-25 16:39:20|203393.2|203343.2|203380.1|203330.1|203393.2|203343.2|203376.7|203326.7|18
1732552770000|2024-11-25 16:39:30|203379.8|203329.8|203419.8|203369.8|203419.8|203369.8|203377.7|203327.7|20
1732552780000|2024-11-25 16:39:40|203400.8|203350.8|203420|203370|203421|203371|203400.8|203350.8|28
1732552790000|2024-11-25 16:39:50|203419.8|203369.8|203413.3|203363.3|203419.8|203369.8|203410.3|203360.3|14
1732552800000|2024-11-25 16:40:00|203413.1|203363.1|203411.6|203361.6|203428.8|203378.8|203406.3|203356.3|16
1732552810000|2024-11-25 16:40:10|203409.3|203359.3|203409.5|203359.5|203414.5|203364.5|203402.7|203352.7|22
1732552820000|2024-11-25 16:40:20|203409.3|203359.3|203410.4|203360.4|203416.9|203366.9|203409.3|203359.3|8
1732552830000|2024-11-25 16:40:30|203412.7|203362.7|203409.6|203359.6|203414.7|203364.7|203404.4|203354.4|5
1732552840000|2024-11-25 16:40:40|203411.7|203361.7|203410.8|203360.8|203417.1|203367.1|203406.9|203356.9|11
1732552850000|2024-11-25 16:40:50|203410.5|203360.5|203413.8|203363.8|203414|203364|203406.2|203356.2|10
1732552860000|2024-11-25 16:41:00|203411.2|203361.2|203409.6|203359.6|203413.3|203363.3|203408.9|203358.9|10
1732552870000|2024-11-25 16:41:10|203406.6|203356.6|203413|203363|203414.2|203364.2|203406.6|203356.6|14
1732552880000|2024-11-25 16:41:20|203412.8|203362.8|203430|203380|203456.3|203406.3|203412.7|203362.7|13
1732552890000|2024-11-25 16:41:30|203427.6|203377.6|203417.1|203367.1|203428.5|203378.5|203407.8|203357.8|20
1732552900000|2024-11-25 16:41:40|203415.4|203365.4|203424.8|203374.8|203429.7|203379.7|203412.6|203362.6|24
1732552910000|2024-11-25 16:41:50|203425.1|203375.1|203429.8|203379.8|203430.3|203380.3|203424.2|203374.2|15
1732552920000|2024-11-25 16:42:00|203429.1|203379.1|203423.9|203373.9|203429.1|203379.1|203421.5|203371.5|13
1732552930000|2024-11-25 16:42:10|203422.3|203372.3|203424.7|203374.7|203431.7|203381.7|203419.5|203369.5|9
1732552940000|2024-11-25 16:42:20|203425.4|203375.4|203473.5|203383.5|203475|203401.7|203425.4|203351.3|14
1732552950000|2024-11-25 16:42:30|203473.2|203383.2|203475.4|203385.4|203475.4|203385.4|203463|203373|19
1732552960000|2024-11-25 16:42:40|203479.4|203389.4|203487.5|203397.5|203488.3|203398.3|203479.4|203389.4|18
1732552970000|2024-11-25 16:42:50|203467.3|203417.3|203469.7|203419.7|203472.1|203422.1|203467.3|203417.3|10
1732552980000|2024-11-25 16:43:00|203469.4|203419.4|203469.4|203419.4|203470.3|203420.3|203468.9|203418.9|13
1732552990000|2024-11-25 16:43:10|203466.9|203416.9|203486.5|203436.5|203486.5|203436.5|203466.9|203416.9|21
1732553000000|2024-11-25 16:43:20|203487.7|203437.7|203493.1|203443.1|203503.3|203453.3|203486.3|203436.3|22
1732553010000|2024-11-25 16:43:30|203487.5|203437.5|203496.8|203446.8|203499.7|203449.7|203487.5|203437.5|16
1732553020000|2024-11-25 16:43:40|203497.2|203447.2|203512.1|203462.1|203512.1|203462.1|203494.2|203444.2|9
1732553030000|2024-11-25 16:43:50|203507.8|203457.8|203537.3|203487.3|203548.4|203498.4|203507.8|203457.8|29
1732553040000|2024-11-25 16:44:00|203537.5|203487.5|203530|203480|203537.5|203487.5|203510.2|203460.2|26
1732553050000|2024-11-25 16:44:10|203529.9|203479.9|203521.4|203471.4|203529.9|203479.9|203515.1|203465.1|13
1732553060000|2024-11-25 16:44:20|203521.2|203471.2|203520.9|203470.9|203524|203474|203514.1|203464.1|13
1732553070000|2024-11-25 16:44:30|203520.3|203470.3|203533.7|203483.7|203536.1|203486.1|203520.1|203470.1|17
1732553080000|2024-11-25 16:44:40|203533.5|203483.5|203539.5|203489.5|203546.5|203496.5|203533.4|203483.4|15
1732553090000|2024-11-25 16:44:50|203547.8|203497.8|203546|203496|203555.3|203505.3|203539.6|203489.6|19
1732553100000|2024-11-25 16:45:00|203546.2|203496.2|203554.8|203504.8|203559.9|203509.9|203546.2|203496.2|22
1732553110000|2024-11-25 16:45:10|203557.3|203507.3|203574.3|203524.3|203583.5|203533.5|203551.2|203501.2|13
1732553120000|2024-11-25 16:45:20|203577.3|203527.3|203568.7|203518.7|203585.7|203535.7|203568.1|203518.1|11
1732553130000|2024-11-25 16:45:30|203571.6|203521.6|203552.6|203502.6|203571.6|203521.6|203551.4|203501.4|23
1732553140000|2024-11-25 16:45:40|203555.3|203505.3|203548.3|203498.3|203555.5|203505.5|203544.3|203494.3|21
1732553150000|2024-11-25 16:45:50|203547.8|203497.8|203544.4|203494.4|203570.1|203520.1|203541.7|203491.7|22
1732553160000|2024-11-25 16:46:00|203554.2|203504.2|203573.9|203523.9|203579.1|203529.1|203527.2|203477.2|31
1732553170000|2024-11-25 16:46:10|203573.7|203523.7|203535.2|203485.2|203574.5|203524.5|203531.3|203481.3|29
1732553180000|2024-11-25 16:46:20|203538|203488|203526.9|203476.9|203542.2|203492.2|203512.7|203462.7|27
1732553190000|2024-11-25 16:46:30|203517|203467|203500.7|203450.7|203517|203467|203494.6|203444.6|19
1732553200000|2024-11-25 16:46:40|203500.5|203450.5|203511.1|203461.1|203519|203469|203500.5|203450.5|23
1732553210000|2024-11-25 16:46:50|203513.1|203463.1|203518|203468|203541.4|203468|203513.1|203444.6|20
1732553220000|2024-11-25 16:47:00|203515.3|203465.3|203522.4|203472.4|203522.4|203472.4|203512.1|203462.1|11
1732553230000|2024-11-25 16:47:10|203526.9|203476.9|203540.9|203490.9|203541|203491|203526.9|203476.9|31
1732553240000|2024-11-25 16:47:20|203536.2|203486.2|203525.1|203475.1|203540.9|203490.9|203523.9|203473.9|22
1732553250000|2024-11-25 16:47:30|203528.5|203478.5|203500.7|203450.7|203531.3|203481.3|203473.2|203423.2|26
1732553260000|2024-11-25 16:47:40|203502.7|203452.7|203499.2|203449.2|203502.7|203452.7|203483.1|203433.1|11
1732553270000|2024-11-25 16:47:50|203503.1|203453.1|203487.4|203437.4|203503.1|203453.1|203485|203435|22
1732553280000|2024-11-25 16:48:00|203493.8|203443.8|203485.1|203435.1|203493.8|203443.8|203471.7|203421.7|20
1732553290000|2024-11-25 16:48:10|203481.8|203431.8|203487.3|203397.3|203499.3|203431.8|203472.4|203397.2|23
1732553300000|2024-11-25 16:48:20|203489.2|203399.2|203486.2|203396.2|203491.7|203401.7|203486.2|203396.2|17
1732553310000|2024-11-25 16:48:30|203487.2|203397.2|203474.5|203384.5|203487.6|203397.6|203468.2|203378.2|20
1732553320000|2024-11-25 16:48:40|203474.9|203384.9|203484.1|203394.1|203486.6|203396.6|203472.9|203382.9|22
1732553330000|2024-11-25 16:48:50|203484.3|203394.3|203465.1|203415.1|203489|203415.1|203464.2|203394.3|21
1732553340000|2024-11-25 16:49:00|203464.2|203414.2|203476.3|203426.3|203476.3|203426.3|203464.2|203414.2|15
1732553350000|2024-11-25 16:49:10|203481.3|203431.3|203484.2|203434.2|203486|203436|203474.5|203424.5|19
1732553360000|2024-11-25 16:49:20|203480.8|203430.8|203477.1|203427.1|203480.8|203430.8|203476.5|203426.5|27
1732553370000|2024-11-25 16:49:30|203477|203427|203479.9|203429.9|203479.9|203429.9|203476.8|203426.8|23
1732553380000|2024-11-25 16:49:40|203480.4|203430.4|203482|203432|203484.2|203434.2|203477.4|203427.4|21
1732553390000|2024-11-25 16:49:50|203481.7|203431.7|203479.3|203429.3|203483.1|203433.1|203479.3|203429.3|16
1732553400000|2024-11-25 16:50:00|203479.8|203429.8|203510.1|203460.1|203524.6|203474.6|203475.9|203425.9|20
1732553410000|2024-11-25 16:50:10|203511.3|203461.3|203507|203457|203513.5|203463.5|203504.1|203454.1|27
1732553420000|2024-11-25 16:50:20|203507.3|203457.3|203511.6|203461.6|203515.7|203465.7|203503.8|203453.8|25
1732553430000|2024-11-25 16:50:30|203511.4|203461.4|203508.7|203458.7|203514.7|203464.7|203506.6|203456.6|19
1732553440000|2024-11-25 16:50:40|203510.8|203460.8|203496.6|203446.6|203516.5|203466.5|203472.8|203422.8|26
1732553450000|2024-11-25 16:50:50|203496.5|203446.5|203499.5|203449.5|203505.9|203455.9|203496.5|203446.5|19
1732553460000|2024-11-25 16:51:00|203499.8|203449.8|203479.4|203429.4|203500|203450|203475.4|203425.4|19
1732553470000|2024-11-25 16:51:10|203481.4|203431.4|203477.6|203427.6|203481.4|203431.4|203473.5|203423.5|31
1732553480000|2024-11-25 16:51:20|203477.7|203427.7|203473.8|203423.8|203477.9|203427.9|203471.1|203421.1|27
1732553490000|2024-11-25 16:51:30|203475.5|203425.5|203471.9|203421.9|203475.5|203425.5|203451.8|203401.8|21
1732553500000|2024-11-25 16:51:40|203474.5|203424.5|203452.8|203402.8|203478|203428|203448|203398|32
1732553510000|2024-11-25 16:51:50|203452.6|203402.6|203449.2|203399.2|203456|203406|203449.2|203399.2|17
1732553520000|2024-11-25 16:52:00|203449|203399|203443.5|203393.5|203449|203399|203436.5|203386.5|7
1732553530000|2024-11-25 16:52:10|203441.2|203391.2|203440.1|203390.1|203441.2|203391.2|203438.1|203388.1|9
1732553540000|2024-11-25 16:52:20|203438.2|203388.2|203440.7|203390.7|203440.7|203390.7|203427.4|203377.4|13
1732553550000|2024-11-25 16:52:30|203437.3|203387.3|203439.2|203389.2|203439.2|203389.2|203436.5|203386.5|5
1732553560000|2024-11-25 16:52:40|203431.2|203381.2|203419.7|203369.7|203434.3|203384.3|203419.5|203369.5|11
1732553570000|2024-11-25 16:52:50|203424.5|203374.5|203424.1|203374.1|203438|203388|203380.1|203330.1|17
1732553580000|2024-11-25 16:53:00|203424|203374|203420.9|203370.9|203429.3|203379.3|203418.4|203368.4|24
1732553590000|2024-11-25 16:53:10|203418.5|203368.5|203416.8|203366.8|203423.8|203373.8|203415.4|203365.4|25
1732553600000|2024-11-25 16:53:20|203412.3|203362.3|203395.1|203345.1|203412.3|203362.3|203389.2|203339.2|24
1732553610000|2024-11-25 16:53:30|203395|203345|203386.5|203336.5|203396.9|203346.9|203383.3|203333.3|26
1732553620000|2024-11-25 16:53:40|203386.3|203336.3|203381.7|203331.7|203394.9|203344.9|203379.3|203329.3|8
1732553630000|2024-11-25 16:53:50|203383.8|203333.8|203378.1|203328.1|203388|203338|203378.1|203328.1|7
1732553640000|2024-11-25 16:54:00|203378.9|203328.9|203375.6|203325.6|203413|203363|203372.4|203322.4|20
1732553650000|2024-11-25 16:54:10|203375.9|203325.9|203373.1|203323.1|203376.6|203326.6|203369.7|203319.7|25
1732553660000|2024-11-25 16:54:20|203372.9|203322.9|203375.9|203325.9|203380.1|203330.1|203372.2|203322.2|19
1732553670000|2024-11-25 16:54:30|203375.7|203325.7|203377.4|203327.4|203381.3|203331.3|203375.5|203325.5|18
1732553680000|2024-11-25 16:54:40|203377.7|203327.7|203362.2|203312.2|203377.7|203327.7|203343|203293|20
1732553690000|2024-11-25 16:54:50|203362.4|203312.4|203359.3|203309.3|203366|203316|203357.6|203307.6|25
1732553700000|2024-11-25 16:55:00|203358.7|203308.7|203360.8|203310.8|203367.3|203317.3|203358.2|203308.2|16
1732553710000|2024-11-25 16:55:10|203358.7|203308.7|203357.5|203307.5|203363.4|203313.4|203357.5|203307.5|5
1732553720000|2024-11-25 16:55:20|203357.4|203307.4|203356.7|203306.7|203362.1|203312.1|203354.5|203304.5|21
1732553730000|2024-11-25 16:55:30|203356.8|203306.8|203342.9|203292.9|203357.5|203307.5|203335.8|203285.8|25
1732553740000|2024-11-25 16:55:40|203343|203293|203343.4|203293.4|203344.1|203294.1|203342.6|203292.6|12
1732553750000|2024-11-25 16:55:50|203343.9|203293.9|203350.4|203300.4|203357.5|203307.5|203337.3|203287.3|25
1732553760000|2024-11-25 16:56:00|203350.2|203300.2|203348.4|203298.4|203350.2|203300.2|203328.5|203278.5|16
1732553770000|2024-11-25 16:56:10|203348.6|203298.6|203351.3|203301.3|203351.3|203301.3|203348.6|203298.6|6
1732553780000|2024-11-25 16:56:20|203353.2|203303.2|203346|203296|203353.2|203303.2|203345.5|203295.5|10
1732553790000|2024-11-25 16:56:30|203345.7|203295.7|203337.7|203287.7|203345.7|203295.7|203337.7|203287.7|5
1732553800000|2024-11-25 16:56:40|203337.9|203287.9|203337.7|203287.7|203337.9|203287.9|203337.7|203287.7|2
1732553810000|2024-11-25 16:56:50|203337.9|203287.9|203342.9|203292.9|203349|203299|203337.9|203287.9|19
1732553820000|2024-11-25 16:57:00|203342.1|203292.1|203338.5|203288.5|203342.8|203292.8|203338.1|203288.1|22
1732553830000|2024-11-25 16:57:10|203338.2|203288.2|203334.5|203284.5|203341|203291|203330.7|203280.7|15
1732553840000|2024-11-25 16:57:20|203334.6|203284.6|203337.2|203287.2|203340.9|203290.9|203329.9|203279.9|16
1732553850000|2024-11-25 16:57:30|203339.3|203289.3|203337.1|203287.1|203345.1|203295.1|203337.1|203287.1|6
1732553860000|2024-11-25 16:57:40|203339.5|203289.5|203337.6|203287.6|203342.8|203292.8|203328.1|203278.1|7
1732553870000|2024-11-25 16:57:50|203333.4|203283.4|203336.5|203286.5|203347.3|203297.3|203330.6|203280.6|22
1732553880000|2024-11-25 16:58:00|203331.5|203281.5|203337.8|203287.8|203341.3|203291.3|203329.1|203279.1|11
1732553890000|2024-11-25 16:58:10|203332.5|203282.5|203353.5|203263.5|203353.5|203282.5|203332.5|203261.3|5
1732553900000|2024-11-25 16:58:20|203358.2|203268.2|203357.6|203267.6|203358.8|203308.8|203333.5|203261.1|17
1732553910000|2024-11-25 16:58:30|203359.8|203269.8|203353.5|203263.5|203368.8|203278.8|203350.5|203260.5|8
1732553920000|2024-11-25 16:58:40|203350.5|203260.5|203350.5|203260.5|203353.7|203263.7|203350.5|203260.5|5
1732553930000|2024-11-25 16:58:50|203349.3|203259.3|203353.4|203263.4|203356.5|203266.5|203349.3|203259.3|10
1732553940000|2024-11-25 16:59:00|203350.9|203260.9|203353.7|203263.7|203353.7|203263.7|203350.9|203260.9|4
1732553950000|2024-11-25 16:59:10|203355.9|203265.9|203335|203285|203355.9|203286.2|203328.5|203265.9|11
1732553960000|2024-11-25 16:59:20|203350.6|203260.6|203351.1|203261.1|203363.1|203273.1|203348.3|203258.3|14
1732553970000|2024-11-25 16:59:30|203363.1|203273.1|203322.8|203272.8|203363.7|203273.7|203284.8|203234.8|22
1732553980000|2024-11-25 16:59:40|203322.4|203272.4|203322|203272|203329.9|203279.9|203318.4|203268.4|15
1732553990000|2024-11-25 16:59:50|203323|203273|203324.9|203274.9|203331.5|203281.5|203312.4|203262.4|16
1732554000000|2024-11-25 17:00:00|203327|203277|203326.7|203276.7|203327|203277|203326.5|203276.5|5
1732554010000|2024-11-25 17:00:10|203326.9|203276.9|203327.1|203277.1|203334.7|203284.7|203324.9|203274.9|10
1732554020000|2024-11-25 17:00:20|203326.9|203276.9|203332|203282|203339.5|203289.5|203326.6|203276.6|10
1732554030000|2024-11-25 17:00:30|203332.1|203282.1|203332|203282|203335.1|203285.1|203331.8|203281.8|9
1732554040000|2024-11-25 17:00:40|203331.8|203281.8|203315.4|203265.4|203332|203282|203315.4|203265.4|5
1732554050000|2024-11-25 17:00:50|203322.5|203272.5|203321.3|203271.3|203329|203279|203318.6|203268.6|15
1732554060000|2024-11-25 17:01:00|203319.3|203269.3|203314.9|203264.9|203319.3|203269.3|203309.3|203259.3|5
1732554070000|2024-11-25 17:01:10|203312.7|203262.7|203330.4|203280.4|203330.4|203280.4|203303.6|203253.6|23
1732554080000|2024-11-25 17:01:20|203325.2|203275.2|203314.4|203264.4|203325.6|203275.6|203312.5|203262.5|21
1732554090000|2024-11-25 17:01:30|203317|203267|203328|203278|203328|203278|203316.9|203266.9|12
1732554100000|2024-11-25 17:01:40|203321.5|203271.5|203320.7|203270.7|203325.5|203275.5|203320.7|203270.7|3
1732554110000|2024-11-25 17:01:50|203322.4|203272.4|203305.3|203255.3|203322.4|203272.4|203304.6|203254.6|4
1732554120000|2024-11-25 17:02:00|203303.6|203253.6|203306.4|203256.4|203311.4|203261.4|203295.4|203245.4|18
1732554130000|2024-11-25 17:02:10|203306.3|203256.3|203302.7|203252.7|203306.3|203256.3|203295.5|203245.5|6
1732554140000|2024-11-25 17:02:20|203299.4|203249.4|203298.6|203248.6|203305.8|203255.8|203294.5|203244.5|14
1732554150000|2024-11-25 17:02:30|203294.9|203244.9|203262.9|203212.9|203296.8|203246.8|203262.9|203212.9|10
1732554160000|2024-11-25 17:02:40|203269.5|203219.5|203265.5|203215.5|203269.5|203219.5|203258.2|203208.2|23
1732554170000|2024-11-25 17:02:50|203265.4|203215.4|203256.6|203206.6|203266.2|203216.2|203249.7|203199.7|14
1732554180000|2024-11-25 17:03:00|203251.7|203201.7|203266.7|203216.7|203274.7|203224.7|203251.7|203201.7|17
1732554190000|2024-11-25 17:03:10|203274.4|203224.4|203266.9|203216.9|203274.4|203224.4|203266.7|203216.7|7
1732554200000|2024-11-25 17:03:20|203266.4|203216.4|203276.4|203226.4|203276.4|203226.4|203245.1|203195.1|19
1732554210000|2024-11-25 17:03:30|203274.1|203224.1|203245.6|203195.6|203274.1|203224.1|203241|203191|12
1732554220000|2024-11-25 17:03:40|203246|203196|203247.5|203197.5|203255.1|203205.1|203246|203196|13
1732554230000|2024-11-25 17:03:50|203247.9|203197.9|203247|203197|203249.5|203199.5|203237.3|203187.3|16
1732554240000|2024-11-25 17:04:00|203247.5|203197.5|203232.7|203182.7|203247.5|203197.5|203229.5|203179.5|16
1732554250000|2024-11-25 17:04:10|203233.2|203183.2|203230.5|203180.5|203233.5|203183.5|203227.7|203177.7|12
1732554260000|2024-11-25 17:04:20|203226.8|203176.8|203205.9|203155.9|203226.8|203176.8|203195.6|203145.6|21
1732554270000|2024-11-25 17:04:30|203209.6|203159.6|203231.7|203141.7|203233.6|203159.6|203200.4|203132.6|18
1732554280000|2024-11-25 17:04:40|203229.4|203139.4|203213.5|203123.5|203229.4|203139.4|203213.5|203123.5|15
1732554290000|2024-11-25 17:04:50|203215.5|203125.5|203213.3|203123.3|203215.5|203125.5|203213.3|203123.3|2
1732554300000|2024-11-25 17:05:00|203211.2|203121.2|203207|203117|203211.2|203121.2|203207|203117|3
1732554310000|2024-11-25 17:05:10|203197.1|203107.1|203150.4|203100.4|203197.1|203130.8|203143.2|203093.2|18
1732554320000|2024-11-25 17:05:20|203148.6|203098.6|203146.9|203096.9|203148.6|203098.6|203146.9|203096.9|2
1732554330000|2024-11-25 17:05:30|203144.7|203094.7|203148.1|203098.1|203150.2|203100.2|203144.7|203094.7|8
1732554340000|2024-11-25 17:05:40|203148.5|203098.5|203147|203097|203148.5|203098.5|203147|203097|2
1732554350000|2024-11-25 17:05:50|203144|203094|203142.4|203092.4|203144|203094|203142.4|203092.4|2
1732554360000|2024-11-25 17:06:00|203142.3|203092.3|203148.4|203098.4|203149.6|203099.6|203139.7|203089.7|7
1732554370000|2024-11-25 17:06:10|203150.6|203100.6|203154.9|203104.9|203171.3|203121.3|203150.6|203100.6|9
1732554380000|2024-11-25 17:06:20|203156.7|203106.7|203169|203119|203170.5|203120.5|203156.7|203106.7|7
1732554390000|2024-11-25 17:06:30|203166.5|203116.5|203156|203106|203166.5|203116.5|203154|203104|5
1732554400000|2024-11-25 17:06:40|203154.8|203104.8|203142.4|203092.4|203155.6|203105.6|203139.1|203089.1|17
1732554410000|2024-11-25 17:06:50|203136|203086|203141.5|203091.5|203143.2|203093.2|203135.7|203085.7|6
1732554420000|2024-11-25 17:07:00|203143.1|203093.1|203127.4|203077.4|203143.1|203093.1|203122.9|203072.9|11
1732554430000|2024-11-25 17:07:10|203126.4|203076.4|203128.6|203078.6|203130.5|203080.5|203122.5|203072.5|13
1732554440000|2024-11-25 17:07:20|203130.3|203080.3|203141.4|203091.4|203141.4|203091.4|203129.5|203079.5|4
1732554450000|2024-11-25 17:07:30|203139.8|203089.8|203142.6|203092.6|203143.2|203093.2|203138.4|203088.4|5
1732554460000|2024-11-25 17:07:40|203144.3|203094.3|203097.6|203047.6|203145.5|203095.5|203097.6|203047.6|14
1732554470000|2024-11-25 17:07:50|203098.8|203048.8|203100.1|203050.1|203100.3|203050.3|203092.5|203042.5|17
1732554480000|2024-11-25 17:08:00|203101.4|203051.4|203087.3|203037.3|203104.7|203054.7|203080.4|203030.4|20
1732554490000|2024-11-25 17:08:10|203088.3|203038.3|203089.9|203039.9|203099.1|203049.1|203086.6|203036.6|20
1732554500000|2024-11-25 17:08:20|203086.9|203036.9|203083.1|203033.1|203098.3|203048.3|203081.3|203031.3|19
1732554510000|2024-11-25 17:08:30|203084.6|203034.6|203094.4|203044.4|203094.4|203044.4|203081.4|203031.4|13
1732554520000|2024-11-25 17:08:40|203092.6|203042.6|203092.4|203042.4|203098|203048|203090.3|203040.3|11
1732554530000|2024-11-25 17:08:50|203089.5|203039.5|203080.7|203030.7|203095.5|203045.5|203077.5|203027.5|16
1732554540000|2024-11-25 17:09:00|203076.4|203026.4|203068.1|203018.1|203083.8|203033.8|203068.1|203018.1|19
1732554550000|2024-11-25 17:09:10|203051.7|203001.7|203048.1|202998.1|203051.7|203001.7|203042.8|202992.8|12
1732554560000|2024-11-25 17:09:20|203051|203001|203057|203007|203057|203007|203041.3|202991.3|15
1732554570000|2024-11-25 17:09:30|203053.9|203003.9|203051.6|203001.6|203062.5|203012.5|203042.7|202992.7|17
1732554580000|2024-11-25 17:09:40|203055.3|203005.3|203002.4|202952.4|203059.7|203009.7|203002.4|202952.4|19
1732554590000|2024-11-25 17:09:50|202997.9|202947.9|202999|202949|202999|202949|202996.9|202946.9|3
1732554600000|2024-11-25 17:10:00|203000.8|202950.8|203001.5|202951.5|203002.2|202952.2|202993|202943|8
1732554610000|2024-11-25 17:10:10|202992.4|202942.4|203003.2|202953.2|203003.9|202953.9|202992.4|202942.4|6
1732554620000|2024-11-25 17:10:20|202999.8|202949.8|203004.5|202954.5|203006.3|202956.3|202999.8|202949.8|10
1732554630000|2024-11-25 17:10:30|203006.8|202956.8|203001.6|202951.6|203006.8|202956.8|202999.1|202949.1|17
1732554640000|2024-11-25 17:10:40|203001.8|202951.8|203004.3|202954.3|203004.3|202954.3|203001.4|202951.4|14
1732554650000|2024-11-25 17:10:50|203004.1|202954.1|203001.7|202951.7|203004.4|202954.4|203001|202951|11
1732554660000|2024-11-25 17:11:00|202998.4|202948.4|202996.9|202946.9|203001|202951|202993.3|202943.3|13
1732554670000|2024-11-25 17:11:10|202998.2|202948.2|202995.3|202945.3|203001.4|202951.4|202995.3|202945.3|11
1732554680000|2024-11-25 17:11:20|202996.4|202946.4|202958|202908|202996.4|202946.4|202950.7|202900.7|22
1732554690000|2024-11-25 17:11:30|202959.4|202909.4|202968.5|202918.5|202976.3|202926.3|202959.4|202909.4|23
1732554700000|2024-11-25 17:11:40|202971|202921|203011|202961|203011|202961|202971|202921|18
1732554710000|2024-11-25 17:11:50|203009.5|202959.5|203103.3|203053.3|203103.3|203053.3|203009.5|202959.5|32
1732554720000|2024-11-25 17:12:00|203101.7|203051.7|203087.8|203037.8|203102.1|203052.1|203082.8|203032.8|10
1732554730000|2024-11-25 17:12:10|203083.4|203033.4|203077|203027|203083.4|203033.4|203061.8|203011.8|29
1732554740000|2024-11-25 17:12:20|203077.1|203027.1|203056.7|203006.7|203079.4|203029.4|203056|203006|26
1732554750000|2024-11-25 17:12:30|203057.1|203007.1|203064.2|203014.2|203070.6|203020.6|203057.1|203007.1|21
1732554760000|2024-11-25 17:12:40|203066.1|203016.1|203073.5|203023.5|203073.5|203023.5|203060.2|203010.2|21
1732554770000|2024-11-25 17:12:50|203074.6|203024.6|203096.2|203046.2|203097.5|203047.5|203074.6|203024.6|26
1732554780000|2024-11-25 17:13:00|203096.4|203046.4|203151.7|203101.7|203152|203102|203096.4|203046.4|27
1732554790000|2024-11-25 17:13:10|203151.9|203101.9|203146.2|203096.2|203152|203102|203143|203093|19
1732554800000|2024-11-25 17:13:20|203147.1|203097.1|203138.8|203088.8|203147.1|203097.1|203134|203084|13
1732554810000|2024-11-25 17:13:30|203137.5|203087.5|203139|203089|203139|203089|203137.5|203087.5|2
1732554820000|2024-11-25 17:13:40|203148.4|203098.4|203147.3|203097.3|203149.7|203099.7|203141.5|203091.5|15
1732554830000|2024-11-25 17:13:50|203142.6|203092.6|203143.2|203093.2|203148.8|203098.8|203142.6|203092.6|8
1732554840000|2024-11-25 17:14:00|203147|203097|203158.3|203108.3|203164.2|203114.2|203142.8|203092.8|11
1732554850000|2024-11-25 17:14:10|203161.3|203111.3|203155.5|203105.5|203163|203113|203155.5|203105.5|9
1732554860000|2024-11-25 17:14:20|203157.5|203107.5|203166.3|203116.3|203185|203135|203157.5|203107.5|23
1732554870000|2024-11-25 17:14:30|203166.2|203116.2|203173|203123|203173.4|203123.4|203165.9|203115.9|26
1732554880000|2024-11-25 17:14:40|203173.2|203123.2|203163.3|203113.3|203173.2|203123.2|203156.6|203106.6|14
1732554890000|2024-11-25 17:14:50|203163.1|203113.1|203168.6|203118.6|203169.7|203119.7|203163.1|203113.1|18
1732554900000|2024-11-25 17:15:00|203169.9|203119.9|203157.2|203107.2|203173.4|203123.4|203156|203106|13
1732554910000|2024-11-25 17:15:10|203154.4|203104.4|203162.3|203112.3|203176.9|203126.9|203151.3|203101.3|17
1732554920000|2024-11-25 17:15:20|203163.6|203113.6|203163.9|203113.9|203167.9|203117.9|203162.2|203112.2|16
1732554930000|2024-11-25 17:15:30|203164|203114|203165.8|203115.8|203171.3|203121.3|203164|203114|13
1732554940000|2024-11-25 17:15:40|203169|203119|203114.7|203064.7|203169|203119|203114.7|203064.7|16
1732554950000|2024-11-25 17:15:50|203105.3|203055.3|203129.8|203079.8|203134.3|203084.3|203105.3|203055.3|20
1732554960000|2024-11-25 17:16:00|203128.9|203078.9|203117.6|203067.6|203128.9|203078.9|203117.6|203067.6|22
1732554970000|2024-11-25 17:16:10|203118.8|203068.8|203123.7|203073.7|203123.7|203073.7|203115|203065|22
1732554980000|2024-11-25 17:16:20|203123|203073|203094.5|203044.5|203128.1|203078.1|203094.5|203044.5|27
1732554990000|2024-11-25 17:16:30|203095|203045|203089.3|203039.3|203096.1|203046.1|203086.2|203036.2|25
1732555000000|2024-11-25 17:16:40|203088.9|203038.9|203082.4|203032.4|203088.9|203038.9|203082.4|203032.4|15
1732555010000|2024-11-25 17:16:50|203080.9|203030.9|203055.2|203005.2|203082.2|203032.2|203055.2|203005.2|15
1732555020000|2024-11-25 17:17:00|203057.1|203007.1|203062.7|203012.7|203062.9|203012.9|203054.7|203004.7|11
1732555030000|2024-11-25 17:17:10|203060.6|203010.6|203061.3|203011.3|203067.5|203017.5|203058|203008|17
1732555040000|2024-11-25 17:17:20|203061.4|203011.4|203141|203091|203145.4|203095.4|203061.3|203011.3|21
1732555050000|2024-11-25 17:17:30|203141.2|203091.2|203145.3|203095.3|203146.2|203096.2|203141|203091|19
1732555060000|2024-11-25 17:17:40|203145.5|203095.5|203104.3|203054.3|203146.9|203096.9|203101.1|203051.1|28
1732555070000|2024-11-25 17:17:50|203105.8|203055.8|203074|203024|203105.8|203055.8|203071.4|203021.4|23
1732555080000|2024-11-25 17:18:00|203071.4|203021.4|203059.7|203009.7|203076.5|203026.5|203059.7|203009.7|21
1732555090000|2024-11-25 17:18:10|203059.3|203009.3|203031.6|202981.6|203059.3|203009.3|203031.6|202981.6|15
1732555100000|2024-11-25 17:18:20|203034.2|202984.2|203033.3|202943.3|203080.8|202990.8|203033.3|202943.3|14
1732555110000|2024-11-25 17:18:30|203036|202946|203029.4|202979.4|203050.9|202981.4|203028.5|202943|10
1732555120000|2024-11-25 17:18:40|203031.1|202981.1|203040.2|202990.2|203040.9|202990.9|203029.6|202979.6|8
1732555130000|2024-11-25 17:18:50|203042.4|202992.4|203008.7|202958.7|203044.3|202994.3|203005.1|202955.1|12
1732555140000|2024-11-25 17:19:00|203008.6|202958.6|203020.5|202970.5|203020.5|202970.5|203006.5|202956.5|18
1732555150000|2024-11-25 17:19:10|203022.1|202972.1|203057|203007|203065.4|203015.4|203021.3|202971.3|24
1732555160000|2024-11-25 17:19:20|203055.4|203005.4|203059.3|203009.3|203066.1|203016.1|203055.4|203005.4|12
1732555170000|2024-11-25 17:19:30|203055.2|203005.2|202990.1|202940.1|203055.2|203005.2|202987.2|202937.2|21
1732555180000|2024-11-25 17:19:40|202994.9|202944.9|203000|202950|203019.3|202969.3|202994.9|202944.9|24
1732555190000|2024-11-25 17:19:50|202998.8|202948.8|202977.9|202927.9|203001.9|202951.9|202977.9|202927.9|28
1732555200000|2024-11-25 17:20:00|202980.4|202930.4|202944.7|202894.7|202980.4|202930.4|202940.2|202890.2|29
1732555210000|2024-11-25 17:20:10|202975.7|202925.7|202998.9|202908.9|202998.9|202936.4|202975.7|202908.9|12
1732555220000|2024-11-25 17:20:20|202996.8|202906.8|202960.6|202910.6|202998.5|202932|202959|202906.8|19
1732555230000|2024-11-25 17:20:30|202960.8|202910.8|202966.6|202916.6|202978.6|202928.6|202960.8|202910.8|25
1732555240000|2024-11-25 17:20:40|202965.4|202915.4|202955.9|202905.9|202981|202931|202955.1|202905.1|21
1732555250000|2024-11-25 17:20:50|202954.8|202904.8|202936.2|202886.2|202965.8|202915.8|202936.2|202886.2|15
1732555260000|2024-11-25 17:21:00|202935.5|202885.5|202954.5|202904.5|202954.9|202904.9|202927.8|202877.8|20
1732555270000|2024-11-25 17:21:10|202952.5|202902.5|202901.6|202851.6|202952.5|202902.5|202896|202846|23
1732555280000|2024-11-25 17:21:20|202900.1|202850.1|202898.7|202848.7|202901.8|202851.8|202898.5|202848.5|9
1732555290000|2024-11-25 17:21:30|202895.8|202845.8|202883.4|202833.4|202898.5|202848.5|202876.1|202826.1|18
1732555300000|2024-11-25 17:21:40|202879.3|202829.3|202859.5|202809.5|202880.4|202830.4|202846|202796|17
1732555310000|2024-11-25 17:21:50|202854.8|202804.8|202883|202833|202890.8|202840.8|202851.5|202801.5|17
1732555320000|2024-11-25 17:22:00|202885|202835|202928.9|202878.9|202935.1|202885.1|202885|202835|22
1732555330000|2024-11-25 17:22:10|202927.6|202877.6|202940.3|202890.3|202940.4|202890.4|202927.6|202877.6|12
1732555340000|2024-11-25 17:22:20|202938.7|202888.7|202939|202889|202940.2|202890.2|202934.1|202884.1|7
1732555350000|2024-11-25 17:22:30|202937.2|202887.2|202931.9|202881.9|202937.2|202887.2|202930.2|202880.2|7
1732555360000|2024-11-25 17:22:40|202930.2|202880.2|202930.4|202880.4|202930.4|202880.4|202921.8|202871.8|13
1732555370000|2024-11-25 17:22:50|202930|202880|202903|202853|202930|202880|202894.5|202844.5|18
1732555380000|2024-11-25 17:23:00|202899.5|202849.5|202893.5|202843.5|202900.7|202850.7|202893.5|202843.5|8
1732555390000|2024-11-25 17:23:10|202893.7|202843.7|202882.1|202832.1|202895.8|202845.8|202876.9|202826.9|16
1732555400000|2024-11-25 17:23:20|202883.3|202833.3|202875.3|202825.3|202885.1|202835.1|202863|202813|26
1732555410000|2024-11-25 17:23:30|202879.2|202829.2|202846.5|202796.5|202879.2|202829.2|202846.5|202796.5|25
1732555420000|2024-11-25 17:23:40|202846|202796|202843.8|202793.8|202847.8|202797.8|202842.5|202792.5|9
1732555430000|2024-11-25 17:23:50|202843.4|202793.4|202848.1|202798.1|202848.1|202798.1|202833.3|202783.3|14
1732555440000|2024-11-25 17:24:00|202846.4|202796.4|202786.7|202736.7|202849.2|202799.2|202781.9|202731.9|16
1732555450000|2024-11-25 17:24:10|202787.7|202737.7|202753.2|202703.2|202787.7|202737.7|202747.4|202697.4|20
1732555460000|2024-11-25 17:24:20|202759|202709|202722.8|202672.8|202759|202709|202701.9|202651.9|14
1732555470000|2024-11-25 17:24:30|202726.7|202676.7|202723.1|202673.1|202729.3|202679.3|202719.5|202669.5|14
1732555480000|2024-11-25 17:24:40|202724.6|202674.6|202720.7|202670.7|202724.6|202674.6|202719.4|202669.4|4
1732555490000|2024-11-25 17:24:50|202718.6|202668.6|202729.8|202679.8|202731.5|202681.5|202718.6|202668.6|9
1732555500000|2024-11-25 17:25:00|202728|202678|202737.2|202687.2|202738.8|202688.8|202728|202678|7
1732555510000|2024-11-25 17:25:10|202735|202685|202693.5|202643.5|202736.7|202686.7|202691.6|202641.6|16
1732555520000|2024-11-25 17:25:20|202695.3|202645.3|202698|202648|202698|202648|202695.3|202645.3|6
1732555530000|2024-11-25 17:25:30|202696.4|202646.4|202727.1|202677.1|202728|202678|202696.4|202646.4|10
1732555540000|2024-11-25 17:25:40|202725.4|202675.4|202808.9|202758.9|202808.9|202758.9|202725.4|202675.4|15
1732555550000|2024-11-25 17:25:50|202807.2|202757.2|202835.6|202785.6|202850|202800|202800.8|202750.8|23
1732555560000|2024-11-25 17:26:00|202846.6|202796.6|202847.1|202797.1|202849|202799|202846.6|202796.6|6
1732555570000|2024-11-25 17:26:10|202848.3|202798.3|202804.3|202754.3|202848.3|202798.3|202804.3|202754.3|18
1732555580000|2024-11-25 17:26:20|202808.7|202758.7|202809.8|202759.8|202818.7|202768.7|202799.6|202749.6|20
1732555590000|2024-11-25 17:26:30|202810.9|202760.9|202805.9|202755.9|202819.6|202769.6|202803.1|202753.1|17
1732555600000|2024-11-25 17:26:40|202807.4|202757.4|202855.4|202805.4|202859.6|202809.6|202799.3|202749.3|14
1732555610000|2024-11-25 17:26:50|202858.2|202808.2|202868.7|202818.7|202880.6|202830.6|202857.3|202807.3|27
1732555620000|2024-11-25 17:27:00|202875.2|202825.2|202901.6|202851.6|202901.6|202851.6|202872.9|202822.9|23
1732555630000|2024-11-25 17:27:10|202896.7|202846.7|202896|202846|202896.9|202846.9|202891.5|202841.5|14
1732555640000|2024-11-25 17:27:20|202886.6|202836.6|202881.8|202831.8|202886.6|202836.6|202857.7|202807.7|11
1732555650000|2024-11-25 17:27:30|202880.5|202830.5|202868.4|202818.4|202881|202831|202862.6|202812.6|29
1732555660000|2024-11-25 17:27:40|202868.5|202818.5|202851.5|202801.5|202870.8|202820.8|202850.6|202800.6|23
1732555670000|2024-11-25 17:27:50|202851.8|202801.8|202857.5|202807.5|202860.9|202810.9|202849.4|202799.4|34
1732555680000|2024-11-25 17:28:00|202857.4|202807.4|202851.2|202801.2|202862|202812|202849.4|202799.4|27
1732555690000|2024-11-25 17:28:10|202853.7|202803.7|202841.7|202791.7|202853.7|202803.7|202829.7|202779.7|24
1732555700000|2024-11-25 17:28:20|202835.9|202785.9|202841.6|202791.6|202844.8|202794.8|202835.9|202785.9|8
1732555710000|2024-11-25 17:28:30|202842.3|202792.3|202833|202783|202842.7|202792.7|202829.9|202779.9|14
1732555720000|2024-11-25 17:28:40|202832.4|202782.4|202844.1|202794.1|202870.7|202820.7|202825.6|202775.6|20
1732555730000|2024-11-25 17:28:50|202845.7|202795.7|202815.1|202765.1|202846.4|202796.4|202811.9|202761.9|24
1732555740000|2024-11-25 17:29:00|202856.4|202806.4|202857.7|202807.7|202878.7|202828.7|202851.3|202801.3|22
1732555750000|2024-11-25 17:29:10|202859.2|202809.2|202862.7|202812.7|202863.4|202813.4|202854.9|202804.9|9
1732555760000|2024-11-25 17:29:20|202855.8|202805.8|202858.3|202808.3|202863.2|202813.2|202846.7|202796.7|25
1732555770000|2024-11-25 17:29:30|202858.6|202808.6|202861.8|202811.8|202862.3|202812.3|202853.3|202803.3|20
1732555780000|2024-11-25 17:29:40|202862.6|202812.6|202891.5|202841.5|202891.7|202841.7|202862.6|202812.6|24
1732555790000|2024-11-25 17:29:50|202865.3|202815.3|202861.2|202811.2|202877.3|202827.3|202852.7|202802.7|17
1732555800000|2024-11-25 17:30:00|202862.1|202812.1|202846.9|202796.9|202863|202813|202829.4|202779.4|28
1732555810000|2024-11-25 17:30:10|202845.6|202795.6|202796.5|202706.5|202845.6|202795.6|202796|202706.5|29
1732555820000|2024-11-25 17:30:20|202797.5|202707.5|202774.1|202724.1|202797.5|202726.4|202774.1|202696.4|10
1732555830000|2024-11-25 17:30:30|202776.4|202726.4|202798.9|202708.9|202829.1|202779.1|202776.4|202704.6|17
1732555840000|2024-11-25 17:30:40|202797.5|202707.5|202798|202708|202805.8|202715.8|202791.8|202701.8|21
1732555850000|2024-11-25 17:30:50|202796.3|202706.3|202810|202720|202810|202720|202787.4|202697.4|34
1732555860000|2024-11-25 17:31:00|202811|202721|202794.9|202744.9|202811|202746.1|202794.9|202721|4
1732555870000|2024-11-25 17:31:10|202784.7|202734.7|202785.2|202735.2|202788.1|202738.1|202773.7|202723.7|23
1732555880000|2024-11-25 17:31:20|202782.3|202732.3|202794.8|202744.8|202795.1|202745.1|202780.2|202730.2|19
1732555890000|2024-11-25 17:31:30|202794.4|202744.4|202794|202744|202802.7|202752.7|202791.8|202741.8|12
1732555900000|2024-11-25 17:31:40|202792.7|202742.7|202789.3|202739.3|202797.1|202747.1|202788.4|202738.4|15
1732555910000|2024-11-25 17:31:50|202789|202739|202792.8|202742.8|202793.7|202743.7|202775.5|202725.5|17
1732555920000|2024-11-25 17:32:00|202794.2|202744.2|202803.5|202753.5|202806.1|202756.1|202788.4|202738.4|21
1732555930000|2024-11-25 17:32:10|202804.7|202754.7|202848.9|202798.9|202848.9|202798.9|202804.7|202754.7|22
1732555940000|2024-11-25 17:32:20|202829.5|202779.5|202832.3|202782.3|202836.9|202786.9|202810.8|202760.8|17
1732555950000|2024-11-25 17:32:30|202827.2|202777.2|202872|202822|202874.4|202824.4|202827.2|202777.2|27
1732555960000|2024-11-25 17:32:40|202870.2|202820.2|202856.8|202806.8|202870.8|202820.8|202855.3|202805.3|22
1732555970000|2024-11-25 17:32:50|202856.6|202806.6|202855.8|202805.8|202856.8|202806.8|202853.8|202803.8|6
1732555980000|2024-11-25 17:33:00|202854.2|202804.2|202847.6|202797.6|202856.2|202806.2|202847.6|202797.6|13
1732555990000|2024-11-25 17:33:10|202848.1|202798.1|202840.6|202790.6|202848.4|202798.4|202840.6|202790.6|21
1732556000000|2024-11-25 17:33:20|202840.7|202790.7|202842.9|202792.9|202844.2|202794.2|202840.7|202790.7|10
1732556010000|2024-11-25 17:33:30|202841.6|202791.6|202774.1|202724.1|202843.4|202793.4|202772.3|202722.3|22
1732556020000|2024-11-25 17:33:40|202776.6|202726.6|202770.3|202720.3|202792.6|202742.6|202767.5|202717.5|23
1732556030000|2024-11-25 17:33:50|202771.7|202721.7|202767.7|202717.7|202773.9|202723.9|202766.5|202716.5|12
1732556040000|2024-11-25 17:34:00|202769.8|202719.8|202768.5|202718.5|202769.8|202719.8|202767.1|202717.1|6
1732556050000|2024-11-25 17:34:10|202769.9|202719.9|202777.6|202727.6|202781|202731|202769.9|202719.9|10
1732556060000|2024-11-25 17:34:20|202778.9|202728.9|202757.3|202707.3|202778.9|202728.9|202755.6|202705.6|15
1732556070000|2024-11-25 17:34:30|202761.8|202711.8|202762.9|202712.9|202766.7|202716.7|202748.4|202698.4|15
1732556080000|2024-11-25 17:34:40|202761.5|202711.5|202761.6|202711.6|202762.5|202712.5|202754.9|202704.9|10
1732556090000|2024-11-25 17:34:50|202763.3|202713.3|202754.7|202704.7|202776.4|202726.4|202754.7|202704.7|21
1732556100000|2024-11-25 17:35:00|202760|202710|202760.1|202710.1|202771.1|202721.1|202754.2|202704.2|18
1732556110000|2024-11-25 17:35:10|202763.3|202713.3|202753.5|202703.5|202763.3|202713.3|202746.4|202696.4|27
1732556120000|2024-11-25 17:35:20|202747.1|202697.1|202751|202701|202756.1|202706.1|202741.5|202691.5|12
1732556130000|2024-11-25 17:35:30|202752.8|202702.8|202752.4|202702.4|202754.1|202704.1|202752.4|202702.4|4
1732556140000|2024-11-25 17:35:40|202750.8|202700.8|202749.3|202699.3|202760.1|202710.1|202742.1|202692.1|10
1732556150000|2024-11-25 17:35:50|202735.9|202685.9|202681.8|202631.8|202742.9|202692.9|202681.8|202631.8|17
1732556160000|2024-11-25 17:36:00|202686.9|202636.9|202680.9|202630.9|202688.5|202638.5|202675.8|202625.8|20
1732556170000|2024-11-25 17:36:10|202679.8|202629.8|202666.8|202616.8|202679.8|202629.8|202656.8|202606.8|28
1732556180000|2024-11-25 17:36:20|202665.2|202615.2|202694.4|202644.4|202699.4|202649.4|202656.1|202606.1|13
1732556190000|2024-11-25 17:36:30|202693.6|202643.6|202692.8|202642.8|202704.7|202654.7|202682.9|202632.9|22
1732556200000|2024-11-25 17:36:40|202699.7|202649.7|202695.5|202645.5|202703.1|202653.1|202688.1|202638.1|27
1732556210000|2024-11-25 17:36:50|202687.6|202637.6|202689.3|202639.3|202697.5|202647.5|202684.5|202634.5|25
1732556220000|2024-11-25 17:37:00|202689.7|202639.7|202665.2|202615.2|202689.7|202639.7|202659.1|202609.1|25
1732556230000|2024-11-25 17:37:10|202666.6|202616.6|202693.8|202643.8|202697.1|202647.1|202664.8|202614.8|17
1732556240000|2024-11-25 17:37:20|202693.4|202643.4|202694.1|202644.1|202695.6|202645.6|202691|202641|16
1732556250000|2024-11-25 17:37:30|202695.8|202645.8|202693.7|202643.7|202696|202646|202693.7|202643.7|7
1732556260000|2024-11-25 17:37:40|202693.6|202643.6|202673.9|202623.9|202693.6|202643.6|202671.6|202621.6|23
1732556270000|2024-11-25 17:37:50|202673.8|202623.8|202686.7|202636.7|202692.9|202642.9|202671.4|202621.4|27
1732556280000|2024-11-25 17:38:00|202685|202635|202684.6|202634.6|202686|202636|202670.1|202620.1|26
1732556290000|2024-11-25 17:38:10|202683.1|202633.1|202660.9|202610.9|202685.8|202635.8|202655.7|202605.7|20
1732556300000|2024-11-25 17:38:20|202662.5|202612.5|202657.6|202607.6|202667.1|202617.1|202652.3|202602.3|24
1732556310000|2024-11-25 17:38:30|202656.1|202606.1|202654.4|202604.4|202657.5|202607.5|202649.8|202599.8|15
1732556320000|2024-11-25 17:38:40|202655.8|202605.8|202661|202611|202661|202611|202652.7|202602.7|16
1732556330000|2024-11-25 17:38:50|202659.8|202609.8|202672.1|202622.1|202678.3|202628.3|202659.8|202609.8|16
1732556340000|2024-11-25 17:39:00|202673.2|202623.2|202676.2|202626.2|202679.7|202629.7|202661.4|202611.4|9
1732556350000|2024-11-25 17:39:10|202680.4|202630.4|202674.1|202624.1|202680.4|202630.4|202674.1|202624.1|5
1732556360000|2024-11-25 17:39:20|202672.9|202622.9|202746.9|202696.9|202754.9|202704.9|202669.7|202619.7|25
1732556370000|2024-11-25 17:39:30|202745.1|202695.1|202745|202695|202752.3|202702.3|202740.2|202690.2|24
1732556380000|2024-11-25 17:39:40|202743.8|202693.8|202741.8|202691.8|202745.9|202695.9|202740.6|202690.6|16
1732556390000|2024-11-25 17:39:50|202734.6|202684.6|202741.9|202691.9|202744.7|202694.7|202734.6|202684.6|27
1732556400000|2024-11-25 17:40:00|202742.6|202692.6|202731.7|202681.7|202743.1|202693.1|202728.9|202678.9|15
1732556410000|2024-11-25 17:40:10|202731.9|202681.9|202731|202681|202732.1|202682.1|202726.1|202676.1|15
1732556420000|2024-11-25 17:40:20|202730.9|202680.9|202714|202664|202731|202681|202690.9|202640.9|15
1732556430000|2024-11-25 17:40:30|202714.2|202664.2|202730.1|202680.1|202730.1|202680.1|202710.5|202660.5|19
1732556440000|2024-11-25 17:40:40|202731.5|202681.5|202731.3|202681.3|202733.7|202683.7|202730.9|202680.9|10
1732556450000|2024-11-25 17:40:50|202732.7|202682.7|202733.3|202683.3|202733.7|202683.7|202731.7|202681.7|8
1732556460000|2024-11-25 17:41:00|202734.8|202684.8|202739.2|202689.2|202739.5|202689.5|202733.5|202683.5|10
1732556470000|2024-11-25 17:41:10|202740.5|202690.5|202738.2|202688.2|202740.5|202690.5|202736|202686|10
1732556480000|2024-11-25 17:41:20|202735.8|202685.8|202742.8|202692.8|202745.5|202695.5|202735.8|202685.8|10
1732556490000|2024-11-25 17:41:30|202738|202688|202749.4|202699.4|202749.4|202699.4|202737.3|202687.3|10
1732556500000|2024-11-25 17:41:40|202742.8|202692.8|202748.7|202698.7|202774.7|202724.7|202739.4|202689.4|18
1732556510000|2024-11-25 17:41:50|202751|202701|202771.6|202721.6|202772.6|202722.6|202751|202701|17
1732556520000|2024-11-25 17:42:00|202761.7|202711.7|202773.4|202723.4|202776|202726|202757.1|202707.1|25
1732556530000|2024-11-25 17:42:10|202767.2|202717.2|202777.3|202727.3|202779.5|202729.5|202764.8|202714.8|21
1732556540000|2024-11-25 17:42:20|202777.5|202727.5|202776.3|202726.3|202781.5|202731.5|202773.4|202723.4|20
1732556550000|2024-11-25 17:42:30|202776.6|202726.6|202778.9|202728.9|202783.2|202733.2|202773.3|202723.3|17
1732556560000|2024-11-25 17:42:40|202779.1|202729.1|202781.9|202731.9|202781.9|202731.9|202775.4|202725.4|11
1732556570000|2024-11-25 17:42:50|202781.7|202731.7|202738.9|202648.9|202781.7|202731.7|202723|202648.9|15
1732556580000|2024-11-25 17:43:00|202739.2|202649.2|202707.8|202657.8|202739.2|202670.3|202706|202644.1|32
1732556590000|2024-11-25 17:43:10|202708|202658|202719.3|202669.3|202731.1|202681.1|202707.6|202657.6|18
1732556600000|2024-11-25 17:43:20|202717.1|202667.1|202728.8|202678.8|202729|202679|202717.1|202667.1|19
1732556610000|2024-11-25 17:43:30|202728.7|202678.7|202734.5|202684.5|202737.9|202687.9|202726.5|202676.5|18
1732556620000|2024-11-25 17:43:40|202734.3|202684.3|202734.3|202684.3|202734.7|202684.7|202734.3|202684.3|4
1732556630000|2024-11-25 17:43:50|202734.5|202684.5|202736.3|202686.3|202739.8|202689.8|202734.3|202684.3|12
1732556640000|2024-11-25 17:44:00|202736|202686|202727.9|202677.9|202736.5|202686.5|202727.9|202677.9|18
1732556650000|2024-11-25 17:44:10|202728.1|202678.1|202726.5|202676.5|202728.1|202678.1|202723.9|202673.9|15
1732556660000|2024-11-25 17:44:20|202728.6|202678.6|202732|202682|202735.8|202685.8|202728.6|202678.6|18
1732556670000|2024-11-25 17:44:30|202732.2|202682.2|202737.7|202687.7|202739.2|202689.2|202730.1|202680.1|27
1732556680000|2024-11-25 17:44:40|202737.6|202687.6|202789.3|202739.3|202791.9|202741.9|202732.6|202682.6|21
1732556690000|2024-11-25 17:44:50|202783.1|202733.1|202789.1|202739.1|202799.1|202749.1|202783.1|202733.1|20
1732556700000|2024-11-25 17:45:00|202798.8|202748.8|202791.7|202741.7|202800.7|202750.7|202790.7|202740.7|17
1732556710000|2024-11-25 17:45:10|202793.8|202743.8|202781.2|202731.2|202808.7|202758.7|202771.4|202721.4|25
1732556720000|2024-11-25 17:45:20|202781.4|202731.4|202779.6|202729.6|202781.4|202731.4|202775|202725|4
1732556730000|2024-11-25 17:45:30|202775.8|202725.8|202782.6|202732.6|202782.6|202732.6|202772.1|202722.1|11
1732556740000|2024-11-25 17:45:40|202777|202727|202808.3|202758.3|202808.3|202758.3|202776|202726|12
1732556750000|2024-11-25 17:45:50|202806.4|202756.4|202824.3|202734.3|202846.2|202776.2|202806.4|202733.1|24
1732556760000|2024-11-25 17:46:00|202824|202734|202881.4|202791.4|202882.7|202827|202824|202734|20
1732556770000|2024-11-25 17:46:10|202876.7|202786.7|202881.5|202831.5|202887.3|202831.5|202868.8|202783.3|10
1732556780000|2024-11-25 17:46:20|202879.3|202829.3|202871.3|202821.3|202893.8|202838.6|202870.8|202801.7|22
1732556790000|2024-11-25 17:46:30|202874.1|202824.1|202877.5|202827.5|202898|202848|202854.3|202804.3|10
1732556800000|2024-11-25 17:46:40|202883.9|202833.9|202891.2|202841.2|202891.2|202841.2|202875.6|202825.6|9
1732556810000|2024-11-25 17:46:50|202883.6|202833.6|202874.1|202824.1|202889.9|202839.9|202874.1|202824.1|7
1732556820000|2024-11-25 17:47:00|202880.3|202830.3|202882.5|202832.5|202889.2|202839.2|202874|202824|8
1732556830000|2024-11-25 17:47:10|202879.3|202829.3|202865.3|202815.3|202879.3|202829.3|202865.3|202815.3|9
1732556840000|2024-11-25 17:47:20|202862.9|202812.9|202860.4|202770.4|202871.8|202812.9|202849.2|202762.6|15
1732556850000|2024-11-25 17:47:30|202862.7|202772.7|202874.5|202784.5|202875.1|202785.1|202862.7|202772.7|9
1732556860000|2024-11-25 17:47:40|202872.3|202782.3|202863.5|202773.5|202874.9|202784.9|202863.5|202773.5|14
1732556870000|2024-11-25 17:47:50|202861.4|202771.4|202788.7|202738.7|202863.5|202773.5|202788.7|202733.6|22
1732556880000|2024-11-25 17:48:00|202802.5|202712.5|202786.6|202696.6|202809.7|202731.4|202776.3|202694.5|28
1732556890000|2024-11-25 17:48:10|202785.5|202695.5|202792.7|202702.7|202795|202705|202777.6|202687.6|19
1732556900000|2024-11-25 17:48:20|202790.4|202700.4|202835.3|202745.3|202838.5|202748.5|202781.2|202691.2|17
1732556910000|2024-11-25 17:48:30|202832.3|202742.3|202832.3|202742.3|202832.3|202742.3|202831.6|202741.6|3
1732556920000|2024-11-25 17:48:40|202834.1|202744.1|202834.1|202744.1|202834.1|202744.1|202834.1|202744.1|1
1732556930000|2024-11-25 17:48:50|202829.2|202739.2|202833.5|202743.5|202833.5|202743.5|202829.2|202739.2|2
1732556940000|2024-11-25 17:49:00|202829|202739|202826.8|202736.8|202829|202739|202814.6|202724.6|16
1732556950000|2024-11-25 17:49:10|202822.9|202732.9|202832|202742|202832|202742|202813.9|202723.9|11
1732556960000|2024-11-25 17:49:20|202828.4|202738.4|202826.2|202736.2|202833.9|202743.9|202825|202735|12
1732556970000|2024-11-25 17:49:30|202830|202740|202825.4|202735.4|202833.4|202743.4|202825.4|202735.4|15
1732556980000|2024-11-25 17:49:40|202826.8|202736.8|202801.5|202711.5|202830|202740|202801.5|202711.5|16
1732556990000|2024-11-25 17:49:50|202802.1|202712.1|202786.1|202696.1|202802.1|202712.1|202785.3|202695.3|12
1732557000000|2024-11-25 17:50:00|202785.9|202695.9|202786.2|202696.2|202786.2|202696.2|202782.8|202692.8|7
1732557010000|2024-11-25 17:50:10|202786|202696|202783.4|202693.4|202786.2|202696.2|202783|202693|11
1732557020000|2024-11-25 17:50:20|202783.2|202693.2|202731.3|202681.3|202783.2|202697.3|202723.5|202659.6|23
1732557030000|2024-11-25 17:50:30|202731.4|202681.4|202728.5|202678.5|202735.3|202685.3|202728.5|202678.5|28
1732557040000|2024-11-25 17:50:40|202729.2|202679.2|202725.6|202675.6|202730.2|202680.2|202725.2|202675.2|16
1732557050000|2024-11-25 17:50:50|202727.7|202677.7|202730.1|202680.1|202738|202688|202722|202672|37
1732557060000|2024-11-25 17:51:00|202730.3|202680.3|202730.2|202680.2|202734.5|202684.5|202729|202679|30
1732557070000|2024-11-25 17:51:10|202730|202680|202730|202680|202730.4|202680.4|202727.7|202677.7|10
1732557080000|2024-11-25 17:51:20|202727.5|202677.5|202728.2|202678.2|202731|202681|202726.2|202676.2|8
1732557090000|2024-11-25 17:51:30|202728|202678|202726|202676|202728.9|202678.9|202725.6|202675.6|21
1732557100000|2024-11-25 17:51:40|202726.2|202676.2|202727.9|202677.9|202734.9|202684.9|202725.4|202675.4|19
1732557110000|2024-11-25 17:51:50|202730|202680|202726.5|202676.5|202730.3|202680.3|202725.7|202675.7|23
1732557120000|2024-11-25 17:52:00|202726.6|202676.6|202704|202654|202732.9|202682.9|202703.8|202653.8|21
1732557130000|2024-11-25 17:52:10|202704.1|202654.1|202703.3|202653.3|202704.1|202654.1|202702.8|202652.8|16
1732557140000|2024-11-25 17:52:20|202703.5|202653.5|202702.6|202652.6|202705.7|202655.7|202702.4|202652.4|15
1732557150000|2024-11-25 17:52:30|202702.4|202652.4|202698.6|202648.6|202702.4|202652.4|202698.6|202648.6|14
1732557160000|2024-11-25 17:52:40|202701.1|202651.1|202686.5|202636.5|202701.1|202651.1|202683|202633|9
1732557170000|2024-11-25 17:52:50|202686.3|202636.3|202720.1|202670.1|202726.8|202676.8|202684.7|202634.7|10
1732557180000|2024-11-25 17:53:00|202721|202671|202750.3|202700.3|202750.3|202700.3|202718.2|202668.2|10
1732557190000|2024-11-25 17:53:10|202743.5|202693.5|202762.4|202672.4|202763.9|202693.5|202729.4|202664|21
1732557200000|2024-11-25 17:53:20|202763.4|202673.4|202755|202665|202763.4|202673.4|202754.7|202664.7|11
1732557210000|2024-11-25 17:53:30|202754.4|202664.4|202744.5|202654.5|202754.4|202664.4|202744.5|202654.5|11
1732557220000|2024-11-25 17:53:40|202745|202655|202756.7|202666.7|202756.7|202666.7|202743.2|202653.2|18
1732557230000|2024-11-25 17:53:50|202757.7|202667.7|202768.4|202678.4|202770.9|202680.9|202753.7|202663.7|25
1732557240000|2024-11-25 17:54:00|202764.2|202674.2|202757.5|202667.5|202772.5|202682.5|202748|202658|16
1732557250000|2024-11-25 17:54:10|202757.9|202667.9|202755.3|202665.3|202757.9|202667.9|202744.2|202654.2|20
1732557260000|2024-11-25 17:54:20|202755.5|202665.5|202719.8|202669.8|202755.5|202686.7|202719.8|202665.3|19
1732557270000|2024-11-25 17:54:30|202720.1|202670.1|202725.2|202675.2|202727.7|202677.7|202715.9|202665.9|9
1732557280000|2024-11-25 17:54:40|202721.8|202671.8|202725.9|202675.9|202728.1|202678.1|202721.8|202671.8|13
1732557290000|2024-11-25 17:54:50|202725.7|202675.7|202713.6|202663.6|202730.9|202680.9|202711.2|202661.2|16
1732557300000|2024-11-25 17:55:00|202691.7|202641.7|202688.3|202638.3|202698.9|202648.9|202688.1|202638.1|23
1732557310000|2024-11-25 17:55:10|202686.3|202636.3|202676.8|202626.8|202686.3|202636.3|202676.8|202626.8|11
1732557320000|2024-11-25 17:55:20|202674.9|202624.9|202659.2|202609.2|202674.9|202624.9|202647.4|202597.4|21
1732557330000|2024-11-25 17:55:30|202659|202609|202657|202607|202659|202609|202657|202607|14
1732557340000|2024-11-25 17:55:40|202658.6|202608.6|202655.2|202605.2|202661.3|202611.3|202647.2|202597.2|8
1732557350000|2024-11-25 17:55:50|202653.1|202603.1|202654.2|202604.2|202655.1|202605.1|202653.1|202603.1|3
1732557360000|2024-11-25 17:56:00|202654|202604|202654.2|202604.2|202662.8|202612.8|202650.6|202600.6|11
1732557370000|2024-11-25 17:56:10|202654.4|202604.4|202646.2|202596.2|202654.4|202604.4|202642.8|202592.8|7
1732557380000|2024-11-25 17:56:20|202649.4|202599.4|202651.5|202601.5|202654.5|202604.5|202649.4|202599.4|7
1732557390000|2024-11-25 17:56:30|202651.2|202601.2|202650.5|202600.5|202654.3|202604.3|202647.3|202597.3|8
1732557400000|2024-11-25 17:56:40|202644.6|202594.6|202645.8|202595.8|202645.8|202595.8|202613.1|202563.1|7
1732557410000|2024-11-25 17:56:50|202647.5|202597.5|202637.3|202587.3|202647.5|202597.5|202620.5|202570.5|4
1732557420000|2024-11-25 17:57:00|202631.9|202581.9|202636.5|202586.5|202639.8|202589.8|202622.4|202572.4|6
1732557430000|2024-11-25 17:57:10|202632.9|202582.9|202600.8|202550.8|202632.9|202582.9|202598.6|202548.6|5
1732557440000|2024-11-25 17:57:20|202603.1|202553.1|202608.7|202558.7|202610|202560|202603.1|202553.1|7
1732557450000|2024-11-25 17:57:30|202610|202560|202604.4|202554.4|202611|202561|202604.4|202554.4|17
1732557460000|2024-11-25 17:57:40|202606.6|202556.6|202604.6|202554.6|202606.6|202556.6|202604.6|202554.6|2
1732557470000|2024-11-25 17:57:50|202608|202558|202606.3|202556.3|202610.7|202560.7|202605.8|202555.8|20
1732557480000|2024-11-25 17:58:00|202603.6|202553.6|202566.4|202516.4|202605.9|202555.9|202566.4|202516.4|13
1732557490000|2024-11-25 17:58:10|202568.7|202518.7|202569.7|202519.7|202570.8|202520.8|202567.9|202517.9|4
1732557500000|2024-11-25 17:58:20|202564.8|202514.8|202568.2|202518.2|202570.4|202520.4|202564.8|202514.8|3
1732557510000|2024-11-25 17:58:30|202570.3|202520.3|202548|202498|202570.3|202520.3|202534.5|202484.5|18
1732557520000|2024-11-25 17:58:40|202547.8|202497.8|202550.1|202500.1|202550.1|202500.1|202547.6|202497.6|4
1732557530000|2024-11-25 17:58:50|202542.6|202492.6|202549.6|202499.6|202549.6|202499.6|202542.6|202492.6|3
1732557540000|2024-11-25 17:59:00|202547.6|202497.6|202549.9|202499.9|202549.9|202499.9|202547.6|202497.6|2
1732557550000|2024-11-25 17:59:10|202550.1|202500.1|202572.5|202522.5|202572.5|202522.5|202547.6|202497.6|11
1732557560000|2024-11-25 17:59:20|202574.8|202524.8|202572.6|202522.6|202574.8|202524.8|202570.9|202520.9|4
1732557570000|2024-11-25 17:59:30|202573.6|202523.6|202573.2|202523.2|202573.6|202523.6|202573.2|202523.2|2
1732557580000|2024-11-25 17:59:40|202574.4|202524.4|202578.6|202528.6|202580.6|202530.6|202574.4|202524.4|10
1732557590000|2024-11-25 17:59:50|202578.4|202528.4|202579.1|202529.1|202580|202530|202577.1|202527.1|12
1732557600000|2024-11-25 18:00:00|202570.1|202520.1|202573|202523|202576.8|202526.8|202565.1|202515.1|16
1732557610000|2024-11-25 18:00:10|202571.2|202521.2|202570.6|202520.6|202572.4|202522.4|202568.9|202518.9|10
1732557620000|2024-11-25 18:00:20|202570.5|202520.5|202571.3|202521.3|202571.3|202521.3|202568.9|202518.9|6
1732557630000|2024-11-25 18:00:30|202572.9|202522.9|202568.1|202518.1|202572.9|202522.9|202564.5|202514.5|10
1732557640000|2024-11-25 18:00:40|202568|202518|202570.2|202520.2|202570.2|202520.2|202565.3|202515.3|11
1732557650000|2024-11-25 18:00:50|202567.8|202517.8|202571.8|202521.8|202571.8|202521.8|202567.8|202517.8|5
1732557660000|2024-11-25 18:01:00|202573.3|202523.3|202570.6|202520.6|202573.3|202523.3|202564.3|202514.3|4
1732557670000|2024-11-25 18:01:10|202569|202519|202565.2|202515.2|202569|202519|202565.2|202515.2|3
1732557680000|2024-11-25 18:01:20|202567.6|202517.6|202569.6|202519.6|202572.6|202522.6|202566.8|202516.8|8
1732557690000|2024-11-25 18:01:30|202571.9|202521.9|202563|202513|202574|202524|202548.9|202498.9|12
1732557700000|2024-11-25 18:01:40|202561|202511|202584.5|202534.5|202584.5|202534.5|202559.3|202509.3|8
1732557710000|2024-11-25 18:01:50|202579.4|202529.4|202585.3|202495.3|202598.3|202529.4|202578.6|202495.3|15
1732557720000|2024-11-25 18:02:00|202592.4|202502.4|202551.5|202501.5|202592.6|202518.1|202550|202496.7|21
1732557730000|2024-11-25 18:02:10|202541.8|202491.8|202549.8|202499.8|202555.8|202505.8|202541.1|202491.1|12
1732557740000|2024-11-25 18:02:20|202554.6|202504.6|202544.7|202494.7|202554.6|202504.6|202535.8|202485.8|15
1732557750000|2024-11-25 18:02:30|202542.1|202492.1|202461|202411|202542.1|202492.1|202445.8|202382.6|22
1732557760000|2024-11-25 18:02:40|202460.7|202410.7|202442|202392|202483.4|202433.4|202438.9|202388.9|28
1732557770000|2024-11-25 18:02:50|202447|202397|202434.2|202384.2|202450.5|202400.5|202433.4|202383.4|21
1732557780000|2024-11-25 18:03:00|202446.3|202396.3|202441.5|202391.5|202446.3|202396.3|202430.9|202380.9|24
1732557790000|2024-11-25 18:03:10|202432.8|202382.8|202358.3|202308.3|202441.1|202391.1|202338.5|202288.5|19
1732557800000|2024-11-25 18:03:20|202354.4|202304.4|202357.1|202307.1|202367|202317|202347.6|202297.6|27
1732557810000|2024-11-25 18:03:30|202360.1|202310.1|202360.2|202310.2|202360.8|202310.8|202344.1|202294.1|22
1732557820000|2024-11-25 18:03:40|202357.4|202307.4|202348.9|202298.9|202358.4|202308.4|202346.6|202296.6|14
1732557830000|2024-11-25 18:03:50|202347.1|202297.1|202331.2|202281.2|202350.5|202300.5|202330.5|202280.5|27
1732557840000|2024-11-25 18:04:00|202331.4|202281.4|202359|202309|202359.6|202309.6|202331.1|202281.1|31
1732557850000|2024-11-25 18:04:10|202361.6|202311.6|202354.1|202304.1|202361.6|202311.6|202349|202299|20
1732557860000|2024-11-25 18:04:20|202353.4|202303.4|202351.7|202301.7|202353.7|202303.7|202351.7|202301.7|19
1732557870000|2024-11-25 18:04:30|202349.8|202299.8|202335.4|202285.4|202352.6|202302.6|202324.8|202274.8|24
1732557880000|2024-11-25 18:04:40|202334.7|202284.7|202337.1|202287.1|202343.7|202293.7|202332.3|202282.3|31
1732557890000|2024-11-25 18:04:50|202335.1|202285.1|202366.5|202316.5|202376.7|202326.7|202335.1|202285.1|22
1732557900000|2024-11-25 18:05:00|202368.4|202318.4|202366.4|202316.4|202376.6|202326.6|202350.2|202300.2|22
1732557910000|2024-11-25 18:05:10|202362.6|202312.6|202348.7|202298.7|202368.5|202318.5|202334.3|202284.3|33
1732557920000|2024-11-25 18:05:20|202348.5|202298.5|202345.4|202295.4|202348.7|202298.7|202342.1|202292.1|12
1732557930000|2024-11-25 18:05:30|202355|202305|202395.1|202345.1|202411.3|202361.3|202344.2|202294.2|28
1732557940000|2024-11-25 18:05:40|202392|202342|202392.3|202342.3|202395.3|202345.3|202384.9|202334.9|15
1732557950000|2024-11-25 18:05:50|202389.5|202339.5|202391.8|202341.8|202391.8|202341.8|202385.5|202335.5|10
1732557960000|2024-11-25 18:06:00|202391.6|202341.6|202397.9|202347.9|202398.6|202348.6|202385.6|202335.6|13
1732557970000|2024-11-25 18:06:10|202398.1|202348.1|202444.1|202394.1|202451.9|202401.9|202397.7|202347.7|24
1732557980000|2024-11-25 18:06:20|202444|202394|202442.1|202392.1|202444|202394|202438.9|202388.9|13
1732557990000|2024-11-25 18:06:30|202441.1|202391.1|202438.4|202388.4|202441.9|202391.9|202428.4|202378.4|17
1732558000000|2024-11-25 18:06:40|202438.5|202388.5|202499.8|202449.8|202499.8|202449.8|202438.4|202388.4|19
1732558010000|2024-11-25 18:06:50|202503.6|202453.6|202551.5|202501.5|202556.9|202506.9|202503.6|202453.6|25
1732558020000|2024-11-25 18:07:00|202545.6|202495.6|202537.4|202487.4|202550.5|202500.5|202527|202477|18
1732558030000|2024-11-25 18:07:10|202536.4|202486.4|202535.5|202485.5|202536.4|202486.4|202527.7|202477.7|18
1732558040000|2024-11-25 18:07:20|202534.9|202484.9|202533.9|202483.9|202535.7|202485.7|202525.7|202475.7|23
1732558050000|2024-11-25 18:07:30|202534.2|202484.2|202524|202474|202534.2|202484.2|202521.5|202471.5|8
1732558060000|2024-11-25 18:07:40|202524.3|202474.3|202513.6|202463.6|202530.4|202480.4|202497.6|202447.6|27
1732558070000|2024-11-25 18:07:50|202514.4|202464.4|202529.4|202479.4|202529.9|202479.9|202508.8|202458.8|25
1732558080000|2024-11-25 18:08:00|202529.5|202479.5|202526.5|202476.5|202530|202480|202526.3|202476.3|17
1732558090000|2024-11-25 18:08:10|202524.1|202474.1|202529.4|202479.4|202529.4|202479.4|202524|202474|19
1732558100000|2024-11-25 18:08:20|202529.2|202479.2|202533.4|202483.4|202540.1|202490.1|202528.9|202478.9|22
1732558110000|2024-11-25 18:08:30|202531.5|202481.5|202573.7|202523.7|202575.1|202525.1|202531.3|202481.3|20
1732558120000|2024-11-25 18:08:40|202573.9|202523.9|202571.2|202521.2|202574.4|202524.4|202565|202515|11
1732558130000|2024-11-25 18:08:50|202571.3|202521.3|202570.4|202520.4|202572.2|202522.2|202528.5|202478.5|24
1732558140000|2024-11-25 18:09:00|202571.4|202521.4|202568.6|202518.6|202575.5|202525.5|202568.1|202518.1|26
1732558150000|2024-11-25 18:09:10|202568.8|202518.8|202542.9|202492.9|202569|202519|202542.9|202492.9|24
1732558160000|2024-11-25 18:09:20|202542.7|202492.7|202539.3|202489.3|202547.1|202497.1|202501.6|202451.6|25
1732558170000|2024-11-25 18:09:30|202539|202489|202535.7|202485.7|202539.3|202489.3|202533.7|202483.7|21
1732558180000|2024-11-25 18:09:40|202533.1|202483.1|202554.9|202504.9|202558.7|202508.7|202533.1|202483.1|27
1732558190000|2024-11-25 18:09:50|202541.9|202491.9|202526.7|202476.7|202544.1|202494.1|202526.7|202476.7|21
1732558200000|2024-11-25 18:10:00|202520.4|202470.4|202531.1|202481.1|202539|202489|202515.3|202465.3|15
1732558210000|2024-11-25 18:10:10|202527.5|202477.5|202520.3|202470.3|202532.5|202482.5|202520|202470|18
1732558220000|2024-11-25 18:10:20|202520.1|202470.1|202501.3|202451.3|202520.5|202470.5|202497.8|202447.8|15
1732558230000|2024-11-25 18:10:30|202501.4|202451.4|202480.3|202430.3|202501.4|202451.4|202477.4|202427.4|16
1732558240000|2024-11-25 18:10:40|202480.1|202430.1|202476.9|202426.9|202483.6|202433.6|202476.8|202426.8|13
1732558250000|2024-11-25 18:10:50|202477.2|202427.2|202469.7|202419.7|202477.2|202427.2|202469.7|202419.7|15
1732558260000|2024-11-25 18:11:00|202471.7|202421.7|202477.2|202427.2|202480.9|202430.9|202471.7|202421.7|12
1732558270000|2024-11-25 18:11:10|202477.7|202427.7|202480.5|202430.5|202480.5|202430.5|202477.5|202427.5|20
1732558280000|2024-11-25 18:11:20|202477.5|202427.5|202495.3|202405.3|202495.3|202427.5|202476.3|202405.3|9
1732558290000|2024-11-25 18:11:30|202495.5|202405.5|202495.5|202405.5|202495.6|202405.6|202495.5|202405.5|3
1732558300000|2024-11-25 18:11:40|202493.5|202403.5|202523.7|202433.7|202523.7|202433.7|202469.6|202379.6|17
1732558310000|2024-11-25 18:11:50|202524.9|202434.9|202549.2|202459.2|202551.6|202461.6|202522.5|202432.5|18
1732558320000|2024-11-25 18:12:00|202547.4|202457.4|202551.3|202461.3|202554.4|202464.4|202546.6|202456.6|31
1732558330000|2024-11-25 18:12:10|202550.1|202460.1|202544.5|202494.5|202555.9|202494.5|202541.4|202455.3|20
1732558340000|2024-11-25 18:12:20|202542.6|202492.6|202574.4|202524.4|202574.4|202524.4|202534.2|202484.2|23
1732558350000|2024-11-25 18:12:30|202595.1|202505.1|202622.5|202532.5|202622.5|202557.5|202595.1|202505.1|10
1732558360000|2024-11-25 18:12:40|202622.2|202532.2|202617.4|202527.4|202633.1|202543.1|202615.8|202525.8|21
1732558370000|2024-11-25 18:12:50|202615.1|202525.1|202625.2|202535.2|202628.6|202538.6|202606.4|202516.4|10
1732558380000|2024-11-25 18:13:00|202630.7|202540.7|202638.1|202548.1|202652.2|202562.2|202624.8|202534.8|24
1732558390000|2024-11-25 18:13:10|202636.9|202546.9|202625.3|202535.3|202636.9|202546.9|202623.3|202533.3|8
1732558400000|2024-11-25 18:13:20|202620.5|202530.5|202614.4|202524.4|202620.5|202530.5|202612.3|202522.3|9
1732558410000|2024-11-25 18:13:30|202616.1|202526.1|202609.5|202519.5|202616.4|202526.4|202609.5|202519.5|23
1732558420000|2024-11-25 18:13:40|202607.6|202517.6|202607.6|202517.6|202607.6|202517.6|202607.6|202517.6|1
1732558430000|2024-11-25 18:13:50|202610.4|202520.4|202607.4|202517.4|202611.7|202521.7|202607.4|202517.4|6
1732558440000|2024-11-25 18:14:00|202605.5|202515.5|202591.3|202501.3|202606.4|202516.4|202591.3|202501.3|12
1732558450000|2024-11-25 18:14:10|202598.5|202508.5|202598.3|202508.3|202600.4|202510.4|202598.3|202508.3|5
1732558460000|2024-11-25 18:14:20|202598|202508|202614.8|202564.8|202615.2|202565.2|202598|202508|10
1732558480000|2024-11-25 18:14:40|202612.5|202562.5|202612.5|202562.5|202613.6|202563.6|202597.3|202547.3|14
1732558490000|2024-11-25 18:14:50|202611.9|202561.9|202617.2|202567.2|202617.2|202567.2|202611.8|202561.8|10
1732558500000|2024-11-25 18:15:00|202615.3|202565.3|202614.8|202564.8|202615.3|202565.3|202609.9|202559.9|7
1732558520000|2024-11-25 18:15:20|202609.3|202559.3|202612.9|202562.9|202612.9|202562.9|202609.3|202559.3|4
1732558530000|2024-11-25 18:15:30|202615|202565|202614.8|202564.8|202617.3|202567.3|202612.1|202562.1|20
1732558540000|2024-11-25 18:15:40|202617.3|202567.3|202612.8|202562.8|202617.3|202567.3|202612.8|202562.8|13
1732558550000|2024-11-25 18:15:50|202615.7|202565.7|202612.1|202562.1|202615.7|202565.7|202604.8|202554.8|11
1732558560000|2024-11-25 18:16:00|202609.8|202559.8|202617|202567|202617|202567|202609.8|202559.8|8
1732558570000|2024-11-25 18:16:10|202613.6|202563.6|202585.3|202535.3|202616|202566|202584.7|202534.7|27
1732558580000|2024-11-25 18:16:20|202585.2|202535.2|202618.2|202568.2|202622|202572|202583.2|202533.2|17
1732558590000|2024-11-25 18:16:30|202623.6|202573.6|202631.7|202581.7|202634.8|202584.8|202618.4|202568.4|10
1732558600000|2024-11-25 18:16:40|202634.8|202584.8|202628.5|202578.5|202635.5|202585.5|202618.1|202568.1|16
1732558610000|2024-11-25 18:16:50|202626.3|202576.3|202623.4|202573.4|202633.2|202583.2|202618.6|202568.6|13
1732558620000|2024-11-25 18:17:00|202622.4|202572.4|202622|202572|202629.5|202579.5|202617.8|202567.8|24
1732558630000|2024-11-25 18:17:10|202621.9|202571.9|202612.5|202562.5|202621.9|202571.9|202604.6|202554.6|27
1732558640000|2024-11-25 18:17:20|202612.3|202562.3|202609.2|202559.2|202612.3|202562.3|202604.9|202554.9|16
1732558650000|2024-11-25 18:17:30|202607|202557|202618.8|202568.8|202618.8|202568.8|202605.6|202555.6|16
1732558660000|2024-11-25 18:17:40|202615.9|202565.9|202615.3|202565.3|202618.4|202568.4|202615.3|202565.3|4
1732558670000|2024-11-25 18:17:50|202619.5|202569.5|202612.8|202562.8|202619.5|202569.5|202604.8|202554.8|14
1732558680000|2024-11-25 18:18:00|202617.6|202567.6|202614.3|202564.3|202620.4|202570.4|202611.9|202561.9|12
1732558690000|2024-11-25 18:18:10|202615|202565|202614|202564|202615.2|202565.2|202609.3|202559.3|11
1732558700000|2024-11-25 18:18:20|202614.2|202564.2|202613.7|202563.7|202614.2|202564.2|202613.7|202563.7|5
1732558710000|2024-11-25 18:18:30|202613.5|202563.5|202614.1|202564.1|202614.2|202564.2|202609.7|202559.7|13
1732558720000|2024-11-25 18:18:40|202614.2|202564.2|202607.8|202557.8|202614.2|202564.2|202604.1|202554.1|9
1732558730000|2024-11-25 18:18:50|202608|202558|202636|202586|202636.4|202586.4|202607.8|202557.8|12
1732558740000|2024-11-25 18:19:00|202635.9|202585.9|202637.4|202587.4|202639|202589|202631.8|202581.8|16
1732558750000|2024-11-25 18:19:10|202639.5|202589.5|202654.8|202604.8|202677.9|202627.9|202639.5|202589.5|11
1732558760000|2024-11-25 18:19:20|202654.2|202604.2|202649.3|202599.3|202654.2|202604.2|202641.2|202591.2|14
1732558770000|2024-11-25 18:19:30|202649.1|202599.1|202644.1|202594.1|202650.8|202600.8|202641.1|202591.1|9
1732558780000|2024-11-25 18:19:40|202644.3|202594.3|202642|202592|202644.3|202594.3|202641.9|202591.9|4
1732558790000|2024-11-25 18:19:50|202642.2|202592.2|202640.4|202590.4|202642.6|202592.6|202637.6|202587.6|8
1732558800000|2024-11-25 18:20:00|202642.6|202592.6|202645|202595|202645.7|202595.7|202642.6|202592.6|14
1732558810000|2024-11-25 18:20:10|202645.2|202595.2|202642.6|202592.6|202645.2|202595.2|202637.4|202587.4|7
1732558820000|2024-11-25 18:20:20|202642.7|202592.7|202639.1|202589.1|202642.9|202592.9|202639|202589|12
1732558830000|2024-11-25 18:20:30|202639|202589|202652.1|202602.1|202652.8|202602.8|202634.4|202584.4|16
1732558840000|2024-11-25 18:20:40|202660.2|202610.2|202646.1|202596.1|202660.2|202610.2|202643.7|202593.7|24
1732558850000|2024-11-25 18:20:50|202646.3|202596.3|202646.1|202596.1|202646.6|202596.6|202646.1|202596.1|6
1732558860000|2024-11-25 18:21:00|202645.9|202595.9|202641.4|202591.4|202646.1|202596.1|202641.4|202591.4|6
1732558870000|2024-11-25 18:21:10|202643.4|202593.4|202645.3|202595.3|202646|202596|202641.2|202591.2|16
1732558880000|2024-11-25 18:21:20|202645.7|202595.7|202648.8|202598.8|202649|202599|202645.3|202595.3|11
1732558890000|2024-11-25 18:21:30|202649.3|202599.3|202657|202607|202665.8|202615.8|202649|202599|12
1732558900000|2024-11-25 18:21:40|202649.8|202599.8|202654.8|202604.8|202655.8|202605.8|202649.1|202599.1|20
1732558910000|2024-11-25 18:21:50|202655|202605|202664.5|202614.5|202665|202615|202647.7|202597.7|25
1732558920000|2024-11-25 18:22:00|202664.1|202614.1|202664.3|202614.3|202667.3|202617.3|202650.1|202600.1|37
1732558930000|2024-11-25 18:22:10|202660|202610|202666.3|202616.3|202666.3|202616.3|202654.8|202604.8|29
1732558940000|2024-11-25 18:22:20|202664.3|202614.3|202656.4|202606.4|202665.9|202615.9|202650.9|202600.9|29
1732558950000|2024-11-25 18:22:30|202657.3|202607.3|202653.5|202603.5|202665|202615|202647.1|202597.1|27
1732558960000|2024-11-25 18:22:40|202651|202601|202657.9|202607.9|202661|202611|202648.4|202598.4|29
1732558970000|2024-11-25 18:22:50|202655.1|202605.1|202660.9|202610.9|202675.5|202611.7|202648.9|202580.9|28
1732558980000|2024-11-25 18:23:00|202658.6|202608.6|202651.6|202601.6|202658.7|202608.7|202643.3|202593.3|33
1732558990000|2024-11-25 18:23:10|202651.5|202601.5|202652|202602|202652.4|202602.4|202647.3|202597.3|15
1732559000000|2024-11-25 18:23:20|202652.2|202602.2|202638.2|202588.2|202652.3|202602.3|202630.2|202580.2|21
1732559010000|2024-11-25 18:23:30|202637.5|202587.5|202628.5|202578.5|202637.8|202587.8|202628.2|202578.2|6
1732559020000|2024-11-25 18:23:40|202629.1|202579.1|202635.7|202585.7|202637.4|202587.4|202629.1|202579.1|7
1732559030000|2024-11-25 18:23:50|202636.2|202586.2|202655.4|202605.4|202657.9|202607.9|202633.2|202583.2|8
1732559040000|2024-11-25 18:24:00|202657|202607|202676.8|202586.8|202676.8|202607.7|202651.4|202579.7|13
1732559060000|2024-11-25 18:24:20|202676|202586|202678.3|202588.3|202679|202589|202676|202586|3
1732559070000|2024-11-25 18:24:30|202677.5|202587.5|202678.3|202588.3|202679.3|202589.3|202675.8|202585.8|8
1732559080000|2024-11-25 18:24:40|202678|202588|202678|202588|202678|202588|202678|202588|1
1732559100000|2024-11-25 18:25:00|202678.3|202588.3|202650.2|202600.2|202678.3|202604|202650.2|202586|12
1732559110000|2024-11-25 18:25:10|202652|202602|202603.3|202553.3|202652.8|202602.8|202603.3|202553.3|18
1732559120000|2024-11-25 18:25:20|202613.4|202563.4|202610.8|202560.8|202628.7|202578.7|202574.6|202524.6|29
1732559130000|2024-11-25 18:25:30|202608.8|202558.8|202610.9|202560.9|202611.6|202561.6|202608.8|202558.8|11
1732559140000|2024-11-25 18:25:40|202609.7|202559.7|202652.5|202602.5|202656.1|202606.1|202609.7|202559.7|25
1732559150000|2024-11-25 18:25:50|202652.3|202602.3|202639.5|202589.5|202652.3|202602.3|202632|202582|28
1732559160000|2024-11-25 18:26:00|202639.8|202589.8|202650.1|202600.1|202655.3|202605.3|202636.5|202586.5|32
1732559170000|2024-11-25 18:26:10|202655.1|202605.1|202644.4|202594.4|202655.1|202605.1|202638.4|202588.4|26
1732559180000|2024-11-25 18:26:20|202646.1|202596.1|202659.5|202609.5|202664.1|202614.1|202639.6|202589.6|34
1732559190000|2024-11-25 18:26:30|202660|202610|202667.8|202617.8|202667.8|202617.8|202651.4|202601.4|31
1732559200000|2024-11-25 18:26:40|202669.1|202619.1|202681.7|202631.7|202687.9|202637.9|202669.1|202619.1|29
1732559210000|2024-11-25 18:26:50|202680.2|202630.2|202671.6|202621.6|202688.2|202638.2|202671.4|202621.4|36
1732559220000|2024-11-25 18:27:00|202666.6|202616.6|202677|202627|202686.9|202636.9|202666.6|202616.6|22
1732559230000|2024-11-25 18:27:10|202677.1|202627.1|202695.5|202645.5|202698.6|202648.6|202669.3|202619.3|19
1732559240000|2024-11-25 18:27:20|202695.3|202645.3|202702.1|202652.1|202703.3|202653.3|202695.3|202645.3|13
1732559250000|2024-11-25 18:27:30|202702.3|202652.3|202697.1|202647.1|202702.3|202652.3|202696.9|202646.9|20
1732559260000|2024-11-25 18:27:40|202701.1|202651.1|202693.1|202643.1|202701.1|202651.1|202674.6|202624.6|20
1732559270000|2024-11-25 18:27:50|202684.8|202634.8|202681.1|202631.1|202689.6|202639.6|202681.1|202631.1|10
1732559280000|2024-11-25 18:28:00|202686.1|202636.1|202689.4|202639.4|202692.5|202642.5|202685.3|202635.3|18
1732559290000|2024-11-25 18:28:10|202692.3|202642.3|202691.9|202641.9|202692.3|202642.3|202680.9|202630.9|14
1732559300000|2024-11-25 18:28:20|202686.2|202636.2|202722.6|202672.6|202727.7|202677.7|202685.7|202635.7|22
1732559310000|2024-11-25 18:28:30|202719.5|202669.5|202789.5|202739.5|202796.3|202746.3|202717.2|202667.2|20
1732559320000|2024-11-25 18:28:40|202787.2|202737.2|202793.1|202743.1|202801.2|202751.2|202780.1|202730.1|15
1732559330000|2024-11-25 18:28:50|202795.9|202745.9|202791.5|202741.5|202798.2|202748.2|202783.5|202733.5|25
1732559340000|2024-11-25 18:29:00|202788.8|202738.8|202840.9|202790.9|202849|202799|202788.8|202738.8|20
1732559350000|2024-11-25 18:29:10|202841.1|202791.1|202853.8|202803.8|202866.2|202816.2|202841.1|202791.1|32
1732559360000|2024-11-25 18:29:20|202856.7|202806.7|202844.8|202794.8|202858|202808|202842.1|202792.1|27
1732559370000|2024-11-25 18:29:30|202845|202795|202804.3|202754.3|202845|202795|202804.2|202754.2|26
1732559380000|2024-11-25 18:29:40|202802.9|202752.9|202799.6|202749.6|202804.3|202754.3|202784.2|202734.2|16
1732559390000|2024-11-25 18:29:50|202804.6|202754.6|202793|202743|202807.2|202757.2|202786|202736|19
1732559400000|2024-11-25 18:30:00|202799.3|202749.3|202795.4|202745.4|202799.3|202749.3|202789.2|202739.2|12
1732559410000|2024-11-25 18:30:10|202795.3|202745.3|202828|202778|202833.8|202783.8|202795.3|202745.3|14
1732559420000|2024-11-25 18:30:20|202826.9|202776.9|202827.8|202777.8|202830.1|202780.1|202826.3|202776.3|7
1732559430000|2024-11-25 18:30:30|202827.6|202777.6|202819|202769|202827.6|202777.6|202817.4|202767.4|11
1732559440000|2024-11-25 18:30:40|202819.2|202769.2|202807.3|202757.3|202819.2|202769.2|202799.2|202749.2|25
1732559450000|2024-11-25 18:30:50|202808.4|202758.4|202819.6|202769.6|202820.4|202770.4|202808.4|202758.4|21
1732559460000|2024-11-25 18:31:00|202819.8|202769.8|202819.5|202769.5|202828.7|202778.7|202816.1|202766.1|25
1732559470000|2024-11-25 18:31:10|202820.5|202770.5|202845.7|202755.7|202846.1|202773|202820|202752.5|14
1732559480000|2024-11-25 18:31:20|202846.1|202756.1|202846.2|202756.2|202846.2|202756.2|202841|202751|14
1732559490000|2024-11-25 18:31:30|202844.8|202754.8|202846.1|202756.1|202846.5|202756.5|202842.9|202752.9|16
1732559500000|2024-11-25 18:31:40|202843.9|202753.9|202846.3|202756.3|202846.3|202756.3|202843.9|202753.9|2
1732559510000|2024-11-25 18:31:50|202845|202755|202845|202755|202846.3|202756.3|202843.4|202753.4|17
1732559520000|2024-11-25 18:32:00|202847.1|202757.1|202835.1|202745.1|202847.4|202757.4|202817.6|202727.6|7
1732559530000|2024-11-25 18:32:10|202839.7|202749.7|202822.6|202772.6|202839.7|202775.4|202804.2|202749.6|12
1732559540000|2024-11-25 18:32:20|202825.6|202775.6|202815|202765|202834.6|202784.6|202805.2|202755.2|19
1732559550000|2024-11-25 18:32:30|202816|202766|202821.8|202771.8|202821.8|202771.8|202806.6|202756.6|9
1732559560000|2024-11-25 18:32:40|202822.1|202772.1|202782.9|202732.9|202825.6|202775.6|202768|202718|13
1732559570000|2024-11-25 18:32:50|202762.5|202712.5|202715|202665|202784.3|202734.3|202708.3|202658.3|26
1732559580000|2024-11-25 18:33:00|202714.5|202664.5|202711.4|202621.4|202714.5|202664.5|202693.7|202619.5|18
1732559590000|2024-11-25 18:33:10|202711.7|202621.7|202711.4|202621.4|202714.9|202624.9|202711.4|202621.4|10
1732559600000|2024-11-25 18:33:20|202711.5|202621.5|202713|202623|202716.5|202626.5|202711.5|202621.5|14
1732559610000|2024-11-25 18:33:30|202712.7|202622.7|202706.9|202616.9|202713|202623|202706.9|202616.9|11
1732559620000|2024-11-25 18:33:40|202707.4|202617.4|202702.1|202612.1|202712.8|202622.8|202699.2|202609.2|21
1732559630000|2024-11-25 18:33:50|202701.8|202611.8|202683.7|202593.7|202702.1|202612.1|202683.7|202593.7|10
1732559640000|2024-11-25 18:34:00|202681.5|202591.5|202677.3|202587.3|202686.5|202596.5|202674.1|202584.1|24
1732559650000|2024-11-25 18:34:10|202677.1|202587.1|202670.9|202580.9|202677.6|202587.6|202670.9|202580.9|8
1732559660000|2024-11-25 18:34:20|202670.6|202580.6|202669.7|202579.7|202670.7|202580.7|202666.5|202576.5|14
1732559670000|2024-11-25 18:34:30|202669.5|202579.5|202622.6|202572.6|202669.5|202599.9|202622.6|202572.6|20
1732559680000|2024-11-25 18:34:40|202616.5|202566.5|202620.3|202570.3|202620.9|202570.9|202615.9|202565.9|19
1732559690000|2024-11-25 18:34:50|202618.9|202568.9|202623.8|202573.8|202624.6|202574.6|202615|202565|16
1732559700000|2024-11-25 18:35:00|202621.1|202571.1|202669.7|202579.7|202674.7|202612.3|202621.1|202571.1|18
1732559710000|2024-11-25 18:35:10|202671.4|202581.4|202673.6|202583.6|202673.9|202583.9|202671.4|202581.4|8
1732559720000|2024-11-25 18:35:20|202676.4|202586.4|202674.4|202584.4|202679.4|202589.4|202671|202581|14
1732559730000|2024-11-25 18:35:30|202674|202584|202670.1|202580.1|202676|202586|202669.6|202579.6|23
1732559740000|2024-11-25 18:35:40|202665.5|202575.5|202668.4|202578.4|202672.9|202582.9|202665.5|202575.5|32
1732559750000|2024-11-25 18:35:50|202670.1|202580.1|202668.3|202578.3|202672.5|202582.5|202666|202576|34
1732559760000|2024-11-25 18:36:00|202668.6|202578.6|202667.3|202577.3|202672.1|202582.1|202664.8|202574.8|32
1732559770000|2024-11-25 18:36:10|202667|202577|202674.4|202584.4|202674.4|202584.4|202664.2|202574.2|36
1732559780000|2024-11-25 18:36:20|202671.2|202581.2|202670.9|202580.9|202672.3|202582.3|202670.9|202580.9|5
1732559790000|2024-11-25 18:36:30|202670.5|202580.5|202672.3|202582.3|202672.3|202582.3|202670.5|202580.5|5
1732559800000|2024-11-25 18:36:40|202672|202582|202670.2|202580.2|202672.6|202582.6|202665.4|202575.4|18
1732559810000|2024-11-25 18:36:50|202670.5|202580.5|202670.7|202580.7|202671.3|202581.3|202669.9|202579.9|21
1732559820000|2024-11-25 18:37:00|202670.6|202580.6|202602.9|202552.9|202670.6|202596.2|202602.9|202552.9|31
1732559830000|2024-11-25 18:37:10|202617.3|202567.3|202611.9|202561.9|202619.8|202569.8|202602.2|202552.2|40
1732559840000|2024-11-25 18:37:20|202614.7|202564.7|202604.6|202554.6|202619.3|202569.3|202604|202554|37
1732559850000|2024-11-25 18:37:30|202616.8|202566.8|202634|202584|202651.5|202584|202575.4|202525.4|39
1732559860000|2024-11-25 18:37:40|202633.8|202583.8|202650.1|202600.1|202651.7|202601.7|202629.8|202579.8|27
1732559870000|2024-11-25 18:37:50|202650.7|202600.7|202651.3|202601.3|202652.1|202602.1|202644.7|202594.7|22
1732559880000|2024-11-25 18:38:00|202651.2|202601.2|202649.5|202599.5|202652.3|202602.3|202648.3|202598.3|26
1732559890000|2024-11-25 18:38:10|202649.8|202599.8|202653.2|202603.2|202653.2|202603.2|202642.5|202592.5|26
1732559900000|2024-11-25 18:38:20|202653.1|202603.1|202648.4|202598.4|202653.1|202603.1|202645.3|202595.3|29
1732559910000|2024-11-25 18:38:30|202649.1|202599.1|202647.6|202597.6|202651.8|202601.8|202645.1|202595.1|23
1732559920000|2024-11-25 18:38:40|202648|202598|202644.3|202594.3|202660|202610|202644.3|202594.3|31
1732559930000|2024-11-25 18:38:50|202650.1|202600.1|202653.8|202603.8|202660.7|202610.7|202648.7|202598.7|26
1732559940000|2024-11-25 18:39:00|202653.6|202603.6|202653.4|202603.4|202682.7|202632.7|202647.8|202597.8|19
1732559950000|2024-11-25 18:39:10|202649.7|202599.7|202647.9|202597.9|202651.6|202601.6|202644.2|202594.2|26
1732559960000|2024-11-25 18:39:20|202650|202600|202699.1|202649.1|202704.9|202654.9|202645.7|202595.7|29
1732559970000|2024-11-25 18:39:30|202698.7|202648.7|202706.4|202656.4|202711.1|202661.1|202697.2|202647.2|25
1732559980000|2024-11-25 18:39:40|202708.4|202658.4|202721.3|202671.3|202727.5|202677.5|202707.6|202657.6|19
1732559990000|2024-11-25 18:39:50|202723.7|202673.7|202720.2|202670.2|202724.7|202674.7|202717.8|202667.8|27
1732560000000|2024-11-25 18:40:00|202720.5|202670.5|202721.3|202671.3|202722.8|202672.8|202718.1|202668.1|22
1732560010000|2024-11-25 18:40:10|202721.2|202671.2|202725.8|202675.8|202725.8|202675.8|202716|202666|11
1732560020000|2024-11-25 18:40:20|202725.9|202675.9|202725.8|202675.8|202726.1|202676.1|202725.8|202675.8|8
1732560030000|2024-11-25 18:40:30|202725.6|202675.6|202729.6|202679.6|202730.2|202680.2|202720.7|202670.7|15
1732560040000|2024-11-25 18:40:40|202724.9|202674.9|202728.8|202678.8|202728.8|202678.8|202724.7|202674.7|13
1732560050000|2024-11-25 18:40:50|202728.6|202678.6|202741.6|202691.6|202742.5|202692.5|202725.6|202675.6|13
1732560060000|2024-11-25 18:41:00|202739.4|202689.4|202733.7|202683.7|202739.4|202689.4|202733.5|202683.5|18
1732560070000|2024-11-25 18:41:10|202727.1|202677.1|202733.5|202683.5|202734|202684|202727.1|202677.1|8
1732560080000|2024-11-25 18:41:20|202735.6|202685.6|202736|202686|202736.3|202686.3|202735.5|202685.5|6
1732560090000|2024-11-25 18:41:30|202735.5|202685.5|202733.7|202683.7|202735.5|202685.5|202733.1|202683.1|7
1732560100000|2024-11-25 18:41:40|202733.9|202683.9|202733.7|202683.7|202734.2|202684.2|202733.7|202683.7|5
1732560110000|2024-11-25 18:41:50|202729.6|202679.6|202737.5|202687.5|202745.6|202695.6|202729.6|202679.6|15
1732560120000|2024-11-25 18:42:00|202737.4|202687.4|202709.7|202659.7|202739.9|202689.9|202701|202651|12
1732560130000|2024-11-25 18:42:10|202705.3|202655.3|202668.1|202618.1|202706|202656|202662.8|202612.8|26
1732560140000|2024-11-25 18:42:20|202668.5|202618.5|202679.9|202629.9|202679.9|202629.9|202668.3|202618.3|15
1732560150000|2024-11-25 18:42:30|202679.4|202629.4|202679.9|202629.9|202683.7|202633.7|202677.7|202627.7|8
1732560160000|2024-11-25 18:42:40|202680|202630|202681|202631|202684.6|202634.6|202680|202630|9
1732560170000|2024-11-25 18:42:50|202685.1|202635.1|202727.7|202677.7|202727.7|202677.7|202680.6|202630.6|9
1732560180000|2024-11-25 18:43:00|202729.4|202679.4|202727.3|202677.3|202729.4|202679.4|202727.3|202677.3|2
1732560210000|2024-11-25 18:43:30|202721.1|202671.1|202724.1|202674.1|202724.1|202674.1|202720.3|202670.3|3
1732560220000|2024-11-25 18:43:40|202725.7|202675.7|202725.7|202675.7|202725.7|202675.7|202725.7|202675.7|1
1732560230000|2024-11-25 18:43:50|202725.6|202675.6|202757.2|202707.2|202764.3|202714.3|202725.6|202675.6|8
1732560240000|2024-11-25 18:44:00|202756.5|202706.5|202759|202709|202763.7|202713.7|202756.2|202706.2|19
1732560250000|2024-11-25 18:44:10|202758.8|202708.8|202766|202716|202769|202719|202758.8|202708.8|22
1732560260000|2024-11-25 18:44:20|202766.1|202716.1|202793.5|202743.5|202803.2|202753.2|202766|202716|23
1732560270000|2024-11-25 18:44:30|202788.4|202738.4|202785.7|202735.7|202788.5|202738.5|202774.2|202724.2|13
1732560280000|2024-11-25 18:44:40|202785.9|202735.9|202787|202737|202789.7|202739.7|202785.9|202735.9|12
1732560290000|2024-11-25 18:44:50|202781.3|202731.3|202782.7|202732.7|202782.7|202732.7|202778.6|202728.6|22
1732560300000|2024-11-25 18:45:00|202786.4|202736.4|202786.7|202736.7|202786.7|202736.7|202785.1|202735.1|14
1732560310000|2024-11-25 18:45:10|202787|202737|202792.2|202742.2|202802|202752|202786.6|202736.6|14
1732560320000|2024-11-25 18:45:20|202790.1|202740.1|202793.7|202743.7|202799.6|202749.6|202790.1|202740.1|7
1732560330000|2024-11-25 18:45:30|202791.5|202741.5|202794.6|202744.6|202806.6|202756.6|202790.7|202740.7|13
1732560340000|2024-11-25 18:45:40|202794.8|202744.8|202889.9|202839.9|202893|202843|202794.8|202744.8|18
1732560350000|2024-11-25 18:45:50|202889.5|202839.5|202915.6|202865.6|202923.2|202873.2|202889.5|202839.5|24
1732560360000|2024-11-25 18:46:00|202915.7|202865.7|202903.5|202853.5|202917.5|202867.5|202900.9|202850.9|17
1732560370000|2024-11-25 18:46:10|202904.1|202854.1|202896.4|202846.4|202905.1|202855.1|202894.6|202844.6|13
1732560380000|2024-11-25 18:46:20|202897.1|202847.1|203056.2|202966.2|203059.7|202980.5|202896.2|202846.2|29
1732560390000|2024-11-25 18:46:30|203059.1|202969.1|203083.2|202993.2|203086.5|202996.5|203059.1|202969.1|28
1732560400000|2024-11-25 18:46:40|203086.5|202996.5|203077.9|202987.9|203086.5|202996.5|203074|202984|8
1732560410000|2024-11-25 18:46:50|203072.4|202982.4|203069.1|202979.1|203081.5|202991.5|203065|202975|15
1732560420000|2024-11-25 18:47:00|203065.9|202975.9|203054.4|202964.4|203071.6|202981.6|203054.3|202964.3|21
1732560430000|2024-11-25 18:47:10|203062.4|202972.4|203054.4|202964.4|203062.4|202972.4|203050.3|202960.3|20
1732560440000|2024-11-25 18:47:20|203054.6|202964.6|203054|202964|203058.4|202968.4|203050.3|202960.3|13
1732560450000|2024-11-25 18:47:30|203055.9|202965.9|203052.9|202962.9|203056.2|202966.2|203049.3|202959.3|30
1732560460000|2024-11-25 18:47:40|203055.8|202965.8|203050.5|202960.5|203055.8|202965.8|203045.5|202955.5|35
1732560470000|2024-11-25 18:47:50|203050.8|202960.8|203052.2|202962.2|203052.2|202962.2|203048.3|202958.3|29
1732560480000|2024-11-25 18:48:00|203055.3|202965.3|203051.7|202961.7|203055.3|202965.3|203049.9|202959.9|23
1732560490000|2024-11-25 18:48:10|203050.7|202960.7|203052.6|202962.6|203055.3|202965.3|203049.3|202959.3|24
1732560500000|2024-11-25 18:48:20|203052.9|202962.9|203042.7|202992.7|203056.5|202992.7|203036.1|202961.2|36
1732560510000|2024-11-25 18:48:30|203038.4|202988.4|203069.9|202979.9|203074.6|203016.7|203036.1|202978|16
1732560520000|2024-11-25 18:48:40|203070.4|202980.4|203081.6|202991.6|203081.6|202991.6|203069.3|202979.3|12
1732560530000|2024-11-25 18:48:50|203079.2|202989.2|203067.1|202977.1|203079.2|202989.2|203066.5|202976.5|15
1732560540000|2024-11-25 18:49:00|203067.3|202977.3|203055.9|203005.9|203071.6|203005.9|203053.6|202975.1|24
1732560550000|2024-11-25 18:49:10|203056|203006|203061.4|203011.4|203062.3|203012.3|203053.3|203003.3|23
1732560560000|2024-11-25 18:49:20|203061.3|203011.3|203051|203001|203061.3|203011.3|203041.4|202991.4|19
1732560570000|2024-11-25 18:49:30|203041.2|202991.2|203033.4|202983.4|203068.3|203018.3|203033.4|202983.4|22
1732560580000|2024-11-25 18:49:40|203039.8|202989.8|203045.8|202995.8|203045.8|202995.8|203035.9|202985.9|8
1732560590000|2024-11-25 18:49:50|203036.6|202986.6|203043.2|202993.2|203046.3|202996.3|203036.6|202986.6|9
1732560600000|2024-11-25 18:50:00|203043.4|202993.4|203016|202966|203043.4|202993.4|202985.8|202935.8|22
1732560610000|2024-11-25 18:50:10|203009.6|202959.6|203028.9|202978.9|203028.9|202978.9|202999.6|202949.6|23
1732560620000|2024-11-25 18:50:20|203028.7|202978.7|203005.6|202955.6|203028.9|202978.9|203001.1|202951.1|21
1732560630000|2024-11-25 18:50:30|203007.2|202957.2|203007.6|202957.6|203009.8|202959.8|203007.2|202957.2|5
1732560640000|2024-11-25 18:50:40|203006.1|202956.1|203003.4|202953.4|203010.5|202960.5|203003.4|202953.4|6
1732560650000|2024-11-25 18:50:50|202991.8|202941.8|202991.6|202941.6|202999.4|202949.4|202979.3|202929.3|13
1732560660000|2024-11-25 18:51:00|202990.2|202940.2|202973.3|202923.3|202990.2|202940.2|202968|202918|14
1732560670000|2024-11-25 18:51:10|202968.4|202918.4|202969.8|202919.8|202971.6|202921.6|202963|202913|6
1732560680000|2024-11-25 18:51:20|202968.4|202918.4|202967.7|202917.7|202970.7|202920.7|202960.7|202910.7|22
1732560690000|2024-11-25 18:51:30|202970.2|202920.2|202971.5|202921.5|202973|202923|202970.2|202920.2|7
1732560700000|2024-11-25 18:51:40|202973.2|202923.2|203064.5|202974.5|203071.3|203000.3|202973.2|202923.2|20
1732560710000|2024-11-25 18:51:50|203066.7|202976.7|203042|202992|203071.1|202998.2|203034.7|202975.7|15
1732560720000|2024-11-25 18:52:00|203040.2|202990.2|203041.2|202991.2|203050.9|203000.9|203040.2|202990.2|7
1732560730000|2024-11-25 18:52:10|203046.4|202996.4|203061.7|203011.7|203069.9|203019.9|203041.6|202991.6|9
1732560740000|2024-11-25 18:52:20|203064.5|203014.5|203057.1|203007.1|203068.5|203018.5|203045.7|202995.7|10
1732560750000|2024-11-25 18:52:30|203053.6|203003.6|203057.8|203007.8|203061.1|203011.1|203052.7|203002.7|6
1732560760000|2024-11-25 18:52:40|203059.1|203009.1|203076.3|202986.3|203076.3|203009.8|203056.6|202981.5|10
1732560770000|2024-11-25 18:52:50|203075.1|202985.1|203076.3|202986.3|203076.3|202986.3|203075.1|202985.1|4
1732560780000|2024-11-25 18:53:00|203071.2|202981.2|203072.1|202982.1|203074.7|202984.7|203071.2|202981.2|8
1732560790000|2024-11-25 18:53:10|203073.5|202983.5|203073.5|202983.5|203074.9|202984.9|203070.8|202980.8|10
1732560800000|2024-11-25 18:53:20|203062.3|202972.3|203076.7|202986.7|203076.7|202986.7|203062.3|202972.3|2
1732560810000|2024-11-25 18:53:30|203073.4|202983.4|203061.1|202971.1|203077.6|202987.6|203061.1|202971.1|9
1732560820000|2024-11-25 18:53:40|203066.7|202976.7|203038.9|202988.9|203066.7|202988.9|203029.1|202962.7|14
1732560830000|2024-11-25 18:53:50|203029.5|202979.5|203037.9|202987.9|203037.9|202987.9|203029.5|202979.5|2
1732560840000|2024-11-25 18:54:00|203032.4|202982.4|203035.9|202985.9|203038.5|202988.5|203032.4|202982.4|13
1732560850000|2024-11-25 18:54:10|203038.7|202988.7|203061|202971|203061|202988.7|203033.2|202967.7|11
1732560860000|2024-11-25 18:54:20|203057.7|202967.7|203061|202971|203061|202971|203057.7|202967.7|4
1732560870000|2024-11-25 18:54:30|203060.7|202970.7|203031.9|202981.9|203060.7|202984.7|203031|202964|8
1732560880000|2024-11-25 18:54:40|203034|202984|203033.5|202983.5|203034.7|202984.7|203032.7|202982.7|5
1732560890000|2024-11-25 18:54:50|203031.9|202981.9|203023|202973|203031.9|202981.9|203021.9|202971.9|5
1732560900000|2024-11-25 18:55:00|203021|202971|203048.3|202958.3|203052.3|202976.8|203011.1|202952.4|16
1732560910000|2024-11-25 18:55:10|203044|202954|203023|202973|203048.4|202975.9|203021.2|202954|15
1732560920000|2024-11-25 18:55:20|203025|202975|203025|202975|203025|202975|203025|202975|1
1732560930000|2024-11-25 18:55:30|203023.6|202973.6|203023.6|202973.6|203023.6|202973.6|203023.6|202973.6|1
1732560950000|2024-11-25 18:55:50|203021|202971|203027.6|202977.6|203027.8|202977.8|203019.3|202969.3|5
1732560970000|2024-11-25 18:56:10|203018.6|202968.6|203028.1|202978.1|203028.1|202978.1|203017.3|202967.3|5
1732560980000|2024-11-25 18:56:20|203025.5|202975.5|203026.5|202976.5|203028.7|202978.7|203014.8|202964.8|8
1732560990000|2024-11-25 18:56:30|203015.5|202965.5|203024|202974|203026.8|202976.8|203015.5|202965.5|10
1732561000000|2024-11-25 18:56:40|203026.4|202976.4|203025.8|202975.8|203026.4|202976.4|203025.8|202975.8|2
1732561010000|2024-11-25 18:56:50|203027.9|202977.9|203025|202975|203030.3|202980.3|203025|202975|3
1732561020000|2024-11-25 18:57:00|203014.6|202964.6|202954.2|202904.2|203014.6|202964.6|202945.1|202895.1|18
1732561030000|2024-11-25 18:57:10|202952.4|202902.4|202926.9|202876.9|202952.4|202902.4|202921.3|202871.3|11
1732561040000|2024-11-25 18:57:20|202926.5|202876.5|202848.2|202798.2|202926.5|202876.5|202846|202796|27
1732561050000|2024-11-25 18:57:30|202855.4|202805.4|202850|202800|202856.8|202806.8|202828.3|202778.3|29
1732561060000|2024-11-25 18:57:40|202852.3|202802.3|202849.4|202799.4|202862.2|202812.2|202849.4|202799.4|18
1732561070000|2024-11-25 18:57:50|202851.3|202801.3|202873.9|202783.9|202879.5|202812.4|202851.3|202783.9|23
1732561080000|2024-11-25 18:58:00|202874.3|202784.3|202916|202866|202925.5|202875.5|202874.3|202784.3|17
1732561090000|2024-11-25 18:58:10|202915.9|202865.9|202967.6|202917.6|202970|202920|202915.7|202865.7|23
1732561100000|2024-11-25 18:58:20|202965.5|202915.5|202932.7|202882.7|202966.3|202916.3|202932.7|202882.7|25
1732561110000|2024-11-25 18:58:30|202935.6|202885.6|202936.5|202886.5|202936.5|202886.5|202927.2|202877.2|16
1732561120000|2024-11-25 18:58:40|202932.1|202882.1|202948.1|202898.1|202948.3|202898.3|202932.1|202882.1|19
1732561130000|2024-11-25 18:58:50|202946.6|202896.6|202921|202871|202947.2|202897.2|202919.6|202869.6|24
1732561140000|2024-11-25 18:59:00|202920.7|202870.7|202921.2|202871.2|202922.1|202872.1|202915.8|202865.8|26
1732561150000|2024-11-25 18:59:10|202918.7|202868.7|202928.9|202878.9|202928.9|202878.9|202916.3|202866.3|28
1732561160000|2024-11-25 18:59:20|202928.8|202878.8|202930.2|202880.2|202932.9|202882.9|202928.4|202878.4|21
1732561170000|2024-11-25 18:59:30|202931.2|202881.2|202928.6|202878.6|202931.2|202881.2|202921.8|202871.8|14
1732561180000|2024-11-25 18:59:40|202928.3|202878.3|202928|202878|202934.4|202884.4|202928|202878|15
1732561190000|2024-11-25 18:59:50|202927.9|202877.9|202929.3|202879.3|202935.4|202885.4|202927.7|202877.7|14
1732561200000|2024-11-25 19:00:00|202924.9|202874.9|202948.5|202858.5|202948.5|202882.6|202922.1|202854.4|17
1732561210000|2024-11-25 19:00:10|202948.2|202858.2|202927.8|202877.8|202948.2|202878.4|202927.6|202857.9|9
1732561220000|2024-11-25 19:00:20|202927.6|202877.6|202914.6|202864.6|202928.2|202878.2|202913.4|202863.4|17
1732561230000|2024-11-25 19:00:30|202914.8|202864.8|202916.4|202866.4|202916.6|202866.6|202913.7|202863.7|5
1732561240000|2024-11-25 19:00:40|202916.2|202866.2|202995.1|202905.1|202995.4|202928.8|202913.9|202863.9|8
1732561250000|2024-11-25 19:00:50|203001.8|202911.8|202979.1|202929.1|203001.8|202929.1|202972.3|202899.7|22
1732561260000|2024-11-25 19:01:00|202978.8|202928.8|202991.6|202901.6|202992.6|202930|202978.8|202901|16
1732561270000|2024-11-25 19:01:10|202990.8|202900.8|202941.4|202891.4|202991.6|202901.6|202939.8|202889.8|19
1732561280000|2024-11-25 19:01:20|202941.1|202891.1|202940.9|202890.9|202943.6|202893.6|202940.8|202890.8|4
1732561290000|2024-11-25 19:01:30|202941.1|202891.1|202915.5|202865.5|202941.1|202891.1|202914.8|202864.8|7
1732561300000|2024-11-25 19:01:40|202912.6|202862.6|202918.1|202868.1|202927.9|202877.9|202909.2|202859.2|11
1732561310000|2024-11-25 19:01:50|202907.9|202857.9|202895.3|202845.3|202907.9|202857.9|202883|202833|17
1732561320000|2024-11-25 19:02:00|202895.1|202845.1|202896|202846|202897|202847|202895.1|202845.1|13
1732561330000|2024-11-25 19:02:10|202895.7|202845.7|202895.4|202845.4|202900.3|202850.3|202895.4|202845.4|18
1732561340000|2024-11-25 19:02:20|202895.1|202845.1|202897|202847|202898.8|202848.8|202889.7|202839.7|15
1732561350000|2024-11-25 19:02:30|202896.8|202846.8|202893.3|202843.3|202896.8|202846.8|202889.5|202839.5|12
1732561360000|2024-11-25 19:02:40|202891.1|202841.1|202891.1|202841.1|202891.1|202841.1|202891.1|202841.1|1
1732561370000|2024-11-25 19:02:50|202888.8|202838.8|202889.5|202839.5|202891.7|202841.7|202888.8|202838.8|6
1732561380000|2024-11-25 19:03:00|202891.9|202841.9|202894|202844|202894|202844|202890|202840|10
1732561390000|2024-11-25 19:03:10|202893.7|202843.7|202975.2|202925.2|202979.8|202929.8|202893.7|202843.7|31
1732561400000|2024-11-25 19:03:20|202972.6|202922.6|203004.6|202954.6|203004.8|202954.8|202971.4|202921.4|11
1732561410000|2024-11-25 19:03:30|202995.3|202945.3|203002.4|202952.4|203002.4|202952.4|202993.5|202943.5|5
1732561420000|2024-11-25 19:03:40|203004.7|202954.7|203000.5|202950.5|203005|202955|203000.5|202950.5|5
1732561430000|2024-11-25 19:03:50|203001.6|202951.6|203001.6|202951.6|203001.8|202951.8|203001.6|202951.6|3
1732561440000|2024-11-25 19:04:00|202991.3|202941.3|202988.9|202938.9|203000.3|202950.3|202983.8|202933.8|16
1732561450000|2024-11-25 19:04:10|202987.2|202937.2|202986.6|202936.6|202988.8|202938.8|202986.6|202936.6|7
1732561460000|2024-11-25 19:04:20|202984.7|202934.7|202987.7|202937.7|202991.8|202941.8|202984.7|202934.7|11
1732561480000|2024-11-25 19:04:40|202986.1|202936.1|202984.5|202934.5|202986.5|202936.5|202981.4|202931.4|12
1732561490000|2024-11-25 19:04:50|202986.1|202936.1|202988.1|202938.1|202988.1|202938.1|202985|202935|7
1732561500000|2024-11-25 19:05:00|202986.4|202936.4|202986.7|202936.7|202987.1|202937.1|202984|202934|6
1732561520000|2024-11-25 19:05:20|202989.1|202939.1|202939.1|202889.1|202989.5|202939.5|202934.4|202884.4|16
1732561530000|2024-11-25 19:05:30|202942.1|202892.1|202942|202892|202951.7|202901.7|202937.2|202887.2|11
1732561540000|2024-11-25 19:05:40|202937.9|202887.9|202939.5|202889.5|202942.6|202892.6|202937.6|202887.6|17
1732561550000|2024-11-25 19:05:50|202940.5|202890.5|202939.6|202889.6|202947|202897|202936.4|202886.4|21
1732561560000|2024-11-25 19:06:00|202939.3|202889.3|202938.1|202888.1|202941|202891|202932.3|202882.3|11
1732561570000|2024-11-25 19:06:10|202938.3|202888.3|202943.7|202893.7|202945.2|202895.2|202938.3|202888.3|15
1732561580000|2024-11-25 19:06:20|202942.3|202892.3|202941|202891|202944.7|202894.7|202941|202891|11
1732561590000|2024-11-25 19:06:30|202938.8|202888.8|202938.9|202888.9|202942.5|202892.5|202938|202888|19
1732561600000|2024-11-25 19:06:40|202940.7|202890.7|202929.3|202879.3|202944.3|202894.3|202928.6|202878.6|19
1732561610000|2024-11-25 19:06:50|202928.2|202878.2|202921.1|202871.1|202928.2|202878.2|202921.1|202871.1|22
1732561620000|2024-11-25 19:07:00|202921.2|202871.2|202919.3|202869.3|202924.6|202874.6|202918.9|202868.9|16
1732561630000|2024-11-25 19:07:10|202917.8|202867.8|202918.3|202868.3|202920.1|202870.1|202917.2|202867.2|19
1732561640000|2024-11-25 19:07:20|202918.6|202868.6|202917.8|202867.8|202918.8|202868.8|202917|202867|12
1732561650000|2024-11-25 19:07:30|202918|202868|202920.1|202870.1|202922.7|202872.7|202918|202868|5
1732561660000|2024-11-25 19:07:40|202919.9|202869.9|202917.7|202867.7|202922.3|202872.3|202917.6|202867.6|20
1732561670000|2024-11-25 19:07:50|202917|202867|202918.5|202868.5|202921.5|202871.5|202916.4|202866.4|26
1732561680000|2024-11-25 19:08:00|202918.3|202868.3|202889.3|202839.3|202919.5|202869.5|202886.5|202836.5|18
1732561690000|2024-11-25 19:08:10|202887.5|202837.5|202983|202933|202983|202933|202878.8|202828.8|27
1732561700000|2024-11-25 19:08:20|202977.3|202927.3|202976.7|202926.7|202980.7|202930.7|202960.9|202910.9|20
1732561710000|2024-11-25 19:08:30|202971.9|202921.9|202970.9|202920.9|202975.1|202925.1|202970.4|202920.4|16
1732561720000|2024-11-25 19:08:40|202974.7|202924.7|202961.3|202911.3|202974.7|202924.7|202961.3|202911.3|26
1732561730000|2024-11-25 19:08:50|202962.2|202912.2|203006.3|202956.3|203006.3|202956.3|202933.2|202883.2|18
1732561740000|2024-11-25 19:09:00|202997.5|202947.5|203012|202962|203012|202962|202994.3|202944.3|27
1732561750000|2024-11-25 19:09:10|203002.5|202952.5|202970.5|202920.5|203010|202960|202964.2|202914.2|21
1732561760000|2024-11-25 19:09:20|202970.2|202920.2|202945.5|202895.5|202970.2|202920.2|202945.5|202895.5|20
1732561770000|2024-11-25 19:09:30|202950.9|202900.9|202946.8|202896.8|202977.3|202927.3|202940|202890|26
1732561780000|2024-11-25 19:09:40|202947|202897|202937|202887|202947|202897|202930.3|202880.3|18
1732561790000|2024-11-25 19:09:50|202939|202889|202934.9|202884.9|202942|202892|202934.9|202884.9|11
1732561800000|2024-11-25 19:10:00|202928.3|202878.3|202934.2|202884.2|202940.2|202890.2|202928.3|202878.3|5
1732561810000|2024-11-25 19:10:10|202936.6|202886.6|202941.4|202891.4|202941.4|202891.4|202933.8|202883.8|11
1732561820000|2024-11-25 19:10:20|202937.9|202887.9|202935.3|202885.3|202939.8|202889.8|202934.3|202884.3|21
1732561830000|2024-11-25 19:10:30|202937.1|202887.1|202869|202819|202940.5|202890.5|202869|202819|23
1732561840000|2024-11-25 19:10:40|202874.9|202824.9|202871.5|202821.5|202874.9|202824.9|202859.8|202809.8|13
1732561850000|2024-11-25 19:10:50|202871.4|202821.4|202836.7|202786.7|202874.5|202824.5|202836.7|202786.7|18
1732561860000|2024-11-25 19:11:00|202847.9|202797.9|202844.9|202794.9|202848.3|202798.3|202836.7|202786.7|15
1732561870000|2024-11-25 19:11:10|202848.3|202798.3|202850.5|202800.5|202852.9|202802.9|202840.3|202790.3|30
1732561880000|2024-11-25 19:11:20|202843.8|202793.8|202846.6|202796.6|202851.5|202801.5|202843.7|202793.7|28
1732561890000|2024-11-25 19:11:30|202843.8|202793.8|202848.3|202798.3|202853|202803|202843.3|202793.3|18
1732561900000|2024-11-25 19:11:40|202854|202804|202849.1|202799.1|202857.3|202807.3|202846.6|202796.6|23
1732561910000|2024-11-25 19:11:50|202851.1|202801.1|202845.8|202795.8|202852.6|202802.6|202842.3|202792.3|20
1732561920000|2024-11-25 19:12:00|202848.9|202798.9|202848.2|202798.2|202851.5|202801.5|202838.4|202788.4|23
1732561930000|2024-11-25 19:12:10|202845.4|202795.4|202818.9|202768.9|202845.4|202795.4|202814.5|202764.5|18
1732561940000|2024-11-25 19:12:20|202816.3|202766.3|202819.4|202769.4|202823.8|202773.8|202811.9|202761.9|20
1732561950000|2024-11-25 19:12:30|202819.8|202769.8|202824.5|202774.5|202826.3|202776.3|202815|202765|7
1732561960000|2024-11-25 19:12:40|202816.5|202766.5|202825.5|202775.5|202826.4|202776.4|202816.5|202766.5|13
1732561970000|2024-11-25 19:12:50|202819|202769|202824.5|202774.5|202826.5|202776.5|202818.5|202768.5|14
1732561980000|2024-11-25 19:13:00|202828.9|202778.9|202825.6|202775.6|202828.9|202778.9|202819.4|202769.4|11
1732561990000|2024-11-25 19:13:10|202823.4|202773.4|202831.5|202781.5|202831.5|202781.5|202816.9|202766.9|11
1732562000000|2024-11-25 19:13:20|202828.2|202778.2|202819.3|202769.3|202831.7|202781.7|202817.4|202767.4|21
1732562010000|2024-11-25 19:13:30|202819.4|202769.4|202822.8|202772.8|202825.6|202775.6|202813.7|202763.7|17
1732562020000|2024-11-25 19:13:40|202823|202773|202857|202807|202859.5|202809.5|202821.1|202771.1|16
1732562030000|2024-11-25 19:13:50|202857.1|202807.1|202852|202802|202857.1|202807.1|202841.3|202791.3|21
1732562040000|2024-11-25 19:14:00|202849.6|202799.6|202835.5|202785.5|202850|202800|202835.5|202785.5|8
1732562050000|2024-11-25 19:14:10|202836.6|202786.6|202833.7|202783.7|202843.5|202793.5|202814.8|202764.8|18
1732562060000|2024-11-25 19:14:20|202825.8|202775.8|202843|202753|202843|202786.3|202821.8|202753|21
1732562070000|2024-11-25 19:14:30|202842.5|202752.5|202841.7|202751.7|202846.2|202756.2|202839|202749|19
1732562080000|2024-11-25 19:14:40|202842.7|202752.7|202844.3|202754.3|202844.4|202754.4|202841.4|202751.4|22
1732562090000|2024-11-25 19:14:50|202843.3|202753.3|202850.8|202760.8|202850.8|202760.8|202842.6|202752.6|20
1732562100000|2024-11-25 19:15:00|202851.2|202761.2|202842.6|202752.6|202852.5|202762.5|202841|202751|17
1732562110000|2024-11-25 19:15:10|202838.8|202748.8|202845.1|202755.1|202847.6|202757.6|202838.8|202748.8|19
1732562120000|2024-11-25 19:15:20|202846.1|202756.1|202843.7|202753.7|202846.1|202756.1|202843.1|202753.1|16
1732562130000|2024-11-25 19:15:30|202845.1|202755.1|202846.1|202756.1|202846.8|202756.8|202843.7|202753.7|12
1732562140000|2024-11-25 19:15:40|202845.8|202755.8|202846.2|202756.2|202849.5|202759.5|202842|202752|14
1732562150000|2024-11-25 19:15:50|202845.9|202755.9|202858|202768|202861.6|202771.6|202845.9|202755.9|19
1732562160000|2024-11-25 19:16:00|202858.3|202768.3|202871.1|202781.1|202874.3|202784.3|202848.7|202758.7|33
1732562170000|2024-11-25 19:16:10|202870.4|202780.4|202860|202770|202872.9|202782.9|202854|202764|18
1732562180000|2024-11-25 19:16:20|202857.5|202767.5|202857.5|202767.5|202857.9|202767.9|202855.9|202765.9|15
1732562190000|2024-11-25 19:16:30|202841.6|202791.6|202836.8|202786.8|202841.6|202791.6|202836.8|202786.8|17
1732562200000|2024-11-25 19:16:40|202844.3|202794.3|202850.2|202800.2|202855.8|202805.8|202840.2|202790.2|25
1732562210000|2024-11-25 19:16:50|202850.4|202800.4|202850.5|202800.5|202854.9|202804.9|202849.8|202799.8|13
1732562220000|2024-11-25 19:17:00|202853|202803|202851|202801|202853.5|202803.5|202850.3|202800.3|17
1732562230000|2024-11-25 19:17:10|202853.5|202803.5|202905.3|202855.3|202909.4|202859.4|202850.7|202800.7|20
1732562240000|2024-11-25 19:17:20|202905.5|202855.5|202907.5|202857.5|202907.5|202857.5|202901|202851|21
1732562250000|2024-11-25 19:17:30|202907.7|202857.7|202906|202856|202907.7|202857.7|202901.2|202851.2|8
1732562260000|2024-11-25 19:17:40|202906.2|202856.2|202885.4|202835.4|202907|202857|202881.7|202831.7|13
1732562270000|2024-11-25 19:17:50|202886.2|202836.2|202885.2|202835.2|202887.8|202837.8|202879|202829|21
1732562280000|2024-11-25 19:18:00|202885|202835|202886.1|202836.1|202892.5|202842.5|202876.8|202826.8|23
1732562290000|2024-11-25 19:18:10|202883.3|202833.3|202911.2|202861.2|202912.2|202862.2|202883.3|202833.3|18
1732562300000|2024-11-25 19:18:20|202910.7|202860.7|202908.3|202858.3|202910.7|202860.7|202900.8|202850.8|17
1732562310000|2024-11-25 19:18:30|202907.9|202857.9|202905|202855|202914.6|202864.6|202904.7|202854.7|28
1732562320000|2024-11-25 19:18:40|202912.4|202862.4|202908.1|202858.1|202912.8|202862.8|202898.3|202848.3|31
1732562330000|2024-11-25 19:18:50|202903.8|202853.8|202907.6|202857.6|202912|202862|202895.2|202845.2|29
1732562340000|2024-11-25 19:19:00|202907.3|202857.3|202908|202858|202912.8|202862.8|202905.3|202855.3|26
1732562350000|2024-11-25 19:19:10|202907.9|202857.9|202910.7|202860.7|202915.5|202865.5|202906.1|202856.1|27
1732562360000|2024-11-25 19:19:20|202915.5|202865.5|202909.4|202859.4|202915.5|202865.5|202909.4|202859.4|13
1732562370000|2024-11-25 19:19:30|202909.6|202859.6|202906|202856|202912.7|202862.7|202901.1|202851.1|19
1732562380000|2024-11-25 19:19:40|202903.3|202853.3|202912.3|202862.3|202913|202863|202903.3|202853.3|27
1732562390000|2024-11-25 19:19:50|202912.6|202862.6|202905.2|202855.2|202914|202864|202905.2|202855.2|30
1732562400000|2024-11-25 19:20:00|202910.7|202860.7|202910.5|202860.5|202913.2|202863.2|202905.9|202855.9|32
1732562410000|2024-11-25 19:20:10|202910.4|202860.4|202909.4|202859.4|202914.8|202864.8|202905.8|202855.8|35
1732562420000|2024-11-25 19:20:20|202909.3|202859.3|202914|202864|202914|202864|202903.4|202853.4|21
1732562430000|2024-11-25 19:20:30|202909.2|202859.2|202914.4|202864.4|202923.1|202873.1|202908|202858|34
1732562440000|2024-11-25 19:20:40|202919.2|202869.2|202955|202905|202955|202905|202906.6|202856.6|25
1732562450000|2024-11-25 19:20:50|202952.5|202902.5|202947.3|202897.3|202955.7|202905.7|202944.4|202894.4|21
1732562460000|2024-11-25 19:21:00|202947|202897|202948.5|202898.5|202950.5|202900.5|202942.6|202892.6|21
1732562470000|2024-11-25 19:21:10|202948.6|202898.6|202952.1|202902.1|202961.2|202911.2|202948.6|202898.6|26
1732562480000|2024-11-25 19:21:20|202949.9|202899.9|202945.5|202895.5|202950.5|202900.5|202941.1|202891.1|23
1732562490000|2024-11-25 19:21:30|202945.2|202895.2|202939.1|202889.1|202945.2|202895.2|202935.7|202885.7|22
1732562500000|2024-11-25 19:21:40|202939.3|202889.3|202939.9|202889.9|202939.9|202889.9|202936.7|202886.7|8
1732562510000|2024-11-25 19:21:50|202940.2|202890.2|202942.4|202892.4|202947.7|202897.7|202936.8|202886.8|11
1732562520000|2024-11-25 19:22:00|202942.6|202892.6|202939.8|202889.8|202944.8|202894.8|202939.8|202889.8|14
1732562530000|2024-11-25 19:22:10|202940.2|202890.2|202948.5|202898.5|202954.3|202904.3|202940|202890|12
1732562540000|2024-11-25 19:22:20|202949.5|202899.5|202950.4|202900.4|202959.8|202909.8|202945.1|202895.1|16
1732562550000|2024-11-25 19:22:30|202950.6|202900.6|202945.7|202895.7|202950.6|202900.6|202945|202895|5
1732562560000|2024-11-25 19:22:40|202945.5|202895.5|202956.9|202906.9|202959.2|202909.2|202942.1|202892.1|15
1732562570000|2024-11-25 19:22:50|202954.4|202904.4|202954.4|202904.4|202954.4|202904.4|202954.4|202904.4|1
1732562580000|2024-11-25 19:23:00|202957.2|202907.2|202953.1|202903.1|202961.5|202911.5|202953.1|202903.1|11
1732562590000|2024-11-25 19:23:10|202955.1|202905.1|202955.1|202905.1|202955.1|202905.1|202955.1|202905.1|1
1732562600000|2024-11-25 19:23:20|202955.3|202905.3|202955.3|202905.3|202955.3|202905.3|202955.3|202905.3|1
1732562610000|2024-11-25 19:23:30|202957.6|202907.6|202957.2|202907.2|202957.6|202907.6|202955.1|202905.1|6
1732562620000|2024-11-25 19:23:40|202958.6|202908.6|202963.3|202913.3|202963.3|202913.3|202957.2|202907.2|9
1732562630000|2024-11-25 19:23:50|202962.3|202912.3|202963.7|202913.7|202963.7|202913.7|202960.2|202910.2|7
1732562640000|2024-11-25 19:24:00|202964.9|202914.9|202959.6|202909.6|202965|202915|202959.6|202909.6|14
1732562650000|2024-11-25 19:24:10|202958.1|202908.1|202959.1|202909.1|202962.2|202912.2|202958.1|202908.1|12
1732562660000|2024-11-25 19:24:20|202957.3|202907.3|203003.8|202953.8|203015.2|202965.2|202957.3|202907.3|16
1732562670000|2024-11-25 19:24:30|203006|202956|202996.6|202946.6|203009.8|202959.8|202990.8|202940.8|19
1732562680000|2024-11-25 19:24:40|202997.1|202947.1|202994.9|202944.9|203001.5|202951.5|202994.8|202944.8|11
1732562690000|2024-11-25 19:24:50|202994.8|202944.8|202996.2|202946.2|203000.1|202950.1|202994.6|202944.6|15
1732562700000|2024-11-25 19:25:00|202996.1|202946.1|202995.3|202945.3|202997.7|202947.7|202994.9|202944.9|8
1732562710000|2024-11-25 19:25:10|202994.8|202944.8|202995.7|202945.7|203007.4|202957.4|202993.1|202943.1|21
1732562720000|2024-11-25 19:25:20|202993.7|202943.7|202992.9|202942.9|202996.8|202946.8|202990.9|202940.9|20
1732562730000|2024-11-25 19:25:30|202993.1|202943.1|202991.8|202941.8|202993.6|202943.6|202990.9|202940.9|23
1732562740000|2024-11-25 19:25:40|202991.1|202941.1|202991.9|202941.9|202992.4|202942.4|202989|202939|18
1732562750000|2024-11-25 19:25:50|202992.2|202942.2|202983.6|202933.6|202992.2|202942.2|202979.8|202929.8|21
1732562760000|2024-11-25 19:26:00|202984.1|202934.1|202983.7|202933.7|202984.1|202934.1|202983.4|202933.4|15
1732562770000|2024-11-25 19:26:10|202983.5|202933.5|202981.1|202931.1|202983.5|202933.5|202978.8|202928.8|10
1732562780000|2024-11-25 19:26:20|202978.7|202928.7|202982.6|202932.6|202982.8|202932.8|202973.5|202923.5|14
1732562790000|2024-11-25 19:26:30|202983.7|202933.7|202987.4|202937.4|202991|202941|202977.5|202927.5|16
1732562800000|2024-11-25 19:26:40|202988.5|202938.5|202987|202937|202990|202940|202985.3|202935.3|16
1732562810000|2024-11-25 19:26:50|202990|202940|202984.4|202934.4|202990|202940|202984.4|202934.4|9
1732562820000|2024-11-25 19:27:00|202988.3|202938.3|202943.4|202893.4|202988.3|202938.3|202934.2|202884.2|20
1732562830000|2024-11-25 19:27:10|202947.7|202897.7|202941|202891|202947.7|202897.7|202932.7|202882.7|23
1732562840000|2024-11-25 19:27:20|202941.1|202891.1|202943.2|202893.2|202944.2|202894.2|202940.6|202890.6|20
1732562850000|2024-11-25 19:27:30|202943|202893|202940.4|202890.4|202943|202893|202935.7|202885.7|11
1732562860000|2024-11-25 19:27:40|202942.8|202892.8|202939.2|202889.2|202943.2|202893.2|202934.5|202884.5|21
1732562870000|2024-11-25 19:27:50|202938.9|202888.9|202905.2|202855.2|202938.9|202888.9|202905.2|202855.2|17
1732562880000|2024-11-25 19:28:00|202905|202855|202907.1|202857.1|202911.7|202861.7|202905|202855|16
1732562890000|2024-11-25 19:28:10|202906.9|202856.9|202906.9|202856.9|202907.1|202857.1|202906.9|202856.9|3
1732562900000|2024-11-25 19:28:20|202911.8|202861.8|202907.3|202857.3|202911.8|202861.8|202907.2|202857.2|5
1732562910000|2024-11-25 19:28:30|202906.9|202856.9|202906.9|202856.9|202911.8|202861.8|202906.7|202856.7|11
1732562920000|2024-11-25 19:28:40|202899.8|202849.8|202911.8|202861.8|202912.1|202862.1|202899.8|202849.8|8
1732562930000|2024-11-25 19:28:50|202912|202862|202906.3|202856.3|202912.7|202862.7|202906.1|202856.1|24
1732562940000|2024-11-25 19:29:00|202906.4|202856.4|202911.7|202861.7|202917|202867|202902|202852|32
1732562950000|2024-11-25 19:29:10|202912|202862|202906.9|202856.9|202912|202862|202902.7|202852.7|21
1732562960000|2024-11-25 19:29:20|202906.6|202856.6|202893.1|202843.1|202906.9|202856.9|202890.8|202840.8|26
1732562970000|2024-11-25 19:29:30|202894.6|202844.6|202899.3|202849.3|202899.3|202849.3|202892.5|202842.5|19
1732562980000|2024-11-25 19:29:40|202899.2|202849.2|202899.8|202849.8|202899.8|202849.8|202899.2|202849.2|5
1732562990000|2024-11-25 19:29:50|202902|202852|202905.1|202855.1|202906.8|202856.8|202900|202850|6
1732563000000|2024-11-25 19:30:00|202902.9|202852.9|202907.1|202857.1|202907.1|202857.1|202902.7|202852.7|7
1732563010000|2024-11-25 19:30:10|202909|202859|202903.5|202853.5|202909.8|202859.8|202900|202850|4
1732563020000|2024-11-25 19:30:20|202906|202856|202878.3|202828.3|202906.2|202856.2|202872.4|202822.4|5
1732563030000|2024-11-25 19:30:30|202871|202821|202824|202774|202871|202821|202801.6|202751.6|21
1732563040000|2024-11-25 19:30:40|202823.7|202773.7|202814.9|202764.9|202824.6|202774.6|202790.7|202740.7|27
1732563050000|2024-11-25 19:30:50|202815.2|202765.2|202817.5|202767.5|202829.9|202779.9|202813.9|202763.9|19
1732563060000|2024-11-25 19:31:00|202822.6|202772.6|202825.1|202775.1|202828.3|202778.3|202816.4|202766.4|16
1732563070000|2024-11-25 19:31:10|202825.3|202775.3|202822.1|202772.1|202826.1|202776.1|202810.4|202760.4|26
1732563080000|2024-11-25 19:31:20|202821.8|202771.8|202826|202776|202826|202776|202812.7|202762.7|19
1732563090000|2024-11-25 19:31:30|202821.2|202771.2|202813.7|202763.7|202826.2|202776.2|202806.3|202756.3|14
1732563100000|2024-11-25 19:31:40|202813.9|202763.9|202824.3|202774.3|202825.2|202775.2|202813.9|202763.9|11
1732563110000|2024-11-25 19:31:50|202824|202774|202808.5|202758.5|202824|202774|202808.5|202758.5|23
1732563120000|2024-11-25 19:32:00|202810.6|202760.6|202808.9|202758.9|202812.5|202762.5|202808.5|202758.5|20
1732563130000|2024-11-25 19:32:10|202809.1|202759.1|202809|202759|202815.3|202765.3|202808.7|202758.7|27
1732563140000|2024-11-25 19:32:20|202812.5|202762.5|202810.3|202760.3|202814.3|202764.3|202807.8|202757.8|21
1732563150000|2024-11-25 19:32:30|202814|202764|202770.4|202720.4|202814|202764|202767.2|202717.2|20
1732563160000|2024-11-25 19:32:40|202770.7|202720.7|202763.9|202713.9|202770.7|202720.7|202763.4|202713.4|18
1732563170000|2024-11-25 19:32:50|202763.7|202713.7|202759|202709|202763.7|202713.7|202759|202709|6
1732563180000|2024-11-25 19:33:00|202744.3|202694.3|202759.3|202669.3|202761.5|202699.2|202739.1|202668.8|21
1732563190000|2024-11-25 19:33:10|202758.7|202668.7|202757.5|202667.5|202758.7|202668.7|202751.4|202661.4|16
1732563200000|2024-11-25 19:33:20|202758.2|202668.2|202754.3|202664.3|202759.9|202669.9|202749.9|202659.9|19
1732563210000|2024-11-25 19:33:30|202755|202665|202728|202678|202755|202680.7|202728|202664.7|11
1732563220000|2024-11-25 19:33:40|202731.3|202681.3|202728.4|202678.4|202731.3|202681.3|202727.7|202677.7|4
1732563230000|2024-11-25 19:33:50|202725.3|202675.3|202729.7|202679.7|202732.4|202682.4|202725.3|202675.3|8
1732563240000|2024-11-25 19:34:00|202732.7|202682.7|202726|202676|202732.7|202682.7|202726|202676|10
1732563250000|2024-11-25 19:34:10|202728|202678|202750.8|202660.8|202753|202679|202728|202658|13
1732563260000|2024-11-25 19:34:20|202748.3|202658.3|202745.2|202655.2|202752.5|202662.5|202745.2|202655.2|30
1732563270000|2024-11-25 19:34:30|202746|202656|202729.9|202679.9|202746|202679.9|202724.7|202656|26
1732563280000|2024-11-25 19:34:40|202730.4|202680.4|202738.2|202688.2|202738.3|202688.3|202730.4|202680.4|22
1732563290000|2024-11-25 19:34:50|202736.9|202686.9|202742.3|202692.3|202742.3|202692.3|202736.5|202686.5|15
1732563300000|2024-11-25 19:35:00|202739|202689|202749.3|202699.3|202752.8|202702.8|202735.6|202685.6|15
1732563310000|2024-11-25 19:35:10|202749.4|202699.4|202792.9|202742.9|202797.5|202747.5|202748.9|202698.9|16
1732563320000|2024-11-25 19:35:20|202793.2|202743.2|202801.7|202751.7|202801.7|202751.7|202792.4|202742.4|18
1732563330000|2024-11-25 19:35:30|202801.5|202751.5|202807|202757|202810.6|202760.6|202800.6|202750.6|24
1732563340000|2024-11-25 19:35:40|202807.1|202757.1|202807.4|202757.4|202810.2|202760.2|202805.2|202755.2|27
1732563350000|2024-11-25 19:35:50|202807.7|202757.7|202806|202756|202809.2|202759.2|202805.5|202755.5|25
1732563360000|2024-11-25 19:36:00|202806.5|202756.5|202809.8|202759.8|202810.6|202760.6|202806|202756|30
1732563370000|2024-11-25 19:36:10|202808|202758|202808.2|202758.2|202812|202762|202807.7|202757.7|28
1732563380000|2024-11-25 19:36:20|202807.8|202757.8|202807.9|202757.9|202809.5|202759.5|202807.8|202757.8|26
1732563390000|2024-11-25 19:36:30|202806.6|202756.6|202806.2|202756.2|202808|202758|202777.2|202727.2|26
1732563400000|2024-11-25 19:36:40|202803.8|202753.8|202809.7|202759.7|202823.1|202773.1|202803.8|202753.8|23
1732563410000|2024-11-25 19:36:50|202809.2|202759.2|202811.8|202761.8|202820|202770|202807.4|202757.4|33
1732563420000|2024-11-25 19:37:00|202811.9|202761.9|202819.6|202769.6|202821.7|202771.7|202809.8|202759.8|30
1732563430000|2024-11-25 19:37:10|202819.4|202769.4|202825.9|202775.9|202830.5|202780.5|202812.9|202762.9|33
1732563440000|2024-11-25 19:37:20|202824.9|202774.9|202814|202764|202830.3|202780.3|202813.8|202763.8|37
1732563450000|2024-11-25 19:37:30|202827|202777|202833.2|202783.2|202844.5|202794.5|202813.4|202763.4|35
1732563460000|2024-11-25 19:37:40|202831.9|202781.9|202821.1|202771.1|202831.9|202781.9|202814.5|202764.5|31
1732563470000|2024-11-25 19:37:50|202823.4|202773.4|202823.8|202773.8|202832.4|202782.4|202814.6|202764.6|34
1732563480000|2024-11-25 19:38:00|202820.4|202770.4|202828.3|202778.3|202831.2|202781.2|202815.9|202765.9|34
1732563490000|2024-11-25 19:38:10|202827.8|202777.8|202823.9|202773.9|202829.7|202779.7|202813.9|202763.9|34
1732563500000|2024-11-25 19:38:20|202828|202778|202836.1|202786.1|202836.8|202786.8|202814.5|202764.5|35
1732563510000|2024-11-25 19:38:30|202832.8|202782.8|202852.8|202802.8|202863|202813|202832.8|202782.8|28
1732563520000|2024-11-25 19:38:40|202853.7|202803.7|202851.8|202801.8|202863.6|202813.6|202849.9|202799.9|35
1732563530000|2024-11-25 19:38:50|202853.8|202803.8|202855.6|202805.6|202860.9|202810.9|202852.3|202802.3|30
1732563540000|2024-11-25 19:39:00|202849.8|202799.8|202853.4|202803.4|202859.4|202809.4|202849.8|202799.8|29
1732563550000|2024-11-25 19:39:10|202851.6|202801.6|202857.8|202807.8|202860.3|202810.3|202850|202800|35
1732563560000|2024-11-25 19:39:20|202854.5|202804.5|202848.1|202798.1|202854.6|202804.6|202843|202793|26
1732563570000|2024-11-25 19:39:30|202848.4|202798.4|202857.3|202807.3|202857.3|202807.3|202843.8|202793.8|35
1732563580000|2024-11-25 19:39:40|202857.5|202807.5|202855.5|202805.5|202857.5|202807.5|202851.8|202801.8|25
1732563590000|2024-11-25 19:39:50|202855.7|202805.7|202852.3|202802.3|202858.3|202808.3|202843.8|202793.8|37
1732563600000|2024-11-25 19:40:00|202852.5|202802.5|202853|202803|202853.7|202803.7|202844.5|202794.5|38
1732563610000|2024-11-25 19:40:10|202850.9|202800.9|202848|202798|202853.1|202803.1|202844.1|202794.1|37
1732563620000|2024-11-25 19:40:20|202846.7|202796.7|202869.8|202779.8|202876.2|202802.5|202846.7|202776.9|38
1732563630000|2024-11-25 19:40:30|202870.4|202780.4|202845.3|202755.3|202872.4|202782.4|202838.9|202748.9|33
1732563640000|2024-11-25 19:40:40|202845.9|202755.9|202849.4|202759.4|202849.4|202759.4|202833.8|202743.8|30
1732563650000|2024-11-25 19:40:50|202849.7|202759.7|202845.1|202755.1|202852|202762|202842.6|202752.6|32
1732563660000|2024-11-25 19:41:00|202844.6|202754.6|202841.1|202751.1|202848.5|202758.5|202840.8|202750.8|38
1732563670000|2024-11-25 19:41:10|202841.3|202751.3|202846.9|202756.9|202847.1|202757.1|202837|202747|32
1732563680000|2024-11-25 19:41:20|202843.8|202753.8|202830.1|202740.1|202847.1|202757.1|202825.2|202735.2|29
1732563690000|2024-11-25 19:41:30|202829.2|202739.2|202825.1|202735.1|202829.2|202739.2|202820.6|202730.6|5
1732563700000|2024-11-25 19:41:40|202831|202741|202831|202741|202831|202741|202831|202741|1
1732563720000|2024-11-25 19:42:00|202833.8|202743.8|202817.3|202767.3|202842.9|202769.8|202817.3|202743.8|19
1732563730000|2024-11-25 19:42:10|202819.5|202769.5|202839.2|202749.2|202842|202769.5|202814.6|202747.7|28
1732563740000|2024-11-25 19:42:20|202838.9|202748.9|202838.6|202748.6|202843.5|202753.5|202836.7|202746.7|21
1732563750000|2024-11-25 19:42:30|202837.6|202747.6|202812.8|202762.8|202840.9|202767.5|202812.8|202745.3|20
1732563760000|2024-11-25 19:42:40|202815.4|202765.4|202818.1|202768.1|202820.4|202770.4|202812.5|202762.5|32
1732563770000|2024-11-25 19:42:50|202811.9|202761.9|202811|202761|202820.3|202770.3|202811|202761|35
1732563780000|2024-11-25 19:43:00|202818.1|202768.1|202816.8|202766.8|202819.8|202769.8|202811.6|202761.6|33
1732563790000|2024-11-25 19:43:10|202819|202769|202812.5|202762.5|202819.5|202769.5|202808.6|202758.6|29
1732563800000|2024-11-25 19:43:20|202816.7|202766.7|202820|202770|202823.6|202773.6|202811.7|202761.7|34
1732563810000|2024-11-25 19:43:30|202816.7|202766.7|202812.6|202762.6|202822|202772|202811.6|202761.6|33
1732563820000|2024-11-25 19:43:40|202816.6|202766.6|202809.4|202759.4|202816.6|202766.6|202805.9|202755.9|13
1732563830000|2024-11-25 19:43:50|202812.3|202762.3|202811.5|202761.5|202818.9|202768.9|202809.7|202759.7|15
1732563840000|2024-11-25 19:44:00|202811|202761|202819.2|202769.2|202821.5|202771.5|202810.8|202760.8|17
1732563850000|2024-11-25 19:44:10|202815.6|202765.6|202817.2|202767.2|202822.7|202772.7|202812.4|202762.4|31
1732563860000|2024-11-25 19:44:20|202811.9|202761.9|202817.7|202767.7|202820.3|202770.3|202811.9|202761.9|35
1732563870000|2024-11-25 19:44:30|202818.2|202768.2|202842.4|202752.4|202845.7|202772|202813.2|202748.8|34
1732563880000|2024-11-25 19:44:40|202844.5|202754.5|202879.2|202829.2|202881.3|202831.3|202834.4|202744.4|32
1732563890000|2024-11-25 19:44:50|202896.8|202806.8|202887.1|202837.1|202896.8|202840.4|202869.3|202802.4|23
1732563900000|2024-11-25 19:45:00|202887|202837|202883.9|202833.9|202887.8|202837.8|202880.9|202830.9|14
1732563910000|2024-11-25 19:45:10|202884.1|202834.1|202946.1|202896.1|202956.4|202906.4|202879|202829|19
1732563920000|2024-11-25 19:45:20|202943.1|202893.1|202952.1|202902.1|202959.8|202909.8|202939.1|202889.1|18
1732563930000|2024-11-25 19:45:30|202949.8|202899.8|202951.7|202901.7|202951.7|202901.7|202945.4|202895.4|4
1732563950000|2024-11-25 19:45:50|202953|202903|202949.7|202899.7|202953|202903|202945.5|202895.5|4
1732563960000|2024-11-25 19:46:00|202944.3|202894.3|202956.6|202906.6|202963.4|202913.4|202944.3|202894.3|20
1732563970000|2024-11-25 19:46:10|202956.4|202906.4|202953.8|202903.8|202956.4|202906.4|202953|202903|9
1732563980000|2024-11-25 19:46:20|202953.1|202903.1|202950.7|202900.7|202953.6|202903.6|202946.5|202896.5|14
1732563990000|2024-11-25 19:46:30|202950.8|202900.8|202950.8|202900.8|202950.8|202900.8|202950.8|202900.8|1
1732564000000|2024-11-25 19:46:40|202945.9|202895.9|202945.2|202895.2|202948.4|202898.4|202943.7|202893.7|6
1732564010000|2024-11-25 19:46:50|202942.3|202892.3|202922.9|202872.9|202946.9|202896.9|202922.9|202872.9|19
1732564020000|2024-11-25 19:47:00|202913.8|202863.8|202901.8|202851.8|202914|202864|202901.7|202851.7|21
1732564030000|2024-11-25 19:47:10|202901.3|202851.3|202883.5|202833.5|202901.3|202851.3|202881.7|202831.7|18
1732564040000|2024-11-25 19:47:20|202881.2|202831.2|202871.3|202821.3|202881.2|202831.2|202861.8|202811.8|19
1732564050000|2024-11-25 19:47:30|202866.5|202816.5|202868.5|202818.5|202872.9|202822.9|202861.6|202811.6|33
1732564060000|2024-11-25 19:47:40|202869|202819|202846.4|202796.4|202873.2|202823.2|202844.4|202794.4|30
1732564070000|2024-11-25 19:47:50|202849|202799|202839.8|202789.8|202852.5|202802.5|202839.8|202789.8|23
1732564080000|2024-11-25 19:48:00|202830.6|202780.6|202811.5|202761.5|202832.3|202782.3|202793.6|202743.6|35
1732564090000|2024-11-25 19:48:10|202811.8|202761.8|202813.9|202763.9|202813.9|202763.9|202809.4|202759.4|17
1732564100000|2024-11-25 19:48:20|202814.4|202764.4|202824|202774|202830.5|202780.5|202811.9|202761.9|36
1732564110000|2024-11-25 19:48:30|202826.5|202776.5|202820.8|202770.8|202834|202784|202813.5|202763.5|36
1732564120000|2024-11-25 19:48:40|202821|202771|202818.9|202768.9|202826.3|202776.3|202818|202768|28
1732564130000|2024-11-25 19:48:50|202818.5|202768.5|202818.5|202768.5|202824.9|202774.9|202817.5|202767.5|32
1732564140000|2024-11-25 19:49:00|202814.4|202764.4|202822.5|202772.5|202825.2|202775.2|202812.2|202762.2|30
1732564150000|2024-11-25 19:49:10|202827.1|202777.1|202829.6|202779.6|202832.2|202782.2|202821.1|202771.1|29
1732564160000|2024-11-25 19:49:20|202832.4|202782.4|202831.5|202781.5|202833.5|202783.5|202825.4|202775.4|11
1732564170000|2024-11-25 19:49:30|202826.7|202776.7|202848.5|202798.5|202850|202800|202826.7|202776.7|24
1732564180000|2024-11-25 19:49:40|202845.8|202795.8|202838.7|202788.7|202852.8|202802.8|202834.3|202784.3|19
1732564190000|2024-11-25 19:49:50|202835.9|202785.9|202837.9|202787.9|202838.1|202788.1|202834.3|202784.3|12
1732564200000|2024-11-25 19:50:00|202840.3|202790.3|202840.6|202790.6|202842.6|202792.6|202835.6|202785.6|24
1732564210000|2024-11-25 19:50:10|202838.5|202788.5|202810.1|202760.1|202838.5|202788.5|202797|202747|12
1732564220000|2024-11-25 19:50:20|202815|202765|202808.9|202758.9|202816.9|202766.9|202803.1|202753.1|21
1732564230000|2024-11-25 19:50:30|202809|202759|202812.6|202762.6|202814.7|202764.7|202809|202759|14
1732564240000|2024-11-25 19:50:40|202806.1|202756.1|202809.5|202759.5|202809.5|202759.5|202801.8|202751.8|14
1732564250000|2024-11-25 19:50:50|202809.4|202759.4|202810.8|202760.8|202817.2|202767.2|202782.8|202732.8|28
1732564260000|2024-11-25 19:51:00|202807.5|202757.5|202840.4|202790.4|202842.2|202792.2|202805.4|202755.4|36
1732564270000|2024-11-25 19:51:10|202839.5|202789.5|202822.6|202772.6|202844.4|202794.4|202820.3|202770.3|23
1732564280000|2024-11-25 19:51:20|202823.6|202773.6|202826.4|202776.4|202829.9|202779.9|202818.5|202768.5|21
1732564290000|2024-11-25 19:51:30|202825.9|202775.9|202828.6|202778.6|202831.1|202781.1|202819|202769|18
1732564300000|2024-11-25 19:51:40|202828.5|202778.5|202828.5|202778.5|202828.6|202778.6|202828.5|202778.5|5
1732564310000|2024-11-25 19:51:50|202819.5|202769.5|202818.6|202768.6|202829.3|202779.3|202818.6|202768.6|23
1732564320000|2024-11-25 19:52:00|202824|202774|202809.8|202759.8|202826.4|202776.4|202802|202752|23
1732564330000|2024-11-25 19:52:10|202809.1|202759.1|202814|202764|202816.5|202766.5|202809.1|202759.1|25
1732564340000|2024-11-25 19:52:20|202813.9|202763.9|202815.9|202765.9|202817|202767|202810.5|202760.5|21
1732564350000|2024-11-25 19:52:30|202815.5|202765.5|202812.8|202762.8|202818|202768|202788.4|202738.4|25
1732564360000|2024-11-25 19:52:40|202813|202763|202815.4|202765.4|202815.7|202765.7|202812.5|202762.5|21
1732564370000|2024-11-25 19:52:50|202815.5|202765.5|202787.6|202737.6|202816.5|202766.5|202787.6|202737.6|22
1732564380000|2024-11-25 19:53:00|202796.5|202746.5|202765.4|202715.4|202796.5|202746.5|202758.6|202708.6|20
1732564390000|2024-11-25 19:53:10|202762.3|202712.3|202758.7|202708.7|202766.1|202716.1|202758.7|202708.7|18
1732564400000|2024-11-25 19:53:20|202758.6|202708.6|202759.9|202709.9|202764.4|202714.4|202746|202696|18
1732564410000|2024-11-25 19:53:30|202753.5|202703.5|202764.2|202714.2|202769|202719|202746.6|202696.6|27
1732564420000|2024-11-25 19:53:40|202764.4|202714.4|202762.9|202712.9|202766.4|202716.4|202757.5|202707.5|19
1732564430000|2024-11-25 19:53:50|202762.4|202712.4|202761.6|202711.6|202764.5|202714.5|202758.6|202708.6|16
1732564440000|2024-11-25 19:54:00|202764|202714|202759.6|202709.6|202769.7|202719.7|202756.6|202706.6|24
1732564450000|2024-11-25 19:54:10|202759.4|202709.4|202756|202706|202765.8|202715.8|202749.6|202699.6|23
1732564460000|2024-11-25 19:54:20|202759.1|202709.1|202763.3|202713.3|202766.1|202716.1|202757.7|202707.7|25
1732564470000|2024-11-25 19:54:30|202761|202711|202806.5|202756.5|202810.3|202760.3|202760.3|202710.3|19
1732564480000|2024-11-25 19:54:40|202806.3|202756.3|202815.1|202765.1|202818.9|202768.9|202806.2|202756.2|23
1732564490000|2024-11-25 19:54:50|202814.8|202764.8|202805.5|202755.5|202815.6|202765.6|202804.2|202754.2|12
1732564500000|2024-11-25 19:55:00|202810|202760|202828.3|202778.3|202830.4|202780.4|202805.8|202755.8|32
1732564510000|2024-11-25 19:55:10|202829|202779|202827|202777|202832.4|202782.4|202819.8|202769.8|32
1732564520000|2024-11-25 19:55:20|202829.9|202779.9|202821.6|202771.6|202830.2|202780.2|202817.2|202767.2|29
1732564530000|2024-11-25 19:55:30|202818.2|202768.2|202819|202769|202825|202775|202816.9|202766.9|32
1732564540000|2024-11-25 19:55:40|202818.7|202768.7|202804.5|202714.5|202822.6|202772.6|202798.7|202712.3|30
1732564550000|2024-11-25 19:55:50|202806.9|202716.9|202803|202713|202806.9|202716.9|202799.7|202709.7|34
1732564560000|2024-11-25 19:56:00|202804|202714|202786.1|202736.1|202804|202739.7|202775|202704.9|38
1732564570000|2024-11-25 19:56:10|202786.8|202736.8|202787.2|202737.2|202790.8|202740.8|202772.7|202722.7|33
1732564580000|2024-11-25 19:56:20|202789.9|202739.9|202790.1|202740.1|202795|202745|202785|202735|33
1732564590000|2024-11-25 19:56:30|202792.7|202742.7|202789.7|202739.7|202794.5|202744.5|202780.6|202730.6|33
1732564600000|2024-11-25 19:56:40|202790.2|202740.2|202788.8|202738.8|202794.4|202744.4|202783.9|202733.9|33
1732564610000|2024-11-25 19:56:50|202789.5|202739.5|202778.9|202728.9|202794.7|202744.7|202768.9|202718.9|31
1732564620000|2024-11-25 19:57:00|202781.2|202731.2|202826.5|202776.5|202830.2|202780.2|202780.4|202730.4|20
1732564630000|2024-11-25 19:57:10|202826.6|202776.6|202730.2|202680.2|202829.8|202779.8|202730.2|202680.2|15
1732564640000|2024-11-25 19:57:20|202732.4|202682.4|202730.5|202680.5|202732.4|202682.4|202726.6|202676.6|9
1732564650000|2024-11-25 19:57:30|202727|202677|202777.6|202727.6|202779.1|202729.1|202727|202677|20
1732564660000|2024-11-25 19:57:40|202777.5|202727.5|202779.3|202729.3|202779.3|202729.3|202776.8|202726.8|18
1732564670000|2024-11-25 19:57:50|202779.1|202729.1|202774.2|202724.2|202779.1|202729.1|202764|202714|19
1732564680000|2024-11-25 19:58:00|202792.8|202742.8|202784.7|202734.7|202792.8|202742.8|202772|202722|25
1732564690000|2024-11-25 19:58:10|202784.5|202734.5|202782.3|202732.3|202788.1|202738.1|202782.3|202732.3|24
1732564700000|2024-11-25 19:58:20|202782.5|202732.5|202817.5|202767.5|202817.6|202767.6|202782.5|202732.5|21
1732564710000|2024-11-25 19:58:30|202817.8|202767.8|202800.4|202750.4|202825.9|202775.9|202800.4|202750.4|30
1732564720000|2024-11-25 19:58:40|202801.4|202751.4|202814.4|202764.4|202816.1|202766.1|202801.1|202751.1|24
1732564730000|2024-11-25 19:58:50|202814.7|202764.7|202811.5|202761.5|202815|202765|202809.4|202759.4|17
1732564740000|2024-11-25 19:59:00|202809.5|202759.5|202813.1|202763.1|202813.7|202763.7|202794.7|202744.7|21
1732564750000|2024-11-25 19:59:10|202812.9|202762.9|202819|202769|202819|202769|202810.1|202760.1|19
1732564760000|2024-11-25 19:59:20|202816.8|202766.8|202818.9|202768.9|202822.4|202772.4|202809.9|202759.9|15
1732564770000|2024-11-25 19:59:30|202812.7|202762.7|202839.2|202789.2|202850.7|202800.7|202812.7|202762.7|24
1732564780000|2024-11-25 19:59:40|202844.3|202794.3|202789.9|202739.9|202845|202795|202784|202734|22
1732564790000|2024-11-25 19:59:50|202783.2|202733.2|202781|202731|202792.9|202742.9|202776.4|202726.4|23
1732564800000|2024-11-25 20:00:00|202775.3|202725.3|202817.2|202767.2|202824.8|202774.8|202771.9|202721.9|20
1732564810000|2024-11-25 20:00:10|202818.8|202768.8|202820.3|202770.3|202820.7|202770.7|202816.2|202766.2|28
1732564820000|2024-11-25 20:00:20|202820.8|202770.8|202818.9|202768.9|202823.2|202773.2|202812.9|202762.9|27
1732564830000|2024-11-25 20:00:30|202815.2|202765.2|202815.4|202765.4|202818.9|202768.9|202811|202761|25
1732564840000|2024-11-25 20:00:40|202817.9|202767.9|202823|202773|202825.4|202775.4|202817.9|202767.9|15
1732564850000|2024-11-25 20:00:50|202822.7|202772.7|202819.5|202769.5|202824.8|202774.8|202814.6|202764.6|16
1732564860000|2024-11-25 20:01:00|202819.3|202769.3|202813.2|202763.2|202819.3|202769.3|202809.3|202759.3|18
1732564870000|2024-11-25 20:01:10|202812.5|202762.5|202827.5|202777.5|202834.4|202784.4|202812.5|202762.5|21
1732564880000|2024-11-25 20:01:20|202827.8|202777.8|202825.9|202775.9|202832.6|202782.6|202817.2|202767.2|22
1732564890000|2024-11-25 20:01:30|202818.6|202768.6|202831.6|202781.6|202839|202789|202818.6|202768.6|18
1732564900000|2024-11-25 20:01:40|202835.5|202785.5|202835.4|202785.4|202858.7|202808.7|202828.2|202778.2|11
1732564910000|2024-11-25 20:01:50|202832.8|202782.8|202836.8|202786.8|202840.5|202790.5|202830|202780|25
1732564920000|2024-11-25 20:02:00|202836.5|202786.5|202820.1|202770.1|202852.4|202802.4|202817.3|202767.3|25
1732564930000|2024-11-25 20:02:10|202822|202772|202849.1|202799.1|202850.5|202800.5|202822|202772|13
1732564940000|2024-11-25 20:02:20|202835.7|202785.7|202848.8|202798.8|202855|202805|202835.7|202785.7|24
1732564950000|2024-11-25 20:02:30|202849.1|202799.1|202866.6|202816.6|202871.3|202821.3|202849.1|202799.1|14
1732564960000|2024-11-25 20:02:40|202868.7|202818.7|202872.9|202822.9|202877.4|202827.4|202868.1|202818.1|29
1732564970000|2024-11-25 20:02:50|202874.5|202824.5|202865.9|202815.9|202874.5|202824.5|202861.9|202811.9|24
1732564980000|2024-11-25 20:03:00|202872.1|202822.1|202862.1|202812.1|202874|202824|202860.1|202810.1|30
1732564990000|2024-11-25 20:03:10|202862.8|202812.8|202872|202822|202872.4|202822.4|202858.5|202808.5|28
1732565000000|2024-11-25 20:03:20|202868.7|202818.7|202865.1|202815.1|202875|202825|202861|202811|35
1732565010000|2024-11-25 20:03:30|202872.5|202822.5|202882.8|202792.8|202888.5|202823|202861.7|202792.5|32
1732565020000|2024-11-25 20:03:40|202879.2|202789.2|202883.5|202793.5|202887.4|202797.4|202877.9|202787.9|34
1732565030000|2024-11-25 20:03:50|202888.5|202798.5|202882.8|202792.8|202890.3|202800.3|202880.1|202790.1|32
1732565040000|2024-11-25 20:04:00|202884.9|202794.9|202869.9|202779.9|202884.9|202794.9|202869.9|202779.9|12
1732565050000|2024-11-25 20:04:10|202869.5|202779.5|202882.4|202792.4|202884|202794|202869.5|202779.5|17
1732565060000|2024-11-25 20:04:20|202882.7|202792.7|202880.7|202790.7|202884.5|202794.5|202879.8|202789.8|32
1732565070000|2024-11-25 20:04:30|202882.7|202792.7|202880.9|202790.9|202883.4|202793.4|202879.9|202789.9|35
1732565080000|2024-11-25 20:04:40|202882.4|202792.4|202884|202794|202884|202794|202876.9|202786.9|31
1732565090000|2024-11-25 20:04:50|202878.1|202788.1|202874.5|202784.5|202882.7|202792.7|202867.8|202777.8|26
1732565100000|2024-11-25 20:05:00|202873|202783|202854.2|202764.2|202880|202790|202842.9|202752.9|29
1732565110000|2024-11-25 20:05:10|202856.2|202766.2|202849.9|202759.9|202870.7|202780.7|202849.9|202759.9|21
1732565120000|2024-11-25 20:05:20|202849.7|202759.7|202846|202756|202853.4|202763.4|202840.3|202750.3|21
1732565130000|2024-11-25 20:05:30|202845.9|202755.9|202843.9|202753.9|202846|202756|202841.4|202751.4|27
1732565140000|2024-11-25 20:05:40|202844.6|202754.6|202820.5|202730.5|202845|202755|202820.5|202730.5|28
1732565150000|2024-11-25 20:05:50|202821.5|202731.5|202788.5|202738.5|202822|202758|202788.5|202731|8
1732565160000|2024-11-25 20:06:00|202807.4|202757.4|202866.4|202816.4|202866.4|202816.4|202807.4|202757.4|27
1732565170000|2024-11-25 20:06:10|202864.9|202814.9|202859.2|202809.2|202868.8|202818.8|202857.2|202807.2|14
1732565180000|2024-11-25 20:06:20|202857.1|202807.1|202864.7|202814.7|202870.3|202820.3|202852.5|202802.5|14
1732565190000|2024-11-25 20:06:30|202864.3|202814.3|202864.5|202814.5|202870.3|202820.3|202857.4|202807.4|12
1732565200000|2024-11-25 20:06:40|202864.6|202814.6|202863.2|202813.2|202865.5|202815.5|202859.7|202809.7|17
1732565210000|2024-11-25 20:06:50|202863.3|202813.3|202862.2|202812.2|202863.3|202813.3|202855.2|202805.2|24
1732565220000|2024-11-25 20:07:00|202857.4|202807.4|202863.1|202813.1|202863.1|202813.1|202855.4|202805.4|19
1732565230000|2024-11-25 20:07:10|202860.2|202810.2|202863|202813|202863|202813|202855.5|202805.5|5
1732565240000|2024-11-25 20:07:20|202862.8|202812.8|202862.8|202812.8|202862.8|202812.8|202862.8|202812.8|1
1732565250000|2024-11-25 20:07:30|202866.3|202816.3|202874.5|202824.5|202875.5|202825.5|202866.3|202816.3|11
1732565260000|2024-11-25 20:07:40|202870.5|202820.5|202863.8|202813.8|202870.5|202820.5|202858|202808|16
1732565270000|2024-11-25 20:07:50|202865.4|202815.4|202857.9|202807.9|202865.4|202815.4|202857.9|202807.9|19
1732565280000|2024-11-25 20:08:00|202858.1|202808.1|202865.3|202815.3|202865.3|202815.3|202857.9|202807.9|9
1732565290000|2024-11-25 20:08:10|202865.1|202815.1|202851.4|202801.4|202865.3|202815.3|202851.4|202801.4|27
1732565300000|2024-11-25 20:08:20|202848.4|202798.4|202842.9|202792.9|202853|202803|202832.7|202782.7|22
1732565310000|2024-11-25 20:08:30|202836.8|202786.8|202831.7|202781.7|202839.7|202789.7|202822.5|202772.5|25
1732565320000|2024-11-25 20:08:40|202831.5|202781.5|202829.4|202779.4|202832.2|202782.2|202821.1|202771.1|24
1732565330000|2024-11-25 20:08:50|202829.2|202779.2|202825.8|202775.8|202833.4|202783.4|202822.6|202772.6|10
1732565340000|2024-11-25 20:09:00|202819.8|202769.8|202833.4|202783.4|202833.4|202783.4|202819.8|202769.8|12
1732565350000|2024-11-25 20:09:10|202833.2|202783.2|202831.2|202781.2|202834.2|202784.2|202829.3|202779.3|9
1732565360000|2024-11-25 20:09:20|202831|202781|202824.8|202774.8|202833.7|202783.7|202823.7|202773.7|21
1732565370000|2024-11-25 20:09:30|202825|202775|202827.3|202777.3|202827.3|202777.3|202824.3|202774.3|18
1732565380000|2024-11-25 20:09:40|202819.7|202769.7|202826.1|202776.1|202826.1|202776.1|202816.2|202766.2|23
1732565390000|2024-11-25 20:09:50|202819|202769|202828.2|202778.2|202828.2|202778.2|202819|202769|5
1732565400000|2024-11-25 20:10:00|202823.9|202773.9|202828.5|202778.5|202828.5|202778.5|202823.2|202773.2|11
1732565410000|2024-11-25 20:10:10|202823.2|202773.2|202828.5|202778.5|202828.7|202778.7|202823.2|202773.2|6
1732565420000|2024-11-25 20:10:20|202826|202776|202826.3|202776.3|202826.7|202776.7|202816.9|202766.9|15
1732565430000|2024-11-25 20:10:30|202826.5|202776.5|202827.2|202777.2|202827.2|202777.2|202818.1|202768.1|6
1732565440000|2024-11-25 20:10:40|202827.4|202777.4|202810.1|202760.1|202830.8|202780.8|202807.3|202757.3|16
1732565450000|2024-11-25 20:10:50|202810.3|202760.3|202820.8|202770.8|202821.4|202771.4|202810.1|202760.1|32
1732565460000|2024-11-25 20:11:00|202818.5|202768.5|202817.3|202767.3|202821.6|202771.6|202807.9|202757.9|38
1732565470000|2024-11-25 20:11:10|202808.9|202758.9|202816.1|202766.1|202821.3|202771.3|202808.9|202758.9|32
1732565480000|2024-11-25 20:11:20|202822.1|202772.1|202829.8|202779.8|202829.9|202779.9|202821.4|202771.4|12
1732565490000|2024-11-25 20:11:30|202827.1|202777.1|202811.8|202761.8|202827.7|202777.7|202810.8|202760.8|33
1732565500000|2024-11-25 20:11:40|202809.3|202759.3|202811.2|202761.2|202811.5|202761.5|202807|202757|15
1732565510000|2024-11-25 20:11:50|202811.3|202761.3|202814.8|202764.8|202826.3|202776.3|202811.2|202761.2|29
1732565520000|2024-11-25 20:12:00|202819.7|202769.7|202814.3|202764.3|202824.7|202774.7|202812.8|202762.8|35
1732565530000|2024-11-25 20:12:10|202814.5|202764.5|202820.1|202770.1|202826.5|202776.5|202812.3|202762.3|33
1732565540000|2024-11-25 20:12:20|202818.1|202768.1|202830.8|202780.8|202833.6|202783.6|202810.6|202760.6|36
1732565550000|2024-11-25 20:12:30|202832.4|202782.4|202833.3|202783.3|202838.2|202788.2|202814.9|202764.9|16
1732565560000|2024-11-25 20:12:40|202833.7|202783.7|202836.7|202786.7|202838.2|202788.2|202831.1|202781.1|8
1732565570000|2024-11-25 20:12:50|202832|202782|202842.1|202792.1|202842.1|202792.1|202826.3|202776.3|8
1732565580000|2024-11-25 20:13:00|202836.2|202786.2|202823.9|202773.9|202836.2|202786.2|202815.6|202765.6|16
1732565590000|2024-11-25 20:13:10|202824.7|202774.7|202831|202781|202833.4|202783.4|202824.7|202774.7|21
1732565600000|2024-11-25 20:13:20|202833.3|202783.3|202832|202782|202838|202788|202824.1|202774.1|21
1732565610000|2024-11-25 20:13:30|202828.5|202778.5|202838.3|202788.3|202838.3|202788.3|202819.5|202769.5|18
1732565620000|2024-11-25 20:13:40|202840.5|202790.5|202846.2|202796.2|202857.2|202807.2|202840.5|202790.5|17
1732565630000|2024-11-25 20:13:50|202843.4|202793.4|202854.2|202804.2|202862.3|202812.3|202843|202793|25
1732565640000|2024-11-25 20:14:00|202860.6|202810.6|202862.4|202812.4|202890.5|202819.5|202854.1|202795.7|30
1732565650000|2024-11-25 20:14:10|202853.8|202803.8|202864.6|202814.6|202868.2|202818.2|202853.8|202803.8|30
1732565660000|2024-11-25 20:14:20|202859.6|202809.6|202862.5|202812.5|202867.8|202817.8|202853.6|202803.6|33
1732565670000|2024-11-25 20:14:30|202864.9|202814.9|202881.1|202831.1|202887.4|202837.4|202858.2|202808.2|14
1732565680000|2024-11-25 20:14:40|202883|202833|202881.9|202831.9|202886.2|202836.2|202881.9|202831.9|4
1732565690000|2024-11-25 20:14:50|202884.2|202834.2|202905|202855|202926|202855.9|202884|202834|23
1732565700000|2024-11-25 20:15:00|202904.9|202854.9|202914.2|202824.2|202914.2|202856.2|202891.8|202822.5|9
1732565710000|2024-11-25 20:15:10|202912.5|202822.5|202920.5|202830.5|202921.7|202831.7|202912.2|202822.2|28
1732565720000|2024-11-25 20:15:20|202913.2|202823.2|202892.9|202802.9|202920.5|202830.5|202882.1|202792.1|29
1732565730000|2024-11-25 20:15:30|202888.9|202798.9|202872.4|202822.4|202892.6|202823.9|202865.6|202796.3|28
1732565740000|2024-11-25 20:15:40|202873.2|202823.2|202891.5|202801.5|202892.6|202827.9|202868.3|202795.4|20
1732565750000|2024-11-25 20:15:50|202889.6|202799.6|202887.4|202797.4|202892.8|202802.8|202881.1|202791.1|13
1732565760000|2024-11-25 20:16:00|202885.8|202795.8|202884.3|202794.3|202888.5|202798.5|202880.1|202790.1|21
1732565770000|2024-11-25 20:16:10|202888.2|202798.2|202889.3|202799.3|202889.3|202799.3|202882.9|202792.9|21
1732565780000|2024-11-25 20:16:20|202888.4|202798.4|202885.5|202795.5|202889.3|202799.3|202882.7|202792.7|28
1732565790000|2024-11-25 20:16:30|202884.7|202794.7|202886.9|202796.9|202888.2|202798.2|202883|202793|33
1732565800000|2024-11-25 20:16:40|202885.6|202795.6|202874.3|202784.3|202887.3|202797.3|202871.7|202781.7|27
1732565810000|2024-11-25 20:16:50|202875|202785|202874.4|202784.4|202875.3|202785.3|202872.2|202782.2|12
1732565820000|2024-11-25 20:17:00|202876.2|202786.2|202865.5|202775.5|202881.8|202791.8|202865.5|202775.5|21
1732565830000|2024-11-25 20:17:10|202865.1|202775.1|202873.2|202783.2|202877.4|202787.4|202865|202775|16
1732565840000|2024-11-25 20:17:20|202875|202785|202875.5|202785.5|202877.1|202787.1|202874.5|202784.5|17
1732565850000|2024-11-25 20:17:30|202876.9|202786.9|202875.8|202785.8|202877.7|202787.7|202875.8|202785.8|17
1732565860000|2024-11-25 20:17:40|202877.7|202787.7|202874|202784|202877.7|202787.7|202873.5|202783.5|7
1732565870000|2024-11-25 20:17:50|202874.5|202784.5|202876|202786|202878|202788|202874.5|202784.5|12
1732565880000|2024-11-25 20:18:00|202876.5|202786.5|202912|202822|202917.5|202827.5|202876.5|202786.5|21
1732565890000|2024-11-25 20:18:10|202911.4|202821.4|202891.2|202801.2|202911.4|202821.4|202885.8|202795.8|14
1732565900000|2024-11-25 20:18:20|202891.5|202801.5|202890.2|202800.2|202899.4|202809.4|202890.2|202800.2|12
1732565910000|2024-11-25 20:18:30|202890.5|202800.5|202892.4|202802.4|202892.8|202802.8|202890.5|202800.5|6
1732565920000|2024-11-25 20:18:40|202893.1|202803.1|202892.4|202802.4|202893.1|202803.1|202888.5|202798.5|6
1732565930000|2024-11-25 20:18:50|202892.8|202802.8|202892.7|202802.7|202892.8|202802.8|202892.4|202802.4|4
1732565940000|2024-11-25 20:19:00|202892.4|202802.4|202885.6|202795.6|202892.7|202802.7|202879.9|202789.9|29
1732565950000|2024-11-25 20:19:10|202887.1|202797.1|202867.2|202817.2|202887.7|202818.5|202861.9|202791.9|33
1732565960000|2024-11-25 20:19:20|202867.5|202817.5|202845.6|202795.6|202869|202819|202843.6|202793.6|21
1732565970000|2024-11-25 20:19:30|202849.6|202799.6|202850.7|202800.7|202858.4|202808.4|202842.9|202792.9|12
1732565980000|2024-11-25 20:19:40|202846.7|202796.7|202946.7|202896.7|202950.1|202900.1|202846.7|202796.7|20
1732565990000|2024-11-25 20:19:50|202946.9|202896.9|202947.5|202897.5|202947.5|202897.5|202938.8|202888.8|14
1732566000000|2024-11-25 20:20:00|202947|202897|202949.4|202899.4|202950.8|202900.8|202933.9|202883.9|32
1732566010000|2024-11-25 20:20:10|202947.4|202897.4|202943.3|202893.3|202952.6|202902.6|202943.3|202893.3|26
1732566020000|2024-11-25 20:20:20|202943.8|202893.8|202924.1|202874.1|202948.5|202898.5|202921.1|202871.1|27
1732566030000|2024-11-25 20:20:30|202924.3|202874.3|202920.4|202870.4|202933.6|202883.6|202916.2|202866.2|21
1732566040000|2024-11-25 20:20:40|202919.3|202869.3|202912.4|202862.4|202923.2|202873.2|202909.6|202859.6|19
1732566050000|2024-11-25 20:20:50|202911.7|202861.7|202908.9|202858.9|202913.8|202863.8|202907.3|202857.3|29
1732566060000|2024-11-25 20:21:00|202905.9|202855.9|202915.4|202865.4|202923.4|202873.4|202905.9|202855.9|29
1732566070000|2024-11-25 20:21:10|202917|202867|202910.1|202860.1|202919.5|202869.5|202907.1|202857.1|26
1732566080000|2024-11-25 20:21:20|202910.7|202860.7|202910.2|202860.2|202910.7|202860.7|202906.9|202856.9|29
1732566090000|2024-11-25 20:21:30|202905.9|202855.9|202908.3|202858.3|202912.6|202862.6|202905.9|202855.9|31
1732566100000|2024-11-25 20:21:40|202911.3|202861.3|202898.9|202848.9|202914.3|202864.3|202884.2|202834.2|26
1732566110000|2024-11-25 20:21:50|202897.2|202847.2|202899.2|202849.2|202899.3|202849.3|202892.4|202842.4|8
1732566120000|2024-11-25 20:22:00|202896.9|202846.9|202881.9|202831.9|202896.9|202846.9|202881.7|202831.7|6
1732566130000|2024-11-25 20:22:10|202882|202832|202901.5|202811.5|202909.2|202833.7|202878.8|202811.5|16
1732566140000|2024-11-25 20:22:20|202907|202817|202896.4|202806.4|202907|202817|202890.9|202800.9|30
1732566150000|2024-11-25 20:22:30|202894.5|202804.5|202896.7|202806.7|202897.8|202807.8|202891.5|202801.5|35
1732566160000|2024-11-25 20:22:40|202895.2|202805.2|202904.5|202814.5|202911.2|202821.2|202895.2|202805.2|21
1732566170000|2024-11-25 20:22:50|202905.2|202815.2|202901.9|202811.9|202906.4|202816.4|202901.9|202811.9|18
1732566180000|2024-11-25 20:23:00|202902.3|202812.3|202903.3|202813.3|202903.3|202813.3|202902|202812|13
1732566190000|2024-11-25 20:23:10|202902.3|202812.3|202933|202843|202936.3|202846.3|202902.3|202812.3|30
1732566200000|2024-11-25 20:23:20|202933.4|202843.4|202948.8|202858.8|202953.9|202863.9|202929.7|202839.7|30
1732566210000|2024-11-25 20:23:30|202948.2|202858.2|202933.7|202843.7|202952.8|202862.8|202925.4|202835.4|31
1732566220000|2024-11-25 20:23:40|202935|202845|202933.7|202843.7|202935.4|202845.4|202929.3|202839.3|32
1732566230000|2024-11-25 20:23:50|202934|202844|202935|202845|202935|202845|202932|202842|32
1732566240000|2024-11-25 20:24:00|202932.7|202842.7|202929|202839|202935|202845|202925|202835|24
1732566250000|2024-11-25 20:24:10|202929.5|202839.5|202927.5|202837.5|202930|202840|202924|202834|18
1732566260000|2024-11-25 20:24:20|202927|202837|202934|202844|202936|202846|202926|202836|34
1732566270000|2024-11-25 20:24:30|202935.5|202845.5|202934.7|202844.7|202936.5|202846.5|202926.7|202836.7|32
1732566280000|2024-11-25 20:24:40|202933.7|202843.7|202963.2|202873.2|202963.2|202873.2|202924.2|202834.2|30
1732566290000|2024-11-25 20:24:50|202962.8|202872.8|202964.4|202874.4|202966.2|202876.2|202955.8|202865.8|34
1732566300000|2024-11-25 20:25:00|202959.4|202869.4|202970.3|202880.3|202972|202882|202959.3|202869.3|31
1732566310000|2024-11-25 20:25:10|202970.8|202880.8|202988|202938|203007|202938|202969.9|202879.9|35
1732566320000|2024-11-25 20:25:20|202988.5|202938.5|202989.5|202939.5|202994.4|202944.4|202982.5|202932.5|27
1732566330000|2024-11-25 20:25:30|202989.7|202939.7|202994.7|202944.7|202996.2|202946.2|202986.7|202936.7|23
1732566340000|2024-11-25 20:25:40|202989.5|202939.5|202986.4|202936.4|203003.8|202953.8|202984.5|202934.5|23
1732566350000|2024-11-25 20:25:50|202986.2|202936.2|202987.5|202937.5|202989.8|202939.8|202983.6|202933.6|8
1732566360000|2024-11-25 20:26:00|202980.4|202930.4|202999.5|202909.5|202999.9|202933.3|202979.3|202908.5|19
1732566370000|2024-11-25 20:26:10|202998.7|202908.7|202999.8|202909.8|203000|202910|202998.5|202908.5|23
1732566380000|2024-11-25 20:26:20|202999.7|202909.7|202999.3|202909.3|203000|202910|202998.7|202908.7|22
1732566390000|2024-11-25 20:26:30|202996.2|202906.2|202998.5|202908.5|202999|202909|202995.4|202905.4|12
1732566400000|2024-11-25 20:26:40|202998.6|202908.6|203002.9|202912.9|203003.9|202913.9|202998.2|202908.2|20
1732566410000|2024-11-25 20:26:50|203007.4|202917.4|203018.5|202928.5|203020.6|202950.4|202995.5|202917.4|20
1732566420000|2024-11-25 20:27:00|202996.3|202946.3|202994.5|202944.5|203000.3|202950.3|202993|202943|28
1732566430000|2024-11-25 20:27:10|202996.6|202946.6|202997.7|202947.7|202997.7|202947.7|202991.8|202941.8|24
1732566440000|2024-11-25 20:27:20|202995|202945|202998.1|202948.1|202998.1|202948.1|202991.4|202941.4|26
1732566450000|2024-11-25 20:27:30|202992.8|202942.8|202995|202945|202997.1|202947.1|202988.8|202938.8|23
1732566460000|2024-11-25 20:27:40|202993.1|202943.1|202983.3|202933.3|202996.1|202946.1|202982.3|202932.3|26
1732566470000|2024-11-25 20:27:50|202983.7|202933.7|203001.4|202911.4|203007.7|202937.5|202983.7|202908.5|22
1732566480000|2024-11-25 20:28:00|203003.3|202913.3|202972.4|202922.4|203005.7|202926.2|202956|202904.4|30
1732566490000|2024-11-25 20:28:10|202977.5|202927.5|202965.7|202915.7|202985.5|202935.5|202960.4|202910.4|34
1732566500000|2024-11-25 20:28:20|202968.6|202918.6|202961.2|202911.2|202975|202925|202952.9|202902.9|22
1732566510000|2024-11-25 20:28:30|202962.7|202912.7|202959.4|202909.4|202982|202932|202950.4|202900.4|24
1732566520000|2024-11-25 20:28:40|202965.3|202915.3|202954.9|202904.9|202965.3|202915.3|202954.9|202904.9|17
1732566530000|2024-11-25 20:28:50|202958.7|202908.7|202945.6|202895.6|202960|202910|202933.2|202883.2|19
1732566540000|2024-11-25 20:29:00|202945.4|202895.4|202941.4|202891.4|202945.7|202895.7|202938.3|202888.3|26
1732566550000|2024-11-25 20:29:10|202939.2|202889.2|202938.4|202888.4|202945.8|202895.8|202923.2|202873.2|20
1732566560000|2024-11-25 20:29:20|202941.6|202891.6|202941.5|202891.5|202945.4|202895.4|202936.4|202886.4|29
1732566570000|2024-11-25 20:29:30|202939.7|202889.7|202940.5|202890.5|202944.8|202894.8|202936.1|202886.1|31
1732566580000|2024-11-25 20:29:40|202938.8|202888.8|202941.4|202891.4|202944|202894|202934.2|202884.2|30
1732566590000|2024-11-25 20:29:50|202940.4|202890.4|202953|202903|202953.1|202903.1|202934.2|202884.2|37
1732566600000|2024-11-25 20:30:00|202949.4|202899.4|202940|202890|202957.7|202907.7|202937|202887|30
1732566610000|2024-11-25 20:30:10|202941.9|202891.9|202940.1|202890.1|202964.6|202895.6|202936.5|202874.6|35
1732566620000|2024-11-25 20:30:20|202939.7|202889.7|202941.8|202891.8|202945.1|202895.1|202936.1|202886.1|36
1732566630000|2024-11-25 20:30:30|202937|202887|202927.5|202877.5|202947.5|202897.5|202926|202876|33
1732566640000|2024-11-25 20:30:40|202928.5|202878.5|202910.3|202860.3|202929.5|202879.5|202905.5|202855.5|29
1732566650000|2024-11-25 20:30:50|202914|202864|202908.6|202858.6|202916.3|202866.3|202902.1|202852.1|27
1732566660000|2024-11-25 20:31:00|202915.5|202865.5|202921.3|202871.3|202930.2|202880.2|202908.9|202858.9|32
1732566670000|2024-11-25 20:31:10|202920.9|202870.9|202924.3|202874.3|202924.6|202874.6|202918.3|202868.3|10
1732566680000|2024-11-25 20:31:20|202923.7|202873.7|202922.8|202872.8|202924.6|202874.6|202917.6|202867.6|8
1732566690000|2024-11-25 20:31:30|202927.7|202877.7|202936.5|202886.5|202936.5|202886.5|202924.5|202874.5|27
1732566700000|2024-11-25 20:31:40|202931.7|202881.7|202932.8|202882.8|202935.4|202885.4|202927.4|202877.4|23
1732566710000|2024-11-25 20:31:50|202929.1|202879.1|202943.8|202893.8|202945.5|202895.5|202921.5|202871.5|30
1732566720000|2024-11-25 20:32:00|202952.8|202902.8|202948.8|202898.8|202953.2|202903.2|202948.6|202898.6|19
1732566730000|2024-11-25 20:32:10|202952.8|202902.8|202951.5|202901.5|202955.1|202905.1|202947.1|202897.1|24
1732566740000|2024-11-25 20:32:20|202949.5|202899.5|202938.3|202888.3|202958.9|202899.5|202934.6|202864.6|25
1732566750000|2024-11-25 20:32:30|202956.5|202866.5|202934.5|202884.5|202969|202890.3|202934.5|202866.5|20
1732566760000|2024-11-25 20:32:40|202938.8|202888.8|202975.7|202885.7|202975.7|202890.8|202931.3|202881.3|24
1732566770000|2024-11-25 20:32:50|202975.5|202885.5|202949.5|202899.5|202977.3|202905.9|202949.5|202879.7|19
1732566780000|2024-11-25 20:33:00|202978.8|202888.8|202984.3|202934.3|202987.5|202937.5|202949.7|202885.3|26
1732566790000|2024-11-25 20:33:10|202985.1|202935.1|202989.6|202939.6|203013.6|202942.8|202983.3|202914.2|38
1732566800000|2024-11-25 20:33:20|202984.1|202934.1|202999.9|202909.9|203009.2|202935.2|202974.5|202909.3|30
1732566810000|2024-11-25 20:33:30|203003.4|202913.4|202983|202933|203013.4|202940.2|202978.3|202907|30
1732566820000|2024-11-25 20:33:40|202988.2|202938.2|202983.8|202933.8|203002.8|202938.2|202977.1|202907.5|25
1732566830000|2024-11-25 20:33:50|202987.8|202937.8|202976.4|202926.4|202998.5|202938.1|202976.4|202906.7|17
1732566840000|2024-11-25 20:34:00|202986.3|202936.3|202983.7|202933.7|203011.8|202937.2|202977.5|202912.4|25
1732566850000|2024-11-25 20:34:10|202979.2|202929.2|202981.7|202931.7|203004.2|202938.9|202979.2|202910|16
1732566860000|2024-11-25 20:34:20|202984.5|202934.5|203001.7|202911.7|203004.9|202938.2|202979.3|202910.5|29
1732566870000|2024-11-25 20:34:30|203004.9|202914.9|202981.2|202931.2|203007.5|202938|202979.7|202910.5|30
1732566880000|2024-11-25 20:34:40|202984.3|202934.3|202993.9|202903.9|203006.3|202937.1|202980.1|202903.9|28
1732566890000|2024-11-25 20:34:50|202993.5|202903.5|202994.6|202944.6|203014.2|202944.8|202976.8|202903.5|30
1732566900000|2024-11-25 20:35:00|202995.6|202945.6|203001.1|202951.1|203010|202951.1|202981.2|202920|30
1732566910000|2024-11-25 20:35:10|202999|202949|202991.1|202941.1|202999|202949|202988.8|202938.8|24
1732566920000|2024-11-25 20:35:20|202992.9|202942.9|203017.1|202967.1|203017.1|202967.1|202986.4|202936.4|31
1732566930000|2024-11-25 20:35:30|203016.4|202966.4|202995.4|202945.4|203016.4|202966.4|202988.1|202938.1|30
1732566940000|2024-11-25 20:35:40|202995.6|202945.6|203002.7|202952.7|203012.5|202962.5|202989.7|202939.7|34
1732566950000|2024-11-25 20:35:50|203001.7|202951.7|202998.6|202948.6|203006.9|202956.9|202995.2|202945.2|12
1732566960000|2024-11-25 20:36:00|203001.4|202951.4|203009.3|202959.3|203017.2|202967.2|202994|202944|18
1732566970000|2024-11-25 20:36:10|203011.3|202961.3|203004.3|202954.3|203023.1|202973.1|203002.8|202952.8|18
1732566980000|2024-11-25 20:36:20|203006.8|202956.8|203032.8|202982.8|203037.5|202987.5|203002.8|202952.8|23
1732566990000|2024-11-25 20:36:30|203036.9|202986.9|203036.8|202986.8|203037.2|202987.2|203026.2|202976.2|27
1732567000000|2024-11-25 20:36:40|203037.2|202987.2|203034.4|202984.4|203037.2|202987.2|203026.9|202976.9|28
1732567010000|2024-11-25 20:36:50|203031.2|202981.2|203033.8|202983.8|203038|202988|203028.4|202978.4|28
1732567020000|2024-11-25 20:37:00|203037.6|202987.6|203037.9|202987.9|203037.9|202987.9|203029.5|202979.5|16
1732567030000|2024-11-25 20:37:10|203029.7|202979.7|203031.7|202981.7|203037.9|202987.9|203028.2|202978.2|36
1732567040000|2024-11-25 20:37:20|203031.8|202981.8|203007.8|202957.8|203035.4|202985.4|203004.4|202954.4|29
1732567050000|2024-11-25 20:37:30|203007.5|202957.5|202997.5|202947.5|203007.8|202957.8|202997.5|202947.5|26
1732567060000|2024-11-25 20:37:40|202997.3|202947.3|203027.8|202977.8|203036.3|202986.3|202991.9|202941.9|17
1732567070000|2024-11-25 20:37:50|203028|202978|203003.1|202953.1|203028|202978|203001.5|202951.5|24
1732567080000|2024-11-25 20:38:00|202995.2|202945.2|202987.4|202937.4|202998.4|202948.4|202984.1|202934.1|11
1732567090000|2024-11-25 20:38:10|202985.4|202935.4|202997|202947|202997|202947|202985.4|202935.4|10
1732567100000|2024-11-25 20:38:20|202991.2|202941.2|202996.5|202946.5|202996.5|202946.5|202991.2|202941.2|2
1732567110000|2024-11-25 20:38:30|202996.3|202946.3|202995.4|202945.4|202996.3|202946.3|202989.7|202939.7|8
1732567120000|2024-11-25 20:38:40|202994.1|202944.1|202998.8|202948.8|202999|202949|202991.7|202941.7|13
1732567130000|2024-11-25 20:38:50|202997.8|202947.8|202993.5|202943.5|202999.5|202949.5|202993.5|202943.5|21
1732567140000|2024-11-25 20:39:00|202993.4|202943.4|202998.3|202948.3|203000.2|202950.2|202987.3|202937.3|32
1732567150000|2024-11-25 20:39:10|202996.5|202946.5|202997.3|202947.3|203000.2|202950.2|202993.4|202943.4|14
1732567160000|2024-11-25 20:39:20|202997.5|202947.5|202992.7|202942.7|203000.2|202950.2|202989.8|202939.8|23
1732567170000|2024-11-25 20:39:30|202993.7|202943.7|203042.5|202992.5|203058.5|203008.5|202992.7|202942.7|27
1732567180000|2024-11-25 20:39:40|203039.3|202989.3|203057.2|202967.2|203057.2|202992.8|203034.4|202967.2|7
1732567190000|2024-11-25 20:39:50|203055.4|202965.4|203057.4|202967.4|203063|202973|203051.2|202961.2|17
1732567200000|2024-11-25 20:40:00|203059.5|202969.5|203030.8|202980.8|203060.5|202984.4|203030.3|202967.5|20
1732567210000|2024-11-25 20:40:10|203033.3|202983.3|203031.5|202981.5|203034.4|202984.4|203031.3|202981.3|9
1732567220000|2024-11-25 20:40:20|203029.2|202979.2|203040.2|202950.2|203040.2|202979.2|203029.2|202943|6
1732567230000|2024-11-25 20:40:30|203015.2|202965.2|203035.4|202945.4|203037.9|202970.2|203011.6|202939.3|16
1732567240000|2024-11-25 20:40:40|203032.9|202942.9|203033.7|202943.7|203036.2|202946.2|203032.4|202942.4|9
1732567250000|2024-11-25 20:40:50|203033.5|202943.5|203038|202988|203040.4|202990.4|203033.2|202943.2|17
1732567260000|2024-11-25 20:41:00|203034|202984|203010.7|202960.7|203034.4|202984|203002.9|202932.2|21
1732567270000|2024-11-25 20:41:10|203010.5|202960.5|203013|202963|203019|202969|203008.9|202958.9|15
1732567280000|2024-11-25 20:41:20|203009.2|202959.2|203044|202994|203069.2|203019.2|203009.2|202959.2|25
1732567290000|2024-11-25 20:41:30|203047.7|202997.7|203049.7|202999.7|203054|203004|203042.1|202992.1|19
1732567300000|2024-11-25 20:41:40|203049.9|202999.9|203044.7|202994.7|203052.4|203002.4|203044.7|202994.7|27
1732567310000|2024-11-25 20:41:50|203044.4|202994.4|203044.4|202994.4|203049.1|202999.1|203044.4|202994.4|7
1732567320000|2024-11-25 20:42:00|203047.9|202997.9|203029|202979|203048.8|202998.8|203027|202977|25
1732567330000|2024-11-25 20:42:10|203034.9|202984.9|203049.8|202959.8|203049.8|202984.9|203015|202954.4|32
1732567340000|2024-11-25 20:42:20|203044.8|202954.8|203030.5|202980.5|203046.9|202980.9|203019.9|202952|23
1732567350000|2024-11-25 20:42:30|203025.4|202975.4|203034.5|202984.5|203050.7|202987|203018.4|202947.3|30
1732567360000|2024-11-25 20:42:40|203037|202987|203017.8|202967.8|203045.5|202987|203012.5|202951.6|22
1732567370000|2024-11-25 20:42:50|203015.6|202965.6|203026.1|202936.1|203031.1|202967.8|202999.6|202934|18
1732567380000|2024-11-25 20:43:00|203030.9|202940.9|203011.7|202961.7|203030.9|202970.8|203004.6|202931.6|20
1732567390000|2024-11-25 20:43:10|203014.8|202964.8|203017.6|202967.6|203019.6|202969.6|203005.1|202955.1|12
1732567400000|2024-11-25 20:43:20|203008.4|202958.4|203028.1|202938.1|203028.1|202967.2|203008.1|202938.1|7
1732567410000|2024-11-25 20:43:30|203034.5|202944.5|203034.6|202944.6|203042.5|202968.7|203014.7|202934|24
1732567420000|2024-11-25 20:43:40|203030.2|202940.2|203040.4|202950.4|203045.9|202955.9|203030.2|202940.2|30
1732567430000|2024-11-25 20:43:50|203040.9|202950.9|203034.6|202984.6|203056.7|202985|203027.5|202949.3|35
1732567440000|2024-11-25 20:44:00|203031.8|202981.8|203038.7|202948.7|203042|202983.8|203027.7|202944.2|32
1732567450000|2024-11-25 20:44:10|203038.5|202948.5|203042|202952|203045.1|202955.1|203032.2|202942.2|34
1732567460000|2024-11-25 20:44:20|203040.4|202950.4|203043|202953|203045.7|202955.7|203040.4|202950.4|30
1732567470000|2024-11-25 20:44:30|203042.7|202952.7|203015.3|202965.3|203043|202975.2|203007.5|202945.5|29
1732567480000|2024-11-25 20:44:40|203028.6|202978.6|203025.3|202975.3|203028.6|202978.6|203022|202972|20
1732567490000|2024-11-25 20:44:50|203025.1|202975.1|203036.5|202986.5|203036.5|202986.5|203024.4|202974.4|17
1732567500000|2024-11-25 20:45:00|203036.7|202986.7|203040.1|202990.1|203040.5|202990.5|203036|202986|11
1732567510000|2024-11-25 20:45:10|203033.4|202983.4|203039.8|202989.8|203040|202990|203033.4|202983.4|4
1732567520000|2024-11-25 20:45:20|203039.6|202989.6|203039.6|202989.6|203039.8|202989.8|203039.6|202989.6|3
1732567530000|2024-11-25 20:45:30|203029.6|202979.6|203022|202932|203037.9|202987.9|203000.7|202930|17
1732567540000|2024-11-25 20:45:40|203022.7|202932.7|203007.5|202957.5|203024.7|202957.5|203001.4|202932|14
1732567550000|2024-11-25 20:45:50|203004.9|202954.9|203007.8|202957.8|203009.1|202959.1|203000.7|202950.7|25
1732567560000|2024-11-25 20:46:00|203007|202957|203005.8|202955.8|203007|202957|202997.7|202947.7|22
1732567570000|2024-11-25 20:46:10|203003.3|202953.3|203003.5|202953.5|203003.5|202953.5|203003.3|202953.3|4
1732567580000|2024-11-25 20:46:20|203003.2|202953.2|203007.5|202957.5|203007.5|202957.5|203003.2|202953.2|9
1732567590000|2024-11-25 20:46:30|203007.2|202957.2|203006.8|202956.8|203014.8|202964.8|203006.8|202956.8|16
1732567600000|2024-11-25 20:46:40|203007.3|202957.3|203007.3|202957.3|203007.3|202957.3|203007.3|202957.3|1
1732567610000|2024-11-25 20:46:50|203007.1|202957.1|203008.9|202958.9|203012.1|202962.1|203003.9|202953.9|10
1732567620000|2024-11-25 20:47:00|203008.7|202958.7|203008.9|202958.9|203008.9|202958.9|203008.7|202958.7|4
1732567630000|2024-11-25 20:47:10|203008.7|202958.7|202980.1|202930.1|203010.2|202960.2|202976.7|202926.7|16
1732567640000|2024-11-25 20:47:20|202981.8|202931.8|203035.1|202985.1|203036.1|202986.1|202978.6|202928.6|10
1732567650000|2024-11-25 20:47:30|203035.3|202985.3|203038.9|202988.9|203039.3|202989.3|203034.9|202984.9|12
1732567660000|2024-11-25 20:47:40|203038.8|202988.8|203036.1|202986.1|203041.5|202991.5|203036|202986|5
1732567670000|2024-11-25 20:47:50|203036.3|202986.3|203040.6|202990.6|203042.8|202992.8|203032.2|202982.2|12
1732567680000|2024-11-25 20:48:00|203037.1|202987.1|203046.2|202996.2|203046.3|202996.3|203037.1|202987.1|16
1732567690000|2024-11-25 20:48:10|203043.1|202993.1|203042.4|202992.4|203047|202997|203039|202989|7
1732567700000|2024-11-25 20:48:20|203043|202993|203045.6|202995.6|203047.3|202997.3|203042.2|202992.2|12
1732567710000|2024-11-25 20:48:30|203039.6|202989.6|203043.2|202993.2|203045.9|202995.9|203039.6|202989.6|8
1732567720000|2024-11-25 20:48:40|203045|202995|203042.8|202992.8|203045.5|202995.5|203042.5|202992.5|10
1732567730000|2024-11-25 20:48:50|203041.5|202991.5|203088.2|203038.2|203089.6|203039.6|203041.1|202991.1|13
1732567740000|2024-11-25 20:49:00|203109.9|203019.9|203075.7|203025.7|203109.9|203029.8|203074|203005.4|28
1732567750000|2024-11-25 20:49:10|203076.2|203026.2|203080.6|203030.6|203080.6|203030.6|203076.2|203026.2|15
1732567760000|2024-11-25 20:49:20|203084.2|203034.2|203087.7|203037.7|203091|203041|203074.9|203024.9|23
1732567770000|2024-11-25 20:49:30|203087.6|203037.6|203079.5|203029.5|203093.1|203043.1|203079.5|203029.5|20
1732567780000|2024-11-25 20:49:40|203077.8|203027.8|203082.9|203032.9|203099.9|203049.9|203075.6|203025.6|18
1732567790000|2024-11-25 20:49:50|203082.7|203032.7|203084.7|203034.7|203086.9|203036.9|203078.4|203028.4|8
1732567800000|2024-11-25 20:50:00|203084.5|203034.5|203082.2|203032.2|203086.8|203036.8|203077.5|203027.5|27
1732567810000|2024-11-25 20:50:10|203083.9|203033.9|203078.2|203028.2|203083.9|203033.9|203075.6|203025.6|16
1732567820000|2024-11-25 20:50:20|203082.9|203032.9|203080.8|203030.8|203088.5|203038.5|203077.3|203027.3|16
1732567830000|2024-11-25 20:50:30|203080.7|203030.7|203082.4|203032.4|203084|203034|203077.6|203027.6|17
1732567840000|2024-11-25 20:50:40|203077.6|203027.6|203076.8|203026.8|203082.4|203032.4|203071.6|203021.6|21
1732567850000|2024-11-25 20:50:50|203077.5|203027.5|203078|203028|203078|203028|203068|203018|38
1732567860000|2024-11-25 20:51:00|203075.4|203025.4|203077.6|203027.6|203078.1|203028.1|203070.5|203020.5|31
1732567870000|2024-11-25 20:51:10|203074.8|203024.8|203074.2|203024.2|203076.8|203026.8|203073.2|203023.2|26
1732567880000|2024-11-25 20:51:20|203074|203024|203076.6|203026.6|203076.6|203026.6|203073.3|203023.3|27
1732567890000|2024-11-25 20:51:30|203074.3|203024.3|203074.5|203024.5|203078.1|203028.1|203070.3|203020.3|26
1732567900000|2024-11-25 20:51:40|203074.6|203024.6|203065|203015|203075.3|203025.3|203057.5|203007.5|10
1732567910000|2024-11-25 20:51:50|203066.6|203016.6|203048.7|202998.7|203073.4|203023.4|203047.8|202997.8|29
1732567920000|2024-11-25 20:52:00|203042.5|202992.5|203014.4|202964.4|203042.5|202992.5|203012|202962|28
1732567930000|2024-11-25 20:52:10|203014.2|202964.2|203074.2|203024.2|203075|203025|203011.3|202961.3|32
1732567940000|2024-11-25 20:52:20|203074.3|203024.3|203064.6|203014.6|203074.5|203024.5|203063.3|203013.3|24
1732567950000|2024-11-25 20:52:30|203065.2|203015.2|203072|203022|203073|203023|203064.8|203014.8|27
1732567960000|2024-11-25 20:52:40|203072.6|203022.6|203070|203020|203074|203024|203070|203020|23
1732567970000|2024-11-25 20:52:50|203067.4|203017.4|203103.7|203053.7|203108.4|203058.4|203067.4|203017.4|34
1732567980000|2024-11-25 20:53:00|203106.6|203056.6|203116.5|203026.5|203121|203056.9|203100.5|203025.5|18
1732567990000|2024-11-25 20:53:10|203101.7|203051.7|203096.3|203046.3|203101.7|203051.7|203086.7|203036.7|21
1732568000000|2024-11-25 20:53:20|203096.2|203046.2|203095.8|203045.8|203100.2|203050.2|203095|203045|15
1732568010000|2024-11-25 20:53:30|203101.1|203051.1|203098.7|203048.7|203104|203054|203096.4|203046.4|10
1732568020000|2024-11-25 20:53:40|203096.8|203046.8|203095.4|203045.4|203096.8|203046.8|203094.4|203044.4|8
1732568030000|2024-11-25 20:53:50|203095.6|203045.6|203074.7|203024.7|203095.6|203045.6|203073|203023|16
1732568040000|2024-11-25 20:54:00|203074.9|203024.9|203074|203024|203075|203025|203072.3|203022.3|8
1732568050000|2024-11-25 20:54:10|203076.2|203026.2|203074.9|203024.9|203078.3|203028.3|203070.7|203020.7|17
1732568060000|2024-11-25 20:54:20|203075.3|203025.3|203075.2|203025.2|203075.4|203025.4|203074.9|203024.9|10
1732568070000|2024-11-25 20:54:30|203073.5|203023.5|203073.9|203023.9|203075.8|203025.8|203073.1|203023.1|9
1732568080000|2024-11-25 20:54:40|203072.6|203022.6|203062.8|203012.8|203072.6|203022.6|203055|203005|13
1732568090000|2024-11-25 20:54:50|203062.3|203012.3|203056|203006|203062.5|203012.5|203056|203006|20
1732568100000|2024-11-25 20:55:00|203055.1|203005.1|203061.1|203011.1|203068.6|203018.6|203055.1|203005.1|31
1732568110000|2024-11-25 20:55:10|203060.9|203010.9|203058.6|203008.6|203067.3|203017.3|203058.3|203008.3|22
1732568120000|2024-11-25 20:55:20|203057.4|203007.4|203057.6|203007.6|203060.8|203010.8|203055.4|203005.4|21
1732568130000|2024-11-25 20:55:30|203060.5|203010.5|203056.7|203006.7|203060.5|203010.5|203055.2|203005.2|18
1732568140000|2024-11-25 20:55:40|203056.5|203006.5|203056.3|203006.3|203059.2|203009.2|203055.1|203005.1|18
1732568150000|2024-11-25 20:55:50|203056.7|203006.7|203055.9|203005.9|203057|203007|203055.9|203005.9|6
1732568160000|2024-11-25 20:56:00|203056.2|203006.2|203057.3|203007.3|203071.7|203021.7|203035.9|202985.9|29
1732568170000|2024-11-25 20:56:10|203065|203015|203062.9|203012.9|203067.4|203017.4|203062.8|203012.8|30
1732568180000|2024-11-25 20:56:20|203063.4|203013.4|203055.2|203005.2|203064.7|203014.7|203052.1|203002.1|23
1732568190000|2024-11-25 20:56:30|203054.9|203004.9|203059.7|203009.7|203059.7|203009.7|203035.2|202985.2|21
1732568200000|2024-11-25 20:56:40|203059.4|203009.4|203060.1|203010.1|203064.4|203014.4|203052.9|203002.9|26
1732568210000|2024-11-25 20:56:50|203059.8|203009.8|203068.5|203018.5|203068.5|203018.5|203059|203009|17
1732568220000|2024-11-25 20:57:00|203066.9|203016.9|203072.2|203022.2|203072.8|203022.8|203066|203016|24
1732568230000|2024-11-25 20:57:10|203072.7|203022.7|203070.6|203020.6|203072.7|203022.7|203069.1|203019.1|27
1732568240000|2024-11-25 20:57:20|203073.5|203023.5|203072.4|203022.4|203074.4|203024.4|203069.6|203019.6|24
1732568250000|2024-11-25 20:57:30|203070.4|203020.4|203066.7|203016.7|203070.4|203020.4|203064.1|203014.1|21
1732568260000|2024-11-25 20:57:40|203066.9|203016.9|203069.6|203019.6|203072.3|203022.3|203066.4|203016.4|14
1732568270000|2024-11-25 20:57:50|203067.5|203017.5|203079.2|203029.2|203079.2|203029.2|203064.3|203014.3|22
1732568280000|2024-11-25 20:58:00|203080|203030|203084.3|203034.3|203094.2|203044.2|203076|203026|21
1732568290000|2024-11-25 20:58:10|203084.1|203034.1|203087.1|203037.1|203087.2|203037.2|203084|203034|16
1732568300000|2024-11-25 20:58:20|203087.2|203037.2|203090.3|203040.3|203090.3|203040.3|203084.8|203034.8|15
1732568310000|2024-11-25 20:58:30|203087.7|203037.7|203083.9|203033.9|203087.7|203037.7|203082.6|203032.6|19
1732568320000|2024-11-25 20:58:40|203083.7|203033.7|203076.2|203026.2|203083.7|203033.7|203070.6|203020.6|12
1732568330000|2024-11-25 20:58:50|203073.4|203023.4|203077.6|203027.6|203080.3|203030.3|203073.4|203023.4|16
1732568340000|2024-11-25 20:59:00|203079|203029|203104.7|203054.7|203113.3|203063.3|203079|203029|17
1732568350000|2024-11-25 20:59:10|203112.1|203062.1|203097.4|203047.4|203124|203074|203097.4|203047.4|24
1732568360000|2024-11-25 20:59:20|203097.5|203047.5|203100.7|203050.7|203101.2|203051.2|203097.2|203047.2|29
1732568370000|2024-11-25 20:59:30|203101.3|203051.3|203113.1|203063.1|203113.1|203063.1|203098.7|203048.7|28
1732568380000|2024-11-25 20:59:40|203108.9|203058.9|203108|203058|203113.5|203063.5|203107.9|203057.9|13
1732568390000|2024-11-25 20:59:50|203110.8|203060.8|203142.7|203092.7|203148.6|203098.6|203108.7|203058.7|26
1732568400000|2024-11-25 21:00:00|203149.3|203099.3|203129.6|203079.6|203154.9|203104.9|203126.5|203076.5|12
1732568410000|2024-11-25 21:00:10|203129.8|203079.8|203139.4|203089.4|203145.3|203095.3|203129.8|203079.8|25
1732568420000|2024-11-25 21:00:20|203137.5|203087.5|203146|203096|203146|203096|203135.4|203085.4|33
1732568430000|2024-11-25 21:00:30|203141.9|203091.9|203139.5|203089.5|203148.5|203098.5|203135.7|203085.7|25
1732568440000|2024-11-25 21:00:40|203139.8|203089.8|203138.2|203088.2|203142.8|203092.8|203137.9|203087.9|29
1732568450000|2024-11-25 21:00:50|203139.2|203089.2|203128.9|203078.9|203143.4|203093.4|203126.1|203076.1|28
1732568460000|2024-11-25 21:01:00|203129.1|203079.1|203128.6|203078.6|203129.2|203079.2|203126.7|203076.7|9
1732568470000|2024-11-25 21:01:10|203128.3|203078.3|203128.6|203078.6|203134|203084|203127.9|203077.9|8
1732568480000|2024-11-25 21:01:20|203133.7|203083.7|203135.5|203085.5|203135.6|203085.6|203133.1|203083.1|21
1732568490000|2024-11-25 21:01:30|203135.6|203085.6|203135|203085|203135.6|203085.6|203134.5|203084.5|18
1732568500000|2024-11-25 21:01:40|203135.2|203085.2|203128.4|203078.4|203135.2|203085.2|203128.4|203078.4|5
1732568510000|2024-11-25 21:01:50|203137.3|203087.3|203106|203056|203137.3|203087.3|203103.3|203053.3|21
1732568520000|2024-11-25 21:02:00|203106.2|203056.2|203086.7|203036.7|203107.1|203057.1|203086.7|203036.7|26
1732568530000|2024-11-25 21:02:10|203089|203039|203076.5|203026.5|203093|203043|203070.8|203020.8|32
1732568540000|2024-11-25 21:02:20|203076.4|203026.4|203074.6|203024.6|203082.9|203032.9|203074.1|203024.1|26
1732568550000|2024-11-25 21:02:30|203074.8|203024.8|203067.6|203017.6|203081|203031|203067.6|203017.6|23
1732568560000|2024-11-25 21:02:40|203074.1|203024.1|203061.7|203011.7|203074.2|203024.2|203061.7|203011.7|14
1732568570000|2024-11-25 21:02:50|203066.1|203016.1|203058|203008|203066.1|203016.1|203058|203008|18
1732568580000|2024-11-25 21:03:00|203060.5|203010.5|203069.1|203019.1|203076.2|203026.2|203060.5|203010.5|19
1732568590000|2024-11-25 21:03:10|203072.9|203022.9|203056|203006|203072.9|203022.9|203045|202995|17
1732568600000|2024-11-25 21:03:20|203062.3|203012.3|203066.8|203016.8|203068.8|203018.8|203060.1|203010.1|13
1732568610000|2024-11-25 21:03:30|203068.8|203018.8|203074.4|203024.4|203077.5|203027.5|203068|203018|17
1732568620000|2024-11-25 21:03:40|203074.3|203024.3|203064.4|203014.4|203077.4|203027.4|203040|202990|22
1732568630000|2024-11-25 21:03:50|203064.5|203014.5|203062.4|203012.4|203065.3|203015.3|203059.2|203009.2|26
1732568640000|2024-11-25 21:04:00|203062.6|203012.6|203055.4|203005.4|203062.6|203012.6|203050.4|203000.4|14
1732568650000|2024-11-25 21:04:10|203055.2|203005.2|203064|203014|203064.2|203014.2|203055.2|203005.2|24
1732568660000|2024-11-25 21:04:20|203064.2|203014.2|203064.2|203014.2|203068.2|203018.2|203064.2|203014.2|6
1732568670000|2024-11-25 21:04:30|203068.8|203018.8|203064.2|203014.2|203068.8|203018.8|203064.2|203014.2|5
1732568680000|2024-11-25 21:04:40|203059.6|203009.6|203056.9|203006.9|203065.4|203015.4|203056.9|203006.9|9
1732568690000|2024-11-25 21:04:50|203057.4|203007.4|203060.9|203010.9|203068.4|203018.4|203056.9|203006.9|23
1732568700000|2024-11-25 21:05:00|203064.3|203014.3|203043.2|202993.2|203068.1|203018.1|203037.8|202987.8|15
1732568710000|2024-11-25 21:05:10|203033.5|202983.5|203020.9|202970.9|203033.5|202983.5|203019|202969|32
1732568720000|2024-11-25 21:05:20|203027.1|202977.1|202974.9|202924.9|203027.1|202977.1|202956.9|202906.9|12
1732568730000|2024-11-25 21:05:30|202974.7|202924.7|202969.4|202919.4|202975.3|202925.3|202967.2|202917.2|25
1732568740000|2024-11-25 21:05:40|202967|202917|202979.7|202929.7|202985.2|202935.2|202966|202916|25
1732568750000|2024-11-25 21:05:50|202979.2|202929.2|202977.4|202927.4|202980.2|202930.2|202976.6|202926.6|20
1732568760000|2024-11-25 21:06:00|202979.7|202929.7|202978.9|202928.9|202982.3|202932.3|202974.7|202924.7|18
1732568770000|2024-11-25 21:06:10|202974.5|202924.5|202978.3|202928.3|202982.2|202932.2|202968.5|202918.5|28
1732568780000|2024-11-25 21:06:20|202974.9|202924.9|202918.8|202868.8|202981|202931|202918.8|202868.8|25
1732568790000|2024-11-25 21:06:30|202920.6|202870.6|202919.5|202869.5|202920.6|202870.6|202917.2|202867.2|14
1732568800000|2024-11-25 21:06:40|202918.3|202868.3|202931.7|202881.7|202943.4|202893.4|202917.7|202867.7|21
1732568810000|2024-11-25 21:06:50|202935.1|202885.1|202939.7|202889.7|202949.6|202899.6|202935.1|202885.1|12
1732568820000|2024-11-25 21:07:00|202943.4|202893.4|202945.4|202895.4|202947|202897|202941.9|202891.9|20
1732568830000|2024-11-25 21:07:10|202946.9|202896.9|202940.6|202890.6|202946.9|202896.9|202940.6|202890.6|14
1732568840000|2024-11-25 21:07:20|202947.1|202897.1|202943.4|202893.4|202947.1|202897.1|202937.9|202887.9|13
1732568850000|2024-11-25 21:07:30|202946.9|202896.9|202946|202896|202948.3|202898.3|202941.1|202891.1|18
1732568860000|2024-11-25 21:07:40|202946.4|202896.4|202947.9|202897.9|202949.4|202899.4|202941.1|202891.1|34
1732568870000|2024-11-25 21:07:50|202947.6|202897.6|202913.1|202863.1|202952.9|202902.9|202913.1|202863.1|24
1732568880000|2024-11-25 21:08:00|202912|202862|202923.9|202873.9|202935.4|202885.4|202912|202862|20
1732568890000|2024-11-25 21:08:10|202929.9|202879.9|202929.1|202879.1|202932.3|202882.3|202922.2|202872.2|34
1732568900000|2024-11-25 21:08:20|202928.9|202878.9|202924.9|202874.9|202930.9|202880.9|202923|202873|35
1732568910000|2024-11-25 21:08:30|202929.6|202879.6|202933.4|202883.4|202934.5|202884.5|202926.8|202876.8|25
1732568920000|2024-11-25 21:08:40|202932.9|202882.9|202929.5|202879.5|202933.4|202883.4|202925.9|202875.9|25
1732568930000|2024-11-25 21:08:50|202929.3|202879.3|202922.8|202872.8|202929.3|202879.3|202915.6|202865.6|34
1732568940000|2024-11-25 21:09:00|202919.5|202869.5|202919.7|202869.7|202920.6|202870.6|202913.1|202863.1|18
1732568950000|2024-11-25 21:09:10|202916.3|202866.3|202917.8|202867.8|202920.1|202870.1|202913.8|202863.8|27
1732568960000|2024-11-25 21:09:20|202919.7|202869.7|202919.3|202869.3|202920.3|202870.3|202914.7|202864.7|28
1732568970000|2024-11-25 21:09:30|202918.3|202868.3|202933.2|202843.2|202933.2|202875.9|202912|202842.1|23
1732568980000|2024-11-25 21:09:40|202928.6|202838.6|202892.8|202842.8|202933.2|202845.5|202887.2|202837.1|14
1732568990000|2024-11-25 21:09:50|202889.6|202839.6|202889.1|202839.1|202889.8|202839.8|202889.1|202839.1|17
1732569000000|2024-11-25 21:10:00|202889.3|202839.3|202895.2|202845.2|202895.7|202845.7|202889.1|202839.1|21
1732569010000|2024-11-25 21:10:10|202893.1|202843.1|202891.6|202841.6|202903.7|202853.7|202875.3|202825.3|27
1732569020000|2024-11-25 21:10:20|202892.5|202842.5|202892|202842|202893|202843|202884.9|202834.9|19
1732569030000|2024-11-25 21:10:30|202887.7|202837.7|202887.7|202837.7|202887.7|202837.7|202887.7|202837.7|1
1732569040000|2024-11-25 21:10:40|202892|202842|202892|202842|202892.5|202842.5|202892|202842|3
1732569050000|2024-11-25 21:10:50|202892.4|202842.4|202892.4|202842.4|202892.9|202842.9|202880.3|202830.3|7
1732569060000|2024-11-25 21:11:00|202888.2|202838.2|202854.8|202804.8|202888.2|202838.2|202853.1|202803.1|22
1732569070000|2024-11-25 21:11:10|202858.7|202808.7|202871.9|202821.9|202872.4|202822.4|202852.8|202802.8|20
1732569080000|2024-11-25 21:11:20|202872.1|202822.1|202871.9|202821.9|202872.4|202822.4|202871.3|202821.3|17
1732569090000|2024-11-25 21:11:30|202872.1|202822.1|202876.2|202826.2|202886|202836|202871.3|202821.3|27
1732569100000|2024-11-25 21:11:40|202876.7|202826.7|202868.8|202818.8|202876.7|202826.7|202857.7|202807.7|18
1732569110000|2024-11-25 21:11:50|202864.6|202814.6|202863.9|202813.9|202869.5|202819.5|202862.8|202812.8|13
1732569120000|2024-11-25 21:12:00|202865.2|202815.2|202869.5|202819.5|202869.5|202819.5|202863.9|202813.9|11
1732569130000|2024-11-25 21:12:10|202866.2|202816.2|202866.2|202816.2|202869.5|202819.5|202861.7|202811.7|12
1732569140000|2024-11-25 21:12:20|202869.5|202819.5|202861.3|202811.3|202869.5|202819.5|202857.5|202807.5|18
1732569150000|2024-11-25 21:12:30|202861.4|202811.4|202792.5|202742.5|202862.9|202812.9|202788.1|202738.1|7
1732569160000|2024-11-25 21:12:40|202802.5|202752.5|202795.8|202745.8|202802.5|202752.5|202792.5|202742.5|7
1732569170000|2024-11-25 21:12:50|202792.5|202742.5|202813.1|202763.1|202815.5|202765.5|202792.5|202742.5|19
1732569180000|2024-11-25 21:13:00|202816.3|202766.3|202836|202786|202846.3|202796.3|202813.1|202763.1|18
1732569190000|2024-11-25 21:13:10|202824|202774|202828.1|202778.1|202829.6|202779.6|202823.7|202773.7|7
1732569200000|2024-11-25 21:13:20|202832.8|202782.8|202829.4|202779.4|202835|202785|202822.4|202772.4|6
1732569210000|2024-11-25 21:13:30|202827.5|202777.5|202838.9|202788.9|202838.9|202788.9|202827.5|202777.5|14
1732569220000|2024-11-25 21:13:40|202871|202781|202868.2|202778.2|202873.3|202783.3|202860.3|202770.3|5
1732569230000|2024-11-25 21:13:50|202868.1|202778.1|202868.4|202778.4|202868.4|202778.4|202868.1|202778.1|5
1732569240000|2024-11-25 21:14:00|202868.1|202778.1|202876|202786|202876|202786|202868.1|202778.1|3
1732569250000|2024-11-25 21:14:10|202875.3|202785.3|202869.3|202779.3|202875.3|202785.3|202869.1|202779.1|9
1732569260000|2024-11-25 21:14:20|202869.5|202779.5|202869.6|202779.6|202869.6|202779.6|202869|202779|17
1732569270000|2024-11-25 21:14:30|202869.1|202779.1|202875.2|202785.2|202875.2|202785.2|202868.9|202778.9|11
1732569280000|2024-11-25 21:14:40|202867.3|202777.3|202857.3|202807.3|202876.6|202807.3|202857.3|202777.3|20
1732569290000|2024-11-25 21:14:50|202857|202807|202869.4|202779.4|202875.7|202809.9|202852.5|202779.3|20
1732569300000|2024-11-25 21:15:00|202869.3|202779.3|202859|202809|202879.3|202809|202840.3|202776.7|15
1732569310000|2024-11-25 21:15:10|202855.6|202805.6|202861.4|202811.4|202861.6|202811.6|202854.6|202804.6|24
1732569320000|2024-11-25 21:15:20|202858.5|202808.5|202861.4|202811.4|202861.4|202811.4|202857.3|202807.3|13
1732569330000|2024-11-25 21:15:30|202858|202808|202857.4|202807.4|202864.9|202814.9|202850.5|202800.5|26
1732569340000|2024-11-25 21:15:40|202857.6|202807.6|202854|202804|202858.6|202808.6|202850.7|202800.7|9
1732569350000|2024-11-25 21:15:50|202875|202785|202855.5|202805.5|202877.3|202807.6|202841.2|202785|8
1732569360000|2024-11-25 21:16:00|202855.6|202805.6|202860.2|202810.2|202882.1|202832.1|202852.5|202802.5|18
1732569370000|2024-11-25 21:16:10|202860.9|202810.9|202865.2|202815.2|202888.6|202821.7|202858.7|202794|22
1732569380000|2024-11-25 21:16:20|202870.1|202820.1|202861.5|202811.5|202870.1|202820.1|202856.7|202806.7|21
1732569390000|2024-11-25 21:16:30|202886.5|202796.5|202860.5|202810.5|202886.5|202813.4|202855.2|202787.4|14
1732569400000|2024-11-25 21:16:40|202860.2|202810.2|202859.7|202809.7|202877.3|202811|202853.3|202787.3|21
1732569410000|2024-11-25 21:16:50|202857.3|202807.3|202856.9|202806.9|202859.7|202809.7|202853.2|202803.2|11
1732569420000|2024-11-25 21:17:00|202856.6|202806.6|202827.6|202777.6|202856.6|202806.6|202820.9|202770.9|9
1732569430000|2024-11-25 21:17:10|202824.2|202774.2|202827.1|202777.1|202831.1|202781.1|202819.9|202769.9|15
1732569440000|2024-11-25 21:17:20|202818.5|202768.5|202827.1|202777.1|202831.1|202781.1|202818.5|202768.5|13
1732569450000|2024-11-25 21:17:30|202829.6|202779.6|202830|202780|202830.7|202780.7|202818.5|202768.5|16
1732569460000|2024-11-25 21:17:40|202832.8|202782.8|202832.1|202782.1|202832.8|202782.8|202827.4|202777.4|6
1732569470000|2024-11-25 21:17:50|202826.7|202776.7|202834.3|202784.3|202834.3|202784.3|202819.7|202769.7|6
1732569480000|2024-11-25 21:18:00|202834.1|202784.1|202834.1|202784.1|202834.1|202784.1|202834.1|202784.1|1
1732569490000|2024-11-25 21:18:10|202833.9|202783.9|202833.9|202783.9|202833.9|202783.9|202833.9|202783.9|1
1732569500000|2024-11-25 21:18:20|202833.8|202783.8|202831.9|202781.9|202836.6|202786.6|202828.1|202778.1|10
1732569510000|2024-11-25 21:18:30|202823.5|202773.5|202832.8|202782.8|202833|202783|202823.5|202773.5|13
1732569520000|2024-11-25 21:18:40|202832.7|202782.7|202833.2|202783.2|202833.2|202783.2|202823.3|202773.3|16
1732569530000|2024-11-25 21:18:50|202823.7|202773.7|202831.5|202781.5|202833.3|202783.3|202823.5|202773.5|16
1732569540000|2024-11-25 21:19:00|202832.7|202782.7|202835.3|202785.3|202835.3|202785.3|202823.5|202773.5|27
1732569550000|2024-11-25 21:19:10|202835.2|202785.2|202835.2|202785.2|202835.2|202785.2|202835.2|202785.2|1
1732569560000|2024-11-25 21:19:20|202833|202783|202833|202783|202835.6|202785.6|202833|202783|5
1732569570000|2024-11-25 21:19:30|202835.8|202785.8|202835.8|202785.8|202835.8|202785.8|202835.8|202785.8|1
1732569580000|2024-11-25 21:19:40|202833.1|202783.1|202833.1|202783.1|202833.1|202783.1|202833.1|202783.1|1
1732569590000|2024-11-25 21:19:50|202836.1|202786.1|202833.5|202783.5|202836.1|202786.1|202833.5|202783.5|2
1732569600000|2024-11-25 21:20:00|202836.7|202786.7|202877.5|202827.5|202878.9|202828.9|202836.7|202786.7|13
1732569610000|2024-11-25 21:20:10|202877.3|202827.3|202878.7|202828.7|202878.7|202828.7|202867.9|202817.9|24
1732569620000|2024-11-25 21:20:20|202879|202829|202859.9|202809.9|202879|202829|202859.9|202809.9|8
1732569630000|2024-11-25 21:20:30|202860|202810|202856.2|202806.2|202860.2|202810.2|202855.8|202805.8|9
1732569640000|2024-11-25 21:20:40|202860.2|202810.2|202862.8|202812.8|202862.8|202812.8|202855.3|202805.3|15
1732569650000|2024-11-25 21:20:50|202858.2|202808.2|202855.7|202805.7|202862.6|202812.6|202855.7|202805.7|7
1732569660000|2024-11-25 21:21:00|202855|202805|202855.5|202805.5|202859.6|202809.6|202852.1|202802.1|13
1732569670000|2024-11-25 21:21:10|202859.7|202809.7|202855.5|202805.5|202859.7|202809.7|202855.5|202805.5|6
1732569680000|2024-11-25 21:21:20|202859.8|202809.8|202855.7|202805.7|202859.8|202809.8|202852|202802|13
1732569690000|2024-11-25 21:21:30|202859.4|202809.4|202855.7|202805.7|202859.7|202809.7|202855.6|202805.6|19
1732569700000|2024-11-25 21:21:40|202859.6|202809.6|202845.7|202795.7|202859.6|202809.6|202840.4|202790.4|22
1732569710000|2024-11-25 21:21:50|202842.9|202792.9|202842.8|202792.8|202847.9|202797.9|202842.7|202792.7|13
1732569720000|2024-11-25 21:22:00|202845.5|202795.5|202845.8|202795.8|202848.1|202798.1|202842.3|202792.3|18
1732569730000|2024-11-25 21:22:10|202843.4|202793.4|202849.3|202799.3|202852.6|202802.6|202843.4|202793.4|15
1732569740000|2024-11-25 21:22:20|202856|202806|202854.8|202804.8|202860.4|202810.4|202854.2|202804.2|18
1732569750000|2024-11-25 21:22:30|202858.3|202808.3|202853.8|202803.8|202858.3|202808.3|202851.4|202801.4|11
1732569760000|2024-11-25 21:22:40|202856.1|202806.1|202853.1|202803.1|202859.8|202809.8|202853|202803|7
1732569780000|2024-11-25 21:23:00|202857.4|202807.4|202856.2|202806.2|202864.8|202814.8|202856.2|202806.2|7
1732569790000|2024-11-25 21:23:10|202860.3|202810.3|202856.4|202806.4|202862.8|202812.8|202853|202803|18
1732569800000|2024-11-25 21:23:20|202860.3|202810.3|202856.3|202806.3|202860.3|202810.3|202854.1|202804.1|8
1732569810000|2024-11-25 21:23:30|202859.3|202809.3|202859.4|202809.4|202862.3|202812.3|202851.8|202801.8|18
1732569820000|2024-11-25 21:23:40|202855.9|202805.9|202858.6|202808.6|202862.7|202812.7|202855.7|202805.7|21
1732569830000|2024-11-25 21:23:50|202852.7|202802.7|202856.9|202806.9|202863|202813|202852.7|202802.7|14
1732569840000|2024-11-25 21:24:00|202854.4|202804.4|202915.5|202865.5|202915.5|202865.5|202852.2|202802.2|8
1732569850000|2024-11-25 21:24:10|202916.6|202866.6|202915.6|202865.6|202916.6|202866.6|202915.6|202865.6|2
1732569860000|2024-11-25 21:24:20|202918.2|202868.2|202939.4|202889.4|202942.5|202892.5|202918.2|202868.2|14
1732569870000|2024-11-25 21:24:30|202939.9|202889.9|202916.4|202866.4|202940|202890|202903.4|202853.4|16
1732569880000|2024-11-25 21:24:40|202917.1|202867.1|202910.2|202860.2|202922.8|202872.8|202908.3|202858.3|7
1732569890000|2024-11-25 21:24:50|202910.1|202860.1|202887.5|202837.5|202915|202865|202887.5|202837.5|6
1732569920000|2024-11-25 21:25:20|202899.8|202809.8|202890.1|202840.1|202899.8|202840.1|202890.1|202809.8|2
1732569930000|2024-11-25 21:25:30|202897.1|202847.1|202898.2|202848.2|202898.7|202848.7|202891.6|202841.6|8
1732569940000|2024-11-25 21:25:40|202893.7|202843.7|202898.2|202848.2|202898.2|202848.2|202893.7|202843.7|5
1732569960000|2024-11-25 21:26:00|202917.5|202827.5|202917.5|202827.5|202917.5|202827.5|202917.5|202827.5|1
1732569970000|2024-11-25 21:26:10|202920.6|202830.6|202920.6|202830.6|202920.6|202830.6|202920.6|202830.6|1
1732570000000|2024-11-25 21:26:40|202917.1|202827.1|202917.1|202827.1|202917.1|202827.1|202917.1|202827.1|1
1732570010000|2024-11-25 21:26:50|202919.9|202829.9|202919.9|202829.9|202919.9|202829.9|202919.9|202829.9|1
1732570030000|2024-11-25 21:27:10|202917.4|202827.4|202917.4|202827.4|202917.4|202827.4|202917.4|202827.4|1
1732570040000|2024-11-25 21:27:20|202920.6|202830.6|202905.6|202855.6|202920.6|202855.6|202905.6|202830.6|2
1732570050000|2024-11-25 21:27:30|202902.1|202852.1|202905.1|202855.1|202905.1|202855.1|202902.1|202852.1|2
1732570060000|2024-11-25 21:27:40|202908.6|202858.6|202950|202900|202953.2|202903.2|202908.6|202858.6|5
1732570070000|2024-11-25 21:27:50|202946.7|202896.7|202939.5|202889.5|202946.7|202896.7|202934.5|202884.5|3
1732570080000|2024-11-25 21:28:00|202945.1|202895.1|202961.9|202911.9|202961.9|202911.9|202945.1|202895.1|4
1732570100000|2024-11-25 21:28:20|202960.1|202910.1|202960.1|202910.1|202960.1|202910.1|202960.1|202910.1|1
1732570110000|2024-11-25 21:28:30|202980.5|202890.5|202980.5|202890.5|202980.5|202890.5|202980.5|202890.5|1
1732570130000|2024-11-25 21:28:50|202979|202889|202980.3|202890.3|202980.3|202890.3|202979|202889|2
1732570140000|2024-11-25 21:29:00|202980.6|202890.6|202982.3|202892.3|202985.9|202895.9|202980.6|202890.6|3
1732570150000|2024-11-25 21:29:10|202988.3|202898.3|203002.6|202912.6|203005.6|202915.6|202988.3|202898.3|19
1732570160000|2024-11-25 21:29:20|203005.1|202915.1|203004.2|202914.2|203011.3|202921.3|203000.5|202910.5|19
1732570170000|2024-11-25 21:29:30|203000.8|202910.8|203007|202917|203007|202917|203000.6|202910.6|7
1732570180000|2024-11-25 21:29:40|203004.8|202914.8|202981|202891|203007.8|202917.8|202960.9|202889.5|6
1732570200000|2024-11-25 21:30:00|202984.5|202894.5|202964.9|202874.9|202984.5|202894.5|202964.9|202874.9|12
1732570210000|2024-11-25 21:30:10|202964.3|202874.3|202962.9|202872.9|202964.3|202874.3|202961|202871|4
1732570240000|2024-11-25 21:30:40|202958.5|202868.5|202958.5|202868.5|202958.5|202868.5|202958.5|202868.5|1
1732570250000|2024-11-25 21:30:50|202957.6|202867.6|202961.4|202871.4|202961.4|202871.4|202957.6|202867.6|2
1732570260000|2024-11-25 21:31:00|202958.1|202868.1|202947.6|202857.6|202958.1|202868.1|202947.6|202857.6|6
1732570280000|2024-11-25 21:31:20|202934.6|202844.6|202910.5|202820.5|202934.6|202844.6|202901.6|202811.6|7
1732570290000|2024-11-25 21:31:30|202910.3|202820.3|202910.3|202820.3|202910.3|202820.3|202910.3|202820.3|1
1732570300000|2024-11-25 21:31:40|202910.4|202820.4|202911.3|202821.3|202913.9|202823.9|202908.7|202818.7|13
1732570310000|2024-11-25 21:31:50|202908.2|202818.2|202872.8|202782.8|202911.5|202821.5|202844.3|202774.3|19
1732570320000|2024-11-25 21:32:00|202872.6|202782.6|202861.5|202771.5|202872.6|202782.6|202861.5|202771.5|4
1732570330000|2024-11-25 21:32:10|202862.3|202772.3|202864.1|202774.1|202864.1|202774.1|202862.3|202772.3|4
1732570340000|2024-11-25 21:32:20|202863.7|202773.7|202838.6|202788.6|202863.7|202788.6|202838.6|202765.5|8
1732570350000|2024-11-25 21:32:30|202833.2|202783.2|202830.5|202780.5|202834.7|202784.7|202823.6|202773.6|20
1732570360000|2024-11-25 21:32:40|202825.4|202775.4|202830.4|202780.4|202834.2|202784.2|202822.4|202772.4|26
1732570370000|2024-11-25 21:32:50|202822.4|202772.4|202834.8|202784.8|202834.8|202784.8|202822.1|202772.1|20
1732570380000|2024-11-25 21:33:00|202833.5|202783.5|202827.8|202777.8|202836.4|202786.4|202827.8|202777.8|23
1732570390000|2024-11-25 21:33:10|202826.8|202776.8|202835|202785|202836.1|202786.1|202822.3|202772.3|24
1732570400000|2024-11-25 21:33:20|202834.6|202784.6|202813.8|202723.8|202834.6|202784.6|202813.8|202723.8|5
1732570410000|2024-11-25 21:33:30|202810.5|202720.5|202788.1|202698.1|202810.5|202736.7|202770.4|202696.5|12
1732570420000|2024-11-25 21:33:40|202782|202732|202788.2|202738.2|202788.2|202738.2|202781.8|202731.8|11
1732570430000|2024-11-25 21:33:50|202788.1|202738.1|202788.1|202738.1|202788.1|202738.1|202788.1|202738.1|1
1732570440000|2024-11-25 21:34:00|202784.9|202734.9|202777.5|202727.5|202784.9|202734.9|202777.5|202727.5|2
1732570450000|2024-11-25 21:34:10|202778.5|202728.5|202777.4|202727.4|202778.5|202728.5|202777.4|202727.4|2
1732570460000|2024-11-25 21:34:20|202778.5|202728.5|202785.4|202735.4|202786.6|202736.6|202775.4|202725.4|11
1732570470000|2024-11-25 21:34:30|202782.9|202732.9|202763.4|202713.4|202788.9|202735.1|202747.8|202685.4|15
1732570480000|2024-11-25 21:34:40|202786.3|202696.3|202793.1|202703.1|202793.1|202703.1|202782.6|202692.6|20
1732570490000|2024-11-25 21:34:50|202792.1|202702.1|202792.9|202702.9|202792.9|202702.9|202792.1|202702.1|3
1732570500000|2024-11-25 21:35:00|202793.6|202703.6|202797.6|202707.6|202797.6|202707.6|202793.6|202703.6|7
1732570510000|2024-11-25 21:35:10|202797.1|202707.1|202790.5|202700.5|202797.6|202707.6|202790.4|202700.4|5
1732570520000|2024-11-25 21:35:20|202790.4|202700.4|202796.4|202706.4|202796.4|202706.4|202790.4|202700.4|4
1732570530000|2024-11-25 21:35:30|202787.4|202697.4|202790.8|202700.8|202790.8|202700.8|202775.6|202685.6|12
1732570540000|2024-11-25 21:35:40|202790.3|202700.3|202793|202703|202794.3|202704.3|202790.3|202700.3|9
1732570550000|2024-11-25 21:35:50|202792.5|202702.5|202879.6|202789.6|202879.6|202789.6|202792.5|202702.5|7
1732570560000|2024-11-25 21:36:00|202881.1|202791.1|202874.7|202784.7|202881.1|202791.1|202865.7|202775.7|14
1732570570000|2024-11-25 21:36:10|202874.4|202784.4|202874.9|202784.9|202874.9|202784.9|202869.1|202779.1|10
1732570580000|2024-11-25 21:36:20|202875.6|202785.6|202878.7|202788.7|202878.7|202788.7|202875.3|202785.3|8
1732570590000|2024-11-25 21:36:30|202881.8|202791.8|202879.4|202789.4|202882.1|202792.1|202871.4|202781.4|9
1732570600000|2024-11-25 21:36:40|202877.5|202787.5|202871.4|202781.4|202877.5|202787.5|202871.4|202781.4|3
1732570610000|2024-11-25 21:36:50|202877|202787|202886.7|202796.7|202886.7|202796.7|202876.9|202786.9|6
1732570630000|2024-11-25 21:37:10|202885.2|202795.2|202888.5|202798.5|202888.5|202798.5|202879.5|202789.5|3
1732570640000|2024-11-25 21:37:20|202888.4|202798.4|202888.4|202798.4|202888.5|202798.5|202888.4|202798.4|3
1732570650000|2024-11-25 21:37:30|202888.5|202798.5|202888.5|202798.5|202889.3|202799.3|202888.4|202798.4|4
1732570660000|2024-11-25 21:37:40|202872.8|202782.8|202856.5|202766.5|202872.8|202782.8|202853.9|202763.9|20
1732570670000|2024-11-25 21:37:50|202853.9|202763.9|202833.5|202783.5|202857.5|202787.5|202833.5|202763.9|14
1732570680000|2024-11-25 21:38:00|202833.4|202783.4|202938.6|202848.6|202939.4|202866.3|202833|202783|17
1732570690000|2024-11-25 21:38:10|202939.3|202849.3|202935.6|202845.6|202940.3|202850.3|202935.3|202845.3|12
1732570700000|2024-11-25 21:38:20|202934.9|202844.9|202935.7|202845.7|202936.1|202846.1|202934.6|202844.6|20
1732570710000|2024-11-25 21:38:30|202936.1|202846.1|202934.9|202844.9|202936.2|202846.2|202934.9|202844.9|5
1732570720000|2024-11-25 21:38:40|202934.6|202844.6|202910.4|202860.4|202934.6|202862.8|202906.3|202841|12
1732570730000|2024-11-25 21:38:50|202910.1|202860.1|202934.4|202884.4|202953.8|202903.8|202910.1|202860.1|21
1732570740000|2024-11-25 21:39:00|202941.9|202891.9|202943.3|202893.3|202944.5|202894.5|202941.9|202891.9|4
1732570750000|2024-11-25 21:39:10|202942.8|202892.8|202979.7|202889.7|202992.4|202928.1|202942.8|202889|10
1732570760000|2024-11-25 21:39:20|202989.7|202899.7|202945.8|202895.8|202989.7|202911.1|202942.1|202882.5|17
1732570770000|2024-11-25 21:39:30|202945.5|202895.5|202944.7|202894.7|202945.5|202895.5|202944.7|202894.7|6
1732570780000|2024-11-25 21:39:40|202944.3|202894.3|202933.7|202883.7|202947|202897|202933.7|202883.7|7
1732570790000|2024-11-25 21:39:50|202943|202893|202943|202893|202943|202893|202943|202893|1
1732570800000|2024-11-25 21:40:00|202940.7|202890.7|202946.4|202896.4|202975.9|202902.3|202932|202882|16
1732570810000|2024-11-25 21:40:10|202949|202899|202938.3|202888.3|202967.9|202899|202927.7|202877.7|29
1732570820000|2024-11-25 21:40:20|202937.8|202887.8|202936.2|202886.2|202940|202890|202930.3|202880.3|15
1732570830000|2024-11-25 21:40:30|202930.5|202880.5|202936.2|202886.2|202936.2|202886.2|202930|202880|4
1732570840000|2024-11-25 21:40:40|202941.8|202891.8|202941.4|202891.4|202943|202893|202936.8|202886.8|6
1732570850000|2024-11-25 21:40:50|202941.2|202891.2|202940.7|202890.7|202941.8|202891.8|202935.2|202885.2|6
1732570860000|2024-11-25 21:41:00|202929|202879|202929|202879|202929|202879|202929|202879|1
1732570870000|2024-11-25 21:41:10|202934.8|202884.8|202934.8|202884.8|202934.8|202884.8|202934.8|202884.8|1
1732570880000|2024-11-25 21:41:20|202929|202879|202938.4|202888.4|202952.5|202888.4|202928.4|202862.5|6
1732570890000|2024-11-25 21:41:30|202939.1|202889.1|202939.9|202889.9|202956.6|202906.6|202939.1|202889.1|11
1732570900000|2024-11-25 21:41:40|202943.9|202893.9|202947.7|202897.7|202948.3|202898.3|202938.4|202888.4|13
1732570910000|2024-11-25 21:41:50|202944.9|202894.9|202945.8|202895.8|202948.6|202898.6|202944.9|202894.9|4
1732570920000|2024-11-25 21:42:00|202943.5|202893.5|202979.9|202889.9|202989.1|202904.5|202938.8|202886.9|11
1732570930000|2024-11-25 21:42:10|202982.7|202892.7|202981.8|202891.8|202984.9|202894.9|202976.1|202886.1|7
1732570940000|2024-11-25 21:42:20|202978.9|202888.9|202979|202929|202993.4|202929|202973.4|202886.1|10
1732570950000|2024-11-25 21:42:30|202980.5|202930.5|202980.5|202930.5|202982.4|202932.4|202980.5|202930.5|3
1732570970000|2024-11-25 21:42:50|202997.2|202907.2|202985.8|202935.8|203002.4|202937.3|202976.7|202901.6|8
1732570980000|2024-11-25 21:43:00|202986|202936|202984.8|202934.8|202986|202936|202984.8|202934.8|2
1732570990000|2024-11-25 21:43:10|202982|202932|202986.7|202936.7|202986.7|202936.7|202981.1|202931.1|3
1732571000000|2024-11-25 21:43:20|202982|202932|202986.7|202936.7|202986.7|202936.7|202982|202932|2
1732571010000|2024-11-25 21:43:30|202982|202932|202980.2|202930.2|202985.7|202935.7|202979.4|202929.4|5
1732571020000|2024-11-25 21:43:40|202978.5|202928.5|202979.4|202929.4|202979.4|202929.4|202970.8|202920.8|7
1732571030000|2024-11-25 21:43:50|202977|202927|202987.3|202937.3|202987.3|202937.3|202977|202927|9
1732571040000|2024-11-25 21:44:00|202987.5|202937.5|202988.3|202938.3|202988.3|202938.3|202987.5|202937.5|2
1732571060000|2024-11-25 21:44:20|202978.6|202928.6|203042.5|202952.5|203042.5|202952.5|202978.6|202928.6|10
1732571070000|2024-11-25 21:44:30|203047|202957|203042.5|202952.5|203047|202957|203042.5|202952.5|2
1732571080000|2024-11-25 21:44:40|203047|202957|203047|202957|203047|202957|203042.5|202952.5|5
1732571090000|2024-11-25 21:44:50|203042.5|202952.5|203038.5|202948.5|203052.6|202962.6|203038.5|202948.5|7
1732571100000|2024-11-25 21:45:00|203042|202952|203043|202953|203043|202953|203042|202952|2
1732571110000|2024-11-25 21:45:10|203055.4|202965.4|203042|202952|203055.4|202965.4|203026.9|202936.9|7
1732571120000|2024-11-25 21:45:20|203037.8|202947.8|203036.4|202946.4|203042|202952|203036.4|202946.4|7
1732571130000|2024-11-25 21:45:30|203040.1|202950.1|203040.1|202950.1|203040.1|202950.1|203040.1|202950.1|1
1732571140000|2024-11-25 21:45:40|203045.6|202955.6|203045.6|202955.6|203045.6|202955.6|203045.6|202955.6|1
1732571160000|2024-11-25 21:46:00|203028|202938|203040|202950|203040|202950|203028|202938|3
1732571170000|2024-11-25 21:46:10|203040.4|202950.4|203036.2|202946.2|203040.4|202950.4|203036.2|202946.2|2
1732571180000|2024-11-25 21:46:20|203041.3|202951.3|203055.3|202965.3|203055.3|202965.3|203041.3|202951.3|11
1732571190000|2024-11-25 21:46:30|203085.5|202995.5|203098.9|203008.9|203098.9|203008.9|203082.5|202992.5|10
1732571200000|2024-11-25 21:46:40|203095.1|203005.1|203096.3|203006.3|203096.3|203006.3|203095.1|203005.1|2
1732571220000|2024-11-25 21:47:00|203098.5|203008.5|203098.5|203008.5|203098.5|203008.5|203098.5|203008.5|1
1732571230000|2024-11-25 21:47:10|203095.5|203005.5|203095.5|203005.5|203095.5|203005.5|203095.5|203005.5|1
1732571240000|2024-11-25 21:47:20|203106|203016|203115.4|203025.4|203125.3|203035.3|203106|203016|14
1732571250000|2024-11-25 21:47:30|203118.6|203028.6|203102.1|203052.1|203124.7|203056.5|203102.1|203026.1|8
1732571260000|2024-11-25 21:47:40|203097.5|203047.5|203106|203056|203106|203056|203097.3|203047.3|4
1732571270000|2024-11-25 21:47:50|203106.5|203056.5|203141.2|203091.2|203141.9|203091.9|203100.1|203050.1|10
1732571280000|2024-11-25 21:48:00|203144.2|203094.2|203144.2|203094.2|203144.2|203094.2|203144.2|203094.2|1
1732571290000|2024-11-25 21:48:10|203150.3|203100.3|203134.3|203084.3|203150.3|203100.3|203134.3|203084.3|6
1732571300000|2024-11-25 21:48:20|203137.1|203087.1|203120.2|203070.2|203137.1|203087.1|203119.7|203069.7|8
1732571310000|2024-11-25 21:48:30|203119.7|203069.7|203115.1|203065.1|203119.7|203069.7|203115.1|203065.1|10
1732571320000|2024-11-25 21:48:40|203118.4|203068.4|203116.8|203066.8|203118.4|203068.4|203111.6|203061.6|4
1732571330000|2024-11-25 21:48:50|203119.8|203069.8|203115.4|203065.4|203130|203080|203112.6|203062.6|15
1732571340000|2024-11-25 21:49:00|203121.2|203071.2|203118.8|203068.8|203129.5|203079.5|203111|203061|30
1732571350000|2024-11-25 21:49:10|203117.7|203067.7|203150.9|203060.9|203150.9|203088|203113.9|203060.9|15
1732571360000|2024-11-25 21:49:20|203133.6|203083.6|203131.5|203081.5|203135.8|203085.8|203121.2|203071.2|10
1732571370000|2024-11-25 21:49:30|203130.9|203080.9|203121.3|203071.3|203134.3|203084.3|203121.3|203071.3|9
1732571380000|2024-11-25 21:49:40|203119.6|203069.6|203127.7|203077.7|203127.7|203077.7|203119.6|203069.6|3
1732571390000|2024-11-25 21:49:50|203130.6|203080.6|203134.5|203084.5|203134.5|203084.5|203130.6|203080.6|4
1732571400000|2024-11-25 21:50:00|203123.2|203073.2|203133|203083|203135.3|203085.3|203123.2|203073.2|21
1732571410000|2024-11-25 21:50:10|203136|203086|203132|203082|203136|203086|203118.6|203068.6|20
1732571420000|2024-11-25 21:50:20|203128.3|203078.3|203132.5|203082.5|203132.5|203082.5|203117.9|203067.9|30
1732571430000|2024-11-25 21:50:30|203132.3|203082.3|203128.9|203078.9|203133.5|203083.5|203117.2|203067.2|23
1732571440000|2024-11-25 21:50:40|203118.2|203068.2|203123.3|203073.3|203151|203084.6|203118.2|203052.6|9
1732571450000|2024-11-25 21:50:50|203141.7|203051.7|203132.9|203082.9|203150|203085.6|203126.8|203049|10
1732571460000|2024-11-25 21:51:00|203125.2|203075.2|203132.2|203082.2|203134.4|203084.4|203118.1|203068.1|20
1732571470000|2024-11-25 21:51:10|203127|203077|203091.1|203041.1|203133|203083|203090.1|203040.1|8
1732571480000|2024-11-25 21:51:20|203095.9|203045.9|203091.3|203041.3|203095.9|203045.9|203083.6|203033.6|6
1732571490000|2024-11-25 21:51:30|203099.3|203049.3|203120.5|203070.5|203120.5|203070.5|203099.3|203049.3|7
1732571500000|2024-11-25 21:51:40|203132.6|203082.6|203138.9|203088.9|203145.6|203095.6|203128.7|203078.7|15
1732571510000|2024-11-25 21:51:50|203129|203079|203135.1|203085.1|203137.5|203087.5|203125|203075|9
1732571520000|2024-11-25 21:52:00|203126.5|203076.5|203137.2|203087.2|203138.7|203088.7|203124.8|203074.8|7
1732571530000|2024-11-25 21:52:10|203127.7|203077.7|203130|203080|203132.4|203082.4|203119.1|203069.1|12
1732571550000|2024-11-25 21:52:30|203127.3|203077.3|203128.5|203078.5|203128.5|203078.5|203127.3|203077.3|2
1732571560000|2024-11-25 21:52:40|203132.3|203082.3|203160.1|203110.1|203191.1|203128|203132.3|203082.3|18
1732571570000|2024-11-25 21:52:50|203188.5|203098.5|203165.8|203115.8|203188.5|203127.3|203165.8|203098.5|6
1732571580000|2024-11-25 21:53:00|203161.3|203111.3|203149.1|203099.1|203179.7|203129.7|203149.1|203099.1|11
1732571590000|2024-11-25 21:53:10|203149.2|203099.2|203150.6|203100.6|203154.5|203104.5|203149|203099|8
1732571600000|2024-11-25 21:53:20|203150.7|203100.7|203150.9|203100.9|203150.9|203100.9|203145|203095|3
1732571610000|2024-11-25 21:53:30|203145|203095|203154.3|203064.3|203155.9|203099.3|203145|203060.3|7
1732571620000|2024-11-25 21:53:40|203150.3|203060.3|203154.5|203064.5|203154.5|203064.5|203147.1|203057.1|4
1732571630000|2024-11-25 21:53:50|203135.8|203085.8|203135.8|203085.8|203135.8|203085.8|203135.8|203085.8|1
1732571640000|2024-11-25 21:54:00|203120.5|203070.5|203115|203065|203120.5|203070.5|203106.6|203056.6|4
1732571650000|2024-11-25 21:54:10|203112.6|203062.6|203115.9|203065.9|203115.9|203065.9|203112.6|203062.6|2
1732571660000|2024-11-25 21:54:20|203113.7|203063.7|203125.3|203075.3|203146.1|203079.6|203113.7|203055.4|9
1732571670000|2024-11-25 21:54:30|203126.5|203076.5|203147.5|203057.5|203147.5|203076.5|203126.5|203043.2|6
1732571690000|2024-11-25 21:54:50|203137.3|203047.3|203129.4|203079.4|203143.4|203079.4|203129.4|203047.3|3
1732571700000|2024-11-25 21:55:00|203119.3|203069.3|203113.5|203063.5|203122.9|203072.9|203105.5|203055.5|9
1732571710000|2024-11-25 21:55:10|203115.7|203065.7|203153.9|203103.9|203158.2|203108.2|203114.7|203064.7|10
1732571720000|2024-11-25 21:55:20|203151|203101|203186|203136|203222.4|203172.4|203151|203101|18
1732571730000|2024-11-25 21:55:30|203198.1|203148.1|203154.5|203104.5|203198.1|203148.1|203140|203073.2|20
1732571740000|2024-11-25 21:55:40|203163.9|203113.9|203159.1|203109.1|203163.9|203113.9|203152.2|203102.2|10
1732571750000|2024-11-25 21:55:50|203153|203103|203152.6|203102.6|203153.8|203103.8|203145.1|203095.1|7
1732571760000|2024-11-25 21:56:00|203155.7|203105.7|203162.2|203112.2|203173.1|203123.1|203149.8|203099.8|13
1732571780000|2024-11-25 21:56:20|203152.4|203102.4|203153.1|203103.1|203157.5|203107.5|203147.8|203097.8|6
1732571800000|2024-11-25 21:56:40|203173.4|203083.4|203173.4|203083.4|203173.4|203083.4|203173.4|203083.4|1
1732571820000|2024-11-25 21:57:00|203170.4|203080.4|203165.4|203075.4|203170.4|203080.4|203165.4|203075.4|3
1732571830000|2024-11-25 21:57:10|203158|203068|203175.5|202969.5|203175.5|203068|203096.3|202969.5|11
1732571840000|2024-11-25 21:57:20|203178|202978|203183.3|202979.3|203189.3|202980.7|203172.3|202969|29
1732571850000|2024-11-25 21:57:30|203182.7|202980|203178|202971.7|203182.7|202980.3|203169|202959|26
1732571860000|2024-11-25 21:57:40|203176|202959.5|203154.7|202899.3|203178|202972.3|203154.7|202892.7|20
1732571870000|2024-11-25 21:57:50|203161.5|202899|203148|202900.7|203161.5|202910|203148|202887.7|15
1732571880000|2024-11-25 21:58:00|203134.7|202897.3|203140.7|202889.3|203140.7|202902.7|203134.7|202889.3|5
1732571890000|2024-11-25 21:58:10|203137.3|202890|203140|202904.7|203140|202904.7|203137.3|202890|2
1732571900000|2024-11-25 21:58:20|203150|202912.7|203134|202897|203150|202912.7|203134|202890.7|4
1732571910000|2024-11-25 21:58:30|203133|202929|203156.5|202893|203156.5|202929|203109|202879|8
1732571920000|2024-11-25 21:58:40|203146|202893.5|203123.7|202894|203146|202900|203123.7|202893.5|5
1732571930000|2024-11-25 21:58:50|203130.3|202893.3|203130.3|202893.3|203130.3|202893.3|203130.3|202893.3|1
1732571940000|2024-11-25 21:59:00|203119|202907.3|203127.7|202899|203127.7|202907.3|203119|202856.7|8
1732571950000|2024-11-25 21:59:10|203128.3|202892|203131.7|202892|203131.7|202892|203128.3|202892|2
1732571960000|2024-11-25 21:59:20|203125.7|202880|203122.3|202880|203133|202881|203120.3|202879|6
1732571970000|2024-11-25 21:59:30|203150.5|202888|203146|202880|203156|202888|203146|202880|6
1732571980000|2024-11-25 21:59:40|203149|202888|203151.5|202888|203151.5|202888|203149|202888|2
1732571990000|2024-11-25 21:59:50|203118|202850.9|203151.5|202888|203156.3|202888|203118|202830.3|5
1732572020000|2024-11-25 22:00:20|203195.5|202885.5|203195.5|202885.5|203195.5|202885.5|203195.5|202885.5|1
1732572100000|2024-11-25 22:01:40|203152.5|202842.5|203147.5|202837.5|203152.5|202842.5|203147.5|202837.5|2
1732572130000|2024-11-25 22:02:10|203255|202945|203255|202945|203255|202945|203255|202945|1
1732572320000|2024-11-25 22:05:20|203263.3|202953.3|203263.3|202953.3|203263.3|202953.3|203263.3|202953.3|1
1732572380000|2024-11-25 22:06:20|203251.5|202941.5|203251.5|202941.5|203251.5|202941.5|203251.5|202941.5|1
1732572430000|2024-11-25 22:07:10|203250|202940|203250|202940|203250|202940|203250|202940|1
1732572530000|2024-11-25 22:08:50|203245.2|202935.2|203245.2|202935.2|203245.2|202935.2|203245.2|202935.2|1
1732572540000|2024-11-25 22:09:00|203251.1|202941.1|203251.1|202941.1|203251.1|202941.1|203251.1|202941.1|1
1732572600000|2024-11-25 22:10:00|203245.2|202935.2|203245.2|202935.2|203245.2|202935.2|203245.2|202935.2|1
1732572710000|2024-11-25 22:11:50|203247.1|202937.1|203247.1|202937.1|203247.1|202937.1|203247.1|202937.1|1
1732572760000|2024-11-25 22:12:40|203246.3|202936.3|203246.3|202936.3|203246.3|202936.3|203246.3|202936.3|1
1732572820000|2024-11-25 22:13:40|203253.3|202943.3|203253.3|202943.3|203253.3|202943.3|203253.3|202943.3|1
1732572870000|2024-11-25 22:14:30|203243.1|202933.1|203243.1|202933.1|203243.1|202933.1|203243.1|202933.1|1
1732572930000|2024-11-25 22:15:30|203245.7|202935.7|203245.7|202935.7|203245.7|202935.7|203245.7|202935.7|1
1732572980000|2024-11-25 22:16:20|203245.2|202935.2|203245.2|202935.2|203245.2|202935.2|203245.2|202935.2|1
1732573150000|2024-11-25 22:19:10|203248.5|202938.5|203248.5|202938.5|203248.5|202938.5|203248.5|202938.5|1
1732573200000|2024-11-25 22:20:00|203247.2|202937.2|203247.2|202937.2|203247.2|202937.2|203247.2|202937.2|1
1732573590000|2024-11-25 22:26:30|203253.8|202943.8|203253.8|202943.8|203253.8|202943.8|203253.8|202943.8|1
1732573640000|2024-11-25 22:27:20|203247.2|202937.2|203247.2|202937.2|203247.2|202937.2|203247.2|202937.2|1
1732573700000|2024-11-25 22:28:20|203253.8|202943.8|203253.8|202943.8|203253.8|202943.8|203253.8|202943.8|1
1732573750000|2024-11-25 22:29:10|203247.2|202937.2|203247.2|202937.2|203247.2|202937.2|203247.2|202937.2|1
1732573860000|2024-11-25 22:31:00|203259.8|202949.8|203259.8|202949.8|203259.8|202949.8|203259.8|202949.8|1
1732573920000|2024-11-25 22:32:00|203260.3|202950.3|203260.3|202950.3|203260.3|202950.3|203260.3|202950.3|1
1732573970000|2024-11-25 22:32:50|203251.5|202941.5|203251.5|202941.5|203251.5|202941.5|203251.5|202941.5|1
1732574140000|2024-11-25 22:35:40|203242.9|202932.9|203242.9|202932.9|203242.9|202932.9|203242.9|202932.9|1
1732574360000|2024-11-25 22:39:20|203248.3|202938.3|203248.3|202938.3|203248.3|202938.3|203248.3|202938.3|1
1732574380000|2024-11-25 22:39:40|203220.4|202910.4|203244.7|202934.7|203244.7|202934.7|203220.4|202910.4|2
1732574430000|2024-11-25 22:40:30|203233.9|202923.9|203233.9|202923.9|203233.9|202923.9|203233.9|202923.9|1
1732574490000|2024-11-25 22:41:30|203222.1|202912.1|203247.1|202937.1|203247.1|202937.1|203222.1|202912.1|2
1732574540000|2024-11-25 22:42:20|203241.5|202931.5|203241.5|202931.5|203241.5|202931.5|203241.5|202931.5|1
1732574580000|2024-11-25 22:43:00|203217.9|202907.9|203217.9|202907.9|203217.9|202907.9|203217.9|202907.9|1
1732574590000|2024-11-25 22:43:10|203241|202931|203241|202931|203241|202931|203241|202931|1
1732574640000|2024-11-25 22:44:00|203233.3|202923.3|203233.3|202923.3|203233.3|202923.3|203233.3|202923.3|1
1732574700000|2024-11-25 22:45:00|203242.3|202932.3|203242.3|202932.3|203242.3|202932.3|203242.3|202932.3|1
1732574720000|2024-11-25 22:45:20|203218.1|202908.1|203218.1|202908.1|203218.1|202908.1|203218.1|202908.1|1
1732574730000|2024-11-25 22:45:30|203241|202931|203241|202931|203241|202931|203241|202931|1
1732574780000|2024-11-25 22:46:20|203240.8|202930.8|203240.8|202930.8|203240.8|202930.8|203240.8|202930.8|1
1732574840000|2024-11-25 22:47:20|203233.4|202923.4|203233.4|202923.4|203233.4|202923.4|203233.4|202923.4|1
1732574950000|2024-11-25 22:49:10|203241.6|202931.6|203241.6|202931.6|203241.6|202931.6|203241.6|202931.6|1
1732575000000|2024-11-25 22:50:00|203233.1|202923.1|203233.1|202923.1|203233.1|202923.1|203233.1|202923.1|1
1732575060000|2024-11-25 22:51:00|203242.4|202932.4|203242.4|202932.4|203242.4|202932.4|203242.4|202932.4|1
1732575070000|2024-11-25 22:51:10|203218|202908|203218|202908|203218|202908|203218|202908|1
1732575080000|2024-11-25 22:51:20|203248.1|202938.1|203248.1|202938.1|203248.1|202938.1|203248.1|202938.1|1
1732575100000|2024-11-25 22:51:40|203219.6|202909.6|203248.2|202938.2|203248.2|202938.2|203219.6|202909.6|2
1732575120000|2024-11-25 22:52:00|203217.8|202907.8|203240.9|202930.9|203240.9|202930.9|203217.8|202907.8|2
1732575180000|2024-11-25 22:53:00|203238.6|202928.6|203238.6|202928.6|203238.6|202928.6|203238.6|202928.6|1
1732575230000|2024-11-25 22:53:50|203238.7|202928.7|203238.7|202928.7|203238.7|202928.7|203238.7|202928.7|1
1732575290000|2024-11-25 22:54:50|203231.9|202921.9|203235.6|202925.6|203235.6|202925.6|203231.9|202921.9|2
1732575330000|2024-11-25 22:55:30|203241.7|202931.7|203239.6|202929.6|203245.7|202935.7|203239.6|202929.6|4
1732575340000|2024-11-25 22:55:40|203243.1|202933.1|203233.4|202923.4|203243.1|202933.1|203233.4|202923.4|3
1732575350000|2024-11-25 22:55:50|203237.8|202927.8|203237.8|202927.8|203237.8|202927.8|203237.8|202927.8|1
1732575360000|2024-11-25 22:56:00|203234.6|202924.6|203234.6|202924.6|203234.6|202924.6|203234.6|202924.6|1
1732575400000|2024-11-25 22:56:40|203234.7|202924.7|203234.7|202924.7|203234.7|202924.7|203234.7|202924.7|1
1732575450000|2024-11-25 22:57:30|203237.8|202927.8|203237.9|202927.9|203237.9|202927.9|203233.4|202923.4|3
1732575460000|2024-11-25 22:57:40|203233.4|202923.4|203233.4|202923.4|203233.4|202923.4|203233.4|202923.4|1
1732575470000|2024-11-25 22:57:50|203237.8|202927.8|203237.8|202927.8|203237.8|202927.8|203237.8|202927.8|1
1732575480000|2024-11-25 22:58:00|203234.7|202924.7|203234.7|202924.7|203234.7|202924.7|203234.7|202924.7|1
1732575510000|2024-11-25 22:58:30|203237.8|202927.8|203237.9|202927.9|203237.9|202927.9|203233.4|202923.4|4
1732575520000|2024-11-25 22:58:40|203233.4|202923.4|203233.4|202923.4|203233.4|202923.4|203233.4|202923.4|1
1732575530000|2024-11-25 22:58:50|203237.8|202927.8|203237.8|202927.8|203237.8|202927.8|203237.8|202927.8|1
1732575540000|2024-11-25 22:59:00|203241.9|202931.9|203241.5|202931.5|203241.9|202931.9|203241.5|202931.5|2
1732575560000|2024-11-25 22:59:20|203249.2|202939.2|203249.2|202939.2|203249.2|202939.2|203249.2|202939.2|1
1732575600000|2024-11-25 23:00:00|203217.5|202907.5|203223.2|202913.2|203225|202915|203209|202899|10
1732575610000|2024-11-25 23:00:10|203225|202915|203225|202915|203233.4|202923.4|203213.7|202903.7|6
1732575630000|2024-11-25 23:00:30|203213.7|202903.7|203213.7|202903.7|203222.1|202912.1|203213.7|202903.7|5
1732575640000|2024-11-25 23:00:40|203225|202915|203224|202914|203225|202915|203224|202914|2
1732575660000|2024-11-25 23:01:00|203217.2|202907.2|203237.3|202927.3|203237.3|202927.3|203217.2|202907.2|10
1732575670000|2024-11-25 23:01:10|203237.4|202927.4|203237.3|202927.3|203237.5|202927.5|203237.3|202927.3|5
1732575680000|2024-11-25 23:01:20|203237.4|202927.4|203237.9|202927.9|203237.9|202927.9|203237.4|202927.4|5
1732575690000|2024-11-25 23:01:30|203232|202922|203232|202922|203232|202922|203232|202922|1
1732575700000|2024-11-25 23:01:40|203242.1|202932.1|203235.4|202925.4|203242.1|202932.1|203235.4|202925.4|2
1732575730000|2024-11-25 23:02:10|203232|202922|203232|202922|203232|202922|203232|202922|1
1732575750000|2024-11-25 23:02:30|203235.4|202925.4|203235.4|202925.4|203235.4|202925.4|203235.4|202925.4|1
1732575780000|2024-11-25 23:03:00|203207|202964|203176|202964|203207|202964|203176|202964|2
1732575840000|2024-11-25 23:04:00|203172|202968|203172|202968|203172|202968|203172|202968|1
1732575920000|2024-11-25 23:05:20||202947.7||202948.3||202948.3||202947.7|3
1732575940000|2024-11-25 23:05:40||202948.7||202948.7||202948.7||202948.7|1
1732575950000|2024-11-25 23:05:50||202968||202968||202968||202968|1
1732575970000|2024-11-25 23:06:10||202949.7||202949.7||202949.7||202949.7|1
1732575980000|2024-11-25 23:06:20||202950||202950||202950||202950|1
1732576000000|2024-11-25 23:06:40||202950.3||202968||202968||202950.3|2
1732576030000|2024-11-25 23:07:10||202950.7||202951||202951||202950.7|2
1732576040000|2024-11-25 23:07:20|203248|202938|203172|202951.3|203248|202951.3|203172|202938|2
1732576060000|2024-11-25 23:07:40||202968||202968||202968||202968|1
1732576070000|2024-11-25 23:07:50|203168.5|202985|203168.5|202985|203168.5|202985|203168.5|202985|1
1732576100000|2024-11-25 23:08:20|203166.8|202993.5|203166.8|202993.5|203166.8|202993.5|203166.8|202993.5|1
1732576110000|2024-11-25 23:08:30|203246.5|202936.5|203172|202968|203246.5|202968|203172|202936.5|2
1732576130000|2024-11-25 23:08:50|203121.5|203031.5|203168.2|202984.7|203168.2|203031.5|203121.5|202984.7|2
1732576160000|2024-11-25 23:09:20|203166.3|202993.1|203166.3|202993.1|203166.3|202993.1|203166.3|202993.1|1
1732576170000|2024-11-25 23:09:30|203247|202937|203172|202968|203249.5|202968|203172|202937|3
1732576180000|2024-11-25 23:09:40|203168.9|202985.4|203168.9|202985.4|203168.9|202985.4|203168.9|202985.4|1
1732576220000|2024-11-25 23:10:20|203172|202968|203172|202968|203172|202968|203172|202968|1
1732576240000|2024-11-25 23:10:40|203168.7|202985.2|203177.7|202982.9|203177.7|202985.2|203168.7|202982.9|2
1732576270000|2024-11-25 23:11:10|203199|202961|203199|202961|203199|202961|203199|202961|1
1732576280000|2024-11-25 23:11:20|203182|202978|203196|202964|203196|202978|203182|202964|2
1732576290000|2024-11-25 23:11:30|203178|202985.1|203178|202985.1|203178|202985.1|203178|202985.1|1
1732576320000|2024-11-25 23:12:00|203169|202995.7|203169|202995.7|203169|202995.7|203169|202995.7|1
1732576330000|2024-11-25 23:12:10|203250.5|202940.5|203250.5|202940.5|203250.5|202940.5|203250.5|202940.5|1
1732576340000|2024-11-25 23:12:20|203196|202964|203196|202964|203196|202964|203196|202964|1
1732576350000|2024-11-25 23:12:30|203178.2|202985.4|203178.2|202985.4|203178.2|202985.4|203178.2|202985.4|1
1732576370000|2024-11-25 23:12:50|203188.5|202995.6|203193.1|203004.3|203193.1|203004.3|203188.5|202995.6|2
1732576400000|2024-11-25 23:13:20|203210|202990|203210|202990|203210|202990|203210|202990|1
1732576420000|2024-11-25 23:13:40|203194.1|203005.3|203194.1|203005.3|203194.1|203005.3|203194.1|203005.3|1
1732576450000|2024-11-25 23:14:10|203210|202990|203210|202990|203210|202990|203210|202990|1
1732576480000|2024-11-25 23:14:40|203192|203003.1|203189.3|203009.7|203192|203009.7|203189.3|203003.1|2
1732576490000|2024-11-25 23:14:50|203189|203003.8|203189|203003.8|203189|203003.8|203189|203003.8|1
1732576500000|2024-11-25 23:15:00|203189.3||203189.3||203189.3||203189.3||1
1732576510000|2024-11-25 23:15:10|203201|202993|203201|202993|203201|202993|203201|202993|1
1732576530000|2024-11-25 23:15:30|203184.2|203010.9|203184.2|203010.9|203184.2|203010.9|203184.2|203010.9|1
1732576560000|2024-11-25 23:16:00||203005.3||203005.3||203005.3||203005.3|1
1732576570000|2024-11-25 23:16:10||202994||202994||202994||202994|1
1732576590000|2024-11-25 23:16:30|203176|202999.9|203176|202999.9|203176|202999.9|203176|202999.9|1
1732576600000|2024-11-25 23:16:40||203002.8||203002.8||203002.8||203002.8|1
1732576630000|2024-11-25 23:17:10|203199|202995|203199|202995|203199|202995|203199|202995|1
1732576640000|2024-11-25 23:17:20|203175.1|203001.9|203175.1|203001.9|203175.1|203001.9|203175.1|203001.9|1
1732576680000|2024-11-25 23:18:00|203199|202995|203199|202995|203199|202995|203199|202995|1
1732576700000|2024-11-25 23:18:20|203174.5|203001.3|203174.5|203001.3|203174.5|203001.3|203174.5|203001.3|1
1732576740000|2024-11-25 23:19:00|203199|202995|203199|202995|203199|202995|203199|202995|1
1732576750000|2024-11-25 23:19:10|203173.9|203000.7|203173.9|203000.7|203173.9|203000.7|203173.9|203000.7|1
1732576790000|2024-11-25 23:19:50|203199|202995|203199|202995|203199|202995|203199|202995|1
1732576810000|2024-11-25 23:20:10|203173.5|203000.2|203173.5|203000.2|203173.5|203000.2|203173.5|203000.2|1
1732576840000|2024-11-25 23:20:40|203181.7|202999.1|203181.7|202998.8|203181.7|202999.1|203181.7|202998.8|2
1732576850000|2024-11-25 23:20:50|203198|202996|203198|202997|203198|202997|203194|202993|3
1732576860000|2024-11-25 23:21:00|203190.8|203008.3|203191.1|203008.9|203191.1|203008.9|203190.8|203008.3|2
1732576880000|2024-11-25 23:21:20|203190.8|203009.3|203190.8|203009.3|203190.8|203009.3|203190.8|203009.3|1
1732576900000|2024-11-25 23:21:40|203198|203000|203198|203000|203198|203000|203198|203000|1
1732576910000|2024-11-25 23:21:50|203191|203009.5|203191|203009.5|203191|203009.5|203191|203009.5|1
1732576920000|2024-11-25 23:22:00|203191.3|203009.8|203191.7|203010.1|203191.7|203010.1|203191.3|203009.8|2
1732576950000|2024-11-25 23:22:30|203200|203002|203200|203002|203200|203002|203200|203002|1
1732576970000|2024-11-25 23:22:50|203197|203023.8|203197|203023.8|203197|203023.8|203197|203023.8|1
1732577010000|2024-11-25 23:23:30|203199|203003|203199|203003|203199|203003|203199|203003|1
1732577020000|2024-11-25 23:23:40|203197.9|203024.6|203197.9|203024.6|203197.9|203024.6|203197.9|203024.6|1
1732577060000|2024-11-25 23:24:20|203199|203003|203199|203003|203199|203003|203199|203003|1
1732577080000|2024-11-25 23:24:40|203198.5|203025.2|203197.7|203017.1|203198.5|203025.2|203197.7|203017.1|3
1732577100000|2024-11-25 23:25:00|203188|203017.5|203188|203007.9|203188|203017.5|203188|203007.9|2
1732577110000|2024-11-25 23:25:10|203187.7|203008.2|203187.7|203008.2|203187.7|203008.2|203187.7|203008.2|1
1732577140000|2024-11-25 23:25:40|203196|203004|203195|203002|203196|203004|203195|203002|4
1732577150000|2024-11-25 23:25:50|203192.5|203012.7|203192.5|203012.7|203192.5|203012.7|203192.5|203012.7|1
1732577160000|2024-11-25 23:26:00|203192.1|203013|203192.1|203013|203192.1|203013|203192.1|203013|1
1732577170000|2024-11-25 23:26:10|203192.5||203192.5||203192.5||203192.5||1
1732577180000|2024-11-25 23:26:20|203195|203003|203195|203003|203195|203003|203195|203003|1
1732577190000|2024-11-25 23:26:30|203194|203004|203194|203004|203194|203004|203194|203004|1
1732577200000|2024-11-25 23:26:40|203195|203005|203195|203005|203195|203005|203195|203005|1
1732577210000|2024-11-25 23:26:50|203193.5|203014.7|203193.5|203014.7|203193.5|203014.7|203193.5|203014.7|1
1732577240000|2024-11-25 23:27:20|203195|203005|203195|203005|203195|203005|203195|203005|1
1732577260000|2024-11-25 23:27:40|203193.7|203014.9|203193.7|203014.9|203193.7|203014.9|203193.7|203014.9|1
1732577270000|2024-11-25 23:27:50|203193|203014.5|203193|203014.5|203193|203014.5|203193|203014.5|1
1732577300000|2024-11-25 23:28:20||203004||203004||203004||203004|1
1732577320000|2024-11-25 23:28:40|203191.8|203018.6|203191.8|203018.6|203191.8|203018.6|203191.8|203018.6|1
1732577340000|2024-11-25 23:29:00|203192.2|203013.7|203192.2|203013.7|203192.2|203013.7|203192.2|203013.7|1
1732577350000|2024-11-25 23:29:10|203193|203004|203193|203004|203193|203004|203193|203004|1
1732577370000|2024-11-25 23:29:30|203192.3|203013.8|203192.3|203013.8|203192.3|203013.8|203192.3|203013.8|1
1732577380000|2024-11-25 23:29:40|203192|203018.7|203192|203018.7|203192|203018.7|203192|203018.7|2
1732577410000|2024-11-25 23:30:10||203005||203005||203005||203005|1
1732577430000|2024-11-25 23:30:30||203011.9||203011.9||203011.9||203011.9|1
1732577470000|2024-11-25 23:31:10||203005||203005||203005||203005|1
1732577480000|2024-11-25 23:31:20||203011.9||203011.9||203011.9||203011.9|1
1732577490000|2024-11-25 23:31:30|203190.1|203018.9|203190.1|203010.5|203190.1|203018.9|203190.1|203010.5|2
1732577520000|2024-11-25 23:32:00|203190|203003|203190|203003|203190|203003|203190|203003|1
1732577540000|2024-11-25 23:32:20|203192.8|203012.7|203192.3|203013.2|203192.8|203013.2|203192.3|203012.7|2
1732577550000|2024-11-25 23:32:30|203193.3|203013.7|203202.7|203023.3|203203.1|203023.3|203193.3|203013.7|3
1732577560000|2024-11-25 23:32:40|203205.8|203024.2|203204.8|203025.2|203205.8|203025.2|203204.8|203024.2|2
1732577570000|2024-11-25 23:32:50|203204.3|203025.7|203213|203029|203213|203029|203204.3|203025.7|2
1732577590000|2024-11-25 23:33:10|203212|203028|203204.6|203025.9|203212|203028|203197.1|203025.9|3
1732577630000|2024-11-25 23:33:50|203212|203028|203212|203028|203212|203028|203212|203028|1
1732577650000|2024-11-25 23:34:10|203196.5||203196.5||203196.5||203196.5||1
1732577660000|2024-11-25 23:34:20|203204.2|203025.6|203200.7|203022.1|203204.2|203025.6|203200.7|203022.1|2
1732577670000|2024-11-25 23:34:30|203200.3|203022.6|203200.3|203022.6|203200.3|203022.6|203200.3|203022.6|1
1732577680000|2024-11-25 23:34:40|203206|203023|203212|203030|203212|203030|203206|203023|2
1732577700000|2024-11-25 23:35:00|203202.4|203024.8|203202.4|203024.8|203202.4|203024.8|203202.4|203024.8|1
1732577720000|2024-11-25 23:35:20|203201.9|203024.2|203210.4|203032.9|203210.4|203032.9|203201.9|203024.2|4
1732577730000|2024-11-25 23:35:30|203209.9|203032.4|203209.9|203032.9|203210.4|203032.9|203209.9|203032.4|4
1732577740000|2024-11-25 23:35:40||203033.4||203032.9||203033.4||203032.9|2
1732577750000|2024-11-25 23:35:50|203209.5|203033.4|203209.5|203033.4|203209.5|203033.4|203209.5|203033.4|2
1732577770000|2024-11-25 23:36:10|203213|203034|203213|203034|203213|203034|203213|203034|1
1732577780000|2024-11-25 23:36:20|203204.6||203204.6||203204.6||203204.6||1
1732577800000|2024-11-25 23:36:40|203207.3|203031.4|203207.3|203030.7|203207.3|203031.4|203207.3|203030.7|2
1732577810000|2024-11-25 23:36:50|203209.3|203033.2|203214|203035|203214|203035|203209.3|203033.2|2
1732577820000|2024-11-25 23:37:00|203223|203046.9|203292.8|203097.3|203292.8|203097.3|203223|203046.9|7
1732577830000|2024-11-25 23:37:10|203281.7|203108.4|203294|203116.8|203299.3|203122.7|203281.7|203097.9|12
1732577840000|2024-11-25 23:37:20|203292.5|203114.4|203291|203121.4|203294.5|203121.4|203291|203114.4|13
1732577850000|2024-11-25 23:37:30|203290.5|203121.8|203282.7|203119.6|203290.5|203122.4|203282.7|203119.3|6
1732577860000|2024-11-25 23:37:40|203282|203120.2|203311.6|203145.2|203311.9|203150.1|203274|203120.2|11
1732577870000|2024-11-25 23:37:50|203312.8|203145.7|203313.2|203154.8|203313.2|203154.8|203311.6|203145.7|8
1732577880000|2024-11-25 23:38:00|203312.5|203155.5|203312.5|203155.5|203312.5|203156.1|203311.9|203154.8|6
1732577890000|2024-11-25 23:38:10|203311.9|203156.1|203328.3|203178.3|203328.3|203178.3|203311.9|203156.1|7
1732577900000|2024-11-25 23:38:20|203257.7|203167.7|203279.8|203104|203288.2|203167.7|203257.7|203096.3|12
1732577910000|2024-11-25 23:38:30|203314.9|203104.3|203399.5|203217.3|203399.5|203217.3|203314.9|203104.3|14
1732577920000|2024-11-25 23:38:40|203409.8|203227.6|203399.5|203217.4|203409.8|203227.6|203399.5|203217.4|2
1732577930000|2024-11-25 23:38:50|203405|203223.6|203405|203254.5|203405|203254.5|203405|203223.6|2
1732577940000|2024-11-25 23:39:00|203474.4|203310.6|203490.5|203326.1|203497.9|203331.1|203474.4|203304.1|7
1732577950000|2024-11-25 23:39:10|203486.1|203321.6|203485.6|203306.1|203496.3|203332.2|203485.6|203306.1|5
1732577960000|2024-11-25 23:39:20|203495.5|203315.9|203550.9|203383.6|203561.2|203404.2|203472|203315.9|11
1732577970000|2024-11-25 23:39:30|203558.1|203398.1|203630|203540|203630.7|203540.7|203558.1|203398.1|11
1732577980000|2024-11-25 23:39:40|203640|203450|203608.3|203309.3|203640|203450|203605|203309.3|20
1732577990000|2024-11-25 23:39:50|203608|203309.7|203562|203272.7|203609|203310|203489|203245|12
1732578000000|2024-11-25 23:40:00|203561.3|203278.7|203607.7|203350.7|203613.7|203350.7|203561.3|203278.7|16
1732578010000|2024-11-25 23:40:10|203609.3|203350|203629|203396.7|203630|203401.3|203598|203313.7|8
1732578020000|2024-11-25 23:40:20|203628.7|203397|203738.3|203528|203738.3|203551.3|203627|203397|16
1732578030000|2024-11-25 23:40:30|203739|203527.3|203705|203445|203741|203535|203653.6|203367.6|15
1732578040000|2024-11-25 23:40:40|203721|203443|203731.3|203545|203732.7|203568.7|203705|203434.7|20
1732578050000|2024-11-25 23:40:50|203730|203518.7|203731.7|203525.7|203731.7|203525.7|203729|203518.7|8
1732578060000|2024-11-25 23:41:00|203732.7|203525.3|203711.2|203621.2|203735.3|203621.2|203711.2|203488|15
1732578070000|2024-11-25 23:41:10|203711.8|203621.8|203833.5|203640|203833.5|203640|203711.8|203587|18
1732578080000|2024-11-25 23:41:20|203804.7|203714.7|204026.3|203770|204037.3|203852|203804.7|203697.7|25
1732578090000|2024-11-25 23:41:30|204005|203735|204005|203768.7|204024.3|203785|204005|203699.4|16
1732578100000|2024-11-25 23:41:40|204097.7|203886|204033.7|203839.7|204097.7|203886|204033.7|203838|16
1732578110000|2024-11-25 23:41:50|204033.3|203863.7|204204.7|203905|204239|203933|204033.3|203863.7|17
1732578120000|2024-11-25 23:42:00|204167.3|203865|204165|203855|204204.7|203884.3|204159.5|203854.5|13
1732578130000|2024-11-25 23:42:10|204150.3|203858.3|204039|203817.7|204150.3|203858.3|204039|203815|9
1732578140000|2024-11-25 23:42:20|204038.7|203817|204036|203819|204041.3|203819|204036|203817|5
1732578150000|2024-11-25 23:42:30|204009.3|203819.3|204072|203907.7|204072|203921.7|204009|203819.3|11
1732578160000|2024-11-25 23:42:40|204255|203983|204294.7|204011.3|204294.7|204029|204255|203964.7|11
1732578170000|2024-11-25 23:42:50|204293.3|204014.7|204463.7|204196.7|204466.3|204250.3|204293.3|204014.7|25
1732578180000|2024-11-25 23:43:00|204464.3|204194.7|204445|204263.3|204480.3|204349.4|204438.5|204166|32
1732578190000|2024-11-25 23:43:10|204425|204177|204488|204285|204488|204285|204425|204137.5|19
1732578200000|2024-11-25 23:43:20|204474.7|204245|204488|204282|204488|204285|204445|204145|16
1732578210000|2024-11-25 23:43:30|204445|204255.3|204564.7|204292|204564.7|204325|204445|204255.3|8
1732578220000|2024-11-25 23:43:40|204635|204325|205008.9|204698.9|205008.9|204698.9|204635|204325|21
1732578230000|2024-11-25 23:43:50|205005|204832|205398.4|205088.4|205398.4|205088.4|204995.5|204832|21
1732578240000|2024-11-25 23:44:00|205617.5|205307.5|205663|205353|206153.1|205843.1|205495.2|205185.2|32
1732578250000|2024-11-25 23:44:10|205646.4|205336.4|205215|204905|205779.8|205469.8|205043.4|204733.4|31
1732578260000|2024-11-25 23:44:20|205299.3|204989.3|205125.2|204815.2|205399.6|205089.6|204985.7|204675.7|28
1732578270000|2024-11-25 23:44:30|205094.3|204784.3|205404.5|205094.5|205442.4|205132.4|205065.5|204755.5|23
1732578280000|2024-11-25 23:44:40|205415|205105|205214|204904|205420.7|205110.7|205048|204738|32
1732578290000|2024-11-25 23:44:50|205015|204865|205193|204883|205200.7|204917.7|205015|204846.9|24
1732578300000|2024-11-25 23:45:00|205196.2|204886.2|204883.7|204573.7|205196.2|204886.2|204883.7|204573.7|30
1732578310000|2024-11-25 23:45:10|204882.7|204572.7|204895|204593.7|204955|204645|204798.4|204488.4|21
1732578320000|2024-11-25 23:45:20|204943.4|204635|204880|204570|204943.4|204635|204842.5|204532.5|14
1732578330000|2024-11-25 23:45:30|204838.3|204528.3|204940|204630|204970|204660|204825|204515|16
1732578340000|2024-11-25 23:45:40|204925|204615|205288.3|204978.3|205288.3|204995|204925|204615|16
1732578350000|2024-11-25 23:45:50|205263.3|204953.3|205403.4|205093.4|205403.4|205093.4|205205|204925.2|21
1732578360000|2024-11-25 23:46:00|205435|205125|205323.4|205013.4|205445|205135|205323.4|205013.4|11
1732578370000|2024-11-25 23:46:10|205508.6|205198.6|205528.3|205218.3|205558.4|205248.4|205430|205120|15
1732578380000|2024-11-25 23:46:20|205493.3|205183.3|205455|205145|205595.9|205285.9|205455|205145|13
1732578390000|2024-11-25 23:46:30|205475|205165|205548.4|205238.4|205560|205250|205440|205130|9
1732578400000|2024-11-25 23:46:40|205573.4|205263.4|205642.3|205360.3|205644.3|205360.3|205573.4|205263.4|12
1732578410000|2024-11-25 23:46:50|205642|205360.7|205534|205224|205642|205360.7|205441.7|205131.7|16
1732578420000|2024-11-25 23:47:00|205544|205234|205501.3|205191.3|205544|205234|205483.8|205173.8|6
1732578430000|2024-11-25 23:47:10|205493.8|205183.8|205517.6|205207.6|205517.6|205207.6|205483.8|205173.8|5
1732578440000|2024-11-25 23:47:20|205511.3|205201.3|205501.3|205191.3|205517.6|205207.6|205501.3|205191.3|3
1732578450000|2024-11-25 23:47:30|205491.3|205181.3|205490|205180|205491.3|205181.3|205490|205180|2
1732578460000|2024-11-25 23:47:40|205510|205200|205539.2|205229.2|205553.9|205247.9|205490|205180|7
1732578470000|2024-11-25 23:47:50|205552.5|205242.5|205565.5|205305|205588|205440|205530|205242.5|9
1732578480000|2024-11-25 23:48:00|205555|205239|205556.7|205250.7|205556.7|205250.7|205530.6|205220.6|7
1732578490000|2024-11-25 23:48:10|205548.1|205238.1|205429.9|205119.9|205548.1|205238.1|205429.9|205119.9|5
1732578500000|2024-11-25 23:48:20|205440.6|205134.6|205395.6|205117.3|205531.2|205221.2|205251.2|204982.3|17
1732578510000|2024-11-25 23:48:30|205257.2|205144|205389.5|205122.1|205389.5|205144|205124.4|204984|10
1732578520000|2024-11-25 23:48:40|205401.9|205136.1|205401.9|205162.6|205401.9|205162.6|205401.9|205094.8|4
1732578530000|2024-11-25 23:48:50|205552.1|205242.1|205490.5|205180.5|205552.1|205242.1|205397.3|205111.3|10
1732578540000|2024-11-25 23:49:00|205498|205188|205495.7|205185.7|205524.7|205214.7|205488.2|205178.2|5
1732578550000|2024-11-25 23:49:10|205513.1|205203.1|205313.9|205003.9|205546|205236|205313.9|205003.9|13
1732578560000|2024-11-25 23:49:20|205400.2|205090.2|205559.9|205249.9|205561.2|205251.2|205400.2|205090.2|9
1732578570000|2024-11-25 23:49:30|205584.9|205274.9|205595.3|205285.3|205595.3|205285.3|205569.8|205259.8|4
1732578580000|2024-11-25 23:49:40|205599.9|205335|205595|205285|205613|205335|205595|205285|5
1732578590000|2024-11-25 23:49:50|205585|205275|205585|205275|205595|205285|205585|205275|3
1732578600000|2024-11-25 23:50:00|205595|205285|205585|205275|205595|205285|205585|205275|4
1732578610000|2024-11-25 23:50:10|205595|205285|205837.9|205527.9|205837.9|205527.9|205595|205285|7
1732578620000|2024-11-25 23:50:20|205833|205533.6|205759.7|205473.6|205833|205533.6|205759.7|205473.6|10
1732578630000|2024-11-25 23:50:30|205747.5|205437.5|205805|205542|205821.4|205595|205747.5|205437.5|10
1732578640000|2024-11-25 23:50:40|205670|205580|205771.7|205595|205831.4|205595|205670|205550.5|12
1732578650000|2024-11-25 23:50:50|205771.3|205546.3|205849.7|205636|205849.7|205636|205771.3|205546.3|13
1732578660000|2024-11-25 23:51:00|205805|205646.4|205635.2|205325.2|205805|205646.4|205569.6|205288|12
1732578670000|2024-11-25 23:51:10|205677.1|205367.1|206019.9|205709.9|206026.8|205716.8|205677.1|205367.1|11
1732578680000|2024-11-25 23:51:20|206009.1|205699.1|206035|205767|206059.3|205767|205999.6|205689.6|12
1732578690000|2024-11-25 23:51:30|206053|205780.3|206032.3|205795|206053|205795|206010|205767|8
1732578700000|2024-11-25 23:51:40|206031|205768.7|206005|205767|206036.7|205795|205965|205767|14
1732578710000|2024-11-25 23:51:50|206033|205795|206088.5|205998.5|206107|205999.4|205983.7|205780.3|19
1732578720000|2024-11-25 23:52:00|206087.7|205997.7|206156.3|205995|206157.3|206020|206064.7|205974.7|16
1732578730000|2024-11-25 23:52:10|206110|206020|206159.3|205995|206159.3|206020.2|206045|205787|16
1732578740000|2024-11-25 23:52:20|206154.3|205955.3|206141.7|205958.7|206159.7|205995|206136.7|205954.3|17
1732578750000|2024-11-25 23:52:30|206137.3|205962.7|206131.3|205964.7|206137.3|205964.7|206131.3|205962.7|2
1732578760000|2024-11-25 23:52:40|206108.2|206018.2|206085|205830.3|206124|206018.2|206080.3|205797|5
1732578770000|2024-11-25 23:52:50|206045|205838.6|206045|205780.3|206045|205838.6|206045|205780.3|2
1732578780000|2024-11-25 23:53:00|206005|205767|205978.7|205776.7|206020.3|205795|205945|205767|12
1732578790000|2024-11-25 23:53:10|205971.7|205776.3|205968.7|205769.7|205976|205776.3|205968.3|205759.3|15
1732578800000|2024-11-25 23:53:20|205969|205768|205936.7|205756.7|205969.3|205823.5|205869|205614|13
1732578810000|2024-11-25 23:53:30|205935.7|205757|205930.7|205766|205939.3|205767|205926.7|205757|17
1732578820000|2024-11-25 23:53:40|205930.3|205766.3|205946.3|205763.3|205948.7|205768|205930|205761.3|13
1732578830000|2024-11-25 23:53:50|205945.7|205766|205900|205810|205946.7|205810|205900|205762.7|9
1732578840000|2024-11-25 23:54:00|205823.5|205773.5|205900|205810|205900|205810|205823.5|205773.5|2
1732578850000|2024-11-25 23:54:10|205929|205765|205807.7|205628.4|205929|205765|205781.5|205471.5|9
1732578860000|2024-11-25 23:54:20|205818.8|205639.4|205780|205690|205818.8|205711.9|205757.4|205639.4|4
1732578880000|2024-11-25 23:54:40|205802.7|205712.7|205812.7|205656.7|205821.7|205712.7|205802|205655|7
1732578890000|2024-11-25 23:54:50|205809.1|205523.1|205859.8|205639.8|205859.8|205639.8|205788.2|205478.2|6
1732578900000|2024-11-25 23:55:00|205869.3|205664.7|205856|205650|205869.3|205720|205787.5|205650|11
1732578910000|2024-11-25 23:55:10|205815|205695|205800|205710|205856|205710|205800|205650|6
1732578920000|2024-11-25 23:55:20|205815|205658|205856|205603.4|205856|205658.7|205815|205603.4|3
1732578930000|2024-11-25 23:55:30|205846|205625|205852.7|205669.7|205856.9|205715|205786.4|205594.3|8
1732578940000|2024-11-25 23:55:40|205851|205671.3|206037.7|205807.7|206107.7|205845|205848.3|205671.3|17
1732578950000|2024-11-25 23:55:50|206037.3|205808.3|206067.8|205788.5|206076.3|205920|205995|205788.5|11
1732578960000|2024-11-25 23:56:00|206078|205815.2|206078|205845.3|206078|205845.3|206078|205788.5|4
1732578970000|2024-11-25 23:56:10|206035|205798.6|206078|205845.3|206078|205875|206035|205798.6|4
1732578980000|2024-11-25 23:56:20|206067.5|205834.8|206006.1|205696.1|206067.5|205834.8|206006.1|205696.1|6
1732578990000|2024-11-25 23:56:30|206014.1|205704.1|206048.5|205809.1|206048.5|205862.5|206014.1|205704.1|8
1732579000000|2024-11-25 23:56:40|206034.2|205794.9|205985.7|205686.3|206034.2|205794.9|205967.1|205657.1|6
1732579010000|2024-11-25 23:56:50|205977.7|205667.7|205927.7|205617.7|205985.7|205686.3|205927.7|205617.7|5
1732579020000|2024-11-25 23:57:00|205932.4|205639.7|205895.8|205603.1|205932.4|205639.7|205895.8|205603.1|5
1732579030000|2024-11-25 23:57:10|205883.8|205625|205872.6|205613.3|205883.8|205645|205771.3|205461.3|8
1732579040000|2024-11-25 23:57:20|205872.5|205586.5|205870.9|205584.9|205880.7|205620.3|205846.2|205554.1|15
1732579050000|2024-11-25 23:57:30|205869.6|205559.6|205826.6|205516.6|205880.6|205587.9|205816.1|205506.1|9
1732579060000|2024-11-25 23:57:40|205822|205562.7|205707|205397|205822|205562.7|205707|205397|7
1732579070000|2024-11-25 23:57:50|205692.7|205382.7|205743.8|205491.1|205743.8|205491.1|205645.5|205335.5|11
1732579080000|2024-11-25 23:58:00|205733.9|205447.9|205919.6|205609.6|205934.4|205648.4|205733.9|205447.9|14
1732579090000|2024-11-25 23:58:10|205931.5|205621.5|205955.1|205700|205966|205760|205931.5|205621.5|12
1732579100000|2024-11-25 23:58:20|205947.6|205637.6|205955.1|205698.7|205955.1|205698.7|205947.6|205637.6|2
1732579110000|2024-11-25 23:58:30|205965.5|205710.8|206699.8|206389.8|206723.4|206413.4|205965.5|205710.8|22
1732579120000|2024-11-25 23:58:40|206722.7|206412.7|206339.7|206029.7|206722.7|206412.7|206339.7|206029.7|12
1732579130000|2024-11-25 23:58:50|206331.1|206065.1|206144|205834|206339.7|206065.1|206144|205834|10
1732579140000|2024-11-25 23:59:00|206136.8|205826.8|206136.8|205826.8|206136.8|205826.8|206136.8|205826.8|1
1732579150000|2024-11-25 23:59:10|206144|205834|205995|205755.6|206144|205834|205995|205755.6|10
1732579160000|2024-11-25 23:59:20|205987||205981.6||206015||205981.6||3
1732579170000|2024-11-25 23:59:30||205795||205795||205795||205795|1
1732579180000|2024-11-25 23:59:40|205945|205766.7|205985|205777.7|205985|205777.7|205945|205766.7|7
1732579190000|2024-11-25 23:59:50|205984.7|205778|206086.3|205776.3|206255.6|205945.6|205984.7|205776.3|11
1732579200000|2024-11-26 00:00:00|206107.9|205797.9|206043.6|205764.3|206107.9|205797.9|206043.6|205764.3|5
1732579210000|2024-11-26 00:00:10|206053.2|205773.8|206053.2|205795|206053.2|205795|206025|205773.8|6
1732579220000|2024-11-26 00:00:20|206025|205796.7|206284.4|205985|206284.4|206049|206025|205796.7|15
1732579230000|2024-11-26 00:00:30|206274.7|205991.7|206275.2|205975.8|206275.2|206005|206245.3|205975.4|8
1732579250000|2024-11-26 00:00:50|206286.9|205982.5|206286|206058.3|206292.3|206112|206285.7|205982.5|16
1732579260000|2024-11-26 00:01:00|206289|206072|206288|206055.4|206297.6|206158.2|206248.2|206055.4|8
1732579270000|2024-11-26 00:01:10|206283.3|206095|206270.3|206053.7|206283.7|206095|206270.3|206053.7|7
1732579280000|2024-11-26 00:01:20|206268|206051.7|206172.8|205862.8|206272|206065|206122.4|205812.4|18
1732579290000|2024-11-26 00:01:30|206188.5|205878.5|206205|205969.3|206233.6|205975|206188.5|205878.5|11
1732579300000|2024-11-26 00:01:40|206223.9|205967|206223.9|205919.2|206223.9|205967|206222.6|205912.6|4
1732579310000|2024-11-26 00:01:50|206208.9|205898.9|206228|205918|206244.1|206006.7|206205|205898.9|6
1732579320000|2024-11-26 00:02:00|206218.3|205908.3|206183|205873|206218.3|205908.3|206183|205873|4
1732579330000|2024-11-26 00:02:10|206198|205888|206220|205914|206220|205914|206198|205888|2
1732579340000|2024-11-26 00:02:20|206229.8|205923.8|206205|205977.3|206229.8|205985|206205|205923.8|4
1732579350000|2024-11-26 00:02:30|206239.4|205985|206192.4|205882.4|206239.4|205985|206192.4|205882.4|6
1732579360000|2024-11-26 00:02:40|206204.9|205894.9|206105|205889|206208|205898|206105|205883.7|5
1732579370000|2024-11-26 00:02:50|206128.7|205889.3|206114|205804|206128.7|205895|206105|205797.3|10
1732579380000|2024-11-26 00:03:00|206118.6|205815|206076.8|205766.8|206118.6|205815|206051.8|205765.8|8
1732579390000|2024-11-26 00:03:10|206077.2|205767.2|206051.8|205765.8|206077.2|205767.2|206051.8|205765.8|2
1732579400000|2024-11-26 00:03:20|206031.8||206031.8||206031.8||206031.8||1
1732579410000|2024-11-26 00:03:30|206008.3|205795|206025.2|205765.8|206025.2|205795|205995|205765.8|11
1732579420000|2024-11-26 00:03:40|205995|205795|205975.7|205766.7|206015.4|205795|205955.3|205756.1|12
1732579430000|2024-11-26 00:03:50|205975.3|205767|205969.3|205779.3|205976|205779.3|205959.7|205764|10
1732579440000|2024-11-26 00:04:00|205967.3|205781.3|205959|205785.3|205971.7|205785.3|205959|205769|20
1732579450000|2024-11-26 00:04:10|205957.7|205786.3|206035|205795|206111.6|205801.6|205956.7|205785.3|12
1732579460000|2024-11-26 00:04:20|206056.2|205790.3|206056.2|205770.2|206056.2|205795|206056.2|205770.2|10
1732579470000|2024-11-26 00:04:30|206048.2||206018||206048.2||206018||2
1732579480000|2024-11-26 00:04:40|206029|205795|206018|205770.2|206032.3|205795|206018|205770.2|9
1732579490000|2024-11-26 00:04:50|206037.3|205795|206059.3|205779.9|206059.3|205799.7|206025|205772.3|20
1732579500000|2024-11-26 00:05:00|206025|205795|206043.5|205770.1|206059.3|205802|206016|205770.1|12
1732579510000|2024-11-26 00:05:10|206032.7|205781|206025|205795|206032.7|205795|206008|205768.5|13
1732579520000|2024-11-26 00:05:20|206022.7|205771|206003.7|205768.3|206022.7|205779.3|205972|205763.7|20
1732579530000|2024-11-26 00:05:30|206002|205770|205992|205777.7|206002|205779|205992|205770|11
1732579540000|2024-11-26 00:05:40|205991.3|205778.3|206099.3|205789.3|206110|205855.7|205973|205776|19
1732579550000|2024-11-26 00:05:50|206065.9|205779.9|206093.4|205825|206103.3|205825|206035|205779.9|15
1732579560000|2024-11-26 00:06:00|206075|205810.7|206075|205829.7|206103|205830|206075|205800.7|7
1732579570000|2024-11-26 00:06:10|206100.7|205830.7|206094.7|205836|206101.3|205836.3|206075|205830|15
1732579580000|2024-11-26 00:06:20|206094.3|205843.5|206093.7|205869.7|206104|205870.3|206092.5|205839.7|19
1732579590000|2024-11-26 00:06:30|206096.3|205870.3|206089|205905|206096.3|205905|206087|205869.7|23
1732579600000|2024-11-26 00:06:40|206059.5|205906|206089|205936|206089|205969.5|206059.5|205904|16
1732579610000|2024-11-26 00:06:50|206059|205937|206062|205972|206089|205974.5|206059|205934|20
1732579620000|2024-11-26 00:07:00|206063|205973|206093.7|205929.7|206094.3|205974.5|206063|205925|10
1732579630000|2024-11-26 00:07:10|206093|205930.3|206384.6|206105.2|206451.8|206151.8|206093|205930.3|12
1732579640000|2024-11-26 00:07:20|206382.3|206109|206296.1|206005|206382.3|206109|206289.5|205990.1|14
1732579650000|2024-11-26 00:07:30|206275|205999|206275|206055|206306|206055|206265|205972.7|14
1732579660000|2024-11-26 00:07:40|206312|206076.3|206497.3|206225|206524|206265|206312|206076.3|16
1732579670000|2024-11-26 00:07:50|206487.4|206211.3|206543.7|206343.7|206545.3|206346.3|206487.4|206211.3|7
1732579680000|2024-11-26 00:08:00|206544.3|206289|206735|206525|206767.4|206548|206544.3|206289|20
1732579690000|2024-11-26 00:08:10|206763.5|206495|206763.5|206525|206763.5|206525|206763.5|206495|2
1732579700000|2024-11-26 00:08:20|206740.8|206466.4|206851|206545|206859|206591.3|206715|206466.4|13
1732579710000|2024-11-26 00:08:30|206861.9|206582.6|206839.2|206529.2|206861.9|206582.6|206839.2|206529.2|5
1732579720000|2024-11-26 00:08:40|206851.6|206541.6|206878|206568|206923.9|206645|206851.6|206541.6|14
1732579730000|2024-11-26 00:08:50|206891.4|206581.4|206655|206495|206891.4|206605|206655|206462.8|9
1732579740000|2024-11-26 00:09:00|206695.8||206695.8||206695.8||206695.8||1
1732579750000|2024-11-26 00:09:10|206655|206501.3|206925.2|206625.8|206925.2|206625.8|206655|206471|18
1732579760000|2024-11-26 00:09:20|206884.3|206645|206906.1|206596.1|206906.1|206645|206834.3|206524.3|9
1732579770000|2024-11-26 00:09:30|206899.4|206589.4|206905|206744|206933.3|206744|206899.4|206589.4|4
1732579780000|2024-11-26 00:09:40|207015|206705|207006|206696|207015|206705|206905.2|206619.2|6
1732579790000|2024-11-26 00:09:50|207025.6|206715.6|207041|206884|207050.3|206905|206995|206715.6|23
1732579800000|2024-11-26 00:10:00|207040|206877.7|207201|206915|207305.1|206995.1|207040|206836.3|15
1732579810000|2024-11-26 00:10:10|207210.6|206924.6|207205.7|206895.7|207219|206924.6|207109.1|206829.8|13
1732579820000|2024-11-26 00:10:20|207219|206909|207372.2|207099.5|207381.5|207165|207219|206909|14
1732579830000|2024-11-26 00:10:30|207372.8|207072.9|207372.9|207125|207382.5|207165|207372.8|207072.9|11
1732579840000|2024-11-26 00:10:40|207383|207110.4|207284.1|206978.1|207433|207165|207284.1|206978.1|19
1732579850000|2024-11-26 00:10:50|207274.4|206968.4|207247.7|206968.4|207274.4|206968.4|207225|206968.4|4
1732579860000|2024-11-26 00:11:00|207236.3|206957|207265|206995|207312.6|207002.6|207185|206957|8
1732579870000|2024-11-26 00:11:10|207275.8|206965.8|207310.7|207000.7|207332.3|207022.3|207214.4|206904.4|14
1732579880000|2024-11-26 00:11:20|207325.7|207015.7|207371.7|207061.7|207377.8|207067.8|207313.8|207003.8|12
1732579890000|2024-11-26 00:11:30|207353.8|207043.8|207428.5|207118.5|207428.5|207132.5|207353.8|207043.8|11
1732579900000|2024-11-26 00:11:40||207165||207149.2||207175||207149.2|3
1732579910000|2024-11-26 00:11:50|207441|207161.5|207446|207254|207447.3|207305|207395|207161.5|5
1732579920000|2024-11-26 00:12:00|207445.7|207254.3|207538.5|207273.2|207545|207385|207445|207219.1|13
1732579930000|2024-11-26 00:12:10|207505|207287.2|207539.2|207296|207539.2|207332|207505|207228.1|7
1732579940000|2024-11-26 00:12:20|207505|207229.6|207502.7|207295|207539.2|207295|207502.7|207229.6|10
1732579950000|2024-11-26 00:12:30|207505|207271.7|207535.7|207300|207555|207319.3|207505|207271.7|9
1732579960000|2024-11-26 00:12:40|207569|207326.3|207535|207300.7|207581.3|207326.3|207505|207290.3|15
1732579970000|2024-11-26 00:12:50|207505|207270|207328.7|207018.7|207505|207270|207296.2|206986.2|7
1732579990000|2024-11-26 00:13:10|207323.3|207017.3|207464.4|207154.4|207477.9|207167.9|207323.3|207017.3|7
1732580000000|2024-11-26 00:13:20|207483.2|207173.2|207535.8|207289.8|207535.8|207289.8|207483.2|207173.2|7
1732580010000|2024-11-26 00:13:30|207525|207325|207510.3|207200.3|207525|207325|207508.6|207198.6|3
1732580020000|2024-11-26 00:13:40|207507.6|207197.6|207516|207206|207518.7|207208.7|207378|207068|15
1732580030000|2024-11-26 00:13:50|207524|207258|207555|207364|207555|207364|207505|207198|14
1732580040000|2024-11-26 00:14:00|207533.9|207364.3|207585|207346|207601.7|207443.9|207489.9|207190.6|20
1732580050000|2024-11-26 00:14:10|207595.1|207329.7|207590.7|207390.3|207595.1|207440|207530|207329.7|10
1732580060000|2024-11-26 00:14:20|207582|207381.7|207586.7|207392.7|207591.3|207433.5|207523.5|207378|8
1732580070000|2024-11-26 00:14:30|207586.3|207395.3|207584.7|207415|207586.3|207415|207555|207319.4|10
1732580080000|2024-11-26 00:14:40|207555|207374|207575.2|207275.9|207584.7|207440|207530|207275.9|10
1732580090000|2024-11-26 00:14:50|207562.8|207295|207238.5|206972.5|207562.8|207295|207190|206972.5|5
1732580100000|2024-11-26 00:15:00|207160.1|206995|207151.5|206841.5|207160.1|207023|207077|206841.5|10
1732580110000|2024-11-26 00:15:10|207141|206941.3|207023.7|206717.7|207150.2|207022.7|207023.7|206717.7|8
1732580120000|2024-11-26 00:15:20|207002.1|206692.1|206986.6|206676.6|207002.9|206692.9|206957.9|206662.3|8
1732580130000|2024-11-26 00:15:30|206998|206688|206998.4|206688.4|207016.4|206710.4|206998|206688|11
1732580140000|2024-11-26 00:15:40|207005.1|206695.1|207037.2|206764.6|207037.7|206785|207005|206695.1|9
1732580150000|2024-11-26 00:15:50||206791.2||206791.2||206791.2||206791.2|1
1732580160000|2024-11-26 00:16:00||206764.6||206764.6||206764.6||206764.6|1
1732580170000|2024-11-26 00:16:10|207026.3|206753.6|206998.2|206688.2|207026.3|206753.6|206988.6|206678.6|3
1732580180000|2024-11-26 00:16:20|207041.8|206731.8|206940.4|206674.4|207041.8|206731.8|206940.4|206674.4|12
1732580190000|2024-11-26 00:16:30|206950.5|206684.1|206938.9|206672.9|206950.5|206725|206938.9|206672.9|6
1732580200000|2024-11-26 00:16:40|207001.7|206691.7|207013|206817.3|207196.9|206886.9|206938.9|206691.7|22
1732580210000|2024-11-26 00:16:50|206934.5|206824|206983.3|206709.9|206996.8|206844.5|206934.5|206709.9|8
1732580220000|2024-11-26 00:17:00|206993.7|206724.6|207172|206862|207172|206862|206993.7|206678.6|12
1732580230000|2024-11-26 00:17:10|207167.9|206857.9|207167.9|206857.9|207167.9|206857.9|207167.9|206857.9|1
1732580240000|2024-11-26 00:17:20|207182.3|206872.3|207202.3|206892.3|207208.2|206898.2|207182.3|206872.3|4
1732580250000|2024-11-26 00:17:30|207208.2|206898.2|207130|206820|207208.2|206898.2|207054.2|206799|7
1732580260000|2024-11-26 00:17:40|207002|206692|206930.4|206664.4|207014.9|206704.9|206930.4|206664.4|7
1732580270000|2024-11-26 00:17:50|206919.1|206631.1|206908.9|206598.9|206919.1|206631.1|206908.9|206598.9|3
1732580280000|2024-11-26 00:18:00|206920.2|206620.8|206908.9|206598.9|206920.2|206620.8|206908.9|206598.9|2
1732580290000|2024-11-26 00:18:10|206844.8|206534.8|206729.1|206476.5|206844.8|206534.8|206729.1|206469.8|4
1732580300000|2024-11-26 00:18:20|206684.2|206374.2|206748.9|206438.9|206823.2|206513.2|206630.5|206374.2|18
1732580310000|2024-11-26 00:18:30|206748.4|206438.4|206719.3|206409.3|206748.9|206438.9|206707.2|206407.9|8
1732580320000|2024-11-26 00:18:40|206707.7|206397.7|206687.7|206377.7|206707.7|206397.7|206687.7|206377.7|2
1732580330000|2024-11-26 00:18:50|206703.9|206393.9|206418.1|206108.1|206717.2|206407.2|206382.5|206072.5|15
1732580340000|2024-11-26 00:19:00|206465.8|206155.8|206539.4|206229.4|206594.7|206284.7|206465.8|206155.8|11
1732580350000|2024-11-26 00:19:10|206523.7|206213.7|206286.6|205976.6|206523.7|206213.7|206286.6|205976.6|13
1732580360000|2024-11-26 00:19:20|206308.1|205998.1|206425|206115|206425|206115|206302.2|205992.2|7
1732580370000|2024-11-26 00:19:30|206440|206130|206585.8|206275.8|206666.9|206356.9|206438.6|206128.6|13
1732580380000|2024-11-26 00:19:40|206566.8|206256.8|206693|206495|206724.3|206495|206548|206238|14
1732580390000|2024-11-26 00:19:50|206692.7|206298.7|206594.3|206284.3|206692.7|206311.2|206594.3|206284.3|5
1732580400000|2024-11-26 00:20:00|206597.9|206287.9|206594.3|206284.3|206597.9|206287.9|206594.3|206284.3|4
1732580410000|2024-11-26 00:20:10|206584.5|206274.5|206574.2|206264.2|206594.3|206284.3|206574.2|206264.2|3
1732580420000|2024-11-26 00:20:20|206585.1|206275.1|206648.9|206338.9|206658.9|206348.9|206585.1|206275.1|5
1732580430000|2024-11-26 00:20:30|206665.8|206355.8|206847.4|206537.4|206847.4|206537.4|206665.8|206355.8|10
1732580440000|2024-11-26 00:20:40|206873.4|206563.4|206520.5|206241.1|206873.4|206563.4|206520.5|206241.1|5
1732580450000|2024-11-26 00:20:50|206530.5|206251.2|206541.9|206262.4|206541.9|206289|206530.5|206251.2|4
1732580460000|2024-11-26 00:21:00|206532.1|206252.7|206741.8|206431.8|206741.8|206431.8|206505|206252.7|5
1732580470000|2024-11-26 00:21:10|206730.4|206420.4|206700.6|206390.6|206744|206434|206655.4|206345.4|7
1732580480000|2024-11-26 00:21:20|206690.5|206380.5|206690.5|206380.5|206690.5|206380.5|206690.5|206380.5|1
1732580490000|2024-11-26 00:21:30|206591|206281|206584.6|206274.6|206604|206294|206584.6|206274.6|4
1732580500000|2024-11-26 00:21:40|206539.4|206317.3|206539.4|206317.3|206539.4|206317.3|206539.4|206317.3|1
1732580510000|2024-11-26 00:21:50|206525.7|206303.6|206553.7|206321.5|206553.7|206321.5|206525.7|206303.6|4
1732580520000|2024-11-26 00:22:00|206541.9|206309.7|206506.9|206298.1|206541.9|206309.7|206506.9|206298.1|2
1732580530000|2024-11-26 00:22:10|206497.1|206288.2|206381|206188.9|206497.1|206288.8|206381|206188.9|10
1732580540000|2024-11-26 00:22:20|206393.5|206201.3|206392|206194.4|206450.1|206231.3|206383.7|206194.2|10
1732580550000|2024-11-26 00:22:30|206383.7|206194.2|206412.1|206208.4|206412.1|206208.4|206326.7|206170|9
1732580560000|2024-11-26 00:22:40|206391.8|206160.1|206346.1|206172.8|206391.8|206187|206346.1|206141.3|8
1732580570000|2024-11-26 00:22:50|206369.7|206144.9|206172.9|206082.9|206369.7|206182.6|206163.1|206067.7|12
1732580580000|2024-11-26 00:23:00|206159.4|206069.4|206191.9|205990.3|206218.3|206079|206132.4|205976.8|10
1732580590000|2024-11-26 00:23:10|206185|205983.5|206047.6|205957.6|206214.9|206054.6|206047.6|205950.3|18
1732580600000|2024-11-26 00:23:20|206063.5|205973.5|206106.1|205903.3|206106.9|205973.5|206063.5|205898.1|4
1732580610000|2024-11-26 00:23:30|206099.6|205896.7|206027.5|205817.9|206106.6|205992.1|205956.5|205783.9|14
1732580620000|2024-11-26 00:23:40|206030.5|205826.9|205978.1|205827.2|206032.1|205850.8|205940.8|205821.8|5
1732580630000|2024-11-26 00:23:50|205938.3|205848.3|206047.4|205832.5|206055|205886.6|205931.2|205766.3|21
1732580640000|2024-11-26 00:24:00|206053.9|205839|206015|205925|206093.6|205957.8|206005.9|205836.9|11
1732580650000|2024-11-26 00:24:10|206085.9|205919.6|206194|205943.5|206201.5|205984.9|206074.9|205887.6|10
1732580660000|2024-11-26 00:24:20|206190.7|205952.8|206212.4|206015.5|206221.3|206021.1|206187.7|205952.8|15
1732580670000|2024-11-26 00:24:30|206223.2|206026.3|206393.9|206131.7|206546.1|206371.7|206223.2|206026.3|27
1732580680000|2024-11-26 00:24:40|206383.9|206139.3|206406.8|206182.6|206420.7|206247.3|206383.9|206139.3|6
1732580690000|2024-11-26 00:24:50|206416.3|206192.1|206434.4|206211.5|206441.3|206211.5|206416.3|206192.1|4
1732580700000|2024-11-26 00:25:00|206441.9|206219.1|206425.7|206203.9|206441.9|206264|206321.4|206203.9|10
1732580710000|2024-11-26 00:25:10|206464.1|206260.2|206399.8|206211.9|206464.1|206281.5|206371.5|206210.6|14
1732580720000|2024-11-26 00:25:20|206394.5|206206.7|206264.1|206174.1|206395.2|206206.7|206264.1|206096.5|9
1732580730000|2024-11-26 00:25:30|206247.2|206157.2|206251.4|206069.8|206252.4|206157.2|206243.4|205986.2|5
1732580740000|2024-11-26 00:25:40|206165.2|206075.2|206217.9|206035.5|206258.2|206083.9|206130.9|206029.4|16
1732580750000|2024-11-26 00:25:50|206130.9|206040.9|206117.3|205966.7|206130.9|206040.9|206111.9|205966.7|3
1732580760000|2024-11-26 00:26:00|206111.9|206021.9|206191.8|206000.1|206240.3|206021.9|206110.5|205921.5|13
1732580770000|2024-11-26 00:26:10|206220.5|205955.5|206155.4|205876.5|206220.5|205955.5|206106.6|205865.7|12
1732580780000|2024-11-26 00:26:20|206164.6|205885.7|206208.3|205934.7|206213|205973|206164.6|205885.7|3
1732580790000|2024-11-26 00:26:30|206190.7|205918.6|206098.9|205874.5|206190.7|205929.2|206085.8|205865.7|6
1732580800000|2024-11-26 00:26:40|206160.3||206098.9||206160.3||206098.9||2
1732580810000|2024-11-26 00:26:50|206105.5|205882.7|206163.4|205853.4|206164.7|205941.5|206100.2|205853.4|9
1732580820000|2024-11-26 00:27:00|206145.4|205835.4|206139.4|205842|206151.1|205842|206130|205820|5
1732580830000|2024-11-26 00:27:10|206139.7|205777.7|206088.8|205803.7|206139.7|205803.7|206087.7|205777.7|5
1732580840000|2024-11-26 00:27:20|206097.5|205783.2|206111.9|205820|206117.5|205825.5|206091.2|205783.2|13
1732580850000|2024-11-26 00:27:30|206110.2|205821.7|206187.7|205877.7|206187.7|205892.4|206109.4|205821.7|13
1732580860000|2024-11-26 00:27:40|206192.2|205882.2|206133.5|205851.5|206212.6|205921.2|206119.7|205838.1|13
1732580870000|2024-11-26 00:27:50|206132.1|205878.2|206126.8|205853.7|206132.1|205878.2|206094.7|205853.7|4
1732580880000|2024-11-26 00:28:00|206122.8|205812.8|206101.5|205844|206122.8|205844.3|206100.2|205812.8|8
1732580890000|2024-11-26 00:28:10|206102.6|205840.3|206024.2|205851.2|206105.8|205858.3|206024.2|205787.9|16
1732580900000|2024-11-26 00:28:20|206055.5|205805.1|205986.5|205755.7|206055.5|205823.8|205858.8|205684.6|15
1732580910000|2024-11-26 00:28:30|205992|205761.1|205992|205761.1|205992|205761.1|205992|205761.1|1
1732580920000|2024-11-26 00:28:40|205997.5|205766.6|206004.2|205780.3|206021.2|205848.5|205997.5|205766.6|4
1732580930000|2024-11-26 00:28:50|206009.5|205785.7|206082.8|205919.4|206090.1|205924.8|206009.5|205785.3|5
1732580940000|2024-11-26 00:29:00|206090.9|205931.5|206073.3|205846.1|206101.9|205959.3|206025|205846.1|10
1732580950000|2024-11-26 00:29:10|206083.3|205856.1|206066.9|205850.3|206083.3|205927.6|206009.9|205850.3|7
1732580960000|2024-11-26 00:29:20|206064.9|205852.3|206055.2|205865.7|206064.9|205865.7|206055.2|205852.3|12
1732580970000|2024-11-26 00:29:30|206054.2|205866.3|205914.9|205824.9|206059|205873.5|205914.9|205785.5|11
1732580980000|2024-11-26 00:29:40|205932.6|205842.6|206014.7|205858.2|206040|205926.4|205932.6|205837.2|14
1732580990000|2024-11-26 00:29:50|206013.7|205859.2|206051.2|205884.6|206112.1|205964.4|205991.2|205849.1|12
1732581000000|2024-11-26 00:30:00|206069.5|205885.9|206120.5|205947.5|206157.3|206021.5|206069.5|205885.9|18
1732581010000|2024-11-26 00:30:10|206118.9|205949.1|206101.7|205918.7|206126.5|205952.1|206099.7|205908.7|13
1732581020000|2024-11-26 00:30:20|206100.1|205920.3|206061.4|205971.4|206103.5|205971.5|206061.4|205920.3|15
1732581030000|2024-11-26 00:30:30|206121.4|205909.3|206145.7|205923.6|206151.7|205923.6|206120.1|205909.3|12
1732581040000|2024-11-26 00:30:40|206145|205924.3|206174.9|205960.3|206176.9|205967.3|206145|205924.3|18
1732581050000|2024-11-26 00:30:50|206174.3|205961|206141.5|205942.9|206179.6|205971.2|206060.6|205921.6|14
1732581060000|2024-11-26 00:31:00|206060.6|205970.6|206139.1|205982|206139.1|205994.1|206060.6|205970.6|7
1732581070000|2024-11-26 00:31:10|206136.5|205931.3|206147.7|205918.3|206157.1|205945.3|206126.9|205911.7|15
1732581080000|2024-11-26 00:31:20|206146.7|205919.7|206140.7|205927.3|206146.7|205927.3|206140.1|205919.7|11
1732581090000|2024-11-26 00:31:30|206140.1|205928|206137.4|205931.7|206140.1|205931.7|206137.4|205928|11
1732581100000|2024-11-26 00:31:40|206137.1|205932|206147|205935|206168|205935|206131.1|205920|11
1732581110000|2024-11-26 00:31:50|206146|205924|206145.4|205945.3|206173|205945.3|206145.1|205924|8
1732581120000|2024-11-26 00:32:00|206133.2|205943.5|206212.9|206039.9|206222.9|206040.6|206132.9|205943.5|26
1732581130000|2024-11-26 00:32:10|206211.2|206041.6|206170.8|206080.8|206220.5|206080.8|206170.8|206041.6|14
1732581140000|2024-11-26 00:32:20|206170.4|206080.4|206175.4|206085.4|206175.4|206085.4|206169.4|206079.4|11
1732581150000|2024-11-26 00:32:30|206175.3|206085.3|206175.4|206085.4|206175.6|206085.6|206175.3|206085.3|7
1732581160000|2024-11-26 00:32:40|206175.3|206085.3|206177.1|206087.1|206185.2|206095.2|206175.3|206085.3|6
1732581170000|2024-11-26 00:32:50|206177.3|206087.3|206217.8|206054.7|206217.8|206087.3|206177.1|206054.7|4
1732581180000|2024-11-26 00:33:00|206179.3|205969.8|206197.7|205994.5|206208.9|206007.3|206156.5|205936.1|13
1732581190000|2024-11-26 00:33:10|206175.7|206009.2|206211.7|206022|206220.3|206022|206175.7|206009.2|15
1732581200000|2024-11-26 00:33:20|206210.7|206023|206221.4|206014.4|206228.4|206023.7|206210|206007.4|11
1732581210000|2024-11-26 00:33:30|206226.9|206030.9|206226.7|206037|206230.7|206037|206221.4|206014.4|13
1732581220000|2024-11-26 00:33:40|206226|206037.7|206223.7|206042.6|206226|206042.6|206218.6|206032.2|11
1732581230000|2024-11-26 00:33:50|206223|206043.3|206222.3|206044|206223|206044|206222.3|206043.3|3
1732581240000|2024-11-26 00:34:00|206226.3|206048.6|206238.2|206061.7|206248.9|206071.3|206221|206044.6|9
1732581250000|2024-11-26 00:34:10|206231.3|206057|206189.3|205976.3|206231.3|206057|206181.4|205941.4|9
1732581260000|2024-11-26 00:34:20|206178.9|205969.6|206112.2|206022.2|206205.4|206033.8|206110.3|205959.3|10
1732581270000|2024-11-26 00:34:30|206123.9|206033.9|206182.3|205998.5|206192|206043.8|206115.1|205977.6|19
1732581280000|2024-11-26 00:34:40|206181.7|205999.1|206177|206003.8|206181.7|206003.8|206177|205998.8|12
1732581290000|2024-11-26 00:34:50|206176.7|206004.1|206176.5|206018.6|206191.9|206028.9|206176.5|206004.1|15
1732581300000|2024-11-26 00:35:00|206176.9|206017.9|206166.7|206076.7|206195.7|206092.6|206135.3|206017.9|23
1732581310000|2024-11-26 00:35:10|206167.2|206077.2|206280.7|206081.1|206280.7|206093|206167.2|206077.2|15
1732581320000|2024-11-26 00:35:20|206299.2|206073.5|206307|206106.3|206307|206106.3|206293.9|206057.1|16
1732581330000|2024-11-26 00:35:30|206299.5|206098.7|206271|206028.5|206301.5|206117|206271|206028.2|9
1732581340000|2024-11-26 00:35:40|206278.3|206047.8|206247.9|206044.9|206278.3|206062.4|206247.9|206044.3|8
1732581350000|2024-11-26 00:35:50|206275.9|206045.9|206271.9|206050.6|206275.9|206050.6|206271.9|206045.9|10
1732581360000|2024-11-26 00:36:00|206272.3|206049.3|206259.5|206074.3|206273.6|206074.3|206259.5|206047.4|18
1732581370000|2024-11-26 00:36:10|206259.1|206081.9|206243.9|206153.9|206304.2|206153.9|206243.9|206073.5|14
1732581380000|2024-11-26 00:36:20|206235.6|206145.6|206299.9|206111.4|206303.2|206145.6|206235.6|206106.7|10
1732581390000|2024-11-26 00:36:30|206299.2|206112|206402.9|206165.7|206425.1|206204.5|206299.2|206112|13
1732581400000|2024-11-26 00:36:40|206412.6|206175.5|206417.9|206199.7|206419.6|206199.7|206382.9|206175.5|7
1732581410000|2024-11-26 00:36:50|206418.6|206204.7|206408.3|206155.8|206429.1|206204.7|206368.9|206153.5|14
1732581420000|2024-11-26 00:37:00|206416.1|206170|206527.4|206334.9|206531.1|206361.9|206400.2|206170|25
1732581430000|2024-11-26 00:37:10|206527.1|206335.3|206517.6|206365.6|206528.7|206375.9|206517.3|206330.9|12
1732581440000|2024-11-26 00:37:20|206525.8|206341.3|206523.3|206327.1|206535.5|206365.6|206523.3|206327.1|5
1732581450000|2024-11-26 00:37:30|206515|206326.4|206509|206329.4|206515|206393.2|206441.7|206326.4|5
1732581460000|2024-11-26 00:37:40|206507.7|206331.1|206471.1|206381.1|206509|206381.3|206471.1|206330.7|12
1732581470000|2024-11-26 00:37:50|206471.2|206381.2|206493.8|206403.8|206499.5|206409.5|206471.2|206381.2|13
1732581480000|2024-11-26 00:38:00|206494.9|206404.9|206529.9|206439.9|206538.7|206448.7|206472.5|206382.5|25
1732581490000|2024-11-26 00:38:10|206529.8|206439.8|206658.7|206491.5|206664.3|206556.5|206529.8|206439.8|17
1732581500000|2024-11-26 00:38:20|206636.5|206546.5|206626.2|206536.2|206662.1|206546.6|206618|206491.9|20
1732581510000|2024-11-26 00:38:30|206619.3|206529.3|206627|206537|206638.8|206548.8|206619.3|206529.3|16
1732581520000|2024-11-26 00:38:40|206634.8|206544.8|206625.9|206535.9|206634.8|206544.8|206625.9|206535.9|4
1732581530000|2024-11-26 00:38:50|206643.8|206553.8|206598.2|206508.2|206643.8|206553.8|206597.2|206507.2|12
1732581540000|2024-11-26 00:39:00|206610.9|206520.9|206686.9|206596.9|206753.5|206617.6|206610.7|206520.7|21
1732581550000|2024-11-26 00:39:10|206702.3|206612.3|206856.9|206667.9|206861.9|206689.7|206702.3|206612.3|22
1732581560000|2024-11-26 00:39:20|206857.9|206665.9|206852.9|206655.8|206857.9|206665.9|206804.3|206618.3|10
1732581570000|2024-11-26 00:39:30|206844.7|206641.3|206844.9|206622.8|206870|206676.2|206814.7|206616.7|23
1732581580000|2024-11-26 00:39:40|206851.9|206667.8|206848.2|206669.1|206851.9|206669.5|206848.2|206667.8|10
1732581590000|2024-11-26 00:39:50|206847.9|206669.5|206945.1|206753|206946.9|206762.3|206834.9|206669.5|27
1732581600000|2024-11-26 00:40:00|206948.9|206767.5|206935.4|206757.9|206957.7|206773.9|206928.2|206718.7|27
1732581610000|2024-11-26 00:40:10|206943.6|206771.2|207113.5|206931.5|207153.7|206965.8|206932.6|206733.3|17
1732581620000|2024-11-26 00:40:20|207098.3|206921.3|207021.7|206779.5|207143.5|206946.1|206977.1|206747.6|26
1732581630000|2024-11-26 00:40:30|207023|206788.2|206992.8|206842.6|207031.5|206842.6|206992.8|206774|13
1732581640000|2024-11-26 00:40:40|207027.9|206798.1|207014.3|206825.4|207027.9|206825.4|207014.3|206798.1|3
1732581650000|2024-11-26 00:40:50|207006.5|206817.6|206923.3|206737.5|207006.5|206817.6|206879.1|206689.5|13
1732581660000|2024-11-26 00:41:00|206935.2|206749.3|207015|206828.1|207031.7|206828.9|206912.2|206749.3|13
1732581680000|2024-11-26 00:41:20|207005.1|206818.3|207021.5|206809.3|207021.5|206860.8|206950.8|206789.7|7
1732581690000|2024-11-26 00:41:30|206964.2|206868.8|207008.8|206815.6|207014.8|206893|206958.8|206813.9|6
1732581700000|2024-11-26 00:41:40|207007.1|206817.3|206939.7|206849.7|207009.9|206850|206939.7|206813.5|18
1732581710000|2024-11-26 00:41:50|206971.1|206820.9|206937.8|206770.6|206971.1|206859.4|206900.9|206770.6|10
1732581720000|2024-11-26 00:42:00|206947.1|206779.9|207088.4|206998.4|207150.6|207024.6|206947.1|206779.9|32
1732581730000|2024-11-26 00:42:10|207074.9|206984.9|207087.8|206820.5|207087.8|206984.9|206995.1|206820.5|14
1732581740000|2024-11-26 00:42:20|207076.1|206837.7|206853.6|206628.7|207076.1|206837.7|206836.6|206620.4|12
1732581750000|2024-11-26 00:42:30|206850.3|206635.7|206887.6|206685.2|206888.6|206756.4|206822|206635.7|9
1732581760000|2024-11-26 00:42:40|206857.4|206686.2|206609|206426.1|206885.3|206689.5|206609|206426.1|12
1732581770000|2024-11-26 00:42:50|206576.8|206486.8|206622.6|206431.4|206637.9|206514.1|206552|206423.3|17
1732581780000|2024-11-26 00:43:00|206663.3|206512.1|206559.3|206469.3|206663.3|206529.4|206559.3|206412.1|11
1732581790000|2024-11-26 00:43:10|206552.8|206462.8|206541.5|206365.6|206619.9|206482.9|206541.5|206365.6|4
1732581800000|2024-11-26 00:43:20|206446.9|206356.9|206426|206336|206536.7|206388.2|206369.4|206253.4|14
1732581810000|2024-11-26 00:43:30|206453.1|206264.3|206427.9|206337.9|206466.7|206337.9|206373.2|206261.7|6
1732581830000|2024-11-26 00:43:50|206450.1|206251.9|206446.7|206259.5|206450.1|206332.1|206398.2|206251.9|5
1732581840000|2024-11-26 00:44:00|206457.7|206281.2|206445.4|206355.4|206515.7|206375.9|206433.2|206280.5|12
1732581850000|2024-11-26 00:44:10|206437.4|206347.4|206566.8|206368.3|206566.8|206419.8|206437.4|206295|13
1732581860000|2024-11-26 00:44:20|206515.5|206425.5|206515.5|206425.5|206515.5|206425.5|206515.5|206425.5|1
1732581870000|2024-11-26 00:44:30|206573.9|206369.4|206555.3|206386.4|206573.9|206386.4|206555.3|206369.4|14
1732581880000|2024-11-26 00:44:40|206536.3|206367.5|206438.9|206259.3|206536.3|206367.5|206374.9|206259.3|5
1732581890000|2024-11-26 00:44:50|206430.3|206250.8|206292.9|206117.1|206430.3|206250.8|206237.1|206117.1|16
1732581900000|2024-11-26 00:45:00|206301.2|206125.3|206231.5|206055.3|206301.2|206125.3|206228.6|206048.7|17
1732581910000|2024-11-26 00:45:10|206233.9|206054.7|206231.2|206055.7|206233.9|206055.7|206231.2|206054.7|3
1732581920000|2024-11-26 00:45:20|206237.1|206061.6|206180.3|206000.7|206237.1|206061.6|206126|205996.4|12
1732581930000|2024-11-26 00:45:30|206173.3|205993.8|206172.5|206082.5|206198.6|206083.5|206138.3|205992.1|12
1732581940000|2024-11-26 00:45:40|206155|206065|206298.9|206208.9|206328.4|206217.5|206155|206013.1|16
1732581950000|2024-11-26 00:45:50|206316.7|206133.5|206366.7|206190.1|206381.2|206208.7|206224.9|206133.5|18
1732581960000|2024-11-26 00:46:00|206375.5|206197.9|206469.6|206280.7|206475.3|206337.4|206373.9|206197.9|14
1732581970000|2024-11-26 00:46:10|206468.6|206281.1|206482.3|206292.7|206482.6|206292.7|206468.6|206281.1|5
1732581980000|2024-11-26 00:46:20|206481.9|206293.7|206479.3|206296.1|206482.3|206296.1|206476.7|206287.8|6
1732581990000|2024-11-26 00:46:30|206476.9|206298.1|206462.9|206312.1|206476.9|206312.1|206462.9|206298.1|10
1732582000000|2024-11-26 00:46:40|206463.3|206312.4|206434.5|206344.5|206463.3|206344.6|206426.7|206312.4|11
1732582010000|2024-11-26 00:46:50|206434.4|206344.4|206468.3|206378.3|206468.3|206378.3|206434.4|206344.4|9
1732582020000|2024-11-26 00:47:00|206473.9|206383.9|206466.6|206376.6|206474.8|206384.8|206462.1|206372.1|9
1732582030000|2024-11-26 00:47:10|206466.8|206376.8|206429.7|206339.7|206466.8|206376.8|206416.9|206297.6|12
1732582040000|2024-11-26 00:47:20|206429.6|206339.6|206429.6|206339.6|206429.7|206339.7|206429.6|206339.6|3
1732582050000|2024-11-26 00:47:30|206430.8|206340.8|206425.1|206335.1|206432|206342|206425.1|206335.1|8
1732582060000|2024-11-26 00:47:40|206440.2|206350.2|206498.4|206348.2|206498.4|206378.3|206430.2|206340.2|5
1732582070000|2024-11-26 00:47:50|206468.3|206378.3|206352.8|206262.8|206475.2|206385.2|206321.9|206204.2|10
1732582080000|2024-11-26 00:48:00|206344.3|206254.3|206374|206284|206429.9|206284|206337.7|206222.7|7
1732582090000|2024-11-26 00:48:10|206380.2|206290.2|206324.1|206234.1|206381.3|206290.2|206317.9|206183.4|8
1732582100000|2024-11-26 00:48:20|206339.3|206249.3|206355.3|206166.4|206355.3|206249.3|206274.3|206117|6
1732582110000|2024-11-26 00:48:30|206361.3|206172.5|206345.2|206175.3|206362|206175.3|206345.2|206165.3|8
1732582120000|2024-11-26 00:48:40|206343.5|206177|206305.8|206215.8|206343.5|206215.8|206305.8|206177|10
1732582130000|2024-11-26 00:48:50|206305.3|206215.3|206305.5|206215.5|206305.8|206215.8|206305.3|206215.3|4
1732582140000|2024-11-26 00:49:00|206308.3|206155.4|206480.8|206289.9|206483.2|206364.9|206261.9|206155.4|23
1732582150000|2024-11-26 00:49:10|206430.3|206340.3|206474.1|206384.1|206494.3|206384.1|206412.6|206291.6|11
1732582170000|2024-11-26 00:49:30|206462.5|206372.5|206505.7|206354.1|206513|206372.5|206454.8|206340.1|13
1732582180000|2024-11-26 00:49:40|206513|206361.5|206536.1|206446.1|206561.3|206454|206496|206361.5|14
1732582190000|2024-11-26 00:49:50|206545.8|206455.8|206326.6|206236.6|206547.4|206455.8|206322.8|206218.8|20
1732582200000|2024-11-26 00:50:00|206343.6|206253.6|206424.7|206271.8|206456.1|206301.6|206343.6|206252.5|19
1732582210000|2024-11-26 00:50:10|206436.2|206283.3|206420.6|206330.6|206457.1|206330.8|206420.6|206269.1|18
1732582220000|2024-11-26 00:50:20|206420.8|206330.8|206331.6|206145.1|206422.8|206330.8|206296.8|206145.1|9
1732582230000|2024-11-26 00:50:30|206336.9|206150.3|206381.7|206218.5|206393.6|206223.5|206331.3|206144.7|14
1732582240000|2024-11-26 00:50:40|206395.1|206231.2|206379.4|206289.4|206430.2|206303.1|206361.8|206231.2|16
1732582250000|2024-11-26 00:50:50|206391.4|206301.4|206361.6|206202.1|206391.4|206301.4|206349.4|206200.8|28
1732582260000|2024-11-26 00:51:00|206368.3|206208.8|206285.3|206195.3|206368.3|206208.8|206274.6|206168.3|8
1732582270000|2024-11-26 00:51:10|206291.8|206201.8|206338.4|206178.5|206346.1|206215.8|206285|206155.6|13
1732582280000|2024-11-26 00:51:20|206347.2|206187.3|206300.6|206210.6|206348.9|206210.8|206300.6|206175|11
1732582290000|2024-11-26 00:51:30|206300.8|206210.8|206305|206215|206310.2|206220.2|206300.6|206210.6|6
1732582300000|2024-11-26 00:51:40|206300.4|206210.4|206300.9|206210.9|206301.5|206211.5|206300.4|206210.4|4
1732582310000|2024-11-26 00:51:50|206311.2|206221.2|206358.6|206268.6|206372.9|206282.9|206311.2|206221.2|10
1732582320000|2024-11-26 00:52:00|206340.2|206250.2|206337|206247|206352.8|206262.8|206330.9|206240.9|15
1732582330000|2024-11-26 00:52:10|206336.9|206246.9|206333.1|206243.1|206350.1|206260.1|206332.9|206242.9|13
1732582340000|2024-11-26 00:52:20|206341.5|206251.5|206286.5|206196.5|206356.9|206266.9|206286.5|206173.8|14
1732582350000|2024-11-26 00:52:30|206286.2|206196.2|206370.2|206216|206370.2|206238.6|206286.2|206174.5|19
1732582360000|2024-11-26 00:52:40|206368.9|206217.3|206334.9|206244.9|206368.9|206250.4|206331.8|206211|9
1732582370000|2024-11-26 00:52:50|206334.7|206244.7|206341.7|206251.7|206346.7|206256.7|206334.7|206244.7|8
1732582380000|2024-11-26 00:53:00|206356.5|206266.5|206395.2|206305.2|206395.2|206305.2|206356.3|206266.3|18
1732582390000|2024-11-26 00:53:10|206398.5|206308.5|206398.4|206308.4|206398.7|206308.7|206398.4|206308.4|9
1732582400000|2024-11-26 00:53:20|206398.7|206308.7|206518.3|206337.1|206518.3|206337.1|206398.7|206308.7|3
1732582410000|2024-11-26 00:53:30|206475.3|206385.3|206532.7|206358.2|206533.1|206415.9|206467.1|206357.9|8
1732582420000|2024-11-26 00:53:40|206531.1|206359.9|206413.1|206323.1|206531.1|206359.9|206404.8|206269.2|6
1732582430000|2024-11-26 00:53:50|206421.1|206331.1|206434|206344|206444.9|206354.9|206415.4|206325.4|7
1732582440000|2024-11-26 00:54:00|206443|206353|206470.7|206301.5|206493.9|206383.7|206443|206301.5|16
1732582450000|2024-11-26 00:54:10|206470.4|206301.9|206470.3|206319.1|206473.6|206319.1|206465.1|206301.9|7
1732582460000|2024-11-26 00:54:20|206439.7|206349.7|206418.8|206328.8|206440|206350|206418.8|206328.8|5
1732582470000|2024-11-26 00:54:30|206413.6|206323.6|206379.9|206289.9|206420.7|206323.6|206373|206253.2|17
1732582480000|2024-11-26 00:54:40|206373|206283|206379.5|206289.5|206380.1|206290.1|206373|206283|12
1732582490000|2024-11-26 00:54:50|206379.9|206289.9|206382.7|206292.7|206382.8|206292.8|206375.5|206285.5|12
1732582500000|2024-11-26 00:55:00|206382.1|206292.1|206357.4|206267.4|206410.6|206320.6|206357.4|206267.4|22
1732582510000|2024-11-26 00:55:10|206357.5|206267.5|206350.8|206260.8|206358|206268|206350.1|206260.1|10
1732582520000|2024-11-26 00:55:20|206356|206266|206380.5|206290.5|206380.5|206290.5|206356|206266|4
1732582530000|2024-11-26 00:55:30|206380.7|206290.7|206377.3|206287.3|206380.7|206290.7|206377.3|206287.3|2
1732582540000|2024-11-26 00:55:40|206377.6|206287.6|206377.6|206287.6|206377.6|206287.6|206377.6|206287.6|1
1732582550000|2024-11-26 00:55:50|206368.5|206278.5|206368.5|206278.5|206368.5|206278.5|206368.5|206278.5|1
1732582560000|2024-11-26 00:56:00|206371.5|206281.5|206434.5|206344.5|206454.5|206364.5|206371.5|206281.5|22
1732582580000|2024-11-26 00:56:20|206450.8|206360.8|206446.3|206356.3|206450.8|206360.8|206446.3|206356.3|3
1732582590000|2024-11-26 00:56:30|206446.4|206356.4|206445.9|206355.9|206446.4|206356.4|206445.9|206355.9|4
1732582600000|2024-11-26 00:56:40|206456.9|206366.9|206458.7|206368.7|206475.3|206385.3|206456.8|206366.8|10
1732582610000|2024-11-26 00:56:50|206454.5|206364.5|206453.5|206363.5|206465.3|206375.3|206453.5|206363.5|9
1732582620000|2024-11-26 00:57:00|206457.7|206367.7|206452.2|206362.2|206471.4|206381.4|206447.3|206357.3|14
1732582630000|2024-11-26 00:57:10|206458.2|206368.2|206465.4|206375.4|206471.8|206381.8|206454.9|206364.9|7
1732582640000|2024-11-26 00:57:20|206459.8|206369.8|206460.8|206370.8|206466.9|206376.9|206458.5|206368.5|8
1732582650000|2024-11-26 00:57:30|206460.6|206370.6|206468.6|206378.6|206474.4|206384.4|206458.9|206368.9|21
1732582660000|2024-11-26 00:57:40|206467.4|206377.4|206527.6|206437.6|206539.4|206449.4|206464.7|206374.7|22
1732582670000|2024-11-26 00:57:50|206527.4|206437.4|206527.1|206437.1|206527.6|206437.6|206525.9|206435.9|27
1732582680000|2024-11-26 00:58:00|206562.5|206472.5|206574.5|206484.5|206614.1|206508.9|206562.5|206420.5|19
1732582690000|2024-11-26 00:58:10|206586.5|206496.5|206528.2|206438.2|206605.5|206496.5|206528|206408.4|20
1732582700000|2024-11-26 00:58:20|206526|206436|206528.4|206438.4|206535.9|206445.9|206526|206436|22
1732582710000|2024-11-26 00:58:30|206552.8|206462.8|206555.3|206465.3|206563|206473|206543.5|206453.5|19
1732582720000|2024-11-26 00:58:40|206555.5|206465.5|206533.7|206443.7|206561|206471|206533.7|206443.7|21
1732582730000|2024-11-26 00:58:50|206534|206444|206547.8|206457.8|206547.9|206457.9|206533.7|206443.7|19
1732582740000|2024-11-26 00:59:00|206606.4|206516.4|206785.7|206628.2|206792|206633.8|206606.4|206495.6|20
1732582750000|2024-11-26 00:59:10|206793.3|206635.8|206832.8|206667.9|206844.9|206702.1|206787.1|206634.5|33
1732582760000|2024-11-26 00:59:20|206861.5|206653.7|206800.5|206631.6|206861.5|206671.9|206795.1|206622.3|34
1732582770000|2024-11-26 00:59:30|206800.1|206631.9|206776.8|206686.8|206806.9|206694.1|206776.5|206631.4|10
1732582780000|2024-11-26 00:59:40|206787.5|206697.5|206860.5|206770.5|206898.3|206779.1|206787.5|206685.7|25
1732582790000|2024-11-26 00:59:50|206859|206769|206876.8|206786.8|206889.3|206799.3|206832.2|206742.2|30
1732582800000|2024-11-26 01:00:00|206875.3|206785.3|206692|206499.3|206878.3|206788.3|206692|206499.3|32
1732582810000|2024-11-26 01:00:10|206639.6|206549.6|206793.1|206703.1|206817.2|206727.2|206579.3|206489.3|13
1732582820000|2024-11-26 01:00:20|206798.4|206708.4|206784.7|206694.7|206798.4|206708.4|206773.1|206683.1|7
1732582830000|2024-11-26 01:00:30|206792.3|206702.3|206951.3|206797.1|207043|206953|206792.3|206702.3|23
1732582840000|2024-11-26 01:00:40|206981.9|206829.7|206911.9|206749.4|206981.9|206829.7|206851.6|206747.3|16
1732582850000|2024-11-26 01:00:50|206919.4|206756.9|206914.3|206761.4|206921.2|206795.2|206854.3|206753.2|12
1732582860000|2024-11-26 01:01:00|206845.9|206755.9|206845.6|206755.6|206858.4|206768.4|206824.7|206734.7|12
1732582870000|2024-11-26 01:01:10|206849.3|206759.3|206842.1|206752.1|206931.6|206823.6|206838.9|206748.9|29
1732582880000|2024-11-26 01:01:20|206865|206775|206931.9|206841.9|206946.2|206856.2|206859|206769|16
1732582890000|2024-11-26 01:01:30|206926.7|206836.7|206931.3|206841.3|206946.2|206856.2|206920.3|206830.3|15
1732582900000|2024-11-26 01:01:40|206925.2|206835.2|206875.6|206785.6|206925.2|206835.2|206866.4|206776.4|11
1732582910000|2024-11-26 01:01:50|206863.1|206773.1|206859.2|206769.2|206876.7|206786.7|206859.2|206769.2|5
1732582920000|2024-11-26 01:02:00|206869|206779|206788|206698|206929.8|206839.8|206788|206698|27
1732582930000|2024-11-26 01:02:10|206797.2|206707.2|206801.4|206711.4|206801.4|206711.4|206755.7|206665.7|16
1732582940000|2024-11-26 01:02:20|206815.3|206725.3|206849.9|206759.9|206867.3|206777.3|206815.3|206725.3|11
1732582950000|2024-11-26 01:02:30|206858.6|206768.6|206890.1|206800.1|206907.4|206817.4|206858.6|206768.6|20
1732582960000|2024-11-26 01:02:40|206897|206807|206885.3|206795.3|206940.3|206850.3|206877.5|206787.5|16
1732582970000|2024-11-26 01:02:50|206891.5|206801.5|206897.5|206807.5|206911.6|206813.6|206864.8|206756.7|20
1732582980000|2024-11-26 01:03:00|206879.6|206789.6|206925.1|206835.1|206929.9|206839.9|206879.6|206789.6|27
1732582990000|2024-11-26 01:03:10|206920.4|206830.4|206964.7|206874.7|206964.7|206874.7|206919.9|206829.9|12
1732583000000|2024-11-26 01:03:20|206964.4|206874.4|206964.7|206874.7|206967.8|206877.8|206964.4|206874.4|5
1732583010000|2024-11-26 01:03:30|206960.1|206870.1|206999.5|206909.5|207007.4|206917.4|206960.1|206870.1|21
1732583020000|2024-11-26 01:03:40|206990.9|206900.9|206996.5|206906.5|206999.9|206909.9|206990.7|206900.7|12
1732583030000|2024-11-26 01:03:50|206990|206900|206957.8|206867.8|207003.2|206913.2|206957.8|206867.8|19
1732583040000|2024-11-26 01:04:00|206960.7|206870.7|206991.9|206901.9|206992|206902|206959.8|206869.8|18
1732583050000|2024-11-26 01:04:10|207000.6|206910.6|206999.2|206909.2|207003|206913|206990.7|206900.7|20
1732583060000|2024-11-26 01:04:20|206997.7|206907.7|206994.4|206904.4|206998.7|206908.7|206994.4|206904.4|5
1732583070000|2024-11-26 01:04:30|207000.2|206910.2|206980.4|206890.4|207000.2|206910.2|206979.8|206889.8|13
1732583080000|2024-11-26 01:04:40|206987.4|206897.4|206991.1|206901.1|207012.9|206922.9|206977.5|206887.5|24
1732583090000|2024-11-26 01:04:50|206978.9|206888.9|207011.9|206921.9|207013.4|206923.4|206978.9|206888.9|14
1732583100000|2024-11-26 01:05:00|207035|206945|206928.8|206838.8|207035|206945|206926.4|206836.4|27
1732583110000|2024-11-26 01:05:10|206923|206833|206851|206761|206923|206833|206821.7|206710.7|25
1732583120000|2024-11-26 01:05:20|206902.4|206812.4|206949|206859|206949|206859|206902.4|206812.4|7
1732583130000|2024-11-26 01:05:30|206940.4|206850.4|206896.7|206806.7|206956.3|206866.3|206892.2|206802.2|16
1732583140000|2024-11-26 01:05:40|206914.6|206824.6|206949.4|206859.4|206960|206870|206914.3|206824.3|19
1732583150000|2024-11-26 01:05:50|206951.9|206861.9|206925.6|206835.6|206951.9|206861.9|206915.3|206825.3|17
1732583160000|2024-11-26 01:06:00|206917.9|206827.9|206846.2|206756.2|206917.9|206827.9|206829.8|206739.8|21
1732583170000|2024-11-26 01:06:10|206840.4|206750.4|206828.1|206648.1|206853.5|206750.4|206799.5|206648.1|12
1732583180000|2024-11-26 01:06:20|206819.8|206651.5|206775.5|206685.5|206819.8|206688.5|206770|206640.6|5
1732583190000|2024-11-26 01:06:30|206765.6|206675.6|206669.2|206579.2|206765.6|206675.6|206661.5|206571.5|6
1732583200000|2024-11-26 01:06:40|206659|206569|206670.4|206580.4|206670.4|206580.4|206659|206569|3
1732583210000|2024-11-26 01:06:50|206662.3|206572.3|206725.1|206568.6|206737.3|206600.8|206622.8|206532.8|10
1732583220000|2024-11-26 01:07:00|206736.8|206580.3|206586.6|206496.6|206819.4|206729.4|206586.6|206496.6|30
1732583230000|2024-11-26 01:07:10|206580.2|206490.2|206540.4|206450.4|206586.9|206496.9|206526|206436|16
1732583240000|2024-11-26 01:07:20|206543.6|206453.6|206528.7|206438.7|206543.6|206453.6|206491.1|206401.1|8
1732583250000|2024-11-26 01:07:30|206531.6|206441.6|206557.7|206407.1|206564.7|206441.6|206505.2|206407.1|19
1732583260000|2024-11-26 01:07:40|206566.9|206416.3|206544.7|206454.7|206597.2|206479.8|206542|206416.3|10
1732583270000|2024-11-26 01:07:50|206533.9|206443.9|206550.8|206460.8|206556.6|206466.6|206533.9|206443.9|11
1732583280000|2024-11-26 01:08:00|206545.2|206455.2|206512.6|206422.6|206580.5|206490.5|206512.6|206422.6|15
1732583290000|2024-11-26 01:08:10|206514.5|206424.5|206385.7|206295.7|206517.3|206427.3|206379|206289|13
1732583300000|2024-11-26 01:08:20|206382.5|206292.5|206334.8|206244.8|206428.1|206338.1|206334.8|206232.1|7
1732583310000|2024-11-26 01:08:30|206325.8|206235.8|206321.3|206231.3|206378.6|206274.7|206319.1|206210.8|9
1732583320000|2024-11-26 01:08:40|206327.1|206237.1|206354.2|206264.2|206377.7|206282.9|206327.1|206210.7|8
1732583330000|2024-11-26 01:08:50|206364.9|206274.9|206379.7|206227.1|206413.7|206285.9|206351.7|206227.1|12
1732583340000|2024-11-26 01:09:00|206334.6|206244.6|206352.3|206262.3|206360.7|206270.7|206328.4|206238.4|11
1732583350000|2024-11-26 01:09:10|206336.3|206246.3|206397.1|206307.1|206424.6|206334.6|206336.3|206246.3|5
1732583360000|2024-11-26 01:09:20|206406.7|206316.7|206404.5|206314.5|206409.9|206319.9|206404.5|206314.5|6
1732583370000|2024-11-26 01:09:30|206395.9|206305.9|206405.5|206315.5|206439.9|206349.9|206395.9|206305.9|8
1732583380000|2024-11-26 01:09:40|206415.4|206325.4|206450|206298.5|206452.5|206325.4|206409.5|206296|8
1732583390000|2024-11-26 01:09:50|206423|206333|206404|206194.7|206465.7|206348|206373.3|206192.7|13
1732583400000|2024-11-26 01:10:00|206381|206190|206333.7|206106.7|206381|206190|206274.3|206105.7|22
1732583410000|2024-11-26 01:10:10|206332|206108.3|206302.3|206121.3|206332|206121.3|206302.3|206108.3|11
1732583420000|2024-11-26 01:10:20|206283.3|206122.7|206217.6|206127.6|206336.5|206167.3|206202.2|206107|25
1732583430000|2024-11-26 01:10:30|206211.5|206121.5|206210.7|206120.7|206223.8|206133.8|206210.7|206120.7|10
1732583440000|2024-11-26 01:10:40|206218.7|206128.7|206210.7|206120.7|206221.5|206131.5|206210.7|206120.7|5
1732583450000|2024-11-26 01:10:50|206221.7|206131.7|206206.1|206116.1|206247|206157|206204.1|206114.1|15
1732583460000|2024-11-26 01:11:00|206218.5|206128.5|206267.2|206177.2|206295.2|206205.2|206218.5|206128.5|17
1732583470000|2024-11-26 01:11:10|206271|206181|206235.6|206145.6|206276.9|206186.9|206225.1|206135.1|10
1732583480000|2024-11-26 01:11:20|206248.7|206158.7|206235.4|206145.4|206260.6|206170.6|206224.4|206134.4|13
1732583490000|2024-11-26 01:11:30|206239.5|206149.5|206249.7|206159.7|206254.5|206164.5|206234|206144|9
1732583500000|2024-11-26 01:11:40|206246.5|206156.5|206249.1|206159.1|206258.6|206168.6|206238.4|206148.4|17
1732583510000|2024-11-26 01:11:50|206255.3|206165.3|206248.1|206158.1|206258.2|206168.2|206241.1|206151.1|8
1732583520000|2024-11-26 01:12:00|206256.9|206166.9|206237.3|206147.3|206256.9|206166.9|206222.4|206132.4|21
1732583530000|2024-11-26 01:12:10|206230.1|206140.1|206131.4|206041.4|206230.1|206140.1|206127.5|206037.5|14
1732583540000|2024-11-26 01:12:20|206133.7|206043.7|206105.6|206015.6|206138.6|206048.6|206086|205996|14
1732583550000|2024-11-26 01:12:30|206109.4|206019.4|206163.9|206073.9|206191.6|206101.6|206098.4|206008.4|20
1732583560000|2024-11-26 01:12:40|206172|206082|206254|206164|206261.6|206171.6|206169|206079|11
1732583570000|2024-11-26 01:12:50|206250.3|206160.3|206232.7|206142.7|206263.5|206173.5|206229.3|206139.3|15
1732583580000|2024-11-26 01:13:00|206229.4|206139.4|206234.6|206144.6|206246.6|206156.6|206229.4|206139.4|17
1732583590000|2024-11-26 01:13:10|206231.7|206141.7|206241.9|206151.9|206260.7|206170.7|206231.7|206141.7|5
1732583600000|2024-11-26 01:13:20|206237.2|206147.2|206168|206078|206237.2|206147.2|206134.1|206044.1|12
1732583610000|2024-11-26 01:13:30|206174.8|206084.8|206202.8|206112.8|206222.9|206132.9|206174.8|206084.8|5
1732583620000|2024-11-26 01:13:40|206206.6|206116.6|206151.5|206061.5|206206.6|206116.6|206151.5|206061.5|4
1732583630000|2024-11-26 01:13:50|206158.7|206068.7|206290.1|206200.1|206308.3|206218.3|206152.4|206062.4|13
1732583640000|2024-11-26 01:14:00|206299.6|206209.6|206341.6|206251.6|206349.5|206259.5|206299.6|206209.6|17
1732583650000|2024-11-26 01:14:10|206339.3|206249.3|206334.1|206244.1|206339.3|206249.3|206334.1|206244.1|2
1732583660000|2024-11-26 01:14:20|206336.9|206246.9|206332.9|206242.9|206365.5|206275.5|206314.6|206224.6|14
1732583670000|2024-11-26 01:14:30|206329.6|206239.6|206354.5|206264.5|206379.1|206289.1|206329.6|206239.6|6
1732583680000|2024-11-26 01:14:40|206351.3|206261.3|206327.1|206237.1|206353.1|206263.1|206327.1|206237.1|7
1732583690000|2024-11-26 01:14:50|206330.1|206240.1|206313.9|206223.9|206341.9|206251.9|206310|206220|17
1732583700000|2024-11-26 01:15:00|206312.1|206222.1|206333.1|206243.1|206333.2|206243.2|206310.1|206220.1|14
1732583710000|2024-11-26 01:15:10|206323.6|206233.6|206280|206190|206323.6|206233.6|206211.6|206121.6|24
1732583720000|2024-11-26 01:15:20|206273.4|206183.4|206201|206111|206273.4|206183.4|206187.3|206097.3|20
1732583730000|2024-11-26 01:15:30|206172.1|206082.1|206227.4|206137.4|206227.8|206137.8|206156.4|206066.4|12
1732583740000|2024-11-26 01:15:40|206233.6|206143.6|206229|206139|206251.5|206161.5|206227.6|206137.6|14
1732583750000|2024-11-26 01:15:50|206221.7|206131.7|206285.5|206195.5|206291.8|206201.8|206221.7|206131.7|13
1732583760000|2024-11-26 01:16:00|206284.5|206194.5|206308.2|206218.2|206313.4|206223.4|206278.5|206188.5|10
1732583770000|2024-11-26 01:16:10|206310.2|206220.2|206306.6|206216.6|206310.2|206220.2|206292|206202|8
1732583780000|2024-11-26 01:16:20|206304.1|206214.1|206328.5|206238.5|206328.5|206238.5|206304.1|206214.1|4
1732583790000|2024-11-26 01:16:30|206320.6|206230.6|206383.9|206293.9|206387.1|206297.1|206320.6|206230.6|8
1732583800000|2024-11-26 01:16:40|206390.8|206300.8|206351.9|206261.9|206390.8|206300.8|206343.6|206253.6|7
1732583810000|2024-11-26 01:16:50|206352.4|206262.4|206303|206213|206356.7|206266.7|206303|206213|9
1732583820000|2024-11-26 01:17:00|206311.6|206221.6|206306|206216|206334.1|206244.1|206306|206216|10
1732583830000|2024-11-26 01:17:10|206310.2|206220.2|206308.9|206218.9|206312.8|206222.8|206305.1|206215.1|8
1732583840000|2024-11-26 01:17:20|206302.6|206212.6|206299.7|206209.7|206312.8|206222.8|206296.6|206206.6|9
1732583850000|2024-11-26 01:17:30|206305.5|206215.5|206281.1|206191.1|206305.5|206215.5|206264.8|206174.8|10
1732583860000|2024-11-26 01:17:40|206276.9|206186.9|206267.6|206177.6|206276.9|206186.9|206267.6|206177.6|3
1732583870000|2024-11-26 01:17:50|206272.9|206182.9|206279|206189|206289.2|206199.2|206272.9|206182.9|5
1732583880000|2024-11-26 01:18:00|206274.7|206184.7|206253.2|206163.2|206299.6|206209.6|206243.9|206153.9|21
1732583890000|2024-11-26 01:18:10|206260.2|206170.2|206256|206166|206260.2|206170.2|206253.7|206163.7|3
1732583900000|2024-11-26 01:18:20|206267.3|206177.3|206261.8|206171.8|206290|206200|206255|206165|10
1732583910000|2024-11-26 01:18:30|206257.2|206167.2|206191.8|206101.8|206261.1|206171.1|206190.3|206100.3|10
1732583920000|2024-11-26 01:18:40|206187.3|206097.3|206181.7|206091.7|206191.8|206101.8|206181.7|206091.7|8
1732583930000|2024-11-26 01:18:50|206187.2|206097.2|206135.5|206045.5|206187.2|206097.2|206133|206043|10
1732583940000|2024-11-26 01:19:00|206142.3|206052.3|205966.7|205876.7|206142.3|206052.3|205922.7|205832.7|20
1732583950000|2024-11-26 01:19:10|205970.7|205880.7|206004.7|205914.7|206021.4|205931.4|205970.7|205880.7|13
1732583960000|2024-11-26 01:19:20|205999.9|205909.9|205915.2|205825.2|206003.7|205913.7|205913.9|205823.9|14
1732583970000|2024-11-26 01:19:30|205912.4|205822.4|205890.7|205800.7|205920.8|205830.8|205887.3|205797.3|11
1732583980000|2024-11-26 01:19:40|205898.1|205808.1|206002.1|205912.1|206010.5|205920.5|205898.1|205808.1|14
1732583990000|2024-11-26 01:19:50|206006.1|205916.1|206062.5|205972.5|206062.5|205972.5|206006.1|205916.1|5
1732584000000|2024-11-26 01:20:00|206069.2|205979.2|205957.6|205867.6|206095|206005|205956|205866|15
1732584010000|2024-11-26 01:20:10|205954.4|205864.4|205959.6|205869.6|205959.6|205869.6|205954.4|205864.4|2
1732584020000|2024-11-26 01:20:20|205967.1|205877.1|206029.2|205939.2|206041.8|205951.8|205967.1|205877.1|8
1732584030000|2024-11-26 01:20:30|206026.4|205936.4|206048.5|205958.5|206050.8|205960.8|206024.7|205934.7|6
1732584040000|2024-11-26 01:20:40|206053.5|205963.5|206048.6|205958.6|206053.5|205963.5|206033.4|205943.4|5
1732584050000|2024-11-26 01:20:50|206042.9|205952.9|206029.2|205939.2|206049.1|205959.1|206029.2|205939.2|7
1732584060000|2024-11-26 01:21:00|206040.8|205950.8|206035.4|205945.4|206045|205955|206006|205916|15
1732584070000|2024-11-26 01:21:10|206031.3|205941.3|206031.3|205941.3|206031.3|205941.3|206031.3|205941.3|1
1732584080000|2024-11-26 01:21:20|206026.3|205936.3|206040.1|205950.1|206052|205962|206026.3|205936.3|12
1732584090000|2024-11-26 01:21:30|206049.6|205959.6|206057.2|205967.2|206093|206003|206049.6|205959.6|13
1732584100000|2024-11-26 01:21:40|205994|205904|205993.6|205903.6|206001.7|205911.7|205990.2|205900.2|13
1732584110000|2024-11-26 01:21:50|205995.1|205905.1|206000.6|205910.6|206000.6|205910.6|205995.1|205905.1|3
1732584120000|2024-11-26 01:22:00|205996|205906|206040.3|205950.3|206055.4|205965.4|205996|205906|13
1732584130000|2024-11-26 01:22:10|206048.6|205958.6|206009.4|205919.4|206048.6|205958.6|206008.5|205918.5|12
1732584140000|2024-11-26 01:22:20|206001.4|205911.4|205978.6|205888.6|206001.4|205911.4|205971.5|205881.5|9
1732584150000|2024-11-26 01:22:30|205953.4|205863.4|205928.2|205838.2|205953.4|205863.4|205878.6|205788.6|17
1732584160000|2024-11-26 01:22:40|205934.6|205844.6|206036|205946|206036|205946|205926.4|205836.4|15
1732584170000|2024-11-26 01:22:50|206038.5|205948.5|206063.2|205973.2|206063.2|205973.2|206037|205947|7
1732584180000|2024-11-26 01:23:00|206052.9|205962.9|206071.7|205981.7|206106.2|205981.7|206052.9|205941.6|4
1732584190000|2024-11-26 01:23:10|206065.9|205975.9|206058.1|205968.1|206065.9|205975.9|206058.1|205968.1|2
1732584200000|2024-11-26 01:23:20|206063.5|205973.5|206096.3|206006.3|206096.3|206006.3|206063.5|205973.5|4
1732584210000|2024-11-26 01:23:30|206102.6|206012.6|206130.8|206040.8|206130.8|206040.8|206102.6|206012.6|7
1732584220000|2024-11-26 01:23:40|206125.2|206035.2|206068.8|205978.8|206132.9|206042.9|206056.7|205966.7|13
1732584230000|2024-11-26 01:23:50|206062.6|205972.6|206062.6|205972.6|206062.6|205972.6|206062.6|205972.6|1
1732584240000|2024-11-26 01:24:00|206054.2|205964.2|205955.6|205865.6|206068.5|205978.5|205953.2|205863.2|16
1732584250000|2024-11-26 01:24:10|205961.6|205871.6|205978.7|205888.7|205983.5|205893.5|205959.1|205869.1|11
1732584260000|2024-11-26 01:24:20|205974.6|205884.6|205971.2|205881.2|205975.9|205885.9|205971.2|205881.2|7
1732584270000|2024-11-26 01:24:30|205968.4|205878.4|205964.7|205874.7|205968.4|205878.4|205954.7|205864.7|11
1732584280000|2024-11-26 01:24:40|205966.2|205876.2|205969|205879|205969.9|205879.9|205966.2|205876.2|7
1732584290000|2024-11-26 01:24:50|205968.9|205878.9|205975.3|205885.3|205975.8|205885.8|205968.9|205878.9|9
1732584300000|2024-11-26 01:25:00|205975.1|205885.1|205963.3|205873.3|205977.4|205887.4|205963.3|205873.3|11
1732584310000|2024-11-26 01:25:10|205962.9|205872.9|205984.8|205894.8|205984.8|205894.8|205962.9|205872.9|8
1732584320000|2024-11-26 01:25:20|205984.6|205894.6|205989.4|205899.4|206005.9|205915.9|205984.6|205894.6|9
1732584330000|2024-11-26 01:25:30|206000.3|205910.3|205995.8|205905.8|206003.2|205913.2|205992.8|205902.8|12
1732584340000|2024-11-26 01:25:40|205991.5|205901.5|205934.8|205844.8|205991.5|205901.5|205915|205825|10
1732584350000|2024-11-26 01:25:50|205934.9|205844.9|205939.6|205849.6|205941.7|205851.7|205928.3|205838.3|16
1732584360000|2024-11-26 01:26:00|205939.7|205849.7|205926.6|205836.6|205941.2|205851.2|205915.3|205825.3|17
1732584370000|2024-11-26 01:26:10|205915.3|205825.3|205922.1|205832.1|205923.1|205833.1|205915.2|205825.2|7
1732584380000|2024-11-26 01:26:20|205922.4|205832.4|205920.8|205830.8|205922.5|205832.5|205920.8|205830.8|3
1732584390000|2024-11-26 01:26:30|205928.3|205838.3|205930.2|205840.2|205937|205847|205917.7|205827.7|6
1732584400000|2024-11-26 01:26:40|205926.7|205836.7|205915.2|205825.2|205929.7|205839.7|205915.2|205825.2|7
1732584410000|2024-11-26 01:26:50|205921.5|205831.5|205934.3|205844.3|205934.3|205844.3|205921.5|205831.5|7
1732584420000|2024-11-26 01:27:00|205919.8|205829.8|205964.2|205874.2|205976.2|205886.2|205919.4|205829.4|13
1732584430000|2024-11-26 01:27:10|205959.1|205869.1|205954.9|205864.9|205959.6|205869.6|205953.1|205863.1|8
1732584440000|2024-11-26 01:27:20|205957.5|205867.5|205923.1|205833.1|205957.5|205867.5|205911.2|205821.2|13
1732584450000|2024-11-26 01:27:30|205922|205832|205916.6|205826.6|205922|205832|205915.4|205825.4|7
1732584460000|2024-11-26 01:27:40|205916.8|205826.8|205922|205832|205922|205832|205915.3|205825.3|8
1732584470000|2024-11-26 01:27:50|205938.7|205848.7|205888.6|205798.6|205939|205849|205879.8|205789.8|20
1732584480000|2024-11-26 01:28:00|205888.8|205798.8|205893.5|205803.5|205893.5|205803.5|205882.5|205792.5|12
1732584490000|2024-11-26 01:28:10|205893.7|205803.7|205926.7|205836.7|205926.7|205836.7|205893.7|205803.7|9
1732584500000|2024-11-26 01:28:20|205923.5|205833.5|205896.6|205806.6|205934.3|205844.3|205881.1|205791.1|8
1732584510000|2024-11-26 01:28:30|205896.5|205806.5|205949.1|205859.1|205951.9|205861.9|205887.3|205797.3|13
1732584520000|2024-11-26 01:28:40|205940.8|205850.8|205949.3|205859.3|205952.8|205862.8|205940.8|205850.8|6
1732584530000|2024-11-26 01:28:50|205954.2|205864.2|205977.8|205887.8|205991|205901|205951.9|205861.9|8
1732584540000|2024-11-26 01:29:00|205967.3|205877.3|206008.7|205918.7|206031.2|205941.2|205966.7|205876.7|20
1732584550000|2024-11-26 01:29:10|206008.6|205918.6|206054|205964|206073.8|205983.8|206008.6|205918.6|16
1732584560000|2024-11-26 01:29:20|206055|205965|206055.4|205965.4|206063.3|205973.3|206044.8|205954.8|19
1732584570000|2024-11-26 01:29:30|206055.7|205965.7|206056.3|205966.3|206056.7|205966.7|206053|205963|21
1732584580000|2024-11-26 01:29:40|206056|205966|206057.8|205967.8|206066.9|205976.9|206056|205966|16
1732584590000|2024-11-26 01:29:50|206052.1|205962.1|206043.6|205953.6|206052.1|205962.1|206034.3|205944.3|16
1732584600000|2024-11-26 01:30:00|206043.1|205953.1|206033.6|205943.6|206050.3|205960.3|206032.6|205942.6|16
1732584610000|2024-11-26 01:30:10|206032.9|205942.9|206056.3|205966.3|206074.8|205984.8|206032.9|205942.9|17
1732584620000|2024-11-26 01:30:20|206056.6|205966.6|206065|205975|206065|205975|206056.6|205966.6|10
1732584630000|2024-11-26 01:30:30|206065.2|205975.2|206085.6|205995.6|206085.6|205995.6|206064.2|205974.2|11
1732584640000|2024-11-26 01:30:40|206086.2|205996.2|206070.1|205980.1|206086.4|205996.4|206069.4|205979.4|9
1732584650000|2024-11-26 01:30:50|206070.3|205980.3|206074.3|205984.3|206074.3|205984.3|206070.3|205980.3|4
1732584660000|2024-11-26 01:31:00|206082.1|205992.1|206088.7|205998.7|206093.3|206003.3|206068|205978|20
1732584670000|2024-11-26 01:31:10|206089|205999|206088.2|205998.2|206092.3|206002.3|206084.9|205994.9|9
1732584680000|2024-11-26 01:31:20|206092.3|206002.3|206072.4|205982.4|206095.3|206005.3|206067.7|205977.7|16
1732584690000|2024-11-26 01:31:30|206076|205986|206102.6|206012.6|206104.6|206014.6|206076|205986|22
1732584700000|2024-11-26 01:31:40|206102.3|206012.3|206100.3|206010.3|206104.9|206014.9|206094.3|206004.3|24
1732584710000|2024-11-26 01:31:50|206096.5|206006.5|206098.3|206008.3|206101.8|206011.8|206096.5|206006.5|13
1732584720000|2024-11-26 01:32:00|206098|206008|206098.7|206008.7|206100|206010|206083.9|205993.9|17
1732584730000|2024-11-26 01:32:10|206094.5|206004.5|206091.6|206001.6|206096.1|206006.1|206091.6|206001.6|16
1732584740000|2024-11-26 01:32:20|206094.8|206004.8|206091|206001|206096|206006|206091|206001|9
1732584750000|2024-11-26 01:32:30|206090.1|206000.1|206090.1|206000.1|206091|206001|206089.1|205999.1|7
1732584760000|2024-11-26 01:32:40|206094|206004|206093.3|206003.3|206094|206004|206089|205999|4
1732584770000|2024-11-26 01:32:50|206094|206004|206089.1|205999.1|206098.7|206008.7|206084.6|205994.6|14
1732584780000|2024-11-26 01:33:00|206085.4|205995.4|206098.5|206008.5|206102.8|206034.3|206084.3|205995.4|31
1732584790000|2024-11-26 01:33:10|206099.2|206009.2|206179.8|206089.8|206223.3|206133.3|206099.2|206009.2|23
1732584800000|2024-11-26 01:33:20|206174.1|206084.1|206143.4|206053.4|206183.2|206093.2|206139.6|206017.1|20
1732584810000|2024-11-26 01:33:30|206153|206063|206219|206129|206225.4|206135.4|206138.5|206019.3|30
1732584820000|2024-11-26 01:33:40|206259.8|206169.8|206176.5|206086.5|206259.8|206169.8|206166.3|206076.3|27
1732584830000|2024-11-26 01:33:50|206166.4|206076.4|206169|206079|206183.1|206093.1|206165.8|206075.8|16
1732584840000|2024-11-26 01:34:00|206176.7|206086.7|205958.2|205868.2|206176.7|206086.7|205957.9|205867.9|26
1732584850000|2024-11-26 01:34:10|205951.8|205861.8|205925.8|205835.8|205961.9|205871.9|205913.9|205823.9|29
1732584860000|2024-11-26 01:34:20|205917.5|205827.5|205926.5|205836.5|205926.5|205836.5|205917.5|205827.5|12
1732584870000|2024-11-26 01:34:30|205919.3|205829.3|205899|205809|205919.7|205829.7|205896|205806|28
1732584880000|2024-11-26 01:34:40|205919.2|205829.2|205932.9|205842.9|205934.4|205844.4|205908.9|205818.9|24
1732584890000|2024-11-26 01:34:50|205935.4|205845.4|205935.6|205845.6|205938.6|205848.6|205925.5|205835.5|8
1732584900000|2024-11-26 01:35:00|205933.5|205843.5|205846.8|205756.8|205935.4|205845.4|205836|205746|27
1732584910000|2024-11-26 01:35:10|205850.5|205760.5|205845.6|205755.6|205856.3|205766.3|205837.5|205747.5|13
1732584920000|2024-11-26 01:35:20|205851.2|205761.2|205856.1|205766.1|205856.3|205766.3|205837.7|205747.7|10
1732584930000|2024-11-26 01:35:30|205855.8|205765.8|205854.2|205764.2|205861.6|205771.6|205839.3|205749.3|15
1732584940000|2024-11-26 01:35:40|205854|205764|205849.5|205759.5|205854.4|205764.4|205842.1|205752.1|9
1732584950000|2024-11-26 01:35:50|205849.3|205759.3|205879.7|205789.7|205885.5|205795.5|205849.3|205759.3|8
1732584960000|2024-11-26 01:36:00|205879.4|205789.4|205870.7|205780.7|205881.9|205791.9|205866.2|205776.2|17
1732584970000|2024-11-26 01:36:10|205871.9|205781.9|205871.9|205781.9|205871.9|205781.9|205871.9|205781.9|1
1732584980000|2024-11-26 01:36:20|205881.5|205791.5|205872.4|205782.4|205881.8|205791.8|205872.4|205782.4|5
1732584990000|2024-11-26 01:36:30|205869.2|205779.2|205834|205744|205872.4|205782.4|205827.4|205737.4|8
1732585000000|2024-11-26 01:36:40|205838.3|205748.3|205847.4|205757.4|205848.2|205758.2|205833.8|205743.8|10
1732585010000|2024-11-26 01:36:50|205883.7|205793.7|205870.8|205780.8|205883.7|205793.7|205862.4|205772.4|9
1732585020000|2024-11-26 01:37:00|205868.1|205778.1|205871.4|205781.4|205873.4|205783.4|205866.3|205776.3|16
1732585030000|2024-11-26 01:37:10|205871.5|205781.5|205871.4|205781.4|205871.5|205781.5|205867.5|205777.5|4
1732585040000|2024-11-26 01:37:20|205872.9|205782.9|205864|205774|205889.4|205799.4|205858.2|205768.2|12
1732585050000|2024-11-26 01:37:30|205864.3|205774.3|205872.5|205782.5|205882.1|205792.1|205864.3|205774.3|17
1732585060000|2024-11-26 01:37:40|205882.3|205792.3|205801.9|205711.9|205886.5|205796.5|205793.2|205703.2|18
1732585070000|2024-11-26 01:37:50|205794.4|205704.4|205809.3|205719.3|205810.2|205720.2|205794.4|205704.4|11
1732585080000|2024-11-26 01:38:00|205802.5|205712.5|205814.3|205724.3|205814.3|205724.3|205795.5|205705.5|20
1732585090000|2024-11-26 01:38:10|205817.5|205727.5|205835.2|205745.2|205835.4|205745.4|205817.5|205727.5|10
1732585100000|2024-11-26 01:38:20|205835|205745|205832.1|205742.1|205835|205745|205829.6|205739.6|11
1732585110000|2024-11-26 01:38:30|205825.3|205735.3|205856|205766|205856|205766|205823.7|205733.7|11
1732585120000|2024-11-26 01:38:40|205855.9|205765.9|205855.5|205765.5|205855.9|205765.9|205852.9|205762.9|6
1732585130000|2024-11-26 01:38:50|205853.7|205763.7|205863.8|205773.8|205878.6|205788.6|205852.7|205762.7|7
1732585140000|2024-11-26 01:39:00|205855.4|205765.4|205866.5|205776.5|205876.6|205786.6|205853.6|205763.6|13
1732585150000|2024-11-26 01:39:10|205858.3|205768.3|205861.3|205771.3|205876.7|205786.7|205858.3|205768.3|7
1732585160000|2024-11-26 01:39:20|205860.8|205770.8|205870.6|205780.6|205877|205787|205858.4|205768.4|19
1732585170000|2024-11-26 01:39:30|205872.4|205782.4|205872.6|205782.6|205881|205791|205861.8|205771.8|15
1732585180000|2024-11-26 01:39:40|205876.7|205786.7|205897.5|205807.5|205900.3|205810.3|205868|205778|14
1732585190000|2024-11-26 01:39:50|205890.3|205800.3|205903.8|205813.8|205907.5|205817.5|205888|205798|7
1732585200000|2024-11-26 01:40:00|205908.1|205818.1|205910.1|205820.1|205928.7|205838.7|205902.8|205812.8|9
1732585210000|2024-11-26 01:40:10|205915.4|205825.4|205920.9|205830.9|205924.8|205834.8|205913.9|205823.9|16
1732585230000|2024-11-26 01:40:30|205921.6|205831.6|205967.6|205877.6|205980.8|205890.8|205921.6|205831.6|5
1732585240000|2024-11-26 01:40:40|205961.1|205871.1|205967.5|205877.5|205967.5|205877.5|205958.8|205868.8|5
1732585250000|2024-11-26 01:40:50|205974.9|205884.9|205974.3|205884.3|205977.2|205887.2|205970.8|205880.8|5
1732585260000|2024-11-26 01:41:00|205981.7|205891.7|205952.1|205862.1|206002|205912|205952.1|205862.1|10
1732585270000|2024-11-26 01:41:10|205950.6|205860.6|205953.8|205863.8|205954.3|205864.3|205925.8|205835.8|15
1732585280000|2024-11-26 01:41:20|205957.5|205867.5|205962.6|205872.6|205967.8|205877.8|205957.5|205867.5|5
1732585300000|2024-11-26 01:41:40|205964|205874|205964|205874|205964|205874|205964|205874|1
1732585310000|2024-11-26 01:41:50|205962.1|205872.1|205994|205904|205994|205904|205962.1|205872.1|8
1732585320000|2024-11-26 01:42:00|205998.1|205908.1|205999|205909|206013.9|205923.9|205981.6|205891.6|11
1732585330000|2024-11-26 01:42:10|205997|205907|205992.7|205902.7|205997|205907|205992.7|205902.7|3
1732585340000|2024-11-26 01:42:20|205995.2|205905.2|205942.8|205852.8|205998.7|205908.7|205931.3|205841.3|14
1732585350000|2024-11-26 01:42:30|205942.5|205852.5|206000.7|205910.7|206012.3|205922.3|205925.4|205835.4|22
1732585360000|2024-11-26 01:42:40|206013.7|205923.7|205995.8|205905.8|206013.7|205923.7|205987.6|205897.6|10
1732585370000|2024-11-26 01:42:50|205995.9|205905.9|205962.1|205872.1|206001.6|205911.6|205953.8|205863.8|14
1732585380000|2024-11-26 01:43:00|205970.5|205880.5|205962.9|205872.9|205970.5|205880.5|205912.9|205822.9|14
1732585390000|2024-11-26 01:43:10|205960.2|205870.2|205961.5|205871.5|205964.8|205874.8|205955|205865|9
1732585400000|2024-11-26 01:43:20|205961.8|205871.8|205962|205872|205967.4|205877.4|205956.2|205866.2|17
1732585410000|2024-11-26 01:43:30|205961|205871|205967.6|205877.6|205978.5|205888.5|205954.5|205864.5|38
1732585420000|2024-11-26 01:43:40|205970|205880|205956.7|205866.7|205970|205880|205950.1|205860.1|24
1732585430000|2024-11-26 01:43:50|205955.5|205865.5|206013.7|205923.7|206026.2|205936.2|205953.8|205863.8|8
1732585440000|2024-11-26 01:44:00|206008.6|205918.6|206004.9|205914.9|206008.6|205918.6|205996.5|205906.5|13
1732585450000|2024-11-26 01:44:10|205996.2|205906.2|206009|205919|206010.3|205920.3|205996.2|205906.2|14
1732585460000|2024-11-26 01:44:20|206012.3|205922.3|206049.9|205959.9|206054|205964|206012.3|205922.3|13
1732585470000|2024-11-26 01:44:30|206056.3|205966.3|206062.5|205972.5|206062.5|205972.5|206048.4|205958.4|11
1732585480000|2024-11-26 01:44:40|206063|205973|206031.1|205941.1|206063|205973|206031.1|205941.1|19
1732585490000|2024-11-26 01:44:50|206034.1|205944.1|206038.1|205948.1|206042.4|205952.4|206034.1|205944.1|10
1732585500000|2024-11-26 01:45:00|206040.3|205950.3|206040.1|205950.1|206065|205975|206034|205944|28
1732585510000|2024-11-26 01:45:10|206037.4|205947.4|206045.4|205955.4|206046.4|205956.4|206034.3|205944.3|13
1732585520000|2024-11-26 01:45:20|206043.4|205953.4|206038.2|205948.2|206047.4|205957.4|206036.1|205946.1|30
1732585530000|2024-11-26 01:45:30|206039|205949|206035.8|205945.8|206041|205951|206030|205940|10
1732585540000|2024-11-26 01:45:40|206034.9|205944.9|206023.5|205933.5|206034.9|205944.9|206017|205927|12
1732585550000|2024-11-26 01:45:50|206025.5|205935.5|206038.9|205948.9|206046.5|205956.5|206025.5|205935.5|14
1732585560000|2024-11-26 01:46:00|206041|205951|206040.5|205950.5|206062.7|205972.7|206018.9|205945.4|27
1732585570000|2024-11-26 01:46:10|206027.7|205977.7|206026.2|205976.2|206042.3|205977.7|206016.8|205948.4|20
1732585580000|2024-11-26 01:46:20|206021.6|205971.6|205981.5|205931.5|206025.6|205975.6|205978|205928|7
1732585590000|2024-11-26 01:46:30|206024.3|205974.3|206063.6|206013.6|206067.3|206017.3|206024.3|205974.3|6
1732585600000|2024-11-26 01:46:40|206060.4|206010.4|206093.3|206003.3|206093.3|206025.1|206055.1|206003.3|15
1732585610000|2024-11-26 01:46:50|206093.7|206003.7|206096|206006|206096.7|206019.9|206069.9|206002.7|8
1732585620000|2024-11-26 01:47:00|206092.7|206002.7|206098.6|206008.6|206099.3|206036|206070.5|206002.7|12
1732585630000|2024-11-26 01:47:10|206094.3|206004.3|206102.3|206012.3|206102.3|206012.3|206094.3|206004.3|5
1732585640000|2024-11-26 01:47:20|206107.2|206017.2|206095.1|206005.1|206107.2|206017.2|206095.1|206005.1|3
1732585650000|2024-11-26 01:47:30|206088.5|205998.5|206097.3|206007.3|206097.3|206029.2|206074.4|205994.9|6
1732585660000|2024-11-26 01:47:40|206079.2|206029.2|206075.7|206025.7|206079.2|206029.2|206074.4|206024.4|6
1732585670000|2024-11-26 01:47:50|206077.1|206027.1|206103.1|206013.1|206121.7|206031.7|206074.6|206009.3|11
1732585680000|2024-11-26 01:48:00|206103.5|206013.5|206106.8|206016.8|206106.8|206039.7|206089.7|206013.5|3
1732585690000|2024-11-26 01:48:10|206099.6|206009.6|206085.5|206035.5|206102.5|206035.5|206085.5|206006.8|5
1732585700000|2024-11-26 01:48:20|206069.7|206019.7|206105.3|206015.3|206113.8|206026.8|206060|206010|11
1732585710000|2024-11-26 01:48:30|206107.9|206017.9|206113.4|206023.4|206124.3|206054.4|206073.4|206016.8|10
1732585720000|2024-11-26 01:48:40|206089.7|206039.7|206100.8|206010.8|206103|206039.7|206081.9|206006.3|5
1732585730000|2024-11-26 01:48:50|206086.9|206036.9|206083.7|206033.7|206100.8|206039.1|206074.6|206010.8|6
1732585740000|2024-11-26 01:49:00|206084.9|206034.9|206084.9|206034.9|206085.2|206035.2|206072.2|206022.2|7
1732585750000|2024-11-26 01:49:10|206100.3|206010.3|206071.3|206021.3|206106.7|206024.9|206046.1|205996.1|9
1732585760000|2024-11-26 01:49:20|206074.9|206024.9|206088|205998|206088|206024.9|206074.9|205998|2
1732585770000|2024-11-26 01:49:30|206087|205997|206106|206016|206107.5|206017.5|206086.8|205996.8|9
1732585780000|2024-11-26 01:49:40|206126.2|206036.2|206129.2|206039.2|206129.2|206039.2|206120.5|206030.5|15
1732585790000|2024-11-26 01:49:50|206129.5|206039.5|206139|206049|206139.2|206049.2|206129.5|206039.5|5
1732585800000|2024-11-26 01:50:00|206142|206052|206100.2|206010.2|206143.3|206053.3|206092.3|206002.3|16
1732585810000|2024-11-26 01:50:10|206097.1|206007.1|206085.1|205995.1|206097.7|206007.7|206081.4|205991.4|19
1732585820000|2024-11-26 01:50:20|206090.4|206000.4|206094.2|206004.2|206098.1|206008.1|206089.8|205999.8|6
1732585830000|2024-11-26 01:50:30|206095.5|206005.5|206079.7|205989.7|206095.5|206005.5|206077.5|205987.5|11
1732585840000|2024-11-26 01:50:40|206079.4|205989.4|206098.1|206008.1|206102.3|206012.3|206079.4|205989.4|8
1732585850000|2024-11-26 01:50:50|206091.7|206001.7|206073.9|205983.9|206091.7|206001.7|206060.4|205970.4|29
1732585860000|2024-11-26 01:51:00|206061.7|205971.7|206043.1|205953.1|206061.7|205971.7|206034.5|205944.5|9
1732585870000|2024-11-26 01:51:10|206031.6|205941.6|206006.3|205916.3|206031.6|205941.6|205974.2|205884.2|10
1732585880000|2024-11-26 01:51:20|206009.4|205919.4|206010.9|205920.9|206011.7|205921.7|206001|205911|9
1732585890000|2024-11-26 01:51:30|206009.7|205919.7|206012.1|205922.1|206017.4|205927.4|206004.1|205914.1|5
1732585900000|2024-11-26 01:51:40|206006|205916|206006|205916|206010.8|205920.8|206006|205916|3
1732585910000|2024-11-26 01:51:50|206010|205920|206014.5|205924.5|206020|205930|206007|205917|14
1732585920000|2024-11-26 01:52:00|206031.6|205941.6|206036.8|205946.8|206041.2|205951.2|206022.3|205932.3|26
1732585930000|2024-11-26 01:52:10|206035.3|205945.3|206022.9|205932.9|206038.1|205948.1|206019.1|205929.1|10
1732585940000|2024-11-26 01:52:20|206025.2|205935.2|206034.6|205944.6|206042.8|205952.8|206023.9|205933.9|15
1732585950000|2024-11-26 01:52:30|206033.4|205943.4|206029.8|205939.8|206036.1|205963.9|206008.6|205931.4|28
1732585960000|2024-11-26 01:52:40|206024.9|205934.9|206038.3|205948.3|206039.1|205964.7|206011.1|205934.9|39
1732585970000|2024-11-26 01:52:50|206032.6|205942.6|206038.6|205948.6|206043.8|205953.8|206031.3|205941.3|37
1732585980000|2024-11-26 01:53:00|206032.9|205942.9|206047.3|205997.3|206074.2|205997.7|206032.9|205942.9|15
1732585990000|2024-11-26 01:53:10|206043.6|205993.6|206036.5|205946.5|206061.2|205993.6|206011.7|205940.9|12
1732586000000|2024-11-26 01:53:20|206034.1|205944.1|206015.4|205965.4|206042.7|205972.6|206015.3|205935.5|27
1732586010000|2024-11-26 01:53:30|206019.1|205969.1|206025.1|205935.1|206061.2|205992.4|206005.7|205915.7|16
1732586020000|2024-11-26 01:53:40|206025.2|205935.2|206037.1|205947.1|206042.6|205974.4|206014.3|205935.2|40
1732586030000|2024-11-26 01:53:50|206043.1|205953.1|206042.1|205952.1|206043.1|205953.1|206036.3|205946.3|8
1732586040000|2024-11-26 01:54:00|206037.4|205947.4|206032.8|205942.8|206044.1|205967.8|206006.7|205934.2|28
1732586050000|2024-11-26 01:54:10|206026.4|205936.4|206038.3|205948.3|206042.8|205968.9|206009.7|205936.4|34
1732586060000|2024-11-26 01:54:20|206037.1|205947.1|206040.6|205950.6|206040.6|205970.7|206014.7|205944|27
1732586070000|2024-11-26 01:54:30|206036.7|205946.7|206026.8|205936.8|206038.5|205948.5|206024|205934|16
1732586080000|2024-11-26 01:54:40|206028|205938|206027|205937|206040|205950|206023.4|205933.4|30
1732586090000|2024-11-26 01:54:50|206028.3|205938.3|206040.4|205950.4|206046.7|205956.7|206024.3|205934.3|30
1732586100000|2024-11-26 01:55:00|206043.7|205953.7|206018.1|205968.1|206062.7|206004.3|206017.9|205953.7|12
1732586110000|2024-11-26 01:55:10|206018.2|205968.2|206004.2|205914.2|206036.2|205986.2|205979.1|205904.7|10
1732586120000|2024-11-26 01:55:20|205998.4|205908.4|206002.8|205912.8|206027.6|205937.6|205998.4|205908.4|20
1732586130000|2024-11-26 01:55:30|206000|205910|205989.6|205899.6|206000|205910|205977.7|205887.7|33
1732586140000|2024-11-26 01:55:40|205990.2|205900.2|205989.5|205899.5|205993.5|205903.5|205984.6|205894.6|26
1732586150000|2024-11-26 01:55:50|205988|205898|205997.2|205907.2|206009.2|205919.2|205988|205898|28
1732586160000|2024-11-26 01:56:00|205997.7|205907.7|206007.8|205917.8|206007.8|205917.8|205993|205903|22
1732586170000|2024-11-26 01:56:10|206001|205911|205999.2|205909.2|206009.8|205927.3|205977.3|205901.9|34
1732586180000|2024-11-26 01:56:20|206000.3|205910.3|206025.9|205935.9|206030.6|205968.7|205972.3|205904.7|31
1732586190000|2024-11-26 01:56:30|206024.9|205934.9|206036.1|205946.1|206056.8|205980.8|206024.9|205934.9|25
1732586200000|2024-11-26 01:56:40|206032.6|205942.6|206030.3|205940.3|206036.8|205946.8|206029|205939|16
1732586210000|2024-11-26 01:56:50|206028.5|205938.5|206010|205960|206039.4|205964.3|206009.3|205938.5|18
1732586220000|2024-11-26 01:57:00|206012.6|205962.6|206043.1|205953.1|206055.9|205965.9|206012.6|205947.5|18
1732586230000|2024-11-26 01:57:10|206019.1|205969.1|206031|205981|206046.4|205996.4|206019.1|205969.1|8
1732586240000|2024-11-26 01:57:20|206035.1|205985.1|206037.2|205987.2|206043.6|205993.6|206028.7|205978.7|10
1732586250000|2024-11-26 01:57:30|206033.9|205983.9|206033.6|205983.6|206040.6|205990.6|206031.2|205981.2|7
1732586260000|2024-11-26 01:57:40|206028.9|205978.9|206038|205988|206039|205989|206025.7|205975.7|14
1732586270000|2024-11-26 01:57:50|206038.2|205988.2|206035.5|205985.5|206048.7|205998.7|206028.3|205978.3|14
1732586280000|2024-11-26 01:58:00|206036.8|205986.8|206034.9|205984.9|206038.7|205988.7|206030.9|205980.9|14
1732586290000|2024-11-26 01:58:10|206035.1|205985.1|206035.1|205985.1|206037.2|205987.2|206031|205981|17
1732586300000|2024-11-26 01:58:20|206030.8|205980.8|206109.5|206019.5|206123.7|206033.7|206030.8|205980.8|22
1732586310000|2024-11-26 01:58:30|206108.3|206018.3|206116.4|206026.4|206126.2|206036.2|206060.1|206003.9|23
1732586320000|2024-11-26 01:58:40|206111.8|206021.8|206087.5|206037.5|206115.8|206038|206087.5|206011|11
1732586330000|2024-11-26 01:58:50|206082|206032|206054.6|205964.6|206106.2|206032|206030.5|205964.6|25
1732586340000|2024-11-26 01:59:00|206055.8|205965.8|206028.4|205978.4|206055.8|205978.4|206022.8|205950.4|26
1732586350000|2024-11-26 01:59:10|206031.1|205981.1|206019.3|205969.3|206049.2|205981.2|206010.7|205950.3|28
1732586360000|2024-11-26 01:59:20|206015.2|205965.2|206006.1|205956.1|206025.9|205975.9|206003.9|205953.9|21
1732586370000|2024-11-26 01:59:30|205999.2|205949.2|206022.7|205932.7|206026.2|205960.1|205993.7|205923.9|25
1732586380000|2024-11-26 01:59:40|206022.5|205932.5|206015|205925|206029|205964.2|205990.7|205925|29
1732586390000|2024-11-26 01:59:50|206012.1|205922.1|205999.8|205909.8|206023|205954.3|205991.7|205908.1|23
1732586400000|2024-11-26 02:00:00|205980.9|205890.9|205984.5|205894.5|205995.3|205919.4|205965.2|205887.3|14
1732586410000|2024-11-26 02:00:10|205983.6|205893.6|205967.6|205917.6|205991.2|205926.7|205965.4|205893.6|12
1732586420000|2024-11-26 02:00:20|205970.2|205920.2|205997.4|205947.4|206003.9|205953.9|205970.2|205920.2|10
1732586430000|2024-11-26 02:00:30|206017.4|205927.4|206002.9|205912.9|206018.3|205937.2|205984.7|205910.6|14
1732586440000|2024-11-26 02:00:40|205987.6|205897.6|206002.8|205912.8|206003.8|205913.8|205987.6|205897.6|17
1732586450000|2024-11-26 02:00:50|205997.3|205907.3|206006|205916|206015.8|205925.8|205992.1|205902.1|10
1732586460000|2024-11-26 02:01:00|206011.4|205921.4|205994.5|205904.5|206022.2|205951.6|205993.7|205903.7|22
1732586470000|2024-11-26 02:01:10|205993.7|205903.7|206005.2|205915.2|206019.6|205929.6|205993.7|205903.7|15
1732586480000|2024-11-26 02:01:20|206004.8|205914.8|206002.1|205912.1|206006.9|205916.9|205992.5|205902.5|17
1732586490000|2024-11-26 02:01:30|206003.8|205913.8|206013|205923|206022.8|205932.8|205997.6|205907.6|14
1732586500000|2024-11-26 02:01:40|206023.4|205933.4|206014.4|205924.4|206023.8|205933.8|206010.3|205920.3|10
1732586510000|2024-11-26 02:01:50|206014.1|205924.1|206011|205921|206021.1|205931.1|206007.6|205917.6|11
1732586520000|2024-11-26 02:02:00|206011.1|205921.1|205974.4|205884.4|206011.1|205923|205954.4|205884.4|20
1732586530000|2024-11-26 02:02:10|205985|205895|205997|205947|206012.5|205950.7|205970.7|205895|18
1732586540000|2024-11-26 02:02:20|205997.1|205947.1|206022.3|205972.3|206047.1|205977.4|205994.1|205944.1|15
1732586550000|2024-11-26 02:02:30|206045.6|205955.6|206053.5|206003.5|206073.4|206007.7|206020.5|205951.4|36
1732586560000|2024-11-26 02:02:40|206056|206006|206087.2|205997.2|206097.9|206025.4|206052.4|205981.4|33
1732586570000|2024-11-26 02:02:50|206084|205994|206089.9|205999.9|206100.7|206028.7|206063.1|205991|38
1732586580000|2024-11-26 02:03:00|206071.2|206021.2|206106|206016|206111|206033.5|206059.6|205990.8|16
1732586590000|2024-11-26 02:03:10|206113.8|206023.8|206115.2|206025.2|206123.6|206046.7|206080.1|206017|13
1732586600000|2024-11-26 02:03:20|206113.9|206023.9|206120.6|206030.6|206120.6|206046.4|206081.5|206017.6|14
1732586610000|2024-11-26 02:03:30|206115.3|206025.3|206084.7|206034.7|206117.5|206053.9|206084.7|206020|14
1732586620000|2024-11-26 02:03:40|206078.4|206028.4|206058.2|206008.2|206117.3|206044.8|206051.7|205981|26
1732586630000|2024-11-26 02:03:50|206058.4|206008.4|206066|206016|206084.2|206019.8|206055.7|205989.3|25
1732586640000|2024-11-26 02:04:00|206083.6|205993.6|206117.3|206027.3|206120.5|206053.6|206063.5|205993.6|25
1732586650000|2024-11-26 02:04:10|206118.2|206028.2|206121.9|206031.9|206132|206048.8|206098.8|206022.5|19
1732586660000|2024-11-26 02:04:20|206125.3|206035.3|206131.1|206041.1|206131.1|206047.4|206097.4|206021.3|24
1732586670000|2024-11-26 02:04:30|206125.5|206035.5|206120.1|206030.1|206139.7|206062.9|206101.3|206025.5|20
1732586680000|2024-11-26 02:04:40|206123.6|206033.6|206106.7|206056.7|206139.3|206067.5|206093.2|206020.6|22
1732586690000|2024-11-26 02:04:50|206119.1|206069.1|206165.9|206075.9|206175.2|206095.2|206111.5|206057|26
1732586700000|2024-11-26 02:05:00|206143.9|206093.9|206170.9|206080.9|206182.4|206102|206141.8|206075.1|31
1732586710000|2024-11-26 02:05:10|206169.8|206079.8|206165|206075|206172.5|206082.5|206159.3|206069.3|11
1732586720000|2024-11-26 02:05:20|206170.5|206080.5|206144.5|206054.5|206170.7|206080.7|206143.2|206053.2|26
1732586730000|2024-11-26 02:05:30|206142.9|206052.9|206156|206066|206156|206066|206142.9|206052.9|9
1732586740000|2024-11-26 02:05:40|206151.1|206061.1|206124.4|206034.4|206152.1|206062.1|206117.9|206027.9|14
1732586750000|2024-11-26 02:05:50|206126.6|206036.6|206147.7|206057.7|206160.7|206070.7|206120.9|206030.9|15
1732586760000|2024-11-26 02:06:00|206156.9|206066.9|206152.7|206062.7|206156.9|206066.9|206148|206058|9
1732586770000|2024-11-26 02:06:10|206165.1|206075.1|206209.9|206119.9|206209.9|206119.9|206150.2|206060.2|12
1732586780000|2024-11-26 02:06:20|206209.1|206119.1|206198.9|206108.9|206227|206137|206194.4|206104.4|22
1732586790000|2024-11-26 02:06:30|206197.1|206107.1|206201.6|206111.6|206210.6|206120.6|206195.7|206105.7|14
1732586800000|2024-11-26 02:06:40|206196.9|206106.9|206194.6|206104.6|206204.8|206114.8|206194.6|206104.6|13
1732586810000|2024-11-26 02:06:50|206168.4|206078.4|206188.9|206098.9|206202.9|206112.9|206168.4|206078.4|14
1732586820000|2024-11-26 02:07:00|206202.4|206112.4|206186.5|206096.5|206202.4|206112.4|206160.7|206070.7|23
1732586830000|2024-11-26 02:07:10|206187.1|206097.1|206201.1|206111.1|206201.1|206123.6|206163.6|206095.8|13
1732586840000|2024-11-26 02:07:20|206194|206104|206192.5|206102.5|206202.9|206132.1|206171.9|206101.8|25
1732586850000|2024-11-26 02:07:30|206192.3|206102.3|206193.2|206103.2|206206.8|206116.8|206192.3|206102.3|8
1732586860000|2024-11-26 02:07:40|206196.3|206106.3|206189.8|206099.8|206196.3|206106.3|206189.8|206099.8|5
1732586870000|2024-11-26 02:07:50|206201|206111|206196.5|206106.5|206203.8|206113.8|206188.3|206098.3|8
1732586880000|2024-11-26 02:08:00|206203.6|206113.6|206175.9|206125.9|206220|206130|206167.3|206113.6|12
1732586890000|2024-11-26 02:08:10|206169.6|206119.6|206198.2|206108.2|206200|206125.2|206169.6|206099.2|11
1732586900000|2024-11-26 02:08:20|206191.6|206101.6|206190.6|206100.6|206191.8|206101.8|206190.6|206100.6|3
1732586910000|2024-11-26 02:08:30|206186.1|206096.1|206163.1|206073.1|206199.2|206109.2|206124.8|206058.8|14
1732586920000|2024-11-26 02:08:40|206133.8|206083.8|206140|206090|206167.4|206092.5|206127.2|206067.4|21
1732586930000|2024-11-26 02:08:50|206136.4|206086.4|206131.5|206041.5|206171.9|206097.1|206119.7|206029.7|19
1732586940000|2024-11-26 02:09:00|206129.8|206039.8|206128.1|206038.1|206132.3|206042.3|206120.2|206030.2|17
1732586950000|2024-11-26 02:09:10|206117.3|206027.3|206125|206035|206125|206035|206114.7|206024.7|16
1732586960000|2024-11-26 02:09:20|206121.6|206031.6|206118.2|206028.2|206130.3|206040.3|206113.7|206023.7|25
1732586970000|2024-11-26 02:09:30|206113.2|206023.2|206126.6|206036.6|206130.1|206040.1|206113.2|206023.2|18
1732586980000|2024-11-26 02:09:40|206133.2|206043.2|206126.6|206036.6|206133.2|206043.2|206125.1|206035.1|9
1732586990000|2024-11-26 02:09:50|206128.6|206038.6|206130.3|206040.3|206135.4|206045.4|206123.2|206033.2|11
1732587000000|2024-11-26 02:10:00|206125.8|206035.8|206118.2|206028.2|206125.8|206035.8|206115.3|206025.3|14
1732587010000|2024-11-26 02:10:10|206127.4|206037.4|206129.9|206039.9|206137.9|206052.5|206096.8|206022|31
1732587020000|2024-11-26 02:10:20|206134.1|206044.1|206132.9|206042.9|206134.9|206044.9|206125.7|206035.7|22
1732587030000|2024-11-26 02:10:30|206133.5|206043.5|206122.9|206032.9|206133.5|206043.5|206119|206029|10
1732587040000|2024-11-26 02:10:40|206127.1|206037.1|206125|206035|206134.5|206044.5|206114.2|206024.2|23
1732587050000|2024-11-26 02:10:50|206125.7|206035.7|206130.6|206040.6|206133.1|206043.1|206120.7|206030.7|30
1732587060000|2024-11-26 02:11:00|206124.4|206034.4|206124.3|206034.3|206136|206046|206119|206029|21
1732587070000|2024-11-26 02:11:10|206120.3|206030.3|206129.4|206039.4|206136.2|206046.2|206120.3|206030.3|12
1732587080000|2024-11-26 02:11:20|206129.3|206039.3|206126.8|206036.8|206132.9|206064.3|206114.3|206030.8|16
1732587090000|2024-11-26 02:11:30|206128.1|206038.1|206128.4|206038.4|206129.9|206057.2|206107.2|206033.5|22
1732587100000|2024-11-26 02:11:40|206127.2|206037.2|206127.6|206037.6|206129.5|206039.5|206122.1|206032.1|10
1732587110000|2024-11-26 02:11:50|206125.2|206035.2|206130.7|206040.7|206138.6|206048.6|206125.2|206035.2|6
1732587120000|2024-11-26 02:12:00|206132.3|206042.3|206090.9|206000.9|206132.3|206042.3|206075.8|205985.8|23
1732587130000|2024-11-26 02:12:10|206091.8|206001.8|206056.9|205966.9|206091.8|206001.8|206045.7|205955.7|20
1732587140000|2024-11-26 02:12:20|206047.8|205957.8|206046.5|205956.5|206073.9|205983.9|206046.5|205956.5|16
1732587150000|2024-11-26 02:12:30|206046.3|205956.3|206043.5|205953.5|206058.5|205968.5|206039.2|205949.2|32
1732587160000|2024-11-26 02:12:40|206042|205952|206048.5|205958.5|206048.8|205958.8|206040.9|205950.9|9
1732587170000|2024-11-26 02:12:50|206049.2|205959.2|206049|205959|206054.8|205964.8|206043.8|205953.8|24
1732587180000|2024-11-26 02:13:00|206047.2|205957.2|206074.4|205984.4|206076|205986|206047.2|205957.2|20
1732587190000|2024-11-26 02:13:10|206073|205983|206037.5|205947.5|206073|205983|206026.3|205936.3|15
1732587200000|2024-11-26 02:13:20|206037.2|205947.2|206035.8|205945.8|206039.8|205949.8|206029.8|205939.8|12
1732587210000|2024-11-26 02:13:30|206032.3|205942.3|205960.2|205870.2|206034.8|205944.8|205954.9|205864.9|10
1732587220000|2024-11-26 02:13:40|205981.5|205891.5|205964.7|205874.7|205981.5|205891.5|205951.3|205861.3|34
1732587230000|2024-11-26 02:13:50|205962|205872|205947.2|205857.2|205969.4|205879.4|205947.2|205857.2|34
1732587240000|2024-11-26 02:14:00|205953.5|205863.5|205963.5|205873.5|205963.5|205873.5|205950.7|205860.7|13
1732587250000|2024-11-26 02:14:10|205955.7|205865.7|205963.2|205873.2|205966|205876|205955.7|205865.7|9
1732587260000|2024-11-26 02:14:20|205962.5|205872.5|205962.8|205872.8|205962.8|205872.8|205952.3|205862.3|7
1732587270000|2024-11-26 02:14:30|205963.5|205873.5|205964.4|205874.4|205967|205877|205962.2|205872.2|11
1732587280000|2024-11-26 02:14:40|205964.3|205874.3|206002.7|205912.7|206008.4|205918.4|205964|205874|16
1732587290000|2024-11-26 02:14:50|206002.9|205912.9|206040.2|205950.2|206042.8|205952.8|206002.9|205912.9|18
1732587300000|2024-11-26 02:15:00|206040.3|205950.3|206066|205976|206075.5|205985.5|206037|205947|20
1732587310000|2024-11-26 02:15:10|206064.5|205974.5|206067|205977|206067|205977|206063.4|205973.4|7
1732587320000|2024-11-26 02:15:20|206067.2|205977.2|206038.4|205948.4|206067.2|205977.2|206035.5|205945.5|10
1732587330000|2024-11-26 02:15:30|206044.8|205954.8|206043.5|205953.5|206044.8|205954.8|206038.2|205948.2|14
1732587340000|2024-11-26 02:15:40|206040.8|205950.8|206038.8|205948.8|206040.8|205950.8|206034|205944|7
1732587350000|2024-11-26 02:15:50|206043|205953|206077|205987|206079.5|205989.5|206043|205953|13
1732587360000|2024-11-26 02:16:00|206077.3|205987.3|206080.4|205990.4|206082|205992|206076.3|205986.3|8
1732587370000|2024-11-26 02:16:10|206082.4|205992.4|206008.2|205918.2|206082.4|205992.4|206004.5|205914.5|9
1732587380000|2024-11-26 02:16:20|206010.8|205920.8|206014.6|205924.6|206014.6|205924.6|206007.2|205917.2|7
1732587390000|2024-11-26 02:16:30|206006.2|205916.2|206037.9|205947.9|206038.2|205948.2|206006.2|205916.2|19
1732587400000|2024-11-26 02:16:40|206037.5|205947.5|206033.3|205943.3|206037.5|205947.5|206032.5|205942.5|15
1732587410000|2024-11-26 02:16:50|206041.7|205951.7|206040|205950|206051|205961|206032.7|205942.7|22
1732587420000|2024-11-26 02:17:00|206041.8|205951.8|206045.7|205955.7|206054.3|205964.3|206038|205948|15
1732587430000|2024-11-26 02:17:10|206047.3|205957.3|206065.3|205975.3|206067.2|205977.2|206040.9|205950.9|16
1732587440000|2024-11-26 02:17:20|206077.5|205987.5|206076|205986|206077.7|205987.7|206071.8|205981.8|9
1732587450000|2024-11-26 02:17:30|206074|205984|206080.7|205990.7|206080.7|206008.5|206058.5|205975.4|7
1732587460000|2024-11-26 02:17:40|206077.5|205987.5|206055.1|206005.1|206077.5|206018.2|206050|205987.5|13
1732587470000|2024-11-26 02:17:50|206059.3|206009.3|206068.4|205978.4|206069.3|206009.3|206036.9|205968.4|15
1732587480000|2024-11-26 02:18:00|206078|205988|205959.8|205869.8|206078|206001.8|205938.2|205861.1|18
1732587490000|2024-11-26 02:18:10|205967.2|205877.2|205949.1|205859.1|205967.2|205885.1|205935.1|205859.1|23
1732587500000|2024-11-26 02:18:20|205956.4|205866.4|205957.6|205867.6|205964.9|205874.9|205947|205857|31
1732587510000|2024-11-26 02:18:30|205950.8|205860.8|205998.7|205908.7|206000.4|205910.4|205949.9|205859.9|21
1732587520000|2024-11-26 02:18:40|206001.4|205911.4|205996.7|205906.7|206002.9|205928.9|205974.7|205898.5|14
1732587530000|2024-11-26 02:18:50|205995.5|205905.5|205997.2|205907.2|206008.2|205918.2|205993.2|205903.2|12
1732587540000|2024-11-26 02:19:00|206002.2|205912.2|206001.4|205911.4|206009|205919|205996.7|205906.7|13
1732587550000|2024-11-26 02:19:10|206003.6|205913.6|206001.9|205911.9|206016.1|205926.1|205995.6|205905.6|17
1732587560000|2024-11-26 02:19:20|206003.6|205913.6|206004.7|205914.7|206006.7|205916.7|206000.6|205910.6|12
1732587570000|2024-11-26 02:19:30|206002.6|205912.6|206035.9|205945.9|206036.9|205946.9|206001.4|205911.4|15
1732587580000|2024-11-26 02:19:40|206028.7|205938.7|206042.1|205952.1|206042.4|205973.5|206006.6|205938.7|10
1732587590000|2024-11-26 02:19:50|206035.3|205945.3|206022.5|205972.5|206044.1|205972.5|206020.1|205945.3|7
1732587600000|2024-11-26 02:20:00|206024.4|205974.4|206044.1|205954.1|206044.1|205974.4|206001|205925.5|22
1732587610000|2024-11-26 02:20:10|206044|205954|206039.5|205949.5|206047.6|205957.6|206038.9|205948.9|21
1732587620000|2024-11-26 02:20:20|206034.9|205944.9|206046.9|205956.9|206049.1|205959.1|206034.9|205944.9|9
1732587630000|2024-11-26 02:20:30|206045.8|205955.8|206048.8|205958.8|206052.4|205962.4|206040.3|205950.3|13
1732587640000|2024-11-26 02:20:40|206040.2|205950.2|206042.7|205952.7|206047.6|205957.6|206040.2|205950.2|7
1732587650000|2024-11-26 02:20:50|206041.4|205951.4|206046.6|205956.6|206046.6|205977.8|206022.8|205951.4|7
1732587660000|2024-11-26 02:21:00|206036.9|205946.9|206042.1|205952.1|206055.5|205965.5|206036.9|205946.9|15
1732587670000|2024-11-26 02:21:10|206041.8|205951.8|206037.5|205947.5|206057|205993.5|206036|205946|18
1732587680000|2024-11-26 02:21:20|206043.8|205953.8|206011.8|205961.8|206045.2|205969.1|206006|205928.8|26
1732587690000|2024-11-26 02:21:30|206011.1|205961.1|205968.6|205878.6|206011.1|205961.1|205945.7|205872.6|11
1732587700000|2024-11-26 02:21:40|205964.1|205874.1|205974.1|205884.1|205988.3|205898.3|205962.1|205872.1|11
1732587710000|2024-11-26 02:21:50|205973.1|205883.1|205956|205866|205974.5|205903.6|205937|205862.3|27
1732587720000|2024-11-26 02:22:00|205959.7|205869.7|205950.3|205860.3|205961.4|205871.4|205949.3|205859.3|16
1732587730000|2024-11-26 02:22:10|205954.6|205864.6|205913.5|205823.5|205954.6|205883.8|205884.6|205815.4|27
1732587740000|2024-11-26 02:22:20|205907.8|205817.8|205935.1|205885.1|205955.6|205885.1|205907.8|205817.8|20
1732587750000|2024-11-26 02:22:30|205927.5|205877.5|205916.8|205826.8|205950|205883.4|205899.1|205825.6|23
1732587760000|2024-11-26 02:22:40|205922.1|205832.1|205949.4|205859.4|205949.4|205877.8|205922.1|205832.1|4
1732587770000|2024-11-26 02:22:50|205934.2|205884.2|205961.9|205911.9|205961.9|205911.9|205934.2|205860.7|9
1732587780000|2024-11-26 02:23:00|205954.4|205904.4|205932.5|205842.5|205976.3|205909.5|205893|205817.9|32
1732587790000|2024-11-26 02:23:10|205948.8|205858.8|205955.8|205865.8|205955.8|205865.8|205938.4|205848.4|23
1732587800000|2024-11-26 02:23:20|205952.5|205862.5|205952.5|205862.5|205960.9|205870.9|205950.2|205860.2|8
1732587810000|2024-11-26 02:23:30|205949.2|205859.2|205957.3|205867.3|205958.9|205868.9|205949.2|205859.2|13
1732587820000|2024-11-26 02:23:40|205955.2|205865.2|205959.5|205869.5|205959.6|205869.6|205952.9|205862.9|12
1732587830000|2024-11-26 02:23:50|205964.6|205874.6|205954.7|205904.7|205973.7|205912.5|205951.6|205874.6|9
1732587840000|2024-11-26 02:24:00|205960.7|205910.7|205994.5|205904.5|205994.5|205927.5|205960.7|205882.9|10
1732587850000|2024-11-26 02:24:10|205983.9|205893.9|205972.5|205922.5|205995.4|205922.5|205968.3|205886.1|8
1732587860000|2024-11-26 02:24:20|205974.2|205924.2|205968.7|205918.7|205987.6|205929.2|205960.3|205897.6|13
1732587870000|2024-11-26 02:24:30|205986.2|205896.2|205968.7|205918.7|205992.6|205918.9|205968.7|205896.2|4
1732587880000|2024-11-26 02:24:40|205964.9|205914.9|205968.3|205918.3|205995.1|205923.6|205964.9|205894.9|6
1732587890000|2024-11-26 02:24:50|205973.6|205923.6|205997.1|205907.1|205998|205923.6|205973.6|205904.7|4
1732587900000|2024-11-26 02:25:00|205995.1|205905.1|205996.8|205906.8|206010.6|205920.6|205992.3|205902.3|12
1732587910000|2024-11-26 02:25:10|206001.9|205911.9|205963.2|205873.2|206001.9|205911.9|205954.7|205864.7|9
1732587920000|2024-11-26 02:25:20|205958.9|205868.9|205958.9|205868.9|205964|205874|205957.1|205867.1|8
1732587930000|2024-11-26 02:25:30|205955.8|205865.8|205985.4|205895.4|205993.9|205921.2|205955.8|205865.8|14
1732587940000|2024-11-26 02:25:40|205985.5|205895.5|205999.9|205909.9|205999.9|205920.9|205965.6|205895.5|5
1732587950000|2024-11-26 02:25:50|206000.7|205910.7|206000.2|205910.2|206001.2|205928.1|205976.3|205910.2|5
1732587960000|2024-11-26 02:26:00|206001.2|205911.2|205998.4|205908.4|206005.4|205915.4|205993|205903|9
1732587970000|2024-11-26 02:26:10|205997|205907|206028.8|205938.8|206037.9|205966.5|205997|205907|13
1732587980000|2024-11-26 02:26:20|206028.9|205938.9|206019.8|205929.8|206028.9|205954.9|205998.9|205912.9|21
1732587990000|2024-11-26 02:26:30|206016.5|205926.5|206019.1|205929.1|206023.2|205933.2|206016.5|205926.5|5
1732588000000|2024-11-26 02:26:40|206023.4|205933.4|206000.2|205950.2|206031.1|205962.1|206000.2|205933.4|18
1732588010000|2024-11-26 02:26:50|206004.3|205954.3|206037.7|205947.7|206043.2|205959|206004.3|205935.3|10
1732588020000|2024-11-26 02:27:00|206044|205954|206033.4|205943.4|206044|205954|206033.4|205943.4|9
1732588030000|2024-11-26 02:27:10|206034.1|205944.1|206037.1|205947.1|206047.5|205957.5|206024.5|205934.5|16
1732588040000|2024-11-26 02:27:20|206035.5|205945.5|206034.2|205944.2|206036.4|205946.4|206023.5|205933.5|15
1732588050000|2024-11-26 02:27:30|206030.4|205940.4|206013.5|205923.5|206030.4|205940.4|206009.1|205919.1|11
1732588060000|2024-11-26 02:27:40|206010.3|205920.3|205996.1|205906.1|206014.7|205924.7|205992.2|205902.2|21
1732588070000|2024-11-26 02:27:50|205999|205909|206007.3|205917.3|206009.8|205919.8|205999|205909|6
1732588080000|2024-11-26 02:28:00|206010.8|205920.8|205999|205909|206012.8|205922.8|205991.1|205901.1|12
1732588090000|2024-11-26 02:28:10|205981.9|205891.9|205959.1|205869.1|205981.9|205891.9|205954.9|205864.9|22
1732588100000|2024-11-26 02:28:20|205959.9|205869.9|205962.2|205912.2|205968.5|205912.2|205959|205869|25
1732588110000|2024-11-26 02:28:30|205959.9|205909.9|206001.4|205911.4|206008.3|205918.3|205955.1|205885.1|27
1732588120000|2024-11-26 02:28:40|206003.3|205913.3|206003.2|205913.2|206006.2|205916.2|205997.9|205907.9|16
1732588130000|2024-11-26 02:28:50|206001.9|205911.9|206009.2|205919.2|206014.8|205924.8|206001.9|205911.9|9
1732588140000|2024-11-26 02:29:00|206023.7|205933.7|206018.5|205928.5|206028.5|205959.2|205989.1|205926.4|19
1732588150000|2024-11-26 02:29:10|206017.2|205927.2|206015.4|205925.4|206019.5|205929.5|205989.5|205899.5|16
1732588160000|2024-11-26 02:29:20|206013|205923|206017|205927|206017|205927|206007.4|205917.4|9
1732588170000|2024-11-26 02:29:30|206017.8|205927.8|206038.5|205948.5|206040.5|205950.5|206017.5|205927.5|25
1732588180000|2024-11-26 02:29:40|206039.5|205949.5|206037|205947|206041|205951|206037|205947|8
1732588190000|2024-11-26 02:29:50|206037.7|205947.7|206034.5|205944.5|206045.7|205955.7|206034.5|205944.5|7
1732588200000|2024-11-26 02:30:00|206035.8|205945.8|206039.8|205949.8|206041.9|205951.9|206035.8|205945.8|16
1732588210000|2024-11-26 02:30:10|206043|205953|206028.3|205938.3|206047.3|205957.3|206028.3|205938.3|11
1732588220000|2024-11-26 02:30:20|206025.8|205935.8|206001.8|205911.8|206025.8|205935.8|205994|205904|18
1732588230000|2024-11-26 02:30:30|205999|205909|206012|205922|206020|205930|205997.8|205907.8|17
1732588240000|2024-11-26 02:30:40|206012.3|205922.3|206017.9|205927.9|206034.9|205944.9|206000.2|205910.2|28
1732588250000|2024-11-26 02:30:50|206017.8|205927.8|206041.9|205951.9|206048|205958|206017.8|205927.8|16
1732588260000|2024-11-26 02:31:00|206041.5|205951.5|206050.5|205960.5|206060.7|205970.7|206032.9|205942.9|18
1732588270000|2024-11-26 02:31:10|206058.5|205968.5|206022.4|205932.4|206058.7|205968.7|206021.2|205931.2|21
1732588280000|2024-11-26 02:31:20|206023.5|205933.5|206023.9|205933.9|206038.4|205948.4|206021.4|205931.4|16
1732588290000|2024-11-26 02:31:30|206031.4|205941.4|206038.4|205948.4|206038.7|205948.7|206027.7|205937.7|18
1732588300000|2024-11-26 02:31:40|206039.2|205949.2|206041|205951|206045.2|205955.2|206036|205946|19
1732588310000|2024-11-26 02:31:50|206044.5|205954.5|206076.5|205986.5|206083.1|205993.1|206044.5|205954.5|13
1732588320000|2024-11-26 02:32:00|206087|205997|206062.5|205972.5|206095.1|206005.1|206047.8|205957.8|21
1732588330000|2024-11-26 02:32:10|206050.6|205960.6|206037.4|205947.4|206050.6|205960.6|206018.7|205928.7|11
1732588340000|2024-11-26 02:32:20|206037.3|205947.3|206053.5|205963.5|206055.5|205965.5|206037.3|205947.3|4
1732588350000|2024-11-26 02:32:30|206047|205957|206050.1|205960.1|206052.3|205962.3|206041.3|205951.3|6
1732588360000|2024-11-26 02:32:40|206047.3|205957.3|206043.2|205953.2|206049.3|205959.3|206038.7|205948.7|10
1732588370000|2024-11-26 02:32:50|206043|205953|206037.2|205947.2|206044.2|205954.2|206037.2|205947.2|15
1732588380000|2024-11-26 02:33:00|206037.9|205947.9|206041.2|205951.2|206044.4|205954.4|206033.9|205943.9|21
1732588390000|2024-11-26 02:33:10|206041.7|205951.7|206045.7|205955.7|206045.7|205955.7|206033.5|205943.5|13
1732588400000|2024-11-26 02:33:20|206044.2|205954.2|206047.2|205957.2|206047.2|205957.2|206040.5|205950.5|7
1732588410000|2024-11-26 02:33:30|206047.9|205957.9|206084.7|205994.7|206085|205995|206047.9|205957.9|13
1732588420000|2024-11-26 02:33:40|206084.5|205994.5|206084.5|205994.5|206085.9|205995.9|206078|205988|14
1732588430000|2024-11-26 02:33:50|206084.2|205994.2|206100|206010|206102.5|206012.5|206084.2|205994.2|8
1732588440000|2024-11-26 02:34:00|206102.5|206012.5|206100.4|206010.4|206102.5|206012.5|206082.8|205992.8|19
1732588450000|2024-11-26 02:34:10|206099.4|206009.4|206074.8|205984.8|206099.4|206009.4|206074.8|205984.8|10
1732588460000|2024-11-26 02:34:20|206076.7|205986.7|206075|205985|206085.8|205995.8|206072.2|205982.2|10
1732588470000|2024-11-26 02:34:30|206077|205987|206069|205979|206080.2|205990.2|206058|205968|15
1732588480000|2024-11-26 02:34:40|206069.2|205979.2|206075.5|205985.5|206079|205989|206069.2|205979.2|7
1732588490000|2024-11-26 02:34:50|206072.9|205982.9|206070.9|205980.9|206076|205986|206070.9|205980.9|10
1732588500000|2024-11-26 02:35:00|206077.9|205987.9|206072.5|205982.5|206078.7|205988.7|206070.5|205980.5|17
1732588510000|2024-11-26 02:35:10|206079.4|205989.4|206073.7|205983.7|206081.5|205991.5|206064.4|205974.4|25
1732588520000|2024-11-26 02:35:20|206070.5|205980.5|206064.8|205974.8|206070.5|205980.5|206034.3|205944.3|18
1732588530000|2024-11-26 02:35:30|206058.9|205968.9|206063.3|205973.3|206066|205976|206058.9|205968.9|6
1732588540000|2024-11-26 02:35:40|206064|205974|206070.9|205980.9|206075.2|205985.2|206061.4|205971.4|16
1732588550000|2024-11-26 02:35:50|206071.9|205981.9|206112|206022|206116.4|206026.4|206064.9|205974.9|14
1732588560000|2024-11-26 02:36:00|206111.8|206021.8|206113.7|206023.7|206121|206031|206111.8|206021.8|9
1732588570000|2024-11-26 02:36:10|206114.2|206024.2|206121.3|206031.3|206121.6|206031.6|206113.4|206023.4|14
1732588580000|2024-11-26 02:36:20|206119.5|206029.5|206124.9|206034.9|206124.9|206034.9|206110.5|206020.5|10
1732588590000|2024-11-26 02:36:30|206115.4|206025.4|206081.8|205991.8|206115.4|206025.4|206077.3|205987.3|19
1732588600000|2024-11-26 02:36:40|206080|205990|206077.6|205987.6|206083.1|205993.1|206070.5|205980.5|17
1732588610000|2024-11-26 02:36:50|206072.5|205982.5|206075.6|205985.6|206084.9|205994.9|206072.2|205982.2|6
1732588620000|2024-11-26 02:37:00|206074.6|205984.6|206074.1|205984.1|206085.4|205995.4|206071.7|205981.7|14
1732588630000|2024-11-26 02:37:10|206081.3|205991.3|206077.1|205987.1|206082.4|205992.4|206074.6|205984.6|12
1732588640000|2024-11-26 02:37:20|206078.6|205988.6|206106.9|206016.9|206116.3|206026.3|206078.6|205988.6|21
1732588650000|2024-11-26 02:37:30|206108.5|206018.5|206082|205992|206117.1|206027.1|206079.6|205989.6|9
1732588660000|2024-11-26 02:37:40|206080.6|205990.6|206083.3|205993.3|206087.5|205997.5|206079.8|205989.8|9
1732588670000|2024-11-26 02:37:50|206084.7|205994.7|206089.2|205999.2|206089.2|205999.2|206077.5|205987.5|8
1732588680000|2024-11-26 02:38:00|206085.5|205995.5|206074.9|205984.9|206087.2|205997.2|206072.3|205982.3|14
1732588690000|2024-11-26 02:38:10|206084.3|205994.3|206075.2|205985.2|206084.3|205994.3|206074.5|205984.5|17
1732588700000|2024-11-26 02:38:20|206076.2|205986.2|206079|205989|206087.5|205997.5|206075|205985|9
1732588710000|2024-11-26 02:38:30|206087.3|205997.3|206080|205990|206087.3|205997.3|206080|205990|5
1732588720000|2024-11-26 02:38:40|206081.7|205991.7|206108.8|206018.8|206117.9|206027.9|206081.7|205991.7|18
1732588730000|2024-11-26 02:38:50|206108.6|206018.6|206081.9|205991.9|206113|206023|206076.6|205986.6|5
1732588740000|2024-11-26 02:39:00|206084.4|205994.4|206082.3|205992.3|206084.4|205994.4|206070.2|205980.2|6
1732588750000|2024-11-26 02:39:10|206078.3|205988.3|206058.2|205968.2|206078.3|205988.3|206058.2|205968.2|11
1732588760000|2024-11-26 02:39:20|206060.8|205970.8|206086|205996|206086|205996|206059.7|205969.7|9
1732588770000|2024-11-26 02:39:30|206081.1|205991.1|206068.4|205978.4|206081.1|205991.1|206068.4|205978.4|8
1732588780000|2024-11-26 02:39:40|206075.1|205985.1|206072.6|205982.6|206082.3|205992.3|206072.6|205982.6|6
1732588790000|2024-11-26 02:39:50|206076.6|205986.6|206087.3|205997.3|206087.3|205997.3|206071.8|205981.8|16
1732588800000|2024-11-26 02:40:00|206082.9|205992.9|206083|205993|206088.5|205998.5|206082.6|205992.6|7
1732588810000|2024-11-26 02:40:10|206079.5|205989.5|206074.2|205984.2|206079.5|205989.5|206071.1|205981.1|12
1732588820000|2024-11-26 02:40:20|206078.9|205988.9|206077.3|205987.3|206085.7|205995.7|206073.2|205983.2|6
1732588830000|2024-11-26 02:40:30|206078.2|205988.2|206088.2|205998.2|206088.2|205998.2|206077.8|205987.8|6
1732588840000|2024-11-26 02:40:40|206089.2|205999.2|206091.8|206001.8|206093.8|206003.8|206084.7|205994.7|7
1732588850000|2024-11-26 02:40:50|206090.2|206000.2|206089|205999|206096.5|206006.5|206088.4|205998.4|12
1732588860000|2024-11-26 02:41:00|206084.3|205994.3|206087.7|205997.7|206093.7|206003.7|206082.9|205992.9|15
1732588870000|2024-11-26 02:41:10|206082.9|205992.9|206089.8|205999.8|206091.3|206001.3|206082.9|205992.9|5
1732588880000|2024-11-26 02:41:20|206088.9|205998.9|206085.7|205995.7|206109.8|206019.8|206084.9|205994.9|8
1732588890000|2024-11-26 02:41:30|206089.9|205999.9|206093.4|206003.4|206098.3|206008.3|206089.9|205999.9|10
1732588900000|2024-11-26 02:41:40|206094.7|206004.7|206118.6|206028.6|206124.3|206034.3|206094.7|206004.7|7
1732588910000|2024-11-26 02:41:50|206125.7|206035.7|206128.4|206038.4|206134|206044|206124|206034|8
1732588920000|2024-11-26 02:42:00|206127.2|206037.2|206074.6|205984.6|206127.2|206037.2|206049.5|205959.5|15
1732588930000|2024-11-26 02:42:10|206084.2|205994.2|206082.8|205992.8|206090.8|206000.8|206082.8|205992.8|5
1732588940000|2024-11-26 02:42:20|206084.2|205994.2|206034.9|205944.9|206084.2|205994.2|206004.4|205914.4|18
1732588950000|2024-11-26 02:42:30|206034.7|205944.7|206075.7|205985.7|206075.7|205985.7|206034.6|205944.6|16
1732588960000|2024-11-26 02:42:40|206075.8|205985.8|206082.2|205992.2|206087.5|205997.5|206075.8|205985.8|10
1732588970000|2024-11-26 02:42:50|206082.4|205992.4|206109.8|206019.8|206117.3|206027.3|206082.4|205992.4|14
1732588980000|2024-11-26 02:43:00|206121.5|206031.5|206088.2|205998.2|206121.5|206031.5|206083.3|205993.3|12
1732588990000|2024-11-26 02:43:10|206089.7|205999.7|206110.7|206020.7|206116.7|206026.7|206089.7|205999.7|19
1732589000000|2024-11-26 02:43:20|206114.2|206024.2|206107.2|206017.2|206118.3|206028.3|206107.2|206017.2|15
1732589010000|2024-11-26 02:43:30|206095.3|206005.3|206073.6|205983.6|206095.3|206005.3|206071.1|205981.1|5
1732589020000|2024-11-26 02:43:40|206072.4|205982.4|206044.6|205954.6|206087.8|205997.8|206044.6|205954.6|15
1732589030000|2024-11-26 02:43:50|206053|205963|206046.3|205956.3|206053|205963|206045.5|205955.5|8
1732589040000|2024-11-26 02:44:00|206045.2|205955.2|206048.5|205958.5|206058.8|205968.8|206044.9|205954.9|11
1732589050000|2024-11-26 02:44:10|206050.3|205960.3|206083.2|205993.2|206087.9|205997.9|206050.3|205960.3|14
1732589060000|2024-11-26 02:44:20|206087.2|205997.2|206094.2|206004.2|206095.5|206005.5|206083.5|205993.5|9
1732589070000|2024-11-26 02:44:30|206116.8|206026.8|206118.2|206028.2|206123.7|206033.7|206114|206024|10
1732589080000|2024-11-26 02:44:40|206115.2|206025.2|206082.8|205992.8|206115.2|206025.2|206080.5|205990.5|16
1732589090000|2024-11-26 02:44:50|206084.4|205994.4|206081.3|205991.3|206089.6|205999.6|206080.1|205990.1|12
1732589100000|2024-11-26 02:45:00|206086.9|205996.9|206081.9|205991.9|206087.6|205997.6|206078.1|205988.1|16
1732589110000|2024-11-26 02:45:10|206087.3|205997.3|206070.1|205980.1|206087.3|205997.3|206070.1|205980.1|9
1732589120000|2024-11-26 02:45:20|206063.4|205973.4|206078.8|205988.8|206078.8|205988.8|206057.3|205967.3|7
1732589130000|2024-11-26 02:45:30|206072.5|205982.5|206075.6|205985.6|206085.3|205995.3|206069.3|205979.3|9
1732589140000|2024-11-26 02:45:40|206072|205982|206082.5|205992.5|206083.8|205993.8|206072|205982|5
1732589150000|2024-11-26 02:45:50|206096|206006|206075.1|205985.1|206096|206006|206050.3|205960.3|13
1732589160000|2024-11-26 02:46:00|206072.7|205982.7|206042.1|205952.1|206072.7|205982.7|206034.7|205944.7|12
1732589170000|2024-11-26 02:46:10|206040.1|205950.1|206030.8|205940.8|206040.1|205950.1|206025.9|205935.9|6
1732589180000|2024-11-26 02:46:20|206035.2|205945.2|206005.1|205915.1|206035.2|205945.2|206000.7|205910.7|10
1732589190000|2024-11-26 02:46:30|206001.7|205911.7|205968.2|205878.2|206018.9|205928.9|205968.2|205878.2|11
1732589200000|2024-11-26 02:46:40|205972.5|205882.5|205842.7|205752.7|205972.5|205882.5|205823.9|205733.9|26
1732589210000|2024-11-26 02:46:50|205847.4|205757.4|205834.1|205744.1|205847.4|205757.4|205832.6|205742.6|12
1732589220000|2024-11-26 02:47:00|205835.8|205745.8|205849.3|205759.3|205856.7|205766.7|205834.1|205744.1|9
1732589230000|2024-11-26 02:47:10|205849.1|205759.1|205818.2|205728.2|205849.3|205759.3|205786.9|205696.9|17
1732589240000|2024-11-26 02:47:20|205828.3|205738.3|205788.9|205698.9|205852.8|205762.8|205787.4|205697.4|18
1732589250000|2024-11-26 02:47:30|205795|205705|205805|205715|205806.1|205716.1|205788.1|205698.1|13
1732589260000|2024-11-26 02:47:40|205797.6|205707.6|205801.7|205711.7|205803.8|205713.8|205790.4|205700.4|8
1732589270000|2024-11-26 02:47:50|205797.8|205707.8|205796.4|205706.4|205806.2|205716.2|205790.2|205700.2|10
1732589280000|2024-11-26 02:48:00|205805.5|205715.5|205737.3|205647.3|205805.5|205715.5|205727.5|205637.5|24
1732589290000|2024-11-26 02:48:10|205738.6|205648.6|205713.9|205623.9|205747.8|205657.8|205703.9|205613.9|17
1732589300000|2024-11-26 02:48:20|205702.7|205612.7|205550.4|205500.4|205710.8|205620.8|205545|205495|26
1732589310000|2024-11-26 02:48:30|205589.5|205499.5|205617.3|205527.3|205665.7|205567.5|205589.5|205498.6|18
1732589320000|2024-11-26 02:48:40|205660.7|205498.6|205606.6|205516.6|205680.2|205533.7|205604.6|205493|15
1732589330000|2024-11-26 02:48:50|205652.7|205493|205737.3|205572.2|205745.8|205572.2|205618.1|205493|16
1732589340000|2024-11-26 02:49:00|205748.1|205565|205712.8|205546.2|205748.1|205587|205661.7|205546.2|14
1732589350000|2024-11-26 02:49:10|205719.8|205553.1|205618|205528|205719.8|205588|205618|205528|10
1732589360000|2024-11-26 02:49:20|205620.7|205530.7|205622.9|205532.9|205623.3|205533.3|205614.5|205524.5|8
1732589370000|2024-11-26 02:49:30|205649|205495|205679.2|205589.2|205685|205589.4|205617.5|205495|16
1732589380000|2024-11-26 02:49:40|205679|205589|205703.5|205613.5|205703.5|205613.5|205673.5|205583.5|7
1732589390000|2024-11-26 02:49:50|205704.5|205614.5|205710.9|205620.9|205712|205622|205684.4|205594.4|11
1732589400000|2024-11-26 02:50:00|205704.4|205614.4|205704.9|205614.9|205710.9|205620.9|205702.5|205612.5|11
1732589410000|2024-11-26 02:50:10|205705|205615|205706|205616|205706.5|205616.5|205698.2|205608.2|6
1732589420000|2024-11-26 02:50:20|205704.2|205614.2|205706.2|205616.2|205706.7|205616.7|205701|205611|6
1732589430000|2024-11-26 02:50:30|205704.4|205614.4|205706.9|205616.9|205706.9|205616.9|205702.3|205612.3|9
1732589440000|2024-11-26 02:50:40|205706.8|205616.8|205691|205601|205706.8|205616.8|205691|205601|2
1732589450000|2024-11-26 02:50:50|205727|205570|205705.8|205615.8|205727|205615.8|205697.6|205570|8
1732589460000|2024-11-26 02:51:00|205703.6|205613.6|205757.3|205667.3|205757.4|205667.4|205703.6|205613.6|17
1732589470000|2024-11-26 02:51:10|205757.4|205667.4|205722.6|205632.6|205757.8|205667.8|205722.3|205632.3|15
1732589480000|2024-11-26 02:51:20|205728.3|205638.3|205735|205645|205742.5|205652.5|205720.3|205630.3|12
1732589490000|2024-11-26 02:51:30|205728.7|205638.7|205730|205640|205730|205640|205728.7|205638.7|2
1732589500000|2024-11-26 02:51:40|205729.6|205639.6|205735.7|205645.7|205735.7|205645.7|205729.1|205639.1|5
1732589510000|2024-11-26 02:51:50|205732.3|205642.3|205749.9|205659.9|205752.9|205662.9|205730.7|205640.7|10
1732589520000|2024-11-26 02:52:00|205747.7|205657.7|205758.2|205668.2|205760.3|205670.3|205747.7|205657.7|10
1732589530000|2024-11-26 02:52:10|205757.9|205667.9|205776.3|205686.3|205790.1|205700.1|205757.9|205667.9|13
1732589540000|2024-11-26 02:52:20|205776.4|205686.4|205771.1|205681.1|205776.4|205686.4|205770.9|205680.9|6
1732589550000|2024-11-26 02:52:30|205771|205681|205782.8|205692.8|205782.9|205692.9|205766.3|205676.3|10
1732589560000|2024-11-26 02:52:40|205782.1|205692.1|205699.4|205609.4|205782.1|205692.1|205695.6|205605.6|13
1732589570000|2024-11-26 02:52:50|205698.2|205608.2|205695.9|205605.9|205701.1|205611.1|205693.7|205603.7|11
1732589580000|2024-11-26 02:53:00|205698.3|205608.3|205692.8|205602.8|205706|205616|205692.8|205602.8|5
1732589590000|2024-11-26 02:53:10|205693.2|205603.2|205707.6|205617.6|205708.6|205618.6|205693.2|205603.2|17
1732589600000|2024-11-26 02:53:20|205703.5|205613.5|205704.1|205614.1|205704.1|205614.1|205691.3|205601.3|12
1732589610000|2024-11-26 02:53:30|205703.8|205613.8|205693.4|205603.4|205703.8|205613.8|205693.3|205603.3|9
1732589620000|2024-11-26 02:53:40|205696.9|205606.9|205688.6|205598.6|205698.9|205608.9|205688|205598|6
1732589630000|2024-11-26 02:53:50|205691|205601|205739.6|205649.6|205763.9|205673.9|205691|205601|18
1732589640000|2024-11-26 02:54:00|205741.9|205651.9|205733.7|205643.7|205741.9|205651.9|205724.3|205634.3|7
1732589650000|2024-11-26 02:54:10|205729.2|205639.2|205731.3|205641.3|205739.3|205649.3|205729.2|205639.2|10
1732589660000|2024-11-26 02:54:20|205731.5|205641.5|205734.4|205644.4|205739.5|205649.5|205729.7|205639.7|13
1732589670000|2024-11-26 02:54:30|205727.7|205637.7|205740|205650|205742.5|205652.5|205727.7|205637.7|10
1732589680000|2024-11-26 02:54:40|205738.9|205648.9|205748|205658|205749.5|205659.5|205738.9|205648.9|12
1732589690000|2024-11-26 02:54:50|205749.4|205659.4|205741.5|205651.5|205749.4|205659.4|205733.7|205643.7|6
1732589700000|2024-11-26 02:55:00|205735.1|205645.1|205738.5|205648.5|205746.7|205656.7|205732|205642|17
1732589710000|2024-11-26 02:55:10|205739|205649|205737.2|205647.2|205747.7|205657.7|205737.2|205647.2|13
1732589720000|2024-11-26 02:55:20|205737.9|205647.9|205739.7|205649.7|205743.7|205653.7|205734.4|205644.4|21
1732589730000|2024-11-26 02:55:30|205739.5|205649.5|205752.3|205662.3|205756.3|205666.3|205737.4|205647.4|17
1732589740000|2024-11-26 02:55:40|205750.7|205660.7|205742.3|205652.3|205750.7|205660.7|205736.5|205646.5|9
1732589750000|2024-11-26 02:55:50|205745|205655|205742.9|205652.9|205749|205659|205741.4|205651.4|6
1732589760000|2024-11-26 02:56:00|205740.1|205650.1|205745.8|205655.8|205748.1|205658.1|205731.6|205641.6|12
1732589770000|2024-11-26 02:56:10|205753.5|205663.5|205754.4|205664.4|205754.4|205664.4|205750.1|205660.1|3
1732589780000|2024-11-26 02:56:20|205755.2|205665.2|205751.5|205661.5|205755.2|205665.2|205738.9|205648.9|9
1732589790000|2024-11-26 02:56:30|205747.5|205657.5|205764.8|205674.8|205769.4|205679.4|205747.5|205657.5|9
1732589800000|2024-11-26 02:56:40|205765.9|205675.9|205770.5|205680.5|205770.5|205680.5|205761|205671|14
1732589810000|2024-11-26 02:56:50|205769.8|205679.8|205748.7|205658.7|205774.5|205684.5|205735.7|205645.7|7
1732589820000|2024-11-26 02:57:00|205741.9|205651.9|205682.5|205592.5|205741.9|205651.9|205678|205588|15
1732589830000|2024-11-26 02:57:10|205682.4|205592.4|205708|205618|205708|205618|205682.4|205592.4|5
1732589840000|2024-11-26 02:57:20|205702.5|205612.5|205706.7|205616.7|205718.9|205628.9|205701.2|205611.2|9
1732589850000|2024-11-26 02:57:30|205711.1|205621.1|205695.1|205605.1|205712.1|205622.1|205677.3|205587.3|26
1732589860000|2024-11-26 02:57:40|205691.9|205601.9|205628|205538|205696.4|205606.4|205626.5|205536.5|17
1732589870000|2024-11-26 02:57:50|205625.5|205535.5|205637.9|205547.9|205637.9|205547.9|205623.1|205533.1|11
1732589880000|2024-11-26 02:58:00|205638.1|205548.1|205629.1|205539.1|205640.8|205550.8|205623.5|205533.5|11
1732589890000|2024-11-26 02:58:10|205631.4|205541.4|205622.8|205532.8|205632.1|205542.1|205622.8|205532.8|9
1732589900000|2024-11-26 02:58:20|205623|205533|205630.7|205540.7|205630.7|205540.7|205623|205533|6
1732589910000|2024-11-26 02:58:30|205629.4|205539.4|205683.9|205593.9|205692|205602|205629.4|205539.4|15
1732589920000|2024-11-26 02:58:40|205680.2|205590.2|205654.4|205564.4|205684|205594|205650.7|205560.7|9
1732589930000|2024-11-26 02:58:50|205650.3|205560.3|205652.4|205562.4|205654.4|205564.4|205650.3|205560.3|7
1732589940000|2024-11-26 02:59:00|205648.2|205558.2|205634.8|205544.8|205652.8|205562.8|205626.9|205536.9|16
1732589950000|2024-11-26 02:59:10|205634.3|205544.3|205636.8|205546.8|205637.3|205547.3|205634.3|205544.3|6
1732589960000|2024-11-26 02:59:20|205636.1|205546.1|205661.6|205571.6|205661.6|205571.6|205635.9|205545.9|7
1732589970000|2024-11-26 02:59:30|205661.3|205571.3|205661.7|205571.7|205668.3|205578.3|205651|205561|11
1732589980000|2024-11-26 02:59:40|205655.5|205565.5|205657.5|205567.5|205659.7|205569.7|205653|205563|8
1732589990000|2024-11-26 02:59:50|205659.5|205569.5|205655.1|205565.1|205659.5|205569.5|205655.1|205565.1|6
1732590000000|2024-11-26 03:00:00|205656.5|205566.5|205654|205564|205668.9|205578.9|205651.1|205561.1|10
1732590010000|2024-11-26 03:00:10|205662.3|205572.3|205686.8|205596.8|205688.5|205598.5|205662.3|205572.3|10
1732590020000|2024-11-26 03:00:20|205678.8|205588.8|205683|205593|205683|205593|205678.8|205588.8|3
1732590030000|2024-11-26 03:00:30|205684|205594|205641.5|205551.5|205684|205594|205640.9|205550.9|13
1732590040000|2024-11-26 03:00:40|205640|205550|205610.9|205520.9|205643.7|205553.7|205600|205510|16
1732590050000|2024-11-26 03:00:50|205610.7|205520.7|205611.3|205521.3|205626.7|205536.7|205607.4|205517.4|10
1732590060000|2024-11-26 03:01:00|205590.7|205500.7|205600.8|205510.8|205605.3|205515.3|205583.5|205493.5|14
1732590070000|2024-11-26 03:01:10|205604.8|205514.8|205632.5|205542.5|205632.5|205542.5|205600.5|205510.5|8
1732590080000|2024-11-26 03:01:20|205630.5|205540.5|205626.5|205536.5|205630.5|205540.5|205618|205528|8
1732590090000|2024-11-26 03:01:30|205622.7|205532.7|205632|205542|205634.8|205544.8|205622.7|205532.7|10
1732590100000|2024-11-26 03:01:40|205631.7|205541.7|205627|205537|205631.7|205541.7|205627|205537|6
1732590110000|2024-11-26 03:01:50|205627.4|205537.4|205642.5|205552.5|205643.8|205553.8|205627.4|205537.4|6
1732590120000|2024-11-26 03:02:00|205642|205552|205644|205554|205689|205599|205640.5|205550.5|14
1732590130000|2024-11-26 03:02:10|205650|205560|205643.3|205553.3|205650|205560|205643.3|205553.3|9
1732590140000|2024-11-26 03:02:20|205644.5|205554.5|205638.2|205548.2|205644.5|205554.5|205630.5|205540.5|11
1732590150000|2024-11-26 03:02:30|205638.3|205548.3|205638.5|205548.5|205638.5|205548.5|205638|205548|3
1732590160000|2024-11-26 03:02:40|205646.5|205556.5|205640|205550|205646.5|205556.5|205640|205550|5
1732590170000|2024-11-26 03:02:50|205639.5|205549.5|205657.5|205567.5|205657.5|205567.5|205639.5|205549.5|7
1732590180000|2024-11-26 03:03:00|205657.3|205567.3|205656.7|205566.7|205658|205568|205647.5|205557.5|10
1732590190000|2024-11-26 03:03:10|205646.3|205556.3|205653.9|205563.9|205654.3|205564.3|205645.5|205555.5|11
1732590200000|2024-11-26 03:03:20|205656.4|205566.4|205654.5|205564.5|205669.7|205579.7|205654.5|205564.5|14
1732590210000|2024-11-26 03:03:30|205655.3|205565.3|205653.5|205563.5|205661|205571|205652.3|205562.3|5
1732590220000|2024-11-26 03:03:40|205654.7|205564.7|205653.7|205563.7|205656.7|205566.7|205653.7|205563.7|7
1732590230000|2024-11-26 03:03:50|205654.8|205564.8|205655.2|205565.2|205662.8|205572.8|205654.8|205564.8|3
1732590240000|2024-11-26 03:04:00|205656.5|205566.5|205656.5|205566.5|205656.5|205566.5|205656.5|205566.5|1
1732590250000|2024-11-26 03:04:10|205661|205571|205654.4|205564.4|205667.7|205577.7|205654.2|205564.2|7
1732590260000|2024-11-26 03:04:20|205654.7|205564.7|205692|205602|205692.8|205602.8|205654.7|205564.7|6
1732590270000|2024-11-26 03:04:30|205693.7|205603.7|205696.4|205606.4|205699.4|205609.4|205692.8|205602.8|8
1732590280000|2024-11-26 03:04:40|205696.5|205606.5|205693.8|205603.8|205696.5|205606.5|205692.7|205602.7|13
1732590290000|2024-11-26 03:04:50|205692.5|205602.5|205694.3|205604.3|205695.8|205605.8|205692.5|205602.5|3
1732590300000|2024-11-26 03:05:00|205694.5|205604.5|205698.5|205608.5|205698.5|205608.5|205694.5|205604.5|2
1732590310000|2024-11-26 03:05:10|205681.5|205591.5|205700|205610|205700|205610|205681.5|205591.5|4
1732590320000|2024-11-26 03:05:20|205699|205609|205729.5|205639.5|205730.3|205640.3|205699|205609|5
1732590330000|2024-11-26 03:05:30|205731.8|205641.8|205737.3|205647.3|205742.2|205652.2|205727.9|205637.9|11
1732590340000|2024-11-26 03:05:40|205737.5|205647.5|205723.7|205633.7|205737.5|205647.5|205719|205629|12
1732590350000|2024-11-26 03:05:50|205728.3|205638.3|205729.8|205639.8|205732|205642|205716.8|205626.8|17
1732590360000|2024-11-26 03:06:00|205727.9|205637.9|205700.5|205610.5|205729.4|205639.4|205666.2|205551|21
1732590370000|2024-11-26 03:06:10|205701.5|205611.5|205687|205597|205703|205613|205668.3|205578.3|12
1732590380000|2024-11-26 03:06:20|205686.7|205596.7|205673|205583|205686.7|205596.7|205673|205583|7
1732590390000|2024-11-26 03:06:30|205676.2|205586.2|205652.8|205562.8|205681.5|205591.5|205640.4|205550.4|17
1732590400000|2024-11-26 03:06:40|205653|205563|205654.5|205564.5|205654.5|205564.5|205648.9|205558.9|10
1732590410000|2024-11-26 03:06:50|205653.8|205563.8|205653.8|205563.8|205653.8|205563.8|205653.8|205563.8|1
1732590420000|2024-11-26 03:07:00|205645.9|205555.9|205649.5|205559.5|205654|205564|205640|205550|21
1732590430000|2024-11-26 03:07:10|205651.5|205561.5|205655.5|205565.5|205655.5|205565.5|205651|205561|5
1732590440000|2024-11-26 03:07:20|205647.5|205557.5|205638.5|205548.5|205651.5|205561.5|205635.5|205545.5|10
1732590450000|2024-11-26 03:07:30|205641.2|205551.2|205651.5|205561.5|205653.4|205563.4|205641.2|205551.2|6
1732590460000|2024-11-26 03:07:40|205658.5|205568.5|205641.5|205551.5|205658.5|205568.5|205641.5|205551.5|9
1732590470000|2024-11-26 03:07:50|205641.4|205551.4|205648.3|205558.3|205651.9|205561.9|205639.5|205549.5|7
1732590480000|2024-11-26 03:08:00|205640.3|205550.3|205608.5|205518.5|205640.3|205550.3|205600.5|205510.5|23
1732590490000|2024-11-26 03:08:10|205603.5|205513.5|205584.7|205494.7|205603.5|205513.5|205584.7|205494.7|17
1732590500000|2024-11-26 03:08:20|205586.2|205496.2|205586.9|205496.9|205593.8|205503.8|205584.5|205494.5|16
1732590510000|2024-11-26 03:08:30|205586.7|205496.7|205585.5|205495.5|205586.7|205496.7|205580.3|205490.3|8
1732590520000|2024-11-26 03:08:40|205587|205497|205582.5|205492.5|205587|205497|205578.5|205488.5|5
1732590530000|2024-11-26 03:08:50|205584.5|205494.5|205584|205494|205590.5|205500.5|205575.3|205485.3|12
1732590540000|2024-11-26 03:09:00|205583|205493|205580.9|205490.9|205586.8|205496.8|205578|205488|12
1732590550000|2024-11-26 03:09:10|205579.5|205489.5|205586.5|205496.5|205591|205501|205578.8|205488.8|19
1732590560000|2024-11-26 03:09:20|205578.8|205488.8|205591.1|205501.1|205595.4|205505.4|205578.5|205488.5|14
1732590570000|2024-11-26 03:09:30|205593.4|205503.4|205595.1|205505.1|205595.1|205505.1|205590.1|205500.1|3
1732590580000|2024-11-26 03:09:40|205591.4|205501.4|205592.4|205502.4|205593.1|205503.1|205590.1|205500.1|5
1732590590000|2024-11-26 03:09:50|205588|205498|205588.9|205498.9|205589.5|205499.5|205574.9|205484.9|15
1732590600000|2024-11-26 03:10:00|205591.9|205501.9|205584|205494|205591.9|205501.9|205575|205485|20
1732590610000|2024-11-26 03:10:10|205586|205496|205599|205509|205599|205509|205586|205496|2
1732590620000|2024-11-26 03:10:20|205592.7|205502.7|205579.3|205489.3|205592.7|205502.7|205579.3|205489.3|8
1732590630000|2024-11-26 03:10:30|205574.6|205484.6|205586.2|205496.2|205591.5|205501.5|205574.6|205484.6|11
1732590640000|2024-11-26 03:10:40|205581.2|205491.2|205573.8|205483.8|205581.2|205491.2|205531.3|205441.3|13
1732590650000|2024-11-26 03:10:50|205576.8|205486.8|205576.8|205486.8|205576.8|205486.8|205566|205476|4
1732590660000|2024-11-26 03:11:00|205583.5|205493.5|205582.2|205492.2|205583.5|205493.5|205578.8|205488.8|4
1732590670000|2024-11-26 03:11:10|205583.5|205493.5|205498.1|205408.1|205583.5|205493.5|205498.1|205408.1|13
1732590680000|2024-11-26 03:11:20|205500.1|205410.1|205515.6|205425.6|205520.1|205430.1|205499.8|205409.8|16
1732590690000|2024-11-26 03:11:30|205511.6|205421.6|205509|205419|205513|205423|205504.3|205414.3|5
1732590700000|2024-11-26 03:11:40|205511|205421|205511.3|205421.3|205512.3|205422.3|205505.7|205415.7|7
1732590710000|2024-11-26 03:11:50|205506|205416|205611.5|205460|205611.5|205482.3|205502.5|205412.5|16
1732590720000|2024-11-26 03:12:00|205619.9|205468.4|205606.5|205516.5|205619.9|205519.2|205590.1|205468.4|10
1732590730000|2024-11-26 03:12:10|205602|205512|205554.7|205464.7|205602|205512|205550.7|205419.7|9
1732590740000|2024-11-26 03:12:20|205546.6|205456.6|205566.2|205476.2|205598.2|205476.2|205545.6|205443.1|8
1732590750000|2024-11-26 03:12:30|205573|205483|205562.7|205472.7|205574|205484|205554|205464|15
1732590760000|2024-11-26 03:12:40|205562.8|205472.8|205576.5|205486.5|205576.5|205486.5|205562.8|205472.8|7
1732590770000|2024-11-26 03:12:50|205568.5|205478.5|205566|205476|205571.5|205481.5|205549|205459|8
1732590780000|2024-11-26 03:13:00|205566.3|205476.3|205661.2|205571.2|205697.8|205574.2|205566.3|205476.3|10
1732590790000|2024-11-26 03:13:10|205689|205532.6|205689|205532.6|205691|205532.6|205689|205530.4|3
1732590800000|2024-11-26 03:13:20|205684.5|205528|205666.5|205576.5|205684.5|205576.5|205650.9|205528|7
1732590810000|2024-11-26 03:13:30|205662.5|205572.5|205628.8|205538.8|205662.5|205572.5|205628.8|205538.8|13
1732590820000|2024-11-26 03:13:40|205626.9|205536.9|205650.5|205560.5|205650.5|205560.5|205626.9|205536.9|5
1732590830000|2024-11-26 03:13:50|205646|205556|205648.7|205558.7|205652.7|205562.7|205633.2|205543.2|11
1732590840000|2024-11-26 03:14:00|205645.3|205555.3|205635.2|205545.2|205645.3|205555.3|205635.2|205545.2|3
1732590850000|2024-11-26 03:14:10|205634.5|205544.5|205649.5|205559.5|205655.5|205565.5|205634.5|205544.5|11
1732590860000|2024-11-26 03:14:20|205641.2|205551.2|205594.7|205504.7|205641.2|205551.2|205588.5|205498.5|20
1732590870000|2024-11-26 03:14:30|205593.7|205503.7|205589.5|205499.5|205593.7|205503.7|205588|205498|20
1732590880000|2024-11-26 03:14:40|205589.2|205499.2|205591.5|205501.5|205598.7|205508.7|205587.2|205497.2|16
1732590890000|2024-11-26 03:14:50|205589|205499|205596|205506|205598.3|205508.3|205586.9|205496.9|9
1732590900000|2024-11-26 03:15:00|205592.8|205502.8|205594|205504|205598.8|205508.8|205587.3|205497.3|11
1732590910000|2024-11-26 03:15:10|205599|205509|205585.2|205495.2|205599|205509|205585.2|205495.2|12
1732590920000|2024-11-26 03:15:20|205583.2|205493.2|205584.9|205494.9|205591|205501|205583.2|205493.2|10
1732590930000|2024-11-26 03:15:30|205585.9|205495.9|205595.5|205505.5|205596.5|205506.5|205585.9|205495.9|5
1732590940000|2024-11-26 03:15:40|205590.5|205500.5|205594|205504|205594|205504|205590.5|205500.5|4
1732590950000|2024-11-26 03:15:50|205590|205500|205513|205423|205590|205500|205503|205413|7
1732590960000|2024-11-26 03:16:00|205505|205415|205490.8|205400.8|205505|205415|205479|205389|23
1732590970000|2024-11-26 03:16:10|205486.5|205396.5|205498.4|205408.4|205498.4|205408.4|205485.5|205395.5|17
1732590980000|2024-11-26 03:16:20|205498.3|205408.3|205503.7|205413.7|205503.7|205413.7|205498.2|205408.2|9
1732590990000|2024-11-26 03:16:30|205504.2|205414.2|205504.8|205414.8|205505.3|205415.3|205503.7|205413.7|5
1732591000000|2024-11-26 03:16:40|205505|205415|205506.7|205416.7|205509.5|205419.5|205504.8|205414.8|10
1732591010000|2024-11-26 03:16:50|205507|205417|205508.7|205418.7|205510.9|205420.9|205505.8|205415.8|9
1732591020000|2024-11-26 03:17:00|205509.2|205419.2|205507.8|205417.8|205509.2|205419.2|205499.9|205409.9|21
1732591030000|2024-11-26 03:17:10|205503|205413|205506.5|205416.5|205508.3|205418.3|205502|205412|19
1732591040000|2024-11-26 03:17:20|205506.3|205416.3|205505.3|205415.3|205507.3|205417.3|205504|205414|10
1732591050000|2024-11-26 03:17:30|205505.5|205415.5|205507.3|205417.3|205508.3|205418.3|205505.3|205415.3|15
1732591060000|2024-11-26 03:17:40|205506.5|205416.5|205559.8|205469.8|205565.5|205475.5|205504.5|205414.5|22
1732591070000|2024-11-26 03:17:50|205557.7|205467.7|205552|205462|205559|205469|205552|205462|10
1732591080000|2024-11-26 03:18:00|205552.3|205462.3|205550.8|205460.8|205558.4|205468.4|205550.8|205460.8|10
1732591090000|2024-11-26 03:18:10|205550.9|205460.9|205561.2|205471.2|205572.8|205482.8|205550.9|205460.9|16
1732591100000|2024-11-26 03:18:20|205560|205470|205560|205470|205565.5|205475.5|205551|205461|10
1732591110000|2024-11-26 03:18:30|205561.3|205471.3|205554|205464|205561.3|205471.3|205552.4|205462.4|21
1732591120000|2024-11-26 03:18:40|205541.5|205451.5|205528.5|205438.5|205545.8|205455.8|205525.5|205435.5|20
1732591130000|2024-11-26 03:18:50|205528.3|205438.3|205519.8|205429.8|205528.5|205438.5|205519.5|205429.5|17
1732591140000|2024-11-26 03:19:00|205525.7|205435.7|205512|205422|205525.7|205435.7|205510.5|205420.5|16
1732591150000|2024-11-26 03:19:10|205513.3|205423.3|205512.7|205422.7|205513.3|205423.3|205512.7|205422.7|2
1732591160000|2024-11-26 03:19:20|205511|205421|205526.5|205436.5|205529.5|205439.5|205508.5|205418.5|15
1732591170000|2024-11-26 03:19:30|205531|205441|205529|205439|205534|205444|205523|205433|27
1732591180000|2024-11-26 03:19:40|205528|205438|205527|205437|205528.3|205438.3|205525.5|205435.5|4
1732591190000|2024-11-26 03:19:50|205528.5|205438.5|205560.8|205470.8|205564.2|205474.2|205527.8|205437.8|20
1732591200000|2024-11-26 03:20:00|205561|205471|205557.3|205467.3|205561|205471|205552|205462|11
1732591210000|2024-11-26 03:20:10|205560|205470|205544.3|205454.3|205567.2|205477.2|205544.3|205454.3|8
1732591220000|2024-11-26 03:20:20|205546|205456|205553|205463|205554|205464|205546|205456|3
1732591240000|2024-11-26 03:20:40|205556.5|205466.5|205562.5|205472.5|205562.5|205472.5|205550.4|205460.4|10
1732591260000|2024-11-26 03:21:00|205552.2|205462.2|205536.4|205446.4|205552.2|205462.2|205532.8|205442.8|14
1732591270000|2024-11-26 03:21:10|205538.3|205448.3|205535.7|205445.7|205539.5|205449.5|205535.7|205445.7|4
1732591280000|2024-11-26 03:21:20|205535.9|205445.9|205543.2|205453.2|205543.8|205453.8|205535.9|205445.9|5
1732591290000|2024-11-26 03:21:30|205542|205452|205533|205443|205542.5|205452.5|205531|205441|9
1732591300000|2024-11-26 03:21:40|205532.5|205442.5|205536|205446|205536|205446|205532.5|205442.5|2
1732591310000|2024-11-26 03:21:50|205535|205445|205568.7|205478.7|205574.5|205484.5|205535|205445|7
1732591320000|2024-11-26 03:22:00|205567.7|205477.7|205567.7|205477.7|205567.7|205477.7|205557.8|205467.8|7
1732591330000|2024-11-26 03:22:10|205567.4|205477.4|205565|205475|205567.4|205477.4|205559.3|205469.3|10
1732591340000|2024-11-26 03:22:20|205561.3|205471.3|205558.3|205468.3|205564|205474|205553.3|205463.3|10
1732591350000|2024-11-26 03:22:30|205553.8|205463.8|205561|205471|205561|205471|205553.8|205463.8|3
1732591360000|2024-11-26 03:22:40|205555.9|205465.9|205554.3|205464.3|205556.8|205466.8|205549.8|205459.8|11
1732591370000|2024-11-26 03:22:50|205557.3|205467.3|205560.5|205470.5|205560.5|205470.5|205557.3|205467.3|2
1732591380000|2024-11-26 03:23:00|205559.5|205469.5|205535.3|205445.3|205559.5|205469.5|205535|205445|6
1732591390000|2024-11-26 03:23:10|205532.8|205442.8|205524.5|205434.5|205532.8|205442.8|205517.7|205427.7|15
1732591400000|2024-11-26 03:23:20|205525.4|205435.4|205547|205457|205547|205457|205524.9|205434.9|5
1732591410000|2024-11-26 03:23:30|205545.2|205455.2|205550|205460|205552.2|205462.2|205543.5|205453.5|11
1732591420000|2024-11-26 03:23:40|205549.9|205459.9|205520|205430|205549.9|205459.9|205516.3|205426.3|17
1732591430000|2024-11-26 03:23:50|205520.3|205430.3|205509|205419|205521.5|205431.5|205506|205416|17
1732591440000|2024-11-26 03:24:00|205515.2|205425.2|205503.3|205413.3|205515.3|205425.3|205499.8|205409.8|21
1732591450000|2024-11-26 03:24:10|205505|205415|205504.8|205414.8|205517.8|205427.8|205498.3|205408.3|19
1732591460000|2024-11-26 03:24:20|205506|205416|205519.5|205429.5|205519.5|205429.5|205506|205416|2
1732591470000|2024-11-26 03:24:30|205519.3|205429.3|205515.9|205425.9|205519.5|205429.5|205515.9|205425.9|4
1732591480000|2024-11-26 03:24:40|205516.8|205426.8|205506.3|205416.3|205523|205433|205506.3|205416.3|3
1732591490000|2024-11-26 03:24:50|205519.5|205429.5|205504.5|205414.5|205519.5|205429.5|205504.5|205414.5|3
1732591500000|2024-11-26 03:25:00|205503.8|205413.8|205479|205389|205503.8|205413.8|205467.2|205377.2|14
1732591510000|2024-11-26 03:25:10|205478.9|205388.9|205479|205389|205479|205389|205478.8|205388.8|3
1732591520000|2024-11-26 03:25:20|205478.9|205388.9|205478.3|205388.3|205480.4|205390.4|205478|205388|5
1732591530000|2024-11-26 03:25:30|205483.4|205393.4|205473.5|205383.5|205483.5|205393.5|205465.3|205375.3|14
1732591540000|2024-11-26 03:25:40|205477.5|205387.5|205485.5|205395.5|205492.4|205402.4|205477.5|205387.5|14
1732591550000|2024-11-26 03:25:50|205477.5|205387.5|205475.5|205385.5|205477.5|205387.5|205468.7|205378.7|5
1732591560000|2024-11-26 03:26:00|205466.2|205376.2|205479.5|205389.5|205490.4|205400.4|205464.2|205374.2|21
1732591570000|2024-11-26 03:26:10|205480.2|205390.2|205480.2|205390.2|205480.2|205390.2|205480.2|205390.2|1
1732591580000|2024-11-26 03:26:20|205486.2|205396.2|205497.2|205407.2|205502.4|205412.4|205486.2|205396.2|16
1732591590000|2024-11-26 03:26:30|205498|205408|205503.2|205413.2|205515.9|205425.9|205498|205408|14
1732591600000|2024-11-26 03:26:40|205499.2|205409.2|205501.3|205411.3|205503.9|205413.9|205495.3|205405.3|12
1732591610000|2024-11-26 03:26:50|205503|205413|205503|205413|205503|205413|205503|205413|1
1732591620000|2024-11-26 03:27:00|205501|205411|205501.5|205411.5|205501.5|205411.5|205501|205411|2
1732591630000|2024-11-26 03:27:10|205511|205421|205509.5|205419.5|205513.5|205423.5|205499|205409|11
1732591640000|2024-11-26 03:27:20|205509.9|205419.9|205510.3|205420.3|205512.3|205422.3|205507.3|205417.3|10
1732591650000|2024-11-26 03:27:30|205513.5|205423.5|205511.8|205421.8|205513.5|205423.5|205510.5|205420.5|4
1732591670000|2024-11-26 03:27:50|205512|205422|205505.3|205415.3|205512|205422|205502|205412|3
1732591680000|2024-11-26 03:28:00|205499.3|205409.3|205511|205421|205516.5|205426.5|205489.8|205399.8|14
1732591690000|2024-11-26 03:28:10|205510|205420|205495.8|205405.8|205510|205420|205495.8|205405.8|2
1732591700000|2024-11-26 03:28:20|205504|205414|205509.3|205419.3|205509.3|205419.3|205504|205414|2
1732591710000|2024-11-26 03:28:30|205515.7|205425.7|205506.5|205416.5|205515.7|205425.7|205500|205410|4
1732591720000|2024-11-26 03:28:40|205510.4|205420.4|205514.5|205424.5|205514.5|205424.5|205510.4|205420.4|3
1732591740000|2024-11-26 03:29:00|205514|205424|205501.5|205411.5|205514.9|205424.9|205483.3|205393.3|12
1732591750000|2024-11-26 03:29:10|205499.2|205409.2|205492.3|205402.3|205499.2|205409.2|205492|205402|3
1732591760000|2024-11-26 03:29:20|205503.7|205413.7|205515.3|205425.3|205517.2|205427.2|205503.7|205413.7|11
1732591770000|2024-11-26 03:29:30|205515.2|205425.2|205513.2|205423.2|205515.2|205425.2|205499.8|205409.8|8
1732591780000|2024-11-26 03:29:40|205512.3|205422.3|205512.3|205422.3|205512.3|205422.3|205512.3|205422.3|1
1732591790000|2024-11-26 03:29:50|205514.4|205424.4|205532.5|205442.5|205540.7|205450.7|205514.4|205424.4|9
1732591800000|2024-11-26 03:30:00|205535|205445|205554.5|205464.5|205555.3|205465.3|205535|205445|3
1732591810000|2024-11-26 03:30:10|205555|205465|205548|205458|205556.8|205466.8|205544.3|205454.3|7
1732591820000|2024-11-26 03:30:20|205546.8|205456.8|205555|205465|205555|205465|205543.5|205453.5|4
1732591830000|2024-11-26 03:30:30|205556|205466|205542.3|205452.3|205556|205466|205540|205450|3
1732591860000|2024-11-26 03:31:00|205540.9|205450.9|205555|205465|205555|205465|205540.9|205450.9|5
1732591870000|2024-11-26 03:31:10|205556.4|205466.4|205557.8|205467.8|205558.8|205468.8|205556.4|205466.4|5
1732591880000|2024-11-26 03:31:20|205560.2|205470.2|205557.2|205467.2|205560.4|205470.4|205557.2|205467.2|3
1732591890000|2024-11-26 03:31:30|205557.5|205467.5|205563.4|205473.4|205566.4|205476.4|205556.3|205466.3|9
1732591900000|2024-11-26 03:31:40|205561.5|205471.5|205559.7|205469.7|205564.4|205474.4|205558.5|205468.5|8
1732591910000|2024-11-26 03:31:50|205562.8|205472.8|205560|205470|205562.8|205472.8|205554.8|205464.8|10
1732591920000|2024-11-26 03:32:00|205558.4|205468.4|205561|205471|205562.2|205472.2|205546.3|205456.3|15
1732591930000|2024-11-26 03:32:10|205557.5|205467.5|205556.5|205466.5|205565.5|205475.5|205549.5|205459.5|9
1732591950000|2024-11-26 03:32:30|205552.8|205462.8|205560|205470|205560|205470|205547.3|205457.3|6
1732591960000|2024-11-26 03:32:40|205557.7|205467.7|205557.7|205467.7|205557.7|205467.7|205557.7|205467.7|1
1732591970000|2024-11-26 03:32:50|205552.8|205462.8|205557.2|205467.2|205557.2|205467.2|205550.9|205460.9|4
1732591980000|2024-11-26 03:33:00|205548.4|205458.4|205539|205449|205550.8|205460.8|205539|205449|7
1732591990000|2024-11-26 03:33:10|205537|205447|205515|205425|205537.8|205447.8|205515|205425|11
1732592000000|2024-11-26 03:33:20|205518|205428|205514.5|205424.5|205518.3|205428.3|205511|205421|5
1732592010000|2024-11-26 03:33:30|205517.2|205427.2|205518.3|205428.3|205518.3|205428.3|205517.2|205427.2|2
1732592020000|2024-11-26 03:33:40|205520.3|205430.3|205534|205444|205536|205446|205520.3|205430.3|6
1732592040000|2024-11-26 03:34:00|205531.8|205441.8|205549.5|205459.5|205549.7|205459.7|205525.7|205435.7|5
1732592050000|2024-11-26 03:34:10|205551.5|205461.5|205549.2|205459.2|205551.5|205461.5|205548.9|205458.9|5
1732592060000|2024-11-26 03:34:20|205548.5|205458.5|205548.5|205458.5|205548.5|205458.5|205548.5|205458.5|1
1732592080000|2024-11-26 03:34:40|205552.5|205462.5|205552.5|205462.5|205552.5|205462.5|205541|205451|5
1732592090000|2024-11-26 03:34:50|205530.5|205440.5|205553|205463|205553|205463|205530.5|205440.5|4
1732592100000|2024-11-26 03:35:00|205550.5|205460.5|205544|205454|205550.5|205460.5|205540.5|205450.5|5
1732592110000|2024-11-26 03:35:10|205538.8|205448.8|205536.7|205446.7|205538.8|205448.8|205523|205433|7
1732592120000|2024-11-26 03:35:20|205536.9|205446.9|205545.8|205455.8|205545.8|205455.8|205536.9|205446.9|2
1732592130000|2024-11-26 03:35:30|205545.7|205455.7|205545.7|205455.7|205545.7|205455.7|205545.7|205455.7|1
1732592140000|2024-11-26 03:35:40|205537.5|205447.5|205539.5|205449.5|205539.5|205449.5|205527|205437|8
1732592150000|2024-11-26 03:35:50|205543.2|205453.2|205545|205455|205547.5|205457.5|205543.2|205453.2|3
1732592170000|2024-11-26 03:36:10|205546|205456|205546|205456|205546|205456|205546|205456|1
1732592190000|2024-11-26 03:36:30|205548|205458|205548|205458|205548|205458|205548|205458|1
1732592200000|2024-11-26 03:36:40|205546|205456|205564.2|205474.2|205564.9|205474.9|205546|205456|3
1732592210000|2024-11-26 03:36:50|205563.7|205473.7|205563.4|205473.4|205563.7|205473.7|205563.4|205473.4|3
1732592220000|2024-11-26 03:37:00|205561|205471|205569.7|205479.7|205571.4|205481.4|205558.7|205468.7|8
1732592230000|2024-11-26 03:37:10|205564.7|205474.7|205560.5|205470.5|205564.7|205474.7|205555.5|205465.5|5
1732592240000|2024-11-26 03:37:20|205558|205468|205558.5|205468.5|205558.5|205468.5|205558|205468|2
1732592250000|2024-11-26 03:37:30|205559|205469|205557.5|205467.5|205564|205474|205557|205467|4
1732592260000|2024-11-26 03:37:40|205556.2|205466.2|205545.3|205455.3|205556.2|205466.2|205539.8|205449.8|3
1732592270000|2024-11-26 03:37:50|205549.2|205459.2|205549.2|205459.2|205549.2|205459.2|205549.2|205459.2|1
1732592280000|2024-11-26 03:38:00|205549.4|205459.4|205535.5|205445.5|205549.4|205459.4|205534.3|205444.3|6
1732592290000|2024-11-26 03:38:10|205550.5|205460.5|205547.9|205457.9|205550.9|205460.9|205547.9|205457.9|3
1732592300000|2024-11-26 03:38:20|205544.4|205454.4|205541|205451|205544.4|205454.4|205540.9|205450.9|3
1732592310000|2024-11-26 03:38:30|205539.5|205449.5|205551.5|205461.5|205552|205462|205529.5|205439.5|14
1732592320000|2024-11-26 03:38:40|205550|205460|205546.8|205456.8|205550.4|205460.4|205546.8|205456.8|3
1732592330000|2024-11-26 03:38:50|205546.3|205456.3|205564|205474|205570|205480|205536.5|205446.5|18
1732592340000|2024-11-26 03:39:00|205565|205475|205552|205462|205565|205475|205552|205462|7
1732592350000|2024-11-26 03:39:10|205573.8|205483.8|205573.5|205483.5|205573.8|205483.8|205573.5|205483.5|2
1732592360000|2024-11-26 03:39:20|205577.2|205487.2|205579.2|205489.2|205592.2|205502.2|205577.2|205487.2|10
1732592370000|2024-11-26 03:39:30|205579|205489|205568.9|205478.9|205579.2|205489.2|205566.9|205476.9|12
1732592380000|2024-11-26 03:39:40|205568.8|205478.8|205568.8|205478.8|205568.8|205478.8|205568.8|205478.8|1
1732592390000|2024-11-26 03:39:50|205569|205479|205568.7|205478.7|205570.7|205480.7|205564.9|205474.9|7
1732592400000|2024-11-26 03:40:00|205569|205479|205561.5|205471.5|205569|205479|205559.4|205469.4|7
1732592410000|2024-11-26 03:40:10|205561.2|205471.2|205549.9|205459.9|205561.2|205471.2|205544|205454|8
1732592420000|2024-11-26 03:40:20|205550.4|205460.4|205553|205463|205555.5|205465.5|205550.4|205460.4|3
1732592430000|2024-11-26 03:40:30|205552|205462|205547.3|205457.3|205552|205462|205543.3|205453.3|19
1732592440000|2024-11-26 03:40:40|205548|205458|205548|205458|205548|205458|205548|205458|1
1732592450000|2024-11-26 03:40:50|205551.3|205461.3|205517|205427|205551.3|205461.3|205517|205427|5
1732592460000|2024-11-26 03:41:00|205525.5|205435.5|205487.7|205397.7|205525.5|205435.5|205485.7|205395.7|17
1732592470000|2024-11-26 03:41:10|205483.7|205393.7|205483.4|205393.4|205487.7|205397.7|205483.3|205393.3|6
1732592480000|2024-11-26 03:41:20|205482.7|205392.7|205462.5|205372.5|205486.7|205396.7|205462.5|205372.5|15
1732592490000|2024-11-26 03:41:30|205462.3|205372.3|205467.8|205377.8|205470.5|205380.5|205458|205368|10
1732592500000|2024-11-26 03:41:40|205465|205375|205460.8|205370.8|205473.3|205383.3|205458.8|205368.8|5
1732592510000|2024-11-26 03:41:50|205463.5|205373.5|205466|205376|205478.5|205388.5|205463.5|205373.5|7
1732592520000|2024-11-26 03:42:00|205467|205377|205457.3|205367.3|205467|205377|205457.3|205367.3|7
1732592530000|2024-11-26 03:42:10|205464.7|205374.7|205459|205369|205464.8|205374.8|205459|205369|3
1732592540000|2024-11-26 03:42:20|205463.3|205373.3|205453|205363|205463.3|205373.3|205453|205363|6
1732592550000|2024-11-26 03:42:30|205447.3|205357.3|205453.5|205363.5|205464.5|205374.5|205447.3|205357.3|3
1732592560000|2024-11-26 03:42:40|205465.5|205375.5|205468.5|205378.5|205471|205381|205465.5|205375.5|6
1732592570000|2024-11-26 03:42:50|205473.5|205383.5|205452.8|205362.8|205482.7|205392.7|205452.8|205362.8|8
1732592580000|2024-11-26 03:43:00|205451.3|205361.3|205474.8|205384.8|205475.3|205385.3|205451.3|205361.3|6
1732592590000|2024-11-26 03:43:10|205474.3|205384.3|205470.3|205380.3|205476.8|205386.8|205467.5|205377.5|4
1732592600000|2024-11-26 03:43:20|205472.3|205382.3|205463.7|205373.7|205472.3|205382.3|205463.7|205373.7|3
1732592610000|2024-11-26 03:43:30|205469.9|205379.9|205475.5|205385.5|205475.5|205385.5|205469.9|205379.9|2
1732592620000|2024-11-26 03:43:40|205464|205374|205466|205376|205470.5|205380.5|205464|205374|3
1732592630000|2024-11-26 03:43:50|205461.5|205371.5|205461.5|205371.5|205461.5|205371.5|205461.5|205371.5|1
1732592640000|2024-11-26 03:44:00|205460|205370|205459|205369|205465|205375|205459|205369|7
1732592650000|2024-11-26 03:44:10|205454|205364|205476.8|205386.8|205476.8|205386.8|205454|205364|14
1732592660000|2024-11-26 03:44:20|205478|205388|205513.5|205423.5|205514.7|205424.7|205475.5|205385.5|11
1732592670000|2024-11-26 03:44:30|205502.5|205412.5|205512.5|205422.5|205512.5|205422.5|205502.5|205412.5|7
1732592680000|2024-11-26 03:44:40|205512|205422|205511.5|205421.5|205516.3|205426.3|205505|205415|14
1732592690000|2024-11-26 03:44:50|205509.8|205419.8|205505.5|205415.5|205509.8|205419.8|205503.4|205413.4|10
1732592700000|2024-11-26 03:45:00|205507.4|205417.4|205512|205422|205519.3|205429.3|205507.3|205417.3|11
1732592710000|2024-11-26 03:45:10|205518|205428|205516|205426|205518|205428|205516|205426|2
1732592720000|2024-11-26 03:45:20|205517.3|205427.3|205519.3|205429.3|205519.3|205429.3|205517.3|205427.3|2
1732592730000|2024-11-26 03:45:30|205517.8|205427.8|205509.3|205419.3|205517.8|205427.8|205509.3|205419.3|2
1732592740000|2024-11-26 03:45:40|205507.5|205417.5|205514|205424|205514|205424|205507.5|205417.5|3
1732592750000|2024-11-26 03:45:50|205511.8|205421.8|205477.7|205387.7|205511.8|205421.8|205469|205379|7
1732592760000|2024-11-26 03:46:00|205478|205388|205484|205394|205484.7|205394.7|205478|205388|10
1732592770000|2024-11-26 03:46:10|205480|205390|205479|205389|205480|205390|205468.9|205378.9|17
1732592780000|2024-11-26 03:46:20|205475|205385|205467.9|205377.9|205475|205385|205467.9|205377.9|6
1732592790000|2024-11-26 03:46:30|205471.2|205381.2|205477.2|205387.2|205480.2|205390.2|205471.2|205381.2|4
1732592800000|2024-11-26 03:46:40|205480.7|205390.7|205479.7|205389.7|205480.7|205390.7|205479.7|205389.7|2
1732592810000|2024-11-26 03:46:50|205465.8|205375.8|205473.3|205383.3|205479|205389|205464.5|205374.5|7
1732592820000|2024-11-26 03:47:00|205474.7|205384.7|205474.9|205384.9|205474.9|205384.9|205474.7|205384.7|2
1732592840000|2024-11-26 03:47:20|205471.9|205381.9|205470.4|205380.4|205471.9|205381.9|205470.4|205380.4|2
1732592850000|2024-11-26 03:47:30|205464.5|205374.5|205472|205382|205476|205386|205464.5|205374.5|7
1732592860000|2024-11-26 03:47:40|205473|205383|205467.9|205377.9|205473|205383|205467.9|205377.9|4
1732592870000|2024-11-26 03:47:50|205467.4|205377.4|205473.2|205383.2|205473.2|205383.2|205467.4|205377.4|2
1732592880000|2024-11-26 03:48:00|205466.9|205376.9|205466.9|205376.9|205466.9|205376.9|205466.9|205376.9|1
1732592890000|2024-11-26 03:48:10|205467.4|205377.4|205465.4|205375.4|205468.2|205378.2|205464|205374|8
1732592900000|2024-11-26 03:48:20|205464|205374|205430.2|205340.2|205466.4|205376.4|205428.8|205338.8|23
1732592910000|2024-11-26 03:48:30|205428|205338|205428.3|205338.3|205440.7|205350.7|205424.4|205334.4|18
1732592920000|2024-11-26 03:48:40|205425.7|205335.7|205439.5|205349.5|205439.5|205349.5|205424.9|205334.9|24
1732592930000|2024-11-26 03:48:50|205438|205348|205495.5|205405.5|205495.5|205405.5|205438|205348|21
1732592940000|2024-11-26 03:49:00|205492.5|205402.5|205486.2|205396.2|205494.5|205404.5|205486.2|205396.2|8
1732592950000|2024-11-26 03:49:10|205487.3|205397.3|205477.7|205387.7|205487.3|205397.3|205472.4|205382.4|10
1732592960000|2024-11-26 03:49:20|205477.9|205387.9|205474|205384|205477.9|205387.9|205473.7|205383.7|6
1732592970000|2024-11-26 03:49:30|205477.5|205387.5|205465.4|205375.4|205477.5|205387.5|205465.2|205375.2|14
1732592980000|2024-11-26 03:49:40|205468.4|205378.4|205447.1|205357.1|205472.9|205382.9|205438.5|205348.5|17
1732592990000|2024-11-26 03:49:50|205447.5|205357.5|205439.3|205349.3|205447.5|205357.5|205438.1|205348.1|9
1732593000000|2024-11-26 03:50:00|205433.8|205343.8|205433.7|205343.7|205434.5|205344.5|205416.5|205326.5|13
1732593010000|2024-11-26 03:50:10|205433.3|205343.3|205426.5|205336.5|205433.3|205343.3|205426.5|205336.5|3
1732593020000|2024-11-26 03:50:20|205426.7|205336.7|205426.7|205336.7|205426.7|205336.7|205426.7|205336.7|1
1732593030000|2024-11-26 03:50:30|205427|205337|205423.5|205333.5|205427|205337|205423.5|205333.5|2
1732593040000|2024-11-26 03:50:40|205423|205333|205424|205334|205427.2|205337.2|205419.7|205329.7|6
1732593060000|2024-11-26 03:51:00|205424.3|205334.3|205426.3|205336.3|205430.2|205340.2|205420.5|205330.5|7
1732593070000|2024-11-26 03:51:10|205426.9|205336.9|205425.3|205335.3|205432.4|205342.4|205425.3|205335.3|3
1732593080000|2024-11-26 03:51:20|205425.5|205335.5|205427.3|205337.3|205427.3|205337.3|205422.8|205332.8|5
1732593090000|2024-11-26 03:51:30|205422.3|205332.3|205428.3|205338.3|205428.3|205338.3|205420|205330|10
1732593110000|2024-11-26 03:51:50|205429.2|205339.2|205425.2|205335.2|205429.2|205339.2|205425.2|205335.2|2
1732593120000|2024-11-26 03:52:00|205436.9|205346.9|205437|205347|205443.3|205353.3|205433|205343|16
1732593130000|2024-11-26 03:52:10|205447.5|205357.5|205448.9|205358.9|205454.9|205364.9|205444.5|205354.5|8
1732593140000|2024-11-26 03:52:20|205448.7|205358.7|205430.3|205340.3|205448.7|205358.7|205429.5|205339.5|4
1732593150000|2024-11-26 03:52:30|205430.7|205340.7|205424|205334|205430.7|205340.7|205424|205334|3
1732593160000|2024-11-26 03:52:40|205431|205341|205435.2|205345.2|205435.2|205345.2|205431|205341|3
1732593170000|2024-11-26 03:52:50|205432.4|205342.4|205421.4|205331.4|205432.4|205342.4|205412.7|205322.7|9
1732593180000|2024-11-26 03:53:00|205418.5|205328.5|205375.4|205285.4|205418.5|205328.5|205366.8|205276.8|10
1732593190000|2024-11-26 03:53:10|205369.5|205279.5|205367.7|205277.7|205369.5|205279.5|205360.7|205270.7|7
1732593200000|2024-11-26 03:53:20|205362.7|205272.7|205362.7|205272.7|205362.7|205272.7|205362.7|205272.7|1
1732593210000|2024-11-26 03:53:30|205358.9|205268.9|205358.3|205268.3|205358.9|205268.9|205355.3|205265.3|4
1732593220000|2024-11-26 03:53:40|205365.2|205275.2|205342.1|205252.1|205365.2|205275.2|205331.3|205241.3|16
1732593230000|2024-11-26 03:53:50|205339.4|205249.4|205339.4|205249.4|205339.4|205249.4|205339.4|205249.4|1
1732593240000|2024-11-26 03:54:00|205338.3|205248.3|205338.2|205248.2|205338.3|205248.3|205337.2|205247.2|4
1732593260000|2024-11-26 03:54:20|205348.8|205258.8|205335|205245|205348.8|205258.8|205335|205245|10
1732593270000|2024-11-26 03:54:30|205338.5|205248.5|205329.3|205239.3|205339|205249|205326.8|205236.8|36
1732593280000|2024-11-26 03:54:40|205332.2|205242.2|205337.3|205247.3|205345|205255|205323.3|205233.3|26
1732593290000|2024-11-26 03:54:50|205350|205260|205379.9|205289.9|205388.2|205298.2|205336.5|205246.5|22
1732593300000|2024-11-26 03:55:00|205381.1|205291.1|205393.3|205303.3|205396.1|205306.1|205381.1|205291.1|5
1732593310000|2024-11-26 03:55:10|205391.7|205301.7|205392.6|205302.6|205392.6|205302.6|205384.9|205294.9|3
1732593320000|2024-11-26 03:55:20|205384.1|205294.1|205392|205302|205393.7|205303.7|205383.4|205293.4|10
1732593330000|2024-11-26 03:55:30|205388.9|205298.9|205396|205306|205398.8|205308.8|205388.9|205298.9|9
1732593340000|2024-11-26 03:55:40|205392.8|205302.8|205435.9|205345.9|205449.2|205359.2|205392.8|205302.8|12
1732593350000|2024-11-26 03:55:50|205436.6|205346.6|205440.9|205350.9|205440.9|205350.9|205436.6|205346.6|3
1732593360000|2024-11-26 03:56:00|205447.4|205357.4|205465.2|205375.2|205466.4|205376.4|205447.4|205357.4|4
1732593370000|2024-11-26 03:56:10|205464.2|205374.2|205469.7|205379.7|205469.7|205379.7|205463.3|205373.3|10
1732593380000|2024-11-26 03:56:20|205464.2|205374.2|205471.8|205381.8|205471.8|205381.8|205463.1|205373.1|6
1732593390000|2024-11-26 03:56:30|205468.1|205378.1|205474|205384|205479.5|205389.5|205462.4|205372.4|20
1732593400000|2024-11-26 03:56:40|205475.6|205385.6|205473.2|205383.2|205477.5|205387.5|205472.1|205382.1|10
1732593410000|2024-11-26 03:56:50|205472.7|205382.7|205473.5|205383.5|205479|205389|205471.8|205381.8|8
1732593420000|2024-11-26 03:57:00|205477.1|205387.1|205471.2|205381.2|205479.6|205389.6|205469.7|205379.7|13
1732593430000|2024-11-26 03:57:10|205470.4|205380.4|205476.3|205386.3|205480|205390|205470.4|205380.4|11
1732593440000|2024-11-26 03:57:20|205479.5|205389.5|205494.7|205404.7|205499.2|205409.2|205479.5|205389.5|8
1732593450000|2024-11-26 03:57:30|205496.1|205406.1|205499.3|205409.3|205499.3|205409.3|205493.1|205403.1|5
1732593460000|2024-11-26 03:57:40|205499|205409|205501|205411|205501.8|205411.8|205494.1|205404.1|8
1732593470000|2024-11-26 03:57:50|205497.2|205407.2|205497.2|205407.2|205497.2|205407.2|205497.2|205407.2|1
1732593480000|2024-11-26 03:58:00|205495.7|205405.7|205496|205406|205500.4|205410.4|205492.7|205402.7|8
1732593490000|2024-11-26 03:58:10|205496.2|205406.2|205496.6|205406.6|205498.5|205408.5|205490.5|205400.5|11
1732593500000|2024-11-26 03:58:20|205498.4|205408.4|205418.9|205328.9|205498.4|205408.4|205412.2|205322.2|21
1732593510000|2024-11-26 03:58:30|205415.3|205325.3|205412.6|205322.6|205415.3|205325.3|205403.3|205313.3|21
1732593520000|2024-11-26 03:58:40|205412.9|205322.9|205413.5|205323.5|205416.2|205326.2|205408.2|205318.2|14
1732593530000|2024-11-26 03:58:50|205414.5|205324.5|205413.2|205323.2|205414.5|205324.5|205413.2|205323.2|2
1732593540000|2024-11-26 03:59:00|205420.5|205330.5|205430.5|205340.5|205430.5|205340.5|205414.9|205324.9|7
1732593550000|2024-11-26 03:59:10|205434.5|205344.5|205419.5|205329.5|205434.5|205344.5|205419.5|205329.5|14
1732593560000|2024-11-26 03:59:20|205419.2|205329.2|205431|205341|205432|205342|205415.7|205325.7|11
1732593570000|2024-11-26 03:59:30|205425|205335|205426.4|205336.4|205429.7|205339.7|205418.7|205328.7|12
1732593580000|2024-11-26 03:59:40|205427.5|205337.5|205415.7|205325.7|205427.5|205337.5|205415.7|205325.7|6
1732593590000|2024-11-26 03:59:50|205418.5|205328.5|205433.7|205343.7|205435.3|205345.3|205418.5|205328.5|8
1732593600000|2024-11-26 04:00:00|205435|205345|205431.5|205341.5|205438.9|205348.9|205431.5|205341.5|6
1732593610000|2024-11-26 04:00:10|205431.2|205341.2|205421.2|205331.2|205431.2|205341.2|205417|205327|5
1732593620000|2024-11-26 04:00:20|205421|205331|205364.1|205274.1|205426.4|205336.4|205358.4|205268.4|17
1732593630000|2024-11-26 04:00:30|205366.7|205276.7|205349.5|205259.5|205366.7|205276.7|205337.1|205247.1|16
1732593640000|2024-11-26 04:00:40|205353|205263|205345.9|205255.9|205353|205263|205345.6|205255.6|5
1732593650000|2024-11-26 04:00:50|205346.2|205256.2|205325.7|205235.7|205351.6|205261.6|205320.5|205230.5|21
1732593660000|2024-11-26 04:01:00|205319.3|205229.3|205284.8|205194.8|205329.3|205239.3|205274.7|205184.7|13
1732593670000|2024-11-26 04:01:10|205307.3|205217.3|205306.9|205216.9|205307.8|205217.8|205299.8|205209.8|21
1732593690000|2024-11-26 04:01:30|205306.5|205216.5|205307.5|205217.5|205311.9|205221.9|205302.4|205212.4|19
1732593700000|2024-11-26 04:01:40|205310|205220|205308.5|205218.5|205311.8|205221.8|205302.7|205212.7|19
1732593710000|2024-11-26 04:01:50|205310.3|205220.3|205305.5|205215.5|205310.3|205220.3|205305.5|205215.5|4
1732593720000|2024-11-26 04:02:00|205310.3|205220.3|205308.8|205218.8|205311.8|205221.8|205299.4|205209.4|10
1732593730000|2024-11-26 04:02:10|205308|205218|205280.9|205190.9|205311|205221|205277.2|205187.2|21
1732593740000|2024-11-26 04:02:20|205285.5|205195.5|205278.7|205188.7|205285.6|205195.6|205278.1|205188.1|15
1732593750000|2024-11-26 04:02:30|205272.1|205182.1|205274|205184|205279.8|205189.8|205264.7|205174.7|18
1732593760000|2024-11-26 04:02:40|205277.3|205187.3|205251|205161|205286.1|205196.1|205247|205157|20
1732593770000|2024-11-26 04:02:50|205253.3|205163.3|205248|205158|205255.6|205165.6|205248|205158|15
1732593780000|2024-11-26 04:03:00|205249.6|205159.6|205324.9|205234.9|205328.7|205238.7|205247.8|205157.8|15
1732593790000|2024-11-26 04:03:10|205323.7|205233.7|205323.9|205233.9|205325.4|205235.4|205320.3|205230.3|5
1732593800000|2024-11-26 04:03:20|205319|205229|205323.6|205233.6|205324.8|205234.8|205319|205229|3
1732593810000|2024-11-26 04:03:30|205317.9|205227.9|205315.8|205225.8|205323.3|205233.3|205315.1|205225.1|9
1732593820000|2024-11-26 04:03:40|205318.9|205228.9|205316.1|205226.1|205318.9|205228.9|205316.1|205226.1|4
1732593830000|2024-11-26 04:03:50|205321.1|205231.1|205316.4|205226.4|205321.1|205231.1|205316.4|205226.4|3
1732593840000|2024-11-26 04:04:00|205318.6|205228.6|205317|205227|205318.6|205228.6|205317|205227|2
1732593860000|2024-11-26 04:04:20|205319.6|205229.6|205350.7|205260.7|205352.3|205262.3|205319.6|205229.6|7
1732593870000|2024-11-26 04:04:30|205345.3|205255.3|205345.1|205255.1|205350.3|205260.3|205341.3|205251.3|23
1732593880000|2024-11-26 04:04:40|205344.6|205254.6|205336|205246|205353.3|205263.3|205325|205235|8
1732593890000|2024-11-26 04:04:50|205343.2|205253.2|205342.1|205252.1|205343.3|205253.3|205340.7|205250.7|7
1732593900000|2024-11-26 04:05:00|205339.3|205249.3|205341|205251|205345.3|205255.3|205339.3|205249.3|9
1732593910000|2024-11-26 04:05:10|205342.8|205252.8|205345.3|205255.3|205347.8|205257.8|205340.5|205250.5|15
1732593920000|2024-11-26 04:05:20|205347.5|205257.5|205346.7|205256.7|205349|205259|205340.8|205250.8|7
1732593930000|2024-11-26 04:05:30|205354.8|205264.8|205347|205257|205354.8|205264.8|205345|205255|7
1732593940000|2024-11-26 04:05:40|205347.3|205257.3|205354.3|205264.3|205357.5|205267.5|205340.5|205250.5|13
1732593950000|2024-11-26 04:05:50|205355.2|205265.2|205331.2|205241.2|205355.2|205265.2|205328.7|205238.7|13
1732593960000|2024-11-26 04:06:00|205331|205241|205348.3|205258.3|205357.5|205267.5|205331|205241|19
1732593970000|2024-11-26 04:06:10|205348.8|205258.8|205350.8|205260.8|205357.3|205267.3|205348.8|205258.8|8
1732593980000|2024-11-26 04:06:20|205351.3|205261.3|205350.8|205260.8|205351.9|205261.9|205343.9|205253.9|15
1732593990000|2024-11-26 04:06:30|205350|205260|205347.5|205257.5|205350|205260|205343.5|205253.5|6
1732594000000|2024-11-26 04:06:40|205351|205261|205349.5|205259.5|205351|205261|205339.5|205249.5|7
1732594010000|2024-11-26 04:06:50|205349|205259|205348|205258|205349|205259|205348|205258|2
1732594020000|2024-11-26 04:07:00|205349.2|205259.2|205348.4|205258.4|205351.2|205261.2|205344.7|205254.7|8
1732594040000|2024-11-26 04:07:20|205341|205251|205340.9|205250.9|205346|205256|205335.3|205245.3|6
1732594050000|2024-11-26 04:07:30|205345|205255|205354.7|205264.7|205357.3|205267.3|205345|205255|5
1732594060000|2024-11-26 04:07:40|205349.9|205259.9|205348.1|205258.1|205354.7|205264.7|205347.8|205257.8|11
1732594070000|2024-11-26 04:07:50|205351.2|205261.2|205352.8|205262.8|205352.8|205262.8|205346.9|205256.9|7
1732594080000|2024-11-26 04:08:00|205346.9|205256.9|205306.1|205216.1|205350.1|205260.1|205298.8|205208.8|10
1732594090000|2024-11-26 04:08:10|205311|205221|205305|205215|205311.2|205221.2|205302.4|205212.4|20
1732594100000|2024-11-26 04:08:20|205301.6|205211.6|205305.5|205215.5|205306.1|205216.1|205301.6|205211.6|4
1732594110000|2024-11-26 04:08:30|205305.8|205215.8|205305.5|205215.5|205306.7|205216.7|205300.4|205210.4|21
1732594120000|2024-11-26 04:08:40|205303|205213|205301.7|205211.7|205309|205219|205294.9|205204.9|18
1732594130000|2024-11-26 04:08:50|205303.8|205213.8|205304|205214|205308.4|205218.4|205297.2|205207.2|29
1732594140000|2024-11-26 04:09:00|205301.7|205211.7|205293|205203|205301.7|205211.7|205293|205203|15
1732594150000|2024-11-26 04:09:10|205297.4|205207.4|205274.6|205184.6|205297.4|205207.4|205274.6|205184.6|8
1732594160000|2024-11-26 04:09:20|205279.6|205189.6|205256|205166|205280.7|205190.7|205242.5|205152.5|18
1732594170000|2024-11-26 04:09:30|205256.9|205166.9|205257.8|205167.8|205257.8|205167.8|205256.9|205166.9|2
1732594180000|2024-11-26 04:09:40|205258.2|205168.2|205265.1|205175.1|205268.4|205178.4|205257.8|205167.8|21
1732594190000|2024-11-26 04:09:50|205266.6|205176.6|205259.6|205169.6|205266.6|205176.6|205259.6|205169.6|6
1732594200000|2024-11-26 04:10:00|205261.8|205171.8|205263.3|205173.3|205266.7|205176.7|205260.7|205170.7|19
1732594210000|2024-11-26 04:10:10|205258|205168|205261.9|205171.9|205262.9|205172.9|205258|205168|6
1732594220000|2024-11-26 04:10:20|205265|205175|205266.7|205176.7|205269|205179|205265|205175|9
1732594230000|2024-11-26 04:10:30|205267|205177|205267|205177|205267|205177|205267|205177|1
1732594240000|2024-11-26 04:10:40|205267.5|205177.5|205265|205175|205267.8|205177.8|205261.8|205171.8|8
1732594250000|2024-11-26 04:10:50|205261.7|205171.7|205213.4|205123.4|205261.7|205171.7|205209.9|205119.9|3
1732594260000|2024-11-26 04:11:00|205217.4|205127.4|205202.5|205112.5|205222.2|205132.2|205199|205109|21
1732594270000|2024-11-26 04:11:10|205200.9|205110.9|205203.7|205113.7|205203.7|205113.7|205195.9|205105.9|11
1732594280000|2024-11-26 04:11:20|205200.3|205110.3|205165.5|205075.5|205205.3|205115.3|205158.9|205068.9|8
1732594290000|2024-11-26 04:11:30|205169.5|205079.5|205146.2|205056.2|205176|205086|205112.7|205022.7|13
1732594300000|2024-11-26 04:11:40|205146.4|205056.4|205139.5|205049.5|205150|205060|205136|205046|21
1732594310000|2024-11-26 04:11:50|205137.5|205047.5|205140.8|205050.8|205140.8|205050.8|205135.2|205045.2|14
1732594320000|2024-11-26 04:12:00|205140.5|205050.5|205140.4|205050.4|205149|205059|205139.5|205049.5|11
1732594330000|2024-11-26 04:12:10|205143.3|205053.3|205138.8|205048.8|205144.3|205054.3|205134.5|205044.5|25
1732594340000|2024-11-26 04:12:20|205138|205048|205143|205053|205174.8|205084.8|205132.3|205042.3|25
1732594350000|2024-11-26 04:12:30|205145.5|205055.5|205149.5|205059.5|205149.5|205059.5|205145.5|205055.5|2
1732594370000|2024-11-26 04:12:50|205149.2|205059.2|205152.3|205062.3|205153.8|205063.8|205149.2|205059.2|3
1732594380000|2024-11-26 04:13:00|205154|205064|205180.3|205090.3|205180.3|205090.3|205154|205064|5
1732594390000|2024-11-26 04:13:10|205180.5|205090.5|205158|205068|205185.8|205095.8|205153.3|205063.3|7
1732594400000|2024-11-26 04:13:20|205149.2|205059.2|205151.9|205061.9|205162.7|205072.7|205147.4|205057.4|35
1732594410000|2024-11-26 04:13:30|205152|205062|205150.2|205060.2|205159.2|205069.2|205150|205060|13
1732594420000|2024-11-26 04:13:40|205150|205060|205151.8|205061.8|205159.5|205069.5|205150|205060|12
1732594430000|2024-11-26 04:13:50|205151|205061|205152.8|205062.8|205160.5|205070.5|205146|205056|36
1732594440000|2024-11-26 04:14:00|205149|205059|205152.3|205062.3|205152.3|205062.3|205147.3|205057.3|12
1732594450000|2024-11-26 04:14:10|205149.3|205059.3|205155.5|205065.5|205160.3|205070.3|205148|205058|26
1732594460000|2024-11-26 04:14:20|205157.3|205067.3|205173.5|205083.5|205177|205087|205152.5|205062.5|9
1732594470000|2024-11-26 04:14:30|205173.8|205083.8|205177.2|205087.2|205177.2|205087.2|205173.5|205083.5|5
1732594480000|2024-11-26 04:14:40|205181.5|205091.5|205184|205094|205184|205094|205181.5|205091.5|2
1732594490000|2024-11-26 04:14:50|205182.3|205092.3|205242.5|205152.5|205242.5|205152.5|205181.8|205091.8|7
1732594510000|2024-11-26 04:15:10|205246.2|205156.2|205216|205126|205246.2|205156.2|205216|205126|12
1732594520000|2024-11-26 04:15:20|205223.1|205133.1|205210.5|205120.5|205233.4|205143.4|205210.5|205120.5|5
1732594530000|2024-11-26 04:15:30|205214.4|205124.4|205216|205126|205221.2|205131.2|205213|205123|11
1732594540000|2024-11-26 04:15:40|205218|205128|205229|205139|205246.4|205156.4|205217.9|205127.9|11
1732594550000|2024-11-26 04:15:50|205229.2|205139.2|205230.4|205140.4|205240|205150|205228|205138|6
1732594560000|2024-11-26 04:16:00|205230.7|205140.7|205237.7|205147.7|205250.7|205160.7|205230|205140|14
1732594570000|2024-11-26 04:16:10|205237.5|205147.5|205237.5|205147.5|205237.5|205147.5|205237.5|205147.5|1
1732594580000|2024-11-26 04:16:20|205240.5|205150.5|205240.5|205150.5|205240.5|205150.5|205240.5|205150.5|1
1732594590000|2024-11-26 04:16:30|205225.5|205135.5|205227.5|205137.5|205229|205139|205225.5|205135.5|4
1732594600000|2024-11-26 04:16:40|205227.2|205137.2|205226.8|205136.8|205228.2|205138.2|205219.2|205129.2|13
1732594610000|2024-11-26 04:16:50|205226.7|205136.7|205226.7|205136.7|205226.7|205136.7|205226.7|205136.7|1
1732594620000|2024-11-26 04:17:00|205227.7|205137.7|205207|205117|205227.7|205137.7|205199.4|205109.4|19
1732594630000|2024-11-26 04:17:10|205197.8|205107.8|205210.5|205120.5|205211.3|205121.3|205193.5|205103.5|11
1732594640000|2024-11-26 04:17:20|205211.2|205121.2|205227.9|205137.9|205243.8|205153.8|205211.2|205121.2|15
1732594650000|2024-11-26 04:17:30|205224.5|205134.5|205228.3|205138.3|205228.5|205138.5|205222.7|205132.7|8
1732594660000|2024-11-26 04:17:40|205217.3|205127.3|205219.5|205129.5|205219.5|205129.5|205217.3|205127.3|3
1732594670000|2024-11-26 04:17:50|205219|205129|205215.5|205125.5|205222.5|205132.5|205209|205119|9
1732594680000|2024-11-26 04:18:00|205214.9|205124.9|205213.7|205123.7|205214.9|205124.9|205213.7|205123.7|2
1732594690000|2024-11-26 04:18:10|205212.7|205122.7|205199.2|205109.2|205212.7|205122.7|205190|205100|15
1732594700000|2024-11-26 04:18:20|205199.9|205109.9|205195.7|205105.7|205202.3|205112.3|205193.8|205103.8|18
1732594730000|2024-11-26 04:18:50|205195.5|205105.5|205227.5|205137.5|205227.5|205137.5|205195.5|205105.5|4
1732594740000|2024-11-26 04:19:00|205220.3|205130.3|205216.9|205126.9|205226.9|205136.9|205216.9|205126.9|18
1732594750000|2024-11-26 04:19:10|205215.5|205125.5|205220|205130|205220.7|205130.7|205210.5|205120.5|12
1732594760000|2024-11-26 04:19:20|205215.9|205125.9|205224.9|205134.9|205224.9|205134.9|205215.9|205125.9|3
1732594770000|2024-11-26 04:19:30|205225.5|205135.5|205228.3|205138.3|205228.5|205138.5|205215.8|205125.8|15
1732594780000|2024-11-26 04:19:40|205233|205143|205215.5|205125.5|205233|205143|205215.5|205125.5|2
1732594790000|2024-11-26 04:19:50|205213.9|205123.9|205225.5|205135.5|205228|205138|205213.9|205123.9|8
1732594800000|2024-11-26 04:20:00|205227.2|205137.2|205222.2|205132.2|205234.5|205144.5|205219.5|205129.5|9
1732594830000|2024-11-26 04:20:30|205219.9|205129.9|205211.7|205121.7|205219.9|205129.9|205210.9|205120.9|6
1732594840000|2024-11-26 04:20:40|205186.9|205096.9|205193.5|205103.5|205195.3|205105.3|205186.5|205096.5|21
1732594850000|2024-11-26 04:20:50|205186.4|205096.4|205178.5|205088.5|205186.4|205096.4|205163|205073|25
1732594860000|2024-11-26 04:21:00|205176|205086|205176|205086|205177.8|205087.8|205174|205084|6
1732594870000|2024-11-26 04:21:10|205176.3|205086.3|205176.3|205086.3|205176.3|205086.3|205176.3|205086.3|1
1732594880000|2024-11-26 04:21:20|205175|205085|205172.5|205082.5|205175|205085|205150.8|205060.8|10
1732594890000|2024-11-26 04:21:30|205170.8|205080.8|205162|205072|205171.5|205081.5|205157.3|205067.3|21
1732594900000|2024-11-26 04:21:40|205163.7|205073.7|205163.8|205073.8|205167.3|205077.3|205163.7|205073.7|7
1732594910000|2024-11-26 04:21:50|205167.5|205077.5|205163|205073|205168.8|205078.8|205159.5|205069.5|12
1732594920000|2024-11-26 04:22:00|205163.3|205073.3|205156.5|205066.5|205163.3|205073.3|205148.9|205058.9|19
1732594930000|2024-11-26 04:22:10|205153|205063|205150.5|205060.5|205153|205063|205150.5|205060.5|3
1732594940000|2024-11-26 04:22:20|205153.8|205063.8|205154.8|205064.8|205154.8|205064.8|205150.8|205060.8|6
1732594980000|2024-11-26 04:23:00|205154|205064|205124.5|205034.5|205154|205064|205119.3|205029.3|25
1732594990000|2024-11-26 04:23:10|205126|205036|205151.7|205061.7|205170.2|205080.2|205126|205036|19
1732595000000|2024-11-26 04:23:20|205151.9|205061.9|205155.3|205065.3|205157.5|205067.5|205151.5|205061.5|15
1732595010000|2024-11-26 04:23:30|205153.8|205063.8|205173.3|205083.3|205176.3|205086.3|205150.3|205060.3|14
1732595020000|2024-11-26 04:23:40|205170.5|205080.5|205168.5|205078.5|205171.5|205081.5|205167|205077|8
1732595030000|2024-11-26 04:23:50|205168.3|205078.3|205160.7|205070.7|205172|205082|205160.7|205070.7|7
1732595040000|2024-11-26 04:24:00|205164.3|205074.3|205167|205077|205172|205082|205163.7|205073.7|15
1732595050000|2024-11-26 04:24:10|205175|205085|205181|205091|205183.7|205093.7|205175|205085|7
1732595070000|2024-11-26 04:24:30|205179|205089|205178.8|205088.8|205180.5|205090.5|205177.4|205087.4|6
1732595080000|2024-11-26 04:24:40|205177|205087|205218|205128|205223|205133|205177|205087|7
1732595090000|2024-11-26 04:24:50|205218.2|205128.2|205215.5|205125.5|205218.2|205128.2|205211.4|205121.4|16
1732595100000|2024-11-26 04:25:00|205213.2|205123.2|205216.7|205126.7|205223.5|205133.5|205212.7|205122.7|14
1732595110000|2024-11-26 04:25:10|205220.5|205130.5|205217.5|205127.5|205220.5|205130.5|205217.5|205127.5|2
1732595120000|2024-11-26 04:25:20|205213.5|205123.5|205209|205119|205213.5|205123.5|205205.5|205115.5|3
1732595140000|2024-11-26 04:25:40|205201.3|205111.3|205195.9|205105.9|205201.3|205111.3|205191.8|205101.8|10
1732595150000|2024-11-26 04:25:50|205195.8|205105.8|205214|205124|205215.2|205125.2|205195.8|205105.8|11
1732595160000|2024-11-26 04:26:00|205207.7|205117.7|205207.7|205117.7|205209.2|205119.2|205205.5|205115.5|7
1732595180000|2024-11-26 04:26:20|205207.5|205117.5|205201.5|205111.5|205207.5|205117.5|205201.5|205111.5|2
1732595190000|2024-11-26 04:26:30|205203.5|205113.5|205209.4|205119.4|205209.7|205119.7|205190|205100|9
1732595200000|2024-11-26 04:26:40|205209.3|205119.3|205207.7|205117.7|205209.3|205119.3|205207.7|205117.7|2
1732595220000|2024-11-26 04:27:00|205204.7|205114.7|205210|205120|205210|205120|205194.2|205104.2|6
1732595230000|2024-11-26 04:27:10|205221|205131|205213.7|205123.7|205225|205135|205213.7|205123.7|4
1732595240000|2024-11-26 04:27:20|205215.5|205125.5|205216.5|205126.5|205222|205132|205215.5|205125.5|6
1732595250000|2024-11-26 04:27:30|205219.9|205129.9|205213.4|205123.4|205219.9|205129.9|205213.4|205123.4|3
1732595270000|2024-11-26 04:27:50|205209.5|205119.5|205173|205083|205210|205120|205172.8|205082.8|27
1732595280000|2024-11-26 04:28:00|205176|205086|205174|205084|205176.3|205086.3|205169|205079|26
1732595290000|2024-11-26 04:28:10|205195.8|205105.8|205223.5|205133.5|205243.8|205153.8|205195.8|205105.8|14
1732595300000|2024-11-26 04:28:20|205223.4|205133.4|205225.7|205135.7|205229|205139|205216.7|205126.7|10
1732595310000|2024-11-26 04:28:30|205223.2|205133.2|205226.5|205136.5|205226.5|205136.5|205220|205130|3
1732595320000|2024-11-26 04:28:40|205225.5|205135.5|205225.5|205135.5|205225.9|205135.9|205225.5|205135.5|3
1732595330000|2024-11-26 04:28:50|205230.5|205140.5|205235.7|205145.7|205235.7|205145.7|205230.5|205140.5|2
1732595340000|2024-11-26 04:29:00|205233.4|205143.4|205236.9|205146.9|205237|205147|205233.4|205143.4|4
1732595350000|2024-11-26 04:29:10|205234.2|205144.2|205234.2|205144.2|205234.2|205144.2|205231.9|205141.9|5
1732595360000|2024-11-26 04:29:20|205235.5|205145.5|205235.5|205145.5|205235.5|205145.5|205235.5|205145.5|1
1732595380000|2024-11-26 04:29:40|205231.5|205141.5|205231.5|205141.5|205231.5|205141.5|205231.5|205141.5|1
1732595400000|2024-11-26 04:30:00|205237.2|205147.2|205259.2|205169.2|205266.9|205176.9|205237.2|205147.2|10
1732595410000|2024-11-26 04:30:10|205253.2|205163.2|205254.5|205164.5|205254.5|205164.5|205250.2|205160.2|6
1732595420000|2024-11-26 04:30:20|205249.2|205159.2|205245.7|205155.7|205258.4|205168.4|205245.7|205155.7|10
1732595450000|2024-11-26 04:30:50|205268.5|205178.5|205268.4|205178.4|205278.4|205188.4|205263.5|205173.5|13
1732595460000|2024-11-26 04:31:00|205267.2|205177.2|205273.5|205183.5|205276.5|205186.5|205262|205172|10
1732595470000|2024-11-26 04:31:10|205273.9|205183.9|205297.2|205207.2|205302|205212|205273.9|205183.9|16
1732595480000|2024-11-26 04:31:20|205304|205214|205310.7|205220.7|205319.1|205229.1|205297.8|205207.8|23
1732595490000|2024-11-26 04:31:30|205313.4|205223.4|205309.2|205219.2|205314.7|205224.7|205304.2|205214.2|27
1732595500000|2024-11-26 04:31:40|205309.3|205219.3|205303.7|205213.7|205311.7|205221.7|205303.7|205213.7|12
1732595510000|2024-11-26 04:31:50|205305.7|205215.7|205307.7|205217.7|205307.7|205217.7|205305.5|205215.5|4
1732595520000|2024-11-26 04:32:00|205303.4|205213.4|205305.2|205215.2|205305.2|205215.2|205302.9|205212.9|4
1732595530000|2024-11-26 04:32:10|205307.9|205217.9|205307.2|205217.2|205312|205222|205302.3|205212.3|12
1732595540000|2024-11-26 04:32:20|205315|205225|205338|205248|205349.5|205259.5|205315|205225|16
1732595550000|2024-11-26 04:32:30|205343.2|205253.2|205339.9|205249.9|205343.3|205253.3|205334|205244|15
1732595560000|2024-11-26 04:32:40|205342.5|205252.5|205347.8|205257.8|205352.3|205262.3|205342.5|205252.5|9
1732595570000|2024-11-26 04:32:50|205346.8|205256.8|205346|205256|205351.8|205261.8|205343.8|205253.8|8
1732595580000|2024-11-26 04:33:00|205345.7|205255.7|205347.8|205257.8|205347.8|205257.8|205345.7|205255.7|4
1732595590000|2024-11-26 04:33:10|205345.8|205255.8|205346|205256|205346|205256|205345.5|205255.5|3
1732595600000|2024-11-26 04:33:20|205348|205258|205357.2|205267.2|205357.9|205267.9|205348|205258|10
1732595610000|2024-11-26 04:33:30|205355.3|205265.3|205355.3|205265.3|205355.3|205265.3|205355.3|205265.3|1
1732595620000|2024-11-26 04:33:40|205357.5|205267.5|205355|205265|205364.8|205274.8|205353.3|205263.3|9
1732595640000|2024-11-26 04:34:00|205359.3|205269.3|205346.7|205256.7|205359.3|205269.3|205343|205253|10
1732595650000|2024-11-26 04:34:10|205349.4|205259.4|205358.9|205268.9|205362.5|205272.5|205342.3|205252.3|31
1732595660000|2024-11-26 04:34:20|205354.5|205264.5|205353.8|205263.8|205354.5|205264.5|205352.3|205262.3|3
1732595670000|2024-11-26 04:34:30|205353.5|205263.5|205353.5|205263.5|205353.5|205263.5|205353.5|205263.5|1
1732595680000|2024-11-26 04:34:40|205353|205263|205347.5|205257.5|205353|205263|205341.8|205251.8|8
1732595700000|2024-11-26 04:35:00|205346.3|205256.3|205343.5|205253.5|205346.3|205256.3|205343.5|205253.5|2
1732595710000|2024-11-26 04:35:10|205339.8|205249.8|205349.5|205259.5|205349.5|205259.5|205334|205244|15
1732595720000|2024-11-26 04:35:20|205359|205269|205385|205295|205390.5|205300.5|205359|205269|8
1732595730000|2024-11-26 04:35:30|205396.5|205306.5|205392.7|205302.7|205396.5|205306.5|205392.5|205302.5|8
1732595740000|2024-11-26 04:35:40|205392.5|205302.5|205393.7|205303.7|205393.7|205303.7|205392.5|205302.5|4
1732595750000|2024-11-26 04:35:50|205393.5|205303.5|205394.5|205304.5|205394.5|205304.5|205390.2|205300.2|5
1732595760000|2024-11-26 04:36:00|205393.5|205303.5|205374.2|205284.2|205393.5|205303.5|205368|205278|13
1732595770000|2024-11-26 04:36:10|205364.3|205274.3|205357|205267|205364.3|205274.3|205357|205267|22
1732595780000|2024-11-26 04:36:20|205357.4|205267.4|205361|205271|205364.5|205274.5|205356.5|205266.5|11
1732595790000|2024-11-26 04:36:30|205357|205267|205373.8|205283.8|205373.8|205283.8|205357|205267|5
1732595800000|2024-11-26 04:36:40|205369.5|205279.5|205368.3|205278.3|205369.5|205279.5|205365.8|205275.8|5
1732595810000|2024-11-26 04:36:50|205371.8|205281.8|205376.9|205286.9|205380|205290|205366.5|205276.5|7
1732595820000|2024-11-26 04:37:00|205373.8|205283.8|205382|205292|205382|205292|205373.8|205283.8|3
1732595830000|2024-11-26 04:37:10|205374.5|205284.5|205363.9|205273.9|205374.5|205284.5|205362|205272|6
1732595840000|2024-11-26 04:37:20|205362|205272|205362.5|205272.5|205362.5|205272.5|205362|205272|2
1732595850000|2024-11-26 04:37:30|205359.8|205269.8|205347.8|205257.8|205359.8|205269.8|205339.8|205249.8|25
1732595860000|2024-11-26 04:37:40|205349.2|205259.2|205343.4|205253.4|205352.3|205262.3|205337.7|205247.7|36
1732595870000|2024-11-26 04:37:50|205348|205258|205354.9|205264.9|205357.5|205267.5|205343.4|205253.4|17
1732595880000|2024-11-26 04:38:00|205359.7|205269.7|205397|205307|205399.5|205309.5|205359.7|205269.7|4
1732595890000|2024-11-26 04:38:10|205397.2|205307.2|205405|205315|205413.3|205323.3|205397|205307|6
1732595900000|2024-11-26 04:38:20|205405.2|205315.2|205397.8|205307.8|205410.7|205320.7|205397.8|205307.8|8
1732595910000|2024-11-26 04:38:30|205397.9|205307.9|205400.3|205310.3|205402.8|205312.8|205397.9|205307.9|9
1732595920000|2024-11-26 04:38:40|205479|205389|205546|205456|205562.8|205472.8|205455.7|205365.7|22
1732595930000|2024-11-26 04:38:50|205539|205449|205524.1|205434.1|205541.7|205451.7|205518|205428|22
1732595940000|2024-11-26 04:39:00|205532.4|205442.4|205532|205442|205537.7|205447.7|205526.9|205436.9|18
1732595950000|2024-11-26 04:39:10|205504.8|205414.8|205555|205403.8|205559.6|205441.4|205501.2|205383.7|20
1732595960000|2024-11-26 04:39:20|205558.7|205404.3|205528.5|205438.5|205558.7|205443|205526.5|205404.3|9
1732595970000|2024-11-26 04:39:30|205528.8|205438.8|205549.3|205459.3|205556.2|205466.2|205528.5|205438.5|8
1732595980000|2024-11-26 04:39:40|205548|205458|205536.3|205446.3|205548|205458|205526.7|205436.7|8
1732595990000|2024-11-26 04:39:50|205535.6|205445.6|205543.5|205453.5|205543.5|205453.5|205514.4|205424.4|8
1732596000000|2024-11-26 04:40:00|205545.7|205455.7|205514.6|205424.6|205545.7|205455.7|205514.6|205424.6|14
1732596010000|2024-11-26 04:40:10|205520.5|205430.5|205476.2|205386.2|205520.5|205430.5|205476.2|205386.2|8
1732596020000|2024-11-26 04:40:20|205484.1|205394.1|205525.7|205435.7|205528.5|205438.5|205484.1|205394.1|7
1732596030000|2024-11-26 04:40:30|205519.1|205429.1|205521.5|205431.5|205528.6|205438.6|205519.1|205429.1|5
1732596040000|2024-11-26 04:40:40|205526.9|205436.9|205524.8|205434.8|205526.9|205436.9|205524.6|205434.6|3
1732596050000|2024-11-26 04:40:50|205509.7|205419.7|205496.1|205406.1|205509.7|205419.7|205468|205378|8
1732596060000|2024-11-26 04:41:00|205489.7|205399.7|205540.8|205450.8|205541.1|205451.1|205489.7|205399.7|10
1732596070000|2024-11-26 04:41:10|205540.6|205450.6|205539.5|205449.5|205540.6|205450.6|205539.5|205449.5|7
1732596080000|2024-11-26 04:41:20|205539.3|205449.3|205543.6|205453.6|205543.6|205453.6|205529.8|205439.8|8
1732596090000|2024-11-26 04:41:30|205543.5|205453.5|205551.2|205461.2|205554|205464|205535.7|205445.7|7
1732596100000|2024-11-26 04:41:40|205554.1|205464.1|205572.4|205482.4|205577.8|205487.8|205554.1|205464.1|9
1732596120000|2024-11-26 04:42:00|205575.5|205485.5|205578.3|205488.3|205581|205491|205575.5|205485.5|7
1732596140000|2024-11-26 04:42:20|205582.8|205492.8|205575|205485|205582.8|205492.8|205573.3|205483.3|6
1732596150000|2024-11-26 04:42:30|205574.1|205484.1|205530.5|205440.5|205583.5|205493.5|205526.8|205436.8|11
1732596160000|2024-11-26 04:42:40|205531.8|205441.8|205531|205441|205535.2|205445.2|205531|205441|5
1732596170000|2024-11-26 04:42:50|205525.2|205435.2|205532.2|205442.2|205533.6|205443.6|205525.2|205435.2|4
1732596180000|2024-11-26 04:43:00|205530|205440|205496.2|205406.2|205530|205440|205455.9|205365.9|12
1732596190000|2024-11-26 04:43:10|205494.2|205404.2|205494.2|205404.2|205494.2|205404.2|205494.2|205404.2|1
1732596200000|2024-11-26 04:43:20|205490.3|205400.3|205485.5|205395.5|205490.3|205400.3|205476.9|205386.9|6
1732596210000|2024-11-26 04:43:30|205500.2|205410.2|205495.9|205405.9|205500.2|205410.2|205493.9|205403.9|3
1732596230000|2024-11-26 04:43:50|205495.5|205405.5|205494.7|205404.7|205495.5|205405.5|205494.5|205404.5|3
1732596240000|2024-11-26 04:44:00|205496.5|205406.5|205517|205427|205522.3|205432.3|205496.5|205406.5|8
1732596250000|2024-11-26 04:44:10|205530|205440|205523.5|205433.5|205530|205440|205523.5|205433.5|8
1732596280000|2024-11-26 04:44:40|205527.2|205437.2|205469.9|205379.9|205527.2|205437.2|205463.2|205373.2|16
1732596290000|2024-11-26 04:44:50|205470.2|205380.2|205474.2|205384.2|205475|205385|205460.9|205370.9|16
1732596300000|2024-11-26 04:45:00|205470.4|205380.4|205469.7|205379.7|205470.4|205380.4|205469.7|205379.7|2
1732596310000|2024-11-26 04:45:10|205469.5|205379.5|205469.7|205379.7|205469.7|205379.7|205469.5|205379.5|2
1732596320000|2024-11-26 04:45:20|205470|205380|205467.4|205377.4|205470|205380|205467.4|205377.4|6
1732596330000|2024-11-26 04:45:30|205471.4|205381.4|205486|205396|205492.4|205402.4|205471.4|205381.4|12
1732596340000|2024-11-26 04:45:40|205484|205394|205487|205397|205487|205397|205482.9|205392.9|4
1732596350000|2024-11-26 04:45:50|205488.5|205398.5|205487|205397|205491.2|205401.2|205487|205397|4
1732596360000|2024-11-26 04:46:00|205483.5|205393.5|205497|205407|205497|205407|205483.5|205393.5|4
1732596370000|2024-11-26 04:46:10|205496.5|205406.5|205497.7|205407.7|205497.7|205407.7|205496.5|205406.5|3
1732596380000|2024-11-26 04:46:20|205498.2|205408.2|205498.4|205408.4|205499.1|205409.1|205494.5|205404.5|7
1732596390000|2024-11-26 04:46:30|205499.4|205409.4|205527|205437|205532.5|205442.5|205491.4|205401.4|11
1732596400000|2024-11-26 04:46:40|205525.4|205435.4|205526.3|205436.3|205529.2|205439.2|205525.4|205435.4|3
1732596410000|2024-11-26 04:46:50|205521.8|205431.8|205529.7|205439.7|205529.7|205439.7|205521.2|205431.2|7
1732596420000|2024-11-26 04:47:00|205530.8|205440.8|205555.5|205465.5|205559|205469|205522.8|205432.8|18
1732596430000|2024-11-26 04:47:10|205549.5|205459.5|205557.5|205467.5|205559|205469|205549.5|205459.5|7
1732596440000|2024-11-26 04:47:20|205557.7|205467.7|205550.6|205460.6|205557.7|205467.7|205550.6|205460.6|4
1732596450000|2024-11-26 04:47:30|205556.4|205466.4|205560.7|205470.7|205560.7|205470.7|205553.3|205463.3|9
1732596460000|2024-11-26 04:47:40|205561.3|205471.3|205568.4|205478.4|205571.5|205481.5|205561.3|205471.3|5
1732596480000|2024-11-26 04:48:00|205565.7|205475.7|205557.7|205467.7|205565.7|205475.7|205557.7|205467.7|3
1732596490000|2024-11-26 04:48:10|205557.2|205467.2|205605.7|205515.7|205623.2|205533.2|205557.2|205467.2|18
1732596500000|2024-11-26 04:48:20|205604.2|205514.2|205610.5|205520.5|205610.5|205520.5|205598.5|205508.5|23
1732596510000|2024-11-26 04:48:30|205605.1|205515.1|205608.1|205518.1|205615.4|205525.4|205598|205508|17
1732596520000|2024-11-26 04:48:40|205609.5|205519.5|205573.4|205483.4|205609.5|205519.5|205564.5|205474.5|12
1732596530000|2024-11-26 04:48:50|205571|205481|205559.9|205469.9|205573.6|205483.6|205556.9|205466.9|20
1732596540000|2024-11-26 04:49:00|205562.9|205472.9|205556.9|205466.9|205567|205477|205555|205465|31
1732596550000|2024-11-26 04:49:10|205552|205462|205555.2|205465.2|205557.5|205467.5|205551|205461|15
1732596560000|2024-11-26 04:49:20|205553.3|205463.3|205554.9|205464.9|205558.4|205468.4|205550.7|205460.7|5
1732596570000|2024-11-26 04:49:30|205552.9|205462.9|205523.5|205433.5|205552.9|205462.9|205517.9|205427.9|16
1732596580000|2024-11-26 04:49:40|205516.9|205426.9|205523.7|205433.7|205523.7|205433.7|205516.9|205426.9|6
1732596590000|2024-11-26 04:49:50|205522|205432|205485.1|205395.1|205525.5|205435.5|205484.9|205394.9|12
1732596600000|2024-11-26 04:50:00|205482.1|205392.1|205456.7|205366.7|205482.1|205392.1|205446.1|205356.1|36
1732596610000|2024-11-26 04:50:10|205456.8|205366.8|205448.6|205358.6|205456.8|205366.8|205444.3|205354.3|31
1732596620000|2024-11-26 04:50:20|205449.3|205359.3|205437.1|205347.1|205449.3|205359.3|205431|205341|12
1732596630000|2024-11-26 04:50:30|205436.3|205346.3|205437.1|205347.1|205437.1|205347.1|205436.3|205346.3|2
1732596640000|2024-11-26 04:50:40|205436.3|205346.3|205437.8|205347.8|205439.2|205349.2|205436.3|205346.3|3
1732596650000|2024-11-26 04:50:50|205438.3|205348.3|205438|205348|205438.3|205348.3|205438|205348|2
1732596660000|2024-11-26 04:51:00|205433.8|205343.8|205433.3|205343.3|205434.7|205344.7|205422.9|205332.9|4
1732596670000|2024-11-26 04:51:10|205437.8|205347.8|205436.9|205346.9|205439.2|205349.2|205430.3|205340.3|5
1732596680000|2024-11-26 04:51:20|205437.5|205347.5|205429.4|205339.4|205437.5|205347.5|205429.4|205339.4|3
1732596690000|2024-11-26 04:51:30|205432.4|205342.4|205433.4|205343.4|205435.1|205345.1|205432.2|205342.2|5
1732596700000|2024-11-26 04:51:40|205433.5|205343.5|205433.5|205343.5|205433.5|205343.5|205433.5|205343.5|1
1732596720000|2024-11-26 04:52:00|205422.5|205332.5|205426.6|205336.6|205439.9|205349.9|205415.5|205325.5|17
1732596730000|2024-11-26 04:52:10|205428.5|205338.5|205407.7|205317.7|205429.4|205339.4|205386.8|205296.8|18
1732596740000|2024-11-26 04:52:20|205404.7|205314.7|205406.7|205316.7|205406.7|205316.7|205404.7|205314.7|2
1732596760000|2024-11-26 04:52:40|205408|205318|205408|205318|205408|205318|205408|205318|1
1732596770000|2024-11-26 04:52:50|205412|205322|205432.9|205342.9|205435.9|205345.9|205412|205322|14
1732596780000|2024-11-26 04:53:00|205433.6|205343.6|205416|205326|205438.9|205348.9|205409|205319|21
1732596790000|2024-11-26 04:53:10|205409.8|205319.8|205410.9|205320.9|205412.2|205322.2|205408.9|205318.9|8
1732596800000|2024-11-26 04:53:20|205406.4|205316.4|205405.9|205315.9|205407.2|205317.2|205404.2|205314.2|4
1732596810000|2024-11-26 04:53:30|205396.4|205306.4|205412.7|205322.7|205418.6|205328.6|205396.4|205306.4|18
1732596820000|2024-11-26 04:53:40|205411.4|205321.4|205405.2|205315.2|205411.4|205321.4|205405.2|205315.2|6
1732596830000|2024-11-26 04:53:50|205406.9|205316.9|205406.9|205316.9|205406.9|205316.9|205406.9|205316.9|1
1732596840000|2024-11-26 04:54:00|205406|205316|205398.7|205308.7|205406|205316|205396.7|205306.7|4
1732596850000|2024-11-26 04:54:10|205399|205309|205390|205300|205399|205309|205380.4|205290.4|27
1732596860000|2024-11-26 04:54:20|205386.2|205296.2|205394.5|205304.5|205399.4|205309.4|205385.8|205295.8|18
1732596870000|2024-11-26 04:54:30|205394|205304|205348.4|205258.4|205394|205304|205348.1|205258.1|5
1732596880000|2024-11-26 04:54:40|205348.6|205258.6|205302.4|205212.4|205350.1|205260.1|205302.4|205212.4|15
1732596890000|2024-11-26 04:54:50|205301.2|205211.2|205299.7|205209.7|205303.4|205213.4|205299.7|205209.7|5
1732596900000|2024-11-26 04:55:00|205301.5|205211.5|205299.6|205209.6|205301.5|205211.5|205298.2|205208.2|10
1732596910000|2024-11-26 04:55:10|205296.8|205206.8|205292|205202|205296.8|205206.8|205292|205202|3
1732596930000|2024-11-26 04:55:30|205292.2|205202.2|205298.7|205208.7|205302.1|205212.1|205286.9|205196.9|13
1732596940000|2024-11-26 04:55:40|205288.9|205198.9|205306|205216|205306|205216|205288.7|205198.7|6
1732596950000|2024-11-26 04:55:50|205308|205218|205307|205217|205308.2|205218.2|205305.8|205215.8|7
1732596960000|2024-11-26 04:56:00|205306.8|205216.8|205308.3|205218.3|205327.3|205237.3|205298.2|205208.2|8
1732596970000|2024-11-26 04:56:10|205299|205209|205307.9|205217.9|205310.9|205220.9|205291.9|205201.9|12
1732596980000|2024-11-26 04:56:20|205304.2|205214.2|205325.7|205235.7|205325.7|205235.7|205304.2|205214.2|3
1732596990000|2024-11-26 04:56:30|205320.4|205230.4|205321.1|205231.1|205321.1|205231.1|205318.1|205228.1|3
1732597000000|2024-11-26 04:56:40|205318.7|205228.7|205326.2|205236.2|205326.2|205236.2|205318.7|205228.7|3
1732597010000|2024-11-26 04:56:50|205331.2|205241.2|205347.9|205257.9|205350.4|205260.4|205331.2|205241.2|5
1732597020000|2024-11-26 04:57:00|205346.9|205256.9|205338.6|205248.6|205347.6|205257.6|205338.6|205248.6|5
1732597030000|2024-11-26 04:57:10|205343.4|205253.4|205342.8|205252.8|205344.4|205254.4|205342.8|205252.8|4
1732597040000|2024-11-26 04:57:20|205339.4|205249.4|205343.1|205253.1|205343.1|205253.1|205337.6|205247.6|5
1732597050000|2024-11-26 04:57:30|205344.2|205254.2|205351.4|205261.4|205351.4|205261.4|205344.2|205254.2|3
1732597060000|2024-11-26 04:57:40|205347.8|205257.8|205350.1|205260.1|205351.4|205261.4|205345.9|205255.9|8
1732597070000|2024-11-26 04:57:50|205361.3|205271.3|205418.3|205328.3|205419.1|205329.1|205361.3|205271.3|14
1732597080000|2024-11-26 04:58:00|205412.3|205322.3|205397.3|205307.3|205412.3|205322.3|205393.1|205303.1|16
1732597090000|2024-11-26 04:58:10|205398.2|205308.2|205403.4|205313.4|205407.5|205317.5|205398.2|205308.2|6
1732597100000|2024-11-26 04:58:20|205400.9|205310.9|205402.7|205312.7|205402.7|205312.7|205394.4|205304.4|9
1732597110000|2024-11-26 04:58:30|205399.3|205309.3|205401.1|205311.1|205401.8|205311.8|205397.8|205307.8|7
1732597120000|2024-11-26 04:58:40|205393.6|205303.6|205376.5|205326.5|205396.4|205335.7|205372.3|205302.9|38
1732597130000|2024-11-26 04:58:50|205381.5|205331.5|205376.1|205326.1|205387.1|205337.1|205372.5|205322.5|36
1732597140000|2024-11-26 04:59:00|205379.3|205329.3|205369.9|205319.9|205379.3|205329.3|205366.1|205316.1|10
1732597150000|2024-11-26 04:59:10|205371.2|205321.2|205360.3|205310.3|205374.9|205324.9|205360.3|205310.3|13
1732597160000|2024-11-26 04:59:20|205362.3|205312.3|205344.8|205294.8|205376.6|205312.3|205344.8|205286.6|12
1732597170000|2024-11-26 04:59:30|205369.7|205279.7|205366.9|205276.9|205375.4|205285.4|205364|205274|14
1732597180000|2024-11-26 04:59:40|205377.2|205287.2|205369.9|205279.9|205377.2|205287.2|205367|205277|3
1732597190000|2024-11-26 04:59:50|205368.2|205278.2|205369.2|205279.2|205369.2|205279.2|205368|205278|4
1732597200000|2024-11-26 05:00:00|205362.8|205272.8|205364.1|205274.1|205370.1|205280.1|205358|205268|13
1732597210000|2024-11-26 05:00:10|205367.3|205277.3|205364.8|205274.8|205367.3|205277.3|205364.8|205274.8|4
1732597220000|2024-11-26 05:00:20|205363.8|205273.8|205367.2|205277.2|205368.9|205278.9|205363.6|205273.6|14
1732597240000|2024-11-26 05:00:40|205365|205275|205364.9|205274.9|205365.2|205275.2|205364.2|205274.2|4
1732597250000|2024-11-26 05:00:50|205363.5|205273.5|205378.5|205288.5|205378.5|205288.5|205363.5|205273.5|3
1732597260000|2024-11-26 05:01:00|205382|205292|205366.5|205276.5|205382|205292|205366.3|205276.3|5
1732597270000|2024-11-26 05:01:10|205365.5|205275.5|205366.2|205276.2|205368|205278|205365.5|205275.5|3
1732597280000|2024-11-26 05:01:20|205368|205278|205365.1|205275.1|205368|205278|205358.5|205268.5|6
1732597290000|2024-11-26 05:01:30|205360.7|205270.7|205358.4|205268.4|205360.7|205270.7|205350.8|205260.8|3
1732597300000|2024-11-26 05:01:40|205357.1|205267.1|205355|205265|205357.8|205267.8|205355|205265|3
1732597310000|2024-11-26 05:01:50|205357.8|205267.8|205354.9|205264.9|205358.6|205268.6|205354.9|205264.9|9
1732597320000|2024-11-26 05:02:00|205359.2|205269.2|205320|205230|205359.2|205269.2|205314.9|205224.9|9
1732597330000|2024-11-26 05:02:10|205324.2|205234.2|205314.6|205224.6|205324.2|205234.2|205298.9|205208.9|16
1732597340000|2024-11-26 05:02:20|205307.8|205217.8|205299.4|205209.4|205307.8|205217.8|205287.3|205197.3|9
1732597350000|2024-11-26 05:02:30|205303.5|205213.5|205298.6|205208.6|205316.6|205226.6|205287.4|205197.4|25
1732597360000|2024-11-26 05:02:40|205286.8|205196.8|205296.5|205206.5|205298.3|205208.3|205286.5|205196.5|8
1732597370000|2024-11-26 05:02:50|205290.2|205200.2|205298|205208|205299.2|205209.2|205284.5|205194.5|13
1732597380000|2024-11-26 05:03:00|205295.7|205205.7|205299.4|205209.4|205301.3|205211.3|205295.7|205205.7|6
1732597390000|2024-11-26 05:03:10|205301.4|205211.4|205330.7|205240.7|205337.5|205247.5|205301.4|205211.4|10
1732597420000|2024-11-26 05:03:40|205329.2|205239.2|205331.9|205241.9|205332.5|205242.5|205328.2|205238.2|12
1732597430000|2024-11-26 05:03:50|205332.4|205242.4|205329.6|205239.6|205334.2|205244.2|205329.5|205239.5|7
1732597440000|2024-11-26 05:04:00|205331.9|205241.9|205333.4|205243.4|205336.4|205246.4|205331.9|205241.9|5
1732597450000|2024-11-26 05:04:10|205330.4|205240.4|205331.9|205241.9|205336.4|205246.4|205330.4|205240.4|7
1732597470000|2024-11-26 05:04:30|205330.4|205240.4|205330.4|205240.4|205330.4|205240.4|205330.4|205240.4|1
1732597480000|2024-11-26 05:04:40|205333.2|205243.2|205336.2|205246.2|205337.7|205247.7|205329.4|205239.4|9
1732597500000|2024-11-26 05:05:00|205336.5|205246.5|205321.9|205231.9|205336.5|205246.5|205309.8|205219.8|10
1732597520000|2024-11-26 05:05:20|205320.4|205230.4|205320.4|205230.4|205320.4|205230.4|205320.4|205230.4|1
1732597530000|2024-11-26 05:05:30|205311.7|205221.7|205319.1|205229.1|205323.8|205233.8|205311.7|205221.7|10
1732597540000|2024-11-26 05:05:40|205312.4|205222.4|205318.1|205228.1|205318.1|205228.1|205303|205213|7
1732597550000|2024-11-26 05:05:50|205319.1|205229.1|205317.7|205227.7|205319.1|205229.1|205310.9|205220.9|5
1732597560000|2024-11-26 05:06:00|205320.1|205230.1|205331.3|205241.3|205333.7|205243.7|205320.1|205230.1|4
1732597570000|2024-11-26 05:06:10|205327.5|205237.5|205349.1|205259.1|205359.3|205269.3|205327.5|205237.5|7
1732597580000|2024-11-26 05:06:20|205345.1|205255.1|205356.2|205266.2|205364.2|205274.2|205345.1|205255.1|7
1732597590000|2024-11-26 05:06:30|205355|205265|205358.4|205268.4|205365.2|205275.2|205348.8|205258.8|5
1732597600000|2024-11-26 05:06:40|205357|205267|205355.4|205265.4|205358.1|205268.1|205354.8|205264.8|5
1732597620000|2024-11-26 05:07:00|205353.8|205263.8|205358.2|205268.2|205360|205270|205339|205249|37
1732597630000|2024-11-26 05:07:10|205345.9|205255.9|205342.1|205252.1|205358.4|205268.4|205339.6|205249.6|20
1732597640000|2024-11-26 05:07:20|205353.2|205263.2|205344.8|205254.8|205353.2|205263.2|205342.8|205252.8|19
1732597650000|2024-11-26 05:07:30|205345|205255|205354.2|205264.2|205355.9|205265.9|205342.7|205252.7|7
1732597660000|2024-11-26 05:07:40|205355.9|205265.9|205358.7|205268.7|205359.3|205269.3|205355.9|205265.9|4
1732597670000|2024-11-26 05:07:50|205361.3|205271.3|205359.8|205269.8|205361.6|205271.6|205359|205269|8
1732597680000|2024-11-26 05:08:00|205358.3|205268.3|205359.3|205269.3|205359.3|205269.3|205352.8|205262.8|4
1732597690000|2024-11-26 05:08:10|205353.7|205263.7|205345.1|205255.1|205353.7|205263.7|205345.1|205255.1|2
1732597700000|2024-11-26 05:08:20|205347.3|205257.3|205350|205260|205350|205260|205345.9|205255.9|4
1732597710000|2024-11-26 05:08:30|205349.9|205259.9|205349.9|205259.9|205349.9|205259.9|205349.9|205259.9|1
1732597730000|2024-11-26 05:08:50|205357.2|205267.2|205344.7|205254.7|205357.2|205267.2|205344.7|205254.7|14
1732597740000|2024-11-26 05:09:00|205347.3|205257.3|205393|205303|205404.4|205314.4|205347.3|205257.3|14
1732597750000|2024-11-26 05:09:10|205395.2|205305.2|205394.9|205304.9|205404|205314|205393.5|205303.5|16
1732597760000|2024-11-26 05:09:20|205396.8|205306.8|205403.2|205313.2|205410.9|205320.9|205396.8|205306.8|11
1732597770000|2024-11-26 05:09:30|205405.6|205315.6|205407.7|205317.7|205407.7|205317.7|205403.5|205313.5|4
1732597780000|2024-11-26 05:09:40|205404.5|205314.5|205399.9|205309.9|205421.6|205331.6|205394.8|205304.8|14
1732597790000|2024-11-26 05:09:50|205405.3|205315.3|205400.6|205310.6|205405.3|205315.3|205398.2|205308.2|10
1732597800000|2024-11-26 05:10:00|205400.1|205310.1|205399.3|205309.3|205402.5|205312.5|205399.3|205309.3|4
1732597810000|2024-11-26 05:10:10|205399.5|205309.5|205354.5|205264.5|205399.5|205309.5|205354.5|205264.5|10
1732597820000|2024-11-26 05:10:20|205357.5|205267.5|205341.1|205251.1|205359.2|205269.2|205331.4|205241.4|13
1732597830000|2024-11-26 05:10:30|205338.5|205248.5|205329|205239|205341.3|205251.3|205324.1|205234.1|19
1732597840000|2024-11-26 05:10:40|205330.8|205240.8|205327.6|205237.6|205330.8|205240.8|205322.2|205232.2|4
1732597860000|2024-11-26 05:11:00|205325.8|205235.8|205332.3|205242.3|205342.1|205252.1|205325.8|205235.8|18
1732597870000|2024-11-26 05:11:10|205340.9|205250.9|205331.6|205241.6|205340.9|205250.9|205331.6|205241.6|9
1732597880000|2024-11-26 05:11:20|205333.6|205243.6|205333.6|205243.6|205333.6|205243.6|205333.6|205243.6|1
1732597910000|2024-11-26 05:11:50|205339.7|205249.7|205352.3|205262.3|205352.3|205262.3|205339.7|205249.7|11
1732597920000|2024-11-26 05:12:00|205353.7|205263.7|205357.2|205267.2|205358.3|205268.3|205353.6|205263.6|8
1732597930000|2024-11-26 05:12:10|205356.5|205266.5|205374.3|205284.3|205374.3|205284.3|205350.4|205260.4|15
1732597940000|2024-11-26 05:12:20|205362.7|205272.7|205354.9|205264.9|205362.7|205272.7|205354.9|205264.9|7
1732597950000|2024-11-26 05:12:30|205355|205265|205353.6|205263.6|205355.5|205265.5|205352.2|205262.2|12
1732597960000|2024-11-26 05:12:40|205355.6|205265.6|205346.5|205256.5|205356.4|205266.4|205346.4|205256.4|11
1732597970000|2024-11-26 05:12:50|205354.1|205264.1|205364.7|205274.7|205371.5|205281.5|205354.1|205264.1|24
1732597980000|2024-11-26 05:13:00|205358.2|205268.2|205355.7|205265.7|205362|205272|205353.3|205263.3|18
1732597990000|2024-11-26 05:13:10|205353.1|205263.1|205357.3|205267.3|205361.7|205271.7|205350.4|205260.4|16
1732598000000|2024-11-26 05:13:20|205359.3|205269.3|205362.1|205272.1|205365.5|205275.5|205359.3|205269.3|6
1732598010000|2024-11-26 05:13:30|205362.7|205272.7|205361.8|205271.8|205364.2|205274.2|205352.2|205262.2|23
1732598020000|2024-11-26 05:13:40|205367.3|205277.3|205353|205263|205367.3|205277.3|205351.5|205261.5|16
1732598030000|2024-11-26 05:13:50|205351.7|205261.7|205357.1|205267.1|205364.9|205274.9|205351.7|205261.7|9
1732598040000|2024-11-26 05:14:00|205360.2|205270.2|205356.6|205266.6|205363|205273|205351.5|205261.5|15
1732598050000|2024-11-26 05:14:10|205357.9|205267.9|205355.7|205265.7|205368.7|205278.7|205355.7|205265.7|14
1732598060000|2024-11-26 05:14:20|205358.4|205268.4|205358.4|205268.4|205358.4|205268.4|205355.7|205265.7|4
1732598070000|2024-11-26 05:14:30|205362.4|205272.4|205378.2|205288.2|205384.2|205294.2|205362.4|205272.4|11
1732598080000|2024-11-26 05:14:40|205384.4|205294.4|205378.3|205288.3|205384.4|205294.4|205368.7|205278.7|13
1732598090000|2024-11-26 05:14:50|205368.3|205278.3|205377|205287|205379.5|205289.5|205367|205277|15
1732598100000|2024-11-26 05:15:00|205379.4|205289.4|205393.3|205303.3|205399|205309|205369.3|205279.3|19
1732598110000|2024-11-26 05:15:10|205481.5|205391.5|205488.6|205398.6|205492|205402|205476.5|205386.5|12
1732598120000|2024-11-26 05:15:20|205486.8|205396.8|205488.3|205398.3|205489.2|205399.2|205486.6|205396.6|8
1732598130000|2024-11-26 05:15:30|205491.7|205401.7|205487|205397|205491.7|205401.7|205487|205397|4
1732598140000|2024-11-26 05:15:40|205494|205404|205488.3|205398.3|205494.2|205404.2|205488.3|205398.3|8
1732598150000|2024-11-26 05:15:50|205491.6|205401.6|205477|205387|205491.6|205401.6|205477|205387|9
1732598160000|2024-11-26 05:16:00|205478.4|205388.4|205408.2|205318.2|205478.4|205388.4|205404|205314|17
1732598170000|2024-11-26 05:16:10|205410.4|205320.4|205405.9|205315.9|205414.7|205324.7|205405.9|205315.9|7
1732598180000|2024-11-26 05:16:20|205406.3|205316.3|205406.5|205316.5|205413.5|205323.5|205406.3|205316.3|10
1732598190000|2024-11-26 05:16:30|205406.7|205316.7|205411.5|205321.5|205411.7|205321.7|205406|205316|13
1732598200000|2024-11-26 05:16:40|205413.1|205323.1|205437.8|205347.8|205439.8|205349.8|205411|205321|10
1732598210000|2024-11-26 05:16:50|205433.5|205343.5|205439.3|205349.3|205439.3|205349.3|205433.5|205343.5|7
1732598220000|2024-11-26 05:17:00|205435.3|205345.3|205428.3|205338.3|205435.3|205345.3|205421.9|205331.9|12
1732598230000|2024-11-26 05:17:10|205424.8|205334.8|205423.7|205333.7|205429.8|205339.8|205414|205324|14
1732598240000|2024-11-26 05:17:20|205423.8|205333.8|205420|205330|205423.8|205333.8|205416.8|205326.8|8
1732598250000|2024-11-26 05:17:30|205421.9|205331.9|205431.5|205341.5|205435.2|205345.2|205421.9|205331.9|4
1732598260000|2024-11-26 05:17:40|205428|205338|205438.5|205348.5|205438.5|205348.5|205428|205338|6
1732598270000|2024-11-26 05:17:50|205439.3|205349.3|205427.1|205337.1|205449.9|205359.9|205415.1|205325.1|18
1732598280000|2024-11-26 05:18:00|205427.8|205337.8|205419.2|205329.2|205428.7|205338.7|205413|205323|23
1732598290000|2024-11-26 05:18:10|205420.7|205330.7|205405.1|205315.1|205423.8|205333.8|205405.1|205315.1|14
1732598300000|2024-11-26 05:18:20|205406.5|205316.5|205406.5|205316.5|205406.5|205316.5|205406.5|205316.5|1
1732598310000|2024-11-26 05:18:30|205403.3|205313.3|205403.9|205313.9|205406.9|205316.9|205401.1|205311.1|9
1732598340000|2024-11-26 05:19:00|205402.3|205312.3|205412|205322|205420.5|205330.5|205402.3|205312.3|7
1732598350000|2024-11-26 05:19:10|205397|205307|205402|205312|205412.5|205322.5|205389.1|205299.1|8
1732598360000|2024-11-26 05:19:20|205404.7|205314.7|205405.6|205315.6|205405.6|205315.6|205395|205305|5
1732598390000|2024-11-26 05:19:50|205400.6|205310.6|205402.1|205312.1|205402.1|205312.1|205396.1|205306.1|3
1732598400000|2024-11-26 05:20:00|205407.2|205317.2|205410.3|205320.3|205413.5|205323.5|205407.2|205317.2|8
1732598430000|2024-11-26 05:20:30|205408.6|205318.6|205407.6|205317.6|205408.6|205318.6|205407.6|205317.6|2
1732598440000|2024-11-26 05:20:40|205405|205315|205405|205315|205405|205315|205405|205315|1
1732598460000|2024-11-26 05:21:00|205405.8|205315.8|205381.2|205291.2|205408.9|205318.9|205372.4|205282.4|10
1732598470000|2024-11-26 05:21:10|205382.4|205292.4|205405.5|205315.5|205412.4|205322.4|205378.3|205288.3|12
1732598500000|2024-11-26 05:21:40|205407|205317|205413.7|205323.7|205417.4|205327.4|205407|205317|5
1732598510000|2024-11-26 05:21:50|205421.2|205331.2|205425.2|205335.2|205438.6|205348.6|205421.2|205331.2|11
1732598520000|2024-11-26 05:22:00|205425|205335|205402.6|205312.6|205425|205335|205402.6|205312.6|3
1732598530000|2024-11-26 05:22:10|205405.2|205315.2|205405.2|205315.2|205405.2|205315.2|205405.2|205315.2|1
1732598540000|2024-11-26 05:22:20|205403.6|205313.6|205517.1|205427.1|205517.1|205427.1|205381.9|205291.9|9
1732598550000|2024-11-26 05:22:30|205522.1|205432.1|205521.1|205431.1|205525.1|205435.1|205516.7|205426.7|5
1732598560000|2024-11-26 05:22:40|205524.6|205434.6|205540.7|205450.7|205548.1|205458.1|205519.6|205429.6|18
1732598570000|2024-11-26 05:22:50|205539.4|205449.4|205536.7|205446.7|205541.2|205451.2|205534.2|205444.2|7
1732598580000|2024-11-26 05:23:00|205538.1|205448.1|205535|205445|205539.5|205449.5|205535|205445|5
1732598590000|2024-11-26 05:23:10|205535.2|205445.2|205599.3|205509.3|205602.1|205512.1|205534.5|205444.5|8
1732598600000|2024-11-26 05:23:20|205590.4|205500.4|205578.9|205488.9|205590.4|205500.4|205578.9|205488.9|5
1732598610000|2024-11-26 05:23:30|205577.1|205487.1|205577.1|205487.1|205577.1|205487.1|205577.1|205487.1|1
1732598620000|2024-11-26 05:23:40|205571.5|205481.5|205575.9|205485.9|205575.9|205485.9|205571.5|205481.5|2
1732598630000|2024-11-26 05:23:50|205580.9|205490.9|205546.6|205456.6|205580.9|205490.9|205546.6|205456.6|7
1732598640000|2024-11-26 05:24:00|205543.7|205453.7|205683.4|205593.4|205683.4|205593.4|205543.7|205453.7|13
1732598650000|2024-11-26 05:24:10|205676.7|205586.7|205683.6|205593.6|205683.6|205593.6|205676.7|205586.7|2
1732598660000|2024-11-26 05:24:20|205688|205598|205702.3|205612.3|205704.9|205614.9|205688|205598|3
1732598690000|2024-11-26 05:24:50|205695.5|205605.5|205701.8|205611.8|205701.8|205611.8|205695.5|205605.5|3
1732598700000|2024-11-26 05:25:00|205689.4|205599.4|205686.6|205596.6|205689.4|205599.4|205680.1|205590.1|3
1732598710000|2024-11-26 05:25:10|205687.8|205597.8|205682.2|205592.2|205692.4|205602.4|205676|205586|7
1732598720000|2024-11-26 05:25:20|205685.9|205595.9|205679.1|205589.1|205685.9|205595.9|205673.1|205583.1|7
1732598730000|2024-11-26 05:25:30|205678.9|205588.9|205680.8|205590.8|205680.8|205590.8|205669|205579|3
1732598750000|2024-11-26 05:25:50|205680|205590|205680|205590|205680|205590|205680|205590|1
1732598760000|2024-11-26 05:26:00|205678.6|205588.6|205703.6|205613.6|205703.6|205613.6|205678.6|205588.6|9
1732598770000|2024-11-26 05:26:10|205706.6|205616.6|205701.4|205611.4|205706.6|205616.6|205701.3|205611.3|5
1732598780000|2024-11-26 05:26:20|205701.6|205611.6|205701.4|205611.4|205704.4|205614.4|205701.3|205611.3|6
1732598790000|2024-11-26 05:26:30|205701.3|205611.3|205707.8|205617.8|205713.3|205623.3|205700|205610|9
1732598800000|2024-11-26 05:26:40|205709.3|205619.3|205706.3|205616.3|205714.9|205624.9|205702.5|205612.5|12
1732598810000|2024-11-26 05:26:50|205707.3|205617.3|205705.8|205615.8|205712.2|205622.2|205702|205612|12
1732598820000|2024-11-26 05:27:00|205706.8|205616.8|205728.5|205638.5|205728.5|205638.5|205702.5|205612.5|11
1732598830000|2024-11-26 05:27:10|205728.4|205638.4|205706.5|205616.5|205731.8|205641.8|205706.5|205616.5|10
1732598840000|2024-11-26 05:27:20|205708.3|205618.3|205753.6|205663.6|205755.1|205665.1|205706.2|205616.2|6
1732598850000|2024-11-26 05:27:30|205758.4|205668.4|205748.8|205658.8|205758.4|205668.4|205745.8|205655.8|8
1732598870000|2024-11-26 05:27:50|205745.3|205655.3|205748.8|205658.8|205749.4|205659.4|205745.3|205655.3|4
1732598880000|2024-11-26 05:28:00|205747|205657|205737|205647|205747|205657|205733|205643|4
1732598890000|2024-11-26 05:28:10|205747|205657|205756.5|205666.5|205761|205671|205741.5|205651.5|7
1732598900000|2024-11-26 05:28:20|205760.5|205670.5|205792.3|205702.3|205794.4|205704.4|205754.5|205664.5|9
1732598910000|2024-11-26 05:28:30|205804.6|205714.6|205797.5|205707.5|205806.6|205716.6|205797.5|205707.5|9
1732598920000|2024-11-26 05:28:40|205798.5|205708.5|205801.2|205711.2|205803|205713|205798.5|205708.5|6
1732598930000|2024-11-26 05:28:50|205798.7|205708.7|205734.9|205644.9|205798.7|205708.7|205733.7|205643.7|10
1732598940000|2024-11-26 05:29:00|205715.5|205625.5|205780.8|205690.8|205783.7|205693.7|205712.9|205622.9|8
1732598950000|2024-11-26 05:29:10|205777.1|205687.1|205777.1|205687.1|205777.1|205687.1|205777.1|205687.1|1
1732598960000|2024-11-26 05:29:20|205782.2|205692.2|205795|205705|205795|205705|205782.2|205692.2|3
1732598970000|2024-11-26 05:29:30|205798.5|205708.5|205799.6|205709.6|205799.6|205709.6|205798.5|205708.5|2
1732598980000|2024-11-26 05:29:40|205797.4|205707.4|205797.4|205707.4|205797.4|205707.4|205797.4|205707.4|1
1732598990000|2024-11-26 05:29:50|205800.2|205710.2|205799|205709|205801.8|205711.8|205798.7|205708.7|5
1732599000000|2024-11-26 05:30:00|205805.4|205715.4|205807.6|205717.6|205813.1|205723.1|205801.7|205711.7|16
1732599010000|2024-11-26 05:30:10|205805.8|205715.8|205799.1|205709.1|205811.4|205721.4|205799.1|205709.1|12
1732599020000|2024-11-26 05:30:20|205797.8|205707.8|205794.6|205704.6|205799.5|205709.5|205794.6|205704.6|6
1732599030000|2024-11-26 05:30:30|205796.4|205706.4|205896.1|205806.1|205901|205811|205794.9|205704.9|14
1732599040000|2024-11-26 05:30:40|205893.3|205803.3|205882.5|205792.5|205897.4|205807.4|205876.4|205786.4|16
1732599050000|2024-11-26 05:30:50|205878.9|205788.9|205853.2|205763.2|205881.9|205791.9|205853.2|205763.2|11
1732599060000|2024-11-26 05:31:00|205861.5|205771.5|205842.4|205752.4|205874.6|205784.6|205840.6|205750.6|16
1732599070000|2024-11-26 05:31:10|205840.2|205750.2|205846.7|205756.7|205856.3|205766.3|205833.2|205743.2|11
1732599080000|2024-11-26 05:31:20|205846.3|205756.3|205812.5|205722.5|205846.3|205756.3|205812.5|205722.5|5
1732599090000|2024-11-26 05:31:30|205815.4|205725.4|205853.8|205763.8|205853.8|205763.8|205813.3|205723.3|9
1732599100000|2024-11-26 05:31:40|205849.6|205759.6|205836.1|205746.1|205849.6|205759.6|205828.4|205738.4|6
1732599110000|2024-11-26 05:31:50|205832.2|205742.2|205836.7|205746.7|205837.7|205747.7|205832.2|205742.2|4
1732599120000|2024-11-26 05:32:00|205840.4|205750.4|205830|205740|205840.4|205750.4|205826.6|205736.6|12
1732599130000|2024-11-26 05:32:10|205830.6|205740.6|205839.9|205749.9|205842.4|205752.4|205827.3|205737.3|10
1732599140000|2024-11-26 05:32:20|205835.9|205745.9|205837.6|205747.6|205838.1|205748.1|205833.3|205743.3|7
1732599160000|2024-11-26 05:32:40|205835.9|205745.9|205820.1|205730.1|205835.9|205745.9|205811.3|205721.3|9
1732599170000|2024-11-26 05:32:50|205825.9|205735.9|205782.6|205692.6|205825.9|205735.9|205775.5|205685.5|19
1732599180000|2024-11-26 05:33:00|205784.8|205694.8|205784|205694|205784.8|205694.8|205778.2|205688.2|4
1732599190000|2024-11-26 05:33:10|205805|205715|205789.4|205699.4|205805|205715|205789.4|205699.4|3
1732599200000|2024-11-26 05:33:20|205780.4|205690.4|205785.7|205695.7|205786.2|205696.2|205780.4|205690.4|4
1732599210000|2024-11-26 05:33:30|205787|205697|205786.8|205696.8|205787|205697|205786.8|205696.8|2
1732599220000|2024-11-26 05:33:40|205786.2|205696.2|205786.7|205696.7|205786.7|205696.7|205783.2|205693.2|4
1732599230000|2024-11-26 05:33:50|205786.5|205696.5|205786.5|205696.5|205786.5|205696.5|205786.5|205696.5|1
1732599240000|2024-11-26 05:34:00|205781|205691|205784.5|205694.5|205784.5|205694.5|205781|205691|2
1732599250000|2024-11-26 05:34:10|205787.2|205697.2|205787.7|205697.7|205788.1|205698.1|205787.2|205697.2|3
1732599260000|2024-11-26 05:34:20|205787.6|205697.6|205811.6|205721.6|205811.6|205721.6|205787.6|205697.6|7
1732599270000|2024-11-26 05:34:30|205811|205721|205809.1|205719.1|205811.1|205721.1|205800.2|205710.2|5
1732599280000|2024-11-26 05:34:40|205808.2|205718.2|205808.7|205718.7|205809.6|205719.6|205799.2|205709.2|8
1732599290000|2024-11-26 05:34:50|205808.8|205718.8|205804.5|205714.5|205808.8|205718.8|205797|205707|14
1732599300000|2024-11-26 05:35:00|205801.6|205711.6|205807.8|205717.8|205812.3|205722.3|205800.2|205710.2|13
1732599320000|2024-11-26 05:35:20|205808.2|205718.2|205812.3|205722.3|205812.3|205722.3|205808.2|205718.2|2
1732599330000|2024-11-26 05:35:30|205815.5|205725.5|205816.7|205726.7|205817.7|205727.7|205815.5|205725.5|4
1732599340000|2024-11-26 05:35:40|205815.7|205725.7|205745.8|205655.8|205815.7|205725.7|205742.4|205652.4|15
1732599350000|2024-11-26 05:35:50|205742.4|205652.4|205746|205656|205746|205656|205740.1|205650.1|5
1732599360000|2024-11-26 05:36:00|205751|205661|205754.3|205664.3|205755.2|205665.2|205749.8|205659.8|8
1732599370000|2024-11-26 05:36:10|205749.6|205659.6|205737.8|205647.8|205751.8|205661.8|205731.3|205641.3|7
1732599380000|2024-11-26 05:36:20|205733|205643|205737.7|205647.7|205737.7|205647.7|205727.6|205637.6|5
1732599400000|2024-11-26 05:36:40|205734.7|205644.7|205727.7|205637.7|205739.2|205649.2|205727.7|205637.7|7
1732599420000|2024-11-26 05:37:00|205732.7|205642.7|205785.4|205695.4|205785.4|205695.4|205726.9|205636.9|9
1732599430000|2024-11-26 05:37:10|205782.7|205692.7|205767.3|205677.3|205782.7|205692.7|205759.4|205669.4|13
1732599440000|2024-11-26 05:37:20|205761.5|205671.5|205766.1|205676.1|205768.1|205678.1|205761.4|205671.4|7
1732599460000|2024-11-26 05:37:40|205769.6|205679.6|205768.8|205678.8|205769.8|205679.8|205766.6|205676.6|6
1732599480000|2024-11-26 05:38:00|205763.1|205673.1|205770|205680|205773.2|205683.2|205759.2|205669.2|10
1732599490000|2024-11-26 05:38:10|205769.1|205679.1|205770.7|205680.7|205770.7|205680.7|205769.1|205679.1|3
1732599510000|2024-11-26 05:38:30|205769.6|205679.6|205767|205677|205769.6|205679.6|205761.3|205671.3|3
1732599520000|2024-11-26 05:38:40|205768.3|205678.3|205774.4|205684.4|205776.8|205686.8|205767.3|205677.3|8
1732599530000|2024-11-26 05:38:50|205774|205684|205774.6|205684.6|205774.6|205684.6|205773.2|205683.2|3
1732599540000|2024-11-26 05:39:00|205773.1|205683.1|205717.7|205627.7|205773.5|205683.5|205717.7|205627.7|13
1732599550000|2024-11-26 05:39:10|205720.5|205630.5|205751.3|205661.3|205753.6|205663.6|205720.5|205630.5|14
1732599560000|2024-11-26 05:39:20|205752.9|205662.9|205757.7|205667.7|205757.7|205667.7|205752.3|205662.3|8
1732599570000|2024-11-26 05:39:30|205748|205658|205748.6|205658.6|205753.6|205663.6|205748|205658|7
1732599580000|2024-11-26 05:39:40|205764.3|205674.3|205784.3|205694.3|205790.4|205700.4|205764.3|205674.3|6
1732599600000|2024-11-26 05:40:00|205782.3|205692.3|205788.1|205698.1|205794.7|205704.7|205782.3|205692.3|6
1732599610000|2024-11-26 05:40:10|205789.4|205699.4|205787.1|205697.1|205789.4|205699.4|205787.1|205697.1|3
1732599620000|2024-11-26 05:40:20|205789.9|205699.9|205794.7|205704.7|205798.3|205708.3|205789.9|205699.9|7
1732599630000|2024-11-26 05:40:30|205796.1|205706.1|205795|205705|205804|205714|205792|205702|10
1732599640000|2024-11-26 05:40:40|205798.5|205708.5|205800.4|205710.4|205800.4|205710.4|205794.7|205704.7|12
1732599650000|2024-11-26 05:40:50|205801.8|205711.8|205801.8|205711.8|205801.8|205711.8|205801.8|205711.8|1
1732599660000|2024-11-26 05:41:00|205798.9|205708.9|205799|205709|205801.5|205711.5|205797|205707|4
1732599680000|2024-11-26 05:41:20|205793.9|205703.9|205795.5|205705.5|205799.5|205709.5|205793.9|205703.9|3
1732599690000|2024-11-26 05:41:30|205796.5|205706.5|205801|205711|205806|205716|205796.5|205706.5|5
1732599700000|2024-11-26 05:41:40|205796|205706|205796|205706|205796|205706|205796|205706|1
1732599720000|2024-11-26 05:42:00|205795.9|205705.9|205732.2|205642.2|205795.9|205705.9|205730.6|205640.6|16
1732599730000|2024-11-26 05:42:10|205734.6|205644.6|205740.2|205650.2|205742.6|205652.6|205734.6|205644.6|10
1732599740000|2024-11-26 05:42:20|205748.5|205658.5|205751.7|205661.7|205751.7|205661.7|205748.5|205658.5|3
1732599750000|2024-11-26 05:42:30|205754.1|205664.1|205768.9|205678.9|205772.5|205682.5|205754.1|205664.1|8
1732599760000|2024-11-26 05:42:40|205761.9|205671.9|205756.7|205666.7|205761.9|205671.9|205756.4|205666.4|8
1732599770000|2024-11-26 05:42:50|205763.1|205673.1|205767.6|205677.6|205768.3|205678.3|205756.7|205666.7|8
1732599780000|2024-11-26 05:43:00|205783.5|205693.5|205826.7|205736.7|205832.2|205742.2|205783.5|205693.5|4
1732599800000|2024-11-26 05:43:20|205830.4|205740.4|205823.7|205733.7|205830.4|205740.4|205823.7|205733.7|3
1732599810000|2024-11-26 05:43:30|205823.5|205733.5|205823.5|205733.5|205823.5|205733.5|205823.5|205733.5|1
1732599820000|2024-11-26 05:43:40|205826.7|205736.7|205872.6|205782.6|205880.3|205790.3|205826.7|205736.7|4
1732599830000|2024-11-26 05:43:50|205870.7|205780.7|205873.3|205783.3|205873.3|205783.3|205864.6|205774.6|5
1732599840000|2024-11-26 05:44:00|205870.5|205780.5|205867.9|205777.9|205877.6|205787.6|205860.2|205770.2|8
1732599850000|2024-11-26 05:44:10|205879.3|205789.3|205871.6|205781.6|205879.3|205789.3|205871.6|205781.6|3
1732599860000|2024-11-26 05:44:20|205871.5|205781.5|205863.2|205773.2|205872.9|205782.9|205863.2|205773.2|5
1732599870000|2024-11-26 05:44:30|205864|205774|205867.5|205777.5|205867.5|205777.5|205860|205770|3
1732599880000|2024-11-26 05:44:40|205868.4|205778.4|205858.4|205768.4|205868.4|205778.4|205855.7|205765.7|5
1732599890000|2024-11-26 05:44:50|205865.9|205775.9|205865.9|205775.9|205865.9|205775.9|205865.9|205775.9|1
1732599900000|2024-11-26 05:45:00|205869.4|205779.4|205860.5|205770.5|205869.4|205779.4|205853.5|205763.5|7
1732599910000|2024-11-26 05:45:10|205858.5|205768.5|205858.6|205768.6|205858.6|205768.6|205853.5|205763.5|3
1732599920000|2024-11-26 05:45:20|205864.8|205774.8|205864.8|205774.8|205864.8|205774.8|205864.8|205774.8|1
1732599940000|2024-11-26 05:45:40|205855.6|205765.6|205856|205766|205862.5|205772.5|205855.6|205765.6|5
1732599950000|2024-11-26 05:45:50|205854|205764|205876.5|205786.5|205876.5|205786.5|205854|205764|8
1732599960000|2024-11-26 05:46:00|205875.1|205785.1|205875.1|205785.1|205875.1|205785.1|205875.1|205785.1|1
1732599980000|2024-11-26 05:46:20|205916.8|205826.8|205908.1|205818.1|205916.8|205826.8|205908.1|205818.1|4
1732599990000|2024-11-26 05:46:30|205910.2|205820.2|205906.9|205816.9|205910.2|205820.2|205905.1|205815.1|3
1732600000000|2024-11-26 05:46:40|205909.3|205819.3|205942.7|205852.7|205942.7|205852.7|205909.3|205819.3|5
1732600010000|2024-11-26 05:46:50|205941|205851|205941.2|205851.2|205948|205858|205939.4|205849.4|6
1732600020000|2024-11-26 05:47:00|205944.2|205854.2|205982.6|205892.6|205988|205898|205944.2|205854.2|9
1732600030000|2024-11-26 05:47:10|205988.9|205898.9|205986.4|205896.4|205988.9|205898.9|205986.4|205896.4|2
1732600040000|2024-11-26 05:47:20|205989.7|205899.7|205972|205882|205994.7|205904.7|205969.6|205879.6|7
1732600050000|2024-11-26 05:47:30|205973.2|205883.2|205968.1|205878.1|205973.2|205883.2|205968.1|205878.1|4
1732600060000|2024-11-26 05:47:40|205968.8|205878.8|205982.7|205892.7|205982.7|205892.7|205967.9|205877.9|4
1732600070000|2024-11-26 05:47:50|205979.1|205889.1|205986.9|205896.9|205988.4|205898.4|205972.5|205882.5|7
1732600080000|2024-11-26 05:48:00|205983.4|205893.4|205983.4|205893.4|205983.4|205893.4|205983.4|205893.4|1
1732600090000|2024-11-26 05:48:10|205991.4|205901.4|205989.1|205899.1|205991.4|205901.4|205986.1|205896.1|3
1732600100000|2024-11-26 05:48:20|205987.7|205897.7|205997.5|205907.5|205997.5|205907.5|205987.7|205897.7|3
1732600110000|2024-11-26 05:48:30|205986|205896|205979.2|205889.2|205988.6|205898.6|205976.3|205886.3|8
1732600120000|2024-11-26 05:48:40|205972.8|205882.8|205973.5|205883.5|205978.1|205888.1|205964.7|205874.7|21
1732600130000|2024-11-26 05:48:50|205974.7|205884.7|205980.3|205890.3|205986.5|205896.5|205969|205879|16
1732600140000|2024-11-26 05:49:00|205982.3|205892.3|205989.9|205899.9|205989.9|205899.9|205973.5|205883.5|6
1732600150000|2024-11-26 05:49:10|205984.8|205894.8|205984.8|205894.8|205984.8|205894.8|205984.8|205894.8|1
1732600160000|2024-11-26 05:49:20|205982.3|205892.3|205982.3|205892.3|205982.3|205892.3|205982.3|205892.3|1
1732600170000|2024-11-26 05:49:30|205985.5|205895.5|205985.5|205895.5|205985.5|205895.5|205985.5|205895.5|1
1732600180000|2024-11-26 05:49:40|205979.4|205889.4|205945|205855|205979.4|205889.4|205932|205842|7
1732600190000|2024-11-26 05:49:50|205939.3|205849.3|205948|205858|205948|205858|205939.3|205849.3|3
1732600200000|2024-11-26 05:50:00|205948.9|205858.9|205948.5|205858.5|205948.9|205858.9|205947.6|205857.6|3
1732600210000|2024-11-26 05:50:10|205945.9|205855.9|205949.7|205859.7|205949.7|205859.7|205929.3|205839.3|12
1732600220000|2024-11-26 05:50:20|205946.2|205856.2|205946.6|205856.6|205946.6|205856.6|205938.8|205848.8|4
1732600230000|2024-11-26 05:50:30|205948.9|205858.9|205992.1|205902.1|205992.4|205902.4|205948.9|205858.9|4
1732600240000|2024-11-26 05:50:40|205986.7|205896.7|205983.9|205893.9|205986.7|205896.7|205983.9|205893.9|2
1732600250000|2024-11-26 05:50:50|205986.3|205896.3|205991.8|205901.8|205994.1|205904.1|205986.3|205896.3|6
1732600260000|2024-11-26 05:51:00|205998.1|205908.1|205989.5|205899.5|205998.1|205908.1|205985.4|205895.4|25
1732600270000|2024-11-26 05:51:10|205988.5|205898.5|205991.3|205901.3|205994.9|205904.9|205988.5|205898.5|5
1732600280000|2024-11-26 05:51:20|205993.3|205903.3|205987.8|205897.8|205996.3|205906.3|205981.2|205891.2|15
1732600300000|2024-11-26 05:51:40|205981.5|205891.5|205985.2|205895.2|205985.2|205895.2|205977|205887|9
1732600320000|2024-11-26 05:52:00|205984.6|205894.6|205983.1|205893.1|205985.7|205895.7|205976.9|205886.9|11
1732600330000|2024-11-26 05:52:10|205984.2|205894.2|205990.7|205900.7|205991.9|205901.9|205984.2|205894.2|3
1732600340000|2024-11-26 05:52:20|205980.6|205890.6|205975.9|205885.9|205980.6|205890.6|205975.5|205885.5|4
1732600350000|2024-11-26 05:52:30|205980.4|205890.4|205982.6|205892.6|205992|205902|205974.7|205884.7|19
1732600360000|2024-11-26 05:52:40|205986.9|205896.9|205989.2|205899.2|205990.7|205900.7|205983.8|205893.8|5
1732600370000|2024-11-26 05:52:50|205989.6|205899.6|206026.5|205936.5|206026.5|205936.5|205988.7|205898.7|5
1732600380000|2024-11-26 05:53:00|206023.6|205933.6|206016.9|205926.9|206023.6|205933.6|206012.3|205922.3|5
1732600390000|2024-11-26 05:53:10|206018.3|205928.3|205978.5|205888.5|206029|205939|205978.5|205888.5|9
1732600400000|2024-11-26 05:53:20|205980|205890|205981.9|205891.9|205992.5|205902.5|205979.2|205889.2|8
1732600410000|2024-11-26 05:53:30|205978.2|205888.2|205977.3|205887.3|205978.9|205888.9|205971.2|205881.2|11
1732600420000|2024-11-26 05:53:40|205974.6|205884.6|205983.5|205893.5|205983.5|205893.5|205974.6|205884.6|10
1732600430000|2024-11-26 05:53:50|205984.4|205894.4|205984.4|205894.4|205984.4|205894.4|205984.4|205894.4|1
1732600440000|2024-11-26 05:54:00|205983.5|205893.5|205981.5|205891.5|205988.4|205898.4|205980.8|205890.8|14
1732600450000|2024-11-26 05:54:10|205983.2|205893.2|205983.9|205893.9|205987.3|205897.3|205975.5|205885.5|8
1732600460000|2024-11-26 05:54:20|205986.2|205896.2|205983.4|205893.4|205989.8|205899.8|205983.4|205893.4|8
1732600470000|2024-11-26 05:54:30|205978.1|205888.1|205984|205894|205984|205894|205978.1|205888.1|3
1732600480000|2024-11-26 05:54:40|205985.9|205895.9|205977.2|205887.2|205986|205896|205977.2|205887.2|4
1732600490000|2024-11-26 05:54:50|205978.3|205888.3|205973.6|205883.6|205984.7|205894.7|205973.6|205883.6|5
1732600500000|2024-11-26 05:55:00|205971.6|205881.6|205946.9|205856.9|205993|205903|205928.1|205838.1|20
1732600510000|2024-11-26 05:55:10|205948.3|205858.3|205937.9|205847.9|205948.3|205858.3|205936.6|205846.6|3
1732600520000|2024-11-26 05:55:20|205938|205848|205940|205850|205940|205850|205932.5|205842.5|8
1732600530000|2024-11-26 05:55:30|205940.2|205850.2|205941.9|205851.9|205941.9|205851.9|205940.2|205850.2|2
1732600540000|2024-11-26 05:55:40|205940.4|205850.4|205938.2|205848.2|205943.4|205853.4|205933.3|205843.3|6
1732600550000|2024-11-26 05:55:50|205937|205847|205945.8|205855.8|205945.8|205855.8|205932.2|205842.2|7
1732600560000|2024-11-26 05:56:00|205943.2|205853.2|205943|205853|205946.7|205856.7|205940.5|205850.5|15
1732600570000|2024-11-26 05:56:10|205945|205855|205950.7|205860.7|205953.7|205863.7|205941.9|205851.9|11
1732600580000|2024-11-26 05:56:20|205947.9|205857.9|205978.7|205888.7|205981.9|205891.9|205942|205852|8
1732600590000|2024-11-26 05:56:30|205980|205890|205980.7|205890.7|205983|205893|205979.9|205889.9|7
1732600600000|2024-11-26 05:56:40|205981.2|205891.2|205982.5|205892.5|205985.7|205895.7|205977.4|205887.4|7
1732600610000|2024-11-26 05:56:50|205982.4|205892.4|205982.4|205892.4|205982.4|205892.4|205982.4|205892.4|1
1732600620000|2024-11-26 05:57:00|205982.5|205892.5|205970.5|205880.5|205982.5|205892.5|205970.5|205880.5|2
1732600640000|2024-11-26 05:57:20|205977.3|205887.3|205956.7|205866.7|205977.3|205887.3|205944|205854|9
1732600650000|2024-11-26 05:57:30|205958|205868|205957.4|205867.4|205958|205868|205957.4|205867.4|2
1732600660000|2024-11-26 05:57:40|205965|205875|205960.7|205870.7|205965|205875|205960.7|205870.7|2
1732600670000|2024-11-26 05:57:50|205961.5|205871.5|205960|205870|205961.5|205871.5|205960|205870|2
1732600680000|2024-11-26 05:58:00|205964.5|205874.5|205953.3|205863.3|205964.5|205874.5|205952.8|205862.8|7
1732600700000|2024-11-26 05:58:20|205958.9|205868.9|205961.9|205871.9|205962|205872|205958.9|205868.9|4
1732600710000|2024-11-26 05:58:30|205961|205871|205942.4|205852.4|205961|205871|205936.5|205846.5|6
1732600720000|2024-11-26 05:58:40|205940.4|205850.4|205941|205851|205941.7|205851.7|205938.5|205848.5|6
1732600730000|2024-11-26 05:58:50|205932.7|205842.7|205935.5|205845.5|205935.5|205845.5|205932.7|205842.7|2
1732600740000|2024-11-26 05:59:00|205935.7|205845.7|205943.4|205853.4|205945.4|205855.4|205935.7|205845.7|6
1732600750000|2024-11-26 05:59:10|205939.7|205849.7|205937.7|205847.7|205939.7|205849.7|205937.7|205847.7|2
1732600770000|2024-11-26 05:59:30|205943.7|205853.7|205923.5|205833.5|205944.7|205854.7|205923.5|205833.5|6
1732600780000|2024-11-26 05:59:40|205924.8|205834.8|205934.4|205844.4|205934.4|205844.4|205924.8|205834.8|4
1732600790000|2024-11-26 05:59:50|205935.7|205845.7|205940|205850|205940|205850|205935.7|205845.7|2
1732600800000|2024-11-26 06:00:00|205936.5|205846.5|205929.8|205839.8|205942|205852|205929.8|205839.8|11
1732600810000|2024-11-26 06:00:10|205934.1|205844.1|205868|205778|205934.1|205844.1|205868|205778|5
1732600820000|2024-11-26 06:00:20|205874.9|205784.9|205880.9|205790.9|205886.8|205796.8|205871.3|205781.3|18
1732600830000|2024-11-26 06:00:30|205878.5|205788.5|205882|205792|205883.7|205793.7|205875.7|205785.7|11
1732600840000|2024-11-26 06:00:40|205880.9|205790.9|205876.7|205786.7|205883.7|205793.7|205868.8|205778.8|21
1732600850000|2024-11-26 06:00:50|205876.5|205786.5|205873.5|205783.5|205876.7|205786.7|205873.5|205783.5|4
1732600870000|2024-11-26 06:01:10|205873.8|205783.8|205875|205785|205875|205785|205873.8|205783.8|3
1732600890000|2024-11-26 06:01:30|205888.5|205798.5|205878.5|205788.5|205888.5|205798.5|205875.5|205785.5|7
1732600900000|2024-11-26 06:01:40|205879|205789|205877.2|205787.2|205879|205789|205874|205784|7
1732600910000|2024-11-26 06:01:50|205877.7|205787.7|205878.5|205788.5|205878.5|205788.5|205877.7|205787.7|2
1732600920000|2024-11-26 06:02:00|205884.3|205794.3|205851.8|205761.8|205893.4|205803.4|205851.8|205761.8|20
1732600930000|2024-11-26 06:02:10|205852.5|205762.5|205855.9|205765.9|205858|205768|205843.9|205753.9|18
1732600940000|2024-11-26 06:02:20|205853.5|205763.5|205864.5|205774.5|205864.5|205774.5|205850.7|205760.7|7
1732600950000|2024-11-26 06:02:30|205860.5|205770.5|205829.7|205739.7|205860.5|205770.5|205826.5|205736.5|28
1732600960000|2024-11-26 06:02:40|205830.3|205740.3|205838.7|205748.7|205839.3|205749.3|205821.8|205731.8|35
1732600970000|2024-11-26 06:02:50|205837.2|205747.2|205836.6|205746.6|205838.3|205748.3|205833.5|205743.5|13
1732600980000|2024-11-26 06:03:00|205835.6|205745.6|205831.1|205741.1|205841.2|205751.2|205831.1|205741.1|4
1732601000000|2024-11-26 06:03:20|205830.5|205740.5|205834.1|205744.1|205840.6|205750.6|205827.9|205737.9|11
1732601010000|2024-11-26 06:03:30|205837.6|205747.6|205840.4|205750.4|205841|205751|205833.2|205743.2|30
1732601020000|2024-11-26 06:03:40|205839.4|205749.4|205839.9|205749.9|205846.8|205756.8|205832.8|205742.8|32
1732601030000|2024-11-26 06:03:50|205841.9|205751.9|205851.1|205761.1|205851.1|205761.1|205839.4|205749.4|13
1732601040000|2024-11-26 06:04:00|205849.9|205759.9|205850.4|205760.4|205854.3|205764.3|205846.9|205756.9|14
1732601050000|2024-11-26 06:04:10|205844|205754|205850.9|205760.9|205850.9|205760.9|205844|205754|3
1732601060000|2024-11-26 06:04:20|205852|205762|205841.7|205751.7|205852|205762|205841.7|205751.7|2
1732601070000|2024-11-26 06:04:30|205850.5|205760.5|205849.2|205759.2|205851.2|205761.2|205841|205751|11
1732601080000|2024-11-26 06:04:40|205848.2|205758.2|205848.1|205758.1|205848.2|205758.2|205846.8|205756.8|5
1732601090000|2024-11-26 06:04:50|205845.1|205755.1|205846|205756|205847.5|205757.5|205838.9|205748.9|10
1732601100000|2024-11-26 06:05:00|205845.3|205755.3|205833.3|205743.3|205845.3|205755.3|205829.5|205739.5|6
1732601110000|2024-11-26 06:05:10|205832|205742|205837.1|205747.1|205837.1|205747.1|205829|205739|13
1732601120000|2024-11-26 06:05:20|205836.2|205746.2|205832.6|205742.6|205836.2|205746.2|205830|205740|9
1732601130000|2024-11-26 06:05:30|205833.6|205743.6|205837.1|205747.1|205849.4|205759.4|205832|205742|16
1732601140000|2024-11-26 06:05:40|205836.4|205746.4|205835.1|205745.1|205840.2|205750.2|205827.5|205737.5|18
1732601150000|2024-11-26 06:05:50|205837.5|205747.5|205839.4|205749.4|205839.4|205749.4|205831.5|205741.5|14
1732601160000|2024-11-26 06:06:00|205835.9|205745.9|205850.5|205760.5|205853.9|205763.9|205835.9|205745.9|12
1732601170000|2024-11-26 06:06:10|205851.2|205761.2|205860.3|205770.3|205863|205773|205851.2|205761.2|8
1732601180000|2024-11-26 06:06:20|205854.5|205764.5|205859.2|205769.2|205862.9|205772.9|205852.5|205762.5|15
1732601190000|2024-11-26 06:06:30|205854.9|205764.9|205817.4|205727.4|205859|205769|205811.4|205721.4|16
1732601200000|2024-11-26 06:06:40|205816.7|205726.7|205817.2|205727.2|205823.3|205733.3|205811.7|205721.7|16
1732601210000|2024-11-26 06:06:50|205816.4|205726.4|205798.7|205708.7|205816.4|205726.4|205797|205707|23
1732601220000|2024-11-26 06:07:00|205805.7|205715.7|205800|205710|205809.4|205719.4|205792.9|205702.9|19
1732601230000|2024-11-26 06:07:10|205799.2|205709.2|205789.9|205699.9|205801.2|205711.2|205789.9|205699.9|11
1732601240000|2024-11-26 06:07:20|205791.7|205701.7|205789.9|205699.9|205793|205703|205789.4|205699.4|6
1732601270000|2024-11-26 06:07:50|205791.5|205701.5|205790.4|205700.4|205795.3|205705.3|205788.2|205698.2|11
1732601280000|2024-11-26 06:08:00|205795.4|205705.4|205804.5|205714.5|205810|205720|205795.4|205705.4|13
1732601290000|2024-11-26 06:08:10|205804.2|205714.2|205795.4|205705.4|205804.2|205714.2|205793|205703|6
1732601300000|2024-11-26 06:08:20|205784.7|205694.7|205793.2|205703.2|205795.5|205705.5|205784.7|205694.7|3
1732601310000|2024-11-26 06:08:30|205800.2|205710.2|205797.5|205707.5|205800.2|205710.2|205790.5|205700.5|11
1732601320000|2024-11-26 06:08:40|205795|205705|205788.5|205698.5|205795|205705|205788.5|205698.5|3
1732601330000|2024-11-26 06:08:50|205790.5|205700.5|205798.3|205708.3|205798.3|205708.3|205790.5|205700.5|4
1732601350000|2024-11-26 06:09:10|205797.8|205707.8|205797|205707|205797.8|205707.8|205795|205705|5
1732601360000|2024-11-26 06:09:20|205798.5|205708.5|205797.4|205707.4|205798.5|205708.5|205796.7|205706.7|4
1732601370000|2024-11-26 06:09:30|205795.9|205705.9|205768.8|205678.8|205795.9|205705.9|205764.3|205674.3|10
1732601380000|2024-11-26 06:09:40|205770.2|205680.2|205748.5|205658.5|205783.8|205693.8|205748.5|205658.5|20
1732601390000|2024-11-26 06:09:50|205755.5|205665.5|205753|205663|205758.6|205668.6|205750|205660|25
1732601400000|2024-11-26 06:10:00|205751|205661|205751|205661|205751.5|205661.5|205747.8|205657.8|9
1732601410000|2024-11-26 06:10:10|205750.9|205660.9|205754.4|205664.4|205756.2|205666.2|205737.9|205647.9|11
1732601420000|2024-11-26 06:10:20|205753.2|205663.2|205711.3|205621.3|205753.2|205663.2|205707.6|205617.6|11
1732601430000|2024-11-26 06:10:30|205710|205620|205711.6|205621.6|205716.2|205626.2|205710|205620|13
1732601440000|2024-11-26 06:10:40|205714.7|205624.7|205709.5|205619.5|205714.7|205624.7|205709|205619|11
1732601450000|2024-11-26 06:10:50|205713.5|205623.5|205713.1|205623.1|205713.5|205623.5|205713.1|205623.1|2
1732601460000|2024-11-26 06:11:00|205714.4|205624.4|205718.2|205628.2|205718.2|205628.2|205712.7|205622.7|7
1732601470000|2024-11-26 06:11:10|205716.8|205626.8|205713.9|205623.9|205716.8|205626.8|205709.7|205619.7|5
1732601480000|2024-11-26 06:11:20|205715|205625|205715|205625|205715|205625|205710.5|205620.5|7
1732601500000|2024-11-26 06:11:40|205716.8|205626.8|205711.5|205621.5|205721.5|205631.5|205711.5|205621.5|4
1732601510000|2024-11-26 06:11:50|205710.2|205620.2|205710.2|205620.2|205710.2|205620.2|205710.2|205620.2|1
1732601520000|2024-11-26 06:12:00|205713.5|205623.5|205721|205631|205722.4|205632.4|205709.9|205619.9|16
1732601530000|2024-11-26 06:12:10|205714.5|205624.5|205716.4|205626.4|205723.7|205633.7|205713.2|205623.2|27
1732601540000|2024-11-26 06:12:20|205716.9|205626.9|205720.4|205630.4|205722.3|205632.3|205712.2|205622.2|9
1732601550000|2024-11-26 06:12:30|205716|205626|205703.5|205613.5|205721.2|205631.2|205701.8|205611.8|16
1732601560000|2024-11-26 06:12:40|205697.5|205607.5|205607.4|205517.4|205710.4|205620.4|205600.9|205510.9|13
1732601570000|2024-11-26 06:12:50|205610.4|205520.4|205594.7|205504.7|205610.4|205520.4|205584.8|205494.8|16
1732601580000|2024-11-26 06:13:00|205599|205509|205602.5|205512.5|205603.7|205513.7|205591.5|205501.5|12
1732601590000|2024-11-26 06:13:10|205597|205507|205596.8|205506.8|205602.2|205512.2|205589.1|205499.1|14
1732601600000|2024-11-26 06:13:20|205591.9|205501.9|205580.7|205490.7|205593.4|205503.4|205580.7|205490.7|18
1732601610000|2024-11-26 06:13:30|205585.7|205495.7|205541.6|205451.6|205602.8|205512.8|205541.6|205451.6|19
1732601620000|2024-11-26 06:13:40|205538.3|205448.3|205581.5|205428.5|205581.5|205465.1|205537|205427.3|14
1732601630000|2024-11-26 06:13:50|205539.5|205449.5|205487.6|205397.6|205539.5|205449.5|205483.1|205374.4|8
1732601640000|2024-11-26 06:14:00|205484.9|205394.9|205473.1|205383.1|205484.9|205394.9|205467.8|205377.8|7
1732601650000|2024-11-26 06:14:10|205473.5|205383.5|205509.3|205419.3|205517.2|205427.2|205473.5|205383.5|15
1732601660000|2024-11-26 06:14:20|205518|205428|205542.9|205452.9|205568.8|205478.8|205518|205428|20
1732601670000|2024-11-26 06:14:30|205549.5|205459.5|205584.6|205494.6|205586.6|205496.6|205543.5|205453.5|19
1732601680000|2024-11-26 06:14:40|205582.8|205492.8|205580.5|205490.5|205584.9|205494.9|205576.3|205486.3|13
1732601690000|2024-11-26 06:14:50|205581.4|205491.4|205584.9|205494.9|205584.9|205494.9|205580.2|205490.2|18
1732601700000|2024-11-26 06:15:00|205581|205491|205582|205492|205583|205493|205581|205491|14
1732601710000|2024-11-26 06:15:10|205582.4|205492.4|205574.1|205484.1|205583.3|205493.3|205574.1|205484.1|13
1732601720000|2024-11-26 06:15:20|205574.2|205484.2|205574.6|205484.6|205574.6|205484.6|205573.4|205483.4|6
1732601730000|2024-11-26 06:15:30|205574.2|205484.2|205602.4|205512.4|205602.4|205512.4|205574.2|205484.2|15
1732601740000|2024-11-26 06:15:40|205615.7|205525.7|205663.6|205573.6|205667.3|205577.3|205615.7|205525.7|10
1732601750000|2024-11-26 06:15:50|205660.3|205570.3|205645|205555|205664.3|205574.3|205643.7|205553.7|14
1732601760000|2024-11-26 06:16:00|205629.6|205539.6|205606.5|205516.5|205629.6|205539.6|205603.4|205513.4|12
1732601770000|2024-11-26 06:16:10|205608.7|205518.7|205474.6|205384.6|205608.7|205518.7|205467.4|205377.4|14
1732601780000|2024-11-26 06:16:20|205478.1|205388.1|205571.3|205481.3|205578.9|205488.9|205464.4|205374.4|13
1732601790000|2024-11-26 06:16:30|205567.1|205477.1|205567.4|205477.4|205570.3|205480.3|205563.5|205473.5|8
1732601800000|2024-11-26 06:16:40|205577.9|205487.9|205626|205536|205628.3|205538.3|205577.9|205487.9|12
1732601810000|2024-11-26 06:16:50|205627.8|205537.8|205591.7|205501.7|205627.8|205537.8|205580.8|205490.8|7
1732601820000|2024-11-26 06:17:00|205586.4|205496.4|205580.5|205490.5|205590.7|205500.7|205580.5|205490.5|4
1732601830000|2024-11-26 06:17:10|205582.3|205492.3|205582.3|205492.3|205582.3|205492.3|205582.3|205492.3|1
1732601840000|2024-11-26 06:17:20|205587.8|205497.8|205586.5|205496.5|205587.8|205497.8|205582.3|205492.3|10
1732601850000|2024-11-26 06:17:30|205586.3|205496.3|205591.9|205501.9|205592.9|205502.9|205585.8|205495.8|7
1732601860000|2024-11-26 06:17:40|205592.9|205502.9|205582.5|205492.5|205592.9|205502.9|205582.5|205492.5|7
1732601870000|2024-11-26 06:17:50|205587.7|205497.7|205649.7|205559.7|205661|205571|205587.5|205497.5|12
1732601880000|2024-11-26 06:18:00|205647.4|205557.4|205622|205532|205647.4|205557.4|205613.2|205523.2|14
1732601890000|2024-11-26 06:18:10|205619.2|205529.2|205629|205539|205634.2|205544.2|205617.9|205527.9|33
1732601900000|2024-11-26 06:18:20|205622.8|205532.8|205629.2|205539.2|205632.7|205542.7|205620.3|205530.3|31
1732601910000|2024-11-26 06:18:30|205620.6|205530.6|205638.9|205548.9|205639.1|205549.1|205620.6|205530.6|12
1732601920000|2024-11-26 06:18:40|205638.7|205548.7|205634|205544|205642.4|205552.4|205634|205544|6
1732601930000|2024-11-26 06:18:50|205639.4|205549.4|205639.2|205549.2|205639.4|205549.4|205639.2|205549.2|2
1732601940000|2024-11-26 06:19:00|205639.7|205549.7|205639.7|205549.7|205639.7|205549.7|205639.7|205549.7|1
1732601950000|2024-11-26 06:19:10|205644.2|205554.2|205704|205614|205705.4|205615.4|205644.2|205554.2|5
1732601960000|2024-11-26 06:19:20|205705.5|205615.5|205689.5|205599.5|205705.6|205615.6|205687.2|205597.2|7
1732601970000|2024-11-26 06:19:30|205692.6|205602.6|205664.2|205574.2|205692.6|205602.6|205658.7|205568.7|13
1732601980000|2024-11-26 06:19:40|205664.9|205574.9|205665.2|205575.2|205665.6|205575.6|205660.2|205570.2|18
1732601990000|2024-11-26 06:19:50|205663.9|205573.9|205661.6|205571.6|205666.1|205576.1|205657.6|205567.6|18
1732602000000|2024-11-26 06:20:00|205664.1|205574.1|205675.3|205585.3|205680.4|205590.4|205664.1|205574.1|7
1732602010000|2024-11-26 06:20:10|205674.1|205584.1|205665.8|205575.8|205674.1|205584.1|205660.3|205570.3|22
1732602020000|2024-11-26 06:20:20|205662.5|205572.5|205666.6|205576.6|205668.5|205578.5|205658.6|205568.6|21
1732602030000|2024-11-26 06:20:30|205666.2|205576.2|205662.6|205572.6|205666.3|205576.3|205657.7|205567.7|17
1732602040000|2024-11-26 06:20:40|205664.9|205574.9|205660.6|205570.6|205667.3|205577.3|205656.8|205566.8|15
1732602050000|2024-11-26 06:20:50|205661.9|205571.9|205661.8|205571.8|205665.7|205575.7|205659.2|205569.2|15
1732602060000|2024-11-26 06:21:00|205660.1|205570.1|205663.8|205573.8|205667.7|205577.7|205658.9|205568.9|16
1732602070000|2024-11-26 06:21:10|205660.5|205570.5|205663.3|205573.3|205663.3|205573.3|205660.5|205570.5|2
1732602080000|2024-11-26 06:21:20|205660.8|205570.8|205661.4|205571.4|205665.1|205575.1|205659.9|205569.9|18
1732602090000|2024-11-26 06:21:30|205661.3|205571.3|205661|205571|205664.5|205574.5|205659.1|205569.1|24
1732602100000|2024-11-26 06:21:40|205664.6|205574.6|205663.6|205573.6|205670.1|205580.1|205662.3|205572.3|18
1732602110000|2024-11-26 06:21:50|205667.4|205577.4|205664|205574|205673|205583|205660.8|205570.8|13
1732602120000|2024-11-26 06:22:00|205662|205572|205657.4|205567.4|205669.4|205579.4|205657.4|205567.4|12
1732602130000|2024-11-26 06:22:10|205658.9|205568.9|205631.1|205541.1|205658.9|205568.9|205630|205540|9
1732602140000|2024-11-26 06:22:20|205630.2|205540.2|205629.5|205539.5|205630.2|205540.2|205628.1|205538.1|3
1732602150000|2024-11-26 06:22:30|205627.1|205537.1|205629.4|205539.4|205631.6|205541.6|205627.1|205537.1|6
1732602160000|2024-11-26 06:22:40|205628.2|205538.2|205629.1|205539.1|205631.4|205541.4|205626.6|205536.6|8
1732602170000|2024-11-26 06:22:50|205627.7|205537.7|205629.1|205539.1|205631.4|205541.4|205625.4|205535.4|13
1732602180000|2024-11-26 06:23:00|205625.2|205535.2|205632.7|205542.7|205633.3|205543.3|205623.8|205533.8|13
1732602190000|2024-11-26 06:23:10|205626.3|205536.3|205625.8|205535.8|205635.5|205545.5|205625.4|205535.4|8
1732602200000|2024-11-26 06:23:20|205626.2|205536.2|205615.4|205525.4|205626.2|205536.2|205615.4|205525.4|6
1732602210000|2024-11-26 06:23:30|205617.8|205527.8|205597.8|205507.8|205617.8|205527.8|205597.8|205507.8|2
1732602220000|2024-11-26 06:23:40|205599.5|205509.5|205620.9|205530.9|205620.9|205530.9|205599.4|205509.4|7
1732602230000|2024-11-26 06:23:50|205617|205527|205617.7|205527.7|205617.7|205527.7|205617|205527|2
1732602240000|2024-11-26 06:24:00|205621|205531|205620.8|205530.8|205628|205538|205620.4|205530.4|11
1732602250000|2024-11-26 06:24:10|205626.7|205536.7|205630.9|205540.9|205633.6|205543.6|205620.7|205530.7|6
1732602260000|2024-11-26 06:24:20|205629.6|205539.6|205627|205537|205629.6|205539.6|205627|205537|2
1732602270000|2024-11-26 06:24:30|205634.9|205544.9|205712.4|205622.4|205722.1|205632.1|205629.4|205539.4|11
1732602280000|2024-11-26 06:24:40|205714.2|205624.2|205719.8|205629.8|205721|205631|205714.2|205624.2|4
1732602290000|2024-11-26 06:24:50|205718|205628|205688.1|205598.1|205721.3|205631.3|205688.1|205598.1|9
1732602300000|2024-11-26 06:25:00|205679.6|205589.6|205704.9|205614.9|205704.9|205614.9|205679.6|205589.6|17
1732602310000|2024-11-26 06:25:10|205698.7|205608.7|205692.7|205602.7|205698.7|205608.7|205682.6|205592.6|7
1732602320000|2024-11-26 06:25:20|205691.7|205601.7|205682.9|205592.9|205691.7|205601.7|205681|205591|8
1732602330000|2024-11-26 06:25:30|205680.1|205590.1|205675.3|205585.3|205687.4|205597.4|205675.3|205585.3|6
1732602340000|2024-11-26 06:25:40|205684.5|205594.5|205708.9|205618.9|205708.9|205618.9|205684.5|205594.5|3
1732602350000|2024-11-26 06:25:50|205707.1|205617.1|205701.2|205611.2|205707.1|205617.1|205701.2|205611.2|3
1732602370000|2024-11-26 06:26:10|205697.7|205607.7|205693.9|205603.9|205697.7|205607.7|205680.4|205590.4|8
1732602380000|2024-11-26 06:26:20|205690.3|205600.3|205690.3|205600.3|205690.3|205600.3|205690.3|205600.3|1
1732602390000|2024-11-26 06:26:30|205683.1|205593.1|205682.4|205592.4|205683.1|205593.1|205679.7|205589.7|3
1732602400000|2024-11-26 06:26:40|205674.9|205584.9|205746.9|205656.9|205754.8|205664.8|205674.9|205584.9|13
1732602410000|2024-11-26 06:26:50|205753.2|205663.2|205770.6|205680.6|205776|205686|205753.2|205663.2|9
1732602420000|2024-11-26 06:27:00|205771.1|205681.1|205780.9|205690.9|205790.3|205700.3|205766.9|205676.9|14
1732602430000|2024-11-26 06:27:10|205782.7|205692.7|205795.4|205705.4|205795.4|205705.4|205782.7|205692.7|10
1732602440000|2024-11-26 06:27:20|205790.3|205700.3|205788.6|205698.6|205790.3|205700.3|205788.6|205698.6|2
1732602450000|2024-11-26 06:27:30|205793.4|205703.4|205785.3|205695.3|205793.5|205703.5|205784.2|205694.2|9
1732602460000|2024-11-26 06:27:40|205791.8|205701.8|205793.4|205703.4|205795|205705|205788.4|205698.4|6
1732602470000|2024-11-26 06:27:50|205776.6|205686.6|205783.4|205693.4|205788.2|205698.2|205776.6|205686.6|5
1732602480000|2024-11-26 06:28:00|205778.9|205688.9|205732.1|205642.1|205778.9|205688.9|205730.1|205640.1|15
1732602490000|2024-11-26 06:28:10|205729.1|205639.1|205731.7|205641.7|205731.7|205641.7|205712.8|205622.8|20
1732602500000|2024-11-26 06:28:20|205726.1|205636.1|205721.7|205631.7|205729.2|205639.2|205710.4|205620.4|13
1732602510000|2024-11-26 06:28:30|205720.1|205630.1|205716.2|205626.2|205720.1|205630.1|205713.5|205623.5|6
1732602520000|2024-11-26 06:28:40|205713.4|205623.4|205713.4|205623.4|205716.9|205626.9|205713.4|205623.4|4
1732602530000|2024-11-26 06:28:50|205716.8|205626.8|205716.9|205626.9|205716.9|205626.9|205716.8|205626.8|2
1732602540000|2024-11-26 06:29:00|205715.8|205625.8|205754.5|205664.5|205754.5|205664.5|205688.6|205598.6|9
1732602550000|2024-11-26 06:29:10|205752.2|205662.2|205751.3|205661.3|205754.9|205664.9|205749.5|205659.5|6
1732602560000|2024-11-26 06:29:20|205754.7|205664.7|205753.1|205663.1|205759.1|205669.1|205753.1|205663.1|6
1732602570000|2024-11-26 06:29:30|205752.4|205662.4|205759|205669|205759|205669|205752.4|205662.4|6
1732602580000|2024-11-26 06:29:40|205758.3|205668.3|205782|205692|205793|205703|205754.6|205664.6|17
1732602590000|2024-11-26 06:29:50|205779.1|205689.1|205791.1|205701.1|205791.1|205701.1|205779.1|205689.1|5
1732602600000|2024-11-26 06:30:00|205795.7|205705.7|205786.2|205696.2|205795.7|205705.7|205783.8|205693.8|9
1732602610000|2024-11-26 06:30:10|205790.6|205700.6|205790.6|205700.6|205790.6|205700.6|205790.6|205700.6|1
1732602640000|2024-11-26 06:30:40|205791.8|205701.8|205757.3|205667.3|205791.8|205701.8|205757.3|205667.3|9
1732602650000|2024-11-26 06:30:50|205758.5|205668.5|205746.1|205656.1|205760.7|205670.7|205746.1|205656.1|7
1732602660000|2024-11-26 06:31:00|205721.6|205631.6|205727.5|205637.5|205727.5|205637.5|205720.6|205630.6|6
1732602670000|2024-11-26 06:31:10|205734.2|205644.2|205741|205651|205748.6|205658.6|205734.2|205644.2|3
1732602680000|2024-11-26 06:31:20|205739.6|205649.6|205740.5|205650.5|205743.2|205653.2|205738.6|205648.6|5
1732602690000|2024-11-26 06:31:30|205739.3|205649.3|205744|205654|205745.5|205655.5|205735.5|205645.5|6
1732602700000|2024-11-26 06:31:40|205742.1|205652.1|205745.9|205655.9|205748.7|205658.7|205742.1|205652.1|4
1732602710000|2024-11-26 06:31:50|205745.4|205655.4|205747.1|205657.1|205747.1|205657.1|205745.4|205655.4|2
1732602720000|2024-11-26 06:32:00|205752.4|205662.4|205785.6|205695.6|205785.7|205695.7|205752.4|205662.4|13
1732602730000|2024-11-26 06:32:10|205784.4|205694.4|205805.5|205715.5|205809.5|205719.5|205784.4|205694.4|7
1732602740000|2024-11-26 06:32:20|205804.9|205714.9|205804.9|205714.9|205804.9|205714.9|205804.9|205714.9|1
1732602760000|2024-11-26 06:32:40|205805.5|205715.5|205805.5|205715.5|205805.5|205715.5|205805.5|205715.5|1
1732602780000|2024-11-26 06:33:00|205807|205717|205807.9|205717.9|205810.2|205720.2|205807|205717|3
1732602790000|2024-11-26 06:33:10|205810.5|205720.5|205811|205721|205811.2|205721.2|205794.9|205704.9|9
1732602820000|2024-11-26 06:33:40|205809|205719|205809|205719|205809|205719|205809|205719|1
1732602830000|2024-11-26 06:33:50|205808.5|205718.5|205795.1|205705.1|205808.5|205718.5|205788.5|205698.5|18
1732602840000|2024-11-26 06:34:00|205796.6|205706.6|205801.9|205711.9|205803.5|205713.5|205796.6|205706.6|9
1732602850000|2024-11-26 06:34:10|205801.4|205711.4|205802.4|205712.4|205802.4|205712.4|205793.5|205703.5|7
1732602860000|2024-11-26 06:34:20|205798.9|205708.9|205796.3|205706.3|205801.5|205711.5|205796.3|205706.3|5
1732602870000|2024-11-26 06:34:30|205797.7|205707.7|205801|205711|205806|205716|205797.7|205707.7|11
1732602880000|2024-11-26 06:34:40|205802.8|205712.8|205802.2|205712.2|205804|205714|205800.5|205710.5|7
1732602890000|2024-11-26 06:34:50|205803.3|205713.3|205794.9|205704.9|205803.3|205713.3|205791.7|205701.7|4
1732602900000|2024-11-26 06:35:00|205788.5|205698.5|205787.5|205697.5|205796.5|205706.5|205783.8|205693.8|25
1732602910000|2024-11-26 06:35:10|205784.1|205694.1|205796.8|205706.8|205803.7|205713.7|205782.3|205692.3|23
1732602920000|2024-11-26 06:35:20|205856.9|205766.9|205960.4|205870.4|205962.1|205872.1|205856.9|205766.9|34
1732602930000|2024-11-26 06:35:30|205950.4|205860.4|205957.1|205867.1|205974.9|205884.9|205945.3|205855.3|14
1732602940000|2024-11-26 06:35:40|205946.9|205856.9|205952.5|205862.5|205957.6|205867.6|205944.8|205854.8|15
1732602950000|2024-11-26 06:35:50|205951.6|205861.6|205920.4|205830.4|205957.8|205867.8|205919.8|205829.8|11
1732602960000|2024-11-26 06:36:00|205923.4|205833.4|205917.7|205827.7|205923.4|205833.4|205915.4|205825.4|8
1732602970000|2024-11-26 06:36:10|205918.4|205828.4|205918.4|205828.4|205925.4|205835.4|205918.4|205828.4|5
1732602980000|2024-11-26 06:36:20|205925.6|205835.6|205924.7|205834.7|205925.6|205835.6|205918.4|205828.4|8
1732602990000|2024-11-26 06:36:30|205936.9|205846.9|205933.4|205843.4|205936.9|205846.9|205933.4|205843.4|7
1732603000000|2024-11-26 06:36:40|205936.4|205846.4|205926.5|205836.5|205936.4|205846.4|205922|205832|13
1732603010000|2024-11-26 06:36:50|205923|205833|205919.7|205829.7|205923|205833|205916.5|205826.5|19
1732603020000|2024-11-26 06:37:00|205917.8|205827.8|205900.1|205810.1|205919.7|205829.7|205897|205807|9
1732603030000|2024-11-26 06:37:10|205900.7|205810.7|205880.5|205790.5|205917.1|205827.1|205873.1|205783.1|15
1732603040000|2024-11-26 06:37:20|205879|205789|205838.3|205748.3|205879|205789|205836.5|205746.5|15
1732603050000|2024-11-26 06:37:30|205836.3|205746.3|205848.7|205758.7|205848.7|205758.7|205789|205699|8
1732603060000|2024-11-26 06:37:40|205836|205746|205836|205746|205848.7|205758.7|205836|205746|3
1732603070000|2024-11-26 06:37:50|205839.3|205749.3|205830.9|205740.9|205849.3|205759.3|205815.1|205725.1|17
1732603080000|2024-11-26 06:38:00|205833.7|205743.7|205831.7|205741.7|205838.8|205748.8|205826.8|205736.8|7
1732603090000|2024-11-26 06:38:10|205836|205746|205852.5|205762.5|205852.5|205762.5|205836|205746|13
1732603100000|2024-11-26 06:38:20|205853.3|205763.3|205835.4|205745.4|205854.5|205764.5|205835.4|205745.4|11
1732603110000|2024-11-26 06:38:30|205833.9|205743.9|205834.2|205744.2|205839|205749|205833.6|205743.6|5
1732603120000|2024-11-26 06:38:40|205831.9|205741.9|205832.9|205742.9|205832.9|205742.9|205831.9|205741.9|2
1732603140000|2024-11-26 06:39:00|205827.5|205737.5|205792.1|205702.1|205839.4|205749.4|205785.7|205695.7|16
1732603150000|2024-11-26 06:39:10|205790.1|205700.1|205795.6|205705.6|205795.6|205705.6|205788.1|205698.1|10
1732603160000|2024-11-26 06:39:20|205790.7|205700.7|205792.6|205702.6|205792.6|205702.6|205790.7|205700.7|3
1732603170000|2024-11-26 06:39:30|205794.2|205704.2|205788.8|205698.8|205794.2|205704.2|205778.4|205688.4|9
1732603180000|2024-11-26 06:39:40|205789|205699|205721.9|205631.9|205795.2|205705.2|205682|205592|18
1732603190000|2024-11-26 06:39:50|205714.4|205624.4|205737|205647|205737|205647|205714.4|205624.4|7
1732603200000|2024-11-26 06:40:00|205730.1|205640.1|205700.5|205610.5|205730.1|205640.1|205698|205608|12
1732603210000|2024-11-26 06:40:10|205698.7|205608.7|205704.3|205614.3|205704.3|205614.3|205694.4|205604.4|5
1732603220000|2024-11-26 06:40:20|205701.6|205611.6|205703.8|205613.8|205703.9|205613.9|205701.6|205611.6|5
1732603230000|2024-11-26 06:40:30|205711|205621|205707.7|205617.7|205712.4|205622.4|205702.3|205612.3|9
1732603240000|2024-11-26 06:40:40|205704.4|205614.4|205705.9|205615.9|205707.9|205617.9|205704.2|205614.2|6
1732603250000|2024-11-26 06:40:50|205710.1|205620.1|205711.7|205621.7|205711.7|205621.7|205710.1|205620.1|2
1732603260000|2024-11-26 06:41:00|205707.3|205617.3|205702.5|205612.5|205709.1|205619.1|205702.5|205612.5|5
1732603270000|2024-11-26 06:41:10|205698.1|205608.1|205698.7|205608.7|205698.7|205608.7|205695.8|205605.8|4
1732603280000|2024-11-26 06:41:20|205703.1|205613.1|205709.1|205619.1|205710.9|205620.9|205703.1|205613.1|13
1732603290000|2024-11-26 06:41:30|205710.4|205620.4|205708.8|205618.8|205713.8|205623.8|205706.9|205616.9|16
1732603300000|2024-11-26 06:41:40|205707.3|205617.3|205710.8|205620.8|205715.1|205625.1|205707.3|205617.3|15
1732603310000|2024-11-26 06:41:50|205713.6|205623.6|205709.2|205619.2|205719.8|205629.8|205709.2|205619.2|13
1732603320000|2024-11-26 06:42:00|205713.4|205623.4|205714.8|205624.8|205721.6|205631.6|205710.8|205620.8|11
1732603330000|2024-11-26 06:42:10|205711.4|205621.4|205712.5|205622.5|205715.9|205625.9|205711.4|205621.4|9
1732603340000|2024-11-26 06:42:20|205715.8|205625.8|205713.1|205623.1|205716.3|205626.3|205706.1|205616.1|11
1732603350000|2024-11-26 06:42:30|205707.8|205617.8|205711.1|205621.1|205715.8|205625.8|205706.9|205616.9|10
1732603360000|2024-11-26 06:42:40|205712.1|205622.1|205715.7|205625.7|205715.7|205625.7|205708.8|205618.8|4
1732603370000|2024-11-26 06:42:50|205719.2|205629.2|205723.7|205633.7|205730.5|205640.5|205719.2|205629.2|3
1732603380000|2024-11-26 06:43:00|205724.8|205634.8|205745.8|205655.8|205774.6|205684.6|205724.8|205634.8|19
1732603390000|2024-11-26 06:43:10|205744.2|205654.2|205747.1|205657.1|205747.1|205657.1|205742.6|205652.6|13
1732603400000|2024-11-26 06:43:20|205743.4|205653.4|205742.9|205652.9|205743.4|205653.4|205739.5|205649.5|4
1732603410000|2024-11-26 06:43:30|205748|205658|205745.5|205655.5|205748|205658|205742.9|205652.9|10
1732603420000|2024-11-26 06:43:40|205743.8|205653.8|205746.6|205656.6|205747.6|205657.6|205741|205651|7
1732603430000|2024-11-26 06:43:50|205743|205653|205742.8|205652.8|205744|205654|205734|205644|7
1732603440000|2024-11-26 06:44:00|205744.2|205654.2|205737.4|205647.4|205744.2|205654.2|205735.2|205645.2|10
1732603450000|2024-11-26 06:44:10|205740.4|205650.4|205741.8|205651.8|205751.3|205661.3|205740.4|205650.4|7
1732603460000|2024-11-26 06:44:20|205750.4|205660.4|205740.4|205650.4|205750.4|205660.4|205740.4|205650.4|7
1732603470000|2024-11-26 06:44:30|205744|205654|205742.7|205652.7|205744|205654|205734.6|205644.6|4
1732603480000|2024-11-26 06:44:40|205743.4|205653.4|205745|205655|205745|205655|205743.4|205653.4|2
1732603490000|2024-11-26 06:44:50|205741.2|205651.2|205765.3|205675.3|205777|205687|205741.2|205651.2|13
1732603500000|2024-11-26 06:45:00|205766.8|205676.8|205756|205666|205776.9|205686.9|205747.5|205657.5|11
1732603510000|2024-11-26 06:45:10|205755|205665|205758|205668|205758|205668|205744.9|205654.9|10
1732603520000|2024-11-26 06:45:20|205753.5|205663.5|205756.7|205666.7|205756.8|205666.8|205745.7|205655.7|11
1732603530000|2024-11-26 06:45:30|205757.5|205667.5|205786.7|205696.7|205789.8|205699.8|205755.7|205665.7|20
1732603540000|2024-11-26 06:45:40|205790.7|205700.7|205788.2|205698.2|205790.9|205700.9|205788.2|205698.2|3
1732603550000|2024-11-26 06:45:50|205789.4|205699.4|205786.8|205696.8|205789.4|205699.4|205784.5|205694.5|6
1732603560000|2024-11-26 06:46:00|205789|205699|205783.3|205693.3|205789|205699|205783.3|205693.3|6
1732603570000|2024-11-26 06:46:10|205785.3|205695.3|205790.8|205700.8|205791.3|205701.3|205785.3|205695.3|12
1732603580000|2024-11-26 06:46:20|205790.5|205700.5|205793.9|205703.9|205793.9|205703.9|205788.3|205698.3|17
1732603590000|2024-11-26 06:46:30|205792.5|205702.5|205790.3|205700.3|205798.5|205708.5|205789|205699|17
1732603600000|2024-11-26 06:46:40|205788.8|205698.8|205790.3|205700.3|205790.8|205700.8|205788.8|205698.8|12
1732603610000|2024-11-26 06:46:50|205796.8|205706.8|205913.5|205823.5|205916.3|205826.3|205796.8|205706.8|13
1732603620000|2024-11-26 06:47:00|205902.2|205812.2|205917.5|205827.5|205919.9|205829.9|205902.2|205812.2|5
1732603630000|2024-11-26 06:47:10|205910.5|205820.5|205918.2|205828.2|205918.2|205828.2|205910.5|205820.5|3
1732603640000|2024-11-26 06:47:20|205915.2|205825.2|205921|205831|205921|205831|205909.4|205819.4|5
1732603650000|2024-11-26 06:47:30|205919.5|205829.5|205924.4|205834.4|205924.4|205834.4|205919.5|205829.5|3
1732603660000|2024-11-26 06:47:40|205921|205831|205917.7|205827.7|205921|205831|205910.4|205820.4|4
1732603670000|2024-11-26 06:47:50|205919.2|205829.2|205916|205826|205929.3|205839.3|205904.5|205814.5|16
1732603680000|2024-11-26 06:48:00|205916.5|205826.5|205910.2|205820.2|205921.9|205831.9|205910.2|205820.2|17
1732603690000|2024-11-26 06:48:10|205906.8|205816.8|205914.7|205824.7|205918|205828|205906.8|205816.8|7
1732603700000|2024-11-26 06:48:20|205911.8|205821.8|205903.4|205813.4|205911.8|205821.8|205889.7|205799.7|12
1732603710000|2024-11-26 06:48:30|205909|205819|205904.9|205814.9|205913.4|205823.4|205899|205809|14
1732603720000|2024-11-26 06:48:40|205903.5|205813.5|205903.2|205813.2|205909.7|205819.7|205896.2|205806.2|9
1732603730000|2024-11-26 06:48:50|205905.2|205815.2|205892.5|205802.5|205911.2|205821.2|205888.2|205798.2|14
1732603740000|2024-11-26 06:49:00|205897.9|205807.9|205888|205798|205900.2|205810.2|205888|205798|11
1732603750000|2024-11-26 06:49:10|205890.7|205800.7|205895.5|205805.5|205895.5|205805.5|205886.3|205796.3|11
1732603760000|2024-11-26 06:49:20|205892.5|205802.5|205895.4|205805.4|205898.3|205808.3|205892.5|205802.5|4
1732603770000|2024-11-26 06:49:30|205896|205806|205897.4|205807.4|205910.3|205820.3|205890.1|205800.1|14
1732603780000|2024-11-26 06:49:40|205897|205807|205919.8|205829.8|205923.1|205833.1|205897|205807|8
1732603790000|2024-11-26 06:49:50|205911.8|205821.8|205917.8|205827.8|205935.6|205845.6|205911.8|205821.8|9
1732603800000|2024-11-26 06:50:00|205923|205833|205922.4|205832.4|205923.1|205833.1|205919.3|205829.3|4
1732603810000|2024-11-26 06:50:10|205927.7|205837.7|205958.2|205868.2|205967.2|205877.2|205927.7|205837.7|7
1732603820000|2024-11-26 06:50:20|205963.6|205873.6|205958.6|205868.6|205963.6|205873.6|205956.6|205866.6|4
1732603830000|2024-11-26 06:50:30|205964.9|205874.9|205961.2|205871.2|205976.1|205886.1|205961.2|205871.2|8
1732603840000|2024-11-26 06:50:40|205962.3|205872.3|205949.8|205859.8|205964.5|205874.5|205947.3|205857.3|9
1732603850000|2024-11-26 06:50:50|205947.5|205857.5|205929|205839|205951.4|205861.4|205917|205827|13
1732603860000|2024-11-26 06:51:00|205926.8|205836.8|205921.9|205831.9|205950.3|205860.3|205921.5|205831.5|10
1732603870000|2024-11-26 06:51:10|205922|205832|205937|205847|205938.2|205848.2|205919.2|205829.2|8
1732603880000|2024-11-26 06:51:20|205937.2|205847.2|205922|205832|205948.2|205858.2|205920.4|205830.4|13
1732603890000|2024-11-26 06:51:30|205922.2|205832.2|205927.5|205837.5|205927.5|205837.5|205922.2|205832.2|6
1732603900000|2024-11-26 06:51:40|205926.2|205836.2|205937.3|205847.3|205938.2|205848.2|205921.5|205831.5|10
1732603910000|2024-11-26 06:51:50|205936.7|205846.7|205927.5|205837.5|205936.7|205846.7|205909.5|205819.5|10
1732603920000|2024-11-26 06:52:00|205922|205832|205921|205831|205935.5|205845.5|205912.2|205822.2|8
1732603940000|2024-11-26 06:52:20|205920.8|205830.8|205925|205835|205929.5|205839.5|205920.8|205830.8|8
1732603950000|2024-11-26 06:52:30|205909|205819|205912|205822|205917|205827|205909|205819|5
1732603960000|2024-11-26 06:52:40|205924|205834|205927|205837|205927|205837|205924|205834|2
1732603970000|2024-11-26 06:52:50|205925.2|205835.2|205925.2|205835.2|205925.2|205835.2|205925.2|205835.2|1
1732603980000|2024-11-26 06:53:00|205913.5|205823.5|205917.2|205827.2|205923.7|205833.7|205913.5|205823.5|7
1732603990000|2024-11-26 06:53:10|205915.8|205825.8|205919.5|205829.5|205919.5|205829.5|205913.3|205823.3|6
1732604000000|2024-11-26 06:53:20|205920.5|205830.5|205928|205838|205939|205849|205906|205816|11
1732604010000|2024-11-26 06:53:30|205936|205846|205932|205842|205936|205846|205932|205842|2
1732604020000|2024-11-26 06:53:40|205935|205845|205899.3|205809.3|205935|205845|205899.3|205809.3|8
1732604030000|2024-11-26 06:53:50|205899.4|205809.4|205916.4|205826.4|205918.2|205828.2|205899.4|205809.4|9
1732604040000|2024-11-26 06:54:00|205918|205828|205876.5|205786.5|205918|205828|205864.5|205774.5|11
1732604050000|2024-11-26 06:54:10|205884.5|205794.5|205873.7|205783.7|205884.5|205794.5|205862.4|205772.4|19
1732604060000|2024-11-26 06:54:20|205874|205784|205875.7|205785.7|205878.9|205788.9|205874|205784|7
1732604070000|2024-11-26 06:54:30|205876|205786|205855|205765|205879.7|205789.7|205839.2|205749.2|12
1732604080000|2024-11-26 06:54:40|205852.5|205762.5|205867|205777|205868.4|205778.4|205848.1|205758.1|15
1732604090000|2024-11-26 06:54:50|205867.3|205777.3|205893|205803|205893|205803|205867.3|205777.3|6
1732604100000|2024-11-26 06:55:00|205894.4|205804.4|205904.7|205814.7|205910.2|205820.2|205894.4|205804.4|13
1732604110000|2024-11-26 06:55:10|205904.9|205814.9|205893.5|205803.5|205905.5|205815.5|205893.5|205803.5|5
1732604120000|2024-11-26 06:55:20|205890.2|205800.2|205903.5|205813.5|205904.7|205814.7|205890.2|205800.2|5
1732604130000|2024-11-26 06:55:30|205892.5|205802.5|205903.5|205813.5|205903.5|205813.5|205892.5|205802.5|3
1732604140000|2024-11-26 06:55:40|205886.5|205796.5|205870.7|205780.7|205886.5|205796.5|205866.4|205776.4|8
1732604150000|2024-11-26 06:55:50|205880|205790|205868.3|205778.3|205880|205790|205863.3|205773.3|8
1732604160000|2024-11-26 06:56:00|205866.7|205776.7|205837.7|205747.7|205866.7|205776.7|205834.9|205744.9|16
1732604170000|2024-11-26 06:56:10|205837.4|205747.4|205846.5|205756.5|205852.4|205762.4|205837.4|205747.4|8
1732604180000|2024-11-26 06:56:20|205849.9|205759.9|205853.2|205763.2|205860.5|205770.5|205839.5|205749.5|9
1732604190000|2024-11-26 06:56:30|205851.5|205761.5|205851.5|205761.5|205851.5|205761.5|205851.5|205761.5|1
1732604200000|2024-11-26 06:56:40|205848|205758|205848|205758|205848|205758|205848|205758|1
1732604210000|2024-11-26 06:56:50|205839.5|205749.5|205861.4|205771.4|205861.5|205771.4|205828.5|205711|9
1732604220000|2024-11-26 06:57:00|205854.2|205764.2|205854.4|205764.4|205864.7|205774.7|205845.2|205755.2|12
1732604230000|2024-11-26 06:57:10|205859.7|205769.7|205859.7|205769.7|205859.7|205769.7|205859.7|205769.7|1
1732604240000|2024-11-26 06:57:20|205859|205769|205874.7|205784.7|205880.2|205790.2|205854.3|205764.3|21
1732604250000|2024-11-26 06:57:30|205882|205792|205910.6|205820.6|205910.6|205820.6|205874.4|205784.4|38
1732604260000|2024-11-26 06:57:40|205897|205807|205902.2|205812.2|205909.7|205819.7|205888.9|205798.9|39
1732604270000|2024-11-26 06:57:50|205897.7|205807.7|205899.4|205809.4|205904.5|205814.5|205890.7|205800.7|40
1732604280000|2024-11-26 06:58:00|205900.2|205810.2|205928|205838|205937.2|205847.2|205895.4|205805.4|40
1732604290000|2024-11-26 06:58:10|205923.9|205833.9|205941.5|205851.5|205943.9|205853.9|205923.9|205833.9|38
1732604300000|2024-11-26 06:58:20|205936.8|205846.8|205936.3|205846.3|205942.7|205852.7|205933.7|205843.7|38
1732604310000|2024-11-26 06:58:30|205939.7|205849.7|205927.4|205837.4|205944.5|205854.5|205926|205836|32
1732604320000|2024-11-26 06:58:40|205928.2|205838.2|205928.2|205838.2|205928.2|205838.2|205928.2|205838.2|1
1732604330000|2024-11-26 06:58:50|205928.7|205838.7|205930.7|205840.7|205930.8|205840.8|205928.7|205838.7|7
1732604340000|2024-11-26 06:59:00|205929.4|205839.4|205929.5|205839.5|205937.5|205847.5|205926.3|205836.3|10
1732604350000|2024-11-26 06:59:10|205930.3|205840.3|205930|205840|205930.3|205840.3|205927.3|205837.3|5
1732604360000|2024-11-26 06:59:20|205931.3|205841.3|205929|205839|205934.8|205844.8|205926.7|205836.7|9
1732604370000|2024-11-26 06:59:30|205929.2|205839.2|205924.2|205834.2|205929.2|205839.2|205924.2|205834.2|3
1732604380000|2024-11-26 06:59:40|205929|205839|205944.5|205854.5|205944.5|205854.5|205917.5|205827.5|8
1732604390000|2024-11-26 06:59:50|205944.3|205854.3|205941|205851|205946.4|205856.4|205936.5|205846.5|22
1732604400000|2024-11-26 07:00:00|205943.2|205853.2|205955|205865|205956.4|205866.4|205942.3|205852.3|18
1732604420000|2024-11-26 07:00:20|205987.3|205897.3|205989.4|205899.4|206035.1|205945.1|205987.3|205897.3|15
1732604430000|2024-11-26 07:00:30|205987.1|205897.1|205975|205811.8|205997.1|205907.1|205920.7|205803.8|25
1732604440000|2024-11-26 07:00:40|205932.9|205818.7|205982.4|205892.4|205983.1|205893.1|205927.2|205818.7|21
1732604450000|2024-11-26 07:00:50|205979.4|205889.4|205978.3|205888.3|205983.8|205893.8|205969.3|205879.3|19
1732604460000|2024-11-26 07:01:00|205973.9|205883.9|206022.8|205932.8|206038.6|205948.6|205968.2|205878.2|25
1732604470000|2024-11-26 07:01:10|206020.5|205930.5|206025.8|205935.8|206034.2|205944.2|206020.5|205930.5|22
1732604480000|2024-11-26 07:01:20|206025.9|205935.9|206016.5|205926.5|206036|205946|206016.5|205926.5|27
1732604490000|2024-11-26 07:01:30|206021.4|205931.4|206036|205946|206036|205946|206021.4|205931.4|17
1732604500000|2024-11-26 07:01:40|206036.5|205946.5|206024.7|205934.7|206036.5|205946.5|206024.5|205934.5|31
1732604510000|2024-11-26 07:01:50|206026.4|205936.4|206022.7|205932.7|206034.9|205944.9|206020.9|205930.9|21
1732604520000|2024-11-26 07:02:00|206022|205932|206029.2|205939.2|206034|205944|206017|205927|18
1732604530000|2024-11-26 07:02:10|206022.9|205932.9|205986.7|205896.7|206029.3|205939.3|205963.3|205873.3|31
1732604540000|2024-11-26 07:02:20|205991.2|205901.2|205982.8|205892.8|205992.4|205902.4|205971.4|205881.4|18
1732604550000|2024-11-26 07:02:30|205979.5|205889.5|205980.9|205890.9|205989|205899|205979.5|205889.5|14
1732604560000|2024-11-26 07:02:40|205985.7|205895.7|205942.4|205852.4|205986.7|205896.7|205938.9|205848.9|23
1732604570000|2024-11-26 07:02:50|205943|205853|205941.7|205851.7|205950.2|205860.2|205938.4|205848.4|13
1732604580000|2024-11-26 07:03:00|205945.7|205855.7|205958.5|205868.5|205974.5|205884.5|205942.4|205852.4|21
1732604590000|2024-11-26 07:03:10|205960.5|205870.5|205979.2|205889.2|205989.9|205899.9|205960.5|205870.5|12
1732604600000|2024-11-26 07:03:20|205982.3|205892.3|206035.2|205945.2|206035.4|205945.4|205977.9|205887.9|19
1732604610000|2024-11-26 07:03:30|206035|205945|206044.7|205954.7|206045.2|205955.2|206034.3|205944.3|28
1732604620000|2024-11-26 07:03:40|206044.3|205954.3|206041.8|205951.8|206047|205957|206037.8|205947.8|20
1732604630000|2024-11-26 07:03:50|206042.5|205952.5|205994.7|205904.7|206048.2|205958.2|205983.7|205893.7|29
1732604640000|2024-11-26 07:04:00|205988.2|205898.2|205989.7|205899.7|206007.5|205917.5|205969.5|205879.5|23
1732604650000|2024-11-26 07:04:10|205989.9|205899.9|206009|205919|206009|205919|205980.2|205890.2|28
1732604660000|2024-11-26 07:04:20|206011|205921|206022.5|205932.5|206026.5|205936.5|206011|205921|22
1732604670000|2024-11-26 07:04:30|206027.5|205937.5|206040.8|205950.8|206043.3|205953.3|206024|205934|22
1732604680000|2024-11-26 07:04:40|206040.5|205950.5|206025.8|205935.8|206041.5|205951.5|206020|205930|19
1732604690000|2024-11-26 07:04:50|206017.8|205927.8|206011.8|205921.8|206020.3|205930.3|206011.8|205921.8|21
1732604700000|2024-11-26 07:05:00|205996|205906|205978.9|205888.9|206007|205917|205978.9|205888.9|29
1732604710000|2024-11-26 07:05:10|205985|205895|205981.8|205891.8|205985.7|205895.7|205975|205885|28
1732604720000|2024-11-26 07:05:20|205981|205891|205938.3|205848.3|205986|205896|205928.2|205838.2|29
1732604730000|2024-11-26 07:05:30|205965.8|205875.8|205961.3|205871.3|205966.2|205876.2|205945|205855|24
1732604740000|2024-11-26 07:05:40|205957.5|205867.5|205901.4|205811.4|205961.3|205871.3|205892|205802|23
1732604750000|2024-11-26 07:05:50|205890.7|205800.7|205935.5|205845.5|205941.5|205851.5|205890.7|205800.7|23
1732604760000|2024-11-26 07:06:00|205935.2|205845.2|205963.9|205873.9|205984.7|205894.7|205926.2|205836.2|29
1732604770000|2024-11-26 07:06:10|205964.2|205874.2|205895.9|205805.9|205972.9|205882.9|205891.3|205801.3|27
1732604780000|2024-11-26 07:06:20|205896.6|205806.6|205921.9|205831.9|205928.2|205838.2|205896.6|205806.6|10
1732604790000|2024-11-26 07:06:30|205928.2|205838.2|205940|205850|205945|205855|205921.9|205831.9|20
1732604800000|2024-11-26 07:06:40|205943.2|205853.2|205937.5|205847.5|205948.4|205858.4|205930.7|205840.7|15
1732604810000|2024-11-26 07:06:50|205932|205842|205943.5|205853.5|205943.5|205853.5|205929.7|205839.7|6
1732604820000|2024-11-26 07:07:00|205940|205850|205952.2|205862.2|205954|205864|205933.6|205843.6|19
1732604830000|2024-11-26 07:07:10|205949|205859|205948.2|205858.2|205952.2|205862.2|205947.9|205857.9|8
1732604840000|2024-11-26 07:07:20|205945.6|205855.6|205925.1|205835.1|205951.7|205861.7|205914.5|205824.5|18
1732604850000|2024-11-26 07:07:30|205923.5|205833.5|205893|205803|205932|205842|205870.4|205780.4|26
1732604860000|2024-11-26 07:07:40|205890.9|205800.9|205897.9|205807.9|205902|205812|205890.4|205800.4|14
1732604870000|2024-11-26 07:07:50|205901|205811|205900.5|205810.5|205901|205811|205893|205803|14
1732604880000|2024-11-26 07:08:00|205896|205806|205900.2|205810.2|205903.5|205813.5|205894.8|205804.8|11
1732604890000|2024-11-26 07:08:10|205896.5|205806.5|205907.7|205817.7|205912.9|205822.9|205896.5|205806.5|14
1732604900000|2024-11-26 07:08:20|205913|205823|205980.1|205890.1|205985.1|205895.1|205898.5|205808.5|16
1732604910000|2024-11-26 07:08:30|205985.1|205895.1|205975|205885|205985.1|205895.1|205973|205883|15
1732604920000|2024-11-26 07:08:40|205977.5|205887.5|205937.1|205847.1|205977.5|205887.5|205932.8|205842.8|18
1732604930000|2024-11-26 07:08:50|205928.2|205838.2|205920.7|205830.7|205940.5|205850.5|205920.5|205830.5|14
1732604940000|2024-11-26 07:09:00|205921.7|205831.7|205954.7|205864.7|205963.5|205873.5|205921.7|205831.7|26
1732604950000|2024-11-26 07:09:10|205950.7|205860.7|205963.2|205873.2|205972.5|205882.5|205941.3|205851.3|33
1732604960000|2024-11-26 07:09:20|205966.7|205876.7|205949|205859|205966.7|205876.7|205944.5|205854.5|23
1732604970000|2024-11-26 07:09:30|205955|205865|205945.9|205855.9|205955|205865|205940|205850|7
1732604980000|2024-11-26 07:09:40|205945.8|205855.8|205960|205870|205962.5|205872.5|205939.9|205849.9|16
1732604990000|2024-11-26 07:09:50|205947.4|205857.4|206003|205913|206003|205913|205947.4|205857.4|13
1732605000000|2024-11-26 07:10:00|206006.3|205916.3|205940.4|205850.4|206006.5|205916.5|205933|205843|20
1732605010000|2024-11-26 07:10:10|205937.4|205847.4|205943.4|205853.4|205944.4|205854.4|205926|205836|14
1732605020000|2024-11-26 07:10:20|205944.2|205854.2|205935.2|205845.2|205944.2|205854.2|205932|205842|14
1732605030000|2024-11-26 07:10:30|205933.9|205843.9|205940.4|205850.4|205940.7|205850.7|205927|205837|13
1732605040000|2024-11-26 07:10:40|205940.3|205850.3|205927.7|205837.7|205940.3|205850.3|205895.9|205805.9|17
1732605050000|2024-11-26 07:10:50|205928|205838|205854.9|205764.9|205934.7|205844.7|205854.9|205764.9|29
1732605060000|2024-11-26 07:11:00|205856.2|205766.2|205842.7|205752.7|205861.9|205771.9|205828|205738|31
1732605070000|2024-11-26 07:11:10|205844.5|205754.5|205842.3|205752.3|205851|205761|205833.2|205743.2|21
1732605080000|2024-11-26 07:11:20|205833|205743|205877|205787|205877|205787|205824.7|205734.7|28
1732605090000|2024-11-26 07:11:30|205876.8|205786.8|205867.3|205777.3|205877.3|205787.3|205861.7|205771.7|29
1732605100000|2024-11-26 07:11:40|205867.8|205777.8|205883.5|205793.5|205888.4|205798.4|205867.8|205777.8|15
1732605110000|2024-11-26 07:11:50|205883.7|205793.7|205880|205790|205895.5|205805.5|205877.5|205787.5|21
1732605120000|2024-11-26 07:12:00|205868.4|205778.4|205864.2|205774.2|205872.4|205782.4|205852|205762|20
1732605130000|2024-11-26 07:12:10|205863.8|205773.8|205861.9|205771.9|205867.6|205777.6|205855.7|205765.7|27
1732605140000|2024-11-26 07:12:20|205860.5|205770.5|205860.9|205770.9|205867.7|205777.7|205859|205769|18
1732605150000|2024-11-26 07:12:30|205859.9|205769.9|205859|205769|205864.4|205774.4|205857.5|205767.5|18
1732605160000|2024-11-26 07:12:40|205859.3|205769.3|205891.4|205801.4|205894.2|205804.2|205859|205769|19
1732605170000|2024-11-26 07:12:50|205889|205799|205894.5|205804.5|205895.5|205805.5|205888.7|205798.7|10
1732605180000|2024-11-26 07:13:00|205895.3|205805.3|205892.5|205802.5|205895.4|205805.4|205889.7|205799.7|16
1732605190000|2024-11-26 07:13:10|205894.8|205804.8|205895|205805|205895|205805|205888|205798|7
1732605200000|2024-11-26 07:13:20|205895.5|205805.5|205895.5|205805.5|205896|205806|205893|205803|7
1732605210000|2024-11-26 07:13:30|205895|205805|205894.8|205804.8|205899|205809|205893|205803|10
1732605220000|2024-11-26 07:13:40|205895|205805|205894.8|205804.8|205898.3|205808.3|205893.8|205803.8|15
1732605230000|2024-11-26 07:13:50|205895|205805|205895|205805|205895.3|205805.3|205893|205803|5
1732605240000|2024-11-26 07:14:00|205895.5|205805.5|205900.8|205810.8|205904.5|205814.5|205894.2|205804.2|16
1732605250000|2024-11-26 07:14:10|205902.2|205812.2|205913.3|205823.3|205917|205827|205899|205809|32
1732605260000|2024-11-26 07:14:20|205912|205822|205943.3|205853.3|205958.8|205868.8|205912|205822|39
1732605270000|2024-11-26 07:14:30|205942.8|205852.8|205936.5|205846.5|205945.4|205855.4|205931|205841|22
1732605280000|2024-11-26 07:14:40|205941.7|205851.7|205932|205842|205945.4|205855.4|205930.3|205840.3|15
1732605290000|2024-11-26 07:14:50|205934|205844|205937.8|205847.8|205941.3|205851.3|205929.3|205839.3|20
1732605300000|2024-11-26 07:15:00|205949.4|205859.4|205985.3|205895.3|205987.2|205897.2|205937|205847|23
1732605310000|2024-11-26 07:15:10|205984.7|205894.7|205996|205906|205996|205906|205980.5|205890.5|28
1732605320000|2024-11-26 07:15:20|205992.7|205902.7|205929.3|205839.3|206000.2|205910.2|205919.1|205829.1|23
1732605330000|2024-11-26 07:15:30|205914|205824|205931.7|205841.7|205931.7|205841.7|205914|205824|7
1732605340000|2024-11-26 07:15:40|205925.7|205835.7|205947.5|205857.5|205958.7|205868.7|205925.7|205835.7|24
1732605350000|2024-11-26 07:15:50|205952|205862|206010.8|205920.8|206014.4|205924.4|205922.9|205832.9|29
1732605360000|2024-11-26 07:16:00|206011.5|205921.5|206009|205919|206013.5|205923.5|206007.8|205917.8|17
1732605370000|2024-11-26 07:16:10|206009.3|205919.3|206006.5|205916.5|206009.5|205919.5|206006.5|205916.5|11
1732605380000|2024-11-26 07:16:20|206006|205916|205987.2|205897.2|206006|205916|205970.3|205880.3|18
1732605390000|2024-11-26 07:16:30|205983.5|205893.5|205922|205832|205986|205896|205922|205832|20
1732605400000|2024-11-26 07:16:40|205930.3|205840.3|205919.1|205829.1|205930.3|205840.3|205910.8|205820.8|18
1732605410000|2024-11-26 07:16:50|205915.8|205825.8|205926.1|205836.1|205929.5|205839.5|205893|205803|19
1732605420000|2024-11-26 07:17:00|205920.4|205830.4|205939.4|205849.4|205945.7|205855.7|205914.7|205824.7|21
1732605430000|2024-11-26 07:17:10|205936.5|205846.5|205928.3|205838.3|205944.1|205854.1|205926|205836|12
1732605440000|2024-11-26 07:17:20|205928|205838|205950.7|205860.7|205963.8|205873.8|205928|205838|26
1732605450000|2024-11-26 07:17:30|205945.7|205855.7|205945.5|205855.5|205948.2|205858.2|205944|205854|17
1732605460000|2024-11-26 07:17:40|205945.2|205855.2|205953|205863|205953|205863|205939.7|205849.7|18
1732605470000|2024-11-26 07:17:50|205946.5|205856.5|205938.7|205848.7|205948.5|205858.5|205932|205842|13
1732605480000|2024-11-26 07:18:00|205940.7|205850.7|205935.9|205845.9|205944.2|205854.2|205935.7|205845.7|9
1732605490000|2024-11-26 07:18:10|205935.5|205845.5|205930.4|205840.4|205940.3|205850.3|205927.1|205837.1|8
1732605500000|2024-11-26 07:18:20|205937.9|205847.9|205938.9|205848.9|205942.9|205852.9|205933.4|205843.4|11
1732605510000|2024-11-26 07:18:30|205938.7|205848.7|205879.8|205789.8|205938.7|205848.7|205862.5|205772.5|20
1732605520000|2024-11-26 07:18:40|205879.2|205789.2|205875|205785|205879.2|205789.2|205869.4|205779.4|17
1732605530000|2024-11-26 07:18:50|205874.8|205784.8|205852.9|205762.9|205875.8|205785.8|205847.8|205757.8|24
1732605540000|2024-11-26 07:19:00|205855.5|205765.5|205775.3|205685.3|205864.3|205774.3|205771.6|205681.6|25
1732605550000|2024-11-26 07:19:10|205770.9|205680.9|205842.2|205752.2|205855.8|205765.8|205767.6|205677.6|29
1732605560000|2024-11-26 07:19:20|205845.2|205755.2|205841.3|205751.3|205845.2|205755.2|205830.4|205740.4|14
1732605570000|2024-11-26 07:19:30|205841|205751|205844|205754|205852.3|205762.3|205839.9|205749.9|19
1732605580000|2024-11-26 07:19:40|205847.8|205757.8|205784.5|205694.5|205847.8|205757.8|205778.5|205688.5|20
1732605590000|2024-11-26 07:19:50|205789.7|205699.7|205782.7|205692.7|205791.5|205701.5|205775.5|205685.5|13
1732605600000|2024-11-26 07:20:00|205786|205696|205801.3|205711.3|205808.4|205718.4|205779.9|205689.9|24
1732605610000|2024-11-26 07:20:10|205815.9|205725.9|205910.9|205820.9|205913.9|205823.9|205815.9|205725.9|25
1732605620000|2024-11-26 07:20:20|205915.1|205825.1|205945.5|205855.5|205957.9|205867.9|205915.1|205825.1|14
1732605630000|2024-11-26 07:20:30|205940.9|205850.9|205946.3|205856.3|205948.2|205858.2|205934.2|205844.2|14
1732605640000|2024-11-26 07:20:40|205940.3|205850.3|205913.9|205823.9|205940.3|205850.3|205892.5|205802.5|21
1732605650000|2024-11-26 07:20:50|205911.2|205821.2|205934.4|205844.4|205934.4|205844.4|205908.8|205818.8|21
1732605660000|2024-11-26 07:21:00|205934.5|205844.5|205942.8|205852.8|205942.8|205852.8|205922.7|205832.7|12
1732605670000|2024-11-26 07:21:10|205944.6|205854.6|205904.8|205814.8|205945.6|205855.6|205904|205814|16
1732605680000|2024-11-26 07:21:20|205903.2|205813.2|205890.8|205800.8|205912.5|205822.5|205889.4|205799.4|12
1732605690000|2024-11-26 07:21:30|205892.7|205802.7|205929.3|205839.3|205929.3|205839.3|205892.7|205802.7|20
1732605700000|2024-11-26 07:21:40|205921.6|205831.6|205911|205821|205932.3|205842.3|205911|205821|15
1732605710000|2024-11-26 07:21:50|205913|205823|205916.5|205826.5|205916.5|205826.5|205913|205823|2
1732605720000|2024-11-26 07:22:00|205914.7|205824.7|205912.8|205822.8|205917.6|205827.6|205897.1|205807.1|18
1732605730000|2024-11-26 07:22:10|205909.5|205819.5|205915.6|205825.6|205917.6|205827.6|205909.5|205819.5|5
1732605740000|2024-11-26 07:22:20|205917.7|205827.7|205911.1|205821.1|205917.7|205827.7|205909.5|205819.5|5
1732605750000|2024-11-26 07:22:30|205910.2|205820.2|205857|205767|205917.5|205827.5|205843|205753|17
1732605760000|2024-11-26 07:22:40|205863.9|205773.9|205858.4|205768.4|205865.8|205775.8|205858.4|205768.4|9
1732605770000|2024-11-26 07:22:50|205866|205776|205850.6|205760.6|205866|205776|205849.9|205759.9|8
1732605780000|2024-11-26 07:23:00|205859.9|205769.9|205853.9|205763.9|205862.4|205772.4|205849.6|205759.6|6
1732605790000|2024-11-26 07:23:10|205859.9|205769.9|205857.7|205767.7|205859.9|205769.9|205857.7|205767.7|2
1732605800000|2024-11-26 07:23:20|205856.7|205766.7|205808.9|205718.9|205857.7|205767.7|205796.4|205706.4|19
1732605810000|2024-11-26 07:23:30|205819|205729|205824.3|205734.3|205826|205736|205814.2|205724.2|8
1732605820000|2024-11-26 07:23:40|205828.9|205738.9|205831.1|205741.1|205834.8|205744.8|205823|205733|15
1732605830000|2024-11-26 07:23:50|205837.3|205747.3|205853.4|205763.4|205856.9|205766.9|205833.9|205743.9|15
1732605840000|2024-11-26 07:24:00|205855.7|205765.7|205852.1|205762.1|205863.4|205773.4|205850|205760|11
1732605850000|2024-11-26 07:24:10|205847.3|205757.3|205856.6|205766.6|205860.3|205770.3|205841.8|205751.8|15
1732605860000|2024-11-26 07:24:20|205851.3|205761.3|205845.2|205755.2|205853.1|205763.1|205844.3|205754.3|8
1732605870000|2024-11-26 07:24:30|205841.9|205751.9|205848.8|205758.8|205848.8|205758.8|205841.9|205751.9|9
1732605880000|2024-11-26 07:24:40|205844.8|205754.8|205861.3|205771.3|205861.9|205771.9|205844.8|205754.8|10
1732605890000|2024-11-26 07:24:50|205866.3|205776.3|205897.6|205807.6|205901.6|205811.6|205866|205776|13
1732605900000|2024-11-26 07:25:00|205901.9|205811.9|205940.5|205850.5|205947.3|205857.3|205893.2|205803.2|25
1732605910000|2024-11-26 07:25:10|205944.6|205854.6|205896.1|205806.1|205944.6|205854.6|205896.1|205806.1|22
1732605920000|2024-11-26 07:25:20|205896|205806|205894.1|205804.1|205903.8|205813.8|205894.1|205804.1|6
1732605930000|2024-11-26 07:25:30|205895.2|205805.2|205885.8|205795.8|205900.1|205810.1|205883.7|205793.7|15
1732605940000|2024-11-26 07:25:40|205889.9|205799.9|205889.1|205799.1|205896.5|205806.5|205886.7|205796.7|15
1732605950000|2024-11-26 07:25:50|205895.3|205805.3|205887.5|205797.5|205895.3|205805.3|205887.5|205797.5|3
1732605960000|2024-11-26 07:26:00|205889.5|205799.5|205912.5|205822.5|205918.6|205828.6|205889.5|205799.5|22
1732605970000|2024-11-26 07:26:10|205912.3|205822.3|205913.9|205823.9|205916|205826|205907.9|205817.9|16
1732605980000|2024-11-26 07:26:20|205910.4|205820.4|205910.4|205820.4|205910.4|205820.4|205910.4|205820.4|1
1732605990000|2024-11-26 07:26:30|205912|205822|205910.5|205820.5|205917.5|205827.5|205909.9|205819.9|11
1732606000000|2024-11-26 07:26:40|205916.5|205826.5|205936.5|205846.5|205985.6|205895.6|205907.9|205817.9|15
1732606010000|2024-11-26 07:26:50|205938|205848|205925.3|205835.3|205938|205848|205907.3|205817.3|13
1732606020000|2024-11-26 07:27:00|205937|205847|205943.8|205853.8|205946|205856|205931.4|205841.4|16
1732606030000|2024-11-26 07:27:10|205936.1|205846.1|205934.7|205844.7|205945.1|205855.1|205931.4|205841.4|13
1732606040000|2024-11-26 07:27:20|205936.8|205846.8|205933.9|205843.9|205943.9|205853.9|205933.2|205843.2|12
1732606050000|2024-11-26 07:27:30|205943.3|205853.3|205932.7|205842.7|205944.2|205854.2|205931.5|205841.5|11
1732606060000|2024-11-26 07:27:40|205941.2|205851.2|205933.3|205843.3|205943.4|205853.4|205932.4|205842.4|18
1732606070000|2024-11-26 07:27:50|205943.2|205853.2|205938.8|205848.8|205944.5|205854.5|205937.8|205847.8|9
1732606080000|2024-11-26 07:28:00|205933.8|205843.8|205893.5|205803.5|205943.6|205853.6|205865|205775|25
1732606090000|2024-11-26 07:28:10|205888.6|205798.6|205933.9|205843.9|205933.9|205843.9|205886.4|205796.4|13
1732606100000|2024-11-26 07:28:20|205935.1|205845.1|205902.8|205812.8|205935.1|205845.1|205896.6|205806.6|14
1732606110000|2024-11-26 07:28:30|205902.6|205812.6|205896.5|205806.5|205910.2|205820.2|205896.2|205806.2|20
1732606120000|2024-11-26 07:28:40|205899.8|205809.8|205897|205807|205904.9|205814.9|205895.8|205805.8|11
1732606130000|2024-11-26 07:28:50|205898.1|205808.1|205896.3|205806.3|205908.8|205818.8|205895|205805|6
1732606140000|2024-11-26 07:29:00|205894.1|205804.1|205901.9|205811.9|205901.9|205811.9|205893.8|205803.8|9
1732606150000|2024-11-26 07:29:10|205897.4|205807.4|205897.9|205807.9|205902.4|205812.4|205894.2|205804.2|11
1732606160000|2024-11-26 07:29:20|205899.2|205809.2|205893.1|205803.1|205904.4|205814.4|205891.5|205801.5|22
1732606170000|2024-11-26 07:29:30|205894.2|205804.2|205896.1|205806.1|205897.6|205807.6|205894.2|205804.2|14
1732606180000|2024-11-26 07:29:40|205892.6|205802.6|205827.8|205737.8|205896.7|205806.7|205818.7|205728.7|18
1732606190000|2024-11-26 07:29:50|205821.4|205731.4|205844.3|205754.3|205846.1|205756.1|205820.1|205730.1|14
1732606200000|2024-11-26 07:30:00|205886.2|205796.2|205863.9|205773.9|205890.1|205800.1|205858.3|205768.3|26
1732606210000|2024-11-26 07:30:10|205859.7|205769.7|205886.7|205796.7|205893.8|205803.8|205852.8|205762.8|18
1732606220000|2024-11-26 07:30:20|205883.3|205793.3|205903.5|205813.5|205926.3|205836.3|205883.3|205793.3|15
1732606230000|2024-11-26 07:30:30|205918.2|205828.2|205997.5|205907.5|206001|205911|205918.2|205828.2|21
1732606240000|2024-11-26 07:30:40|206008.1|205918.1|205990.5|205900.5|206010.1|205920.1|205988.8|205898.8|19
1732606250000|2024-11-26 07:30:50|205981.3|205891.3|205940.8|205850.8|205981.3|205891.3|205940.8|205850.8|16
1732606260000|2024-11-26 07:31:00|205945.5|205855.5|205948.8|205858.8|205952.3|205862.3|205944.5|205854.5|12
1732606270000|2024-11-26 07:31:10|205950.8|205860.8|205912.4|205822.4|205950.8|205860.8|205900.8|205810.8|7
1732606280000|2024-11-26 07:31:20|205908.9|205818.9|205908.4|205818.4|205923.1|205833.1|205902|205812|16
1732606290000|2024-11-26 07:31:30|205903.3|205813.3|205873.9|205783.9|205903.3|205813.3|205834.7|205744.7|21
1732606300000|2024-11-26 07:31:40|205874.2|205784.2|205895.5|205805.5|205895.5|205805.5|205866.4|205776.4|24
1732606310000|2024-11-26 07:31:50|205882.7|205792.7|205907.3|205817.3|205943.4|205853.4|205882.7|205792.7|18
1732606320000|2024-11-26 07:32:00|205906.6|205816.6|205943.3|205853.3|205943.3|205853.3|205905.7|205815.7|11
1732606330000|2024-11-26 07:32:10|205943.2|205853.2|206033.5|205943.5|206041.3|205951.3|205943.2|205853.2|17
1732606340000|2024-11-26 07:32:20|206029.3|205939.3|206030.3|205940.3|206032.3|205942.3|206025.2|205935.2|7
1732606350000|2024-11-26 07:32:30|206027.4|205937.4|206029.4|205939.4|206034.5|205944.5|206027|205937|11
1732606360000|2024-11-26 07:32:40|206031.9|205941.9|206073.8|205983.8|206081.3|205991.3|205990.9|205900.9|25
1732606370000|2024-11-26 07:32:50|206073.3|205983.3|206015.7|205925.7|206080|205990|206015.7|205925.7|17
1732606380000|2024-11-26 07:33:00|206010.7|205920.7|205941.1|205851.1|206038.4|205948.4|205930.9|205840.9|20
1732606390000|2024-11-26 07:33:10|205936.7|205846.7|205936.6|205846.6|205936.7|205846.7|205933|205843|7
1732606400000|2024-11-26 07:33:20|205934.1|205844.1|205934.8|205844.8|205940.2|205850.2|205934.1|205844.1|3
1732606410000|2024-11-26 07:33:30|205930.9|205840.9|205910.5|205820.5|205943.7|205853.7|205902.1|205812.1|13
1732606420000|2024-11-26 07:33:40|205904.1|205814.1|205911.5|205821.5|205911.9|205821.9|205904.1|205814.1|3
1732606430000|2024-11-26 07:33:50|205908|205818|205901|205811|205911.7|205821.7|205901|205811|11
1732606440000|2024-11-26 07:34:00|205903.5|205813.5|205910.1|205820.1|205912|205822|205898.6|205808.6|17
1732606450000|2024-11-26 07:34:10|205899.5|205809.5|205898|205808|205904.5|205814.5|205890.9|205800.9|15
1732606460000|2024-11-26 07:34:20|205902|205812|205904.5|205814.5|205905.1|205815.1|205897.2|205807.2|21
1732606470000|2024-11-26 07:34:30|205899|205809|205868.3|205778.3|205907.8|205817.8|205858.7|205768.7|22
1732606480000|2024-11-26 07:34:40|205867|205777|205947|205857|205948.1|205858.1|205857.8|205767.8|15
1732606490000|2024-11-26 07:34:50|205945.5|205855.5|205950.7|205860.7|205953.3|205863.3|205941.6|205851.6|20
1732606500000|2024-11-26 07:35:00|205943.7|205853.7|205957.4|205867.4|205957.4|205867.4|205943.3|205853.3|10
1732606510000|2024-11-26 07:35:10|205962.6|205872.6|206022.9|205932.9|206025.7|205935.7|205962.6|205872.6|23
1732606520000|2024-11-26 07:35:20|206018.6|205928.6|206020.4|205930.4|206024.1|205934.1|206014.3|205924.3|20
1732606530000|2024-11-26 07:35:30|206024.1|205934.1|206024.9|205934.9|206032.7|205942.7|206015.6|205925.6|19
1732606540000|2024-11-26 07:35:40|206019.3|205929.3|206021.7|205931.7|206021.7|205931.7|206014.6|205924.6|6
1732606550000|2024-11-26 07:35:50|206025.5|205935.5|206018.6|205928.6|206029.9|205939.9|206003.9|205913.9|26
1732606560000|2024-11-26 07:36:00|206022.2|205932.2|206005.9|205915.9|206026.4|205936.4|206005.3|205915.3|16
1732606570000|2024-11-26 07:36:10|206013.2|205923.2|206029.6|205939.6|206029.6|205939.6|206007.2|205917.2|14
1732606580000|2024-11-26 07:36:20|206021.2|205931.2|206031.7|205941.7|206032.9|205942.9|206004.2|205914.2|23
1732606590000|2024-11-26 07:36:30|206032|205942|206031.7|205941.7|206033|205943|206031.7|205941.7|4
1732606600000|2024-11-26 07:36:40|206031.3|205941.3|206031.7|205941.7|206031.7|205941.7|206031.3|205941.3|2
1732606610000|2024-11-26 07:36:50|206027.5|205937.5|205997.4|205907.4|206027.5|205937.5|205994|205904|11
1732606620000|2024-11-26 07:37:00|205989.3|205899.3|205994.2|205904.2|205994.3|205904.3|205988.7|205898.7|8
1732606630000|2024-11-26 07:37:10|206000|205910|205980.3|205890.3|206000|205910|205966.5|205876.5|19
1732606640000|2024-11-26 07:37:20|205985.6|205895.6|205999.1|205909.1|206005.7|205915.7|205985.6|205895.6|8
1732606650000|2024-11-26 07:37:30|205994|205904|205991.1|205901.1|205998.7|205908.7|205991.1|205901.1|4
1732606660000|2024-11-26 07:37:40|205986.1|205896.1|205987|205897|205987|205897|205983|205893|3
1732606670000|2024-11-26 07:37:50|205980.1|205890.1|205991.5|205901.5|206020.4|205930.4|205980.1|205890.1|8
1732606680000|2024-11-26 07:38:00|205996.4|205906.4|205976.3|205886.3|206007.1|205917.1|205976.3|205886.3|13
1732606690000|2024-11-26 07:38:10|205981.1|205891.1|205959.6|205869.6|205981.1|205891.1|205954.5|205864.5|10
1732606700000|2024-11-26 07:38:20|205952.3|205862.3|205972.3|205882.3|205976.6|205886.6|205948.5|205858.5|16
1732606710000|2024-11-26 07:38:30|205977.5|205887.5|205933.7|205843.7|205977.5|205887.5|205928.5|205838.5|18
1732606720000|2024-11-26 07:38:40|205929.2|205839.2|205911.8|205821.8|205936.1|205846.1|205905.9|205815.9|19
1732606730000|2024-11-26 07:38:50|205910.6|205820.6|205896.9|205806.9|205911.8|205821.8|205885.9|205795.9|23
1732606740000|2024-11-26 07:39:00|205891.5|205801.5|205906.5|205816.5|205912.8|205822.8|205884.8|205794.8|22
1732606750000|2024-11-26 07:39:10|205910|205820|205915.5|205825.5|205915.5|205825.5|205906|205816|17
1732606760000|2024-11-26 07:39:20|205914.2|205824.2|205898.5|205808.5|205914.2|205824.2|205890.1|205800.1|16
1732606770000|2024-11-26 07:39:30|205901|205811|205905|205815|205910.9|205820.9|205871.8|205781.8|25
1732606780000|2024-11-26 07:39:40|205896.2|205806.2|205942.2|205852.2|205952.9|205862.9|205889|205799|20
1732606790000|2024-11-26 07:39:50|205945.3|205855.3|205994.1|205904.1|206013|205923|205941.5|205851.5|19
1732606800000|2024-11-26 07:40:00|205990.6|205900.6|205994|205904|206021.1|205931.1|205990.6|205900.6|19
1732606810000|2024-11-26 07:40:10|205993.5|205903.5|205987|205897|205993.8|205903.8|205984.9|205894.9|11
1732606820000|2024-11-26 07:40:20|205983.9|205893.9|205992|205902|205994.1|205904.1|205983.9|205893.9|10
1732606830000|2024-11-26 07:40:30|205988|205898|206035.1|205945.1|206035.1|205945.1|205984.1|205894.1|15
1732606840000|2024-11-26 07:40:40|206038.5|205948.5|206046|205956|206082.1|205992.1|206031.7|205941.7|18
1732606850000|2024-11-26 07:40:50|206042|205952|206037.8|205947.8|206042.5|205952.5|206034.3|205944.3|15
1732606860000|2024-11-26 07:41:00|206038.1|205948.1|206039.4|205949.4|206042.9|205952.9|206038.1|205948.1|6
1732606870000|2024-11-26 07:41:10|206041.9|205951.9|206044.6|205954.6|206048.1|205958.1|206033.5|205943.5|26
1732606880000|2024-11-26 07:41:20|206047.1|205957.1|206044.8|205954.8|206047.3|205957.3|206043.6|205953.6|18
1732606890000|2024-11-26 07:41:30|206040.8|205950.8|206088.4|205998.4|206088.4|205998.4|206030.8|205940.8|27
1732606900000|2024-11-26 07:41:40|206090|206000|206104.9|206014.9|206118|206028|206090|206000|20
1732606910000|2024-11-26 07:41:50|206102.4|206012.4|206102|206012|206121|206031|206096.5|206006.5|23
1732606920000|2024-11-26 07:42:00|206107.9|206017.9|206122.7|206032.7|206127.2|206037.2|206101.7|206011.7|15
1732606930000|2024-11-26 07:42:10|206124.4|206034.4|206123.9|206033.9|206127.7|206037.7|206120.5|206030.5|11
1732606940000|2024-11-26 07:42:20|206129|206039|206193.8|206103.8|206197.3|206107.3|206129|206039|24
1732606950000|2024-11-26 07:42:30|206196.2|206106.2|206186.9|206096.9|206196.2|206106.2|206185.6|206095.6|14
1732606960000|2024-11-26 07:42:40|206194.8|206104.8|206192|206102|206202.4|206112.4|206187|206097|11
1732606970000|2024-11-26 07:42:50|206196.6|206106.6|206196.1|206106.1|206198.9|206108.9|206191.9|206101.9|12
1732606980000|2024-11-26 07:43:00|206188.1|206098.1|206194.5|206104.5|206195.8|206105.8|206188.1|206098.1|12
1732606990000|2024-11-26 07:43:10|206193.7|206103.7|206198.2|206108.2|206207.3|206117.3|206188.6|206098.6|19
1732607000000|2024-11-26 07:43:20|206203.3|206113.3|206205.9|206115.9|206207.1|206117.1|206189.9|206099.9|21
1732607010000|2024-11-26 07:43:30|206201.4|206111.4|206198.2|206108.2|206201.7|206111.7|206192.6|206102.6|13
1732607020000|2024-11-26 07:43:40|206196.3|206106.3|206203.8|206113.8|206205.6|206115.6|206196.3|206106.3|12
1732607030000|2024-11-26 07:43:50|206204.6|206114.6|206206.4|206116.4|206208.1|206118.1|206189.7|206099.7|14
1732607040000|2024-11-26 07:44:00|206208.5|206118.5|206212.1|206122.1|206212.1|206122.1|206196.5|206106.5|13
1732607050000|2024-11-26 07:44:10|206209.8|206119.8|206201.7|206111.7|206212.1|206122.1|206198.5|206108.5|21
1732607060000|2024-11-26 07:44:20|206200.9|206110.9|206200.8|206110.8|206203.5|206113.5|206175.5|206085.5|15
1732607070000|2024-11-26 07:44:30|206201.6|206111.6|206198.7|206108.7|206219.1|206129.1|206198.7|206108.7|8
1732607080000|2024-11-26 07:44:40|206194.2|206104.2|206201.1|206111.1|206207.6|206117.6|206193.6|206103.6|6
1732607090000|2024-11-26 07:44:50|206202.1|206112.1|206286.4|206196.4|206291.8|206201.8|206202.1|206112.1|21
1732607100000|2024-11-26 07:45:00|206286.5|206196.5|206284.6|206194.6|206297.7|206207.7|206274.4|206184.4|21
1732607110000|2024-11-26 07:45:10|206286.6|206196.6|206274.6|206184.6|206286.6|206196.6|206269.6|206179.6|10
1732607120000|2024-11-26 07:45:20|206276.3|206186.3|206209.3|206119.3|206276.4|206186.4|206205.2|206115.2|22
1732607130000|2024-11-26 07:45:30|206208.8|206118.8|206269.3|206179.3|206269.3|206179.3|206204.9|206114.9|10
1732607140000|2024-11-26 07:45:40|206273.5|206183.5|206282.9|206192.9|206288|206198|206269.3|206179.3|15
1732607150000|2024-11-26 07:45:50|206282.2|206192.2|206325.3|206235.3|206325.3|206235.3|206281.9|206191.9|14
1732607160000|2024-11-26 07:46:00|206325.5|206235.5|206280.7|206190.7|206327.8|206237.8|206275.5|206185.5|15
1732607170000|2024-11-26 07:46:10|206276|206186|206257|206167|206277.8|206187.8|206244|206154|21
1732607180000|2024-11-26 07:46:20|206257.3|206167.3|206244.7|206154.7|206258.8|206168.8|206241.7|206151.7|26
1732607190000|2024-11-26 07:46:30|206245.7|206155.7|206246|206156|206248.7|206158.7|206241.6|206151.6|20
1732607200000|2024-11-26 07:46:40|206246.6|206156.6|206243.4|206153.4|206248.7|206158.7|206191|206101|27
1732607210000|2024-11-26 07:46:50|206244.7|206154.7|206249.8|206159.8|206260|206170|206244.7|206154.7|14
1732607220000|2024-11-26 07:47:00|206249.6|206159.6|206279.1|206189.1|206284|206194|206249.6|206159.6|23
1732607230000|2024-11-26 07:47:10|206261.4|206171.4|206281.5|206191.5|206285.5|206195.5|206260.5|206170.5|14
1732607240000|2024-11-26 07:47:20|206281.7|206191.7|206320.3|206230.3|206327.2|206237.2|206281.5|206191.5|24
1732607250000|2024-11-26 07:47:30|206320.5|206230.5|206319|206229|206330.6|206240.6|206292.7|206202.7|15
1732607260000|2024-11-26 07:47:40|206311.8|206221.8|206286.7|206196.7|206311.8|206221.8|206278.8|206188.8|13
1732607270000|2024-11-26 07:47:50|206281.5|206191.5|206238.9|206148.9|206281.5|206191.5|206238|206148|11
1732607280000|2024-11-26 07:48:00|206241.9|206151.9|206251.2|206161.2|206270.7|206180.7|206241.9|206151.9|24
1732607290000|2024-11-26 07:48:10|206249.2|206159.2|206236.6|206146.6|206254.4|206164.4|206233.2|206143.2|9
1732607300000|2024-11-26 07:48:20|206241.3|206151.3|206192.3|206102.3|206241.3|206151.3|206178.6|206088.6|26
1732607310000|2024-11-26 07:48:30|206185.8|206095.8|206184|206094|206192.7|206102.7|206180.9|206090.9|10
1732607320000|2024-11-26 07:48:40|206189.5|206099.5|206196.5|206106.5|206200.7|206110.7|206176.8|206086.8|15
1732607330000|2024-11-26 07:48:50|206197.5|206107.5|206259.6|206169.6|206259.6|206169.6|206195.2|206105.2|20
1732607340000|2024-11-26 07:49:00|206268.7|206178.7|206407.3|206317.3|206407.3|206317.3|206268.7|206178.7|22
1732607350000|2024-11-26 07:49:10|206406|206316|206387.1|206297.1|206409.9|206319.9|206377.4|206287.4|20
1732607360000|2024-11-26 07:49:20|206385.3|206295.3|206431.3|206341.3|206431.5|206341.5|206385.3|206295.3|24
1732607370000|2024-11-26 07:49:30|206433|206343|206451.7|206361.7|206464.9|206374.9|206433|206343|15
1732607380000|2024-11-26 07:49:40|206446.8|206356.8|206435.7|206345.7|206446.8|206356.8|206434.7|206344.7|10
1732607390000|2024-11-26 07:49:50|206438.1|206348.1|206399.5|206309.5|206438.1|206348.1|206399.5|206309.5|7
1732607400000|2024-11-26 07:50:00|206394.7|206304.7|206416.2|206326.2|206426.7|206336.7|206394.7|206304.7|15
1732607410000|2024-11-26 07:50:10|206417.6|206327.6|206479|206389|206491.3|206401.3|206398.6|206308.6|23
1732607420000|2024-11-26 07:50:20|206478.1|206388.1|206485.5|206395.5|206486.5|206396.5|206478.1|206388.1|9
1732607430000|2024-11-26 07:50:30|206485.3|206395.3|206499.5|206409.5|206506.2|206416.2|206475.6|206385.6|11
1732607440000|2024-11-26 07:50:40|206478.9|206388.9|206434.8|206344.8|206488.4|206398.4|206409.5|206337.6|23
1732607450000|2024-11-26 07:50:50|206434.7|206344.7|206415.7|206325.7|206434.7|206344.7|206407.9|206317.9|12
1732607460000|2024-11-26 07:51:00|206414.6|206324.6|206367|206277|206424|206334|206363.7|206273.7|19
1732607470000|2024-11-26 07:51:10|206355.1|206265.1|206380.2|206290.2|206380.2|206290.2|206355.1|206265.1|10
1732607480000|2024-11-26 07:51:20|206384.3|206294.3|206382.7|206292.7|206387.5|206297.5|206378.8|206288.8|11
1732607490000|2024-11-26 07:51:30|206380.8|206290.8|206432.7|206342.7|206435|206345|206380.8|206290.8|20
1732607500000|2024-11-26 07:51:40|206435|206345|206423.6|206333.6|206435|206345|206420|206330|13
1732607510000|2024-11-26 07:51:50|206428.9|206338.9|206430.5|206340.5|206432.9|206342.9|206414.2|206324.2|8
1732607520000|2024-11-26 07:52:00|206437.8|206347.8|206431.3|206341.3|206448.1|206358.1|206430.1|206340.1|21
1732607530000|2024-11-26 07:52:10|206432.9|206342.9|206415.1|206325.1|206439.9|206349.9|206410.6|206320.6|11
1732607540000|2024-11-26 07:52:20|206396.5|206306.5|206384.9|206294.9|206420.5|206330.5|206384.9|206294.9|15
1732607550000|2024-11-26 07:52:30|206392.5|206302.5|206389.3|206299.3|206397.5|206307.5|206384.7|206294.7|7
1732607560000|2024-11-26 07:52:40|206377|206287|206412.9|206322.9|206420.7|206330.7|206377|206287|8
1732607570000|2024-11-26 07:52:50|206411.2|206321.2|206414|206324|206425.5|206335.5|206409|206319|12
1732607580000|2024-11-26 07:53:00|206414.2|206324.2|206449.2|206359.2|206460.9|206370.9|206414.2|206324.2|22
1732607590000|2024-11-26 07:53:10|206449.4|206359.4|206460.1|206370.1|206460.3|206370.3|206449.4|206359.4|21
1732607600000|2024-11-26 07:53:20|206464.8|206374.8|206458.5|206368.5|206466.3|206376.3|206457.5|206367.5|13
1732607610000|2024-11-26 07:53:30|206458.3|206368.3|206487.2|206397.2|206495.8|206405.8|206437.7|206347.7|19
1732607620000|2024-11-26 07:53:40|206490|206400|206493.9|206403.9|206500.1|206410.1|206490|206400|13
1732607630000|2024-11-26 07:53:50|206493.5|206403.5|206493.9|206403.9|206494.9|206404.9|206493.5|206403.5|4
1732607640000|2024-11-26 07:54:00|206489.7|206399.7|206480.3|206390.3|206489.7|206399.7|206478|206388|12
1732607650000|2024-11-26 07:54:10|206479.3|206389.3|206478.2|206388.2|206479.5|206389.5|206478.2|206388.2|4
1732607660000|2024-11-26 07:54:20|206477.9|206387.9|206512.3|206422.3|206518|206428|206476|206386|10
1732607670000|2024-11-26 07:54:30|206526|206476|206492.5|206402.5|206526|206476|206474.6|206384.6|23
1732607680000|2024-11-26 07:54:40|206491.5|206401.5|206501.7|206411.7|206510.2|206420.2|206491.5|206401.5|20
1732607690000|2024-11-26 07:54:50|206501.2|206411.2|206493.7|206403.7|206509.6|206419.6|206493.7|206403.7|13
1732607700000|2024-11-26 07:55:00|206496.2|206406.2|206506.8|206416.8|206507.9|206417.9|206496.2|206406.2|14
1732607710000|2024-11-26 07:55:10|206506.5|206416.5|206458.5|206368.5|206506.5|206416.5|206458.5|206368.5|16
1732607720000|2024-11-26 07:55:20|206464.5|206374.5|206460.8|206370.8|206465.3|206375.3|206454|206364|26
1732607730000|2024-11-26 07:55:30|206460.3|206370.3|206455.5|206365.5|206460.3|206370.3|206454.7|206364.7|14
1732607740000|2024-11-26 07:55:40|206455.9|206365.9|206458|206368|206462.3|206372.3|206449.8|206359.8|18
1732607750000|2024-11-26 07:55:50|206460.3|206370.3|206499.4|206409.4|206499.7|206409.7|206460.3|206370.3|14
1732607760000|2024-11-26 07:56:00|206496.4|206406.4|206499.7|206409.7|206501.8|206411.8|206493.7|206403.7|22
1732607770000|2024-11-26 07:56:10|206499.4|206409.4|206526.3|206436.3|206526.4|206436.4|206497.2|206407.2|12
1732607780000|2024-11-26 07:56:20|206543.3|206453.3|206551|206461|206584.8|206484|206543.3|206425|24
1732607790000|2024-11-26 07:56:30|206550.3|206460.3|206546.5|206456.5|206552|206462|206546.5|206456.5|18
1732607800000|2024-11-26 07:56:40|206545.8|206455.8|206562.3|206472.3|206566|206476|206511.2|206421.2|26
1732607810000|2024-11-26 07:56:50|206559.7|206469.7|206557|206467|206565|206475|206557|206467|23
1732607820000|2024-11-26 07:57:00|206560.3|206470.3|206557.5|206467.5|206560.3|206470.3|206545.2|206455.2|15
1732607830000|2024-11-26 07:57:10|206557.3|206467.3|206563.2|206473.2|206563.2|206473.2|206556.5|206466.5|9
1732607840000|2024-11-26 07:57:20|206565.8|206475.8|206560.5|206470.5|206565.8|206475.8|206560.5|206470.5|6
1732607850000|2024-11-26 07:57:30|206562.8|206472.8|206561.4|206471.4|206564.4|206474.4|206557.3|206467.3|11
1732607860000|2024-11-26 07:57:40|206562.4|206472.4|206560.3|206470.3|206574|206484|206559.5|206469.5|15
1732607870000|2024-11-26 07:57:50|206565|206475|206554|206464|206565|206475|206550.4|206460.4|29
1732607880000|2024-11-26 07:58:00|206556|206466|206520|206430|206556|206466|206507.7|206417.7|34
1732607890000|2024-11-26 07:58:10|206524.7|206434.7|206519.9|206429.9|206524.9|206434.9|206507.2|206417.2|19
1732607900000|2024-11-26 07:58:20|206521.2|206431.2|206512.3|206422.3|206521.2|206431.2|206512|206422|11
1732607910000|2024-11-26 07:58:30|206512.2|206422.2|206561.3|206471.3|206575|206485|206510.5|206420.5|28
1732607920000|2024-11-26 07:58:40|206561.5|206471.5|206558.5|206468.5|206567.7|206477.7|206557.4|206467.4|27
1732607930000|2024-11-26 07:58:50|206558.8|206468.8|206559.4|206469.4|206564.7|206474.7|206555.7|206465.7|12
1732607940000|2024-11-26 07:59:00|206559.7|206469.7|206539.9|206449.9|206562.9|206472.9|206537.5|206447.5|29
1732607950000|2024-11-26 07:59:10|206543.3|206453.3|206545.7|206455.7|206550.9|206460.9|206541.7|206451.7|19
1732607960000|2024-11-26 07:59:20|206545.5|206455.5|206548.7|206458.7|206554.5|206464.5|206534.5|206444.5|20
1732607970000|2024-11-26 07:59:30|206551.5|206461.5|206545.9|206455.9|206551.5|206461.5|206545.9|206455.9|4
1732607980000|2024-11-26 07:59:40|206551.4|206461.4|206547.9|206457.9|206552.8|206462.8|206545.2|206455.2|15
1732607990000|2024-11-26 07:59:50|206547.7|206457.7|206564|206474|206564.9|206474.9|206547.7|206457.7|21
1732608000000|2024-11-26 08:00:00|206560.5|206470.5|206530.5|206440.5|206573.2|206483.2|206528.2|206438.2|31
1732608010000|2024-11-26 08:00:10|206518.1|206428.1|206545.5|206455.5|206583.9|206472.5|206512.9|206408.9|20
1732608020000|2024-11-26 08:00:20|206553|206463|206601.6|206511.6|206611.7|206521.7|206553|206463|25
1732608030000|2024-11-26 08:00:30|206595.6|206505.6|206589.2|206499.2|206605.6|206515.6|206588.5|206498.5|22
1732608040000|2024-11-26 08:00:40|206590.7|206500.7|206615|206525|206615.2|206525.2|206588.7|206498.7|10
1732608050000|2024-11-26 08:00:50|206655|206565|206680|206590|206680.5|206590.5|206641.3|206551.3|23
1732608060000|2024-11-26 08:01:00|206701.2|206611.2|206691|206601|206711.2|206621.2|206688.7|206598.7|34
1732608070000|2024-11-26 08:01:10|206691.2|206601.2|206683.3|206593.3|206692.9|206602.9|206680.2|206590.2|17
1732608080000|2024-11-26 08:01:20|206683.4|206593.4|206597|206507|206683.4|206593.4|206597|206507|20
1732608090000|2024-11-26 08:01:30|206603.7|206513.7|206605|206515|206620.5|206530.5|206603.7|206513.7|30
1732608100000|2024-11-26 08:01:40|206604.7|206514.7|206572.4|206482.4|206622|206532|206562|206472|29
1732608110000|2024-11-26 08:01:50|206565.2|206475.2|206597.5|206507.5|206625|206512.3|206553.8|206463.8|18
1732608120000|2024-11-26 08:02:00|206599.7|206509.7|206648.2|206558.2|206679.7|206589.7|206599.7|206509.7|28
1732608130000|2024-11-26 08:02:10|206643.7|206553.7|206602.1|206512.1|206648|206558|206597.7|206507.7|18
1732608140000|2024-11-26 08:02:20|206597.9|206507.9|206639.4|206549.4|206652.9|206562.9|206597.9|206507.9|14
1732608150000|2024-11-26 08:02:30|206643.4|206553.4|206670.5|206580.5|206684.4|206594.4|206643.4|206553.4|22
1732608160000|2024-11-26 08:02:40|206670|206580|206694|206604|206699.8|206609.8|206669.8|206579.8|29
1732608170000|2024-11-26 08:02:50|206697|206607|206697.7|206607.7|206700|206610|206681|206591|21
1732608180000|2024-11-26 08:03:00|206701.3|206611.3|206694|206604|206701.3|206611.3|206691.7|206601.7|20
1732608190000|2024-11-26 08:03:10|206690|206600|206642|206552|206705|206615|206637.3|206547.3|20
1732608200000|2024-11-26 08:03:20|206632.8|206542.8|206594.4|206504.4|206632.8|206542.8|206554|206464|33
1732608210000|2024-11-26 08:03:30|206597|206507|206593.4|206503.4|206602|206512|206586.7|206496.7|30
1732608220000|2024-11-26 08:03:40|206593|206503|206613|206523|206614.2|206524.2|206554.2|206464.2|29
1732608230000|2024-11-26 08:03:50|206605.5|206515.5|206597.5|206507.5|206607.3|206517.3|206594.2|206504.2|30
1732608240000|2024-11-26 08:04:00|206594.3|206504.3|206609|206519|206609.5|206519.5|206594.3|206504.3|25
1732608250000|2024-11-26 08:04:10|206608.3|206518.3|206594|206504|206608.5|206518.5|206592.5|206502.5|24
1732608260000|2024-11-26 08:04:20|206594.3|206504.3|206553.2|206463.2|206594.3|206504.3|206521.9|206431.9|28
1732608270000|2024-11-26 08:04:30|206560.7|206470.7|206565.8|206475.8|206570.5|206480.5|206552.2|206462.2|23
1732608280000|2024-11-26 08:04:40|206567.8|206477.8|206568|206478|206576.7|206486.7|206562.7|206472.7|26
1732608290000|2024-11-26 08:04:50|206568.5|206478.5|206533.8|206443.8|206573.5|206483.5|206525.4|206435.4|23
1732608300000|2024-11-26 08:05:00|206533.5|206443.5|206545.5|206455.5|206546.8|206456.8|206529.5|206439.5|27
1732608310000|2024-11-26 08:05:10|206547|206457|206551|206461|206552.8|206462.8|206531.9|206441.9|24
1732608320000|2024-11-26 08:05:20|206546.9|206456.9|206541.2|206451.2|206551.5|206461.5|206522.5|206432.5|29
1732608330000|2024-11-26 08:05:30|206549|206459|206512|206422|206549|206459|206508.5|206418.5|14
1732608340000|2024-11-26 08:05:40|206511.7|206421.7|206449.5|206359.5|206511.7|206421.7|206436|206346|27
1732608350000|2024-11-26 08:05:50|206429.7|206339.7|206426.2|206336.2|206435.4|206345.4|206414.5|206324.5|30
1732608360000|2024-11-26 08:06:00|206426|206336|206368.7|206278.7|206437|206347|206366.8|206276.8|25
1732608370000|2024-11-26 08:06:10|206368.5|206278.5|206352.8|206262.8|206375.7|206285.7|206347.7|206257.7|29
1732608380000|2024-11-26 08:06:20|206354.5|206264.5|206316.3|206226.3|206360.2|206270.2|206316.3|206226.3|20
1732608390000|2024-11-26 08:06:30|206320.3|206230.3|206308.3|206218.3|206367.4|206277.4|206295|206205|26
1732608400000|2024-11-26 08:06:40|206321.2|206231.2|206315.9|206225.9|206332.4|206242.4|206312.9|206222.9|28
1732608410000|2024-11-26 08:06:50|206314|206224|206305.3|206215.3|206314.5|206224.5|206305|206215|29
1732608420000|2024-11-26 08:07:00|206304.5|206214.5|206259.4|206169.4|206309.5|206219.5|206259|206169|21
1732608430000|2024-11-26 08:07:10|206259.8|206169.8|206269.3|206179.3|206269.3|206179.3|206253.9|206163.9|27
1732608440000|2024-11-26 08:07:20|206275.8|206185.8|206342.9|206252.9|206344.9|206254.9|206275.8|206185.8|15
1732608450000|2024-11-26 08:07:30|206339.3|206249.3|206372.8|206282.8|206378.2|206288.2|206339.3|206249.3|35
1732608460000|2024-11-26 08:07:40|206373.3|206283.3|206381|206291|206388.5|206298.5|206365|206275|22
1732608470000|2024-11-26 08:07:50|206379.7|206289.7|206368.7|206278.7|206392|206302|206367|206277|29
1732608480000|2024-11-26 08:08:00|206368.4|206278.4|206368.7|206278.7|206378.4|206288.4|206364|206274|32
1732608490000|2024-11-26 08:08:10|206368.4|206278.4|206365|206275|206368.4|206278.4|206353.3|206263.3|24
1732608500000|2024-11-26 08:08:20|206364.3|206274.3|206377.3|206287.3|206381|206291|206364.3|206274.3|23
1732608510000|2024-11-26 08:08:30|206377.8|206287.8|206319.9|206229.9|206379.5|206289.5|206319.9|206229.9|15
1732608520000|2024-11-26 08:08:40|206282.2|206232.2|206254|206164|206282.2|206232.2|206210.9|206120.9|27
1732608530000|2024-11-26 08:08:50|206250|206160|206268.8|206178.8|206277|206187|206250|206160|20
1732608540000|2024-11-26 08:09:00|206273|206183|206250.5|206160.5|206291.5|206201.5|206242.5|206152.5|31
1732608550000|2024-11-26 08:09:10|206259|206169|206267.7|206177.7|206267.7|206177.7|206246.5|206156.5|32
1732608560000|2024-11-26 08:09:20|206270|206180|206298.2|206208.2|206305.3|206215.3|206270|206180|27
1732608570000|2024-11-26 08:09:30|206300.8|206210.8|206306.5|206216.5|206311.5|206221.5|206300.8|206210.8|24
1732608580000|2024-11-26 08:09:40|206306.3|206216.3|206316|206226|206320|206230|206304|206214|19
1732608590000|2024-11-26 08:09:50|206316.3|206226.3|206306|206216|206320.3|206230.3|206305.5|206215.5|22
1732608600000|2024-11-26 08:10:00|206309.3|206219.3|206304.9|206214.9|206310|206220|206296.8|206206.8|34
1732608610000|2024-11-26 08:10:10|206305.2|206215.2|206306.9|206216.9|206311.5|206221.5|206304.9|206214.9|30
1732608620000|2024-11-26 08:10:20|206306.2|206216.2|206317.3|206227.3|206319.8|206229.8|206305.9|206215.9|27
1732608630000|2024-11-26 08:10:30|206316|206226|206305.5|206215.5|206316|206226|206305.5|206215.5|31
1732608640000|2024-11-26 08:10:40|206290.5|206200.5|206254.9|206164.9|206299.5|206209.5|206207.5|206139.5|32
1732608650000|2024-11-26 08:10:50|206255.3|206165.3|206252.9|206162.9|206256|206166|206248.9|206158.9|32
1732608660000|2024-11-26 08:11:00|206254.5|206164.5|206292.2|206202.2|206297.5|206207.5|206254.5|206164.5|36
1732608670000|2024-11-26 08:11:10|206257|206167|206237.9|206147.9|206262.3|206172.3|206237.9|206147.9|22
1732608680000|2024-11-26 08:11:20|206237.7|206147.7|206247.4|206157.4|206253.7|206163.7|206237.7|206147.7|25
1732608690000|2024-11-26 08:11:30|206247.3|206157.3|206265|206175|206270.5|206180.5|206242.2|206152.2|17
1732608700000|2024-11-26 08:11:40|206265.3|206175.3|206269.5|206179.5|206273|206183|206262.5|206172.5|21
1732608710000|2024-11-26 08:11:50|206266.3|206176.3|206264.8|206174.8|206279.5|206189.5|206261|206171|22
1732608720000|2024-11-26 08:12:00|206263.3|206173.3|206260.5|206170.5|206267.5|206177.5|206257.3|206167.3|23
1732608730000|2024-11-26 08:12:10|206262.3|206172.3|206261.2|206171.2|206269.3|206179.3|206260.5|206170.5|27
1732608740000|2024-11-26 08:12:20|206261.9|206171.9|206311.4|206221.4|206343|206253|206261.7|206171.7|25
1732608750000|2024-11-26 08:12:30|206322.5|206232.5|206358.3|206268.3|206359.3|206269.3|206322.5|206232.5|20
1732608760000|2024-11-26 08:12:40|206354.6|206264.6|206386.4|206296.4|206387.4|206297.4|206350.6|206260.6|9
1732608770000|2024-11-26 08:12:50|206354.5|206264.5|206330.7|206240.7|206354.5|206264.5|206327.7|206237.7|12
1732608780000|2024-11-26 08:13:00|206314.1|206224.1|206316|206226|206320.6|206230.6|206256.8|206166.8|29
1732608790000|2024-11-26 08:13:10|206312.5|206222.5|206316.3|206226.3|206318.7|206228.7|206306.4|206216.4|21
1732608800000|2024-11-26 08:13:20|206319|206229|206345.3|206255.3|206345.3|206255.3|206315.4|206225.4|30
1732608810000|2024-11-26 08:13:30|206345.5|206255.5|206356.7|206266.7|206366.3|206276.3|206343|206253|27
1732608820000|2024-11-26 08:13:40|206356.8|206266.8|206366|206276|206369.5|206279.5|206354.9|206264.9|30
1732608830000|2024-11-26 08:13:50|206367.7|206277.7|206389|206299|206423.5|206333.5|206366|206276|31
1732608840000|2024-11-26 08:14:00|206387.9|206297.9|206391|206301|206399.5|206309.5|206381|206291|21
1732608850000|2024-11-26 08:14:10|206390.2|206300.2|206367.4|206277.4|206416|206326|206367.4|206277.4|27
1732608860000|2024-11-26 08:14:20|206367.2|206277.2|206361.2|206271.2|206387.2|206297.2|206361.2|206271.2|29
1732608870000|2024-11-26 08:14:30|206355|206265|206365.2|206275.2|206365.5|206275.5|206355|206265|28
1732608880000|2024-11-26 08:14:40|206362.9|206272.9|206365.3|206275.3|206366.5|206276.5|206357.5|206267.5|26
1732608890000|2024-11-26 08:14:50|206364.5|206274.5|206336.5|206246.5|206364.5|206274.5|206303.5|206236.5|21
1732608900000|2024-11-26 08:15:00|206335.8|206245.8|206204.9|206114.9|206335.8|206245.8|206184.9|206094.9|24
1732608910000|2024-11-26 08:15:10|206204.2|206114.2|206131.3|206041.3|206212.6|206122.6|206130.9|206040.9|23
1732608920000|2024-11-26 08:15:20|206130|206040|206176|206025|206176|206054.2|206122.3|206013.9|25
1732608930000|2024-11-26 08:15:30|206177.5|206026.5|206111.8|206021.8|206177.5|206063|206106.2|206016.2|32
1732608940000|2024-11-26 08:15:40|206114.3|206024.3|206120|206030|206122.5|206032.5|206114.3|206024.3|10
1732608950000|2024-11-26 08:15:50|206120.8|206030.8|206136.2|206046.2|206147.5|206057.5|206116.8|206026.8|23
1732608960000|2024-11-26 08:16:00|206136.4|206046.4|206112.7|206022.7|206145.4|206055.4|206094|206004|34
1732608970000|2024-11-26 08:16:10|206114|206024|206141.2|206051.2|206142.2|206052.2|206114|206024|18
1732608980000|2024-11-26 08:16:20|206140.9|206050.9|206125.5|206035.5|206146|206056|206125.5|206035.5|11
1732608990000|2024-11-26 08:16:30|206128|206038|206139.3|206049.3|206139.5|206049.5|206128|206038|10
1732609000000|2024-11-26 08:16:40|206131.2|206041.2|206009.9|205919.9|206131.2|206041.2|206009.9|205919.9|29
1732609010000|2024-11-26 08:16:50|206006|205916|206036.8|205946.8|206036.8|205946.8|206000.2|205910.2|33
1732609020000|2024-11-26 08:17:00|206032.5|205942.5|206015.5|205925.5|206041|205951|206012.5|205922.5|33
1732609030000|2024-11-26 08:17:10|206013.8|205923.8|206001.2|205911.2|206015|205925|205993.9|205903.9|25
1732609040000|2024-11-26 08:17:20|206000.8|205910.8|206033|205943|206033.3|205943.3|205985|205895|27
1732609050000|2024-11-26 08:17:30|206030.8|205940.8|206037.5|205947.5|206038|205948|206009.7|205919.7|31
1732609060000|2024-11-26 08:17:40|206037.2|205947.2|206061.2|205971.2|206100.5|206010.5|206030|205940|36
1732609070000|2024-11-26 08:17:50|206060.5|205970.5|206063.8|205973.8|206070|205980|206058.8|205968.8|31
1732609080000|2024-11-26 08:18:00|206063.7|205973.7|206063|205973|206079.5|205989.5|206054.8|205964.8|36
1732609090000|2024-11-26 08:18:10|206063.2|205973.2|206042.9|205952.9|206063.7|205973.7|206039.9|205949.9|26
1732609100000|2024-11-26 08:18:20|206042.8|205952.8|206053.9|205963.9|206060.7|205970.7|206038.3|205948.3|32
1732609110000|2024-11-26 08:18:30|206057.9|205967.9|206040|205950|206058.8|205968.8|206035.3|205945.3|24
1732609120000|2024-11-26 08:18:40|206038.5|205948.5|206015.8|205925.8|206038.5|205948.5|206006.8|205916.8|25
1732609130000|2024-11-26 08:18:50|206015.9|205925.9|206026|205936|206033.8|205943.8|206010.6|205920.6|30
1732609140000|2024-11-26 08:19:00|206028|205938|206028.5|205938.5|206037.2|205947.2|206026.3|205936.3|26
1732609150000|2024-11-26 08:19:10|206032.9|205942.9|206014.5|205924.5|206034.3|205944.3|205999.7|205909.7|34
1732609160000|2024-11-26 08:19:20|206013.3|205923.3|206028.4|205938.4|206040.2|205950.2|206002.5|205912.5|34
1732609170000|2024-11-26 08:19:30|206029.7|205939.7|206070.7|205980.7|206076|205986|206025.2|205935.2|30
1732609180000|2024-11-26 08:19:40|206070.9|205980.9|206077|205987|206081.9|205991.9|206068.5|205978.5|21
1732609190000|2024-11-26 08:19:50|206080.8|205990.8|206013|205923|206083.5|205993.5|206009.5|205919.5|23
1732609200000|2024-11-26 08:20:00|206013.4|205923.4|206013.7|205923.7|206017.2|205927.2|206005.9|205915.9|36
1732609210000|2024-11-26 08:20:10|206013.9|205923.9|206010.5|205920.5|206029.9|205939.9|206007.8|205917.8|28
1732609220000|2024-11-26 08:20:20|206010.8|205920.8|206018.8|205928.8|206034|205944|206010.8|205920.8|27
1732609230000|2024-11-26 08:20:30|206018.7|205928.7|206012.2|205922.2|206030|205940|206011.8|205921.8|27
1732609240000|2024-11-26 08:20:40|205996|205906|205999.2|205909.2|206017.2|205927.2|205995.3|205905.3|36
1732609250000|2024-11-26 08:20:50|205999|205909|206017.8|205927.8|206018|205928|205997.4|205907.4|27
1732609260000|2024-11-26 08:21:00|206019.4|205929.4|205980.4|205890.4|206019.4|205929.4|205979|205889|31
1732609270000|2024-11-26 08:21:10|205981.7|205891.7|205956.7|205866.7|205992.8|205902.8|205951.5|205861.5|26
1732609280000|2024-11-26 08:21:20|205954|205864|205953.2|205863.2|205954.2|205864.2|205948.5|205858.5|12
1732609290000|2024-11-26 08:21:30|205954.4|205864.4|205960.9|205870.9|205960.9|205870.9|205940|205850|10
1732609300000|2024-11-26 08:21:40|205962.7|205872.7|206000.4|205910.4|206000.4|205910.4|205943.9|205853.9|19
1732609310000|2024-11-26 08:21:50|206038.8|205948.8|206007.8|205917.8|206038.8|205948.8|205992.5|205902.5|29
1732609320000|2024-11-26 08:22:00|206011.7|205921.7|206041.2|205951.2|206049.7|205959.7|206011.7|205921.7|30
1732609330000|2024-11-26 08:22:10|206043|205953|206018|205928|206044.3|205954.3|206004.3|205914.3|30
1732609340000|2024-11-26 08:22:20|206012.4|205922.4|206018.9|205928.9|206041.5|205951.5|206007.7|205917.7|21
1732609350000|2024-11-26 08:22:30|206039|205949|206037.8|205947.8|206039|205949|206018.5|205928.5|22
1732609360000|2024-11-26 08:22:40|206033.9|205943.9|206002.7|205912.7|206037.3|205947.3|206002.7|205912.7|27
1732609370000|2024-11-26 08:22:50|206004.4|205914.4|206012.4|205922.4|206018.3|205928.3|205998|205908|23
1732609380000|2024-11-26 08:23:00|206001.2|205911.2|205994.2|205904.2|206002.5|205912.5|205991.5|205901.5|21
1732609390000|2024-11-26 08:23:10|206010.2|205920.2|206034.3|205944.3|206040.4|205950.4|206008.7|205918.7|24
1732609400000|2024-11-26 08:23:20|206032.8|205942.8|206039.4|205949.4|206041.5|205951.5|206029.9|205939.9|16
1732609410000|2024-11-26 08:23:30|206039.7|205949.7|206050.3|205960.3|206059.5|205969.5|206039.7|205949.7|18
1732609420000|2024-11-26 08:23:40|206050.8|205960.8|206053.4|205963.4|206053.4|205963.4|206047.8|205957.8|20
1732609430000|2024-11-26 08:23:50|206052.5|205962.5|206069|205979|206069.7|205979.7|206052.5|205962.5|12
1732609440000|2024-11-26 08:24:00|206057.7|205967.7|206089.3|205999.3|206129.2|206039.2|206057.7|205967.7|24
1732609450000|2024-11-26 08:24:10|206090|206000|206086.7|205996.7|206095.4|206005.4|206078|205988|30
1732609460000|2024-11-26 08:24:20|206087.4|205997.4|206045.2|205955.2|206087.4|205997.4|206039|205949|26
1732609470000|2024-11-26 08:24:30|206046.5|205956.5|206046.7|205956.7|206072|205982|206046|205956|21
1732609480000|2024-11-26 08:24:40|206046.9|205956.9|206071.4|205981.4|206071.4|205981.4|206043.5|205953.5|25
1732609490000|2024-11-26 08:24:50|206072.5|205982.5|206085.8|205995.8|206090|206000|206064.5|205974.5|13
1732609500000|2024-11-26 08:25:00|206086.8|205996.8|206086.3|205996.3|206092.3|206002.3|206075.5|205985.5|30
1732609510000|2024-11-26 08:25:10|206090.2|206000.2|206081.2|205991.2|206093.9|206003.9|206078.2|205988.2|24
1732609520000|2024-11-26 08:25:20|206086.5|205996.5|206080.5|205990.5|206088.3|205998.3|206078.7|205988.7|19
1732609530000|2024-11-26 08:25:30|206083.3|205993.3|206085.8|205995.8|206085.8|205995.8|206083.3|205993.3|9
1732609540000|2024-11-26 08:25:40|206091|206001|206043.3|205953.3|206110.8|206020.8|206025.1|205935.1|26
1732609550000|2024-11-26 08:25:50|206041|205951|205976.2|205886.2|206052|205962|205974.3|205884.3|21
1732609560000|2024-11-26 08:26:00|205957.2|205867.2|205954.4|205864.4|205960.5|205870.5|205944.7|205854.7|30
1732609570000|2024-11-26 08:26:10|205954.3|205864.3|205960.8|205870.8|205969.9|205879.9|205954.3|205864.3|26
1732609580000|2024-11-26 08:26:20|205961|205871|205957.9|205867.9|206002.7|205912.7|205957|205867|28
1732609590000|2024-11-26 08:26:30|205958.5|205868.5|205994.2|205904.2|206005.3|205915.3|205955.5|205865.5|33
1732609600000|2024-11-26 08:26:40|205998.5|205908.5|206009.3|205919.3|206012|205922|205995.5|205905.5|23
1732609610000|2024-11-26 08:26:50|206010.7|205920.7|206004.9|205914.9|206032.3|205942.3|205999.8|205909.8|27
1732609620000|2024-11-26 08:27:00|206013.2|205923.2|206007.9|205917.9|206041.8|205951.8|206006.3|205916.3|32
1732609630000|2024-11-26 08:27:10|206010.9|205920.9|206008|205918|206023|205933|206007.9|205917.9|13
1732609640000|2024-11-26 08:27:20|206008.2|205918.2|206009.5|205919.5|206009.5|205919.5|205999.9|205909.9|7
1732609650000|2024-11-26 08:27:30|206014.4|205924.4|206059|205969|206059|205969|206012.7|205922.7|20
1732609660000|2024-11-26 08:27:40|206055.9|205965.9|206056.5|205966.5|206056.5|205966.5|206046|205956|14
1732609670000|2024-11-26 08:27:50|206059.7|205969.7|206047|205957|206059.7|205969.7|206047|205957|22
1732609680000|2024-11-26 08:28:00|206049|205959|206082.3|205992.3|206083|205993|206049|205959|20
1732609690000|2024-11-26 08:28:10|206082.5|205992.5|206079.5|205989.5|206084.9|205994.9|206074.5|205984.5|17
1732609700000|2024-11-26 08:28:20|206078.8|205988.8|206087.2|205997.2|206088|205998|206077.5|205987.5|15
1732609710000|2024-11-26 08:28:30|206082|205992|206058.9|205968.9|206083.8|205993.8|206043.3|205953.3|24
1732609720000|2024-11-26 08:28:40|206050|205960|206076.8|205986.8|206077.9|205987.9|206049.8|205959.8|25
1732609730000|2024-11-26 08:28:50|206081.5|205991.5|206055|205965|206081.7|205991.7|206051.8|205961.8|25
1732609740000|2024-11-26 08:29:00|206052.8|205962.8|206062.7|205972.7|206062.7|205972.7|206051.8|205961.8|28
1732609750000|2024-11-26 08:29:10|206070.3|205980.3|206086.5|205996.5|206086.5|205996.5|206070.3|205980.3|14
1732609760000|2024-11-26 08:29:20|206081.5|205991.5|206094.5|206004.5|206094.5|206004.5|206081.5|205991.5|11
1732609770000|2024-11-26 08:29:30|206091.8|206001.8|206070.5|205980.5|206091.8|206001.8|206061.3|205971.3|22
1732609780000|2024-11-26 08:29:40|206070.2|205980.2|206079.2|205989.2|206083.5|205993.5|206068.5|205978.5|17
1732609790000|2024-11-26 08:29:50|206079.5|205989.5|206082.8|205992.8|206085.2|205995.2|206079|205989|10
1732609800000|2024-11-26 08:30:00|206082.7|205992.7|206075.3|205985.3|206117.5|206027.5|206068.7|205978.7|29
1732609810000|2024-11-26 08:30:10|206067.8|205977.8|206076.7|205986.7|206076.7|205986.7|206067.4|205977.4|23
1732609820000|2024-11-26 08:30:20|206077.4|205987.4|206075.9|205985.9|206077.4|205987.4|206070.8|205980.8|8
1732609830000|2024-11-26 08:30:30|206076.2|205986.2|206152.7|206062.7|206155.7|206065.7|206076.2|205986.2|14
1732609840000|2024-11-26 08:30:40|206155|206065|206143.4|206053.4|206155|206065|206126.9|206036.9|17
1732609850000|2024-11-26 08:30:50|206143.2|206053.2|206132.4|206042.4|206143.2|206053.2|206124.8|206034.8|20
1732609860000|2024-11-26 08:31:00|206142.4|206052.4|206149.3|206059.3|206175.2|206085.2|206142.4|206052.4|18
1732609870000|2024-11-26 08:31:10|206151|206061|206168.5|206078.5|206173.2|206083.2|206145.9|206055.9|22
1732609880000|2024-11-26 08:31:20|206173.5|206083.5|206175.5|206085.5|206181.5|206091.5|206167.4|206077.4|11
1732609890000|2024-11-26 08:31:30|206175.7|206085.7|206216.7|206126.7|206218.2|206128.2|206161.8|206071.8|25
1732609900000|2024-11-26 08:31:40|206213.3|206123.3|206197|206107|206227|206137|206195|206105|23
1732609910000|2024-11-26 08:31:50|206196|206106|206192|206102|206196|206106|206188|206098|11
1732609920000|2024-11-26 08:32:00|206193|206103|206191|206101|206194.2|206104.2|206187.3|206097.3|25
1732609930000|2024-11-26 08:32:10|206191.3|206101.3|206193|206103|206194.5|206104.5|206185.8|206095.8|31
1732609940000|2024-11-26 08:32:20|206193.3|206103.3|206194.7|206104.7|206195|206105|206185.8|206095.8|24
1732609950000|2024-11-26 08:32:30|206194|206104|206137.8|206047.8|206194.7|206104.7|206120.7|206030.7|30
1732609960000|2024-11-26 08:32:40|206137.5|206047.5|206170.9|206080.9|206177.3|206087.3|206137.5|206047.5|20
1732609970000|2024-11-26 08:32:50|206170.5|206080.5|206142.4|206052.4|206170.5|206080.5|206142|206052|22
1732609980000|2024-11-26 08:33:00|206113.7|206023.7|206120.8|206030.8|206120.8|206030.8|206113.7|206023.7|11
1732609990000|2024-11-26 08:33:10|206120.7|206030.7|206042.9|205952.9|206128.6|206038.6|206038.5|205948.5|19
1732610000000|2024-11-26 08:33:20|206043.2|205953.2|206056.3|205966.3|206056.3|205966.3|206031.5|205941.5|27
1732610010000|2024-11-26 08:33:30|206046.7|205956.7|206051.5|205961.5|206051.5|205961.5|206034.8|205944.8|24
1732610020000|2024-11-26 08:33:40|206051.2|205961.2|206088.5|205998.5|206088.5|205998.5|206051.2|205961.2|25
1732610030000|2024-11-26 08:33:50|206077.9|205987.9|206066|205976|206091.5|206001.5|206065.2|205975.2|18
1732610040000|2024-11-26 08:34:00|206071.7|205981.7|206086.3|205996.3|206086.3|205996.3|206069.7|205979.7|16
1732610050000|2024-11-26 08:34:10|206086.5|205996.5|206064|205974|206086.5|205996.5|206056.8|205966.8|20
1732610060000|2024-11-26 08:34:20|206063|205973|206061|205971|206074.8|205984.8|206060.2|205970.2|20
1732610070000|2024-11-26 08:34:30|206061.4|205971.4|206074|205984|206076.5|205986.5|206046.4|205956.4|28
1732610080000|2024-11-26 08:34:40|206073.9|205983.9|206111.7|206021.7|206115.7|206025.7|206073.9|205983.9|21
1732610090000|2024-11-26 08:34:50|206113|206023|206108.7|206018.7|206113|206023|206108.7|206018.7|13
1732610100000|2024-11-26 08:35:00|206109|206019|206039.2|205949.2|206109|206019|206004.5|205935.9|30
1732610110000|2024-11-26 08:35:10|206037.9|205947.9|206041.3|205951.3|206048.2|205958.2|206032.9|205942.9|27
1732610120000|2024-11-26 08:35:20|206041|205951|206035.5|205945.5|206043.7|205953.7|206032.3|205942.3|17
1732610130000|2024-11-26 08:35:30|206035|205945|206077|205987|206078|205988|206030|205940|28
1732610140000|2024-11-26 08:35:40|206076.9|205986.9|206075.9|205985.9|206086.2|205996.2|206072.9|205982.9|19
1732610150000|2024-11-26 08:35:50|206075.5|205985.5|206096.2|206006.2|206100.7|206010.7|206075.5|205985.5|19
1732610160000|2024-11-26 08:36:00|206100.4|206010.4|206120|206030|206131|206041|206100.4|206010.4|25
1732610170000|2024-11-26 08:36:10|206120.5|206030.5|206134.3|206044.3|206134.3|206044.3|206113.9|206023.9|22
1732610180000|2024-11-26 08:36:20|206135|206045|206146.3|206056.3|206146.3|206056.3|206135|206045|8
1732610190000|2024-11-26 08:36:30|206149.5|206059.5|206200|206110|206204.5|206114.5|206149.5|206059.5|30
1732610200000|2024-11-26 08:36:40|206199|206109|206172.4|206082.4|206199.2|206109.2|206167.5|206077.5|27
1732610210000|2024-11-26 08:36:50|206165.5|206075.5|206176.7|206086.7|206178.4|206088.4|206159|206069|29
1732610220000|2024-11-26 08:37:00|206173.9|206083.9|206244.4|206154.4|206253.5|206163.5|206173.9|206083.9|21
1732610230000|2024-11-26 08:37:10|206244.9|206154.9|206256.4|206166.4|206256.4|206166.4|206242.4|206152.4|17
1732610240000|2024-11-26 08:37:20|206251.5|206161.5|206251|206161|206252.5|206162.5|206241.3|206151.3|13
1732610250000|2024-11-26 08:37:30|206250|206160|206247.5|206157.5|206258.7|206168.7|206243.5|206153.5|16
1732610260000|2024-11-26 08:37:40|206251.5|206161.5|206237.8|206147.8|206253.7|206163.7|206237.8|206147.8|20
1732610270000|2024-11-26 08:37:50|206235.2|206145.2|206207|206117|206239.3|206149.3|206200.2|206110.2|28
1732610280000|2024-11-26 08:38:00|206208.8|206118.8|206218.7|206128.7|206223.2|206133.2|206208.8|206118.8|28
1732610290000|2024-11-26 08:38:10|206215.7|206125.7|206181.8|206091.8|206216.2|206126.2|206174.8|206084.8|18
1732610300000|2024-11-26 08:38:20|206182|206092|206174|206084|206184|206094|206174|206084|25
1732610310000|2024-11-26 08:38:30|206175|206085|206159.5|206069.5|206175|206085|206159.5|206069.5|7
1732610320000|2024-11-26 08:38:40|206158|206068|206110|206020|206160|206070|206102.3|206012.3|33
1732610330000|2024-11-26 08:38:50|206109.5|206019.5|206120.9|206030.9|206120.9|206030.9|206098.5|206008.5|21
1732610340000|2024-11-26 08:39:00|206107|206017|206129.5|206039.5|206139|206049|206102.5|206012.5|19
1732610350000|2024-11-26 08:39:10|206129.8|206039.8|206147.4|206057.4|206147.7|206057.7|206129.8|206039.8|25
1732610360000|2024-11-26 08:39:20|206146.6|206056.6|206145.9|206055.9|206150.1|206060.1|206140.5|206050.5|20
1732610370000|2024-11-26 08:39:30|206145.7|206055.7|206144.4|206054.4|206155.2|206065.2|206141.7|206051.7|20
1732610380000|2024-11-26 08:39:40|206146.4|206056.4|206164.2|206074.2|206164.5|206074.5|206141.9|206051.9|13
1732610390000|2024-11-26 08:39:50|206167.9|206077.9|206167.9|206077.9|206190.4|206100.4|206166|206076|11
1732610400000|2024-11-26 08:40:00|206169.8|206079.8|206214.6|206124.6|206222.1|206132.1|206169.8|206079.8|26
1732610410000|2024-11-26 08:40:10|206214.1|206124.1|206213.9|206123.9|206221.7|206131.7|206205.9|206115.9|18
1732610420000|2024-11-26 08:40:20|206210.8|206120.8|206217.1|206127.1|206220.1|206130.1|206205.6|206115.6|17
1732610430000|2024-11-26 08:40:30|206213.8|206123.8|206217.9|206127.9|206222.5|206132.5|206206.8|206116.8|18
1732610440000|2024-11-26 08:40:40|206217.7|206127.7|206159.9|206069.9|206223.2|206133.2|206155.7|206065.7|23
1732610450000|2024-11-26 08:40:50|206157.2|206067.2|206158.8|206068.8|206171|206081|206155.6|206065.6|18
1732610460000|2024-11-26 08:41:00|206158.2|206068.2|206174|206084|206174|206084|206155.8|206065.8|25
1732610470000|2024-11-26 08:41:10|206185.9|206095.9|206266.6|206176.6|206271.6|206181.6|206185.9|206095.9|21
1732610480000|2024-11-26 08:41:20|206270|206180|206278.5|206188.5|206280|206190|206241.5|206151.5|20
1732610490000|2024-11-26 08:41:30|206278.4|206188.4|206279.6|206189.6|206279.7|206189.7|206277.7|206187.7|7
1732610500000|2024-11-26 08:41:40|206279.8|206189.8|206268.6|206178.6|206279.8|206189.8|206259.6|206169.6|8
1732610510000|2024-11-26 08:41:50|206271.7|206181.7|206264.1|206174.1|206279.9|206189.9|206262.4|206172.4|20
1732610520000|2024-11-26 08:42:00|206263.1|206173.1|206255.1|206165.1|206270.1|206180.1|206236.5|206146.5|19
1732610530000|2024-11-26 08:42:10|206258.4|206168.4|206241.4|206151.4|206310.2|206220.2|206238.5|206148.5|19
1732610540000|2024-11-26 08:42:20|206241.2|206151.2|206260|206170|206267.5|206177.5|206239.7|206149.7|15
1732610550000|2024-11-26 08:42:30|206257.8|206167.8|206327.7|206237.7|206331.2|206241.2|206257.8|206167.8|11
1732610560000|2024-11-26 08:42:40|206327.8|206237.8|206317.9|206227.9|206329.5|206239.5|206309.5|206219.5|15
1732610570000|2024-11-26 08:42:50|206318.4|206228.4|206306.6|206216.6|206318.4|206228.4|206303.2|206213.2|15
1732610580000|2024-11-26 08:43:00|206300.4|206210.4|206319.6|206229.6|206321.5|206231.5|206300|206210|22
1732610590000|2024-11-26 08:43:10|206313.8|206223.8|206355|206265|206366.3|206276.3|206307.4|206217.4|24
1732610600000|2024-11-26 08:43:20|206357.1|206267.1|206377|206287|206380.2|206290.2|206351.5|206261.5|26
1732610610000|2024-11-26 08:43:30|206374.3|206284.3|206377.3|206287.3|206377.6|206287.6|206374.3|206284.3|8
1732610620000|2024-11-26 08:43:40|206380.2|206290.2|206377.9|206287.9|206380.2|206290.2|206374.4|206284.4|9
1732610630000|2024-11-26 08:43:50|206374.5|206284.5|206406|206316|206406.5|206316.5|206374.5|206284.5|14
1732610640000|2024-11-26 08:44:00|206408.5|206318.5|206446.5|206356.5|206459.8|206369.8|206407|206317|24
1732610650000|2024-11-26 08:44:10|206447.1|206357.1|206450|206360|206452.2|206362.2|206435.9|206345.9|16
1732610660000|2024-11-26 08:44:20|206449.5|206359.5|206463.7|206373.7|206463.7|206373.7|206449.5|206359.5|21
1732610670000|2024-11-26 08:44:30|206464.5|206374.5|206489.3|206399.3|206497.5|206411|206461|206373.9|22
1732610680000|2024-11-26 08:44:40|206490|206400|206490|206400|206490|206400|206485.4|206395.4|8
1732610690000|2024-11-26 08:44:50|206483.9|206393.9|206470.7|206380.7|206489.8|206399.8|206442.4|206374|17
1732610700000|2024-11-26 08:45:00|206467.2|206377.2|206358|206268|206467.2|206377.2|206358|206268|9
1732610710000|2024-11-26 08:45:10|206363.2|206273.2|206298.1|206208.1|206374.8|206284.8|206295.3|206205.3|21
1732610720000|2024-11-26 08:45:20|206316.4|206226.4|206309.2|206219.2|206316.4|206226.4|206293.3|206203.3|28
1732610730000|2024-11-26 08:45:30|206301.5|206211.5|206318.5|206228.5|206318.5|206228.5|206301.5|206211.5|11
1732610740000|2024-11-26 08:45:40|206321.1|206231.1|206323.7|206233.7|206323.7|206233.7|206313.8|206223.8|21
1732610750000|2024-11-26 08:45:50|206321.6|206231.6|206314.6|206224.6|206330.7|206240.7|206306|206216|21
1732610760000|2024-11-26 08:46:00|206305|206215|206274.1|206184.1|206315.6|206225.6|206273.9|206183.9|26
1732610770000|2024-11-26 08:46:10|206277.5|206187.5|206220.8|206130.8|206282.7|206192.7|206211|206121|30
1732610780000|2024-11-26 08:46:20|206217|206127|206179.9|206089.9|206217|206127|206175.7|206085.7|24
1732610790000|2024-11-26 08:46:30|206179.5|206089.5|206182|206092|206190.3|206100.3|206177.5|206087.5|14
1732610800000|2024-11-26 08:46:40|206185.2|206095.2|206184.4|206094.4|206187.9|206097.9|206182|206092|13
1732610810000|2024-11-26 08:46:50|206185.9|206095.9|206242.6|206152.6|206244.4|206154.4|206181.8|206091.8|24
1732610820000|2024-11-26 08:47:00|206245.8|206155.8|206183.7|206093.7|206252.6|206162.6|206183.7|206093.7|23
1732610830000|2024-11-26 08:47:10|206185.7|206095.7|206213.3|206123.3|206216.9|206126.9|206185.7|206095.7|31
1732610840000|2024-11-26 08:47:20|206210.5|206120.5|206184.7|206094.7|206220.5|206130.5|206178.4|206088.4|31
1732610850000|2024-11-26 08:47:30|206182.9|206092.9|206185.6|206095.6|206193.2|206103.2|206181.8|206091.8|18
1732610860000|2024-11-26 08:47:40|206184.6|206094.6|206183|206093|206184.6|206094.6|206180.8|206090.8|12
1732610870000|2024-11-26 08:47:50|206180.6|206090.6|206183|206093|206188.5|206098.5|206180|206090|13
1732610880000|2024-11-26 08:48:00|206182.5|206092.5|206184.3|206094.3|206185.3|206095.3|206171.2|206081.2|16
1732610890000|2024-11-26 08:48:10|206181|206091|206185.5|206095.5|206194.2|206104.2|206181|206091|10
1732610900000|2024-11-26 08:48:20|206184|206094|206186.8|206096.8|206186.8|206096.8|206180.5|206090.5|11
1732610910000|2024-11-26 08:48:30|206186.5|206096.5|206185.8|206095.8|206186.8|206096.8|206182.5|206092.5|8
1732610920000|2024-11-26 08:48:40|206186.2|206096.2|206174.7|206084.7|206187.7|206097.7|206174.7|206084.7|9
1732610930000|2024-11-26 08:48:50|206175|206085|206228.6|206138.6|206237.6|206147.6|206174.7|206084.7|23
1732610940000|2024-11-26 08:49:00|206229.6|206139.6|206189.8|206099.8|206229.6|206139.6|206184.5|206094.5|11
1732610950000|2024-11-26 08:49:10|206186.9|206096.9|206185.2|206095.2|206189.8|206099.8|206184.9|206094.9|4
1732610960000|2024-11-26 08:49:20|206184.5|206094.5|206202.1|206112.1|206205.3|206115.3|206164.5|206074.5|13
1732610970000|2024-11-26 08:49:30|206207.1|206117.1|206201.3|206111.3|206207.1|206117.1|206200.4|206110.4|20
1732610980000|2024-11-26 08:49:40|206200.2|206110.2|206200.8|206110.8|206205.5|206115.5|206200.2|206110.2|12
1732610990000|2024-11-26 08:49:50|206202.1|206112.1|206143|206093|206205.2|206115.2|206141.5|206084|10
1732611000000|2024-11-26 08:50:00|206123.5|206073.5|206075|205985|206123.5|206073.5|206047.2|205957.2|26
1732611010000|2024-11-26 08:50:10|206075.8|205985.8|206065.4|205975.4|206077.4|205987.4|206064.7|205974.7|10
1732611020000|2024-11-26 08:50:20|206069.9|205979.9|206061.7|205971.7|206069.9|205979.9|206045.3|205955.3|17
1732611030000|2024-11-26 08:50:30|206057.7|205967.7|206055|205965|206062|205972|206055|205965|3
1732611040000|2024-11-26 08:50:40|206065.7|205975.7|206076.3|205986.3|206076.9|205986.9|206051.5|205961.5|18
1732611050000|2024-11-26 08:50:50|206075.9|205985.9|206074.6|205984.6|206075.9|205985.9|206072.5|205982.5|5
1732611060000|2024-11-26 08:51:00|206072.5|205982.5|206093.3|206003.3|206105.7|206015.7|206068.4|205978.4|12
1732611070000|2024-11-26 08:51:10|206098.8|206008.8|206092.1|206002.1|206110.2|206020.2|206084|205994|21
1732611080000|2024-11-26 08:51:20|206084.2|205994.2|206111.2|206021.2|206111.2|206021.2|206084.2|205994.2|22
1732611090000|2024-11-26 08:51:30|206112.1|206022.1|206124.5|206034.5|206134|206044|206100.4|206010.4|13
1732611100000|2024-11-26 08:51:40|206126.2|206036.2|206104.9|206014.9|206128.2|206038.2|206104.5|206014.5|18
1732611110000|2024-11-26 08:51:50|206104.6|206014.6|206122.3|206032.3|206126|206036|206104.6|206014.6|13
1732611120000|2024-11-26 08:52:00|206117|206027|206148.9|206058.9|206193.9|206103.9|206106.4|206016.4|12
1732611130000|2024-11-26 08:52:10|206151.9|206061.9|206164|206074|206166.8|206076.8|206143|206053|22
1732611140000|2024-11-26 08:52:20|206167.6|206077.6|206129.8|206039.8|206170.3|206080.3|206120.5|206030.5|24
1732611150000|2024-11-26 08:52:30|206127.3|206037.3|206130.5|206040.5|206136.4|206046.4|206124.9|206034.9|17
1732611160000|2024-11-26 08:52:40|206136.1|206046.1|206148.5|206058.5|206154.1|206064.1|206134|206044|27
1732611170000|2024-11-26 08:52:50|206148.8|206058.8|206150.5|206060.5|206166.3|206076.3|206148.8|206058.8|15
1732611180000|2024-11-26 08:53:00|206150.6|206060.6|206204.5|206114.5|206218.5|206128.5|206150.6|206060.6|30
1732611190000|2024-11-26 08:53:10|206205.2|206115.2|206180.6|206090.6|206205.2|206115.2|206179.7|206089.7|13
1732611200000|2024-11-26 08:53:20|206181.8|206091.8|206170.6|206080.6|206181.8|206091.8|206170|206080|15
1732611210000|2024-11-26 08:53:30|206173.5|206083.5|206223.5|206133.5|206229.3|206139.3|206173.5|206083.5|14
1732611220000|2024-11-26 08:53:40|206224.2|206134.2|206224.5|206134.5|206229.2|206139.2|206223|206133|10
1732611230000|2024-11-26 08:53:50|206225.4|206135.4|206223|206133|206226.5|206136.5|206215.5|206125.5|16
1732611240000|2024-11-26 08:54:00|206218.2|206128.2|206220.5|206130.5|206224.5|206134.5|206214.7|206124.7|20
1732611250000|2024-11-26 08:54:10|206220.9|206130.9|206152|206062|206220.9|206130.9|206152|206062|17
1732611260000|2024-11-26 08:54:20|206154.3|206064.3|206146.2|206056.2|206161.3|206071.3|206145.4|206055.4|13
1732611270000|2024-11-26 08:54:30|206151.9|206061.9|206145.9|206055.9|206151.9|206061.9|206135|206045|13
1732611280000|2024-11-26 08:54:40|206146.1|206056.1|206100.5|206010.5|206149.8|206059.8|206091|206001|17
1732611290000|2024-11-26 08:54:50|206099.9|206009.9|206098.4|206008.4|206108.3|206018.3|206094.2|206004.2|16
1732611300000|2024-11-26 08:55:00|206093.2|206003.2|206080.5|205990.5|206093.2|206003.2|206070.3|205980.3|8
1732611310000|2024-11-26 08:55:10|206077.4|205987.4|206095.3|206005.3|206108.4|206018.4|206077.4|205987.4|18
1732611320000|2024-11-26 08:55:20|206095.7|206005.7|206138.6|206048.6|206140.5|206050.5|206095.3|206005.3|23
1732611330000|2024-11-26 08:55:30|206142.8|206052.8|206053.4|205963.4|206148.2|206058.2|206020.5|205930.5|17
1732611340000|2024-11-26 08:55:40|206050.4|205960.4|206083.9|205993.9|206086.5|205996.5|206050.4|205960.4|8
1732611350000|2024-11-26 08:55:50|206088.8|205998.8|206077.3|205987.3|206088.8|205998.8|206075.1|205985.1|14
1732611360000|2024-11-26 08:56:00|206093.3|206003.3|206133.8|206043.8|206137.6|206047.6|206090.3|206000.3|13
1732611370000|2024-11-26 08:56:10|206130.1|206040.1|206121.5|206031.5|206133.5|206043.5|206121.3|206031.3|22
1732611380000|2024-11-26 08:56:20|206121.7|206031.7|206141.4|206051.4|206141.4|206051.4|206120|206030|28
1732611390000|2024-11-26 08:56:30|206141|206051|206130.4|206040.4|206141|206051|206125.9|206035.9|24
1732611400000|2024-11-26 08:56:40|206131.5|206041.5|206122.9|206032.9|206131.5|206041.5|206116.5|206026.5|21
1732611410000|2024-11-26 08:56:50|206122.3|206032.3|206046|205956|206134|206044|206042|205952|23
1732611420000|2024-11-26 08:57:00|206039|205949|206047.1|205957.1|206051.7|205961.7|206039|205949|13
1732611430000|2024-11-26 08:57:10|206053.7|205963.7|206050|205960|206067.7|205977.7|206048.6|205958.6|22
1732611440000|2024-11-26 08:57:20|206049.9|205959.9|206038.4|205948.4|206049.9|205959.9|206032.5|205942.5|23
1732611450000|2024-11-26 08:57:30|206038.2|205948.2|206050|205960|206050|205960|206031.2|205941.2|27
1732611460000|2024-11-26 08:57:40|206048.5|205958.5|206056.4|205966.4|206066.3|205976.3|206045.7|205955.7|24
1732611470000|2024-11-26 08:57:50|206049.5|205959.5|206070.9|205980.9|206070.9|205980.9|206048.3|205958.3|22
1732611480000|2024-11-26 08:58:00|206077.9|205987.9|206141.5|206051.5|206147.1|206057.1|206069.8|205979.8|22
1732611490000|2024-11-26 08:58:10|206148.5|206058.5|206153.1|206063.1|206161.4|206071.4|206148.5|206058.5|17
1732611500000|2024-11-26 08:58:20|206155.2|206065.2|206153.9|206063.9|206158.4|206068.4|206147.3|206057.3|17
1732611510000|2024-11-26 08:58:30|206155.5|206065.5|206166.8|206076.8|206169.5|206079.5|206153.9|206063.9|17
1732611520000|2024-11-26 08:58:40|206166.4|206076.4|206186|206096|206194.5|206104.5|206166.4|206076.4|22
1732611530000|2024-11-26 08:58:50|206186.2|206096.2|206177.2|206087.2|206192.5|206102.5|206172.5|206082.5|14
1732611540000|2024-11-26 08:59:00|206176.4|206086.4|206197.7|206107.7|206201.9|206111.9|206169.7|206079.7|22
1732611550000|2024-11-26 08:59:10|206200|206110|206190.5|206100.5|206200|206110|206186|206096|23
1732611560000|2024-11-26 08:59:20|206188|206098|206185.7|206095.7|206192.8|206102.8|206183.6|206093.6|11
1732611570000|2024-11-26 08:59:30|206186.3|206096.3|206186.1|206096.1|206191.9|206101.9|206184.6|206094.6|14
1732611580000|2024-11-26 08:59:40|206157.5|206067.5|206172.9|206082.9|206179.7|206089.7|206140.9|206050.9|20
1732611590000|2024-11-26 08:59:50|206173|206083|206183.9|206093.9|206189.6|206099.6|206173|206083|15
1732611600000|2024-11-26 09:00:00|206191.9|206101.9|206174.7|206084.7|206192.4|206102.4|206172.4|206082.4|26
1732611610000|2024-11-26 09:00:10|206174.1|206084.1|206112.4|206022.4|206189|206099|206109.3|206019.3|18
1732611620000|2024-11-26 09:00:20|206113.7|206023.7|206098.5|206008.5|206118.6|206028.6|206098.5|206008.5|26
1732611630000|2024-11-26 09:00:30|206098.4|206008.4|206092.4|206002.4|206101.7|206011.7|206084.5|205994.5|33
1732611640000|2024-11-26 09:00:40|206096.2|206006.2|206090.7|206000.7|206106.6|206016.6|206090.7|206000.7|24
1732611650000|2024-11-26 09:00:50|206085.7|205995.7|206078.5|205988.5|206100.3|206010.3|206078.5|205988.5|10
1732611660000|2024-11-26 09:01:00|206079.5|205989.5|206056.6|205966.6|206084.5|205994.5|206043|205953|23
1732611670000|2024-11-26 09:01:10|206059.7|205969.7|206020.1|205930.1|206059.7|205969.7|206019|205929|11
1732611680000|2024-11-26 09:01:20|206020.4|205930.4|206021|205931|206031.5|205941.5|206003.8|205913.8|26
1732611690000|2024-11-26 09:01:30|206023.9|205933.9|206033.8|205943.8|206036.8|205946.8|206021.2|205931.2|23
1732611700000|2024-11-26 09:01:40|206027.9|205937.9|206020.8|205930.8|206032.7|205942.7|206016.4|205926.4|14
1732611710000|2024-11-26 09:01:50|206025.1|205935.1|206008.9|205918.9|206033.7|205943.7|205984.8|205894.8|18
1732611720000|2024-11-26 09:02:00|206008.7|205918.7|205992.3|205902.3|206018.5|205928.5|205986.8|205896.8|18
1732611730000|2024-11-26 09:02:10|205995.2|205905.2|205982.4|205892.4|205995.2|205905.2|205975.4|205885.4|10
1732611740000|2024-11-26 09:02:20|205975.9|205885.9|205954|205864|205975.9|205885.9|205937.5|205847.5|11
1732611750000|2024-11-26 09:02:30|205957.2|205867.2|205956.9|205866.9|205973.9|205883.9|205956.5|205866.5|11
1732611760000|2024-11-26 09:02:40|205947.6|205857.6|205878.5|205788.5|205947.6|205857.6|205873.5|205783.5|19
1732611770000|2024-11-26 09:02:50|205874.5|205784.5|205830.4|205740.4|205879|205789|205828.8|205738.8|32
1732611780000|2024-11-26 09:03:00|205825.7|205735.7|205766.7|205676.7|205825.7|205735.7|205764.9|205674.9|34
1732611790000|2024-11-26 09:03:10|205769|205679|205747.5|205657.5|205781.6|205691.6|205712.5|205646|31
1732611800000|2024-11-26 09:03:20|205718|205628|205703.4|205613.4|205724.5|205634.5|205687.9|205597.9|30
1732611810000|2024-11-26 09:03:30|205691.3|205601.3|205704.2|205614.2|205705.6|205615.6|205677.9|205587.9|24
1732611820000|2024-11-26 09:03:40|205705|205615|205699.1|205609.1|205705|205615|205654|205564|30
1732611830000|2024-11-26 09:03:50|205707.7|205617.7|205728.1|205638.1|205739.3|205649.3|205699|205609|28
1732611840000|2024-11-26 09:04:00|205732.4|205642.4|205736.2|205646.2|205773.3|205683.3|205722.6|205632.6|28
1732611850000|2024-11-26 09:04:10|205748.2|205658.2|205720|205630|205755.7|205665.7|205706.9|205616.9|26
1732611860000|2024-11-26 09:04:20|205723.8|205633.8|205699.9|205609.9|205730.5|205640.5|205689.8|205599.8|20
1732611870000|2024-11-26 09:04:30|205713.2|205623.2|205671.3|205581.3|205733|205643|205671.3|205581.3|23
1732611880000|2024-11-26 09:04:40|205675.1|205585.1|205664.5|205574.5|205680.2|205590.2|205652.7|205562.7|25
1732611890000|2024-11-26 09:04:50|205663.5|205573.5|205687.2|205597.2|205687.2|205597.2|205656|205566|20
1732611900000|2024-11-26 09:05:00|205691.4|205601.4|205694.8|205604.8|205704.1|205614.1|205658.6|205568.6|27
1732611910000|2024-11-26 09:05:10|205696.2|205606.2|205644.7|205554.7|205704.9|205614.9|205644.7|205554.7|20
1732611920000|2024-11-26 09:05:20|205657.2|205567.2|205665.2|205575.2|205674.5|205584.5|205654.6|205564.6|17
1732611930000|2024-11-26 09:05:30|205667.6|205577.6|205698.3|205608.3|205698.4|205608.4|205663.1|205573.1|15
1732611940000|2024-11-26 09:05:40|205693.3|205603.3|205691.3|205601.3|205696.3|205606.3|205670.9|205580.9|11
1732611950000|2024-11-26 09:05:50|205693.7|205603.7|205705|205615|205707.6|205617.6|205676.3|205586.3|18
1732611960000|2024-11-26 09:06:00|205709.6|205619.6|205658.4|205568.4|205721|205631|205653.2|205563.2|27
1732611970000|2024-11-26 09:06:10|205656.6|205566.6|205659.7|205569.7|205665.6|205575.6|205646.7|205556.7|24
1732611980000|2024-11-26 09:06:20|205655.2|205565.2|205656.1|205566.1|205660.3|205570.3|205652.5|205562.5|13
1732611990000|2024-11-26 09:06:30|205660.4|205570.4|205669.7|205579.7|205671.4|205581.4|205658.2|205568.2|18
1732612000000|2024-11-26 09:06:40|205671.4|205581.4|205669.7|205579.7|205671.4|205581.4|205669.7|205579.7|5
1732612010000|2024-11-26 09:06:50|205670.2|205580.2|205671.5|205581.5|205672.3|205582.3|205668.5|205578.5|14
1732612020000|2024-11-26 09:07:00|205670.8|205580.8|205715.8|205625.8|205729.4|205639.4|205670.8|205580.8|12
1732612030000|2024-11-26 09:07:10|205716.8|205626.8|205776.4|205686.4|205776.4|205686.4|205714.2|205624.2|33
1732612040000|2024-11-26 09:07:20|205782.2|205692.2|205782.4|205692.4|205789.9|205699.9|205770.3|205680.3|21
1732612050000|2024-11-26 09:07:30|205778.6|205688.6|205781.6|205691.6|205790.3|205700.3|205771.6|205681.6|26
1732612060000|2024-11-26 09:07:40|205778.3|205688.3|205740|205650|205783|205693|205738.7|205648.7|23
1732612070000|2024-11-26 09:07:50|205740.2|205650.2|205743.2|205653.2|205744.9|205654.9|205732|205642|18
1732612080000|2024-11-26 09:08:00|205749.4|205659.4|205739.3|205649.3|205749.4|205659.4|205732|205642|15
1732612090000|2024-11-26 09:08:10|205741.3|205651.3|205780.4|205690.4|205782.3|205692.3|205738.4|205648.4|14
1732612100000|2024-11-26 09:08:20|205780.3|205690.3|205754.2|205664.2|205786.7|205696.7|205742|205652|28
1732612110000|2024-11-26 09:08:30|205756|205666|205731.4|205641.4|205756|205666|205703.9|205613.9|18
1732612120000|2024-11-26 09:08:40|205732.3|205642.3|205766|205676|205771.6|205681.6|205732.3|205642.3|24
1732612130000|2024-11-26 09:08:50|205765.1|205675.1|205761.4|205671.4|205769.3|205679.3|205749.5|205659.5|22
1732612140000|2024-11-26 09:09:00|205760|205670|205742.6|205652.6|205765|205675|205738.6|205648.6|20
1732612150000|2024-11-26 09:09:10|205746.2|205656.2|205774.6|205684.6|205774.6|205684.6|205739.6|205649.6|27
1732612160000|2024-11-26 09:09:20|205767|205677|205766.9|205676.9|205775.9|205685.9|205765.4|205675.4|18
1732612170000|2024-11-26 09:09:30|205772.4|205682.4|205790.1|205700.1|205817.1|205727.1|205772.4|205682.4|22
1732612180000|2024-11-26 09:09:40|205794.7|205704.7|205761.2|205671.2|205810.6|205720.6|205759.5|205669.5|25
1732612190000|2024-11-26 09:09:50|205759.4|205669.4|205748.2|205658.2|205760.2|205670.2|205741.4|205651.4|28
1732612200000|2024-11-26 09:10:00|205751.3|205661.3|205767.7|205677.7|205767.7|205677.7|205742.9|205652.9|19
1732612210000|2024-11-26 09:10:10|205765.9|205675.9|205767.1|205677.1|205771.8|205681.8|205760.8|205670.8|14
1732612220000|2024-11-26 09:10:20|205763.7|205673.7|205756.1|205666.1|205767.1|205677.1|205749.1|205659.1|20
1732612230000|2024-11-26 09:10:30|205748.5|205658.5|205700|205610|205748.5|205658.5|205689.6|205599.6|22
1732612240000|2024-11-26 09:10:40|205696.5|205606.5|205691.3|205601.3|205697.6|205607.6|205682|205592|14
1732612250000|2024-11-26 09:10:50|205694|205604|205688.5|205598.5|205697.5|205607.5|205680.9|205590.9|22
1732612260000|2024-11-26 09:11:00|205685.9|205595.9|205692.6|205602.6|205703.5|205613.5|205680.3|205590.3|18
1732612270000|2024-11-26 09:11:10|205696.3|205606.3|205698.8|205608.8|205701.3|205611.3|205689.7|205599.7|16
1732612280000|2024-11-26 09:11:20|205695.5|205605.5|205694.7|205604.7|205700.8|205610.8|205693.4|205603.4|12
1732612290000|2024-11-26 09:11:30|205695|205605|205703.7|205613.7|205706.4|205616.4|205695|205605|15
1732612300000|2024-11-26 09:11:40|205705.1|205615.1|205715.7|205625.7|205717.8|205627.8|205705.1|205615.1|10
1732612310000|2024-11-26 09:11:50|205711.9|205621.9|205735.5|205645.5|205745.7|205655.7|205707|205617|16
1732612320000|2024-11-26 09:12:00|205725.5|205635.5|205699.7|205609.7|205725.5|205635.5|205694.5|205604.5|24
1732612330000|2024-11-26 09:12:10|205700.7|205610.7|205701|205611|205712.2|205622.2|205696.5|205606.5|12
1732612340000|2024-11-26 09:12:20|205697|205607|205714.8|205624.8|205720.2|205630.2|205696.2|205606.2|19
1732612350000|2024-11-26 09:12:30|205710.5|205620.5|205701.2|205611.2|205715.4|205625.4|205701.2|205611.2|15
1732612360000|2024-11-26 09:12:40|205705.2|205615.2|205700|205610|205705.3|205615.3|205692.2|205602.2|21
1732612370000|2024-11-26 09:12:50|205700.5|205610.5|205631.7|205541.7|205700.5|205610.5|205631.7|205541.7|31
1732612380000|2024-11-26 09:13:00|205633|205543|205608.3|205518.3|205633|205543|205604.4|205514.4|25
1732612390000|2024-11-26 09:13:10|205611.6|205521.6|205614.3|205524.3|205626.9|205536.9|205605.3|205515.3|35
1732612400000|2024-11-26 09:13:20|205611.4|205521.4|205550.3|205460.3|205611.4|205521.4|205518.5|205449.7|34
1732612410000|2024-11-26 09:13:30|205531.8|205441.8|205532.7|205442.7|205556.6|205466.6|205516.8|205426.8|40
1732612420000|2024-11-26 09:13:40|205532.5|205442.5|205530|205440|205549|205459|205498.1|205408.1|33
1732612430000|2024-11-26 09:13:50|205527.4|205437.4|205493.3|205403.3|205536|205446|205481.9|205391.9|28
1732612440000|2024-11-26 09:14:00|205478.5|205388.5|205478.8|205388.8|205494.5|205404.5|205454.7|205364.7|32
1732612450000|2024-11-26 09:14:10|205478|205388|205486.6|205396.6|205488.4|205398.4|205470.4|205380.4|17
1732612460000|2024-11-26 09:14:20|205480.8|205390.8|205573.2|205483.2|205573.2|205483.2|205480.8|205390.8|24
1732612470000|2024-11-26 09:14:30|205573.1|205483.1|205550.8|205460.8|205573.1|205483.1|205550.8|205460.8|11
1732612480000|2024-11-26 09:14:40|205555.7|205465.7|205560.2|205470.2|205565.6|205475.6|205540.9|205450.9|24
1732612490000|2024-11-26 09:14:50|205558.2|205468.2|205535|205445|205558.2|205468.2|205527.3|205437.3|25
1732612500000|2024-11-26 09:15:00|205542.4|205452.4|205544.3|205454.3|205559.7|205469.7|205536.9|205446.9|20
1732612510000|2024-11-26 09:15:10|205541.4|205451.4|205558.5|205468.5|205560.7|205470.7|205534.5|205444.5|20
1732612520000|2024-11-26 09:15:20|205548.3|205458.3|205538.4|205448.4|205548.3|205458.3|205529.5|205439.5|19
1732612530000|2024-11-26 09:15:30|205539|205449|205570.9|205480.9|205578|205488|205536.9|205446.9|17
1732612540000|2024-11-26 09:15:40|205566.2|205476.2|205559.7|205469.7|205574.4|205484.4|205554.5|205464.5|12
1732612550000|2024-11-26 09:15:50|205563.5|205473.5|205579.4|205489.4|205579.4|205489.4|205563.5|205473.5|10
1732612560000|2024-11-26 09:16:00|205577.7|205487.7|205575.6|205485.6|205601.1|205511.1|205570.4|205480.4|23
1732612570000|2024-11-26 09:16:10|205575.5|205485.5|205606.4|205516.4|205606.4|205516.4|205574.9|205484.9|21
1732612580000|2024-11-26 09:16:20|205603.2|205513.2|205600.6|205510.6|205603.2|205513.2|205598.1|205508.1|17
1732612590000|2024-11-26 09:16:30|205600.9|205510.9|205602.5|205512.5|205607.5|205517.5|205598.9|205508.9|14
1732612600000|2024-11-26 09:16:40|205602.9|205512.9|205538.8|205448.8|205605.2|205515.2|205520.3|205430.3|25
1732612610000|2024-11-26 09:16:50|205534.1|205444.1|205526.5|205436.5|205537.4|205447.4|205523.3|205433.3|28
1732612620000|2024-11-26 09:17:00|205527.2|205437.2|205514.9|205424.9|205527.2|205437.2|205496.4|205406.4|17
1732612630000|2024-11-26 09:17:10|205514.8|205424.8|205493.3|205403.3|205525.4|205435.4|205491.7|205401.7|23
1732612640000|2024-11-26 09:17:20|205494.6|205404.6|205490.7|205400.7|205498.2|205408.2|205490.7|205400.7|18
1732612650000|2024-11-26 09:17:30|205469.7|205379.7|205467|205377|205470.8|205380.8|205461.9|205371.9|17
1732612660000|2024-11-26 09:17:40|205467.3|205377.3|205458.9|205368.9|205467.3|205377.3|205441.2|205351.2|20
1732612670000|2024-11-26 09:17:50|205459.2|205369.2|205465|205375|205465|205375|205448.3|205358.3|24
1732612680000|2024-11-26 09:18:00|205463.3|205373.3|205516.3|205426.3|205527.9|205448.5|205463.3|205373.3|24
1732612690000|2024-11-26 09:18:10|205519.3|205429.3|205572|205482|205580.7|205490.7|205515.8|205425.8|27
1732612700000|2024-11-26 09:18:20|205571.8|205481.8|205581.3|205491.3|205581.3|205491.3|205568.4|205478.4|25
1732612710000|2024-11-26 09:18:30|205580.5|205490.5|205578.7|205488.7|205581.5|205491.5|205578|205488|21
1732612720000|2024-11-26 09:18:40|205578.4|205488.4|205568.2|205478.2|205582|205492|205566.7|205476.7|20
1732612730000|2024-11-26 09:18:50|205568.5|205478.5|205564.5|205474.5|205569.2|205479.2|205551.5|205461.5|20
1732612740000|2024-11-26 09:19:00|205558.5|205468.5|205544.8|205454.8|205564.3|205474.3|205541.5|205451.5|30
1732612750000|2024-11-26 09:19:10|205544.3|205454.3|205547.5|205457.5|205549.5|205459.5|205540.5|205450.5|18
1732612760000|2024-11-26 09:19:20|205545.5|205455.5|205561.5|205471.5|205561.8|205471.8|205541.2|205451.2|20
1732612770000|2024-11-26 09:19:30|205562.2|205472.2|205616.3|205526.3|205616.3|205526.3|205562.2|205472.2|27
1732612780000|2024-11-26 09:19:40|205613.5|205523.5|205625|205535|205626.5|205536.5|205602.3|205512.3|24
1732612790000|2024-11-26 09:19:50|205623.4|205533.4|205621.8|205531.8|205624|205534|205620.7|205530.7|8
1732612800000|2024-11-26 09:20:00|205622|205532|205625.5|205535.5|205631.8|205541.8|205622|205532|15
1732612810000|2024-11-26 09:20:10|205625.3|205535.3|205626|205536|205627.5|205537.5|205609|205519|17
1732612820000|2024-11-26 09:20:20|205622.5|205532.5|205626.3|205536.3|205627.5|205537.5|205622.3|205532.3|11
1732612830000|2024-11-26 09:20:30|205631.8|205541.8|205628|205538|205638.3|205548.3|205626.5|205536.5|15
1732612840000|2024-11-26 09:20:40|205629|205539|205525.7|205435.7|205629|205539|205522|205432|19
1732612850000|2024-11-26 09:20:50|205533.7|205443.7|205556.7|205466.7|205562.1|205472.1|205528.4|205438.4|18
1732612860000|2024-11-26 09:21:00|205556.5|205466.5|205565.2|205475.2|205565.2|205475.2|205547.4|205457.4|22
1732612870000|2024-11-26 09:21:10|205564.5|205474.5|205528.2|205438.2|205564.5|205474.5|205521.2|205431.2|31
1732612880000|2024-11-26 09:21:20|205524.3|205434.3|205513.7|205423.7|205533.5|205443.5|205509.4|205419.4|26
1732612890000|2024-11-26 09:21:30|205513.3|205423.3|205524.3|205434.3|205524.3|205434.3|205512.8|205422.8|25
1732612900000|2024-11-26 09:21:40|205522.3|205432.3|205555.9|205465.9|205567.8|205477.8|205522.3|205432.3|21
1732612910000|2024-11-26 09:21:50|205551.9|205461.9|205659.5|205569.5|205668.2|205578.2|205551.9|205461.9|28
1732612920000|2024-11-26 09:22:00|205655.6|205565.6|205638|205548|205660.2|205570.2|205634.7|205544.7|27
1732612930000|2024-11-26 09:22:10|205637.4|205547.4|205645.7|205555.7|205645.7|205555.7|205623.7|205533.7|18
1732612940000|2024-11-26 09:22:20|205642.4|205552.4|205665.9|205575.9|205682|205592|205635.3|205545.3|24
1732612950000|2024-11-26 09:22:30|205667.7|205577.7|205679.3|205589.3|205683.5|205593.5|205663.4|205573.4|20
1732612960000|2024-11-26 09:22:40|205680.5|205590.5|205683.8|205593.8|205686|205596|205678.2|205588.2|15
1732612970000|2024-11-26 09:22:50|205684|205594|205696.7|205606.7|205696.7|205606.7|205683.3|205593.3|16
1732612980000|2024-11-26 09:23:00|205692.5|205602.5|205682.9|205592.9|205692.5|205602.5|205675.2|205585.2|16
1732612990000|2024-11-26 09:23:10|205680.1|205590.1|205624.3|205534.3|205694.5|205604.5|205617.6|205527.6|19
1732613000000|2024-11-26 09:23:20|205620.2|205530.2|205605.4|205515.4|205624.3|205534.3|205602.7|205512.7|6
1732613010000|2024-11-26 09:23:30|205606|205516|205547.4|205457.4|205610.2|205520.2|205547.4|205457.4|10
1732613020000|2024-11-26 09:23:40|205550.4|205460.4|205513.4|205423.4|205554.1|205464.1|205513.4|205423.4|21
1732613030000|2024-11-26 09:23:50|205515.8|205425.8|205548.2|205458.2|205548.2|205458.2|205504.3|205414.3|27
1732613040000|2024-11-26 09:24:00|205548.9|205458.9|205567.6|205477.6|205567.6|205477.6|205544.7|205454.7|14
1732613050000|2024-11-26 09:24:10|205565|205475|205576.8|205486.8|205576.8|205486.8|205556.4|205466.4|15
1732613060000|2024-11-26 09:24:20|205571.8|205481.8|205570|205480|205574.5|205484.5|205558.7|205468.7|13
1732613070000|2024-11-26 09:24:30|205570.9|205480.9|205595|205505|205595|205505|205570.9|205480.9|18
1732613080000|2024-11-26 09:24:40|205590|205500|205567.7|205477.7|205594.5|205504.5|205567.7|205477.7|19
1732613090000|2024-11-26 09:24:50|205566.7|205476.7|205540.8|205450.8|205567.5|205477.5|205538.8|205448.8|14
1732613100000|2024-11-26 09:25:00|205564.3|205474.3|205542.9|205452.9|205578.2|205488.2|205535|205445|9
1732613110000|2024-11-26 09:25:10|205543.2|205453.2|205561|205471|205561|205471|205543.2|205453.2|6
1732613120000|2024-11-26 09:25:20|205562|205472|205565.5|205475.5|205567|205477|205559|205469|26
1732613130000|2024-11-26 09:25:30|205565.3|205475.3|205574.5|205484.5|205574.5|205484.5|205565.3|205475.3|7
1732613140000|2024-11-26 09:25:40|205575|205485|205669.3|205579.3|205669.3|205579.3|205575|205485|14
1732613150000|2024-11-26 09:25:50|205670|205580|205679.5|205589.5|205681.5|205591.5|205659.5|205569.5|25
1732613160000|2024-11-26 09:26:00|205680.5|205590.5|205661.5|205571.5|205680.5|205590.5|205657|205567|28
1732613170000|2024-11-26 09:26:10|205660.7|205570.7|205666|205576|205676.5|205586.5|205654.8|205564.8|30
1732613180000|2024-11-26 09:26:20|205667|205577|205680|205590|205680|205590|205666.4|205576.4|23
1732613190000|2024-11-26 09:26:30|205671.8|205581.8|205672.4|205582.4|205672.7|205582.7|205666.5|205576.5|28
1732613200000|2024-11-26 09:26:40|205672.7|205582.7|205655.5|205565.5|205673|205583|205654.3|205564.3|26
1732613210000|2024-11-26 09:26:50|205657.2|205567.2|205647.7|205557.7|205659.5|205569.5|205641|205551|12
1732613220000|2024-11-26 09:27:00|205646.9|205556.9|205680.5|205590.5|205681|205591|205646.9|205556.9|25
1732613230000|2024-11-26 09:27:10|205681.5|205591.5|205757.5|205667.5|205762.7|205672.7|205679.8|205589.8|31
1732613240000|2024-11-26 09:27:20|205763|205673|205747|205657|205767.3|205677.3|205747|205657|30
1732613250000|2024-11-26 09:27:30|205747.5|205657.5|205710.4|205620.4|205747.5|205657.5|205674.4|205584.4|26
1732613260000|2024-11-26 09:27:40|205713.7|205623.7|205688.5|205598.5|205728|205638|205681.7|205591.7|21
1732613270000|2024-11-26 09:27:50|205685.5|205595.5|205676.9|205586.9|205689.2|205599.2|205676.7|205586.7|10
1732613280000|2024-11-26 09:28:00|205680.3|205590.3|205661|205571|205680.3|205590.3|205661|205571|9
1732613290000|2024-11-26 09:28:10|205656.7|205566.7|205659.3|205569.3|205659.3|205569.3|205656.7|205566.7|2
1732613310000|2024-11-26 09:28:30|205667.3|205577.3|205653.3|205563.3|205667.3|205577.3|205641.5|205551.5|9
1732613320000|2024-11-26 09:28:40|205656|205566|205671|205581|205679.2|205589.2|205656|205566|28
1732613330000|2024-11-26 09:28:50|205675.2|205585.2|205667.3|205577.3|205685.4|205595.4|205665|205575|27
1732613340000|2024-11-26 09:29:00|205667.5|205577.5|205678|205588|205684.5|205594.5|205656.2|205566.2|22
1732613350000|2024-11-26 09:29:10|205679|205589|205682.4|205592.4|205686.7|205596.7|205672.5|205582.5|16
1732613360000|2024-11-26 09:29:20|205682.7|205592.7|205692.5|205602.5|205692.5|205602.5|205682.7|205592.7|15
1732613370000|2024-11-26 09:29:30|205710|205620|205737.5|205647.5|205740.3|205650.3|205707.4|205617.4|24
1732613380000|2024-11-26 09:29:40|205735.2|205645.2|205757.3|205667.3|205764.5|205674.5|205734.3|205644.3|19
1732613390000|2024-11-26 09:29:50|205767.4|205677.4|205765.9|205675.9|205771.9|205681.9|205765.9|205675.9|12
1732613400000|2024-11-26 09:30:00|205766.2|205676.2|205769|205679|205773|205683|205763.7|205673.7|26
1732613410000|2024-11-26 09:30:10|205768.8|205678.8|205719.4|205629.4|205771.2|205681.2|205718.7|205628.7|27
1732613420000|2024-11-26 09:30:20|205719.3|205629.3|205715.4|205625.4|205719.7|205629.7|205711.3|205621.3|19
1732613430000|2024-11-26 09:30:30|205715|205625|205737.8|205647.8|205741.9|205651.9|205708|205618|23
1732613440000|2024-11-26 09:30:40|205740.7|205650.7|205752.8|205662.8|205758.8|205668.8|205738|205648|24
1732613450000|2024-11-26 09:30:50|205746.4|205656.4|205754.3|205664.3|205755.5|205665.5|205745.7|205655.7|22
1732613460000|2024-11-26 09:31:00|205754.5|205664.5|205756.8|205666.8|205763.2|205673.2|205732.9|205642.9|30
1732613470000|2024-11-26 09:31:10|205762.2|205672.2|205771|205681|205774|205684|205760|205670|30
1732613480000|2024-11-26 09:31:20|205769.9|205679.9|205770.5|205680.5|205787|205697|205769.9|205679.9|22
1732613490000|2024-11-26 09:31:30|205771.8|205681.8|205762.8|205672.8|205777.7|205687.7|205759.5|205669.5|16
1732613500000|2024-11-26 09:31:40|205763|205673|205768.5|205678.5|205775.7|205685.7|205763|205673|14
1732613510000|2024-11-26 09:31:50|205769.3|205679.3|205766.5|205676.5|205774.5|205684.5|205763|205673|22
1732613520000|2024-11-26 09:32:00|205766|205676|205786.5|205696.5|205791.8|205701.8|205761.5|205671.5|20
1732613530000|2024-11-26 09:32:10|205791.5|205701.5|205781.7|205691.7|205794.9|205704.9|205780.4|205690.4|11
1732613540000|2024-11-26 09:32:20|205783.7|205693.7|205784.1|205694.1|205790.9|205700.9|205783.2|205693.2|12
1732613550000|2024-11-26 09:32:30|205779.7|205689.7|205787|205697|205790.5|205700.5|205775|205685|10
1732613560000|2024-11-26 09:32:40|205791.5|205701.5|205824|205734|205825.2|205755|205791.5|205701.5|12
1732613570000|2024-11-26 09:32:50|205815|205725|205803.2|205713.2|205815|205725|205802|205712|7
1732613580000|2024-11-26 09:33:00|205803.4|205713.4|205811.2|205721.2|205816.5|205726.5|205803.4|205713.4|10
1732613590000|2024-11-26 09:33:10|205802.9|205712.9|205811.2|205721.2|205814.2|205724.2|205802.9|205712.9|4
1732613600000|2024-11-26 09:33:20|205809.5|205719.5|205811.8|205721.8|205811.8|205721.8|205809.2|205719.2|3
1732613610000|2024-11-26 09:33:30|205809.2|205719.2|205812.5|205722.5|205814|205724|205809.2|205719.2|6
1732613620000|2024-11-26 09:33:40|205808.2|205718.2|205814|205724|205814|205724|205808.2|205718.2|5
1732613630000|2024-11-26 09:33:50|205812|205722|205812|205722|205812|205722|205812|205722|1
1732613640000|2024-11-26 09:34:00|205812.2|205722.2|205810|205720|205812.2|205722.2|205810|205720|2
1732613650000|2024-11-26 09:34:10|205816|205726|205877.7|205787.7|205889|205799|205815.7|205725.7|25
1732613660000|2024-11-26 09:34:20|205877.9|205787.9|205874|205784|205877.9|205787.9|205872.4|205782.4|6
1732613670000|2024-11-26 09:34:30|205878.7|205788.7|205868|205778|205878.7|205788.7|205868|205778|11
1732613680000|2024-11-26 09:34:40|205867.7|205777.7|205814.5|205724.5|205867.7|205777.7|205798.8|205708.8|21
1732613690000|2024-11-26 09:34:50|205814.3|205724.3|205782.8|205692.8|205814.8|205724.8|205780.8|205690.8|20
1732613700000|2024-11-26 09:35:00|205781.5|205691.5|205781|205691|205787.4|205697.4|205768|205678|21
1732613710000|2024-11-26 09:35:10|205781.4|205691.4|205782|205692|205782|205692|205779.5|205689.5|3
1732613720000|2024-11-26 09:35:20|205779.5|205689.5|205782|205692|205782.3|205692.3|205779.5|205689.5|8
1732613730000|2024-11-26 09:35:30|205778.8|205688.8|205780.8|205690.8|205781|205691|205778.8|205688.8|13
1732613740000|2024-11-26 09:35:40|205779.3|205689.3|205777|205687|205781.8|205691.8|205777|205687|9
1732613750000|2024-11-26 09:35:50|205779.3|205689.3|205784.8|205694.8|205791|205701|205776.3|205686.3|24
1732613760000|2024-11-26 09:36:00|205788.3|205698.3|205793.5|205703.5|205794|205704|205788.3|205698.3|21
1732613770000|2024-11-26 09:36:10|205792.5|205702.5|205787.2|205697.2|205796.7|205706.7|205787.2|205697.2|20
1732613780000|2024-11-26 09:36:20|205786.7|205696.7|205787.8|205697.8|205789.2|205699.2|205786.7|205696.7|12
1732613790000|2024-11-26 09:36:30|205788|205698|205823.2|205733.2|205831.2|205741.2|205787.5|205697.5|18
1732613800000|2024-11-26 09:36:40|205820.9|205730.9|205804.9|205714.9|205820.9|205730.9|205803.5|205713.5|22
1732613810000|2024-11-26 09:36:50|205805.1|205715.1|205778.2|205688.2|205805.1|205715.1|205778.2|205688.2|23
1732613820000|2024-11-26 09:37:00|205779.2|205689.2|205753.5|205663.5|205779.2|205689.2|205749|205659|25
1732613830000|2024-11-26 09:37:10|205753|205663|205750.5|205660.5|205768.5|205678.5|205750.5|205660.5|33
1732613840000|2024-11-26 09:37:20|205757.2|205667.2|205698.2|205608.2|205757.5|205667.5|205696.8|205606.8|32
1732613850000|2024-11-26 09:37:30|205703.7|205613.7|205682.6|205592.6|205710.7|205620.7|205681.6|205591.6|28
1732613860000|2024-11-26 09:37:40|205685.6|205595.6|205701.9|205611.9|205702.5|205612.5|205675.8|205585.8|33
1732613870000|2024-11-26 09:37:50|205692.7|205602.7|205710.7|205620.7|205710.7|205620.7|205692.7|205602.7|13
1732613880000|2024-11-26 09:38:00|205707.7|205617.7|205689|205599|205710.7|205620.7|205689|205599|16
1732613890000|2024-11-26 09:38:10|205692.5|205602.5|205691|205601|205714.8|205624.8|205691|205601|20
1732613900000|2024-11-26 09:38:20|205695|205605|205694.8|205604.8|205704.8|205614.8|205685.7|205595.7|20
1732613910000|2024-11-26 09:38:30|205697.7|205607.7|205762.3|205672.3|205777|205687|205674|205584|25
1732613920000|2024-11-26 09:38:40|205753.5|205663.5|205742.8|205652.8|205763.3|205673.3|205741.3|205651.3|28
1732613930000|2024-11-26 09:38:50|205744.4|205654.4|205749.8|205659.8|205751.1|205661.1|205735.7|205645.7|19
1732613940000|2024-11-26 09:39:00|205744.4|205654.4|205780.2|205690.2|205780.2|205690.2|205735.2|205645.2|30
1732613950000|2024-11-26 09:39:10|205780.4|205690.4|205767|205677|205780.5|205690.5|205759|205669|21
1732613960000|2024-11-26 09:39:20|205773.5|205683.5|205786.5|205696.5|205786.5|205696.5|205766.5|205676.5|13
1732613970000|2024-11-26 09:39:30|205781.8|205691.8|205762|205672|205781.8|205691.8|205753.5|205663.5|11
1732613980000|2024-11-26 09:39:40|205758|205668|205758|205668|205771.5|205681.5|205756|205666|16
1732613990000|2024-11-26 09:39:50|205767.5|205677.5|205770|205680|205776|205686|205758|205668|19
1732614000000|2024-11-26 09:40:00|205768|205678|205745.3|205655.3|205768|205678|205743.8|205653.8|23
1732614010000|2024-11-26 09:40:10|205749.5|205659.5|205714.8|205624.8|205756|205666|205714.5|205624.5|22
1732614020000|2024-11-26 09:40:20|205715|205625|205699.7|205609.7|205719|205629|205689.3|205599.3|28
1732614030000|2024-11-26 09:40:30|205699|205609|205693.8|205603.8|205699|205609|205688.5|205598.5|15
1732614040000|2024-11-26 09:40:40|205694.5|205604.5|205679.9|205589.9|205694.8|205604.8|205668.3|205578.3|25
1732614050000|2024-11-26 09:40:50|205678.5|205588.5|205680.5|205590.5|205692.7|205602.7|205677.5|205587.5|17
1732614060000|2024-11-26 09:41:00|205680.8|205590.8|205706.2|205616.2|205730.8|205640.8|205674.3|205584.3|27
1732614070000|2024-11-26 09:41:10|205708|205618|205719.5|205629.5|205720.3|205630.3|205702.8|205612.8|25
1732614080000|2024-11-26 09:41:20|205719.3|205629.3|205712.9|205622.9|205721|205631|205711.9|205621.9|28
1732614090000|2024-11-26 09:41:30|205712.5|205622.5|205699.8|205609.8|205720.9|205630.9|205694.8|205604.8|29
1732614100000|2024-11-26 09:41:40|205699.5|205609.5|205691.5|205601.5|205699.5|205609.5|205689.7|205599.7|18
1732614110000|2024-11-26 09:41:50|205691.8|205601.8|205691.5|205601.5|205694|205604|205686.5|205596.5|18
1732614120000|2024-11-26 09:42:00|205689.4|205599.4|205692.3|205602.3|205699.7|205609.7|205685|205595|22
1732614130000|2024-11-26 09:42:10|205690.2|205600.2|205691.3|205601.3|205696|205606|205690.2|205600.2|15
1732614140000|2024-11-26 09:42:20|205684.5|205594.5|205668.9|205578.9|205687.8|205597.8|205663.8|205573.8|24
1732614150000|2024-11-26 09:42:30|205670.5|205580.5|205684.3|205594.3|205690.8|205600.8|205670.5|205580.5|19
1732614160000|2024-11-26 09:42:40|205682.8|205592.8|205678.5|205588.5|205687.5|205597.5|205678|205588|24
1732614170000|2024-11-26 09:42:50|205679.8|205589.8|205683.5|205593.5|205684.9|205594.9|205677.5|205587.5|11
1732614180000|2024-11-26 09:43:00|205681.5|205591.5|205655.8|205565.8|205683.5|205593.5|205655.8|205565.8|19
1732614190000|2024-11-26 09:43:10|205657|205567|205679.5|205589.5|205681.5|205591.5|205656.5|205566.5|19
1732614200000|2024-11-26 09:43:20|205678.2|205588.2|205608.7|205518.7|205682.7|205592.7|205593.9|205503.9|27
1732614210000|2024-11-26 09:43:30|205608.5|205518.5|205589|205499|205608.5|205518.5|205579.5|205489.5|30
1732614220000|2024-11-26 09:43:40|205588.5|205498.5|205531|205481|205588.5|205498.5|205531|205481|22
1732614230000|2024-11-26 09:43:50|205528|205478|205546.8|205456.8|205557|205480.2|205526.9|205454.8|29
1732614240000|2024-11-26 09:44:00|205551.2|205461.2|205539.3|205449.3|205558.9|205468.9|205533.3|205443.3|33
1732614250000|2024-11-26 09:44:10|205538.8|205448.8|205539.2|205449.2|205540.2|205450.2|205529|205439|24
1732614260000|2024-11-26 09:44:20|205536.7|205446.7|205483.3|205433.3|205536.7|205446.7|205483.3|205433.3|27
1732614270000|2024-11-26 09:44:30|205478.3|205428.3|205507.5|205417.5|205510.4|205431|205478.3|205412|19
1732614280000|2024-11-26 09:44:40|205505.3|205415.3|205524.8|205434.8|205524.8|205434.8|205503|205413|18
1732614290000|2024-11-26 09:44:50|205524.5|205434.5|205517|205427|205524.5|205434.5|205513.8|205423.8|17
1732614300000|2024-11-26 09:45:00|205516.3|205426.3|205539.2|205449.2|205544.7|205454.7|205515.5|205425.5|21
1732614310000|2024-11-26 09:45:10|205538.5|205448.5|205504.3|205414.3|205538.5|205448.5|205503|205413|24
1732614320000|2024-11-26 09:45:20|205504|205414|205564.7|205474.7|205569|205479|205503|205413|23
1732614330000|2024-11-26 09:45:30|205563|205473|205578|205488|205578.5|205488.5|205563|205473|16
1732614340000|2024-11-26 09:45:40|205578.7|205488.7|205610.8|205520.8|205643|205553|205578.7|205488.7|36
1732614350000|2024-11-26 09:45:50|205610.7|205520.7|205616|205526|205624.5|205534.5|205604|205514|22
1732614360000|2024-11-26 09:46:00|205615.4|205525.4|205572.3|205482.3|205621|205531|205572.3|205482.3|32
1732614370000|2024-11-26 09:46:10|205581.7|205491.7|205576.2|205486.2|205586.4|205496.4|205572.8|205482.8|28
1732614380000|2024-11-26 09:46:20|205577.2|205487.2|205579.8|205489.8|205587|205497|205577.2|205487.2|20
1732614390000|2024-11-26 09:46:30|205580|205490|205564.5|205474.5|205588.5|205498.5|205564.5|205474.5|23
1732614400000|2024-11-26 09:46:40|205565.3|205475.3|205570.3|205480.3|205585.4|205495.4|205564.3|205474.3|18
1732614410000|2024-11-26 09:46:50|205570.5|205480.5|205571|205481|205577.7|205487.7|205569.3|205479.3|18
1732614420000|2024-11-26 09:47:00|205571.5|205481.5|205569.4|205479.4|205573|205483|205565.8|205475.8|15
1732614430000|2024-11-26 09:47:10|205564.8|205474.8|205515|205425|205564.8|205474.8|205515|205425|24
1732614440000|2024-11-26 09:47:20|205513.2|205423.2|205507.8|205417.8|205518|205428|205507.8|205417.8|20
1732614450000|2024-11-26 09:47:30|205508.8|205418.8|205509|205419|205515.2|205425.2|205508.8|205418.8|22
1732614460000|2024-11-26 09:47:40|205510.8|205420.8|205509.5|205419.5|205512.5|205422.5|205509|205419|13
1732614470000|2024-11-26 09:47:50|205509.8|205419.8|205494.5|205404.5|205517|205427|205494.5|205404.5|23
1732614480000|2024-11-26 09:48:00|205494|205404|205507.5|205417.5|205523.8|205433.8|205486|205396|32
1732614490000|2024-11-26 09:48:10|205505.8|205415.8|205520.8|205430.8|205523.2|205433.2|205500|205410|24
1732614500000|2024-11-26 09:48:20|205521.3|205431.3|205567.3|205477.3|205567.3|205477.3|205521.3|205431.3|10
1732614510000|2024-11-26 09:48:30|205568|205478|205594|205504|205594.2|205504.2|205568|205478|34
1732614520000|2024-11-26 09:48:40|205591.5|205501.5|205591.5|205501.5|205596|205506|205590.5|205500.5|21
1732614530000|2024-11-26 09:48:50|205593.3|205503.3|205607.2|205517.2|205611.8|205521.8|205592.2|205502.2|22
1732614540000|2024-11-26 09:49:00|205599.5|205509.5|205560.7|205470.7|205600.9|205510.9|205560.7|205470.7|32
1732614550000|2024-11-26 09:49:10|205562.3|205472.3|205543.2|205453.2|205562.3|205472.3|205514.4|205424.4|25
1732614560000|2024-11-26 09:49:20|205543.9|205453.9|205542.4|205452.4|205559.5|205469.5|205529.8|205439.8|32
1732614570000|2024-11-26 09:49:30|205546.3|205456.3|205564.8|205474.8|205564.8|205474.8|205539.5|205449.5|25
1732614580000|2024-11-26 09:49:40|205555.5|205465.5|205511.8|205421.8|205562.8|205472.8|205508|205418|16
1732614590000|2024-11-26 09:49:50|205511.5|205421.5|205513.3|205423.3|205513.3|205423.3|205507|205417|25
1732614600000|2024-11-26 09:50:00|205511.8|205421.8|205500.7|205410.7|205511.8|205421.8|205495.8|205405.8|19
1732614610000|2024-11-26 09:50:10|205498.5|205408.5|205510|205420|205510|205420|205490.5|205400.5|16
1732614620000|2024-11-26 09:50:20|205510.5|205420.5|205504.5|205414.5|205519|205429|205499.8|205409.8|22
1732614630000|2024-11-26 09:50:30|205504.8|205414.8|205515|205425|205515|205425|205504.8|205414.8|14
1732614640000|2024-11-26 09:50:40|205514.8|205424.8|205525|205435|205525|205435|205514.8|205424.8|8
1732614650000|2024-11-26 09:50:50|205527|205437|205596.4|205506.4|205597|205507|205515|205437|25
1732614660000|2024-11-26 09:51:00|205596.7|205506.7|205586.5|205496.5|205604|205514|205581.8|205491.8|23
1732614670000|2024-11-26 09:51:10|205584.9|205494.9|205587.5|205497.5|205588.8|205498.8|205573|205483|22
1732614680000|2024-11-26 09:51:20|205587.3|205497.3|205591.5|205501.5|205595|205505|205587.3|205497.3|12
1732614690000|2024-11-26 09:51:30|205591.8|205501.8|205602.5|205512.5|205605.8|205515.8|205591.8|205501.8|17
1732614700000|2024-11-26 09:51:40|205602.7|205512.7|205605|205515|205608|205518|205602.7|205512.7|3
1732614710000|2024-11-26 09:51:50|205604.7|205514.7|205589.5|205499.5|205604.7|205514.7|205587.3|205497.3|26
1732614720000|2024-11-26 09:52:00|205578.3|205488.3|205565.3|205475.3|205580.5|205490.5|205551.3|205461.3|33
1732614730000|2024-11-26 09:52:10|205565|205475|205558|205468|205570|205480|205554.8|205464.8|16
1732614740000|2024-11-26 09:52:20|205556.8|205466.8|205556.5|205466.5|205562|205472|205555.5|205465.5|15
1732614750000|2024-11-26 09:52:30|205555.8|205465.8|205527|205437|205562.3|205472.3|205527|205437|28
1732614760000|2024-11-26 09:52:40|205523.8|205433.8|205518.5|205428.5|205524.8|205434.8|205512.2|205422.2|20
1732614770000|2024-11-26 09:52:50|205518.8|205428.8|205489.5|205399.5|205526.8|205436.8|205487.8|205397.8|13
1732614780000|2024-11-26 09:53:00|205490.3|205400.3|205496.8|205406.8|205498.5|205408.5|205480|205390|23
1732614790000|2024-11-26 09:53:10|205497.3|205407.3|205507|205417|205507.8|205417.8|205495.5|205405.5|19
1732614800000|2024-11-26 09:53:20|205507.3|205417.3|205498.5|205408.5|205509.5|205419.5|205495.5|205405.5|16
1732614810000|2024-11-26 09:53:30|205498.8|205408.8|205461.8|205371.8|205501.3|205411.3|205448.9|205358.9|19
1732614820000|2024-11-26 09:53:40|205460.4|205370.4|205479.7|205389.7|205481|205391|205460|205370|18
1732614830000|2024-11-26 09:53:50|205480|205390|205500.2|205410.2|205506.8|205416.8|205480|205390|12
1732614840000|2024-11-26 09:54:00|205499.2|205409.2|205541.3|205451.3|205543.5|205453.5|205499.2|205409.2|26
1732614850000|2024-11-26 09:54:10|205541.5|205451.5|205549.7|205459.7|205549.7|205459.7|205536|205446|18
1732614860000|2024-11-26 09:54:20|205550.2|205460.2|205545.2|205455.2|205550.2|205460.2|205538.3|205448.3|14
1732614870000|2024-11-26 09:54:30|205546.2|205456.2|205569.7|205479.7|205570.4|205480.4|205546.2|205456.2|22
1732614880000|2024-11-26 09:54:40|205569.9|205479.9|205584.5|205494.5|205585|205495|205569.9|205479.9|22
1732614890000|2024-11-26 09:54:50|205585|205495|205586.5|205496.5|205590.3|205500.3|205585|205495|20
1732614900000|2024-11-26 09:55:00|205586.8|205496.8|205588|205498|205590|205500|205585.5|205495.5|7
1732614910000|2024-11-26 09:55:10|205586|205496|205588|205498|205588|205498|205586|205496|5
1732614920000|2024-11-26 09:55:20|205533.3|205443.3|205537.3|205447.3|205543.8|205453.8|205533.3|205443.3|27
1732614930000|2024-11-26 09:55:30|205538.8|205448.8|205570|205480|205570|205480|205538.8|205448.8|19
1732614960000|2024-11-26 09:56:00|205569.8|205479.8|205516.4|205426.4|205570|205480|205508.5|205418.5|18
1732614970000|2024-11-26 09:56:10|205522.8|205432.8|205501.3|205411.3|205527|205437|205496.3|205406.3|32
1732614980000|2024-11-26 09:56:20|205495.5|205405.5|205497|205407|205499.8|205409.8|205488.4|205398.4|26
1732614990000|2024-11-26 09:56:30|205495.4|205405.4|205525.4|205435.4|205528.7|205438.7|205487.3|205397.3|24
1732615000000|2024-11-26 09:56:40|205525|205435|205528|205438|205529.7|205439.7|205524.7|205434.7|18
1732615010000|2024-11-26 09:56:50|205527.4|205437.4|205539.7|205449.7|205539.7|205449.7|205524.2|205434.2|14
1732615020000|2024-11-26 09:57:00|205540|205450|205544.5|205454.5|205549|205459|205526.8|205436.8|20
1732615030000|2024-11-26 09:57:10|205543.8|205453.8|205537.8|205447.8|205546|205456|205533.8|205443.8|21
1732615040000|2024-11-26 09:57:20|205543|205453|205542|205452|205546|205456|205539.3|205449.3|26
1732615050000|2024-11-26 09:57:30|205529.3|205439.3|205506.4|205416.4|205529.3|205439.3|205494.8|205404.8|32
1732615060000|2024-11-26 09:57:40|205505.3|205415.3|205511.7|205421.7|205514.3|205424.3|205497.3|205407.3|28
1732615070000|2024-11-26 09:57:50|205511|205421|205540.8|205450.8|205544.8|205454.8|205506.8|205416.8|25
1732615080000|2024-11-26 09:58:00|205538.8|205448.8|205494.3|205404.3|205538.8|205448.8|205493.8|205403.8|21
1732615090000|2024-11-26 09:58:10|205494|205404|205495|205405|205497|205407|205486.3|205396.3|18
1732615100000|2024-11-26 09:58:20|205494.4|205404.4|205484.4|205394.4|205497.3|205407.3|205483.8|205393.8|18
1732615110000|2024-11-26 09:58:30|205484.7|205394.7|205496|205406|205496|205406|205481.3|205391.3|18
1732615120000|2024-11-26 09:58:40|205494.7|205404.7|205500.9|205410.9|205501.3|205411.3|205482.3|205392.3|23
1732615130000|2024-11-26 09:58:50|205504.2|205414.2|205518|205428|205522|205432|205500.4|205410.4|25
1732615140000|2024-11-26 09:59:00|205503|205413|205491.8|205401.8|205504|205414|205488.2|205398.2|25
1732615150000|2024-11-26 09:59:10|205486.8|205396.8|205485.5|205395.5|205494|205404|205482.5|205392.5|29
1732615160000|2024-11-26 09:59:20|205487|205397|205495.2|205405.2|205496.5|205406.5|205487|205397|24
1732615170000|2024-11-26 09:59:30|205494.2|205404.2|205484.8|205394.8|205494.2|205404.2|205481.2|205391.2|21
1732615180000|2024-11-26 09:59:40|205485|205395|205487|205397|205492.8|205402.8|205485|205395|11
1732615190000|2024-11-26 09:59:50|205489.2|205399.2|205485|205395|205492|205402|205483.8|205393.8|15
1732615200000|2024-11-26 10:00:00|205487|205397|205436.8|205346.8|205487|205397|205436.8|205346.8|15
1732615210000|2024-11-26 10:00:10|205438.5|205348.5|205407.3|205317.3|205445|205355|205404|205314|29
1732615220000|2024-11-26 10:00:20|205406.8|205316.8|205403|205313|205406.8|205316.8|205398|205308|12
1732615230000|2024-11-26 10:00:30|205403.5|205313.5|205437.3|205347.3|205440|205350|205402.5|205312.5|21
1732615240000|2024-11-26 10:00:40|205437|205347|205451.9|205361.9|205451.9|205361.9|205436.8|205346.8|28
1732615250000|2024-11-26 10:00:50|205452.8|205362.8|205445.9|205355.9|205464.8|205374.8|205445.5|205355.5|28
1732615260000|2024-11-26 10:01:00|205441.2|205351.2|205421.8|205331.8|205441.2|205351.2|205421.8|205331.8|22
1732615270000|2024-11-26 10:01:10|205422.8|205332.8|205411.8|205321.8|205426.2|205336.2|205404.7|205314.7|24
1732615280000|2024-11-26 10:01:20|205412.2|205322.2|205394.2|205304.2|205412.2|205322.2|205389.5|205299.5|25
1732615290000|2024-11-26 10:01:30|205389.9|205299.9|205391.9|205301.9|205395.7|205305.7|205380.5|205290.5|17
1732615300000|2024-11-26 10:01:40|205384.9|205294.9|205415.4|205325.4|205420.4|205330.4|205384.9|205294.9|19
1732615310000|2024-11-26 10:01:50|205419.4|205329.4|205421.6|205331.6|205428.7|205338.7|205407.3|205317.3|17
1732615320000|2024-11-26 10:02:00|205417.5|205327.5|205406.5|205316.5|205419.5|205329.5|205400.1|205310.1|19
1732615330000|2024-11-26 10:02:10|205408.5|205318.5|205407.5|205317.5|205418|205328|205407.5|205317.5|10
1732615340000|2024-11-26 10:02:20|205405.5|205315.5|205413.2|205323.2|205417.9|205327.9|205405.5|205315.5|10
1732615350000|2024-11-26 10:02:30|205418.5|205328.5|205395.9|205305.9|205418.5|205328.5|205395.9|205305.9|10
1732615360000|2024-11-26 10:02:40|205395|205305|205395.2|205305.2|205399.2|205309.2|205390|205300|17
1732615370000|2024-11-26 10:02:50|205395.5|205305.5|205394|205304|205397.7|205307.7|205391.8|205301.8|8
1732615380000|2024-11-26 10:03:00|205394.7|205304.7|205452|205362|205461.5|205371.5|205394.7|205304.7|26
1732615390000|2024-11-26 10:03:10|205452.5|205362.5|205482.7|205392.7|205489.7|205399.7|205452.5|205362.5|27
1732615400000|2024-11-26 10:03:20|205482.9|205392.9|205443.5|205353.5|205483.7|205393.7|205443.5|205353.5|18
1732615410000|2024-11-26 10:03:30|205442.7|205352.7|205443.8|205353.8|205449|205359|205438.5|205348.5|21
1732615420000|2024-11-26 10:03:40|205439|205349|205441.7|205351.7|205444.8|205354.8|205437.8|205347.8|7
1732615430000|2024-11-26 10:03:50|205438|205348|205449.5|205359.5|205449.5|205359.5|205437.9|205347.9|7
1732615440000|2024-11-26 10:04:00|205437|205347|205445|205355|205459.5|205369.5|205435|205345|15
1732615450000|2024-11-26 10:04:10|205446.2|205356.2|205449.9|205359.9|205456.5|205366.5|205444|205354|13
1732615460000|2024-11-26 10:04:20|205466.4|205376.4|205456.8|205366.8|205477|205387|205453.5|205363.5|26
1732615470000|2024-11-26 10:04:30|205455.5|205365.5|205474.9|205384.9|205476.4|205386.4|205447.3|205357.3|24
1732615480000|2024-11-26 10:04:40|205460.8|205370.8|205479.4|205389.4|205483.6|205393.6|205460.8|205370.8|10
1732615490000|2024-11-26 10:04:50|205477.1|205387.1|205536|205446|205544.5|205454.5|205467|205377|22
1732615500000|2024-11-26 10:05:00|205538.2|205448.2|205541.7|205451.7|205543|205453|205531.5|205441.5|17
1732615510000|2024-11-26 10:05:10|205536.9|205446.9|205538.8|205448.8|205540.4|205450.4|205528.8|205438.8|18
1732615520000|2024-11-26 10:05:20|205539|205449|205530.5|205440.5|205541.3|205451.3|205524|205434|20
1732615530000|2024-11-26 10:05:30|205530.3|205440.3|205539.5|205449.5|205542|205452|205528.5|205438.5|14
1732615540000|2024-11-26 10:05:40|205539.8|205449.8|205538.3|205448.3|205544.4|205454.4|205535.7|205445.7|15
1732615550000|2024-11-26 10:05:50|205538.2|205448.2|205598.3|205508.3|205603.8|205513.8|205536.5|205446.5|18
1732615560000|2024-11-26 10:06:00|205595.5|205505.5|205603.3|205513.3|205608.5|205518.5|205587.4|205497.4|20
1732615570000|2024-11-26 10:06:10|205603.5|205513.5|205606|205516|205616.7|205526.7|205597.9|205507.9|23
1732615580000|2024-11-26 10:06:20|205605.8|205515.8|205602.5|205512.5|205606.3|205516.3|205600.7|205510.7|13
1732615590000|2024-11-26 10:06:30|205602.3|205512.3|205558.2|205468.2|205602.3|205512.3|205556.5|205466.5|23
1732615600000|2024-11-26 10:06:40|205559.7|205469.7|205550|205460|205561.5|205471.5|205545.2|205455.2|24
1732615610000|2024-11-26 10:06:50|205554.9|205464.9|205522.8|205432.8|205554.9|205464.9|205520.3|205430.3|16
1732615620000|2024-11-26 10:07:00|205522.4|205432.4|205512.3|205422.3|205522.4|205432.4|205508.5|205418.5|27
1732615630000|2024-11-26 10:07:10|205512.5|205422.5|205507|205417|205512.5|205422.5|205505.7|205415.7|13
1732615640000|2024-11-26 10:07:20|205506.7|205416.7|205507.9|205417.9|205512.5|205422.5|205499.7|205409.7|18
1732615650000|2024-11-26 10:07:30|205507.7|205417.7|205506|205416|205509.7|205419.7|205506|205416|8
1732615660000|2024-11-26 10:07:40|205508|205418|205509.9|205419.9|205510|205420|205477.8|205387.8|14
1732615670000|2024-11-26 10:07:50|205509.7|205419.7|205561.9|205471.9|205571|205485.4|205509.7|205419.7|23
1732615680000|2024-11-26 10:08:00|205562.2|205472.2|205568.8|205478.8|205571.5|205481.5|205559.8|205469.8|23
1732615690000|2024-11-26 10:08:10|205567.3|205477.3|205571.8|205481.8|205571.8|205481.8|205563.3|205473.3|23
1732615700000|2024-11-26 10:08:20|205571.5|205481.5|205605|205515|205608.5|205518.5|205570.2|205480.2|30
1732615710000|2024-11-26 10:08:30|205604.5|205514.5|205581.7|205491.7|205604.5|205514.5|205573.4|205483.4|19
1732615720000|2024-11-26 10:08:40|205581.4|205491.4|205574.5|205484.5|205581.4|205491.4|205574.5|205484.5|6
1732615730000|2024-11-26 10:08:50|205577.8|205487.8|205575|205485|205577.8|205487.8|205575|205485|2
1732615740000|2024-11-26 10:09:00|205574.5|205484.5|205580.8|205490.8|205580.8|205490.8|205572.2|205482.2|12
1732615750000|2024-11-26 10:09:10|205578.5|205488.5|205573|205483|205578.5|205488.5|205573|205483|6
1732615760000|2024-11-26 10:09:20|205570.5|205480.5|205569|205479|205570.5|205480.5|205569|205479|2
1732615770000|2024-11-26 10:09:30|205575.5|205485.5|205545|205495|205575.5|205495.5|205543.5|205482.5|8
1732615780000|2024-11-26 10:09:40|205524.5|205474.5|205521|205431|205573|205483|205515|205425|18
1732615790000|2024-11-26 10:09:50|205520.7|205430.7|205542.3|205452.3|205554.7|205464.7|205520.5|205430.5|20
1732615800000|2024-11-26 10:10:00|205533.8|205443.8|205486.2|205396.2|205533.8|205443.8|205473.5|205383.5|31
1732615810000|2024-11-26 10:10:10|205486.3|205396.3|205463|205373|205486.3|205396.3|205463|205373|25
1732615820000|2024-11-26 10:10:20|205463.8|205373.8|205454.8|205364.8|205467.4|205377.4|205450.4|205360.4|26
1732615830000|2024-11-26 10:10:30|205453.5|205363.5|205440.3|205350.3|205453.5|205363.5|205438.2|205348.2|26
1732615840000|2024-11-26 10:10:40|205433.4|205343.4|205430.3|205340.3|205443.2|205353.2|205421.9|205331.9|19
1732615850000|2024-11-26 10:10:50|205430.5|205340.5|205418.3|205328.3|205431.7|205341.7|205411.4|205321.4|22
1732615860000|2024-11-26 10:11:00|205417|205327|205404.7|205314.7|205417|205327|205392.9|205302.9|19
1732615870000|2024-11-26 10:11:10|205404.3|205314.3|205407|205317|205419.8|205329.8|205392.4|205302.4|15
1732615880000|2024-11-26 10:11:20|205407.5|205317.5|205402.5|205312.5|205413.8|205323.8|205401.3|205311.3|21
1732615890000|2024-11-26 10:11:30|205403.3|205313.3|205403.5|205313.5|205407.9|205317.9|205393.5|205303.5|20
1732615900000|2024-11-26 10:11:40|205403.2|205313.2|205398.5|205308.5|205407.2|205317.2|205394.5|205304.5|16
1732615910000|2024-11-26 10:11:50|205401|205311|205387.5|205297.5|205401|205311|205376.5|205286.5|20
1732615920000|2024-11-26 10:12:00|205382.3|205292.3|205387.3|205297.3|205396.8|205306.8|205382.3|205292.3|19
1732615930000|2024-11-26 10:12:10|205386.8|205296.8|205376.5|205286.5|205390.5|205300.5|205376.5|205286.5|15
1732615940000|2024-11-26 10:12:20|205377|205287|205381|205291|205384.9|205294.9|205376|205286|14
1732615950000|2024-11-26 10:12:30|205383.5|205293.5|205390|205300|205390|205300|205383.5|205293.5|12
1732615960000|2024-11-26 10:12:40|205389|205299|205330.2|205240.2|205390|205300|205316.4|205226.4|26
1732615970000|2024-11-26 10:12:50|205329|205239|205343|205253|205345.5|205255.5|205324.8|205234.8|26
1732615980000|2024-11-26 10:13:00|205339.5|205249.5|205330.8|205240.8|205341.3|205251.3|205322.4|205232.4|30
1732615990000|2024-11-26 10:13:10|205331|205241|205327|205237|205334.4|205244.4|205321.4|205231.4|32
1732616000000|2024-11-26 10:13:20|205321.8|205231.8|205314.4|205224.4|205321.8|205231.8|205312.4|205222.4|18
1732616010000|2024-11-26 10:13:30|205317.4|205227.4|205308.5|205218.5|205321|205231|205308.5|205218.5|16
1732616020000|2024-11-26 10:13:40|205309.9|205219.9|205320|205230|205320|205230|205301.3|205211.3|17
1732616030000|2024-11-26 10:13:50|205324.7|205234.7|205280.9|205190.9|205327.2|205237.2|205277.3|205187.3|22
1732616040000|2024-11-26 10:14:00|205280.5|205190.5|205280|205190|205280.5|205190.5|205276.3|205186.3|12
1732616050000|2024-11-26 10:14:10|205278.5|205188.5|205289.5|205199.5|205289.5|205199.5|205274.5|205184.5|10
1732616060000|2024-11-26 10:14:20|205310.3|205220.3|205319|205229|205320|205230|205307.3|205217.3|14
1732616070000|2024-11-26 10:14:30|205318.3|205228.3|205315|205225|205318.3|205228.3|205311.8|205221.8|14
1732616080000|2024-11-26 10:14:40|205315.4|205225.4|205330.9|205240.9|205357.8|205267.8|205315.4|205225.4|19
1732616090000|2024-11-26 10:14:50|205328.2|205238.2|205337.5|205247.5|205345.7|205255.7|205326.5|205236.5|20
1732616100000|2024-11-26 10:15:00|205337.3|205247.3|205325.9|205235.9|205337.5|205247.5|205316.4|205226.4|29
1732616110000|2024-11-26 10:15:10|205326.5|205236.5|205306|205216|205326.5|205236.5|205301.8|205211.8|19
1732616120000|2024-11-26 10:15:20|205309.4|205219.4|205308.9|205218.9|205317|205227|205303.4|205213.4|21
1732616130000|2024-11-26 10:15:30|205307.5|205217.5|205349|205259|205349.2|205259.2|205298.9|205208.9|20
1732616140000|2024-11-26 10:15:40|205349.2|205259.2|205346|205256|205355|205265|205346|205256|13
1732616150000|2024-11-26 10:15:50|205341|205251|205335.7|205245.7|205350.7|205260.7|205335|205245|17
1732616160000|2024-11-26 10:16:00|205329.8|205239.8|205318|205228|205330.5|205240.5|205317|205227|10
1732616170000|2024-11-26 10:16:10|205318.3|205228.3|205328.5|205238.5|205328.5|205238.5|205314.2|205224.2|18
1732616180000|2024-11-26 10:16:20|205336|205246|205319.3|205229.3|205336|205246|205319.3|205229.3|13
1732616190000|2024-11-26 10:16:30|205319.5|205229.5|205326.4|205236.4|205330.3|205240.3|205316.5|205226.5|21
1732616200000|2024-11-26 10:16:40|205326.7|205236.7|205319.4|205229.4|205333.2|205243.2|205315.5|205225.5|18
1732616210000|2024-11-26 10:16:50|205319.7|205229.7|205351.1|205261.1|205351.1|205261.1|205319.2|205229.2|17
1732616220000|2024-11-26 10:17:00|205358.1|205268.1|205409.7|205319.7|205424.9|205334.9|205358.1|205268.1|22
1732616230000|2024-11-26 10:17:10|205407.4|205317.4|205392.5|205302.5|205414.7|205324.7|205391.4|205301.4|30
1732616240000|2024-11-26 10:17:20|205396.2|205306.2|205460|205370|205465.9|205375.9|205396.2|205306.2|19
1732616250000|2024-11-26 10:17:30|205466|205376|205451.5|205361.5|205466|205376|205440|205350|12
1732616260000|2024-11-26 10:17:40|205446.9|205356.9|205444.5|205354.5|205454|205364|205435.9|205345.9|12
1732616270000|2024-11-26 10:17:50|205446.5|205356.5|205470.4|205380.4|205475.4|205385.4|205431.8|205341.8|18
1732616280000|2024-11-26 10:18:00|205471.8|205381.8|205513.5|205423.5|205524.5|205434.5|205469.1|205379.1|28
1732616290000|2024-11-26 10:18:10|205514.2|205424.2|205498.9|205408.9|205515.9|205425.9|205498.3|205408.3|21
1732616300000|2024-11-26 10:18:20|205498.5|205408.5|205470|205380|205498.5|205408.5|205468.3|205378.3|32
1732616310000|2024-11-26 10:18:30|205472|205382|205479.2|205389.2|205485.2|205395.2|205460.7|205370.7|28
1732616320000|2024-11-26 10:18:40|205478.9|205388.9|205485.5|205395.5|205485.8|205395.8|205478.9|205388.9|6
1732616330000|2024-11-26 10:18:50|205485.8|205395.8|205485.5|205395.5|205485.8|205395.8|205479.2|205389.2|6
1732616340000|2024-11-26 10:19:00|205483.8|205393.8|205485.3|205395.3|205485.3|205395.3|205482.2|205392.2|3
1732616350000|2024-11-26 10:19:10|205484.5|205394.5|205478.4|205388.4|205484.5|205394.5|205467.5|205377.5|10
1732616360000|2024-11-26 10:19:20|205477.7|205387.7|205471.4|205381.4|205477.7|205387.7|205466.3|205376.3|12
1732616370000|2024-11-26 10:19:30|205471.7|205381.7|205473.4|205383.4|205473.4|205383.4|205471.7|205381.7|6
1732616380000|2024-11-26 10:19:40|205470.8|205380.8|205474.9|205384.9|205479|205389|205470.8|205380.8|11
1732616390000|2024-11-26 10:19:50|205475.2|205385.2|205482.5|205392.5|205482.5|205392.5|205474.5|205384.5|5
1732616400000|2024-11-26 10:20:00|205478.5|205388.5|205464.3|205374.3|205478.5|205388.5|205460|205370|26
1732616410000|2024-11-26 10:20:10|205464|205374|205459.7|205369.7|205473.7|205383.7|205459.5|205369.5|22
1732616420000|2024-11-26 10:20:20|205458.3|205368.3|205444.4|205354.4|205463|205373|205441.8|205351.8|18
1732616430000|2024-11-26 10:20:30|205444.7|205354.7|205450.2|205360.2|205450.2|205360.2|205432.9|205342.9|13
1732616440000|2024-11-26 10:20:40|205451.5|205361.5|205444.4|205354.4|205451.5|205361.5|205442|205352|8
1732616450000|2024-11-26 10:20:50|205446.4|205356.4|205433.5|205343.5|205447|205357|205433.5|205343.5|20
1732616460000|2024-11-26 10:21:00|205431.9|205341.9|205445.2|205355.2|205445.2|205355.2|205431.9|205341.9|16
1732616470000|2024-11-26 10:21:10|205445.8|205355.8|205456.2|205366.2|205456.2|205366.2|205445|205355|8
1732616480000|2024-11-26 10:21:20|205455|205365|205454.8|205364.8|205456.2|205366.2|205454.8|205364.8|6
1732616490000|2024-11-26 10:21:30|205452.8|205362.8|205452|205362|205454.8|205364.8|205446.9|205356.9|12
1732616500000|2024-11-26 10:21:40|205446.9|205356.9|205431.2|205341.2|205450.3|205360.3|205418.9|205328.9|14
1732616510000|2024-11-26 10:21:50|205432.5|205342.5|205436|205346|205441.3|205351.3|205427.2|205337.2|11
1732616520000|2024-11-26 10:22:00|205435.7|205345.7|205403.3|205313.3|205435.7|205345.7|205386.7|205296.7|22
1732616530000|2024-11-26 10:22:10|205402.8|205312.8|205395.8|205305.8|205413.3|205323.3|205385.5|205295.5|11
1732616540000|2024-11-26 10:22:20|205391.8|205301.8|205393.3|205303.3|205397.2|205307.2|205391.8|205301.8|12
1732616550000|2024-11-26 10:22:30|205390.8|205300.8|205381|205291|205398|205308|205379|205289|16
1732616560000|2024-11-26 10:22:40|205383|205293|205352.5|205262.5|205383|205293|205351.7|205261.7|24
1732616570000|2024-11-26 10:22:50|205350.4|205260.4|205344|205254|205354.9|205264.9|205337|205247|15
1732616580000|2024-11-26 10:23:00|205346.4|205256.4|205325.8|205235.8|205346.4|205256.4|205324.2|205234.2|20
1732616590000|2024-11-26 10:23:10|205324.5|205234.5|205317|205227|205330|205240|205311.5|205221.5|18
1732616600000|2024-11-26 10:23:20|205317.5|205227.5|205314.3|205224.3|205326|205236|205313.8|205223.8|16
1732616610000|2024-11-26 10:23:30|205317.5|205227.5|205311.5|205221.5|205329|205239|205311.5|205221.5|16
1732616620000|2024-11-26 10:23:40|205308.7|205218.7|205309.8|205219.8|205314.3|205224.3|205307.7|205217.7|18
1732616630000|2024-11-26 10:23:50|205309.5|205219.5|205319|205229|205319.5|205229.5|205309.5|205219.5|11
1732616640000|2024-11-26 10:24:00|205318.5|205228.5|205356.8|205266.8|205357.5|205267.5|205318.5|205228.5|24
1732616650000|2024-11-26 10:24:10|205358|205268|205352.3|205262.3|205358|205268|205349|205259|20
1732616660000|2024-11-26 10:24:20|205349.4|205259.4|205350.5|205260.5|205351.3|205261.3|205349|205259|4
1732616670000|2024-11-26 10:24:30|205349.9|205259.9|205348.2|205258.2|205350.7|205260.7|205347.5|205257.5|10
1732616680000|2024-11-26 10:24:40|205348.5|205258.5|205351.5|205261.5|205353.5|205263.5|205345.9|205255.9|11
1732616690000|2024-11-26 10:24:50|205353.5|205263.5|205355.5|205265.5|205357.3|205267.3|205353.5|205263.5|17
1732616700000|2024-11-26 10:25:00|205355.8|205265.8|205349.9|205259.9|205355.8|205265.8|205348.5|205258.5|9
1732616710000|2024-11-26 10:25:10|205349.5|205259.5|205351.8|205261.8|205351.8|205261.8|205349.2|205259.2|9
1732616720000|2024-11-26 10:25:20|205352|205262|205356|205266|205356|205266|205351.4|205261.4|9
1732616730000|2024-11-26 10:25:30|205351.7|205261.7|205350.4|205260.4|205355.3|205265.3|205348.9|205258.9|7
1732616740000|2024-11-26 10:25:40|205348.7|205258.7|205347.8|205257.8|205348.7|205258.7|205345.7|205255.7|16
1732616750000|2024-11-26 10:25:50|205348.2|205258.2|205314|205224|205348.2|205258.2|205309.2|205219.2|18
1732616760000|2024-11-26 10:26:00|205314.5|205224.5|205314.8|205224.8|205320.7|205230.7|205309.3|205219.3|10
1732616770000|2024-11-26 10:26:10|205320.3|205230.3|205310.8|205220.8|205320.3|205230.3|205310|205220|15
1732616780000|2024-11-26 10:26:20|205310.5|205220.5|205287.3|205197.3|205320.5|205230.5|205287.3|205197.3|19
1732616790000|2024-11-26 10:26:30|205288|205198|205277|205187|205290|205200|205266.8|205176.8|17
1732616800000|2024-11-26 10:26:40|205276.8|205186.8|205284.8|205194.8|205284.8|205194.8|205276.8|205186.8|10
1732616810000|2024-11-26 10:26:50|205282.5|205192.5|205284.8|205194.8|205284.8|205194.8|205279.5|205189.5|8
1732616820000|2024-11-26 10:27:00|205284.5|205194.5|205295|205205|205296.8|205206.8|205283.5|205193.5|20
1732616830000|2024-11-26 10:27:10|205295.5|205205.5|205293.8|205203.8|205297|205207|205290.4|205200.4|24
1732616840000|2024-11-26 10:27:20|205293.5|205203.5|205294|205204|205297|205207|205293.5|205203.5|27
1732616850000|2024-11-26 10:27:30|205294.3|205204.3|205295.8|205205.8|205298|205208|205294.3|205204.3|8
1732616860000|2024-11-26 10:27:40|205297.5|205207.5|205297.3|205207.3|205297.5|205207.5|205295.8|205205.8|5
1732616870000|2024-11-26 10:27:50|205296.5|205206.5|205297.3|205207.3|205297.3|205207.3|205296.3|205206.3|4
1732616880000|2024-11-26 10:28:00|205297|205207|205297.8|205207.8|205301.5|205211.5|205297|205207|15
1732616900000|2024-11-26 10:28:20|205299.8|205209.8|205297.5|205207.5|205299.8|205209.8|205295.7|205205.7|7
1732616910000|2024-11-26 10:28:30|205306|205216|205369|205279|205370|205280|205306|205216|18
1732616920000|2024-11-26 10:28:40|205368|205278|205365.3|205275.3|205368|205278|205362|205272|6
1732616930000|2024-11-26 10:28:50|205365.5|205275.5|205357.5|205267.5|205365.5|205275.5|205351.5|205261.5|15
1732616940000|2024-11-26 10:29:00|205351.5|205261.5|205355.3|205265.3|205363.3|205273.3|205351.5|205261.5|21
1732616950000|2024-11-26 10:29:10|205355.7|205265.7|205361.3|205271.3|205366|205276|205351.8|205261.8|21
1732616960000|2024-11-26 10:29:20|205362|205272|205356.8|205266.8|205362|205272|205356.5|205266.5|10
1732616970000|2024-11-26 10:29:30|205357|205267|205356.5|205266.5|205359.5|205269.5|205354|205264|14
1732616980000|2024-11-26 10:29:40|205355.5|205265.5|205344.5|205254.5|205357.5|205267.5|205344.5|205254.5|11
1732616990000|2024-11-26 10:29:50|205351.5|205261.5|205444.7|205354.7|205447|205357|205350|205260|21
1732617000000|2024-11-26 10:30:00|205446.9|205356.9|205451.2|205361.2|205451.5|205361.5|205446.2|205356.2|14
1732617010000|2024-11-26 10:30:10|205448.2|205358.2|205443.5|205353.5|205448.5|205358.5|205439|205349|12
1732617020000|2024-11-26 10:30:20|205442.4|205352.4|205447.3|205357.3|205448|205358|205442.2|205352.2|15
1732617030000|2024-11-26 10:30:30|205446.7|205356.7|205423.5|205333.5|205446.7|205356.7|205421.2|205331.2|9
1732617040000|2024-11-26 10:30:40|205423.2|205333.2|205421.3|205331.3|205423.2|205333.2|205421.3|205331.3|5
1732617050000|2024-11-26 10:30:50|205421|205331|205421|205331|205422.5|205332.5|205421|205331|3
1732617060000|2024-11-26 10:31:00|205417.8|205327.8|205484.5|205394.5|205484.8|205394.8|205417.8|205327.8|17
1732617070000|2024-11-26 10:31:10|205479.8|205389.8|205483.5|205393.5|205488.5|205398.5|205476.5|205386.5|18
1732617080000|2024-11-26 10:31:20|205483.7|205393.7|205441.7|205351.7|205483.7|205393.7|205440.7|205350.7|23
1732617090000|2024-11-26 10:31:30|205441.4|205351.4|205440.9|205350.9|205444.7|205354.7|205435.8|205345.8|16
1732617100000|2024-11-26 10:31:40|205436.8|205346.8|205442.2|205352.2|205442.8|205352.8|205434.8|205344.8|17
1732617110000|2024-11-26 10:31:50|205441.5|205351.5|205436.5|205346.5|205446.5|205356.5|205436|205346|14
1732617120000|2024-11-26 10:32:00|205435.8|205345.8|205435|205345|205435.8|205345.8|205432.8|205342.8|17
1732617130000|2024-11-26 10:32:10|205434.8|205344.8|205426.3|205336.3|205435|205345|205425|205335|23
1732617140000|2024-11-26 10:32:20|205425.3|205335.3|205427.4|205337.4|205427.4|205337.4|205419.5|205329.5|14
1732617150000|2024-11-26 10:32:30|205427|205337|205425.3|205335.3|205427.4|205337.4|205425.3|205335.3|6
1732617160000|2024-11-26 10:32:40|205422|205332|205436.7|205346.7|205444.8|205354.8|205422|205332|19
1732617170000|2024-11-26 10:32:50|205437.4|205347.4|205438.4|205348.4|205438.4|205348.4|205436|205346|14
1732617180000|2024-11-26 10:33:00|205434.7|205344.7|205420.8|205330.8|205439.3|205349.3|205420.8|205330.8|17
1732617190000|2024-11-26 10:33:10|205421|205331|205419.8|205329.8|205422.8|205332.8|205419.8|205329.8|14
1732617200000|2024-11-26 10:33:20|205422.3|205332.3|205369.7|205279.7|205422.3|205332.3|205362|205272|27
1732617210000|2024-11-26 10:33:30|205370.5|205280.5|205357.5|205267.5|205370.5|205280.5|205353.3|205263.3|20
1732617220000|2024-11-26 10:33:40|205357.8|205267.8|205359.3|205269.3|205365.5|205275.5|205355.9|205265.9|15
1732617230000|2024-11-26 10:33:50|205359.4|205269.4|205370.3|205280.3|205376|205286|205359.4|205269.4|17
1732617240000|2024-11-26 10:34:00|205370.5|205280.5|205377.5|205287.5|205377.5|205287.5|205366|205276|20
1732617250000|2024-11-26 10:34:10|205377.3|205287.3|205376.2|205286.2|205385.2|205295.2|205368.3|205278.3|24
1732617260000|2024-11-26 10:34:20|205375.8|205285.8|205375.3|205285.3|205377|205287|205371.7|205281.7|18
1732617270000|2024-11-26 10:34:30|205375.7|205285.7|205359.7|205269.7|205376.2|205286.2|205356.4|205266.4|20
1732617280000|2024-11-26 10:34:40|205358.4|205268.4|205354.5|205264.5|205358.4|205268.4|205353.2|205263.2|9
1732617290000|2024-11-26 10:34:50|205355.2|205265.2|205347.3|205257.3|205355.2|205265.2|205334.7|205244.7|17
1732617300000|2024-11-26 10:35:00|205339.9|205249.9|205324.7|205234.7|205339.9|205249.9|205322|205232|21
1732617310000|2024-11-26 10:35:10|205324.4|205234.4|205320.4|205230.4|205326.3|205236.3|205310.5|205220.5|16
1732617320000|2024-11-26 10:35:20|205316.8|205226.8|205317.2|205227.2|205326.5|205236.5|205315.7|205225.7|10
1732617330000|2024-11-26 10:35:30|205317|205227|205296.2|205206.2|205317.8|205227.8|205295|205205|26
1732617340000|2024-11-26 10:35:40|205296.5|205206.5|205305.2|205215.2|205307.2|205217.2|205294.9|205204.9|23
1732617350000|2024-11-26 10:35:50|205309.5|205219.5|205330.5|205240.5|205340.8|205250.8|205300.2|205210.2|17
1732617360000|2024-11-26 10:36:00|205323.8|205233.8|205312|205222|205327.8|205237.8|205312|205222|20
1732617370000|2024-11-26 10:36:10|205310.3|205220.3|205311|205221|205319.9|205229.9|205308.2|205218.2|18
1732617380000|2024-11-26 10:36:20|205311.3|205221.3|205315.7|205225.7|205329|205239|205311.3|205221.3|12
1732617390000|2024-11-26 10:36:30|205316|205226|205314.5|205224.5|205321.5|205231.5|205313.8|205223.8|15
1732617400000|2024-11-26 10:36:40|205317|205227|205309.5|205219.5|205320.5|205230.5|205309.5|205219.5|10
1732617410000|2024-11-26 10:36:50|205311|205221|205321.8|205231.8|205323.5|205233.5|205311|205221|13
1732617420000|2024-11-26 10:37:00|205320|205230|205323.9|205233.9|205328.9|205238.9|205316.2|205226.2|10
1732617430000|2024-11-26 10:37:10|205326.5|205236.5|205320|205230|205326.5|205236.5|205320|205230|5
1732617440000|2024-11-26 10:37:20|205315.3|205225.3|205367.2|205277.2|205401.3|205311.3|205315.3|205225.3|20
1732617450000|2024-11-26 10:37:30|205367.5|205277.5|205368.2|205278.2|205368.2|205278.2|205360.8|205270.8|17
1732617460000|2024-11-26 10:37:40|205405.2|205315.2|205407.7|205317.7|205410.5|205320.5|205405.2|205315.2|15
1732617470000|2024-11-26 10:37:50|205407.4|205317.4|205434.1|205344.1|205444.5|205354.5|205407|205317|17
1732617480000|2024-11-26 10:38:00|205432.8|205342.8|205446.7|205356.7|205446.7|205356.7|205432.8|205342.8|19
1732617490000|2024-11-26 10:38:10|205445.2|205355.2|205441.9|205351.9|205448.2|205358.2|205441.9|205351.9|7
1732617500000|2024-11-26 10:38:20|205441|205351|205431.8|205341.8|205441|205351|205426.4|205336.4|16
1732617510000|2024-11-26 10:38:30|205427.3|205337.3|205426.6|205336.6|205428.1|205338.1|205425.8|205335.8|8
1732617520000|2024-11-26 10:38:40|205426.5|205336.5|205435.8|205345.8|205443.9|205353.9|205426.5|205336.5|17
1732617530000|2024-11-26 10:38:50|205432.9|205342.9|205402|205312|205432.9|205342.9|205402|205312|13
1732617540000|2024-11-26 10:39:00|205400.8|205310.8|205394.5|205304.5|205404.4|205314.4|205394.5|205304.5|13
1732617550000|2024-11-26 10:39:10|205389.4|205299.4|205388|205298|205401.8|205311.8|205378.4|205288.4|18
1732617560000|2024-11-26 10:39:20|205391.1|205301.1|205386.8|205296.8|205394.5|205304.5|205375.4|205285.4|13
1732617570000|2024-11-26 10:39:30|205388.9|205298.9|205398.8|205308.8|205399.2|205309.2|205388.6|205298.6|10
1732617580000|2024-11-26 10:39:40|205393.4|205303.4|205392.6|205302.6|205402.1|205312.1|205389.3|205299.3|15
1732617590000|2024-11-26 10:39:50|205393.1|205303.1|205400.5|205310.5|205403.5|205313.5|205393.1|205303.1|10
1732617600000|2024-11-26 10:40:00|205400.2|205310.2|205395|205305|205400.2|205310.2|205391.8|205301.8|8
1732617610000|2024-11-26 10:40:10|205396.8|205306.8|205394.1|205304.1|205396.8|205306.8|205389.4|205299.4|5
1732617620000|2024-11-26 10:40:20|205431.8|205341.8|205432|205342|205438|205348|205427.2|205337.2|23
1732617630000|2024-11-26 10:40:30|205431.2|205341.2|205438.7|205348.7|205439.5|205349.5|205430.5|205340.5|19
1732617640000|2024-11-26 10:40:40|205435.5|205345.5|205429.4|205339.4|205438.5|205348.5|205421.7|205331.7|26
1732617650000|2024-11-26 10:40:50|205430.4|205340.4|205432.7|205342.7|205433.4|205343.4|205425.7|205335.7|10
1732617660000|2024-11-26 10:41:00|205432.2|205342.2|205431.3|205341.3|205436.9|205346.9|205429.5|205339.5|23
1732617670000|2024-11-26 10:41:10|205432.1|205342.1|205434|205344|205442|205352|205430.4|205340.4|21
1732617680000|2024-11-26 10:41:20|205434.5|205344.5|205489.3|205399.3|205489.3|205399.3|205434.5|205344.5|22
1732617690000|2024-11-26 10:41:30|205487|205397|205479.9|205389.9|205487.6|205397.6|205474.2|205384.2|15
1732617700000|2024-11-26 10:41:40|205476.8|205386.8|205484.2|205394.2|205486.1|205396.1|205469.6|205379.6|10
1732617710000|2024-11-26 10:41:50|205481.5|205391.5|205548|205458|205561.4|205471.4|205477.3|205387.3|16
1732617720000|2024-11-26 10:42:00|205541.4|205451.4|205539.6|205449.6|205551.6|205461.6|205526.1|205436.1|19
1732617730000|2024-11-26 10:42:10|205539.5|205449.5|205568.8|205478.8|205569.6|205479.6|205530.3|205440.3|26
1732617740000|2024-11-26 10:42:20|205568.2|205478.2|205574.5|205484.5|205579.5|205489.5|205564.4|205474.4|24
1732617750000|2024-11-26 10:42:30|205576.8|205486.8|205577.7|205487.7|205579.2|205489.2|205564.4|205474.4|26
1732617760000|2024-11-26 10:42:40|205575.7|205485.7|205555|205465|205576.2|205486.2|205555|205465|28
1732617770000|2024-11-26 10:42:50|205552.4|205462.4|205526.8|205436.8|205559.2|205469.2|205523|205433|17
1732617780000|2024-11-26 10:43:00|205526.5|205436.5|205522.7|205432.7|205531.3|205441.3|205519.4|205429.4|15
1732617790000|2024-11-26 10:43:10|205523.1|205433.1|205520.7|205430.7|205525.7|205435.7|205517.6|205427.6|10
1732617800000|2024-11-26 10:43:20|205522.3|205432.3|205519.5|205429.5|205523.3|205433.3|205517.7|205427.7|12
1732617810000|2024-11-26 10:43:30|205523.6|205433.6|205532|205442|205544.2|205454.2|205516|205426|26
1732617820000|2024-11-26 10:43:40|205531|205441|205537|205447|205540.9|205450.9|205528.3|205438.3|10
1732617830000|2024-11-26 10:43:50|205539.8|205449.8|205539.6|205449.6|205540.3|205450.3|205535.3|205445.3|5
1732617840000|2024-11-26 10:44:00|205539.1|205449.1|205544.9|205454.9|205549.8|205459.8|205539.1|205449.1|21
1732617850000|2024-11-26 10:44:10|205545.2|205455.2|205540.9|205450.9|205545.2|205455.2|205539|205449|12
1732617860000|2024-11-26 10:44:20|205540.6|205450.6|205541.3|205451.3|205543.2|205453.2|205536.1|205446.1|11
1732617870000|2024-11-26 10:44:30|205540.3|205450.3|205534.2|205444.2|205544.3|205454.3|205534.2|205444.2|13
1732617880000|2024-11-26 10:44:40|205533.5|205443.5|205522.1|205432.1|205541.6|205451.6|205520.4|205430.4|16
1732617890000|2024-11-26 10:44:50|205529|205439|205518.8|205428.8|205529|205439|205511.6|205421.6|22
1732617900000|2024-11-26 10:45:00|205520|205430|205514.6|205424.6|205525.2|205435.2|205496.9|205406.9|24
1732617910000|2024-11-26 10:45:10|205514.7|205424.7|205519|205429|205519|205429|205503.9|205413.9|31
1732617920000|2024-11-26 10:45:20|205518.7|205428.7|205511.7|205421.7|205519.9|205429.9|205507.4|205417.4|23
1732617930000|2024-11-26 10:45:30|205513.5|205423.5|205513.1|205423.1|205517.7|205427.7|205503.9|205413.9|21
1732617940000|2024-11-26 10:45:40|205511.9|205421.9|205467.8|205377.8|205515.5|205425.5|205467.5|205377.5|21
1732617950000|2024-11-26 10:45:50|205470.8|205380.8|205465.2|205375.2|205474.9|205384.9|205459|205369|14
1732617960000|2024-11-26 10:46:00|205466.2|205376.2|205442.9|205352.9|205471.1|205381.1|205442.9|205352.9|6
1732617970000|2024-11-26 10:46:10|205443|205353|205434.5|205344.5|205447.3|205357.3|205426.9|205336.9|24
1732617980000|2024-11-26 10:46:20|205431.3|205341.3|205491.3|205401.3|205494.4|205404.4|205431.3|205341.3|18
1732617990000|2024-11-26 10:46:30|205492.9|205402.9|205494.5|205404.5|205515.4|205425.4|205492.6|205402.6|14
1732618000000|2024-11-26 10:46:40|205494|205404|205496.7|205406.7|205500.4|205410.4|205492|205402|14
1732618010000|2024-11-26 10:46:50|205496.8|205406.8|205497.4|205407.4|205497.4|205407.4|205493.1|205403.1|10
1732618020000|2024-11-26 10:47:00|205497|205407|205490.4|205400.4|205500.4|205410.4|205489.5|205399.5|16
1732618030000|2024-11-26 10:47:10|205489|205399|205473.9|205383.9|205490.4|205400.4|205472.5|205382.5|16
1732618040000|2024-11-26 10:47:20|205477.5|205387.5|205437.5|205347.5|205477.5|205387.5|205431.4|205341.4|26
1732618050000|2024-11-26 10:47:30|205433.3|205343.3|205415|205325|205439.8|205349.8|205409.5|205319.5|31
1732618060000|2024-11-26 10:47:40|205414.5|205324.5|205409.8|205319.8|205414.5|205324.5|205400.2|205310.2|18
1732618070000|2024-11-26 10:47:50|205410.1|205320.1|205407.4|205317.4|205413.2|205323.2|205397.4|205307.4|17
1732618080000|2024-11-26 10:48:00|205406.9|205316.9|205406.2|205316.2|205409|205319|205402.2|205312.2|14
1732618090000|2024-11-26 10:48:10|205404.4|205314.4|205391.1|205301.1|205404.8|205314.8|205387.2|205297.2|17
1732618100000|2024-11-26 10:48:20|205384.9|205294.9|205358.1|205268.1|205392.2|205302.2|205356.1|205266.1|35
1732618110000|2024-11-26 10:48:30|205358.9|205268.9|205357.4|205267.4|205364.3|205274.3|205352.9|205262.9|21
1732618120000|2024-11-26 10:48:40|205359.2|205269.2|205345|205255|205361.2|205271.2|205345|205255|36
1732618130000|2024-11-26 10:48:50|205352|205262|205345|205255|205354.7|205264.7|205341.3|205251.3|26
1732618140000|2024-11-26 10:49:00|205344.2|205254.2|205353.5|205263.5|205358.9|205268.9|205334.9|205244.9|25
1732618150000|2024-11-26 10:49:10|205359.7|205269.7|205355|205265|205365.2|205275.2|205349.5|205259.5|23
1732618160000|2024-11-26 10:49:20|205350.1|205260.1|205351.1|205261.1|205361.4|205271.4|205345.8|205255.8|22
1732618170000|2024-11-26 10:49:30|205354.8|205264.8|205346.9|205256.9|205354.9|205264.9|205345.9|205255.9|23
1732618180000|2024-11-26 10:49:40|205348.9|205258.9|205384.8|205294.8|205391.6|205301.6|205348.9|205258.9|33
1732618190000|2024-11-26 10:49:50|205385|205295|205392.2|205302.2|205394.4|205304.4|205383.4|205293.4|12
1732618200000|2024-11-26 10:50:00|205386.4|205296.4|205366.7|205276.7|205386.4|205296.4|205365.2|205275.2|18
1732618210000|2024-11-26 10:50:10|205365.2|205275.2|205415.7|205325.7|205415.7|205325.7|205365.2|205275.2|12
1732618220000|2024-11-26 10:50:20|205411.6|205321.6|205416.7|205326.7|205417.1|205327.1|205406.7|205316.7|11
1732618230000|2024-11-26 10:50:30|205414.2|205324.2|205431.1|205341.1|205431.1|205341.1|205414.2|205324.2|12
1732618240000|2024-11-26 10:50:40|205419.6|205329.6|205425.3|205335.3|205425.3|205335.3|205419.6|205329.6|4
1732618250000|2024-11-26 10:50:50|205431.1|205341.1|205435|205345|205435|205345|205423.1|205333.1|8
1732618260000|2024-11-26 10:51:00|205436|205346|205429|205339|205441|205351|205428.2|205338.2|19
1732618270000|2024-11-26 10:51:10|205430.5|205340.5|205431.4|205341.4|205437.1|205347.1|205429|205339|8
1732618280000|2024-11-26 10:51:20|205435.8|205345.8|205432.2|205342.2|205435.8|205345.8|205432.2|205342.2|2
1732618290000|2024-11-26 10:51:30|205430.3|205340.3|205401.4|205311.4|205430.3|205340.3|205401.4|205311.4|17
1732618300000|2024-11-26 10:51:40|205399.1|205309.1|205401|205311|205401|205311|205398.8|205308.8|14
1732618310000|2024-11-26 10:51:50|205402|205312|205397.9|205307.9|205403.5|205313.5|205396.4|205306.4|16
1732618320000|2024-11-26 10:52:00|205396.8|205306.8|205392.2|205302.2|205397.3|205307.3|205365.7|205275.7|25
1732618330000|2024-11-26 10:52:10|205391.2|205301.2|205386.1|205296.1|205391.2|205301.2|205379.3|205289.3|12
1732618340000|2024-11-26 10:52:20|205386.6|205296.6|205386.6|205296.6|205387.1|205297.1|205386.1|205296.1|4
1732618350000|2024-11-26 10:52:30|205392|205302|205433|205343|205436.3|205346.3|205391|205301|19
1732618360000|2024-11-26 10:52:40|205433.2|205343.2|205437.4|205347.4|205445.2|205355.2|205433.2|205343.2|22
1732618370000|2024-11-26 10:52:50|205439.8|205349.8|205453.6|205363.6|205459|205369|205439.8|205349.8|17
1732618380000|2024-11-26 10:53:00|205449.1|205359.1|205456.4|205366.4|205463|205373|205440|205350|17
1732618390000|2024-11-26 10:53:10|205456.5|205366.5|205446.6|205356.6|205463.7|205373.7|205444.2|205354.2|17
1732618400000|2024-11-26 10:53:20|205447.9|205357.9|205450.6|205360.6|205453.6|205363.6|205446.6|205356.6|7
1732618410000|2024-11-26 10:53:30|205450.1|205360.1|205450.6|205360.6|205452.6|205362.6|205448.6|205358.6|6
1732618420000|2024-11-26 10:53:40|205449.1|205359.1|205447.8|205357.8|205462.8|205372.8|205447.4|205357.4|18
1732618430000|2024-11-26 10:53:50|205448.3|205358.3|205441|205351|205448.3|205358.3|205438.9|205348.9|11
1732618440000|2024-11-26 10:54:00|205441.5|205351.5|205432.6|205342.6|205447.9|205357.9|205430.4|205340.4|29
1732618450000|2024-11-26 10:54:10|205432.5|205342.5|205442|205352|205444.4|205354.4|205429.5|205339.5|21
1732618460000|2024-11-26 10:54:20|205441.7|205351.7|205441.7|205351.7|205441.7|205351.7|205437.6|205347.6|10
1732618470000|2024-11-26 10:54:30|205439.7|205349.7|205434.4|205344.4|205442.2|205352.2|205432.8|205342.8|11
1732618480000|2024-11-26 10:54:40|205434|205344|205430.9|205340.9|205444|205354|205427.6|205337.6|18
1732618490000|2024-11-26 10:54:50|205431.2|205341.2|205444.4|205354.4|205444.4|205354.4|205429.2|205339.2|16
1732618500000|2024-11-26 10:55:00|205441.5|205351.5|205433.6|205343.6|205442.2|205352.2|205429.5|205339.5|15
1732618510000|2024-11-26 10:55:10|205424.4|205334.4|205386.7|205296.7|205424.4|205334.4|205386.7|205296.7|25
1732618520000|2024-11-26 10:55:20|205375.9|205285.9|205364.6|205274.6|205375.9|205285.9|205358.9|205268.9|17
1732618530000|2024-11-26 10:55:30|205357.9|205267.9|205365.2|205275.2|205365.5|205275.5|205357.9|205267.9|16
1732618540000|2024-11-26 10:55:40|205366.7|205276.7|205354.6|205264.6|205366.7|205276.7|205351|205261|3
1732618550000|2024-11-26 10:55:50|205353.6|205263.6|205357.7|205267.7|205357.7|205267.7|205342.7|205252.7|22
1732618560000|2024-11-26 10:56:00|205357.4|205267.4|205364.5|205274.5|205377.2|205287.2|205355.1|205265.1|24
1732618570000|2024-11-26 10:56:10|205355.6|205265.6|205357.1|205267.1|205369.5|205279.5|205355.6|205265.6|25
1732618580000|2024-11-26 10:56:20|205357.6|205267.6|205350.7|205260.7|205358.5|205268.5|205342.5|205252.5|25
1732618590000|2024-11-26 10:56:30|205355.2|205265.2|205361|205271|205361|205271|205349.8|205259.8|13
1732618600000|2024-11-26 10:56:40|205359.5|205269.5|205351.3|205261.3|205362.5|205272.5|205342|205252|18
1732618610000|2024-11-26 10:56:50|205351.6|205261.6|205361|205271|205362.4|205272.4|205351.6|205261.6|6
1732618620000|2024-11-26 10:57:00|205362.2|205272.2|205372.8|205282.8|205382.5|205292.5|205358.4|205268.4|22
1732618630000|2024-11-26 10:57:10|205373.5|205283.5|205356.4|205266.4|205375|205285|205348|205258|18
1732618640000|2024-11-26 10:57:20|205358.5|205268.5|205358.7|205268.7|205360.2|205270.2|205347.2|205257.2|18
1732618650000|2024-11-26 10:57:30|205358|205268|205361.5|205271.5|205362.9|205272.9|205353.5|205263.5|24
1732618660000|2024-11-26 10:57:40|205360.9|205270.9|205358.9|205268.9|205365.9|205275.9|205351.8|205261.8|23
1732618670000|2024-11-26 10:57:50|205361.7|205271.7|205363.7|205273.7|205366.7|205276.7|205361.7|205271.7|17
1732618680000|2024-11-26 10:58:00|205364.2|205274.2|205355.2|205265.2|205365.2|205275.2|205355.2|205265.2|13
1732618690000|2024-11-26 10:58:10|205348.4|205258.4|205347.5|205257.5|205353.1|205263.1|205341.5|205251.5|14
1732618700000|2024-11-26 10:58:20|205348|205258|205348.5|205258.5|205353.4|205263.4|205344|205254|13
1732618710000|2024-11-26 10:58:30|205351.4|205261.4|205351.3|205261.3|205355|205265|205349.5|205259.5|20
1732618720000|2024-11-26 10:58:40|205352|205262|205359.7|205269.7|205367|205277|205352|205262|19
1732618730000|2024-11-26 10:58:50|205360.2|205270.2|205355|205265|205360.2|205270.2|205352.5|205262.5|13
1732618740000|2024-11-26 10:59:00|205353.5|205263.5|205352.5|205262.5|205354.9|205264.9|205349.9|205259.9|9
1732618750000|2024-11-26 10:59:10|205352.9|205262.9|205358.8|205268.8|205359.2|205269.2|205347|205257|18
1732618760000|2024-11-26 10:59:20|205358.2|205268.2|205361.5|205271.5|205365.2|205275.2|205357.4|205267.4|15
1732618770000|2024-11-26 10:59:30|205359.9|205269.9|205361.4|205271.4|205364.4|205274.4|205356.5|205266.5|11
1732618780000|2024-11-26 10:59:40|205360.9|205270.9|205369|205279|205369|205279|205357.5|205267.5|16
1732618790000|2024-11-26 10:59:50|205368.6|205278.6|205364.7|205274.7|205368.6|205278.6|205357.3|205267.3|20
1732618800000|2024-11-26 11:00:00|205361.8|205271.8|205369.8|205279.8|205374.3|205284.3|205358.1|205268.1|28
1732618810000|2024-11-26 11:00:10|205367|205277|205362.5|205272.5|205367|205277|205352.8|205262.8|28
1732618820000|2024-11-26 11:00:20|205362.9|205272.9|205361|205271|205364.7|205274.7|205358.7|205268.7|17
1732618830000|2024-11-26 11:00:30|205362|205272|205352.9|205262.9|205362|205272|205346.7|205256.7|21
1732618840000|2024-11-26 11:00:40|205353.5|205263.5|205333.5|205243.5|205353.9|205263.9|205330.4|205240.4|11
1732618850000|2024-11-26 11:00:50|205335|205245|205336.7|205246.7|205353|205263|205335|205245|13
1732618860000|2024-11-26 11:01:00|205336.3|205246.3|205361.5|205271.5|205361.5|205271.5|205336.3|205246.3|16
1732618870000|2024-11-26 11:01:10|205360.2|205270.2|205359.5|205269.5|205362|205272|205352.9|205262.9|24
1732618880000|2024-11-26 11:01:20|205359.4|205269.4|205355.4|205265.4|205362|205272|205351.4|205261.4|18
1732618890000|2024-11-26 11:01:30|205351.5|205261.5|205347.2|205257.2|205354.4|205264.4|205336.5|205246.5|18
1732618900000|2024-11-26 11:01:40|205346.2|205256.2|205332.8|205242.8|205349.5|205259.5|205331.9|205241.9|21
1732618910000|2024-11-26 11:01:50|205333.8|205243.8|205332|205242|205335.5|205245.5|205331|205241|10
1732618920000|2024-11-26 11:02:00|205332.5|205242.5|205367.4|205277.4|205367.7|205277.7|205332.5|205242.5|17
1732618930000|2024-11-26 11:02:10|205367.7|205277.7|205360|205270|205371.7|205281.7|205360|205270|17
1732618940000|2024-11-26 11:02:20|205359|205269|205273|205183|205360.2|205270.2|205270.5|205180.5|17
1732618950000|2024-11-26 11:02:30|205274|205184|205281.3|205191.3|205284.1|205194.1|205274|205184|16
1732618960000|2024-11-26 11:02:40|205280.5|205190.5|205286.6|205196.6|205286.6|205196.6|205280.5|205190.5|10
1732618970000|2024-11-26 11:02:50|205285|205195|205283|205193|205285|205195|205281.9|205191.9|6
1732618980000|2024-11-26 11:03:00|205281.7|205191.7|205274.2|205184.2|205281.7|205191.7|205267.5|205177.5|27
1732618990000|2024-11-26 11:03:10|205273.5|205183.5|205275.4|205185.4|205277.9|205187.9|205271.5|205181.5|19
1732619000000|2024-11-26 11:03:20|205277.7|205187.7|205274.9|205184.9|205277.7|205187.7|205274.7|205184.7|9
1732619010000|2024-11-26 11:03:30|205276.7|205186.7|205279|205189|205280.2|205190.2|205274.9|205184.9|9
1732619020000|2024-11-26 11:03:40|205280.2|205190.2|205277.5|205187.5|205281.2|205191.2|205277|205187|9
1732619030000|2024-11-26 11:03:50|205278|205188|205313|205223|205315.5|205225.5|205278|205188|20
1732619040000|2024-11-26 11:04:00|205311.5|205221.5|205340|205250|205344|205254|205311.5|205221.5|20
1732619050000|2024-11-26 11:04:10|205342.2|205252.2|205342.1|205252.1|205350.7|205260.7|205340.2|205250.2|22
1732619060000|2024-11-26 11:04:20|205340.8|205250.8|205344.7|205254.7|205345.2|205255.2|205329.5|205239.5|25
1732619070000|2024-11-26 11:04:30|205350.2|205260.2|205355.7|205265.7|205357|205267|205346.9|205256.9|17
1732619080000|2024-11-26 11:04:40|205355.4|205265.4|205349.6|205259.6|205356.2|205266.2|205348.6|205258.6|8
1732619090000|2024-11-26 11:04:50|205349.8|205259.8|205348.4|205258.4|205350.9|205260.9|205346.7|205256.7|9
1732619100000|2024-11-26 11:05:00|205353.5|205263.5|205368.9|205278.9|205369|205279|205347.4|205257.4|16
1732619110000|2024-11-26 11:05:10|205365.7|205275.7|205337.5|205247.5|205376.2|205286.2|205319.3|205229.3|33
1732619120000|2024-11-26 11:05:20|205338|205248|205340.5|205250.5|205342.5|205252.5|205336.9|205246.9|11
1732619130000|2024-11-26 11:05:30|205342.1|205252.1|205346.1|205256.1|205350.5|205260.5|205341.8|205251.8|9
1732619140000|2024-11-26 11:05:40|205348.2|205258.2|205333.5|205243.5|205348.2|205258.2|205329.4|205239.4|18
1732619150000|2024-11-26 11:05:50|205337.7|205247.7|205328.8|205238.8|205337.7|205247.7|205324.8|205234.8|18
1732619160000|2024-11-26 11:06:00|205327.5|205237.5|205314|205224|205327.5|205237.5|205312.7|205222.7|19
1732619170000|2024-11-26 11:06:10|205313.7|205223.7|205312.7|205222.7|205314|205224|205312.7|205222.7|10
1732619180000|2024-11-26 11:06:20|205312.4|205222.4|205306|205216|205313|205223|205306|205216|14
1732619190000|2024-11-26 11:06:30|205305.8|205215.8|205316.2|205226.2|205318.9|205228.9|205305.8|205215.8|13
1732619200000|2024-11-26 11:06:40|205318.2|205228.2|205322|205232|205329|205239|205317.2|205227.2|18
1732619210000|2024-11-26 11:06:50|205325.4|205235.4|205325.9|205235.9|205328|205238|205324.9|205234.9|16
1732619220000|2024-11-26 11:07:00|205327.9|205237.9|205316.2|205226.2|205327.9|205237.9|205315.8|205225.8|15
1732619230000|2024-11-26 11:07:10|205315.9|205225.9|205311.2|205221.2|205316.9|205226.9|205311.2|205221.2|11
1732619240000|2024-11-26 11:07:20|205312|205222|205310.3|205220.3|205318.7|205228.7|205307.8|205217.8|14
1732619250000|2024-11-26 11:07:30|205312.7|205222.7|205313.3|205223.3|205316|205226|205311.4|205221.4|9
1732619260000|2024-11-26 11:07:40|205313|205223|205311.7|205221.7|205313|205223|205310|205220|7
1732619270000|2024-11-26 11:07:50|205313.5|205223.5|205314|205224|205314|205224|205313|205223|3
1732619280000|2024-11-26 11:08:00|205312|205222|205316|205226|205316.2|205226.2|205309.5|205219.5|11
1732619290000|2024-11-26 11:08:10|205316.3|205226.3|205316.4|205226.4|205316.7|205226.7|205314.7|205224.7|8
1732619300000|2024-11-26 11:08:20|205316.7|205226.7|205277.7|205187.7|205316.7|205226.7|205276.7|205186.7|14
1732619310000|2024-11-26 11:08:30|205278.7|205188.7|205275.5|205185.5|205278.7|205188.7|205274.4|205184.4|7
1732619320000|2024-11-26 11:08:40|205273|205183|205275.4|205185.4|205276|205186|205273|205183|17
1732619330000|2024-11-26 11:08:50|205275.7|205185.7|205274.7|205184.7|205277.2|205187.2|205274.7|205184.7|13
1732619340000|2024-11-26 11:09:00|205275|205185|205272.2|205182.2|205276|205186|205270|205180|21
1732619350000|2024-11-26 11:09:10|205270.2|205180.2|205275.5|205185.5|205277.2|205187.2|205270.2|205180.2|15
1732619360000|2024-11-26 11:09:20|205275.7|205185.7|205275.5|205185.5|205277.8|205187.8|205274.9|205184.9|21
1732619370000|2024-11-26 11:09:30|205278.2|205188.2|205275.9|205185.9|205278.2|205188.2|205270.5|205180.5|13
1732619380000|2024-11-26 11:09:40|205276.9|205186.9|205275.5|205185.5|205276.9|205186.9|205274.2|205184.2|9
1732619390000|2024-11-26 11:09:50|205275.2|205185.2|205273|205183|205275.9|205185.9|205268.9|205178.9|9
1732619400000|2024-11-26 11:10:00|205274.5|205184.5|205273|205183|205274.5|205184.5|205269.4|205179.4|14
1732619410000|2024-11-26 11:10:10|205270.8|205180.8|205269.5|205179.5|205272|205182|205269|205179|8
1732619420000|2024-11-26 11:10:20|205269.3|205179.3|205270.5|205180.5|205274|205190.2|205240.2|205177.5|9
1732619430000|2024-11-26 11:10:30|205272.4|205182.4|205276|205186|205277.7|205187.7|205272.4|205182.4|16
1732619440000|2024-11-26 11:10:40|205275.9|205185.9|205274.4|205184.4|205279|205189|205274.4|205184.4|10
1732619450000|2024-11-26 11:10:50|205275.7|205185.7|205272.7|205182.7|205277.5|205187.5|205272.7|205182.7|9
1732619460000|2024-11-26 11:11:00|205271.9|205181.9|205271.9|205181.9|205274.7|205184.7|205271.9|205181.9|3
1732619470000|2024-11-26 11:11:10|205274.7|205184.7|205271|205181|205274.7|205184.7|205271|205181|7
1732619480000|2024-11-26 11:11:20|205270.2|205180.2|205275.2|205185.2|205275.2|205185.2|205270.2|205180.2|3
1732619490000|2024-11-26 11:11:30|205274.9|205184.9|205278|205188|205278.9|205188.9|205274.4|205184.4|15
1732619500000|2024-11-26 11:11:40|205277.2|205187.2|205276|205186|205277.2|205187.2|205275|205185|9
1732619510000|2024-11-26 11:11:50|205277.2|205187.2|205273.9|205183.9|205281.2|205191.2|205273.9|205183.9|13
1732619520000|2024-11-26 11:12:00|205276.7|205186.7|205225.7|205135.7|205276.7|205186.7|205221.5|205131.5|9
1732619530000|2024-11-26 11:12:10|205227.1|205137.1|205170.3|205080.3|205227.1|205144.5|205143.2|205053.2|16
1732619540000|2024-11-26 11:12:20|205169.4|205079.4|205136.9|205046.9|205177.7|205087.7|205136.9|205046.9|10
1732619550000|2024-11-26 11:12:30|205127.8|205037.8|205130.9|205040.9|205138.4|205048.4|205124.8|205034.8|12
1732619560000|2024-11-26 11:12:40|205138.2|205048.2|205149.9|205059.9|205149.9|205059.9|205138.2|205048.2|14
1732619570000|2024-11-26 11:12:50|205150.9|205060.9|205156.2|205066.2|205156.4|205066.4|205147.5|205057.5|13
1732619580000|2024-11-26 11:13:00|205153.5|205063.5|205167|205077|205168|205078|205143.7|205053.7|14
1732619590000|2024-11-26 11:13:10|205167.1|205077.1|205142.5|205052.5|205179.4|205089.4|205142.5|205052.5|18
1732619600000|2024-11-26 11:13:20|205144|205054|205147.7|205057.7|205148.9|205058.9|205142.7|205052.7|17
1732619610000|2024-11-26 11:13:30|205141.6|205051.6|205125.3|205035.3|205141.6|205051.6|205123.7|205033.7|19
1732619620000|2024-11-26 11:13:40|205125.5|205035.5|205137.5|205047.5|205137.5|205047.5|205125.5|205035.5|15
1732619630000|2024-11-26 11:13:50|205134.7|205044.7|205133.3|205043.3|205140.2|205050.2|205130.9|205040.9|19
1732619640000|2024-11-26 11:14:00|205134|205044|205137.9|205047.9|205139.5|205049.5|205125|205035|28
1732619650000|2024-11-26 11:14:10|205138.4|205048.4|205142.4|205052.4|205145.5|205055.5|205138.4|205048.4|10
1732619660000|2024-11-26 11:14:20|205145.4|205055.4|205143.9|205053.9|205145.5|205055.5|205142|205052|10
1732619670000|2024-11-26 11:14:30|205143|205053|205142.5|205052.5|205145.7|205055.7|205139.2|205049.2|12
1732619680000|2024-11-26 11:14:40|205143.7|205053.7|205184.9|205094.9|205208.2|205118.2|205143.7|205053.7|16
1732619690000|2024-11-26 11:14:50|205184.5|205094.5|205191|205101|205194.2|205104.2|205181.5|205091.5|16
1732619700000|2024-11-26 11:15:00|205190|205100|205136.4|205046.4|205190.5|205100.5|205133.6|205043.6|32
1732619710000|2024-11-26 11:15:10|205131|205041|205140|205050|205140.5|205050.5|205131|205041|7
1732619720000|2024-11-26 11:15:20|205139|205049|205152.9|205062.9|205156.7|205066.7|205132.7|205042.7|24
1732619730000|2024-11-26 11:15:30|205153.4|205063.4|205144.2|205054.2|205159.6|205069.6|205142.3|205052.3|23
1732619740000|2024-11-26 11:15:40|205143.4|205053.4|205155.2|205065.2|205155.2|205065.2|205143.2|205053.2|8
1732619750000|2024-11-26 11:15:50|205154.9|205064.9|205153.5|205063.5|205154.9|205064.9|205151.5|205061.5|7
1732619760000|2024-11-26 11:16:00|205150.3|205060.3|205144.5|205054.5|205156.7|205066.7|205141.2|205051.2|19
1732619770000|2024-11-26 11:16:10|205145.6|205055.6|205147.2|205057.2|205149.5|205059.5|205128|205038|25
1732619780000|2024-11-26 11:16:20|205143.7|205053.7|205143.2|205053.2|205144.9|205054.9|205141.9|205051.9|16
1732619790000|2024-11-26 11:16:30|205143.7|205053.7|205129.9|205039.9|205143.7|205053.7|205119.5|205029.5|13
1732619800000|2024-11-26 11:16:40|205128.2|205038.2|205123.5|205033.5|205129.5|205039.5|205119.4|205029.4|11
1732619810000|2024-11-26 11:16:50|205124.5|205034.5|205141|205051|205142|205052|205124.5|205034.5|12
1732619820000|2024-11-26 11:17:00|205142|205052|205146.5|205056.5|205149.4|205059.4|205141.9|205051.9|13
1732619830000|2024-11-26 11:17:10|205146|205056|205133.3|205043.3|205147.5|205057.5|205129.9|205039.9|15
1732619840000|2024-11-26 11:17:20|205133|205043|205137.8|205047.8|205137.8|205047.8|205127.3|205037.3|15
1732619850000|2024-11-26 11:17:30|205136.9|205046.9|205136.6|205046.6|205137|205047|205135.9|205045.9|6
1732619860000|2024-11-26 11:17:40|205134.4|205044.4|205123.3|205033.3|205135.6|205045.6|205123.3|205033.3|12
1732619870000|2024-11-26 11:17:50|205084.7|204994.7|205074.2|204984.2|205084.7|204994.7|205072.5|204982.5|8
1732619880000|2024-11-26 11:18:00|205072.3|204982.3|205025.3|204935.3|205072.3|204994.9|205010.9|204920.9|33
1732619890000|2024-11-26 11:18:10|205027.5|204937.5|205063.6|204973.6|205075.6|204985.6|205024.1|204934.1|28
1732619900000|2024-11-26 11:18:20|205063.8|204973.8|205066.5|204976.5|205071.1|204981.1|205063.7|204973.7|17
1732619910000|2024-11-26 11:18:30|205063.7|204973.7|205079.2|204989.2|205079.2|204989.2|205061.9|204971.9|7
1732619920000|2024-11-26 11:18:40|205079.7|204989.7|205090|205000|205091.3|205001.3|205079.7|204989.7|12
1732619930000|2024-11-26 11:18:50|205088.7|204998.7|205087.7|204997.7|205096.2|205006.2|205086.4|204996.4|11
1732619940000|2024-11-26 11:19:00|205082.2|204992.2|205094.7|205004.7|205094.7|205004.7|205082.2|204992.2|14
1732619950000|2024-11-26 11:19:10|205094.4|205004.4|205095.3|205005.3|205098.3|205008.3|205091.8|205001.8|9
1732619960000|2024-11-26 11:19:20|205098.1|205008.1|205107.2|205017.2|205107.2|205017.2|205095.3|205005.3|8
1732619970000|2024-11-26 11:19:30|205108.1|205018.1|205098.1|205008.1|205109.1|205019.1|205095.2|205005.2|14
1732619980000|2024-11-26 11:19:40|205097.7|205007.7|205198.8|205108.8|205198.8|205108.8|205096.6|205006.6|17
1732619990000|2024-11-26 11:19:50|205200.5|205110.5|205263.7|205173.7|205288.8|205198.8|205200.5|205110.5|19
1732620000000|2024-11-26 11:20:00|205265.3|205175.3|205228.3|205138.3|205265.4|205175.4|205225.7|205135.7|17
1732620010000|2024-11-26 11:20:10|205228.4|205138.4|205225.5|205135.5|205233.1|205143.1|205221.5|205131.5|16
1732620020000|2024-11-26 11:20:20|205225.4|205135.4|205244.6|205154.6|205244.6|205154.6|205222.4|205132.4|11
1732620030000|2024-11-26 11:20:30|205235.5|205145.5|205246.5|205156.5|205255.7|205165.7|205232.3|205142.3|19
1732620040000|2024-11-26 11:20:40|205244.9|205154.9|205247|205157|205253|205163|205244.9|205154.9|6
1732620050000|2024-11-26 11:20:50|205242.2|205152.2|205235.8|205145.8|205245.2|205155.2|205229.6|205139.6|9
1732620060000|2024-11-26 11:21:00|205230.3|205140.3|205223.5|205133.5|205238.9|205148.9|205223.5|205133.5|14
1732620070000|2024-11-26 11:21:10|205224.9|205134.9|205214.1|205124.1|205226|205136|205202.1|205112.1|9
1732620080000|2024-11-26 11:21:20|205213.7|205123.7|205220.9|205130.9|205227|205137|205213.7|205123.7|8
1732620090000|2024-11-26 11:21:30|205221.2|205131.2|205306.5|205216.5|205314.5|205224.5|205220.1|205130.1|15
1732620100000|2024-11-26 11:21:40|205307.8|205217.8|205316.1|205226.1|205330.2|205240.2|205306.2|205216.2|21
1732620110000|2024-11-26 11:21:50|205315.8|205225.8|205368.1|205278.1|205378|205288|205315.6|205225.6|33
1732620120000|2024-11-26 11:22:00|205372.4|205282.4|205367.1|205277.1|205372.4|205282.4|205361.3|205271.3|27
1732620130000|2024-11-26 11:22:10|205366.6|205276.6|205360.8|205270.8|205367.6|205277.6|205359|205269|12
1732620140000|2024-11-26 11:22:20|205369.2|205279.2|205398.3|205308.3|205400.9|205310.9|205369.2|205279.2|5
1732620150000|2024-11-26 11:22:30|205395.6|205305.6|205393.1|205303.1|205400.1|205310.1|205393.1|205303.1|7
1732620160000|2024-11-26 11:22:40|205395.2|205305.2|205398|205308|205401.5|205311.5|205386|205296|12
1732620170000|2024-11-26 11:22:50|205400|205310|205398.1|205308.1|205402.7|205312.7|205398|205308|5
1732620180000|2024-11-26 11:23:00|205396.6|205306.6|205398.1|205308.1|205399.8|205309.8|205396.6|205306.6|5
1732620190000|2024-11-26 11:23:10|205405.9|205315.9|205383.8|205293.8|205405.9|205315.9|205383.3|205293.3|20
1732620200000|2024-11-26 11:23:20|205387.3|205297.3|205379.7|205289.7|205392.9|205302.9|205379.7|205289.7|10
1732620210000|2024-11-26 11:23:30|205372.2|205282.2|205383.9|205293.9|205391.8|205301.8|205370.2|205280.2|18
1732620220000|2024-11-26 11:23:40|205378.7|205288.7|205453.6|205363.6|205472.4|205382.4|205374.1|205284.1|15
1732620230000|2024-11-26 11:23:50|205451.1|205361.1|205455.7|205365.7|205463.2|205373.2|205448.6|205358.6|8
1732620240000|2024-11-26 11:24:00|205452.1|205362.1|205409.1|205319.1|205452.1|205362.1|205406.5|205316.5|12
1732620250000|2024-11-26 11:24:10|205406.6|205316.6|205405|205315|205406.6|205316.6|205405|205315|10
1732620260000|2024-11-26 11:24:20|205405.1|205315.1|205445.1|205355.1|205445.1|205355.1|205405.1|205315.1|9
1732620270000|2024-11-26 11:24:30|205445|205355|205442|205352|205445|205355|205439.1|205349.1|15
1732620280000|2024-11-26 11:24:40|205435.8|205345.8|205446|205356|205452.2|205362.2|205435.8|205345.8|12
1732620290000|2024-11-26 11:24:50|205449.6|205359.6|205453.2|205363.2|205455.7|205365.7|205443.1|205353.1|16
1732620300000|2024-11-26 11:25:00|205453.5|205363.5|205475.3|205385.3|205480.7|205390.7|205439.2|205349.2|23
1732620310000|2024-11-26 11:25:10|205466.3|205376.3|205479.3|205389.3|205489.4|205399.4|205466.3|205376.3|24
1732620320000|2024-11-26 11:25:20|205481.3|205391.3|205491.5|205401.5|205491.5|205401.5|205473.7|205383.7|13
1732620330000|2024-11-26 11:25:30|205489.2|205399.2|205510.6|205420.6|205522.2|205432.2|205483.5|205393.5|15
1732620340000|2024-11-26 11:25:40|205513.2|205423.2|205506.6|205416.6|205513.2|205423.2|205497.7|205407.7|20
1732620350000|2024-11-26 11:25:50|205504.2|205414.2|205508.7|205418.7|205512.9|205422.9|205496.4|205406.4|26
1732620360000|2024-11-26 11:26:00|205511.7|205421.7|205515.1|205425.1|205515.1|205425.1|205503.9|205413.9|22
1732620370000|2024-11-26 11:26:10|205514.2|205424.2|205508.3|205418.3|205515.3|205425.3|205502.8|205412.8|18
1732620380000|2024-11-26 11:26:20|205497.8|205407.8|205475.5|205385.5|205500.6|205410.6|205473.6|205383.6|17
1732620390000|2024-11-26 11:26:30|205482.8|205392.8|205478.2|205388.2|205482.8|205392.8|205473.9|205383.9|12
1732620400000|2024-11-26 11:26:40|205474.4|205384.4|205469.4|205379.4|205475.5|205385.5|205468.7|205378.7|8
1732620410000|2024-11-26 11:26:50|205473.6|205383.6|205477.6|205387.6|205485.6|205395.6|205470.7|205380.7|8
1732620420000|2024-11-26 11:27:00|205483.7|205393.7|205482.3|205392.3|205490.4|205400.4|205481.2|205391.2|6
1732620430000|2024-11-26 11:27:10|205479.6|205389.6|205477.7|205387.7|205481.6|205391.6|205477.7|205387.7|8
1732620440000|2024-11-26 11:27:20|205480.2|205390.2|205473.5|205383.5|205480.2|205390.2|205471.3|205381.3|11
1732620450000|2024-11-26 11:27:30|205470.1|205380.1|205474.3|205384.3|205474.3|205384.3|205466.6|205376.6|4
1732620460000|2024-11-26 11:27:40|205468.9|205378.9|205477.3|205387.3|205483.6|205393.6|205467|205377|8
1732620470000|2024-11-26 11:27:50|205482.6|205392.6|205472.3|205382.3|205482.6|205392.6|205472.3|205382.3|7
1732620480000|2024-11-26 11:28:00|205476|205386|205469.2|205379.2|205485.4|205395.4|205467.4|205377.4|11
1732620490000|2024-11-26 11:28:10|205470.4|205380.4|205431.2|205341.2|205471.6|205381.6|205422.4|205332.4|13
1732620500000|2024-11-26 11:28:20|205426.6|205336.6|205427.2|205337.2|205432.1|205342.1|205422.1|205332.1|6
1732620510000|2024-11-26 11:28:30|205430.7|205340.7|205423.6|205333.6|205433.7|205343.7|205423.6|205333.6|7
1732620520000|2024-11-26 11:28:40|205420.9|205330.9|205401.6|205311.6|205423.5|205333.5|205398.3|205308.3|12
1732620530000|2024-11-26 11:28:50|205398|205308|205400.3|205310.3|205403.5|205313.5|205391.6|205301.6|8
1732620540000|2024-11-26 11:29:00|205396.3|205306.3|205405|205315|205406.1|205316.1|205386.5|205296.5|13
1732620550000|2024-11-26 11:29:10|205402.7|205312.7|205406.1|205316.1|205411.9|205321.9|205402.7|205312.7|15
1732620560000|2024-11-26 11:29:20|205396.1|205306.1|205403.8|205313.8|205404.1|205314.1|205396.1|205306.1|9
1732620570000|2024-11-26 11:29:30|205403.6|205313.6|205418.5|205328.5|205418.5|205328.5|205403.6|205313.6|8
1732620580000|2024-11-26 11:29:40|205438.3|205348.3|205447.4|205357.4|205447.4|205357.4|205438.3|205348.3|14
1732620590000|2024-11-26 11:29:50|205444.1|205354.1|205451.6|205361.6|205451.6|205361.6|205438.8|205348.8|16
1732620600000|2024-11-26 11:30:00|205446.8|205356.8|205503.1|205413.1|205516.1|205426.1|205445.4|205355.4|24
1732620610000|2024-11-26 11:30:10|205509|205419|205508.1|205418.1|205515.3|205425.3|205506.5|205416.5|17
1732620620000|2024-11-26 11:30:20|205504.6|205414.6|205508.6|205418.6|205513.3|205423.3|205500.9|205410.9|12
1732620630000|2024-11-26 11:30:30|205505.6|205415.6|205506|205416|205512.6|205422.6|205503.6|205413.6|14
1732620640000|2024-11-26 11:30:40|205504.3|205414.3|205472.9|205382.9|205505.5|205415.5|205472.9|205382.9|12
1732620650000|2024-11-26 11:30:50|205471.2|205381.2|205564.7|205474.7|205577.7|205487.7|205471.2|205381.2|15
1732620660000|2024-11-26 11:31:00|205541.3|205451.3|205537.1|205447.1|205541.3|205451.3|205519.8|205429.8|21
1732620670000|2024-11-26 11:31:10|205538.4|205448.4|205530.1|205440.1|205538.4|205448.4|205523.3|205433.3|18
1732620680000|2024-11-26 11:31:20|205528.9|205438.9|205530.1|205440.1|205535.6|205445.6|205517.3|205427.3|11
1732620690000|2024-11-26 11:31:30|205520.7|205430.7|205528.3|205438.3|205531.2|205441.2|205520.7|205430.7|6
1732620700000|2024-11-26 11:31:40|205527.1|205437.1|205527.9|205437.9|205529.7|205439.7|205517.4|205427.4|11
1732620710000|2024-11-26 11:31:50|205525.3|205435.3|205526.6|205436.6|205532.2|205442.2|205504.9|205414.9|13
1732620720000|2024-11-26 11:32:00|205521.5|205431.5|205499.1|205409.1|205521.5|205431.5|205488.3|205398.3|12
1732620730000|2024-11-26 11:32:10|205499.9|205409.9|205523.1|205433.1|205526.9|205436.9|205499.9|205409.9|17
1732620740000|2024-11-26 11:32:20|205525.4|205435.4|205522.1|205432.1|205529.2|205439.2|205519.2|205429.2|8
1732620750000|2024-11-26 11:32:30|205525|205435|205516|205426|205525|205435|205509.7|205419.7|6
1732620760000|2024-11-26 11:32:40|205517.3|205427.3|205521.7|205431.7|205521.7|205431.7|205515.1|205425.1|13
1732620770000|2024-11-26 11:32:50|205521.4|205431.4|205482.5|205392.5|205521.4|205431.4|205474.5|205384.5|10
1732620780000|2024-11-26 11:33:00|205478.8|205388.8|205478.1|205388.1|205480.5|205390.5|205473.9|205383.9|6
1732620790000|2024-11-26 11:33:10|205473.3|205383.3|205442.3|205352.3|205473.3|205383.3|205432|205342|17
1732620800000|2024-11-26 11:33:20|205443.7|205353.7|205438.6|205348.6|205446.1|205356.1|205435.7|205345.7|15
1732620810000|2024-11-26 11:33:30|205433.2|205343.2|205435.3|205345.3|205435.3|205345.3|205425.4|205335.4|5
1732620820000|2024-11-26 11:33:40|205437.8|205347.8|205434.8|205344.8|205441.1|205351.1|205421.4|205331.4|12
1732620830000|2024-11-26 11:33:50|205429.3|205339.3|205392.6|205302.6|205429.3|205339.3|205392.6|205302.6|12
1732620840000|2024-11-26 11:34:00|205388.9|205298.9|205390.4|205300.4|205394.5|205304.5|205384.9|205294.9|7
1732620850000|2024-11-26 11:34:10|205393.1|205303.1|205383.5|205293.5|205397.4|205307.4|205383.5|205293.5|5
1732620860000|2024-11-26 11:34:20|205381|205291|205394.5|205304.5|205394.5|205304.5|205381|205291|9
1732620870000|2024-11-26 11:34:30|205400.5|205310.5|205459.7|205369.7|205462.2|205372.2|205397.5|205307.5|10
1732620880000|2024-11-26 11:34:40|205457.3|205367.3|205449.2|205359.2|205472.3|205382.3|205446.2|205356.2|21
1732620890000|2024-11-26 11:34:50|205454.8|205364.8|205434.3|205344.3|205454.8|205364.8|205434.3|205344.3|4
1732620900000|2024-11-26 11:35:00|205432.4|205342.4|205437.8|205347.8|205443.9|205353.9|205430.1|205340.1|14
1732620910000|2024-11-26 11:35:10|205435.6|205345.6|205421.4|205331.4|205435.6|205345.6|205419.8|205329.8|9
1732620920000|2024-11-26 11:35:20|205425.7|205335.7|205431.3|205341.3|205442.8|205352.8|205425.7|205335.7|10
1732620930000|2024-11-26 11:35:30|205425|205335|205433.3|205343.3|205436.6|205346.6|205425|205335|5
1732620940000|2024-11-26 11:35:40|205436|205346|205442.1|205352.1|205442.1|205352.1|205433.5|205343.5|7
1732620950000|2024-11-26 11:35:50|205439.7|205349.7|205432.2|205342.2|205439.7|205349.7|205432.2|205342.2|4
1732620960000|2024-11-26 11:36:00|205427.1|205337.1|205395.4|205305.4|205427.1|205337.1|205389.4|205299.4|9
1732620970000|2024-11-26 11:36:10|205385.4|205295.4|205394.1|205304.1|205394.1|205304.1|205385.4|205295.4|7
1732620980000|2024-11-26 11:36:20|205394.4|205304.4|205389.4|205299.4|205397.7|205307.7|205378.4|205288.4|25
1732620990000|2024-11-26 11:36:30|205388.4|205298.4|205353.1|205263.1|205390.4|205300.4|205351.4|205261.4|22
1732621000000|2024-11-26 11:36:40|205350.3|205260.3|205346.4|205256.4|205354.9|205264.9|205343.9|205253.9|16
1732621010000|2024-11-26 11:36:50|205346|205256|205345.1|205255.1|205354|205264|205343.7|205253.7|26
1732621020000|2024-11-26 11:37:00|205348|205258|205312.4|205222.4|205348|205258|205303.2|205213.2|23
1732621030000|2024-11-26 11:37:10|205313.3|205223.3|205214.6|205124.6|205314.5|205224.5|205211.9|205121.9|28
1732621040000|2024-11-26 11:37:20|205212.1|205122.1|205208.5|205118.5|205213.8|205123.8|205204.7|205114.7|26
1732621050000|2024-11-26 11:37:30|205209.5|205119.5|205217.9|205127.9|205221.4|205131.4|205207.2|205117.2|27
1732621060000|2024-11-26 11:37:40|205217.8|205127.8|205213.4|205123.4|205220.6|205130.6|205212.4|205122.4|19
1732621070000|2024-11-26 11:37:50|205216.6|205126.6|205192.1|205102.1|205220.7|205130.7|205183.7|205093.7|27
1732621080000|2024-11-26 11:38:00|205184.7|205094.7|205254.1|205164.1|205256|205166|205174.1|205084.1|29
1732621090000|2024-11-26 11:38:10|205248.4|205158.4|205257.9|205167.9|205260.6|205170.6|205239.4|205149.4|30
1732621100000|2024-11-26 11:38:20|205255.5|205165.5|205275.6|205185.6|205275.9|205185.9|205253.5|205163.5|15
1732621110000|2024-11-26 11:38:30|205274|205184|205260.6|205170.6|205274|205184|205239|205149|20
1732621120000|2024-11-26 11:38:40|205261|205171|205263.8|205173.8|205266.2|205176.2|205260.7|205170.7|17
1732621130000|2024-11-26 11:38:50|205265.5|205175.5|205265.7|205175.7|205277.3|205187.3|205264|205174|16
1732621140000|2024-11-26 11:39:00|205264.2|205174.2|205262.5|205172.5|205277.5|205187.5|205260.1|205170.1|21
1732621150000|2024-11-26 11:39:10|205268.4|205178.4|205259.7|205169.7|205269.8|205179.8|205259.7|205169.7|19
1732621160000|2024-11-26 11:39:20|205261.4|205171.4|205260.9|205170.9|205266.1|205176.1|205252.9|205162.9|19
1732621170000|2024-11-26 11:39:30|205261.4|205171.4|205251.5|205161.5|205261.7|205171.7|205247.9|205157.9|19
1732621180000|2024-11-26 11:39:40|205252.9|205162.9|205251.4|205161.4|205263.6|205173.6|205251.4|205161.4|14
1732621190000|2024-11-26 11:39:50|205251.7|205161.7|205255.8|205165.8|205256.1|205166.1|205248.9|205158.9|10
1732621200000|2024-11-26 11:40:00|205250.4|205160.4|205209.6|205119.6|205250.4|205160.4|205197.7|205107.7|16
1732621210000|2024-11-26 11:40:10|205209.3|205119.3|205184.4|205094.4|205209.3|205119.3|205171.9|205081.9|16
1732621220000|2024-11-26 11:40:20|205183.2|205093.2|205178.1|205088.1|205186.9|205096.9|205178.1|205088.1|16
1732621230000|2024-11-26 11:40:30|205184|205094|205185.1|205095.1|205186.4|205096.4|205183.3|205093.3|8
1732621240000|2024-11-26 11:40:40|205185.7|205095.7|205200|205110|205200.7|205110.7|205180.8|205090.8|14
1732621250000|2024-11-26 11:40:50|205200.6|205110.6|205205.1|205115.1|205209.4|205119.4|205199.2|205109.2|16
1732621260000|2024-11-26 11:41:00|205206.4|205116.4|205202.9|205112.9|205208.1|205118.1|205198.8|205108.8|16
1732621270000|2024-11-26 11:41:10|205206.6|205116.6|205191.3|205101.3|205208.7|205118.7|205189.9|205099.9|18
1732621280000|2024-11-26 11:41:20|205191.7|205101.7|205184.3|205094.3|205191.7|205101.7|205174.7|205084.7|14
1732621290000|2024-11-26 11:41:30|205183.4|205093.4|205182.8|205092.8|205193.2|205103.2|205175.1|205085.1|12
1732621300000|2024-11-26 11:41:40|205177.4|205087.4|205102.3|205012.3|205189.4|205099.4|205100.3|205010.3|25
1732621310000|2024-11-26 11:41:50|205104.6|205014.6|205146.2|205056.2|205146.3|205056.3|205103.3|205013.3|18
1732621320000|2024-11-26 11:42:00|205138.5|205048.5|205142.5|205052.5|205148.8|205058.8|205116.3|205026.3|27
1732621330000|2024-11-26 11:42:10|205147.8|205057.8|205158.3|205068.3|205160|205070|205147.2|205057.2|17
1732621340000|2024-11-26 11:42:20|205158.4|205068.4|205159.5|205069.5|205159.5|205069.5|205151.5|205061.5|14
1732621350000|2024-11-26 11:42:30|205161|205071|205182.2|205092.2|205188.6|205098.6|205161|205071|8
1732621360000|2024-11-26 11:42:40|205186.5|205096.5|205179.8|205089.8|205188.2|205098.2|205179.8|205089.8|6
1732621370000|2024-11-26 11:42:50|205177.3|205087.3|205161.2|205071.2|205177.3|205087.3|205154.2|205064.2|20
1732621380000|2024-11-26 11:43:00|205162.6|205072.6|205151.7|205061.7|205162.6|205072.6|205150.5|205060.5|11
1732621390000|2024-11-26 11:43:10|205151.3|205061.3|205150.3|205060.3|205153.8|205063.8|205132.5|205042.5|17
1732621400000|2024-11-26 11:43:20|205157.9|205067.9|205152.3|205062.3|205170.3|205080.3|205149.5|205059.5|11
1732621410000|2024-11-26 11:43:30|205150.5|205060.5|205150.9|205060.9|205152.7|205062.7|205133.8|205043.8|14
1732621420000|2024-11-26 11:43:40|205153.9|205063.9|205139.2|205049.2|205153.9|205063.9|205129.3|205039.3|15
1732621430000|2024-11-26 11:43:50|205144.2|205054.2|205108.9|205018.9|205144.2|205054.2|205105|205015|14
1732621440000|2024-11-26 11:44:00|205105.3|205015.3|205089.3|204999.3|205105.3|205015.3|205089.3|204999.3|14
1732621450000|2024-11-26 11:44:10|205091.5|205001.5|205090.9|205000.9|205094.1|205004.1|205084.2|204994.2|13
1732621460000|2024-11-26 11:44:20|205096.9|205006.9|205088.7|204998.7|205097|205007|205084|204994|15
1732621470000|2024-11-26 11:44:30|205091.2|205001.2|205088.8|204998.8|205102|205012|205085.9|204995.9|10
1732621480000|2024-11-26 11:44:40|205092.7|205002.7|205085|204995|205093.1|205003.1|205082.2|204992.2|16
1732621490000|2024-11-26 11:44:50|205076|204986|205045.9|204955.9|205082.5|204992.5|205041.1|204951.1|13
1732621500000|2024-11-26 11:45:00|205043.4|204953.4|205034.5|204944.5|205043.4|204953.4|205020.2|204930.2|16
1732621510000|2024-11-26 11:45:10|205030|204940|205012.8|204922.8|205031.1|204941.1|204998|204908|16
1732621520000|2024-11-26 11:45:20|205014.7|204924.7|204998.1|204908.1|205014.7|204924.7|204998.1|204908.1|10
1732621530000|2024-11-26 11:45:30|205001.7|204911.7|205017.4|204927.4|205018.1|204928.1|205001.7|204911.7|16
1732621540000|2024-11-26 11:45:40|205012.8|204922.8|205021.4|204931.4|205023.1|204933.1|204998.6|204908.6|10
1732621550000|2024-11-26 11:45:50|205027.1|204937.1|205024.4|204934.4|205036.9|204946.9|205024.4|204934.4|14
1732621560000|2024-11-26 11:46:00|205027.9|204937.9|205075.2|204985.2|205075.2|204985.2|205025.4|204935.4|15
1732621570000|2024-11-26 11:46:10|205084.3|204994.3|205086.2|204996.2|205090.9|205000.9|205072.7|204982.7|17
1732621580000|2024-11-26 11:46:20|205088.7|204998.7|205057.9|204967.9|205092.6|205002.6|205046.2|204956.2|20
1732621590000|2024-11-26 11:46:30|205062.3|204972.3|205068.6|204978.6|205074.1|204984.1|205058.8|204968.8|15
1732621600000|2024-11-26 11:46:40|205064.1|204974.1|205070.7|204980.7|205070.7|204980.7|205059.6|204969.6|11
1732621610000|2024-11-26 11:46:50|205063|204973|205073.8|204983.8|205076.1|204986.1|205059.7|204969.7|11
1732621620000|2024-11-26 11:47:00|205068.3|204978.3|205051.7|204961.7|205069.4|204979.4|205050.5|204960.5|17
1732621630000|2024-11-26 11:47:10|205045.6|204955.6|205053.3|204963.3|205053.3|204963.3|205045.6|204955.6|3
1732621640000|2024-11-26 11:47:20|205059.5|204969.5|205076.7|204986.7|205076.7|204986.7|205050.4|204960.4|11
1732621650000|2024-11-26 11:47:30|205065.1|204975.1|205027|204937|205072.2|204982.2|205020.3|204930.3|15
1732621660000|2024-11-26 11:47:40|205022|204932|205025.6|204935.6|205028.3|204938.3|205019.2|204929.2|9
1732621670000|2024-11-26 11:47:50|205021.6|204931.6|205026.3|204936.3|205026.8|204936.8|205020.9|204930.9|10
1732621680000|2024-11-26 11:48:00|205020.9|204930.9|205005.3|204915.3|205024.4|204934.4|205005.3|204915.3|18
1732621690000|2024-11-26 11:48:10|205002.6|204912.6|204934.4|204844.4|205016.3|204926.3|204924.1|204834.1|16
1732621700000|2024-11-26 11:48:20|204935.4|204845.4|204911|204821|204943.3|204853.3|204910.5|204820.5|25
1732621710000|2024-11-26 11:48:30|204905.9|204815.9|204878.9|204788.9|204913|204823|204861.5|204771.5|18
1732621720000|2024-11-26 11:48:40|204870.3|204780.3|204810.1|204720.1|204872.5|204782.5|204802.8|204712.8|18
1732621730000|2024-11-26 11:48:50|204809|204719|204818.2|204728.2|204825.8|204735.8|204800.9|204710.9|22
1732621740000|2024-11-26 11:49:00|204818.4|204728.4|204855.7|204765.7|204855.7|204765.7|204813.5|204723.5|22
1732621750000|2024-11-26 11:49:10|204854.5|204764.5|204857.4|204767.4|204868.1|204778.1|204847.7|204757.7|22
1732621760000|2024-11-26 11:49:20|204860.7|204770.7|204859.7|204769.7|204860.7|204770.7|204855.9|204765.9|9
1732621770000|2024-11-26 11:49:30|204860|204770|204858.8|204768.8|204860|204770|204856.2|204766.2|8
1732621780000|2024-11-26 11:49:40|204857|204767|204859|204769|204859|204769|204856.2|204766.2|4
1732621790000|2024-11-26 11:49:50|204860.1|204770.1|204867.5|204777.5|204870.3|204780.3|204859.5|204769.5|19
1732621800000|2024-11-26 11:50:00|204867.2|204777.2|204860.1|204770.1|204867.2|204777.2|204854.5|204764.5|23
1732621810000|2024-11-26 11:50:10|204859.4|204769.4|204856.9|204766.9|204864.2|204774.2|204852.3|204762.3|24
1732621820000|2024-11-26 11:50:20|204859.2|204769.2|204861.2|204771.2|204862.6|204772.6|204856.4|204766.4|8
1732621830000|2024-11-26 11:50:30|204860.9|204770.9|204861.5|204771.5|204861.5|204771.5|204857.7|204767.7|13
1732621840000|2024-11-26 11:50:40|204860.5|204770.5|204862.7|204772.7|204862.8|204772.8|204855.9|204765.9|19
1732621850000|2024-11-26 11:50:50|204861.5|204771.5|204858.8|204768.8|204861.5|204771.5|204855.5|204765.5|21
1732621860000|2024-11-26 11:51:00|204859.5|204769.5|204862.1|204772.1|204863.1|204773.1|204853.4|204763.4|12
1732621870000|2024-11-26 11:51:10|204860.7|204770.7|204855.1|204765.1|204862.1|204772.1|204854.6|204764.6|17
1732621880000|2024-11-26 11:51:20|204856|204766|204857.7|204767.7|204859.5|204769.5|204854.8|204764.8|12
1732621890000|2024-11-26 11:51:30|204895.4|204805.4|204906.4|204816.4|204921.9|204831.9|204895.4|204805.4|19
1732621900000|2024-11-26 11:51:40|204906|204816|204858.3|204768.3|204906|204816|204826|204736|13
1732621910000|2024-11-26 11:51:50|204852|204762|204855.2|204765.2|204857.2|204767.2|204847|204757|11
1732621920000|2024-11-26 11:52:00|204789.5|204699.5|204790.9|204700.9|204790.9|204700.9|204778.1|204688.1|9
1732621930000|2024-11-26 11:52:10|204780|204690|204742.9|204652.9|204780|204690|204742.9|204652.9|13
1732621940000|2024-11-26 11:52:20|204746|204656|204776.6|204686.6|204779.8|204689.8|204723.3|204633.3|23
1732621950000|2024-11-26 11:52:30|204777.1|204687.1|204779.2|204689.2|204779.2|204689.2|204774.9|204684.9|12
1732621960000|2024-11-26 11:52:40|204779.4|204689.4|204803.8|204713.8|204812.8|204722.8|204776.5|204686.5|17
1732621970000|2024-11-26 11:52:50|204801.3|204711.3|204804.8|204754.8|204824|204755.2|204798.8|204708.8|18
1732621980000|2024-11-26 11:53:00|204807.7|204757.7|204843.2|204753.2|204849.2|204759.2|204807.7|204741.8|18
1732621990000|2024-11-26 11:53:10|204840.2|204750.2|204838.2|204748.2|204843.2|204753.2|204823.9|204733.9|20
1732622000000|2024-11-26 11:53:20|204839.2|204749.2|204835.8|204745.8|204839.2|204749.2|204831.7|204741.7|5
1732622010000|2024-11-26 11:53:30|204829.4|204739.4|204816.5|204726.5|204829.4|204739.4|204807.7|204717.7|30
1732622020000|2024-11-26 11:53:40|204816.7|204726.7|204825.9|204735.9|204825.9|204735.9|204814.7|204724.7|17
1732622030000|2024-11-26 11:53:50|204823.9|204733.9|204808.8|204718.8|204824.7|204734.7|204806.6|204716.6|30
1732622040000|2024-11-26 11:54:00|204808.1|204718.1|204803.9|204713.9|204808.8|204718.8|204793|204703|22
1732622050000|2024-11-26 11:54:10|204795.3|204705.3|204770|204680|204803.6|204713.6|204768.4|204678.4|10
1732622060000|2024-11-26 11:54:20|204771.7|204681.7|204774.9|204684.9|204783.4|204693.4|204769.3|204679.3|17
1732622070000|2024-11-26 11:54:30|204773.4|204683.4|204804.9|204714.9|204805.2|204715.2|204770.3|204680.3|24
1732622080000|2024-11-26 11:54:40|204805.2|204715.2|204813|204723|204816.6|204726.6|204805.2|204715.2|13
1732622090000|2024-11-26 11:54:50|204817.6|204727.6|204758.9|204668.9|204817.6|204727.6|204747.2|204657.2|24
1732622100000|2024-11-26 11:55:00|204750|204660|204768|204678|204775|204685|204750|204660|19
1732622110000|2024-11-26 11:55:10|204769.6|204679.6|204756.4|204706.4|204777.1|204708.6|204750.3|204675.6|13
1732622120000|2024-11-26 11:55:20|204778.6|204688.6|204728|204638|204780.6|204702|204728|204638|25
1732622130000|2024-11-26 11:55:30|204735.2|204645.2|204841.2|204751.2|204844.3|204763.8|204729.6|204639.6|23
1732622140000|2024-11-26 11:55:40|204843.4|204753.4|204820|204730|204852.9|204762.9|204819.2|204729.2|9
1732622160000|2024-11-26 11:56:00|204818|204728|204820|204730|204820|204730|204817.8|204727.8|15
1732622170000|2024-11-26 11:56:10|204862.3|204772.3|204858.3|204768.3|204862.3|204772.3|204858.3|204768.3|2
1732622180000|2024-11-26 11:56:20|204855.5|204765.5|204889.9|204799.9|204895.5|204805.5|204849.4|204759.4|19
1732622190000|2024-11-26 11:56:30|204894.7|204804.7|204843.4|204753.4|204894.7|204804.7|204840.2|204750.2|18
1732622200000|2024-11-26 11:56:40|204842.5|204752.5|204847.7|204757.7|204857.6|204767.6|204842.5|204752.5|8
1732622210000|2024-11-26 11:56:50|204854.2|204764.2|204827.6|204737.6|204854.2|204764.2|204825.1|204735.1|14
1732622220000|2024-11-26 11:57:00|204827.8|204737.8|204850.3|204760.3|204853.8|204763.8|204827|204737|12
1732622230000|2024-11-26 11:57:10|204840.7|204750.7|204853.7|204763.7|204853.7|204763.7|204840.7|204750.7|7
1732622240000|2024-11-26 11:57:20|204847.7|204757.7|204845.4|204755.4|204852.8|204762.8|204845.4|204755.4|5
1732622250000|2024-11-26 11:57:30|204847|204757|204848.3|204758.3|204854.5|204764.5|204843.5|204753.5|17
1732622260000|2024-11-26 11:57:40|204844.1|204754.1|204851|204761|204854.4|204764.4|204844.1|204754.1|15
1732622270000|2024-11-26 11:57:50|204850.9|204760.9|204851|204761|204851|204761|204850.7|204760.7|6
1732622280000|2024-11-26 11:58:00|204854.7|204764.7|204787.3|204737.3|204854.7|204764.7|204775.7|204725.7|14
1732622290000|2024-11-26 11:58:10|204787.5|204737.5|204805|204715|204808.5|204737.5|204787.5|204704.9|15
1732622300000|2024-11-26 11:58:20|204802.5|204712.5|204783.2|204733.2|204803|204737.4|204781.7|204703.5|8
1732622310000|2024-11-26 11:58:30|204787.5|204737.5|204791.5|204741.5|204791.5|204741.5|204779.8|204729.8|15
1732622320000|2024-11-26 11:58:40|204787.2|204737.2|204792.9|204742.9|204793.5|204743.5|204782.2|204732.2|12
1732622330000|2024-11-26 11:58:50|204805.6|204755.6|204803.7|204753.7|204805.6|204755.6|204803.7|204753.7|3
1732622340000|2024-11-26 11:59:00|204794.8|204744.8|204744.1|204694.1|204800.5|204750.5|204742.2|204678.8|15
1732622350000|2024-11-26 11:59:10|204743.7|204693.7|204738.9|204688.9|204747.7|204697.7|204734.1|204684.1|14
1732622360000|2024-11-26 11:59:20|204733.2|204683.2|204756.6|204666.6|204756.6|204689.9|204731.4|204666.4|12
1732622370000|2024-11-26 11:59:30|204756.4|204666.4|204759.8|204669.8|204760|204670|204748.7|204658.7|7
1732622380000|2024-11-26 11:59:40|204735.8|204685.8|204734.4|204684.4|204740.5|204690.5|204731.2|204681.2|7
1732622390000|2024-11-26 11:59:50|204740.7|204690.7|204746.2|204696.2|204746.2|204696.2|204731.8|204681.8|4
1732622400000|2024-11-26 12:00:00|204746.1|204696.1|204779.7|204729.7|204779.7|204729.7|204713.1|204663.1|16
1732622410000|2024-11-26 12:00:10|204776|204726|204798.9|204708.9|204802.5|204733.2|204776|204701.8|10
1732622420000|2024-11-26 12:00:20|204798.8|204708.8|204817.8|204727.8|204833.4|204783.4|204791.8|204708.8|11
1732622430000|2024-11-26 12:00:30|204817.7|204727.7|204808.6|204758.6|204821.6|204766.2|204808.6|204723.4|19
1732622440000|2024-11-26 12:00:40|204812|204762|204700.3|204650.3|204833.7|204762|204688.5|204638.5|22
1732622450000|2024-11-26 12:00:50|204686.8|204636.8|204710.8|204620.8|204724.2|204655.1|204681.1|204619.3|30
1732622460000|2024-11-26 12:01:00|204708.7|204618.7|204741.8|204651.8|204748.7|204658.7|204699|204609|38
1732622470000|2024-11-26 12:01:10|204744.5|204654.5|204751.1|204661.1|204754.6|204664.6|204718.2|204628.2|27
1732622480000|2024-11-26 12:01:20|204745.3|204655.3|204806.5|204716.5|204806.5|204716.5|204745.3|204655.3|19
1732622490000|2024-11-26 12:01:30|204803.1|204713.1|204964.5|204874.5|204984.6|204877.5|204799.9|204709.9|24
1732622500000|2024-11-26 12:01:40|204970.2|204880.2|204978.1|204888.1|205010.7|204895.1|204954.6|204835.3|22
1732622510000|2024-11-26 12:01:50|204972.4|204882.4|204959.8|204909.8|205018.8|204953.7|204954.7|204874.6|20
1732622520000|2024-11-26 12:02:00|204973.2|204883.2|204961.8|204871.8|204978.7|204913.3|204939.1|204863|18
1732622530000|2024-11-26 12:02:10|204969.5|204879.5|204979.7|204889.7|204988.7|204898.7|204958.6|204868.6|24
1732622540000|2024-11-26 12:02:20|204979.6|204889.6|204963.4|204913.4|204983|204915.7|204953.4|204889.2|13
1732622550000|2024-11-26 12:02:30|204966.9|204916.9|205019.7|204929.7|205051.3|204975.4|204966.9|204916.9|28
1732622560000|2024-11-26 12:02:40|205019.2|204929.2|205029.6|204939.6|205099.2|205020|205003.1|204929.2|27
1732622570000|2024-11-26 12:02:50|205036.1|204946.1|205014.5|204924.5|205036.1|204946.1|205013.5|204923.5|24
1732622580000|2024-11-26 12:03:00|205014.6|204924.6|205047.2|204957.2|205065.2|204975.2|205006.6|204916.6|22
1732622590000|2024-11-26 12:03:10|205031.7|204941.7|205072.6|204982.6|205101.9|205011.9|205018.2|204928.2|27
1732622600000|2024-11-26 12:03:20|205109.3|205019.3|205063.8|204973.8|205119.1|205029.1|205063.8|204973.8|29
1732622610000|2024-11-26 12:03:30|205060.9|204970.9|205077.4|204987.4|205085.2|204995.2|205059.4|204969.4|17
1732622620000|2024-11-26 12:03:40|205077.3|204987.3|205062.1|204972.1|205077.3|205006.4|205056.4|204972.1|26
1732622630000|2024-11-26 12:03:50|205064.5|204974.5|205005.7|204955.7|205064.5|204975.5|204960.7|204891.7|34
1732622640000|2024-11-26 12:04:00|205020.9|204930.9|204979.3|204889.3|205020.9|204941.6|204969.1|204889.3|18
1732622650000|2024-11-26 12:04:10|204978.6|204888.6|204935.9|204885.9|204978.6|204903.4|204934.6|204850.8|22
1732622660000|2024-11-26 12:04:20|204942|204892|204976.6|204886.6|204978.4|204908.2|204935.1|204881|23
1732622670000|2024-11-26 12:04:30|204975.6|204885.6|204935.4|204885.4|204982.2|204905|204935.4|204883.4|25
1732622680000|2024-11-26 12:04:40|204940.6|204890.6|204970.9|204880.9|204970.9|204893.2|204933.3|204880.9|8
1732622690000|2024-11-26 12:04:50|204975|204885|204969|204919|204992.3|204919|204959.5|204885|20
1732622700000|2024-11-26 12:05:00|204958.5|204908.5|205048.4|204998.4|205109.7|205045|204958.5|204908.5|34
1732622710000|2024-11-26 12:05:10|205053.3|205003.3|205035.2|204945.2|205070.2|205003.3|205013.9|204935.6|30
1732622720000|2024-11-26 12:05:20|205035.1|204945.1|205015.9|204965.9|205035.1|204968.3|204949.6|204895.3|30
1732622730000|2024-11-26 12:05:30|205013.9|204963.9|205030.1|204940.1|205048.5|204975.2|204959.9|204909.3|28
1732622740000|2024-11-26 12:05:40|205030|204940|205020.2|204970.2|205065.3|204975.3|204994.6|204936.6|28
1732622750000|2024-11-26 12:05:50|205040.7|204950.7|205023.9|204933.9|205060|204970|205017.3|204930.6|20
1732622760000|2024-11-26 12:06:00|205013.8|204963.8|205017.7|204967.7|205035.6|204967.7|204996.3|204939.3|23
1732622770000|2024-11-26 12:06:10|205034.7|204984.7|205013.5|204963.5|205049.4|204984.7|204996.2|204942.2|29
1732622780000|2024-11-26 12:06:20|205017.7|204967.7|205018.6|204928.6|205045.5|204977.5|204980.7|204927.2|26
1732622790000|2024-11-26 12:06:30|205019|204929|204996.9|204946.9|205019.8|204952.7|204992.3|204929|22
1732622800000|2024-11-26 12:06:40|204997.6|204947.6|204989.5|204939.5|205004.8|204954.8|204985.5|204935.5|14
1732622810000|2024-11-26 12:06:50|204993.2|204943.2|205009.6|204959.6|205011.2|204961.2|204993.2|204943.2|14
1732622820000|2024-11-26 12:07:00|205009.2|204959.2|204999|204949|205009.2|204959.2|204993.6|204943.6|25
1732622830000|2024-11-26 12:07:10|204999.3|204949.3|205004.4|204954.4|205004.4|204954.4|204991.1|204941.1|17
1732622840000|2024-11-26 12:07:20|205004.1|204954.1|205015.7|204965.7|205020.8|204970.8|204998.5|204948.5|27
1732622850000|2024-11-26 12:07:30|205015.3|204965.3|204999.8|204949.8|205017.2|204967.2|204999.8|204949.8|15
1732622860000|2024-11-26 12:07:40|204994.9|204944.9|205000.4|204950.4|205000.4|204950.4|204993.9|204943.9|18
1732622870000|2024-11-26 12:07:50|205000.2|204950.2|205090.4|205040.4|205090.4|205040.4|205000.2|204950.2|15
1732622880000|2024-11-26 12:08:00|205092.9|205042.9|205086.1|205036.1|205094.9|205044.9|205079.6|205029.6|15
1732622890000|2024-11-26 12:08:10|205089.4|205039.4|205085.8|205035.8|205119.7|205042.9|205078.9|205015.7|22
1732622900000|2024-11-26 12:08:20|205086|205036|205139|205089|205144.5|205094.5|205086|205020.7|14
1732622910000|2024-11-26 12:08:30|205135.9|205085.9|205056.7|205006.7|205135.9|205085.9|205054.7|204994.1|13
1732622920000|2024-11-26 12:08:40|205053.7|205003.7|205158.1|205068.1|205158.1|205091.2|205051.6|205001.6|21
1732622930000|2024-11-26 12:08:50|205155.5|205065.5|205164.4|205074.4|205165|205075|205150.2|205060.2|18
1732622940000|2024-11-26 12:09:00|205164.7|205074.7|205090|205040|205168.5|205078.5|205082.4|205032.4|27
1732622950000|2024-11-26 12:09:10|205089.9|205039.9|205102.8|205052.8|205129.9|205079.9|205089.9|205039.9|30
1732622960000|2024-11-26 12:09:20|205103.8|205053.8|205103.2|205053.2|205107.4|205057.4|205096.9|205046.9|21
1732622970000|2024-11-26 12:09:30|205106.6|205056.6|205093.6|205043.6|205106.6|205056.6|205093.1|205043.1|16
1732622980000|2024-11-26 12:09:40|205095.4|205045.4|205059.4|205009.4|205099.6|205049.6|205033.1|204983.1|17
1732622990000|2024-11-26 12:09:50|205059.1|205009.1|205078|205028|205099.2|205042.6|205058.6|205007.3|19
1732623000000|2024-11-26 12:10:00|205074.8|205024.8|205071.4|205021.4|205080.7|205030.7|205066.3|205016.3|23
1732623010000|2024-11-26 12:10:10|205067.5|205017.5|205074.9|205024.9|205097.7|205028.2|205067.5|204998.7|15
1732623020000|2024-11-26 12:10:20|205073.2|205023.2|205015.6|204925.6|205093.2|205023.2|204968.7|204901|29
1732623030000|2024-11-26 12:10:30|205010.5|204920.5|205056.2|204966.2|205056.2|205003.7|204993.9|204920.5|12
1732623040000|2024-11-26 12:10:40|205062.8|204972.8|205066.1|204976.1|205066.9|204976.9|205054|204964|14
1732623050000|2024-11-26 12:10:50|205065.1|204975.1|205001.1|204951.1|205065.1|204975.1|204971|204920.9|30
1732623060000|2024-11-26 12:11:00|205007.5|204957.5|205020.8|204930.8|205026.3|204961.7|204990.8|204919.1|18
1732623070000|2024-11-26 12:11:10|205024.3|204934.3|205075.3|204985.3|205084.1|204994.1|205020.6|204930.6|18
1732623080000|2024-11-26 12:11:20|205071.3|204981.3|205069.5|204979.5|205075.7|204985.7|205060.5|204970.5|21
1732623090000|2024-11-26 12:11:30|205059.3|204969.3|205035.9|204945.9|205069|204979|205025.2|204935.2|33
1732623100000|2024-11-26 12:11:40|205029|204939|205067.1|204977.1|205082.3|204992.3|205025.2|204935.2|20
1732623110000|2024-11-26 12:11:50|205070.4|204980.4|205148.9|205058.9|205161.5|205071.5|205070.4|204980.4|16
1732623120000|2024-11-26 12:12:00|205141.3|205051.3|205137.1|205047.1|205150|205060|205132.9|205042.9|16
1732623130000|2024-11-26 12:12:10|205135.4|205045.4|205117.5|205027.5|205135.4|205045.4|205111|205021|20
1732623140000|2024-11-26 12:12:20|205114.7|205024.7|205128.8|205038.8|205133|205043|205103.8|205013.8|18
1732623150000|2024-11-26 12:12:30|205132.2|205042.2|205123|205033|205141.8|205051.8|205123|205033|17
1732623160000|2024-11-26 12:12:40|205118.3|205028.3|205110.6|205020.6|205123.4|205033.4|205103.5|205013.5|24
1732623170000|2024-11-26 12:12:50|205107|205017|205124.2|205034.2|205124.3|205034.3|205101.1|205011.1|14
1732623180000|2024-11-26 12:13:00|205122.8|205032.8|205103.5|205013.5|205122.8|205032.8|205094.7|205004.7|23
1732623190000|2024-11-26 12:13:10|205103|205013|205092.7|205002.7|205103|205013|205089.7|204999.7|11
1732623200000|2024-11-26 12:13:20|205087.2|204997.2|205028.1|204938.1|205087.2|204997.2|205005.3|204935|26
1732623210000|2024-11-26 12:13:30|205027.8|204937.8|205028.1|204938.1|205028.3|204938.3|205027.8|204937.8|6
1732623220000|2024-11-26 12:13:40|205030.7|204940.7|205015.8|204925.8|205037.7|204947.7|204978.6|204916.6|29
1732623230000|2024-11-26 12:13:50|205015.5|204925.5|204932.1|204882.1|205017|204947.1|204917.6|204867.6|26
1732623240000|2024-11-26 12:14:00|204931.9|204881.9|204896.4|204846.4|204934.1|204881.9|204888.8|204813.7|28
1732623250000|2024-11-26 12:14:10|204902|204812|204909|204819|204930.2|204853.9|204883.6|204808.3|27
1732623260000|2024-11-26 12:14:20|204888.3|204838.3|204874.7|204824.7|204908.5|204858.5|204867.5|204788.9|30
1732623270000|2024-11-26 12:14:30|204891.8|204801.8|204919.3|204869.3|204944.7|204876.7|204886.5|204797.1|30
1732623280000|2024-11-26 12:14:40|204913.5|204863.5|204921.2|204871.2|204932.8|204871.2|204911.4|204842.8|14
1732623290000|2024-11-26 12:14:50|204926.4|204876.4|204955.7|204865.7|204955.7|204884.9|204926.4|204854.3|19
1732623300000|2024-11-26 12:15:00|204955.6|204865.6|204951.7|204901.7|204969.3|204907.8|204920|204849.3|25
1732623310000|2024-11-26 12:15:10|204957.6|204907.6|204970|204880|204978.4|204911.9|204940.7|204880|18
1732623320000|2024-11-26 12:15:20|204970.9|204880.9|204992.5|204902.5|204993.5|204903.5|204936.2|204875.4|28
1732623330000|2024-11-26 12:15:30|204992.1|204902.1|204977.2|204927.2|205010.6|204940.4|204957.4|204877.1|22
1732623340000|2024-11-26 12:15:40|204985.2|204935.2|204950.8|204900.8|204987|204935.2|204939.5|204875.2|25
1732623350000|2024-11-26 12:15:50|204946.5|204896.5|204939.1|204889.1|204962.1|204896.5|204931.3|204866.1|24
1732623360000|2024-11-26 12:16:00|204958.7|204868.7|204919.4|204869.4|204958.7|204877.7|204913.2|204851.2|25
1732623370000|2024-11-26 12:16:10|204922.2|204872.2|204967.9|204917.9|204973.8|204923.8|204907.9|204853.2|34
1732623380000|2024-11-26 12:16:20|204960.6|204910.6|204970.2|204880.2|204981.9|204917.5|204949.6|204877.5|27
1732623390000|2024-11-26 12:16:30|204967.5|204877.5|204972.5|204882.5|204976.3|204886.3|204964.9|204874.9|28
1732623400000|2024-11-26 12:16:40|204973|204883|204968.2|204878.2|204975.5|204885.5|204964.9|204874.9|17
1732623410000|2024-11-26 12:16:50|204925.5|204875.5|204857.7|204807.7|204925.5|204875.5|204855|204788.9|14
1732623420000|2024-11-26 12:17:00|204849|204799|204773.1|204723.1|204851.8|204801.8|204773.1|204706.9|36
1732623430000|2024-11-26 12:17:10|204787.6|204737.6|204767.4|204677.4|204800.2|204737.6|204753.2|204677.1|33
1732623440000|2024-11-26 12:17:20|204768.1|204678.1|204726.7|204636.7|204775.9|204704.3|204714.1|204636.7|27
1732623450000|2024-11-26 12:17:30|204730.1|204640.1|204737.7|204647.7|204742.3|204669|204708.2|204637.3|32
1732623460000|2024-11-26 12:17:40|204736.7|204646.7|204653.5|204603.5|204736.7|204667.7|204653.5|204581.7|37
1732623470000|2024-11-26 12:17:50|204659.6|204609.6|204588.7|204498.7|204659.6|204609.6|204561.8|204493|37
1732623480000|2024-11-26 12:18:00|204588.9|204498.9|204549.6|204499.6|204602.7|204522|204540.6|204469.8|37
1732623490000|2024-11-26 12:18:10|204573.3|204483.3|204576.2|204486.2|204586.5|204525.6|204549.1|204477.1|31
1732623500000|2024-11-26 12:18:20|204577.2|204487.2|204562.5|204512.5|204600.6|204530.3|204541.6|204476.1|33
1732623510000|2024-11-26 12:18:30|204565.3|204515.3|204570.5|204480.5|204610.2|204560.2|204552.6|204471.6|28
1732623520000|2024-11-26 12:18:40|204572.6|204482.6|204532.2|204442.2|204576.5|204486.5|204517.9|204427.9|29
1732623530000|2024-11-26 12:18:50|204530.3|204440.3|204555.4|204465.4|204565.1|204475.1|204528.7|204438.7|21
1732623540000|2024-11-26 12:19:00|204556.4|204466.4|204517.7|204427.7|204558.2|204468.2|204504|204414|25
1732623550000|2024-11-26 12:19:10|204518.8|204428.8|204539.8|204449.8|204578.4|204488.4|204512.9|204422.9|31
1732623560000|2024-11-26 12:19:20|204549.6|204459.6|204543.5|204453.5|204556.7|204466.7|204531.2|204441.2|22
1732623570000|2024-11-26 12:19:30|204544.1|204454.1|204518.3|204428.3|204558.1|204488|204491.8|204424|25
1732623580000|2024-11-26 12:19:40|204516.2|204466.2|204567.4|204477.4|204569.6|204479.6|204515.7|204442|28
1732623590000|2024-11-26 12:19:50|204558.6|204468.6|204570.5|204480.5|204570.5|204480.5|204557.9|204467.9|23
1732623600000|2024-11-26 12:20:00|204569.7|204479.7|204547.8|204497.8|204572.7|204508.2|204547.8|204468.4|23
1732623610000|2024-11-26 12:20:10|204557.6|204507.6|204561.5|204511.5|204561.5|204511.5|204548.3|204498.3|16
1732623620000|2024-11-26 12:20:20|204561.3|204511.3|204585.2|204535.2|204585.7|204535.7|204547.2|204497.2|24
1732623630000|2024-11-26 12:20:30|204585.4|204535.4|204590.2|204500.2|204598.3|204535.4|204557|204489.9|30
1732623640000|2024-11-26 12:20:40|204590.1|204500.1|204669|204579|204680.5|204590.5|204548.1|204498.1|37
1732623650000|2024-11-26 12:20:50|204675.6|204585.6|204649.7|204559.7|204693.7|204643.7|204630.7|204556.3|31
1732623660000|2024-11-26 12:21:00|204649.5|204559.5|204615.4|204525.4|204649.5|204559.5|204605.3|204515.3|23
1732623670000|2024-11-26 12:21:10|204618.9|204528.9|204550.1|204500.1|204627|204537|204550.1|204500.1|11
1732623680000|2024-11-26 12:21:20|204553.3|204503.3|204624|204534|204639.7|204549.7|204553.3|204503.3|27
1732623690000|2024-11-26 12:21:30|204624.8|204534.8|204617.7|204527.7|204629.7|204539.7|204612|204522|22
1732623700000|2024-11-26 12:21:40|204617.8|204527.8|204614|204524|204617.8|204532.2|204582.2|204511.4|15
1732623710000|2024-11-26 12:21:50|204618|204528|204636.5|204546.5|204647.2|204557.2|204597.2|204523.1|31
1732623720000|2024-11-26 12:22:00|204617.7|204567.7|204637.4|204547.4|204637.6|204569.2|204610.5|204542.2|20
1732623730000|2024-11-26 12:22:10|204630.4|204540.4|204614.2|204564.2|204645.8|204568.9|204607.2|204540.4|21
1732623740000|2024-11-26 12:22:20|204611.6|204561.6|204555.4|204505.4|204643.4|204568.5|204544.2|204494.2|22
1732623750000|2024-11-26 12:22:30|204558.7|204508.7|204512.7|204422.7|204564.6|204514.6|204487.6|204422.7|33
1732623760000|2024-11-26 12:22:40|204503.8|204453.8|204469.2|204419.2|204530.8|204459.2|204448.7|204398.7|26
1732623770000|2024-11-26 12:22:50|204468.1|204418.1|204473.1|204383.1|204481.6|204422|204398|204348|27
1732623780000|2024-11-26 12:23:00|204462.6|204412.6|204518.1|204428.1|204540.3|204458|204462.6|204404.3|28
1732623790000|2024-11-26 12:23:10|204515.4|204425.4|204505.3|204415.3|204527|204437|204503|204413|28
1732623800000|2024-11-26 12:23:20|204505.5|204415.5|204509.8|204419.8|204518.9|204448.2|204490.3|204415.3|19
1732623810000|2024-11-26 12:23:30|204514.7|204424.7|204509.1|204419.1|204517.3|204427.3|204505.4|204415.4|13
1732623820000|2024-11-26 12:23:40|204513.7|204423.7|204473.2|204423.2|204517|204427|204466|204392.1|19
1732623830000|2024-11-26 12:23:50|204489|204399|204468.9|204418.9|204494.4|204419.1|204464.1|204392.6|22
1732623840000|2024-11-26 12:24:00|204494.1|204404.1|204475.4|204425.4|204497.1|204425.4|204453.3|204387.1|27
1732623850000|2024-11-26 12:24:10|204475.1|204425.1|204513.9|204423.9|204515.2|204425.2|204470.5|204417.6|15
1732623860000|2024-11-26 12:24:20|204516.2|204426.2|204493.8|204443.8|204519|204445.3|204493.8|204424.1|7
1732623870000|2024-11-26 12:24:30|204497.3|204447.3|204598|204508|204605.6|204532.1|204487.5|204420|19
1732623880000|2024-11-26 12:24:40|204601.8|204511.8|204593.4|204503.4|204611.9|204537.5|204573.2|204500.3|32
1732623890000|2024-11-26 12:24:50|204598.6|204508.6|204606.6|204516.6|204616.2|204542.1|204589.8|204503.6|23
1732623900000|2024-11-26 12:25:00|204592.2|204502.2|204637.3|204587.3|204660.1|204587.3|204592.2|204502.2|30
1732623910000|2024-11-26 12:25:10|204638.4|204588.4|204604.3|204554.3|204667.7|204588.4|204597.4|204532.3|31
1732623920000|2024-11-26 12:25:20|204606.7|204556.7|204603.8|204513.8|204619.2|204557|204586|204513.8|31
1732623930000|2024-11-26 12:25:30|204608.6|204518.6|204569.3|204519.3|204609.4|204537.4|204569.3|204518.6|26
1732623940000|2024-11-26 12:25:40|204571.2|204521.2|204530.6|204480.6|204598.9|204521.7|204530.2|204480.2|24
1732623950000|2024-11-26 12:25:50|204536.6|204486.6|204573.8|204483.8|204581.9|204512.9|204536.6|204467.9|29
1732623960000|2024-11-26 12:26:00|204573.7|204483.7|204601.4|204551.4|204608.7|204551.4|204543.8|204476.5|32
1732623970000|2024-11-26 12:26:10|204605.9|204555.9|204596.9|204546.9|204627.2|204560|204585.1|204526.4|33
1732623980000|2024-11-26 12:26:20|204600.2|204550.2|204688.6|204638.6|204697.5|204647.5|204598.7|204532.5|37
1732623990000|2024-11-26 12:26:30|204693.8|204643.8|204673.7|204623.7|204693.8|204643.8|204668.4|204618.4|25
1732624000000|2024-11-26 12:26:40|204673.5|204623.5|204674.8|204624.8|204683.1|204633.1|204672.1|204622.1|18
1732624010000|2024-11-26 12:26:50|204699.9|204649.9|204689|204639|204725.3|204655.3|204686.1|204620.6|26
1732624020000|2024-11-26 12:27:00|204697.4|204647.4|204726.7|204636.7|204726.7|204657.9|204697.4|204626|21
1732624030000|2024-11-26 12:27:10|204724.7|204634.7|204719.6|204629.6|204729.4|204656.7|204686.7|204617.3|33
1732624040000|2024-11-26 12:27:20|204724.7|204634.7|204724.8|204634.8|204726.2|204656.6|204695|204624|29
1732624050000|2024-11-26 12:27:30|204725.5|204635.5|204673.4|204623.4|204748|204686.9|204671.7|204618.7|29
1732624060000|2024-11-26 12:27:40|204669.7|204619.7|204656.3|204606.3|204691.6|204621.2|204652.3|204586.3|30
1732624070000|2024-11-26 12:27:50|204649.7|204599.7|204705.1|204655.1|204741|204682.7|204649.2|204575.3|22
1732624080000|2024-11-26 12:28:00|204707.9|204657.9|204662.9|204572.9|204726.6|204657.9|204651.6|204561.6|29
1732624090000|2024-11-26 12:28:10|204673.9|204583.9|204691.2|204601.2|204691.2|204608|204652.9|204580.2|17
1732624100000|2024-11-26 12:28:20|204674.7|204624.7|204704.9|204614.9|204725.1|204654.1|204674.7|204612.2|32
1732624110000|2024-11-26 12:28:30|204705.1|204615.1|204711.3|204661.3|204756.7|204706.7|204687|204615.1|31
1732624120000|2024-11-26 12:28:40|204711.9|204661.9|204692.7|204642.7|204724.4|204661.9|204689.6|204619.8|24
1732624130000|2024-11-26 12:28:50|204687.6|204637.6|204704.1|204654.1|204718.2|204668.2|204682.6|204632.6|31
1732624140000|2024-11-26 12:29:00|204715.7|204665.7|204699.6|204649.6|204719.1|204669.1|204692.3|204642.3|28
1732624150000|2024-11-26 12:29:10|204704.1|204654.1|204709.7|204619.7|204717.2|204654.1|204690|204618.7|20
1732624160000|2024-11-26 12:29:20|204705.7|204615.7|204702.7|204612.7|204718.5|204628.5|204702.5|204612.5|18
1732624170000|2024-11-26 12:29:30|204703.7|204613.7|204706.6|204616.6|204714.6|204624.6|204702.6|204612.6|22
1732624180000|2024-11-26 12:29:40|204712.6|204622.6|204715.9|204625.9|204718.8|204628.8|204705.3|204615.3|13
1732624190000|2024-11-26 12:29:50|204709|204619|204739.3|204649.3|204749.4|204659.4|204706.4|204616.4|22
1732624200000|2024-11-26 12:30:00|204735.5|204645.5|204742.6|204652.6|204770.4|204680.4|204728.6|204638.6|23
1732624210000|2024-11-26 12:30:10|204736.5|204646.5|204839.4|204789.4|204839.4|204789.4|204735.5|204645.5|19
1732624220000|2024-11-26 12:30:20|204840.8|204790.8|204838.2|204748.2|204869|204791.9|204827.5|204737.5|29
1732624230000|2024-11-26 12:30:30|204839.9|204749.9|204826.2|204736.2|204844.2|204754.2|204823.6|204733.6|24
1732624240000|2024-11-26 12:30:40|204822.4|204732.4|204814.9|204724.9|204822.4|204732.4|204814.9|204724.9|3
1732624250000|2024-11-26 12:30:50|204808.4|204718.4|204809.2|204759.2|204814.2|204763.4|204777.1|204687.1|15
1732624260000|2024-11-26 12:31:00|204808.9|204758.9|204821.1|204731.1|204821.1|204758.9|204798.6|204708.6|23
1732624270000|2024-11-26 12:31:10|204805.8|204755.8|204854.8|204764.8|204866|204794.3|204801.7|204729.3|22
1732624280000|2024-11-26 12:31:20|204854.7|204764.7|204793.4|204703.4|204856.6|204780.9|204788.3|204703.4|23
1732624290000|2024-11-26 12:31:30|204788.9|204698.9|204723.1|204633.1|204789.9|204699.9|204700.7|204623.7|28
1732624300000|2024-11-26 12:31:40|204720.3|204630.3|204720.4|204630.4|204729.7|204657.7|204705.6|204615.6|25
1732624310000|2024-11-26 12:31:50|204722.3|204632.3|204716.8|204626.8|204727|204655.6|204694.2|204621.6|19
1732624320000|2024-11-26 12:32:00|204706.4|204616.4|204686.6|204596.6|204725.3|204655.4|204679.4|204589.4|22
1732624330000|2024-11-26 12:32:10|204683.4|204593.4|204674.2|204584.2|204691.5|204623|204641.8|204564.1|27
1732624340000|2024-11-26 12:32:20|204672.5|204582.5|204673.6|204583.6|204685.9|204618.1|204644.2|204578|29
1732624350000|2024-11-26 12:32:30|204670.9|204580.9|204679.5|204589.5|204679.5|204606.7|204641.1|204574.1|20
1732624360000|2024-11-26 12:32:40|204653.4|204603.4|204675.6|204585.6|204677.7|204607.7|204647.6|204574.8|17
1732624370000|2024-11-26 12:32:50|204669.6|204579.6|204675.8|204585.8|204685.6|204607.1|204644.2|204579.2|14
1732624380000|2024-11-26 12:33:00|204672.4|204582.4|204725.4|204635.4|204737.8|204662|204672.2|204582.2|25
1732624390000|2024-11-26 12:33:10|204728.1|204638.1|204731.6|204641.6|204746.9|204656.9|204726.5|204636.5|17
1732624400000|2024-11-26 12:33:20|204727.6|204637.6|204694.6|204644.6|204731.7|204658.6|204694.6|204626.7|19
1732624410000|2024-11-26 12:33:30|204704.2|204654.2|204704.3|204654.3|204707.8|204657.8|204694.1|204644.1|12
1732624420000|2024-11-26 12:33:40|204699|204649|204696.3|204646.3|204725.2|204654.3|204684.8|204629.7|14
1732624430000|2024-11-26 12:33:50|204692.2|204642.2|204722.2|204632.2|204725.1|204659.5|204692.2|204632.2|12
1732624440000|2024-11-26 12:34:00|204700.3|204650.3|204752.6|204702.6|204779.4|204711.2|204692.2|204626|28
1732624450000|2024-11-26 12:34:10|204741.1|204691.1|204707.1|204657.1|204751.4|204691.5|204698.3|204627.2|35
1732624460000|2024-11-26 12:34:20|204711.8|204661.8|204707.9|204657.9|204730.9|204665.4|204699|204640.9|25
1732624470000|2024-11-26 12:34:30|204703.3|204653.3|204750.3|204700.3|204769.1|204708.9|204703.2|204639.5|21
1732624480000|2024-11-26 12:34:40|204757.3|204707.3|204746.1|204696.1|204764.2|204709.5|204731.8|204662.3|21
1732624490000|2024-11-26 12:34:50|204733.1|204683.1|204774.2|204684.2|204774.2|204697|204733.1|204670.7|21
1732624500000|2024-11-26 12:35:00|204774.1|204684.1|204788.9|204738.9|204816.1|204743.2|204749.6|204684.1|21
1732624510000|2024-11-26 12:35:10|204785.3|204735.3|204792.8|204742.8|204811.6|204742.8|204776.6|204709.8|26
1732624520000|2024-11-26 12:35:20|204816.1|204726.1|204733.6|204683.6|204823.1|204752.4|204733.6|204683.6|28
1732624530000|2024-11-26 12:35:30|204737.3|204687.3|204733.5|204683.5|204761.7|204696.2|204733.5|204667.3|11
1732624540000|2024-11-26 12:35:40|204740.3|204690.3|204763.4|204673.4|204776.4|204694.5|204730|204662.4|22
1732624550000|2024-11-26 12:35:50|204751.8|204701.8|204754.5|204704.5|204772.7|204708.1|204743|204679.7|14
1732624560000|2024-11-26 12:36:00|204750.1|204700.1|204752.7|204702.7|204776.5|204708.5|204734.6|204683.2|21
1732624570000|2024-11-26 12:36:10|204747.1|204697.1|204769.4|204679.4|204774.9|204699.2|204738.7|204673.1|15
1732624580000|2024-11-26 12:36:20|204774.4|204684.4|204741.3|204691.3|204779.2|204709.8|204738.6|204680.6|20
1732624590000|2024-11-26 12:36:30|204744.5|204694.5|204747.1|204697.1|204747.1|204697.1|204735.7|204685.7|14
1732624600000|2024-11-26 12:36:40|204741.4|204691.4|204745.2|204695.2|204751|204701|204739.9|204689.9|14
1732624610000|2024-11-26 12:36:50|204742.1|204692.1|204739.5|204689.5|204745.4|204695.4|204735.7|204685.7|9
1732624620000|2024-11-26 12:37:00|204742.1|204692.1|204746.3|204696.3|204746.3|204696.3|204738.6|204688.6|16
1732624630000|2024-11-26 12:37:10|204745.8|204695.8|204767.6|204677.6|204769.6|204695.8|204732|204644.1|26
1732624640000|2024-11-26 12:37:20|204767.2|204677.2|204725.9|204635.9|204767.5|204677.5|204720.2|204630.2|17
1732624650000|2024-11-26 12:37:30|204727.1|204637.1|204722.1|204632.1|204727.1|204637.1|204713.5|204623.5|13
1732624660000|2024-11-26 12:37:40|204717.2|204627.2|204723.9|204633.9|204732.5|204642.5|204717.2|204627.2|18
1732624670000|2024-11-26 12:37:50|204722.9|204632.9|204714|204624|204731|204641|204714|204624|20
1732624680000|2024-11-26 12:38:00|204719.9|204629.9|204730.6|204640.6|204739|204649|204709.3|204619.3|19
1732624690000|2024-11-26 12:38:10|204733.1|204643.1|204732.3|204642.3|204754.1|204664.1|204727.3|204637.3|19
1732624700000|2024-11-26 12:38:20|204728.5|204638.5|204739.9|204649.9|204741.2|204651.2|204719.2|204629.2|17
1732624710000|2024-11-26 12:38:30|204735.5|204645.5|204732.1|204642.1|204738.1|204648.1|204722|204632|17
1732624720000|2024-11-26 12:38:40|204735.7|204645.7|204738.8|204648.8|204740.4|204650.4|204734.2|204644.2|14
1732624730000|2024-11-26 12:38:50|204741.8|204651.8|204717.1|204627.1|204765.7|204675.7|204713.3|204623.3|22
1732624740000|2024-11-26 12:39:00|204718.3|204628.3|204707.4|204617.4|204718.3|204628.3|204692.5|204602.5|21
1732624750000|2024-11-26 12:39:10|204700.8|204610.8|204694.7|204604.7|204700.8|204610.8|204689.3|204599.3|18
1732624760000|2024-11-26 12:39:20|204696.2|204606.2|204713.6|204623.6|204714.5|204624.5|204694|204604|15
1732624770000|2024-11-26 12:39:30|204717|204627|204732.1|204642.1|204738.9|204648.9|204717|204627|18
1732624780000|2024-11-26 12:39:40|204727.4|204637.4|204733.5|204643.5|204746.4|204656.4|204727.4|204637.4|13
1732624790000|2024-11-26 12:39:50|204737.7|204647.7|204708.8|204618.8|204745.3|204655.3|204706.2|204616.2|26
1732624800000|2024-11-26 12:40:00|204711.8|204621.8|204696.6|204606.6|204723.8|204633.8|204691.9|204601.9|28
1732624810000|2024-11-26 12:40:10|204688.9|204598.9|204659.7|204569.7|204688.9|204598.9|204646.7|204556.7|16
1732624820000|2024-11-26 12:40:20|204660.4|204570.4|204660.1|204570.1|204660.4|204570.4|204655.5|204565.5|11
1732624830000|2024-11-26 12:40:30|204656.1|204566.1|204657.1|204567.1|204661.2|204571.2|204651.7|204561.7|11
1732624840000|2024-11-26 12:40:40|204659.2|204569.2|204645.6|204555.6|204662.1|204572.1|204639.5|204549.5|20
1732624850000|2024-11-26 12:40:50|204645.4|204555.4|204659.2|204569.2|204661.2|204571.2|204632.9|204542.9|18
1732624860000|2024-11-26 12:41:00|204657.2|204567.2|204657.2|204567.2|204660.8|204570.8|204622.6|204532.6|22
1732624870000|2024-11-26 12:41:10|204659.3|204569.3|204688.7|204598.7|204690.3|204600.3|204657|204567|12
1732624880000|2024-11-26 12:41:20|204693.2|204603.2|204727.8|204637.8|204737.3|204647.3|204693.2|204603.2|22
1732624890000|2024-11-26 12:41:30|204724.8|204634.8|204738.7|204648.7|204740.4|204650.4|204724.8|204634.8|17
1732624900000|2024-11-26 12:41:40|204735.2|204645.2|204722.6|204632.6|204735.2|204645.2|204719.2|204629.2|22
1732624910000|2024-11-26 12:41:50|204719.7|204629.7|204770.4|204680.4|204772|204682|204718.3|204628.3|19
1732624920000|2024-11-26 12:42:00|204768.7|204678.7|204797.6|204707.6|204797.6|204707.6|204766|204676|22
1732624930000|2024-11-26 12:42:10|204802.3|204712.3|204834.3|204744.3|204856.9|204766.9|204802.3|204712.3|34
1732624940000|2024-11-26 12:42:20|204835.9|204745.9|204855.5|204765.5|204855.5|204765.5|204834.5|204744.5|34
1732624950000|2024-11-26 12:42:30|204849|204759|204851.5|204761.5|204851.5|204761.5|204820.4|204730.4|23
1732624960000|2024-11-26 12:42:40|204847.4|204757.4|204852.8|204802.8|204852.8|204802.8|204824.8|204756.3|26
1732624970000|2024-11-26 12:42:50|204844|204794|204806.9|204716.9|204850.7|204800.7|204787.6|204714.7|22
1732624980000|2024-11-26 12:43:00|204791.2|204701.2|204720|204630|204798.6|204733.2|204690.5|204626.4|32
1732624990000|2024-11-26 12:43:10|204729.2|204639.2|204713.8|204663.8|204756.3|204684.7|204711.2|204626|31
1732625000000|2024-11-26 12:43:20|204710.6|204660.6|204755.9|204665.9|204763.1|204695.1|204708.2|204639.7|29
1732625010000|2024-11-26 12:43:30|204757.6|204667.6|204753.1|204663.1|204760.7|204693.1|204722.9|204645.7|31
1732625020000|2024-11-26 12:43:40|204742.2|204652.2|204741.1|204651.1|204750.4|204673.5|204706.3|204640.6|29
1732625030000|2024-11-26 12:43:50|204737.3|204647.3|204702.9|204612.9|204738.6|204675.6|204693.1|204612.9|19
1732625040000|2024-11-26 12:44:00|204688.8|204638.8|204706.5|204656.5|204749.4|204666.9|204685.6|204618.2|36
1732625050000|2024-11-26 12:44:10|204695.1|204645.1|204690.5|204640.5|204718.5|204649.6|204670.3|204607.4|35
1732625060000|2024-11-26 12:44:20|204693.4|204643.4|204645.6|204595.6|204717.2|204643.4|204640.9|204590.9|27
1732625070000|2024-11-26 12:44:30|204651.6|204601.6|204649.5|204599.5|204674.7|204624.7|204648.5|204575.3|28
1732625080000|2024-11-26 12:44:40|204646.1|204596.1|204625.8|204575.8|204669.5|204601.7|204625.8|204573.6|22
1732625090000|2024-11-26 12:44:50|204617.5|204567.5|204674|204584|204681.4|204616.7|204597.4|204539.6|36
1732625100000|2024-11-26 12:45:00|204676.8|204586.8|204720.9|204630.9|204720.9|204630.9|204646.3|204579|28
1732625110000|2024-11-26 12:45:10|204697.9|204647.9|204692.8|204642.8|204718.3|204660.1|204678.6|204616|22
1732625120000|2024-11-26 12:45:20|204708.9|204618.9|204706.5|204616.5|204721.1|204650.8|204675.4|204606.3|32
1732625130000|2024-11-26 12:45:30|204705.3|204615.3|204695.9|204605.9|204712.1|204634.1|204677|204594.4|19
1732625140000|2024-11-26 12:45:40|204702.1|204612.1|204663.9|204613.9|204705.4|204629.3|204659.1|204591.8|16
1732625150000|2024-11-26 12:45:50|204657.8|204607.8|204638.5|204588.5|204673.5|204609.1|204619.4|204569.4|24
1732625160000|2024-11-26 12:46:00|204661.8|204611.8|204618.4|204568.4|204672.8|204611.8|204618.4|204566.2|20
1732625170000|2024-11-26 12:46:10|204622.5|204572.5|204707.8|204617.8|204707.8|204630|204622.2|204559.2|35
1732625180000|2024-11-26 12:46:20|204705.1|204615.1|204664.3|204614.3|204720.9|204646.9|204664.3|204593.9|27
1732625190000|2024-11-26 12:46:30|204664.5|204614.5|204682.9|204592.9|204682.9|204614.7|204654.3|204586.7|17
1732625200000|2024-11-26 12:46:40|204681.8|204591.8|204773.1|204683.1|204800.8|204710.8|204677.4|204587.4|29
1732625210000|2024-11-26 12:46:50|204778.3|204688.3|204795|204705|204800|204710|204773.6|204683.6|13
1732625220000|2024-11-26 12:47:00|204790.1|204700.1|204805.6|204715.6|204808|204718|204790.1|204700.1|12
1732625230000|2024-11-26 12:47:10|204797.1|204707.1|204776.4|204686.4|204801.6|204711.6|204771.1|204681.1|7
1732625240000|2024-11-26 12:47:20|204753.2|204663.2|204748.2|204658.2|204770.4|204680.4|204745.7|204655.7|23
1732625250000|2024-11-26 12:47:30|204745.4|204655.4|204742.7|204652.7|204771.8|204681.8|204742.7|204652.7|16
1732625260000|2024-11-26 12:47:40|204739.3|204649.3|204798.2|204748.2|204798.2|204748.2|204718.4|204646.2|26
1732625270000|2024-11-26 12:47:50|204794.9|204744.9|204801.3|204751.3|204809.5|204759.5|204789.1|204739.1|24
1732625280000|2024-11-26 12:48:00|204798.6|204748.6|204853.3|204763.3|204864.2|204774.2|204796.1|204746.1|20
1732625290000|2024-11-26 12:48:10|204856.3|204766.3|204825.8|204775.8|204856.3|204790.4|204822.4|204759.3|23
1732625300000|2024-11-26 12:48:20|204824.1|204774.1|204794.4|204744.4|204824.1|204774.1|204786.4|204736.4|14
1732625310000|2024-11-26 12:48:30|204792.8|204742.8|204816.7|204766.7|204825.5|204775.5|204784.5|204734.5|12
1732625320000|2024-11-26 12:48:40|204819.4|204769.4|204821.1|204771.1|204847.7|204778|204819|204746.4|20
1732625330000|2024-11-26 12:48:50|204822.7|204772.7|204828|204778|204837.1|204787.1|204815.9|204765.9|18
1732625340000|2024-11-26 12:49:00|204837.3|204787.3|204823.9|204773.9|204838.6|204788.6|204816.8|204766.8|27
1732625350000|2024-11-26 12:49:10|204824|204774|204800.9|204750.9|204828.2|204778.2|204792.4|204742.4|22
1732625360000|2024-11-26 12:49:20|204873.7|204823.7|204929|204879|204936.9|204886.9|204873.7|204823.7|29
1732625370000|2024-11-26 12:49:30|204929.2|204879.2|204925|204875|204932.6|204882.6|204918.9|204868.9|16
1732625380000|2024-11-26 12:49:40|204926.9|204876.9|204912.2|204862.2|204946.3|204896.3|204910.8|204860.8|26
1732625390000|2024-11-26 12:49:50|204915|204865|204933.9|204843.9|204933.9|204867.1|204896.2|204843.9|23
1732625400000|2024-11-26 12:50:00|204934.3|204844.3|204948.9|204858.9|204953.8|204863.8|204934.3|204844.3|19
1732625410000|2024-11-26 12:50:10|204951.4|204861.4|204969|204879|204986.8|204896.8|204951.4|204861.4|22
1732625420000|2024-11-26 12:50:20|204966.8|204876.8|204986.8|204896.8|205011|204921|204964.5|204874.5|16
1732625430000|2024-11-26 12:50:30|204986.1|204896.1|205012.9|204922.9|205018.8|204928.8|204986.1|204896.1|21
1732625440000|2024-11-26 12:50:40|205015.4|204925.4|205040.3|204950.3|205053.8|204963.8|205012.1|204922.1|11
1732625450000|2024-11-26 12:50:50|205038.3|204948.3|205010.8|204920.8|205038.3|204948.3|205010.8|204920.8|20
1732625460000|2024-11-26 12:51:00|205006.6|204916.6|204975|204885|205006.6|204916.6|204932.8|204842.8|21
1732625470000|2024-11-26 12:51:10|204972.4|204882.4|204860|204770|204972.4|204882.4|204854.8|204764.8|27
1732625480000|2024-11-26 12:51:20|204892.8|204802.8|204863.3|204773.3|204896.9|204806.9|204857.3|204767.3|26
1732625490000|2024-11-26 12:51:30|204864.2|204774.2|204854.5|204764.5|204864.6|204774.6|204852.1|204762.1|17
1732625500000|2024-11-26 12:51:40|204856.7|204766.7|204890.3|204800.3|204897.9|204807.9|204851.9|204761.9|12
1732625510000|2024-11-26 12:51:50|204887.7|204797.7|204854|204764|204887.7|204797.7|204852.8|204762.8|17
1732625520000|2024-11-26 12:52:00|204847.7|204757.7|204852.2|204762.2|204868.7|204778.7|204845|204755|19
1732625530000|2024-11-26 12:52:10|204848.7|204758.7|204848.5|204758.5|204856.8|204766.8|204842.1|204752.1|14
1732625540000|2024-11-26 12:52:20|204844.9|204754.9|204806.9|204716.9|204844.9|204754.9|204797.4|204707.4|10
1732625550000|2024-11-26 12:52:30|204803.5|204713.5|204765.6|204675.6|204805.1|204715.1|204758.8|204668.8|28
1732625560000|2024-11-26 12:52:40|204764.2|204674.2|204747.9|204657.9|204775.2|204685.2|204747.9|204657.9|30
1732625570000|2024-11-26 12:52:50|204761.2|204671.2|204760.2|204670.2|204765.9|204675.9|204755.2|204665.2|23
1732625580000|2024-11-26 12:53:00|204757.8|204667.8|204737.7|204647.7|204775|204685|204721.9|204631.9|27
1732625590000|2024-11-26 12:53:10|204741.4|204651.4|204752|204662|204762.2|204672.2|204738.1|204648.1|17
1732625600000|2024-11-26 12:53:20|204754.7|204664.7|204772.4|204682.4|204772.7|204682.7|204748.9|204658.9|29
1732625610000|2024-11-26 12:53:30|204771|204681|204822.1|204732.1|204829.3|204739.3|204771|204681|16
1732625620000|2024-11-26 12:53:40|204821.8|204731.8|204817.9|204727.9|204826|204736|204815.2|204725.2|11
1732625630000|2024-11-26 12:53:50|204816.2|204726.2|204813.8|204723.8|204816.2|204726.2|204802.9|204712.9|15
1732625640000|2024-11-26 12:54:00|204811.7|204721.7|204825.3|204735.3|204825.3|204735.3|204810.1|204720.1|23
1732625650000|2024-11-26 12:54:10|204834|204784|204810.8|204760.8|204834|204784|204802.2|204752.2|17
1732625660000|2024-11-26 12:54:20|204807.7|204757.7|204803.8|204753.8|204817.6|204767.6|204795.6|204745.6|19
1732625670000|2024-11-26 12:54:30|204800.4|204750.4|204834.3|204784.3|204834.3|204784.3|204800.3|204750.3|15
1732625680000|2024-11-26 12:54:40|204830.9|204780.9|204761.3|204711.3|204831.8|204781.8|204761.3|204711.3|26
1732625690000|2024-11-26 12:54:50|204767.7|204717.7|204768.7|204718.7|204783.3|204733.3|204748.9|204698.9|30
1732625700000|2024-11-26 12:55:00|204759.5|204709.5|204746.3|204696.3|204761|204711|204740.3|204690.3|33
1732625710000|2024-11-26 12:55:10|204740.6|204690.6|204759.9|204709.9|204777.7|204727.7|204736.9|204686.9|33
1732625720000|2024-11-26 12:55:20|204766.3|204716.3|204838.6|204748.6|204872|204782|204766.3|204715.9|27
1732625730000|2024-11-26 12:55:30|204849.7|204759.7|204815.6|204725.6|204857.6|204767.6|204815.6|204725.6|29
1732625740000|2024-11-26 12:55:40|204819.9|204729.9|204814.5|204724.5|204822.7|204732.7|204809|204719|19
1732625750000|2024-11-26 12:55:50|204811.1|204721.1|204771|204721|204811.1|204737.9|204764.8|204714.8|27
1732625760000|2024-11-26 12:56:00|204767|204717|204750.6|204700.6|204776.8|204726.8|204750.6|204700.6|26
1732625770000|2024-11-26 12:56:10|204755.9|204705.9|204742|204692|204759.1|204709.1|204734.7|204684.7|23
1732625780000|2024-11-26 12:56:20|204741.8|204691.8|204792.6|204742.6|204792.6|204742.6|204734.7|204684.7|23
1732625790000|2024-11-26 12:56:30|204793.9|204743.9|204839.4|204789.4|204843.4|204793.4|204793.9|204743.9|22
1732625800000|2024-11-26 12:56:40|204837.8|204787.8|204839|204789|204843.9|204793.9|204829.3|204779.3|29
1732625810000|2024-11-26 12:56:50|204843.3|204793.3|204841.7|204791.7|204848.9|204798.9|204837.4|204787.4|12
1732625820000|2024-11-26 12:57:00|204840.5|204790.5|204905.5|204815.5|204908.9|204818.9|204840.5|204790.5|21
1732625830000|2024-11-26 12:57:10|204905.7|204815.7|204868|204778|204910.2|204820.2|204864.7|204774.7|27
1732625840000|2024-11-26 12:57:20|204865.5|204775.5|204857.4|204767.4|204865.5|204775.5|204857.4|204767.4|23
1732625850000|2024-11-26 12:57:30|204857.1|204767.1|204747.8|204697.8|204857.1|204767.1|204742.3|204692.3|33
1732625860000|2024-11-26 12:57:40|204752.2|204702.2|204758.9|204708.9|204763.6|204713.6|204732.7|204682.7|35
1732625870000|2024-11-26 12:57:50|204761.5|204711.5|204754|204704|204762.9|204712.9|204751.5|204701.5|20
1732625880000|2024-11-26 12:58:00|204759.6|204709.6|204758.4|204708.4|204761.3|204711.3|204744.9|204694.9|19
1732625890000|2024-11-26 12:58:10|204743.1|204693.1|204727.8|204677.8|204758.9|204708.9|204718.5|204668.5|27
1732625900000|2024-11-26 12:58:20|204727.5|204677.5|204721.4|204671.4|204734.1|204684.1|204714|204664|25
1732625910000|2024-11-26 12:58:30|204716.5|204666.5|204721|204631|204724.1|204674.1|204683|204617.8|27
1732625920000|2024-11-26 12:58:40|204722|204632|204715|204625|204722|204632|204706.5|204616.5|30
1732625930000|2024-11-26 12:58:50|204715.4|204625.4|204737.9|204647.9|204737.9|204647.9|204705.7|204615.7|34
1732625940000|2024-11-26 12:59:00|204740.2|204650.2|204677|204627|204743|204653|204676.9|204624.9|25
1732625950000|2024-11-26 12:59:10|204673.4|204623.4|204646.5|204596.5|204692.3|204628.4|204646.5|204596.5|28
1732625960000|2024-11-26 12:59:20|204645.2|204595.2|204624|204574|204680.9|204596.5|204621.4|204571.4|20
1732625970000|2024-11-26 12:59:30|204625.7|204575.7|204690|204600|204702.7|204612.7|204624.9|204574.9|20
1732625980000|2024-11-26 12:59:40|204705.8|204615.8|204713.3|204623.3|204735.5|204645.5|204705.8|204615.8|21
1732625990000|2024-11-26 12:59:50|204722.2|204632.2|204724.3|204634.3|204726.3|204636.3|204711.5|204621.5|20
1732626000000|2024-11-26 13:00:00|204721.2|204631.2|204715.8|204665.8|204734.7|204680.6|204695.1|204629|26
1732626010000|2024-11-26 13:00:10|204718.1|204668.1|204712.1|204662.1|204719.9|204669.9|204712.1|204662.1|16
1732626020000|2024-11-26 13:00:20|204717|204667|204721.1|204671.1|204724.6|204674.6|204710.6|204660.6|27
1732626030000|2024-11-26 13:00:30|204722.1|204672.1|204727.3|204637.3|204727.3|204674.5|204699.2|204637.3|20
1732626040000|2024-11-26 13:00:40|204729|204639|204709.5|204659.5|204729|204659.8|204689.1|204636.3|19
1732626050000|2024-11-26 13:00:50|204709.7|204659.7|204730.4|204640.4|204733.8|204664.2|204694.1|204639|17
1732626060000|2024-11-26 13:01:00|204731.8|204641.8|204763.2|204713.2|204795|204745|204731.8|204641.8|34
1732626070000|2024-11-26 13:01:10|204761.4|204711.4|204805.2|204755.2|204828.5|204778.5|204748.1|204698.1|32
1732626080000|2024-11-26 13:01:20|204812.7|204762.7|204816.8|204766.8|204817.6|204767.6|204772|204722|31
1732626090000|2024-11-26 13:01:30|204809.6|204759.6|204799.9|204749.9|204809.6|204759.6|204780.1|204730.1|21
1732626100000|2024-11-26 13:01:40|204801.1|204751.1|204756.6|204706.6|204804.5|204754.5|204737.8|204687.8|37
1732626110000|2024-11-26 13:01:50|204753.7|204703.7|204770.1|204720.1|204772|204722|204746|204696|33
1732626120000|2024-11-26 13:02:00|204775.2|204725.2|204811.4|204761.4|204832.7|204782.7|204757|204707|34
1732626130000|2024-11-26 13:02:10|204807.1|204757.1|204805.4|204755.4|204815.7|204765.7|204805.3|204755.3|19
1732626140000|2024-11-26 13:02:20|204807.2|204757.2|204851.4|204801.4|204858|204808|204807.2|204757.2|27
1732626150000|2024-11-26 13:02:30|204853.2|204803.2|204851.1|204801.1|204856.7|204806.7|204847.3|204797.3|13
1732626160000|2024-11-26 13:02:40|204849.5|204799.5|204875.8|204825.8|204882.6|204832.6|204848.2|204798.2|27
1732626170000|2024-11-26 13:02:50|204874|204824|204869.2|204819.2|204883.6|204833.6|204855|204805|23
1732626180000|2024-11-26 13:03:00|204860.5|204810.5|204934.5|204884.5|204957.9|204907.9|204860.5|204810.5|29
1732626190000|2024-11-26 13:03:10|204936.4|204886.4|204944.5|204894.5|204957.3|204907.3|204935.7|204885.7|28
1732626200000|2024-11-26 13:03:20|204944.7|204894.7|204945.5|204895.5|204950.5|204900.5|204933.9|204883.9|23
1732626210000|2024-11-26 13:03:30|204945.2|204895.2|204857.6|204807.6|204945.7|204895.7|204842.7|204792.7|28
1732626220000|2024-11-26 13:03:40|204855|204805|204912|204862|204913.7|204863.7|204855|204805|30
1732626230000|2024-11-26 13:03:50|204916.2|204866.2|204999.8|204949.8|204999.8|204949.8|204910.2|204860.2|20
1732626240000|2024-11-26 13:04:00|205016.2|204966.2|204976.4|204926.4|205036.3|204986.3|204965.9|204915.9|30
1732626250000|2024-11-26 13:04:10|204972.8|204922.8|204975.9|204925.9|204991.9|204929.1|204962.2|204899.1|21
1732626260000|2024-11-26 13:04:20|204979.3|204929.3|204985.9|204895.9|205019.6|204929.6|204979.3|204895.9|32
1732626270000|2024-11-26 13:04:30|204985.7|204895.7|204950.9|204900.9|204994.3|204904.3|204950.6|204889.2|13
1732626280000|2024-11-26 13:04:40|204949.7|204899.7|204952.4|204902.4|204972.5|204922.5|204947.9|204897.9|9
1732626290000|2024-11-26 13:04:50|204979.9|204929.9|205000.3|204950.3|205006.8|204956.8|204975.1|204925.1|22
1732626300000|2024-11-26 13:05:00|205003.8|204953.8|205040.2|204990.2|205043.5|204993.5|205003.8|204953.8|28
1732626310000|2024-11-26 13:05:10|205041.1|204991.1|205059.9|205009.9|205077.7|205027.7|205040.9|204990.9|26
1732626320000|2024-11-26 13:05:20|205059.5|205009.5|205039.8|204989.8|205074.9|205024.9|205037.2|204987.2|27
1732626330000|2024-11-26 13:05:30|205042.7|204992.7|205075.4|205025.4|205086.6|205036.6|205037.5|204987.5|25
1732626340000|2024-11-26 13:05:40|205075.3|205025.3|205058.2|205008.2|205075.3|205025.3|205055.6|205005.6|24
1732626350000|2024-11-26 13:05:50|205058.1|205008.1|205031.2|204981.2|205058.1|205008.1|205015.3|204965.3|31
1732626360000|2024-11-26 13:06:00|205029.9|204979.9|205032.5|204982.5|205036.3|204986.3|205025.9|204975.9|30
1732626370000|2024-11-26 13:06:10|205032.4|204982.4|205035.9|204985.9|205040.7|204990.7|205030.4|204980.4|30
1732626380000|2024-11-26 13:06:20|205032.8|204982.8|204990.9|204940.9|205039.3|204989.3|204989.6|204939.6|31
1732626390000|2024-11-26 13:06:30|204991.1|204941.1|204987.9|204937.9|204997.5|204947.5|204965.5|204915.5|29
1732626400000|2024-11-26 13:06:40|204987.8|204937.8|204989.4|204939.4|204993.1|204943.1|204967.6|204917.6|30
1732626410000|2024-11-26 13:06:50|204988.5|204938.5|204955.5|204905.5|204991.5|204941.5|204939.4|204889.4|24
1732626420000|2024-11-26 13:07:00|204956.1|204906.1|204950|204900|204958.4|204908.4|204915.3|204865.3|37
1732626430000|2024-11-26 13:07:10|204953.8|204903.8|204985.6|204935.6|204989.2|204939.2|204953.6|204903.6|20
1732626440000|2024-11-26 13:07:20|204982.3|204932.3|205062.3|205012.3|205065.8|205015.8|204977.4|204927.4|24
1732626450000|2024-11-26 13:07:30|205067.1|205017.1|205073.5|205023.5|205078.5|205028.5|205059|205009|20
1732626460000|2024-11-26 13:07:40|205075.4|205025.4|205067.8|205017.8|205075.4|205025.4|205066.6|205016.6|15
1732626470000|2024-11-26 13:07:50|205063|205013|205068.3|205018.3|205071|205021|205057.8|205007.8|22
1732626480000|2024-11-26 13:08:00|205066.4|205016.4|205067.7|205017.7|205081.2|205031.2|205061.1|205011.1|20
1732626490000|2024-11-26 13:08:10|205064.4|205014.4|205067.9|205017.9|205069.7|205019.7|205060.6|205010.6|26
1732626500000|2024-11-26 13:08:20|205065.9|205015.9|205091.2|205001.2|205092.3|205020|205064.4|205001.2|21
1732626510000|2024-11-26 13:08:30|205089.2|204999.2|205028.7|204938.7|205089.2|204999.2|205028.7|204938.7|25
1732626520000|2024-11-26 13:08:40|205032.9|204942.9|205016.7|204926.7|205041.4|204951.4|205010.4|204920.4|24
1732626530000|2024-11-26 13:08:50|205019.8|204929.8|205002.2|204912.2|205020.8|204930.8|204996.8|204906.8|26
1732626540000|2024-11-26 13:09:00|205001.2|204911.2|204971.4|204881.4|205001.2|204911.2|204959.9|204869.9|26
1732626550000|2024-11-26 13:09:10|204968.8|204878.8|204965.7|204875.7|204975.1|204885.1|204965.7|204875.7|17
1732626560000|2024-11-26 13:09:20|204966.5|204876.5|204976.5|204886.5|204979.7|204889.7|204966.5|204876.5|12
1732626570000|2024-11-26 13:09:30|204976.3|204886.3|204912.7|204862.7|204976.3|204886.3|204911.5|204861.5|25
1732626580000|2024-11-26 13:09:40|204912.6|204862.6|204927.2|204877.2|204930.3|204880.3|204912.6|204862.6|24
1732626590000|2024-11-26 13:09:50|204927.3|204877.3|204916.5|204866.5|204927.3|204877.3|204913.6|204863.6|22
1732626600000|2024-11-26 13:10:00|204916.1|204866.1|204879.9|204829.9|204916.1|204866.1|204866.5|204816.5|29
1732626610000|2024-11-26 13:10:10|204879.8|204829.8|204887.6|204837.6|204895|204845|204879.7|204829.7|23
1732626620000|2024-11-26 13:10:20|204887.9|204837.9|204894.5|204844.5|204896.1|204846.1|204880.4|204830.4|25
1732626630000|2024-11-26 13:10:30|204889.2|204839.2|204888.1|204838.1|204892.5|204842.5|204884.4|204834.4|26
1732626640000|2024-11-26 13:10:40|204892.5|204842.5|204930.8|204880.8|204958.9|204908.9|204886.2|204836.2|25
1732626650000|2024-11-26 13:10:50|204930.6|204880.6|204984.2|204934.2|204998.4|204948.4|204920.4|204870.4|32
1732626660000|2024-11-26 13:11:00|204988.1|204938.1|204969.3|204919.3|204998.6|204948.6|204969.3|204919.3|32
1732626670000|2024-11-26 13:11:10|204960.3|204910.3|204974.9|204884.9|205001.5|204926.4|204960.3|204884.9|23
1732626680000|2024-11-26 13:11:20|204983|204893|204979.1|204889.1|204989.6|204899.6|204978.1|204888.1|15
1732626690000|2024-11-26 13:11:30|204985.5|204895.5|205008.7|204918.7|205014.4|204924.4|204985.5|204895.5|24
1732626700000|2024-11-26 13:11:40|204991|204901|204984.1|204894.1|204997.7|204907.7|204979.9|204889.9|21
1732626710000|2024-11-26 13:11:50|204978.2|204888.2|204981.1|204891.1|204991.8|204901.8|204971.9|204881.9|21
1732626720000|2024-11-26 13:12:00|204978.5|204888.5|204971.5|204881.5|204992.5|204902.5|204967|204877|18
1732626730000|2024-11-26 13:12:10|204975.3|204885.3|204950|204900|204975.3|204920.6|204948.2|204885.3|13
1732626740000|2024-11-26 13:12:20|204953.4|204903.4|204940.7|204850.7|204960.3|204910.3|204931.4|204841.4|19
1732626750000|2024-11-26 13:12:30|204942.6|204852.6|204935.7|204885.7|204947|204897|204889.8|204799.8|32
1732626760000|2024-11-26 13:12:40|204946.3|204896.3|204938.4|204888.4|204947.1|204897.1|204934.8|204884.8|24
1732626770000|2024-11-26 13:12:50|204942.2|204892.2|204935.2|204885.2|204946.3|204896.3|204933.1|204883.1|18
1732626780000|2024-11-26 13:13:00|204931|204881|204927.9|204877.9|204932.5|204882.5|204906.8|204856.8|26
1732626790000|2024-11-26 13:13:10|204915.6|204865.6|204940.2|204890.2|204949.6|204899.6|204915.6|204865.6|21
1732626800000|2024-11-26 13:13:20|204953.7|204903.7|205006.7|204956.7|205008.9|204958.9|204940.3|204890.3|30
1732626810000|2024-11-26 13:13:30|205000.9|204950.9|204996.8|204946.8|205010.7|204960.7|204995.6|204945.6|27
1732626820000|2024-11-26 13:13:40|205000.8|204950.8|204991.2|204941.2|205007.7|204957.7|204991.2|204941.2|23
1732626830000|2024-11-26 13:13:50|204991.5|204941.5|204970.8|204920.8|204999.8|204949.8|204964.8|204914.8|23
1732626840000|2024-11-26 13:14:00|204965.7|204915.7|204945.8|204895.8|204975.7|204925.7|204945.8|204895.8|26
1732626850000|2024-11-26 13:14:10|204952.6|204902.6|204943.2|204893.2|204961.6|204911.6|204939.3|204889.3|23
1732626860000|2024-11-26 13:14:20|204948.8|204898.8|205012|204962|205022.7|204972.7|204948.8|204898.8|22
1732626870000|2024-11-26 13:14:30|204999.4|204949.4|205011.6|204961.6|205015.9|204965.9|204999.4|204949.4|16
1732626880000|2024-11-26 13:14:40|205014.9|204964.9|204995.6|204945.6|205014.9|204964.9|204995.6|204945.6|17
1732626890000|2024-11-26 13:14:50|205009.5|204959.5|204995.3|204945.3|205010.2|204960.2|204995.3|204945.3|20
1732626900000|2024-11-26 13:15:00|204992.7|204942.7|204950.8|204900.8|205000.5|204950.5|204946.3|204896.3|30
1732626910000|2024-11-26 13:15:10|204950.6|204900.6|205062|205012|205078.9|205028.9|204950.2|204900.2|31
1732626920000|2024-11-26 13:15:20|205062.2|205012.2|205068.4|205018.4|205079.5|205029.5|205062.1|205012.1|23
1732626930000|2024-11-26 13:15:30|205068.6|205018.6|205114.6|205064.6|205122.6|205072.6|205063.9|205013.9|31
1732626940000|2024-11-26 13:15:40|205113|205063|205080.4|205030.4|205115.3|205065.3|205071.9|205021.9|35
1732626950000|2024-11-26 13:15:50|205077.2|205027.2|205080.5|205030.5|205081.4|205031.4|205072.7|205022.7|34
1732626960000|2024-11-26 13:16:00|205080.2|205030.2|205084|205034|205096.4|205046.4|205070.9|205020.9|31
1732626970000|2024-11-26 13:16:10|205073.9|205023.9|205087.7|205037.7|205093.5|205043.5|205073.9|205023.9|25
1732626980000|2024-11-26 13:16:20|205087.9|205037.9|205100.6|205050.6|205100.6|205050.6|205082.2|205032.2|24
1732626990000|2024-11-26 13:16:30|205096.3|205046.3|205102.6|205052.6|205102.6|205052.6|205093.9|205043.9|26
1732627000000|2024-11-26 13:16:40|205102.2|205052.2|205171|205121|205171|205121|205094.7|205044.7|31
1732627010000|2024-11-26 13:16:50|205171.5|205121.5|205124.8|205074.8|205173.4|205123.4|205096.8|205046.8|30
1732627020000|2024-11-26 13:17:00|205124.7|205074.7|205107.9|205057.9|205138.2|205088.2|205104.2|205054.2|37
1732627030000|2024-11-26 13:17:10|205109.1|205059.1|205121.7|205071.7|205123|205073|205100.7|205050.7|25
1732627040000|2024-11-26 13:17:20|205126.5|205076.5|205140.4|205090.4|205140.4|205090.4|205122.5|205072.5|22
1732627050000|2024-11-26 13:17:30|205137.2|205087.2|205137.3|205087.3|205167.3|205117.3|205129.4|205079.4|32
1732627060000|2024-11-26 13:17:40|205123.8|205073.8|205141.2|205091.2|205142|205092|205123.8|205073.8|33
1732627070000|2024-11-26 13:17:50|205127.9|205077.9|205132.6|205082.6|205142.8|205092.8|205127.9|205077.9|25
1732627080000|2024-11-26 13:18:00|205130.9|205080.9|205132.5|205082.5|205134.3|205084.3|205112.9|205062.9|34
1732627090000|2024-11-26 13:18:10|205131.5|205081.5|205170|205080|205174.7|205090.1|205126.3|205066.2|20
1732627100000|2024-11-26 13:18:20|205179.4|205089.4|205205|205115|205207.5|205117.5|205179.4|205089.4|13
1732627110000|2024-11-26 13:18:30|205201.8|205111.8|205259.4|205169.4|205265.4|205175.4|205198.8|205108.8|28
1732627120000|2024-11-26 13:18:40|205258.9|205168.9|205278.7|205188.7|205280.5|205211.2|205257|205167|29
1732627130000|2024-11-26 13:18:50|205278|205188|205240.9|205190.9|205278|205196|205239.5|205171.8|19
1732627140000|2024-11-26 13:19:00|205240.6|205190.6|205238.8|205188.8|205245.4|205195.4|205238.8|205188.8|16
1732627150000|2024-11-26 13:19:10|205245|205195|205248.8|205198.8|205251|205201|205245|205195|7
1732627160000|2024-11-26 13:19:20|205289.3|205239.3|205290|205240|205290|205240|205274.7|205224.7|29
1732627170000|2024-11-26 13:19:30|205290.5|205240.5|205122.6|205072.6|205291.1|205241.1|205122.6|205059.3|30
1732627180000|2024-11-26 13:19:40|205110.9|205060.9|205120.9|205070.9|205122.5|205072.5|205104.6|205054.6|28
1732627190000|2024-11-26 13:19:50|205122.8|205072.8|205130.6|205080.6|205146.4|205096.4|205082.7|205032.7|32
1732627200000|2024-11-26 13:20:00|205189.2|205139.2|205152.8|205102.8|205245.8|205169.8|205146|205078.4|35
1732627210000|2024-11-26 13:20:10|205170.7|205080.7|205161|205111|205197.3|205114.8|205153.2|205071.3|34
1732627220000|2024-11-26 13:20:20|205154.9|205104.9|205153.8|205103.8|205181.7|205119.4|205147.7|205082.5|20
1732627230000|2024-11-26 13:20:30|205158.4|205108.4|205161.6|205111.6|205161.6|205111.6|205153.6|205103.6|15
1732627240000|2024-11-26 13:20:40|205163.1|205113.1|205168.6|205118.6|205176.7|205126.7|205154.8|205104.8|27
1732627250000|2024-11-26 13:20:50|205176.3|205126.3|205206.8|205156.8|205211.2|205161.2|205174.9|205124.9|27
1732627260000|2024-11-26 13:21:00|205202.5|205152.5|205297.7|205247.7|205297.7|205247.7|205188.7|205138.7|29
1732627270000|2024-11-26 13:21:10|205294.9|205244.9|205272.5|205222.5|205294.9|205244.9|205263.4|205213.4|24
1732627280000|2024-11-26 13:21:20|205269|205219|205271.7|205221.7|205272.7|205222.7|205259.8|205209.8|24
1732627290000|2024-11-26 13:21:30|205269.1|205219.1|205306.5|205256.5|205315.6|205265.6|205260.9|205210.9|27
1732627300000|2024-11-26 13:21:40|205315.1|205265.1|205352.3|205302.3|205366.6|205316.6|205304.5|205254.5|34
1732627310000|2024-11-26 13:21:50|205351.2|205301.2|205371.3|205321.3|205410|205360|205351|205301|39
1732627320000|2024-11-26 13:22:00|205372.7|205322.7|205411|205361|205441.9|205391.9|205370.3|205320.3|35
1732627330000|2024-11-26 13:22:10|205411.2|205361.2|205392.1|205342.1|205424.5|205374.5|205374.6|205324.6|37
1732627340000|2024-11-26 13:22:20|205409.2|205359.2|205356.6|205306.6|205410.2|205360.2|205337|205287|37
1732627350000|2024-11-26 13:22:30|205362.3|205312.3|205391|205341|205400.2|205350.2|205327.6|205277.6|33
1732627360000|2024-11-26 13:22:40|205368.7|205318.7|205343|205293|205385.4|205335.4|205331.8|205281.8|32
1732627370000|2024-11-26 13:22:50|205347.6|205297.6|205350.4|205300.4|205354.4|205304.4|205339.2|205289.2|24
1732627380000|2024-11-26 13:23:00|205352.6|205302.6|205333|205283|205383|205333|205327.8|205277.8|30
1732627390000|2024-11-26 13:23:10|205329.4|205279.4|205389.2|205339.2|205395.9|205341.5|205329.4|205279.4|30
1732627400000|2024-11-26 13:23:20|205360.8|205310.8|205380.6|205330.6|205392.5|205342.5|205360.8|205310.8|34
1732627410000|2024-11-26 13:23:30|205382.7|205332.7|205380.2|205330.2|205385|205335|205367.3|205317.3|24
1732627420000|2024-11-26 13:23:40|205397.3|205347.3|205400.4|205350.4|205402.7|205352.7|205397.3|205347.3|4
1732627430000|2024-11-26 13:23:50|205403.1|205353.1|205409|205359|205414.5|205364.5|205400.1|205350.1|18
1732627440000|2024-11-26 13:24:00|205405.5|205355.5|205409.7|205359.7|205410|205360|205401.5|205351.5|21
1732627450000|2024-11-26 13:24:10|205409.1|205359.1|205447.6|205397.6|205462.9|205412.9|205409.1|205359.1|20
1732627460000|2024-11-26 13:24:20|205448.7|205398.7|205497.3|205447.3|205501.4|205451.4|205444.1|205394.1|20
1732627470000|2024-11-26 13:24:30|205499.9|205449.9|205478|205428|205500.9|205450.9|205477.6|205427.6|35
1732627480000|2024-11-26 13:24:40|205489.6|205439.6|205511.3|205421.3|205515.3|205450.7|205476.5|205405.7|28
1732627490000|2024-11-26 13:24:50|205540.6|205490.6|205569.9|205519.9|205584.8|205534.8|205528.3|205478.3|37
1732627500000|2024-11-26 13:25:00|205564|205514|205552.7|205502.7|205564.4|205514.4|205533|205483|35
1732627510000|2024-11-26 13:25:10|205549.8|205499.8|205554.2|205504.2|205565.9|205515.9|205533.2|205483.2|26
1732627520000|2024-11-26 13:25:20|205545.1|205495.1|205481.9|205431.9|205561.3|205511.3|205478.9|205428.9|32
1732627530000|2024-11-26 13:25:30|205486.9|205436.9|205494|205444|205500|205450|205483.2|205433.2|18
1732627540000|2024-11-26 13:25:40|205491.5|205441.5|205496.9|205446.9|205511.7|205461.7|205491.5|205441.5|19
1732627550000|2024-11-26 13:25:50|205496.6|205446.6|205584|205534|205591.5|205541.5|205486.7|205436.7|28
1732627560000|2024-11-26 13:26:00|205578.7|205528.7|205546.4|205496.4|205583.8|205533.8|205546.4|205496.4|28
1732627570000|2024-11-26 13:26:10|205546.1|205496.1|205485.1|205435.1|205546.1|205496.1|205482.3|205432.3|17
1732627580000|2024-11-26 13:26:20|205486.8|205436.8|205486.9|205436.9|205491.7|205441.7|205485|205435|10
1732627590000|2024-11-26 13:26:30|205494.7|205444.7|205479.5|205429.5|205500.8|205450.8|205475.1|205425.1|24
1732627600000|2024-11-26 13:26:40|205483.3|205433.3|205487.8|205437.8|205510.8|205460.8|205483.3|205433.3|19
1732627610000|2024-11-26 13:26:50|205485|205435|205461.6|205411.6|205485|205435|205461.6|205411.6|28
1732627620000|2024-11-26 13:27:00|205454.1|205404.1|205368.5|205318.5|205460|205410|205367.3|205317.3|28
1732627630000|2024-11-26 13:27:10|205363.1|205313.1|205394.5|205304.5|205412|205362|205363|205304.4|27
1732627640000|2024-11-26 13:27:20|205394.4|205304.4|205398.4|205308.4|205409.3|205319.3|205390.5|205300.5|32
1732627650000|2024-11-26 13:27:30|205405.1|205315.1|205407.9|205317.9|205429.2|205339.2|205375.5|205302.6|29
1732627660000|2024-11-26 13:27:40|205407.7|205317.7|205419.6|205369.6|205432.1|205372.8|205402.5|205315.1|21
1732627670000|2024-11-26 13:27:50|205417|205367|205371.3|205321.3|205419|205369|205371.3|205321.3|19
1732627680000|2024-11-26 13:28:00|205378.2|205328.2|205386.4|205336.4|205406.4|205356.4|205372.6|205322.6|30
1732627690000|2024-11-26 13:28:10|205385.2|205335.2|205393.2|205343.2|205393.9|205343.9|205382.9|205332.9|25
1732627700000|2024-11-26 13:28:20|205392.4|205342.4|205365.1|205315.1|205396.6|205346.6|205362.1|205312.1|27
1732627710000|2024-11-26 13:28:30|205365.3|205315.3|205373.4|205323.4|205379.1|205329.1|205365.3|205315.3|21
1732627720000|2024-11-26 13:28:40|205367.7|205317.7|205369.5|205319.5|205375.5|205325.5|205366|205316|25
1732627730000|2024-11-26 13:28:50|205374.1|205324.1|205372.2|205322.2|205386.5|205336.5|205369.5|205319.5|22
1732627740000|2024-11-26 13:29:00|205372.1|205322.1|205389.5|205339.5|205392.8|205342.8|205368.5|205318.5|29
1732627750000|2024-11-26 13:29:10|205393.4|205343.4|205459.1|205409.1|205477.3|205427.3|205393.4|205343.4|24
1732627760000|2024-11-26 13:29:20|205464.1|205414.1|205477.9|205427.9|205504.3|205454.3|205464.1|205414.1|30
1732627770000|2024-11-26 13:29:30|205475.2|205425.2|205503.2|205453.2|205521.2|205471.2|205475.2|205425.2|25
1732627780000|2024-11-26 13:29:40|205501.7|205451.7|205508.7|205458.7|205513.3|205463.3|205498.7|205448.7|26
1732627790000|2024-11-26 13:29:50|205501.3|205451.3|205502.8|205452.8|205520.7|205470.7|205501.3|205451.3|27
1732627800000|2024-11-26 13:30:00|205502.6|205452.6|205503|205453|205526|205467.1|205495|205430.9|25
1732627810000|2024-11-26 13:30:10|205503.5|205453.5|205505.1|205455.1|205549.1|205499.1|205491.9|205441.9|30
1732627820000|2024-11-26 13:30:20|205487.7|205437.7|205401.7|205351.7|205494.5|205444.5|205401.7|205351.7|23
1732627830000|2024-11-26 13:30:30|205403.6|205353.6|205438.4|205348.4|205447.7|205372.3|205387.8|205328.8|33
1732627840000|2024-11-26 13:30:40|205434.7|205344.7|205467.6|205417.6|205495|205445|205430.4|205344.7|31
1732627850000|2024-11-26 13:30:50|205464.2|205414.2|205454.6|205404.6|205492.3|205442.3|205449.5|205399.5|29
1732627860000|2024-11-26 13:31:00|205455.4|205405.4|205384.8|205334.8|205455.4|205405.4|205384.8|205318.8|31
1732627870000|2024-11-26 13:31:10|205403.6|205313.6|205269.5|205179.5|205403.6|205336.7|205268.2|205178.2|36
1732627880000|2024-11-26 13:31:20|205269.2|205179.2|205265.8|205175.8|205293.9|205203.9|205263.5|205173.5|33
1732627890000|2024-11-26 13:31:30|205263|205173|205222.3|205132.3|205269|205179|205222.3|205132.3|22
1732627900000|2024-11-26 13:31:40|205212.2|205122.2|205161.3|205071.3|205218.5|205128.5|205148.4|205058.4|31
1732627910000|2024-11-26 13:31:50|205165.3|205075.3|205160.2|205070.2|205207.3|205117.3|205143.8|205053.8|30
1732627920000|2024-11-26 13:32:00|205174.7|205084.7|205159.2|205069.2|205175.8|205085.8|205152.8|205062.8|26
1732627930000|2024-11-26 13:32:10|205159|205069|205179.1|205129.1|205188.5|205138.5|205159|205069|24
1732627940000|2024-11-26 13:32:20|205181.6|205131.6|205179.7|205129.7|205184|205134|205140.6|205090.6|25
1732627950000|2024-11-26 13:32:30|205179.3|205129.3|205152.1|205102.1|205179.3|205129.3|205133.9|205083.9|30
1732627960000|2024-11-26 13:32:40|205145.7|205095.7|205148|205098|205159.5|205109.5|205139.7|205089.7|26
1732627970000|2024-11-26 13:32:50|205147.8|205097.8|205146.1|205096.1|205150.3|205100.3|205140.3|205090.3|23
1732627980000|2024-11-26 13:33:00|205151.3|205101.3|205230|205140|205230|205140|205143.4|205093.4|29
1732627990000|2024-11-26 13:33:10|205224.9|205174.9|205178.9|205088.9|205228.1|205178.1|205178.4|205088.4|31
1732628000000|2024-11-26 13:33:20|205179.1|205089.1|205157.2|205067.2|205179.1|205089.1|205157.2|205067.2|31
1732628010000|2024-11-26 13:33:30|205155.7|205065.7|205120.3|205030.3|205156.2|205066.2|205115.9|205030.3|26
1732628020000|2024-11-26 13:33:40|205118.9|205028.9|205064.4|205014.4|205136.6|205046.6|205030.6|204980.6|18
1732628030000|2024-11-26 13:33:50|205061.1|205011.1|205091.7|205001.7|205113.4|205027.2|205061.1|204989|32
1732628040000|2024-11-26 13:34:00|205091.5|205001.5|205087.4|204997.4|205093.2|205003.2|205087.4|204997.4|19
1732628050000|2024-11-26 13:34:10|205089.4|204999.4|205133.3|204983|205135.3|205013.9|205089.4|204983|21
1732628060000|2024-11-26 13:34:20|205102.5|205012.5|205130.7|205040.7|205134|205044|205092.7|205002.7|18
1732628070000|2024-11-26 13:34:30|205130.5|205040.5|205133.5|205043.5|205138|205048|205129.7|205039.7|9
1732628080000|2024-11-26 13:34:40|205132.2|205042.2|205121.3|205071.3|205133.2|205076.9|205108.1|205039.8|13
1732628090000|2024-11-26 13:34:50|205120|205070|205061|205011|205153.1|205097.9|205061|205011|21
1732628100000|2024-11-26 13:35:00|205048.2|204998.2|205087.4|204997.4|205119.6|205055.8|205031.1|204941.1|27
1732628110000|2024-11-26 13:35:10|205086.7|204996.7|205083.2|204993.2|205086.7|204996.7|205063.6|204973.6|11
1732628120000|2024-11-26 13:35:20|205079.8|204989.8|205100.5|205010.5|205100.5|205010.5|205078|204988|18
1732628130000|2024-11-26 13:35:30|205104.5|205014.5|205105.6|205015.6|205117.4|205027.4|205082.7|204992.7|27
1732628140000|2024-11-26 13:35:40|205115.2|205025.2|205103.9|205053.9|205122.8|205061.6|205103.9|205025.2|15
1732628150000|2024-11-26 13:35:50|205109.9|205059.9|205155.6|205065.6|205159.3|205091.8|205105.1|205055.1|28
1732628160000|2024-11-26 13:36:00|205158.9|205068.9|205182.1|205132.1|205219.7|205135.1|205137.5|205068.9|29
1732628170000|2024-11-26 13:36:10|205188.4|205138.4|205230.4|205140.4|205234.3|205144.3|205182.5|205108.2|26
1732628180000|2024-11-26 13:36:20|205233.3|205143.3|205221.3|205131.3|205233.3|205143.3|205213.7|205123.7|21
1732628190000|2024-11-26 13:36:30|205221.5|205131.5|205108|205018|205227.4|205137.4|205093.7|205018|28
1732628200000|2024-11-26 13:36:40|205110.8|205020.8|205111.6|205021.6|205119|205029|205103.7|205013.7|16
1732628210000|2024-11-26 13:36:50|205120.4|205030.4|205147.5|205057.5|205180.7|205114.8|205091.3|205027.6|26
1732628220000|2024-11-26 13:37:00|205147.8|205057.8|205146.1|205096.1|205154.2|205096.1|205144.2|205054.2|23
1732628230000|2024-11-26 13:37:10|205150.8|205100.8|205160.8|205070.8|205172.9|205100.8|205150.8|205062.3|30
1732628240000|2024-11-26 13:37:20|205158|205068|205150.5|205060.5|205158|205068|205138.6|205048.6|26
1732628250000|2024-11-26 13:37:30|205147.2|205057.2|205093.1|205003.1|205150.8|205097.3|205089.7|204999.7|32
1732628260000|2024-11-26 13:37:40|205090|205000|205096.1|205006.1|205098|205008|205082.4|204992.4|23
1732628270000|2024-11-26 13:37:50|205100.3|205010.3|205139.9|205049.9|205144.2|205054.2|205099.6|205009.6|25
1732628280000|2024-11-26 13:38:00|205135.4|205045.4|205130.2|205080.2|205154.9|205084.7|205123.1|205033.1|20
1732628290000|2024-11-26 13:38:10|205139.8|205089.8|205137.9|205087.9|205140|205090|205132.9|205082.9|9
1732628300000|2024-11-26 13:38:20|205139.6|205089.6|205133.3|205083.3|205140.5|205090.5|205133.2|205083.2|9
1732628310000|2024-11-26 13:38:30|205139.9|205089.9|205145.5|205055.5|205145.5|205090.6|205130.5|205047.5|16
1732628320000|2024-11-26 13:38:40|205145.2|205055.2|205192.3|205142.3|205192.3|205142.3|205135.9|205055.2|35
1732628330000|2024-11-26 13:38:50|205196.1|205146.1|205205.3|205115.3|205222.8|205146.1|205187.7|205112.9|20
1732628340000|2024-11-26 13:39:00|205211.7|205121.7|205197.2|205107.2|205224.1|205134.1|205197.2|205107.2|31
1732628350000|2024-11-26 13:39:10|205165.8|205115.8|205200.2|205110.2|205215.9|205126.6|205165.6|205106.7|21
1732628360000|2024-11-26 13:39:20|205209.9|205119.9|205194.6|205144.6|205215.3|205147.4|205179.6|205114.6|21
1732628370000|2024-11-26 13:39:30|205193.4|205143.4|205108.5|205058.5|205194|205144|205094.9|205044.9|29
1732628380000|2024-11-26 13:39:40|205103.3|205053.3|205167.5|205117.5|205169.6|205119.6|205103.3|205053.3|27
1732628390000|2024-11-26 13:39:50|205173.7|205123.7|205196.6|205106.6|205202.1|205131.8|205165.9|205082.9|35
1732628400000|2024-11-26 13:40:00|205205|205115|205160.6|205110.6|205224.6|205134.6|205153.3|205088.5|27
1732628410000|2024-11-26 13:40:10|205163.9|205113.9|205155.2|205105.2|205196.9|205146.9|205142|205092|30
1732628420000|2024-11-26 13:40:20|205157.3|205107.3|205170.3|205120.3|205170.3|205120.3|205147.1|205097.1|24
1732628430000|2024-11-26 13:40:30|205173.1|205123.1|205194.3|205144.3|205207|205157|205150.9|205100.9|29
1732628440000|2024-11-26 13:40:40|205198.2|205148.2|205230.7|205180.7|205230.7|205180.7|205190.3|205140.3|26
1732628450000|2024-11-26 13:40:50|205229.7|205179.7|205226.9|205176.9|205229.7|205179.7|205220.8|205170.8|10
1732628460000|2024-11-26 13:41:00|205225.3|205175.3|205225.9|205175.9|205230.5|205180.5|205225.3|205175.3|11
1732628470000|2024-11-26 13:41:10|205229.8|205179.8|205231.4|205181.4|205233.5|205183.5|205224.1|205174.1|11
1732628480000|2024-11-26 13:41:20|205230.3|205180.3|205229.5|205179.5|205234.1|205184.1|205228.8|205178.8|10
1732628490000|2024-11-26 13:41:30|205231.1|205181.1|205229.8|205179.8|205231.1|205181.1|205229.8|205179.8|2
1732628500000|2024-11-26 13:41:40|205230.6|205180.6|205220.8|205170.8|205231.9|205181.9|205200.6|205150.6|12
1732628510000|2024-11-26 13:41:50|205219.8|205169.8|205338.9|205288.9|205357.7|205291.6|205219.5|205169.5|28
1732628520000|2024-11-26 13:42:00|205346.5|205296.5|205343.1|205293.1|205357.5|205296.5|205322.2|205266.1|23
1732628530000|2024-11-26 13:42:10|205350.9|205300.9|205393.8|205303.8|205406.9|205336.1|205350.9|205266.3|26
1732628540000|2024-11-26 13:42:20|205393.1|205303.1|205321.2|205271.2|205393.1|205303.1|205321.2|205271.2|29
1732628550000|2024-11-26 13:42:30|205320.9|205270.9|205323.4|205273.4|205325.9|205275.9|205320.9|205270.9|19
1732628560000|2024-11-26 13:42:40|205323.6|205273.6|205342.3|205252.3|205347.8|205274.2|205322.9|205252.3|13
1732628570000|2024-11-26 13:42:50|205343|205253|205300.1|205250.1|205346.4|205256.4|205300.1|205243.4|14
1732628580000|2024-11-26 13:43:00|205293.9|205243.9|205322.8|205272.8|205328.2|205278.2|205290.1|205240.1|25
1732628590000|2024-11-26 13:43:10|205324.8|205274.8|205257.9|205207.9|205326.7|205276.7|205257.9|205207.9|25
1732628600000|2024-11-26 13:43:20|205268.2|205218.2|205253.6|205203.6|205268.2|205218.2|205242.8|205192.8|21
1732628610000|2024-11-26 13:43:30|205246.3|205196.3|205317.9|205267.9|205327.3|205277.3|205246.3|205196.3|31
1732628620000|2024-11-26 13:43:40|205320.1|205270.1|205332.7|205282.7|205332.7|205282.7|205320.1|205270.1|26
1732628630000|2024-11-26 13:43:50|205332.6|205282.6|205356.5|205306.5|205357.5|205307.5|205332.6|205282.6|24
1732628640000|2024-11-26 13:44:00|205351.1|205301.1|205388.3|205338.3|205389|205339|205351.1|205301.1|18
1732628650000|2024-11-26 13:44:10|205382.1|205332.1|205436.7|205386.7|205443.5|205393.5|205382.1|205332.1|14
1732628660000|2024-11-26 13:44:20|205431|205381|205445.8|205395.8|205450|205400|205431|205381|20
1732628670000|2024-11-26 13:44:30|205443.4|205393.4|205443.3|205393.3|205444.9|205394.9|205437.8|205387.8|6
1732628680000|2024-11-26 13:44:40|205444.8|205394.8|205441.9|205391.9|205444.8|205394.8|205430.5|205380.5|22
1732628690000|2024-11-26 13:44:50|205438.1|205388.1|205456.9|205406.9|205485.8|205421|205435.1|205363.9|24
1732628700000|2024-11-26 13:45:00|205454.4|205404.4|205455.7|205365.7|205476.1|205404.4|205452.3|205362.3|19
1732628710000|2024-11-26 13:45:10|205452.2|205362.2|205560.5|205470.5|205560.5|205470.5|205452.2|205362.2|25
1732628720000|2024-11-26 13:45:20|205558.4|205468.4|205564.9|205514.9|205596.4|205514.9|205550.6|205460.6|23
1732628730000|2024-11-26 13:45:30|205568.2|205518.2|205598|205508|205605.6|205548.4|205554.4|205504.4|23
1732628740000|2024-11-26 13:45:40|205583.1|205533.1|205500.8|205450.8|205599.7|205549.7|205500.8|205450.8|22
1732628750000|2024-11-26 13:45:50|205495.6|205445.6|205475.6|205425.6|205515.6|205465.6|205435.8|205385.8|28
1732628760000|2024-11-26 13:46:00|205485.8|205435.8|205478.6|205428.6|205485.8|205435.8|205461.3|205411.3|25
1732628770000|2024-11-26 13:46:10|205469.6|205419.6|205442.8|205392.8|205503.9|205439.5|205442.8|205392.8|31
1732628780000|2024-11-26 13:46:20|205442.5|205392.5|205474|205424|205485.5|205435.5|205442.5|205392.5|33
1732628790000|2024-11-26 13:46:30|205463.4|205413.4|205408.8|205358.8|205474.1|205424.1|205408.8|205358.8|21
1732628800000|2024-11-26 13:46:40|205414.1|205364.1|205432.6|205382.6|205449.3|205399.3|205414.1|205364.1|27
1732628810000|2024-11-26 13:46:50|205435|205385|205413.6|205363.6|205437.4|205387.4|205394|205344|21
1732628820000|2024-11-26 13:47:00|205409.6|205359.6|205425.7|205375.7|205447.1|205397.1|205409.1|205359.1|25
1732628830000|2024-11-26 13:47:10|205425.9|205375.9|205456.1|205406.1|205456.1|205406.1|205425.9|205375.9|21
1732628840000|2024-11-26 13:47:20|205447.6|205397.6|205448.1|205398.1|205455|205405|205438|205388|22
1732628850000|2024-11-26 13:47:30|205440.3|205390.3|205406.4|205356.4|205451.2|205401.2|205405.4|205355.4|27
1732628860000|2024-11-26 13:47:40|205412.7|205362.7|205418|205368|205422.4|205372.4|205412.7|205362.7|20
1732628870000|2024-11-26 13:47:50|205421|205371|205419|205369|205421.9|205371.9|205410.5|205360.5|14
1732628880000|2024-11-26 13:48:00|205415|205365|205494.5|205444.5|205514.3|205464.3|205415|205365|30
1732628890000|2024-11-26 13:48:10|205500.4|205450.4|205526.1|205476.1|205535.5|205485.5|205491|205441|31
1732628900000|2024-11-26 13:48:20|205529.8|205479.8|205572.3|205522.3|205585.8|205535.8|205529.8|205479.8|31
1732628910000|2024-11-26 13:48:30|205586|205536|205625.2|205535.2|205637.1|205571|205574.3|205524.3|29
1732628920000|2024-11-26 13:48:40|205625.3|205535.3|205524.1|205474.1|205625.3|205567|205513.7|205463.7|31
1732628930000|2024-11-26 13:48:50|205524.3|205474.3|205539.5|205489.5|205541.1|205491.1|205524.3|205474.3|19
1732628940000|2024-11-26 13:49:00|205539.6|205489.6|205551.7|205501.7|205566.8|205516.8|205538.4|205488.4|28
1732628950000|2024-11-26 13:49:10|205556|205506|205572.1|205522.1|205575.6|205525.6|205546.3|205496.3|27
1732628960000|2024-11-26 13:49:20|205574.8|205524.8|205582.8|205532.8|205582.8|205532.8|205572.3|205522.3|16
1732628970000|2024-11-26 13:49:30|205582.9|205532.9|205612|205562|205616.3|205566.3|205578.8|205528.8|24
1732628980000|2024-11-26 13:49:40|205607.2|205557.2|205608.7|205558.7|205618.2|205568.2|205600.5|205550.5|18
1732628990000|2024-11-26 13:49:50|205606.2|205556.2|205607.4|205557.4|205616.5|205566.5|205606.2|205556.2|18
1732629000000|2024-11-26 13:50:00|205606.6|205556.6|205606.6|205556.6|205615.2|205565.2|205600.6|205550.6|20
1732629010000|2024-11-26 13:50:10|205615.4|205565.4|205655.8|205605.8|205655.8|205605.8|205606.6|205556.6|15
1732629020000|2024-11-26 13:50:20|205656.2|205606.2|205667.6|205617.6|205710|205660|205656.2|205606.2|21
1732629030000|2024-11-26 13:50:30|205692.1|205642.1|205659.8|205609.8|205715.9|205665.9|205659.7|205609.7|27
1732629040000|2024-11-26 13:50:40|205669.9|205619.9|205663.9|205613.9|205669.9|205619.9|205655.4|205605.4|14
1732629050000|2024-11-26 13:50:50|205666.8|205616.8|205721.1|205671.1|205721.1|205671.1|205666.8|205616.8|19
1732629060000|2024-11-26 13:51:00|205719.5|205669.5|205714.3|205664.3|205719.5|205669.5|205709.4|205659.4|23
1732629070000|2024-11-26 13:51:10|205714.6|205664.6|205667.1|205617.1|205716.8|205666.8|205661.6|205611.6|26
1732629080000|2024-11-26 13:51:20|205670.1|205620.1|205668.5|205618.5|205698.9|205648.9|205668.5|205618.5|33
1732629090000|2024-11-26 13:51:30|205663.4|205613.4|205669|205619|205679.8|205629.8|205648.4|205598.4|36
1732629100000|2024-11-26 13:51:40|205669.4|205619.4|205697.8|205647.8|205698.1|205648.1|205663|205613|23
1732629110000|2024-11-26 13:51:50|205695.2|205645.2|205641.2|205591.2|205705.4|205655.4|205641.2|205591.2|36
1732629120000|2024-11-26 13:52:00|205646.3|205596.3|205719.8|205669.8|205719.8|205669.8|205639.1|205589.1|27
1732629130000|2024-11-26 13:52:10|205724.7|205674.7|205728.3|205678.3|205728.3|205678.3|205713.3|205663.3|25
1732629140000|2024-11-26 13:52:20|205725.8|205675.8|205720.2|205670.2|205725.8|205675.8|205711.1|205661.1|17
1732629150000|2024-11-26 13:52:30|205720.3|205670.3|205722.2|205672.2|205730.5|205680.5|205719.4|205669.4|12
1732629160000|2024-11-26 13:52:40|205724.8|205674.8|205791.9|205741.9|205795|205745|205722.3|205672.3|24
1732629170000|2024-11-26 13:52:50|205788.4|205738.4|205769.7|205719.7|205796|205746|205769.4|205719.4|25
1732629180000|2024-11-26 13:53:00|205781.1|205731.1|205739.3|205689.3|205788.5|205738.5|205730.3|205680.3|27
1732629190000|2024-11-26 13:53:10|205730.3|205680.3|205755.5|205705.5|205758|205708|205726.9|205676.9|28
1732629200000|2024-11-26 13:53:20|205711.5|205661.5|205701.8|205651.8|205711.5|205661.5|205681.7|205631.7|30
1732629210000|2024-11-26 13:53:30|205704.6|205654.6|205713.9|205663.9|205721.8|205671.8|205704.6|205654.6|21
1732629220000|2024-11-26 13:53:40|205713.8|205663.8|205755.7|205705.7|205760.9|205710.9|205708.6|205658.6|19
1732629230000|2024-11-26 13:53:50|205748.1|205698.1|205735.6|205685.6|205750.4|205700.4|205727.3|205677.3|27
1732629240000|2024-11-26 13:54:00|205731.5|205681.5|205718.1|205668.1|205736.2|205686.2|205711.7|205661.7|25
1732629250000|2024-11-26 13:54:10|205726.5|205676.5|205754.6|205704.6|205759.5|205709.5|205718.1|205668.1|29
1732629260000|2024-11-26 13:54:20|205754.4|205704.4|205763.9|205713.9|205773.9|205723.9|205750.5|205700.5|13
1732629270000|2024-11-26 13:54:30|205760.7|205710.7|205761.5|205711.5|205785.6|205735.6|205753.5|205703.5|29
1732629280000|2024-11-26 13:54:40|205759.2|205709.2|205710.5|205660.5|205759.2|205709.2|205696|205646|24
1732629290000|2024-11-26 13:54:50|205710.3|205660.3|205745.2|205695.2|205759.1|205709.1|205709.7|205659.7|23
1732629300000|2024-11-26 13:55:00|205746.6|205696.6|205767.1|205717.1|205777.8|205727.8|205746.6|205696.6|18
1732629310000|2024-11-26 13:55:10|205771.8|205721.8|205786.6|205736.6|205788.3|205738.3|205770|205720|26
1732629320000|2024-11-26 13:55:20|205780.8|205730.8|205773.8|205723.8|205780.9|205730.9|205768.9|205718.9|19
1732629330000|2024-11-26 13:55:30|205782.2|205732.2|205774|205724|205786.4|205736.4|205771.3|205721.3|18
1732629340000|2024-11-26 13:55:40|205776.1|205726.1|205776.1|205726.1|205784.7|205734.7|205772.9|205722.9|15
1732629350000|2024-11-26 13:55:50|205781.8|205731.8|205765.9|205715.9|205784.5|205734.5|205765.2|205715.2|22
1732629360000|2024-11-26 13:56:00|205766|205716|205827.3|205777.3|205827.3|205777.3|205765.2|205715.2|11
1732629370000|2024-11-26 13:56:10|205860.3|205810.3|205853.1|205803.1|205873.1|205823.1|205842.4|205792.4|29
1732629380000|2024-11-26 13:56:20|205856|205806|205874|205824|205876|205826|205855.5|205805.5|20
1732629390000|2024-11-26 13:56:30|205870.5|205820.5|205852.4|205762.4|205897|205825.9|205851.9|205761.9|30
1732629400000|2024-11-26 13:56:40|205834.3|205784.3|205820.6|205770.6|205835.3|205785.3|205820.6|205770.6|12
1732629410000|2024-11-26 13:56:50|205821.9|205771.9|205827|205777|205850.9|205800.9|205821.9|205771.9|22
1732629420000|2024-11-26 13:57:00|205827.5|205777.5|205827.4|205777.4|205831.1|205781.1|205825.3|205775.3|11
1732629430000|2024-11-26 13:57:10|205830.9|205780.9|205819.6|205769.6|205834.1|205784.1|205819.6|205769.6|24
1732629440000|2024-11-26 13:57:20|205822.9|205772.9|205810.6|205760.6|205830.2|205780.2|205790.8|205740.8|25
1732629450000|2024-11-26 13:57:30|205821.9|205771.9|205830.3|205780.3|205839|205789|205814.3|205764.3|30
1732629460000|2024-11-26 13:57:40|205830.6|205780.6|205810.8|205760.8|205832.5|205782.5|205810.2|205760.2|28
1732629470000|2024-11-26 13:57:50|205816.7|205766.7|205831.6|205781.6|205834|205784|205809.8|205759.8|32
1732629480000|2024-11-26 13:58:00|205831.1|205781.1|205830.4|205780.4|205844.5|205794.5|205821.8|205771.8|20
1732629490000|2024-11-26 13:58:10|205840.6|205790.6|205829.3|205779.3|205840.6|205790.6|205823.8|205773.8|16
1732629500000|2024-11-26 13:58:20|205828.3|205778.3|205826|205776|205830.5|205780.5|205821.7|205771.7|15
1732629510000|2024-11-26 13:58:30|205823.8|205773.8|205823.6|205773.6|205823.9|205773.9|205819|205769|11
1732629520000|2024-11-26 13:58:40|205824.3|205774.3|205802.7|205752.7|205824.3|205774.3|205788.7|205738.7|27
1732629530000|2024-11-26 13:58:50|205801.7|205751.7|205783.8|205733.8|205805.6|205755.6|205778.5|205728.5|26
1732629540000|2024-11-26 13:59:00|205786.8|205736.8|205763.9|205713.9|205790.8|205740.8|205748.3|205698.3|22
1732629550000|2024-11-26 13:59:10|205763.5|205713.5|205750.1|205700.1|205777.6|205727.6|205745|205695|34
1732629560000|2024-11-26 13:59:20|205754|205704|205784.2|205734.2|205784.3|205734.3|205754|205704|20
1732629570000|2024-11-26 13:59:30|205782.1|205732.1|205759.4|205709.4|205785.5|205735.5|205748.1|205698.1|23
1732629580000|2024-11-26 13:59:40|205772|205722|205754|205704|205775.4|205725.4|205753.8|205703.8|29
1732629590000|2024-11-26 13:59:50|205750.8|205700.8|205697|205647|205777.1|205727.1|205697|205647|27
1732629600000|2024-11-26 14:00:00|205694.3|205644.3|205743.2|205653.2|205747.2|205681.1|205691.8|205621|29
1732629610000|2024-11-26 14:00:10|205743.3|205653.3|205731.4|205641.4|205766|205676|205723.9|205633.9|25
1732629620000|2024-11-26 14:00:20|205758.5|205668.5|205809.1|205719.1|205810.6|205742.6|205699.3|205649.3|23
1732629630000|2024-11-26 14:00:30|205806.5|205716.5|205802.1|205712.1|205812.4|205750.5|205779.6|205708.9|20
1732629640000|2024-11-26 14:00:40|205806.5|205716.5|205792.8|205742.8|205837.7|205781.1|205755.6|205665.6|22
1732629650000|2024-11-26 14:00:50|205790.2|205740.2|205788.1|205698.1|205835.7|205745.7|205788.1|205698.1|18
1732629660000|2024-11-26 14:01:00|205791.3|205701.3|205789.4|205739.4|205833.1|205772.8|205785.4|205701.3|17
1732629670000|2024-11-26 14:01:10|205791.5|205741.5|205785.4|205735.4|205791.5|205741.5|205779.4|205729.4|9
1732629680000|2024-11-26 14:01:20|205778.5|205728.5|205766.7|205716.7|205778.5|205728.5|205734.1|205684.1|12
1732629690000|2024-11-26 14:01:30|205764.2|205714.2|205751.9|205701.9|205764.2|205714.2|205751.8|205701.8|11
1732629700000|2024-11-26 14:01:40|205752.8|205702.8|205737.3|205687.3|205758.7|205708.7|205733.8|205683.8|13
1732629710000|2024-11-26 14:01:50|205736.7|205686.7|205757.6|205707.6|205757.6|205707.6|205736.7|205686.7|11
1732629720000|2024-11-26 14:02:00|205763.6|205713.6|205776.2|205726.2|205778|205728|205737.9|205687.9|30
1732629730000|2024-11-26 14:02:10|205776.3|205726.3|205879.7|205829.7|205879.7|205829.7|205776.2|205726.2|23
1732629740000|2024-11-26 14:02:20|205883.4|205833.4|205881.6|205831.6|205887.1|205837.1|205871.8|205821.8|30
1732629750000|2024-11-26 14:02:30|205885.4|205835.4|205898.1|205848.1|205898.5|205848.5|205875.3|205825.3|25
1732629760000|2024-11-26 14:02:40|205886.1|205836.1|205887.2|205837.2|205906.3|205856.3|205884.5|205834.5|14
1732629770000|2024-11-26 14:02:50|205887|205837|205885.9|205835.9|205891.1|205841.1|205872|205822|14
1732629780000|2024-11-26 14:03:00|205885.8|205835.8|205884.7|205834.7|205901.8|205851.8|205879.1|205829.1|19
1732629790000|2024-11-26 14:03:10|205883.7|205833.7|205881.1|205831.1|205899.6|205849.6|205880.9|205830.9|19
1732629800000|2024-11-26 14:03:20|205891.4|205841.4|205897.8|205847.8|205903|205853|205876.8|205826.8|28
1732629810000|2024-11-26 14:03:30|205897.6|205847.6|205946.7|205896.7|205968.9|205918.9|205889.2|205839.2|25
1732629820000|2024-11-26 14:03:40|205946.8|205896.8|205971.8|205921.8|205980.3|205930.3|205946.8|205896.8|23
1732629830000|2024-11-26 14:03:50|205972|205922|205957.7|205907.7|205972.7|205922.7|205948|205898|18
1732629840000|2024-11-26 14:04:00|205962.5|205912.5|205968.3|205918.3|205979.1|205929.1|205952.8|205902.8|25
1732629850000|2024-11-26 14:04:10|205976.9|205926.9|205952.3|205902.3|205982.3|205932.3|205948.6|205898.6|15
1732629860000|2024-11-26 14:04:20|205957.1|205907.1|205870.6|205820.6|205958.3|205908.3|205870.6|205820.6|15
1732629870000|2024-11-26 14:04:30|205874.7|205824.7|205866.3|205816.3|205883.1|205833.1|205858.4|205808.4|24
1732629880000|2024-11-26 14:04:40|205868.8|205818.8|205889.7|205839.7|205900.7|205850.7|205865.3|205815.3|27
1732629890000|2024-11-26 14:04:50|205891.8|205841.8|205871.6|205821.6|205892.2|205842.2|205871.6|205821.6|20
1732629900000|2024-11-26 14:05:00|205869.1|205819.1|205884.3|205834.3|205896.9|205846.9|205867.8|205817.8|26
1732629910000|2024-11-26 14:05:10|205884.5|205834.5|205884.9|205834.9|205893|205843|205882.8|205832.8|8
1732629920000|2024-11-26 14:05:20|205884.3|205834.3|205944.5|205894.5|205944.5|205894.5|205881.2|205831.2|19
1732629930000|2024-11-26 14:05:30|205944.9|205894.9|205933.8|205883.8|205944.9|205894.9|205933.8|205883.8|16
1732629940000|2024-11-26 14:05:40|205934|205884|205937|205887|205942.5|205892.5|205934|205884|7
1732629950000|2024-11-26 14:05:50|205935|205885|205938.3|205888.3|205945.2|205895.2|205935|205885|13
1732629960000|2024-11-26 14:06:00|205943.9|205893.9|205901.3|205851.3|205943.9|205893.9|205901.3|205851.3|20
1732629970000|2024-11-26 14:06:10|205901.5|205851.5|205919.3|205869.3|205924.5|205874.5|205901.5|205851.5|18
1732629980000|2024-11-26 14:06:20|205915.3|205865.3|205935.1|205885.1|205939.6|205889.6|205915.3|205865.3|17
1732629990000|2024-11-26 14:06:30|205936.4|205886.4|205951.9|205901.9|205977.8|205927.8|205924.3|205874.3|30
1732630000000|2024-11-26 14:06:40|205955.1|205905.1|205903.2|205853.2|205955.1|205905.1|205896.6|205846.6|25
1732630010000|2024-11-26 14:06:50|205905.8|205855.8|205912|205862|205915.8|205865.8|205902.4|205852.4|15
1732630020000|2024-11-26 14:07:00|205916.2|205866.2|205908.8|205858.8|205920.1|205870.1|205900.3|205850.3|17
1732630030000|2024-11-26 14:07:10|205905.8|205855.8|205902.5|205852.5|205911|205861|205889.5|205839.5|22
1732630040000|2024-11-26 14:07:20|205895|205845|205895|205845|205925.2|205875.2|205892.9|205842.9|16
1732630050000|2024-11-26 14:07:30|205890.5|205840.5|205909.6|205859.6|205913|205863|205889|205839|19
1732630060000|2024-11-26 14:07:40|205917|205867|205894.8|205844.8|205917|205867|205881.2|205831.2|18
1732630070000|2024-11-26 14:07:50|205898.6|205848.6|205925|205875|205925|205875|205888.2|205838.2|18
1732630080000|2024-11-26 14:08:00|205916.1|205866.1|205984.6|205934.6|205991.4|205941.4|205916.1|205866.1|21
1732630090000|2024-11-26 14:08:10|205988.6|205938.6|205943.7|205893.7|205988.6|205938.6|205943.7|205893.7|21
1732630100000|2024-11-26 14:08:20|205947.5|205897.5|205968.4|205918.4|205976|205926|205946.6|205896.6|22
1732630110000|2024-11-26 14:08:30|205976|205926|205972.3|205922.3|205982.4|205932.4|205968.2|205918.2|24
1732630120000|2024-11-26 14:08:40|205968.7|205918.7|205949.8|205899.8|205969|205919|205945.9|205895.9|22
1732630130000|2024-11-26 14:08:50|205952.4|205902.4|205954.7|205904.7|205962|205912|205949.6|205899.6|18
1732630140000|2024-11-26 14:09:00|205955.4|205905.4|205973.1|205923.1|205978.1|205928.1|205955.4|205905.4|20
1732630150000|2024-11-26 14:09:10|205976.3|205926.3|205989.5|205939.5|205989.5|205939.5|205969|205919|17
1732630160000|2024-11-26 14:09:20|205988.1|205938.1|205987.8|205937.8|205991.3|205941.3|205981.3|205931.3|6
1732630170000|2024-11-26 14:09:30|205984.4|205934.4|205981.5|205931.5|205987.3|205937.3|205980.6|205930.6|5
1732630180000|2024-11-26 14:09:40|205979.4|205929.4|205985.4|205935.4|206010.4|205960.4|205979.4|205929.4|17
1732630190000|2024-11-26 14:09:50|205972.7|205922.7|205867.4|205817.4|205972.7|205922.7|205867.3|205817.3|33
1732630200000|2024-11-26 14:10:00|205861.7|205811.7|205867.8|205817.8|205883.5|205833.5|205846.3|205796.3|33
1732630210000|2024-11-26 14:10:10|205865.2|205815.2|205866.3|205816.3|205873.3|205823.3|205864.8|205814.8|12
1732630220000|2024-11-26 14:10:20|205866.2|205816.2|205863.6|205813.6|205873.3|205823.3|205863.6|205813.6|7
1732630230000|2024-11-26 14:10:30|205866.6|205816.6|205878.8|205828.8|205885.5|205835.5|205866.3|205816.3|14
1732630240000|2024-11-26 14:10:40|205886.8|205836.8|205955.4|205905.4|205968.1|205918.1|205873.6|205823.6|22
1732630250000|2024-11-26 14:10:50|205963.4|205913.4|205963|205913|205967.6|205917.6|205942.6|205892.6|23
1732630260000|2024-11-26 14:11:00|205965|205915|205981.9|205931.9|205992.8|205942.8|205965|205915|29
1732630270000|2024-11-26 14:11:10|205976|205926|205983.3|205933.3|205987.7|205937.7|205973.7|205923.7|25
1732630280000|2024-11-26 14:11:20|205980.6|205930.6|205937.5|205887.5|205983.7|205933.7|205933.2|205883.2|27
1732630290000|2024-11-26 14:11:30|205936.4|205886.4|205936.4|205886.4|205954.2|205904.2|205925.3|205875.3|33
1732630300000|2024-11-26 14:11:40|205936.5|205886.5|205933.6|205883.6|205947.1|205897.1|205930.4|205880.4|25
1732630310000|2024-11-26 14:11:50|205931.1|205881.1|205936.9|205886.9|205958.5|205908.5|205931.1|205881.1|20
1732630320000|2024-11-26 14:12:00|205938.2|205888.2|206001.6|205951.6|206018.5|205968.5|205932.8|205882.8|28
1732630330000|2024-11-26 14:12:10|206003|205953|206005.6|205955.6|206016.5|205966.5|206003|205953|21
1732630340000|2024-11-26 14:12:20|206015.6|205965.6|206052.7|206002.7|206068.4|206018.4|206015.6|205965.6|30
1732630350000|2024-11-26 14:12:30|206055.8|206005.8|206064.5|206014.5|206070.2|206020.2|206052.7|206002.7|28
1732630360000|2024-11-26 14:12:40|206064.2|206014.2|206076.8|206026.8|206094.8|206044.8|206063.6|206013.6|31
1732630370000|2024-11-26 14:12:50|206079.3|206029.3|206061.9|206011.9|206085.1|206035.1|206048.9|205998.9|25
1732630380000|2024-11-26 14:13:00|206064.6|206014.6|206081.4|206031.4|206090.3|206040.3|206064.6|206014.6|35
1732630390000|2024-11-26 14:13:10|206081.9|206031.9|206020.2|205970.2|206081.9|206031.9|206008.2|205958.2|24
1732630400000|2024-11-26 14:13:20|206023.9|205973.9|206022.1|205972.1|206026.7|205976.7|206014.7|205964.7|22
1732630410000|2024-11-26 14:13:30|206015.2|205965.2|206016|205966|206031.1|205981.1|206015|205965|24
1732630420000|2024-11-26 14:13:40|206016.5|205966.5|206012.8|205962.8|206028.5|205978.5|206012.8|205962.8|23
1732630430000|2024-11-26 14:13:50|206015.5|205965.5|206018|205968|206025.6|205975.6|206011.9|205961.9|23
1732630440000|2024-11-26 14:14:00|206017.8|205967.8|206023.1|205973.1|206029.8|205979.8|206017.8|205967.8|21
1732630450000|2024-11-26 14:14:10|206023.3|205973.3|206022.5|205972.5|206023.3|205973.3|206018.6|205968.6|12
1732630460000|2024-11-26 14:14:20|206022.7|205972.7|206024|205974|206029.7|205979.7|206021.3|205971.3|16
1732630470000|2024-11-26 14:14:30|206026.2|205976.2|206069.4|206019.4|206071.8|206021.8|206026.2|205976.2|17
1732630480000|2024-11-26 14:14:40|206068.4|206018.4|206070.6|206020.6|206082.1|206032.1|206063.3|206013.3|22
1732630490000|2024-11-26 14:14:50|206068.9|206018.9|206067.3|206017.3|206075.9|206025.9|206067.3|206017.3|15
1732630500000|2024-11-26 14:15:00|206070.5|206020.5|206064.9|206014.9|206070.5|206020.5|206062.3|206012.3|10
1732630510000|2024-11-26 14:15:10|206065.1|206015.1|206094.8|206044.8|206107.5|206057.5|206065.1|206015.1|22
1732630520000|2024-11-26 14:15:20|206091.8|206041.8|206097.5|206047.5|206098.3|206048.3|206091.7|206041.7|10
1732630530000|2024-11-26 14:15:30|206107.3|206057.3|206082.1|206032.1|206107.3|206057.3|206077.5|206027.5|19
1732630540000|2024-11-26 14:15:40|206078.8|206028.8|206056.7|206006.7|206080|206030|206056.5|206006.5|10
1732630550000|2024-11-26 14:15:50|206058.8|206008.8|206044.8|205994.8|206061|206011|206042.2|205992.2|14
1732630560000|2024-11-26 14:16:00|206046.3|205996.3|206048.5|205998.5|206053.2|206003.2|206044.8|205994.8|22
1732630570000|2024-11-26 14:16:10|206051.3|206001.3|206058.6|206008.6|206059.7|206009.7|206051.3|206001.3|20
1732630580000|2024-11-26 14:16:20|206059.3|206009.3|206019|205969|206092.5|206042.5|206013.4|205963.4|27
1732630590000|2024-11-26 14:16:30|206020.6|205970.6|206017.9|205967.9|206025.2|205975.2|206014.4|205964.4|17
1732630600000|2024-11-26 14:16:40|206014.3|205964.3|205994.7|205944.7|206017.5|205967.5|205981.3|205931.3|15
1732630610000|2024-11-26 14:16:50|206007.7|205957.7|205992.8|205942.8|206007.8|205957.8|205986|205936|21
1732630620000|2024-11-26 14:17:00|205989.9|205939.9|205979.5|205929.5|205992.5|205942.5|205979.5|205929.5|22
1732630630000|2024-11-26 14:17:10|205968.7|205918.7|205985.8|205935.8|205988|205938|205966.7|205916.7|18
1732630640000|2024-11-26 14:17:20|205985|205935|205986.2|205936.2|205992.2|205942.2|205978.7|205928.7|24
1732630650000|2024-11-26 14:17:30|205983.8|205933.8|205964.7|205914.7|205987.9|205937.9|205961.6|205911.6|16
1732630660000|2024-11-26 14:17:40|205984.7|205934.7|205987.8|205937.8|205998.8|205948.8|205965.9|205915.9|21
1732630670000|2024-11-26 14:17:50|205981.1|205931.1|205975.9|205925.9|205987.7|205937.7|205966|205916|22
1732630680000|2024-11-26 14:18:00|205978.2|205928.2|206032.4|205982.4|206034.3|205984.3|205978.2|205913.8|28
1732630690000|2024-11-26 14:18:10|206027.6|205977.6|206052.5|206002.5|206052.5|206002.5|206025.4|205975.4|26
1732630700000|2024-11-26 14:18:20|206066.4|206016.4|206060.3|206010.3|206069.5|206019.5|206053.3|206003.3|22
1732630710000|2024-11-26 14:18:30|206055.7|206005.7|206055.3|206005.3|206055.7|206005.7|206053.4|206003.4|18
1732630720000|2024-11-26 14:18:40|206055.1|206005.1|206055.1|206005.1|206058.3|206008.3|206052.8|206002.8|17
1732630730000|2024-11-26 14:18:50|206054.9|206004.9|206056.8|206006.8|206061.2|206011.2|206051.3|206001.3|12
1732630740000|2024-11-26 14:19:00|206065.3|206015.3|206050.7|206000.7|206065.6|206015.6|206024.6|205974.6|15
1732630750000|2024-11-26 14:19:10|206041|205991|206032.8|205982.8|206052.1|206002.1|206028.6|205978.6|12
1732630760000|2024-11-26 14:19:20|206037.7|205987.7|206015.1|205965.1|206037.7|205987.7|206014|205964|15
1732630770000|2024-11-26 14:19:30|206024.3|205974.3|206016.9|205966.9|206024.3|205974.3|206014.4|205964.4|11
1732630780000|2024-11-26 14:19:40|206016.7|205966.7|206037|205987|206037|205987|206012.8|205962.8|28
1732630790000|2024-11-26 14:19:50|206034.2|205984.2|206018.2|205968.2|206046.7|205996.7|206015.9|205965.9|25
1732630800000|2024-11-26 14:20:00|206024.5|205974.5|206015.7|205965.7|206055.8|206005.8|206015.7|205965.7|27
1732630810000|2024-11-26 14:20:10|206019.5|205969.5|205924.9|205874.9|206024.5|205974.5|205923.8|205873.8|20
1732630820000|2024-11-26 14:20:20|205926.9|205876.9|205928.8|205878.8|205938.8|205888.8|205908.8|205858.8|31
1732630830000|2024-11-26 14:20:30|205927.1|205877.1|205936.5|205886.5|205941.5|205891.5|205927.1|205877.1|14
1732630840000|2024-11-26 14:20:40|205953.5|205863.5|205951.5|205861.5|205959.4|205869.4|205951.5|205861.5|8
1732630850000|2024-11-26 14:20:50|205933.9|205883.9|205934.4|205884.4|205945.1|205895.1|205932.6|205882.6|23
1732630860000|2024-11-26 14:21:00|205933.2|205883.2|205885|205835|205933.2|205883.2|205881.5|205831.5|25
1732630870000|2024-11-26 14:21:10|205891.6|205841.6|205886.3|205836.3|205896.2|205846.2|205885.7|205835.7|14
1732630880000|2024-11-26 14:21:20|205887.3|205837.3|205992.3|205942.3|206023.4|205967.4|205887.3|205837.3|34
1732630890000|2024-11-26 14:21:30|205989.7|205939.7|205970.4|205920.4|205999.7|205939.7|205938.3|205864.4|23
1732630900000|2024-11-26 14:21:40|205977.9|205927.9|205982.4|205932.4|205986.3|205936.3|205977.9|205927.9|18
1732630910000|2024-11-26 14:21:50|205984.1|205934.1|205914.8|205864.8|205984.1|205934.1|205889.5|205831.1|28
1732630920000|2024-11-26 14:22:00|205917.2|205867.2|205914|205864|205933.2|205869.9|205908|205837.6|20
1732630930000|2024-11-26 14:22:10|205919.9|205869.9|205919.2|205869.2|205922.4|205872.4|205909.1|205859.1|21
1732630940000|2024-11-26 14:22:20|205915.5|205865.5|205879.8|205829.8|205924.7|205874.7|205872.7|205822.7|24
1732630950000|2024-11-26 14:22:30|205867.6|205817.6|205782.5|205732.5|205867.6|205817.6|205779.6|205729.6|28
1732630960000|2024-11-26 14:22:40|205778.1|205728.1|205792.4|205742.4|205805.6|205755.6|205778.1|205728.1|23
1732630970000|2024-11-26 14:22:50|205791.9|205741.9|205828.1|205778.1|205837.5|205787.5|205791.5|205741.5|30
1732630980000|2024-11-26 14:23:00|205825.6|205775.6|205783.2|205733.2|205825.6|205775.6|205773.3|205723.3|34
1732630990000|2024-11-26 14:23:10|205778.2|205728.2|205784.8|205734.8|205801.6|205751.6|205761.3|205711.3|30
1732631000000|2024-11-26 14:23:20|205775.9|205725.9|205778.1|205728.1|205799.8|205749.8|205775.8|205725.8|31
1732631010000|2024-11-26 14:23:30|205784.7|205734.7|205747.8|205697.8|205784.7|205734.7|205739.1|205689.1|30
1732631020000|2024-11-26 14:23:40|205750|205700|205788.5|205738.5|205796.8|205746.8|205750|205700|24
1732631030000|2024-11-26 14:23:50|205785.6|205735.6|205801.8|205751.8|205804.6|205754.6|205777|205727|27
1732631040000|2024-11-26 14:24:00|205802.7|205752.7|205826.9|205776.9|205829.8|205779.8|205801|205751|28
1732631050000|2024-11-26 14:24:10|205823.8|205773.8|205862.3|205812.3|205862.3|205812.3|205823.8|205773.8|22
1732631060000|2024-11-26 14:24:20|205867.1|205817.1|205849.9|205799.9|205868.3|205818.3|205845.2|205795.2|20
1732631070000|2024-11-26 14:24:30|205850.2|205800.2|205834.5|205784.5|205856.5|205806.5|205830.8|205780.8|16
1732631080000|2024-11-26 14:24:40|205829.5|205779.5|205828.5|205778.5|205852.8|205802.8|205823.6|205773.6|26
1732631090000|2024-11-26 14:24:50|205834|205784|205812.8|205762.8|205845.9|205795.9|205812.8|205762.8|30
1732631100000|2024-11-26 14:25:00|205810.4|205760.4|205788.2|205738.2|205822.5|205772.5|205782.3|205732.3|30
1732631110000|2024-11-26 14:25:10|205744.4|205694.4|205681.7|205631.7|205746.1|205696.1|205659.7|205609.7|37
1732631120000|2024-11-26 14:25:20|205673.8|205623.8|205720.8|205670.8|205735.4|205685.4|205670.5|205620.5|28
1732631130000|2024-11-26 14:25:30|205738.4|205688.4|205718.8|205668.8|205765.1|205715.1|205700.3|205650.3|30
1732631140000|2024-11-26 14:25:40|205702.7|205652.7|205677|205627|205709.9|205659.9|205662|205612|33
1732631150000|2024-11-26 14:25:50|205688.6|205638.6|205665.9|205615.9|205689.5|205639.5|205660.1|205610.1|26
1732631160000|2024-11-26 14:26:00|205657.3|205607.3|205665.1|205615.1|205688.3|205638.3|205657.3|205607.3|21
1732631170000|2024-11-26 14:26:10|205666.4|205616.4|205684|205634|205686.3|205636.3|205666.4|205616.4|17
1732631180000|2024-11-26 14:26:20|205685.1|205635.1|205697.3|205647.3|205735|205685|205678.6|205628.6|28
1732631190000|2024-11-26 14:26:30|205684.7|205634.7|205762|205712|205762.2|205712.2|205682.7|205632.7|36
1732631200000|2024-11-26 14:26:40|205755.3|205705.3|205696.8|205646.8|205775.5|205725.5|205696.8|205646.8|32
1732631210000|2024-11-26 14:26:50|205686.8|205636.8|205651.8|205601.8|205705.5|205655.5|205646.9|205596.9|35
1732631220000|2024-11-26 14:27:00|205652|205602|205679.2|205629.2|205690.7|205640.7|205646.6|205596.6|23
1732631230000|2024-11-26 14:27:10|205692.5|205642.5|205616|205566|205692.5|205642.5|205608.5|205558.5|26
1732631240000|2024-11-26 14:27:20|205614|205564|205648.6|205598.6|205648.9|205598.9|205614|205564|27
1732631250000|2024-11-26 14:27:30|205651.2|205601.2|205657.8|205607.8|205670.4|205620.4|205632.5|205582.5|24
1732631260000|2024-11-26 14:27:40|205654.4|205604.4|205674.2|205624.2|205696.6|205646.6|205639.8|205589.8|24
1732631270000|2024-11-26 14:27:50|205673.3|205623.3|205718.9|205668.9|205721.2|205671.2|205673.3|205623.3|30
1732631280000|2024-11-26 14:28:00|205700.8|205650.8|205714.7|205664.7|205722.2|205672.2|205700.8|205650.8|28
1732631290000|2024-11-26 14:28:10|205714.9|205664.9|205775.9|205725.9|205775.9|205725.9|205714.9|205664.9|20
1732631300000|2024-11-26 14:28:20|205779.6|205729.6|205668.7|205618.7|205781.5|205731.5|205658.8|205608.8|35
1732631310000|2024-11-26 14:28:30|205666.7|205616.7|205694.1|205644.1|205696.8|205646.8|205653.5|205603.5|34
1732631320000|2024-11-26 14:28:40|205691.1|205641.1|205690|205640|205709.5|205659.5|205690|205640|24
1732631330000|2024-11-26 14:28:50|205689.9|205639.9|205645.7|205595.7|205689.9|205639.9|205641.2|205591.2|22
1732631340000|2024-11-26 14:29:00|205644.5|205594.5|205709.7|205659.7|205729.3|205679.3|205637.7|205587.7|35
1732631350000|2024-11-26 14:29:10|205710.8|205660.8|205704.3|205654.3|205710.8|205660.8|205697.7|205647.7|25
1732631360000|2024-11-26 14:29:20|205704.2|205654.2|205705|205655|205714.2|205664.2|205689.8|205639.8|26
1732631370000|2024-11-26 14:29:30|205707.5|205657.5|205725|205675|205739.4|205689.4|205693.5|205643.5|28
1732631380000|2024-11-26 14:29:40|205727.3|205677.3|205662.4|205612.4|205752.8|205702.8|205649.3|205599.3|31
1732631390000|2024-11-26 14:29:50|205665|205615|205659.3|205609.3|205665.2|205615.2|205650.4|205600.4|37
1732631400000|2024-11-26 14:30:00|205658.1|205608.1|205679.5|205629.5|205719|205669|205646.8|205596.8|33
1732631410000|2024-11-26 14:30:10|205682|205632|205814.2|205764.2|205820|205770|205648.4|205598.4|34
1732631420000|2024-11-26 14:30:20|205813.7|205763.7|205810.6|205760.6|205853.9|205803.9|205805.5|205755.5|33
1732631430000|2024-11-26 14:30:30|205806.9|205756.9|205843|205793|205885.7|205835.7|205806.9|205756.9|30
1732631440000|2024-11-26 14:30:40|205856.5|205806.5|205887|205837|205896|205846|205856.5|205806.5|26
1732631450000|2024-11-26 14:30:50|205887.2|205837.2|205842.2|205792.2|205892.3|205842.3|205837.8|205787.8|25
1732631460000|2024-11-26 14:31:00|205850.8|205800.8|205806.2|205756.2|205852.5|205802.5|205801.6|205727.9|33
1732631470000|2024-11-26 14:31:10|205803.8|205753.8|205809.3|205759.3|205844.5|205794.5|205791.2|205741.2|32
1732631480000|2024-11-26 14:31:20|205815.8|205765.8|205821.9|205771.9|205823.5|205773.5|205794.6|205744.6|32
1732631490000|2024-11-26 14:31:30|205817.4|205767.4|205823.2|205773.2|205828.3|205778.3|205790.8|205740.8|34
1732631500000|2024-11-26 14:31:40|205820.4|205770.4|205832.2|205782.2|205833.2|205783.2|205811.3|205761.3|31
1732631510000|2024-11-26 14:31:50|205851.2|205801.2|205804.8|205754.8|205874.5|205809.1|205801.6|205751.6|29
1732631520000|2024-11-26 14:32:00|205803.7|205753.7|205810.7|205760.7|205821.4|205771.4|205803.7|205753.7|37
1732631530000|2024-11-26 14:32:10|205809.7|205759.7|205777|205727|205812.4|205762.4|205773.6|205723.6|23
1732631540000|2024-11-26 14:32:20|205779.4|205729.4|205790.8|205740.8|205801.8|205751.8|205779.4|205729.4|28
1732631550000|2024-11-26 14:32:30|205777.9|205727.9|205792.2|205742.2|205795.5|205745.5|205777.5|205727.5|33
1732631560000|2024-11-26 14:32:40|205792.6|205742.6|205819.5|205729.5|205834.7|205761|205792.4|205729.5|25
1732631570000|2024-11-26 14:32:50|205818.9|205728.9|205793.7|205703.7|205818.9|205728.9|205785.1|205695.1|25
1732631580000|2024-11-26 14:33:00|205796.2|205706.2|205853.5|205803.5|205856.5|205806.5|205796.2|205706.2|31
1732631590000|2024-11-26 14:33:10|205850.9|205800.9|205870.8|205820.8|205871|205821|205833.6|205783.6|35
1732631600000|2024-11-26 14:33:20|205872.2|205822.2|205916.6|205866.6|205932.7|205882.7|205871|205821|38
1732631610000|2024-11-26 14:33:30|205916.7|205866.7|205961.5|205911.5|205976.5|205926.5|205915.6|205865.6|35
1732631620000|2024-11-26 14:33:40|205959.4|205909.4|205960.5|205910.5|205968.4|205918.4|205950.9|205900.9|31
1732631630000|2024-11-26 14:33:50|205960.1|205910.1|205884.2|205834.2|205964.2|205914.2|205872.9|205822.9|31
1732631640000|2024-11-26 14:34:00|205884|205834|205909.5|205859.5|205940.4|205890.4|205882|205832|32
1732631650000|2024-11-26 14:34:10|205910.2|205860.2|205908.7|205858.7|205921.6|205871.6|205902.2|205852.2|29
1732631660000|2024-11-26 14:34:20|205908.5|205858.5|205884.7|205834.7|205908.5|205858.5|205876.3|205826.3|25
1732631670000|2024-11-26 14:34:30|205883.7|205833.7|205859|205809|205898.3|205848.3|205859|205809|38
1732631680000|2024-11-26 14:34:40|205866.7|205816.7|205904.9|205814.9|205934.5|205844.5|205866.7|205810.2|26
1732631690000|2024-11-26 14:34:50|205904.3|205814.3|205904.2|205814.2|205910.2|205820.2|205900.2|205810.2|28
1732631700000|2024-11-26 14:35:00|205901.5|205811.5|205867.9|205777.9|205933.9|205843.9|205867.9|205777.9|36
1732631710000|2024-11-26 14:35:10|205869.8|205779.8|205789.6|205739.6|205873.9|205783.9|205773.6|205723.6|26
1732631720000|2024-11-26 14:35:20|205779.4|205729.4|205770.2|205720.2|205790.4|205740.4|205764|205714|22
1732631730000|2024-11-26 14:35:30|205769.8|205719.8|205865.1|205775.1|205865.1|205775.1|205767.9|205706.4|34
1732631740000|2024-11-26 14:35:40|205863.4|205773.4|205828.5|205778.5|205868.8|205783.7|205821.7|205771.7|29
1732631750000|2024-11-26 14:35:50|205828.3|205778.3|205844.8|205754.8|205849.1|205779.9|205823.2|205754.7|33
1732631760000|2024-11-26 14:36:00|205844.7|205754.7|205841.8|205791.8|205855.9|205805.9|205841.8|205754.7|34
1732631770000|2024-11-26 14:36:10|205845.7|205795.7|205850.6|205800.6|205854.9|205804.9|205841.4|205791.4|22
1732631780000|2024-11-26 14:36:20|205869.1|205819.1|205853.4|205803.4|205875.2|205825.2|205847.6|205797.6|28
1732631790000|2024-11-26 14:36:30|205853.2|205803.2|205855.9|205805.9|205855.9|205805.9|205837.5|205787.5|28
1732631800000|2024-11-26 14:36:40|205854|205804|205909|205819|205909|205819|205846.8|205785.5|27
1732631810000|2024-11-26 14:36:50|205905.4|205815.4|205829.9|205739.9|205914.6|205824.6|205812.4|205739.9|33
1732631820000|2024-11-26 14:37:00|205838.5|205748.5|205847.7|205797.7|205851.8|205801.8|205816.6|205742|38
1732631830000|2024-11-26 14:37:10|205848.5|205798.5|205841.5|205791.5|205855.2|205805.2|205837.8|205787.8|29
1732631840000|2024-11-26 14:37:20|205848.2|205798.2|205849.1|205799.1|205857.4|205807.4|205841.9|205791.9|29
1732631850000|2024-11-26 14:37:30|205843.4|205793.4|205879|205829|205886.4|205836.4|205843.4|205793.4|20
1732631860000|2024-11-26 14:37:40|205881.6|205831.6|205885.5|205835.5|205885.5|205835.5|205875.1|205825.1|10
1732631870000|2024-11-26 14:37:50|205885.3|205835.3|205880.9|205830.9|205887.2|205837.2|205880.9|205830.9|15
1732631880000|2024-11-26 14:38:00|205894.9|205844.9|205926.8|205876.8|205930.9|205880.9|205894|205844|29
1732631890000|2024-11-26 14:38:10|205926.9|205876.9|205901.4|205851.4|205937.6|205887.6|205896.7|205846.7|32
1732631900000|2024-11-26 14:38:20|205898.5|205848.5|205869.8|205819.8|205898.6|205848.6|205864.3|205814.3|31
1732631910000|2024-11-26 14:38:30|205864.1|205814.1|205883|205793|205883|205831.3|205854.3|205792|31
1732631920000|2024-11-26 14:38:40|205883.4|205793.4|205798.6|205748.6|205889.5|205799.5|205798.6|205748.6|33
1732631930000|2024-11-26 14:38:50|205802.8|205752.8|205858.4|205808.4|205858.4|205808.4|205791.6|205741.6|29
1732631940000|2024-11-26 14:39:00|205918|205868|205938.5|205888.5|205938.5|205888.5|205916.9|205866.9|34
1732631950000|2024-11-26 14:39:10|205931.5|205881.5|205935.8|205885.8|205936.1|205886.1|205920.4|205870.4|22
1732631960000|2024-11-26 14:39:20|205930.7|205880.7|205937.3|205887.3|205944.2|205894.2|205921.4|205871.4|26
1732631970000|2024-11-26 14:39:30|205945.8|205895.8|205983.7|205933.7|205991.8|205941.8|205935.2|205885.2|33
1732631980000|2024-11-26 14:39:40|205986.2|205936.2|205966.7|205916.7|205992.3|205942.3|205962.9|205912.9|25
1732631990000|2024-11-26 14:39:50|205964.8|205914.8|205933.3|205883.3|205972.8|205922.8|205931.8|205881.8|29
1732632000000|2024-11-26 14:40:00|205917|205867|205892.9|205842.9|205932.4|205882.4|205883.3|205833.3|35
1732632010000|2024-11-26 14:40:10|205890.1|205840.1|205924.2|205874.2|205933.3|205874.2|205890.1|205835.8|30
1732632020000|2024-11-26 14:40:20|205932|205882|205964.8|205914.8|205969.9|205919.9|205929.1|205879.1|33
1732632030000|2024-11-26 14:40:30|205967.7|205917.7|205954.6|205904.6|205979.6|205929.6|205954.6|205904.6|33
1732632040000|2024-11-26 14:40:40|205952.7|205902.7|205937.7|205887.7|205953.5|205903.5|205937.7|205887.7|14
1732632050000|2024-11-26 14:40:50|205936|205886|205918.2|205868.2|205939.2|205889.2|205918|205868|16
1732632060000|2024-11-26 14:41:00|205918.3|205868.3|205920.7|205870.7|205922.2|205872.2|205917.9|205867.9|13
1732632070000|2024-11-26 14:41:10|205931.7|205881.7|205926.3|205876.3|205932.7|205882.7|205923.8|205873.8|11
1732632080000|2024-11-26 14:41:20|205922.5|205872.5|205875.1|205825.1|205922.5|205872.5|205870.8|205820.8|26
1732632090000|2024-11-26 14:41:30|205875.3|205825.3|205814.1|205764.1|205878.8|205828.8|205800.4|205750.4|26
1732632100000|2024-11-26 14:41:40|205820.4|205770.4|205798.9|205748.9|205828.8|205778.8|205798.9|205748.9|29
1732632110000|2024-11-26 14:41:50|205799.2|205749.2|205788.1|205738.1|205842.9|205792.9|205788.1|205738.1|29
1732632120000|2024-11-26 14:42:00|205797.5|205747.5|205799.7|205749.7|205806.2|205756.2|205793.1|205743.1|19
1732632130000|2024-11-26 14:42:10|205803.9|205753.9|205838.8|205788.8|205868.5|205818.5|205800.4|205750.4|33
1732632140000|2024-11-26 14:42:20|205833.6|205783.6|205935|205885|205949.9|205899.9|205832.8|205782.8|31
1732632150000|2024-11-26 14:42:30|205938|205888|205932.2|205882.2|205972.2|205922.2|205931.2|205881.2|22
1732632160000|2024-11-26 14:42:40|205934.8|205884.8|205923|205873|205963|205913|205920.4|205870.4|28
1732632170000|2024-11-26 14:42:50|205923.2|205873.2|205927.4|205877.4|205932.5|205882.5|205920|205870|33
1732632180000|2024-11-26 14:43:00|205927.8|205877.8|205912.3|205862.3|205939.5|205889.5|205896.8|205846.8|32
1732632190000|2024-11-26 14:43:10|205911.5|205861.5|205886.9|205836.9|205911.8|205861.8|205885.2|205835.2|30
1732632200000|2024-11-26 14:43:20|205887.3|205837.3|205942.3|205892.3|205947|205897|205879|205829|35
1732632210000|2024-11-26 14:43:30|205942.1|205892.1|205882.4|205832.4|205942.1|205892.1|205882.4|205832.4|32
1732632220000|2024-11-26 14:43:40|205879.4|205829.4|205882.9|205832.9|205882.9|205832.9|205876.4|205826.4|23
1732632230000|2024-11-26 14:43:50|205882.7|205832.7|205839.6|205789.6|205900.1|205850.1|205836.1|205786.1|35
1732632240000|2024-11-26 14:44:00|205837.8|205787.8|205829.6|205779.6|205858.5|205808.5|205816.8|205766.8|31
1732632250000|2024-11-26 14:44:10|205822.8|205772.8|205852.2|205802.2|205854.3|205804.3|205811|205761|34
1732632260000|2024-11-26 14:44:20|205835.4|205785.4|205872.7|205822.7|205874.9|205824.9|205835.4|205785.4|35
1732632270000|2024-11-26 14:44:30|205867.1|205817.1|205814.1|205764.1|205872.2|205822.2|205806.9|205756.9|39
1732632280000|2024-11-26 14:44:40|205810.3|205760.3|205861.9|205811.9|205864.8|205814.8|205809.6|205759.6|35
1732632290000|2024-11-26 14:44:50|205861.7|205811.7|205902.4|205852.4|205915.3|205865.3|205859.4|205809.4|34
1732632300000|2024-11-26 14:45:00|205905.3|205855.3|205910.8|205860.8|205924.3|205874.3|205905.3|205855.3|25
1732632310000|2024-11-26 14:45:10|205916|205866|205861.6|205811.6|205919.7|205869.7|205859.3|205809.3|31
1732632320000|2024-11-26 14:45:20|205861.9|205811.9|205845|205795|205861.9|205811.9|205836.8|205786.8|27
1732632330000|2024-11-26 14:45:30|205837.1|205787.1|205812.9|205762.9|205845.8|205795.8|205801.8|205751.8|32
1732632340000|2024-11-26 14:45:40|205819.4|205769.4|205840.5|205790.5|205846.5|205796.5|205811.8|205761.8|27
1732632350000|2024-11-26 14:45:50|205837.9|205787.9|205844.9|205794.9|205850.6|205800.6|205834.7|205784.7|28
1732632360000|2024-11-26 14:46:00|205844.2|205794.2|205887|205837|205891.4|205841.4|205844.2|205794.2|29
1732632370000|2024-11-26 14:46:10|205889.7|205839.7|205955.5|205905.5|205961|205911|205888.6|205838.6|28
1732632380000|2024-11-26 14:46:20|205956.5|205906.5|205977|205927|205988.1|205938.1|205956.4|205906.4|28
1732632390000|2024-11-26 14:46:30|205976.3|205926.3|205994.4|205944.4|205994.4|205944.4|205951.3|205901.3|31
1732632400000|2024-11-26 14:46:40|205985.2|205935.2|205986.3|205936.3|206018.8|205968.8|205981.2|205931.2|27
1732632410000|2024-11-26 14:46:50|205986|205936|205980.4|205930.4|205987.4|205937.4|205974.2|205924.2|30
1732632420000|2024-11-26 14:47:00|205981.9|205931.9|206123.5|206073.5|206174.4|206102.6|205981.9|205931.9|38
1732632430000|2024-11-26 14:47:10|206119.4|206069.4|206101.2|206051.2|206128.9|206078.9|206097.7|206047.7|33
1732632440000|2024-11-26 14:47:20|206097.8|206047.8|206096.2|206046.2|206107.3|206057.3|206095.3|206045.3|21
1732632450000|2024-11-26 14:47:30|206093.7|206043.7|206148|206098|206148|206098|206091.4|206041.4|20
1732632460000|2024-11-26 14:47:40|206154.3|206104.3|206119|206069|206154.3|206104.3|206111.1|206061.1|34
1732632470000|2024-11-26 14:47:50|206115.8|206065.8|206028.2|205978.2|206115.8|206065.8|206006.3|205928|25
1732632480000|2024-11-26 14:48:00|206019.1|205969.1|206072|206022|206080.1|206029.1|206017.4|205942.2|31
1732632490000|2024-11-26 14:48:10|206069|206019|206071.4|206021.4|206095.6|206045.6|206062.8|206012.8|31
1732632500000|2024-11-26 14:48:20|206071.8|206021.8|206030.8|205980.8|206077.5|206027.5|206030.2|205980.2|33
1732632510000|2024-11-26 14:48:30|206030.6|205980.6|206001.5|205951.5|206032.5|205982.5|205991.6|205941.6|28
1732632520000|2024-11-26 14:48:40|206004.1|205954.1|205942.1|205892.1|206004.1|205954.1|205931.9|205881.9|34
1732632530000|2024-11-26 14:48:50|205944.4|205894.4|205975.7|205925.7|205978.9|205928.9|205935.6|205885.6|20
1732632540000|2024-11-26 14:49:00|205979.9|205929.9|205958.2|205908.2|205982.6|205932.6|205949.7|205899.7|32
1732632550000|2024-11-26 14:49:10|205937.6|205887.6|205939.4|205889.4|205952.7|205897.4|205920|205857.9|33
1732632560000|2024-11-26 14:49:20|205938.8|205888.8|205938|205888|205963.2|205889.7|205925.9|205863|29
1732632570000|2024-11-26 14:49:30|205937.8|205887.8|205942.4|205892.4|205946.6|205896.6|205926.4|205876.4|28
1732632580000|2024-11-26 14:49:40|205943.3|205893.3|205956.9|205906.9|205957.6|205907.6|205917.7|205867.7|34
1732632590000|2024-11-26 14:49:50|205957.9|205907.9|205966.6|205916.6|205971.4|205921.4|205957.9|205907.9|36
1732632600000|2024-11-26 14:50:00|205963.5|205913.5|205969.4|205919.4|205994.9|205943.8|205963.5|205895.6|23
1732632610000|2024-11-26 14:50:10|205968.7|205918.7|205958.2|205908.2|205979.4|205929.4|205950.7|205900.7|29
1732632620000|2024-11-26 14:50:20|205961.1|205911.1|205978|205928|205978|205928|205931.7|205869.9|21
1732632630000|2024-11-26 14:50:30|205975.9|205925.9|205969.8|205919.8|205978.1|205928.1|205967.5|205917.5|6
1732632640000|2024-11-26 14:50:40|205969.6|205919.6|205977|205927|205977|205927|205958.8|205908.8|19
1732632650000|2024-11-26 14:50:50|205972|205922|205974.6|205924.6|205976.1|205926.1|205963.8|205913.8|17
1732632660000|2024-11-26 14:51:00|205974.5|205924.5|205939.3|205889.3|205975|205925|205915.8|205865.8|30
1732632670000|2024-11-26 14:51:10|205927|205877|205974.9|205924.9|205977|205927|205925.8|205875.8|34
1732632680000|2024-11-26 14:51:20|205979.2|205929.2|205969.1|205919.1|205994.1|205944.1|205966.9|205916.9|28
1732632690000|2024-11-26 14:51:30|205967.4|205917.4|205974.8|205924.8|205982.4|205932.4|205965.3|205915.3|15
1732632700000|2024-11-26 14:51:40|205972.7|205922.7|205974.6|205924.6|205976.7|205926.7|205971.5|205921.5|20
1732632710000|2024-11-26 14:51:50|205972.6|205922.6|205971.8|205921.8|205974.6|205924.6|205971.6|205921.6|13
1732632720000|2024-11-26 14:52:00|205971.9|205921.9|205989.3|205939.3|206000.7|205950.7|205971.9|205921.9|21
1732632730000|2024-11-26 14:52:10|205993.7|205943.7|206089.1|206039.1|206101.3|206051.3|205970.6|205920.6|27
1732632740000|2024-11-26 14:52:20|206090|206040|206064.7|206014.7|206090|206040|206053.8|206003.8|31
1732632750000|2024-11-26 14:52:30|206062.8|206012.8|205980.5|205930.5|206062.8|206012.8|205973.3|205923.3|27
1732632760000|2024-11-26 14:52:40|205982.7|205932.7|205972.6|205922.6|205985.1|205935.1|205971.4|205921.4|26
1732632770000|2024-11-26 14:52:50|205981|205931|205959.1|205909.1|205984.5|205934.5|205958.9|205908.9|25
1732632780000|2024-11-26 14:53:00|205960.7|205910.7|205985|205935|205987.5|205937.5|205960.7|205910.7|21
1732632790000|2024-11-26 14:53:10|205984.5|205934.5|205997.4|205947.4|205997.4|205947.4|205961.5|205911.5|31
1732632800000|2024-11-26 14:53:20|205999.8|205949.8|205982.3|205932.3|206000.8|205950.8|205978.6|205928.6|32
1732632810000|2024-11-26 14:53:30|205979.2|205929.2|205973.4|205923.4|205988.5|205938.5|205973|205923|30
1732632820000|2024-11-26 14:53:40|205973.2|205923.2|205933|205883|205973.2|205923.2|205924.1|205874.1|20
1732632830000|2024-11-26 14:53:50|205930.8|205880.8|205927.8|205877.8|205938.8|205888.8|205925.1|205875.1|30
1732632840000|2024-11-26 14:54:00|205929.9|205879.9|205989.7|205939.7|206000.4|205950.4|205929.5|205879.5|34
1732632850000|2024-11-26 14:54:10|205990.4|205940.4|205999.1|205949.1|206006.5|205956.5|205980.2|205930.2|34
1732632860000|2024-11-26 14:54:20|205997.1|205947.1|206000.6|205950.6|206005.7|205955.7|205994|205944|22
1732632870000|2024-11-26 14:54:30|206010.8|205960.8|206037.7|205987.7|206049.6|205999.6|206010.8|205960.8|27
1732632880000|2024-11-26 14:54:40|206037.5|205987.5|205969.3|205919.3|206037.5|205987.5|205966.4|205916.4|24
1732632890000|2024-11-26 14:54:50|205976.2|205926.2|205952.9|205902.9|205989.6|205939.6|205946.6|205896.6|29
1732632900000|2024-11-26 14:55:00|205954.4|205904.4|205938|205888|205954.4|205904.4|205934.4|205884.4|30
1732632910000|2024-11-26 14:55:10|205938.3|205888.3|205933|205883|205945.2|205895.2|205916.3|205866.3|30
1732632920000|2024-11-26 14:55:20|205928.2|205878.2|205840.4|205790.4|205928.2|205878.2|205840.4|205790.4|37
1732632930000|2024-11-26 14:55:30|205858.2|205808.2|205926.4|205836.4|205932.7|205842.7|205850.6|205800.6|28
1732632940000|2024-11-26 14:55:40|205927|205837|205919.5|205869.5|205935.3|205869.5|205912.4|205829.9|17
1732632950000|2024-11-26 14:55:50|205920|205870|205895.2|205845.2|205920|205870|205891|205841|23
1732632960000|2024-11-26 14:56:00|205897.1|205847.1|205889.2|205839.2|205899|205849|205889.2|205839.2|11
1732632970000|2024-11-26 14:56:10|205891.3|205841.3|205911.9|205821.9|205911.9|205843.5|205888.1|205821.9|8
1732632980000|2024-11-26 14:56:20|205912|205822|205933.6|205843.6|205933.6|205843.6|205908|205818|9
1732632990000|2024-11-26 14:56:30|205934.4|205844.4|206045.4|205955.4|206053.5|205963.5|205934.4|205844.4|23
1732633000000|2024-11-26 14:56:40|206046.6|205956.6|206041.5|205951.5|206051.6|205961.6|206031.9|205941.9|36
1732633010000|2024-11-26 14:56:50|206042.9|205952.9|206041|205951|206044.5|205954.5|206038.5|205948.5|34
1732633020000|2024-11-26 14:57:00|206069.5|205979.5|206092.4|206002.4|206099.7|206009.7|206069.5|205979.5|19
1732633030000|2024-11-26 14:57:10|206089.1|205999.1|206075.6|206025.6|206093.9|206025.6|206075.6|205995|17
1732633040000|2024-11-26 14:57:20|206079.5|206029.5|206067.7|206017.7|206079.5|206029.5|206061.7|206011.7|20
1732633050000|2024-11-26 14:57:30|206064.7|206014.7|206073.8|206023.8|206073.8|206023.8|206061.7|206011.7|17
1732633060000|2024-11-26 14:57:40|206071.9|206021.9|206069.8|206019.8|206081.5|206031.5|206067.5|206017.5|22
1732633070000|2024-11-26 14:57:50|206069.5|206019.5|206066.6|206016.6|206075.2|206025.2|206066.6|206016.6|13
1732633080000|2024-11-26 14:58:00|206067.1|206017.1|206072.5|206022.5|206081.1|206031.1|206062.3|206012.3|17
1732633090000|2024-11-26 14:58:10|206072.7|206022.7|206072.4|206022.4|206077.4|206027.4|206064.2|206014.2|17
1732633100000|2024-11-26 14:58:20|206071.8|206021.8|206095.1|206005.1|206096.1|206022.7|206070.2|205996|17
1732633110000|2024-11-26 14:58:30|206097|206007|206090.2|206000.2|206099|206009|206089.6|205999.6|12
1732633120000|2024-11-26 14:58:40|206095.5|206005.5|206090.7|206000.7|206096.7|206006.7|206089.5|205999.5|17
1732633130000|2024-11-26 14:58:50|206089.5|205999.5|206094|206004|206097.4|206007.4|206089.3|205999.3|17
1732633140000|2024-11-26 14:59:00|206089.9|205999.9|206090|206000|206096.4|206006.4|206082.3|205992.3|24
1732633150000|2024-11-26 14:59:10|206084.7|205994.7|206122.9|206032.9|206124.6|206034.6|206084.7|205994.7|21
1732633160000|2024-11-26 14:59:20|206121.9|206031.9|206106.6|206056.6|206146.9|206096.9|206106.6|206031.9|19
1732633170000|2024-11-26 14:59:30|206083.6|206033.6|206137.2|206047.2|206149.1|206059.1|206078.6|206028.6|28
1732633180000|2024-11-26 14:59:40|206141.4|206051.4|206145.9|206055.9|206161.8|206071.8|206135.4|206045.4|29
1732633190000|2024-11-26 14:59:50|206194.7|206017.3|206068|205978|206194.7|206044.7|206068|205978|16
1732633200000|2024-11-26 15:00:00|206136.7|206046.7|206083.4|205993.4|206150.7|206060.7|206083.4|205993.4|18
1732633210000|2024-11-26 15:00:10|206089.7|205999.7|206096.4|206006.4|206102.6|206012.6|206073.4|205983.4|24
1732633220000|2024-11-26 15:00:20|206093.3|206003.3|206114.5|206024.5|206120|206030|206084|205994|25
1732633230000|2024-11-26 15:00:30|206119.6|206029.6|206074|205984|206120.8|206030.8|206043.6|205953.6|25
1732633240000|2024-11-26 15:00:40|206079.3|205989.3|206064.7|205974.7|206122.5|206032.5|206064|205974|26
1732633250000|2024-11-26 15:00:50|206065.5|205975.5|205931.9|205841.9|206080.2|205990.2|205914.1|205841.9|17
1732633260000|2024-11-26 15:01:00|205957.6|205867.6|206046.8|205956.8|206059.8|205969.8|205957.6|205867.6|21
1732633270000|2024-11-26 15:01:10|206044.5|205954.5|206033.9|205943.9|206054.5|205964.5|206032.9|205942.9|17
1732633280000|2024-11-26 15:01:20|206035.6|205945.6|206035.2|205945.2|206043.3|205953.3|206029.5|205939.5|21
1732633290000|2024-11-26 15:01:30|206035.4|205945.4|206042.2|205952.2|206068|205978|206024.3|205942.8|25
1732633300000|2024-11-26 15:01:40|206043.8|205953.8|206021.9|205971.9|206050.6|205975.3|206009.4|205947.8|27
1732633310000|2024-11-26 15:01:50|206019.5|205969.5|206044.5|205994.5|206070.2|206020.2|206007.5|205957.5|23
1732633320000|2024-11-26 15:02:00|206044.2|205994.2|206034.5|205984.5|206048.5|205998.5|206017.7|205967.7|20
1732633330000|2024-11-26 15:02:10|206039.8|205989.8|206026.8|205976.8|206039.8|205989.8|206017.8|205967.8|30
1732633340000|2024-11-26 15:02:20|206022.5|205972.5|206023.5|205973.5|206029|205979|206021.9|205971.9|28
1732633350000|2024-11-26 15:02:30|206025.4|205975.4|206018.1|205968.1|206025.4|205975.4|206015.2|205965.2|10
1732633360000|2024-11-26 15:02:40|206015.9|205965.9|205975.6|205925.6|206015.9|205965.9|205966.4|205916.4|10
1732633370000|2024-11-26 15:02:50|205969.1|205919.1|205974.5|205924.5|205977.9|205927.9|205969.1|205919.1|7
1732633380000|2024-11-26 15:03:00|205976.5|205926.5|206017.3|205967.3|206044.1|205994.1|205976.3|205926.3|30
1732633390000|2024-11-26 15:03:10|206017.8|205967.8|206007.5|205957.5|206033.7|205983.7|206002.8|205952.8|26
1732633400000|2024-11-26 15:03:20|206004.9|205954.9|205984.8|205934.8|206007.5|205957.5|205984.8|205934.8|15
1732633410000|2024-11-26 15:03:30|205952.7|205902.7|205935.4|205885.4|205957|205907|205933.1|205883.1|33
1732633420000|2024-11-26 15:03:40|205934|205884|205927.6|205877.6|205936.4|205886.4|205918.7|205868.7|28
1732633430000|2024-11-26 15:03:50|205928.9|205878.9|205971|205921|205972.3|205922.3|205928.7|205878.7|35
1732633440000|2024-11-26 15:04:00|205964.4|205914.4|205994.2|205944.2|206002.9|205952.9|205963.5|205913.5|33
1732633450000|2024-11-26 15:04:10|205994.4|205944.4|206012.4|205962.4|206013.9|205963.9|205994.4|205944.4|22
1732633460000|2024-11-26 15:04:20|206016|205966|205951.2|205901.2|206016|205966|205949|205899|24
1732633470000|2024-11-26 15:04:30|205947|205897|205942.8|205892.8|205956.4|205906.4|205915.7|205865.7|25
1732633480000|2024-11-26 15:04:40|205951.5|205901.5|205957.7|205907.7|205978.6|205928.6|205943.2|205893.2|25
1732633490000|2024-11-26 15:04:50|205952.8|205902.8|206067.3|206017.3|206079.1|206029.1|205945.7|205895.7|27
1732633500000|2024-11-26 15:05:00|206046.2|205996.2|206007.1|205957.1|206057.4|206007.4|206003.9|205953.9|32
1732633510000|2024-11-26 15:05:10|206003.3|205953.3|206023.4|205973.4|206026.3|205976.3|205998.1|205948.1|31
1732633520000|2024-11-26 15:05:20|206017.9|205967.9|206040.8|205990.8|206044.6|205994.6|206009.8|205959.8|28
1732633530000|2024-11-26 15:05:30|206042.7|205992.7|206043|205993|206056.6|206006.6|206041.1|205991.1|27
1732633540000|2024-11-26 15:05:40|206042|205992|206036.7|205986.7|206047.9|205997.9|206036.7|205986.7|22
1732633550000|2024-11-26 15:05:50|206038|205988|206098.6|206048.6|206119.1|206069.1|206037.8|205987.8|32
1732633560000|2024-11-26 15:06:00|206094.4|206044.4|206177.1|206127.1|206180.3|206130.3|206094.4|206044.4|28
1732633570000|2024-11-26 15:06:10|206177.6|206127.6|206120.9|206070.9|206207.8|206157.8|206116.9|206066.9|29
1732633580000|2024-11-26 15:06:20|206123.2|206073.2|206163.2|206113.2|206176.4|206126.4|206112.2|206062.2|35
1732633590000|2024-11-26 15:06:30|206163.6|206113.6|206124.8|206074.8|206168.3|206118.3|206114.5|206064.5|31
1732633600000|2024-11-26 15:06:40|206123.3|206073.3|206096.1|206046.1|206123.3|206073.3|206093.1|206043.1|32
1732633610000|2024-11-26 15:06:50|206094.9|206044.9|206096.9|206046.9|206101.9|206051.9|206085.3|206035.3|30
1732633620000|2024-11-26 15:07:00|206105.7|206055.7|206092.3|206042.3|206106|206056|206041.3|205991.3|36
1732633630000|2024-11-26 15:07:10|206088|206038|206095.5|206045.5|206103.8|206053.8|206079|206029|32
1732633640000|2024-11-26 15:07:20|206095|206045|206103.5|206053.5|206113.6|206063.6|206091.4|206041.4|25
1732633650000|2024-11-26 15:07:30|206101|206051|206107.6|206057.6|206107.7|206057.7|206095.5|206045.5|17
1732633660000|2024-11-26 15:07:40|206105.1|206055.1|206138.9|206088.9|206177.3|206127.3|206105.1|206055.1|27
1732633670000|2024-11-26 15:07:50|206138.3|206088.3|206128.7|206078.7|206142.8|206092.8|206120|206070|31
1732633680000|2024-11-26 15:08:00|206131.1|206081.1|206161.7|206111.7|206172|206122|206131.1|206081.1|38
1732633690000|2024-11-26 15:08:10|206157.6|206107.6|206145.6|206095.6|206163.9|206113.9|206141.4|206091.4|31
1732633700000|2024-11-26 15:08:20|206146.5|206096.5|206155.8|206105.8|206160.4|206110.4|206143.1|206093.1|29
1732633710000|2024-11-26 15:08:30|206157.5|206107.5|206189.3|206139.3|206191.1|206141.1|206157.5|206107.5|28
1732633720000|2024-11-26 15:08:40|206186.5|206136.5|206189|206139|206202.7|206152.7|206173.3|206123.3|23
1732633730000|2024-11-26 15:08:50|206188.9|206138.9|206197.3|206147.3|206206.2|206156.2|206188.9|206138.9|17
1732633740000|2024-11-26 15:09:00|206198.9|206148.9|206416.8|206326.8|206439|206389|206198.9|206148.9|31
1732633750000|2024-11-26 15:09:10|206416.6|206326.6|206371.2|206321.2|206416.6|206331|206355.8|206305.8|30
1732633760000|2024-11-26 15:09:20|206361|206311|206386.5|206336.5|206387|206337|206329.1|206279.1|33
1732633770000|2024-11-26 15:09:30|206381.4|206331.4|206381.4|206331.4|206388.6|206338.6|206356.9|206306.9|26
1732633780000|2024-11-26 15:09:40|206379.8|206329.8|206384.5|206334.5|206391.7|206341.7|206375.9|206325.9|26
1732633790000|2024-11-26 15:09:50|206361.8|206311.8|206394.6|206344.6|206398|206348|206334.1|206284.1|28
1732633800000|2024-11-26 15:10:00|206396.5|206346.5|206422.9|206372.9|206453|206403|206388.9|206338.9|35
1732633810000|2024-11-26 15:10:10|206423.1|206373.1|206425.7|206375.7|206434.4|206384.4|206387.8|206337.8|34
1732633820000|2024-11-26 15:10:20|206421.6|206371.6|206434|206384|206445|206395|206398.8|206348.8|27
1732633830000|2024-11-26 15:10:30|206435.1|206385.1|206436.7|206386.7|206442.4|206392.4|206429.8|206379.8|20
1732633840000|2024-11-26 15:10:40|206430.3|206380.3|206438.9|206388.9|206440.6|206390.6|206429.8|206379.8|16
1732633850000|2024-11-26 15:10:50|206440.6|206390.6|206429.8|206379.8|206493|206443|206429.8|206379.8|16
1732633860000|2024-11-26 15:11:00|206435.7|206385.7|206475.1|206425.1|206484.1|206434.1|206435.7|206385.7|35
1732633870000|2024-11-26 15:11:10|206469.9|206419.9|206481.9|206431.9|206485.6|206435.6|206466.1|206416.1|33
1732633880000|2024-11-26 15:11:20|206478.6|206428.6|206483.8|206433.8|206489.9|206439.9|206478.6|206428.6|20
1732633890000|2024-11-26 15:11:30|206467.3|206417.3|206436.3|206386.3|206468.8|206418.8|206431.7|206381.7|26
1732633900000|2024-11-26 15:11:40|206437|206387|206437.7|206387.7|206463.5|206413.5|206427.1|206377.1|31
1732633910000|2024-11-26 15:11:50|206437.6|206387.6|206442.4|206392.4|206461.7|206411.7|206434.3|206384.3|25
1732633920000|2024-11-26 15:12:00|206450.6|206400.6|206450|206400|206451|206401|206436|206386|26
1732633930000|2024-11-26 15:12:10|206450.2|206400.2|206432.5|206382.5|206450.2|206400.2|206425.3|206375.3|29
1732633940000|2024-11-26 15:12:20|206432.9|206382.9|206432.3|206382.3|206441.5|206391.5|206386|206336|17
1732633950000|2024-11-26 15:12:30|206430.5|206380.5|206428.7|206378.7|206443.1|206393.1|206425.7|206375.7|31
1732633960000|2024-11-26 15:12:40|206427.3|206377.3|206428.9|206378.9|206429.5|206379.5|206424.5|206374.5|16
1732633970000|2024-11-26 15:12:50|206429.9|206379.9|206430.3|206380.3|206430.6|206380.6|206427.9|206377.9|9
1732633980000|2024-11-26 15:13:00|206430.2|206380.2|206429.2|206379.2|206430.9|206380.9|206420.1|206370.1|21
1732633990000|2024-11-26 15:13:10|206436.7|206386.7|206428.7|206378.7|206436.8|206386.8|206426.6|206376.6|17
1732634000000|2024-11-26 15:13:20|206425.9|206375.9|206420.1|206370.1|206430.1|206380.1|206396.6|206346.6|29
1732634010000|2024-11-26 15:13:30|206425|206375|206370.3|206320.3|206426.3|206376.3|206366.1|206316.1|26
1732634020000|2024-11-26 15:13:40|206368.6|206318.6|206360.1|206310.1|206374.6|206324.6|206359|206309|26
1732634030000|2024-11-26 15:13:50|206357.7|206307.7|206351|206301|206359.8|206309.8|206345.2|206295.2|22
1732634040000|2024-11-26 15:14:00|206353.6|206303.6|206340.6|206290.6|206358.6|206308.6|206336.6|206286.6|27
1732634050000|2024-11-26 15:14:10|206341.7|206291.7|206339.8|206289.8|206342.8|206292.8|206322.3|206272.3|22
1732634060000|2024-11-26 15:14:20|206341.5|206291.5|206438.9|206388.9|206439.6|206389.6|206341.5|206291.5|22
1732634070000|2024-11-26 15:14:30|206437.7|206387.7|206440.3|206390.3|206445.2|206395.2|206434.5|206384.5|21
1732634080000|2024-11-26 15:14:40|206442|206392|206453.2|206403.2|206455.8|206405.8|206441.6|206391.6|23
1732634090000|2024-11-26 15:14:50|206454.4|206404.4|206452.7|206402.7|206454.6|206404.6|206450.2|206400.2|15
1732634100000|2024-11-26 15:15:00|206456.7|206406.7|206451|206401|206465.4|206415.4|206449|206399|22
1732634110000|2024-11-26 15:15:10|206453.3|206403.3|206496|206446|206527.4|206460.3|206451.1|206401.1|21
1732634120000|2024-11-26 15:15:20|206496.9|206446.9|206497.3|206447.3|206503.8|206453.8|206496.3|206446.3|14
1732634130000|2024-11-26 15:15:30|206495.8|206445.8|206469.4|206419.4|206495.8|206445.8|206451.3|206401.3|29
1732634140000|2024-11-26 15:15:40|206467.4|206417.4|206459.5|206409.5|206472.9|206422.9|206457.6|206407.6|22
1732634150000|2024-11-26 15:15:50|206461.8|206411.8|206452.4|206402.4|206462.1|206412.1|206452.4|206402.4|13
1732634160000|2024-11-26 15:16:00|206455.4|206405.4|206455.1|206405.1|206457.4|206407.4|206449.3|206399.3|13
1732634170000|2024-11-26 15:16:10|206453.5|206403.5|206467.9|206417.9|206494.8|206444.8|206453.5|206403.5|19
1732634180000|2024-11-26 15:16:20|206472.2|206422.2|206497.5|206407.5|206502.4|206438.8|206472.2|206407.5|20
1732634190000|2024-11-26 15:16:30|206499.2|206409.2|206501.4|206411.4|206502.1|206412.1|206496.4|206406.4|16
1732634200000|2024-11-26 15:16:40|206503.7|206413.7|206517.1|206427.1|206517.1|206464.4|206501.3|206413.7|14
1732634210000|2024-11-26 15:16:50|206516.2|206426.2|206513.2|206423.2|206517.2|206427.2|206510.9|206420.9|24
1732634220000|2024-11-26 15:17:00|206501.8|206411.8|206465.4|206415.4|206505.2|206417.7|206450.2|206400.2|21
1732634230000|2024-11-26 15:17:10|206465.8|206415.8|206470.6|206420.6|206470.6|206420.6|206465.8|206415.8|10
1732634240000|2024-11-26 15:17:20|206471|206421|206473.6|206423.6|206479|206429|206470.7|206420.7|24
1732634250000|2024-11-26 15:17:30|206474|206424|206488.5|206438.5|206488.5|206438.5|206474|206424|21
1732634260000|2024-11-26 15:17:40|206491.6|206441.6|206500.4|206450.4|206507|206457|206491.6|206441.6|15
1732634270000|2024-11-26 15:17:50|206501.8|206451.8|206474.7|206424.7|206501.8|206451.8|206471.9|206421.9|26
1732634280000|2024-11-26 15:18:00|206473.5|206423.5|206473.1|206423.1|206479.5|206429.5|206471.6|206421.6|19
1732634290000|2024-11-26 15:18:10|206471.9|206421.9|206470.3|206420.3|206498.1|206448.1|206468.1|206418.1|23
1732634300000|2024-11-26 15:18:20|206468.3|206418.3|206460.8|206410.8|206472.1|206422.1|206460.8|206410.8|14
1732634310000|2024-11-26 15:18:30|206461.5|206411.5|206461.1|206411.1|206471.6|206421.6|206461|206411|10
1732634320000|2024-11-26 15:18:40|206462.9|206412.9|206464.7|206414.7|206468.4|206418.4|206461.4|206411.4|11
1732634330000|2024-11-26 15:18:50|206464|206414|206516.5|206466.5|206520.2|206466.5|206464|206414|18
1732634340000|2024-11-26 15:19:00|206518|206468|206588.6|206538.6|206600.4|206550.4|206502.4|206452.4|34
1732634350000|2024-11-26 15:19:10|206590.5|206540.5|206639.7|206549.7|206646.4|206596.4|206590.5|206531.8|26
1732634360000|2024-11-26 15:19:20|206637.4|206547.4|206534.1|206484.1|206637.4|206547.4|206531.1|206481.1|30
1732634370000|2024-11-26 15:19:30|206532.6|206482.6|206528.9|206478.9|206550.1|206500.1|206528.9|206478.9|29
1732634380000|2024-11-26 15:19:40|206539.7|206489.7|206523|206473|206546|206496|206523|206473|25
1732634390000|2024-11-26 15:19:50|206522.9|206472.9|206512|206462|206551.6|206501.6|206495.8|206445.8|29
1732634400000|2024-11-26 15:20:00|206510.9|206460.9|206500.6|206450.6|206511.9|206461.9|206479.5|206429.5|35
1732634410000|2024-11-26 15:20:10|206511.2|206461.2|206478.1|206428.1|206511.2|206461.2|206478.1|206428.1|28
1732634420000|2024-11-26 15:20:20|206480.5|206430.5|206457.5|206407.5|206481|206431|206437.9|206387.9|22
1732634430000|2024-11-26 15:20:30|206452.1|206402.1|206405.1|206355.1|206471.2|206421.2|206401.4|206351.4|31
1732634440000|2024-11-26 15:20:40|206398.2|206348.2|206380.5|206330.5|206402.2|206352.2|206380.5|206330.5|27
1732634450000|2024-11-26 15:20:50|206388.3|206338.3|206415.8|206365.8|206438.4|206388.4|206381.4|206331.4|29
1732634460000|2024-11-26 15:21:00|206425.1|206375.1|206448.2|206398.2|206450.4|206400.4|206416|206366|19
1732634470000|2024-11-26 15:21:10|206453|206403|206456.8|206406.8|206475.9|206425.9|206440.5|206390.5|27
1732634480000|2024-11-26 15:21:20|206454.4|206404.4|206485.7|206435.7|206485.7|206435.7|206454.4|206404.4|22
1732634490000|2024-11-26 15:21:30|206502.2|206452.2|206498.9|206448.9|206512|206462|206463|206413|34
1732634500000|2024-11-26 15:21:40|206500.2|206450.2|206498.7|206448.7|206507.8|206457.8|206496.7|206446.7|12
1732634510000|2024-11-26 15:21:50|206501.2|206451.2|206505.5|206455.5|206509.3|206459.3|206497.3|206447.3|18
1732634520000|2024-11-26 15:22:00|206497.8|206447.8|206504|206454|206545.4|206495.4|206495.9|206445.9|23
1732634530000|2024-11-26 15:22:10|206502.8|206452.8|206554.8|206504.8|206554.8|206504.8|206502.8|206452.8|27
1732634540000|2024-11-26 15:22:20|206547.4|206497.4|206609.8|206559.8|206609.8|206559.8|206542.9|206492.9|22
1732634550000|2024-11-26 15:22:30|206602.3|206552.3|206639.1|206589.1|206647.2|206597.2|206590.1|206540.1|33
1732634560000|2024-11-26 15:22:40|206641.4|206591.4|206642.6|206592.6|206643.7|206593.7|206634|206584|22
1732634570000|2024-11-26 15:22:50|206645.4|206595.4|206659|206569|206659.4|206597.7|206635.1|206555.5|29
1732634580000|2024-11-26 15:23:00|206660.5|206570.5|206648|206598|206664.4|206599.4|206641|206570.5|19
1732634590000|2024-11-26 15:23:10|206685|206635|206742.5|206692.5|206768.6|206706.2|206685|206612.7|30
1732634600000|2024-11-26 15:23:20|206743|206693|206683.4|206633.4|206743.3|206693.3|206676.6|206626.6|24
1732634610000|2024-11-26 15:23:30|206683.9|206633.9|206670.3|206580.3|206700.4|206633.9|206649.2|206579.5|31
1732634620000|2024-11-26 15:23:40|206671.8|206581.8|206719.1|206629.1|206748.9|206658.9|206669.4|206579.4|22
1732634630000|2024-11-26 15:23:50|206722.3|206632.3|206682.6|206632.6|206748.5|206673.1|206682.6|206625.8|35
1732634640000|2024-11-26 15:24:00|206692.9|206642.9|206709.9|206619.9|206713.2|206652.9|206679.8|206607.7|31
1732634650000|2024-11-26 15:24:10|206712.6|206622.6|206693.6|206603.6|206713.8|206623.8|206689.3|206599.3|27
1732634660000|2024-11-26 15:24:20|206690.2|206600.2|206689.6|206639.6|206710.1|206642.6|206687.4|206600.2|27
1732634670000|2024-11-26 15:24:30|206692.9|206642.9|206724.4|206634.4|206724.4|206642.9|206692.9|206620.5|21
1732634680000|2024-11-26 15:24:40|206723.9|206633.9|206716.1|206626.1|206745.1|206658.3|206692.1|206625.9|20
1732634690000|2024-11-26 15:24:50|206711.6|206621.6|206693.4|206643.4|206718.7|206649.8|206688|206621.6|28
1732634700000|2024-11-26 15:25:00|206694.8|206644.8|206660.6|206610.6|206694.8|206644.8|206653.4|206603.4|32
1732634710000|2024-11-26 15:25:10|206659.3|206609.3|206722.9|206672.9|206736.1|206686.1|206659.3|206609.3|36
1732634720000|2024-11-26 15:25:20|206730|206680|206722.7|206672.7|206740.6|206690.6|206713.2|206663.2|31
1732634730000|2024-11-26 15:25:30|206714|206664|206716|206666|206734.2|206684.2|206712.8|206662.8|30
1732634740000|2024-11-26 15:25:40|206717.8|206667.8|206695.7|206645.7|206720.3|206670.3|206695.7|206645.7|16
1732634750000|2024-11-26 15:25:50|206697.2|206647.2|206703.9|206653.9|206741.5|206691.5|206694.5|206644.5|35
1732634760000|2024-11-26 15:26:00|206701.6|206651.6|206710.2|206660.2|206711.1|206661.1|206690.2|206640.2|35
1732634770000|2024-11-26 15:26:10|206708.2|206658.2|206703.4|206653.4|206709.8|206659.8|206695.5|206645.5|33
1732634780000|2024-11-26 15:26:20|206705.1|206655.1|206711.7|206661.7|206741.1|206691.1|206705.1|206655.1|32
1732634790000|2024-11-26 15:26:30|206711.2|206661.2|206749.7|206699.7|206751.6|206701.6|206711|206661|16
1732634800000|2024-11-26 15:26:40|206749.1|206699.1|206786.2|206736.2|206787.5|206737.5|206749.1|206699.1|17
1732634810000|2024-11-26 15:26:50|206788.1|206738.1|206751.2|206701.2|206796.6|206746.6|206744.2|206694.2|30
1732634820000|2024-11-26 15:27:00|206747.3|206697.3|206704|206654|206760.4|206710.4|206701.6|206651.6|27
1732634830000|2024-11-26 15:27:10|206704.3|206654.3|206656.2|206606.2|206704.3|206654.3|206643.6|206593.6|34
1732634840000|2024-11-26 15:27:20|206653.9|206603.9|206647.1|206597.1|206654.6|206604.6|206642.8|206592.8|35
1732634850000|2024-11-26 15:27:30|206648.2|206598.2|206647.5|206597.5|206657.9|206607.9|206644.4|206594.4|26
1732634860000|2024-11-26 15:27:40|206647.3|206597.3|206611|206561|206649.3|206599.3|206611|206561|30
1732634870000|2024-11-26 15:27:50|206611.1|206561.1|206617.8|206567.8|206624.1|206574.1|206610.3|206560.3|19
1732634880000|2024-11-26 15:28:00|206619.9|206569.9|206674.2|206624.2|206684.2|206634.2|206619.9|206569.9|33
1732634890000|2024-11-26 15:28:10|206660.7|206610.7|206693.7|206643.7|206702.7|206652.7|206660.7|206610.7|22
1732634900000|2024-11-26 15:28:20|206691.8|206641.8|206699.7|206649.7|206699.7|206649.7|206678.3|206628.3|19
1732634910000|2024-11-26 15:28:30|206700.3|206650.3|206699.5|206649.5|206733.8|206683.8|206699.1|206649.1|37
1732634920000|2024-11-26 15:28:40|206700.7|206650.7|206702.6|206652.6|206759.7|206709.7|206700.7|206650.7|29
1732634930000|2024-11-26 15:28:50|206705.9|206655.9|206710.1|206660.1|206713.8|206663.8|206702.6|206652.6|23
1732634940000|2024-11-26 15:29:00|206707.6|206657.6|206780.8|206730.8|206788.6|206738.6|206705.5|206655.5|29
1732634950000|2024-11-26 15:29:10|206780.6|206730.6|206774.9|206724.9|206803.7|206753.7|206772|206722|30
1732634960000|2024-11-26 15:29:20|206774.5|206724.5|206767.8|206717.8|206775.2|206725.2|206755.6|206705.6|29
1732634970000|2024-11-26 15:29:30|206774.1|206724.1|206794.2|206744.2|206831|206781|206763.5|206713.5|33
1732634980000|2024-11-26 15:29:40|206795.2|206745.2|206787.1|206737.1|206833.8|206783.8|206780.8|206730.8|29
1732634990000|2024-11-26 15:29:50|206790.5|206740.5|206802.1|206752.1|206802.9|206752.9|206790.5|206740.5|31
1732635000000|2024-11-26 15:30:00|206797.6|206747.6|206806.7|206756.7|206838.1|206788.1|206797.6|206747.6|31
1732635010000|2024-11-26 15:30:10|206804.1|206754.1|206870.6|206820.6|206875.5|206825.5|206798.5|206748.5|27
1732635020000|2024-11-26 15:30:20|206870.7|206820.7|206875.7|206825.7|206878.4|206828.4|206870.2|206820.2|20
1732635030000|2024-11-26 15:30:30|206866.5|206816.5|206879.2|206829.2|206887.1|206837.1|206842.9|206792.9|30
1732635040000|2024-11-26 15:30:40|206879|206829|206881.8|206831.8|206896.3|206846.3|206879|206829|23
1732635050000|2024-11-26 15:30:50|206883.7|206833.7|206841.6|206791.6|206884.6|206834.6|206837.5|206787.5|26
1732635060000|2024-11-26 15:31:00|206833.7|206783.7|206849.4|206799.4|206854|206804|206822.9|206772.9|30
1732635070000|2024-11-26 15:31:10|206849|206799|206872.5|206822.5|206875.3|206825.3|206848.5|206798.5|28
1732635080000|2024-11-26 15:31:20|206873.8|206823.8|206791.8|206741.8|206873.8|206823.8|206772.4|206722.4|34
1732635090000|2024-11-26 15:31:30|206794.8|206744.8|206788.7|206738.7|206794.8|206744.8|206779.9|206729.9|28
1732635100000|2024-11-26 15:31:40|206787.3|206737.3|206797.6|206747.6|206799.5|206749.5|206785.3|206735.3|29
1732635110000|2024-11-26 15:31:50|206795.9|206745.9|206791.6|206741.6|206798.3|206748.3|206765.6|206715.6|23
1732635120000|2024-11-26 15:32:00|206790.3|206740.3|206785.6|206735.6|206793.1|206743.1|206780.7|206730.7|17
1732635130000|2024-11-26 15:32:10|206787.5|206737.5|206789.7|206739.7|206800.5|206750.5|206785.3|206735.3|24
1732635140000|2024-11-26 15:32:20|206786.4|206736.4|206786.4|206736.4|206792|206742|206783.7|206733.7|27
1732635150000|2024-11-26 15:32:30|206791|206741|206793.1|206743.1|206801.4|206751.4|206786.9|206736.9|18
1732635160000|2024-11-26 15:32:40|206788.3|206738.3|206795.1|206745.1|206799.1|206749.1|206786.2|206736.2|22
1732635170000|2024-11-26 15:32:50|206797|206747|206758.2|206708.2|206797.9|206747.9|206733.4|206683.4|29
1732635180000|2024-11-26 15:33:00|206758|206708|206711.9|206661.9|206758|206708|206708.8|206658.8|24
1732635190000|2024-11-26 15:33:10|206707.4|206657.4|206724.8|206674.8|206734.5|206684.5|206693|206643|30
1732635200000|2024-11-26 15:33:20|206723|206673|206713.9|206663.9|206729.4|206679.4|206711.7|206661.7|19
1732635210000|2024-11-26 15:33:30|206713.2|206663.2|206722.7|206672.7|206723|206673|206702.3|206652.3|19
1732635220000|2024-11-26 15:33:40|206725.8|206675.8|206718.2|206668.2|206726|206676|206713.1|206663.1|19
1732635230000|2024-11-26 15:33:50|206714.6|206664.6|206717|206667|206743.2|206693.2|206708.6|206658.6|19
1732635240000|2024-11-26 15:34:00|206724.4|206674.4|206814.3|206764.3|206835.5|206785.5|206723.3|206673.3|27
1732635250000|2024-11-26 15:34:10|206822.8|206772.8|206768.9|206718.9|206823.8|206773.8|206767.5|206717.5|29
1732635260000|2024-11-26 15:34:20|206768.4|206718.4|206818|206728|206818.3|206739.9|206766.4|206716.4|21
1732635270000|2024-11-26 15:34:30|206817.7|206727.7|206843.3|206793.3|206868.7|206808.5|206817.4|206727.7|31
1732635280000|2024-11-26 15:34:40|206841.6|206791.6|206778.5|206728.5|206841.8|206791.8|206774.8|206724.8|27
1732635290000|2024-11-26 15:34:50|206760.5|206710.5|206751.8|206701.8|206764.7|206714.7|206751.8|206701.8|29
1732635300000|2024-11-26 15:35:00|206753.9|206703.9|206786|206736|206792.3|206742.3|206750.6|206700.6|17
1732635310000|2024-11-26 15:35:10|206796.8|206746.8|206781.3|206731.3|206798.9|206748.9|206776.3|206726.3|19
1732635320000|2024-11-26 15:35:20|206785.5|206735.5|206816|206726|206825|206749.9|206781.1|206716.4|30
1732635330000|2024-11-26 15:35:30|206816.4|206726.4|206874.3|206784.3|206899.3|206814.7|206805.3|206726.4|31
1732635340000|2024-11-26 15:35:40|206859.5|206769.5|206826.9|206776.9|206859.5|206787.6|206821.8|206761.3|30
1732635350000|2024-11-26 15:35:50|206827.1|206777.1|206836.1|206786.1|206846.4|206796.4|206819.5|206769.5|23
1732635360000|2024-11-26 15:36:00|206802.5|206752.5|206815.8|206765.8|206839.1|206789.1|206802.5|206752.5|37
1732635370000|2024-11-26 15:36:10|206814.9|206764.9|206782.5|206732.5|206820.1|206770.1|206782.5|206732.5|24
1732635380000|2024-11-26 15:36:20|206784.7|206734.7|206790.5|206740.5|206790.5|206740.5|206751.6|206701.6|30
1732635390000|2024-11-26 15:36:30|206788.3|206738.3|206775.1|206725.1|206813.1|206763.1|206774.5|206724.5|30
1732635400000|2024-11-26 15:36:40|206778.8|206728.8|206765.3|206715.3|206794.4|206744.4|206756.2|206706.2|25
1732635410000|2024-11-26 15:36:50|206769.7|206719.7|206801|206751|206803.7|206753.7|206769.6|206719.6|22
1732635420000|2024-11-26 15:37:00|206799.5|206749.5|206754.9|206704.9|206799.5|206749.5|206726.4|206676.4|29
1732635430000|2024-11-26 15:37:10|206751.2|206701.2|206750.9|206700.9|206781.5|206731.5|206725.7|206675.7|35
1732635440000|2024-11-26 15:37:20|206764.7|206714.7|206817.2|206767.2|206817.7|206767.7|206761.9|206711.9|33
1732635450000|2024-11-26 15:37:30|206786.1|206736.1|206806.2|206756.2|206806.2|206756.2|206786.1|206736.1|24
1732635460000|2024-11-26 15:37:40|206804.9|206754.9|206765.5|206715.5|206805.3|206755.3|206741.7|206691.7|29
1732635470000|2024-11-26 15:37:50|206767.4|206717.4|206780|206730|206807.4|206757.4|206763.7|206713.7|35
1732635480000|2024-11-26 15:38:00|206782.8|206732.8|206782.2|206732.2|206802.1|206752.1|206778.6|206728.6|29
1732635490000|2024-11-26 15:38:10|206780.8|206730.8|206740.4|206690.4|206782.7|206732.7|206740.4|206690.4|31
1732635500000|2024-11-26 15:38:20|206741.8|206691.8|206798.3|206748.3|206813.8|206753.1|206736.6|206686.6|23
1732635510000|2024-11-26 15:38:30|206797.3|206747.3|206785.5|206735.5|206801.7|206751.7|206771.3|206721.3|26
1732635520000|2024-11-26 15:38:40|206784.9|206734.9|206785.3|206735.3|206787.8|206737.8|206780|206730|22
1732635530000|2024-11-26 15:38:50|206786.1|206736.1|206751.4|206701.4|206798.9|206748.9|206747.7|206697.7|23
1732635540000|2024-11-26 15:39:00|206751.6|206701.6|206809.7|206759.7|206810|206760|206751.6|206701.6|28
1732635550000|2024-11-26 15:39:10|206813.5|206763.5|206809|206759|206813.5|206763.5|206793.1|206743.1|15
1732635560000|2024-11-26 15:39:20|206806.9|206756.9|206809|206759|206809|206759|206806.9|206756.9|4
1732635570000|2024-11-26 15:39:30|206811|206761|206811|206761|206811|206761|206810.8|206760.8|3
1732635580000|2024-11-26 15:39:40|206802.7|206752.7|206810.8|206760.8|206840.6|206790.6|206802.7|206752.7|7
1732635590000|2024-11-26 15:39:50|206808.8|206758.8|206803|206753|206808.8|206758.8|206803|206753|10
1732635600000|2024-11-26 15:40:00|206800.5|206750.5|206839.7|206789.7|206846.2|206796.2|206800.5|206750.5|14
1732635610000|2024-11-26 15:40:10|206841.2|206791.2|206906.1|206816.1|206922.6|206848|206841.2|206791.2|19
1732635620000|2024-11-26 15:40:20|206904.2|206814.2|206904.7|206854.7|206906.2|206855.5|206869.7|206807.3|16
1732635630000|2024-11-26 15:40:30|206898.9|206848.9|206872.4|206822.4|206923.5|206855|206872.4|206822.4|17
1732635640000|2024-11-26 15:40:40|206870.3|206820.3|206823.7|206773.7|206870.3|206820.3|206822.2|206754.8|22
1732635650000|2024-11-26 15:40:50|206823.5|206773.5|206795.2|206745.2|206838|206788|206780.7|206730.7|28
1732635660000|2024-11-26 15:41:00|206792.5|206742.5|206771.7|206721.7|206801.4|206751.4|206770.9|206720.9|32
1732635670000|2024-11-26 15:41:10|206766.1|206716.1|206756.6|206706.6|206771.6|206721.6|206756.6|206706.6|13
1732635680000|2024-11-26 15:41:20|206750.2|206700.2|206722.1|206672.1|206750.2|206700.2|206719.3|206669.3|20
1732635690000|2024-11-26 15:41:30|206721.9|206671.9|206747.5|206697.5|206747.5|206697.5|206721.9|206671.9|17
1732635700000|2024-11-26 15:41:40|206745.3|206695.3|206756.1|206706.1|206756.4|206706.4|206736.4|206686.4|21
1732635710000|2024-11-26 15:41:50|206749.8|206699.8|206749.7|206699.7|206757.1|206707.1|206745.9|206695.9|12
1732635720000|2024-11-26 15:42:00|206752.2|206702.2|206752.5|206702.5|206759.8|206709.8|206749.5|206699.5|15
1732635730000|2024-11-26 15:42:10|206760.1|206710.1|206755.3|206705.3|206760.1|206710.1|206752.9|206702.9|13
1732635740000|2024-11-26 15:42:20|206752.6|206702.6|206799.6|206749.6|206802.2|206752.2|206752.6|206702.6|27
1732635750000|2024-11-26 15:42:30|206794.4|206744.4|206768.9|206718.9|206804.7|206754.7|206768.9|206718.9|27
1732635760000|2024-11-26 15:42:40|206774.4|206724.4|206777.7|206727.7|206780.3|206730.3|206770.6|206720.6|30
1732635770000|2024-11-26 15:42:50|206776.5|206726.5|206754.4|206704.4|206780.9|206730.9|206749.2|206699.2|21
1732635780000|2024-11-26 15:43:00|206757.5|206707.5|206744.8|206694.8|206761.7|206711.7|206744|206694|18
1732635790000|2024-11-26 15:43:10|206744.9|206694.9|206760.7|206710.7|206760.7|206710.7|206744.8|206694.8|18
1732635800000|2024-11-26 15:43:20|206756.8|206706.8|206727.3|206677.3|206762.3|206712.3|206727.3|206677.3|18
1732635810000|2024-11-26 15:43:30|206727.6|206677.6|206695.6|206645.6|206731.2|206681.2|206684.7|206634.7|27
1732635820000|2024-11-26 15:43:40|206693.3|206643.3|206720|206670|206772.9|206722.9|206683.8|206633.8|30
1732635830000|2024-11-26 15:43:50|206719.9|206669.9|206734.1|206684.1|206734.1|206684.1|206719.2|206669.2|21
1732635840000|2024-11-26 15:44:00|206733.5|206683.5|206761.1|206711.1|206766.3|206716.3|206733.5|206683.5|24
1732635850000|2024-11-26 15:44:10|206762.1|206712.1|206758.1|206708.1|206767.6|206717.6|206757.1|206707.1|22
1732635860000|2024-11-26 15:44:20|206757.7|206707.7|206733.9|206683.9|206757.7|206707.7|206733.9|206683.9|28
1732635870000|2024-11-26 15:44:30|206733|206683|206768|206718|206772.1|206722.1|206731.6|206681.6|16
1732635880000|2024-11-26 15:44:40|206765.9|206715.9|206758.8|206708.8|206765.9|206715.9|206755|206705|28
1732635890000|2024-11-26 15:44:50|206754.3|206704.3|206759.8|206709.8|206759.8|206709.8|206754.3|206704.3|10
1732635900000|2024-11-26 15:45:00|206760.5|206710.5|206762.2|206712.2|206803.1|206753.1|206754.3|206704.3|27
1732635910000|2024-11-26 15:45:10|206761.8|206711.8|206758.5|206708.5|206771.5|206721.5|206753.5|206703.5|28
1732635920000|2024-11-26 15:45:20|206759|206709|206799.3|206749.3|206806.9|206756.9|206756.9|206706.9|26
1732635930000|2024-11-26 15:45:30|206798.3|206748.3|206820.7|206730.7|206834.7|206756.7|206796.4|206730.7|25
1732635940000|2024-11-26 15:45:40|206822|206732|206816.1|206726.1|206822.5|206732.5|206793.7|206703.7|30
1732635950000|2024-11-26 15:45:50|206816.4|206726.4|206771.2|206721.2|206816.4|206726.4|206755.2|206705.2|29
1732635960000|2024-11-26 15:46:00|206771.3|206721.3|206771.5|206721.5|206772.7|206722.7|206758.3|206708.3|30
1732635970000|2024-11-26 15:46:10|206769.1|206719.1|206758.9|206708.9|206769.1|206719.1|206750.3|206700.3|29
1732635980000|2024-11-26 15:46:20|206759.7|206709.7|206694.1|206644.1|206759.7|206709.7|206666|206616|36
1732635990000|2024-11-26 15:46:30|206693.2|206643.2|206685.7|206635.7|206717.7|206667.7|206677.8|206627.8|32
1732636000000|2024-11-26 15:46:40|206686.4|206636.4|206682.7|206632.7|206692.1|206642.1|206679.9|206629.9|21
1732636010000|2024-11-26 15:46:50|206680|206630|206692.8|206642.8|206695.1|206645.1|206678.4|206628.4|28
1732636020000|2024-11-26 15:47:00|206693.2|206643.2|206723|206673|206723|206673|206693.2|206643.2|22
1732636030000|2024-11-26 15:47:10|206723.1|206673.1|206778|206728|206783.6|206733.6|206714.8|206664.8|38
1732636040000|2024-11-26 15:47:20|206782.4|206732.4|206765.2|206715.2|206782.4|206732.4|206765.2|206715.2|31
1732636050000|2024-11-26 15:47:30|206771.6|206721.6|206740.3|206690.3|206782.8|206732.8|206732.1|206682.1|26
1732636060000|2024-11-26 15:47:40|206733.2|206683.2|206740.4|206690.4|206765.5|206715.5|206727.1|206677.1|33
1732636070000|2024-11-26 15:47:50|206744.7|206694.7|206764.1|206714.1|206767.5|206717.5|206736|206686|28
1732636080000|2024-11-26 15:48:00|206764.8|206714.8|206773.5|206723.5|206780.5|206730.5|206763.1|206713.1|25
1732636090000|2024-11-26 15:48:10|206770.2|206720.2|206741.3|206691.3|206779.6|206729.6|206733.4|206683.4|31
1732636100000|2024-11-26 15:48:20|206738|206688|206760.3|206710.3|206774.2|206724.2|206734.6|206684.6|31
1732636110000|2024-11-26 15:48:30|206763|206713|206741|206691|206764.1|206714.1|206724.1|206674.1|28
1732636120000|2024-11-26 15:48:40|206742.9|206692.9|206768|206718|206775.7|206725.7|206742.9|206692.9|22
1732636130000|2024-11-26 15:48:50|206758.4|206708.4|206767.6|206717.6|206784.7|206734.7|206755.6|206705.6|20
1732636140000|2024-11-26 15:49:00|206763.2|206713.2|206806|206756|206813.9|206763.9|206762.1|206712.1|35
1732636150000|2024-11-26 15:49:10|206815.4|206765.4|206811.9|206761.9|206815.4|206765.4|206802.9|206752.9|34
1732636160000|2024-11-26 15:49:20|206812.5|206762.5|206830|206780|206843.6|206793.6|206812.5|206762.5|19
1732636170000|2024-11-26 15:49:30|206833.6|206783.6|206828.1|206778.1|206843.9|206793.9|206822.6|206772.6|20
1732636180000|2024-11-26 15:49:40|206824.4|206774.4|206826|206776|206828.2|206778.2|206786.5|206736.5|27
1732636190000|2024-11-26 15:49:50|206832|206782|206869.9|206819.9|206885.4|206835.4|206832|206782|26
1732636200000|2024-11-26 15:50:00|206871.6|206821.6|206885.2|206835.2|206892.5|206842.5|206871.6|206821.6|30
1732636210000|2024-11-26 15:50:10|206887|206837|206876.7|206826.7|206894.7|206844.7|206866|206816|30
1732636220000|2024-11-26 15:50:20|206875.1|206825.1|206967.7|206917.7|206967.7|206917.7|206875.1|206825.1|26
1732636230000|2024-11-26 15:50:30|206961.9|206911.9|206928.2|206878.2|206961.9|206911.9|206925.8|206875.8|29
1732636240000|2024-11-26 15:50:40|206917.6|206867.6|206912.2|206862.2|206922.1|206872.1|206907.6|206857.6|25
1732636250000|2024-11-26 15:50:50|206916.6|206866.6|206965.9|206915.9|206974|206924|206916.6|206866.6|30
1732636260000|2024-11-26 15:51:00|206968.8|206918.8|206993|206943|207003.2|206953.2|206968.8|206918.8|26
1732636270000|2024-11-26 15:51:10|206987.8|206937.8|206983.6|206933.6|206996.9|206946.9|206976.1|206926.1|22
1732636280000|2024-11-26 15:51:20|206983.5|206933.5|206989|206939|206992.5|206942.5|206981.9|206931.9|25
1732636290000|2024-11-26 15:51:30|206988.5|206938.5|206994.8|206944.8|207011.3|206961.3|206988.5|206938.5|28
1732636300000|2024-11-26 15:51:40|206997.3|206947.3|207023.7|206973.7|207026.2|206976.2|206988.9|206938.9|29
1732636310000|2024-11-26 15:51:50|207026.8|206976.8|206987.9|206937.9|207031.4|206981.4|206984.8|206934.8|27
1732636320000|2024-11-26 15:52:00|206990.1|206940.1|207004.4|206954.4|207016.4|206966.4|206990.1|206940.1|22
1732636330000|2024-11-26 15:52:10|207007.2|206957.2|207001.6|206951.6|207008.5|206958.5|206996.6|206946.6|19
1732636340000|2024-11-26 15:52:20|207003.6|206953.6|206988|206938|207003.6|206953.6|206988|206938|16
1732636350000|2024-11-26 15:52:30|206991.5|206941.5|207007|206957|207007|206957|206981.5|206931.5|19
1732636360000|2024-11-26 15:52:40|207004.1|206954.1|207016.5|206966.5|207019.5|206969.5|206995.4|206945.4|15
1732636370000|2024-11-26 15:52:50|207014.1|206964.1|206969.5|206919.5|207014.7|206964.7|206964|206914|21
1732636380000|2024-11-26 15:53:00|206962.1|206912.1|206975.5|206925.5|206987.5|206937.5|206961.4|206911.4|25
1732636390000|2024-11-26 15:53:10|206976.5|206926.5|206966.1|206916.1|206979.5|206929.5|206966.1|206916.1|11
1732636400000|2024-11-26 15:53:20|206963.1|206913.1|206973.6|206923.6|207009.3|206959.3|206959.7|206909.7|26
1732636410000|2024-11-26 15:53:30|206971.9|206921.9|206959.8|206909.8|206982.2|206932.2|206946.5|206896.5|25
1732636420000|2024-11-26 15:53:40|206951.1|206901.1|206911.7|206861.7|206959.3|206909.3|206904|206854|28
1732636430000|2024-11-26 15:53:50|206909.4|206859.4|206880.3|206830.3|206916.5|206866.5|206854.1|206804.1|30
1732636440000|2024-11-26 15:54:00|206879.5|206829.5|206918.7|206868.7|206937.3|206887.3|206863.9|206813.9|35
1732636450000|2024-11-26 15:54:10|206926.2|206876.2|206923.1|206873.1|206938.7|206888.7|206896.8|206846.8|29
1732636460000|2024-11-26 15:54:20|206918.8|206868.8|206866.8|206816.8|206936.7|206886.7|206866.8|206816.8|32
1732636470000|2024-11-26 15:54:30|206862.7|206812.7|206886.5|206836.5|206889|206839|206862.5|206812.5|25
1732636480000|2024-11-26 15:54:40|206901.1|206851.1|206895.1|206845.1|206908.3|206858.3|206886.3|206836.3|29
1732636490000|2024-11-26 15:54:50|206880.9|206830.9|206886.4|206836.4|206890.3|206840.3|206880.9|206830.9|24
1732636500000|2024-11-26 15:55:00|206895.7|206845.7|206869.7|206819.7|206909.7|206859.7|206862.1|206812.1|30
1732636510000|2024-11-26 15:55:10|206870.9|206820.9|206862.1|206812.1|206871.2|206821.2|206859.8|206809.8|21
1732636520000|2024-11-26 15:55:20|206866.7|206816.7|206856.6|206806.6|206866.7|206816.7|206850.4|206800.4|25
1732636530000|2024-11-26 15:55:30|206853.6|206803.6|206831.7|206781.7|206856.4|206806.4|206795.8|206745.8|36
1732636540000|2024-11-26 15:55:40|206833.7|206783.7|206844.5|206794.5|206850.2|206800.2|206802.8|206752.8|35
1732636550000|2024-11-26 15:55:50|206844.3|206794.3|206850.1|206800.1|206856.9|206806.9|206840.6|206790.6|31
1732636560000|2024-11-26 15:56:00|206849.9|206799.9|206876.1|206826.1|206910|206860|206849.9|206799.9|28
1732636570000|2024-11-26 15:56:10|206880.2|206830.2|206867.4|206817.4|206888.3|206838.3|206867.3|206817.3|29
1732636580000|2024-11-26 15:56:20|206867.8|206817.8|206850.2|206800.2|206870.1|206820.1|206849.1|206799.1|29
1732636590000|2024-11-26 15:56:30|206844.4|206794.4|206868.5|206818.5|206873.4|206823.4|206844.4|206794.4|30
1732636600000|2024-11-26 15:56:40|206864|206814|206844.9|206794.9|206864|206814|206841.9|206791.9|31
1732636610000|2024-11-26 15:56:50|206845|206795|206822.9|206772.9|206848|206798|206813.2|206763.2|28
1732636620000|2024-11-26 15:57:00|206820.5|206770.5|206833.5|206783.5|206834.8|206784.8|206820.5|206770.5|7
1732636630000|2024-11-26 15:57:10|206837.4|206787.4|206847.3|206797.3|206873.3|206823.3|206837.4|206787.4|20
1732636640000|2024-11-26 15:57:20|206848.8|206798.8|206821.2|206771.2|206854.1|206804.1|206813|206763|32
1732636650000|2024-11-26 15:57:30|206820.5|206770.5|206882.4|206832.4|206882.4|206832.4|206820.5|206770.5|33
1732636660000|2024-11-26 15:57:40|206868.1|206818.1|206874.4|206824.4|206884.1|206834.1|206857.6|206807.6|38
1732636670000|2024-11-26 15:57:50|206872|206822|206880.1|206830.1|206880.1|206830.1|206867.1|206817.1|13
1732636680000|2024-11-26 15:58:00|206924.1|206874.1|206922.1|206872.1|206934.8|206884.8|206890.8|206840.8|32
1732636690000|2024-11-26 15:58:10|206906.6|206856.6|206915.9|206865.9|206934.9|206884.9|206888.7|206838.7|35
1732636700000|2024-11-26 15:58:20|206917.9|206867.9|206939.1|206889.1|206939.1|206889.1|206916.1|206866.1|31
1732636710000|2024-11-26 15:58:30|206941.5|206891.5|206940.2|206890.2|206967.5|206917.5|206927.7|206877.7|25
1732636720000|2024-11-26 15:58:40|206944.8|206894.8|206935.3|206885.3|206947.3|206897.3|206930.7|206880.7|24
1732636730000|2024-11-26 15:58:50|206930.9|206880.9|206933.4|206883.4|206939.8|206889.8|206928|206878|26
1732636740000|2024-11-26 15:59:00|206929.6|206879.6|206925.1|206875.1|206933.8|206883.8|206905.5|206855.5|28
1732636750000|2024-11-26 15:59:10|206933.8|206883.8|206936.6|206886.6|206942.7|206892.7|206931.9|206881.9|21
1732636760000|2024-11-26 15:59:20|206938.9|206888.9|206949.5|206899.5|206957.8|206907.8|206938.9|206888.9|15
1732636770000|2024-11-26 15:59:30|206957.7|206907.7|206928.7|206878.7|206957.7|206907.7|206918|206868|20
1732636780000|2024-11-26 15:59:40|206924.4|206874.4|206934|206884|206946.1|206896.1|206924.4|206874.4|23
1732636790000|2024-11-26 15:59:50|206925.5|206875.5|206895.3|206845.3|206931.5|206881.5|206895.3|206845.3|21
1732636800000|2024-11-26 16:00:00|206861.5|206811.5|206784.4|206734.4|206861.5|206811.5|206782.5|206732.5|38
1732636810000|2024-11-26 16:00:10|206782.2|206732.2|206755.9|206705.9|206795.5|206745.5|206755.1|206705.1|26
1732636820000|2024-11-26 16:00:20|206756.6|206706.6|206764.3|206714.3|206764.3|206714.3|206755.1|206705.1|11
1732636830000|2024-11-26 16:00:30|206762.7|206712.7|206760.2|206710.2|206787.8|206737.8|206760.2|206710.2|21
1732636840000|2024-11-26 16:00:40|206762.9|206712.9|206761.5|206711.5|206766.8|206716.8|206755.1|206705.1|25
1732636850000|2024-11-26 16:00:50|206760.5|206710.5|206755|206705|206762.1|206712.1|206748.5|206698.5|31
1732636860000|2024-11-26 16:01:00|206754.5|206704.5|206775.1|206725.1|206783.2|206733.2|206751.1|206701.1|27
1732636870000|2024-11-26 16:01:10|206765.8|206715.8|206810.8|206760.8|206813.7|206763.7|206765.8|206715.8|29
1732636880000|2024-11-26 16:01:20|206810|206760|206836.9|206786.9|206836.9|206786.9|206801|206751|30
1732636890000|2024-11-26 16:01:30|206835.9|206785.9|206875.7|206825.7|206877.6|206827.6|206835.9|206785.9|23
1732636900000|2024-11-26 16:01:40|206875.1|206825.1|206884.2|206834.2|206887.4|206837.4|206875.1|206825.1|29
1732636910000|2024-11-26 16:01:50|206887|206837|206884.8|206834.8|206890.4|206840.4|206877.9|206827.9|18
1732636920000|2024-11-26 16:02:00|206883.4|206833.4|206826.5|206776.5|206885|206835|206824.1|206774.1|30
1732636930000|2024-11-26 16:02:10|206825.3|206775.3|206800|206710|206830|206780|206760.7|206710|26
1732636940000|2024-11-26 16:02:20|206799.8|206709.8|206735.5|206685.5|206823.8|206733.8|206735.5|206685.5|29
1732636950000|2024-11-26 16:02:30|206739.3|206689.3|206740.2|206690.2|206753|206703|206730.6|206680.6|16
1732636960000|2024-11-26 16:02:40|206737.4|206687.4|206757|206707|206780.6|206730.6|206734.5|206684.5|25
1732636970000|2024-11-26 16:02:50|206753|206703|206729.1|206679.1|206757|206707|206726.5|206676.5|24
1732636980000|2024-11-26 16:03:00|206726.4|206676.4|206775.6|206725.6|206782.9|206732.9|206726.4|206676.4|26
1732636990000|2024-11-26 16:03:10|206775.9|206725.9|206766.1|206716.1|206775.9|206725.9|206758.7|206708.7|20
1732637000000|2024-11-26 16:03:20|206765.3|206715.3|206718.7|206668.7|206773.1|206723.1|206713.7|206663.7|25
1732637010000|2024-11-26 16:03:30|206721.4|206671.4|206714.7|206664.7|206741|206691|206710.9|206660.9|32
1732637020000|2024-11-26 16:03:40|206715.6|206665.6|206716.1|206666.1|206727.3|206677.3|206712.3|206662.3|20
1732637030000|2024-11-26 16:03:50|206714.6|206664.6|206729.5|206679.5|206755|206705|206714.6|206664.6|31
1732637040000|2024-11-26 16:04:00|206729.2|206679.2|206758.2|206708.2|206758.2|206708.2|206729.2|206679.2|32
1732637050000|2024-11-26 16:04:10|206758.1|206708.1|206769.1|206719.1|206775.1|206725.1|206752|206702|31
1732637060000|2024-11-26 16:04:20|206768.9|206718.9|206774.7|206724.7|206780.2|206730.2|206760|206710|34
1732637070000|2024-11-26 16:04:30|206768.4|206718.4|206784.4|206734.4|206794.8|206744.8|206767.9|206717.9|18
1732637080000|2024-11-26 16:04:40|206788.6|206738.6|206815.1|206765.1|206818.7|206768.7|206781.5|206731.5|31
1732637090000|2024-11-26 16:04:50|206814.9|206764.9|206795.9|206745.9|206833.1|206783.1|206795.9|206745.9|23
1732637100000|2024-11-26 16:05:00|206797.5|206747.5|206801.5|206751.5|206812.2|206762.2|206797.5|206747.5|23
1732637110000|2024-11-26 16:05:10|206797.8|206747.8|206834.9|206784.9|206841.1|206791.1|206797.8|206747.8|28
1732637120000|2024-11-26 16:05:20|206834.2|206784.2|206829.9|206779.9|206845.2|206795.2|206827.1|206777.1|21
1732637130000|2024-11-26 16:05:30|206832.6|206782.6|206873.7|206823.7|206879.7|206829.7|206830.8|206780.8|35
1732637140000|2024-11-26 16:05:40|206874.2|206824.2|206851.9|206801.9|206874.2|206824.2|206841.8|206791.8|30
1732637150000|2024-11-26 16:05:50|206851.8|206801.8|206874.4|206824.4|206874.9|206824.9|206847.9|206797.9|21
1732637160000|2024-11-26 16:06:00|206874.6|206824.6|206842.3|206792.3|206881.5|206831.5|206841.4|206791.4|24
1732637170000|2024-11-26 16:06:10|206843.1|206793.1|206865.9|206815.9|206875|206825|206843.1|206793.1|15
1732637180000|2024-11-26 16:06:20|206864.6|206814.6|206913.2|206863.2|206919.3|206869.3|206864.6|206814.6|25
1732637190000|2024-11-26 16:06:30|206919.9|206869.9|206909.8|206859.8|206922.1|206872.1|206908.9|206858.9|15
1732637200000|2024-11-26 16:06:40|206910|206860|206910.3|206860.3|206910.3|206860.3|206910|206860|3
1732637210000|2024-11-26 16:06:50|206901.8|206851.8|206904.1|206854.1|206916.5|206866.5|206898.4|206848.4|23
1732637220000|2024-11-26 16:07:00|206906.6|206856.6|206899.5|206849.5|206912.7|206862.7|206888.7|206838.7|26
1732637230000|2024-11-26 16:07:10|206902.9|206852.9|206913.7|206863.7|206920.7|206870.7|206891.9|206841.9|29
1732637240000|2024-11-26 16:07:20|206909.5|206859.5|206905.4|206855.4|206917.2|206867.2|206901.8|206851.8|20
1732637250000|2024-11-26 16:07:30|206906.1|206856.1|206917|206867|206919.1|206869.1|206901.5|206851.5|27
1732637260000|2024-11-26 16:07:40|206918.4|206868.4|206910.6|206860.6|206921.7|206871.7|206905.8|206855.8|15
1732637270000|2024-11-26 16:07:50|206909.8|206859.8|206914.5|206864.5|206916.7|206866.7|206908.9|206858.9|20
1732637280000|2024-11-26 16:08:00|206914.4|206864.4|206949|206899|206975.5|206925.5|206914.4|206864.4|30
1732637290000|2024-11-26 16:08:10|206950.2|206900.2|206966.8|206916.8|206966.8|206916.8|206942.3|206892.3|27
1732637300000|2024-11-26 16:08:20|206969.6|206919.6|206960.8|206910.8|206978.3|206928.3|206959.2|206909.2|31
1732637310000|2024-11-26 16:08:30|206961|206911|206952.9|206902.9|206962.9|206912.9|206939|206889|37
1732637320000|2024-11-26 16:08:40|206958.5|206908.5|206917.2|206867.2|206958.5|206908.5|206915.1|206865.1|26
1732637330000|2024-11-26 16:08:50|206916.7|206866.7|206951.5|206901.5|206952.6|206902.6|206912.2|206862.2|39
1732637340000|2024-11-26 16:09:00|206950.5|206900.5|206931.8|206881.8|206950.5|206900.5|206913.7|206863.7|31
1732637350000|2024-11-26 16:09:10|206924.2|206874.2|206925.4|206875.4|206936.8|206886.8|206921.6|206871.6|23
1732637360000|2024-11-26 16:09:20|206927.4|206877.4|206925.3|206875.3|206930.4|206880.4|206921.3|206871.3|23
1732637370000|2024-11-26 16:09:30|206932.8|206882.8|206950.6|206900.6|206953.5|206903.5|206932.8|206882.8|24
1732637380000|2024-11-26 16:09:40|206941.6|206891.6|206955.9|206905.9|206958.2|206908.2|206941.6|206891.6|22
1732637390000|2024-11-26 16:09:50|206955.7|206905.7|206927.1|206877.1|206955.7|206905.7|206923.3|206873.3|25
1732637400000|2024-11-26 16:10:00|206923.7|206873.7|206924.5|206874.5|206926.1|206876.1|206911.5|206861.5|26
1732637410000|2024-11-26 16:10:10|206923.2|206873.2|206936.9|206886.9|206940.4|206890.4|206921.3|206871.3|20
1732637420000|2024-11-26 16:10:20|206933.1|206883.1|206920.2|206870.2|206934|206884|206918.1|206868.1|24
1732637430000|2024-11-26 16:10:30|206918.5|206868.5|206916.2|206866.2|206929.1|206879.1|206905.6|206855.6|23
1732637440000|2024-11-26 16:10:40|206913.9|206863.9|206922.1|206872.1|206928.8|206878.8|206907.9|206857.9|26
1732637450000|2024-11-26 16:10:50|206920.9|206870.9|206927.2|206877.2|206939.3|206889.3|206915.8|206865.8|24
1732637460000|2024-11-26 16:11:00|206926.4|206876.4|206930.5|206880.5|206947.6|206897.6|206926.4|206876.4|22
1732637470000|2024-11-26 16:11:10|206933.8|206883.8|206929.7|206879.7|206944.7|206894.7|206927.1|206877.1|27
1732637480000|2024-11-26 16:11:20|206928.6|206878.6|206928.5|206878.5|206933|206883|206925.5|206875.5|21
1732637490000|2024-11-26 16:11:30|206930|206880|206934.7|206884.7|206936.4|206886.4|206929.2|206879.2|18
1732637500000|2024-11-26 16:11:40|206933.3|206883.3|206943.7|206893.7|206947.1|206897.1|206932.6|206882.6|18
1732637510000|2024-11-26 16:11:50|206944.3|206894.3|206943.9|206893.9|206947.6|206897.6|206941.7|206891.7|23
1732637520000|2024-11-26 16:12:00|206945.7|206895.7|206972.1|206922.1|206983.1|206933.1|206943|206893|19
1732637530000|2024-11-26 16:12:10|206969.8|206919.8|206969.1|206919.1|206970.5|206920.5|206967.3|206917.3|12
1732637540000|2024-11-26 16:12:20|206967.3|206917.3|206973.3|206923.3|206976.4|206926.4|206967.3|206917.3|17
1732637550000|2024-11-26 16:12:30|206974.8|206924.8|206975.5|206925.5|207002.8|206952.8|206974.4|206924.4|22
1732637560000|2024-11-26 16:12:40|206972.2|206922.2|206980.8|206930.8|206980.8|206930.8|206967.7|206917.7|21
1732637570000|2024-11-26 16:12:50|206982.3|206932.3|206971.4|206921.4|207011.3|206961.3|206968.8|206918.8|30
1732637580000|2024-11-26 16:13:00|206966.4|206916.4|206974.9|206924.9|206989.8|206939.8|206966.4|206916.4|24
1732637590000|2024-11-26 16:13:10|206975.6|206925.6|206968.3|206918.3|206981|206931|206967.4|206917.4|19
1732637600000|2024-11-26 16:13:20|206970.5|206920.5|206958.6|206908.6|206971.4|206921.4|206951.1|206901.1|20
1732637610000|2024-11-26 16:13:30|206958.7|206908.7|206935.2|206885.2|206962.6|206912.6|206930.8|206880.8|27
1732637620000|2024-11-26 16:13:40|206935.4|206885.4|206933.7|206883.7|206938.5|206888.5|206928.2|206878.2|21
1732637630000|2024-11-26 16:13:50|206937|206887|206932.3|206882.3|206938.2|206888.2|206926.4|206876.4|17
1732637640000|2024-11-26 16:14:00|206925.4|206875.4|206928.5|206878.5|206929.6|206879.6|206923.2|206873.2|16
1732637650000|2024-11-26 16:14:10|206928.4|206878.4|206929|206879|206929.7|206879.7|206927.4|206877.4|13
1732637660000|2024-11-26 16:14:20|206927.6|206877.6|206914.6|206864.6|206933.1|206883.1|206914.6|206864.6|28
1732637670000|2024-11-26 16:14:30|206915.6|206865.6|206919.9|206869.9|206931.7|206881.7|206914.1|206864.1|23
1732637680000|2024-11-26 16:14:40|206931.7|206881.7|206931.6|206881.6|206945.1|206895.1|206928.6|206878.6|31
1732637690000|2024-11-26 16:14:50|206932.7|206882.7|206958.8|206908.8|206959.4|206909.4|206932.7|206882.7|23
1732637700000|2024-11-26 16:15:00|206960.7|206910.7|206960.1|206910.1|206967|206917|206958.6|206908.6|22
1732637710000|2024-11-26 16:15:10|206958.4|206908.4|206963.2|206913.2|206970.8|206920.8|206958.1|206908.1|27
1732637720000|2024-11-26 16:15:20|206960.9|206910.9|206965.6|206915.6|206970|206920|206956.9|206906.9|17
1732637730000|2024-11-26 16:15:30|206965.2|206915.2|206962|206912|206967.9|206917.9|206951.1|206901.1|28
1732637740000|2024-11-26 16:15:40|206963.7|206913.7|206967.5|206917.5|206972|206922|206961.1|206911.1|26
1732637750000|2024-11-26 16:15:50|206965.7|206915.7|206972.4|206922.4|206981.2|206931.2|206963.9|206913.9|17
1732637760000|2024-11-26 16:16:00|206975.4|206925.4|206981.8|206931.8|206986.3|206936.3|206972.1|206922.1|29
1732637770000|2024-11-26 16:16:10|206981.5|206931.5|206967.2|206917.2|206982.9|206932.9|206965.4|206915.4|23
1732637780000|2024-11-26 16:16:20|206968.1|206918.1|206968.2|206918.2|206972.6|206922.6|206967.5|206917.5|18
1732637790000|2024-11-26 16:16:30|206965.5|206915.5|206973.1|206923.1|206975.7|206925.7|206965.5|206915.5|18
1732637800000|2024-11-26 16:16:40|206971.4|206921.4|206990|206900|206990|206921.5|206964.8|206900|20
1732637810000|2024-11-26 16:16:50|206990.9|206900.9|206975.4|206925.4|206996|206929|206972.5|206900.9|13
1732637820000|2024-11-26 16:17:00|206975.5|206925.5|206983.7|206933.7|207002.2|206935|206975.2|206909.7|21
1732637830000|2024-11-26 16:17:10|206986.5|206936.5|206993.7|206943.7|207034.2|206984.2|206982.6|206932.6|29
1732637840000|2024-11-26 16:17:20|206995.3|206945.3|207073.4|207023.4|207098.1|207048.1|206993.3|206943.3|37
1732637850000|2024-11-26 16:17:30|207074.3|207024.3|207063.6|207013.6|207085.1|207035.1|207061.7|207011.7|31
1732637860000|2024-11-26 16:17:40|207065.2|207015.2|207070.9|207020.9|207092.2|207042.2|207065.2|207015.2|26
1732637870000|2024-11-26 16:17:50|207125.8|207075.8|207104.8|207054.8|207146.3|207096.3|207096.3|207046.3|25
1732637880000|2024-11-26 16:18:00|207102.1|207052.1|207077.4|207027.4|207103.9|207053.9|207058.5|207008.5|33
1732637890000|2024-11-26 16:18:10|207086.9|207036.9|207084.6|207034.6|207087.8|207037.8|207076.8|207026.8|23
1732637900000|2024-11-26 16:18:20|207084.5|207034.5|207084.3|207034.3|207087.9|207037.9|207077|207027|26
1732637910000|2024-11-26 16:18:30|207082.2|207032.2|207091.9|207041.9|207093.8|207043.8|207081.5|207031.5|25
1732637920000|2024-11-26 16:18:40|207090.9|207040.9|207190.2|207140.2|207190.2|207140.2|207090.9|207040.9|18
1732637930000|2024-11-26 16:18:50|207188.6|207138.6|207210.9|207160.9|207210.9|207160.9|207176.9|207126.9|25
1732637940000|2024-11-26 16:19:00|207208.6|207158.6|207201.9|207151.9|207215.7|207165.7|207194.5|207144.5|25
1732637950000|2024-11-26 16:19:10|207202.8|207152.8|207202.9|207152.9|207220.9|207170.9|207188.4|207138.4|27
1732637960000|2024-11-26 16:19:20|207203.3|207153.3|207219.2|207169.2|207229.9|207179.9|207197.9|207147.9|20
1732637970000|2024-11-26 16:19:30|207243.9|207193.9|207218.7|207168.7|207243.9|207193.9|207218.7|207168.7|23
1732637980000|2024-11-26 16:19:40|207226.4|207176.4|207217.7|207127.7|207230.8|207180.8|207194|207127.7|27
1732637990000|2024-11-26 16:19:50|207212.5|207122.5|207176.6|207126.6|207215.2|207126.6|207152.2|207090.4|27
1732638000000|2024-11-26 16:20:00|207145.6|207095.6|207199.2|207149.2|207199.9|207149.9|207073.6|207014.4|30
1732638010000|2024-11-26 16:20:10|207192.4|207142.4|207196.3|207146.3|207211.8|207161.8|207187.9|207137.9|17
1732638020000|2024-11-26 16:20:20|207202.3|207152.3|207203.6|207153.6|207243.8|207193.8|207191|207141|23
1732638030000|2024-11-26 16:20:30|207213.3|207163.3|207206.4|207156.4|207214.5|207164.5|207201.1|207151.1|18
1732638040000|2024-11-26 16:20:40|207204.6|207154.6|207189.7|207139.7|207223.9|207173.9|207185.7|207135.7|18
1732638050000|2024-11-26 16:20:50|207191.5|207141.5|207184.5|207134.5|207194|207144|207184.5|207134.5|16
1732638060000|2024-11-26 16:21:00|207185.6|207135.6|207204.3|207154.3|207209.8|207159.8|207176.2|207126.2|22
1732638070000|2024-11-26 16:21:10|207219.1|207169.1|207215.9|207165.9|207220.7|207170.7|207184.6|207134.6|28
1732638080000|2024-11-26 16:21:20|207212.4|207162.4|207234.7|207184.7|207239.1|207189.1|207212|207162|19
1732638090000|2024-11-26 16:21:30|207237.4|207187.4|207240.3|207190.3|207245.4|207195.4|207230.6|207180.6|18
1732638100000|2024-11-26 16:21:40|207243.5|207193.5|207242.3|207192.3|207244.2|207194.2|207240|207190|17
1732638110000|2024-11-26 16:21:50|207238.8|207188.8|207233.9|207183.9|207245.2|207195.2|207222.5|207172.5|14
1732638120000|2024-11-26 16:22:00|207236.5|207186.5|207252.5|207162.5|207252.5|207190.8|207227.1|207162.5|29
1732638130000|2024-11-26 16:22:10|207250.2|207160.2|207229.5|207179.5|207251|207179.5|207203.3|207147.6|22
1732638140000|2024-11-26 16:22:20|207226.9|207176.9|207229.2|207179.2|207239.2|207189.2|207225|207175|34
1732638150000|2024-11-26 16:22:30|207225.3|207175.3|207209.6|207159.6|207229.9|207179.9|207202.1|207152.1|22
1732638160000|2024-11-26 16:22:40|207210.3|207160.3|207241.6|207191.6|207241.6|207191.6|207206.9|207156.9|24
1732638170000|2024-11-26 16:22:50|207237.1|207187.1|207189.4|207139.4|207237.1|207187.1|207184.2|207134.2|27
1732638180000|2024-11-26 16:23:00|207191.7|207141.7|207201.1|207151.1|207208|207158|207185.6|207135.6|18
1732638190000|2024-11-26 16:23:10|207199.1|207149.1|207191.4|207141.4|207199.1|207149.1|207187.3|207137.3|23
1732638200000|2024-11-26 16:23:20|207204.7|207154.7|207199.2|207149.2|207209.8|207159.8|207192.7|207142.7|26
1732638210000|2024-11-26 16:23:30|207197.7|207147.7|207188.3|207138.3|207197.7|207147.7|207175|207125|17
1732638220000|2024-11-26 16:23:40|207191.3|207141.3|207144.2|207094.2|207193|207143|207130.8|207080.8|32
1732638230000|2024-11-26 16:23:50|207141.3|207091.3|207141|207091|207145.6|207095.6|207136.9|207086.9|21
1732638240000|2024-11-26 16:24:00|207138.9|207088.9|207140.8|207090.8|207145|207095|207136.2|207086.2|21
1732638250000|2024-11-26 16:24:10|207139.8|207089.8|207146.1|207096.1|207147.3|207097.3|207139.5|207089.5|14
1732638260000|2024-11-26 16:24:20|207161.1|207111.1|207173.5|207123.5|207179.4|207129.4|207154.5|207104.5|29
1732638270000|2024-11-26 16:24:30|207169.7|207119.7|207223.7|207173.7|207224.1|207174.1|207169.2|207119.2|25
1732638280000|2024-11-26 16:24:40|207224.3|207174.3|207184.3|207134.3|207224.3|207174.3|207183.6|207133.6|26
1732638290000|2024-11-26 16:24:50|207182.7|207132.7|207153.7|207103.7|207190.2|207140.2|207145.4|207095.4|21
1732638300000|2024-11-26 16:25:00|207148.3|207098.3|207109.6|207059.6|207153.8|207103.8|207105.1|207055.1|26
1732638310000|2024-11-26 16:25:10|207107.9|207057.9|207054.5|207004.5|207130|207080|207050.2|207000.2|31
1732638320000|2024-11-26 16:25:20|207052.3|207002.3|207064.6|207014.6|207064.6|207014.6|207043.1|206993.1|22
1732638330000|2024-11-26 16:25:30|207065.3|207015.3|207058.3|207008.3|207067.5|207017.5|207051.8|207001.8|31
1732638340000|2024-11-26 16:25:40|207054.4|207004.4|207138.5|207088.5|207144.6|207094.6|207054.4|207004.4|31
1732638350000|2024-11-26 16:25:50|207136.1|207086.1|207138.6|207088.6|207155|207105|207136.1|207086.1|28
1732638360000|2024-11-26 16:26:00|207140.4|207090.4|207151.6|207101.6|207175.8|207125.8|207132.7|207082.7|27
1732638370000|2024-11-26 16:26:10|207149|207099|207166|207116|207175.9|207125.9|207149|207099|24
1732638380000|2024-11-26 16:26:20|207175.4|207125.4|207183|207133|207189.1|207139.1|207164.5|207114.5|23
1732638390000|2024-11-26 16:26:30|207182.8|207132.8|207232.6|207182.6|207235.4|207185.4|207182.8|207132.8|27
1732638400000|2024-11-26 16:26:40|207231.1|207181.1|207243.4|207193.4|207254.1|207204.1|207231.1|207181.1|29
1732638410000|2024-11-26 16:26:50|207243.3|207193.3|207248.5|207198.5|207248.5|207198.5|207239|207189|28
1732638420000|2024-11-26 16:27:00|207243.8|207193.8|207230.3|207180.3|207254.6|207204.6|207225.6|207175.6|31
1732638430000|2024-11-26 16:27:10|207230.4|207180.4|207216.5|207166.5|207230.4|207180.4|207213.6|207163.6|13
1732638440000|2024-11-26 16:27:20|207212.6|207162.6|207227|207177|207236.6|207186.6|207190.7|207140.7|24
1732638450000|2024-11-26 16:27:30|207219.6|207169.6|207224.4|207174.4|207230.8|207180.8|207219.6|207169.6|20
1732638460000|2024-11-26 16:27:40|207221.8|207171.8|207235.4|207185.4|207239.5|207189.5|207209.4|207159.4|21
1732638470000|2024-11-26 16:27:50|207243.3|207193.3|207222|207172|207243.5|207193.5|207219.8|207169.8|17
1732638480000|2024-11-26 16:28:00|207223.9|207173.9|207246.1|207196.1|207246.1|207196.1|207214.3|207164.3|16
1732638490000|2024-11-26 16:28:10|207234.7|207184.7|207236.4|207186.4|207247.3|207197.3|207228.1|207178.1|26
1732638500000|2024-11-26 16:28:20|207233.5|207183.5|207200.6|207150.6|207235.2|207185.2|207192.7|207142.7|20
1732638510000|2024-11-26 16:28:30|207203.7|207153.7|207189.1|207139.1|207203.9|207153.9|207180.2|207130.2|25
1732638520000|2024-11-26 16:28:40|207190.4|207140.4|207206.4|207156.4|207230.2|207180.2|207180.3|207130.3|22
1732638530000|2024-11-26 16:28:50|207212.7|207162.7|207218.2|207168.2|207235.1|207185.1|207204.2|207154.2|27
1732638540000|2024-11-26 16:29:00|207230.1|207180.1|207225.8|207175.8|207249.3|207199.3|207206.9|207156.9|31
1732638550000|2024-11-26 16:29:10|207227.5|207177.5|207221.1|207171.1|207242.3|207192.3|207212|207162|32
1732638560000|2024-11-26 16:29:20|207224|207174|207259.2|207209.2|207266|207216|207219.2|207169.2|26
1732638570000|2024-11-26 16:29:30|207258.6|207208.6|207260.9|207210.9|207271.4|207221.4|207242.7|207192.7|24
1732638580000|2024-11-26 16:29:40|207261.2|207211.2|207259.4|207209.4|207281.5|207231.5|207258.9|207208.9|23
1732638590000|2024-11-26 16:29:50|207259.9|207209.9|207268|207218|207271.9|207221.9|207252.7|207202.7|26
1732638600000|2024-11-26 16:30:00|207269.7|207219.7|207262.1|207212.1|207273.7|207223.7|207261.1|207211.1|22
1732638610000|2024-11-26 16:30:10|207263.1|207213.1|207301.1|207251.1|207305.2|207255.2|207263.1|207213.1|16
1732638620000|2024-11-26 16:30:20|207294.9|207244.9|207318.5|207228.5|207320.3|207249|207286.5|207227.5|19
1732638630000|2024-11-26 16:30:30|207320.3|207230.3|207364.3|207274.3|207367|207305.1|207317.2|207227.2|25
1732638640000|2024-11-26 16:30:40|207364.1|207274.1|207381.6|207291.6|207382.9|207322.4|207363.2|207273.2|23
1732638650000|2024-11-26 16:30:50|207382.3|207292.3|207361.9|207311.9|207392.9|207318.1|207360|207284.2|21
1732638660000|2024-11-26 16:31:00|207359.3|207309.3|207318.7|207268.7|207359.3|207309.3|207312.4|207262.4|20
1732638670000|2024-11-26 16:31:10|207315.2|207265.2|207297.1|207247.1|207336.4|207286.4|207280.8|207230.8|25
1732638680000|2024-11-26 16:31:20|207295.6|207245.6|207291|207241|207303.1|207253.1|207287.2|207237.2|24
1732638690000|2024-11-26 16:31:30|207292.2|207242.2|207328.3|207278.3|207336.5|207286.5|207292.2|207242.2|30
1732638700000|2024-11-26 16:31:40|207327.8|207277.8|207347|207297|207347|207297|207327.2|207277.2|12
1732638710000|2024-11-26 16:31:50|207347.2|207297.2|207344.3|207294.3|207355.6|207305.6|207343.9|207293.9|19
1732638720000|2024-11-26 16:32:00|207344.4|207294.4|207361.4|207311.4|207361.4|207311.4|207344.4|207294.4|15
1732638730000|2024-11-26 16:32:10|207359.8|207309.8|207363.7|207313.7|207382.7|207332.7|207359.8|207309.8|26
1732638740000|2024-11-26 16:32:20|207365.1|207315.1|207364.8|207314.8|207375.9|207325.9|207361.3|207311.3|22
1732638750000|2024-11-26 16:32:30|207364.1|207314.1|207358.7|207308.7|207379.1|207329.1|207357.7|207307.7|23
1732638760000|2024-11-26 16:32:40|207358.5|207308.5|207361.7|207311.7|207363.1|207313.1|207353|207303|14
1732638770000|2024-11-26 16:32:50|207359.6|207309.6|207360.2|207310.2|207366.2|207316.2|207349.9|207299.9|19
1732638780000|2024-11-26 16:33:00|207362.4|207312.4|207348.5|207298.5|207362.4|207312.4|207342.9|207292.9|25
1732638790000|2024-11-26 16:33:10|207347.1|207297.1|207343|207293|207349.4|207299.4|207342.9|207292.9|16
1732638800000|2024-11-26 16:33:20|207346.3|207296.3|207350.9|207300.9|207354.4|207304.4|207343.7|207293.7|9
1732638810000|2024-11-26 16:33:30|207355.5|207305.5|207410.3|207360.3|207411.3|207361.3|207355.5|207305.5|14
1732638820000|2024-11-26 16:33:40|207409.4|207359.4|207476.7|207426.7|207481.1|207431.1|207408|207358|27
1732638830000|2024-11-26 16:33:50|207483.5|207433.5|207476.7|207426.7|207485.2|207435.2|207475.6|207425.6|19
1732638840000|2024-11-26 16:34:00|207479.2|207429.2|207483.5|207433.5|207486.5|207436.5|207477.6|207427.6|18
1732638850000|2024-11-26 16:34:10|207484.9|207434.9|207503.3|207453.3|207511.2|207461.2|207484.7|207434.7|17
1732638860000|2024-11-26 16:34:20|207502|207452|207496.7|207446.7|207526.6|207476.6|207496.6|207446.6|21
1732638870000|2024-11-26 16:34:30|207496.6|207446.6|207490.9|207440.9|207498.7|207448.7|207484.9|207434.9|20
1732638880000|2024-11-26 16:34:40|207489.7|207439.7|207480.1|207430.1|207497.6|207447.6|207480.1|207430.1|27
1732638890000|2024-11-26 16:34:50|207479.9|207429.9|207482.9|207432.9|207485.6|207435.6|207466.5|207416.5|23
1732638900000|2024-11-26 16:35:00|207485.3|207435.3|207509.2|207459.2|207510.4|207460.4|207483.2|207433.2|19
1732638910000|2024-11-26 16:35:10|207508.7|207458.7|207500.9|207450.9|207510|207460|207479.9|207429.9|21
1732638920000|2024-11-26 16:35:20|207508.3|207458.3|207509.9|207459.9|207512.6|207462.6|207499.5|207449.5|16
1732638930000|2024-11-26 16:35:30|207508.2|207458.2|207510.7|207460.7|207539.4|207489.4|207508.2|207458.2|19
1732638940000|2024-11-26 16:35:40|207509.5|207459.5|207507.9|207457.9|207513.7|207463.7|207505.9|207455.9|10
1732638950000|2024-11-26 16:35:50|207506.8|207456.8|207488.9|207438.9|207508.3|207458.3|207488.9|207438.9|19
1732638960000|2024-11-26 16:36:00|207490.7|207440.7|207493.6|207443.6|207502.7|207452.7|207466.2|207416.2|23
1732638970000|2024-11-26 16:36:10|207492.1|207442.1|207479.2|207429.2|207503|207453|207479.2|207429.2|22
1732638980000|2024-11-26 16:36:20|207477.8|207427.8|207505.7|207455.7|207512.3|207462.3|207477.8|207427.8|19
1732638990000|2024-11-26 16:36:30|207508.4|207458.4|207503.2|207453.2|207508.4|207458.4|207494.8|207444.8|17
1732639000000|2024-11-26 16:36:40|207504.3|207454.3|207505.4|207455.4|207505.8|207455.8|207503.7|207453.7|15
1732639010000|2024-11-26 16:36:50|207503.6|207453.6|207508.1|207458.1|207511.2|207461.2|207503.6|207453.6|15
1732639020000|2024-11-26 16:37:00|207510.6|207460.6|207489.6|207439.6|207514|207464|207474.8|207424.8|22
1732639030000|2024-11-26 16:37:10|207499.5|207449.5|207492.1|207442.1|207504.6|207454.6|207489.1|207439.1|13
1732639040000|2024-11-26 16:37:20|207490.1|207440.1|207486.2|207436.2|207497.2|207447.2|207479.4|207429.4|24
1732639050000|2024-11-26 16:37:30|207494.4|207444.4|207477.9|207427.9|207503.4|207453.4|207477|207427|22
1732639060000|2024-11-26 16:37:40|207480.7|207430.7|207483.9|207433.9|207488.5|207438.5|207479.7|207429.7|26
1732639070000|2024-11-26 16:37:50|207486.3|207436.3|207480.5|207430.5|207496.2|207446.2|207479.9|207429.9|25
1732639080000|2024-11-26 16:38:00|207481.9|207431.9|207498.3|207448.3|207498.3|207448.3|207480.4|207430.4|16
1732639090000|2024-11-26 16:38:10|207489.9|207439.9|207491.4|207441.4|207504.2|207454.2|207486.4|207436.4|25
1732639100000|2024-11-26 16:38:20|207490.4|207440.4|207491|207441|207500.8|207450.8|207488.3|207438.3|19
1732639110000|2024-11-26 16:38:30|207489.9|207439.9|207486.3|207436.3|207505|207455|207483.9|207433.9|17
1732639120000|2024-11-26 16:38:40|207485.9|207435.9|207488|207438|207498.3|207448.3|207482.5|207432.5|14
1732639130000|2024-11-26 16:38:50|207490.6|207440.6|207487.3|207437.3|207490.7|207440.7|207487.3|207437.3|10
1732639140000|2024-11-26 16:39:00|207487.5|207437.5|207495.9|207445.9|207503.1|207453.1|207487.5|207437.5|16
1732639150000|2024-11-26 16:39:10|207496.9|207446.9|207490.5|207440.5|207503.1|207453.1|207489.5|207439.5|13
1732639160000|2024-11-26 16:39:20|207495.2|207445.2|207479.2|207429.2|207495.2|207445.2|207471.6|207421.6|27
1732639170000|2024-11-26 16:39:30|207482|207432|207479.5|207429.5|207485.1|207435.1|207478|207428|9
1732639180000|2024-11-26 16:39:40|207478.2|207428.2|207479.1|207429.1|207479.1|207429.1|207463.6|207413.6|16
1732639190000|2024-11-26 16:39:50|207478|207428|207482.4|207432.4|207486.9|207436.9|207477.2|207427.2|17
1732639200000|2024-11-26 16:40:00|207488.3|207438.3|207495.1|207445.1|207496.4|207446.4|207477|207427|17
1732639210000|2024-11-26 16:40:10|207488.6|207438.6|207518.1|207468.1|207523.5|207473.5|207486.6|207436.6|24
1732639220000|2024-11-26 16:40:20|207519.9|207469.9|207515.6|207465.6|207522.3|207472.3|207514.5|207464.5|11
1732639230000|2024-11-26 16:40:30|207516.5|207466.5|207512.9|207462.9|207516.7|207466.7|207512.9|207462.9|12
1732639240000|2024-11-26 16:40:40|207513.9|207463.9|207495.7|207445.7|207513.9|207463.9|207483.1|207433.1|14
1732639250000|2024-11-26 16:40:50|207492.7|207442.7|207504.1|207454.1|207504.1|207454.1|207486.6|207436.6|23
1732639260000|2024-11-26 16:41:00|207501|207451|207501.2|207451.2|207509.9|207459.9|207499.1|207449.1|10
1732639270000|2024-11-26 16:41:10|207503|207453|207503|207453|207504.9|207454.9|207501.9|207451.9|13
1732639280000|2024-11-26 16:41:20|207502.4|207452.4|207505.4|207415.4|207521.9|207455.4|207498.9|207408.9|15
1732639290000|2024-11-26 16:41:30|207501.9|207411.9|207504.4|207414.4|207505.4|207415.4|207501.4|207411.4|12
1732639300000|2024-11-26 16:41:40|207505.4|207415.4|207466.8|207416.8|207505.4|207429.4|207460.9|207410.9|10
1732639310000|2024-11-26 16:41:50|207468|207418|207491.4|207401.4|207496.9|207429.1|207468|207393.6|13
1732639320000|2024-11-26 16:42:00|207484.2|207394.2|207499.2|207409.2|207499.2|207409.2|207484.2|207394.2|7
1732639330000|2024-11-26 16:42:10|207496.6|207406.6|207494.7|207404.7|207498.7|207408.7|207492.7|207402.7|11
1732639340000|2024-11-26 16:42:20|207496.9|207406.9|207496.6|207406.6|207496.9|207406.9|207494.5|207404.5|10
1732639350000|2024-11-26 16:42:30|207495|207405|207496.6|207406.6|207498.8|207408.8|207494.7|207404.7|13
1732639360000|2024-11-26 16:42:40|207495.9|207405.9|207500.7|207410.7|207503.6|207413.6|207495.9|207405.9|8
1732639370000|2024-11-26 16:42:50|207502.4|207412.4|207488.4|207398.4|207503.7|207413.7|207483.2|207393.2|17
1732639380000|2024-11-26 16:43:00|207480|207390|207473.3|207423.3|207499.1|207423.3|207466.7|207382.7|20
1732639390000|2024-11-26 16:43:10|207475.5|207425.5|207485.3|207435.3|207492|207442|207463.8|207413.8|21
1732639400000|2024-11-26 16:43:20|207483.4|207433.4|207466.1|207416.1|207487.5|207437.5|207460.9|207410.9|24
1732639410000|2024-11-26 16:43:30|207464.2|207414.2|207506.6|207416.6|207508.5|207425.5|207464.2|207397.9|18
1732639420000|2024-11-26 16:43:40|207504.2|207414.2|207511.7|207421.7|207522.9|207450.1|207500.1|207414.2|25
1732639430000|2024-11-26 16:43:50|207515.8|207425.8|207516.6|207426.6|207521.2|207431.2|207507.6|207417.6|18
1732639440000|2024-11-26 16:44:00|207524.1|207434.1|207513.5|207463.5|207532.8|207469.2|207504.1|207428.8|22
1732639450000|2024-11-26 16:44:10|207508.3|207458.3|207501.7|207451.7|207518.3|207468.3|207501.7|207451.7|20
1732639460000|2024-11-26 16:44:20|207502.7|207452.7|207502.7|207452.7|207502.7|207452.7|207502.7|207452.7|1
1732639470000|2024-11-26 16:44:30|207499.6|207449.6|207497.4|207447.4|207501.7|207451.7|207493.6|207443.6|5
1732639480000|2024-11-26 16:44:40|207496.6|207446.6|207491|207441|207503.6|207453.6|207485|207435|9
1732639490000|2024-11-26 16:44:50|207489.9|207439.9|207459.9|207409.9|207498.9|207448.9|207459.9|207409.9|16
1732639500000|2024-11-26 16:45:00|207461.4|207411.4|207475.6|207425.6|207475.6|207425.6|207460.7|207410.7|16
1732639510000|2024-11-26 16:45:10|207472.4|207422.4|207480.1|207430.1|207499.8|207449.8|207461.6|207411.6|22
1732639520000|2024-11-26 16:45:20|207478.6|207428.6|207452.7|207362.7|207478.6|207428.6|207441.4|207360.2|25
1732639530000|2024-11-26 16:45:30|207451.6|207361.6|207453|207363|207472.4|207382.4|207451|207361|13
1732639540000|2024-11-26 16:45:40|207451.5|207361.5|207456.5|207366.5|207458.2|207368.2|207450.7|207360.7|13
1732639550000|2024-11-26 16:45:50|207458.3|207368.3|207456.2|207366.2|207463.7|207373.7|207452.1|207362.1|21
1732639560000|2024-11-26 16:46:00|207455.5|207365.5|207442.2|207352.2|207469|207379|207439.5|207349.5|18
1732639570000|2024-11-26 16:46:10|207440.9|207350.9|207441.8|207351.8|207446.2|207356.2|207420.6|207330.6|23
1732639580000|2024-11-26 16:46:20|207439.7|207349.7|207421.1|207371.1|207441.8|207371.1|207412.5|207341.2|16
1732639590000|2024-11-26 16:46:30|207416.4|207366.4|207410.5|207360.5|207428.3|207378.3|207409.5|207359.5|19
1732639600000|2024-11-26 16:46:40|207393.2|207343.2|207384.1|207334.1|207402|207352|207382.2|207332.2|20
1732639610000|2024-11-26 16:46:50|207400.6|207350.6|207380|207330|207400.6|207350.6|207378.3|207328.3|25
1732639620000|2024-11-26 16:47:00|207381.8|207331.8|207398.7|207348.7|207399.5|207349.5|207379.1|207329.1|10
1732639630000|2024-11-26 16:47:10|207401.2|207351.2|207413.9|207363.9|207416.7|207366.7|207401.2|207351.2|21
1732639640000|2024-11-26 16:47:20|207412.5|207362.5|207419.4|207369.4|207423.3|207373.3|207412.5|207362.5|20
1732639650000|2024-11-26 16:47:30|207421.8|207371.8|207404.3|207354.3|207423.4|207373.4|207402.3|207352.3|22
1732639660000|2024-11-26 16:47:40|207403.5|207353.5|207398.5|207348.5|207411.8|207361.8|207397|207347|17
1732639670000|2024-11-26 16:47:50|207397.6|207347.6|207406.9|207356.9|207415.4|207365.4|207397.3|207347.3|17
1732639680000|2024-11-26 16:48:00|207407.2|207357.2|207408.1|207358.1|207412.1|207362.1|207404.8|207354.8|8
1732639690000|2024-11-26 16:48:10|207409.5|207359.5|207407.7|207357.7|207409.5|207359.5|207407.7|207357.7|3
1732639710000|2024-11-26 16:48:30|207406.3|207356.3|207407.7|207357.7|207407.7|207357.7|207406.3|207356.3|4
1732639720000|2024-11-26 16:48:40|207405.1|207355.1|207375.8|207325.8|207411.4|207361.4|207370.8|207320.8|17
1732639730000|2024-11-26 16:48:50|207372.9|207322.9|207349|207299|207380.1|207330.1|207347.9|207297.9|16
1732639740000|2024-11-26 16:49:00|207351.1|207301.1|207373.9|207323.9|207384.3|207334.3|207348.7|207298.7|26
1732639750000|2024-11-26 16:49:10|207369|207319|207300.5|207250.5|207376.1|207326.1|207300.5|207250.5|28
1732639760000|2024-11-26 16:49:20|207306.7|207256.7|207331|207281|207339.7|207289.7|207306.7|207256.7|24
1732639770000|2024-11-26 16:49:30|207328.5|207278.5|207336.4|207286.4|207361.7|207311.7|207327.2|207277.2|26
1732639780000|2024-11-26 16:49:40|207333.9|207283.9|207325.3|207275.3|207340.4|207290.4|207325.3|207275.3|16
1732639790000|2024-11-26 16:49:50|207327.8|207277.8|207322.8|207272.8|207334.6|207284.6|207322.8|207272.8|18
1732639800000|2024-11-26 16:50:00|207322.5|207272.5|207326.2|207276.2|207329.4|207279.4|207320.1|207270.1|13
1732639810000|2024-11-26 16:50:10|207327.9|207277.9|207325.2|207275.2|207331.8|207281.8|207325.2|207275.2|12
1732639820000|2024-11-26 16:50:20|207329|207279|207325.8|207275.8|207337.6|207287.6|207324.8|207274.8|9
1732639830000|2024-11-26 16:50:30|207322.5|207272.5|207304.3|207254.3|207322.5|207272.5|207304.3|207254.3|23
1732639840000|2024-11-26 16:50:40|207306.3|207256.3|207323.6|207273.6|207323.6|207273.6|207302.6|207252.6|26
1732639850000|2024-11-26 16:50:50|207325.2|207275.2|207311.4|207261.4|207327.8|207277.8|207308|207258|16
1732639860000|2024-11-26 16:51:00|207312.8|207262.8|207298.6|207248.6|207326.4|207276.4|207298.6|207248.6|29
1732639870000|2024-11-26 16:51:10|207299.1|207249.1|207302.3|207252.3|207303.7|207253.7|207298.6|207248.6|12
1732639880000|2024-11-26 16:51:20|207304|207254|207154.7|207104.7|207317.6|207267.6|207154.7|207104.7|24
1732639890000|2024-11-26 16:51:30|207157.1|207107.1|207202|207112|207215.4|207138.2|207155.3|207104.9|29
1732639900000|2024-11-26 16:51:40|207215|207125|207175.1|207125.1|207217.8|207127.8|207175.1|207118.5|28
1732639910000|2024-11-26 16:51:50|207177|207127|207202|207112|207204.1|207132.4|207169.4|207107.4|10
1732639920000|2024-11-26 16:52:00|207180.5|207130.5|207165.1|207115.1|207187.6|207137.6|207163.6|207113.6|26
1732639930000|2024-11-26 16:52:10|207166.1|207116.1|207175.2|207085.2|207175.2|207119.3|207109.2|207059.2|24
1732639940000|2024-11-26 16:52:20|207165|207075|207177.1|207087.1|207181.7|207114.4|207150.6|207070.5|26
1732639950000|2024-11-26 16:52:30|207179.6|207089.6|207238.3|207148.3|207253.8|207171.8|207172.3|207082.3|26
1732639960000|2024-11-26 16:52:40|207240.7|207150.7|207165.9|207115.9|207240.7|207150.7|207162|207112|28
1732639970000|2024-11-26 16:52:50|207165.1|207115.1|207165.2|207115.2|207168.4|207118.4|207160.9|207110.9|27
1732639980000|2024-11-26 16:53:00|207164.7|207114.7|207172.4|207122.4|207189.3|207139.3|207160.8|207110.8|27
1732639990000|2024-11-26 16:53:10|207172.6|207122.6|207172.1|207122.1|207185.4|207135.4|207171.6|207121.6|18
1732640000000|2024-11-26 16:53:20|207178.5|207128.5|207164.8|207114.8|207183.1|207133.1|207164.6|207114.6|17
1732640010000|2024-11-26 16:53:30|207168.6|207118.6|207174.8|207124.8|207174.8|207124.8|207161|207111|15
1732640020000|2024-11-26 16:53:40|207186.9|207136.9|207186.5|207136.5|207187.6|207137.6|207178.9|207128.9|16
1732640030000|2024-11-26 16:53:50|207185.6|207135.6|207194.4|207144.4|207228.1|207178.1|207185.6|207135.6|22
1732640040000|2024-11-26 16:54:00|207190.9|207140.9|207194|207144|207195.9|207145.9|207184.6|207134.6|25
1732640050000|2024-11-26 16:54:10|207192.3|207142.3|207190.6|207140.6|207195.4|207145.4|207185.1|207135.1|15
1732640060000|2024-11-26 16:54:20|207200.8|207150.8|207166.6|207116.6|207210.9|207160.9|207158.5|207108.5|22
1732640070000|2024-11-26 16:54:30|207167.2|207117.2|207122.8|207072.8|207168.1|207118.1|207117.9|207067.9|26
1732640080000|2024-11-26 16:54:40|207123.1|207073.1|207137.2|207087.2|207141.8|207091.8|207112.4|207062.4|24
1732640090000|2024-11-26 16:54:50|207138.5|207088.5|207130.6|207080.6|207138.5|207088.5|207130.6|207080.6|8
1732640100000|2024-11-26 16:55:00|207130.8|207080.8|207134.9|207084.9|207145.1|207095.1|207130.8|207080.8|8
1732640110000|2024-11-26 16:55:10|207140.8|207090.8|207143.8|207093.8|207144.4|207094.4|207134.8|207084.8|11
1732640120000|2024-11-26 16:55:20|207146.8|207096.8|207155|207105|207155|207105|207144.3|207094.3|6
1732640130000|2024-11-26 16:55:30|207152.1|207102.1|207168.8|207118.8|207173|207123|207152.1|207102.1|4
1732640140000|2024-11-26 16:55:40|207173.7|207123.7|207217.4|207167.4|207227.3|207177.3|207171.1|207121.1|23
1732640150000|2024-11-26 16:55:50|207224.7|207174.7|207197.1|207147.1|207231.5|207181.5|207196.8|207146.8|12
1732640160000|2024-11-26 16:56:00|207195.8|207145.8|207213.7|207163.7|207228.3|207178.3|207193.9|207143.9|30
1732640170000|2024-11-26 16:56:10|207214.8|207164.8|207239.8|207189.8|207239.8|207189.8|207213.4|207163.4|16
1732640180000|2024-11-26 16:56:20|207239.6|207189.6|207230.1|207180.1|207239.6|207189.6|207224.1|207174.1|20
1732640190000|2024-11-26 16:56:30|207240.3|207190.3|207237.7|207187.7|207245.9|207195.9|207237.7|207187.7|14
1732640200000|2024-11-26 16:56:40|207240|207190|207244.9|207194.9|207254.3|207204.3|207238.7|207188.7|16
1732640210000|2024-11-26 16:56:50|207247|207197|207251.5|207201.5|207264.7|207214.7|207247|207197|17
1732640220000|2024-11-26 16:57:00|207250.7|207200.7|207259.8|207209.8|207265.8|207215.8|207250.7|207200.7|22
1732640230000|2024-11-26 16:57:10|207267|207217|207281.2|207231.2|207290.6|207240.6|207258.1|207208.1|18
1732640240000|2024-11-26 16:57:20|207279.7|207229.7|207360.6|207310.6|207381.5|207331.5|207279.7|207229.7|23
1732640250000|2024-11-26 16:57:30|207364|207314|207391.9|207341.9|207392.5|207342.5|207361.5|207311.5|22
1732640260000|2024-11-26 16:57:40|207395.5|207345.5|207408.5|207358.5|207428.4|207378.4|207389.9|207339.9|20
1732640270000|2024-11-26 16:57:50|207410.3|207360.3|207398.8|207348.8|207410.3|207360.3|207391.9|207341.9|10
1732640280000|2024-11-26 16:58:00|207404.5|207354.5|207432.1|207382.1|207447.9|207397.9|207399.8|207349.8|29
1732640290000|2024-11-26 16:58:10|207423.7|207373.7|207430.2|207380.2|207432.6|207382.6|207419|207369|23
1732640300000|2024-11-26 16:58:20|207433.8|207383.8|207422.4|207372.4|207437|207387|207419.8|207369.8|32
1732640310000|2024-11-26 16:58:30|207422.6|207372.6|207421.4|207371.4|207426.8|207376.8|207417.1|207367.1|13
1732640320000|2024-11-26 16:58:40|207414.5|207364.5|207450.2|207400.2|207457.2|207407.2|207410|207360|19
1732640330000|2024-11-26 16:58:50|207448.3|207398.3|207428|207378|207449.4|207399.4|207422.5|207372.5|22
1732640340000|2024-11-26 16:59:00|207428.1|207378.1|207428.6|207378.6|207433.3|207383.3|207425.4|207375.4|14
1732640350000|2024-11-26 16:59:10|207428.8|207378.8|207448.3|207398.3|207449.9|207399.9|207423.1|207373.1|21
1732640360000|2024-11-26 16:59:20|207451.3|207401.3|207435.8|207385.8|207451.3|207401.3|207427.8|207377.8|11
1732640370000|2024-11-26 16:59:30|207447.2|207397.2|207401.5|207351.5|207447.2|207397.2|207401.5|207351.5|17
1732640380000|2024-11-26 16:59:40|207403|207353|207375.3|207325.3|207404.4|207354.4|207372.7|207322.7|18
1732640390000|2024-11-26 16:59:50|207382.3|207332.3|207360.9|207310.9|207382.3|207332.3|207357.9|207307.9|8
1732640400000|2024-11-26 17:00:00|207362.2|207312.2|207364.6|207314.6|207386.8|207336.8|207361.3|207311.3|19
1732640410000|2024-11-26 17:00:10|207367|207317|207352.3|207302.3|207367|207317|207348.5|207298.5|14
1732640420000|2024-11-26 17:00:20|207351.8|207301.8|207365.2|207315.2|207365.2|207315.2|207350.8|207300.8|19
1732640430000|2024-11-26 17:00:30|207356.2|207306.2|207342.7|207292.7|207356.2|207306.2|207342.7|207292.7|27
1732640440000|2024-11-26 17:00:40|207341.4|207291.4|207334.7|207284.7|207344.6|207294.6|207334.7|207284.7|14
1732640450000|2024-11-26 17:00:50|207336.3|207286.3|207345.1|207295.1|207350.3|207300.3|207330.7|207280.7|14
1732640460000|2024-11-26 17:01:00|207340.3|207290.3|207320.9|207270.9|207340.3|207290.3|207319.3|207269.3|8
1732640470000|2024-11-26 17:01:10|207321.8|207271.8|207357.7|207307.7|207364.7|207314.7|207319.6|207269.6|15
1732640480000|2024-11-26 17:01:20|207361.3|207311.3|207361.6|207311.6|207362.6|207312.6|207352.7|207302.7|16
1732640490000|2024-11-26 17:01:30|207358.9|207308.9|207357.1|207307.1|207369.6|207319.6|207353.5|207303.5|8
1732640500000|2024-11-26 17:01:40|207360.5|207310.5|207345.8|207295.8|207362.9|207312.9|207345.8|207295.8|15
1732640510000|2024-11-26 17:01:50|207343.4|207293.4|207328.8|207278.8|207343.4|207293.4|207328.8|207278.8|8
1732640520000|2024-11-26 17:02:00|207318.8|207268.8|207303.4|207253.4|207330.2|207280.2|207303.4|207253.4|24
1732640530000|2024-11-26 17:02:10|207303.6|207253.6|207334.2|207284.2|207334.2|207284.2|207303.6|207253.6|16
1732640540000|2024-11-26 17:02:20|207335.6|207285.6|207343.4|207293.4|207359.1|207309.1|207331.3|207281.3|27
1732640550000|2024-11-26 17:02:30|207329.8|207279.8|207330.2|207280.2|207339.4|207289.4|207326.7|207276.7|8
1732640560000|2024-11-26 17:02:40|207333.3|207283.3|207364.4|207314.4|207365.3|207315.3|207333.3|207283.3|8
1732640570000|2024-11-26 17:02:50|207364.8|207314.8|207355.6|207305.6|207364.8|207314.8|207355.4|207305.4|7
1732640580000|2024-11-26 17:03:00|207353.3|207303.3|207347|207297|207353.3|207303.3|207342.8|207292.8|12
1732640590000|2024-11-26 17:03:10|207346.6|207296.6|207358.9|207308.9|207365.5|207315.5|207346.6|207296.6|18
1732640600000|2024-11-26 17:03:20|207359.3|207309.3|207359.1|207309.1|207359.3|207309.3|207358.8|207308.8|5
1732640610000|2024-11-26 17:03:30|207363.2|207313.2|207362.7|207312.7|207366.2|207316.2|207357.2|207307.2|8
1732640620000|2024-11-26 17:03:40|207363.2|207313.2|207362.1|207312.1|207363.2|207313.2|207362.1|207312.1|6
1732640630000|2024-11-26 17:03:50|207362.3|207312.3|207336.2|207286.2|207363.5|207313.5|207334.7|207284.7|10
1732640640000|2024-11-26 17:04:00|207338.3|207288.3|207315.6|207265.6|207343.9|207293.9|207311.8|207261.8|18
1732640650000|2024-11-26 17:04:10|207315.1|207265.1|207318.1|207268.1|207319|207269|207312.3|207262.3|21
1732640660000|2024-11-26 17:04:20|207318.3|207268.3|207322.4|207272.4|207334.4|207284.4|207313|207263|26
1732640670000|2024-11-26 17:04:30|207322.8|207272.8|207328.7|207278.7|207336.3|207286.3|207322.8|207272.8|28
1732640680000|2024-11-26 17:04:40|207328.3|207278.3|207325.7|207275.7|207329.7|207279.7|207319.4|207269.4|15
1732640690000|2024-11-26 17:04:50|207325.5|207275.5|207351.3|207301.3|207363.5|207313.5|207325.3|207275.3|25
1732640700000|2024-11-26 17:05:00|207351.1|207301.1|207350.9|207300.9|207358.1|207308.1|207348.4|207298.4|14
1732640710000|2024-11-26 17:05:10|207358.6|207308.6|207364.7|207314.7|207364.7|207314.7|207358.6|207308.6|8
1732640720000|2024-11-26 17:05:20|207362.3|207312.3|207436.4|207386.4|207455.3|207405.3|207362.3|207312.3|21
1732640730000|2024-11-26 17:05:30|207431.7|207381.7|207430.8|207380.8|207432.7|207382.7|207411.4|207361.4|27
1732640740000|2024-11-26 17:05:40|207429.3|207379.3|207413.7|207363.7|207442.7|207392.7|207411.7|207361.7|24
1732640750000|2024-11-26 17:05:50|207411.8|207361.8|207397.7|207347.7|207415.9|207365.9|207384|207334|9
1732640760000|2024-11-26 17:06:00|207399.8|207349.8|207399.2|207349.2|207401.4|207351.4|207395.9|207345.9|27
1732640770000|2024-11-26 17:06:10|207396.1|207346.1|207396.3|207346.3|207400.3|207350.3|207395.3|207345.3|9
1732640780000|2024-11-26 17:06:20|207398.7|207348.7|207403.2|207353.2|207403.4|207353.4|207390.5|207340.5|19
1732640790000|2024-11-26 17:06:30|207407.1|207357.1|207393.1|207343.1|207409.4|207359.4|207375.6|207325.6|19
1732640800000|2024-11-26 17:06:40|207394.4|207344.4|207408.6|207358.6|207409.6|207359.6|207393.6|207343.6|34
1732640810000|2024-11-26 17:06:50|207406.4|207356.4|207410.6|207360.6|207415.2|207365.2|207403.9|207353.9|24
1732640820000|2024-11-26 17:07:00|207409.5|207359.5|207408.5|207358.5|207415.9|207365.9|207408.3|207358.3|23
1732640830000|2024-11-26 17:07:10|207415.6|207365.6|207414.6|207364.6|207415.6|207365.6|207411.3|207361.3|7
1732640840000|2024-11-26 17:07:20|207412.2|207362.2|207417.4|207367.4|207421.9|207371.9|207406|207356|20
1732640850000|2024-11-26 17:07:30|207415.1|207365.1|207423.6|207373.6|207423.6|207373.6|207414.2|207364.2|14
1732640860000|2024-11-26 17:07:40|207420.4|207370.4|207426.2|207376.2|207428.5|207378.5|207414.6|207364.6|13
1732640870000|2024-11-26 17:07:50|207437.4|207387.4|207442.6|207392.6|207450.6|207400.6|207423.3|207373.3|21
1732640880000|2024-11-26 17:08:00|207444.4|207394.4|207457.4|207407.4|207457.4|207407.4|207444.4|207394.4|13
1732640890000|2024-11-26 17:08:10|207457.6|207407.6|207454.7|207404.7|207474|207424|207452|207402|13
1732640900000|2024-11-26 17:08:20|207456.7|207406.7|207443.7|207393.7|207456.7|207406.7|207443|207393|4
1732640910000|2024-11-26 17:08:30|207444.1|207394.1|207447.8|207397.8|207452|207402|207443.6|207393.6|16
1732640920000|2024-11-26 17:08:40|207448.2|207398.2|207432.6|207382.6|207449.8|207399.8|207408.7|207358.7|26
1732640930000|2024-11-26 17:08:50|207427.4|207377.4|207407.6|207357.6|207430.1|207380.1|207406.8|207356.8|21
1732640940000|2024-11-26 17:09:00|207407.9|207357.9|207391.7|207341.7|207407.9|207357.9|207379.5|207329.5|37
1732640950000|2024-11-26 17:09:10|207389.8|207339.8|207409.5|207359.5|207409.5|207359.5|207389.3|207339.3|29
1732640960000|2024-11-26 17:09:20|207409|207359|207437.7|207387.7|207442|207392|207407.6|207357.6|22
1732640970000|2024-11-26 17:09:30|207437.3|207387.3|207458.3|207408.3|207458.3|207408.3|207437.3|207387.3|12
1732640980000|2024-11-26 17:09:40|207451.4|207401.4|207471.7|207421.7|207476.7|207426.7|207451.4|207401.4|13
1732640990000|2024-11-26 17:09:50|207474|207424|207479.8|207429.8|207487|207437|207474|207424|18
1732641000000|2024-11-26 17:10:00|207480|207430|207473.9|207423.9|207487.1|207437.1|207473.9|207423.9|14
1732641010000|2024-11-26 17:10:10|207483.7|207433.7|207466.6|207416.6|207488|207438|207453.6|207403.6|18
1732641020000|2024-11-26 17:10:20|207463.7|207413.7|207459.1|207409.1|207480.6|207430.6|207459.1|207409.1|14
1732641030000|2024-11-26 17:10:30|207456.1|207406.1|207457.5|207407.5|207461.6|207411.6|207456.1|207406.1|11
1732641040000|2024-11-26 17:10:40|207457.6|207407.6|207457|207407|207460.2|207410.2|207454.8|207404.8|14
1732641050000|2024-11-26 17:10:50|207460|207410|207480|207430|207480.6|207430.6|207460|207410|24
1732641060000|2024-11-26 17:11:00|207477|207427|207457.9|207407.9|207477|207427|207452|207402|16
1732641070000|2024-11-26 17:11:10|207459.2|207409.2|207467.3|207417.3|207472.6|207422.6|207459.2|207409.2|18
1732641080000|2024-11-26 17:11:20|207469.4|207419.4|207463.6|207413.6|207472|207422|207463.6|207413.6|8
1732641090000|2024-11-26 17:11:30|207465.6|207415.6|207458.6|207408.6|207465.6|207415.6|207458.2|207408.2|13
1732641100000|2024-11-26 17:11:40|207461.8|207411.8|207460.5|207410.5|207466.8|207416.8|207457.9|207407.9|9
1732641110000|2024-11-26 17:11:50|207460.7|207410.7|207487.6|207437.6|207494.9|207444.9|207460.7|207410.7|25
1732641120000|2024-11-26 17:12:00|207483.4|207433.4|207495.3|207445.3|207503.2|207453.2|207483.4|207433.4|14
1732641130000|2024-11-26 17:12:10|207497.3|207447.3|207538.8|207488.8|207544.9|207494.9|207479.4|207429.4|26
1732641140000|2024-11-26 17:12:20|207540.6|207490.6|207510.8|207460.8|207540.6|207490.6|207501.7|207451.7|25
1732641150000|2024-11-26 17:12:30|207504.4|207454.4|207502|207452|207508.5|207458.5|207493.9|207443.9|14
1732641160000|2024-11-26 17:12:40|207500.2|207450.2|207491.6|207441.6|207500.2|207450.2|207480.4|207430.4|22
1732641170000|2024-11-26 17:12:50|207484.8|207434.8|207518.6|207468.6|207523.2|207473.2|207483.3|207433.3|29
1732641180000|2024-11-26 17:13:00|207523.9|207473.9|207538.7|207488.7|207538.7|207488.7|207516.4|207466.4|28
1732641190000|2024-11-26 17:13:10|207540.2|207490.2|207661.2|207611.2|207661.2|207611.2|207540.2|207490.2|19
1732641200000|2024-11-26 17:13:20|207664.6|207614.6|207630.6|207580.6|207666.5|207616.5|207624.3|207574.3|20
1732641210000|2024-11-26 17:13:30|207628.9|207578.9|207619.3|207569.3|207633.3|207583.3|207610.8|207560.8|25
1732641220000|2024-11-26 17:13:40|207620.9|207570.9|207623|207573|207624.4|207574.4|207611.3|207561.3|18
1732641230000|2024-11-26 17:13:50|207620.5|207570.5|207607.1|207557.1|207626.4|207576.4|207606.9|207556.9|15
1732641240000|2024-11-26 17:14:00|207607.3|207557.3|207598.7|207548.7|207626.9|207576.9|207597.9|207547.9|19
1732641250000|2024-11-26 17:14:10|207601.1|207551.1|207600.4|207550.4|207602.8|207552.8|207596.6|207546.6|23
1732641260000|2024-11-26 17:14:20|207598.8|207548.8|207602.5|207552.5|207608.5|207558.5|207598.8|207548.8|17
1732641270000|2024-11-26 17:14:30|207599.8|207549.8|207599.7|207549.7|207602.5|207552.5|207598.1|207548.1|18
1732641280000|2024-11-26 17:14:40|207602.2|207552.2|207628.1|207578.1|207628.1|207578.1|207599.4|207549.4|16
1732641290000|2024-11-26 17:14:50|207630.8|207580.8|207646.2|207596.2|207652.3|207602.3|207626.8|207576.8|18
1732641300000|2024-11-26 17:15:00|207682|207632|207679.1|207629.1|207702.7|207652.7|207669.8|207619.8|35
1732641310000|2024-11-26 17:15:10|207694|207644|207681.7|207631.7|207695.8|207645.8|207674.8|207624.8|16
1732641320000|2024-11-26 17:15:20|207681.8|207631.8|207542.5|207492.5|207683.7|207633.7|207542.5|207492.5|27
1732641330000|2024-11-26 17:15:30|207545.1|207495.1|207527.2|207477.2|207545.6|207495.6|207525.2|207475.2|11
1732641340000|2024-11-26 17:15:40|207524.6|207474.6|207574.3|207524.3|207579.3|207529.3|207524.6|207474.6|12
1732641350000|2024-11-26 17:15:50|207571.5|207521.5|207570.3|207520.3|207581.8|207531.8|207556.2|207506.2|18
1732641360000|2024-11-26 17:16:00|207566|207516|207553.1|207503.1|207581.7|207531.7|207550|207500|23
1732641370000|2024-11-26 17:16:10|207557.3|207507.3|207564.7|207514.7|207576.6|207526.6|207557.3|207507.3|18
1732641380000|2024-11-26 17:16:20|207563.8|207513.8|207577.2|207527.2|207583.2|207533.2|207561.6|207511.6|5
1732641390000|2024-11-26 17:16:30|207577.5|207527.5|207617.1|207567.1|207621.6|207571.6|207577.5|207527.5|15
1732641400000|2024-11-26 17:16:40|207618.7|207568.7|207602.6|207552.6|207627.3|207577.3|207598|207548|19
1732641410000|2024-11-26 17:16:50|207600.3|207550.3|207602.9|207552.9|207607.1|207557.1|207591.4|207541.4|20
1732641420000|2024-11-26 17:17:00|207611|207561|207600.2|207550.2|207611|207561|207593.3|207543.3|20
1732641430000|2024-11-26 17:17:10|207601.4|207551.4|207602.6|207552.6|207616.7|207566.7|207578.6|207528.6|18
1732641440000|2024-11-26 17:17:20|207604.9|207554.9|207584.7|207534.7|207609.6|207559.6|207579.4|207529.4|16
1732641450000|2024-11-26 17:17:30|207577.7|207527.7|207581.9|207531.9|207589.9|207539.9|207576.9|207526.9|15
1732641460000|2024-11-26 17:17:40|207584.3|207534.3|207574|207524|207585.3|207535.3|207573.1|207523.1|8
1732641470000|2024-11-26 17:17:50|207577.2|207527.2|207509.8|207459.8|207577.2|207527.2|207509.1|207459.1|25
1732641480000|2024-11-26 17:18:00|207517|207467|207528.6|207478.6|207528.6|207478.6|207512.1|207462.1|22
1732641490000|2024-11-26 17:18:10|207535.1|207485.1|207495.7|207445.7|207535.4|207485.4|207492.9|207442.9|31
1732641500000|2024-11-26 17:18:20|207498.1|207448.1|207456.5|207406.5|207498.6|207448.6|207456.5|207406.5|28
1732641510000|2024-11-26 17:18:30|207467.7|207417.7|207443.3|207393.3|207471.3|207421.3|207434.1|207384.1|29
1732641520000|2024-11-26 17:18:40|207446|207396|207455.1|207405.1|207467.3|207417.3|207440|207390|25
1732641530000|2024-11-26 17:18:50|207461.4|207411.4|207476.8|207426.8|207491.2|207441.2|207459.1|207409.1|21
1732641540000|2024-11-26 17:19:00|207480.3|207430.3|207485.3|207435.3|207492|207442|207475.6|207425.6|25
1732641550000|2024-11-26 17:19:10|207487.4|207437.4|207446.6|207396.6|207495.6|207445.6|207444.7|207394.7|30
1732641560000|2024-11-26 17:19:20|207441.7|207391.7|207410.5|207360.5|207454|207404|207403.3|207353.3|29
1732641570000|2024-11-26 17:19:30|207409.6|207359.6|207422.8|207372.8|207432.1|207382.1|207409.6|207359.6|13
1732641580000|2024-11-26 17:19:40|207425.4|207375.4|207434.6|207384.6|207438.8|207388.8|207425.3|207375.3|14
1732641590000|2024-11-26 17:19:50|207437|207387|207436.7|207386.7|207438.8|207388.8|207430.8|207380.8|10
1732641600000|2024-11-26 17:20:00|207438.8|207388.8|207487.5|207437.5|207487.6|207437.6|207436.1|207386.1|27
1732641610000|2024-11-26 17:20:10|207487.6|207437.6|207488.3|207438.3|207492.5|207442.5|207481.1|207431.1|19
1732641620000|2024-11-26 17:20:20|207491.5|207441.5|207501.7|207451.7|207504.8|207454.8|207487.1|207437.1|17
1732641630000|2024-11-26 17:20:30|207498|207448|207491.9|207441.9|207503|207453|207491.9|207441.9|16
1732641640000|2024-11-26 17:20:40|207490.9|207440.9|207495.6|207445.6|207500.2|207450.2|207490.3|207440.3|13
1732641650000|2024-11-26 17:20:50|207497.7|207447.7|207454.7|207404.7|207497.7|207447.7|207448.1|207398.1|18
1732641660000|2024-11-26 17:21:00|207454.9|207404.9|207447.8|207397.8|207467.3|207417.3|207443.5|207393.5|26
1732641670000|2024-11-26 17:21:10|207447.5|207397.5|207491.3|207441.3|207493.5|207443.5|207447.5|207397.5|19
1732641680000|2024-11-26 17:21:20|207494.2|207444.2|207491.8|207441.8|207498.6|207448.6|207491.3|207441.3|11
1732641690000|2024-11-26 17:21:30|207488.9|207438.9|207493.6|207443.6|207498.1|207448.1|207487.9|207437.9|19
1732641700000|2024-11-26 17:21:40|207496.1|207446.1|207496.1|207446.1|207497.5|207447.5|207493.1|207443.1|8
1732641710000|2024-11-26 17:21:50|207495.4|207445.4|207497.8|207447.8|207502.8|207452.8|207494.4|207444.4|8
1732641720000|2024-11-26 17:22:00|207506.8|207456.8|207499.2|207449.2|207515.4|207465.4|207493.4|207443.4|20
1732641730000|2024-11-26 17:22:10|207499.7|207449.7|207484.8|207434.8|207502.9|207452.9|207477.1|207427.1|24
1732641740000|2024-11-26 17:22:20|207482.7|207432.7|207480.9|207430.9|207493|207443|207462.1|207412.1|22
1732641750000|2024-11-26 17:22:30|207480.7|207430.7|207495.2|207445.2|207500.5|207450.5|207477|207427|27
1732641760000|2024-11-26 17:22:40|207496.9|207446.9|207514.4|207464.4|207522.7|207472.7|207496.9|207446.9|15
1732641770000|2024-11-26 17:22:50|207515.1|207465.1|207518.2|207468.2|207523.6|207473.6|207514.6|207464.6|20
1732641780000|2024-11-26 17:23:00|207523.3|207473.3|207548.1|207498.1|207550.5|207500.5|207514.4|207464.4|22
1732641790000|2024-11-26 17:23:10|207547.3|207497.3|207573.8|207523.8|207576.1|207526.1|207547.3|207497.3|21
1732641800000|2024-11-26 17:23:20|207573.2|207523.2|207575.7|207525.7|207575.7|207525.7|207561.2|207511.2|19
1732641810000|2024-11-26 17:23:30|207573|207523|207571.4|207521.4|207575.9|207525.9|207565|207515|17
1732641820000|2024-11-26 17:23:40|207573.8|207523.8|207594.7|207544.7|207603.8|207553.8|207573.8|207523.8|22
1732641830000|2024-11-26 17:23:50|207591.6|207541.6|207600.5|207550.5|207616.4|207566.4|207589.4|207539.4|14
1732641840000|2024-11-26 17:24:00|207600.3|207550.3|207654|207604|207660.8|207610.8|207600.3|207550.3|21
1732641850000|2024-11-26 17:24:10|207654.3|207604.3|207675|207625|207676.9|207626.9|207654.3|207604.3|21
1732641860000|2024-11-26 17:24:20|207674.4|207624.4|207699.4|207609.4|207699.4|207625.3|207661.4|207599.5|21
1732641870000|2024-11-26 17:24:30|207699.5|207609.5|207701.4|207611.4|207703.7|207613.7|207694.9|207604.9|22
1732641880000|2024-11-26 17:24:40|207700.4|207610.4|207707.4|207617.4|207707.4|207648.5|207681.7|207606.8|23
1732641890000|2024-11-26 17:24:50|207710.6|207620.6|207695.3|207645.3|207711.5|207650.6|207687.9|207616.2|31
1732641900000|2024-11-26 17:25:00|207682.7|207632.7|207686.2|207636.2|207691.9|207641.9|207681.1|207631.1|25
1732641910000|2024-11-26 17:25:10|207686.4|207636.4|207682.9|207632.9|207686.4|207636.4|207678.5|207628.5|15
1732641920000|2024-11-26 17:25:20|207685|207635|207675.8|207625.8|207695.3|207645.3|207675.8|207625.8|17
1732641930000|2024-11-26 17:25:30|207677.8|207627.8|207672.9|207622.9|207680.2|207630.2|207672.2|207622.2|16
1732641940000|2024-11-26 17:25:40|207672.7|207622.7|207672.9|207622.9|207673.2|207623.2|207664.9|207614.9|28
1732641950000|2024-11-26 17:25:50|207672.7|207622.7|207685|207635|207690|207640|207672.2|207622.2|12
1732641960000|2024-11-26 17:26:00|207688.9|207638.9|207700.4|207650.4|207704|207654|207684.7|207634.7|18
1732641970000|2024-11-26 17:26:10|207700.9|207650.9|207702.8|207652.8|207706.4|207656.4|207697.7|207647.7|14
1732641980000|2024-11-26 17:26:20|207706|207656|207702.9|207652.9|207707.3|207657.3|207702.8|207652.8|11
1732641990000|2024-11-26 17:26:30|207705.8|207655.8|207709.2|207659.2|207710.1|207660.1|207705.8|207655.8|8
1732642000000|2024-11-26 17:26:40|207709|207659|207709.9|207659.9|207709.9|207659.9|207709|207659|2
1732642010000|2024-11-26 17:26:50|207714|207664|207710.7|207660.7|207714|207664|207709.4|207659.4|8
1732642020000|2024-11-26 17:27:00|207715.3|207665.3|207708.8|207658.8|207715.3|207665.3|207705.1|207655.1|12
1732642030000|2024-11-26 17:27:10|207706.1|207656.1|207707.4|207657.4|207708|207658|207705.9|207655.9|5
1732642040000|2024-11-26 17:27:20|207707.1|207657.1|207706.9|207656.9|207710.2|207660.2|207703|207653|9
1732642050000|2024-11-26 17:27:30|207704.9|207654.9|207703.6|207653.6|207711.7|207661.7|207701.7|207651.7|10
1732642060000|2024-11-26 17:27:40|207701.9|207651.9|207698.8|207648.8|207707.2|207657.2|207698.4|207648.4|9
1732642070000|2024-11-26 17:27:50|207696.8|207646.8|207701.6|207651.6|207704.2|207654.2|207693.3|207643.3|12
1732642080000|2024-11-26 17:28:00|207705.8|207655.8|207701.3|207651.3|207710.5|207660.5|207695.3|207645.3|18
1732642090000|2024-11-26 17:28:10|207702.9|207652.9|207702.9|207652.9|207702.9|207652.9|207702.9|207652.9|1
1732642100000|2024-11-26 17:28:20|207704.6|207654.6|207698.8|207648.8|207704.6|207654.6|207697.3|207647.3|7
1732642110000|2024-11-26 17:28:30|207699.1|207649.1|207699.3|207649.3|207701.2|207651.2|207697.9|207647.9|9
1732642120000|2024-11-26 17:28:40|207700.9|207650.9|207702.2|207652.2|207702.2|207652.2|207700.2|207650.2|5
1732642130000|2024-11-26 17:28:50|207700.4|207650.4|207699.2|207649.2|207700.4|207650.4|207696.7|207646.7|6
1732642140000|2024-11-26 17:29:00|207697.7|207647.7|207703.1|207653.1|207710.8|207660.8|207696.3|207646.3|13
1732642150000|2024-11-26 17:29:10|207701.1|207651.1|207700.5|207650.5|207703.8|207653.8|207695.3|207645.3|10
1732642160000|2024-11-26 17:29:20|207698.7|207648.7|207704.1|207654.1|207709|207659|207698.7|207648.7|14
1732642170000|2024-11-26 17:29:30|207703.5|207653.5|207697.1|207647.1|207710.1|207660.1|207688.5|207638.5|13
1732642180000|2024-11-26 17:29:40|207694.8|207644.8|207650.8|207600.8|207694.8|207644.8|207638.9|207588.9|25
1732642190000|2024-11-26 17:29:50|207650|207600|207649|207599|207667.4|207617.4|207646.4|207596.4|23
1732642200000|2024-11-26 17:30:00|207656.9|207606.9|207630.2|207580.2|207668.8|207618.8|207625.8|207575.8|25
1732642210000|2024-11-26 17:30:10|207630.9|207580.9|207605.6|207555.6|207630.9|207580.9|207604.9|207554.9|27
1732642220000|2024-11-26 17:30:20|207605.8|207555.8|207594.3|207544.3|207616.2|207566.2|207588.5|207538.5|22
1732642230000|2024-11-26 17:30:30|207593.1|207543.1|207597.6|207547.6|207602.5|207552.5|207593.1|207543.1|17
1732642240000|2024-11-26 17:30:40|207592.6|207542.6|207603.1|207553.1|207603.1|207553.1|207592.6|207542.6|14
1732642250000|2024-11-26 17:30:50|207601.5|207551.5|207629.2|207579.2|207634.3|207584.3|207601.5|207551.5|25
1732642260000|2024-11-26 17:31:00|207624.5|207574.5|207595.5|207545.5|207635.7|207585.7|207591.3|207541.3|21
1732642270000|2024-11-26 17:31:10|207595.9|207545.9|207585.4|207535.4|207597.8|207547.8|207585.4|207535.4|16
1732642280000|2024-11-26 17:31:20|207573.2|207523.2|207586.8|207536.8|207596.2|207546.2|207573.2|207523.2|13
1732642290000|2024-11-26 17:31:30|207589.4|207539.4|207593|207543|207593|207543|207585.2|207535.2|7
1732642300000|2024-11-26 17:31:40|207584.1|207534.1|207639.1|207589.1|207654.8|207604.8|207584.1|207534.1|14
1732642310000|2024-11-26 17:31:50|207640.9|207590.9|207636.1|207586.1|207642|207592|207626.2|207576.2|21
1732642320000|2024-11-26 17:32:00|207638.8|207588.8|207661.9|207611.9|207665.4|207615.4|207638.2|207588.2|21
1732642330000|2024-11-26 17:32:10|207665.2|207615.2|207671.1|207621.1|207673.4|207623.4|207660.2|207610.2|22
1732642340000|2024-11-26 17:32:20|207670.7|207620.7|207673.4|207623.4|207673.5|207623.5|207665.9|207615.9|28
1732642350000|2024-11-26 17:32:30|207672.9|207622.9|207668.1|207618.1|207672.9|207622.9|207657.4|207607.4|29
1732642360000|2024-11-26 17:32:40|207667.8|207617.8|207669.4|207619.4|207672.7|207622.7|207665.7|207615.7|20
1732642370000|2024-11-26 17:32:50|207670.6|207620.6|207701.1|207651.1|207703.8|207653.8|207667.2|207617.2|19
1732642380000|2024-11-26 17:33:00|207700.9|207650.9|207697.5|207647.5|207703.8|207653.8|207697.5|207647.5|12
1732642390000|2024-11-26 17:33:10|207698.7|207648.7|207698|207648|207705.8|207655.8|207673.6|207623.6|26
1732642400000|2024-11-26 17:33:20|207699.7|207649.7|207737.9|207687.9|207754.7|207704.7|207699.1|207649.1|19
1732642410000|2024-11-26 17:33:30|207732.4|207682.4|207756.9|207706.9|207757.2|207707.2|207725.5|207675.5|24
1732642420000|2024-11-26 17:33:40|207756.7|207706.7|207774.2|207724.2|207790.3|207740.3|207754.7|207704.7|14
1732642430000|2024-11-26 17:33:50|207775.1|207725.1|207784|207734|207791|207741|207773.7|207723.7|21
1732642440000|2024-11-26 17:34:00|207781.1|207731.1|207789.5|207739.5|207791|207741|207781.1|207731.1|12
1732642450000|2024-11-26 17:34:10|207791.5|207741.5|207779.8|207729.8|207795.1|207745.1|207777.6|207727.6|14
1732642460000|2024-11-26 17:34:20|207780|207730|207780.8|207730.8|207790.3|207740.3|207779.4|207729.4|15
1732642470000|2024-11-26 17:34:30|207780.5|207730.5|207788.7|207738.7|207788.7|207738.7|207777.6|207727.6|11
1732642480000|2024-11-26 17:34:40|207787.2|207737.2|207800.5|207750.5|207802.5|207752.5|207787.2|207737.2|9
1732642490000|2024-11-26 17:34:50|207800.3|207750.3|207832.1|207782.1|207839.6|207789.6|207800.3|207750.3|19
1732642500000|2024-11-26 17:35:00|207831.9|207781.9|207865.5|207775.5|207865.5|207782.1|207831.6|207762.8|18
1732642510000|2024-11-26 17:35:10|207863.7|207773.7|207987.6|207897.6|207999.1|207949.1|207862.5|207772.5|23
1732642520000|2024-11-26 17:35:20|207989.9|207899.9|208003.2|207953.2|208024.3|207974.3|207989.5|207899.9|23
1732642530000|2024-11-26 17:35:30|208001.1|207951.1|208001|207951|208053.2|208003.2|207991.5|207941.5|24
1732642540000|2024-11-26 17:35:40|207998.7|207948.7|207971.8|207921.8|208038.4|207988.4|207928.4|207869.2|20
1732642550000|2024-11-26 17:35:50|207969.8|207919.8|208021.6|207971.6|208031|207981|207961.7|207911.7|17
1732642560000|2024-11-26 17:36:00|208046.3|207996.3|207985.7|207935.7|208046.3|207996.3|207966.2|207906.4|30
1732642570000|2024-11-26 17:36:10|207980.4|207930.4|207952.4|207902.4|207980.4|207930.4|207938|207862.4|23
1732642580000|2024-11-26 17:36:20|207954.5|207904.5|207986.7|207896.7|207986.7|207917.3|207954.5|207896|15
1732642590000|2024-11-26 17:36:30|207979|207889|207961.2|207911.2|207982.8|207913.2|207961.2|207889|11
1732642600000|2024-11-26 17:36:40|207961.1|207911.1|207961.3|207911.3|207961.4|207911.4|207961.1|207911.1|3
1732642610000|2024-11-26 17:36:50|207962.4|207912.4|207964.7|207914.7|207965.3|207915.3|207962.4|207912.4|5
1732642620000|2024-11-26 17:37:00|207962.4|207912.4|207963.2|207913.2|207964.9|207914.9|207960.7|207910.7|6
1732642630000|2024-11-26 17:37:10|207964.9|207914.9|207967.3|207917.3|207970.5|207920.5|207964.9|207914.9|15
1732642640000|2024-11-26 17:37:20|207967.4|207917.4|207970.5|207920.5|207973.1|207923.1|207967.3|207917.3|9
1732642650000|2024-11-26 17:37:30|207971.8|207921.8|207970.5|207920.5|207971.8|207921.8|207965.8|207915.8|15
1732642660000|2024-11-26 17:37:40|207968.5|207918.5|207966.8|207916.8|207970.8|207920.8|207960.3|207910.3|21
1732642670000|2024-11-26 17:37:50|207964.9|207914.9|207914.4|207864.4|207964.9|207914.9|207904|207854|11
1732642680000|2024-11-26 17:38:00|207923.2|207873.2|207926|207876|207933.4|207883.4|207918.6|207868.6|23
1732642690000|2024-11-26 17:38:10|207927|207877|207924.8|207874.8|207929.2|207879.2|207912.5|207862.5|36
1732642700000|2024-11-26 17:38:20|207925.4|207875.4|207927.5|207877.5|207927.5|207877.5|207924.7|207874.7|14
1732642710000|2024-11-26 17:38:30|207928|207878|207943.9|207893.9|207948.6|207898.6|207926.8|207876.8|26
1732642720000|2024-11-26 17:38:40|207940.9|207890.9|207930.8|207880.8|207940.9|207890.9|207927.6|207877.6|30
1732642730000|2024-11-26 17:38:50|207930.6|207880.6|207926.6|207876.6|207933.6|207883.6|207925|207875|21
1732642740000|2024-11-26 17:39:00|207929.7|207879.7|207962.9|207912.9|207962.9|207912.9|207924.3|207874.3|21
1732642750000|2024-11-26 17:39:10|207959.3|207909.3|207960.1|207910.1|207962.4|207912.4|207951.7|207901.7|12
1732642760000|2024-11-26 17:39:20|207961.9|207911.9|207986.2|207896.2|208021.4|207946.8|207961.9|207894.4|23
1732642770000|2024-11-26 17:39:30|208021.2|207931.2|208027.2|207937.2|208036.2|207946.2|208021.2|207931.2|17
1732642780000|2024-11-26 17:39:40|208021.2|207931.2|208022.5|207932.5|208026.2|207936.2|208018.6|207928.6|15
1732642790000|2024-11-26 17:39:50|208020.8|207930.8|208009.7|207959.7|208028.9|207970.5|208009.7|207926.4|18
1732642800000|2024-11-26 17:40:00|208009.5|207959.5|208039.7|207989.7|208054.8|208004.8|208009.5|207959.5|35
1732642810000|2024-11-26 17:40:10|208028.5|207978.5|208056.7|207966.7|208118.9|208028.9|208027|207966.7|34
1732642820000|2024-11-26 17:40:20|208098.1|208048.1|208097.9|208047.9|208104.8|208054.8|208080|208030|30
1732642830000|2024-11-26 17:40:30|208095.9|208045.9|208088|208038|208095.9|208045.9|208083.4|208033.4|23
1732642840000|2024-11-26 17:40:40|208098.2|208048.2|208095|208045|208099.5|208049.5|208068.6|208018.6|26
1732642850000|2024-11-26 17:40:50|208091.2|208041.2|208233.3|208183.3|208235.6|208185.6|208090.8|208040.8|33
1732642860000|2024-11-26 17:41:00|208236.3|208186.3|208281.5|208231.5|208285.6|208235.6|208235.8|208185.8|23
1732642870000|2024-11-26 17:41:10|208282.1|208232.1|208224.4|208174.4|208296.2|208246.2|208224.4|208165.3|29
1732642880000|2024-11-26 17:41:20|208195.9|208145.9|208187|208137|208208.8|208145.9|208183.7|208098.4|25
1732642890000|2024-11-26 17:41:30|208189.9|208139.9|208174.6|208124.6|208189.9|208139.9|208156.9|208106.9|15
1732642900000|2024-11-26 17:41:40|208177.7|208127.7|208172.7|208122.7|208182.3|208132.3|208155.2|208105.2|25
1732642910000|2024-11-26 17:41:50|208172.5|208122.5|208169.5|208119.5|208172.5|208122.5|208155|208105|10
1732642920000|2024-11-26 17:42:00|208145.7|208095.7|208131.3|208081.3|208145.7|208095.7|208127.2|208077.2|19
1732642930000|2024-11-26 17:42:10|208128.2|208078.2|208131.3|208081.3|208133.1|208083.1|208124.5|208074.5|9
1732642940000|2024-11-26 17:42:20|208133.4|208083.4|208136.5|208086.5|208140.8|208090.8|208133.4|208083.4|14
1732642950000|2024-11-26 17:42:30|208138|208088|208135.3|208085.3|208145.5|208095.5|208133.5|208083.5|17
1732642960000|2024-11-26 17:42:40|208135.8|208085.8|208135.1|208085.1|208137.4|208087.4|208125.1|208075.1|21
1732642970000|2024-11-26 17:42:50|208134.4|208084.4|208136.6|208086.6|208143.1|208093.1|208129.3|208079.3|18
1732642980000|2024-11-26 17:43:00|208139|208089|208134.9|208084.9|208139|208089|208128|208078|12
1732642990000|2024-11-26 17:43:10|208136.2|208086.2|208127.5|208077.5|208139.1|208089.1|208120.4|208070.4|14
1732643000000|2024-11-26 17:43:20|208126.1|208076.1|208116.3|208026.3|208128.2|208076.1|208076.5|208006.2|25
1732643010000|2024-11-26 17:43:30|208120.7|208030.7|208121.6|208031.6|208134.4|208044.4|208118.9|208028.9|13
1732643020000|2024-11-26 17:43:40|208122.3|208032.3|208136.4|208086.4|208136.4|208086.4|208105.9|208031.6|11
1732643030000|2024-11-26 17:43:50|208138.6|208088.6|208138.3|208088.3|208138.6|208088.6|208134.9|208084.9|6
1732643040000|2024-11-26 17:44:00|208135|208085|208134.2|208084.2|208140.5|208090.5|208134.2|208084.2|7
1732643050000|2024-11-26 17:44:10|208134.3|208084.3|208135.1|208085.1|208141.7|208091.7|208132.9|208082.9|15
1732643060000|2024-11-26 17:44:20|208136.2|208086.2|208089|208039|208136.2|208086.2|208080.1|208030.1|25
1732643070000|2024-11-26 17:44:30|208085|208035|208096.3|208046.3|208101.1|208051.1|208083.4|208033.4|20
1732643080000|2024-11-26 17:44:40|208099.2|208049.2|208092|208042|208104.2|208054.2|208086|208036|23
1732643090000|2024-11-26 17:44:50|208097.9|208047.9|208077.6|208027.6|208097.9|208047.9|208077.6|208027.6|10
1732643100000|2024-11-26 17:45:00|208066.6|208016.6|208070.9|208020.9|208081.1|208031.1|208066.2|208016.2|25
1732643110000|2024-11-26 17:45:10|208072.3|208022.3|208055.6|208005.6|208072.3|208022.3|208050.9|208000.9|25
1732643120000|2024-11-26 17:45:20|208051.9|208001.9|208074.9|208024.9|208076.6|208026.6|208046.6|207996.6|14
1732643130000|2024-11-26 17:45:30|208071.2|208021.2|208060.1|208010.1|208071.2|208021.2|208055.9|208005.9|13
1732643140000|2024-11-26 17:45:40|208049.9|207999.9|207978|207928|208049.9|207999.9|207968.1|207918.1|22
1732643150000|2024-11-26 17:45:50|207981|207931|207996.1|207946.1|208016.1|207966.1|207962|207912|34
1732643160000|2024-11-26 17:46:00|207995.4|207945.4|207961.7|207911.7|208034.9|207984.9|207960.3|207910.3|29
1732643170000|2024-11-26 17:46:10|207959.5|207909.5|207962.4|207912.4|207964.2|207914.2|207959.2|207909.2|10
1732643180000|2024-11-26 17:46:20|207961|207911|207958.3|207908.3|207962.7|207912.7|207957|207907|14
1732643190000|2024-11-26 17:46:30|207954.4|207904.4|207957.2|207907.2|207957.2|207907.2|207951|207901|7
1732643200000|2024-11-26 17:46:40|207956.4|207906.4|207872.3|207822.3|207956.5|207906.5|207865.7|207815.7|32
1732643210000|2024-11-26 17:46:50|207875.8|207825.8|207809.7|207759.7|207876.5|207826.5|207791.6|207741.6|33
1732643220000|2024-11-26 17:47:00|207806.9|207756.9|207826|207776|207826.6|207776.6|207781.4|207731.4|29
1732643230000|2024-11-26 17:47:10|207821.2|207771.2|207838.3|207788.3|207845.1|207795.1|207821.2|207771.2|29
1732643240000|2024-11-26 17:47:20|207836.7|207786.7|207855|207805|207877.6|207827.6|207836.7|207786.7|30
1732643250000|2024-11-26 17:47:30|207884.6|207834.6|207797|207747|207884.6|207834.6|207778|207728|33
1732643260000|2024-11-26 17:47:40|207799.1|207749.1|207777.5|207727.5|207799.1|207749.1|207754|207704|23
1732643270000|2024-11-26 17:47:50|207783.4|207733.4|207745.6|207695.6|207783.4|207733.4|207745.6|207695.6|20
1732643280000|2024-11-26 17:48:00|207749.1|207699.1|207765|207715|207765|207715|207728.8|207678.8|32
1732643290000|2024-11-26 17:48:10|207767.7|207717.7|207772.1|207722.1|207772.1|207722.1|207753.8|207703.8|29
1732643300000|2024-11-26 17:48:20|207774|207724|207759.9|207709.9|207779.2|207729.2|207754|207704|24
1732643310000|2024-11-26 17:48:30|207762|207712|207770.7|207720.7|207793.5|207743.5|207762|207712|16
1732643320000|2024-11-26 17:48:40|207777.1|207727.1|207755.4|207705.4|207777.1|207727.1|207751.8|207701.8|22
1732643330000|2024-11-26 17:48:50|207757.1|207707.1|207778.1|207728.1|207780.5|207730.5|207750|207700|19
1732643340000|2024-11-26 17:49:00|207774.9|207724.9|207766.4|207716.4|207774.9|207724.9|207756.1|207706.1|12
1732643350000|2024-11-26 17:49:10|207771|207721|207757.6|207707.6|207771|207721|207756|207706|15
1732643360000|2024-11-26 17:49:20|207759.1|207709.1|207774.9|207724.9|207779|207729|207754.7|207704.7|9
1732643370000|2024-11-26 17:49:30|207782|207732|207778|207728|207782|207732|207778|207728|3
1732643380000|2024-11-26 17:49:40|207773.3|207723.3|207790.8|207740.8|207797.5|207747.5|207773.2|207723.2|13
1732643390000|2024-11-26 17:49:50|207790.6|207740.6|207836.3|207786.3|207844.3|207794.3|207790.6|207740.6|30
1732643400000|2024-11-26 17:50:00|207833|207783|207785.7|207735.7|207839.4|207789.4|207784.7|207734.7|30
1732643410000|2024-11-26 17:50:10|207777.6|207727.6|207755.8|207705.8|207782.7|207732.7|207751.1|207701.1|23
1732643420000|2024-11-26 17:50:20|207757.1|207707.1|207797.3|207747.3|207807.4|207757.4|207750.1|207700.1|27
1732643430000|2024-11-26 17:50:30|207804.3|207754.3|207802.1|207752.1|207810.9|207760.9|207794.5|207744.5|29
1732643440000|2024-11-26 17:50:40|207801.9|207751.9|207833.1|207783.1|207834.6|207784.6|207801.9|207751.9|31
1732643450000|2024-11-26 17:50:50|207828.9|207778.9|207840.6|207790.6|207844.2|207794.2|207824.7|207774.7|25
1732643460000|2024-11-26 17:51:00|207837.6|207787.6|207837.3|207787.3|207841.1|207791.1|207828.8|207778.8|20
1732643470000|2024-11-26 17:51:10|207835.1|207785.1|207816|207726|207838.4|207785.1|207794.1|207725.4|19
1732643480000|2024-11-26 17:51:20|207815.9|207725.9|207802.6|207752.6|207825.9|207752.6|207802.6|207725.5|13
1732643490000|2024-11-26 17:51:30|207800.2|207750.2|207795.6|207745.6|207800.2|207750.2|207795.6|207745.6|5
1732643500000|2024-11-26 17:51:40|207793.6|207743.6|207758.9|207708.9|207793.6|207743.6|207751.3|207701.3|17
1732643510000|2024-11-26 17:51:50|207759.8|207709.8|207708.7|207658.7|207760.1|207710.1|207708.7|207658.7|16
1732643520000|2024-11-26 17:52:00|207699|207649|207710.7|207620.7|207719.9|207650.9|207684.6|207594.6|23
1732643530000|2024-11-26 17:52:10|207711.6|207621.6|207711.3|207621.3|207722.2|207651.8|207695.4|207605.4|22
1732643540000|2024-11-26 17:52:20|207716|207626|207756.8|207666.8|207756.8|207666.8|207711.5|207621.5|7
1732643550000|2024-11-26 17:52:30|207758.8|207668.8|207749.8|207659.8|207763.7|207673.7|207733.8|207643.8|13
1732643560000|2024-11-26 17:52:40|207742.9|207692.9|207728.3|207638.3|207758.9|207692.9|207727.8|207637.8|23
1732643570000|2024-11-26 17:52:50|207723.6|207633.6|207613.7|207563.7|207723.6|207633.6|207613.7|207563.7|17
1732643580000|2024-11-26 17:53:00|207612.7|207562.7|207645.1|207595.1|207654.4|207604.4|207591|207541|25
1732643590000|2024-11-26 17:53:10|207642.2|207592.2|207651.1|207601.1|207669.7|207619.7|207635.8|207585.8|32
1732643600000|2024-11-26 17:53:20|207660.3|207610.3|207660.4|207610.4|207664.6|207614.6|207650.4|207600.4|28
1732643610000|2024-11-26 17:53:30|207653.3|207603.3|207626|207576|207662.7|207612.7|207600.6|207550.6|36
1732643620000|2024-11-26 17:53:40|207629.9|207579.9|207651.7|207601.7|207660.6|207610.6|207623.8|207573.8|29
1732643630000|2024-11-26 17:53:50|207654.1|207604.1|207648.9|207598.9|207660|207610|207648.9|207598.9|25
1732643640000|2024-11-26 17:54:00|207658.9|207608.9|207672.4|207622.4|207672.4|207622.4|207649.3|207599.3|22
1732643650000|2024-11-26 17:54:10|207671.8|207621.8|207709.1|207659.1|207710.7|207660.7|207671.8|207621.8|24
1732643660000|2024-11-26 17:54:20|207705.9|207655.9|207714|207664|207718.4|207668.4|207705.9|207655.9|16
1732643670000|2024-11-26 17:54:30|207710.9|207660.9|207718.7|207668.7|207745.5|207695.5|207710.4|207660.4|30
1732643680000|2024-11-26 17:54:40|207713.5|207663.5|207746.2|207696.2|207747.5|207697.5|207713.5|207663.5|28
1732643690000|2024-11-26 17:54:50|207747.3|207697.3|207741.8|207691.8|207760.3|207710.3|207730.3|207680.3|20
1732643700000|2024-11-26 17:55:00|207739.9|207689.9|207738.7|207688.7|207739.9|207689.9|207725.9|207675.9|16
1732643710000|2024-11-26 17:55:10|207739.2|207689.2|207753.3|207703.3|207759.2|207709.2|207739.2|207689.2|17
1732643720000|2024-11-26 17:55:20|207753.8|207703.8|207823.7|207773.7|207823.7|207773.7|207749.4|207699.4|32
1732643730000|2024-11-26 17:55:30|207775.4|207725.4|207777.4|207727.4|207790.1|207740.1|207773.8|207723.8|26
1732643740000|2024-11-26 17:55:40|207765.3|207715.3|207769.7|207719.7|207781.3|207731.3|207765.3|207715.3|13
1732643750000|2024-11-26 17:55:50|207775.3|207725.3|207778.2|207728.2|207781.9|207731.9|207767.6|207717.6|24
1732643760000|2024-11-26 17:56:00|207777.7|207727.7|207818.2|207768.2|207824.3|207774.3|207774.9|207724.9|24
1732643770000|2024-11-26 17:56:10|207815.7|207765.7|207830.3|207780.3|207832.1|207782.1|207813.4|207763.4|28
1732643780000|2024-11-26 17:56:20|207831.9|207781.9|207800.1|207750.1|207831.9|207781.9|207799.3|207749.3|19
1732643790000|2024-11-26 17:56:30|207801.7|207751.7|207837.9|207787.9|207838.9|207788.9|207799.2|207749.2|23
1732643800000|2024-11-26 17:56:40|207839|207789|207820.6|207770.6|207839|207789|207820.6|207770.6|21
1732643810000|2024-11-26 17:56:50|207816.1|207766.1|207804.8|207754.8|207821|207771|207796.1|207746.1|13
1732643820000|2024-11-26 17:57:00|207806.8|207756.8|207815.5|207765.5|207832.3|207782.3|207806.8|207756.8|23
1732643830000|2024-11-26 17:57:10|207817.7|207767.7|207734.1|207684.1|207817.7|207767.7|207734.1|207684.1|22
1732643840000|2024-11-26 17:57:20|207727.5|207677.5|207726.6|207676.6|207738.2|207688.2|207724.7|207674.7|29
1732643850000|2024-11-26 17:57:30|207726.4|207676.4|207727.5|207677.5|207740.4|207690.4|207726.4|207676.4|20
1732643860000|2024-11-26 17:57:40|207729.9|207679.9|207718|207668|207748.7|207698.7|207709.8|207659.8|29
1732643870000|2024-11-26 17:57:50|207714.7|207664.7|207711.1|207661.1|207718|207668|207699|207649|20
1732643880000|2024-11-26 17:58:00|207708.1|207658.1|207676.8|207626.8|207714|207664|207676.8|207626.8|30
1732643890000|2024-11-26 17:58:10|207671|207621|207691.7|207641.7|207702.1|207652.1|207670.5|207620.5|28
1732643900000|2024-11-26 17:58:20|207691.1|207641.1|207691.9|207641.9|207695.4|207645.4|207672.6|207622.6|22
1732643910000|2024-11-26 17:58:30|207694.4|207644.4|207747.4|207697.4|207747.4|207697.4|207688.8|207638.8|21
1732643920000|2024-11-26 17:58:40|207747.2|207697.2|207743.5|207693.5|207754.8|207704.8|207736|207686|32
1732643930000|2024-11-26 17:58:50|207741.6|207691.6|207738.9|207688.9|207751.5|207701.5|207734.4|207684.4|26
1732643940000|2024-11-26 17:59:00|207740.9|207690.9|207739.4|207689.4|207747.9|207697.9|207736|207686|22
1732643950000|2024-11-26 17:59:10|207740.8|207690.8|207723.3|207673.3|207751.9|207701.9|207723.3|207673.3|25
1732643960000|2024-11-26 17:59:20|207725.2|207675.2|207733.1|207683.1|207739.9|207689.9|207717.7|207667.7|17
1732643970000|2024-11-26 17:59:30|207732.4|207682.4|207735.1|207685.1|207746.2|207696.2|207731|207681|16
1732643980000|2024-11-26 17:59:40|207735.5|207685.5|207769.5|207719.5|207769.5|207719.5|207727.7|207677.7|29
1732643990000|2024-11-26 17:59:50|207768.6|207718.6|207832.5|207782.5|207834.9|207784.9|207768.6|207718.6|32
1732644000000|2024-11-26 18:00:00|207831.7|207781.7|207842.9|207792.9|207851.7|207801.7|207831.7|207781.7|22
1732644010000|2024-11-26 18:00:10|207842.8|207792.8|207848.7|207798.7|207858.8|207808.8|207833.5|207783.5|24
1732644020000|2024-11-26 18:00:20|207851.6|207801.6|207845.6|207795.6|207852.6|207802.6|207842.4|207792.4|24
1732644030000|2024-11-26 18:00:30|207845.3|207795.3|207847.5|207797.5|207848.4|207798.4|207845.3|207795.3|19
1732644040000|2024-11-26 18:00:40|207846.4|207796.4|207862|207812|207873|207823|207846.3|207796.3|19
1732644050000|2024-11-26 18:00:50|207868.5|207818.5|207859.9|207809.9|207873.4|207823.4|207850.9|207800.9|22
1732644060000|2024-11-26 18:01:00|207858.2|207808.2|207851.7|207801.7|207863.2|207813.2|207849|207799|14
1732644070000|2024-11-26 18:01:10|207855.3|207805.3|207861.1|207811.1|207869.5|207819.5|207835.4|207785.4|17
1732644080000|2024-11-26 18:01:20|207857.9|207807.9|207881.6|207831.6|207896.1|207846.1|207857.9|207807.9|21
1732644090000|2024-11-26 18:01:30|207883.3|207833.3|207870.7|207780.7|207888.9|207838.9|207869.8|207780.7|15
1732644100000|2024-11-26 18:01:40|207873|207783|207876.3|207786.3|207893.7|207806.2|207849.7|207782.4|14
1732644110000|2024-11-26 18:01:50|207878.9|207788.9|207888.8|207798.8|207891.8|207801.8|207877.3|207787.3|14
1732644120000|2024-11-26 18:02:00|207886.8|207796.8|207926.6|207836.6|207941.3|207851.3|207886.8|207796.8|21
1732644130000|2024-11-26 18:02:10|207922.5|207832.5|207991.8|207901.8|207992.6|207902.6|207905.9|207815.9|24
1732644140000|2024-11-26 18:02:20|207987.6|207897.6|207983.3|207893.3|208004.8|207914.8|207983.3|207893.3|18
1732644150000|2024-11-26 18:02:30|207990|207900|207957.3|207867.3|207998.6|207908.6|207957.3|207867.3|15
1732644160000|2024-11-26 18:02:40|207960.6|207870.6|207951.5|207861.5|207966.3|207876.3|207951.5|207861.5|18
1732644170000|2024-11-26 18:02:50|207954.6|207864.6|207895.3|207845.3|207954.6|207870.7|207892.2|207835.6|24
1732644180000|2024-11-26 18:03:00|207898.4|207848.4|207873.1|207823.1|207898.4|207848.4|207873.1|207823.1|24
1732644190000|2024-11-26 18:03:10|207871|207821|207862.1|207812.1|207883.3|207833.3|207833.5|207783.5|22
1732644200000|2024-11-26 18:03:20|207889.1|207799.1|207891.2|207801.2|207908.5|207845.2|207873.9|207794.8|16
1732644210000|2024-11-26 18:03:30|207898.9|207808.9|207948.2|207858.2|207949.7|207859.7|207897.3|207807.3|16
1732644220000|2024-11-26 18:03:40|207946.4|207856.4|207921.5|207871.5|207948.2|207875.5|207915|207852.8|16
1732644230000|2024-11-26 18:03:50|207925|207875|207925.8|207875.8|207925.8|207875.8|207921.5|207871.5|5
1732644240000|2024-11-26 18:04:00|207922.5|207872.5|207925.3|207875.3|207928.2|207878.2|207919|207869|12
1732644250000|2024-11-26 18:04:10|207925.4|207875.4|207926.1|207876.1|207928.7|207878.7|207922.1|207872.1|8
1732644260000|2024-11-26 18:04:20|207927.1|207877.1|207918|207868|207928|207878|207918|207868|7
1732644270000|2024-11-26 18:04:30|207917|207867|207928.1|207878.1|207929|207879|207917|207867|9
1732644280000|2024-11-26 18:04:40|207925.9|207875.9|207939|207889|207947.3|207897.3|207920.8|207852.1|16
1732644290000|2024-11-26 18:04:50|207941.1|207891.1|207947.7|207897.7|207963.8|207913.8|207941.1|207891.1|18
1732644300000|2024-11-26 18:05:00|207952.4|207902.4|207953.9|207903.9|207958.3|207908.3|207935.5|207885.5|9
1732644310000|2024-11-26 18:05:10|207954.4|207904.4|207967.9|207917.9|207967.9|207917.9|207947.8|207897.8|25
1732644320000|2024-11-26 18:05:20|207980.8|207930.8|207978.8|207928.8|207989.8|207939.8|207978.8|207928.8|13
1732644330000|2024-11-26 18:05:30|207977.3|207927.3|207995|207905|207997|207930.8|207959.9|207902.4|30
1732644340000|2024-11-26 18:05:40|207996.3|207906.3|207997.9|207907.9|207998|207908|207986.9|207896.9|30
1732644350000|2024-11-26 18:05:50|207998.6|207908.6|208000.6|207910.6|208005.5|207915.5|207986.7|207896.7|26
1732644360000|2024-11-26 18:06:00|208002.3|207912.3|207991.5|207901.5|208006.8|207919.1|207967.9|207898.1|26
1732644370000|2024-11-26 18:06:10|207991.3|207901.3|207988.6|207898.6|207992.3|207902.3|207985|207895|29
1732644380000|2024-11-26 18:06:20|207988.8|207898.8|207970.1|207920.1|207989.6|207920.6|207966.2|207898.3|27
1732644390000|2024-11-26 18:06:30|207970.2|207920.2|207978|207928|207988.8|207938|207966.6|207898.4|24
1732644400000|2024-11-26 18:06:40|207980.2|207930.2|208036.5|207986.5|208052|208002|207980.2|207930.2|22
1732644410000|2024-11-26 18:06:50|208039|207989|208039|207989|208049.9|207999.9|208036.7|207986.7|11
1732644420000|2024-11-26 18:07:00|208047.2|207997.2|208047.9|207997.9|208051.9|208001.9|208025.8|207975.8|23
1732644430000|2024-11-26 18:07:10|208047.4|207997.4|208043|207993|208051.5|208001.5|208041.1|207991.1|16
1732644440000|2024-11-26 18:07:20|208045.3|207995.3|208064|208014|208071.6|208021.6|208045.2|207995.2|18
1732644450000|2024-11-26 18:07:30|208067.4|208017.4|208141.5|208091.5|208141.5|208091.5|208067.4|208017.4|18
1732644460000|2024-11-26 18:07:40|208139.3|208089.3|208157.1|208107.1|208161.5|208111.5|208133|208083|22
1732644470000|2024-11-26 18:07:50|208155|208105|208170.2|208120.2|208170.2|208120.2|208132.5|208082.5|20
1732644480000|2024-11-26 18:08:00|208180.2|208130.2|208180.4|208090.4|208205.6|208139.4|208180.2|208090.4|20
1732644490000|2024-11-26 18:08:10|208183.8|208093.8|208166.1|208116.1|208183.8|208116.1|208143|208080.3|26
1732644500000|2024-11-26 18:08:20|208166.8|208116.8|208200.6|208110.6|208203.7|208147|208166.8|208107.6|26
1732644510000|2024-11-26 18:08:30|208210.5|208120.5|208220.9|208170.9|208229.7|208179.7|208192.8|208109.3|22
1732644520000|2024-11-26 18:08:40|208215.1|208165.1|208269.6|208179.6|208286|208204.7|208208.3|208158.3|30
1732644530000|2024-11-26 18:08:50|208259.6|208169.6|208297.3|208207.3|208304.8|208214.8|208230.2|208163.1|23
1732644540000|2024-11-26 18:09:00|208300.6|208210.6|208339.4|208249.4|208339.6|208287.2|208299.3|208209.3|18
1732644550000|2024-11-26 18:09:10|208343.8|208253.8|208319.9|208269.9|208345.2|208279.4|208319.9|208252.6|11
1732644560000|2024-11-26 18:09:20|208325.1|208275.1|208310.5|208260.5|208333.4|208275.1|208299.7|208209.7|23
1732644570000|2024-11-26 18:09:30|208308|208258|208255.7|208205.7|208323.5|208273.5|208253.6|208203.6|17
1732644580000|2024-11-26 18:09:40|208255.9|208205.9|208255.9|208205.9|208255.9|208205.9|208255.9|208205.9|1
1732644590000|2024-11-26 18:09:50|208258.5|208208.5|208256.1|208206.1|208258.5|208208.5|208256.1|208206.1|2
1732644600000|2024-11-26 18:10:00|208255.8|208205.8|208254.8|208204.8|208256.8|208206.8|208251.9|208201.9|4
1732644610000|2024-11-26 18:10:10|208259.4|208209.4|208282.4|208232.4|208295.1|208245.1|208259.4|208209.4|21
1732644620000|2024-11-26 18:10:20|208284.1|208234.1|208268.4|208218.4|208284.1|208234.1|208266.2|208216.2|14
1732644630000|2024-11-26 18:10:30|208266.2|208216.2|208180.9|208090.9|208266.2|208216.2|208146|208082.2|25
1732644640000|2024-11-26 18:10:40|208174.8|208084.8|208179.9|208129.9|208207.6|208157.6|208151.8|208084.7|29
1732644650000|2024-11-26 18:10:50|208188.1|208138.1|208113.3|208063.3|208188.1|208138.1|208098.8|208048.8|28
1732644660000|2024-11-26 18:11:00|208108.7|208058.7|208115.5|208065.5|208130.9|208080.9|208103.4|208053.4|26
1732644670000|2024-11-26 18:11:10|208115.4|208065.4|208155.4|208105.4|208159|208109|208107.6|208057.6|22
1732644680000|2024-11-26 18:11:20|208155.2|208105.2|208107.5|208057.5|208157.2|208107.2|208104|208054|21
1732644690000|2024-11-26 18:11:30|208108.2|208058.2|208135.2|208085.2|208142.2|208092.2|208098.5|208048.5|12
1732644700000|2024-11-26 18:11:40|208131.5|208081.5|208075.1|208025.1|208135.2|208085.2|208064.2|208014.2|31
1732644710000|2024-11-26 18:11:50|208071.5|208021.5|208054.7|208004.7|208075.9|208025.9|208040.2|207990.2|19
1732644720000|2024-11-26 18:12:00|208054.6|208004.6|208073.8|208023.8|208073.8|208023.8|208050.9|208000.9|20
1732644730000|2024-11-26 18:12:10|208071.4|208021.4|208062.9|208012.9|208074.2|208024.2|208045|207995|14
1732644740000|2024-11-26 18:12:20|208062.4|208012.4|208066.1|208016.1|208075.5|208025.5|208046.8|207996.8|28
1732644750000|2024-11-26 18:12:30|208069.2|208019.2|208045.2|207995.2|208069.2|208019.2|208040.5|207990.5|22
1732644760000|2024-11-26 18:12:40|208046.3|207996.3|208023.9|207973.9|208046.3|207996.3|208022.3|207972.3|26
1732644770000|2024-11-26 18:12:50|208024.4|207974.4|208021.9|207971.9|208043.8|207993.8|208019|207969|18
1732644780000|2024-11-26 18:13:00|208020.1|207970.1|208018.2|207968.2|208025.6|207975.6|208018.2|207968.2|22
1732644790000|2024-11-26 18:13:10|208019.9|207969.9|207993.5|207943.5|208021.2|207971.2|207989.9|207939.9|27
1732644800000|2024-11-26 18:13:20|207988.9|207938.9|207992.2|207942.2|207993.9|207943.9|207984|207934|17
1732644810000|2024-11-26 18:13:30|207992.4|207942.4|208017.9|207927.9|208039.7|207949.7|207988.6|207927.5|19
1732644820000|2024-11-26 18:13:40|208017.2|207927.2|208011.5|207921.5|208017.2|207927.2|208010.8|207920.8|11
1732644830000|2024-11-26 18:13:50|208011.2|207921.2|208005.8|207915.8|208011.8|207921.8|208004.5|207914.5|14
1732644840000|2024-11-26 18:14:00|208006.3|207916.3|208012.2|207922.2|208013.2|207923.2|208006.3|207916.3|10
1732644850000|2024-11-26 18:14:10|207991.4|207941.4|207982.9|207932.9|207991.4|207941.4|207982.9|207932.9|13
1732644860000|2024-11-26 18:14:20|207985.5|207935.5|207980.7|207930.7|207987.4|207937.4|207980.7|207930.7|15
1732644870000|2024-11-26 18:14:30|207982.9|207932.9|207982.1|207932.1|207987|207937|207966|207916|23
1732644880000|2024-11-26 18:14:40|207974.8|207924.8|207936.4|207886.4|207982.8|207932.8|207933.6|207883.6|31
1732644890000|2024-11-26 18:14:50|207933.6|207883.6|207916.6|207866.6|207933.6|207883.6|207913.8|207863.8|17
1732644900000|2024-11-26 18:15:00|207916.9|207866.9|207829.7|207739.7|207916.9|207866.9|207791.5|207715.8|29
1732644910000|2024-11-26 18:15:10|207831|207741|207844.3|207754.3|207844.3|207764.2|207805.2|207715.2|16
1732644920000|2024-11-26 18:15:20|207844.8|207754.8|207857.5|207767.5|207857.5|207767.5|207790|207736.1|18
1732644930000|2024-11-26 18:15:30|207840.5|207750.5|207828.4|207778.4|207852.9|207790.8|207821.6|207750.5|23
1732644940000|2024-11-26 18:15:40|207828.6|207778.6|207820.2|207770.2|207856.1|207782.4|207816.2|207744.2|23
1732644950000|2024-11-26 18:15:50|207822.7|207772.7|207794.1|207744.1|207831.8|207781.8|207785.5|207735.5|27
1732644960000|2024-11-26 18:16:00|207794.8|207744.8|207766.2|207716.2|207794.8|207744.8|207754.7|207704.7|11
1732644970000|2024-11-26 18:16:10|207825|207735|207770.2|207680.2|207828.2|207738.2|207765.9|207675.9|20
1732644980000|2024-11-26 18:16:20|207767|207677|207711.4|207661.4|207767.8|207677.8|207706.7|207636.8|17
1732644990000|2024-11-26 18:16:30|207713.9|207663.9|207717.8|207667.8|207719.4|207669.4|207713.9|207663.9|15
1732645000000|2024-11-26 18:16:40|207714.1|207664.1|207774.4|207684.4|207784.9|207707.1|207707.8|207657.8|23
1732645010000|2024-11-26 18:16:50|207776.1|207686.1|207804.2|207714.2|207804.2|207714.2|207769|207679|23
1732645020000|2024-11-26 18:17:00|207806|207716|207804.9|207714.9|207814.1|207724.1|207789.1|207699.1|24
1732645030000|2024-11-26 18:17:10|207807.6|207717.6|207781.7|207731.7|207807.6|207738.7|207781|207717.6|6
1732645040000|2024-11-26 18:17:20|207783.6|207733.6|207787.4|207737.4|207793|207743|207781.7|207731.7|14
1732645050000|2024-11-26 18:17:30|207786.9|207736.9|207786.9|207736.9|207793.5|207743.5|207786.9|207736.9|3
1732645060000|2024-11-26 18:17:40|207788.7|207738.7|207790.5|207740.5|207791.1|207741.1|207787.7|207737.7|11
1732645070000|2024-11-26 18:17:50|207794.4|207744.4|207790.6|207740.6|207795.3|207745.3|207789.7|207739.7|17
1732645080000|2024-11-26 18:18:00|207790.8|207740.8|207791.7|207741.7|207798|207748|207785.8|207735.8|14
1732645090000|2024-11-26 18:18:10|207795.8|207745.8|207796.2|207746.2|207801.5|207751.5|207791.6|207741.6|10
1732645100000|2024-11-26 18:18:20|207796|207746|207799|207749|207821.7|207771.7|207796|207746|11
1732645110000|2024-11-26 18:18:30|207803.4|207753.4|207894.1|207844.1|207896.4|207846.4|207802.7|207752.7|27
1732645120000|2024-11-26 18:18:40|207891.9|207841.9|207883.2|207833.2|207891.9|207841.9|207883|207833|15
1732645130000|2024-11-26 18:18:50|207886.4|207836.4|207900.6|207850.6|207912.3|207862.3|207886.4|207836.4|26
1732645140000|2024-11-26 18:19:00|207900.3|207850.3|207900.4|207850.4|207904.4|207854.4|207897.2|207847.2|14
1732645150000|2024-11-26 18:19:10|207905.7|207855.7|207840|207790|207905.7|207855.7|207840|207790|13
1732645160000|2024-11-26 18:19:20|207842.4|207792.4|207888.8|207838.8|207888.8|207838.8|207840|207790|26
1732645170000|2024-11-26 18:19:30|207876|207826|207900.7|207850.7|207900.7|207850.7|207872.6|207822.6|20
1732645180000|2024-11-26 18:19:40|207900.3|207850.3|207860.4|207810.4|207907.3|207857.3|207849.4|207799.4|30
1732645190000|2024-11-26 18:19:50|207856.2|207806.2|207847.3|207797.3|207860.4|207810.4|207840.1|207790.1|16
1732645200000|2024-11-26 18:20:00|207848.9|207798.9|207847.4|207797.4|207853.2|207803.2|207841.7|207791.7|17
1732645210000|2024-11-26 18:20:10|207846.5|207796.5|207818.5|207768.5|207847|207797|207808.7|207758.7|13
1732645220000|2024-11-26 18:20:20|207809.3|207759.3|207785|207735|207813.5|207763.5|207785|207735|24
1732645230000|2024-11-26 18:20:30|207785.3|207735.3|207866.3|207776.3|207872|207782|207780.2|207716.7|29
1732645240000|2024-11-26 18:20:40|207883.8|207793.8|207875.4|207825.4|207931.8|207844.7|207875.4|207788.2|32
1732645250000|2024-11-26 18:20:50|207874.8|207824.8|207895.6|207845.6|207897.3|207847.3|207874.8|207824.8|12
1732645260000|2024-11-26 18:21:00|207895.5|207845.5|207902.8|207852.8|207909.3|207859.3|207875.2|207825.2|27
1732645270000|2024-11-26 18:21:10|207904.8|207854.8|207826.3|207776.3|207923|207873|207826.3|207776.3|15
1732645280000|2024-11-26 18:21:20|207823.3|207773.3|207822.9|207732.9|207837.7|207773.3|207803.9|207732.9|14
1732645290000|2024-11-26 18:21:30|207825.5|207735.5|207805.8|207715.8|207825.5|207735.5|207800.9|207710.9|24
1732645300000|2024-11-26 18:21:40|207806.5|207716.5|207743.8|207653.8|207806.5|207716.5|207729.1|207639.1|20
1732645310000|2024-11-26 18:21:50|207704.7|207654.7|207725|207635|207726.6|207662.5|207664|207601.6|26
1732645320000|2024-11-26 18:22:00|207712|207622|207717.5|207627.5|207767|207677|207712|207622|29
1732645330000|2024-11-26 18:22:10|207721.7|207631.7|207684.7|207634.7|207724|207654.6|207684.4|207618.4|23
1732645340000|2024-11-26 18:22:20|207687.4|207637.4|207693.6|207643.6|207705.6|207655.6|207676.4|207626.4|23
1732645350000|2024-11-26 18:22:30|207696.8|207646.8|207749.1|207699.1|207749.5|207699.5|207695.6|207645.6|25
1732645360000|2024-11-26 18:22:40|207747.2|207697.2|207695.7|207645.7|207747.8|207697.8|207694.7|207644.7|16
1732645370000|2024-11-26 18:22:50|207700.1|207650.1|207724.6|207634.6|207727.2|207651.4|207692.7|207628.2|23
1732645380000|2024-11-26 18:23:00|207726.1|207636.1|207722.1|207672.1|207745.3|207695.3|207715.2|207636.1|26
1732645390000|2024-11-26 18:23:10|207722.4|207672.4|207745.8|207695.8|207746|207696|207722.4|207672.4|20
1732645400000|2024-11-26 18:23:20|207746.5|207696.5|207737.2|207687.2|207748.8|207698.8|207724.7|207674.7|16
1732645410000|2024-11-26 18:23:30|207738.1|207688.1|207743.3|207693.3|207744.4|207694.4|207737.6|207687.6|17
1732645420000|2024-11-26 18:23:40|207749.8|207699.8|207754.2|207704.2|207757.5|207707.5|207745.8|207695.8|17
1732645430000|2024-11-26 18:23:50|207754|207704|207745.4|207695.4|207762.4|207712.4|207733.5|207683.5|18
1732645440000|2024-11-26 18:24:00|207738.2|207688.2|207753.2|207703.2|207753.7|207703.7|207737.9|207687.9|16
1732645450000|2024-11-26 18:24:10|207753|207703|207748.5|207698.5|207753.6|207703.6|207742.5|207692.5|21
1732645460000|2024-11-26 18:24:20|207748.3|207698.3|207733.2|207683.2|207752.5|207702.5|207732.7|207682.7|27
1732645470000|2024-11-26 18:24:30|207731.8|207681.8|207748.5|207698.5|207751.9|207701.9|207730.2|207680.2|29
1732645480000|2024-11-26 18:24:40|207752.3|207702.3|207763.1|207713.1|207763.1|207713.1|207749.1|207699.1|19
1732645490000|2024-11-26 18:24:50|207760.6|207710.6|207767.9|207717.9|207770.1|207720.1|207760.6|207710.6|3
1732645500000|2024-11-26 18:25:00|207768.1|207718.1|207725.8|207675.8|207769.8|207719.8|207724.7|207674.7|21
1732645510000|2024-11-26 18:25:10|207726.9|207676.9|207734.1|207684.1|207735.1|207685.1|207726.9|207676.9|8
1732645520000|2024-11-26 18:25:20|207733.9|207683.9|207731.7|207681.7|207734.1|207684.1|207731.3|207681.3|5
1732645530000|2024-11-26 18:25:30|207731.9|207681.9|207731.7|207681.7|207731.9|207681.9|207731.4|207681.4|10
1732645540000|2024-11-26 18:25:40|207731.4|207681.4|207765.5|207715.5|207765.5|207715.5|207725.2|207675.2|6
1732645550000|2024-11-26 18:25:50|207756.4|207706.4|207755.1|207705.1|207773.1|207723.1|207754.7|207704.7|13
1732645560000|2024-11-26 18:26:00|207751.1|207701.1|207718.6|207668.6|207751.1|207701.1|207718.6|207668.6|5
1732645570000|2024-11-26 18:26:10|207718.2|207668.2|207718.7|207668.7|207719.5|207669.5|207717.9|207667.9|13
1732645580000|2024-11-26 18:26:20|207718.9|207668.9|207709.4|207659.4|207718.9|207668.9|207708.9|207658.9|14
1732645590000|2024-11-26 18:26:30|207705.6|207655.6|207724.1|207674.1|207736.5|207686.5|207654.3|207604.3|33
1732645600000|2024-11-26 18:26:40|207726.9|207676.9|207716|207666|207734.3|207684.3|207716|207666|34
1732645610000|2024-11-26 18:26:50|207715.3|207665.3|207713.8|207663.8|207715.3|207665.3|207712.6|207662.6|20
1732645620000|2024-11-26 18:27:00|207713.9|207663.9|207773.7|207723.7|207779.5|207729.5|207711.3|207661.3|21
1732645630000|2024-11-26 18:27:10|207775.6|207725.6|207775.2|207725.2|207775.6|207725.6|207771.7|207721.7|9
1732645640000|2024-11-26 18:27:20|207775.5|207725.5|207780.6|207730.6|207785.9|207735.9|207775.2|207725.2|11
1732645650000|2024-11-26 18:27:30|207780.7|207730.7|207824.8|207734.8|207829.5|207739.5|207776.5|207726.5|21
1732645660000|2024-11-26 18:27:40|207822.9|207732.9|207838|207748|207842.2|207752.2|207821.5|207731.5|26
1732645670000|2024-11-26 18:27:50|207835|207745|207810.7|207720.7|207835|207745|207779.5|207689.5|21
1732645680000|2024-11-26 18:28:00|207811|207721|207816.8|207726.8|207820.5|207730.5|207809.3|207719.3|15
1732645690000|2024-11-26 18:28:10|207813.9|207723.9|207817|207727|207819.7|207729.7|207810.5|207720.5|16
1732645700000|2024-11-26 18:28:20|207816|207726|207815.8|207725.8|207825.8|207735.8|207814.9|207724.9|21
1732645710000|2024-11-26 18:28:30|207816.4|207726.4|207832.7|207742.7|207835.2|207745.2|207816.4|207726.4|19
1732645720000|2024-11-26 18:28:40|207831.5|207741.5|207838|207748|207840|207750|207827.6|207737.6|12
1732645730000|2024-11-26 18:28:50|207837.8|207747.8|207834.1|207744.1|207839.9|207749.9|207829.7|207739.7|15
1732645740000|2024-11-26 18:29:00|207833.8|207743.8|207809.1|207719.1|207834|207744|207803.3|207713.3|19
1732645750000|2024-11-26 18:29:10|207809.3|207719.3|207805.9|207715.9|207809.3|207719.3|207805.7|207715.7|5
1732645760000|2024-11-26 18:29:20|207820.1|207730.1|207819|207729|207821|207740.7|207787.3|207724.5|14
1732645770000|2024-11-26 18:29:30|207818.5|207728.5|207821|207731|207821.8|207731.8|207814.8|207724.8|12
1732645780000|2024-11-26 18:29:40|207819.8|207729.8|207827.3|207737.3|207827.3|207737.3|207817.8|207727.8|12
1732645790000|2024-11-26 18:29:50|207827.5|207737.5|207823.8|207773.8|207827.5|207775.8|207818|207728|15
1732645800000|2024-11-26 18:30:00|207823.4|207773.4|207799.4|207709.4|207823.4|207773.4|207758|207676.4|26
1732645810000|2024-11-26 18:30:10|207800.3|207710.3|207805.1|207715.1|207808.2|207718.2|207800.3|207710.3|21
1732645820000|2024-11-26 18:30:20|207806.7|207716.7|207808.7|207718.7|207810|207720|207805.5|207715.5|17
1732645830000|2024-11-26 18:30:30|207808.3|207718.3|207796.5|207706.5|207812.7|207722.7|207790.1|207700.1|24
1732645840000|2024-11-26 18:30:40|207796.3|207706.3|207790|207700|207796.8|207706.8|207787.3|207697.3|16
1732645850000|2024-11-26 18:30:50|207789.8|207699.8|207783|207733|207804.7|207742.4|207776.9|207694|29
1732645860000|2024-11-26 18:31:00|207784.6|207734.6|207793.5|207703.5|207804.8|207734.6|207784.6|207702.9|26
1732645870000|2024-11-26 18:31:10|207793.9|207703.9|207884.1|207794.1|207884.1|207794.1|207790.5|207700.5|13
1732645880000|2024-11-26 18:31:20|207878.5|207788.5|207929.8|207839.8|207937.7|207847.7|207878.5|207788.5|31
1732645890000|2024-11-26 18:31:30|207928.5|207838.5|208005.7|207915.7|208005.7|207915.7|207923.4|207833.4|23
1732645900000|2024-11-26 18:31:40|208003.2|207913.2|207962.3|207872.3|208006.2|207916.2|207956.7|207866.7|21
1732645910000|2024-11-26 18:31:50|207970.3|207880.3|207971.3|207881.3|207976.1|207886.1|207960.7|207870.7|24
1732645920000|2024-11-26 18:32:00|207972.3|207882.3|208017.3|207927.3|208017.3|207927.3|207969.7|207879.7|11
1732645930000|2024-11-26 18:32:10|208032.1|207942.1|208012.9|207922.9|208032.1|207942.1|208011.7|207921.7|15
1732645940000|2024-11-26 18:32:20|208019.4|207929.4|208018|207928|208019.7|207929.7|208012.1|207922.1|12
1732645950000|2024-11-26 18:32:30|208018.4|207928.4|208026.3|207936.3|208031.5|207941.5|208018.4|207928.4|19
1732645960000|2024-11-26 18:32:40|208023.8|207933.8|208019|207929|208031.9|207941.9|208018|207928|13
1732645970000|2024-11-26 18:32:50|208021.8|207931.8|208036.8|207946.8|208045.5|207955.5|208021.8|207931.8|15
1732645980000|2024-11-26 18:33:00|208038.4|207948.4|207993.9|207943.9|208050.2|207960.2|207953.6|207903.6|26
1732645990000|2024-11-26 18:33:10|207993.3|207943.3|207963|207913|208000|207950|207963|207913|31
1732646000000|2024-11-26 18:33:20|207964.6|207914.6|207944.1|207894.1|207966.6|207916.6|207932|207882|22
1732646010000|2024-11-26 18:33:30|207943.5|207893.5|207919.6|207829.6|207943.7|207893.7|207892|207815.2|21
1732646020000|2024-11-26 18:33:40|207919.3|207829.3|207923.2|207873.2|207926.6|207876.6|207900.9|207826.6|23
1732646030000|2024-11-26 18:33:50|207923|207873|207908.5|207858.5|207923|207873|207903|207853|18
1732646040000|2024-11-26 18:34:00|207905.1|207855.1|207865.1|207775.1|207923.7|207855.1|207855.5|207775.1|23
1732646050000|2024-11-26 18:34:10|207858.7|207768.7|207884.4|207794.4|207886.7|207796.7|207835|207745|25
1732646060000|2024-11-26 18:34:20|207891.1|207801.1|207891|207801|207891.2|207801.2|207869.4|207779.4|33
1732646070000|2024-11-26 18:34:30|207890.7|207800.7|207881.1|207791.1|207891|207801|207881.1|207791.1|20
1732646080000|2024-11-26 18:34:40|207880.9|207790.9|207858.7|207808.7|207891.7|207819.4|207852.5|207790.9|26
1732646090000|2024-11-26 18:34:50|207858|207808|207872.5|207822.5|207874|207824|207857.2|207807.2|19
1732646100000|2024-11-26 18:35:00|207875.4|207825.4|207813.5|207723.5|207875.9|207825.9|207785.6|207718.1|26
1732646110000|2024-11-26 18:35:10|207813.8|207723.8|207820.6|207730.6|207825|207735|207811.4|207721.4|31
1732646120000|2024-11-26 18:35:20|207821.4|207731.4|207851.4|207761.4|207861.1|207771.1|207819.2|207729.2|27
1732646130000|2024-11-26 18:35:30|207853.4|207763.4|207852.7|207762.7|207855.3|207765.3|207851.7|207761.7|8
1732646140000|2024-11-26 18:35:40|207851.7|207761.7|207856.7|207766.7|207857.4|207767.4|207851.7|207761.7|15
1732646150000|2024-11-26 18:35:50|207856.4|207766.4|207857.4|207767.4|207857.4|207767.4|207856.4|207766.4|2
1732646160000|2024-11-26 18:36:00|207860|207770|207854.2|207764.2|207860|207770|207852.6|207762.6|21
1732646170000|2024-11-26 18:36:10|207854.5|207764.5|207845|207755|207854.8|207764.8|207842|207752|21
1732646180000|2024-11-26 18:36:20|207846.7|207756.7|207845|207755|207849.7|207759.7|207841.9|207751.9|23
1732646190000|2024-11-26 18:36:30|207846.3|207756.3|207848.2|207758.2|207848.2|207758.2|207842.5|207752.5|16
1732646200000|2024-11-26 18:36:40|207848|207758|207853.2|207763.2|207859.2|207769.2|207847.4|207757.4|18
1732646210000|2024-11-26 18:36:50|207853.4|207763.4|207860.9|207770.9|207868|207778|207849.7|207759.7|18
1732646220000|2024-11-26 18:37:00|207861|207771|207863.8|207773.8|207864.2|207774.2|207852|207762|21
1732646230000|2024-11-26 18:37:10|207863.5|207773.5|207861.5|207771.5|207863.5|207773.5|207861.4|207771.4|5
1732646240000|2024-11-26 18:37:20|207850|207760|207864.1|207774.1|207864.1|207774.1|207850|207760|13
1732646250000|2024-11-26 18:37:30|207864.9|207774.9|207836|207746|207864.9|207774.9|207836|207746|15
1732646260000|2024-11-26 18:37:40|207835.3|207745.3|207792.5|207702.5|207838|207748|207792.5|207702.5|9
1732646270000|2024-11-26 18:37:50|207797.6|207707.6|207780.2|207690.2|207807.3|207717.3|207778|207688|27
1732646280000|2024-11-26 18:38:00|207774|207684|207768.2|207678.2|207775|207685|207763.8|207673.8|24
1732646290000|2024-11-26 18:38:10|207770.3|207680.3|207817.1|207767.1|207833.3|207773.6|207766.2|207676.2|18
1732646300000|2024-11-26 18:38:20|207815.1|207765.1|207793.7|207743.7|207830.3|207780.3|207791.3|207741.3|17
1732646310000|2024-11-26 18:38:30|207817.5|207727.5|207778.5|207688.5|207817.5|207727.5|207774|207684|16
1732646320000|2024-11-26 18:38:40|207777.8|207687.8|207822.5|207732.5|207822.5|207732.5|207773.3|207683.3|12
1732646330000|2024-11-26 18:38:50|207817.8|207727.8|207808.5|207758.5|207819.9|207766.2|207796.2|207719.7|26
1732646340000|2024-11-26 18:39:00|207808.8|207758.8|207826.7|207776.7|207829.6|207779.6|207797.1|207747.1|31
1732646350000|2024-11-26 18:39:10|207826.6|207776.6|207820.6|207770.6|207831.7|207781.7|207808|207758|28
1732646360000|2024-11-26 18:39:20|207820.9|207770.9|207834.4|207784.4|207841.7|207791.7|207817.8|207767.8|15
1732646370000|2024-11-26 18:39:30|207835.4|207785.4|207812.4|207762.4|207835.6|207785.6|207812.4|207762.4|16
1732646380000|2024-11-26 18:39:40|207812.3|207762.3|207796.1|207746.1|207813.6|207763.6|207793.3|207743.3|12
1732646390000|2024-11-26 18:39:50|207802.8|207752.8|207789|207699|207802.8|207752.8|207787.2|207697.2|20
1732646400000|2024-11-26 18:40:00|207789.9|207699.9|207784.2|207694.2|207797|207707|207781.9|207691.9|22
1732646410000|2024-11-26 18:40:10|207781.4|207691.4|207770.9|207680.9|207791|207701|207763.7|207673.7|23
1732646420000|2024-11-26 18:40:20|207781|207691|207784.7|207694.7|207787.2|207697.2|207774.5|207684.5|20
1732646430000|2024-11-26 18:40:30|207788.4|207698.4|207801.7|207711.7|207805|207715|207788.3|207698.3|15
1732646440000|2024-11-26 18:40:40|207804.5|207714.5|207803|207713|207804.5|207714.5|207802|207712|3
1732646450000|2024-11-26 18:40:50|207799.6|207709.6|207805|207715|207810.4|207720.4|207796.1|207706.1|11
1732646460000|2024-11-26 18:41:00|207803.7|207713.7|207772.3|207682.3|207803.7|207713.7|207765.1|207675.1|16
1732646470000|2024-11-26 18:41:10|207767|207677|207772.3|207682.3|207774.2|207684.2|207761.1|207671.1|19
1732646480000|2024-11-26 18:41:20|207767.6|207677.6|207759.6|207669.6|207767.6|207677.6|207758.6|207668.6|19
1732646490000|2024-11-26 18:41:30|207761|207671|207711.3|207661.3|207764.7|207674.7|207710|207660|17
1732646500000|2024-11-26 18:41:40|207709.8|207659.8|207717.7|207667.7|207717.7|207667.7|207705|207655|15
1732646510000|2024-11-26 18:41:50|207717.9|207667.9|207689.9|207639.9|207727.2|207677.2|207689.9|207639.9|16
1732646520000|2024-11-26 18:42:00|207669.4|207619.4|207662.4|207612.4|207672.4|207622.4|207656.8|207606.8|23
1732646530000|2024-11-26 18:42:10|207660.6|207610.6|207596.9|207546.9|207660.6|207610.6|207596.9|207546.9|24
1732646540000|2024-11-26 18:42:20|207599|207549|207596.9|207546.9|207609.3|207559.3|207596.9|207546.9|21
1732646550000|2024-11-26 18:42:30|207599.4|207549.4|207607.2|207557.2|207614|207564|207595.3|207545.3|20
1732646560000|2024-11-26 18:42:40|207610.5|207560.5|207568.9|207518.9|207610.5|207560.5|207558.6|207508.6|23
1732646570000|2024-11-26 18:42:50|207566.8|207516.8|207574.5|207524.5|207574.8|207524.8|207566.1|207516.1|22
1732646580000|2024-11-26 18:43:00|207576|207526|207577.5|207527.5|207579.8|207529.8|207569.2|207519.2|30
1732646590000|2024-11-26 18:43:10|207579.5|207529.5|207573.9|207523.9|207581.6|207531.6|207569.6|207519.6|12
1732646600000|2024-11-26 18:43:20|207578|207528|207579.5|207529.5|207582.8|207532.8|207576|207526|17
1732646610000|2024-11-26 18:43:30|207579.4|207529.4|207545.1|207495.1|207582|207532|207545.1|207495.1|18
1732646620000|2024-11-26 18:43:40|207549.6|207499.6|207491.2|207441.2|207556.7|207506.7|207491.2|207441.2|21
1732646630000|2024-11-26 18:43:50|207494.2|207444.2|207546.4|207496.4|207557.5|207507.5|207491.2|207441.2|20
1732646640000|2024-11-26 18:44:00|207560.2|207510.2|207550.7|207500.7|207563.3|207513.3|207545.1|207495.1|26
1732646650000|2024-11-26 18:44:10|207542.3|207492.3|207465.3|207415.3|207549.3|207499.3|207463.8|207413.8|22
1732646660000|2024-11-26 18:44:20|207470.8|207420.8|207476|207426|207480.7|207430.7|207468.2|207418.2|21
1732646670000|2024-11-26 18:44:30|207477.5|207427.5|207487.4|207437.4|207494.7|207444.7|207473.2|207423.2|22
1732646680000|2024-11-26 18:44:40|207490.5|207440.5|207495.8|207445.8|207498.1|207448.1|207486.7|207436.7|20
1732646690000|2024-11-26 18:44:50|207489|207439|207489|207439|207525.5|207475.5|207484.7|207434.7|28
1732646700000|2024-11-26 18:45:00|207463.8|207413.8|207420.6|207370.6|207470|207416.8|207409.5|207359.5|31
1732646710000|2024-11-26 18:45:10|207412.6|207362.6|207439.2|207349.2|207439.2|207369.3|207410.8|207340.9|24
1732646720000|2024-11-26 18:45:20|207438.7|207348.7|207429.7|207339.7|207452.8|207399.7|207423.9|207333.9|27
1732646730000|2024-11-26 18:45:30|207423.8|207333.8|207435|207345|207440.6|207350.6|207423.8|207333.8|21
1732646740000|2024-11-26 18:45:40|207434.2|207344.2|207393.7|207343.7|207434.2|207365.3|207385|207335|25
1732646750000|2024-11-26 18:45:50|207396.1|207346.1|207397|207347|207402.5|207352.5|207385.9|207335.9|23
1732646760000|2024-11-26 18:46:00|207396.5|207346.5|207397.7|207347.7|207404.6|207354.6|207388.3|207338.3|25
1732646770000|2024-11-26 18:46:10|207392.6|207342.6|207393.3|207343.3|207397.3|207347.3|207388.5|207338.5|12
1732646780000|2024-11-26 18:46:20|207393.4|207343.4|207389.3|207339.3|207400.9|207350.9|207380|207330|21
1732646790000|2024-11-26 18:46:30|207391.4|207341.4|207399.7|207349.7|207404.3|207354.3|207387.6|207337.6|18
1732646800000|2024-11-26 18:46:40|207402.9|207352.9|207409.6|207319.6|207416.6|207352.9|207388.3|207313.2|14
1732646810000|2024-11-26 18:46:50|207416.5|207326.5|207395.3|207345.3|207420.1|207350.2|207390|207316.7|16
1732646820000|2024-11-26 18:47:00|207391.5|207341.5|207388.6|207338.6|207415.7|207345.7|207388.6|207325.7|8
1732646830000|2024-11-26 18:47:10|207390.4|207340.4|207381.8|207331.8|207400.3|207350.3|207373.3|207323.3|15
1732646840000|2024-11-26 18:47:20|207389.3|207339.3|207391.9|207341.9|207402.8|207352.8|207383.7|207333.7|25
1732646850000|2024-11-26 18:47:30|207398|207348|207388.7|207338.7|207404|207354|207388.7|207338.7|13
1732646860000|2024-11-26 18:47:40|207395|207345|207441.9|207391.9|207455.2|207405.2|207387.4|207337.4|18
1732646870000|2024-11-26 18:47:50|207444|207394|207439.4|207389.4|207448.5|207398.5|207435.6|207385.6|12
1732646880000|2024-11-26 18:48:00|207442|207392|207475.8|207425.8|207483|207433|207440.8|207390.8|14
1732646890000|2024-11-26 18:48:10|207476.3|207426.3|207485.2|207435.2|207485.2|207435.2|207476.3|207426.3|20
1732646900000|2024-11-26 18:48:20|207485.1|207435.1|207448.3|207398.3|207488.1|207438.1|207447.2|207397.2|28
1732646910000|2024-11-26 18:48:30|207451.4|207401.4|207459|207409|207461.2|207411.2|207444.7|207394.7|20
1732646920000|2024-11-26 18:48:40|207460.7|207410.7|207405|207355|207461.4|207411.4|207398.1|207348.1|15
1732646930000|2024-11-26 18:48:50|207408.1|207358.1|207393.2|207343.2|207411.9|207361.9|207386.5|207336.5|23
1732646940000|2024-11-26 18:49:00|207392.9|207342.9|207390.8|207340.8|207400.3|207350.3|207386.5|207336.5|20
1732646950000|2024-11-26 18:49:10|207390.1|207340.1|207354.5|207304.5|207393.1|207343.1|207353.5|207303.5|30
1732646960000|2024-11-26 18:49:20|207360.5|207310.5|207278.8|207228.8|207364|207314|207278.8|207228.8|28
1732646970000|2024-11-26 18:49:30|207277.3|207227.3|207268.3|207218.3|207283.4|207233.4|207268.3|207218.3|16
1732646980000|2024-11-26 18:49:40|207270.9|207220.9|207265.7|207215.7|207280.7|207230.7|207264.1|207214.1|18
1732646990000|2024-11-26 18:49:50|207265.5|207215.5|207271|207221|207271.4|207221.4|207260.4|207210.4|10
1732647000000|2024-11-26 18:50:00|207270.4|207220.4|207272.1|207182.1|207278.1|207220.4|207238.5|207182.1|21
1732647010000|2024-11-26 18:50:10|207283.9|207193.9|207257.5|207207.5|207283.9|207207.5|207245.4|207179.8|27
1732647020000|2024-11-26 18:50:20|207267|207217|207289.7|207199.7|207289.7|207217|207267|207188.2|24
1732647030000|2024-11-26 18:50:30|207302.4|207212.4|207266.9|207216.9|207315.3|207225.3|207262.2|207209.9|19
1732647040000|2024-11-26 18:50:40|207261.5|207211.5|207280.5|207190.5|207284.8|207212.5|207247.6|207180.4|21
1732647050000|2024-11-26 18:50:50|207282.7|207192.7|207282.2|207192.2|207293.3|207203.3|207278.8|207188.8|28
1732647060000|2024-11-26 18:51:00|207280.3|207190.3|207286.6|207196.6|207310.5|207220.5|207259.8|207190.3|25
1732647070000|2024-11-26 18:51:10|207288.9|207198.9|207271.4|207221.4|207298|207229.3|207271.4|207198.5|18
1732647080000|2024-11-26 18:51:20|207211.7|207161.7|207192|207142|207211.7|207161.7|207184.1|207134.1|32
1732647090000|2024-11-26 18:51:30|207187.7|207137.7|207141.3|207091.3|207200.1|207150.1|207141|207091|21
1732647100000|2024-11-26 18:51:40|207144.8|207094.8|207097.6|207047.6|207144.8|207094.8|207071.3|207021.3|36
1732647110000|2024-11-26 18:51:50|207102.8|207052.8|207093.5|207043.5|207111.3|207061.3|207088.7|207038.7|29
1732647120000|2024-11-26 18:52:00|207116.2|207066.2|207096.3|207046.3|207140|207090|207076.3|207026.3|30
1732647130000|2024-11-26 18:52:10|207087.6|207037.6|207083.3|207033.3|207127.6|207077.6|207083.3|207033.3|29
1732647140000|2024-11-26 18:52:20|207096.2|207046.2|207098.2|207048.2|207120.7|207070.7|207090.7|207040.7|28
1732647150000|2024-11-26 18:52:30|207104.2|207054.2|207119.3|207069.3|207119.3|207069.3|207099.2|207049.2|30
1732647160000|2024-11-26 18:52:40|207136.6|207086.6|207106.5|207056.5|207138|207088|207094.3|207044.3|28
1732647170000|2024-11-26 18:52:50|207109.5|207059.5|207128.1|207078.1|207135.4|207085.4|207109.5|207059.5|14
1732647180000|2024-11-26 18:53:00|207128.4|207078.4|207128.6|207078.6|207136.2|207086.2|207127.2|207077.2|9
1732647190000|2024-11-26 18:53:10|207130.2|207080.2|207132.1|207082.1|207135.8|207085.8|207130.2|207080.2|4
1732647200000|2024-11-26 18:53:20|207134.2|207084.2|207179.2|207129.2|207199.1|207149.1|207132.1|207082.1|26
1732647210000|2024-11-26 18:53:30|207176.9|207126.9|207166.8|207116.8|207176.9|207126.9|207163.2|207113.2|13
1732647220000|2024-11-26 18:53:40|207163.2|207113.2|207167.6|207117.6|207174.5|207124.5|207160.2|207110.2|23
1732647230000|2024-11-26 18:53:50|207167.7|207117.7|207168.1|207118.1|207176.2|207126.2|207164.5|207114.5|19
1732647240000|2024-11-26 18:54:00|207167.1|207117.1|207167.4|207117.4|207212.7|207162.7|207165.4|207115.4|30
1732647250000|2024-11-26 18:54:10|207166.6|207116.6|207257.1|207207.1|207277.7|207210.6|207165.8|207115.8|30
1732647260000|2024-11-26 18:54:20|207251.9|207201.9|207232.8|207182.8|207258.5|207201.9|207232.2|207152.3|17
1732647270000|2024-11-26 18:54:30|207255.5|207165.5|207259.7|207169.7|207259.7|207169.7|207251.1|207161.1|27
1732647280000|2024-11-26 18:54:40|207261|207171|207271.6|207181.6|207274.8|207184.8|207260.9|207170.9|23
1732647290000|2024-11-26 18:54:50|207276.3|207186.3|207248|207198|207283.4|207201.8|207248|207182.3|16
1732647300000|2024-11-26 18:55:00|207237.7|207187.7|207197|207147|207237.7|207187.7|207194.1|207144.1|20
1732647310000|2024-11-26 18:55:10|207195.2|207145.2|207147.2|207097.2|207202.3|207152.3|207143.3|207093.3|25
1732647320000|2024-11-26 18:55:20|207149.5|207099.5|207152.2|207102.2|207156.7|207106.7|207145.9|207095.9|22
1732647330000|2024-11-26 18:55:30|207145.9|207095.9|207149|207099|207155.9|207105.9|207138.3|207088.3|19
1732647340000|2024-11-26 18:55:40|207149.4|207099.4|207108.8|207058.8|207149.4|207099.4|207097.5|207047.5|27
1732647350000|2024-11-26 18:55:50|207110.5|207060.5|207098.4|207048.4|207110.5|207060.5|207087.4|207037.4|27
1732647360000|2024-11-26 18:56:00|207094.8|207044.8|207104.4|207054.4|207104.8|207054.8|207090.8|207040.8|16
1732647370000|2024-11-26 18:56:10|207103.2|207053.2|207096.1|207046.1|207106.1|207056.1|207095.3|207045.3|21
1732647380000|2024-11-26 18:56:20|207098.5|207048.5|207107|207057|207107.8|207057.8|207098.5|207048.5|17
1732647390000|2024-11-26 18:56:30|207109.2|207059.2|207147.7|207097.7|207151.2|207101.2|207109.2|207059.2|27
1732647400000|2024-11-26 18:56:40|207146.1|207096.1|207147.9|207097.9|207166.1|207116.1|207142.3|207092.3|20
1732647410000|2024-11-26 18:56:50|207147.8|207097.8|207142.7|207092.7|207151.4|207101.4|207137|207087|17
1732647420000|2024-11-26 18:57:00|207141.4|207091.4|207105.4|207055.4|207141.4|207091.4|207102.2|207052.2|26
1732647430000|2024-11-26 18:57:10|207104|207054|207077.5|207027.5|207104|207054|207070.6|207020.6|23
1732647440000|2024-11-26 18:57:20|207070.8|207020.8|207079|207029|207083|207033|207070.8|207020.8|25
1732647450000|2024-11-26 18:57:30|207077.3|207027.3|207112.8|207062.8|207122.4|207072.4|207076.9|207026.9|28
1732647460000|2024-11-26 18:57:40|207114.4|207064.4|207106.4|207056.4|207116.8|207066.8|207102.6|207052.6|20
1732647470000|2024-11-26 18:57:50|207106.2|207056.2|207105.4|207055.4|207111|207061|207102.5|207052.5|16
1732647480000|2024-11-26 18:58:00|207109.5|207059.5|207183.1|207093.1|207186.2|207096.2|207105.1|207055.1|20
1732647490000|2024-11-26 18:58:10|207189.9|207099.9|207210.2|207120.2|207210.2|207120.2|207185.4|207095.4|23
1732647500000|2024-11-26 18:58:20|207208.8|207118.8|207209|207119|207221.8|207131.8|207200.4|207110.4|26
1732647510000|2024-11-26 18:58:30|207211.9|207121.9|207218.7|207128.7|207221|207131|207211.9|207121.9|19
1732647520000|2024-11-26 18:58:40|207221.3|207131.3|207217.1|207167.1|207234.6|207167.1|207207.1|207126.4|24
1732647530000|2024-11-26 18:58:50|207219|207169|207213.4|207163.4|207225|207175|207210|207160|20
1732647540000|2024-11-26 18:59:00|207209.3|207159.3|207257.1|207167.1|207264.4|207180.2|207209.3|207159.3|20
1732647550000|2024-11-26 18:59:10|207256.3|207166.3|207268.7|207218.7|207271.9|207218.7|207256.3|207166.3|19
1732647560000|2024-11-26 18:59:20|207266|207216|207274|207224|207277|207227|207266|207216|16
1732647570000|2024-11-26 18:59:30|207275.8|207225.8|207305.4|207215.4|207317|207242.9|207275.8|207214.3|23
1732647580000|2024-11-26 18:59:40|207305.9|207215.9|207286|207196|207317.1|207215.9|207260|207147.5|17
1732647590000|2024-11-26 18:59:50|207288.8|207198.8|207328.7|207111.9|207341|207198.8|207288.8|207111.9|7
1732647600000|2024-11-26 19:00:00|207326.4|207117.2|207280.4|207003.7|207331|207117.2|207280.4|206980.4|21
1732647610000|2024-11-26 19:00:10|207299.2|207013.7|207259.6|207031.6|207299.2|207050.4|207259|207013.7|13
1732647620000|2024-11-26 19:00:20|207251.8|207030.4|207269.6|207068.2|207269.6|207068.2|207236|207026.9|9
1732647630000|2024-11-26 19:00:30|207212.7|207122.7|207254.5|207101.5|207257.5|207124.7|207212.7|207101.5|8
1732647640000|2024-11-26 19:00:40|207226|207136|207255|207105|207257|207136.3|207214.8|207099.5|21
1732647650000|2024-11-26 19:00:50|207257|207106|207257|207105|207258.7|207136.3|207225.8|207098.3|19
1732647660000|2024-11-26 19:01:00|207229.2|207104.5|207308|207144.5|207308|207164.9|207229.2|207104.5|19
1732647670000|2024-11-26 19:01:10|207307.5|207144|207309.5|207144.5|207310.5|207145|207302.3|207139.3|19
1732647680000|2024-11-26 19:01:20|207308|207145|207306|207144.5|207310.5|207145|207306|207144.5|23
1732647690000|2024-11-26 19:01:30|207305|207144|207255.5|207165.5|207305|207172.5|207254.5|207144|14
1732647700000|2024-11-26 19:01:40|207255|207165|207268.4|207178.4|207269.9|207179.9|207255|207165|17
1732647710000|2024-11-26 19:01:50|207268.9|207178.9|207278.2|207188.2|207288.2|207198.2|207268.8|207178.8|18
1732647720000|2024-11-26 19:02:00|207278.4|207188.4|207283.3|207193.3|207288.2|207198.2|207278.4|207188.4|13
1732647730000|2024-11-26 19:02:10|207283.2|207193.2|207282.7|207192.7|207283.2|207193.2|207282.7|207192.7|9
1732647740000|2024-11-26 19:02:20|207283.1|207193.1|207282.9|207192.9|207283.9|207193.9|207282.6|207192.6|13
1732647750000|2024-11-26 19:02:30|207282.6|207192.6|207300.5|207210.5|207300.7|207210.7|207278.5|207188.5|17
1732647760000|2024-11-26 19:02:40|207307.6|207217.6|207293.8|207203.8|207308|207218|207288|207198|13
1732647770000|2024-11-26 19:02:50|207294.8|207204.8|207239.4|207149.4|207302.3|207212.3|207239.4|207149.4|16
1732647780000|2024-11-26 19:03:00|207226.3|207176.3|207107|207017|207226.3|207176.3|207062.8|207000.8|39
1732647790000|2024-11-26 19:03:10|207071.4|207021.4|206987.4|206897.4|207106.4|207029.1|206974.4|206892.4|30
1732647800000|2024-11-26 19:03:20|206985.7|206895.7|207093.2|207003.2|207093.2|207003.2|206985.7|206895.7|17
1732647810000|2024-11-26 19:03:30|207096.5|207006.5|207107.8|207017.8|207123|207033|207088.7|206998.7|17
1732647820000|2024-11-26 19:03:40|207109.7|207019.7|207131.4|207041.4|207135.9|207045.9|207107.8|207017.8|20
1732647830000|2024-11-26 19:03:50|207147.5|207057.5|207154|207064|207162.6|207072.6|207133.6|207043.6|17
1732647840000|2024-11-26 19:04:00|207158|207068|207159.1|207069.1|207162.4|207072.4|207158|207068|10
1732647850000|2024-11-26 19:04:10|207158.2|207068.2|207112.2|207022.2|207158.2|207068.2|207082.1|206992.1|14
1732647860000|2024-11-26 19:04:20|207107.3|207017.3|207186.7|207096.7|207199.2|207109.2|207098.9|207008.9|36
1732647870000|2024-11-26 19:04:30|207185|207095|207188.3|207098.3|207211.6|207139.8|207181.2|207095|29
1732647880000|2024-11-26 19:04:40|207189.4|207099.4|207177.8|207127.8|207189.4|207131.9|207165.5|207092.4|35
1732647890000|2024-11-26 19:04:50|207182.2|207132.2|207177.5|207127.5|207183.5|207133.5|207167.4|207117.4|30
1732647900000|2024-11-26 19:05:00|207171.2|207121.2|207142.1|207092.1|207184.5|207134.5|207142.1|207092.1|37
1732647910000|2024-11-26 19:05:10|207146.7|207096.7|207104.2|207054.2|207150.9|207096.7|207070.2|207018.3|36
1732647920000|2024-11-26 19:05:20|207104.4|207054.4|207143.3|207093.3|207165.7|207099.4|207100.1|207050.1|29
1732647930000|2024-11-26 19:05:30|207146.2|207096.2|207173.5|207083.5|207188.5|207102.5|207141.2|207072.5|29
1732647940000|2024-11-26 19:05:40|207173|207083|207155.3|207065.3|207184.3|207106.5|207138.4|207065.3|31
1732647950000|2024-11-26 19:05:50|207155.1|207065.1|207063.2|207013.2|207166.2|207076.2|207060.2|206996.5|23
1732647960000|2024-11-26 19:06:00|207054.7|207004.7|207047.7|206997.7|207063.6|207013.6|207047.4|206997.4|17
1732647970000|2024-11-26 19:06:10|207057.6|207007.6|207006.8|206916.8|207057.6|207007.6|206978.7|206900.1|22
1732647980000|2024-11-26 19:06:20|207010.7|206920.7|207021.7|206931.7|207025.7|206935.7|207005.7|206915.7|24
1732647990000|2024-11-26 19:06:30|207023.9|206933.9|207064.9|206974.9|207067.9|206996.6|207023.9|206933.9|33
1732648000000|2024-11-26 19:06:40|207065|206975|207090.4|207000.4|207111|207021|207065|206975|31
1732648010000|2024-11-26 19:06:50|207086.1|206996.1|207075.7|206985.7|207089.6|207015.4|207065.4|206978|32
1732648020000|2024-11-26 19:07:00|207075.8|206985.8|207070.1|206980.1|207112.1|207022.1|207069.5|206979.5|31
1732648030000|2024-11-26 19:07:10|207072.6|206982.6|207056.8|206966.8|207072.7|206982.7|207054.2|206964.2|15
1732648040000|2024-11-26 19:07:20|207060.2|206970.2|207090.8|207000.8|207100.1|207025.7|207046.9|206956.9|36
1732648050000|2024-11-26 19:07:30|207090.3|207000.3|207112.4|207022.4|207114.7|207024.7|207088.2|206998.2|29
1732648060000|2024-11-26 19:07:40|207112.2|207022.2|207107|207017|207113|207023|207107|207017|11
1732648070000|2024-11-26 19:07:50|207110.2|207020.2|207110.1|207020.1|207113.4|207023.4|207107.4|207017.4|10
1732648080000|2024-11-26 19:08:00|207110.4|207020.4|207100|207050|207116.7|207050|207088.7|207013.5|27
1732648090000|2024-11-26 19:08:10|207100.2|207050.2|207114.3|207024.3|207118.9|207051.7|207090.7|207021.9|29
1732648100000|2024-11-26 19:08:20|207117.2|207027.2|207156.3|207066.3|207157.1|207070.1|207117.2|207027.2|30
1732648110000|2024-11-26 19:08:30|207153.4|207063.4|207138.6|207048.6|207167.6|207077.6|207121.7|207031.7|28
1732648120000|2024-11-26 19:08:40|207138.4|207048.4|207112.3|207022.3|207142.6|207052.6|207109|207019|29
1732648130000|2024-11-26 19:08:50|207115.7|207025.7|207073.8|207023.8|207115.7|207033.3|207066.1|206999.5|29
1732648140000|2024-11-26 19:09:00|207069.9|207019.9|207116.4|207066.4|207142|207066.4|207069.9|207019.9|24
1732648150000|2024-11-26 19:09:10|207142.3|207052.3|207133.3|207043.3|207142.3|207065.5|207110.5|207040.4|20
1732648160000|2024-11-26 19:09:20|207133.6|207043.6|207042.4|206992.4|207136|207046|207040.5|206990.5|15
1732648170000|2024-11-26 19:09:30|207049.5|206999.5|207004|206954|207050.7|207000.7|206987.7|206937.7|20
1732648180000|2024-11-26 19:09:40|207010.8|206960.8|206982.6|206932.6|207010.8|206960.8|206970.7|206920.7|16
1732648190000|2024-11-26 19:09:50|206979|206929|206982.3|206932.3|206990.1|206940.1|206977|206927|20
1732648200000|2024-11-26 19:10:00|206982.9|206932.9|207019.5|206969.5|207043.8|206993.8|206982.5|206932.5|30
1732648210000|2024-11-26 19:10:10|207018.8|206968.8|207033|206983|207044.7|206994.7|207018.2|206968.2|29
1732648220000|2024-11-26 19:10:20|207038.6|206988.6|207048.6|206998.6|207088.9|207038.9|207038.6|206988.6|30
1732648230000|2024-11-26 19:10:30|207037|206987|207007.5|206957.5|207048.1|206998.1|207006|206956|35
1732648240000|2024-11-26 19:10:40|207008.8|206958.8|206986.9|206936.9|207025.4|206975.4|206978.4|206928.4|37
1732648250000|2024-11-26 19:10:50|206983.6|206933.6|207040.2|206990.2|207040.2|206990.2|206956.7|206906.7|34
1732648260000|2024-11-26 19:11:00|207041.6|206991.6|207047.9|206957.9|207051.3|206991.6|207002|206952|33
1732648270000|2024-11-26 19:11:10|207048.2|206958.2|207023.1|206973.1|207055.7|206973.1|207022.3|206955.8|28
1732648280000|2024-11-26 19:11:20|207055.9|206965.9|207070.2|206980.2|207070.5|206980.5|207040.7|206950.7|29
1732648290000|2024-11-26 19:11:30|207067.3|206977.3|207060.4|207010.4|207067.3|207010.4|207036.9|206977.3|28
1732648300000|2024-11-26 19:11:40|207057.7|207007.7|207002.7|206952.7|207076.7|207009.8|206992.6|206942.6|28
1732648310000|2024-11-26 19:11:50|207002.5|206952.5|207007.1|206957.1|207054.7|206971.3|206998.5|206948.5|31
1732648320000|2024-11-26 19:12:00|207006.8|206956.8|207025.7|206935.7|207038|206963.9|206975.7|206924.2|37
1732648330000|2024-11-26 19:12:10|207025.4|206935.4|206997.7|206907.7|207026.9|206936.9|206995.7|206905.7|28
1732648340000|2024-11-26 19:12:20|207000.8|206910.8|206967.1|206917.1|207000.8|206932.6|206967.1|206907.5|18
1732648350000|2024-11-26 19:12:30|206966.9|206916.9|206963.2|206913.2|206995.2|206929.4|206954.4|206901|26
1732648360000|2024-11-26 19:12:40|206953.7|206903.7|206914.6|206864.6|206953.7|206903.7|206901.9|206839.8|22
1732648370000|2024-11-26 19:12:50|206915.8|206865.8|206950.3|206900.3|206956.7|206906.7|206915.5|206865.5|20
1732648380000|2024-11-26 19:13:00|206950.9|206900.9|206956.5|206906.5|206993.2|206930.3|206950.3|206871|27
1732648390000|2024-11-26 19:13:10|206969.6|206919.6|206967.7|206917.7|206976.4|206926.4|206956.8|206906.8|34
1732648400000|2024-11-26 19:13:20|206968.5|206918.5|206969.1|206919.1|206973.7|206923.7|206965|206915|31
1732648410000|2024-11-26 19:13:30|206969.2|206919.2|206970.1|206920.1|206975.7|206925.7|206967.1|206917.1|16
1732648420000|2024-11-26 19:13:40|206972.1|206922.1|206973.7|206923.7|206975.7|206925.7|206963.4|206913.4|26
1732648430000|2024-11-26 19:13:50|206973.8|206923.8|206983.7|206933.7|206984.2|206934.2|206969.6|206919.6|24
1732648440000|2024-11-26 19:14:00|206984.3|206934.3|206905.3|206855.3|206984.3|206934.3|206905.3|206855.3|27
1732648450000|2024-11-26 19:14:10|206903.2|206853.2|206921|206831|206953.1|206863.1|206895.5|206823.4|23
1732648460000|2024-11-26 19:14:20|206927.2|206837.2|206912.5|206822.5|206927.2|206837.2|206904.3|206814.3|25
1732648470000|2024-11-26 19:14:30|206913|206823|206909.5|206819.5|206922.8|206832.8|206909|206819|20
1732648480000|2024-11-26 19:14:40|206915.9|206825.9|206916.8|206826.8|206917.2|206827.2|206904.8|206814.8|17
1732648490000|2024-11-26 19:14:50|206917.2|206827.2|206924.1|206874.1|206924.1|206874.1|206896.6|206825.9|15
1732648500000|2024-11-26 19:15:00|206951.8|206901.8|207010.1|206960.1|207010.2|206960.2|206951.8|206901.8|26
1732648510000|2024-11-26 19:15:10|206991|206941|206985.5|206935.5|206993.3|206943.3|206964.2|206892.8|26
1732648520000|2024-11-26 19:15:20|206994.6|206904.6|206977.2|206927.2|207000|206930|206974.1|206904.6|14
1732648530000|2024-11-26 19:15:30|206979.9|206929.9|206980.3|206930.3|207002.2|206933.3|206975.9|206896.2|18
1732648540000|2024-11-26 19:15:40|206985.7|206935.7|207013.6|206923.6|207036.6|206962|206984.6|206914.3|26
1732648550000|2024-11-26 19:15:50|207022.8|206932.8|207028.5|206938.5|207033.4|206943.4|207016.8|206926.8|16
1732648560000|2024-11-26 19:16:00|207024.2|206934.2|207009.1|206919.1|207037.1|206947.1|207007.6|206917.6|17
1732648570000|2024-11-26 19:16:10|207006.3|206916.3|207018.5|206928.5|207018.5|206949.8|206979.8|206903|24
1732648580000|2024-11-26 19:16:20|207018.7|206928.7|206940.4|206890.4|207018.7|206928.7|206928.3|206878.3|27
1732648590000|2024-11-26 19:16:30|206940.1|206890.1|206962|206872|206962|206890.1|206932.1|206866.1|11
1732648600000|2024-11-26 19:16:40|206955.1|206865.1|206956.8|206906.8|206983.4|206909.5|206944.8|206859.4|21
1732648610000|2024-11-26 19:16:50|206978|206888|206925.8|206875.8|206978|206889.4|206925.8|206857.8|26
1732648620000|2024-11-26 19:17:00|206928.3|206878.3|206941|206891|206943.6|206893.6|206927.3|206877.3|20
1732648630000|2024-11-26 19:17:10|206941.2|206891.2|206931.3|206881.3|206941.4|206891.4|206931.3|206881.3|8
1732648640000|2024-11-26 19:17:20|206930.7|206880.7|206941.6|206891.6|206942.3|206892.3|206930.7|206880.7|9
1732648650000|2024-11-26 19:17:30|206941.5|206891.5|206934.8|206884.8|206941.5|206891.5|206920.1|206870.1|14
1732648660000|2024-11-26 19:17:40|206940.1|206890.1|206931.3|206841.3|206943.6|206893.6|206904|206833.6|24
1732648670000|2024-11-26 19:17:50|206929.3|206839.3|206942.3|206852.3|206950.4|206860.4|206927.7|206837.7|17
1732648680000|2024-11-26 19:18:00|206941.1|206851.1|206933.5|206843.5|206952.8|206879.9|206927.9|206837.9|29
1732648690000|2024-11-26 19:18:10|206933.7|206843.7|206948.6|206858.6|206956.7|206866.7|206908.2|206818.2|36
1732648700000|2024-11-26 19:18:20|206951.3|206861.3|206923.2|206873.2|206951.3|206886|206916.7|206855.7|23
1732648710000|2024-11-26 19:18:30|206923.1|206873.1|206963.2|206873.2|206977.6|206893.4|206922.9|206868|14
1732648720000|2024-11-26 19:18:40|206962.6|206872.6|206987.2|206897.2|206994.6|206904.6|206955|206865|16
1732648730000|2024-11-26 19:18:50|206990.6|206900.6|206960.5|206870.5|206990.6|206900.6|206939.8|206867.1|25
1732648740000|2024-11-26 19:19:00|206960.7|206870.7|206959|206869|206968.9|206878.9|206955.2|206865.2|22
1732648750000|2024-11-26 19:19:10|206958.3|206868.3|206922.4|206872.4|206961.5|206911.5|206922.4|206842.2|21
1732648760000|2024-11-26 19:19:20|206912.8|206862.8|206920.4|206870.4|206928.5|206878.5|206907.9|206857.9|21
1732648770000|2024-11-26 19:19:30|206922.9|206872.9|206938|206888|206945.7|206895.7|206915.6|206865.6|21
1732648780000|2024-11-26 19:19:40|206938.5|206888.5|206934.4|206884.4|206939.9|206889.9|206928.5|206878.5|29
1732648790000|2024-11-26 19:19:50|206923.3|206873.3|206938.5|206888.5|206938.5|206888.5|206923.3|206873.3|20
1732648800000|2024-11-26 19:20:00|206943.9|206893.9|206936.3|206886.3|206947.9|206897.9|206930.3|206880.3|23
1732648810000|2024-11-26 19:20:10|206935.8|206885.8|206926|206876|206938.6|206888.6|206920.5|206870.5|31
1732648820000|2024-11-26 19:20:20|206925.7|206875.7|206974.4|206924.4|206996.8|206946.8|206925.7|206875.7|30
1732648830000|2024-11-26 19:20:30|206978.7|206928.7|206956.8|206906.8|206978.7|206928.7|206952.9|206902.9|26
1732648840000|2024-11-26 19:20:40|206955.7|206905.7|206978.2|206928.2|206981.5|206931.5|206954.7|206904.7|25
1732648850000|2024-11-26 19:20:50|206991.2|206941.2|207018.2|206928.2|207024.2|206974.2|206981.6|206928.2|31
1732648860000|2024-11-26 19:21:00|207018.7|206928.7|206980.2|206930.2|207025.1|206935.1|206980.2|206921.6|24
1732648870000|2024-11-26 19:21:10|206978.4|206928.4|207001.2|206911.2|207006.2|206928.4|206978.4|206908.1|22
1732648880000|2024-11-26 19:21:20|207004.9|206914.9|206992.3|206902.3|207007.4|206917.4|206992.3|206902.3|14
1732648890000|2024-11-26 19:21:30|206994|206904|206995.4|206905.4|207011.3|206922.6|206972.6|206902.5|22
1732648900000|2024-11-26 19:21:40|206995.3|206905.3|206975.8|206925.8|207006|206929.4|206970.5|206903.8|18
1732648910000|2024-11-26 19:21:50|206976|206926|206975.2|206925.2|206976|206926|206960.8|206910.8|14
1732648920000|2024-11-26 19:22:00|206974.8|206924.8|206972|206922|207005.9|206955.9|206966|206916|26
1732648930000|2024-11-26 19:22:10|206971.8|206921.8|206971|206921|206972.4|206922.4|206966|206916|20
1732648940000|2024-11-26 19:22:20|206970.6|206920.6|206971.7|206921.7|206972.7|206922.7|206961.1|206911.1|26
1732648950000|2024-11-26 19:22:30|206971.9|206921.9|206970.2|206920.2|206979.2|206929.2|206970.2|206920.2|22
1732648960000|2024-11-26 19:22:40|206970.5|206920.5|206976.8|206926.8|206979.2|206929.2|206968.4|206918.4|26
1732648970000|2024-11-26 19:22:50|206975.5|206925.5|206971.9|206921.9|206977.6|206927.6|206964.1|206914.1|22
1732648980000|2024-11-26 19:23:00|206971.8|206921.8|206986.6|206936.6|207001.4|206951.4|206969.5|206919.5|31
1732648990000|2024-11-26 19:23:10|206992.5|206942.5|206985.4|206935.4|206992.6|206942.6|206981.2|206931.2|14
1732649000000|2024-11-26 19:23:20|206987.9|206937.9|207002.6|206952.6|207016.6|206966.6|206987.9|206937.9|29
1732649010000|2024-11-26 19:23:30|206997.4|206947.4|206993.6|206943.6|207007.8|206957.8|206993.6|206943.6|26
1732649020000|2024-11-26 19:23:40|206994.1|206944.1|207001.1|206951.1|207009.2|206959.2|206994.1|206944.1|21
1732649030000|2024-11-26 19:23:50|207005.4|206955.4|207010.7|206960.7|207021.4|206971.4|207000|206950|28
1732649040000|2024-11-26 19:24:00|207011.2|206961.2|207009.7|206959.7|207023.4|206973.4|207009.7|206959.7|24
1732649050000|2024-11-26 19:24:10|207011.9|206961.9|207017.5|206967.5|207019.6|206969.6|207011.9|206961.9|9
1732649060000|2024-11-26 19:24:20|207016.6|206966.6|206994.3|206944.3|207016.6|206966.6|206991.2|206941.2|24
1732649070000|2024-11-26 19:24:30|206995.2|206945.2|207002.2|206952.2|207003.4|206953.4|206990.9|206940.9|24
1732649080000|2024-11-26 19:24:40|207002.5|206952.5|206954.2|206904.2|207002.7|206952.7|206950.8|206900.8|23
1732649090000|2024-11-26 19:24:50|206952.4|206902.4|206957.8|206907.8|206959.1|206909.1|206952.4|206902.4|12
1732649100000|2024-11-26 19:25:00|206957.7|206907.7|206907.4|206857.4|206957.7|206907.7|206900.5|206850.5|21
1732649110000|2024-11-26 19:25:10|206907.8|206857.8|206918.1|206868.1|206918.4|206868.4|206897|206847|23
1732649120000|2024-11-26 19:25:20|206918.3|206868.3|206925.1|206875.1|206925.4|206875.4|206917.4|206867.4|20
1732649130000|2024-11-26 19:25:30|206924.1|206874.1|206928.4|206878.4|206932.3|206882.3|206920.9|206870.9|22
1732649140000|2024-11-26 19:25:40|206930.1|206880.1|206940.3|206890.3|206943.2|206893.2|206927.4|206877.4|21
1732649150000|2024-11-26 19:25:50|206941|206891|206930.4|206880.4|206941|206891|206923.1|206873.1|14
1732649160000|2024-11-26 19:26:00|206935.6|206885.6|206949.2|206899.2|206954.2|206904.2|206929.8|206879.8|24
1732649170000|2024-11-26 19:26:10|206950.7|206900.7|206969.8|206919.8|206969.8|206919.8|206950.2|206900.2|29
1732649180000|2024-11-26 19:26:20|206970|206920|207002.4|206912.4|207004.2|206930.3|206969.8|206908.9|20
1732649190000|2024-11-26 19:26:30|207002.6|206912.6|207008.1|206918.1|207008.1|206918.1|207002.6|206912.6|9
1732649200000|2024-11-26 19:26:40|207007.8|206917.8|206930.1|206840.1|207012.5|206922.5|206913.1|206840.1|15
1732649210000|2024-11-26 19:26:50|206938.9|206848.9|206927.8|206837.8|206938.9|206848.9|206921.5|206831.5|17
1732649220000|2024-11-26 19:27:00|206927.4|206837.4|206925.6|206835.6|206929.5|206839.5|206921.1|206831.1|17
1732649230000|2024-11-26 19:27:10|206928|206838|206914.2|206864.2|206928.5|206866.3|206909.5|206837.3|21
1732649240000|2024-11-26 19:27:20|206922.4|206872.4|206971.9|206881.9|206975|206885|206922.4|206872.4|18
1732649250000|2024-11-26 19:27:30|206972.1|206882.1|206965.8|206875.8|206972.1|206882.1|206963.4|206873.4|13
1732649260000|2024-11-26 19:27:40|206973.2|206883.2|206974.8|206884.8|206984.4|206894.4|206969.9|206879.9|13
1732649270000|2024-11-26 19:27:50|206971.4|206881.4|206979.7|206889.7|206986|206896|206968.4|206878.4|16
1732649280000|2024-11-26 19:28:00|206975.6|206885.6|206973.7|206883.7|206979.6|206889.6|206968.1|206878.1|25
1732649290000|2024-11-26 19:28:10|206974.2|206884.2|206975.2|206885.2|206980.1|206890.1|206967.9|206877.9|24
1732649300000|2024-11-26 19:28:20|206975.1|206885.1|206964.7|206874.7|206978.9|206888.9|206964.5|206874.5|15
1732649310000|2024-11-26 19:28:30|206967.8|206877.8|206916.5|206866.5|206982.4|206901|206913.2|206863.2|24
1732649320000|2024-11-26 19:28:40|206914.2|206864.2|206913.1|206863.1|206918.2|206868.2|206909.8|206859.8|12
1732649330000|2024-11-26 19:28:50|206916.2|206866.2|206919|206869|206921.7|206871.7|206916.2|206866.2|20
1732649340000|2024-11-26 19:29:00|206916.7|206866.7|206904|206854|206922.2|206872.2|206903.7|206853.7|22
1732649350000|2024-11-26 19:29:10|206903.5|206853.5|206906.6|206856.6|206906.6|206856.6|206895.1|206845.1|12
1732649360000|2024-11-26 19:29:20|206904|206854|206918.4|206868.4|206922.9|206872.9|206904|206854|19
1732649370000|2024-11-26 19:29:30|206918.8|206868.8|206916.9|206866.9|206921|206871|206906.8|206856.8|16
1732649380000|2024-11-26 19:29:40|206914.2|206864.2|206922.1|206872.1|206947|206897|206911.7|206861.7|29
1732649390000|2024-11-26 19:29:50|206920.4|206870.4|206923.2|206873.2|206925.9|206875.9|206920.4|206870.4|5
1732649400000|2024-11-26 19:30:00|206919.8|206869.8|206920.8|206870.8|206935.7|206885.7|206913.8|206863.8|16
1732649410000|2024-11-26 19:30:10|206917|206867|206909.9|206859.9|206917|206867|206906.2|206856.2|8
1732649420000|2024-11-26 19:30:20|206911.1|206861.1|206933.4|206883.4|206940.4|206890.4|206911.1|206861.1|16
1732649430000|2024-11-26 19:30:30|206940.2|206890.2|206935.6|206885.6|206941.3|206891.3|206932.2|206882.2|12
1732649440000|2024-11-26 19:30:40|206961.1|206911.1|206982|206932|206992.4|206942.4|206954.5|206904.5|23
1732649450000|2024-11-26 19:30:50|206982.2|206932.2|206961.3|206911.3|207001.8|206951.8|206961.3|206911.3|13
1732649460000|2024-11-26 19:31:00|206965|206915|206978.5|206928.5|206983.1|206933.1|206948.1|206898.1|26
1732649470000|2024-11-26 19:31:10|206980.2|206930.2|206970|206920|206980.2|206930.2|206956.1|206906.1|21
1732649480000|2024-11-26 19:31:20|206971.2|206921.2|206967|206917|206974.1|206924.1|206965.7|206915.7|13
1732649490000|2024-11-26 19:31:30|206969.9|206919.9|206968.2|206918.2|206970.4|206920.4|206958.6|206908.6|15
1732649500000|2024-11-26 19:31:40|206969.6|206919.6|206933.1|206883.1|206969.6|206919.6|206924.7|206874.7|26
1732649510000|2024-11-26 19:31:50|206929.6|206879.6|206910.2|206860.2|206945.2|206895.2|206907.4|206857.4|31
1732649520000|2024-11-26 19:32:00|206909.4|206859.4|206945.9|206895.9|206945.9|206895.9|206903.7|206853.7|20
1732649530000|2024-11-26 19:32:10|206946.4|206896.4|206971.4|206921.4|206971.7|206921.7|206944.1|206894.1|22
1732649540000|2024-11-26 19:32:20|206952.9|206902.9|206950|206900|206952.9|206902.9|206948.1|206898.1|3
1732649550000|2024-11-26 19:32:30|206948.2|206898.2|206977.6|206927.6|206979.8|206929.8|206948.2|206898.2|7
1732649560000|2024-11-26 19:32:40|206974|206924|207022.4|206972.4|207023.1|206973.1|206974|206924|27
1732649570000|2024-11-26 19:32:50|207020.8|206970.8|207018.2|206968.2|207020.8|206970.8|207004.4|206954.4|20
1732649580000|2024-11-26 19:33:00|207019.2|206969.2|207016.8|206966.8|207022.7|206972.7|207006.3|206956.3|23
1732649590000|2024-11-26 19:33:10|207012.4|206962.4|207016.7|206966.7|207024.5|206974.5|207012.4|206962.4|11
1732649600000|2024-11-26 19:33:20|207012.4|206962.4|207037.9|206987.9|207037.9|206987.9|207012.4|206962.4|15
1732649610000|2024-11-26 19:33:30|207032.1|206982.1|206957.7|206907.7|207034.8|206984.8|206947.6|206897.6|19
1732649620000|2024-11-26 19:33:40|206956.3|206906.3|206931.8|206881.8|206956.3|206906.3|206925.5|206875.5|24
1732649630000|2024-11-26 19:33:50|206917.8|206867.8|206934.8|206884.8|206954.8|206898.6|206917.8|206862.2|23
1732649640000|2024-11-26 19:34:00|206935.7|206885.7|206940.2|206890.2|206943.2|206893.2|206928.4|206878.4|21
1732649650000|2024-11-26 19:34:10|206939.5|206889.5|206930.9|206880.9|206946.2|206896.2|206890.8|206840.8|24
1732649660000|2024-11-26 19:34:20|206925.9|206875.9|206931.6|206881.6|206935.6|206885.6|206914.6|206864.6|33
1732649670000|2024-11-26 19:34:30|206931.8|206881.8|206933.8|206883.8|206934.3|206884.3|206920.4|206870.4|27
1732649680000|2024-11-26 19:34:40|206934.1|206884.1|206933.8|206883.8|206934.1|206884.1|206927.6|206877.6|21
1732649690000|2024-11-26 19:34:50|206934|206884|206936.1|206886.1|206937.2|206887.2|206920|206870|30
1732649700000|2024-11-26 19:35:00|206925.4|206875.4|206922.1|206872.1|206933.9|206883.9|206916.5|206866.5|21
1732649710000|2024-11-26 19:35:10|206920.4|206870.4|206942.6|206892.6|206942.6|206892.6|206913.7|206863.7|28
1732649720000|2024-11-26 19:35:20|206937.3|206887.3|206957.1|206907.1|206957.8|206907.8|206937.3|206887.3|21
1732649730000|2024-11-26 19:35:30|206955.2|206905.2|206970.4|206920.4|206975.6|206925.6|206950.6|206900.6|24
1732649740000|2024-11-26 19:35:40|206973.8|206923.8|206968.2|206918.2|206980.8|206930.8|206967.7|206917.7|14
1732649750000|2024-11-26 19:35:50|206971.1|206921.1|206988|206938|206992.3|206942.3|206968.7|206918.7|19
1732649760000|2024-11-26 19:36:00|206985.1|206935.1|206993.8|206943.8|206993.8|206943.8|206979.9|206929.9|12
1732649770000|2024-11-26 19:36:10|206992.8|206942.8|206983.3|206933.3|206992.8|206942.8|206980|206930|20
1732649780000|2024-11-26 19:36:20|206990.7|206940.7|206984.8|206934.8|206997.2|206947.2|206980.8|206930.8|20
1732649790000|2024-11-26 19:36:30|206995.1|206945.1|206987|206937|206995.1|206945.1|206987|206937|8
1732649800000|2024-11-26 19:36:40|206998.4|206948.4|206979.9|206929.9|206998.4|206948.4|206978|206928|15
1732649810000|2024-11-26 19:36:50|206990.3|206940.3|206992.9|206942.9|206994.5|206944.5|206980.3|206930.3|15
1732649820000|2024-11-26 19:37:00|206990.2|206940.2|207030.3|206980.3|207043.9|206986.9|206988.1|206938.1|24
1732649830000|2024-11-26 19:37:10|207041.2|206991.2|207031.9|206981.9|207041.2|206991.2|207025|206975|14
1732649840000|2024-11-26 19:37:20|207032.2|206982.2|207038.8|206948.8|207044.7|206982.2|207026.5|206941.4|11
1732649850000|2024-11-26 19:37:30|207036.6|206946.6|207003.4|206953.4|207036.6|206957.6|206995.3|206945.3|10
1732649860000|2024-11-26 19:37:40|207002.1|206952.1|206992.6|206942.6|207002.1|206952.1|206979.9|206929.9|24
1732649870000|2024-11-26 19:37:50|206994.8|206944.8|206986|206936|206994.8|206944.8|206982.1|206932.1|13
1732649880000|2024-11-26 19:38:00|206983.5|206933.5|207017.8|206967.8|207020.7|206970.7|206983.5|206933.5|18
1732649890000|2024-11-26 19:38:10|207019.4|206969.4|207022.1|206972.1|207024.7|206974.7|207019.4|206969.4|11
1732649900000|2024-11-26 19:38:20|207021.8|206971.8|207020.1|206970.1|207025.2|206975.2|207020.1|206970.1|16
1732649910000|2024-11-26 19:38:30|207020.3|206970.3|207020.4|206970.4|207029.1|206979.1|207020.3|206970.3|12
1732649920000|2024-11-26 19:38:40|207020.2|206970.2|207028.5|206978.5|207033.3|206983.3|207020.1|206970.1|16
1732649930000|2024-11-26 19:38:50|207021.4|206971.4|207004.3|206954.3|207031.8|206981.8|206989.3|206939.3|14
1732649940000|2024-11-26 19:39:00|207014.1|206964.1|206986.6|206936.6|207014.1|206964.1|206982.4|206932.4|24
1732649950000|2024-11-26 19:39:10|206986.3|206936.3|206985.3|206935.3|206986.3|206936.3|206985.3|206935.3|8
1732649960000|2024-11-26 19:39:20|206985.5|206935.5|206951.9|206901.9|206985.5|206935.5|206950.2|206878.3|16
1732649970000|2024-11-26 19:39:30|206957.1|206907.1|206957.7|206907.7|206963.1|206913.1|206954.4|206904.4|26
1732649980000|2024-11-26 19:39:40|206958.2|206908.2|206981.5|206931.5|206981.5|206931.5|206958.2|206908.2|22
1732649990000|2024-11-26 19:39:50|206980.4|206930.4|206960.8|206870.8|206981.2|206931.2|206941.9|206868.3|19
1732650000000|2024-11-26 19:40:00|206961.8|206871.8|206957.5|206867.5|206963.2|206873.2|206956|206866|15
1732650010000|2024-11-26 19:40:10|206958.3|206868.3|206960|206870|206960.3|206870.3|206956.6|206866.6|21
1732650020000|2024-11-26 19:40:20|206960.2|206870.2|206954.7|206864.7|206960.8|206870.8|206950.3|206860.3|19
1732650030000|2024-11-26 19:40:30|206953.1|206863.1|206921.3|206871.3|206953.1|206878.8|206918.5|206850.8|21
1732650040000|2024-11-26 19:40:40|206923.8|206873.8|206925.6|206875.6|206949.6|206875.6|206921.2|206844.6|18
1732650050000|2024-11-26 19:40:50|206923.6|206873.6|206922.6|206872.6|206928.1|206878.1|206918.2|206868.2|17
1732650060000|2024-11-26 19:41:00|206925|206875|206926.2|206876.2|206930.3|206880.3|206921.4|206871.4|26
1732650070000|2024-11-26 19:41:10|206929.6|206879.6|206923.5|206873.5|206930.3|206880.3|206921.5|206871.5|26
1732650080000|2024-11-26 19:41:20|206928.6|206878.6|206927.8|206877.8|206930.3|206880.3|206919.1|206869.1|18
1732650090000|2024-11-26 19:41:30|206924.6|206874.6|206920.5|206870.5|206927.8|206877.8|206916.4|206866.4|19
1732650100000|2024-11-26 19:41:40|206918.2|206868.2|206930|206880|206932.4|206882.4|206914.3|206864.3|28
1732650110000|2024-11-26 19:41:50|206929.8|206879.8|206985.2|206895.2|206988.3|206898.3|206923.1|206873.1|25
1732650120000|2024-11-26 19:42:00|206985.1|206895.1|206981.7|206891.7|206989.3|206899.3|206976.8|206886.8|26
1732650130000|2024-11-26 19:42:10|206981.9|206891.9|206992.6|206902.6|206992.6|206902.6|206976.5|206886.5|14
1732650140000|2024-11-26 19:42:20|206996.2|206906.2|206934.1|206844.1|206996.5|206906.5|206927.5|206837.5|19
1732650150000|2024-11-26 19:42:30|206935|206845|206935|206845|206936.5|206846.5|206934.1|206844.1|19
1732650160000|2024-11-26 19:42:40|206934.1|206844.1|206935|206845|206935|206845|206934.1|206844.1|12
1732650170000|2024-11-26 19:42:50|206934.1|206844.1|206935|206845|206936|206846|206934.1|206844.1|10
1732650180000|2024-11-26 19:43:00|206932.2|206842.2|206891.5|206841.5|206932.2|206854.2|206885.9|206835.9|20
1732650190000|2024-11-26 19:43:10|206887.2|206837.2|206885.9|206835.9|206902.3|206852.3|206879.3|206829.3|19
1732650200000|2024-11-26 19:43:20|206881.5|206831.5|206954.6|206904.6|206954.9|206904.9|206881.5|206831.5|32
1732650210000|2024-11-26 19:43:30|206952.2|206902.2|206957.8|206907.8|206957.8|206907.8|206946.4|206896.4|22
1732650220000|2024-11-26 19:43:40|206957.9|206907.9|206958.7|206908.7|206959.9|206909.9|206954.1|206904.1|10
1732650230000|2024-11-26 19:43:50|206961.6|206911.6|206962.4|206912.4|206982.7|206932.7|206953.7|206903.7|23
1732650240000|2024-11-26 19:44:00|206957|206907|206960.7|206910.7|206964.8|206914.8|206950.7|206900.7|24
1732650250000|2024-11-26 19:44:10|206962|206912|206975.9|206925.9|206978.1|206928.1|206961.6|206911.6|15
1732650260000|2024-11-26 19:44:20|206978.4|206928.4|206980.1|206930.1|206988.6|206938.6|206977.6|206927.6|16
1732650270000|2024-11-26 19:44:30|206979.7|206929.7|206984.3|206934.3|206984.3|206934.3|206979.7|206929.7|3
1732650280000|2024-11-26 19:44:40|206982.8|206932.8|206982.1|206932.1|206990.3|206940.3|206981.4|206931.4|8
1732650290000|2024-11-26 19:44:50|206985.3|206935.3|206982.1|206932.1|206994.1|206944.1|206978.3|206928.3|11
1732650300000|2024-11-26 19:45:00|206987.1|206937.1|206991.1|206941.1|206996.3|206946.3|206985.5|206935.5|16
1732650310000|2024-11-26 19:45:10|206990|206940|206997.7|206947.7|207022.1|206960.7|206989.1|206921.3|24
1732650320000|2024-11-26 19:45:20|206996.5|206946.5|206998.1|206948.1|207010|206960|206996.5|206946.5|12
1732650330000|2024-11-26 19:45:30|206996.6|206946.6|206999.7|206949.7|207004.5|206954.5|206992.6|206942.6|13
1732650340000|2024-11-26 19:45:40|207000.5|206950.5|206999.5|206949.5|207006.7|206956.7|206995.5|206945.5|10
1732650350000|2024-11-26 19:45:50|207000.3|206950.3|207000.3|206950.3|207007.7|206957.7|207000.2|206950.2|15
1732650360000|2024-11-26 19:46:00|206999.1|206949.1|207022.5|206972.5|207023.3|206973.3|206999.1|206949.1|19
1732650370000|2024-11-26 19:46:10|207023.4|206973.4|207020.6|206970.6|207024.6|206974.6|207014.1|206964.1|24
1732650380000|2024-11-26 19:46:20|207019.1|206969.1|207014.1|206964.1|207019.8|206969.8|207011.6|206961.6|8
1732650390000|2024-11-26 19:46:30|207010.7|206960.7|207012|206962|207022.3|206972.3|207008.8|206958.8|14
1732650400000|2024-11-26 19:46:40|207018.4|206968.4|207048.3|206998.3|207053.5|207003.5|207018.4|206968.4|23
1732650410000|2024-11-26 19:46:50|207049.1|206999.1|207033.6|206983.6|207049.1|206999.1|207028.3|206978.3|19
1732650420000|2024-11-26 19:47:00|207030.2|206980.2|207042|206952|207046.4|206983.7|207017.7|206944.2|22
1732650440000|2024-11-26 19:47:20|207041.1|206951.1|207030.4|206940.4|207048.3|206958.3|207026.9|206936.9|18
1732650450000|2024-11-26 19:47:30|207029.3|206939.3|207029.6|206939.6|207036.6|206946.6|207024.4|206934.4|13
1732650460000|2024-11-26 19:47:40|207032.6|206942.6|207032.6|206942.6|207035.7|206945.7|207017.2|206927.2|12
1732650470000|2024-11-26 19:47:50|207025.8|206935.8|207026.4|206936.4|207032.8|206942.8|207022.2|206932.2|10
1732650480000|2024-11-26 19:48:00|207026|206936|207035.9|206945.9|207035.9|206945.9|207021.2|206931.2|11
1732650490000|2024-11-26 19:48:10|207031.5|206941.5|207031.4|206941.4|207033.9|206943.9|207027.7|206937.7|5
1732650500000|2024-11-26 19:48:20|207032.4|206942.4|207033.6|206943.6|207040.1|206950.1|207028|206938|17
1732650510000|2024-11-26 19:48:30|207034.6|206944.6|207041.8|206951.8|207044.8|206954.8|207022.8|206932.8|13
1732650520000|2024-11-26 19:48:40|207044.9|206954.9|207031.3|206941.3|207047.1|206957.1|207025.9|206935.9|12
1732650530000|2024-11-26 19:48:50|207027.8|206937.8|207024.3|206934.3|207032.1|206942.1|207018|206928|11
1732650540000|2024-11-26 19:49:00|207026.9|206936.9|207025.8|206935.8|207029.3|206939.3|207019.3|206929.3|15
1732650550000|2024-11-26 19:49:10|207023.5|206933.5|207037|206947|207038.1|206948.1|207020.7|206930.7|23
1732650560000|2024-11-26 19:49:20|207039|206949|207021.1|206931.1|207039|206949|207018.4|206928.4|17
1732650570000|2024-11-26 19:49:30|207021.4|206931.4|207019.7|206929.7|207026.8|206936.8|207019.7|206929.7|7
1732650580000|2024-11-26 19:49:40|207016|206926|206979.1|206889.1|207016|206926|206930|206876.5|18
1732650590000|2024-11-26 19:49:50|206979.4|206889.4|206951.7|206901.7|206980.2|206912.6|206934.2|206884.2|34
1732650600000|2024-11-26 19:50:00|206951.6|206901.6|206951.4|206901.4|206965.5|206915.5|206947.1|206897.1|33
1732650610000|2024-11-26 19:50:10|206951.9|206901.9|206945.9|206895.9|206968.1|206918.1|206932.5|206882.5|31
1732650620000|2024-11-26 19:50:20|206944.7|206894.7|206945.3|206895.3|206946.7|206896.7|206942.8|206892.8|15
1732650630000|2024-11-26 19:50:30|206943.5|206893.5|206943.9|206893.9|206947.5|206897.5|206939.7|206889.7|17
1732650640000|2024-11-26 19:50:40|206944.9|206894.9|206948|206898|206948|206898|206941.4|206891.4|21
1732650650000|2024-11-26 19:50:50|206946.3|206896.3|206957.9|206907.9|206962.1|206912.1|206946.3|206896.3|34
1732650660000|2024-11-26 19:51:00|206960.5|206910.5|206957.6|206907.6|206961.6|206911.6|206953.9|206903.9|35
1732650670000|2024-11-26 19:51:10|206960.8|206910.8|206937.8|206887.8|206960.8|206910.8|206932.1|206882.1|25
1732650680000|2024-11-26 19:51:20|206939.3|206889.3|206948.8|206898.8|206950.9|206900.9|206934.3|206884.3|16
1732650690000|2024-11-26 19:51:30|206947.7|206897.7|206941.3|206891.3|206952.7|206902.7|206940.8|206890.8|17
1732650700000|2024-11-26 19:51:40|206950.7|206900.7|206956.6|206906.6|206956.6|206906.6|206941.7|206891.7|19
1732650710000|2024-11-26 19:51:50|206956.9|206906.9|206891.6|206841.6|206963.7|206913.7|206882|206832|30
1732650720000|2024-11-26 19:52:00|206884.8|206834.8|206896.7|206846.7|206896.7|206846.7|206881.7|206831.7|31
1732650730000|2024-11-26 19:52:10|206895.1|206845.1|206903.2|206853.2|206904.9|206854.9|206888.7|206838.7|26
1732650740000|2024-11-26 19:52:20|206900.5|206850.5|206901|206851|206906.8|206856.8|206899.9|206849.9|15
1732650750000|2024-11-26 19:52:30|206901.5|206851.5|206922.7|206872.7|206922.7|206872.7|206901|206851|21
1732650760000|2024-11-26 19:52:40|206922.9|206872.9|206945.8|206895.8|206947.3|206897.3|206917.4|206867.4|28
1732650770000|2024-11-26 19:52:50|206947.3|206897.3|206941.3|206891.3|206950.9|206900.9|206934.9|206884.9|32
1732650780000|2024-11-26 19:53:00|206940.9|206890.9|206942.6|206892.6|206944.4|206894.4|206936.9|206886.9|21
1732650790000|2024-11-26 19:53:10|206941.1|206891.1|206942|206892|206943.9|206893.9|206930.5|206880.5|24
1732650800000|2024-11-26 19:53:20|206931.5|206881.5|206937.1|206887.1|206942|206892|206931.5|206881.5|24
1732650810000|2024-11-26 19:53:30|206935.9|206885.9|206835.9|206785.9|206937|206887|206827.8|206777.8|29
1732650820000|2024-11-26 19:53:40|206835.2|206785.2|206844.6|206794.6|206847.1|206797.1|206832.8|206782.8|20
1732650830000|2024-11-26 19:53:50|206843.4|206793.4|206859.2|206809.2|206863.2|206813.2|206836|206786|26
1732650840000|2024-11-26 19:54:00|206847|206797|206849.8|206799.8|206850.6|206800.6|206838.1|206788.1|24
1732650850000|2024-11-26 19:54:10|206852.3|206802.3|206870.3|206820.3|206871.6|206821.6|206849.3|206799.3|23
1732650860000|2024-11-26 19:54:20|206879.5|206829.5|206887.1|206797.1|206887.1|206829.5|206862|206792.2|14
1732650870000|2024-11-26 19:54:30|206884.7|206794.7|206895.3|206805.3|206895.3|206805.3|206884.7|206794.7|8
1732650880000|2024-11-26 19:54:40|206897|206807|206877.9|206827.9|206897|206830.8|206866.3|206780.2|30
1732650890000|2024-11-26 19:54:50|206879.9|206829.9|206878.6|206828.6|206881.6|206831.6|206877.8|206827.8|15
1732650900000|2024-11-26 19:55:00|206880.5|206830.5|206866.5|206816.5|206880.5|206830.5|206847|206797|22
1732650910000|2024-11-26 19:55:10|206862.7|206812.7|206851.9|206801.9|206868.4|206818.4|206844.4|206794.4|26
1732650920000|2024-11-26 19:55:20|206850.9|206800.9|206867.2|206817.2|206873.3|206823.3|206846.1|206796.1|18
1732650930000|2024-11-26 19:55:30|206865.4|206815.4|206817.6|206767.6|206867.9|206817.9|206808.9|206758.9|19
1732650940000|2024-11-26 19:55:40|206821.1|206771.1|206831|206781|206831|206781|206779.3|206708.1|29
1732650950000|2024-11-26 19:55:50|206827.8|206777.8|206849.6|206799.6|206850.4|206800.4|206826.8|206776.8|31
1732650960000|2024-11-26 19:56:00|206845.6|206795.6|206875.1|206825.1|206884.4|206834.4|206845.4|206795.4|31
1732650970000|2024-11-26 19:56:10|206875.9|206825.9|206879.2|206829.2|206884|206834|206873.3|206823.3|29
1732650980000|2024-11-26 19:56:20|206879.4|206829.4|206881.7|206831.7|206883.4|206833.4|206874|206824|23
1732650990000|2024-11-26 19:56:30|206881.9|206831.9|206894.5|206844.5|206900.7|206850.7|206881.9|206831.9|18
1732651000000|2024-11-26 19:56:40|206892.2|206842.2|206899.1|206849.1|206899.2|206849.2|206887.8|206837.8|20
1732651010000|2024-11-26 19:56:50|206896.1|206846.1|206895.6|206845.6|206900.1|206850.1|206887|206837|26
1732651020000|2024-11-26 19:57:00|206893.2|206843.2|206893.4|206843.4|206902.6|206852.6|206888.6|206838.6|28
1732651030000|2024-11-26 19:57:10|206891.4|206841.4|206844.3|206794.3|206893.2|206843.2|206844.3|206794.3|30
1732651040000|2024-11-26 19:57:20|206843.8|206793.8|206851.6|206801.6|206858.3|206808.3|206843.8|206793.8|31
1732651050000|2024-11-26 19:57:30|206857|206807|206864.9|206814.9|206872.6|206822.6|206831.5|206781.5|31
1732651060000|2024-11-26 19:57:40|206864.1|206814.1|206865.4|206815.4|206869.7|206819.7|206862.1|206812.1|12
1732651070000|2024-11-26 19:57:50|206868.9|206818.9|206866.5|206816.5|206869.3|206819.3|206857.9|206807.9|10
1732651080000|2024-11-26 19:58:00|206865.7|206815.7|206874|206824|206880.4|206830.4|206860|206810|29
1732651090000|2024-11-26 19:58:10|206880.6|206830.6|206872.1|206822.1|206880.6|206830.6|206854.2|206804.2|24
1732651100000|2024-11-26 19:58:20|206865.3|206815.3|206887.7|206837.7|206887.7|206837.7|206865.3|206815.3|20
1732651110000|2024-11-26 19:58:30|206885.2|206835.2|206902.2|206852.2|206902.2|206852.2|206883.7|206833.7|25
1732651120000|2024-11-26 19:58:40|206895.8|206845.8|206866.7|206816.7|206904.2|206854.2|206860.2|206810.2|30
1732651130000|2024-11-26 19:58:50|206879.3|206829.3|206890.2|206840.2|206899.1|206849.1|206879.3|206829.3|16
1732651140000|2024-11-26 19:59:00|206888.4|206838.4|206897.6|206847.6|206903.6|206853.6|206881.4|206831.4|22
1732651150000|2024-11-26 19:59:10|206903.7|206853.7|206905.1|206855.1|206913.1|206863.1|206898.5|206848.5|15
1732651160000|2024-11-26 19:59:20|206906.7|206856.7|206915.4|206865.4|206920.6|206870.6|206905.6|206855.6|27
1732651170000|2024-11-26 19:59:30|206913.3|206863.3|206915.6|206865.6|206922.6|206872.6|206907.3|206857.3|32
1732651180000|2024-11-26 19:59:40|206912|206862|206887.7|206837.7|206916.7|206866.7|206883.6|206833.6|26
1732651190000|2024-11-26 19:59:50|206886.7|206836.7|206912.1|206862.1|206918.4|206868.4|206881.1|206831.1|32
1732651200000|2024-11-26 20:00:00|206921.2|206871.2|206939.8|206889.8|206965.3|206915.3|206905.1|206855.1|29
1732651210000|2024-11-26 20:00:10|206938.8|206888.8|206925.5|206875.5|206938.8|206888.8|206919.2|206869.2|18
1732651220000|2024-11-26 20:00:20|206927.7|206877.7|206929.7|206879.7|206929.7|206879.7|206927.7|206877.7|4
1732651230000|2024-11-26 20:00:30|206928.6|206878.6|206914|206864|206928.6|206878.6|206912.5|206862.5|11
1732651240000|2024-11-26 20:00:40|206912.7|206862.7|206931.7|206881.7|206938.6|206888.6|206912.7|206862.7|22
1732651250000|2024-11-26 20:00:50|206938.9|206888.9|206951.8|206901.8|206961.2|206911.2|206935.4|206885.4|27
1732651260000|2024-11-26 20:01:00|206952.9|206902.9|206927.9|206877.9|206963.9|206913.9|206927.1|206877.1|33
1732651270000|2024-11-26 20:01:10|206923.3|206873.3|206925.6|206875.6|206925.7|206875.7|206921.2|206871.2|18
1732651280000|2024-11-26 20:01:20|206925.7|206875.7|206925.3|206875.3|206930.7|206880.7|206924.2|206874.2|22
1732651290000|2024-11-26 20:01:30|206925.1|206875.1|206922.8|206872.8|206927.9|206877.9|206918|206868|12
1732651300000|2024-11-26 20:01:40|206922|206872|206921.4|206871.4|206933.4|206883.4|206921.4|206871.4|19
1732651310000|2024-11-26 20:01:50|206921.9|206871.9|206925.6|206875.6|206926.9|206876.9|206920.3|206870.3|22
1732651320000|2024-11-26 20:02:00|206926.5|206876.5|206960.4|206910.4|206960.4|206910.4|206922.9|206872.9|22
1732651330000|2024-11-26 20:02:10|206953.5|206903.5|206958.9|206908.9|206966.9|206916.9|206953.3|206903.3|19
1732651340000|2024-11-26 20:02:20|206957.4|206907.4|206960.2|206910.2|206969.8|206919.8|206955.5|206905.5|31
1732651350000|2024-11-26 20:02:30|206960.1|206910.1|206940.3|206890.3|206960.1|206910.1|206928.7|206878.7|17
1732651360000|2024-11-26 20:02:40|206941.7|206891.7|206948.5|206898.5|206956.3|206906.3|206929.8|206879.8|17
1732651370000|2024-11-26 20:02:50|206949.9|206899.9|206947.1|206897.1|206957.3|206907.3|206947.1|206897.1|15
1732651380000|2024-11-26 20:03:00|206955.2|206905.2|206965.1|206915.1|206967.6|206917.6|206947.7|206897.7|21
1732651390000|2024-11-26 20:03:10|206965.4|206915.4|206971|206921|206971|206921|206959|206909|18
1732651400000|2024-11-26 20:03:20|206993.1|206943.1|206970|206920|206993.1|206943.1|206970|206920|17
1732651410000|2024-11-26 20:03:30|206970.7|206920.7|206970.7|206920.7|206976.9|206926.9|206970.4|206920.4|10
1732651420000|2024-11-26 20:03:40|206967.2|206917.2|206968.1|206918.1|206968.1|206918.1|206963.1|206913.1|8
1732651430000|2024-11-26 20:03:50|206969|206919|206960.7|206910.7|206969|206919|206960.7|206910.7|7
1732651440000|2024-11-26 20:04:00|206956.6|206906.6|206961.7|206911.7|206963.8|206913.8|206942.4|206892.4|16
1732651450000|2024-11-26 20:04:10|206964.5|206914.5|206965.8|206915.8|206974.5|206924.5|206962.5|206912.5|25
1732651460000|2024-11-26 20:04:20|206969.6|206919.6|206970.1|206920.1|206974.7|206924.7|206962.1|206912.1|25
1732651470000|2024-11-26 20:04:30|206972.1|206922.1|206973.6|206923.6|206974.4|206924.4|206967.4|206917.4|13
1732651480000|2024-11-26 20:04:40|206972.6|206922.6|206981.8|206931.8|206982.9|206932.9|206972.6|206922.6|12
1732651490000|2024-11-26 20:04:50|206974.5|206924.5|206981.7|206931.7|206981.7|206931.7|206968.4|206918.4|16
1732651500000|2024-11-26 20:05:00|206983|206933|206990.1|206940.1|206993.4|206943.4|206983|206933|18
1732651510000|2024-11-26 20:05:10|206990.9|206940.9|206990.3|206940.3|206994.9|206944.9|206989.8|206939.8|13
1732651520000|2024-11-26 20:05:20|206989.2|206939.2|206990.2|206940.2|206991|206941|206986.2|206936.2|6
1732651530000|2024-11-26 20:05:30|206989.2|206939.2|206988|206938|206990.3|206940.3|206988|206938|5
1732651540000|2024-11-26 20:05:40|206987|206937|207003.2|206953.2|207012.5|206962.5|206987|206937|17
1732651550000|2024-11-26 20:05:50|207006.3|206956.3|206998|206948|207010.2|206960.2|206997.9|206947.9|18
1732651560000|2024-11-26 20:06:00|207000.7|206950.7|207000|206950|207004.1|206954.1|206997.7|206947.7|16
1732651570000|2024-11-26 20:06:10|207002.6|206952.6|207000.8|206950.8|207006.6|206956.6|206999.3|206949.3|16
1732651580000|2024-11-26 20:06:20|207003.3|206953.3|206996.8|206946.8|207007.9|206957.9|206996.8|206946.8|11
1732651590000|2024-11-26 20:06:30|206999.5|206949.5|207013|206963|207018.2|206968.2|206999.5|206949.5|24
1732651600000|2024-11-26 20:06:40|207014.9|206964.9|207015.6|206965.6|207019|206969|207010.4|206960.4|35
1732651610000|2024-11-26 20:06:50|207017.2|206967.2|207015.4|206965.4|207019.1|206969.1|207012|206962|35
1732651620000|2024-11-26 20:07:00|207013.3|206963.3|207010.8|206960.8|207017.3|206967.3|207009.5|206959.5|36
1732651630000|2024-11-26 20:07:10|207010.9|206960.9|207007.7|206957.7|207017.7|206967.7|207002.4|206952.4|35
1732651640000|2024-11-26 20:07:20|207006.3|206956.3|207008.6|206958.6|207015.9|206965.9|207005.7|206955.7|33
1732651650000|2024-11-26 20:07:30|207014.4|206964.4|207007.6|206957.6|207015.3|206965.3|207007.2|206957.2|30
1732651660000|2024-11-26 20:07:40|207007.8|206957.8|207008.9|206958.9|207017.2|206967.2|207007.3|206957.3|33
1732651670000|2024-11-26 20:07:50|207008.5|206958.5|206965.1|206915.1|207016.9|206966.9|206965.1|206915.1|29
1732651680000|2024-11-26 20:08:00|206954.9|206904.9|206956|206906|206957.6|206907.6|206953.4|206903.4|18
1732651690000|2024-11-26 20:08:10|206955.7|206905.7|206951|206901|206955.7|206905.7|206946.9|206896.9|15
1732651700000|2024-11-26 20:08:20|206955.8|206905.8|206954.2|206904.2|206958|206908|206954|206904|14
1732651710000|2024-11-26 20:08:30|206954.4|206904.4|206955.8|206905.8|206959.7|206909.7|206947.8|206897.8|14
1732651720000|2024-11-26 20:08:40|206955.7|206905.7|206956.3|206906.3|206957.8|206907.8|206949.2|206899.2|9
1732651730000|2024-11-26 20:08:50|206953|206903|206932.9|206882.9|206953|206903|206927.2|206877.2|13
1732651740000|2024-11-26 20:09:00|206931.4|206881.4|206935.9|206885.9|206936|206886|206927.7|206877.7|11
1732651750000|2024-11-26 20:09:10|206935.2|206885.2|206960.2|206910.2|206970.1|206920.1|206934|206884|23
1732651760000|2024-11-26 20:09:20|206958.6|206908.6|206967.8|206917.8|206973.3|206923.3|206958.1|206908.1|27
1732651770000|2024-11-26 20:09:30|206965.5|206915.5|206968.1|206918.1|206989.4|206939.4|206964.8|206914.8|16
1732651780000|2024-11-26 20:09:40|206966.8|206916.8|206985.1|206935.1|206985.3|206935.3|206966.8|206916.8|17
1732651790000|2024-11-26 20:09:50|206983|206933|206921.5|206871.5|206983|206933|206919.8|206869.8|31
1732651800000|2024-11-26 20:10:00|206921.3|206871.3|206923.3|206873.3|206923.6|206873.6|206917.5|206867.5|8
1732651810000|2024-11-26 20:10:10|206923.2|206873.2|206904|206854|206924.5|206874.5|206898.5|206848.5|19
1732651820000|2024-11-26 20:10:20|206902.2|206852.2|206899.6|206849.6|206906.5|206856.5|206899.6|206849.6|11
1732651830000|2024-11-26 20:10:30|206899.1|206849.1|206902.6|206852.6|206905.5|206855.5|206894.8|206844.8|18
1732651840000|2024-11-26 20:10:40|206903|206853|206895.5|206845.5|206904.4|206854.4|206895.5|206845.5|7
1732651850000|2024-11-26 20:10:50|206897.5|206847.5|206879.5|206829.5|206905.6|206855.6|206879.5|206829.5|14
1732651860000|2024-11-26 20:11:00|206861.7|206811.7|206882.5|206832.5|206888.1|206838.1|206861.7|206811.7|19
1732651870000|2024-11-26 20:11:10|206880.5|206830.5|206885.4|206835.4|206885.4|206835.4|206864.8|206814.8|28
1732651880000|2024-11-26 20:11:20|206884.5|206834.5|206883.6|206833.6|206884.7|206834.7|206870.2|206820.2|20
1732651890000|2024-11-26 20:11:30|206882.4|206832.4|206882.9|206832.9|206884.3|206834.3|206880.7|206830.7|22
1732651900000|2024-11-26 20:11:40|206883.3|206833.3|206873.3|206823.3|206883.3|206833.3|206854.9|206804.9|29
1732651910000|2024-11-26 20:11:50|206876.2|206826.2|206891.3|206801.3|206892.7|206826.2|206866.7|206797.8|20
1732651920000|2024-11-26 20:12:00|206891.8|206801.8|206891.2|206801.2|206897.8|206807.8|206883.9|206793.9|20
1732651930000|2024-11-26 20:12:10|206889.6|206799.6|206889.3|206799.3|206891.2|206801.2|206889.3|206799.3|10
1732651940000|2024-11-26 20:12:20|206892.7|206802.7|206900.4|206810.4|206907.6|206828.3|206876.9|206802.7|22
1732651950000|2024-11-26 20:12:30|206900.3|206810.3|206899.9|206809.9|206903.7|206813.7|206898.9|206808.9|16
1732651960000|2024-11-26 20:12:40|206899|206809|206894.1|206804.1|206904.4|206814.4|206860.5|206804.1|26
1732651970000|2024-11-26 20:12:50|206869.7|206819.7|206899.5|206809.5|206900.2|206819.7|206869.7|206795.9|23
1732651980000|2024-11-26 20:13:00|206900|206810|206898.6|206808.6|206906.7|206833|206878.8|206803.1|26
1732651990000|2024-11-26 20:13:10|206899.1|206809.1|206876.5|206786.5|206899.1|206820.6|206857.8|206785.3|27
1732652000000|2024-11-26 20:13:20|206877.6|206787.6|206867.9|206777.9|206877.6|206787.6|206866.3|206776.3|16
1732652010000|2024-11-26 20:13:30|206868.5|206778.5|206867.2|206777.2|206871.9|206781.9|206866.7|206776.7|14
1732652020000|2024-11-26 20:13:40|206867.5|206777.5|206845.6|206755.6|206868.1|206778.1|206816.8|206754.8|8
1732652030000|2024-11-26 20:13:50|206844.1|206754.1|206823.8|206733.8|206844.1|206754.1|206822.6|206732.6|24
1732652040000|2024-11-26 20:14:00|206821.4|206731.4|206813.6|206723.6|206824.6|206734.6|206813.6|206723.6|15
1732652050000|2024-11-26 20:14:10|206817.3|206727.3|206837.1|206747.1|206843.5|206753.5|206817.3|206727.3|23
1732652060000|2024-11-26 20:14:20|206837|206747|206847.5|206757.5|206847.5|206757.5|206837|206747|6
1732652070000|2024-11-26 20:14:30|206847.3|206757.3|206837.5|206787.5|206852.2|206787.5|206837.5|206753.1|22
1732652080000|2024-11-26 20:14:40|206839|206789|206854.5|206764.5|206856.4|206790|206836.8|206760.3|19
1732652090000|2024-11-26 20:14:50|206854.2|206764.2|206850.1|206760.1|206854.2|206764.2|206850.1|206760.1|6
1732652100000|2024-11-26 20:15:00|206848.4|206758.4|206849.2|206759.2|206853|206763|206848.4|206758.4|6
1732652110000|2024-11-26 20:15:10|206850.8|206760.8|206792|206742|206852.2|206774.4|206792|206742|13
1732652120000|2024-11-26 20:15:20|206792.2|206742.2|206748.2|206698.2|206792.3|206742.3|206742.9|206692.9|23
1732652130000|2024-11-26 20:15:30|206745.2|206695.2|206731.8|206681.8|206748|206698|206727.4|206677.4|20
1732652140000|2024-11-26 20:15:40|206731.6|206681.6|206750.6|206700.6|206750.6|206700.6|206724.4|206674.4|17
1732652150000|2024-11-26 20:15:50|206747.9|206697.9|206755.9|206705.9|206768.7|206718.7|206744.4|206694.4|24
1732652160000|2024-11-26 20:16:00|206755.1|206705.1|206757.8|206707.8|206760.8|206710.8|206751.2|206701.2|28
1732652170000|2024-11-26 20:16:10|206756.7|206706.7|206783.1|206733.1|206789.7|206739.7|206756.7|206706.7|19
1732652180000|2024-11-26 20:16:20|206795.1|206745.1|206795.3|206745.3|206798.8|206748.8|206791.9|206741.9|31
1732652190000|2024-11-26 20:16:30|206792.6|206742.6|206793.9|206743.9|206812.3|206762.3|206792.6|206742.6|23
1732652200000|2024-11-26 20:16:40|206795.6|206745.6|206793.6|206743.6|206796|206746|206793.1|206743.1|17
1732652210000|2024-11-26 20:16:50|206793.4|206743.4|206795.3|206745.3|206795.4|206745.4|206793.4|206743.4|16
1732652220000|2024-11-26 20:17:00|206795.1|206745.1|206794.8|206744.8|206795.3|206745.3|206794.8|206744.8|7
1732652230000|2024-11-26 20:17:10|206795.1|206745.1|206797.1|206747.1|206802.1|206752.1|206792.9|206742.9|29
1732652240000|2024-11-26 20:17:20|206797.4|206747.4|206804.3|206754.3|206805.6|206755.6|206795.7|206745.7|28
1732652250000|2024-11-26 20:17:30|206803.2|206753.2|206797.2|206747.2|206810.8|206760.8|206792.5|206742.5|26
1732652260000|2024-11-26 20:17:40|206797|206747|206798.4|206748.4|206798.4|206748.4|206796.7|206746.7|6
1732652270000|2024-11-26 20:17:50|206798.2|206748.2|206804.3|206754.3|206805|206755|206795.2|206745.2|17
1732652280000|2024-11-26 20:18:00|206804.5|206754.5|206797|206747|206804.7|206754.7|206796.7|206746.7|26
1732652290000|2024-11-26 20:18:10|206799.9|206749.9|206774.3|206724.3|206802.5|206752.5|206766.6|206716.6|20
1732652300000|2024-11-26 20:18:20|206763.8|206713.8|206779|206729|206779|206729|206763.8|206713.8|13
1732652310000|2024-11-26 20:18:30|206776.9|206726.9|206778.5|206728.5|206779.7|206729.7|206773.1|206723.1|14
1732652320000|2024-11-26 20:18:40|206782.7|206732.7|206788.6|206738.6|206788.9|206738.9|206779.2|206729.2|19
1732652330000|2024-11-26 20:18:50|206788.9|206738.9|206773.7|206723.7|206794|206744|206769.6|206719.6|24
1732652340000|2024-11-26 20:19:00|206777|206727|206785|206735|206785|206735|206774|206724|12
1732652350000|2024-11-26 20:19:10|206781.4|206731.4|206780.4|206730.4|206786|206736|206767.6|206717.6|14
1732652360000|2024-11-26 20:19:20|206767.8|206717.8|206781.3|206731.3|206783.3|206733.3|206767.8|206717.8|16
1732652370000|2024-11-26 20:19:30|206778.7|206728.7|206780.1|206730.1|206784|206734|206778.4|206728.4|17
1732652380000|2024-11-26 20:19:40|206778.5|206728.5|206779.8|206729.8|206784|206734|206772.1|206722.1|17
1732652390000|2024-11-26 20:19:50|206782.7|206732.7|206803.1|206753.1|206806.1|206756.1|206779.4|206729.4|18
1732652400000|2024-11-26 20:20:00|206807.9|206757.9|206837.6|206787.6|206843.2|206793.2|206806|206756|30
1732652410000|2024-11-26 20:20:10|206837.3|206787.3|206847.9|206797.9|206857.8|206807.8|206836.7|206786.7|21
1732652420000|2024-11-26 20:20:20|206844.8|206794.8|206854|206804|206863|206813|206844.8|206794.8|11
1732652430000|2024-11-26 20:20:30|206853.7|206803.7|206858|206808|206866.4|206816.4|206853.7|206803.7|12
1732652440000|2024-11-26 20:20:40|206857.8|206807.8|206848.6|206798.6|206869.7|206819.7|206840.1|206790.1|17
1732652450000|2024-11-26 20:20:50|206848.2|206798.2|206842.5|206792.5|206848.2|206798.2|206841.7|206791.7|22
1732652460000|2024-11-26 20:21:00|206845.3|206795.3|206836.8|206786.8|206845.3|206795.3|206836.2|206786.2|20
1732652470000|2024-11-26 20:21:10|206834.4|206784.4|206831.6|206781.6|206836.4|206786.4|206830.9|206780.9|10
1732652480000|2024-11-26 20:21:20|206830.2|206780.2|206862.3|206812.3|206869.9|206819.9|206830.2|206780.2|26
1732652490000|2024-11-26 20:21:30|206868.9|206818.9|206867.3|206817.3|206876.3|206826.3|206859.6|206809.6|19
1732652500000|2024-11-26 20:21:40|206866.5|206816.5|206868.3|206818.3|206874.7|206824.7|206864.5|206814.5|11
1732652510000|2024-11-26 20:21:50|206868.1|206818.1|206870.1|206820.1|206870.1|206820.1|206868.1|206818.1|4
1732652520000|2024-11-26 20:22:00|206868.2|206818.2|206876.1|206826.1|206878.7|206828.7|206863|206813|10
1732652530000|2024-11-26 20:22:10|206871.3|206821.3|206864.5|206814.5|206875.1|206825.1|206861.8|206811.8|15
1732652540000|2024-11-26 20:22:20|206862.8|206812.8|206845.1|206795.1|206885.7|206835.7|206841.7|206791.7|19
1732652550000|2024-11-26 20:22:30|206844.9|206794.9|206840.3|206790.3|206846.5|206796.5|206840.3|206790.3|15
1732652560000|2024-11-26 20:22:40|206841.5|206791.5|206841.1|206791.1|206844.2|206794.2|206840.5|206790.5|11
1732652570000|2024-11-26 20:22:50|206844.3|206794.3|206844.8|206794.8|206844.8|206794.8|206839.4|206789.4|10
1732652580000|2024-11-26 20:23:00|206841.5|206791.5|206845.8|206795.8|206845.8|206795.8|206835.3|206785.3|19
1732652590000|2024-11-26 20:23:10|206842.2|206792.2|206862.8|206812.8|206874.7|206824.7|206839.8|206789.8|23
1732652600000|2024-11-26 20:23:20|206861.3|206811.3|206850.8|206800.8|206870.1|206820.1|206848.2|206798.2|10
1732652610000|2024-11-26 20:23:30|206851.9|206801.9|206839.4|206789.4|206852.2|206802.2|206839|206789|27
1732652620000|2024-11-26 20:23:40|206841|206791|206790.8|206740.8|206841.4|206791.4|206784.1|206734.1|21
1732652630000|2024-11-26 20:23:50|206779.8|206729.8|206784.2|206734.2|206791.3|206741.3|206778.2|206728.2|21
1732652640000|2024-11-26 20:24:00|206784.5|206734.5|206787.7|206737.7|206791|206741|206784.5|206734.5|27
1732652650000|2024-11-26 20:24:10|206787.6|206737.6|206795.6|206745.6|206804.4|206754.4|206782.8|206732.8|24
1732652660000|2024-11-26 20:24:20|206795.4|206745.4|206796.1|206746.1|206803.2|206753.2|206795.4|206745.4|23
1732652670000|2024-11-26 20:24:30|206799.1|206749.1|206850.8|206800.8|206850.8|206800.8|206799.1|206749.1|28
1732652680000|2024-11-26 20:24:40|206849.9|206799.9|206845.3|206795.3|206851.3|206801.3|206841.8|206791.8|27
1732652690000|2024-11-26 20:24:50|206845.1|206795.1|206847.5|206797.5|206852.1|206802.1|206845.1|206795.1|26
1732652700000|2024-11-26 20:25:00|206849|206799|206839.7|206789.7|206850.8|206800.8|206834.9|206784.9|30
1732652710000|2024-11-26 20:25:10|206835.7|206785.7|206839.8|206789.8|206842.5|206792.5|206818.7|206768.7|33
1732652720000|2024-11-26 20:25:20|206839.6|206789.6|206840.1|206790.1|206847.2|206797.2|206839.3|206789.3|18
1732652730000|2024-11-26 20:25:30|206839.9|206789.9|206817.1|206767.1|206839.9|206789.9|206800.7|206750.7|22
1732652740000|2024-11-26 20:25:40|206817.9|206767.9|206806.5|206756.5|206838.7|206788.7|206806.5|206756.5|23
1732652750000|2024-11-26 20:25:50|206811.6|206761.6|206801.9|206751.9|206818.8|206768.8|206790.9|206740.9|25
1732652760000|2024-11-26 20:26:00|206803.9|206753.9|206809.1|206759.1|206811.3|206761.3|206803|206753|26
1732652770000|2024-11-26 20:26:10|206807.7|206757.7|206806.8|206756.8|206808.8|206758.8|206801.7|206751.7|19
1732652780000|2024-11-26 20:26:20|206803.7|206753.7|206798.6|206748.6|206811.5|206761.5|206798.6|206748.6|26
1732652790000|2024-11-26 20:26:30|206801.5|206751.5|206808.1|206758.1|206809.8|206759.8|206794.2|206744.2|21
1732652800000|2024-11-26 20:26:40|206809.7|206759.7|206807.9|206757.9|206812.8|206762.8|206801.9|206751.9|25
1732652810000|2024-11-26 20:26:50|206802.5|206752.5|206834.8|206784.8|206837.2|206787.2|206802.5|206752.5|23
1732652820000|2024-11-26 20:27:00|206837.9|206787.9|206827.5|206777.5|206837.9|206787.9|206824.8|206774.8|27
1732652830000|2024-11-26 20:27:10|206828.1|206778.1|206845.2|206795.2|206850.3|206800.3|206825.9|206775.9|21
1732652840000|2024-11-26 20:27:20|206846.2|206796.2|206845.9|206795.9|206853.4|206803.4|206843.2|206793.2|26
1732652850000|2024-11-26 20:27:30|206846.3|206796.3|206844.9|206794.9|206846.7|206796.7|206843|206793|9
1732652860000|2024-11-26 20:27:40|206843.9|206793.9|206810.8|206760.8|206845.1|206795.1|206810.8|206760.8|11
1732652870000|2024-11-26 20:27:50|206810.4|206760.4|206806.6|206756.6|206812.4|206762.4|206805.4|206755.4|14
1732652880000|2024-11-26 20:28:00|206809.5|206759.5|206801.4|206751.4|206809.5|206759.5|206789.7|206739.7|32
1732652890000|2024-11-26 20:28:10|206800.5|206750.5|206802.5|206752.5|206804.2|206754.2|206799.2|206749.2|16
1732652900000|2024-11-26 20:28:20|206800.2|206750.2|206771|206721|206800.2|206750.2|206753.4|206703.4|26
1732652910000|2024-11-26 20:28:30|206765.3|206715.3|206780.9|206730.9|206785|206735|206764.4|206714.4|31
1732652920000|2024-11-26 20:28:40|206781.8|206731.8|206793.1|206743.1|206796.8|206746.8|206778.4|206728.4|10
1732652930000|2024-11-26 20:28:50|206793.3|206743.3|206803|206753|206803.8|206753.8|206789.8|206739.8|20
1732652940000|2024-11-26 20:29:00|206804.8|206754.8|206825.1|206775.1|206825.1|206775.1|206801.9|206751.9|32
1732652950000|2024-11-26 20:29:10|206821.3|206771.3|206822.8|206772.8|206829.9|206779.9|206817.1|206767.1|27
1732652960000|2024-11-26 20:29:20|206824.4|206774.4|206810.7|206760.7|206829.7|206779.7|206803.4|206753.4|33
1732652970000|2024-11-26 20:29:30|206810.4|206760.4|206813.2|206763.2|206818.3|206768.3|206809.9|206759.9|18
1732652980000|2024-11-26 20:29:40|206817.4|206767.4|206813|206763|206820.3|206770.3|206804.6|206754.6|35
1732652990000|2024-11-26 20:29:50|206814.7|206764.7|206815.5|206765.5|206821.4|206771.4|206810.5|206760.5|28
1732653000000|2024-11-26 20:30:00|206801.6|206751.6|206808.2|206758.2|206813.2|206763.2|206801.1|206751.1|36
1732653010000|2024-11-26 20:30:10|206809.9|206759.9|206808.3|206758.3|206813.8|206763.8|206803.5|206753.5|24
1732653020000|2024-11-26 20:30:20|206808.2|206758.2|206806|206756|206812.9|206762.9|206800|206750|22
1732653030000|2024-11-26 20:30:30|206806.1|206756.1|206807.3|206757.3|206816.3|206766.3|206797.1|206747.1|27
1732653040000|2024-11-26 20:30:40|206813.2|206763.2|206808.8|206758.8|206814.2|206764.2|206795.9|206745.9|28
1732653050000|2024-11-26 20:30:50|206810.5|206760.5|206810.8|206760.8|206814.3|206764.3|206798.3|206748.3|25
1732653060000|2024-11-26 20:31:00|206802.7|206752.7|206809.6|206759.6|206813.7|206763.7|206800.8|206750.8|30
1732653070000|2024-11-26 20:31:10|206808.7|206758.7|206860.9|206810.9|206860.9|206810.9|206808.7|206758.7|25
1732653080000|2024-11-26 20:31:20|206860.6|206810.6|206870.5|206820.5|206872.1|206822.1|206847.6|206797.6|20
1732653090000|2024-11-26 20:31:30|206872.5|206822.5|206870.9|206820.9|206872.7|206822.7|206866|206816|21
1732653100000|2024-11-26 20:31:40|206879.9|206829.9|206865|206815|206879.9|206829.9|206860.5|206810.5|19
1732653110000|2024-11-26 20:31:50|206863.8|206813.8|206864.7|206814.7|206864.7|206814.7|206863.8|206813.8|2
1732653120000|2024-11-26 20:32:00|206859.4|206809.4|206866.2|206816.2|206870.2|206820.2|206859.4|206809.4|11
1732653130000|2024-11-26 20:32:10|206867|206817|206864.2|206814.2|206867|206817|206861.2|206811.2|8
1732653140000|2024-11-26 20:32:20|206860.8|206810.8|206856.2|206806.2|206860.9|206810.9|206840.7|206790.7|17
1732653150000|2024-11-26 20:32:30|206854.5|206804.5|206858.9|206808.9|206860.3|206810.3|206854.5|206804.5|21
1732653160000|2024-11-26 20:32:40|206856|206806|206872.8|206822.8|206872.8|206822.8|206855.8|206805.8|20
1732653170000|2024-11-26 20:32:50|206872.7|206822.7|206862.4|206812.4|206874.3|206824.3|206860.2|206810.2|32
1732653180000|2024-11-26 20:33:00|206871.5|206821.5|206864.1|206814.1|206871.5|206821.5|206860.4|206810.4|15
1732653190000|2024-11-26 20:33:10|206865.3|206815.3|206866|206816|206870.2|206820.2|206856.2|206806.2|16
1732653200000|2024-11-26 20:33:20|206864.9|206814.9|206865.2|206815.2|206867.7|206817.7|206859.6|206809.6|11
1732653210000|2024-11-26 20:33:30|206863.8|206813.8|206860.4|206810.4|206863.8|206813.8|206857.6|206807.6|11
1732653220000|2024-11-26 20:33:40|206863.1|206813.1|206849.9|206799.9|206863.1|206813.1|206842.4|206792.4|16
1732653230000|2024-11-26 20:33:50|206852.3|206802.3|206843.6|206793.6|206859|206809|206843.6|206793.6|14
1732653240000|2024-11-26 20:34:00|206845.2|206795.2|206795.3|206745.3|206845.2|206795.2|206788.3|206738.3|18
1732653250000|2024-11-26 20:34:10|206795.1|206745.1|206798.6|206748.6|206811|206761|206792.1|206742.1|12
1732653260000|2024-11-26 20:34:20|206798.4|206748.4|206755.1|206705.1|206805.4|206755.4|206752.6|206702.6|19
1732653270000|2024-11-26 20:34:30|206752.3|206702.3|206765.4|206715.4|206767.6|206717.6|206752.3|206702.3|13
1732653280000|2024-11-26 20:34:40|206762.2|206712.2|206762.8|206712.8|206766.6|206716.6|206755.5|206705.5|21
1732653290000|2024-11-26 20:34:50|206761.9|206711.9|206756.8|206706.8|206761.9|206711.9|206756.8|206706.8|7
1732653300000|2024-11-26 20:35:00|206755.8|206705.8|206771.7|206721.7|206775.1|206725.1|206755.8|206705.8|14
1732653310000|2024-11-26 20:35:10|206774.3|206724.3|206792.6|206742.6|206792.6|206742.6|206774.3|206724.3|4
1732653320000|2024-11-26 20:35:20|206789.1|206739.1|206812.6|206762.6|206821.3|206771.3|206789.1|206739.1|18
1732653330000|2024-11-26 20:35:30|206818|206768|206841|206791|206841|206791|206818|206768|28
1732653340000|2024-11-26 20:35:40|206838.1|206788.1|206830.3|206780.3|206844.6|206794.6|206830.3|206780.3|15
1732653350000|2024-11-26 20:35:50|206835.7|206785.7|206863.4|206813.4|206867|206817|206831.8|206781.8|20
1732653360000|2024-11-26 20:36:00|206866.6|206816.6|206867.9|206817.9|206876.3|206826.3|206855.3|206805.3|22
1732653370000|2024-11-26 20:36:10|206869.1|206819.1|206860.8|206810.8|206869.1|206819.1|206843.5|206793.5|18
1732653380000|2024-11-26 20:36:20|206858.7|206808.7|206857.8|206807.8|206866.9|206816.9|206852.4|206802.4|20
1732653390000|2024-11-26 20:36:30|206860.2|206810.2|206864.2|206814.2|206867.8|206817.8|206855.7|206805.7|26
1732653400000|2024-11-26 20:36:40|206865|206815|206863.7|206813.7|206869.9|206819.9|206861.5|206811.5|21
1732653410000|2024-11-26 20:36:50|206868.1|206818.1|206888.7|206838.7|206894|206844|206862.9|206812.9|19
1732653420000|2024-11-26 20:37:00|206875|206825|206879.9|206829.9|206885.7|206835.7|206871.9|206821.9|19
1732653430000|2024-11-26 20:37:10|206882.1|206832.1|206887.8|206837.8|206892.6|206842.6|206876.7|206826.7|10
1732653440000|2024-11-26 20:37:20|206882.2|206832.2|206909.5|206859.5|206909.5|206859.5|206878.4|206828.4|16
1732653450000|2024-11-26 20:37:30|206903.4|206853.4|206892.8|206842.8|206913.9|206863.9|206892.8|206842.8|14
1732653460000|2024-11-26 20:37:40|206895.8|206845.8|206877.6|206827.6|206895.8|206845.8|206838.7|206788.7|9
1732653470000|2024-11-26 20:37:50|206877.1|206827.1|206902.1|206812.1|206902.1|206827.1|206877.1|206806.8|16
1732653480000|2024-11-26 20:38:00|206904.3|206814.3|206905|206815|206905.1|206815.1|206904.3|206814.3|4
1732653490000|2024-11-26 20:38:10|206902.9|206812.9|206902.9|206812.9|206902.9|206812.9|206902.9|206812.9|1
1732653500000|2024-11-26 20:38:20|206904.4|206814.4|206850.8|206800.8|206906.9|206836.1|206842.7|206792.7|24
1732653510000|2024-11-26 20:38:30|206851|206801|206851.1|206801.1|206851.3|206801.3|206845.4|206795.4|26
1732653520000|2024-11-26 20:38:40|206852.8|206802.8|206852.6|206802.6|206853.6|206803.6|206852.6|206802.6|15
1732653530000|2024-11-26 20:38:50|206852.4|206802.4|206848.4|206798.4|206855|206805|206846.3|206796.3|20
1732653540000|2024-11-26 20:39:00|206859.5|206809.5|206854.9|206804.9|206859.5|206809.5|206849|206799|30
1732653550000|2024-11-26 20:39:10|206857.8|206807.8|206856.2|206806.2|206857.9|206807.9|206852.3|206802.3|26
1732653560000|2024-11-26 20:39:20|206856.4|206806.4|206860.8|206810.8|206869.8|206819.8|206848.9|206798.9|29
1732653570000|2024-11-26 20:39:30|206857.5|206807.5|206857.8|206807.8|206864.5|206814.5|206853|206803|13
1732653580000|2024-11-26 20:39:40|206860.2|206810.2|206861.4|206811.4|206871.2|206821.2|206858.5|206808.5|14
1732653590000|2024-11-26 20:39:50|206858.9|206808.9|206830.3|206780.3|206861.3|206811.3|206829.8|206779.8|17
1732653600000|2024-11-26 20:40:00|206829.8|206779.8|206828.7|206778.7|206829.8|206779.8|206827.5|206777.5|4
1732653610000|2024-11-26 20:40:10|206827.6|206777.6|206861.2|206811.2|206870.3|206820.3|206827.6|206777.6|13
1732653620000|2024-11-26 20:40:20|206862|206812|206881.8|206831.8|206881.8|206831.8|206861|206811|17
1732653630000|2024-11-26 20:40:30|206878.2|206828.2|206905|206855|206912.5|206862.5|206878.2|206828.2|17
1732653640000|2024-11-26 20:40:40|206907.2|206857.2|206910.7|206860.7|206919.4|206869.4|206899.1|206849.1|18
1732653650000|2024-11-26 20:40:50|206908.4|206858.4|206875.4|206825.4|206908.4|206858.4|206865.6|206815.6|22
1732653660000|2024-11-26 20:41:00|206875|206825|206871.5|206821.5|206883.2|206833.2|206871.5|206821.5|22
1732653670000|2024-11-26 20:41:10|206869.1|206819.1|206869.6|206819.6|206874.8|206824.8|206865|206815|13
1732653680000|2024-11-26 20:41:20|206869.4|206819.4|206871.8|206821.8|206876.2|206826.2|206869.4|206819.4|13
1732653690000|2024-11-26 20:41:30|206869.1|206819.1|206871.8|206821.8|206881.7|206831.7|206869.1|206819.1|14
1732653700000|2024-11-26 20:41:40|206873.1|206823.1|206859.3|206809.3|206882.8|206832.8|206844.6|206794.6|27
1732653710000|2024-11-26 20:41:50|206858.3|206808.3|206857.1|206807.1|206859.7|206809.7|206851.6|206801.6|13
1732653720000|2024-11-26 20:42:00|206859.6|206809.6|206806.1|206756.1|206862.4|206812.4|206803.7|206753.7|20
1732653730000|2024-11-26 20:42:10|206809.5|206759.5|206820.3|206770.3|206822.2|206772.2|206806.1|206756.1|23
1732653740000|2024-11-26 20:42:20|206824.1|206774.1|206822.5|206772.5|206826.4|206776.4|206818|206768|21
1732653750000|2024-11-26 20:42:30|206822.4|206772.4|206823.7|206773.7|206825.2|206775.2|206818.1|206768.1|14
1732653760000|2024-11-26 20:42:40|206820.6|206770.6|206835.9|206785.9|206836.4|206786.4|206819.2|206769.2|19
1732653770000|2024-11-26 20:42:50|206832.6|206782.6|206832.1|206782.1|206837.3|206787.3|206832.1|206782.1|19
1732653780000|2024-11-26 20:43:00|206833.9|206783.9|206832.1|206782.1|206837.3|206787.3|206832|206782|22
1732653790000|2024-11-26 20:43:10|206833.9|206783.9|206836.4|206786.4|206842.7|206792.7|206832.1|206782.1|20
1732653800000|2024-11-26 20:43:20|206837.7|206787.7|206837.7|206787.7|206847.4|206797.4|206808.5|206758.5|29
1732653810000|2024-11-26 20:43:30|206845.9|206795.9|206843.8|206793.8|206847.9|206797.9|206841.3|206791.3|28
1732653820000|2024-11-26 20:43:40|206840.9|206790.9|206843.9|206793.9|206847|206797|206835.2|206785.2|19
1732653830000|2024-11-26 20:43:50|206842.9|206792.9|206840.2|206790.2|206844.2|206794.2|206838.1|206788.1|14
1732653840000|2024-11-26 20:44:00|206841.4|206791.4|206840.5|206790.5|206843.1|206793.1|206838.7|206788.7|17
1732653850000|2024-11-26 20:44:10|206839.5|206789.5|206842.7|206792.7|206845.1|206795.1|206836.5|206786.5|21
1732653860000|2024-11-26 20:44:20|206843.9|206793.9|206837.2|206787.2|206848.8|206798.8|206827.5|206777.5|17
1732653870000|2024-11-26 20:44:30|206829.2|206779.2|206827.2|206777.2|206835.8|206785.8|206826.3|206776.3|20
1732653880000|2024-11-26 20:44:40|206832.7|206782.7|206829.9|206779.9|206833.8|206783.8|206826.8|206776.8|7
1732653890000|2024-11-26 20:44:50|206827.4|206777.4|206831.4|206781.4|206837.8|206787.8|206825.7|206775.7|15
1732653900000|2024-11-26 20:45:00|206830.1|206780.1|206830.8|206780.8|206833.6|206783.6|206828.4|206778.4|17
1732653910000|2024-11-26 20:45:10|206833.3|206783.3|206821|206771|206838.1|206788.1|206820|206770|17
1732653920000|2024-11-26 20:45:20|206819.8|206769.8|206827.3|206777.3|206831.7|206781.7|206819.8|206769.8|17
1732653930000|2024-11-26 20:45:30|206827.2|206777.2|206826.1|206776.1|206833.1|206783.1|206826.1|206776.1|21
1732653940000|2024-11-26 20:45:40|206830.6|206780.6|206790.2|206740.2|206830.6|206780.6|206770.5|206720.5|27
1732653950000|2024-11-26 20:45:50|206794.9|206744.9|206797.3|206747.3|206799.5|206749.5|206788.2|206738.2|21
1732653960000|2024-11-26 20:46:00|206805.2|206755.2|206850|206800|206866|206816|206796.9|206746.9|27
1732653970000|2024-11-26 20:46:10|206838.9|206788.9|206858.3|206808.3|206861.3|206811.3|206838.2|206788.2|18
1732653980000|2024-11-26 20:46:20|206861.7|206811.7|206857.9|206807.9|206861.7|206811.7|206848.6|206798.6|12
1732653990000|2024-11-26 20:46:30|206859.5|206809.5|206849|206799|206859.5|206809.5|206849|206799|15
1732654000000|2024-11-26 20:46:40|206851.7|206801.7|206846.8|206796.8|206855.1|206805.1|206840.8|206790.8|21
1732654010000|2024-11-26 20:46:50|206842.8|206792.8|206843.7|206793.7|206846.8|206796.8|206840.6|206790.6|29
1732654020000|2024-11-26 20:47:00|206844.3|206794.3|206825.3|206775.3|206844.3|206794.3|206801.8|206751.8|26
1732654030000|2024-11-26 20:47:10|206827.7|206777.7|206824.9|206774.9|206829.8|206779.8|206811.4|206761.4|27
1732654040000|2024-11-26 20:47:20|206821.8|206771.8|206821.9|206771.9|206827.2|206777.2|206806.4|206756.4|29
1732654050000|2024-11-26 20:47:30|206823.8|206773.8|206833.7|206783.7|206837|206787|206818.1|206768.1|16
1732654060000|2024-11-26 20:47:40|206833.6|206783.6|206859.2|206809.2|206873|206823|206830.3|206780.3|19
1732654070000|2024-11-26 20:47:50|206860.2|206810.2|206915.6|206865.6|206915.6|206865.6|206859.9|206809.9|26
1732654080000|2024-11-26 20:48:00|206915|206865|206912.3|206862.3|206915.9|206865.9|206903.9|206853.9|22
1732654090000|2024-11-26 20:48:10|206913.4|206863.4|206899.5|206849.5|206915.3|206865.3|206893.3|206843.3|15
1732654100000|2024-11-26 20:48:20|206869.6|206819.6|206896.5|206806.5|206900|206826.4|206869.6|206805.8|12
1732654110000|2024-11-26 20:48:30|206896.6|206806.6|206895.9|206805.9|206897.4|206807.4|206895.9|206805.9|11
1732654120000|2024-11-26 20:48:40|206898.6|206808.6|206905.9|206815.9|206905.9|206815.9|206898.6|206808.6|3
1732654130000|2024-11-26 20:48:50|206906.2|206816.2|206923.4|206833.4|206924|206834|206906.2|206816.2|17
1732654140000|2024-11-26 20:49:00|206918.4|206828.4|206912.4|206822.4|206920.5|206830.5|206909.1|206819.1|29
1732654150000|2024-11-26 20:49:10|206912.9|206822.9|206917.8|206827.8|206918|206828|206911.6|206821.6|23
1732654160000|2024-11-26 20:49:20|206918.3|206828.3|206917|206827|206921.1|206831.1|206913.3|206823.3|34
1732654170000|2024-11-26 20:49:30|206917.4|206827.4|206900.7|206810.7|206917.4|206831.5|206877.5|206808.5|20
1732654180000|2024-11-26 20:49:40|206901|206811|206901.1|206811.1|206901.1|206811.1|206894.9|206804.9|12
1732654190000|2024-11-26 20:49:50|206899.5|206809.5|206898.5|206808.5|206900.5|206810.5|206898.5|206808.5|6
1732654200000|2024-11-26 20:50:00|206899|206809|206889.6|206799.6|206902.9|206824.2|206872.3|206799.2|23
1732654210000|2024-11-26 20:50:10|206891.5|206801.5|206871.3|206821.3|206896.9|206825.8|206869.9|206801.5|14
1732654220000|2024-11-26 20:50:20|206893.9|206803.9|206894.8|206804.8|206899.8|206824.8|206873.2|206802.5|15
1732654230000|2024-11-26 20:50:30|206895.9|206805.9|206918.7|206868.7|206934|206880.9|206893.4|206803.4|31
1732654240000|2024-11-26 20:50:40|206919.5|206869.5|206921.1|206871.1|206923.8|206873.8|206914.8|206864.8|18
1732654250000|2024-11-26 20:50:50|206913.7|206863.7|206923.2|206873.2|206933|206883|206913.7|206863.7|19
1732654260000|2024-11-26 20:51:00|206922.5|206872.5|206926.8|206876.8|206926.8|206876.8|206922.2|206872.2|12
1732654270000|2024-11-26 20:51:10|206931|206881|206915.9|206865.9|206932.5|206882.5|206909.1|206859.1|21
1732654280000|2024-11-26 20:51:20|206915.7|206865.7|206922.3|206872.3|206923.2|206873.2|206911.9|206861.9|19
1732654290000|2024-11-26 20:51:30|206915.7|206865.7|206922.9|206872.9|206928.4|206878.4|206911.9|206861.9|18
1732654300000|2024-11-26 20:51:40|206932.9|206882.9|206906.1|206856.1|206934.9|206884.9|206906.1|206856.1|15
1732654310000|2024-11-26 20:51:50|206906.2|206856.2|206882|206832|206906.2|206856.2|206872.4|206822.4|17
1732654320000|2024-11-26 20:52:00|206884|206834|206879.2|206829.2|206884.1|206834.1|206879.2|206829.2|6
1732654330000|2024-11-26 20:52:10|206880.8|206830.8|206882|206832|206895.2|206845.2|206880.8|206830.8|9
1732654340000|2024-11-26 20:52:20|206886.5|206836.5|206897.1|206847.1|206897.1|206847.1|206882.3|206832.3|9
1732654350000|2024-11-26 20:52:30|206890.4|206840.4|206853.4|206803.4|206890.4|206840.4|206847.5|206797.5|14
1732654360000|2024-11-26 20:52:40|206856.2|206806.2|206853.2|206803.2|206859.2|206809.2|206843.2|206793.2|33
1732654370000|2024-11-26 20:52:50|206846.2|206796.2|206851.3|206801.3|206858.9|206808.9|206846.2|206796.2|26
1732654380000|2024-11-26 20:53:00|206839.7|206789.7|206826.6|206776.6|206845.9|206795.9|206826.6|206776.6|16
1732654390000|2024-11-26 20:53:10|206807.9|206757.9|206805.9|206755.9|206815.5|206765.5|206801.3|206751.3|24
1732654400000|2024-11-26 20:53:20|206803.2|206753.2|206802.2|206752.2|206810.2|206760.2|206801.2|206751.2|10
1732654410000|2024-11-26 20:53:30|206804.4|206754.4|206733.5|206683.5|206806.2|206756.2|206722.3|206672.3|24
1732654420000|2024-11-26 20:53:40|206731.2|206681.2|206735.8|206685.8|206736.5|206686.5|206729.1|206679.1|19
1732654430000|2024-11-26 20:53:50|206733.2|206683.2|206755.3|206665.3|206757.6|206686.2|206730.9|206659.2|20
1732654440000|2024-11-26 20:54:00|206755.4|206665.4|206749.1|206659.1|206755.4|206665.4|206743.9|206653.9|15
1732654450000|2024-11-26 20:54:10|206749.4|206659.4|206748.1|206658.1|206758.3|206668.3|206748.1|206658.1|14
1732654460000|2024-11-26 20:54:20|206748|206658|206749.4|206659.4|206749.4|206659.4|206745.7|206655.7|8
1732654470000|2024-11-26 20:54:30|206749.7|206659.7|206751.3|206661.3|206752|206662|206741.4|206651.4|16
1732654480000|2024-11-26 20:54:40|206748.4|206658.4|206727|206677|206766|206677|206727|206655.3|27
1732654490000|2024-11-26 20:54:50|206750.6|206660.6|206735|206685|206766.1|206693.1|206728|206660.4|26
1732654500000|2024-11-26 20:55:00|206734.7|206684.7|206738.3|206688.3|206738.8|206688.8|206709.9|206659.9|30
1732654510000|2024-11-26 20:55:10|206729.1|206679.1|206697.2|206647.2|206729.1|206679.1|206690.7|206640.7|18
1732654520000|2024-11-26 20:55:20|206697.4|206647.4|206678.8|206628.8|206701.5|206651.5|206667.8|206617.8|17
1732654530000|2024-11-26 20:55:30|206680.2|206630.2|206679.3|206629.3|206683.3|206633.3|206674.8|206624.8|13
1732654540000|2024-11-26 20:55:40|206683.6|206633.6|206677.5|206627.5|206684.3|206634.3|206668.9|206618.9|20
1732654550000|2024-11-26 20:55:50|206678.8|206628.8|206696|206646|206700.8|206650.8|206678.8|206628.8|19
1732654560000|2024-11-26 20:56:00|206699.2|206649.2|206698.1|206648.1|206705.7|206655.7|206697|206647|16
1732654570000|2024-11-26 20:56:10|206700|206650|206695.2|206645.2|206700.7|206650.7|206695.2|206645.2|16
1732654580000|2024-11-26 20:56:20|206696.9|206646.9|206696.9|206646.9|206698.4|206648.4|206695.1|206645.1|5
1732654590000|2024-11-26 20:56:30|206701.2|206651.2|206698.4|206648.4|206703.9|206653.9|206695.9|206645.9|10
1732654600000|2024-11-26 20:56:40|206699.4|206649.4|206735.2|206685.2|206741.5|206691.5|206695.8|206645.8|24
1732654610000|2024-11-26 20:56:50|206728.7|206678.7|206768|206718|206770.9|206720.9|206728.2|206678.2|29
1732654620000|2024-11-26 20:57:00|206760.8|206710.8|206772.9|206722.9|206776.5|206726.5|206760.4|206710.4|31
1732654630000|2024-11-26 20:57:10|206787.4|206737.4|206782.1|206732.1|206790.5|206740.5|206777.7|206727.7|22
1732654640000|2024-11-26 20:57:20|206783.8|206733.8|206782.1|206732.1|206784.6|206734.6|206782.1|206732.1|5
1732654650000|2024-11-26 20:57:30|206788.7|206738.7|206757.6|206707.6|206803.2|206753.2|206751.7|206701.7|19
1732654660000|2024-11-26 20:57:40|206756.7|206706.7|206770.7|206720.7|206773.2|206723.2|206753.8|206703.8|31
1732654670000|2024-11-26 20:57:50|206762.3|206712.3|206747.5|206697.5|206766.7|206716.7|206747.1|206697.1|16
1732654680000|2024-11-26 20:58:00|206750.3|206700.3|206759.2|206709.2|206766.2|206716.2|206748.9|206698.9|17
1732654690000|2024-11-26 20:58:10|206755.5|206705.5|206776|206726|206780.3|206730.3|206755.5|206705.5|21
1732654700000|2024-11-26 20:58:20|206772.9|206722.9|206764.2|206714.2|206783.4|206733.4|206757.6|206707.6|25
1732654710000|2024-11-26 20:58:30|206762.2|206712.2|206767.1|206717.1|206773.1|206723.1|206762.2|206712.2|27
1732654720000|2024-11-26 20:58:40|206760.8|206710.8|206762.5|206712.5|206765.9|206715.9|206759.6|206709.6|9
1732654730000|2024-11-26 20:58:50|206762.2|206712.2|206766|206716|206766|206716|206759.3|206709.3|15
1732654740000|2024-11-26 20:59:00|206764.8|206714.8|206759.7|206709.7|206764.8|206714.8|206753.9|206703.9|22
1732654750000|2024-11-26 20:59:10|206756|206706|206744.8|206694.8|206762.4|206712.4|206744.7|206694.7|25
1732654760000|2024-11-26 20:59:20|206742.5|206692.5|206700.7|206650.7|206743|206693|206680.3|206630.3|17
1732654770000|2024-11-26 20:59:30|206703.6|206653.6|206707|206657|206713.3|206663.3|206703.6|206653.6|14
1732654780000|2024-11-26 20:59:40|206703.5|206653.5|206713.9|206663.9|206717.7|206667.7|206698.1|206648.1|16
1732654790000|2024-11-26 20:59:50|206714|206664|206686|206596|206714|206664|206674.7|206584.7|23
1732654800000|2024-11-26 21:00:00|206678.8|206588.8|206683|206593|206687.8|206597.8|206678.8|206588.8|13
1732654810000|2024-11-26 21:00:10|206686.3|206596.3|206698.5|206608.5|206705.2|206615.2|206685.3|206595.3|19
1732654820000|2024-11-26 21:00:20|206698.7|206608.7|206686.6|206636.6|206714.7|206646|206686.1|206608.2|13
1732654830000|2024-11-26 21:00:30|206686.4|206636.4|206687.4|206637.4|206687.4|206637.4|206685.9|206635.9|4
1732654840000|2024-11-26 21:00:40|206683.4|206633.4|206682.9|206632.9|206685.5|206635.5|206682.7|206632.7|10
1732654850000|2024-11-26 21:00:50|206683.4|206633.4|206683.7|206633.7|206685.5|206635.5|206678.6|206628.6|11
1732654860000|2024-11-26 21:01:00|206683.4|206633.4|206660.9|206610.9|206688.5|206638.5|206660.9|206610.9|15
1732654870000|2024-11-26 21:01:10|206662.5|206612.5|206662.2|206612.2|206671.6|206621.6|206661.5|206611.5|16
1732654880000|2024-11-26 21:01:20|206668.1|206618.1|206665.1|206615.1|206668.1|206618.1|206661.6|206611.6|7
1732654890000|2024-11-26 21:01:30|206667.5|206617.5|206676.4|206626.4|206679.6|206629.6|206664.8|206614.8|15
1732654900000|2024-11-26 21:01:40|206678.1|206628.1|206679.9|206629.9|206679.9|206629.9|206676|206626|4
1732654910000|2024-11-26 21:01:50|206676.4|206626.4|206663.8|206613.8|206676.4|206626.4|206660.1|206610.1|15
1732654920000|2024-11-26 21:02:00|206667.1|206617.1|206662.1|206612.1|206667.1|206617.1|206659.1|206609.1|18
1732654930000|2024-11-26 21:02:10|206661.5|206611.5|206661|206611|206664.8|206614.8|206659.2|206609.2|9
1732654940000|2024-11-26 21:02:20|206662.9|206612.9|206665.6|206615.6|206665.6|206615.6|206661.8|206611.8|6
1732654950000|2024-11-26 21:02:30|206663.5|206613.5|206699.1|206649.1|206701.8|206651.8|206657.3|206607.3|22
1732654960000|2024-11-26 21:02:40|206692|206642|206675.7|206625.7|206692.5|206642.5|206671.4|206621.4|21
1732654970000|2024-11-26 21:02:50|206674.2|206624.2|206727.3|206677.3|206727.8|206677.8|206674.2|206624.2|17
1732654980000|2024-11-26 21:03:00|206728.1|206678.1|206723.7|206673.7|206732.3|206682.3|206722.5|206672.5|9
1732654990000|2024-11-26 21:03:10|206725.4|206675.4|206726.7|206676.7|206727.2|206677.2|206719.4|206669.4|13
1732655000000|2024-11-26 21:03:20|206724.2|206674.2|206727.2|206677.2|206727.2|206677.2|206724.2|206674.2|8
1732655010000|2024-11-26 21:03:30|206725.6|206675.6|206726.9|206676.9|206727.4|206677.4|206719.3|206669.3|7
1732655020000|2024-11-26 21:03:40|206727.6|206677.6|206728.7|206678.7|206728.7|206678.7|206726.9|206676.9|7
1732655030000|2024-11-26 21:03:50|206726.9|206676.9|206749|206699|206749|206699|206726.9|206676.9|10
1732655040000|2024-11-26 21:04:00|206742.7|206692.7|206748.4|206698.4|206751|206701|206742.7|206692.7|16
1732655050000|2024-11-26 21:04:10|206738.4|206688.4|206727.9|206677.9|206741.3|206691.3|206712.3|206662.3|11
1732655060000|2024-11-26 21:04:20|206728.7|206678.7|206732|206682|206733.4|206683.4|206728.7|206678.7|4
1732655070000|2024-11-26 21:04:30|206733.3|206683.3|206733.1|206683.1|206736.2|206686.2|206731.5|206681.5|9
1732655080000|2024-11-26 21:04:40|206734.3|206684.3|206752.7|206702.7|206755.8|206705.8|206733.1|206683.1|17
1732655090000|2024-11-26 21:04:50|206753.6|206703.6|206766|206716|206766|206716|206752.3|206702.3|25
1732655100000|2024-11-26 21:05:00|206767.1|206717.1|206799.2|206749.2|206811|206761|206760.3|206710.3|31
1732655110000|2024-11-26 21:05:10|206805.5|206755.5|206805|206755|206807.7|206757.7|206802.1|206752.1|24
1732655120000|2024-11-26 21:05:20|206806|206756|206813.3|206763.3|206813.3|206763.3|206806|206756|12
1732655130000|2024-11-26 21:05:30|206813.1|206763.1|206812.6|206762.6|206817.5|206767.5|206812.2|206762.2|7
1732655140000|2024-11-26 21:05:40|206803.6|206753.6|206811.4|206761.4|206816.5|206766.5|206803.6|206753.6|15
1732655150000|2024-11-26 21:05:50|206812.6|206762.6|206811.7|206761.7|206812.6|206762.6|206806.8|206756.8|7
1732655160000|2024-11-26 21:06:00|206809.2|206759.2|206810.4|206760.4|206811.3|206761.3|206799.1|206749.1|11
1732655170000|2024-11-26 21:06:10|206809.6|206759.6|206803.4|206753.4|206813.7|206763.7|206803.4|206753.4|10
1732655180000|2024-11-26 21:06:20|206806.4|206756.4|206810.9|206760.9|206813.6|206763.6|206806.2|206756.2|16
1732655190000|2024-11-26 21:06:30|206810.1|206760.1|206803.5|206753.5|206812.9|206762.9|206803.5|206753.5|14
1732655200000|2024-11-26 21:06:40|206808|206758|206804|206754|206808|206758|206799.6|206749.6|11
1732655210000|2024-11-26 21:06:50|206806|206756|206863.1|206813.1|206863.1|206813.1|206791|206741|11
1732655220000|2024-11-26 21:07:00|206857.6|206807.6|206866.9|206816.9|206866.9|206816.9|206857.6|206807.6|3
1732655230000|2024-11-26 21:07:10|206863.7|206813.7|206875.9|206825.9|206878.7|206828.7|206863.7|206813.7|5
1732655240000|2024-11-26 21:07:20|206873.8|206823.8|206866|206816|206875.8|206825.8|206859.4|206809.4|17
1732655250000|2024-11-26 21:07:30|206869.8|206819.8|206866.7|206816.7|206870.3|206820.3|206860.3|206810.3|10
1732655260000|2024-11-26 21:07:40|206868.8|206818.8|206868.3|206818.3|206868.8|206818.8|206859.4|206809.4|7
1732655270000|2024-11-26 21:07:50|206867.3|206817.3|206866.1|206816.1|206872.3|206822.3|206858.3|206808.3|8
1732655280000|2024-11-26 21:08:00|206859.4|206809.4|206873.6|206823.6|206873.6|206823.6|206858.6|206808.6|15
1732655290000|2024-11-26 21:08:10|206872.4|206822.4|206876|206826|206876.4|206826.4|206872.4|206822.4|10
1732655300000|2024-11-26 21:08:20|206872.7|206822.7|206875.5|206825.5|206878.8|206828.8|206872.7|206822.7|14
1732655310000|2024-11-26 21:08:30|206874.8|206824.8|206874.2|206824.2|206876.2|206826.2|206871|206821|14
1732655320000|2024-11-26 21:08:40|206874.3|206824.3|206868|206818|206875.8|206825.8|206868|206818|18
1732655330000|2024-11-26 21:08:50|206869.5|206819.5|206849.7|206799.7|206875.8|206825.8|206820|206770|13
1732655340000|2024-11-26 21:09:00|206849.5|206799.5|206832.5|206782.5|206849.7|206799.7|206831.3|206781.3|8
1732655350000|2024-11-26 21:09:10|206831.7|206781.7|206835.4|206785.4|206835.4|206785.4|206830.7|206780.7|3
1732655360000|2024-11-26 21:09:20|206830.5|206780.5|206831.2|206781.2|206835.3|206785.3|206830.5|206780.5|3
1732655370000|2024-11-26 21:09:30|206832.5|206782.5|206832.6|206782.6|206833.8|206783.8|206832.5|206782.5|3
1732655380000|2024-11-26 21:09:40|206834.5|206784.5|206852.5|206762.5|206853.5|206784.5|206833.3|206762|5
1732655400000|2024-11-26 21:10:00|206850|206760|206822.5|206772.5|206850|206772.5|206822.5|206756.5|4
1732655410000|2024-11-26 21:10:10|206820.6|206770.6|206819.1|206769.1|206824.3|206774.3|206817|206767|14
1732655420000|2024-11-26 21:10:20|206818.9|206768.9|206818.7|206768.7|206843.2|206770.8|206816.3|206753.2|12
1732655430000|2024-11-26 21:10:30|206821.1|206771.1|206821.7|206771.7|206822.2|206772.2|206816.5|206766.5|8
1732655440000|2024-11-26 21:10:40|206818.9|206768.9|206816.6|206766.6|206818.9|206768.9|206814|206764|7
1732655450000|2024-11-26 21:10:50|206820.3|206770.3|206794.2|206744.2|206820.3|206770.3|206787.6|206737.6|16
1732655460000|2024-11-26 21:11:00|206793.4|206743.4|206762.1|206712.1|206793.4|206743.4|206756.6|206706.6|13
1732655470000|2024-11-26 21:11:10|206763.1|206713.1|206761.4|206711.4|206764.6|206714.6|206759.8|206709.8|9
1732655480000|2024-11-26 21:11:20|206760.6|206710.6|206760.9|206710.9|206764.6|206714.6|206753.2|206703.2|10
1732655490000|2024-11-26 21:11:30|206761.2|206711.2|206756.9|206706.9|206761.2|206711.2|206756.4|206706.4|10
1732655500000|2024-11-26 21:11:40|206759.8|206709.8|206758.2|206708.2|206763.3|206713.3|206754.7|206704.7|13
1732655510000|2024-11-26 21:11:50|206754.5|206704.5|206758.8|206708.8|206760.9|206710.9|206754.5|206704.5|16
1732655520000|2024-11-26 21:12:00|206760.2|206710.2|206763|206713|206763.9|206713.9|206753.5|206703.5|11
1732655530000|2024-11-26 21:12:10|206764|206714|206755.9|206705.9|206764|206714|206747.5|206697.5|15
1732655540000|2024-11-26 21:12:20|206756.2|206706.2|206752|206702|206756.2|206706.2|206748.6|206698.6|7
1732655550000|2024-11-26 21:12:30|206752.3|206702.3|206751.3|206701.3|206756.6|206706.6|206749.5|206699.5|13
1732655560000|2024-11-26 21:12:40|206751.2|206701.2|206689.6|206639.6|206752|206702|206683.3|206633.3|15
1732655570000|2024-11-26 21:12:50|206690.7|206640.7|206677.2|206627.2|206690.7|206640.7|206675.9|206625.9|13
1732655580000|2024-11-26 21:13:00|206676.3|206626.3|206688|206638|206697.3|206647.3|206676.3|206626.3|12
1732655590000|2024-11-26 21:13:10|206692.4|206642.4|206693.6|206643.6|206694.3|206644.3|206690.4|206640.4|6
1732655600000|2024-11-26 21:13:20|206699.9|206649.9|206690|206640|206701.7|206651.7|206689.6|206639.6|21
1732655610000|2024-11-26 21:13:30|206692.7|206642.7|206695.5|206645.5|206702.1|206652.1|206692.3|206642.3|9
1732655620000|2024-11-26 21:13:40|206696.2|206646.2|206697.6|206647.6|206702|206652|206687.3|206637.3|18
1732655630000|2024-11-26 21:13:50|206694.8|206644.8|206693.4|206643.4|206701|206651|206690.5|206640.5|12
1732655640000|2024-11-26 21:14:00|206685.6|206635.6|206689.6|206639.6|206695.3|206645.3|206685.6|206635.6|17
1732655650000|2024-11-26 21:14:10|206698.3|206648.3|206685.4|206635.4|206698.3|206648.3|206681.3|206631.3|20
1732655660000|2024-11-26 21:14:20|206683.4|206633.4|206684.5|206634.5|206690.3|206640.3|206681.2|206631.2|9
1732655670000|2024-11-26 21:14:30|206680.2|206630.2|206688.1|206638.1|206691.6|206641.6|206677.2|206627.2|25
1732655680000|2024-11-26 21:14:40|206680.4|206630.4|206677.2|206627.2|206688|206638|206673.1|206623.1|35
1732655690000|2024-11-26 21:14:50|206674.3|206624.3|206678.3|206628.3|206686.1|206636.1|206674.3|206624.3|22
1732655700000|2024-11-26 21:15:00|206680.1|206630.1|206671.2|206621.2|206682.1|206632.1|206667.6|206617.6|8
1732655710000|2024-11-26 21:15:10|206671.8|206621.8|206671.1|206621.1|206672.8|206622.8|206667.2|206617.2|5
1732655720000|2024-11-26 21:15:20|206672.4|206622.4|206669.4|206619.4|206677.6|206627.6|206668.1|206618.1|8
1732655730000|2024-11-26 21:15:30|206668.6|206618.6|206668.4|206618.4|206668.7|206618.7|206666.6|206616.6|8
1732655740000|2024-11-26 21:15:40|206669.3|206619.3|206670.9|206620.9|206672.6|206622.6|206669.3|206619.3|4
1732655750000|2024-11-26 21:15:50|206667.9|206617.9|206667.8|206617.8|206670.5|206620.5|206667.8|206617.8|7
1732655760000|2024-11-26 21:16:00|206672.2|206622.2|206672.4|206622.4|206674.9|206624.9|206666.6|206616.6|9
1732655770000|2024-11-26 21:16:10|206671.4|206621.4|206671.7|206621.7|206671.7|206621.7|206671.4|206621.4|2
1732655780000|2024-11-26 21:16:20|206670.5|206620.5|206671.9|206621.9|206675.4|206625.4|206667.9|206617.9|14
1732655790000|2024-11-26 21:16:30|206671.6|206621.6|206672.7|206622.7|206675.9|206625.9|206669.9|206619.9|18
1732655800000|2024-11-26 21:16:40|206671.4|206621.4|206671.1|206621.1|206673.2|206623.2|206663.9|206613.9|26
1732655810000|2024-11-26 21:16:50|206663.9|206613.9|206668|206618|206681.2|206631.2|206663.3|206613.3|25
1732655820000|2024-11-26 21:17:00|206667.2|206617.2|206672.9|206622.9|206684.1|206634.1|206665.4|206615.4|31
1732655830000|2024-11-26 21:17:10|206677|206627|206679.2|206629.2|206683.6|206633.6|206666|206616|28
1732655840000|2024-11-26 21:17:20|206677.1|206627.1|206685.2|206635.2|206685.2|206635.2|206677.1|206627.1|7
1732655850000|2024-11-26 21:17:30|206684.6|206634.6|206702|206652|206702|206652|206676.5|206626.5|4
1732655860000|2024-11-26 21:17:40|206701.5|206651.5|206702.1|206652.1|206704.1|206654.1|206695.4|206645.4|12
1732655870000|2024-11-26 21:17:50|206701.8|206651.8|206704.1|206654.1|206704.5|206654.5|206695.2|206645.2|17
1732655880000|2024-11-26 21:18:00|206704.2|206654.2|206696.5|206646.5|206706.2|206656.2|206691.4|206641.4|32
1732655890000|2024-11-26 21:18:10|206692.3|206642.3|206700.3|206650.3|206703.7|206653.7|206692.3|206642.3|15
1732655900000|2024-11-26 21:18:20|206702.9|206652.9|206700|206650|206703.6|206653.6|206695|206645|7
1732655910000|2024-11-26 21:18:30|206703.2|206653.2|206700.4|206650.4|206703.2|206653.2|206693.7|206643.7|7
1732655920000|2024-11-26 21:18:40|206702.4|206652.4|206693.9|206643.9|206702.4|206652.4|206685.5|206635.5|22
1732655930000|2024-11-26 21:18:50|206696.1|206646.1|206695.6|206645.6|206697.7|206647.7|206692.6|206642.6|27
1732655940000|2024-11-26 21:19:00|206687.3|206637.3|206656.5|206606.5|206687.3|206637.3|206642|206592|7
1732655950000|2024-11-26 21:19:10|206661.1|206611.1|206658.4|206608.4|206664.6|206614.6|206651.6|206601.6|19
1732655960000|2024-11-26 21:19:20|206657.4|206607.4|206662.3|206612.3|206662.7|206612.7|206653.6|206603.6|15
1732655970000|2024-11-26 21:19:30|206658.6|206608.6|206661.8|206611.8|206662|206612|206658.6|206608.6|10
1732655980000|2024-11-26 21:19:40|206660.5|206610.5|206660.4|206610.4|206661.6|206611.6|206658.1|206608.1|12
1732655990000|2024-11-26 21:19:50|206661.3|206611.3|206658|206608|206661.9|206611.9|206656.8|206606.8|19
1732656000000|2024-11-26 21:20:00|206660.8|206610.8|206658.6|206608.6|206660.8|206610.8|206656|206606|10
1732656010000|2024-11-26 21:20:10|206660.1|206610.1|206669.1|206619.1|206674.2|206624.2|206655.7|206605.7|16
1732656020000|2024-11-26 21:20:20|206670.1|206620.1|206668.7|206618.7|206671|206621|206663.2|206613.2|12
1732656030000|2024-11-26 21:20:30|206667.6|206617.6|206667.5|206617.5|206668.7|206618.7|206661.9|206611.9|5
1732656040000|2024-11-26 21:20:40|206666.7|206616.7|206665.4|206615.4|206669.8|206619.8|206662.3|206612.3|14
1732656050000|2024-11-26 21:20:50|206668.1|206618.1|206669.6|206619.6|206669.6|206619.6|206665.5|206615.5|5
1732656060000|2024-11-26 21:21:00|206667.7|206617.7|206667.7|206617.7|206667.7|206617.7|206667.7|206617.7|1
1732656090000|2024-11-26 21:21:30|206664.5|206614.5|206666|206616|206666|206616|206659.7|206609.7|4
1732656100000|2024-11-26 21:21:40|206666.6|206616.6|206666.6|206616.6|206666.6|206616.6|206666.6|206616.6|1
1732656110000|2024-11-26 21:21:50|206662.1|206612.1|206672.8|206622.8|206673.6|206623.6|206657.5|206607.5|6
1732656120000|2024-11-26 21:22:00|206672|206622|206672.8|206622.8|206672.8|206622.8|206672|206622|4
1732656130000|2024-11-26 21:22:10|206669.8|206619.8|206654.4|206604.4|206669.8|206619.8|206654.4|206604.4|4
1732656140000|2024-11-26 21:22:20|206666.8|206616.8|206666.7|206616.7|206670.1|206620.1|206661.9|206611.9|8
1732656150000|2024-11-26 21:22:30|206667.4|206617.4|206666.8|206616.8|206667.4|206617.4|206666.8|206616.8|2
1732656160000|2024-11-26 21:22:40|206661.4|206611.4|206660.6|206610.6|206667.4|206617.4|206656.5|206606.5|8
1732656170000|2024-11-26 21:22:50|206663.4|206613.4|206664.9|206614.9|206664.9|206614.9|206663.4|206613.4|2
1732656180000|2024-11-26 21:23:00|206667|206617|206670.7|206620.7|206674|206624|206656.6|206606.6|10
1732656190000|2024-11-26 21:23:10|206673.3|206623.3|206692|206642|206692|206642|206673.3|206623.3|9
1732656200000|2024-11-26 21:23:20|206693.6|206643.6|206687.5|206637.5|206694.2|206644.2|206687.1|206637.1|10
1732656210000|2024-11-26 21:23:30|206691.3|206641.3|206687.9|206637.9|206696|206646|206687.6|206637.6|14
1732656220000|2024-11-26 21:23:40|206690.4|206640.4|206688.6|206638.6|206695.3|206645.3|206688.6|206638.6|11
1732656230000|2024-11-26 21:23:50|206691.4|206641.4|206686.8|206636.8|206691.4|206641.4|206686.8|206636.8|3
1732656240000|2024-11-26 21:24:00|206682|206632|206679|206629|206682|206632|206671.1|206621.1|13
1732656250000|2024-11-26 21:24:10|206679.7|206629.7|206689.3|206639.3|206689.3|206639.3|206678.4|206628.4|4
1732656260000|2024-11-26 21:24:20|206683.8|206633.8|206676.6|206626.6|206688.8|206638.8|206671.1|206621.1|6
1732656270000|2024-11-26 21:24:30|206679|206629|206682.8|206632.8|206685.8|206635.8|206676.7|206626.7|24
1732656280000|2024-11-26 21:24:40|206683.1|206633.1|206679.7|206629.7|206685.5|206635.5|206679.6|206629.6|9
1732656290000|2024-11-26 21:24:50|206685.4|206635.4|206682.5|206632.5|206685.4|206635.4|206675|206625|16
1732656300000|2024-11-26 21:25:00|206677.7|206627.7|206677.9|206627.9|206683.1|206633.1|206669.8|206619.8|10
1732656310000|2024-11-26 21:25:10|206670.3|206620.3|206680.1|206630.1|206683|206633|206670.2|206620.2|14
1732656320000|2024-11-26 21:25:20|206678.8|206628.8|206674.4|206624.4|206681.2|206631.2|206668.4|206618.4|11
1732656330000|2024-11-26 21:25:30|206669.4|206619.4|206678.7|206628.7|206678.7|206628.7|206669.4|206619.4|9
1732656340000|2024-11-26 21:25:40|206670.5|206620.5|206672.2|206622.2|206680|206630|206665.6|206615.6|22
1732656350000|2024-11-26 21:25:50|206680.4|206630.4|206678.1|206628.1|206681.5|206631.5|206667.8|206617.8|18
1732656360000|2024-11-26 21:26:00|206678.9|206628.9|206679|206629|206681|206631|206666.8|206616.8|21
1732656370000|2024-11-26 21:26:10|206675.3|206625.3|206679.2|206629.2|206679.2|206629.2|206667.7|206617.7|19
1732656380000|2024-11-26 21:26:20|206676.7|206626.7|206681.9|206631.9|206681.9|206631.9|206665.2|206615.2|14
1732656390000|2024-11-26 21:26:30|206681.8|206631.8|206679.7|206629.7|206682.6|206632.6|206671.9|206621.9|13
1732656400000|2024-11-26 21:26:40|206678.7|206628.7|206675.2|206625.2|206678.7|206628.7|206670.1|206620.1|5
1732656410000|2024-11-26 21:26:50|206678.2|206628.2|206674.8|206624.8|206678.7|206628.7|206669.8|206619.8|9
1732656420000|2024-11-26 21:27:00|206676.8|206626.8|206677.4|206627.4|206677.4|206627.4|206674.8|206624.8|10
1732656430000|2024-11-26 21:27:10|206675.2|206625.2|206677.4|206627.4|206677.4|206627.4|206675.2|206625.2|8
1732656440000|2024-11-26 21:27:20|206673.6|206623.6|206673.6|206623.6|206673.6|206623.6|206673.6|206623.6|1
1732656450000|2024-11-26 21:27:30|206668.9|206618.9|206674.7|206624.7|206677.7|206627.7|206668.9|206618.9|6
1732656460000|2024-11-26 21:27:40|206672.4|206622.4|206674.7|206624.7|206677.9|206627.9|206672.4|206622.4|14
1732656470000|2024-11-26 21:27:50|206677.5|206627.5|206675.6|206625.6|206680.6|206630.6|206674.8|206624.8|6
1732656480000|2024-11-26 21:28:00|206668.1|206618.1|206674.5|206624.5|206674.5|206624.5|206668.1|206618.1|5
1732656490000|2024-11-26 21:28:10|206674.8|206624.8|206683.5|206633.5|206690.2|206640.2|206674.8|206624.8|13
1732656500000|2024-11-26 21:28:20|206686.3|206636.3|206677.3|206627.3|206686.3|206636.3|206672.5|206622.5|14
1732656510000|2024-11-26 21:28:30|206681.1|206631.1|206681.2|206631.2|206687.9|206637.9|206681.1|206631.1|8
1732656520000|2024-11-26 21:28:40|206688.5|206638.5|206686.1|206636.1|206688.5|206638.5|206679|206629|16
1732656530000|2024-11-26 21:28:50|206685|206635|206675.6|206625.6|206685|206635|206673.8|206623.8|14
1732656540000|2024-11-26 21:29:00|206679.9|206629.9|206681|206631|206685.2|206635.2|206665.9|206615.9|15
1732656550000|2024-11-26 21:29:10|206677.9|206627.9|206680.9|206630.9|206682.6|206632.6|206663.7|206613.7|21
1732656560000|2024-11-26 21:29:20|206677.9|206627.9|206682.8|206632.8|206682.8|206632.8|206677.9|206627.9|5
1732656570000|2024-11-26 21:29:30|206677|206627|206676.2|206626.2|206684.3|206634.3|206676.2|206626.2|10
1732656580000|2024-11-26 21:29:40|206681.2|206631.2|206664.6|206614.6|206681.2|206631.2|206664.6|206614.6|10
1732656590000|2024-11-26 21:29:50|206663.3|206613.3|206669.1|206619.1|206670.1|206620.1|206663.3|206613.3|8
1732656600000|2024-11-26 21:30:00|206673.5|206623.5|206703.3|206653.3|206707|206657|206673.5|206623.5|19
1732656610000|2024-11-26 21:30:10|206699.1|206649.1|206722.6|206632.6|206723.3|206653.5|206699.1|206631.4|8
1732656620000|2024-11-26 21:30:20|206727.1|206637.1|206727.4|206637.4|206732.3|206651.3|206701.3|206634.2|17
1732656630000|2024-11-26 21:30:30|206728.4|206638.4|206752.4|206662.4|206760.2|206670.2|206722.8|206632.8|16
1732656640000|2024-11-26 21:30:40|206750.8|206660.8|206756.2|206666.2|206763.7|206673.7|206750.8|206660.8|11
1732656650000|2024-11-26 21:30:50|206755.5|206665.5|206753.3|206663.3|206758.8|206668.8|206750.4|206660.4|11
1732656660000|2024-11-26 21:31:00|206753.6|206663.6|206751.1|206661.1|206754.9|206664.9|206751.1|206661.1|7
1732656670000|2024-11-26 21:31:10|206749|206659|206746|206656|206752.9|206662.9|206746|206656|9
1732656680000|2024-11-26 21:31:20|206754.9|206664.9|206747|206657|206754.9|206664.9|206747|206657|11
1732656690000|2024-11-26 21:31:30|206754.4|206664.4|206754.9|206664.9|206756.2|206666.2|206748|206658|4
1732656700000|2024-11-26 21:31:40|206752.4|206662.4|206745.8|206655.8|206753.8|206663.8|206745.8|206655.8|9
1732656710000|2024-11-26 21:31:50|206752.4|206662.4|206753.7|206663.7|206757.7|206667.7|206746|206656|18
1732656720000|2024-11-26 21:32:00|206748.6|206658.6|206749.1|206659.1|206760.6|206670.6|206745.4|206655.4|18
1732656730000|2024-11-26 21:32:10|206746.4|206656.4|206750.7|206660.7|206756.8|206666.8|206744.1|206654.1|24
1732656740000|2024-11-26 21:32:20|206755.6|206665.6|206744.9|206654.9|206755.6|206665.6|206743.9|206653.9|10
1732656750000|2024-11-26 21:32:30|206752.9|206662.9|206744.9|206654.9|206758.1|206668.1|206739.2|206649.2|9
1732656760000|2024-11-26 21:32:40|206751.4|206661.4|206747|206657|206756.6|206666.6|206738.9|206648.9|35
1732656770000|2024-11-26 21:32:50|206750.7|206660.7|206736.9|206686.9|206754.5|206686.9|206724|206650.1|19
1732656780000|2024-11-26 21:33:00|206732.4|206682.4|206737.1|206687.1|206737.2|206687.2|206731.1|206681.1|7
1732656790000|2024-11-26 21:33:10|206732.2|206682.2|206752|206662|206757.9|206688.2|206730.9|206659.4|21
1732656800000|2024-11-26 21:33:20|206751.2|206661.2|206752.9|206662.9|206756.6|206693.4|206743.4|206658.2|24
1732656810000|2024-11-26 21:33:30|206759|206669|206721.4|206671.4|206759|206677.6|206721.4|206658.7|22
1732656820000|2024-11-26 21:33:40|206719.3|206669.3|206703.7|206653.7|206719.3|206669.3|206698.8|206648.8|16
1732656830000|2024-11-26 21:33:50|206710.8|206660.8|206702.5|206652.5|206719.1|206669.1|206702.4|206652.4|21
1732656840000|2024-11-26 21:34:00|206698.4|206648.4|206699.6|206649.6|206705|206655|206694.9|206644.9|11
1732656850000|2024-11-26 21:34:10|206710.6|206660.6|206701.9|206651.9|206710.6|206660.6|206695.2|206645.2|7
1732656860000|2024-11-26 21:34:20|206698.1|206648.1|206697.2|206647.2|206704.9|206654.9|206697.2|206647.2|7
1732656870000|2024-11-26 21:34:30|206697.6|206647.6|206700.4|206650.4|206701.2|206651.2|206695.4|206645.4|6
1732656880000|2024-11-26 21:34:40|206707.3|206657.3|206702.2|206652.2|206707.3|206657.3|206694.5|206644.5|6
1732656890000|2024-11-26 21:34:50|206697.6|206647.6|206701.7|206651.7|206711.3|206661.3|206693.9|206643.9|14
1732656900000|2024-11-26 21:35:00|206707.7|206657.7|206709.2|206659.2|206713.6|206663.6|206699.2|206649.2|18
1732656910000|2024-11-26 21:35:10|206706.7|206656.7|206700.1|206650.1|206711.2|206661.2|206699.4|206649.4|18
1732656920000|2024-11-26 21:35:20|206702.6|206652.6|206700.7|206650.7|206714.8|206664.8|206700.7|206650.7|10
1732656930000|2024-11-26 21:35:30|206703.9|206653.9|206706.8|206656.8|206717.2|206667.2|206703.9|206653.9|11
1732656940000|2024-11-26 21:35:40|206713.3|206663.3|206712.3|206662.3|206717.4|206667.4|206700.5|206650.5|20
1732656950000|2024-11-26 21:35:50|206709.7|206659.7|206711.3|206661.3|206715|206665|206700.9|206650.9|21
1732656960000|2024-11-26 21:36:00|206715|206665|206712.2|206662.2|206715|206665|206705.2|206655.2|12
1732656970000|2024-11-26 21:36:10|206707.5|206657.5|206718.6|206668.6|206720.7|206670.7|206707|206657|14
1732656980000|2024-11-26 21:36:20|206724.3|206674.3|206712.3|206662.3|206724.3|206674.3|206706.9|206656.9|14
1732656990000|2024-11-26 21:36:30|206716.8|206666.8|206715.5|206665.5|206723.6|206673.6|206713.8|206663.8|8
1732657000000|2024-11-26 21:36:40|206713.5|206663.5|206713.5|206663.5|206713.5|206663.5|206713.5|206663.5|1
1732657010000|2024-11-26 21:36:50|206709.8|206659.8|206705.9|206655.9|206711.3|206661.3|206704.1|206654.1|8
1732657020000|2024-11-26 21:37:00|206711.5|206661.5|206720.1|206670.1|206728.4|206678.4|206703.1|206653.1|13
1732657030000|2024-11-26 21:37:10|206722.6|206672.6|206720.6|206670.6|206722.6|206672.6|206717.8|206667.8|6
1732657040000|2024-11-26 21:37:20|206718.4|206668.4|206718.4|206668.4|206718.4|206668.4|206718.4|206668.4|1
1732657060000|2024-11-26 21:37:40|206720.6|206670.6|206719.7|206669.7|206720.6|206670.6|206719.7|206669.7|2
1732657070000|2024-11-26 21:37:50|206722.3|206672.3|206719.4|206669.4|206722.3|206672.3|206719.4|206669.4|3
1732657080000|2024-11-26 21:38:00|206717.2|206667.2|206710.9|206660.9|206717.2|206667.2|206701.7|206651.7|18
1732657090000|2024-11-26 21:38:10|206705.1|206655.1|206705.8|206655.8|206711.1|206661.1|206705.1|206655.1|8
1732657100000|2024-11-26 21:38:20|206711.1|206661.1|206705.8|206655.8|206711.1|206661.1|206705.8|206655.8|2
1732657110000|2024-11-26 21:38:30|206713|206663|206712.5|206662.5|206714.9|206664.9|206705|206655|7
1732657120000|2024-11-26 21:38:40|206705.7|206655.7|206711.7|206661.7|206711.7|206661.7|206705.7|206655.7|3
1732657130000|2024-11-26 21:38:50|206714.8|206664.8|206737.7|206687.7|206744.7|206694.7|206714.1|206664.1|12
1732657140000|2024-11-26 21:39:00|206733.3|206683.3|206731.4|206681.4|206741.1|206691.1|206729.5|206679.5|16
1732657150000|2024-11-26 21:39:10|206737.3|206687.3|206737.5|206687.5|206745|206695|206731.1|206681.1|21
1732657160000|2024-11-26 21:39:20|206731.5|206681.5|206737.3|206687.3|206743.8|206693.8|206728.5|206678.5|25
1732657170000|2024-11-26 21:39:30|206730.8|206680.8|206736.8|206686.8|206743.1|206693.1|206730.8|206680.8|21
1732657180000|2024-11-26 21:39:40|206731.2|206681.2|206729.3|206679.3|206745.2|206695.2|206724.7|206674.7|32
1732657190000|2024-11-26 21:39:50|206732.5|206682.5|206732.5|206682.5|206742.8|206692.8|206727|206677|39
1732657200000|2024-11-26 21:40:00|206728.8|206678.8|206732.5|206682.5|206743.6|206693.6|206728.8|206678.8|29
1732657210000|2024-11-26 21:40:10|206731.7|206681.7|206734.8|206684.8|206741.6|206691.6|206730.2|206680.2|30
1732657220000|2024-11-26 21:40:20|206733.6|206683.6|206732.7|206682.7|206742.4|206692.4|206723.2|206673.2|34
1732657230000|2024-11-26 21:40:30|206734.7|206684.7|206734.7|206684.7|206742.6|206692.6|206734.3|206684.3|10
1732657240000|2024-11-26 21:40:40|206734.8|206684.8|206742.3|206692.3|206742.5|206692.5|206730.1|206680.1|15
1732657250000|2024-11-26 21:40:50|206734.6|206684.6|206730|206680|206743.8|206693.8|206726.7|206676.7|30
1732657260000|2024-11-26 21:41:00|206742.6|206692.6|206733.3|206683.3|206743.7|206693.7|206729.1|206679.1|18
1732657270000|2024-11-26 21:41:10|206742.3|206692.3|206732.9|206682.9|206743.1|206693.1|206730|206680|20
1732657280000|2024-11-26 21:41:20|206743|206693|206733.8|206683.8|206743|206693|206731.5|206681.5|24
1732657290000|2024-11-26 21:41:30|206734.7|206684.7|206730.1|206680.1|206742.6|206692.6|206729.6|206679.6|25
1732657300000|2024-11-26 21:41:40|206731.2|206681.2|206730.2|206680.2|206739.5|206689.5|206722.6|206672.6|27
1732657310000|2024-11-26 21:41:50|206737.8|206687.8|206732.2|206682.2|206740.7|206690.7|206722.5|206672.5|33
1732657320000|2024-11-26 21:42:00|206728|206678|206729.5|206679.5|206742.9|206692.9|206726.3|206676.3|36
1732657330000|2024-11-26 21:42:10|206726.1|206676.1|206728.1|206678.1|206742.4|206692.4|206724.4|206674.4|36
1732657340000|2024-11-26 21:42:20|206727.3|206677.3|206738.4|206688.4|206743.3|206693.3|206727.3|206677.3|32
1732657350000|2024-11-26 21:42:30|206741.2|206691.2|206732.8|206682.8|206742.1|206692.1|206724.8|206674.8|36
1732657360000|2024-11-26 21:42:40|206740.6|206690.6|206741.1|206691.1|206743|206693|206725.8|206675.8|34
1732657370000|2024-11-26 21:42:50|206735.3|206685.3|206734.9|206684.9|206742.4|206692.4|206724.8|206674.8|36
1732657380000|2024-11-26 21:43:00|206739.8|206689.8|206726.2|206676.2|206743.7|206693.7|206724.5|206674.5|26
1732657390000|2024-11-26 21:43:10|206726.6|206676.6|206719.5|206669.5|206739.6|206689.6|206718|206668|18
1732657410000|2024-11-26 21:43:30|206717.6|206667.6|206712.9|206662.9|206717.6|206667.6|206712.9|206662.9|3
1732657420000|2024-11-26 21:43:40|206715.1|206665.1|206714.7|206664.7|206719.9|206669.9|206711.9|206661.9|19
1732657430000|2024-11-26 21:43:50|206716.8|206666.8|206715.1|206665.1|206717.7|206667.7|206711.2|206661.2|12
1732657440000|2024-11-26 21:44:00|206713.6|206663.6|206715.5|206665.5|206717.1|206667.1|206709.9|206659.9|17
1732657450000|2024-11-26 21:44:10|206713.1|206663.1|206718.2|206668.2|206718.2|206668.2|206713.1|206663.1|2
1732657460000|2024-11-26 21:44:20|206715.9|206665.9|206714.6|206664.6|206718.5|206668.5|206708.6|206658.6|5
1732657470000|2024-11-26 21:44:30|206712.6|206662.6|206712|206662|206721.1|206671.1|206711.6|206661.6|18
1732657480000|2024-11-26 21:44:40|206715.2|206665.2|206710.7|206660.7|206718.8|206668.8|206705.9|206655.9|25
1732657490000|2024-11-26 21:44:50|206711.4|206661.4|206706.2|206656.2|206717.8|206667.8|206705.9|206655.9|21
1732657500000|2024-11-26 21:45:00|206713|206663|206724.7|206634.7|206724.7|206663|206706|206634.7|5
1732657510000|2024-11-26 21:45:10|206729.9|206639.9|206729.9|206639.9|206729.9|206639.9|206729.9|206639.9|1
1732657520000|2024-11-26 21:45:20|206724.7|206634.7|206724.7|206634.7|206724.7|206634.7|206724.7|206634.7|1
1732657530000|2024-11-26 21:45:30|206728.5|206638.5|206740.2|206650.2|206740.2|206650.2|206728.5|206638.5|8
1732657540000|2024-11-26 21:45:40|206737.8|206647.8|206726.8|206636.8|206739|206649|206726.8|206636.8|6
1732657550000|2024-11-26 21:45:50|206727.2|206637.2|206727.5|206637.5|206733.1|206643.1|206727.2|206637.2|4
1732657560000|2024-11-26 21:46:00|206733.5|206643.5|206726.2|206636.2|206737|206647|206726.2|206636.2|8
1732657570000|2024-11-26 21:46:10|206729.6|206639.6|206725.8|206635.8|206731.5|206660|206710|206634.7|5
1732657580000|2024-11-26 21:46:20|206732.2|206642.2|206728.2|206638.2|206734.6|206644.6|206724.9|206634.9|9
1732657600000|2024-11-26 21:46:40|206725|206635|206721.1|206631.1|206725|206635|206721.1|206631.1|3
1732657610000|2024-11-26 21:46:50|206726.2|206636.2|206726.6|206636.6|206726.6|206636.6|206722.7|206632.7|3
1732657620000|2024-11-26 21:47:00|206730.1|206640.1|206724.6|206634.6|206730.1|206640.1|206724.6|206634.6|2
1732657630000|2024-11-26 21:47:10|206722.2|206632.2|206722|206632|206726.7|206636.7|206719.6|206629.6|10
1732657640000|2024-11-26 21:47:20|206723.3|206633.3|206720.7|206630.7|206728.4|206638.4|206720.1|206630.1|9
1732657650000|2024-11-26 21:47:30|206724|206634|206722.5|206632.5|206724|206634|206722.5|206632.5|2
1732657660000|2024-11-26 21:47:40|206727.6|206637.6|206727.6|206637.6|206728.4|206638.4|206720.7|206630.7|8
1732657670000|2024-11-26 21:47:50|206722.8|206632.8|206724.8|206634.8|206729.1|206639.1|206722.8|206632.8|6
1732657680000|2024-11-26 21:48:00|206728.4|206638.4|206724.1|206634.1|206729.5|206639.5|206719.5|206629.5|9
1732657690000|2024-11-26 21:48:10|206721.6|206631.6|206723.2|206633.2|206727.7|206637.7|206719.4|206629.4|4
1732657700000|2024-11-26 21:48:20|206724.4|206634.4|206721.7|206631.7|206726.6|206636.6|206721.7|206631.7|5
1732657710000|2024-11-26 21:48:30|206725.2|206635.2|206721.7|206631.7|206734.3|206644.3|206721.7|206631.7|3
1732657730000|2024-11-26 21:48:50|206716.5|206626.5|206718.5|206628.5|206718.5|206628.5|206716.5|206626.5|2
1732657740000|2024-11-26 21:49:00|206716.5|206626.5|206720.1|206630.1|206733|206643|206716.5|206626.5|7
1732657750000|2024-11-26 21:49:10|206727.1|206637.1|206720.1|206630.1|206727.1|206637.1|206720.1|206630.1|2
1732657770000|2024-11-26 21:49:30|206722.7|206632.7|206720.3|206630.3|206726.6|206636.6|206720.3|206630.3|3
1732657780000|2024-11-26 21:49:40|206726.6|206636.6|206731.3|206641.3|206737.7|206647.7|206726.6|206636.6|7
1732657790000|2024-11-26 21:49:50|206733.6|206643.6|206726.6|206636.6|206733.9|206643.9|206726.6|206636.6|6
1732657800000|2024-11-26 21:50:00|206729.1|206639.1|206726.8|206636.8|206738.2|206648.2|206726.8|206636.8|10
1732657810000|2024-11-26 21:50:10|206729.9|206639.9|206725.9|206635.9|206734.4|206644.4|206719.7|206629.7|11
1732657820000|2024-11-26 21:50:20|206732.5|206642.5|206728.4|206638.4|206734.4|206644.4|206726.1|206636.1|5
1732657830000|2024-11-26 21:50:30|206734.1|206644.1|206727.2|206637.2|206734.1|206644.1|206727.2|206637.2|2
1732657840000|2024-11-26 21:50:40|206726.2|206636.2|206726.7|206636.7|206734.2|206644.2|206726.2|206636.2|4
1732657850000|2024-11-26 21:50:50|206725.7|206635.7|206723.7|206633.7|206728.5|206638.5|206719.3|206629.3|6
1732657860000|2024-11-26 21:51:00|206716|206626|206686.7|206596.7|206716|206626|206686.4|206596.4|3
1732657870000|2024-11-26 21:51:10|206688.7|206598.7|206687.9|206597.9|206688.7|206598.7|206687.9|206597.9|2
1732657880000|2024-11-26 21:51:20|206683.7|206593.7|206683.2|206593.2|206684.9|206594.9|206683.2|206593.2|3
1732657910000|2024-11-26 21:51:50|206687.6|206597.6|206688|206598|206688|206598|206687.6|206597.6|2
1732657920000|2024-11-26 21:52:00|206680|206590|206669.5|206579.5|206688.5|206598.5|206669.5|206579.5|3
1732657930000|2024-11-26 21:52:10|206673|206583|206684.6|206594.6|206684.6|206594.6|206673|206583|3
1732657940000|2024-11-26 21:52:20|206692.6|206602.6|206685.7|206595.7|206692.6|206602.6|206685.7|206595.7|3
1732657950000|2024-11-26 21:52:30|206686.2|206596.2|206605.6|206515.6|206689.3|206599.3|206568.9|206478.9|13
1732657960000|2024-11-26 21:52:40|206598|206508|206595.5|206505.5|206598|206508|206590.7|206500.7|5
1732657970000|2024-11-26 21:52:50|206598.8|206508.8|206596|206506|206600.3|206510.3|206593.1|206503.1|5
1732657980000|2024-11-26 21:53:00|206592.5|206502.5|206599|206509|206603.6|206513.6|206592.5|206502.5|10
1732657990000|2024-11-26 21:53:10|206595|206505|206597|206507|206597|206507|206595|206505|2
1732658000000|2024-11-26 21:53:20|206602.8|206512.8|206595.2|206505.2|206602.8|206512.8|206595.2|206505.2|7
1732658010000|2024-11-26 21:53:30|206601.7|206511.7|206596.3|206506.3|206618.5|206528.5|206596.3|206506.3|11
1732658020000|2024-11-26 21:53:40|206591.9|206501.9|206588.7|206498.7|206597.3|206507.3|206588.1|206498.1|5
1732658030000|2024-11-26 21:53:50|206590.6|206500.6|206592.4|206502.4|206598.6|206508.6|206590.6|206500.6|5
1732658040000|2024-11-26 21:54:00|206581.6|206491.6|206569.9|206479.9|206581.6|206491.6|206567.1|206477.1|6
1732658050000|2024-11-26 21:54:10|206570.9|206480.9|206575.2|206485.2|206578.9|206488.9|206567.8|206477.8|8
1732658060000|2024-11-26 21:54:20|206578.7|206488.7|206590.9|206500.9|206599.6|206509.6|206578.7|206488.7|5
1732658080000|2024-11-26 21:54:40|206595.4|206505.4|206587.9|206497.9|206595.4|206505.4|206587.9|206497.9|2
1732658090000|2024-11-26 21:54:50|206593.8|206503.8|206591.5|206501.5|206593.9|206503.9|206582.8|206492.8|5
1732658100000|2024-11-26 21:55:00|206594.8|206504.8|206588.6|206498.6|206594.8|206504.8|206580.4|206490.4|8
1732658110000|2024-11-26 21:55:10|206590.8|206500.8|206592.7|206502.7|206592.7|206502.7|206590.8|206500.8|2
1732658120000|2024-11-26 21:55:20|206589.1|206499.1|206589.4|206499.4|206589.9|206499.9|206588.1|206498.1|6
1732658140000|2024-11-26 21:55:40|206587.9|206497.9|206575|206485|206588.4|206498.4|206575|206485|4
1732658150000|2024-11-26 21:55:50|206577|206487|206577|206487|206577|206487|206577|206487|1
1732658160000|2024-11-26 21:56:00|206580.9|206490.9|206573.3|206483.3|206580.9|206490.9|206557|206467|7
1732658170000|2024-11-26 21:56:10|206561.4|206471.4|206561.1|206471.1|206561.4|206471.4|206558|206468|3
1732658180000|2024-11-26 21:56:20|206569.6|206479.6|206560.1|206470.1|206569.6|206479.6|206560.1|206470.1|2
1732658190000|2024-11-26 21:56:30|206575.2|206485.2|206565.5|206475.5|206575.2|206485.2|206561.4|206471.4|5
1732658200000|2024-11-26 21:56:40|206560.5|206470.5|206566.8|206476.8|206574.1|206484.1|206560.5|206470.5|4
1732658210000|2024-11-26 21:56:50|206573.7|206483.7|206573.7|206483.7|206573.7|206483.7|206573.7|206483.7|1
1732658220000|2024-11-26 21:57:00|206566.5|206476.5|206574.7|206484.7|206574.7|206484.7|206566.5|206476.5|6
1732658230000|2024-11-26 21:57:10|206574.2|206484.2|206575.2|206485.2|206575.2|206485.2|206574|206484|3
1732658240000|2024-11-26 21:57:20|206583.9|206493.9|206583.9|206493.9|206583.9|206493.9|206583.9|206493.9|1
1732658250000|2024-11-26 21:57:30|206573.9|206483.9|206572.4|206482.4|206573.9|206483.9|206571.5|206481.5|3
1732658260000|2024-11-26 21:57:40|206564|206474|206577|206487|206578.5|206488.5|206564|206474|5
1732658270000|2024-11-26 21:57:50|206564.5|206474.5|206568.5|206478.5|206577|206487|206557.5|206467.5|11
1732658280000|2024-11-26 21:58:00|206567|206477|206572.9|206482.9|206582.9|206492.9|206565.5|206475.5|11
1732658290000|2024-11-26 21:58:10|206583.5|206493.5|206583.5|206493.5|206584.9|206494.9|206573.4|206483.4|17
1732658300000|2024-11-26 21:58:20|206574.5|206484.5|206573.7|206483.7|206577.5|206487.5|206570.4|206480.4|19
1732658310000|2024-11-26 21:58:30|206577|206487|206576.5|206486.5|206581.5|206491.5|206560|206470|13
1732658320000|2024-11-26 21:58:40|206579.5|206489.5|206586|206496|206586|206496|206562.5|206472.5|7
1732658330000|2024-11-26 21:58:50|206562.5|206472.5|206575.5|206485.5|206585.9|206495.9|206562.5|206472.5|9
1732658340000|2024-11-26 21:59:00|206582.5|206492.5|206582|206492|206589.4|206499.4|206574.9|206484.9|13
1732658350000|2024-11-26 21:59:10|206581.5|206491.5|206582|206492|206582|206492|206581.5|206491.5|2
1732658360000|2024-11-26 21:59:20|206582.4|206492.4|206570|206480|206585.4|206495.4|206562.9|206472.9|8
1732658370000|2024-11-26 21:59:30|206578.9|206488.9|206579.3|206489.3|206583.6|206493.6|206568.4|206478.4|19
1732658380000|2024-11-26 21:59:40|206581.7|206491.7|206631.3|206321.3|206743.8|206493|206575.7|206320.8|20
1732658390000|2024-11-26 21:59:50|206635|206325|206665.7|206355.7|206667.3|206357.3|206635|206325|16
1732658410000|2024-11-26 22:00:10|206669.9|206359.9|206669.9|206359.9|206669.9|206359.9|206669.9|206359.9|1
1732658500000|2024-11-26 22:01:40|206802|206492|206802|206492|206802|206492|206802|206492|1
1732658520000|2024-11-26 22:02:00|206624|206314|206624|206314|206624|206314|206624|206314|1
1732658600000|2024-11-26 22:03:20|206802|206492|206802|206492|206802|206492|206802|206492|1
1732658620000|2024-11-26 22:03:40|207005|206695|207005|206695|207005|206695|207005|206695|1
1732658740000|2024-11-26 22:05:40|206999.9|206689.9|206999.9|206689.9|206999.9|206689.9|206999.9|206689.9|1
1732658790000|2024-11-26 22:06:30|207161.3|206851.3|207053.6|206743.6|207161.3|206851.3|207053.6|206743.6|3
1732658800000|2024-11-26 22:06:40|206952.6|206642.6|206935.5|206625.5|207003.6|206693.6|206935.5|206625.5|3
1732658830000|2024-11-26 22:07:10|206958.4|206648.4|206958.4|206648.4|206958.4|206648.4|206958.4|206648.4|1
1732658860000|2024-11-26 22:07:40|206972.6|206662.6|206926.1|206616.1|206972.6|206662.6|206870.2|206560.2|7
1732658870000|2024-11-26 22:07:50|206931.3|206621.3|206963.8|206653.8|206963.8|206653.8|206931.3|206621.3|10
1732658880000|2024-11-26 22:08:00|206964.9|206654.9|206948.5|206638.5|206970|206660|206948.5|206638.5|8
1732658940000|2024-11-26 22:09:00|206796|206486|206985.3|206675.3|206994.4|206684.4|206796|206486|5
1732658960000|2024-11-26 22:09:20|206990.2|206680.2|207138.8|206828.8|207148.5|206838.5|206982.5|206672.5|7
1732658970000|2024-11-26 22:09:30|207156.8|206846.8|207184.8|206874.8|207184.8|206874.8|207156.8|206846.8|10
1732658980000|2024-11-26 22:09:40|207136.2|206826.2|207144.5|206834.5|207144.5|206834.5|207136.2|206826.2|6
1732659000000|2024-11-26 22:10:00|207140.5|206830.5|207201.1|206891.1|207201.1|206891.1|207140.5|206830.5|2
1732659070000|2024-11-26 22:11:10|207099.1|206789.1|207099.1|206789.1|207099.1|206789.1|207099.1|206789.1|1
1732659090000|2024-11-26 22:11:30|207056.8|206746.8|207056.8|206746.8|207056.8|206746.8|207056.8|206746.8|1
1732659160000|2024-11-26 22:12:40|207145.3|206835.3|207086.5|206776.5|207217.2|206907.2|207086.5|206776.5|3
1732659180000|2024-11-26 22:13:00|207091.2|206781.2|207091.2|206781.2|207091.2|206781.2|207091.2|206781.2|1
1732659190000|2024-11-26 22:13:10|207091.7|206781.7|207063.1|206753.1|207091.7|206781.7|207063.1|206753.1|2
1732659200000|2024-11-26 22:13:20|207063.2|206753.2|207063.2|206753.2|207063.2|206753.2|207063.2|206753.2|1
1732659240000|2024-11-26 22:14:00|207067.6|206757.6|207067.6|206757.6|207067.6|206757.6|207067.6|206757.6|1
1732659390000|2024-11-26 22:16:30|207080.3|206770.3|207080.3|206770.3|207080.3|206770.3|207080.3|206770.3|1
1732659420000|2024-11-26 22:17:00|207149.9|206839.9|207149.9|206839.9|207149.9|206839.9|207149.9|206839.9|1
1732659460000|2024-11-26 22:17:40|207111.4|206801.4|207041.9|206731.9|207111.4|206801.4|207041.9|206731.9|2
1732659470000|2024-11-26 22:17:50|207044.6|206734.6|207044.6|206734.6|207044.6|206734.6|207044.6|206734.6|1
1732659490000|2024-11-26 22:18:10|207159.7|206849.7|207159.7|206849.7|207159.7|206849.7|207159.7|206849.7|1
1732659530000|2024-11-26 22:18:50|207161.4|206851.4|207161.4|206851.4|207161.4|206851.4|207161.4|206851.4|1
1732659550000|2024-11-26 22:19:10|207134.2|206824.2|207113.2|206803.2|207134.2|206824.2|207113.2|206803.2|2
1732659570000|2024-11-26 22:19:30|207112.2|206802.2|207112.2|206802.2|207112.2|206802.2|207112.2|206802.2|1
1732659690000|2024-11-26 22:21:30|207110.2|206800.2|207110.2|206800.2|207110.2|206800.2|207110.2|206800.2|1
1732659790000|2024-11-26 22:23:10|207113.2|206803.2|207113.2|206803.2|207113.2|206803.2|207113.2|206803.2|1
1732659950000|2024-11-26 22:25:50|207117.6|206807.6|207117.6|206807.6|207117.6|206807.6|207117.6|206807.6|1
1732660160000|2024-11-26 22:29:20|207120.7|206810.7|207120.7|206810.7|207120.7|206810.7|207120.7|206810.7|1
1732660180000|2024-11-26 22:29:40|207121.7|206811.7|207121.7|206811.7|207121.7|206811.7|207121.7|206811.7|1
1732660580000|2024-11-26 22:36:20|207116.3|206806.3|207116.3|206806.3|207116.3|206806.3|207116.3|206806.3|1
1732660630000|2024-11-26 22:37:10|207080.7|206770.7|207024|206714|207080.7|206770.7|206989|206679|4
1732660680000|2024-11-26 22:38:00|206995|206685|206995|206685|206995|206685|206995|206685|1
1732660690000|2024-11-26 22:38:10|207019.6|206709.6|207020.6|206710.6|207020.6|206710.6|207019.6|206709.6|2
1732660750000|2024-11-26 22:39:10|206995|206685|206995|206685|206995|206685|206995|206685|1
1732660760000|2024-11-26 22:39:20|206852.8|206542.8|206888.5|206578.5|206888.5|206578.5|206852.8|206542.8|8
1732660770000|2024-11-26 22:39:30|206891.5|206581.5|206906.5|206596.5|206906.5|206596.5|206891.5|206581.5|10
1732660780000|2024-11-26 22:39:40|206907.3|206597.3|206908.6|206598.6|206908.6|206598.6|206907.3|206597.3|2
1732660830000|2024-11-26 22:40:30|206907.8|206597.8|206907.8|206597.8|206907.8|206597.8|206907.8|206597.8|1
1732660980000|2024-11-26 22:43:00|206896.5|206586.5|206896.5|206586.5|206896.5|206586.5|206896.5|206586.5|1
1732660990000|2024-11-26 22:43:10|206979.9|206669.9|206979.9|206669.9|206979.9|206669.9|206979.9|206669.9|1
1732661030000|2024-11-26 22:43:50|206980|206670|206980|206670|206980|206670|206980|206670|1
1732661380000|2024-11-26 22:49:40|206979.9|206669.9|206979.9|206669.9|206979.9|206669.9|206979.9|206669.9|1
1732661630000|2024-11-26 22:53:50|206896.5|206586.5|206896.5|206586.5|206896.5|206586.5|206896.5|206586.5|1
1732661940000|2024-11-26 22:59:00|206979.9|206669.9|206979.9|206669.9|206979.9|206669.9|206979.9|206669.9|1
1732662000000|2024-11-26 23:00:00|206858|206548|206960|206650|207022.7|206712.7|206858|206548|7
1732662010000|2024-11-26 23:00:10|206948.7|206638.7|206820|206510|206962.2|206652.2|206726.7|206416.7|14
1732662030000|2024-11-26 23:00:30|206813.4|206503.4|206793.4|206483.4|206843.6|206533.6|206763.1|206453.1|4
1732662040000|2024-11-26 23:00:40|206820.1|206510.1|206827.9|206517.9|206827.9|206517.9|206820.1|206510.1|2
1732662060000|2024-11-26 23:01:00|206825.3|206515.3|206783.4|206473.4|206827.5|206517.5|206770.4|206460.4|5
1732662070000|2024-11-26 23:01:10|206798|206488|206826.7|206516.7|206826.7|206516.7|206798|206488|3
1732662100000|2024-11-26 23:01:40|206830|206520|206830|206520|206830|206520|206830|206520|1
1732662110000|2024-11-26 23:01:50|206785.5|206475.5|206786|206476|206786|206476|206785.2|206475.2|3
1732662120000|2024-11-26 23:02:00|206786.4|206476.4|206825|206515|206825|206515|206785|206475|11
1732662140000|2024-11-26 23:02:20|206824|206514|206824|206514|206824|206514|206810|206500|7
1732662150000|2024-11-26 23:02:30|206822.4|206512.4|206849.8|206539.8|206856.5|206546.5|206822.4|206512.4|11
1732662160000|2024-11-26 23:02:40|206848.9|206538.9|206849.4|206539.4|206849.4|206539.4|206848.9|206538.9|2
1732662180000|2024-11-26 23:03:00|206849.1|206539.1|206845.4|206535.4|206849.1|206539.1|206843.1|206533.1|3
1732662190000|2024-11-26 23:03:10|206846.9|206536.9|206843.1|206533.1|206846.9|206536.9|206840.7|206530.7|13
1732662200000|2024-11-26 23:03:20|206840.7|206530.7|206840.7|206530.7|206840.7|206530.7|206840.7|206530.7|1
1732662210000|2024-11-26 23:03:30|206843.4|206533.4|206839|206529|206843.4|206533.4|206839|206529|2
1732662230000|2024-11-26 23:03:50|206842.7|206532.7|206843|206533|206844.1|206534.1|206842.1|206532.1|5
1732662240000|2024-11-26 23:04:00|206843.1|206533.1|206844|206534|206850.1|206540.1|206841.1|206531.1|7
1732662250000|2024-11-26 23:04:10|206852|206542|206844.5|206534.5|206852|206542|206844.5|206534.5|2
1732662280000|2024-11-26 23:04:40|206842|206532|206843.5|206533.5|206843.5|206533.5|206842|206532|2
1732662300000|2024-11-26 23:05:00|206839|206529|206843.5|206533.5|206847|206537|206803|206493|10
1732662340000|2024-11-26 23:05:40|206844.5|206534.5|206828.4|206518.4|206846|206536|206828.4|206518.4|5
1732662350000|2024-11-26 23:05:50|206828.2|206518.2|206794.9|206484.9|206846.3|206536.3|206794.9|206484.9|7
1732662360000|2024-11-26 23:06:00|206793.5|206483.5|206829.7|206519.7|206829.7|206519.7|206791|206481|7
1732662370000|2024-11-26 23:06:10|206909.2|206599.2|206829.7|206519.7|206909.2|206599.2|206829.7|206519.7|6
1732662380000|2024-11-26 23:06:20|206827.9|206517.9|206845.1|206535.1|206846.8|206536.8|206820.2|206510.2|6
1732662390000|2024-11-26 23:06:30|206839.8|206529.8|206840|206530|206840|206530|206835.8|206525.8|3
1732662410000|2024-11-26 23:06:50|206843.4|206533.4|206840|206530|206843.4|206533.4|206840|206530|2
1732662420000|2024-11-26 23:07:00|206912|206602|206803|206493|206912|206602|206803|206493|3
1732662440000|2024-11-26 23:07:20|206818.7|206508.7|206803|206493|206818.8|206508.8|206803|206493|5
1732662460000|2024-11-26 23:07:40|206818.7|206508.7|206843.7|206533.7|206965.9|206655.9|206818.7|206508.7|16
1732662470000|2024-11-26 23:07:50|206841.5|206531.5|206827|206517|206841.5|206531.5|206827|206517|11
1732662480000|2024-11-26 23:08:00|206826|206516|206820.7|206510.7|206827|206517|206820.7|206510.7|13
1732662490000|2024-11-26 23:08:10|206820.2|206510.2|206864|206554|206864|206554|206817.9|206507.9|9
1732662500000|2024-11-26 23:08:20|206876.7|206566.7|206873.5|206563.5|206878.2|206568.2|206873.5|206563.5|3
1732662520000|2024-11-26 23:08:40|206868.2|206558.2|206868.2|206558.2|206868.2|206558.2|206868.2|206558.2|1
1732662530000|2024-11-26 23:08:50|206868|206558|206864.9|206554.9|206868|206558|206864.9|206554.9|2
1732662540000|2024-11-26 23:09:00|206860.7|206550.7|206856.2|206546.2|206860.7|206550.7|206856.2|206546.2|4
1732662550000|2024-11-26 23:09:10|206856.3|206546.3|206856.2|206546.2|206856.4|206546.4|206856.2|206546.2|3
1732662560000|2024-11-26 23:09:20|206856.5|206546.5|206843|206555|206856.5|206555|206843|206546.5|3
1732662580000|2024-11-26 23:09:40|206842.7|206553.7|206826.5|206553.7|206842.7|206553.7|206826|206553.7|8
1732662600000|2024-11-26 23:10:00|206826|206576.7|206629.1|206371.4|206826|206576.7|206611.9|206365.2|6
1732662610000|2024-11-26 23:10:10|206625.1|206364.8|206664.3|206408.3|206664.3|206408.3|206616.2|206364.8|8
1732662620000|2024-11-26 23:10:20|206698.7|206388.7|206698.7|206388.7|206698.7|206388.7|206698.7|206388.7|1
1732662630000|2024-11-26 23:10:30|206712|206402|206712|206402|206712|206402|206712|206402|1
1732662650000|2024-11-26 23:10:50|206697|206425|206697|206425|206697|206425|206697|206425|1
1732662660000|2024-11-26 23:11:00|206696|206385|206653|206345|206725|206387.5|206653|206343.9|13
1732662670000|2024-11-26 23:11:10|206652.7|206347|206649.5|206345|206657|206347|206649.5|206342.3|11
1732662680000|2024-11-26 23:11:20|206648.5|206346|206631.4|206352|206648.5|206352|206535|206247|14
1732662690000|2024-11-26 23:11:30||206325.3||206325.3||206325.3||206325.3|1
1732662700000|2024-11-26 23:11:40|206615|206345|206626|206330.3|206629.3|206345|206615|206327|4
1732662710000|2024-11-26 23:11:50|206624.7|206331.7|206631|206345|206646|206385|206619|206331.7|13
1732662720000|2024-11-26 23:12:00|206629.7|206336.3|206621.7|206344.3|206636|206385|206621.7|206336.3|12
1732662730000|2024-11-26 23:12:10|206621|206345|206617|206349|206621|206349|206617|206345|7
1732662740000|2024-11-26 23:12:20|206616.3|206349.7|206596|206353|206616.3|206353|206596|206349.7|3
1732662750000|2024-11-26 23:12:30|206595|206354|206594|206355|206598|206358|206594|206354|3
1732662770000|2024-11-26 23:12:50|206614.3|206351.7|206614.3|206351.7|206614.3|206351.7|206614.3|206351.7|1
1732662780000|2024-11-26 23:13:00|206612.3|206349.7|206615.7|206353|206615.7|206365|206612.3|206349.7|4
1732662790000|2024-11-26 23:13:10|206627.5|206353.7|206616.3|206373|206627.5|206379|206615.7|206353.7|7
1732662800000|2024-11-26 23:13:20|206597||206597||206597||206597||1
1732662810000|2024-11-26 23:13:30|206596||206596||206596||206596||1
1732662820000|2024-11-26 23:13:40|206615.7|206373.7|206615.7|206373.7|206615.7|206373.7|206615.7|206373.7|1
1732662830000|2024-11-26 23:13:50|206616.3|206374.3|206742.2|206432.2|206742.2|206445|206616.3|206374.3|4
1732662840000|2024-11-26 23:14:00|206723|206418|206763|206457|206763|206457|206723|206418|4
1732662850000|2024-11-26 23:14:10|206745|206475|206748.3|206475|206751.7|206475|206745|206475|5
1732662860000|2024-11-26 23:14:20|206747|206435.4|206731.7|206436.3|206747|206436.3|206731.7|206430.5|10
1732662870000|2024-11-26 23:14:30|206730.3|206437.7|206736|206466|206759.4|206466|206730.3|206437.7|13
1732662880000|2024-11-26 23:14:40|206735|206468|206725|206477|206735|206477|206725|206468|10
1732662890000|2024-11-26 23:14:50|206724|206478|206742.3|206466.3|206742.3|206482|206721|206466.3|7
1732662900000|2024-11-26 23:15:00|206741.7|206467|206704|206457|206742.3|206467|206704|206454.3|11
1732662910000|2024-11-26 23:15:10|206703|206457.7|206752.3|206489.7|206753|206493.7|206703|206457.7|6
1732662920000|2024-11-26 23:15:20|206751.7|206490.3|206751.7|206495.7|206754.3|206495.7|206751.7|206490.3|6
1732662930000|2024-11-26 23:15:30|206734|206502|206733|206503|206734|206503|206733|206502|2
1732662940000|2024-11-26 23:15:40|206734|206505|206731|206503|206734|206505|206731|206503|2
1732662950000|2024-11-26 23:15:50|206749|206497|206755.7|206504.3|206755.7|206504.3|206749|206497|5
1732662960000|2024-11-26 23:16:00|206755|206503.7|206757|206519|206757|206519|206755|206503.7|2
1732662970000|2024-11-26 23:16:10||206519.7||206519.7||206519.7||206519.7|1
1732662980000|2024-11-26 23:16:20|206743||206743||206743||206743||1
1732663000000|2024-11-26 23:16:40|206757|206531|206798.3|206531|206798.3|206531|206757|206531|4
1732663010000|2024-11-26 23:16:50|206797.7|206532.3|206791|206535|206797.7|206535|206791|206531|9
1732663020000|2024-11-26 23:17:00|206789.7|206534.3|206788.3|206535.7|206789.7|206535.7|206788.3|206534.3|3
1732663030000|2024-11-26 23:17:10|206787.7|206536.3|206787.7|206536.3|206787.7|206536.3|206787.7|206536.3|1
1732663040000|2024-11-26 23:17:20|206769|206542|206769|206542|206769|206542|206769|206542|1
1732663050000|2024-11-26 23:17:30|206770|206544|206758|206533|206770|206544|206758|206533|3
1732663060000|2024-11-26 23:17:40|206761|206538|206781.7|206532.3|206781.7|206538|206760|206532.3|3
1732663080000|2024-11-26 23:18:00|206781|206531.7|206781|206531.7|206781|206531.7|206781|206531.7|1
1732663090000|2024-11-26 23:18:10|206758|206536|206758|206536|206758|206536|206758|206536|1
1732663100000|2024-11-26 23:18:20|206764|206541|206765.7|206565.7|206766|206565.7|206764|206541|3
1732663130000|2024-11-26 23:18:50|206754|206577.3|206765.7|206565.7|206765.7|206577.3|206754|206565.7|2
1732663140000|2024-11-26 23:19:00|206764|206564|206766|206566|206766|206566|206763|206563|4
1732663150000|2024-11-26 23:19:10|206765.7|206566.3|206765.7|206566.3|206765.7|206566.3|206765.7|206566.3|1
1732663170000|2024-11-26 23:19:30|206766|206546|206766|206546|206766|206546|206766|206546|1
1732663180000|2024-11-26 23:19:40|206765|206547|206765|206547|206765|206547|206765|206547|1
1732663190000|2024-11-26 23:19:50|206765.9|206567.2|206765.9|206567.2|206765.9|206567.2|206765.9|206567.2|1
1732663200000|2024-11-26 23:20:00|206765.5|206566.9|206765.5|206566.9|206765.5|206566.9|206765.5|206566.9|1
1732663220000|2024-11-26 23:20:20|206764|206546|206764|206546|206764|206546|206764|206546|1
1732663240000|2024-11-26 23:20:40|206765.4|206566.7|206765.4|206566.7|206765.4|206566.7|206765.4|206566.7|1
1732663250000|2024-11-26 23:20:50|206765.1|206567.1|206765.1|206567.1|206765.1|206567.1|206765.1|206567.1|1
1732663260000|2024-11-26 23:21:00|206764.7|206566.7|206764.4|206566.4|206764.7|206566.7|206764.4|206566.4|2
1732663280000|2024-11-26 23:21:20|206761|206545|206761|206545|206761|206545|206761|206545|1
1732663290000|2024-11-26 23:21:30|206760|206544|206758|206543|206760|206544|206758|206543|2
1732663300000|2024-11-26 23:21:40|206759|206561.3|206759|206561.3|206759|206561.3|206759|206561.3|1
1732663310000|2024-11-26 23:21:50|206757.7|206560|206759|206561.3|206759|206561.3|206757.7|206560|2
1732663320000|2024-11-26 23:22:00|206758.7|206561|206759.3|206562|206759.3|206562|206758.7|206561|2
1732663330000|2024-11-26 23:22:10|206759|206545|206759|206545|206759|206545|206759|206545|1
1732663340000|2024-11-26 23:22:20|206749.1|206551.8|206781.2|206597.8|206781.2|206597.8|206749.1|206551.8|3
1732663380000|2024-11-26 23:23:00|206767.2|206578.2|206767.5|206569.8|206767.5|206578.2|206767.2|206569.8|2
1732663410000|2024-11-26 23:23:30|206768|206553|206769|206552|206769|206553|206768|206552|2
1732663420000|2024-11-26 23:23:40|206770|206551|206770|206551|206770|206551|206770|206551|1
1732663430000|2024-11-26 23:23:50|206770.5|206571.5|206770.5|206571.5|206770.5|206571.5|206770.5|206571.5|1
1732663440000|2024-11-26 23:24:00|206769.9|206571.2|206769.9|206571.2|206769.9|206571.2|206769.9|206571.2|1
1732663450000|2024-11-26 23:24:10|206770.2|206570.9|206770.2|206570.9|206770.2|206570.9|206770.2|206570.9|1
1732663460000|2024-11-26 23:24:20|206769|206549|206769|206549|206769|206549|206769|206549|1
1732663490000|2024-11-26 23:24:50||206581.8||206581.8||206581.8||206581.8|1
1732663500000|2024-11-26 23:25:00|206797.7|206602|206793|206597.3|206814.3|206611.3|206793|206597.3|12
1732663510000|2024-11-26 23:25:10|206792.7|206597.7|206792|206598.3|206792.7|206598.3|206792|206597.7|3
1732663520000|2024-11-26 23:25:20|206791.7|206598.7|206790.5|206596.5|206791.7|206598.7|206790.5|206596.5|2
1732663530000|2024-11-26 23:25:30|206788|206589|206789|206592|206789|206592|206788|206589|2
1732663540000|2024-11-26 23:25:40|206781.4|206588.4|206771.5|206584.8|206781.4|206588.4|206767.4|206584.8|5
1732663550000|2024-11-26 23:25:50|206771.2||206767.9||206771.2||206767.9||5
1732663560000|2024-11-26 23:26:00|206767.4||206766.9||206767.4||206766.9||2
1732663580000|2024-11-26 23:26:20|206759||206759||206759||206759||1
1732663600000|2024-11-26 23:26:40|206773|206598|206735.1|206527.4|206773|206598|206724.1|206525.7|9
1732663610000|2024-11-26 23:26:50|206734.4|206528.1|206730.1|206532.4|206734.4|206532.4|206730.1|206528.1|10
1732663620000|2024-11-26 23:27:00|206728.4|206530.1|206709.7|206517.2|206728.4|206530.4|206709.7|206516.3|10
1732663630000|2024-11-26 23:27:10|206709.2|206517.8|206708.3|206519.2|206709.7|206519.7|206708.3|206517.8|6
1732663640000|2024-11-26 23:27:20|206695.1|206506.2|206662.9|206451.2|206695.1|206506.2|206649.9|206444.9|8
1732663650000|2024-11-26 23:27:30|206662.2|206451.9|206655.9|206458.2|206662.2|206458.2|206655.9|206451.9|10
1732663660000|2024-11-26 23:27:40|206655.5|206458.5|206698.1|206506.6|206699.1|206506.6|206653.9|206457.4|13
1732663670000|2024-11-26 23:27:50|206697.4||206693.7||206697.4||206693.7||10
1732663680000|2024-11-26 23:28:00|206705.8|206524.7|206724|206531.5|206724.4|206531.5|206705.8|206517.8|15
1732663690000|2024-11-26 23:28:10|206723.4|206531.9|206720.4|206534.9|206723.4|206534.9|206720.4|206531.9|7
1732663700000|2024-11-26 23:28:20|206719.9|206535.5|206718.9|206536.5|206719.9|206536.5|206718.9|206535.5|3
1732663710000|2024-11-26 23:28:30|206715.3|206536.3|206715.3|206536.3|206715.3|206536.3|206715.3|206536.3|1
1732663720000|2024-11-26 23:28:40|206708|206536|206708|206536|206708|206536|206708|206536|1
1732663740000|2024-11-26 23:29:00|206704|206537|206704.7|206529.7|206704.7|206537|206704|206529.7|2
1732663750000|2024-11-26 23:29:10|206704|206530.3|206704|206530.3|206704|206530.3|206704|206530.3|1
1732663770000|2024-11-26 23:29:30|206709.8|206536.1|206713.8|206537.5|206713.8|206537.5|206709.8|206536.1|2
1732663800000|2024-11-26 23:30:00|206711.1|206538.1|206706|206538|206713.1|206538.1|206706|206538|3
1732663810000|2024-11-26 23:30:10|206737|206526|206763.7|206565.4|206764.1|206568|206737|206526|5
1732663820000|2024-11-26 23:30:20|206763.4|206565.7|206760.5|206564.6|206763.4|206567.1|206760.5|206564|7
1732663830000|2024-11-26 23:30:30|206760|206565|206743.6|206538.9|206760|206566|206742.6|206538.6|7
1732663840000|2024-11-26 23:30:40|206743.3|206539.3|206732.8|206530.8|206743.3|206539.6|206732.8|206530.1|6
1732663850000|2024-11-26 23:30:50|206732.5|206531.1|206732.1|206531.5|206732.5|206531.5|206732.1|206531.1|3
1732663860000|2024-11-26 23:31:00|206729.5|206528.8|206729.1|206529.1|206729.5|206529.1|206729.1|206528.8|3
1732663870000|2024-11-26 23:31:10|206741|206529.5|206741|206521|206741|206529.5|206741|206521|2
1732663890000|2024-11-26 23:31:30|206731.1|206531.7|206731.1|206531.7|206731.1|206531.7|206731.1|206531.7|1
1732663900000|2024-11-26 23:31:40||206532.1||206532.1||206532.1||206532.1|1
1732663910000|2024-11-26 23:31:50|206715.2|206547.5|206715.2|206547.5|206730.8|206547.5|206715.2|206531.8|3
1732663920000|2024-11-26 23:32:00|206705.2|206551.1|206714.9|206547.6|206714.9|206551.1|206705.2|206547.5|3
1732663940000|2024-11-26 23:32:20|206717.6|206550.3|206727.6|206575.5|206727.6|206576.2|206717.6|206550.3|3
1732663950000|2024-11-26 23:32:30|206727.3|206575.9|206726.9|206576.2|206727.3|206576.2|206726.9|206575.9|2
1732663970000|2024-11-26 23:32:50|206727.6|206575.9|206721.3|206558.2|206727.6|206575.9|206721.3|206558.2|2
1732663980000|2024-11-26 23:33:00|206713.2|206551.1|206713.2|206548.5|206713.2|206551.1|206713.2|206548.5|2
1732663990000|2024-11-26 23:33:10|206712.9|206548.8|206712.9|206548.8|206712.9|206548.8|206712.9|206548.8|1
1732664000000|2024-11-26 23:33:20|206732|206562.2|206729.7|206575.9|206732|206576.2|206729.3|206562.2|3
1732664010000|2024-11-26 23:33:30|206719.3|206565.6|206721.3|206553.5|206721.3|206565.6|206719.3|206553.5|4
1732664030000|2024-11-26 23:33:50|206721|206553.9|206721|206553.9|206721|206553.9|206721|206553.9|1
1732664040000|2024-11-26 23:34:00|206729.9|206562.8|206714.3|206560.3|206729.9|206577.7|206714.3|206560.3|3
1732664080000|2024-11-26 23:34:40|206725|206545|206725|206545|206725|206545|206725|206545|1
1732664090000|2024-11-26 23:34:50|206708.7|206554.7|206708.7|206554.7|206708.7|206554.7|206708.7|206554.7|1
1732664100000|2024-11-26 23:35:00|206712.3|206548.3|206700.3|206547.8|206712.3|206548.3|206699.8|206547.8|3
1732664110000|2024-11-26 23:35:10|206690|206537.5|206675.5|206494.6|206690|206537.5|206668.3|206494.3|5
1732664120000|2024-11-26 23:35:20|206675.2|206494.9|206672.9|206497.3|206675.2|206497.3|206672.9|206494.9|8
1732664130000|2024-11-26 23:35:30|206672.5|206497.6|206671.5|206498.6|206672.5|206498.6|206671.5|206497.6|5
1732664140000|2024-11-26 23:35:40|206671.2|206498.9|206673.9|206498.9|206673.9|206498.9|206671.2|206498.9|3
1732664150000|2024-11-26 23:35:50|206695|206481|206694|206482|206695|206482|206694|206481|2
1732664160000|2024-11-26 23:36:00|206670|206493|206695|206481|206695|206493|206670|206481|2
1732664170000|2024-11-26 23:36:10|206674.1|206499.1|206674.1|206499.1|206674.1|206499.1|206674.1|206499.1|1
1732664200000|2024-11-26 23:36:40|206695|206481|206695|206481|206695|206481|206695|206481|1
1732664210000|2024-11-26 23:36:50|206677.4|206522|206702.7|206543.3|206703|206543.3|206677.4|206522|3
1732664220000|2024-11-26 23:37:00|206702.3|206543.7|206725.3|206540.1|206725.3|206551.2|206701.3|206540.1|8
1732664230000|2024-11-26 23:37:10|206724.9|206540.4|206723.9|206541.4|206724.9|206541.4|206723.9|206540.4|4
1732664240000|2024-11-26 23:37:20|206723.6|206541.7|206723.3|206542.1|206723.6|206542.1|206723.3|206541.7|2
1732664250000|2024-11-26 23:37:30|206734.1|206552.9|206723.8|206565.4|206734.1|206565.4|206723.8|206552.9|2
1732664260000|2024-11-26 23:37:40|206723.5||206723.5||206723.5||206723.5||1
1732664280000|2024-11-26 23:38:00|206727.1||206739||206739||206727.1||2
1732664290000|2024-11-26 23:38:10|206738||206738||206738||206738||1
1732664300000|2024-11-26 23:38:20|206726.9||206726.9||206726.9||206726.9||1
1732664310000|2024-11-26 23:38:30|206726.5||206722.9||206726.5||206722.9||2
1732664330000|2024-11-26 23:38:50|206722.5||206722.5||206722.5||206722.5||1
1732664340000|2024-11-26 23:39:00|206730.7|206577.8|206728.7|206577.8|206734.1|206577.8|206728.7|206577.8|3
1732664350000|2024-11-26 23:39:10|206728.4||206728.4||206728.4||206728.4||1
1732664370000|2024-11-26 23:39:30|206718|206543|206718|206543|206718|206543|206718|206543|1
1732664390000|2024-11-26 23:39:50||206566.9||206566.9||206566.9||206566.9|1
1732664400000|2024-11-26 23:40:00|206676.5|206586.5|206723.1|206566.9|206723.1|206586.5|206676.5|206566.9|2
1732664410000|2024-11-26 23:40:10|206732.5|206581.1|206724.1|206568|206735.6|206581.1|206724.1|206568|6
1732664420000|2024-11-26 23:40:20|206730.7|206574.6|206731.2|206576.6|206731.2|206576.6|206730.7|206574.6|2
1732664430000|2024-11-26 23:40:30|206730.7|206577.1|206740.5|206545|206741|206577.1|206722.3|206544.5|6
1732664440000|2024-11-26 23:40:40|206740|206545.5|206740|206545.5|206740|206545.5|206740|206545.5|1
1732664450000|2024-11-26 23:40:50|206739.5|206546|206739.5|206546|206739.5|206546|206739.5|206546|1
1732664460000|2024-11-26 23:41:00|206738.3|206550|206729.7|206548.3|206742.5|206565|206729.7|206543|8
1732664470000|2024-11-26 23:41:10|206729|206549|206728.3|206549.7|206729|206549.7|206728.3|206549|2
1732664480000|2024-11-26 23:41:20|206727.7|206550.3|206727.7|206550.3|206727.7|206550.3|206727.7|206550.3|1
1732664490000|2024-11-26 23:41:30|206709|206553|206709|206553|206709|206553|206709|206553|1
1732664500000|2024-11-26 23:41:40|206708|206555|206709|206553|206709|206555|206708|206553|2
1732664510000|2024-11-26 23:41:50|206708|206554|206708|206554|206708|206554|206708|206554|1
1732664520000|2024-11-26 23:42:00|206684|206594|206726.3|206551.7|206727|206594|206684|206548.3|13
1732664550000|2024-11-26 23:42:30|206707|206555|206707|206555|206707|206555|206707|206555|1
1732664560000|2024-11-26 23:42:40||206556||206555||206556||206555|2
1732664580000|2024-11-26 23:43:00|206680|206590|206727|206556.3|206733|206590|206680|206555.7|5
1732664590000|2024-11-26 23:43:10|206726.3||206726.3||206726.3||206726.3||1
1732664600000|2024-11-26 23:43:20|206680|206590|206680|206590|206680|206590|206680|206590|1
1732664620000|2024-11-26 23:43:40|206726.3|206557|206726.3|206557|206726.3|206557|206726.3|206557|1
1732664630000|2024-11-26 23:43:50|206729|206556.3|206726.3|206551.7|206729|206557|206726.3|206551.7|3
1732664660000|2024-11-26 23:44:20|206707|206555|206707|206555|206707|206555|206707|206555|1
1732664680000|2024-11-26 23:44:40|206708|206554|206708|206554|206708|206554|206708|206554|1
1732664700000|2024-11-26 23:45:00|206727|206551|206727|206551|206727|206551|206727|206551|1
1732664710000|2024-11-26 23:45:10|206706|206556|206706|206556|206706|206556|206706|206556|1
1732664740000|2024-11-26 23:45:40|206725.7|206552.3|206725.7|206552.3|206725.7|206552.3|206725.7|206552.3|1
1732664760000|2024-11-26 23:46:00|206706|206556|206706|206556|206706|206556|206706|206556|1
1732664790000|2024-11-26 23:46:30|206725.7|206552.3|206706|206556|206725.7|206556|206706|206552.3|2
1732664810000|2024-11-26 23:46:50|206708|206554|206708|206554|206708|206554|206708|206554|1
1732664860000|2024-11-26 23:47:40|206702|206612|206786.3|206568.3|206791.7|206612|206702|206563|12
1732664870000|2024-11-26 23:47:50|206785.7|206569|206759|206588|206785.7|206588|206759|206569|7
1732664880000|2024-11-26 23:48:00|206758|206589|206727.3|206520.3|206758|206591|206727.3|206519.3|6
1732664890000|2024-11-26 23:48:10|206727|206520.7|206690|206520.7|206727|206522.7|206690|206511.3|11
1732664900000|2024-11-26 23:48:20|206689|206521.7|206679.5|206520|206689|206524.7|206679.5|206515.5|10
1732664910000|2024-11-26 23:48:30|206679|206520.5|206650.5|206560.5|206701.5|206560.5|206650.5|206520.5|11
1732664920000|2024-11-26 23:48:40|206650|206560|206725|206550|206735|206560|206649.5|206550|12
1732664930000|2024-11-26 23:48:50|206723|206545|206716|206546|206723|206546|206716|206545|8
1732664940000|2024-11-26 23:49:00|206715|206547|206729.7|206548.3|206731.7|206548.3|206715|206546.3|5
1732664950000|2024-11-26 23:49:10|206729|206549|206729|206549|206729|206549|206729|206549|1
1732664960000|2024-11-26 23:49:20|206710|206552|206710|206552|206710|206552|206710|206552|1
1732664970000|2024-11-26 23:49:30|206729|206553|206729|206549|206729|206553|206729|206549|2
1732665010000|2024-11-26 23:50:10|206711|206551|206711|206551|206711|206551|206711|206551|1
1732665020000|2024-11-26 23:50:20|206709|206553|206707|206555|206709|206555|206707|206553|2
1732665030000|2024-11-26 23:50:30|206726.3|206551.7|206726.3|206551.7|206726.3|206551.7|206726.3|206551.7|1
1732665070000|2024-11-26 23:51:10|206706|206556|206710|206556|206710|206556|206706|206556|4
1732665090000|2024-11-26 23:51:30|206728.3|206552.3|206728.3|206552.3|206728.3|206552.3|206728.3|206552.3|1
1732665100000|2024-11-26 23:51:40|206747.5|206545|206749.5|206545|206749.5|206545|206747.5|206545|2
1732665110000|2024-11-26 23:51:50|206744.3||206744.3||206744.3||206744.3||1
1732665120000|2024-11-26 23:52:00|206737|206546.3|206737|206575|206737|206575|206737|206546.3|3
1732665130000|2024-11-26 23:52:10|206738.3|206576.3|206758.3|206579|206758.3|206580.3|206738.3|206576.3|5
1732665140000|2024-11-26 23:52:20|206761|206581.7|206776.3|206578.3|206776.3|206581.7|206761|206578.3|4
1732665150000|2024-11-26 23:52:30|206775.7|206590.3|206798.3|206611|206798.3|206611|206775.7|206590.3|5
1732665160000|2024-11-26 23:52:40|206797.7|206611.7|206795.7|206610.3|206797.7|206611.7|206795.7|206610.3|2
1732665170000|2024-11-26 23:52:50|206795|206605.7|206795|206609|206795|206609|206795|206605.7|3
1732665180000|2024-11-26 23:53:00|206738|206648|206738|206648|206738|206648|206738|206648|1
1732665190000|2024-11-26 23:53:10|206740.5|206650.5|206742|206652|206742|206652|206740.5|206650.5|2
1732665200000|2024-11-26 23:53:20|206739.5|206649.5|206795.7|206608.3|206795.7|206649.5|206739.5|206608.3|3
1732665220000|2024-11-26 23:53:40|206773.7|206595|206773.7|206574.3|206774.3|206595|206773|206571|6
1732665230000|2024-11-26 23:53:50|206773|206575|206773|206575|206773|206575|206773|206575|1
1732665240000|2024-11-26 23:54:00|206772.3|206575.7|206771.7|206576.3|206772.3|206576.3|206771.7|206575.7|2
1732665250000|2024-11-26 23:54:10|206755|206592|206755|206592|206755|206592|206755|206592|1
1732665270000|2024-11-26 23:54:30|206754|206593|206754|206593|206754|206593|206754|206593|1
1732665280000|2024-11-26 23:54:40|206771|206577|206771|206577|206771|206577|206771|206577|1
1732665300000|2024-11-26 23:55:00|206766.1|206585.7|206766.1|206585.7|206766.1|206585.7|206766.1|206585.7|1
1732665310000|2024-11-26 23:55:10|206765.4|206586.4|206765.4|206586.4|206765.4|206586.4|206765.4|206586.4|1
1732665340000|2024-11-26 23:55:40|206753|206594|206753|206594|206753|206594|206753|206594|1
1732665360000|2024-11-26 23:56:00|206752|206595|206752|206595|206752|206595|206752|206595|1
1732665370000|2024-11-26 23:56:10|206761.1|206583.4|206761.1|206583.4|206761.1|206583.4|206761.1|206583.4|1
1732665390000|2024-11-26 23:56:30|206752|206595|206752|206595|206752|206595|206752|206595|1
1732665410000|2024-11-26 23:56:50|206765|206587.3|206765|206587.3|206765|206587.3|206765|206587.3|1
1732665420000|2024-11-26 23:57:00|206764.3|206587.9|206764.3|206587.9|206764.3|206587.9|206764.3|206587.9|1
1732665450000|2024-11-26 23:57:30|206723|206633|206723|206633|206723|206633|206723|206633|1
1732665480000|2024-11-26 23:58:00|206754|206597|206754|206597|206754|206597|206754|206597|1
1732665500000|2024-11-26 23:58:20|206719.8|206629.8|206719.8|206629.8|206719.8|206629.8|206719.8|206629.8|1
1732665530000|2024-11-26 23:58:50|206754|206597|206754|206597|206754|206597|206754|206597|1
1732665560000|2024-11-26 23:59:20|206721.6|206631.6|206721|206631|206721.6|206631.6|206721|206631|2
1732665590000|2024-11-26 23:59:50|206753|206598|206753|206598|206753|206598|206753|206598|1
1732665600000|2024-11-27 00:00:00|206747|206597|206707.5|206617.5|206747|206617.5|206707.5|206597|2
1732665610000|2024-11-27 00:00:10|206716.7|206626.7|206753.4|206603|206753.4|206631.5|206716.7|206603|3
1732665620000|2024-11-27 00:00:20|206744.8|206594.4|206718.3|206556.9|206744.8|206617.1|206692|206556.7|9
1732665630000|2024-11-27 00:00:30|206718|206557.3|206717|206558.3|206718|206558.3|206717|206557.3|4
1732665640000|2024-11-27 00:00:40|206716.2|206556.7|206768.3|206678.3|206768.3|206678.3|206716.2|206556.7|5
1732665650000|2024-11-27 00:00:50|206809.9|206649.6|206824.7|206659.9|206833.8|206663.9|206803.9|206630.4|8
1732665660000|2024-11-27 00:01:00|206819.5|206654.6|206801.7|206651.7|206819.5|206654.6|206801.7|206629.5|3
1732665670000|2024-11-27 00:01:10|206816.8|206631.1|206809.8|206638.1|206816.8|206638.1|206809.8|206631.1|9
1732665680000|2024-11-27 00:01:20|206809.1|206638.8|206805.1|206642.8|206809.1|206642.8|206805.1|206638.8|10
1732665690000|2024-11-27 00:01:30|206812|206625|206807|206630|206812|206630|206807|206625|6
1732665700000|2024-11-27 00:01:40|206806|206631|206804|206633|206806|206633|206804|206631|3
1732665710000|2024-11-27 00:01:50|206803|206634|206797.4|206637.9|206803|206637.9|206797.4|206634|2
1732665720000|2024-11-27 00:02:00|206792.9|206638.5|206797.3|206639.7|206798.3|206666.2|206745.1|206622.1|13
1732665730000|2024-11-27 00:02:10|206797|206640|206798.3|206638.7|206798.3|206640|206797|206638.7|2
1732665750000|2024-11-27 00:02:30|206797.7|206639.2|206797.7|206639.2|206797.7|206639.2|206797.7|206639.2|1
1732665760000|2024-11-27 00:02:40|206802|206635|206802|206635|206802|206635|206802|206635|1
1732665770000|2024-11-27 00:02:50|206801|206636|206801|206636|206801|206636|206801|206636|1
1732665780000|2024-11-27 00:03:00|206793|206660.5|206804.3|206644.4|206804.8|206672.9|206750.5|206643.9|7
1732665810000|2024-11-27 00:03:30|206810.2|206650.2|206789.1|206699.1|206828.1|206706.2|206789.1|206650.2|9
1732665820000|2024-11-27 00:03:40|206780.3|206690.3|206774.5|206621.9|206780.3|206690.3|206744|206616.9|11
1732665830000|2024-11-27 00:03:50|206773.8|206622.5|206781.6|206630.8|206784.2|206662.3|206743.2|206622.5|13
1732665840000|2024-11-27 00:04:00|206750.2|206660.2|206750.2|206660.2|206750.3|206660.3|206750.2|206660.2|3
1732665860000|2024-11-27 00:04:20|206744.5|206654.5|206744.5|206654.5|206744.5|206654.5|206744.5|206654.5|1
1732665870000|2024-11-27 00:04:30|206739.5|206649.5|206758.1|206604.1|206758.5|206649.7|206732.1|206603.8|6
1732665880000|2024-11-27 00:04:40|206757.8|206604.5|206749.7|206596.9|206757.8|206604.5|206749.7|206596.3|4
1732665890000|2024-11-27 00:04:50|206749.3|206597.3|206749.3|206597.3|206749.3|206597.3|206749.3|206597.3|1
1732665900000|2024-11-27 00:05:00|206747.5|206596.2|206749|206597.6|206749|206597.6|206747.5|206596.2|2
1732665920000|2024-11-27 00:05:20|206758|206593|206758|206593|206758|206593|206758|206593|1
1732665930000|2024-11-27 00:05:30|206752.1|206600.7|206752.1|206600.7|206752.1|206600.7|206752.1|206600.7|1
1732665940000|2024-11-27 00:05:40|206753.1|206599.3|206753.1|206599.3|206753.1|206599.3|206753.1|206599.3|1
1732665960000|2024-11-27 00:06:00|206710.2|206620.2|206714.7|206624.7|206714.7|206624.7|206710.2|206620.2|2
1732665970000|2024-11-27 00:06:10|206707.5|206617.5|206707.5|206617.5|206707.5|206617.5|206707.5|206617.5|1
1732665980000|2024-11-27 00:06:20|206708.1|206618.1|206692.8|206602.8|206708.1|206618.1|206692.8|206602.8|5
1732665990000|2024-11-27 00:06:30|206692.7|206602.7|206692.7|206602.7|206692.9|206602.9|206692.7|206602.7|3
1732666000000|2024-11-27 00:06:40|206692.9|206602.9|206692.9|206602.9|206692.9|206602.9|206692.9|206602.9|1
1732666010000|2024-11-27 00:06:50|206700.8|206610.8|206795.3|206643|206795.3|206665.7|206700.8|206610.8|4
1732666020000|2024-11-27 00:07:00|206763|206673|206781.9|206630.3|206786.6|206673|206760.3|206625.7|11
1732666030000|2024-11-27 00:07:10|206781.3|206631|206748.9|206658.9|206781.3|206661.2|206748.9|206631|7
1732666040000|2024-11-27 00:07:20|206740.9|206650.9|206761.5|206598.1|206762.9|206650.9|206740.9|206596.7|11
1732666050000|2024-11-27 00:07:30|206761.2|206598.4|206759.2|206600.4|206761.2|206600.4|206759.2|206598.4|7
1732666060000|2024-11-27 00:07:40|206758.9|206600.7|206758.2|206601.4|206758.9|206601.4|206758.2|206600.7|3
1732666070000|2024-11-27 00:07:50|206757.9|206601.7|206764|206591|206764|206601.7|206757.9|206591|2
1732666080000|2024-11-27 00:08:00|206768|206592|206763|206592|206768|206592|206763|206592|2
1732666090000|2024-11-27 00:08:10|206762|206601|206741.9|206587|206762|206614.1|206704.1|206582.4|4
1732666100000|2024-11-27 00:08:20|206741.4|206587.5|206713.7|206623.7|206742.9|206623.7|206713.7|206587.5|3
1732666120000|2024-11-27 00:08:40|206705.5|206615.5|206705.5|206615.5|206705.5|206615.5|206705.5|206615.5|1
1732666130000|2024-11-27 00:08:50|206707.5|206617.5|206707.5|206617.5|206707.5|206617.5|206707.5|206617.5|1
1732666140000|2024-11-27 00:09:00|206705.5|206615.5|206767|206593|206768|206619|206705.5|206592|5
1732666150000|2024-11-27 00:09:10|206759.6|206597.7|206760.9|206597|206760.9|206597.7|206759.6|206597|2
1732666170000|2024-11-27 00:09:30|206760.5|206598.5|206763.9|206594.7|206763.9|206598.5|206760.5|206594.7|2
1732666180000|2024-11-27 00:09:40|206769|206595|206769|206595|206769|206595|206769|206595|1
1732666190000|2024-11-27 00:09:50|206740|206615.9|206770.8|206620.4|206770.8|206650|206740|206615.9|3
1732666200000|2024-11-27 00:10:00|206777.1|206626.9|206802.1|206642.8|206802.5|206645.5|206777.1|206626.9|6
1732666210000|2024-11-27 00:10:10|206801.6|206643.4|206801.2|206643.8|206801.6|206643.8|206801.2|206643.4|2
1732666230000|2024-11-27 00:10:30|206800|206637|206800|206637|206800|206637|206800|206637|1
1732666250000|2024-11-27 00:10:50|206762.9|206672.9|206762.9|206672.9|206762.9|206672.9|206762.9|206672.9|1
1732666260000|2024-11-27 00:11:00|206757.6|206667.6|206796.8|206639.6|206796.8|206672.9|206757.6|206639.6|3
1732666270000|2024-11-27 00:11:10|206797.4|206639|206797.4|206639|206797.4|206639|206797.4|206639|1
1732666280000|2024-11-27 00:11:20|206802|206635|206802|206635|206802|206635|206802|206635|1
1732666300000|2024-11-27 00:11:40|206795||206802||206802||206795||2
1732666310000|2024-11-27 00:11:50|206793.3|206642.6|206793.3|206642.6|206793.3|206642.6|206793.3|206642.6|1
1732666320000|2024-11-27 00:12:00|206753.8|206663.8|206756.5|206666.5|206756.5|206666.5|206753.8|206663.8|2
1732666340000|2024-11-27 00:12:20|206750|206660|206750|206660|206750|206660|206750|206660|1
1732666350000|2024-11-27 00:12:30|206790|206635|206802|206635|206802|206635|206790|206635|2
1732666360000|2024-11-27 00:12:40|206803|206634|206798.2|206637.4|206803|206637.4|206798.2|206634|2
1732666380000|2024-11-27 00:13:00|206794.2|206666.1|206797.3|206637.9|206798.7|206666.3|206756.1|206636.9|5
1732666390000|2024-11-27 00:13:10|206798.7|206636.9|206798.7|206636.9|206798.7|206636.9|206798.7|206636.9|1
1732666400000|2024-11-27 00:13:20|206804|206633|206804|206633|206804|206633|206804|206633|1
1732666420000|2024-11-27 00:13:40|206798.8|206637|206798.8|206637|206798.8|206637|206798.8|206637|1
1732666430000|2024-11-27 00:13:50|206794.8|206666.4|206797.4|206638|206798.8|206666.4|206756.4|206637|5
1732666440000|2024-11-27 00:14:00|206756.2|206666.2|206756.2|206666.2|206786.3|206666.4|206756.2|206636|4
1732666450000|2024-11-27 00:14:10|206750|206660|206750|206660|206750|206660|206750|206660|1
1732666470000|2024-11-27 00:14:30|206755.3|206665.3|206755.3|206665.3|206755.3|206665.3|206755.3|206665.3|1
1732666480000|2024-11-27 00:14:40|206751.6|206661.6|206751.6|206661.6|206751.6|206661.6|206751.6|206661.6|1
1732666500000|2024-11-27 00:15:00|206755.3|206665.3|206748.1|206658.1|206755.3|206665.3|206748.1|206658.1|3
1732666530000|2024-11-27 00:15:30|206739.2|206649.2|206753.5|206595.3|206754.9|206649.2|206739.2|206594|6
1732666540000|2024-11-27 00:15:40|206753.2|206595.7|206752.5|206596.3|206753.2|206596.3|206752.5|206595.7|3
1732666550000|2024-11-27 00:15:50|206752.2|206596.7|206753.6|206595.7|206753.6|206596.7|206752.2|206595.7|2
1732666560000|2024-11-27 00:16:00|206749.6|206623.2|206758|206593|206759|206623.2|206713.2|206592|7
1732666570000|2024-11-27 00:16:10|206757|206594|206757|206594|206757|206594|206757|206594|1
1732666580000|2024-11-27 00:16:20|206756|206595|206753.6|206598.5|206756|206598.5|206753.6|206595|2
1732666600000|2024-11-27 00:16:40|206754.5|206598.1|206754.5|206598.1|206754.5|206598.1|206754.5|206598.1|1
1732666610000|2024-11-27 00:16:50|206760|206591|206760|206591|206760|206591|206760|206591|1
1732666620000|2024-11-27 00:17:00|206753||206760||206760||206753||2
1732666640000|2024-11-27 00:17:20|206752.7|206596.2|206752.7|206596.2|206752.7|206596.2|206752.7|206596.2|1
1732666670000|2024-11-27 00:17:50|206760|206591|206760|206591|206760|206591|206760|206591|1
1732666680000|2024-11-27 00:18:00|206752|206592|206707.5|206617.5|206752|206617.5|206707.5|206592|2
1732666690000|2024-11-27 00:18:10|206714.2|206624.2|206714.2|206624.2|206714.2|206624.2|206714.2|206624.2|1
1732666710000|2024-11-27 00:18:30|206711.2|206621.2|206754.9|206596.3|206754.9|206621.2|206711.2|206596.3|3
1732666730000|2024-11-27 00:18:50|206759|206592|206759|206592|206759|206592|206759|206592|1
1732666740000|2024-11-27 00:19:00|206762|206589|206762|206589|206762|206589|206762|206589|1
1732666750000|2024-11-27 00:19:10|206766|206585|206756.9|206596.4|206766|206596.4|206756.9|206585|2
1732666790000|2024-11-27 00:19:50|206765|206586|206765|206586|206765|206586|206765|206586|1
1732666800000|2024-11-27 00:20:00|206775|206576|206756.3|206588.8|206775|206588.8|206756.3|206576|4
1732666840000|2024-11-27 00:20:40|206775|206576|206775|206576|206775|206576|206775|206576|1
1732666860000|2024-11-27 00:21:00|206774|206577|206755.1|206593.9|206774|206593.9|206755.1|206577|3
1732666870000|2024-11-27 00:21:10||206594.3||206594.3||206594.3||206594.3|1
1732666900000|2024-11-27 00:21:40|206765|206586|206750.9|206660.9|206765|206660.9|206750.9|206586|3
1732666910000|2024-11-27 00:21:50|206730.7|206640.7|206685.9|206595.9|206730.7|206640.7|206685.9|206595.9|2
1732666920000|2024-11-27 00:22:00|206687|206597|206688.3|206598.3|206688.3|206598.3|206687|206597|5
1732666930000|2024-11-27 00:22:10|206688.5|206598.5|206650.1|206560.1|206688.7|206598.7|206650.1|206560.1|4
1732666940000|2024-11-27 00:22:20|206648.2|206558.2|206644.5|206554.5|206649.1|206559.1|206644.5|206554.5|4
1732666950000|2024-11-27 00:22:30|206649.1|206559.1|206645|206555|206649.1|206559.1|206644.5|206554.5|3
1732666960000|2024-11-27 00:22:40|206649|206559|206648.9|206558.9|206649|206559|206648.9|206558.9|2
1732666970000|2024-11-27 00:22:50|206645|206555|206645|206555|206645|206555|206645|206555|1
1732666990000|2024-11-27 00:23:10|206648.5|206558.5|206648.5|206558.5|206648.5|206558.5|206648.5|206558.5|1
1732667010000|2024-11-27 00:23:30|206648.2|206558.2|206648.2|206558.2|206648.2|206558.2|206648.2|206558.2|1
1732667020000|2024-11-27 00:23:40|206645.4|206555.4|206645.4|206555.4|206645.4|206555.4|206645.4|206555.4|1
1732667050000|2024-11-27 00:24:10|206648.2|206558.2|206648.2|206558.2|206648.2|206558.2|206648.2|206558.2|1
1732667080000|2024-11-27 00:24:40|206645.4|206555.4|206645.4|206555.4|206645.4|206555.4|206645.4|206555.4|1
1732667100000|2024-11-27 00:25:00|206648.2|206558.2|206648.2|206558.2|206648.2|206558.2|206645.4|206555.4|3
1732667130000|2024-11-27 00:25:30|206645.4|206555.4|206645.4|206555.4|206645.4|206555.4|206645.4|206555.4|1
1732667140000|2024-11-27 00:25:40|206648.9|206558.9|206657.5|206567.5|206657.5|206567.5|206648.9|206558.9|5
1732667150000|2024-11-27 00:25:50|206658|206568|206725.1|206635.1|206725.1|206635.1|206658|206568|19
1732667160000|2024-11-27 00:26:00|206734.3|206644.3|206720.2|206630.2|206734.3|206644.3|206720|206630|15
1732667170000|2024-11-27 00:26:10|206720.3|206630.3|206720.1|206630.1|206720.5|206630.5|206720.1|206630.1|9
1732667180000|2024-11-27 00:26:20|206719.8|206629.8|206719.5|206629.5|206719.8|206629.8|206719.5|206629.5|6
1732667190000|2024-11-27 00:26:30|206755|206592|206755|206592|206755|206592|206755|206592|1
1732667210000|2024-11-27 00:26:50|206754|206593|206721.1|206631.1|206754|206632.5|206721.1|206593|3
1732667240000|2024-11-27 00:27:20|206729.5|206639.5|206734.9|206644.9|206735.1|206645.1|206729.5|206639.5|3
1732667250000|2024-11-27 00:27:30|206730|206640|206730|206640|206730|206640|206730|206640|1
1732667260000|2024-11-27 00:27:40|206734.9|206644.9|206734.9|206644.9|206734.9|206644.9|206730|206640|3
1732667270000|2024-11-27 00:27:50|206734.8|206644.8|206726.2|206636.2|206736.3|206646.3|206726.2|206636.2|7
1732667280000|2024-11-27 00:28:00|206736.6|206646.6|206736.7|206646.7|206736.7|206646.7|206736.6|206646.6|2
1732667290000|2024-11-27 00:28:10|206736.6|206646.6|206736.6|206646.6|206736.6|206646.6|206736.6|206646.6|1
1732667300000|2024-11-27 00:28:20|206731.5|206641.5|206731.5|206641.5|206736.6|206646.6|206731.5|206641.5|7
1732667310000|2024-11-27 00:28:30|206752|206597|206751|206599|206752|206601|206751|206597|6
1732667320000|2024-11-27 00:28:40||206598||206598||206598||206596|7
1732667330000|2024-11-27 00:28:50|206722|206599|206731|206641|206731.7|206641.7|206722|206599|16
1732667340000|2024-11-27 00:29:00|206731.2|206641.2|206731.7|206641.7|206735.4|206645.4|206730.9|206640.9|16
1732667350000|2024-11-27 00:29:10|206731.9|206641.9|206735.8|206645.8|206736.5|206646.5|206731.5|206641.5|9
1732667370000|2024-11-27 00:29:30|206730.7|206640.7|206727.9|206637.9|206735.6|206645.6|206724.6|206634.6|10
1732667380000|2024-11-27 00:29:40|206724.6|206634.6|206732.8|206642.8|206732.8|206642.8|206724.4|206634.4|8
1732667390000|2024-11-27 00:29:50|206726.4|206636.4|206726.2|206636.2|206726.4|206636.4|206725.6|206635.6|6
1732667400000|2024-11-27 00:30:00|206729.9|206639.9|206764.1|206605.2|206776.8|206683|206729.9|206605.2|8
1732667410000|2024-11-27 00:30:10|206773.1|206614.1|206778.7|206619.7|206789.9|206630.9|206765.1|206606.1|6
1732667420000|2024-11-27 00:30:20|206750.4|206660.4|206766.1|206676.1|206776.7|206686.7|206750.4|206660.4|4
1732667430000|2024-11-27 00:30:30|206775.5|206685.5|206764.1|206674.1|206775.5|206685.5|206762.1|206672.1|6
1732667440000|2024-11-27 00:30:40|206763.9|206673.9|206775|206685|206775|206685|206762.5|206672.5|11
1732667450000|2024-11-27 00:30:50|206775.2|206685.2|206767.9|206677.9|206777.1|206687.1|206765.4|206675.4|10
1732667460000|2024-11-27 00:31:00|206771.5|206681.5|206774.3|206684.3|206774.3|206684.3|206767.4|206677.4|8
1732667470000|2024-11-27 00:31:10|206774.2|206684.2|206768.9|206678.9|206774.5|206684.5|206768.9|206678.9|4
1732667490000|2024-11-27 00:31:30|206769.1|206679.1|206751.2|206661.2|206769.1|206679.1|206751.1|206661.1|4
1732667500000|2024-11-27 00:31:40|206751.4|206661.4|206751.4|206661.4|206751.4|206661.4|206751.4|206661.4|1
1732667510000|2024-11-27 00:31:50|206751.6|206661.6|206751.7|206661.7|206751.7|206661.7|206751.6|206661.6|2
1732667530000|2024-11-27 00:32:10|206794|206638|206794|206638|206794|206638|206794|206638|1
1732667540000|2024-11-27 00:32:20|206750.2|206660.2|206750.2|206660.2|206750.2|206660.2|206750.2|206660.2|1
1732667560000|2024-11-27 00:32:40|206761.2|206671.2|206778.6|206688.6|206781.2|206691.2|206761.2|206671.2|3
1732667570000|2024-11-27 00:32:50|206778.9|206688.9|206779.1|206689.1|206779.1|206689.1|206778.9|206688.9|2
1732667580000|2024-11-27 00:33:00|206780.9|206690.9|206766.7|206676.7|206780.9|206690.9|206766.7|206676.7|4
1732667590000|2024-11-27 00:33:10|206779.7|206689.7|206784.2|206694.2|206784.2|206694.2|206779.7|206689.7|2
1732667620000|2024-11-27 00:33:40|206786.4|206696.4|206785.9|206695.9|206786.4|206696.4|206785.9|206695.9|2
1732667640000|2024-11-27 00:34:00|206774.3|206684.3|206779|206689|206779|206689|206774.3|206684.3|2
1732667650000|2024-11-27 00:34:10|206778.6|206688.6|206778.6|206688.6|206778.6|206688.6|206778.6|206688.6|1
1732667670000|2024-11-27 00:34:30|206783.7|206693.7|206783.7|206693.7|206783.7|206693.7|206783.7|206693.7|1
1732667680000|2024-11-27 00:34:40|206782.2|206692.2|206782.2|206692.2|206782.2|206692.2|206782.2|206692.2|1
1732667690000|2024-11-27 00:34:50|206777.2|206687.2|206771.8|206681.8|206777.2|206687.2|206765.2|206675.2|6
1732667700000|2024-11-27 00:35:00|206784.6|206694.6|206777.3|206687.3|206784.6|206694.6|206777.3|206687.3|2
1732667720000|2024-11-27 00:35:20|206776|206686|206771.3|206681.3|206776|206686|206771.3|206681.3|2
1732667730000|2024-11-27 00:35:30|206776|206686|206777.6|206687.6|206786.3|206696.3|206776|206686|3
1732667740000|2024-11-27 00:35:40|206777.2|206687.2|206777.2|206687.2|206777.2|206687.2|206777.2|206687.2|1
1732667760000|2024-11-27 00:36:00|206782.7|206692.7|206782.7|206692.7|206782.7|206692.7|206782.7|206692.7|1
1732667780000|2024-11-27 00:36:20|206782.2|206692.2|206777.6|206687.6|206782.2|206692.2|206777.6|206687.6|3
1732667790000|2024-11-27 00:36:30|206775|206685|206770.3|206680.3|206775|206685|206770.3|206680.3|3
1732667810000|2024-11-27 00:36:50|206757.3|206667.3|206752.5|206662.5|206757.3|206667.3|206752.5|206662.5|2
1732667850000|2024-11-27 00:37:30|206754.1|206664.1|206754.1|206664.1|206754.1|206664.1|206754.1|206664.1|1
1732667860000|2024-11-27 00:37:40|206755.1|206665.1|206755.1|206665.1|206755.1|206665.1|206755.1|206665.1|1
1732667870000|2024-11-27 00:37:50|206745.7|206655.7|206745.1|206655.1|206745.7|206655.7|206745.1|206655.1|2
1732667880000|2024-11-27 00:38:00|206751|206661|206751|206661|206751|206661|206751|206661|1
1732667900000|2024-11-27 00:38:20|206751.2|206661.2|206751.3|206661.3|206751.3|206661.3|206751.2|206661.2|2
1732667910000|2024-11-27 00:38:30|206751.5|206661.5|206755.6|206665.6|206755.6|206665.6|206751.5|206661.5|3
1732667920000|2024-11-27 00:38:40|206756.1|206666.1|206756.6|206666.6|206756.6|206666.6|206756.1|206666.1|2
1732667930000|2024-11-27 00:38:50|206753.2|206663.2|206753.2|206663.2|206753.2|206663.2|206753.2|206663.2|1
1732667940000|2024-11-27 00:39:00|206753.3|206663.3|206753.3|206663.3|206753.3|206663.3|206753.3|206663.3|1
1732667960000|2024-11-27 00:39:20|206757.8|206667.8|206757.8|206667.8|206757.8|206667.8|206757.8|206667.8|1
1732667990000|2024-11-27 00:39:50|206758.8|206668.8|206758.8|206668.8|206758.8|206668.8|206758.8|206668.8|1
1732668010000|2024-11-27 00:40:10|206759.9|206669.9|206759.9|206669.9|206759.9|206669.9|206759.9|206669.9|1
1732668020000|2024-11-27 00:40:20|206762.5|206672.5|206762.5|206672.5|206762.5|206672.5|206762.5|206672.5|1
1732668030000|2024-11-27 00:40:30|206768.4|206678.4|206787.8|206697.8|206787.8|206697.8|206768.4|206678.4|2
1732668040000|2024-11-27 00:40:40|206787.6|206697.6|206787.6|206697.6|206787.6|206697.6|206787.6|206697.6|1
1732668060000|2024-11-27 00:41:00|206793|206703|206793|206703|206793|206703|206793|206703|1
1732668080000|2024-11-27 00:41:20|206782.4|206692.4|206775.2|206685.2|206782.4|206692.4|206775.2|206685.2|2
1732668090000|2024-11-27 00:41:30|206734.8|206644.8|206767|206616.5|206770.3|206644.8|206734.8|206613.1|3
1732668100000|2024-11-27 00:41:40|206732.3|206642.3|206745.1|206655.1|206745.1|206655.1|206732.3|206642.3|3
1732668110000|2024-11-27 00:41:50|206745.3|206655.3|206748.2|206658.2|206748.3|206658.3|206745.3|206655.3|10
1732668120000|2024-11-27 00:42:00|206748.1|206658.1|206748.7|206658.7|206750.4|206660.4|206748.1|206658.1|7
1732668130000|2024-11-27 00:42:10|206750.4|206660.4|206755|206665|206755|206665|206750.4|206660.4|4
1732668140000|2024-11-27 00:42:20|206753|206663|206788.8|206698.8|206789.6|206699.6|206750.5|206660.5|6
1732668150000|2024-11-27 00:42:30|206789.1|206699.1|206789.1|206699.1|206789.1|206699.1|206780.9|206690.9|5
1732668160000|2024-11-27 00:42:40|206781.3|206691.3|206776.7|206686.7|206784.9|206694.9|206774.3|206684.3|7
1732668170000|2024-11-27 00:42:50|206776.9|206686.9|206784.7|206694.7|206786.2|206696.2|206776.5|206686.5|6
1732668180000|2024-11-27 00:43:00|206775.8|206685.8|206782.6|206692.6|206789.1|206699.1|206775.8|206685.8|4
1732668190000|2024-11-27 00:43:10|206788.6|206698.6|206786.7|206696.7|206793.3|206703.3|206786.7|206696.7|5
1732668200000|2024-11-27 00:43:20|206792.6|206702.6|206792.6|206702.6|206792.6|206702.6|206792.6|206702.6|1
1732668210000|2024-11-27 00:43:30|206786.7|206696.7|206793.3|206703.3|206793.3|206703.3|206786.4|206696.4|6
1732668220000|2024-11-27 00:43:40|206786.7|206696.7|206780.6|206690.6|206793.3|206703.3|206779.4|206689.4|4
1732668230000|2024-11-27 00:43:50|206787.7|206697.7|206789.7|206699.7|206789.7|206699.7|206779.1|206689.1|12
1732668240000|2024-11-27 00:44:00|206779.9|206689.9|206781.1|206691.1|206789.9|206699.9|206778.5|206688.5|11
1732668250000|2024-11-27 00:44:10|206780.2|206690.2|206780.2|206690.2|206794.2|206704.2|206780.1|206690.1|6
1732668260000|2024-11-27 00:44:20|206787.2|206697.2|206787.2|206697.2|206787.2|206697.2|206780.2|206690.2|3
1732668270000|2024-11-27 00:44:30|206780.2|206690.2|206780.2|206690.2|206780.2|206690.2|206780.2|206690.2|1
1732668280000|2024-11-27 00:44:40|206787.2|206697.2|206780.2|206690.2|206787.2|206697.2|206780.2|206690.2|4
1732668290000|2024-11-27 00:44:50|206798.5|206708.5|206799.5|206709.5|206799.5|206709.5|206798.5|206708.5|5
1732668300000|2024-11-27 00:45:00|206789.9|206699.9|206786.6|206696.6|206793.7|206703.7|206786.4|206696.4|4
1732668310000|2024-11-27 00:45:10|206786.4|206696.4|206786.6|206696.6|206786.6|206696.6|206786.1|206696.1|6
1732668320000|2024-11-27 00:45:20|206791.7|206701.7|206785.1|206695.1|206791.7|206701.7|206783.3|206693.3|10
1732668330000|2024-11-27 00:45:30|206785.3|206695.3|206784.6|206694.6|206786.1|206696.1|206784.6|206694.6|9
1732668340000|2024-11-27 00:45:40|206784.3|206694.3|206784.1|206694.1|206784.8|206694.8|206784.1|206694.1|6
1732668350000|2024-11-27 00:45:50|206784.3|206694.3|206780.9|206690.9|206794|206704|206780.6|206690.6|14
1732668360000|2024-11-27 00:46:00|206780.6|206690.6|206783.5|206693.5|206787.6|206697.6|206780.2|206690.2|18
1732668370000|2024-11-27 00:46:10|206783.8|206693.8|206787.2|206697.2|206791.4|206701.4|206783.8|206693.8|9
1732668380000|2024-11-27 00:46:20|206786.9|206696.9|206786.9|206696.9|206787.2|206697.2|206786.9|206696.9|5
1732668390000|2024-11-27 00:46:30|206787.2|206697.2|206787.6|206697.6|206787.6|206697.6|206786.9|206696.9|6
1732668400000|2024-11-27 00:46:40|206787.2|206697.2|206787.6|206697.6|206787.6|206697.6|206787.2|206697.2|2
1732668410000|2024-11-27 00:46:50|206795.5|206705.5|206795.5|206705.5|206795.5|206705.5|206795|206705|3
1732668420000|2024-11-27 00:47:00|206794|206704|206787.5|206697.5|206795|206705|206787.1|206697.1|4
1732668430000|2024-11-27 00:47:10|206781.4|206691.4|206792.4|206624.3|206792.4|206691.4|206733.6|206615.3|5
1732668440000|2024-11-27 00:47:20|206752.5|206633.9|206787.4|206632.3|206791.7|206662.5|206752.5|206626.6|9
1732668450000|2024-11-27 00:47:30|206786.7|206632.9|206757|206667|206787.1|206667|206756|206632.9|10
1732668460000|2024-11-27 00:47:40|206763.7|206673.7|206798.5|206646|206799.5|206674|206763.5|206645.7|8
1732668470000|2024-11-27 00:47:50|206799.1|206646.3|206769|206679|206800.3|206679|206769|206646.3|13
1732668480000|2024-11-27 00:48:00|206799.3|206649.2|206769|206679|206799.3|206679.3|206768.8|206649.2|7
1732668490000|2024-11-27 00:48:10|206769.3|206679.3|206773.5|206683.5|206774.5|206684.5|206769.3|206679.3|11
1732668500000|2024-11-27 00:48:20|206774.5|206684.5|206773|206683|206775|206685|206773|206683|15
1732668510000|2024-11-27 00:48:30|206772.5|206682.5|206768.6|206678.6|206774|206684|206768.3|206678.3|13
1732668520000|2024-11-27 00:48:40|206768.3|206678.3|206768.1|206678.1|206768.3|206678.3|206767.8|206677.8|7
1732668530000|2024-11-27 00:48:50|206767.8|206677.8|206767.8|206677.8|206769.8|206679.8|206767.6|206677.6|10
1732668540000|2024-11-27 00:49:00|206768.1|206678.1|206773|206683|206773|206683|206767.8|206677.8|6
1732668550000|2024-11-27 00:49:10|206772.5|206682.5|206773|206683|206773|206683|206772.5|206682.5|8
1732668560000|2024-11-27 00:49:20|206773.5|206683.5|206773.5|206683.5|206807|206683.5|206773.5|206657|3
1732668570000|2024-11-27 00:49:30|206767.3|206677.3|206767.3|206677.3|206767.3|206677.3|206767|206677|5
1732668580000|2024-11-27 00:49:40|206767|206677|206766.5|206676.5|206767.3|206677.3|206766.5|206676.5|7
1732668590000|2024-11-27 00:49:50|206766.3|206676.3|206750.8|206660.8|206766.3|206676.3|206750.8|206660.8|5
1732668600000|2024-11-27 00:50:00|206744.8|206654.8|206738.3|206648.3|206744.8|206654.8|206733.4|206643.4|6
1732668640000|2024-11-27 00:50:40|206731.5|206641.5|206731.5|206641.5|206731.5|206641.5|206731.5|206641.5|1
1732668670000|2024-11-27 00:51:10|206736.8|206646.8|206736.8|206646.8|206737.2|206647.2|206736.5|206646.5|7
1732668680000|2024-11-27 00:51:20|206732|206642|206732|206642|206732|206642|206732|206642|1
1732668690000|2024-11-27 00:51:30|206732.5|206642.5|206732.5|206642.5|206733.5|206643.5|206732|206642|9
1732668700000|2024-11-27 00:51:40|206733|206643|206731.5|206641.5|206734|206644|206731.5|206641.5|11
1732668710000|2024-11-27 00:51:50|206736.5|206646.5|206736.5|206646.5|206736.5|206646.5|206736.5|206646.5|1
1732668740000|2024-11-27 00:52:20|206731.5|206641.5|206731.5|206641.5|206731.5|206641.5|206731.5|206641.5|1
1732668760000|2024-11-27 00:52:40|206736.5|206646.5|206736.5|206646.5|206736.5|206646.5|206736.5|206646.5|1
1732668770000|2024-11-27 00:52:50|206729.2|206639.2|206695|206605|206729.2|206639.2|206695|206605|2
1732668780000|2024-11-27 00:53:00|206690|206600|206690|206600|206690|206600|206690|206600|1
1732668790000|2024-11-27 00:53:10|206689.9|206599.9|206686.8|206596.8|206689.9|206599.9|206682.2|206592.2|4
1732668800000|2024-11-27 00:53:20|206687.2|206597.2|206682.6|206592.6|206694.2|206604.2|206682.6|206592.6|4
1732668830000|2024-11-27 00:53:50|206685|206595|206685|206595|206685|206595|206685|206595|1
1732668860000|2024-11-27 00:54:20|206685.3|206595.3|206685.3|206595.3|206685.3|206595.3|206685.3|206595.3|1
1732668870000|2024-11-27 00:54:30|206682.4|206592.4|206682.4|206592.4|206682.4|206592.4|206682.4|206592.4|1
1732668890000|2024-11-27 00:54:50|206680.8|206590.8|206682.4|206592.4|206682.4|206592.4|206680.8|206590.8|4
1732668900000|2024-11-27 00:55:00|206680.8|206590.8|206676.4|206586.4|206685|206595|206676.3|206586.3|14
1732668910000|2024-11-27 00:55:10|206682.2|206592.2|206683.5|206593.5|206683.6|206593.6|206678|206588|10
1732668920000|2024-11-27 00:55:20|206680.9|206590.9|206683.2|206593.2|206683.6|206593.6|206680.9|206590.9|8
1732668930000|2024-11-27 00:55:30|206680.9|206590.9|206683.3|206593.3|206683.3|206593.3|206680.9|206590.9|2
1732668940000|2024-11-27 00:55:40|206682.9|206592.9|206687.7|206597.7|206692.5|206602.5|206680.2|206590.2|5
1732668950000|2024-11-27 00:55:50|206687|206597|206687.7|206597.7|206691.7|206601.7|206687|206597|4
1732668960000|2024-11-27 00:56:00|206686.9|206596.9|206690.3|206600.3|206694.1|206604.1|206685.9|206595.9|6
1732668970000|2024-11-27 00:56:10|206685|206595|206697.2|206607.2|206697.2|206607.2|206683.4|206593.4|4
1732668980000|2024-11-27 00:56:20|206692|206602|206686|206596|206692|206602|206683.9|206593.9|3
1732668990000|2024-11-27 00:56:30|206690.8|206600.8|206698.4|206608.4|206698.4|206608.4|206690.8|206600.8|3
1732669000000|2024-11-27 00:56:40|206693.2|206603.2|206691|206601|206693.2|206603.2|206691|206601|2
1732669010000|2024-11-27 00:56:50|206692.3|206602.3|206693.2|206603.2|206693.2|206603.2|206692.3|206602.3|2
1732669020000|2024-11-27 00:57:00|206692.3|206602.3|206694.8|206604.8|206694.8|206604.8|206681.1|206591.1|9
1732669030000|2024-11-27 00:57:10|206698.9|206608.9|206704.6|206614.6|206706.9|206616.9|206698.2|206608.2|14
1732669040000|2024-11-27 00:57:20|206700.7|206610.7|206698.7|206608.7|206705.2|206615.2|206698.7|206608.7|9
1732669050000|2024-11-27 00:57:30|206706.4|206616.4|206701.4|206611.4|206706.4|206616.4|206701.4|206611.4|5
1732669060000|2024-11-27 00:57:40|206704.5|206614.5|206698.7|206608.7|206704.5|206614.5|206698.7|206608.7|6
1732669070000|2024-11-27 00:57:50|206703.2|206613.2|206704.8|206614.8|206704.8|206614.8|206698.7|206608.7|11
1732669080000|2024-11-27 00:58:00|206701.5|206611.5|206698.5|206608.5|206704.7|206614.7|206698.5|206608.5|14
1732669090000|2024-11-27 00:58:10|206701.7|206611.7|206701.2|206611.2|206704.8|206614.8|206698.6|206608.6|9
1732669100000|2024-11-27 00:58:20|206698.5|206608.5|206699.8|206609.8|206701.7|206611.7|206697.3|206607.3|13
1732669110000|2024-11-27 00:58:30|206697.5|206607.5|206701.6|206611.6|206701.8|206611.8|206697.5|206607.5|6
1732669160000|2024-11-27 00:59:20|206698.8|206608.8|206700.4|206610.4|206704.8|206614.8|206698.8|206608.8|6
1732669170000|2024-11-27 00:59:30|206704.9|206614.9|206697.4|206607.4|206704.9|206614.9|206687.8|206597.8|13
1732669180000|2024-11-27 00:59:40|206692.8|206602.8|206685.1|206595.1|206692.8|206602.8|206685.1|206595.1|9
1732669190000|2024-11-27 00:59:50|206688|206598|206693.8|206603.8|206693.8|206603.8|206685.2|206595.2|9
1732669200000|2024-11-27 01:00:00|206697.4|206607.4|206737.9|206647.9|206761|206671|206685.4|206607.4|35
1732669210000|2024-11-27 01:00:10|206735.1|206645.1|206718|206628|206735.1|206645.1|206696.4|206606.4|28
1732669220000|2024-11-27 01:00:20|206709.4|206619.4|206767.7|206677.7|206767.7|206677.7|206707.8|206617.8|25
1732669230000|2024-11-27 01:00:30|206759.6|206669.6|206807|206717|206807.4|206717.4|206759|206669|27
1732669240000|2024-11-27 01:00:40|206812|206722|206794.3|206704.3|206812|206722|206791.4|206701.4|25
1732669250000|2024-11-27 01:00:50|206796.2|206706.2|206752.5|206662.5|206802.8|206712.8|206751.4|206661.4|18
1732669260000|2024-11-27 01:01:00|206748.8|206658.8|206753|206663|206759.4|206669.4|206744.9|206654.9|23
1732669270000|2024-11-27 01:01:10|206755.7|206665.7|206780|206690|206800.2|206710.2|206753.2|206663.2|17
1732669280000|2024-11-27 01:01:20|206795.6|206705.6|206799.4|206709.4|206800.8|206710.8|206786|206696|9
1732669290000|2024-11-27 01:01:30|206798.7|206708.7|206791.4|206701.4|206798.7|206708.7|206790.2|206700.2|3
1732669300000|2024-11-27 01:01:40|206791.3|206701.3|206794.2|206704.2|206801.3|206711.3|206787.5|206697.5|13
1732669310000|2024-11-27 01:01:50|206800.8|206710.8|206759.7|206669.7|206802.9|206712.9|206759.7|206669.7|21
1732669320000|2024-11-27 01:02:00|206762.5|206672.5|206754.4|206664.4|206769.1|206679.1|206751.4|206661.4|10
1732669330000|2024-11-27 01:02:10|206755.8|206665.8|206751.4|206661.4|206755.8|206665.8|206751.1|206661.1|7
1732669340000|2024-11-27 01:02:20|206751.1|206661.1|206748.5|206658.5|206751.1|206661.1|206743.2|206653.2|6
1732669350000|2024-11-27 01:02:30|206747.7|206657.7|206753.9|206663.9|206759.2|206669.2|206747.7|206657.7|15
1732669360000|2024-11-27 01:02:40|206752.9|206662.9|206753|206663|206753|206663|206746|206656|3
1732669370000|2024-11-27 01:02:50|206761.5|206671.5|206752.1|206662.1|206764.2|206674.2|206752.1|206662.1|7
1732669380000|2024-11-27 01:03:00|206748.4|206658.4|206743.7|206653.7|206748.4|206658.4|206743.7|206653.7|4
1732669390000|2024-11-27 01:03:10|206742|206652|206746.5|206656.5|206746.8|206656.8|206742|206652|5
1732669400000|2024-11-27 01:03:20|206746.8|206656.8|206737|206647|206746.8|206656.8|206737|206647|3
1732669420000|2024-11-27 01:03:40|206733.9|206643.9|206707.7|206617.7|206733.9|206643.9|206703.5|206613.5|4
1732669430000|2024-11-27 01:03:50|206703|206613|206716|206626|206720.6|206630.6|206703|206613|9
1732669440000|2024-11-27 01:04:00|206721|206631|206716.5|206626.5|206721|206631|206709.4|206619.4|12
1732669450000|2024-11-27 01:04:10|206714.7|206624.7|206719.4|206629.4|206721.5|206631.5|206713.2|206623.2|11
1732669460000|2024-11-27 01:04:20|206715.5|206625.5|206738.2|206648.2|206764.3|206674.3|206713.3|206623.3|17
1732669470000|2024-11-27 01:04:30|206738.3|206648.3|206719.8|206629.8|206738.3|206648.3|206717.6|206627.6|12
1732669480000|2024-11-27 01:04:40|206727.3|206637.3|206728.4|206638.4|206749.4|206659.4|206719.8|206629.8|22
1732669490000|2024-11-27 01:04:50|206727.4|206637.4|206729.4|206639.4|206735.4|206645.4|206721.2|206631.2|22
1732669500000|2024-11-27 01:05:00|206724.8|206634.8|206718.7|206628.7|206734.6|206644.6|206718.7|206628.7|26
1732669510000|2024-11-27 01:05:10|206718.4|206628.4|206719.7|206629.7|206729.7|206639.7|206712.7|206622.7|26
1732669520000|2024-11-27 01:05:20|206717.3|206627.3|206729.3|206639.3|206734.2|206644.2|206717.3|206627.3|30
1732669530000|2024-11-27 01:05:30|206731.8|206641.8|206731|206641|206735.5|206645.5|206724.3|206634.3|25
1732669540000|2024-11-27 01:05:40|206726.5|206636.5|206757.7|206667.7|206758.5|206680.5|206725.6|206635.6|20
1732669550000|2024-11-27 01:05:50|206755.8|206665.8|206749.7|206659.7|206759.3|206669.3|206746.6|206656.6|24
1732669560000|2024-11-27 01:06:00|206737.5|206647.5|206751.6|206661.6|206754.6|206664.6|206737.5|206647.5|24
1732669570000|2024-11-27 01:06:10|206750.2|206660.2|206752|206662|206755.1|206665.1|206743|206653|20
1732669580000|2024-11-27 01:06:20|206755|206665|206761.5|206671.5|206761.5|206671.5|206746.1|206656.1|25
1732669590000|2024-11-27 01:06:30|206760.3|206670.3|206760.1|206670.1|206767.6|206677.6|206751.8|206661.8|29
1732669600000|2024-11-27 01:06:40|206762.1|206672.1|206766.6|206676.6|206773|206683|206760.9|206670.9|29
1732669610000|2024-11-27 01:06:50|206760|206670|206770.5|206680.5|206775.6|206685.6|206760|206670|5
1732669620000|2024-11-27 01:07:00|206773.2|206683.2|206764.5|206674.5|206782.7|206692.7|206763.4|206673.4|36
1732669630000|2024-11-27 01:07:10|206766.1|206676.1|206763.7|206673.7|206772.7|206682.7|206762.8|206672.8|39
1732669640000|2024-11-27 01:07:20|206765.2|206675.2|206767.9|206677.9|206769.9|206679.9|206755.7|206665.7|21
1732669650000|2024-11-27 01:07:30|206769.2|206679.2|206775.5|206685.5|206775.5|206685.5|206764.7|206674.7|25
1732669660000|2024-11-27 01:07:40|206769.1|206679.1|206775|206685|206780|206690|206765.5|206675.5|34
1732669670000|2024-11-27 01:07:50|206777.3|206687.3|206762.7|206672.7|206777.3|206687.3|206748.5|206658.5|27
1732669680000|2024-11-27 01:08:00|206765|206675|206760.2|206670.2|206768.4|206678.4|206749.7|206659.7|16
1732669690000|2024-11-27 01:08:10|206764.2|206674.2|206760.4|206670.4|206764.2|206674.2|206748.5|206658.5|13
1732669700000|2024-11-27 01:08:20|206760.5|206670.5|206762.5|206672.5|206773.2|206683.2|206758|206668|14
1732669710000|2024-11-27 01:08:30|206766|206676|206776.5|206686.5|206776.5|206686.5|206761.2|206671.2|13
1732669720000|2024-11-27 01:08:40|206771.7|206681.7|206782.2|206692.2|206786.3|206696.3|206766.2|206676.2|29
1732669730000|2024-11-27 01:08:50|206784.2|206694.2|206782.9|206692.9|206787.4|206697.4|206776.2|206686.2|20
1732669740000|2024-11-27 01:09:00|206784.9|206694.9|206792.3|206702.3|206796.1|206706.1|206771.8|206681.8|32
1732669750000|2024-11-27 01:09:10|206789|206699|206789|206699|206789|206699|206789|206699|1
1732669760000|2024-11-27 01:09:20|206789.2|206699.2|206784.5|206694.5|206790.5|206700.5|206782.7|206692.7|13
1732669770000|2024-11-27 01:09:30|206782|206692|206782|206692|206782|206692|206782|206692|1
1732669780000|2024-11-27 01:09:40|206777|206687|206777.9|206687.9|206785.2|206695.2|206772.4|206682.4|7
1732669790000|2024-11-27 01:09:50|206771|206681|206778.5|206688.5|206779|206689|206768.7|206678.7|10
1732669800000|2024-11-27 01:10:00|206785.5|206695.5|206773.4|206683.4|206785.5|206695.5|206763|206673|18
1732669810000|2024-11-27 01:10:10|206783.3|206693.3|206782.3|206692.3|206785.3|206695.3|206764.7|206674.7|35
1732669820000|2024-11-27 01:10:20|206784.2|206694.2|206780.5|206690.5|206786|206696|206775.9|206685.9|26
1732669830000|2024-11-27 01:10:30|206785.1|206695.1|206779.9|206689.9|206789.9|206699.9|206775.7|206685.7|12
1732669840000|2024-11-27 01:10:40|206780|206690|206780|206690|206780|206690|206780|206690|1
1732669850000|2024-11-27 01:10:50|206771.5|206681.5|206775.2|206685.2|206775.9|206685.9|206771.5|206681.5|3
1732669860000|2024-11-27 01:11:00|206778.9|206688.9|206741.8|206651.8|206779.5|206689.5|206734.7|206644.7|26
1732669870000|2024-11-27 01:11:10|206739.6|206649.6|206724.5|206634.5|206745.2|206655.2|206695.5|206631.5|26
1732669880000|2024-11-27 01:11:20|206720|206630|206733.7|206643.7|206735.9|206645.9|206720|206630|36
1732669890000|2024-11-27 01:11:30|206728.2|206638.2|206726.7|206636.7|206733.5|206643.5|206723.4|206633.4|36
1732669900000|2024-11-27 01:11:40|206731.5|206641.5|206737.9|206647.9|206738|206652.2|206702.2|206630.7|36
1732669910000|2024-11-27 01:11:50|206739.5|206649.5|206743.9|206653.9|206743.9|206653.9|206731.9|206641.9|15
1732669920000|2024-11-27 01:12:00|206742|206652|206730.2|206640.2|206742|206652|206722.4|206632.4|26
1732669930000|2024-11-27 01:12:10|206730.9|206640.9|206731.2|206641.2|206740.3|206650.3|206730.2|206640.2|10
1732669940000|2024-11-27 01:12:20|206732.8|206642.8|206745|206655|206745|206655|206730.9|206640.9|13
1732669950000|2024-11-27 01:12:30|206743.7|206653.7|206745.4|206655.4|206747|206657|206735.9|206645.9|25
1732669960000|2024-11-27 01:12:40|206746|206656|206763.4|206673.4|206763.4|206673.4|206746|206656|12
1732669970000|2024-11-27 01:12:50|206757.7|206667.7|206757.5|206667.5|206758.2|206668.2|206749.4|206659.4|19
1732669980000|2024-11-27 01:13:00|206752|206662|206763.7|206673.7|206763.7|206673.7|206748.3|206658.3|18
1732669990000|2024-11-27 01:13:10|206763|206673|206761.9|206671.9|206767|206677|206760.3|206670.3|11
1732670000000|2024-11-27 01:13:20|206764.5|206674.5|206762.7|206672.7|206766|206676|206758.9|206668.9|19
1732670010000|2024-11-27 01:13:30|206756.7|206666.7|206757|206667|206768.4|206678.4|206755.2|206665.2|17
1732670020000|2024-11-27 01:13:40|206759|206669|206762.5|206672.5|206766.2|206676.2|206757.7|206667.7|23
1732670030000|2024-11-27 01:13:50|206761.9|206671.9|206764.3|206674.3|206766.7|206676.7|206749|206659|29
1732670040000|2024-11-27 01:14:00|206761.9|206671.9|206754.2|206664.2|206766.7|206676.7|206753.4|206663.4|10
1732670050000|2024-11-27 01:14:10|206755.5|206665.5|206758|206668|206758|206668|206751.5|206661.5|4
1732670060000|2024-11-27 01:14:20|206757|206667|206751.2|206661.2|206764.2|206674.2|206750.2|206660.2|10
1732670070000|2024-11-27 01:14:30|206750.2|206660.2|206761.7|206671.7|206764.7|206674.7|206750.2|206660.2|17
1732670080000|2024-11-27 01:14:40|206756.5|206666.5|206759.5|206669.5|206759.5|206669.5|206752.2|206662.2|7
1732670090000|2024-11-27 01:14:50|206759|206669|206759.2|206669.2|206759.2|206669.2|206759|206669|2
1732670100000|2024-11-27 01:15:00|206754.7|206664.7|206748.2|206658.2|206754.7|206664.7|206736.9|206646.9|15
1732670110000|2024-11-27 01:15:10|206749.2|206659.2|206749|206659|206760.9|206670.9|206743.5|206653.5|14
1732670120000|2024-11-27 01:15:20|206749.2|206659.2|206742.9|206652.9|206753.4|206663.4|206708|206626|17
1732670130000|2024-11-27 01:15:30|206745.6|206655.6|206760.8|206670.8|206760.8|206670.8|206744.7|206654.7|9
1732670140000|2024-11-27 01:15:40|206756.2|206666.2|206743.3|206653.3|206756.2|206666.2|206737.8|206647.8|15
1732670150000|2024-11-27 01:15:50|206743|206653|206734|206644|206746|206656|206727.9|206637.9|22
1732670160000|2024-11-27 01:16:00|206730.7|206640.7|206754.8|206704.8|206759|206709|206728.5|206638.5|20
1732670170000|2024-11-27 01:16:10|206753.8|206703.8|206729.5|206639.5|206753.8|206703.8|206724.8|206634.8|28
1732670180000|2024-11-27 01:16:20|206735.7|206645.7|206737.2|206647.2|206742.8|206652.8|206730.5|206640.5|34
1732670190000|2024-11-27 01:16:30|206736.5|206646.5|206731|206641|206736.8|206646.8|206727.4|206637.4|21
1732670200000|2024-11-27 01:16:40|206734.5|206644.5|206738.5|206648.5|206738.7|206648.7|206731|206641|11
1732670210000|2024-11-27 01:16:50|206738.2|206648.2|206727.4|206637.4|206738.2|206648.2|206725.4|206635.4|8
1732670220000|2024-11-27 01:17:00|206724.7|206634.7|206730.2|206640.2|206738.2|206648.2|206722.7|206632.7|23
1732670230000|2024-11-27 01:17:10|206703.5|206653.5|206727.9|206637.9|206730.3|206661.4|206702.4|206630.9|18
1732670240000|2024-11-27 01:17:20|206726.2|206636.2|206724.7|206634.7|206731.5|206641.5|206715.7|206625.7|28
1732670250000|2024-11-27 01:17:30|206724.2|206634.2|206745.4|206655.4|206745.4|206655.4|206716.7|206626.7|22
1732670260000|2024-11-27 01:17:40|206747.7|206657.7|206752.4|206662.4|206755.9|206665.9|206747.7|206657.7|18
1732670270000|2024-11-27 01:17:50|206747.3|206657.3|206736.9|206646.9|206747.3|206657.3|206736.9|206646.9|2
1732670280000|2024-11-27 01:18:00|206738.5|206648.5|206729.5|206639.5|206738.5|206648.5|206729.3|206639.3|4
1732670290000|2024-11-27 01:18:10|206728.2|206638.2|206722.2|206632.2|206728.2|206638.2|206718.5|206628.5|9
1732670300000|2024-11-27 01:18:20|206724.2|206634.2|206718.5|206628.5|206730.5|206652.9|206701.4|206628.5|35
1732670310000|2024-11-27 01:18:30|206727.7|206637.7|206725.9|206635.9|206733.4|206655.4|206701.9|206628.4|29
1732670320000|2024-11-27 01:18:40|206725|206635|206724|206634|206735.7|206653.9|206695|206629.4|32
1732670330000|2024-11-27 01:18:50|206727.3|206637.3|206722.3|206632.3|206729.7|206654.4|206700.9|206629.5|26
1732670340000|2024-11-27 01:19:00|206723.8|206633.8|206727|206637|206732.9|206642.9|206723.8|206633.8|15
1732670350000|2024-11-27 01:19:10|206724.7|206634.7|206728|206638|206733.6|206654.7|206704.7|206627.3|20
1732670360000|2024-11-27 01:19:20|206732.5|206642.5|206726.7|206636.7|206732.5|206642.5|206718.3|206628.3|25
1732670370000|2024-11-27 01:19:30|206723.4|206633.4|206719.5|206629.5|206734.2|206653.2|206703.2|206628.5|32
1732670380000|2024-11-27 01:19:40|206727|206637|206730.2|206640.2|206732.7|206642.7|206719|206629|32
1732670390000|2024-11-27 01:19:50|206729.9|206639.9|206732.3|206642.3|206735.4|206645.4|206724|206634|20
1732670400000|2024-11-27 01:20:00|206732|206642|206730.2|206640.2|206733.8|206643.8|206720|206630|18
1732670410000|2024-11-27 01:20:10|206731.2|206641.2|206726.7|206636.7|206738|206648|206720|206630|26
1732670420000|2024-11-27 01:20:20|206721.4|206631.4|206718.5|206628.5|206726|206652.7|206702.7|206624.8|32
1732670430000|2024-11-27 01:20:30|206709.8|206619.8|206715.7|206625.7|206717.9|206627.9|206708.2|206618.2|15
1732670440000|2024-11-27 01:20:40|206717.7|206627.7|206725.4|206635.4|206733.4|206659.2|206709.2|206619.4|12
1732670450000|2024-11-27 01:20:50|206724|206634|206712.5|206662.5|206737.9|206663.2|206703.5|206631.4|25
1732670460000|2024-11-27 01:21:00|206735.2|206645.2|206732.4|206642.4|206737.5|206647.5|206732.4|206642.4|10
1732670470000|2024-11-27 01:21:10|206732.5|206642.5|206732.9|206642.9|206737.2|206647.2|206728.2|206638.2|10
1732670480000|2024-11-27 01:21:20|206731.5|206641.5|206726.3|206636.3|206733.5|206643.5|206721.2|206631.2|11
1732670490000|2024-11-27 01:21:30|206724|206634|206694.1|206604.1|206730.2|206640.2|206679.5|206589.5|16
1732670500000|2024-11-27 01:21:40|206697.1|206607.1|206699.5|206609.5|206700.9|206610.9|206687.5|206597.5|12
1732670510000|2024-11-27 01:21:50|206695.6|206605.6|206698.3|206608.3|206699.4|206609.4|206690.2|206600.2|11
1732670520000|2024-11-27 01:22:00|206699.8|206609.8|206700.6|206610.6|206704.3|206614.3|206695.1|206605.1|8
1732670540000|2024-11-27 01:22:20|206700.7|206610.7|206701.1|206611.1|206701.1|206611.1|206697.6|206607.6|4
1732670550000|2024-11-27 01:22:30|206701.6|206611.6|206702.6|206612.6|206702.6|206612.6|206701.6|206611.6|2
1732670570000|2024-11-27 01:22:50|206706|206616|206712.5|206622.5|206717.4|206627.4|206706|206616|8
1732670580000|2024-11-27 01:23:00|206717.5|206627.5|206716|206626|206720.6|206630.6|206704.6|206614.6|19
1732670590000|2024-11-27 01:23:10|206715.3|206625.3|206713.9|206623.9|206722|206632|206712.4|206622.4|16
1732670600000|2024-11-27 01:23:20|206708.4|206618.4|206689.2|206639.2|206708.4|206639.2|206687|206618.4|3
1732670610000|2024-11-27 01:23:30|206691|206641|206707|206617|206707.2|206641|206691|206617|3
1732670620000|2024-11-27 01:23:40|206714|206624|206725.5|206635.5|206726|206653.7|206694.4|206624|23
1732670630000|2024-11-27 01:23:50|206720.5|206630.5|206703.5|206653.5|206720.5|206656.4|206703.5|206630.5|3
1732670640000|2024-11-27 01:24:00|206700|206650|206711|206661|206711|206661|206700|206650|4
1732670660000|2024-11-27 01:24:20|206703.5|206653.5|206722|206632|206722|206653.5|206701.2|206621.5|4
1732670670000|2024-11-27 01:24:30|206725.5|206635.5|206714.1|206624.1|206727.5|206675.5|206699.7|206609.7|17
1732670680000|2024-11-27 01:24:40|206709.8|206619.8|206718.2|206628.2|206722.9|206632.9|206709.8|206619.8|12
1732670690000|2024-11-27 01:24:50|206720.1|206630.1|206721|206631|206728.5|206638.5|206717.5|206627.5|16
1732670700000|2024-11-27 01:25:00|206726.7|206636.7|206713.6|206623.6|206726.7|206636.7|206713.6|206623.6|12
1732670710000|2024-11-27 01:25:10|206714.2|206624.2|206715.9|206625.9|206715.9|206625.9|206708.2|206618.2|10
1732670730000|2024-11-27 01:25:30|206714.4|206624.4|206722.2|206632.2|206726.2|206636.2|206706.4|206616.4|22
1732670740000|2024-11-27 01:25:40|206721|206631|206717.9|206627.9|206731.2|206641.2|206716.4|206626.4|17
1732670750000|2024-11-27 01:25:50|206717.5|206627.5|206719.9|206629.9|206722.4|206632.4|206717.4|206627.4|5
1732670760000|2024-11-27 01:26:00|206720.2|206630.2|206726.9|206636.9|206731|206641|206720.2|206630.2|6
1732670780000|2024-11-27 01:26:20|206731.4|206641.4|206755.2|206665.2|206755.2|206684.2|206722.5|206635|36
1732670790000|2024-11-27 01:26:30|206754.7|206664.7|206753|206663|206757|206667|206749.5|206659.5|11
1732670800000|2024-11-27 01:26:40|206756.2|206666.2|206756.5|206666.5|206761.9|206671.9|206753.9|206663.9|6
1732670810000|2024-11-27 01:26:50|206755.9|206665.9|206757.4|206667.4|206757.4|206667.4|206755.9|206665.9|3
1732670820000|2024-11-27 01:27:00|206758|206668|206745.5|206695.5|206760.2|206700.2|206745.5|206667|15
1732670830000|2024-11-27 01:27:10|206745.2|206695.2|206757.9|206667.9|206757.9|206695.5|206744.9|206666.2|7
1732670840000|2024-11-27 01:27:20|206758.2|206668.2|206754.7|206664.7|206758.2|206695.7|206745.5|206658.9|14
1732670850000|2024-11-27 01:27:30|206748.2|206658.2|206759.5|206669.5|206759.7|206669.7|206748.2|206658.2|14
1732670870000|2024-11-27 01:27:50|206758|206668|206753.7|206663.7|206758|206668|206749.2|206659.2|5
1732670880000|2024-11-27 01:28:00|206756|206666|206758.2|206668.2|206758.2|206668.2|206750.9|206660.9|12
1732670890000|2024-11-27 01:28:10|206759.4|206669.4|206759.4|206669.4|206759.4|206669.4|206759.2|206669.2|3
1732670900000|2024-11-27 01:28:20|206757.9|206667.9|206760|206670|206762|206672|206755.9|206665.9|7
1732670920000|2024-11-27 01:28:40|206758.7|206668.7|206753.9|206663.9|206758.7|206668.7|206752.7|206662.7|5
1732670930000|2024-11-27 01:28:50|206754.5|206664.5|206759.2|206669.2|206759.2|206669.2|206754.5|206664.5|2
1732670960000|2024-11-27 01:29:20|206761.2|206671.2|206760.2|206670.2|206761.2|206671.2|206757.2|206667.2|5
1732670970000|2024-11-27 01:29:30|206759.4|206669.4|206761|206671|206761|206671|206753.9|206663.9|4
1732670990000|2024-11-27 01:29:50|206762.7|206672.7|206760.2|206670.2|206762.7|206672.7|206760.2|206670.2|2
1732671000000|2024-11-27 01:30:00|206761.2|206671.2|206759.9|206669.9|206761.2|206695.2|206745.2|206664.9|19
1732671010000|2024-11-27 01:30:10|206757.2|206667.2|206748.9|206658.9|206760.5|206670.5|206744|206654|10
1732671020000|2024-11-27 01:30:20|206747.5|206657.5|206749.9|206659.9|206753.4|206663.4|206747.5|206657.5|8
1732671030000|2024-11-27 01:30:30|206748.9|206658.9|206753.9|206663.9|206753.9|206663.9|206748.4|206658.4|10
1732671040000|2024-11-27 01:30:40|206758.9|206668.9|206726.8|206676.8|206758.9|206676.8|206726.8|206664.9|3
1732671050000|2024-11-27 01:30:50|206720.5|206670.5|206723|206673|206748.2|206677.7|206720.5|206647|10
1732671060000|2024-11-27 01:31:00|206726.7|206676.7|206725|206675|206726.7|206676.7|206725|206675|2
1732671080000|2024-11-27 01:31:20|206727.4|206677.4|206727.9|206677.9|206732.1|206682.1|206724.8|206674.8|5
1732671090000|2024-11-27 01:31:30|206728.5|206678.5|206735.2|206685.2|206736.4|206686.4|206728.1|206678.1|18
1732671100000|2024-11-27 01:31:40|206733.2|206683.2|206747.8|206657.8|206751.3|206683.9|206729.6|206656.3|11
1732671110000|2024-11-27 01:31:50|206749|206659|206756.5|206666.5|206760.2|206670.2|206749|206659|8
1732671120000|2024-11-27 01:32:00|206755.5|206665.5|206753.8|206663.8|206757|206667|206753.3|206663.3|11
1732671130000|2024-11-27 01:32:10|206754.3|206664.3|206755.5|206665.5|206755.5|206665.5|206754.3|206664.3|3
1732671140000|2024-11-27 01:32:20|206754.5|206664.5|206749.3|206659.3|206754.5|206664.5|206749.3|206659.3|2
1732671150000|2024-11-27 01:32:30|206750.3|206660.3|206749|206659|206756.3|206666.3|206748|206658|6
1732671160000|2024-11-27 01:32:40|206755|206665|206753.8|206663.8|206755|206665|206752.8|206662.8|5
1732671170000|2024-11-27 01:32:50|206754|206664|206753.3|206663.3|206754.3|206664.3|206753.3|206663.3|6
1732671180000|2024-11-27 01:33:00|206754|206664|206754.3|206664.3|206758|206668|206754|206664|11
1732671190000|2024-11-27 01:33:10|206753.8|206663.8|206788.7|206698.7|206792.4|206702.4|206753.8|206663.8|6
1732671200000|2024-11-27 01:33:20|206790.4|206700.4|206787.2|206697.2|206790.4|206700.4|206787.2|206697.2|6
1732671210000|2024-11-27 01:33:30|206787.4|206697.4|206785.7|206695.7|206787.4|206697.4|206785.5|206695.5|4
1732671220000|2024-11-27 01:33:40|206787.2|206697.2|206883.2|206793.2|206883.2|206793.2|206787.2|206697.2|22
1732671230000|2024-11-27 01:33:50|206879.8|206789.8|206889|206799|206893.3|206803.3|206873.3|206783.3|38
1732671240000|2024-11-27 01:34:00|206882.6|206792.6|206889.5|206799.5|206898.2|206808.2|206879.9|206789.9|33
1732671250000|2024-11-27 01:34:10|206893.3|206803.3|206888.5|206798.5|206900.3|206810.3|206885.6|206795.6|27
1732671260000|2024-11-27 01:34:20|206887.5|206797.5|206889.5|206799.5|206894.9|206804.9|206884|206794|35
1732671270000|2024-11-27 01:34:30|206889.4|206799.4|206881.9|206791.9|206893.7|206803.7|206881.9|206791.9|18
1732671280000|2024-11-27 01:34:40|206885.9|206795.9|206884.9|206794.9|206894.5|206804.5|206877.2|206787.2|35
1732671290000|2024-11-27 01:34:50|206875.2|206785.2|206884|206794|206886.2|206796.2|206875.2|206785.2|19
1732671300000|2024-11-27 01:35:00|206888.4|206798.4|206880.7|206790.7|206889.2|206799.2|206872.4|206782.4|24
1732671310000|2024-11-27 01:35:10|206882.7|206792.7|206893.2|206803.2|206893.2|206803.2|206878.4|206788.4|16
1732671320000|2024-11-27 01:35:20|206885.2|206795.2|206879.8|206789.8|206886.7|206796.7|206879.8|206789.8|6
1732671330000|2024-11-27 01:35:30|206882.7|206792.7|206894.4|206804.4|206894.4|206804.4|206876.4|206786.4|11
1732671340000|2024-11-27 01:35:40|206882.9|206792.9|206880|206790|206887.1|206797.1|206878.7|206788.7|7
1732671350000|2024-11-27 01:35:50|206882.2|206792.2|206878.3|206788.3|206887.6|206797.6|206878.3|206788.3|6
1732671360000|2024-11-27 01:36:00|206874.6|206784.6|206879.6|206789.6|206885.2|206810.7|206856.6|206775.2|18
1732671370000|2024-11-27 01:36:10|206877.8|206787.8|206880.8|206790.8|206888.6|206798.6|206877.8|206787.8|4
1732671380000|2024-11-27 01:36:20|206881.2|206791.2|206887.6|206797.6|206897.1|206807.1|206876|206786|33
1732671390000|2024-11-27 01:36:30|206897|206807|206894.2|206804.2|206898.5|206811|206861|206790.8|25
1732671400000|2024-11-27 01:36:40|206894.3|206804.3|206876.5|206786.5|206894.3|206817.2|206857.1|206786.5|18
1732671410000|2024-11-27 01:36:50|206879.2|206789.2|206879.4|206789.4|206879.4|206805.4|206855.4|206789.2|3
1732671420000|2024-11-27 01:37:00|206888.2|206798.2|206881|206791|206890.1|206812.9|206851|206775.9|28
1732671430000|2024-11-27 01:37:10|206883.7|206793.7|206887.2|206797.2|206894.7|206804.7|206877.2|206787.2|11
1732671440000|2024-11-27 01:37:20|206883.5|206793.5|206888.4|206798.4|206900|206821.3|206871.3|206793.5|15
1732671450000|2024-11-27 01:37:30|206890.9|206800.9|206886.5|206796.5|206897|206807|206882.6|206792.6|7
1732671470000|2024-11-27 01:37:50|206882.5|206792.5|206886|206796|206893.5|206803.5|206882.5|206792.5|11
1732671480000|2024-11-27 01:38:00|206890|206800|206888.4|206798.4|206896.5|206806.5|206879.1|206789.1|32
1732671490000|2024-11-27 01:38:10|206885.1|206795.1|206882.9|206792.9|206889.7|206812.7|206862.7|206788.4|13
1732671500000|2024-11-27 01:38:20|206879.7|206789.7|206878.7|206788.7|206887.3|206810.7|206850.3|206782.4|15
1732671510000|2024-11-27 01:38:30|206882.5|206792.5|206885.6|206795.6|206889.2|206820.6|206862.3|206783.4|15
1732671520000|2024-11-27 01:38:40|206892|206802|206883.2|206793.2|206894.1|206817|206863|206789.6|12
1732671530000|2024-11-27 01:38:50|206879.2|206789.2|206885.7|206795.7|206894.2|206814.8|206858|206786.6|19
1732671540000|2024-11-27 01:39:00|206887.2|206797.2|206917|206827|206920|206830|206884.5|206794.5|25
1732671550000|2024-11-27 01:39:10|206918.5|206828.5|206916.4|206826.4|206919.2|206829.2|206904.3|206814.3|22
1732671560000|2024-11-27 01:39:20|206919|206829|206911.4|206821.4|206920.9|206830.9|206911.4|206821.4|10
1732671570000|2024-11-27 01:39:30|206916.7|206826.7|206910|206820|206920.7|206839.4|206889.4|206820|12
1732671580000|2024-11-27 01:39:40|206919|206829|206917.7|206827.7|206919|206829|206915.2|206825.2|5
1732671590000|2024-11-27 01:39:50|206901.2|206811.2|206907.7|206817.7|206909.7|206819.7|206901.2|206811.2|6
1732671600000|2024-11-27 01:40:00|206904|206814|206881|206791|206905.4|206819.1|206856.4|206789.6|28
1732671610000|2024-11-27 01:40:10|206880.9|206790.9|206857.6|206807.6|206889.8|206813.4|206855.1|206789.6|16
1732671620000|2024-11-27 01:40:20|206863.8|206813.8|206886.1|206796.1|206886.1|206822.1|206854.1|206789.3|6
1732671630000|2024-11-27 01:40:30|206881.7|206791.7|206887|206797|206902.8|206812.8|206881.7|206791.7|4
1732671640000|2024-11-27 01:40:40|206885|206795|206881.9|206791.9|206887|206797|206881.9|206791.9|8
1732671650000|2024-11-27 01:40:50|206882.4|206792.4|206885|206795|206890.9|206800.9|206882.4|206792.4|21
1732671660000|2024-11-27 01:41:00|206876.7|206786.7|206884.8|206794.8|206886.5|206796.5|206876|206786|7
1732671670000|2024-11-27 01:41:10|206880|206790|206891.7|206801.7|206895|206805|206880|206790|21
1732671680000|2024-11-27 01:41:20|206894.3|206804.3|206895|206805|206896.2|206806.2|206882|206792|27
1732671690000|2024-11-27 01:41:30|206899|206809|206918.3|206828.3|206920.2|206830.2|206893.3|206803.3|22
1732671700000|2024-11-27 01:41:40|206918.4|206828.4|206916|206826|206918.4|206828.4|206914|206824|9
1732671710000|2024-11-27 01:41:50|206916.3|206826.3|206917.3|206827.3|206917.5|206827.5|206914.5|206824.5|5
1732671720000|2024-11-27 01:42:00|206916.8|206826.8|206918.3|206828.3|206919|206829|206915|206825|11
1732671730000|2024-11-27 01:42:10|206918|206828|206914.3|206824.3|206918.3|206828.3|206911.3|206821.3|14
1732671740000|2024-11-27 01:42:20|206915.5|206825.5|206915|206825|206916.5|206826.5|206907|206817|11
1732671750000|2024-11-27 01:42:30|206912.5|206822.5|206911.8|206821.8|206912.5|206822.5|206911.8|206821.8|2
1732671760000|2024-11-27 01:42:40|206913.5|206823.5|206887|206797|206913.5|206823.5|206879.5|206789.5|12
1732671770000|2024-11-27 01:42:50|206887.3|206797.3|206878.8|206788.8|206887.3|206797.3|206877.5|206787.5|12
1732671780000|2024-11-27 01:43:00|206881.8|206791.8|206877.3|206787.3|206882.5|206792.5|206875.5|206785.5|16
1732671790000|2024-11-27 01:43:10|206876|206786|206876|206786|206880.5|206790.5|206876|206786|4
1732671820000|2024-11-27 01:43:40|206877.5|206787.5|206888.8|206798.8|206890.7|206800.7|206868.3|206778.3|12
1732671830000|2024-11-27 01:43:50|206879.5|206789.5|206883.7|206793.7|206887.8|206797.8|206872|206782|20
1732671840000|2024-11-27 01:44:00|206884.5|206794.5|206881.5|206791.5|206884.5|206794.5|206875.8|206785.8|11
1732671850000|2024-11-27 01:44:10|206879.5|206789.5|206879.3|206789.3|206881.9|206791.9|206876.5|206786.5|33
1732671860000|2024-11-27 01:44:20|206877.3|206787.3|206885.3|206795.3|206887|206797|206874.9|206784.9|15
1732671870000|2024-11-27 01:44:30|206885.8|206795.8|206885.8|206795.8|206885.8|206795.8|206885.8|206795.8|1
1732671880000|2024-11-27 01:44:40|206885|206795|206882.9|206792.9|206890.2|206800.2|206864.2|206774.2|21
1732671890000|2024-11-27 01:44:50|206882.5|206792.5|206885|206795|206885.8|206795.8|206872.5|206782.5|7
1732671900000|2024-11-27 01:45:00|206880.4|206790.4|206886.8|206796.8|206889.9|206799.9|206870.9|206780.9|17
1732671910000|2024-11-27 01:45:10|206886.5|206796.5|206892.7|206802.7|206897|206807|206874.4|206784.4|25
1732671920000|2024-11-27 01:45:20|206889.2|206799.2|206891.3|206801.3|206897.7|206807.7|206889.2|206799.2|7
1732671930000|2024-11-27 01:45:30|206896.3|206806.3|206890.4|206800.4|206897|206807|206887.9|206797.9|12
1732671940000|2024-11-27 01:45:40|206886.5|206796.5|206892.9|206802.9|206897.5|206807.5|206886.5|206796.5|12
1732671950000|2024-11-27 01:45:50|206897|206807|206892.4|206802.4|206903.4|206813.4|206891.3|206801.3|24
1732671960000|2024-11-27 01:46:00|206898|206808|206889.2|206799.2|206899|206809|206888.7|206798.7|22
1732671970000|2024-11-27 01:46:10|206894|206804|206898.5|206808.5|206898.5|206808.5|206889.9|206799.9|17
1732671980000|2024-11-27 01:46:20|206899.3|206809.3|206900.5|206810.5|206911.2|206821.2|206897.8|206807.8|17
1732671990000|2024-11-27 01:46:30|206898.7|206808.7|206892.7|206802.7|206899.9|206809.9|206887.5|206797.5|25
1732672000000|2024-11-27 01:46:40|206887.2|206797.2|206894.8|206804.8|206894.8|206804.8|206882.3|206792.3|28
1732672010000|2024-11-27 01:46:50|206894|206804|206888.5|206798.5|206895|206805|206888.5|206798.5|4
1732672020000|2024-11-27 01:47:00|206889.5|206799.5|206891.5|206801.5|206895.3|206805.3|206889.5|206799.5|11
1732672030000|2024-11-27 01:47:10|206891.7|206801.7|206890.2|206800.2|206891.7|206801.7|206890.2|206800.2|3
1732672040000|2024-11-27 01:47:20|206888.8|206798.8|206888.5|206798.5|206893|206803|206886.5|206796.5|7
1732672050000|2024-11-27 01:47:30|206887|206797|206893.8|206803.8|206901.7|206811.7|206886.3|206796.3|29
1732672060000|2024-11-27 01:47:40|206899.5|206809.5|206896.5|206806.5|206899.5|206809.5|206896.5|206806.5|3
1732672070000|2024-11-27 01:47:50|206896.8|206806.8|206906.5|206816.5|206906.9|206816.9|206896.8|206806.8|3
1732672080000|2024-11-27 01:48:00|206904.5|206814.5|206883.2|206793.2|206911.9|206821.9|206876.7|206786.7|15
1732672090000|2024-11-27 01:48:10|206883.8|206793.8|206877.4|206787.4|206892|206802|206877.4|206787.4|13
1732672100000|2024-11-27 01:48:20|206878.3|206788.3|206889.8|206799.8|206892|206802|206878.3|206788.3|20
1732672110000|2024-11-27 01:48:30|206886|206796|206895.4|206805.4|206900.9|206810.9|206886|206796|20
1732672120000|2024-11-27 01:48:40|206892.8|206802.8|206893.9|206803.9|206896.2|206806.2|206889.8|206799.8|8
1732672130000|2024-11-27 01:48:50|206893.8|206803.8|206897.7|206807.7|206913.3|206823.3|206891|206801|28
1732672140000|2024-11-27 01:49:00|206898.8|206808.8|206918.4|206828.4|206918.4|206828.4|206898.8|206808.8|14
1732672150000|2024-11-27 01:49:10|206918.2|206828.2|206919.9|206829.9|206919.9|206829.9|206918.2|206828.2|2
1732672160000|2024-11-27 01:49:20|206916.5|206826.5|206920|206830|206921|206831|206916.5|206826.5|8
1732672170000|2024-11-27 01:49:30|206920.7|206830.7|206923|206833|206923|206833|206920.7|206830.7|2
1732672180000|2024-11-27 01:49:40|206918.4|206828.4|206918.7|206828.7|206919|206829|206918.4|206828.4|3
1732672190000|2024-11-27 01:49:50|206918|206828|206912.7|206822.7|206918|206828|206912.7|206822.7|5
1732672230000|2024-11-27 01:50:30|206915.5|206825.5|206916.5|206826.5|206916.5|206826.5|206914.5|206824.5|3
1732672270000|2024-11-27 01:51:10|206916|206826|206916|206826|206916|206826|206916|206826|1
1732672280000|2024-11-27 01:51:20|206916.5|206826.5|206917|206827|206917|206827|206916.5|206826.5|2
1732672290000|2024-11-27 01:51:30|206920|206830|206920|206830|206920|206830|206920|206830|1
1732672300000|2024-11-27 01:51:40|206916.5|206826.5|206915|206825|206918|206828|206915|206825|3
1732672310000|2024-11-27 01:51:50|206910.5|206820.5|206914.8|206824.8|206914.8|206824.8|206910.5|206820.5|2
1732672320000|2024-11-27 01:52:00|206917|206827|206917.3|206827.3|206917.3|206827.3|206915|206825|7
1732672340000|2024-11-27 01:52:20|206916.3|206826.3|206909|206819|206917.7|206827.7|206899.8|206809.8|10
1732672350000|2024-11-27 01:52:30|206914.8|206824.8|206912.8|206822.8|206917|206827|206902.8|206812.8|15
1732672360000|2024-11-27 01:52:40|206913.5|206823.5|206918.4|206828.4|206919.7|206829.7|206912.3|206822.3|17
1732672370000|2024-11-27 01:52:50|206920.2|206830.2|206919.5|206829.5|206920.2|206830.2|206912.5|206822.5|16
1732672380000|2024-11-27 01:53:00|206918.4|206828.4|206915.3|206825.3|206918.7|206828.7|206899.9|206809.9|17
1732672390000|2024-11-27 01:53:10|206914.5|206824.5|206916.9|206826.9|206916.9|206826.9|206906.8|206816.8|18
1732672400000|2024-11-27 01:53:20|206913.2|206823.2|206914.7|206824.7|206917|206827|206908.2|206818.2|19
1732672410000|2024-11-27 01:53:30|206916.4|206826.4|206916.7|206826.7|206917.4|206827.4|206910.4|206820.4|11
1732672420000|2024-11-27 01:53:40|206916|206826|206989|206899|206992.7|206918.4|206912.2|206822.2|18
1732672430000|2024-11-27 01:53:50|206987.5|206897.5|206991.4|206901.4|206993.8|206903.8|206987|206897|16
1732672440000|2024-11-27 01:54:00|206995.4|206905.4|206992.4|206902.4|206997.9|206907.9|206986.9|206896.9|18
1732672450000|2024-11-27 01:54:10|206991|206901|206989.9|206899.9|206995.3|206905.3|206982|206892|24
1732672460000|2024-11-27 01:54:20|206989.8|206899.8|206995.9|206905.9|206998.7|206908.7|206982|206892|17
1732672470000|2024-11-27 01:54:30|206992.3|206902.3|206991.8|206901.8|206997.5|206907.5|206982|206892|23
1732672480000|2024-11-27 01:54:40|206992.7|206902.7|206994.9|206904.9|206994.9|206904.9|206987.3|206897.3|13
1732672490000|2024-11-27 01:54:50|206994.7|206904.7|206992.5|206902.5|206996.2|206906.2|206992|206902|14
1732672500000|2024-11-27 01:55:00|206983.7|206893.7|206999.8|206909.8|207002.5|206912.5|206983.7|206893.7|29
1732672510000|2024-11-27 01:55:10|207002|206912|206994.8|206904.8|207002|206912|206993.8|206903.8|25
1732672520000|2024-11-27 01:55:20|206997.3|206907.3|206998.2|206908.2|207001.2|206911.2|206995.9|206905.9|19
1732672530000|2024-11-27 01:55:30|207001.5|206911.5|207001.2|206911.2|207001.5|206911.5|206997.2|206907.2|20
1732672540000|2024-11-27 01:55:40|206999.8|206909.8|207002|206912|207002|206912|206997.8|206907.8|16
1732672550000|2024-11-27 01:55:50|206999.7|206909.7|207002.5|206912.5|207002.5|206936.7|206985.2|206907.3|18
1732672560000|2024-11-27 01:56:00|207001.3|206911.3|207077.8|206987.8|207098.9|207008.9|207000|206910|35
1732672570000|2024-11-27 01:56:10|207076.2|206986.2|207075.8|206985.8|207079.5|206989.5|207069|206979|37
1732672580000|2024-11-27 01:56:20|207074.5|206984.5|207074.5|206984.5|207079|206989|207068.7|206978.7|35
1732672590000|2024-11-27 01:56:30|207073.9|206983.9|207074.3|206984.3|207086.3|206996.3|207072.5|206982.5|29
1732672600000|2024-11-27 01:56:40|207077.3|206987.3|207078|206988|207081.5|206991.5|207071.8|206981.8|40
1732672610000|2024-11-27 01:56:50|207076.7|206986.7|207068|206978|207083.3|206993.3|207066.5|206976.5|29
1732672620000|2024-11-27 01:57:00|207068.5|206978.5|207066.8|206976.8|207071.9|206981.9|207061|206971|28
1732672630000|2024-11-27 01:57:10|207074.5|206984.5|207076|206986|207076|206986|207064.3|206974.3|39
1732672640000|2024-11-27 01:57:20|207076.8|206986.8|207068.9|206978.9|207080|206990|207065.5|206975.5|31
1732672650000|2024-11-27 01:57:30|207071.8|206981.8|207064.8|206974.8|207075|206985|207064.8|206974.8|39
1732672660000|2024-11-27 01:57:40|207069.3|206979.3|207069.5|206979.5|207074|206984|207064.4|206974.4|37
1732672670000|2024-11-27 01:57:50|207072.3|206982.3|207065.5|206975.5|207073.2|206983.2|207059.9|206969.9|35
1732672680000|2024-11-27 01:58:00|207064.8|206974.8|207063|206973|207069.8|206979.8|207060.3|206970.3|22
1732672690000|2024-11-27 01:58:10|207066.2|206976.2|207065|206975|207068.7|206978.7|207059.5|206969.5|28
1732672700000|2024-11-27 01:58:20|207067.7|206977.7|207069.7|206979.7|207070.2|206980.2|207063.5|206973.5|8
1732672710000|2024-11-27 01:58:30|207068|206978|207121.8|207031.8|207128|207038|207065|206975|15
1732672720000|2024-11-27 01:58:40|207126|207036|207158.5|207068.5|207170.1|207080.1|207121.1|207031.1|26
1732672730000|2024-11-27 01:58:50|207165.8|207075.8|207160.3|207070.3|207174.1|207084.1|207160.2|207070.2|12
1732672740000|2024-11-27 01:59:00|207161.6|207071.6|207177.7|207087.7|207179.2|207089.2|207161.6|207071.6|15
1732672750000|2024-11-27 01:59:10|207172.8|207082.8|207163.5|207073.5|207173|207083|207163.5|207073.5|7
1732672760000|2024-11-27 01:59:20|207161.5|207071.5|207168|207078|207172.9|207082.9|207148.3|207058.3|11
1732672770000|2024-11-27 01:59:30|207166.2|207076.2|207138.6|207048.6|207166.2|207076.2|207133|207043|15
1732672780000|2024-11-27 01:59:40|207134.8|207044.8|207179.9|207089.9|207192.5|207102.5|207134.8|207044.8|14
1732672790000|2024-11-27 01:59:50|207183.6|207093.6|207183.7|207093.7|207190|207100|207179.9|207089.9|7
1732672800000|2024-11-27 02:00:00|207193.9|207103.9|207192.7|207102.7|207195.7|207105.7|207187.3|207097.3|10
1732672810000|2024-11-27 02:00:10|207188.8|207098.8|207194.1|207104.1|207194.1|207104.1|207188.8|207098.8|3
1732672820000|2024-11-27 02:00:20|207195.1|207105.1|207192.9|207102.9|207195.1|207105.1|207189.7|207099.7|4
1732672830000|2024-11-27 02:00:30|207190.7|207100.7|207201|207111|207217.8|207127.8|207179.5|207089.5|22
1732672840000|2024-11-27 02:00:40|207205|207115|207196.8|207106.8|207211.1|207121.1|207194.8|207104.8|18
1732672860000|2024-11-27 02:01:00|207203.1|207113.1|207204.4|207114.4|207213.8|207123.8|207198.9|207108.9|21
1732672870000|2024-11-27 02:01:10|207208|207118|207206.9|207116.9|207212.3|207122.3|207197.4|207107.4|10
1732672880000|2024-11-27 02:01:20|207205.4|207115.4|207183.6|207093.6|207205.4|207115.4|207183.6|207093.6|7
1732672890000|2024-11-27 02:01:30|207182.1|207092.1|207167.1|207077.1|207193.7|207103.7|207162.8|207072.8|7
1732672900000|2024-11-27 02:01:40|207163|207073|207169.5|207079.5|207169.8|207079.8|207161.5|207071.5|6
1732672910000|2024-11-27 02:01:50|207167.5|207077.5|207145.9|207055.9|207172|207082|207139.7|207049.7|10
1732672920000|2024-11-27 02:02:00|207153.3|207063.3|207181.9|207091.9|207189.1|207099.1|207153.3|207063.3|7
1732672930000|2024-11-27 02:02:10|207177.4|207087.4|207177.8|207087.8|207182.3|207092.3|207177.4|207087.4|3
1732672940000|2024-11-27 02:02:20|207183.2|207093.2|207173.2|207083.2|207183.2|207093.2|207173.2|207083.2|7
1732672950000|2024-11-27 02:02:30|207177.6|207087.6|207170.5|207080.5|207182.5|207092.5|207170.5|207080.5|4
1732672960000|2024-11-27 02:02:40|207173.2|207083.2|207182.7|207092.7|207185.7|207095.7|207167.9|207077.9|22
1732672970000|2024-11-27 02:02:50|207173.7|207083.7|207180.8|207090.8|207182.4|207092.4|207169.8|207079.8|20
1732672980000|2024-11-27 02:03:00|207177.2|207087.2|207180.3|207090.3|207185.6|207095.6|207172.4|207082.4|9
1732672990000|2024-11-27 02:03:10|207177.4|207087.4|207138.4|207048.4|207177.4|207087.4|207138.4|207048.4|7
1732673000000|2024-11-27 02:03:20|207141|207051|207138.3|207048.3|207141|207051|207138.3|207048.3|2
1732673010000|2024-11-27 02:03:30|207136|207046|207141.5|207051.5|207153|207063|207136|207046|11
1732673020000|2024-11-27 02:03:40|207149.2|207059.2|207151.4|207061.4|207151.7|207061.7|207149.2|207059.2|3
1732673030000|2024-11-27 02:03:50|207149.3|207059.3|207159.4|207069.4|207160|207070|207140.8|207050.8|23
1732673040000|2024-11-27 02:04:00|207155.3|207065.3|207156.6|207066.6|207165.2|207075.2|207147.4|207057.4|27
1732673050000|2024-11-27 02:04:10|207158.4|207068.4|207158.9|207068.9|207158.9|207068.9|207149.6|207059.6|5
1732673060000|2024-11-27 02:04:20|207154.9|207064.9|207152.2|207062.2|207155.6|207065.6|207140.8|207050.8|11
1732673070000|2024-11-27 02:04:30|207146.3|207056.3|207132.6|207042.6|207148.1|207058.1|207132.6|207042.6|5
1732673080000|2024-11-27 02:04:40|207140.8|207050.8|207146.4|207056.4|207147|207057|207137.5|207047.5|13
1732673090000|2024-11-27 02:04:50|207146.7|207056.7|207138.7|207048.7|207153.2|207063.2|207132|207042|13
1732673100000|2024-11-27 02:05:00|207140.4|207050.4|207135.2|207045.2|207140.4|207050.4|207134.7|207044.7|10
1732673110000|2024-11-27 02:05:10|207135.4|207045.4|207134.4|207044.4|207147.7|207057.7|207134.4|207044.4|10
1732673120000|2024-11-27 02:05:20|207135.4|207045.4|207143.2|207053.2|207154.4|207064.4|207134.4|207044.4|14
1732673130000|2024-11-27 02:05:30|207145.8|207055.8|207158.9|207068.9|207166.5|207076.5|207145.8|207055.8|16
1732673140000|2024-11-27 02:05:40|207147.3|207057.3|207148|207058|207153|207063|207141.9|207051.9|15
1732673150000|2024-11-27 02:05:50|207142.7|207052.7|207145.9|207055.9|207153.3|207063.3|207142.7|207052.7|17
1732673160000|2024-11-27 02:06:00|207146.4|207056.4|207146|207056|207157.5|207067.5|207141.5|207051.5|22
1732673170000|2024-11-27 02:06:10|207150.9|207060.9|207167.7|207077.7|207168.5|207078.5|207139.7|207049.7|16
1732673180000|2024-11-27 02:06:20|207167.5|207077.5|207167.2|207077.2|207168.2|207078.2|207167.2|207077.2|6
1732673190000|2024-11-27 02:06:30|207168.2|207078.2|207140.6|207050.6|207168.2|207078.2|207119.8|207029.8|11
1732673200000|2024-11-27 02:06:40|207133.9|207043.9|207150.5|207060.5|207150.5|207060.5|207133.1|207043.1|17
1732673210000|2024-11-27 02:06:50|207153.9|207063.9|207157.7|207067.7|207162.7|207072.7|207144|207054|19
1732673220000|2024-11-27 02:07:00|207161.7|207071.7|207166.9|207076.9|207167.2|207077.2|207155.4|207065.4|22
1732673230000|2024-11-27 02:07:10|207167|207077|207149.5|207059.5|207167|207077|207149.5|207059.5|13
1732673240000|2024-11-27 02:07:20|207149.8|207059.8|207163.5|207073.5|207163.5|207073.5|207149.8|207059.8|16
1732673250000|2024-11-27 02:07:30|207163|207073|207162.7|207072.7|207163.3|207073.3|207149.5|207059.5|26
1732673260000|2024-11-27 02:07:40|207159.4|207069.4|207162.5|207072.5|207165.3|207075.3|207159.4|207069.4|14
1732673270000|2024-11-27 02:07:50|207161.9|207071.9|207150|207060|207162.7|207072.7|207149.2|207059.2|13
1732673280000|2024-11-27 02:08:00|207151.9|207061.9|207150.8|207060.8|207155.3|207065.3|207145|207055|15
1732673300000|2024-11-27 02:08:20|207152.3|207062.3|207170.9|207080.9|207170.9|207080.9|207152.3|207062.3|9
1732673310000|2024-11-27 02:08:30|207170.7|207080.7|207171.9|207081.9|207173.7|207083.7|207168.4|207078.4|7
1732673320000|2024-11-27 02:08:40|207171.3|207081.3|207170.2|207080.2|207171.3|207081.3|207167.3|207077.3|11
1732673330000|2024-11-27 02:08:50|207168.8|207078.8|207146.5|207056.5|207168.8|207078.8|207146.5|207056.5|14
1732673340000|2024-11-27 02:09:00|207147.9|207057.9|207162.9|207072.9|207162.9|207072.9|207147.9|207057.9|6
1732673350000|2024-11-27 02:09:10|207164.4|207074.4|207158.7|207068.7|207165.8|207075.8|207153.3|207063.3|22
1732673360000|2024-11-27 02:09:20|207160.5|207070.5|207147.2|207057.2|207162.2|207072.2|207141.9|207051.9|13
1732673370000|2024-11-27 02:09:30|207142.4|207052.4|207139.4|207049.4|207150.5|207060.5|207134.5|207044.5|13
1732673380000|2024-11-27 02:09:40|207137.4|207047.4|207132.5|207042.5|207137.4|207047.4|207124|207034|10
1732673390000|2024-11-27 02:09:50|207129.2|207039.2|207130.5|207040.5|207138.3|207048.3|207126.8|207036.8|10
1732673400000|2024-11-27 02:10:00|207129.5|207039.5|207124.5|207034.5|207129.8|207039.8|207123|207033|7
1732673410000|2024-11-27 02:10:10|207128.9|207038.9|207143|207053|207145.7|207055.7|207128.9|207038.9|3
1732673420000|2024-11-27 02:10:20|207138.7|207048.7|207130.7|207040.7|207141.9|207051.9|207130.7|207040.7|8
1732673430000|2024-11-27 02:10:30|207132|207042|207126.4|207036.4|207149|207059|207126.2|207036.2|8
1732673440000|2024-11-27 02:10:40|207127.5|207037.5|207136|207046|207136|207046|207120.7|207030.7|10
1732673450000|2024-11-27 02:10:50|207135.9|207045.9|207134.3|207044.3|207135.9|207045.9|207133.5|207043.5|3
1732673460000|2024-11-27 02:11:00|207134.2|207044.2|207144.7|207054.7|207157|207067|207134.2|207044.2|9
1732673470000|2024-11-27 02:11:10|207145.7|207055.7|207128.5|207038.5|207145.7|207055.7|207120|207030|13
1732673480000|2024-11-27 02:11:20|207131.4|207041.4|207144.5|207054.5|207151.5|207061.5|207130.5|207040.5|14
1732673490000|2024-11-27 02:11:30|207143.2|207053.2|207157.9|207067.9|207157.9|207067.9|207143.2|207053.2|9
1732673500000|2024-11-27 02:11:40|207161.7|207071.7|207147.8|207057.8|207161.7|207071.7|207147.8|207057.8|7
1732673510000|2024-11-27 02:11:50|207144|207054|207149.3|207059.3|207154.5|207064.5|207144|207054|8
1732673520000|2024-11-27 02:12:00|207149.7|207059.7|207146.5|207056.5|207157|207067|207146.5|207056.5|11
1732673530000|2024-11-27 02:12:10|207145.5|207055.5|207108|207018|207145.5|207055.5|207087|206997|15
1732673540000|2024-11-27 02:12:20|207105.2|207015.2|207112.9|207022.9|207112.9|207022.9|207099.5|207009.5|15
1732673550000|2024-11-27 02:12:30|207112|207022|207111.9|207021.9|207115.5|207025.5|207097.9|207007.9|12
1732673560000|2024-11-27 02:12:40|207107.9|207017.9|207116.2|207026.2|207116.2|207026.2|207105.4|207015.4|8
1732673570000|2024-11-27 02:12:50|207116|207026|207101.2|207011.2|207116|207026|207094.9|207004.9|11
1732673580000|2024-11-27 02:13:00|207101|207011|207091.5|207001.5|207101|207011|207088|206998|5
1732673590000|2024-11-27 02:13:10|207091.3|207001.3|207098.1|207008.1|207098.1|207008.1|207082.5|206992.5|12
1732673600000|2024-11-27 02:13:20|207100|207010|207093.3|207003.3|207100|207010|207087.8|206997.8|8
1732673610000|2024-11-27 02:13:30|207092.8|207002.8|207089.3|206999.3|207097.8|207007.8|207089.3|206999.3|8
1732673620000|2024-11-27 02:13:40|207082.8|206992.8|207084.4|206994.4|207098|207008|207082.8|206992.8|12
1732673630000|2024-11-27 02:13:50|207086.7|206996.7|207110.3|207020.3|207110.3|207020.3|207086.7|206996.7|15
1732673640000|2024-11-27 02:14:00|207115.7|207025.7|207124.5|207034.5|207135.7|207045.7|207115.7|207025.7|14
1732673650000|2024-11-27 02:14:10|207126.5|207036.5|207130.4|207040.4|207145|207055|207121.5|207031.5|24
1732673660000|2024-11-27 02:14:20|207132.5|207042.5|207129.8|207039.8|207132.5|207042.5|207123.9|207033.9|7
1732673670000|2024-11-27 02:14:30|207129.4|207039.4|207141.8|207051.8|207144|207054|207127.3|207037.3|11
1732673680000|2024-11-27 02:14:40|207143.3|207053.3|207138.4|207048.4|207145.2|207055.2|207138.4|207048.4|20
1732673690000|2024-11-27 02:14:50|207141.2|207051.2|207131.9|207041.9|207141.2|207051.2|207130|207040|12
1732673700000|2024-11-27 02:15:00|207133.5|207043.5|207139.2|207049.2|207147.5|207057.5|207133.5|207043.5|11
1732673710000|2024-11-27 02:15:10|207142.2|207052.2|207133.8|207043.8|207142.2|207052.2|207124.9|207034.9|19
1732673720000|2024-11-27 02:15:20|207133.9|207043.9|207133.9|207043.9|207133.9|207043.9|207133.9|207043.9|1
1732673730000|2024-11-27 02:15:30|207130.5|207040.5|207111.8|207021.8|207130.5|207040.5|207106.7|207016.7|20
1732673740000|2024-11-27 02:15:40|207114.5|207024.5|207110.5|207020.5|207114.7|207024.7|207093.5|207003.5|23
1732673750000|2024-11-27 02:15:50|207112|207022|207109|207019|207114.3|207024.3|207104.9|207014.9|15
1732673760000|2024-11-27 02:16:00|207105.3|207015.3|207115.3|207025.3|207118|207028|207104|207014|20
1732673770000|2024-11-27 02:16:10|207113.5|207023.5|207112.3|207022.3|207113.5|207023.5|207108.5|207018.5|3
1732673780000|2024-11-27 02:16:20|207116.7|207026.7|207116.8|207026.8|207116.8|207026.8|207113.5|207023.5|6
1732673790000|2024-11-27 02:16:30|207116.5|207026.5|207117|207027|207117.8|207027.8|207111.8|207021.8|5
1732673800000|2024-11-27 02:16:40|207119.3|207029.3|207112.5|207022.5|207123|207033|207104.3|207014.3|36
1732673810000|2024-11-27 02:16:50|207110|207020|207113.8|207023.8|207116.3|207026.3|207107.5|207017.5|34
1732673820000|2024-11-27 02:17:00|207108.5|207018.5|207092.2|207002.2|207112.4|207022.4|207090.5|207000.5|28
1732673830000|2024-11-27 02:17:10|207093.4|207003.4|207063.2|206973.2|207095.7|207005.7|207063.2|206973.2|15
1732673840000|2024-11-27 02:17:20|207063|206973|207062.7|206972.7|207063.2|206973.2|207056.9|206966.9|8
1732673850000|2024-11-27 02:17:30|207062.2|206972.2|207062.2|206972.2|207062.2|206972.2|207062.2|206972.2|1
1732673860000|2024-11-27 02:17:40|207058.5|206968.5|207063.4|206973.4|207068|206978|207050.8|206960.8|9
1732673870000|2024-11-27 02:17:50|207061.6|206971.6|207080|206990|207087.2|206997.2|207057.2|206967.2|18
1732673880000|2024-11-27 02:18:00|207084.1|206994.1|207079.6|206989.6|207091.8|207001.8|207074.7|206984.7|11
1732673890000|2024-11-27 02:18:10|207084.9|206994.9|207088.9|206998.9|207088.9|206998.9|207084.9|206994.9|2
1732673900000|2024-11-27 02:18:20|207087|206997|207086.2|206996.2|207093.2|207003.2|207077.7|206987.7|6
1732673910000|2024-11-27 02:18:30|207063.9|207013.9|207115.5|207025.5|207120.3|207047|207060.6|206989|16
1732673920000|2024-11-27 02:18:40|207124|207034|207117.7|207027.7|207125.2|207035.2|207113.4|207023.4|36
1732673930000|2024-11-27 02:18:50|207116.8|207026.8|207093.3|207003.3|207120.8|207030.8|207093.3|207003.3|31
1732673940000|2024-11-27 02:19:00|207096|207006|207093.7|207003.7|207104.4|207025.8|207075|207001.2|21
1732673950000|2024-11-27 02:19:10|207095.4|207005.4|207093.2|207003.2|207098.4|207008.4|207093.2|207003.2|6
1732673960000|2024-11-27 02:19:20|207090.2|207000.2|207093.5|207003.5|207093.5|207020|207067.9|206998.6|13
1732673970000|2024-11-27 02:19:30|207091.9|207001.9|207088.5|206998.5|207091.9|207019|207066.6|206992.4|8
1732673980000|2024-11-27 02:19:40|207087.6|206997.6|207064.6|207014.6|207092.8|207018|207060.1|206992|16
1732673990000|2024-11-27 02:19:50|207071.7|207021.7|207088.3|206998.3|207094.5|207024.7|207067.8|206998.3|12
1732674000000|2024-11-27 02:20:00|207090.3|207000.3|207089|206999|207094.7|207004.7|207082.5|206992.5|10
1732674010000|2024-11-27 02:20:10|207088|206998|207084.5|206994.5|207093.5|207003.5|207082.7|206992.7|22
1732674020000|2024-11-27 02:20:20|207086|206996|207085.5|206995.5|207086|206996|207084.5|206994.5|4
1732674030000|2024-11-27 02:20:30|207089.7|206999.7|207108|207018|207116|207039.4|207082.4|206994.9|21
1732674040000|2024-11-27 02:20:40|207109.8|207019.8|207084.7|207034.7|207114|207034.7|207082.6|207015|40
1732674050000|2024-11-27 02:20:50|207110.4|207020.4|207109.3|207019.3|207117|207039.4|207079.7|207014.5|38
1732674060000|2024-11-27 02:21:00|207104.5|207014.5|207105|207015|207111.8|207035.5|207080.3|207007|39
1732674070000|2024-11-27 02:21:10|207101.5|207011.5|207119.9|207029.9|207119.9|207034.8|207076.6|207011.5|36
1732674080000|2024-11-27 02:21:20|207112.7|207022.7|207114.8|207024.8|207118.8|207028.8|207108.7|207018.7|22
1732674090000|2024-11-27 02:21:30|207110.3|207020.3|207122.5|207032.5|207127.9|207040|207090|207014.3|30
1732674100000|2024-11-27 02:21:40|207120.5|207030.5|207120.8|207030.8|207124.5|207047.4|207091.3|207021.4|32
1732674110000|2024-11-27 02:21:50|207118.8|207028.8|207114|207024|207123.4|207051.5|207101.5|207018.7|37
1732674120000|2024-11-27 02:22:00|207115.7|207025.7|207125.5|207035.5|207127.5|207058.2|207089.9|207023.8|35
1732674130000|2024-11-27 02:22:10|207103|207053|207126.2|207036.2|207127.8|207053|207097.1|207028|20
1732674140000|2024-11-27 02:22:20|207129|207039|207117.2|207027.2|207140.9|207053|207103|207027.2|29
1732674150000|2024-11-27 02:22:30|207118.7|207028.7|207118|207028|207123.5|207048|207098|207023.5|23
1732674160000|2024-11-27 02:22:40|207114|207024|207112.4|207022.4|207114|207024|207112.4|207022.4|2
1732674170000|2024-11-27 02:22:50|207111.7|207021.7|207116|207026|207121|207031|207109|207019|39
1732674180000|2024-11-27 02:23:00|207115|207025|207129.4|207039.4|207131|207055.8|207101.7|207025|14
1732674190000|2024-11-27 02:23:10|207128|207038|207137|207047|207137.7|207051.9|207101.9|207038|9
1732674200000|2024-11-27 02:23:20|207142.4|207052.4|207131.5|207041.5|207142.4|207052.4|207131.5|207041.5|22
1732674210000|2024-11-27 02:23:30|207133.5|207043.5|207130.2|207040.2|207135.9|207045.9|207124.9|207034.9|28
1732674220000|2024-11-27 02:23:40|207130.4|207040.4|207137.7|207047.7|207139|207049|207130.4|207040.4|9
1732674230000|2024-11-27 02:23:50|207136.5|207046.5|207136.5|207046.5|207138|207048|207133.4|207043.4|16
1732674240000|2024-11-27 02:24:00|207134.4|207044.4|207109|207019|207134.4|207044.4|207080.3|207013|15
1732674250000|2024-11-27 02:24:10|207110|207020|207083|207033|207113.5|207035.7|207083|207012.5|38
1732674260000|2024-11-27 02:24:20|207082.3|207032.3|207108.5|207018.5|207113.5|207039.3|207079.2|207010.8|39
1732674270000|2024-11-27 02:24:30|207106|207016|207110.5|207020.5|207114|207040.6|207082|207012.8|39
1732674280000|2024-11-27 02:24:40|207111.5|207021.5|207108.4|207018.4|207114.9|207035.4|207084.7|207016.5|14
1732674290000|2024-11-27 02:24:50|207107.4|207017.4|207100.5|207010.5|207113.8|207042.5|207079.9|207010.3|29
1732674300000|2024-11-27 02:25:00|207106.9|207016.9|207106|207016|207112|207036.9|207081.9|207011.7|39
1732674310000|2024-11-27 02:25:10|207105.3|207015.3|207099.7|207009.7|207110.4|207033.6|207082.5|207007.2|28
1732674320000|2024-11-27 02:25:20|207101.6|207011.6|207102|207012|207107.4|207037.6|207075.6|207004.9|32
1732674330000|2024-11-27 02:25:30|207100.8|207010.8|207089.2|206999.2|207105.8|207015.8|207065.1|206995|28
1732674340000|2024-11-27 02:25:40|207067.4|207017.4|207083.2|206993.2|207093.6|207017.4|207067.4|206993|35
1732674350000|2024-11-27 02:25:50|207081.9|206991.9|207083.9|206993.9|207089.4|206999.4|207080|206990|20
1732674360000|2024-11-27 02:26:00|207084.9|206994.9|207097.3|207007.3|207109.8|207042|207077.8|206994.9|40
1732674370000|2024-11-27 02:26:10|207080.4|207030.4|207083.9|207033.9|207107.4|207038.6|207078.2|207004.1|40
1732674380000|2024-11-27 02:26:20|207105.7|207015.7|207105.3|207015.3|207107.4|207039.5|207077.4|207007.8|37
1732674390000|2024-11-27 02:26:30|207101.3|207011.3|207103.8|207013.8|207108.7|207032.6|207076.5|207005.6|40
1732674400000|2024-11-27 02:26:40|207100.8|207010.8|207101.3|207011.3|207111.1|207035.4|207077.2|207005.9|23
1732674410000|2024-11-27 02:26:50|207106.8|207016.8|207100.5|207010.5|207112.7|207039.8|207076.3|207010.5|33
1732674420000|2024-11-27 02:27:00|207101.8|207011.8|207104.8|207014.8|207112.3|207033.7|207078.7|207007|38
1732674430000|2024-11-27 02:27:10|207110|207020|207104|207014|207112.7|207040.3|207090.3|207011.1|37
1732674440000|2024-11-27 02:27:20|207101.3|207011.3|207101|207011|207110|207040.4|207074.6|207004.7|22
1732674450000|2024-11-27 02:27:30|207104|207014|207106.5|207016.5|207110.3|207042.6|207074.8|207008.6|39
1732674460000|2024-11-27 02:27:40|207105.3|207015.3|207093.3|207003.3|207111.8|207032.7|207070.4|207003.3|25
1732674470000|2024-11-27 02:27:50|207095.4|207005.4|207096.8|207006.8|207101.2|207034.7|207073.9|207001.5|11
1732674480000|2024-11-27 02:28:00|207093.4|207003.4|207083.7|206993.7|207103|207018.7|207064.1|206988.4|26
1732674490000|2024-11-27 02:28:10|207083.1|206993.1|207069.4|206979.4|207085.7|207002.6|207046|206978|24
1732674500000|2024-11-27 02:28:20|207066|206976|207062|206972|207073.4|207002.7|207043.3|206970|34
1732674510000|2024-11-27 02:28:30|207062.1|206972.1|207065.7|206975.7|207073.7|206983.7|207062.1|206972.1|28
1732674520000|2024-11-27 02:28:40|207067.7|206977.7|207070.7|206980.7|207075.9|207002|207052|206972|38
1732674530000|2024-11-27 02:28:50|207070|206980|207071|206981|207073|206983|207070|206980|3
1732674540000|2024-11-27 02:29:00|207073|206983|207075.4|206985.4|207076.7|207014.7|207057.5|206983|6
1732674550000|2024-11-27 02:29:10|207077|206987|207079.2|206989.2|207087.5|207014|207058|206987|15
1732674560000|2024-11-27 02:29:20|207080.7|206990.7|207056|207006|207080.7|207011|207056|206989.2|5
1732674570000|2024-11-27 02:29:30|207073.4|206983.4|207084.2|206994.2|207085.4|207018|207058.4|206983.4|28
1732674580000|2024-11-27 02:29:40|207075.9|206985.9|207078.9|206988.9|207081|207013.9|207061.9|206985.9|6
1732674590000|2024-11-27 02:29:50|207077.5|206987.5|207079.7|206989.7|207085.7|206995.7|207076.9|206986.9|10
1732674600000|2024-11-27 02:30:00|207078.4|206988.4|207079|206989|207094|207004|207076.4|206986.4|23
1732674610000|2024-11-27 02:30:10|207083.7|206993.7|207082.4|206992.4|207084.5|207016.7|207066.7|206992.4|4
1732674620000|2024-11-27 02:30:20|207083.4|206993.4|207075|206985|207086.9|207005.5|207042|206976.4|28
1732674630000|2024-11-27 02:30:30|207076|206986|207072|206982|207081|207009.6|207053.8|206976.3|36
1732674640000|2024-11-27 02:30:40|207074.8|206984.8|207067|207017|207087|207017|207057.2|206983.5|16
1732674650000|2024-11-27 02:30:50|207091.4|207001.4|207090.9|207000.9|207091.7|207020.7|207070.7|206997.2|7
1732674670000|2024-11-27 02:31:10|207089.7|206999.7|207088.9|206998.9|207103.4|207013.4|207088.9|206998.9|7
1732674680000|2024-11-27 02:31:20|207090|207000|207085|206995|207090|207000|207076.5|206986.5|6
1732674690000|2024-11-27 02:31:30|207085.5|206995.5|207078.2|206988.2|207085.5|207007.5|207057.5|206978.9|21
1732674700000|2024-11-27 02:31:40|207079.6|206989.6|207076.2|206986.2|207081.6|206991.6|207070|206980|8
1732674710000|2024-11-27 02:31:50|207075.3|206985.3|207077.4|206987.4|207084.5|206994.5|207060.9|206970.9|33
1732674720000|2024-11-27 02:32:00|207083.6|206993.6|207080.3|206990.3|207085|207016|207057.7|206983.3|35
1732674730000|2024-11-27 02:32:10|207059.3|207009.3|207059.3|207009.3|207059.3|207009.3|207059.3|207009.3|1
1732674740000|2024-11-27 02:32:20|207058.8|207008.8|207077.6|206987.6|207081.7|207010.2|207058.8|206982.4|8
1732674750000|2024-11-27 02:32:30|207059.5|207009.5|207082.3|206992.3|207083.3|207016|207046|206984.3|36
1732674760000|2024-11-27 02:32:40|207082.5|206992.5|207087.6|206997.6|207087.6|206997.6|207082.5|206992.5|3
1732674770000|2024-11-27 02:32:50|207089.3|206999.3|207058.7|207008.7|207089.3|207019.9|207058.7|206980.3|15
1732674780000|2024-11-27 02:33:00|207064.4|207014.4|207067.6|206977.6|207087.2|207017.9|207052.5|206975|17
1732674790000|2024-11-27 02:33:10|207073.8|206983.8|207057.5|207007.5|207076|207007.5|207042.6|206971.2|31
1732674800000|2024-11-27 02:33:20|207072.3|206982.3|207039.9|206989.9|207077.3|206995.4|207039.9|206971.4|38
1732674810000|2024-11-27 02:33:30|207066.3|206976.3|207060.9|206970.9|207067.1|206997.1|207034.5|206968.8|36
1732674820000|2024-11-27 02:33:40|207061.8|206971.8|207063.8|206973.8|207068.2|207000.3|207037.4|206971.5|17
1732674830000|2024-11-27 02:33:50|207061.4|206971.4|207041.1|206991.1|207065.7|207003.5|207037.6|206969.2|13
1732674840000|2024-11-27 02:34:00|207044.2|206994.2|207073|206983|207081.3|207008.9|207044.2|206975.8|39
1732674850000|2024-11-27 02:34:10|207056.7|207006.7|207059.5|207009.5|207081.4|207009.5|207047|206977.3|16
1732674860000|2024-11-27 02:34:20|207060|207010|207058.9|207008.9|207080|207012.9|207055.6|206990|20
1732674870000|2024-11-27 02:34:30|207059.6|207009.6|207070|206980|207080.8|207012.9|207047.8|206980|26
1732674880000|2024-11-27 02:34:40|207052.9|207002.9|207075.5|206985.5|207081.4|207010.4|207047.1|206980.2|28
1732674900000|2024-11-27 02:35:00|207077|206987|207059.3|207009.3|207086.5|207012.4|207052.4|206987|13
1732674910000|2024-11-27 02:35:10|207055.3|207005.3|207064.6|207014.6|207083.1|207014.6|207053.1|206988.9|10
1732674920000|2024-11-27 02:35:20|207058|207008|207070.7|207020.7|207083|207020.9|207056|206993|13
1732674930000|2024-11-27 02:35:30|207069.6|207019.6|207058.9|207008.9|207069.6|207019.6|207058.9|207008.9|5
1732674950000|2024-11-27 02:35:50|207063|207013|207075.7|207025.7|207083.3|207033.3|207063|207013|10
1732674960000|2024-11-27 02:36:00|207083.2|207033.2|207113.1|207063.1|207116.7|207066.7|207074.3|207024.3|13
1732674970000|2024-11-27 02:36:10|207111.2|207061.2|207107.8|207057.8|207113.7|207063.7|207102.1|207052.1|17
1732674980000|2024-11-27 02:36:20|207109.8|207059.8|207099.2|207049.2|207109.8|207059.8|207099.2|207049.2|8
1732674990000|2024-11-27 02:36:30|207104.1|207054.1|207101|207051|207109.6|207059.6|207099.1|207049.1|6
1732675000000|2024-11-27 02:36:40|207109.2|207059.2|207094.7|207044.7|207111.9|207061.9|207094.7|207044.7|12
1732675010000|2024-11-27 02:36:50|207094.4|207044.4|207069.6|207019.6|207100|207044.4|207061.2|207003.5|14
1732675020000|2024-11-27 02:37:00|207097.3|207007.3|207113.2|207023.2|207113.2|207028.1|207075.1|207000.5|21
1732675030000|2024-11-27 02:37:10|207103.4|207013.4|207117|207027|207118.5|207033.9|207083.9|207010|16
1732675040000|2024-11-27 02:37:20|207125.2|207035.2|207096.8|207046.8|207125.2|207046.8|207096.8|207026.3|4
1732675050000|2024-11-27 02:37:30|207125|207035|207095.4|207005.4|207130.9|207061.1|207076.7|207005.4|16
1732675060000|2024-11-27 02:37:40|207099.5|207009.5|207082.1|207032.1|207111.9|207039.7|207072.2|206998.8|17
1732675070000|2024-11-27 02:37:50|207081.5|207031.5|207083.5|207033.5|207112.6|207038|207077.6|207006.9|19
1732675080000|2024-11-27 02:38:00|207114|207024|207101.4|207011.4|207114.1|207041.7|207085.6|207011.4|12
1732675090000|2024-11-27 02:38:10|207098.6|207008.6|207083.1|207033.1|207114|207036|207080|207008.6|22
1732675100000|2024-11-27 02:38:20|207089.4|207039.4|207083.2|207033.2|207089.4|207039.4|207082.8|207032.8|9
1732675110000|2024-11-27 02:38:30|207082.6|207032.6|207112.9|207022.9|207113.6|207050.5|207081.5|207011.9|11
1732675120000|2024-11-27 02:38:40|207089|207039|207091.5|207041.5|207119.2|207046.4|207083.4|207013.9|12
1732675130000|2024-11-27 02:38:50|207088.2|207038.2|207082.3|207032.3|207106.6|207038.2|207082.3|207013.3|4
1732675170000|2024-11-27 02:39:30|207078.5|207028.5|207097.8|207007.8|207097.8|207029.9|207076.7|207007.8|4
1732675180000|2024-11-27 02:39:40|207103.6|207013.6|207123.2|207033.2|207123.2|207051.4|207086.1|207013.6|7
1732675200000|2024-11-27 02:40:00|207113.5|207023.5|207113.5|207023.5|207113.5|207023.5|207113.5|207023.5|1
1732675220000|2024-11-27 02:40:20|207094.8|207044.8|207084|207034|207094.8|207044.8|207083.2|207033.2|3
1732675230000|2024-11-27 02:40:30|207085.2|207035.2|207080.4|207030.4|207089.5|207039.5|207080.4|207030.4|10
1732675240000|2024-11-27 02:40:40|207107.7|207017.7|207074.5|207024.5|207107.7|207024.5|207073.8|207012.7|5
1732675250000|2024-11-27 02:40:50|207072.5|207022.5|207073.3|207023.3|207081.7|207031.7|207072.5|207022.5|3
1732675270000|2024-11-27 02:41:10|207072.6|207022.6|207070.7|207020.7|207080|207030|207070.7|207020.7|3
1732675290000|2024-11-27 02:41:30|207068.4|207018.4|207076.2|207026.2|207076.6|207026.6|207068.4|207018.4|7
1732675310000|2024-11-27 02:41:50|207070.4|207020.4|207071.9|207021.9|207071.9|207021.9|207065.4|207015.4|3
1732675320000|2024-11-27 02:42:00|207067.2|207017.2|207076|207026|207076|207026|207067.2|207017.2|3
1732675330000|2024-11-27 02:42:10|207067.6|207017.6|207071.4|207021.4|207074.6|207024.6|207053.2|207003.2|11
1732675340000|2024-11-27 02:42:20|207067.2|207017.2|207069.8|207019.8|207078.6|207028.6|207063.7|207013.7|19
1732675350000|2024-11-27 02:42:30|207071.5|207021.5|207076.1|207026.1|207085.1|207035.1|207071.5|207021.5|5
1732675360000|2024-11-27 02:42:40|207085.3|207035.3|207088.3|207038.3|207088.3|207038.3|207083.1|207033.1|3
1732675370000|2024-11-27 02:42:50|207088.1|207038.1|207073.4|207023.4|207088.1|207038.1|207064.8|207014.8|6
1732675380000|2024-11-27 02:43:00|207078|207028|207060.5|207010.5|207078|207028|207042.7|206992.7|16
1732675390000|2024-11-27 02:43:10|207056.5|207006.5|207041.7|206991.7|207060.7|207010.7|207041.7|206991.7|15
1732675400000|2024-11-27 02:43:20|207050.8|207000.8|207042.7|206992.7|207055.9|207005.9|207039.5|206989.5|15
1732675410000|2024-11-27 02:43:30|207042.5|206992.5|207055.4|206965.4|207055.4|206995.2|207033.6|206965.4|12
1732675420000|2024-11-27 02:43:40|207055.2|206965.2|207055.4|206965.4|207055.4|206965.4|207055.2|206965.2|2
1732675430000|2024-11-27 02:43:50|207057.6|206967.6|207048.9|206958.9|207057.6|206986.6|207034.9|206957.3|8
1732675440000|2024-11-27 02:44:00|207054.3|206964.3|207051.5|206961.5|207062.1|206978.1|207025.9|206957.2|15
1732675450000|2024-11-27 02:44:10|207055.1|206965.1|207055.1|206965.1|207057.9|206967.9|207055.1|206965.1|5
1732675460000|2024-11-27 02:44:20|207057.9|206967.9|207033|206983|207057.9|207003.1|207033|206965.1|10
1732675470000|2024-11-27 02:44:30|207035|206985|207035|206985|207035|206985|207035|206985|1
1732675490000|2024-11-27 02:44:50|207037.5|206987.5|207033.5|206983.5|207057.8|206987.5|207033.5|206965.3|5
1732675500000|2024-11-27 02:45:00|207024.6|206974.6|207019.8|206969.8|207024.6|206974.6|207019.8|206969.8|3
1732675510000|2024-11-27 02:45:10|207029.9|206979.9|207023|206933|207045.3|206979.9|207000.6|206926.2|12
1732675530000|2024-11-27 02:45:30|207018.1|206928.1|207018.9|206928.9|207018.9|206928.9|207018.1|206928.1|2
1732675540000|2024-11-27 02:45:40|207016.3|206926.3|207016.7|206926.7|207020.6|206930.6|207016|206926|7
1732675550000|2024-11-27 02:45:50|207013|206923|207029.7|206939.7|207029.7|206939.7|207010.4|206920.4|7
1732675560000|2024-11-27 02:46:00|207029|206939|207029.4|206939.4|207031.9|206941.9|207026.2|206936.2|8
1732675570000|2024-11-27 02:46:10|207025.6|206935.6|207023.8|206933.8|207037.7|206947.7|207023.8|206933.8|7
1732675580000|2024-11-27 02:46:20|207026.3|206936.3|207003.3|206953.3|207026.3|206957.3|206998.6|206936.3|11
1732675590000|2024-11-27 02:46:30|207000.1|206950.1|207005.5|206955.5|207005.5|206955.5|207000.1|206950.1|4
1732675600000|2024-11-27 02:46:40|207002.8|206952.8|207033.1|206943.1|207035.4|206962.5|207000.5|206940.1|14
1732675610000|2024-11-27 02:46:50|207024.9|206934.9|207022.8|206932.8|207029|206939|207016.1|206926.1|16
1732675620000|2024-11-27 02:47:00|207016.1|206926.1|207017.7|206927.7|207018|206928|207000.9|206910.9|11
1732675630000|2024-11-27 02:47:10|207010.2|206920.2|207002.3|206912.3|207015|206925|207001|206911|5
1732675640000|2024-11-27 02:47:20|207005.3|206915.3|207009.1|206919.1|207012.2|206922.2|207002.4|206912.4|8
1732675650000|2024-11-27 02:47:30|207013|206923|207010.8|206920.8|207013|206923|207003.2|206913.2|6
1732675660000|2024-11-27 02:47:40|207007.6|206917.6|207011.4|206921.4|207014.9|206924.9|206999.8|206909.8|12
1732675670000|2024-11-27 02:47:50|207012.9|206922.9|207012.9|206922.9|207012.9|206922.9|207012.9|206922.9|1
1732675680000|2024-11-27 02:48:00|207007.2|206917.2|207012.5|206922.5|207013.2|206933.3|206983.3|206911.5|15
1732675690000|2024-11-27 02:48:10|207009.7|206919.7|207012.1|206922.1|207023.9|206933.9|207006.1|206916.1|17
1732675700000|2024-11-27 02:48:20|207009.5|206919.5|207007.7|206917.7|207013.3|206923.3|207007.7|206917.7|4
1732675710000|2024-11-27 02:48:30|207012.9|206922.9|207008.8|206918.8|207012.9|206922.9|207008.8|206918.8|2
1732675720000|2024-11-27 02:48:40|207012.1|206922.1|207014.9|206924.9|207014.9|206924.9|207012.1|206922.1|2
1732675730000|2024-11-27 02:48:50|207012.6|206922.6|207005.6|206915.6|207012.6|206922.6|206992.6|206902.6|13
1732675740000|2024-11-27 02:49:00|207004.7|206914.7|207008.1|206918.1|207018.7|206928.7|207004.7|206914.7|4
1732675750000|2024-11-27 02:49:10|207006.3|206916.3|207003.3|206913.3|207009.9|206919.9|206994.1|206904.1|11
1732675760000|2024-11-27 02:49:20|207002.2|206912.2|207006.1|206916.1|207007.1|206917.1|207002.2|206912.2|3
1732675780000|2024-11-27 02:49:40|207005.3|206915.3|207004.1|206914.1|207008.3|206918.3|206995.6|206905.6|11
1732675790000|2024-11-27 02:49:50|206987.7|206897.7|206998.5|206908.5|207008.5|206918.5|206987.7|206897.7|12
1732675810000|2024-11-27 02:50:10|207004.4|206914.4|206980|206890|207004.4|206914.4|206943.6|206887.1|10
1732675830000|2024-11-27 02:50:30|206975.6|206885.6|206975.6|206885.6|206975.6|206885.6|206975.6|206885.6|1
1732675840000|2024-11-27 02:50:40|206981.1|206891.1|206982|206892|206982|206901.2|206951.2|206886.5|5
1732675850000|2024-11-27 02:50:50|206977.5|206887.5|206978.3|206888.3|206984.8|206894.8|206970.9|206880.9|12
1732675860000|2024-11-27 02:51:00|206981.3|206891.3|206975.5|206885.5|206984.1|206894.1|206972.6|206882.6|9
1732675870000|2024-11-27 02:51:10|206980.3|206890.3|206970.3|206880.3|206986.9|206896.9|206969|206879|11
1732675880000|2024-11-27 02:51:20|206971.3|206881.3|206977.4|206887.4|206977.4|206887.4|206971.3|206881.3|2
1732675890000|2024-11-27 02:51:30|206976.1|206886.1|206973.2|206883.2|206978.2|206888.2|206971|206881|5
1732675900000|2024-11-27 02:51:40|206971.5|206881.5|206906.6|206816.6|206971.5|206881.5|206906.6|206816.6|5
1732675910000|2024-11-27 02:51:50|206903.6|206813.6|206915.5|206825.5|206916|206826|206903.6|206813.6|8
1732675920000|2024-11-27 02:52:00|206911.3|206821.3|206912.2|206822.2|206921.5|206831.5|206910.3|206820.3|11
1732675930000|2024-11-27 02:52:10|206908.4|206818.4|206904.8|206814.8|206908.4|206818.4|206904.8|206814.8|2
1732675940000|2024-11-27 02:52:20|206905.5|206815.5|206918.6|206828.6|206921|206831|206905.5|206815.5|7
1732675950000|2024-11-27 02:52:30|206915.6|206825.6|206915.6|206825.6|206915.6|206825.6|206915.6|206825.6|1
1732675960000|2024-11-27 02:52:40|206919.1|206829.1|206919.1|206829.1|206919.1|206829.1|206919.1|206829.1|1
1732675970000|2024-11-27 02:52:50|206925.6|206835.6|206908.2|206818.2|206925.6|206835.6|206902.9|206812.9|4
1732675980000|2024-11-27 02:53:00|206896.2|206806.2|206896.9|206806.9|206902.9|206812.9|206889.3|206799.3|27
1732676000000|2024-11-27 02:53:20|206896.5|206806.5|206895.4|206805.4|206897.7|206807.7|206891.1|206801.1|12
1732676010000|2024-11-27 02:53:30|206895.8|206805.8|206900.5|206810.5|206908.5|206818.5|206895.8|206805.8|7
1732676020000|2024-11-27 02:53:40|206902.2|206812.2|206912.1|206822.1|206912.1|206822.1|206902.2|206812.2|2
1732676030000|2024-11-27 02:53:50|206914.1|206824.1|206918|206828|206921.2|206831.2|206912.1|206822.1|8
1732676040000|2024-11-27 02:54:00|206917|206827|206923|206833|206923.5|206833.5|206917|206827|6
1732676050000|2024-11-27 02:54:10|206922.7|206832.7|206912.9|206822.9|206926.5|206836.5|206912.9|206822.9|11
1732676060000|2024-11-27 02:54:20|206915.5|206825.5|206914.7|206824.7|206915.5|206825.5|206914.7|206824.7|2
1732676070000|2024-11-27 02:54:30|206916|206826|206913.2|206823.2|206917.2|206827.2|206908.9|206818.9|8
1732676080000|2024-11-27 02:54:40|206912.2|206822.2|206924.5|206834.5|206924.5|206834.5|206912.2|206822.2|11
1732676090000|2024-11-27 02:54:50|206924|206834|206923.2|206833.2|206924.5|206834.5|206920.8|206830.8|5
1732676100000|2024-11-27 02:55:00|206923.5|206833.5|206919|206829|206925.3|206835.3|206916.9|206826.9|6
1732676110000|2024-11-27 02:55:10|206920|206830|206923.3|206833.3|206924.8|206834.8|206920|206830|4
1732676120000|2024-11-27 02:55:20|206923.5|206833.5|206924.3|206834.3|206925.3|206835.3|206923.5|206833.5|4
1732676130000|2024-11-27 02:55:30|206924|206834|206924.3|206834.3|206926.8|206836.8|206912.2|206822.2|11
1732676140000|2024-11-27 02:55:40|206926.7|206836.7|206914.9|206824.9|206926.8|206836.8|206906.7|206816.7|11
1732676150000|2024-11-27 02:55:50|206912.2|206822.2|206912.9|206822.9|206914.3|206824.3|206911|206821|5
1732676160000|2024-11-27 02:56:00|206914|206824|206905.5|206815.5|206914|206824|206905.5|206815.5|3
1732676170000|2024-11-27 02:56:10|206907|206817|206915.8|206825.8|206917|206827|206906.8|206816.8|10
1732676180000|2024-11-27 02:56:20|206917|206827|206909.8|206819.8|206917|206827|206909.8|206819.8|9
1732676190000|2024-11-27 02:56:30|206915.3|206825.3|206916.5|206826.5|206924.5|206834.5|206914|206824|14
1732676200000|2024-11-27 02:56:40|206917.8|206827.8|206927.9|206837.9|206929|206839|206906.3|206816.3|12
1732676210000|2024-11-27 02:56:50|206926|206836|206925.3|206835.3|206926|206836|206925.3|206835.3|2
1732676220000|2024-11-27 02:57:00|206924.8|206834.8|206924.8|206834.8|206924.8|206834.8|206924.8|206834.8|1
1732676250000|2024-11-27 02:57:30|206926.5|206836.5|206922.8|206832.8|206926.5|206836.5|206916.7|206826.7|20
1732676260000|2024-11-27 02:57:40|206920.9|206830.9|206916.5|206826.5|206920.9|206830.9|206913.8|206823.8|7
1732676270000|2024-11-27 02:57:50|206916|206826|206918.9|206828.9|206920|206830|206916|206826|4
1732676280000|2024-11-27 02:58:00|206919.2|206829.2|206927.8|206837.8|206927.8|206866.9|206913|206828.2|15
1732676290000|2024-11-27 02:58:10|206924.3|206834.3|206901|206851|206927.1|206854.6|206894.9|206829.6|13
1732676300000|2024-11-27 02:58:20|206899.8|206849.8|206894.5|206844.5|206904.4|206854.4|206884.9|206834.9|12
1732676310000|2024-11-27 02:58:30|206897.2|206847.2|206897.6|206847.6|206901.8|206851.8|206897.2|206847.2|8
1732676330000|2024-11-27 02:58:50|206901.4|206851.4|206902.7|206852.7|206906.9|206856.9|206894.2|206844.2|5
1732676340000|2024-11-27 02:59:00|206899.2|206849.2|206905.1|206855.1|206905.1|206855.1|206897.5|206847.5|12
1732676350000|2024-11-27 02:59:10|206906.5|206856.5|206908.6|206858.6|206908.6|206858.6|206905.5|206855.5|3
1732676360000|2024-11-27 02:59:20|206911.6|206861.6|206911.3|206861.3|206911.6|206861.6|206900|206850|5
1732676370000|2024-11-27 02:59:30|206910.1|206860.1|206900.2|206850.2|206910.1|206860.1|206897.1|206847.1|6
1732676390000|2024-11-27 02:59:50|206896.9|206846.9|206905.4|206855.4|206905.4|206855.4|206896.8|206846.8|6
1732676400000|2024-11-27 03:00:00|206904.8|206854.8|206917|206867|206919.5|206869.5|206899.4|206849.4|9
1732676410000|2024-11-27 03:00:10|206922.1|206872.1|206968.5|206878.5|206998|206939|206911.7|206861.7|14
1732676420000|2024-11-27 03:00:20|206971.4|206881.4|206963.2|206873.2|206977.6|206887.6|206960.8|206870.8|18
1732676430000|2024-11-27 03:00:30|206961|206871|206961|206871|206961|206871|206961|206871|1
1732676440000|2024-11-27 03:00:40|206966.6|206876.6|206974.2|206884.2|206977.2|206887.2|206965.5|206875.5|11
1732676450000|2024-11-27 03:00:50|206980.5|206890.5|206979.4|206889.4|206980.5|206890.5|206979.4|206889.4|2
1732676460000|2024-11-27 03:01:00|206983.1|206893.1|206947.1|206897.1|206983.1|206913.1|206945.5|206893.1|28
1732676470000|2024-11-27 03:01:10|206951.6|206901.6|206951.6|206901.6|206951.6|206901.6|206948.3|206898.3|3
1732676480000|2024-11-27 03:01:20|206946.9|206896.9|206959.9|206909.9|206962.9|206912.9|206945.4|206895.4|22
1732676490000|2024-11-27 03:01:30|206956.5|206906.5|206964.6|206914.6|206965.2|206915.2|206956.5|206906.5|6
1732676500000|2024-11-27 03:01:40|206959.1|206909.1|206958.4|206908.4|206959.1|206909.1|206958.4|206908.4|2
1732676520000|2024-11-27 03:02:00|206962.6|206912.6|206967.4|206917.4|206967.4|206917.4|206962.6|206912.6|2
1732676530000|2024-11-27 03:02:10|206958.3|206908.3|206955.3|206905.3|206960.4|206910.4|206944.8|206894.8|25
1732676540000|2024-11-27 03:02:20|206950.7|206900.7|206920.5|206870.5|206950.7|206900.7|206916.6|206866.6|8
1732676550000|2024-11-27 03:02:30|206926.3|206876.3|206941.5|206851.5|206947.9|206876.3|206920.8|206848.1|13
1732676560000|2024-11-27 03:02:40|206942|206852|206940.6|206850.6|206945|206855|206940.6|206850.6|3
1732676570000|2024-11-27 03:02:50|206938.7|206848.7|206917.2|206867.2|206947.5|206867.2|206917.2|206848.7|7
1732676580000|2024-11-27 03:03:00|206922.7|206872.7|206915.6|206865.6|206922.7|206872.7|206913.5|206863.5|3
1732676600000|2024-11-27 03:03:20|206918.8|206868.8|206914|206864|206918.8|206868.8|206914|206864|3
1732676610000|2024-11-27 03:03:30|206917|206867|206918.3|206868.3|206920|206870|206914.5|206864.5|5
1732676620000|2024-11-27 03:03:40|206920|206870|206917.9|206867.9|206920.6|206870.6|206909.7|206859.7|6
1732676640000|2024-11-27 03:04:00|206916.1|206866.1|206918.1|206868.1|206918.1|206868.1|206916.1|206866.1|2
1732676650000|2024-11-27 03:04:10|206918.4|206868.4|206922.1|206872.1|206926.4|206876.4|206918.4|206868.4|4
1732676670000|2024-11-27 03:04:30|206916.2|206866.2|206919.6|206829.6|206922.3|206872.3|206911.9|206827.6|13
1732676680000|2024-11-27 03:04:40|206914.7|206824.7|206864.9|206774.9|206914.7|206824.7|206857.1|206767.1|13
1732676690000|2024-11-27 03:04:50|206868.6|206778.6|206864.9|206774.9|206868.6|206778.6|206864.9|206774.9|2
1732676700000|2024-11-27 03:05:00|206863.2|206773.2|206872.2|206782.2|206880.4|206790.4|206863|206773|16
1732676710000|2024-11-27 03:05:10|206845.7|206795.7|206871.5|206781.5|206876.8|206795.7|206845.7|206781.5|5
1732676720000|2024-11-27 03:05:20|206870.1|206780.1|206871.5|206781.5|206871.5|206781.5|206865|206775|5
1732676730000|2024-11-27 03:05:30|206872.5|206782.5|206851|206801|206872.5|206801|206847.7|206774.4|7
1732676740000|2024-11-27 03:05:40|206870.9|206780.9|206873.6|206783.6|206873.6|206783.6|206868.1|206778.1|3
1732676750000|2024-11-27 03:05:50|206873.2|206783.2|206877.3|206787.3|206877.3|206804.2|206848.1|206776.5|10
1732676760000|2024-11-27 03:06:00|206885.9|206795.9|206868.5|206778.5|206891.3|206801.3|206848.8|206771.6|11
1732676770000|2024-11-27 03:06:10|206867.1|206777.1|206862.1|206772.1|206879.2|206807.6|206823.3|206762.4|15
1732676780000|2024-11-27 03:06:20|206854.7|206764.7|206862.5|206772.5|206864|206774|206854.7|206764.7|6
1732676790000|2024-11-27 03:06:30|206856|206766|206871.3|206781.3|206871.3|206781.3|206856|206766|7
1732676800000|2024-11-27 03:06:40|206865.3|206775.3|206861|206771|206878.3|206788.3|206861|206771|5
1732676810000|2024-11-27 03:06:50|206865.5|206775.5|206904.1|206814.1|206904.1|206814.1|206865.5|206775.5|8
1732676820000|2024-11-27 03:07:00|206900|206810|206897.4|206807.4|206900|206810|206897.4|206807.4|2
1732676830000|2024-11-27 03:07:10|206892.5|206802.5|206898.1|206808.1|206906.2|206816.2|206892.5|206802.5|4
1732676860000|2024-11-27 03:07:40|206900.5|206810.5|206902.5|206812.5|206902.5|206812.5|206900.2|206810.2|3
1732676870000|2024-11-27 03:07:50|206894|206804|206905|206815|206905|206815|206894|206804|3
1732676880000|2024-11-27 03:08:00|206903.6|206813.6|206905.2|206815.2|206905.2|206815.2|206903.6|206813.6|2
1732676890000|2024-11-27 03:08:10|206903.5|206813.5|206903.5|206813.5|206903.5|206813.5|206903.5|206813.5|1
1732676910000|2024-11-27 03:08:30|206900.9|206810.9|206897|206807|206900.9|206810.9|206892.6|206802.6|5
1732676920000|2024-11-27 03:08:40|206900.1|206810.1|206901.4|206811.4|206901.4|206811.4|206900.1|206810.1|2
1732676930000|2024-11-27 03:08:50|206902.4|206812.4|206951|206861|206977.3|206906.8|206902.4|206812.4|11
1732676940000|2024-11-27 03:09:00|206956.4|206866.4|206960.4|206870.4|206960.4|206870.4|206953.8|206863.8|5
1732676950000|2024-11-27 03:09:10|206958.6|206868.6|206962.4|206872.4|206962.4|206872.4|206955.6|206865.6|9
1732676960000|2024-11-27 03:09:20|206961.4|206871.4|206969.6|206879.6|206972.3|206882.3|206961.4|206871.4|8
1732676980000|2024-11-27 03:09:40|206969|206879|206970.2|206880.2|206970.2|206880.2|206969|206879|2
1732676990000|2024-11-27 03:09:50|206968.4|206878.4|206968.4|206878.4|206968.4|206878.4|206968.4|206878.4|1
1732677000000|2024-11-27 03:10:00|206965.6|206875.6|206965.6|206875.6|206965.6|206875.6|206965.6|206875.6|1
1732677010000|2024-11-27 03:10:10|206969.6|206879.6|206971.3|206881.3|206975.4|206885.4|206969.6|206879.6|5
1732677030000|2024-11-27 03:10:30|206966.9|206876.9|206973.8|206883.8|206973.8|206883.8|206966.9|206876.9|2
1732677060000|2024-11-27 03:11:00|206977.7|206887.7|206975.7|206925.7|206995.8|206925.7|206961|206887.7|12
1732677070000|2024-11-27 03:11:10|206970.1|206920.1|206972.2|206922.2|206972.2|206922.2|206965|206915|10
1732677080000|2024-11-27 03:11:20|206964.8|206914.8|206967.6|206917.6|206990|206923.2|206963.4|206897.8|13
1732677090000|2024-11-27 03:11:30|206971.6|206921.6|206999.2|206909.2|206999.2|206931.7|206971.6|206901.8|4
1732677100000|2024-11-27 03:11:40|206991.9|206901.9|206972.2|206922.2|206991.9|206929.5|206967.6|206901.9|7
1732677120000|2024-11-27 03:12:00|206979.2|206929.2|206977.8|206927.8|206981.5|206931.5|206977.8|206927.8|3
1732677130000|2024-11-27 03:12:10|206985.4|206935.4|206985.7|206935.7|206992.1|206942.1|206977.1|206927.1|11
1732677140000|2024-11-27 03:12:20|206981.6|206931.6|206977.6|206927.6|206981.6|206931.6|206977.6|206927.6|4
1732677150000|2024-11-27 03:12:30|206974.3|206924.3|206984.5|206934.5|206988.2|206938.2|206972.1|206922.1|10
1732677160000|2024-11-27 03:12:40|206983.8|206933.8|206996.3|206906.3|206996.3|206933.8|206983.8|206903.3|4
1732677170000|2024-11-27 03:12:50|206991.7|206901.7|206975.3|206925.3|206991.7|206936.8|206965.8|206901.7|19
1732677180000|2024-11-27 03:13:00|206972|206922|206983.8|206933.8|206988.3|206938.3|206968.9|206918.9|17
1732677190000|2024-11-27 03:13:10|207009|206919|207003|206913|207009|206919|207003|206913|4
1732677200000|2024-11-27 03:13:20|207001.7|206911.7|207037.1|206947.1|207043.7|206953.7|207001.7|206911.7|14
1732677210000|2024-11-27 03:13:30|207037|206947|207037.3|206947.3|207040.8|206969|207007.1|206938.8|40
1732677220000|2024-11-27 03:13:40|207038.8|206948.8|207013.8|206963.8|207039.5|206969.3|207009.2|206936|24
1732677230000|2024-11-27 03:13:50|207010.6|206960.6|206989.5|206939.5|207025.5|206960.6|206986|206917.1|11
1732677250000|2024-11-27 03:14:10|206985.3|206935.3|207005.1|206955.1|207022|206955.1|206985.3|206923.5|17
1732677260000|2024-11-27 03:14:20|207002.2|206952.2|206986.2|206936.2|207020.3|206952.2|206981|206915.2|22
1732677270000|2024-11-27 03:14:30|206983.8|206933.8|206984.8|206934.8|207001.5|206951.5|206980.6|206930.6|16
1732677290000|2024-11-27 03:14:50|206985.2|206935.2|206985.2|206935.2|207001.7|206951.7|206985.2|206935.2|6
1732677300000|2024-11-27 03:15:00|206988.5|206938.5|207009.1|206959.1|207032.4|206963.3|206988.5|206926.9|25
1732677310000|2024-11-27 03:15:10|206998.6|206948.6|207024|206934|207032|206961.3|206992.1|206928.8|39
1732677320000|2024-11-27 03:15:20|207024.3|206934.3|207015.9|206925.9|207030.3|206956.3|206992.7|206925.9|36
1732677330000|2024-11-27 03:15:30|206997.1|206947.1|206997.1|206947.1|207025|206961.1|206989.4|206925.3|39
1732677340000|2024-11-27 03:15:40|206990.5|206940.5|206994.9|206944.9|207032.8|206958.9|206990.5|206929.8|36
1732677350000|2024-11-27 03:15:50|206997.1|206947.1|206994.3|206944.3|207032.3|206956.7|206990.1|206926.8|38
1732677360000|2024-11-27 03:16:00|207024|206934|207021|206931|207030|206960.1|206990.4|206927.5|31
1732677370000|2024-11-27 03:16:10|207026.5|206936.5|207026|206936|207028.8|206958.6|206994.3|206930|36
1732677380000|2024-11-27 03:16:20|206994.8|206944.8|207029.7|206939.7|207035.8|206959.6|206992.3|206933|39
1732677390000|2024-11-27 03:16:30|207013.7|206963.7|207029.3|206939.3|207038.8|206963.7|206991.4|206937.5|31
1732677400000|2024-11-27 03:16:40|207024.2|206934.2|207007.8|206957.8|207037|206968.9|206998.8|206932.6|29
1732677410000|2024-11-27 03:16:50|207004.7|206954.7|207004.9|206954.9|207034.6|206967.7|207000.2|206938.6|23
1732677420000|2024-11-27 03:17:00|207043|206953|207018.9|206968.9|207052|206976.8|207014.2|206944|31
1732677440000|2024-11-27 03:17:20|207024.7|206974.7|207016.1|206966.1|207024.7|206974.7|207007.9|206957.9|9
1732677450000|2024-11-27 03:17:30|207018.3|206968.3|207016.8|206966.8|207018.3|206968.3|207014.7|206964.7|3
1732677500000|2024-11-27 03:18:20|207015.9|206965.9|207015.9|206965.9|207015.9|206965.9|207015.9|206965.9|1
1732677520000|2024-11-27 03:18:40|207015|206965|206991.4|206941.4|207015|206965|206975.6|206925.6|10
1732677530000|2024-11-27 03:18:50|206984.9|206934.9|207005.7|206915.7|207011.2|206942.8|206984.9|206914|20
1732677540000|2024-11-27 03:19:00|207006.8|206916.8|207028.7|206938.7|207031|206941|207005.3|206915.3|37
1732677550000|2024-11-27 03:19:10|207030|206940|207020.6|206930.6|207032.5|206942.5|207018.3|206928.3|32
1732677570000|2024-11-27 03:19:30|207022.2|206932.2|207004.7|206954.7|207032.8|206962.1|207003|206932.2|8
1732677580000|2024-11-27 03:19:40|207031.6|206941.6|207025.8|206935.8|207032.3|206942.3|207022.5|206932.5|14
1732677590000|2024-11-27 03:19:50|207027.4|206937.4|207010.5|206960.5|207027.4|206960.5|207010.5|206937.4|2
1732677610000|2024-11-27 03:20:10|207013.2|206963.2|206993.3|206943.3|207035.5|206963.4|206993.3|206929|38
1732677620000|2024-11-27 03:20:20|207000.5|206950.5|207018.5|206928.5|207026|206955.4|206990.5|206928|22
1732677630000|2024-11-27 03:20:30|207025.7|206935.7|207027|206937|207028.5|206958.3|206992.6|206929.8|27
1732677640000|2024-11-27 03:20:40|207027.8|206937.8|207001.2|206951.2|207037.3|206967.8|206996.9|206933|28
1732677660000|2024-11-27 03:21:00|207003.5|206953.5|207029|206939|207029|206957.6|206996.7|206929.5|12
1732677670000|2024-11-27 03:21:10|207023.8|206933.8|207005.7|206955.7|207028.5|206958.9|206993.3|206929.8|38
1732677680000|2024-11-27 03:21:20|206997.3|206947.3|207015.8|206925.8|207025.8|206956.5|206987|206925.5|40
1732677690000|2024-11-27 03:21:30|207017|206927|207021.3|206931.3|207024.3|206956.8|206990.2|206927|18
1732677700000|2024-11-27 03:21:40|207024.5|206934.5|206997.1|206947.1|207026.3|206955.2|206988.1|206927.5|31
1732677710000|2024-11-27 03:21:50|207004.7|206954.7|207023.3|206933.3|207023.3|206955.7|206989.3|206931|18
1732677720000|2024-11-27 03:22:00|207026.3|206936.3|206991|206941|207027.5|206950.7|206991|206932|11
1732677730000|2024-11-27 03:22:10|206986.2|206936.2|206986.6|206936.6|207000.8|206950.8|206983.4|206933.4|13
1732677750000|2024-11-27 03:22:30|206984.4|206934.4|206983.8|206933.8|206993.9|206943.9|206983.8|206933.8|3
1732677770000|2024-11-27 03:22:50|206989.9|206939.9|207024|206934|207030|206960.9|206989.9|206931.3|38
1732677780000|2024-11-27 03:23:00|207023.8|206933.8|206989.4|206939.4|207023.8|206950.4|206989.4|206933.8|5
1732677790000|2024-11-27 03:23:10|206985.9|206935.9|207025.5|206935.5|207025.5|206959.3|206985.9|206927|18
1732677800000|2024-11-27 03:23:20|207021|206931|207007.8|206917.8|207030.5|206957.8|206996.8|206908.2|27
1732677810000|2024-11-27 03:23:30|207002.9|206912.9|206998.5|206908.5|207013.4|206923.4|206998.5|206908.5|16
1732677820000|2024-11-27 03:23:40|207006.4|206916.4|207006.8|206916.8|207006.8|206916.8|206997.6|206907.6|16
1732677830000|2024-11-27 03:23:50|207003.6|206913.6|207024.1|206934.1|207024.1|206934.1|206997.8|206907.8|10
1732677840000|2024-11-27 03:24:00|207020.3|206930.3|207023.5|206933.5|207026.6|206936.6|207010.5|206920.5|10
1732677850000|2024-11-27 03:24:10|207026.6|206936.6|207014.7|206924.7|207026.6|206936.6|207011|206921|10
1732677860000|2024-11-27 03:24:20|207013.9|206923.9|207014.6|206924.6|207017.8|206927.8|207013.2|206923.2|15
1732677870000|2024-11-27 03:24:30|207013.6|206923.6|207014.4|206924.4|207015.1|206925.1|207013.6|206923.6|8
1732677880000|2024-11-27 03:24:40|207014.2|206924.2|207030.5|206940.5|207030.5|206940.5|207013.7|206923.7|17
1732677890000|2024-11-27 03:24:50|207030|206940|207013.7|206923.7|207030|206940|207013.7|206923.7|11
1732677900000|2024-11-27 03:25:00|207016.6|206926.6|207018.4|206928.4|207022.9|206932.9|207014.6|206924.6|14
1732677910000|2024-11-27 03:25:10|207014.2|206924.2|207014.2|206924.2|207015.8|206925.8|207014.2|206924.2|7
1732677930000|2024-11-27 03:25:30|207020.6|206930.6|207012.3|206922.3|207020.6|206930.6|207010.6|206920.6|11
1732677940000|2024-11-27 03:25:40|207014.2|206924.2|207004|206914|207016.2|206926.2|206995.5|206905.5|13
1732677950000|2024-11-27 03:25:50|207000.2|206910.2|207003.2|206913.2|207005.4|206915.4|206991.1|206901.1|24
1732677970000|2024-11-27 03:26:10|207005.6|206915.6|206992.3|206942.3|207005.6|206942.3|206983.1|206915.6|5
1732677980000|2024-11-27 03:26:20|207013|206923|207009.6|206919.6|207013|206928|206976.5|206917.6|9
1732678000000|2024-11-27 03:26:40|207009|206919|207009|206919|207009|206919|207009|206919|1
1732678040000|2024-11-27 03:27:20|207009.4|206919.4|207009.4|206919.4|207009.4|206919.4|207009.4|206919.4|1
1732678050000|2024-11-27 03:27:30|207007.6|206917.6|207007.6|206917.6|207007.6|206917.6|207007.6|206917.6|1
1732678060000|2024-11-27 03:27:40|207007.8|206917.8|206997.1|206907.1|207007.8|206930.5|206977.2|206902.3|12
1732678090000|2024-11-27 03:28:10|206999.4|206909.4|206984|206934|207007.4|206938.1|206974.7|206906.1|15
1732678110000|2024-11-27 03:28:30|206984.2|206934.2|206984.2|206934.2|206984.2|206934.2|206984.2|206934.2|1
1732678120000|2024-11-27 03:28:40|206983.5|206933.5|206979.5|206929.5|207001.5|206935.8|206979.5|206906.4|8
1732678130000|2024-11-27 03:28:50|206980.8|206930.8|206980.8|206930.8|206980.8|206930.8|206980.8|206930.8|1
1732678160000|2024-11-27 03:29:20|206979.7|206929.7|206970.6|206880.6|206979.7|206929.7|206945.2|206876.8|16
1732678170000|2024-11-27 03:29:30|206967.5|206877.5|206969.7|206879.7|206972.3|206882.3|206964|206874|8
1732678180000|2024-11-27 03:29:40|206968.2|206878.2|206974.8|206884.8|206974.8|206884.8|206963.2|206873.2|6
1732678190000|2024-11-27 03:29:50|206970.7|206880.7|206974.1|206884.1|206978.9|206888.9|206970.7|206880.7|3
1732678200000|2024-11-27 03:30:00|206945.2|206895.2|206974.2|206884.2|206974.9|206895.2|206945.2|206880|9
1732678210000|2024-11-27 03:30:10|206976.2|206886.2|206977.9|206887.9|206986.8|206896.8|206976.2|206886.2|3
1732678220000|2024-11-27 03:30:20|206959.5|206909.5|206962.6|206872.6|206976.1|206909.5|206957.9|206867.9|17
1732678240000|2024-11-27 03:30:40|206959.6|206869.6|206957.5|206867.5|206963.8|206873.8|206953|206863|8
1732678250000|2024-11-27 03:30:50|206963|206873|206969.3|206879.3|206969.3|206879.3|206963|206873|2
1732678260000|2024-11-27 03:31:00|206943.8|206893.8|206955.3|206865.3|206961|206895.6|206943.1|206863.9|10
1732678270000|2024-11-27 03:31:10|206960.7|206870.7|206962.9|206872.9|206968.4|206878.4|206956|206866|9
1732678290000|2024-11-27 03:31:30|206972.4|206882.4|206968.5|206878.5|206993.8|206919.4|206968.5|206878.5|26
1732678300000|2024-11-27 03:31:40|206969.9|206879.9|206989.5|206899.5|206991.7|206919.2|206955.9|206879.6|35
1732678310000|2024-11-27 03:31:50|206988.9|206898.9|206988.6|206898.6|206993.1|206917.6|206967.6|206893.5|29
1732678320000|2024-11-27 03:32:00|206988.2|206898.2|206981.2|206891.2|206988.2|206898.2|206977.2|206887.2|5
1732678330000|2024-11-27 03:32:10|206978|206888|206979.9|206889.9|206993.6|206903.6|206975.9|206885.9|33
1732678340000|2024-11-27 03:32:20|206983.7|206893.7|206981.9|206891.9|206989.3|206899.3|206981.1|206891.1|15
1732678380000|2024-11-27 03:33:00|206983|206893|206964.7|206914.7|206991.4|206917.4|206964|206892|19
1732678390000|2024-11-27 03:33:10|206966|206916|206990.1|206900.1|206990.1|206916|206966|206894.3|3
1732678400000|2024-11-27 03:33:20|206986.8|206896.8|206958.6|206908.6|206988.3|206917.8|206957.7|206888.8|23
1732678420000|2024-11-27 03:33:40|206980.7|206890.7|206980.7|206890.7|206980.7|206890.7|206980.7|206890.7|1
1732678430000|2024-11-27 03:33:50|206986.3|206896.3|206993.5|206903.5|206996.8|206906.8|206986.3|206896.3|26
1732678440000|2024-11-27 03:34:00|206991.5|206901.5|206994.5|206904.5|206994.7|206904.7|206987.8|206897.8|13
1732678450000|2024-11-27 03:34:10|206992|206902|206988.5|206898.5|206992|206902|206988.5|206898.5|3
1732678470000|2024-11-27 03:34:30|206983|206893|206965.2|206875.2|206983|206893|206962.7|206872.7|4
1732678480000|2024-11-27 03:34:40|206965.5|206875.5|206973|206883|206976.7|206886.7|206965.5|206875.5|4
1732678490000|2024-11-27 03:34:50|206973.4|206883.4|206960.9|206870.9|206973.4|206883.4|206957.8|206867.8|7
1732678500000|2024-11-27 03:35:00|206964.3|206874.3|206958.5|206868.5|206969.8|206879.8|206958.5|206868.5|3
1732678510000|2024-11-27 03:35:10|206959.5|206869.5|206972|206882|206972|206882|206959.5|206869.5|2
1732678550000|2024-11-27 03:35:50|206969|206879|206969|206879|206969|206879|206969|206879|1
1732678560000|2024-11-27 03:36:00|206971.5|206881.5|206968.8|206878.8|206972.3|206882.3|206968.8|206878.8|4
1732678570000|2024-11-27 03:36:10|206969.4|206879.4|206971|206881|206971|206881|206969.4|206879.4|2
1732678580000|2024-11-27 03:36:20|206969.3|206879.3|206971.5|206881.5|206971.5|206881.5|206967.2|206877.2|5
1732678590000|2024-11-27 03:36:30|206967.5|206877.5|206970.3|206880.3|206970.3|206880.3|206967.5|206877.5|3
1732678600000|2024-11-27 03:36:40|206971|206881|206970.9|206880.9|206976.9|206886.9|206970.9|206880.9|8
1732678610000|2024-11-27 03:36:50|206970.3|206880.3|206969.5|206879.5|206970.3|206880.3|206965.8|206875.8|4
1732678620000|2024-11-27 03:37:00|206969.3|206879.3|206969.3|206879.3|206969.3|206879.3|206969.3|206879.3|1
1732678630000|2024-11-27 03:37:10|206970.5|206880.5|206977.4|206887.4|206978.8|206888.8|206970.5|206880.5|10
1732678640000|2024-11-27 03:37:20|206973.9|206883.9|206981|206891|206983.3|206893.3|206969.4|206879.4|26
1732678650000|2024-11-27 03:37:30|206978.2|206888.2|206975.4|206885.4|206980.7|206890.7|206973.4|206883.4|12
1732678660000|2024-11-27 03:37:40|206975.5|206885.5|206975.5|206885.5|206975.5|206885.5|206975.5|206885.5|1
1732678670000|2024-11-27 03:37:50|206974.2|206884.2|206975.5|206885.5|206975.5|206885.5|206974.2|206884.2|2
1732678680000|2024-11-27 03:38:00|206978.2|206888.2|206983|206893|206990.7|206900.7|206976.9|206886.9|18
1732678690000|2024-11-27 03:38:10|206988.9|206898.9|206980.8|206890.8|206988.9|206898.9|206979.7|206889.7|19
1732678700000|2024-11-27 03:38:20|206983|206893|206995|206905|207003|206913|206983|206893|19
1732678710000|2024-11-27 03:38:30|206991|206901|206990.9|206900.9|206996|206906|206989.3|206899.3|17
1732678730000|2024-11-27 03:38:50|206990.7|206900.7|206990.7|206900.7|206990.7|206900.7|206990.7|206900.7|1
1732678740000|2024-11-27 03:39:00|206996.7|206906.7|206997.2|206907.2|206999|206909|206993|206903|7
1732678750000|2024-11-27 03:39:10|206997|206907|206997.4|206907.4|206997.8|206907.8|206997|206907|4
1732678760000|2024-11-27 03:39:20|207005.3|206915.3|207008.2|206918.2|207012.2|206922.2|207005.3|206915.3|7
1732678770000|2024-11-27 03:39:30|207010|206920|207012|206922|207012|206922|207010|206920|2
1732678780000|2024-11-27 03:39:40|207008|206918|207006.2|206916.2|207008.5|206918.5|207004.7|206914.7|6
1732678790000|2024-11-27 03:39:50|207008.5|206918.5|207005.2|206915.2|207011.7|206921.7|207005|206915|9
1732678800000|2024-11-27 03:40:00|207007.2|206917.2|207010.7|206920.7|207013.4|206923.4|207005.5|206915.5|15
1732678810000|2024-11-27 03:40:10|207012.4|206922.4|207008.7|206918.7|207013|206923|207008.7|206918.7|6
1732678820000|2024-11-27 03:40:20|207008|206918|207010.9|206920.9|207010.9|206920.9|207006|206916|15
1732678830000|2024-11-27 03:40:30|207008.2|206918.2|207008.5|206918.5|207011.9|206921.9|207008.2|206918.2|13
1732678840000|2024-11-27 03:40:40|207010.5|206920.5|207018|206928|207018|206948.7|206993.7|206920.5|12
1732678850000|2024-11-27 03:40:50|207017.4|206927.4|207018|206928|207018.4|206948.5|206997|206919|20
1732678860000|2024-11-27 03:41:00|207017.4|206927.4|207008.3|206918.3|207018.5|206928.5|207008.3|206918.3|9
1732678870000|2024-11-27 03:41:10|207008.8|206918.8|207017.9|206927.9|207018.5|206928.5|207008.8|206918.8|6
1732678880000|2024-11-27 03:41:20|207012.2|206922.2|206998.2|206948.2|207018|206948.2|206998.2|206920.2|6
1732678890000|2024-11-27 03:41:30|207011.2|206921.2|207015|206925|207017.8|206927.8|207009.8|206919.8|10
1732678900000|2024-11-27 03:41:40|207009.3|206919.3|207010.5|206920.5|207017|206927|207009.3|206919.3|9
1732678910000|2024-11-27 03:41:50|207009.8|206919.8|207010.3|206920.3|207017.5|206948.2|206998.2|206919.3|10
1732678920000|2024-11-27 03:42:00|207016.9|206926.9|207016.9|206926.9|207016.9|206926.9|207016.9|206926.9|1
1732678930000|2024-11-27 03:42:10|207010|206920|207009.7|206919.7|207010|206920|207007.3|206917.3|4
1732678940000|2024-11-27 03:42:20|207012.4|206922.4|207010.7|206920.7|207012.4|206922.4|207004.7|206914.7|6
1732678950000|2024-11-27 03:42:30|207010.3|206920.3|207010.3|206920.3|207010.3|206920.3|207010.3|206920.3|1
1732678960000|2024-11-27 03:42:40|207010.5|206920.5|207010.5|206920.5|207010.5|206920.5|207010.5|206920.5|1
1732678970000|2024-11-27 03:42:50|207008.9|206918.9|207008.8|206918.8|207009.3|206919.3|207003.9|206913.9|9
1732678980000|2024-11-27 03:43:00|207010.5|206920.5|207013.9|206923.9|207013.9|206923.9|207010.5|206920.5|9
1732678990000|2024-11-27 03:43:10|207011.2|206921.2|207012.9|206922.9|207012.9|206922.9|207011.2|206921.2|2
1732679000000|2024-11-27 03:43:20|207006.9|206916.9|207012.5|206922.5|207012.5|206922.5|207006.9|206916.9|4
1732679010000|2024-11-27 03:43:30|207011.5|206921.5|207011.5|206921.5|207011.5|206921.5|207011.5|206921.5|1
1732679020000|2024-11-27 03:43:40|207012.5|206922.5|207009.5|206919.5|207012.5|206922.5|207009.5|206919.5|4
1732679030000|2024-11-27 03:43:50|206994.4|206904.4|207004|206914|207006.7|206916.7|206994.4|206904.4|14
1732679040000|2024-11-27 03:44:00|207001.7|206911.7|206999|206909|207006.7|206916.7|206996.7|206906.7|15
1732679050000|2024-11-27 03:44:10|207003|206913|207006.8|206916.8|207007.7|206917.7|207001.8|206911.8|14
1732679060000|2024-11-27 03:44:20|207002.2|206912.2|207005.5|206915.5|207008.2|206918.2|206999.5|206909.5|16
1732679070000|2024-11-27 03:44:30|207007.5|206917.5|207001.5|206911.5|207007.5|206917.5|206992.7|206902.7|15
1732679080000|2024-11-27 03:44:40|207004.9|206914.9|207009.5|206919.5|207009.5|206919.5|206997.2|206907.2|14
1732679090000|2024-11-27 03:44:50|207007.9|206917.9|207011.5|206921.5|207011.5|206921.5|206998.7|206908.7|12
1732679100000|2024-11-27 03:45:00|207009.5|206919.5|207001.2|206911.2|207009.5|206919.5|206987.5|206897.5|13
1732679150000|2024-11-27 03:45:50|207001|206911|207001|206911|207001|206911|207001|206911|1
1732679160000|2024-11-27 03:46:00|207001.2|206911.2|206996.8|206906.8|207001.2|206911.2|206994.5|206904.5|5
1732679200000|2024-11-27 03:46:40|206998.5|206908.5|206998.5|206908.5|206998.5|206908.5|206998.5|206908.5|1
1732679210000|2024-11-27 03:46:50|206967.5|206917.5|206994.7|206904.7|206997.5|206917.5|206967.5|206897.5|8
1732679220000|2024-11-27 03:47:00|206997.7|206907.7|206997.7|206907.7|206997.7|206907.7|206997.7|206907.7|1
1732679230000|2024-11-27 03:47:10|206997.4|206907.4|207005|206915|207005|206915|206997.4|206907.4|3
1732679240000|2024-11-27 03:47:20|207003.7|206913.7|207003.7|206913.7|207003.7|206913.7|207003.7|206913.7|1
1732679250000|2024-11-27 03:47:30|207007.4|206917.4|207007.2|206917.2|207007.4|206917.4|207007.2|206917.2|2
1732679260000|2024-11-27 03:47:40|207002.8|206912.8|207000|206910|207002.8|206912.8|206995.5|206905.5|5
1732679270000|2024-11-27 03:47:50|207000.5|206910.5|207000|206910|207000.5|206910.5|207000|206910|2
1732679290000|2024-11-27 03:48:10|206997.4|206907.4|207000.2|206910.2|207004.5|206914.5|206994.7|206904.7|6
1732679300000|2024-11-27 03:48:20|206995.2|206905.2|206995|206905|206999.5|206909.5|206988.2|206898.2|10
1732679310000|2024-11-27 03:48:30|206992|206902|206995.5|206905.5|206996|206906|206992|206902|3
1732679320000|2024-11-27 03:48:40|206995|206905|206929.9|206839.9|206995|206905|206921.5|206831.5|15
1732679330000|2024-11-27 03:48:50|206920.9|206830.9|206926.2|206836.2|206938.5|206848.5|206920.9|206830.9|28
1732679340000|2024-11-27 03:49:00|206925.5|206835.5|206955.2|206865.2|206956.5|206866.5|206925.5|206835.5|24
1732679350000|2024-11-27 03:49:10|206962.2|206872.2|206923.7|206873.7|206962.2|206873.7|206923.7|206865.5|11
1732679360000|2024-11-27 03:49:20|206927.7|206877.7|206954|206864|206955.5|206877.7|206927.7|206863.9|6
1732679370000|2024-11-27 03:49:30|206957|206867|206954|206864|206957|206867|206954|206864|2
1732679380000|2024-11-27 03:49:40|206954.2|206864.2|206958.9|206868.9|206958.9|206868.9|206954.2|206864.2|2
1732679390000|2024-11-27 03:49:50|206959.5|206869.5|206967.2|206877.2|206967.2|206877.2|206954.5|206864.5|8
1732679400000|2024-11-27 03:50:00|206964.9|206874.9|206968.5|206878.5|206968.5|206878.5|206961.5|206871.5|5
1732679410000|2024-11-27 03:50:10|206970|206880|206970|206880|206982.4|206892.4|206970|206880|5
1732679420000|2024-11-27 03:50:20|206971|206881|206972|206882|206983.4|206893.4|206971|206881|4
1732679440000|2024-11-27 03:50:40|206971.5|206881.5|206971.5|206881.5|206971.5|206881.5|206971.5|206881.5|1
1732679450000|2024-11-27 03:50:50|206969.5|206879.5|206981.3|206891.3|206981.3|206891.3|206968.2|206878.2|6
1732679460000|2024-11-27 03:51:00|206981.2|206891.2|206991.5|206901.5|206991.5|206901.5|206969.5|206879.5|13
1732679470000|2024-11-27 03:51:10|206990.5|206900.5|206991.2|206901.2|206991.2|206901.2|206987.3|206897.3|4
1732679500000|2024-11-27 03:51:40|206993|206903|206993|206903|206993|206903|206993|206903|1
1732679510000|2024-11-27 03:51:50|206976|206926|206973.5|206923.5|206976|206926|206973.5|206923.5|2
1732679520000|2024-11-27 03:52:00|206971.9|206921.9|206971.9|206921.9|206971.9|206921.9|206971.9|206921.9|1
1732679550000|2024-11-27 03:52:30|206973.2|206923.2|206972.5|206922.5|206995|206926.2|206970.9|206902.3|7
1732679560000|2024-11-27 03:52:40|206970.5|206920.5|206989.5|206899.5|206989.5|206920.5|206970.5|206898.8|3
1732679570000|2024-11-27 03:52:50|206989.4|206899.4|206989.4|206899.4|206989.4|206899.4|206989.4|206899.4|1
1732679580000|2024-11-27 03:53:00|206988|206898|206988|206898|206988|206898|206988|206898|1
1732679590000|2024-11-27 03:53:10|206987.5|206897.5|206988.7|206898.7|206988.7|206898.7|206985.3|206895.3|3
1732679600000|2024-11-27 03:53:20|206992|206902|206986.9|206896.9|206992|206902|206984.3|206894.3|8
1732679610000|2024-11-27 03:53:30|206982.8|206892.8|206988.2|206898.2|206988.2|206898.2|206982.8|206892.8|2
1732679620000|2024-11-27 03:53:40|206985|206895|206989.8|206899.8|206989.8|206899.8|206985|206895|2
1732679630000|2024-11-27 03:53:50|206989.7|206899.7|206977|206887|206989.7|206899.7|206971.9|206881.9|8
1732679640000|2024-11-27 03:54:00|206983.9|206893.9|206988.2|206898.2|206989.7|206899.7|206980.8|206890.8|15
1732679650000|2024-11-27 03:54:10|206979.5|206889.5|206983.9|206893.9|206989.4|206899.4|206978.8|206888.8|13
1732679660000|2024-11-27 03:54:20|206983|206893|206984.2|206894.2|206986.4|206896.4|206978.3|206888.3|11
1732679670000|2024-11-27 03:54:30|206979|206889|206986.5|206896.5|206986.5|206896.5|206976|206886|9
1732679680000|2024-11-27 03:54:40|206986.4|206896.4|206984|206894|206986.4|206896.4|206982|206892|4
1732679690000|2024-11-27 03:54:50|206978.7|206888.7|206988.5|206898.5|206989.2|206899.2|206978.7|206888.7|4
1732679700000|2024-11-27 03:55:00|206985|206895|206981.2|206891.2|206985|206895|206979.7|206889.7|7
1732679710000|2024-11-27 03:55:10|206981|206891|206983.7|206893.7|206983.7|206893.7|206980|206890|3
1732679720000|2024-11-27 03:55:20|206979|206889|206966|206916|206986.3|206919.7|206962.3|206889|10
1732679730000|2024-11-27 03:55:30|206962.3|206912.3|206982.3|206892.3|206986.7|206920.2|206962.3|206892|7
1732679750000|2024-11-27 03:55:50|206987.7|206897.7|206980.7|206890.7|206992.3|206902.3|206967.8|206877.8|8
1732679760000|2024-11-27 03:56:00|206977.3|206887.3|206985.3|206895.3|206985.3|206895.3|206977.3|206887.3|2
1732679770000|2024-11-27 03:56:10|206980.4|206890.4|206988.7|206898.7|206988.7|206898.7|206980.4|206890.4|11
1732679780000|2024-11-27 03:56:20|206986.4|206896.4|206985.7|206895.7|206986.4|206896.4|206985.7|206895.7|2
1732679800000|2024-11-27 03:56:40|206983.4|206893.4|206967.5|206917.5|206985.2|206917.5|206967.5|206893.2|5
1732679810000|2024-11-27 03:56:50|206965.5|206915.5|206963.2|206913.2|206966.7|206916.7|206961.8|206911.8|7
1732679830000|2024-11-27 03:57:10|206967.8|206917.8|206969.5|206919.5|206974.5|206924.5|206967.8|206917.8|4
1732679840000|2024-11-27 03:57:20|206969.8|206919.8|206968.3|206918.3|206972|206922|206968.3|206918.3|9
1732679860000|2024-11-27 03:57:40|206967|206917|206987.9|206897.9|206987.9|206918.7|206967|206890|8
1732679880000|2024-11-27 03:58:00|206987.7|206897.7|206987.7|206897.7|206987.7|206897.7|206987.7|206897.7|1
1732679900000|2024-11-27 03:58:20|206990.9|206900.9|206969.5|206919.5|206990.9|206919.5|206966.2|206900.9|6
1732679910000|2024-11-27 03:58:30|206967.5|206917.5|206968.9|206918.9|206968.9|206918.9|206967.5|206917.5|2
1732679920000|2024-11-27 03:58:40|206965.2|206915.2|206940.2|206890.2|206985.5|206915.2|206931.7|206881.7|10
1732679930000|2024-11-27 03:58:50|206935.3|206885.3|206944.7|206854.7|206949.3|206888.5|206920.9|206852.9|19
1732679940000|2024-11-27 03:59:00|206944.8|206854.8|206946.2|206856.2|206946.2|206856.2|206938.9|206848.9|6
1732679950000|2024-11-27 03:59:10|206942.3|206852.3|206955.7|206865.7|206967.5|206877.5|206942.3|206852.3|18
1732679960000|2024-11-27 03:59:20|206959.4|206869.4|206957.4|206867.4|206965.9|206875.9|206957.4|206867.4|6
1732679970000|2024-11-27 03:59:30|206956|206866|206934.9|206884.9|206958.2|206884.9|206934.9|206862.7|6
1732679980000|2024-11-27 03:59:40|206939|206889|206942.2|206892.2|206942.5|206892.5|206936.9|206886.9|7
1732679990000|2024-11-27 03:59:50|206939.9|206889.9|206960.3|206870.3|206961.3|206889.9|206939.9|206863.9|11
1732680000000|2024-11-27 04:00:00|206958.3|206868.3|206953.7|206863.7|206958.3|206868.3|206951.4|206861.4|11
1732680010000|2024-11-27 04:00:10|206957.7|206867.7|206954|206864|206964|206874|206954|206864|5
1732680020000|2024-11-27 04:00:20|206958.4|206868.4|206957.7|206867.7|206960.5|206870.5|206954.7|206864.7|12
1732680030000|2024-11-27 04:00:30|206960.2|206870.2|207042.7|206952.7|207042.7|206952.7|206960.2|206870.2|6
1732680040000|2024-11-27 04:00:40|207036.9|206946.9|207036.9|206946.9|207036.9|206946.9|207036.9|206946.9|1
1732680050000|2024-11-27 04:00:50|207026.2|206936.2|207033.6|206943.6|207035.8|206945.8|207026.2|206936.2|8
1732680060000|2024-11-27 04:01:00|207033.5|206943.5|207065.1|206975.1|207072.5|206982.5|207033.5|206943.5|12
1732680070000|2024-11-27 04:01:10|207061.1|206971.1|207060.1|206970.1|207061.1|206971.1|207057.4|206967.4|8
1732680080000|2024-11-27 04:01:20|207060|206970|207060.6|206970.6|207060.6|206970.6|207060|206970|3
1732680090000|2024-11-27 04:01:30|207061|206971|207061.3|206971.3|207061.3|206971.3|207061|206971|2
1732680100000|2024-11-27 04:01:40|207065|206975|207070.6|206980.6|207073|206983|207065|206975|4
1732680110000|2024-11-27 04:01:50|207071.1|206981.1|207065.4|206975.4|207071.1|206981.1|207062.6|206972.6|5
1732680120000|2024-11-27 04:02:00|207066.9|206976.9|207066.2|206976.2|207066.9|206976.9|207061.1|206971.1|4
1732680130000|2024-11-27 04:02:10|207064.8|206974.8|207062.5|206972.5|207067.5|206977.5|207056.9|206966.9|23
1732680140000|2024-11-27 04:02:20|207061.1|206971.1|207060.4|206970.4|207066.3|206976.3|207056.1|206966.1|15
1732680150000|2024-11-27 04:02:30|207062.4|206972.4|207054.8|206964.8|207065.2|206975.2|207054.8|206964.8|4
1732680160000|2024-11-27 04:02:40|207059|206969|207060.3|206970.3|207061.3|206971.3|207051.3|206961.3|19
1732680170000|2024-11-27 04:02:50|207059|206969|207058.5|206968.5|207061.5|206971.5|207053.5|206963.5|39
1732680180000|2024-11-27 04:03:00|207060|206970|207056.8|206966.8|207063.2|206973.2|207051.8|206961.8|33
1732680190000|2024-11-27 04:03:10|207056.3|206966.3|207054.8|206964.8|207058|206968|207048.8|206958.8|29
1732680200000|2024-11-27 04:03:20|207053.8|206963.8|207044.2|206954.2|207053.8|206963.8|207043.2|206953.2|27
1732680210000|2024-11-27 04:03:30|207045|206955|207051.3|206961.3|207051.3|206961.3|207044.5|206954.5|9
1732680220000|2024-11-27 04:03:40|207051|206961|207051.3|206961.3|207052.7|206962.7|207048.2|206958.2|6
1732680230000|2024-11-27 04:03:50|207050|206960|207029.9|206939.9|207050|206960|207023|206933|11
1732680240000|2024-11-27 04:04:00|207028.9|206938.9|207028.9|206938.9|207028.9|206938.9|207028.8|206938.8|3
1732680250000|2024-11-27 04:04:10|207028.8|206938.8|207028.8|206938.8|207028.8|206938.8|207028.8|206938.8|1
1732680260000|2024-11-27 04:04:20|207030.2|206940.2|207030.5|206940.5|207030.5|206940.5|207030.2|206940.2|2
1732680270000|2024-11-27 04:04:30|207025|206935|207033.8|206943.8|207033.8|206943.8|207023|206933|8
1732680280000|2024-11-27 04:04:40|207029.9|206939.9|207029.4|206939.4|207033.8|206943.8|207024|206934|8
1732680290000|2024-11-27 04:04:50|207027.8|206937.8|207031.1|206941.1|207036.7|206946.7|207027.8|206937.8|5
1732680310000|2024-11-27 04:05:10|207034.8|206944.8|207049.2|206959.2|207054.8|206964.8|207034.8|206944.8|15
1732680320000|2024-11-27 04:05:20|207044|206954|207033.3|206943.3|207054|206964|207033.3|206943.3|14
1732680330000|2024-11-27 04:05:30|207020.7|206930.7|207023.2|206933.2|207027.1|206937.1|207020.7|206930.7|5
1732680340000|2024-11-27 04:05:40|207036.2|206946.2|207005.1|206915.1|207036.2|206946.2|207005.1|206915.1|4
1732680360000|2024-11-27 04:06:00|207008|206918|207010.5|206920.5|207010.5|206920.5|207000.6|206910.6|5
1732680370000|2024-11-27 04:06:10|207007.4|206917.4|207002|206912|207012.1|206922.1|207001.9|206911.9|11
1732680380000|2024-11-27 04:06:20|207004|206914|207004.7|206914.7|207008.3|206918.3|207000.1|206910.1|16
1732680390000|2024-11-27 04:06:30|207006.7|206916.7|207013|206923|207013|206923|207003.2|206913.2|10
1732680400000|2024-11-27 04:06:40|207016.1|206926.1|207007|206917|207016.1|206926.1|207001.2|206911.2|20
1732680410000|2024-11-27 04:06:50|207008.3|206918.3|207010.6|206920.6|207012.5|206922.5|207000|206910|22
1732680420000|2024-11-27 04:07:00|207008.6|206918.6|207009.2|206919.2|207009.2|206919.2|207007.7|206917.7|4
1732680430000|2024-11-27 04:07:10|207010.9|206920.9|207005.7|206915.7|207018.2|206928.2|207003.4|206913.4|9
1732680460000|2024-11-27 04:07:40|207003.8|206913.8|207003.8|206913.8|207003.8|206913.8|207003.8|206913.8|1
1732680470000|2024-11-27 04:07:50|207011.2|206921.2|207003.7|206913.7|207012|206922|206997.2|206907.2|10
1732680480000|2024-11-27 04:08:00|207007.6|206917.6|207000.7|206910.7|207007.6|206917.6|206995.9|206905.9|13
1732680490000|2024-11-27 04:08:10|207003.4|206913.4|207000.6|206910.6|207007.4|206917.4|206994.5|206904.5|15
1732680500000|2024-11-27 04:08:20|206999.2|206909.2|207009.8|206919.8|207009.8|206919.8|206993.4|206903.4|7
1732680510000|2024-11-27 04:08:30|207002.4|206912.4|207003.7|206913.7|207003.7|206913.7|207001.4|206911.4|3
1732680520000|2024-11-27 04:08:40|207005|206915|207003.1|206913.1|207005|206915|207003.1|206913.1|2
1732680530000|2024-11-27 04:08:50|207003.8|206913.8|206993.4|206903.4|207003.8|206913.8|206993.4|206903.4|3
1732680540000|2024-11-27 04:09:00|206996.5|206906.5|206999.3|206909.3|206999.6|206909.6|206994.3|206904.3|5
1732680550000|2024-11-27 04:09:10|207001.5|206911.5|207002.1|206912.1|207008.8|206918.8|206994.8|206904.8|26
1732680560000|2024-11-27 04:09:20|207005.6|206915.6|207007|206917|207007|206917|207005.6|206915.6|2
1732680570000|2024-11-27 04:09:30|207006.4|206916.4|207005.2|206915.2|207010.5|206920.5|207002.2|206912.2|6
1732680580000|2024-11-27 04:09:40|207001.2|206911.2|207004.9|206914.9|207004.9|206914.9|207001.2|206911.2|5
1732680590000|2024-11-27 04:09:50|207008.6|206918.6|207000.8|206910.8|207014.2|206924.2|207000.8|206910.8|13
1732680610000|2024-11-27 04:10:10|206993.3|206903.3|206984.3|206894.3|206993.3|206903.3|206979.2|206889.2|5
1732680620000|2024-11-27 04:10:20|206981.3|206891.3|206981.7|206891.7|206981.7|206891.7|206981.3|206891.3|2
1732680640000|2024-11-27 04:10:40|206984.5|206894.5|206991.7|206901.7|206991.7|206901.7|206984.5|206894.5|2
1732680650000|2024-11-27 04:10:50|206995.1|206905.1|206988.3|206898.3|206995.1|206905.1|206988.3|206898.3|4
1732680660000|2024-11-27 04:11:00|206988.5|206898.5|206988.5|206898.5|206988.5|206898.5|206988.5|206898.5|1
1732680690000|2024-11-27 04:11:30|206987.5|206897.5|206987.5|206897.5|206987.5|206897.5|206987.5|206897.5|1
1732680700000|2024-11-27 04:11:40|206980|206890|206987.5|206897.5|206987.5|206897.5|206980|206890|2
1732680710000|2024-11-27 04:11:50|206986|206896|206980.7|206890.7|206986|206896|206980.7|206890.7|2
1732680720000|2024-11-27 04:12:00|206982.8|206892.8|206989.7|206899.7|206989.7|206899.7|206979.8|206889.8|4
1732680750000|2024-11-27 04:12:30|206989.5|206899.5|206989.5|206899.5|206989.5|206899.5|206989.5|206899.5|1
1732680770000|2024-11-27 04:12:50|206977|206887|206993.7|206903.7|206997.8|206907.8|206977|206887|5
1732680800000|2024-11-27 04:13:20|206995.5|206905.5|206987.8|206897.8|206995.5|206905.5|206987.8|206897.8|2
1732680810000|2024-11-27 04:13:30|206984.8|206894.8|206989.8|206899.8|206989.8|206899.8|206984.1|206894.1|4
1732680850000|2024-11-27 04:14:10|206985.6|206895.6|206977.3|206887.3|206991.7|206901.7|206977.3|206887.3|9
1732680860000|2024-11-27 04:14:20|206981|206891|206987.5|206897.5|206987.5|206897.5|206981|206891|4
1732680880000|2024-11-27 04:14:40|206985.2|206895.2|206985.2|206895.2|206985.2|206895.2|206985.2|206895.2|1
1732680890000|2024-11-27 04:14:50|206987.1|206897.1|206988.5|206898.5|206988.5|206898.5|206987.1|206897.1|2
1732680900000|2024-11-27 04:15:00|206986.8|206896.8|206983.1|206893.1|206986.8|206896.8|206983.1|206893.1|2
1732680920000|2024-11-27 04:15:20|206980.8|206890.8|206979.1|206889.1|206980.8|206890.8|206979.1|206889.1|3
1732680930000|2024-11-27 04:15:30|206981|206891|206992.5|206902.5|206992.5|206902.5|206981|206891|4
1732680940000|2024-11-27 04:15:40|206990.6|206900.6|206991.4|206901.4|206991.4|206901.4|206987.3|206897.3|4
1732680950000|2024-11-27 04:15:50|206993.4|206903.4|206998.8|206908.8|206998.8|206908.8|206993.4|206903.4|3
1732680960000|2024-11-27 04:16:00|206996.6|206906.6|206988.8|206898.8|206996.6|206906.6|206988.8|206898.8|2
1732680970000|2024-11-27 04:16:10|206985.7|206895.7|206986|206896|206986|206896|206985.7|206895.7|2
1732680990000|2024-11-27 04:16:30|206982.4|206892.4|206982.7|206892.7|206984.6|206894.6|206982.4|206892.4|3
1732681000000|2024-11-27 04:16:40|206981.4|206891.4|206981.4|206891.4|206981.4|206891.4|206981.4|206891.4|1
1732681020000|2024-11-27 04:17:00|206983.9|206893.9|206985.2|206895.2|206985.2|206895.2|206983.9|206893.9|2
1732681030000|2024-11-27 04:17:10|206982.2|206892.2|206983.1|206893.1|206983.1|206893.1|206980.5|206890.5|3
1732681060000|2024-11-27 04:17:40|206985.8|206895.8|206982.2|206892.2|206990.8|206900.8|206980.9|206890.9|6
1732681080000|2024-11-27 04:18:00|206981.4|206891.4|206997.2|206907.2|206999.9|206932|206967.3|206891.4|19
1732681100000|2024-11-27 04:18:20|206995.3|206905.3|206993.8|206903.8|206995.3|206905.3|206987.9|206897.9|5
1732681110000|2024-11-27 04:18:30|206992.1|206902.1|206992.6|206902.6|206994.1|206904.1|206991.7|206901.7|5
1732681120000|2024-11-27 04:18:40|206992.2|206902.2|206993|206903|206993|206903|206987.4|206897.4|4
1732681130000|2024-11-27 04:18:50|206994.7|206904.7|206994.6|206904.6|206994.7|206904.7|206994.6|206904.6|2
1732681150000|2024-11-27 04:19:10|206997.9|206907.9|206981.5|206891.5|206997.9|206907.9|206981.5|206891.5|4
1732681160000|2024-11-27 04:19:20|206982.5|206892.5|206984.5|206894.5|206984.5|206894.5|206982.5|206892.5|2
1732681170000|2024-11-27 04:19:30|206986.7|206896.7|206991.6|206901.6|206996.8|206906.8|206986.7|206896.7|5
1732681180000|2024-11-27 04:19:40|206993.1|206903.1|206992.3|206902.3|206994.4|206921.4|206971.4|206900.1|6
1732681200000|2024-11-27 04:20:00|206993.2|206903.2|206969|206919|206993.2|206919|206964.5|206900|5
1732681210000|2024-11-27 04:20:10|206969.4|206919.4|206972.4|206922.4|206975.4|206925.4|206969.4|206919.4|8
1732681220000|2024-11-27 04:20:20|206967.7|206917.7|206978.7|206928.7|206978.7|206928.7|206967.7|206917.7|4
1732681230000|2024-11-27 04:20:30|206976.5|206926.5|206974.4|206924.4|206978.7|206928.7|206974.4|206924.4|4
1732681250000|2024-11-27 04:20:50|206972|206922|206971.2|206921.2|206972.9|206922.9|206971.2|206921.2|4
1732681260000|2024-11-27 04:21:00|206972.2|206922.2|206987|206937|206993.5|206943.5|206972.2|206922.2|8
1732681270000|2024-11-27 04:21:10|206991.5|206941.5|206994|206944|207006|206950.5|206985|206916|16
1732681300000|2024-11-27 04:21:40|206990.4|206940.4|206984|206934|206990.4|206940.4|206982.4|206932.4|5
1732681310000|2024-11-27 04:21:50|206990.5|206940.5|206977.5|206927.5|206992|206942|206977.5|206927.5|14
1732681320000|2024-11-27 04:22:00|206989|206939|207022.1|206932.1|207022.1|206946.7|206981.5|206930.4|7
1732681330000|2024-11-27 04:22:10|207018.6|206928.6|207015.8|206925.8|207019.7|206929.7|207014.3|206924.3|15
1732681340000|2024-11-27 04:22:20|207019.5|206929.5|206993.3|206943.3|207019.5|206945.5|206984.1|206926.2|10
1732681350000|2024-11-27 04:22:30|206995.2|206945.2|206998.2|206948.2|206998.2|206948.2|206992.5|206942.5|5
1732681360000|2024-11-27 04:22:40|206995.6|206945.6|206994.4|206944.4|206997.6|206947.6|206985.3|206935.3|8
1732681370000|2024-11-27 04:22:50|206995.1|206945.1|206991.1|206941.1|206995.1|206945.1|206984.7|206934.7|10
1732681380000|2024-11-27 04:23:00|206989.5|206939.5|206999.6|206949.6|206999.6|206949.6|206989.5|206939.5|3
1732681390000|2024-11-27 04:23:10|206997.5|206947.5|207001|206951|207005.3|206955.3|206997.5|206947.5|6
1732681400000|2024-11-27 04:23:20|206999.6|206949.6|206997.1|206947.1|207001.4|206951.4|206992.7|206942.7|7
1732681410000|2024-11-27 04:23:30|206995.4|206945.4|206995.2|206945.2|206995.4|206945.4|206988.3|206938.3|3
1732681440000|2024-11-27 04:24:00|206997.4|206947.4|207001.9|206951.9|207007.1|206957.1|206997.3|206947.3|11
1732681450000|2024-11-27 04:24:10|207001.5|206951.5|207000.4|206950.4|207005|206955|206998.5|206948.5|18
1732681460000|2024-11-27 04:24:20|207002|206952|207002|206952|207002|206952|207000|206950|13
1732681470000|2024-11-27 04:24:30|206985.5|206935.5|206993.2|206943.2|207001.2|206951.2|206985.5|206935.5|19
1732681480000|2024-11-27 04:24:40|206997|206947|206994.9|206944.9|207000.3|206950.3|206987.5|206937.5|20
1732681490000|2024-11-27 04:24:50|206999|206949|206994.1|206944.1|206999|206949|206988.9|206938.9|6
1732681500000|2024-11-27 04:25:00|206994.5|206944.5|207002.9|206952.9|207009|206959|206989.5|206939.5|18
1732681510000|2024-11-27 04:25:10|207002.8|206952.8|206997.9|206947.9|207004.2|206954.2|206991.2|206941.2|10
1732681520000|2024-11-27 04:25:20|207000.2|206950.2|207020.5|206930.5|207022.8|206956|206993.6|206930.5|24
1732681530000|2024-11-27 04:25:30|207021.8|206931.8|207020.8|206930.8|207025.3|206935.3|207016.5|206926.5|15
1732681540000|2024-11-27 04:25:40|207018.8|206928.8|207022.5|206932.5|207022.5|206932.5|207011.4|206921.4|28
1732681550000|2024-11-27 04:25:50|207021.2|206931.2|206997.7|206947.7|207024.9|206947.7|206997.7|206923.9|18
1732681560000|2024-11-27 04:26:00|206996|206946|206995|206945|206996|206946|206995|206945|2
1732681570000|2024-11-27 04:26:10|206996.7|206946.7|207000.9|206950.9|207002.2|206952.2|206991|206941|17
1732681600000|2024-11-27 04:26:40|206999.7|206949.7|206999.4|206949.4|207002.5|206952.5|206997.5|206947.5|9
1732681620000|2024-11-27 04:27:00|206999.5|206949.5|207006.5|206956.5|207023.5|206956.5|206998.7|206933.5|7
1732681630000|2024-11-27 04:27:10|207004.4|206954.4|206996.9|206946.9|207004.4|206954.4|206993.9|206943.9|6
1732681640000|2024-11-27 04:27:20|206998|206948|207007|206957|207007|206957|206998|206948|3
1732681650000|2024-11-27 04:27:30|207006|206956|207018.3|206968.3|207030.8|206980.8|207006|206956|4
1732681670000|2024-11-27 04:27:50|207020.1|206970.1|207018.3|206968.3|207025.4|206975.4|207014.7|206964.7|30
1732681680000|2024-11-27 04:28:00|207025.2|206975.2|207018.7|206968.7|207026|206976|207014.5|206964.5|11
1732681690000|2024-11-27 04:28:10|207015.4|206965.4|207004.6|206954.6|207016.1|206966.1|206998.1|206948.1|11
1732681700000|2024-11-27 04:28:20|207007.6|206957.6|207008.8|206958.8|207015.3|206965.3|207001.1|206951.1|19
1732681710000|2024-11-27 04:28:30|207011.8|206961.8|207009|206959|207011.8|206961.8|207005.1|206955.1|12
1732681720000|2024-11-27 04:28:40|207006.7|206956.7|207006.7|206956.7|207008.9|206958.9|207002.4|206952.4|9
1732681730000|2024-11-27 04:28:50|207008.5|206958.5|207006.7|206956.7|207008.5|206958.5|207006.7|206956.7|2
1732681740000|2024-11-27 04:29:00|207008.3|206958.3|207001.1|206951.1|207010.7|206960.7|207001.1|206951.1|11
1732681750000|2024-11-27 04:29:10|207005.1|206955.1|207009|206959|207011.5|206961.5|207005.1|206955.1|10
1732681770000|2024-11-27 04:29:30|207006.8|206956.8|207006.8|206956.8|207006.8|206956.8|207006.8|206956.8|1
1732681790000|2024-11-27 04:29:50|207013.6|206963.6|207025.4|206975.4|207035|206985|207013.6|206963.6|9
1732681830000|2024-11-27 04:30:30|207042|206952|207042|206952|207042|206952|207042|206952|1
1732681840000|2024-11-27 04:30:40|207032.9|206942.9|207004.8|206954.8|207032.9|206962.6|206995.4|206942.9|10
1732681850000|2024-11-27 04:30:50|207006.1|206956.1|207012.3|206962.3|207016.1|206966.1|207006.1|206956.1|4
1732681890000|2024-11-27 04:31:30|207013.5|206963.5|207013.5|206963.5|207013.5|206963.5|207013.5|206963.5|1
1732681900000|2024-11-27 04:31:40|207009.4|206959.4|207009.4|206959.4|207012.5|206962.5|207009.4|206959.4|4
1732681910000|2024-11-27 04:31:50|207011.9|206961.9|207012.2|206962.2|207022.5|206972.5|207011.9|206961.9|15
1732681920000|2024-11-27 04:32:00|207013.4|206963.4|207021.2|206971.2|207021.2|206971.2|207013.4|206963.4|2
1732681930000|2024-11-27 04:32:10|207019.8|206969.8|207012.1|206962.1|207019.8|206969.8|207012.1|206962.1|2
1732681970000|2024-11-27 04:32:50|207030|206940|207018.8|206968.8|207030|206976.6|207013.8|206940|16
1732681990000|2024-11-27 04:33:10|207021|206971|207019.7|206969.7|207027.5|206977.5|207018.1|206968.1|8
1732682000000|2024-11-27 04:33:20|207021.4|206971.4|207053.4|206963.4|207053.4|206975.7|207019.7|206963.4|6
1732682010000|2024-11-27 04:33:30|207054|206964|207055|206965|207055|206965|207054|206964|2
1732682030000|2024-11-27 04:33:50|207055.3|206965.3|207055.3|206965.3|207055.3|206965.3|207055.3|206965.3|1
1732682040000|2024-11-27 04:34:00|207052.8|206962.8|207046.8|206956.8|207052.8|206962.8|207044.5|206954.5|6
1732682070000|2024-11-27 04:34:30|207050|206960|207047.8|206957.8|207055.3|206976.7|207026.7|206956.8|11
1732682090000|2024-11-27 04:34:50|207049.3|206959.3|207055|206965|207055|206965|207049.3|206959.3|6
1732682100000|2024-11-27 04:35:00|207053.8|206963.8|207053.3|206963.3|207053.8|206963.8|207050.8|206960.8|5
1732682110000|2024-11-27 04:35:10|207053.5|206963.5|207054|206964|207054|206964|207053.5|206963.5|2
1732682120000|2024-11-27 04:35:20|207054.3|206964.3|207054.3|206964.3|207054.3|206964.3|207054.3|206964.3|1
1732682150000|2024-11-27 04:35:50|207050|206960|207050|206960|207050|206960|207050|206960|1
1732682190000|2024-11-27 04:36:30|207056.8|206966.8|207060.3|206970.3|207063.5|206973.5|207056.8|206966.8|8
1732682200000|2024-11-27 04:36:40|207062.8|206972.8|207060|206970|207066|206976|207056|206966|6
1732682230000|2024-11-27 04:37:10|207053.7|206963.7|207059.5|206969.5|207059.5|206969.5|207046.8|206956.8|8
1732682240000|2024-11-27 04:37:20|207058.5|206968.5|207053.3|206963.3|207058.5|206968.5|207050|206960|7
1732682250000|2024-11-27 04:37:30|207053.5|206963.5|207053.3|206963.3|207053.5|206963.5|207053.3|206963.3|2
1732682290000|2024-11-27 04:38:10|207056.8|206966.8|207050.8|206960.8|207056.8|206966.8|207046.8|206956.8|10
1732682300000|2024-11-27 04:38:20|207055|206965|207061.8|206971.8|207062.5|206972.5|207055|206965|4
1732682340000|2024-11-27 04:39:00|207056|206966|207056|206966|207056|206966|207056|206966|1
1732682350000|2024-11-27 04:39:10|207062.5|206972.5|207061.8|206971.8|207062.5|206972.5|207061.8|206971.8|2
1732682380000|2024-11-27 04:39:40|207056|206966|207056|206966|207056|206966|207056|206966|1
1732682400000|2024-11-27 04:40:00|207054.5|206964.5|207033.2|206943.2|207054.5|206964.5|207032.2|206942.2|10
1732682410000|2024-11-27 04:40:10|207039.2|206949.2|207038|206948|207050.7|206960.7|207037|206947|11
1732682420000|2024-11-27 04:40:20|207038.5|206948.5|207038.5|206948.5|207038.5|206948.5|207038.4|206948.4|3
1732682430000|2024-11-27 04:40:30|207045.5|206955.5|207061.9|206971.9|207063|206973|207042.7|206952.7|6
1732682440000|2024-11-27 04:40:40|207061.8|206971.8|207061.5|206971.5|207061.8|206971.8|207061.5|206971.5|2
1732682450000|2024-11-27 04:40:50|207060.5|206970.5|207060.5|206970.5|207060.5|206970.5|207060.5|206970.5|1
1732682460000|2024-11-27 04:41:00|207062.5|206972.5|207062.5|206972.5|207062.5|206972.5|207062.5|206972.5|1
1732682470000|2024-11-27 04:41:10|207065.5|206975.5|207046|206956|207065.5|206975.5|207046|206956|2
1732682480000|2024-11-27 04:41:20|207048.7|206958.7|207054.3|206964.3|207058.7|206968.7|207048.7|206958.7|4
1732682490000|2024-11-27 04:41:30|207054.8|206964.8|207054.8|206964.8|207054.8|206964.8|207054.8|206964.8|1
1732682510000|2024-11-27 04:41:50|207060.5|206970.5|207060.5|206970.5|207060.5|206970.5|207060.5|206970.5|1
1732682530000|2024-11-27 04:42:10|207054.8|206964.8|207054.8|206964.8|207054.8|206964.8|207054.8|206964.8|1
1732682560000|2024-11-27 04:42:40|207044.5|206954.5|207057.3|206967.3|207057.3|206967.3|207044.5|206954.5|3
1732682570000|2024-11-27 04:42:50|207055.2|206965.2|207043.8|206953.8|207055.2|206965.2|207043.8|206953.8|5
1732682580000|2024-11-27 04:43:00|207043.3|206953.3|207043.3|206953.3|207043.3|206953.3|207043.3|206953.3|1
1732682590000|2024-11-27 04:43:10|207046.8|206956.8|207047.2|206957.2|207051.8|206961.8|207046.5|206956.5|6
1732682600000|2024-11-27 04:43:20|207042.8|206952.8|207031.9|206941.9|207042.9|206952.9|207031.9|206941.9|4
1732682610000|2024-11-27 04:43:30|207039.5|206949.5|207038.7|206948.7|207040.9|206950.9|207038.7|206948.7|5
1732682620000|2024-11-27 04:43:40|207048.4|206958.4|207038.2|206948.2|207048.4|206958.4|207038.2|206948.2|9
1732682630000|2024-11-27 04:43:50|207042.2|206952.2|207056.5|206966.5|207061.5|206971.5|207037.3|206947.3|6
1732682640000|2024-11-27 04:44:00|207061|206971|207053.7|206963.7|207061|206971|207050.2|206960.2|6
1732682650000|2024-11-27 04:44:10|207052|206962|207052|206962|207052|206962|207052|206962|1
1732682670000|2024-11-27 04:44:30|207055|206965|207019.4|206929.4|207055|206965|207014.5|206924.5|3
1732682680000|2024-11-27 04:44:40|207021.7|206931.7|207030.2|206940.2|207036.5|206946.5|207021.7|206931.7|13
1732682690000|2024-11-27 04:44:50|207025.2|206935.2|207028.2|206938.2|207029.4|206939.4|207020.7|206930.7|11
1732682700000|2024-11-27 04:45:00|207026.2|206936.2|207024.5|206934.5|207026.2|206936.2|207015.8|206925.8|10
1732682710000|2024-11-27 04:45:10|207021.5|206931.5|207021.5|206931.5|207030|206940|207016.2|206926.2|8
1732682720000|2024-11-27 04:45:20|207021.3|206931.3|207021.3|206931.3|207021.3|206931.3|207021.3|206931.3|1
1732682740000|2024-11-27 04:45:40|207021.2|206931.2|207021.2|206931.2|207021.2|206931.2|207021.2|206931.2|1
1732682750000|2024-11-27 04:45:50|207017.5|206927.5|207022.7|206932.7|207030.5|206940.5|207017.5|206927.5|11
1732682770000|2024-11-27 04:46:10|207024.2|206934.2|207024.2|206934.2|207024.2|206934.2|207024.2|206934.2|1
1732682780000|2024-11-27 04:46:20|207023.2|206933.2|207021.4|206931.4|207025.4|206935.4|207014.5|206924.5|9
1732682790000|2024-11-27 04:46:30|207024.4|206934.4|207026.7|206936.7|207029.4|206939.4|207024.4|206934.4|4
1732682800000|2024-11-27 04:46:40|207026.5|206936.5|207026.5|206936.5|207026.5|206936.5|207026.5|206936.5|1
1732682810000|2024-11-27 04:46:50|207028.5|206938.5|207039.2|206949.2|207046|206972|207017|206938.5|6
1732682820000|2024-11-27 04:47:00|207041.1|206951.1|207041|206951|207043.6|206953.6|207039.7|206949.7|5
1732682840000|2024-11-27 04:47:20|207042.2|206952.2|207050.3|206960.3|207050.6|206960.6|207042.2|206952.2|8
1732682870000|2024-11-27 04:47:50|207052.3|206962.3|207017.7|206967.7|207052.3|206984.3|207016.9|206953.3|6
1732682880000|2024-11-27 04:48:00|207019.1|206969.1|207039.8|206949.8|207040.2|206969.1|207018.3|206947.8|6
1732682890000|2024-11-27 04:48:10|207016|206966|207017.3|206967.3|207017.3|206967.3|207016|206966|2
1732682900000|2024-11-27 04:48:20|207018.7|206968.7|207018.7|206968.7|207018.7|206968.7|207018.7|206968.7|1
1732682930000|2024-11-27 04:48:50|207020|206970|207042.2|206952.2|207042.2|206976.3|207016.6|206949.4|10
1732682940000|2024-11-27 04:49:00|207043.9|206953.9|207032.6|206982.6|207057.7|206982.6|207016.5|206953.9|8
1732682980000|2024-11-27 04:49:40|207028.9|206978.9|207020.4|206970.4|207028.9|206978.9|207020.4|206970.4|2
1732682990000|2024-11-27 04:49:50|207029.2|206979.2|207029.2|206979.2|207029.2|206979.2|207029.2|206979.2|1
1732683000000|2024-11-27 04:50:00|207028.5|206978.5|207024.5|206974.5|207034.6|206984.6|207019.9|206969.9|6
1732683010000|2024-11-27 04:50:10|207031.7|206981.7|207067.6|206977.6|207078.6|206988.6|207031.7|206975|12
1732683020000|2024-11-27 04:50:20|207072.3|206982.3|207075.8|206985.8|207078.1|206988.1|207065.9|206975.9|8
1732683040000|2024-11-27 04:50:40|207074|206984|207069.7|206979.7|207077.1|207000.6|207049.7|206976.6|9
1732683050000|2024-11-27 04:50:50|207068.6|206978.6|207068.6|206978.6|207068.6|206978.6|207068.6|206978.6|1
1732683070000|2024-11-27 04:51:10|207070.6|206980.6|207072.6|206982.6|207072.6|206982.6|207070.6|206980.6|2
1732683090000|2024-11-27 04:51:30|207073.7|206983.7|207049.3|206999.3|207073.7|207001.6|207042.5|206983.7|9
1732683100000|2024-11-27 04:51:40|207036.3|206986.3|207053.4|207003.4|207053.4|207003.4|207036.3|206986.3|7
1732683110000|2024-11-27 04:51:50|207050.4|207000.4|207053.3|207003.3|207053.3|207003.3|207042.6|206992.6|9
1732683120000|2024-11-27 04:52:00|207050.4|207000.4|207072.1|207022.1|207094.3|207030.6|207050.4|207000.4|10
1732683140000|2024-11-27 04:52:20|207074.1|207024.1|207074.1|207024.1|207074.1|207024.1|207074.1|207024.1|1
1732683150000|2024-11-27 04:52:30|207073.2|207023.2|207067.7|207017.7|207073.2|207023.2|207060.3|207010.3|10
1732683160000|2024-11-27 04:52:40|207066.4|207016.4|207068.1|207018.1|207068.2|207018.2|207063.2|207013.2|4
1732683190000|2024-11-27 04:53:10|207070|207020|207070|207020|207070|207020|207070|207020|1
1732683200000|2024-11-27 04:53:20|207065|207015|207062.7|207012.7|207065|207015|207056.2|207006.2|9
1732683230000|2024-11-27 04:53:50|207061.3|207011.3|207060.2|207010.2|207065.7|207015.7|207060.2|207010.2|5
1732683240000|2024-11-27 04:54:00|207061.2|207011.2|207062.3|207012.3|207096.4|207017.5|207061.2|207000.9|9
1732683260000|2024-11-27 04:54:20|207063.8|207013.8|207078.2|206988.2|207081.9|207013.8|207058.3|206987.7|6
1732683270000|2024-11-27 04:54:30|207077.2|206987.2|207092.1|207002.1|207097.2|207007.2|207077.2|206987.2|4
1732683280000|2024-11-27 04:54:40|207086.1|206996.1|207068.1|207018.1|207086.1|207018.1|207068.1|206996.1|2
1732683300000|2024-11-27 04:55:00|207066.3|207016.3|207089.4|206999.4|207093.4|207016.3|207066.3|206998.5|6
1732683320000|2024-11-27 04:55:20|207092|207002|207092|207002|207092|207002|207092|207002|1
1732683330000|2024-11-27 04:55:30|207091.9|207001.9|207086.6|206996.6|207091.9|207014.8|207060.8|206996.6|7
1732683350000|2024-11-27 04:55:50|207083.6|206993.6|207084.6|206994.6|207087.8|207015.4|207061.2|206983|20
1732683360000|2024-11-27 04:56:00|207084|206994|207083|206993|207084|206994|207083|206993|2
1732683370000|2024-11-27 04:56:10|207084.2|206994.2|207068.2|207018.2|207084.2|207018.2|207068.2|206994.2|2
1732683400000|2024-11-27 04:56:40|207067.2|207017.2|207094.2|207004.2|207094.2|207017.2|207067.2|207004.2|2
1732683410000|2024-11-27 04:56:50|207093|207003|207093|207003|207093|207003|207093|207003|1
1732683440000|2024-11-27 04:57:20|207088.5|206998.5|207094.9|207004.9|207096.5|207019.4|207064.5|206998.5|7
1732683470000|2024-11-27 04:57:50|207093.6|207003.6|207095.9|207005.9|207096|207023.2|207067.3|207003.6|7
1732683490000|2024-11-27 04:58:10|207094.7|207004.7|207097.9|207007.9|207097.9|207018.1|207064.9|207003|5
1732683500000|2024-11-27 04:58:20|207096.9|207006.9|207066.5|207016.5|207096.9|207023.7|207063.1|207005.3|10
1732683510000|2024-11-27 04:58:30|207068.3|207018.3|207073.9|207023.9|207098.9|207025.5|207066.8|207008.5|12
1732683520000|2024-11-27 04:58:40|207072.7|207022.7|207073.3|207023.3|207075.3|207025.3|207069.6|207019.6|6
1732683530000|2024-11-27 04:58:50|207073.9|207023.9|207096|207006|207096.5|207024.1|207070|207006|10
1732683540000|2024-11-27 04:59:00|207094.8|207004.8|207068.5|207018.5|207094.8|207023.8|207064.1|206999.6|14
1732683550000|2024-11-27 04:59:10|207066.8|207016.8|207092.3|207002.3|207092.3|207018.5|207066.8|207002.3|3
1732683560000|2024-11-27 04:59:20|207091.5|207001.5|207071.3|207021.3|207091.5|207021.5|207061.8|206999.2|5
1732683570000|2024-11-27 04:59:30|207068.8|207018.8|207095.5|207005.5|207096.7|207027.1|207068.8|207005|20
1732683580000|2024-11-27 04:59:40|207075.4|207025.4|207068.5|207018.5|207082.9|207032.9|207068|207018|5
1732683590000|2024-11-27 04:59:50|207070.9|207020.9|207068.5|207018.5|207093|207022|207061.8|206996.6|29
1732683600000|2024-11-27 05:00:00|207066.5|207016.5|207080|207030|207092|207030|207058.7|206994.2|18
1732683610000|2024-11-27 05:00:10|207070.5|207020.5|207154.3|207064.3|207155.6|207086.9|207070.5|207020.5|8
1732683620000|2024-11-27 05:00:20|207157.5|207067.5|207152.7|207062.7|207161.1|207071.1|207146.1|207056.1|28
1732683630000|2024-11-27 05:00:30|207155.9|207065.9|207156.1|207066.1|207161.7|207071.7|207149.3|207059.3|21
1732683640000|2024-11-27 05:00:40|207157.1|207067.1|207156.8|207066.8|207160.1|207070.1|207149.9|207059.9|24
1732683650000|2024-11-27 05:00:50|207149.7|207059.7|207149.5|207059.5|207156.4|207066.4|207146.5|207056.5|24
1732683660000|2024-11-27 05:01:00|207148.4|207058.4|207146.6|207056.6|207148.4|207078.5|207125.6|207042.9|15
1732683670000|2024-11-27 05:01:10|207143.8|207053.8|207141.6|207051.6|207147.4|207073.3|207115.2|207051.1|10
1732683680000|2024-11-27 05:01:20|207140.4|207050.4|207122|207072|207144.3|207073.9|207103|207039.8|32
1732683690000|2024-11-27 05:01:30|207120.5|207070.5|207132.3|207042.3|207139.1|207070.5|207120.5|207036|22
1732683700000|2024-11-27 05:01:40|207129.3|207039.3|207134.4|207044.4|207140.2|207066.6|207116.6|207034.9|22
1732683710000|2024-11-27 05:01:50|207128.4|207038.4|207129.7|207039.7|207137.7|207047.7|207118.8|207028.8|29
1732683720000|2024-11-27 05:02:00|207126.5|207036.5|207110.3|207020.3|207126.5|207036.5|207102.9|207012.9|13
1732683730000|2024-11-27 05:02:10|207116.2|207026.2|207113.3|207023.3|207118|207028|207108|207018|9
1732683740000|2024-11-27 05:02:20|207114.7|207024.7|207117.7|207027.7|207123.3|207046.3|207096.3|207018.1|20
1732683750000|2024-11-27 05:02:30|207116.4|207026.4|207113.8|207023.8|207121.3|207053.9|207092.6|207019.7|18
1732683760000|2024-11-27 05:02:40|207116.8|207026.8|207100.5|207050.5|207116.8|207057.3|207093.3|207026.8|10
1732683770000|2024-11-27 05:02:50|207104.2|207054.2|207098.8|207048.8|207104.2|207054.2|207093.4|207043.4|6
1732683780000|2024-11-27 05:03:00|207094.9|207044.9|207114.1|207024.1|207122.8|207051.8|207091.9|207023.3|11
1732683790000|2024-11-27 05:03:10|207112.3|207022.3|207096.6|207046.6|207115.2|207057.2|207083.4|207020.9|25
1732683800000|2024-11-27 05:03:20|207093.8|207043.8|207115.2|207025.2|207119.2|207048.6|207086.6|207025.2|19
1732683810000|2024-11-27 05:03:30|207093.2|207043.2|207094|207044|207123.3|207049.5|207092.3|207020.9|25
1732683820000|2024-11-27 05:03:40|207095.4|207045.4|207124.9|207034.9|207124.9|207056|207087.2|207023.4|21
1732683830000|2024-11-27 05:03:50|207095.3|207045.3|207100.2|207050.2|207106.3|207056.3|207090.2|207040.2|27
1732683840000|2024-11-27 05:04:00|207115.2|207025.2|207117.6|207027.6|207130.1|207053.1|207090.5|207025.2|30
1732683850000|2024-11-27 05:04:10|207121.1|207031.1|207097.5|207047.5|207124.8|207054.6|207096.8|207023.1|16
1732683860000|2024-11-27 05:04:20|207099.5|207049.5|207099.3|207049.3|207109|207059|207094.9|207044.9|12
1732683870000|2024-11-27 05:04:30|207099.5|207049.5|207118.1|207028.1|207118.1|207055.9|207089|207028.1|24
1732683880000|2024-11-27 05:04:40|207115.3|207025.3|207084.7|207034.7|207115.3|207051.9|207084.7|207025.3|17
1732683890000|2024-11-27 05:04:50|207085.6|207035.6|207106.1|207016.1|207106.1|207041|207079.3|207013.7|21
1732683900000|2024-11-27 05:05:00|207100.1|207010.1|207105.8|207015.8|207105.8|207015.8|207097|207007|6
1732683910000|2024-11-27 05:05:10|207104.7|207014.7|207117.5|207027.5|207125.9|207060|207094.2|207008.2|15
1732683920000|2024-11-27 05:05:20|207114.6|207024.6|207112.4|207022.4|207121.4|207059.6|207090.8|207020.8|22
1732683930000|2024-11-27 05:05:30|207116.9|207026.9|207099|207049|207125.2|207051.4|207092.3|207018.6|29
1732683940000|2024-11-27 05:05:40|207098.3|207048.3|207097.8|207047.8|207130.6|207055.9|207092.9|207025.8|27
1732683950000|2024-11-27 05:05:50|207126.1|207036.1|207097.5|207047.5|207126.1|207062.9|207093.2|207024.8|24
1732683960000|2024-11-27 05:06:00|207101.2|207051.2|207120.4|207030.4|207125.6|207056.8|207098.3|207028.9|15
1732683970000|2024-11-27 05:06:10|207127.6|207037.6|207124.5|207034.5|207131.1|207063.3|207097.9|207029.3|30
1732683980000|2024-11-27 05:06:20|207117.7|207027.7|207110.8|207060.8|207117.7|207060.8|207093.9|207027.7|19
1732683990000|2024-11-27 05:06:30|207102.2|207052.2|207125.2|207035.2|207128.3|207059.9|207095.7|207033.8|26
1732684000000|2024-11-27 05:06:40|207124.1|207034.1|207107.5|207057.5|207124.1|207061.8|207104.2|207034.1|13
1732684010000|2024-11-27 05:06:50|207103.6|207053.6|207098.8|207048.8|207130.8|207061.8|207094.6|207029.8|36
1732684020000|2024-11-27 05:07:00|207100.3|207050.3|207125.8|207035.8|207129.3|207062.9|207098.1|207032.3|37
1732684030000|2024-11-27 05:07:10|207127.5|207037.5|207096.9|207046.9|207129.8|207059.1|207096.9|207034|22
1732684040000|2024-11-27 05:07:20|207099.3|207049.3|207102.7|207052.7|207106.1|207056.1|207089.1|207039.1|36
1732684050000|2024-11-27 05:07:30|207095.6|207045.6|207093.6|207043.6|207100.9|207050.9|207090.5|207040.5|23
1732684060000|2024-11-27 05:07:40|207095|207045|207096.6|207046.6|207102.8|207052.8|207091.5|207041.5|13
1732684070000|2024-11-27 05:07:50|207095.7|207045.7|207088.5|207038.5|207106|207056|207088.5|207038.5|33
1732684080000|2024-11-27 05:08:00|207087.7|207037.7|207094.6|207044.6|207094.6|207044.6|207087.7|207037.7|5
1732684090000|2024-11-27 05:08:10|207092.6|207042.6|207092.9|207042.9|207094.2|207044.2|207089.5|207039.5|9
1732684100000|2024-11-27 05:08:20|207094.8|207044.8|207140.6|207050.6|207148.2|207058.2|207091.3|207041.3|9
1732684110000|2024-11-27 05:08:30|207134.8|207044.8|207131|207041|207135.3|207045.3|207130.5|207040.5|8
1732684120000|2024-11-27 05:08:40|207129.2|207039.2|207138.9|207048.9|207142.3|207052.3|207128.4|207038.4|25
1732684130000|2024-11-27 05:08:50|207132.7|207042.7|207096.7|207046.7|207132.7|207046.7|207096.7|207035|9
1732684140000|2024-11-27 05:09:00|207112.5|207062.5|207124.2|207034.2|207133.6|207062.5|207106.4|207025.3|13
1732684150000|2024-11-27 05:09:10|207123.1|207033.1|207098.2|207048.2|207126.8|207060.1|207094.2|207026.3|17
1732684160000|2024-11-27 05:09:20|207100.2|207050.2|207095.6|207045.6|207121.1|207059.7|207094.3|207029.2|24
1732684170000|2024-11-27 05:09:30|207095.2|207045.2|207109.9|207059.9|207109.9|207059.9|207089.2|207039.2|32
1732684180000|2024-11-27 05:09:40|207096.3|207046.3|207094.3|207044.3|207127.3|207051.6|207089|207015.7|26
1732684190000|2024-11-27 05:09:50|207093.2|207043.2|207093|207043|207116.1|207059.6|207093|207026.1|38
1732684200000|2024-11-27 05:10:00|207097.9|207047.9|207105.9|207055.9|207108.2|207058.2|207093.2|207043.2|31
1732684210000|2024-11-27 05:10:10|207101.6|207051.6|207092.2|207042.2|207124.4|207058.1|207092.2|207030.4|22
1732684220000|2024-11-27 05:10:20|207091.9|207041.9|207098.1|207048.1|207103|207053|207091.9|207041.9|16
1732684230000|2024-11-27 05:10:30|207101.5|207051.5|207099.8|207049.8|207108.9|207058.9|207087.8|207037.8|14
1732684240000|2024-11-27 05:10:40|207106.7|207056.7|207099|207049|207106.7|207056.7|207099|207049|2
1732684250000|2024-11-27 05:10:50|207106.7|207056.7|207097.7|207047.7|207107.5|207057.5|207093.6|207043.6|15
1732684260000|2024-11-27 05:11:00|207101.7|207051.7|207119.2|207029.2|207131.2|207057|207097.4|207028.5|10
1732684270000|2024-11-27 05:11:10|207122.4|207032.4|207099.2|207049.2|207122.4|207056.6|207098|207021.9|20
1732684280000|2024-11-27 05:11:20|207098|207048|207091.5|207041.5|207101|207051|207091.5|207041.5|9
1732684290000|2024-11-27 05:11:30|207095.4|207045.4|207101.7|207051.7|207109.6|207059.6|207088.8|207038.8|26
1732684300000|2024-11-27 05:11:40|207105.3|207055.3|207094.3|207044.3|207111.9|207061.9|207093.6|207043.6|19
1732684310000|2024-11-27 05:11:50|207093.9|207043.9|207098.6|207048.6|207130|207063.1|207092.7|207030.9|33
1732684320000|2024-11-27 05:12:00|207106.6|207056.6|207103.5|207053.5|207123.8|207060.3|207094.3|207033.8|36
1732684330000|2024-11-27 05:12:10|207107|207057|207117.9|207067.9|207117.9|207067.9|207093.7|207043.7|37
1732684340000|2024-11-27 05:12:20|207104.8|207054.8|207103.6|207053.6|207105.6|207055.6|207103.6|207053.6|4
1732684350000|2024-11-27 05:12:30|207104.5|207054.5|207108.3|207058.3|207117.2|207067.2|207103.2|207053.2|9
1732684360000|2024-11-27 05:12:40|207109.8|207059.8|207106.4|207056.4|207109.8|207059.8|207104|207054|12
1732684370000|2024-11-27 05:12:50|207109|207059|207095.1|207045.1|207130|207059|207093.5|207031|16
1732684380000|2024-11-27 05:13:00|207096.9|207046.9|207091.7|207041.7|207106.4|207056.4|207091.7|207041.7|28
1732684390000|2024-11-27 05:13:10|207093|207043|207103.3|207053.3|207131.8|207057|207093|207028.3|34
1732684400000|2024-11-27 05:13:20|207100.8|207050.8|207095.9|207045.9|207109.1|207059.1|207094.3|207044.3|13
1732684410000|2024-11-27 05:13:30|207094|207044|207111.1|207061.1|207129.8|207063.8|207090.5|207027.3|33
1732684420000|2024-11-27 05:13:40|207104.1|207054.1|207106.6|207056.6|207113.8|207063.8|207096.5|207046.5|36
1732684430000|2024-11-27 05:13:50|207103.8|207053.8|207103.4|207053.4|207115.1|207065.1|207096.7|207046.7|39
1732684440000|2024-11-27 05:14:00|207100.4|207050.4|207094.2|207044.2|207107.3|207057.3|207090.1|207040.1|18
1732684450000|2024-11-27 05:14:10|207094.4|207044.4|207097.5|207047.5|207105.5|207055.5|207093.9|207043.9|16
1732684460000|2024-11-27 05:14:20|207094.4|207044.4|207099.8|207049.8|207115.5|207065.5|207094.4|207044.4|20
1732684470000|2024-11-27 05:14:30|207106.4|207056.4|207097.2|207047.2|207128.3|207065.2|207094.7|207030|29
1732684480000|2024-11-27 05:14:40|207101.3|207051.3|207098.4|207048.4|207108.6|207058.6|207088.1|207038.1|24
1732684490000|2024-11-27 05:14:50|207094.8|207044.8|207101.6|207051.6|207102|207052|207094.8|207044.8|17
1732684500000|2024-11-27 05:15:00|207093.8|207043.8|207103.3|207053.3|207127.5|207060.6|207093.8|207030.5|27
1732684520000|2024-11-27 05:15:20|207108.1|207058.1|207132.5|207042.5|207137.5|207064.2|207103.3|207041|19
1732684530000|2024-11-27 05:15:30|207135|207045|207133|207043|207136.5|207067.2|207104.3|207037|36
1732684540000|2024-11-27 05:15:40|207106.1|207056.1|207109.2|207059.2|207116.7|207066.7|207105.9|207055.9|11
1732684560000|2024-11-27 05:16:00|207105.6|207055.6|207112.4|207062.4|207117.7|207067.7|207100.8|207050.8|24
1732684580000|2024-11-27 05:16:20|207113.5|207063.5|207142.6|207052.6|207144.3|207075|207112|207048.3|17
1732684590000|2024-11-27 05:16:30|207136.2|207046.2|207114.5|207064.5|207140.4|207073.3|207111.2|207043.6|22
1732684610000|2024-11-27 05:16:50|207114.2|207064.2|207138.1|207048.1|207138.1|207065.8|207100.7|207040.1|11
1732684620000|2024-11-27 05:17:00|207140.5|207050.5|207123.1|207073.1|207143.5|207075|207106|207042.5|27
1732684630000|2024-11-27 05:17:10|207123.4|207073.4|207117.4|207067.4|207144.9|207073.4|207108.4|207054.9|14
1732684650000|2024-11-27 05:17:30|207120|207070|207114.6|207064.6|207126.3|207076.3|207114.6|207064.6|14
1732684660000|2024-11-27 05:17:40|207145|207055|207116.7|207066.7|207145.6|207078.3|207116.7|207055|6
1732684670000|2024-11-27 05:17:50|207113.3|207063.3|207119.1|207069.1|207146.3|207070.9|207108.1|207039.5|38
1732684680000|2024-11-27 05:18:00|207117.5|207067.5|207117.5|207067.5|207117.5|207067.5|207117.5|207067.5|1
1732684700000|2024-11-27 05:18:20|207119.3|207069.3|207114.4|207064.4|207119.3|207069.3|207114.4|207064.4|3
1732684720000|2024-11-27 05:18:40|207119.1|207069.1|207159.8|207069.8|207161.7|207071.7|207111|207043.8|16
1732684730000|2024-11-27 05:18:50|207158.5|207068.5|207158.5|207068.5|207159.2|207069.2|207154|207064|8
1732684740000|2024-11-27 05:19:00|207160.7|207070.7|207157.3|207067.3|207160.7|207070.7|207155.2|207065.2|7
1732684780000|2024-11-27 05:19:40|207154.7|207064.7|207150|207060|207156.3|207066.3|207150|207060|8
1732684790000|2024-11-27 05:19:50|207140.8|207050.8|207152.7|207062.7|207152.7|207062.7|207139.9|207049.9|6
1732684800000|2024-11-27 05:20:00|207153.5|207063.5|207157.4|207067.4|207158|207068|207150.2|207060.2|10
1732684810000|2024-11-27 05:20:10|207156.9|207066.9|207153|207063|207156.9|207066.9|207140|207050|10
1732684830000|2024-11-27 05:20:30|207153.3|207063.3|207149.5|207059.5|207153.3|207063.3|207143.3|207053.3|6
1732684840000|2024-11-27 05:20:40|207150|207060|207154.8|207064.8|207160.4|207070.4|207150|207060|11
1732684850000|2024-11-27 05:20:50|207153.3|207063.3|207154|207064|207157.5|207067.5|207148.5|207058.5|9
1732684860000|2024-11-27 05:21:00|207151.3|207061.3|207151.4|207061.4|207155.3|207065.3|207145|207055|13
1732684870000|2024-11-27 05:21:10|207152.5|207062.5|207155|207065|207156.3|207066.3|207152.5|207062.5|4
1732684880000|2024-11-27 05:21:20|207156.5|207066.5|207146.5|207056.5|207156.5|207068.3|207118.3|207046.3|6
1732684890000|2024-11-27 05:21:30|207145.8|207055.8|207144|207054|207145.8|207055.8|207125.5|207035.5|18
1732684910000|2024-11-27 05:21:50|207141.2|207051.2|207152.2|207062.2|207152.9|207062.9|207129.2|207039.2|9
1732684920000|2024-11-27 05:22:00|207152.5|207062.5|207148.4|207058.4|207152.5|207062.5|207148.4|207058.4|2
1732684940000|2024-11-27 05:22:20|207147|207057|207145|207055|207147|207057|207145|207055|2
1732684950000|2024-11-27 05:22:30|207147|207057|207140|207050|207147|207057|207140|207050|2
1732684960000|2024-11-27 05:22:40|207141.3|207051.3|207154.3|207064.3|207154.3|207064.3|207141.3|207051.3|2
1732684980000|2024-11-27 05:23:00|207154|207064|207147.8|207057.8|207154|207064|207139.8|207049.8|4
1732684990000|2024-11-27 05:23:10|207144.8|207054.8|207151.7|207061.7|207151.7|207061.7|207144.8|207054.8|2
1732685000000|2024-11-27 05:23:20|207150|207060|207145.8|207055.8|207150|207060|207142|207052|4
1732685020000|2024-11-27 05:23:40|207144|207054|207140.7|207050.7|207144|207054|207140.7|207050.7|2
1732685030000|2024-11-27 05:23:50|207140.5|207050.5|207140.5|207050.5|207140.5|207050.5|207140.5|207050.5|1
1732685040000|2024-11-27 05:24:00|207142.5|207052.5|207139.5|207049.5|207154.3|207064.3|207139.5|207049.5|5
1732685050000|2024-11-27 05:24:10|207138.5|207048.5|207141.8|207051.8|207141.8|207051.8|207138.5|207048.5|2
1732685060000|2024-11-27 05:24:20|207142.3|207052.3|207141|207051|207142.4|207052.4|207133.4|207043.4|6
1732685070000|2024-11-27 05:24:30|207139.2|207049.2|207131.4|207041.4|207141|207051|207119.7|207029.7|13
1732685080000|2024-11-27 05:24:40|207130.3|207040.3|207110|207020|207134.4|207044.4|207103|207013|17
1732685090000|2024-11-27 05:24:50|207107.5|207017.5|207105.5|207015.5|207107.5|207017.5|207105.5|207015.5|2
1732685100000|2024-11-27 05:25:00|207101.5|207011.5|207096.4|207006.4|207104.8|207014.8|207094.9|207004.9|12
1732685110000|2024-11-27 05:25:10|207097.3|207007.3|207098.3|207008.3|207098.3|207008.3|207097.3|207007.3|2
1732685120000|2024-11-27 05:25:20|207104.5|207014.5|207110.9|207020.9|207110.9|207020.9|207099.8|207009.8|10
1732685130000|2024-11-27 05:25:30|207108.4|207018.4|207108.4|207018.4|207108.4|207018.4|207108.4|207018.4|1
1732685140000|2024-11-27 05:25:40|207105.3|207015.3|207102.5|207012.5|207108.3|207018.3|207095|207005|15
1732685150000|2024-11-27 05:25:50|207104.5|207014.5|207108.8|207018.8|207109|207019|207103.8|207013.8|7
1732685160000|2024-11-27 05:26:00|207107.7|207017.7|207110.3|207020.3|207113.4|207023.4|207099.7|207009.7|11
1732685170000|2024-11-27 05:26:10|207107|207017|207103.5|207013.5|207107|207017|207097.7|207007.7|10
1732685180000|2024-11-27 05:26:20|207098|207008|207099.9|207009.9|207105.5|207015.5|207091|207001|17
1732685190000|2024-11-27 05:26:30|207100|207010|207104|207014|207109.4|207019.4|207100|207010|17
1732685200000|2024-11-27 05:26:40|207105.7|207015.7|207100|207010|207105.7|207015.7|207097|207007|21
1732685210000|2024-11-27 05:26:50|207100.3|207010.3|207098.5|207008.5|207102.7|207012.7|207092.8|207002.8|22
1732685230000|2024-11-27 05:27:10|207098.2|207008.2|207106|207016|207108|207018|207098.2|207008.2|6
1732685240000|2024-11-27 05:27:20|207112|207022|207110.2|207020.2|207114.7|207024.7|207106.9|207016.9|10
1732685250000|2024-11-27 05:27:30|207113.8|207023.8|207118.9|207028.9|207118.9|207028.9|207113.8|207023.8|3
1732685260000|2024-11-27 05:27:40|207093.9|207043.9|207115|207025|207121.4|207043.9|207093.9|207024.3|9
1732685270000|2024-11-27 05:27:50|207129.3|207039.3|207116|207026|207129.3|207039.3|207115.4|207025.4|6
1732685280000|2024-11-27 05:28:00|207116.3|207026.3|207116.3|207026.3|207116.3|207026.3|207116.3|207026.3|1
1732685290000|2024-11-27 05:28:10|207116.8|207026.8|207113.2|207023.2|207119.9|207029.9|207113.2|207023.2|7
1732685300000|2024-11-27 05:28:20|207115.2|207025.2|207119.5|207029.5|207119.5|207029.5|207111.2|207021.2|6
1732685310000|2024-11-27 05:28:30|207118.5|207028.5|207116.5|207026.5|207120.2|207030.2|207115.9|207025.9|6
1732685320000|2024-11-27 05:28:40|207115.7|207025.7|207118.2|207028.2|207121.9|207031.9|207115.7|207025.7|4
1732685330000|2024-11-27 05:28:50|207113.5|207023.5|207113.9|207023.9|207115.2|207025.2|207110.2|207020.2|11
1732685340000|2024-11-27 05:29:00|207112.9|207022.9|207111.2|207021.2|207112.9|207022.9|207107.2|207017.2|12
1732685350000|2024-11-27 05:29:10|207113|207023|207113.5|207023.5|207116|207026|207108.5|207018.5|16
1732685360000|2024-11-27 05:29:20|207116.8|207026.8|207116.2|207026.2|207117.9|207027.9|207113|207023|7
1732685370000|2024-11-27 05:29:30|207111.5|207021.5|207115.9|207025.9|207118.5|207028.5|207110.5|207020.5|7
1732685380000|2024-11-27 05:29:40|207113.5|207023.5|207112.5|207022.5|207115.2|207025.2|207109.5|207019.5|6
1732685390000|2024-11-27 05:29:50|207111.2|207021.2|207110|207020|207113.2|207023.2|207101|207011|18
1732685400000|2024-11-27 05:30:00|207110.3|207020.3|207119.4|207029.4|207122.7|207032.7|207110.3|207020.3|8
1732685410000|2024-11-27 05:30:10|207118|207028|207119|207029|207119|207029|207118|207028|2
1732685420000|2024-11-27 05:30:20|207118.8|207028.8|207114.2|207024.2|207119.8|207029.8|207114.2|207024.2|4
1732685430000|2024-11-27 05:30:30|207117.9|207027.9|207115.5|207025.5|207118.5|207028.5|207112.8|207022.8|8
1732685440000|2024-11-27 05:30:40|207114.2|207024.2|207118.8|207028.8|207121.8|207031.8|207114.2|207024.2|8
1732685450000|2024-11-27 05:30:50|207119|207029|207119|207029|207119|207029|207119|207029|1
1732685460000|2024-11-27 05:31:00|207117.3|207027.3|207112|207022|207117.3|207027.3|207107.5|207017.5|7
1732685470000|2024-11-27 05:31:10|207110.2|207020.2|207106.5|207016.5|207111.2|207021.2|207106.5|207016.5|9
1732685480000|2024-11-27 05:31:20|207111.2|207021.2|207110.8|207020.8|207112.2|207022.2|207105.5|207015.5|12
1732685490000|2024-11-27 05:31:30|207106.8|207016.8|207113.9|207023.9|207113.9|207023.9|207106|207016|11
1732685500000|2024-11-27 05:31:40|207110.5|207020.5|207109.2|207019.2|207113.9|207023.9|207108.2|207018.2|8
1732685510000|2024-11-27 05:31:50|207107.2|207017.2|207112.9|207022.9|207112.9|207037.7|207085.5|207011.4|10
1732685520000|2024-11-27 05:32:00|207112|207022|207109.9|207019.9|207115.5|207041.7|207091.7|207016|21
1732685530000|2024-11-27 05:32:10|207108.8|207018.8|207100.9|207010.9|207109.9|207019.9|207096.2|207006.2|16
1732685540000|2024-11-27 05:32:20|207100.5|207010.5|207101.5|207011.5|207102.9|207012.9|207099.9|207009.9|4
1732685550000|2024-11-27 05:32:30|207099|207009|207099|207009|207099|207009|207099|207009|1
1732685560000|2024-11-27 05:32:40|207099.3|207009.3|207099.3|207009.3|207099.3|207009.3|207099.3|207009.3|1
1732685570000|2024-11-27 05:32:50|207096.5|207006.5|207098.5|207008.5|207100.9|207010.9|207096.5|207006.5|5
1732685580000|2024-11-27 05:33:00|207099.7|207009.7|207099.2|207009.2|207099.7|207009.7|207084.2|206994.2|26
1732685600000|2024-11-27 05:33:20|207098|207008|207092.2|207002.2|207100.5|207010.5|207092|207002|17
1732685610000|2024-11-27 05:33:30|207097.5|207007.5|207073.7|207023.7|207098.9|207023.7|207073.7|206999.5|25
1732685620000|2024-11-27 05:33:40|207072|207022|207096.5|207006.5|207098.7|207023.2|207072|207002.4|13
1732685630000|2024-11-27 05:33:50|207094.7|207004.7|207070|206980|207094.7|207004.7|207050|206980|8
1732685640000|2024-11-27 05:34:00|207072.7|206982.7|207071.9|206981.9|207076|206986|207069.7|206979.7|8
1732685650000|2024-11-27 05:34:10|207071|206981|207068.4|206978.4|207073.4|206983.4|207065.5|206975.5|8
1732685660000|2024-11-27 05:34:20|207069|206979|207070.7|206980.7|207073.2|206983.2|207067.7|206977.7|7
1732685670000|2024-11-27 05:34:30|207073.7|206983.7|207070.5|206980.5|207074.7|206984.7|207067.4|206977.4|11
1732685680000|2024-11-27 05:34:40|207070.4|206980.4|207070|206980|207071.7|206981.7|207070|206980|3
1732685690000|2024-11-27 05:34:50|207069.7|206979.7|207067.2|206977.2|207073.3|206983.3|207063|206973|18
1732685700000|2024-11-27 05:35:00|207068.2|206978.2|207066.2|206976.2|207068.7|206978.7|207064.5|206974.5|5
1732685710000|2024-11-27 05:35:10|207067.2|206977.2|207078.2|206988.2|207078.2|206988.2|207045.3|206955.3|10
1732685720000|2024-11-27 05:35:20|207078.4|206988.4|207068.4|206978.4|207078.4|206988.4|207067.7|206977.7|12
1732685730000|2024-11-27 05:35:30|207065.7|206975.7|207069.5|206979.5|207073.3|206983.3|207065.7|206975.7|6
1732685750000|2024-11-27 05:35:50|207068.5|206978.5|207062.9|206972.9|207068.5|206978.5|207056|206966|14
1732685770000|2024-11-27 05:36:10|207061.9|206971.9|207063.8|206973.8|207064.5|206974.5|207027.5|206937.5|16
1732685780000|2024-11-27 05:36:20|207067.4|206977.4|207055.5|206965.5|207069.5|206979.5|207055.4|206965.4|21
1732685790000|2024-11-27 05:36:30|207061.4|206971.4|207063.5|206973.5|207063.5|206973.5|207058|206968|7
1732685800000|2024-11-27 05:36:40|207063.2|206973.2|207061.9|206971.9|207064|206974|207060.3|206970.3|4
1732685810000|2024-11-27 05:36:50|207062|206972|207062|206972|207062|206972|207062|206972|1
1732685820000|2024-11-27 05:37:00|207062.5|206972.5|207076.8|206986.8|207082.5|206992.5|207062.5|206972.5|14
1732685830000|2024-11-27 05:37:10|207076|206986|207071.3|206981.3|207076.8|206986.8|207070|206980|5
1732685840000|2024-11-27 05:37:20|207075.2|206985.2|207069.8|206979.8|207081.5|206991.5|207069.8|206979.8|6
1732685850000|2024-11-27 05:37:30|207069|206979|207063.3|206973.3|207069|206979|207063.3|206973.3|2
1732685860000|2024-11-27 05:37:40|207062.9|206972.9|207063.8|206973.8|207063.8|206973.8|207059.8|206969.8|4
1732685870000|2024-11-27 05:37:50|207064.5|206974.5|207061.9|206971.9|207064.5|206974.5|207061.2|206971.2|4
1732685880000|2024-11-27 05:38:00|207063.3|206973.3|207063.3|206973.3|207063.3|206973.3|207063.3|206973.3|1
1732685900000|2024-11-27 05:38:20|207064|206974|207072.8|206982.8|207083.5|206993.5|207064|206974|7
1732685910000|2024-11-27 05:38:30|207070.3|206980.3|207071.5|206981.5|207072.3|206982.3|207064|206974|7
1732685920000|2024-11-27 05:38:40|207070.5|206980.5|207062.3|206972.3|207071.3|206981.3|207060.5|206970.5|7
1732685930000|2024-11-27 05:38:50|207062.8|206972.8|207062.8|206972.8|207062.8|206972.8|207062.8|206972.8|1
1732685940000|2024-11-27 05:39:00|207065.8|206975.8|207060|206970|207080.9|206990.9|207060|206970|11
1732685950000|2024-11-27 05:39:10|207062|206972|207064|206974|207064|206974|207062|206972|3
1732685970000|2024-11-27 05:39:30|207064.3|206974.3|207063.8|206973.8|207069.7|206979.7|207057.5|206967.5|6
1732686000000|2024-11-27 05:40:00|207066.5|206976.5|207066.5|206976.5|207066.5|206976.5|207066.5|206976.5|1
1732686010000|2024-11-27 05:40:10|207063|206973|207062.7|206972.7|207063|206973|207057|206967|7
1732686020000|2024-11-27 05:40:20|207063|206973|207063|206973|207063|206973|207063|206973|1
1732686030000|2024-11-27 05:40:30|207058|206968|207063.2|206973.2|207063.2|206973.2|207054|206964|9
1732686050000|2024-11-27 05:40:50|207064.8|206974.8|207066.7|206976.7|207066.7|206976.7|207064.8|206974.8|3
1732686060000|2024-11-27 05:41:00|207067|206977|207067|206977|207067|206977|207067|206977|1
1732686070000|2024-11-27 05:41:10|207066.7|206976.7|207056.9|206966.9|207066.7|206976.7|207055|206965|12
1732686090000|2024-11-27 05:41:30|207055.3|206965.3|207059|206969|207064.5|206974.5|207053|206963|12
1732686100000|2024-11-27 05:41:40|207060.2|206970.2|207061.2|206971.2|207065.2|206975.2|207054|206964|12
1732686110000|2024-11-27 05:41:50|207062.8|206972.8|207067.8|206977.8|207067.8|206977.8|207057.4|206967.4|8
1732686120000|2024-11-27 05:42:00|207063.2|206973.2|207064.5|206974.5|207064.5|206974.5|207060.4|206970.4|7
1732686130000|2024-11-27 05:42:10|207054.7|206964.7|207056.5|206966.5|207064.7|206974.7|207052.2|206962.2|31
1732686140000|2024-11-27 05:42:20|207060.3|206970.3|207055.3|206965.3|207062.2|206986.7|207036.7|206961|15
1732686150000|2024-11-27 05:42:30|207050.4|206960.4|207057.2|206967.2|207057.4|206967.4|207050.4|206960.4|9
1732686160000|2024-11-27 05:42:40|207053.9|206963.9|207057.5|206967.5|207062.3|206972.3|207053.9|206963.9|17
1732686170000|2024-11-27 05:42:50|207062.2|206972.2|207061|206971|207064.9|206974.9|207061|206971|4
1732686180000|2024-11-27 05:43:00|207062.3|206972.3|207057.3|206967.3|207066|206976|207056.5|206966.5|24
1732686190000|2024-11-27 05:43:10|207063.7|206973.7|207060|206970|207063.7|206973.7|207050.7|206960.7|15
1732686200000|2024-11-27 05:43:20|207058.7|206968.7|207058.7|206968.7|207058.7|206968.7|207058.7|206968.7|1
1732686210000|2024-11-27 05:43:30|207060.7|206970.7|207060.9|206970.9|207070|206993.7|207039.4|206968.4|15
1732686220000|2024-11-27 05:43:40|207057.2|206967.2|207063.7|206973.7|207063.7|206973.7|207057.2|206967.2|3
1732686240000|2024-11-27 05:44:00|207059.4|206969.4|207060.4|206970.4|207060.4|206970.4|207055.2|206965.2|3
1732686250000|2024-11-27 05:44:10|207063.7|206973.7|207062.7|206972.7|207064|206992|207040.9|206962.5|20
1732686260000|2024-11-27 05:44:20|207061.7|206971.7|207060.9|206970.9|207063|206991|207036.3|206959.9|16
1732686270000|2024-11-27 05:44:30|207059.2|206969.2|207045.9|206995.9|207063.7|206995.9|207043.9|206966.7|13
1732686280000|2024-11-27 05:44:40|207045.5|206995.5|207042.7|206992.7|207045.5|206995.5|207041|206991|9
1732686290000|2024-11-27 05:44:50|207043.2|206993.2|207072.3|206982.3|207072.3|206993.2|207043.2|206982.3|2
1732686300000|2024-11-27 05:45:00|207070.5|206980.5|207084.4|206994.4|207084.4|206994.4|207070.5|206980.5|13
1732686310000|2024-11-27 05:45:10|207083.7|206993.7|207078|206988|207083.7|206993.7|207078|206988|3
1732686320000|2024-11-27 05:45:20|207077.8|206987.8|207082.5|206992.5|207083.3|206993.3|207077.8|206987.8|4
1732686340000|2024-11-27 05:45:40|207081|206991|207082.8|206992.8|207082.8|206992.8|207078.3|206988.3|4
1732686350000|2024-11-27 05:45:50|207082.5|206992.5|207078.7|206988.7|207082.7|206992.7|207078.7|206988.7|4
1732686360000|2024-11-27 05:46:00|207080|206990|207080|206990|207080|206990|207080|206990|1
1732686370000|2024-11-27 05:46:10|207081.5|206991.5|207081.5|206991.5|207081.5|206991.5|207081.5|206991.5|1
1732686390000|2024-11-27 05:46:30|207079.4|206989.4|207082.2|206992.2|207082.2|206992.2|207077.9|206987.9|3
1732686400000|2024-11-27 05:46:40|207082.3|206992.3|207082.3|206992.3|207082.3|206992.3|207082.3|206992.3|1
1732686410000|2024-11-27 05:46:50|207083.3|206993.3|207083|206993|207086|206996|207081|206991|5
1732686420000|2024-11-27 05:47:00|207077.2|206987.2|207074.9|206984.9|207082.3|206992.3|207072.5|206982.5|9
1732686430000|2024-11-27 05:47:10|207079.9|206989.9|207082.2|206992.2|207082.2|206992.2|207079.9|206989.9|3
1732686440000|2024-11-27 05:47:20|207079.5|206989.5|207080.4|206990.4|207081.7|206991.7|207079.5|206989.5|4
1732686450000|2024-11-27 05:47:30|207077|206987|207081.2|206991.2|207081.2|206991.2|207076.8|206986.8|4
1732686460000|2024-11-27 05:47:40|207082.3|206992.3|207082.3|206992.3|207082.3|206992.3|207082.3|206992.3|1
1732686470000|2024-11-27 05:47:50|207082|206992|207077.5|206987.5|207082|207008.2|207058.2|206986.7|6
1732686480000|2024-11-27 05:48:00|207074.7|206984.7|207086.8|206996.8|207087.5|206997.5|207074.7|206984.7|8
1732686490000|2024-11-27 05:48:10|207087.2|206997.2|207087.2|206997.2|207087.2|206997.2|207087.2|206997.2|1
1732686500000|2024-11-27 05:48:20|207085.3|206995.3|207082.8|206992.8|207085.3|206995.3|207079|206989|3
1732686510000|2024-11-27 05:48:30|207082.5|206992.5|207082.5|206992.5|207082.5|206992.5|207082.5|206992.5|1
1732686520000|2024-11-27 05:48:40|207077.9|206987.9|207078|206988|207078|206988|207077.9|206987.9|2
1732686530000|2024-11-27 05:48:50|207081.3|206991.3|207083.2|206993.2|207086.5|206996.5|207081.3|206991.3|4
1732686540000|2024-11-27 05:49:00|207081|206991|207081.5|206991.5|207081.5|206991.5|207081|206991|2
1732686570000|2024-11-27 05:49:30|207079.9|206989.9|207074.7|206984.7|207079.9|206989.9|207073.5|206983.5|5
1732686590000|2024-11-27 05:49:50|207071|206981|207070.7|206980.7|207071|206981|207070.7|206980.7|2
1732686600000|2024-11-27 05:50:00|207066|206976|207066.7|206976.7|207066.7|206976.7|207064.3|206974.3|3
1732686610000|2024-11-27 05:50:10|207068|206978|207076.4|206986.4|207077.9|206987.9|207068|206978|6
1732686620000|2024-11-27 05:50:20|207076.7|206986.7|207064.7|207014.7|207076.7|207014.7|207064.7|206986.7|2
1732686630000|2024-11-27 05:50:30|207084|206994|207084|206994|207084|206994|207084|206994|1
1732686640000|2024-11-27 05:50:40|207085.5|206995.5|207069.4|206979.4|207085.5|206995.5|207069.4|206979.4|6
1732686650000|2024-11-27 05:50:50|207067.4|206977.4|207068.5|206978.5|207073.9|206983.9|207067.2|206977.2|6
1732686660000|2024-11-27 05:51:00|207069|206979|207073.7|206983.7|207078.4|206988.4|207069|206979|3
1732686670000|2024-11-27 05:51:10|207072.3|206982.3|207075|206985|207076.5|206986.5|207072.3|206982.3|6
1732686680000|2024-11-27 05:51:20|207077.3|206987.3|207078|206988|207082|206992|207071.4|206981.4|12
1732686690000|2024-11-27 05:51:30|207078.8|206988.8|207078.8|206988.8|207078.8|206988.8|207078.8|206988.8|1
1732686700000|2024-11-27 05:51:40|207083.3|206993.3|207083.3|206993.3|207083.3|206993.3|207083.3|206993.3|1
1732686710000|2024-11-27 05:51:50|207083|206993|207083.2|206993.2|207083.2|206993.2|207083|206993|2
1732686720000|2024-11-27 05:52:00|207081.2|206991.2|207075.7|206985.7|207081.2|206991.2|207074|206984|3
1732686750000|2024-11-27 05:52:30|207075.5|206985.5|207076|206986|207076|206986|207075.5|206985.5|2
1732686760000|2024-11-27 05:52:40|207075.5|206985.5|207075.5|206985.5|207075.5|206985.5|207075.5|206985.5|1
1732686770000|2024-11-27 05:52:50|207075.7|206985.7|207075.7|206985.7|207075.7|206985.7|207075.7|206985.7|1
1732686780000|2024-11-27 05:53:00|207071|206981|207046.4|206956.4|207071|206981|207017.5|206949.5|8
1732686790000|2024-11-27 05:53:10|207046.2|206956.2|207045.5|206955.5|207046.2|206956.2|207039.9|206949.9|6
1732686800000|2024-11-27 05:53:20|207043.7|206953.7|207038.2|206948.2|207043.7|206953.7|207031.5|206941.5|3
1732686810000|2024-11-27 05:53:30|207038.7|206948.7|207065.2|206975.2|207072.7|206982.7|207038.7|206948.7|5
1732686820000|2024-11-27 05:53:40|207068.3|206978.3|207070.6|206980.6|207070.6|206980.6|207063.5|206973.5|9
1732686830000|2024-11-27 05:53:50|207070.8|206980.8|207070.8|206980.8|207070.8|206980.8|207070.8|206980.8|1
1732686850000|2024-11-27 05:54:10|207048.5|206998.5|207070.6|206980.6|207070.6|206999.2|207041.2|206980.6|8
1732686860000|2024-11-27 05:54:20|207070.8|206980.8|207050.4|207000.4|207070.8|207000.4|207045.7|206980.8|10
1732686870000|2024-11-27 05:54:30|207054.5|207004.5|207056.2|207006.2|207056.2|207006.2|207054.5|207004.5|2
1732686880000|2024-11-27 05:54:40|207059.1|207009.1|207050.2|207000.2|207059.1|207009.1|207046.4|206996.4|3
1732686890000|2024-11-27 05:54:50|207043.6|206993.6|207065.3|207015.3|207067|207017|207043.6|206993.6|6
1732686900000|2024-11-27 05:55:00|207069.7|207019.7|207089.5|206999.5|207089.5|207019.7|207069.7|206995.7|3
1732686910000|2024-11-27 05:55:10|207094.9|207004.9|207084.8|207034.8|207094.9|207037.4|207084.8|207004.9|4
1732686930000|2024-11-27 05:55:30|207082|207032|207119.2|207029.2|207119.8|207037.5|207082|207011|8
1732686940000|2024-11-27 05:55:40|207119.8|207029.8|207122.5|207032.5|207123.4|207033.4|207119|207029|8
1732686950000|2024-11-27 05:55:50|207120.5|207030.5|207121|207031|207122|207032|207117.5|207027.5|6
1732686960000|2024-11-27 05:56:00|207118.5|207028.5|207189.5|207099.5|207194.7|207125.4|207104.1|207028|19
1732686970000|2024-11-27 05:56:10|207191.7|207101.7|207191.9|207101.9|207199.7|207109.7|207188.8|207098.8|10
1732686980000|2024-11-27 05:56:20|207196.2|207106.2|207192.7|207102.7|207196.2|207106.2|207192.7|207102.7|2
1732686990000|2024-11-27 05:56:30|207183|207093|207186.9|207096.9|207196.8|207106.8|207181.5|207091.5|13
1732687000000|2024-11-27 05:56:40|207188.4|207098.4|207186.8|207096.8|207197.5|207107.5|207186.6|207096.6|7
1732687010000|2024-11-27 05:56:50|207195.6|207105.6|207185.4|207095.4|207196.5|207106.5|207184.9|207094.9|10
1732687020000|2024-11-27 05:57:00|207186|207096|207205.8|207115.8|207205.8|207115.8|207186|207096|8
1732687030000|2024-11-27 05:57:10|207205.2|207115.2|207205.2|207115.2|207205.2|207115.2|207205.2|207115.2|1
1732687040000|2024-11-27 05:57:20|207203.7|207113.7|207205.4|207115.4|207205.4|207115.4|207195.9|207105.9|7
1732687050000|2024-11-27 05:57:30|207206.4|207116.4|207204.2|207114.2|207206.4|207116.4|207204.2|207114.2|2
1732687060000|2024-11-27 05:57:40|207201.2|207111.2|207193.2|207103.2|207201.2|207111.2|207193.2|207103.2|3
1732687070000|2024-11-27 05:57:50|207200.3|207110.3|207192.8|207102.8|207204.3|207114.3|207192.8|207102.8|6
1732687080000|2024-11-27 05:58:00|207194.7|207104.7|207200.9|207110.9|207205.2|207115.2|207189.4|207099.4|17
1732687090000|2024-11-27 05:58:10|207194|207104|207194|207104|207201.6|207111.6|207194|207104|3
1732687100000|2024-11-27 05:58:20|207201.6|207111.6|207188.8|207098.8|207201.6|207111.6|207187.6|207097.6|11
1732687110000|2024-11-27 05:58:30|207195|207105|207151.4|207101.4|207195|207105.8|207151.4|207090.7|13
1732687120000|2024-11-27 05:58:40|207161.1|207111.1|207186.5|207096.5|207198.9|207111.1|207147.5|207084.9|16
1732687130000|2024-11-27 05:58:50|207187.5|207097.5|207183.8|207093.8|207188.5|207098.5|207182.7|207092.7|6
1732687140000|2024-11-27 05:59:00|207194.4|207104.4|207178.4|207088.4|207194.4|207123.5|207173.5|207088.2|11
1732687150000|2024-11-27 05:59:10|207180.4|207090.4|207167.1|207117.1|207188.8|207117.1|207164.5|207080.1|16
1732687160000|2024-11-27 05:59:20|207166.3|207116.3|207175.4|207085.4|207189|207121.3|207150.9|207085.3|20
1732687170000|2024-11-27 05:59:30|207172.1|207082.1|207188.6|207098.6|207190.6|207117.9|207155.9|207082.1|18
1732687180000|2024-11-27 05:59:40|207184.6|207094.6|207179.7|207089.7|207188|207098|207178|207088|8
1732687190000|2024-11-27 05:59:50|207176.2|207086.2|207169.8|207079.8|207176.2|207086.2|207162.6|207072.6|8
1732687200000|2024-11-27 06:00:00|207160|207070|207165.6|207075.6|207172.6|207082.6|207160|207070|33
1732687210000|2024-11-27 06:00:10|207166.4|207076.4|207140.9|207050.9|207166.4|207076.4|207127.2|207037.2|22
1732687220000|2024-11-27 06:00:20|207140.8|207050.8|207144.2|207054.2|207144.2|207054.2|207130.9|207040.9|17
1732687230000|2024-11-27 06:00:30|207143.5|207053.5|207138.8|207048.8|207146|207056|207138.8|207048.8|14
1732687240000|2024-11-27 06:00:40|207142|207052|207140|207050|207143.3|207053.3|207140|207050|7
1732687250000|2024-11-27 06:00:50|207142.5|207052.5|207137.8|207047.8|207142.5|207052.5|207137.8|207047.8|3
1732687260000|2024-11-27 06:01:00|207141.4|207051.4|207135.2|207045.2|207141.4|207051.4|207130.4|207040.4|16
1732687270000|2024-11-27 06:01:10|207133.4|207043.4|207123.5|207033.5|207134|207044|207123|207033|15
1732687280000|2024-11-27 06:01:20|207127|207037|207107.1|207017.1|207127|207037|207085.4|207005.5|11
1732687290000|2024-11-27 06:01:30|207107.5|207017.5|207108|207018|207111.4|207021.4|207105.5|207015.5|7
1732687300000|2024-11-27 06:01:40|207107.9|207017.9|207107.9|207017.9|207107.9|207017.9|207107.9|207017.9|1
1732687310000|2024-11-27 06:01:50|207107.2|207017.2|207124.2|207034.2|207124.2|207034.2|207105|207015|5
1732687320000|2024-11-27 06:02:00|207122.7|207032.7|207129.9|207039.9|207129.9|207039.9|207122.7|207032.7|7
1732687330000|2024-11-27 06:02:10|207125.2|207035.2|207114|207024|207125.5|207035.5|207112.7|207022.7|14
1732687340000|2024-11-27 06:02:20|207114.4|207024.4|207119.4|207029.4|207129.5|207039.5|207114.4|207024.4|8
1732687350000|2024-11-27 06:02:30|207122.2|207032.2|207119.3|207029.3|207129.5|207039.5|207119.3|207029.3|11
1732687360000|2024-11-27 06:02:40|207119.5|207029.5|207117.3|207027.3|207130.4|207040.4|207113.5|207023.5|9
1732687370000|2024-11-27 06:02:50|207115.9|207025.9|207109.5|207019.5|207119|207029|207106.5|207016.5|10
1732687380000|2024-11-27 06:03:00|207111.3|207021.3|207118.5|207028.5|207119.2|207029.2|207111|207021|13
1732687390000|2024-11-27 06:03:10|207119|207029|207104.3|207014.3|207120.2|207030.2|207102.9|207012.9|9
1732687400000|2024-11-27 06:03:20|207101.2|207011.2|207126.5|207036.5|207126.5|207036.5|207101.2|207011.2|9
1732687410000|2024-11-27 06:03:30|207125|207035|207113.5|207023.5|207125|207035|207108.9|207018.9|9
1732687420000|2024-11-27 06:03:40|207113.2|207023.2|207112.8|207022.8|207116|207026|207108.5|207018.5|13
1732687430000|2024-11-27 06:03:50|207114.3|207024.3|207118|207028|207123.4|207033.4|207114.3|207024.3|8
1732687440000|2024-11-27 06:04:00|207112|207022|207112.4|207022.4|207121|207031|207112|207022|14
1732687450000|2024-11-27 06:04:10|207114.5|207024.5|207118.7|207028.7|207120|207030|207114.5|207024.5|10
1732687460000|2024-11-27 06:04:20|207116.5|207026.5|207118|207028|207121.5|207031.5|207116.5|207026.5|4
1732687470000|2024-11-27 06:04:30|207122|207032|207118.4|207028.4|207122|207032|207118.4|207028.4|6
1732687480000|2024-11-27 06:04:40|207120.7|207030.7|207114|207024|207120.7|207030.7|207114|207024|13
1732687490000|2024-11-27 06:04:50|207115.7|207025.7|207115.2|207025.2|207116.2|207026.2|207113.3|207023.3|4
1732687500000|2024-11-27 06:05:00|207110.4|207020.4|207111.5|207021.5|207113.7|207023.7|207110.4|207020.4|8
1732687510000|2024-11-27 06:05:10|207113.7|207023.7|207112.5|207022.5|207113.7|207023.7|207111.5|207021.5|6
1732687520000|2024-11-27 06:05:20|207113|207023|207110.5|207020.5|207113|207023|207108.3|207018.3|7
1732687530000|2024-11-27 06:05:30|207103.2|207013.2|207097.9|207007.9|207111|207021|207079.9|206989.9|20
1732687540000|2024-11-27 06:05:40|207107.5|207017.5|207113|207023|207113|207023|207095.7|207005.7|16
1732687550000|2024-11-27 06:05:50|207113.8|207023.8|207110.8|207020.8|207113.8|207023.8|207103|207013|8
1732687560000|2024-11-27 06:06:00|207110|207020|207109.5|207019.5|207110|207020|207100.8|207010.8|8
1732687570000|2024-11-27 06:06:10|207108.8|207018.8|207102|207012|207108.8|207018.8|207098.5|207008.5|11
1732687580000|2024-11-27 06:06:20|207100.4|207010.4|207107.3|207017.3|207107.3|207017.3|207099.5|207009.5|11
1732687590000|2024-11-27 06:06:30|207106|207016|207098.5|207008.5|207106|207016|207096.5|207006.5|3
1732687600000|2024-11-27 06:06:40|207103.2|207013.2|207097|207007|207103.2|207013.2|207097|207007|11
1732687610000|2024-11-27 06:06:50|207103.9|207013.9|207104.5|207014.5|207105.8|207015.8|207101.7|207011.7|8
1732687620000|2024-11-27 06:07:00|207097.8|207007.8|207110.3|207020.3|207110.8|207020.8|207097.8|207007.8|11
1732687630000|2024-11-27 06:07:10|207109.9|207019.9|207103|207013|207112.3|207022.3|207101|207011|19
1732687640000|2024-11-27 06:07:20|207102.2|207012.2|207099.5|207009.5|207108.5|207018.5|207099.5|207009.5|7
1732687650000|2024-11-27 06:07:30|207098.5|207008.5|207102.4|207012.4|207102.4|207012.4|207098.5|207008.5|2
1732687670000|2024-11-27 06:07:50|207100.4|207010.4|207097.5|207007.5|207100.4|207010.4|207097.5|207007.5|2
1732687680000|2024-11-27 06:08:00|207098.4|207008.4|207097.5|207007.5|207112|207022|207093.5|207003.5|9
1732687690000|2024-11-27 06:08:10|207097.8|207007.8|207103.8|207013.8|207105.4|207015.4|207097.3|207007.3|11
1732687700000|2024-11-27 06:08:20|207097.5|207007.5|207099.2|207009.2|207108.9|207018.9|207096.2|207006.2|11
1732687710000|2024-11-27 06:08:30|207100.9|207010.9|207102.9|207012.9|207102.9|207012.9|207100.9|207010.9|4
1732687720000|2024-11-27 06:08:40|207108.7|207018.7|207099.3|207009.3|207108.7|207047|207097|207008.5|16
1732687730000|2024-11-27 06:08:50|207100|207010|207105.5|207015.5|207105.9|207045|207092.5|207010|5
1732687740000|2024-11-27 06:09:00|207105.7|207015.7|207099.7|207009.7|207108.2|207018.2|207099.7|207009.7|4
1732687750000|2024-11-27 06:09:10|207100.5|207010.5|207098|207008|207114.4|207024.4|207098|207008|7
1732687760000|2024-11-27 06:09:20|207105.4|207015.4|207104.5|207014.5|207107.5|207017.5|207096.4|207006.4|15
1732687770000|2024-11-27 06:09:30|207102.5|207012.5|207112.4|207022.4|207112.4|207022.4|207097.5|207007.5|7
1732687780000|2024-11-27 06:09:40|207097.4|207007.4|207112|207022|207112|207022|207097.4|207007.4|6
1732687790000|2024-11-27 06:09:50|207111.2|207021.2|207100.5|207010.5|207111.2|207021.2|207100.5|207010.5|4
1732687810000|2024-11-27 06:10:10|207097.5|207007.5|207096.4|207006.4|207105.3|207015.3|207092.5|207002.5|11
1732687820000|2024-11-27 06:10:20|207094.5|207004.5|207094.5|207004.5|207094.5|207004.5|207094.5|207004.5|1
1732687830000|2024-11-27 06:10:30|207096.4|207006.4|207076|206986|207096.4|207006.4|207069.5|206979.5|13
1732687840000|2024-11-27 06:10:40|207076.5|206986.5|207071.5|206981.5|207079.9|206989.9|207068.9|206978.9|24
1732687850000|2024-11-27 06:10:50|207070.2|206980.2|207071|206981|207072|206982|207067|206977|6
1732687860000|2024-11-27 06:11:00|207070.8|206980.8|207068.5|206978.5|207073.9|206983.9|207066.3|206976.3|12
1732687870000|2024-11-27 06:11:10|207068.8|206978.8|207067.2|206977.2|207072.4|206982.4|207064.7|206974.7|16
1732687880000|2024-11-27 06:11:20|207067.5|206977.5|207067|206977|207070.8|206980.8|207062.3|206972.3|13
1732687890000|2024-11-27 06:11:30|207066|206976|207059.2|206969.2|207066|206976|207059.2|206969.2|7
1732687900000|2024-11-27 06:11:40|207065.2|206975.2|207068.5|206978.5|207072.8|206982.8|207063.5|206973.5|9
1732687920000|2024-11-27 06:12:00|207066.5|206976.5|207068.3|206978.3|207073.5|206983.5|207066.5|206976.5|11
1732687930000|2024-11-27 06:12:10|207070|206980|207071.3|206981.3|207071.3|206981.3|207070|206980|2
1732687940000|2024-11-27 06:12:20|207071.5|206981.5|207071|206981|207071.5|206981.5|207071|206981|2
1732687950000|2024-11-27 06:12:30|207069.2|206979.2|207064.7|206974.7|207069.8|206979.8|207055|206965|10
1732687960000|2024-11-27 06:12:40|207064|206974|207059.2|206969.2|207071|206981|207059.2|206969.2|7
1732687970000|2024-11-27 06:12:50|207060.7|206970.7|207063|206973|207066.9|206976.9|207060.7|206970.7|7
1732687980000|2024-11-27 06:13:00|207056|206966|207065|206975|207065|206975|207056|206966|2
1732687990000|2024-11-27 06:13:10|207064|206974|207061.3|206971.3|207064|206974|207059.8|206969.8|3
1732688020000|2024-11-27 06:13:40|207060.3|206970.3|207065.5|206975.5|207074.2|206984.2|207056|206966|9
1732688030000|2024-11-27 06:13:50|207062|206972|207063.3|206973.3|207063.3|206973.3|207057.3|206967.3|10
1732688040000|2024-11-27 06:14:00|207060.5|206970.5|207063.5|206973.5|207063.5|206973.5|207053.9|206963.9|3
1732688050000|2024-11-27 06:14:10|207061.5|206971.5|207064|206974|207064|206974|207061.5|206971.5|2
1732688060000|2024-11-27 06:14:20|207059.5|206969.5|207061.2|206971.2|207066.8|206976.8|207049.4|206959.4|6
1732688080000|2024-11-27 06:14:40|207059.3|206969.3|207059.3|206969.3|207059.3|206969.3|207059.3|206969.3|1
1732688090000|2024-11-27 06:14:50|207056.5|206966.5|207052|206962|207072.7|206982.7|207033|206943|16
1732688100000|2024-11-27 06:15:00|207052.2|206962.2|207065.2|206975.2|207065.2|206975.2|207050.2|206960.2|17
1732688110000|2024-11-27 06:15:10|207058.5|206968.5|207056.3|206966.3|207064.5|206974.5|207056.3|206966.3|8
1732688120000|2024-11-27 06:15:20|207056.5|206966.5|207060.8|206970.8|207061|206971|207056.5|206966.5|4
1732688130000|2024-11-27 06:15:30|207056.4|206966.4|207074.2|207024.2|207090.9|207027.9|207056.4|206966.4|14
1732688140000|2024-11-27 06:15:40|207069.7|207019.7|207088.7|206998.7|207094.2|207019.7|207069.7|206998.7|12
1732688150000|2024-11-27 06:15:50|207092.2|207002.2|207069.7|207019.7|207093.2|207023.7|207069.7|206998.2|12
1732688160000|2024-11-27 06:16:00|207077.2|207027.2|207084.7|206994.7|207088.2|207027.4|207075|206991.5|20
1732688170000|2024-11-27 06:16:10|207084.2|206994.2|207076|206986|207086.9|206996.9|207073.4|206983.4|12
1732688180000|2024-11-27 06:16:20|207072.7|206982.7|207070.3|206980.3|207072.8|206982.8|207070.3|206980.3|5
1732688190000|2024-11-27 06:16:30|207065.5|206975.5|207076|206986|207076|206986|207065.5|206975.5|5
1732688200000|2024-11-27 06:16:40|207070.7|206980.7|207069.2|206979.2|207071.7|206981.7|207069.2|206979.2|4
1732688210000|2024-11-27 06:16:50|207067.9|206977.9|207066.3|206976.3|207067.9|206977.9|207060|206970|5
1732688220000|2024-11-27 06:17:00|207065.3|206975.3|207054.8|206964.8|207065.3|206975.3|207046.3|206956.3|21
1732688230000|2024-11-27 06:17:10|207054|206964|207050.4|206960.4|207056|206966|207048|206958|10
1732688250000|2024-11-27 06:17:30|207050|206960|207031.4|206981.4|207058|206981.4|207031.4|206955|11
1732688260000|2024-11-27 06:17:40|207052.7|206962.7|207052.9|206962.9|207052.9|206962.9|207052|206962|3
1732688270000|2024-11-27 06:17:50|207051.9|206961.9|207054.4|206964.4|207056|206966|207045.9|206955.9|6
1732688280000|2024-11-27 06:18:00|207059|206969|207057.7|206967.7|207059|206969|207056|206966|3
1732688290000|2024-11-27 06:18:10|207050|206960|207058.2|206968.2|207060.5|206970.5|207050|206960|6
1732688300000|2024-11-27 06:18:20|207054.9|206964.9|207064.8|206974.8|207065|206975|207054.9|206964.9|5
1732688310000|2024-11-27 06:18:30|207063.5|206973.5|207063.5|206973.5|207063.5|206973.5|207063.5|206973.5|1
1732688320000|2024-11-27 06:18:40|207064.3|206974.3|207054.9|206964.9|207067.7|206977.7|207048.5|206958.5|15
1732688330000|2024-11-27 06:18:50|207056.5|206966.5|207061.7|206971.7|207061.7|206971.7|207056.5|206966.5|2
1732688340000|2024-11-27 06:19:00|207067|206977|207062.9|206972.9|207067.7|206977.7|207056.7|206966.7|12
1732688350000|2024-11-27 06:19:10|207061.2|206971.2|207052|206962|207061.2|206971.2|207048.3|206958.3|9
1732688380000|2024-11-27 06:19:40|207052.5|206962.5|207058|206968|207062.7|206972.7|207045.7|206955.7|12
1732688390000|2024-11-27 06:19:50|207055.5|206965.5|207055.7|206965.7|207058|206968|207050.3|206960.3|7
1732688400000|2024-11-27 06:20:00|207055|206965|207048.2|206958.2|207055|206965|207045.8|206955.8|5
1732688410000|2024-11-27 06:20:10|207049.2|206959.2|207056.5|206966.5|207057.8|206967.8|207049.2|206959.2|9
1732688420000|2024-11-27 06:20:20|207051.3|206961.3|207062.7|206972.7|207062.7|206972.7|207051.3|206961.3|12
1732688430000|2024-11-27 06:20:30|207064.4|206974.4|207061.9|206971.9|207066.2|206976.2|207057.9|206967.9|9
1732688440000|2024-11-27 06:20:40|207060.5|206970.5|207059.7|206969.7|207063.8|206973.8|207059.5|206969.5|7
1732688450000|2024-11-27 06:20:50|207060.3|206970.3|207065.9|206975.9|207065.9|206975.9|207060.3|206970.3|4
1732688460000|2024-11-27 06:21:00|207064.5|206974.5|207046.3|206996.3|207064.5|207004.5|207043.5|206966.3|9
1732688470000|2024-11-27 06:21:10|207046.5|206996.5|207048.2|206998.2|207050|207000|207046.4|206996.4|12
1732688480000|2024-11-27 06:21:20|207047.9|206997.9|207058|206968|207061.4|206997.9|207038.7|206966.2|23
1732688490000|2024-11-27 06:21:30|207056.4|206966.4|207058.5|206968.5|207059.5|206969.5|207052.7|206962.7|10
1732688500000|2024-11-27 06:21:40|207059.9|206969.9|207057|206967|207059.9|206969.9|207056.9|206966.9|5
1732688530000|2024-11-27 06:22:10|207051.7|206961.7|207046.2|206956.2|207051.7|206961.7|207037.5|206947.5|13
1732688540000|2024-11-27 06:22:20|207048.9|206958.9|207052.5|206962.5|207057|206967|207046.4|206956.4|18
1732688550000|2024-11-27 06:22:30|207053.4|206963.4|207051.9|206961.9|207055.9|206965.9|207045.2|206955.2|22
1732688560000|2024-11-27 06:22:40|207050.2|206960.2|207051.2|206961.2|207051.3|206977.4|207027.4|206958|9
1732688570000|2024-11-27 06:22:50|207050.2|206960.2|207032|206942|207050.2|206960.2|207028.7|206938.7|8
1732688580000|2024-11-27 06:23:00|207034.4|206944.4|207032.3|206942.3|207036|206946|207023.5|206933.5|22
1732688590000|2024-11-27 06:23:10|207034.4|206944.4|207031.8|206941.8|207036.4|206946.4|207030.7|206940.7|22
1732688600000|2024-11-27 06:23:20|207034.2|206944.2|207034.9|206944.9|207035.2|206945.2|207017.9|206927.9|24
1732688610000|2024-11-27 06:23:30|207030|206940|207034.5|206944.5|207037|206947|207018.9|206928.9|22
1732688620000|2024-11-27 06:23:40|207034.9|206944.9|207031.5|206941.5|207034.9|206944.9|207016.7|206926.7|24
1732688630000|2024-11-27 06:23:50|207030.2|206940.2|207034|206944|207036.9|206946.9|207025.9|206935.9|23
1732688640000|2024-11-27 06:24:00|207033.4|206943.4|207032.7|206942.7|207033.9|206943.9|207030.7|206940.7|17
1732688650000|2024-11-27 06:24:10|207032|206942|207030.9|206940.9|207033|206943|207025.5|206935.5|23
1732688660000|2024-11-27 06:24:20|207034.4|206944.4|207027.7|206937.7|207034.4|206944.4|207025.9|206935.9|28
1732688670000|2024-11-27 06:24:30|207028.3|206938.3|207032.2|206942.2|207033.9|206943.9|207023.5|206933.5|29
1732688680000|2024-11-27 06:24:40|207022.9|206932.9|207029.2|206939.2|207034|206944|207018|206928|32
1732688690000|2024-11-27 06:24:50|207029|206939|207030|206940|207032.2|206942.2|207029|206939|17
1732688700000|2024-11-27 06:25:00|207029.5|206939.5|207033.7|206943.7|207033.9|206943.9|207028.7|206938.7|22
1732688710000|2024-11-27 06:25:10|207032|206942|207034|206944|207034.2|206944.2|207021.2|206931.2|29
1732688720000|2024-11-27 06:25:20|207033.4|206943.4|207031.7|206941.7|207035.5|206945.5|207023|206933|31
1732688730000|2024-11-27 06:25:30|207032.3|206942.3|207035.5|206945.5|207036.2|206946.2|207023.2|206933.2|24
1732688740000|2024-11-27 06:25:40|207035.9|206945.9|207031.5|206941.5|207035.9|206945.9|207023.5|206933.5|23
1732688750000|2024-11-27 06:25:50|207029|206939|207030.9|206940.9|207033|206943|207029|206939|23
1732688760000|2024-11-27 06:26:00|207030.7|206940.7|207028.9|206938.9|207036.2|206946.2|207026.4|206936.4|32
1732688770000|2024-11-27 06:26:10|207029.7|206939.7|207024.7|206934.7|207029.7|206939.7|207023.2|206933.2|24
1732688780000|2024-11-27 06:26:20|207027.7|206937.7|207022.7|206932.7|207030|206940|207019.3|206929.3|22
1732688790000|2024-11-27 06:26:30|207023.4|206933.4|207029.2|206939.2|207030.4|206940.4|207013.5|206923.5|23
1732688800000|2024-11-27 06:26:40|207025.7|206935.7|207033.5|206943.5|207040.7|206950.7|207019.5|206929.5|27
1732688810000|2024-11-27 06:26:50|207033|206943|206999.7|206909.7|207037|206947|206997.7|206907.7|31
1732688820000|2024-11-27 06:27:00|206999.9|206909.9|206963.9|206873.9|207002|206912|206948|206858|20
1732688830000|2024-11-27 06:27:10|206963.7|206873.7|206960.2|206870.2|206965.5|206875.5|206956|206866|17
1732688840000|2024-11-27 06:27:20|206960|206870|206971.3|206881.3|206971.3|206881.3|206960|206870|12
1732688850000|2024-11-27 06:27:30|206971.4|206881.4|206964.2|206874.2|206971.9|206881.9|206957|206867|12
1732688860000|2024-11-27 06:27:40|206967.2|206877.2|206956.2|206866.2|206967.2|206877.2|206950.7|206860.7|14
1732688870000|2024-11-27 06:27:50|206965.2|206875.2|206963.8|206873.8|206965.2|206875.2|206963.8|206873.8|3
1732688880000|2024-11-27 06:28:00|206963.3|206873.3|206957.7|206867.7|206965|206875|206955.5|206865.5|4
1732688890000|2024-11-27 06:28:10|206957|206867|206957.4|206867.4|206958|206868|206956.3|206866.3|5
1732688900000|2024-11-27 06:28:20|206969|206879|206962|206872|206969|206879|206956.7|206866.7|4
1732688910000|2024-11-27 06:28:30|206949.4|206859.4|206952.2|206862.2|206964.7|206874.7|206949.4|206859.4|11
1732688920000|2024-11-27 06:28:40|206953.7|206863.7|206961.9|206871.9|206967.9|206877.9|206953.7|206863.7|29
1732688930000|2024-11-27 06:28:50|206960.7|206870.7|206962.7|206872.7|206966|206876|206958.7|206868.7|5
1732688950000|2024-11-27 06:29:10|206961.9|206871.9|206965.5|206875.5|206968.2|206878.2|206950.4|206860.4|21
1732688960000|2024-11-27 06:29:20|206957.2|206867.2|206953.5|206863.5|206970.9|206880.9|206953.5|206863.5|28
1732688970000|2024-11-27 06:29:30|206952.5|206862.5|206956.2|206866.2|206965.4|206890.7|206933.2|206862.5|30
1732688980000|2024-11-27 06:29:40|206944.7|206894.7|206956.5|206866.5|206960.9|206894.7|206928.5|206859.5|31
1732688990000|2024-11-27 06:29:50|206953.2|206863.2|206949|206859|206954.7|206864.7|206947.8|206857.8|23
1732689000000|2024-11-27 06:30:00|206950|206860|206948.9|206858.9|206952.5|206862.5|206943.7|206853.7|23
1732689010000|2024-11-27 06:30:10|206943.9|206853.9|206944.2|206854.2|206947.7|206857.7|206940.7|206850.7|16
1732689020000|2024-11-27 06:30:20|206944|206854|206943.4|206853.4|206949.4|206859.4|206938|206848|12
1732689030000|2024-11-27 06:30:30|206942.5|206852.5|206946.9|206856.9|206949.9|206859.9|206939|206849|11
1732689040000|2024-11-27 06:30:40|206944.9|206854.9|206942|206852|206946.7|206856.7|206936.9|206846.9|9
1732689050000|2024-11-27 06:30:50|206938|206848|206900.1|206810.1|206942|206852|206896.7|206806.7|14
1732689060000|2024-11-27 06:31:00|206903.5|206813.5|206903.4|206813.4|206907.4|206817.4|206890.5|206800.5|9
1732689070000|2024-11-27 06:31:10|206900.7|206810.7|206902.9|206812.9|206903.2|206813.2|206900.7|206810.7|7
1732689080000|2024-11-27 06:31:20|206900.7|206810.7|206925.7|206835.7|206932.4|206842.4|206900.7|206810.7|23
1732689090000|2024-11-27 06:31:30|206923.4|206833.4|206919.5|206829.5|206925|206835|206916.5|206826.5|17
1732689100000|2024-11-27 06:31:40|206917|206827|206920.2|206830.2|206921.5|206831.5|206911.8|206821.8|9
1732689110000|2024-11-27 06:31:50|206916.8|206826.8|206919.9|206829.9|206930.4|206840.4|206911.7|206821.7|15
1732689120000|2024-11-27 06:32:00|206922|206832|206923|206833|206933.9|206843.9|206918|206828|22
1732689130000|2024-11-27 06:32:10|206925.5|206835.5|206944.9|206854.9|206947.2|206857.2|206924.4|206834.4|15
1732689150000|2024-11-27 06:32:30|206941.7|206851.7|206959.5|206869.5|206959.5|206869.5|206941.7|206851.7|4
1732689160000|2024-11-27 06:32:40|206956.4|206866.4|206960.8|206870.8|206960.8|206870.8|206949.5|206859.5|10
1732689170000|2024-11-27 06:32:50|206962.8|206872.8|206961.9|206871.9|206967.4|206877.4|206960|206870|18
1732689180000|2024-11-27 06:33:00|206961|206871|206962.4|206872.4|206969.8|206879.8|206957.5|206867.5|22
1732689190000|2024-11-27 06:33:10|206962.5|206872.5|206966.2|206876.2|206966.2|206876.2|206959|206869|7
1732689200000|2024-11-27 06:33:20|206966.8|206876.8|206968|206878|206970.5|206880.5|206961.8|206871.8|13
1732689210000|2024-11-27 06:33:30|206964.3|206874.3|206981.4|206891.4|206987|206897|206959.2|206869.2|16
1732689220000|2024-11-27 06:33:40|206983.2|206893.2|206986.4|206896.4|206987.2|206897.2|206981.5|206891.5|15
1732689230000|2024-11-27 06:33:50|206985.2|206895.2|206988.2|206898.2|206989.2|206899.2|206985.2|206895.2|7
1732689240000|2024-11-27 06:34:00|206987.7|206897.7|206986.4|206896.4|206987.7|206897.7|206982.2|206892.2|6
1732689260000|2024-11-27 06:34:20|206986.7|206896.7|206978.2|206928.2|206986.7|206928.2|206978.2|206896.7|2
1732689270000|2024-11-27 06:34:30|206981.9|206931.9|206980.2|206930.2|206981.9|206931.9|206979.9|206929.9|4
1732689280000|2024-11-27 06:34:40|206982.8|206932.8|206982.5|206932.5|206982.8|206932.8|206982.5|206932.5|2
1732689290000|2024-11-27 06:34:50|206985.5|206935.5|206985.5|206935.5|206985.5|206935.5|206985.5|206935.5|1
1732689320000|2024-11-27 06:35:20|206987.2|206937.2|206979.7|206929.7|206987.2|206937.2|206979.7|206929.7|2
1732689330000|2024-11-27 06:35:30|206982.7|206932.7|207020.7|206930.7|207025.8|206965.2|206978.3|206928.3|14
1732689340000|2024-11-27 06:35:40|207019.5|206929.5|207060.4|206970.4|207060.4|206989|207019.3|206929.3|10
1732689350000|2024-11-27 06:35:50|207060.3|206970.3|207060.8|206970.8|207061|206971|207058.5|206968.5|6
1732689360000|2024-11-27 06:36:00|207062.3|206972.3|207063.7|206973.7|207067.5|206977.5|207062|206972|20
1732689370000|2024-11-27 06:36:10|207063|206973|207062|206972|207068.2|206978.2|207060.3|206970.3|20
1732689380000|2024-11-27 06:36:20|207067|206977|207059|206969|207067|206977|207058.3|206968.3|25
1732689390000|2024-11-27 06:36:30|207056.2|206966.2|207066.7|206976.7|207067.7|206977.7|207056.2|206966.2|26
1732689400000|2024-11-27 06:36:40|207063.8|206973.8|207067.7|206977.7|207068.5|206978.5|207062.8|206972.8|24
1732689410000|2024-11-27 06:36:50|207066.5|206976.5|207065.7|206975.7|207068.8|206978.8|207060.8|206970.8|20
1732689420000|2024-11-27 06:37:00|207065|206975|207065|206975|207073.7|206983.7|207061.8|206971.8|27
1732689430000|2024-11-27 06:37:10|207071.8|206981.8|207098.8|207008.8|207100.5|207010.5|207062.5|206972.5|19
1732689440000|2024-11-27 06:37:20|207099|207009|207072.2|206982.2|207099.5|207009.5|207068.4|206978.4|13
1732689450000|2024-11-27 06:37:30|207073.5|206983.5|207055.4|206965.4|207073.5|206983.5|207051|206961|24
1732689460000|2024-11-27 06:37:40|207061.2|206971.2|207061|206971|207064.2|206974.2|207056.5|206966.5|26
1732689470000|2024-11-27 06:37:50|207059.9|206969.9|207062.3|206972.3|207065.9|206975.9|207055|206965|25
1732689480000|2024-11-27 06:38:00|207065.4|206975.4|207067.3|206977.3|207072.5|206982.5|207058.3|206968.3|20
1732689490000|2024-11-27 06:38:10|207067.5|206977.5|207060.4|206970.4|207071.5|206981.5|207060.4|206970.4|22
1732689500000|2024-11-27 06:38:20|207060|206970|207056.4|206966.4|207065.9|206975.9|207055.3|206965.3|23
1732689510000|2024-11-27 06:38:30|207057.5|206967.5|207073.8|206983.8|207073.8|206983.8|207055.3|206965.3|18
1732689520000|2024-11-27 06:38:40|207074.2|206984.2|207068.8|206978.8|207075.4|206985.4|207066.4|206976.4|7
1732689530000|2024-11-27 06:38:50|207073.5|206983.5|207070|206980|207073.5|206983.5|207067.9|206977.9|11
1732689540000|2024-11-27 06:39:00|207071|206981|207072.3|206982.3|207078.5|206988.5|207067.4|206977.4|12
1732689550000|2024-11-27 06:39:10|207073.5|206983.5|207073|206983|207073.5|206983.5|207073|206983|2
1732689560000|2024-11-27 06:39:20|207070.7|206980.7|207069.5|206979.5|207075.5|206985.5|207067|206977|12
1732689570000|2024-11-27 06:39:30|207067|206977|207068.9|206978.9|207072|206982|207065.2|206975.2|11
1732689590000|2024-11-27 06:39:50|207072.4|206982.4|207065.5|206975.5|207072.4|206982.4|207058|206968|9
1732689600000|2024-11-27 06:40:00|207059.5|206969.5|207070.5|206980.5|207071.4|206981.4|207057.4|206967.4|12
1732689610000|2024-11-27 06:40:10|207071|206981|207070|206980|207072.5|206982.5|207070|206980|8
1732689620000|2024-11-27 06:40:20|207071.8|206981.8|207089.2|206999.2|207097.9|207007.9|207071.8|206981.8|17
1732689630000|2024-11-27 06:40:30|207096|207006|207085.2|206995.2|207096|207006|207083|206993|25
1732689640000|2024-11-27 06:40:40|207082.2|206992.2|207084.2|206994.2|207084.4|206994.4|207081|206991|5
1732689650000|2024-11-27 06:40:50|207084.5|206994.5|207085.2|206995.2|207086|206996|207083.5|206993.5|7
1732689660000|2024-11-27 06:41:00|207085.8|206995.8|207081.8|206991.8|207087.8|206997.8|207079.3|206989.3|8
1732689670000|2024-11-27 06:41:10|207083|206993|207084.3|206994.3|207085.2|206995.2|207076.8|206986.8|15
1732689680000|2024-11-27 06:41:20|207087.5|206997.5|207111.7|207021.7|207113.3|207023.3|207086.2|206996.2|25
1732689690000|2024-11-27 06:41:30|207112.2|207022.2|207118.9|207028.9|207120.9|207030.9|207112.2|207022.2|6
1732689700000|2024-11-27 06:41:40|207120|207030|207120|207030|207123|207033|207119.4|207029.4|9
1732689710000|2024-11-27 06:41:50|207119.3|207029.3|207116.7|207026.7|207119.7|207029.7|207116|207026|7
1732689720000|2024-11-27 06:42:00|207111.9|207021.9|207111.7|207021.7|207114.9|207024.9|207111.7|207021.7|5
1732689730000|2024-11-27 06:42:10|207109|207019|207107.5|207017.5|207109|207019|207106.5|207016.5|3
1732689740000|2024-11-27 06:42:20|207106.8|207016.8|207112.2|207022.2|207113|207023|207106.5|207016.5|15
1732689750000|2024-11-27 06:42:30|207110.7|207020.7|207122.9|207032.9|207122.9|207032.9|207106.8|207016.8|18
1732689760000|2024-11-27 06:42:40|207111.9|207021.9|207108.7|207018.7|207113.4|207023.4|207102.3|207012.3|8
1732689770000|2024-11-27 06:42:50|207109.8|207019.8|207112.3|207022.3|207112.3|207022.3|207109.8|207019.8|2
1732689780000|2024-11-27 06:43:00|207108.4|207018.4|207112|207022|207118.5|207028.5|207108.4|207018.4|8
1732689790000|2024-11-27 06:43:10|207113.2|207023.2|207108|207018|207113.2|207023.2|207108|207018|2
1732689800000|2024-11-27 06:43:20|207106.3|207016.3|207101.1|207011.1|207106.3|207016.3|207096.1|207006.1|4
1732689810000|2024-11-27 06:43:30|207099.4|207009.4|207111.1|207021.1|207112.5|207022.5|207099.4|207009.4|4
1732689820000|2024-11-27 06:43:40|207109.8|207019.8|207106.3|207016.3|207109.8|207019.8|207103.9|207013.9|6
1732689830000|2024-11-27 06:43:50|207106|207016|207114|207024|207114|207024|207106|207016|2
1732689850000|2024-11-27 06:44:10|207112.8|207022.8|207081.7|206991.7|207112.8|207022.8|207081.7|206991.7|6
1732689860000|2024-11-27 06:44:20|207085.4|206995.4|207093.5|207003.5|207093.5|207003.5|207081.6|206991.6|4
1732689870000|2024-11-27 06:44:30|207085.7|206995.7|207088.9|206998.9|207090.2|207000.2|207085.7|206995.7|3
1732689880000|2024-11-27 06:44:40|207087.5|206997.5|207082.3|206992.3|207093.3|207003.3|207080|206990|13
1732689890000|2024-11-27 06:44:50|207083.8|206993.8|207079.7|206989.7|207093.1|207003.1|207079.7|206989.7|8
1732689900000|2024-11-27 06:45:00|207079.4|206989.4|207107.7|207017.7|207110.4|207020.4|207079.4|206989.4|13
1732689910000|2024-11-27 06:45:10|207109.7|207019.7|207109.7|207019.7|207109.7|207019.7|207109.7|207019.7|1
1732689920000|2024-11-27 06:45:20|207110.4|207020.4|207107.3|207017.3|207113.5|207023.5|207107.3|207017.3|6
1732689930000|2024-11-27 06:45:30|207107.1|207017.1|207099.7|207009.7|207107.5|207017.5|207098.2|207008.2|8
1732689940000|2024-11-27 06:45:40|207098.2|207008.2|207099.6|207009.6|207099.6|207009.6|207098.2|207008.2|2
1732689960000|2024-11-27 06:46:00|207100.9|207010.9|207101.3|207011.3|207115.2|207025.2|207100.9|207010.9|11
1732689970000|2024-11-27 06:46:10|207105.3|207015.3|207105.3|207015.3|207105.3|207015.3|207105.3|207015.3|1
1732689990000|2024-11-27 06:46:30|207110.4|207020.4|207109.1|207019.1|207112.1|207022.1|207101.5|207011.5|6
1732690000000|2024-11-27 06:46:40|207109.8|207019.8|207101.7|207011.7|207110|207020|207101.7|207011.7|6
1732690010000|2024-11-27 06:46:50|207105.4|207015.4|207091|207041|207105.4|207041|207091|207015.4|2
1732690020000|2024-11-27 06:47:00|207095.5|207045.5|207089|207039|207095.5|207045.5|207084.7|207034.7|6
1732690030000|2024-11-27 06:47:10|207086.7|207036.7|207086.7|207036.7|207086.7|207036.7|207086.7|207036.7|1
1732690040000|2024-11-27 06:47:20|207091|207041|207086.7|207036.7|207091|207041|207086.7|207036.7|3
1732690050000|2024-11-27 06:47:30|207088.5|207038.5|207106.2|207016.2|207110|207038.5|207088.5|207013.1|13
1732690060000|2024-11-27 06:47:40|207108.5|207018.5|207105.1|207015.1|207113.2|207023.2|207104.7|207014.7|10
1732690070000|2024-11-27 06:47:50|207107.4|207017.4|207110.8|207020.8|207110.8|207020.8|207103.6|207013.6|8
1732690080000|2024-11-27 06:48:00|207106.2|207016.2|207100.9|207010.9|207108.4|207046.6|207090.2|207000.2|17
1732690090000|2024-11-27 06:48:10|207103.8|207013.8|207103.9|207013.9|207107.1|207017.1|207100.9|207010.9|7
1732690100000|2024-11-27 06:48:20|207106.4|207016.4|207091.5|207001.5|207106.4|207016.4|207084.6|206994.6|5
1732690110000|2024-11-27 06:48:30|207093.1|207003.1|207095|207005|207101.9|207011.9|207092.8|207002.8|7
1732690120000|2024-11-27 06:48:40|207092.1|207002.1|207094.9|207004.9|207094.9|207004.9|207092.1|207002.1|2
1732690140000|2024-11-27 06:49:00|207091.4|207001.4|207092.9|207002.9|207095.7|207005.7|207079.6|206989.6|7
1732690150000|2024-11-27 06:49:10|207090.6|207000.6|207095.1|207005.1|207097.2|207007.2|207086|206996|10
1732690170000|2024-11-27 06:49:30|207098.8|207008.8|207102.6|207012.6|207102.6|207012.6|207098.8|207008.8|2
1732690190000|2024-11-27 06:49:50|207100.5|207010.5|207095.5|207005.5|207100.5|207010.5|207092|207002|8
1732690200000|2024-11-27 06:50:00|207099.5|207009.5|207095.5|207005.5|207101|207011|207074.5|206984.5|13
1732690210000|2024-11-27 06:50:10|207099|207009|207097.9|207007.9|207099|207009|207089.2|206999.2|14
1732690220000|2024-11-27 06:50:20|207091.1|207001.1|207074.6|206984.6|207097.9|207007.9|207059.3|206969.3|18
1732690230000|2024-11-27 06:50:30|207072.3|206982.3|207050.5|206960.5|207072.3|206982.3|207049.2|206959.2|14
1732690240000|2024-11-27 06:50:40|207054.1|206964.1|207055.9|206965.9|207065|206975|207054.1|206964.1|5
1732690250000|2024-11-27 06:50:50|207050.9|206960.9|207067.1|206977.1|207069.1|206979.1|207046.2|206956.2|11
1732690260000|2024-11-27 06:51:00|207064.3|206974.3|207050.9|206960.9|207064.3|206974.3|207050.9|206960.9|13
1732690270000|2024-11-27 06:51:10|207052.3|206962.3|207061.9|206971.9|207064|206974|207051.4|206961.4|16
1732690280000|2024-11-27 06:51:20|207062.9|206972.9|207051|206961|207062.9|206972.9|207047.3|206957.3|8
1732690290000|2024-11-27 06:51:30|207052.3|206962.3|207050.5|206960.5|207058|206968|207045.2|206955.2|15
1732690300000|2024-11-27 06:51:40|207019.6|206929.6|207036.7|206946.7|207038.1|206948.1|207019.6|206929.6|19
1732690310000|2024-11-27 06:51:50|207033.6|206943.6|207028.7|206938.7|207036.7|206946.7|207017.6|206927.6|10
1732690320000|2024-11-27 06:52:00|207026.7|206936.7|207018.9|206928.9|207030.7|206940.7|207011.8|206921.8|13
1732690330000|2024-11-27 06:52:10|207022.5|206932.5|207018.5|206928.5|207025.2|206935.2|207017.1|206927.1|15
1732690340000|2024-11-27 06:52:20|207017.8|206927.8|207023.1|206933.1|207033.7|206943.7|207017.8|206927.8|14
1732690350000|2024-11-27 06:52:30|207026.3|206936.3|207033.4|206943.4|207034.2|206944.2|207025.5|206935.5|9
1732690360000|2024-11-27 06:52:40|207033.8|206943.8|207054.4|206964.4|207056.6|206966.6|207026.7|206936.7|14
1732690370000|2024-11-27 06:52:50|207051.4|206961.4|207059|206969|207062.6|206972.6|207051.4|206961.4|21
1732690380000|2024-11-27 06:53:00|207055.5|206965.5|207028.8|206938.8|207055.5|206965.5|207027.4|206937.4|11
1732690390000|2024-11-27 06:53:10|207030.4|206940.4|207036.9|206946.9|207041.1|206951.1|207030.4|206940.4|7
1732690400000|2024-11-27 06:53:20|207033.9|206943.9|207032.8|206942.8|207033.9|206943.9|207032.8|206942.8|2
1732690410000|2024-11-27 06:53:30|207038.9|206948.9|207027.5|206937.5|207042.2|206952.2|207019.7|206929.7|16
1732690420000|2024-11-27 06:53:40|207031|206941|207032.1|206942.1|207049|206959|207021.7|206931.7|8
1732690430000|2024-11-27 06:53:50|207030.5|206940.5|207028.9|206938.9|207030.5|206940.5|207028.9|206938.9|2
1732690440000|2024-11-27 06:54:00|207023.7|206933.7|207031.7|206941.7|207036|206946|207022|206932|8
1732690450000|2024-11-27 06:54:10|207026.3|206936.3|207028.8|206938.8|207033.5|206943.5|207024.6|206934.6|7
1732690460000|2024-11-27 06:54:20|207030|206940|207024.3|206934.3|207030.9|206940.9|207023|206933|14
1732690470000|2024-11-27 06:54:30|207032.7|206942.7|207027.6|206937.6|207032.9|206942.9|207025.3|206935.3|11
1732690480000|2024-11-27 06:54:40|207031.2|206941.2|207038.8|206948.8|207043.4|206953.4|207027.7|206937.7|9
1732690490000|2024-11-27 06:54:50|207034.7|206944.7|207028.1|206938.1|207034.7|206944.7|207024|206934|11
1732690500000|2024-11-27 06:55:00|207031.2|206941.2|207018.9|206928.9|207038.9|206948.9|207018.9|206928.9|9
1732690510000|2024-11-27 06:55:10|207023.4|206933.4|207026.3|206936.3|207037.2|206947.2|207023.4|206933.4|11
1732690520000|2024-11-27 06:55:20|207025.5|206935.5|207027.8|206937.8|207032.6|206942.6|207022.6|206932.6|17
1732690530000|2024-11-27 06:55:30|207029.2|206939.2|207032|206942|207033.1|206943.1|207022.9|206932.9|8
1732690540000|2024-11-27 06:55:40|207034.6|206944.6|207026.8|206936.8|207034.7|206944.7|207026.8|206936.8|6
1732690550000|2024-11-27 06:55:50|207022.5|206932.5|207021.7|206931.7|207023.4|206933.4|207019.5|206929.5|4
1732690560000|2024-11-27 06:56:00|207023.9|206933.9|207027.3|206937.3|207036.9|206946.9|207023.9|206933.9|14
1732690570000|2024-11-27 06:56:10|207024.6|206934.6|207037.1|206947.1|207037.7|206947.7|207022.9|206932.9|8
1732690580000|2024-11-27 06:56:20|207040.7|206950.7|207026.6|206936.6|207040.7|206950.7|207024|206934|10
1732690590000|2024-11-27 06:56:30|207024.9|206934.9|207039.5|206949.5|207052.8|206962.8|207024.9|206934.9|23
1732690600000|2024-11-27 06:56:40|207039.3|206949.3|207032.9|206942.9|207046.3|206956.3|207027.5|206937.5|14
1732690610000|2024-11-27 06:56:50|207034.8|206944.8|207049.4|206959.4|207051.3|206961.3|207033.2|206943.2|29
1732690620000|2024-11-27 06:57:00|207045.3|206955.3|207028.1|206938.1|207045.3|206967|207017|206935|28
1732690630000|2024-11-27 06:57:10|207031.2|206941.2|207032|206942|207032.7|206942.7|207021.2|206931.2|37
1732690640000|2024-11-27 06:57:20|207022.1|206932.1|207025.4|206935.4|207034.5|206944.5|207022.1|206932.1|34
1732690650000|2024-11-27 06:57:30|207029.4|206939.4|207025.7|206935.7|207035.1|206945.1|207019|206929|34
1732690660000|2024-11-27 06:57:40|207023.8|206933.8|207019.3|206929.3|207033.8|206943.8|207019.3|206929.3|34
1732690670000|2024-11-27 06:57:50|207026.4|206936.4|207024.6|206934.6|207030.9|206940.9|207020.5|206930.5|37
1732690680000|2024-11-27 06:58:00|207029.7|206939.7|207006|206916|207032.2|206942.2|207006|206916|32
1732690690000|2024-11-27 06:58:10|207001.4|206911.4|207013.2|206923.2|207013.2|206923.2|207001.4|206911.4|6
1732690700000|2024-11-27 06:58:20|207016.2|206926.2|207007.2|206917.2|207016.2|206926.2|207004.4|206914.4|3
1732690710000|2024-11-27 06:58:30|207008.8|206918.8|207008.8|206918.8|207018|206928|207001|206911|6
1732690750000|2024-11-27 06:59:10|207015|206925|207001.8|206911.8|207015|206939|206989|206911.8|7
1732690770000|2024-11-27 06:59:30|207007.2|206917.2|206999.5|206909.5|207007.2|206917.2|206994.5|206904.5|5
1732690780000|2024-11-27 06:59:40|207001.8|206911.8|207000.8|206910.8|207007.3|206917.3|206996.4|206906.4|8
1732690790000|2024-11-27 06:59:50|206997.3|206907.3|206989|206899|206997.3|206907.3|206989|206899|3
1732690800000|2024-11-27 07:00:00|206984|206894|206967.5|206877.5|206987|206897|206960.5|206870.5|22
1732690810000|2024-11-27 07:00:10|206964.8|206874.8|206960.9|206870.9|206969.2|206879.2|206953.8|206863.8|17
1732690820000|2024-11-27 07:00:20|206952|206862|206949|206859|206968.2|206878.2|206947|206857|15
1732690830000|2024-11-27 07:00:30|206945.1|206855.1|206990.7|206900.7|206990.7|206900.7|206926|206836|19
1732690840000|2024-11-27 07:00:40|206989.2|206899.2|206987.5|206897.5|206991|206901|206984.9|206894.9|7
1732690850000|2024-11-27 07:00:50|206988.1|206898.1|206962.9|206912.9|206989.7|206914.4|206957.4|206873|13
1732690860000|2024-11-27 07:01:00|206964.4|206914.4|206865.4|206775.4|206965.3|206915.3|206850.3|206760.3|23
1732690870000|2024-11-27 07:01:10|206861.1|206771.1|206854|206764|206864.1|206774.1|206841.1|206751.1|12
1732690880000|2024-11-27 07:01:20|206856.5|206766.5|206862.1|206772.1|206862.1|206772.1|206851.2|206761.2|3
1732690890000|2024-11-27 07:01:30|206860.6|206770.6|206869.6|206779.6|206871.1|206781.1|206838.2|206748.2|19
1732690900000|2024-11-27 07:01:40|206862.7|206772.7|206887|206797|206887|206797|206860.9|206770.9|20
1732690910000|2024-11-27 07:01:50|206891.1|206801.1|206927.1|206837.1|206928.3|206838.3|206887.3|206797.3|14
1732690920000|2024-11-27 07:02:00|206922.1|206832.1|206918.4|206828.4|206925.7|206835.7|206918.4|206828.4|10
1732690930000|2024-11-27 07:02:10|206920.6|206830.6|206969|206879|206975.3|206885.3|206918.6|206828.6|17
1732690940000|2024-11-27 07:02:20|206977.3|206887.3|207025.2|206935.2|207029.9|206939.9|206977.3|206887.3|16
1732690950000|2024-11-27 07:02:30|207027.5|206937.5|207020.5|206930.5|207027.5|206937.5|207019.2|206929.2|7
1732690960000|2024-11-27 07:02:40|207019.3|206929.3|207019.8|206929.8|207022|206932|207013.5|206923.5|27
1732690970000|2024-11-27 07:02:50|207015.6|206925.6|207013.5|206923.5|207021.2|206931.2|207011.5|206921.5|16
1732690980000|2024-11-27 07:03:00|207016.4|206926.4|206990|206900|207023.3|206933.3|206987.1|206897.1|25
1732690990000|2024-11-27 07:03:10|206988|206898|206973.8|206883.8|206997.8|206907.8|206973.8|206883.8|13
1732691000000|2024-11-27 07:03:20|206979|206889|206989.1|206899.1|206991.7|206901.7|206975.2|206885.2|12
1732691010000|2024-11-27 07:03:30|206985.9|206895.9|206971.2|206881.2|206985.9|206895.9|206971.1|206881.1|18
1732691020000|2024-11-27 07:03:40|206952.5|206862.5|206853.8|206763.8|206954.2|206864.2|206844|206754|21
1732691040000|2024-11-27 07:04:00|206850.2|206760.2|206861.7|206771.7|206867|206777|206836|206746|19
1732691050000|2024-11-27 07:04:10|206852.5|206762.5|206863.9|206773.9|206868.7|206778.7|206852.5|206762.5|14
1732691060000|2024-11-27 07:04:20|206859.2|206769.2|206867|206777|206867.2|206777.2|206852.7|206762.7|18
1732691070000|2024-11-27 07:04:30|206868.7|206778.7|206858.8|206768.8|206873.3|206783.3|206850.8|206760.8|9
1732691080000|2024-11-27 07:04:40|206859.9|206769.9|206867.2|206777.2|206869.7|206779.7|206859.9|206769.9|8
1732691090000|2024-11-27 07:04:50|206870.4|206780.4|206852|206762|206873.6|206783.6|206835.8|206745.8|14
1732691100000|2024-11-27 07:05:00|206855.7|206765.7|206853.7|206763.7|206855.7|206765.7|206846.6|206756.6|15
1732691110000|2024-11-27 07:05:10|206850.9|206760.9|206846.2|206756.2|206854.1|206764.1|206843.5|206753.5|22
1732691120000|2024-11-27 07:05:20|206851|206761|206816.8|206726.8|206851.9|206761.9|206808.1|206718.1|20
1732691130000|2024-11-27 07:05:30|206818.3|206728.3|206818.7|206728.7|206822.5|206732.5|206814.8|206724.8|9
1732691140000|2024-11-27 07:05:40|206823.1|206733.1|206829.8|206739.8|206840.2|206750.2|206819.4|206729.4|11
1732691150000|2024-11-27 07:05:50|206825.8|206735.8|206827.2|206737.2|206830.3|206740.3|206815.1|206725.1|21
1732691160000|2024-11-27 07:06:00|206824|206734|206819.8|206729.8|206824|206734|206816.3|206726.3|8
1732691170000|2024-11-27 07:06:10|206818.9|206728.9|206821.6|206731.6|206824.6|206734.6|206805.6|206715.6|21
1732691180000|2024-11-27 07:06:20|206825.1|206735.1|206860.6|206770.6|206863.5|206773.5|206825.1|206735.1|11
1732691190000|2024-11-27 07:06:30|206844.3|206754.3|206811|206721|206844.3|206754.3|206805.1|206715.1|11
1732691200000|2024-11-27 07:06:40|206805|206715|206811.4|206721.4|206813.7|206723.7|206805|206715|8
1732691210000|2024-11-27 07:06:50|206801.8|206711.8|206809.8|206719.8|206811.3|206721.3|206801.8|206711.8|11
1732691220000|2024-11-27 07:07:00|206795|206705|206762|206672|206795|206705|206756.6|206666.6|24
1732691230000|2024-11-27 07:07:10|206765.5|206675.5|206760.9|206670.9|206770.6|206680.6|206760.6|206670.6|8
1732691240000|2024-11-27 07:07:20|206759.9|206669.9|206765.3|206675.3|206768.6|206678.6|206759.9|206669.9|4
1732691250000|2024-11-27 07:07:30|206761.5|206671.5|206764|206674|206772.4|206682.4|206761.5|206671.5|11
1732691260000|2024-11-27 07:07:40|206760.4|206670.4|206760.8|206670.8|206767.9|206677.9|206760.4|206670.4|7
1732691270000|2024-11-27 07:07:50|206764.5|206674.5|206763.3|206673.3|206764.5|206674.5|206758.2|206668.2|4
1732691280000|2024-11-27 07:08:00|206759.6|206669.6|206760.7|206670.7|206764.9|206674.9|206755.5|206665.5|8
1732691290000|2024-11-27 07:08:10|206763.4|206673.4|206758.8|206668.8|206768.3|206678.3|206758.8|206668.8|13
1732691300000|2024-11-27 07:08:20|206758.5|206668.5|206762.3|206672.3|206769.1|206679.1|206757.7|206667.7|6
1732691310000|2024-11-27 07:08:30|206770.6|206680.6|206768.3|206678.3|206770.6|206680.6|206755.5|206665.5|11
1732691320000|2024-11-27 07:08:40|206760.8|206670.8|206761|206671|206769.1|206679.1|206760.2|206670.2|8
1732691330000|2024-11-27 07:08:50|206764.9|206674.9|206762.4|206672.4|206765.9|206675.9|206760.2|206670.2|9
1732691340000|2024-11-27 07:09:00|206769.8|206679.8|206763.3|206673.3|206770.9|206680.9|206760.7|206670.7|12
1732691350000|2024-11-27 07:09:10|206764.5|206674.5|206763.3|206673.3|206766.6|206676.6|206757.9|206667.9|11
1732691360000|2024-11-27 07:09:20|206762.8|206672.8|206763.3|206673.3|206763.3|206673.3|206761.6|206671.6|9
1732691370000|2024-11-27 07:09:30|206766.3|206676.3|206765|206675|206770.9|206680.9|206758.4|206668.4|18
1732691380000|2024-11-27 07:09:40|206762.7|206672.7|206773|206683|206775.8|206704.8|206752.1|206672.7|16
1732691390000|2024-11-27 07:09:50|206769.6|206679.6|206755.6|206665.6|206769.6|206679.6|206755.6|206665.6|5
1732691400000|2024-11-27 07:10:00|206755.3|206665.3|206761.5|206671.5|206765.3|206675.3|206755.3|206665.3|21
1732691410000|2024-11-27 07:10:10|206757.2|206667.2|206758.8|206668.8|206766.1|206676.1|206757.2|206667.2|22
1732691420000|2024-11-27 07:10:20|206763.7|206673.7|206763|206673|206768|206678|206758.1|206668.1|19
1732691430000|2024-11-27 07:10:30|206765.8|206675.8|206756.3|206666.3|206765.8|206675.8|206752.3|206662.3|7
1732691440000|2024-11-27 07:10:40|206756.5|206666.5|206756.5|206666.5|206763.3|206673.3|206756.5|206666.5|7
1732691450000|2024-11-27 07:10:50|206757|206667|206756.2|206666.2|206757|206667|206756.2|206666.2|2
1732691460000|2024-11-27 07:11:00|206756|206666|206736.4|206646.4|206756|206666|206714.6|206624.6|16
1732691470000|2024-11-27 07:11:10|206729.9|206639.9|206759.7|206669.7|206765.6|206675.6|206727.8|206637.8|17
1732691480000|2024-11-27 07:11:20|206763.4|206673.4|206757.7|206667.7|206763.7|206673.7|206757.7|206667.7|13
1732691490000|2024-11-27 07:11:30|206760.6|206670.6|206757.6|206667.6|206760.6|206670.6|206756.7|206666.7|6
1732691500000|2024-11-27 07:11:40|206757.4|206667.4|206759.2|206669.2|206768.1|206678.1|206757.4|206667.4|10
1732691510000|2024-11-27 07:11:50|206760.9|206670.9|206757.1|206667.1|206765.8|206675.8|206757.1|206667.1|12
1732691520000|2024-11-27 07:12:00|206767.6|206677.6|206751.2|206701.2|206767.6|206703.6|206727.7|206637.7|20
1732691530000|2024-11-27 07:12:10|206750.4|206700.4|206768.3|206678.3|206768.5|206707|206750.4|206676.4|7
1732691540000|2024-11-27 07:12:20|206766.5|206676.5|206754.7|206704.7|206778.2|206715.3|206752.4|206676.5|20
1732691550000|2024-11-27 07:12:30|206753.2|206703.2|206750.6|206700.6|206759.5|206709.5|206750.6|206700.6|9
1732691560000|2024-11-27 07:12:40|206747.9|206697.9|206733.3|206643.3|206756.2|206697.9|206726.9|206636.9|16
1732691570000|2024-11-27 07:12:50|206737.6|206647.6|206741.3|206651.3|206741.3|206651.3|206731.6|206641.6|9
1732691580000|2024-11-27 07:13:00|206738.5|206648.5|206722.5|206632.5|206738.5|206648.5|206722.5|206632.5|4
1732691590000|2024-11-27 07:13:10|206720.7|206630.7|206725.1|206635.1|206728.8|206638.8|206720.7|206630.7|11
1732691600000|2024-11-27 07:13:20|206726.7|206636.7|206721.3|206631.3|206738.2|206648.2|206721.3|206631.3|18
1732691610000|2024-11-27 07:13:30|206723.5|206633.5|206731.6|206641.6|206736.1|206646.1|206723.5|206633.5|6
1732691620000|2024-11-27 07:13:40|206730|206640|206724.1|206634.1|206735.8|206645.8|206724.1|206634.1|11
1732691630000|2024-11-27 07:13:50|206728.4|206638.4|206728.4|206638.4|206728.4|206638.4|206724.1|206634.1|3
1732691640000|2024-11-27 07:14:00|206722|206632|206723.7|206633.7|206724.7|206634.7|206714.9|206624.9|10
1732691650000|2024-11-27 07:14:10|206719.4|206629.4|206728.7|206638.7|206728.7|206638.7|206718.7|206628.7|8
1732691660000|2024-11-27 07:14:20|206726.1|206636.1|206728.3|206638.3|206743.7|206653.7|206726.1|206636.1|6
1732691670000|2024-11-27 07:14:30|206724.2|206634.2|206733.3|206643.3|206735.9|206645.9|206722.9|206632.9|9
1732691680000|2024-11-27 07:14:40|206733.8|206643.8|206727.7|206637.7|206733.8|206643.8|206727.7|206637.7|11
1732691690000|2024-11-27 07:14:50|206732.1|206642.1|206756.8|206666.8|206763.1|206673.1|206727.5|206637.5|12
1732691700000|2024-11-27 07:15:00|206755.3|206665.3|206757.9|206667.9|206762.6|206672.6|206755.3|206665.3|5
1732691710000|2024-11-27 07:15:10|206769.5|206679.5|206755.2|206705.2|206769.5|206709.8|206750.2|206679.5|9
1732691720000|2024-11-27 07:15:20|206752.1|206702.1|206756.3|206706.3|206766|206716|206748.2|206698.2|13
1732691730000|2024-11-27 07:15:30|206764.1|206714.1|206758.2|206708.2|206764.7|206714.7|206758.2|206708.2|8
1732691740000|2024-11-27 07:15:40|206755.2|206705.2|206721.8|206631.8|206758.3|206708.3|206703.8|206631.8|13
1732691750000|2024-11-27 07:15:50|206725|206635|206682.3|206592.3|206728.7|206638.7|206675.2|206588.8|16
1732691760000|2024-11-27 07:16:00|206678.9|206588.9|206652.2|206602.2|206678.9|206602.2|206646.9|206578.7|6
1732691770000|2024-11-27 07:16:10|206659.8|206609.8|206686.1|206596.1|206707.3|206625.1|206659.7|206589.3|18
1732691780000|2024-11-27 07:16:20|206683.8|206593.8|206684.9|206594.9|206684.9|206594.9|206683.4|206593.4|3
1732691790000|2024-11-27 07:16:30|206681.1|206591.1|206690.9|206600.9|206690.9|206621.8|206662.1|206586|7
1732691800000|2024-11-27 07:16:40|206694|206604|206698.7|206608.7|206698.7|206608.7|206694|206604|7
1732691810000|2024-11-27 07:16:50|206700.9|206610.9|206688.5|206598.5|206703.6|206613.6|206688.5|206598.5|3
1732691820000|2024-11-27 07:17:00|206690.7|206600.7|206716.7|206626.7|206741|206651|206689.2|206599.2|11
1732691830000|2024-11-27 07:17:10|206713.2|206623.2|206708.6|206618.6|206716|206637.9|206687.9|206618.6|12
1732691840000|2024-11-27 07:17:20|206712.3|206622.3|206695.3|206645.3|206713.6|206645.3|206685.6|206620.6|10
1732691850000|2024-11-27 07:17:30|206697.5|206647.5|206711|206621|206713.9|206647.5|206685.5|206619.2|14
1732691860000|2024-11-27 07:17:40|206709.8|206619.8|206686.6|206636.6|206716.1|206636.6|206686.6|206619.8|9
1732691870000|2024-11-27 07:17:50|206682|206632|206684.5|206594.5|206688.2|206632|206669.4|206589|11
1732691880000|2024-11-27 07:18:00|206680.4|206590.4|206699.5|206609.5|206708.2|206618.2|206680.4|206590.4|17
1732691890000|2024-11-27 07:18:10|206700.8|206610.8|206706.4|206616.4|206708.9|206618.9|206699.8|206609.8|6
1732691900000|2024-11-27 07:18:20|206708.4|206618.4|206738.9|206648.9|206738.9|206648.9|206708.4|206618.4|10
1732691910000|2024-11-27 07:18:30|206735.4|206645.4|206740.7|206650.7|206743.8|206653.8|206734.1|206644.1|8
1732691920000|2024-11-27 07:18:40|206738.7|206648.7|206749.9|206659.9|206751.3|206661.3|206731.7|206641.7|11
1732691930000|2024-11-27 07:18:50|206752.3|206662.3|206750.4|206660.4|206753.9|206663.9|206748.4|206658.4|8
1732691940000|2024-11-27 07:19:00|206747.4|206657.4|206761.9|206671.9|206763.1|206673.1|206747.4|206657.4|19
1732691950000|2024-11-27 07:19:10|206758.2|206668.2|206759.7|206669.7|206759.7|206669.7|206758.2|206668.2|2
1732691960000|2024-11-27 07:19:20|206769.4|206679.4|206758.9|206668.9|206769.4|206679.4|206753.6|206663.6|13
1732691970000|2024-11-27 07:19:30|206758.1|206668.1|206753.9|206663.9|206761.4|206671.4|206748.1|206658.1|14
1732691980000|2024-11-27 07:19:40|206754.1|206664.1|206758|206668|206768.1|206678.1|206753.9|206663.9|9
1732691990000|2024-11-27 07:19:50|206758.5|206668.5|206756.6|206666.6|206767.8|206697.8|206740|206663.6|13
1732692000000|2024-11-27 07:20:00|206753.2|206663.2|206748.8|206658.8|206754.9|206664.9|206742|206652|11
1732692010000|2024-11-27 07:20:10|206754.9|206664.9|206745.6|206655.6|206754.9|206664.9|206745.6|206655.6|9
1732692020000|2024-11-27 07:20:20|206748.2|206658.2|206748.1|206658.1|206753.2|206663.2|206747.9|206657.9|14
1732692030000|2024-11-27 07:20:30|206745.4|206655.4|206736.8|206646.8|206748|206658|206733.1|206643.1|11
1732692040000|2024-11-27 07:20:40|206712.1|206662.1|206720.6|206630.6|206720.6|206667.8|206711.5|206621.5|13
1732692050000|2024-11-27 07:20:50|206714.4|206624.4|206715|206625|206723.1|206633.1|206714.3|206624.3|8
1732692060000|2024-11-27 07:21:00|206715.7|206625.7|206695.8|206645.8|206720|206646.1|206692.2|206617.8|10
1732692070000|2024-11-27 07:21:10|206701.6|206651.6|206697|206647|206720.1|206657.3|206692.6|206630.1|17
1732692080000|2024-11-27 07:21:20|206698.3|206648.3|206695.5|206645.5|206722.1|206649|206695.5|206618.8|16
1732692090000|2024-11-27 07:21:30|206693.5|206643.5|206704.3|206654.3|206722.7|206656.9|206693.5|206625.8|20
1732692100000|2024-11-27 07:21:40|206700.3|206650.3|206717.6|206627.6|206720|206650.3|206693.2|206623.4|9
1732692110000|2024-11-27 07:21:50|206713.7|206623.7|206644.2|206594.2|206716.3|206626.3|206644.2|206594.2|7
1732692120000|2024-11-27 07:22:00|206648.2|206598.2|206648.1|206598.1|206655.1|206605.1|206641.1|206591.1|8
1732692130000|2024-11-27 07:22:10|206643.5|206593.5|206648.7|206598.7|206649.5|206599.5|206643.5|206593.5|7
1732692140000|2024-11-27 07:22:20|206646.2|206596.2|206646.6|206596.6|206649.1|206599.1|206646.2|206596.2|3
1732692150000|2024-11-27 07:22:30|206650.9|206600.9|206651.6|206601.6|206655|206605|206650.9|206600.9|4
1732692160000|2024-11-27 07:22:40|206654.6|206604.6|206654.6|206604.6|206654.6|206604.6|206654.6|206604.6|1
1732692170000|2024-11-27 07:22:50|206652|206602|206653.9|206603.9|206655.1|206605.1|206650.8|206600.8|6
1732692180000|2024-11-27 07:23:00|206650.2|206600.2|206650.2|206600.2|206650.2|206600.2|206649.7|206599.7|3
1732692190000|2024-11-27 07:23:10|206649.9|206599.9|206649.9|206599.9|206660.9|206610.9|206649.9|206599.9|10
1732692200000|2024-11-27 07:23:20|206650|206600|206650.6|206600.6|206653|206603|206650|206600|3
1732692210000|2024-11-27 07:23:30|206650.3|206600.3|206687.2|206597.2|206692.7|206610.6|206650.3|206590.4|8
1732692220000|2024-11-27 07:23:40|206597.1|206547.1|206634|206544|206640.7|206550.7|206597.1|206532.5|14
1732692230000|2024-11-27 07:23:50|206634.8|206544.8|206639.8|206549.8|206639.8|206549.8|206634.8|206544.8|4
1732692240000|2024-11-27 07:24:00|206633|206543|206605.6|206555.6|206633|206571.9|206601.8|206537|18
1732692250000|2024-11-27 07:24:10|206601.3|206551.3|206602.7|206552.7|206610.4|206560.4|206597.7|206547.7|15
1732692260000|2024-11-27 07:24:20|206598.7|206548.7|206612.8|206562.8|206612.8|206562.8|206598.7|206548.7|8
1732692270000|2024-11-27 07:24:30|206610.4|206560.4|206610.6|206560.6|206630.9|206571.6|206604.3|206540.9|12
1732692280000|2024-11-27 07:24:40|206632.9|206542.9|206612.7|206562.7|206632.9|206562.7|206610.7|206542.9|3
1732692290000|2024-11-27 07:24:50|206610.6|206560.6|206609.3|206559.3|206611.1|206561.1|206596.3|206546.3|10
1732692300000|2024-11-27 07:25:00|206606.2|206556.2|206603.5|206553.5|206629.8|206562.1|206599.9|206535.6|17
1732692310000|2024-11-27 07:25:10|206603.4|206553.4|206606.7|206556.7|206612.7|206562.7|206597|206547|12
1732692320000|2024-11-27 07:25:20|206602.1|206552.1|206602.1|206552.1|206623.4|206557.8|206602.1|206529.2|6
1732692330000|2024-11-27 07:25:30|206599.4|206549.4|206605.9|206555.9|206629.7|206560|206599.4|206536.3|10
1732692340000|2024-11-27 07:25:40|206610.1|206560.1|206664.6|206574.6|206676.1|206588.6|206610.1|206560.1|11
1732692350000|2024-11-27 07:25:50|206661.3|206571.3|206669.5|206579.5|206677.9|206590.1|206626.1|206568|17
1732692360000|2024-11-27 07:26:00|206663.1|206573.1|206614.1|206564.1|206663.1|206573.1|206604.7|206554.7|8
1732692370000|2024-11-27 07:26:10|206606.9|206556.9|206624.4|206534.4|206629.9|206556.9|206606.9|206529.4|5
1732692380000|2024-11-27 07:26:20|206623.5|206533.5|206624.4|206534.4|206624.4|206534.4|206623.5|206533.5|2
1732692390000|2024-11-27 07:26:30|206632.8|206542.8|206626.8|206536.8|206632.8|206542.8|206620.9|206530.9|11
1732692400000|2024-11-27 07:26:40|206624.1|206534.1|206624.4|206534.4|206626.8|206536.8|206624.1|206534.1|7
1732692410000|2024-11-27 07:26:50|206623.1|206533.1|206628.7|206538.7|206628.7|206538.7|206623.1|206533.1|5
1732692420000|2024-11-27 07:27:00|206638.2|206548.2|206668.7|206578.7|206677.6|206600.9|206633.2|206548.2|23
1732692430000|2024-11-27 07:27:10|206674.5|206584.5|206676|206586|206679|206604.7|206650.5|206573.6|14
1732692440000|2024-11-27 07:27:20|206672.9|206582.9|206668.7|206578.7|206675.6|206585.6|206666.4|206576.4|14
1732692450000|2024-11-27 07:27:30|206666.2|206576.2|206671.6|206581.6|206671.6|206581.6|206666.2|206576.2|7
1732692460000|2024-11-27 07:27:40|206669.1|206579.1|206665.1|206575.1|206676.4|206586.4|206662.2|206572.2|13
1732692470000|2024-11-27 07:27:50|206668.2|206578.2|206655.3|206565.3|206668.2|206591.8|206628.2|206552.9|15
1732692480000|2024-11-27 07:28:00|206653.8|206563.8|206663.3|206573.3|206675.1|206585.1|206653.6|206563.6|19
1732692490000|2024-11-27 07:28:10|206666.4|206576.4|206650.9|206600.9|206674.9|206600.9|206631.6|206574.6|15
1732692500000|2024-11-27 07:28:20|206648.5|206598.5|206649|206599|206656.7|206606.7|206644.3|206594.3|11
1732692510000|2024-11-27 07:28:30|206658.5|206608.5|206651.3|206601.3|206658.5|206608.5|206646.2|206596.2|9
1732692520000|2024-11-27 07:28:40|206652.1|206602.1|206679.7|206629.7|206682.2|206632.2|206652.1|206602.1|22
1732692530000|2024-11-27 07:28:50|206681.4|206631.4|206675|206625|206681.4|206631.4|206673.8|206623.8|12
1732692540000|2024-11-27 07:29:00|206679.7|206629.7|206677.8|206627.8|206679.7|206629.7|206674.5|206624.5|10
1732692550000|2024-11-27 07:29:10|206678.7|206628.7|206707.8|206657.8|206716.5|206666.5|206676.6|206626.6|19
1732692560000|2024-11-27 07:29:20|206711.8|206661.8|206713.1|206663.1|206719.8|206669.8|206711.3|206661.3|7
1732692570000|2024-11-27 07:29:30|206714.1|206664.1|206716.2|206666.2|206716.3|206666.3|206707|206657|11
1732692580000|2024-11-27 07:29:40|206713.7|206663.7|206707.4|206657.4|206713.7|206663.7|206707.4|206657.4|8
1732692590000|2024-11-27 07:29:50|206709.6|206659.6|206712.8|206662.8|206712.8|206662.8|206707.5|206657.5|11
1732692600000|2024-11-27 07:30:00|206715|206665|206745.4|206655.4|206745.4|206682|206705.5|206655.4|19
1732692610000|2024-11-27 07:30:10|206748.3|206658.3|206745.6|206655.6|206748.3|206658.3|206745.6|206655.6|3
1732692620000|2024-11-27 07:30:20|206744.4|206654.4|206748.8|206658.8|206751.8|206661.8|206744.4|206654.4|4
1732692630000|2024-11-27 07:30:30|206747.3|206657.3|206737.9|206647.9|206781.7|206719.1|206706.9|206647.8|15
1732692640000|2024-11-27 07:30:40|206729.2|206639.2|206703.8|206653.8|206734.1|206671.2|206703.8|206639.2|14
1732692650000|2024-11-27 07:30:50|206703.7|206653.7|206719.9|206669.9|206753.2|206669.9|206703.7|206638.3|19
1732692660000|2024-11-27 07:31:00|206715.7|206665.7|206711.1|206661.1|206723.7|206673.7|206709.9|206659.9|13
1732692670000|2024-11-27 07:31:10|206712.3|206662.3|206712.2|206662.2|206717.8|206667.8|206712.2|206662.2|7
1732692680000|2024-11-27 07:31:20|206720.9|206670.9|206714.1|206664.1|206720.9|206670.9|206714.1|206664.1|3
1732692700000|2024-11-27 07:31:40|206721.1|206671.1|206714|206664|206721.1|206671.1|206702.8|206652.8|11
1732692710000|2024-11-27 07:31:50|206710.5|206660.5|206708.6|206658.6|206724.1|206674.1|206700.3|206650.3|12
1732692720000|2024-11-27 07:32:00|206704|206654|206701.8|206651.8|206716.3|206666.3|206701.8|206651.8|12
1732692730000|2024-11-27 07:32:10|206704.4|206654.4|206705.5|206655.5|206713.6|206663.6|206701.9|206651.9|13
1732692740000|2024-11-27 07:32:20|206702.8|206652.8|206704.9|206654.9|206709.5|206659.5|206702.2|206652.2|16
1732692750000|2024-11-27 07:32:30|206702.2|206652.2|206751.3|206661.3|206761.2|206672.1|206693.7|206643.7|23
1732692760000|2024-11-27 07:32:40|206748.6|206658.6|206749.9|206659.9|206751.6|206661.6|206747.9|206657.9|6
1732692770000|2024-11-27 07:32:50|206748.6|206658.6|206749.1|206659.1|206749.1|206659.1|206746.9|206656.9|4
1732692780000|2024-11-27 07:33:00|206739.1|206649.1|206753.5|206663.5|206755.6|206665.6|206739.1|206649.1|9
1732692790000|2024-11-27 07:33:10|206756.9|206666.9|206790.8|206700.8|206795|206705|206756.9|206666.9|17
1732692800000|2024-11-27 07:33:20|206796.2|206706.2|206787.4|206697.4|206801.3|206711.3|206777.4|206687.4|15
1732692810000|2024-11-27 07:33:30|206784|206694|206775.8|206685.8|206788.1|206698.1|206775.8|206685.8|8
1732692820000|2024-11-27 07:33:40|206779.2|206689.2|206782.7|206692.7|206786.5|206715.6|206761|206688.3|10
1732692830000|2024-11-27 07:33:50|206780.1|206690.1|206757.5|206707.5|206783.2|206712.5|206753.2|206674|18
1732692840000|2024-11-27 07:34:00|206755.2|206705.2|206777.7|206687.7|206784.6|206705.2|206755.2|206686.1|15
1732692850000|2024-11-27 07:34:10|206774.3|206684.3|206711.1|206661.1|206780.1|206690.1|206697.5|206647.5|17
1732692860000|2024-11-27 07:34:20|206715.9|206665.9|206712.6|206662.6|206722.1|206672.1|206699.5|206649.5|25
1732692870000|2024-11-27 07:34:30|206715.9|206665.9|206710.5|206660.5|206718.2|206668.2|206707.9|206657.9|19
1732692880000|2024-11-27 07:34:40|206712.3|206662.3|206709.2|206659.2|206717.2|206667.2|206705.1|206655.1|20
1732692890000|2024-11-27 07:34:50|206706.2|206656.2|206709.6|206659.6|206726.7|206660.8|206701.8|206633.4|14
1732692900000|2024-11-27 07:35:00|206704.9|206654.9|206690.8|206640.8|206704.9|206654.9|206687.5|206637.5|7
1732692910000|2024-11-27 07:35:10|206697.5|206647.5|206743.7|206653.7|206746|206656|206692.2|206625.9|26
1732692920000|2024-11-27 07:35:20|206739.4|206649.4|206724.8|206634.8|206743|206653|206722.2|206632.2|16
1732692930000|2024-11-27 07:35:30|206727.9|206637.9|206726|206636|206739|206663|206704.1|206631.5|11
1732692940000|2024-11-27 07:35:40|206730.7|206640.7|206725.2|206635.2|206732.2|206642.2|206719.5|206629.5|16
1732692950000|2024-11-27 07:35:50|206726.2|206636.2|206726|206636|206726.2|206636.2|206716.4|206626.4|10
1732692960000|2024-11-27 07:36:00|206719.4|206629.4|206725.2|206635.2|206725.2|206635.2|206717.1|206627.1|4
1732692970000|2024-11-27 07:36:10|206721.1|206631.1|206724|206634|206727.6|206637.6|206696.6|206606.6|15
1732692980000|2024-11-27 07:36:20|206730.2|206640.2|206725.7|206635.7|206732.5|206642.5|206710.8|206620.8|10
1732692990000|2024-11-27 07:36:30|206728.2|206638.2|206722.4|206632.4|206731.3|206641.3|206715.8|206625.8|7
1732693000000|2024-11-27 07:36:40|206728.3|206638.3|206726.2|206636.2|206737.9|206647.9|206720.3|206630.3|10
1732693010000|2024-11-27 07:36:50|206730.9|206640.9|206737.5|206647.5|206738.7|206648.7|206727.9|206637.9|8
1732693020000|2024-11-27 07:37:00|206737.7|206647.7|206732.5|206642.5|206737.7|206647.7|206729.6|206639.6|8
1732693030000|2024-11-27 07:37:10|206729.2|206639.2|206730.7|206640.7|206734.7|206644.7|206729.2|206639.2|4
1732693040000|2024-11-27 07:37:20|206723|206633|206717.3|206627.3|206725.6|206635.6|206711.8|206621.8|13
1732693050000|2024-11-27 07:37:30|206718.7|206628.7|206726.2|206636.2|206730.7|206640.7|206714.3|206624.3|6
1732693060000|2024-11-27 07:37:40|206727.5|206637.5|206738.6|206648.6|206740.3|206650.3|206727.5|206637.5|5
1732693070000|2024-11-27 07:37:50|206741.9|206651.9|206711.2|206621.2|206741.9|206651.9|206710.1|206620.1|16
1732693080000|2024-11-27 07:38:00|206705.9|206615.9|206705.7|206615.7|206713.5|206623.5|206705.7|206615.7|11
1732693090000|2024-11-27 07:38:10|206709.2|206619.2|206705.3|206615.3|206714.6|206624.6|206697.3|206607.3|13
1732693100000|2024-11-27 07:38:20|206712|206622|206705.1|206615.1|206724.6|206634.6|206701.3|206611.3|19
1732693110000|2024-11-27 07:38:30|206705.7|206615.7|206716.4|206626.4|206716.4|206626.4|206703.7|206613.7|8
1732693120000|2024-11-27 07:38:40|206712.9|206622.9|206710.4|206620.4|206712.9|206622.9|206706.1|206616.1|6
1732693130000|2024-11-27 07:38:50|206712.3|206622.3|206716.4|206626.4|206716.4|206626.4|206709.9|206619.9|7
1732693140000|2024-11-27 07:39:00|206715.2|206625.2|206717.4|206627.4|206718.7|206628.7|206706.4|206616.4|16
1732693150000|2024-11-27 07:39:10|206721.4|206631.4|206735.3|206645.3|206735.3|206645.3|206721.4|206631.4|13
1732693160000|2024-11-27 07:39:20|206739.7|206649.7|206743.3|206653.3|206756.8|206666.8|206732.3|206642.3|13
1732693170000|2024-11-27 07:39:30|206749.6|206659.6|206750.3|206660.3|206754.4|206664.4|206747.7|206657.7|11
1732693180000|2024-11-27 07:39:40|206749.2|206659.2|206747.7|206657.7|206750.4|206660.4|206744.8|206654.8|9
1732693190000|2024-11-27 07:39:50|206753.8|206663.8|206748.1|206658.1|206753.8|206663.8|206742.3|206652.3|17
1732693200000|2024-11-27 07:40:00|206751.7|206661.7|206758.3|206668.3|206763.3|206673.3|206747.1|206657.1|22
1732693210000|2024-11-27 07:40:10|206753.6|206663.6|206764.4|206674.4|206764.4|206674.4|206753.6|206663.6|17
1732693220000|2024-11-27 07:40:20|206760.8|206670.8|206761.5|206671.5|206764.1|206674.1|206754.3|206664.3|18
1732693230000|2024-11-27 07:40:30|206757.5|206667.5|206801.4|206711.4|206817.2|206727.2|206757.5|206667.5|23
1732693240000|2024-11-27 07:40:40|206804|206714|206767.6|206717.6|206809.3|206719.3|206767.6|206699.3|16
1732693250000|2024-11-27 07:40:50|206786.1|206696.1|206767|206717|206797.7|206717|206758.9|206689.7|23
1732693260000|2024-11-27 07:41:00|206771.2|206721.2|206799|206709|206799|206721.2|206767.5|206693.9|7
1732693270000|2024-11-27 07:41:10|206795.4|206705.4|206728.3|206678.3|206795.4|206705.4|206728.3|206656.3|13
1732693280000|2024-11-27 07:41:20|206730.8|206680.8|206753.9|206663.9|206768.9|206687.9|206730.8|206657.2|11
1732693290000|2024-11-27 07:41:30|206752.5|206662.5|206743.4|206693.4|206765.6|206693.4|206728.9|206658.7|15
1732693300000|2024-11-27 07:41:40|206734.8|206684.8|206743.2|206693.2|206746.6|206696.6|206734.8|206684.8|9
1732693310000|2024-11-27 07:41:50|206760.6|206670.6|206725.6|206675.6|206760.6|206682|206725.6|206655.4|11
1732693320000|2024-11-27 07:42:00|206729.3|206679.3|206741.7|206691.7|206747.5|206697.5|206726|206676|20
1732693330000|2024-11-27 07:42:10|206734.7|206684.7|206744.4|206694.4|206770.6|206694.4|206734.7|206664.7|12
1732693340000|2024-11-27 07:42:20|206753.5|206703.5|206773.7|206683.7|206779.2|206703.5|206753.5|206670.9|7
1732693350000|2024-11-27 07:42:30|206775.1|206685.1|206775.3|206685.3|206778.7|206688.7|206775.1|206685.1|4
1732693360000|2024-11-27 07:42:40|206771.6|206681.6|206803.8|206713.8|206803.8|206733.4|206764.8|206674.8|16
1732693370000|2024-11-27 07:42:50|206800.8|206710.8|206799.7|206709.7|206806.7|206716.7|206795.7|206705.7|10
1732693380000|2024-11-27 07:43:00|206800.2|206710.2|206794.7|206704.7|206800.2|206721.8|206767.7|206677.7|22
1732693390000|2024-11-27 07:43:10|206794.5|206704.5|206794.5|206704.5|206794.7|206704.7|206794.4|206704.4|5
1732693400000|2024-11-27 07:43:20|206793.5|206703.5|206800.5|206710.5|206800.5|206710.5|206785.4|206695.4|16
1732693410000|2024-11-27 07:43:30|206803.4|206713.4|206807|206717|206821.3|206746.6|206789.4|206713.4|18
1732693420000|2024-11-27 07:43:40|206804.6|206714.6|206807.2|206717.2|206821.9|206750.8|206796|206714.6|18
1732693430000|2024-11-27 07:43:50|206808.7|206718.7|206810.5|206760.5|206819.3|206761.4|206805.2|206718.7|19
1732693440000|2024-11-27 07:44:00|206811.4|206761.4|206811.4|206761.4|206811.4|206761.4|206809.7|206759.7|4
1732693450000|2024-11-27 07:44:10|206810.5|206760.5|206810.5|206760.5|206812.2|206762.2|206800.3|206750.3|10
1732693460000|2024-11-27 07:44:20|206811.5|206761.5|206810|206760|206815.4|206765.4|206809.9|206759.9|7
1732693470000|2024-11-27 07:44:30|206810.2|206760.2|206805.1|206755.1|206810.4|206760.4|206804.7|206754.7|8
1732693480000|2024-11-27 07:44:40|206805.2|206755.2|206807.9|206717.9|206811.3|206760.3|206801.2|206711.2|16
1732693490000|2024-11-27 07:44:50|206804.2|206714.2|206803.2|206713.2|206804.2|206714.2|206794.6|206704.6|20
1732693500000|2024-11-27 07:45:00|206803.6|206713.6|206807.4|206757.4|206830.7|206767.5|206803.6|206713.6|21
1732693510000|2024-11-27 07:45:10|206810.6|206760.6|206818.6|206768.6|206839.2|206773|206810.6|206743.6|18
1732693520000|2024-11-27 07:45:20|206823.7|206773.7|206818.1|206768.1|206827|206777|206815.4|206765.4|10
1732693530000|2024-11-27 07:45:30|206813.1|206763.1|206812.2|206762.2|206818.1|206768.1|206809.5|206759.5|12
1732693540000|2024-11-27 07:45:40|206813.1|206763.1|206784|206694|206813.1|206763.1|206769.7|206679.7|14
1732693550000|2024-11-27 07:45:50|206782.1|206692.1|206762.7|206672.7|206785.5|206703|206753|206672.7|24
1732693560000|2024-11-27 07:46:00|206765.7|206675.7|206767.7|206677.7|206776.3|206700.8|206750.8|206670.3|20
1732693570000|2024-11-27 07:46:10|206769.4|206679.4|206768.5|206678.5|206776.3|206686.3|206757.2|206667.2|18
1732693580000|2024-11-27 07:46:20|206757.3|206667.3|206758.6|206668.6|206762.5|206672.5|206753.5|206663.5|14
1732693590000|2024-11-27 07:46:30|206761.9|206671.9|206764.7|206674.7|206765.2|206675.2|206758.1|206668.1|9
1732693600000|2024-11-27 07:46:40|206760.8|206670.8|206754.4|206664.4|206762.3|206672.3|206749.2|206659.2|16
1732693610000|2024-11-27 07:46:50|206750.8|206660.8|206683.8|206633.8|206750.8|206660.8|206674.2|206624.2|19
1732693620000|2024-11-27 07:47:00|206687.4|206637.4|206699.3|206649.3|206717|206667|206687.1|206637.1|15
1732693630000|2024-11-27 07:47:10|206702.7|206652.7|206680.6|206630.6|206715|206665|206675.2|206625.2|20
1732693640000|2024-11-27 07:47:20|206687.7|206637.7|206679.7|206629.7|206687.7|206637.7|206671.9|206621.9|12
1732693650000|2024-11-27 07:47:30|206679.1|206629.1|206681.9|206631.9|206709.5|206637.7|206672.9|206607.7|23
1732693660000|2024-11-27 07:47:40|206681.7|206631.7|206690.8|206640.8|206690.8|206640.8|206681.5|206631.5|9
1732693670000|2024-11-27 07:47:50|206694.6|206644.6|206724.4|206674.4|206734.5|206684.5|206694.6|206644.6|16
1732693680000|2024-11-27 07:48:00|206720|206670|206684.5|206634.5|206720|206670|206678.1|206628.1|19
1732693690000|2024-11-27 07:48:10|206683.5|206633.5|206688.3|206638.3|206699.6|206649.6|206681.3|206631.3|15
1732693700000|2024-11-27 07:48:20|206688.5|206638.5|206684.5|206634.5|206688.5|206638.5|206682.7|206632.7|11
1732693710000|2024-11-27 07:48:30|206692.3|206642.3|206691.7|206641.7|206696.2|206646.2|206678.8|206628.8|16
1732693720000|2024-11-27 07:48:40|206691.6|206641.6|206697.9|206647.9|206705.7|206655.7|206687.1|206637.1|17
1732693730000|2024-11-27 07:48:50|206695.2|206645.2|206699.2|206649.2|206703.4|206653.4|206688.1|206638.1|13
1732693740000|2024-11-27 07:49:00|206696|206646|206699.3|206649.3|206702.3|206652.3|206695.8|206645.8|8
1732693750000|2024-11-27 07:49:10|206694.6|206644.6|206700.2|206650.2|206700.2|206650.2|206694.4|206644.4|7
1732693760000|2024-11-27 07:49:20|206701.5|206651.5|206696.6|206646.6|206704.1|206654.1|206693|206643|11
1732693770000|2024-11-27 07:49:30|206700.1|206650.1|206701.4|206651.4|206706.2|206656.2|206691.6|206641.6|14
1732693780000|2024-11-27 07:49:40|206704.3|206654.3|206723.7|206633.7|206723.7|206654.3|206692.1|206604.3|19
1732693790000|2024-11-27 07:49:50|206725.4|206635.4|206735|206645|206741.7|206651.7|206725.4|206635.4|10
1732693800000|2024-11-27 07:50:00|206736.3|206646.3|206709.6|206619.6|206736.3|206646.3|206709.6|206619.6|15
1732693810000|2024-11-27 07:50:10|206710.3|206620.3|206716.3|206626.3|206723.3|206649.6|206699.6|206620.2|22
1732693820000|2024-11-27 07:50:20|206721.7|206631.7|206721.7|206631.7|206735.5|206645.5|206716.3|206626.3|15
1732693830000|2024-11-27 07:50:30|206720.1|206630.1|206722.5|206632.5|206724.5|206634.5|206712.8|206622.8|10
1732693840000|2024-11-27 07:50:40|206720.3|206630.3|206728|206678|206730.9|206679.3|206712.3|206629.8|16
1732693850000|2024-11-27 07:50:50|206730.6|206680.6|206731.6|206681.6|206731.6|206681.6|206728.2|206678.2|5
1732693860000|2024-11-27 07:51:00|206734.9|206684.9|206722.9|206632.9|206734.9|206684.9|206703.8|206632.9|16
1732693870000|2024-11-27 07:51:10|206721.1|206631.1|206746.3|206656.3|206748.5|206658.5|206720.8|206630.8|22
1732693880000|2024-11-27 07:51:20|206746.6|206656.6|206762.2|206672.2|206765.9|206675.9|206745.8|206655.8|19
1732693890000|2024-11-27 07:51:30|206760.9|206670.9|206745.4|206655.4|206766.6|206676.6|206717.5|206647.7|18
1732693900000|2024-11-27 07:51:40|206748.1|206658.1|206750.2|206660.2|206750.2|206660.2|206745.6|206655.6|8
1732693910000|2024-11-27 07:51:50|206753.7|206663.7|206749.7|206659.7|206757|206667|206749.7|206659.7|12
1732693920000|2024-11-27 07:52:00|206745.7|206655.7|206726.1|206636.1|206746.7|206656.7|206693.5|206633.6|19
1732693930000|2024-11-27 07:52:10|206730.4|206640.4|206724.1|206634.1|206736.6|206646.6|206723.8|206633.8|12
1732693940000|2024-11-27 07:52:20|206713.7|206623.7|206739.5|206649.5|206739.5|206658.6|206708.6|206623.7|14
1732693950000|2024-11-27 07:52:30|206738.7|206648.7|206758.3|206668.3|206760.4|206670.4|206731.1|206641.1|14
1732693960000|2024-11-27 07:52:40|206760.4|206670.4|206760|206670|206761.6|206671.6|206755.5|206665.5|8
1732693970000|2024-11-27 07:52:50|206762.8|206672.8|206762.8|206672.8|206762.8|206672.8|206762.8|206672.8|1
1732693980000|2024-11-27 07:53:00|206757.6|206667.6|206748.2|206658.2|206757.6|206667.6|206712.6|206638.7|20
1732693990000|2024-11-27 07:53:10|206748.4|206658.4|206738.6|206688.6|206749.9|206688.6|206736.7|206655.1|12
1732694000000|2024-11-27 07:53:20|206742.3|206692.3|206757.8|206667.8|206759.9|206692.3|206742.3|206665.5|6
1732694010000|2024-11-27 07:53:30|206759.9|206669.9|206759.5|206669.5|206759.9|206669.9|206759.5|206669.5|2
1732694020000|2024-11-27 07:53:40|206757.5|206667.5|206758.5|206668.5|206759.8|206669.8|206753.5|206663.5|10
1732694030000|2024-11-27 07:53:50|206757.5|206667.5|206756.5|206666.5|206761.4|206671.4|206754.4|206664.4|10
1732694040000|2024-11-27 07:54:00|206759.6|206669.6|206739.4|206649.4|206759.6|206669.6|206734.4|206644.4|11
1732694050000|2024-11-27 07:54:10|206738.6|206648.6|206756.6|206666.6|206756.6|206666.6|206738.6|206648.6|11
1732694060000|2024-11-27 07:54:20|206757.7|206667.7|206755.9|206665.9|206760.8|206670.8|206753.5|206663.5|17
1732694070000|2024-11-27 07:54:30|206759.9|206669.9|206762.1|206672.1|206764.4|206674.4|206756.8|206666.8|13
1732694080000|2024-11-27 07:54:40|206763.2|206673.2|206741.3|206651.3|206764.7|206674.7|206729.1|206639.1|12
1732694090000|2024-11-27 07:54:50|206741.6|206651.6|206740.8|206650.8|206742.3|206652.3|206740.8|206650.8|8
1732694100000|2024-11-27 07:55:00|206741.5|206651.5|206727.7|206637.7|206741.5|206651.5|206715.5|206625.5|11
1732694110000|2024-11-27 07:55:10|206729.3|206639.3|206718.7|206628.7|206729.8|206639.8|206718.7|206628.7|11
1732694120000|2024-11-27 07:55:20|206717.4|206627.4|206728|206638|206728|206638|206717.4|206627.4|9
1732694130000|2024-11-27 07:55:30|206722.4|206632.4|206717.9|206627.9|206730.6|206640.6|206714.9|206624.9|12
1732694140000|2024-11-27 07:55:40|206718.3|206628.3|206717.3|206627.3|206718.3|206628.3|206717.3|206627.3|3
1732694150000|2024-11-27 07:55:50|206717.2|206627.2|206746.6|206656.6|206746.6|206656.6|206717.2|206627.2|17
1732694160000|2024-11-27 07:56:00|206746.9|206656.9|206746.5|206656.5|206748.4|206658.4|206742.4|206652.4|12
1732694170000|2024-11-27 07:56:10|206745|206655|206726.8|206636.8|206745|206655|206710.7|206620.7|22
1732694180000|2024-11-27 07:56:20|206726.4|206636.4|206719.8|206629.8|206726.4|206636.4|206712.8|206622.8|14
1732694190000|2024-11-27 07:56:30|206722|206632|206716.3|206626.3|206724.9|206634.9|206714.8|206624.8|17
1732694200000|2024-11-27 07:56:40|206716.9|206626.9|206715.3|206625.3|206720.4|206630.4|206713.9|206623.9|17
1732694210000|2024-11-27 07:56:50|206714.9|206624.9|206721.7|206631.7|206724.1|206634.1|206705.5|206615.5|13
1732694220000|2024-11-27 07:57:00|206729.2|206639.2|206729.8|206639.8|206729.8|206639.8|206718.1|206628.1|17
1732694230000|2024-11-27 07:57:10|206737.3|206647.3|206726|206636|206737.3|206647.3|206723.5|206633.5|13
1732694240000|2024-11-27 07:57:20|206727.9|206637.9|206741.1|206651.1|206744.4|206654.4|206726|206636|15
1732694250000|2024-11-27 07:57:30|206742.2|206652.2|206736.7|206646.7|206742.2|206652.2|206726.9|206636.9|14
1732694260000|2024-11-27 07:57:40|206736|206646|206757.2|206667.2|206762|206672|206730.3|206640.3|11
1732694270000|2024-11-27 07:57:50|206757.5|206667.5|206757.2|206667.2|206757.7|206667.7|206757|206667|5
1732694280000|2024-11-27 07:58:00|206754.6|206664.6|206739|206649|206754.6|206664.6|206739|206649|8
1732694290000|2024-11-27 07:58:10|206737.2|206647.2|206727.1|206637.1|206737.2|206647.2|206716.8|206626.8|19
1732694300000|2024-11-27 07:58:20|206724.2|206634.2|206717.3|206627.3|206726.8|206636.8|206715.6|206625.6|17
1732694310000|2024-11-27 07:58:30|206718.6|206628.6|206721.8|206631.8|206727.2|206637.2|206718.6|206628.6|6
1732694320000|2024-11-27 07:58:40|206727.7|206637.7|206723.6|206633.6|206727.7|206637.7|206723|206633|13
1732694330000|2024-11-27 07:58:50|206724.2|206634.2|206723|206633|206729.7|206639.7|206714.8|206624.8|18
1732694340000|2024-11-27 07:59:00|206717.3|206627.3|206725.4|206635.4|206728.8|206638.8|206715.5|206625.5|13
1732694350000|2024-11-27 07:59:10|206725.6|206635.6|206721.4|206631.4|206727.4|206661.2|206711.2|206628.7|11
1732694360000|2024-11-27 07:59:20|206718.8|206628.8|206703.3|206653.3|206725.1|206657.1|206702.3|206628.8|13
1732694370000|2024-11-27 07:59:30|206703.2|206653.2|206704.3|206654.3|206707.9|206657.9|206698.3|206648.3|7
1732694380000|2024-11-27 07:59:40|206728.7|206678.7|206724.6|206674.6|206734.7|206684.7|206720.3|206670.3|19
1732694390000|2024-11-27 07:59:50|206724.7|206674.7|206725.6|206675.6|206731.3|206681.3|206719.7|206669.7|25
1732694400000|2024-11-27 08:00:00|206723.1|206673.1|206894.2|206804.2|206896|206806|206723.1|206673.1|23
1732694410000|2024-11-27 08:00:10|206893.4|206803.4|206901.5|206811.5|206901.5|206811.5|206887.3|206797.3|18
1732694420000|2024-11-27 08:00:20|206900|206810|206907.5|206817.5|206912.2|206822.2|206899.7|206809.7|13
1732694430000|2024-11-27 08:00:30|206910.2|206820.2|206887.4|206837.4|206910.2|206855.6|206887.4|206820.2|20
1732694440000|2024-11-27 08:00:40|206890.1|206840.1|206887|206837|206898.1|206848.1|206887|206837|9
1732694450000|2024-11-27 08:00:50|206892.1|206842.1|206889.6|206839.6|206912.2|206845.6|206888.6|206815.1|19
1732694460000|2024-11-27 08:01:00|206883.5|206833.5|206973.2|206923.2|207010|206934.7|206883.5|206833.5|31
1732694470000|2024-11-27 08:01:10|206983.8|206933.8|206979.3|206929.3|207005.9|206936.3|206967.5|206901.7|27
1732694480000|2024-11-27 08:01:20|206996.9|206906.9|207024.1|206974.1|207025.4|206975.4|206967.4|206889.1|24
1732694490000|2024-11-27 08:01:30|207028.1|206978.1|207082.6|206992.6|207099|207019.2|207025.4|206975.4|25
1732694500000|2024-11-27 08:01:40|207080.1|206990.1|207090.7|207000.7|207094.7|207004.7|207065.4|206975.4|30
1732694510000|2024-11-27 08:01:50|207087.7|206997.7|207111.1|207021.1|207114.5|207024.5|207087.7|206997.7|35
1732694520000|2024-11-27 08:02:00|207095.2|207005.2|207047.5|206957.5|207095.2|207005.2|207033.3|206943.3|34
1732694530000|2024-11-27 08:02:10|207047.4|206957.4|207039.4|206949.4|207048.7|206958.7|207034.7|206944.7|10
1732694540000|2024-11-27 08:02:20|207040|206950|207038.1|206948.1|207043.7|206953.7|207036.7|206946.7|16
1732694550000|2024-11-27 08:02:30|207041.9|206951.9|207027.4|206937.4|207043.3|206953.3|207022.8|206932.8|19
1732694560000|2024-11-27 08:02:40|207024.1|206934.1|207051.3|206961.3|207053|206963|207003|206913|25
1732694570000|2024-11-27 08:02:50|207048.5|206958.5|207048.5|206958.5|207050.9|206960.9|207040.8|206950.8|15
1732694580000|2024-11-27 08:03:00|207046.4|206956.4|207046.5|206956.5|207051.1|206961.1|207046|206956|17
1732694590000|2024-11-27 08:03:10|207044.9|206954.9|207046.4|206956.4|207052.9|206962.9|207044.9|206954.9|10
1732694600000|2024-11-27 08:03:20|207046.1|206956.1|207041.9|206951.9|207049.3|206959.3|207040.5|206950.5|13
1732694610000|2024-11-27 08:03:30|207042.9|206952.9|207038.6|206948.6|207048.4|206958.4|207038.6|206948.6|9
1732694620000|2024-11-27 08:03:40|207041.5|206951.5|207047.9|206957.9|207049.9|206959.9|207041.5|206951.5|11
1732694630000|2024-11-27 08:03:50|207048.4|206958.4|207079.7|206989.7|207083|206993|207046.2|206956.2|12
1732694640000|2024-11-27 08:04:00|207072.4|206982.4|207069.8|206979.8|207075.5|206985.5|207059|206969|30
1732694650000|2024-11-27 08:04:10|207070.5|206980.5|207053.5|206963.5|207070.5|206980.5|207049.7|206959.7|24
1732694660000|2024-11-27 08:04:20|207060|206970|207059|206969|207072.6|206982.6|207059|206969|25
1732694670000|2024-11-27 08:04:30|207072.2|206982.2|207062.5|206972.5|207077.5|206987.5|207057.5|206967.5|24
1732694680000|2024-11-27 08:04:40|207059.7|206969.7|207054.2|206964.2|207059.7|206969.7|207048.3|206958.3|16
1732694690000|2024-11-27 08:04:50|207052.7|206962.7|207047.8|206957.8|207052.7|206962.7|207046.5|206956.5|13
1732694700000|2024-11-27 08:05:00|207046.3|206956.3|207001.8|206911.8|207051.8|206961.8|206993.5|206903.5|19
1732694710000|2024-11-27 08:05:10|207003.2|206913.2|207008.5|206918.5|207008.5|206918.5|206972|206882|22
1732694720000|2024-11-27 08:05:20|207008|206918|207008.6|206918.6|207023.3|206933.3|207005.4|206915.4|17
1732694730000|2024-11-27 08:05:30|207009.3|206919.3|206973.6|206883.6|207012.1|206922.1|206972.8|206882.8|22
1732694740000|2024-11-27 08:05:40|206983.8|206893.8|206960|206870|206983.8|206893.8|206958.5|206868.5|23
1732694750000|2024-11-27 08:05:50|206959.7|206869.7|206957.9|206867.9|206963.1|206873.1|206946.4|206856.4|23
1732694760000|2024-11-27 08:06:00|206958.9|206868.9|206970|206880|206980.7|206890.7|206958.9|206868.9|25
1732694770000|2024-11-27 08:06:10|206966|206876|206970.4|206880.4|206970.9|206880.9|206958|206868|17
1732694780000|2024-11-27 08:06:20|206970.9|206880.9|206958.2|206868.2|206970.9|206880.9|206958.2|206868.2|14
1732694790000|2024-11-27 08:06:30|206957.7|206867.7|206927.5|206837.5|206968.3|206878.3|206922|206832|28
1732694800000|2024-11-27 08:06:40|206923.5|206833.5|206915.8|206825.8|206923.5|206833.5|206912.5|206822.5|19
1732694810000|2024-11-27 08:06:50|206915.5|206825.5|206912.3|206822.3|206918.8|206828.8|206911.9|206821.9|15
1732694820000|2024-11-27 08:07:00|206912|206822|206917.9|206827.9|206922.5|206832.5|206890.9|206800.9|27
1732694830000|2024-11-27 08:07:10|206916.7|206826.7|206916.4|206826.4|206925.5|206835.5|206915.5|206825.5|22
1732694840000|2024-11-27 08:07:20|206916.7|206826.7|206915.9|206825.9|206917.1|206827.1|206911.1|206821.1|12
1732694850000|2024-11-27 08:07:30|206916|206826|206915|206825|206917.9|206827.9|206911|206821|17
1732694860000|2024-11-27 08:07:40|206913.7|206823.7|206913.1|206823.1|206920|206830|206911|206821|13
1732694870000|2024-11-27 08:07:50|206914.7|206824.7|206961.9|206871.9|206963.5|206873.5|206914.7|206824.7|30
1732694880000|2024-11-27 08:08:00|206960.2|206870.2|206957.8|206867.8|206963.2|206873.2|206956.9|206866.9|14
1732694890000|2024-11-27 08:08:10|206955.7|206865.7|206849.8|206759.8|206958.4|206868.4|206849.8|206759.8|19
1732694900000|2024-11-27 08:08:20|206852.1|206762.1|206821.1|206731.1|206862.1|206772.1|206813.5|206723.5|34
1732694910000|2024-11-27 08:08:30|206821.6|206731.6|206776.2|206686.2|206821.6|206731.6|206776.2|206686.2|23
1732694920000|2024-11-27 08:08:40|206775.4|206685.4|206792.1|206702.1|206813.7|206723.7|206766.7|206676.7|34
1732694930000|2024-11-27 08:08:50|206793.6|206703.6|206751.4|206661.4|206795|206705|206748.5|206658.5|23
1732694940000|2024-11-27 08:09:00|206753.2|206663.2|206747.2|206657.2|206753.2|206663.2|206733.7|206643.7|35
1732694950000|2024-11-27 08:09:10|206747.7|206657.7|206720.5|206630.5|206762|206672|206720.2|206630.2|25
1732694960000|2024-11-27 08:09:20|206722.5|206632.5|206694.7|206604.7|206722.5|206632.5|206680.5|206590.5|19
1732694970000|2024-11-27 08:09:30|206694.5|206604.5|206695.8|206605.8|206697.5|206607.5|206688|206598|18
1732694980000|2024-11-27 08:09:40|206697.3|206607.3|206740.5|206650.5|206742.7|206652.7|206697.3|206607.3|33
1732694990000|2024-11-27 08:09:50|206739.3|206649.3|206749|206659|206752.2|206662.2|206739.3|206649.3|28
1732695000000|2024-11-27 08:10:00|206749.3|206659.3|206779.6|206689.6|206784.4|206694.4|206732.7|206642.7|32
1732695010000|2024-11-27 08:10:10|206782.7|206692.7|206780|206690|206785.2|206695.2|206780|206690|25
1732695020000|2024-11-27 08:10:20|206780.2|206690.2|206780.2|206690.2|206786.2|206696.2|206779.7|206689.7|17
1732695030000|2024-11-27 08:10:30|206780.8|206690.8|206747.8|206657.8|206780.8|206690.8|206747.8|206657.8|7
1732695040000|2024-11-27 08:10:40|206751.4|206661.4|206788|206698|206797|206707|206750.4|206660.4|27
1732695050000|2024-11-27 08:10:50|206787.4|206697.4|206832.4|206742.4|206832.4|206742.4|206787.4|206697.4|21
1732695060000|2024-11-27 08:11:00|206837.8|206747.8|206820.9|206730.9|206851.2|206761.2|206815.7|206725.7|33
1732695070000|2024-11-27 08:11:10|206823.5|206733.5|206822.7|206732.7|206826.1|206736.1|206805.6|206715.6|34
1732695080000|2024-11-27 08:11:20|206821.7|206731.7|206822.1|206732.1|206825|206735|206814.3|206724.3|23
1732695090000|2024-11-27 08:11:30|206821.2|206731.2|206823|206733|206828.1|206738.1|206792|206702|31
1732695100000|2024-11-27 08:11:40|206824.5|206734.5|206790.4|206700.4|206824.8|206734.8|206773.5|206698.9|24
1732695110000|2024-11-27 08:11:50|206791.9|206701.9|206822.8|206732.8|206825.9|206735.9|206791.9|206701.9|25
1732695120000|2024-11-27 08:12:00|206822.9|206732.9|206839.5|206749.5|206839.7|206749.7|206814.9|206724.9|27
1732695130000|2024-11-27 08:12:10|206842.5|206752.5|206861.9|206771.9|206864.9|206774.9|206834|206744|30
1732695140000|2024-11-27 08:12:20|206863.4|206773.4|206861.7|206771.7|206864.7|206774.7|206857.3|206767.3|28
1732695150000|2024-11-27 08:12:30|206861.4|206771.4|206820.2|206730.2|206862.2|206772.2|206813.5|206723.5|23
1732695160000|2024-11-27 08:12:40|206818.5|206728.5|206795.4|206705.4|206819.9|206729.9|206791.5|206701.5|17
1732695170000|2024-11-27 08:12:50|206794.2|206704.2|206791.9|206701.9|206803.2|206713.2|206790.2|206700.2|23
1732695180000|2024-11-27 08:13:00|206791.2|206701.2|206750|206660|206791.2|206701.2|206746.1|206656.1|23
1732695190000|2024-11-27 08:13:10|206749.7|206659.7|206762.8|206672.8|206762.8|206672.8|206745.2|206655.2|24
1732695200000|2024-11-27 08:13:20|206755.5|206665.5|206710.2|206620.2|206755.5|206665.5|206705|206615|24
1732695210000|2024-11-27 08:13:30|206711.5|206621.5|206707.9|206617.9|206712.2|206622.2|206700.9|206610.9|18
1732695220000|2024-11-27 08:13:40|206709|206619|206709.4|206619.4|206713.4|206623.4|206709|206619|5
1732695230000|2024-11-27 08:13:50|206709.5|206619.5|206709|206619|206709.5|206619.5|206707.9|206617.9|5
1732695240000|2024-11-27 08:14:00|206708.5|206618.5|206708.5|206618.5|206708.5|206618.5|206708.5|206618.5|1
1732695250000|2024-11-27 08:14:10|206708|206618|206713.5|206623.5|206725.9|206635.9|206707.2|206617.2|22
1732695260000|2024-11-27 08:14:20|206714.9|206624.9|206708.1|206618.1|206749|206659|206707.4|206617.4|25
1732695270000|2024-11-27 08:14:30|206706.6|206616.6|206707.1|206617.1|206711.2|206621.2|206706.1|206616.1|11
1732695280000|2024-11-27 08:14:40|206708.1|206618.1|206708|206618|206708.1|206618.1|206706.3|206616.3|5
1732695290000|2024-11-27 08:14:50|206707.3|206617.3|206710.4|206620.4|206713.3|206623.3|206707.3|206617.3|9
1732695300000|2024-11-27 08:15:00|206710|206620|206737.9|206647.9|206739.7|206649.7|206706.9|206616.9|18
1732695310000|2024-11-27 08:15:10|206737.8|206647.8|206738.3|206648.3|206745.2|206655.2|206734.5|206644.5|28
1732695320000|2024-11-27 08:15:20|206737|206647|206726|206636|206748.7|206658.7|206723.8|206633.8|28
1732695330000|2024-11-27 08:15:30|206732|206642|206728.9|206638.9|206751.5|206661.5|206724.9|206634.9|32
1732695340000|2024-11-27 08:15:40|206724.9|206634.9|206733|206643|206734.5|206644.5|206713.7|206623.7|26
1732695350000|2024-11-27 08:15:50|206728.5|206638.5|206752.8|206662.8|206763.4|206673.4|206728.5|206638.5|20
1732695360000|2024-11-27 08:16:00|206745.7|206655.7|206734|206644|206746.2|206656.2|206729|206639|26
1732695370000|2024-11-27 08:16:10|206734.3|206644.3|206737.7|206647.7|206744.4|206654.4|206732|206642|26
1732695380000|2024-11-27 08:16:20|206737|206647|206740.7|206650.7|206741.8|206651.8|206721.5|206631.5|25
1732695390000|2024-11-27 08:16:30|206737|206647|206753|206663|206753|206663|206728.5|206638.5|19
1732695400000|2024-11-27 08:16:40|206758.2|206668.2|206745.3|206655.3|206779.4|206689.4|206737.5|206647.5|30
1732695410000|2024-11-27 08:16:50|206750.7|206660.7|206747.3|206657.3|206752.7|206662.7|206739|206649|20
1732695420000|2024-11-27 08:17:00|206753.4|206663.4|206742|206652|206753.4|206663.4|206732.2|206642.2|15
1732695430000|2024-11-27 08:17:10|206740.7|206650.7|206732|206642|206745.4|206655.4|206731|206641|24
1732695440000|2024-11-27 08:17:20|206739|206649|206736.5|206646.5|206740.8|206650.8|206726|206636|22
1732695450000|2024-11-27 08:17:30|206716.9|206626.9|206715.7|206625.7|206718|206628|206710.9|206620.9|32
1732695460000|2024-11-27 08:17:40|206714.2|206624.2|206718.4|206628.4|206719.9|206629.9|206712.5|206622.5|28
1732695470000|2024-11-27 08:17:50|206718.7|206628.7|206711.2|206621.2|206721.2|206631.2|206710.9|206620.9|29
1732695480000|2024-11-27 08:18:00|206712|206622|206710.4|206620.4|206715.7|206625.7|206705.9|206615.9|15
1732695490000|2024-11-27 08:18:10|206711.4|206621.4|206705.5|206615.5|206716.4|206626.4|206705.5|206615.5|16
1732695500000|2024-11-27 08:18:20|206704|206614|206676.7|206586.7|206710.2|206620.2|206649.5|206584|19
1732695510000|2024-11-27 08:18:30|206675.7|206585.7|206670.2|206580.2|206678.5|206588.5|206670.2|206580.2|20
1732695520000|2024-11-27 08:18:40|206670.8|206580.8|206670.8|206580.8|206678.3|206588.3|206670|206580|22
1732695530000|2024-11-27 08:18:50|206671|206581|206671.8|206581.8|206677|206587|206670.3|206580.3|12
1732695540000|2024-11-27 08:19:00|206672|206582|206674.5|206584.5|206705.5|206615.5|206670.5|206580.5|27
1732695550000|2024-11-27 08:19:10|206673|206583|206673.3|206583.3|206673.3|206583.3|206669.5|206579.5|14
1732695560000|2024-11-27 08:19:20|206671.8|206581.8|206628.3|206538.3|206673.5|206583.5|206595.8|206528.7|23
1732695570000|2024-11-27 08:19:30|206624.4|206534.4|206702.1|206612.1|206714.6|206624.6|206618.5|206528.5|24
1732695580000|2024-11-27 08:19:40|206712.9|206622.9|206722.5|206632.5|206722.5|206632.5|206702|206612|24
1732695590000|2024-11-27 08:19:50|206717.9|206627.9|206658.1|206568.1|206723.8|206633.8|206656.2|206566.2|32
1732695600000|2024-11-27 08:20:00|206656.5|206566.5|206540|206450|206656.5|206566.5|206508.5|206418.5|33
1732695610000|2024-11-27 08:20:10|206529.5|206439.5|206541.5|206451.5|206559.8|206469.8|206508.9|206418.9|31
1732695620000|2024-11-27 08:20:20|206541.2|206451.2|206469.4|206379.4|206542.6|206452.6|206467|206377|38
1732695630000|2024-11-27 08:20:30|206461.5|206371.5|206456.8|206366.8|206497.7|206407.7|206450.3|206360.3|34
1732695640000|2024-11-27 08:20:40|206434.7|206344.7|206457.4|206367.4|206462.4|206372.4|206409.8|206319.8|40
1732695650000|2024-11-27 08:20:50|206452.3|206362.3|206465|206375|206465|206375|206433.5|206343.5|37
1732695660000|2024-11-27 08:21:00|206459.8|206369.8|206503.3|206413.3|206527.9|206437.9|206455.7|206365.7|36
1732695670000|2024-11-27 08:21:10|206506.8|206416.8|206550.5|206460.5|206558.5|206468.5|206506.8|206416.8|39
1732695680000|2024-11-27 08:21:20|206541.9|206451.9|206587|206497|206589.3|206499.3|206538|206448|34
1732695690000|2024-11-27 08:21:30|206572.7|206522.7|206651.7|206561.7|206651.7|206561.7|206572|206494|38
1732695700000|2024-11-27 08:21:40|206643.9|206553.9|206635.8|206545.8|206653|206563|206613.2|206523.2|32
1732695710000|2024-11-27 08:21:50|206633.5|206543.5|206668|206578|206668|206578|206633.5|206543.5|38
1732695720000|2024-11-27 08:22:00|206667.1|206577.1|206690.3|206600.3|206692.7|206602.7|206646.5|206556.5|31
1732695730000|2024-11-27 08:22:10|206687.9|206597.9|206645.5|206555.5|206690.4|206600.4|206642.6|206552.6|36
1732695740000|2024-11-27 08:22:20|206645|206555|206639|206549|206650.3|206560.3|206632.3|206542.3|26
1732695750000|2024-11-27 08:22:30|206634.7|206544.7|206626.9|206536.9|206634.7|206544.7|206623|206533|22
1732695760000|2024-11-27 08:22:40|206626|206536|206626.7|206536.7|206636.7|206546.7|206619.6|206529.6|27
1732695770000|2024-11-27 08:22:50|206626.4|206536.4|206627.5|206537.5|206635.2|206545.2|206618.3|206528.3|15
1732695780000|2024-11-27 08:23:00|206629|206539|206659.7|206569.7|206665.9|206575.9|206617.7|206527.7|21
1732695790000|2024-11-27 08:23:10|206661|206571|206665.5|206575.5|206665.5|206575.5|206643.3|206553.3|37
1732695800000|2024-11-27 08:23:20|206663.4|206573.4|206674.2|206584.2|206680.7|206590.7|206648.3|206558.3|22
1732695810000|2024-11-27 08:23:30|206671.8|206581.8|206648|206558|206672.9|206582.9|206643.7|206553.7|36
1732695820000|2024-11-27 08:23:40|206654.7|206564.7|206648.4|206558.4|206663.5|206573.5|206640|206550|27
1732695830000|2024-11-27 08:23:50|206645|206555|206656.5|206566.5|206660.2|206570.2|206635.3|206545.3|36
1732695840000|2024-11-27 08:24:00|206656|206566|206624.7|206534.7|206660.5|206570.5|206621.2|206531.2|29
1732695850000|2024-11-27 08:24:10|206622.2|206532.2|206645.7|206555.7|206652.4|206562.4|206622.2|206532.2|30
1732695860000|2024-11-27 08:24:20|206646.4|206556.4|206628|206538|206652.3|206562.3|206626|206536|26
1732695870000|2024-11-27 08:24:30|206631|206541|206652.7|206562.7|206652.7|206562.7|206631|206541|25
1732695880000|2024-11-27 08:24:40|206640.7|206550.7|206652.3|206562.3|206652.3|206562.3|206626.7|206536.7|34
1732695890000|2024-11-27 08:24:50|206652.9|206562.9|206667.5|206577.5|206667.5|206577.5|206649.4|206559.4|26
1732695900000|2024-11-27 08:25:00|206666.9|206576.9|206671|206581|206674|206584|206630.9|206540.9|34
1732695910000|2024-11-27 08:25:10|206681.5|206591.5|206637.7|206547.7|206681.5|206591.5|206633.7|206543.7|32
1732695920000|2024-11-27 08:25:20|206636|206546|206636.4|206546.4|206656.2|206566.2|206632.7|206542.7|35
1732695930000|2024-11-27 08:25:30|206637.5|206547.5|206641.9|206551.9|206649.5|206559.5|206633.2|206543.2|32
1732695940000|2024-11-27 08:25:40|206643.9|206553.9|206637|206547|206644.8|206554.8|206631|206541|28
1732695950000|2024-11-27 08:25:50|206645.2|206555.2|206650.4|206560.4|206650.5|206560.5|206634.7|206544.7|28
1732695960000|2024-11-27 08:26:00|206649.9|206559.9|206636.9|206546.9|206649.9|206566.3|206616.3|206530.9|23
1732695970000|2024-11-27 08:26:10|206637.3|206547.3|206651.5|206561.5|206671.5|206581.5|206637.3|206547.3|25
1732695980000|2024-11-27 08:26:20|206648.4|206558.4|206644.5|206554.5|206654.3|206564.3|206642.2|206552.2|31
1732695990000|2024-11-27 08:26:30|206645.2|206555.2|206647|206557|206652.7|206562.7|206639.7|206549.7|13
1732696000000|2024-11-27 08:26:40|206652.5|206562.5|206625.5|206535.5|206660.7|206570.7|206625.5|206535.5|33
1732696010000|2024-11-27 08:26:50|206622.4|206532.4|206627.3|206537.3|206638.3|206548.3|206620|206530|26
1732696020000|2024-11-27 08:27:00|206629.4|206539.4|206628.4|206538.4|206634|206544|206616.4|206526.4|32
1732696030000|2024-11-27 08:27:10|206628|206538|206639.5|206549.5|206639.5|206549.5|206626.3|206536.3|11
1732696040000|2024-11-27 08:27:20|206633.2|206543.2|206673.7|206583.7|206682|206592|206631.7|206541.7|27
1732696050000|2024-11-27 08:27:30|206671.9|206581.9|206643.8|206553.8|206671.9|206581.9|206643.8|206553.8|28
1732696060000|2024-11-27 08:27:40|206645|206555|206620.4|206530.4|206652.4|206562.4|206618.4|206528.4|35
1732696070000|2024-11-27 08:27:50|206622|206532|206634|206544|206636.7|206546.7|206617.9|206527.9|25
1732696080000|2024-11-27 08:28:00|206633.5|206543.5|206632.2|206542.2|206639.5|206549.5|206622|206532|34
1732696090000|2024-11-27 08:28:10|206632.8|206542.8|206661.9|206571.9|206661.9|206571.9|206628.3|206538.3|33
1732696100000|2024-11-27 08:28:20|206660.5|206570.5|206646.3|206556.3|206660.5|206570.5|206645.7|206555.7|24
1732696110000|2024-11-27 08:28:30|206607.4|206557.4|206631.2|206541.2|206654.5|206564.5|206603.9|206535.9|23
1732696120000|2024-11-27 08:28:40|206628|206538|206679.9|206589.9|206679.9|206603.3|206621|206531|17
1732696130000|2024-11-27 08:28:50|206674.5|206584.5|206654.9|206564.9|206676.4|206586.4|206643.8|206553.8|26
1732696140000|2024-11-27 08:29:00|206650.5|206560.5|206656|206566|206657.4|206567.4|206646.9|206556.9|23
1732696150000|2024-11-27 08:29:10|206651.2|206561.2|206647.7|206557.7|206663.9|206573.9|206647.7|206557.7|33
1732696160000|2024-11-27 08:29:20|206645.7|206555.7|206623|206533|206651.8|206579.2|206596.8|206530.7|27
1732696170000|2024-11-27 08:29:30|206620.8|206530.8|206622.4|206532.4|206624.2|206534.2|206620.4|206530.4|17
1732696180000|2024-11-27 08:29:40|206622.7|206532.7|206619.7|206529.7|206623|206533|206611.3|206521.3|16
1732696190000|2024-11-27 08:29:50|206620.5|206530.5|206618|206528|206620.5|206530.5|206611.3|206521.3|18
1732696200000|2024-11-27 08:30:00|206614.5|206524.5|206584.7|206494.7|206615.7|206525.7|206573.7|206483.7|27
1732696210000|2024-11-27 08:30:10|206581.4|206491.4|206602.5|206512.5|206603.5|206513.5|206581.4|206491.4|24
1732696220000|2024-11-27 08:30:20|206602.9|206512.9|206614.7|206524.7|206617.7|206527.7|206596.5|206506.5|16
1732696230000|2024-11-27 08:30:30|206616.4|206526.4|206625.2|206535.2|206636.5|206546.5|206616.4|206526.4|17
1732696240000|2024-11-27 08:30:40|206626.9|206536.9|206629.5|206539.5|206633.7|206543.7|206626.9|206536.9|16
1732696250000|2024-11-27 08:30:50|206633.2|206543.2|206663.7|206573.7|206663.7|206573.7|206633.2|206543.2|26
1732696260000|2024-11-27 08:31:00|206661.5|206571.5|206665.2|206575.2|206666.4|206576.4|206651|206561|24
1732696270000|2024-11-27 08:31:10|206662.4|206572.4|206656.2|206566.2|206662.4|206572.4|206652.2|206562.2|17
1732696280000|2024-11-27 08:31:20|206656.7|206566.7|206670.5|206580.5|206674|206584|206656.7|206566.7|14
1732696290000|2024-11-27 08:31:30|206671|206581|206697.3|206607.3|206699.8|206609.8|206671|206581|18
1732696300000|2024-11-27 08:31:40|206696.5|206606.5|206710.2|206620.2|206710.2|206639.5|206687|206601.5|24
1732696310000|2024-11-27 08:31:50|206710.5|206620.5|206714.8|206624.8|206714.8|206643|206693|206614.8|15
1732696320000|2024-11-27 08:32:00|206713.3|206623.3|206710.5|206620.5|206713.3|206623.3|206706.8|206616.8|24
1732696330000|2024-11-27 08:32:10|206709.5|206619.5|206690.8|206640.8|206710.8|206642|206686.3|206619|12
1732696340000|2024-11-27 08:32:20|206691.8|206641.8|206691.5|206641.5|206692.7|206642.7|206690|206640|7
1732696350000|2024-11-27 08:32:30|206690.8|206640.8|206685.5|206595.5|206690.8|206640.8|206684.9|206594.9|15
1732696360000|2024-11-27 08:32:40|206685.8|206595.8|206674.9|206584.9|206690.5|206600.5|206674.7|206584.7|22
1732696370000|2024-11-27 08:32:50|206673.9|206583.9|206685.7|206595.7|206698.7|206608.7|206673.9|206583.9|20
1732696380000|2024-11-27 08:33:00|206683.7|206593.7|206687|206597|206692.5|206602.5|206655.8|206565.8|27
1732696390000|2024-11-27 08:33:10|206687.7|206597.7|206674.9|206584.9|206688.9|206598.9|206674.9|206584.9|22
1732696400000|2024-11-27 08:33:20|206674.1|206584.1|206665.5|206575.5|206676.9|206586.9|206661|206571|14
1732696410000|2024-11-27 08:33:30|206662.2|206572.2|206601.3|206511.3|206662.2|206572.2|206594|206504|25
1732696420000|2024-11-27 08:33:40|206601.4|206511.4|206596.2|206506.2|206603.8|206513.8|206586.8|206496.8|22
1732696430000|2024-11-27 08:33:50|206598.9|206508.9|206604|206514|206612.5|206522.5|206592|206502|19
1732696440000|2024-11-27 08:34:00|206605.7|206515.7|206606|206516|206608|206518|206597.7|206507.7|20
1732696450000|2024-11-27 08:34:10|206602.7|206512.7|206604.4|206514.4|206612.7|206522.7|206597.4|206507.4|26
1732696460000|2024-11-27 08:34:20|206607.2|206517.2|206599.3|206509.3|206607.7|206517.7|206596.7|206506.7|19
1732696470000|2024-11-27 08:34:30|206601.7|206511.7|206583.5|206493.5|206610|206520|206582.5|206492.5|25
1732696480000|2024-11-27 08:34:40|206568.9|206478.9|206554.7|206464.7|206568.9|206478.9|206518.5|206435.8|33
1732696490000|2024-11-27 08:34:50|206556.8|206466.8|206576.5|206486.5|206577.5|206487.5|206553.2|206463.2|29
1732696500000|2024-11-27 08:35:00|206577.5|206487.5|206601.2|206511.2|206607|206517|206575.4|206485.4|15
1732696510000|2024-11-27 08:35:10|206601.7|206511.7|206601.9|206511.9|206605.2|206515.2|206593.7|206503.7|19
1732696520000|2024-11-27 08:35:20|206602.9|206512.9|206616|206526|206620|206530|206602.8|206512.8|17
1732696530000|2024-11-27 08:35:30|206615.5|206525.5|206614.5|206524.5|206618.2|206528.2|206601.5|206511.5|22
1732696540000|2024-11-27 08:35:40|206616|206526|206606|206516|206617.7|206527.7|206604.2|206514.2|21
1732696550000|2024-11-27 08:35:50|206606.7|206516.7|206633|206543|206642.5|206552.5|206606.7|206516.7|25
1732696560000|2024-11-27 08:36:00|206632.5|206542.5|206621.9|206531.9|206632.5|206542.5|206613|206523|18
1732696570000|2024-11-27 08:36:10|206622.5|206532.5|206630.6|206540.6|206632.4|206542.4|206619.5|206529.5|10
1732696580000|2024-11-27 08:36:20|206631.4|206541.4|206579.3|206489.3|206631.4|206541.4|206579.3|206489.3|19
1732696590000|2024-11-27 08:36:30|206579|206489|206606.7|206516.7|206609.9|206519.9|206579|206489|21
1732696600000|2024-11-27 08:36:40|206608|206518|206641|206551|206643.4|206553.4|206608|206518|30
1732696610000|2024-11-27 08:36:50|206641.7|206551.7|206655.9|206565.9|206655.9|206588.7|206631.7|206547.5|28
1732696620000|2024-11-27 08:37:00|206651.5|206561.5|206618.7|206528.7|206655.9|206580|206611.2|206521.2|23
1732696630000|2024-11-27 08:37:10|206624.5|206534.5|206633.1|206543.1|206636.1|206546.1|206610|206520|27
1732696640000|2024-11-27 08:37:20|206638.7|206548.7|206640.4|206550.4|206642.8|206552.8|206629|206539|26
1732696650000|2024-11-27 08:37:30|206644.7|206554.7|206623.5|206533.5|206650.9|206584|206607.1|206517.1|30
1732696660000|2024-11-27 08:37:40|206619.5|206529.5|206599.2|206509.2|206620.5|206530.5|206598|206508|21
1732696670000|2024-11-27 08:37:50|206601.7|206511.7|206592.6|206502.6|206609.5|206519.5|206592.6|206502.6|29
1732696680000|2024-11-27 08:38:00|206597.8|206507.8|206586.8|206496.8|206597.8|206507.8|206578.1|206488.1|16
1732696690000|2024-11-27 08:38:10|206577.5|206487.5|206584.2|206494.2|206587.2|206497.2|206576.5|206486.5|19
1732696700000|2024-11-27 08:38:20|206584.6|206494.6|206589.5|206499.5|206589.9|206499.9|206580.5|206490.5|19
1732696710000|2024-11-27 08:38:30|206589|206499|206590|206500|206590|206500|206580.5|206490.5|10
1732696720000|2024-11-27 08:38:40|206589.9|206499.9|206588.5|206498.5|206589.9|206499.9|206575|206485|16
1732696730000|2024-11-27 08:38:50|206587.8|206497.8|206582.7|206492.7|206623.2|206533.2|206580.3|206490.3|18
1732696740000|2024-11-27 08:39:00|206581|206491|206583.2|206493.2|206583.2|206493.2|206581|206491|8
1732696750000|2024-11-27 08:39:10|206581|206491|206579.9|206489.9|206583|206493|206579.9|206489.9|14
1732696760000|2024-11-27 08:39:20|206580.9|206490.9|206582.5|206492.5|206582.5|206492.5|206578|206488|11
1732696770000|2024-11-27 08:39:30|206582.2|206492.2|206582.4|206492.4|206585|206495|206580.3|206490.3|16
1732696780000|2024-11-27 08:39:40|206582.2|206492.2|206581.7|206491.7|206585.7|206495.7|206581.7|206491.7|10
1732696790000|2024-11-27 08:39:50|206564.5|206474.5|206540.9|206450.9|206572.9|206482.9|206538.3|206448.3|23
1732696800000|2024-11-27 08:40:00|206537.8|206447.8|206539.8|206449.8|206543.2|206453.2|206537.8|206447.8|13
1732696810000|2024-11-27 08:40:10|206540.2|206450.2|206529.9|206439.9|206541.2|206451.2|206529.9|206439.9|15
1732696820000|2024-11-27 08:40:20|206534.4|206444.4|206540.5|206450.5|206543|206453|206534.4|206444.4|17
1732696830000|2024-11-27 08:40:30|206541.7|206451.7|206540.7|206450.7|206545.4|206455.4|206537|206447|18
1732696840000|2024-11-27 08:40:40|206546|206456|206534.9|206444.9|206546.3|206456.3|206533.7|206443.7|20
1732696850000|2024-11-27 08:40:50|206535.9|206445.9|206537|206447|206539.2|206468.2|206516.7|206445.4|22
1732696860000|2024-11-27 08:41:00|206537.5|206447.5|206483.3|206393.3|206538.5|206448.5|206464.3|206390.3|27
1732696870000|2024-11-27 08:41:10|206484.7|206394.7|206456.3|206366.3|206494.4|206404.4|206454.8|206364.8|34
1732696880000|2024-11-27 08:41:20|206456.8|206366.8|206466.2|206376.2|206468.5|206378.5|206454.2|206364.2|26
1732696890000|2024-11-27 08:41:30|206460.3|206370.3|206504.2|206414.2|206508.7|206418.7|206460.3|206370.3|26
1732696900000|2024-11-27 08:41:40|206505.2|206415.2|206503.7|206413.7|206515.5|206425.5|206502.7|206412.7|27
1732696910000|2024-11-27 08:41:50|206507.4|206417.4|206510.8|206420.8|206526.5|206436.5|206507.4|206417.4|23
1732696920000|2024-11-27 08:42:00|206517.2|206427.2|206508.9|206418.9|206518.8|206428.8|206505.5|206415.5|27
1732696930000|2024-11-27 08:42:10|206505.2|206415.2|206510.9|206420.9|206517|206427|206502.9|206412.9|33
1732696940000|2024-11-27 08:42:20|206511.2|206421.2|206512.7|206422.7|206517|206427|206509.7|206419.7|19
1732696950000|2024-11-27 08:42:30|206512.2|206422.2|206514.4|206424.4|206515.3|206425.3|206509.5|206419.5|11
1732696960000|2024-11-27 08:42:40|206512|206422|206511.2|206421.2|206518.5|206428.5|206507.5|206417.5|14
1732696970000|2024-11-27 08:42:50|206508.5|206418.5|206519.4|206429.4|206538.2|206448.2|206508.5|206418.5|16
1732696980000|2024-11-27 08:43:00|206515.7|206425.7|206515.5|206425.5|206527|206437|206510|206420|24
1732696990000|2024-11-27 08:43:10|206516.3|206426.3|206490.9|206400.9|206524|206434|206473|206397.7|22
1732697000000|2024-11-27 08:43:20|206493.2|206403.2|206511.2|206421.2|206516.7|206426.7|206480.5|206390.5|28
1732697010000|2024-11-27 08:43:30|206512.9|206422.9|206557.5|206467.5|206564.8|206474.8|206512.9|206422.9|25
1732697020000|2024-11-27 08:43:40|206557.2|206467.2|206553|206463|206564.5|206474.5|206547.4|206457.4|27
1732697030000|2024-11-27 08:43:50|206554|206464|206568.8|206478.8|206568.8|206478.8|206545.4|206455.4|15
1732697040000|2024-11-27 08:44:00|206564.8|206474.8|206621.5|206531.5|206626.8|206540|206564.8|206474.8|26
1732697050000|2024-11-27 08:44:10|206620.5|206530.5|206626.3|206536.3|206639|206549|206614.7|206524.7|30
1732697060000|2024-11-27 08:44:20|206620|206530|206639.5|206549.5|206643|206553|206620|206530|27
1732697070000|2024-11-27 08:44:30|206637.5|206547.5|206636.7|206546.7|206643.2|206553.2|206633.5|206543.5|34
1732697080000|2024-11-27 08:44:40|206642.3|206552.3|206639.5|206589.5|206664.5|206591.5|206637.5|206552.3|23
1732697090000|2024-11-27 08:44:50|206643.3|206593.3|206643.2|206593.2|206651.7|206601.7|206636.5|206586.5|28
1732697100000|2024-11-27 08:45:00|206648.1|206598.1|206644.5|206594.5|206664.6|206598.9|206630|206562.2|23
1732697110000|2024-11-27 08:45:10|206642|206592|206648.7|206598.7|206657.7|206607.7|206640.1|206590.1|32
1732697120000|2024-11-27 08:45:20|206647.5|206597.5|206644.2|206594.2|206660.9|206610.9|206639.5|206589.5|28
1732697130000|2024-11-27 08:45:30|206642.9|206592.9|206647.3|206597.3|206653.6|206603.6|206636.9|206586.9|27
1732697140000|2024-11-27 08:45:40|206647.6|206597.6|206667|206617|206673.6|206623.6|206643.3|206593.3|36
1732697150000|2024-11-27 08:45:50|206670|206620|206676.4|206626.4|206683.7|206633.7|206661.7|206611.7|16
1732697160000|2024-11-27 08:46:00|206646.3|206596.3|206645.3|206595.3|206654.6|206604.6|206634|206584|31
1732697170000|2024-11-27 08:46:10|206649.8|206599.8|206646.2|206596.2|206656.3|206606.3|206639.6|206589.6|27
1732697180000|2024-11-27 08:46:20|206651.4|206601.4|206562.5|206512.5|206655|206605|206561.4|206511.4|31
1732697190000|2024-11-27 08:46:30|206559|206509|206572|206522|206579.3|206529.3|206548.1|206478.5|27
1732697200000|2024-11-27 08:46:40|206574.9|206524.9|206597.4|206547.4|206597.7|206547.7|206572.3|206522.3|17
1732697210000|2024-11-27 08:46:50|206604.4|206554.4|206606.8|206556.8|206611|206561|206593.5|206543.5|35
1732697220000|2024-11-27 08:47:00|206597.6|206547.6|206604.3|206514.3|206605.4|206555.4|206585.1|206513.9|30
1732697230000|2024-11-27 08:47:10|206605.4|206515.4|206596.9|206506.9|206612.1|206527.7|206575.2|206505.3|18
1732697240000|2024-11-27 08:47:20|206597.2|206507.2|206583.2|206533.2|206597.4|206545.8|206576.1|206504.7|26
1732697250000|2024-11-27 08:47:30|206582.4|206532.4|206602.3|206552.3|206603.3|206553.3|206580.1|206530.1|37
1732697260000|2024-11-27 08:47:40|206596.9|206546.9|206568.3|206518.3|206602.6|206552.6|206568.3|206518.3|25
1732697270000|2024-11-27 08:47:50|206568.8|206518.8|206574.1|206524.1|206583.9|206533.9|206568.8|206518.8|27
1732697280000|2024-11-27 08:48:00|206569.3|206519.3|206530.2|206480.2|206569.3|206519.3|206529.9|206479.9|29
1732697290000|2024-11-27 08:48:10|206530|206480|206539.3|206489.3|206547|206497|206530|206480|22
1732697300000|2024-11-27 08:48:20|206541.3|206491.3|206523.1|206473.1|206543.2|206493.2|206516.6|206466.6|31
1732697310000|2024-11-27 08:48:30|206542.1|206492.1|206570.2|206520.2|206571.4|206521.4|206542.1|206492.1|29
1732697320000|2024-11-27 08:48:40|206572.9|206522.9|206564.5|206514.5|206572.9|206522.9|206554.7|206504.7|26
1732697330000|2024-11-27 08:48:50|206559.1|206509.1|206540.1|206490.1|206569|206519|206536.4|206486.4|22
1732697340000|2024-11-27 08:49:00|206541.1|206491.1|206532.9|206482.9|206545.7|206495.7|206531.2|206481.2|20
1732697350000|2024-11-27 08:49:10|206537.3|206487.3|206570.2|206520.2|206582.8|206523|206537.3|206487.3|24
1732697360000|2024-11-27 08:49:20|206565.8|206515.8|206553.6|206503.6|206570.7|206520.7|206553.2|206503.2|29
1732697370000|2024-11-27 08:49:30|206559.3|206509.3|206564.5|206514.5|206576.9|206526.9|206557.3|206507.3|24
1732697380000|2024-11-27 08:49:40|206570|206520|206579.4|206529.4|206579.4|206529.4|206561|206511|18
1732697390000|2024-11-27 08:49:50|206575.5|206525.5|206571.2|206521.2|206579.9|206529.9|206568.8|206518.8|21
1732697400000|2024-11-27 08:50:00|206567.1|206517.1|206554.5|206464.5|206571.9|206517.1|206532.6|206464.5|30
1732697410000|2024-11-27 08:50:10|206564|206474|206539.8|206489.8|206565.1|206499.5|206531.5|206470.8|27
1732697420000|2024-11-27 08:50:20|206544.9|206494.9|206588.7|206538.7|206589|206539|206540.2|206490.2|28
1732697430000|2024-11-27 08:50:30|206589|206539|206589.6|206539.6|206591.1|206541.1|206582.4|206532.4|29
1732697440000|2024-11-27 08:50:40|206587.5|206537.5|206621.4|206531.4|206633.6|206559.3|206587.5|206526.9|29
1732697450000|2024-11-27 08:50:50|206621.6|206531.6|206630|206540|206633.3|206543.3|206621.1|206531.1|24
1732697460000|2024-11-27 08:51:00|206630.1|206540.1|206616.2|206526.2|206630.1|206551.8|206593.7|206524|14
1732697470000|2024-11-27 08:51:10|206613|206523|206625|206535|206626.2|206536.2|206611.6|206521.6|16
1732697480000|2024-11-27 08:51:20|206620.2|206530.2|206615.4|206525.4|206627|206537|206613.7|206523.7|19
1732697490000|2024-11-27 08:51:30|206620.4|206530.4|206620.9|206530.9|206620.9|206530.9|206605.7|206515.7|18
1732697500000|2024-11-27 08:51:40|206615.3|206525.3|206628.8|206578.8|206636.6|206584.9|206607.7|206517.7|28
1732697510000|2024-11-27 08:51:50|206620.9|206570.9|206630.5|206580.5|206633.8|206583.8|206613.2|206563.2|22
1732697520000|2024-11-27 08:52:00|206629|206579|206629.5|206579.5|206634.1|206584.1|206627.2|206577.2|17
1732697530000|2024-11-27 08:52:10|206630.2|206580.2|206663.8|206573.8|206665.4|206605.1|206630.2|206559.8|19
1732697540000|2024-11-27 08:52:20|206664|206574|206663.4|206613.4|206692.3|206622.6|206645.9|206573.7|24
1732697550000|2024-11-27 08:52:30|206689.8|206599.8|206660.4|206610.4|206689.8|206619.8|206653.6|206594.3|30
1732697560000|2024-11-27 08:52:40|206655.6|206605.6|206665.5|206615.5|206667.6|206617.6|206653.1|206603.1|23
1732697570000|2024-11-27 08:52:50|206663.7|206613.7|206637.2|206587.2|206663.7|206613.7|206637.2|206587.2|16
1732697580000|2024-11-27 08:53:00|206640|206590|206636.9|206586.9|206647.3|206597.3|206634.4|206584.4|25
1732697590000|2024-11-27 08:53:10|206637.1|206587.1|206631.2|206581.2|206667|206595|206631.2|206564.5|22
1732697600000|2024-11-27 08:53:20|206634.8|206584.8|206625|206575|206637.1|206587.1|206622.7|206572.7|9
1732697610000|2024-11-27 08:53:30|206621.4|206571.4|206625.1|206575.1|206629.8|206579.8|206618.3|206568.3|13
1732697620000|2024-11-27 08:53:40|206626.8|206576.8|206643.8|206593.8|206643.8|206593.8|206626.8|206576.8|11
1732697630000|2024-11-27 08:53:50|206640.2|206590.2|206637.8|206587.8|206643.1|206593.1|206632.3|206582.3|14
1732697640000|2024-11-27 08:54:00|206636.3|206586.3|206624.6|206574.6|206636.3|206586.3|206613.4|206563.4|25
1732697650000|2024-11-27 08:54:10|206626.9|206576.9|206630.3|206580.3|206639.5|206589.5|206624|206574|26
1732697660000|2024-11-27 08:54:20|206631.8|206581.8|206626.6|206576.6|206640.3|206590.3|206626.6|206576.6|21
1732697670000|2024-11-27 08:54:30|206626.4|206576.4|206616.1|206566.1|206635|206585|206612.3|206562.3|27
1732697680000|2024-11-27 08:54:40|206616.2|206566.2|206622.9|206572.9|206627.1|206577.1|206608.1|206558.1|25
1732697690000|2024-11-27 08:54:50|206622.8|206572.8|206603.1|206553.1|206625.1|206575.1|206592.8|206542.8|22
1732697700000|2024-11-27 08:55:00|206604.2|206554.2|206614.7|206524.7|206617.4|206554.4|206604.2|206519|14
1732697710000|2024-11-27 08:55:10|206614.9|206524.9|206611.8|206521.8|206624.6|206534.6|206602.9|206512.9|18
1732697720000|2024-11-27 08:55:20|206611|206521|206596|206506|206612.1|206522.1|206588.4|206498.4|22
1732697730000|2024-11-27 08:55:30|206600.3|206510.3|206596.4|206506.4|206602.1|206512.1|206594|206504|16
1732697740000|2024-11-27 08:55:40|206604|206514|206598.8|206508.8|206604|206514|206592.2|206502.2|22
1732697750000|2024-11-27 08:55:50|206597.1|206507.1|206605.3|206515.3|206611.2|206521.2|206592.2|206502.2|25
1732697760000|2024-11-27 08:56:00|206603.6|206513.6|206579.2|206529.2|206610|206529.4|206577.6|206498.4|28
1732697770000|2024-11-27 08:56:10|206577.6|206527.6|206584.7|206534.7|206587.7|206537.7|206572.8|206522.8|25
1732697780000|2024-11-27 08:56:20|206584.9|206534.9|206581.5|206531.5|206585.7|206535.7|206576.3|206526.3|15
1732697790000|2024-11-27 08:56:30|206577.3|206527.3|206574.8|206524.8|206588.7|206538.7|206541.3|206491.3|23
1732697800000|2024-11-27 08:56:40|206575.1|206525.1|206585.2|206535.2|206585.2|206535.2|206569.2|206519.2|25
1732697810000|2024-11-27 08:56:50|206580.3|206530.3|206574.6|206524.6|206580.3|206530.3|206570.5|206520.5|15
1732697820000|2024-11-27 08:57:00|206568.8|206518.8|206557.1|206507.1|206568.8|206518.8|206544.5|206494.5|29
1732697830000|2024-11-27 08:57:10|206547.7|206497.7|206554.9|206504.9|206557.1|206507.1|206539.7|206489.7|29
1732697840000|2024-11-27 08:57:20|206561.5|206511.5|206593.7|206543.7|206593.7|206543.7|206553.6|206503.6|29
1732697850000|2024-11-27 08:57:30|206596|206546|206593.1|206543.1|206596.5|206546.5|206587.6|206537.6|22
1732697860000|2024-11-27 08:57:40|206592|206542|206594.3|206544.3|206597|206547|206592|206542|19
1732697870000|2024-11-27 08:57:50|206597.1|206547.1|206598.5|206548.5|206599.4|206549.4|206591.7|206541.7|12
1732697880000|2024-11-27 08:58:00|206593.1|206543.1|206548.8|206498.8|206597.9|206547.9|206548.8|206498.8|17
1732697890000|2024-11-27 08:58:10|206550.4|206500.4|206516.2|206466.2|206550.4|206500.4|206511.8|206461.8|18
1732697900000|2024-11-27 08:58:20|206513|206463|206516.5|206466.5|206521.8|206471.8|206510.9|206460.9|15
1732697910000|2024-11-27 08:58:30|206520|206470|206518.4|206468.4|206521|206471|206512|206462|17
1732697920000|2024-11-27 08:58:40|206522|206472|206515.1|206465.1|206522|206472|206509.8|206459.8|13
1732697930000|2024-11-27 08:58:50|206515|206465|206520.8|206470.8|206520.8|206470.8|206515|206465|12
1732697940000|2024-11-27 08:59:00|206519.6|206469.6|206517.6|206467.6|206520|206470|206511.8|206461.8|18
1732697950000|2024-11-27 08:59:10|206515.4|206465.4|206516|206466|206518.3|206468.3|206510.5|206460.5|7
1732697960000|2024-11-27 08:59:20|206518.5|206468.5|206520|206470|206520.3|206470.3|206512.9|206462.9|16
1732697970000|2024-11-27 08:59:30|206516.1|206466.1|206515.5|206465.5|206519.3|206469.3|206512.8|206462.8|11
1732697980000|2024-11-27 08:59:40|206513.2|206463.2|206515.5|206465.5|206515.5|206465.5|206512.8|206462.8|13
1732697990000|2024-11-27 08:59:50|206513|206463|206508.9|206458.9|206515.5|206465.5|206508.9|206458.9|12
1732698000000|2024-11-27 09:00:00|206509.1|206459.1|206508.4|206458.4|206517.5|206467.5|206507.3|206457.3|12
1732698010000|2024-11-27 09:00:10|206507.3|206457.3|206500.1|206450.1|206507.3|206457.3|206444.7|206394.7|30
1732698020000|2024-11-27 09:00:20|206499.3|206449.3|206502.2|206452.2|206509.5|206459.5|206499|206449|23
1732698030000|2024-11-27 09:00:30|206502.6|206452.6|206561|206471|206570.1|206480.1|206500.3|206450.3|26
1732698040000|2024-11-27 09:00:40|206562.5|206472.5|206548.7|206498.7|206567.9|206505.6|206536.2|206467.8|20
1732698050000|2024-11-27 09:00:50|206552.3|206502.3|206551.2|206501.2|206552.7|206502.7|206544.1|206494.1|15
1732698060000|2024-11-27 09:01:00|206550.7|206500.7|206544|206494|206550.7|206500.7|206535.3|206485.3|19
1732698070000|2024-11-27 09:01:10|206543.3|206493.3|206608.3|206558.3|206613.3|206563.3|206543.3|206493.3|17
1732698080000|2024-11-27 09:01:20|206606.9|206556.9|206693.1|206603.1|206704|206614|206606.9|206556.9|15
1732698090000|2024-11-27 09:01:30|206690.5|206600.5|206691.2|206601.2|206691.6|206601.6|206685.1|206595.1|13
1732698100000|2024-11-27 09:01:40|206691.1|206601.1|206678.7|206588.7|206691.2|206601.2|206678.7|206588.7|23
1732698110000|2024-11-27 09:01:50|206683.8|206593.8|206666.8|206576.8|206683.8|206593.8|206658.5|206568.5|17
1732698120000|2024-11-27 09:02:00|206666.5|206576.5|206699.3|206609.3|206701.8|206611.8|206661.7|206571.7|24
1732698130000|2024-11-27 09:02:10|206699.2|206609.2|206650.7|206600.7|206707.6|206634.5|206640.8|206590.8|27
1732698140000|2024-11-27 09:02:20|206646.3|206596.3|206643.1|206593.1|206646.8|206596.8|206643|206593|6
1732698150000|2024-11-27 09:02:30|206649.2|206599.2|206642.4|206592.4|206649.2|206599.2|206639.6|206589.6|14
1732698160000|2024-11-27 09:02:40|206642.3|206592.3|206653.6|206603.6|206672|206604.5|206642.3|206567.5|14
1732698170000|2024-11-27 09:02:50|206656.2|206606.2|206653|206603|206656.2|206606.2|206647.5|206597.5|5
1732698180000|2024-11-27 09:03:00|206650.4|206600.4|206641.2|206591.2|206652.9|206602.9|206641.2|206591.2|12
1732698190000|2024-11-27 09:03:10|206638.7|206588.7|206606.6|206556.6|206638.7|206588.7|206605.3|206555.3|16
1732698200000|2024-11-27 09:03:20|206610|206560|206606.3|206556.3|206610|206560|206594.8|206544.8|7
1732698210000|2024-11-27 09:03:30|206596.2|206546.2|206601.8|206551.8|206608|206558|206592.2|206542.2|18
1732698220000|2024-11-27 09:03:40|206602|206552|206597.9|206547.9|206602|206552|206590.8|206540.8|18
1732698230000|2024-11-27 09:03:50|206597.6|206547.6|206603|206553|206603.5|206553.5|206588.1|206538.1|22
1732698240000|2024-11-27 09:04:00|206600.5|206550.5|206602.7|206512.7|206613.6|206550.5|206590.7|206512.7|16
1732698250000|2024-11-27 09:04:10|206601.3|206511.3|206601.6|206511.6|206607.7|206517.7|206599.6|206509.6|8
1732698260000|2024-11-27 09:04:20|206600.3|206510.3|206579.8|206489.8|206600.3|206510.3|206578.4|206488.4|14
1732698270000|2024-11-27 09:04:30|206579|206489|206579.4|206489.4|206581.7|206491.7|206576.8|206486.8|7
1732698280000|2024-11-27 09:04:40|206579.5|206489.5|206581.2|206491.2|206581.4|206491.4|206579.5|206489.5|5
1732698290000|2024-11-27 09:04:50|206584.1|206494.1|206580.7|206490.7|206584.1|206494.1|206580.7|206490.7|4
1732698300000|2024-11-27 09:05:00|206576.4|206486.4|206570.7|206480.7|206580.5|206493.1|206543.1|206464|20
1732698310000|2024-11-27 09:05:10|206573.3|206483.3|206571.3|206481.3|206573.3|206483.3|206571.1|206481.1|6
1732698320000|2024-11-27 09:05:20|206568.5|206478.5|206599.5|206509.5|206602.7|206527.4|206558.4|206478.5|19
1732698330000|2024-11-27 09:05:30|206599.7|206509.7|206594.8|206504.8|206601.6|206511.6|206582.1|206492.1|24
1732698340000|2024-11-27 09:05:40|206595.1|206505.1|206597.4|206507.4|206598.1|206508.1|206589.9|206499.9|15
1732698350000|2024-11-27 09:05:50|206599|206509|206599.8|206509.8|206603.1|206513.1|206596.6|206506.6|13
1732698360000|2024-11-27 09:06:00|206600.6|206510.6|206579.6|206489.6|206601|206511|206579.6|206489.6|12
1732698370000|2024-11-27 09:06:10|206581.9|206491.9|206590.7|206500.7|206593.1|206503.1|206581.9|206491.9|7
1732698380000|2024-11-27 09:06:20|206590.5|206500.5|206598|206508|206598.2|206508.2|206590.5|206500.5|10
1732698390000|2024-11-27 09:06:30|206594.7|206504.7|206587.8|206497.8|206598.7|206508.7|206587.8|206497.8|13
1732698400000|2024-11-27 09:06:40|206590.1|206500.1|206595.3|206505.3|206598.4|206508.4|206588.5|206498.5|15
1732698410000|2024-11-27 09:06:50|206592.4|206502.4|206629|206579|206632|206582|206583.2|206493.2|24
1732698420000|2024-11-27 09:07:00|206635.2|206585.2|206657|206567|206662.8|206587.7|206620.1|206546.5|24
1732698430000|2024-11-27 09:07:10|206635.3|206585.3|206630.9|206580.9|206648.2|206598.2|206630.9|206580.9|23
1732698440000|2024-11-27 09:07:20|206631.7|206581.7|206628.9|206578.9|206631.7|206581.7|206625|206575|4
1732698450000|2024-11-27 09:07:30|206637.4|206587.4|206634.5|206584.5|206642.5|206592.5|206624.5|206574.5|24
1732698460000|2024-11-27 09:07:40|206632.8|206582.8|206633.7|206583.7|206641.6|206591.6|206630.9|206580.9|11
1732698470000|2024-11-27 09:07:50|206632.6|206582.6|206698.4|206608.4|206715|206625|206632.6|206570|17
1732698480000|2024-11-27 09:08:00|206702|206612|206707.5|206617.5|206709.2|206619.2|206695.7|206605.7|25
1732698490000|2024-11-27 09:08:10|206707|206617|206703.2|206613.2|206712.8|206642.5|206691.2|206613.2|10
1732698500000|2024-11-27 09:08:20|206702.3|206612.3|206705.7|206615.7|206707.1|206617.1|206702.3|206612.3|14
1732698510000|2024-11-27 09:08:30|206713.9|206623.9|206704.6|206614.6|206713.9|206623.9|206697|206607|12
1732698520000|2024-11-27 09:08:40|206708.9|206618.9|206709.6|206619.6|206714|206649|206699|206615.3|14
1732698530000|2024-11-27 09:08:50|206713|206623|206705.8|206615.8|206713|206644.9|206687.9|206612.1|14
1732698540000|2024-11-27 09:09:00|206706.5|206616.5|206707.1|206617.1|206707.6|206617.6|206705.6|206615.6|9
1732698550000|2024-11-27 09:09:10|206706.7|206616.7|206677.3|206627.3|206706.7|206631.7|206675.5|206602.1|25
1732698560000|2024-11-27 09:09:20|206676.2|206626.2|206645.5|206595.5|206676.2|206626.2|206637.5|206587.5|16
1732698570000|2024-11-27 09:09:30|206639.2|206589.2|206663.2|206573.2|206663.2|206589.2|206639.2|206566.4|16
1732698580000|2024-11-27 09:09:40|206665|206575|206665.4|206575.4|206665.4|206575.4|206655.5|206565.5|12
1732698590000|2024-11-27 09:09:50|206665.7|206575.7|206640.5|206590.5|206667.5|206598.4|206639.9|206572.8|18
1732698600000|2024-11-27 09:10:00|206642.2|206592.2|206647.7|206597.7|206650.3|206600.3|206637.3|206587.3|19
1732698610000|2024-11-27 09:10:10|206646.8|206596.8|206655.2|206565.2|206657.7|206602.9|206637.6|206563.5|21
1732698620000|2024-11-27 09:10:20|206655.1|206565.1|206649.3|206559.3|206655.4|206565.4|206637|206547|28
1732698630000|2024-11-27 09:10:30|206652.9|206562.9|206658.6|206568.6|206660.1|206570.1|206648.2|206558.2|18
1732698640000|2024-11-27 09:10:40|206658.9|206568.9|206652.7|206562.7|206658.9|206568.9|206652.7|206562.7|4
1732698650000|2024-11-27 09:10:50|206650.8|206560.8|206658|206568|206664.4|206574.4|206650.8|206560.8|17
1732698660000|2024-11-27 09:11:00|206657.7|206567.7|206624.5|206534.5|206658.9|206568.9|206622.2|206532.2|20
1732698670000|2024-11-27 09:11:10|206623.9|206533.9|206632.6|206542.6|206634|206544|206622.4|206532.4|18
1732698680000|2024-11-27 09:11:20|206636.3|206546.3|206608.5|206558.5|206636.3|206559.9|206608.3|206538.3|9
1732698690000|2024-11-27 09:11:30|206603.8|206553.8|206602.3|206552.3|206607.9|206557.9|206599.8|206549.8|4
1732698700000|2024-11-27 09:11:40|206602.1|206552.1|206602.8|206552.8|206602.8|206552.8|206595.4|206545.4|9
1732698710000|2024-11-27 09:11:50|206600.2|206550.2|206602|206552|206602.9|206552.9|206594.1|206544.1|11
1732698720000|2024-11-27 09:12:00|206599|206549|206601.3|206511.3|206610.6|206549|206582.9|206507.7|19
1732698730000|2024-11-27 09:12:10|206598.8|206508.8|206576|206486|206602.3|206512.3|206576|206486|13
1732698740000|2024-11-27 09:12:20|206581|206491|206555.3|206505.3|206581.2|206512.8|206555.3|206485.3|11
1732698760000|2024-11-27 09:12:40|206552.7|206502.7|206625.4|206535.4|206625.4|206535.4|206552.7|206502.7|3
1732698770000|2024-11-27 09:12:50|206618.4|206528.4|206621.9|206531.9|206631.3|206541.3|206618.4|206528.4|16
1732698780000|2024-11-27 09:13:00|206620.3|206530.3|206705.5|206655.5|206707.5|206657.5|206620.3|206530.3|15
1732698790000|2024-11-27 09:13:10|206705.8|206655.8|206704.1|206614.1|206705.8|206655.8|206686|206614.1|12
1732698800000|2024-11-27 09:13:20|206705.9|206615.9|206677.1|206587.1|206706.5|206635|206655.9|206565.9|20
1732698810000|2024-11-27 09:13:30|206689.1|206599.1|206658.9|206568.9|206690.3|206600.3|206609.5|206559.5|12
1732698820000|2024-11-27 09:13:40|206654.4|206564.4|206699.5|206649.5|206716.9|206666.9|206650.3|206560.3|20
1732698830000|2024-11-27 09:13:50|206703.9|206653.9|206679.2|206589.2|206703.9|206653.9|206672.8|206582.8|18
1732698840000|2024-11-27 09:14:00|206675.9|206585.9|206629.8|206579.8|206678.3|206608.3|206626.9|206576.9|11
1732698850000|2024-11-27 09:14:10|206635.8|206585.8|206659.5|206569.5|206671.5|206590.3|206635.8|206569.4|6
1732698860000|2024-11-27 09:14:20|206662.2|206572.2|206692.8|206602.8|206701.5|206642.4|206662.2|206572.2|14
1732698870000|2024-11-27 09:14:30|206693|206603|206699.1|206649.1|206714|206664|206686.3|206596.3|21
1732698880000|2024-11-27 09:14:40|206694.4|206644.4|206774|206684|206778.9|206688.9|206692.7|206642.7|16
1732698890000|2024-11-27 09:14:50|206777.3|206687.3|206791.8|206701.8|206813.1|206724.4|206769.5|206687.3|22
1732698900000|2024-11-27 09:15:00|206794.3|206704.3|206786.7|206696.7|206794.5|206704.5|206771.8|206681.8|27
1732698910000|2024-11-27 09:15:10|206786.4|206696.4|206781.7|206691.7|206789.2|206699.2|206780.9|206690.9|19
1732698920000|2024-11-27 09:15:20|206775.7|206685.7|206777.6|206687.6|206779.5|206689.5|206773.2|206683.2|9
1732698930000|2024-11-27 09:15:30|206779.4|206689.4|206767.3|206677.3|206779.4|206689.4|206767.3|206677.3|12
1732698940000|2024-11-27 09:15:40|206768.4|206678.4|206775|206685|206790.4|206700.4|206756.7|206666.7|26
1732698950000|2024-11-27 09:15:50|206777.8|206687.8|206778.3|206688.3|206798.5|206708.5|206776.5|206686.5|24
1732698960000|2024-11-27 09:16:00|206794|206704|206793.7|206703.7|206794|206704|206769.8|206679.8|24
1732698970000|2024-11-27 09:16:10|206791.9|206701.9|206784.6|206694.6|206791.9|206701.9|206777.6|206687.6|13
1732698980000|2024-11-27 09:16:20|206780.3|206690.3|206747.6|206657.6|206780.3|206690.3|206742.6|206652.6|19
1732698990000|2024-11-27 09:16:30|206741.6|206651.6|206735.6|206645.6|206745.2|206655.2|206730.2|206640.2|28
1732699000000|2024-11-27 09:16:40|206735.5|206645.5|206736.7|206646.7|206745.8|206655.8|206731.3|206641.3|25
1732699010000|2024-11-27 09:16:50|206733.4|206643.4|206731.3|206641.3|206738|206648|206729|206639|15
1732699020000|2024-11-27 09:17:00|206703.1|206653.1|206701.4|206611.4|206710.3|206653.1|206701|206611|18
1732699030000|2024-11-27 09:17:10|206704.5|206614.5|206704.2|206614.2|206706.7|206616.7|206701.4|206611.4|6
1732699040000|2024-11-27 09:17:20|206703.8|206613.8|206705.4|206615.4|206706|206616|206699.9|206609.9|7
1732699050000|2024-11-27 09:17:30|206709.4|206619.4|206703.5|206613.5|206709.4|206619.4|206695.8|206605.8|15
1732699060000|2024-11-27 09:17:40|206703.3|206613.3|206825.7|206735.7|206832.4|206742.4|206699.1|206609.1|22
1732699070000|2024-11-27 09:17:50|206836|206746|206828|206738|206846.6|206756.6|206819|206729|28
1732699080000|2024-11-27 09:18:00|206834.6|206744.6|206824.7|206734.7|206834.6|206744.6|206816.9|206726.9|18
1732699090000|2024-11-27 09:18:10|206821.5|206731.5|206821.3|206731.3|206826.7|206736.7|206814.1|206724.1|16
1732699100000|2024-11-27 09:18:20|206827.7|206737.7|206817.1|206727.1|206832.5|206759.9|206799.3|206727.1|17
1732699110000|2024-11-27 09:18:30|206817.4|206727.4|206816|206726|206820.3|206730.3|206812.6|206722.6|13
1732699120000|2024-11-27 09:18:40|206816.5|206726.5|206782.4|206732.4|206816.5|206732.5|206764.4|206714.4|12
1732699130000|2024-11-27 09:18:50|206779.7|206729.7|206862.1|206812.1|206870.3|206820.3|206779.7|206729.7|32
1732699140000|2024-11-27 09:19:00|206861.8|206811.8|206875.4|206825.4|206879.3|206829.3|206861.8|206811.8|20
1732699150000|2024-11-27 09:19:10|206875.2|206825.2|206869.6|206819.6|206875.2|206825.2|206859|206809|16
1732699160000|2024-11-27 09:19:20|206873.8|206823.8|206881.5|206831.5|206891.6|206841.6|206873.8|206823.8|25
1732699170000|2024-11-27 09:19:30|206876.8|206826.8|206887.4|206837.4|206898.5|206848.5|206876.8|206826.8|17
1732699180000|2024-11-27 09:19:40|206887.2|206837.2|206877.5|206827.5|206906.4|206837.2|206877.5|206811|26
1732699190000|2024-11-27 09:19:50|206879.7|206829.7|206882.4|206832.4|206904.2|206835.7|206870.2|206804.3|23
1732699200000|2024-11-27 09:20:00|206879.9|206829.9|206941.8|206891.8|206949.2|206899.2|206857.5|206807.5|25
1732699210000|2024-11-27 09:20:10|206961.7|206871.7|206962.2|206872.2|206970.2|206880.2|206958.9|206868.9|12
1732699220000|2024-11-27 09:20:20|206959.8|206869.8|206904.8|206854.8|206959.8|206884.4|206897.3|206847.3|23
1732699230000|2024-11-27 09:20:30|206908.6|206858.6|206970.3|206880.3|206970.3|206897.2|206900.9|206850.9|17
1732699240000|2024-11-27 09:20:40|206968.9|206878.9|206953.8|206863.8|206968.9|206878.9|206953|206863|18
1732699250000|2024-11-27 09:20:50|206952.9|206862.9|206969.2|206879.2|206969.2|206879.2|206945.4|206855.4|25
1732699260000|2024-11-27 09:21:00|206957.6|206867.6|206958.5|206868.5|206965|206875|206956|206866|15
1732699270000|2024-11-27 09:21:10|206959.7|206869.7|206893.5|206843.5|206959.7|206892.5|206893.5|206843.5|21
1732699280000|2024-11-27 09:21:20|206902.4|206852.4|206888.3|206838.3|206912.5|206862.5|206885.3|206835.3|25
1732699290000|2024-11-27 09:21:30|206887|206837|206882.6|206832.6|206890.1|206840.1|206875.5|206825.5|17
1732699300000|2024-11-27 09:21:40|206877.7|206827.7|206878.6|206828.6|206907.1|206834|206876.2|206809.1|12
1732699310000|2024-11-27 09:21:50|206878.7|206828.7|206880.8|206830.8|206882.1|206832.1|206878.7|206828.7|6
1732699320000|2024-11-27 09:22:00|206875.2|206825.2|206856.5|206806.5|206895.7|206845.7|206851.9|206801.9|18
1732699330000|2024-11-27 09:22:10|206857.6|206807.6|206854.1|206804.1|206857.6|206807.6|206851.2|206801.2|11
1732699340000|2024-11-27 09:22:20|206853.4|206803.4|206858.4|206768.4|206864|206803.4|206837.8|206763.8|20
1732699350000|2024-11-27 09:22:30|206824.6|206774.6|206858|206768|206864.1|206774.6|206824.6|206744.7|16
1732699360000|2024-11-27 09:22:40|206858.3|206768.3|206852.7|206762.7|206865|206775|206848.5|206758.5|13
1732699370000|2024-11-27 09:22:50|206859.7|206769.7|206852.4|206762.4|206862|206772|206852.4|206762.4|8
1732699380000|2024-11-27 09:23:00|206855|206765|206863.5|206773.5|206869.9|206807.9|206839.7|206763.4|20
1732699390000|2024-11-27 09:23:10|206866.3|206776.3|206872.6|206782.6|206878.4|206788.4|206862.7|206772.7|22
1732699400000|2024-11-27 09:23:20|206876.7|206786.7|206909.4|206819.4|206910.9|206820.9|206872.2|206782.2|24
1732699410000|2024-11-27 09:23:30|206908.9|206818.9|206950.8|206860.8|206950.8|206883.7|206897|206807|22
1732699420000|2024-11-27 09:23:40|206946.8|206856.8|206997.2|206907.2|207007.1|206917.1|206946.8|206856.8|24
1732699430000|2024-11-27 09:23:50|206995.4|206905.4|206946.7|206896.7|206997.9|206918.2|206939.9|206889.9|22
1732699440000|2024-11-27 09:24:00|206942.4|206892.4|206995.9|206905.9|207009.4|206937.4|206942.4|206892.4|22
1732699450000|2024-11-27 09:24:10|206995.8|206905.8|206984|206894|206995.8|206905.8|206984|206894|16
1732699460000|2024-11-27 09:24:20|206988|206898|206947|206897|206988|206920.1|206942.6|206879.2|22
1732699470000|2024-11-27 09:24:30|206941.3|206891.3|206938.3|206888.3|206950.5|206900.5|206937.2|206887.2|20
1732699480000|2024-11-27 09:24:40|206940.2|206890.2|206950.6|206900.6|206951.6|206901.6|206938.3|206888.3|10
1732699490000|2024-11-27 09:24:50|206951.6|206901.6|206988.2|206938.2|206997.3|206947.3|206949.8|206899.8|26
1732699500000|2024-11-27 09:25:00|206988.7|206938.7|207040.4|206950.4|207041.2|206967.4|206975.8|206925.8|24
1732699510000|2024-11-27 09:25:10|207040.2|206950.2|207013.8|206963.8|207042.3|206973.8|207012.2|206937.3|16
1732699520000|2024-11-27 09:25:20|207010.8|206960.8|207012.1|206962.1|207014.5|206964.5|207010.8|206960.8|3
1732699530000|2024-11-27 09:25:30|207030.6|206940.6|207011|206961|207042|206961|207008.5|206935.6|20
1732699540000|2024-11-27 09:25:40|207012|206962|207031.9|206941.9|207042.7|206975|207006.1|206938|24
1732699550000|2024-11-27 09:25:50|207030.6|206940.6|207030.9|206940.9|207037.1|206960.8|207002.6|206935.5|15
1732699560000|2024-11-27 09:26:00|206992.4|206942.4|206986.2|206936.2|206999.8|206949.8|206983.7|206933.7|12
1732699570000|2024-11-27 09:26:10|206984.3|206934.3|206982.6|206932.6|206987.7|206937.7|206970.8|206920.8|15
1732699580000|2024-11-27 09:26:20|206982.5|206932.5|206973.5|206923.5|206998.9|206932.5|206965.1|206903.9|11
1732699590000|2024-11-27 09:26:30|206987.5|206937.5|206989.1|206939.1|206991.5|206941.5|206976.4|206926.4|16
1732699600000|2024-11-27 09:26:40|206982.5|206932.5|206986.3|206896.3|206992.1|206932.5|206982.5|206896.1|8
1732699610000|2024-11-27 09:26:50|206990.4|206900.4|206994|206904|206995.8|206933.5|206969.2|206893.8|18
1732699620000|2024-11-27 09:27:00|206986.7|206896.7|206991.4|206901.4|207006.9|206916.9|206965.5|206896.7|15
1732699630000|2024-11-27 09:27:10|206998.3|206908.3|206998.1|206908.1|206998.3|206908.3|206991.2|206901.2|9
1732699640000|2024-11-27 09:27:20|206994|206904|207001|206911|207001|206911|206985.4|206895.4|17
1732699650000|2024-11-27 09:27:30|206997.4|206907.4|206998.4|206908.4|207003.4|206913.4|206990.1|206900.1|6
1732699660000|2024-11-27 09:27:40|206995.1|206905.1|206983.5|206893.5|206995.4|206905.4|206981.1|206891.1|5
1732699670000|2024-11-27 09:27:50|206986.7|206896.7|206964.5|206914.5|206995.2|206916.9|206964.5|206892.9|14
1732699680000|2024-11-27 09:28:00|206975|206885|206992.7|206902.7|206992.7|206921.7|206970|206882.4|9
1732699700000|2024-11-27 09:28:20|206993.1|206903.1|206990.4|206900.4|206993.1|206903.1|206982|206892|7
1732699710000|2024-11-27 09:28:30|206987.4|206897.4|207001.9|206911.9|207006.2|206916.2|206987.4|206897.4|7
1732699720000|2024-11-27 09:28:40|206986.6|206896.6|206985.1|206895.1|206991.5|206901.5|206985.1|206895.1|11
1732699730000|2024-11-27 09:28:50|206983.2|206893.2|206989.7|206899.7|206990|206900|206982.4|206892.4|16
1732699740000|2024-11-27 09:29:00|206985.2|206895.2|207027.7|206937.7|207031.6|206941.6|206985.2|206895.2|18
1732699750000|2024-11-27 09:29:10|207023.1|206933.1|207027.8|206937.8|207028.1|206938.1|207022.4|206932.4|10
1732699760000|2024-11-27 09:29:20|207030|206940|207029.3|206939.3|207031.7|206941.7|207021.9|206931.9|10
1732699770000|2024-11-27 09:29:30|207023.8|206933.8|207042.1|206952.1|207053.9|206963.9|207016.7|206926.7|17
1732699780000|2024-11-27 09:29:40|207046.2|206956.2|207029.5|206979.5|207049.4|206999.4|207026.4|206956.2|14
1732699790000|2024-11-27 09:29:50|207026.3|206976.3|207050.4|206960.4|207050.4|206976.3|207026.3|206951.1|8
1732699800000|2024-11-27 09:30:00|207046.2|206956.2|207067.4|207017.4|207087.4|207022.9|207046.2|206956.2|17
1732699810000|2024-11-27 09:30:10|207061.5|207011.5|207059.7|207009.7|207065.1|207015.1|207058.3|207008.3|13
1732699820000|2024-11-27 09:30:20|207058|207008|207115.6|207025.6|207119.6|207051.2|207056.4|207006.4|11
1732699830000|2024-11-27 09:30:30|207103.9|207013.9|207070.8|207020.8|207103.9|207025.4|207062.3|206989.3|12
1732699840000|2024-11-27 09:30:40|207077.6|207027.6|207089.4|207039.4|207099.2|207049.2|207077.6|207027.6|15
1732699850000|2024-11-27 09:30:50|207088.7|207038.7|207064.8|207014.8|207093.5|207043.5|207051.1|207001.1|18
1732699860000|2024-11-27 09:31:00|207066.9|207016.9|207058.1|207008.1|207087.9|207019.2|207052.3|206981.9|23
1732699870000|2024-11-27 09:31:10|207066.7|207016.7|207065.4|207015.4|207068.5|207018.5|207055.2|207005.2|18
1732699880000|2024-11-27 09:31:20|207065.9|207015.9|207060.4|207010.4|207070.6|207020.6|207049.6|206999.6|26
1732699890000|2024-11-27 09:31:30|207056.9|207006.9|207062.8|207012.8|207063.5|207013.5|207056.9|207006.9|4
1732699900000|2024-11-27 09:31:40|207053.5|207003.5|207118|207068|207123.7|207073.7|207053.5|207003.5|25
1732699910000|2024-11-27 09:31:50|207122|207072|207119.1|207069.1|207126|207076|207114.1|207064.1|9
1732699920000|2024-11-27 09:32:00|207115.8|207065.8|207123.7|207073.7|207135.7|207085.7|207115.8|207065.8|19
1732699930000|2024-11-27 09:32:10|207126.1|207076.1|207132.7|207082.7|207137.4|207087.4|207123.3|207073.3|18
1732699940000|2024-11-27 09:32:20|207130|207080|207124.1|207074.1|207135.3|207085.3|207121.2|207071.2|17
1732699950000|2024-11-27 09:32:30|207117.2|207067.2|207128.5|207078.5|207129.2|207079.2|207117.2|207067.2|17
1732699960000|2024-11-27 09:32:40|207128|207078|207094|207004|207128|207078|207081.4|207003.7|18
1732699970000|2024-11-27 09:32:50|207094.7|207004.7|207083.6|206993.6|207095.6|207021.7|207071.7|206991|21
1732699980000|2024-11-27 09:33:00|207087.3|206997.3|207047.7|206957.7|207087.3|207013.5|207028.2|206957.2|19
1732699990000|2024-11-27 09:33:10|207050.1|206960.1|207021.1|206971.1|207056.4|206979.2|207020|206960.1|14
1732700000000|2024-11-27 09:33:20|207021.3|206971.3|207021|206971|207030.8|206980.8|207018.8|206968.8|16
1732700010000|2024-11-27 09:33:30|207021.1|206971.1|207028.5|206978.5|207033.1|206983.1|207021|206971|10
1732700020000|2024-11-27 09:33:40|207027.8|206977.8|207014.2|206964.2|207031.1|206981.1|207007.9|206957.9|23
1732700030000|2024-11-27 09:33:50|207014.5|206964.5|207010.6|206960.6|207019.7|206969.7|207007.9|206957.9|16
1732700040000|2024-11-27 09:34:00|207002.8|206952.8|206972.4|206922.4|207004.6|206954.6|206964.2|206914.2|24
1732700050000|2024-11-27 09:34:10|206973.1|206923.1|207021.1|206971.1|207028.7|206978.7|206972.5|206922.5|19
1732700060000|2024-11-27 09:34:20|207020.9|206970.9|207009.9|206959.9|207020.9|206970.9|206992.9|206942.9|17
1732700070000|2024-11-27 09:34:30|207009.7|206959.7|206996.1|206946.1|207009.7|206959.7|206991.5|206941.5|12
1732700080000|2024-11-27 09:34:40|206995.9|206945.9|207064.2|206974.2|207071.7|206989.3|206993.2|206943.2|12
1732700090000|2024-11-27 09:34:50|207065.8|206975.8|207064.2|206974.2|207079.3|206989.3|207064.2|206974.2|15
1732700100000|2024-11-27 09:35:00|207064.4|206974.4|207065.7|206975.7|207076.5|206986.5|207063.8|206973.8|16
1732700110000|2024-11-27 09:35:10|207069.7|206979.7|207070.9|206980.9|207071.1|206981.1|207066.9|206976.9|9
1732700120000|2024-11-27 09:35:20|207067.3|206977.3|207078.4|207028.4|207098.6|207038.5|207067.3|206977.3|18
1732700130000|2024-11-27 09:35:30|207094.6|207004.6|207100.2|207010.2|207103.4|207013.4|207092.1|207002.1|23
1732700140000|2024-11-27 09:35:40|207099.2|207009.2|207096.9|207006.9|207099.2|207009.2|207092.9|207002.9|11
1732700150000|2024-11-27 09:35:50|207092.5|207002.5|207068.6|206978.6|207099.2|207030.5|207052.7|206975.9|20
1732700160000|2024-11-27 09:36:00|207068.7|206978.7|207075|206985|207075.4|206985.4|207068.7|206978.7|4
1732700170000|2024-11-27 09:36:10|207075.4|206985.4|207073.4|206983.4|207083.3|206993.3|207072.4|206982.4|16
1732700180000|2024-11-27 09:36:20|207073.2|206983.2|207066.2|206976.2|207074.7|206984.7|207065.1|206975.1|13
1732700190000|2024-11-27 09:36:30|207070.3|206980.3|207067.4|206977.4|207078.9|206988.9|207066.3|206976.3|9
1732700200000|2024-11-27 09:36:40|207078.2|206988.2|207136.5|207046.5|207136.5|207046.5|207067.4|206977.4|25
1732700210000|2024-11-27 09:36:50|207133.2|207043.2|207080.1|207030.1|207134.1|207044.1|207073.9|207007.2|22
1732700220000|2024-11-27 09:37:00|207070.9|207020.9|207077|207027|207089.1|207039.1|207070|207020|28
1732700230000|2024-11-27 09:37:10|207077.3|207027.3|207055.8|207005.8|207079.6|207029.6|207043.4|206993.4|22
1732700240000|2024-11-27 09:37:20|207054|207004|207062.2|207012.2|207083.8|207033.8|207041.5|206991.5|35
1732700250000|2024-11-27 09:37:30|207061.9|207011.9|207061.8|207011.8|207063|207013|207061.8|207011.8|19
1732700260000|2024-11-27 09:37:40|207059.4|207009.4|207052.6|207002.6|207066.3|207016.3|207051.9|207001.9|26
1732700270000|2024-11-27 09:37:50|207056.3|207006.3|207065.9|207015.9|207073.4|207023.4|207046.2|206996.2|30
1732700280000|2024-11-27 09:38:00|207065.2|207015.2|207056.2|207006.2|207065.2|207015.2|207046.7|206996.7|20
1732700290000|2024-11-27 09:38:10|207060.3|207010.3|207059.7|207009.7|207060.8|207010.8|207046.6|206996.6|20
1732700300000|2024-11-27 09:38:20|207056.8|207006.8|207060.2|207010.2|207077.7|207027.7|207036.2|206986.2|19
1732700310000|2024-11-27 09:38:30|207063|207013|207128.3|207078.3|207128.3|207078.3|207053.7|207003.7|10
1732700320000|2024-11-27 09:38:40|207129.2|207079.2|207139.9|207089.9|207151.1|207090.3|207113.3|207057.7|23
1732700330000|2024-11-27 09:38:50|207140.8|207090.8|207137.1|207087.1|207146.6|207096.6|207128.3|207078.3|29
1732700340000|2024-11-27 09:39:00|207137.4|207087.4|207144.1|207094.1|207147.4|207097.4|207132.9|207082.9|18
1732700350000|2024-11-27 09:39:10|207149.1|207099.1|207121.3|207071.3|207149.1|207099.1|207120.6|207070.6|25
1732700360000|2024-11-27 09:39:20|207120.8|207070.8|207110.2|207060.2|207124.3|207074.3|207103.3|207053.3|13
1732700370000|2024-11-27 09:39:30|207112.9|207062.9|207127.6|207077.6|207145.6|207095.6|207112.9|207062.9|19
1732700380000|2024-11-27 09:39:40|207124.8|207074.8|207128.3|207078.3|207131.5|207081.5|207124.8|207074.8|12
1732700390000|2024-11-27 09:39:50|207131.6|207081.6|207122.8|207072.8|207132|207082|207120.1|207070.1|14
1732700400000|2024-11-27 09:40:00|207124.2|207074.2|207156.1|207106.1|207186|207136|207124.2|207074.2|12
1732700410000|2024-11-27 09:40:10|207157.2|207107.2|207180.2|207090.2|207180.2|207107.3|207152.8|207078.5|20
1732700420000|2024-11-27 09:40:20|207157.5|207107.5|207155.9|207105.9|207168.5|207118.5|207155.9|207105.9|13
1732700430000|2024-11-27 09:40:30|207159.5|207109.5|207167.3|207117.3|207181.2|207119|207159.5|207091.2|22
1732700440000|2024-11-27 09:40:40|207166.8|207116.8|207181.5|207091.5|207186|207117.4|207163.4|207090|18
1732700450000|2024-11-27 09:40:50|207176|207086|207156.4|207106.4|207179.5|207115.9|207153.1|207084.1|13
1732700460000|2024-11-27 09:41:00|207170|207120|207199.7|207149.7|207213.8|207163.8|207164.7|207114.7|21
1732700470000|2024-11-27 09:41:10|207199.9|207149.9|207202.4|207152.4|207202.4|207152.4|207197.2|207147.2|8
1732700480000|2024-11-27 09:41:20|207200.5|207150.5|207201.8|207151.8|207208.4|207158.4|207198.5|207148.5|11
1732700490000|2024-11-27 09:41:30|207200.5|207150.5|207200.5|207150.5|207201.3|207151.3|207197.7|207147.7|8
1732700500000|2024-11-27 09:41:40|207199.4|207149.4|207198.2|207148.2|207203.9|207153.9|207191|207141|14
1732700510000|2024-11-27 09:41:50|207197.3|207147.3|207193.3|207143.3|207198.7|207148.7|207193.3|207143.3|10
1732700520000|2024-11-27 09:42:00|207196.8|207146.8|207199.8|207149.8|207200.6|207149.8|207188.6|207100.6|23
1732700530000|2024-11-27 09:42:10|207195.6|207145.6|207188.9|207138.9|207196.8|207146.8|207186.8|207136.8|19
1732700540000|2024-11-27 09:42:20|207188.8|207138.8|207188.1|207138.1|207188.8|207138.8|207188.1|207138.1|5
1732700550000|2024-11-27 09:42:30|207187.9|207137.9|207189.8|207139.8|207195.6|207145.6|207187.9|207137.9|13
1732700560000|2024-11-27 09:42:40|207189.6|207139.6|207195.1|207145.1|207195.2|207145.2|207189.6|207139.6|9
1732700570000|2024-11-27 09:42:50|207194.4|207144.4|207192.4|207142.4|207200.3|207150.3|207192|207142|8
1732700580000|2024-11-27 09:43:00|207194.2|207144.2|207194.6|207144.6|207199.8|207149.8|207193|207143|19
1732700590000|2024-11-27 09:43:10|207193.9|207143.9|207196|207146|207201.7|207151.7|207193.4|207143.4|9
1732700600000|2024-11-27 09:43:20|207196.5|207146.5|207192|207142|207197.3|207147.3|207188.5|207138.5|19
1732700610000|2024-11-27 09:43:30|207192.2|207142.2|207194.7|207144.7|207196.3|207146.3|207191.5|207141.5|20
1732700620000|2024-11-27 09:43:40|207192.2|207142.2|207195.5|207145.5|207195.5|207145.5|207191.6|207141.6|6
1732700630000|2024-11-27 09:43:50|207192.8|207142.8|207193|207143|207193|207143|207187.7|207137.7|17
1732700640000|2024-11-27 09:44:00|207190.6|207140.6|207189.2|207139.2|207190.9|207140.9|207189.2|207139.2|13
1732700650000|2024-11-27 09:44:10|207189.3|207139.3|207191.1|207141.1|207198.4|207148.4|207185.8|207135.8|23
1732700660000|2024-11-27 09:44:20|207190.9|207140.9|207169.8|207119.8|207190.9|207140.9|207169.8|207119.8|20
1732700670000|2024-11-27 09:44:30|207169.1|207119.1|207157.4|207107.4|207169.1|207119.1|207157.4|207107.4|15
1732700680000|2024-11-27 09:44:40|207158.1|207108.1|207166.6|207116.6|207171.8|207121.8|207157.5|207107.5|5
1732700690000|2024-11-27 09:44:50|207167.1|207117.1|207142.6|207092.6|207167.1|207117.1|207141.9|207091.9|21
1732700700000|2024-11-27 09:45:00|207143.7|207093.7|207127.6|207077.6|207151.9|207101.9|207117|207067|25
1732700710000|2024-11-27 09:45:10|207124.8|207074.8|207127.9|207077.9|207128.5|207078.5|207119.7|207069.7|23
1732700720000|2024-11-27 09:45:20|207127.7|207077.7|207128|207078|207133.6|207083.6|207125.8|207075.8|12
1732700730000|2024-11-27 09:45:30|207126.1|207076.1|207128.6|207078.6|207129.9|207079.9|207122.7|207072.7|18
1732700740000|2024-11-27 09:45:40|207128.7|207078.7|207130.8|207080.8|207140.8|207090.8|207127.8|207077.8|14
1732700750000|2024-11-27 09:45:50|207132|207082|207130.9|207080.9|207137.6|207087.6|207129.7|207079.7|22
1732700760000|2024-11-27 09:46:00|207130.8|207080.8|207130.6|207080.6|207131.6|207081.6|207128.4|207078.4|11
1732700770000|2024-11-27 09:46:10|207130.4|207080.4|207132|207082|207138.9|207088.9|207125|207075|10
1732700780000|2024-11-27 09:46:20|207126.2|207076.2|207109.2|207059.2|207126.2|207076.2|207109.2|207059.2|12
1732700790000|2024-11-27 09:46:30|207113.3|207063.3|207112.9|207062.9|207115.8|207065.8|207112|207062|16
1732700800000|2024-11-27 09:46:40|207113.5|207063.5|207112.4|207062.4|207113.5|207063.5|207105.9|207055.9|18
1732700810000|2024-11-27 09:46:50|207112.3|207062.3|207107.8|207057.8|207112.3|207062.3|207106.6|207056.6|7
1732700820000|2024-11-27 09:47:00|207104.1|207054.1|207121|207071|207129|207079|207094.8|207044.8|22
1732700830000|2024-11-27 09:47:10|207120.7|207070.7|207115.3|207065.3|207127.7|207077.7|207114.7|207064.7|30
1732700840000|2024-11-27 09:47:20|207115.8|207065.8|207122.4|207072.4|207122.4|207072.4|207115.8|207065.8|19
1732700850000|2024-11-27 09:47:30|207121.8|207071.8|207113.1|207063.1|207124|207074|207105.6|207055.6|23
1732700860000|2024-11-27 09:47:40|207112.9|207062.9|207115.2|207065.2|207119|207069|207107.2|207057.2|22
1732700870000|2024-11-27 09:47:50|207117.3|207067.3|207141.8|207051.8|207146.2|207073.1|207114.8|207046.2|22
1732700880000|2024-11-27 09:48:00|207142.3|207052.3|207168.5|207118.5|207177.9|207127.9|207118.7|207052.3|20
1732700890000|2024-11-27 09:48:10|207167|207117|207182.6|207092.6|207192.6|207122.7|207164.1|207092.6|21
1732700900000|2024-11-27 09:48:20|207191|207101|207186.8|207096.8|207191|207101|207182.8|207092.8|7
1732700910000|2024-11-27 09:48:30|207184|207094|207180|207090|207185.3|207095.3|207180|207090|7
1732700920000|2024-11-27 09:48:40|207186.4|207096.4|207186.3|207096.3|207191.7|207101.7|207183.1|207093.1|11
1732700930000|2024-11-27 09:48:50|207190.4|207100.4|207184.4|207094.4|207190.4|207100.4|207177.7|207087.7|11
1732700940000|2024-11-27 09:49:00|207190.1|207100.1|207191.9|207101.9|207194.4|207104.4|207180.6|207090.6|16
1732700950000|2024-11-27 09:49:10|207186.9|207096.9|207289.5|207199.5|207289.5|207199.5|207185.1|207095.1|18
1732700960000|2024-11-27 09:49:20|207298.8|207208.8|207334.6|207244.6|207338.3|207248.3|207298.8|207208.8|18
1732700970000|2024-11-27 09:49:30|207338.7|207248.7|207325|207235|207338.7|207248.7|207316.4|207226.4|16
1732700980000|2024-11-27 09:49:40|207324.2|207234.2|207322.8|207232.8|207324.2|207234.2|207319.5|207229.5|15
1732700990000|2024-11-27 09:49:50|207322.5|207232.5|207320.5|207230.5|207325.9|207235.9|207320.3|207230.3|17
1732701000000|2024-11-27 09:50:00|207320|207230|207318.8|207228.8|207323.7|207233.7|207313.1|207223.1|13
1732701010000|2024-11-27 09:50:10|207320.2|207230.2|207302.3|207212.3|207323.9|207233.9|207302.3|207212.3|10
1732701020000|2024-11-27 09:50:20|207305.3|207215.3|207329.5|207239.5|207331.7|207241.7|207303.3|207213.3|16
1732701030000|2024-11-27 09:50:30|207326|207236|207319.5|207229.5|207326|207236|207319.5|207229.5|24
1732701040000|2024-11-27 09:50:40|207315.9|207225.9|207311.5|207221.5|207316.2|207226.2|207307.5|207217.5|22
1732701050000|2024-11-27 09:50:50|207311.8|207221.8|207312.2|207222.2|207314.9|207229.8|207275.7|207218.7|19
1732701060000|2024-11-27 09:51:00|207311.9|207221.9|207313.9|207223.9|207316.2|207226.2|207310.5|207220.5|21
1732701070000|2024-11-27 09:51:10|207313.2|207223.2|207318.5|207228.5|207322.5|207232.5|207310.2|207220.2|24
1732701080000|2024-11-27 09:51:20|207319.2|207229.2|207324.9|207234.9|207329.5|207239.5|207314.4|207224.4|31
1732701090000|2024-11-27 09:51:30|207325.2|207235.2|207315.5|207225.5|207331|207241|207315.5|207225.5|26
1732701100000|2024-11-27 09:51:40|207317.9|207227.9|207326.8|207236.8|207330.8|207240.8|207317.9|207227.9|26
1732701110000|2024-11-27 09:51:50|207327.3|207237.3|207328.7|207238.7|207329.3|207239.3|207327|207237|18
1732701120000|2024-11-27 09:52:00|207324.7|207234.7|207375.9|207285.9|207377.2|207287.2|207320|207230|18
1732701130000|2024-11-27 09:52:10|207375.5|207285.5|207372|207282|207378.2|207288.2|207371.7|207281.7|21
1732701140000|2024-11-27 09:52:20|207380.5|207290.5|207392.5|207302.5|207400.7|207310.7|207378|207288|20
1732701150000|2024-11-27 09:52:30|207394.5|207304.5|207387.5|207297.5|207395.3|207305.3|207377.2|207287.2|22
1732701160000|2024-11-27 09:52:40|207387.3|207297.3|207383|207293|207396.2|207306.2|207375|207285|20
1732701170000|2024-11-27 09:52:50|207400.5|207310.5|207379.3|207289.3|207400.5|207310.5|207372|207282|23
1732701180000|2024-11-27 09:53:00|207378.9|207288.9|207383|207293|207385|207295|207367.5|207277.5|16
1732701190000|2024-11-27 09:53:10|207383.2|207293.2|207384|207294|207386|207296|207382.9|207292.9|18
1732701200000|2024-11-27 09:53:20|207385|207295|207391.3|207301.3|207396.5|207306.5|207385|207295|22
1732701210000|2024-11-27 09:53:30|207390.2|207300.2|207393.8|207303.8|207397.7|207307.7|207384.7|207294.7|21
1732701220000|2024-11-27 09:53:40|207394.5|207304.5|207392.5|207302.5|207395.4|207305.4|207386.2|207296.2|16
1732701230000|2024-11-27 09:53:50|207392.4|207302.4|207391|207301|207394.5|207304.5|207387.3|207297.3|8
1732701240000|2024-11-27 09:54:00|207387.8|207297.8|207376.3|207286.3|207387.8|207297.8|207369.8|207279.8|13
1732701250000|2024-11-27 09:54:10|207378.2|207288.2|207387.3|207297.3|207390.4|207300.4|207364.6|207274.6|17
1732701260000|2024-11-27 09:54:20|207387.9|207297.9|207385.3|207295.3|207387.9|207297.9|207380.8|207290.8|25
1732701270000|2024-11-27 09:54:30|207384.1|207294.1|207351.4|207261.4|207388.9|207298.9|207342.9|207261.1|22
1732701280000|2024-11-27 09:54:40|207347.3|207257.3|207346.9|207256.9|207352.4|207262.4|207345.6|207255.6|16
1732701290000|2024-11-27 09:54:50|207346.6|207256.6|207348|207258|207348.4|207258.4|207346.6|207256.6|6
1732701300000|2024-11-27 09:55:00|207344.3|207254.3|207340.9|207250.9|207347.3|207257.3|207340.9|207250.9|13
1732701310000|2024-11-27 09:55:10|207343.7|207253.7|207338.8|207248.8|207360.5|207270.5|207335.9|207245.9|15
1732701320000|2024-11-27 09:55:20|207341|207251|207341.9|207251.9|207347.4|207257.4|207341|207251|10
1732701330000|2024-11-27 09:55:30|207341.8|207251.8|207341.9|207251.9|207347.1|207257.1|207338.3|207248.3|15
1732701340000|2024-11-27 09:55:40|207342.6|207252.6|207326.5|207236.5|207344.4|207254.4|207322.4|207232.4|19
1732701350000|2024-11-27 09:55:50|207328.9|207238.9|207328.7|207238.7|207334|207244|207323.5|207233.5|23
1732701360000|2024-11-27 09:56:00|207328.9|207238.9|207328.1|207238.1|207328.9|207238.9|207325.3|207235.3|16
1732701370000|2024-11-27 09:56:10|207327|207237|207322.4|207232.4|207327|207237|207321|207231|10
1732701380000|2024-11-27 09:56:20|207324.5|207234.5|207358|207268|207358.8|207268.8|207324.5|207234.5|21
1732701390000|2024-11-27 09:56:30|207360.5|207270.5|207364.8|207274.8|207371.7|207281.7|207360.4|207270.4|9
1732701400000|2024-11-27 09:56:40|207365.5|207275.5|207367.4|207277.4|207367.8|207277.8|207365.5|207275.5|4
1732701410000|2024-11-27 09:56:50|207367.1|207277.1|207365.9|207275.9|207368.7|207278.7|207365.6|207275.6|11
1732701420000|2024-11-27 09:57:00|207365.5|207275.5|207367.7|207277.7|207373.7|207283.7|207365.5|207275.5|18
1732701430000|2024-11-27 09:57:10|207366.6|207276.6|207364.2|207274.2|207367.3|207277.3|207363.8|207273.8|11
1732701440000|2024-11-27 09:57:20|207363.8|207273.8|207364.5|207274.5|207364.5|207274.5|207362.3|207272.3|9
1732701450000|2024-11-27 09:57:30|207365.2|207275.2|207366.2|207276.2|207372.1|207282.1|207363.2|207273.2|13
1732701460000|2024-11-27 09:57:40|207367.9|207277.9|207370.2|207280.2|207376.4|207286.4|207367.9|207277.9|12
1732701470000|2024-11-27 09:57:50|207369.5|207279.5|207370.5|207280.5|207371.2|207281.2|207365.4|207275.4|8
1732701480000|2024-11-27 09:58:00|207371.2|207281.2|207390.8|207300.8|207397.3|207325.3|207370.3|207280.3|17
1732701490000|2024-11-27 09:58:10|207390.5|207300.5|207384.3|207334.3|207394.2|207339.5|207380.2|207300.5|20
1732701500000|2024-11-27 09:58:20|207388.7|207338.7|207380.7|207290.7|207388.7|207338.7|207377.9|207287.9|16
1732701510000|2024-11-27 09:58:30|207380.4|207290.4|207339.7|207249.7|207380.4|207290.4|207334.5|207244.5|29
1732701520000|2024-11-27 09:58:40|207339.4|207249.4|207337.5|207247.5|207342.8|207252.8|207332.1|207242.1|24
1732701530000|2024-11-27 09:58:50|207338.4|207248.4|207348|207258|207349.5|207259.5|207334.5|207244.5|24
1732701540000|2024-11-27 09:59:00|207349|207259|207363.6|207273.6|207365.4|207275.4|207347.4|207257.4|17
1732701550000|2024-11-27 09:59:10|207362.2|207272.2|207347.2|207257.2|207362.2|207272.2|207347.2|207257.2|9
1732701560000|2024-11-27 09:59:20|207348.7|207258.7|207344.7|207254.7|207352.4|207262.4|207344.7|207254.7|12
1732701570000|2024-11-27 09:59:30|207345.6|207255.6|207350.4|207260.4|207355.3|207265.3|207345.6|207255.6|16
1732701580000|2024-11-27 09:59:40|207349.7|207259.7|207349|207259|207351.5|207261.5|207349|207259|10
1732701590000|2024-11-27 09:59:50|207347.4|207257.4|207335|207245|207347.4|207266.8|207316.8|207245|11
1732701600000|2024-11-27 10:00:00|207335.9|207245.9|207346.8|207256.8|207349.1|207259.1|207335.9|207245.9|24
1732701610000|2024-11-27 10:00:10|207344.8|207254.8|207349.7|207259.7|207349.7|207259.7|207340.7|207250.7|27
1732701620000|2024-11-27 10:00:20|207350.4|207260.4|207334.8|207244.8|207350.4|207260.4|207333.8|207243.8|18
1732701630000|2024-11-27 10:00:30|207335.5|207245.5|207379.6|207289.6|207379.6|207302|207334.8|207244.8|19
1732701640000|2024-11-27 10:00:40|207378.2|207288.2|207364.5|207274.5|207379|207289|207364.5|207274.5|9
1732701650000|2024-11-27 10:00:50|207359.8|207269.8|207270.5|207180.5|207363.4|207273.4|207256.8|207180.5|20
1732701660000|2024-11-27 10:01:00|207263|207173|207260.7|207170.7|207268.9|207178.9|207260.7|207170.7|7
1732701670000|2024-11-27 10:01:10|207270.2|207180.2|207232.2|207142.2|207270.2|207180.2|207232.2|207142.2|13
1732701680000|2024-11-27 10:01:20|207236.8|207146.8|207237.2|207147.2|207240.3|207150.3|207229.2|207139.2|12
1732701690000|2024-11-27 10:01:30|207230.6|207140.6|207157.5|207107.5|207247.2|207157.2|207157.5|207107.5|20
1732701700000|2024-11-27 10:01:40|207159.3|207109.3|207162|207072|207165.8|207111.4|207154.6|207072|8
1732701710000|2024-11-27 10:01:50|207164.1|207074.1|207163.8|207073.8|207165.8|207075.8|207161.3|207071.3|15
1732701720000|2024-11-27 10:02:00|207163.4|207073.4|207200.8|207110.8|207204.9|207114.9|207163.4|207073.4|24
1732701730000|2024-11-27 10:02:10|207200|207110|207192.7|207102.7|207200.1|207110.1|207181.3|207091.3|19
1732701740000|2024-11-27 10:02:20|207182.4|207092.4|207157.4|207067.4|207182.4|207092.4|207153.5|207063.5|6
1732701750000|2024-11-27 10:02:30|207150.8|207060.8|207152.3|207062.3|207154.6|207064.6|207147.7|207057.7|7
1732701760000|2024-11-27 10:02:40|207152.6|207062.6|207149.4|207059.4|207152.6|207062.6|207145.9|207055.9|13
1732701770000|2024-11-27 10:02:50|207152.1|207062.1|207141.4|207051.4|207157|207067|207141.4|207051.4|11
1732701780000|2024-11-27 10:03:00|207145.6|207055.6|207149.6|207059.6|207151.6|207061.6|207145.6|207055.6|9
1732701790000|2024-11-27 10:03:10|207148.4|207058.4|207149.6|207059.6|207149.6|207059.6|207146.2|207056.2|3
1732701800000|2024-11-27 10:03:20|207150.2|207060.2|207155.6|207065.6|207164.1|207074.1|207145.1|207055.1|14
1732701810000|2024-11-27 10:03:30|207151.7|207061.7|207130.8|207040.8|207151.7|207061.7|207128.4|207038.4|15
1732701820000|2024-11-27 10:03:40|207131.7|207041.7|207063|206973|207131.7|207041.7|207056.9|206971.4|17
1732701830000|2024-11-27 10:03:50|207062.7|206972.7|207052.2|206962.2|207127.7|207037.7|207052.2|206962.2|24
1732701840000|2024-11-27 10:04:00|207042|206952|206993.8|206903.8|207042|206952|206981.6|206891.6|16
1732701850000|2024-11-27 10:04:10|206992.1|206902.1|207045.9|206955.9|207045.9|206955.9|206982.8|206892.8|17
1732701860000|2024-11-27 10:04:20|207044.5|206954.5|207074.6|206984.6|207079.3|206989.3|207027|206937|25
1732701870000|2024-11-27 10:04:30|207078.2|206988.2|207074.9|206984.9|207085.5|206995.5|207072.7|206982.7|11
1732701880000|2024-11-27 10:04:40|207088.2|206998.2|207083.3|206993.3|207088.2|206998.2|207061.5|206971.5|15
1732701890000|2024-11-27 10:04:50|207081.7|206991.7|207024.1|206934.1|207095.4|207005.4|207017.4|206927.4|14
1732701900000|2024-11-27 10:05:00|207025.9|206935.9|207041.2|206951.2|207041.8|206951.8|207025.3|206935.3|16
1732701910000|2024-11-27 10:05:10|207035.8|206945.8|207027.7|206937.7|207039.1|206949.1|207026.7|206936.7|21
1732701920000|2024-11-27 10:05:20|207027.8|206937.8|207031.8|206941.8|207035.6|206945.6|207026.8|206936.8|10
1732701930000|2024-11-27 10:05:30|207031.5|206941.5|207037.5|206947.5|207037.5|206947.5|207031.5|206941.5|3
1732701940000|2024-11-27 10:05:40|207037.7|206947.7|207044.3|206954.3|207044.3|206954.3|207029.8|206939.8|11
1732701950000|2024-11-27 10:05:50|207042.3|206952.3|207032.9|206942.9|207042.3|206952.3|207032.4|206942.4|11
1732701960000|2024-11-27 10:06:00|207031.4|206941.4|207025.8|206935.8|207039.3|206949.3|207024|206934|11
1732701970000|2024-11-27 10:06:10|207015.7|206925.7|207019.1|206929.1|207020.7|206930.7|207013|206923|18
1732701980000|2024-11-27 10:06:20|207016.9|206926.9|207023.7|206933.7|207037.3|206947.3|207016.9|206926.9|14
1732701990000|2024-11-27 10:06:30|207020.9|206930.9|207032.1|206942.1|207034.8|206961.2|207011.2|206926.3|13
1732702000000|2024-11-27 10:06:40|207026.5|206936.5|207037|206947|207038.5|206948.5|207025.7|206935.7|13
1732702010000|2024-11-27 10:06:50|207035|206945|207031.2|206941.2|207035|206945|207024|206934|6
1732702020000|2024-11-27 10:07:00|207026.1|206936.1|207020.5|206930.5|207026.1|206936.1|207015.8|206925.8|17
1732702030000|2024-11-27 10:07:10|207020.3|206930.3|207026.6|206936.6|207031.5|206941.5|207017.9|206927.9|18
1732702040000|2024-11-27 10:07:20|207022.2|206932.2|207033.5|206943.5|207033.7|206943.7|207022.2|206932.2|21
1732702050000|2024-11-27 10:07:30|207032.6|206942.6|206990.4|206900.4|207032.6|206942.6|206990.4|206900.4|16
1732702060000|2024-11-27 10:07:40|206993|206903|206987|206897|206993|206903|206984.2|206894.2|15
1732702070000|2024-11-27 10:07:50|206985.8|206895.8|206911.5|206821.5|206987|206897|206911.2|206821.2|12
1732702080000|2024-11-27 10:08:00|206912.6|206822.6|206928.7|206838.7|206932.2|206842.2|206912.6|206822.6|23
1732702090000|2024-11-27 10:08:10|206925.6|206835.6|206941.6|206851.6|206950.6|206860.6|206925.6|206835.6|17
1732702100000|2024-11-27 10:08:20|206948.4|206858.4|206929|206839|206948.4|206858.4|206912.6|206822.6|10
1732702110000|2024-11-27 10:08:30|206931.2|206841.2|206926.9|206836.9|206933.2|206843.2|206926.9|206836.9|5
1732702120000|2024-11-27 10:08:40|206928.4|206838.4|206924.6|206834.6|206928.4|206838.4|206924.6|206834.6|2
1732702130000|2024-11-27 10:08:50|206921.9|206831.9|206878.9|206788.9|206921.9|206831.9|206871.1|206781.1|8
1732702140000|2024-11-27 10:09:00|206881.9|206791.9|206874|206784|206881.9|206791.9|206874|206784|4
1732702150000|2024-11-27 10:09:10|206883.8|206793.8|206909|206819|206909|206819|206883.8|206793.8|11
1732702160000|2024-11-27 10:09:20|206906.9|206816.9|206909.3|206819.3|206911.6|206821.6|206906.9|206816.9|9
1732702170000|2024-11-27 10:09:30|206912.6|206822.6|206916|206826|206916|206826|206888.2|206798.2|13
1732702180000|2024-11-27 10:09:40|206912|206822|206902.4|206812.4|206912|206822|206902.3|206812.3|7
1732702190000|2024-11-27 10:09:50|206898.9|206808.9|206855.8|206765.8|206898.9|206808.9|206854.3|206764.3|9
1732702200000|2024-11-27 10:10:00|206860.8|206770.8|206890|206800|206937.1|206847.1|206851.3|206761.3|23
1732702210000|2024-11-27 10:10:10|206892.3|206802.3|206920.9|206830.9|206929.9|206839.9|206885.4|206795.4|10
1732702220000|2024-11-27 10:10:20|206925.1|206835.1|206928.8|206838.8|206934.9|206844.9|206922.7|206832.7|12
1732702230000|2024-11-27 10:10:30|206933.6|206843.6|206907.1|206817.1|206933.6|206843.6|206900.2|206810.2|11
1732702240000|2024-11-27 10:10:40|206904.9|206814.9|206896.9|206806.9|206907.6|206817.6|206894.3|206804.3|17
1732702250000|2024-11-27 10:10:50|206894.9|206804.9|206884.7|206794.7|206896.2|206806.2|206882|206792|15
1732702260000|2024-11-27 10:11:00|206884.6|206794.6|206907.2|206817.2|206907.2|206817.2|206884.6|206794.6|14
1732702270000|2024-11-27 10:11:10|206904.6|206814.6|206907.2|206817.2|206907.2|206817.2|206904.6|206814.6|4
1732702280000|2024-11-27 10:11:20|206906.5|206816.5|206922.4|206832.4|206930.7|206840.7|206906.5|206816.5|16
1732702290000|2024-11-27 10:11:30|206918.9|206828.9|206920.9|206830.9|206921.1|206831.1|206917.6|206827.6|14
1732702300000|2024-11-27 10:11:40|206918.6|206828.6|206901.4|206811.4|206921.3|206831.3|206901.4|206811.4|15
1732702310000|2024-11-27 10:11:50|206904|206814|206904|206814|206904|206814|206901.4|206811.4|8
1732702320000|2024-11-27 10:12:00|206892.2|206802.2|206894.3|206804.3|206896.6|206806.6|206888.7|206798.7|17
1732702330000|2024-11-27 10:12:10|206894.5|206804.5|206885.4|206795.4|206894.5|206804.5|206884.7|206794.7|14
1732702340000|2024-11-27 10:12:20|206887.8|206797.8|206933.7|206843.7|206937.6|206847.6|206887.3|206797.3|22
1732702350000|2024-11-27 10:12:30|206932.4|206842.4|206945.1|206855.1|206952|206862|206928.8|206838.8|12
1732702360000|2024-11-27 10:12:40|206942.2|206852.2|206962.9|206872.9|206963|206873|206942.2|206852.2|9
1732702370000|2024-11-27 10:12:50|206965.3|206875.3|206961.1|206871.1|206965.3|206875.3|206961.1|206871.1|10
1732702380000|2024-11-27 10:13:00|206961.9|206871.9|206900.5|206810.5|206962.5|206872.5|206890.4|206800.4|18
1732702390000|2024-11-27 10:13:10|206895.6|206805.6|206881.9|206791.9|206898.9|206808.9|206881.9|206791.9|8
1732702400000|2024-11-27 10:13:20|206882.6|206792.6|206885.1|206795.1|206890|206800|206882.6|206792.6|13
1732702410000|2024-11-27 10:13:30|206885.3|206795.3|206862.1|206772.1|206885.3|206795.3|206858.4|206768.4|4
1732702420000|2024-11-27 10:13:40|206862.5|206772.5|206841.8|206751.8|206862.5|206772.5|206836.3|206746.3|19
1732702430000|2024-11-27 10:13:50|206841.9|206751.9|206852|206762|206859.3|206769.3|206840.1|206750.1|27
1732702440000|2024-11-27 10:14:00|206852.3|206762.3|206836.8|206746.8|206897.3|206807.3|206825.7|206746.3|25
1732702450000|2024-11-27 10:14:10|206836.9|206746.9|206862.3|206772.3|206862.3|206772.3|206836.9|206746.9|19
1732702460000|2024-11-27 10:14:20|206861.3|206771.3|206845.4|206755.4|206878.2|206788.2|206834.8|206744.8|14
1732702470000|2024-11-27 10:14:30|206841.1|206751.1|206843.9|206753.9|206847.8|206757.8|206841.1|206751.1|19
1732702480000|2024-11-27 10:14:40|206843.8|206753.8|206848.9|206758.9|206850.1|206760.1|206840.4|206750.4|25
1732702490000|2024-11-27 10:14:50|206848.4|206758.4|206852.5|206762.5|206854.1|206764.1|206846.5|206756.5|17
1732702500000|2024-11-27 10:15:00|206847|206757|206844.2|206754.2|206852.8|206762.8|206841.8|206751.8|30
1732702510000|2024-11-27 10:15:10|206847.6|206757.6|206843.5|206753.5|206851.1|206761.1|206841.4|206751.4|32
1732702520000|2024-11-27 10:15:20|206848|206758|206820.6|206730.6|206849.3|206759.3|206816.9|206726.9|15
1732702530000|2024-11-27 10:15:30|206821.1|206731.1|206822.8|206732.8|206822.8|206732.8|206821.1|206731.1|4
1732702540000|2024-11-27 10:15:40|206822.3|206732.3|206816.3|206726.3|206822.6|206732.6|206816.3|206726.3|11
1732702550000|2024-11-27 10:15:50|206818.4|206728.4|206803.2|206753.2|206818.7|206753.2|206798.4|206728.4|11
1732702560000|2024-11-27 10:16:00|206800.7|206750.7|206802.9|206752.9|206802.9|206752.9|206799.8|206749.8|6
1732702570000|2024-11-27 10:16:10|206802.5|206752.5|206801.4|206751.4|206802.5|206752.5|206801.4|206751.4|2
1732702580000|2024-11-27 10:16:20|206801.9|206751.9|206870.7|206780.7|206881|206816.6|206801.9|206751.9|6
1732702590000|2024-11-27 10:16:30|206881.7|206791.7|206920.9|206830.9|206920.9|206830.9|206875.6|206789.4|23
1732702600000|2024-11-27 10:16:40|206920.6|206830.6|206952|206862|206959.4|206869.4|206920.6|206830.6|22
1732702610000|2024-11-27 10:16:50|206954.3|206864.3|206953.3|206863.3|206956.5|206866.5|206938.7|206848.7|12
1732702620000|2024-11-27 10:17:00|206952.7|206862.7|206941.6|206851.6|206955.1|206865.1|206931.7|206841.7|15
1732702630000|2024-11-27 10:17:10|206925.1|206835.1|206942.6|206852.6|206943.4|206853.4|206925.1|206835.1|6
1732702640000|2024-11-27 10:17:20|206943.4|206853.4|206943.4|206853.4|206943.4|206853.4|206939.8|206849.8|4
1732702650000|2024-11-27 10:17:30|206944.6|206854.6|206945.2|206855.2|206945.2|206855.2|206930.8|206840.8|13
1732702660000|2024-11-27 10:17:40|206949.3|206859.3|206936.2|206846.2|206949.9|206859.9|206936.2|206846.2|9
1732702670000|2024-11-27 10:17:50|206936.3|206846.3|206946.8|206856.8|206951|206861|206936.3|206846.3|9
1732702680000|2024-11-27 10:18:00|206949.8|206859.8|206952.5|206902.5|206974|206902.5|206946.1|206856.1|15
1732702690000|2024-11-27 10:18:10|206952.8|206902.8|206971|206881|206971|206902.8|206952.5|206881|3
1732702710000|2024-11-27 10:18:30|206973.2|206883.2|207012.7|206922.7|207017.2|206927.2|206973.2|206883.2|17
1732702720000|2024-11-27 10:18:40|207008.7|206918.7|207018.5|206928.5|207018.5|206928.5|207008.7|206918.7|25
1732702730000|2024-11-27 10:18:50|207018.3|206928.3|207014.3|206924.3|207018.3|206928.3|207013.5|206923.5|22
1732702740000|2024-11-27 10:19:00|207015.5|206925.5|207033.2|206943.2|207054.5|206964.5|207014.2|206924.2|23
1732702750000|2024-11-27 10:19:10|207038.9|206948.9|207033.1|206943.1|207054.2|206964.2|207033.1|206943.1|24
1732702760000|2024-11-27 10:19:20|207033.3|206943.3|207033.8|206943.8|207033.8|206943.8|207033.3|206943.3|4
1732702770000|2024-11-27 10:19:30|207038.5|206948.5|207048.3|206958.3|207049|206959|207033.6|206943.6|9
1732702780000|2024-11-27 10:19:40|207043.5|206953.5|207051.3|206961.3|207051.5|206961.5|207037.1|206947.1|22
1732702790000|2024-11-27 10:19:50|207041.7|206951.7|207051.4|206961.4|207056.1|206966.1|207040.8|206950.8|24
1732702800000|2024-11-27 10:20:00|207070.5|206980.5|207096.3|207046.3|207117|207046.3|207070.5|206980.5|17
1732702810000|2024-11-27 10:20:10|207111.9|207021.9|207133.2|207043.2|207142.7|207052.7|207097.3|207021.9|25
1732702820000|2024-11-27 10:20:20|207133.4|207043.4|207131.7|207041.7|207152.6|207062.6|207131|207041|23
1732702830000|2024-11-27 10:20:30|207132.1|207042.1|207107|207057|207135.1|207057.7|207098.5|207030.2|15
1732702840000|2024-11-27 10:20:40|207106.3|207056.3|207130.5|207040.5|207135.6|207056.3|207099.3|207031.2|23
1732702850000|2024-11-27 10:20:50|207134.7|207044.7|207145.2|207055.2|207148.9|207058.9|207131.6|207041.6|21
1732702860000|2024-11-27 10:21:00|207143.5|207053.5|207149.1|207059.1|207149.1|207059.1|207140.2|207050.2|23
1732702870000|2024-11-27 10:21:10|207148.9|207058.9|207147.2|207057.2|207148.9|207058.9|207143.1|207053.1|13
1732702880000|2024-11-27 10:21:20|207145.6|207055.6|207186.7|207096.7|207190.4|207127.7|207145.6|207055.6|26
1732702890000|2024-11-27 10:21:30|207183.5|207093.5|207174.6|207084.6|207187|207097|207174.6|207084.6|8
1732702900000|2024-11-27 10:21:40|207172.3|207082.3|207172.3|207082.3|207172.3|207082.3|207172.3|207082.3|1
1732702910000|2024-11-27 10:21:50|207169.4|207079.4|207112.1|207022.1|207169.4|207079.4|207111.3|207021.3|14
1732702920000|2024-11-27 10:22:00|207113|207023|207142.9|207052.9|207144.4|207054.4|207111.6|207021.6|13
1732702930000|2024-11-27 10:22:10|207143.2|207053.2|207183.5|207093.5|207187|207105.2|207143.2|207053.2|17
1732702940000|2024-11-27 10:22:20|207183.8|207093.8|207187.8|207097.8|207190.1|207100.1|207183.8|207093.8|13
1732702950000|2024-11-27 10:22:30|207176|207086|207181.3|207091.3|207185.8|207095.8|207166.1|207076.1|16
1732702960000|2024-11-27 10:22:40|207182.7|207092.7|207191.1|207101.1|207191.4|207101.4|207181.3|207091.3|8
1732702970000|2024-11-27 10:22:50|207190.6|207100.6|207187.9|207097.9|207191.4|207101.4|207185.2|207095.2|9
1732702980000|2024-11-27 10:23:00|207187.6|207097.6|207223.2|207133.2|207223.9|207147.8|207187.6|207097.6|16
1732702990000|2024-11-27 10:23:10|207219.4|207129.4|207215.3|207125.3|207223.4|207133.4|207215.3|207125.3|6
1732703000000|2024-11-27 10:23:20|207219|207129|207215.9|207125.9|207219|207129|207212.1|207122.1|5
1732703010000|2024-11-27 10:23:30|207213.7|207123.7|207198.5|207148.5|207227.3|207156|207198.5|207115.8|13
1732703020000|2024-11-27 10:23:40|207199.7|207149.7|207213.1|207123.1|207216.4|207149.7|207199.7|207123|12
1732703030000|2024-11-27 10:23:50|207216|207126|207213.1|207123.1|207216|207126|207210.6|207120.6|6
1732703040000|2024-11-27 10:24:00|207216.4|207126.4|207214.4|207124.4|207216.4|207126.4|207189.3|207099.3|13
1732703050000|2024-11-27 10:24:10|207215.6|207125.6|207212.3|207122.3|207215.6|207125.6|207212.3|207122.3|2
1732703060000|2024-11-27 10:24:20|207211.6|207121.6|207214.3|207124.3|207216.6|207126.6|207211.6|207121.6|4
1732703070000|2024-11-27 10:24:30|207214.4|207124.4|207214.4|207124.4|207214.4|207124.4|207214.4|207124.4|1
1732703080000|2024-11-27 10:24:40|207214|207124|207218.9|207128.9|207218.9|207128.9|207211.1|207121.1|7
1732703090000|2024-11-27 10:24:50|207212.2|207122.2|207212.2|207122.2|207212.2|207122.2|207212.2|207122.2|1
1732703100000|2024-11-27 10:25:00|207188.2|207138.2|207210.5|207120.5|207217.1|207138.2|207188.2|207117.5|7
1732703110000|2024-11-27 10:25:10|207213.3|207123.3|207220.1|207130.1|207220.1|207130.1|207210.5|207120.5|11
1732703120000|2024-11-27 10:25:20|207219.2|207129.2|207198.7|207148.7|207219.2|207148.7|207195.9|207121.4|5
1732703130000|2024-11-27 10:25:30|207195.1|207145.1|207195.1|207145.1|207195.1|207145.1|207195.1|207145.1|1
1732703140000|2024-11-27 10:25:40|207194.7|207144.7|207212.4|207122.4|207212.4|207149.2|207167|207117|12
1732703150000|2024-11-27 10:25:50|207208.9|207118.9|207188.3|207138.3|207213.6|207143.3|207180.4|207118.7|12
1732703160000|2024-11-27 10:26:00|207193.9|207143.9|207193.3|207143.3|207197|207147|207176.9|207126.9|17
1732703170000|2024-11-27 10:26:10|207195.4|207145.4|207193.3|207143.3|207216.9|207147.2|207186.7|207124|11
1732703180000|2024-11-27 10:26:20|207195.7|207145.7|207191.6|207141.6|207196.7|207146.7|207191.6|207141.6|9
1732703190000|2024-11-27 10:26:30|207197.6|207147.6|207196.4|207146.4|207200.5|207150.5|207186.7|207136.7|18
1732703200000|2024-11-27 10:26:40|207196.9|207146.9|207177.6|207127.6|207215.8|207146.9|207169.3|207108.9|18
1732703210000|2024-11-27 10:26:50|207180.5|207130.5|207173.3|207123.3|207191.5|207130.5|207164.9|207100.9|14
1732703220000|2024-11-27 10:27:00|207171.3|207121.3|207152.3|207102.3|207182.6|207121.3|207150.3|207073.2|16
1732703230000|2024-11-27 10:27:10|207177.8|207087.8|207125.4|207035.4|207177.8|207087.8|207095.5|207005.5|22
1732703240000|2024-11-27 10:27:20|207124.5|207034.5|207118.7|207028.7|207130.2|207040.2|207103.6|207013.6|26
1732703250000|2024-11-27 10:27:30|207111.6|207021.6|207110.8|207020.8|207111.6|207032.9|207082.9|207008.3|18
1732703260000|2024-11-27 10:27:40|207112|207022|207084.3|207034.3|207112|207036.5|207071.5|207017|12
1732703270000|2024-11-27 10:27:50|207082.2|207032.2|207089.4|207039.4|207089.4|207039.4|207082.2|207032.2|10
1732703280000|2024-11-27 10:28:00|207109.7|207019.7|207100.7|207010.7|207109.7|207035.9|207085.3|207009.6|10
1732703290000|2024-11-27 10:28:10|207106.7|207016.7|207104.9|207014.9|207108|207018|207098|207008|11
1732703300000|2024-11-27 10:28:20|207076.4|207026.4|207084.4|207034.4|207086.3|207036.3|207076.1|207026.1|13
1732703310000|2024-11-27 10:28:30|207087.4|207037.4|207142.4|207092.4|207149.4|207099.4|207087.4|207037.4|18
1732703320000|2024-11-27 10:28:40|207147.6|207097.6|207122.1|207072.1|207147.6|207097.6|207116.9|207066.9|23
1732703330000|2024-11-27 10:28:50|207127.5|207077.5|207122.7|207072.7|207127.7|207077.7|207121.6|207071.6|11
1732703340000|2024-11-27 10:29:00|207119.9|207069.9|207120.3|207070.3|207128.1|207078.1|207117.1|207067.1|19
1732703350000|2024-11-27 10:29:10|207128|207078|207135.1|207085.1|207135.1|207085.1|207124.8|207074.8|12
1732703360000|2024-11-27 10:29:20|207145|207095|207147.4|207097.4|207149.6|207099.6|207140.5|207090.5|13
1732703370000|2024-11-27 10:29:30|207143.6|207093.6|207147.6|207097.6|207147.6|207097.6|207143.1|207093.1|8
1732703380000|2024-11-27 10:29:40|207150.1|207100.1|207090.3|207040.3|207150.1|207100.1|207078.9|207028.9|18
1732703390000|2024-11-27 10:29:50|207088.4|207038.4|207040.3|206990.3|207088.4|207038.4|207034.3|206984.3|30
1732703400000|2024-11-27 10:30:00|207037.3|206987.3|207010.4|206960.4|207045.7|206995.7|207010.4|206960.4|29
1732703410000|2024-11-27 10:30:10|207009.5|206959.5|207006|206956|207009.5|206959.5|206995.4|206945.4|30
1732703420000|2024-11-27 10:30:20|207002.9|206952.9|206988.9|206938.9|207003.1|206953.1|206986.3|206936.3|34
1732703430000|2024-11-27 10:30:30|206991.7|206941.7|206964.6|206914.6|206993.1|206943.1|206957.2|206907.2|29
1732703440000|2024-11-27 10:30:40|206967.1|206917.1|206966.7|206916.7|206969.1|206919.1|206966.7|206916.7|4
1732703450000|2024-11-27 10:30:50|206968.9|206918.9|206972.5|206922.5|206972.5|206922.5|206962.5|206912.5|9
1732703460000|2024-11-27 10:31:00|206971.9|206921.9|206954.3|206904.3|206971.9|206921.9|206945.2|206895.2|32
1732703470000|2024-11-27 10:31:10|206960.3|206910.3|206953.9|206903.9|206976.6|206926.6|206953.3|206903.3|25
1732703480000|2024-11-27 10:31:20|206958.1|206908.1|206939.2|206889.2|206958.1|206908.1|206934.5|206884.5|17
1732703490000|2024-11-27 10:31:30|206941.3|206891.3|206956.4|206906.4|206956.6|206906.6|206941.3|206891.3|19
1732703500000|2024-11-27 10:31:40|206956.3|206906.3|206934.7|206884.7|206956.3|206906.3|206900.3|206850.3|24
1732703510000|2024-11-27 10:31:50|206929.5|206879.5|206858.5|206808.5|206929.5|206879.5|206854.1|206804.1|27
1732703520000|2024-11-27 10:32:00|206862.8|206812.8|206872.1|206822.1|206878.3|206828.3|206846.9|206796.9|17
1732703530000|2024-11-27 10:32:10|206871.6|206821.6|206912.1|206862.1|206912.7|206862.7|206871.6|206821.6|14
1732703540000|2024-11-27 10:32:20|206909.3|206859.3|206921.5|206871.5|206956.5|206906.5|206906.9|206856.9|18
1732703550000|2024-11-27 10:32:30|206927.5|206877.5|206937.7|206887.7|206941.3|206891.3|206923.1|206873.1|13
1732703560000|2024-11-27 10:32:40|206931.6|206881.6|206937|206887|206937|206887|206931.6|206881.6|2
1732703570000|2024-11-27 10:32:50|206932.3|206882.3|206936.3|206886.3|206936.5|206886.5|206932.3|206882.3|3
1732703580000|2024-11-27 10:33:00|206936.5|206886.5|206955.7|206905.7|206955.7|206905.7|206936.5|206886.5|27
1732703590000|2024-11-27 10:33:10|206953.3|206903.3|206954.6|206904.6|206958.1|206908.1|206943.9|206893.9|30
1732703600000|2024-11-27 10:33:20|206954.2|206904.2|206942.1|206892.1|206961.1|206911.1|206942.1|206892.1|24
1732703610000|2024-11-27 10:33:30|206939|206889|207042.1|206992.1|207042.1|206992.1|206939|206889|30
1732703620000|2024-11-27 10:33:40|207043.3|206993.3|207017.6|206967.6|207049.2|206999.2|207002.9|206952.9|25
1732703630000|2024-11-27 10:33:50|207017.2|206967.2|207029.3|206979.3|207051.2|207001.2|207013.5|206963.5|25
1732703640000|2024-11-27 10:34:00|207028.2|206978.2|206990.7|206940.7|207037.4|206987.4|206971.3|206921.3|26
1732703650000|2024-11-27 10:34:10|206990.9|206940.9|206988.2|206938.2|206990.9|206940.9|206977.5|206927.5|23
1732703660000|2024-11-27 10:34:20|206986.2|206936.2|206999|206949|206999.7|206949.7|206984.1|206934.1|21
1732703670000|2024-11-27 10:34:30|207001.3|206951.3|206970.5|206920.5|207006.1|206956.1|206965.1|206915.1|21
1732703680000|2024-11-27 10:34:40|206970.4|206920.4|206931.6|206881.6|206970.4|206920.4|206929.5|206879.5|27
1732703690000|2024-11-27 10:34:50|206931.1|206881.1|206948.9|206898.9|206949|206899|206931.1|206881.1|13
1732703700000|2024-11-27 10:35:00|206948|206898|206956.4|206906.4|206958.6|206908.6|206943.9|206893.9|26
1732703710000|2024-11-27 10:35:10|206956.2|206906.2|206919|206869|206968|206918|206910.5|206860.5|21
1732703720000|2024-11-27 10:35:20|206921.3|206871.3|206904.8|206854.8|206927|206877|206893.5|206843.5|24
1732703730000|2024-11-27 10:35:30|206900.3|206850.3|206906.2|206856.2|206906.7|206856.7|206891.9|206841.9|22
1732703740000|2024-11-27 10:35:40|206906.4|206856.4|206932|206842|206932|206876.8|206896|206842|24
1732703750000|2024-11-27 10:35:50|206933.4|206843.4|206968.8|206878.8|206968.8|206895.3|206916.5|206843.4|18
1732703760000|2024-11-27 10:36:00|206968.3|206878.3|206948.1|206898.1|206968.3|206902|206926.6|206876.6|30
1732703770000|2024-11-27 10:36:10|206948.4|206898.4|207007.9|206957.9|207007.9|206957.9|206948.1|206898.1|16
1732703780000|2024-11-27 10:36:20|207007.3|206957.3|207011.8|206961.8|207013.7|206963.7|207007.3|206957.3|10
1732703790000|2024-11-27 10:36:30|207008.8|206958.8|206983.9|206933.9|207008.8|206958.8|206968.7|206918.7|23
1732703800000|2024-11-27 10:36:40|206984.9|206934.9|206985.6|206935.6|206985.6|206935.6|206978.8|206928.8|19
1732703810000|2024-11-27 10:36:50|206985.9|206935.9|206992.7|206942.7|206992.7|206942.7|206985.9|206935.9|9
1732703820000|2024-11-27 10:37:00|206992.5|206942.5|206935|206885|206992.5|206942.5|206935|206885|11
1732703830000|2024-11-27 10:37:10|206938.7|206888.7|206928.1|206878.1|206938.7|206888.7|206922|206872|18
1732703840000|2024-11-27 10:37:20|206921.8|206871.8|206951.2|206901.2|206951.6|206901.6|206921.8|206871.8|25
1732703850000|2024-11-27 10:37:30|206951.5|206901.5|206948.6|206898.6|206957.4|206907.4|206948.6|206898.6|11
1732703860000|2024-11-27 10:37:40|206950.8|206900.8|206950.1|206900.1|206952.8|206902.8|206945.6|206895.6|15
1732703870000|2024-11-27 10:37:50|206949.9|206899.9|206941.5|206891.5|206949.9|206899.9|206937.5|206887.5|14
1732703880000|2024-11-27 10:38:00|206943.9|206893.9|206947.4|206897.4|206950.9|206900.9|206938.8|206888.8|19
1732703890000|2024-11-27 10:38:10|206942.5|206892.5|206950.2|206900.2|206950.2|206900.2|206940.5|206890.5|11
1732703900000|2024-11-27 10:38:20|206947.5|206897.5|206950|206900|206954.9|206904.9|206940.6|206890.6|11
1732703910000|2024-11-27 10:38:30|206949.7|206899.7|206947.3|206897.3|206949.9|206899.9|206942.1|206892.1|16
1732703920000|2024-11-27 10:38:40|206946.8|206896.8|206949.4|206899.4|206950.7|206900.7|206946|206896|16
1732703930000|2024-11-27 10:38:50|206949.5|206899.5|206952.4|206902.4|206957.5|206907.5|206949.5|206899.5|12
1732703940000|2024-11-27 10:39:00|206952.2|206902.2|206931.2|206881.2|206952.2|206902.2|206925.3|206875.3|12
1732703950000|2024-11-27 10:39:10|206928.9|206878.9|206930.1|206880.1|206930.3|206880.3|206925|206875|6
1732703960000|2024-11-27 10:39:20|206929.9|206879.9|206929.9|206879.9|206929.9|206879.9|206929.9|206879.9|1
1732703980000|2024-11-27 10:39:40|206930.1|206880.1|206962.4|206912.4|206974.3|206924.3|206930.1|206880.1|12
1732703990000|2024-11-27 10:39:50|206964.9|206914.9|206961.9|206911.9|206974.5|206924.5|206956.1|206906.1|18
1732704000000|2024-11-27 10:40:00|206963.9|206913.9|206965.2|206915.2|206971.9|206921.9|206951.5|206901.5|9
1732704010000|2024-11-27 10:40:10|206963.9|206913.9|206920.4|206870.4|206965.5|206915.5|206914.2|206864.2|9
1732704020000|2024-11-27 10:40:20|206922.8|206872.8|206921.3|206871.3|206922.8|206872.8|206913.8|206863.8|7
1732704040000|2024-11-27 10:40:40|206921.9|206871.9|206921.9|206871.9|206921.9|206871.9|206921.9|206871.9|1
1732704050000|2024-11-27 10:40:50|206919.4|206869.4|206898.5|206808.5|206922.7|206872.7|206891.6|206801.6|11
1732704060000|2024-11-27 10:41:00|206897.1|206807.1|206900.3|206810.3|206907.2|206817.2|206891.9|206801.9|9
1732704070000|2024-11-27 10:41:10|206899.1|206809.1|206900.4|206810.4|206900.4|206810.4|206894.8|206804.8|5
1732704080000|2024-11-27 10:41:20|206904.3|206814.3|206881.2|206831.2|206904.3|206834.6|206872.2|206801.6|21
1732704090000|2024-11-27 10:41:30|206888.1|206838.1|206874.9|206824.9|206889.2|206839.2|206864.9|206814.9|18
1732704100000|2024-11-27 10:41:40|206875.3|206825.3|206851.6|206761.6|206878.8|206828.8|206825.6|206735.6|11
1732704110000|2024-11-27 10:41:50|206847.7|206757.7|206842.5|206752.5|206853.2|206763.2|206833.6|206743.6|13
1732704120000|2024-11-27 10:42:00|206844.8|206754.8|206823.5|206733.5|206852.2|206762.2|206807.9|206717.9|25
1732704130000|2024-11-27 10:42:10|206824.8|206734.8|206836.8|206746.8|206837.6|206747.6|206821.6|206731.6|8
1732704140000|2024-11-27 10:42:20|206833.2|206743.2|206831.2|206741.2|206837.8|206747.8|206825.6|206735.6|16
1732704150000|2024-11-27 10:42:30|206833.7|206743.7|206836.9|206746.9|206838.8|206756.2|206806.2|206742|11
1732704160000|2024-11-27 10:42:40|206836.4|206746.4|206830.2|206740.2|206836.6|206746.6|206826.5|206736.5|11
1732704170000|2024-11-27 10:42:50|206832.6|206742.6|206837.1|206747.1|206847.2|206757.2|206823.9|206733.9|16
1732704180000|2024-11-27 10:43:00|206833.8|206743.8|206838.8|206748.8|206842.5|206752.5|206826.8|206736.8|8
1732704190000|2024-11-27 10:43:10|206836.5|206746.5|206854.3|206764.3|206854.3|206764.3|206829.7|206739.7|11
1732704200000|2024-11-27 10:43:20|206852.1|206762.1|206850.6|206760.6|206855.6|206765.6|206843.8|206753.8|8
1732704210000|2024-11-27 10:43:30|206850.9|206760.9|206854.6|206764.6|206858|206768|206846.4|206756.4|12
1732704220000|2024-11-27 10:43:40|206850.1|206760.1|206901.5|206811.5|206901.5|206811.5|206823.1|206754.2|16
1732704230000|2024-11-27 10:43:50|206891.5|206801.5|206864.7|206774.7|206893.4|206803.4|206863.1|206773.1|13
1732704240000|2024-11-27 10:44:00|206859.9|206769.9|206857.9|206767.9|206860.6|206770.6|206855.8|206765.8|7
1732704250000|2024-11-27 10:44:10|206854.7|206764.7|206856|206766|206864.6|206774.6|206849.6|206759.6|12
1732704260000|2024-11-27 10:44:20|206856.8|206766.8|206857|206767|206860.1|206770.1|206856.8|206766.8|3
1732704270000|2024-11-27 10:44:30|206858.9|206768.9|206854.6|206764.6|206870.1|206780.1|206847.2|206757.2|9
1732704280000|2024-11-27 10:44:40|206853.6|206763.6|206856.7|206766.7|206863.4|206777.9|206827.9|206763.1|8
1732704290000|2024-11-27 10:44:50|206856.8|206766.8|206855.6|206765.6|206859|206769|206839.9|206749.9|13
1732704300000|2024-11-27 10:45:00|206854.1|206764.1|206858.2|206768.2|206858.2|206768.2|206854.1|206764.1|3
1732704310000|2024-11-27 10:45:10|206862|206772|206841.3|206751.3|206862|206772|206841.3|206751.3|13
1732704320000|2024-11-27 10:45:20|206848.7|206758.7|206851.4|206761.4|206859.2|206783|206825.8|206751.7|14
1732704330000|2024-11-27 10:45:30|206861.2|206771.2|206880.1|206790.1|206886.3|206796.3|206834.2|206761.4|12
1732704340000|2024-11-27 10:45:40|206880.4|206790.4|206876.3|206786.3|206887.7|206797.7|206871.6|206781.6|17
1732704350000|2024-11-27 10:45:50|206876.5|206786.5|206866.5|206776.5|206876.5|206786.5|206858|206768|10
1732704360000|2024-11-27 10:46:00|206860.3|206770.3|206840.4|206790.4|206862.5|206790.4|206830.4|206766.3|10
1732704370000|2024-11-27 10:46:10|206842.9|206792.9|206828.8|206778.8|206861|206792.9|206820|206761.6|19
1732704380000|2024-11-27 10:46:20|206817.8|206767.8|206847.2|206797.2|206860.9|206810.9|206817.8|206767.8|20
1732704390000|2024-11-27 10:46:30|206852.1|206802.1|206882.7|206792.7|206887.9|206812.9|206852.1|206784.4|18
1732704400000|2024-11-27 10:46:40|206879.2|206789.2|206881.2|206831.2|206892.7|206831.2|206855.2|206789.2|21
1732704410000|2024-11-27 10:46:50|206877.9|206827.9|206874.4|206824.4|206882|206832|206873.8|206823.8|6
1732704420000|2024-11-27 10:47:00|206881.7|206831.7|206907.1|206857.1|206943.4|206869.5|206875.5|206825.5|16
1732704430000|2024-11-27 10:47:10|206911.8|206861.8|206919.6|206869.6|206926.4|206876.4|206907.1|206857.1|14
1732704440000|2024-11-27 10:47:20|206923.1|206873.1|206861.7|206811.7|206929.1|206879.1|206836.5|206786.5|23
1732704450000|2024-11-27 10:47:30|206863.5|206813.5|206863.1|206813.1|206871.1|206821.1|206857.4|206807.4|15
1732704460000|2024-11-27 10:47:40|206863.3|206813.3|206842.7|206792.7|206887.6|206813.3|206842.7|206786.1|24
1732704470000|2024-11-27 10:47:50|206848.7|206798.7|206886.6|206796.6|206886.6|206806.7|206845.7|206779.9|22
1732704480000|2024-11-27 10:48:00|206881|206791|206925.2|206835.2|206925.2|206855.7|206869.6|206791|16
1732704490000|2024-11-27 10:48:10|206925.1|206835.1|206915.8|206825.8|206939.9|206851.4|206891.4|206823.2|24
1732704500000|2024-11-27 10:48:20|206917.8|206827.8|206917.8|206827.8|206921|206848.9|206893|206824.1|21
1732704510000|2024-11-27 10:48:30|206917.7|206827.7|206923.5|206833.5|206925.7|206835.7|206906|206816|18
1732704520000|2024-11-27 10:48:40|206926.5|206836.5|206885.2|206835.2|206927|206840.1|206882.3|206819.9|25
1732704530000|2024-11-27 10:48:50|206885.3|206835.3|206917.5|206827.5|206917.7|206835.3|206885.3|206819.5|16
1732704540000|2024-11-27 10:49:00|206913.7|206823.7|206905.7|206815.7|206913.7|206823.7|206904.6|206814.6|9
1732704550000|2024-11-27 10:49:10|206908.9|206818.9|206908.4|206818.4|206913.4|206823.4|206901.9|206811.9|10
1732704560000|2024-11-27 10:49:20|206905.5|206815.5|206905.3|206815.3|206905.5|206815.5|206902.1|206812.1|4
1732704570000|2024-11-27 10:49:30|206912.4|206822.4|206913.3|206823.3|206914.8|206824.8|206898.5|206808.5|15
1732704580000|2024-11-27 10:49:40|206913|206823|206898.2|206808.2|206913.1|206823.1|206898.2|206808.2|4
1732704590000|2024-11-27 10:49:50|206898.6|206808.6|206876.3|206826.3|206909.9|206831.9|206871.6|206808.6|9
1732704600000|2024-11-27 10:50:00|206878.7|206828.7|206870.3|206820.3|206878.9|206828.9|206863.5|206813.5|11
1732704610000|2024-11-27 10:50:10|206871.3|206821.3|206873.4|206823.4|206879.3|206829.3|206871.3|206821.3|5
1732704620000|2024-11-27 10:50:20|206870.1|206820.1|206874.3|206824.3|206879.3|206829.3|206862.6|206812.6|6
1732704630000|2024-11-27 10:50:30|206880|206830|206873.9|206823.9|206899.8|206830|206872.9|206806.4|8
1732704640000|2024-11-27 10:50:40|206869.5|206819.5|206877.5|206827.5|206877.5|206827.5|206869.5|206819.5|4
1732704650000|2024-11-27 10:50:50|206877.6|206827.6|206882.3|206832.3|206887.6|206837.6|206877.6|206827.6|3
1732704660000|2024-11-27 10:51:00|206882.1|206832.1|206885|206835|206885|206835|206872.9|206822.9|9
1732704670000|2024-11-27 10:51:10|206888.4|206838.4|206906.1|206816.1|206906.1|206842.4|206888.4|206811.8|9
1732704680000|2024-11-27 10:51:20|206909.4|206819.4|206904.9|206814.9|206911.2|206821.2|206904.9|206814.9|7
1732704690000|2024-11-27 10:51:30|206904.7|206814.7|206906.9|206816.9|206906.9|206816.9|206904.7|206814.7|2
1732704700000|2024-11-27 10:51:40|206903.5|206813.5|206899.5|206809.5|206905.6|206831.8|206876.5|206806.8|11
1732704710000|2024-11-27 10:51:50|206904.5|206814.5|206903.5|206813.5|206909.3|206819.3|206903.1|206813.1|10
1732704720000|2024-11-27 10:52:00|206904.8|206814.8|206908.6|206818.6|206910.6|206820.6|206903.5|206813.5|8
1732704730000|2024-11-27 10:52:10|206909.1|206819.1|206906.4|206816.4|206909.1|206819.1|206900.8|206810.8|9
1732704740000|2024-11-27 10:52:20|206903.2|206813.2|206906.9|206816.9|206909.4|206819.4|206903.2|206813.2|5
1732704750000|2024-11-27 10:52:30|206903.7|206813.7|206895.8|206805.8|206903.7|206813.7|206891.5|206801.5|6
1732704760000|2024-11-27 10:52:40|206897.6|206807.6|206906.4|206816.4|206909.7|206819.7|206897.6|206807.6|9
1732704770000|2024-11-27 10:52:50|206908.2|206818.2|206951.1|206861.1|206956.9|206866.9|206908.2|206818.2|11
1732704780000|2024-11-27 10:53:00|206931.5|206881.5|206954|206864|206958.8|206882.2|206931|206857.3|16
1732704790000|2024-11-27 10:53:10|206953.1|206863.1|206948.7|206858.7|206953.1|206875.9|206921.3|206856.6|9
1732704800000|2024-11-27 10:53:20|206947|206857|206943.8|206853.8|206949.3|206871.3|206917.9|206851.7|11
1732704810000|2024-11-27 10:53:30|206946.5|206856.5|206946.5|206856.5|206946.5|206856.5|206946.5|206856.5|1
1732704820000|2024-11-27 10:53:40|206948.1|206858.1|206951.4|206861.4|206951.4|206861.4|206944.5|206854.5|6
1732704830000|2024-11-27 10:53:50|206949.7|206859.7|206952.9|206862.9|206954.3|206864.3|206948.8|206858.8|5
1732704840000|2024-11-27 10:54:00|206955|206865|206993.3|206903.3|206994.4|206904.4|206955|206865|5
1732704850000|2024-11-27 10:54:10|206991.1|206901.1|206967.9|206877.9|206991.1|206901.1|206958.6|206868.6|19
1732704860000|2024-11-27 10:54:20|206970.8|206880.8|206965.2|206875.2|206970.8|206880.8|206964|206874|13
1732704870000|2024-11-27 10:54:30|206962.7|206872.7|206943.3|206853.3|206969.4|206879.4|206937.7|206847.7|18
1732704880000|2024-11-27 10:54:40|206940.7|206850.7|206935.7|206845.7|206946.9|206856.9|206931.9|206841.9|19
1732704890000|2024-11-27 10:54:50|206934.9|206844.9|206934.3|206844.3|206937.9|206847.9|206934.3|206844.3|8
1732704900000|2024-11-27 10:55:00|206932.1|206842.1|206880.5|206830.5|206933.6|206843.6|206872.3|206811.5|25
1732704910000|2024-11-27 10:55:10|206892|206802|206860.6|206770.6|206893|206803|206848.3|206758.3|19
1732704920000|2024-11-27 10:55:20|206859.3|206769.3|206867.8|206777.8|206876.1|206786.1|206851.7|206761.7|18
1732704930000|2024-11-27 10:55:30|206870.6|206780.6|206877.9|206787.9|206882.8|206792.8|206870.6|206780.6|13
1732704940000|2024-11-27 10:55:40|206876.6|206786.6|206858.3|206768.3|206876.6|206786.6|206852.1|206762.1|22
1732704950000|2024-11-27 10:55:50|206861.6|206771.6|206853.9|206763.9|206865.1|206775.1|206853.9|206763.9|11
1732704960000|2024-11-27 10:56:00|206854.1|206764.1|206851.5|206761.5|206854.1|206764.1|206849.8|206759.8|6
1732704970000|2024-11-27 10:56:10|206853.4|206763.4|206874.9|206784.9|206893.9|206803.9|206853.4|206763.4|16
1732704980000|2024-11-27 10:56:20|206877.3|206787.3|206877.6|206787.6|206877.6|206787.6|206876.3|206786.3|3
1732704990000|2024-11-27 10:56:30|206878.4|206788.4|206874.9|206784.9|206882.2|206792.2|206874.9|206784.9|10
1732705000000|2024-11-27 10:56:40|206876.4|206786.4|206875.4|206785.4|206877.6|206787.6|206873.6|206783.6|7
1732705020000|2024-11-27 10:57:00|206873.9|206783.9|206851.1|206761.1|206875.5|206785.5|206851.1|206761.1|10
1732705030000|2024-11-27 10:57:10|206852|206762|206853.3|206763.3|206856.3|206766.3|206850.2|206760.2|10
1732705050000|2024-11-27 10:57:30|206854.5|206764.5|206855.6|206765.6|206857.2|206767.2|206846.7|206756.7|15
1732705060000|2024-11-27 10:57:40|206856.1|206766.1|206856.5|206766.5|206859.3|206769.3|206854|206764|14
1732705070000|2024-11-27 10:57:50|206857|206767|206858|206768|206858|206768|206853.9|206763.9|6
1732705080000|2024-11-27 10:58:00|206859|206769|206842|206752|206859|206769|206829.5|206739.5|22
1732705090000|2024-11-27 10:58:10|206842.5|206752.5|206839.5|206749.5|206842.5|206752.5|206832.8|206742.8|6
1732705100000|2024-11-27 10:58:20|206832.1|206742.1|206840.8|206750.8|206840.8|206750.8|206832.1|206742.1|10
1732705110000|2024-11-27 10:58:30|206841.1|206751.1|206836.9|206746.9|206841.1|206751.1|206832|206742|8
1732705120000|2024-11-27 10:58:40|206832.9|206742.9|206832.9|206742.9|206840.1|206750.1|206830.6|206740.6|10
1732705130000|2024-11-27 10:58:50|206820.1|206730.1|206807|206757|206833|206757|206807|206730.1|19
1732705140000|2024-11-27 10:59:00|206807.7|206757.7|206867.5|206817.5|206867.5|206817.5|206800.5|206750.5|19
1732705150000|2024-11-27 10:59:10|206868.5|206818.5|206882.2|206832.2|206883.2|206833.2|206860|206810|15
1732705160000|2024-11-27 10:59:20|206882.9|206832.9|206906|206816|206906|206832.9|206881.4|206812.6|6
1732705170000|2024-11-27 10:59:30|206905.7|206815.7|206906.7|206816.7|206906.7|206816.7|206905.7|206815.7|3
1732705180000|2024-11-27 10:59:40|206907|206817|206917.5|206827.5|206918|206848.8|206898.8|206817|14
1732705190000|2024-11-27 10:59:50|206910.5|206820.5|206925.6|206835.6|206931.5|206841.5|206910.5|206820.5|9
1732705200000|2024-11-27 11:00:00|206926.8|206836.8|206949|206859|206972.3|206882.3|206926.8|206836.8|23
1732705210000|2024-11-27 11:00:10|206948.4|206858.4|206951.1|206861.1|206954.4|206877.3|206923.3|206856.6|16
1732705220000|2024-11-27 11:00:20|206947|206857|206943.6|206853.6|206947.9|206857.9|206942.2|206852.2|6
1732705230000|2024-11-27 11:00:30|206945.5|206855.5|206979.5|206889.5|206984.8|206894.8|206945.5|206855.5|19
1732705240000|2024-11-27 11:00:40|206986.1|206896.1|206998.3|206948.3|207004.6|206952.5|206985|206895|24
1732705250000|2024-11-27 11:00:50|206983.8|206893.8|206983|206893|206988.5|206898.5|206983|206893|15
1732705260000|2024-11-27 11:01:00|206983.4|206893.4|206985.6|206895.6|206989.2|206915.2|206965.2|206891.7|14
1732705270000|2024-11-27 11:01:10|206984.6|206894.6|206989.9|206899.9|206991.3|206901.3|206959.1|206869.1|10
1732705280000|2024-11-27 11:01:20|206991.6|206901.6|206988.8|206898.8|206991.6|206901.6|206968.2|206878.2|4
1732705290000|2024-11-27 11:01:30|206989.2|206899.2|206990.9|206900.9|206992|206902|206987|206897|11
1732705300000|2024-11-27 11:01:40|206991.3|206901.3|206985.6|206895.6|206991.3|206901.3|206985.6|206895.6|4
1732705310000|2024-11-27 11:01:50|206986|206896|206988.7|206898.7|206988.8|206898.8|206986|206896|4
1732705320000|2024-11-27 11:02:00|206986.6|206896.6|206985.1|206895.1|206988.3|206898.3|206980.1|206890.1|6
1732705340000|2024-11-27 11:02:20|206987.1|206897.1|206987.9|206897.9|206987.9|206897.9|206984.9|206894.9|6
1732705350000|2024-11-27 11:02:30|206984.7|206894.7|206991.2|206901.2|206991.5|206901.5|206984.7|206894.7|9
1732705360000|2024-11-27 11:02:40|206990.5|206900.5|206989.9|206899.9|206990.5|206900.5|206986.6|206896.6|3
1732705370000|2024-11-27 11:02:50|206986.1|206896.1|206979.4|206889.4|206988.6|206898.6|206979.4|206889.4|10
1732705380000|2024-11-27 11:03:00|206978.1|206888.1|206968.1|206878.1|206989.3|206899.3|206968.1|206878.1|14
1732705390000|2024-11-27 11:03:10|206969.1|206879.1|206975|206885|206979.7|206889.7|206962.7|206872.7|9
1732705400000|2024-11-27 11:03:20|206967.2|206877.2|206933.7|206843.7|206978.7|206888.7|206933.7|206843.7|14
1732705410000|2024-11-27 11:03:30|206938.3|206848.3|206949.6|206859.6|206949.6|206859.6|206934.6|206844.6|13
1732705420000|2024-11-27 11:03:40|206948.7|206858.7|206950.5|206860.5|206957.3|206867.3|206948.7|206858.7|9
1732705430000|2024-11-27 11:03:50|206948|206858|206973.1|206883.1|206976.2|206886.2|206948|206858|8
1732705440000|2024-11-27 11:04:00|206977.7|206887.7|206980.8|206890.8|206987|206897|206977.7|206887.7|9
1732705450000|2024-11-27 11:04:10|206979.3|206889.3|206985.6|206895.6|206988.8|206898.8|206979.3|206889.3|4
1732705460000|2024-11-27 11:04:20|206988.3|206898.3|206986.3|206896.3|206997.8|206907.8|206983.4|206893.4|6
1732705470000|2024-11-27 11:04:30|206981.3|206891.3|206990.6|206900.6|206990.6|206900.6|206977.7|206887.7|14
1732705480000|2024-11-27 11:04:40|206986.4|206896.4|206990.4|206900.4|206996|206906|206979.6|206889.6|12
1732705490000|2024-11-27 11:04:50|206986|206896|206982.5|206892.5|206986|206896|206982.5|206892.5|3
1732705500000|2024-11-27 11:05:00|206978.6|206888.6|206978.6|206888.6|206978.6|206888.6|206978.6|206888.6|1
1732705510000|2024-11-27 11:05:10|206975.7|206885.7|206974.6|206884.6|206986.3|206896.3|206972.7|206882.7|14
1732705520000|2024-11-27 11:05:20|206979.5|206889.5|206984|206894|206984|206894|206977.8|206887.8|4
1732705530000|2024-11-27 11:05:30|206978.5|206888.5|206979.3|206889.3|206981|206891|206978.5|206888.5|4
1732705540000|2024-11-27 11:05:40|206986.2|206896.2|207020.8|206930.8|207024.4|206934.4|206986.2|206896.2|5
1732705550000|2024-11-27 11:05:50|207021.3|206931.3|207021.3|206931.3|207021.3|206931.3|207021.3|206931.3|1
1732705560000|2024-11-27 11:06:00|207028.2|206938.2|207024.6|206934.6|207031.2|206941.2|207018|206928|13
1732705570000|2024-11-27 11:06:10|207020.5|206930.5|207030.3|206940.3|207030.8|206940.8|207020.5|206930.5|4
1732705580000|2024-11-27 11:06:20|207034.9|206944.9|207028.3|206938.3|207034.9|206944.9|207017.6|206927.6|8
1732705590000|2024-11-27 11:06:30|207025.4|206935.4|207023.4|206933.4|207032.9|206942.9|207023.4|206933.4|4
1732705600000|2024-11-27 11:06:40|207024.6|206934.6|207024.1|206934.1|207029.9|206939.9|207013|206923|11
1732705610000|2024-11-27 11:06:50|207020|206930|207027|206937|207030.4|206940.4|207015.2|206925.2|11
1732705620000|2024-11-27 11:07:00|207021.9|206931.9|206926.1|206836.1|207027.3|206937.3|206926.1|206836.1|19
1732705630000|2024-11-27 11:07:10|206919.2|206829.2|206905.7|206815.7|206919.2|206829.2|206904|206814|18
1732705640000|2024-11-27 11:07:20|206901.6|206811.6|206890.3|206800.3|206906.5|206816.5|206890.3|206800.3|7
1732705650000|2024-11-27 11:07:30|206883.5|206793.5|206894|206804|206901.1|206811.1|206883.5|206793.5|11
1732705660000|2024-11-27 11:07:40|206900.6|206810.6|206893.3|206803.3|206902.5|206812.5|206889.9|206799.9|10
1732705670000|2024-11-27 11:07:50|206894.6|206804.6|206897.3|206807.3|206897.3|206807.3|206887|206797|6
1732705680000|2024-11-27 11:08:00|206892|206802|206879|206789|206901.4|206811.4|206879|206789|12
1732705690000|2024-11-27 11:08:10|206886.1|206796.1|206889.7|206799.7|206899|206809|206886.1|206796.1|19
1732705700000|2024-11-27 11:08:20|206883.8|206793.8|206901.6|206811.6|206902.7|206812.7|206883.8|206793.8|7
1732705710000|2024-11-27 11:08:30|206897|206807|206911.5|206821.5|206920.5|206830.5|206897|206807|18
1732705720000|2024-11-27 11:08:40|206911.8|206821.8|206918|206828|206918|206828|206908|206818|12
1732705730000|2024-11-27 11:08:50|206915.5|206825.5|206914.1|206824.1|206918.1|206828.1|206908.2|206818.2|14
1732705740000|2024-11-27 11:09:00|206906.2|206816.2|206861.4|206771.4|206906.2|206816.2|206845.1|206755.1|14
1732705750000|2024-11-27 11:09:10|206863.5|206773.5|206867.1|206777.1|206870|206780|206858.5|206768.5|13
1732705760000|2024-11-27 11:09:20|206869.5|206779.5|206900.3|206810.3|206901.3|206811.3|206869.5|206779.5|9
1732705770000|2024-11-27 11:09:30|206893.4|206803.4|206910.1|206820.1|206911.4|206821.4|206893.4|206803.4|10
1732705780000|2024-11-27 11:09:40|206898.1|206808.1|206904.9|206814.9|206908.7|206818.7|206897.2|206807.2|13
1732705790000|2024-11-27 11:09:50|206906.4|206816.4|206910.5|206820.5|206910.5|206820.5|206898.5|206808.5|7
1732705800000|2024-11-27 11:10:00|206902|206812|206895.3|206805.3|206914.8|206824.8|206888|206798|21
1732705810000|2024-11-27 11:10:10|206881.9|206791.9|206890.6|206800.6|206895.7|206805.7|206881.9|206791.9|12
1732705820000|2024-11-27 11:10:20|206892.9|206802.9|206885.2|206795.2|206897.5|206807.5|206880.7|206790.7|7
1732705830000|2024-11-27 11:10:30|206885.7|206795.7|206886|206796|206886|206796|206885|206795|4
1732705840000|2024-11-27 11:10:40|206896.4|206806.4|206880.4|206790.4|206896.9|206806.9|206878.8|206788.8|7
1732705850000|2024-11-27 11:10:50|206883.5|206793.5|206880.3|206790.3|206884.1|206794.1|206879.1|206789.1|7
1732705860000|2024-11-27 11:11:00|206879.2|206789.2|206872.3|206782.3|206879.2|206789.2|206870.5|206780.5|19
1732705870000|2024-11-27 11:11:10|206877|206787|206881.6|206791.6|206882.5|206792.5|206873.5|206783.5|24
1732705880000|2024-11-27 11:11:20|206882.1|206792.1|206889.3|206799.3|206899.9|206809.9|206880.1|206790.1|12
1732705890000|2024-11-27 11:11:30|206900.8|206810.8|206897.4|206807.4|206901|206811|206882.5|206792.5|17
1732705900000|2024-11-27 11:11:40|206893.2|206803.2|206884.9|206794.9|206895.3|206805.3|206881.4|206791.4|14
1732705910000|2024-11-27 11:11:50|206883.7|206793.7|206898|206808|206900.6|206810.6|206881.6|206791.6|17
1732705920000|2024-11-27 11:12:00|206906.8|206816.8|206934.2|206844.2|206937.4|206847.4|206906.8|206816.8|12
1732705930000|2024-11-27 11:12:10|206932.7|206842.7|206938|206848|206938.4|206848.4|206932.6|206842.6|9
1732705940000|2024-11-27 11:12:20|206937.6|206847.6|206938.4|206848.4|206938.4|206848.4|206931.8|206841.8|4
1732705950000|2024-11-27 11:12:30|206939.3|206849.3|206980.3|206890.3|206988|206898|206938.4|206848.4|11
1732705960000|2024-11-27 11:12:40|206979.8|206889.8|206983.3|206893.3|206999.7|206909.7|206979.7|206889.7|23
1732705970000|2024-11-27 11:12:50|206993.6|206903.6|206989.9|206899.9|207009.6|206919.6|206962|206896.6|18
1732705980000|2024-11-27 11:13:00|206991.1|206901.1|206990.4|206900.4|206991.6|206901.6|206988.3|206898.3|11
1732705990000|2024-11-27 11:13:10|206988.3|206898.3|206991.2|206901.2|206991.4|206901.4|206983.8|206893.8|8
1732706000000|2024-11-27 11:13:20|206994.4|206904.4|206977.7|206927.7|206994.6|206928.1|206953.7|206900.9|20
1732706010000|2024-11-27 11:13:30|206980.4|206930.4|206999.5|206949.5|207012.9|206962.9|206979.2|206929.2|23
1732706020000|2024-11-27 11:13:40|207000.3|206950.3|206999.8|206949.8|207006.7|206956.7|206997.6|206947.6|16
1732706030000|2024-11-27 11:13:50|207004.3|206954.3|206997|206947|207008.1|206958.1|206995.5|206945.5|18
1732706040000|2024-11-27 11:14:00|206996.6|206946.6|207001.3|206951.3|207022.9|206956.3|206993.6|206919.9|25
1732706050000|2024-11-27 11:14:10|206998.6|206948.6|207000.6|206950.6|207002.7|206952.7|206991.4|206941.4|9
1732706060000|2024-11-27 11:14:20|207001.1|206951.1|207001.6|206951.6|207009.8|206959.8|207000.6|206950.6|13
1732706070000|2024-11-27 11:14:30|207009.4|206959.4|207026.5|206976.5|207028.9|206978.9|207007.4|206957.4|10
1732706080000|2024-11-27 11:14:40|207027.3|206977.3|207016.8|206966.8|207027.3|206977.3|207016.8|206966.8|7
1732706090000|2024-11-27 11:14:50|207018.8|206968.8|207045.3|206955.3|207049.3|206973.8|207018|206955.3|16
1732706100000|2024-11-27 11:15:00|207045.1|206955.1|207055.7|207005.7|207065.4|207015.4|207039.5|206949.5|18
1732706110000|2024-11-27 11:15:10|207054|207004|207049.1|206999.1|207059.4|207009.4|207045.8|206995.8|6
1732706120000|2024-11-27 11:15:20|207052|207002|207072.3|206982.3|207074.9|207002|207052|206982.3|11
1732706130000|2024-11-27 11:15:30|207070|206980|207070.3|206980.3|207070.3|206980.3|207069.6|206979.6|4
1732706140000|2024-11-27 11:15:40|207070.5|206980.5|207060|206970|207070.5|206980.5|207058.9|206968.9|9
1732706150000|2024-11-27 11:15:50|207058.6|206968.6|207065.7|206975.7|207072.5|206982.5|207058.6|206968.6|8
1732706160000|2024-11-27 11:16:00|207067.9|206977.9|207072.2|207022.2|207078.2|207028.2|207067.9|206977.9|13
1732706170000|2024-11-27 11:16:10|207071.4|207021.4|207091.6|207001.6|207096|207027.2|207056.8|206994|19
1732706180000|2024-11-27 11:16:20|207090.5|207000.5|207074.5|206984.5|207090.5|207009.9|207043.3|206977.4|23
1732706190000|2024-11-27 11:16:30|207074.1|206984.1|207051.2|207001.2|207087.7|207010.7|207044.1|206982.7|22
1732706200000|2024-11-27 11:16:40|207056.8|207006.8|207049.8|206999.8|207056.8|207006.8|207049.8|206999.8|3
1732706210000|2024-11-27 11:16:50|207049.1|206999.1|207066.6|206976.6|207074.4|207008.4|207049.1|206974.3|9
1732706220000|2024-11-27 11:17:00|207066.8|206976.8|207069.7|206979.7|207069.7|206979.7|207066.8|206976.8|2
1732706230000|2024-11-27 11:17:10|207068.3|206978.3|207066.4|206976.4|207070.6|206980.6|207052.1|206962.1|11
1732706240000|2024-11-27 11:17:20|207070.9|206980.9|207059.4|206969.4|207071.4|206981.4|207059.2|206969.2|10
1732706250000|2024-11-27 11:17:30|207065.2|206975.2|207055.9|206965.9|207069.2|206979.2|207055.9|206965.9|11
1732706260000|2024-11-27 11:17:40|207056.3|206966.3|207062.6|206972.6|207062.6|206972.6|207053.2|206963.2|7
1732706270000|2024-11-27 11:17:50|207061.7|206971.7|207063.3|206973.3|207068.9|206978.9|207061.7|206971.7|7
1732706280000|2024-11-27 11:18:00|207060.4|206970.4|207066.3|206976.3|207071|206981|207057.9|206967.9|8
1732706290000|2024-11-27 11:18:10|207065.7|206975.7|207065.5|206975.5|207066.6|206976.6|207056|206966|10
1732706300000|2024-11-27 11:18:20|207066.2|206976.2|207064.9|206974.9|207066.2|206976.2|207054.8|206964.8|13
1732706310000|2024-11-27 11:18:30|207065.2|206975.2|207068.5|206978.5|207070.2|206980.2|207065.2|206975.2|17
1732706320000|2024-11-27 11:18:40|207069.1|206979.1|207045.8|206995.8|207069.7|206999|207044.4|206971|19
1732706330000|2024-11-27 11:18:50|207045.6|206995.6|207045.6|206995.6|207045.8|206995.8|207043.5|206993.5|8
1732706340000|2024-11-27 11:19:00|207046.1|206996.1|207046.1|206996.1|207046.1|206996.1|207046.1|206996.1|1
1732706350000|2024-11-27 11:19:10|207045.6|206995.6|207067|206977|207067|206997.3|207044.9|206975.6|6
1732706360000|2024-11-27 11:19:20|207068|206978|207061.4|206971.4|207068|206978|207056.4|206966.4|15
1732706370000|2024-11-27 11:19:30|207064.9|206974.9|207109.7|207019.7|207118.8|207028.8|207064.9|206974.9|13
1732706380000|2024-11-27 11:19:40|207112.4|207022.4|207118.7|207028.7|207119.8|207029.8|207112.4|207022.4|13
1732706390000|2024-11-27 11:19:50|207118.3|207028.3|207112.4|207022.4|207121.4|207031.4|207106.9|207016.9|18
1732706400000|2024-11-27 11:20:00|207109.9|207019.9|207059|206969|207112.7|207022.7|207059|206969|22
1732706410000|2024-11-27 11:20:10|207060|206970|207060.1|206970.1|207066|206976|207047|206957|20
1732706420000|2024-11-27 11:20:20|207059.8|206969.8|207058|206968|207059.8|206980.9|207030.9|206951.4|20
1732706430000|2024-11-27 11:20:30|207060.1|206970.1|207033.4|206943.4|207060.1|206970.1|207026.1|206936.1|27
1732706440000|2024-11-27 11:20:40|207033.9|206943.9|207043.6|206953.6|207044.1|206954.1|207024.5|206934.5|19
1732706450000|2024-11-27 11:20:50|207050.7|206960.7|207051|206961|207060|206970|207040.4|206950.4|23
1732706460000|2024-11-27 11:21:00|207051.2|206961.2|207056.1|206966.1|207056.9|206966.9|207048|206958|11
1732706470000|2024-11-27 11:21:10|207054.4|206964.4|207070.4|206980.4|207072|206982|207048.7|206958.7|25
1732706480000|2024-11-27 11:21:20|207072.8|206982.8|207074|206984|207077|206987|207067.1|206977.1|11
1732706490000|2024-11-27 11:21:30|207074.5|206984.5|207078.6|207028.6|207086.5|207036.5|207070.3|206980.3|7
1732706500000|2024-11-27 11:21:40|207086.9|206996.9|207076.2|206986.2|207100.3|207033.3|207060.2|206986.2|25
1732706510000|2024-11-27 11:21:50|207081.7|206991.7|207094.2|207004.2|207104.5|207014.5|207076.3|206986.3|7
1732706520000|2024-11-27 11:22:00|207098.6|207008.6|207098.8|207008.8|207107.7|207039.2|207084.6|207005.9|20
1732706530000|2024-11-27 11:22:10|207100.1|207010.1|207110.8|207020.8|207110.8|207020.8|207100.1|207010.1|8
1732706540000|2024-11-27 11:22:20|207112.1|207022.1|207111.4|207021.4|207122.2|207032.2|207106.4|207016.4|17
1732706550000|2024-11-27 11:22:30|207110.5|207020.5|207120.3|207030.3|207128.8|207054.8|207102.6|207020.5|10
1732706560000|2024-11-27 11:22:40|207124.9|207034.9|207153.4|207063.4|207159.9|207085.5|207124.9|207034.9|19
1732706570000|2024-11-27 11:22:50|207152.9|207062.9|207162.1|207072.1|207162.1|207072.1|207152.9|207062.9|17
1732706580000|2024-11-27 11:23:00|207170.6|207080.6|207192.7|207102.7|207196.9|207106.9|207164.2|207074.2|20
1732706590000|2024-11-27 11:23:10|207190.1|207100.1|207186.3|207096.3|207194.6|207104.6|207185.2|207095.2|15
1732706600000|2024-11-27 11:23:20|207189.6|207099.6|207190.5|207100.5|207199.8|207109.8|207185.4|207095.4|17
1732706610000|2024-11-27 11:23:30|207198|207108|207197|207107|207204.2|207124.5|207174.5|207102.5|20
1732706620000|2024-11-27 11:23:40|207202.8|207112.8|207192.9|207102.9|207204|207114|207190.4|207100.4|21
1732706630000|2024-11-27 11:23:50|207190.9|207100.9|207197.7|207107.7|207207.9|207129.5|207179.5|207100.4|19
1732706640000|2024-11-27 11:24:00|207203.6|207113.6|207194.6|207104.6|207203.6|207113.6|207194.1|207104.1|9
1732706650000|2024-11-27 11:24:10|207195.1|207105.1|207200.2|207110.2|207203.2|207113.2|207187.4|207097.4|25
1732706660000|2024-11-27 11:24:20|207201.6|207111.6|207185.2|207095.2|207201.6|207111.6|207179.1|207089.1|17
1732706670000|2024-11-27 11:24:30|207182.1|207092.1|207187.4|207097.4|207192.3|207102.3|207180.6|207090.6|13
1732706680000|2024-11-27 11:24:40|207190.5|207100.5|207193|207103|207195.3|207105.3|207183.7|207093.7|14
1732706690000|2024-11-27 11:24:50|207191|207101|207188.4|207098.4|207191|207101|207188.4|207098.4|2
1732706700000|2024-11-27 11:25:00|207185.8|207095.8|207192.5|207102.5|207193.9|207103.9|207184.1|207094.1|8
1732706710000|2024-11-27 11:25:10|207196.6|207106.6|207205.5|207115.5|207205.5|207115.5|207191.5|207101.5|7
1732706720000|2024-11-27 11:25:20|207199|207109|207193.4|207103.4|207199|207109|207187.7|207097.7|13
1732706730000|2024-11-27 11:25:30|207189.7|207099.7|207188.6|207098.6|207202.7|207112.7|207186.4|207096.4|9
1732706740000|2024-11-27 11:25:40|207188.4|207098.4|207191.6|207101.6|207199.9|207109.9|207183.5|207093.5|16
1732706750000|2024-11-27 11:25:50|207192|207102|207199.7|207109.7|207201.2|207111.2|207188.7|207098.7|15
1732706760000|2024-11-27 11:26:00|207197.5|207107.5|207193.3|207103.3|207199.7|207109.7|207189.4|207099.4|7
1732706770000|2024-11-27 11:26:10|207197.8|207107.8|207191.9|207101.9|207197.8|207107.8|207189.6|207099.6|10
1732706780000|2024-11-27 11:26:20|207190.1|207100.1|207180.5|207090.5|207192|207102|207180|207090|7
1732706790000|2024-11-27 11:26:30|207177.9|207087.9|207184.8|207094.8|207188.3|207098.3|207175.9|207085.9|13
1732706800000|2024-11-27 11:26:40|207194.5|207104.5|207183.9|207093.9|207194.5|207104.5|207180.1|207090.1|8
1732706810000|2024-11-27 11:26:50|207188.7|207098.7|207187.6|207097.6|207194.4|207114.1|207164.1|207094|20
1732706820000|2024-11-27 11:27:00|207188.4|207098.4|207195.3|207105.3|207201.8|207111.8|207188.4|207098.4|11
1732706830000|2024-11-27 11:27:10|207192.6|207102.6|207218.4|207128.4|207222.5|207154.5|207190.1|207102.6|16
1732706840000|2024-11-27 11:27:20|207219.3|207129.3|207218.4|207128.4|207219.3|207129.3|207218.4|207128.4|2
1732706850000|2024-11-27 11:27:30|207213.7|207123.7|207198.5|207108.5|207215.9|207125.9|207189.8|207099.8|13
1732706860000|2024-11-27 11:27:40|207193.3|207103.3|207219|207129|207222.9|207153.2|207191.8|207101.8|17
1732706870000|2024-11-27 11:27:50|207220.2|207130.2|207201.5|207151.5|207220.2|207155.2|207200.5|207119.2|20
1732706880000|2024-11-27 11:28:00|207203.5|207153.5|207216.8|207126.8|207219.3|207153.5|207200.3|207126.3|9
1732706890000|2024-11-27 11:28:10|207220.2|207130.2|207201.9|207151.9|207225.3|207157.3|207199.3|207130.2|11
1732706900000|2024-11-27 11:28:20|207203.9|207153.9|207219.2|207129.2|207219.7|207154.2|207201.9|207125.9|7
1732706910000|2024-11-27 11:28:30|207219|207129|207222|207132|207222|207132|207216.5|207126.5|12
1732706920000|2024-11-27 11:28:40|207220.3|207130.3|207221|207131|207223.2|207133.2|207216.9|207126.9|11
1732706930000|2024-11-27 11:28:50|207221.7|207131.7|207201.8|207151.8|207225|207155|207201.8|207130.4|9
1732706940000|2024-11-27 11:29:00|207203|207153|207219.3|207129.3|207219.3|207156.2|207200.8|207129.3|9
1732706950000|2024-11-27 11:29:10|207221.9|207131.9|207248.3|207198.3|207271.8|207198.3|207221.9|207131.9|14
1732706960000|2024-11-27 11:29:20|207246.8|207196.8|207269.5|207179.5|207269.5|207199.8|207246.8|207175.3|12
1732706970000|2024-11-27 11:29:30|207268.5|207178.5|207266|207176|207271.7|207181.7|207262.8|207172.8|13
1732706980000|2024-11-27 11:29:40|207265.4|207175.4|207281.7|207191.7|207283.7|207199|207244.2|207175.4|17
1732706990000|2024-11-27 11:29:50|207281.5|207191.5|207291|207201|207291|207201|207278.5|207188.5|10
1732707000000|2024-11-27 11:30:00|207302.2|207212.2|207258.7|207168.7|207307|207217|207235.4|207168.7|27
1732707010000|2024-11-27 11:30:10|207257|207167|207256.6|207166.6|207260.9|207170.9|207252|207162|22
1732707020000|2024-11-27 11:30:20|207256.8|207166.8|207260|207170|207262.9|207182.9|207232.9|207161.6|19
1732707030000|2024-11-27 11:30:30|207262.7|207172.7|207249.6|207159.6|207266|207176|207240|207150|23
1732707040000|2024-11-27 11:30:40|207250.4|207160.4|207238.6|207148.6|207253.5|207163.5|207210.7|207141.8|21
1732707050000|2024-11-27 11:30:50|207238.4|207148.4|207239.9|207149.9|207243.7|207153.7|207221.3|207131.3|21
1732707060000|2024-11-27 11:31:00|207240.1|207150.1|207237.8|207147.8|207242.4|207152.4|207236.8|207146.8|10
1732707070000|2024-11-27 11:31:10|207236.8|207146.8|207235.6|207145.6|207236.8|207146.8|207220.7|207130.7|14
1732707080000|2024-11-27 11:31:20|207235.8|207145.8|207221.8|207131.8|207235.8|207145.8|207218.1|207128.1|6
1732707090000|2024-11-27 11:31:30|207224.1|207134.1|207218.1|207128.1|207226.4|207136.4|207218.1|207128.1|7
1732707100000|2024-11-27 11:31:40|207224.5|207134.5|207225.8|207135.8|207228.4|207138.4|207219.8|207129.8|12
1732707110000|2024-11-27 11:31:50|207223.7|207133.7|207216.3|207126.3|207223.7|207133.7|207206|207116|14
1732707120000|2024-11-27 11:32:00|207214.8|207124.8|207216.8|207126.8|207216.8|207126.8|207199.5|207109.5|13
1732707130000|2024-11-27 11:32:10|207217|207127|207224.3|207134.3|207224.3|207134.3|207213.3|207123.3|11
1732707140000|2024-11-27 11:32:20|207238.3|207148.3|207286.1|207196.1|207286.1|207196.1|207238.3|207148.3|11
1732707150000|2024-11-27 11:32:30|207322.1|207232.1|207321.2|207231.2|207325.9|207235.9|207310.6|207220.6|15
1732707160000|2024-11-27 11:32:40|207334.2|207244.2|207370.1|207280.1|207376.6|207286.6|207334.2|207244.2|12
1732707170000|2024-11-27 11:32:50|207370|207280|207353.7|207303.7|207376.7|207305.2|207320|207251.8|23
1732707180000|2024-11-27 11:33:00|207333.2|207283.2|207332.5|207242.5|207355.8|207288.3|207330|207242.5|26
1732707190000|2024-11-27 11:33:10|207304|207254|207302.1|207252.1|207305.6|207255.6|207295.2|207245.2|21
1732707200000|2024-11-27 11:33:20|207299.3|207249.3|207316.2|207266.2|207346.8|207275.2|207299.2|207248.2|20
1732707210000|2024-11-27 11:33:30|207311.8|207261.8|207278.8|207228.8|207332.6|207261.8|207270.2|207220.2|25
1732707220000|2024-11-27 11:33:40|207303.5|207213.5|207329|207239|207329.5|207249|207274.6|207205.2|21
1732707230000|2024-11-27 11:33:50|207326.3|207236.3|207330.6|207240.6|207334.4|207257.4|207307.4|207225.8|21
1732707240000|2024-11-27 11:34:00|207331.8|207241.8|207312.2|207222.2|207333.1|207243.1|207312.2|207222.2|7
1732707250000|2024-11-27 11:34:10|207299.8|207209.8|207291.8|207201.8|207304.1|207214.1|207291.1|207201.1|16
1732707260000|2024-11-27 11:34:20|207297.3|207207.3|207296.4|207206.4|207297.8|207207.8|207282.5|207192.5|15
1732707270000|2024-11-27 11:34:30|207295.8|207205.8|207316|207226|207321.2|207231.2|207295.8|207205.8|7
1732707280000|2024-11-27 11:34:40|207317.3|207227.3|207339|207289|207339|207289|207299.5|207209.5|18
1732707290000|2024-11-27 11:34:50|207340.8|207290.8|207344|207254|207346.1|207296.1|207323.4|207252.5|14
1732707300000|2024-11-27 11:35:00|207341.8|207251.8|207333.4|207243.4|207354.2|207264.2|207332.5|207242.5|17
1732707310000|2024-11-27 11:35:10|207335.6|207245.6|207331.1|207241.1|207338.3|207248.3|207326.9|207236.9|11
1732707320000|2024-11-27 11:35:20|207332.2|207242.2|207328|207238|207332.2|207242.2|207324.7|207234.7|5
1732707330000|2024-11-27 11:35:30|207328.3|207238.3|207358.8|207268.8|207362.2|207294.1|207326.3|207236.3|13
1732707340000|2024-11-27 11:35:40|207359|207269|207386.8|207296.8|207394.2|207329.2|207349.1|207259.1|27
1732707350000|2024-11-27 11:35:50|207391.4|207301.4|207375.2|207285.2|207392.1|207302.1|207373.4|207283.4|16
1732707360000|2024-11-27 11:36:00|207374|207284|207372.2|207282.2|207374|207284|207371.2|207281.2|4
1732707370000|2024-11-27 11:36:10|207375.6|207285.6|207374.3|207284.3|207381.3|207311.3|207358.2|207277.8|14
1732707380000|2024-11-27 11:36:20|207373.7|207283.7|207369.9|207279.9|207376.2|207286.2|207369.8|207279.8|9
1732707390000|2024-11-27 11:36:30|207368.2|207278.2|207323.7|207233.7|207368.2|207278.2|207322.5|207232.5|11
1732707400000|2024-11-27 11:36:40|207324.3|207234.3|207336.8|207246.8|207339|207249|207324.3|207234.3|15
1732707410000|2024-11-27 11:36:50|207343.4|207253.4|207310.8|207260.8|207343.4|207260.8|207306.8|207246.8|6
1732707420000|2024-11-27 11:37:00|207313|207263|207311.4|207261.4|207319.5|207269.5|207304.8|207254.8|18
1732707430000|2024-11-27 11:37:10|207310.7|207260.7|207259.7|207209.7|207310.7|207260.7|207259.7|207199.6|18
1732707440000|2024-11-27 11:37:20|207259.5|207209.5|207260.2|207210.2|207260.2|207210.2|207259.2|207209.2|4
1732707450000|2024-11-27 11:37:30|207262.2|207212.2|207267.2|207177.2|207275.6|207212.2|207231.3|207172.9|15
1732707460000|2024-11-27 11:37:40|207267.6|207177.6|207228|207178|207267.7|207185.7|207211.5|207161.5|17
1732707470000|2024-11-27 11:37:50|207220.8|207170.8|207215.6|207165.6|207220.8|207170.8|207206.7|207156.7|8
1732707480000|2024-11-27 11:38:00|207219.1|207169.1|207221.5|207171.5|207232|207182|207208.6|207158.6|14
1732707490000|2024-11-27 11:38:10|207216|207166|207219.8|207169.8|207219.8|207169.8|207209.1|207159.1|14
1732707500000|2024-11-27 11:38:20|207222|207172|207226|207176|207226|207176|207208.4|207158.4|14
1732707510000|2024-11-27 11:38:30|207221.2|207171.2|207219.7|207169.7|207226.6|207176.6|207211.7|207161.7|17
1732707520000|2024-11-27 11:38:40|207219.6|207169.6|207216.3|207166.3|207224.2|207174.2|207215.7|207165.7|7
1732707530000|2024-11-27 11:38:50|207219.7|207169.7|207289.2|207199.2|207301.8|207229.9|207219.7|207169.7|23
1732707540000|2024-11-27 11:39:00|207283.7|207193.7|207276.7|207226.7|207291.4|207233.8|207276.7|207193.7|15
1732707550000|2024-11-27 11:39:10|207275.3|207225.3|207299.8|207209.8|207299.8|207226.3|207275.3|207204.7|9
1732707560000|2024-11-27 11:39:20|207299.9|207209.9|207294.8|207204.8|207300.3|207210.3|207291.8|207201.8|9
1732707570000|2024-11-27 11:39:30|207301.7|207211.7|207256.6|207206.6|207301.7|207226.5|207254.2|207198.4|20
1732707580000|2024-11-27 11:39:40|207255.7|207205.7|207238.3|207188.3|207255.7|207205.7|207223|207173|12
1732707590000|2024-11-27 11:39:50|207233.9|207183.9|207247.3|207197.3|207247.6|207197.6|207229.1|207179.1|17
1732707600000|2024-11-27 11:40:00|207247.6|207197.6|207261.3|207211.3|207264.1|207214.1|207247.6|207197.6|9
1732707610000|2024-11-27 11:40:10|207261|207211|207264.3|207214.3|207276|207226|207258.4|207208.4|23
1732707620000|2024-11-27 11:40:20|207265|207215|207257.7|207207.7|207273.8|207223.8|207254.9|207204.9|6
1732707630000|2024-11-27 11:40:30|207265.3|207215.3|207292.4|207202.4|207292.4|207225.5|207258.5|207202.4|17
1732707640000|2024-11-27 11:40:40|207287.6|207197.6|207301.3|207211.3|207301.3|207211.3|207287.6|207197.6|9
1732707650000|2024-11-27 11:40:50|207299.7|207209.7|207294.9|207204.9|207303.3|207213.3|207294.9|207204.9|7
1732707660000|2024-11-27 11:41:00|207286.9|207196.9|207269.1|207219.1|207286.9|207224.8|207269.1|207193.4|5
1732707670000|2024-11-27 11:41:10|207269.4|207219.4|207276.8|207226.8|207276.8|207226.8|207253.5|207203.5|14
1732707680000|2024-11-27 11:41:20|207275.8|207225.8|207285.4|207195.4|207285.4|207225.8|207262.6|207188.6|7
1732707690000|2024-11-27 11:41:30|207284.6|207194.6|207283.6|207193.6|207289.9|207199.9|207276.2|207186.2|8
1732707700000|2024-11-27 11:41:40|207286.6|207196.6|207271.8|207221.8|207286.6|207228.2|207271|207196.6|13
1732707710000|2024-11-27 11:41:50|207271.6|207221.6|207265.8|207215.8|207271.6|207221.6|207253.8|207203.8|7
1732707720000|2024-11-27 11:42:00|207257.5|207207.5|207267.3|207217.3|207275.9|207225.9|207257.5|207207.5|19
1732707730000|2024-11-27 11:42:10|207270.5|207220.5|207271|207221|207276.4|207226.4|207257|207207|16
1732707740000|2024-11-27 11:42:20|207268.4|207218.4|207235|207185|207268.4|207218.4|207235|207185|6
1732707750000|2024-11-27 11:42:30|207237.2|207187.2|207239.4|207189.4|207239.4|207189.4|207236.3|207186.3|4
1732707760000|2024-11-27 11:42:40|207241.5|207191.5|207239.2|207189.2|207247.6|207197.6|207236.7|207186.7|15
1732707770000|2024-11-27 11:42:50|207236.1|207186.1|207231.5|207181.5|207236.1|207186.1|207226.3|207176.3|11
1732707780000|2024-11-27 11:43:00|207239.5|207189.5|207164.4|207114.4|207239.5|207189.5|207164.1|207114.1|17
1732707790000|2024-11-27 11:43:10|207168.4|207118.4|207164.8|207114.8|207168.7|207118.7|207164.8|207114.8|4
1732707800000|2024-11-27 11:43:20|207167.4|207117.4|207243.2|207153.2|207246.4|207169.1|207166.9|207116.9|12
1732707810000|2024-11-27 11:43:30|207244|207154|207288.7|207198.7|207288.7|207218.1|207239.9|207153.2|18
1732707820000|2024-11-27 11:43:40|207293|207203|207288|207198|207293|207203|207288|207198|3
1732707830000|2024-11-27 11:43:50|207285.3|207195.3|207292.8|207202.8|207292.8|207202.8|207285.3|207195.3|3
1732707840000|2024-11-27 11:44:00|207291.6|207201.6|207290.2|207200.2|207296.4|207206.4|207290.2|207200.2|8
1732707850000|2024-11-27 11:44:10|207283.1|207193.1|207270.2|207180.2|207283.1|207193.1|207245.8|207155.8|14
1732707860000|2024-11-27 11:44:20|207266.4|207176.4|207278.5|207188.5|207278.5|207188.5|207264.6|207174.6|9
1732707870000|2024-11-27 11:44:30|207281.4|207191.4|207280.8|207190.8|207283|207193|207279.7|207189.7|5
1732707880000|2024-11-27 11:44:40|207283|207193|207326.2|207236.2|207333.2|207243.2|207283|207193|17
1732707890000|2024-11-27 11:44:50|207320.5|207230.5|207324.1|207234.1|207336.3|207246.3|207320.5|207230.5|10
1732707900000|2024-11-27 11:45:00|207327.9|207237.9|207341.2|207251.2|207341.2|207251.2|207327.9|207237.9|10
1732707910000|2024-11-27 11:45:10|207350.9|207260.9|207383.2|207293.2|207383.7|207293.7|207346.6|207256.6|25
1732707920000|2024-11-27 11:45:20|207382.9|207292.9|207374.2|207284.2|207383.5|207293.5|207370|207280|11
1732707930000|2024-11-27 11:45:30|207377.1|207287.1|207372.1|207282.1|207379.6|207289.6|207368.6|207278.6|9
1732707940000|2024-11-27 11:45:40|207370|207280|207312.8|207222.8|207370.3|207280.3|207291.8|207222.8|13
1732707950000|2024-11-27 11:45:50|207315.5|207225.5|207304.2|207214.2|207326.7|207236.7|207304.2|207214.2|16
1732707960000|2024-11-27 11:46:00|207309.2|207219.2|207334.9|207244.9|207334.9|207244.9|207309.2|207219.2|11
1732707970000|2024-11-27 11:46:10|207332.7|207242.7|207354.3|207264.3|207357|207267|207332.7|207242.7|15
1732707980000|2024-11-27 11:46:20|207356|207266|207355.1|207265.1|207361|207271|207344.8|207254.8|18
1732707990000|2024-11-27 11:46:30|207353.4|207263.4|207349.7|207259.7|207353.4|207263.4|207349.7|207259.7|5
1732708000000|2024-11-27 11:46:40|207351.4|207261.4|207358|207268|207364.2|207274.2|207351.4|207261.4|10
1732708010000|2024-11-27 11:46:50|207358.2|207268.2|207357.4|207267.4|207362.9|207272.9|207357.4|207267.4|17
1732708020000|2024-11-27 11:47:00|207362.4|207272.4|207357.8|207267.8|207374.7|207284.7|207339.1|207249.1|30
1732708030000|2024-11-27 11:47:10|207363.2|207273.2|207358.6|207268.6|207368.7|207278.7|207358.6|207268.6|19
1732708040000|2024-11-27 11:47:20|207349.4|207259.4|207308.7|207218.7|207355.3|207265.3|207308.7|207218.7|17
1732708050000|2024-11-27 11:47:30|207308.8|207218.8|207303.5|207213.5|207308.8|207218.8|207300.5|207210.5|8
1732708060000|2024-11-27 11:47:40|207307.8|207217.8|207311.5|207221.5|207311.6|207221.6|207307.8|207217.8|7
1732708070000|2024-11-27 11:47:50|207311.1|207221.1|207309.2|207219.2|207315.8|207225.8|207309.2|207219.2|4
1732708080000|2024-11-27 11:48:00|207308|207218|207315.7|207225.7|207326.5|207236.5|207308|207218|18
1732708090000|2024-11-27 11:48:10|207322.7|207232.7|207316.1|207226.1|207322.7|207232.7|207308.9|207218.9|13
1732708100000|2024-11-27 11:48:20|207316.2|207226.2|207303.8|207213.8|207316.2|207226.2|207294.7|207204.7|17
1732708110000|2024-11-27 11:48:30|207303.3|207213.3|207303.8|207213.8|207305.3|207215.3|207303.3|207213.3|4
1732708120000|2024-11-27 11:48:40|207298.4|207208.4|207293.5|207203.5|207298.4|207208.4|207285.3|207195.3|10
1732708130000|2024-11-27 11:48:50|207285.7|207195.7|207278.5|207188.5|207290.1|207200.1|207274.5|207184.5|14
1732708140000|2024-11-27 11:49:00|207275|207185|207280.8|207190.8|207286.5|207196.5|207275|207185|7
1732708150000|2024-11-27 11:49:10|207280.1|207190.1|207272.2|207182.2|207280.1|207190.1|207271.3|207181.3|9
1732708160000|2024-11-27 11:49:20|207276.6|207186.6|207275.3|207185.3|207281.7|207191.7|207272.7|207182.7|10
1732708170000|2024-11-27 11:49:30|207278.1|207188.1|207264.3|207174.3|207278.1|207188.1|207259.1|207169.1|14
1732708180000|2024-11-27 11:49:40|207261.4|207171.4|207249.4|207159.4|207267.1|207177.1|207249.3|207159.3|21
1732708190000|2024-11-27 11:49:50|207251.5|207161.5|207234.3|207144.3|207251.5|207161.5|207224.4|207134.4|17
1732708200000|2024-11-27 11:50:00|207234.1|207144.1|207228.8|207138.8|207243.5|207153.5|207223|207133|14
1732708210000|2024-11-27 11:50:10|207229.1|207139.1|207171.3|207121.3|207232.9|207142.9|207171.3|207100.7|21
1732708220000|2024-11-27 11:50:20|207191.2|207101.2|207192.4|207102.4|207207.4|207128.7|207178.7|207098.4|17
1732708230000|2024-11-27 11:50:30|207197.2|207107.2|207183.4|207093.4|207199.1|207109.1|207157.7|207078.6|17
1732708240000|2024-11-27 11:50:40|207183.9|207093.9|207155.2|207105.2|207183.9|207113.4|207148.5|207058.7|26
1732708250000|2024-11-27 11:50:50|207155.4|207105.4|207154.7|207104.7|207163.8|207113.8|207149.5|207099.5|20
1732708260000|2024-11-27 11:51:00|207151.7|207101.7|207135.7|207085.7|207171.5|207121.5|207103.3|207053.3|28
1732708270000|2024-11-27 11:51:10|207118.2|207068.2|207120|207070|207125.4|207075.4|207104.3|207054.3|15
1732708280000|2024-11-27 11:51:20|207120.6|207070.6|207119.8|207069.8|207144|207080|207106.8|207053|20
1732708290000|2024-11-27 11:51:30|207122.8|207072.8|207122|207072|207132.6|207082.6|207109.3|207059.3|14
1732708300000|2024-11-27 11:51:40|207122.3|207072.3|207094.7|207044.7|207122.3|207072.3|207094.7|207044.7|5
1732708310000|2024-11-27 11:51:50|207097.8|207047.8|207093.4|207043.4|207108.8|207058.8|207093.4|207043.4|14
1732708320000|2024-11-27 11:52:00|207089.2|207039.2|207095.2|207005.2|207098.4|207039.2|207050.1|206998.7|26
1732708330000|2024-11-27 11:52:10|207092.2|207002.2|207095.9|207005.9|207098.1|207008.1|207092.2|207002.2|11
1732708340000|2024-11-27 11:52:20|207096.6|207006.6|207105.8|207015.8|207105.8|207015.8|207095.8|207005.8|14
1732708350000|2024-11-27 11:52:30|207102.3|207012.3|207091.7|207001.7|207102.3|207012.3|207091.7|207001.7|13
1732708360000|2024-11-27 11:52:40|207091.8|207001.8|207085.3|207035.3|207113.9|207035.5|207080.6|207001.8|14
1732708370000|2024-11-27 11:52:50|207085.5|207035.5|207097.1|207007.1|207098.7|207036.3|207077.1|207007.1|19
1732708380000|2024-11-27 11:53:00|207091.3|207001.3|207032.9|206982.9|207093.6|207003.6|207032|206982|22
1732708390000|2024-11-27 11:53:10|207035.6|206985.6|207028.7|206978.7|207038.4|206988.4|207028.7|206978.7|11
1732708400000|2024-11-27 11:53:20|207033.3|206983.3|207009.5|206959.5|207035.6|206985.6|207003.9|206953.9|21
1732708410000|2024-11-27 11:53:30|207010.5|206960.5|207008.4|206958.4|207011.8|206961.8|207004|206954|7
1732708420000|2024-11-27 11:53:40|207003.1|206953.1|207012.9|206962.9|207012.9|206962.9|207000.8|206950.8|15
1732708430000|2024-11-27 11:53:50|207011|206961|207007.7|206957.7|207011.4|206961.4|206999.9|206949.9|10
1732708440000|2024-11-27 11:54:00|207005.3|206955.3|206996.6|206946.6|207006|206956|206996.6|206946.6|10
1732708450000|2024-11-27 11:54:10|206998.7|206948.7|206997.4|206947.4|207001.2|206951.2|206996.1|206946.1|22
1732708460000|2024-11-27 11:54:20|207001.7|206951.7|207002|206952|207006.2|206956.2|207000.3|206950.3|15
1732708470000|2024-11-27 11:54:30|206998.3|206948.3|207003.9|206953.9|207008.7|206958.7|206998|206948|15
1732708480000|2024-11-27 11:54:40|206998.6|206948.6|206995.2|206945.2|206998.6|206948.6|206989.8|206939.8|8
1732708490000|2024-11-27 11:54:50|206995.8|206945.8|206991.6|206941.6|207001.5|206951.5|206991.6|206941.6|9
1732708500000|2024-11-27 11:55:00|206994.2|206944.2|206969.4|206919.4|206994.2|206944.2|206959.1|206909.1|11
1732708510000|2024-11-27 11:55:10|206962.2|206912.2|206966.8|206916.8|206967.8|206917.8|206962.2|206912.2|7
1732708520000|2024-11-27 11:55:20|206969.1|206919.1|206972.9|206922.9|206972.9|206922.9|206969.1|206919.1|2
1732708540000|2024-11-27 11:55:40|206970.8|206920.8|206970|206920|206970.8|206920.8|206966|206916|6
1732708550000|2024-11-27 11:55:50|206967.6|206917.6|206967.6|206917.6|206967.6|206917.6|206967.6|206917.6|1
1732708560000|2024-11-27 11:56:00|206967.2|206917.2|206990.8|206940.8|207005.2|206955.2|206967.2|206917.2|19
1732708570000|2024-11-27 11:56:10|206987.5|206937.5|206996.2|206946.2|207000|206950|206987.5|206937.5|12
1732708580000|2024-11-27 11:56:20|206992.3|206942.3|206994.2|206944.2|206998|206948|206988.9|206938.9|17
1732708590000|2024-11-27 11:56:30|206994.4|206944.4|206993.1|206943.1|206994.7|206944.7|206993.1|206943.1|7
1732708600000|2024-11-27 11:56:40|206994.4|206944.4|207002.5|206952.5|207006.3|206956.3|206994.4|206944.4|11
1732708610000|2024-11-27 11:56:50|207002.2|206952.2|207004|206954|207004.5|206954.5|206998.9|206948.9|8
1732708620000|2024-11-27 11:57:00|207001.1|206951.1|207021.6|206971.6|207025.5|206975.5|206990.8|206940.8|13
1732708630000|2024-11-27 11:57:10|207020.8|206970.8|207018.6|206968.6|207029.2|206979.2|207015.4|206965.4|19
1732708640000|2024-11-27 11:57:20|207026.8|206976.8|207050.1|206960.1|207050.1|206978.1|207018|206944.3|17
1732708650000|2024-11-27 11:57:30|207048.9|206958.9|207062.6|206972.6|207065.4|207000.2|207042.2|206954|11
1732708660000|2024-11-27 11:57:40|207062.8|206972.8|207061.3|206971.3|207066.1|206998.4|207038|206959.3|17
1732708680000|2024-11-27 11:58:00|207058.6|206968.6|207056.2|206966.2|207063.6|206973.6|207056.2|206966.2|13
1732708690000|2024-11-27 11:58:10|207056.1|206966.1|207052.7|207002.7|207067.8|207002.9|207052.7|206966.1|12
1732708700000|2024-11-27 11:58:20|207052.8|207002.8|207051.9|207001.9|207053.4|207003.4|207048.4|206998.4|8
1732708710000|2024-11-27 11:58:30|207050.5|207000.5|207049.5|206999.5|207050.5|207000.5|207049.5|206999.5|2
1732708720000|2024-11-27 11:58:40|207044.9|206994.9|207050|207000|207050.6|207000.6|207044.9|206994.9|12
1732708730000|2024-11-27 11:58:50|207048.3|206998.3|207048|206998|207051.1|207001.1|207046.6|206996.6|7
1732708740000|2024-11-27 11:59:00|207052.5|207002.5|207079.3|207029.3|207105.4|207055.4|207052.5|207002.5|19
1732708750000|2024-11-27 11:59:10|207075.6|207025.6|207073.6|207023.6|207078.4|207028.4|207065.5|207015.5|15
1732708760000|2024-11-27 11:59:20|207074.3|207024.3|207075.1|207025.1|207077.8|207027.8|207074.3|207024.3|3
1732708770000|2024-11-27 11:59:30|207074.6|207024.6|207071.3|207021.3|207079.2|207029.2|207067.8|207017.8|17
1732708780000|2024-11-27 11:59:40|207071.1|207021.1|207087.5|207037.5|207087.5|207037.5|207071.1|207021.1|15
1732708790000|2024-11-27 11:59:50|207088.1|207038.1|207107|207017|207112.1|207041.9|207079.9|207013.5|19
1732708800000|2024-11-27 12:00:00|207105|207015|207100.3|207010.3|207110|207020|207092.7|207002.7|10
1732708810000|2024-11-27 12:00:10|207092.1|207002.1|207098.3|207008.3|207099.5|207009.5|207092.1|207002.1|4
1732708820000|2024-11-27 12:00:20|207091|207001|207098.6|207008.6|207100.5|207010.5|207091|207001|8
1732708830000|2024-11-27 12:00:30|207103.6|207013.6|207103.7|207013.7|207107.1|207017.1|207093.3|207003.3|12
1732708840000|2024-11-27 12:00:40|207113.6|207023.6|207121.9|207031.9|207129.6|207039.6|207113.6|207023.6|7
1732708850000|2024-11-27 12:00:50|207129.4|207039.4|207107.9|207017.9|207132.2|207042.2|207099.9|207009.9|12
1732708860000|2024-11-27 12:01:00|207108.6|207018.6|207102.6|207052.6|207112.4|207057.8|207095|207018.6|13
1732708870000|2024-11-27 12:01:10|207102.5|207052.5|207116.1|207066.1|207133.3|207083.3|207093.6|207043.6|25
1732708880000|2024-11-27 12:01:20|207110.8|207060.8|207101|207051|207116.2|207066.2|207094.9|207044.9|15
1732708890000|2024-11-27 12:01:30|207099|207049|207043.8|206993.8|207099|207049|207032.3|206982.3|30
1732708900000|2024-11-27 12:01:40|207049.4|206999.4|207064.5|207014.5|207096.2|207046.2|207049.4|206995.8|25
1732708910000|2024-11-27 12:01:50|207066|207016|207072.8|207022.8|207092.9|207034.2|207049.4|206999.4|26
1732708920000|2024-11-27 12:02:00|207083.6|206993.6|207069.7|207019.7|207089.7|207022|207058.7|206990.6|29
1732708930000|2024-11-27 12:02:10|207053.6|207003.6|207050.4|207000.4|207069.7|207019.7|207046.4|206996.4|26
1732708940000|2024-11-27 12:02:20|207060.8|207010.8|207062.1|207012.1|207064.4|207014.4|207054|207004|15
1732708950000|2024-11-27 12:02:30|207062|207012|207066.2|207016.2|207068.8|207018.8|207048|206998|18
1732708960000|2024-11-27 12:02:40|207065.9|207015.9|207069.5|207019.5|207069.5|207019.5|207053.3|207003.3|31
1732708970000|2024-11-27 12:02:50|207062.8|207012.8|207096|207046|207099.2|207049.2|207062.8|207012.8|12
1732708980000|2024-11-27 12:03:00|207096.7|207046.7|207106.3|207056.3|207114.4|207064.4|207079.8|207029.8|24
1732708990000|2024-11-27 12:03:10|207103.8|207053.8|207107.8|207057.8|207108.3|207058.3|207098.8|207048.8|24
1732709000000|2024-11-27 12:03:20|207108|207058|207102.1|207052.1|207112.9|207062.9|207101.1|207051.1|19
1732709010000|2024-11-27 12:03:30|207105|207055|207095.7|207045.7|207108.8|207058.8|207089.7|207039.7|17
1732709020000|2024-11-27 12:03:40|207092.7|207042.7|207088.5|207038.5|207101|207051|207081.9|207031.9|18
1732709030000|2024-11-27 12:03:50|207089|207039|207064.5|207014.5|207110.2|207039.3|207049.1|206999.1|22
1732709040000|2024-11-27 12:04:00|207065.3|207015.3|207066.9|207016.9|207070.2|207020.2|207064.2|207014.2|26
1732709050000|2024-11-27 12:04:10|207065.4|207015.4|207038.3|206988.3|207069.7|207019.7|207038.3|206988.3|17
1732709060000|2024-11-27 12:04:20|207041.3|206991.3|206992.8|206942.8|207042.7|206992.7|206992.8|206942.8|14
1732709070000|2024-11-27 12:04:30|206998.7|206948.7|206967.7|206917.7|207042.2|206992.2|206956.2|206906.2|32
1732709080000|2024-11-27 12:04:40|206967.3|206917.3|206959.4|206909.4|206970|206920|206953.1|206903.1|9
1732709090000|2024-11-27 12:04:50|206961.9|206911.9|206961.7|206911.7|206967.9|206917.9|206944.9|206894.9|12
1732709100000|2024-11-27 12:05:00|206963.2|206913.2|206971|206921|206974|206924|206963.2|206913.2|10
1732709110000|2024-11-27 12:05:10|206970.9|206920.9|207039.2|206989.2|207042.6|206992.6|206968.8|206918.8|31
1732709120000|2024-11-27 12:05:20|207034.8|206984.8|207033.8|206983.8|207051.7|207001.7|207033.8|206983.8|26
1732709130000|2024-11-27 12:05:30|207028.2|206978.2|207052.5|207002.5|207052.5|207002.5|207028.2|206978.2|30
1732709140000|2024-11-27 12:05:40|207049.8|206999.8|207051.2|207001.2|207055.6|207005.6|207041.3|206991.3|20
1732709150000|2024-11-27 12:05:50|207046.3|206996.3|207044.9|206994.9|207055.2|207005.2|207038.6|206988.6|17
1732709160000|2024-11-27 12:06:00|207010.4|206960.4|206986.2|206936.2|207033.1|206983.1|206978.8|206928.8|27
1732709170000|2024-11-27 12:06:10|206983.7|206933.7|207013.6|206963.6|207022.9|206972.9|206983.7|206933.7|26
1732709180000|2024-11-27 12:06:20|207014.7|206964.7|207015.5|206965.5|207017.8|206967.8|207003.1|206953.1|20
1732709190000|2024-11-27 12:06:30|207015.9|206965.9|207007.9|206957.9|207025|206975|207007.9|206957.9|28
1732709200000|2024-11-27 12:06:40|207008.9|206958.9|207043.6|206993.6|207058.5|207008.5|207007.9|206957.9|29
1732709210000|2024-11-27 12:06:50|207040.8|206990.8|207052.9|207002.9|207055.3|207005.3|207040.8|206990.8|24
1732709220000|2024-11-27 12:07:00|207048.6|206998.6|207047.4|206997.4|207052.8|207002.8|207043.1|206993.1|11
1732709230000|2024-11-27 12:07:10|207044.9|206994.9|207060.5|207010.5|207063.4|207013.4|207037.6|206987.6|24
1732709240000|2024-11-27 12:07:20|207060.6|207010.6|207054.8|207004.8|207060.8|207010.8|207052.8|207002.8|12
1732709250000|2024-11-27 12:07:30|207065.8|207015.8|207083.2|207033.2|207123.9|207073.9|207065.8|207015.8|18
1732709260000|2024-11-27 12:07:40|207087|207037|207084.9|207034.9|207089|207039|207079.3|207029.3|4
1732709270000|2024-11-27 12:07:50|207084.3|207034.3|207087.6|207037.6|207090.3|207040.3|207071.3|207021.3|20
1732709280000|2024-11-27 12:08:00|207090|207040|207090.7|207040.7|207097.4|207047.4|207079.4|207029.4|13
1732709290000|2024-11-27 12:08:10|207088.5|207038.5|207101.2|207051.2|207103.8|207053.8|207088.2|207038.2|21
1732709300000|2024-11-27 12:08:20|207098.3|207048.3|207105.1|207055.1|207105.1|207055.1|207096.4|207046.4|14
1732709310000|2024-11-27 12:08:30|207102.3|207052.3|207099.9|207049.9|207110.3|207060.3|207083.8|207033.8|17
1732709320000|2024-11-27 12:08:40|207098.4|207048.4|207095.4|207045.4|207105.5|207055.5|207075.5|207025.5|21
1732709330000|2024-11-27 12:08:50|207099.4|207049.4|207095.7|207045.7|207112.4|207062.4|207093.8|207043.8|24
1732709340000|2024-11-27 12:09:00|207099.4|207049.4|207080.9|207030.9|207130.2|207080.2|207072|207022|25
1732709350000|2024-11-27 12:09:10|207082.1|207032.1|207091.6|207041.6|207092.4|207042.4|207081.4|207031.4|14
1732709360000|2024-11-27 12:09:20|207093.9|207043.9|207127.3|207077.3|207130.8|207080.8|207083.8|207033.8|25
1732709370000|2024-11-27 12:09:30|207129.7|207079.7|207125.9|207075.9|207140.3|207090.3|207119.6|207069.6|21
1732709380000|2024-11-27 12:09:40|207127.3|207077.3|207108.6|207058.6|207142.7|207092.7|207103.3|207053.3|23
1732709390000|2024-11-27 12:09:50|207105.5|207055.5|207078.6|207028.6|207105.5|207055.5|207069.2|207019.2|19
1732709400000|2024-11-27 12:10:00|207074.8|207024.8|207079.2|207029.2|207093.3|207043.3|207072.9|207022.9|14
1732709410000|2024-11-27 12:10:10|207076.8|207026.8|207058.3|207008.3|207089.8|207039.8|207058.3|207008.3|16
1732709420000|2024-11-27 12:10:20|207064.2|207014.2|207033.8|206983.8|207065.5|207015.5|207031.2|206981.2|26
1732709430000|2024-11-27 12:10:30|207031.2|206981.2|206995.9|206905.9|207034.3|206984.3|206971.9|206905.9|30
1732709440000|2024-11-27 12:10:40|206991.8|206941.8|206955.8|206905.8|207007.2|206944.5|206950.2|206900.2|15
1732709450000|2024-11-27 12:10:50|206956.2|206906.2|206964|206914|206964|206914|206952.9|206902.9|16
1732709460000|2024-11-27 12:11:00|206963.5|206913.5|206959.9|206909.9|206963.5|206913.5|206959.9|206909.9|8
1732709470000|2024-11-27 12:11:10|206963.1|206913.1|206998|206948|206998.5|206948.5|206963.1|206913.1|20
1732709480000|2024-11-27 12:11:20|207000.9|206950.9|207000|206950|207001.4|206951.4|206996.8|206946.8|15
1732709490000|2024-11-27 12:11:30|207000.4|206950.4|206994.1|206944.1|207008.6|206958.6|206985.6|206935.6|15
1732709500000|2024-11-27 12:11:40|206993.3|206943.3|206982.1|206932.1|206993.3|206943.3|206960|206910|18
1732709510000|2024-11-27 12:11:50|206985.7|206935.7|206987|206937|207011.5|206945.3|206974.4|206917.7|28
1732709520000|2024-11-27 12:12:00|206989.7|206939.7|206960.9|206910.9|206995.6|206945.6|206954.9|206904.9|23
1732709530000|2024-11-27 12:12:10|206959.7|206909.7|206960.8|206910.8|206963.4|206913.4|206946|206896|20
1732709540000|2024-11-27 12:12:20|206958.8|206908.8|206931.5|206841.5|206962.7|206912.7|206907.8|206841.5|16
1732709550000|2024-11-27 12:12:30|206937.8|206847.8|206937.5|206847.5|206943.7|206853.7|206929.4|206839.4|22
1732709560000|2024-11-27 12:12:40|206942.5|206852.5|206955.8|206865.8|206975.3|206885.3|206942.5|206852.5|25
1732709570000|2024-11-27 12:12:50|206956.8|206866.8|206954.3|206864.3|206972.5|206882.5|206951.5|206861.5|25
1732709580000|2024-11-27 12:13:00|206953|206863|206958.5|206868.5|206961.5|206871.5|206940|206850|25
1732709590000|2024-11-27 12:13:10|206957.5|206867.5|206979|206889|206985.5|206895.5|206951|206861|15
1732709600000|2024-11-27 12:13:20|206977.5|206887.5|207005|206915|207005|206915|206976.8|206886.8|18
1732709610000|2024-11-27 12:13:30|207004.8|206914.8|206939.8|206849.8|207005.3|206915.3|206932.5|206842.5|17
1732709620000|2024-11-27 12:13:40|206940|206850|206958.8|206868.8|206964.8|206874.8|206940|206850|17
1732709630000|2024-11-27 12:13:50|206960.8|206870.8|206979.8|206889.8|206993|206903|206959.5|206869.5|20
1732709640000|2024-11-27 12:14:00|206985.3|206895.3|206945|206855|207007|206917|206945|206855|25
1732709650000|2024-11-27 12:14:10|206942|206852|206941.8|206851.8|206953.3|206863.3|206941.8|206851.8|23
1732709660000|2024-11-27 12:14:20|206941.3|206851.3|206948.5|206858.5|206948.5|206858.5|206938|206848|12
1732709670000|2024-11-27 12:14:30|206948|206858|206947.9|206857.9|206950|206860|206947|206857|16
1732709680000|2024-11-27 12:14:40|206948|206858|206941.5|206851.5|206948|206858|206937.5|206847.5|11
1732709690000|2024-11-27 12:14:50|206948|206858|206942|206852|206948|206858|206942|206852|3
1732709700000|2024-11-27 12:15:00|206950.5|206860.5|206924.5|206834.5|206950.5|206860.5|206920.8|206830.8|12
1732709710000|2024-11-27 12:15:10|206923.5|206833.5|206969.6|206879.6|206969.6|206879.6|206923|206833|17
1732709720000|2024-11-27 12:15:20|206967|206877|206967|206877|206969.6|206879.6|206965.3|206875.3|11
1732709730000|2024-11-27 12:15:30|206966.5|206876.5|206968.6|206878.6|206968.6|206878.6|206963.4|206873.4|8
1732709740000|2024-11-27 12:15:40|206974.1|206884.1|206969.8|206879.8|206974.1|206884.1|206963.8|206873.8|6
1732709750000|2024-11-27 12:15:50|206968.3|206878.3|206991.2|206901.2|206991.2|206901.2|206967.2|206877.2|17
1732709760000|2024-11-27 12:16:00|206987.7|206897.7|206943.1|206893.1|206989.2|206899.2|206943.1|206878.9|20
1732709770000|2024-11-27 12:16:10|206949.7|206899.7|206940|206890|206963.4|206913.4|206940|206890|15
1732709780000|2024-11-27 12:16:20|206941.1|206891.1|206947.4|206897.4|206957|206907|206941.1|206891.1|17
1732709790000|2024-11-27 12:16:30|206961.2|206911.2|206954.3|206904.3|206988.5|206917.3|206946.1|206881.4|18
1732709800000|2024-11-27 12:16:40|206960|206910|207018.3|206968.3|207028.5|206978.5|206960|206910|15
1732709810000|2024-11-27 12:16:50|207015.2|206965.2|207000.2|206950.2|207015.2|206965.2|206992.7|206942.7|28
1732709820000|2024-11-27 12:17:00|206977.2|206927.2|206941.8|206891.8|206999|206949|206937.3|206887.3|28
1732709830000|2024-11-27 12:17:10|206940.6|206890.6|206925.6|206875.6|206946.5|206896.5|206921|206871|22
1732709840000|2024-11-27 12:17:20|206922.2|206872.2|206937.5|206887.5|206938.9|206888.9|206907.5|206857.5|25
1732709850000|2024-11-27 12:17:30|206937.4|206887.4|206943.4|206893.4|206948.7|206898.7|206937.4|206887.4|14
1732709860000|2024-11-27 12:17:40|206943.8|206893.8|206944.3|206894.3|206947.3|206897.3|206937.1|206887.1|8
1732709870000|2024-11-27 12:17:50|206947.5|206897.5|206937|206887|206964.5|206914.5|206918|206868|20
1732709880000|2024-11-27 12:18:00|206938.8|206888.8|206946.6|206896.6|206948.6|206898.6|206937.1|206887.1|24
1732709890000|2024-11-27 12:18:10|206946.1|206896.1|206953.7|206903.7|206953.7|206903.7|206941.3|206891.3|22
1732709900000|2024-11-27 12:18:20|206957|206907|206955.8|206905.8|206962.7|206912.7|206951.2|206901.2|8
1732709910000|2024-11-27 12:18:30|206950.1|206900.1|206951.9|206901.9|206957.9|206907.9|206939.8|206889.8|10
1732709920000|2024-11-27 12:18:40|206949.2|206899.2|206954.8|206904.8|206954.9|206904.9|206937|206887|27
1732709930000|2024-11-27 12:18:50|206953.3|206903.3|206990.7|206940.7|206990.7|206940.7|206946.6|206896.6|26
1732709940000|2024-11-27 12:19:00|206986.9|206936.9|206989.7|206939.7|207006.2|206956.2|206982.5|206932.5|32
1732709950000|2024-11-27 12:19:10|206993.4|206943.4|206997|206947|207004.9|206954.9|206993.3|206943.3|22
1732709960000|2024-11-27 12:19:20|207001.6|206951.6|207021.8|206971.8|207027|206977|207001.6|206951.6|6
1732709970000|2024-11-27 12:19:30|207023.1|206973.1|207021.6|206971.6|207038.6|206988.6|207021.1|206971.1|12
1732709980000|2024-11-27 12:19:40|207020.2|206970.2|207023|206973|207027.5|206977.5|207018.8|206968.8|12
1732709990000|2024-11-27 12:19:50|207020|206970|207038.5|206988.5|207047.6|206997.6|207020|206970|15
1732710000000|2024-11-27 12:20:00|207035.9|206985.9|207030.2|206980.2|207041.4|206991.4|207018.5|206968.5|19
1732710010000|2024-11-27 12:20:10|207029.9|206979.9|207023.6|206973.6|207029.9|206979.9|207018.9|206968.9|9
1732710020000|2024-11-27 12:20:20|207026.8|206976.8|207025.6|206975.6|207045.4|206995.4|207016.9|206966.9|23
1732710030000|2024-11-27 12:20:30|207028.3|206978.3|207074.8|207024.8|207077.4|207027.4|207028.3|206978.3|22
1732710040000|2024-11-27 12:20:40|207083.5|207033.5|207077.3|207027.3|207083.5|207033.5|207071.8|207021.8|17
1732710050000|2024-11-27 12:20:50|207080.6|207030.6|207068.8|207018.8|207080.6|207030.6|207068.8|207018.8|5
1732710060000|2024-11-27 12:21:00|207068.6|207018.6|207066.8|207016.8|207079.3|207029.3|207058.1|207008.1|13
1732710070000|2024-11-27 12:21:10|207062.1|207012.1|207061.5|207011.5|207078.9|207028.9|207059|207009|7
1732710080000|2024-11-27 12:21:20|207062.8|207012.8|207060.8|207010.8|207065.6|207015.6|207053.9|207003.9|14
1732710090000|2024-11-27 12:21:30|207056.2|207006.2|207057.6|207007.6|207073.2|207023.2|207053.7|207003.7|16
1732710100000|2024-11-27 12:21:40|207057.9|207007.9|207065.9|207015.9|207068.5|207018.5|207057.6|207007.6|6
1732710110000|2024-11-27 12:21:50|207063.5|207013.5|207039.6|206989.6|207063.5|207013.5|207033.2|206983.2|15
1732710120000|2024-11-27 12:22:00|207020.8|206970.8|207037.3|206987.3|207040.9|206990.9|207020.8|206970.8|9
1732710130000|2024-11-27 12:22:10|207038|206988|207071.2|207021.2|207072.7|207022.7|207038|206988|21
1732710140000|2024-11-27 12:22:20|207072|207022|207061.7|207011.7|207073.4|207023.4|207057.8|207007.8|25
1732710150000|2024-11-27 12:22:30|207065.3|207015.3|207056.1|207006.1|207065.3|207015.3|207054.8|207004.8|14
1732710160000|2024-11-27 12:22:40|207059.3|207009.3|207064.2|207014.2|207070.4|207020.4|207059.3|207009.3|22
1732710170000|2024-11-27 12:22:50|207067|207017|207054.8|207004.8|207067|207017|207050.5|207000.5|19
1732710180000|2024-11-27 12:23:00|207062.4|207012.4|207055|207005|207062.4|207012.4|207055|207005|8
1732710190000|2024-11-27 12:23:10|207047.3|206997.3|207034.7|206984.7|207047.3|206997.3|207030.5|206980.5|22
1732710200000|2024-11-27 12:23:20|207031.2|206981.2|207035.1|206985.1|207048.9|206998.9|207030.3|206980.3|24
1732710210000|2024-11-27 12:23:30|207032|206982|207039.9|206989.9|207043.3|206993.3|207029.8|206979.8|13
1732710220000|2024-11-27 12:23:40|207043.3|206993.3|207043.5|206993.5|207043.9|206993.9|207036.5|206986.5|13
1732710230000|2024-11-27 12:23:50|207032.3|206982.3|207037.7|206987.7|207043.2|206993.2|207032.3|206982.3|10
1732710240000|2024-11-27 12:24:00|207039.7|206989.7|207110|207060|207114.4|207064.4|207036.2|206986.2|22
1732710250000|2024-11-27 12:24:10|207105.7|207055.7|207107.6|207057.6|207120.4|207070.4|207103|207053|24
1732710260000|2024-11-27 12:24:20|207119.3|207069.3|207109.4|207059.4|207121.2|207071.2|207103.8|207053.8|23
1732710270000|2024-11-27 12:24:30|207112|207062|207087.3|207037.3|207112|207062|207081.4|207031.4|25
1732710280000|2024-11-27 12:24:40|207084.7|207034.7|207087.3|207037.3|207092.4|207042.4|207068.5|207018.5|20
1732710290000|2024-11-27 12:24:50|207084.8|207034.8|207094.6|207044.6|207094.6|207044.6|207084.8|207034.8|24
1732710300000|2024-11-27 12:25:00|207089.6|207039.6|207073.4|207023.4|207090|207040|207064.3|207014.3|29
1732710310000|2024-11-27 12:25:10|207072.9|207022.9|207076|207026|207085.3|207035.3|207045.3|206995.3|22
1732710320000|2024-11-27 12:25:20|207082.7|207032.7|207097.6|207047.6|207097.6|207047.6|207077|207027|15
1732710330000|2024-11-27 12:25:30|207094.7|207044.7|207088.7|207038.7|207095.1|207045.1|207080.1|207030.1|29
1732710340000|2024-11-27 12:25:40|207088.1|207038.1|207085.7|207035.7|207095.1|207045.1|207082.1|207032.1|22
1732710350000|2024-11-27 12:25:50|207090.2|207040.2|207147.1|207097.1|207167.6|207117.6|207085.4|207035.4|20
1732710360000|2024-11-27 12:26:00|207154.2|207104.2|207158.4|207108.4|207167.3|207117.3|207154.2|207104.2|23
1732710370000|2024-11-27 12:26:10|207161.8|207111.8|207163.8|207113.8|207181.4|207131.4|207153.9|207103.9|27
1732710380000|2024-11-27 12:26:20|207165.7|207115.7|207171.9|207121.9|207175.4|207125.4|207154.6|207104.6|28
1732710390000|2024-11-27 12:26:30|207173.3|207123.3|207194.2|207144.2|207202.8|207152.8|207171.1|207121.1|12
1732710400000|2024-11-27 12:26:40|207194.6|207144.6|207194.2|207144.2|207194.6|207144.6|207194.2|207144.2|2
1732710410000|2024-11-27 12:26:50|207192.2|207142.2|207185.7|207135.7|207195.8|207145.8|207180.9|207130.9|15
1732710420000|2024-11-27 12:27:00|207183.4|207133.4|207189.5|207139.5|207200.2|207150.2|207183.4|207133.4|15
1732710430000|2024-11-27 12:27:10|207197.2|207147.2|207186|207136|207203.5|207153.5|207182.7|207132.7|12
1732710440000|2024-11-27 12:27:20|207185.5|207135.5|207183.8|207133.8|207188.9|207138.9|207183.8|207133.8|9
1732710450000|2024-11-27 12:27:30|207181.9|207131.9|207179.7|207129.7|207183|207133|207173|207123|19
1732710460000|2024-11-27 12:27:40|207179.5|207129.5|207163.9|207113.9|207179.7|207129.7|207162.3|207112.3|15
1732710470000|2024-11-27 12:27:50|207168.3|207118.3|207130.8|207080.8|207171.1|207121.1|207123.3|207073.3|13
1732710480000|2024-11-27 12:28:00|207134.2|207084.2|207141.5|207091.5|207144.1|207094.1|207134.2|207084.2|14
1732710490000|2024-11-27 12:28:10|207145.5|207095.5|207147.9|207097.9|207150.3|207100.3|207130.8|207080.8|17
1732710500000|2024-11-27 12:28:20|207148.2|207098.2|207138.9|207088.9|207151.5|207101.5|207111.1|207061.1|35
1732710510000|2024-11-27 12:28:30|207139.9|207089.9|207134.7|207084.7|207151|207101|207124.6|207074.6|19
1732710520000|2024-11-27 12:28:40|207130|207080|207126.5|207076.5|207135.7|207085.7|207122.3|207072.3|22
1732710530000|2024-11-27 12:28:50|207127.2|207077.2|207120.8|207070.8|207135.6|207085.6|207119.8|207069.8|15
1732710540000|2024-11-27 12:29:00|207124.6|207074.6|207090.6|207040.6|207124.6|207074.6|207085.2|207035.2|19
1732710550000|2024-11-27 12:29:10|207090.1|207040.1|207083.7|207033.7|207095.6|207045.6|207080.6|207030.6|15
1732710560000|2024-11-27 12:29:20|207086.7|207036.7|207164.1|207114.1|207178.9|207128.9|207084.1|207034.1|34
1732710570000|2024-11-27 12:29:30|207166.8|207116.8|207171.6|207121.6|207174.3|207124.3|207162.8|207112.8|22
1732710580000|2024-11-27 12:29:40|207168.8|207118.8|207135.3|207085.3|207170.5|207120.5|207119.1|207069.1|25
1732710590000|2024-11-27 12:29:50|207130|207080|207151.4|207061.4|207151.4|207084.6|207126.3|207061.4|16
1732710600000|2024-11-27 12:30:00|207151.5|207061.5|207187|207097|207192.3|207102.3|207151.5|207061.5|8
1732710610000|2024-11-27 12:30:10|207186.5|207096.5|207173.5|207083.5|207186.5|207096.5|207172.6|207082.6|9
1732710620000|2024-11-27 12:30:20|207178.9|207088.9|207122.2|207072.2|207190.6|207100.6|207103.7|207053.7|20
1732710630000|2024-11-27 12:30:30|207125.1|207075.1|207101.3|207051.3|207129.2|207079.2|207101.3|207051.3|9
1732710640000|2024-11-27 12:30:40|207100.4|207050.4|207100.3|207050.3|207111.7|207061.7|207087.9|207037.9|19
1732710650000|2024-11-27 12:30:50|207096.8|207046.8|207129|207079|207129|207079|207096.8|207046.8|15
1732710660000|2024-11-27 12:31:00|207129.9|207079.9|207138|207088|207150.3|207092.8|207111.8|207049.9|19
1732710670000|2024-11-27 12:31:10|207143.2|207093.2|207168|207118|207168|207118|207143.2|207093.2|20
1732710680000|2024-11-27 12:31:20|207164.8|207114.8|207178.5|207128.5|207181|207131|207157.8|207107.8|21
1732710690000|2024-11-27 12:31:30|207163.6|207113.6|207175.4|207125.4|207175.4|207125.4|207149.1|207099.1|22
1732710700000|2024-11-27 12:31:40|207179.6|207129.6|207168.6|207118.6|207179.6|207129.6|207167.1|207117.1|16
1732710710000|2024-11-27 12:31:50|207173.5|207123.5|207163.3|207113.3|207175.7|207125.7|207163.3|207113.3|13
1732710720000|2024-11-27 12:32:00|207150.8|207100.8|207170.3|207120.3|207192.5|207127.1|207150.8|207091.2|18
1732710730000|2024-11-27 12:32:10|207170.6|207120.6|207171|207121|207173.8|207123.8|207152.3|207102.3|15
1732710740000|2024-11-27 12:32:20|207167|207117|207117.8|207067.8|207170|207120|207115.6|207065.6|15
1732710750000|2024-11-27 12:32:30|207118.3|207068.3|207091.1|207041.1|207122.8|207072.8|207086.4|207036.4|13
1732710760000|2024-11-27 12:32:40|207086.6|207036.6|207093.3|207043.3|207095|207045|207086.6|207036.6|10
1732710770000|2024-11-27 12:32:50|207094.5|207044.5|207095.9|207045.9|207098.1|207048.1|207089.6|207039.6|6
1732710780000|2024-11-27 12:33:00|207091.4|207041.4|207047.2|206997.2|207095.1|207045.1|207044.6|206994.6|12
1732710790000|2024-11-27 12:33:10|207049.9|206999.9|207068.4|207018.4|207079.7|207029.7|207049.9|206999.9|18
1732710800000|2024-11-27 12:33:20|207066|207016|207056.3|207006.3|207066|207016|207037.7|206987.7|11
1732710810000|2024-11-27 12:33:30|207061.2|207011.2|207083.3|207033.3|207083.3|207033.3|207055.8|207005.8|9
1732710820000|2024-11-27 12:33:40|207079.7|207029.7|207083.3|207033.3|207086.8|207036.8|207078.5|207028.5|17
1732710830000|2024-11-27 12:33:50|207081.7|207031.7|207055.5|207005.5|207082.1|207032.1|207051.7|207001.7|11
1732710840000|2024-11-27 12:34:00|207057.7|207007.7|207095.3|207045.3|207095.3|207045.3|207041.3|206991.3|22
1732710850000|2024-11-27 12:34:10|207090.8|207040.8|207084.8|207034.8|207091.7|207041.7|207081.8|207031.8|12
1732710860000|2024-11-27 12:34:20|207083.8|207033.8|207075.8|207025.8|207083.8|207033.8|207075.4|207025.4|10
1732710870000|2024-11-27 12:34:30|207080|207030|207097.4|207007.4|207097.4|207039.3|207079.8|207003.3|8
1732710880000|2024-11-27 12:34:40|207099.9|207009.9|207148.3|207098.3|207152|207102|207099.9|207009.9|20
1732710890000|2024-11-27 12:34:50|207146.6|207096.6|207170.4|207120.4|207180.7|207130.7|207146.6|207096.6|11
1732710900000|2024-11-27 12:35:00|207173.1|207123.1|207169.3|207119.3|207176.6|207126.6|207169.3|207119.3|6
1732710910000|2024-11-27 12:35:10|207168.8|207118.8|207176.6|207126.6|207176.6|207126.6|207168.8|207118.8|8
1732710920000|2024-11-27 12:35:20|207175.3|207125.3|207187.4|207137.4|207201|207151|207175.3|207125.3|14
1732710930000|2024-11-27 12:35:30|207189.9|207139.9|207243.1|207193.1|207280|207212.5|207189.9|207139.9|23
1732710940000|2024-11-27 12:35:40|207236.6|207186.6|207231.7|207141.7|207236.6|207186.6|207213.2|207139.6|17
1732710950000|2024-11-27 12:35:50|207234.1|207144.1|207248.1|207158.1|207248.1|207158.1|207232|207142|7
1732710960000|2024-11-27 12:36:00|207246.9|207156.9|207243.6|207153.6|207246.9|207156.9|207239.7|207149.7|5
1732710970000|2024-11-27 12:36:10|207236.9|207146.9|207242|207152|207244|207154|207232.2|207142.2|11
1732710980000|2024-11-27 12:36:20|207244|207154|207241.5|207151.5|207244|207154|207241.5|207151.5|2
1732710990000|2024-11-27 12:36:30|207244.6|207154.6|207242.5|207192.5|207245.9|207195.9|207220.1|207154.6|23
1732711000000|2024-11-27 12:36:40|207243.2|207193.2|207246.2|207196.2|207254.4|207204.4|207238.4|207188.4|14
1732711010000|2024-11-27 12:36:50|207248.4|207198.4|207245.6|207155.6|207248.4|207198.4|207213|207143.3|21
1732711020000|2024-11-27 12:37:00|207236|207146|207280.1|207230.1|207287.8|207237.8|207232.6|207142.6|24
1732711030000|2024-11-27 12:37:10|207282.9|207232.9|207298|207248|207305.3|207255.3|207274.2|207224.2|29
1732711040000|2024-11-27 12:37:20|207297.7|207247.7|207306.5|207256.5|207309.4|207259.4|207296.8|207246.8|25
1732711050000|2024-11-27 12:37:30|207309.3|207259.3|207349.9|207299.9|207349.9|207299.9|207306|207256|13
1732711060000|2024-11-27 12:37:40|207348|207298|207349.9|207299.9|207349.9|207299.9|207346.2|207296.2|8
1732711070000|2024-11-27 12:37:50|207349.4|207299.4|207320.6|207270.6|207349.4|207299.4|207313.6|207263.6|22
1732711080000|2024-11-27 12:38:00|207325.3|207275.3|207337.5|207287.5|207344.9|207294.9|207324.5|207274.5|17
1732711090000|2024-11-27 12:38:10|207345.2|207295.2|207327.5|207277.5|207345.2|207295.2|207321.4|207271.4|19
1732711100000|2024-11-27 12:38:20|207327.7|207277.7|207337.2|207287.2|207371.5|207300.1|207323.3|207273.3|19
1732711110000|2024-11-27 12:38:30|207333.1|207283.1|207362.3|207272.3|207365.9|207297.4|207332.7|207271.2|16
1732711120000|2024-11-27 12:38:40|207362|207272|207343.4|207293.4|207365.1|207297.4|207340.6|207272|14
1732711130000|2024-11-27 12:38:50|207342.3|207292.3|207330.8|207280.8|207349.3|207299.3|207330.7|207280.7|16
1732711140000|2024-11-27 12:39:00|207343.4|207293.4|207348.4|207298.4|207356.1|207306.1|207329.9|207279.9|28
1732711150000|2024-11-27 12:39:10|207350.3|207300.3|207352.3|207302.3|207367.2|207317.2|207339.8|207271.1|29
1732711160000|2024-11-27 12:39:20|207356.3|207306.3|207345|207295|207356.3|207306.3|207342.2|207292.2|18
1732711170000|2024-11-27 12:39:30|207347.9|207297.9|207339.5|207289.5|207351.3|207301.3|207307.1|207257.1|17
1732711180000|2024-11-27 12:39:40|207342.8|207292.8|207348.7|207298.7|207352.1|207302.1|207336.8|207286.8|21
1732711190000|2024-11-27 12:39:50|207350.5|207300.5|207344.3|207294.3|207350.5|207300.5|207336.7|207286.7|20
1732711200000|2024-11-27 12:40:00|207347.7|207297.7|207276.2|207226.2|207352.3|207302.3|207266.9|207216.9|30
1732711210000|2024-11-27 12:40:10|207273.1|207223.1|207249.6|207199.6|207284.2|207234.2|207249.6|207199.6|15
1732711220000|2024-11-27 12:40:20|207252.4|207202.4|207279.1|207229.1|207279.1|207229.1|207252.4|207202.4|13
1732711230000|2024-11-27 12:40:30|207269.5|207219.5|207259.7|207209.7|207273.4|207223.4|207254|207204|20
1732711240000|2024-11-27 12:40:40|207262.1|207212.1|207252.1|207202.1|207262.3|207212.3|207250.8|207200.8|7
1732711250000|2024-11-27 12:40:50|207260.3|207210.3|207263.2|207213.2|207270.7|207220.7|207253.6|207203.6|16
1732711260000|2024-11-27 12:41:00|207266.5|207216.5|207261.2|207211.2|207269|207219|207251.7|207201.7|13
1732711270000|2024-11-27 12:41:10|207261.4|207211.4|207268.5|207218.5|207272.5|207222.5|207261.4|207211.4|10
1732711280000|2024-11-27 12:41:20|207270.7|207220.7|207271.3|207221.3|207275.3|207225.3|207268.7|207218.7|5
1732711290000|2024-11-27 12:41:30|207264.9|207214.9|207268.1|207218.1|207271.4|207221.4|207254.5|207204.5|17
1732711300000|2024-11-27 12:41:40|207267.5|207217.5|207259.9|207209.9|207271.5|207221.5|207253.7|207203.7|16
1732711310000|2024-11-27 12:41:50|207270.3|207220.3|207249.2|207199.2|207270.3|207220.3|207222|207172|18
1732711320000|2024-11-27 12:42:00|207246|207196|207257.8|207207.8|207268.1|207218.1|207246|207196|24
1732711330000|2024-11-27 12:42:10|207260.7|207210.7|207258|207208|207265|207215|207256.8|207206.8|21
1732711340000|2024-11-27 12:42:20|207258.1|207208.1|207257.7|207207.7|207262.5|207212.5|207249.4|207199.4|20
1732711350000|2024-11-27 12:42:30|207258.4|207208.4|207345.2|207295.2|207346.4|207296.4|207248.4|207198.4|27
1732711360000|2024-11-27 12:42:40|207349.4|207299.4|207397.7|207347.7|207398.8|207348.8|207348.1|207298.1|29
1732711370000|2024-11-27 12:42:50|207397.5|207347.5|207395.6|207345.6|207397.5|207347.5|207388.5|207338.5|16
1732711380000|2024-11-27 12:43:00|207393.4|207343.4|207395|207345|207396.5|207346.5|207387.7|207337.7|18
1732711390000|2024-11-27 12:43:10|207398.1|207348.1|207415.9|207365.9|207420.5|207370.5|207391.5|207341.5|21
1732711400000|2024-11-27 12:43:20|207416.2|207366.2|207430|207380|207447.1|207397.1|207412.6|207362.6|23
1732711410000|2024-11-27 12:43:30|207428|207378|207438.6|207388.6|207442.9|207392.9|207428|207378|16
1732711420000|2024-11-27 12:43:40|207421|207371|207433|207383|207436|207386|207416.7|207366.7|16
1732711430000|2024-11-27 12:43:50|207430.8|207380.8|207430.6|207380.6|207430.9|207380.9|207430.6|207380.6|11
1732711440000|2024-11-27 12:44:00|207432.9|207382.9|207434.3|207384.3|207448.9|207398.9|207431.3|207381.3|17
1732711450000|2024-11-27 12:44:10|207435.5|207385.5|207402.5|207352.5|207446|207396|207391|207341|21
1732711460000|2024-11-27 12:44:20|207397.6|207347.6|207397.6|207347.6|207402.3|207352.3|207390.3|207340.3|15
1732711470000|2024-11-27 12:44:30|207393.5|207343.5|207389.6|207339.6|207397.6|207347.6|207388.7|207338.7|5
1732711480000|2024-11-27 12:44:40|207389.4|207339.4|207359.8|207309.8|207397.2|207347.2|207358.1|207308.1|11
1732711490000|2024-11-27 12:44:50|207357.8|207307.8|207357.7|207307.7|207359.7|207309.7|207353.3|207303.3|5
1732711500000|2024-11-27 12:45:00|207360.3|207310.3|207419.5|207369.5|207425.7|207375.7|207360.3|207310.3|15
1732711510000|2024-11-27 12:45:10|207415.9|207365.9|207462|207412|207462.9|207412.9|207411.1|207361.1|22
1732711520000|2024-11-27 12:45:20|207461.4|207411.4|207484.6|207434.6|207484.6|207434.6|207460.1|207410.1|20
1732711530000|2024-11-27 12:45:30|207482.5|207432.5|207473|207423|207493.3|207443.3|207448.3|207398.3|21
1732711540000|2024-11-27 12:45:40|207467.7|207417.7|207444.5|207394.5|207467.7|207417.7|207432.3|207382.3|18
1732711550000|2024-11-27 12:45:50|207434.5|207384.5|207430.4|207380.4|207451|207401|207420.8|207370.8|22
1732711560000|2024-11-27 12:46:00|207435.2|207385.2|207441.3|207391.3|207444.3|207394.3|207423.2|207373.2|18
1732711570000|2024-11-27 12:46:10|207440.4|207390.4|207440.5|207390.5|207445.1|207395.1|207431.4|207381.4|22
1732711580000|2024-11-27 12:46:20|207437|207387|207458.3|207408.3|207465.4|207415.4|207435.5|207385.5|17
1732711590000|2024-11-27 12:46:30|207461.5|207411.5|207444.2|207394.2|207461.5|207411.5|207442|207392|17
1732711600000|2024-11-27 12:46:40|207446.4|207396.4|207445.8|207395.8|207450.4|207400.4|207438.6|207388.6|11
1732711610000|2024-11-27 12:46:50|207446.1|207396.1|207500.6|207450.6|207504.3|207454.3|207443.4|207393.4|15
1732711620000|2024-11-27 12:47:00|207499.1|207449.1|207560.6|207470.6|207571|207481|207499.1|207449.1|17
1732711630000|2024-11-27 12:47:10|207558|207468|207543.4|207453.4|207558.9|207468.9|207539.8|207449.8|19
1732711640000|2024-11-27 12:47:20|207539.1|207449.1|207543.6|207453.6|207543.6|207453.6|207533.9|207443.9|9
1732711650000|2024-11-27 12:47:30|207541.2|207451.2|207542.2|207452.2|207542.2|207452.2|207538.8|207448.8|9
1732711660000|2024-11-27 12:47:40|207542.5|207452.5|207508|207458|207554.7|207504.7|207501.9|207451.9|9
1732711670000|2024-11-27 12:47:50|207500.9|207450.9|207520.1|207470.1|207530|207480|207489.6|207439.6|15
1732711680000|2024-11-27 12:48:00|207521.4|207471.4|207520.6|207470.6|207523.4|207473.4|207513|207463|12
1732711690000|2024-11-27 12:48:10|207516.9|207466.9|207504.1|207454.1|207519.2|207469.2|207485.8|207435.8|21
1732711700000|2024-11-27 12:48:20|207499.9|207449.9|207607|207517|207611|207538.8|207481.5|207431.5|33
1732711710000|2024-11-27 12:48:30|207611.2|207521.2|207635.3|207585.3|207655.7|207587.9|207611.2|207521.2|24
1732711720000|2024-11-27 12:48:40|207633.4|207583.4|207697.2|207647.2|207742.2|207692.2|207624.3|207574.3|19
1732711730000|2024-11-27 12:48:50|207713.5|207623.5|207693.9|207603.9|207718.5|207628.5|207693.7|207603.7|8
1732711740000|2024-11-27 12:49:00|207698.3|207608.3|207757.9|207667.9|207760.6|207690.9|207698.3|207608.3|30
1732711750000|2024-11-27 12:49:10|207734.5|207684.5|207751.4|207661.4|207753.4|207689.2|207722.5|207658.3|25
1732711760000|2024-11-27 12:49:20|207723.9|207673.9|207691.8|207641.8|207729.8|207679.8|207690.8|207640.8|20
1732711770000|2024-11-27 12:49:30|207692.5|207642.5|207669.2|207619.2|207704.3|207654.3|207669.2|207619.2|23
1732711780000|2024-11-27 12:49:40|207669|207619|207709.4|207659.4|207725|207675|207664|207614|23
1732711790000|2024-11-27 12:49:50|207708.6|207658.6|207702.4|207652.4|207708.6|207658.6|207697.2|207647.2|6
1732711800000|2024-11-27 12:50:00|207701.6|207651.6|207704.3|207654.3|207713.2|207663.2|207700.3|207650.3|16
1732711810000|2024-11-27 12:50:10|207704.1|207654.1|207732.5|207642.5|207742.4|207663.5|207703.1|207642.5|12
1732711820000|2024-11-27 12:50:20|207737.9|207647.9|207726.8|207636.8|207737.9|207647.9|207725.5|207635.5|18
1732711830000|2024-11-27 12:50:30|207726.9|207636.9|207724.7|207634.7|207730.4|207640.4|207723.3|207633.3|10
1732711840000|2024-11-27 12:50:40|207724.9|207634.9|207738.9|207648.9|207738.9|207648.9|207716.3|207626.3|15
1732711850000|2024-11-27 12:50:50|207732.1|207642.1|207727.4|207637.4|207738.5|207648.5|207727.4|207637.4|7
1732711860000|2024-11-27 12:51:00|207730.7|207640.7|207733.7|207643.7|207733.7|207643.7|207728.1|207638.1|12
1732711870000|2024-11-27 12:51:10|207730.4|207640.4|207666.5|207616.5|207732.9|207642.9|207642.1|207582.3|20
1732711880000|2024-11-27 12:51:20|207654.6|207604.6|207703.4|207653.4|207710.6|207660.6|207654.6|207604.6|30
1732711890000|2024-11-27 12:51:30|207703.6|207653.6|207741|207691|207754.2|207704.2|207701|207651|19
1732711900000|2024-11-27 12:51:40|207742|207692|207750.4|207700.4|207766.9|207716.9|207736.4|207686.4|27
1732711910000|2024-11-27 12:51:50|207767.5|207677.5|207744.6|207694.6|207776.8|207701.5|207743.7|207667.6|34
1732711920000|2024-11-27 12:52:00|207749|207699|207713.1|207663.1|207751.8|207701.8|207708.2|207658.2|34
1732711930000|2024-11-27 12:52:10|207708.8|207658.8|207700.1|207650.1|207719.3|207669.3|207700.1|207650.1|30
1732711940000|2024-11-27 12:52:20|207703.9|207653.9|207763.3|207673.3|207775.8|207685.8|207703.9|207653.9|33
1732711950000|2024-11-27 12:52:30|207760.7|207670.7|207716.7|207666.7|207764.2|207674.2|207707.3|207657.3|27
1732711960000|2024-11-27 12:52:40|207717.2|207667.2|207720.2|207670.2|207720.2|207670.2|207708.7|207658.7|18
1732711970000|2024-11-27 12:52:50|207711.6|207661.6|207719.7|207669.7|207740.4|207690.4|207704.3|207654.3|20
1732711980000|2024-11-27 12:53:00|207719.3|207669.3|207778.3|207728.3|207780.4|207730.4|207707|207657|28
1732711990000|2024-11-27 12:53:10|207778.8|207728.8|207760|207710|207778.8|207728.8|207756.1|207706.1|23
1732712000000|2024-11-27 12:53:20|207755.8|207705.8|207782|207732|207786.3|207736.3|207725.7|207675.7|33
1732712010000|2024-11-27 12:53:30|207781.8|207731.8|207846.7|207796.7|207846.9|207796.9|207781.8|207731.8|16
1732712020000|2024-11-27 12:53:40|207845.3|207795.3|207805|207755|207845.3|207795.3|207802.4|207752.4|23
1732712030000|2024-11-27 12:53:50|207806.7|207756.7|207833.2|207783.2|207847.8|207797.8|207798.5|207748.5|21
1732712040000|2024-11-27 12:54:00|207833.7|207783.7|207824.8|207774.8|207840.3|207790.3|207824.8|207774.8|13
1732712050000|2024-11-27 12:54:10|207832|207782|207800.5|207750.5|207834.3|207784.3|207795.2|207745.2|16
1732712060000|2024-11-27 12:54:20|207804|207754|207785.8|207735.8|207804|207754|207784.6|207734.6|18
1732712070000|2024-11-27 12:54:30|207787.7|207737.7|207789.1|207739.1|207792.5|207742.5|207787.6|207737.6|5
1732712080000|2024-11-27 12:54:40|207791.2|207741.2|207669.6|207619.6|207791.2|207741.2|207669.6|207619.6|17
1732712090000|2024-11-27 12:54:50|207697.6|207607.6|207676.2|207626.2|207698.6|207626.2|207676.2|207587|17
1732712100000|2024-11-27 12:55:00|207672.5|207622.5|207682.4|207592.4|207682.4|207622.5|207663.3|207592.4|7
1732712110000|2024-11-27 12:55:10|207688.6|207598.6|207680|207590|207696.3|207606.3|207669.2|207579.2|22
1732712120000|2024-11-27 12:55:20|207682.5|207592.5|207668|207578|207690|207600|207667.4|207577.4|15
1732712130000|2024-11-27 12:55:30|207677.3|207587.3|207653.2|207603.2|207685.1|207606.4|207630.4|207540.4|21
1732712140000|2024-11-27 12:55:40|207654.9|207604.9|207682.6|207632.6|207682.6|207632.6|207652.2|207602.2|26
1732712150000|2024-11-27 12:55:50|207682.9|207632.9|207686.2|207636.2|207692|207642|207679|207629|33
1732712160000|2024-11-27 12:56:00|207711.4|207661.4|207670.5|207620.5|207713.2|207663.2|207668.3|207618.3|35
1732712170000|2024-11-27 12:56:10|207669.6|207619.6|207711.6|207661.6|207715|207665|207662.6|207612.6|31
1732712180000|2024-11-27 12:56:20|207709.3|207659.3|207678.2|207628.2|207715.7|207665.7|207673.3|207623.3|24
1732712190000|2024-11-27 12:56:30|207680.6|207630.6|207678.3|207628.3|207686.5|207636.5|207672.8|207622.8|17
1732712200000|2024-11-27 12:56:40|207679|207629|207654.5|207604.5|207679|207629|207641.4|207591.4|27
1732712210000|2024-11-27 12:56:50|207650.4|207600.4|207659.4|207609.4|207660.2|207610.2|207650.4|207600.4|13
1732712220000|2024-11-27 12:57:00|207657.6|207607.6|207644.8|207594.8|207657.6|207607.6|207638.4|207588.4|20
1732712230000|2024-11-27 12:57:10|207648.3|207598.3|207658.1|207608.1|207658.5|207608.5|207648.3|207598.3|11
1732712240000|2024-11-27 12:57:20|207655.5|207605.5|207655.1|207605.1|207658.3|207608.3|207645|207595|17
1732712250000|2024-11-27 12:57:30|207657.6|207607.6|207702.3|207652.3|207708.7|207658.7|207646.3|207596.3|22
1732712260000|2024-11-27 12:57:40|207711.8|207661.8|207735.3|207645.3|207737.8|207661.8|207699.9|207632.8|24
1732712270000|2024-11-27 12:57:50|207739.5|207649.5|207728.6|207678.6|207741.8|207681.7|207711.8|207640.3|25
1732712280000|2024-11-27 12:58:00|207731.9|207681.9|207730.3|207680.3|207733.9|207683.9|207727.9|207677.9|8
1732712290000|2024-11-27 12:58:10|207732.7|207682.7|207735.4|207685.4|207735.5|207685.5|207721|207671|23
1732712300000|2024-11-27 12:58:20|207741.1|207691.1|207724|207674|207741.1|207691.1|207687.3|207637.3|24
1732712310000|2024-11-27 12:58:30|207719.8|207669.8|207721.3|207671.3|207733.9|207683.9|207714.7|207664.7|22
1732712320000|2024-11-27 12:58:40|207716.5|207666.5|207736.9|207686.9|207737|207687|207705.3|207655.3|16
1732712330000|2024-11-27 12:58:50|207738.8|207688.8|207732.5|207682.5|207757.8|207707.8|207727.4|207677.4|21
1732712340000|2024-11-27 12:59:00|207732.6|207682.6|207746.9|207696.9|207756.3|207706.3|207725.4|207675.4|26
1732712350000|2024-11-27 12:59:10|207749.4|207699.4|207758.5|207708.5|207763.2|207713.2|207749.4|207699.4|31
1732712360000|2024-11-27 12:59:20|207758|207708|207745.4|207695.4|207759.6|207709.6|207726|207676|13
1732712370000|2024-11-27 12:59:30|207748.6|207698.6|207748.1|207698.1|207751.2|207701.2|207725.2|207675.2|23
1732712380000|2024-11-27 12:59:40|207732|207682|207736.3|207686.3|207746.3|207696.3|207727.7|207677.7|35
1732712390000|2024-11-27 12:59:50|207736.1|207686.1|207664.3|207614.3|207744.5|207694.5|207660.4|207610.4|28
1732712400000|2024-11-27 13:00:00|207658.8|207608.8|207646.1|207596.1|207665.2|207615.2|207646.1|207596.1|28
1732712410000|2024-11-27 13:00:10|207643.9|207593.9|207637.8|207587.8|207647.8|207597.8|207636.6|207586.6|13
1732712420000|2024-11-27 13:00:20|207637.9|207587.9|207635.2|207585.2|207637.9|207587.9|207635.2|207585.2|4
1732712430000|2024-11-27 13:00:30|207638.6|207588.6|207626|207576|207641|207591|207623.2|207573.2|17
1732712440000|2024-11-27 13:00:40|207625.6|207575.6|207592.5|207542.5|207633.3|207575.6|207592.5|207527.8|26
1732712450000|2024-11-27 13:00:50|207613.6|207523.6|207599|207549|207619.1|207550.1|207589.9|207515.2|16
1732712460000|2024-11-27 13:01:00|207609|207559|207598.9|207548.9|207617|207567|207596.2|207546.2|23
1732712470000|2024-11-27 13:01:10|207601.4|207551.4|207592.3|207542.3|207601.4|207551.4|207586.9|207536.9|14
1732712480000|2024-11-27 13:01:20|207590|207540|207551.3|207501.3|207590|207540|207547.6|207497.6|16
1732712490000|2024-11-27 13:01:30|207551.5|207501.5|207542.6|207492.6|207553.2|207503.2|207533.8|207483.8|16
1732712500000|2024-11-27 13:01:40|207540.5|207490.5|207535.8|207485.8|207542.9|207492.9|207535.8|207485.8|5
1732712510000|2024-11-27 13:01:50|207540.7|207490.7|207509|207459|207543|207493|207497.5|207447.5|19
1732712520000|2024-11-27 13:02:00|207510.8|207460.8|207641.3|207551.3|207642.5|207565.9|207501.4|207451.4|25
1732712530000|2024-11-27 13:02:10|207641.9|207551.9|207639.4|207549.4|207641.9|207551.9|207638|207548|23
1732712540000|2024-11-27 13:02:20|207640|207550|207620.5|207530.5|207644.8|207554.8|207619.2|207529.2|20
1732712550000|2024-11-27 13:02:30|207621|207531|207594|207504|207621.2|207531.2|207580.2|207490.2|14
1732712560000|2024-11-27 13:02:40|207593.7|207503.7|207607.3|207517.3|207607.3|207517.3|207573.5|207483.5|19
1732712570000|2024-11-27 13:02:50|207604.7|207514.7|207576|207486|207604.7|207514.7|207568.4|207478.4|19
1732712580000|2024-11-27 13:03:00|207575.9|207485.9|207576.1|207526.1|207603.4|207534.1|207568.3|207485.9|27
1732712590000|2024-11-27 13:03:10|207595.3|207505.3|207624.1|207574.1|207633|207583|207576.7|207503.9|19
1732712600000|2024-11-27 13:03:20|207626.7|207576.7|207625.5|207575.5|207628.3|207578.3|207621.8|207571.8|9
1732712610000|2024-11-27 13:03:30|207631.3|207581.3|207632.5|207582.5|207636.2|207586.2|207622|207572|18
1732712620000|2024-11-27 13:03:40|207629.8|207579.8|207638.9|207588.9|207641.8|207591.8|207629.7|207579.7|19
1732712630000|2024-11-27 13:03:50|207637.1|207587.1|207636.3|207586.3|207638|207588|207632.4|207582.4|18
1732712640000|2024-11-27 13:04:00|207632.7|207582.7|207632.8|207582.8|207638.4|207588.4|207632.4|207582.4|11
1732712650000|2024-11-27 13:04:10|207632.5|207582.5|207637.3|207587.3|207638.4|207588.4|207631.6|207581.6|22
1732712660000|2024-11-27 13:04:20|207634.8|207584.8|207631.2|207581.2|207637.3|207587.3|207631.2|207581.2|18
1732712670000|2024-11-27 13:04:30|207631|207581|207624.5|207574.5|207631|207581|207624.2|207574.2|5
1732712680000|2024-11-27 13:04:40|207625.4|207575.4|207636.9|207586.9|207636.9|207586.9|207625.4|207575.4|10
1732712690000|2024-11-27 13:04:50|207633.9|207583.9|207635.3|207585.3|207638.2|207588.2|207628.9|207578.9|22
1732712700000|2024-11-27 13:05:00|207635.5|207585.5|207680|207630|207680|207630|207632.6|207582.6|30
1732712710000|2024-11-27 13:05:10|207677.9|207627.9|207646.9|207596.9|207677.9|207627.9|207636.7|207586.7|18
1732712720000|2024-11-27 13:05:20|207647|207597|207539.6|207489.6|207647|207597|207513.6|207463.6|32
1732712730000|2024-11-27 13:05:30|207579.8|207529.8|207642.9|207592.9|207643.9|207593.9|207578.3|207500.5|36
1732712740000|2024-11-27 13:05:40|207642.1|207592.1|207592.5|207542.5|207642.1|207592.1|207587.7|207537.7|34
1732712750000|2024-11-27 13:05:50|207594.3|207544.3|207588.6|207538.6|207594.3|207544.3|207585.5|207535.5|13
1732712760000|2024-11-27 13:06:00|207589.1|207539.1|207609.3|207519.3|207609.3|207541.1|207532.9|207482.9|31
1732712770000|2024-11-27 13:06:10|207603|207513|207575.3|207525.3|207605.3|207546.9|207572.9|207507.7|15
1732712780000|2024-11-27 13:06:20|207574.3|207524.3|207525.7|207475.7|207579.6|207529.6|207512.3|207462.3|23
1732712790000|2024-11-27 13:06:30|207523.1|207473.1|207430.4|207380.4|207523.1|207473.1|207429.7|207379.7|27
1732712800000|2024-11-27 13:06:40|207431.1|207381.1|207476.2|207386.2|207476.8|207408.3|207410.8|207360.8|30
1732712810000|2024-11-27 13:06:50|207476.5|207386.5|207483.6|207393.6|207487|207397|207474|207384|17
1732712820000|2024-11-27 13:07:00|207477.9|207387.9|207488|207398|207488.2|207398.2|207468.9|207378.9|22
1732712830000|2024-11-27 13:07:10|207488.1|207398.1|207483.8|207393.8|207489.5|207399.5|207470.2|207380.2|22
1732712840000|2024-11-27 13:07:20|207475.2|207385.2|207485.5|207395.5|207487.7|207397.7|207470.7|207380.7|27
1732712850000|2024-11-27 13:07:30|207480.8|207390.8|207461.2|207371.2|207480.8|207390.8|207454.9|207364.9|27
1732712860000|2024-11-27 13:07:40|207462.6|207372.6|207438.3|207388.3|207462.6|207395.4|207432.3|207369.9|22
1732712870000|2024-11-27 13:07:50|207436.1|207386.1|207459.4|207369.4|207462.9|207393.4|207428.2|207369.4|24
1732712880000|2024-11-27 13:08:00|207458.5|207368.5|207478.6|207428.6|207487.3|207437.3|207458.5|207368.5|37
1732712890000|2024-11-27 13:08:10|207482.3|207432.3|207481.2|207431.2|207484.1|207434.1|207469.6|207419.6|22
1732712900000|2024-11-27 13:08:20|207479.2|207429.2|207481.6|207431.6|207485.5|207435.5|207474.1|207424.1|23
1732712910000|2024-11-27 13:08:30|207486.5|207436.5|207502.6|207452.6|207505.2|207455.2|207484.3|207434.3|23
1732712920000|2024-11-27 13:08:40|207502.8|207452.8|207463.9|207413.9|207502.8|207452.8|207459.6|207409.6|16
1732712930000|2024-11-27 13:08:50|207466.7|207416.7|207466|207416|207470.8|207420.8|207455.6|207405.6|22
1732712940000|2024-11-27 13:09:00|207463.1|207413.1|207468.3|207418.3|207487.9|207437.9|207462.2|207412.2|24
1732712950000|2024-11-27 13:09:10|207479.3|207429.3|207475.9|207425.9|207491.3|207441.3|207467.7|207417.7|22
1732712960000|2024-11-27 13:09:20|207482.9|207432.9|207459.4|207409.4|207487.7|207437.7|207443.9|207393.9|26
1732712970000|2024-11-27 13:09:30|207456.6|207406.6|207462.2|207412.2|207469.1|207419.1|207456.6|207406.6|14
1732712980000|2024-11-27 13:09:40|207469.7|207419.7|207463.4|207413.4|207470.3|207420.3|207461.9|207411.9|12
1732712990000|2024-11-27 13:09:50|207466.7|207416.7|207469.6|207419.6|207473.1|207423.1|207452.9|207402.9|19
1732713000000|2024-11-27 13:10:00|207471.6|207421.6|207499.8|207449.8|207504.1|207454.1|207469.9|207419.9|27
1732713010000|2024-11-27 13:10:10|207502.7|207452.7|207491.8|207441.8|207528.3|207460.5|207486.5|207436|22
1732713020000|2024-11-27 13:10:20|207492.9|207442.9|207478|207428|207526.1|207450.7|207478|207418.8|26
1732713030000|2024-11-27 13:10:30|207486|207436|207487.8|207437.8|207492.7|207442.7|207483.8|207433.8|12
1732713040000|2024-11-27 13:10:40|207486.9|207436.9|207487.2|207437.2|207497.6|207447.6|207486.6|207436.6|19
1732713050000|2024-11-27 13:10:50|207487.4|207437.4|207493.1|207443.1|207497|207447|207486.4|207436.4|17
1732713060000|2024-11-27 13:11:00|207491.5|207441.5|207532.2|207482.2|207538.6|207488.6|207491.5|207441.5|21
1732713070000|2024-11-27 13:11:10|207532.4|207482.4|207524.7|207474.7|207537.9|207487.9|207519.5|207469.5|18
1732713080000|2024-11-27 13:11:20|207530.9|207480.9|207533.9|207483.9|207536.1|207486.1|207527.4|207477.4|23
1732713090000|2024-11-27 13:11:30|207534.1|207484.1|207521.6|207471.6|207534.1|207484.1|207474.8|207424.8|26
1732713100000|2024-11-27 13:11:40|207517.9|207467.9|207508.9|207458.9|207534.7|207484.7|207487.7|207437.7|25
1732713110000|2024-11-27 13:11:50|207515.4|207465.4|207540|207490|207557.9|207507.9|207512.7|207462.7|22
1732713120000|2024-11-27 13:12:00|207542.1|207492.1|207563.4|207513.4|207572.9|207522.9|207537.7|207487.7|20
1732713130000|2024-11-27 13:12:10|207565.5|207515.5|207520.2|207470.2|207570.9|207520.9|207519.9|207463.5|29
1732713140000|2024-11-27 13:12:20|207520.1|207470.1|207512.3|207462.3|207525.9|207473.5|207486.2|207429.8|25
1732713150000|2024-11-27 13:12:30|207509.8|207459.8|207505.2|207455.2|207509.8|207459.8|207505.2|207455.2|7
1732713160000|2024-11-27 13:12:40|207506.2|207456.2|207509.6|207459.6|207514.4|207464.4|207505.3|207455.3|15
1732713170000|2024-11-27 13:12:50|207508.7|207458.7|207479.4|207429.4|207508.7|207458.7|207470.1|207420.1|28
1732713180000|2024-11-27 13:13:00|207490.9|207440.9|207487.7|207437.7|207517.5|207440.9|207461|207411|32
1732713190000|2024-11-27 13:13:10|207484.5|207434.5|207485.2|207435.2|207509.4|207441.1|207475.4|207404|27
1732713200000|2024-11-27 13:13:20|207474.1|207424.1|207391.8|207341.8|207484.7|207434.7|207389.1|207318|32
1732713210000|2024-11-27 13:13:30|207393.6|207343.6|207378|207328|207396.7|207346.7|207374.9|207324.9|31
1732713220000|2024-11-27 13:13:40|207385.6|207335.6|207361.3|207311.3|207385.6|207335.6|207355.8|207305.8|24
1732713230000|2024-11-27 13:13:50|207369.7|207319.7|207372|207322|207372|207322|207361.4|207311.4|20
1732713240000|2024-11-27 13:14:00|207382.3|207332.3|207347.7|207257.7|207393.8|207332.3|207327.4|207257.7|25
1732713250000|2024-11-27 13:14:10|207338.3|207248.3|207341.3|207251.3|207341.6|207268|207300.8|207241.2|24
1732713260000|2024-11-27 13:14:20|207337.7|207247.7|207315.9|207265.9|207340.3|207271.2|207308|207243.3|20
1732713270000|2024-11-27 13:14:30|207318.9|207268.9|207336.1|207246.1|207339.6|207269.8|207318.8|207236.3|23
1732713280000|2024-11-27 13:14:40|207335.9|207245.9|207394.1|207344.1|207418.9|207346.7|207304|207245.9|25
1732713290000|2024-11-27 13:14:50|207392.7|207342.7|207421.4|207331.4|207425.9|207355.5|207386.5|207328.8|21
1732713300000|2024-11-27 13:15:00|207421.5|207331.5|207426|207336|207426.8|207344.6|207394.6|207322.9|17
1732713310000|2024-11-27 13:15:10|207427.4|207337.4|207420.5|207330.5|207429.2|207347.4|207392.8|207318|20
1732713320000|2024-11-27 13:15:20|207425.8|207335.8|207429.5|207339.5|207431.3|207341.3|207412.9|207322.9|24
1732713330000|2024-11-27 13:15:30|207429.8|207339.8|207406|207316|207429.8|207339.8|207396.7|207306.7|16
1732713340000|2024-11-27 13:15:40|207416|207326|207406.7|207316.7|207416|207326|207393.7|207303.7|17
1732713350000|2024-11-27 13:15:50|207402.7|207312.7|207373.7|207283.7|207402.7|207312.7|207353.4|207263.4|23
1732713360000|2024-11-27 13:16:00|207368.7|207278.7|207334.6|207244.6|207368.7|207278.7|207330.2|207240.2|17
1732713370000|2024-11-27 13:16:10|207338.3|207248.3|207377.5|207287.5|207377.5|207287.5|207331.9|207241.9|12
1732713380000|2024-11-27 13:16:20|207367.2|207277.2|207387|207297|207387|207297|207352.2|207262.2|27
1732713390000|2024-11-27 13:16:30|207387.8|207297.8|207384.6|207294.6|207402.6|207312.6|207371.9|207281.9|19
1732713400000|2024-11-27 13:16:40|207387.8|207297.8|207301.9|207251.9|207387.8|207297.8|207278|207215.9|24
1732713410000|2024-11-27 13:16:50|207304.8|207254.8|207305.4|207215.4|207313.2|207263.2|207269.1|207215.4|17
1732713420000|2024-11-27 13:17:00|207307.2|207217.2|207334.3|207244.3|207335.1|207245.1|207307.2|207217.2|15
1732713430000|2024-11-27 13:17:10|207336.9|207246.9|207343.4|207253.4|207346.9|207256.9|207336.1|207246.1|11
1732713440000|2024-11-27 13:17:20|207341.7|207251.7|207341.1|207251.1|207347.6|207257.6|207341.1|207251.1|8
1732713450000|2024-11-27 13:17:30|207345|207255|207337.7|207247.7|207345.5|207255.5|207337.7|207247.7|6
1732713460000|2024-11-27 13:17:40|207339.6|207249.6|207278.2|207188.2|207339.8|207249.8|207241.4|207182.2|14
1732713470000|2024-11-27 13:17:50|207279.1|207189.1|207277|207187|207279.1|207189.1|207272.8|207182.8|12
1732713480000|2024-11-27 13:18:00|207271.8|207181.8|207215.9|207165.9|207274.4|207202|207194.4|207144.4|25
1732713490000|2024-11-27 13:18:10|207216.7|207166.7|207207.9|207157.9|207216.7|207166.7|207191.5|207141.5|13
1732713500000|2024-11-27 13:18:20|207202.5|207152.5|207207.6|207157.6|207211|207161|207201.4|207151.4|9
1732713510000|2024-11-27 13:18:30|207209.9|207159.9|207196|207146|207219.6|207169.6|207171.1|207121.1|31
1732713520000|2024-11-27 13:18:40|207199.1|207149.1|207186.1|207136.1|207199.3|207149.3|207181.9|207131.9|15
1732713530000|2024-11-27 13:18:50|207186|207136|207249.4|207199.4|207249.4|207199.4|207186|207136|19
1732713540000|2024-11-27 13:19:00|207247.1|207197.1|207240.7|207190.7|207247.1|207197.1|207234.8|207184.8|22
1732713550000|2024-11-27 13:19:10|207240.6|207190.6|207239.8|207189.8|207246.7|207196.7|207238.1|207188.1|12
1732713560000|2024-11-27 13:19:20|207239.4|207189.4|207238.1|207188.1|207242.8|207192.8|207238.1|207188.1|13
1732713570000|2024-11-27 13:19:30|207240|207190|207235.3|207185.3|207240|207190|207234.6|207184.6|10
1732713580000|2024-11-27 13:19:40|207237.1|207187.1|207232.2|207182.2|207237.1|207187.1|207223|207173|10
1732713590000|2024-11-27 13:19:50|207236.7|207186.7|207231.7|207181.7|207250.4|207200.4|207230.3|207180.3|14
1732713600000|2024-11-27 13:20:00|207237.1|207187.1|207230.1|207180.1|207238.7|207188.7|207226.5|207176.5|14
1732713610000|2024-11-27 13:20:10|207226|207176|207184.1|207134.1|207229.4|207179.4|207183.8|207133.8|11
1732713620000|2024-11-27 13:20:20|207183.1|207133.1|207165.7|207115.7|207187.3|207137.3|207162.3|207112.3|22
1732713630000|2024-11-27 13:20:30|207162.9|207112.9|207145|207095|207163.5|207113.5|207135.2|207085.2|21
1732713640000|2024-11-27 13:20:40|207138.2|207088.2|207136.8|207086.8|207138.2|207088.2|207130.3|207080.3|8
1732713650000|2024-11-27 13:20:50|207135|207085|207131.3|207081.3|207135.6|207085.6|207129.3|207079.3|13
1732713660000|2024-11-27 13:21:00|207133.2|207083.2|207141.7|207091.7|207143|207093|207131.6|207081.6|19
1732713670000|2024-11-27 13:21:10|207143.3|207093.3|207122.6|207072.6|207152.7|207102.7|207114.5|207064.5|19
1732713680000|2024-11-27 13:21:20|207122.3|207072.3|207035.2|206985.2|207122.3|207072.3|207008.9|206958.9|29
1732713690000|2024-11-27 13:21:30|207038.9|206988.9|206997.7|206947.7|207039.1|206989.1|206989.7|206939.7|21
1732713700000|2024-11-27 13:21:40|206996.2|206946.2|207050.2|207000.2|207056|207006|206996.2|206946.2|19
1732713710000|2024-11-27 13:21:50|207050.8|207000.8|207157.9|207107.9|207167.3|207117.3|207050.8|207000.8|21
1732713720000|2024-11-27 13:22:00|207160.3|207110.3|207095|207045|207164.3|207114.3|207091.5|207027.7|30
1732713730000|2024-11-27 13:22:10|207089.2|207039.2|207102.5|207052.5|207102.6|207052.6|207085.5|207035.5|25
1732713740000|2024-11-27 13:22:20|207099.8|207049.8|207093.5|207043.5|207107.1|207057.1|207082.1|207032.1|19
1732713750000|2024-11-27 13:22:30|207092.9|207042.9|207089.9|207039.9|207096.1|207046.1|207085.9|207035.9|17
1732713760000|2024-11-27 13:22:40|207087|207037|207110.5|207060.5|207125.3|207075.3|207087|207037|19
1732713770000|2024-11-27 13:22:50|207110.4|207060.4|207155.9|207105.9|207157.3|207107.3|207110.4|207060.4|24
1732713780000|2024-11-27 13:23:00|207158.6|207108.6|207192.7|207102.7|207212.4|207130.4|207153.1|207071.9|33
1732713790000|2024-11-27 13:23:10|207193.1|207103.1|207220.3|207130.3|207227.1|207137.1|207188.7|207098.7|22
1732713800000|2024-11-27 13:23:20|207222.1|207132.1|207190.1|207100.1|207223.6|207133.6|207187.3|207097.3|25
1732713810000|2024-11-27 13:23:30|207190.3|207100.3|207290.1|207240.1|207291.2|207241.2|207190.1|207100.1|33
1732713820000|2024-11-27 13:23:40|207305|207215|207297.1|207207.1|207316.5|207257.1|207275.9|207199.9|25
1732713830000|2024-11-27 13:23:50|207301.1|207211.1|207293.1|207203.1|207312.6|207222.6|207291|207201|17
1732713840000|2024-11-27 13:24:00|207296.3|207206.3|207257.6|207167.6|207315.4|207225.4|207251.4|207161.4|32
1732713850000|2024-11-27 13:24:10|207255.9|207165.9|207273.6|207183.6|207273.6|207183.6|207250.1|207160.1|27
1732713860000|2024-11-27 13:24:20|207273|207183|207219.5|207169.5|207273|207186.6|207219.5|207149|26
1732713870000|2024-11-27 13:24:30|207213.5|207163.5|207222.9|207172.9|207227.1|207177.1|207208.4|207158.4|20
1732713880000|2024-11-27 13:24:40|207229.2|207179.2|207225.3|207175.3|207238.9|207188.9|207223.6|207173.6|22
1732713890000|2024-11-27 13:24:50|207243.4|207193.4|207242.5|207192.5|207273.8|207223.8|207237.8|207187.8|23
1732713900000|2024-11-27 13:25:00|207241.5|207191.5|207226.6|207176.6|207256.7|207200.8|207219.4|207166.7|31
1732713910000|2024-11-27 13:25:10|207226.1|207176.1|207210.6|207160.6|207230.3|207180.3|207192.5|207142.5|37
1732713920000|2024-11-27 13:25:20|207209.7|207159.7|207231.7|207181.7|207236.6|207186.6|207196.2|207146.2|29
1732713930000|2024-11-27 13:25:30|207225.6|207175.6|207225|207175|207237.5|207187.5|207193.7|207143.7|32
1732713940000|2024-11-27 13:25:40|207226.3|207176.3|207232.7|207182.7|207233.1|207183.1|207218.3|207168.3|29
1732713950000|2024-11-27 13:25:50|207242.4|207192.4|207249.1|207199.1|207258.2|207208.2|207225.9|207175.9|29
1732713960000|2024-11-27 13:26:00|207251.2|207201.2|207261.2|207211.2|207265.2|207215.2|207251.2|207201.2|12
1732713970000|2024-11-27 13:26:10|207261.3|207211.3|207264.7|207214.7|207270.5|207220.5|207260.1|207210.1|10
1732713980000|2024-11-27 13:26:20|207264.5|207214.5|207260.1|207210.1|207264.5|207214.5|207260.1|207210.1|4
1732713990000|2024-11-27 13:26:30|207259.5|207209.5|207265.8|207215.8|207278.8|207228.8|207259.5|207209.5|6
1732714000000|2024-11-27 13:26:40|207265.3|207215.3|207264.2|207214.2|207267.1|207217.1|207260.9|207210.9|13
1732714010000|2024-11-27 13:26:50|207261.7|207211.7|207268.8|207178.8|207290.2|207211.7|207261.7|207172|21
1732714020000|2024-11-27 13:27:00|207265.3|207175.3|207233.1|207143.1|207265.3|207175.3|207221.8|207131.8|33
1732714030000|2024-11-27 13:27:10|207219.5|207129.5|207255.6|207165.6|207271.7|207181.7|207219.2|207129.2|25
1732714040000|2024-11-27 13:27:20|207262.3|207172.3|207259.7|207169.7|207269.4|207179.4|207259.6|207169.6|15
1732714050000|2024-11-27 13:27:30|207265.6|207175.6|207284.3|207194.3|207291.5|207201.5|207254|207164|19
1732714060000|2024-11-27 13:27:40|207284|207194|207251|207161|207286.9|207196.9|207246|207156|23
1732714070000|2024-11-27 13:27:50|207250.5|207160.5|207233.4|207143.4|207250.5|207160.5|207220.3|207130.3|25
1732714080000|2024-11-27 13:28:00|207229.5|207139.5|207228.5|207138.5|207233.6|207143.6|207213.9|207123.9|22
1732714090000|2024-11-27 13:28:10|207223.7|207133.7|207221.7|207131.7|207231.7|207141.7|207213.1|207123.1|21
1732714100000|2024-11-27 13:28:20|207216.3|207126.3|207214.7|207124.7|207221.1|207131.1|207208.2|207118.2|11
1732714110000|2024-11-27 13:28:30|207216.6|207126.6|207175.8|207085.8|207222.8|207132.8|207165.6|207075.6|29
1732714120000|2024-11-27 13:28:40|207173.7|207083.7|207181.4|207091.4|207181.4|207091.4|207127|207037|18
1732714130000|2024-11-27 13:28:50|207180.7|207090.7|207183.6|207093.6|207185.6|207095.6|207167.5|207077.5|9
1732714140000|2024-11-27 13:29:00|207177.6|207087.6|207153.1|207063.1|207182.5|207092.5|207148.5|207058.5|14
1732714150000|2024-11-27 13:29:10|207151.1|207061.1|207151.5|207061.5|207158.4|207068.4|207143.1|207053.1|15
1732714160000|2024-11-27 13:29:20|207148.8|207049.9|207145.9|207055.9|207153.1|207063.1|207145.9|207049.9|7
1732714170000|2024-11-27 13:29:30|207129.6|207039.6|207171.1|207081.1|207182.8|207092.8|207129.6|207039.6|17
1732714180000|2024-11-27 13:29:40|207165|207075|207203.4|207071.1|207203.7|207100.1|207165|207067.1|17
1732714190000|2024-11-27 13:29:50|207224.7|207060.3|207313.4|207003.4|207313.4|207060.3|207224.7|206988.2|10
1732714200000|2024-11-27 13:30:00|207303.2|206993.2|207103.7|206925.1|207303.2|206993.2|207090.8|206855.6|15
1732714210000|2024-11-27 13:30:10|207092.1|206918.6|207026.4|206902.3|207092.1|206937.5|207025.8|206901.5|30
1732714220000|2024-11-27 13:30:20|207030.2|206905.4|207098.7|206940.5|207098.7|206940.5|207026.5|206901.5|27
1732714230000|2024-11-27 13:30:30|207063.9|206954.3|207086|206982.7|207086|206983.4|207043.9|206929.1|30
1732714240000|2024-11-27 13:30:40|207102.8|206985.1|207066.7|206976.7|207120.8|207004.7|207038.5|206948.5|27
1732714250000|2024-11-27 13:30:50|207062.8|206972.8|207185.9|207095.9|207195.2|207130.9|207062.8|206972.8|23
1732714260000|2024-11-27 13:31:00|207189.3|207099.3|207123.4|207033.4|207206.9|207116.9|207121.6|207031.6|21
1732714270000|2024-11-27 13:31:10|207137.7|207047.7|207157.4|207067.4|207157.4|207067.4|207137.7|207047.7|11
1732714280000|2024-11-27 13:31:20|207160.9|207070.9|207166.9|207076.9|207167.4|207077.4|207160.1|207070.1|8
1732714290000|2024-11-27 13:31:30|207166.6|207076.6|207123.9|207033.9|207166.9|207076.9|207123.9|207033.9|16
1732714300000|2024-11-27 13:31:40|207127.2|207037.2|207131.1|207041.1|207135.2|207045.2|207127|207037|8
1732714310000|2024-11-27 13:31:50|207139.3|207049.3|207181.8|207091.8|207187.5|207097.5|207139.3|207049.3|12
1732714320000|2024-11-27 13:32:00|207172.9|207082.9|207126.3|207036.3|207172.9|207103.7|207124.9|207034.9|24
1732714330000|2024-11-27 13:32:10|207126.1|207036.1|207099.2|207009.2|207133|207043|207095.1|207005.1|23
1732714340000|2024-11-27 13:32:20|207099.3|207009.3|207151.4|207061.4|207151.4|207061.4|207098.1|207008.1|27
1732714350000|2024-11-27 13:32:30|207140|207050|207139.4|207049.4|207140|207050|207132|207042|4
1732714360000|2024-11-27 13:32:40|207144.5|207054.5|207149.5|207059.5|207150.2|207060.2|207139.6|207049.6|12
1732714370000|2024-11-27 13:32:50|207141.2|207051.2|207132.3|207042.3|207141.2|207051.2|207122.9|207032.9|9
1732714380000|2024-11-27 13:33:00|207134|207044|207140.1|207050.1|207143.5|207053.5|207134|207044|22
1732714390000|2024-11-27 13:33:10|207140.3|207050.3|207167.4|207077.4|207173.2|207083.2|207140|207050|23
1732714400000|2024-11-27 13:33:20|207164.9|207074.9|207147.5|207057.5|207166.2|207076.2|207143.1|207053.1|30
1732714410000|2024-11-27 13:33:30|207147.2|207057.2|207116.3|207066.3|207151.9|207079.7|207116.3|207040.9|29
1732714420000|2024-11-27 13:33:40|207121.7|207071.7|207172.3|207082.3|207173.5|207083.5|207121.7|207050.4|23
1732714430000|2024-11-27 13:33:50|207175.2|207085.2|207190.8|207140.8|207203.6|207145.1|207175.2|207085.2|35
1732714440000|2024-11-27 13:34:00|207190.6|207140.6|207193.5|207143.5|207213.8|207163.8|207190.6|207140.6|21
1732714450000|2024-11-27 13:34:10|207194.4|207144.4|207252|207162|207270.3|207180.3|207190.2|207123.1|35
1732714460000|2024-11-27 13:34:20|207253.1|207163.1|207224|207174|207253.1|207193.2|207222.3|207138.2|31
1732714470000|2024-11-27 13:34:30|207242.6|207192.6|207234.4|207184.4|207246.8|207196.8|207222.4|207172.4|32
1732714480000|2024-11-27 13:34:40|207234.2|207184.2|207189.9|207139.9|207274.5|207224.5|207189.9|207139.9|23
1732714490000|2024-11-27 13:34:50|207221.7|207131.7|207195.7|207145.7|207221.7|207153.1|207156.8|207106.8|31
1732714500000|2024-11-27 13:35:00|207199.5|207149.5|207183.1|207133.1|207203.5|207153.5|207147.2|207097.2|27
1732714510000|2024-11-27 13:35:10|207176.6|207126.6|207098.1|207048.1|207184.3|207134.3|207088.7|207038.7|36
1732714520000|2024-11-27 13:35:20|207097.1|207047.1|207129.9|207039.9|207131.8|207064.8|207097.1|207039|31
1732714530000|2024-11-27 13:35:30|207109.3|207059.3|207093.1|207043.1|207116.1|207066.1|207093.1|207043.1|24
1732714540000|2024-11-27 13:35:40|207095.1|207045.1|207097.7|207047.7|207102.8|207052.8|207090.1|207040.1|27
1732714550000|2024-11-27 13:35:50|207098.2|207048.2|207097|207047|207102.5|207052.5|207092.6|207042.6|11
1732714560000|2024-11-27 13:36:00|207093.6|207043.6|207056.3|207006.3|207097|207047|207042.1|206978|31
1732714570000|2024-11-27 13:36:10|207053.7|207003.7|207075|207025|207084.7|207034.7|207048.3|206998.3|17
1732714580000|2024-11-27 13:36:20|207078.1|207028.1|207019.4|206969.4|207081.1|207031.1|207019.4|206969.4|23
1732714590000|2024-11-27 13:36:30|207018.1|206968.1|207019.5|206929.5|207039.7|206968.1|206996.4|206929.5|29
1732714600000|2024-11-27 13:36:40|207025|206935|206976.9|206926.9|207030.8|206953.6|206976.9|206926.9|31
1732714610000|2024-11-27 13:36:50|206960.5|206910.5|206970.2|206920.2|206970.2|206920.2|206950.8|206900.8|31
1732714620000|2024-11-27 13:37:00|206969.1|206919.1|206943.7|206893.7|206970.2|206920.2|206939.3|206889.3|33
1732714630000|2024-11-27 13:37:10|206943.4|206893.4|206945.1|206895.1|206950.8|206900.8|206934.3|206884.3|26
1732714640000|2024-11-27 13:37:20|206948.5|206898.5|206962.7|206912.7|206969.3|206919.3|206944.7|206894.7|24
1732714650000|2024-11-27 13:37:30|206963.7|206913.7|206990|206940|206992.1|206942.1|206963.7|206913.7|26
1732714660000|2024-11-27 13:37:40|206988.8|206938.8|206941.3|206891.3|206994.7|206944.7|206941.3|206891.3|27
1732714670000|2024-11-27 13:37:50|206936|206886|206938|206888|206944.3|206894.3|206934.9|206884.9|23
1732714680000|2024-11-27 13:38:00|206940|206890|206939.1|206889.1|206941.2|206891.2|206939.1|206889.1|13
1732714690000|2024-11-27 13:38:10|206941.4|206891.4|206943.2|206893.2|206945.1|206895.1|206938.4|206888.4|12
1732714700000|2024-11-27 13:38:20|206941.5|206891.5|206953.8|206903.8|206959.4|206909.4|206940.6|206890.6|15
1732714710000|2024-11-27 13:38:30|206956.3|206906.3|206960.3|206910.3|206960.4|206910.4|206942.8|206892.8|16
1732714720000|2024-11-27 13:38:40|206963.2|206913.2|206971.2|206921.2|206974|206924|206956.9|206906.9|24
1732714730000|2024-11-27 13:38:50|206973.9|206923.9|206969.3|206919.3|207000.3|206950.3|206965.2|206915.2|24
1732714740000|2024-11-27 13:39:00|206971.2|206921.2|206991.8|206941.8|207005.7|206955.7|206971.2|206921.2|29
1732714750000|2024-11-27 13:39:10|206988|206938|207006.9|206956.9|207015.4|206965.4|206985.3|206935.3|39
1732714760000|2024-11-27 13:39:20|207006.2|206956.2|207019.9|206969.9|207021.6|206971.6|207005|206955|35
1732714770000|2024-11-27 13:39:30|207016.5|206966.5|207046.6|206996.6|207054.3|207004.3|207015.3|206965.3|31
1732714780000|2024-11-27 13:39:40|207044.9|206994.9|207033.3|206983.3|207049.8|206999.8|207033.3|206983.3|25
1732714790000|2024-11-27 13:39:50|207014.5|206964.5|207023.6|206973.6|207039.4|206989.4|207014.5|206964.5|30
1732714800000|2024-11-27 13:40:00|207020.7|206970.7|207076.8|207026.8|207076.8|207026.8|207011|206961|31
1732714810000|2024-11-27 13:40:10|207070.6|207020.6|207059.2|207009.2|207075.4|207025.4|207057.2|207007.2|27
1732714820000|2024-11-27 13:40:20|207060.4|207010.4|207067.2|207017.2|207067.3|207017.3|207056.5|207006.5|24
1732714830000|2024-11-27 13:40:30|207068.1|207018.1|207125.4|207075.4|207129.2|207079.2|207068.1|207018.1|30
1732714840000|2024-11-27 13:40:40|207125.7|207075.7|207134.6|207084.6|207151.3|207101.3|207125.7|207075.7|27
1732714850000|2024-11-27 13:40:50|207139.3|207089.3|207110.8|207060.8|207147.4|207097.4|207090.3|207040.3|26
1732714860000|2024-11-27 13:41:00|207113.1|207063.1|207142|207092|207142|207092|207095|207045|22
1732714870000|2024-11-27 13:41:10|207140.7|207090.7|207210.3|207160.3|207213.1|207163.1|207140.7|207090.7|27
1732714880000|2024-11-27 13:41:20|207206|207156|207277.5|207227.5|207279.4|207227.5|207197.4|207147.4|25
1732714890000|2024-11-27 13:41:30|207275.8|207225.8|207293.8|207203.8|207305.5|207232.8|207267.2|207199.4|24
1732714900000|2024-11-27 13:41:40|207275.4|207225.4|207305.5|207215.5|207316|207238.2|207271.4|207191.9|34
1732714910000|2024-11-27 13:41:50|207294.6|207204.6|207280.5|207230.5|207294.6|207232.6|207267.5|207203.8|25
1732714920000|2024-11-27 13:42:00|207280.9|207230.9|207318.4|207268.4|207334.9|207273.1|207280.9|207228|23
1732714930000|2024-11-27 13:42:10|207320.5|207270.5|207323.4|207273.4|207328.7|207278.7|207313.6|207263.6|24
1732714940000|2024-11-27 13:42:20|207326.8|207276.8|207312.3|207262.3|207328.4|207278.4|207307.7|207257.7|18
1732714950000|2024-11-27 13:42:30|207304|207254|207333.5|207283.5|207333.5|207283.5|207289.3|207239.3|16
1732714960000|2024-11-27 13:42:40|207336.1|207286.1|207352.8|207302.8|207352.8|207302.8|207336.1|207286.1|21
1732714970000|2024-11-27 13:42:50|207353|207303|207464.8|207414.8|207465.5|207415.5|207346.5|207296.5|21
1732714980000|2024-11-27 13:43:00|207465.3|207415.3|207450|207400|207502.6|207452.6|207448.9|207398.9|27
1732714990000|2024-11-27 13:43:10|207448|207398|207450.7|207400.7|207459.9|207409.9|207448|207398|22
1732715000000|2024-11-27 13:43:20|207447.2|207397.2|207449.7|207399.7|207464|207414|207436.3|207386.3|17
1732715010000|2024-11-27 13:43:30|207453|207403|207446.4|207396.4|207453.7|207403.7|207437.7|207387.7|10
1732715020000|2024-11-27 13:43:40|207448.8|207398.8|207463.9|207413.9|207466.1|207416.1|207448.8|207398.8|23
1732715030000|2024-11-27 13:43:50|207462.2|207412.2|207489.5|207439.5|207497.9|207447.9|207457.1|207407.1|32
1732715040000|2024-11-27 13:44:00|207491|207441|207527.6|207477.6|207535.3|207485.3|207470.9|207420.9|25
1732715050000|2024-11-27 13:44:10|207482|207432|207479.6|207429.6|207489.4|207439.4|207479.2|207429.2|30
1732715060000|2024-11-27 13:44:20|207479.4|207429.4|207466.1|207416.1|207479.4|207429.4|207460.7|207410.7|11
1732715070000|2024-11-27 13:44:30|207458.9|207408.9|207480.7|207430.7|207482.2|207432.2|207454.7|207404.7|18
1732715080000|2024-11-27 13:44:40|207481.7|207431.7|207483.3|207433.3|207485.1|207435.1|207475.3|207425.3|18
1732715090000|2024-11-27 13:44:50|207482|207432|207517.3|207467.3|207549.8|207479.1|207482|207432|27
1732715100000|2024-11-27 13:45:00|207516.8|207466.8|207527.5|207477.5|207554.9|207504.9|207511.8|207461.8|26
1732715110000|2024-11-27 13:45:10|207528|207478|207531.8|207481.8|207538.8|207488.8|207514.2|207464.2|31
1732715120000|2024-11-27 13:45:20|207531.4|207481.4|207565.9|207515.9|207574.4|207524.4|207530.5|207480.5|22
1732715130000|2024-11-27 13:45:30|207566.3|207516.3|207542.9|207492.9|207589|207539|207539.5|207489.5|25
1732715140000|2024-11-27 13:45:40|207549.5|207499.5|207537.2|207487.2|207554.4|207504.4|207534.9|207484.9|29
1732715150000|2024-11-27 13:45:50|207534.8|207484.8|207514.9|207464.9|207537.8|207487.8|207514.9|207464.9|8
1732715160000|2024-11-27 13:46:00|207513.6|207463.6|207539.6|207489.6|207546.9|207496.9|207513.6|207463.6|16
1732715170000|2024-11-27 13:46:10|207538.3|207488.3|207557.9|207507.9|207576.5|207526.5|207533.3|207483.3|24
1732715180000|2024-11-27 13:46:20|207557.1|207507.1|207546.8|207496.8|207576.9|207526.9|207538.2|207475.9|26
1732715190000|2024-11-27 13:46:30|207534.9|207484.9|207535.1|207485.1|207542.8|207492.8|207534.9|207484.9|21
1732715200000|2024-11-27 13:46:40|207527.1|207477.1|207502.6|207452.6|207534.3|207484.3|207498|207448|25
1732715210000|2024-11-27 13:46:50|207504.5|207454.5|207495.3|207445.3|207507.1|207457.1|207490.5|207440.5|22
1732715220000|2024-11-27 13:47:00|207494.1|207444.1|207502.8|207452.8|207518.8|207468.8|207494.1|207444.1|20
1732715230000|2024-11-27 13:47:10|207505|207455|207507.3|207457.3|207507.3|207457.3|207495.9|207445.9|18
1732715240000|2024-11-27 13:47:20|207506.3|207456.3|207499.7|207449.7|207509.9|207459.9|207495.2|207445.2|27
1732715250000|2024-11-27 13:47:30|207496.7|207446.7|207463.3|207413.3|207501.3|207451.3|207457.5|207407.5|23
1732715260000|2024-11-27 13:47:40|207463.7|207413.7|207436.9|207386.9|207465|207415|207436.9|207386.9|12
1732715270000|2024-11-27 13:47:50|207436.6|207386.6|207451.6|207401.6|207458.6|207408.6|207436.6|207386.6|23
1732715280000|2024-11-27 13:48:00|207450.2|207400.2|207429.9|207379.9|207466.1|207416.1|207422.6|207372.6|22
1732715290000|2024-11-27 13:48:10|207429.1|207379.1|207430.1|207380.1|207436.3|207386.3|207423.9|207373.9|16
1732715300000|2024-11-27 13:48:20|207429.8|207379.8|207434|207384|207439.9|207389.9|207429.8|207379.8|17
1732715310000|2024-11-27 13:48:30|207435.3|207385.3|207401.6|207351.6|207435.3|207385.3|207396.5|207346.5|24
1732715320000|2024-11-27 13:48:40|207402.8|207352.8|207398.1|207348.1|207402.8|207352.8|207389.1|207339.1|19
1732715330000|2024-11-27 13:48:50|207399.5|207349.5|207401|207351|207401.4|207351.4|207388.7|207338.7|20
1732715340000|2024-11-27 13:49:00|207363.1|207313.1|207357.5|207307.5|207366.5|207316.5|207341.4|207291.4|34
1732715350000|2024-11-27 13:49:10|207360.2|207310.2|207351.4|207301.4|207361|207311|207346.7|207296.7|21
1732715360000|2024-11-27 13:49:20|207351.6|207301.6|207417|207367|207491.1|207441.1|207351.6|207301.6|27
1732715370000|2024-11-27 13:49:30|207418.8|207368.8|207391|207341|207419.2|207369.2|207385.2|207335.2|27
1732715380000|2024-11-27 13:49:40|207394.8|207344.8|207413.4|207363.4|207431.7|207381.7|207394.8|207344.8|34
1732715390000|2024-11-27 13:49:50|207409.9|207359.9|207406.5|207356.5|207417.8|207367.8|207396.1|207346.1|23
1732715400000|2024-11-27 13:50:00|207407.4|207357.4|207407.8|207357.8|207440.4|207390.4|207404|207354|24
1732715410000|2024-11-27 13:50:10|207407.2|207357.2|207408.7|207358.7|207410.2|207360.2|207402.2|207352.2|13
1732715420000|2024-11-27 13:50:20|207408.9|207358.9|207411.1|207361.1|207414.6|207364.6|207395.5|207345.5|25
1732715430000|2024-11-27 13:50:30|207412.6|207362.6|207414.9|207364.9|207416.7|207366.7|207397.4|207347.4|29
1732715440000|2024-11-27 13:50:40|207415.3|207365.3|207427.7|207377.7|207433.7|207383.7|207403.2|207353.2|29
1732715450000|2024-11-27 13:50:50|207428.6|207378.6|207413.4|207363.4|207431.4|207381.4|207405.7|207355.7|26
1732715460000|2024-11-27 13:51:00|207407.5|207357.5|207410.1|207360.1|207428.3|207378.3|207407.5|207357.5|21
1732715470000|2024-11-27 13:51:10|207410.6|207360.6|207414.9|207364.9|207416.3|207366.3|207404|207354|23
1732715480000|2024-11-27 13:51:20|207407.5|207357.5|207415.1|207365.1|207420|207370|207407.5|207357.5|24
1732715490000|2024-11-27 13:51:30|207413.8|207363.8|207411.4|207361.4|207415|207365|207397.6|207347.6|20
1732715500000|2024-11-27 13:51:40|207400.7|207350.7|207408.2|207358.2|207411.2|207361.2|207386.5|207336.5|23
1732715510000|2024-11-27 13:51:50|207410.4|207360.4|207410|207360|207411.2|207361.2|207405.8|207355.8|23
1732715520000|2024-11-27 13:52:00|207410.3|207360.3|207405|207355|207414.4|207364.4|207405|207355|19
1732715530000|2024-11-27 13:52:10|207406.7|207356.7|207412.5|207362.5|207420.1|207370.1|207405.6|207355.6|17
1732715540000|2024-11-27 13:52:20|207411.8|207361.8|207403.8|207353.8|207411.9|207361.9|207403.8|207353.8|10
1732715550000|2024-11-27 13:52:30|207409.8|207359.8|207426.3|207336.3|207428.3|207359.8|207403.6|207333.2|9
1732715560000|2024-11-27 13:52:40|207424|207334|207404|207354|207427.7|207356.2|207403|207334|15
1732715570000|2024-11-27 13:52:50|207407.3|207357.3|207413.1|207363.1|207414.1|207364.1|207397.1|207347.1|19
1732715580000|2024-11-27 13:53:00|207413.4|207363.4|207407.2|207357.2|207413.4|207363.4|207395.8|207345.8|18
1732715590000|2024-11-27 13:53:10|207404.1|207354.1|207414.2|207364.2|207414.2|207364.2|207398.1|207348.1|30
1732715600000|2024-11-27 13:53:20|207410.3|207360.3|207415|207365|207415.7|207365.7|207406.2|207356.2|15
1732715610000|2024-11-27 13:53:30|207416.3|207366.3|207379.7|207329.7|207416.3|207366.3|207379.7|207329.7|18
1732715620000|2024-11-27 13:53:40|207375.3|207325.3|207285.3|207235.3|207379.9|207329.9|207281.4|207231.4|29
1732715630000|2024-11-27 13:53:50|207278.2|207228.2|207352.1|207302.1|207359|207309|207278.2|207228.2|24
1732715640000|2024-11-27 13:54:00|207386.3|207336.3|207345.3|207295.3|207386.3|207336.3|207341.6|207291.6|26
1732715650000|2024-11-27 13:54:10|207346.3|207296.3|207381.5|207331.5|207383.4|207333.4|207346.3|207296.3|23
1732715660000|2024-11-27 13:54:20|207380.6|207330.6|207380.1|207330.1|207387.3|207337.3|207374.6|207324.6|22
1732715670000|2024-11-27 13:54:30|207379.3|207329.3|207379.7|207329.7|207386.2|207336.2|207372|207322|25
1732715680000|2024-11-27 13:54:40|207373.8|207323.8|207364.6|207314.6|207373.8|207323.8|207361.7|207311.7|11
1732715690000|2024-11-27 13:54:50|207365.9|207315.9|207363.2|207313.2|207366|207316|207359|207309|14
1732715700000|2024-11-27 13:55:00|207361.7|207311.7|207364.3|207314.3|207364.3|207314.3|207358.8|207308.8|12
1732715710000|2024-11-27 13:55:10|207363.2|207313.2|207334.7|207284.7|207363.2|207313.2|207324.7|207274.7|18
1732715720000|2024-11-27 13:55:20|207334|207284|207273.9|207223.9|207334|207284|207269.9|207219.9|32
1732715730000|2024-11-27 13:55:30|207272.9|207222.9|207276.1|207226.1|207298.9|207248.9|207272.9|207222.9|27
1732715740000|2024-11-27 13:55:40|207276.8|207226.8|207262.4|207212.4|207278.5|207228.5|207262.4|207212.4|18
1732715750000|2024-11-27 13:55:50|207241.2|207191.2|207259.8|207209.8|207275.4|207225.4|207239.5|207189.5|27
1732715760000|2024-11-27 13:56:00|207259.9|207209.9|207261.2|207211.2|207261.2|207211.2|207255.8|207205.8|14
1732715770000|2024-11-27 13:56:10|207260.1|207210.1|207267.5|207217.5|207267.5|207217.5|207257.4|207207.4|22
1732715780000|2024-11-27 13:56:20|207302.9|207252.9|207273.5|207223.5|207312.4|207262.4|207273.3|207223.3|27
1732715790000|2024-11-27 13:56:30|207266.6|207216.6|207260.7|207210.7|207272.1|207222.1|207257.7|207207.7|29
1732715800000|2024-11-27 13:56:40|207259.7|207209.7|207372|207322|207373.3|207323.3|207239.5|207189.5|35
1732715810000|2024-11-27 13:56:50|207370.8|207320.8|207408.2|207358.2|207422.3|207372.3|207370.8|207320.8|37
1732715820000|2024-11-27 13:57:00|207410.3|207360.3|207422.2|207372.2|207438.9|207388.9|207410.3|207360.3|34
1732715830000|2024-11-27 13:57:10|207420.9|207370.9|207429.1|207379.1|207434.7|207384.7|207405.6|207355.6|26
1732715840000|2024-11-27 13:57:20|207436.2|207386.2|207471.4|207421.4|207493.1|207443.1|207436.2|207386.2|32
1732715850000|2024-11-27 13:57:30|207469|207419|207450.7|207400.7|207469.3|207419.3|207431.2|207381.2|31
1732715860000|2024-11-27 13:57:40|207443|207393|207446.5|207396.5|207472|207422|207423.8|207373.8|34
1732715870000|2024-11-27 13:57:50|207448.1|207398.1|207443.3|207393.3|207448.1|207398.1|207436.1|207386.1|25
1732715880000|2024-11-27 13:58:00|207441.2|207391.2|207406.7|207356.7|207441.2|207391.2|207375.7|207325.7|38
1732715890000|2024-11-27 13:58:10|207408.2|207358.2|207397|207347|207408.2|207358.2|207379|207329|39
1732715900000|2024-11-27 13:58:20|207392.9|207342.9|207390.2|207340.2|207408.3|207358.3|207386.4|207336.4|33
1732715910000|2024-11-27 13:58:30|207390.8|207340.8|207378.9|207328.9|207400.6|207350.6|207375.8|207325.8|29
1732715920000|2024-11-27 13:58:40|207375.2|207325.2|207371.1|207321.1|207380.4|207330.4|207344.3|207294.3|25
1732715930000|2024-11-27 13:58:50|207369.5|207319.5|207351.1|207301.1|207373.6|207323.6|207346.5|207296.5|27
1732715940000|2024-11-27 13:59:00|207355.3|207305.3|207344.9|207294.9|207377.8|207327.8|207344.9|207294.9|31
1732715950000|2024-11-27 13:59:10|207317.3|207267.3|207289|207239|207317.3|207267.3|207286.1|207236.1|30
1732715960000|2024-11-27 13:59:20|207290.4|207240.4|207280.6|207190.6|207293.6|207243.6|207259.5|207188.9|36
1732715970000|2024-11-27 13:59:30|207274.1|207184.1|207282.4|207192.4|207282.8|207192.8|207256.4|207166.4|22
1732715980000|2024-11-27 13:59:40|207281|207191|207283.7|207193.7|207286.3|207196.3|207276.8|207186.8|22
1732715990000|2024-11-27 13:59:50|207283.9|207193.9|207244.5|207154.5|207290|207200|207244.5|207154.5|20
1732716000000|2024-11-27 14:00:00|207251.9|207161.9|207211.1|207161.1|207251.9|207163.6|207185.1|207121.9|31
1732716010000|2024-11-27 14:00:10|207220.8|207170.8|207214.3|207164.3|207237.3|207187.3|207208.4|207158.4|19
1732716020000|2024-11-27 14:00:20|207216.6|207166.6|207192.2|207102.2|207216.6|207166.6|207166.7|207099.8|29
1732716030000|2024-11-27 14:00:30|207191.1|207101.1|207235.8|207145.8|207240.1|207150.1|207191.1|207101.1|31
1732716040000|2024-11-27 14:00:40|207235.5|207145.5|207186|207136|207237.9|207171.8|207180.4|207115|25
1732716050000|2024-11-27 14:00:50|207185.2|207135.2|207166.4|207116.4|207185.2|207135.2|207149|207099|21
1732716060000|2024-11-27 14:01:00|207173|207123|207169.9|207119.9|207176.4|207126.4|207162.5|207112.5|28
1732716070000|2024-11-27 14:01:10|207167.8|207117.8|207140.3|207090.3|207177.9|207127.9|207132.1|207082.1|18
1732716080000|2024-11-27 14:01:20|207145.5|207095.5|207160.8|207110.8|207174.6|207124.6|207136.9|207086.9|25
1732716090000|2024-11-27 14:01:30|207168.8|207118.8|207166.2|207116.2|207168.8|207118.8|207133.6|207083.6|29
1732716100000|2024-11-27 14:01:40|207156.1|207106.1|207131.5|207081.5|207159.9|207109.9|207126.9|207076.9|32
1732716110000|2024-11-27 14:01:50|207131.2|207081.2|207071.7|207021.7|207136.6|207086.6|207071.7|207021.7|30
1732716120000|2024-11-27 14:02:00|207074.2|207024.2|207135.3|207085.3|207136.5|207086.5|207074.2|207024.2|31
1732716130000|2024-11-27 14:02:10|207134|207084|207137.7|207087.7|207142.7|207092.7|207111.2|207061.2|30
1732716140000|2024-11-27 14:02:20|207140.2|207090.2|207173.6|207123.6|207177.4|207127.4|207140.2|207090.2|20
1732716150000|2024-11-27 14:02:30|207177.4|207127.4|207182.6|207132.6|207182.6|207132.6|207123.9|207073.9|26
1732716160000|2024-11-27 14:02:40|207175.1|207125.1|207220.1|207170.1|207241.3|207191.3|207170.3|207120.3|27
1732716170000|2024-11-27 14:02:50|207219.3|207169.3|207211.8|207161.8|207225.2|207175.2|207196.8|207146.8|32
1732716180000|2024-11-27 14:03:00|207212.2|207162.2|207185.9|207135.9|207220.9|207170.9|207184|207134|9
1732716190000|2024-11-27 14:03:10|207182.7|207132.7|207184|207134|207188.3|207138.3|207182|207132|19
1732716200000|2024-11-27 14:03:20|207185.7|207135.7|207174.2|207124.2|207185.7|207135.7|207174.2|207124.2|11
1732716210000|2024-11-27 14:03:30|207172.4|207122.4|207169.8|207119.8|207173.5|207123.5|207143.8|207093.8|16
1732716220000|2024-11-27 14:03:40|207169.9|207119.9|207140.1|207090.1|207173.3|207123.3|207138.1|207088.1|24
1732716230000|2024-11-27 14:03:50|207140.2|207090.2|207124.3|207074.3|207140.2|207090.2|207124.3|207074.3|13
1732716240000|2024-11-27 14:04:00|207127.6|207077.6|207129.1|207079.1|207132.2|207082.2|207127.6|207077.6|8
1732716250000|2024-11-27 14:04:10|207129.5|207079.5|207132.5|207082.5|207132.5|207082.5|207129.5|207079.5|6
1732716260000|2024-11-27 14:04:20|207131.1|207081.1|207141.9|207091.9|207168.7|207118.7|207131.1|207081.1|27
1732716270000|2024-11-27 14:04:30|207143.3|207093.3|207141.5|207091.5|207146|207096|207136.8|207086.8|17
1732716280000|2024-11-27 14:04:40|207141.7|207091.7|207143.1|207093.1|207149|207099|207130.5|207080.5|20
1732716290000|2024-11-27 14:04:50|207139.1|207089.1|207112.1|207062.1|207143|207093|207110.9|207060.9|21
1732716300000|2024-11-27 14:05:00|207112.6|207062.6|207143.3|207093.3|207145.8|207095.8|207097.3|207047.3|29
1732716310000|2024-11-27 14:05:10|207144.6|207094.6|207154.5|207104.5|207176.6|207126.6|207144.3|207094.3|20
1732716320000|2024-11-27 14:05:20|207156.9|207106.9|207165.7|207115.7|207180|207130|207156.9|207106.9|30
1732716330000|2024-11-27 14:05:30|207170|207120|207120.5|207070.5|207178.8|207128.8|207119.2|207069.2|30
1732716340000|2024-11-27 14:05:40|207121.8|207071.8|207125|207075|207135.1|207085.1|207096.4|207046.4|30
1732716350000|2024-11-27 14:05:50|207131.9|207081.9|207136.2|207086.2|207144|207094|207119.6|207069.6|26
1732716360000|2024-11-27 14:06:00|207135|207085|207109.5|207059.5|207138.1|207088.1|207109.5|207059.5|32
1732716370000|2024-11-27 14:06:10|207109.6|207059.6|207113.5|207063.5|207118.8|207068.8|207106.2|207056.2|32
1732716380000|2024-11-27 14:06:20|207111.2|207061.2|207091.7|207041.7|207112.4|207062.4|207091.7|207041.7|29
1732716390000|2024-11-27 14:06:30|207093.2|207043.2|207109.8|207059.8|207109.8|207059.8|207092.5|207042.5|22
1732716400000|2024-11-27 14:06:40|207110.6|207060.6|207126.5|207076.5|207144.1|207094.1|207099.5|207049.5|34
1732716410000|2024-11-27 14:06:50|207127.3|207077.3|207131.7|207081.7|207135.3|207085.3|207125.8|207075.8|21
1732716420000|2024-11-27 14:07:00|207133|207083|207104.5|207054.5|207136|207086|207100.2|207050.2|36
1732716430000|2024-11-27 14:07:10|207105.3|207055.3|207031.5|206941.5|207108.9|207058.9|207007.3|206935.5|35
1732716440000|2024-11-27 14:07:20|207028.2|206938.2|207019.2|206969.2|207043|206977|207002.8|206935.5|38
1732716450000|2024-11-27 14:07:30|207016.9|206966.9|207049.7|206999.7|207053.4|207003.4|207010.1|206960.1|32
1732716460000|2024-11-27 14:07:40|207050.6|207000.6|207058.1|207008.1|207060.8|207010.8|207048.9|206998.9|21
1732716470000|2024-11-27 14:07:50|207056.3|207006.3|207017.1|206967.1|207056.3|207006.3|207014.4|206939.3|24
1732716480000|2024-11-27 14:08:00|207016.3|206966.3|207030|206940|207043.9|206971|207002.9|206934.9|28
1732716490000|2024-11-27 14:08:10|207028|206938|207050.9|206960.9|207063|206973|207023.5|206933.5|24
1732716500000|2024-11-27 14:08:20|207049.4|206959.4|207022.5|206932.5|207058.5|206968.5|207008.7|206932.5|21
1732716510000|2024-11-27 14:08:30|207025.8|206935.8|207010|206920|207035.7|206945.7|207010|206920|21
1732716520000|2024-11-27 14:08:40|207009.2|206919.2|207011.5|206921.5|207016|206945.5|206989.9|206917.9|14
1732716530000|2024-11-27 14:08:50|207010.5|206920.5|207021|206931|207021|206946.4|206937.2|206887|27
1732716540000|2024-11-27 14:09:00|207025.4|206935.4|207019.4|206969.4|207029.1|206971.9|207010.6|206929.6|32
1732716550000|2024-11-27 14:09:10|207024.2|206974.2|207085.8|207035.8|207085.8|207035.8|207024.2|206974.2|30
1732716560000|2024-11-27 14:09:20|207078.4|207028.4|207077.7|207027.7|207088.7|207038.7|207074.8|207024.8|16
1732716570000|2024-11-27 14:09:30|207080.3|207030.3|207116.4|207066.4|207122.8|207072.8|207080|207030|25
1732716580000|2024-11-27 14:09:40|207117.4|207067.4|207130.9|207080.9|207144.2|207094.2|207117.4|207067.4|23
1732716590000|2024-11-27 14:09:50|207132.4|207082.4|207128.3|207078.3|207132.4|207082.4|207128.3|207078.3|11
1732716600000|2024-11-27 14:10:00|207130.2|207080.2|207134.9|207084.9|207142.1|207092.1|207126.7|207076.7|15
1732716610000|2024-11-27 14:10:10|207133.3|207083.3|207094|207044|207136.3|207086.3|207083.8|207033.8|28
1732716620000|2024-11-27 14:10:20|207094.3|207044.3|207104|207014|207110.5|207048|207079.8|207009.9|28
1732716630000|2024-11-27 14:10:30|207107|207017|207105.1|207015.1|207114.6|207024.6|207104.1|207014.1|11
1732716640000|2024-11-27 14:10:40|207104.9|207014.9|207104.7|207014.7|207106.5|207016.5|207102.6|207012.6|16
1732716650000|2024-11-27 14:10:50|207103.6|207013.6|207079.3|207029.3|207110.8|207030.1|207078|207012.2|23
1732716660000|2024-11-27 14:11:00|207075.8|207025.8|207034|206944|207075.8|207025.8|207033.4|206944|19
1732716670000|2024-11-27 14:11:10|207018.5|206968.5|207002.3|206952.3|207031.7|206979.6|206999.7|206935|18
1732716680000|2024-11-27 14:11:20|206997.2|206947.2|207022.3|206932.3|207033.2|206954.1|206997.2|206930.6|14
1732716690000|2024-11-27 14:11:30|207022.8|206932.8|207015|206925|207023|206933|207015|206925|18
1732716700000|2024-11-27 14:11:40|206995|206945|206983.9|206933.9|206996.3|206946.3|206945.2|206895.2|30
1732716710000|2024-11-27 14:11:50|206983.4|206933.4|206962.4|206912.4|206989.3|206939.3|206943.2|206893.2|34
1732716720000|2024-11-27 14:12:00|206961.6|206911.6|206917.8|206867.8|206961.6|206911.6|206902.8|206852.8|33
1732716730000|2024-11-27 14:12:10|206916.3|206866.3|206927.1|206877.1|206932.7|206882.7|206909.2|206859.2|25
1732716740000|2024-11-27 14:12:20|206934|206884|206936.4|206886.4|206947.2|206897.2|206917.7|206867.7|27
1732716750000|2024-11-27 14:12:30|206935.3|206885.3|206992.3|206942.3|207005.5|206955.5|206934.1|206884.1|22
1732716760000|2024-11-27 14:12:40|206992.7|206942.7|206988.2|206938.2|206998.6|206948.6|206988|206938|18
1732716770000|2024-11-27 14:12:50|206988.1|206938.1|206989.5|206939.5|206989.8|206939.8|206988.1|206938.1|11
1732716780000|2024-11-27 14:13:00|206988.8|206938.8|206960.4|206910.4|206989|206939|206953.4|206903.4|28
1732716790000|2024-11-27 14:13:10|206962.7|206912.7|206968.3|206918.3|206972.7|206922.7|206959|206909|23
1732716800000|2024-11-27 14:13:20|206974.4|206924.4|206986.5|206936.5|206986.5|206936.5|206966.4|206916.4|26
1732716810000|2024-11-27 14:13:30|206985.4|206935.4|206923.1|206873.1|206985.4|206935.4|206916|206866|33
1732716820000|2024-11-27 14:13:40|206934.5|206884.5|206929|206879|206950|206900|206927.9|206877.9|22
1732716830000|2024-11-27 14:13:50|206931.1|206881.1|206956.6|206906.6|206957.6|206907.6|206923.1|206873.1|32
1732716840000|2024-11-27 14:14:00|206956.4|206906.4|206973.8|206923.8|206977.7|206927.7|206950.9|206900.9|28
1732716850000|2024-11-27 14:14:10|206974.3|206924.3|206978.8|206928.8|206978.8|206928.8|206961.4|206911.4|23
1732716860000|2024-11-27 14:14:20|206985.4|206935.4|206980.3|206930.3|206988.2|206938.2|206955.7|206905.7|33
1732716870000|2024-11-27 14:14:30|206975.3|206925.3|206911.4|206861.4|206982.3|206932.3|206906.8|206856.8|28
1732716880000|2024-11-27 14:14:40|206908.7|206858.7|206950.2|206900.2|206952.7|206902.7|206908.7|206858.7|26
1732716890000|2024-11-27 14:14:50|206953|206903|206942.8|206892.8|206960.6|206910.6|206933|206883|30
1732716900000|2024-11-27 14:15:00|206950.9|206900.9|206871.4|206781.4|206969.8|206919.8|206845|206778|37
1732716910000|2024-11-27 14:15:10|206873.6|206783.6|206874.1|206784.1|206876.2|206786.2|206854.4|206764.4|32
1732716920000|2024-11-27 14:15:20|206872.3|206782.3|206862.9|206772.9|206883.6|206793.6|206839.2|206763.5|26
1732716930000|2024-11-27 14:15:30|206864.2|206774.2|206857.6|206807.6|206879.4|206824.2|206831.3|206768.4|29
1732716940000|2024-11-27 14:15:40|206858.6|206808.6|206873|206823|206874.3|206824.3|206857.2|206807.2|18
1732716950000|2024-11-27 14:15:50|206864.5|206814.5|206901.2|206851.2|206911.9|206861.9|206835.6|206785.6|25
1732716960000|2024-11-27 14:16:00|206902.2|206852.2|206834|206784|206907.3|206857.3|206834|206784|29
1732716970000|2024-11-27 14:16:10|206825.7|206775.7|206854.1|206764.1|206854.1|206787.5|206824.1|206757.5|21
1732716980000|2024-11-27 14:16:20|206852.1|206762.1|206834.7|206784.7|206853.3|206784.7|206828.9|206759.3|24
1732716990000|2024-11-27 14:16:30|206834|206784|206832.1|206782.1|206838.3|206788.3|206803|206753|28
1732717000000|2024-11-27 14:16:40|206835.9|206785.9|206816.6|206766.6|206835.9|206785.9|206762.6|206712.6|34
1732717010000|2024-11-27 14:16:50|206816.7|206766.7|206814.7|206764.7|206824.1|206774.1|206810.4|206760.4|31
1732717020000|2024-11-27 14:17:00|206815|206765|206772.7|206722.7|206830.7|206780.7|206765.5|206715.5|31
1732717030000|2024-11-27 14:17:10|206771.8|206721.8|206806.4|206756.4|206808.3|206758.3|206758.3|206708.3|33
1732717040000|2024-11-27 14:17:20|206801.8|206751.8|206798.7|206748.7|206824.5|206774.5|206795.8|206745.8|30
1732717050000|2024-11-27 14:17:30|206787.9|206737.9|206763.8|206713.8|206800.4|206750.4|206763.8|206713.8|32
1732717060000|2024-11-27 14:17:40|206764.5|206714.5|206754.5|206704.5|206786.2|206736.2|206754.5|206704.5|18
1732717070000|2024-11-27 14:17:50|206755.5|206705.5|206820.6|206770.6|206829|206779|206755.5|206705.5|36
1732717080000|2024-11-27 14:18:00|206813.3|206763.3|206835.9|206785.9|206844.5|206794.5|206813.3|206763.3|28
1732717090000|2024-11-27 14:18:10|206839.3|206789.3|206810.2|206760.2|206865.7|206815.7|206810.2|206760.2|25
1732717100000|2024-11-27 14:18:20|206811|206761|206757.7|206707.7|206811|206761|206757.7|206707.7|11
1732717110000|2024-11-27 14:18:30|206762.6|206712.6|206757.5|206707.5|206779.7|206729.7|206742.2|206692.2|26
1732717120000|2024-11-27 14:18:40|206754.8|206704.8|206771|206721|206775.3|206725.3|206754.7|206704.7|15
1732717130000|2024-11-27 14:18:50|206768|206718|206757.6|206707.6|206768|206718|206753.3|206703.3|13
1732717140000|2024-11-27 14:19:00|206756|206706|206738.1|206688.1|206756|206706|206732.1|206682.1|26
1732717150000|2024-11-27 14:19:10|206738|206688|206773.7|206723.7|206784.4|206734.4|206735.5|206685.5|17
1732717160000|2024-11-27 14:19:20|206771.7|206721.7|206753.6|206703.6|206777.3|206727.3|206747.3|206697.3|20
1732717170000|2024-11-27 14:19:30|206748.2|206698.2|206739.6|206689.6|206772|206722|206739.6|206689.6|15
1732717180000|2024-11-27 14:19:40|206741.7|206691.7|206767|206717|206774.5|206724.5|206741.6|206691.6|17
1732717190000|2024-11-27 14:19:50|206767.7|206717.7|206768.5|206718.5|206773.9|206723.9|206739|206689|23
1732717200000|2024-11-27 14:20:00|206768.6|206718.6|206768.4|206718.4|206768.6|206718.6|206758|206708|19
1732717210000|2024-11-27 14:20:10|206768.9|206718.9|206773.7|206723.7|206776.6|206726.6|206768.9|206718.9|8
1732717220000|2024-11-27 14:20:20|206771.4|206721.4|206778.2|206728.2|206812.9|206762.9|206764.2|206714.2|18
1732717230000|2024-11-27 14:20:30|206777.8|206727.8|206808.5|206758.5|206810.2|206760.2|206773.9|206723.9|16
1732717240000|2024-11-27 14:20:40|206808.6|206758.6|206808.2|206758.2|206810.9|206760.9|206808.2|206758.2|8
1732717250000|2024-11-27 14:20:50|206801.3|206751.3|206774.5|206724.5|206801.3|206751.3|206764.2|206714.2|15
1732717260000|2024-11-27 14:21:00|206777|206727|206810.7|206760.7|206810.7|206760.7|206777|206727|19
1732717270000|2024-11-27 14:21:10|206783.4|206733.4|206824.9|206774.9|206833.9|206783.9|206781.7|206731.7|27
1732717280000|2024-11-27 14:21:20|206828.1|206778.1|206825|206775|206832.5|206782.5|206820.6|206770.6|23
1732717290000|2024-11-27 14:21:30|206828.2|206778.2|206832.4|206782.4|206836.3|206786.3|206827.8|206777.8|12
1732717300000|2024-11-27 14:21:40|206828.1|206778.1|206810.8|206760.8|206870|206792.6|206810.7|206760.7|24
1732717310000|2024-11-27 14:21:50|206813.1|206763.1|206846|206756|206851|206786.2|206813.1|206756|22
1732717320000|2024-11-27 14:22:00|206846.2|206756.2|206843.3|206753.3|206849.4|206759.4|206841.3|206751.3|22
1732717330000|2024-11-27 14:22:10|206844|206754|206839.3|206749.3|206844.7|206754.7|206838.6|206748.6|24
1732717340000|2024-11-27 14:22:20|206841.3|206751.3|206843.8|206753.8|206850.2|206760.2|206836.6|206746.6|22
1732717350000|2024-11-27 14:22:30|206837.7|206747.7|206833.1|206743.1|206838|206748|206827.9|206737.9|13
1732717360000|2024-11-27 14:22:40|206832.6|206742.6|206767.6|206717.6|206832.9|206742.9|206767.6|206717.6|12
1732717370000|2024-11-27 14:22:50|206768.5|206718.5|206758|206668|206768.5|206718.5|206756|206666|24
1732717380000|2024-11-27 14:23:00|206755|206665|206757|206667|206761.5|206671.5|206751.9|206661.9|28
1732717390000|2024-11-27 14:23:10|206756.7|206666.7|206756.7|206666.7|206757.2|206667.2|206755.3|206665.3|21
1732717400000|2024-11-27 14:23:20|206756.5|206666.5|206755|206665|206757.5|206667.5|206752.5|206662.5|13
1732717410000|2024-11-27 14:23:30|206755.5|206665.5|206760.3|206670.3|206760.3|206670.3|206750.5|206660.5|13
1732717420000|2024-11-27 14:23:40|206760|206670|206760.2|206670.2|206760.9|206670.9|206753.5|206663.5|10
1732717430000|2024-11-27 14:23:50|206760.1|206670.1|206753.5|206663.5|206760.4|206670.4|206753.5|206663.5|24
1732717440000|2024-11-27 14:24:00|206751.7|206661.7|206694.3|206644.3|206754.7|206664.7|206660.5|206610.5|25
1732717450000|2024-11-27 14:24:10|206695.3|206645.3|206725.3|206635.3|206728.8|206678.8|206695.3|206629.7|29
1732717460000|2024-11-27 14:24:20|206725.5|206635.5|206729.9|206679.9|206735.2|206683.6|206723.4|206635|26
1732717470000|2024-11-27 14:24:30|206730.3|206680.3|206738|206688|206738.5|206688.5|206730.1|206680.1|15
1732717480000|2024-11-27 14:24:40|206738.5|206688.5|206775|206725|206776.5|206726.5|206738.5|206688.5|17
1732717490000|2024-11-27 14:24:50|206774.5|206724.5|206777.9|206727.9|206781|206731|206773.8|206723.8|19
1732717500000|2024-11-27 14:25:00|206779.8|206729.8|206776.1|206726.1|206781|206731|206773.3|206723.3|15
1732717510000|2024-11-27 14:25:10|206775.6|206725.6|206770.4|206720.4|206775.8|206725.8|206768.6|206718.6|12
1732717520000|2024-11-27 14:25:20|206772.3|206722.3|206776.9|206726.9|206780.3|206730.3|206770.4|206720.4|11
1732717530000|2024-11-27 14:25:30|206775.7|206725.7|206812.9|206762.9|206818.1|206768.1|206770.9|206720.9|20
1732717540000|2024-11-27 14:25:40|206816.2|206766.2|206862.3|206812.3|206865.1|206815.1|206810.9|206760.9|16
1732717550000|2024-11-27 14:25:50|206862.2|206812.2|206854.9|206804.9|206862.2|206812.2|206846.3|206796.3|27
1732717560000|2024-11-27 14:26:00|206856.9|206806.9|206955.1|206905.1|206958.6|206908.6|206856.1|206806.1|25
1732717570000|2024-11-27 14:26:10|206954.4|206904.4|206988.6|206938.6|206990.4|206940.4|206946.8|206896.8|31
1732717580000|2024-11-27 14:26:20|206989.6|206939.6|206995.5|206945.5|206998.3|206948.3|206989.6|206939.6|9
1732717590000|2024-11-27 14:26:30|206996.7|206946.7|206997.5|206947.5|207002.3|206952.3|206996.7|206946.7|19
1732717600000|2024-11-27 14:26:40|206997.3|206947.3|207002.1|206952.1|207006.3|206956.3|206995.2|206945.2|28
1732717610000|2024-11-27 14:26:50|207000.1|206950.1|206998.5|206948.5|207018.5|206954|206997.5|206922.5|28
1732717620000|2024-11-27 14:27:00|207000.9|206950.9|206999.9|206949.9|207001.2|206951.2|206998.7|206948.7|19
1732717630000|2024-11-27 14:27:10|206999.5|206949.5|206988.3|206938.3|206999.8|206949.8|206966.3|206916.3|17
1732717640000|2024-11-27 14:27:20|206990.2|206940.2|206988.7|206938.7|206990.9|206940.9|206987.3|206937.3|10
1732717650000|2024-11-27 14:27:30|206991.3|206941.3|206997.4|206947.4|207003.8|206953.8|206991.3|206941.3|8
1732717660000|2024-11-27 14:27:40|206995.9|206945.9|206989|206939|206995.9|206945.9|206976.5|206926.5|5
1732717670000|2024-11-27 14:27:50|206989.5|206939.5|206991.5|206941.5|206998.2|206948.2|206986.4|206936.4|15
1732717680000|2024-11-27 14:28:00|206991.4|206941.4|206905.2|206855.2|206993|206943|206905.2|206855.2|24
1732717690000|2024-11-27 14:28:10|206905.4|206855.4|206947.2|206897.2|206948.9|206898.9|206905|206855|20
1732717700000|2024-11-27 14:28:20|206951.8|206901.8|206939.6|206889.6|206951.8|206901.8|206934.6|206884.6|12
1732717710000|2024-11-27 14:28:30|206940.1|206890.1|206948.3|206898.3|206956.4|206906.4|206940.1|206890.1|21
1732717720000|2024-11-27 14:28:40|206946.4|206896.4|206934.2|206884.2|206946.4|206896.4|206934.2|206884.2|9
1732717730000|2024-11-27 14:28:50|206934.4|206884.4|206904.7|206854.7|206936|206886|206898.3|206848.3|20
1732717740000|2024-11-27 14:29:00|206906.8|206856.8|206906.6|206856.6|206912|206862|206873|206823|27
1732717750000|2024-11-27 14:29:10|206908.1|206858.1|206903.7|206853.7|206908.1|206858.1|206894.2|206844.2|14
1732717760000|2024-11-27 14:29:20|206901.8|206851.8|206901.6|206851.6|206908.5|206858.5|206901.5|206851.5|13
1732717770000|2024-11-27 14:29:30|206900.8|206850.8|206921.5|206831.5|206923.5|206851.5|206899.5|206829.5|15
1732717780000|2024-11-27 14:29:40|206920.9|206830.9|206938.7|206848.7|206944.4|206854.4|206914.4|206824.4|25
1732717790000|2024-11-27 14:29:50|206939.5|206849.5|206961.4|206871.4|206973.4|206883.4|206939.5|206849.5|26
1732717800000|2024-11-27 14:30:00|206961.5|206871.5|206943.8|206893.8|206961.5|206901.7|206909.6|206859.6|33
1732717810000|2024-11-27 14:30:10|206947.1|206897.1|206943.7|206893.7|206952.4|206902.4|206942.5|206892.5|19
1732717820000|2024-11-27 14:30:20|206945.6|206895.6|206952.1|206902.1|206955.6|206905.6|206945.6|206895.6|21
1732717830000|2024-11-27 14:30:30|206952.5|206902.5|206942.3|206892.3|206952.5|206902.5|206936.5|206886.5|17
1732717840000|2024-11-27 14:30:40|206948.6|206898.6|206944.7|206894.7|206955.5|206905.5|206944.7|206894.7|19
1732717850000|2024-11-27 14:30:50|206944.8|206894.8|206873.1|206823.1|206946.5|206896.5|206873.1|206823.1|19
1732717860000|2024-11-27 14:31:00|206870.2|206820.2|206830.7|206780.7|206870.2|206820.2|206827.9|206777.9|28
1732717870000|2024-11-27 14:31:10|206830.4|206780.4|206821.6|206771.6|206832.6|206782.6|206818.9|206768.9|22
1732717880000|2024-11-27 14:31:20|206825.6|206775.6|206821.6|206771.6|206825.9|206775.9|206816.6|206766.6|11
1732717890000|2024-11-27 14:31:30|206818.7|206768.7|206825.1|206775.1|206843.4|206793.4|206816.6|206766.6|15
1732717900000|2024-11-27 14:31:40|206821.3|206771.3|206783.2|206733.2|206821.3|206771.3|206780.8|206730.8|26
1732717910000|2024-11-27 14:31:50|206778|206728|206758|206708|206778|206728|206747.8|206697.8|26
1732717920000|2024-11-27 14:32:00|206752.1|206702.1|206743.6|206693.6|206752.1|206702.1|206741.2|206691.2|16
1732717930000|2024-11-27 14:32:10|206745|206695|206746|206696|206752.3|206702.3|206741.7|206691.7|28
1732717940000|2024-11-27 14:32:20|206741|206691|206742.8|206692.8|206746.3|206696.3|206740.3|206690.3|14
1732717950000|2024-11-27 14:32:30|206744.8|206694.8|206741.8|206691.8|206747.2|206697.2|206741.8|206691.8|12
1732717960000|2024-11-27 14:32:40|206746.4|206696.4|206740.3|206690.3|206746.4|206696.4|206740.1|206690.1|11
1732717970000|2024-11-27 14:32:50|206742.2|206692.2|206703|206653|206742.2|206692.2|206694.2|206644.2|24
1732717980000|2024-11-27 14:33:00|206699.9|206649.9|206653.7|206603.7|206700.3|206650.3|206653.7|206603.7|19
1732717990000|2024-11-27 14:33:10|206655|206605|206622.7|206572.7|206656.9|206606.9|206616.4|206566.4|17
1732718000000|2024-11-27 14:33:20|206620.7|206570.7|206531.1|206481.1|206620.7|206570.7|206531.1|206481.1|18
1732718010000|2024-11-27 14:33:30|206533.2|206483.2|206416.6|206366.6|206533.2|206483.2|206416.6|206366.6|34
1732718020000|2024-11-27 14:33:40|206416|206366|206491.5|206441.5|206523.7|206473.7|206414.5|206356.3|29
1732718030000|2024-11-27 14:33:50|206492.5|206442.5|206525.9|206475.9|206529.5|206479.5|206492.5|206442.5|29
1732718040000|2024-11-27 14:34:00|206533.7|206483.7|206569.8|206519.8|206580.3|206530.3|206532.1|206482.1|28
1732718050000|2024-11-27 14:34:10|206571.4|206521.4|206592.5|206542.5|206592.5|206542.5|206567.8|206517.8|23
1732718060000|2024-11-27 14:34:20|206577.7|206527.7|206568.2|206518.2|206605.9|206555.9|206558.7|206508.7|22
1732718070000|2024-11-27 14:34:30|206566.6|206516.6|206557.4|206507.4|206566.8|206516.8|206554.3|206504.3|13
1732718080000|2024-11-27 14:34:40|206559.4|206509.4|206568.6|206518.6|206568.6|206518.6|206557.5|206507.5|12
1732718090000|2024-11-27 14:34:50|206569.4|206519.4|206625.8|206575.8|206644.1|206594.1|206569.4|206519.4|21
1732718100000|2024-11-27 14:35:00|206622.2|206572.2|206613.7|206563.7|206628.2|206578.2|206569.8|206519.8|30
1732718110000|2024-11-27 14:35:10|206614|206564|206634.8|206584.8|206636.3|206586.3|206614|206564|28
1732718120000|2024-11-27 14:35:20|206639.7|206589.7|206652.4|206602.4|206659.6|206609.6|206630.4|206580.4|37
1732718130000|2024-11-27 14:35:30|206652.2|206602.2|206613.6|206563.6|206655.7|206605.7|206613.6|206563.6|31
1732718140000|2024-11-27 14:35:40|206612.7|206562.7|206598.8|206548.8|206618|206568|206592.8|206542.8|31
1732718150000|2024-11-27 14:35:50|206598.4|206548.4|206616.3|206566.3|206623|206573|206587|206537|32
1732718160000|2024-11-27 14:36:00|206616.1|206566.1|206643.5|206593.5|206648.2|206598.2|206613.3|206563.3|18
1732718170000|2024-11-27 14:36:10|206645|206595|206689.2|206639.2|206689.2|206639.2|206620.8|206570.8|27
1732718180000|2024-11-27 14:36:20|206683.9|206633.9|206735.2|206685.2|206740.6|206690.6|206673.3|206623.3|30
1732718190000|2024-11-27 14:36:30|206739.2|206689.2|206790.3|206740.3|206805.4|206755.4|206737|206687|25
1732718200000|2024-11-27 14:36:40|206787|206737|206718.3|206668.3|206787|206737|206700.6|206650.6|22
1732718210000|2024-11-27 14:36:50|206715.9|206665.9|206697.7|206647.7|206722|206672|206689|206639|16
1732718220000|2024-11-27 14:37:00|206694.8|206644.8|206696|206646|206698.6|206648.6|206690.9|206640.9|16
1732718230000|2024-11-27 14:37:10|206698.6|206648.6|206694.4|206644.4|206702.8|206652.8|206694.4|206644.4|26
1732718240000|2024-11-27 14:37:20|206695.4|206645.4|206701.8|206651.8|206711.4|206661.4|206651.9|206601.9|26
1732718250000|2024-11-27 14:37:30|206706.9|206656.9|206706.5|206656.5|206709.3|206659.3|206691.5|206641.5|29
1732718260000|2024-11-27 14:37:40|206707.7|206657.7|206710.3|206660.3|206711.6|206661.6|206705.8|206655.8|26
1732718270000|2024-11-27 14:37:50|206711.2|206661.2|206754.3|206704.3|206754.3|206704.3|206705.5|206655.5|21
1732718280000|2024-11-27 14:38:00|206755.1|206705.1|206755.6|206705.6|206766|206716|206753.1|206703.1|30
1732718290000|2024-11-27 14:38:10|206755.7|206705.7|206767.9|206717.9|206774.6|206724.6|206751.3|206701.3|19
1732718300000|2024-11-27 14:38:20|206762.9|206712.9|206784.1|206734.1|206793.5|206743.5|206762.7|206712.7|9
1732718310000|2024-11-27 14:38:30|206789.6|206739.6|206791.3|206741.3|206795.4|206745.4|206782.6|206732.6|12
1732718320000|2024-11-27 14:38:40|206789.4|206739.4|206763.8|206713.8|206789.7|206739.7|206741.7|206691.7|17
1732718330000|2024-11-27 14:38:50|206762.1|206712.1|206761|206711|206763.7|206713.7|206761|206711|8
1732718340000|2024-11-27 14:39:00|206761.5|206711.5|206753.9|206703.9|206762.9|206712.9|206753.9|206703.9|18
1732718350000|2024-11-27 14:39:10|206755.9|206705.9|206736.3|206646.3|206775.9|206710.7|206714.5|206644.3|11
1732718360000|2024-11-27 14:39:20|206733.7|206643.7|206730.9|206640.9|206733.7|206643.7|206728.4|206638.4|25
1732718370000|2024-11-27 14:39:30|206731.4|206641.4|206734|206644|206742|206652|206730.9|206640.9|27
1732718380000|2024-11-27 14:39:40|206739.4|206649.4|206736.5|206646.5|206739.4|206649.4|206734.3|206644.3|21
1732718390000|2024-11-27 14:39:50|206732.8|206642.8|206757.8|206667.8|206758.8|206668.8|206732.7|206642.7|18
1732718400000|2024-11-27 14:40:00|206759.7|206669.7|206752|206662|206759.7|206669.7|206752|206662|20
1732718410000|2024-11-27 14:40:10|206751.5|206661.5|206724|206674|206751.5|206674.7|206714.9|206645.2|22
1732718420000|2024-11-27 14:40:20|206723.7|206673.7|206755.3|206705.3|206755.3|206705.3|206716.7|206666.7|28
1732718430000|2024-11-27 14:40:30|206752.8|206702.8|206757.1|206707.1|206762.9|206712.9|206752.8|206702.8|21
1732718440000|2024-11-27 14:40:40|206753.5|206703.5|206846.6|206796.6|206850.4|206800.4|206753.5|206703.5|33
1732718450000|2024-11-27 14:40:50|206842|206792|206846.3|206796.3|206850.1|206800.1|206839|206789|31
1732718460000|2024-11-27 14:41:00|206844.5|206794.5|206832.3|206782.3|206847|206797|206827.6|206777.6|23
1732718470000|2024-11-27 14:41:10|206832.1|206782.1|206863.3|206813.3|206863.3|206813.3|206832|206782|19
1732718480000|2024-11-27 14:41:20|206858.5|206808.5|206825.2|206775.2|206858.5|206808.5|206825.2|206775.2|9
1732718490000|2024-11-27 14:41:30|206833.1|206783.1|206849.8|206799.8|206852.8|206802.8|206833.1|206783.1|6
1732718500000|2024-11-27 14:41:40|206849.6|206799.6|206858.6|206808.6|206863.7|206813.7|206828.6|206778.6|17
1732718510000|2024-11-27 14:41:50|206861.4|206811.4|206869.9|206819.9|206875.7|206819.9|206850.7|206785.7|22
1732718520000|2024-11-27 14:42:00|206886.9|206796.9|206872.6|206782.6|206886.9|206796.9|206870.5|206780.5|16
1732718530000|2024-11-27 14:42:10|206868|206778|206883.3|206793.3|206899.9|206827.2|206862.5|206778|22
1732718540000|2024-11-27 14:42:20|206882.8|206792.8|206883.3|206833.3|206887.7|206837.7|206840.9|206790.9|24
1732718550000|2024-11-27 14:42:30|206888.4|206838.4|206883.1|206833.1|206888.4|206838.4|206882.5|206832.5|8
1732718560000|2024-11-27 14:42:40|206882.6|206832.6|206846.6|206796.6|206887|206837|206844.6|206794.6|20
1732718570000|2024-11-27 14:42:50|206847.6|206797.6|206846.5|206796.5|206853.1|206803.1|206845.4|206795.4|28
1732718580000|2024-11-27 14:43:00|206845.7|206795.7|206806.7|206716.7|206848.6|206798.6|206799|206714.4|32
1732718590000|2024-11-27 14:43:10|206807.2|206717.2|206761.2|206671.2|206809.5|206719.5|206751.7|206661.7|32
1732718600000|2024-11-27 14:43:20|206756.2|206666.2|206756.2|206666.2|206760.7|206670.7|206753.2|206663.2|24
1732718610000|2024-11-27 14:43:30|206760.3|206670.3|206755.5|206665.5|206777.4|206687.4|206755.2|206665.2|28
1732718620000|2024-11-27 14:43:40|206760|206670|206749.4|206659.4|206761|206671|206747.9|206657.9|31
1732718630000|2024-11-27 14:43:50|206750.5|206660.5|206740.7|206650.7|206761.5|206671.5|206736.3|206646.3|33
1732718640000|2024-11-27 14:44:00|206745.9|206655.9|206747.5|206657.5|206766.2|206676.2|206738.9|206648.9|30
1732718650000|2024-11-27 14:44:10|206743.4|206653.4|206756.9|206666.9|206766|206676|206739.3|206649.3|28
1732718660000|2024-11-27 14:44:20|206756|206666|206692.3|206642.3|206756.7|206685.3|206675.8|206616.6|28
1732718670000|2024-11-27 14:44:30|206685.1|206635.1|206718.3|206628.3|206727|206653.2|206682.9|206628.3|25
1732718680000|2024-11-27 14:44:40|206721|206631|206695.4|206645.4|206721|206659.6|206695.4|206624.5|23
1732718690000|2024-11-27 14:44:50|206698|206648|206698.1|206648.1|206705.7|206655.7|206691.7|206641.7|31
1732718700000|2024-11-27 14:45:00|206700.3|206650.3|206718.6|206628.6|206723.5|206653.6|206690.6|206628.6|29
1732718710000|2024-11-27 14:45:10|206736.4|206646.4|206707.3|206657.3|206761.7|206671.7|206707.3|206633.5|24
1732718720000|2024-11-27 14:45:20|206709.1|206659.1|206708.2|206658.2|206714.7|206664.7|206706.7|206656.7|13
1732718730000|2024-11-27 14:45:30|206709.7|206659.7|206682.7|206632.7|206709.7|206659.7|206665.4|206615.4|16
1732718740000|2024-11-27 14:45:40|206699.4|206609.4|206683.6|206633.6|206707|206641.7|206677.9|206609.4|18
1732718750000|2024-11-27 14:45:50|206677.6|206627.6|206675.8|206625.8|206699.7|206637.9|206664|206609.7|18
1732718760000|2024-11-27 14:46:00|206675.5|206625.5|206701.4|206651.4|206711|206661|206670.3|206620.3|25
1732718770000|2024-11-27 14:46:10|206697.8|206647.8|206676.3|206626.3|206697.8|206647.8|206665.1|206615.1|13
1732718780000|2024-11-27 14:46:20|206676.1|206626.1|206674.7|206624.7|206676.3|206626.3|206658.8|206608.8|16
1732718790000|2024-11-27 14:46:30|206674.5|206624.5|206674|206624|206677.2|206627.2|206671.5|206621.5|13
1732718800000|2024-11-27 14:46:40|206671.7|206621.7|206723.1|206633.1|206723.1|206656.2|206671.7|206621.7|18
1732718810000|2024-11-27 14:46:50|206698.2|206648.2|206724.5|206634.5|206726|206656.6|206698.2|206632.7|29
1732718820000|2024-11-27 14:47:00|206724.3|206634.3|206714.7|206664.7|206797.9|206747.9|206699.8|206634.3|31
1732718830000|2024-11-27 14:47:10|206720.7|206670.7|206777.9|206687.9|206778.9|206688.9|206713|206644.3|27
1732718840000|2024-11-27 14:47:20|206778.4|206688.4|206781.7|206691.7|206785.3|206695.3|206752.4|206662.4|25
1732718850000|2024-11-27 14:47:30|206780.1|206690.1|206778.4|206688.4|206781.4|206691.4|206775.4|206685.4|11
1732718860000|2024-11-27 14:47:40|206778.7|206688.7|206727.7|206637.7|206778.7|206698|206723.2|206633.2|21
1732718870000|2024-11-27 14:47:50|206727.9|206637.9|206740.9|206650.9|206740.9|206650.9|206727.9|206637.9|20
1732718880000|2024-11-27 14:48:00|206738.2|206648.2|206815|206725|206825.2|206754|206738.2|206648.2|26
1732718890000|2024-11-27 14:48:10|206816.7|206726.7|206867.4|206817.4|206883.4|206833.4|206816.7|206726.7|20
1732718900000|2024-11-27 14:48:20|206867.6|206817.6|206860.3|206810.3|206871.9|206821.9|206860.3|206810.3|24
1732718910000|2024-11-27 14:48:30|206860.1|206810.1|206854.3|206804.3|206863.4|206813.4|206853.2|206803.2|21
1732718920000|2024-11-27 14:48:40|206853.4|206803.4|206868.6|206818.6|206874.7|206824.7|206852.9|206802.9|13
1732718930000|2024-11-27 14:48:50|206870.2|206820.2|206867.4|206817.4|206872.4|206822.4|206865.1|206815.1|12
1732718940000|2024-11-27 14:49:00|206867.9|206817.9|206907.7|206857.7|206911.6|206861.6|206867.9|206817.9|27
1732718950000|2024-11-27 14:49:10|206909.3|206859.3|206904.1|206854.1|206909.3|206859.3|206893|206843|30
1732718960000|2024-11-27 14:49:20|206903.9|206853.9|206930.4|206840.4|206934|206853.9|206901.5|206834.1|10
1732718970000|2024-11-27 14:49:30|206926.8|206836.8|206954|206904|206956.1|206906.1|206917.2|206836.8|12
1732718980000|2024-11-27 14:49:40|206955.2|206905.2|206962.9|206912.9|206968|206918|206940.5|206890.5|22
1732718990000|2024-11-27 14:49:50|206968.6|206918.6|206981.5|206891.5|206981.5|206929.8|206960.3|206891.5|14
1732719000000|2024-11-27 14:50:00|206984.7|206894.7|206966|206916|206984.7|206921.2|206962.5|206891.9|11
1732719010000|2024-11-27 14:50:10|206964.8|206914.8|206913.9|206863.9|206964.8|206914.8|206856.6|206806.6|27
1732719020000|2024-11-27 14:50:20|206920.9|206870.9|206933.9|206883.9|206937.8|206887.8|206920.4|206870.4|28
1732719030000|2024-11-27 14:50:30|206932|206882|206913.4|206823.4|206936.3|206886.3|206888.7|206809.7|18
1732719040000|2024-11-27 14:50:40|206910.9|206820.9|206926|206876|206926|206876|206889.7|206799.7|24
1732719050000|2024-11-27 14:50:50|206921.6|206871.6|206930.7|206880.7|206930.7|206880.7|206905.2|206855.2|26
1732719060000|2024-11-27 14:51:00|206927.1|206877.1|206923.6|206873.6|206927.1|206877.1|206912.4|206862.4|15
1732719070000|2024-11-27 14:51:10|206921.8|206871.8|206896.1|206846.1|206921.8|206871.8|206894.6|206844.6|11
1732719080000|2024-11-27 14:51:20|206897.1|206847.1|206888|206838|206899.3|206849.3|206885.7|206835.7|22
1732719090000|2024-11-27 14:51:30|206885.8|206835.8|206932.8|206882.8|206932.8|206882.8|206885.8|206835.8|14
1732719100000|2024-11-27 14:51:40|206931.5|206881.5|206955.9|206905.9|206955.9|206905.9|206925.3|206875.3|25
1732719110000|2024-11-27 14:51:50|206954.4|206904.4|206927.3|206877.3|206959.5|206909.5|206918.3|206868.3|17
1732719120000|2024-11-27 14:52:00|206921.4|206871.4|206953.2|206903.2|206973.6|206923.6|206921.4|206871.4|28
1732719130000|2024-11-27 14:52:10|206960.5|206910.5|206966.8|206916.8|206968.3|206918.3|206953.9|206903.9|23
1732719140000|2024-11-27 14:52:20|206963.4|206913.4|206978.6|206928.6|206980|206930|206963.4|206913.4|18
1732719150000|2024-11-27 14:52:30|206980.6|206930.6|206992.6|206942.6|207002.4|206952.4|206961|206911|29
1732719160000|2024-11-27 14:52:40|206992.7|206942.7|207005.2|206955.2|207007.2|206957.2|206990.6|206940.6|23
1732719170000|2024-11-27 14:52:50|207004|206954|207205.2|207115.2|207222.4|207132.4|207002.4|206952.4|18
1732719180000|2024-11-27 14:53:00|207205.1|207115.1|207167.3|207117.3|207208.9|207128.4|207151.2|207101.2|27
1732719190000|2024-11-27 14:53:10|207167.5|207117.5|207173.9|207083.9|207180|207119.8|207125.3|207035.3|23
1732719200000|2024-11-27 14:53:20|207176.7|207086.7|207148.7|207058.7|207179|207089|207111.4|207058.7|19
1732719210000|2024-11-27 14:53:30|207144|207054|207161.5|207071.5|207170.9|207102.7|207103.9|207045.2|24
1732719220000|2024-11-27 14:53:40|207158.4|207068.4|207132.8|207082.8|207161.2|207094.4|207100.3|207047|29
1732719230000|2024-11-27 14:53:50|207133.3|207083.3|207117|207067|207144.6|207094.6|207116.1|207066.1|32
1732719240000|2024-11-27 14:54:00|207118.9|207068.9|207119.3|207069.3|207120.1|207070.1|207115.3|207065.3|27
1732719250000|2024-11-27 14:54:10|207116.9|207066.9|207117.7|207067.7|207125.2|207075.2|207114.7|207064.7|37
1732719260000|2024-11-27 14:54:20|207117.6|207067.6|207115.1|207065.1|207122|207072|207115.1|207065.1|26
1732719270000|2024-11-27 14:54:30|207115.2|207065.2|207084.4|207034.4|207115.8|207065.8|207075.9|207025.9|20
1732719280000|2024-11-27 14:54:40|207083.4|207033.4|207169.5|207119.5|207170.2|207120.2|207081.5|207031.5|31
1732719290000|2024-11-27 14:54:50|207176.4|207126.4|207182.3|207132.3|207190.5|207140.5|207132.1|207066.9|33
1732719300000|2024-11-27 14:55:00|207183.8|207133.8|207209.6|207159.6|207215.8|207165.8|207183.8|207133.8|31
1732719310000|2024-11-27 14:55:10|207209.3|207159.3|207215.3|207165.3|207222|207172|207208.4|207158.4|32
1732719320000|2024-11-27 14:55:20|207214.8|207164.8|207193.4|207143.4|207214.9|207164.9|207151.7|207101.7|34
1732719330000|2024-11-27 14:55:30|207185.7|207135.7|207195.7|207145.7|207205.6|207155.6|207178.3|207128.3|35
1732719340000|2024-11-27 14:55:40|207197.5|207147.5|207199.4|207149.4|207206.8|207156.8|207192.1|207142.1|24
1732719350000|2024-11-27 14:55:50|207199.2|207149.2|207040.1|206990.1|207199.2|207149.2|207040.1|206990.1|25
1732719360000|2024-11-27 14:56:00|207035.3|206985.3|207067.5|207017.5|207067.5|207017.5|207028.7|206978.7|20
1732719370000|2024-11-27 14:56:10|207092.9|207042.9|207086|207036|207092.9|207042.9|207064.7|207014.7|29
1732719380000|2024-11-27 14:56:20|207084.5|207034.5|207103.9|207053.9|207108.2|207058.2|207084.5|207034.5|21
1732719390000|2024-11-27 14:56:30|207101.7|207051.7|207085.5|207035.5|207114.8|207064.8|207081.6|207031.6|19
1732719400000|2024-11-27 14:56:40|207086.1|207036.1|206989.1|206939.1|207086.1|207036.1|206989.1|206939.1|15
1732719410000|2024-11-27 14:56:50|206986.5|206936.5|206969.1|206919.1|206988.4|206938.4|206969.1|206919.1|22
1732719420000|2024-11-27 14:57:00|206963.2|206913.2|206945.6|206895.6|206965|206915|206942.4|206892.4|31
1732719430000|2024-11-27 14:57:10|206947.9|206897.9|207129.3|207039.3|207144.3|207054.3|206947.9|206897.9|24
1732719440000|2024-11-27 14:57:20|207131.1|207041.1|207129.4|207079.4|207145.9|207085.8|207123.4|207041.1|15
1732719450000|2024-11-27 14:57:30|207128.1|207078.1|207171.1|207081.1|207171.4|207082.6|207128.1|207059|8
1732719460000|2024-11-27 14:57:40|207173.1|207083.1|207170.4|207080.4|207177.2|207087.2|207170.4|207080.4|21
1732719470000|2024-11-27 14:57:50|207170|207080|207137.8|207087.8|207170|207088.3|207137.2|207064.8|20
1732719480000|2024-11-27 14:58:00|207141.6|207091.6|207172.6|207082.6|207175.4|207106.9|207141.4|207079.2|22
1732719490000|2024-11-27 14:58:10|207174|207084|207148.5|207098.5|207177.3|207111.2|207145.5|207084|24
1732719500000|2024-11-27 14:58:20|207145.6|207095.6|207165.3|207115.3|207174.6|207124.6|207142.8|207092.8|29
1732719510000|2024-11-27 14:58:30|207160|207110|207186.8|207096.8|207194.3|207127.4|207158.9|207094.9|23
1732719520000|2024-11-27 14:58:40|207188|207098|207164.4|207074.4|207188|207098|207158.2|207068.2|15
1732719530000|2024-11-27 14:58:50|207163.7|207073.7|207159.7|207069.7|207168.4|207078.4|207157.7|207067.7|15
1732719540000|2024-11-27 14:59:00|207163.8|207073.8|207069.5|207019.5|207192.4|207117|207062.2|207012.2|30
1732719550000|2024-11-27 14:59:10|207063|207013|207069.8|207019.8|207090.4|207025.6|207062|206992.7|24
1732719560000|2024-11-27 14:59:20|207069.7|207019.7|207097.6|207047.6|207109.9|207059.9|207067.7|207017.7|21
1732719570000|2024-11-27 14:59:30|207076.6|207026.6|207103.5|207053.5|207123.2|207073.2|207076.6|207026.6|30
1732719580000|2024-11-27 14:59:40|207104.2|207054.2|207085|207035|207136.1|207062.4|207085|207035|18
1732719590000|2024-11-27 14:59:50|207094.1|207044.1|207144.4|207054.4|207150.5|207060.9|207073.2|206992|23
1732719600000|2024-11-27 15:00:00|207154.5|207064.5|207090.1|207040.1|207154.5|207064.5|207090.1|207017.8|18
1732719610000|2024-11-27 15:00:10|207115.2|207065.2|207208.7|207118.7|207240.7|207150.7|207115.2|207046.2|24
1732719620000|2024-11-27 15:00:20|207206.9|207116.9|207236.2|207146.2|207242.7|207173.2|207185.7|207095.7|20
1732719630000|2024-11-27 15:00:30|207243.6|207153.6|207266.4|207176.4|207280.8|207213.3|207235.2|207145.2|18
1732719640000|2024-11-27 15:00:40|207272.1|207182.1|207269.7|207179.7|207275.9|207185.9|207263.5|207173.5|18
1732719650000|2024-11-27 15:00:50|207266.5|207176.5|207225.9|207175.9|207271.7|207181.7|207225.9|207160.3|24
1732719660000|2024-11-27 15:01:00|207249.9|207159.9|207402.1|207312.1|207423.4|207343.7|207241.3|207151.3|27
1732719670000|2024-11-27 15:01:10|207404|207314|207438.7|207274.2|207444|207324.6|207363|207272.9|15
1732719680000|2024-11-27 15:01:20|207401.5|207311.5|207420.7|207240.7|207420.7|207311.5|207324.9|207205.5|18
1732719690000|2024-11-27 15:01:30|207413.3|207242.3|207404.4|207219.1|207420.8|207246.4|207404.3|207217.7|16
1732719700000|2024-11-27 15:01:40|207413.6|207217.8|207328.7|207238.7|207413.6|207245.4|207299|207209|18
1732719710000|2024-11-27 15:01:50|207328.3|207238.3|207335.3|207245.3|207351.2|207261.2|207325.2|207235.2|16
1732719720000|2024-11-27 15:02:00|207347.2|207257.2|207337.7|207247.7|207365.9|207275.9|207337.7|207247.7|18
1732719730000|2024-11-27 15:02:10|207337.9|207247.9|207326.3|207236.3|207338|207248|207325.9|207235.9|11
1732719740000|2024-11-27 15:02:20|207326.4|207236.4|207250.3|207160.3|207329.1|207239.1|207250.3|207160.3|10
1732719750000|2024-11-27 15:02:30|207259.9|207169.9|207196.1|207106.1|207279.3|207189.3|207193.3|207103.3|18
1732719760000|2024-11-27 15:02:40|207196|207106|207232.7|207142.7|207242|207152|207196|207106|13
1732719770000|2024-11-27 15:02:50|207224.9|207134.9|207226|207136|207236.3|207146.3|207182|207092|22
1732719780000|2024-11-27 15:03:00|207241.2|207151.2|207227.9|207137.9|207261.1|207171.1|207206.3|207116.3|24
1732719790000|2024-11-27 15:03:10|207228|207138|207226.1|207136.1|207231.2|207141.2|207223.5|207133.5|7
1732719800000|2024-11-27 15:03:20|207225.9|207135.9|207169.2|207079.2|207229.6|207139.6|207160.1|207070.1|20
1732719810000|2024-11-27 15:03:30|207160.7|207070.7|207153.4|207063.4|207225.8|207135.8|207114.9|207055|32
1732719820000|2024-11-27 15:03:40|207146.4|207056.4|207121.9|207071.9|207146.4|207080.3|207108.6|207056.4|25
1732719830000|2024-11-27 15:03:50|207128.1|207078.1|207186.4|207136.4|207186.4|207136.4|207121.1|207071.1|19
1732719840000|2024-11-27 15:04:00|207183.8|207133.8|207209.6|207159.6|207213.7|207163.7|207165.1|207115.1|28
1732719850000|2024-11-27 15:04:10|207208.7|207158.7|207209.6|207159.6|207250.9|207200.9|207207.1|207157.1|18
1732719860000|2024-11-27 15:04:20|207212.5|207162.5|207198.2|207148.2|207249.7|207199.7|207190.2|207140.2|23
1732719870000|2024-11-27 15:04:30|207196.2|207146.2|207209.4|207159.4|207209.4|207159.4|207192.7|207142.7|29
1732719880000|2024-11-27 15:04:40|207212.6|207162.6|207273.8|207183.8|207282.6|207218.5|207211|207141.8|23
1732719890000|2024-11-27 15:04:50|207274.1|207184.1|207292|207242|207293.7|207243.7|207271|207181|18
1732719900000|2024-11-27 15:05:00|207284.9|207234.9|207379.2|207329.2|207381|207331|207284.9|207234.9|29
1732719910000|2024-11-27 15:05:10|207380.9|207330.9|207457.3|207407.3|207464.4|207414.4|207380.9|207330.9|37
1732719920000|2024-11-27 15:05:20|207469.4|207419.4|207529.5|207479.5|207549.3|207499.3|207464.4|207414.4|33
1732719930000|2024-11-27 15:05:30|207525.9|207475.9|207504.2|207454.2|207533.8|207483.8|207497.9|207433.7|33
1732719940000|2024-11-27 15:05:40|207504.7|207454.7|207497.7|207447.7|207548.2|207498.2|207480|207430|27
1732719950000|2024-11-27 15:05:50|207491.6|207441.6|207511.4|207461.4|207520.2|207470.2|207488.3|207438.3|25
1732719960000|2024-11-27 15:06:00|207516.8|207466.8|207495.7|207445.7|207526.8|207476.8|207484.2|207434.2|27
1732719970000|2024-11-27 15:06:10|207497.3|207447.3|207409.2|207359.2|207507.3|207457.3|207409.2|207359.2|26
1732719980000|2024-11-27 15:06:20|207405.5|207355.5|207412.6|207362.6|207423|207373|207398.1|207348.1|30
1732719990000|2024-11-27 15:06:30|207416.2|207366.2|207469.2|207419.2|207480.4|207430.4|207416.2|207366.2|29
1732720000000|2024-11-27 15:06:40|207471.8|207421.8|207457|207407|207472.7|207422.7|207456.9|207406.9|26
1732720010000|2024-11-27 15:06:50|207457.4|207407.4|207529.9|207479.9|207532.3|207482.3|207457.2|207407.2|25
1732720020000|2024-11-27 15:07:00|207528.4|207478.4|207509.6|207459.6|207541.8|207487|207503|207451.8|34
1732720030000|2024-11-27 15:07:10|207511|207461|207507.7|207457.7|207516.6|207466.6|207436.9|207386.9|32
1732720040000|2024-11-27 15:07:20|207507.8|207457.8|207495.5|207445.5|207527.9|207462.3|207474.8|207405.6|33
1732720050000|2024-11-27 15:07:30|207466.5|207416.5|207456.3|207406.3|207482.3|207422.2|207443.2|207392.3|31
1732720060000|2024-11-27 15:07:40|207460.1|207410.1|207542.5|207492.5|207551.5|207501.5|207460.1|207410.1|33
1732720070000|2024-11-27 15:07:50|207545.3|207495.3|207536.5|207486.5|207552|207502|207531.5|207481.5|37
1732720080000|2024-11-27 15:08:00|207536.2|207486.2|207522.2|207472.2|207550.1|207500.1|207513.7|207463.7|33
1732720090000|2024-11-27 15:08:10|207539|207449|207519.5|207429.5|207586|207496|207515.1|207425.1|26
1732720100000|2024-11-27 15:08:20|207520.2|207430.2|207509.2|207459.2|207534.4|207464|207509.2|207428.2|23
1732720110000|2024-11-27 15:08:30|207513.1|207463.1|207515.3|207465.3|207517.5|207467.5|207509.5|207459.5|17
1732720120000|2024-11-27 15:08:40|207515.5|207465.5|207509|207459|207518.1|207468.1|207504.7|207454.7|25
1732720130000|2024-11-27 15:08:50|207508.9|207458.9|207507.4|207457.4|207515.4|207465.4|207490.4|207440.4|24
1732720140000|2024-11-27 15:09:00|207498|207448|207462|207412|207511.8|207461.8|207447|207397|32
1732720150000|2024-11-27 15:09:10|207466.8|207416.8|207437.9|207387.9|207466.8|207416.8|207435.1|207385.1|31
1732720160000|2024-11-27 15:09:20|207440.2|207390.2|207382.1|207332.1|207440.2|207390.2|207365.2|207315.2|36
1732720170000|2024-11-27 15:09:30|207379.6|207329.6|207457.4|207407.4|207517.1|207467.1|207379.6|207329.6|31
1732720180000|2024-11-27 15:09:40|207447.1|207397.1|207387.4|207337.4|207452.5|207402.5|207379.9|207329.9|33
1732720190000|2024-11-27 15:09:50|207385.3|207335.3|207420.1|207370.1|207445.2|207395.2|207361.9|207311.9|27
1732720200000|2024-11-27 15:10:00|207417|207367|207347.9|207297.9|207423.8|207373.8|207346.2|207296.2|32
1732720210000|2024-11-27 15:10:10|207348.1|207298.1|207346.3|207296.3|207355.2|207305.2|207315.6|207265.6|30
1732720220000|2024-11-27 15:10:20|207348.9|207298.9|207402.8|207352.8|207412.9|207362.9|207348.9|207298.9|27
1732720230000|2024-11-27 15:10:30|207402.4|207352.4|207403.1|207353.1|207403.8|207353.8|207398.4|207348.4|16
1732720240000|2024-11-27 15:10:40|207400.9|207350.9|207352.8|207302.8|207403.8|207353.8|207346.3|207296.3|32
1732720250000|2024-11-27 15:10:50|207335.1|207285.1|207350.2|207300.2|207364.5|207314.5|207332.9|207282.9|36
1732720260000|2024-11-27 15:11:00|207362|207312|207358|207308|207367.5|207317.5|207357.3|207307.3|13
1732720270000|2024-11-27 15:11:10|207360.2|207310.2|207388|207338|207388|207338|207355.5|207305.5|21
1732720280000|2024-11-27 15:11:20|207390.7|207340.7|207409.1|207359.1|207411.3|207361.3|207386.9|207336.9|16
1732720290000|2024-11-27 15:11:30|207415.3|207365.3|207474.1|207424.1|207474.1|207424.1|207379.8|207329.8|35
1732720300000|2024-11-27 15:11:40|207469.7|207419.7|207427.9|207377.9|207478.8|207428.8|207427.9|207377.9|26
1732720310000|2024-11-27 15:11:50|207427.3|207377.3|207429.8|207379.8|207441.2|207391.2|207427.3|207377.3|20
1732720320000|2024-11-27 15:12:00|207429.9|207379.9|207434.4|207384.4|207440.9|207390.9|207424.7|207374.7|28
1732720330000|2024-11-27 15:12:10|207427.9|207377.9|207472.8|207422.8|207484.8|207434.8|207427.9|207377.9|32
1732720340000|2024-11-27 15:12:20|207472.9|207422.9|207474.3|207424.3|207508.9|207458.9|207467.6|207417.6|29
1732720350000|2024-11-27 15:12:30|207452.9|207402.9|207511.5|207461.5|207514.1|207464.1|207450|207400|35
1732720360000|2024-11-27 15:12:40|207515.9|207465.9|207518.4|207468.4|207527.9|207477.9|207497.3|207447.3|29
1732720370000|2024-11-27 15:12:50|207523.4|207473.4|207505.1|207455.1|207523.4|207473.4|207505.1|207455.1|24
1732720380000|2024-11-27 15:13:00|207510.1|207460.1|207403.3|207353.3|207513.4|207463.4|207382.3|207332.3|34
1732720390000|2024-11-27 15:13:10|207417.1|207367.1|207386.7|207336.7|207417.1|207367.1|207384.8|207334.8|20
1732720400000|2024-11-27 15:13:20|207388.3|207338.3|207356.7|207306.7|207388.3|207338.3|207345.3|207295.3|26
1732720410000|2024-11-27 15:13:30|207362.8|207312.8|207357.9|207307.9|207362.8|207312.8|207340.5|207290.5|20
1732720420000|2024-11-27 15:13:40|207363.1|207313.1|207305.1|207255.1|207363.1|207313.1|207305.1|207255.1|28
1732720430000|2024-11-27 15:13:50|207304.4|207254.4|207273.5|207223.5|207304.4|207254.4|207255.2|207205.2|25
1732720440000|2024-11-27 15:14:00|207276.5|207226.5|207260.2|207210.2|207276.5|207226.5|207248.9|207198.9|31
1732720450000|2024-11-27 15:14:10|207261.3|207211.3|207351.8|207301.8|207373.9|207323.9|207250.2|207200.2|37
1732720460000|2024-11-27 15:14:20|207344.7|207294.7|207300.2|207250.2|207345.7|207295.7|207275.9|207225.9|27
1732720470000|2024-11-27 15:14:30|207307.5|207257.5|207304|207254|207307.5|207257.5|207294.3|207244.3|15
1732720480000|2024-11-27 15:14:40|207300.7|207250.7|207300.2|207250.2|207307|207257|207294.6|207244.6|21
1732720490000|2024-11-27 15:14:50|207297.6|207247.6|207238.1|207188.1|207303.2|207253.2|207231.7|207181.7|20
1732720500000|2024-11-27 15:15:00|207238.3|207188.3|207261.1|207211.1|207265.3|207215.3|207235.5|207185.5|36
1732720510000|2024-11-27 15:15:10|207260.1|207210.1|207262.1|207212.1|207282.7|207221.4|207250.9|207192.7|28
1732720520000|2024-11-27 15:15:20|207265.3|207215.3|207262.6|207212.6|207291.9|207241.9|207259.3|207209.3|28
1732720530000|2024-11-27 15:15:30|207265.2|207215.2|207234.7|207184.7|207276.1|207226.1|207223.4|207173.4|24
1732720540000|2024-11-27 15:15:40|207230.3|207180.3|207297.4|207247.4|207297.4|207247.4|207196.7|207146.7|32
1732720550000|2024-11-27 15:15:50|207298|207248|207316.6|207266.6|207335.9|207285.9|207298|207248|35
1732720560000|2024-11-27 15:16:00|207317.3|207267.3|207333.4|207283.4|207339|207289|207317.3|207267.3|30
1732720570000|2024-11-27 15:16:10|207339.3|207289.3|207330.3|207280.3|207342|207292|207326.2|207276.2|30
1732720580000|2024-11-27 15:16:20|207327.6|207277.6|207335|207285|207336|207286|207327.5|207277.5|22
1732720590000|2024-11-27 15:16:30|207338.1|207288.1|207343.3|207293.3|207343.3|207293.3|207335.6|207285.6|18
1732720600000|2024-11-27 15:16:40|207345.9|207295.9|207355.4|207305.4|207355.4|207305.4|207345.6|207295.6|20
1732720610000|2024-11-27 15:16:50|207348.6|207298.6|207385.7|207335.7|207393.7|207343.7|207348.6|207298.6|30
1732720620000|2024-11-27 15:17:00|207389|207339|207378.1|207328.1|207394.1|207344.1|207374.7|207324.7|29
1732720630000|2024-11-27 15:17:10|207376.9|207326.9|207313|207263|207385|207335|207308.4|207258.4|28
1732720640000|2024-11-27 15:17:20|207317.6|207267.6|207288.5|207238.5|207317.6|207267.6|207285.4|207235.4|28
1732720650000|2024-11-27 15:17:30|207288.4|207238.4|207256.1|207206.1|207294.7|207244.7|207256.1|207206.1|24
1732720660000|2024-11-27 15:17:40|207254.3|207204.3|207264.9|207214.9|207270.1|207220.1|207254.3|207204.3|21
1732720670000|2024-11-27 15:17:50|207267.1|207217.1|207255.1|207205.1|207268|207218|207247.7|207197.7|26
1732720680000|2024-11-27 15:18:00|207257.6|207207.6|207261.2|207211.2|207269.9|207219.9|207256.6|207206.6|25
1732720690000|2024-11-27 15:18:10|207255.4|207205.4|207210.1|207160.1|207262.6|207212.6|207195.7|207145.7|25
1732720700000|2024-11-27 15:18:20|207209.7|207159.7|207212.6|207162.6|207212.8|207162.8|207197.8|207147.8|24
1732720710000|2024-11-27 15:18:30|207215.7|207165.7|207217.9|207167.9|207246.5|207196.5|207210.6|207160.6|29
1732720720000|2024-11-27 15:18:40|207217.8|207167.8|207209.4|207159.4|207217.8|207167.8|207207.4|207157.4|21
1732720730000|2024-11-27 15:18:50|207209.7|207159.7|207219.4|207169.4|207225.4|207175.4|207209.7|207159.7|15
1732720740000|2024-11-27 15:19:00|207217.4|207167.4|207257.1|207207.1|207259.4|207209.4|207191|207141|24
1732720750000|2024-11-27 15:19:10|207255.4|207205.4|207249.2|207199.2|207262|207212|207242.1|207192.1|27
1732720760000|2024-11-27 15:19:20|207248.7|207198.7|207219.2|207169.2|207248.7|207198.7|207212.7|207162.7|22
1732720770000|2024-11-27 15:19:30|207218.5|207168.5|207212.1|207162.1|207222.9|207172.9|207211.2|207161.2|24
1732720780000|2024-11-27 15:19:40|207214.9|207164.9|207173.5|207123.5|207214.9|207164.9|207161.1|207111.1|28
1732720790000|2024-11-27 15:19:50|207175.9|207125.9|207177.1|207127.1|207186.1|207136.1|207174.4|207124.4|26
1732720800000|2024-11-27 15:20:00|207177.3|207127.3|207216.4|207166.4|207220.2|207170.2|207177.3|207127.3|28
1732720810000|2024-11-27 15:20:10|207216.2|207166.2|207202.5|207152.5|207216.4|207166.4|207199.8|207149.8|25
1732720820000|2024-11-27 15:20:20|207202.9|207152.9|207207.3|207157.3|207208.9|207158.9|207169.1|207119.1|33
1732720830000|2024-11-27 15:20:30|207203.7|207153.7|207207.7|207157.7|207211|207161|207195.6|207145.6|19
1732720840000|2024-11-27 15:20:40|207197.4|207147.4|207233.9|207143.9|207238.7|207153.6|207195|207137.6|18
1732720850000|2024-11-27 15:20:50|207232.3|207142.3|207199.2|207149.2|207232.5|207151.2|207192.5|207134.1|18
1732720860000|2024-11-27 15:21:00|207199.6|207149.6|207205.9|207155.9|207209|207159|207197.3|207147.3|20
1732720870000|2024-11-27 15:21:10|207206|207156|207125.2|207075.2|207206|207156|207120.3|207070.3|27
1732720880000|2024-11-27 15:21:20|207124.7|207074.7|207117.6|207067.6|207127.8|207077.8|207103.1|207053.1|23
1732720890000|2024-11-27 15:21:30|207115.5|207065.5|207120.9|207070.9|207127.2|207077.2|207106.3|207056.3|22
1732720900000|2024-11-27 15:21:40|207119.6|207069.6|207160.7|207110.7|207176.8|207126.8|207119.6|207069.6|20
1732720910000|2024-11-27 15:21:50|207152.4|207102.4|207201.6|207151.6|207220.2|207170.2|207152.4|207102.4|25
1732720920000|2024-11-27 15:22:00|207201.8|207151.8|207149|207099|207212.3|207162.3|207135.6|207085.6|25
1732720930000|2024-11-27 15:22:10|207145.4|207095.4|207151|207101|207156.5|207106.5|207112.4|207062.4|13
1732720940000|2024-11-27 15:22:20|207147.8|207097.8|207148.6|207098.6|207155.5|207105.5|207127.6|207077.6|29
1732720950000|2024-11-27 15:22:30|207148.4|207098.4|207217.5|207167.5|207222.9|207172.9|207145.2|207095.2|33
1732720960000|2024-11-27 15:22:40|207217|207167|207250.6|207200.6|207255.8|207205.8|207217|207167|26
1732720970000|2024-11-27 15:22:50|207252.3|207202.3|207319.5|207269.5|207327.1|207277.1|207248.4|207198.4|30
1732720980000|2024-11-27 15:23:00|207322.4|207272.4|207364.6|207314.6|207365.5|207315.5|207314.1|207264.1|32
1732720990000|2024-11-27 15:23:10|207369.9|207319.9|207333.1|207283.1|207369.9|207319.9|207330.2|207280.2|30
1732721000000|2024-11-27 15:23:20|207333.9|207283.9|207360.3|207310.3|207376.5|207326.5|207333.3|207283.3|24
1732721010000|2024-11-27 15:23:30|207364|207314|207288.6|207238.6|207364|207314|207288.6|207238.6|36
1732721020000|2024-11-27 15:23:40|207295.7|207245.7|207250.5|207200.5|207295.7|207245.7|207250.5|207200.5|35
1732721030000|2024-11-27 15:23:50|207250.7|207200.7|207243.9|207193.9|207251.5|207201.5|207211.3|207161.3|32
1732721040000|2024-11-27 15:24:00|207241.6|207191.6|207215.4|207165.4|207241.6|207191.6|207212.1|207162.1|32
1732721050000|2024-11-27 15:24:10|207215.7|207165.7|207230.9|207180.9|207234.2|207184.2|207215.7|207165.7|26
1732721060000|2024-11-27 15:24:20|207233.7|207183.7|207228.7|207178.7|207245.4|207195.4|207228.7|207178.7|14
1732721070000|2024-11-27 15:24:30|207226.7|207176.7|207217.2|207167.2|207232.9|207182.9|207209.9|207159.9|23
1732721080000|2024-11-27 15:24:40|207221.2|207171.2|207219.9|207169.9|207226.9|207176.9|207210.9|207160.9|34
1732721090000|2024-11-27 15:24:50|207219.1|207169.1|207205.5|207155.5|207221.1|207171.1|207198|207148|28
1732721100000|2024-11-27 15:25:00|207203|207153|207213.6|207163.6|207224|207174|207197.8|207147.8|23
1732721110000|2024-11-27 15:25:10|207215.1|207165.1|207204.4|207154.4|207220.9|207170.9|207204.1|207154.1|25
1732721120000|2024-11-27 15:25:20|207202.1|207152.1|207210.7|207160.7|207218.5|207168.5|207201.9|207151.9|23
1732721130000|2024-11-27 15:25:30|207207.7|207157.7|207213.7|207163.7|207215.9|207165.9|207199|207149|17
1732721140000|2024-11-27 15:25:40|207215|207165|207282.8|207232.8|207305.1|207255.1|207215|207165|25
1732721150000|2024-11-27 15:25:50|207282.6|207232.6|207256.1|207206.1|207282.6|207232.6|207255.4|207205.4|30
1732721160000|2024-11-27 15:26:00|207255.6|207205.6|207249.2|207199.2|207259.8|207209.8|207244.3|207194.3|28
1732721170000|2024-11-27 15:26:10|207249.7|207199.7|207244.2|207194.2|207249.7|207199.7|207240.7|207190.7|16
1732721180000|2024-11-27 15:26:20|207241.8|207191.8|207243.1|207193.1|207245.1|207195.1|207238.4|207188.4|15
1732721190000|2024-11-27 15:26:30|207241.2|207191.2|207242.4|207192.4|207244|207194|207241.2|207191.2|8
1732721200000|2024-11-27 15:26:40|207240.5|207190.5|207231.5|207181.5|207242.4|207192.4|207224.9|207174.9|15
1732721210000|2024-11-27 15:26:50|207229.2|207179.2|207209.3|207159.3|207229.7|207179.7|207208.5|207158.5|25
1732721220000|2024-11-27 15:27:00|207209.7|207159.7|207216|207166|207219.9|207169.9|207209.7|207159.7|9
1732721230000|2024-11-27 15:27:10|207219.3|207169.3|207233|207183|207235.3|207185.3|207219.3|207169.3|21
1732721240000|2024-11-27 15:27:20|207233.2|207183.2|207243.1|207193.1|207244.2|207194.2|207232.7|207182.7|18
1732721250000|2024-11-27 15:27:30|207243.2|207193.2|207265.3|207215.3|207265.3|207215.3|207242.9|207192.9|25
1732721260000|2024-11-27 15:27:40|207264.3|207214.3|207290|207240|207301.3|207251.3|207263.8|207213.8|34
1732721270000|2024-11-27 15:27:50|207292.2|207242.2|207269.8|207219.8|207294.1|207244.1|207269.8|207219.8|25
1732721280000|2024-11-27 15:28:00|207273.1|207223.1|207276.9|207226.9|207285|207235|207266|207216|28
1732721290000|2024-11-27 15:28:10|207280.2|207230.2|207276|207226|207280.3|207230.3|207265.4|207215.4|16
1732721300000|2024-11-27 15:28:20|207277.5|207227.5|207279.2|207229.2|207279.2|207229.2|207265.1|207215.1|14
1732721310000|2024-11-27 15:28:30|207277.9|207227.9|207322.6|207272.6|207338.1|207288.1|207273.2|207223.2|20
1732721320000|2024-11-27 15:28:40|207320.3|207270.3|207279|207229|207320.3|207270.3|207264.3|207214.3|26
1732721330000|2024-11-27 15:28:50|207277|207227|207265.8|207215.8|207277|207227|207244.5|207194.5|26
1732721340000|2024-11-27 15:29:00|207245.3|207195.3|207277|207227|207291.2|207241.2|207239.6|207189.6|29
1732721350000|2024-11-27 15:29:10|207274.7|207224.7|207280.1|207230.1|207286.8|207236.8|207266|207216|22
1732721360000|2024-11-27 15:29:20|207276.9|207226.9|207314.7|207264.7|207314.7|207264.7|207267.2|207217.2|27
1732721370000|2024-11-27 15:29:30|207312.8|207262.8|207323.6|207273.6|207343.5|207293.5|207312.8|207262.8|28
1732721380000|2024-11-27 15:29:40|207321.5|207271.5|207317.4|207267.4|207343.3|207293.3|207317.4|207267.4|27
1732721390000|2024-11-27 15:29:50|207320.4|207270.4|207349.4|207259.4|207387.4|207270.4|207320.4|207220.7|18
1732721400000|2024-11-27 15:30:00|207362|207272|207395.1|207305.1|207409.9|207305.1|207351|207242.5|30
1732721410000|2024-11-27 15:30:10|207392.9|207302.9|207363.6|207313.6|207392.9|207325.1|207353.2|207293.1|28
1732721420000|2024-11-27 15:30:20|207359.8|207309.8|207462.5|207412.5|207467.5|207417.5|207359.8|207309.8|31
1732721430000|2024-11-27 15:30:30|207469.8|207419.8|207482.3|207432.3|207487.6|207437.6|207444.8|207394.8|35
1732721440000|2024-11-27 15:30:40|207475.8|207425.8|207506.8|207416.8|207506.8|207427.1|207473.3|207410.2|15
1732721450000|2024-11-27 15:30:50|207506.5|207416.5|207475.5|207385.5|207508|207418|207471.8|207381.8|24
1732721460000|2024-11-27 15:31:00|207473.8|207383.8|207476.5|207386.5|207479.3|207389.3|207457.7|207367.7|25
1732721470000|2024-11-27 15:31:10|207477|207387|207468.8|207378.8|207502.7|207412.7|207468.8|207378.8|28
1732721480000|2024-11-27 15:31:20|207470.8|207380.8|207468.7|207378.7|207474.1|207384.1|207457.4|207367.4|29
1732721490000|2024-11-27 15:31:30|207465.7|207375.7|207434.1|207344.1|207477.6|207387.7|207425.8|207335.8|22
1732721500000|2024-11-27 15:31:40|207437.8|207347.8|207395|207345|207437.8|207347.8|207395|207328.5|16
1732721510000|2024-11-27 15:31:50|207397.5|207347.5|207374.6|207324.6|207400|207350|207372.9|207322.9|27
1732721520000|2024-11-27 15:32:00|207374.4|207324.4|207397.8|207347.8|207400.8|207350.8|207374.4|207324.4|23
1732721530000|2024-11-27 15:32:10|207397.4|207347.4|207382|207332|207397.8|207347.8|207374.3|207324.3|26
1732721540000|2024-11-27 15:32:20|207379.7|207329.7|207420.8|207370.8|207420.8|207370.8|207360.6|207310.6|27
1732721550000|2024-11-27 15:32:30|207433.7|207383.7|207441|207391|207446.6|207396.6|207433.7|207383.7|19
1732721560000|2024-11-27 15:32:40|207445.6|207395.6|207392.9|207342.9|207445.6|207395.6|207392.9|207342.9|24
1732721570000|2024-11-27 15:32:50|207392.8|207342.8|207358.4|207308.4|207409.8|207359.8|207353.4|207303.4|20
1732721580000|2024-11-27 15:33:00|207355.7|207305.7|207354.5|207304.5|207363.8|207313.8|207354.5|207304.5|25
1732721590000|2024-11-27 15:33:10|207357.6|207307.6|207356.2|207306.2|207365.8|207315.8|207354.5|207304.5|27
1732721600000|2024-11-27 15:33:20|207356.5|207306.5|207349.9|207299.9|207382|207332|207330.8|207280.8|27
1732721610000|2024-11-27 15:33:30|207353.1|207303.1|207381.3|207291.3|207381.3|207308.9|207335.8|207279.5|21
1732721620000|2024-11-27 15:33:40|207378.4|207288.4|207394.7|207344.7|207411.2|207361.2|207365.6|207284.9|24
1732721630000|2024-11-27 15:33:50|207404.2|207354.2|207388.2|207338.2|207413|207363|207388.2|207338.2|24
1732721640000|2024-11-27 15:34:00|207388.5|207338.5|207374.1|207324.1|207402.2|207352.2|207357.2|207307.2|30
1732721650000|2024-11-27 15:34:10|207371.3|207321.3|207355.7|207305.7|207374.3|207324.3|207343.6|207293.6|28
1732721660000|2024-11-27 15:34:20|207360.8|207310.8|207342|207292|207366.3|207316.3|207338.3|207288.3|28
1732721670000|2024-11-27 15:34:30|207339.6|207289.6|207350.5|207300.5|207356|207306|207336.5|207286.5|23
1732721680000|2024-11-27 15:34:40|207354.6|207304.6|207349.2|207299.2|207357.4|207307.4|207338.2|207288.2|16
1732721690000|2024-11-27 15:34:50|207349.4|207299.4|207375.1|207325.1|207404|207354|207338.6|207288.6|27
1732721700000|2024-11-27 15:35:00|207374.8|207324.8|207368.3|207318.3|207398.5|207348.5|207368.3|207318.3|27
1732721710000|2024-11-27 15:35:10|207371.9|207321.9|207393.3|207343.3|207398.7|207348.7|207371.1|207321.1|20
1732721720000|2024-11-27 15:35:20|207393.7|207343.7|207381.8|207331.8|207394|207344|207376.4|207326.4|26
1732721730000|2024-11-27 15:35:30|207379|207329|207417|207367|207419.3|207369.3|207365|207315|26
1732721740000|2024-11-27 15:35:40|207418.4|207368.4|207413.1|207363.1|207419.4|207369.4|207411.5|207361.5|11
1732721750000|2024-11-27 15:35:50|207410.7|207360.7|207354.3|207304.3|207410.7|207360.7|207352.8|207302.8|24
1732721760000|2024-11-27 15:36:00|207354.4|207304.4|207374.7|207324.7|207374.7|207324.7|207351.1|207301.1|23
1732721770000|2024-11-27 15:36:10|207369.1|207319.1|207348.2|207298.2|207395.9|207345.9|207348.2|207298.2|27
1732721780000|2024-11-27 15:36:20|207346.2|207296.2|207334.5|207284.5|207369.7|207319.7|207323.4|207273.4|27
1732721790000|2024-11-27 15:36:30|207331.8|207281.8|207322.3|207272.3|207332|207282|207321.5|207271.5|26
1732721800000|2024-11-27 15:36:40|207322.5|207272.5|207328.6|207278.6|207332.9|207282.9|207321.3|207271.3|17
1732721810000|2024-11-27 15:36:50|207329.4|207279.4|207327.7|207277.7|207335.3|207285.3|207324.4|207274.4|26
1732721820000|2024-11-27 15:37:00|207325.2|207275.2|207298.4|207248.4|207335.7|207285.7|207298.4|207248.4|21
1732721830000|2024-11-27 15:37:10|207300.7|207250.7|207311.7|207261.7|207323.8|207273.8|207279|207229|27
1732721840000|2024-11-27 15:37:20|207308.8|207258.8|207309.2|207259.2|207323.5|207273.5|207303.9|207253.9|18
1732721850000|2024-11-27 15:37:30|207309|207259|207366|207316|207378.1|207328.1|207309|207259|29
1732721860000|2024-11-27 15:37:40|207365.8|207315.8|207361.5|207311.5|207366.9|207316.9|207350.3|207300.3|21
1732721870000|2024-11-27 15:37:50|207360.5|207310.5|207360.8|207310.8|207369.4|207319.4|207351.1|207301.1|27
1732721880000|2024-11-27 15:38:00|207359.3|207309.3|207388|207338|207392|207342|207359.3|207309.3|21
1732721890000|2024-11-27 15:38:10|207393.5|207343.5|207387.5|207337.5|207396.4|207346.4|207384|207334|19
1732721900000|2024-11-27 15:38:20|207385.3|207335.3|207385|207335|207395.7|207345.7|207383.6|207333.6|26
1732721910000|2024-11-27 15:38:30|207383.9|207333.9|207440.8|207390.8|207455.1|207405.1|207383.9|207333.9|27
1732721920000|2024-11-27 15:38:40|207450|207400|207454.3|207404.3|207463|207413|207445.8|207395.8|26
1732721930000|2024-11-27 15:38:50|207454.4|207404.4|207471.8|207421.8|207475.4|207425.4|207454.4|207404.4|27
1732721940000|2024-11-27 15:39:00|207471.6|207421.6|207470.4|207420.4|207475.8|207425.8|207460.2|207410.2|38
1732721950000|2024-11-27 15:39:10|207462.1|207412.1|207470.8|207420.8|207470.8|207420.8|207445.4|207395.4|31
1732721960000|2024-11-27 15:39:20|207487.1|207437.1|207485.7|207435.7|207492.6|207442.6|207475.2|207425.2|31
1732721970000|2024-11-27 15:39:30|207485.8|207435.8|207487.1|207437.1|207503.7|207453.7|207481.6|207431.6|28
1732721980000|2024-11-27 15:39:40|207499.7|207449.7|207456.9|207406.9|207499.7|207449.7|207456.9|207406.9|18
1732721990000|2024-11-27 15:39:50|207465.1|207415.1|207462.1|207412.1|207479.1|207429.1|207455.8|207405.8|26
1732722000000|2024-11-27 15:40:00|207465|207415|207465.3|207415.3|207470.5|207420.5|207452.3|207402.3|26
1732722010000|2024-11-27 15:40:10|207467.1|207417.1|207455.1|207405.1|207470.5|207420.5|207448.2|207398.2|23
1732722020000|2024-11-27 15:40:20|207448.8|207398.8|207406.7|207356.7|207448.8|207398.8|207391.7|207341.7|36
1732722030000|2024-11-27 15:40:30|207404.4|207354.4|207363.2|207313.2|207407.3|207357.3|207363.2|207313.2|34
1732722040000|2024-11-27 15:40:40|207369.9|207319.9|207398.7|207348.7|207410.9|207360.9|207368.5|207318.5|27
1732722050000|2024-11-27 15:40:50|207403.4|207353.4|207407.6|207357.6|207414|207364|207387.3|207337.3|30
1732722060000|2024-11-27 15:41:00|207410.7|207360.7|207423.5|207373.5|207447.7|207397.7|207404.5|207354.5|31
1732722070000|2024-11-27 15:41:10|207439.1|207389.1|207428.1|207378.1|207447.5|207397.5|207422.7|207372.7|27
1732722080000|2024-11-27 15:41:20|207430.9|207380.9|207399.8|207349.8|207430.9|207380.9|207369.2|207319.2|33
1732722090000|2024-11-27 15:41:30|207399.6|207349.6|207455.8|207405.8|207457.7|207407.7|207373.4|207323.4|30
1732722100000|2024-11-27 15:41:40|207452.8|207402.8|207457.3|207407.3|207463.8|207413.8|207448.2|207398.2|18
1732722110000|2024-11-27 15:41:50|207454.3|207404.3|207430.4|207380.4|207454.3|207404.3|207426.9|207376.9|12
1732722120000|2024-11-27 15:42:00|207429.3|207379.3|207374.4|207324.4|207447|207397|207357.9|207307.9|30
1732722130000|2024-11-27 15:42:10|207375.2|207325.2|207382.5|207332.5|207385.9|207335.9|207364.1|207314.1|30
1732722140000|2024-11-27 15:42:20|207383.3|207333.3|207320|207270|207383.3|207333.3|207286.6|207236.6|31
1732722150000|2024-11-27 15:42:30|207303.8|207253.8|207285|207235|207311.6|207261.6|207277.4|207227.4|25
1732722160000|2024-11-27 15:42:40|207285.4|207235.4|207282.2|207232.2|207303.3|207253.3|207276.9|207226.9|29
1732722170000|2024-11-27 15:42:50|207282|207232|207340.5|207290.5|207340.5|207290.5|207282|207232|25
1732722180000|2024-11-27 15:43:00|207341|207291|207340.6|207290.6|207356.1|207306.1|207332.1|207282.1|31
1732722190000|2024-11-27 15:43:10|207337.9|207287.9|207324.5|207274.5|207348|207298|207315.2|207265.2|29
1732722200000|2024-11-27 15:43:20|207325.5|207275.5|207313.7|207263.7|207325.5|207275.5|207309.8|207259.8|24
1732722210000|2024-11-27 15:43:30|207313.5|207263.5|207223.8|207173.8|207321|207271|207212.5|207162.5|31
1732722220000|2024-11-27 15:43:40|207219.3|207169.3|207217.1|207167.1|207228.8|207178.8|207199.9|207149.9|38
1732722230000|2024-11-27 15:43:50|207220.6|207170.6|207229.4|207179.4|207234.3|207184.3|207215|207165|24
1732722240000|2024-11-27 15:44:00|207230.2|207180.2|207217.6|207167.6|207233.7|207183.7|207216.7|207166.7|25
1732722250000|2024-11-27 15:44:10|207214.4|207164.4|207223.9|207173.9|207227.3|207177.3|207213.6|207163.6|20
1732722260000|2024-11-27 15:44:20|207221.3|207171.3|207240.3|207190.3|207241.4|207191.4|207220.2|207170.2|17
1732722270000|2024-11-27 15:44:30|207261.4|207211.4|207277.2|207227.2|207298.1|207248.1|207261.4|207211.4|29
1732722280000|2024-11-27 15:44:40|207280.7|207230.7|207307.9|207257.9|207321.1|207271.1|207276.8|207226.8|35
1732722290000|2024-11-27 15:44:50|207309.6|207259.6|207290|207240|207317.5|207267.5|207272.7|207222.7|28
1732722300000|2024-11-27 15:45:00|207287.2|207237.2|207302.2|207252.2|207306.3|207256.3|207281.2|207231.2|26
1732722310000|2024-11-27 15:45:10|207295.7|207245.7|207275.4|207225.4|207295.7|207245.7|207275.4|207225.4|18
1732722320000|2024-11-27 15:45:20|207278.1|207228.1|207276.9|207226.9|207282.5|207232.5|207250.4|207200.4|31
1732722330000|2024-11-27 15:45:30|207274.2|207224.2|207251.9|207201.9|207276.7|207226.7|207247.3|207197.3|32
1732722340000|2024-11-27 15:45:40|207251.4|207201.4|207244.3|207194.3|207255.3|207205.3|207241|207191|28
1732722350000|2024-11-27 15:45:50|207245.8|207195.8|207263.1|207213.1|207268.3|207218.3|207245.8|207195.8|27
1732722360000|2024-11-27 15:46:00|207268.6|207218.6|207269.2|207219.2|207276.2|207226.2|207254.7|207204.7|25
1732722370000|2024-11-27 15:46:10|207267.2|207217.2|207270.8|207220.8|207278.5|207228.5|207264.3|207214.3|21
1732722380000|2024-11-27 15:46:20|207265.8|207215.8|207270.3|207220.3|207277.3|207227.3|207261.8|207211.8|26
1732722390000|2024-11-27 15:46:30|207292.8|207242.8|207303.6|207253.6|207315.5|207265.5|207292.8|207242.8|23
1732722400000|2024-11-27 15:46:40|207301.5|207251.5|207305.1|207255.1|207314.7|207264.7|207300.3|207250.3|10
1732722410000|2024-11-27 15:46:50|207306.1|207256.1|207265.9|207215.9|207307.6|207257.6|207253.5|207203.5|25
1732722420000|2024-11-27 15:47:00|207267.8|207217.8|207241.1|207191.1|207271.1|207221.1|207239.8|207189.8|20
1732722430000|2024-11-27 15:47:10|207241.3|207191.3|207199.5|207149.5|207241.3|207191.3|207192.5|207142.5|32
1732722440000|2024-11-27 15:47:20|207193.8|207143.8|207184.7|207134.7|207196.3|207146.3|207180|207130|29
1732722450000|2024-11-27 15:47:30|207188.6|207138.6|207195.4|207145.4|207210.5|207160.5|207180.8|207130.8|30
1732722460000|2024-11-27 15:47:40|207198.6|207148.6|207165|207115|207198.6|207148.6|207155.6|207105.6|24
1732722470000|2024-11-27 15:47:50|207163|207113|207116.2|207066.2|207163.5|207113.5|207103.3|207053.3|27
1732722480000|2024-11-27 15:48:00|207117.2|207067.2|207139.5|207089.5|207144.5|207094.5|207109.3|207059.3|26
1732722490000|2024-11-27 15:48:10|207138.4|207088.4|207151.6|207101.6|207152.3|207102.3|207135.2|207085.2|29
1732722500000|2024-11-27 15:48:20|207149.5|207099.5|207109.1|207059.1|207156|207106|207102.7|207052.7|30
1732722510000|2024-11-27 15:48:30|207109.9|207059.9|207097.5|207047.5|207123.7|207073.7|207097.5|207047.5|29
1732722520000|2024-11-27 15:48:40|207101|207051|207120.4|207070.4|207129.6|207079.6|207092.4|207042.4|34
1732722530000|2024-11-27 15:48:50|207124.5|207074.5|207118.6|207068.6|207129.5|207079.5|207118.1|207068.1|36
1732722540000|2024-11-27 15:49:00|207121.5|207071.5|207111.9|207061.9|207124.8|207074.8|207111.4|207061.4|24
1732722550000|2024-11-27 15:49:10|207112.1|207062.1|207115|207065|207120.5|207070.5|207110.9|207060.9|19
1732722560000|2024-11-27 15:49:20|207114.6|207064.6|207122.7|207072.7|207124.6|207074.6|207084.6|207034.6|23
1732722570000|2024-11-27 15:49:30|207123.7|207073.7|207089.5|207039.5|207123.7|207073.7|207078.6|207028.6|30
1732722580000|2024-11-27 15:49:40|207086.2|207036.2|207088.7|207038.7|207089.5|207039.5|207080.7|207030.7|10
1732722590000|2024-11-27 15:49:50|207086.3|207036.3|207097.9|207047.9|207097.9|207047.9|207062.3|207012.3|18
1732722600000|2024-11-27 15:50:00|207095.7|207045.7|207100.2|207050.2|207115.9|207065.9|207095.2|207045.2|30
1732722610000|2024-11-27 15:50:10|207100.6|207050.6|207068.3|207018.3|207102.7|207052.7|207062.3|207012.3|32
1732722620000|2024-11-27 15:50:20|207061.5|207011.5|207111|207061|207119.6|207069.6|207061.5|207011.5|33
1732722630000|2024-11-27 15:50:30|207110.8|207060.8|207175.8|207125.8|207175.8|207125.8|207110.8|207060.8|27
1732722640000|2024-11-27 15:50:40|207191.5|207141.5|207156.8|207106.8|207191.5|207141.5|207153.6|207103.6|38
1732722650000|2024-11-27 15:50:50|207157|207107|207108.4|207058.4|207159.4|207109.4|207105.6|207055.6|34
1732722660000|2024-11-27 15:51:00|207106|207056|207111.8|207061.8|207117|207067|207097.2|207047.2|34
1732722670000|2024-11-27 15:51:10|207111.3|207061.3|207095.9|207045.9|207118.8|207068.8|207081.3|207031.3|36
1732722680000|2024-11-27 15:51:20|207095.5|207045.5|207064.8|207014.8|207096.7|207046.7|207060.3|207010.3|30
1732722690000|2024-11-27 15:51:30|207070.4|207020.4|207079.7|207029.7|207083.8|207033.8|207070|207020|30
1732722700000|2024-11-27 15:51:40|207076.7|207026.7|207047.5|206997.5|207085.5|207035.5|207038.5|206988.5|27
1732722710000|2024-11-27 15:51:50|207050|207000|207052.8|207002.8|207071|207021|207019.5|206969.5|28
1732722720000|2024-11-27 15:52:00|207055.3|207005.3|207054.4|207004.4|207095.5|207045.5|207048.4|206998.4|31
1732722730000|2024-11-27 15:52:10|207054.7|207004.7|207014.9|206964.9|207054.7|207004.7|207010.5|206960.5|32
1732722740000|2024-11-27 15:52:20|207014.8|206964.8|207023.2|206973.2|207028.5|206978.5|207010.7|206960.7|30
1732722750000|2024-11-27 15:52:30|207022.1|206972.1|207022.1|206972.1|207033|206983|207021.8|206971.8|25
1732722760000|2024-11-27 15:52:40|207022|206972|206992.9|206942.9|207025|206975|206987.5|206937.5|25
1732722770000|2024-11-27 15:52:50|206995.9|206945.9|206977.3|206927.3|206997.6|206947.6|206977.3|206927.3|26
1732722780000|2024-11-27 15:53:00|206985.3|206935.3|206979.2|206929.2|206985.3|206935.3|206937.8|206887.8|35
1732722790000|2024-11-27 15:53:10|206973.4|206923.4|206973.9|206923.9|206981.3|206931.3|206960|206910|33
1732722800000|2024-11-27 15:53:20|206974.1|206924.1|206956.8|206906.8|206983.1|206933.1|206954|206904|34
1732722810000|2024-11-27 15:53:30|206957.2|206907.2|206944.1|206894.1|206958.2|206908.2|206935.4|206885.4|35
1732722820000|2024-11-27 15:53:40|206943.1|206893.1|206876.7|206826.7|206943.7|206893.7|206876.7|206826.7|37
1732722830000|2024-11-27 15:53:50|206877.5|206827.5|206925.1|206875.1|206925.1|206875.1|206877.5|206827.5|30
1732722840000|2024-11-27 15:54:00|206932.5|206882.5|206936|206886|206936|206886|206911.5|206861.5|31
1732722850000|2024-11-27 15:54:10|206929.4|206879.4|206928.4|206878.4|206941.3|206891.3|206922.5|206872.5|28
1732722860000|2024-11-27 15:54:20|206928.2|206878.2|206874.4|206824.4|206939.8|206889.8|206868.5|206818.5|31
1732722870000|2024-11-27 15:54:30|206876.4|206826.4|206892.4|206842.4|206912.9|206857.3|206874.2|206818.7|35
1732722880000|2024-11-27 15:54:40|206892.7|206842.7|206891|206841|206907.2|206857.2|206885.6|206835.6|34
1732722890000|2024-11-27 15:54:50|206890.7|206840.7|206916.9|206866.9|206923.4|206873.4|206890.7|206840.7|35
1732722900000|2024-11-27 15:55:00|206916.6|206866.6|206885.1|206835.1|206919.8|206869.8|206876.1|206826.1|29
1732722910000|2024-11-27 15:55:10|206887.6|206837.6|206846|206796|206917.3|206847.1|206821.7|206771.7|29
1732722920000|2024-11-27 15:55:20|206832.6|206782.6|206848.4|206798.4|206911.1|206861.1|206832.6|206782.6|31
1732722930000|2024-11-27 15:55:30|206840.8|206790.8|206810.2|206760.2|206850.6|206800.6|206802.3|206752.3|32
1732722940000|2024-11-27 15:55:40|206810.7|206760.7|206777|206727|206816.7|206766.7|206772.7|206722.7|28
1732722950000|2024-11-27 15:55:50|206780.2|206730.2|206817.7|206767.7|206822.5|206772.5|206771.5|206721.5|31
1732722960000|2024-11-27 15:56:00|206847.6|206797.6|206855.9|206805.9|206869.7|206819.7|206846.8|206796.8|28
1732722970000|2024-11-27 15:56:10|206854.4|206804.4|206814.6|206764.6|206859.9|206809.9|206807.3|206757.3|33
1732722980000|2024-11-27 15:56:20|206814.4|206764.4|206823.8|206773.8|206823.8|206773.8|206805.3|206755.3|29
1732722990000|2024-11-27 15:56:30|206820.5|206770.5|206860.8|206810.8|206860.8|206810.8|206817.5|206767.5|29
1732723000000|2024-11-27 15:56:40|206856|206806|206818.6|206768.6|206864.6|206814.6|206818.6|206768.6|27
1732723010000|2024-11-27 15:56:50|206820.9|206770.9|206828.9|206778.9|206834.8|206784.8|206813.3|206763.3|24
1732723020000|2024-11-27 15:57:00|206828.3|206778.3|206795.4|206745.4|206828.8|206778.8|206792.4|206742.4|24
1732723030000|2024-11-27 15:57:10|206791.2|206741.2|206755.4|206705.4|206791.2|206741.2|206753.3|206703.3|18
1732723040000|2024-11-27 15:57:20|206755.2|206705.2|206707.3|206657.3|206755.2|206705.2|206707.3|206657.3|13
1732723050000|2024-11-27 15:57:30|206709.9|206659.9|206718.6|206668.6|206739.8|206689.8|206709.9|206659.9|13
1732723060000|2024-11-27 15:57:40|206716.5|206666.5|206742|206692|206748.4|206698.4|206716.5|206666.5|10
1732723070000|2024-11-27 15:57:50|206739.8|206689.8|206765.1|206715.1|206768.7|206718.7|206737.7|206687.7|27
1732723080000|2024-11-27 15:58:00|206764.7|206714.7|206766.2|206716.2|206770.4|206720.4|206716|206666|25
1732723090000|2024-11-27 15:58:10|206765.9|206715.9|206767.7|206717.7|206769.9|206719.9|206763.5|206713.5|16
1732723100000|2024-11-27 15:58:20|206767.8|206717.8|206828.6|206778.6|206840.3|206790.3|206767.8|206717.8|26
1732723110000|2024-11-27 15:58:30|206828.5|206778.5|206834.8|206784.8|206853.8|206803.8|206828.5|206778.5|34
1732723120000|2024-11-27 15:58:40|206832.3|206782.3|206820.1|206770.1|206832.3|206782.3|206794.5|206744.5|30
1732723130000|2024-11-27 15:58:50|206817.4|206767.4|206849.7|206799.7|206849.7|206799.7|206817.4|206767.4|19
1732723140000|2024-11-27 15:59:00|206852.8|206802.8|206833.7|206783.7|206852.8|206802.8|206822|206772|22
1732723150000|2024-11-27 15:59:10|206831.9|206781.9|206825.7|206775.7|206849.9|206799.9|206825.7|206775.7|16
1732723160000|2024-11-27 15:59:20|206827.9|206777.9|206831.9|206781.9|206834.3|206784.3|206818.7|206768.7|31
1732723170000|2024-11-27 15:59:30|206839.8|206789.8|206829.9|206779.9|206839.8|206789.8|206824.5|206774.5|24
1732723180000|2024-11-27 15:59:40|206829.4|206779.4|206801.4|206751.4|206838.1|206788.1|206801.4|206751.4|18
1732723190000|2024-11-27 15:59:50|206801.5|206751.5|206801.4|206751.4|206820.1|206770.1|206801.4|206751.4|18
1732723200000|2024-11-27 16:00:00|206803.1|206753.1|206804.1|206754.1|206808.3|206758.3|206800.5|206750.5|14
1732723210000|2024-11-27 16:00:10|206802.7|206752.7|206862.1|206812.1|206862.1|206812.1|206802.5|206752.5|13
1732723220000|2024-11-27 16:00:20|206860.5|206810.5|206813.5|206763.5|206860.5|206810.5|206813.5|206763.5|21
1732723230000|2024-11-27 16:00:30|206810.8|206760.8|206804.2|206754.2|206811.8|206761.8|206802.4|206752.4|12
1732723240000|2024-11-27 16:00:40|206806.5|206756.5|206843.6|206793.6|206843.6|206793.6|206804.5|206754.5|11
1732723250000|2024-11-27 16:00:50|206833.1|206783.1|206853.1|206803.1|206857.7|206807.7|206832|206782|30
1732723260000|2024-11-27 16:01:00|206852.2|206802.2|206807.3|206757.3|206860.7|206810.7|206807.3|206757.3|27
1732723270000|2024-11-27 16:01:10|206809.8|206759.8|206808.6|206758.6|206809.8|206759.8|206805.7|206755.7|4
1732723280000|2024-11-27 16:01:20|206810.4|206760.4|206764.1|206714.1|206810.4|206760.4|206764.1|206714.1|21
1732723290000|2024-11-27 16:01:30|206762.1|206712.1|206774.6|206724.6|206785.9|206735.9|206762.1|206712.1|17
1732723300000|2024-11-27 16:01:40|206780.4|206730.4|206769.8|206719.8|206782.1|206732.1|206769.8|206719.8|17
1732723310000|2024-11-27 16:01:50|206771.6|206721.6|206775.5|206725.5|206775.5|206725.5|206771.4|206721.4|6
1732723320000|2024-11-27 16:02:00|206773|206723|206751.8|206701.8|206773.3|206723.3|206749.1|206699.1|19
1732723330000|2024-11-27 16:02:10|206749.1|206699.1|206719.3|206669.3|206751.8|206701.8|206715.6|206665.6|21
1732723340000|2024-11-27 16:02:20|206722.8|206672.8|206712.8|206662.8|206722.8|206672.8|206711.3|206661.3|6
1732723350000|2024-11-27 16:02:30|206714.6|206664.6|206712.1|206662.1|206714.6|206664.6|206709.5|206659.5|10
1732723360000|2024-11-27 16:02:40|206710.2|206660.2|206688.2|206638.2|206713|206663|206685.2|206635.2|12
1732723370000|2024-11-27 16:02:50|206688.5|206638.5|206682.7|206632.7|206688.5|206638.5|206680.5|206630.5|16
1732723380000|2024-11-27 16:03:00|206681.9|206631.9|206634.3|206584.3|206681.9|206631.9|206618.3|206568.3|26
1732723390000|2024-11-27 16:03:10|206636.7|206586.7|206635.3|206585.3|206644.5|206594.5|206630.1|206580.1|28
1732723400000|2024-11-27 16:03:20|206637.6|206587.6|206634.8|206584.8|206647.1|206597.1|206621.7|206571.7|22
1732723410000|2024-11-27 16:03:30|206633.8|206583.8|206637.9|206587.9|206642.2|206592.2|206627.3|206577.3|23
1732723420000|2024-11-27 16:03:40|206636.9|206586.9|206682.7|206632.7|206687.8|206637.8|206636.9|206586.9|29
1732723430000|2024-11-27 16:03:50|206682.3|206632.3|206685.9|206635.9|206687.5|206637.5|206679.3|206629.3|11
1732723440000|2024-11-27 16:04:00|206685.6|206635.6|206679.5|206629.5|206686.8|206636.8|206677.3|206627.3|26
1732723450000|2024-11-27 16:04:10|206682.2|206632.2|206656.4|206606.4|206683.8|206633.8|206656.4|206606.4|23
1732723460000|2024-11-27 16:04:20|206656.9|206606.9|206685.5|206635.5|206688.1|206638.1|206656.1|206606.1|26
1732723470000|2024-11-27 16:04:30|206684.7|206634.7|206725.4|206675.4|206740.6|206690.6|206684.7|206634.7|28
1732723480000|2024-11-27 16:04:40|206727.6|206677.6|206734.3|206684.3|206734.3|206684.3|206724.6|206674.6|24
1732723490000|2024-11-27 16:04:50|206734|206684|206739.1|206689.1|206781.1|206731.1|206730.9|206680.9|29
1732723500000|2024-11-27 16:05:00|206739.9|206689.9|206703.2|206653.2|206740.7|206690.7|206693.3|206643.3|33
1732723510000|2024-11-27 16:05:10|206698.3|206648.3|206675.2|206625.2|206713.4|206663.4|206675.2|206625.2|34
1732723520000|2024-11-27 16:05:20|206677.5|206627.5|206680.5|206630.5|206690.5|206640.5|206663.5|206613.5|32
1732723530000|2024-11-27 16:05:30|206685|206635|206693.7|206603.7|206694.2|206637.4|206673.2|206603.7|25
1732723540000|2024-11-27 16:05:40|206694.5|206604.5|206684.7|206594.7|206699.7|206609.7|206684.7|206594.7|30
1732723550000|2024-11-27 16:05:50|206688|206598|206646.6|206596.6|206688.3|206603.4|206642.1|206574.4|30
1732723560000|2024-11-27 16:06:00|206648.7|206598.7|206645.7|206595.7|206662|206612|206645.7|206595.7|20
1732723570000|2024-11-27 16:06:10|206647.1|206597.1|206641.1|206591.1|206655.2|206605.2|206633.5|206583.5|30
1732723580000|2024-11-27 16:06:20|206633.9|206583.9|206606.5|206556.5|206639.9|206589.9|206595.3|206545.3|32
1732723590000|2024-11-27 16:06:30|206607.5|206557.5|206561.9|206511.9|206610|206560|206554.6|206504.6|32
1732723600000|2024-11-27 16:06:40|206561.6|206511.6|206512.3|206462.3|206561.6|206511.6|206510.3|206460.3|29
1732723610000|2024-11-27 16:06:50|206519.5|206469.5|206517|206467|206522.6|206472.6|206511.6|206461.6|27
1732723620000|2024-11-27 16:07:00|206526.5|206476.5|206513.4|206463.4|206526.5|206476.5|206502.7|206452.7|27
1732723630000|2024-11-27 16:07:10|206495.7|206445.7|206474|206424|206504|206454|206468.5|206418.5|28
1732723640000|2024-11-27 16:07:20|206473.9|206423.9|206514.3|206464.3|206525.7|206475.7|206473.9|206423.9|26
1732723650000|2024-11-27 16:07:30|206506.7|206456.7|206474.5|206424.5|206513.4|206463.4|206474.5|206424.5|31
1732723660000|2024-11-27 16:07:40|206473.6|206423.6|206452.9|206402.9|206482.5|206432.5|206451.1|206401.1|22
1732723670000|2024-11-27 16:07:50|206455.5|206405.5|206388|206338|206458.2|206408.2|206381.7|206331.7|23
1732723680000|2024-11-27 16:08:00|206386.2|206336.2|206379.6|206329.6|206389.1|206339.1|206376.4|206326.4|20
1732723690000|2024-11-27 16:08:10|206369.9|206319.9|206305.9|206255.9|206397.4|206319.9|206291.5|206235.2|30
1732723700000|2024-11-27 16:08:20|206313|206263|206369.8|206319.8|206382.6|206332.6|206313|206259.8|22
1732723710000|2024-11-27 16:08:30|206367.9|206317.9|206425.3|206335.3|206437.9|206373.8|206367.9|206317.9|24
1732723720000|2024-11-27 16:08:40|206422.8|206332.8|206399.1|206349.1|206429.5|206349.1|206370.3|206304.4|25
1732723730000|2024-11-27 16:08:50|206391.7|206341.7|206396.1|206346.1|206397.1|206347.1|206391.4|206341.4|7
1732723740000|2024-11-27 16:09:00|206391.4|206341.4|206425.1|206375.1|206443.3|206393.3|206391.4|206341.4|22
1732723750000|2024-11-27 16:09:10|206424.9|206374.9|206423.4|206373.4|206425.3|206375.3|206422.5|206372.5|20
1732723760000|2024-11-27 16:09:20|206423.2|206373.2|206425.5|206375.5|206425.5|206375.5|206397.3|206347.3|28
1732723770000|2024-11-27 16:09:30|206426.5|206376.5|206396.7|206346.7|206426.5|206376.5|206396.7|206346.7|15
1732723780000|2024-11-27 16:09:40|206396.9|206346.9|206392.5|206342.5|206400.9|206350.9|206390|206340|14
1732723790000|2024-11-27 16:09:50|206396.9|206346.9|206384.3|206334.3|206410.1|206360.1|206384.3|206334.3|17
1732723800000|2024-11-27 16:10:00|206386.6|206336.6|206409.3|206359.3|206419.5|206369.5|206386.6|206336.6|26
1732723810000|2024-11-27 16:10:10|206411|206361|206410.9|206360.9|206421.4|206371.4|206400.6|206350.6|26
1732723820000|2024-11-27 16:10:20|206406.4|206356.4|206426.5|206376.5|206435.5|206385.5|206399|206349|19
1732723830000|2024-11-27 16:10:30|206426.3|206376.3|206454.8|206404.8|206480|206430|206423.9|206373.9|26
1732723840000|2024-11-27 16:10:40|206455.2|206405.2|206464.6|206414.6|206465|206415|206455|206405|23
1732723850000|2024-11-27 16:10:50|206464.5|206414.5|206462.5|206412.5|206464.5|206414.5|206435.8|206385.8|27
1732723860000|2024-11-27 16:11:00|206463.1|206413.1|206461.5|206411.5|206463.1|206413.1|206453.9|206403.9|30
1732723870000|2024-11-27 16:11:10|206462.3|206412.3|206430.4|206380.4|206474.7|206424.7|206419.8|206369.8|28
1732723880000|2024-11-27 16:11:20|206428.1|206378.1|206379.3|206329.3|206432.1|206382.1|206379.3|206329.3|27
1732723890000|2024-11-27 16:11:30|206375.4|206325.4|206378.7|206328.7|206384.2|206334.2|206365.3|206315.3|31
1732723900000|2024-11-27 16:11:40|206375.9|206325.9|206385.4|206335.4|206396|206346|206371.8|206321.8|14
1732723910000|2024-11-27 16:11:50|206381.2|206331.2|206387.7|206337.7|206415.8|206365.8|206366.5|206316.5|30
1732723920000|2024-11-27 16:12:00|206383|206333|206379.4|206329.4|206387.8|206337.8|206372.3|206322.3|29
1732723930000|2024-11-27 16:12:10|206379.6|206329.6|206366.2|206316.2|206383.2|206333.2|206366.1|206316.1|22
1732723940000|2024-11-27 16:12:20|206364.3|206314.3|206380.9|206330.9|206386.1|206336.1|206364.3|206314.3|25
1732723950000|2024-11-27 16:12:30|206384.4|206334.4|206386.3|206336.3|206428.2|206378.2|206378.8|206328.8|28
1732723960000|2024-11-27 16:12:40|206382.8|206332.8|206391.8|206341.8|206396.2|206346.2|206376.2|206326.2|13
1732723970000|2024-11-27 16:12:50|206386.6|206336.6|206407.2|206357.2|206408.3|206358.3|206379.5|206329.5|24
1732723980000|2024-11-27 16:13:00|206411|206361|206406.6|206356.6|206414.5|206364.5|206404.4|206354.4|20
1732723990000|2024-11-27 16:13:10|206408.4|206358.4|206415.2|206365.2|206424.8|206374.8|206402.1|206352.1|18
1732724000000|2024-11-27 16:13:20|206421|206371|206404.4|206354.4|206421.7|206371.7|206404.4|206354.4|26
1732724010000|2024-11-27 16:13:30|206407.5|206357.5|206407.5|206357.5|206412.3|206362.3|206397.4|206347.4|24
1732724020000|2024-11-27 16:13:40|206412.4|206362.4|206410.5|206360.5|206426.9|206376.9|206409.4|206359.4|22
1732724030000|2024-11-27 16:13:50|206410.1|206360.1|206409.7|206359.7|206423.7|206373.7|206409.4|206359.4|29
1732724040000|2024-11-27 16:14:00|206412.7|206362.7|206363.4|206313.4|206446.3|206396.3|206363.4|206313.4|30
1732724050000|2024-11-27 16:14:10|206360.9|206310.9|206324.1|206274.1|206379.8|206329.8|206315.1|206265.1|33
1732724060000|2024-11-27 16:14:20|206316.5|206266.5|206271.6|206221.6|206322.7|206272.7|206264.8|206214.8|36
1732724070000|2024-11-27 16:14:30|206272.8|206222.8|206272.4|206222.4|206276.1|206226.1|206267.8|206217.8|15
1732724080000|2024-11-27 16:14:40|206268.3|206218.3|206188.9|206138.9|206288.5|206238.5|206180.3|206130.3|30
1732724090000|2024-11-27 16:14:50|206185.4|206135.4|206168.5|206118.5|206185.4|206135.4|206158.2|206108.2|28
1732724100000|2024-11-27 16:15:00|206167.8|206117.8|206148|206098|206170.6|206120.6|206143.8|206093.8|25
1732724110000|2024-11-27 16:15:10|206145.1|206095.1|206096|206046|206163.8|206113.8|206080.6|206030.6|24
1732724120000|2024-11-27 16:15:20|206089.7|206039.7|206051.9|206001.9|206092|206042|206050|206000|20
1732724130000|2024-11-27 16:15:30|206054.8|206004.8|206134.6|206084.6|206135.6|206085.6|206054.8|206004.8|29
1732724140000|2024-11-27 16:15:40|206132.9|206082.9|206194.3|206144.3|206196|206146|206132.9|206082.9|18
1732724150000|2024-11-27 16:15:50|206207.2|206157.2|206217.4|206167.4|206223.3|206173.3|206180.9|206130.9|32
1732724160000|2024-11-27 16:16:00|206222.1|206172.1|206214.7|206164.7|206230.2|206180.2|206210|206160|19
1732724170000|2024-11-27 16:16:10|206216.4|206166.4|206190.7|206140.7|206232.1|206182.1|206184.4|206134.4|24
1732724180000|2024-11-27 16:16:20|206190.9|206140.9|206180.2|206130.2|206190.9|206140.9|206164.1|206114.1|29
1732724190000|2024-11-27 16:16:30|206180|206130|206191.8|206141.8|206209.2|206159.2|206175.5|206125.5|29
1732724200000|2024-11-27 16:16:40|206192.5|206142.5|206192.1|206142.1|206199.4|206149.4|206180.8|206130.8|21
1732724210000|2024-11-27 16:16:50|206192|206142|206203.6|206153.6|206203.6|206153.6|206179.8|206129.8|16
1732724220000|2024-11-27 16:17:00|206209.4|206159.4|206144.5|206094.5|206209.4|206159.4|206134.2|206084.2|30
1732724230000|2024-11-27 16:17:10|206147.3|206097.3|206148|206098|206150.7|206100.7|206146.5|206096.5|12
1732724240000|2024-11-27 16:17:20|206144.1|206094.1|206162.7|206112.7|206171.8|206121.8|206142.1|206092.1|28
1732724250000|2024-11-27 16:17:30|206160.3|206110.3|206106.6|206056.6|206166.1|206116.1|206106.1|206056.1|24
1732724260000|2024-11-27 16:17:40|206108|206058|206136|206086|206138.8|206088.8|206108|206058|11
1732724270000|2024-11-27 16:17:50|206146.6|206096.6|206120.2|206070.2|206146.6|206096.6|206114|206064|37
1732724280000|2024-11-27 16:18:00|206114.9|206064.9|206077.8|206027.8|206114.9|206064.9|206065.7|206015.7|26
1732724290000|2024-11-27 16:18:10|206076.8|206026.8|206102.8|206052.8|206102.8|206052.8|206076.5|206026.5|15
1732724300000|2024-11-27 16:18:20|206098.2|206048.2|206145.6|206095.6|206156|206106|206087.6|206037.6|22
1732724310000|2024-11-27 16:18:30|206148.5|206098.5|206095.5|206045.5|206148.5|206098.5|206088|206038|28
1732724320000|2024-11-27 16:18:40|206095.4|206045.4|206091.7|206041.7|206105|206055|206075.5|206025.5|28
1732724330000|2024-11-27 16:18:50|206091.3|206041.3|206099.5|206049.5|206107.1|206057.1|206091.3|206041.3|19
1732724340000|2024-11-27 16:19:00|206102.4|206052.4|206138|206088|206139|206089|206102.4|206052.4|18
1732724350000|2024-11-27 16:19:10|206136.8|206086.8|206133.8|206083.8|206136.8|206086.8|206129.1|206079.1|12
1732724360000|2024-11-27 16:19:20|206134.3|206084.3|206137.3|206087.3|206141.5|206091.5|206120.3|206070.3|25
1732724370000|2024-11-27 16:19:30|206140.2|206090.2|206162.4|206112.4|206180.4|206130.4|206135.7|206085.7|23
1732724380000|2024-11-27 16:19:40|206166.8|206116.8|206167.4|206117.4|206175|206125|206153.7|206103.7|18
1732724390000|2024-11-27 16:19:50|206169.6|206119.6|206165.9|206115.9|206179.5|206129.5|206165.9|206115.9|15
1732724400000|2024-11-27 16:20:00|206171.4|206121.4|206245.8|206195.8|206245.8|206195.8|206165.5|206115.5|22
1732724410000|2024-11-27 16:20:10|206250.1|206200.1|206250.3|206200.3|206259.6|206209.6|206236.2|206186.2|24
1732724420000|2024-11-27 16:20:20|206253.9|206203.9|206262.8|206212.8|206263.3|206213.3|206253.9|206203.9|16
1732724430000|2024-11-27 16:20:30|206259.3|206209.3|206260|206210|206262.2|206212.2|206255.3|206205.3|10
1732724440000|2024-11-27 16:20:40|206262.1|206212.1|206279.4|206229.4|206297.2|206247.2|206262.1|206212.1|7
1732724450000|2024-11-27 16:20:50|206280.9|206230.9|206288.1|206238.1|206288.1|206238.1|206270.9|206220.9|15
1732724460000|2024-11-27 16:21:00|206289.5|206239.5|206270.3|206220.3|206289.5|206239.5|206263.1|206213.1|9
1732724470000|2024-11-27 16:21:10|206264.3|206214.3|206262.3|206212.3|206285.6|206235.6|206262.3|206212.3|20
1732724480000|2024-11-27 16:21:20|206264.9|206214.9|206256.4|206206.4|206270.9|206220.9|206256.2|206206.2|21
1732724490000|2024-11-27 16:21:30|206261.6|206211.6|206201.2|206151.2|206263.2|206213.2|206192.9|206142.9|28
1732724500000|2024-11-27 16:21:40|206204.2|206154.2|206209.6|206159.6|206213.3|206163.3|206190|206140|29
1732724510000|2024-11-27 16:21:50|206209.7|206159.7|206212|206162|206230.9|206180.9|206195.6|206145.6|25
1732724520000|2024-11-27 16:22:00|206218.6|206168.6|206183.2|206133.2|206218.6|206168.6|206180.9|206130.9|26
1732724530000|2024-11-27 16:22:10|206182.6|206132.6|206140.3|206090.3|206211.4|206161.4|206131.8|206081.8|32
1732724540000|2024-11-27 16:22:20|206138.9|206088.9|206150.3|206060.3|206162|206098.6|206135.1|206060.3|19
1732724550000|2024-11-27 16:22:30|206152.5|206062.5|206163.6|206073.6|206169|206089.1|206139.1|206062.5|22
1732724560000|2024-11-27 16:22:40|206163.5|206073.5|206157.9|206067.9|206165|206075|206156.4|206066.4|22
1732724570000|2024-11-27 16:22:50|206159.3|206069.3|206148.3|206098.3|206164.4|206114.4|206102.8|206036.8|28
1732724580000|2024-11-27 16:23:00|206150.6|206100.6|206176.8|206126.8|206179.5|206129.5|206150.6|206100.6|19
1732724590000|2024-11-27 16:23:10|206176.2|206126.2|206160.3|206110.3|206176.8|206126.8|206151.1|206101.1|20
1732724600000|2024-11-27 16:23:20|206160.1|206110.1|206141.1|206091.1|206165.7|206115.7|206141.1|206091.1|23
1732724610000|2024-11-27 16:23:30|206140.9|206090.9|206144.5|206094.5|206147.7|206097.7|206137.7|206087.7|8
1732724620000|2024-11-27 16:23:40|206144.6|206094.6|206142|206092|206147.5|206097.5|206098.6|206048.6|19
1732724630000|2024-11-27 16:23:50|206142.1|206092.1|206138.2|206088.2|206142.1|206092.1|206102.8|206052.8|31
1732724640000|2024-11-27 16:24:00|206153.1|206103.1|206156.7|206106.7|206158|206108|206140.1|206090.1|31
1732724650000|2024-11-27 16:24:10|206147.1|206097.1|206147.9|206097.9|206153.4|206103.4|206144.2|206094.2|9
1732724660000|2024-11-27 16:24:20|206157.7|206107.7|206202.9|206152.9|206207.4|206157.4|206157.7|206107.7|20
1732724670000|2024-11-27 16:24:30|206205.1|206155.1|206185.8|206135.8|206205.1|206155.1|206181.8|206131.8|22
1732724680000|2024-11-27 16:24:40|206185.4|206135.4|206172.6|206122.6|206185.4|206135.4|206168.3|206118.3|19
1732724690000|2024-11-27 16:24:50|206155.7|206105.7|206147|206097|206155.7|206105.7|206137.7|206087.7|21
1732724700000|2024-11-27 16:25:00|206141.5|206091.5|206129.1|206079.1|206151.7|206101.7|206129.1|206079.1|22
1732724710000|2024-11-27 16:25:10|206130.7|206080.7|206139.4|206089.4|206139.4|206089.4|206130.7|206080.7|19
1732724720000|2024-11-27 16:25:20|206140.5|206090.5|206135.1|206085.1|206145.7|206095.7|206132.8|206082.8|25
1732724730000|2024-11-27 16:25:30|206138.9|206088.9|206135.2|206085.2|206150.3|206100.3|206128.8|206078.8|26
1732724740000|2024-11-27 16:25:40|206136.4|206086.4|206190.3|206140.3|206204.9|206154.9|206136.4|206086.4|26
1732724750000|2024-11-27 16:25:50|206190.5|206140.5|206148.5|206098.5|206190.5|206140.5|206143.6|206093.6|28
1732724760000|2024-11-27 16:26:00|206153.5|206103.5|206144.5|206094.5|206160.5|206110.5|206130.4|206080.4|21
1732724770000|2024-11-27 16:26:10|206141.3|206091.3|206132.1|206082.1|206151.3|206101.3|206130.6|206080.6|15
1732724780000|2024-11-27 16:26:20|206135.4|206085.4|206157.6|206107.6|206157.6|206107.6|206132|206082|18
1732724790000|2024-11-27 16:26:30|206150.2|206100.2|206149.7|206099.7|206150.2|206100.2|206135.5|206085.5|25
1732724800000|2024-11-27 16:26:40|206156.2|206106.2|206119.5|206069.5|206158.6|206108.6|206108.7|206058.7|25
1732724810000|2024-11-27 16:26:50|206128.1|206078.1|206164.1|206114.1|206175.3|206125.3|206128.1|206078.1|33
1732724820000|2024-11-27 16:27:00|206164.3|206114.3|206148.9|206098.9|206164.3|206114.3|206146.8|206096.8|22
1732724830000|2024-11-27 16:27:10|206147.4|206097.4|206145.8|206095.8|206147.4|206097.4|206144.6|206094.6|7
1732724840000|2024-11-27 16:27:20|206144.9|206094.9|206108.1|206058.1|206144.9|206094.9|206095.1|206045.1|19
1732724850000|2024-11-27 16:27:30|206108.6|206058.6|206108.2|206058.2|206112.1|206062.1|206098.9|206048.9|24
1732724860000|2024-11-27 16:27:40|206117|206067|206219|206169|206223.4|206173.4|206116.2|206066.2|23
1732724870000|2024-11-27 16:27:50|206226.6|206176.6|206208|206158|206230.2|206180.2|206200.4|206150.4|20
1732724880000|2024-11-27 16:28:00|206199.2|206149.2|206273.7|206223.7|206275.5|206225.5|206199.2|206149.2|19
1732724890000|2024-11-27 16:28:10|206272.7|206222.7|206240.1|206190.1|206277.4|206227.4|206240.1|206190.1|21
1732724900000|2024-11-27 16:28:20|206246.4|206196.4|206191.3|206141.3|206246.4|206196.4|206189.3|206139.3|32
1732724910000|2024-11-27 16:28:30|206191.2|206141.2|206185|206135|206192.3|206142.3|206180.4|206130.4|19
1732724920000|2024-11-27 16:28:40|206184.8|206134.8|206186.5|206136.5|206188|206138|206184.7|206134.7|13
1732724930000|2024-11-27 16:28:50|206184.5|206134.5|206187.3|206137.3|206190.3|206140.3|206166.6|206116.6|32
1732724940000|2024-11-27 16:29:00|206181.8|206131.8|206250.9|206200.9|206254.7|206204.7|206174.1|206124.1|34
1732724950000|2024-11-27 16:29:10|206236.1|206186.1|206225.3|206175.3|206238.2|206188.2|206215.3|206165.3|28
1732724960000|2024-11-27 16:29:20|206224.1|206174.1|206205.6|206155.6|206235|206185|206205.6|206155.6|13
1732724970000|2024-11-27 16:29:30|206205.8|206155.8|206154|206104|206216.6|206166.6|206154|206104|27
1732724980000|2024-11-27 16:29:40|206157.1|206107.1|206333.8|206283.8|206342|206292|206151.6|206101.6|20
1732724990000|2024-11-27 16:29:50|206331.8|206281.8|206352|206302|206353.9|206303.9|206329.6|206279.6|9
1732725000000|2024-11-27 16:30:00|206353.7|206303.7|206363.5|206313.5|206363.5|206313.5|206343.2|206293.2|21
1732725010000|2024-11-27 16:30:10|206362.1|206312.1|206359.9|206309.9|206362.5|206312.5|206343.1|206293.1|16
1732725020000|2024-11-27 16:30:20|206356.5|206306.5|206319.2|206269.2|206360.3|206310.3|206306.5|206256.5|28
1732725030000|2024-11-27 16:30:30|206323.2|206273.2|206315|206265|206323.2|206273.2|206289.1|206239.1|28
1732725040000|2024-11-27 16:30:40|206315.7|206265.7|206309.4|206259.4|206315.7|206265.7|206299.7|206249.7|30
1732725050000|2024-11-27 16:30:50|206309.2|206259.2|206310.1|206260.1|206333.2|206283.2|206296|206246|35
1732725060000|2024-11-27 16:31:00|206309.1|206259.1|206330.9|206280.9|206373.7|206315.6|206295.3|206245.3|29
1732725070000|2024-11-27 16:31:10|206329.2|206279.2|206301.8|206251.8|206329.7|206279.7|206297.2|206247.2|27
1732725080000|2024-11-27 16:31:20|206300.6|206250.6|206300.2|206250.2|206300.6|206250.6|206298.4|206248.4|9
1732725090000|2024-11-27 16:31:30|206301.8|206251.8|206311.1|206261.1|206315.6|206265.6|206300.5|206250.5|10
1732725100000|2024-11-27 16:31:40|206314|206264|206298.7|206248.7|206314|206264|206298.7|206248.7|5
1732725110000|2024-11-27 16:31:50|206300.5|206250.5|206300.7|206250.7|206300.7|206250.7|206300.5|206250.5|2
1732725120000|2024-11-27 16:32:00|206291.9|206241.9|206210.7|206160.7|206300.4|206250.4|206205.9|206155.9|29
1732725130000|2024-11-27 16:32:10|206215|206165|206214.2|206164.2|206224.3|206174.3|206213.1|206163.1|27
1732725140000|2024-11-27 16:32:20|206213.4|206163.4|206188|206138|206213.4|206163.4|206182.4|206132.4|26
1732725150000|2024-11-27 16:32:30|206188.6|206138.6|206149.4|206099.4|206188.6|206138.6|206141|206091|34
1732725160000|2024-11-27 16:32:40|206181.3|206131.3|206183.8|206133.8|206188.7|206138.7|206178.4|206128.4|32
1732725170000|2024-11-27 16:32:50|206183.2|206133.2|206188.5|206138.5|206198.8|206148.8|206183.2|206133.2|11
1732725180000|2024-11-27 16:33:00|206194.6|206144.6|206188.7|206138.7|206195|206145|206188.7|206138.7|10
1732725190000|2024-11-27 16:33:10|206194.7|206144.7|206224.6|206174.6|206227.1|206177.1|206194.2|206144.2|24
1732725200000|2024-11-27 16:33:20|206225.2|206175.2|206253.9|206203.9|206253.9|206203.9|206219.8|206169.8|31
1732725210000|2024-11-27 16:33:30|206253.8|206203.8|206243.6|206193.6|206253.8|206203.8|206230.2|206180.2|20
1732725220000|2024-11-27 16:33:40|206243.8|206193.8|206266.4|206216.4|206266.4|206216.4|206243.8|206193.8|24
1732725230000|2024-11-27 16:33:50|206267.9|206217.9|206218.9|206168.9|206272.8|206222.8|206218.1|206168.1|22
1732725240000|2024-11-27 16:34:00|206220.8|206170.8|206221.5|206171.5|206223.4|206173.4|206214.8|206164.8|19
1732725250000|2024-11-27 16:34:10|206225.4|206175.4|206236.8|206186.8|206236.8|206186.8|206214.3|206164.3|20
1732725260000|2024-11-27 16:34:20|206234.7|206184.7|206227|206177|206262.6|206212.6|206223.5|206173.5|34
1732725270000|2024-11-27 16:34:30|206226.9|206176.9|206232.3|206182.3|206233.8|206183.8|206217.8|206167.8|20
1732725280000|2024-11-27 16:34:40|206231.1|206181.1|206231|206181|206232.1|206182.1|206210.9|206160.9|27
1732725290000|2024-11-27 16:34:50|206232.2|206182.2|206254.5|206204.5|206254.5|206204.5|206230.1|206180.1|26
1732725300000|2024-11-27 16:35:00|206255|206205|206317.7|206267.7|206317.7|206267.7|206249.7|206199.7|25
1732725310000|2024-11-27 16:35:10|206368.1|206318.1|206387.8|206297.8|206421.5|206332.5|206368.1|206297.8|38
1732725320000|2024-11-27 16:35:20|206401.8|206311.8|206403.8|206313.8|206409.5|206319.5|206391.2|206301.2|37
1732725330000|2024-11-27 16:35:30|206405.2|206315.2|206403.5|206313.5|206405.5|206315.5|206386.2|206296.2|35
1732725340000|2024-11-27 16:35:40|206405|206315|206411.5|206321.5|206419.7|206361.2|206404.8|206314.8|24
1732725350000|2024-11-27 16:35:50|206413.3|206323.3|206371.9|206321.9|206414.4|206364.4|206370.5|206320.5|26
1732725360000|2024-11-27 16:36:00|206376.6|206326.6|206334.4|206284.4|206395.8|206345.8|206333.1|206283.1|31
1732725370000|2024-11-27 16:36:10|206339.3|206289.3|206332.2|206282.2|206384.9|206334.9|206331.3|206281.3|39
1732725380000|2024-11-27 16:36:20|206332|206282|206321.2|206231.2|206334.4|206284.4|206300.9|206230.4|26
1732725390000|2024-11-27 16:36:30|206321.1|206231.1|206310|206260|206321.5|206264.4|206289.3|206199.3|28
1732725400000|2024-11-27 16:36:40|206319.6|206269.6|206322.5|206272.5|206327.2|206277.2|206319.6|206269.6|31
1732725410000|2024-11-27 16:36:50|206322.7|206272.7|206307.5|206257.5|206325.1|206275.1|206306.6|206256.6|20
1732725420000|2024-11-27 16:37:00|206307.3|206257.3|206276.1|206226.1|206307.3|206257.3|206276.1|206226.1|30
1732725430000|2024-11-27 16:37:10|206273.8|206223.8|206271.7|206221.7|206278.4|206228.4|206271.7|206221.7|15
1732725440000|2024-11-27 16:37:20|206265.3|206215.3|206228.2|206178.2|206265.3|206215.3|206223.6|206173.6|19
1732725450000|2024-11-27 16:37:30|206228.5|206178.5|206220.2|206170.2|206228.7|206178.7|206220.2|206170.2|17
1732725460000|2024-11-27 16:37:40|206219.4|206169.4|206210.5|206160.5|206219.4|206169.4|206203.5|206153.5|25
1732725470000|2024-11-27 16:37:50|206210.2|206160.2|206294.3|206244.3|206305.4|206255.4|206202.3|206152.3|28
1732725480000|2024-11-27 16:38:00|206291.5|206241.5|206322.1|206272.1|206329.1|206279.1|206283.5|206233.5|22
1732725490000|2024-11-27 16:38:10|206320.6|206270.6|206322.5|206272.5|206326.6|206276.6|206310.1|206260.1|26
1732725500000|2024-11-27 16:38:20|206322.3|206272.3|206329.2|206279.2|206337.2|206287.2|206322.3|206272.3|14
1732725510000|2024-11-27 16:38:30|206330.7|206280.7|206403.3|206353.3|206414.8|206364.8|206330.7|206280.7|27
1732725520000|2024-11-27 16:38:40|206404.2|206354.2|206363.1|206313.1|206404.2|206354.2|206360.7|206310.7|28
1732725530000|2024-11-27 16:38:50|206361|206311|206285.2|206235.2|206361|206311|206282.7|206232.7|26
1732725540000|2024-11-27 16:39:00|206284.8|206234.8|206271.3|206181.3|206299.4|206249.4|206235.4|206168.3|27
1732725550000|2024-11-27 16:39:10|206270.8|206180.8|206269.8|206179.8|206270.8|206180.8|206269.8|206179.8|2
1732725560000|2024-11-27 16:39:20|206269|206179|206362.4|206272.4|206362.4|206272.4|206269|206179|21
1732725570000|2024-11-27 16:39:30|206365.4|206275.4|206344|206254|206365.4|206275.4|206343.2|206253.2|28
1732725580000|2024-11-27 16:39:40|206344.2|206254.2|206318.9|206228.9|206344.2|206254.2|206317.9|206227.9|17
1732725590000|2024-11-27 16:39:50|206318.2|206228.2|206282.9|206192.9|206319.4|206229.4|206270.5|206180.5|21
1732725600000|2024-11-27 16:40:00|206283.5|206193.5|206272.6|206182.6|206287.6|206197.6|206271.9|206181.9|34
1732725610000|2024-11-27 16:40:10|206280.2|206190.2|206242.5|206152.5|206280.2|206190.2|206239.3|206149.3|26
1732725620000|2024-11-27 16:40:20|206243.6|206153.6|206235|206145|206243.6|206153.6|206235|206145|13
1732725630000|2024-11-27 16:40:30|206238|206148|206283|206193|206285.7|206225|206235.4|206145.4|29
1732725640000|2024-11-27 16:40:40|206283.5|206193.5|206243.1|206193.1|206284|206210.9|206241.8|206190.9|27
1732725650000|2024-11-27 16:40:50|206243.2|206193.2|206250.1|206200.1|206250.5|206200.5|206239.9|206189.9|27
1732725660000|2024-11-27 16:41:00|206250|206200|206242.3|206192.3|206262.2|206212.2|206241.1|206191.1|26
1732725670000|2024-11-27 16:41:10|206242.4|206192.4|206228.9|206178.9|206242.4|206192.4|206223.3|206173.3|33
1732725680000|2024-11-27 16:41:20|206228.3|206178.3|206210.3|206160.3|206228.4|206178.4|206201.4|206151.4|29
1732725690000|2024-11-27 16:41:30|206210.6|206160.6|206207.3|206157.3|206213|206163|206207|206157|25
1732725700000|2024-11-27 16:41:40|206208.1|206158.1|206213.4|206163.4|206217.5|206167.5|206194.5|206144.5|30
1732725710000|2024-11-27 16:41:50|206217.2|206167.2|206214.6|206164.6|206218.1|206168.1|206212.1|206162.1|15
1732725720000|2024-11-27 16:42:00|206214.7|206164.7|206216.6|206166.6|206219.6|206169.6|206208.7|206158.7|26
1732725730000|2024-11-27 16:42:10|206216.8|206166.8|206208.7|206158.7|206227.4|206177.4|206208.5|206158.5|16
1732725740000|2024-11-27 16:42:20|206214.1|206164.1|206210.5|206160.5|206220.4|206170.4|206206.3|206156.3|21
1732725750000|2024-11-27 16:42:30|206213.6|206163.6|206219|206169|206219.1|206169.1|206206.6|206156.6|18
1732725760000|2024-11-27 16:42:40|206215|206165|206220.5|206170.5|206225|206175|206214.9|206164.9|12
1732725770000|2024-11-27 16:42:50|206224.6|206174.6|206222|206172|206224.6|206174.6|206222|206172|2
1732725780000|2024-11-27 16:43:00|206216.6|206166.6|206226.3|206176.3|206231.2|206181.2|206216.6|206166.6|10
1732725790000|2024-11-27 16:43:10|206226.4|206176.4|206323.2|206273.2|206325.2|206275.2|206226|206176|24
1732725800000|2024-11-27 16:43:20|206328.1|206278.1|206301|206251|206328.1|206278.1|206295.7|206245.7|28
1732725810000|2024-11-27 16:43:30|206295.6|206245.6|206308.4|206258.4|206308.4|206258.4|206291.5|206241.5|10
1732725820000|2024-11-27 16:43:40|206302|206252|206305.9|206255.9|206307.4|206257.4|206264.5|206214.5|21
1732725830000|2024-11-27 16:43:50|206307.5|206257.5|206311.3|206261.3|206317.9|206267.9|206307.3|206257.3|13
1732725840000|2024-11-27 16:44:00|206318.1|206268.1|206299.5|206249.5|206353.9|206303.9|206299.5|206249.5|24
1732725850000|2024-11-27 16:44:10|206297.6|206247.6|206340|206290|206348.9|206298.9|206297.6|206247.6|7
1732725860000|2024-11-27 16:44:20|206340.4|206290.4|206323.4|206273.4|206351.7|206301.7|206322.9|206272.9|17
1732725870000|2024-11-27 16:44:30|206323.1|206273.1|206312.5|206262.5|206323.2|206273.2|206307.6|206257.6|19
1732725880000|2024-11-27 16:44:40|206309.6|206259.6|206288.6|206238.6|206321.8|206271.8|206288.1|206238.1|13
1732725890000|2024-11-27 16:44:50|206287.4|206237.4|206286.3|206236.3|206288.2|206238.2|206285.1|206235.1|5
1732725900000|2024-11-27 16:45:00|206285.8|206235.8|206286.3|206236.3|206296.6|206246.6|206284.3|206234.3|11
1732725910000|2024-11-27 16:45:10|206287.6|206237.6|206292.1|206242.1|206293.1|206243.1|206285.8|206235.8|11
1732725920000|2024-11-27 16:45:20|206292|206242|206223.3|206173.3|206293.6|206243.6|206223.3|206173.3|15
1732725930000|2024-11-27 16:45:30|206224.8|206174.8|206236.4|206186.4|206240.2|206190.2|206224.8|206174.8|24
1732725940000|2024-11-27 16:45:40|206236.8|206186.8|206255.6|206205.6|206265.3|206215.3|206236.8|206186.8|29
1732725950000|2024-11-27 16:45:50|206257.8|206207.8|206272|206222|206277.7|206227.7|206257.8|206207.8|35
1732725960000|2024-11-27 16:46:00|206271.7|206221.7|206277.7|206227.7|206283.8|206233.8|206263.5|206213.5|35
1732725970000|2024-11-27 16:46:10|206279.6|206229.6|206274.6|206224.6|206289|206239|206274.6|206224.6|28
1732725980000|2024-11-27 16:46:20|206270.8|206220.8|206281.5|206231.5|206292.9|206242.9|206266.8|206216.8|27
1732725990000|2024-11-27 16:46:30|206279.1|206229.1|206276.4|206226.4|206280.8|206230.8|206274.1|206224.1|25
1732726000000|2024-11-27 16:46:40|206279.6|206229.6|206211.7|206161.7|206279.8|206229.8|206209.4|206159.4|29
1732726010000|2024-11-27 16:46:50|206209.6|206159.6|206211.3|206161.3|206219.4|206169.4|206204.1|206154.1|20
1732726020000|2024-11-27 16:47:00|206213.6|206163.6|206233.5|206183.5|206243.5|206193.5|206206.9|206156.9|35
1732726030000|2024-11-27 16:47:10|206233.8|206183.8|206288.9|206238.9|206339.7|206289.7|206233.8|206183.8|36
1732726040000|2024-11-27 16:47:20|206287.2|206237.2|206336.5|206286.5|206377.9|206327.9|206287.2|206237.2|33
1732726050000|2024-11-27 16:47:30|206336.4|206286.4|206324.2|206274.2|206340.6|206290.6|206320.8|206270.8|26
1732726060000|2024-11-27 16:47:40|206322.9|206272.9|206306.2|206256.2|206330.7|206280.7|206302.9|206252.9|34
1732726070000|2024-11-27 16:47:50|206307.7|206257.7|206315.2|206265.2|206330.4|206280.4|206299.6|206249.6|35
1732726080000|2024-11-27 16:48:00|206312|206262|206307.7|206257.7|206322.6|206272.6|206297.7|206247.7|36
1732726090000|2024-11-27 16:48:10|206306.5|206256.5|206294.4|206244.4|206306.5|206256.5|206291.3|206241.3|21
1732726100000|2024-11-27 16:48:20|206296.2|206246.2|206366.7|206316.7|206369.8|206319.8|206293.9|206243.9|18
1732726110000|2024-11-27 16:48:30|206366.9|206316.9|206385.8|206335.8|206390.8|206340.8|206363.8|206313.8|17
1732726120000|2024-11-27 16:48:40|206392|206342|206368.4|206318.4|206398.2|206348.2|206358.8|206308.8|32
1732726130000|2024-11-27 16:48:50|206369.6|206319.6|206388.7|206338.7|206390.6|206340.6|206365.1|206315.1|28
1732726140000|2024-11-27 16:49:00|206388.5|206338.5|206428.9|206378.9|206440.3|206390.3|206387.2|206337.2|32
1732726150000|2024-11-27 16:49:10|206428.7|206378.7|206461.6|206411.6|206479.7|206429.7|206419.8|206369.8|35
1732726160000|2024-11-27 16:49:20|206458.5|206408.5|206450.2|206400.2|206465|206415|206450.2|206400.2|30
1732726170000|2024-11-27 16:49:30|206437.7|206387.7|206394.5|206344.5|206437.7|206387.7|206394.5|206344.5|34
1732726180000|2024-11-27 16:49:40|206407.5|206357.5|206391.9|206341.9|206415.1|206365.1|206390.4|206340.4|33
1732726190000|2024-11-27 16:49:50|206401.5|206351.5|206396|206346|206404.7|206354.7|206393.5|206343.5|33
1732726200000|2024-11-27 16:50:00|206398|206348|206370.4|206320.4|206398.7|206348.7|206355.1|206305.1|34
1732726210000|2024-11-27 16:50:10|206369.8|206319.8|206332.1|206282.1|206375.7|206325.7|206332.1|206282.1|28
1732726220000|2024-11-27 16:50:20|206333.5|206283.5|206349.1|206299.1|206349.1|206299.1|206333.5|206283.5|8
1732726230000|2024-11-27 16:50:30|206348.7|206298.7|206381.2|206331.2|206381.2|206331.2|206345.3|206295.3|22
1732726240000|2024-11-27 16:50:40|206378.5|206328.5|206370.2|206320.2|206381.8|206331.8|206367.6|206317.6|14
1732726250000|2024-11-27 16:50:50|206369|206319|206371.1|206321.1|206371.1|206321.1|206366.7|206316.7|13
1732726260000|2024-11-27 16:51:00|206374.8|206324.8|206402.1|206352.1|206434.4|206384.4|206371.2|206321.2|21
1732726270000|2024-11-27 16:51:10|206402|206352|206411.2|206361.2|206415.4|206365.4|206392.8|206342.8|34
1732726280000|2024-11-27 16:51:20|206425.7|206375.7|206484.3|206434.3|206505.4|206455.4|206414.3|206364.3|34
1732726290000|2024-11-27 16:51:30|206486.3|206436.3|206449.3|206399.3|206486.3|206436.3|206425.2|206375.2|39
1732726300000|2024-11-27 16:51:40|206443.3|206393.3|206409.7|206359.7|206443.3|206393.3|206399.1|206349.1|37
1732726310000|2024-11-27 16:51:50|206414.2|206364.2|206432|206382|206437.1|206387.1|206403.6|206353.6|35
1732726320000|2024-11-27 16:52:00|206434.7|206384.7|206419.8|206369.8|206434.7|206384.7|206418.7|206368.7|32
1732726330000|2024-11-27 16:52:10|206429.3|206379.3|206423.4|206373.4|206437.4|206387.4|206417.2|206367.2|32
1732726340000|2024-11-27 16:52:20|206418|206368|206513.4|206423.4|206513.4|206423.4|206418|206352.9|32
1732726350000|2024-11-27 16:52:30|206509.4|206419.4|206456.9|206366.9|206511.4|206434.7|206456.6|206366.6|30
1732726360000|2024-11-27 16:52:40|206455|206365|206423.2|206333.2|206471.2|206381.2|206423.2|206333.2|28
1732726370000|2024-11-27 16:52:50|206413.7|206323.7|206499.9|206449.9|206508.3|206458.3|206413.6|206323.6|29
1732726380000|2024-11-27 16:53:00|206503.6|206453.6|206564.8|206514.8|206577.3|206527.3|206498.2|206448.2|25
1732726390000|2024-11-27 16:53:10|206570.9|206520.9|206596.8|206546.8|206618.5|206568.5|206570.9|206520.9|30
1732726400000|2024-11-27 16:53:20|206587.4|206537.4|206608.1|206518.1|206617.1|206551.8|206587.4|206515.9|23
1732726410000|2024-11-27 16:53:30|206606.6|206516.6|206587.7|206497.7|206622|206532|206587.7|206497.7|19
1732726420000|2024-11-27 16:53:40|206587.4|206497.4|206581.7|206491.7|206589|206499|206581.7|206491.7|23
1732726430000|2024-11-27 16:53:50|206581.9|206491.9|206540|206450|206581.9|206491.9|206540|206450|28
1732726440000|2024-11-27 16:54:00|206539.3|206449.3|206522.2|206472.2|206539.7|206475.6|206519|206449.3|25
1732726450000|2024-11-27 16:54:10|206521.9|206471.9|206518.9|206468.9|206525.4|206475.4|206516.2|206466.2|22
1732726460000|2024-11-27 16:54:20|206518.7|206468.7|206504|206454|206518.7|206468.7|206495.7|206445.7|30
1732726470000|2024-11-27 16:54:30|206503.1|206453.1|206516|206466|206516.8|206466.8|206502.9|206452.9|21
1732726480000|2024-11-27 16:54:40|206510.9|206460.9|206520.4|206470.4|206520.4|206470.4|206510.7|206460.7|19
1732726490000|2024-11-27 16:54:50|206517.7|206467.7|206512.4|206462.4|206521.7|206471.7|206509.9|206459.9|21
1732726500000|2024-11-27 16:55:00|206520|206470|206511.2|206461.2|206521.4|206471.4|206508.8|206458.8|16
1732726510000|2024-11-27 16:55:10|206510.3|206460.3|206523.3|206473.3|206559.7|206509.7|206510.3|206460.3|28
1732726520000|2024-11-27 16:55:20|206525.3|206475.3|206517.6|206467.6|206537.2|206487.2|206512.7|206462.7|32
1732726530000|2024-11-27 16:55:30|206521.8|206471.8|206524.6|206474.6|206529.3|206479.3|206509.9|206459.9|24
1732726540000|2024-11-27 16:55:40|206526.8|206476.8|206520.6|206470.6|206526.8|206476.8|206511.2|206461.2|21
1732726550000|2024-11-27 16:55:50|206526|206476|206561.9|206511.9|206615.4|206565.4|206517.5|206467.5|34
1732726560000|2024-11-27 16:56:00|206567.3|206517.3|206572.3|206522.3|206580.8|206530.8|206565.1|206515.1|31
1732726570000|2024-11-27 16:56:10|206573.9|206523.9|206575.3|206525.3|206579.7|206529.7|206567.7|206517.7|27
1732726580000|2024-11-27 16:56:20|206572.9|206522.9|206585.7|206535.7|206587.1|206537.1|206571.8|206521.8|16
1732726590000|2024-11-27 16:56:30|206577.8|206527.8|206663.1|206613.1|206681.9|206631.9|206577.8|206527.8|22
1732726600000|2024-11-27 16:56:40|206666.1|206616.1|206717.4|206627.4|206717.7|206627.7|206666.1|206597.9|27
1732726610000|2024-11-27 16:56:50|206717|206627|206699.8|206609.8|206718.9|206628.9|206693.1|206603.1|24
1732726620000|2024-11-27 16:57:00|206699.6|206609.6|206664.9|206614.9|206699.6|206624.6|206650.8|206600.8|33
1732726630000|2024-11-27 16:57:10|206660.8|206610.8|206614.5|206564.5|206665.3|206615.3|206612.8|206562.8|23
1732726640000|2024-11-27 16:57:20|206592.7|206542.7|206611.6|206561.6|206615|206565|206572|206522|19
1732726650000|2024-11-27 16:57:30|206611.9|206561.9|206602.4|206512.4|206612.2|206562.2|206574.1|206512|30
1732726660000|2024-11-27 16:57:40|206603|206513|206613.5|206523.5|206620|206530|206602.4|206512.4|16
1732726670000|2024-11-27 16:57:50|206614.5|206524.5|206612|206522|206614.5|206524.5|206609.9|206519.9|14
1732726680000|2024-11-27 16:58:00|206613.7|206523.7|206587.5|206537.5|206614.4|206537.8|206583.3|206518.4|17
1732726690000|2024-11-27 16:58:10|206588|206538|206585|206535|206588|206538|206585|206535|9
1732726700000|2024-11-27 16:58:20|206584|206534|206616.5|206526.5|206616.8|206537|206584|206522.9|22
1732726710000|2024-11-27 16:58:30|206616.3|206526.3|206618|206528|206627.1|206537.1|206615.2|206525.2|35
1732726720000|2024-11-27 16:58:40|206618.7|206528.7|206616.7|206526.7|206630.2|206540.2|206616|206526|35
1732726730000|2024-11-27 16:58:50|206616.9|206526.9|206615.9|206525.9|206619.4|206529.4|206609.9|206519.9|33
1732726740000|2024-11-27 16:59:00|206615.4|206525.4|206577.5|206527.5|206615.4|206542.4|206569.4|206519.4|24
1732726750000|2024-11-27 16:59:10|206578.5|206528.5|206577.8|206527.8|206601.7|206529.7|206576|206507.5|22
1732726760000|2024-11-27 16:59:20|206573.3|206523.3|206575.8|206525.8|206580.9|206530.9|206573.3|206523.3|28
1732726770000|2024-11-27 16:59:30|206574.3|206524.3|206553.7|206503.7|206575.3|206525.3|206534.4|206484.4|33
1732726780000|2024-11-27 16:59:40|206546.6|206496.6|206541.4|206491.4|206548.6|206498.6|206531.7|206481.7|32
1732726790000|2024-11-27 16:59:50|206533.6|206483.6|206573.1|206523.1|206575.2|206525.2|206533.6|206483.6|28
1732726800000|2024-11-27 17:00:00|206574.5|206524.5|206570.2|206520.2|206577.7|206527.7|206565.9|206515.9|29
1732726810000|2024-11-27 17:00:10|206573.7|206523.7|206583.7|206533.7|206583.7|206533.7|206568.8|206518.8|15
1732726820000|2024-11-27 17:00:20|206581.7|206531.7|206528.5|206478.5|206582.2|206532.2|206522.8|206472.8|31
1732726830000|2024-11-27 17:00:30|206526.1|206476.1|206512|206462|206528.8|206478.8|206501.6|206451.6|36
1732726840000|2024-11-27 17:00:40|206506.2|206456.2|206512.3|206462.3|206516.7|206466.7|206496.1|206446.1|32
1732726850000|2024-11-27 17:00:50|206500.6|206450.6|206506.5|206456.5|206518.9|206468.9|206499.1|206449.1|27
1732726860000|2024-11-27 17:01:00|206510.4|206460.4|206584.8|206534.8|206586.1|206536.1|206510.4|206460.4|33
1732726870000|2024-11-27 17:01:10|206581.7|206531.7|206585.6|206535.6|206587|206537|206580.6|206530.6|25
1732726880000|2024-11-27 17:01:20|206584.5|206534.5|206586.5|206536.5|206587.8|206537.8|206584.4|206534.4|7
1732726890000|2024-11-27 17:01:30|206588.4|206538.4|206588.6|206538.6|206588.8|206538.8|206587.9|206537.9|6
1732726900000|2024-11-27 17:01:40|206589.9|206539.9|206582.9|206532.9|206589.9|206539.9|206571.6|206521.6|13
1732726910000|2024-11-27 17:01:50|206580.7|206530.7|206580.7|206530.7|206580.8|206530.8|206575|206525|12
1732726920000|2024-11-27 17:02:00|206579.3|206529.3|206584.6|206534.6|206589.5|206539.5|206579.3|206529.3|9
1732726930000|2024-11-27 17:02:10|206586.9|206536.9|206588.6|206538.6|206588.9|206538.9|206585.8|206535.8|14
1732726940000|2024-11-27 17:02:20|206588.7|206538.7|206591.4|206541.4|206592.5|206542.5|206588.7|206538.7|13
1732726950000|2024-11-27 17:02:30|206590.4|206540.4|206588.4|206538.4|206610.5|206560.5|206586.7|206536.7|18
1732726960000|2024-11-27 17:02:40|206587.2|206537.2|206598.9|206548.9|206599.2|206549.2|206587.2|206537.2|26
1732726970000|2024-11-27 17:02:50|206599.1|206549.1|206604.2|206554.2|206605|206555|206598.3|206548.3|22
1732726980000|2024-11-27 17:03:00|206599|206549|206592.8|206542.8|206599.7|206549.7|206586.2|206536.2|27
1732726990000|2024-11-27 17:03:10|206598.9|206548.9|206597.3|206547.3|206599.7|206549.7|206587.7|206537.7|16
1732727000000|2024-11-27 17:03:20|206599|206549|206580.3|206530.3|206603.3|206553.3|206571.8|206521.8|19
1732727010000|2024-11-27 17:03:30|206576|206526|206568.7|206518.7|206578.8|206528.8|206568.7|206518.7|7
1732727020000|2024-11-27 17:03:40|206507.8|206457.8|206543.1|206493.1|206543.6|206493.6|206503.7|206453.7|30
1732727030000|2024-11-27 17:03:50|206541.8|206491.8|206530.2|206480.2|206541.8|206491.8|206510|206460|21
1732727040000|2024-11-27 17:04:00|206527.5|206477.5|206520.3|206430.3|206530.2|206480.2|206496.2|206428.3|18
1732727050000|2024-11-27 17:04:10|206518.8|206428.8|206446.2|206356.2|206518.8|206428.8|206441|206354.2|29
1732727060000|2024-11-27 17:04:20|206444.9|206354.9|206444.8|206354.8|206448.9|206358.9|206427.3|206337.3|20
1732727070000|2024-11-27 17:04:30|206445.1|206355.1|206445.8|206355.8|206446.9|206356.9|206441.4|206351.4|17
1732727080000|2024-11-27 17:04:40|206442.5|206352.5|206429.7|206339.7|206445.5|206355.5|206403|206313|28
1732727090000|2024-11-27 17:04:50|206429.3|206339.3|206429.6|206339.6|206438.3|206348.3|206426.7|206336.7|30
1732727100000|2024-11-27 17:05:00|206431.3|206341.3|206407.8|206317.8|206434.2|206344.2|206401|206311|34
1732727110000|2024-11-27 17:05:10|206409|206319|206412.5|206322.5|206412.7|206322.7|206403.2|206313.2|32
1732727120000|2024-11-27 17:05:20|206412|206322|206414.4|206324.4|206421|206331|206407.7|206317.7|14
1732727130000|2024-11-27 17:05:30|206417.1|206327.1|206434.5|206344.5|206440.7|206350.7|206415.6|206325.6|34
1732727140000|2024-11-27 17:05:40|206434|206344|206400.1|206350.1|206434.7|206354.2|206394.2|206334|30
1732727150000|2024-11-27 17:05:50|206401.2|206351.2|206432.9|206382.9|206483.6|206433.6|206401.2|206351.2|29
1732727160000|2024-11-27 17:06:00|206443.3|206393.3|206402.9|206352.9|206450.8|206400.8|206390.2|206340.2|16
1732727170000|2024-11-27 17:06:10|206392.6|206342.6|206380.8|206330.8|206396.5|206346.5|206377.7|206327.7|18
1732727180000|2024-11-27 17:06:20|206377.5|206327.5|206394.1|206344.1|206394.3|206344.3|206377.5|206327.5|11
1732727190000|2024-11-27 17:06:30|206394.3|206344.3|206432.2|206342.2|206433.8|206344.3|206390|206315.5|18
1732727200000|2024-11-27 17:06:40|206431.5|206341.5|206424.9|206334.9|206431.5|206341.5|206419.4|206329.4|30
1732727210000|2024-11-27 17:06:50|206423.9|206333.9|206423.4|206333.4|206432.7|206342.7|206421.5|206331.5|24
1732727220000|2024-11-27 17:07:00|206426.2|206336.2|206424.6|206334.6|206426.2|206336.2|206412.6|206322.6|24
1732727230000|2024-11-27 17:07:10|206424.8|206334.8|206426.3|206336.3|206434|206344|206421.6|206331.6|20
1732727240000|2024-11-27 17:07:20|206421.9|206331.9|206410.4|206320.4|206421.9|206331.9|206401.5|206311.5|21
1732727250000|2024-11-27 17:07:30|206409.8|206319.8|206407.3|206317.3|206409.8|206319.8|206402.1|206312.1|11
1732727260000|2024-11-27 17:07:40|206409.5|206319.5|206406.1|206316.1|206409.7|206319.7|206400.7|206310.7|12
1732727270000|2024-11-27 17:07:50|206387|206337|206385.3|206335.3|206401.2|206351.2|206380.5|206330.5|23
1732727280000|2024-11-27 17:08:00|206389.1|206339.1|206389|206339|206395.3|206345.3|206381|206331|26
1732727290000|2024-11-27 17:08:10|206390.4|206340.4|206389.4|206339.4|206391.6|206341.6|206381.6|206331.6|17
1732727300000|2024-11-27 17:08:20|206390.6|206340.6|206393|206343|206394.1|206344.1|206378.4|206328.4|24
1732727310000|2024-11-27 17:08:30|206396.1|206346.1|206296.2|206246.2|206397.9|206347.9|206296.2|206246.2|19
1732727320000|2024-11-27 17:08:40|206307.4|206257.4|206342.8|206292.8|206346.4|206296.4|206307.4|206257.4|27
1732727330000|2024-11-27 17:08:50|206347.5|206297.5|206340.8|206290.8|206355.4|206305.4|206333.4|206283.4|26
1732727340000|2024-11-27 17:09:00|206329.7|206279.7|206344.3|206294.3|206354.5|206304.5|206329.7|206279.7|26
1732727350000|2024-11-27 17:09:10|206347.9|206297.9|206379.9|206329.9|206380.5|206330.5|206347.6|206297.6|23
1732727360000|2024-11-27 17:09:20|206374.3|206324.3|206381.3|206331.3|206400.8|206350.8|206372.8|206322.8|29
1732727370000|2024-11-27 17:09:30|206368.3|206318.3|206377.3|206327.3|206383.1|206333.1|206363|206313|25
1732727380000|2024-11-27 17:09:40|206377.6|206327.6|206424.3|206374.3|206425.3|206375.3|206374.1|206324.1|21
1732727390000|2024-11-27 17:09:50|206411.4|206361.4|206424.3|206374.3|206428.6|206378.6|206393.8|206343.8|24
1732727400000|2024-11-27 17:10:00|206422.4|206372.4|206401|206351|206434.9|206384.9|206388.5|206338.5|25
1732727410000|2024-11-27 17:10:10|206395.3|206345.3|206408.8|206358.8|206413.7|206363.7|206383.1|206333.1|30
1732727420000|2024-11-27 17:10:20|206410.3|206360.3|206378|206328|206414.1|206364.1|206377.3|206327.3|27
1732727430000|2024-11-27 17:10:30|206385.4|206335.4|206380.2|206330.2|206391|206341|206372.3|206322.3|22
1732727440000|2024-11-27 17:10:40|206389.4|206339.4|206399.8|206349.8|206403.7|206353.7|206378.6|206328.6|26
1732727450000|2024-11-27 17:10:50|206399.3|206349.3|206381.8|206331.8|206402.5|206352.5|206377.3|206327.3|22
1732727460000|2024-11-27 17:11:00|206389.2|206339.2|206362.8|206312.8|206389.6|206339.6|206361.6|206311.6|18
1732727470000|2024-11-27 17:11:10|206366.2|206316.2|206341.6|206291.6|206366.2|206316.2|206338.3|206288.3|18
1732727480000|2024-11-27 17:11:20|206345.6|206295.6|206369.7|206319.7|206377.7|206327.7|206345.6|206295.6|25
1732727490000|2024-11-27 17:11:30|206363|206313|206333.8|206283.8|206366.6|206316.6|206333.8|206283.8|21
1732727500000|2024-11-27 17:11:40|206330.9|206280.9|206283.3|206233.3|206330.9|206280.9|206260.2|206210.2|32
1732727510000|2024-11-27 17:11:50|206292.6|206242.6|206267|206217|206292.6|206242.6|206263.7|206213.7|27
1732727520000|2024-11-27 17:12:00|206264.9|206214.9|206231.2|206181.2|206264.9|206214.9|206225.6|206175.6|26
1732727530000|2024-11-27 17:12:10|206225|206175|206220.9|206170.9|206237.9|206187.9|206211.6|206161.6|31
1732727540000|2024-11-27 17:12:20|206228.1|206178.1|206189.4|206139.4|206228.1|206178.1|206189.4|206139.4|26
1732727550000|2024-11-27 17:12:30|206195.7|206145.7|206183.9|206133.9|206201.7|206151.7|206182.6|206132.6|20
1732727560000|2024-11-27 17:12:40|206181.6|206131.6|206192.2|206142.2|206196.6|206146.6|206177.5|206127.5|21
1732727570000|2024-11-27 17:12:50|206186.7|206136.7|206187.1|206137.1|206194.2|206144.2|206183.6|206133.6|26
1732727580000|2024-11-27 17:13:00|206188.3|206138.3|206181|206131|206196.8|206146.8|206174.5|206124.5|27
1732727590000|2024-11-27 17:13:10|206183.2|206133.2|206176.5|206126.5|206185.1|206135.1|206169.4|206119.4|32
1732727600000|2024-11-27 17:13:20|206174.9|206124.9|206176|206126|206178|206128|206172.2|206122.2|21
1732727610000|2024-11-27 17:13:30|206175.2|206125.2|206175.9|206125.9|206176.4|206126.4|206174.7|206124.7|16
1732727620000|2024-11-27 17:13:40|206173.9|206123.9|206165.7|206115.7|206173.9|206123.9|206144|206094|17
1732727630000|2024-11-27 17:13:50|206172.8|206122.8|206156.4|206106.4|206172.8|206122.8|206144|206094|13
1732727640000|2024-11-27 17:14:00|206155.1|206105.1|206144.6|206094.6|206155.1|206105.1|206138.8|206088.8|14
1732727650000|2024-11-27 17:14:10|206143.3|206093.3|206056.4|206006.4|206144.6|206094.6|206056.4|206006.4|10
1732727660000|2024-11-27 17:14:20|206061.5|206011.5|206057.6|206007.6|206065.3|206015.3|206050.9|206000.9|27
1732727670000|2024-11-27 17:14:30|206056.3|206006.3|206065.1|206015.1|206066.1|206016.1|206050.2|206000.2|7
1732727680000|2024-11-27 17:14:40|206066.1|206016.1|206075.4|206025.4|206076.8|206026.8|206066.1|206016.1|12
1732727690000|2024-11-27 17:14:50|206071.9|206021.9|206120.6|206070.6|206134|206084|206071.9|206021.9|27
1732727700000|2024-11-27 17:15:00|206123.4|206073.4|206173.8|206123.8|206174.3|206124.3|206121.3|206071.3|22
1732727710000|2024-11-27 17:15:10|206168.8|206118.8|206186.2|206136.2|206186.9|206136.9|206163.6|206113.6|19
1732727720000|2024-11-27 17:15:20|206183|206133|206180.3|206130.3|206193.4|206143.4|206175.5|206125.5|19
1732727730000|2024-11-27 17:15:30|206177.8|206127.8|206171|206121|206181|206131|206161.9|206111.9|16
1732727740000|2024-11-27 17:15:40|206169.3|206119.3|206165.3|206115.3|206176.6|206126.6|206165.3|206115.3|17
1732727750000|2024-11-27 17:15:50|206163.7|206113.7|206171.8|206121.8|206181.9|206131.9|206162.9|206112.9|30
1732727760000|2024-11-27 17:16:00|206172.8|206122.8|206179.3|206129.3|206183.1|206133.1|206169.6|206119.6|33
1732727770000|2024-11-27 17:16:10|206179.1|206129.1|206124.9|206074.9|206182.1|206132.1|206122.6|206072.6|27
1732727780000|2024-11-27 17:16:20|206116.4|206066.4|206093|206043|206135|206085|206089.7|206039.7|30
1732727790000|2024-11-27 17:16:30|206089.1|206039.1|206091.1|206041.1|206091.5|206041.5|206082.8|206032.8|17
1732727800000|2024-11-27 17:16:40|206091.3|206041.3|206133|206083|206138.8|206088.8|206091.3|206041.3|26
1732727810000|2024-11-27 17:16:50|206134.6|206084.6|206128.8|206078.8|206135.5|206085.5|206128.8|206078.8|14
1732727820000|2024-11-27 17:17:00|206132.7|206082.7|206120.2|206070.2|206132.7|206082.7|206105.8|206055.8|28
1732727830000|2024-11-27 17:17:10|206117.5|206067.5|206067.7|206017.7|206119.5|206069.5|206059.4|206009.4|30
1732727840000|2024-11-27 17:17:20|206071|206021|206065.4|206015.4|206079.5|206029.5|206059.7|206009.7|31
1732727850000|2024-11-27 17:17:30|206050.4|206000.4|206088.3|206038.3|206088.3|206038.3|206050.2|206000.2|12
1732727860000|2024-11-27 17:17:40|206090.7|206040.7|206102.2|206052.2|206105.4|206055.4|206090.7|206040.7|12
1732727870000|2024-11-27 17:17:50|206099.9|206049.9|206122.5|206072.5|206129|206079|206099|206049|27
1732727880000|2024-11-27 17:18:00|206122.3|206072.3|206115.6|206065.6|206131.9|206081.9|206115|206065|29
1732727890000|2024-11-27 17:18:10|206115.8|206065.8|206025|205975|206116|206066|206016.9|205954.8|24
1732727900000|2024-11-27 17:18:20|206034.5|205984.5|206021.9|205971.9|206034.5|205984.5|206020|205970|20
1732727910000|2024-11-27 17:18:30|206023.1|205973.1|206019.7|205969.7|206023.6|205973.6|206019.6|205969.6|20
1732727920000|2024-11-27 17:18:40|206022.7|205972.7|205933.9|205883.9|206025|205975|205931.1|205881.1|27
1732727930000|2024-11-27 17:18:50|205931.7|205881.7|205907.5|205857.5|205931.7|205881.7|205904|205854|19
1732727940000|2024-11-27 17:19:00|205910.2|205860.2|205916.9|205866.9|205922.3|205872.3|205909.1|205859.1|19
1732727950000|2024-11-27 17:19:10|205917.9|205867.9|205912.7|205862.7|205917.9|205867.9|205884.7|205834.7|18
1732727960000|2024-11-27 17:19:20|205917.3|205867.3|205880.3|205830.3|205917.3|205867.3|205868.4|205818.4|18
1732727970000|2024-11-27 17:19:30|205879.3|205829.3|205865.9|205815.9|205881.1|205831.1|205860.5|205810.5|32
1732727980000|2024-11-27 17:19:40|205862.2|205812.2|205854.6|205804.6|205865.1|205815.1|205833.9|205783.9|24
1732727990000|2024-11-27 17:19:50|205849.3|205799.3|205786.9|205736.9|205849.3|205799.3|205771.3|205720.3|31
1732728000000|2024-11-27 17:20:00|205787.4|205737.4|205800.1|205750.1|205813.5|205763.5|205752.6|205701.1|35
1732728010000|2024-11-27 17:20:10|205804.2|205754.2|205793.2|205743.2|205804.2|205754.2|205783.5|205733.5|19
1732728020000|2024-11-27 17:20:20|205803.5|205753.5|205820.5|205770.5|205836.1|205786.1|205798.8|205748.8|28
1732728030000|2024-11-27 17:20:30|205820.7|205770.7|205824|205774|205830.3|205780.3|205815.8|205765.8|30
1732728040000|2024-11-27 17:20:40|205828.5|205778.5|205830.4|205780.4|205831.2|205781.2|205797.5|205747.5|31
1732728050000|2024-11-27 17:20:50|205831.2|205781.2|205844.5|205794.5|205847.2|205797.2|205829.9|205779.9|22
1732728060000|2024-11-27 17:21:00|205844|205794|205830.4|205780.4|205846.4|205796.4|205830.4|205780.4|27
1732728070000|2024-11-27 17:21:10|205834.6|205784.6|205787.8|205737.8|205834.6|205784.6|205787.8|205737.8|22
1732728080000|2024-11-27 17:21:20|205794.7|205744.7|205787.4|205737.4|205813.6|205763.6|205782.6|205732.6|15
1732728090000|2024-11-27 17:21:30|205790.4|205740.4|205831.6|205781.6|205835.2|205785.2|205790|205740|18
1732728100000|2024-11-27 17:21:40|205810.8|205760.8|205773.3|205723.3|205817.5|205767.5|205768.2|205718.2|20
1732728110000|2024-11-27 17:21:50|205768.3|205718.3|205789.4|205739.4|205799.4|205749.4|205768.3|205718.3|16
1732728120000|2024-11-27 17:22:00|205794.7|205744.7|205799|205749|205802.4|205752.4|205794.7|205744.7|15
1732728130000|2024-11-27 17:22:10|205799.2|205749.2|205802.4|205752.4|205802.5|205752.5|205796.3|205746.3|8
1732728140000|2024-11-27 17:22:20|205800|205750|205794.5|205744.5|205802.3|205752.3|205789.7|205739.7|12
1732728150000|2024-11-27 17:22:30|205799|205749|205811|205761|205830.1|205780.1|205787.6|205737.6|27
1732728160000|2024-11-27 17:22:40|205816|205766|205791.9|205741.9|205819.6|205769.6|205779.1|205729.1|26
1732728170000|2024-11-27 17:22:50|205791.5|205741.5|205789.3|205739.3|205801.9|205751.9|205786|205736|16
1732728180000|2024-11-27 17:23:00|205787.9|205737.9|205769.1|205719.1|205800.6|205750.6|205763.4|205713.4|15
1732728190000|2024-11-27 17:23:10|205764.5|205714.5|205743|205693|205777.1|205727.1|205743|205693|21
1732728200000|2024-11-27 17:23:20|205742.3|205692.3|205685.2|205635.2|205761|205711|205680.1|205630.1|29
1732728210000|2024-11-27 17:23:30|205687|205637|205613.7|205563.7|205693.1|205643.1|205612.9|205562.9|32
1732728220000|2024-11-27 17:23:40|205613.6|205563.6|205513.2|205463.2|205633.5|205583.5|205508.5|205458.5|32
1732728230000|2024-11-27 17:23:50|205518.4|205468.4|205604.2|205554.2|205608.4|205555.7|205504.9|205454.9|22
1732728240000|2024-11-27 17:24:00|205602|205552|205612.7|205562.7|205626.6|205576.6|205600.3|205550.3|20
1732728250000|2024-11-27 17:24:10|205607.8|205557.8|205544|205494|205611.4|205561.4|205535.3|205485.3|18
1732728260000|2024-11-27 17:24:20|205539.2|205489.2|205504.2|205454.2|205577.8|205527.8|205504.2|205446.2|19
1732728270000|2024-11-27 17:24:30|205506.4|205456.4|205480.5|205430.5|205516.3|205466.3|205475.2|205425.2|19
1732728280000|2024-11-27 17:24:40|205474.3|205424.3|205432.6|205382.6|205474.3|205424.3|205416.4|205366.4|22
1732728290000|2024-11-27 17:24:50|205417.3|205367.3|205482|205432|205487.2|205437.2|205409.2|205359.2|30
1732728300000|2024-11-27 17:25:00|205474|205424|205457.1|205407.1|205480.1|205424|205432.5|205382.5|29
1732728310000|2024-11-27 17:25:10|205464.8|205414.8|205519.1|205469.1|205525.6|205469.4|205464.8|205414.8|16
1732728320000|2024-11-27 17:25:20|205518.7|205468.7|205506.9|205456.9|205518.9|205468.9|205486.3|205436.3|21
1732728330000|2024-11-27 17:25:30|205506.5|205456.5|205534.2|205484.2|205546.7|205496.7|205506.5|205456.5|31
1732728340000|2024-11-27 17:25:40|205531|205481|205549.3|205499.3|205549.3|205499.3|205517.8|205467.8|24
1732728350000|2024-11-27 17:25:50|205547.6|205497.6|205581.9|205491.9|205591.6|205522.7|205547.6|205491.9|10
1732728360000|2024-11-27 17:26:00|205582.9|205492.9|205448.5|205398.5|205582.9|205506.9|205448.5|205398.5|23
1732728370000|2024-11-27 17:26:10|205450.5|205400.5|205433.9|205383.9|205459.7|205409.7|205427.9|205377.9|22
1732728380000|2024-11-27 17:26:20|205436.7|205386.7|205407.9|205357.9|205436.7|205386.7|205403.4|205353.4|24
1732728390000|2024-11-27 17:26:30|205415.8|205365.8|205450.3|205400.3|205463.4|205413.4|205407.1|205357.1|21
1732728400000|2024-11-27 17:26:40|205453.1|205403.1|205435.5|205385.5|205456.9|205406.9|205409.7|205359.7|30
1732728410000|2024-11-27 17:26:50|205434.9|205384.9|205400.3|205350.3|205442.9|205392.9|205400.3|205350.3|27
1732728420000|2024-11-27 17:27:00|205394.1|205344.1|205403.1|205353.1|205412.1|205362.1|205307|205257|29
1732728430000|2024-11-27 17:27:10|205440.8|205390.8|205456.6|205406.6|205479.3|205421.4|205431.2|205381.2|26
1732728440000|2024-11-27 17:27:20|205459.4|205409.4|205443.5|205393.5|205459.4|205409.4|205428.3|205378.3|32
1732728450000|2024-11-27 17:27:30|205442.8|205392.8|205435.3|205385.3|205447.9|205397.9|205433.2|205383.2|28
1732728460000|2024-11-27 17:27:40|205434.9|205384.9|205558.8|205468.8|205560.8|205498.9|205434.5|205384.5|26
1732728470000|2024-11-27 17:27:50|205556.1|205466.1|205512.7|205422.7|205556.1|205466.1|205499.4|205418.6|19
1732728480000|2024-11-27 17:28:00|205484.6|205434.6|205521.8|205471.8|205548.8|205490.3|205473.1|205423.1|29
1732728490000|2024-11-27 17:28:10|205526|205476|205501.4|205451.4|205526|205476|205498.7|205429.1|22
1732728500000|2024-11-27 17:28:20|205501.2|205451.2|205509.8|205419.8|205520.7|205451.2|205501.2|205416.6|11
1732728510000|2024-11-27 17:28:30|205508.1|205418.1|205511.2|205421.2|205513.7|205423.7|205507.9|205417.9|9
1732728520000|2024-11-27 17:28:40|205508.6|205418.6|205510.1|205420.1|205513.1|205423.1|205506.2|205416.2|10
1732728530000|2024-11-27 17:28:50|205508|205418|205542.3|205452.3|205542.3|205452.3|205504.2|205414.2|9
1732728540000|2024-11-27 17:29:00|205548.4|205458.4|205507.8|205417.8|205554.6|205464.6|205507.8|205417.8|16
1732728550000|2024-11-27 17:29:10|205538.8|205448.8|205538.2|205448.2|205551|205461|205538.2|205448.2|12
1732728560000|2024-11-27 17:29:20|205539.9|205449.9|205523.2|205433.2|205539.9|205449.9|205523.2|205433.2|15
1732728570000|2024-11-27 17:29:30|205527.1|205437.1|205571|205481|205576.2|205486.2|205527.1|205437.1|15
1732728580000|2024-11-27 17:29:40|205537.5|205447.5|205510.5|205460.5|205548.2|205462.1|205497.6|205407.6|15
1732728590000|2024-11-27 17:29:50|205502.8|205452.8|205496.6|205446.6|205502.8|205452.8|205494.7|205444.7|7
1732728600000|2024-11-27 17:30:00|205498.3|205448.3|205445.2|205355.2|205498.3|205448.3|205422.9|205351.4|18
1732728610000|2024-11-27 17:30:10|205443|205353|205459.2|205369.2|205468.4|205378.4|205443|205353|20
1732728620000|2024-11-27 17:30:20|205459.7|205369.7|205460.7|205410.7|205478.9|205428.9|205459|205369|23
1732728630000|2024-11-27 17:30:30|205458.4|205408.4|205577.7|205487.7|205577.7|205497.6|205458.4|205408.4|28
1732728640000|2024-11-27 17:30:40|205572.5|205482.5|205571.7|205481.7|205579.9|205489.9|205563.5|205473.5|16
1732728650000|2024-11-27 17:30:50|205575.7|205485.7|205548.1|205498.1|205575.7|205498.3|205548.1|205472.2|17
1732728660000|2024-11-27 17:31:00|205544|205494|205589.3|205539.3|205598|205548|205528.8|205478.8|22
1732728670000|2024-11-27 17:31:10|205591.5|205541.5|205582.8|205532.8|205591.5|205541.5|205582.8|205532.8|5
1732728680000|2024-11-27 17:31:20|205588|205538|205641|205591|205641|205591|205564.3|205514.3|18
1732728690000|2024-11-27 17:31:30|205646.4|205596.4|205674|205624|205684|205634|205618|205568|36
1732728700000|2024-11-27 17:31:40|205665|205615|205659.2|205609.2|205696.4|205646.4|205659.2|205609.2|23
1732728710000|2024-11-27 17:31:50|205659.5|205609.5|205642.2|205592.2|205659.9|205609.9|205627|205577|22
1732728720000|2024-11-27 17:32:00|205642|205592|205591|205541|205642|205592|205586.8|205536.8|33
1732728730000|2024-11-27 17:32:10|205586.2|205536.2|205645.4|205595.4|205658.8|205608.8|205570.1|205520.1|27
1732728740000|2024-11-27 17:32:20|205663.5|205573.5|205620.2|205570.2|205663.5|205594.8|205617.1|205567.1|30
1732728750000|2024-11-27 17:32:30|205618.7|205568.7|205620.2|205570.2|205636.9|205586.9|205616.7|205566.7|19
1732728760000|2024-11-27 17:32:40|205622.3|205572.3|205653.3|205603.3|205657.6|205607.6|205619.7|205551.5|13
1732728770000|2024-11-27 17:32:50|205644|205594|205652.8|205562.8|205652.8|205594|205609.6|205559.6|23
1732728780000|2024-11-27 17:33:00|205656|205566|205637|205547|205656|205566|205637|205547|26
1732728790000|2024-11-27 17:33:10|205636.4|205546.4|205664|205614|205700.4|205617.4|205636.4|205546.4|26
1732728800000|2024-11-27 17:33:20|205663.7|205613.7|205680|205590|205680.5|205616.7|205662.4|205590|17
1732728810000|2024-11-27 17:33:30|205683.9|205593.9|205653.7|205603.7|205684|205618.5|205653.7|205593.5|13
1732728820000|2024-11-27 17:33:40|205657|205607|205604.5|205554.5|205668.8|205618.8|205598.5|205548.5|21
1732728830000|2024-11-27 17:33:50|205607.7|205557.7|205593|205543|205612.5|205562.5|205589.2|205539.2|16
1732728840000|2024-11-27 17:34:00|205580.3|205530.3|205625.8|205575.8|205625.8|205575.8|205580.3|205530.3|20
1732728850000|2024-11-27 17:34:10|205632|205582|205729.6|205679.6|205729.6|205679.6|205632|205582|14
1732728860000|2024-11-27 17:34:20|205732|205682|205691.3|205641.3|205746.8|205696.8|205690.4|205640.4|18
1732728870000|2024-11-27 17:34:30|205691.5|205641.5|205688.4|205638.4|205691.5|205641.5|205658.1|205608.1|23
1732728880000|2024-11-27 17:34:40|205682.8|205632.8|205662.6|205612.6|205685.1|205635.1|205656.8|205606.8|26
1732728890000|2024-11-27 17:34:50|205665|205615|205664.2|205614.2|205667.4|205617.4|205653.4|205603.4|29
1732728900000|2024-11-27 17:35:00|205668.7|205618.7|205657.7|205607.7|205668.7|205618.7|205646|205596|26
1732728910000|2024-11-27 17:35:10|205657.5|205607.5|205651.8|205601.8|205657.5|205607.5|205647.5|205597.5|27
1732728920000|2024-11-27 17:35:20|205654|205604|205723.9|205633.9|205729.8|205659.7|205651.4|205601.4|28
1732728930000|2024-11-27 17:35:30|205725|205635|205725.7|205635.7|205728.7|205638.7|205725|205635|8
1732728940000|2024-11-27 17:35:40|205728.5|205638.5|205714.8|205624.8|205728.5|205660.8|205695|205605|20
1732728950000|2024-11-27 17:35:50|205712.5|205622.5|205687.4|205637.4|205716.3|205647.1|205687.4|205618.2|28
1732728960000|2024-11-27 17:36:00|205690.8|205640.8|205693|205643|205697|205647|205683.3|205633.3|22
1732728970000|2024-11-27 17:36:10|205694.8|205644.8|205739.5|205689.5|205739.5|205689.5|205690|205640|19
1732728980000|2024-11-27 17:36:20|205738|205688|205737|205687|205745.3|205695.3|205731.5|205681.5|14
1732728990000|2024-11-27 17:36:30|205735.1|205685.1|205735.1|205685.1|205735.1|205685.1|205735.1|205685.1|1
1732729000000|2024-11-27 17:36:40|205737|205687|205728.4|205678.4|205737|205687|205722|205672|14
1732729010000|2024-11-27 17:36:50|205735.5|205685.5|205748.1|205658.1|205748.1|205687|205728.2|205658.1|11
1732729020000|2024-11-27 17:37:00|205748.4|205658.4|205804.5|205714.5|205815.7|205725.7|205748.4|205658.4|19
1732729030000|2024-11-27 17:37:10|205802.8|205712.8|205801.4|205711.4|205804.3|205714.3|205793.4|205703.4|17
1732729040000|2024-11-27 17:37:20|205803.4|205713.4|205800.4|205710.4|205811.9|205721.9|205799.9|205709.9|18
1732729050000|2024-11-27 17:37:30|205799.9|205709.9|205859.5|205809.5|205859.5|205809.5|205784.4|205705.7|26
1732729060000|2024-11-27 17:37:40|205848.8|205798.8|205816.8|205726.8|205874.2|205824.2|205813|205723|21
1732729070000|2024-11-27 17:37:50|205792.8|205702.8|205770|205720|205798.4|205730.8|205770|205700.9|9
1732729080000|2024-11-27 17:38:00|205778.2|205728.2|205792.6|205742.6|205792.6|205742.6|205772.6|205722.6|25
1732729090000|2024-11-27 17:38:10|205792.4|205742.4|205781.8|205731.8|205792.8|205742.8|205749.2|205699.2|23
1732729100000|2024-11-27 17:38:20|205784.4|205734.4|205780.4|205730.4|205790|205740|205777.5|205727.5|17
1732729110000|2024-11-27 17:38:30|205785.5|205735.5|205759.6|205709.6|205785.5|205735.5|205754.4|205704.4|31
1732729120000|2024-11-27 17:38:40|205759.4|205709.4|205786.8|205736.8|205786.9|205736.9|205753.7|205703.7|30
1732729130000|2024-11-27 17:38:50|205787.3|205737.3|205786|205736|205788.4|205738.4|205785.6|205735.6|7
1732729140000|2024-11-27 17:39:00|205785.8|205735.8|205777.8|205727.8|205787.1|205737.1|205757|205707|25
1732729150000|2024-11-27 17:39:10|205774.9|205724.9|205780.8|205730.8|205780.8|205730.8|205767|205717|20
1732729160000|2024-11-27 17:39:20|205783.9|205733.9|205802.4|205752.4|205804.9|205754.9|205783.9|205733.9|24
1732729170000|2024-11-27 17:39:30|205802.2|205752.2|205801.4|205751.4|205808.8|205758.8|205786.3|205736.3|20
1732729180000|2024-11-27 17:39:40|205801.3|205751.3|205800.5|205750.5|205804|205754|205796|205746|8
1732729190000|2024-11-27 17:39:50|205802.8|205752.8|205780.2|205730.2|205816|205766|205773.4|205723.4|23
1732729200000|2024-11-27 17:40:00|205782.4|205732.4|205760.7|205670.7|205789.5|205733.5|205756.3|205666.3|13
1732729210000|2024-11-27 17:40:10|205759.2|205669.2|205735.5|205645.5|205770.2|205680.2|205708.2|205618.2|18
1732729220000|2024-11-27 17:40:20|205734.4|205644.4|205737.8|205647.8|205737.8|205647.8|205730.2|205640.2|14
1732729230000|2024-11-27 17:40:30|205738.1|205648.1|205652.7|205602.7|205738.3|205648.3|205652.7|205602.7|18
1732729240000|2024-11-27 17:40:40|205651.9|205601.9|205655.6|205605.6|205686.5|205636.5|205651.5|205601.5|14
1732729250000|2024-11-27 17:40:50|205659.3|205609.3|205648.7|205598.7|205659.3|205609.3|205646.8|205596.8|16
1732729260000|2024-11-27 17:41:00|205645.8|205595.8|205650|205600|205655.6|205605.6|205645.8|205595.8|15
1732729270000|2024-11-27 17:41:10|205641.9|205591.9|205607.3|205557.3|205641.9|205591.9|205597.9|205547.9|20
1732729280000|2024-11-27 17:41:20|205606.6|205556.6|205598|205548|205606.6|205556.6|205597.2|205547.2|19
1732729290000|2024-11-27 17:41:30|205597.2|205547.2|205604.2|205554.2|205607.4|205557.4|205597.2|205547.2|13
1732729300000|2024-11-27 17:41:40|205603.8|205553.8|205642.3|205592.3|205659.3|205609.3|205603.8|205553.8|18
1732729310000|2024-11-27 17:41:50|205647.5|205597.5|205646.1|205596.1|205651.9|205601.9|205641.4|205591.4|14
1732729320000|2024-11-27 17:42:00|205643.4|205593.4|205630.9|205580.9|205648.3|205598.3|205630.9|205580.9|21
1732729330000|2024-11-27 17:42:10|205632.9|205582.9|205641.2|205591.2|205641.2|205591.2|205630.3|205580.3|19
1732729340000|2024-11-27 17:42:20|205639|205589|205635.3|205585.3|205657.3|205607.3|205631.8|205581.8|26
1732729350000|2024-11-27 17:42:30|205633.9|205583.9|205649.2|205599.2|205651.5|205601.5|205633.9|205583.9|11
1732729360000|2024-11-27 17:42:40|205652.5|205602.5|205757.3|205707.3|205761.9|205711.9|205652.5|205602.5|19
1732729370000|2024-11-27 17:42:50|205762|205712|205774.5|205724.5|205780.1|205730.1|205734.5|205684.5|20
1732729380000|2024-11-27 17:43:00|205777|205727|205799|205749|205825|205775|205777|205727|23
1732729390000|2024-11-27 17:43:10|205847.8|205797.8|205898.8|205848.8|205912.1|205862.1|205827.7|205777.7|35
1732729400000|2024-11-27 17:43:20|205896.8|205846.8|205900.2|205850.2|205912.4|205862.4|205896.8|205846.8|30
1732729410000|2024-11-27 17:43:30|205901.4|205851.4|205899.6|205849.6|205905.4|205855.4|205888|205838|25
1732729420000|2024-11-27 17:43:40|205897.6|205847.6|205906.4|205856.4|205913.5|205863.5|205881.8|205831.8|26
1732729430000|2024-11-27 17:43:50|205909.3|205859.3|205951.5|205901.5|205967.7|205917.7|205904.6|205854.6|22
1732729440000|2024-11-27 17:44:00|205956.6|205906.6|205920.8|205870.8|205966.2|205916.2|205920.7|205870.7|27
1732729450000|2024-11-27 17:44:10|205923.1|205873.1|205926.1|205876.1|205931.2|205881.2|205916|205866|24
1732729460000|2024-11-27 17:44:20|205923.2|205873.2|205916.5|205866.5|205923.2|205873.2|205904.2|205854.2|22
1732729470000|2024-11-27 17:44:30|205917|205867|205946.2|205896.2|205946.2|205896.2|205898|205848|22
1732729480000|2024-11-27 17:44:40|205942.3|205892.3|205918.3|205868.3|205948.7|205898.7|205917.2|205867.2|24
1732729490000|2024-11-27 17:44:50|205923.5|205873.5|205918.8|205868.8|205951.2|205901.2|205918.3|205868.3|30
1732729500000|2024-11-27 17:45:00|205929|205879|205880.5|205830.5|205929|205879|205872.7|205822.7|26
1732729510000|2024-11-27 17:45:10|205880.4|205830.4|205871.7|205821.7|205881.9|205831.9|205869.3|205819.3|20
1732729520000|2024-11-27 17:45:20|205867.8|205817.8|205885.8|205835.8|205885.8|205835.8|205857.7|205807.7|22
1732729530000|2024-11-27 17:45:30|205881.8|205831.8|205885.5|205835.5|205887.2|205837.2|205872.3|205822.3|18
1732729540000|2024-11-27 17:45:40|205888.3|205838.3|205874|205824|205890.7|205840.7|205869.8|205819.8|19
1732729550000|2024-11-27 17:45:50|205876.9|205826.9|205879.9|205829.9|205904.9|205854.9|205870.5|205820.5|27
1732729560000|2024-11-27 17:46:00|205883.9|205833.9|205887.6|205837.6|205887.7|205837.7|205872.2|205822.2|20
1732729570000|2024-11-27 17:46:10|205887.9|205837.9|205859.4|205809.4|205888.5|205838.5|205843.4|205793.4|28
1732729580000|2024-11-27 17:46:20|205859|205809|205859.2|205809.2|205868.6|205818.6|205832.7|205782.7|29
1732729590000|2024-11-27 17:46:30|205863.3|205813.3|205886.5|205836.5|205901.3|205851.3|205856.5|205806.5|28
1732729600000|2024-11-27 17:46:40|205882.4|205832.4|205884.5|205834.5|205890.9|205840.9|205872.3|205822.3|32
1732729610000|2024-11-27 17:46:50|205883.5|205833.5|205866.5|205816.5|205888.6|205838.6|205860.6|205810.6|22
1732729620000|2024-11-27 17:47:00|205856.7|205806.7|205865.3|205815.3|205873.2|205823.2|205856.7|205806.7|22
1732729630000|2024-11-27 17:47:10|205867.9|205817.9|205865|205775|205868.2|205817.9|205840.2|205750.2|20
1732729640000|2024-11-27 17:47:20|205861.3|205771.3|205767.1|205717.1|205864.1|205774.1|205767.1|205717.1|26
1732729650000|2024-11-27 17:47:30|205769.1|205719.1|205907.4|205817.4|205912.8|205833|205753.2|205703.2|24
1732729660000|2024-11-27 17:47:40|205912.6|205822.6|205888.4|205838.4|205915.1|205840.3|205887.5|205811.5|20
1732729670000|2024-11-27 17:47:50|205886.2|205836.2|205901.4|205851.4|205901.4|205851.4|205876|205826|21
1732729680000|2024-11-27 17:48:00|205927.3|205877.3|205945|205895|205945|205895|205917.5|205867.5|28
1732729690000|2024-11-27 17:48:10|205946.8|205896.8|205960.4|205910.4|205962.5|205912.5|205945|205895|27
1732729700000|2024-11-27 17:48:20|205961.9|205911.9|206012|205962|206026.8|205976.8|205957.2|205907.2|34
1732729710000|2024-11-27 17:48:30|205996.8|205946.8|205989.8|205939.8|206022.4|205972.4|205989.8|205939.8|31
1732729720000|2024-11-27 17:48:40|205983.4|205933.4|205969.6|205919.6|206002.7|205952.7|205969.1|205919.1|38
1732729730000|2024-11-27 17:48:50|205976.1|205926.1|205963.4|205913.4|205984.9|205926.1|205953.3|205879.2|28
1732729740000|2024-11-27 17:49:00|205963.5|205913.5|205989.7|205899.7|205989.7|205918.5|205956.2|205889.4|32
1732729750000|2024-11-27 17:49:10|205986.9|205896.9|205969|205919|205989|205927.3|205965.3|205894.5|33
1732729760000|2024-11-27 17:49:20|205970|205920|205963.1|205913.1|205970.7|205920.7|205962.1|205912.1|20
1732729770000|2024-11-27 17:49:30|205963.3|205913.3|205920.6|205870.6|205965.6|205915.6|205914.9|205864.9|29
1732729780000|2024-11-27 17:49:40|205923.8|205873.8|205886.4|205836.4|205923.8|205873.8|205877.7|205827.7|24
1732729790000|2024-11-27 17:49:50|205890.1|205840.1|205871.4|205821.4|205893.7|205843.7|205869|205819|16
1732729800000|2024-11-27 17:50:00|205872.6|205822.6|205882.4|205832.4|205893.2|205843.2|205872.1|205822.1|19
1732729810000|2024-11-27 17:50:10|205886.4|205836.4|205885.2|205835.2|205890.7|205840.7|205878|205828|21
1732729820000|2024-11-27 17:50:20|205885|205835|205882.2|205832.2|205885.9|205835.9|205879.4|205829.4|19
1732729830000|2024-11-27 17:50:30|205885.9|205835.9|205886.4|205836.4|205899.6|205849.6|205884.3|205834.3|22
1732729840000|2024-11-27 17:50:40|205886.7|205836.7|205968.9|205918.9|205968.9|205918.9|205886.7|205836.7|24
1732729850000|2024-11-27 17:50:50|205970.6|205920.6|206010|205960|206012.5|205962.5|205970.6|205920.6|21
1732729860000|2024-11-27 17:51:00|206010.2|205960.2|206002.9|205952.9|206010.3|205960.3|206000.5|205950.5|33
1732729870000|2024-11-27 17:51:10|206004.8|205954.8|206005.8|205955.8|206007.8|205957.8|205986.1|205936.1|27
1732729880000|2024-11-27 17:51:20|206001.9|205951.9|206008.4|205958.4|206010.8|205960.8|206001.9|205951.9|18
1732729890000|2024-11-27 17:51:30|206007.3|205957.3|206002.4|205952.4|206014.6|205964.6|205999.6|205949.6|24
1732729900000|2024-11-27 17:51:40|206003|205953|206009.1|205959.1|206014.4|205964.4|206001.7|205951.7|28
1732729910000|2024-11-27 17:51:50|206008.7|205958.7|205996.7|205946.7|206011|205961|205996.7|205946.7|21
1732729920000|2024-11-27 17:52:00|205995|205945|205963.6|205913.6|205995.9|205945.9|205947.8|205897.8|35
1732729930000|2024-11-27 17:52:10|205970.2|205920.2|205943.8|205893.8|205970.8|205920.8|205943.8|205893.8|33
1732729940000|2024-11-27 17:52:20|205942.9|205892.9|205955.9|205905.9|205964.1|205914.1|205930.7|205880.7|32
1732729950000|2024-11-27 17:52:30|205954.2|205904.2|205937.5|205847.5|205954.2|205904.2|205917.5|205845.2|30
1732729960000|2024-11-27 17:52:40|205936|205846|205941.2|205851.2|205944.4|205854.4|205934.9|205844.9|27
1732729970000|2024-11-27 17:52:50|205939.2|205849.2|205950.7|205860.7|205955.2|205865.2|205939.2|205849.2|28
1732729980000|2024-11-27 17:53:00|205952|205862|205964.9|205874.9|205981.5|205899.5|205949.5|205861|23
1732729990000|2024-11-27 17:53:10|205963.7|205873.7|205925.2|205875.2|205971.5|205899.7|205916.6|205866.6|30
1732730000000|2024-11-27 17:53:20|205925.5|205875.5|205947.6|205897.6|205949.9|205899.9|205925.5|205875.5|31
1732730010000|2024-11-27 17:53:30|205954.7|205904.7|205959.7|205909.7|205966.4|205916.4|205952.8|205902.8|17
1732730020000|2024-11-27 17:53:40|205964.9|205914.9|205951.4|205901.4|205969.2|205919.2|205951.4|205901.4|19
1732730030000|2024-11-27 17:53:50|205952.8|205902.8|205970.8|205920.8|205974.5|205924.5|205949.8|205899.8|19
1732730040000|2024-11-27 17:54:00|205967.7|205917.7|205961.7|205911.7|205972.4|205922.4|205960.1|205910.1|19
1732730050000|2024-11-27 17:54:10|205963.7|205913.7|205962.9|205912.9|205974.6|205924.6|205948|205898|26
1732730060000|2024-11-27 17:54:20|205958.5|205908.5|205997.2|205907.2|206000.3|205934.8|205958.5|205907.2|20
1732730070000|2024-11-27 17:54:30|205997.9|205907.9|206002.4|205912.4|206006.8|205916.8|205995.9|205905.9|22
1732730080000|2024-11-27 17:54:40|206002.7|205912.7|205967|205917|206002.7|205924|205967|205905.5|34
1732730090000|2024-11-27 17:54:50|205966.5|205916.5|205991.7|205941.7|205991.7|205941.7|205966|205916|15
1732730100000|2024-11-27 17:55:00|205991|205941|205986|205936|205993|205943|205974.2|205924.2|24
1732730110000|2024-11-27 17:55:10|206037.4|205987.4|206086.5|206036.5|206086.5|206036.5|206037.4|205987.4|34
1732730120000|2024-11-27 17:55:20|206083.2|206033.2|206094.5|206004.5|206107.7|206035.4|206076.3|206001.7|31
1732730130000|2024-11-27 17:55:30|206097|206007|206088.8|206038.8|206111.4|206038.8|206085.2|205995.2|35
1732730140000|2024-11-27 17:55:40|206089.1|206039.1|206086.2|206036.2|206098.8|206048.8|206085.1|206035.1|24
1732730150000|2024-11-27 17:55:50|206087.9|206037.9|206122|206072|206131|206081|206085|206035|24
1732730160000|2024-11-27 17:56:00|206122.2|206072.2|206107.2|206057.2|206133.3|206083.3|206101.3|206051.3|25
1732730170000|2024-11-27 17:56:10|206106|206056|206099.5|206049.5|206113.2|206063.2|206088.2|206038.2|25
1732730180000|2024-11-27 17:56:20|206096.6|206046.6|206167.2|206117.2|206180.9|206130.9|206096.6|206046.6|27
1732730190000|2024-11-27 17:56:30|206165.7|206115.7|206194.6|206144.6|206196.5|206146.5|206165.3|206115.3|30
1732730200000|2024-11-27 17:56:40|206192.5|206142.5|206117.3|206067.3|206200.6|206150.6|206108.1|206058.1|30
1732730210000|2024-11-27 17:56:50|206117.2|206067.2|206068.8|205978.8|206117.2|206067.2|206043.9|205978.8|21
1732730220000|2024-11-27 17:57:00|206064.4|205974.4|206095|206005|206095.6|206005.6|206064.4|205974.4|19
1732730230000|2024-11-27 17:57:10|206094.3|206004.3|206085.3|205995.3|206095.9|206005.9|206081.2|205991.2|23
1732730240000|2024-11-27 17:57:20|206087.3|205997.3|206093.8|206003.8|206120|206030|206087|205997|27
1732730250000|2024-11-27 17:57:30|206094.8|206004.8|206096.6|206006.6|206098.4|206008.4|206089.9|205999.9|15
1732730260000|2024-11-27 17:57:40|206097.1|206007.1|206073.1|206023.1|206107.4|206046.1|206071.8|206007.1|26
1732730270000|2024-11-27 17:57:50|206074.1|206024.1|206057.2|206007.2|206075.8|206025.8|206057.2|206007.2|15
1732730280000|2024-11-27 17:58:00|206061.2|206011.2|206088|206038|206088|206038|206061.2|206011.2|20
1732730290000|2024-11-27 17:58:10|206111.7|206021.7|206098.5|206008.5|206111.7|206021.7|206096.4|206006.4|18
1732730300000|2024-11-27 17:58:20|206098.8|206008.8|206098.9|206008.9|206111.1|206021.1|206097.8|206007.8|11
1732730310000|2024-11-27 17:58:30|206095.8|206005.8|206031.9|205981.9|206099.9|206009.9|206030.6|205980.6|16
1732730320000|2024-11-27 17:58:40|206031.1|205981.1|206035.6|205985.6|206035.6|205985.6|206029.5|205979.5|11
1732730330000|2024-11-27 17:58:50|206035.3|205985.3|206037.3|205987.3|206055.5|206005.5|206031.9|205981.9|22
1732730340000|2024-11-27 17:59:00|206037.5|205987.5|206036.8|205986.8|206040.3|205990.3|206036.5|205986.5|26
1732730350000|2024-11-27 17:59:10|206037|205987|206038.5|205988.5|206040.2|205990.2|206036.5|205986.5|25
1732730360000|2024-11-27 17:59:20|206038.8|205988.8|206038.3|205988.3|206040.4|205990.4|206036.8|205986.8|18
1732730370000|2024-11-27 17:59:30|206035.2|205985.2|206036.4|205986.4|206059.3|206009.3|206035.2|205985.2|31
1732730380000|2024-11-27 17:59:40|206048.9|205998.9|206017.5|205967.5|206048.9|205998.9|206008.1|205958.1|23
1732730390000|2024-11-27 17:59:50|206017.6|205967.6|206025.3|205975.3|206026.6|205976.6|206017.6|205967.6|18
1732730400000|2024-11-27 18:00:00|206022.1|205972.1|206024|205974|206034.7|205984.7|206017.6|205967.6|26
1732730410000|2024-11-27 18:00:10|206023.8|205973.8|206023.7|205973.7|206024|205974|206015.1|205965.1|18
1732730420000|2024-11-27 18:00:20|206024.7|205974.7|206032.5|205982.5|206033.8|205983.8|206020.8|205970.8|19
1732730430000|2024-11-27 18:00:30|206033.8|205983.8|206036|205986|206036|205986|206033.5|205983.5|5
1732730440000|2024-11-27 18:00:40|206038|205988|206096.3|206046.3|206098.3|206048.3|206036|205986|23
1732730450000|2024-11-27 18:00:50|206095.5|206045.5|206092.2|206042.2|206103.9|206053.9|206081.4|206031.4|30
1732730460000|2024-11-27 18:01:00|206098|206048|206097.1|206047.1|206109.3|206059.3|206084.5|206034.5|26
1732730470000|2024-11-27 18:01:10|206100.4|206050.4|206051.3|206001.3|206100.4|206050.4|206044.5|205994.5|31
1732730480000|2024-11-27 18:01:20|206057.9|206007.9|206066.4|206016.4|206067.2|206017.2|206048.2|205998.2|19
1732730490000|2024-11-27 18:01:30|206066.5|206016.5|206100.1|206050.1|206100.1|206050.1|206050.4|206000.4|26
1732730500000|2024-11-27 18:01:40|206098.8|206048.8|206064.3|206014.3|206105.8|206055.8|206057.9|206007.9|26
1732730510000|2024-11-27 18:01:50|206058|206008|206057.8|206007.8|206064.7|206014.7|206045.9|205995.9|31
1732730520000|2024-11-27 18:02:00|206057.5|206007.5|206025.1|205975.1|206057.8|206007.8|206015.7|205965.7|14
1732730530000|2024-11-27 18:02:10|206025.3|205975.3|206019|205969|206025.3|205975.3|206016.8|205966.8|12
1732730540000|2024-11-27 18:02:20|206011|205961|205996.5|205946.5|206011|205961|205973.2|205923.2|27
1732730550000|2024-11-27 18:02:30|205997.6|205947.6|206022.8|205972.8|206025.4|205975.4|205997.4|205947.4|17
1732730560000|2024-11-27 18:02:40|206023.2|205973.2|206024|205974|206028.1|205978.1|206008|205958|28
1732730570000|2024-11-27 18:02:50|206026|205976|206027.7|205977.7|206032.9|205982.9|206022.3|205972.3|22
1732730580000|2024-11-27 18:03:00|206027.2|205977.2|206023.3|205973.3|206028.7|205978.7|206013.5|205963.5|24
1732730590000|2024-11-27 18:03:10|206023.1|205973.1|206031.9|205981.9|206032.8|205982.8|206020.4|205970.4|16
1732730600000|2024-11-27 18:03:20|206029.4|205979.4|205977.5|205927.5|206029.4|205979.4|205972.5|205922.5|18
1732730610000|2024-11-27 18:03:30|205978.7|205928.7|205983.2|205933.2|205983.2|205933.2|205972.3|205922.3|10
1732730620000|2024-11-27 18:03:40|205986|205936|205970.5|205920.5|206007.5|205957.5|205968.2|205918.2|20
1732730630000|2024-11-27 18:03:50|205967|205917|205983|205893|205983.3|205921.2|205958.9|205886|11
1732730640000|2024-11-27 18:04:00|205980.6|205890.6|205981.1|205891.1|205987.8|205897.8|205980.6|205890.6|5
1732730650000|2024-11-27 18:04:10|205982.1|205892.1|205929.2|205879.2|205985.6|205895.6|205926.6|205861.9|15
1732730660000|2024-11-27 18:04:20|205927.4|205877.4|205922.6|205872.6|205933.5|205883.5|205922.4|205872.4|15
1732730670000|2024-11-27 18:04:30|205924.8|205874.8|205937.4|205887.4|205939.3|205889.3|205924.8|205874.8|11
1732730680000|2024-11-27 18:04:40|205936.2|205886.2|205943|205893|205947|205897|205935.9|205885.9|11
1732730690000|2024-11-27 18:04:50|205947.1|205897.1|205950.9|205900.9|205950.9|205900.9|205945.6|205895.6|4
1732730700000|2024-11-27 18:05:00|205956.1|205906.1|205926|205876|205956.1|205906.1|205918|205868|17
1732730710000|2024-11-27 18:05:10|205917.2|205867.2|205953.7|205903.7|205960.6|205910.6|205917.2|205867.2|11
1732730720000|2024-11-27 18:05:20|205951|205901|206049.6|205999.6|206049.6|205999.6|205950.7|205900.7|26
1732730730000|2024-11-27 18:05:30|206023.4|205973.4|206015.7|205965.7|206037.3|205987.3|206012.7|205962.7|21
1732730740000|2024-11-27 18:05:40|206012.1|205962.1|206013.4|205963.4|206013.4|205963.4|206005|205955|11
1732730750000|2024-11-27 18:05:50|206008.6|205958.6|206008.4|205958.4|206015.9|205965.9|206008.2|205958.2|16
1732730760000|2024-11-27 18:06:00|206003.9|205953.9|205994|205944|206012|205962|205987.4|205937.4|24
1732730770000|2024-11-27 18:06:10|205991.4|205941.4|205990.3|205940.3|205999.8|205949.8|205989|205939|21
1732730780000|2024-11-27 18:06:20|205992|205942|205988.2|205938.2|205996.6|205946.6|205986.1|205936.1|19
1732730790000|2024-11-27 18:06:30|205988.5|205938.5|205990.3|205940.3|205997.7|205947.7|205988.4|205938.4|14
1732730800000|2024-11-27 18:06:40|205990.4|205940.4|205965.8|205915.8|205990.4|205940.4|205965|205915|19
1732730810000|2024-11-27 18:06:50|205962.5|205912.5|205969.3|205919.3|205971.3|205921.3|205959.8|205909.8|27
1732730820000|2024-11-27 18:07:00|205969.5|205919.5|205930.5|205880.5|205969.5|205919.5|205929.2|205879.2|26
1732730830000|2024-11-27 18:07:10|205930.6|205880.6|205933.1|205883.1|205935.8|205885.8|205929.1|205879.1|15
1732730840000|2024-11-27 18:07:20|205931.1|205881.1|205914.9|205864.9|205931.1|205881.1|205907.7|205857.7|24
1732730850000|2024-11-27 18:07:30|205911.2|205861.2|205921.1|205871.1|205921.1|205871.1|205911.2|205861.2|20
1732730860000|2024-11-27 18:07:40|205920.9|205870.9|205916|205866|205920.9|205870.9|205911.9|205861.9|11
1732730870000|2024-11-27 18:07:50|205912.8|205862.8|205891.7|205841.7|205917.7|205865.7|205860.8|205810.8|19
1732730880000|2024-11-27 18:08:00|205888.8|205838.8|205878|205828|205902.8|205852.8|205878|205828|18
1732730890000|2024-11-27 18:08:10|205885.7|205835.7|205865.3|205815.3|205885.7|205835.7|205860.7|205810.7|22
1732730900000|2024-11-27 18:08:20|205870.8|205820.8|205867.3|205817.3|205872.3|205822.3|205865.9|205815.9|16
1732730910000|2024-11-27 18:08:30|205866|205816|205864.9|205814.9|205870|205820|205860.3|205810.3|13
1732730920000|2024-11-27 18:08:40|205868.2|205818.2|205851.2|205801.2|205868.9|205818.9|205851.2|205801.2|13
1732730930000|2024-11-27 18:08:50|205854.1|205804.1|205846.3|205796.3|205854.1|205804.1|205846.3|205796.3|17
1732730940000|2024-11-27 18:09:00|205842.8|205792.8|205841.7|205791.7|205845.1|205795.1|205841.7|205791.7|6
1732730950000|2024-11-27 18:09:10|205841.9|205791.9|205841.5|205791.5|205841.9|205791.9|205841.2|205791.2|7
1732730960000|2024-11-27 18:09:20|205841.2|205791.2|205843.8|205793.8|205843.8|205793.8|205840.9|205790.9|4
1732730970000|2024-11-27 18:09:30|205841.8|205791.8|205844.8|205794.8|205848.2|205798.2|205841.8|205791.8|7
1732730980000|2024-11-27 18:09:40|205845.2|205795.2|205847.5|205797.5|205847.5|205797.5|205845.2|205795.2|2
1732730990000|2024-11-27 18:09:50|205844|205794|205841|205791|205844|205794|205841|205791|4
1732731000000|2024-11-27 18:10:00|205839.6|205789.6|205838|205788|205840.3|205790.3|205838|205788|5
1732731010000|2024-11-27 18:10:10|205840.5|205790.5|205770.4|205720.4|205840.5|205790.5|205764.1|205714.1|17
1732731020000|2024-11-27 18:10:20|205766.2|205716.2|205734.6|205684.6|205768.1|205718.1|205728.8|205674.3|29
1732731030000|2024-11-27 18:10:30|205730.5|205680.5|205736.4|205686.4|205743.6|205693.6|205730.5|205680.5|30
1732731040000|2024-11-27 18:10:40|205735.9|205685.9|205740.9|205690.9|205743.3|205693.3|205731.5|205681.5|7
1732731050000|2024-11-27 18:10:50|205741|205691|205741.9|205691.9|205746.5|205696.5|205738.8|205688.8|20
1732731060000|2024-11-27 18:11:00|205742.1|205692.1|205750.8|205700.8|205752.5|205702.5|205738.8|205688.8|19
1732731070000|2024-11-27 18:11:10|205749.4|205699.4|205749|205699|205758.4|205708.4|205747|205697|25
1732731080000|2024-11-27 18:11:20|205748.9|205698.9|205749.8|205699.8|205755.6|205705.6|205746.1|205696.1|27
1732731090000|2024-11-27 18:11:30|205749.9|205699.9|205774.2|205724.2|205790.1|205740.1|205749.9|205699.9|22
1732731100000|2024-11-27 18:11:40|205774.4|205724.4|205779.6|205729.6|205784.8|205734.8|205769.6|205719.6|12
1732731110000|2024-11-27 18:11:50|205781.5|205731.5|205798.9|205748.9|205807|205757|205779.9|205729.9|18
1732731120000|2024-11-27 18:12:00|205798.6|205748.6|205855.1|205805.1|205859.4|205809.4|205797.9|205747.9|33
1732731130000|2024-11-27 18:12:10|205850.4|205800.4|205843.2|205793.2|205864.5|205814.5|205839.7|205789.7|24
1732731140000|2024-11-27 18:12:20|205844|205794|205850.6|205800.6|205853.5|205803.5|205840|205790|18
1732731150000|2024-11-27 18:12:30|205851.1|205801.1|205861.3|205811.3|205864.2|205814.2|205849.9|205799.9|21
1732731160000|2024-11-27 18:12:40|205863|205813|205860.6|205810.6|205869.9|205819.9|205856.3|205806.3|12
1732731170000|2024-11-27 18:12:50|205858.6|205808.6|205859.5|205809.5|205868.8|205818.8|205858.4|205808.4|7
1732731180000|2024-11-27 18:13:00|205856.9|205806.9|205856.8|205806.8|205861.3|205811.3|205827.8|205777.8|30
1732731190000|2024-11-27 18:13:10|205861.7|205811.7|205851|205801|205862.1|205812.1|205850.8|205800.8|24
1732731200000|2024-11-27 18:13:20|205851.1|205801.1|205869.1|205819.1|205871.9|205821.9|205851.1|205801.1|11
1732731210000|2024-11-27 18:13:30|205871.2|205821.2|205879.5|205829.5|205881.9|205831.9|205871.2|205821.2|19
1732731220000|2024-11-27 18:13:40|205882.6|205832.6|205880.2|205830.2|205887.1|205837.1|205880.2|205830.2|4
1732731230000|2024-11-27 18:13:50|205878.1|205828.1|205881|205831|205883.4|205833.4|205878.1|205828.1|6
1732731240000|2024-11-27 18:14:00|205880.8|205830.8|205878.7|205828.7|205882.2|205832.2|205876.4|205826.4|8
1732731250000|2024-11-27 18:14:10|205881|205831|205883.2|205833.2|205887.2|205837.2|205881|205831|11
1732731260000|2024-11-27 18:14:20|205880.2|205830.2|205872.1|205822.1|205881.7|205831.7|205864|205814|13
1732731270000|2024-11-27 18:14:30|205870.1|205820.1|205859.6|205809.6|205878.1|205828.1|205842.3|205792.3|13
1732731280000|2024-11-27 18:14:40|205855.9|205805.9|205850.1|205800.1|205863|205813|205850.1|205800.1|14
1732731290000|2024-11-27 18:14:50|205852.4|205802.4|205843.8|205793.8|205852.4|205802.4|205831.4|205781.4|13
1732731300000|2024-11-27 18:15:00|205835.3|205785.3|205838.8|205788.8|205851.3|205801.3|205831.1|205781.1|16
1732731310000|2024-11-27 18:15:10|205836.6|205786.6|205837.2|205787.2|205837.2|205787.2|205836.6|205786.6|2
1732731320000|2024-11-27 18:15:20|205828.7|205778.7|205840.8|205790.8|205840.8|205790.8|205828.7|205778.7|6
1732731330000|2024-11-27 18:15:30|205838.6|205788.6|205834.3|205784.3|205838.6|205788.6|205822.5|205772.5|11
1732731340000|2024-11-27 18:15:40|205832.3|205782.3|205797.6|205747.6|205832.3|205782.3|205791.9|205741.9|24
1732731350000|2024-11-27 18:15:50|205794|205744|205789.3|205739.3|205796.5|205746.5|205781.8|205731.8|18
1732731360000|2024-11-27 18:16:00|205787.6|205737.6|205789|205739|205792.9|205742.9|205784|205734|16
1732731370000|2024-11-27 18:16:10|205789.8|205739.8|205783.5|205733.5|205793.2|205743.2|205782.6|205732.6|18
1732731380000|2024-11-27 18:16:20|205783.4|205733.4|205792|205742|205792.2|205742.2|205783.4|205733.4|20
1732731390000|2024-11-27 18:16:30|205794.1|205744.1|205790.4|205740.4|205800|205750|205789|205739|8
1732731400000|2024-11-27 18:16:40|205799|205749|205799|205749|205799|205749|205799|205749|1
1732731410000|2024-11-27 18:16:50|205771.8|205721.8|205782.4|205732.4|205784.4|205734.4|205767.5|205717.5|9
1732731420000|2024-11-27 18:17:00|205785.1|205735.1|205756.2|205706.2|205785.1|205735.1|205749.9|205693.5|10
1732731430000|2024-11-27 18:17:10|205762.7|205712.7|205784.3|205734.3|205784.3|205734.3|205762.7|205712.7|7
1732731440000|2024-11-27 18:17:20|205781.1|205731.1|205765.4|205715.4|205781.1|205731.1|205765.4|205715.4|15
1732731450000|2024-11-27 18:17:30|205766.2|205716.2|205741.5|205691.5|205769.1|205719.1|205737|205687|12
1732731460000|2024-11-27 18:17:40|205739.4|205689.4|205740.6|205690.6|205740.6|205690.6|205731.7|205681.7|12
1732731470000|2024-11-27 18:17:50|205745.5|205695.5|205730.7|205680.7|205745.5|205695.5|205728.1|205678.1|13
1732731480000|2024-11-27 18:18:00|205730.2|205680.2|205727.6|205677.6|205743.7|205693.7|205719.2|205669.2|19
1732731490000|2024-11-27 18:18:10|205731.4|205681.4|205729.6|205679.6|205743.4|205693.4|205729.6|205679.6|17
1732731500000|2024-11-27 18:18:20|205734.6|205684.6|205728.9|205678.9|205742.7|205692.7|205726.7|205676.7|9
1732731510000|2024-11-27 18:18:30|205727.4|205677.4|205746.8|205696.8|205746.8|205696.8|205722.5|205672.5|17
1732731520000|2024-11-27 18:18:40|205748.7|205698.7|205725.6|205675.6|205752.4|205702.4|205724.6|205674.6|12
1732731530000|2024-11-27 18:18:50|205724.4|205674.4|205743.5|205693.5|205746.8|205696.8|205718.2|205668.2|19
1732731540000|2024-11-27 18:19:00|205745.9|205695.9|205746.9|205696.9|205749.9|205699.9|205738.4|205688.4|24
1732731550000|2024-11-27 18:19:10|205744.4|205694.4|205738.3|205688.3|205744.4|205694.4|205733.7|205683.7|8
1732731560000|2024-11-27 18:19:20|205742.9|205692.9|205743.1|205693.1|205744|205694|205737.9|205687.9|21
1732731570000|2024-11-27 18:19:30|205741.1|205691.1|205738.7|205688.7|205741.7|205691.7|205737.3|205687.3|11
1732731580000|2024-11-27 18:19:40|205739.5|205689.5|205740.6|205690.6|205744|205694|205738.7|205688.7|11
1732731590000|2024-11-27 18:19:50|205739.3|205689.3|205739.8|205689.8|205742|205692|205737.2|205687.2|16
1732731600000|2024-11-27 18:20:00|205741|205691|205767.1|205717.1|205778.6|205728.6|205739.4|205689.4|19
1732731610000|2024-11-27 18:20:10|205765.9|205715.9|205755.9|205705.9|205778.1|205728.1|205755.9|205705.9|15
1732731620000|2024-11-27 18:20:20|205764.1|205714.1|205760.6|205710.6|205767.7|205717.7|205760.6|205710.6|3
1732731630000|2024-11-27 18:20:30|205757.8|205707.8|205736.1|205686.1|205757.8|205707.8|205732.6|205682.6|18
1732731640000|2024-11-27 18:20:40|205733.9|205683.9|205731.7|205681.7|205738.6|205688.6|205728.1|205678.1|12
1732731650000|2024-11-27 18:20:50|205736|205686|205749|205699|205750.5|205700.5|205736|205686|11
1732731660000|2024-11-27 18:21:00|205747.4|205697.4|205734.2|205684.2|205752.4|205702.4|205728.9|205678.9|18
1732731670000|2024-11-27 18:21:10|205736.4|205686.4|205740.4|205690.4|205740.4|205690.4|205736.4|205686.4|2
1732731680000|2024-11-27 18:21:20|205734.3|205684.3|205735.8|205685.8|205742.2|205692.2|205731|205681|14
1732731690000|2024-11-27 18:21:30|205733.1|205683.1|205720.8|205670.8|205735.8|205685.8|205700.2|205650.2|9
1732731700000|2024-11-27 18:21:40|205718.6|205668.6|205721.1|205671.1|205721.1|205671.1|205714.2|205664.2|9
1732731710000|2024-11-27 18:21:50|205715.2|205665.2|205681.2|205631.2|205721|205671|205679.3|205629.3|18
1732731720000|2024-11-27 18:22:00|205678.8|205628.8|205673.3|205623.3|205690.6|205640.6|205666.9|205616.9|27
1732731730000|2024-11-27 18:22:10|205674.2|205624.2|205676.9|205626.9|205676.9|205626.9|205664|205614|8
1732731740000|2024-11-27 18:22:20|205668.7|205618.7|205626.2|205576.2|205673.5|205623.5|205619|205569|21
1732731750000|2024-11-27 18:22:30|205626.5|205576.5|205629.1|205579.1|205636.5|205586.5|205625.8|205575.8|15
1732731760000|2024-11-27 18:22:40|205634.1|205584.1|205742|205692|205753.5|205703.5|205634|205584|27
1732731770000|2024-11-27 18:22:50|205748.8|205698.8|205746.5|205696.5|205754.7|205704.7|205720.7|205670.7|26
1732731780000|2024-11-27 18:23:00|205746.3|205696.3|205759.3|205709.3|205759.3|205709.3|205740.7|205690.7|25
1732731790000|2024-11-27 18:23:10|205755.7|205705.7|205831.8|205781.8|205831.8|205781.8|205749|205699|13
1732731800000|2024-11-27 18:23:20|205828.3|205778.3|205905.7|205855.7|205913.4|205863.4|205828.3|205778.3|25
1732731810000|2024-11-27 18:23:30|205908.7|205858.7|205899.3|205849.3|205908.7|205858.7|205887.2|205837.2|11
1732731820000|2024-11-27 18:23:40|205894.9|205844.9|205855.4|205805.4|205894.9|205844.9|205827|205777|15
1732731830000|2024-11-27 18:23:50|205857|205807|205930.2|205840.2|205930.2|205849|205855.4|205805.4|15
1732731840000|2024-11-27 18:24:00|205925.9|205835.9|205925.2|205835.2|205929.5|205839.5|205923.5|205833.5|5
1732731850000|2024-11-27 18:24:10|205921.1|205831.1|205859.5|205809.5|205923.6|205833.6|205859.5|205797.7|14
1732731860000|2024-11-27 18:24:20|205871.3|205781.3|205822.8|205772.8|205871.3|205804|205822.8|205762.8|17
1732731870000|2024-11-27 18:24:30|205824.9|205774.9|205818.5|205768.5|205854.5|205785.1|205818.5|205762.5|7
1732731880000|2024-11-27 18:24:40|205847.6|205757.6|205827.9|205777.9|205847.6|205779.4|205805.1|205755.1|9
1732731890000|2024-11-27 18:24:50|205821.1|205771.1|205823.3|205733.3|205828.4|205771.1|205789.7|205733.3|12
1732731900000|2024-11-27 18:25:00|205825.6|205735.6|205801.6|205751.6|205831.7|205756.5|205796|205723.5|15
1732731910000|2024-11-27 18:25:10|205803.8|205753.8|205761.5|205711.5|205803.8|205753.8|205761.5|205711.5|18
1732731920000|2024-11-27 18:25:20|205759.5|205709.5|205758.3|205708.3|205759.7|205709.7|205747|205697|9
1732731940000|2024-11-27 18:25:40|205760.1|205710.1|205768.7|205718.7|205778.5|205728.5|205760.1|205710.1|6
1732731950000|2024-11-27 18:25:50|205767.5|205717.5|205772.5|205722.5|205780.7|205730.7|205767.5|205717.5|14
1732731960000|2024-11-27 18:26:00|205769.8|205719.8|205768.5|205718.5|205772.3|205722.3|205765.9|205715.9|9
1732731970000|2024-11-27 18:26:10|205769.6|205719.6|205716.7|205666.7|205779.1|205729.1|205716.7|205666.7|10
1732731980000|2024-11-27 18:26:20|205711.5|205661.5|205692.6|205642.6|205711.5|205661.5|205692.6|205642.6|21
1732731990000|2024-11-27 18:26:30|205692.7|205642.7|205693.3|205643.3|205701.5|205651.5|205692.5|205642.5|9
1732732000000|2024-11-27 18:26:40|205692.5|205642.5|205680.2|205630.2|205693.2|205643.2|205679.8|205629.8|10
1732732010000|2024-11-27 18:26:50|205680|205630|205670|205620|205680|205630|205665.1|205615.1|9
1732732020000|2024-11-27 18:27:00|205675.2|205625.2|205680.7|205630.7|205687.4|205637.4|205668.6|205618.6|10
1732732030000|2024-11-27 18:27:10|205682.1|205632.1|205668.7|205618.7|205691.9|205641.9|205668.7|205618.7|8
1732732040000|2024-11-27 18:27:20|205672|205622|205690.1|205640.1|205690.1|205640.1|205660.4|205610.4|17
1732732050000|2024-11-27 18:27:30|205682.6|205632.6|205684.5|205634.5|205684.5|205634.5|205680.6|205630.6|4
1732732060000|2024-11-27 18:27:40|205688.4|205638.4|205683.3|205633.3|205694|205644|205683.3|205633.3|11
1732732070000|2024-11-27 18:27:50|205683.7|205633.7|205642.4|205592.4|205683.7|205633.7|205642.4|205592.4|20
1732732080000|2024-11-27 18:28:00|205642.7|205592.7|205644.9|205594.9|205656.5|205606.5|205642.7|205592.7|15
1732732090000|2024-11-27 18:28:10|205644.8|205594.8|205645.4|205595.4|205653.5|205603.5|205641.9|205591.9|14
1732732100000|2024-11-27 18:28:20|205645|205595|205646.8|205596.8|205651.9|205601.9|205645|205595|8
1732732110000|2024-11-27 18:28:30|205647|205597|205644.6|205594.6|205647|205597|205639.8|205589.8|9
1732732120000|2024-11-27 18:28:40|205644.4|205594.4|205661.1|205611.1|205671|205621|205641.6|205591.6|17
1732732130000|2024-11-27 18:28:50|205663.3|205613.3|205668.3|205618.3|205672.2|205622.2|205661.4|205611.4|10
1732732140000|2024-11-27 18:29:00|205667.4|205617.4|205655.5|205605.5|205667.4|205617.4|205655.1|205605.1|29
1732732150000|2024-11-27 18:29:10|205655.2|205605.2|205656|205606|205659.7|205609.7|205654.7|205604.7|17
1732732160000|2024-11-27 18:29:20|205655.8|205605.8|205659.3|205609.3|205660.9|205610.9|205653.3|205603.3|20
1732732170000|2024-11-27 18:29:30|205659.4|205609.4|205659.3|205609.3|205663.5|205613.5|205659.3|205609.3|6
1732732180000|2024-11-27 18:29:40|205659.4|205609.4|205662|205612|205674.8|205624.8|205659.4|205609.4|13
1732732190000|2024-11-27 18:29:50|205666.4|205616.4|205663.7|205613.7|205668.1|205618.1|205662.7|205612.7|5
1732732200000|2024-11-27 18:30:00|205662.6|205612.6|205670.3|205620.3|205674|205624|205658.2|205608.2|25
1732732210000|2024-11-27 18:30:10|205674.8|205624.8|205667.6|205617.6|205677.4|205627.4|205667.5|205617.5|17
1732732220000|2024-11-27 18:30:20|205675.5|205625.5|205680.3|205630.3|205682|205632|205668.9|205618.9|12
1732732230000|2024-11-27 18:30:30|205679.8|205629.8|205683.4|205633.4|205687|205637|205679.8|205629.8|3
1732732240000|2024-11-27 18:30:40|205681.9|205631.9|205689.4|205639.4|205707.5|205657.5|205681.9|205631.9|17
1732732250000|2024-11-27 18:30:50|205689.5|205639.5|205688.5|205638.5|205691.7|205641.7|205688.5|205638.5|19
1732732260000|2024-11-27 18:31:00|205686.4|205636.4|205643.7|205593.7|205686.4|205636.4|205643.7|205593.7|21
1732732270000|2024-11-27 18:31:10|205647.2|205597.2|205657.4|205607.4|205663|205613|205637.4|205587.4|29
1732732280000|2024-11-27 18:31:20|205656.3|205606.3|205653.5|205603.5|205658.6|205608.6|205652.9|205602.9|16
1732732290000|2024-11-27 18:31:30|205656.3|205606.3|205602.8|205552.8|205656.3|205606.3|205596.4|205546.4|15
1732732300000|2024-11-27 18:31:40|205604.9|205554.9|205627.2|205577.2|205634.8|205584.8|205603.9|205553.9|24
1732732310000|2024-11-27 18:31:50|205626.4|205576.4|205656.2|205606.2|205665.2|205615.2|205624.8|205574.8|26
1732732320000|2024-11-27 18:32:00|205653.9|205603.9|205645|205595|205657|205607|205639.1|205589.1|19
1732732330000|2024-11-27 18:32:10|205646|205596|205631.8|205581.8|205651|205601|205631.1|205581.1|19
1732732340000|2024-11-27 18:32:20|205634.1|205584.1|205638.9|205588.9|205644.3|205594.3|205634.1|205584.1|5
1732732350000|2024-11-27 18:32:30|205639.1|205589.1|205641.3|205591.3|205641.3|205591.3|205639.1|205589.1|2
1732732360000|2024-11-27 18:32:40|205646.7|205596.7|205643.1|205593.1|205646.7|205596.7|205643.1|205593.1|2
1732732370000|2024-11-27 18:32:50|205647.2|205597.2|205645.2|205595.2|205649.6|205599.6|205644.8|205594.8|7
1732732380000|2024-11-27 18:33:00|205640.1|205590.1|205628.4|205578.4|205647.2|205597.2|205620.8|205570.8|9
1732732390000|2024-11-27 18:33:10|205632.8|205582.8|205674|205624|205697.7|205647.7|205630.5|205580.5|16
1732732400000|2024-11-27 18:33:20|205674.4|205624.4|205677.7|205627.7|205677.7|205627.7|205669.5|205619.5|6
1732732410000|2024-11-27 18:33:30|205674.3|205624.3|205664.3|205614.3|205674.3|205624.3|205658.9|205608.9|9
1732732420000|2024-11-27 18:33:40|205660|205610|205733.5|205683.5|205739.4|205689.4|205660|205610|18
1732732430000|2024-11-27 18:33:50|205737.2|205687.2|205746.9|205696.9|205753.4|205703.4|205737.2|205687.2|8
1732732440000|2024-11-27 18:34:00|205743.9|205693.9|205732.5|205682.5|205746.1|205696.1|205727.3|205677.3|7
1732732450000|2024-11-27 18:34:10|205735.1|205685.1|205694.6|205644.6|205735.1|205685.1|205694.6|205644.6|8
1732732460000|2024-11-27 18:34:20|205696.8|205646.8|205696.4|205646.4|205696.8|205646.8|205693.3|205643.3|4
1732732470000|2024-11-27 18:34:30|205693.6|205643.6|205696.3|205646.3|205696.3|205646.3|205692.1|205642.1|4
1732732480000|2024-11-27 18:34:40|205698.3|205648.3|205724.4|205674.4|205730|205680|205698.3|205648.3|4
1732732490000|2024-11-27 18:34:50|205725.9|205675.9|205712.2|205662.2|205725.9|205675.9|205712.2|205662.2|14
1732732500000|2024-11-27 18:35:00|205709.1|205659.1|205696.8|205646.8|205712.6|205662.6|205694.1|205644.1|22
1732732510000|2024-11-27 18:35:10|205692.9|205642.9|205710.7|205660.7|205714.1|205664.1|205690|205640|15
1732732520000|2024-11-27 18:35:20|205714.1|205664.1|205711.8|205661.8|205714.5|205664.5|205707.7|205657.7|17
1732732530000|2024-11-27 18:35:30|205707.3|205657.3|205708.8|205658.8|205708.8|205658.8|205695.8|205645.8|7
1732732540000|2024-11-27 18:35:40|205708.6|205658.6|205733.9|205683.9|205737.1|205687.1|205706.3|205656.3|13
1732732550000|2024-11-27 18:35:50|205734.1|205684.1|205723.9|205673.9|205734.1|205684.1|205722.4|205672.4|6
1732732560000|2024-11-27 18:36:00|205724.1|205674.1|205724.1|205674.1|205729.5|205679.5|205724.1|205674.1|8
1732732570000|2024-11-27 18:36:10|205724.3|205674.3|205724.9|205674.9|205724.9|205674.9|205724.3|205674.3|2
1732732580000|2024-11-27 18:36:20|205726.5|205676.5|205722.5|205672.5|205734.3|205684.3|205721.8|205671.8|10
1732732590000|2024-11-27 18:36:30|205726.4|205676.4|205741.6|205691.6|205742|205692|205726.4|205676.4|13
1732732600000|2024-11-27 18:36:40|205734.5|205684.5|205726.4|205676.4|205737.2|205687.2|205724|205674|11
1732732610000|2024-11-27 18:36:50|205726.9|205676.9|205716.7|205666.7|205733.9|205683.9|205706.4|205656.4|17
1732732620000|2024-11-27 18:37:00|205724.2|205674.2|205733|205683|205739.3|205689.3|205724.2|205674.2|10
1732732630000|2024-11-27 18:37:10|205735.2|205685.2|205734.9|205684.9|205741.7|205691.7|205723.9|205673.9|13
1732732640000|2024-11-27 18:37:20|205732.6|205682.6|205720.5|205670.5|205735.9|205685.9|205720.5|205670.5|6
1732732650000|2024-11-27 18:37:30|205721.8|205671.8|205720.8|205670.8|205731|205681|205715.8|205665.8|10
1732732660000|2024-11-27 18:37:40|205724.4|205674.4|205706.1|205656.1|205724.4|205674.4|205700.4|205650.4|16
1732732670000|2024-11-27 18:37:50|205704|205654|205688|205638|205704|205654|205687|205637|12
1732732680000|2024-11-27 18:38:00|205685.1|205635.1|205699.2|205649.2|205703.3|205653.3|205685.1|205635.1|12
1732732690000|2024-11-27 18:38:10|205695.6|205645.6|205706.9|205656.9|205706.9|205656.9|205690.4|205640.4|13
1732732700000|2024-11-27 18:38:20|205709.9|205659.9|205698.4|205648.4|205709.9|205659.9|205696.9|205646.9|12
1732732710000|2024-11-27 18:38:30|205700.5|205650.5|205702.2|205652.2|205702.2|205652.2|205684.5|205634.5|17
1732732720000|2024-11-27 18:38:40|205699.5|205649.5|205738.4|205688.4|205741.3|205691.3|205699.5|205649.5|15
1732732730000|2024-11-27 18:38:50|205741.3|205691.3|205737.3|205687.3|205741.3|205691.3|205737.3|205687.3|5
1732732740000|2024-11-27 18:39:00|205738.4|205688.4|205739.2|205689.2|205751.8|205701.8|205735.7|205685.7|12
1732732750000|2024-11-27 18:39:10|205743.4|205693.4|205738.6|205688.6|205753.2|205703.2|205727.2|205677.2|23
1732732760000|2024-11-27 18:39:20|205740.5|205690.5|205734.2|205684.2|205745|205695|205731.3|205681.3|29
1732732770000|2024-11-27 18:39:30|205737.7|205687.7|205740.5|205690.5|205741.5|205691.5|205733.5|205683.5|31
1732732780000|2024-11-27 18:39:40|205733.2|205683.2|205735.8|205685.8|205740.5|205690.5|205729|205679|19
1732732790000|2024-11-27 18:39:50|205732.3|205682.3|205739.6|205689.6|205743.5|205693.5|205731.8|205681.8|29
1732732800000|2024-11-27 18:40:00|205738|205688|205761.7|205711.7|205761.7|205711.7|205731.8|205681.8|35
1732732810000|2024-11-27 18:40:10|205762.7|205712.7|205772.4|205722.4|205789.7|205739.7|205754.8|205704.8|20
1732732820000|2024-11-27 18:40:20|205772.2|205722.2|205775.9|205725.9|205779.8|205729.8|205762.3|205712.3|17
1732732830000|2024-11-27 18:40:30|205775.5|205725.5|205773.6|205723.6|205775.5|205725.5|205765.1|205715.1|20
1732732840000|2024-11-27 18:40:40|205771.7|205721.7|205757.5|205707.5|205775|205725|205757.5|205707.5|22
1732732850000|2024-11-27 18:40:50|205754.3|205704.3|205727.8|205677.8|205758.8|205708.8|205720.5|205670.5|24
1732732860000|2024-11-27 18:41:00|205716.8|205666.8|205718|205668|205725.6|205675.6|205716.8|205666.8|22
1732732870000|2024-11-27 18:41:10|205721.4|205671.4|205731.7|205681.7|205731.7|205681.7|205718.4|205668.4|14
1732732880000|2024-11-27 18:41:20|205731|205681|205768.5|205718.5|205769.6|205719.6|205723.4|205673.4|20
1732732890000|2024-11-27 18:41:30|205770.3|205720.3|205764.1|205714.1|205771.4|205721.4|205762|205712|22
1732732900000|2024-11-27 18:41:40|205767|205717|205748.4|205698.4|205768|205718|205743.2|205693.2|22
1732732910000|2024-11-27 18:41:50|205749.7|205699.7|205729.7|205679.7|205749.7|205699.7|205718.9|205668.9|31
1732732920000|2024-11-27 18:42:00|205729.6|205679.6|205748.2|205698.2|205752|205702|205719.8|205669.8|26
1732732930000|2024-11-27 18:42:10|205749.1|205699.1|205796.4|205746.4|205810.5|205760.5|205743.2|205693.2|20
1732732940000|2024-11-27 18:42:20|205796.3|205746.3|205774|205724|205807.5|205757.5|205771|205721|21
1732732950000|2024-11-27 18:42:30|205773.9|205723.9|205766.9|205716.9|205774.4|205724.4|205763.9|205713.9|11
1732732960000|2024-11-27 18:42:40|205766.7|205716.7|205763.6|205713.6|205766.7|205716.7|205763.6|205713.6|2
1732732970000|2024-11-27 18:42:50|205761.2|205711.2|205759.6|205709.6|205763.9|205713.9|205759.5|205709.5|10
1732732980000|2024-11-27 18:43:00|205762.4|205712.4|205758.5|205708.5|205763.9|205713.9|205757.4|205707.4|8
1732732990000|2024-11-27 18:43:10|205757.3|205707.3|205756.2|205706.2|205763.3|205713.3|205756.1|205706.1|18
1732733000000|2024-11-27 18:43:20|205755.7|205705.7|205756.8|205706.8|205761.4|205711.4|205754|205704|25
1732733010000|2024-11-27 18:43:30|205758.8|205708.8|205766|205716|205766|205716|205752.3|205702.3|12
1732733020000|2024-11-27 18:43:40|205764|205714|205765.9|205715.9|205765.9|205715.9|205763|205713|4
1732733030000|2024-11-27 18:43:50|205766.2|205716.2|205852|205802|205852|205802|205762.4|205712.4|23
1732733040000|2024-11-27 18:44:00|205846.8|205796.8|205832.7|205782.7|205861.5|205796.8|205832.5|205762|30
1732733050000|2024-11-27 18:44:10|205833|205783|205832|205782|205836.8|205786.8|205826.4|205776.4|28
1732733060000|2024-11-27 18:44:20|205830.4|205780.4|205850.4|205800.4|205852.6|205802.6|205823.7|205773.7|24
1732733070000|2024-11-27 18:44:30|205844.8|205794.8|205830.9|205780.9|205847.7|205797.7|205827.5|205777.5|30
1732733080000|2024-11-27 18:44:40|205830.2|205780.2|205837.7|205787.7|205844.4|205794.4|205830.2|205780.2|21
1732733090000|2024-11-27 18:44:50|205834.6|205784.6|205822.2|205772.2|205834.6|205784.6|205822.1|205772.1|19
1732733100000|2024-11-27 18:45:00|205821.7|205771.7|205815.7|205765.7|205822|205772|205799.3|205749.3|25
1732733110000|2024-11-27 18:45:10|205813.1|205763.1|205823|205773|205824.8|205774.8|205800.2|205750.2|19
1732733120000|2024-11-27 18:45:20|205823.8|205773.8|205791.9|205741.9|205843.8|205773.8|205791.9|205739.8|25
1732733130000|2024-11-27 18:45:30|205813.2|205723.2|205817.3|205727.3|205831.3|205741.3|205813.2|205723.2|21
1732733140000|2024-11-27 18:45:40|205816.5|205726.5|205812.8|205722.8|205817.2|205727.2|205809.9|205719.9|12
1732733150000|2024-11-27 18:45:50|205817.5|205727.5|205787.3|205737.3|205819|205737.6|205767.2|205717.2|28
1732733160000|2024-11-27 18:46:00|205782.3|205732.3|205776.5|205726.5|205783|205733|205775.2|205725.2|20
1732733170000|2024-11-27 18:46:10|205777.3|205727.3|205768.9|205718.9|205777.3|205727.3|205764.2|205714.2|15
1732733180000|2024-11-27 18:46:20|205775.6|205725.6|205747.4|205697.4|205782|205732|205744.5|205694.5|26
1732733190000|2024-11-27 18:46:30|205747.2|205697.2|205745.9|205695.9|205748.3|205698.3|205745.2|205695.2|17
1732733200000|2024-11-27 18:46:40|205746.7|205696.7|205703|205653|205746.7|205696.7|205700|205650|16
1732733210000|2024-11-27 18:46:50|205705.4|205655.4|205710.5|205660.5|205713.5|205663.5|205704.3|205654.3|18
1732733220000|2024-11-27 18:47:00|205707.5|205657.5|205730.6|205680.6|205730.6|205680.6|205698.6|205648.6|24
1732733230000|2024-11-27 18:47:10|205730.4|205680.4|205711.7|205661.7|205730.4|205680.4|205710.4|205660.4|17
1732733240000|2024-11-27 18:47:20|205710.2|205660.2|205703.3|205653.3|205716.1|205666.1|205703.3|205653.3|15
1732733250000|2024-11-27 18:47:30|205698.5|205648.5|205702.2|205652.2|205711.2|205661.2|205692.7|205642.7|23
1732733260000|2024-11-27 18:47:40|205705|205655|205718.7|205668.7|205738.4|205688.4|205703.6|205653.6|15
1732733270000|2024-11-27 18:47:50|205720.7|205670.7|205737.4|205687.4|205737.4|205687.4|205720.7|205670.7|9
1732733280000|2024-11-27 18:48:00|205739.6|205689.6|205745|205695|205749.7|205699.7|205735.4|205685.4|20
1732733290000|2024-11-27 18:48:10|205748.5|205698.5|205786.5|205736.5|205786.5|205736.5|205748.5|205698.5|17
1732733300000|2024-11-27 18:48:20|205784.7|205734.7|205811.2|205721.2|205811.2|205740.4|205777.5|205721.2|8
1732733310000|2024-11-27 18:48:30|205811|205721|205797.8|205707.8|205817|205727|205788.9|205698.9|24
1732733320000|2024-11-27 18:48:40|205794.8|205704.8|205763.4|205713.4|205800.5|205714.6|205762.1|205692.2|21
1732733330000|2024-11-27 18:48:50|205765.9|205715.9|205780.4|205730.4|205780.4|205730.4|205759.1|205709.1|16
1732733340000|2024-11-27 18:49:00|205781.3|205731.3|205805.7|205715.7|205818.4|205763.7|205781.3|205715.7|24
1732733350000|2024-11-27 18:49:10|205810.3|205720.3|205793.6|205743.6|205815.3|205743.6|205790.9|205714|27
1732733360000|2024-11-27 18:49:20|205790.9|205740.9|205787.6|205737.6|205791.5|205741.5|205782.5|205732.5|11
1732733370000|2024-11-27 18:49:30|205791.1|205741.1|205779.2|205729.2|205798.2|205748.2|205761.3|205711.3|22
1732733380000|2024-11-27 18:49:40|205779.5|205729.5|205771|205721|205779.5|205729.5|205761|205711|19
1732733390000|2024-11-27 18:49:50|205777.9|205727.9|205874.1|205824.1|205874.1|205824.1|205775.8|205725.8|25
1732733400000|2024-11-27 18:50:00|205874|205824|205835.6|205785.6|205874|205824|205835.1|205785.1|24
1732733410000|2024-11-27 18:50:10|205835.4|205785.4|205838.4|205788.4|205840.1|205790.1|205820.5|205770.5|29
1732733420000|2024-11-27 18:50:20|205838.1|205788.1|205848.3|205798.3|205855.7|205805.7|205836.8|205786.8|21
1732733430000|2024-11-27 18:50:30|205850.2|205800.2|205849.9|205799.9|205855.6|205805.6|205846.8|205796.8|22
1732733440000|2024-11-27 18:50:40|205850.9|205800.9|205850.7|205800.7|205851.1|205801.1|205848|205798|16
1732733450000|2024-11-27 18:50:50|205848.2|205798.2|205834|205784|205850|205800|205829.3|205779.3|22
1732733460000|2024-11-27 18:51:00|205834.3|205784.3|205827.5|205777.5|205835.1|205785.1|205820.2|205770.2|24
1732733470000|2024-11-27 18:51:10|205830.7|205780.7|205853.3|205803.3|205859.6|205809.6|205830.7|205780.7|16
1732733480000|2024-11-27 18:51:20|205853.2|205803.2|205845.1|205795.1|205856|205806|205844.3|205794.3|14
1732733490000|2024-11-27 18:51:30|205844.8|205794.8|205848|205798|205852.2|205802.2|205835.7|205785.7|15
1732733500000|2024-11-27 18:51:40|205848.3|205798.3|205813.8|205763.8|205849.7|205799.7|205813.8|205763.8|24
1732733510000|2024-11-27 18:51:50|205819.5|205769.5|205822.9|205772.9|205834.1|205784.1|205819.5|205769.5|25
1732733520000|2024-11-27 18:52:00|205822.6|205772.6|205818.6|205768.6|205833.2|205783.2|205808.1|205758.1|21
1732733530000|2024-11-27 18:52:10|205813.7|205763.7|205814.2|205764.2|205825.6|205775.6|205809.2|205759.2|23
1732733540000|2024-11-27 18:52:20|205813.2|205763.2|205803.1|205753.1|205813.5|205763.5|205802.9|205752.9|28
1732733550000|2024-11-27 18:52:30|205802.8|205752.8|205805.7|205755.7|205805.7|205755.7|205798.9|205748.9|22
1732733560000|2024-11-27 18:52:40|205805.5|205755.5|205852.6|205802.6|205855.8|205805.8|205799.1|205749.1|22
1732733570000|2024-11-27 18:52:50|205853.9|205803.9|205847.9|205797.9|205856.2|205806.2|205846.6|205796.6|10
1732733580000|2024-11-27 18:53:00|205846.6|205796.6|205845.9|205795.9|205857.1|205807.1|205843.2|205793.2|17
1732733590000|2024-11-27 18:53:10|205843.3|205793.3|205848.3|205798.3|205854.8|205804.8|205840.1|205790.1|18
1732733600000|2024-11-27 18:53:20|205848.2|205798.2|205836|205786|205848.2|205798.2|205835.7|205785.7|16
1732733610000|2024-11-27 18:53:30|205835.9|205785.9|205839.5|205789.5|205844.2|205794.2|205820.3|205770.3|27
1732733620000|2024-11-27 18:53:40|205844.6|205794.6|205838.1|205788.1|205844.6|205794.6|205836.1|205786.1|21
1732733630000|2024-11-27 18:53:50|205837|205787|205849.4|205799.4|205856.7|205806.7|205832.9|205782.9|16
1732733640000|2024-11-27 18:54:00|205849.1|205799.1|206033.8|205943.8|206040|205950|205849.1|205799.1|13
1732733650000|2024-11-27 18:54:10|206035.8|205945.8|206061.6|205971.6|206073.9|205986.4|206035.8|205945.8|18
1732733660000|2024-11-27 18:54:20|206051.3|205961.3|206062|206012|206081.3|206023.3|206050.6|205960.8|22
1732733670000|2024-11-27 18:54:30|206064.1|206014.1|206061.9|206011.9|206064.1|206014.1|206059.3|206009.3|4
1732733680000|2024-11-27 18:54:40|206062.1|206012.1|206100.2|206050.2|206106.3|206056.3|206061.9|206011.9|19
1732733690000|2024-11-27 18:54:50|206098.3|206048.3|206075.4|206025.4|206098.3|206048.3|206075.4|206025.4|17
1732733700000|2024-11-27 18:55:00|206080.8|206030.8|206092.7|206042.7|206109.8|206059.8|206080.8|206030.8|17
1732733710000|2024-11-27 18:55:10|206092.9|206042.9|206096.4|206046.4|206102.6|206052.6|206091.9|206041.9|19
1732733720000|2024-11-27 18:55:20|206096.8|206046.8|206088.9|206038.9|206096.8|206046.8|206082.9|206032.9|26
1732733730000|2024-11-27 18:55:30|206089.2|206039.2|206083.6|206033.6|206089.2|206039.2|206077.5|206027.5|22
1732733740000|2024-11-27 18:55:40|206083.2|206033.2|206053.6|206003.6|206083.2|206033.2|206049.3|205999.3|25
1732733750000|2024-11-27 18:55:50|206055.6|206005.6|206090.8|206040.8|206097.3|206047.3|206055.6|206005.6|28
1732733760000|2024-11-27 18:56:00|206093.2|206043.2|206091.4|206041.4|206093.2|206043.2|206086|206036|17
1732733770000|2024-11-27 18:56:10|206091.2|206041.2|206088.1|206038.1|206091.2|206041.2|206086.2|206036.2|9
1732733780000|2024-11-27 18:56:20|206095.1|206045.1|206095.3|206045.3|206107.7|206057.7|206090.4|206040.4|24
1732733790000|2024-11-27 18:56:30|206093.2|206043.2|206088.4|206038.4|206097|206047|206088.4|206038.4|12
1732733800000|2024-11-27 18:56:40|206089.7|206039.7|206088.5|206038.5|206091.9|206041.9|206087.7|206037.7|11
1732733810000|2024-11-27 18:56:50|206091.5|206041.5|206088.7|206038.7|206101.2|206051.2|206082.1|206032.1|25
1732733820000|2024-11-27 18:57:00|206090.8|206040.8|206083.2|206033.2|206095.7|206045.7|206079.7|206029.7|26
1732733830000|2024-11-27 18:57:10|206083.3|206033.3|206093.1|206043.1|206099.8|206049.8|206082.2|206032.2|26
1732733840000|2024-11-27 18:57:20|206092.1|206042.1|206084.9|206034.9|206096|206046|206084|206034|18
1732733850000|2024-11-27 18:57:30|206081.4|206031.4|206078.7|206028.7|206088.9|206038.9|206072.3|206022.3|16
1732733860000|2024-11-27 18:57:40|206083|206033|206050.5|206000.5|206087.7|206037.7|206050.5|206000.5|17
1732733870000|2024-11-27 18:57:50|206048.3|205998.3|206053.9|206003.9|206057.1|206007.1|206046|205996|21
1732733880000|2024-11-27 18:58:00|206052.8|206002.8|206046.3|205996.3|206058.7|206008.7|206046.3|205996.3|16
1732733890000|2024-11-27 18:58:10|206048.4|205998.4|206041.9|205991.9|206048.4|205998.4|206038.3|205988.3|14
1732733900000|2024-11-27 18:58:20|206041.4|205991.4|206051|206001|206072.4|206022.4|206038|205988|17
1732733910000|2024-11-27 18:58:30|206050.7|206000.7|206054.3|206004.3|206054.5|206004.5|206046.4|205996.4|15
1732733920000|2024-11-27 18:58:40|206054.5|206004.5|206059.1|206009.1|206059.5|206009.5|206045.1|205995.1|22
1732733930000|2024-11-27 18:58:50|206059.3|206009.3|206089.9|206039.9|206095.4|206045.4|206050.3|206000.3|24
1732733940000|2024-11-27 18:59:00|206089.1|206039.1|206104.1|206054.1|206108.4|206058.4|206082.2|206032.2|27
1732733950000|2024-11-27 18:59:10|206108.7|206058.7|206152.5|206102.5|206169|206119|206108.7|206058.7|30
1732733960000|2024-11-27 18:59:20|206148.4|206098.4|206133.9|206083.9|206155.5|206105.5|206129.3|206079.3|13
1732733970000|2024-11-27 18:59:30|206140.3|206090.3|206144.6|206094.6|206160.2|206110.2|206137.8|206087.8|17
1732733980000|2024-11-27 18:59:40|206134|206084|206065.5|206015.5|206134|206084|206065.5|206015.5|28
1732733990000|2024-11-27 18:59:50|206074.5|206024.5|206059.6|206009.6|206074.5|206024.5|206048.5|205998.5|27
1732734000000|2024-11-27 19:00:00|206054.6|206004.6|206073.2|206023.2|206078.2|206028.2|206054.6|206004.6|25
1732734010000|2024-11-27 19:00:10|206073.4|206023.4|206090.4|206040.4|206140.5|206090.5|206069.6|206019.6|18
1732734020000|2024-11-27 19:00:20|206086|206036|206053.4|206003.4|206086|206036|206047.8|205997.8|20
1732734030000|2024-11-27 19:00:30|206056|206006|206122.4|206072.4|206128.3|206078.3|206055.9|206005.9|24
1732734040000|2024-11-27 19:00:40|206126.1|206076.1|206129|206079|206141|206091|206122.2|206072.2|22
1732734050000|2024-11-27 19:00:50|206133.8|206083.8|206129.5|206079.5|206133.8|206083.8|206129.2|206079.2|5
1732734060000|2024-11-27 19:01:00|206132.8|206082.8|206137.7|206087.7|206147|206097|206130.7|206080.7|29
1732734070000|2024-11-27 19:01:10|206137.2|206087.2|206137.5|206087.5|206143.2|206093.2|206132.1|206082.1|22
1732734080000|2024-11-27 19:01:20|206136.2|206086.2|206159.5|206109.5|206167.9|206117.9|206136.2|206086.2|23
1732734090000|2024-11-27 19:01:30|206160.6|206110.6|206157.7|206107.7|206160.6|206110.6|206153.7|206103.7|8
1732734100000|2024-11-27 19:01:40|206160|206110|206158.6|206108.6|206168.2|206118.2|206158.6|206108.6|11
1732734110000|2024-11-27 19:01:50|206159.1|206109.1|206160.8|206110.8|206160.8|206110.8|206158.8|206108.8|4
1732734120000|2024-11-27 19:02:00|206150.2|206100.2|206166.3|206116.3|206178.1|206128.1|206150.2|206100.2|20
1732734130000|2024-11-27 19:02:10|206167.1|206117.1|206248.4|206198.4|206248.4|206198.4|206165.2|206115.2|19
1732734140000|2024-11-27 19:02:20|206259.9|206209.9|206274.8|206184.8|206279.9|206211.1|206252.8|206178.7|18
1732734150000|2024-11-27 19:02:30|206274.6|206184.6|206371.4|206281.4|206381.8|206331.8|206268.8|206178.8|24
1732734160000|2024-11-27 19:02:40|206371.1|206281.1|206360|206270|206371.2|206281.2|206360|206270|15
1732734170000|2024-11-27 19:02:50|206365.2|206275.2|206325.2|206235.2|206367.4|206277.4|206325.2|206235.2|12
1732734180000|2024-11-27 19:03:00|206331.3|206241.3|206296|206246|206331.3|206258.1|206292.4|206241.3|18
1732734190000|2024-11-27 19:03:10|206299.8|206249.8|206297.9|206247.9|206299.8|206249.8|206292.8|206242.8|14
1732734200000|2024-11-27 19:03:20|206297.7|206247.7|206293.7|206243.7|206297.9|206247.9|206274.6|206224.6|16
1732734210000|2024-11-27 19:03:30|206290.6|206240.6|206280.9|206230.9|206290.6|206240.6|206270.5|206220.5|8
1732734220000|2024-11-27 19:03:40|206277.6|206227.6|206295.1|206245.1|206300|206250|206265.9|206215.9|18
1732734230000|2024-11-27 19:03:50|206294.8|206244.8|206280.3|206230.3|206298.4|206248.4|206280.3|206230.3|18
1732734240000|2024-11-27 19:04:00|206280.6|206230.6|206283.5|206233.5|206285|206235|206280.4|206230.4|12
1732734250000|2024-11-27 19:04:10|206280.7|206230.7|206273|206223|206301.5|206251.5|206265.3|206215.3|23
1732734260000|2024-11-27 19:04:20|206273.3|206223.3|206255.9|206205.9|206278.6|206228.6|206254.8|206204.8|33
1732734270000|2024-11-27 19:04:30|206256.5|206206.5|206261.1|206211.1|206265|206215|206250.8|206200.8|13
1732734280000|2024-11-27 19:04:40|206265|206215|206254.2|206204.2|206267.8|206217.8|206254.2|206204.2|13
1732734290000|2024-11-27 19:04:50|206254|206204|206266.1|206216.1|206279.7|206229.7|206254|206204|24
1732734300000|2024-11-27 19:05:00|206263.1|206213.1|206318.2|206228.2|206324.3|206248.7|206263.1|206213.1|25
1732734310000|2024-11-27 19:05:10|206318.3|206228.3|206315.9|206225.9|206323.7|206233.7|206314.5|206224.5|14
1732734320000|2024-11-27 19:05:20|206316.9|206226.9|206313.4|206223.4|206316.9|206226.9|206311.3|206221.3|8
1732734330000|2024-11-27 19:05:30|206313.5|206223.5|206311.5|206221.5|206313.5|206223.5|206308.4|206218.4|5
1732734340000|2024-11-27 19:05:40|206314|206224|206316.2|206226.2|206316.2|206226.2|206309.2|206219.2|7
1732734350000|2024-11-27 19:05:50|206312.7|206222.7|206312.9|206222.9|206314.5|206224.5|206311.7|206221.7|9
1732734360000|2024-11-27 19:06:00|206313.2|206223.2|206313|206223|206318.2|206228.2|206312.4|206222.4|10
1732734370000|2024-11-27 19:06:10|206314|206224|206313|206223|206314|206224|206309|206219|8
1732734380000|2024-11-27 19:06:20|206313.4|206223.4|206312.2|206222.2|206314.7|206224.7|206310.1|206220.1|10
1732734390000|2024-11-27 19:06:30|206317.2|206227.2|206304.5|206214.5|206318|206228|206304.5|206214.5|7
1732734400000|2024-11-27 19:06:40|206309.2|206219.2|206340.7|206290.7|206365.4|206290.7|206309.2|206219.2|27
1732734410000|2024-11-27 19:06:50|206339.1|206289.1|206377.4|206327.4|206390.5|206340.5|206339.1|206289.1|28
1732734420000|2024-11-27 19:07:00|206379.6|206329.6|206372.5|206322.5|206384.7|206334.7|206370.5|206320.5|28
1732734430000|2024-11-27 19:07:10|206372.6|206322.6|206374.8|206324.8|206382.4|206332.4|206366.2|206316.2|20
1732734440000|2024-11-27 19:07:20|206381.7|206331.7|206380.1|206330.1|206385.7|206335.7|206376.7|206326.7|15
1732734450000|2024-11-27 19:07:30|206380.3|206330.3|206382.6|206332.6|206384.1|206334.1|206380.3|206330.3|17
1732734460000|2024-11-27 19:07:40|206382.8|206332.8|206383.3|206333.3|206391.6|206341.6|206380.2|206330.2|26
1732734470000|2024-11-27 19:07:50|206389|206339|206445.9|206395.9|206463|206413|206385|206335|32
1732734480000|2024-11-27 19:08:00|206455.9|206405.9|206448.8|206398.8|206455.9|206405.9|206428.3|206378.3|24
1732734490000|2024-11-27 19:08:10|206449.5|206399.5|206463|206413|206463|206413|206441.5|206391.5|18
1732734500000|2024-11-27 19:08:20|206459.5|206409.5|206461.9|206411.9|206463.9|206413.9|206458.4|206408.4|7
1732734510000|2024-11-27 19:08:30|206459.3|206409.3|206399.1|206349.1|206459.3|206409.3|206399.1|206349.1|17
1732734520000|2024-11-27 19:08:40|206403.1|206353.1|206385|206335|206410.6|206360.6|206384.7|206334.7|16
1732734530000|2024-11-27 19:08:50|206377.9|206327.9|206382.5|206332.5|206382.5|206332.5|206370.1|206320.1|9
1732734540000|2024-11-27 19:09:00|206381|206331|206299.6|206249.6|206387.9|206337.9|206299.4|206249.4|24
1732734550000|2024-11-27 19:09:10|206303.9|206253.9|206322.8|206272.8|206325.6|206275.6|206292.5|206242.5|21
1732734560000|2024-11-27 19:09:20|206320.4|206270.4|206317.3|206267.3|206324.7|206274.7|206311.9|206261.9|19
1732734570000|2024-11-27 19:09:30|206307.8|206257.8|206314|206264|206319.5|206269.5|206307.6|206257.6|18
1732734580000|2024-11-27 19:09:40|206312.5|206262.5|206319.4|206269.4|206324.4|206274.4|206307.2|206257.2|14
1732734590000|2024-11-27 19:09:50|206320.4|206270.4|206332.7|206282.7|206343|206293|206320.4|206270.4|8
1732734600000|2024-11-27 19:10:00|206329.8|206279.8|206334.7|206284.7|206341.4|206291.4|206329.8|206279.8|9
1732734610000|2024-11-27 19:10:10|206337.7|206287.7|206346.8|206296.8|206349.9|206299.9|206328.8|206278.8|8
1732734620000|2024-11-27 19:10:20|206347.9|206297.9|206351.4|206301.4|206351.4|206301.4|206346.2|206296.2|4
1732734630000|2024-11-27 19:10:30|206347|206297|206376.6|206326.6|206389.4|206339.4|206347|206297|14
1732734640000|2024-11-27 19:10:40|206373.5|206323.5|206379.4|206329.4|206390.1|206340.1|206373.5|206323.5|9
1732734650000|2024-11-27 19:10:50|206376.2|206326.2|206374.3|206324.3|206382.1|206332.1|206374.1|206324.1|7
1732734660000|2024-11-27 19:11:00|206374.6|206324.6|206376.2|206326.2|206383|206333|206374.6|206324.6|8
1732734670000|2024-11-27 19:11:10|206376|206326|206373.9|206323.9|206377.2|206327.2|206372.3|206322.3|14
1732734680000|2024-11-27 19:11:20|206373.7|206323.7|206394.1|206304.1|206394.2|206328|206373.7|206303.7|11
1732734690000|2024-11-27 19:11:30|206393.9|206303.9|206400.6|206310.6|206401.1|206311.1|206393.4|206303.4|14
1732734700000|2024-11-27 19:11:40|206400.8|206310.8|206370.2|206320.2|206401.3|206328.2|206370.2|206305.8|8
1732734710000|2024-11-27 19:11:50|206373.7|206323.7|206374.4|206324.4|206378.1|206328.1|206373.7|206323.7|4
1732734720000|2024-11-27 19:12:00|206378.1|206328.1|206360.5|206310.5|206378.1|206328.1|206350.7|206300.7|11
1732734730000|2024-11-27 19:12:10|206358.2|206308.2|206359.7|206309.7|206360|206310|206358.2|206308.2|7
1732734740000|2024-11-27 19:12:20|206359.5|206309.5|206387.4|206337.4|206389.2|206339.2|206357.3|206307.3|18
1732734750000|2024-11-27 19:12:30|206387.2|206337.2|206398.9|206348.9|206407.5|206357.5|206387.2|206337.2|15
1732734760000|2024-11-27 19:12:40|206400.2|206350.2|206406.4|206356.4|206408|206358|206400.2|206350.2|19
1732734770000|2024-11-27 19:12:50|206406.7|206356.7|206397.4|206347.4|206409.5|206359.5|206397.4|206347.4|11
1732734780000|2024-11-27 19:13:00|206397.6|206347.6|206407.4|206357.4|206419.6|206369.6|206397.6|206347.6|17
1732734790000|2024-11-27 19:13:10|206411|206361|206406.9|206356.9|206411|206361|206405.9|206355.9|3
1732734800000|2024-11-27 19:13:20|206403.4|206353.4|206407.7|206357.7|206407.9|206357.9|206401.5|206351.5|8
1732734810000|2024-11-27 19:13:30|206404.1|206354.1|206402.3|206352.3|206421.9|206371.9|206400.2|206350.2|22
1732734820000|2024-11-27 19:13:40|206405.6|206355.6|206401.6|206351.6|206407.4|206357.4|206401|206351|7
1732734830000|2024-11-27 19:13:50|206399.5|206349.5|206397.6|206347.6|206401.5|206351.5|206397.6|206347.6|7
1732734840000|2024-11-27 19:14:00|206407.8|206357.8|206367.8|206317.8|206412.4|206362.4|206367.8|206317.8|17
1732734850000|2024-11-27 19:14:10|206357.8|206307.8|206341.7|206291.7|206364.2|206314.2|206334.9|206284.9|15
1732734860000|2024-11-27 19:14:20|206338|206288|206337.1|206287.1|206345.9|206295.9|206337.1|206287.1|12
1732734870000|2024-11-27 19:14:30|206339.3|206289.3|206354.1|206304.1|206354.1|206304.1|206337.6|206287.6|6
1732734880000|2024-11-27 19:14:40|206354.8|206304.8|206351.9|206301.9|206354.8|206304.8|206351.9|206301.9|8
1732734890000|2024-11-27 19:14:50|206351.8|206301.8|206349.3|206299.3|206352.1|206302.1|206347.7|206297.7|9
1732734900000|2024-11-27 19:15:00|206348.9|206298.9|206394.2|206344.2|206394.2|206344.2|206347.5|206297.5|17
1732734910000|2024-11-27 19:15:10|206396.4|206346.4|206391.4|206341.4|206403|206353|206378.9|206328.9|24
1732734920000|2024-11-27 19:15:20|206391.6|206341.6|206446|206396|206455.4|206405.4|206391.6|206341.6|18
1732734930000|2024-11-27 19:15:30|206449.4|206399.4|206432|206382|206458|206408|206427|206377|26
1732734940000|2024-11-27 19:15:40|206432.9|206382.9|206430.1|206380.1|206442.4|206392.4|206426.5|206376.5|11
1732734950000|2024-11-27 19:15:50|206432.3|206382.3|206471.4|206421.4|206471.6|206421.6|206431.7|206381.7|14
1732734960000|2024-11-27 19:16:00|206470.7|206420.7|206473.4|206423.4|206476|206426|206462.3|206412.3|18
1732734970000|2024-11-27 19:16:10|206473.2|206423.2|206475.1|206425.1|206475.2|206425.2|206468.8|206418.8|20
1732734980000|2024-11-27 19:16:20|206472.2|206422.2|206471.3|206421.3|206475.1|206425.1|206468.6|206418.6|16
1732734990000|2024-11-27 19:16:30|206471.1|206421.1|206469.8|206419.8|206471.1|206421.1|206468|206418|11
1732735000000|2024-11-27 19:16:40|206470|206420|206464.8|206414.8|206470|206420|206464.6|206414.6|11
1732735010000|2024-11-27 19:16:50|206464.6|206414.6|206473.7|206423.7|206473.7|206423.7|206464.6|206414.6|14
1732735020000|2024-11-27 19:17:00|206471.8|206421.8|206473.9|206423.9|206474.1|206424.1|206471.5|206421.5|11
1732735030000|2024-11-27 19:17:10|206471.1|206421.1|206473.7|206423.7|206474.9|206424.9|206467.7|206417.7|16
1732735040000|2024-11-27 19:17:20|206473.8|206423.8|206475.3|206425.3|206477|206427|206473.8|206423.8|5
1732735050000|2024-11-27 19:17:30|206473.2|206423.2|206477.7|206427.7|206480.1|206430.1|206470.4|206420.4|10
1732735060000|2024-11-27 19:17:40|206477.2|206427.2|206468.7|206418.7|206477.2|206427.2|206460.5|206410.5|12
1732735070000|2024-11-27 19:17:50|206467.8|206417.8|206469|206419|206469|206419|206467.8|206417.8|2
1732735080000|2024-11-27 19:18:00|206471|206421|206474.2|206424.2|206474.2|206424.2|206471|206421|2
1732735090000|2024-11-27 19:18:10|206470.1|206420.1|206437.6|206387.6|206470.1|206420.1|206423.5|206373.5|11
1732735100000|2024-11-27 19:18:20|206439.3|206389.3|206421.1|206371.1|206441.2|206391.2|206419.4|206369.4|12
1732735110000|2024-11-27 19:18:30|206420.3|206370.3|206417|206367|206420.3|206370.3|206413.4|206363.4|8
1732735120000|2024-11-27 19:18:40|206418.4|206368.4|206422.2|206372.2|206422.6|206372.6|206418.4|206368.4|7
1732735130000|2024-11-27 19:18:50|206425.8|206375.8|206419.7|206369.7|206426.5|206376.5|206419.7|206369.7|5
1732735140000|2024-11-27 19:19:00|206424.5|206374.5|206427.8|206377.8|206434.2|206384.2|206424.5|206374.5|17
1732735150000|2024-11-27 19:19:10|206429.3|206379.3|206420|206370|206432.7|206382.7|206419.6|206369.6|23
1732735160000|2024-11-27 19:19:20|206421.4|206371.4|206388.2|206338.2|206431.6|206381.6|206388.2|206338.2|13
1732735170000|2024-11-27 19:19:30|206395.5|206345.5|206405.3|206355.3|206406.3|206356.3|206386.7|206336.7|7
1732735180000|2024-11-27 19:19:40|206440.2|206390.2|206468.7|206418.7|206469.2|206419.2|206430.8|206380.8|20
1732735190000|2024-11-27 19:19:50|206476.9|206426.9|206469.9|206419.9|206476.9|206426.9|206461|206411|11
1732735200000|2024-11-27 19:20:00|206469.1|206419.1|206471.6|206421.6|206474.1|206424.1|206464.9|206414.9|9
1732735210000|2024-11-27 19:20:10|206473.5|206423.5|206470.7|206420.7|206474.7|206424.7|206467.9|206417.9|5
1732735220000|2024-11-27 19:20:20|206471.7|206421.7|206472|206422|206473.7|206423.7|206467.9|206417.9|9
1732735230000|2024-11-27 19:20:30|206473.7|206423.7|206482.3|206432.3|206482.5|206432.5|206468.2|206418.2|7
1732735240000|2024-11-27 19:20:40|206482.5|206432.5|206482.1|206432.1|206484|206434|206475.1|206425.1|6
1732735250000|2024-11-27 19:20:50|206482|206432|206478.3|206428.3|206490.8|206440.8|206476.3|206426.3|22
1732735260000|2024-11-27 19:21:00|206478.4|206428.4|206493.6|206443.6|206501.8|206451.8|206476.1|206426.1|26
1732735270000|2024-11-27 19:21:10|206499.7|206449.7|206495.4|206445.4|206499.7|206449.7|206492.7|206442.7|6
1732735280000|2024-11-27 19:21:20|206487|206437|206486.8|206436.8|206491.2|206441.2|206486.8|206436.8|5
1732735290000|2024-11-27 19:21:30|206490.9|206440.9|206493.6|206443.6|206496.8|206446.8|206484.6|206434.6|11
1732735300000|2024-11-27 19:21:40|206496.6|206446.6|206502.6|206452.6|206541.5|206491.5|206496.6|206446.6|10
1732735310000|2024-11-27 19:21:50|206501|206451|206497|206447|206501|206451|206497|206447|6
1732735320000|2024-11-27 19:22:00|206497.5|206447.5|206495.7|206445.7|206505.9|206455.9|206495.7|206445.7|14
1732735330000|2024-11-27 19:22:10|206493.3|206443.3|206495.5|206445.5|206500|206450|206493.3|206443.3|12
1732735340000|2024-11-27 19:22:20|206496.8|206446.8|206499|206449|206502.5|206452.5|206494.5|206444.5|15
1732735350000|2024-11-27 19:22:30|206496.3|206446.3|206490.7|206440.7|206498|206448|206486.8|206436.8|13
1732735360000|2024-11-27 19:22:40|206487.9|206437.9|206464.5|206414.5|206487.9|206437.9|206463.7|206413.7|15
1732735370000|2024-11-27 19:22:50|206463.2|206413.2|206466.6|206416.6|206468.7|206418.7|206462.4|206412.4|22
1732735380000|2024-11-27 19:23:00|206468.6|206418.6|206467.1|206417.1|206470.9|206420.9|206466.9|206416.9|17
1732735390000|2024-11-27 19:23:10|206469.3|206419.3|206462.5|206412.5|206469.3|206419.3|206457.8|206407.8|12
1732735400000|2024-11-27 19:23:20|206462.7|206412.7|206466.4|206416.4|206467.7|206417.7|206459.9|206409.9|8
1732735410000|2024-11-27 19:23:30|206466|206416|206464.7|206414.7|206466.3|206416.3|206457.3|206407.3|17
1732735420000|2024-11-27 19:23:40|206463.2|206413.2|206431|206381|206464.7|206414.7|206421.2|206371.2|21
1732735430000|2024-11-27 19:23:50|206431.2|206381.2|206453|206403|206455.8|206405.8|206430.4|206380.4|22
1732735440000|2024-11-27 19:24:00|206453.1|206403.1|206457.7|206407.7|206462.8|206412.8|206453.1|206403.1|17
1732735450000|2024-11-27 19:24:10|206457.5|206407.5|206457.3|206407.3|206458.4|206408.4|206457.2|206407.2|7
1732735460000|2024-11-27 19:24:20|206455|206405|206461.1|206411.1|206461.3|206411.3|206455|206405|17
1732735470000|2024-11-27 19:24:30|206463.6|206413.6|206452.2|206402.2|206463.7|206413.7|206451.8|206401.8|20
1732735480000|2024-11-27 19:24:40|206452.7|206402.7|206452.2|206402.2|206455.6|206405.6|206452.2|206402.2|11
1732735490000|2024-11-27 19:24:50|206453.2|206403.2|206451.3|206401.3|206456.5|206406.5|206448.3|206398.3|11
1732735500000|2024-11-27 19:25:00|206455.9|206405.9|206455.2|206405.2|206460.6|206410.6|206455.2|206405.2|22
1732735510000|2024-11-27 19:25:10|206456.9|206406.9|206450|206400|206457|206407|206446.6|206396.6|16
1732735520000|2024-11-27 19:25:20|206448|206398|206445.6|206395.6|206448|206398|206445.3|206395.3|6
1732735530000|2024-11-27 19:25:30|206444|206394|206442.7|206392.7|206444|206394|206440|206390|9
1732735540000|2024-11-27 19:25:40|206436.2|206386.2|206410|206360|206436.2|206386.2|206406.4|206356.4|12
1732735550000|2024-11-27 19:25:50|206410.5|206360.5|206410.8|206360.8|206413.7|206363.7|206406.8|206356.8|14
1732735560000|2024-11-27 19:26:00|206413.2|206363.2|206421.9|206371.9|206421.9|206371.9|206413.2|206363.2|16
1732735570000|2024-11-27 19:26:10|206420.1|206370.1|206422.3|206372.3|206428|206378|206418.2|206368.2|8
1732735580000|2024-11-27 19:26:20|206422.5|206372.5|206463.4|206413.4|206465.1|206415.1|206422.5|206372.5|17
1732735590000|2024-11-27 19:26:30|206464.5|206414.5|206497.5|206447.5|206500.8|206450.8|206463.2|206413.2|22
1732735600000|2024-11-27 19:26:40|206500.8|206450.8|206505.5|206455.5|206507.8|206457.8|206488.5|206438.5|16
1732735610000|2024-11-27 19:26:50|206504.8|206454.8|206502|206452|206505.7|206455.7|206499.2|206449.2|13
1732735620000|2024-11-27 19:27:00|206503.2|206453.2|206499.4|206449.4|206507.2|206457.2|206498.4|206448.4|19
1732735630000|2024-11-27 19:27:10|206500.5|206450.5|206499.2|206449.2|206500.5|206450.5|206498.9|206448.9|13
1732735640000|2024-11-27 19:27:20|206500.2|206450.2|206499.9|206449.9|206500.4|206450.4|206493.3|206443.3|18
1732735650000|2024-11-27 19:27:30|206499.3|206449.3|206495.5|206445.5|206510.5|206460.5|206493.8|206443.8|16
1732735660000|2024-11-27 19:27:40|206494.9|206444.9|206497.6|206447.6|206500.3|206450.3|206492.8|206442.8|10
1732735670000|2024-11-27 19:27:50|206498.6|206448.6|206497.6|206447.6|206499.2|206449.2|206494.5|206444.5|10
1732735680000|2024-11-27 19:28:00|206502|206452|206490.6|206440.6|206502|206452|206490.6|206440.6|14
1732735690000|2024-11-27 19:28:10|206494|206444|206496.7|206446.7|206502.3|206452.3|206491.1|206441.1|15
1732735700000|2024-11-27 19:28:20|206496.3|206446.3|206494.6|206444.6|206502.1|206452.1|206491.6|206441.6|18
1732735710000|2024-11-27 19:28:30|206496.3|206446.3|206497|206447|206502.1|206452.1|206491.7|206441.7|12
1732735720000|2024-11-27 19:28:40|206496.3|206446.3|206505.8|206455.8|206507.2|206457.2|206496.3|206446.3|14
1732735730000|2024-11-27 19:28:50|206503.5|206453.5|206497.4|206447.4|206507.1|206457.1|206496.4|206446.4|21
1732735740000|2024-11-27 19:29:00|206498.8|206448.8|206497.1|206447.1|206505.2|206455.2|206497.1|206447.1|12
1732735750000|2024-11-27 19:29:10|206499.5|206449.5|206498.6|206448.6|206499.5|206449.5|206493.9|206443.9|8
1732735760000|2024-11-27 19:29:20|206495|206445|206500.7|206450.7|206506|206456|206495|206445|18
1732735770000|2024-11-27 19:29:30|206499.7|206449.7|206494|206444|206505.8|206455.8|206491.1|206441.1|7
1732735790000|2024-11-27 19:29:50|206493.1|206443.1|206473.5|206423.5|206493.1|206443.1|206470.4|206420.4|20
1732735800000|2024-11-27 19:30:00|206473.9|206423.9|206470.5|206420.5|206473.9|206423.9|206466.4|206416.4|15
1732735810000|2024-11-27 19:30:10|206470.7|206420.7|206443.7|206393.7|206470.7|206420.7|206436.2|206386.2|23
1732735820000|2024-11-27 19:30:20|206441.8|206391.8|206438.6|206388.6|206447.8|206397.8|206431.7|206381.7|27
1732735830000|2024-11-27 19:30:30|206432.3|206382.3|206437.9|206387.9|206439.6|206389.6|206429.6|206379.6|7
1732735840000|2024-11-27 19:30:40|206438.8|206388.8|206467.7|206417.7|206467.7|206417.7|206430.5|206380.5|14
1732735850000|2024-11-27 19:30:50|206464.9|206414.9|206458.3|206408.3|206464.9|206414.9|206455.6|206405.6|8
1732735860000|2024-11-27 19:31:00|206457.7|206407.7|206460.4|206410.4|206460.4|206410.4|206450|206400|14
1732735870000|2024-11-27 19:31:10|206461.3|206411.3|206444.9|206394.9|206461.3|206411.3|206434.4|206384.4|11
1732735880000|2024-11-27 19:31:20|206445.9|206395.9|206430.4|206380.4|206445.9|206395.9|206427.8|206377.8|6
1732735890000|2024-11-27 19:31:30|206429.7|206379.7|206429.7|206379.7|206430.6|206380.6|206429.4|206379.4|12
1732735900000|2024-11-27 19:31:40|206430.5|206380.5|206440.6|206390.6|206442.6|206392.6|206429.1|206379.1|11
1732735910000|2024-11-27 19:31:50|206440.1|206390.1|206434|206384|206445.1|206395.1|206429.3|206379.3|13
1732735920000|2024-11-27 19:32:00|206435.8|206385.8|206434.2|206384.2|206439|206389|206425.8|206375.8|8
1732735930000|2024-11-27 19:32:10|206437|206387|206457.7|206407.7|206461.6|206411.6|206428.4|206378.4|12
1732735940000|2024-11-27 19:32:20|206454.7|206404.7|206457.7|206407.7|206462.2|206412.2|206454.7|206404.7|15
1732735950000|2024-11-27 19:32:30|206458.5|206408.5|206426.2|206376.2|206459.4|206409.4|206426|206376|11
1732735960000|2024-11-27 19:32:40|206423.4|206373.4|206437.2|206387.2|206437.2|206387.2|206423.4|206373.4|7
1732735970000|2024-11-27 19:32:50|206434.8|206384.8|206431.5|206381.5|206435.8|206385.8|206431.5|206381.5|7
1732735980000|2024-11-27 19:33:00|206432.8|206382.8|206433|206383|206434.4|206384.4|206430.8|206380.8|6
1732735990000|2024-11-27 19:33:10|206425.6|206375.6|206431.3|206381.3|206433.4|206383.4|206424.5|206374.5|12
1732736000000|2024-11-27 19:33:20|206433.6|206383.6|206432.1|206382.1|206434.3|206384.3|206431.4|206381.4|15
1732736010000|2024-11-27 19:33:30|206431.6|206381.6|206432.3|206382.3|206433.4|206383.4|206431.1|206381.1|7
1732736020000|2024-11-27 19:33:40|206431.3|206381.3|206471.2|206421.2|206478|206428|206431.3|206381.3|11
1732736030000|2024-11-27 19:33:50|206471.4|206421.4|206460.5|206410.5|206471.4|206421.4|206460.5|206410.5|12
1732736040000|2024-11-27 19:34:00|206463|206413|206459.6|206409.6|206465.3|206415.3|206459.4|206409.4|13
1732736050000|2024-11-27 19:34:10|206462.3|206412.3|206460.3|206410.3|206463.2|206413.2|206457.9|206407.9|12
1732736060000|2024-11-27 19:34:20|206460.5|206410.5|206460.8|206410.8|206466.5|206416.5|206460.5|206410.5|5
1732736070000|2024-11-27 19:34:30|206457.1|206407.1|206459.8|206409.8|206466.1|206416.1|206454.8|206404.8|19
1732736080000|2024-11-27 19:34:40|206460.7|206410.7|206457.1|206407.1|206461.7|206411.7|206454.6|206404.6|11
1732736090000|2024-11-27 19:34:50|206460|206410|206459.6|206409.6|206462.2|206412.2|206455.9|206405.9|12
1732736100000|2024-11-27 19:35:00|206460.9|206410.9|206476.8|206426.8|206482|206432|206459.2|206409.2|28
1732736110000|2024-11-27 19:35:10|206478.5|206428.5|206465.1|206415.1|206478.5|206428.5|206461.6|206411.6|12
1732736120000|2024-11-27 19:35:20|206469.1|206419.1|206476.8|206426.8|206488.4|206438.4|206463|206413|32
1732736130000|2024-11-27 19:35:30|206479.3|206429.3|206454.8|206404.8|206479.3|206429.3|206449.9|206399.9|16
1732736140000|2024-11-27 19:35:40|206454.7|206404.7|206427|206377|206456.3|206406.3|206414.6|206364.6|11
1732736150000|2024-11-27 19:35:50|206420.8|206370.8|206428.7|206378.7|206430.4|206380.4|206420.8|206370.8|7
1732736160000|2024-11-27 19:36:00|206434.4|206384.4|206428.1|206378.1|206441.8|206391.8|206423.4|206373.4|19
1732736170000|2024-11-27 19:36:10|206421.8|206371.8|206436|206386|206440.2|206390.2|206421.8|206371.8|13
1732736180000|2024-11-27 19:36:20|206436.1|206386.1|206431.1|206381.1|206436.8|206386.8|206429.8|206379.8|13
1732736190000|2024-11-27 19:36:30|206432.6|206382.6|206437|206387|206437.1|206387.1|206429.2|206379.2|22
1732736200000|2024-11-27 19:36:40|206436.6|206386.6|206430|206380|206437.1|206387.1|206424.1|206374.1|17
1732736210000|2024-11-27 19:36:50|206431.1|206381.1|206428.7|206378.7|206433.7|206383.7|206426.6|206376.6|16
1732736220000|2024-11-27 19:37:00|206431.5|206381.5|206430.1|206380.1|206431.5|206381.5|206424|206374|12
1732736230000|2024-11-27 19:37:10|206428|206378|206431|206381|206431.3|206381.3|206424.2|206374.2|18
1732736240000|2024-11-27 19:37:20|206429.8|206379.8|206425.1|206375.1|206436|206386|206425.1|206375.1|11
1732736250000|2024-11-27 19:37:30|206430.3|206380.3|206427.8|206377.8|206431|206381|206427.8|206377.8|11
1732736260000|2024-11-27 19:37:40|206427.6|206377.6|206430.2|206380.2|206432.4|206382.4|206425|206375|12
1732736270000|2024-11-27 19:37:50|206428.3|206378.3|206435.8|206385.8|206442.3|206392.3|206428.3|206378.3|16
1732736280000|2024-11-27 19:38:00|206434.1|206384.1|206437.8|206387.8|206438.3|206388.3|206434.1|206384.1|14
1732736290000|2024-11-27 19:38:10|206436.7|206386.7|206438|206388|206438.8|206388.8|206436.7|206386.7|12
1732736300000|2024-11-27 19:38:20|206438.8|206388.8|206437.8|206387.8|206438.8|206388.8|206436.7|206386.7|9
1732736310000|2024-11-27 19:38:30|206440|206390|206442.1|206392.1|206442.8|206392.8|206437.5|206387.5|8
1732736320000|2024-11-27 19:38:40|206439.9|206389.9|206429.1|206379.1|206439.9|206389.9|206428.9|206378.9|5
1732736330000|2024-11-27 19:38:50|206426.7|206376.7|206354.7|206304.7|206426.7|206376.7|206353.3|206303.3|13
1732736340000|2024-11-27 19:39:00|206353.7|206303.7|206352.8|206302.8|206354.4|206304.4|206352.8|206302.8|3
1732736350000|2024-11-27 19:39:10|206355.5|206305.5|206350.5|206300.5|206356.6|206306.6|206347.3|206297.3|13
1732736360000|2024-11-27 19:39:20|206350.4|206300.4|206353.3|206303.3|206353.5|206303.5|206350.4|206300.4|13
1732736370000|2024-11-27 19:39:30|206350.8|206300.8|206351.5|206301.5|206351.5|206301.5|206350.8|206300.8|2
1732736380000|2024-11-27 19:39:40|206350.3|206300.3|206289.2|206239.2|206350.3|206300.3|206288.5|206238.5|11
1732736390000|2024-11-27 19:39:50|206293.8|206243.8|206294.2|206244.2|206301.5|206251.5|206287|206237|21
1732736400000|2024-11-27 19:40:00|206295|206245|206287.3|206237.3|206302.8|206252.8|206277.7|206227.7|29
1732736410000|2024-11-27 19:40:10|206284.3|206234.3|206296.9|206246.9|206300.2|206250.2|206284.3|206234.3|17
1732736420000|2024-11-27 19:40:20|206298.2|206248.2|206283.9|206233.9|206299.2|206249.2|206283.9|206233.9|16
1732736430000|2024-11-27 19:40:30|206286.7|206236.7|206303.5|206253.5|206303.5|206253.5|206283.8|206233.8|13
1732736440000|2024-11-27 19:40:40|206300.3|206250.3|206287.4|206237.4|206308.6|206258.6|206283.8|206233.8|19
1732736450000|2024-11-27 19:40:50|206285|206235|206261.3|206211.3|206288.5|206238.5|206256.8|206206.8|12
1732736460000|2024-11-27 19:41:00|206263.9|206213.9|206262.1|206212.1|206263.9|206213.9|206260.6|206210.6|5
1732736470000|2024-11-27 19:41:10|206255.7|206205.7|206259.2|206209.2|206263.3|206213.3|206254.3|206204.3|16
1732736480000|2024-11-27 19:41:20|206264.1|206214.1|206255.5|206205.5|206264.1|206214.1|206255.5|206205.5|13
1732736490000|2024-11-27 19:41:30|206260.6|206210.6|206256|206206|206261.9|206211.9|206256|206206|8
1732736500000|2024-11-27 19:41:40|206266.7|206216.7|206371.2|206321.2|206382.6|206332.6|206266.7|206216.7|19
1732736510000|2024-11-27 19:41:50|206368.5|206318.5|206373.6|206323.6|206385.1|206335.1|206368.5|206318.5|21
1732736520000|2024-11-27 19:42:00|206380.7|206330.7|206382.4|206332.4|206387|206337|206375.2|206325.2|12
1732736530000|2024-11-27 19:42:10|206380.1|206330.1|206380.2|206330.2|206392|206342|206378.3|206328.3|6
1732736540000|2024-11-27 19:42:20|206380.6|206330.6|206432.5|206382.5|206432.6|206382.6|206380.6|206330.6|18
1732736550000|2024-11-27 19:42:30|206434.5|206384.5|206334.8|206284.8|206438.3|206388.3|206334|206284|15
1732736570000|2024-11-27 19:42:50|206329.5|206279.5|206330.7|206280.7|206337.4|206287.4|206329.5|206279.5|4
1732736580000|2024-11-27 19:43:00|206338|206288|206342.3|206292.3|206352|206302|206338|206288|15
1732736590000|2024-11-27 19:43:10|206346.9|206296.9|206311.1|206261.1|206346.9|206296.9|206306.2|206256.2|11
1732736600000|2024-11-27 19:43:20|206309.4|206259.4|206312.7|206262.7|206312.7|206262.7|206309.4|206259.4|3
1732736610000|2024-11-27 19:43:30|206306.3|206256.3|206311.4|206261.4|206314.4|206264.4|206299|206249|8
1732736620000|2024-11-27 19:43:40|206307.2|206257.2|206306.2|206256.2|206307.2|206257.2|206304.7|206254.7|5
1732736630000|2024-11-27 19:43:50|206308.8|206258.8|206282.5|206232.5|206315.7|206265.7|206274.9|206224.9|12
1732736640000|2024-11-27 19:44:00|206283.8|206233.8|206278.3|206228.3|206283.8|206233.8|206271.5|206221.5|10
1732736650000|2024-11-27 19:44:10|206279.8|206229.8|206272|206222|206282.8|206232.8|206266|206216|15
1732736660000|2024-11-27 19:44:20|206274.5|206224.5|206274.4|206224.4|206276.7|206226.7|206267.2|206217.2|8
1732736670000|2024-11-27 19:44:30|206273.3|206223.3|206277.2|206227.2|206277.4|206227.4|206273.3|206223.3|11
1732736680000|2024-11-27 19:44:40|206275.7|206225.7|206275.4|206225.4|206275.7|206225.7|206269.3|206219.3|11
1732736690000|2024-11-27 19:44:50|206276.4|206226.4|206275.2|206225.2|206281.4|206231.4|206274.2|206224.2|11
1732736700000|2024-11-27 19:45:00|206271.3|206221.3|206279.6|206229.6|206280.4|206230.4|206271.1|206221.1|8
1732736710000|2024-11-27 19:45:10|206281.7|206231.7|206276.1|206226.1|206286.8|206236.8|206269.8|206219.8|10
1732736720000|2024-11-27 19:45:20|206277.1|206227.1|206283.5|206233.5|206286.1|206236.1|206277.1|206227.1|9
1732736730000|2024-11-27 19:45:30|206286.9|206236.9|206285.2|206235.2|206286.9|206236.9|206285.2|206235.2|2
1732736740000|2024-11-27 19:45:40|206288.4|206238.4|206310.8|206260.8|206315.9|206265.9|206285.2|206235.2|13
1732736750000|2024-11-27 19:45:50|206311.1|206261.1|206341.8|206291.8|206347.9|206297.9|206311.1|206261.1|18
1732736760000|2024-11-27 19:46:00|206340|206290|206338.6|206288.6|206344.8|206294.8|206335.2|206285.2|10
1732736770000|2024-11-27 19:46:10|206335.1|206285.1|206338.3|206288.3|206339.6|206289.6|206335.1|206285.1|4
1732736780000|2024-11-27 19:46:20|206333.2|206283.2|206303.4|206253.4|206333.2|206283.2|206303.4|206253.4|8
1732736790000|2024-11-27 19:46:30|206300.6|206250.6|206305.1|206255.1|206307.1|206257.1|206300.6|206250.6|5
1732736800000|2024-11-27 19:46:40|206301.9|206251.9|206306.4|206256.4|206308.5|206258.5|206301.9|206251.9|8
1732736810000|2024-11-27 19:46:50|206308.8|206258.8|206304.2|206254.2|206310|206260|206301.3|206251.3|4
1732736820000|2024-11-27 19:47:00|206305.5|206255.5|206308.9|206258.9|206314.3|206264.3|206305.5|206255.5|14
1732736830000|2024-11-27 19:47:10|206314.7|206264.7|206341.1|206291.1|206346.6|206296.6|206314.7|206264.7|10
1732736840000|2024-11-27 19:47:20|206347.5|206297.5|206341.4|206291.4|206347.5|206297.5|206338.7|206288.7|6
1732736850000|2024-11-27 19:47:30|206339.9|206289.9|206337.3|206287.3|206339.9|206289.9|206337.2|206287.2|4
1732736860000|2024-11-27 19:47:40|206338|206288|206341|206291|206342.8|206292.8|206335.1|206285.1|11
1732736870000|2024-11-27 19:47:50|206341.7|206291.7|206338|206288|206353|206303|206337.2|206287.2|7
1732736880000|2024-11-27 19:48:00|206345.2|206295.2|206340.7|206290.7|206347.5|206297.5|206338.1|206288.1|7
1732736890000|2024-11-27 19:48:10|206338.4|206288.4|206338.4|206288.4|206338.4|206288.4|206338.4|206288.4|1
1732736900000|2024-11-27 19:48:20|206339.9|206289.9|206337.9|206287.9|206344|206294|206336.9|206286.9|7
1732736910000|2024-11-27 19:48:30|206339.4|206289.4|206330.6|206280.6|206339.4|206289.4|206330.6|206280.6|4
1732736920000|2024-11-27 19:48:40|206322.9|206272.9|206312.8|206262.8|206322.9|206272.9|206312.3|206262.3|5
1732736930000|2024-11-27 19:48:50|206315.2|206265.2|206305.5|206255.5|206319.8|206269.8|206300.1|206250.1|12
1732736940000|2024-11-27 19:49:00|206308.9|206258.9|206303.9|206253.9|206308.9|206258.9|206297.2|206247.2|13
1732736950000|2024-11-27 19:49:10|206301.6|206251.6|206298.4|206248.4|206312.9|206262.9|206291.8|206241.8|18
1732736960000|2024-11-27 19:49:20|206298.6|206248.6|206298.5|206248.5|206304.1|206254.1|206297.1|206247.1|18
1732736970000|2024-11-27 19:49:30|206307.5|206257.5|206297.9|206247.9|206309.9|206259.9|206297.9|206247.9|11
1732736980000|2024-11-27 19:49:40|206304.8|206254.8|206300.2|206250.2|206308.9|206258.9|206297.2|206247.2|5
1732736990000|2024-11-27 19:49:50|206313.7|206263.7|206337.1|206287.1|206341.1|206291.1|206313.7|206263.7|10
1732737000000|2024-11-27 19:50:00|206337.9|206287.9|206339.1|206289.1|206348.4|206298.4|206337.2|206287.2|7
1732737010000|2024-11-27 19:50:10|206349.2|206299.2|206346|206296|206353.9|206303.9|206340.7|206290.7|9
1732737020000|2024-11-27 19:50:20|206344.6|206294.6|206349.8|206299.8|206362|206312|206344.6|206294.6|21
1732737030000|2024-11-27 19:50:30|206363|206313|206357.8|206307.8|206368|206318|206354.8|206304.8|16
1732737050000|2024-11-27 19:50:50|206355.1|206305.1|206354.1|206304.1|206355.1|206305.1|206352.4|206302.4|4
1732737060000|2024-11-27 19:51:00|206356.1|206306.1|206358|206308|206360.6|206310.6|206353.9|206303.9|11
1732737070000|2024-11-27 19:51:10|206353.9|206303.9|206360.1|206310.1|206360.1|206310.1|206351.9|206301.9|8
1732737080000|2024-11-27 19:51:20|206358.7|206308.7|206354.3|206304.3|206358.7|206308.7|206354.3|206304.3|6
1732737090000|2024-11-27 19:51:30|206361.3|206311.3|206351.8|206301.8|206361.3|206311.3|206348|206298|7
1732737100000|2024-11-27 19:51:40|206354.1|206304.1|206353.7|206303.7|206354.1|206304.1|206347.3|206297.3|8
1732737110000|2024-11-27 19:51:50|206355.4|206305.4|206356.8|206306.8|206358.9|206308.9|206350.2|206300.2|8
1732737120000|2024-11-27 19:52:00|206356|206306|206359.2|206309.2|206361.8|206311.8|206356|206306|6
1732737130000|2024-11-27 19:52:10|206356|206306|206356.1|206306.1|206356.5|206306.5|206348.4|206298.4|9
1732737140000|2024-11-27 19:52:20|206358.1|206308.1|206352.7|206302.7|206365.5|206315.5|206348.4|206298.4|7
1732737150000|2024-11-27 19:52:30|206356.4|206306.4|206357.1|206307.1|206359.8|206309.8|206356.4|206306.4|3
1732737160000|2024-11-27 19:52:40|206359.5|206309.5|206385.3|206335.3|206388.1|206338.1|206359.5|206309.5|16
1732737170000|2024-11-27 19:52:50|206379|206329|206389.1|206339.1|206395.3|206345.3|206379|206329|11
1732737180000|2024-11-27 19:53:00|206394.7|206344.7|206396.2|206346.2|206396.2|206346.2|206385.8|206335.8|6
1732737190000|2024-11-27 19:53:10|206399.3|206349.3|206397.6|206347.6|206402.5|206352.5|206397.6|206347.6|6
1732737200000|2024-11-27 19:53:20|206400.8|206350.8|206410.1|206360.1|206410.1|206360.1|206400.8|206350.8|4
1732737210000|2024-11-27 19:53:30|206409.7|206359.7|206397|206347|206409.7|206359.7|206388.6|206338.6|14
1732737220000|2024-11-27 19:53:40|206400.3|206350.3|206398.1|206348.1|206401|206351|206398.1|206348.1|12
1732737230000|2024-11-27 19:53:50|206400.7|206350.7|206407.1|206357.1|206407.1|206357.1|206400.7|206350.7|4
1732737240000|2024-11-27 19:54:00|206409.5|206359.5|206392.1|206342.1|206409.5|206359.5|206391.5|206341.5|13
1732737250000|2024-11-27 19:54:10|206394.1|206344.1|206383|206333|206396.5|206346.5|206383|206333|6
1732737260000|2024-11-27 19:54:20|206382.1|206332.1|206389.8|206339.8|206393.9|206343.9|206380.2|206330.2|15
1732737270000|2024-11-27 19:54:30|206386.7|206336.7|206398.2|206348.2|206398.2|206348.2|206384|206334|11
1732737280000|2024-11-27 19:54:40|206395.5|206345.5|206396.3|206346.3|206396.3|206346.3|206387|206337|16
1732737290000|2024-11-27 19:54:50|206394.1|206344.1|206389.9|206339.9|206398.7|206348.7|206389.9|206339.9|10
1732737300000|2024-11-27 19:55:00|206390.9|206340.9|206402.3|206352.3|206402.3|206352.3|206389.4|206339.4|17
1732737310000|2024-11-27 19:55:10|206399.9|206349.9|206398.7|206348.7|206401.1|206351.1|206398.3|206348.3|5
1732737320000|2024-11-27 19:55:20|206402.1|206352.1|206388.7|206338.7|206402.1|206352.1|206382.5|206332.5|7
1732737330000|2024-11-27 19:55:30|206389.5|206339.5|206311.4|206261.4|206389.9|206339.9|206311.4|206261.4|15
1732737340000|2024-11-27 19:55:40|206313.4|206263.4|206296.6|206246.6|206323.6|206273.6|206296.6|206246.6|18
1732737350000|2024-11-27 19:55:50|206273.5|206223.5|206268.7|206218.7|206285.8|206235.8|206268.7|206218.7|17
1732737360000|2024-11-27 19:56:00|206268.9|206218.9|206288.8|206238.8|206290.2|206240.2|206268.6|206218.6|23
1732737370000|2024-11-27 19:56:10|206285|206235|206299.1|206249.1|206308|206258|206285|206235|22
1732737380000|2024-11-27 19:56:20|206296.3|206246.3|206304.3|206254.3|206310.5|206260.5|206293.3|206243.3|13
1732737390000|2024-11-27 19:56:30|206306.9|206256.9|206319.1|206269.1|206331.7|206281.7|206306.9|206256.9|10
1732737400000|2024-11-27 19:56:40|206322.7|206272.7|206317.9|206267.9|206322.7|206272.7|206308.2|206258.2|8
1732737410000|2024-11-27 19:56:50|206316.5|206266.5|206320.3|206270.3|206321.2|206271.2|206316.5|206266.5|4
1732737420000|2024-11-27 19:57:00|206323.6|206273.6|206303.7|206253.7|206323.6|206273.6|206290.8|206240.8|9
1732737430000|2024-11-27 19:57:10|206307.9|206257.9|206254.6|206204.6|206317.4|206267.4|206251.7|206201.7|13
1732737440000|2024-11-27 19:57:20|206259.2|206209.2|206250.1|206200.1|206261.2|206211.2|206250.1|206200.1|8
1732737450000|2024-11-27 19:57:30|206252.5|206202.5|206256.4|206206.4|206256.4|206206.4|206252.1|206202.1|6
1732737460000|2024-11-27 19:57:40|206254|206204|206218.1|206168.1|206254|206204|206183.4|206133.4|16
1732737470000|2024-11-27 19:57:50|206231.4|206181.4|206201.5|206151.5|206231.5|206181.5|206199|206149|26
1732737480000|2024-11-27 19:58:00|206205.3|206155.3|206227|206177|206227.3|206177.3|206194.8|206144.8|29
1732737490000|2024-11-27 19:58:10|206227.3|206177.3|206222.3|206172.3|206229.3|206179.3|206211.5|206161.5|26
1732737500000|2024-11-27 19:58:20|206227.5|206177.5|206229.5|206179.5|206231.9|206181.9|206219.2|206169.2|26
1732737510000|2024-11-27 19:58:30|206223.1|206173.1|206239|206189|206241.4|206191.4|206223.1|206173.1|27
1732737520000|2024-11-27 19:58:40|206238.6|206188.6|206239|206189|206240|206190|206230.8|206180.8|23
1732737530000|2024-11-27 19:58:50|206238.8|206188.8|206257.7|206207.7|206263.1|206213.1|206228.4|206178.4|29
1732737540000|2024-11-27 19:59:00|206256.7|206206.7|206248|206198|206266.4|206216.4|206245.1|206195.1|22
1732737550000|2024-11-27 19:59:10|206248.2|206198.2|206253|206203|206258.2|206208.2|206245.8|206195.8|20
1732737560000|2024-11-27 19:59:20|206249.3|206199.3|206276.9|206226.9|206277.5|206227.5|206247.3|206197.3|16
1732737570000|2024-11-27 19:59:30|206270.1|206220.1|206267|206217|206270.1|206220.1|206262.3|206212.3|13
1732737580000|2024-11-27 19:59:40|206266.7|206216.7|206258.4|206208.4|206268.6|206218.6|206255.2|206205.2|16
1732737590000|2024-11-27 19:59:50|206261.5|206211.5|206260.5|206210.5|206264.1|206214.1|206240.9|206190.9|26
1732737600000|2024-11-27 20:00:00|206259.7|206209.7|206216.9|206166.9|206259.7|206209.7|206209.3|206159.3|25
1732737610000|2024-11-27 20:00:10|206221.5|206171.5|206228.5|206178.5|206231.4|206181.4|206219.3|206169.3|20
1732737620000|2024-11-27 20:00:20|206228.6|206178.6|206240|206190|206246.3|206196.3|206228.6|206178.6|23
1732737630000|2024-11-27 20:00:30|206240.2|206190.2|206192|206142|206240.2|206190.2|206188|206138|26
1732737640000|2024-11-27 20:00:40|206191.5|206141.5|206182.8|206132.8|206194|206144|206175.8|206125.8|16
1732737650000|2024-11-27 20:00:50|206186|206136|206217.5|206167.5|206219.3|206169.3|206186|206136|28
1732737660000|2024-11-27 20:01:00|206213.6|206163.6|206215.7|206165.7|206222|206172|206206.9|206156.9|27
1732737670000|2024-11-27 20:01:10|206214.9|206164.9|206188|206138|206215.1|206165.1|206186.7|206136.7|24
1732737680000|2024-11-27 20:01:20|206182.2|206132.2|206178.7|206128.7|206194.7|206144.7|206178.7|206128.7|23
1732737690000|2024-11-27 20:01:30|206174.8|206124.8|206171.8|206121.8|206195.8|206145.8|206171.8|206121.8|32
1732737700000|2024-11-27 20:01:40|206171.7|206121.7|206169.5|206119.5|206179.1|206129.1|206162.1|206112.1|30
1732737710000|2024-11-27 20:01:50|206170.1|206120.1|206141.5|206091.5|206170.1|206120.1|206138|206088|21
1732737720000|2024-11-27 20:02:00|206140.3|206090.3|206196.2|206106.2|206196.2|206124.2|206140.3|206090.3|22
1732737730000|2024-11-27 20:02:10|206196.8|206106.8|206168.2|206078.2|206199|206109|206149.7|206078.2|20
1732737740000|2024-11-27 20:02:20|206168.7|206078.7|206181.2|206091.2|206189.4|206108|206153.5|206078.7|17
1732737750000|2024-11-27 20:02:30|206183.9|206093.9|206185.3|206095.3|206194.2|206104.2|206183.2|206093.2|17
1732737760000|2024-11-27 20:02:40|206187.3|206097.3|206195.1|206105.1|206202.1|206112.1|206187.3|206097.3|12
1732737770000|2024-11-27 20:02:50|206196.8|206106.8|206199.1|206109.1|206211.1|206121.1|206186.9|206096.9|22
1732737780000|2024-11-27 20:03:00|206198.7|206108.7|206209.3|206119.3|206209.3|206119.3|206195.5|206105.5|11
1732737790000|2024-11-27 20:03:10|206205|206115|206194.7|206104.7|206218|206128|206194.7|206104.7|25
1732737800000|2024-11-27 20:03:20|206197.6|206107.6|206188.9|206098.9|206197.6|206107.6|206188.6|206098.6|11
1732737810000|2024-11-27 20:03:30|206201.6|206111.6|206196.2|206106.2|206201.6|206111.6|206192.2|206102.2|8
1732737820000|2024-11-27 20:03:40|206196.1|206106.1|206199.3|206109.3|206209.5|206119.5|206193.3|206103.3|9
1732737830000|2024-11-27 20:03:50|206200.4|206110.4|206197.4|206107.4|206206|206116|206196.8|206106.8|6
1732737840000|2024-11-27 20:04:00|206200.4|206110.4|206187.4|206097.4|206209.5|206139.9|206187|206097|17
1732737850000|2024-11-27 20:04:10|206189|206099|206211.4|206121.4|206215.5|206125.5|206188.4|206098.4|21
1732737860000|2024-11-27 20:04:20|206215|206125|206244.1|206154.1|206249.2|206159.2|206215|206125|15
1732737870000|2024-11-27 20:04:30|206237.2|206147.2|206232.1|206142.1|206237.2|206147.2|206230.3|206140.3|14
1732737880000|2024-11-27 20:04:40|206228.5|206138.5|206229.1|206139.1|206234|206144|206224.8|206134.8|13
1732737890000|2024-11-27 20:04:50|206227.6|206137.6|206249.1|206159.1|206249.1|206159.1|206227.6|206137.6|23
1732737900000|2024-11-27 20:05:00|206250.2|206160.2|206263.6|206173.6|206263.6|206173.6|206250.2|206160.2|20
1732737910000|2024-11-27 20:05:10|206267.5|206177.5|206257.3|206207.3|206280.6|206208.3|206246.5|206177.5|21
1732737920000|2024-11-27 20:05:20|206256.1|206206.1|206259.3|206209.3|206262|206212|206250.8|206200.8|10
1732737930000|2024-11-27 20:05:30|206257.8|206207.8|206243|206193|206257.8|206207.8|206242.9|206192.9|19
1732737940000|2024-11-27 20:05:40|206246.6|206196.6|206248.8|206198.8|206250.7|206200.7|206238.9|206188.9|9
1732737950000|2024-11-27 20:05:50|206251.6|206201.6|206247.5|206197.5|206257.6|206207.6|206247.2|206197.2|12
1732737960000|2024-11-27 20:06:00|206245.4|206195.4|206254.2|206204.2|206261.3|206211.3|206245.4|206195.4|15
1732737970000|2024-11-27 20:06:10|206252.9|206202.9|206262.8|206212.8|206272.2|206222.2|206250.1|206200.1|24
1732737980000|2024-11-27 20:06:20|206256.8|206206.8|206208.9|206158.9|206259.7|206209.7|206202.9|206152.9|15
1732737990000|2024-11-27 20:06:30|206212.6|206162.6|206208|206158|206212.6|206162.6|206208|206158|2
1732738000000|2024-11-27 20:06:40|206208.6|206158.6|206215.6|206165.6|206218.1|206168.1|206207.6|206157.6|11
1732738010000|2024-11-27 20:06:50|206209.8|206159.8|206190.7|206140.7|206213.2|206163.2|206189.8|206139.8|12
1732738020000|2024-11-27 20:07:00|206191.7|206141.7|206193.1|206143.1|206194|206144|206191.5|206141.5|6
1732738030000|2024-11-27 20:07:10|206198.3|206148.3|206176.3|206126.3|206198.3|206148.3|206170.3|206120.3|10
1732738040000|2024-11-27 20:07:20|206174.3|206124.3|206168.4|206118.4|206174.3|206124.3|206161.2|206111.2|9
1732738050000|2024-11-27 20:07:30|206166.4|206116.4|206181.2|206131.2|206186.3|206136.3|206164.8|206114.8|21
1732738060000|2024-11-27 20:07:40|206181|206131|206179.4|206129.4|206191.3|206141.3|206179.4|206129.4|11
1732738070000|2024-11-27 20:07:50|206181.5|206131.5|206181.7|206131.7|206182.7|206132.7|206180.2|206130.2|8
1732738080000|2024-11-27 20:08:00|206198.4|206108.4|206182.9|206132.9|206203.2|206134.4|206181.4|206107.4|12
1732738090000|2024-11-27 20:08:10|206180.6|206130.6|206167.5|206117.5|206183|206133|206166.6|206116.6|13
1732738100000|2024-11-27 20:08:20|206166.4|206116.4|206167.9|206117.9|206167.9|206117.9|206163.5|206113.5|6
1732738110000|2024-11-27 20:08:30|206165.3|206115.3|206160.7|206110.7|206165.3|206115.3|206154|206104|11
1732738120000|2024-11-27 20:08:40|206159.6|206109.6|206151.4|206101.4|206160.2|206110.2|206151.4|206101.4|17
1732738130000|2024-11-27 20:08:50|206153.6|206103.6|206153.4|206103.4|206153.6|206103.6|206146.2|206096.2|14
1732738140000|2024-11-27 20:09:00|206154.2|206104.2|206152.4|206102.4|206159.4|206109.4|206151.7|206101.7|8
1732738150000|2024-11-27 20:09:10|206147.1|206097.1|206161.3|206111.3|206161.3|206111.3|206147.1|206097.1|6
1732738160000|2024-11-27 20:09:20|206164.7|206114.7|206178.3|206128.3|206179.3|206129.3|206164.7|206114.7|15
1732738170000|2024-11-27 20:09:30|206180.5|206130.5|206174.7|206124.7|206187.4|206137.4|206169.5|206119.5|21
1732738180000|2024-11-27 20:09:40|206177.2|206127.2|206177.2|206127.2|206185.4|206135.4|206172.9|206122.9|24
1732738190000|2024-11-27 20:09:50|206178.2|206128.2|206179.6|206129.6|206183|206133|206174.5|206124.5|21
1732738200000|2024-11-27 20:10:00|206174.2|206124.2|206159.1|206109.1|206174.5|206124.5|206156.8|206106.8|22
1732738210000|2024-11-27 20:10:10|206158|206108|206163.2|206113.2|206167.4|206117.4|206158|206108|8
1732738220000|2024-11-27 20:10:20|206159.1|206109.1|206177|206087|206177|206110.2|206151.9|206087|8
1732738230000|2024-11-27 20:10:30|206184|206094|206192.9|206102.9|206198.2|206108.2|206184|206094|21
1732738240000|2024-11-27 20:10:40|206197.2|206107.2|206190|206100|206197.2|206107.2|206188.5|206098.5|14
1732738250000|2024-11-27 20:10:50|206192.7|206102.7|206193.4|206103.4|206199.5|206126.9|206176.4|206099.9|22
1732738260000|2024-11-27 20:11:00|206196.1|206106.1|206200|206110|206204.3|206114.3|206182.2|206092.2|17
1732738270000|2024-11-27 20:11:10|206202.6|206112.6|206203.1|206113.1|206217.3|206127.3|206201.1|206111.1|11
1732738280000|2024-11-27 20:11:20|206202.1|206112.1|206179|206089|206202.1|206112.1|206179|206089|15
1732738300000|2024-11-27 20:11:40|206176.7|206086.7|206148.6|206098.6|206178.7|206099.1|206148.4|206074.4|13
1732738310000|2024-11-27 20:11:50|206150.6|206100.6|206176.4|206086.4|206179.8|206106.1|206148.9|206086.1|14
1732738320000|2024-11-27 20:12:00|206178.2|206088.2|206178.4|206088.4|206178.9|206088.9|206176.2|206086.2|8
1732738330000|2024-11-27 20:12:10|206177|206087|206146.1|206096.1|206187.8|206098.6|206144.9|206087|14
1732738340000|2024-11-27 20:12:20|206149.4|206099.4|206116.1|206066.1|206149.4|206099.4|206095.9|206045.9|11
1732738350000|2024-11-27 20:12:30|206113.8|206063.8|206110.3|206060.3|206113.8|206063.8|206109.7|206059.7|4
1732738360000|2024-11-27 20:12:40|206115.7|206065.7|206113.5|206063.5|206115.7|206065.7|206113.5|206063.5|2
1732738370000|2024-11-27 20:12:50|206115.8|206065.8|206109.5|206059.5|206115.8|206065.8|206093.2|206043.2|10
1732738380000|2024-11-27 20:13:00|206100.2|206050.2|206099.7|206049.7|206106.4|206056.4|206099.4|206049.4|9
1732738390000|2024-11-27 20:13:10|206102.3|206052.3|206126.7|206076.7|206130.3|206080.3|206100.3|206050.3|7
1732738400000|2024-11-27 20:13:20|206132.9|206082.9|206137.8|206087.8|206140.5|206090.5|206132.9|206082.9|11
1732738410000|2024-11-27 20:13:30|206138|206088|206162.2|206112.2|206168.7|206118.7|206138|206088|12
1732738420000|2024-11-27 20:13:40|206165.7|206115.7|206167.8|206117.8|206176.2|206126.2|206161.3|206111.3|12
1732738430000|2024-11-27 20:13:50|206165.3|206115.3|206171.6|206121.6|206172|206122|206161.6|206111.6|8
1732738440000|2024-11-27 20:14:00|206171.5|206121.5|206169.8|206119.8|206177.6|206127.6|206164.8|206114.8|11
1732738450000|2024-11-27 20:14:10|206168.8|206118.8|206175.1|206125.1|206177.7|206127.7|206168.8|206118.8|9
1732738460000|2024-11-27 20:14:20|206172.5|206122.5|206177.6|206127.6|206177.6|206127.6|206169.2|206119.2|8
1732738470000|2024-11-27 20:14:30|206175.6|206125.6|206183.4|206133.4|206183.4|206133.4|206171.9|206121.9|10
1732738480000|2024-11-27 20:14:40|206175.6|206125.6|206178.3|206128.3|206179.9|206129.9|206167.6|206117.6|14
1732738490000|2024-11-27 20:14:50|206180.8|206130.8|206170.6|206120.6|206180.8|206130.8|206170.5|206120.5|10
1732738500000|2024-11-27 20:15:00|206173.2|206123.2|206168.6|206118.6|206176.9|206126.9|206167.6|206117.6|15
1732738510000|2024-11-27 20:15:10|206170.4|206120.4|206173.3|206123.3|206174.7|206124.7|206170.4|206120.4|5
1732738520000|2024-11-27 20:15:20|206172.4|206122.4|206130|206080|206172.4|206122.4|206128.8|206078.8|17
1732738530000|2024-11-27 20:15:30|206132.6|206082.6|206133.8|206083.8|206135|206085|206132.1|206082.1|10
1732738540000|2024-11-27 20:15:40|206134.4|206084.4|206133.5|206083.5|206134.4|206084.4|206130.5|206080.5|6
1732738550000|2024-11-27 20:15:50|206136.5|206086.5|206124|206074|206139.7|206089.7|206121.2|206071.2|17
1732738560000|2024-11-27 20:16:00|206117.2|206067.2|206125.7|206075.7|206130.8|206080.8|206117.2|206067.2|31
1732738570000|2024-11-27 20:16:10|206123.4|206073.4|206125.4|206075.4|206132.1|206082.1|206121.6|206071.6|29
1732738580000|2024-11-27 20:16:20|206125.2|206075.2|206124.5|206074.5|206131.8|206081.8|206122.3|206072.3|28
1732738590000|2024-11-27 20:16:30|206125.3|206075.3|206123.8|206073.8|206131.5|206081.5|206122.1|206072.1|21
1732738600000|2024-11-27 20:16:40|206125.5|206075.5|206123.3|206073.3|206126.4|206076.4|206123.3|206073.3|5
1732738610000|2024-11-27 20:16:50|206123.8|206073.8|206122.8|206072.8|206133.8|206083.8|206120.9|206070.9|18
1732738620000|2024-11-27 20:17:00|206129.7|206079.7|206127.1|206077.1|206129.8|206079.8|206121.4|206071.4|9
1732738630000|2024-11-27 20:17:10|206130|206080|206132.8|206082.8|206137.6|206087.6|206130|206080|3
1732738640000|2024-11-27 20:17:20|206165|206115|206145.6|206095.6|206167.3|206117.3|206140.7|206090.7|12
1732738650000|2024-11-27 20:17:30|206143|206093|206141.1|206091.1|206145.6|206095.6|206136|206086|7
1732738660000|2024-11-27 20:17:40|206139.1|206089.1|206131.4|206081.4|206141.1|206091.1|206131.4|206081.4|9
1732738670000|2024-11-27 20:17:50|206114.6|206064.6|206109.1|206059.1|206121.5|206071.5|206099.8|206049.8|15
1732738680000|2024-11-27 20:18:00|206108.4|206058.4|206125.5|206075.5|206125.5|206075.5|206100.9|206050.9|19
1732738690000|2024-11-27 20:18:10|206122.2|206072.2|206127.5|206077.5|206130|206080|206119.7|206069.7|24
1732738700000|2024-11-27 20:18:20|206123.4|206073.4|206125.6|206075.6|206132|206082|206121.4|206071.4|19
1732738710000|2024-11-27 20:18:30|206126|206076|206129.7|206079.7|206130.9|206080.9|206124.2|206074.2|11
1732738720000|2024-11-27 20:18:40|206117.2|206067.2|206125.4|206075.4|206129.1|206079.1|206113.6|206063.6|18
1732738730000|2024-11-27 20:18:50|206124.7|206074.7|206132.1|206082.1|206133.5|206083.5|206124|206074|20
1732738740000|2024-11-27 20:19:00|206131.6|206081.6|206164.3|206114.3|206168.1|206118.1|206127.9|206077.9|18
1732738750000|2024-11-27 20:19:10|206173.3|206123.3|206161.7|206111.7|206173.3|206123.3|206161.4|206111.4|12
1732738760000|2024-11-27 20:19:20|206164.2|206114.2|206164.8|206114.8|206170.3|206120.3|206161.7|206111.7|6
1732738770000|2024-11-27 20:19:30|206162.2|206112.2|206165.3|206115.3|206173.5|206123.5|206162.2|206112.2|5
1732738780000|2024-11-27 20:19:40|206162.3|206112.3|206175.6|206125.6|206175.6|206125.6|206162.2|206112.2|12
1732738790000|2024-11-27 20:19:50|206175.1|206125.1|206167.8|206117.8|206175.1|206125.1|206164.5|206114.5|16
1732738800000|2024-11-27 20:20:00|206169.5|206119.5|206163.4|206113.4|206169.5|206119.5|206163.1|206113.1|13
1732738810000|2024-11-27 20:20:10|206175|206125|206168.1|206118.1|206175|206125|206165.9|206115.9|11
1732738820000|2024-11-27 20:20:20|206165.4|206115.4|206167.9|206117.9|206175.1|206125.1|206165.4|206115.4|7
1732738830000|2024-11-27 20:20:30|206167.7|206117.7|206167.9|206117.9|206167.9|206117.9|206164.8|206114.8|5
1732738840000|2024-11-27 20:20:40|206171.2|206121.2|206167.7|206117.7|206177.2|206127.2|206167.7|206117.7|14
1732738850000|2024-11-27 20:20:50|206170.5|206120.5|206167.6|206117.6|206170.5|206120.5|206164.3|206114.3|13
1732738860000|2024-11-27 20:21:00|206166.6|206116.6|206163.7|206113.7|206169.9|206119.9|206163.7|206113.7|12
1732738870000|2024-11-27 20:21:10|206164.7|206114.7|206164.6|206114.6|206172.2|206122.2|206159.1|206109.1|13
1732738880000|2024-11-27 20:21:20|206163.8|206113.8|206164.7|206114.7|206164.8|206114.8|206163.4|206113.4|6
1732738890000|2024-11-27 20:21:30|206162.6|206112.6|206167.7|206117.7|206174.8|206124.8|206162.6|206112.6|15
1732738900000|2024-11-27 20:21:40|206165.9|206115.9|206169|206119|206169|206119|206165.1|206115.1|7
1732738910000|2024-11-27 20:21:50|206168.2|206118.2|206167.1|206117.1|206170.9|206120.9|206166.1|206116.1|14
1732738920000|2024-11-27 20:22:00|206166.1|206116.1|206163.4|206113.4|206173.6|206123.6|206163.4|206113.4|14
1732738930000|2024-11-27 20:22:10|206165.9|206115.9|206166.7|206116.7|206172.8|206122.8|206163.4|206113.4|18
1732738940000|2024-11-27 20:22:20|206167.3|206117.3|206165.6|206115.6|206173.5|206123.5|206165.6|206115.6|11
1732738950000|2024-11-27 20:22:30|206163.4|206113.4|206127.4|206077.4|206163.4|206113.4|206125.7|206075.7|23
1732738960000|2024-11-27 20:22:40|206129.6|206079.6|206110.1|206060.1|206132.6|206082.6|206103.4|206053.4|20
1732738970000|2024-11-27 20:22:50|206106.2|206056.2|206114.2|206064.2|206117.3|206067.3|206106|206056|18
1732738980000|2024-11-27 20:23:00|206114.5|206064.5|206104.3|206054.3|206114.5|206064.5|206097.8|206047.8|17
1732738990000|2024-11-27 20:23:10|206103.2|206053.2|206105.7|206055.7|206108.8|206058.8|206098.5|206048.5|19
1732739000000|2024-11-27 20:23:20|206107.8|206057.8|206100.5|206050.5|206108.8|206058.8|206099.8|206049.8|18
1732739010000|2024-11-27 20:23:30|206102.5|206052.5|206124|206074|206135|206085|206102.5|206052.5|7
1732739020000|2024-11-27 20:23:40|206132.3|206082.3|206183.3|206133.3|206190.7|206140.7|206124.5|206074.5|18
1732739030000|2024-11-27 20:23:50|206190.7|206140.7|206191|206141|206198.5|206148.5|206185|206135|12
1732739040000|2024-11-27 20:24:00|206193.6|206143.6|206197.2|206147.2|206200.7|206150.7|206187.5|206137.5|10
1732739050000|2024-11-27 20:24:10|206191.6|206141.6|206192.5|206142.5|206197.4|206147.4|206187|206137|10
1732739060000|2024-11-27 20:24:20|206190.3|206140.3|206224.4|206174.4|206239.5|206189.5|206179.7|206129.7|18
1732739070000|2024-11-27 20:24:30|206226.9|206176.9|206222.3|206172.3|206229|206179|206219.4|206169.4|11
1732739080000|2024-11-27 20:24:40|206219|206169|206211.3|206161.3|206219|206169|206211.3|206161.3|8
1732739090000|2024-11-27 20:24:50|206215.6|206165.6|206203.5|206153.5|206215.6|206165.6|206194.9|206144.9|9
1732739100000|2024-11-27 20:25:00|206199.5|206149.5|206200.2|206150.2|206217.9|206167.9|206197.1|206147.1|16
1732739110000|2024-11-27 20:25:10|206202.2|206152.2|206218.7|206168.7|206221.4|206171.4|206200.2|206150.2|14
1732739120000|2024-11-27 20:25:20|206222.5|206172.5|206209.3|206159.3|206225.9|206175.9|206208.3|206158.3|12
1732739130000|2024-11-27 20:25:30|206213.5|206163.5|206204.9|206154.9|206213.5|206163.5|206204.9|206154.9|7
1732739140000|2024-11-27 20:25:40|206192.6|206142.6|206206.9|206156.9|206210.9|206160.9|206192.6|206142.6|8
1732739150000|2024-11-27 20:25:50|206208.8|206158.8|206208|206158|206210.4|206160.4|206206.9|206156.9|12
1732739160000|2024-11-27 20:26:00|206211.7|206161.7|206195|206145|206214.3|206164.3|206195|206145|10
1732739170000|2024-11-27 20:26:10|206184.2|206134.2|206205|206115|206210.4|206144.8|206184.2|206110.2|18
1732739180000|2024-11-27 20:26:20|206204.9|206114.9|206209.4|206119.4|206209.4|206119.4|206191.7|206101.7|21
1732739190000|2024-11-27 20:26:30|206212|206122|206235.5|206145.5|206242.3|206169.1|206210.7|206120.7|29
1732739200000|2024-11-27 20:26:40|206233.8|206143.8|206233.4|206143.4|206237|206147|206231.9|206141.9|22
1732739210000|2024-11-27 20:26:50|206232.7|206142.7|206226.9|206136.9|206237.3|206147.3|206226.9|206136.9|11
1732739220000|2024-11-27 20:27:00|206228.5|206138.5|206231.3|206141.3|206231.3|206141.3|206227.5|206137.5|5
1732739230000|2024-11-27 20:27:10|206230.5|206140.5|206234.6|206144.6|206236.5|206146.5|206230.5|206140.5|7
1732739240000|2024-11-27 20:27:20|206234|206144|206206.2|206156.2|206234.3|206156.5|206206.2|206139|7
1732739250000|2024-11-27 20:27:30|206205.2|206155.2|206209.6|206159.6|206209.6|206159.6|206204.3|206154.3|6
1732739260000|2024-11-27 20:27:40|206206.7|206156.7|206184|206134|206206.7|206156.7|206176.2|206126.2|19
1732739270000|2024-11-27 20:27:50|206186.3|206136.3|206186.4|206136.4|206186.4|206136.4|206184.4|206134.4|4
1732739280000|2024-11-27 20:28:00|206185.3|206135.3|206185.2|206135.2|206186.1|206136.1|206170.9|206120.9|16
1732739290000|2024-11-27 20:28:10|206186.4|206136.4|206183.6|206133.6|206187.9|206137.9|206177|206127|20
1732739300000|2024-11-27 20:28:20|206182|206132|206181.9|206131.9|206187.9|206137.9|206175.4|206125.4|18
1732739310000|2024-11-27 20:28:30|206180.7|206130.7|206182.8|206132.8|206189|206139|206180.7|206130.7|8
1732739320000|2024-11-27 20:28:40|206185.2|206135.2|206202.1|206152.1|206202.9|206152.9|206185.2|206135.2|20
1732739330000|2024-11-27 20:28:50|206204.7|206154.7|206201.4|206151.4|206204.7|206154.7|206200.2|206150.2|7
1732739340000|2024-11-27 20:29:00|206203.3|206153.3|206213.6|206163.6|206218.6|206168.6|206203.3|206153.3|25
1732739350000|2024-11-27 20:29:10|206214.1|206164.1|206205.4|206155.4|206222.5|206172.5|206205.4|206155.4|33
1732739360000|2024-11-27 20:29:20|206203.9|206153.9|206204.2|206154.2|206206.6|206156.6|206203.4|206153.4|18
1732739370000|2024-11-27 20:29:30|206204.6|206154.6|206192|206142|206206.4|206156.4|206185.5|206135.5|23
1732739380000|2024-11-27 20:29:40|206191.5|206141.5|206179.3|206129.3|206191.5|206141.5|206162.5|206112.5|22
1732739390000|2024-11-27 20:29:50|206178.7|206128.7|206186.4|206136.4|206186.4|206136.4|206178.7|206128.7|10
1732739400000|2024-11-27 20:30:00|206185.6|206135.6|206187.5|206137.5|206189|206139|206172.7|206122.7|16
1732739410000|2024-11-27 20:30:10|206193.6|206143.6|206189.5|206139.5|206194.3|206144.3|206187.4|206137.4|20
1732739420000|2024-11-27 20:30:20|206184.7|206134.7|206192.8|206142.8|206192.8|206142.8|206184.7|206134.7|8
1732739430000|2024-11-27 20:30:30|206191.8|206141.8|206160.9|206110.9|206191.8|206141.8|206154.2|206104.2|25
1732739440000|2024-11-27 20:30:40|206162.2|206112.2|206163.9|206113.9|206164.1|206114.1|206149.8|206099.8|17
1732739450000|2024-11-27 20:30:50|206165.7|206115.7|206173.2|206123.2|206177.3|206127.3|206165.7|206115.7|18
1732739460000|2024-11-27 20:31:00|206175.2|206125.2|206170.2|206120.2|206175.2|206125.2|206167|206117|11
1732739470000|2024-11-27 20:31:10|206171.8|206121.8|206190.3|206140.3|206190.3|206140.3|206170.2|206120.2|17
1732739480000|2024-11-27 20:31:20|206187.9|206137.9|206188|206138|206188.5|206138.5|206178.2|206128.2|9
1732739490000|2024-11-27 20:31:30|206185.5|206135.5|206184.6|206134.6|206191.1|206141.1|206179.2|206129.2|13
1732739500000|2024-11-27 20:31:40|206184.7|206134.7|206181.4|206131.4|206185.1|206135.1|206181.3|206131.3|7
1732739510000|2024-11-27 20:31:50|206182.9|206132.9|206167.5|206117.5|206182.9|206132.9|206167.5|206117.5|11
1732739520000|2024-11-27 20:32:00|206166.4|206116.4|206163.5|206113.5|206166.4|206116.4|206163.5|206113.5|2
1732739530000|2024-11-27 20:32:10|206166.5|206116.5|206187.9|206137.9|206189.8|206139.8|206166.5|206116.5|7
1732739540000|2024-11-27 20:32:20|206188.2|206138.2|206190.5|206140.5|206190.5|206140.5|206181.3|206131.3|8
1732739550000|2024-11-27 20:32:30|206193.3|206143.3|206238.5|206188.5|206243.6|206193.6|206193.3|206143.3|22
1732739560000|2024-11-27 20:32:40|206238.3|206188.3|206223|206173|206238.6|206188.6|206222.8|206172.8|16
1732739570000|2024-11-27 20:32:50|206228.9|206178.9|206240.9|206190.9|206240.9|206190.9|206228.9|206178.9|14
1732739580000|2024-11-27 20:33:00|206237.2|206187.2|206283.9|206233.9|206302.2|206252.2|206236.1|206186.1|19
1732739590000|2024-11-27 20:33:10|206282.4|206232.4|206286|206236|206286|206236|206275.7|206225.7|10
1732739600000|2024-11-27 20:33:20|206276.8|206226.8|206279.3|206229.3|206289.4|206239.4|206276.8|206226.8|12
1732739610000|2024-11-27 20:33:30|206282.1|206232.1|206287.3|206237.3|206297.6|206247.6|206282.1|206232.1|18
1732739620000|2024-11-27 20:33:40|206286.3|206236.3|206286.2|206236.2|206296.4|206246.4|206286.2|206236.2|10
1732739630000|2024-11-27 20:33:50|206284|206234|206284|206234|206286.3|206236.3|206284|206234|3
1732739640000|2024-11-27 20:34:00|206282.3|206232.3|206281.4|206231.4|206293.5|206243.5|206276.7|206226.7|14
1732739650000|2024-11-27 20:34:10|206276.7|206226.7|206267.2|206217.2|206283.8|206233.8|206264.4|206214.4|18
1732739660000|2024-11-27 20:34:20|206268.2|206218.2|206263.9|206213.9|206268.2|206218.2|206261.4|206211.4|11
1732739670000|2024-11-27 20:34:30|206265.2|206215.2|206258.5|206208.5|206272.5|206222.5|206258.5|206208.5|14
1732739680000|2024-11-27 20:34:40|206258.7|206208.7|206244.7|206194.7|206260|206210|206242.6|206192.6|15
1732739690000|2024-11-27 20:34:50|206244.6|206194.6|206253.1|206203.1|206253.7|206203.7|206244.6|206194.6|19
1732739700000|2024-11-27 20:35:00|206255.7|206205.7|206266|206216|206267.2|206217.2|206253.1|206203.1|16
1732739710000|2024-11-27 20:35:10|206275.9|206225.9|206274.8|206224.8|206277.5|206227.5|206266.3|206216.3|15
1732739720000|2024-11-27 20:35:20|206267.9|206217.9|206264.2|206214.2|206276.4|206226.4|206262|206212|20
1732739730000|2024-11-27 20:35:30|206265.6|206215.6|206280.2|206230.2|206283.1|206233.1|206264.2|206214.2|11
1732739740000|2024-11-27 20:35:40|206278.5|206228.5|206284.3|206234.3|206285.2|206235.2|206269.2|206219.2|12
1732739750000|2024-11-27 20:35:50|206285.2|206235.2|206282.6|206232.6|206286.4|206236.4|206280|206230|10
1732739760000|2024-11-27 20:36:00|206283.6|206233.6|206284.8|206234.8|206284.8|206234.8|206279|206229|8
1732739770000|2024-11-27 20:36:10|206286.4|206236.4|206278.1|206228.1|206286.4|206236.4|206272.2|206222.2|12
1732739780000|2024-11-27 20:36:20|206275.8|206225.8|206285.5|206235.5|206298.7|206248.7|206275.8|206225.8|11
1732739790000|2024-11-27 20:36:30|206285.4|206235.4|206274.7|206224.7|206286.3|206236.3|206274.7|206224.7|11
1732739800000|2024-11-27 20:36:40|206272.8|206222.8|206262.6|206212.6|206272.8|206222.8|206257.9|206207.9|18
1732739810000|2024-11-27 20:36:50|206262.9|206212.9|206263.8|206213.8|206268.2|206218.2|206262.9|206212.9|8
1732739830000|2024-11-27 20:37:10|206257.4|206207.4|206262.2|206212.2|206263.1|206213.1|206248.1|206198.1|14
1732739840000|2024-11-27 20:37:20|206261.5|206211.5|206255.7|206205.7|206263.6|206213.6|206252.3|206202.3|7
1732739850000|2024-11-27 20:37:30|206255|206205|206251.3|206201.3|206259.8|206209.8|206251.3|206201.3|10
1732739860000|2024-11-27 20:37:40|206259.4|206209.4|206251.8|206201.8|206261.2|206211.2|206251.8|206201.8|8
1732739870000|2024-11-27 20:37:50|206256.8|206206.8|206257.6|206207.6|206259.8|206209.8|206249.8|206199.8|11
1732739880000|2024-11-27 20:38:00|206256.9|206206.9|206255.4|206205.4|206259.7|206209.7|206249.3|206199.3|10
1732739890000|2024-11-27 20:38:10|206254.4|206204.4|206254.8|206204.8|206272|206222|206254.4|206204.4|16
1732739900000|2024-11-27 20:38:20|206258|206208|206262.8|206212.8|206264.6|206214.6|206256.4|206206.4|14
1732739910000|2024-11-27 20:38:30|206254.2|206204.2|206252.9|206202.9|206262.7|206212.7|206252.9|206202.9|10
1732739920000|2024-11-27 20:38:40|206251|206201|206247.8|206197.8|206255.8|206205.8|206247.8|206197.8|10
1732739930000|2024-11-27 20:38:50|206249.8|206199.8|206254.1|206204.1|206254.6|206204.6|206249.8|206199.8|7
1732739940000|2024-11-27 20:39:00|206253|206203|206257.5|206207.5|206258.4|206208.4|206250.2|206200.2|10
1732739950000|2024-11-27 20:39:10|206262.7|206212.7|206257.8|206207.8|206293.4|206243.4|206257.6|206207.6|23
1732739960000|2024-11-27 20:39:20|206262.4|206212.4|206272.9|206222.9|206287.1|206237.1|206262.4|206212.4|24
1732739970000|2024-11-27 20:39:30|206273.1|206223.1|206265.2|206215.2|206292.2|206242.2|206265.2|206215.2|22
1732739980000|2024-11-27 20:39:40|206260.5|206210.5|206249.2|206159.2|206260.5|206210.5|206226|206159.2|27
1732739990000|2024-11-27 20:39:50|206250.9|206160.9|206226|206136|206257.7|206167.7|206226|206136|25
1732740000000|2024-11-27 20:40:00|206226.9|206136.9|206217|206127|206229.2|206139.2|206211|206121|33
1732740010000|2024-11-27 20:40:10|206218.9|206128.9|206221.5|206131.5|206225.7|206135.7|206213.2|206123.2|30
1732740020000|2024-11-27 20:40:20|206220.5|206130.5|206233.8|206143.8|206238.8|206148.8|206209.5|206119.5|21
1732740030000|2024-11-27 20:40:30|206231.7|206141.7|206279.7|206189.7|206286.5|206196.5|206226.8|206140|31
1732740040000|2024-11-27 20:40:40|206273|206183|206275.6|206185.6|206275.6|206185.6|206266.7|206176.7|14
1732740050000|2024-11-27 20:40:50|206271.4|206181.4|206261.3|206211.3|206278|206216.2|206259|206178.1|19
1732740060000|2024-11-27 20:41:00|206258.5|206208.5|206253.9|206203.9|206262.6|206212.6|206251.4|206201.4|17
1732740070000|2024-11-27 20:41:10|206254.8|206204.8|206238.3|206188.3|206254.8|206204.8|206236|206186|17
1732740080000|2024-11-27 20:41:20|206233.9|206183.9|206262.6|206172.6|206273.5|206192.1|206233.9|206166.8|16
1732740090000|2024-11-27 20:41:30|206264.8|206174.8|206241.3|206191.3|206265|206191.3|206238.7|206171.2|16
1732740100000|2024-11-27 20:41:40|206244.9|206194.9|206262.6|206172.6|206267.6|206194.9|206244.9|206170.6|19
1732740110000|2024-11-27 20:41:50|206264.4|206174.4|206268.4|206178.4|206274.8|206184.8|206262.2|206172.2|21
1732740120000|2024-11-27 20:42:00|206269.4|206179.4|206223.3|206133.3|206269.4|206179.4|206221.6|206131.6|14
1732740130000|2024-11-27 20:42:10|206227.4|206137.4|206226.2|206136.2|206227.4|206137.4|206223.1|206133.1|12
1732740140000|2024-11-27 20:42:20|206220.7|206130.7|206206.8|206116.8|206220.7|206130.7|206202.2|206112.2|18
1732740150000|2024-11-27 20:42:30|206205.7|206115.7|206219.2|206129.2|206222|206132|206202.7|206112.7|29
1732740160000|2024-11-27 20:42:40|206221.5|206131.5|206221|206131|206222.9|206132.9|206218.2|206128.2|25
1732740170000|2024-11-27 20:42:50|206220.7|206130.7|206233.2|206143.2|206233.2|206143.2|206219.7|206129.7|21
1732740180000|2024-11-27 20:43:00|206235.9|206145.9|206236.5|206146.5|206236.5|206146.5|206235.9|206145.9|2
1732740190000|2024-11-27 20:43:10|206236.4|206146.4|206233.4|206143.4|206236.7|206146.7|206233.4|206143.4|4
1732740200000|2024-11-27 20:43:20|206234.7|206144.7|206238|206148|206238|206148|206232.5|206142.5|7
1732740210000|2024-11-27 20:43:30|206215|206165|206232.7|206142.7|206239.9|206165|206213|206142.7|13
1732740220000|2024-11-27 20:43:40|206233.3|206143.3|206234.3|206144.3|206235.9|206145.9|206233.3|206143.3|7
1732740230000|2024-11-27 20:43:50|206229.7|206139.7|206234.4|206144.4|206237.3|206147.3|206229.7|206139.7|3
1732740240000|2024-11-27 20:44:00|206235.7|206145.7|206228.7|206138.7|206235.7|206145.7|206228.7|206138.7|5
1732740250000|2024-11-27 20:44:10|206230|206140|206238.5|206148.5|206238.5|206148.5|206228.9|206138.9|20
1732740260000|2024-11-27 20:44:20|206236.5|206146.5|206234.1|206144.1|206239.5|206149.5|206227.2|206137.2|16
1732740270000|2024-11-27 20:44:30|206238.1|206148.1|206234.4|206144.4|206238.1|206148.1|206230.4|206140.4|20
1732740280000|2024-11-27 20:44:40|206233.7|206143.7|206231.8|206181.8|206239.1|206189.1|206231.1|206142|13
1732740290000|2024-11-27 20:44:50|206230.2|206180.2|206210.3|206160.3|206233|206183|206206.9|206156.9|19
1732740300000|2024-11-27 20:45:00|206204.8|206154.8|206171.7|206121.7|206204.8|206154.8|206171.3|206121.3|15
1732740310000|2024-11-27 20:45:10|206171.5|206121.5|206124|206074|206172.8|206122.8|206123.2|206073.2|15
1732740320000|2024-11-27 20:45:20|206123|206073|206122.5|206072.5|206130.5|206080.5|206119.7|206069.7|14
1732740330000|2024-11-27 20:45:30|206124.2|206074.2|206126.4|206076.4|206127.5|206077.5|206122.7|206072.7|6
1732740340000|2024-11-27 20:45:40|206123.8|206073.8|206121.1|206071.1|206127.3|206077.3|206120.9|206070.9|11
1732740350000|2024-11-27 20:45:50|206123.1|206073.1|206119.9|206069.9|206128.5|206078.5|206119.9|206069.9|14
1732740360000|2024-11-27 20:46:00|206122.8|206072.8|206111.3|206061.3|206123.1|206073.1|206111.3|206061.3|9
1732740370000|2024-11-27 20:46:10|206106.9|206056.9|206143.8|206053.8|206150|206066.9|206103.5|206053.5|12
1732740380000|2024-11-27 20:46:20|206143.2|206053.2|206144.3|206054.3|206148.2|206058.2|206143.2|206053.2|14
1732740390000|2024-11-27 20:46:30|206145|206055|206185|206095|206185|206095|206144.8|206054.8|19
1732740400000|2024-11-27 20:46:40|206185.3|206095.3|206183.8|206093.8|206186.8|206096.8|206182.3|206092.3|18
1732740410000|2024-11-27 20:46:50|206184.5|206094.5|206189|206099|206193.5|206103.5|206184.5|206094.5|15
1732740420000|2024-11-27 20:47:00|206188.2|206098.2|206164.5|206074.5|206188.2|206098.2|206162.8|206072.8|21
1732740430000|2024-11-27 20:47:10|206167.5|206077.5|206159.5|206069.5|206168.5|206078.5|206150|206060|29
1732740440000|2024-11-27 20:47:20|206157.3|206067.3|206157.5|206067.5|206166.8|206076.8|206153.3|206063.3|26
1732740450000|2024-11-27 20:47:30|206157.3|206067.3|206156.8|206066.8|206163|206073|206151.2|206061.2|28
1732740460000|2024-11-27 20:47:40|206156.7|206066.7|206148.8|206058.8|206157.3|206067.3|206146|206056|21
1732740470000|2024-11-27 20:47:50|206149.7|206059.7|206145|206055|206149.8|206059.8|206141.5|206051.5|25
1732740480000|2024-11-27 20:48:00|206144.9|206054.9|206146.8|206056.8|206146.8|206056.8|206115|206025|22
1732740490000|2024-11-27 20:48:10|206145.3|206055.3|206144|206054|206145.3|206055.3|206143.3|206053.3|5
1732740500000|2024-11-27 20:48:20|206143.5|206053.5|206138.7|206048.7|206143.5|206053.5|206135.2|206045.2|13
1732740510000|2024-11-27 20:48:30|206141|206051|206135.2|206045.2|206141|206051|206135.2|206045.2|10
1732740520000|2024-11-27 20:48:40|206135.4|206045.4|206134.9|206044.9|206135.4|206045.4|206133|206043|4
1732740530000|2024-11-27 20:48:50|206132.5|206042.5|206133.4|206043.4|206136.8|206046.8|206130.2|206040.2|14
1732740540000|2024-11-27 20:49:00|206131|206041|206131|206041|206134.5|206044.5|206126|206036|16
1732740550000|2024-11-27 20:49:10|206134.5|206044.5|206134.2|206044.2|206142.4|206052.4|206128.2|206038.2|23
1732740560000|2024-11-27 20:49:20|206136.7|206046.7|206146.2|206056.2|206146.7|206056.7|206136.7|206046.7|18
1732740570000|2024-11-27 20:49:30|206143.2|206053.2|206140.2|206090.2|206161.8|206090.5|206138|206052|19
1732740580000|2024-11-27 20:49:40|206160.2|206070.2|206159.9|206069.9|206160.2|206070.2|206158.2|206068.2|3
1732740590000|2024-11-27 20:49:50|206159.5|206069.5|206152.4|206062.4|206162.4|206072.4|206152.4|206062.4|6
1732740600000|2024-11-27 20:50:00|206154.4|206064.4|206103.4|206053.4|206154.4|206064.4|206101.4|206051.4|13
1732740610000|2024-11-27 20:50:10|206103.2|206053.2|206106.4|206056.4|206108.4|206058.4|206102.5|206052.5|8
1732740620000|2024-11-27 20:50:20|206112.5|206062.5|206109|206059|206115|206065|206103.5|206053.5|22
1732740630000|2024-11-27 20:50:30|206109.2|206059.2|206143|206053|206144.4|206076.5|206105.9|206053|12
1732740640000|2024-11-27 20:50:40|206130|206080|206144.9|206094.9|206146.1|206096.1|206123.5|206073.5|22
1732740650000|2024-11-27 20:50:50|206144.4|206094.4|206144.5|206094.5|206148.9|206098.9|206138.2|206088.2|9
1732740660000|2024-11-27 20:51:00|206146.8|206096.8|206143.2|206093.2|206146.8|206096.8|206137.5|206087.5|7
1732740670000|2024-11-27 20:51:10|206142.5|206092.5|206121|206071|206142.5|206092.5|206112.5|206062.5|12
1732740680000|2024-11-27 20:51:20|206119.1|206069.1|206119.8|206069.8|206121.1|206071.1|206117.1|206067.1|6
1732740690000|2024-11-27 20:51:30|206122.3|206072.3|206112.8|206062.8|206122.3|206072.3|206112.1|206062.1|8
1732740700000|2024-11-27 20:51:40|206113.4|206063.4|206108.9|206058.9|206113.8|206063.8|206102.4|206052.4|14
1732740710000|2024-11-27 20:51:50|206108.4|206058.4|206107.3|206057.3|206115.9|206065.9|206106.1|206056.1|14
1732740720000|2024-11-27 20:52:00|206102.8|206052.8|206102.1|206052.1|206114.2|206064.2|206094.3|206044.3|15
1732740730000|2024-11-27 20:52:10|206103.5|206053.5|206095.8|206045.8|206103.5|206053.5|206090.6|206040.6|12
1732740740000|2024-11-27 20:52:20|206091.4|206041.4|206098.2|206048.2|206107.3|206057.3|206081.3|206031.3|20
1732740750000|2024-11-27 20:52:30|206093|206043|206089.2|206039.2|206093|206043|206081.5|206031.5|12
1732740760000|2024-11-27 20:52:40|206088.9|206038.9|206087.5|206037.5|206088.9|206038.9|206086.3|206036.3|8
1732740770000|2024-11-27 20:52:50|206086.6|206036.6|206086.8|206036.8|206089.5|206039.5|206086.1|206036.1|10
1732740780000|2024-11-27 20:53:00|206087|206037|206087.4|206037.4|206087.9|206037.9|206085|206035|18
1732740790000|2024-11-27 20:53:10|206085.7|206035.7|206084.2|206034.2|206090.1|206040.1|206084.2|206034.2|19
1732740800000|2024-11-27 20:53:20|206085.2|206035.2|206087.6|206037.6|206090.8|206040.8|206084.4|206034.4|18
1732740810000|2024-11-27 20:53:30|206086.2|206036.2|206091.6|206041.6|206093.7|206043.7|206086.2|206036.2|6
1732740820000|2024-11-27 20:53:40|206085.8|206035.8|206089.2|206039.2|206092.3|206042.3|206083.1|206033.1|10
1732740830000|2024-11-27 20:53:50|206089.9|206039.9|206088.7|206038.7|206092.2|206042.2|206080.1|206030.1|13
1732740840000|2024-11-27 20:54:00|206087.9|206037.9|206089.7|206039.7|206092.9|206042.9|206081.1|206031.1|20
1732740850000|2024-11-27 20:54:10|206089.5|206039.5|206092.6|206042.6|206093.9|206043.9|206089.5|206039.5|7
1732740860000|2024-11-27 20:54:20|206093.4|206043.4|206086.5|206036.5|206093.4|206043.4|206082.8|206032.8|11
1732740870000|2024-11-27 20:54:30|206089|206039|206087.9|206037.9|206091.8|206041.8|206086.1|206036.1|20
1732740880000|2024-11-27 20:54:40|206090.3|206040.3|206090.3|206040.3|206090.3|206040.3|206090.3|206040.3|1
1732740890000|2024-11-27 20:54:50|206087.4|206037.4|206027.4|205977.4|206087.4|206037.4|206006.8|205954.5|26
1732740900000|2024-11-27 20:55:00|206023.9|205973.9|206032.6|205982.6|206033.6|205983.6|206012.9|205962.9|19
1732740910000|2024-11-27 20:55:10|206029.4|205979.4|206000.8|205950.8|206029.4|205979.4|205998.8|205948.8|22
1732740920000|2024-11-27 20:55:20|206003.2|205953.2|206003.3|205953.3|206007.4|205957.4|205999.3|205949.3|16
1732740930000|2024-11-27 20:55:30|206002.5|205952.5|206002.7|205952.7|206008.5|205958.5|205999.8|205949.8|7
1732740940000|2024-11-27 20:55:40|205999.8|205949.8|206008.3|205958.3|206015.6|205965.6|205998.6|205948.6|20
1732740950000|2024-11-27 20:55:50|206007.1|205957.1|206001.1|205951.1|206009.1|205959.1|205999.3|205949.3|11
1732740960000|2024-11-27 20:56:00|205999.5|205949.5|205999.4|205949.4|206006|205956|205997.3|205947.3|20
1732740970000|2024-11-27 20:56:10|205997.1|205947.1|205998.4|205948.4|206005.9|205955.9|205954.5|205904.5|19
1732740980000|2024-11-27 20:56:20|206004.7|205954.7|206004.1|205954.1|206005.5|205955.5|206001.2|205951.2|6
1732740990000|2024-11-27 20:56:30|206005.4|205955.4|205996.3|205946.3|206005.4|205955.4|205996.3|205946.3|3
1732741000000|2024-11-27 20:56:40|206000.3|205950.3|206001.8|205951.8|206002.4|205952.4|206000.3|205950.3|6
1732741010000|2024-11-27 20:56:50|206000.5|205950.5|206001.7|205951.7|206003.8|205953.8|205998.2|205948.2|10
1732741020000|2024-11-27 20:57:00|205999.2|205949.2|205997.7|205947.7|205999.2|205949.2|205992.7|205942.7|10
1732741030000|2024-11-27 20:57:10|206001.4|205951.4|206000.5|205950.5|206001.4|205951.4|205997.7|205947.7|12
1732741040000|2024-11-27 20:57:20|206005|205955|206009.3|205959.3|206017|205967|206002.6|205952.6|14
1732741050000|2024-11-27 20:57:30|206008|205958|206013.2|205963.2|206023.9|205973.9|206003.5|205953.5|26
1732741060000|2024-11-27 20:57:40|206014.7|205964.7|206041.9|205991.9|206045.6|205995.6|206004.2|205954.2|20
1732741070000|2024-11-27 20:57:50|206039.1|205989.1|206125.1|206075.1|206182|206116.1|206036.4|205986.4|13
1732741080000|2024-11-27 20:58:00|206130.2|206080.2|206280.1|206190.1|206282.7|206221.6|206130.2|206080.2|20
1732741090000|2024-11-27 20:58:10|206283.4|206193.4|206296.8|206206.8|206297.6|206207.6|206271.7|206181.7|19
1732741100000|2024-11-27 20:58:20|206299.4|206209.4|206289.6|206239.6|206302.1|206252.1|206285.3|206195.3|12
1732741110000|2024-11-27 20:58:30|206298.7|206248.7|206308.5|206218.5|206308.5|206248.9|206282.6|206218.5|9
1732741120000|2024-11-27 20:58:40|206310|206220|206302|206212|206310|206220|206302|206212|10
1732741130000|2024-11-27 20:58:50|206302.2|206212.2|206267.6|206177.6|206302.7|206212.7|206262.2|206172.2|16
1732741140000|2024-11-27 20:59:00|206260.5|206170.5|206264|206174|206271.2|206181.2|206260.5|206170.5|20
1732741150000|2024-11-27 20:59:10|206262.7|206172.7|206263.1|206173.1|206268.1|206178.1|206254.6|206164.6|21
1732741160000|2024-11-27 20:59:20|206267.1|206177.1|206259.8|206169.8|206267.3|206177.3|206251.3|206161.3|13
1732741170000|2024-11-27 20:59:30|206262.6|206172.6|206237.2|206187.2|206262.6|206187.2|206226|206162.9|7
1732741180000|2024-11-27 20:59:40|206231.6|206181.6|206253.4|206163.4|206253.4|206190.9|206228.9|206158.2|14
1732741190000|2024-11-27 20:59:50|206255.4|206165.4|206228.6|206138.6|206255.4|206165.4|206228.6|206138.6|22
1732741200000|2024-11-27 21:00:00|206223.8|206133.8|206260.2|206210.2|206279.7|206218.7|206215.1|206125.1|27
1732741210000|2024-11-27 21:00:10|206254.2|206204.2|206265.9|206175.9|206266.7|206204.2|206245.4|206172.1|9
1732741220000|2024-11-27 21:00:20|206265.6|206175.6|206265.6|206175.6|206265.6|206175.6|206265.4|206175.4|3
1732741230000|2024-11-27 21:00:30|206256|206166|206211.3|206161.3|206256|206188.6|206201.9|206151.9|17
1732741240000|2024-11-27 21:00:40|206210.5|206160.5|206201.4|206151.4|206210.5|206160.5|206194.3|206144.3|11
1732741250000|2024-11-27 21:00:50|206197.1|206147.1|206252.7|206202.7|206252.7|206202.7|206172.9|206122.9|22
1732741260000|2024-11-27 21:01:00|206248|206198|206263.4|206173.4|206268.8|206200.5|206248|206158.4|13
1732741270000|2024-11-27 21:01:10|206261.1|206171.1|206216|206126|206261.1|206171.1|206216|206126|3
1732741280000|2024-11-27 21:01:20|206215.5|206125.5|206223.1|206133.1|206223.1|206133.1|206215.5|206125.5|4
1732741290000|2024-11-27 21:01:30|206216.2|206126.2|206175.7|206085.7|206216.2|206126.2|206175.7|206085.7|6
1732741300000|2024-11-27 21:01:40|206175.5|206085.5|206133.5|206043.5|206182.7|206092.7|206133.5|206043.5|11
1732741310000|2024-11-27 21:01:50|206135.4|206045.4|206092.8|206002.8|206137.1|206047.1|206091.4|206001.4|20
1732741320000|2024-11-27 21:02:00|206089.9|205999.9|206095.5|206005.5|206099.2|206009.2|206089.9|205999.9|8
1732741330000|2024-11-27 21:02:10|206092|206002|206060.7|205970.7|206093.1|206003.1|206058|205968|20
1732741340000|2024-11-27 21:02:20|206061.2|205971.2|206059.1|205969.1|206063.4|205973.4|206024.4|205934.4|20
1732741350000|2024-11-27 21:02:30|206051.5|205961.5|206060|205970|206064.7|205974.7|206047.1|205957.1|11
1732741360000|2024-11-27 21:02:40|206049.2|205959.2|205998.4|205948.4|206049.2|205959.2|205995.2|205945.2|3
1732741370000|2024-11-27 21:02:50|206011.1|205961.1|205996.1|205946.1|206011.1|205961.1|205995.1|205945.1|11
1732741380000|2024-11-27 21:03:00|205995|205945|206024.3|205974.3|206053.8|205987.8|205995|205945|7
1732741390000|2024-11-27 21:03:10|206021.7|205971.7|206036.1|205986.1|206044.2|205994.2|206008.5|205958.5|6
1732741400000|2024-11-27 21:03:20|206033.7|205983.7|205995.7|205945.7|206033.7|205983.7|205995.5|205945.5|4
1732741410000|2024-11-27 21:03:30|206003|205953|205982|205932|206004.5|205954.5|205982|205932|10
1732741420000|2024-11-27 21:03:40|205988.8|205938.8|206034.8|205984.8|206042|205992|205988.8|205938.8|10
1732741430000|2024-11-27 21:03:50|206032.6|205982.6|206016.7|205966.7|206032.6|205982.6|206004.7|205954.7|12
1732741440000|2024-11-27 21:04:00|206014.2|205964.2|206023.8|205973.8|206025.6|205975.6|206009.3|205959.3|21
1732741450000|2024-11-27 21:04:10|206022.6|205972.6|206036.8|205946.8|206039|205975.1|206019.7|205946.8|17
1732741460000|2024-11-27 21:04:20|206037|205947|206078.5|205988.5|206084.4|205994.4|206037|205947|5
1732741470000|2024-11-27 21:04:30|206086|205996|206081.1|206031.1|206102.3|206031.1|206078.5|205996|8
1732741480000|2024-11-27 21:04:40|206068.9|206018.9|206031|205981|206068.9|206018.9|206028.2|205978.2|5
1732741490000|2024-11-27 21:04:50|206024.4|205974.4|206021.2|205971.2|206024.4|205974.4|206009.3|205959.3|5
1732741500000|2024-11-27 21:05:00|206021.4|205971.4|206055.4|206005.4|206064.8|206014.8|206021.4|205971.4|18
1732741510000|2024-11-27 21:05:10|206058.1|206008.1|206082.2|206032.2|206082.2|206032.2|206054.4|206004.4|7
1732741520000|2024-11-27 21:05:20|206087.4|206037.4|206143.1|206053.1|206145.5|206055.5|206087.4|206037.4|8
1732741530000|2024-11-27 21:05:30|206146.3|206056.3|206141.5|206051.5|206146.3|206056.3|206141.5|206051.5|17
1732741540000|2024-11-27 21:05:40|206144.5|206054.5|206142.5|206052.5|206145.2|206055.2|206141.4|206051.4|10
1732741560000|2024-11-27 21:06:00|206136.6|206046.6|206140.1|206050.1|206143|206053|206135.7|206045.7|6
1732741590000|2024-11-27 21:06:30|206137.4|206047.4|206123|206073|206137.4|206073.5|206114.3|206046.9|8
1732741600000|2024-11-27 21:06:40|206117.7|206067.7|206117|206067|206117.7|206067.7|206115.5|206065.5|4
1732741610000|2024-11-27 21:06:50|206119.2|206069.2|206117.5|206067.5|206119.2|206069.2|206117.5|206067.5|2
1732741620000|2024-11-27 21:07:00|206119.7|206069.7|206145.3|206095.3|206145.3|206095.3|206117|206067|10
1732741630000|2024-11-27 21:07:10|206163.5|206113.5|206156.4|206106.4|206163.5|206113.5|206155.8|206105.8|7
1732741640000|2024-11-27 21:07:20|206154.9|206104.9|206162.1|206112.1|206164.1|206114.1|206154.9|206104.9|6
1732741650000|2024-11-27 21:07:30|206160.1|206110.1|206167.9|206117.9|206167.9|206117.9|206160.1|206110.1|20
1732741660000|2024-11-27 21:07:40|206165.1|206115.1|206193.8|206103.8|206197.5|206117.9|206165.1|206103.1|11
1732741670000|2024-11-27 21:07:50|206196.1|206106.1|206195.5|206105.5|206198.9|206108.9|206194.6|206104.6|22
1732741680000|2024-11-27 21:08:00|206189.8|206099.8|206189.6|206099.6|206189.8|206099.8|206189.6|206099.6|2
1732741690000|2024-11-27 21:08:10|206188.4|206098.4|206184.1|206094.1|206188.4|206098.4|206184.1|206094.1|2
1732741700000|2024-11-27 21:08:20|206186.4|206096.4|206186.4|206096.4|206186.4|206096.4|206186.4|206096.4|1
1732741710000|2024-11-27 21:08:30|206184|206094|206225.8|206135.8|206229.1|206139.1|206183.4|206093.4|9
1732741720000|2024-11-27 21:08:40|206222.8|206132.8|206222.8|206132.8|206222.8|206132.8|206222.8|206132.8|1
1732741740000|2024-11-27 21:09:00|206229|206139|206223.7|206133.7|206229|206139|206223.7|206133.7|2
1732741750000|2024-11-27 21:09:10|206224.2|206134.2|206224.2|206134.2|206224.2|206134.2|206224.2|206134.2|1
1732741760000|2024-11-27 21:09:20|206221|206131|206221|206131|206221|206131|206221|206131|1
1732741770000|2024-11-27 21:09:30|206208|206118|206208|206118|206208|206118|206208|206118|1
1732741790000|2024-11-27 21:09:50|206219.6|206129.6|206219.6|206129.6|206219.6|206129.6|206219.6|206129.6|1
1732741800000|2024-11-27 21:10:00|206218.8|206128.8|206219.8|206129.8|206219.8|206129.8|206217|206127|3
1732741810000|2024-11-27 21:10:10|206216.8|206126.8|206223.2|206133.2|206223.2|206133.2|206216.7|206126.7|6
1732741820000|2024-11-27 21:10:20|206229.4|206139.4|206235.6|206145.6|206235.6|206145.6|206228.3|206138.3|10
1732741830000|2024-11-27 21:10:30|206232.5|206142.5|206218.9|206128.9|206237.6|206147.6|206218.9|206128.9|10
1732741840000|2024-11-27 21:10:40|206225.5|206135.5|206230.6|206140.6|206230.6|206140.6|206219.7|206129.7|4
1732741850000|2024-11-27 21:10:50|206227.4|206137.4|206227.6|206137.6|206229.2|206139.2|206227.4|206137.4|3
1732741860000|2024-11-27 21:11:00|206229.2|206139.2|206231.8|206141.8|206233.3|206143.3|206227.6|206137.6|7
1732741870000|2024-11-27 21:11:10|206232.3|206142.3|206231.1|206141.1|206232.5|206142.5|206230.6|206140.6|4
1732741880000|2024-11-27 21:11:20|206233.4|206143.4|206224.7|206134.7|206233.4|206143.4|206224.7|206134.7|5
1732741890000|2024-11-27 21:11:30|206228|206138|206222.7|206132.7|206228|206138|206222.4|206132.4|11
1732741900000|2024-11-27 21:11:40|206225.9|206135.9|206242.8|206152.8|206249.8|206159.8|206225.8|206135.8|10
1732741910000|2024-11-27 21:11:50|206252.2|206162.2|206231|206181|206252.2|206181.9|206229.6|206162.2|4
1732741920000|2024-11-27 21:12:00|206240.4|206190.4|206239.5|206189.5|206240.7|206190.7|206237.6|206187.6|4
1732741930000|2024-11-27 21:12:10|206236|206186|206299|206209|206304.4|206228.4|206236|206186|20
1732741940000|2024-11-27 21:12:20|206303.5|206213.5|206269.6|206219.6|206303.5|206219.6|206259.6|206185.3|15
1732741950000|2024-11-27 21:12:30|206266.8|206216.8|206258.9|206208.9|206266.8|206216.8|206251.7|206201.7|17
1732741960000|2024-11-27 21:12:40|206253.1|206203.1|206252.7|206202.7|206257.7|206207.7|206252|206202|16
1732741970000|2024-11-27 21:12:50|206252.9|206202.9|206272|206182|206279|206206.9|206250.8|206178.4|20
1732741980000|2024-11-27 21:13:00|206272.3|206182.3|206284.6|206194.6|206284.6|206194.6|206272.3|206182.3|7
1732741990000|2024-11-27 21:13:10|206259.7|206209.7|206256.9|206206.9|206265.3|206215.3|206256.9|206206.9|8
1732742000000|2024-11-27 21:13:20|206261.8|206211.8|206294.7|206204.7|206298.6|206216|206257|206200.4|13
1732742010000|2024-11-27 21:13:30|206294.5|206204.5|206295.1|206205.1|206302.6|206212.6|206291.2|206201.2|16
1732742020000|2024-11-27 21:13:40|206303.7|206213.7|206295.8|206205.8|206309.9|206219.9|206295.1|206205.1|11
1732742030000|2024-11-27 21:13:50|206300.6|206210.6|206295.3|206205.3|206300.6|206210.6|206294|206204|4
1732742040000|2024-11-27 21:14:00|206300.3|206210.3|206290.7|206200.7|206300.3|206210.3|206290.7|206200.7|9
1732742050000|2024-11-27 21:14:10|206298.3|206208.3|206293.4|206203.4|206298.3|206208.3|206289.9|206199.9|9
1732742060000|2024-11-27 21:14:20|206296.1|206206.1|206296.1|206206.1|206296.1|206206.1|206296.1|206206.1|1
1732742070000|2024-11-27 21:14:30|206301.5|206211.5|206294.8|206204.8|206301.5|206211.5|206293.2|206203.2|13
1732742080000|2024-11-27 21:14:40|206300.6|206210.6|206292|206202|206300.6|206210.6|206292|206202|4
1732742090000|2024-11-27 21:14:50|206292.8|206202.8|206292.9|206202.9|206294|206204|206290.6|206200.6|6
1732742100000|2024-11-27 21:15:00|206295.1|206205.1|206294|206204|206301.4|206211.4|206291.8|206201.8|13
1732742110000|2024-11-27 21:15:10|206295.6|206205.6|206295.9|206205.9|206301.7|206211.7|206294.5|206204.5|5
1732742120000|2024-11-27 21:15:20|206293.4|206203.4|206292.5|206202.5|206300.2|206210.2|206292.5|206202.5|7
1732742130000|2024-11-27 21:15:30|206294|206204|206293.5|206203.5|206296.4|206206.4|206293.5|206203.5|6
1732742140000|2024-11-27 21:15:40|206292.3|206202.3|206294.5|206204.5|206298.1|206208.1|206292.3|206202.3|7
1732742150000|2024-11-27 21:15:50|206296.2|206206.2|206295.1|206205.1|206300.1|206210.1|206289.4|206199.4|9
1732742160000|2024-11-27 21:16:00|206293.8|206203.8|206293.8|206203.8|206293.8|206203.8|206293.8|206203.8|1
1732742170000|2024-11-27 21:16:10|206294.8|206204.8|206293.4|206203.4|206294.8|206204.8|206293.4|206203.4|4
1732742180000|2024-11-27 21:16:20|206297.1|206207.1|206294|206204|206303.5|206213.5|206294|206204|3
1732742190000|2024-11-27 21:16:30|206298|206208|206298.3|206208.3|206304.1|206214.1|206288.9|206198.9|15
1732742200000|2024-11-27 21:16:40|206296.5|206206.5|206297.1|206207.1|206320|206230|206290.6|206200.6|22
1732742210000|2024-11-27 21:16:50|206296.3|206206.3|206295.6|206205.6|206304|206214|206291.2|206201.2|28
1732742220000|2024-11-27 21:17:00|206298.4|206208.4|206299.2|206209.2|206301.3|206211.3|206297.1|206207.1|8
1732742230000|2024-11-27 21:17:10|206300|206210|206289|206199|206300.9|206210.9|206289|206199|17
1732742240000|2024-11-27 21:17:20|206296.5|206206.5|206289.8|206199.8|206296.5|206206.5|206288.5|206198.5|10
1732742250000|2024-11-27 21:17:30|206289.9|206199.9|206292|206202|206295.6|206205.6|206289.9|206199.9|16
1732742260000|2024-11-27 21:17:40|206294.9|206204.9|206293.6|206203.6|206294.9|206204.9|206293.6|206203.6|2
1732742270000|2024-11-27 21:17:50|206290.7|206200.7|206287.2|206197.2|206290.7|206200.7|206287.2|206197.2|2
1732742280000|2024-11-27 21:18:00|206287.9|206197.9|206252.4|206202.4|206287.9|206224.1|206241.6|206191.6|18
1732742290000|2024-11-27 21:18:10|206249.6|206199.6|206249.1|206199.1|206251.9|206201.9|206242.5|206192.5|16
1732742300000|2024-11-27 21:18:20|206243.2|206193.2|206209.3|206119.3|206243.2|206193.2|206185.3|206118.5|14
1732742310000|2024-11-27 21:18:30|206205.8|206115.8|206181|206091|206205.8|206115.8|206175|206085|12
1732742320000|2024-11-27 21:18:40|206181.2|206091.2|206186.4|206096.4|206186.4|206096.4|206181.2|206091.2|2
1732742330000|2024-11-27 21:18:50|206177.3|206087.3|206163.7|206113.7|206180.8|206121.8|206159.9|206087.3|8
1732742340000|2024-11-27 21:19:00|206167.5|206117.5|206186.6|206096.6|206186.6|206117.5|206149.2|206083|9
1732742350000|2024-11-27 21:19:10|206178.3|206088.3|206179.7|206089.7|206182.1|206092.1|206178.3|206088.3|3
1732742360000|2024-11-27 21:19:20|206179.5|206089.5|206179.7|206089.7|206179.7|206089.7|206179.5|206089.5|2
1732742370000|2024-11-27 21:19:30|206179.8|206089.8|206180.4|206090.4|206186.5|206096.5|206179.7|206089.7|6
1732742380000|2024-11-27 21:19:40|206180.7|206090.7|206176.4|206086.4|206180.7|206090.7|206176.4|206086.4|3
1732742390000|2024-11-27 21:19:50|206176.5|206086.5|206176.7|206086.7|206187.6|206097.6|206176.5|206086.5|12
1732742400000|2024-11-27 21:20:00|206176.5|206086.5|206177.8|206087.8|206184.7|206094.7|206176.5|206086.5|8
1732742410000|2024-11-27 21:20:10|206182.3|206092.3|206177.9|206087.9|206186.8|206096.8|206177.8|206087.8|10
1732742420000|2024-11-27 21:20:20|206178.1|206088.1|206177.2|206087.2|206187.2|206097.2|206177.2|206087.2|17
1732742430000|2024-11-27 21:20:30|206184.4|206094.4|206194|206104|206202.4|206112.4|206184.4|206094.4|19
1732742440000|2024-11-27 21:20:40|206194.2|206104.2|206194.5|206104.5|206194.5|206104.5|206194|206104|4
1732742450000|2024-11-27 21:20:50|206194.3|206104.3|206174.6|206124.6|206194.5|206124.6|206167.4|206100.8|15
1732742460000|2024-11-27 21:21:00|206171.8|206121.8|206174.6|206124.6|206174.9|206124.9|206171.8|206121.8|5
1732742470000|2024-11-27 21:21:10|206171.8|206121.8|206175.1|206125.1|206175.1|206125.1|206171.8|206121.8|6
1732742480000|2024-11-27 21:21:20|206174.9|206124.9|206200.5|206110.5|206200.5|206125.4|206174.9|206110.5|4
1732742490000|2024-11-27 21:21:30|206200|206110|206200|206110|206200.5|206110.5|206199.5|206109.5|4
1732742500000|2024-11-27 21:21:40|206204|206114|206200|206110|206204|206114|206199.5|206109.5|6
1732742510000|2024-11-27 21:21:50|206192.5|206102.5|206173.5|206123.5|206192.5|206133.3|206170.6|206093.2|15
1732742520000|2024-11-27 21:22:00|206175.9|206125.9|206175.5|206125.5|206176.1|206126.1|206167.5|206117.5|14
1732742530000|2024-11-27 21:22:10|206191.9|206141.9|206231.6|206181.6|206236.7|206186.7|206191.9|206141.9|17
1732742540000|2024-11-27 21:22:20|206229.4|206179.4|206245.9|206155.9|206245.9|206182|206221.8|206151.6|12
1732742550000|2024-11-27 21:22:30|206219.2|206169.2|206217.3|206167.3|206225.4|206175.4|206215.6|206165.6|10
1732742560000|2024-11-27 21:22:40|206217.7|206167.7|206221|206171|206225.1|206175.1|206216.7|206166.7|13
1732742570000|2024-11-27 21:22:50|206219.4|206169.4|206217.6|206167.6|206226.5|206176.5|206214.6|206164.6|11
1732742580000|2024-11-27 21:23:00|206221.5|206171.5|206227|206177|206232.1|206182.1|206218.2|206168.2|10
1732742590000|2024-11-27 21:23:10|206228.8|206178.8|206233.1|206183.1|206240.2|206190.2|206228.8|206178.8|12
1732742600000|2024-11-27 21:23:20|206230.3|206180.3|206231.6|206181.6|206236|206186|206219.4|206169.4|17
1732742610000|2024-11-27 21:23:30|206224.1|206174.1|206242.4|206192.4|206242.4|206192.4|206224.1|206174.1|14
1732742620000|2024-11-27 21:23:40|206235|206185|206237.1|206187.1|206241.5|206191.5|206232.6|206182.6|7
1732742630000|2024-11-27 21:23:50|206238.6|206188.6|206210.5|206160.5|206239.9|206189.9|206203.8|206153.8|14
1732742640000|2024-11-27 21:24:00|206209.9|206159.9|206208.8|206158.8|206212.5|206162.5|206208.8|206158.8|4
1732742650000|2024-11-27 21:24:10|206214.5|206164.5|206228.8|206178.8|206228.8|206178.8|206214.5|206164.5|5
1732742660000|2024-11-27 21:24:20|206227.9|206177.9|206225.6|206175.6|206227.9|206177.9|206221.4|206171.4|9
1732742670000|2024-11-27 21:24:30|206224.6|206174.6|206217.5|206167.5|206230.3|206180.3|206216.6|206166.6|10
1732742680000|2024-11-27 21:24:40|206217.4|206167.4|206217.7|206167.7|206220.4|206170.4|206215.2|206165.2|9
1732742690000|2024-11-27 21:24:50|206217|206167|206222.9|206172.9|206222.9|206172.9|206217|206167|4
1732742700000|2024-11-27 21:25:00|206222.8|206172.8|206227.9|206177.9|206227.9|206177.9|206222.8|206172.8|2
1732742710000|2024-11-27 21:25:10|206226.5|206176.5|206222.6|206172.6|206226.5|206176.5|206222.6|206172.6|3
1732742720000|2024-11-27 21:25:20|206231.3|206181.3|206223.7|206173.7|206231.3|206181.3|206221.7|206171.7|9
1732742730000|2024-11-27 21:25:30|206225.4|206175.4|206222.6|206172.6|206226.1|206176.1|206222|206172|4
1732742740000|2024-11-27 21:25:40|206224.6|206174.6|206225.4|206175.4|206225.4|206175.4|206224.6|206174.6|2
1732742750000|2024-11-27 21:25:50|206224.6|206174.6|206204.6|206154.6|206226.6|206176.6|206200.9|206150.9|10
1732742770000|2024-11-27 21:26:10|206206.3|206156.3|206202.7|206152.7|206206.6|206156.6|206196.6|206146.6|10
1732742780000|2024-11-27 21:26:20|206202.4|206152.4|206202.4|206152.4|206204.4|206154.4|206201.7|206151.7|8
1732742790000|2024-11-27 21:26:30|206201.2|206151.2|206194.2|206144.2|206205|206155|206192.3|206142.3|11
1732742800000|2024-11-27 21:26:40|206194.1|206144.1|206193.8|206143.8|206194.1|206144.1|206188.6|206138.6|11
1732742810000|2024-11-27 21:26:50|206193.5|206143.5|206185.9|206135.9|206193.6|206143.6|206185.9|206135.9|9
1732742820000|2024-11-27 21:27:00|206190.9|206140.9|206110.3|206020.3|206190.9|206140.9|206106.7|206016.7|14
1732742830000|2024-11-27 21:27:10|206112.7|206022.7|206116.9|206026.9|206116.9|206026.9|206112.7|206022.7|2
1732742840000|2024-11-27 21:27:20|206119|206029|206084.3|205994.3|206119|206029|206084.3|205994.3|4
1732742850000|2024-11-27 21:27:30|206085.3|205995.3|206092.4|206002.4|206094.1|206004.1|206085.1|205995.1|12
1732742860000|2024-11-27 21:27:40|206095.9|206005.9|206084|206034|206095.9|206039.3|206082.1|206005.9|9
1732742870000|2024-11-27 21:27:50|206085|206035|206089.4|206039.4|206096.3|206046.3|206085|206035|11
1732742880000|2024-11-27 21:28:00|206087.1|206037.1|206088.4|206038.4|206092.7|206042.7|206086.9|206036.9|6
1732742890000|2024-11-27 21:28:10|206086.7|206036.7|206092.3|206042.3|206092.9|206042.9|206086.7|206036.7|4
1732742900000|2024-11-27 21:28:20|206089.5|206039.5|206091.3|206041.3|206091.3|206041.3|206089.5|206039.5|2
1732742910000|2024-11-27 21:28:30|206090.5|206040.5|206093.2|206043.2|206098.7|206048.7|206088.9|206038.9|9
1732742920000|2024-11-27 21:28:40|206100.5|206050.5|206104.8|206054.8|206105.8|206055.8|206092.8|206042.8|6
1732742930000|2024-11-27 21:28:50|206106.3|206056.3|206108.9|206058.9|206108.9|206058.9|206104.2|206054.2|4
1732742940000|2024-11-27 21:29:00|206103|206053|206082.8|206032.8|206103|206053|206075.7|206025.7|17
1732742950000|2024-11-27 21:29:10|206088.7|206038.7|206090|206040|206090|206040|206081.7|206031.7|12
1732742960000|2024-11-27 21:29:20|206089.2|206039.2|206083.1|206033.1|206090|206040|206083.1|206033.1|8
1732742970000|2024-11-27 21:29:30|206086.4|206036.4|206085.3|206035.3|206087.2|206037.2|206084.2|206034.2|7
1732742980000|2024-11-27 21:29:40|206087.2|206037.2|206129.2|206039.2|206129.2|206042.4|206085.3|206033.2|17
1732742990000|2024-11-27 21:29:50|206158.1|206068.1|206163.5|206073.5|206166|206076|206158.1|206068.1|8
1732743000000|2024-11-27 21:30:00|206162.2|206072.2|206205.2|206115.2|206206|206148.9|206162.2|206072.2|8
1732743010000|2024-11-27 21:30:10|206195.5|206105.5|206197.8|206107.8|206203.3|206113.3|206188.5|206098.5|11
1732743020000|2024-11-27 21:30:20|206205.6|206115.6|206201.1|206111.1|206208|206118|206192.6|206102.6|9
1732743030000|2024-11-27 21:30:30|206205.6|206115.6|206202.6|206112.6|206209.2|206119.2|206193.3|206103.3|8
1732743040000|2024-11-27 21:30:40|206203.8|206113.8|206202.8|206112.8|206203.8|206113.8|206200.7|206110.7|4
1732743050000|2024-11-27 21:30:50|206198.8|206108.8|206198|206108|206198.8|206108.8|206193.5|206103.5|3
1732743060000|2024-11-27 21:31:00|206161.8|206111.8|206161.7|206111.7|206168.8|206118.8|206152.8|206102.8|28
1732743070000|2024-11-27 21:31:10|206150.6|206100.6|206142.1|206092.1|206150.6|206100.6|206140.5|206090.5|13
1732743080000|2024-11-27 21:31:20|206145.8|206095.8|206103.6|206053.6|206147.1|206097.1|206103.6|206053.6|3
1732743090000|2024-11-27 21:31:30|206101.6|206051.6|206099.4|206049.4|206101.6|206051.6|206099.4|206049.4|2
1732743100000|2024-11-27 21:31:40|206098.4|206048.4|206102.5|206052.5|206102.5|206052.5|206098.2|206048.2|5
1732743110000|2024-11-27 21:31:50|206102|206052|206093.4|206043.4|206102|206052|206093.1|206043.1|5
1732743120000|2024-11-27 21:32:00|206092.6|206042.6|206094.3|206044.3|206096.9|206046.9|206092|206042|7
1732743130000|2024-11-27 21:32:10|206092|206042|206094.5|206044.5|206096.8|206046.8|206092|206042|11
1732743140000|2024-11-27 21:32:20|206096.8|206046.8|206096.8|206046.8|206096.8|206046.8|206094.5|206044.5|3
1732743150000|2024-11-27 21:32:30|206101.5|206051.5|206101.5|206051.5|206101.5|206051.5|206101.5|206051.5|1
1732743160000|2024-11-27 21:32:40|206118|206028|206088.9|206038.9|206118|206046.2|206087.4|206028|6
1732743170000|2024-11-27 21:32:50|206093.6|206043.6|206093.9|206043.9|206096.4|206046.4|206088.6|206038.6|10
1732743180000|2024-11-27 21:33:00|206089.3|206039.3|206096.7|206046.7|206096.7|206046.7|206089.3|206039.3|5
1732743190000|2024-11-27 21:33:10|206094.3|206044.3|206096.7|206046.7|206096.7|206046.7|206094.3|206044.3|2
1732743200000|2024-11-27 21:33:20|206094.3|206044.3|206096.7|206046.7|206096.7|206046.7|206094.3|206044.3|4
1732743210000|2024-11-27 21:33:30|206101.5|206051.5|206115.5|206025.5|206120|206051.5|206101.5|206025.5|9
1732743220000|2024-11-27 21:33:40|206117|206027|206106.5|206056.5|206120.5|206063.8|206095.6|206027|8
1732743230000|2024-11-27 21:33:50|206105.5|206055.5|206103.6|206053.6|206105.5|206055.5|206103.6|206053.6|3
1732743250000|2024-11-27 21:34:10|206103.4|206053.4|206103.2|206053.2|206103.4|206053.4|206103.2|206053.2|10
1732743260000|2024-11-27 21:34:20|206099.9|206049.9|206104.7|206054.7|206104.7|206054.7|206099.9|206049.9|4
1732743270000|2024-11-27 21:34:30|206101|206051|206101.4|206051.4|206104.5|206054.5|206101|206051|5
1732743280000|2024-11-27 21:34:40|206104.7|206054.7|206101.4|206051.4|206104.7|206054.7|206101.4|206051.4|2
1732743290000|2024-11-27 21:34:50|206104.6|206054.6|206100.7|206050.7|206104.6|206054.6|206100.7|206050.7|2
1732743300000|2024-11-27 21:35:00|206100.6|206050.6|206101.3|206051.3|206101.3|206051.3|206094.3|206044.3|14
1732743310000|2024-11-27 21:35:10|206100.8|206050.8|206095.8|206045.8|206104.5|206054.5|206095.7|206045.7|12
1732743320000|2024-11-27 21:35:20|206099.2|206049.2|206104.8|206054.8|206105.7|206055.7|206099.2|206049.2|15
1732743330000|2024-11-27 21:35:30|206102.1|206052.1|206103.7|206053.7|206105.2|206055.2|206100|206050|22
1732743340000|2024-11-27 21:35:40|206105.2|206055.2|206105.2|206055.2|206106.3|206056.3|206099.5|206049.5|24
1732743350000|2024-11-27 21:35:50|206105.4|206055.4|206091.9|206041.9|206106.2|206056.2|206086.5|206036.5|29
1732743360000|2024-11-27 21:36:00|206091.1|206041.1|206093.7|206043.7|206099.4|206049.4|206090.1|206040.1|16
1732743370000|2024-11-27 21:36:10|206096.1|206046.1|206096.4|206046.4|206096.4|206046.4|206092.6|206042.6|8
1732743380000|2024-11-27 21:36:20|206103.7|206053.7|206094.7|206044.7|206103.7|206053.7|206093.9|206043.9|17
1732743390000|2024-11-27 21:36:30|206097.9|206047.9|206093.9|206043.9|206097.9|206047.9|206093.2|206043.2|14
1732743400000|2024-11-27 21:36:40|206090.7|206040.7|206096.3|206046.3|206097.3|206047.3|206090.7|206040.7|15
1732743410000|2024-11-27 21:36:50|206093.5|206043.5|206094.2|206044.2|206101.3|206051.3|206093.5|206043.5|14
1732743420000|2024-11-27 21:37:00|206097.6|206047.6|206096.7|206046.7|206105.8|206055.8|206094|206044|11
1732743430000|2024-11-27 21:37:10|206094|206044|206096.7|206046.7|206096.7|206046.7|206094|206044|18
1732743440000|2024-11-27 21:37:20|206094|206044|206094|206044|206096.7|206046.7|206094|206044|15
1732743450000|2024-11-27 21:37:30|206096.7|206046.7|206096.5|206046.5|206096.7|206046.7|206091|206041|13
1732743460000|2024-11-27 21:37:40|206093.6|206043.6|206101.1|206051.1|206105.4|206055.4|206093.6|206043.6|22
1732743470000|2024-11-27 21:37:50|206099.6|206049.6|206103.5|206053.5|206103.5|206053.5|206097.7|206047.7|15
1732743480000|2024-11-27 21:38:00|206100.9|206050.9|206107.8|206057.8|206108.2|206058.2|206100.4|206050.4|7
1732743490000|2024-11-27 21:38:10|206110|206060|206107.2|206057.2|206110|206060|206107.2|206057.2|3
1732743500000|2024-11-27 21:38:20|206108.5|206058.5|206111|206061|206111|206061|206108.5|206058.5|2
1732743510000|2024-11-27 21:38:30|206110|206060|206097.8|206047.8|206110|206060|206096.8|206046.8|6
1732743520000|2024-11-27 21:38:40|206097.6|206047.6|206063.7|206013.7|206097.6|206047.6|206063.7|206013.7|7
1732743530000|2024-11-27 21:38:50|206063.4|206013.4|206035.8|205945.8|206068.7|206013.4|205997.1|205945.6|22
1732743540000|2024-11-27 21:39:00|206031.7|205941.7|206034.3|205944.3|206036|205946|206031.7|205941.7|21
1732743550000|2024-11-27 21:39:10|206035.3|205945.3|206034.9|205984.9|206058.3|205991.1|206033.2|205945.3|28
1732743560000|2024-11-27 21:39:20|206030.7|205980.7|206034.6|205984.6|206057.3|205989.3|206030.7|205967.3|19
1732743570000|2024-11-27 21:39:30|206037.3|205987.3|206033.8|205983.8|206037.3|205987.3|206031|205981|14
1732743580000|2024-11-27 21:39:40|206035.3|205985.3|206040|205990|206040|205990|206035.3|205985.3|2
1732743590000|2024-11-27 21:39:50|206041.8|205991.8|206086.1|206036.1|206097.8|206047.8|206037.7|205987.7|18
1732743600000|2024-11-27 21:40:00|206095.8|206045.8|206091.4|206041.4|206095.8|206045.8|206084.8|206034.8|7
1732743610000|2024-11-27 21:40:10|206092.2|206042.2|206094.4|206044.4|206094.4|206044.4|206092.2|206042.2|2
1732743620000|2024-11-27 21:40:20|206099.3|206049.3|206098.1|206048.1|206099.8|206049.8|206092|206042|17
1732743630000|2024-11-27 21:40:30|206099.1|206049.1|206082.1|206032.1|206099.1|206049.1|206079.7|206029.7|19
1732743640000|2024-11-27 21:40:40|206097.1|206047.1|206088.4|206038.4|206097.1|206047.1|206083.9|206033.9|22
1732743650000|2024-11-27 21:40:50|206089.5|206039.5|206088.5|206038.5|206089.8|206039.8|206082.4|206032.4|25
1732743660000|2024-11-27 21:41:00|206090.6|206040.6|206041.2|205991.2|206090.6|206040.6|206040|205990|13
1732743670000|2024-11-27 21:41:10|206040.7|205990.7|206041.5|205991.5|206041.5|205991.5|206040.7|205990.7|2
1732743680000|2024-11-27 21:41:20|206035.4|205985.4|206049|205959|206049|205985.4|206026|205959|4
1732743690000|2024-11-27 21:41:30|206051|205961|206053.8|205963.8|206062|205972|206051|205961|6
1732743700000|2024-11-27 21:41:40|206060.5|205970.5|206052|205962|206063.5|205973.5|206052|205962|12
1732743710000|2024-11-27 21:41:50|206050.5|205960.5|206049|205959|206054|205964|206049|205959|6
1732743720000|2024-11-27 21:42:00|206051|205961|206050.2|205960.2|206053.1|205963.1|206042.7|205952.7|12
1732743730000|2024-11-27 21:42:10|206050|205960|206049.9|205959.9|206050.2|205960.2|206049.9|205959.9|4
1732743740000|2024-11-27 21:42:20|206050|205960|206051.3|205961.3|206055.8|205965.8|206049.9|205959.9|13
1732743750000|2024-11-27 21:42:30|206053.7|205963.7|206053.4|205963.4|206057.5|205967.5|206051.4|205961.4|7
1732743760000|2024-11-27 21:42:40|206053|205963|206053|205963|206053|205963|206053|205963|1
1732743770000|2024-11-27 21:42:50|206052.9|205962.9|206051.2|205961.2|206052.9|205962.9|206051.2|205961.2|2
1732743780000|2024-11-27 21:43:00|206049|205959|206049.5|205959.5|206061|205986.5|206036.5|205958.7|13
1732743790000|2024-11-27 21:43:10|206049.4|205959.4|206034.7|205944.7|206056.5|205966.5|205993|205927|15
1732743800000|2024-11-27 21:43:20|206034.9|205944.9|206024.1|205934.1|206049.4|205959.4|206024.1|205934.1|7
1732743820000|2024-11-27 21:43:40|206025.9|205935.9|206023.3|205933.3|206026.1|205936.1|206023.3|205933.3|3
1732743830000|2024-11-27 21:43:50|206024.5|205934.5|206017.4|205927.4|206025|205935|206017.4|205927.4|3
1732743840000|2024-11-27 21:44:00|206019|205929|206020.3|205930.3|206020.3|205930.3|206019|205929|2
1732743850000|2024-11-27 21:44:10|206023.3|205933.3|206023.9|205933.9|206025.4|205935.4|206019.1|205929.1|4
1732743860000|2024-11-27 21:44:20|206024.1|205934.1|206025.6|205935.6|206028|205938|206024.1|205934.1|3
1732743880000|2024-11-27 21:44:40|206021|205931|206025.5|205935.5|206026.1|205936.1|206021|205931|4
1732743890000|2024-11-27 21:44:50|206024.1|205934.1|206021.5|205931.5|206024.1|205934.1|206021.2|205931.2|3
1732743900000|2024-11-27 21:45:00|206027.5|205937.5|206021.6|205931.6|206027.5|205937.5|206017.9|205927.9|14
1732743910000|2024-11-27 21:45:10|206026.1|205936.1|206022.1|205932.1|206026.1|205936.1|206021.2|205931.2|4
1732743920000|2024-11-27 21:45:20|206025.3|205935.3|206023.7|205933.7|206028.6|205938.6|206022.5|205932.5|5
1732743930000|2024-11-27 21:45:30|206021.2|205931.2|206020.8|205930.8|206021.2|205931.2|206020.5|205930.5|3
1732743940000|2024-11-27 21:45:40|206022.2|205932.2|206019.7|205929.7|206022.2|205932.2|206012.5|205922.5|5
1732743950000|2024-11-27 21:45:50|206013|205923|205994.5|205904.5|206013|205923|205992.4|205902.4|9
1732743960000|2024-11-27 21:46:00|205992.5|205902.5|205995.9|205905.9|205995.9|205905.9|205992.5|205902.5|8
1732743970000|2024-11-27 21:46:10|205996.4|205906.4|205995.5|205905.5|205996.4|205906.4|205988.9|205898.9|7
1732743980000|2024-11-27 21:46:20|205993.9|205903.9|205982.4|205892.4|205993.9|205903.9|205976.7|205886.7|14
1732743990000|2024-11-27 21:46:30|205982|205892|205981.3|205891.3|205982|205892|205981.3|205891.3|2
1732744010000|2024-11-27 21:46:50|205980.4|205890.4|205980.2|205890.2|205980.5|205890.5|205980.2|205890.2|3
1732744020000|2024-11-27 21:47:00|205975.9|205885.9|205972|205882|205977.7|205887.7|205972|205882|12
1732744030000|2024-11-27 21:47:10|205973.4|205883.4|205973.3|205883.3|205973.4|205883.4|205971.5|205881.5|6
1732744040000|2024-11-27 21:47:20|205974.7|205884.7|205952.5|205862.5|205976.2|205886.2|205928.7|205862.5|10
1732744050000|2024-11-27 21:47:30|205954.5|205864.5|205949|205859|205954.5|205864.5|205943.9|205853.9|10
1732744060000|2024-11-27 21:47:40|205947.5|205857.5|205993|205903|205993|205903|205932.7|205856.5|17
1732744070000|2024-11-27 21:47:50|205989.5|205899.5|206042.4|205952.4|206043.3|205953.3|205989.5|205899.5|16
1732744080000|2024-11-27 21:48:00|206042.5|205952.5|206115.1|206025.1|206119.3|206029.3|206042.5|205952.5|13
1732744100000|2024-11-27 21:48:20|206116.3|206026.3|206116.3|206026.3|206116.3|206026.3|206116.3|206026.3|1
1732744110000|2024-11-27 21:48:30|206113.2|206023.2|206110.4|206020.4|206116|206026|206110.4|206020.4|4
1732744120000|2024-11-27 21:48:40|206109.4|206019.4|206114.2|206024.2|206115.7|206025.7|206109.4|206019.4|8
1732744130000|2024-11-27 21:48:50|206110.7|206020.7|206107.3|206017.3|206110.7|206020.7|206107.3|206017.3|3
1732744160000|2024-11-27 21:49:20|206100.7|206010.7|206108.6|206018.6|206108.6|206018.6|206100.7|206010.7|2
1732744170000|2024-11-27 21:49:30|206108|206018|206108|206018|206108|206018|206108|206018|1
1732744180000|2024-11-27 21:49:40|206105|206015|206103.5|206013.5|206105|206015|206100.5|206010.5|3
1732744190000|2024-11-27 21:49:50|206103.4|206013.4|206104.1|206014.1|206104.1|206014.1|206103.4|206013.4|2
1732744200000|2024-11-27 21:50:00|206104|206014|206103.6|206013.6|206109.1|206019.1|206102.6|206012.6|8
1732744210000|2024-11-27 21:50:10|206106.3|206016.3|206103.2|206013.2|206106.3|206016.3|206103.2|206013.2|2
1732744230000|2024-11-27 21:50:30|206097.1|206007.1|206100|206010|206108|206018|206096|206006|10
1732744250000|2024-11-27 21:50:50|206098|206008|206091|206001|206098|206008|206091|206001|2
1732744260000|2024-11-27 21:51:00|206086.5|205996.5|206073.9|205983.9|206086.5|205996.5|206069.8|205979.8|8
1732744270000|2024-11-27 21:51:10|206076.9|205986.9|206070.5|205980.5|206076.9|205986.9|206070.5|205980.5|4
1732744280000|2024-11-27 21:51:20|206075.7|205985.7|206080|205990|206083|205993|206075.7|205985.7|8
1732744290000|2024-11-27 21:51:30|206076.5|205986.5|206098.7|206008.7|206102.4|206012.4|206076.5|205986.5|11
1732744300000|2024-11-27 21:51:40|206092.5|206002.5|206091.2|206001.2|206096.5|206006.5|206091.2|206001.2|5
1732744310000|2024-11-27 21:51:50|206096.5|206006.5|206096.5|206006.5|206096.5|206006.5|206096.5|206006.5|1
1732744320000|2024-11-27 21:52:00|206089.5|205999.5|206089.5|205999.5|206089.5|205999.5|206089.5|205999.5|1
1732744330000|2024-11-27 21:52:10|206096.5|206006.5|206099|206009|206099|206009|206096.5|206006.5|2
1732744340000|2024-11-27 21:52:20|206082.2|205992.2|206092.1|206002.1|206092.1|206002.1|206082.2|205992.2|3
1732744350000|2024-11-27 21:52:30|206084.4|205994.4|206084.4|205994.4|206084.4|205994.4|206084.4|205994.4|1
1732744360000|2024-11-27 21:52:40|206089.7|205999.7|206089.7|205999.7|206089.7|205999.7|206089.7|205999.7|1
1732744370000|2024-11-27 21:52:50|206089.2|205999.2|206091.9|206001.9|206091.9|206001.9|206081.2|205991.2|4
1732744380000|2024-11-27 21:53:00|206083.5|205993.5|206086.7|205996.7|206086.7|205996.7|206083.5|205993.5|3
1732744400000|2024-11-27 21:53:20|206085.4|205995.4|206087.5|205997.5|206088.9|205998.9|206083.2|205993.2|6
1732744410000|2024-11-27 21:53:30|206086.9|205996.9|206051.3|206001.3|206093.9|206033.5|206051.3|205996.9|14
1732744420000|2024-11-27 21:53:40|206055.1|206005.1|206055.3|206005.3|206057.6|206007.6|206055.1|206005.1|3
1732744440000|2024-11-27 21:54:00|206052|206002|206049.5|205999.5|206052|206002|206048.2|205998.2|3
1732744450000|2024-11-27 21:54:10|206051.1|206001.1|206054.1|206004.1|206054.1|206004.1|206051.1|206001.1|2
1732744460000|2024-11-27 21:54:20|206054.3|206004.3|206054.3|206004.3|206054.3|206004.3|206054.3|206004.3|1
1732744480000|2024-11-27 21:54:40|206040.8|205990.8|206033.3|205983.3|206040.8|205990.8|206029.1|205979.1|3
1732744490000|2024-11-27 21:54:50|206032.3|205982.3|206035.3|205985.3|206038.9|205988.9|206032.3|205982.3|4
1732744500000|2024-11-27 21:55:00|206032.8|205982.8|206011.8|205961.8|206032.8|205982.8|206007.1|205957.1|10
1732744510000|2024-11-27 21:55:10|206012.3|205962.3|206015.1|205965.1|206015.1|205965.1|206007.5|205957.5|11
1732744520000|2024-11-27 21:55:20|206012.9|205962.9|205955.8|205865.8|206012.9|205962.9|205934.3|205861.3|15
1732744530000|2024-11-27 21:55:30|205952.5|205862.5|205952|205862|205954.9|205864.9|205946.5|205856.5|13
1732744540000|2024-11-27 21:55:40|205952.2|205862.2|205953.3|205863.3|205955.1|205865.1|205952.1|205862.1|4
1732744550000|2024-11-27 21:55:50|205948.9|205858.9|205952.4|205862.4|205953.3|205863.3|205948.9|205858.9|4
1732744560000|2024-11-27 21:56:00|205945.3|205855.3|205951.1|205861.1|205951.1|205861.1|205945.3|205855.3|2
1732744570000|2024-11-27 21:56:10|205954.5|205864.5|205954.5|205864.5|205954.5|205864.5|205954.5|205864.5|1
1732744580000|2024-11-27 21:56:20|205955.5|205865.5|205965.2|205915.2|205965.2|205915.2|205955.5|205865.5|7
1732744600000|2024-11-27 21:56:40|205962.2|205912.2|205957.9|205907.9|205962.2|205912.2|205957.9|205907.9|2
1732744610000|2024-11-27 21:56:50|205957.2|205907.2|205957.2|205907.2|205957.2|205907.2|205957.2|205907.2|1
1732744620000|2024-11-27 21:57:00|205958.1|205908.1|205980|205890|205983.5|205917.1|205958.1|205890|5
1732744640000|2024-11-27 21:57:20|205977.5|205887.5|205967.2|205877.2|205977.5|205887.5|205967.2|205877.2|3
1732744650000|2024-11-27 21:57:30|205969.8|205879.8|205966.5|205876.5|205971.5|205881.5|205965|205875|9
1732744660000|2024-11-27 21:57:40|205975|205885|205980.5|205890.5|205980.5|205890.5|205975|205885|5
1732744670000|2024-11-27 21:57:50|205987.5|205897.5|205979.5|205889.5|205987.5|205897.5|205978|205888|10
1732744680000|2024-11-27 21:58:00|205975.8|205885.8|205975.5|205885.5|205975.8|205885.8|205974.4|205884.4|6
1732744700000|2024-11-27 21:58:20|205972.8|205882.8|205965.2|205875.2|205972.8|205882.8|205957|205867|6
1732744710000|2024-11-27 21:58:30|205963.5|205873.5|205939.8|205849.8|205963.9|205873.9|205938.5|205848.5|7
1732744720000|2024-11-27 21:58:40|205940|205850|205941|205851|205942.2|205852.2|205938.3|205848.3|5
1732744730000|2024-11-27 21:58:50|205941.9|205851.9|205947.3|205857.3|205947.3|205857.3|205940.5|205850.5|3
1732744740000|2024-11-27 21:59:00|205948.3|205858.3|205957.5|205867.5|205957.5|205867.5|205947.3|205857.3|8
1732744750000|2024-11-27 21:59:10|205955.5|205865.5|205950.9|205860.9|205960.2|205870.2|205950.9|205860.9|11
1732744760000|2024-11-27 21:59:20|205952.5|205862.5|205957.9|205867.9|205962.3|205872.3|205952.5|205862.5|4
1732744770000|2024-11-27 21:59:30|205957|205867|205957|205867|205957|205867|205957|205867|1
1732744780000|2024-11-27 21:59:40|205957.2|205867.2|206014|205857|206022.5|205890.1|205957.2|205856.2|16
1732744790000|2024-11-27 21:59:50|205976.3|205886.3|206011.5|205857.4|206012.5|205887.1|205970.8|205856.9|10
1732744820000|2024-11-27 22:00:20|206022.3|205856|206022.3|205856|206022.3|205856|206022.3|205856|1
1732744860000|2024-11-27 22:01:00|206038|205836.4|206038|205836.4|206038|205836.4|206038|205836.4|1
1732744910000|2024-11-27 22:01:50|206047.3|205831.5|206047.3|205831.5|206047.3|205831.5|206047.3|205831.5|1
1732744930000|2024-11-27 22:02:10|206103|205807|206103|205807|206103|205807|206103|205807|1
1732745170000|2024-11-27 22:06:10|206110|205800|206110|205800|206110|205800|206110|205800|1
1732745590000|2024-11-27 22:13:10|206107.9|205797.9|206107.9|205797.9|206107.9|205797.9|206107.9|205797.9|1
1732745600000|2024-11-27 22:13:20|206109.2|205799.2|206110|205800|206110|205800|206109.2|205799.2|2
1732745610000|2024-11-27 22:13:30|206111.3|205801.3|206111.3|205801.3|206111.3|205801.3|206111.3|205801.3|1
1732745620000|2024-11-27 22:13:40|206112.2|205802.2|206112.2|205802.2|206112.2|205802.2|206112.2|205802.2|1
1732745630000|2024-11-27 22:13:50|206115|205805|206115|205805|206115|205805|206115|205805|1
1732745650000|2024-11-27 22:14:10|206110.7|205800.7|206119.3|205809.3|206119.3|205809.3|206110.7|205800.7|2
1732745670000|2024-11-27 22:14:30|206110.7|205800.7|206122.5|205812.5|206125|205815|206110.7|205800.7|6
1732745680000|2024-11-27 22:14:40|206118.2|205808.2|206130|205820|206134.5|205824.5|206118.2|205808.2|7
1732745740000|2024-11-27 22:15:40|206123.2|205813.2|206122.5|205812.5|206123.2|205813.2|206121.6|205811.6|8
1732745750000|2024-11-27 22:15:50|206122.7|205812.7|206123.1|205813.1|206123.1|205813.1|206122.7|205812.7|5
1732745760000|2024-11-27 22:16:00|206123.2|205813.2|206119.3|205809.3|206123.2|205813.2|206119.3|205809.3|2
1732745790000|2024-11-27 22:16:30|206105|205795|206105|205795|206105|205795|206105|205795|1
1732746500000|2024-11-27 22:28:20|206100.4|205790.4|206100.4|205790.4|206100.4|205790.4|206100.4|205790.4|1
1732746560000|2024-11-27 22:29:20|206106.5|205796.5|206106.5|205796.5|206106.5|205796.5|206106.5|205796.5|1
1732746610000|2024-11-27 22:30:10|206107|205797|206107|205797|206107|205797|206107|205797|1
1732747220000|2024-11-27 22:40:20|206109|205799|206109|205799|206109|205799|206109|205799|1
1732747640000|2024-11-27 22:47:20|206108.5|205798.5|206108.5|205798.5|206108.5|205798.5|206108.5|205798.5|1
1732747760000|2024-11-27 22:49:20|206106.8|205796.8|206106.8|205796.8|206106.8|205796.8|206106.8|205796.8|1
1732747870000|2024-11-27 22:51:10|206090|205780|206107.3|205797.3|206107.3|205797.3|206090|205780|2
1732747890000|2024-11-27 22:51:30|206107.8|205797.8|206107.8|205797.8|206107.8|205797.8|206107.8|205797.8|1
1732747940000|2024-11-27 22:52:20|206106.5|205796.5|206106.5|205796.5|206106.5|205796.5|206106.5|205796.5|1
1732747960000|2024-11-27 22:52:40|206039.1|205729.1|206106.1|205796.1|206106.1|205796.1|206039.1|205729.1|2
1732747980000|2024-11-27 22:53:00|206106.4|205796.4|206106.4|205796.4|206106.4|205796.4|206106.4|205796.4|1
1732748030000|2024-11-27 22:53:50|206106.5|205796.5|206105.9|205795.9|206106.5|205796.5|206104.6|205794.6|5
1732748040000|2024-11-27 22:54:00|206106.1|205796.1|206106|205796|206106.3|205796.3|206103.6|205793.6|5
1732748050000|2024-11-27 22:54:10|206106.3|205796.3|206106|205796|206106.3|205796.3|206106|205796|2
1732748060000|2024-11-27 22:54:20|206074.8|205764.8|206072.8|205762.8|206095.3|205785.3|206072.8|205762.8|5
1732748080000|2024-11-27 22:54:40|206072|205762|206075.6|205765.6|206079.9|205769.9|206072|205762|9
1732748090000|2024-11-27 22:54:50|206075.8|205765.8|206077.3|205767.3|206080.6|205770.6|206075.6|205765.6|8
1732748100000|2024-11-27 22:55:00|206077.1|205767.1|206077.1|205767.1|206077.3|205767.3|206077.1|205767.1|5
1732748110000|2024-11-27 22:55:10|206077.3|205767.3|206062.8|205752.8|206077.3|205767.3|206062.8|205752.8|2
1732748120000|2024-11-27 22:55:20|206062.5|205752.5|206062.5|205752.5|206062.5|205752.5|206062.5|205752.5|1
1732748340000|2024-11-27 22:59:00|206065|205755|206065|205755|206065|205755|206065|205755|1
1732748400000|2024-11-27 23:00:00|206060|205750|206060|205750|206060|205750|206060|205750|1
1732748410000|2024-11-27 23:00:10|206072|205762|206072|205762|206072|205762|206072|205762|1
1732748420000|2024-11-27 23:00:20|206095.5|205785.5|206080.2|205770.2|206095.5|205785.5|206052.5|205742.5|3
1732748430000|2024-11-27 23:00:30|206121.9|205811.9|206152.2|205842.2|206152.4|205842.4|206121.9|205811.9|3
1732748440000|2024-11-27 23:00:40|206152.4|205842.4|206152.4|205842.4|206152.4|205842.4|206152.2|205842.2|3
1732748460000|2024-11-27 23:01:00|206117.3|205807.3|206117.3|205807.3|206117.3|205807.3|206117.3|205807.3|1
1732748470000|2024-11-27 23:01:10|206119.6|205809.6|206119.6|205809.6|206119.6|205809.6|206119.6|205809.6|1
1732748480000|2024-11-27 23:01:20|206120.6|205810.6|206119.6|205809.6|206122|205812|206119.4|205809.4|6
1732748490000|2024-11-27 23:01:30|206119.7|205809.7|206118.7|205808.7|206119.7|205809.7|206118.7|205808.7|2
1732748500000|2024-11-27 23:01:40|206121.5|205811.5|206122|205812|206122|205812|206121.5|205811.5|2
1732748510000|2024-11-27 23:01:50|206124.7|205814.7|206124.7|205814.7|206124.7|205814.7|206124.7|205814.7|1
1732748520000|2024-11-27 23:02:00|206123.8|205813.8|206114.5|205804.5|206127.5|205817.5|206114.5|205804.5|5
1732748530000|2024-11-27 23:02:10|206114.2|205804.2|206113.9|205803.9|206114.2|205804.2|206113.9|205803.9|2
1732748540000|2024-11-27 23:02:20|206115.6|205805.6|206115.6|205805.6|206115.6|205805.6|206115.6|205805.6|1
1732748560000|2024-11-27 23:02:40|206121|205811|206121|205811|206121|205811|206121|205811|1
1732748570000|2024-11-27 23:02:50|206123.5|205813.5|206121|205811|206123.5|205813.5|206121|205811|2
1732748580000|2024-11-27 23:03:00|206123.5|205813.5|206108.9|205798.9|206123.5|205813.5|206106.9|205796.9|11
1732748590000|2024-11-27 23:03:10|206108.5|205798.5|206107.1|205797.1|206108.5|205798.5|206107.1|205797.1|2
1732748620000|2024-11-27 23:03:40|206104|205794|206104|205794|206104|205794|206104|205794|1
1732748630000|2024-11-27 23:03:50|206118.5|205808.5|206119.5|205809.5|206119.5|205809.5|206113|205803|5
1732748640000|2024-11-27 23:04:00|206098.2|205788.2|206099.4|205789.4|206139.8|205829.8|206098.2|205788.2|9
1732748650000|2024-11-27 23:04:10|206099.5|205789.5|206100.7|205790.7|206100.7|205790.7|206099.5|205789.5|6
1732748660000|2024-11-27 23:04:20|206100.5|205790.5|206117.5|205807.5|206120|205810|206100.5|205790.5|3
1732748670000|2024-11-27 23:04:30|206121|205811|206121.5|205811.5|206121.5|205811.5|206121|205811|2
1732748680000|2024-11-27 23:04:40|206122|205812|206122|205812|206122.5|205812.5|206122|205812|3
1732748690000|2024-11-27 23:04:50|206118|205808|206116|205806|206118|205808|206116|205806|2
1732748700000|2024-11-27 23:05:00|206110|205800|206110|205800|206110|205800|206110|205800|1
1732748720000|2024-11-27 23:05:20|206117.5|205807.5|206117.5|205807.5|206117.5|205807.5|206117.5|205807.5|1
1732748740000|2024-11-27 23:05:40|206109.2|205799.2|206109.2|205799.2|206109.2|205799.2|206109.2|205799.2|1
1732748750000|2024-11-27 23:05:50|206126.7|205816.7|206126.7|205816.7|206126.7|205816.7|206126.7|205816.7|1
1732748760000|2024-11-27 23:06:00|206126.3|205816.3|206108.9|205798.9|206126.3|205816.3|206108.9|205798.9|3
1732748770000|2024-11-27 23:06:10|206125.5|205815.5|206101.4|205791.4|206125.5|205815.5|206101.3|205791.3|3
1732748780000|2024-11-27 23:06:20|206090|205788|206094|205784|206094|205789|206089|205784|3
1732748800000|2024-11-27 23:06:40|206092.8|205782.8|206092.8|205782.8|206092.8|205782.8|206092.8|205782.8|1
1732748810000|2024-11-27 23:06:50|206093.4|205783.4|206093.4|205783.4|206093.4|205783.4|206093.4|205783.4|1
1732748820000|2024-11-27 23:07:00|206092.8|205782.8|206092.1|205782.1|206092.8|205782.8|206092.1|205782.1|3
1732748830000|2024-11-27 23:07:10|206092|205782|206092|205782|206092|205782|206092|205782|1
1732748850000|2024-11-27 23:07:30|206089.4|205779.4|206089.4|205779.4|206089.4|205779.4|206089.4|205779.4|1
1732748860000|2024-11-27 23:07:40|206090.7|205780.7|206090.7|205780.7|206090.7|205780.7|206090.7|205780.7|1
1732748870000|2024-11-27 23:07:50|206089.4|205779.4|206091.6|205781.6|206091.6|205781.6|206089.4|205779.4|3
1732748880000|2024-11-27 23:08:00|206090.7|205780.7|206094.9|205789.3|206094.9|205789.3|206090.7|205780.7|2
1732748890000|2024-11-27 23:08:10|206047.5|205836.7|206095.7|205785.7|206095.9|205836.7|206047.5|205785.7|3
1732748910000|2024-11-27 23:08:30|206095.8|205785.8|206095.6|205785.6|206095.8|205785.8|206095.6|205785.6|2
1732748920000|2024-11-27 23:08:40|206096|205786|206092.2|205788.7|206096|205836|206046.2|205786|5
1732748930000|2024-11-27 23:08:50|206045.2|205835.7|206045.2|205835.7|206045.2|205835.7|206045.2|205835.7|1
1732748940000|2024-11-27 23:09:00|206091.5|205788|206091.5|205788|206091.5|205788|206091.5|205788|1
1732748950000|2024-11-27 23:09:10|206044.5|205835|206091.2|205788.3|206091.2|205835|206044.5|205788.3|2
1732748960000|2024-11-27 23:09:20|206092|205782|206092|205782|206092|205782|206092|205782|1
1732748980000|2024-11-27 23:09:40|206087.9|205786.5|206087.6|205786.8|206087.9|205786.8|206087.6|205786.5|2
1732748990000|2024-11-27 23:09:50|206087.3|205787.1|206087.3|205788.5|206087.6|205788.5|206087.3|205787.1|3
1732749010000|2024-11-27 23:10:10|206094|205784|206094|205784|206094|205784|206094|205784|1
1732749030000|2024-11-27 23:10:30|206027.1|205853.8|206027.1|205853.8|206027.1|205853.8|206027.1|205853.8|1
1732749050000|2024-11-27 23:10:50|206088.1|205791.9|206090.1|205795.5|206090.1|205795.5|206087.7|205791.9|3
1732749060000|2024-11-27 23:11:00|206089.4|205794.9|206089.4|205794.9|206089.4|205794.9|206089.4|205794.9|1
1732749070000|2024-11-27 23:11:10|206100.5|205790.5|206100.5|205790.5|206100.5|205790.5|206100.5|205790.5|1
1732749080000|2024-11-27 23:11:20|206079|205812|206100.5|205790.5|206100.5|205812|206079|205790.5|2
1732749090000|2024-11-27 23:11:30|206095.5|205801.7|206095.5|205801.7|206095.5|205801.7|206095.5|205801.7|1
1732749100000|2024-11-27 23:11:40|206036.7|205863.5|206095.1|205802|206095.1|205863.5|206036.7|205802|3
1732749120000|2024-11-27 23:12:00|206094.8|205802.3|206100.5|205790.5|206100.5|205802.3|206094.8|205790.5|2
1732749130000|2024-11-27 23:12:10|206096.5|205786.5|206096.5|205786.5|206096.5|205786.5|206096.5|205786.5|1
1732749140000|2024-11-27 23:12:20|206089.9|205799.4|206089.9|205799.4|206089.9|205799.4|206089.9|205799.4|1
1732749150000|2024-11-27 23:12:30|206089.5|205799.7|206089.5|205799.7|206089.5|205799.7|206089.5|205799.7|1
1732749160000|2024-11-27 23:12:40|206089.2|205800.1|206106.1|205820.2|206106.4|205874.8|206032.8|205800.1|5
1732749170000|2024-11-27 23:12:50||205820.5||205820.5||205820.5||205820.5|1
1732749180000|2024-11-27 23:13:00|206064.1|205862.5|206106.1|205820.5|206106.1|205862.5|206064.1|205820.5|2
1732749190000|2024-11-27 23:13:10|206105.7|205820.9|206105.7|205820.9|206105.7|205820.9|206105.7|205820.9|1
1732749200000|2024-11-27 23:13:20|206123.5|205813.5|206123.5|205813.5|206123.5|205813.5|206123.5|205813.5|1
1732749220000|2024-11-27 23:13:40|206107.5|205823|206107.5|205823|206107.5|205823|206107.5|205823|1
1732749230000|2024-11-27 23:13:50|206107.2|205823.3|206107.2|205823.3|206107.2|205865.3|206065.2|205823.3|3
1732749240000|2024-11-27 23:14:00|206104.9|205821|206120.3|205838.5|206120.6|205838.5|206104.9|205821|3
1732749250000|2024-11-27 23:14:10|206119.9|205838.8|206119.9|205838.8|206119.9|205838.8|206119.9|205838.8|1
1732749270000|2024-11-27 23:14:30|206109|205861|206109|205861|206109|205861|206109|205861|1
1732749290000|2024-11-27 23:14:50|206139.5|205829.5|206112.1|205832.9|206139.5|205832.9|206110.7|205823|7
1732749300000|2024-11-27 23:15:00|206111.7|205833.2|206103.4|205827.2|206111.7|205833.2|206103.4|205827.2|6
1732749310000|2024-11-27 23:15:10|206103.7|205827.9|206105.1|205829.2|206105.1|205829.2|206103.7|205827.9|3
1732749320000|2024-11-27 23:15:20|206104.7|205829.5|206123.5|205813.5|206123.5|205830.2|206104.7|205813.5|4
1732749330000|2024-11-27 23:15:30|206123|205813|206123|205813|206123|205813|206123|205813|1
1732749350000|2024-11-27 23:15:50|206096.1|205822.6|206041.6|205868.4|206096.1|205868.4|206041.6|205822.6|3
1732749360000|2024-11-27 23:16:00|206096.1|205822.9|206096.1|205822.9|206096.1|205822.9|206096.1|205822.9|1
1732749370000|2024-11-27 23:16:10|206095.7|205823.3|206095.7|205823.3|206095.7|205823.3|206095.7|205823.3|1
1732749380000|2024-11-27 23:16:20|206123.5|205813.5|206123.5|205813.5|206123.5|205813.5|206123.5|205813.5|1
1732749400000|2024-11-27 23:16:40|206123|205813|206040.6|205867.4|206123|205867.4|206040.6|205813|2
1732749430000|2024-11-27 23:17:10|206124|205814|206124|205814|206124|205814|206124|205814|1
1732749450000|2024-11-27 23:17:30|206054.4|205881.1|206105.6|205838.4|206105.9|205881.1|206054.4|205837.7|4
1732749460000|2024-11-27 23:17:40|206105.9|205838.7|206105.9|205838.7|206105.9|205838.7|206105.9|205838.7|2
1732749470000|2024-11-27 23:17:50|206074.7|205874|206074.7|205874|206074.7|205874|206074.7|205874|1
1732749480000|2024-11-27 23:18:00|206136.5|205826.5|206136.5|205826.5|206136.5|205826.5|206136.5|205826.5|1
1732749490000|2024-11-27 23:18:10|206095|205868|206095|205868|206095|205868|206095|205868|1
1732749500000|2024-11-27 23:18:20|206043.1|205869.9|206043.1|205869.9|206043.1|205869.9|206043.1|205869.9|1
1732749530000|2024-11-27 23:18:50|206136|205826|206136|205826|206136|205826|206136|205826|1
1732749550000|2024-11-27 23:19:10|206134.5|205824.5|206122.5|205812.5|206134.5|205824.5|206122.5|205812.5|2
1732749560000|2024-11-27 23:19:20|206080|205855|206089.2|205825.7|206089.2|205860|206059.1|205824.7|6
1732749570000|2024-11-27 23:19:30|206088.9|205826|206088.5|205826|206088.9|205826|206088.5|205826|2
1732749580000|2024-11-27 23:19:40|206088.2|205826.3|206088.2|205826.3|206088.2|205826.3|206088.2|205826.3|1
1732749590000|2024-11-27 23:19:50|206123.5|205813.5|206123.5|205813.5|206123.5|205813.5|206123.5|205813.5|1
1732749600000|2024-11-27 23:20:00|206124.5|205814.5|206124.5|205814.5|206124.5|205814.5|206124.5|205814.5|1
1732749610000|2024-11-27 23:20:10|206088.7|205827.5|206088.7|205827.5|206088.7|205827.5|206088.7|205827.5|1
1732749620000|2024-11-27 23:20:20|206088.3|205827.8|206087.7|205827.8|206088.3|205827.8|206087.7|205827.8|2
1732749630000|2024-11-27 23:20:30||205828.1||205828.1||205828.1||205828.1|1
1732749650000|2024-11-27 23:20:50|206124|205814|206124|205814|206124|205814|206124|205814|1
1732749670000|2024-11-27 23:21:10|206041|205867.7|206041|205867.7|206041|205867.7|206041|205867.7|1
1732749700000|2024-11-27 23:21:40|206124.5|205814.5|206124.5|205814.5|206124.5|205814.5|206124.5|205814.5|1
1732749710000|2024-11-27 23:21:50|206124|205814|206124|205814|206124|205814|206124|205814|1
1732749720000|2024-11-27 23:22:00|206040.8|205867.6|206040.8|205867.6|206040.8|205867.6|206040.8|205867.6|1
1732749760000|2024-11-27 23:22:40|206123.5|205813.5|206123.5|205813.5|206123.5|205813.5|206123.5|205813.5|1
1732749780000|2024-11-27 23:23:00|206124|205814|206082.1|205841.7|206124.5|205871|206044.2|205814|7
1732749790000|2024-11-27 23:23:10|206059.6|205868.5|206059.6|205868.5|206059.6|205868.5|206059.6|205868.5|1
1732749800000|2024-11-27 23:23:20|206060.1|205869|206060.1|205869|206060.1|205869|206060.1|205869|1
1732749810000|2024-11-27 23:23:30|206076|205867|206076|205867|206076|205867|206076|205867|1
1732749830000|2024-11-27 23:23:50|206075|205866|206060.9|205870.3|206075|205870.3|206060.9|205866|3
1732749870000|2024-11-27 23:24:30|206074|205866|206074|205866|206074|205866|206074|205866|1
1732749890000|2024-11-27 23:24:50|206041.5|205868.3|206041.5|205868.3|206041.5|205868.3|206041.5|205868.3|1
1732749930000|2024-11-27 23:25:30|206073|205867|206073|205867|206073|205867|206073|205867|1
1732749940000|2024-11-27 23:25:40|206040.9|205867.7|206040.9|205867.7|206040.9|205867.7|206040.9|205867.7|1
1732749960000|2024-11-27 23:26:00|206056.9|205867.4|206057.4|205867.4|206057.4|205867.4|206056.9|205867.4|2
1732749980000|2024-11-27 23:26:20|206073|205868|206073|205868|206073|205868|206073|205868|1
1732750000000|2024-11-27 23:26:40|206040.2|205867.5|206056.6|205867.5|206056.6|205867.5|206040.2|205867.5|2
1732750030000|2024-11-27 23:27:10|206073|205868|206073|205868|206073|205868|206073|205868|1
1732750050000|2024-11-27 23:27:30|206074||206040.1||206074||206040.1||2
1732750060000|2024-11-27 23:27:40|206057|205867.4|206057|205867.4|206057|205867.4|206057|205867.4|1
1732750090000|2024-11-27 23:28:10|206074|205868|206074|205868|206074|205868|206074|205868|1
1732750110000|2024-11-27 23:28:30|206040.1||206040.1||206040.1||206040.1||1
1732750120000|2024-11-27 23:28:40|206056.5|205867.4|206056.5|205867.4|206056.5|205867.4|206056.5|205867.4|1
1732750140000|2024-11-27 23:29:00|206065.1|205876|206056.5|205867.4|206065.1|205876|206056.5|205867.4|2
1732750160000|2024-11-27 23:29:20|206056|205868|206055.1|205867.4|206056|205868|206050|205861.9|3
1732750180000|2024-11-27 23:29:40|206069|205869|206070|205870|206070|205870|206069|205869|2
1732750200000|2024-11-27 23:30:00|206071|205870.4|206056.5|205870.4|206071|205871.4|206056.5|205870.4|4
1732750230000|2024-11-27 23:30:30|206069|205870|206069|205870|206069|205870|206069|205870|1
1732750250000|2024-11-27 23:30:50|206070|205871|206055.5|205869.3|206070|205871|206055.5|205869.3|3
1732750260000|2024-11-27 23:31:00||205868.9||205868.9||205868.9||205868.9|1
1732750280000|2024-11-27 23:31:20|206063.4|205876.8|206062.9|205876.8|206063.4|205876.8|206062.9|205876.8|2
1732750300000|2024-11-27 23:31:40|206056.8|205883.6|206056.8|205883.6|206056.8|205883.6|206056.8|205883.6|1
1732750330000|2024-11-27 23:32:10|206040.8||206040.8||206040.8||206040.8||1
1732750340000|2024-11-27 23:32:20|206054.4|205869.3|206054.4|205869.3|206054.4|205869.3|206054.4|205869.3|1
1732750370000|2024-11-27 23:32:50|206068|205871|206068|205871|206068|205871|206068|205871|1
1732750380000|2024-11-27 23:33:00|206040.7||206040.7||206040.7||206040.7||1
1732750410000|2024-11-27 23:33:30|206054.9|205869.3|206054.9|205869.3|206054.9|205869.3|206054.9|205869.3|1
1732750420000|2024-11-27 23:33:40|206069|205871|206069|205871|206069|205871|206069|205871|1
1732750430000|2024-11-27 23:33:50|206068||206068||206068||206068||1
1732750440000|2024-11-27 23:34:00|206053.9|205868.8|206053.9|205868.8|206053.9|205868.8|206053.9|205868.8|1
1732750460000|2024-11-27 23:34:20|206062.1|205876.9|206062.1|205876.9|206062.1|205876.9|206062.1|205876.9|1
1732750500000|2024-11-27 23:35:00|206068|205871|206068|205871|206068|205871|206068|205871|1
1732750510000|2024-11-27 23:35:10|206046.9|205873.6|206046.9|205873.6|206046.9|205873.6|206046.9|205873.6|1
1732750520000|2024-11-27 23:35:20|206057.4|205872.3|206057.4|205872.3|206057.4|205872.3|206057.4|205872.3|1
1732750550000|2024-11-27 23:35:50|206068|205871|206068|205871|206068|205871|206068|205871|1
1732750570000|2024-11-27 23:36:10|206048|205874.8|206048|205874.8|206048|205874.8|206048|205874.8|1
1732750580000|2024-11-27 23:36:20|206058.5|205873.9|206058.5|205873.9|206058.5|205873.9|206058.5|205873.9|1
1732750590000|2024-11-27 23:36:30|206058|205874.4|206058|205874.4|206058|205874.4|206058|205874.4|2
1732750600000|2024-11-27 23:36:40|206068|205874|206068|205874|206068|205874|206068|205874|1
1732750620000|2024-11-27 23:37:00|206056.1|205872.5|206056.1|205872.5|206056.1|205872.5|206056.1|205872.5|1
1732750630000|2024-11-27 23:37:10|206044.2||206044.2||206044.2||206044.2||1
1732750640000|2024-11-27 23:37:20|206056.1||206056.1||206056.1||206056.1||1
1732750660000|2024-11-27 23:37:40|206068|205874|206068|205874|206068|205874|206068|205874|1
1732750680000|2024-11-27 23:38:00|206043.5||206043.5||206043.5||206043.5||1
1732750710000|2024-11-27 23:38:30|206068||206068||206068||206068||1
1732750730000|2024-11-27 23:38:50|206057|205863|206055.7|205872.5|206066|205873|206055.7|205863|5
1732750760000|2024-11-27 23:39:20||205873.1||205873.5||205873.5||205873.1|2
1732750770000|2024-11-27 23:39:30|206066|205875|206066|205875|206066|205875|206066|205875|1
1732750790000|2024-11-27 23:39:50|206057.3|205875.2|206057.3|205875.2|206057.3|205875.2|206057.3|205875.2|1
1732750800000|2024-11-27 23:40:00|206051.4|205881.2|206051.4|205881.2|206051.4|205881.2|206051.4|205881.2|1
1732750820000|2024-11-27 23:40:20|206007.2|205917.2|206007.2|205917.2|206007.2|205917.2|206007.2|205917.2|1
1732750840000|2024-11-27 23:40:40|206066|205875|206066|205875|206066|205875|206066|205875|1
1732750860000|2024-11-27 23:41:00|206038.4|205887.5|206038.4|205887.5|206038.4|205887.5|206038.4|205887.5|1
1732750900000|2024-11-27 23:41:40|206066|205875|206066|205875|206066|205875|206066|205875|1
1732750910000|2024-11-27 23:41:50|206039.1|205887.8|206039.1|205887.8|206039.1|205887.8|206039.1|205887.8|1
1732750920000|2024-11-27 23:42:00|206052.5|205881.4|206052.5|205881.4|206052.5|205881.4|206052.5|205881.4|1
1732750940000|2024-11-27 23:42:20|206063.6|205892.3|206089.4|205919.5|206097.1|205922.8|206063.6|205892.3|7
1732750950000|2024-11-27 23:42:30|206088.9|205920|206085.8|205923|206088.9|205923|206085.8|205920|7
1732750960000|2024-11-27 23:42:40|206085.3|205923.5|206083.8|205925.1|206085.3|205925.1|206083.8|205923.5|4
1732750970000|2024-11-27 23:42:50|206083.3|205925.6|206083.3|205925.6|206083.3|205925.6|206083.3|205925.6|1
1732750980000|2024-11-27 23:43:00|206093|205927|206093|205927|206093|205927|206093|205927|1
1732751000000|2024-11-27 23:43:20|206082.3|205925.6|206082.3|205925.6|206082.3|205925.6|206082.3|205925.6|1
1732751030000|2024-11-27 23:43:50|206093|205927|206092|205926|206093|205927|206092|205926|2
1732751050000|2024-11-27 23:44:10|206081.2|205924.4|206081.2|205924.4|206081.2|205924.4|206081.2|205924.4|1
1732751080000|2024-11-27 23:44:40|206042.4|205952.4|206042.4|205952.4|206042.4|205952.4|206042.4|205952.4|1
1732751090000|2024-11-27 23:44:50|206091|205927|206091|205927|206091|205927|206091|205927|1
1732751110000|2024-11-27 23:45:10|206080|205924.2|206080|205924.2|206080|205924.2|206080|205924.2|1
1732751130000|2024-11-27 23:45:30|206079.5|205924.7|206079.5|205924.7|206079.5|205924.7|206079.5|205924.7|1
1732751150000|2024-11-27 23:45:50|206090|205928|206090|205928|206090|205928|206090|205928|1
1732751160000|2024-11-27 23:46:00|206089|205927|206042.5|205952.5|206089|205952.5|206042.5|205926|5
1732751180000|2024-11-27 23:46:20|206050.4|205960.4|206084.1|205929.8|206084.1|205960.4|206050.4|205929.8|2
1732751190000|2024-11-27 23:46:30|206078.6|205924.2|206078.6|205924.2|206078.6|205924.2|206078.6|205924.2|1
1732751200000|2024-11-27 23:46:40|206078|205924.7|206078|205924.7|206078|205924.7|206078|205924.7|1
1732751220000|2024-11-27 23:47:00|206041.4|205951.4|206041.4|205951.4|206041.4|205951.4|206041.4|205951.4|1
1732751230000|2024-11-27 23:47:10|206088|205929|206088|205929|206088|205929|206088|205929|1
1732751240000|2024-11-27 23:47:20|206043.4|205953.4|206043.4|205953.4|206043.4|205953.4|206043.4|205953.4|1
1732751290000|2024-11-27 23:48:10|206088|205929|206088|205929|206088|205929|206088|205929|1
1732751300000|2024-11-27 23:48:20|206043.4|205953.4|206043.4|205953.4|206043.4|205953.4|206043.4|205953.4|1
1732751310000|2024-11-27 23:48:30|206050.2|205960.2|206084|205931.2|206084|205960.2|206050.2|205931.2|2
1732751350000|2024-11-27 23:49:10|206089|205931|206089|205931|206089|205931|206089|205931|1
1732751360000|2024-11-27 23:49:20|206044.7|205954.7|206044.7|205954.7|206044.7|205954.7|206044.7|205954.7|1
1732751410000|2024-11-27 23:50:10|206088|205932|206088|205932|206088|205932|206088|205932|1
1732751420000|2024-11-27 23:50:20|206045.3|205955.3|206045.3|205955.3|206045.3|205955.3|206045.3|205955.3|1
1732751460000|2024-11-27 23:51:00|206087|205931|206087|205931|206087|205931|206087|205931|1
1732751470000|2024-11-27 23:51:10|206044.6|205954.6|206044.6|205954.6|206044.6|205954.6|206044.6|205954.6|1
1732751510000|2024-11-27 23:51:50|206087|205933|206087|205933|206087|205933|206087|205933|1
1732751530000|2024-11-27 23:52:10|206045.7|205955.7|206045.7|205955.7|206045.7|205955.7|206045.7|205955.7|1
1732751560000|2024-11-27 23:52:40|206087|205933|206087|205933|206087|205933|206087|205933|1
1732751580000|2024-11-27 23:53:00|206045.7|205955.7|206045.7|205955.7|206045.7|205955.7|206045.7|205955.7|1
1732751600000|2024-11-27 23:53:20|206077.7|205926.9|206077.7|205926.9|206077.7|205926.9|206077.7|205926.9|1
1732751620000|2024-11-27 23:53:40|206086|205934|206086|205934|206086|205934|206086|205934|1
1732751640000|2024-11-27 23:54:00|206046.2|205956.2|206046.2|205956.2|206046.2|205956.2|206046.2|205956.2|1
1732751670000|2024-11-27 23:54:30|206090|205930|206090|205930|206090|205930|206090|205930|1
1732751690000|2024-11-27 23:54:50|206044.2|205954.2|206044.2|205954.2|206044.2|205954.2|206044.2|205954.2|1
1732751720000|2024-11-27 23:55:20|206089|205929|206089|205929|206089|205929|206089|205929|1
1732751740000|2024-11-27 23:55:40|206088|205930|206088|205930|206088|205930|206088|205930|1
1732751750000|2024-11-27 23:55:50|206077.3|205924.6|206077.3|205924.6|206077.3|205924.6|206077.3|205924.6|1
1732751760000|2024-11-27 23:56:00|206046|205956|206046|205956|206046|205956|206046|205956|1
1732751770000|2024-11-27 23:56:10|206041.7|205951.7|206041.7|205951.7|206041.7|205951.7|206041.7|205951.7|1
1732751790000|2024-11-27 23:56:30|206084|205934|206084|205934|206084|205934|206084|205934|1
1732751800000|2024-11-27 23:56:40||205932||205932||205932||205932|1
1732751830000|2024-11-27 23:57:10|206086||206086||206086||206086||1
1732751850000|2024-11-27 23:57:30||205934||205934||205934||205934|1
1732751860000|2024-11-27 23:57:40|206081.7|205920.1|206081.7|205920.1|206081.7|205920.1|206081.7|205920.1|1
1732751880000|2024-11-27 23:58:00|206084|205934|206084|205934|206084|205934|206084|205934|1
1732751970000|2024-11-27 23:59:30|206087|205983.5|206119.4|205951.8|206122.4|205996.4|206073.5|205948.8|10
1732751980000|2024-11-27 23:59:40|206118.9|205952.3|206117.4|205953.8|206118.9|205953.8|206117.4|205952.3|4
1732751990000|2024-11-27 23:59:50|206116.9|205954.3|206116.4|205954.8|206116.9|205954.8|206116.4|205954.3|2
1732752000000|2024-11-28 00:00:00|206115.9|205955.3|206108.4|205948.8|206115.9|205955.3|206108.4|205948.2|3
1732752020000|2024-11-28 00:00:20|206085.7|205995.7|206085.7|205995.7|206085.7|205995.7|206085.7|205995.7|1
1732752030000|2024-11-28 00:00:30|206090|206000|206114.8|205954.2|206114.8|206000|206054|205954.2|3
1732752060000|2024-11-28 00:01:00|206091|206001|206091|206001|206091|206001|206091|206001|1
1732752080000|2024-11-28 00:01:20|206115.7|205955.1|206115.7|205955.1|206115.7|205955.1|206115.7|205955.1|1
1732752090000|2024-11-28 00:01:30|206115.2||206115.2||206115.2||206115.2||1
1732752120000|2024-11-28 00:02:00|206090|206000|206100.5|205940.8|206104.5|206000|206084|205940.8|5
1732752140000|2024-11-28 00:02:20|206101|205940.3|206101|205940.3|206101|205940.3|206101|205940.3|1
1732752150000|2024-11-28 00:02:30|206102|205940.8|206099.5|205938.4|206109.3|205948.2|206099.5|205938.4|5
1732752160000|2024-11-28 00:02:40|206100.6|205938.9|206122.4|205960.8|206122.4|205960.8|206100.6|205938.9|4
1732752170000|2024-11-28 00:02:50|206121.9|205961.3|206121.9|205961.3|206121.9|205961.3|206121.9|205961.3|1
1732752190000|2024-11-28 00:03:10|206122.9|205960.3|206122.9|205960.3|206122.9|205960.3|206122.9|205960.3|1
1732752200000|2024-11-28 00:03:20|206121|205970|206090.5|206000.5|206121|206000.5|206090.5|205970|2
1732752220000|2024-11-28 00:03:40|206089.5|205999.5|206091|206001|206091|206001|206089.5|205999.5|2
1732752240000|2024-11-28 00:04:00|206091.5|206001.5|206091.5|206001.5|206091.5|206001.5|206091.5|206001.5|1
1732752280000|2024-11-28 00:04:40|206092.5|206002.5|206092.5|206002.5|206092.5|206002.5|206092.5|206002.5|1
1732752310000|2024-11-28 00:05:10|206091.5|206001.5|206091.5|206001.5|206091.5|206001.5|206091.5|206001.5|1
1732752340000|2024-11-28 00:05:40|206092|206002|206112.8|205956.7|206112.8|206002|206092|205956.7|5
1732752350000|2024-11-28 00:05:50|206112.4|205957.3|206112.4|205957.3|206112.4|205957.3|206112.4|205957.3|2
1732752360000|2024-11-28 00:06:00|206091.5|206001.5|206091.5|206001.5|206091.5|206001.5|206091.5|206001.5|1
1732752400000|2024-11-28 00:06:40|206071.2|205981.2|206071.2|205981.2|206071.2|205981.2|206071.2|205981.2|1
1732752410000|2024-11-28 00:06:50|206079.9|205989.9|206079.9|205989.9|206079.9|205989.9|206079.9|205989.9|1
1732752420000|2024-11-28 00:07:00|206080|205990|206080|205990|206080|205990|206080|205990|1
1732752440000|2024-11-28 00:07:20|206092|206002|206092|206002|206092|206002|206092|206002|1
1732752460000|2024-11-28 00:07:40|206080|205990|206080|205990|206080|205990|206080|205990|1
1732752490000|2024-11-28 00:08:10|206092|206002|206092|206002|206092|206002|206092|206002|1
1732752510000|2024-11-28 00:08:30|206080.5|205990.5|206080.5|205990.5|206080.5|205990.5|206080.5|205990.5|1
1732752550000|2024-11-28 00:09:10|206088.2|205998.2|206080.2|205990.2|206088.2|205998.2|206080.2|205990.2|2
1732752560000|2024-11-28 00:09:20|206076.3|205986.3|206032.6|205942.6|206076.3|205986.3|206029.9|205939.9|5
1732752570000|2024-11-28 00:09:30|206031.9|205941.9|206028.4|205938.4|206031.9|205941.9|206026.4|205936.4|7
1732752580000|2024-11-28 00:09:40|206028.7|205938.7|206028.4|205938.4|206028.7|205938.7|206028.4|205938.4|4
1732752590000|2024-11-28 00:09:50|206028.7|205938.7|206028.7|205938.7|206028.7|205938.7|206028.4|205938.4|3
1732752600000|2024-11-28 00:10:00|206035.5|205945.5|206035.5|205945.5|206035.5|205945.5|206035.5|205945.5|1
1732752620000|2024-11-28 00:10:20|206030|205940|206030|205940|206030|205940|206030|205940|1
1732752630000|2024-11-28 00:10:30|206024.4|205934.4|206025|205935|206035.3|205945.3|206024.4|205934.4|3
1732752640000|2024-11-28 00:10:40|206033.5|205943.5|206033.5|205943.5|206033.5|205943.5|206033.5|205943.5|1
1732752650000|2024-11-28 00:10:50|206030.5|205940.5|206030.3|205940.3|206030.5|205940.5|206030.3|205940.3|2
1732752680000|2024-11-28 00:11:20|206035.5|205945.5|206035.5|205945.5|206035.5|205945.5|206035.5|205945.5|1
1732752690000|2024-11-28 00:11:30|206031.9|205941.9|206035.1|205945.1|206035.1|205945.1|206031.9|205941.9|3
1732752720000|2024-11-28 00:12:00|206042|205952|206033.8|205943.8|206042|205952|206033.8|205943.8|3
1732752730000|2024-11-28 00:12:10|206033.6|205943.6|206033.6|205943.6|206033.6|205943.6|206033.6|205943.6|1
1732752760000|2024-11-28 00:12:40|206037.5|205947.5|206025.4|205935.4|206039.8|205949.8|206025.4|205935.4|3
1732752770000|2024-11-28 00:12:50|206032.7|205942.7|206052.9|205962.9|206052.9|205962.9|206032.7|205942.7|2
1732752800000|2024-11-28 00:13:20|206057.5|205967.5|206057.5|205967.5|206057.5|205967.5|206057.5|205967.5|1
1732752810000|2024-11-28 00:13:30|206035.4|205945.4|206015.7|205925.7|206035.4|205945.4|206015.4|205925.4|8
1732752820000|2024-11-28 00:13:40|205971.2|205881.2|205948.2|205858.2|205975.7|205885.7|205948.2|205858.2|8
1732752830000|2024-11-28 00:13:50|205958|205868|205937.6|205847.6|205959.1|205869.1|205902|205812|12
1732752840000|2024-11-28 00:14:00|205937.7|205847.7|205912.9|205822.9|205937.7|205847.7|205906|205816|8
1732752860000|2024-11-28 00:14:20|205912.6|205822.6|205839.5|205749.5|205917.2|205827.2|205839.5|205749.5|9
1732752870000|2024-11-28 00:14:30|205879.9|205714.4|205670.3|205502.5|205879.9|205727.8|205670|205502.5|16
1732752880000|2024-11-28 00:14:40|205659.1|205491.2|205715.4|205405.4|205766.1|205507.9|205649.3|205397|19
1732752890000|2024-11-28 00:14:50|205713.7|205404.3|205670.8|205360.8|205713.7|205404.3|205670.8|205360.8|8
1732752900000|2024-11-28 00:15:00|205672.2|205362.2|205607|205297|205673.5|205363.5|205603.7|205295.6|10
1732752910000|2024-11-28 00:15:10|205597|205300.3|205530.3|205220.3|205597|205303|205530.3|205220.3|5
1732752920000|2024-11-28 00:15:20|205532.7|205222.7|205399|205089|205532.7|205237.6|205395|205085|16
1732752930000|2024-11-28 00:15:30|205399.2|205089.2|205429.3|205119.3|205468.6|205158.6|205277.3|204967.3|28
1732752940000|2024-11-28 00:15:40|205429|205119|205578.4|205268.4|205603.7|205293.7|205428.8|205118.8|16
1732752950000|2024-11-28 00:15:50|205570.7|205260.7|205462|205152|205570.7|205260.7|205370.4|205060.4|22
1732752960000|2024-11-28 00:16:00|205463.2|205153.2|205524.2|205214.2|205524.2|205214.2|205463.2|205153.2|17
1732752970000|2024-11-28 00:16:10|205526.5|205216.5|205506.9|205196.9|205529.2|205219.2|205506.8|205196.8|13
1732752980000|2024-11-28 00:16:20|205504.9|205194.9|205421.5|205111.5|205504.9|205194.9|205387|205091.3|17
1732752990000|2024-11-28 00:16:30|205422.2|205112.2|205431.4|205121.4|205447.2|205137.2|205420.5|205110.5|8
1732753000000|2024-11-28 00:16:40|205426.9|205116.9|205409.6|205099.6|205426.9|205116.9|205399|205089|3
1732753010000|2024-11-28 00:16:50|205391.4|205081.4|205125.8|204815.8|205391.4|205081.4|205087.5|204777.5|16
1732753020000|2024-11-28 00:17:00|205124|204814|205170.6|204860.6|205190|204880|205124|204814|33
1732753030000|2024-11-28 00:17:10|205275.6|204965.6|205266.7|204956.7|205277.8|204967.8|205266.7|204956.7|4
1732753040000|2024-11-28 00:17:20|205267|204957|205261|204951|205286|204976|205247.7|204937.7|9
1732753050000|2024-11-28 00:17:30|205261.2|204951.2|205064|204806|205261.2|204951.2|205064|204790|9
1732753060000|2024-11-28 00:17:40|205063|204807|205235|204925|205253.9|204943.9|205063|204792.2|15
1732753070000|2024-11-28 00:17:50|205232.5|204922.5|205107.9|204797.9|205252.2|204942.2|205036.5|204726.5|18
1732753080000|2024-11-28 00:18:00|205096.4|204786.4|205175|204865|205177.4|204867.4|205096.4|204786.4|19
1732753090000|2024-11-28 00:18:10|205173.7|204863.7|205088.4|204778.4|205174.7|204864.7|205088.4|204778.4|14
1732753100000|2024-11-28 00:18:20|205088.3|204778.3|205214|204904|205225.9|204915.9|205088.3|204778.3|9
1732753110000|2024-11-28 00:18:30|205216.5|204906.5|205195.5|204885.5|205216.5|204906.5|205175|204865|16
1732753120000|2024-11-28 00:18:40|205195|204885|205190.4|204880.4|205197.9|204887.9|205185.5|204875.5|9
1732753130000|2024-11-28 00:18:50|205195.7|204885.7|205221|204914|205240.2|204930.2|205195.7|204885.7|16
1732753140000|2024-11-28 00:19:00|205222|204913|205138.9|204828.9|205224|204914|205097|204788.2|26
1732753150000|2024-11-28 00:19:10|205145.5|204835.5|205085.7|204775.7|205232.9|204922.9|205085.7|204775.7|21
1732753160000|2024-11-28 00:19:20|205090.7|204780.7|204997.2|204687.2|205098|204788|204997.2|204687.2|6
1732753170000|2024-11-28 00:19:30|205000.5|204690.5|204890.4|204580.4|205028.5|204718.5|204873|204563|21
1732753180000|2024-11-28 00:19:40|204908.9|204598.9|204949.1|204639.1|204969|204659|204871.3|204561.3|14
1732753190000|2024-11-28 00:19:50|204956.5|204646.5|204972.7|204662.7|204975.7|204665.7|204956.5|204646.5|8
1732753200000|2024-11-28 00:20:00|204977.8|204667.8|205038.4|204728.4|205051|204741|204970.9|204660.9|23
1732753210000|2024-11-28 00:20:10|205040.4|204730.4|205048.8|204738.8|205052.5|204742.5|205039.7|204729.7|12
1732753220000|2024-11-28 00:20:20|205048.5|204738.5|204918.3|204608.3|205053.9|204743.9|204874|204587|19
1732753230000|2024-11-28 00:20:30|204918.7|204608.7|204971.2|204661.2|205052.4|204742.4|204876|204583.3|16
1732753240000|2024-11-28 00:20:40|204971.5|204661.5|204952.2|204642.2|204971.5|204661.5|204949.9|204639.9|7
1732753260000|2024-11-28 00:21:00|204912.9|204602.9|205003.9|204693.9|205030|204720|204912.9|204602.9|25
1732753270000|2024-11-28 00:21:10|205017.6|204707.6|205015.2|204705.2|205031.9|204721.9|204996|204686|9
1732753280000|2024-11-28 00:21:20|205013.2|204703.2|204999.1|204689.1|205013.2|204703.2|204998.8|204688.8|4
1732753290000|2024-11-28 00:21:30|204998.7|204688.7|204998.8|204688.8|204998.8|204688.8|204998.7|204688.7|4
1732753300000|2024-11-28 00:21:40|204998.7|204688.7|204988.2|204678.2|205027.6|204718.2|204978.6|204668.6|9
1732753310000|2024-11-28 00:21:50|204988.6|204678.6|205000.2|204692.9|205000.2|204694.2|204988.2|204678.2|22
1732753320000|2024-11-28 00:22:00|205000.9|204697.5|205061|204751|205167.3|204857.3|205000.9|204697.5|22
1732753330000|2024-11-28 00:22:10|205013.9|204703.9|205022.7|204734|205025.3|204734|204974.3|204664.3|19
1732753340000|2024-11-28 00:22:20|205022|204705.9|205016|204723|205022|204723|205015.9|204705.9|7
1732753350000|2024-11-28 00:22:30|205015.3|204724|204951|204692|205101.9|204791.9|204951|204667.3|16
1732753360000|2024-11-28 00:22:40|204950|204693|205030.6|204720.6|205030.6|204720.6|204950|204662.6|5
1732753370000|2024-11-28 00:22:50|205026.6|204716.6|205037|204727|205037.2|204727.2|205024|204714|10
1732753380000|2024-11-28 00:23:00|205037.2|204727.2|205034.7|204724.7|205037.2|204727.2|205016|204706|12
1732753390000|2024-11-28 00:23:10|205034.9|204724.9|205038.2|204728.2|205038.7|204728.7|205034.9|204724.9|11
1732753400000|2024-11-28 00:23:20|205038.3|204728.3|205043.2|204767.9|205081|204782.3|205037.7|204727.7|20
1732753410000|2024-11-28 00:23:30|205043.7|204769.2|205007.5|204697.5|205048.3|204779.7|204983.8|204697.5|25
1732753420000|2024-11-28 00:23:40|205003.2|204693.2|204969.7|204760.6|205017.8|204760.6|204969.7|204693.2|14
1732753430000|2024-11-28 00:23:50|204968.6|204761.7|204922.8|204706.5|204968.6|204761.7|204916.8|204692.8|12
1732753440000|2024-11-28 00:24:00|204915.5|204708.1|204883.5|204639.1|204916.8|204708.1|204857.6|204626.5|11
1732753450000|2024-11-28 00:24:10|204881.8|204640.8|204868.5|204655.5|204882.5|204655.5|204868.5|204640.8|10
1732753460000|2024-11-28 00:24:20|204867.5|204656.5|204864.1|204662.1|204872.6|204662.1|204864.1|204653.6|10
1732753470000|2024-11-28 00:24:30|204863.1|204663.1|204859|204669|204869|204669|204859|204663.1|12
1732753480000|2024-11-28 00:24:40|204858|204670|204856|204675|204858|204675|204856|204670|6
1732753490000|2024-11-28 00:24:50|204855|204676|204899.9|204705.5|204899.9|204705.5|204854|204671.9|8
1732753500000|2024-11-28 00:25:00|204894.4|204710.9|204873.1|204667.7|204901.9|204710.9|204869.6|204656.7|15
1732753510000|2024-11-28 00:25:10|204872.1|204668.6|204866.1|204674.7|204872.1|204674.7|204866.1|204668.6|10
1732753520000|2024-11-28 00:25:20|204866.6|204675.1|204864.6|204678.2|204871.1|204678.2|204864.6|204672.6|10
1732753530000|2024-11-28 00:25:30|204865.1|204678.6|204863|204683|204865.1|204684|204862|204678.6|6
1732753540000|2024-11-28 00:25:40|204862|204684|204826|204622|204862|204684|204815.5|204614|10
1732753550000|2024-11-28 00:25:50|204825|204623|204789.5|204577.5|204825|204626|204780.1|204571.5|12
1732753560000|2024-11-28 00:26:00|204790.3|204579.6|204784.2|204589.7|204793.7|204589.7|204781.7|204575.2|17
1732753570000|2024-11-28 00:26:10|204783.2|204590.7|204778.2|204595.7|204783.2|204595.7|204778.2|204590.7|10
1732753580000|2024-11-28 00:26:20|204777.7|204596.2|204638.8|204405.8|204777.7|204596.7|204638.8|204405.8|21
1732753590000|2024-11-28 00:26:30|204639.1|204393.3|204467.3|204247|204639.1|204393.3|204425.7|204205.7|18
1732753600000|2024-11-28 00:26:40|204430.2|204183.5|204326.3|204093.9|204430.2|204200.9|204324.6|204090.6|24
1732753610000|2024-11-28 00:26:50|204326.6|204093.6|204379|204147.3|204379.3|204147.7|204326.3|204093.3|10
1732753620000|2024-11-28 00:27:00|204371|204147|204402.6|204164.9|204439.9|204198.9|204342.8|204096.1|15
1732753630000|2024-11-28 00:27:10|204413.9|204176.3|204423.3|204174.6|204423.3|204176.3|204413.9|204174.6|4
1732753640000|2024-11-28 00:27:20|204422.9|204175.6|204382.5|204136.2|204423.9|204180.6|204381.5|204134.5|12
1732753650000|2024-11-28 00:27:30|204371.1|204124.8|204237.7|203993.3|204371.1|204124.8|204237.3|203990.7|17
1732753660000|2024-11-28 00:27:40|204237.3|203993.7|204280.7|204019.4|204303.7|204054.7|204236.7|203993.7|15
1732753670000|2024-11-28 00:27:50|204281.4|204019.1|204307.3|204058.3|204307.3|204062.6|204243.9|204015.6|12
1732753680000|2024-11-28 00:28:00|204306.6|204056.9|204354.1|204090.4|204355.1|204090.4|204306.6|204042.9|15
1732753690000|2024-11-28 00:28:10|204355.4|204086.1|204371.6|204097.6|204372.3|204099.3|204338.4|204086.1|8
1732753700000|2024-11-28 00:28:20|204371.9|204094.6|204361.3|204082.9|204372.9|204094.6|204361.3|204081.9|4
1732753710000|2024-11-28 00:28:30|204357.9|204085.9|204350.5|204115.5|204357.9|204115.5|204345.9|204085.9|12
1732753720000|2024-11-28 00:28:40|204349.1|204116.8|204329.8|204095.1|204363.8|204116.8|204327.1|204088.8|18
1732753730000|2024-11-28 00:28:50|204328.1|204096.5|204159.1|203952.1|204328.1|204098.8|204159.1|203951.2|20
1732753740000|2024-11-28 00:29:00|204150.6|203943.6|204289.5|204049.8|204298.5|204052.8|204150.6|203943.6|26
1732753750000|2024-11-28 00:29:10|204246.8|203977.3|204232.9|204014.9|204246.8|204015.3|204209.5|203977.3|8
1732753760000|2024-11-28 00:29:20|204231.9|204014.6|204312.9|204089.9|204312.9|204089.9|204231.9|204010.6|11
1732753770000|2024-11-28 00:29:30|204369.5|204142.5|204543.6|204292.6|204561.9|204309.5|204369.5|204135.9|27
1732753780000|2024-11-28 00:29:40|204543.3|204293.3|204651.3|204421.9|204651.9|204421.9|204540.6|204293.3|16
1732753790000|2024-11-28 00:29:50|204641.6|204412.3|204650.8|204424.1|204652.1|204424.1|204641.6|204412.3|4
1732753800000|2024-11-28 00:30:00|204639|204412.3|204553.7|204314|204639|204412.3|204553.7|204306.7|22
1732753810000|2024-11-28 00:30:10|204554.3|204312|204601.5|204358.8|204623.1|204388.4|204554.3|204312|14
1732753820000|2024-11-28 00:30:20|204594.8|204361.1|204598.5|204364.5|204606.5|204369.8|204592.8|204355.5|17
1732753830000|2024-11-28 00:30:30|204598.8|204363.5|204607.4|204363.7|204616.7|204378.5|204598.1|204356.1|15
1732753840000|2024-11-28 00:30:40|204606.4|204366.4|204623.1|204396.1|204636.5|204415.6|204594.1|204365.4|21
1732753850000|2024-11-28 00:30:50|204632.3|204407.7|204556.7|204345.2|204640.6|204430.6|204556.7|204345.2|23
1732753860000|2024-11-28 00:31:00|204555.7|204346.7|204545.4|204324.4|204555.7|204346.7|204541.7|204324.4|9
1732753870000|2024-11-28 00:31:10|204535.5|204314.5|204516.2|204296.7|204535.5|204314.5|204512|204296.7|4
1732753880000|2024-11-28 00:31:20|204515.7|204297.2|204500.7|204312.2|204515.7|204312.2|204500.7|204297.2|9
1732753890000|2024-11-28 00:31:30|204499.7|204313.3|204502.6|204306.6|204507.4|204324.3|204493.3|204306.6|17
1732753900000|2024-11-28 00:31:40|204501.6|204313.1|204378.1|204150.1|204502.7|204313.1|204377.8|204150.1|20
1732753910000|2024-11-28 00:31:50|204377.8|204150.5|204428.8|204208.8|204428.8|204211.1|204376.1|204150.5|15
1732753920000|2024-11-28 00:32:00|204427.1|204209.1|204416.5|204196.5|204427.1|204210.1|204415.5|204195.5|16
1732753930000|2024-11-28 00:32:10|204467.5|204196.8|204488.9|204261.5|204489.2|204263.9|204467.5|204196.8|19
1732753940000|2024-11-28 00:32:20|204488.5|204262.2|204487.5|204263.2|204489.9|204286.9|204482.9|204261.9|18
1732753950000|2024-11-28 00:32:30|204487.2|204263.5|204494.7|204300.7|204495.2|204301.2|204482.9|204262.9|20
1732753960000|2024-11-28 00:32:40|204493.7|204301.7|204443.1|204223.8|204494.2|204301.7|204425.1|204223.8|11
1732753970000|2024-11-28 00:32:50|204443.5|204222.8|204380.1|204149.7|204445.6|204224.5|204362.8|204140.8|22
1732753980000|2024-11-28 00:33:00|204373.4|204146.1|204346.8|204116.1|204373.4|204148.1|204346.8|204116.1|14
1732753990000|2024-11-28 00:33:10|204345.1|204117.8|204370.9|204147.9|204378.9|204149.5|204345.1|204117.8|3
1732754000000|2024-11-28 00:33:20|204369.5|204149.2|204340.1|204120.4|204369.5|204150.9|204330.1|204103.8|8
1732754010000|2024-11-28 00:33:30|204339.7|204120.7|204324.3|204125.8|204339.7|204125.8|204324.3|204113.3|11
1732754020000|2024-11-28 00:33:40|204322.8|204127.3|204314.3|204136.3|204322.8|204136.3|204314.3|204127.3|15
1732754030000|2024-11-28 00:33:50|204313.3|204135.8|204253.5|204163.5|204313.3|204165|204253.5|204132|16
1732754040000|2024-11-28 00:34:00|204289|204134|204296.6|204117.6|204364.2|204172.3|204289|204117.6|21
1732754050000|2024-11-28 00:34:10|204290.1|204114.1|204249.6|204159.6|204304.1|204159.6|204249.6|204099.6|10
1732754070000|2024-11-28 00:34:30|204250.6|204160.6|204206.6|204116.6|204251.4|204161.4|204206.5|204116.5|12
1732754080000|2024-11-28 00:34:40|204206.8|204116.8|204146.3|204056.3|204206.8|204116.8|204139.2|204049.2|15
1732754090000|2024-11-28 00:34:50|204146.2|204056.2|204146.3|204056.3|204146.4|204056.4|204146.2|204056.2|8
1732754100000|2024-11-28 00:35:00|204145.4|204055.4|204101.9|204011.9|204156.4|204066.4|204095.3|204005.3|22
1732754110000|2024-11-28 00:35:10|204095.2|204005.2|204034.3|203944.3|204104.5|204014.5|204034.3|203902.3|18
1732754120000|2024-11-28 00:35:20|204028.3|203938.3|204059.5|203969.5|204096|203969.6|204027.5|203932.6|17
1732754130000|2024-11-28 00:35:30|204060|203970|204115.2|203914.6|204180.6|203992|204058.1|203913.5|19
1732754140000|2024-11-28 00:35:40|204114.1|203914.2|204110.1|203912|204117|203935.5|204103.3|203905.2|22
1732754150000|2024-11-28 00:35:50|204160.6|203912.6|204132.9|203906.9|204165.1|203950.6|204129.4|203902.9|17
1732754160000|2024-11-28 00:36:00|204133.4|203918.9|204042.1|203952.1|204134.5|203952.1|204041.9|203883.1|18
1732754170000|2024-11-28 00:36:10|204041.9|203951.9|204044.6|203954.6|204044.9|203954.9|204041.9|203951.9|18
1732754180000|2024-11-28 00:36:20|204044.9|203954.9|204045.3|203955.3|204045.4|203955.4|204041.6|203951.6|16
1732754190000|2024-11-28 00:36:30|204045.4|203955.4|204115|204025|204124.1|204034.1|204043.9|203953.9|17
1732754200000|2024-11-28 00:36:40|204115.1|204025.1|204115.2|204025.2|204115.2|204025.2|204108.9|204018.9|11
1732754210000|2024-11-28 00:36:50|204115.5|204025.5|204119.7|204029.7|204123.9|204033.9|204115.5|204025.5|13
1732754220000|2024-11-28 00:37:00|204127.3|204037.3|204162.7|204072.7|204204.4|204096.2|204123.9|204033.9|21
1732754230000|2024-11-28 00:37:10|204173.4|204083.4|204156.6|204066.6|204173.8|204083.8|204148.6|204058.6|11
1732754240000|2024-11-28 00:37:20|204156.5|204066.5|204231.5|204141.5|204246.1|204156.1|204156.5|204066.5|15
1732754250000|2024-11-28 00:37:30|204237.9|204147.9|204399.4|204184.2|204401.9|204277|204236.8|204121.1|27
1732754260000|2024-11-28 00:37:40|204399.1|204184.5|204423.7|204198.1|204423.7|204200.1|204398.7|204183.3|10
1732754270000|2024-11-28 00:37:50|204416.5|204197.6|204416.5|204195.5|204416.9|204198.9|204416.2|204195.2|10
1732754280000|2024-11-28 00:38:00|204413.2|204196.9|204443.1|204222.1|204450.7|204231.4|204413.2|204196.9|11
1732754290000|2024-11-28 00:38:10|204440.1|204225.1|204426.9|204214.9|204440.1|204229.6|204426.9|204207.4|9
1732754300000|2024-11-28 00:38:20|204430.4|204222.4|204491|204274.7|204494.7|204285.8|204415.1|204205.1|19
1732754310000|2024-11-28 00:38:30|204493|204274|204486.4|204264.4|204493|204276|204480.2|204264.4|4
1732754320000|2024-11-28 00:38:40|204478.3|204256.2|204430.4|204217.4|204478.3|204256.2|204430.4|204211.7|13
1732754330000|2024-11-28 00:38:50|204432.3|204212.3|204419.3|204234.8|204432.3|204234.8|204419.3|204211.8|18
1732754340000|2024-11-28 00:39:00|204419.8|204233.3|204548.7|204311.7|204548.7|204343.5|204419.8|204233.3|25
1732754350000|2024-11-28 00:39:10|204549|204311|204527|204288|204549|204313.3|204526.7|204288|7
1732754360000|2024-11-28 00:39:20|204527.3|204289.3|204491.6|204243.9|204528.3|204289.3|204488.9|204238.9|19
1732754370000|2024-11-28 00:39:30|204492.3|204242.6|204480.3|204254.3|204493.6|204254.3|204480.3|204241.3|19
1732754380000|2024-11-28 00:39:40|204469.9|204237.6|204555.1|204315.4|204558.7|204321.1|204459.8|204225.1|23
1732754390000|2024-11-28 00:39:50|204552.7|204317.7|204549.9|204338.4|204552.7|204338.4|204540.4|204317.7|15
1732754400000|2024-11-28 00:40:00|204551.3|204337.3|204523.5|204320.5|204551.3|204344.9|204514.1|204301.2|23
1732754410000|2024-11-28 00:40:10|204522|204322|204498.9|204312.4|204522|204330.1|204498.9|204312.4|17
1732754420000|2024-11-28 00:40:20|204497.9|204313.4|204493.4|204317.9|204497.9|204317.9|204493.4|204313.4|9
1732754430000|2024-11-28 00:40:30|204492.9|204318.4|204490.4|204322.4|204492.9|204322.4|204490.4|204318.4|7
1732754440000|2024-11-28 00:40:40|204489.9|204322.9|204442.5|204352.5|204489.9|204352.5|204442.5|204322.9|3
1732754450000|2024-11-28 00:40:50|204443|204353|204429.8|204339.8|204479|204353|204427.2|204315.5|4
1732754460000|2024-11-28 00:41:00|204422.5|204332.5|204555.1|204373.1|204555.1|204373.1|204413.1|204309.8|16
1732754470000|2024-11-28 00:41:10|204549.6|204358.1|204536.6|204371.1|204549.6|204371.1|204536.6|204358.1|12
1732754480000|2024-11-28 00:41:20|204535.6|204372.1|204531.6|204376.1|204535.6|204376.1|204531.6|204372.1|10
1732754490000|2024-11-28 00:41:30|204531.1|204376.6|204503|204413|204531.1|204413|204503|204376.6|4
1732754510000|2024-11-28 00:41:50|204494.8|204404.8|204518|204353.5|204518|204404.8|204494.8|204353.5|4
1732754520000|2024-11-28 00:42:00|204511.9|204353.9|204454|204364|204511.9|204368.7|204454|204345.7|7
1732754530000|2024-11-28 00:42:10|204454.3|204364.3|204450.1|204360.1|204457.3|204367.3|204450.1|204360.1|7
1732754540000|2024-11-28 00:42:20|204450.3|204360.3|204392.4|204302.4|204457|204367|204392.4|204302.4|7
1732754550000|2024-11-28 00:42:30|204434.9|204284.9|204419.5|204329.5|204437.8|204329.5|204408.4|204284.9|15
1732754560000|2024-11-28 00:42:40|204418.5|204328.5|204407.1|204317.1|204425|204335|204406.4|204316.4|13
1732754570000|2024-11-28 00:42:50|204408.1|204318.1|204410.7|204252.7|204413.2|204318.1|204369.8|204235.6|22
1732754580000|2024-11-28 00:43:00|204411.2|204253.2|204473.7|204383.7|204477.4|204387.4|204399.5|204253.2|23
1732754590000|2024-11-28 00:43:10|204473.4|204383.4|204473|204383|204480.7|204390.7|204473|204383|11
1732754600000|2024-11-28 00:43:20|204472.7|204382.7|204471.5|204381.5|204472.8|204382.8|204471.2|204381.2|10
1732754610000|2024-11-28 00:43:30|204471.2|204381.2|204470.8|204380.8|204471.2|204381.2|204470.3|204380.3|10
1732754620000|2024-11-28 00:43:40|204470.6|204380.6|204481.2|204391.2|204481.7|204391.7|204469.8|204379.8|14
1732754630000|2024-11-28 00:43:50|204481.7|204391.7|204482.8|204392.8|204484.8|204394.8|204475.8|204385.8|13
1732754640000|2024-11-28 00:44:00|204502.3|204412.3|204618.4|204432|204618.4|204491.3|204500.2|204410.2|23
1732754650000|2024-11-28 00:44:10|204617|204433.6|204613.5|204455.9|204619.5|204455.9|204605|204432.2|27
1732754660000|2024-11-28 00:44:20|204612.6|204457|204579.3|204489.3|204612.6|204489.8|204579.2|204457|12
1732754670000|2024-11-28 00:44:30|204573.5|204483.5|204572.6|204482.6|204578.3|204488.3|204571.3|204481.3|19
1732754680000|2024-11-28 00:44:40|204572.7|204482.7|204572.4|204482.4|204572.9|204482.9|204572.4|204482.4|9
1732754690000|2024-11-28 00:44:50|204572.6|204482.6|204545.2|204455.2|204578|204488|204538.7|204448.7|15
1732754700000|2024-11-28 00:45:00|204545.5|204455.5|204518.4|204428.4|204545.7|204455.7|204505|204415|15
1732754710000|2024-11-28 00:45:10|204518.9|204428.9|204546.1|204456.1|204549.6|204459.6|204518.9|204428.9|17
1732754720000|2024-11-28 00:45:20|204546.8|204456.8|204537.4|204447.4|204576.9|204473.4|204532.1|204406.7|23
1732754730000|2024-11-28 00:45:30|204537.5|204447.5|204538.7|204448.7|204539.1|204449.1|204537.5|204447.5|9
1732754740000|2024-11-28 00:45:40|204538.6|204448.6|204554|204464|204569.7|204479.7|204538.6|204448.6|19
1732754750000|2024-11-28 00:45:50|204554.1|204464.1|204549.5|204459.5|204554.5|204464.5|204542.9|204452.9|19
1732754760000|2024-11-28 00:46:00|204549.4|204459.4|204550.5|204460.5|204550.5|204460.5|204547.5|204457.5|22
1732754770000|2024-11-28 00:46:10|204550.4|204460.4|204549|204459|204550.5|204460.5|204548.7|204458.7|21
1732754780000|2024-11-28 00:46:20|204549.2|204459.2|204557.2|204467.2|204561|204471|204535.9|204445.9|16
1732754790000|2024-11-28 00:46:30|204565|204475|204560.5|204470.5|204565|204475|204560.5|204470.5|2
1732754800000|2024-11-28 00:46:40|204608|204427.4|204608|204427.4|204608|204427.4|204608|204427.4|1
1732754810000|2024-11-28 00:46:50||204427.9||204427.9||204427.9||204427.9|1
1732754820000|2024-11-28 00:47:00|204600.5|204426.4|204567.9|204399.8|204600.5|204426.4|204567.9|204397.9|17
1732754830000|2024-11-28 00:47:10|204567.4|204401.3|204570.5|204397.9|204573.4|204401.8|204567.4|204397.3|15
1732754840000|2024-11-28 00:47:20|204569.9|204397.3|204550.2|204382.6|204569.9|204397.3|204550.2|204382.6|6
1732754850000|2024-11-28 00:47:30|204550.8|204383.1|204572|204394.3|204572|204395.3|204550.8|204382.6|5
1732754860000|2024-11-28 00:47:40|204571.5|204394.8|204570.5|204394.3|204571.5|204394.8|204570|204393.3|7
1732754870000|2024-11-28 00:47:50|204570|204394.8|204570|204394.8|204570|204394.8|204570|204394.8|1
1732754880000|2024-11-28 00:48:00|204571|204390.8|204511|204421|204571|204421|204511|204387.8|5
1732754900000|2024-11-28 00:48:20|204509.9|204419.9|204521.6|204366.5|204523.1|204419.9|204509.9|204356.2|8
1732754910000|2024-11-28 00:48:30|204521.1|204367|204502.8|204347.2|204521.1|204367.5|204490.9|204336.8|9
1732754920000|2024-11-28 00:48:40|204502.3|204347.7|204445.8|204355.8|204503.3|204355.8|204445.8|204325.2|7
1732754930000|2024-11-28 00:48:50|204452.8|204362.8|204446.5|204356.5|204452.8|204362.8|204446.5|204356.5|2
1732754940000|2024-11-28 00:49:00|204453.8|204363.8|204475.4|204320.2|204497.1|204363.8|204453.8|204319.8|6
1732754950000|2024-11-28 00:49:10|204474.8|204320.7|204474.8|204320.7|204474.8|204320.7|204474.8|204320.7|1
1732754960000|2024-11-28 00:49:20|204474.3|204311.4|204465.5|204311.4|204474.3|204311.4|204465.5|204311.4|2
1732754970000|2024-11-28 00:49:30|204480.3|204326.1|204483|204328.8|204483|204328.8|204476.2|204322.1|3
1732754990000|2024-11-28 00:49:50|204482.4|204329.4|204482.4|204329.4|204482.4|204329.4|204482.4|204329.4|1
1732755000000|2024-11-28 00:50:00|204475.5|204322.3|204478.7|204309.1|204483.9|204347|204436.7|204278|16
1732755010000|2024-11-28 00:50:10|204477.7|204310|204473.2|204314.5|204477.7|204314.5|204473.2|204310|9
1732755020000|2024-11-28 00:50:20|204472.7|204315.1|204470.2|204317.6|204472.7|204317.6|204470.2|204315.1|6
1732755030000|2024-11-28 00:50:30|204469.7|204318.1|204432.7|204269.5|204469.7|204318.5|204408.5|204269.5|11
1732755040000|2024-11-28 00:50:40|204429.2|204270.1|204404.5|204239.3|204429.2|204270.1|204401.5|204239.3|15
1732755050000|2024-11-28 00:50:50|204404|204238.8|204399.5|204242.9|204404|204245.8|204399.5|204238.8|20
1732755060000|2024-11-28 00:51:00|204361.7|204271.7|204397.9|204246.8|204397.9|204278.3|204361.7|204229.9|15
1732755070000|2024-11-28 00:51:10|204367.6|204247.2|204367.1|204277.1|204397.4|204278.6|204366.8|204247.2|17
1732755080000|2024-11-28 00:51:20|204367.3|204277.3|204494.6|204292.8|204494.6|204329.2|204366.6|204276.6|17
1732755090000|2024-11-28 00:51:30|204492.9|204294.5|204481.5|204292.4|204496.2|204296.1|204481.5|204286.4|8
1732755100000|2024-11-28 00:51:40|204480|204293.9|204471|204302.9|204480|204302.9|204471|204293.9|10
1732755110000|2024-11-28 00:51:50|204470|204303.9|204466|204307.9|204470|204307.9|204466|204303.9|9
1732755120000|2024-11-28 00:52:00|204479.9|204321.8|204567.2|204377.6|204590.7|204389.5|204479.9|204321.8|21
1732755130000|2024-11-28 00:52:10|204565.7|204379.1|204556.2|204388.6|204565.7|204388.6|204556.2|204379.1|10
1732755140000|2024-11-28 00:52:20|204555.7|204389.1|204551.2|204393.6|204555.7|204393.6|204551.2|204389.1|10
1732755150000|2024-11-28 00:52:30|204550.7|204394.1|204532.8|204368.2|204555.6|204401.5|204532.8|204368.2|7
1732755160000|2024-11-28 00:52:40|204532.3|204370.7|204529.3|204375.7|204532.3|204375.7|204529.3|204368.2|15
1732755170000|2024-11-28 00:52:50|204528.8|204374.7|204527.3|204377.2|204528.8|204377.2|204527.3|204374.7|16
1732755180000|2024-11-28 00:53:00|204526.8|204375.7|204526.6|204371.6|204527.1|204393.9|204483.9|204362.1|8
1732755190000|2024-11-28 00:53:10|204526.2|204372|204525.6|204371.6|204526.2|204372|204525.6|204371.6|3
1732755200000|2024-11-28 00:53:20|204517.1|204363.5|204497.7|204344.2|204517.1|204376.5|204465.2|204343.1|9
1732755210000|2024-11-28 00:53:30|204497.3|204344.6|204510.4|204355.3|204510.4|204355.3|204496.7|204344.2|6
1732755220000|2024-11-28 00:53:40|204502.4|204347.3|204461.7|204262.3|204502.4|204347.3|204439.6|204262.3|9
1732755230000|2024-11-28 00:53:50|204460.7|204261.9|204440.7|204262.1|204460.7|204262.9|204440.7|204251.6|15
1732755240000|2024-11-28 00:54:00|204419.5|204241.9|204397.5|204214.9|204419.5|204241.9|204397.5|204206.4|15
1732755250000|2024-11-28 00:54:10|204396.5|204215.9|204390|204222.4|204396.5|204222.4|204390|204215.9|10
1732755260000|2024-11-28 00:54:20|204389.5|204222.9|204250.9|204067.3|204389.5|204223.4|204250.9|204065.2|14
1732755270000|2024-11-28 00:54:30|204250.5|204066.8|204250.5|204068.3|204250.5|204068.8|204250|204066.8|7
1732755280000|2024-11-28 00:54:40|204250|204068.8|204356.3|204157.5|204356.3|204157.5|204250|204068.8|21
1732755290000|2024-11-28 00:54:50|204356.6|204156.8|204281.2|204077.6|204356.6|204156.8|204268.9|204070.1|10
1732755300000|2024-11-28 00:55:00|204272.4|204076.7|204274.2|204090.6|204280.8|204093.2|204272.4|204076.7|7
1732755310000|2024-11-28 00:55:10|204273.7|204091.7|204384.3|204170.5|204386.3|204180.1|204273.7|204091.7|15
1732755320000|2024-11-28 00:55:20|204354.9|204122.6|204247.4|204051.4|204354.9|204122.6|204242.3|204041.3|23
1732755330000|2024-11-28 00:55:30|204238.1|204042.3|204239.7|204043.2|204249.1|204051.1|204238.1|204042.3|5
1732755340000|2024-11-28 00:55:40|204249.6|204051.1|204243.2|204017.4|204255.9|204057.7|204239.4|204016.7|11
1732755350000|2024-11-28 00:55:50|204242.5|204019.1|204160.9|203971.3|204250.5|204024.7|204160|203970.4|19
1732755360000|2024-11-28 00:56:00|204154.1|203964.5|204154.9|203964.3|204163.3|203973.7|204154.1|203962.5|11
1732755370000|2024-11-28 00:56:10|204153.9|203965.3|204125.3|203955.7|204153.9|203971.8|204125.3|203943.7|19
1732755380000|2024-11-28 00:56:20|204124.4|203956.7|204108.7|203955|204124.4|203979.4|204041.8|203937.1|16
1732755390000|2024-11-28 00:56:30|204109.1|203954.5|204117.7|203964.1|204122.9|203994.7|204077.2|203954.5|14
1732755400000|2024-11-28 00:56:40|204117.2|203964.5|204085.8|203995.8|204117.2|203995.9|204085.8|203964.5|5
1732755410000|2024-11-28 00:56:50|204002.9|203912.9|204045.5|203849|204057.7|203912.9|204002.9|203845.7|16
1732755420000|2024-11-28 00:57:00|204048.1|203848|204082.6|203886.8|204087.2|203888.1|204035.9|203830.6|17
1732755430000|2024-11-28 00:57:10|204073.7|203877.9|204110.9|203898.5|204118.7|203902.1|204073.7|203877.9|16
1732755440000|2024-11-28 00:57:20|204109.3|203900.1|204103.4|203910.8|204115.3|203917.6|204102.3|203900.1|16
1732755450000|2024-11-28 00:57:30|204110.3|203917.7|204151.5|203953.3|204174.2|203969.7|204110.3|203914.2|27
1732755460000|2024-11-28 00:57:40|204166.3|203968.1|204203.4|204005.7|204209.8|204009.3|204166.3|203968.1|21
1732755470000|2024-11-28 00:57:50|204199.5|204009.7|204184.6|204003.5|204201.8|204009.7|204184.6|203995.9|19
1732755480000|2024-11-28 00:58:00|204192|204015.9|204117.7|203890.2|204245.9|204056.5|204102.3|203886.2|31
1732755490000|2024-11-28 00:58:10|204118|203889.5|204122.6|203878.5|204127.1|203897.3|204114.9|203878.5|7
1732755510000|2024-11-28 00:58:30|204131.7|203887.5|204059.1|203859.3|204131.7|203887.5|204059.1|203858.3|10
1732755520000|2024-11-28 00:58:40|204060.5|203854.9|204048.3|203840.4|204060.5|203854.9|204048.3|203833.1|9
1732755530000|2024-11-28 00:58:50|204047.9|203840.7|204036.5|203839.6|204051.5|203849.5|204014.1|203820.9|26
1732755540000|2024-11-28 00:59:00|204022.6|203822.5|204003.9|203835.3|204029.4|203851.4|204003.9|203822.5|19
1732755550000|2024-11-28 00:59:10|204008.4|203834.3|204002.6|203840.4|204014.4|203846.8|204002.6|203834.3|12
1732755560000|2024-11-28 00:59:20|204002|203841|204041.7|203837.3|204084.9|203915.3|203962.8|203836.9|18
1732755570000|2024-11-28 00:59:30|204029.6|203828.7|204044.7|203847.9|204066.3|203848.2|204029.6|203826.1|17
1732755580000|2024-11-28 00:59:40|204045|203848.9|204044.5|203847.3|204055.3|203855.4|204034.7|203840.2|25
1732755590000|2024-11-28 00:59:50|204044|203849.3|204045.6|203867.4|204059.3|203867.4|204037.7|203848.8|19
1732755600000|2024-11-28 01:00:00|204003.9|203913.9|204017.7|203927.7|204047.9|203929.8|203957.3|203862.1|29
1732755610000|2024-11-28 01:00:10|204015.4|203925.4|204126.9|203942.7|204126.9|203970|204011|203878.7|18
1732755620000|2024-11-28 01:00:20|204126.6|203911.1|204197|203976.8|204224.2|204050.9|204126.6|203911.1|28
1732755630000|2024-11-28 01:00:30|204183.5|203970.8|204228.7|204054.4|204228.7|204054.4|204170.1|203965.3|14
1732755640000|2024-11-28 01:00:40|204218.5|204039.1|204168.4|203974.5|204218.5|204039.1|204122.3|203932.7|12
1732755650000|2024-11-28 01:00:50|204151.5|203975.5|204107.3|203935.8|204151.5|203978.2|204107.3|203935.8|13
1732755660000|2024-11-28 01:01:00|204101|203940.5|204081.4|203913.7|204101|203940.5|204021.7|203900.8|15
1732755670000|2024-11-28 01:01:10|204074.7|203907.1|204023.4|203870.7|204074.7|203921.5|203990.6|203870.7|10
1732755680000|2024-11-28 01:01:20|204005.2|203853.5|203972|203882|204015.2|203890.6|203967.6|203845.2|12
1732755690000|2024-11-28 01:01:30|203964.5|203874.5|204006.9|203851|204037.3|203909.5|203941.7|203848.2|19
1732755700000|2024-11-28 01:01:40|204008.2|203849.4|203952|203862|204008.2|203890.7|203952|203841.1|20
1732755710000|2024-11-28 01:01:50|203941.4|203851.4|203946|203856|203970.3|203880.3|203935.5|203845.5|18
1732755720000|2024-11-28 01:02:00|203958.4|203868.4|203936.5|203846.5|203958.4|203868.4|203932.5|203842.5|9
1732755730000|2024-11-28 01:02:10|203938.5|203848.5|203985.5|203895.5|203985.5|203895.5|203936.2|203846.2|19
1732755740000|2024-11-28 01:02:20|204005|203915|204073.6|203983.6|204098.2|203983.6|204005|203898.3|21
1732755750000|2024-11-28 01:02:30|204099.5|203948.4|204071.5|203981.5|204099.5|203988.8|204063.1|203948.4|12
1732755760000|2024-11-28 01:02:40|204069.5|203979.5|204070.5|203980.5|204074.7|203984.7|204060|203970|10
1732755770000|2024-11-28 01:02:50|204074.4|203984.4|204073.2|203983.2|204081.2|203991.2|204065.1|203975.1|19
1732755780000|2024-11-28 01:03:00|204089.2|203999.2|204075.4|203985.4|204089.2|203999.2|204063.2|203973.2|24
1732755790000|2024-11-28 01:03:10|204076.4|203986.4|204076.7|203986.7|204097.2|204007.2|204072.5|203982.5|14
1732755800000|2024-11-28 01:03:20|204072.5|203982.5|204077|203987|204081.5|203991.5|204071|203981|5
1732755810000|2024-11-28 01:03:30|204075.2|203985.2|204125|203974.3|204125|204012.5|204070.2|203974.3|13
1732755820000|2024-11-28 01:03:40|204102|204012|204190.7|204035|204198.1|204064.2|204102|204008.5|13
1732755830000|2024-11-28 01:03:50|204196.5|204040.5|204240|204087.6|204240|204120.9|204196.5|204040.5|7
1732755840000|2024-11-28 01:04:00|204278.1|204188.1|204293.8|204203.8|204349.4|204237.4|204278.1|204175.8|13
1732755850000|2024-11-28 01:04:10|204297.8|204207.8|204359.3|204269.3|204385.9|204270.9|204297.8|204143.7|18
1732755860000|2024-11-28 01:04:20|204388.5|204226.7|204410.9|204250.5|204410.9|204316.9|204347.6|204213.4|11
1732755870000|2024-11-28 01:04:30|204426.2|204269.2|204398.6|204308.6|204437.1|204312.1|204398.6|204263|10
1732755880000|2024-11-28 01:04:40|204429.5|204249.8|204438.7|204200.3|204438.7|204279.6|204399.7|204200.3|15
1732755890000|2024-11-28 01:04:50|204467.7|204305.7|204466.9|204313.6|204485.7|204313.6|204455.2|204275|13
1732755900000|2024-11-28 01:05:00|204459.8|204299.3|204475.8|204297.2|204479.9|204357.8|204420.2|204257.5|27
1732755910000|2024-11-28 01:05:10|204484.3|204273|204517.3|204353.7|204522.7|204353.7|204478|204266.3|20
1732755920000|2024-11-28 01:05:20|204517|204361.7|204596.7|204354.3|204597|204361.7|204511|204328.3|21
1732755930000|2024-11-28 01:05:30|204597|204353.7|204594|204331.7|204613|204381|204594|204317|11
1732755940000|2024-11-28 01:05:40|204590.7|204335|204577.3|204338.3|204591|204342.3|204577.3|204333|13
1732755950000|2024-11-28 01:05:50|204575.3|204340.3|204551|204276.3|204575.3|204351.7|204525|204276.3|12
1732755960000|2024-11-28 01:06:00|204547|204279|204499|204296.7|204547|204310|204499|204279|18
1732755970000|2024-11-28 01:06:10|204498|204297.3|204400.3|204181.7|204498|204299.3|204378|204164|27
1732755980000|2024-11-28 01:06:20|204374.7|204284.7|204437|204214|204451.3|204284.7|204374.7|204196|16
1732755990000|2024-11-28 01:06:30|204437.7|204212.7|204407.3|204204.7|204437.7|204218.3|204407.3|204204.3|10
1732756000000|2024-11-28 01:06:40|204445.3|204205|204389.3|204198|204445.3|204238|204389.3|204197.7|16
1732756010000|2024-11-28 01:06:50|204387.7|204199.7|204388.5|204202.5|204398.3|204218|204373.7|204190|19
1732756020000|2024-11-28 01:07:00|204389|204227|204452.3|204234.7|204452.3|204314.5|204342.7|204208.3|19
1732756030000|2024-11-28 01:07:10|204451.3|204238.3|204438.3|204268.3|204451.3|204268.3|204438.3|204238.3|11
1732756040000|2024-11-28 01:07:20|204437.3|204269.3|204377.5|204287.5|204472.3|204287.5|204377.5|204251.3|15
1732756050000|2024-11-28 01:07:30|204407.3|204244.7|204392.5|204232|204432.5|204259|204392.5|204231|20
1732756060000|2024-11-28 01:07:40|204392|204232.5|204423.5|204239.5|204431.5|204252|204387.5|204232.5|14
1732756070000|2024-11-28 01:07:50|204424|204226|204414|204258.5|204443.5|204258.5|204413.3|204226|17
1732756080000|2024-11-28 01:08:00|204413.5|204252.5|204464|204281.5|204467|204282.5|204398.5|204241|13
1732756090000|2024-11-28 01:08:10|204463.5|204282.5|204442.5|204286.5|204463.5|204290.5|204442.5|204278|14
1732756100000|2024-11-28 01:08:20|204442|204287|204509.7|204322.3|204513.7|204339.5|204429.5|204287|12
1732756110000|2024-11-28 01:08:30|204508.3|204323.3|204507.3|204318.3|204530|204357|204505|204303.3|21
1732756120000|2024-11-28 01:08:40|204506.7|204319|204480.7|204390.7|204506.7|204390.7|204460.5|204319|15
1732756130000|2024-11-28 01:08:50|204506|204343|204519.7|204369.3|204524|204404.9|204463.3|204335.5|27
1732756140000|2024-11-28 01:09:00|204522|204368|204468|204378|204522|204404.3|204464.2|204367|23
1732756150000|2024-11-28 01:09:10|204467.8|204377.8|204464.5|204374.5|204478.2|204388.2|204464.5|204374.5|14
1732756160000|2024-11-28 01:09:20|204473.5|204383.5|204489.8|204399.8|204498.7|204408.7|204473.5|204383.5|14
1732756170000|2024-11-28 01:09:30|204485.3|204395.3|204530.7|204329.5|204530.7|204425|204455.8|204329.5|15
1732756180000|2024-11-28 01:09:40|204514|204331.1|204499|204335|204522|204362.4|204452.4|204327.9|17
1732756190000|2024-11-28 01:09:50|204499.5|204337|204450.2|204360.2|204499.5|204373|204450|204337|14
1732756200000|2024-11-28 01:10:00|204450.4|204360.4|204494.2|204307.7|204495.7|204362.3|204437.6|204306.2|13
1732756210000|2024-11-28 01:10:10|204493.7|204308.2|204487.5|204313.8|204493.7|204313.8|204480.1|204308.2|9
1732756220000|2024-11-28 01:10:20|204492.7|204319.1|204469.5|204379.5|204492.7|204381.1|204469|204319.1|9
1732756230000|2024-11-28 01:10:30|204471|204381|204464.5|204374.5|204471|204381|204464.5|204374.5|8
1732756240000|2024-11-28 01:10:40|204466.3|204376.3|204476|204386|204476|204386|204464.3|204374.3|4
1732756250000|2024-11-28 01:10:50|204476.2|204386.2|204476.2|204386.2|204476.2|204386.2|204467.6|204377.6|6
1732756260000|2024-11-28 01:11:00|204474.9|204384.9|204475.7|204385.7|204482.3|204392.3|204469.5|204379.5|9
1732756270000|2024-11-28 01:11:10|204475.9|204385.9|204474.9|204384.9|204476|204386|204474.9|204384.9|3
1732756280000|2024-11-28 01:11:20|204470.9|204380.9|204456.7|204304|204471|204381|204421.4|204300.9|11
1732756290000|2024-11-28 01:11:30|204428|204338|204478|204316|204508.6|204345|204427.8|204302.6|20
1732756300000|2024-11-28 01:11:40|204482.7|204373.5|204564.5|204373|204564.5|204442.5|204463.5|204373|9
1732756310000|2024-11-28 01:11:50|204560|204393|204517.7|204358.1|204560|204393|204507.1|204332.1|4
1732756320000|2024-11-28 01:12:00|204511.2|204343.4|204464.5|204297.5|204511.2|204343.4|204411.6|204286.9|6
1732756330000|2024-11-28 01:12:10|204453.1|204282.1|204448.3|204277.3|204453.1|204282.1|204448.3|204277.3|2
1732756340000|2024-11-28 01:12:20|204440.3|204296.6|204411.2|204321.2|204459|204321.2|204401.3|204284.6|13
1732756350000|2024-11-28 01:12:30|204411.9|204321.9|204418.4|204328.4|204447.3|204328.4|204411.9|204296|13
1732756360000|2024-11-28 01:12:40|204418.5|204328.5|204397.8|204307.8|204431|204328.7|204397.5|204273.2|7
1732756370000|2024-11-28 01:12:50|204407.8|204317.8|204430|204278|204432.3|204318.5|204396|204278|9
1732756380000|2024-11-28 01:13:00|204437|204281|204500.5|204331.1|204513|204350.3|204401.5|204277.2|29
1732756390000|2024-11-28 01:13:10|204497.4|204324.8|204492.7|204335|204497.4|204335|204470.9|204304|22
1732756400000|2024-11-28 01:13:20|204486.4|204318.2|204478.2|204315.6|204487.7|204343.9|204433.9|204290.1|21
1732756410000|2024-11-28 01:13:30|204478.9|204291.5|204462.1|204305.4|204484.8|204305.4|204460|204291.5|13
1732756420000|2024-11-28 01:13:40|204454.7|204301|204407.8|204317.8|204454.7|204330.8|204406.3|204301|18
1732756430000|2024-11-28 01:13:50|204409|204319|204464.1|204309|204464.1|204343.2|204409|204309|11
1732756440000|2024-11-28 01:14:00|204436.1|204346.1|204446.2|204356.2|204469.7|204356.2|204427.7|204310|29
1732756450000|2024-11-28 01:14:10|204442.5|204352.5|204469.6|204317.8|204469.6|204357.5|204434.8|204316|24
1732756460000|2024-11-28 01:14:20|204440|204350|204437.6|204347.6|204448|204358|204429.5|204339.5|19
1732756470000|2024-11-28 01:14:30|204433.6|204343.6|204414.4|204324.4|204438.1|204348.1|204414.4|204324.4|18
1732756480000|2024-11-28 01:14:40|204418.7|204328.7|204404.5|204214|204420.7|204330.7|204322.4|204214|18
1732756490000|2024-11-28 01:14:50|204413.8|204223.3|204411.7|204224|204413.8|204224|204410.5|204222.7|4
1732756500000|2024-11-28 01:15:00|204394.7|204212.1|204389|204219|204410.7|204224|204389|204212.1|16
1732756510000|2024-11-28 01:15:10|204390.8|204220|204384|204232|204390.8|204270.5|204358|204213|16
1732756520000|2024-11-28 01:15:20|204383|204262|204385|204221|204391|204262|204320|204200.6|12
1732756530000|2024-11-28 01:15:30|204384|204225|204395|204234|204396|204234|204382|204225|8
1732756540000|2024-11-28 01:15:40|204346.5|204232|204382.3|204228.3|204382.7|204256.5|204346.5|204227.7|5
1732756550000|2024-11-28 01:15:50|204348|204228.7|204350|204260|204350|204260|204348|204228.7|3
1732756560000|2024-11-28 01:16:00|204348|204258|204371.7|204215|204373.7|204258|204330|204196|19
1732756570000|2024-11-28 01:16:10|204371|204216|204340.7|204250.7|204371|204250.7|204340.4|204216|6
1732756580000|2024-11-28 01:16:20|204341.4|204251.4|204341.9|204251.9|204372|204263.5|204336.9|204219.5|17
1732756590000|2024-11-28 01:16:30|204345|204255|204343.3|204253.3|204358.8|204268.8|204340.8|204250.8|18
1732756600000|2024-11-28 01:16:40|204350.7|204260.7|204343.7|204253.7|204360.2|204270.2|204332.8|204242.8|19
1732756610000|2024-11-28 01:16:50|204343|204253|204343|204253|204343|204253|204343|204253|1
1732756620000|2024-11-28 01:17:00|204342.7|204252.7|204334|204244|204356|204266|204332.5|204242.5|21
1732756630000|2024-11-28 01:17:10|204332.3|204242.3|204339.5|204249.5|204339.9|204249.9|204332|204242|12
1732756640000|2024-11-28 01:17:20|204338.5|204248.5|204338.7|204248.7|204354.2|204264.2|204338.2|204248.2|17
1732756650000|2024-11-28 01:17:30|204351.5|204261.5|204342.2|204252.2|204351.5|204261.5|204334.7|204244.7|8
1732756660000|2024-11-28 01:17:40|204337.9|204247.9|204339.3|204249.3|204339.7|204249.7|204330.8|204240.8|9
1732756670000|2024-11-28 01:17:50|204337.5|204247.5|204342.3|204252.3|204342.4|204252.4|204311|204221|8
1732756680000|2024-11-28 01:18:00|204337.7|204247.7|204334.9|204244.9|204344.2|204254.2|204333.8|204243.8|9
1732756690000|2024-11-28 01:18:10|204334.8|204244.8|204341.5|204251.5|204342.7|204252.7|204326.9|204236.9|8
1732756700000|2024-11-28 01:18:20|204341.8|204251.8|204334.5|204244.5|204341.8|204251.8|204322.5|204232.5|6
1732756710000|2024-11-28 01:18:30|204330.2|204240.2|204413.7|204253|204414.4|204294|204304.3|204214.3|18
1732756720000|2024-11-28 01:18:40|204413.1|204254|204377.3|204287.3|204413.1|204287.3|204377|204250|10
1732756730000|2024-11-28 01:18:50|204377.8|204287.8|204372.5|204282.5|204379.3|204289.3|204356|204266|9
1732756740000|2024-11-28 01:19:00|204402.6|204249|204405.6|204251|204410.9|204276|204356.8|204243|12
1732756750000|2024-11-28 01:19:10|204404.9|204252|204377|204287|204404.9|204289.3|204369.2|204252|10
1732756760000|2024-11-28 01:19:20|204377.2|204287.2|204377.5|204287.5|204377.5|204287.5|204377.2|204287.2|3
1732756770000|2024-11-28 01:19:30|204368.5|204278.5|204370.9|204280.9|204376|204286|204367|204277|18
1732756780000|2024-11-28 01:19:40|204373.5|204283.5|204405|204315|204406.5|204316.5|204353.7|204263.7|23
1732756790000|2024-11-28 01:19:50|204400.3|204310.3|204394.8|204304.8|204406.3|204316.3|204394.8|204304.8|15
1732756800000|2024-11-28 01:20:00|204401.5|204311.5|204383.3|204293.3|204402.8|204312.8|204378|204288|10
1732756810000|2024-11-28 01:20:10|204381.8|204291.8|204368.5|204278.5|204382.8|204292.8|204362.8|204272.8|11
1732756820000|2024-11-28 01:20:20|204366|204276|204334.4|204244.4|204366|204276|204323.7|204233.7|18
1732756830000|2024-11-28 01:20:30|204334.3|204244.3|204346.4|204256.4|204349.9|204259.9|204334|204244|11
1732756840000|2024-11-28 01:20:40|204346.3|204256.3|204348|204258|204348|204258|204334.4|204244.4|17
1732756850000|2024-11-28 01:20:50|204345.7|204255.7|204263.6|204092.7|204345.7|204255.7|204182.3|203992|21
1732756860000|2024-11-28 01:21:00|204266.1|204096.7|204278.4|204121.7|204283.9|204181.2|204233.1|204086.5|27
1732756870000|2024-11-28 01:21:10|204249.1|204159.1|204251.9|204161.9|204278.4|204173.7|204230.8|204120.3|9
1732756880000|2024-11-28 01:21:20|204271.6|204117.3|204257.3|204167.3|204289|204170.1|204257.3|204112.6|5
1732756890000|2024-11-28 01:21:30|204280.6|204121.8|204240.6|204150.6|204287|204164.8|204230.6|204091.3|15
1732756900000|2024-11-28 01:21:40|204238.5|204148.5|204243.2|204153.2|204252|204162|204238.5|204148.5|9
1732756910000|2024-11-28 01:21:50|204240.9|204150.9|204202.2|204112.2|204248.2|204158.2|204201.7|204111.7|17
1732756920000|2024-11-28 01:22:00|204188.2|204098.2|204163.5|204073.5|204191.2|204101.2|204163.5|204073.5|14
1732756930000|2024-11-28 01:22:10|204202.6|204112.6|204200.5|204110.5|204207.4|204117.4|204189.5|204099.5|8
1732756940000|2024-11-28 01:22:20|204200.3|204110.3|204202.7|204112.7|204216.7|204126.7|204190.2|204100.2|29
1732756950000|2024-11-28 01:22:30|204205.7|204115.7|204210|204120|204215|204125|204203.2|204113.2|20
1732756960000|2024-11-28 01:22:40|204204.2|204114.2|204228.3|204138.3|204233.3|204143.3|204204.2|204114.2|7
1732756970000|2024-11-28 01:22:50|204228|204138|204227.8|204137.8|204228|204138|204227.8|204137.8|2
1732756980000|2024-11-28 01:23:00|204216|204126|204204.9|204114.9|204237.8|204147.8|204201.2|204111.2|15
1732756990000|2024-11-28 01:23:10|204195.3|204105.3|204175.7|204085.7|204195.3|204105.3|204175.7|204085.7|4
1732757000000|2024-11-28 01:23:20|204177|204087|204157|204067|204177|204087|204150.3|204060.3|7
1732757010000|2024-11-28 01:23:30|204162.5|204072.5|204052.1|203962.1|204163.5|204073.5|204017.5|203927.5|13
1732757020000|2024-11-28 01:23:40|204041.2|203951.2|204040.6|203950.6|204041.2|203951.2|204023.2|203933.2|8
1732757030000|2024-11-28 01:23:50|204052.6|203962.6|204038.8|203948.8|204052.6|203962.6|204017|203927|13
1732757040000|2024-11-28 01:24:00|204039.5|203949.5|204030.7|203940.7|204071.8|203950.7|204030.7|203920.3|7
1732757050000|2024-11-28 01:24:10|204028.8|203938.8|204028.8|203938.8|204028.8|203938.8|204028.8|203938.8|1
1732757060000|2024-11-28 01:24:20|204019.8|203929.8|204012.7|203922.7|204021.8|203931.8|204008.9|203918.9|14
1732757070000|2024-11-28 01:24:30|204012.5|203922.5|204014.5|203924.5|204017.2|203927.2|204011.2|203921.2|11
1732757080000|2024-11-28 01:24:40|204014.4|203924.4|204015|203925|204015.9|203925.9|204012.2|203922.2|7
1732757090000|2024-11-28 01:24:50|204013|203923|204003.9|203913.9|204018|203928|203979.9|203889.9|16
1732757100000|2024-11-28 01:25:00|204000.4|203910.4|203976.3|203886.3|204008.9|203918.9|203976.3|203886.3|20
1732757110000|2024-11-28 01:25:10|203976.5|203886.5|203980.7|203890.7|203983|203893|203974.4|203884.4|15
1732757120000|2024-11-28 01:25:20|203980.5|203890.5|203979.5|203889.5|203980.5|203890.5|203975.5|203885.5|7
1732757130000|2024-11-28 01:25:30|203980.2|203890.2|203965.8|203875.8|203980.5|203890.5|203962.3|203872.3|9
1732757140000|2024-11-28 01:25:40|203965.9|203875.9|203971|203881|203971|203881|203963.2|203873.2|3
1732757150000|2024-11-28 01:25:50|203967|203877|203968.7|203878.7|203972.2|203882.2|203967|203877|3
1732757160000|2024-11-28 01:26:00|203970.8|203880.8|204010|203920|204014.7|203924.7|203969.5|203879.5|12
1732757170000|2024-11-28 01:26:10|204026.7|203936.7|204058.5|203968.5|204058.5|203968.5|204014.4|203924.4|9
1732757180000|2024-11-28 01:26:20|204070.5|203980.5|204065.2|203975.2|204070.5|203980.5|204065.2|203975.2|7
1732757190000|2024-11-28 01:26:30|204060.8|203970.8|204057.9|203967.9|204063.5|203973.5|204054.2|203964.2|8
1732757200000|2024-11-28 01:26:40|204057.3|203967.3|204061.2|203971.2|204061.2|203971.2|204054.5|203964.5|4
1732757210000|2024-11-28 01:26:50|204061.5|203971.5|204131.8|204041.8|204166.2|204044.9|204060.2|203970.2|16
1732757220000|2024-11-28 01:27:00|204129.3|204039.3|204125.2|204035.2|204165|204046|204112.4|204004.7|29
1732757230000|2024-11-28 01:27:10|204111.5|204021.5|204118.9|204028.9|204161|204042.5|204111.5|204003.5|15
1732757240000|2024-11-28 01:27:20|204118.7|204028.7|204122.3|204032.3|204130.8|204040.8|204114.3|204024.3|21
1732757250000|2024-11-28 01:27:30|204123.3|204033.3|204120.7|204030.7|204125.5|204035.5|204115.2|204025.2|21
1732757260000|2024-11-28 01:27:40|204122|204032|204128.8|204038.8|204135.5|204045.5|204113.8|204023.8|18
1732757270000|2024-11-28 01:27:50|204136.4|204046.4|204146.2|204056.2|204146.7|204056.7|204131.7|204041.7|9
1732757280000|2024-11-28 01:28:00|204145.2|204055.2|204132|204042|204145.2|204055.2|204125|204035|22
1732757290000|2024-11-28 01:28:10|204134.5|204044.5|204125.2|204035.2|204134.8|204044.8|204114.5|204024.5|14
1732757300000|2024-11-28 01:28:20|204131.4|204041.4|204132|204042|204140.4|204050.4|204127.2|204037.2|15
1732757310000|2024-11-28 01:28:30|204138.2|204048.2|204120.2|204030.2|204141.7|204051.7|204119|204029|21
1732757320000|2024-11-28 01:28:40|204126.8|204036.8|204164.2|204074.2|204164.5|204074.5|204126.8|204036.8|19
1732757330000|2024-11-28 01:28:50|204165.9|204075.9|204155|204065|204168.9|204078.9|204148.5|204058.5|23
1732757340000|2024-11-28 01:29:00|204154.9|204064.9|204153.8|204063.8|204160.5|204070.5|204142|204052|31
1732757350000|2024-11-28 01:29:10|204152.9|204062.9|204149.7|204059.7|204157.9|204067.9|204140.9|204050.9|28
1732757360000|2024-11-28 01:29:20|204152.4|204062.4|204150.5|204060.5|204156.2|204066.2|204148|204058|11
1732757370000|2024-11-28 01:29:30|204149.7|204059.7|204153.4|204063.4|204158|204068|204143.5|204053.5|30
1732757380000|2024-11-28 01:29:40|204153.9|204063.9|204158.9|204068.9|204162|204072|204149.5|204059.5|32
1732757390000|2024-11-28 01:29:50|204161|204071|204308|204133.4|204309|204175.5|204150.2|204060.2|30
1732757400000|2024-11-28 01:30:00|204321.8|204144.3|204322.6|204135|204332.9|204144.3|204315.6|204134|5
1732757410000|2024-11-28 01:30:10|204322.9|204134|204324.9|204132|204324.9|204134|204322.9|204132|2
1732757420000|2024-11-28 01:30:20|204318.9|204134.5|204312.7|204159|204371.8|204184.8|204312.7|204134.5|12
1732757430000|2024-11-28 01:30:30|204311.4|204161|204337.7|204176|204348|204218.5|204281.7|204161|16
1732757440000|2024-11-28 01:30:40|204338|204174|204333.5|204178.5|204338|204178.5|204333|204173.5|17
1732757450000|2024-11-28 01:30:50|204333|204177|204294.2|204204.2|204333|204214.2|204291.7|204177|15
1732757460000|2024-11-28 01:31:00|204290.5|204200.5|204297|204207|204307.9|204217.9|204281.9|204191.9|13
1732757470000|2024-11-28 01:31:10|204297.3|204207.3|204299.9|204209.9|204309.5|204219.5|204294.5|204204.5|18
1732757480000|2024-11-28 01:31:20|204302.9|204212.9|204330.9|204240.9|204381|204281|204298.2|204208.2|35
1732757490000|2024-11-28 01:31:30|204340.3|204250.3|204333.5|204243.5|204375|204255.7|204329.7|204218.3|35
1732757500000|2024-11-28 01:31:40|204335|204245|204330.8|204240.8|204344.4|204254.4|204328|204238|36
1732757510000|2024-11-28 01:31:50|204328.8|204238.8|204329.5|204239.5|204345|204255|204328.8|204238.8|37
1732757520000|2024-11-28 01:32:00|204332.5|204242.5|204298.8|204208.8|204332.5|204242.5|204294|204204|29
1732757530000|2024-11-28 01:32:10|204307.2|204217.2|204310.3|204220.3|204310.3|204220.3|204292.5|204202.5|13
1732757540000|2024-11-28 01:32:20|204310.5|204220.5|204277|204187|204310.5|204220.5|204273|204183|13
1732757550000|2024-11-28 01:32:30|204275.3|204185.3|204279.7|204189.7|204279.7|204189.7|204275.3|204185.3|5
1732757560000|2024-11-28 01:32:40|204276.7|204186.7|204278|204188|204278.2|204188.2|204265.7|204175.7|11
1732757570000|2024-11-28 01:32:50|204278.2|204188.2|204275.7|204185.7|204278.5|204188.5|204273.5|204183.5|19
1732757580000|2024-11-28 01:33:00|204275.3|204185.3|204285.3|204195.3|204299.9|204209.9|204263.9|204173.9|21
1732757590000|2024-11-28 01:33:10|204291.3|204201.3|204292.9|204202.9|204305.7|204215.7|204282.5|204192.5|29
1732757600000|2024-11-28 01:33:20|204295.3|204205.3|204285.7|204195.7|204306.7|204216.7|204285.7|204195.7|36
1732757610000|2024-11-28 01:33:30|204292.8|204202.8|204302.5|204212.5|204305.5|204215.5|204285.5|204195.5|34
1732757620000|2024-11-28 01:33:40|204298|204208|204334.8|204244.8|204334.8|204244.8|204286|204196|36
1732757630000|2024-11-28 01:33:50|204332.7|204242.7|204329.8|204239.8|204336|204246|204322.9|204232.9|32
1732757640000|2024-11-28 01:34:00|204319.9|204229.9|204327.2|204237.2|204333.3|204243.3|204317.5|204227.5|27
1732757650000|2024-11-28 01:34:10|204331.9|204241.9|204317.3|204227.3|204332.5|204242.5|204315.7|204225.7|34
1732757660000|2024-11-28 01:34:20|204325.5|204235.5|204319.5|204229.5|204330|204240|204317.4|204227.4|37
1732757670000|2024-11-28 01:34:30|204326.3|204236.3|204327.2|204237.2|204337.2|204247.2|204324.2|204234.2|22
1732757680000|2024-11-28 01:34:40|204327.3|204237.3|204327.3|204237.3|204335.2|204245.2|204319.9|204229.9|39
1732757690000|2024-11-28 01:34:50|204326.2|204236.2|204325.7|204235.7|204330.3|204240.3|204323.7|204233.7|28
1732757700000|2024-11-28 01:35:00|204325.2|204235.2|204324.9|204234.9|204339.7|204249.7|204324.9|204234.9|27
1732757710000|2024-11-28 01:35:10|204329|204239|204341.7|204251.7|204350.2|204260.2|204327.3|204237.3|29
1732757720000|2024-11-28 01:35:20|204349.5|204259.5|204313.4|204223.4|204349.5|204259.5|204310|204220|18
1732757730000|2024-11-28 01:35:30|204307.7|204217.7|204477.2|204387.2|204477.2|204387.2|204306.2|204216.2|17
1732757740000|2024-11-28 01:35:40|204467|204377|204463|204373|204489|204381|204450.7|204332|36
1732757750000|2024-11-28 01:35:50|204460.5|204370.5|204456.4|204366.4|204489.4|204379|204454.5|204318|33
1732757760000|2024-11-28 01:36:00|204458.4|204368.4|204546.4|204372|204546.4|204436.7|204458.4|204340.2|31
1732757770000|2024-11-28 01:36:10|204496.4|204406.4|204528.2|204371.8|204536.2|204424.1|204495.6|204371.8|18
1732757780000|2024-11-28 01:36:20|204507.1|204417.1|204554.5|204390.9|204554.5|204435.8|204493.4|204374|20
1732757790000|2024-11-28 01:36:30|204552|204401|204540.7|204384.7|204554.5|204430.9|204500.7|204380.6|28
1732757800000|2024-11-28 01:36:40|204540.3|204382|204536.2|204446.2|204562|204450.5|204509.2|204382|25
1732757810000|2024-11-28 01:36:50|204529.3|204439.3|204531.5|204441.5|204558.3|204448.9|204526.4|204408.3|27
1732757820000|2024-11-28 01:37:00|204530.7|204440.7|204428.8|204240.8|204548.5|204440.7|204424.8|204240.8|27
1732757830000|2024-11-28 01:37:10|204436.8|204232.9|204419|204232.9|204436.8|204232.9|204419|204232.9|2
1732757840000|2024-11-28 01:37:20|204414.3|204243.9|204423|204243.3|204427|204243.9|204404|204239|9
1732757850000|2024-11-28 01:37:30|204421|204244.6|204412|204322|204442.7|204326.9|204363.4|204244.6|24
1732757860000|2024-11-28 01:37:40|204411.7|204321.7|204404|204314|204411.7|204321.7|204391.9|204301.9|16
1732757870000|2024-11-28 01:37:50|204401.9|204311.9|204371.7|204281.7|204415|204314.5|204360.2|204242|23
1732757880000|2024-11-28 01:38:00|204370.2|204280.2|204360.5|204270.5|204370.2|204280.2|204353.5|204263.5|4
1732757890000|2024-11-28 01:38:10|204367|204277|204386.5|204296.5|204416|204308.9|204367|204266|14
1732757900000|2024-11-28 01:38:20|204420.5|204258|204375.3|204285.3|204420.5|204295|204370.8|204258|14
1732757910000|2024-11-28 01:38:30|204375.5|204285.5|204376|204286|204387.8|204297.8|204375.5|204285.5|19
1732757920000|2024-11-28 01:38:40|204383.8|204293.8|204370.9|204280.9|204383.8|204293.8|204370.9|204280.9|6
1732757930000|2024-11-28 01:38:50|204372.5|204282.5|204360.5|204270.5|204372.5|204282.5|204360.5|204270.5|7
1732757940000|2024-11-28 01:39:00|204361.8|204271.8|204357.7|204267.7|204364.3|204274.3|204356.5|204266.5|11
1732757950000|2024-11-28 01:39:10|204361|204271|204361|204271|204361.7|204271.7|204361|204271|3
1732757960000|2024-11-28 01:39:20|204361.7|204271.7|204357.5|204267.5|204361.7|204271.7|204356|204266|4
1732757970000|2024-11-28 01:39:30|204350|204260|204357.5|204267.5|204357.5|204267.5|204342.5|204252.5|4
1732757990000|2024-11-28 01:39:50|204367.3|204277.3|204357|204267|204367.3|204277.3|204357|204267|4
1732758000000|2024-11-28 01:40:00|204358.7|204268.7|204309.7|204118|204358.7|204268.7|204309.7|204118|11
1732758010000|2024-11-28 01:40:10|204320.5|204130.1|204308.4|204122|204329.2|204150.3|204307.9|204118.1|33
1732758020000|2024-11-28 01:40:20|204325.6|204146.2|204362.5|204272.5|204366.6|204276.6|204305.7|204117|32
1732758030000|2024-11-28 01:40:30|204363.5|204273.5|204367.5|204277.5|204385.6|204295.6|204363.5|204273.5|26
1732758040000|2024-11-28 01:40:40|204376.9|204286.9|204375.5|204285.5|204390.2|204300.2|204371.8|204281.8|31
1732758050000|2024-11-28 01:40:50|204374.8|204284.8|204399.1|204217.1|204406.1|204300|204371.8|204213.1|17
1732758060000|2024-11-28 01:41:00|204392|204220.4|204368.9|204278.9|204410.4|204278.9|204368.9|204218.7|5
1732758070000|2024-11-28 01:41:10|204395|204242|204296|204129|204395|204277|204257.2|204129|14
1732758080000|2024-11-28 01:41:20|204281.3|204156.9|204239.8|204056.3|204287.5|204156.9|204229.2|204056.3|14
1732758090000|2024-11-28 01:41:30|204221.9|204056.2|204253.4|204056.4|204253.7|204056.4|204221.9|204056.2|14
1732758100000|2024-11-28 01:41:40|204236.3|204056.3|204243.8|204056.3|204252.4|204056.4|204223.2|204056.2|9
1732758110000|2024-11-28 01:41:50|204229.9|204056.2|204226|204075|204250.4|204116|204186.5|204056.2|18
1732758120000|2024-11-28 01:42:00|204169|204079|204026.6|203846.9|204181|204091|203996.4|203846.9|18
1732758130000|2024-11-28 01:42:10|204048.8|203853.8|204036.1|203844.1|204049.8|203853.8|204006.4|203842.2|12
1732758140000|2024-11-28 01:42:20|204004.4|203842.7|203930.4|203840.4|204038.6|203844.1|203930.4|203840.4|4
1732758150000|2024-11-28 01:42:30|203931.7|203841.7|203968.1|203775.1|203971.5|203841.7|203884.5|203775.1|19
1732758160000|2024-11-28 01:42:40|203980.9|203787.9|203954.9|203775.2|203980.9|203813.1|203885.8|203771.9|14
1732758170000|2024-11-28 01:42:50|203952.9|203777.2|203941.9|203791.6|203952.9|203824.5|203891.4|203773.7|20
1732758180000|2024-11-28 01:43:00|203911.8|203821.8|203896.8|203806.8|203911.8|203821.8|203883.2|203793.2|8
1732758190000|2024-11-28 01:43:10|203896.9|203806.9|203952.4|203781.4|203953.1|203814.1|203869.5|203779.4|15
1732758200000|2024-11-28 01:43:20|203940|203780.7|204078|203889|204080.5|203904.3|203940|203769.5|21
1732758210000|2024-11-28 01:43:30|204079.7|203875|204078|203878.3|204079.7|203889|204076|203872|14
1732758220000|2024-11-28 01:43:40|204093.1|203888.1|204128.4|203923.6|204128.4|203935.7|204093.1|203884.1|29
1732758230000|2024-11-28 01:43:50||203925.3||203930.2||203943.2||203924.9|18
1732758240000|2024-11-28 01:44:00|204113.6|203922.3|204088|203921|204113.6|203952.9|204035.7|203887.9|23
1732758250000|2024-11-28 01:44:10|204086|203921.7|204083|203924.7|204086|203953|204036.7|203919.3|16
1732758260000|2024-11-28 01:44:20|204040.8|203950.8|204043.8|203953.8|204083|203958.8|204035|203922|21
1732758270000|2024-11-28 01:44:30|204040|203950|204048.3|203958.3|204091|203973.5|204036.8|203928.5|23
1732758280000|2024-11-28 01:44:40|204050.3|203960.3|204123.7|203955|204127.7|204006|204042.8|203952.3|28
1732758290000|2024-11-28 01:44:50|204122.7|203956|204154.5|203959.5|204159.5|203965|204119.7|203954.5|13
1732758300000|2024-11-28 01:45:00|204154|203960|204091|203922|204154|203978.8|204068.8|203912.5|26
1732758310000|2024-11-28 01:45:10|204090.5|203922.5|204049|203959|204090.5|203964.5|204047.5|203922.5|15
1732758320000|2024-11-28 01:45:20|204056.8|203966.8|204051.3|203961.3|204097|203971.8|204049.5|203920.5|20
1732758330000|2024-11-28 01:45:30|204079|203927.5|204087.8|203997.8|204151.3|203997.8|204042.3|203927.5|22
1732758340000|2024-11-28 01:45:40|204113.3|203963|204121.5|203964|204122.5|203995.5|204082.7|203961|12
1732758350000|2024-11-28 01:45:50|204121|203968.5|204223|204008|204223|204054.5|204121|203967|32
1732758360000|2024-11-28 01:46:00|204190.2|204014.6|204182.6|204012.3|204194.6|204026|204166.6|203998.3|17
1732758370000|2024-11-28 01:46:10|204173.8|204004.9|204170.7|204010.7|204183|204015|204170.7|204004.9|18
1732758380000|2024-11-28 01:46:20|204170.3|204011|204042.9|203846.9|204170.3|204011|204042.9|203846.9|12
1732758390000|2024-11-28 01:46:30|204052.5|203856.5|204065.1|203862.1|204072.4|203883.3|204052.3|203849.9|8
1732758410000|2024-11-28 01:46:50|204069.1|203880.1|204061|203871.4|204069.1|203880.1|204061|203868.4|6
1732758420000|2024-11-28 01:47:00|204059|203872.1|204016.5|203861.2|204059|203872.1|203957.1|203839.2|21
1732758430000|2024-11-28 01:47:10|204015.8|203861.9|203983.9|203893.9|204015.8|203893.9|203978|203861.9|8
1732758440000|2024-11-28 01:47:20|203980.4|203890.4|204138.6|203937.4|204159.1|203955.1|203980.4|203890.4|35
1732758450000|2024-11-28 01:47:30|204123.3|203937.7|204123.3|203925.2|204123.3|203939.1|204123.3|203922.9|13
1732758460000|2024-11-28 01:47:40|204122|203926.5|204090.2|203901.2|204122|203939.1|204089.2|203901.2|18
1732758470000|2024-11-28 01:47:50|204094.9|203897.9|204086.1|203903.2|204094.9|203930.9|204020.1|203894.4|19
1732758480000|2024-11-28 01:48:00|204075|203901.2|204076|203910|204092|203923.2|204072|203901.2|19
1732758490000|2024-11-28 01:48:10|204075|203912|204075|203923.9|204083|203953.7|204038.3|203910.3|22
1732758500000|2024-11-28 01:48:20|204044.3|203954.3|204040|203950|204044.3|203954.3|204040|203950|7
1732758510000|2024-11-28 01:48:30|204044.8|203954.8|204063.8|203973.8|204068.8|203978.8|204031.5|203941.5|10
1732758520000|2024-11-28 01:48:40|204063.9|203973.9|204085.9|203995.9|204085.9|203995.9|204063.9|203973.9|6
1732758530000|2024-11-28 01:48:50|204081.5|203991.5|204055.8|203965.8|204086.8|203996.8|204049.2|203959.2|20
1732758540000|2024-11-28 01:49:00|204046.7|203956.7|204044.3|203954.3|204048.9|203958.9|204044.3|203954.3|19
1732758550000|2024-11-28 01:49:10|204049.5|203959.5|204047.8|203957.8|204051.8|203961.8|204042.3|203952.3|11
1732758560000|2024-11-28 01:49:20|204025.2|203935.2|204025.3|203935.3|204029.8|203939.8|204018.2|203928.2|10
1732758570000|2024-11-28 01:49:30|204023.3|203933.3|204016.5|203926.5|204023.3|203933.3|204011.8|203921.8|7
1732758580000|2024-11-28 01:49:40|204012.5|203922.5|204000.5|203910.5|204015.5|203925.5|204000.5|203910.5|8
1732758590000|2024-11-28 01:49:50|203997.8|203907.8|204005|203915|204005|203915|203997|203907|4
1732758600000|2024-11-28 01:50:00|204005.2|203915.2|204043.3|203953.3|204061.8|203971.8|204000.2|203910.2|12
1732758610000|2024-11-28 01:50:10|204039.8|203949.8|204047|203957|204047.7|203957.7|204037.7|203947.7|11
1732758620000|2024-11-28 01:50:20|204047.8|203957.8|204062|203972|204062|203972|204045.4|203955.4|29
1732758630000|2024-11-28 01:50:30|204057.7|203967.7|204050.4|203960.4|204063.8|203973.8|204044.7|203954.7|34
1732758640000|2024-11-28 01:50:40|204050.3|203960.3|204056.8|203966.8|204062.8|203972.8|204050.3|203960.3|16
1732758650000|2024-11-28 01:50:50|204077.5|203987.5|204079.4|203989.4|204090|204000|204072.4|203982.4|30
1732758660000|2024-11-28 01:51:00|204077.2|203987.2|204114.5|204024.5|204117.7|204027.7|204077.2|203987.2|36
1732758670000|2024-11-28 01:51:10|204115.8|204025.8|204111.5|204021.5|204117.7|204027.7|204103.2|204013.2|18
1732758680000|2024-11-28 01:51:20|204108.7|204018.7|204087.4|203997.4|204110.2|204020.2|204081.2|203991.2|17
1732758690000|2024-11-28 01:51:30|204090.3|204000.3|204083.9|203993.9|204091.5|204001.5|204073.2|203983.2|21
1732758700000|2024-11-28 01:51:40|204082.5|203992.5|204082.5|203992.5|204082.5|203992.5|204082.5|203992.5|1
1732758710000|2024-11-28 01:51:50|204055|203965|204031.7|203941.7|204062.8|203972.8|204031.5|203941.5|12
1732758720000|2024-11-28 01:52:00|204030.4|203940.4|204036.3|203946.3|204060.9|203970.9|204030.4|203940.4|11
1732758730000|2024-11-28 01:52:10|204041.1|203951.1|204033.3|203943.3|204043|203953|204019.3|203929.3|17
1732758740000|2024-11-28 01:52:20|204035|203945|204033|203943|204041.8|203951.8|204027.5|203937.5|26
1732758750000|2024-11-28 01:52:30|204026.3|203936.3|204013|203923|204026.3|203936.3|203966.8|203876.8|19
1732758760000|2024-11-28 01:52:40|204010.2|203920.2|204059.4|203883.9|204079|203962.5|203997.7|203883.9|14
1732758770000|2024-11-28 01:52:50|204030.2|203940.2|204074|203888|204075.8|203964.5|204030.2|203888|15
1732758780000|2024-11-28 01:53:00|204073|203906.3|204103|203952.7|204114.2|203990.8|204060|203906.3|9
1732758790000|2024-11-28 01:53:10|204072|203982|204133.5|204043.5|204141.3|204051.3|204052|203962|15
1732758800000|2024-11-28 01:53:20|204141.2|204051.2|204104.1|204014.1|204141.2|204051.2|204104.1|204014.1|33
1732758810000|2024-11-28 01:53:30|204095.1|204005.1|204116.9|204026.9|204126.7|204036.7|204095.1|204005.1|19
1732758820000|2024-11-28 01:53:40|204116.8|204026.8|204192|204102|204192|204102|204114.5|204024.5|10
1732758830000|2024-11-28 01:53:50|204192.8|204102.8|204194.4|204104.4|204194.4|204104.4|204190|204100|3
1732758840000|2024-11-28 01:54:00|204193.9|204103.9|204209.7|204119.7|204232.3|204127.9|204193.9|204066|16
1732758850000|2024-11-28 01:54:10|204209.5|204119.5|204202.3|204112.3|204211.5|204121.5|204200.8|204110.8|15
1732758860000|2024-11-28 01:54:20|204202.4|204112.4|204194.5|204104.5|204213.4|204123.4|204194|204104|26
1732758870000|2024-11-28 01:54:30|204202.5|204112.5|204104.1|204014.1|204202.5|204112.5|204098.1|204008.1|24
1732758880000|2024-11-28 01:54:40|204103.1|204013.1|204112.7|204022.7|204112.7|204022.7|204102.2|204012.2|10
1732758890000|2024-11-28 01:54:50|204125.4|204035.4|204122.3|204032.3|204177.4|204060|204103.4|204006.7|32
1732758900000|2024-11-28 01:55:00|204154|204001|204094.5|204004.5|204154|204039.5|204094.5|203973|29
1732758910000|2024-11-28 01:55:10|204094|204004|204104.9|204014.9|204104.9|204014.9|204094|204004|14
1732758920000|2024-11-28 01:55:20|204101|204011|204098.3|204008.3|204107.9|204017.9|204098.3|204008.3|23
1732758930000|2024-11-28 01:55:30|204103.7|204013.7|204107.8|204017.8|204114.3|204024.3|204100|204010|19
1732758940000|2024-11-28 01:55:40|204108|204018|204107.5|204017.5|204113.9|204023.9|204102.8|204012.8|16
1732758950000|2024-11-28 01:55:50|204109.3|204019.3|204119.2|204029.2|204123.2|204033.2|204104|204014|26
1732758960000|2024-11-28 01:56:00|204122.2|204032.2|204120.8|204030.8|204132.3|204042.3|204108.4|204018.4|19
1732758970000|2024-11-28 01:56:10|204122|204032|204145.2|204055.2|204161.3|204071.3|204112.3|204022.3|29
1732758980000|2024-11-28 01:56:20|204150|204060|204198.5|204108.5|204209.3|204119.3|204143.8|204053.8|33
1732758990000|2024-11-28 01:56:30|204192.5|204102.5|204185.4|204095.4|204204|204114|204182.5|204092.5|38
1732759000000|2024-11-28 01:56:40|204195.2|204105.2|204184|204094|204204|204114|204177.2|204087.2|33
1732759010000|2024-11-28 01:56:50|204192.8|204102.8|204212.5|204122.5|204225|204135|204190|204100|20
1732759020000|2024-11-28 01:57:00|204214.2|204124.2|204209.7|204119.7|204215.7|204125.7|204201.7|204111.7|32
1732759030000|2024-11-28 01:57:10|204209.5|204119.5|204246.7|204156.7|204252.2|204162.2|204202.8|204112.8|29
1732759040000|2024-11-28 01:57:20|204240.7|204150.7|204239.9|204149.9|204253.9|204163.9|204237.5|204147.5|39
1732759050000|2024-11-28 01:57:30|204237.8|204147.8|204236.7|204146.7|204247.5|204157.5|204220.5|204130.5|23
1732759060000|2024-11-28 01:57:40|204231.7|204141.7|204291.3|204130.7|204291.3|204156.5|204231.7|204130.7|18
1732759070000|2024-11-28 01:57:50|204291|204131|204293.6|204132|204293.6|204132|204288.5|204120.6|6
1732759080000|2024-11-28 01:58:00|204288.9|204126|204247.8|204157.8|204288.9|204167.4|204242.6|204126|13
1732759090000|2024-11-28 01:58:10|204245.5|204155.5|204244.2|204154.2|204255.2|204165.2|204243|204153|16
1732759100000|2024-11-28 01:58:20|204246.3|204156.3|204269.7|204179.7|204271.7|204181.7|204242|204152|18
1732759110000|2024-11-28 01:58:30|204269.5|204179.5|204262.2|204172.2|204269.5|204179.5|204259.2|204169.2|9
1732759120000|2024-11-28 01:58:40|204264.5|204174.5|204256.2|204166.2|204265.7|204175.7|204253.2|204163.2|12
1732759130000|2024-11-28 01:58:50|204259.9|204169.9|204259|204169|204269.5|204179.5|204252.4|204162.4|19
1732759140000|2024-11-28 01:59:00|204257|204167|204239.3|204149.3|204257|204167|204224.9|204134.9|23
1732759150000|2024-11-28 01:59:10|204235.6|204145.6|204233.5|204143.5|204243.1|204153.1|204231.6|204141.6|8
1732759160000|2024-11-28 01:59:20|204234|204144|204234.1|204144.1|204237.6|204147.6|204228.3|204138.3|6
1732759170000|2024-11-28 01:59:30|204231.7|204141.7|204260|204170|204264.5|204174.5|204231.7|204141.7|19
1732759180000|2024-11-28 01:59:40|204253.2|204163.2|204257.9|204167.9|204263.5|204173.5|204253.2|204163.2|25
1732759190000|2024-11-28 01:59:50|204257.6|204167.6|204239|204149|204257.6|204167.6|204234.1|204144.1|19
1732759200000|2024-11-28 02:00:00|204229.5|204139.5|204299.4|204209.4|204317.5|204227.5|204211.7|204121.7|15
1732759210000|2024-11-28 02:00:10|204312.9|204222.9|204309.7|204219.7|204312.9|204222.9|204309.7|204219.7|2
1732759220000|2024-11-28 02:00:20|204309.1|204219.1|204314.4|204224.4|204314.4|204224.4|204309.1|204219.1|2
1732759230000|2024-11-28 02:00:30|204320.2|204230.2|204360.4|204270.4|204362.9|204272.9|204315.5|204195.1|21
1732759240000|2024-11-28 02:00:40|204356.6|204266.6|204333.8|204243.8|204364.9|204274.9|204333.8|204243.8|7
1732759250000|2024-11-28 02:00:50|204334.8|204244.8|204308.5|204218.5|204334.8|204244.8|204303.3|204213.3|14
1732759260000|2024-11-28 02:01:00|204293.8|204203.8|204284.6|204194.6|204293.8|204203.8|204268|204178|9
1732759270000|2024-11-28 02:01:10|204288.7|204198.7|204259.6|204169.6|204288.7|204198.7|204248.8|204158.8|14
1732759280000|2024-11-28 02:01:20|204262.1|204172.1|204238.9|204148.9|204262.1|204172.1|204232.4|204142.4|13
1732759290000|2024-11-28 02:01:30|204237.4|204147.4|204241.1|204151.1|204244.3|204154.3|204235.4|204145.4|19
1732759300000|2024-11-28 02:01:40|204249.4|204159.4|204253.5|204163.5|204253.5|204163.5|204238.4|204148.4|23
1732759310000|2024-11-28 02:01:50|204256.5|204166.5|204262.2|204172.2|204268.5|204178.5|204243.3|204153.3|20
1732759320000|2024-11-28 02:02:00|204293.8|204203.8|204291.5|204201.5|204293.8|204203.8|204285.7|204195.7|12
1732759330000|2024-11-28 02:02:10|204294.8|204204.8|204297.6|204207.6|204299.1|204209.1|204287.3|204197.3|10
1732759340000|2024-11-28 02:02:20|204299.4|204209.4|204291.1|204201.1|204299.4|204209.4|204291.1|204201.1|4
1732759350000|2024-11-28 02:02:30|204293.8|204203.8|204341.5|204251.5|204347.5|204257.5|204293.8|204203.8|14
1732759360000|2024-11-28 02:02:40|204341.4|204251.4|204339.4|204249.4|204341.4|204251.4|204339.3|204249.3|3
1732759370000|2024-11-28 02:02:50|204337.8|204247.8|204340.8|204250.8|204348.1|204258.1|204331.7|204241.7|13
1732759380000|2024-11-28 02:03:00|204337.9|204247.9|204341.6|204251.6|204346.9|204256.9|204334|204244|16
1732759390000|2024-11-28 02:03:10|204343.3|204253.3|204334.5|204244.5|204343.3|204253.3|204328.8|204238.8|11
1732759400000|2024-11-28 02:03:20|204340.5|204250.5|204337.9|204247.9|204346.4|204256.4|204332.8|204242.8|21
1732759410000|2024-11-28 02:03:30|204336.5|204246.5|204337.5|204247.5|204340|204250|204323.1|204233.1|17
1732759420000|2024-11-28 02:03:40|204346.4|204256.4|204340.2|204250.2|204346.7|204256.7|204332.3|204242.3|13
1732759430000|2024-11-28 02:03:50|204338.5|204248.5|204334.9|204244.9|204338.5|204248.5|204334.9|204244.9|3
1732759440000|2024-11-28 02:04:00|204311.1|204221.1|204306.4|204216.4|204311.1|204221.1|204298.6|204208.6|13
1732759450000|2024-11-28 02:04:10|204310.6|204220.6|204303.5|204213.5|204310.8|204220.8|204301.3|204211.3|17
1732759460000|2024-11-28 02:04:20|204304.9|204214.9|204302.1|204212.1|204304.9|204214.9|204302.1|204212.1|2
1732759470000|2024-11-28 02:04:30|204300.3|204210.3|204280.3|204190.3|204300.3|204210.3|204268.7|204178.7|16
1732759480000|2024-11-28 02:04:40|204282.9|204192.9|204293.5|204203.5|204312|204222|204282.9|204192.9|12
1732759490000|2024-11-28 02:04:50|204298.4|204208.4|204311.4|204221.4|204311.4|204221.4|204298.4|204208.4|14
1732759500000|2024-11-28 02:05:00|204306.2|204216.2|204296.1|204206.1|204310|204220|204290.4|204200.4|26
1732759510000|2024-11-28 02:05:10|204297|204207|204290.2|204200.2|204302.6|204212.6|204290|204200|17
1732759520000|2024-11-28 02:05:20|204297.2|204207.2|204300.6|204210.6|204306.9|204216.9|204297.2|204207.2|10
1732759530000|2024-11-28 02:05:30|204305.9|204215.9|204298.9|204208.9|204306.3|204216.3|204298.9|204208.9|6
1732759540000|2024-11-28 02:05:40|204294.4|204204.4|204302.4|204212.4|204307.1|204217.1|204294.4|204204.4|6
1732759550000|2024-11-28 02:05:50|204293.7|204203.7|204292.5|204202.5|204298.9|204208.9|204287.3|204197.3|16
1732759560000|2024-11-28 02:06:00|204288.1|204198.1|204350.9|204260.9|204357.6|204267.6|204269.6|204179.6|20
1732759570000|2024-11-28 02:06:10|204342.3|204252.3|204358.4|204268.4|204358.4|204268.4|204334.9|204244.9|21
1732759580000|2024-11-28 02:06:20|204358.2|204268.2|204350.8|204260.8|204358.2|204268.2|204333.6|204243.6|19
1732759590000|2024-11-28 02:06:30|204346.4|204256.4|204343|204253|204352.7|204262.7|204320.7|204230.7|24
1732759600000|2024-11-28 02:06:40|204344.5|204254.5|204345.8|204255.8|204353.3|204263.3|204334.1|204244.1|16
1732759610000|2024-11-28 02:06:50|204342.7|204252.7|204337.5|204247.5|204359|204269|204337.5|204247.5|8
1732759620000|2024-11-28 02:07:00|204340.3|204250.3|204347.2|204257.2|204355|204265|204332.5|204242.5|24
1732759630000|2024-11-28 02:07:10|204344.7|204254.7|204314.7|204224.7|204351.8|204261.8|204307.9|204217.9|16
1732759640000|2024-11-28 02:07:20|204313.5|204223.5|204310.3|204220.3|204323.4|204233.4|204297.8|204207.8|23
1732759650000|2024-11-28 02:07:30|204312.2|204222.2|204304.6|204214.6|204313.9|204223.9|204299.4|204209.4|6
1732759660000|2024-11-28 02:07:40|204296.9|204206.9|204310.2|204220.2|204312.2|204222.2|204294.4|204204.4|8
1732759670000|2024-11-28 02:07:50|204300.8|204210.8|204307.8|204217.8|204361.3|204271.3|204300.8|204210.8|13
1732759680000|2024-11-28 02:08:00|204314.3|204224.3|204294.7|204204.7|204314.3|204224.3|204294.6|204204.6|10
1732759690000|2024-11-28 02:08:10|204288.8|204198.8|204298.8|204208.8|204306.5|204216.5|204270.4|204180.4|9
1732759700000|2024-11-28 02:08:20|204302.1|204212.1|204293.9|204203.9|204302.1|204212.1|204291.2|204201.2|10
1732759710000|2024-11-28 02:08:30|204294.1|204204.1|204286|204196|204295.2|204205.2|204283.8|204193.8|15
1732759720000|2024-11-28 02:08:40|204287|204197|204261.6|204171.6|204289.8|204199.8|204261.6|204171.6|17
1732759730000|2024-11-28 02:08:50|204258.2|204168.2|204264|204174|204268.3|204178.3|204253.1|204163.1|11
1732759740000|2024-11-28 02:09:00|204258.6|204168.6|204263|204173|204266.4|204176.4|204247.4|204157.4|9
1732759750000|2024-11-28 02:09:10|204258.5|204168.5|204262.8|204172.8|204272.5|204182.5|204250.2|204160.2|9
1732759760000|2024-11-28 02:09:20|204261.8|204171.8|204254.1|204164.1|204261.8|204171.8|204246.1|204156.1|12
1732759770000|2024-11-28 02:09:30|204253.4|204163.4|204233.6|204143.6|204258.4|204168.4|204228.9|204138.9|15
1732759780000|2024-11-28 02:09:40|204234.1|204144.1|204230.3|204140.3|204234.3|204144.3|204225.7|204135.7|8
1732759790000|2024-11-28 02:09:50|204231.9|204141.9|204231.9|204141.9|204233.9|204143.9|204227.7|204137.7|9
1732759800000|2024-11-28 02:10:00|204230.4|204140.4|204222.5|204132.5|204230.4|204140.4|204189.9|204099.9|18
1732759810000|2024-11-28 02:10:10|204217.8|204127.8|204262.8|204172.8|204262.8|204172.8|204217.8|204127.8|14
1732759820000|2024-11-28 02:10:20|204260.3|204170.3|204258.8|204168.8|204262.3|204172.3|204255.5|204165.5|10
1732759830000|2024-11-28 02:10:30|204258.7|204168.7|204259.7|204169.7|204262.1|204172.1|204255.9|204165.9|14
1732759840000|2024-11-28 02:10:40|204260|204170|204264.9|204174.9|204264.9|204174.9|204256.7|204166.7|10
1732759850000|2024-11-28 02:10:50|204261|204171|204258|204168|204266|204176|204254.9|204164.9|13
1732759860000|2024-11-28 02:11:00|204263|204173|204262.2|204172.2|204268.2|204178.2|204252|204162|17
1732759870000|2024-11-28 02:11:10|204263.6|204173.6|204265.7|204175.7|204266.7|204176.7|204263.6|204173.6|5
1732759880000|2024-11-28 02:11:20|204260.9|204170.9|204262.5|204172.5|204270.5|204180.5|204256|204166|16
1732759890000|2024-11-28 02:11:30|204262.2|204172.2|204266.4|204176.4|204267.9|204177.9|204262.2|204172.2|5
1732759900000|2024-11-28 02:11:40|204264.4|204174.4|204240|204150|204264.4|204174.4|204237.7|204147.7|6
1732759910000|2024-11-28 02:11:50|204239|204149|204315.3|204225.3|204336.1|204246.1|204229.5|204139.5|11
1732759920000|2024-11-28 02:12:00|204324.4|204234.4|204314.8|204224.8|204324.7|204234.7|204302.1|204212.1|20
1732759930000|2024-11-28 02:12:10|204315.6|204225.6|204309|204219|204324.7|204234.7|204302.7|204212.7|18
1732759940000|2024-11-28 02:12:20|204308.6|204218.6|204294.8|204204.8|204308.6|204218.6|204294.8|204204.8|20
1732759950000|2024-11-28 02:12:30|204293.8|204203.8|204309.6|204219.6|204316.9|204226.9|204291.6|204201.6|16
1732759960000|2024-11-28 02:12:40|204309.5|204219.5|204310.4|204220.4|204310.6|204220.6|204309.5|204219.5|4
1732759970000|2024-11-28 02:12:50|204310.9|204220.9|204301.9|204211.9|204310.9|204220.9|204299.9|204209.9|7
1732759980000|2024-11-28 02:13:00|204305.6|204215.6|204312.1|204222.1|204317.1|204227.1|204304.4|204214.4|10
1732759990000|2024-11-28 02:13:10|204312.6|204222.6|204310|204220|204314.2|204224.2|204302.8|204212.8|8
1732760000000|2024-11-28 02:13:20|204310.7|204220.7|204305.8|204215.8|204320.7|204230.7|204304.3|204214.3|11
1732760010000|2024-11-28 02:13:30|204306.1|204216.1|204344.5|204254.5|204351.7|204261.7|204303.1|204213.1|13
1732760020000|2024-11-28 02:13:40|204345.7|204255.7|204345.2|204255.2|204345.7|204255.7|204344.5|204254.5|3
1732760030000|2024-11-28 02:13:50|204341|204251|204346.5|204256.5|204349|204259|204337.1|204247.1|8
1732760040000|2024-11-28 02:14:00|204349|204259|204346.7|204256.7|204349|204259|204346.7|204256.7|3
1732760050000|2024-11-28 02:14:10|204346.9|204256.9|204346.9|204256.9|204346.9|204256.9|204346.9|204256.9|1
1732760060000|2024-11-28 02:14:20|204342|204252|204313.2|204223.2|204342|204252|204304|204214|22
1732760070000|2024-11-28 02:14:30|204313|204223|204377.3|204287.3|204392.4|204302.4|204311.7|204221.7|21
1732760080000|2024-11-28 02:14:40|204368.1|204278.1|204341.7|204251.7|204378.3|204288.3|204337.4|204247.4|26
1732760090000|2024-11-28 02:14:50|204337.8|204247.8|204343.4|204253.4|204345.9|204255.9|204328.7|204238.7|11
1732760100000|2024-11-28 02:15:00|204339.2|204249.2|204343.6|204253.6|204349.9|204259.9|204334.6|204244.6|15
1732760110000|2024-11-28 02:15:10|204348.7|204258.7|204335.7|204245.7|204348.7|204258.7|204332.1|204242.1|9
1732760120000|2024-11-28 02:15:20|204333.1|204243.1|204281.2|204191.2|204337.5|204247.5|204267.7|204177.7|10
1732760130000|2024-11-28 02:15:30|204279.5|204189.5|204272.6|204182.6|204285.2|204195.2|204261.6|204171.6|12
1732760140000|2024-11-28 02:15:40|204271.5|204181.5|204273.9|204183.9|204273.9|204183.9|204271.5|204181.5|2
1732760150000|2024-11-28 02:15:50|204272.6|204182.6|204270|204180|204289.8|204199.8|204264.8|204174.8|21
1732760160000|2024-11-28 02:16:00|204280.6|204190.6|204273.6|204183.6|204291.5|204201.5|204268.9|204178.9|24
1732760170000|2024-11-28 02:16:10|204275.7|204185.7|204294.6|204204.6|204296.8|204206.8|204270.5|204180.5|16
1732760180000|2024-11-28 02:16:20|204285|204195|204273.3|204183.3|204287.7|204197.7|204266.8|204176.8|26
1732760190000|2024-11-28 02:16:30|204269.3|204179.3|204263.6|204173.6|204275.8|204185.8|204263.6|204173.6|27
1732760200000|2024-11-28 02:16:40|204267.9|204177.9|204268.4|204178.4|204276|204186|204267.9|204177.9|12
1732760210000|2024-11-28 02:16:50|204266.6|204176.6|204274.4|204184.4|204276.2|204186.2|204265.2|204175.2|18
1732760220000|2024-11-28 02:17:00|204270.2|204180.2|204254.6|204164.6|204270.2|204180.2|204245.5|204155.5|17
1732760230000|2024-11-28 02:17:10|204249.5|204159.5|204236.6|204146.6|204252.2|204162.2|204230.2|204140.2|17
1732760240000|2024-11-28 02:17:20|204235.2|204145.2|204237|204147|204243|204153|204226|204136|11
1732760250000|2024-11-28 02:17:30|204230.7|204140.7|204228.6|204138.6|204242.1|204152.1|204226|204136|21
1732760260000|2024-11-28 02:17:40|204232.5|204142.5|204224.1|204134.1|204245|204155|204218|204128|36
1732760270000|2024-11-28 02:17:50|204230.7|204140.7|204231.8|204141.8|204241.8|204151.8|204222.3|204132.3|21
1732760280000|2024-11-28 02:18:00|204230.6|204140.6|204237|204147|204245.2|204155.2|204227|204137|30
1732760290000|2024-11-28 02:18:10|204235.9|204145.9|204236.2|204146.2|204243.6|204153.6|204228.2|204138.2|14
1732760300000|2024-11-28 02:18:20|204233.4|204143.4|204238.4|204148.4|204241.2|204151.2|204227.8|204137.8|12
1732760310000|2024-11-28 02:18:30|204229.4|204139.4|204245.2|204155.2|204252.5|204162.5|204226.3|204136.3|16
1732760330000|2024-11-28 02:18:50|204245|204155|204226.1|204136.1|204248.2|204158.2|204225.9|204135.9|18
1732760340000|2024-11-28 02:19:00|204236.2|204146.2|204234|204144|204238.5|204148.5|204230.2|204140.2|9
1732760350000|2024-11-28 02:19:10|204233.5|204143.5|204292.8|204202.8|204292.8|204202.8|204218.5|204128.5|9
1732760360000|2024-11-28 02:19:20|204290.5|204200.5|204300|204210|204307.1|204217.1|204273.8|204183.8|31
1732760370000|2024-11-28 02:19:30|204302.7|204212.7|204299.6|204209.6|204309.3|204219.3|204291.9|204201.9|31
1732760380000|2024-11-28 02:19:40|204300.6|204210.6|204300.6|204210.6|204300.6|204210.6|204300.6|204210.6|1
1732760390000|2024-11-28 02:19:50|204296.3|204206.3|204294.2|204204.2|204300.5|204210.5|204285.6|204195.6|18
1732760400000|2024-11-28 02:20:00|204291.6|204201.6|204295.6|204205.6|204302|204212|204289.2|204199.2|36
1732760410000|2024-11-28 02:20:10|204308.5|204218.5|204291.5|204201.5|204308.5|204218.5|204287.8|204197.8|39
1732760420000|2024-11-28 02:20:20|204294.9|204204.9|204299|204209|204304|204214|204287.4|204197.4|13
1732760440000|2024-11-28 02:20:40|204296.4|204206.4|204303|204213|204303|204213|204288.2|204198.2|19
1732760450000|2024-11-28 02:20:50|204300|204210|204294.2|204204.2|204305.2|204215.2|204287.6|204197.6|29
1732760460000|2024-11-28 02:21:00|204292.9|204202.9|204297|204207|204305.5|204215.5|204280.5|204190.5|40
1732760470000|2024-11-28 02:21:10|204302.5|204212.5|204302.4|204212.4|204314.9|204224.9|204292.2|204202.2|40
1732760480000|2024-11-28 02:21:20|204305.3|204215.3|204285|204195|204310|204220|204285|204195|34
1732760490000|2024-11-28 02:21:30|204290.2|204200.2|204292.8|204202.8|204296.2|204206.2|204283.4|204193.4|40
1732760500000|2024-11-28 02:21:40|204286.5|204196.5|204275.3|204185.3|204295.4|204205.4|204270.4|204180.4|21
1732760510000|2024-11-28 02:21:50|204259.5|204169.5|204272.1|204182.1|204275.3|204185.3|204259.5|204169.5|10
1732760520000|2024-11-28 02:22:00|204274.5|204184.5|204271.2|204181.2|204277.8|204187.8|204261.1|204171.1|15
1732760530000|2024-11-28 02:22:10|204272.8|204182.8|204276.7|204186.7|204276.7|204186.7|204269.8|204179.8|6
1732760540000|2024-11-28 02:22:20|204275.1|204185.1|204273.4|204183.4|204275.1|204185.1|204263.9|204173.9|9
1732760550000|2024-11-28 02:22:30|204273.7|204183.7|204275.9|204185.9|204276.2|204186.2|204264.7|204174.7|10
1732760570000|2024-11-28 02:22:50|204273.3|204183.3|204190.6|204100.6|204273.3|204183.3|204184.6|204094.6|8
1732760580000|2024-11-28 02:23:00|204193|204103|204183.2|204093.2|204193|204103|204183.2|204093.2|4
1732760590000|2024-11-28 02:23:10|204190|204100|204189.7|204099.7|204193.8|204103.8|204186.8|204096.8|8
1732760600000|2024-11-28 02:23:20|204189.8|204099.8|204194.1|204104.1|204196.7|204106.7|204177.9|204087.9|8
1732760610000|2024-11-28 02:23:30|204179.6|204089.6|204183.2|204093.2|204190|204100|204179.1|204089.1|7
1732760620000|2024-11-28 02:23:40|204188.8|204098.8|204184.6|204094.6|204189.3|204099.3|204179.2|204089.2|11
1732760630000|2024-11-28 02:23:50|204184.2|204094.2|204249.6|204159.6|204271.8|204181.8|204179.6|204089.6|15
1732760640000|2024-11-28 02:24:00|204244.7|204154.7|204237.7|204147.7|204252.7|204162.7|204235.2|204145.2|15
1732760650000|2024-11-28 02:24:10|204232.8|204142.8|204235.1|204145.1|204242.8|204152.8|204232|204142|9
1732760660000|2024-11-28 02:24:20|204237.2|204147.2|204185.8|204095.8|204237.2|204147.2|204178.2|204088.2|17
1732760670000|2024-11-28 02:24:30|204186|204096|204184.4|204094.4|204194.2|204104.2|204184.4|204094.4|12
1732760680000|2024-11-28 02:24:40|204187.5|204097.5|204180.7|204090.7|204187.5|204097.5|204180.7|204090.7|10
1732760690000|2024-11-28 02:24:50|204180.5|204090.5|204188.2|204098.2|204188.2|204098.2|204180.5|204090.5|6
1732760700000|2024-11-28 02:25:00|204184.4|204094.4|204186.8|204096.8|204187.3|204097.3|204169.1|204079.1|8
1732760710000|2024-11-28 02:25:10|204187.1|204097.1|204187.2|204097.2|204187.2|204097.2|204183|204093|9
1732760720000|2024-11-28 02:25:20|204189.1|204099.1|204187.2|204097.2|204192.7|204102.7|204187.2|204097.2|10
1732760730000|2024-11-28 02:25:30|204184.6|204094.6|204180.9|204090.9|204191.4|204101.4|204180.9|204090.9|11
1732760740000|2024-11-28 02:25:40|204183.8|204093.8|204182.7|204092.7|204187.2|204097.2|204177.4|204087.4|6
1732760750000|2024-11-28 02:25:50|204183|204093|204178.7|204088.7|204187.7|204097.7|204178.7|204088.7|13
1732760760000|2024-11-28 02:26:00|204177.2|204087.2|204194.7|204104.7|204201|204111|204166.8|204076.8|19
1732760770000|2024-11-28 02:26:10|204195.8|204105.8|204208.1|204118.1|204227.8|204137.8|204195.8|204105.8|20
1732760780000|2024-11-28 02:26:20|204208|204118|204205|204115|204208|204118|204190.9|204100.9|20
1732760790000|2024-11-28 02:26:30|204204.4|204114.4|204186.2|204096.2|204205.3|204115.3|204186.2|204096.2|22
1732760800000|2024-11-28 02:26:40|204184.1|204094.1|204176.4|204086.4|204185.3|204095.3|204176.4|204086.4|6
1732760810000|2024-11-28 02:26:50|204180.4|204090.4|204173.7|204083.7|204180.4|204090.4|204167.6|204077.6|9
1732760820000|2024-11-28 02:27:00|204170|204080|204176.1|204086.1|204180.5|204090.5|204170|204080|3
1732760830000|2024-11-28 02:27:10|204169.7|204079.7|204191|204101|204198.7|204108.7|204167.9|204077.9|12
1732760840000|2024-11-28 02:27:20|204194|204104|204192.3|204102.3|204194|204104|204188.7|204098.7|11
1732760850000|2024-11-28 02:27:30|204190.8|204100.8|204195|204105|204197.2|204107.2|204189|204099|8
1732760860000|2024-11-28 02:27:40|204192.7|204102.7|204195.2|204105.2|204197|204107|204183.6|204093.6|15
1732760870000|2024-11-28 02:27:50|204191.8|204101.8|204188.7|204098.7|204191.8|204101.8|204182.7|204092.7|14
1732760880000|2024-11-28 02:28:00|204186.3|204096.3|204183|204093|204187.5|204097.5|204173.6|204083.6|15
1732760890000|2024-11-28 02:28:10|204185.8|204095.8|204182.5|204092.5|204187.9|204097.9|204179.5|204089.5|12
1732760900000|2024-11-28 02:28:20|204179.5|204089.5|204179.7|204089.7|204185.5|204095.5|204175.8|204085.8|27
1732760910000|2024-11-28 02:28:30|204180.7|204090.7|204182.4|204092.4|204183|204093|204178.5|204088.5|16
1732760920000|2024-11-28 02:28:40|204183.9|204093.9|204184.4|204094.4|204186|204096|204178.7|204088.7|14
1732760930000|2024-11-28 02:28:50|204182.3|204092.3|204187.4|204097.4|204201.7|204111.7|204180.7|204090.7|20
1732760940000|2024-11-28 02:29:00|204188.8|204098.8|204186.9|204096.9|204193.5|204103.5|204185|204095|18
1732760950000|2024-11-28 02:29:10|204187.4|204097.4|204184.5|204094.5|204195|204105|204182.8|204092.8|29
1732760960000|2024-11-28 02:29:20|204185|204095|204180.8|204090.8|204194.9|204104.9|204180.8|204090.8|35
1732760970000|2024-11-28 02:29:30|204180.9|204090.9|204188.2|204098.2|204189.2|204099.2|204178.7|204088.7|18
1732760980000|2024-11-28 02:29:40|204180.4|204090.4|204181.5|204091.5|204189.5|204099.5|204179.3|204089.3|25
1732760990000|2024-11-28 02:29:50|204181|204091|204187.5|204097.5|204191.2|204101.2|204181|204091|15
1732761000000|2024-11-28 02:30:00|204185.2|204095.2|204189|204099|204194.9|204104.9|204177.8|204087.8|21
1732761010000|2024-11-28 02:30:10|204183|204093|204065.2|203975.2|204189.2|204099.2|204065.2|203975.2|31
1732761020000|2024-11-28 02:30:20|204065.6|203975.6|204066.6|203976.6|204073.1|203983.1|204057.1|203967.1|12
1732761030000|2024-11-28 02:30:30|204062.3|203972.3|204061.2|203971.2|204069.1|203979.1|204054.8|203964.8|12
1732761040000|2024-11-28 02:30:40|204063.5|203973.5|204089.3|203999.3|204089.3|203999.3|204063.1|203973.1|15
1732761050000|2024-11-28 02:30:50|204081|203991|204105.3|204015.3|204105.3|204015.3|204080.1|203990.1|40
1732761060000|2024-11-28 02:31:00|204085.5|203995.5|204118.2|204028.2|204135.2|204045.2|204085.5|203995.5|39
1732761070000|2024-11-28 02:31:10|204118.8|204028.8|204088.5|203998.5|204130.9|204040.9|204084.8|203994.8|12
1732761080000|2024-11-28 02:31:20|204088.9|203998.9|204089.1|203999.1|204095.2|204005.2|204081.2|203991.2|31
1732761090000|2024-11-28 02:31:30|204086.7|203996.7|204085.8|203995.8|204090.2|204000.2|204079.1|203989.1|19
1732761100000|2024-11-28 02:31:40|204080.7|203990.7|204093.5|204003.5|204099.8|204009.8|204080.7|203990.7|26
1732761110000|2024-11-28 02:31:50|204091.6|204001.6|204102.2|204012.2|204132.7|204042.7|204091.3|204001.3|34
1732761120000|2024-11-28 02:32:00|204096.6|204006.6|204103.9|204013.9|204103.9|204013.9|204087.4|203997.4|20
1732761130000|2024-11-28 02:32:10|204101.3|204011.3|204095.5|204005.5|204106.7|204016.7|204093.1|204003.1|19
1732761140000|2024-11-28 02:32:20|204102|204012|204105.5|204015.5|204112.2|204022.2|204091.4|204001.4|16
1732761150000|2024-11-28 02:32:30|204101|204011|204079.8|203989.8|204133.1|204043.1|204079.1|203989.1|23
1732761160000|2024-11-28 02:32:40|204083.9|203993.9|204087.2|203997.2|204087.2|203997.2|204078.3|203988.3|27
1732761170000|2024-11-28 02:32:50|204079.6|203989.6|204078.5|203988.5|204089.2|203999.2|204078.5|203988.5|15
1732761180000|2024-11-28 02:33:00|204087.5|203997.5|204097.1|204007.1|204107|204017|204069.5|203979.5|28
1732761190000|2024-11-28 02:33:10|204097|204007|204096.3|204006.3|204098.4|204008.4|204090.3|204000.3|10
1732761200000|2024-11-28 02:33:20|204096.1|204006.1|204095.8|204005.8|204096.1|204006.1|204095.8|204005.8|5
1732761210000|2024-11-28 02:33:30|204092.4|204002.4|204094.2|204004.2|204100.1|204010.1|204092.4|204002.4|4
1732761220000|2024-11-28 02:33:40|204104.3|204014.3|204105.2|204015.2|204109.9|204019.9|204100.1|204010.1|11
1732761230000|2024-11-28 02:33:50|204096.6|204006.6|204107.7|204017.7|204122.3|204032.3|204096.6|204006.6|10
1732761240000|2024-11-28 02:34:00|204086.5|203996.5|204107.7|204017.7|204148.4|204058.4|204086.5|203996.5|14
1732761250000|2024-11-28 02:34:10|204107.5|204017.5|204077.3|203987.3|204110.2|204020.2|204072.9|203982.9|9
1732761260000|2024-11-28 02:34:20|204076.7|203986.7|204076.7|203986.7|204076.7|203986.7|204076.7|203986.7|1
1732761270000|2024-11-28 02:34:30|204079|203989|204055.4|203965.4|204079.7|203989.7|204046.7|203956.7|11
1732761280000|2024-11-28 02:34:40|204048.4|203958.4|204022.8|203932.8|204052.1|203962.1|204022.8|203932.8|17
1732761290000|2024-11-28 02:34:50|204030.3|203940.3|204044.3|203954.3|204053|203963|204030.3|203940.3|19
1732761300000|2024-11-28 02:35:00|204039|203949|204049.3|203959.3|204054.1|203964.1|204039|203949|20
1732761310000|2024-11-28 02:35:10|204042.8|203952.8|204048.9|203958.9|204060.4|203970.4|204041.9|203951.9|36
1732761320000|2024-11-28 02:35:20|204053.5|203963.5|204046.4|203956.4|204058.6|203968.6|204046.4|203956.4|36
1732761330000|2024-11-28 02:35:30|204049.7|203959.7|204026.1|203936.1|204063|203973|204025.3|203935.3|32
1732761340000|2024-11-28 02:35:40|204026.6|203936.6|204021.3|203931.3|204032.3|203942.3|204021.3|203931.3|12
1732761350000|2024-11-28 02:35:50|204024.8|203934.8|204059.9|203969.9|204063.4|203973.4|204024.2|203934.2|9
1732761360000|2024-11-28 02:36:00|204061.2|203971.2|204093.2|204003.2|204099.9|204009.9|204038.2|203948.2|25
1732761370000|2024-11-28 02:36:10|204098.6|204008.6|204099.2|204009.2|204104.8|204014.8|204089.6|203999.6|26
1732761380000|2024-11-28 02:36:20|204099.5|204009.5|204096.2|204006.2|204103.2|204013.2|204093.9|204003.9|8
1732761390000|2024-11-28 02:36:30|204090|204000|204095.6|204005.6|204097.8|204007.8|204090|204000|9
1732761400000|2024-11-28 02:36:40|204095.7|204005.7|204092.4|204002.4|204105.7|204015.7|204092.4|204002.4|10
1732761410000|2024-11-28 02:36:50|204100.5|204010.5|204093.3|204003.3|204102|204012|204091.9|204001.9|18
1732761420000|2024-11-28 02:37:00|204090|204000|204060.8|203970.8|204090|204000|204053.5|203963.5|31
1732761430000|2024-11-28 02:37:10|204063.5|203973.5|204061|203971|204069.5|203979.5|204052.5|203962.5|36
1732761440000|2024-11-28 02:37:20|204059.5|203969.5|204061|203971|204066|203976|204051.5|203961.5|38
1732761450000|2024-11-28 02:37:30|204053.5|203963.5|204143.5|204053.5|204155.7|204065.7|204053.5|203963.5|32
1732761460000|2024-11-28 02:37:40|204148.7|204058.7|204129.2|204039.2|204148.7|204058.7|204122.3|204032.3|28
1732761470000|2024-11-28 02:37:50|204131.4|204041.4|204133.8|204043.8|204137.2|204047.2|204119.7|204029.7|40
1732761480000|2024-11-28 02:38:00|204134.4|204044.4|204131.1|204041.1|204136|204046|204122.7|204032.7|16
1732761490000|2024-11-28 02:38:10|204132|204042|204145.9|204055.9|204145.9|204055.9|204127|204037|21
1732761500000|2024-11-28 02:38:20|204147.6|204057.6|204146.3|204056.3|204155.4|204065.4|204135.1|204045.1|16
1732761510000|2024-11-28 02:38:30|204142.2|204052.2|204136.3|204046.3|204144.3|204054.3|204133.9|204043.9|15
1732761520000|2024-11-28 02:38:40|204135.5|204045.5|204148.3|204058.3|204148.3|204058.3|204132.1|204042.1|36
1732761530000|2024-11-28 02:38:50|204131.3|204041.3|204141.6|204051.6|204150.9|204060.9|204131.3|204041.3|16
1732761540000|2024-11-28 02:39:00|204146|204056|204113.7|204023.7|204146|204056|204113.7|204023.7|6
1732761550000|2024-11-28 02:39:10|204115.7|204025.7|204162.2|204072.2|204162.2|204072.2|204115.7|204025.7|6
1732761560000|2024-11-28 02:39:20|204159|204069|204153.4|204063.4|204159.3|204094.2|204140.3|204061.9|7
1732761570000|2024-11-28 02:39:30|204154.7|204064.7|204156.8|204066.8|204156.8|204066.8|204143.8|204053.8|4
1732761580000|2024-11-28 02:39:40|204132.3|204082.3|204140|204050|204153.2|204082.3|204132.3|204048.4|7
1732761590000|2024-11-28 02:39:50|204141.1|204051.1|204145.6|204055.6|204154.1|204064.1|204136.7|204046.7|5
1732761600000|2024-11-28 02:40:00|204142.6|204052.6|204157.6|204067.6|204157.6|204067.6|204135.6|204045.6|18
1732761610000|2024-11-28 02:40:10|204153.5|204063.5|204134|204044|204153.5|204063.5|204134|204044|3
1732761620000|2024-11-28 02:40:20|204132.5|204042.5|204133.1|204043.1|204146|204056|204132.5|204042.5|13
1732761630000|2024-11-28 02:40:30|204137.6|204047.6|204136.7|204046.7|204143.1|204053.1|204127.4|204037.4|17
1732761640000|2024-11-28 02:40:40|204135.2|204045.2|204071.7|203981.7|204136.8|204046.8|204064.1|203974.1|17
1732761650000|2024-11-28 02:40:50|204100|204010|204106|204016|204108.2|204018.2|204090|204000|25
1732761660000|2024-11-28 02:41:00|204100.1|204010.1|204115.6|204025.6|204115.6|204025.6|204084|203994|31
1732761670000|2024-11-28 02:41:10|204109.6|204019.6|204107.8|204017.8|204120.2|204030.2|204097.2|204007.2|21
1732761680000|2024-11-28 02:41:20|204107.9|204017.9|204117.4|204027.4|204117.4|204027.4|204091.4|204001.4|4
1732761690000|2024-11-28 02:41:30|204115.8|204025.8|204112.9|204022.9|204115.8|204025.8|204089.2|203999.2|22
1732761700000|2024-11-28 02:41:40|204111.4|204021.4|204074.9|203984.9|204111.4|204021.4|204070.7|203980.7|8
1732761710000|2024-11-28 02:41:50|204071|203981|204072|203982|204078.1|203988.1|204058.2|203968.2|11
1732761720000|2024-11-28 02:42:00|204071.3|203981.3|204055.8|203965.8|204075.9|203985.9|204051.8|203961.8|14
1732761730000|2024-11-28 02:42:10|204056.1|203966.1|204060.9|203970.9|204068|203978|204056.1|203966.1|7
1732761740000|2024-11-28 02:42:20|204062.8|203972.8|204055.9|203965.9|204062.8|203972.8|204053.9|203963.9|7
1732761750000|2024-11-28 02:42:30|204057.6|203967.6|204059.8|203969.8|204070|203980|204053.5|203963.5|5
1732761760000|2024-11-28 02:42:40|204058|203968|204035.5|203945.5|204058|203968|204027.7|203937.7|8
1732761770000|2024-11-28 02:42:50|204035.2|203945.2|204026|203936|204035.2|203945.2|204021|203931|8
1732761780000|2024-11-28 02:43:00|204023.7|203933.7|204026.3|203936.3|204028.9|203938.9|204023.7|203933.7|9
1732761790000|2024-11-28 02:43:10|204025.1|203935.1|204028.6|203938.6|204028.6|203938.6|204024.8|203934.8|6
1732761800000|2024-11-28 02:43:20|204024.6|203934.6|204034.4|203944.4|204042.2|203952.2|203996|203906|18
1732761810000|2024-11-28 02:43:30|204033.4|203943.4|204036|203946|204036.4|203946.4|204028.1|203938.1|10
1732761820000|2024-11-28 02:43:40|204029.9|203939.9|204027.7|203937.7|204030.4|203940.4|204027.7|203937.7|5
1732761830000|2024-11-28 02:43:50|204027.8|203937.8|204024|203934|204027.8|203937.8|204024|203934|4
1732761840000|2024-11-28 02:44:00|204028.1|203938.1|204027.2|203937.2|204028.1|203938.1|204024.1|203934.1|6
1732761850000|2024-11-28 02:44:10|204024.1|203934.1|204025.7|203935.7|204030.4|203940.4|203994.8|203904.8|11
1732761860000|2024-11-28 02:44:20|204025.8|203935.8|204023.8|203933.8|204029.3|203939.3|204022.6|203932.6|4
1732761870000|2024-11-28 02:44:30|204029.3|203939.3|204068.6|203978.6|204071.3|203981.3|204029.3|203939.3|9
1732761880000|2024-11-28 02:44:40|204070.5|203980.5|204064.9|203974.9|204070.5|203980.5|204060.4|203970.4|8
1732761890000|2024-11-28 02:44:50|204064.8|203974.8|204067.7|203977.7|204075|203985|204061|203971|14
1732761900000|2024-11-28 02:45:00|204065.9|203975.9|204063.4|203973.4|204070.4|203980.4|204054.5|203964.5|17
1732761910000|2024-11-28 02:45:10|204063.2|203973.2|204064.7|203974.7|204065.8|203975.8|204055.5|203965.5|5
1732761920000|2024-11-28 02:45:20|204064.5|203974.5|204063|203973|204064.5|203974.5|204060.9|203970.9|5
1732761930000|2024-11-28 02:45:30|204061.6|203971.6|204064|203974|204065.4|203975.4|204050.2|203960.2|13
1732761940000|2024-11-28 02:45:40|204063.4|203973.4|204062.7|203972.7|204064|203974|204047.2|203957.2|10
1732761950000|2024-11-28 02:45:50|204062|203972|204059.3|203969.3|204064.4|203974.4|204052.5|203962.5|15
1732761960000|2024-11-28 02:46:00|204060.9|203970.9|204061|203971|204066.7|203976.7|204048.5|203958.5|12
1732761970000|2024-11-28 02:46:10|204065|203975|204032.2|203942.2|204067.8|203977.8|204032.2|203942.2|24
1732761980000|2024-11-28 02:46:20|204039.7|203949.7|204012.3|203922.3|204039.7|203949.7|204003.8|203913.8|22
1732761990000|2024-11-28 02:46:30|204010.5|203920.5|204014.3|203924.3|204020.5|203930.5|204010.5|203920.5|13
1732762000000|2024-11-28 02:46:40|204016.4|203926.4|204013.4|203923.4|204016.4|203926.4|204006.7|203916.7|7
1732762010000|2024-11-28 02:46:50|204013.1|203923.1|204013.5|203923.5|204013.5|203923.5|204002.8|203912.8|9
1732762020000|2024-11-28 02:47:00|204005.5|203915.5|204009.4|203919.4|204017.4|203927.4|204003|203913|24
1732762030000|2024-11-28 02:47:10|204009.8|203919.8|204005.5|203915.5|204012.1|203922.1|204000|203910|29
1732762040000|2024-11-28 02:47:20|204006.2|203916.2|204008.9|203918.9|204014.7|203924.7|204000.8|203910.8|36
1732762050000|2024-11-28 02:47:30|204007.7|203917.7|204000.9|203910.9|204017.7|203927.7|204000.9|203910.9|31
1732762060000|2024-11-28 02:47:40|204006.9|203916.9|204001.2|203911.2|204009.5|203919.5|204001.2|203911.2|9
1732762070000|2024-11-28 02:47:50|204002.5|203912.5|204006.8|203916.8|204009|203919|204002.5|203912.5|13
1732762080000|2024-11-28 02:48:00|204006|203916|204002.7|203912.7|204019.5|203929.5|204002.2|203912.2|14
1732762090000|2024-11-28 02:48:10|204003.4|203913.4|204002.5|203912.5|204010|203920|204002.5|203912.5|12
1732762100000|2024-11-28 02:48:20|204008|203918|204024.5|203934.5|204024.5|203934.5|204008|203918|4
1732762110000|2024-11-28 02:48:30|204020|203930|204007.5|203917.5|204020|203930|204007|203917|7
1732762120000|2024-11-28 02:48:40|204026.5|203936.5|204007|203917|204026.5|203936.5|204006.4|203916.4|5
1732762130000|2024-11-28 02:48:50|204007.2|203917.2|204008.8|203918.8|204008.8|203918.8|204007.2|203917.2|2
1732762140000|2024-11-28 02:49:00|204008.5|203918.5|203991.9|203901.9|204008.5|203918.5|203985.7|203895.7|12
1732762150000|2024-11-28 02:49:10|203989.1|203899.1|203993.1|203903.1|203994.5|203904.5|203989.1|203899.1|11
1732762170000|2024-11-28 02:49:30|203991.5|203901.5|204025.9|203935.9|204028.5|203938.5|203991.5|203901.5|12
1732762180000|2024-11-28 02:49:40|203999.1|203909.1|204006.6|203916.6|204006.6|203916.6|203999.1|203909.1|6
1732762190000|2024-11-28 02:49:50|204006.8|203916.8|204004.4|203914.4|204010.3|203920.3|204004.4|203914.4|10
1732762200000|2024-11-28 02:50:00|204001.6|203911.6|204011.1|203921.1|204012.2|203922.2|203988.5|203898.5|10
1732762210000|2024-11-28 02:50:10|204010.6|203920.6|204000.4|203910.4|204010.6|203920.6|204000.4|203910.4|3
1732762220000|2024-11-28 02:50:20|204005|203915|203999.3|203909.3|204006.9|203916.9|203996.2|203906.2|13
1732762230000|2024-11-28 02:50:30|203994.6|203904.6|203996.9|203906.9|204004.3|203914.3|203994.5|203904.5|8
1732762240000|2024-11-28 02:50:40|203995|203905|204005.9|203915.9|204005.9|203915.9|203989.4|203899.4|6
1732762250000|2024-11-28 02:50:50|204002.9|203912.9|203999.1|203909.1|204002.9|203912.9|203999.1|203909.1|2
1732762260000|2024-11-28 02:51:00|203996.7|203906.7|203999|203909|204002.5|203912.5|203986.5|203896.5|14
1732762270000|2024-11-28 02:51:10|203996.5|203906.5|203996.5|203906.5|203996.5|203906.5|203996.5|203906.5|1
1732762280000|2024-11-28 02:51:20|203998|203908|204004.9|203914.9|204007.2|203917.2|203995.5|203905.5|14
1732762290000|2024-11-28 02:51:30|204004.4|203914.4|204004|203914|204010.2|203920.2|203993.4|203903.4|15
1732762300000|2024-11-28 02:51:40|203997.3|203907.3|203991|203901|204005.7|203915.7|203989.4|203899.4|17
1732762310000|2024-11-28 02:51:50|203997.5|203907.5|204003|203913|204003|203913|203992.7|203902.7|8
1732762320000|2024-11-28 02:52:00|203995.4|203905.4|203988.4|203898.4|203995.4|203905.4|203987|203897|4
1732762330000|2024-11-28 02:52:10|203986.7|203896.7|203983.5|203893.5|203986.7|203896.7|203981.7|203891.7|4
1732762340000|2024-11-28 02:52:20|203987.8|203897.8|203991.8|203901.8|204005.2|203915.2|203987.4|203897.4|15
1732762350000|2024-11-28 02:52:30|203992|203902|203989|203899|203993|203903|203986.3|203896.3|5
1732762360000|2024-11-28 02:52:40|203992|203902|204034|203944|204039|203949|203989|203899|25
1732762370000|2024-11-28 02:52:50|204032|203942|204029.7|203939.7|204038.7|203948.7|204025.5|203935.5|26
1732762380000|2024-11-28 02:53:00|204031.3|203941.3|204036.5|203946.5|204038.8|203948.8|204029.7|203939.7|6
1732762390000|2024-11-28 02:53:10|204039.6|203949.6|204033.1|203943.1|204039.6|203949.6|204031.9|203941.9|4
1732762400000|2024-11-28 02:53:20|204026.5|203936.5|204037|203947|204038.4|203948.4|204026.5|203936.5|4
1732762410000|2024-11-28 02:53:30|204029|203939|204031.8|203941.8|204035.9|203945.9|204029|203939|6
1732762420000|2024-11-28 02:53:40|204030.2|203940.2|204035.8|203945.8|204038|203948|204030.2|203940.2|8
1732762430000|2024-11-28 02:53:50|204036.8|203946.8|204042.7|203952.7|204046.2|203956.2|204036.8|203946.8|36
1732762450000|2024-11-28 02:54:10|204043.9|203953.9|204096.4|204006.4|204101.8|204011.8|204043.9|203953.9|24
1732762460000|2024-11-28 02:54:20|204099.3|204009.3|204095.5|204005.5|204105.3|204015.3|204089.8|203999.8|15
1732762470000|2024-11-28 02:54:30|204094.2|204004.2|204086.1|203996.1|204105|204015|204086.1|203996.1|24
1732762480000|2024-11-28 02:54:40|204089.9|203999.9|204081.5|203991.5|204090|204000|204073|203983|25
1732762490000|2024-11-28 02:54:50|204082.4|203992.4|204079|203989|204087|203997|204074.9|203984.9|34
1732762500000|2024-11-28 02:55:00|204077.7|203987.7|204079.5|203989.5|204086.5|203996.5|204072.5|203982.5|37
1732762510000|2024-11-28 02:55:10|204082|203992|204077.4|203987.4|204086.5|203996.5|204076.4|203986.4|28
1732762520000|2024-11-28 02:55:20|204084.7|203994.7|204081.9|203991.9|204084.7|203994.7|204075|203985|23
1732762530000|2024-11-28 02:55:30|204078.4|203988.4|204076.7|203986.7|204082.3|203992.3|204076.3|203986.3|16
1732762540000|2024-11-28 02:55:40|204087.4|203997.4|204080.3|203990.3|204087.4|203997.4|204075.6|203985.6|23
1732762550000|2024-11-28 02:55:50|204082.4|203992.4|204078|203988|204084.1|203994.1|204067.5|203977.5|23
1732762560000|2024-11-28 02:56:00|204079.4|203989.4|204078.3|203988.3|204085.6|203995.6|204075.9|203985.9|32
1732762570000|2024-11-28 02:56:10|204085.8|203995.8|204076.2|203986.2|204085.8|203995.8|204070.6|203980.6|26
1732762580000|2024-11-28 02:56:20|204074.2|203984.2|204072.9|203982.9|204079|203989|204070.3|203980.3|12
1732762590000|2024-11-28 02:56:30|204072.8|203982.8|204146.3|204056.3|204149.3|204059.3|204072.8|203982.8|15
1732762600000|2024-11-28 02:56:40|204145.3|204055.3|204141|204051|204167|204077|204130.9|204040.9|17
1732762610000|2024-11-28 02:56:50|204148.2|204058.2|204159.6|204069.6|204165.3|204075.3|204148.2|204058.2|5
1732762620000|2024-11-28 02:57:00|204154.6|204064.6|204157.9|204067.9|204162.8|204072.8|204151.7|204061.7|27
1732762630000|2024-11-28 02:57:10|204150.7|204060.7|204160|204070|204168.1|204078.1|204150.5|204060.5|40
1732762640000|2024-11-28 02:57:20|204160.2|204070.2|204156.4|204066.4|204165.5|204075.5|204150|204060|38
1732762650000|2024-11-28 02:57:30|204146.9|204056.9|204153.5|204063.5|204163.2|204073.2|204146.9|204056.9|19
1732762660000|2024-11-28 02:57:40|204151.9|204061.9|204151.9|204061.9|204151.9|204061.9|204151.9|204061.9|1
1732762670000|2024-11-28 02:57:50|204152.2|204062.2|204149|204059|204155.6|204065.6|204148.6|204058.6|11
1732762680000|2024-11-28 02:58:00|204149.4|204059.4|204143.8|204053.8|204149.4|204059.4|204128.7|204038.7|20
1732762690000|2024-11-28 02:58:10|204160.7|204070.7|204151.4|204061.4|204160.9|204070.9|204147.4|204057.4|13
1732762700000|2024-11-28 02:58:20|204156.5|204066.5|204156.7|204066.7|204162|204072|204142.4|204052.4|24
1732762710000|2024-11-28 02:58:30|204153.3|204063.3|204154.8|204064.8|204163.4|204073.4|204146.2|204056.2|13
1732762720000|2024-11-28 02:58:40|204147.3|204057.3|204158.4|204068.4|204160.1|204070.1|204139|204049|26
1732762730000|2024-11-28 02:58:50|204150.7|204060.7|204155.4|204065.4|204160.3|204070.3|204150.7|204060.7|4
1732762740000|2024-11-28 02:59:00|204161.4|204071.4|204163.9|204073.9|204177|204087|204158|204068|24
1732762750000|2024-11-28 02:59:10|204158.9|204068.9|204160.7|204070.7|204162.5|204072.5|204148.7|204058.7|25
1732762760000|2024-11-28 02:59:20|204157.9|204067.9|204157.2|204067.2|204162.5|204072.5|204148|204058|12
1732762770000|2024-11-28 02:59:30|204151|204061|204156.5|204066.5|204163.7|204073.7|204151|204061|29
1732762780000|2024-11-28 02:59:40|204156.4|204066.4|204156.4|204066.4|204156.4|204066.4|204156.4|204066.4|1
1732762790000|2024-11-28 02:59:50|204153.7|204063.7|204153.5|204063.5|204158.8|204068.8|204149|204059|7
1732762800000|2024-11-28 03:00:00|204165.9|204075.9|204157.2|204067.2|204165.9|204075.9|204157.2|204067.2|5
1732762810000|2024-11-28 03:00:10|204157.5|204067.5|204157.3|204067.3|204166.5|204076.5|204155|204065|31
1732762820000|2024-11-28 03:00:20|204160.2|204070.2|204161.3|204071.3|204163.4|204073.4|204157.8|204067.8|32
1732762850000|2024-11-28 03:00:50|204162|204072|204162|204072|204162|204072|204162|204072|1
1732762860000|2024-11-28 03:01:00|204114.7|204024.7|204104.3|204014.3|204114.7|204024.7|204100|204010|17
1732762870000|2024-11-28 03:01:10|204104.5|204014.5|204100.9|204010.9|204109.4|204019.4|204100.4|204010.4|8
1732762880000|2024-11-28 03:01:20|204101.2|204011.2|204105.2|204015.2|204109.2|204019.2|204101.2|204011.2|8
1732762890000|2024-11-28 03:01:30|204104.5|204014.5|204098.8|204008.8|204110.1|204020.1|204093.8|204003.8|9
1732762900000|2024-11-28 03:01:40|204095.2|204005.2|204110.8|204020.8|204113.2|204023.2|204094.4|204004.4|20
1732762910000|2024-11-28 03:01:50|204110.5|204020.5|204098.9|204008.9|204110.5|204020.5|204098.9|204008.9|3
1732762920000|2024-11-28 03:02:00|204095.4|204005.4|204112.1|204022.1|204112.1|204022.1|204095.4|204005.4|7
1732762930000|2024-11-28 03:02:10|204114.1|204024.1|204227.2|204137.2|204227.2|204137.2|204114.1|204024.1|7
1732762940000|2024-11-28 03:02:20|204232.2|204142.2|204234.9|204144.9|204249.6|204159.6|204227.8|204137.8|8
1732762950000|2024-11-28 03:02:30|204241.7|204151.7|204242.7|204152.7|204242.7|204152.7|204241.7|204151.7|2
1732762960000|2024-11-28 03:02:40|204248.4|204158.4|204252.6|204162.6|204260.2|204170.2|204248.4|204158.4|9
1732762970000|2024-11-28 03:02:50|204259.4|204169.4|204287.2|204197.2|204290.3|204200.3|204253.1|204163.1|21
1732762980000|2024-11-28 03:03:00|204289.1|204199.1|204273.1|204183.1|204294|204204|204270.6|204180.6|35
1732762990000|2024-11-28 03:03:10|204274.5|204184.5|204261.1|204171.1|204285.5|204195.5|204261.1|204171.1|23
1732763000000|2024-11-28 03:03:20|204269|204179|204259|204169|204275|204185|204256.5|204166.5|24
1732763010000|2024-11-28 03:03:30|204256.7|204166.7|204252.7|204162.7|204262|204172|204247.5|204157.5|15
1732763020000|2024-11-28 03:03:40|204253.1|204163.1|204248.7|204158.7|204259.8|204169.8|204248.7|204158.7|14
1732763030000|2024-11-28 03:03:50|204248.2|204158.2|204252|204162|204261.7|204171.7|204247.2|204157.2|14
1732763040000|2024-11-28 03:04:00|204257|204167|204260.2|204170.2|204267|204177|204247.2|204157.2|18
1732763050000|2024-11-28 03:04:10|204258.9|204168.9|204251.2|204161.2|204258.9|204168.9|204246.2|204156.2|23
1732763060000|2024-11-28 03:04:20|204251.5|204161.5|204247.9|204157.9|204252.7|204162.7|204247.9|204157.9|4
1732763070000|2024-11-28 03:04:30|204251|204161|204252.2|204162.2|204253.2|204163.2|204251|204161|4
1732763090000|2024-11-28 03:04:50|204252.3|204162.3|204251|204161|204255.5|204165.5|204244.5|204154.5|14
1732763100000|2024-11-28 03:05:00|204256.5|204166.5|204322.3|204232.3|204328.3|204238.3|204254.9|204164.9|4
1732763110000|2024-11-28 03:05:10|204304.9|204214.9|204330.4|204240.4|204330.7|204240.7|204297.2|204207.2|37
1732763120000|2024-11-28 03:05:20|204317.7|204227.7|204325.4|204235.4|204332|204242|204317.7|204227.7|29
1732763130000|2024-11-28 03:05:30|204335.4|204245.4|204345.1|204255.1|204345.1|204255.1|204317.3|204227.3|40
1732763140000|2024-11-28 03:05:40|204336.2|204246.2|204330|204240|204345.3|204255.3|204325.9|204235.9|35
1732763150000|2024-11-28 03:05:50|204336.3|204246.3|204330.3|204240.3|204343.3|204253.3|204323.3|204233.3|38
1732763160000|2024-11-28 03:06:00|204330.8|204240.8|204334.2|204244.2|204339.8|204249.8|204326.5|204236.5|29
1732763170000|2024-11-28 03:06:10|204334|204244|204325.4|204235.4|204345.5|204255.5|204323.6|204233.6|31
1732763180000|2024-11-28 03:06:20|204332.9|204242.9|204326.8|204236.8|204341.8|204251.8|204323.9|204233.9|40
1732763190000|2024-11-28 03:06:30|204330|204240|204321.5|204231.5|204333|204243|204313|204223|39
1732763200000|2024-11-28 03:06:40|204318.5|204228.5|204323.6|204233.6|204328|204238|204313.4|204223.4|35
1732763210000|2024-11-28 03:06:50|204317.5|204227.5|204326.9|204236.9|204334.4|204244.4|204317|204227|40
1732763220000|2024-11-28 03:07:00|204326.2|204236.2|204320.5|204230.5|204326.2|204236.2|204316|204226|31
1732763230000|2024-11-28 03:07:10|204321|204231|204317.9|204227.9|204321.7|204231.7|204317.9|204227.9|6
1732763240000|2024-11-28 03:07:20|204314.9|204224.9|204317.3|204227.3|204321.4|204231.4|204306.7|204216.7|24
1732763250000|2024-11-28 03:07:30|204316|204226|204319.7|204229.7|204324.2|204234.2|204316|204226|11
1732763260000|2024-11-28 03:07:40|204319.4|204229.4|204301.3|204211.3|204319.4|204229.4|204297.7|204207.7|5
1732763280000|2024-11-28 03:08:00|204299.9|204209.9|204307.3|204217.3|204308.2|204218.2|204296.8|204206.8|16
1732763290000|2024-11-28 03:08:10|204302.7|204212.7|204303.8|204213.8|204304.1|204214.1|204292.5|204202.5|25
1732763310000|2024-11-28 03:08:30|204301.8|204211.8|204327.9|204237.9|204343.7|204253.7|204301.8|204211.8|22
1732763320000|2024-11-28 03:08:40|204331.8|204241.8|204334|204244|204342.7|204252.7|204328.6|204238.6|21
1732763330000|2024-11-28 03:08:50|204331.5|204241.5|204331.5|204241.5|204331.5|204241.5|204331.5|204241.5|1
1732763340000|2024-11-28 03:09:00|204328|204238|204332.9|204242.9|204336.8|204246.8|204325.2|204235.2|22
1732763350000|2024-11-28 03:09:10|204328.4|204238.4|204329|204239|204339.2|204249.2|204328.4|204238.4|39
1732763360000|2024-11-28 03:09:20|204331.2|204241.2|204332.9|204242.9|204336.5|204246.5|204331.2|204241.2|7
1732763370000|2024-11-28 03:09:30|204333|204243|204334.4|204244.4|204334.4|204244.4|204333|204243|2
1732763380000|2024-11-28 03:09:40|204334.7|204244.7|204334.7|204244.7|204334.7|204244.7|204334.7|204244.7|1
1732763390000|2024-11-28 03:09:50|204333|204243|204328|204238|204333|204243|204328|204238|3
1732763410000|2024-11-28 03:10:10|204328.3|204238.3|204334.4|204244.4|204340.5|204250.5|204327.8|204237.8|13
1732763420000|2024-11-28 03:10:20|204335.4|204245.4|204245|204155|204338.4|204248.4|204227.5|204137.5|19
1732763430000|2024-11-28 03:10:30|204242.2|204152.2|204235.4|204145.4|204242.4|204152.4|204233.1|204143.1|12
1732763440000|2024-11-28 03:10:40|204235.8|204145.8|204248.3|204158.3|204254.8|204164.8|204235.8|204145.8|8
1732763450000|2024-11-28 03:10:50|204252.3|204162.3|204252.8|204162.8|204253.2|204163.2|204243.3|204153.3|9
1732763460000|2024-11-28 03:11:00|204256.4|204166.4|204251.5|204161.5|204269.2|204179.2|204251.4|204161.4|18
1732763470000|2024-11-28 03:11:10|204255|204165|204257.6|204167.6|204268|204178|204250.8|204160.8|23
1732763480000|2024-11-28 03:11:20|204263.1|204173.1|204255.6|204165.6|204275.8|204185.8|204251.7|204161.7|18
1732763490000|2024-11-28 03:11:30|204259.6|204169.6|204260.2|204170.2|204269.8|204179.8|204252.5|204162.5|15
1732763500000|2024-11-28 03:11:40|204265.1|204175.1|204256.4|204166.4|204275|204185|204255.9|204165.9|16
1732763510000|2024-11-28 03:11:50|204266.7|204176.7|204260.7|204170.7|204268|204178|204260.7|204170.7|6
1732763520000|2024-11-28 03:12:00|204263.9|204173.9|204263.9|204173.9|204263.9|204173.9|204263.9|204173.9|1
1732763550000|2024-11-28 03:12:30|204261|204171|204261|204171|204261|204171|204261|204171|1
1732763560000|2024-11-28 03:12:40|204257.7|204167.7|204268|204178|204268.9|204178.9|204247.7|204157.7|30
1732763570000|2024-11-28 03:12:50|204275.7|204185.7|204247.8|204197.8|204275.7|204206|204234.8|204169.8|39
1732763580000|2024-11-28 03:13:00|204246.5|204196.5|204246.5|204196.5|204246.5|204196.5|204246.5|204196.5|1
1732763620000|2024-11-28 03:13:40|204264|204174|204264|204174|204264|204174|204264|204174|1
1732763630000|2024-11-28 03:13:50|204244.3|204194.3|204262.5|204172.5|204264|204205|204232.7|204167.5|12
1732763640000|2024-11-28 03:14:00|204260.3|204170.3|204269.3|204179.3|204269.3|204199.4|204237.1|204168.7|20
1732763660000|2024-11-28 03:14:20|204264.2|204174.2|204268.5|204178.5|204270.1|204180.1|204257.9|204167.9|5
1732763670000|2024-11-28 03:14:30|204266.2|204176.2|204266.2|204176.2|204266.2|204176.2|204266.2|204176.2|1
1732763680000|2024-11-28 03:14:40|204259.1|204169.1|204239.2|204189.2|204259.1|204192.2|204234|204161|9
1732763700000|2024-11-28 03:15:00|204236.5|204186.5|204238.2|204188.2|204238.2|204188.2|204233.7|204183.7|4
1732763710000|2024-11-28 03:15:10|204231.9|204181.9|204215.9|204165.9|204239.3|204181.9|204215.9|204133.4|11
1732763730000|2024-11-28 03:15:30|204213.1|204163.1|204208|204158|204217.9|204167.9|204208|204158|5
1732763740000|2024-11-28 03:15:40|204215|204165|204234.7|204184.7|204237.7|204187.7|204215|204165|8
1732763760000|2024-11-28 03:16:00|204231.2|204181.2|204243.4|204193.4|204260.9|204193.4|204228.6|204163|11
1732763770000|2024-11-28 03:16:10|204262.6|204172.6|204239.4|204189.4|204262.6|204189.4|204239.4|204163.7|6
1732763780000|2024-11-28 03:16:20|204232.7|204182.7|204255.1|204165.1|204266.4|204183.5|204232.7|204165.1|7
1732763790000|2024-11-28 03:16:30|204258.8|204168.8|204230.4|204180.4|204258.8|204187.4|204230.4|204168.8|4
1732763800000|2024-11-28 03:16:40|204235.2|204185.2|204273.5|204223.5|204276.4|204226.4|204235.2|204185.2|27
1732763810000|2024-11-28 03:16:50|204267.8|204217.8|204270.8|204220.8|204275|204225|204264.6|204214.6|16
1732763820000|2024-11-28 03:17:00|204274.2|204224.2|204275.5|204225.5|204277.3|204227.3|204262.4|204212.4|18
1732763830000|2024-11-28 03:17:10|204273.7|204223.7|204288.6|204238.6|204288.6|204238.6|204273.7|204223.7|7
1732763840000|2024-11-28 03:17:20|204282.8|204232.8|204282.8|204232.8|204282.8|204232.8|204282.8|204232.8|1
1732763850000|2024-11-28 03:17:30|204280.4|204230.4|204276.1|204226.1|204283.1|204233.1|204272.4|204222.4|13
1732763870000|2024-11-28 03:17:50|204277.6|204227.6|204277.6|204227.6|204277.6|204227.6|204277.6|204227.6|1
1732763880000|2024-11-28 03:18:00|204281|204231|204279|204229|204308.1|204231|204279|204205.3|10
1732763890000|2024-11-28 03:18:10|204276.1|204226.1|204279.6|204229.6|204309.8|204234.3|204271|204216.1|13
1732763900000|2024-11-28 03:18:20|204283.6|204233.6|204304.9|204214.9|204314.9|204233.6|204283.6|204211.6|10
1732763910000|2024-11-28 03:18:30|204301.5|204211.5|204300.1|204210.1|204309.4|204219.4|204300.1|204210.1|3
1732763920000|2024-11-28 03:18:40|204298.9|204208.9|204299.2|204209.2|204304|204214|204298.9|204208.9|4
1732763930000|2024-11-28 03:18:50|204302.2|204212.2|204298.6|204208.6|204314.3|204240.9|204290.9|204208.6|5
1732763940000|2024-11-28 03:19:00|204303.4|204213.4|204299.2|204209.2|204304.5|204214.5|204298.6|204208.6|4
1732763960000|2024-11-28 03:19:20|204298|204208|204298|204208|204298|204208|204298|204208|1
1732763970000|2024-11-28 03:19:30|204294.3|204204.3|204293.2|204203.2|204297.3|204207.3|204293.2|204203.2|3
1732763980000|2024-11-28 03:19:40|204290|204200|204290.8|204200.8|204294.8|204204.8|204289.3|204199.3|5
1732763990000|2024-11-28 03:19:50|204288.7|204198.7|204290.8|204200.8|204293.6|204203.6|204288.7|204198.7|5
1732764020000|2024-11-28 03:20:20|204298.1|204208.1|204291.3|204201.3|204306.5|204238.3|204265.7|204201.3|11
1732764030000|2024-11-28 03:20:30|204295|204205|204295|204205|204295|204205|204295|204205|1
1732764050000|2024-11-28 03:20:50|204297.9|204207.9|204289.9|204199.9|204299.4|204232.1|204282.1|204199.9|8
1732764060000|2024-11-28 03:21:00|204296|204206|204295.7|204205.7|204298.4|204208.4|204288.4|204198.4|10
1732764070000|2024-11-28 03:21:10|204294.4|204204.4|204288.8|204198.8|204303.3|204213.3|204288.8|204198.8|4
1732764080000|2024-11-28 03:21:20|204306.2|204216.2|204291.4|204201.4|204306.2|204216.2|204291.4|204201.4|2
1732764090000|2024-11-28 03:21:30|204289.4|204199.4|204283.4|204193.4|204290.5|204200.5|204283.4|204193.4|3
1732764100000|2024-11-28 03:21:40|204256.6|204166.6|204263.7|204173.7|204264|204174|204256.6|204166.6|3
1732764110000|2024-11-28 03:21:50|204261.8|204171.8|204259.7|204169.7|204261.8|204171.8|204259.7|204169.7|2
1732764120000|2024-11-28 03:22:00|204263.9|204173.9|204245|204195|204272.3|204204.1|204234.1|204173.9|20
1732764130000|2024-11-28 03:22:10|204249.9|204199.9|204247|204197|204255.3|204205.3|204241.8|204191.8|8
1732764140000|2024-11-28 03:22:20|204246.1|204196.1|204251.5|204201.5|204265.3|204201.5|204242.9|204175.3|8
1732764150000|2024-11-28 03:22:30|204248.6|204198.6|204268.3|204178.3|204268.3|204198.6|204242.9|204170.4|8
1732764160000|2024-11-28 03:22:40|204263.3|204173.3|204248.2|204198.2|204269.6|204203.8|204238|204165.9|31
1732764170000|2024-11-28 03:22:50|204248.3|204198.3|204248.3|204198.3|204248.3|204198.3|204248.3|204198.3|1
1732764180000|2024-11-28 03:23:00|204251.1|204201.1|204250.3|204200.3|204254.2|204204.2|204250.3|204200.3|3
1732764200000|2024-11-28 03:23:20|204252.8|204202.8|204240.9|204190.9|204252.8|204202.8|204235.2|204185.2|16
1732764220000|2024-11-28 03:23:40|204244|204194|204244.2|204194.2|204248|204198|204242.1|204192.1|9
1732764240000|2024-11-28 03:24:00|204243.2|204193.2|204243.2|204193.2|204243.2|204193.2|204243.2|204193.2|1
1732764250000|2024-11-28 03:24:10|204240.2|204190.2|204249.9|204199.9|204260.6|204210.6|204240.2|204190.2|20
1732764260000|2024-11-28 03:24:20|204246.5|204196.5|204251.5|204201.5|204251.5|204201.5|204246.5|204196.5|14
1732764280000|2024-11-28 03:24:40|204245.5|204195.5|204240.4|204190.4|204280.8|204210.5|204238.2|204168.1|20
1732764290000|2024-11-28 03:24:50|204243.3|204193.3|204256.5|204166.5|204256.5|204193.3|204240.2|204166.5|4
1732764300000|2024-11-28 03:25:00|204260.7|204170.7|204265.3|204175.3|204265.3|204175.3|204260.2|204170.2|6
1732764310000|2024-11-28 03:25:10|204260.4|204170.4|204265.2|204175.2|204272.1|204182.1|204260.4|204170.4|4
1732764330000|2024-11-28 03:25:30|204261.5|204171.5|204248.6|204198.6|204261.5|204203.8|204237.1|204171.5|16
1732764340000|2024-11-28 03:25:40|204246.5|204196.5|204260.2|204170.2|204266.5|204196.5|204239.4|204169.8|8
1732764350000|2024-11-28 03:25:50|204256.3|204166.3|204259.9|204169.9|204259.9|204169.9|204256.3|204166.3|2
1732764360000|2024-11-28 03:26:00|204263.4|204173.4|204248.1|204198.1|204263.4|204209.2|204248.1|204173.4|3
1732764370000|2024-11-28 03:26:10|204252.7|204202.7|204247.5|204197.5|204255.3|204205.3|204247.5|204197.5|6
1732764390000|2024-11-28 03:26:30|204244.9|204194.9|204271.5|204181.5|204271.5|204201.7|204244.9|204181.5|3
1732764400000|2024-11-28 03:26:40|204264.4|204174.4|204263.2|204173.2|204264.4|204174.4|204263.2|204173.2|2
1732764420000|2024-11-28 03:27:00|204256.2|204166.2|204242.8|204192.8|204262|204197.2|204242.8|204166.2|6
1732764430000|2024-11-28 03:27:10|204250.7|204200.7|204257.9|204207.9|204257.9|204207.9|204250.7|204200.7|3
1732764440000|2024-11-28 03:27:20|204253.4|204203.4|204256.2|204206.2|204256.2|204206.2|204248.8|204198.8|4
1732764450000|2024-11-28 03:27:30|204256|204206|204248.3|204198.3|204256|204206|204248.3|204198.3|4
1732764460000|2024-11-28 03:27:40|204245|204195|204245|204195|204245|204195|204245|204195|1
1732764470000|2024-11-28 03:27:50|204239.5|204189.5|204208.1|204118.1|204239.5|204189.5|204192.5|204116.2|25
1732764480000|2024-11-28 03:28:00|204211.8|204121.8|204213.3|204123.3|204228|204138|204192.8|204102.8|11
1732764490000|2024-11-28 03:28:10|204215.2|204125.2|204219.3|204129.3|204219.3|204129.3|204208.8|204118.8|9
1732764500000|2024-11-28 03:28:20|204217.8|204127.8|204212.5|204122.5|204217.8|204127.8|204207|204117|7
1732764510000|2024-11-28 03:28:30|204207.3|204117.3|204211.4|204121.4|204214.6|204124.6|204203.2|204113.2|15
1732764530000|2024-11-28 03:28:50|204186.3|204136.3|204212.9|204122.9|204212.9|204140.8|204186.3|204122.9|3
1732764540000|2024-11-28 03:29:00|204214|204124|204213.7|204123.7|204218.2|204140.3|204189.2|204119.8|6
1732764550000|2024-11-28 03:29:10|204215.5|204125.5|204213.9|204123.9|204215.5|204125.5|204213.9|204123.9|6
1732764560000|2024-11-28 03:29:20|204212.5|204122.5|204199.4|204149.4|204216.3|204149.4|204192.8|204122.5|6
1732764580000|2024-11-28 03:29:40|204193.1|204143.1|204217.6|204127.6|204217.6|204151.4|204191.2|204126|9
1732764590000|2024-11-28 03:29:50|204196.1|204146.1|204199.4|204149.4|204199.4|204149.4|204196.1|204146.1|2
1732764600000|2024-11-28 03:30:00|204200.2|204150.2|204213.5|204163.5|204215.8|204164.8|204194.5|204122.7|11
1732764610000|2024-11-28 03:30:10|204211.3|204161.3|204213.2|204163.2|204220.1|204170.1|204209.2|204159.2|7
1732764620000|2024-11-28 03:30:20|204208.3|204158.3|204197.6|204147.6|204214.2|204164.2|204194.7|204144.7|4
1732764630000|2024-11-28 03:30:30|204198.4|204148.4|204196.7|204146.7|204198.4|204148.4|204196.7|204146.7|2
1732764640000|2024-11-28 03:30:40|204205.9|204155.9|204250.9|204200.9|204251.4|204201.4|204205.9|204155.9|8
1732764650000|2024-11-28 03:30:50|204246.6|204196.6|204244.6|204194.6|204246.6|204196.6|204244.6|204194.6|2
1732764660000|2024-11-28 03:31:00|204249.9|204199.9|204268.7|204178.7|204269.7|204204.2|204241|204173.5|14
1732764670000|2024-11-28 03:31:10|204261.5|204171.5|204250.4|204200.4|204273.8|204202.7|204238.7|204170|18
1732764680000|2024-11-28 03:31:20|204246.9|204196.9|204241.3|204191.3|204246.9|204196.9|204238.4|204188.4|4
1732764690000|2024-11-28 03:31:30|204247.8|204197.8|204246.9|204196.9|204248.8|204198.8|204246.7|204196.7|4
1732764700000|2024-11-28 03:31:40|204244.5|204194.5|204264.3|204174.3|204264.3|204194.5|204237.7|204174.3|5
1732764710000|2024-11-28 03:31:50|204238.5|204188.5|204245.6|204155.6|204248.9|204188.5|204238.5|204155.6|4
1732764720000|2024-11-28 03:32:00|204249.7|204159.7|204245.7|204155.7|204251|204161|204240.6|204150.6|12
1732764730000|2024-11-28 03:32:10|204243.8|204153.8|204241.6|204151.6|204243.8|204153.8|204241.6|204151.6|3
1732764740000|2024-11-28 03:32:20|204237.1|204147.1|204220.5|204130.5|204237.1|204169.5|204195.4|204124.6|26
1732764750000|2024-11-28 03:32:30|204215|204125|204239.6|204149.6|204239.6|204149.6|204205.5|204115.5|13
1732764760000|2024-11-28 03:32:40|204231.6|204141.6|204230.6|204180.6|204248.9|204184.4|204214.8|204134.6|24
1732764770000|2024-11-28 03:32:50|204229.7|204179.7|204223.5|204173.5|204230.9|204180.9|204223.5|204173.5|5
1732764780000|2024-11-28 03:33:00|204224|204174|204224|204174|204224|204174|204224|204174|1
1732764790000|2024-11-28 03:33:10|204224.9|204174.9|204227.6|204177.6|204233.9|204183.9|204224.9|204174.9|7
1732764800000|2024-11-28 03:33:20|204225.4|204175.4|204225.4|204175.4|204225.4|204175.4|204225.4|204175.4|1
1732764810000|2024-11-28 03:33:30|204226.4|204176.4|204229|204179|204231.9|204181.9|204226.4|204176.4|4
1732764830000|2024-11-28 03:33:50|204224.1|204174.1|204226.9|204176.9|204229.9|204179.9|204213.6|204163.6|7
1732764870000|2024-11-28 03:34:30|204250.5|204160.5|204250.5|204160.5|204250.5|204160.5|204250.5|204160.5|1
1732764880000|2024-11-28 03:34:40|204218|204168|204216.7|204166.7|204227.5|204177.5|204202.5|204152.5|7
1732764890000|2024-11-28 03:34:50|204220.2|204170.2|204220.2|204170.2|204220.2|204170.2|204220.2|204170.2|1
1732764900000|2024-11-28 03:35:00|204216.7|204166.7|204240.4|204150.4|204243.3|204166.7|204216.7|204150.4|5
1732764910000|2024-11-28 03:35:10|204245.8|204155.8|204232.4|204182.4|204245.8|204184.8|204222.9|204155.8|4
1732764940000|2024-11-28 03:35:40|204235.7|204185.7|204225.9|204135.9|204240.7|204185.7|204221.4|204131.4|17
1732764950000|2024-11-28 03:35:50|204241.9|204151.9|204245|204155|204247.5|204157.5|204226.7|204136.7|24
1732764970000|2024-11-28 03:36:10|204243.7|204153.7|204242.6|204152.6|204243.7|204153.7|204237.9|204147.9|5
1732764980000|2024-11-28 03:36:20|204246.6|204156.6|204289|204199|204289|204199|204237.3|204147.3|21
1732764990000|2024-11-28 03:36:30|204286.2|204196.2|204292.2|204202.2|204292.2|204202.2|204286.2|204196.2|2
1732765000000|2024-11-28 03:36:40|204288.6|204198.6|204289.5|204199.5|204294.7|204204.7|204284.7|204194.7|5
1732765020000|2024-11-28 03:37:00|204295|204205|204290.9|204200.9|204295|204205|204288.5|204198.5|4
1732765030000|2024-11-28 03:37:10|204281|204191|204291.8|204201.8|204293.6|204203.6|204280.9|204190.9|11
1732765040000|2024-11-28 03:37:20|204291.1|204201.1|204291.5|204201.5|204293.2|204203.2|204286.7|204196.7|9
1732765050000|2024-11-28 03:37:30|204290.5|204200.5|204291|204201|204291|204201|204290.5|204200.5|2
1732765070000|2024-11-28 03:37:50|204290.6|204200.6|204288.3|204198.3|204290.6|204200.6|204287.5|204197.5|3
1732765080000|2024-11-28 03:38:00|204286|204196|204261.5|204171.5|204286|204196|204260|204170|9
1732765090000|2024-11-28 03:38:10|204260.1|204170.1|204243.8|204153.8|204260.1|204189.1|204219.9|204153.3|13
1732765110000|2024-11-28 03:38:30|204244|204154|204244|204154|204244|204154|204244|204154|1
1732765120000|2024-11-28 03:38:40|204248.7|204158.7|204261|204171|204279.4|204208.6|204248.7|204158.7|8
1732765130000|2024-11-28 03:38:50|204258.8|204168.8|204265.6|204175.6|204266|204193.9|204243.9|204163.9|5
1732765140000|2024-11-28 03:39:00|204260.6|204170.6|204234.2|204144.2|204260.6|204170.6|204204.2|204134.7|12
1732765150000|2024-11-28 03:39:10|204231.6|204141.6|204229.7|204139.7|204242.5|204152.5|204227.8|204137.8|16
1732765160000|2024-11-28 03:39:20|204227.5|204137.5|204234.1|204144.1|204235.2|204145.2|204227.5|204137.5|5
1732765170000|2024-11-28 03:39:30|204232|204142|204198.7|204148.7|204232|204148.7|204198.7|204129.2|4
1732765180000|2024-11-28 03:39:40|204205.9|204155.9|204203.1|204113.1|204207.1|204155.9|204183.3|204113.1|9
1732765190000|2024-11-28 03:39:50|204208.7|204118.7|204200.1|204110.1|204208.7|204118.7|204200.1|204110.1|6
1732765200000|2024-11-28 03:40:00|204207.1|204117.1|204200.2|204110.2|204207.1|204117.1|204200.2|204110.2|11
1732765220000|2024-11-28 03:40:20|204202.4|204112.4|204206.6|204116.6|204213.3|204123.3|204202.4|204112.4|3
1732765230000|2024-11-28 03:40:30|204202.9|204112.9|204207.5|204117.5|204212.7|204122.7|204202.9|204112.9|9
1732765240000|2024-11-28 03:40:40|204202.3|204112.3|204202.3|204112.3|204202.3|204112.3|204202.3|204112.3|1
1732765260000|2024-11-28 03:41:00|204199.4|204109.4|204202.7|204112.7|204210.6|204120.6|204199.4|204109.4|10
1732765270000|2024-11-28 03:41:10|204201.1|204111.1|204199.9|204109.9|204208.3|204118.3|204199.9|204109.9|5
1732765290000|2024-11-28 03:41:30|204205.5|204115.5|204201.7|204111.7|204208.3|204118.3|204201.7|204111.7|9
1732765320000|2024-11-28 03:42:00|204201.1|204111.1|204164.9|204074.9|204201.1|204111.1|204137.5|204068|20
1732765330000|2024-11-28 03:42:10|204166.5|204076.5|204159.1|204069.1|204169.3|204079.3|204159.1|204069.1|4
1732765350000|2024-11-28 03:42:30|204137.1|204087.1|204164.5|204074.5|204169.3|204101.8|204135.9|204067.9|34
1732765370000|2024-11-28 03:42:50|204158.3|204068.3|204158.3|204068.3|204158.3|204068.3|204158.3|204068.3|1
1732765380000|2024-11-28 03:43:00|204160.8|204070.8|204160.8|204070.8|204160.8|204070.8|204160.8|204070.8|1
1732765400000|2024-11-28 03:43:20|204158.3|204068.3|204163.8|204073.8|204167.9|204104.2|204136|204068.3|20
1732765410000|2024-11-28 03:43:30|204153.8|204063.8|204137.3|204087.3|204169|204100.1|204133.5|204063.8|20
1732765430000|2024-11-28 03:43:50|204137.2|204087.2|204139.8|204089.8|204148.2|204098.2|204134.4|204084.4|11
1732765440000|2024-11-28 03:44:00|204144.8|204094.8|204139|204089|204145.4|204095.4|204133|204083|11
1732765450000|2024-11-28 03:44:10|204142.9|204092.9|204138.4|204088.4|204142.9|204092.9|204138.2|204088.2|3
1732765470000|2024-11-28 03:44:30|204144.4|204094.4|204142.6|204092.6|204144.4|204094.4|204136.7|204086.7|3
1732765480000|2024-11-28 03:44:40|204142.4|204092.4|204142.4|204092.4|204142.4|204092.4|204142.4|204092.4|1
1732765490000|2024-11-28 03:44:50|204144.6|204094.6|204145.4|204095.4|204155.5|204105.5|204141.5|204091.5|6
1732765500000|2024-11-28 03:45:00|204150.3|204100.3|204154.3|204104.3|204157.7|204107.7|204148.5|204098.5|14
1732765510000|2024-11-28 03:45:10|204148.8|204098.8|204148.8|204098.8|204148.8|204098.8|204148.8|204098.8|1
1732765520000|2024-11-28 03:45:20|204151.9|204101.9|204162.9|204072.9|204162.9|204101.9|204147.5|204065.7|4
1732765530000|2024-11-28 03:45:30|204168.6|204078.6|204163.9|204073.9|204168.6|204078.6|204163.9|204073.9|4
1732765540000|2024-11-28 03:45:40|204170|204080|204170.2|204080.2|204176.9|204101.3|204148.7|204071.9|11
1732765550000|2024-11-28 03:45:50|204175.8|204085.8|204165.9|204075.9|204175.8|204085.8|204161.1|204071.1|10
1732765560000|2024-11-28 03:46:00|204172.2|204082.2|204168.1|204078.1|204174.3|204104.1|204144|204075.2|13
1732765570000|2024-11-28 03:46:10|204164.7|204074.7|204146.5|204096.5|204164.7|204096.5|204145.8|204074.7|3
1732765580000|2024-11-28 03:46:20|204165|204075|204147|204097|204174.3|204102.7|204137.5|204072.9|14
1732765590000|2024-11-28 03:46:30|204150.3|204100.3|204139.5|204089.5|204156.9|204106.9|204139.5|204089.5|17
1732765600000|2024-11-28 03:46:40|204142.5|204092.5|204146.3|204096.3|204146.3|204096.3|204136.6|204086.6|5
1732765620000|2024-11-28 03:47:00|204140.4|204090.4|204142.6|204092.6|204154.2|204104.2|204139.6|204089.6|6
1732765640000|2024-11-28 03:47:20|204148.2|204098.2|204146.8|204096.8|204150|204100|204146.8|204096.8|3
1732765650000|2024-11-28 03:47:30|204143.9|204093.9|204142.4|204092.4|204154.1|204104.1|204141.3|204091.3|10
1732765660000|2024-11-28 03:47:40|204142.8|204092.8|204137.3|204087.3|204150.5|204100.5|204133.5|204083.5|14
1732765670000|2024-11-28 03:47:50|204139.6|204089.6|204146.2|204096.2|204150.9|204100.9|204133.8|204083.8|17
1732765680000|2024-11-28 03:48:00|204141.7|204091.7|204140.5|204090.5|204146.9|204096.9|204140.5|204090.5|4
1732765690000|2024-11-28 03:48:10|204145.9|204095.9|204135|204085|204151.2|204101.2|204135|204085|6
1732765700000|2024-11-28 03:48:20|204135.5|204085.5|204132.1|204082.1|204144.1|204094.1|204132|204082|6
1732765710000|2024-11-28 03:48:30|204135.1|204085.1|204128.7|204078.7|204151.7|204101.7|204128.7|204078.7|18
1732765720000|2024-11-28 03:48:40|204133.7|204083.7|204133.3|204083.3|204150.4|204100.4|204127.9|204077.9|8
1732765730000|2024-11-28 03:48:50|204138.7|204088.7|204134.6|204084.6|204147.6|204097.6|204132.1|204082.1|12
1732765740000|2024-11-28 03:49:00|204133.4|204083.4|204138.5|204088.5|204138.5|204088.5|204133.4|204083.4|2
1732765750000|2024-11-28 03:49:10|204135.3|204085.3|204127.3|204077.3|204136.3|204086.3|204127.3|204077.3|6
1732765760000|2024-11-28 03:49:20|204133.7|204083.7|204130.5|204080.5|204149.9|204099.9|204127.8|204077.8|10
1732765770000|2024-11-28 03:49:30|204133.9|204083.9|204125.7|204075.7|204133.9|204083.9|204104.7|204054.7|17
1732765780000|2024-11-28 03:49:40|204117.9|204067.9|204120.2|204070.2|204120.4|204070.4|204110.7|204060.7|7
1732765790000|2024-11-28 03:49:50|204114.1|204064.1|204117.9|204067.9|204126.3|204076.3|204106.2|204056.2|14
1732765800000|2024-11-28 03:50:00|204123.1|204073.1|204120.9|204070.9|204125.7|204075.7|204106.4|204056.4|11
1732765810000|2024-11-28 03:50:10|204124.4|204074.4|204119|204069|204124.4|204074.4|204111.9|204061.9|11
1732765820000|2024-11-28 03:50:20|204122.9|204072.9|204122.5|204072.5|204125.3|204075.3|204122.5|204072.5|3
1732765850000|2024-11-28 03:50:50|204124.7|204074.7|204122.2|204072.2|204138.7|204080.1|204117.1|204048.7|11
1732765860000|2024-11-28 03:51:00|204121|204071|204125.7|204075.7|204125.7|204075.7|204109.4|204059.4|3
1732765870000|2024-11-28 03:51:10|204124.4|204074.4|204150.4|204100.4|204160.8|204110.8|204124.4|204074.4|7
1732765880000|2024-11-28 03:51:20|204158.8|204108.8|204153.5|204103.5|204159.5|204109.5|204153.2|204103.2|9
1732765890000|2024-11-28 03:51:30|204153.9|204103.9|204153.9|204103.9|204153.9|204103.9|204153.9|204103.9|1
1732765900000|2024-11-28 03:51:40|204151.2|204101.2|204158.8|204108.8|204158.8|204108.8|204151.2|204101.2|2
1732765910000|2024-11-28 03:51:50|204157|204107|204144.7|204094.7|204160.1|204110.1|204144.7|204094.7|4
1732765930000|2024-11-28 03:52:10|204156.1|204106.1|204169.8|204119.8|204173.5|204123.5|204156.1|204106.1|5
1732765940000|2024-11-28 03:52:20|204168.5|204118.5|204156.2|204106.2|204168.5|204118.5|204156.2|204106.2|14
1732765950000|2024-11-28 03:52:30|204156.3|204106.3|204157.9|204107.9|204160.4|204110.4|204153.8|204103.8|5
1732765960000|2024-11-28 03:52:40|204163.9|204113.9|204167.5|204117.5|204167.5|204117.5|204159.7|204109.7|5
1732765970000|2024-11-28 03:52:50|204163.3|204113.3|204161.4|204111.4|204170.1|204120.1|204157.4|204107.4|8
1732765980000|2024-11-28 03:53:00|204160.2|204110.2|204152.5|204102.5|204160.2|204110.2|204150.3|204100.3|4
1732765990000|2024-11-28 03:53:10|204149.5|204099.5|204153.2|204103.2|204164.2|204114.2|204149.5|204099.5|5
1732766000000|2024-11-28 03:53:20|204154.3|204104.3|204154.3|204104.3|204154.3|204104.3|204154.3|204104.3|1
1732766010000|2024-11-28 03:53:30|204151.4|204101.4|204152.4|204102.4|204154.8|204104.8|204147.6|204097.6|4
1732766030000|2024-11-28 03:53:50|204149.1|204099.1|204149.1|204099.1|204156.8|204106.8|204149.1|204099.1|4
1732766040000|2024-11-28 03:54:00|204145.4|204095.4|204143.8|204093.8|204155.8|204105.8|204143.8|204093.8|3
1732766080000|2024-11-28 03:54:40|204148.2|204098.2|204149.7|204099.7|204156.1|204106.1|204146.9|204096.9|7
1732766090000|2024-11-28 03:54:50|204153.9|204103.9|204159.3|204109.3|204159.3|204109.3|204150.4|204100.4|5
1732766100000|2024-11-28 03:55:00|204156.3|204106.3|204161.2|204111.2|204168.5|204118.5|204156.3|204106.3|5
1732766110000|2024-11-28 03:55:10|204159.8|204109.8|204160.9|204110.9|204160.9|204110.9|204159.8|204109.8|2
1732766120000|2024-11-28 03:55:20|204156.9|204106.9|204156.9|204106.9|204156.9|204106.9|204156.9|204106.9|1
1732766130000|2024-11-28 03:55:30|204163.2|204113.2|204163.9|204113.9|204172|204122|204159.5|204109.5|5
1732766140000|2024-11-28 03:55:40|204160.3|204110.3|204161.7|204111.7|204161.7|204111.7|204160.3|204110.3|2
1732766150000|2024-11-28 03:55:50|204157.9|204107.9|204161.8|204111.8|204165.6|204115.6|204157.9|204107.9|4
1732766190000|2024-11-28 03:56:30|204165.5|204115.5|204165.5|204115.5|204165.5|204115.5|204165.5|204115.5|1
1732766200000|2024-11-28 03:56:40|204178.4|204088.4|204178.4|204088.4|204178.4|204088.4|204178.4|204088.4|1
1732766220000|2024-11-28 03:57:00|204180.8|204090.8|204158.6|204108.6|204180.8|204108.7|204158.6|204090.8|3
1732766240000|2024-11-28 03:57:20|204159|204109|204159|204109|204159|204109|204159|204109|1
1732766250000|2024-11-28 03:57:30|204163|204113|204163|204113|204163|204113|204163|204113|1
1732766260000|2024-11-28 03:57:40|204162.4|204112.4|204162.4|204112.4|204162.4|204112.4|204162.4|204112.4|1
1732766270000|2024-11-28 03:57:50|204165|204115|204160.7|204110.7|204166.2|204116.2|204160.7|204110.7|4
1732766280000|2024-11-28 03:58:00|204151.9|204101.9|204171.2|204121.2|204171.2|204121.2|204151.9|204101.9|7
1732766290000|2024-11-28 03:58:10|204166.9|204116.9|204161.4|204111.4|204166.9|204116.9|204161.4|204111.4|6
1732766300000|2024-11-28 03:58:20|204166.1|204116.1|204161.5|204111.5|204166.1|204116.1|204161.5|204111.5|2
1732766310000|2024-11-28 03:58:30|204157.6|204107.6|204156.7|204106.7|204164.3|204114.3|204156.7|204106.7|3
1732766330000|2024-11-28 03:58:50|204156.2|204106.2|204156.2|204106.2|204156.2|204106.2|204156.2|204106.2|1
1732766340000|2024-11-28 03:59:00|204153.8|204103.8|204169.3|204119.3|204169.3|204119.3|204153.8|204103.8|3
1732766350000|2024-11-28 03:59:10|204160.2|204110.2|204159.2|204109.2|204160.2|204110.2|204149.4|204099.4|6
1732766360000|2024-11-28 03:59:20|204164.1|204114.1|204165.4|204115.4|204165.4|204115.4|204164.1|204114.1|2
1732766370000|2024-11-28 03:59:30|204157.2|204107.2|204157.7|204107.7|204157.7|204107.7|204148.8|204098.8|5
1732766380000|2024-11-28 03:59:40|204149.4|204099.4|204155.7|204105.7|204155.7|204105.7|204146.4|204096.4|8
1732766400000|2024-11-28 04:00:00|204152.9|204102.9|204122.7|204072.7|204152.9|204102.9|204107.5|204057.5|16
1732766410000|2024-11-28 04:00:10|204121.9|204071.9|204119.1|204069.1|204121.9|204071.9|204119.1|204069.1|2
1732766420000|2024-11-28 04:00:20|204119.3|204069.3|204119.3|204069.3|204119.3|204069.3|204119.3|204069.3|1
1732766430000|2024-11-28 04:00:30|204115|204065|204125.5|204075.5|204125.5|204075.5|204115|204065|7
1732766440000|2024-11-28 04:00:40|204122.9|204072.9|204126.2|204076.2|204126.2|204076.2|204120.9|204070.9|3
1732766450000|2024-11-28 04:00:50|204120.5|204070.5|204120.5|204070.5|204120.5|204070.5|204120.5|204070.5|1
1732766480000|2024-11-28 04:01:20|204142.5|204052.5|204125.9|204075.9|204142.5|204075.9|204116|204052.5|3
1732766500000|2024-11-28 04:01:40|204120.1|204070.1|204117.4|204067.4|204120.1|204070.1|204117.4|204067.4|2
1732766510000|2024-11-28 04:01:50|204125|204075|204125|204075|204125|204075|204125|204075|1
1732766530000|2024-11-28 04:02:10|204124.1|204074.1|204120.6|204070.6|204124.1|204074.1|204120.6|204070.6|2
1732766560000|2024-11-28 04:02:40|204125.1|204075.1|204123.7|204073.7|204141.4|204091.4|204119.7|204069.7|7
1732766570000|2024-11-28 04:02:50|204124.4|204074.4|204189.6|204099.6|204189.6|204119.1|204124.4|204074.4|7
1732766580000|2024-11-28 04:03:00|204188|204098|204183.1|204093.1|204188|204098|204183.1|204093.1|3
1732766590000|2024-11-28 04:03:10|204163.6|204113.6|204163.4|204113.4|204167.8|204117.8|204163.4|204113.4|4
1732766620000|2024-11-28 04:03:40|204164.5|204114.5|204192.3|204142.3|204199.6|204149.6|204164.5|204114.5|6
1732766630000|2024-11-28 04:03:50|204192.2|204142.2|204185.2|204135.2|204196.3|204146.3|204179.6|204129.6|9
1732766640000|2024-11-28 04:04:00|204189.3|204139.3|204202.2|204152.2|204202.2|204152.2|204189.3|204139.3|7
1732766650000|2024-11-28 04:04:10|204193.4|204143.4|204201.9|204151.9|204201.9|204151.9|204193.4|204143.4|3
1732766670000|2024-11-28 04:04:30|204193.5|204143.5|204191.5|204141.5|204193.5|204143.5|204191.5|204141.5|2
1732766680000|2024-11-28 04:04:40|204188.2|204138.2|204186.3|204136.3|204188.2|204138.2|204186.3|204136.3|2
1732766690000|2024-11-28 04:04:50|204190.6|204140.6|204189.7|204139.7|204190.6|204140.6|204189.7|204139.7|2
1732766710000|2024-11-28 04:05:10|204190.6|204140.6|204188.1|204138.1|204195.4|204145.4|204184.2|204134.2|9
1732766730000|2024-11-28 04:05:30|204190.7|204140.7|204194|204144|204194|204144|204190.7|204140.7|3
1732766750000|2024-11-28 04:05:50|204190.5|204140.5|204201.4|204151.4|204205.7|204155.7|204190.5|204140.5|3
1732766790000|2024-11-28 04:06:30|204223|204133|204223|204133|204223|204133|204223|204133|1
1732766800000|2024-11-28 04:06:40|204226.8|204136.8|204202.8|204152.8|204226.8|204169|204202.8|204136.8|4
1732766830000|2024-11-28 04:07:10|204204.5|204154.5|204212.7|204162.7|204223.4|204173.4|204204.5|204154.5|10
1732766840000|2024-11-28 04:07:20|204211.2|204161.2|204211.2|204161.2|204211.2|204161.2|204211.2|204161.2|1
1732766850000|2024-11-28 04:07:30|204206.5|204156.5|204183.6|204133.6|204206.5|204156.5|204183.6|204133.6|3
1732766860000|2024-11-28 04:07:40|204186.3|204136.3|204186.3|204136.3|204186.3|204136.3|204186.3|204136.3|1
1732766870000|2024-11-28 04:07:50|204192.4|204142.4|204197.2|204147.2|204216.7|204150.5|204186.8|204126.7|15
1732766880000|2024-11-28 04:08:00|204193.5|204143.5|204186.9|204136.9|204211.9|204145|204186.9|204121.9|6
1732766890000|2024-11-28 04:08:10|204184.9|204134.9|204184.9|204134.9|204184.9|204134.9|204184.9|204134.9|1
1732766910000|2024-11-28 04:08:30|204189.5|204139.5|204193.7|204143.7|204195.8|204145.8|204181.6|204131.6|11
1732766920000|2024-11-28 04:08:40|204191.2|204141.2|204191.2|204141.2|204191.2|204141.2|204191.2|204141.2|1
1732766930000|2024-11-28 04:08:50|204193|204143|204193|204143|204193|204143|204193|204143|1
1732766940000|2024-11-28 04:09:00|204191.5|204141.5|204186.9|204136.9|204191.5|204141.5|204186.9|204136.9|2
1732766960000|2024-11-28 04:09:20|204212|204122|204212|204122|204212|204122|204212|204122|1
1732766970000|2024-11-28 04:09:30|204218.5|204128.5|204183.5|204133.5|204218.5|204141.3|204183.5|204122.7|4
1732767000000|2024-11-28 04:10:00|204186.9|204136.9|204176.1|204126.1|204189|204139|204151.5|204101.5|9
1732767020000|2024-11-28 04:10:20|204183.6|204133.6|204180|204130|204196.3|204146.3|204180|204130|9
1732767030000|2024-11-28 04:10:30|204180.9|204130.9|204166.2|204116.2|204180.9|204130.9|204160.6|204110.6|7
1732767050000|2024-11-28 04:10:50|204162.9|204112.9|204159.6|204109.6|204162.9|204112.9|204159.6|204109.6|2
1732767060000|2024-11-28 04:11:00|204160.7|204110.7|204161.1|204111.1|204162.1|204112.1|204152.2|204102.2|10
1732767070000|2024-11-28 04:11:10|204150.8|204100.8|204157|204107|204157|204107|204150.8|204100.8|3
1732767080000|2024-11-28 04:11:20|204154|204104|204156.2|204106.2|204156.2|204106.2|204146.9|204096.9|4
1732767090000|2024-11-28 04:11:30|204153.6|204103.6|204155.1|204105.1|204158.2|204108.2|204153.6|204103.6|3
1732767100000|2024-11-28 04:11:40|204146.9|204096.9|204154.6|204104.6|204154.6|204104.6|204146.9|204096.9|2
1732767110000|2024-11-28 04:11:50|204154|204104|204161.5|204111.5|204161.5|204111.5|204154|204104|3
1732767130000|2024-11-28 04:12:10|204153.7|204103.7|204164.2|204114.2|204164.2|204114.2|204150.7|204100.7|7
1732767140000|2024-11-28 04:12:20|204158|204108|204160.1|204110.1|204160.9|204110.9|204157.1|204107.1|4
1732767160000|2024-11-28 04:12:40|204156.1|204106.1|204167.8|204117.8|204174|204124|204156.1|204106.1|10
1732767190000|2024-11-28 04:13:10|204168.1|204118.1|204161.1|204111.1|204168.1|204118.1|204161.1|204111.1|2
1732767200000|2024-11-28 04:13:20|204167.6|204117.6|204160.7|204070.7|204167.6|204117.6|204145.4|204062|9
1732767210000|2024-11-28 04:13:30|204165.3|204075.3|204164.2|204074.2|204168.8|204078.8|204164.2|204074.2|4
1732767220000|2024-11-28 04:13:40|204166.5|204076.5|204166.9|204076.9|204170|204080|204166.5|204076.5|3
1732767230000|2024-11-28 04:13:50|204167.1|204077.1|204167.1|204077.1|204167.1|204077.1|204167.1|204077.1|1
1732767240000|2024-11-28 04:14:00|204172.2|204082.2|204152.9|204102.9|204172.2|204111.7|204148|204082.2|7
1732767260000|2024-11-28 04:14:20|204148.3|204098.3|204178.2|204088.2|204178.2|204111.2|204148.3|204088.2|6
1732767270000|2024-11-28 04:14:30|204181.2|204091.2|204181.2|204091.2|204181.2|204091.2|204181.2|204091.2|1
1732767280000|2024-11-28 04:14:40|204163.9|204113.9|204151.2|204101.2|204163.9|204113.9|204141.4|204091.4|12
1732767290000|2024-11-28 04:14:50|204156.5|204106.5|204156.5|204106.5|204156.5|204106.5|204156.5|204106.5|1
1732767300000|2024-11-28 04:15:00|204150.9|204100.9|204158.8|204108.8|204158.8|204108.8|204144.6|204094.6|7
1732767310000|2024-11-28 04:15:10|204154.4|204104.4|204157.8|204107.8|204167.8|204117.8|204148.9|204098.9|12
1732767320000|2024-11-28 04:15:20|204153.6|204103.6|204150.6|204100.6|204156.3|204106.3|204150.6|204100.6|4
1732767340000|2024-11-28 04:15:40|204157.7|204107.7|204157.7|204107.7|204157.7|204107.7|204157.7|204107.7|1
1732767350000|2024-11-28 04:15:50|204153.8|204103.8|204156.8|204106.8|204156.8|204106.8|204153.8|204103.8|2
1732767370000|2024-11-28 04:16:10|204157.6|204107.6|204157.6|204107.6|204157.6|204107.6|204157.6|204107.6|1
1732767380000|2024-11-28 04:16:20|204158.3|204108.3|204161.3|204111.3|204161.3|204111.3|204158.3|204108.3|2
1732767400000|2024-11-28 04:16:40|204156.7|204106.7|204156.7|204106.7|204156.7|204106.7|204156.7|204106.7|1
1732767410000|2024-11-28 04:16:50|204155.8|204105.8|204142.7|204092.7|204155.8|204105.8|204140.4|204090.4|7
1732767420000|2024-11-28 04:17:00|204136.7|204086.7|204118.8|204068.8|204136.7|204086.7|204118.8|204068.8|3
1732767430000|2024-11-28 04:17:10|204116.9|204066.9|204125.1|204075.1|204125.1|204075.1|204112.2|204062.2|6
1732767460000|2024-11-28 04:17:40|204123.9|204073.9|204121.1|204071.1|204123.9|204073.9|204119.4|204069.4|4
1732767480000|2024-11-28 04:18:00|204115.4|204065.4|204120|204070|204120|204070|204115.4|204065.4|2
1732767490000|2024-11-28 04:18:10|204117.5|204067.5|204117.5|204067.5|204117.5|204067.5|204117.5|204067.5|1
1732767500000|2024-11-28 04:18:20|204151|204061|204138.6|204048.6|204152.3|204062.3|204138.6|204048.6|7
1732767510000|2024-11-28 04:18:30|204136.7|204046.7|204136.7|204046.7|204136.7|204046.7|204136.7|204046.7|1
1732767550000|2024-11-28 04:19:10|204155|204065|204132.2|204042.2|204155|204065|204132.2|204042.2|6
1732767580000|2024-11-28 04:19:40|204134.6|204044.6|204214.4|204124.4|204217.6|204127.6|204134.6|204044.6|14
1732767590000|2024-11-28 04:19:50|204211|204121|204189.8|204139.8|204211|204148.9|204189.8|204121|4
1732767600000|2024-11-28 04:20:00|204213.3|204123.3|204222.1|204132.1|204225.4|204143.1|204190.5|204112.2|37
1732767610000|2024-11-28 04:20:10|204213.3|204123.3|204219.3|204129.3|204224.9|204134.9|204206.6|204116.6|39
1732767620000|2024-11-28 04:20:20|204223|204133|204217.9|204127.9|204226.5|204136.5|204210.9|204120.9|25
1732767630000|2024-11-28 04:20:30|204222.2|204132.2|204242.7|204152.7|204259.5|204169.5|204218.1|204128.1|23
1732767640000|2024-11-28 04:20:40|204243.3|204153.3|204245.4|204155.4|204245.5|204155.5|204243.3|204153.3|3
1732767650000|2024-11-28 04:20:50|204245.1|204155.1|204249.7|204159.7|204250|204160|204245.1|204155.1|5
1732767660000|2024-11-28 04:21:00|204246.9|204156.9|204247.4|204157.4|204249.4|204159.4|204243|204153|7
1732767670000|2024-11-28 04:21:10|204246.6|204156.6|204259|204169|204259|204169|204246.6|204156.6|2
1732767680000|2024-11-28 04:21:20|204256.4|204166.4|204249.4|204159.4|204256.4|204166.4|204249.4|204159.4|2
1732767690000|2024-11-28 04:21:30|204247.7|204157.7|204254.5|204164.5|204256.9|204166.9|204247.7|204157.7|16
1732767700000|2024-11-28 04:21:40|204255.9|204165.9|204251.5|204161.5|204255.9|204165.9|204251.5|204161.5|2
1732767720000|2024-11-28 04:22:00|204251.7|204161.7|204253.5|204163.5|204254|204164|204251.7|204161.7|4
1732767740000|2024-11-28 04:22:20|204252.2|204162.2|204211.1|204121.1|204252.2|204162.2|204211.1|204121.1|7
1732767750000|2024-11-28 04:22:30|204215.4|204125.4|204215.4|204125.4|204215.4|204125.4|204215.4|204125.4|1
1732767760000|2024-11-28 04:22:40|204218.2|204128.2|204214.1|204124.1|204218.2|204128.2|204203.1|204113.1|9
1732767770000|2024-11-28 04:22:50|204209.1|204119.1|204202.3|204112.3|204211.4|204132.2|204182.2|204112.3|5
1732767780000|2024-11-28 04:23:00|204210.8|204120.8|204218.7|204128.7|204219.6|204129.6|204210.8|204120.8|3
1732767790000|2024-11-28 04:23:10|204218.9|204128.9|204192.3|204142.3|204218.9|204142.3|204191.4|204118.9|5
1732767800000|2024-11-28 04:23:20|204209.4|204119.4|204212.6|204122.6|204212.6|204122.6|204209.4|204119.4|2
1732767810000|2024-11-28 04:23:30|204209.4|204119.4|204215.8|204125.8|204215.8|204125.8|204209.4|204119.4|3
1732767820000|2024-11-28 04:23:40|204216.7|204126.7|204215.5|204125.5|204216.7|204140.9|204190.9|204124.8|4
1732767830000|2024-11-28 04:23:50|204213.9|204123.9|204214.8|204124.8|204216.8|204126.8|204213.9|204123.9|3
1732767880000|2024-11-28 04:24:40|204214.5|204124.5|204224|204134|204224|204154.7|204195|204124.5|17
1732767890000|2024-11-28 04:24:50|204223|204133|204215.3|204125.3|204223|204133|204211.8|204121.8|16
1732767900000|2024-11-28 04:25:00|204214.4|204124.4|204214.7|204124.7|204214.7|204124.7|204213.6|204123.6|3
1732767940000|2024-11-28 04:25:40|204215.5|204125.5|204215.5|204125.5|204215.5|204125.5|204215.5|204125.5|1
1732767950000|2024-11-28 04:25:50|204208.5|204118.5|204203.7|204113.7|204208.5|204118.5|204201.9|204111.9|3
1732767960000|2024-11-28 04:26:00|204205.8|204115.8|204205.4|204115.4|204205.8|204141.4|204191.4|204115.4|3
1732767970000|2024-11-28 04:26:10|204205.2|204115.2|204204.4|204114.4|204211|204143.5|204191.8|204114.4|7
1732767990000|2024-11-28 04:26:30|204204.8|204114.8|204192.2|204142.2|204223.8|204147.2|204191.5|204114.8|12
1732768000000|2024-11-28 04:26:40|204191.8|204141.8|204207.7|204117.7|204207.7|204141.8|204181.8|204108.9|9
1732768010000|2024-11-28 04:26:50|204205|204115|204202.5|204112.5|204210.6|204120.6|204202.5|204112.5|8
1732768020000|2024-11-28 04:27:00|204207.2|204117.2|204209.5|204119.5|204209.5|204119.5|204207.2|204117.2|2
1732768030000|2024-11-28 04:27:10|204212|204122|204220.1|204130.1|204222.7|204150|204199.6|204122|18
1732768040000|2024-11-28 04:27:20|204216.4|204126.4|204210.2|204120.2|204224.6|204134.6|204206.5|204116.5|21
1732768050000|2024-11-28 04:27:30|204209|204119|204207.2|204117.2|204216.7|204138.4|204188.4|204114.3|11
1732768080000|2024-11-28 04:28:00|204208.6|204118.6|204208.6|204118.6|204208.6|204118.6|204208.6|204118.6|1
1732768090000|2024-11-28 04:28:10|204214.6|204124.6|204204.6|204114.6|204215.8|204125.8|204204.6|204114.6|4
1732768120000|2024-11-28 04:28:40|204208.3|204118.3|204204.8|204114.8|204209|204119|204203|204113|4
1732768150000|2024-11-28 04:29:10|204204.3|204114.3|204184.5|204134.5|204211.1|204138.9|204170.1|204114.3|8
1732768160000|2024-11-28 04:29:20|204188.2|204138.2|204194|204144|204194|204144|204188.2|204138.2|2
1732768170000|2024-11-28 04:29:30|204213.3|204123.3|204213.3|204123.3|204213.3|204123.3|204213.3|204123.3|1
1732768200000|2024-11-28 04:30:00|204198.1|204148.1|204220.6|204130.6|204224.1|204148.1|204198.1|204130.6|3
1732768230000|2024-11-28 04:30:30|204221|204131|204210.5|204160.5|204222|204161.5|204184.4|204119.6|19
1732768240000|2024-11-28 04:30:40|204209.4|204159.4|204206.8|204156.8|204218|204168|204202.1|204152.1|11
1732768250000|2024-11-28 04:30:50|204206.4|204156.4|204204.3|204154.3|204210.4|204160.4|204202.5|204152.5|8
1732768270000|2024-11-28 04:31:10|204207.6|204157.6|204203.6|204153.6|204207.6|204157.6|204190|204140|7
1732768280000|2024-11-28 04:31:20|204199.4|204149.4|204199.4|204149.4|204199.4|204149.4|204199.4|204149.4|1
1732768290000|2024-11-28 04:31:30|204202.9|204152.9|204206.2|204156.2|204206.2|204156.2|204200.6|204150.6|3
1732768300000|2024-11-28 04:31:40|204207.5|204157.5|204218.4|204128.4|204224.4|204157.5|204207.5|204121.7|6
1732768310000|2024-11-28 04:31:50|204218.5|204128.5|204218.5|204128.5|204218.5|204128.5|204210.2|204120.2|3
1732768320000|2024-11-28 04:32:00|204218.7|204128.7|204218.7|204128.7|204218.7|204128.7|204218.7|204128.7|1
1732768340000|2024-11-28 04:32:20|204218.9|204128.9|204226|204136|204226|204136|204218.9|204128.9|2
1732768350000|2024-11-28 04:32:30|204225.2|204135.2|204212.2|204122.2|204225.2|204135.2|204212.2|204122.2|3
1732768370000|2024-11-28 04:32:50|204212.7|204122.7|204229.2|204139.2|204231.3|204141.3|204212.7|204122.7|7
1732768380000|2024-11-28 04:33:00|204230.7|204140.7|204226.2|204136.2|204235.4|204145.4|204225.2|204135.2|4
1732768390000|2024-11-28 04:33:10|204225.5|204135.5|204221.5|204131.5|204226.5|204136.5|204220.7|204130.7|8
1732768420000|2024-11-28 04:33:40|204216|204126|204214.2|204124.2|204221.5|204131.5|204205.5|204115.5|10
1732768430000|2024-11-28 04:33:50|204227.7|204137.7|204227.7|204137.7|204227.7|204137.7|204227.7|204137.7|1
1732768450000|2024-11-28 04:34:10|204225.7|204135.7|204220.7|204130.7|204225.7|204135.7|204220.2|204130.2|3
1732768460000|2024-11-28 04:34:20|204219.3|204129.3|204219.3|204129.3|204219.3|204129.3|204219.3|204129.3|1
1732768480000|2024-11-28 04:34:40|204216.5|204126.5|204218|204128|204221|204131|204212.5|204122.5|4
1732768490000|2024-11-28 04:34:50|204217.5|204127.5|204227.5|204137.5|204227.5|204137.5|204217.5|204127.5|2
1732768510000|2024-11-28 04:35:10|204225.9|204135.9|204220|204170|204225.9|204170|204220|204135.9|2
1732768520000|2024-11-28 04:35:20|204216.9|204166.9|204213.9|204163.9|204216.9|204166.9|204213.9|204163.9|2
1732768540000|2024-11-28 04:35:40|204222.5|204132.5|204180.6|204090.6|204222.5|204132.5|204172.7|204082.7|15
1732768550000|2024-11-28 04:35:50|204180.7|204090.7|204190.2|204100.2|204190.2|204100.2|204180.7|204090.7|6
1732768560000|2024-11-28 04:36:00|204149.2|204059.2|204149.6|204059.6|204149.6|204059.6|204146.4|204056.4|8
1732768570000|2024-11-28 04:36:10|204148.4|204058.4|204153.1|204063.1|204153.8|204063.8|204148.4|204058.4|5
1732768580000|2024-11-28 04:36:20|204152.8|204062.8|204150|204060|204152.8|204062.8|204150|204060|3
1732768590000|2024-11-28 04:36:30|204150.1|204060.1|204152.6|204062.6|204155|204065|204149.2|204059.2|9
1732768600000|2024-11-28 04:36:40|204158.6|204068.6|204160.2|204070.2|204160.2|204070.2|204154.5|204064.5|5
1732768610000|2024-11-28 04:36:50|204155|204065|204155|204065|204155|204065|204155|204065|1
1732768620000|2024-11-28 04:37:00|204154.2|204064.2|204157.2|204067.2|204166|204076|204154.2|204064.2|10
1732768630000|2024-11-28 04:37:10|204156.9|204066.9|204157|204067|204157|204067|204156.9|204066.9|2
1732768640000|2024-11-28 04:37:20|204157.5|204067.5|204158.2|204068.2|204162.7|204072.7|204157.5|204067.5|6
1732768650000|2024-11-28 04:37:30|204162.7|204072.7|204159.2|204069.2|204170.3|204080.3|204159.2|204069.2|4
1732768660000|2024-11-28 04:37:40|204162.7|204072.7|204169.5|204079.5|204171.9|204081.9|204162.7|204072.7|4
1732768690000|2024-11-28 04:38:10|204168|204078|204166|204076|204168|204078|204164.9|204074.9|3
1732768700000|2024-11-28 04:38:20|204164.2|204074.2|204164.9|204074.9|204173.4|204083.4|204164.2|204074.2|6
1732768710000|2024-11-28 04:38:30|204167|204077|204167|204077|204167|204077|204167|204077|1
1732768740000|2024-11-28 04:39:00|204163.3|204073.3|204163.3|204073.3|204163.3|204073.3|204163.3|204073.3|1
1732768760000|2024-11-28 04:39:20|204168.5|204078.5|204169.8|204079.8|204177.8|204087.8|204168.2|204078.2|15
1732768770000|2024-11-28 04:39:30|204164|204074|204166.9|204076.9|204166.9|204076.9|204164|204074|2
1732768780000|2024-11-28 04:39:40|204171|204081|204176|204086|204177.3|204087.3|204169.5|204079.5|5
1732768800000|2024-11-28 04:40:00|204171.3|204081.3|204186.5|204096.5|204187|204097|204168|204078|5
1732768850000|2024-11-28 04:40:50|204179.5|204089.5|204198.5|204108.5|204198.5|204108.5|204179.5|204089.5|4
1732768900000|2024-11-28 04:41:40|204202.5|204112.5|204202.5|204112.5|204202.5|204112.5|204202.5|204112.5|1
1732768920000|2024-11-28 04:42:00|204204.4|204114.4|204204.4|204114.4|204204.4|204114.4|204204.4|204114.4|1
1732768930000|2024-11-28 04:42:10|204214.2|204124.2|204214.2|204124.2|204214.2|204124.2|204214.2|204124.2|1
1732768940000|2024-11-28 04:42:20|204212.8|204122.8|204227.3|204137.3|204233|204143|204210.8|204120.8|7
1732768950000|2024-11-28 04:42:30|204224|204134|204220.5|204130.5|204224|204134|204220.5|204130.5|3
1732768960000|2024-11-28 04:42:40|204219.5|204129.5|204210.5|204120.5|204219.8|204129.8|204206|204116|13
1732768990000|2024-11-28 04:43:10|204212.5|204122.5|204212.5|204122.5|204212.5|204122.5|204212.5|204122.5|1
1732769000000|2024-11-28 04:43:20|204213|204123|204213|204123|204213|204123|204213|204123|1
1732769020000|2024-11-28 04:43:40|204240.2|204150.2|204237.7|204147.7|204240.2|204150.2|204237.5|204147.5|3
1732769030000|2024-11-28 04:43:50|204237.5|204147.5|204224.5|204134.5|204237.5|204147.5|204215.7|204125.7|5
1732769040000|2024-11-28 04:44:00|204223|204133|204223|204133|204224.8|204134.8|204221.8|204131.8|5
1732769050000|2024-11-28 04:44:10|204224.4|204134.4|204225.8|204135.8|204240.9|204150.9|204222|204132|5
1732769060000|2024-11-28 04:44:20|204220.3|204130.3|204221.8|204131.8|204221.8|204131.8|204220.3|204130.3|2
1732769070000|2024-11-28 04:44:30|204222.3|204132.3|204227.2|204137.2|204227.5|204155.4|204205.4|204122.5|9
1732769080000|2024-11-28 04:44:40|204226.5|204136.5|204224.7|204134.7|204226.5|204136.5|204220|204130|7
1732769090000|2024-11-28 04:44:50|204217.5|204127.5|204214.5|204124.5|204221.2|204131.2|204214.5|204124.5|6
1732769130000|2024-11-28 04:45:30|204214|204124|204214|204124|204214|204124|204214|204124|1
1732769140000|2024-11-28 04:45:40|204213.5|204123.5|204215.5|204125.5|204215.5|204125.5|204213.5|204123.5|4
1732769160000|2024-11-28 04:46:00|204216.7|204126.7|204210.7|204120.7|204216.7|204126.7|204208|204118|5
1732769170000|2024-11-28 04:46:10|204210.8|204120.8|204226.2|204136.2|204234.4|204144.4|204210.8|204120.8|11
1732769190000|2024-11-28 04:46:30|204227.3|204137.3|204235.2|204145.2|204235.2|204145.2|204227.3|204137.3|4
1732769200000|2024-11-28 04:46:40|204235.4|204145.4|204235.4|204145.4|204235.4|204145.4|204235.4|204145.4|1
1732769220000|2024-11-28 04:47:00|204231.2|204141.2|204231.2|204141.2|204231.2|204141.2|204231.2|204141.2|1
1732769240000|2024-11-28 04:47:20|204236|204146|204228.5|204138.5|204236|204146|204220.5|204130.5|6
1732769270000|2024-11-28 04:47:50|204226.2|204136.2|204215.2|204125.2|204226.2|204136.2|204208.8|204118.8|5
1732769300000|2024-11-28 04:48:20|204218|204128|204214.9|204124.9|204218|204128|204213.7|204123.7|3
1732769310000|2024-11-28 04:48:30|204213.9|204123.9|204213.9|204123.9|204213.9|204123.9|204213.9|204123.9|1
1732769320000|2024-11-28 04:48:40|204217.2|204127.2|204217.2|204127.2|204217.2|204127.2|204217.2|204127.2|1
1732769330000|2024-11-28 04:48:50|204214.4|204124.4|204211.5|204121.5|204214.4|204124.4|204211.5|204121.5|5
1732769350000|2024-11-28 04:49:10|204210.5|204120.5|204223.5|204133.5|204223.9|204133.9|204210.5|204120.5|5
1732769360000|2024-11-28 04:49:20|204224.4|204134.4|204224|204134|204224.4|204134.4|204207|204117|8
1732769380000|2024-11-28 04:49:40|204223.9|204133.9|204224.9|204134.9|204227|204137|204223.5|204133.5|4
1732769390000|2024-11-28 04:49:50|204221.2|204131.2|204226.3|204136.3|204228.9|204138.9|204221.2|204131.2|4
1732769400000|2024-11-28 04:50:00|204224.7|204134.7|204224.9|204134.9|204224.9|204134.9|204224.7|204134.7|2
1732769430000|2024-11-28 04:50:30|204222.2|204132.2|204218.2|204128.2|204222.2|204137.2|204187.2|204125.9|4
1732769440000|2024-11-28 04:50:40|204216.4|204126.4|204219.4|204129.4|204219.4|204129.4|204216.4|204126.4|2
1732769450000|2024-11-28 04:50:50|204221.7|204131.7|204244.7|204154.7|204244.7|204154.7|204221.7|204131.7|2
1732769460000|2024-11-28 04:51:00|204244.5|204154.5|204244.5|204154.5|204244.5|204154.5|204244.5|204154.5|1
1732769470000|2024-11-28 04:51:10|204242.4|204152.4|204225|204135|204242.4|204152.4|204214.8|204124.8|4
1732769480000|2024-11-28 04:51:20|204219.2|204129.2|204234.7|204144.7|204239.4|204149.4|204219.2|204129.2|3
1732769490000|2024-11-28 04:51:30|204230.4|204140.4|204230.4|204140.4|204230.4|204140.4|204230.4|204140.4|1
1732769500000|2024-11-28 04:51:40|204230.5|204140.5|204235.5|204145.5|204235.5|204145.5|204230.5|204140.5|2
1732769510000|2024-11-28 04:51:50|204233.2|204143.2|204224.5|204134.5|204237.3|204147.3|204216.5|204126.5|6
1732769530000|2024-11-28 04:52:10|204225.5|204135.5|204227.7|204137.7|204232.8|204142.8|204225.5|204135.5|6
1732769540000|2024-11-28 04:52:20|204235|204145|204253.4|204163.4|204298|204181.9|204235|204144.2|6
1732769550000|2024-11-28 04:52:30|204253.9|204163.9|204252|204162|204254.4|204164.4|204243.5|204153.5|13
1732769560000|2024-11-28 04:52:40|204252.2|204162.2|204270.5|204180.5|204270.5|204180.5|204252.2|204162.2|6
1732769570000|2024-11-28 04:52:50|204271.7|204181.7|204275|204185|204275|204185|204270.5|204180.5|4
1732769580000|2024-11-28 04:53:00|204274.3|204184.3|204274.2|204184.2|204274.3|204184.3|204270|204180|4
1732769600000|2024-11-28 04:53:20|204274.5|204184.5|204274|204184|204275.5|204185.5|204267.4|204177.4|4
1732769610000|2024-11-28 04:53:30|204268.7|204178.7|204262.2|204172.2|204268.7|204178.7|204255.7|204165.7|3
1732769620000|2024-11-28 04:53:40|204264.5|204174.5|204227.5|204137.5|204264.5|204174.5|204214|204124|12
1732769630000|2024-11-28 04:53:50|204235.2|204145.2|204197.5|204107.5|204237.5|204147.5|204189.6|204099.6|25
1732769640000|2024-11-28 04:54:00|204230.9|204140.9|204311.5|204149.9|204335.9|204216.6|204230.9|204140.9|16
1732769650000|2024-11-28 04:54:10|204295.3|204154.2|204281.9|204119.4|204295.3|204154.2|204281.9|204119.4|3
1732769660000|2024-11-28 04:54:20|204294.3|204108.6|204290.9|204108.6|204294.3|204108.6|204290.9|204108.6|5
1732769670000|2024-11-28 04:54:30|204289.9|204113|204253|204163|204290.5|204163|204252.8|204113|11
1732769680000|2024-11-28 04:54:40|204253.2|204163.2|204270.3|204180.3|204277.8|204187.8|204251|204161|13
1732769690000|2024-11-28 04:54:50|204270|204180|204284.7|204194.7|204285.4|204195.4|204270|204180|9
1732769700000|2024-11-28 04:55:00|204284.8|204194.8|204281|204191|204285.3|204195.3|204281|204191|4
1732769710000|2024-11-28 04:55:10|204287.5|204197.5|204284.5|204194.5|204287.5|204197.5|204284.5|204194.5|2
1732769720000|2024-11-28 04:55:20|204278|204188|204289|204199|204289|204199|204278|204188|6
1732769730000|2024-11-28 04:55:30|204285|204195|204291|204201|204291|204201|204285|204195|3
1732769740000|2024-11-28 04:55:40|204287.2|204197.2|204262.2|204172.2|204289.5|204199.5|204257|204167|8
1732769750000|2024-11-28 04:55:50|204255.5|204165.5|204253.8|204163.8|204255.5|204165.5|204253.8|204163.8|2
1732769760000|2024-11-28 04:56:00|204251.5|204161.5|204244.6|204154.6|204256|204166|204236.5|204146.5|7
1732769770000|2024-11-28 04:56:10|204245.1|204155.1|204242.2|204152.2|204245.4|204155.4|204242.2|204152.2|4
1732769780000|2024-11-28 04:56:20|204241.2|204151.2|204240.7|204150.7|204241.7|204151.7|204240.7|204150.7|4
1732769790000|2024-11-28 04:56:30|204241|204151|204241|204151|204241|204151|204241|204151|1
1732769800000|2024-11-28 04:56:40|204239.5|204149.5|204242.5|204152.5|204242.5|204152.5|204239|204149|6
1732769810000|2024-11-28 04:56:50|204241|204151|204234.5|204144.5|204241|204151|204234.5|204144.5|3
1732769820000|2024-11-28 04:57:00|204236|204146|204222.8|204132.8|204237.8|204147.8|204222.8|204132.8|7
1732769840000|2024-11-28 04:57:20|204222.5|204132.5|204222.5|204132.5|204222.5|204132.5|204222.5|204132.5|1
1732769850000|2024-11-28 04:57:30|204219.5|204129.5|204214.4|204124.4|204219.5|204129.5|204211.4|204121.4|3
1732769870000|2024-11-28 04:57:50|204220.3|204130.3|204214|204124|204223.8|204133.8|204209.5|204119.5|5
1732769880000|2024-11-28 04:58:00|204214.5|204124.5|204218.5|204128.5|204218.5|204128.5|204214.5|204124.5|2
1732769910000|2024-11-28 04:58:30|204219|204129|204228|204138|204228|204138|204219|204129|2
1732769920000|2024-11-28 04:58:40|204225.8|204135.8|204221|204131|204225.8|204135.8|204213.5|204123.5|6
1732769930000|2024-11-28 04:58:50|204222.5|204132.5|204224|204134|204225.3|204135.3|204222.5|204132.5|3
1732769940000|2024-11-28 04:59:00|204221|204131|204221|204131|204221|204131|204221|204131|1
1732769950000|2024-11-28 04:59:10|204230.5|204140.5|204228|204138|204230.5|204140.5|204221.8|204131.8|4
1732769960000|2024-11-28 04:59:20|204227.8|204137.8|204226.5|204136.5|204227.8|204137.8|204226.5|204136.5|2
1732769970000|2024-11-28 04:59:30|204230.3|204140.3|204229|204139|204230.3|204140.3|204226.5|204136.5|6
1732769980000|2024-11-28 04:59:40|204227.8|204137.8|204223.8|204133.8|204227.8|204137.8|204223.8|204133.8|2
1732770000000|2024-11-28 05:00:00|204225|204135|204220.3|204130.3|204225|204135|204214.5|204124.5|11
1732770020000|2024-11-28 05:00:20|204221.8|204131.8|204212.8|204122.8|204221.8|204131.8|204211.5|204121.5|7
1732770030000|2024-11-28 05:00:30|204212.5|204122.5|204220.3|204130.3|204220.3|204130.3|204206.5|204116.5|29
1732770040000|2024-11-28 05:00:40|204217.8|204127.8|204215.5|204125.5|204220|204130|204213.3|204123.3|9
1732770050000|2024-11-28 05:00:50|204216.9|204126.9|204218.2|204128.2|204221.5|204131.5|204211|204121|15
1732770060000|2024-11-28 05:01:00|204218|204128|204206.3|204116.3|204218|204128|204199|204109|13
1732770070000|2024-11-28 05:01:10|204202.3|204112.3|204212.8|204122.8|204212.8|204122.8|204202.3|204112.3|12
1732770080000|2024-11-28 05:01:20|204212.9|204122.9|204210.8|204120.8|204214.2|204124.2|204210.8|204120.8|7
1732770090000|2024-11-28 05:01:30|204214.8|204124.8|204210.4|204120.4|204214.8|204124.8|204207|204117|23
1732770100000|2024-11-28 05:01:40|204215.4|204125.4|204209|204119|204223.7|204133.7|204207|204117|17
1732770110000|2024-11-28 05:01:50|204210.7|204120.7|204208.7|204118.7|204210.7|204120.7|204208.7|204118.7|2
1732770120000|2024-11-28 05:02:00|204210.3|204120.3|204193|204103|204211|204121|204193|204103|7
1732770130000|2024-11-28 05:02:10|204194|204104|204189|204099|204194|204104|204189|204099|2
1732770140000|2024-11-28 05:02:20|204192|204102|204195.8|204105.8|204200.3|204110.3|204192|204102|13
1732770160000|2024-11-28 05:02:40|204195|204105|204164.4|204074.4|204195|204105|204163.8|204073.8|10
1732770170000|2024-11-28 05:02:50|204164.2|204074.2|204164.2|204074.2|204164.2|204074.2|204164.2|204074.2|1
1732770180000|2024-11-28 05:03:00|204164.5|204074.5|204164.5|204074.5|204164.5|204074.5|204164.5|204074.5|1
1732770200000|2024-11-28 05:03:20|204170|204080|204165.8|204075.8|204174|204084|204165.8|204075.8|5
1732770220000|2024-11-28 05:03:40|204168.3|204078.3|204169.8|204079.8|204175.3|204085.3|204167.8|204077.8|7
1732770230000|2024-11-28 05:03:50|204170.8|204080.8|204173.5|204083.5|204175.8|204085.8|204169.3|204079.3|17
1732770250000|2024-11-28 05:04:10|204172.3|204082.3|204167.5|204077.5|204172.5|204082.5|204167.5|204077.5|3
1732770270000|2024-11-28 05:04:30|204167.3|204077.3|204154.5|204064.5|204185|204095|204150|204060|14
1732770280000|2024-11-28 05:04:40|204156.3|204066.3|204165.8|204075.8|204176.3|204086.3|204156.3|204066.3|13
1732770290000|2024-11-28 05:04:50|204166|204076|204171.5|204081.5|204171.5|204081.5|204166|204076|5
1732770300000|2024-11-28 05:05:00|204167.8|204077.8|204157.5|204067.5|204168.5|204078.5|204153.3|204063.3|8
1732770320000|2024-11-28 05:05:20|204157.8|204067.8|204166|204076|204170.8|204080.8|204157.8|204067.8|8
1732770330000|2024-11-28 05:05:30|204170.5|204080.5|204169.8|204079.8|204172.5|204082.5|204166.5|204076.5|10
1732770340000|2024-11-28 05:05:40|204167|204077|204183.3|204093.3|204183.3|204093.3|204167|204077|6
1732770350000|2024-11-28 05:05:50|204184|204094|204180|204090|204184|204094|204175.3|204085.3|21
1732770360000|2024-11-28 05:06:00|204189|204099|204209|204119|204210.9|204120.9|204189|204099|19
1732770370000|2024-11-28 05:06:10|204208|204118|204204.5|204114.5|204214|204124|204201.8|204111.8|17
1732770390000|2024-11-28 05:06:30|204206.3|204116.3|204203.8|204113.8|204207.8|204117.8|204203.8|204113.8|6
1732770410000|2024-11-28 05:06:50|204203.3|204113.3|204194.3|204104.3|204208|204118|204194.3|204104.3|4
1732770420000|2024-11-28 05:07:00|204186.8|204096.8|204179.8|204089.8|204192.5|204102.5|204177|204087|19
1732770430000|2024-11-28 05:07:10|204178.8|204088.8|204177.7|204087.7|204184.5|204094.5|204171.8|204081.8|15
1732770440000|2024-11-28 05:07:20|204178.8|204088.8|204180.5|204090.5|204182.8|204092.8|204176.8|204086.8|10
1732770450000|2024-11-28 05:07:30|204181.5|204091.5|204184.5|204094.5|204184.5|204094.5|204180.8|204090.8|6
1732770480000|2024-11-28 05:08:00|204183.7|204093.7|204184.5|204094.5|204184.5|204094.5|204183.7|204093.7|2
1732770500000|2024-11-28 05:08:20|204173.5|204083.5|204183.8|204093.8|204183.8|204093.8|204173.5|204083.5|5
1732770530000|2024-11-28 05:08:50|204181|204091|204181.3|204091.3|204184|204094|204174.3|204084.3|13
1732770540000|2024-11-28 05:09:00|204179.8|204089.8|204179.5|204089.5|204179.8|204089.8|204169.2|204079.2|23
1732770570000|2024-11-28 05:09:30|204177.5|204087.5|204181.3|204091.3|204181.3|204091.3|204168|204078|5
1732770580000|2024-11-28 05:09:40|204179|204089|204177.5|204087.5|204179|204089|204172.9|204082.9|3
1732770590000|2024-11-28 05:09:50|204182.5|204092.5|204179.4|204089.4|204182.5|204092.5|204177|204087|9
1732770600000|2024-11-28 05:10:00|204187|204097|204193.7|204103.7|204194.5|204104.5|204187|204097|3
1732770610000|2024-11-28 05:10:10|204202.5|204112.5|204197.5|204107.5|204205.2|204115.2|204197.5|204107.5|5
1732770620000|2024-11-28 05:10:20|204205.5|204115.5|204206.5|204116.5|204208.2|204118.2|204205|204115|4
1732770630000|2024-11-28 05:10:30|204205|204115|204228.3|204138.3|204234|204144|204198.5|204108.5|15
1732770640000|2024-11-28 05:10:40|204237.8|204147.8|204225.8|204135.8|204237.8|204147.8|204222.3|204132.3|13
1732770650000|2024-11-28 05:10:50|204227|204137|204227.3|204137.3|204228|204138|204220.3|204130.3|32
1732770660000|2024-11-28 05:11:00|204227|204137|204230.3|204140.3|204232.3|204142.3|204221.3|204131.3|15
1732770670000|2024-11-28 05:11:10|204226.3|204136.3|204225|204135|204232|204142|204221|204131|23
1732770680000|2024-11-28 05:11:20|204227.8|204137.8|204227.8|204137.8|204227.8|204137.8|204227.8|204137.8|1
1732770690000|2024-11-28 05:11:30|204222|204132|204227.3|204137.3|204228.3|204138.3|204218.5|204128.5|16
1732770700000|2024-11-28 05:11:40|204223.8|204133.8|204221.3|204131.3|204223.8|204133.8|204218|204128|4
1732770710000|2024-11-28 05:11:50|204221|204131|204221|204131|204221|204131|204221|204131|1
1732770730000|2024-11-28 05:12:10|204218|204128|204216.3|204126.3|204219.3|204129.3|204216.3|204126.3|4
1732770740000|2024-11-28 05:12:20|204215|204125|204212.8|204122.8|204215|204125|204212.8|204122.8|2
1732770750000|2024-11-28 05:12:30|204215.5|204125.5|204181.8|204091.8|204221|204131|204181.8|204091.8|12
1732770760000|2024-11-28 05:12:40|204185.8|204095.8|204186.5|204096.5|204189.3|204099.3|204185.8|204095.8|5
1732770770000|2024-11-28 05:12:50|204186.7|204096.7|204148.8|204058.8|204186.9|204096.9|204141.5|204051.5|9
1732770780000|2024-11-28 05:13:00|204149.9|204059.9|204143.2|204053.2|204158.4|204068.4|204143.2|204053.2|14
1732770790000|2024-11-28 05:13:10|204151.5|204061.5|204151.5|204061.5|204151.9|204061.9|204151.2|204061.2|5
1732770800000|2024-11-28 05:13:20|204152|204062|204152.2|204062.2|204152.2|204062.2|204152|204062|2
1732770810000|2024-11-28 05:13:30|204151.9|204061.9|204151.9|204061.9|204151.9|204061.9|204151.9|204061.9|1
1732770820000|2024-11-28 05:13:40|204162|204072|204158.3|204068.3|204162|204072|204158.3|204068.3|3
1732770840000|2024-11-28 05:14:00|204159.8|204069.8|204170.3|204080.3|204173|204083|204159.8|204069.8|15
1732770850000|2024-11-28 05:14:10|204167.3|204077.3|204160.5|204070.5|204168.5|204078.5|204159|204069|6
1732770870000|2024-11-28 05:14:30|204159.5|204069.5|204164.8|204074.8|204169.8|204079.8|204158.5|204068.5|12
1732770900000|2024-11-28 05:15:00|204164|204074|204160.3|204070.3|204164|204074|204153.5|204063.5|7
1732770910000|2024-11-28 05:15:10|204158.5|204068.5|204158.8|204068.8|204158.8|204068.8|204155.8|204065.8|3
1732770920000|2024-11-28 05:15:20|204162.5|204072.5|204165|204075|204166|204076|204162.3|204072.3|9
1732770940000|2024-11-28 05:15:40|204158.9|204068.9|204153.8|204063.8|204158.9|204068.9|204147|204057|11
1732770950000|2024-11-28 05:15:50|204157|204067|204154|204064|204157|204067|204154|204064|2
1732770970000|2024-11-28 05:16:10|204145.3|204055.3|204125.5|204035.5|204151|204061|204118|204028|20
1732770980000|2024-11-28 05:16:20|204127|204037|204116.8|204026.8|204127|204037|204115|204025|8
1732770990000|2024-11-28 05:16:30|204117|204027|204117|204027|204117|204027|204117|204027|1
1732771000000|2024-11-28 05:16:40|204116.8|204026.8|204116.8|204026.8|204116.8|204026.8|204116.8|204026.8|1
1732771010000|2024-11-28 05:16:50|204114.5|204024.5|204116.5|204026.5|204120.3|204030.3|204112.5|204022.5|12
1732771020000|2024-11-28 05:17:00|204110.5|204020.5|204116.5|204026.5|204116.5|204026.5|204110.5|204020.5|4
1732771030000|2024-11-28 05:17:10|204112|204022|204111|204021|204112|204022|204111|204021|2
1732771050000|2024-11-28 05:17:30|204116.8|204026.8|204151|204061|204161.3|204071.3|204116.8|204026.8|9
1732771060000|2024-11-28 05:17:40|204167.2|204077.2|204150.5|204060.5|204167.2|204077.2|204150.5|204060.5|5
1732771070000|2024-11-28 05:17:50|204152.8|204062.8|204183.4|204093.4|204206.9|204116.9|204152.8|204062.8|11
1732771080000|2024-11-28 05:18:00|204183.2|204093.2|204189.5|204099.5|204189.5|204099.5|204183.2|204093.2|4
1732771090000|2024-11-28 05:18:10|204189.4|204099.4|204196|204106|204200.5|204110.5|204189.3|204099.3|5
1732771110000|2024-11-28 05:18:30|204193.3|204103.3|204193.3|204103.3|204200.3|204110.3|204185.8|204095.8|6
1732771130000|2024-11-28 05:18:50|204193|204103|204187.8|204097.8|204193|204103|204180.5|204090.5|7
1732771140000|2024-11-28 05:19:00|204194.8|204104.8|204188.2|204098.2|204197.8|204107.8|204188.2|204098.2|13
1732771150000|2024-11-28 05:19:10|204187.5|204097.5|204188.7|204098.7|204188.7|204098.7|204187.5|204097.5|2
1732771170000|2024-11-28 05:19:30|204189.2|204099.2|204186.8|204096.8|204198.2|204108.2|204186|204096|12
1732771190000|2024-11-28 05:19:50|204188|204098|204276.6|204186.6|204297.4|204207.4|204188|204098|28
1732771200000|2024-11-28 05:20:00|204280.9|204190.9|204278.2|204188.2|204287.4|204197.4|204269.6|204179.6|37
1732771210000|2024-11-28 05:20:10|204280.5|204190.5|204274.5|204184.5|204291.5|204201.5|204264.4|204174.4|19
1732771220000|2024-11-28 05:20:20|204278.5|204188.5|204279.6|204189.6|204279.6|204189.6|204261.7|204171.7|9
1732771230000|2024-11-28 05:20:30|204281.6|204191.6|204250.4|204160.4|204283.1|204193.1|204244.2|204154.2|11
1732771240000|2024-11-28 05:20:40|204250.6|204160.6|204238.4|204148.4|204250.9|204160.9|204234.6|204144.6|8
1732771250000|2024-11-28 05:20:50|204239.4|204149.4|204237.7|204147.7|204239.4|204149.4|204237.7|204147.7|3
1732771260000|2024-11-28 05:21:00|204237.9|204147.9|204226.8|204136.8|204242.3|204152.3|204226.8|204136.8|13
1732771270000|2024-11-28 05:21:10|204233.5|204143.5|204239.7|204149.7|204244.2|204154.2|204227|204137|32
1732771280000|2024-11-28 05:21:20|204234.9|204144.9|204239|204149|204239|204149|204234.9|204144.9|3
1732771290000|2024-11-28 05:21:30|204241|204151|204242.9|204152.9|204246.5|204156.5|204235.9|204145.9|14
1732771300000|2024-11-28 05:21:40|204244|204154|204238|204148|204249|204159|204234.5|204144.5|16
1732771310000|2024-11-28 05:21:50|204240.2|204150.2|204243.7|204153.7|204243.7|204153.7|204240.2|204150.2|2
1732771320000|2024-11-28 05:22:00|204242.7|204152.7|204251.4|204161.4|204251.4|204161.4|204238.7|204148.7|20
1732771330000|2024-11-28 05:22:10|204250|204160|204249|204159|204250|204160|204236.2|204146.2|23
1732771340000|2024-11-28 05:22:20|204244.9|204154.9|204241.5|204151.5|204256.4|204166.4|204236.5|204146.5|25
1732771350000|2024-11-28 05:22:30|204246.7|204156.7|204253.5|204163.5|204258.4|204168.4|204240|204150|22
1732771360000|2024-11-28 05:22:40|204241.5|204151.5|204240.5|204150.5|204244.9|204154.9|204238.9|204148.9|4
1732771380000|2024-11-28 05:23:00|204232|204142|204245|204155|204250.9|204160.9|204232|204142|18
1732771390000|2024-11-28 05:23:10|204241|204151|204243.2|204153.2|204253.4|204163.4|204241|204151|5
1732771400000|2024-11-28 05:23:20|204243|204153|204243.2|204153.2|204253.4|204163.4|204243|204153|17
1732771410000|2024-11-28 05:23:30|204245.9|204155.9|204243.3|204153.3|204252|204162|204242.2|204152.2|12
1732771420000|2024-11-28 05:23:40|204243.2|204153.2|204226|204136|204243.2|204153.2|204213.8|204123.8|13
1732771430000|2024-11-28 05:23:50|204223.6|204133.6|204209|204119|204223.6|204133.6|204205.5|204115.5|9
1732771440000|2024-11-28 05:24:00|204212.9|204122.9|204214.3|204124.3|204225.1|204135.1|204212.9|204122.9|4
1732771450000|2024-11-28 05:24:10|204212.4|204122.4|204202.5|204112.5|204212.4|204122.4|204186.7|204096.7|5
1732771460000|2024-11-28 05:24:20|204206.5|204116.5|204206.7|204116.7|204206.7|204116.7|204206.5|204116.5|2
1732771480000|2024-11-28 05:24:40|204207.2|204117.2|204205.7|204115.7|204212.9|204122.9|204204.5|204114.5|5
1732771490000|2024-11-28 05:24:50|204207.5|204117.5|204207.5|204117.5|204207.5|204117.5|204207.5|204117.5|1
1732771530000|2024-11-28 05:25:30|204206|204116|204206|204116|204206|204116|204206|204116|1
1732771540000|2024-11-28 05:25:40|204208.5|204118.5|204239.8|204149.8|204248.9|204158.9|204208.5|204118.5|20
1732771550000|2024-11-28 05:25:50|204238.5|204148.5|204237.5|204147.5|204238.5|204148.5|204233.4|204143.4|5
1732771560000|2024-11-28 05:26:00|204235|204145|204241.7|204151.7|204242.7|204152.7|204234.5|204144.5|8
1732771580000|2024-11-28 05:26:20|204215.9|204125.9|204198.3|204108.3|204226.5|204136.5|204190.6|204100.6|12
1732771590000|2024-11-28 05:26:30|204201.7|204111.7|204191.5|204101.5|204201.7|204111.7|204191.5|204101.5|4
1732771600000|2024-11-28 05:26:40|204190.2|204100.2|204188.5|204098.5|204192|204102|204186.4|204096.4|11
1732771610000|2024-11-28 05:26:50|204192.5|204102.5|204191.7|204101.7|204192.5|204102.5|204191.7|204101.7|3
1732771620000|2024-11-28 05:27:00|204199.7|204109.7|204201.5|204111.5|204209|204119|204199.7|204109.7|5
1732771660000|2024-11-28 05:27:40|204201|204111|204201|204111|204201|204111|204201|204111|1
1732771670000|2024-11-28 05:27:50|204202.5|204112.5|204212.5|204122.5|204216|204126|204202.5|204112.5|12
1732771680000|2024-11-28 05:28:00|204213.7|204123.7|204217.2|204127.2|204222.4|204132.4|204213.7|204123.7|13
1732771690000|2024-11-28 05:28:10|204214|204124|204214|204124|204214|204124|204214|204124|1
1732771700000|2024-11-28 05:28:20|204214.2|204124.2|204212.8|204122.8|204218.9|204128.9|204210.3|204120.3|6
1732771710000|2024-11-28 05:28:30|204215.2|204125.2|204219|204129|204219.2|204129.2|204212.7|204122.7|7
1732771720000|2024-11-28 05:28:40|204217.4|204127.4|204166|204076|204217.4|204127.4|204152.1|204062.1|6
1732771730000|2024-11-28 05:28:50|204154.7|204064.7|204157.1|204067.1|204161.6|204071.6|204154.7|204064.7|6
1732771740000|2024-11-28 05:29:00|204147.3|204057.3|204076.4|203986.4|204147.3|204057.3|204076.4|203986.4|21
1732771750000|2024-11-28 05:29:10|204059.9|203969.9|204035.8|203945.8|204059.9|203969.9|204027.7|203937.7|7
1732771760000|2024-11-28 05:29:20|204033.5|203943.5|204028.5|203938.5|204033.5|203943.5|204027|203937|3
1732771770000|2024-11-28 05:29:30|204031.5|203941.5|204020|203930|204031.5|203941.5|204018.8|203928.8|4
1732771780000|2024-11-28 05:29:40|204019.4|203929.4|204021.5|203931.5|204021.8|203931.8|204019.4|203929.4|4
1732771790000|2024-11-28 05:29:50|204021.3|203931.3|204020.8|203930.8|204021.3|203931.3|204020.8|203930.8|4
1732771800000|2024-11-28 05:30:00|204018.4|203928.4|204002.7|203912.7|204018.4|203928.4|203992.2|203902.2|10
1732771810000|2024-11-28 05:30:10|204004.4|203914.4|204002.9|203912.9|204004.4|203914.4|204002.9|203912.9|2
1732771840000|2024-11-28 05:30:40|204002.5|203912.5|204006|203916|204009.5|203919.5|204002.5|203912.5|3
1732771850000|2024-11-28 05:30:50|204006.8|203916.8|204006.8|203916.8|204006.8|203916.8|204006.8|203916.8|1
1732771860000|2024-11-28 05:31:00|204005.3|203915.3|203963|203873|204005.3|203915.3|203955|203865|12
1732771870000|2024-11-28 05:31:10|203968.2|203878.2|203969.9|203879.9|203971.8|203881.8|203968.2|203878.2|4
1732771880000|2024-11-28 05:31:20|203973.7|203883.7|203972.8|203882.8|203973.7|203883.7|203972.8|203882.8|2
1732771890000|2024-11-28 05:31:30|203972.6|203882.6|203972.5|203882.5|203972.6|203882.6|203972.5|203882.5|2
1732771900000|2024-11-28 05:31:40|203966.2|203876.2|203963|203873|203966.2|203876.2|203963|203873|2
1732771920000|2024-11-28 05:32:00|203954.7|203864.7|203941.7|203851.7|203954.7|203864.7|203938.9|203848.9|7
1732771930000|2024-11-28 05:32:10|203943.2|203853.2|203945.1|203855.1|203945.2|203855.2|203943.2|203853.2|3
1732771940000|2024-11-28 05:32:20|203943.1|203853.1|203942.7|203852.7|203943.4|203853.4|203938.4|203848.4|7
1732771950000|2024-11-28 05:32:30|203944.7|203854.7|203942.3|203852.3|203944.7|203854.7|203941.1|203851.1|4
1732771960000|2024-11-28 05:32:40|203945|203855|203948.1|203858.1|203948.1|203858.1|203945|203855|2
1732771970000|2024-11-28 05:32:50|203944.8|203854.8|203944.8|203854.8|203944.8|203854.8|203944.8|203854.8|1
1732771980000|2024-11-28 05:33:00|203948.1|203858.1|203942.9|203852.9|203951.5|203861.5|203937|203847|8
1732771990000|2024-11-28 05:33:10|203938.9|203848.9|203943|203853|203951.5|203861.5|203936.2|203846.2|12
1732772000000|2024-11-28 05:33:20|203942.4|203852.4|203945.2|203855.2|203951.9|203861.9|203939.9|203849.9|8
1732772010000|2024-11-28 05:33:30|203944.9|203854.9|203946.2|203856.2|203946.2|203856.2|203937.7|203847.7|5
1732772030000|2024-11-28 05:33:50|203944.8|203854.8|203944.8|203854.8|203944.8|203854.8|203944.8|203854.8|1
1732772040000|2024-11-28 05:34:00|203947.5|203857.5|203942.2|203852.2|203947.5|203857.5|203942.2|203852.2|2
1732772050000|2024-11-28 05:34:10|203934.5|203844.5|203945.5|203855.5|203946|203856|203934|203844|6
1732772070000|2024-11-28 05:34:30|203945|203855|203945.2|203855.2|203945.2|203855.2|203938.5|203848.5|4
1732772090000|2024-11-28 05:34:50|203945.9|203855.9|203952.4|203862.4|203952.4|203862.4|203945.9|203855.9|3
1732772100000|2024-11-28 05:35:00|203951.9|203861.9|203938.5|203848.5|203951.9|203861.9|203938.5|203848.5|5
1732772110000|2024-11-28 05:35:10|203937.2|203847.2|203956.5|203866.5|203956.5|203866.5|203937.2|203847.2|12
1732772120000|2024-11-28 05:35:20|203954.4|203864.4|203949.2|203859.2|203954.4|203864.4|203946.5|203856.5|5
1732772130000|2024-11-28 05:35:30|203948.9|203858.9|203948.9|203858.9|203948.9|203858.9|203948.9|203858.9|1
1732772150000|2024-11-28 05:35:50|203947.5|203857.5|203943|203853|203947.5|203857.5|203942|203852|5
1732772160000|2024-11-28 05:36:00|203942|203852|203942.5|203852.5|203942.5|203852.5|203942|203852|2
1732772180000|2024-11-28 05:36:20|203940.5|203850.5|203953.4|203863.4|203953.4|203863.4|203940.5|203850.5|10
1732772190000|2024-11-28 05:36:30|203949.2|203859.2|203949.2|203859.2|203949.2|203859.2|203949.2|203859.2|1
1732772220000|2024-11-28 05:37:00|203946.5|203856.5|203941.7|203851.7|203954|203864|203935.8|203845.8|5
1732772230000|2024-11-28 05:37:10|203939|203849|203939|203849|203939|203849|203939|203849|1
1732772240000|2024-11-28 05:37:20|203946.8|203856.8|203946.8|203856.8|203946.8|203856.8|203946.8|203856.8|1
1732772250000|2024-11-28 05:37:30|203944|203854|203940|203850|203945|203855|203940|203850|3
1732772300000|2024-11-28 05:38:20|203941.5|203851.5|203941.5|203851.5|203941.5|203851.5|203941.5|203851.5|1
1732772310000|2024-11-28 05:38:30|203940|203850|203940|203850|203940|203850|203940|203850|1
1732772330000|2024-11-28 05:38:50|203938.4|203848.4|203948.8|203858.8|203948.8|203858.8|203935.3|203845.3|4
1732772340000|2024-11-28 05:39:00|203948|203858|203946.7|203856.7|203948|203858|203941.5|203851.5|6
1732772360000|2024-11-28 05:39:20|203948|203858|203954|203864|203954|203864|203948|203858|3
1732772370000|2024-11-28 05:39:30|203951|203861|203949|203859|203951|203861|203949|203859|2
1732772380000|2024-11-28 05:39:40|203951.5|203861.5|203951.5|203861.5|203951.5|203861.5|203951.5|203861.5|1
1732772390000|2024-11-28 05:39:50|203954.1|203864.1|203954.5|203864.5|203956.6|203866.6|203954.1|203864.1|4
1732772400000|2024-11-28 05:40:00|203959.1|203869.1|204014.3|203924.3|204030|203940|203959.1|203869.1|17
1732772410000|2024-11-28 05:40:10|204012.1|203922.1|204022.8|203932.8|204023.4|203933.4|204012.1|203922.1|6
1732772420000|2024-11-28 05:40:20|204027.8|203937.8|204015.1|203925.1|204027.8|203937.8|204015.1|203925.1|5
1732772430000|2024-11-28 05:40:30|204018.4|203928.4|204018.4|203928.4|204018.4|203928.4|204018.4|203928.4|1
1732772440000|2024-11-28 05:40:40|204017.1|203927.1|204014.2|203924.2|204021.9|203931.9|204014.2|203924.2|6
1732772450000|2024-11-28 05:40:50|204014.4|203924.4|204013|203923|204014.4|203924.4|204013|203923|2
1732772460000|2024-11-28 05:41:00|203999.9|203909.9|203988.8|203898.8|203999.9|203909.9|203988.7|203898.7|9
1732772470000|2024-11-28 05:41:10|203992.5|203902.5|203984.7|203894.7|203992.5|203902.5|203984.7|203894.7|5
1732772480000|2024-11-28 05:41:20|203983.5|203893.5|203986.3|203896.3|203987.4|203897.4|203983.5|203893.5|6
1732772490000|2024-11-28 05:41:30|203983|203893|203984.5|203894.5|203989.7|203899.7|203982.5|203892.5|4
1732772500000|2024-11-28 05:41:40|203988.9|203898.9|203983.7|203893.7|203988.9|203898.9|203983.7|203893.7|2
1732772510000|2024-11-28 05:41:50|203983.2|203893.2|203983.2|203893.2|203983.2|203893.2|203983.2|203893.2|1
1732772520000|2024-11-28 05:42:00|203966.4|203876.4|204019|203929|204020.9|203930.9|203966.4|203876.4|14
1732772530000|2024-11-28 05:42:10|204013.7|203923.7|204014.2|203924.2|204017.7|203927.7|204006.9|203916.9|23
1732772540000|2024-11-28 05:42:20|204016.2|203926.2|204013.8|203923.8|204020.9|203930.9|204013.5|203923.5|11
1732772550000|2024-11-28 05:42:30|204015.2|203925.2|204020.5|203930.5|204023.5|203933.5|204010|203920|21
1732772560000|2024-11-28 05:42:40|204018.8|203928.8|204018|203928|204019.8|203929.8|204016.5|203926.5|8
1732772580000|2024-11-28 05:43:00|204017.8|203927.8|204024|203934|204026|203936|204012|203922|25
1732772600000|2024-11-28 05:43:20|204025.5|203935.5|204018|203928|204025.5|203935.5|204014.5|203924.5|3
1732772610000|2024-11-28 05:43:30|204009.9|203919.9|204015.5|203925.5|204015.9|203925.9|204009.9|203919.9|4
1732772620000|2024-11-28 05:43:40|204016.7|203926.7|204026|203936|204028.6|203938.6|204016.7|203926.7|13
1732772630000|2024-11-28 05:43:50|204024.9|203934.9|204020.4|203930.4|204028.2|203938.2|204015.4|203925.4|18
1732772640000|2024-11-28 05:44:00|204022.5|203932.5|204040.9|203950.9|204046.8|203956.8|204006.9|203916.9|12
1732772650000|2024-11-28 05:44:10|204043.4|203953.4|204037.5|203947.5|204043.4|203953.4|204036.5|203946.5|7
1732772660000|2024-11-28 05:44:20|204038.7|203948.7|204028.5|203938.5|204040.2|203950.2|204026.7|203936.7|7
1732772670000|2024-11-28 05:44:30|204026.7|203936.7|204023.2|203933.2|204026.7|203936.7|204018.1|203928.1|5
1732772680000|2024-11-28 05:44:40|204023|203933|204018|203928|204025.9|203935.9|204017|203927|10
1732772690000|2024-11-28 05:44:50|204019.3|203929.3|204023.2|203933.2|204023.2|203933.2|204019.2|203929.2|5
1732772700000|2024-11-28 05:45:00|204023.9|203933.9|204022.5|203932.5|204024.3|203934.3|204022.5|203932.5|3
1732772710000|2024-11-28 05:45:10|204022|203932|204029.4|203939.4|204029.4|203939.4|204022|203932|4
1732772720000|2024-11-28 05:45:20|204030.1|203940.1|204025.8|203935.8|204030.1|203940.1|204025.8|203935.8|2
1732772730000|2024-11-28 05:45:30|204028.4|203938.4|204028.5|203938.5|204031.4|203941.4|204026.7|203936.7|5
1732772740000|2024-11-28 05:45:40|204032.4|203942.4|204032|203942|204032.4|203942.4|204030.3|203940.3|3
1732772770000|2024-11-28 05:46:10|204028.7|203938.7|204025.9|203935.9|204028.7|203938.7|204024.9|203934.9|4
1732772780000|2024-11-28 05:46:20|204029.2|203939.2|204023|203933|204029.2|203939.2|204020.5|203930.5|3
1732772790000|2024-11-28 05:46:30|204024.5|203934.5|204020.4|203930.4|204027.4|203937.4|204020.4|203930.4|7
1732772800000|2024-11-28 05:46:40|204021.4|203931.4|204021.4|203931.4|204021.4|203931.4|204021.4|203931.4|1
1732772830000|2024-11-28 05:47:10|204023.5|203933.5|204026|203936|204026|203936|204022.2|203932.2|4
1732772850000|2024-11-28 05:47:30|204027.4|203937.4|204073|203983|204074.9|203984.9|204027.4|203937.4|11
1732772860000|2024-11-28 05:47:40|204072.8|203982.8|204059.7|203969.7|204072.8|203982.8|204059.7|203969.7|8
1732772870000|2024-11-28 05:47:50|204061.7|203971.7|204038.5|203948.5|204061.7|203971.7|204032.5|203942.5|9
1732772880000|2024-11-28 05:48:00|204036.3|203946.3|204035.7|203945.7|204040.8|203950.8|204033.9|203943.9|10
1732772890000|2024-11-28 05:48:10|204033|203943|204033.4|203943.4|204039.7|203949.7|204033|203943|9
1732772900000|2024-11-28 05:48:20|204031.7|203941.7|204032.4|203942.4|204033.5|203943.5|204031.7|203941.7|3
1732772910000|2024-11-28 05:48:30|204030|203940|204032.9|203942.9|204032.9|203942.9|204022.2|203932.2|11
1732772930000|2024-11-28 05:48:50|204033.4|203943.4|204068|203978|204071.5|203981.5|204033.4|203943.4|5
1732772940000|2024-11-28 05:49:00|204070.4|203980.4|204064|203974|204070.4|203980.4|204058.8|203968.8|5
1732772960000|2024-11-28 05:49:20|204058.3|203968.3|204081.1|203991.1|204089.1|203999.1|204047.9|203957.9|18
1732772970000|2024-11-28 05:49:30|204077.7|203987.7|204068|203978|204084.4|203994.4|204064.9|203974.9|10
1732772980000|2024-11-28 05:49:40|204064.9|203974.9|204065.2|203975.2|204065.2|203975.2|204064.9|203974.9|2
1732772990000|2024-11-28 05:49:50|204070.8|203980.8|204105.5|204015.5|204120|204030|204070.8|203980.8|13
1732773000000|2024-11-28 05:50:00|204104.2|204014.2|204177.6|204087.6|204181|204091|204104.2|204014.2|21
1732773010000|2024-11-28 05:50:10|204175.6|204085.6|204171.9|204081.9|204183.8|204093.8|204170.2|204080.2|26
1732773020000|2024-11-28 05:50:20|204178|204088|204170.7|204080.7|204178|204088|204170.7|204080.7|7
1732773030000|2024-11-28 05:50:30|204174|204084|204168|204078|204176.6|204086.6|204168|204078|6
1732773040000|2024-11-28 05:50:40|204166.5|204076.5|204173.8|204083.8|204180.2|204090.2|204166.5|204076.5|24
1732773050000|2024-11-28 05:50:50|204174.3|204084.3|204180.6|204090.6|204183.7|204093.7|204172.7|204082.7|32
1732773060000|2024-11-28 05:51:00|204184.2|204094.2|204176|204086|204184.2|204094.2|204172.9|204082.9|36
1732773070000|2024-11-28 05:51:10|204180.1|204090.1|204175|204085|204184.4|204094.4|204172.1|204082.1|27
1732773080000|2024-11-28 05:51:20|204178|204088|204178.7|204088.7|204182.1|204092.1|204172|204082|9
1732773090000|2024-11-28 05:51:30|204179|204089|204179|204089|204183.5|204093.5|204176.5|204086.5|8
1732773100000|2024-11-28 05:51:40|204178.9|204088.9|204178.9|204088.9|204178.9|204088.9|204178.9|204088.9|1
1732773110000|2024-11-28 05:51:50|204173.2|204083.2|204169.5|204079.5|204180.2|204090.2|204169.5|204079.5|21
1732773120000|2024-11-28 05:52:00|204177.9|204087.9|204173.2|204083.2|204182.5|204092.5|204171.7|204081.7|29
1732773130000|2024-11-28 05:52:10|204173|204083|204132|204042|204180.5|204090.5|204132|204042|39
1732773140000|2024-11-28 05:52:20|204133|204043|204082.8|203992.8|204135.3|204045.3|204082|203992|20
1732773150000|2024-11-28 05:52:30|204088|203998|204092.8|204002.8|204095.2|204005.2|204076.9|203986.9|12
1732773160000|2024-11-28 05:52:40|204089.8|203999.8|204087|203997|204089.8|203999.8|204085.5|203995.5|5
1732773170000|2024-11-28 05:52:50|204087.9|203997.9|204087.2|203997.2|204088.2|203998.2|204087.2|203997.2|3
1732773180000|2024-11-28 05:53:00|204087|203997|204096.7|204006.7|204100.5|204010.5|204087|203997|12
1732773190000|2024-11-28 05:53:10|204096.2|204006.2|204096.2|204006.2|204096.2|204006.2|204096.2|204006.2|1
1732773200000|2024-11-28 05:53:20|204095.9|204005.9|204112|204022|204115.4|204025.4|204079.9|203989.9|14
1732773210000|2024-11-28 05:53:30|204113.5|204023.5|204133.9|204043.9|204142|204052|204113.5|204023.5|14
1732773220000|2024-11-28 05:53:40|204133.7|204043.7|204133.5|204043.5|204133.7|204043.7|204133.5|204043.5|2
1732773250000|2024-11-28 05:54:10|204134|204044|204134|204044|204134|204044|204134|204044|1
1732773260000|2024-11-28 05:54:20|204143.5|204053.5|204134.5|204044.5|204144|204054|204131|204041|5
1732773280000|2024-11-28 05:54:40|204136.8|204046.8|204140.3|204050.3|204145.8|204055.8|204131.4|204041.4|26
1732773290000|2024-11-28 05:54:50|204139|204049|204138.5|204048.5|204141.7|204051.7|204133.3|204043.3|26
1732773300000|2024-11-28 05:55:00|204138|204048|204150|204060|204150|204060|204138|204048|9
1732773320000|2024-11-28 05:55:20|204152.9|204062.9|204147.5|204057.5|204152.9|204062.9|204143.9|204053.9|13
1732773330000|2024-11-28 05:55:30|204147.9|204057.9|204143.5|204053.5|204147.9|204057.9|204143.5|204053.5|2
1732773340000|2024-11-28 05:55:40|204144.5|204054.5|204139.4|204049.4|204149.2|204059.2|204134.2|204044.2|16
1732773350000|2024-11-28 05:55:50|204141.2|204051.2|204141.5|204051.5|204141.5|204051.5|204141.2|204051.2|2
1732773360000|2024-11-28 05:56:00|204140.5|204050.5|204130|204040|204140.5|204050.5|204128.8|204038.8|9
1732773380000|2024-11-28 05:56:20|204130.8|204040.8|204131.3|204041.3|204142.8|204052.8|204130.8|204040.8|10
1732773390000|2024-11-28 05:56:30|204130.8|204040.8|204130.8|204040.8|204130.8|204040.8|204130.8|204040.8|1
1732773410000|2024-11-28 05:56:50|204132.3|204042.3|204138.7|204048.7|204148|204058|204132.3|204042.3|14
1732773420000|2024-11-28 05:57:00|204140.5|204050.5|204141.4|204051.4|204146|204056|204136.3|204046.3|18
1732773430000|2024-11-28 05:57:10|204139.9|204049.9|204139.3|204049.3|204139.9|204049.9|204137|204047|4
1732773460000|2024-11-28 05:57:40|204138.8|204048.8|204143.2|204053.2|204143.2|204053.2|204138.8|204048.8|5
1732773470000|2024-11-28 05:57:50|204141.7|204051.7|204136|204046|204141.7|204051.7|204132.5|204042.5|4
1732773480000|2024-11-28 05:58:00|204134.5|204044.5|204134.5|204044.5|204134.8|204044.8|204134.5|204044.5|3
1732773500000|2024-11-28 05:58:20|204136.8|204046.8|204141|204051|204145.3|204055.3|204136.8|204046.8|10
1732773520000|2024-11-28 05:58:40|204138.7|204048.7|204139.3|204049.3|204139.3|204049.3|204138.7|204048.7|2
1732773530000|2024-11-28 05:58:50|204145|204055|204152|204062|204154.2|204064.2|204145|204055|4
1732773540000|2024-11-28 05:59:00|204156.5|204066.5|204156.6|204066.6|204156.6|204066.6|204156.5|204066.5|2
1732773550000|2024-11-28 05:59:10|204155|204065|204150.2|204060.2|204155|204065|204146|204056|7
1732773560000|2024-11-28 05:59:20|204150.5|204060.5|204154.9|204064.9|204154.9|204064.9|204150.5|204060.5|2
1732773570000|2024-11-28 05:59:30|204153.2|204063.2|204139.2|204049.2|204153.2|204063.2|204136.5|204046.5|19
1732773580000|2024-11-28 05:59:40|204141.3|204051.3|204151.8|204061.8|204151.8|204061.8|204138|204048|10
1732773590000|2024-11-28 05:59:50|204152.5|204062.5|204152.5|204062.5|204155.8|204065.8|204142.5|204052.5|13
1732773600000|2024-11-28 06:00:00|204150.2|204060.2|204118.3|204028.3|204150.3|204060.3|204101.7|204011.7|30
1732773610000|2024-11-28 06:00:10|204121|204031|204109.5|204019.5|204121.2|204031.2|204109.5|204019.5|13
1732773620000|2024-11-28 06:00:20|204111.3|204021.3|204147.7|204057.7|204147.7|204057.7|204107.8|204017.8|10
1732773630000|2024-11-28 06:00:30|204147.2|204057.2|204148.4|204058.4|204150.8|204060.8|204141.3|204051.3|10
1732773640000|2024-11-28 06:00:40|204148.5|204058.5|204140.2|204050.2|204148.5|204058.5|204133.2|204043.2|10
1732773650000|2024-11-28 06:00:50|204138|204048|204139.8|204049.8|204142.8|204052.8|204127.2|204037.2|36
1732773660000|2024-11-28 06:01:00|204132.2|204042.2|204128.3|204038.3|204133.5|204043.5|204119.3|204029.3|23
1732773670000|2024-11-28 06:01:10|204134.8|204044.8|204130.8|204040.8|204140.3|204050.3|204124.3|204034.3|33
1732773680000|2024-11-28 06:01:20|204132.5|204042.5|204173.3|204083.3|204173.8|204083.8|204129.3|204039.3|31
1732773690000|2024-11-28 06:01:30|204175.5|204085.5|204202.7|204112.7|204205.5|204115.5|204173.5|204083.5|16
1732773700000|2024-11-28 06:01:40|204206|204116|204221.2|204131.2|204221.2|204131.2|204196.5|204106.5|29
1732773710000|2024-11-28 06:01:50|204219.7|204129.7|204208|204118|204221|204131|204205|204115|36
1732773720000|2024-11-28 06:02:00|204210.5|204120.5|204209.7|204119.7|204215.8|204125.8|204205.2|204115.2|16
1732773750000|2024-11-28 06:02:30|204211.3|204121.3|204211.8|204121.8|204217.9|204127.9|204211.3|204121.3|12
1732773760000|2024-11-28 06:02:40|204213.4|204123.4|204213.4|204123.4|204213.4|204123.4|204213.4|204123.4|1
1732773770000|2024-11-28 06:02:50|204206|204116|204223.3|204133.3|204223.3|204133.3|204206|204116|5
1732773780000|2024-11-28 06:03:00|204228.7|204138.7|204231.9|204141.9|204237.4|204147.4|204224.9|204134.9|20
1732773790000|2024-11-28 06:03:10|204236.2|204146.2|204227|204137|204236.2|204146.2|204224.5|204134.5|13
1732773800000|2024-11-28 06:03:20|204229.4|204139.4|204238.5|204148.5|204242.9|204152.9|204229.4|204139.4|16
1732773810000|2024-11-28 06:03:30|204237.2|204147.2|204277.5|204187.5|204277.5|204187.5|204230|204140|27
1732773820000|2024-11-28 06:03:40|204281.9|204191.9|204260.5|204170.5|204281.9|204191.9|204256.2|204166.2|20
1732773830000|2024-11-28 06:03:50|204258.7|204168.7|204257.4|204167.4|204262.4|204172.4|204255.2|204165.2|13
1732773840000|2024-11-28 06:04:00|204257|204167|204254.2|204164.2|204267|204177|204252.7|204162.7|39
1732773850000|2024-11-28 06:04:10|204258.5|204168.5|204255.5|204165.5|204270.4|204180.4|204254.3|204164.3|31
1732773860000|2024-11-28 06:04:20|204261.3|204171.3|204264|204174|204264|204174|204253.5|204163.5|34
1732773870000|2024-11-28 06:04:30|204261.5|204171.5|204266|204176|204266|204176|204253|204163|25
1732773880000|2024-11-28 06:04:40|204262.2|204172.2|204262.9|204172.9|204272.8|204182.8|204256.5|204166.5|22
1732773890000|2024-11-28 06:04:50|204263.5|204173.5|204254.5|204164.5|204268|204178|204250.5|204160.5|33
1732773900000|2024-11-28 06:05:00|204258|204168|204254.9|204164.9|204263.9|204173.9|204244.4|204154.4|32
1732773910000|2024-11-28 06:05:10|204255|204165|204243.2|204153.2|204260.8|204170.8|204243.2|204153.2|22
1732773920000|2024-11-28 06:05:20|204254.7|204164.7|204253.9|204163.9|204257.2|204167.2|204249.2|204159.2|23
1732773930000|2024-11-28 06:05:30|204251.9|204161.9|204251|204161|204257.8|204167.8|204244|204154|13
1732773940000|2024-11-28 06:05:40|204253|204163|204260.7|204170.7|204270.2|204180.2|204251.9|204161.9|26
1732773950000|2024-11-28 06:05:50|204265.4|204175.4|204260.7|204170.7|204265.4|204175.4|204250.9|204160.9|32
1732773960000|2024-11-28 06:06:00|204257|204167|204255.2|204165.2|204259.7|204169.7|204247.9|204157.9|29
1732773970000|2024-11-28 06:06:10|204254.9|204164.9|204253.4|204163.4|204261|204171|204253|204163|19
1732773980000|2024-11-28 06:06:20|204251.5|204161.5|204251.2|204161.2|204252.5|204162.5|204251.2|204161.2|5
1732773990000|2024-11-28 06:06:30|204252.7|204162.7|204258.3|204168.3|204258.3|204168.3|204252.5|204162.5|9
1732774000000|2024-11-28 06:06:40|204259|204169|204266.5|204176.5|204270.3|204180.3|204259|204169|17
1732774010000|2024-11-28 06:06:50|204267|204177|204266.5|204176.5|204267|204177|204265|204175|5
1732774020000|2024-11-28 06:07:00|204267|204177|204270.7|204180.7|204270.9|204180.9|204256.4|204166.4|15
1732774030000|2024-11-28 06:07:10|204269.8|204179.8|204268|204178|204272|204182|204257.4|204167.4|18
1732774040000|2024-11-28 06:07:20|204265.3|204175.3|204268.9|204178.9|204275.5|204185.5|204262.8|204172.8|26
1732774050000|2024-11-28 06:07:30|204265.5|204175.5|204256.4|204166.4|204265.5|204175.5|204255|204165|16
1732774060000|2024-11-28 06:07:40|204258.4|204168.4|204202.3|204112.3|204258.4|204168.4|204193.4|204103.4|6
1732774070000|2024-11-28 06:07:50|204203.5|204113.5|204198|204108|204203.5|204113.5|204194|204104|5
1732774080000|2024-11-28 06:08:00|204194.6|204104.6|204159.4|204069.4|204194.6|204104.6|204154.4|204064.4|19
1732774090000|2024-11-28 06:08:10|204157.6|204067.6|204158.7|204068.7|204171.1|204081.1|204150.7|204060.7|8
1732774100000|2024-11-28 06:08:20|204157.5|204067.5|204167.6|204077.6|204167.6|204077.6|204157.5|204067.5|5
1732774110000|2024-11-28 06:08:30|204166.2|204076.2|204165.9|204075.9|204168.1|204078.1|204155.7|204065.7|18
1732774120000|2024-11-28 06:08:40|204165.1|204075.1|204172.2|204082.2|204175.9|204085.9|204160|204070|13
1732774130000|2024-11-28 06:08:50|204172.3|204082.3|204173|204083|204176.9|204086.9|204167.4|204077.4|11
1732774140000|2024-11-28 06:09:00|204173.5|204083.5|204171.4|204081.4|204173.5|204083.5|204167.9|204077.9|5
1732774150000|2024-11-28 06:09:10|204172.7|204082.7|204173.4|204083.4|204175.5|204085.5|204172.7|204082.7|7
1732774170000|2024-11-28 06:09:30|204171.5|204081.5|204175.5|204085.5|204180.5|204090.5|204166.5|204076.5|13
1732774180000|2024-11-28 06:09:40|204172.9|204082.9|204168.2|204078.2|204176.7|204086.7|204167.5|204077.5|14
1732774190000|2024-11-28 06:09:50|204168.3|204078.3|204175.7|204085.7|204187|204097|204168.3|204078.3|12
1732774200000|2024-11-28 06:10:00|204166.9|204076.9|204150.2|204060.2|204170.9|204080.9|204145.2|204055.2|9
1732774210000|2024-11-28 06:10:10|204149.9|204059.9|204149.9|204059.9|204154.7|204064.7|204134.9|204044.9|21
1732774220000|2024-11-28 06:10:20|204144.9|204054.9|204151|204061|204156|204066|204144.4|204054.4|17
1732774230000|2024-11-28 06:10:30|204141.2|204051.2|204147.7|204057.7|204148.9|204058.9|204141.2|204051.2|10
1732774240000|2024-11-28 06:10:40|204149.9|204059.9|204167.9|204077.9|204169.3|204079.3|204149.9|204059.9|11
1732774250000|2024-11-28 06:10:50|204158|204068|204154.2|204064.2|204172.2|204082.2|204154.2|204064.2|11
1732774260000|2024-11-28 06:11:00|204162.4|204072.4|204148.3|204058.3|204162.4|204072.4|204146.5|204056.5|8
1732774270000|2024-11-28 06:11:10|204147|204057|204148|204058|204148.5|204058.5|204145.7|204055.7|5
1732774280000|2024-11-28 06:11:20|204151.7|204061.7|204151.7|204061.7|204151.7|204061.7|204151.7|204061.7|1
1732774290000|2024-11-28 06:11:30|204153.4|204063.4|204151.2|204061.2|204153.4|204063.4|204151.2|204061.2|2
1732774300000|2024-11-28 06:11:40|204152.5|204062.5|204156.5|204066.5|204156.5|204066.5|204145|204055|8
1732774310000|2024-11-28 06:11:50|204165|204075|204148|204058|204165|204075|204146|204056|12
1732774320000|2024-11-28 06:12:00|204145.5|204055.5|204147.7|204057.7|204147.7|204057.7|204145.5|204055.5|3
1732774340000|2024-11-28 06:12:20|204148.9|204058.9|204148.2|204058.2|204151.5|204061.5|204148.2|204058.2|3
1732774350000|2024-11-28 06:12:30|204149.7|204059.7|204155.4|204065.4|204164.8|204074.8|204149.7|204059.7|10
1732774360000|2024-11-28 06:12:40|204154.3|204064.3|204150.8|204060.8|204154.3|204064.3|204150.8|204060.8|3
1732774370000|2024-11-28 06:12:50|204151|204061|204151|204061|204151|204061|204151|204061|1
1732774390000|2024-11-28 06:13:10|204146.5|204056.5|204148|204058|204148|204058|204141.5|204051.5|4
1732774400000|2024-11-28 06:13:20|204145.2|204055.2|204116|204026|204150.4|204060.4|204112.5|204022.5|9
1732774410000|2024-11-28 06:13:30|204115|204025|204103.6|204013.6|204122.4|204032.4|204103.6|204013.6|11
1732774420000|2024-11-28 06:13:40|204103.5|204013.5|204102.8|204012.8|204106.5|204016.5|204102.7|204012.7|13
1732774430000|2024-11-28 06:13:50|204102.6|204012.6|204103.9|204013.9|204106|204016|204102.6|204012.6|5
1732774440000|2024-11-28 06:14:00|204103.2|204013.2|204128.7|204038.7|204128.9|204038.9|204102|204012|9
1732774450000|2024-11-28 06:14:10|204128.9|204038.9|204140.4|204050.4|204144|204054|204128.7|204038.7|12
1732774460000|2024-11-28 06:14:20|204142.4|204052.4|204143.5|204053.5|204143.5|204053.5|204137|204047|8
1732774470000|2024-11-28 06:14:30|204142.7|204052.7|204142.7|204052.7|204142.7|204052.7|204142.7|204052.7|1
1732774480000|2024-11-28 06:14:40|204139|204049|204119.9|204069.9|204140|204069.9|204119.9|204049|3
1732774490000|2024-11-28 06:14:50|204119.6|204069.6|204115.8|204065.8|204123.2|204073.2|204115|204065|9
1732774500000|2024-11-28 06:15:00|204118.5|204068.5|204119.8|204069.8|204119.8|204069.8|204118.5|204068.5|3
1732774510000|2024-11-28 06:15:10|204118.7|204068.7|204127.6|204077.6|204127.6|204077.6|204113|204063|10
1732774520000|2024-11-28 06:15:20|204127.2|204077.2|204118.6|204068.6|204127.6|204077.6|204118.6|204068.6|5
1732774530000|2024-11-28 06:15:30|204120.4|204070.4|204115.3|204065.3|204120.8|204070.8|204105.2|204055.2|22
1732774540000|2024-11-28 06:15:40|204112.3|204062.3|204128.2|204078.2|204128.2|204078.2|204112.2|204062.2|17
1732774550000|2024-11-28 06:15:50|204121.2|204071.2|204121.9|204071.9|204129.6|204079.6|204113.3|204063.3|16
1732774560000|2024-11-28 06:16:00|204117.4|204067.4|204197.5|204107.5|204206.7|204116.7|204117.4|204067.4|8
1732774570000|2024-11-28 06:16:10|204195.5|204105.5|204194.5|204104.5|204195.5|204105.5|204194.5|204104.5|2
1732774590000|2024-11-28 06:16:30|204198.7|204108.7|204190.3|204100.3|204203.7|204113.7|204190.3|204100.3|14
1732774600000|2024-11-28 06:16:40|204195.8|204105.8|204192.9|204102.9|204195.8|204105.8|204192.9|204102.9|3
1732774610000|2024-11-28 06:16:50|204186.1|204096.1|204191.8|204101.8|204191.8|204101.8|204184|204094|6
1732774620000|2024-11-28 06:17:00|204184.6|204094.6|204186.1|204096.1|204190.3|204100.3|204183.6|204093.6|8
1732774630000|2024-11-28 06:17:10|204188.3|204098.3|204188.8|204098.8|204195.7|204105.7|204188.3|204098.3|7
1732774640000|2024-11-28 06:17:20|204196.3|204106.3|204193.6|204103.6|204196.3|204106.3|204193.6|204103.6|3
1732774650000|2024-11-28 06:17:30|204193.4|204103.4|204193.4|204103.4|204193.4|204103.4|204193.4|204103.4|1
1732774670000|2024-11-28 06:17:50|204183.9|204093.9|204184.9|204094.9|204187.6|204097.6|204183.5|204093.5|7
1732774680000|2024-11-28 06:18:00|204191.3|204101.3|204177.3|204127.3|204191.6|204132|204174.5|204099.6|9
1732774700000|2024-11-28 06:18:20|204176.7|204126.7|204197.3|204107.3|204205.7|204126.7|204176.7|204105.6|7
1732774710000|2024-11-28 06:18:30|204193|204103|204172.5|204122.5|204198.2|204129.8|204166.3|204103|10
1732774720000|2024-11-28 06:18:40|204177.3|204127.3|204176.5|204126.5|204180.7|204130.7|204165.1|204115.1|8
1732774730000|2024-11-28 06:18:50|204171.7|204121.7|204171.7|204121.7|204171.7|204121.7|204171.7|204121.7|1
1732774740000|2024-11-28 06:19:00|204171.9|204121.9|204177.4|204087.4|204177.4|204121.9|204144.2|204081.5|14
1732774750000|2024-11-28 06:19:10|204176.3|204086.3|204152.4|204102.4|204177.1|204102.4|204145.6|204076.1|7
1732774760000|2024-11-28 06:19:20|204153|204103|204153|204103|204153|204103|204153|204103|1
1732774770000|2024-11-28 06:19:30|204149.8|204099.8|204083.7|204033.7|204149.8|204099.8|204076.2|204026.2|13
1732774780000|2024-11-28 06:19:40|204086.6|204036.6|204113.9|204063.9|204113.9|204063.9|204083.9|204011.8|15
1732774790000|2024-11-28 06:19:50|204108.9|204058.9|204121.8|204031.8|204132.4|204062.2|204101|204027.5|13
1732774800000|2024-11-28 06:20:00|204125.2|204035.2|204098.7|204048.7|204125.2|204074.9|204096.8|204033|11
1732774810000|2024-11-28 06:20:10|204101.3|204051.3|204128.2|204038.2|204130.7|204051.3|204095.6|204029.6|11
1732774820000|2024-11-28 06:20:20|204126.1|204036.1|204101.4|204051.4|204126.1|204063.9|204098.4|204036.1|6
1732774830000|2024-11-28 06:20:30|204104.7|204054.7|204072|204022|204104.7|204054.7|204072|204022|17
1732774840000|2024-11-28 06:20:40|204071.6|204021.6|204072.1|204022.1|204081.6|204031.6|204069.2|204019.2|17
1732774850000|2024-11-28 06:20:50|204073.4|204023.4|204075.5|204025.5|204101.7|204032.1|204071.4|204003.3|15
1732774860000|2024-11-28 06:21:00|204068.4|204018.4|204074.5|204024.5|204087.5|204037.5|204066.8|204016.8|21
1732774870000|2024-11-28 06:21:10|204076.1|204026.1|204075.9|204025.9|204083.5|204033.5|204067.1|204017.1|22
1732774880000|2024-11-28 06:21:20|204080.7|204030.7|204071.8|204021.8|204080.7|204030.7|204071.8|204021.8|10
1732774890000|2024-11-28 06:21:30|204072.2|204022.2|204071.4|204021.4|204081.6|204031.6|204065.9|204015.9|23
1732774900000|2024-11-28 06:21:40|204074.9|204024.9|204065.9|204015.9|204074.9|204024.9|204033.3|203983.3|26
1732774910000|2024-11-28 06:21:50|204070.7|204020.7|204090.1|204000.1|204096|204023.8|204063.6|204000.1|18
1732774920000|2024-11-28 06:22:00|204090.3|204000.3|204086.7|203996.7|204090.4|204000.4|204086.7|203996.7|3
1732774930000|2024-11-28 06:22:10|204096|204006|204067.3|204017.3|204096|204026|204064.3|204006|10
1732774940000|2024-11-28 06:22:20|204070.6|204020.6|204069|204019|204077.9|204027.9|204063.8|204013.8|13
1732774950000|2024-11-28 06:22:30|204065.5|204015.5|204068.5|204018.5|204078.4|204028.4|204060.1|204010.1|8
1732774960000|2024-11-28 06:22:40|204068.1|204018.1|204087.8|204037.8|204087.8|204037.8|204068.1|204018.1|7
1732774970000|2024-11-28 06:22:50|204088.2|204038.2|204072.7|204022.7|204088.4|204038.4|204072.7|204022.7|7
1732774980000|2024-11-28 06:23:00|204073.1|204023.1|204067.6|204017.6|204080.6|204030.6|204064|204014|20
1732774990000|2024-11-28 06:23:10|204074.2|204024.2|204073.9|204023.9|204081.5|204031.5|204055.8|204005.8|29
1732775000000|2024-11-28 06:23:20|204076.8|204026.8|204072|204022|204076.8|204026.8|204061.4|204011.4|18
1732775010000|2024-11-28 06:23:30|204066.4|204016.4|204044|203994|204070.1|204020.1|204041|203991|17
1732775020000|2024-11-28 06:23:40|204047.6|203997.6|204060.1|203970.1|204077.3|204007.2|204046.4|203970.1|15
1732775030000|2024-11-28 06:23:50|204059|203969|204064.7|203974.7|204072.1|203982.1|204057.8|203967.8|14
1732775040000|2024-11-28 06:24:00|204068|203978|204056.2|203966.2|204068|204005.1|204033.6|203966.2|12
1732775050000|2024-11-28 06:24:10|204036.2|203986.2|204056.1|204006.1|204069|204010.1|204035.1|203974.3|19
1732775060000|2024-11-28 06:24:20|204066.8|203976.8|204049.2|203999.2|204066.8|204005.8|204034.9|203969.5|22
1732775070000|2024-11-28 06:24:30|204070|203980|204047.8|203997.8|204071.3|203998.2|204040.9|203976|9
1732775080000|2024-11-28 06:24:40|204038.8|203988.8|204039.7|203989.7|204053.1|204003.1|204032.4|203982.4|27
1732775090000|2024-11-28 06:24:50|204044.8|203994.8|204054.6|204004.6|204060.3|204004.6|204035.1|203970.3|28
1732775100000|2024-11-28 06:25:00|204039.6|203989.6|204020.1|203970.1|204048.6|203998.6|204009.1|203959.1|22
1732775110000|2024-11-28 06:25:10|204039.4|203949.4|204039|203949|204041.8|203973.4|204021.1|203946.3|9
1732775120000|2024-11-28 06:25:20|204019|203969|204100.8|204010.8|204112.7|204022.7|204013.7|203945.1|25
1732775130000|2024-11-28 06:25:30|204101.9|204011.9|204109.5|204019.5|204109.5|204019.5|204095.1|204005.1|11
1732775140000|2024-11-28 06:25:40|204102.4|204012.4|204108.3|204018.3|204108.9|204018.9|204100.7|204010.7|6
1732775150000|2024-11-28 06:25:50|204106.8|204016.8|204106|204016|204111|204021|204099.6|204009.6|6
1732775160000|2024-11-28 06:26:00|204101|204011|204110.8|204020.8|204113.3|204023.3|204101|204011|8
1732775170000|2024-11-28 06:26:10|204105.8|204015.8|204105.3|204015.3|204108.7|204018.7|204101.5|204011.5|8
1732775180000|2024-11-28 06:26:20|204109.8|204019.8|204114.6|204024.6|204114.6|204024.6|204101.8|204011.8|8
1732775190000|2024-11-28 06:26:30|204104.9|204014.9|204108.2|204018.2|204108.2|204037.1|204078.3|204009.6|9
1732775200000|2024-11-28 06:26:40|204104.5|204014.5|204106.7|204016.7|204117.6|204044.3|204076|204014.5|18
1732775210000|2024-11-28 06:26:50|204107.3|204017.3|204107|204017|204107.3|204017.3|204106|204016|3
1732775220000|2024-11-28 06:27:00|204100.2|204010.2|204109|204019|204109.8|204019.8|204092.2|204002.2|21
1732775230000|2024-11-28 06:27:10|204107.8|204017.8|204107.4|204017.4|204107.8|204041.4|204076.3|204011.3|12
1732775240000|2024-11-28 06:27:20|204102.5|204012.5|204106.5|204016.5|204113.5|204044.9|204077.4|203998.8|25
1732775250000|2024-11-28 06:27:30|204104.5|204014.5|204082.1|204032.1|204107.1|204042.7|204081.4|204007|13
1732775260000|2024-11-28 06:27:40|204081.5|204031.5|204085|204035|204092.7|204042.7|204074|204024|25
1732775270000|2024-11-28 06:27:50|204077.5|204027.5|204086.2|204036.2|204107.3|204039.8|204070.9|204006.6|22
1732775280000|2024-11-28 06:28:00|204073.4|204023.4|204078.1|204028.1|204102.1|204035|204070.5|204003.1|28
1732775290000|2024-11-28 06:28:10|204081.9|204031.9|204077.8|204027.8|204085.8|204035.8|204070.4|204020.4|18
1732775300000|2024-11-28 06:28:20|204080|204030|204085|204035|204086.4|204036.4|204068.8|204018.8|18
1732775310000|2024-11-28 06:28:30|204079.4|204029.4|204080.7|204030.7|204084.9|204034.9|204075.6|204025.6|6
1732775320000|2024-11-28 06:28:40|204084.3|204034.3|204056.3|203966.3|204110.1|204038.4|204026.8|203962.6|24
1732775330000|2024-11-28 06:28:50|204059|203969|204056.5|203966.5|204059|203969|204056.5|203966.5|4
1732775340000|2024-11-28 06:29:00|204056.7|203966.7|204046.5|203996.5|204056.7|203996.5|204041.9|203955|8
1732775350000|2024-11-28 06:29:10|204046.3|203996.3|204042.5|203992.5|204046.3|203996.3|204038.4|203988.4|5
1732775360000|2024-11-28 06:29:20|204037|203987|204037|203987|204037|203987|204037|203987|1
1732775370000|2024-11-28 06:29:30|204042.3|203992.3|204041.2|203991.2|204050.2|204000.2|204041.2|203991.2|6
1732775380000|2024-11-28 06:29:40|204033.2|203983.2|204036.4|203986.4|204045.2|203995.2|204033.2|203983.2|10
1732775390000|2024-11-28 06:29:50|204031.9|203981.9|204035.5|203985.5|204044.9|203994.9|204031.9|203981.9|13
1732775400000|2024-11-28 06:30:00|204034.8|203984.8|204013.2|203923.2|204034.8|203984.8|204005.9|203920.2|16
1732775410000|2024-11-28 06:30:10|204011.8|203921.8|204012.2|203922.2|204019.2|203929.2|204007.9|203917.9|11
1732775420000|2024-11-28 06:30:20|204007.9|203917.9|204012.2|203922.2|204015|203925|204007.9|203917.9|7
1732775430000|2024-11-28 06:30:30|204012.5|203922.5|204015.6|203925.6|204018.9|203928.9|204012.1|203922.1|15
1732775440000|2024-11-28 06:30:40|204015.4|203925.4|204079.4|203989.4|204085.5|203995.5|204015.4|203925.4|21
1732775450000|2024-11-28 06:30:50|204072.5|203982.5|204072.9|203982.9|204079.8|203989.8|204069.8|203979.8|16
1732775460000|2024-11-28 06:31:00|204072.7|203982.7|204071.7|203981.7|204072.7|203982.7|204071.7|203981.7|7
1732775470000|2024-11-28 06:31:10|204071.5|203981.5|204093.1|204003.1|204103.1|204013.1|204071.5|203981.5|17
1732775480000|2024-11-28 06:31:20|204093.6|204003.6|204096.7|204006.7|204097|204007|204093.5|204003.5|6
1732775490000|2024-11-28 06:31:30|204097.2|204007.2|204109.5|204019.5|204112.4|204022.4|204096|204006|7
1732775500000|2024-11-28 06:31:40|204105.1|204015.1|204099|204009|204108.4|204018.4|204091.6|204001.6|5
1732775510000|2024-11-28 06:31:50|204105.1|204015.1|204108.2|204018.2|204121.6|204031.6|204105.1|204015.1|19
1732775520000|2024-11-28 06:32:00|204120.5|204030.5|204139.1|204049.1|204149.3|204059.3|204107.8|204017.8|11
1732775530000|2024-11-28 06:32:10|204135.8|204045.8|204135.5|204045.5|204140.8|204050.8|204130.6|204040.6|14
1732775540000|2024-11-28 06:32:20|204131.5|204041.5|204136.9|204046.9|204136.9|204046.9|204130|204040|3
1732775550000|2024-11-28 06:32:30|204142.6|204052.6|204139.6|204049.6|204149|204059|204139.6|204049.6|5
1732775560000|2024-11-28 06:32:40|204143.1|204053.1|204138.5|204048.5|204143.1|204053.1|204136.1|204046.1|5
1732775580000|2024-11-28 06:33:00|204134.2|204044.2|204139.8|204049.8|204141.8|204051.8|204130.7|204040.7|22
1732775590000|2024-11-28 06:33:10|204135.4|204045.4|204132.1|204042.1|204141|204051|204132|204042|6
1732775600000|2024-11-28 06:33:20|204137.4|204047.4|204138.8|204048.8|204142.8|204052.8|204137.4|204047.4|3
1732775610000|2024-11-28 06:33:30|204144.8|204054.8|204138.7|204048.7|204144.8|204054.8|204129.5|204039.5|8
1732775620000|2024-11-28 06:33:40|204136.3|204046.3|204137.8|204047.8|204143.7|204053.7|204133.6|204043.6|9
1732775640000|2024-11-28 06:34:00|204141.8|204051.8|204143.6|204053.6|204143.6|204053.6|204133.7|204043.7|13
1732775650000|2024-11-28 06:34:10|204137.2|204047.2|204128|204038|204137.2|204047.2|204124.4|204034.4|22
1732775660000|2024-11-28 06:34:20|204136.1|204046.1|204131.7|204041.7|204136.1|204046.1|204129.9|204039.9|4
1732775670000|2024-11-28 06:34:30|204127.5|204037.5|204112.6|204062.6|204136.7|204068.6|204112.6|204036|19
1732775680000|2024-11-28 06:34:40|204115.4|204065.4|204112.1|204062.1|204135.2|204065.4|204102.5|204034.7|18
1732775690000|2024-11-28 06:34:50|204107.7|204057.7|204109|204059|204116.4|204066.4|204102.1|204052.1|20
1732775700000|2024-11-28 06:35:00|204104.1|204054.1|204052.1|203962.1|204104.1|204054.1|204043.9|203958|25
1732775710000|2024-11-28 06:35:10|204051.1|203961.1|204049.8|203959.8|204059.7|203969.7|204045.3|203955.3|15
1732775720000|2024-11-28 06:35:20|204046.5|203956.5|204033.1|203983.1|204052.4|203983.1|204033.1|203956.4|8
1732775730000|2024-11-28 06:35:30|204027.1|203977.1|204029.5|203979.5|204037.2|203987.2|204025.4|203975.4|10
1732775740000|2024-11-28 06:35:40|204026.8|203976.8|204034.7|203984.7|204047.7|203988.8|204026.8|203957.7|17
1732775750000|2024-11-28 06:35:50|204030.2|203980.2|204030.3|203980.3|204058.6|203988.1|204023.6|203960.3|27
1732775760000|2024-11-28 06:36:00|204033|203983|204051.1|203961.1|204059.9|203989.7|204021.1|203960.4|24
1732775770000|2024-11-28 06:36:10|204052.3|203962.3|204054.4|203964.4|204061.5|203971.5|204045.5|203955.5|25
1732775780000|2024-11-28 06:36:20|204050.5|203960.5|204106.9|204016.9|204106.9|204038.7|204050|203960|16
1732775790000|2024-11-28 06:36:30|204101.3|204011.3|204097.7|204007.7|204104.9|204014.9|204097.7|204007.7|5
1732775800000|2024-11-28 06:36:40|204106.9|204016.9|204093.6|204003.6|204106.9|204026|204076|204003.6|6
1732775810000|2024-11-28 06:36:50|204090.6|204000.6|204084.6|203994.6|204095.7|204005.7|204080.3|203990.3|12
1732775820000|2024-11-28 06:37:00|204096.7|204006.7|204088|203998|204096.7|204006.7|204082.2|203992.2|16
1732775830000|2024-11-28 06:37:10|204082.9|203992.9|204086.7|203996.7|204092|204018.1|204059.4|203984.7|15
1732775840000|2024-11-28 06:37:20|204082.7|203992.7|204069.8|204019.8|204089.5|204026.4|204055.7|203991.9|15
1732775850000|2024-11-28 06:37:30|204068.9|204018.9|204075.7|204025.7|204081.5|204031.5|204068.3|204018.3|13
1732775860000|2024-11-28 06:37:40|204072|204022|204053.5|204003.5|204083.5|204022|204052|203975|18
1732775870000|2024-11-28 06:37:50|204054.7|204004.7|204051.6|204001.6|204058|204008|204051.6|204001.6|5
1732775880000|2024-11-28 06:38:00|204055.3|204005.3|204057.5|204007.5|204057.5|204007.5|204054.8|204004.8|3
1732775890000|2024-11-28 06:38:10|204053.6|204003.6|204070.1|203980.1|204073|204003.6|204049.6|203977.4|10
1732775900000|2024-11-28 06:38:20|204070.6|203980.6|204069.4|203979.4|204077|203987|204063.8|203973.8|22
1732775910000|2024-11-28 06:38:30|204070.2|203980.2|204071|203981|204075.9|203985.9|204063.4|203973.4|18
1732775920000|2024-11-28 06:38:40|204067.4|203977.4|204069.2|204019.2|204097.4|204028.9|204067.4|203977.4|25
1732775930000|2024-11-28 06:38:50|204078.7|204028.7|204077.7|204027.7|204078.7|204028.7|204063.8|204013.8|6
1732775940000|2024-11-28 06:39:00|204074.4|204024.4|204073.3|204023.3|204075.2|204025.2|204064.9|204014.9|11
1732775950000|2024-11-28 06:39:10|204077.4|204027.4|204078.7|204028.7|204080.3|204030.3|204070.4|204020.4|7
1732775960000|2024-11-28 06:39:20|204079|204029|204074.7|204024.7|204079|204029|204073.7|204023.7|8
1732775970000|2024-11-28 06:39:30|204069.7|204019.7|204078.5|204028.5|204078.5|204028.5|204069.4|204019.4|6
1732775980000|2024-11-28 06:39:40|204068.5|204018.5|204067.6|204017.6|204076.9|204026.9|204067.6|204017.6|9
1732775990000|2024-11-28 06:39:50|204067|204017|204067|204017|204067|204017|204067|204017|1
1732776000000|2024-11-28 06:40:00|204070.3|204020.3|204075|204025|204078.8|204028.8|204066.7|204016.7|17
1732776010000|2024-11-28 06:40:10|204071.2|204021.2|204073.6|204023.6|204077.7|204027.7|204066.1|204016.1|10
1732776020000|2024-11-28 06:40:20|204070|204020|204066.6|204016.6|204071.8|204021.8|204066.2|204016.2|8
1732776030000|2024-11-28 06:40:30|204066.2|204016.2|204069.4|204019.4|204073.9|204023.9|204064.3|204014.3|13
1732776040000|2024-11-28 06:40:40|204070.5|204020.5|204066.6|204016.6|204079|204029|204066.5|204016.5|9
1732776050000|2024-11-28 06:40:50|204068.7|204018.7|204071.5|204021.5|204074.6|204024.6|204062|204012|16
1732776060000|2024-11-28 06:41:00|204066.1|204016.1|204065|204015|204073.2|204023.2|204065|204015|6
1732776070000|2024-11-28 06:41:10|204065.7|204015.7|204077.9|204027.9|204077.9|204027.9|204065.7|204015.7|21
1732776080000|2024-11-28 06:41:20|204072.6|204022.6|204065.6|204015.6|204072.8|204022.8|204065.6|204015.6|4
1732776090000|2024-11-28 06:41:30|204065.9|204015.9|204070.4|204020.4|204074.8|204024.8|204060.6|204010.6|10
1732776100000|2024-11-28 06:41:40|204072.2|204022.2|204069.9|204019.9|204072.5|204022.5|204062.2|204012.2|23
1732776110000|2024-11-28 06:41:50|204068.4|204018.4|204066.3|204016.3|204072.6|204022.6|204061.4|204011.4|18
1732776120000|2024-11-28 06:42:00|204070.7|204020.7|204063.3|204013.3|204074.5|204024.5|204062.7|204012.7|28
1732776130000|2024-11-28 06:42:10|204073.2|204023.2|204075.8|204025.8|204084.9|204034.9|204062.3|204012.3|38
1732776140000|2024-11-28 06:42:20|204069.4|204019.4|204081.5|204031.5|204084.3|204034.3|204064.9|204014.9|37
1732776150000|2024-11-28 06:42:30|204073.7|204023.7|204079.4|204029.4|204079.7|204029.7|204073.7|204023.7|4
1732776170000|2024-11-28 06:42:50|204071.2|204021.2|204075.3|204025.3|204075.3|204025.3|204070.3|204020.3|3
1732776180000|2024-11-28 06:43:00|204076.9|204026.9|204081.5|204031.5|204083.5|204033.5|204071.7|204021.7|19
1732776190000|2024-11-28 06:43:10|204077.5|204027.5|204071.5|204021.5|204077.7|204027.7|204064.8|204014.8|35
1732776200000|2024-11-28 06:43:20|204072|204022|204067.8|204017.8|204079|204029|204063.8|204013.8|37
1732776210000|2024-11-28 06:43:30|204080.2|204030.2|204059.3|204009.3|204080.2|204030.2|204059.3|204009.3|34
1732776220000|2024-11-28 06:43:40|204065.4|204015.4|204074.4|204024.4|204078.8|204028.8|204061.7|204011.7|35
1732776230000|2024-11-28 06:43:50|204066.9|204016.9|204100.4|204010.4|204112.2|204041.6|204063.5|204010.4|31
1732776240000|2024-11-28 06:44:00|204108.9|204018.9|204105.9|204015.9|204108.9|204018.9|204094.5|204004.5|10
1732776250000|2024-11-28 06:44:10|204102.9|204012.9|204080.5|204030.5|204102.9|204038.2|204080.5|204012.9|9
1732776260000|2024-11-28 06:44:20|204075.2|204025.2|204081.5|204031.5|204087.2|204037.2|204071.7|204021.7|12
1732776270000|2024-11-28 06:44:30|204085.4|204035.4|204077.8|204027.8|204085.4|204035.4|204072|204022|13
1732776280000|2024-11-28 06:44:40|204078.6|204028.6|204079.2|204029.2|204083|204033|204073.6|204023.6|8
1732776290000|2024-11-28 06:44:50|204079|204029|204075.9|204025.9|204085|204035|204071.7|204021.7|13
1732776300000|2024-11-28 06:45:00|204072.4|204022.4|204068.8|204018.8|204079.1|204029.1|204063.6|204013.6|10
1732776310000|2024-11-28 06:45:10|204073|204023|204099.6|204009.6|204106|204040.1|204073|204002.7|8
1732776320000|2024-11-28 06:45:20|204099.5|204009.5|204099.5|204009.5|204099.5|204009.5|204099.5|204009.5|1
1732776330000|2024-11-28 06:45:30|204096.7|204006.7|204100.8|204010.8|204100.8|204010.8|204094.1|204004.1|4
1732776350000|2024-11-28 06:45:50|204100.6|204010.6|204098.7|204008.7|204108.2|204034.7|204075.7|204007.5|8
1732776360000|2024-11-28 06:46:00|204095.4|204005.4|204073.7|203983.7|204095.4|204005.4|204073.7|203983.7|10
1732776370000|2024-11-28 06:46:10|204083.2|203993.2|204079.5|203989.5|204085.5|203995.5|204074.4|203984.4|12
1732776380000|2024-11-28 06:46:20|204083.8|203993.8|204079.7|203989.7|204086.3|203996.3|204077.8|203987.8|9
1732776390000|2024-11-28 06:46:30|204078.8|203988.8|204082|203992|204085.3|203995.3|204078.8|203988.8|12
1732776400000|2024-11-28 06:46:40|204081.1|203991.1|204084.4|203994.4|204089.4|203999.4|204081.1|203991.1|4
1732776410000|2024-11-28 06:46:50|204082.3|203992.3|204081.4|203991.4|204084.4|203994.4|204076.5|203986.5|9
1732776420000|2024-11-28 06:47:00|204077.4|203987.4|204070.7|203980.7|204077.4|203987.4|204057.8|203967.8|10
1732776430000|2024-11-28 06:47:10|204067.3|203977.3|204063.6|203973.6|204067.3|203977.3|204059.4|203969.4|5
1732776440000|2024-11-28 06:47:20|204063.1|203973.1|204088.4|203998.4|204088.4|204015.4|204056.3|203973.1|9
1732776450000|2024-11-28 06:47:30|204087.4|203997.4|204087|203997|204087.4|203997.4|204076.9|203986.9|3
1732776460000|2024-11-28 06:47:40|204081.4|203991.4|204076|203986|204085.5|203995.5|204076|203986|5
1732776470000|2024-11-28 06:47:50|204083|203993|204104.8|204014.8|204105|204036.7|204083|203993|5
1732776480000|2024-11-28 06:48:00|204101.9|204011.9|204107.3|204017.3|204117.3|204027.3|204101.9|204011.9|7
1732776490000|2024-11-28 06:48:10|204105.1|204015.1|204107.9|204017.9|204115.3|204025.3|204100.3|204010.3|9
1732776500000|2024-11-28 06:48:20|204104.3|204014.3|204119.3|204029.3|204120|204030|204100.7|204010.7|12
1732776510000|2024-11-28 06:48:30|204113.8|204023.8|204111.5|204021.5|204124.8|204053.3|204088.1|204018.1|10
1732776520000|2024-11-28 06:48:40|204113.3|204023.3|204096.8|204046.8|204119.8|204051.8|204089.7|204023.3|16
1732776530000|2024-11-28 06:48:50|204093.2|204043.2|204112.4|204022.4|204112.4|204049.9|204085.7|204022.4|10
1732776540000|2024-11-28 06:49:00|204106.2|204016.2|204110.1|204020.1|204118.8|204049.2|204086.5|204016.2|33
1732776550000|2024-11-28 06:49:10|204117|204027|204120.2|204070.2|204144.5|204082.1|204087.9|204024.7|24
1732776560000|2024-11-28 06:49:20|204124.7|204074.7|204128.7|204038.7|204144.9|204074.7|204121.5|204038.7|12
1732776570000|2024-11-28 06:49:30|204129|204039|204133.1|204043.1|204139.2|204062.4|204105.4|204037.2|21
1732776580000|2024-11-28 06:49:40|204136.6|204046.6|204138|204048|204140.4|204066.2|204105.5|204037|14
1732776590000|2024-11-28 06:49:50|204111.8|204061.8|204151.7|204061.7|204153.4|204070.5|204107.8|204044.2|16
1732776600000|2024-11-28 06:50:00|204152.1|204062.1|204230.9|204140.9|204263|204152|204150.2|204060.2|33
1732776610000|2024-11-28 06:50:10|204233.2|204143.2|204231.7|204141.7|204236|204146|204226.3|204136.3|25
1732776620000|2024-11-28 06:50:20|204226.8|204136.8|204239.5|204149.5|204246.5|204156.5|204226|204136|26
1732776630000|2024-11-28 06:50:30|204239.7|204149.7|204234.5|204144.5|204240.7|204150.7|204234.2|204144.2|21
1732776640000|2024-11-28 06:50:40|204230.7|204140.7|204224.5|204134.5|204231.8|204141.8|204219.4|204129.4|29
1732776650000|2024-11-28 06:50:50|204221.2|204131.2|204272.2|204182.2|204289.7|204189.4|204217.7|204127.7|29
1732776660000|2024-11-28 06:51:00|204276|204186|204271|204181|204277.5|204187.5|204270.7|204180.7|9
1732776670000|2024-11-28 06:51:10|204270.4|204180.4|204273.5|204183.5|204274.5|204184.5|204270.4|204180.4|7
1732776680000|2024-11-28 06:51:20|204272.9|204182.9|204254|204164|204272.9|204182.9|204250|204160|10
1732776690000|2024-11-28 06:51:30|204254.5|204164.5|204244.3|204154.3|204256.5|204166.5|204240.7|204150.7|17
1732776700000|2024-11-28 06:51:40|204240.7|204150.7|204251|204161|204260.4|204170.4|204240.7|204150.7|25
1732776710000|2024-11-28 06:51:50|204258.3|204168.3|204249|204159|204258.3|204168.3|204248.8|204158.8|19
1732776720000|2024-11-28 06:52:00|204251|204161|204250.7|204160.7|204254.9|204164.9|204245.2|204155.2|22
1732776730000|2024-11-28 06:52:10|204250.3|204160.3|204253.5|204163.5|204253.9|204163.9|204243.8|204153.8|27
1732776740000|2024-11-28 06:52:20|204249.5|204159.5|204207.7|204117.7|204251.8|204161.8|204204.5|204114.5|16
1732776750000|2024-11-28 06:52:30|204208.7|204118.7|204212.3|204122.3|204219.3|204129.3|204203.3|204113.3|33
1732776760000|2024-11-28 06:52:40|204218.4|204128.4|204213.8|204123.8|204218.4|204128.4|204207.4|204117.4|35
1732776770000|2024-11-28 06:52:50|204215|204125|204218|204128|204222.8|204132.8|204208.7|204118.7|36
1732776780000|2024-11-28 06:53:00|204215.7|204125.7|204213.5|204123.5|204220.7|204130.7|204208.4|204118.4|36
1732776790000|2024-11-28 06:53:10|204210.5|204120.5|204215.3|204125.3|204222.7|204132.7|204209.7|204119.7|33
1732776800000|2024-11-28 06:53:20|204217.2|204127.2|204212.7|204122.7|204220.2|204130.2|204209.7|204119.7|27
1732776810000|2024-11-28 06:53:30|204214|204124|204212.9|204122.9|204217|204127|204209.9|204119.9|25
1732776820000|2024-11-28 06:53:40|204215.5|204125.5|204219.3|204129.3|204238.3|204148.3|204211.4|204121.4|24
1732776830000|2024-11-28 06:53:50|204221.5|204131.5|204214.9|204124.9|204222.8|204132.8|204213.7|204123.7|15
1732776840000|2024-11-28 06:54:00|204218.5|204128.5|204232.5|204142.5|204232.5|204142.5|204217|204127|17
1732776850000|2024-11-28 06:54:10|204234.2|204144.2|204230|204140|204242|204152|204227.8|204137.8|15
1732776860000|2024-11-28 06:54:20|204228.5|204138.5|204223.5|204133.5|204229.5|204139.5|204217.5|204127.5|24
1732776880000|2024-11-28 06:54:40|204224.8|204134.8|204220.7|204130.7|204224.8|204134.8|204217.3|204127.3|12
1732776900000|2024-11-28 06:55:00|204218.7|204128.7|204214|204124|204218.7|204128.7|204211|204121|21
1732776910000|2024-11-28 06:55:10|204215.5|204125.5|204220|204130|204220|204130|204214.4|204124.4|6
1732776920000|2024-11-28 06:55:20|204217.5|204127.5|204217|204127|204217.5|204127.5|204217|204127|2
1732776930000|2024-11-28 06:55:30|204237.9|204147.9|204231.2|204141.2|204241|204151|204231.2|204141.2|12
1732776940000|2024-11-28 06:55:40|204231.4|204141.4|204232.4|204142.4|204240.3|204150.3|204229|204139|13
1732776950000|2024-11-28 06:55:50|204231.7|204141.7|204237|204147|204237|204147|204230.7|204140.7|5
1732776960000|2024-11-28 06:56:00|204241|204151|204214.8|204124.8|204241|204151|204213.8|204123.8|18
1732776970000|2024-11-28 06:56:10|204216.5|204126.5|204221.4|204131.4|204221.7|204131.7|204210.3|204120.3|9
1732776980000|2024-11-28 06:56:20|204221|204131|204223.4|204133.4|204226.3|204136.3|204212.7|204122.7|9
1732776990000|2024-11-28 06:56:30|204219.7|204129.7|204219.2|204129.2|204225.2|204135.2|204215.5|204125.5|6
1732777000000|2024-11-28 06:56:40|204223.9|204133.9|204221.3|204131.3|204236.3|204146.3|204221.3|204131.3|15
1732777020000|2024-11-28 06:57:00|204221.5|204131.5|204220.5|204130.5|204223.3|204133.3|204220.5|204130.5|7
1732777030000|2024-11-28 06:57:10|204221|204131|204223.2|204133.2|204225.2|204135.2|204221|204131|3
1732777040000|2024-11-28 06:57:20|204222.9|204132.9|204214.8|204124.8|204222.9|204132.9|204211.8|204121.8|7
1732777050000|2024-11-28 06:57:30|204216|204126|204217.3|204127.3|204222.5|204132.5|204216|204126|7
1732777070000|2024-11-28 06:57:50|204210.8|204120.8|204213.5|204123.5|204218.8|204128.8|204210.8|204120.8|5
1732777080000|2024-11-28 06:58:00|204213|204123|204213|204123|204213|204123|204206.3|204116.3|6
1732777100000|2024-11-28 06:58:20|204212.8|204122.8|204210.8|204120.8|204212.8|204122.8|204210.5|204120.5|3
1732777110000|2024-11-28 06:58:30|204208.9|204118.9|204193.3|204103.3|204208.9|204118.9|204190.4|204100.4|11
1732777120000|2024-11-28 06:58:40|204192.4|204102.4|204188.4|204098.4|204192.4|204102.4|204176|204086|11
1732777130000|2024-11-28 06:58:50|204179.7|204089.7|204190.4|204100.4|204191|204101|204179.2|204089.2|15
1732777140000|2024-11-28 06:59:00|204187|204097|204178.2|204088.2|204189.4|204105.3|204154.7|204083|14
1732777150000|2024-11-28 06:59:10|204184.3|204094.3|204178.1|204088.1|204191.4|204101.4|204178.1|204088.1|6
1732777160000|2024-11-28 06:59:20|204179.8|204089.8|204179.4|204089.4|204179.8|204089.8|204179.4|204089.4|2
1732777170000|2024-11-28 06:59:30|204177.1|204087.1|204178.1|204088.1|204178.1|204088.1|204177.1|204087.1|2
1732777200000|2024-11-28 07:00:00|204177.5|204087.5|204173.3|204083.3|204185.5|204095.5|204165.5|204075.5|20
1732777210000|2024-11-28 07:00:10|204176|204086|204179.4|204089.4|204184.7|204094.7|204176|204086|6
1732777220000|2024-11-28 07:00:20|204175.5|204085.5|204169|204079|204183.1|204093.1|204169|204079|7
1732777230000|2024-11-28 07:00:30|204175.5|204085.5|204198.3|204108.3|204198.6|204108.6|204175.5|204085.5|17
1732777240000|2024-11-28 07:00:40|204198.5|204108.5|204239.7|204149.7|204246.9|204156.9|204198|204108|19
1732777250000|2024-11-28 07:00:50|204239.5|204149.5|204258.9|204168.9|204268.7|204178.7|204238.7|204148.7|8
1732777260000|2024-11-28 07:01:00|204260|204170|204270.1|204180.1|204278.5|204188.5|204244|204154|26
1732777270000|2024-11-28 07:01:10|204268.2|204178.2|204264.8|204174.8|204281.7|204191.7|204264.8|204174.8|12
1732777280000|2024-11-28 07:01:20|204266.6|204176.6|204249.5|204159.5|204273.8|204183.8|204245.2|204155.2|24
1732777290000|2024-11-28 07:01:30|204246.8|204156.8|204258.1|204168.1|204263.7|204173.7|204246.8|204156.8|13
1732777300000|2024-11-28 07:01:40|204264.4|204174.4|204284|204194|204291.1|204201.1|204264.4|204174.4|22
1732777310000|2024-11-28 07:01:50|204284.1|204194.1|204275.2|204185.2|204284.1|204194.1|204271.6|204181.6|14
1732777320000|2024-11-28 07:02:00|204276.7|204186.7|204286.8|204196.8|204290.9|204200.9|204276.7|204186.7|21
1732777330000|2024-11-28 07:02:10|204288.8|204198.8|204294.3|204204.3|204302.9|204212.9|204282.3|204192.3|22
1732777340000|2024-11-28 07:02:20|204294.2|204204.2|204292.6|204202.6|204298.2|204208.2|204292.6|204202.6|15
1732777350000|2024-11-28 07:02:30|204292.8|204202.8|204291.4|204201.4|204293.8|204203.8|204288.2|204198.2|14
1732777360000|2024-11-28 07:02:40|204284.3|204194.3|204298.1|204208.1|204305.2|204215.2|204284.3|204194.3|20
1732777370000|2024-11-28 07:02:50|204304.9|204214.9|204357.2|204307.2|204357.2|204307.2|204292.4|204202.4|15
1732777380000|2024-11-28 07:03:00|204374.8|204284.8|204384.3|204294.3|204393.6|204303.6|204372.4|204282.4|23
1732777390000|2024-11-28 07:03:10|204388.6|204298.6|204402.5|204312.5|204402.8|204312.8|204388.6|204298.6|8
1732777400000|2024-11-28 07:03:20|204396.3|204306.3|204383.3|204293.3|204403|204313|204370.1|204280.1|10
1732777410000|2024-11-28 07:03:30|204385.3|204295.3|204338.2|204248.2|204385.3|204295.3|204335.4|204245.4|27
1732777420000|2024-11-28 07:03:40|204336.9|204246.9|204340|204250|204347|204257|204336.9|204246.9|20
1732777430000|2024-11-28 07:03:50|204343|204253|204346.3|204256.3|204349.2|204259.2|204317.6|204227.6|31
1732777440000|2024-11-28 07:04:00|204351.3|204261.3|204348.3|204258.3|204358.4|204268.4|204348.3|204258.3|27
1732777450000|2024-11-28 07:04:10|204351.7|204261.7|204331.3|204241.3|204358.6|204268.6|204331.3|204241.3|30
1732777460000|2024-11-28 07:04:20|204337.1|204247.1|204341.3|204251.3|204345.5|204255.5|204331.3|204241.3|27
1732777470000|2024-11-28 07:04:30|204347.4|204257.4|204339.8|204249.8|204349.4|204259.4|204337.5|204247.5|20
1732777480000|2024-11-28 07:04:40|204340.1|204250.1|204330.6|204240.6|204346|204256|204326.5|204236.5|22
1732777490000|2024-11-28 07:04:50|204323.7|204233.7|204306|204216|204323.7|204233.7|204296.1|204206.1|17
1732777500000|2024-11-28 07:05:00|204301|204211|204309.2|204219.2|204310.2|204220.2|204297.1|204207.1|15
1732777510000|2024-11-28 07:05:10|204303.7|204213.7|204293.7|204203.7|204311|204221|204285.9|204195.9|21
1732777520000|2024-11-28 07:05:20|204295.9|204205.9|204295.5|204205.5|204298.2|204208.2|204292.1|204202.1|9
1732777530000|2024-11-28 07:05:30|204289.4|204199.4|204267.8|204177.8|204295|204205|204267.8|204177.8|20
1732777540000|2024-11-28 07:05:40|204273.8|204183.8|204259|204169|204281|204191|204257.2|204167.2|13
1732777550000|2024-11-28 07:05:50|204257.9|204167.9|204256.9|204166.9|204261.7|204171.7|204254.2|204164.2|8
1732777560000|2024-11-28 07:06:00|204249.5|204159.5|204230.4|204140.4|204249.5|204159.5|204230|204140|17
1732777570000|2024-11-28 07:06:10|204230.7|204140.7|204229.5|204139.5|204230.7|204140.7|204229.5|204139.5|3
1732777580000|2024-11-28 07:06:20|204230.1|204140.1|204229.3|204139.3|204231|204141|204220.9|204130.9|10
1732777590000|2024-11-28 07:06:30|204231.2|204141.2|204230.9|204140.9|204231.2|204141.2|204227.1|204137.1|6
1732777600000|2024-11-28 07:06:40|204230.5|204140.5|204275.8|204185.8|204281.2|204191.2|204219.9|204129.9|25
1732777610000|2024-11-28 07:06:50|204273.5|204183.5|204273.5|204183.5|204273.5|204183.5|204273.5|204183.5|1
1732777620000|2024-11-28 07:07:00|204275.4|204185.4|204272.4|204182.4|204275.4|204185.4|204272.4|204182.4|2
1732777640000|2024-11-28 07:07:20|204272|204182|204272|204182|204272|204182|204272|204182|1
1732777650000|2024-11-28 07:07:30|204272.5|204182.5|204272.5|204182.5|204272.5|204182.5|204272.5|204182.5|1
1732777660000|2024-11-28 07:07:40|204270|204180|204271.8|204181.8|204272.3|204182.3|204270|204180|7
1732777670000|2024-11-28 07:07:50|204273.7|204183.7|204271.2|204181.2|204273.7|204183.7|204271.2|204181.2|4
1732777680000|2024-11-28 07:08:00|204274.8|204184.8|204278.8|204188.8|204280|204190|204272.8|204182.8|10
1732777690000|2024-11-28 07:08:10|204279.3|204189.3|204277.7|204187.7|204281.8|204191.8|204272.3|204182.3|8
1732777700000|2024-11-28 07:08:20|204276|204186|204275.7|204185.7|204276|204186|204275.7|204185.7|2
1732777710000|2024-11-28 07:08:30|204276|204186|204276|204186|204276|204186|204276|204186|1
1732777720000|2024-11-28 07:08:40|204277|204187|204279|204189|204279|204189|204276.5|204186.5|4
1732777730000|2024-11-28 07:08:50|204279.5|204189.5|204279|204189|204279.5|204189.5|204279|204189|4
1732777740000|2024-11-28 07:09:00|204276.5|204186.5|204273.8|204183.8|204276.5|204186.5|204273.8|204183.8|6
1732777760000|2024-11-28 07:09:20|204271.4|204181.4|204253.9|204163.9|204271.4|204181.4|204240.4|204150.4|22
1732777770000|2024-11-28 07:09:30|204255.7|204165.7|204252.8|204162.8|204255.7|204165.7|204251.2|204161.2|10
1732777780000|2024-11-28 07:09:40|204233.4|204143.4|204265.7|204175.7|204265.7|204175.7|204233.4|204143.4|12
1732777790000|2024-11-28 07:09:50|204267.4|204177.4|204278.7|204188.7|204284.1|204194.1|204267.4|204177.4|12
1732777800000|2024-11-28 07:10:00|204277.7|204187.7|204272.8|204182.8|204284|204194|204269.2|204179.2|14
1732777810000|2024-11-28 07:10:10|204271.8|204181.8|204267.2|204177.2|204275.9|204185.9|204265.3|204175.3|14
1732777820000|2024-11-28 07:10:20|204265.6|204175.6|204273|204183|204275.9|204185.9|204265|204175|19
1732777830000|2024-11-28 07:10:30|204282|204192|204283.3|204193.3|204283.3|204193.3|204274.7|204184.7|11
1732777840000|2024-11-28 07:10:40|204282.6|204192.6|204269.8|204179.8|204282.6|204192.6|204262.5|204172.5|14
1732777850000|2024-11-28 07:10:50|204268.9|204178.9|204267|204177|204270.7|204180.7|204260.5|204170.5|12
1732777860000|2024-11-28 07:11:00|204265.7|204175.7|204221.3|204131.3|204265.7|204175.7|204218.3|204128.3|26
1732777870000|2024-11-28 07:11:10|204220.8|204130.8|204223.8|204133.8|204225.5|204135.5|204218.7|204128.7|9
1732777880000|2024-11-28 07:11:20|204223.4|204133.4|204225.6|204135.6|204237|204147|204218.7|204128.7|25
1732777890000|2024-11-28 07:11:30|204223.5|204133.5|204226.3|204136.3|204226.3|204136.3|204214.2|204124.2|15
1732777900000|2024-11-28 07:11:40|204223.7|204133.7|204225.9|204135.9|204225.9|204135.9|204217.2|204127.2|11
1732777910000|2024-11-28 07:11:50|204227.4|204137.4|204190.5|204100.5|204231.4|204141.4|204178.9|204088.9|23
1732777920000|2024-11-28 07:12:00|204189.1|204099.1|204189.1|204099.1|204191.6|204101.6|204181.4|204091.4|17
1732777930000|2024-11-28 07:12:10|204186.7|204096.7|204098.8|204008.8|204186.7|204096.7|204065.2|203975.2|16
1732777940000|2024-11-28 07:12:20|204101.4|204011.4|204090|204000|204101.4|204011.4|204073.2|203983.2|18
1732777950000|2024-11-28 07:12:30|204085.9|203995.9|204091.5|204001.5|204097.3|204007.3|204075.2|203985.2|6
1732777960000|2024-11-28 07:12:40|204086.2|203996.2|204089.4|203999.4|204090.6|204000.6|204071.5|203981.5|10
1732777970000|2024-11-28 07:12:50|204094.3|204004.3|204090|204000|204094.7|204004.7|204084.4|203994.4|8
1732777980000|2024-11-28 07:13:00|204089.5|203999.5|204090.8|204000.8|204104.5|204014.5|204084.3|203994.3|14
1732777990000|2024-11-28 07:13:10|204094.9|204004.9|204066.6|203976.6|204094.9|204004.9|204061.3|203971.3|16
1732778000000|2024-11-28 07:13:20|204063.2|203973.2|204129.1|204039.1|204130.4|204040.4|204063.2|203973.2|12
1732778010000|2024-11-28 07:13:30|204126.3|204036.3|204158.8|204068.8|204158.8|204068.8|204118.3|204028.3|9
1732778020000|2024-11-28 07:13:40|204156.8|204066.8|204157.7|204067.7|204159.2|204069.2|204156.8|204066.8|3
1732778030000|2024-11-28 07:13:50|204151.3|204061.3|204131.8|204041.8|204151.3|204061.3|204123.8|204033.8|11
1732778040000|2024-11-28 07:14:00|204132.5|204042.5|204124.2|204034.2|204132.5|204042.5|204124.2|204034.2|5
1732778050000|2024-11-28 07:14:10|204126.5|204036.5|204213.7|204123.7|204216|204126|204126.5|204036.5|13
1732778060000|2024-11-28 07:14:20|204212.7|204122.7|204215.3|204125.3|204220.3|204130.3|204208.5|204118.5|7
1732778070000|2024-11-28 07:14:30|204215.7|204125.7|204255.7|204165.7|204255.9|204165.9|204212.5|204122.5|15
1732778080000|2024-11-28 07:14:40|204249.1|204159.1|204259.8|204169.8|204259.8|204169.8|204249.1|204159.1|4
1732778090000|2024-11-28 07:14:50|204258|204168|204271.3|204181.3|204277.9|204187.9|204258|204168|13
1732778100000|2024-11-28 07:15:00|204273.7|204183.7|204249.4|204159.4|204282.1|204192.1|204249.4|204159.4|19
1732778110000|2024-11-28 07:15:10|204252.6|204162.6|204246.5|204156.5|204252.6|204162.6|204246.5|204156.5|6
1732778120000|2024-11-28 07:15:20|204249.5|204159.5|204256.1|204166.1|204263.7|204173.7|204249.5|204159.5|10
1732778130000|2024-11-28 07:15:30|204259.1|204169.1|204254.1|204164.1|204259.1|204169.1|204254.1|204164.1|3
1732778140000|2024-11-28 07:15:40|204248.4|204158.4|204264.8|204174.8|204264.8|204174.8|204248.4|204158.4|14
1732778150000|2024-11-28 07:15:50|204262.8|204172.8|204258.2|204168.2|204262.8|204172.8|204248.7|204158.7|25
1732778160000|2024-11-28 07:16:00|204264.2|204174.2|204242.9|204152.9|204274.6|204184.6|204234.6|204144.6|15
1732778170000|2024-11-28 07:16:10|204240.4|204150.4|204239.2|204149.2|204243.4|204153.4|204237.2|204147.2|4
1732778180000|2024-11-28 07:16:20|204241.7|204151.7|204239.3|204149.3|204241.7|204151.7|204239.3|204149.3|3
1732778190000|2024-11-28 07:16:30|204233.3|204143.3|204220.7|204130.7|204233.3|204143.3|204216.9|204126.9|6
1732778200000|2024-11-28 07:16:40|204217.6|204127.6|204215.6|204125.6|204224.4|204134.4|204210.2|204120.2|11
1732778210000|2024-11-28 07:16:50|204217.5|204127.5|204228.7|204138.7|204228.7|204138.7|204216.1|204126.1|7
1732778220000|2024-11-28 07:17:00|204223.7|204133.7|204146.8|204056.8|204225.2|204135.2|204145|204055|13
1732778230000|2024-11-28 07:17:10|204140.9|204050.9|204141.4|204051.4|204147.7|204057.7|204125.6|204035.6|17
1732778240000|2024-11-28 07:17:20|204128.1|204038.1|204025.8|203935.8|204128.1|204038.1|204013.9|203923.9|12
1732778250000|2024-11-28 07:17:30|204026.4|203936.4|204053.2|203963.2|204058.9|203968.9|204024.5|203934.5|7
1732778260000|2024-11-28 07:17:40|204048.7|203958.7|204043.5|203953.5|204051.9|203961.9|204041.5|203951.5|4
1732778280000|2024-11-28 07:18:00|204034.9|203944.9|204031.2|203941.2|204034.9|203944.9|204030.1|203940.1|5
1732778290000|2024-11-28 07:18:10|204030.6|203940.6|204048.8|203958.8|204052.7|203962.7|204030.6|203940.6|9
1732778300000|2024-11-28 07:18:20|204046.4|203956.4|204024.5|203934.5|204053|203963|204024.5|203934.5|16
1732778310000|2024-11-28 07:18:30|204022.5|203932.5|204062.7|203972.7|204066.8|203976.8|204022.5|203932.5|13
1732778320000|2024-11-28 07:18:40|204046.2|203956.2|204044.5|203954.5|204055.9|203965.9|204042.1|203952.1|10
1732778330000|2024-11-28 07:18:50|204041.5|203951.5|204044.1|203954.1|204050.1|203960.1|204041.5|203951.5|5
1732778340000|2024-11-28 07:19:00|204049.2|203959.2|204038.7|203948.7|204052.8|203962.8|204035.6|203945.6|7
1732778350000|2024-11-28 07:19:10|204033|203943|204071.3|203981.3|204073.4|203983.4|204033|203943|8
1732778360000|2024-11-28 07:19:20|204073.1|203983.1|204056.6|203966.6|204073.1|203983.1|204054.4|203964.4|10
1732778370000|2024-11-28 07:19:30|204058.2|203968.2|204054.7|203964.7|204064.2|203974.2|204052.2|203962.2|6
1732778380000|2024-11-28 07:19:40|204048.9|203958.9|204050.3|203960.3|204055.3|203965.3|204039.6|203949.6|16
1732778390000|2024-11-28 07:19:50|204045.8|203955.8|204054|203964|204059.6|203969.6|204045.8|203955.8|12
1732778400000|2024-11-28 07:20:00|204047.8|203957.8|204036.4|203946.4|204054.9|203964.9|204033.6|203943.6|12
1732778410000|2024-11-28 07:20:10|204034.9|203944.9|204038.6|203948.6|204039.4|203949.4|204031.3|203941.3|8
1732778420000|2024-11-28 07:20:20|204035.8|203945.8|204037.9|203947.9|204039.6|203949.6|204028.4|203938.4|12
1732778430000|2024-11-28 07:20:30|204029.5|203939.5|204037.2|203947.2|204039.4|203949.4|204029.5|203939.5|11
1732778440000|2024-11-28 07:20:40|204031.4|203941.4|203918.5|203828.5|204034.7|203944.7|203911.8|203821.8|14
1732778450000|2024-11-28 07:20:50|203917.7|203827.7|203915.1|203825.1|203926|203836|203906.5|203816.5|18
1732778460000|2024-11-28 07:21:00|203913.6|203823.6|203984.4|203894.4|203994.4|203904.4|203913.6|203823.6|7
1732778470000|2024-11-28 07:21:10|203981.6|203891.6|203959.5|203869.5|203985.2|203895.2|203943.1|203853.1|8
1732778480000|2024-11-28 07:21:20|203964.7|203874.7|203954.4|203864.4|203975.5|203885.5|203933.7|203843.7|10
1732778490000|2024-11-28 07:21:30|203962.2|203872.2|203955.1|203865.1|203962.2|203872.2|203950.4|203860.4|4
1732778500000|2024-11-28 07:21:40|203957.9|203867.9|203956.2|203866.2|203964.4|203874.4|203956.2|203866.2|4
1732778510000|2024-11-28 07:21:50|203948.1|203858.1|203956.2|203866.2|203956.2|203866.2|203948.1|203858.1|2
1732778520000|2024-11-28 07:22:00|203964|203874|203898.4|203808.4|204018|203928|203886.7|203796.7|17
1732778530000|2024-11-28 07:22:10|203897.5|203807.5|203896|203806|203897.5|203807.5|203874.6|203784.6|18
1732778540000|2024-11-28 07:22:20|203888|203798|203947.7|203857.7|203963.7|203873.7|203888|203798|8
1732778550000|2024-11-28 07:22:30|203950.3|203860.3|203982.5|203892.5|203998.9|203908.9|203950.3|203860.3|8
1732778570000|2024-11-28 07:22:50|203986|203896|203983|203893|203986|203896|203981.7|203891.7|3
1732778580000|2024-11-28 07:23:00|203985.1|203895.1|203988.9|203898.9|203989.4|203899.4|203985.1|203895.1|4
1732778590000|2024-11-28 07:23:10|203988.4|203898.4|203990.4|203900.4|203990.5|203900.5|203988.4|203898.4|3
1732778600000|2024-11-28 07:23:20|203984.4|203894.4|203986.5|203896.5|203990.1|203900.1|203975.5|203885.5|6
1732778610000|2024-11-28 07:23:30|203983.9|203893.9|203984.9|203894.9|203987.6|203897.6|203979.8|203889.8|5
1732778620000|2024-11-28 07:23:40|203991.8|203901.8|204027.6|203937.6|204027.6|203937.6|203991.8|203901.8|11
1732778630000|2024-11-28 07:23:50|204026|203936|204070.6|203980.6|204072|203982|204026|203936|23
1732778640000|2024-11-28 07:24:00|204069|203979|204110|204020|204110|204020|204060.8|203970.8|10
1732778650000|2024-11-28 07:24:10|204111.6|204021.6|204096.8|204006.8|204111.6|204021.6|204095.3|204005.3|16
1732778660000|2024-11-28 07:24:20|204103|204013|204127.1|204037.1|204141.2|204051.2|204097.5|204007.5|17
1732778670000|2024-11-28 07:24:30|204135.1|204045.1|204125.3|204035.3|204143.2|204053.2|204125.3|204035.3|12
1732778680000|2024-11-28 07:24:40|204136.5|204046.5|204134|204044|204138.3|204048.3|204130|204040|7
1732778690000|2024-11-28 07:24:50|204136.5|204046.5|204133.9|204043.9|204145.4|204055.4|204128.2|204038.2|11
1732778700000|2024-11-28 07:25:00|204138.2|204048.2|204135.7|204045.7|204145.2|204055.2|204135.7|204045.7|6
1732778710000|2024-11-28 07:25:10|204141.9|204051.9|204132.8|204042.8|204141.9|204051.9|204125.4|204035.4|14
1732778720000|2024-11-28 07:25:20|204134.1|204044.1|204138.9|204048.9|204139.6|204049.6|204129.1|204039.1|9
1732778730000|2024-11-28 07:25:30|204135.9|204045.9|204136.1|204046.1|204139.3|204049.3|204130|204040|14
1732778740000|2024-11-28 07:25:40|204141.5|204051.5|204129.8|204039.8|204141.5|204051.5|204124.7|204034.7|17
1732778750000|2024-11-28 07:25:50|204132.7|204042.7|204074.6|203984.6|204132.7|204042.7|204074|203984|19
1732778760000|2024-11-28 07:26:00|204068.3|203978.3|204100.4|204010.4|204110.4|204020.4|204068.3|203978.3|11
1732778770000|2024-11-28 07:26:10|204103.8|204013.8|204099.6|204009.6|204106.8|204016.8|204097.8|204007.8|14
1732778780000|2024-11-28 07:26:20|204103.1|204013.1|204090.3|204000.3|204103.1|204013.1|204090.3|204000.3|4
1732778790000|2024-11-28 07:26:30|204088.5|203998.5|204083.8|203993.8|204088.5|203998.5|204075|203985|7
1732778800000|2024-11-28 07:26:40|204024.8|203934.8|204012.9|203922.9|204024.8|203934.8|204012.1|203922.1|7
1732778810000|2024-11-28 07:26:50|204010|203920|203983.5|203893.5|204010|203920|203981.4|203891.4|10
1732778820000|2024-11-28 07:27:00|203984.1|203894.1|203891.4|203801.4|203984.1|203894.1|203890.5|203800.5|16
1732778830000|2024-11-28 07:27:10|203891.9|203801.9|203896.7|203806.7|203902.8|203812.8|203885.6|203795.6|13
1732778840000|2024-11-28 07:27:20|203896.9|203806.9|203920.2|203830.2|203920.2|203830.2|203896.2|203806.2|8
1732778850000|2024-11-28 07:27:30|203926.7|203836.7|203927.8|203837.8|203929.3|203839.3|203921.3|203831.3|6
1732778860000|2024-11-28 07:27:40|203920.8|203830.8|203845.2|203755.2|203922.3|203832.3|203819.5|203729.5|19
1732778870000|2024-11-28 07:27:50|203847.8|203757.8|203847.7|203757.7|203868.9|203778.9|203847.7|203757.7|36
1732778880000|2024-11-28 07:28:00|203855.2|203765.2|203850.6|203760.6|203855.2|203765.2|203848.1|203758.1|4
1732778890000|2024-11-28 07:28:10|203845.2|203755.2|203838|203748|203853.2|203763.2|203826.4|203736.4|14
1732778900000|2024-11-28 07:28:20|203835.9|203745.9|203848|203758|203852.4|203762.4|203832|203742|16
1732778910000|2024-11-28 07:28:30|203847.2|203757.2|203928.5|203838.5|203928.5|203838.5|203837.8|203747.8|19
1732778920000|2024-11-28 07:28:40|203924.2|203834.2|203930.8|203840.8|203941.2|203851.2|203924.2|203834.2|16
1732778930000|2024-11-28 07:28:50|203931.7|203841.7|203904.5|203814.5|203938.9|203848.9|203902.7|203812.7|24
1732778940000|2024-11-28 07:29:00|203895.8|203805.8|203890.3|203800.3|203896.7|203806.7|203889.6|203799.6|11
1732778950000|2024-11-28 07:29:10|203898.9|203808.9|203898|203808|203898.9|203808.9|203896.4|203806.4|3
1732778970000|2024-11-28 07:29:30|203903.5|203813.5|203875.2|203785.2|203909.5|203819.5|203867.8|203777.8|8
1732778980000|2024-11-28 07:29:40|203878|203788|203881.9|203791.9|203883.6|203793.6|203878|203788|5
1732778990000|2024-11-28 07:29:50|203885.1|203795.1|203874.4|203784.4|203888.1|203798.1|203862.7|203772.7|12
1732779000000|2024-11-28 07:30:00|203874.7|203784.7|203899.5|203809.5|203905.2|203815.2|203870.8|203780.8|25
1732779010000|2024-11-28 07:30:10|203898.2|203808.2|203869.9|203779.9|203901.4|203811.4|203860.8|203770.8|16
1732779020000|2024-11-28 07:30:20|203862.1|203772.1|203868.3|203778.3|203874.9|203784.9|203862.1|203772.1|15
1732779030000|2024-11-28 07:30:30|203872.1|203782.1|204006.5|203916.5|204011.7|203921.7|203860.5|203770.5|18
1732779040000|2024-11-28 07:30:40|204009.3|203919.3|204017.8|203927.8|204034.3|203944.3|204001.6|203911.6|18
1732779050000|2024-11-28 07:30:50|204020|203930|204024.8|203934.8|204034.8|203944.8|204020|203930|29
1732779060000|2024-11-28 07:31:00|204019.9|203929.9|203988.1|203898.1|204019.9|203929.9|203986.8|203896.8|9
1732779070000|2024-11-28 07:31:10|203996.6|203906.6|204013.5|203923.5|204027.8|203937.8|203996.6|203906.6|7
1732779080000|2024-11-28 07:31:20|204018.8|203928.8|204022.3|203932.3|204024|203934|204018.8|203928.8|3
1732779090000|2024-11-28 07:31:30|204027.1|203937.1|204043.3|203953.3|204050.4|203960.4|204025.9|203935.9|20
1732779100000|2024-11-28 07:31:40|204047.1|203957.1|204004.8|203914.8|204047.5|203957.5|204004.2|203914.2|13
1732779110000|2024-11-28 07:31:50|204000.5|203910.5|204061.3|203971.3|204062.7|203972.7|204000.5|203910.5|13
1732779120000|2024-11-28 07:32:00|204065.9|203975.9|204045.4|203955.4|204065.9|203975.9|204045.4|203955.4|8
1732779130000|2024-11-28 07:32:10|204050.4|203960.4|204046.6|203956.6|204050.4|203960.4|204040.7|203950.7|16
1732779140000|2024-11-28 07:32:20|204044.2|203954.2|204074.6|203984.6|204076.4|203986.4|204044.2|203954.2|15
1732779150000|2024-11-28 07:32:30|204074.2|203984.2|204063.5|203973.5|204074.7|203984.7|204061.8|203971.8|14
1732779160000|2024-11-28 07:32:40|204067.6|203977.6|204070.6|203980.6|204076.1|203986.1|204065.7|203975.7|11
1732779170000|2024-11-28 07:32:50|204078.6|203988.6|204067.7|203977.7|204078.6|203988.6|204061.5|203971.5|26
1732779180000|2024-11-28 07:33:00|204066.4|203976.4|204061.4|203971.4|204067.9|203977.9|204048.6|203958.6|27
1732779190000|2024-11-28 07:33:10|204058.4|203968.4|204056.8|203966.8|204059.5|203969.5|204053.4|203963.4|5
1732779200000|2024-11-28 07:33:20|204052.5|203962.5|204050.4|203960.4|204052.7|203962.7|204046.9|203956.9|8
1732779210000|2024-11-28 07:33:30|204047|203957|204049.3|203959.3|204052.7|203962.7|204047|203957|4
1732779220000|2024-11-28 07:33:40|204045.5|203955.5|203954.5|203864.5|204073.7|203983.7|203948.1|203858.1|15
1732779230000|2024-11-28 07:33:50|203946.5|203856.5|203957.1|203867.1|203957.1|203867.1|203941.5|203851.5|10
1732779240000|2024-11-28 07:34:00|203951.1|203861.1|203936.1|203846.1|203951.1|203861.1|203926|203836|17
1732779250000|2024-11-28 07:34:10|203943.2|203853.2|203931.5|203841.5|203952.2|203862.2|203931.5|203841.5|26
1732779260000|2024-11-28 07:34:20|203925.2|203835.2|203931.9|203841.9|203955.9|203865.9|203911.9|203821.9|26
1732779270000|2024-11-28 07:34:30|203926.9|203836.9|203916.5|203826.5|203928.2|203838.2|203907.7|203817.7|11
1732779280000|2024-11-28 07:34:40|203923.6|203833.6|203918|203828|203923.6|203833.6|203907.8|203817.8|9
1732779300000|2024-11-28 07:35:00|203912.2|203822.2|203904.4|203814.4|203947.2|203857.2|203904.4|203814.4|22
1732779310000|2024-11-28 07:35:10|203899|203809|203912.8|203822.8|203914.9|203824.9|203899|203809|6
1732779320000|2024-11-28 07:35:20|203908.1|203818.1|203941.7|203851.7|203943|203853|203901.2|203811.2|15
1732779330000|2024-11-28 07:35:30|203935.9|203845.9|203927.9|203837.9|203935.9|203845.9|203923.6|203833.6|12
1732779340000|2024-11-28 07:35:40|203930.1|203840.1|203909.4|203819.4|203930.1|203840.1|203900.5|203810.5|9
1732779350000|2024-11-28 07:35:50|203904.7|203814.7|203910|203820|203910|203820|203904.7|203814.7|3
1732779360000|2024-11-28 07:36:00|203899.6|203809.6|203897.8|203807.8|203901.2|203811.2|203889.9|203799.9|19
1732779370000|2024-11-28 07:36:10|203897.6|203807.6|203838.2|203748.2|203897.6|203807.6|203828.5|203738.5|20
1732779380000|2024-11-28 07:36:20|203840.7|203750.7|203871.7|203781.7|203887.7|203797.7|203840.7|203750.7|12
1732779390000|2024-11-28 07:36:30|203875.3|203785.3|203896.3|203806.3|203908.7|203818.7|203875.3|203785.3|16
1732779400000|2024-11-28 07:36:40|203892.7|203802.7|203877.2|203787.2|203892.7|203802.7|203869.7|203779.7|14
1732779410000|2024-11-28 07:36:50|203868.8|203778.8|203860.6|203770.6|203869.3|203779.3|203852.7|203762.7|13
1732779420000|2024-11-28 07:37:00|203858.9|203768.9|203861.5|203771.5|203862.8|203772.8|203858.9|203768.9|9
1732779430000|2024-11-28 07:37:10|203859.1|203769.1|203907.6|203817.6|203930.1|203840.1|203859.1|203769.1|15
1732779440000|2024-11-28 07:37:20|203905.9|203815.9|203897.8|203807.8|203906.1|203816.1|203895.8|203805.8|9
1732779450000|2024-11-28 07:37:30|203894.4|203804.4|203895.2|203805.2|203907.8|203817.8|203893.1|203803.1|7
1732779460000|2024-11-28 07:37:40|203901.4|203811.4|203930.9|203840.9|203950|203860|203892.7|203802.7|14
1732779470000|2024-11-28 07:37:50|203931.8|203841.8|203940.3|203850.3|203946.7|203856.7|203929.9|203839.9|12
1732779480000|2024-11-28 07:38:00|203943.2|203853.2|203955.7|203865.7|203966|203876|203938.9|203848.9|12
1732779490000|2024-11-28 07:38:10|203944.4|203854.4|203962.4|203872.4|203962.4|203872.4|203944.4|203854.4|4
1732779500000|2024-11-28 07:38:20|203957.7|203867.7|203961|203871|203961|203871|203953|203863|7
1732779510000|2024-11-28 07:38:30|203954.1|203864.1|203964.8|203874.8|203968.9|203878.9|203954.1|203864.1|10
1732779520000|2024-11-28 07:38:40|203961.1|203871.1|203947.7|203857.7|203968.6|203878.6|203947.7|203857.7|9
1732779530000|2024-11-28 07:38:50|203953.6|203863.6|203881.3|203791.3|203953.6|203863.6|203881.3|203791.3|9
1732779540000|2024-11-28 07:39:00|203876|203786|203857.9|203767.9|203876|203786|203853.3|203763.3|11
1732779550000|2024-11-28 07:39:10|203854.4|203764.4|203852|203762|203857.9|203767.9|203851.2|203761.2|6
1732779560000|2024-11-28 07:39:20|203855.3|203765.3|203856.1|203766.1|203858|203768|203849.5|203759.5|8
1732779570000|2024-11-28 07:39:30|203861.2|203771.2|203855.8|203765.8|203866.6|203776.6|203855.8|203765.8|7
1732779580000|2024-11-28 07:39:40|203856.2|203766.2|203857.2|203767.2|203858.3|203768.3|203855.5|203765.5|8
1732779590000|2024-11-28 07:39:50|203855.3|203765.3|203916.5|203826.5|203925.9|203835.9|203855.3|203765.3|22
1732779600000|2024-11-28 07:40:00|203916.9|203826.9|203911.5|203821.5|203922.1|203832.1|203904.2|203814.2|26
1732779610000|2024-11-28 07:40:10|203913.2|203823.2|203916.5|203826.5|203916.5|203826.5|203902.8|203812.8|16
1732779620000|2024-11-28 07:40:20|203915.9|203825.9|203903.8|203813.8|203916.9|203826.9|203901.5|203811.5|14
1732779630000|2024-11-28 07:40:30|203911|203821|203910.3|203820.3|203916.6|203826.6|203907.7|203817.7|21
1732779640000|2024-11-28 07:40:40|203910.1|203820.1|203900.7|203810.7|203910.3|203820.3|203898.5|203808.5|13
1732779650000|2024-11-28 07:40:50|203907.6|203817.6|203911.1|203821.1|203916.8|203826.8|203907.6|203817.6|9
1732779660000|2024-11-28 07:41:00|203911|203821|203910.9|203820.9|203912.4|203822.4|203910.6|203820.6|10
1732779670000|2024-11-28 07:41:10|203911.1|203821.1|203913.3|203823.3|203914.2|203824.2|203910.7|203820.7|24
1732779680000|2024-11-28 07:41:20|203911.6|203821.6|203963|203873|203998.2|203908.2|203911.6|203821.6|20
1732779690000|2024-11-28 07:41:30|203961|203871|203959.3|203869.3|203961.4|203871.4|203941.5|203851.5|15
1732779700000|2024-11-28 07:41:40|203948.5|203858.5|203946.9|203856.9|203953.3|203863.3|203944.2|203854.2|7
1732779710000|2024-11-28 07:41:50|203952.2|203862.2|203946.2|203856.2|203952.7|203862.7|203946.2|203856.2|5
1732779720000|2024-11-28 07:42:00|203950.7|203860.7|203927.2|203837.2|203950.7|203860.7|203920.7|203830.7|18
1732779730000|2024-11-28 07:42:10|203922.9|203832.9|203915.6|203825.6|203922.9|203832.9|203913|203823|8
1732779740000|2024-11-28 07:42:20|203916.1|203826.1|203921.6|203831.6|203928.5|203838.5|203916.1|203826.1|8
1732779750000|2024-11-28 07:42:30|203925.4|203835.4|203941|203851|203962.3|203872.3|203925.4|203835.4|11
1732779760000|2024-11-28 07:42:40|203952.3|203862.3|203947.8|203857.8|203952.3|203862.3|203941.7|203851.7|13
1732779770000|2024-11-28 07:42:50|203953.8|203863.8|203971.3|203881.3|203997.9|203947.9|203953.8|203863.8|5
1732779780000|2024-11-28 07:43:00|203971.1|203881.1|203971.3|203881.3|203971.5|203881.5|203971.1|203881.1|4
1732779790000|2024-11-28 07:43:10|203971.5|203881.5|203969|203879|203971.5|203881.5|203969|203879|3
1732779800000|2024-11-28 07:43:20|203968.9|203878.9|203974|203884|203974|203884|203963.2|203873.2|7
1732779810000|2024-11-28 07:43:30|203967.5|203877.5|203933.7|203843.7|203968|203878|203930.2|203840.2|7
1732779820000|2024-11-28 07:43:40|203928.8|203838.8|203970.4|203880.4|203972.8|203882.8|203928.8|203838.8|12
1732779830000|2024-11-28 07:43:50|203972|203882|203972.7|203882.7|203972.7|203882.7|203969.9|203879.9|3
1732779840000|2024-11-28 07:44:00|203969.9|203879.9|203959|203869|203971.4|203881.4|203956|203866|7
1732779850000|2024-11-28 07:44:10|203954.5|203864.5|204002.2|203912.2|204006.9|203916.9|203954.5|203864.5|12
1732779860000|2024-11-28 07:44:20|204005.8|203915.8|204014.1|203924.1|204023.4|203933.4|204005.8|203915.8|9
1732779870000|2024-11-28 07:44:30|204020.3|203930.3|204028.8|203938.8|204028.8|203938.8|203996.5|203906.5|7
1732779880000|2024-11-28 07:44:40|204025.2|203935.2|204018.6|203928.6|204025.5|203935.5|204016.7|203926.7|12
1732779890000|2024-11-28 07:44:50|204016.5|203926.5|204016.5|203926.5|204016.5|203926.5|204016.5|203926.5|1
1732779900000|2024-11-28 07:45:00|204019.8|203929.8|204010.5|203920.5|204024.1|203934.1|204008.2|203918.2|13
1732779910000|2024-11-28 07:45:10|204019.2|203929.2|204017|203927|204020.1|203930.1|203983.3|203893.3|20
1732779920000|2024-11-28 07:45:20|204015.4|203925.4|204020.9|203930.9|204066.2|203976.2|204015.4|203925.4|20
1732779930000|2024-11-28 07:45:30|204015.1|203925.1|204009.8|203919.8|204020.4|203930.4|204009.8|203919.8|13
1732779940000|2024-11-28 07:45:40|204016.1|203926.1|203999.8|203909.8|204016.1|203926.1|203994.4|203904.4|7
1732779950000|2024-11-28 07:45:50|204004.3|203914.3|203986|203896|204004.3|203914.3|203984|203894|13
1732779960000|2024-11-28 07:46:00|203983.8|203893.8|203938.3|203848.3|203983.8|203893.8|203925.7|203835.7|21
1732779970000|2024-11-28 07:46:10|203954.2|203864.2|203982.5|203892.5|203999.3|203909.3|203954.2|203864.2|17
1732779980000|2024-11-28 07:46:20|203981.8|203891.8|203980.3|203890.3|203987.8|203897.8|203980.3|203890.3|8
1732779990000|2024-11-28 07:46:30|203980.5|203890.5|203977.3|203887.3|203989|203899|203974.1|203884.1|12
1732780000000|2024-11-28 07:46:40|203979.8|203889.8|203971|203881|203985.1|203895.1|203971|203881|8
1732780010000|2024-11-28 07:46:50|203979.7|203889.7|203973.8|203883.8|203980.1|203890.1|203969.9|203879.9|15
1732780020000|2024-11-28 07:47:00|203969.4|203879.4|203949.8|203899.8|203976.8|203901.1|203940.3|203877.1|23
1732780030000|2024-11-28 07:47:10|203949.4|203899.4|203982.5|203892.5|203982.5|203915.8|203927.3|203876.3|22
1732780040000|2024-11-28 07:47:20|203982.6|203892.6|203978.4|203888.4|203982.6|203907|203946|203876.5|8
1732780050000|2024-11-28 07:47:30|203978.5|203888.5|203976.5|203886.5|203979.2|203889.2|203975.6|203885.6|13
1732780060000|2024-11-28 07:47:40|203972|203882|203976.2|203886.2|203976.8|203902.9|203941.4|203872.2|27
1732780070000|2024-11-28 07:47:50|203976|203886|203950.6|203900.6|203979.1|203900.8|203940.2|203870.8|20
1732780080000|2024-11-28 07:48:00|203953.6|203903.6|204022|203932|204026.9|203963.5|203953.6|203891.3|21
1732780090000|2024-11-28 07:48:10|203997.2|203947.2|204022.3|203932.3|204029.2|203947.2|203997.2|203925.5|16
1732780100000|2024-11-28 07:48:20|204025.1|203935.1|204014|203964|204034.5|203964|203997.3|203932.5|18
1732780110000|2024-11-28 07:48:30|204014.8|203964.8|204037.8|203987.8|204052.3|203988|204014.8|203939.3|25
1732780120000|2024-11-28 07:48:40|204032.9|203982.9|204049.7|203959.7|204049.9|203982.9|204029.1|203952.5|18
1732780130000|2024-11-28 07:48:50|204045.7|203955.7|204044.1|203994.1|204078.4|203994.1|204040.5|203955.7|14
1732780140000|2024-11-28 07:49:00|204037.2|203987.2|204056.1|203966.1|204067.6|203987.2|204037.2|203963.1|5
1732780150000|2024-11-28 07:49:10|204043.2|203993.2|204049.7|203959.7|204060.8|203993.2|204043.2|203953.2|13
1732780160000|2024-11-28 07:49:20|204043.1|203953.1|204044.6|203954.6|204056.4|203966.4|204035.4|203945.4|18
1732780170000|2024-11-28 07:49:30|204035|203945|204048.1|203958.1|204051.1|203961.1|204027|203937|13
1732780180000|2024-11-28 07:49:40|204045|203955|204000.4|203910.4|204060.4|203970.4|204000.4|203910.4|19
1732780190000|2024-11-28 07:49:50|204003.4|203913.4|203968.9|203878.9|204020.8|203930.8|203952.3|203878.9|17
1732780200000|2024-11-28 07:50:00|203952.3|203902.3|203964.1|203874.1|203982.2|203905.5|203950.8|203866.3|14
1732780210000|2024-11-28 07:50:10|203963|203873|203963.8|203913.8|203982|203919.9|203954.2|203873|14
1732780220000|2024-11-28 07:50:20|203958.2|203908.2|203974|203884|203975.2|203908.2|203958.2|203877.5|13
1732780230000|2024-11-28 07:50:30|203969.3|203879.3|203965.3|203875.3|203976.1|203886.1|203965.3|203875.3|9
1732780240000|2024-11-28 07:50:40|203971.1|203881.1|203974.8|203884.8|203980.7|203890.7|203966.5|203876.5|14
1732780250000|2024-11-28 07:50:50|203971.2|203881.2|203968.8|203878.8|203971.2|203881.2|203968.8|203878.8|2
1732780260000|2024-11-28 07:51:00|203973.3|203883.3|204013|203923|204015.3|203925.3|203965.4|203875.4|14
1732780270000|2024-11-28 07:51:10|204018.2|203928.2|203956.5|203906.5|204018.2|203947.7|203953.4|203903.4|12
1732780280000|2024-11-28 07:51:20|203950|203900|203971.1|203881.1|203978.6|203900|203950|203881.1|10
1732780290000|2024-11-28 07:51:30|203973.6|203883.6|203947.6|203897.6|203973.6|203901.9|203944.1|203876.2|9
1732780300000|2024-11-28 07:51:40|203952.5|203902.5|203946.3|203896.3|203956|203906|203931.8|203881.8|18
1732780310000|2024-11-28 07:51:50|203938.1|203888.1|203972.6|203882.6|203972.6|203898.5|203929.1|203873.6|15
1732780320000|2024-11-28 07:52:00|203984.2|203894.2|203955.7|203865.7|203984.2|203894.2|203943|203865.7|13
1732780330000|2024-11-28 07:52:10|203940.1|203890.1|203963.4|203873.4|203965.5|203895.7|203940.1|203865.8|16
1732780340000|2024-11-28 07:52:20|203962.6|203872.6|203955.1|203865.1|203967|203897.5|203941|203865.1|17
1732780350000|2024-11-28 07:52:30|203946.2|203856.2|203943.1|203853.1|203947.2|203857.2|203939.4|203849.4|10
1732780360000|2024-11-28 07:52:40|203947.2|203857.2|203949.8|203859.8|203949.8|203859.8|203947.2|203857.2|7
1732780370000|2024-11-28 07:52:50|203949.7|203859.7|203954|203864|203957.9|203867.9|203949.7|203859.7|9
1732780380000|2024-11-28 07:53:00|203954.2|203864.2|203934.8|203884.8|203962.7|203884.8|203934.8|203863.9|11
1732780390000|2024-11-28 07:53:10|203936|203886|203926.5|203876.5|203940.5|203890.5|203926.3|203876.3|8
1732780400000|2024-11-28 07:53:20|203951.5|203861.5|203840.6|203790.6|203951.5|203861.5|203834.5|203764|21
1732780410000|2024-11-28 07:53:30|203839.6|203789.6|203848|203798|203864.3|203799|203835.3|203774.3|14
1732780420000|2024-11-28 07:53:40|203841.8|203791.8|203861.5|203771.5|203861.5|203797.9|203841.8|203765.4|7
1732780430000|2024-11-28 07:53:50|203866.1|203776.1|203862.7|203772.7|203871.9|203781.9|203859|203769|9
1732780440000|2024-11-28 07:54:00|203864.8|203774.8|203864.7|203774.7|203873.6|203783.6|203862.7|203772.7|11
1732780450000|2024-11-28 07:54:10|203873.6|203783.6|203869.9|203779.9|203911.8|203843|203842.7|203779.3|21
1732780460000|2024-11-28 07:54:20|203862.7|203772.7|203831.9|203741.9|203875.9|203800.3|203827.4|203737.4|18
1732780470000|2024-11-28 07:54:30|203826.2|203736.2|203814.3|203724.3|203826.2|203736.2|203812.2|203722.2|17
1732780480000|2024-11-28 07:54:40|203809.6|203719.6|203765.2|203715.2|203809.6|203719.6|203755.3|203682.6|18
1732780490000|2024-11-28 07:54:50|203755|203705|203764.8|203714.8|203783.2|203715.5|203755|203685.2|14
1732780500000|2024-11-28 07:55:00|203765|203715|203778.2|203688.2|203785.9|203716.3|203758.5|203682.2|18
1732780510000|2024-11-28 07:55:10|203778.1|203688.1|203773.4|203683.4|203778.1|203700.9|203750.9|203680.7|5
1732780520000|2024-11-28 07:55:20|203775.9|203685.9|203773.2|203683.2|203777.6|203687.6|203772.5|203682.5|7
1732780530000|2024-11-28 07:55:30|203776.2|203686.2|203736.1|203646.1|203776.2|203686.2|203694.4|203644.4|6
1732780540000|2024-11-28 07:55:40|203735.4|203645.4|203717.4|203627.4|203735.9|203645.9|203706.8|203616.8|21
1732780550000|2024-11-28 07:55:50|203714|203624|203694.4|203644.4|203716.9|203644.4|203691.5|203617|11
1732780560000|2024-11-28 07:56:00|203694|203644|203696.6|203646.6|203696.6|203646.6|203690.3|203640.3|7
1732780570000|2024-11-28 07:56:10|203697.8|203647.8|203694.9|203604.9|203730.6|203650|203686.6|203596.6|12
1732780580000|2024-11-28 07:56:20|203694.2|203604.2|203688.4|203598.4|203694.2|203604.2|203680.6|203590.6|16
1732780590000|2024-11-28 07:56:30|203686.9|203596.9|203620|203530|203686.9|203596.9|203620|203530|23
1732780600000|2024-11-28 07:56:40|203625.5|203535.5|203617.3|203527.3|203636.2|203546.2|203615.1|203525.1|17
1732780610000|2024-11-28 07:56:50|203620.6|203530.6|203599.7|203509.7|203623.5|203533.5|203575.3|203485.3|22
1732780620000|2024-11-28 07:57:00|203592.2|203502.2|203699.6|203609.6|203711|203621|203585.7|203495.7|28
1732780630000|2024-11-28 07:57:10|203699.4|203609.4|203761.8|203671.8|203761.8|203671.8|203695.4|203605.4|29
1732780640000|2024-11-28 07:57:20|203759|203669|203780.7|203690.7|203795.1|203705.1|203759|203669|8
1732780650000|2024-11-28 07:57:30|203782.8|203692.8|203756.9|203666.9|203782.8|203692.8|203747.7|203657.7|20
1732780660000|2024-11-28 07:57:40|203762.1|203672.1|203755.5|203665.5|203768.3|203678.3|203751.9|203661.9|20
1732780670000|2024-11-28 07:57:50|203762.7|203672.7|203767.7|203677.7|203775.8|203685.8|203749.1|203659.1|21
1732780680000|2024-11-28 07:58:00|203762.1|203672.1|203759.1|203669.1|203764.7|203674.7|203752.8|203662.8|23
1732780690000|2024-11-28 07:58:10|203750.9|203660.9|203753.3|203663.3|203762.5|203672.5|203744.9|203654.9|13
1732780700000|2024-11-28 07:58:20|203757.4|203667.4|203744.3|203654.3|203770.4|203680.4|203733.8|203643.8|20
1732780710000|2024-11-28 07:58:30|203751.3|203661.3|203743.9|203653.9|203751.3|203661.3|203743.9|203653.9|3
1732780720000|2024-11-28 07:58:40|203748.1|203658.1|203755.9|203665.9|203768.4|203678.4|203745.2|203655.2|6
1732780730000|2024-11-28 07:58:50|203751.5|203661.5|203751.5|203661.5|203751.5|203661.5|203751.5|203661.5|1
1732780740000|2024-11-28 07:59:00|203745.5|203655.5|203757.9|203667.9|203771.3|203681.3|203743.8|203653.8|9
1732780750000|2024-11-28 07:59:10|203767|203677|203757.9|203667.9|203767|203677|203757.9|203667.9|2
1732780760000|2024-11-28 07:59:20|203757.8|203667.8|203768.3|203678.3|203770|203680|203756.8|203666.8|10
1732780770000|2024-11-28 07:59:30|203770.4|203680.4|203778|203688|203778|203688|203769.9|203679.9|4
1732780780000|2024-11-28 07:59:40|203768.3|203678.3|203767.4|203677.4|203775.9|203685.9|203757.9|203667.9|16
1732780790000|2024-11-28 07:59:50|203764.3|203674.3|203773.2|203683.2|203773.2|203683.2|203759.1|203669.1|17
1732780800000|2024-11-28 08:00:00|203776.9|203686.9|203871.2|203781.2|203878.8|203788.8|203776.9|203686.9|35
1732780810000|2024-11-28 08:00:10|203869.2|203779.2|203835.3|203745.3|203870.2|203780.2|203832.4|203742.4|22
1732780820000|2024-11-28 08:00:20|203830.9|203740.9|203652.9|203562.9|203830.9|203740.9|203646.5|203556.5|31
1732780830000|2024-11-28 08:00:30|203650.9|203560.9|203667.3|203577.3|203672|203582|203650.9|203560.9|20
1732780840000|2024-11-28 08:00:40|203668.2|203578.2|203614|203524|203668.4|203578.4|203586.8|203496.8|21
1732780850000|2024-11-28 08:00:50|203617.4|203527.4|203630.7|203540.7|203638.7|203548.7|203617.4|203527.4|21
1732780860000|2024-11-28 08:01:00|203672.1|203582.1|203654.4|203564.4|203685.6|203595.6|203654.4|203564.4|27
1732780870000|2024-11-28 08:01:10|203657.7|203567.7|203669.4|203579.4|203673.7|203583.7|203657.7|203567.7|6
1732780880000|2024-11-28 08:01:20|203669.8|203579.8|203685.3|203595.3|203694.6|203604.6|203662.7|203572.7|16
1732780890000|2024-11-28 08:01:30|203685.5|203595.5|203751.6|203661.6|203751.6|203661.6|203681.9|203591.9|16
1732780900000|2024-11-28 08:01:40|203752.7|203662.7|203748.8|203658.8|203761.6|203671.6|203742.8|203652.8|20
1732780910000|2024-11-28 08:01:50|203747.1|203657.1|203745.6|203655.6|203753.9|203663.9|203737.9|203647.9|17
1732780920000|2024-11-28 08:02:00|203748.3|203658.3|203741|203651|203748.3|203658.3|203726.2|203636.2|18
1732780930000|2024-11-28 08:02:10|203742|203652|203738.7|203648.7|203752.3|203662.3|203738.7|203648.7|13
1732780940000|2024-11-28 08:02:20|203737.5|203647.5|203748.9|203658.9|203759.5|203669.5|203737.5|203647.5|14
1732780950000|2024-11-28 08:02:30|203748.5|203658.5|203740.2|203650.2|203748.5|203658.5|203735.4|203645.4|10
1732780960000|2024-11-28 08:02:40|203747.6|203657.6|203746.6|203656.6|203751.1|203661.1|203741.6|203651.6|10
1732780970000|2024-11-28 08:02:50|203755.1|203665.1|203698|203608|203755.1|203665.1|203692.9|203602.9|14
1732780980000|2024-11-28 08:03:00|203697|203607|203665.4|203575.4|203697|203607|203657.7|203567.7|27
1732780990000|2024-11-28 08:03:10|203663.2|203573.2|203679.5|203589.5|203679.5|203589.5|203657.2|203567.2|18
1732781000000|2024-11-28 08:03:20|203680|203590|203748.1|203658.1|203752|203662|203680|203590|24
1732781010000|2024-11-28 08:03:30|203749.6|203659.6|203771.9|203681.9|203800.9|203710.9|203745.8|203655.8|18
1732781020000|2024-11-28 08:03:40|203775.3|203685.3|203736.6|203646.6|203775.3|203685.3|203732|203642|24
1732781030000|2024-11-28 08:03:50|203715.4|203625.4|203717.8|203627.8|203722.1|203632.1|203714.5|203624.5|12
1732781040000|2024-11-28 08:04:00|203720.4|203630.4|203674.1|203584.1|203720.4|203630.4|203672.3|203582.3|17
1732781050000|2024-11-28 08:04:10|203678.5|203588.5|203643.5|203553.5|203683.4|203593.4|203632.3|203542.3|24
1732781060000|2024-11-28 08:04:20|203645.9|203555.9|203709|203619|203729.1|203639.1|203645.9|203555.9|14
1732781070000|2024-11-28 08:04:30|203710.6|203620.6|203710.6|203620.6|203712.9|203622.9|203705.7|203615.7|9
1732781080000|2024-11-28 08:04:40|203715.2|203625.2|203720.3|203630.3|203721.7|203631.7|203715.2|203625.2|17
1732781090000|2024-11-28 08:04:50|203719.1|203629.1|203705.9|203615.9|203720.9|203630.9|203673.9|203583.9|23
1732781100000|2024-11-28 08:05:00|203707.2|203617.2|203723|203633|203723|203633|203705.3|203615.3|12
1732781110000|2024-11-28 08:05:10|203719.9|203629.9|203721.7|203631.7|203743.2|203653.2|203678.1|203588.1|22
1732781120000|2024-11-28 08:05:20|203723|203633|203730|203640|203733.4|203643.4|203723|203633|17
1732781130000|2024-11-28 08:05:30|203729.3|203639.3|203724.1|203634.1|203735.4|203645.4|203724.1|203634.1|10
1732781140000|2024-11-28 08:05:40|203723.8|203633.8|203711.6|203621.6|203726.9|203636.9|203710.1|203620.1|16
1732781150000|2024-11-28 08:05:50|203713.1|203623.1|203698.9|203608.9|203713.1|203623.1|203698.4|203608.4|18
1732781160000|2024-11-28 08:06:00|203693.3|203603.3|203680.7|203590.7|203693.3|203603.3|203679.7|203589.7|12
1732781180000|2024-11-28 08:06:20|203681|203591|203676.2|203586.2|203681|203591|203674.5|203584.5|16
1732781190000|2024-11-28 08:06:30|203681|203591|203677.6|203587.6|203682.8|203592.8|203672.6|203582.6|10
1732781200000|2024-11-28 08:06:40|203681.4|203591.4|203678.1|203588.1|203681.4|203591.4|203628.6|203538.6|22
1732781210000|2024-11-28 08:06:50|203652.6|203562.6|203643.2|203553.2|203658.6|203568.6|203643|203553|17
1732781220000|2024-11-28 08:07:00|203642.8|203552.8|203626.6|203536.6|203643.5|203553.5|203622.7|203532.7|15
1732781230000|2024-11-28 08:07:10|203622.2|203532.2|203631.3|203541.3|203638.8|203548.8|203615.2|203525.2|21
1732781240000|2024-11-28 08:07:20|203628.5|203538.5|203618.7|203528.7|203631.3|203541.3|203618.7|203528.7|11
1732781250000|2024-11-28 08:07:30|203611.2|203521.2|203618.5|203528.5|203637|203547|203611.2|203521.2|20
1732781260000|2024-11-28 08:07:40|203620.4|203530.4|203627|203537|203630.1|203540.1|203618.8|203528.8|16
1732781270000|2024-11-28 08:07:50|203625.5|203535.5|203594.7|203504.7|203627.3|203537.3|203591|203501|17
1732781280000|2024-11-28 08:08:00|203596.7|203506.7|203575.6|203485.6|203598.2|203508.2|203575.1|203485.1|23
1732781290000|2024-11-28 08:08:10|203580.7|203490.7|203590.7|203500.7|203594.3|203504.3|203580.7|203490.7|12
1732781300000|2024-11-28 08:08:20|203583.9|203493.9|203570.2|203480.2|203583.9|203493.9|203566.3|203476.3|13
1732781310000|2024-11-28 08:08:30|203572.2|203482.2|203586.5|203496.5|203593.2|203503.2|203572.2|203482.2|22
1732781320000|2024-11-28 08:08:40|203591.9|203501.9|203608.4|203518.4|203614|203524|203591.9|203501.9|13
1732781330000|2024-11-28 08:08:50|203598.2|203508.2|203588.5|203498.5|203600.7|203510.7|203574.8|203484.8|19
1732781340000|2024-11-28 08:09:00|203581.3|203491.3|203557.9|203467.9|203612.2|203522.2|203557.9|203467.9|20
1732781350000|2024-11-28 08:09:10|203556.5|203466.5|203559|203469|203572.7|203482.7|203556.5|203466.5|22
1732781360000|2024-11-28 08:09:20|203561.4|203471.4|203557.1|203467.1|203561.4|203471.4|203554.8|203464.8|6
1732781370000|2024-11-28 08:09:30|203560.8|203470.8|203561.4|203471.4|203562.8|203472.8|203558.5|203468.5|14
1732781380000|2024-11-28 08:09:40|203560.8|203470.8|203558.5|203468.5|203563.1|203473.1|203557.2|203467.2|9
1732781390000|2024-11-28 08:09:50|203558.7|203468.7|203556.8|203466.8|203563.9|203473.9|203556.8|203466.8|6
1732781400000|2024-11-28 08:10:00|203558.2|203468.2|203460.2|203370.2|203562.9|203472.9|203458.1|203368.1|23
1732781410000|2024-11-28 08:10:10|203463.8|203373.8|203460.4|203370.4|203463.8|203373.8|203460|203370|4
1732781420000|2024-11-28 08:10:20|203462.4|203372.4|203466.7|203376.7|203489.5|203399.5|203458.2|203368.2|13
1732781430000|2024-11-28 08:10:30|203465|203375|203436.1|203346.1|203465|203375|203426.7|203336.7|16
1732781440000|2024-11-28 08:10:40|203429.7|203339.7|203436.3|203346.3|203439.6|203349.6|203429.7|203339.7|13
1732781450000|2024-11-28 08:10:50|203440.3|203350.3|203472.4|203382.4|203488.4|203398.4|203436.9|203346.9|22
1732781460000|2024-11-28 08:11:00|203475.2|203385.2|203526.7|203436.7|203530.4|203440.4|203474.4|203384.4|13
1732781470000|2024-11-28 08:11:10|203526.6|203436.6|203517.4|203427.4|203527|203437|203514.5|203424.5|13
1732781480000|2024-11-28 08:11:20|203518.5|203428.5|203517.8|203427.8|203520.8|203430.8|203513.7|203423.7|17
1732781490000|2024-11-28 08:11:30|203515.3|203425.3|203514.8|203424.8|203522.8|203454.8|203504.8|203424.2|28
1732781500000|2024-11-28 08:11:40|203514.5|203424.5|203482.5|203392.5|203525.8|203435.8|203480.3|203390.3|26
1732781510000|2024-11-28 08:11:50|203478.9|203388.9|203433.3|203343.3|203479.9|203389.9|203408|203343.3|14
1732781520000|2024-11-28 08:12:00|203434.6|203344.6|203432.3|203342.3|203437|203347|203428.9|203338.9|16
1732781530000|2024-11-28 08:12:10|203431.9|203341.9|203397.5|203307.5|203443.2|203353.2|203397.5|203307.5|13
1732781540000|2024-11-28 08:12:20|203397|203307|203301.2|203211.2|203397|203307|203279.5|203189.5|33
1732781550000|2024-11-28 08:12:30|203315.7|203225.7|203372.4|203282.4|203385.6|203295.6|203315.7|203225.7|23
1732781560000|2024-11-28 08:12:40|203373|203283|203421.6|203331.6|203421.6|203331.6|203369.7|203279.7|19
1732781570000|2024-11-28 08:12:50|203431.7|203341.7|203367.4|203277.4|203451.4|203361.4|203367.4|203277.4|29
1732781580000|2024-11-28 08:13:00|203349.8|203259.8|203369.4|203279.4|203369.4|203279.4|203339.1|203249.1|20
1732781590000|2024-11-28 08:13:10|203367.9|203277.9|203367.8|203277.8|203384.3|203294.3|203353.3|203263.3|30
1732781600000|2024-11-28 08:13:20|203367.9|203277.9|203362.9|203272.9|203368.3|203278.3|203353.5|203263.5|20
1732781610000|2024-11-28 08:13:30|203364.3|203274.3|203378.5|203288.5|203383.5|203293.5|203364.3|203274.3|12
1732781620000|2024-11-28 08:13:40|203379.5|203289.5|203381.4|203291.4|203382.8|203292.8|203378.6|203288.6|4
1732781630000|2024-11-28 08:13:50|203383.8|203293.8|203443.6|203353.6|203452.6|203362.6|203383.8|203293.8|18
1732781640000|2024-11-28 08:14:00|203441.9|203351.9|203472.4|203382.4|203487.4|203397.4|203431.6|203341.6|30
1732781650000|2024-11-28 08:14:10|203460.6|203370.6|203497.8|203407.8|203497.8|203407.8|203460.6|203370.6|13
1732781660000|2024-11-28 08:14:20|203505.8|203415.8|203512.4|203422.4|203518.6|203428.6|203497.6|203407.6|20
1732781670000|2024-11-28 08:14:30|203507.6|203417.6|203463.4|203373.4|203509.5|203419.5|203462.5|203372.5|23
1732781680000|2024-11-28 08:14:40|203467.9|203377.9|203436.9|203346.9|203467.9|203377.9|203421.4|203331.4|19
1732781690000|2024-11-28 08:14:50|203440.5|203350.5|203417.8|203327.8|203445|203355|203406.7|203316.7|19
1732781700000|2024-11-28 08:15:00|203418.6|203328.6|203322.4|203232.4|203419.6|203329.6|203297.6|203207.6|20
1732781710000|2024-11-28 08:15:10|203322.1|203232.1|203273.8|203183.8|203346.3|203256.3|203272.3|203182.3|16
1732781720000|2024-11-28 08:15:20|203272.8|203182.8|203263.4|203173.4|203273.5|203183.5|203259.1|203169.1|20
1732781730000|2024-11-28 08:15:30|203267.2|203177.2|203239|203149|203275|203185|203208.9|203118.9|19
1732781740000|2024-11-28 08:15:40|203235.3|203145.3|203237.1|203147.1|203241.4|203151.4|203232.5|203142.5|15
1732781750000|2024-11-28 08:15:50|203244.4|203154.4|203262.6|203172.6|203262.6|203172.6|203224.3|203134.3|18
1732781760000|2024-11-28 08:16:00|203257.2|203167.2|203234.7|203144.7|203257.2|203167.2|203234.7|203144.7|21
1732781770000|2024-11-28 08:16:10|203236.7|203146.7|203251.7|203161.7|203256.2|203166.2|203236.7|203146.7|16
1732781780000|2024-11-28 08:16:20|203262.5|203172.5|203215.4|203125.4|203262.5|203172.5|203214.5|203124.5|7
1732781790000|2024-11-28 08:16:30|203215.5|203125.5|203333.5|203243.5|203333.5|203243.5|203209.7|203119.7|21
1732781800000|2024-11-28 08:16:40|203351.2|203261.2|203431.4|203341.4|203433|203343|203344.4|203254.4|24
1732781810000|2024-11-28 08:16:50|203433|203343|203497.5|203407.5|203500.4|203410.4|203433|203343|23
1732781820000|2024-11-28 08:17:00|203493.8|203403.8|203426.4|203336.4|203503.2|203413.2|203418.3|203328.3|26
1732781830000|2024-11-28 08:17:10|203424.4|203334.4|203428.6|203338.6|203438.7|203348.7|203421.9|203331.9|28
1732781840000|2024-11-28 08:17:20|203429.4|203339.4|203413.3|203323.3|203429.5|203339.5|203411.7|203321.7|24
1732781850000|2024-11-28 08:17:30|203418.9|203328.9|203530.5|203440.5|203532.7|203451|203418.9|203328.9|26
1732781860000|2024-11-28 08:17:40|203524.3|203434.3|203509.8|203419.8|203524.3|203434.3|203509.8|203419.8|14
1732781870000|2024-11-28 08:17:50|203470|203380|203465.6|203375.6|203470|203380|203458.8|203368.8|19
1732781880000|2024-11-28 08:18:00|203461.9|203371.9|203462.3|203372.3|203464.1|203374.1|203452.8|203362.8|23
1732781890000|2024-11-28 08:18:10|203486|203396|203495.1|203405.1|203504.4|203414.4|203485.2|203395.2|25
1732781900000|2024-11-28 08:18:20|203492.9|203402.9|203417.3|203327.3|203500.7|203410.7|203406.8|203316.8|17
1732781910000|2024-11-28 08:18:30|203413.5|203323.5|203370.8|203280.8|203420.3|203330.3|203370.8|203280.8|13
1732781920000|2024-11-28 08:18:40|203365.3|203275.3|203369|203279|203379.5|203289.5|203362.4|203272.4|19
1732781930000|2024-11-28 08:18:50|203359.5|203269.5|203336.8|203246.8|203366.5|203276.5|203325.2|203235.2|25
1732781940000|2024-11-28 08:19:00|203333.2|203243.2|203333.8|203243.8|203336.9|203246.9|203325.5|203235.5|20
1732781950000|2024-11-28 08:19:10|203335.8|203245.8|203286.6|203196.6|203336.2|203246.2|203286.1|203196.1|15
1732781960000|2024-11-28 08:19:20|203286.7|203196.7|203271.4|203181.4|203291.9|203201.9|203270.2|203180.2|19
1732781970000|2024-11-28 08:19:30|203265.7|203175.7|203291.4|203201.4|203309.7|203219.7|203218.5|203128.5|22
1732781980000|2024-11-28 08:19:40|203293.6|203203.6|203382.2|203292.2|203382.2|203292.2|203285.4|203195.4|29
1732781990000|2024-11-28 08:19:50|203384.2|203294.2|203374.3|203284.3|203387|203297|203357.5|203267.5|27
1732782000000|2024-11-28 08:20:00|203372.3|203282.3|203377.7|203287.7|203380.9|203290.9|203364.2|203274.2|18
1732782010000|2024-11-28 08:20:10|203377.5|203287.5|203405.9|203315.9|203422.4|203332.4|203377.5|203287.5|20
1732782020000|2024-11-28 08:20:20|203408.6|203318.6|203354.4|203264.4|203412.1|203322.1|203349.9|203259.9|14
1732782030000|2024-11-28 08:20:30|203354.2|203264.2|203352.9|203262.9|203358.9|203268.9|203344.8|203254.8|16
1732782040000|2024-11-28 08:20:40|203356.9|203266.9|203341.7|203251.7|203356.9|203266.9|203331.3|203241.3|21
1732782050000|2024-11-28 08:20:50|203341.5|203251.5|203342.5|203252.5|203348.7|203258.7|203340.9|203250.9|12
1732782060000|2024-11-28 08:21:00|203336.8|203246.8|203336.5|203246.5|203340.2|203250.2|203327|203237|21
1732782070000|2024-11-28 08:21:10|203335.5|203245.5|203340.5|203250.5|203342.9|203252.9|203334.5|203244.5|22
1732782080000|2024-11-28 08:21:20|203340.4|203250.4|203330.5|203240.5|203345.2|203255.2|203320.8|203230.8|16
1732782090000|2024-11-28 08:21:30|203330.7|203240.7|203329.9|203239.9|203331.4|203241.4|203325.1|203235.1|11
1732782100000|2024-11-28 08:21:40|203330.1|203240.1|203323.2|203233.2|203332.2|203242.2|203321.6|203231.6|16
1732782110000|2024-11-28 08:21:50|203323.6|203233.6|203321.9|203231.9|203333.8|203243.8|203320.6|203230.6|22
1732782120000|2024-11-28 08:22:00|203322|203232|203325.6|203235.6|203331.5|203241.5|203321.4|203231.4|19
1732782130000|2024-11-28 08:22:10|203324.9|203234.9|203325.6|203235.6|203327.4|203237.4|203322.7|203232.7|19
1732782140000|2024-11-28 08:22:20|203325.7|203235.7|203268.8|203178.8|203325.7|203235.7|203219.7|203129.7|24
1732782150000|2024-11-28 08:22:30|203266.6|203176.6|203268.9|203178.9|203287.4|203197.4|203264.7|203174.7|26
1732782160000|2024-11-28 08:22:40|203268.8|203178.8|203228.8|203138.8|203269.8|203179.8|203208.5|203129.2|18
1732782170000|2024-11-28 08:22:50|203223.5|203133.5|203232.6|203142.6|203236.4|203146.4|203220.2|203130.2|20
1732782180000|2024-11-28 08:23:00|203235.4|203145.4|203233.7|203143.7|203240.1|203150.1|203227|203137|22
1732782190000|2024-11-28 08:23:10|203234|203144|203248.2|203158.2|203248.2|203158.2|203233.7|203143.7|5
1732782200000|2024-11-28 08:23:20|203245.6|203155.6|203275.7|203185.7|203289.5|203199.5|203245.6|203155.6|15
1732782210000|2024-11-28 08:23:30|203274.4|203184.4|203298.4|203208.4|203298.4|203208.4|203267|203177|24
1732782220000|2024-11-28 08:23:40|203283|203193|203265|203175|203283|203193|203223.4|203133.4|13
1732782230000|2024-11-28 08:23:50|203264.5|203174.5|203266.1|203176.1|203267|203177|203264.2|203174.2|11
1732782240000|2024-11-28 08:24:00|203220.4|203130.4|203124.5|203034.5|203229.1|203139.1|203124.5|203034.5|28
1732782250000|2024-11-28 08:24:10|203122.9|203032.9|203114.4|203024.4|203122.9|203032.9|203086|202996|18
1732782260000|2024-11-28 08:24:20|203119.3|203029.3|203102.9|203012.9|203121.2|203031.2|203100.5|203010.5|18
1732782270000|2024-11-28 08:24:30|203104.4|203014.4|203098.2|203008.2|203104.4|203014.4|203085.7|202995.7|15
1732782280000|2024-11-28 08:24:40|203097.6|203007.6|203105.4|203015.4|203109.5|203019.5|203097.6|203007.6|14
1732782290000|2024-11-28 08:24:50|203105.2|203015.2|203114.1|203024.1|203114.1|203024.1|203097.1|203007.1|14
1732782300000|2024-11-28 08:25:00|203118.4|203028.4|203123.6|203033.6|203123.6|203033.6|203103.9|203013.9|25
1732782310000|2024-11-28 08:25:10|203124.2|203034.2|203152.5|203062.5|203156.4|203074|203121.4|203031.4|21
1732782320000|2024-11-28 08:25:20|203152.6|203062.6|203167.4|203077.4|203167.4|203077.4|203152.6|203062.6|17
1732782330000|2024-11-28 08:25:30|203163.4|203073.4|203169.5|203079.5|203174.5|203084.5|203163|203073|18
1732782340000|2024-11-28 08:25:40|203175|203085|203130|203040|203175.9|203085.9|203119.9|203029.9|22
1732782350000|2024-11-28 08:25:50|203129.8|203039.8|203095.6|203005.6|203130|203040|203095.6|203005.6|28
1732782360000|2024-11-28 08:26:00|203100.7|203010.7|203001.3|202911.3|203102.2|203012.2|202991.2|202901.2|24
1732782370000|2024-11-28 08:26:10|202998.7|202908.7|203014.9|202924.9|203024.1|202934.1|202998.7|202908.7|16
1732782380000|2024-11-28 08:26:20|203008.7|202918.7|202945.1|202855.1|203014.8|202924.8|202926.7|202836.7|16
1732782390000|2024-11-28 08:26:30|202936.4|202846.4|202936.1|202846.1|202948.4|202858.4|202922.6|202832.6|20
1732782400000|2024-11-28 08:26:40|202924.3|202834.3|202931.6|202841.6|202938.7|202848.7|202924.3|202834.3|17
1732782410000|2024-11-28 08:26:50|202928.8|202838.8|202927|202837|202935.3|202845.3|202923.2|202833.2|20
1732782420000|2024-11-28 08:27:00|202924|202834|202897.7|202807.7|202950.1|202860.1|202864.7|202797.9|24
1732782430000|2024-11-28 08:27:10|202887.9|202797.9|202888.9|202798.9|202898.3|202808.3|202887.9|202797.9|20
1732782440000|2024-11-28 08:27:20|202885.2|202795.2|203050.6|202960.6|203055.2|202965.2|202885.2|202795.2|27
1732782450000|2024-11-28 08:27:30|203041.7|202951.7|203040|202950|203050.9|202960.9|203035.4|202945.4|11
1732782460000|2024-11-28 08:27:40|203048.1|202958.1|203053|202963|203063.9|202973.9|203037.1|202947.1|18
1732782470000|2024-11-28 08:27:50|203053.1|202963.1|203041.3|202951.3|203053.1|202963.1|203041.3|202951.3|14
1732782480000|2024-11-28 08:28:00|203045.2|202955.2|203041.4|202951.4|203047.7|202957.7|203040.1|202950.1|13
1732782490000|2024-11-28 08:28:10|203049.8|202959.8|203047.9|202957.9|203049.8|202959.8|203038.5|202948.5|11
1732782500000|2024-11-28 08:28:20|203045.4|202955.4|203051.5|202961.5|203051.5|202961.5|203039.4|202949.4|15
1732782510000|2024-11-28 08:28:30|203052|202962|203060.9|202970.9|203060.9|202970.9|203047.8|202957.8|16
1732782520000|2024-11-28 08:28:40|203055.4|202965.4|203074.6|202984.6|203085.5|202995.5|203053.1|202963.1|14
1732782530000|2024-11-28 08:28:50|203000.7|202910.7|203087.7|202997.7|203090.2|203008.2|203000.7|202910.7|7
1732782540000|2024-11-28 08:29:00|203083|202993|203063|202973|203087.1|202997.1|203063|202973|17
1732782550000|2024-11-28 08:29:10|203064.8|202974.8|203068.2|202978.2|203071.9|202981.9|203061.8|202971.8|17
1732782560000|2024-11-28 08:29:20|203065.1|202975.1|203074.7|202984.7|203076.9|202986.9|203063.6|202973.6|16
1732782570000|2024-11-28 08:29:30|203074.9|202984.9|203119|203029|203119|203029|203059|202969|16
1732782580000|2024-11-28 08:29:40|203117.2|203027.2|203135.1|203045.1|203140.7|203050.7|203112.9|203022.9|28
1732782590000|2024-11-28 08:29:50|203128.4|203038.4|203076.9|202986.9|203129.2|203039.2|203076.9|202986.9|25
1732782600000|2024-11-28 08:30:00|203082.4|202992.4|203071.3|202981.3|203087.3|202997.3|203041.5|202951.5|21
1732782610000|2024-11-28 08:30:10|203068.8|202978.8|203047.8|202957.8|203071.2|202981.2|203044.2|202954.2|25
1732782620000|2024-11-28 08:30:20|203048.1|202958.1|203046.5|202956.5|203057.3|202967.3|203037.5|202947.5|28
1732782630000|2024-11-28 08:30:30|203049.5|202959.5|203052.8|202962.8|203056|202966|203036.7|202946.7|20
1732782640000|2024-11-28 08:30:40|203046.4|202956.4|203039.6|202949.6|203047.4|202957.4|203030.4|202940.4|16
1732782650000|2024-11-28 08:30:50|203033.5|202943.5|203006|202916|203045.5|202955.5|203001.1|202911.1|15
1732782660000|2024-11-28 08:31:00|203001.8|202911.8|203003.1|202913.1|203003.1|202913.1|202998.5|202908.5|3
1732782670000|2024-11-28 08:31:10|203006.6|202916.6|203028.9|202938.9|203028.9|202938.9|203006.6|202916.6|9
1732782680000|2024-11-28 08:31:20|203024.4|202934.4|203020.3|202930.3|203024.4|202934.4|203017.3|202927.3|16
1732782690000|2024-11-28 08:31:30|203016.1|202926.1|202993.3|202903.3|203016.1|202926.1|202981.9|202891.9|17
1732782700000|2024-11-28 08:31:40|202993.4|202903.4|202999.7|202909.7|203003.4|202913.4|202970.9|202880.9|22
1732782710000|2024-11-28 08:31:50|203032.6|202982.6|203081.5|202991.5|203082|202992|203032.6|202968.5|14
1732782720000|2024-11-28 08:32:00|203088.4|202998.4|203024.7|202934.7|203094.7|203004.7|203024.7|202934.7|28
1732782730000|2024-11-28 08:32:10|203029.3|202939.3|203043.9|202953.9|203048.1|202958.1|203006.4|202916.4|20
1732782740000|2024-11-28 08:32:20|203043.7|202953.7|203048.1|202958.1|203049.1|202959.1|203043.7|202953.7|15
1732782750000|2024-11-28 08:32:30|203048.3|202958.3|203061.4|202971.4|203061.5|202971.5|203023.1|202933.1|23
1732782760000|2024-11-28 08:32:40|203054.8|202964.8|203042.1|202952.1|203054.8|202964.8|203004.1|202914.1|13
1732782770000|2024-11-28 08:32:50|203037.7|202947.7|203037.5|202947.5|203046.6|202956.6|203018.7|202928.7|19
1732782780000|2024-11-28 08:33:00|203036.8|202946.8|203019.8|202929.8|203046.2|202956.2|203013.1|202923.1|11
1732782790000|2024-11-28 08:33:10|203015.8|202925.8|203049.3|202959.3|203049.3|202959.3|203008.2|202918.2|4
1732782800000|2024-11-28 08:33:20|203049.7|202959.7|203033.9|202943.9|203049.8|202959.8|203027.2|202937.2|16
1732782810000|2024-11-28 08:33:30|203033.6|202943.6|203029.9|202939.9|203038.6|202948.6|203019|202929|13
1732782820000|2024-11-28 08:33:40|203031.1|202941.1|202993.4|202903.4|203031.1|202941.1|202961.8|202871.8|20
1732782830000|2024-11-28 08:33:50|202997.2|202907.2|202971.6|202881.6|202997.2|202907.2|202961.3|202871.3|28
1732782840000|2024-11-28 08:34:00|202984.3|202894.3|202936.1|202846.1|202984.3|202894.3|202936.1|202846.1|25
1732782850000|2024-11-28 08:34:10|202939.2|202849.2|202873|202783|202939.2|202849.2|202873|202783|9
1732782860000|2024-11-28 08:34:20|202871.9|202781.9|202819.5|202729.5|202888.3|202798.3|202818.1|202728.1|11
1732782870000|2024-11-28 08:34:30|202828.7|202738.7|202823.5|202733.5|202832.2|202742.2|202818.1|202728.1|20
1732782880000|2024-11-28 08:34:40|202827.5|202737.5|202803|202753|202827.5|202754|202802.3|202727.2|12
1732782890000|2024-11-28 08:34:50|202802.3|202752.3|202806.1|202756.1|202806.6|202756.6|202802.3|202752.3|6
1732782900000|2024-11-28 08:35:00|202823.4|202773.4|202864|202774|202878.4|202788.4|202823.4|202764.5|32
1732782910000|2024-11-28 08:35:10|202854|202764|202837.6|202747.6|202859.6|202769.6|202834.1|202744.1|28
1732782920000|2024-11-28 08:35:20|202837.7|202747.7|202844.1|202754.1|202844.8|202754.8|202837.6|202747.6|15
1732782930000|2024-11-28 08:35:30|202844.3|202754.3|202885.7|202795.7|202908.2|202818.2|202844.3|202754.3|23
1732782940000|2024-11-28 08:35:40|202886.2|202796.2|202882.5|202792.5|202896.9|202816.9|202863.7|202792.5|11
1732782950000|2024-11-28 08:35:50|202885.9|202795.9|202882.6|202792.6|202890.9|202800.9|202843.3|202789.5|18
1732782960000|2024-11-28 08:36:00|202880.3|202790.3|202809.6|202719.6|202884.9|202794.9|202808.5|202718.5|30
1732782970000|2024-11-28 08:36:10|202809.5|202719.5|202836.5|202746.5|202843.3|202753.3|202799.9|202709.9|28
1732782980000|2024-11-28 08:36:20|202837.2|202747.2|202840.3|202750.3|202847.2|202757.2|202836.5|202746.5|7
1732782990000|2024-11-28 08:36:30|202840.6|202750.6|202838|202748|202847.2|202757.2|202836.2|202746.2|15
1732783000000|2024-11-28 08:36:40|202835.6|202745.6|202802.3|202712.3|202835.6|202745.6|202768.7|202699.4|20
1732783010000|2024-11-28 08:36:50|202791.9|202701.9|202835|202745|202835.2|202745.2|202791.1|202701.1|14
1732783020000|2024-11-28 08:37:00|202829.2|202739.2|202856|202766|202859.5|202769.5|202829.2|202739.2|17
1732783030000|2024-11-28 08:37:10|202856.1|202766.1|202880.8|202790.8|202889.3|202799.3|202856.1|202766.1|15
1732783040000|2024-11-28 08:37:20|202884.5|202794.5|202856.9|202766.9|202884.8|202794.8|202856.9|202766.9|9
1732783050000|2024-11-28 08:37:30|202861.9|202771.9|202877.3|202787.3|202880.4|202790.4|202861.9|202771.9|8
1732783060000|2024-11-28 08:37:40|202877.1|202787.1|202946.3|202856.3|202965.1|202875.1|202877.1|202787.1|12
1732783070000|2024-11-28 08:37:50|202943.5|202853.5|202947.4|202857.4|202955.6|202865.6|202943.2|202853.2|16
1732783080000|2024-11-28 08:38:00|202949.6|202859.6|202777.5|202687.5|202956.3|202866.3|202776.8|202686.8|15
1732783090000|2024-11-28 08:38:10|202784.7|202694.7|202771|202681|202784.7|202694.7|202768|202678|8
1732783100000|2024-11-28 08:38:20|202775.6|202685.6|202766.6|202676.6|202775.6|202685.6|202763.2|202673.2|8
1732783110000|2024-11-28 08:38:30|202768.4|202678.4|202763.5|202673.5|202771.9|202681.9|202759.7|202669.7|15
1732783120000|2024-11-28 08:38:40|202766.8|202676.8|202718|202628|202777.2|202687.2|202718|202628|15
1732783130000|2024-11-28 08:38:50|202713.6|202623.6|202623.2|202533.2|202713.6|202623.6|202600.2|202510.2|20
1732783140000|2024-11-28 08:39:00|202617.1|202527.1|202518.1|202428.1|202620.6|202530.6|202508.8|202418.8|24
1732783150000|2024-11-28 08:39:10|202520.4|202430.4|202522.1|202432.1|202537.4|202447.4|202511.6|202421.6|22
1732783160000|2024-11-28 08:39:20|202521.2|202431.2|202499.5|202409.5|202527.8|202437.8|202438.2|202348.2|23
1732783170000|2024-11-28 08:39:30|202501.4|202411.4|202577.5|202487.5|202577.5|202487.5|202498.3|202408.3|14
1732783180000|2024-11-28 08:39:40|202582|202492|202587.1|202497.1|202589.7|202499.7|202570.4|202480.4|16
1732783190000|2024-11-28 08:39:50|202601.2|202511.2|202607.6|202517.6|202759|202669|202601.2|202511.2|22
1732783200000|2024-11-28 08:40:00|202599.2|202509.2|202598.6|202508.6|202605.8|202515.8|202594.9|202504.9|19
1732783210000|2024-11-28 08:40:10|202595.1|202505.1|202562.5|202472.5|202595.1|202505.1|202557.9|202467.9|17
1732783220000|2024-11-28 08:40:20|202563.3|202473.3|202589.6|202499.6|202589.6|202499.6|202562|202472|9
1732783230000|2024-11-28 08:40:30|202582.2|202492.2|202675.7|202585.7|202687.9|202597.9|202559.1|202469.1|19
1732783240000|2024-11-28 08:40:40|202685|202595|202558.7|202468.7|202685|202595|202554.6|202464.6|11
1732783250000|2024-11-28 08:40:50|202560.4|202470.4|202543.8|202453.8|202586.1|202496.1|202543.8|202453.8|15
1732783260000|2024-11-28 08:41:00|202549.7|202459.7|202642.8|202552.8|202650.7|202560.7|202526|202436|22
1732783270000|2024-11-28 08:41:10|202649.5|202559.5|202661.5|202571.5|202673.6|202583.6|202642.9|202552.9|12
1732783280000|2024-11-28 08:41:20|202659.3|202569.3|202661.5|202571.5|202661.5|202571.5|202659.3|202569.3|2
1732783290000|2024-11-28 08:41:30|202658.3|202568.3|202642|202552|202658.3|202568.3|202641.5|202551.5|5
1732783300000|2024-11-28 08:41:40|202641.5|202551.5|202636.3|202546.3|202642.1|202552.1|202623.3|202533.3|13
1732783310000|2024-11-28 08:41:50|202637.7|202547.7|202638.8|202548.8|202644.8|202554.8|202636.3|202546.3|8
1732783320000|2024-11-28 08:42:00|202638.9|202548.9|202705.5|202615.5|202707.5|202619.1|202558.2|202468.2|19
1732783330000|2024-11-28 08:42:10|202698.3|202608.3|202689.2|202599.2|202698.3|202608.3|202681.1|202591.1|16
1732783340000|2024-11-28 08:42:20|202687.4|202597.4|202653.5|202563.5|202695.9|202605.9|202642.2|202552.2|22
1732783350000|2024-11-28 08:42:30|202650.8|202560.8|202654.1|202564.1|202658.4|202568.4|202636.3|202546.3|13
1732783360000|2024-11-28 08:42:40|202654.3|202564.3|202631.9|202541.9|202663.1|202573.1|202629.1|202539.1|20
1732783370000|2024-11-28 08:42:50|202643.6|202553.6|202770|202680|202775.3|202692.9|202643.6|202553.6|13
1732783380000|2024-11-28 08:43:00|202770.5|202680.5|202782.6|202692.6|202793|202703|202768.1|202678.1|16
1732783390000|2024-11-28 08:43:10|202780.1|202690.1|202775.4|202685.4|202787.1|202697.1|202768.9|202678.9|8
1732783400000|2024-11-28 08:43:20|202798.8|202708.8|202783.6|202693.6|202798.8|202708.8|202758.6|202668.6|15
1732783410000|2024-11-28 08:43:30|202792.2|202702.2|202802.8|202712.8|202803|202713|202776.7|202686.7|13
1732783420000|2024-11-28 08:43:40|202795.5|202705.5|202811.6|202721.6|202811.6|202721.6|202795.5|202705.5|8
1732783430000|2024-11-28 08:43:50|202815.6|202725.6|202790.5|202700.5|202815.6|202725.6|202784.9|202694.9|27
1732783440000|2024-11-28 08:44:00|202810.4|202720.4|202837.6|202747.6|202851.8|202761.8|202810.4|202720.4|25
1732783450000|2024-11-28 08:44:10|202830.9|202740.9|202835.1|202745.1|202881.8|202791.8|202822|202732|23
1732783460000|2024-11-28 08:44:20|202832.4|202742.4|202821.6|202731.6|202835.2|202745.2|202818|202728|22
1732783470000|2024-11-28 08:44:30|202821.8|202731.8|202833.3|202743.3|202847.5|202757.5|202821.8|202731.8|27
1732783480000|2024-11-28 08:44:40|202833.9|202743.9|202832.6|202742.6|202834.1|202744.1|202828.3|202738.3|14
1732783490000|2024-11-28 08:44:50|202832.3|202742.3|202864.2|202774.2|202868.5|202778.5|202826.8|202736.8|15
1732783500000|2024-11-28 08:45:00|202863.7|202773.7|202837.3|202747.3|202887.5|202797.5|202835.6|202745.6|19
1732783510000|2024-11-28 08:45:10|202837.1|202747.1|202835.5|202745.5|202840.2|202750.2|202833.1|202743.1|10
1732783520000|2024-11-28 08:45:20|202830.8|202740.8|202833|202743|202835.9|202745.9|202830.8|202740.8|7
1732783530000|2024-11-28 08:45:30|202832.6|202742.6|202832.8|202742.8|202832.8|202742.8|202831.3|202741.3|7
1732783540000|2024-11-28 08:45:40|202837|202747|202909.9|202819.9|202964.8|202901.4|202837|202747|27
1732783550000|2024-11-28 08:45:50|202912.7|202822.7|202956.5|202866.5|202967.9|202877.9|202909.7|202819.7|14
1732783560000|2024-11-28 08:46:00|202967.1|202877.1|202979.5|202889.5|202979.6|202889.6|202954.8|202864.8|11
1732783570000|2024-11-28 08:46:10|202976.7|202886.7|202996.7|202906.7|202997.2|202907.2|202888|202798|22
1732783580000|2024-11-28 08:46:20|202988.7|202898.7|203000.1|202910.1|203010.4|202920.4|202988.7|202898.7|15
1732783590000|2024-11-28 08:46:30|202996.3|202906.3|202963.5|202873.5|202996.3|202906.3|202932.8|202842.8|11
1732783600000|2024-11-28 08:46:40|202971.1|202881.1|202985|202895|202999.3|202909.3|202964.5|202874.5|17
1732783610000|2024-11-28 08:46:50|202992.6|202902.6|202976.7|202886.7|202992.6|202902.6|202972.2|202882.2|17
1732783620000|2024-11-28 08:47:00|202977.1|202887.1|202972.6|202882.6|202982|202892|202972.1|202882.1|15
1732783630000|2024-11-28 08:47:10|202975.4|202885.4|202986.5|202896.5|202988.9|202898.9|202963.7|202873.7|14
1732783640000|2024-11-28 08:47:20|202998|202908|202960.7|202870.7|203015.6|202925.6|202952.2|202862.2|22
1732783650000|2024-11-28 08:47:30|202958|202868|203024.7|202934.7|203025.2|202935.2|202948.4|202858.4|15
1732783660000|2024-11-28 08:47:40|203016.2|202926.2|203016|202926|203016.4|202926.4|203015.8|202925.8|11
1732783670000|2024-11-28 08:47:50|203015.8|202925.8|203011|202921|203052|202962|203011|202921|17
1732783680000|2024-11-28 08:48:00|203014.1|202924.1|203080.5|202990.5|203090|203000|202995.2|202905.2|22
1732783690000|2024-11-28 08:48:10|203074.8|202984.8|203111.9|203021.9|203118.2|203028.2|203064.1|202974.1|19
1732783700000|2024-11-28 08:48:20|203110.1|203020.1|203170.4|203080.4|203195.4|203105.4|203110.1|203020.1|16
1732783710000|2024-11-28 08:48:30|203176.2|203086.2|203158.3|203068.3|203176.2|203086.2|203153.2|203063.2|20
1732783720000|2024-11-28 08:48:40|203159.4|203069.4|203031.7|202941.7|203159.4|203069.4|203031.7|202941.7|27
1732783730000|2024-11-28 08:48:50|203043.2|202953.2|203000|202910|203043.2|202953.2|203000|202910|30
1732783740000|2024-11-28 08:49:00|203051.1|202961.1|203016.3|202926.3|203051.1|202961.1|202989.1|202899.1|21
1732783750000|2024-11-28 08:49:10|203012.9|202922.9|203041.9|202951.9|203048.8|202958.8|203012.9|202922.9|16
1732783760000|2024-11-28 08:49:20|203036.3|202946.3|203023.9|202933.9|203044.2|202954.2|203023.9|202933.9|9
1732783770000|2024-11-28 08:49:30|203029.4|202939.4|203136.8|203046.8|203138.1|203048.1|203013.7|202923.7|23
1732783780000|2024-11-28 08:49:40|203137.7|203047.7|203157.3|203067.3|203159.3|203069.3|203128|203038|11
1732783790000|2024-11-28 08:49:50|203148.8|203058.8|203146|203056|203162.7|203072.7|203146|203056|11
1732783800000|2024-11-28 08:50:00|203145.9|203055.9|203226.1|203136.1|203228.6|203143.1|203121.7|203031.7|25
1732783810000|2024-11-28 08:50:10|203204.5|203114.5|203139.3|203049.3|203227.9|203137.9|203139.3|203049.3|22
1732783820000|2024-11-28 08:50:20|203148.4|203058.4|203102.1|203012.1|203148.4|203058.4|203094|203004|20
1732783830000|2024-11-28 08:50:30|203089.3|202999.3|203133.2|203043.2|203142.7|203052.7|203089.3|202999.3|18
1732783840000|2024-11-28 08:50:40|203137.4|203047.4|203093.6|203003.6|203138.4|203048.4|203089.5|202999.5|17
1732783850000|2024-11-28 08:50:50|203101.3|203011.3|203085.8|202995.8|203101.3|203011.3|203061.8|202971.8|25
1732783860000|2024-11-28 08:51:00|203091.7|203001.7|203056.4|202966.4|203099.9|203009.9|203055.6|202965.6|16
1732783870000|2024-11-28 08:51:10|203059.7|202969.7|203078.1|202988.1|203094.5|203004.5|203051.7|202961.7|19
1732783880000|2024-11-28 08:51:20|203074.5|202984.5|203054.9|202964.9|203084.1|202994.1|203043.9|202953.9|16
1732783890000|2024-11-28 08:51:30|203054.7|202964.7|203054.9|202964.9|203054.9|202964.9|203054.4|202964.4|5
1732783900000|2024-11-28 08:51:40|203055.7|202965.7|203143.2|203053.2|203143.2|203053.2|203055.7|202965.7|12
1732783910000|2024-11-28 08:51:50|203146.3|203056.3|203163.1|203073.1|203175.7|203085.7|203146.3|203056.3|12
1732783920000|2024-11-28 08:52:00|203170|203080|203151.2|203061.2|203176.5|203086.5|203148.7|203058.7|18
1732783930000|2024-11-28 08:52:10|203152.6|203062.6|203147.2|203057.2|203153.4|203063.4|203145.7|203055.7|9
1732783940000|2024-11-28 08:52:20|203148.4|203058.4|203166.4|203076.4|203176.4|203086.4|203147.2|203057.2|20
1732783950000|2024-11-28 08:52:30|203162.3|203072.3|203162.3|203072.3|203176.1|203086.1|203148.6|203058.6|26
1732783960000|2024-11-28 08:52:40|203167.5|203077.5|203142.4|203052.4|203167.5|203077.5|203135.8|203045.8|17
1732783970000|2024-11-28 08:52:50|203138|203048|203082.5|202992.5|203138|203048|203082.5|202992.5|21
1732783980000|2024-11-28 08:53:00|203096.9|203006.9|203086.3|202996.3|203096.9|203006.9|203081.7|202991.7|12
1732783990000|2024-11-28 08:53:10|203091.3|203001.3|203146.7|203056.7|203146.7|203056.7|203091.3|203001.3|7
1732784000000|2024-11-28 08:53:20|203141|203051|203113.3|203023.3|203141|203051|203102.3|203012.3|23
1732784010000|2024-11-28 08:53:30|203109.4|203019.4|203107.1|203017.1|203109.4|203019.4|203097.7|203007.7|10
1732784020000|2024-11-28 08:53:40|203112.3|203022.3|203086|202996|203112.3|203022.3|203068.4|202978.4|23
1732784030000|2024-11-28 08:53:50|203077.4|202987.4|203078.8|202988.8|203078.8|202988.8|203065.4|202975.4|22
1732784040000|2024-11-28 08:54:00|203080.8|202990.8|203078.7|202988.7|203096.6|203006.6|203077|202987|18
1732784050000|2024-11-28 08:54:10|203078.8|202988.8|203077.8|202987.8|203091.2|203001.2|203070.7|202980.7|23
1732784060000|2024-11-28 08:54:20|203078.6|202988.6|203082.8|202992.8|203083.5|202993.5|203069.3|202979.3|20
1732784070000|2024-11-28 08:54:30|203089.1|202999.1|203097|203007|203118.3|203028.3|203081.9|202991.9|20
1732784080000|2024-11-28 08:54:40|203095.2|203005.2|202948.1|202858.1|203096.6|203006.6|202928|202838|24
1732784090000|2024-11-28 08:54:50|202947.7|202857.7|202969.8|202879.8|203006.6|202901.4|202893.4|202774.5|37
1732784100000|2024-11-28 08:55:00|202982|202892|202969.8|202879.8|202998|202894.3|202949.5|202803.5|29
1732784110000|2024-11-28 08:55:10|202985.6|202835.5|202955|202805|202985.6|202873.3|202923.6|202805|32
1732784120000|2024-11-28 08:55:20|202943.9|202853.9|202947.1|202857.1|202955.9|202863.8|202922.9|202805.4|17
1732784130000|2024-11-28 08:55:30|202940.4|202850.4|203113.3|202952.2|203120.9|203006.1|202926.9|202836.9|19
1732784140000|2024-11-28 08:55:40|203068.2|202978.2|203101.6|202948.5|203112.3|203001.3|203066|202948.5|10
1732784150000|2024-11-28 08:55:50|203082.1|202992.1|203121.7|203031.7|203139.7|203031.7|203082.1|202948.5|15
1732784160000|2024-11-28 08:56:00|203113.3|203023.3|203157|203067|203165.1|203075.1|203113.3|203023.3|21
1732784170000|2024-11-28 08:56:10|203159.1|203069.1|203156.5|203066.5|203159.1|203069.1|203143.7|203053.7|15
1732784180000|2024-11-28 08:56:20|203150.8|203060.8|203153.5|203063.5|203172.6|203082.6|203150.8|203060.8|17
1732784190000|2024-11-28 08:56:30|203164.5|203074.5|203162.5|203072.5|203170.9|203080.9|203151.6|203061.6|18
1732784200000|2024-11-28 08:56:40|203157|203067|203157.2|203067.2|203164.5|203074.5|203154.5|203064.5|17
1732784210000|2024-11-28 08:56:50|203163|203073|203158.1|203068.1|203168.5|203078.5|203151.6|203061.6|16
1732784220000|2024-11-28 08:57:00|203170.1|203080.1|203048|202958|203179.5|203089.5|203029|202939|18
1732784230000|2024-11-28 08:57:10|203047.3|202957.3|203018.5|202928.5|203048|202958|203016.8|202892.6|13
1732784240000|2024-11-28 08:57:20|203049.9|202898.8|203024.5|202934.5|203053.9|202941.3|203007.7|202898.8|15
1732784250000|2024-11-28 08:57:30|203027|202937|203022.8|202932.8|203028|202938|203019|202929|10
1732784260000|2024-11-28 08:57:40|203021.6|202931.6|203020.6|202930.6|203033|202943|203018.5|202928.5|13
1732784270000|2024-11-28 08:57:50|203024.9|202934.9|203044.4|202954.4|203044.4|202954.4|203019.8|202929.8|9
1732784280000|2024-11-28 08:58:00|203050.6|202960.6|203095.2|203005.2|203095.2|203005.2|203046.9|202956.9|26
1732784290000|2024-11-28 08:58:10|203097.4|203007.4|203109.1|203019.1|203116.9|203026.9|203089.6|202999.6|18
1732784300000|2024-11-28 08:58:20|203104.6|203014.6|203108.7|203018.7|203115.5|203025.5|203104.6|203014.6|14
1732784310000|2024-11-28 08:58:30|203113.4|203023.4|203092.8|203002.8|203118.3|203028.3|203080.9|202990.9|20
1732784320000|2024-11-28 08:58:40|203088.9|202998.9|203067|202977|203100.6|203010.6|203055.8|202965.8|28
1732784330000|2024-11-28 08:58:50|203066.2|202976.2|203056.9|202966.9|203066.2|202976.2|203052.9|202962.9|15
1732784340000|2024-11-28 08:59:00|203063|202973|203069.1|202979.1|203090.1|203000.1|203063|202973|28
1732784350000|2024-11-28 08:59:10|203071.6|202981.6|203066.9|202976.9|203075.2|202985.2|203057.8|202967.8|20
1732784360000|2024-11-28 08:59:20|203069.8|202979.8|203068.3|202978.3|203076.4|202986.4|203060|202970|16
1732784370000|2024-11-28 08:59:30|203063.1|202973.1|203045.4|202955.4|203074.5|202984.5|203039.6|202949.6|22
1732784380000|2024-11-28 08:59:40|203052.2|202962.2|203046.1|202956.1|203052.2|202962.2|203029.5|202939.5|12
1732784390000|2024-11-28 08:59:50|203047.3|202957.3|203047.1|202957.1|203056.3|202966.3|203037.7|202947.7|14
1732784400000|2024-11-28 09:00:00|203047.3|202957.3|202974.6|202884.6|203078.7|202988.7|202953.8|202876.3|33
1732784410000|2024-11-28 09:00:10|202974.4|202884.4|202907.5|202817.5|202985.6|202895.6|202905.4|202815.4|24
1732784420000|2024-11-28 09:00:20|202956.3|202866.3|202970.4|202880.4|203001.7|202911.7|202953.7|202863.7|26
1732784430000|2024-11-28 09:00:30|202981.6|202891.6|202989.3|202899.3|202999.6|202909.6|202981.6|202891.6|15
1732784440000|2024-11-28 09:00:40|202986.2|202896.2|202990.2|202900.2|202999|202909|202950.4|202860.4|18
1732784450000|2024-11-28 09:00:50|202996.6|202906.6|202974.2|202884.2|202996.6|202906.6|202974.2|202884.2|10
1732784460000|2024-11-28 09:01:00|202978.4|202888.4|202976.5|202886.5|203002.9|202912.9|202946.7|202856.7|28
1732784470000|2024-11-28 09:01:10|202976.1|202886.1|202970.7|202880.7|203000.1|202910.1|202966.5|202876.5|21
1732784480000|2024-11-28 09:01:20|202972.8|202882.8|202993.5|202903.5|202993.8|202903.8|202950.4|202860.4|18
1732784490000|2024-11-28 09:01:30|202999.2|202909.2|203012.9|202922.9|203018.5|202928.5|202998.6|202908.6|14
1732784500000|2024-11-28 09:01:40|203012.4|202922.4|202945.6|202855.6|203012.4|202922.4|202945.6|202855.6|22
1732784510000|2024-11-28 09:01:50|202938.1|202848.1|202906.7|202816.7|202938.1|202848.1|202889.7|202799.7|23
1732784520000|2024-11-28 09:02:00|202900.5|202810.5|202924.2|202834.2|202974.3|202884.3|202900.5|202810.5|30
1732784530000|2024-11-28 09:02:10|202928.5|202838.5|202913|202823|202933.9|202843.9|202910.9|202820.9|17
1732784540000|2024-11-28 09:02:20|202916.4|202826.4|202916.9|202826.9|202935.6|202845.6|202904|202814|19
1732784550000|2024-11-28 09:02:30|202914.4|202824.4|202897.6|202807.6|202918.4|202828.4|202893.9|202803.9|20
1732784560000|2024-11-28 09:02:40|202895.3|202805.3|202871|202781|202895.3|202805.3|202866.6|202776.6|11
1732784570000|2024-11-28 09:02:50|202875.2|202785.2|202873.3|202783.3|202893.4|202803.4|202864.5|202774.5|19
1732784580000|2024-11-28 09:03:00|202872.9|202782.9|202924.9|202834.9|202930.6|202840.6|202872.9|202782.9|22
1732784590000|2024-11-28 09:03:10|202916.9|202826.9|202918.5|202828.5|202936.4|202846.4|202904.8|202814.8|17
1732784600000|2024-11-28 09:03:20|202916|202826|202973.6|202883.6|202987.6|202897.6|202916|202826|22
1732784610000|2024-11-28 09:03:30|202980|202890|202929.6|202839.6|202980|202890|202929.6|202839.6|24
1732784620000|2024-11-28 09:03:40|202925.7|202835.7|202948.9|202858.9|202948.9|202858.9|202908.2|202818.2|17
1732784630000|2024-11-28 09:03:50|202942.9|202852.9|202950.4|202860.4|202955.3|202865.3|202937.2|202847.2|15
1732784640000|2024-11-28 09:04:00|202953.9|202863.9|202971.5|202881.5|202980.3|202890.3|202938.2|202848.2|17
1732784650000|2024-11-28 09:04:10|202977.8|202887.8|202946.4|202856.4|202977.8|202887.8|202939.3|202849.3|29
1732784660000|2024-11-28 09:04:20|202944.7|202854.7|202931.7|202841.7|202953.3|202863.3|202931.6|202841.6|19
1732784670000|2024-11-28 09:04:30|202930.2|202840.2|202892.6|202802.6|202931.3|202841.3|202868.7|202778.7|28
1732784680000|2024-11-28 09:04:40|202896.9|202806.9|202899.2|202809.2|202925.7|202835.7|202892.6|202802.6|23
1732784690000|2024-11-28 09:04:50|202907.9|202817.9|202880.4|202790.4|202910.2|202820.2|202880.4|202790.4|21
1732784700000|2024-11-28 09:05:00|202878|202788|202888.1|202798.1|202888.1|202798.1|202841.6|202751.6|31
1732784710000|2024-11-28 09:05:10|202877.9|202787.9|202877.3|202787.3|202896.3|202806.3|202862.7|202772.7|23
1732784720000|2024-11-28 09:05:20|202879.3|202789.3|202933.5|202843.5|202936.7|202846.7|202878.7|202788.7|22
1732784730000|2024-11-28 09:05:30|202928.1|202838.1|202885.4|202795.4|202929.1|202839.1|202864.4|202774.4|31
1732784740000|2024-11-28 09:05:40|202888.3|202798.3|202842.8|202752.8|202895.2|202805.2|202840.6|202750.6|29
1732784750000|2024-11-28 09:05:50|202842.9|202752.9|202899.5|202809.5|202904.7|202814.7|202835.9|202745.9|32
1732784760000|2024-11-28 09:06:00|202898.4|202808.4|202884.4|202794.4|202903|202813|202879|202789|24
1732784770000|2024-11-28 09:06:10|202890|202800|202966.7|202876.7|202981|202891|202882.8|202792.8|31
1732784780000|2024-11-28 09:06:20|202963.7|202873.7|202978.9|202888.9|202984.6|202894.6|202963.3|202873.3|26
1732784790000|2024-11-28 09:06:30|202979.2|202889.2|203006.4|202916.4|203011.3|202921.3|202975.9|202885.9|21
1732784800000|2024-11-28 09:06:40|203001.5|202911.5|203001.9|202911.9|203011.8|202921.8|203001.5|202911.5|10
1732784810000|2024-11-28 09:06:50|203003.4|202913.4|202978|202888|203005.9|202915.9|202968.3|202878.3|21
1732784820000|2024-11-28 09:07:00|202979|202889|203021|202931|203021|202931|202979|202889|29
1732784830000|2024-11-28 09:07:10|203014.1|202924.1|202975.3|202925.3|203025.1|202954.6|202975.3|202914.2|20
1732784840000|2024-11-28 09:07:20|202984.7|202934.7|202972.2|202922.2|202997.4|202947.4|202972.2|202922.2|29
1732784850000|2024-11-28 09:07:30|202990.1|202940.1|203012.1|202962.1|203027.7|202977.7|202990.1|202940.1|28
1732784860000|2024-11-28 09:07:40|203004.4|202954.4|203102.6|203012.6|203108.5|203028.4|203004.4|202954.4|30
1732784870000|2024-11-28 09:07:50|203104.4|203014.4|203095.8|203005.8|203110.6|203020.6|203090.4|203000.4|30
1732784880000|2024-11-28 09:08:00|203091.1|203001.1|203110.9|203020.9|203139.9|203049.9|203091.1|203001.1|34
1732784890000|2024-11-28 09:08:10|203105.9|203015.9|203114.6|203024.6|203119.6|203029.6|203099|203009|21
1732784900000|2024-11-28 09:08:20|203129.3|203039.3|203142|203052|203162.2|203072.2|203129.3|203039.3|27
1732784910000|2024-11-28 09:08:30|203139|203049|203144|203054|203151.8|203061.8|203126.5|203036.5|24
1732784920000|2024-11-28 09:08:40|203146.7|203056.7|203136.2|203046.2|203150.4|203060.4|203130.2|203040.2|29
1732784930000|2024-11-28 09:08:50|203144.6|203054.6|203203.4|203113.4|203214|203124|203144.6|203054.6|15
1732784940000|2024-11-28 09:09:00|203208.5|203118.5|203204.3|203114.3|203219|203129|203183|203093|24
1732784950000|2024-11-28 09:09:10|203198.7|203108.7|203212.6|203122.6|203213.8|203123.8|203198.7|203108.7|15
1732784960000|2024-11-28 09:09:20|203209.3|203119.3|203207.8|203117.8|203209.3|203119.3|203198.8|203108.8|5
1732784970000|2024-11-28 09:09:30|203210.1|203120.1|203205.3|203115.3|203210.1|203120.1|203196|203106|9
1732784980000|2024-11-28 09:09:40|203203.8|203113.8|203212.8|203122.8|203217.9|203127.9|203203.8|203113.8|14
1732784990000|2024-11-28 09:09:50|203217.8|203127.8|203262.5|203172.5|203267.2|203177.2|203217.8|203127.8|11
1732785000000|2024-11-28 09:10:00|203262.7|203172.7|203189.6|203099.6|203262.7|203172.7|203189.6|203099.6|22
1732785010000|2024-11-28 09:10:10|203188.5|203098.5|203214.3|203124.3|203215.1|203125.1|203170.8|203080.8|16
1732785020000|2024-11-28 09:10:20|203214.1|203124.1|203209.2|203119.2|203214.1|203124.1|203204.7|203114.7|11
1732785030000|2024-11-28 09:10:30|203211.6|203121.6|203221.6|203131.6|203225.6|203135.6|203205.8|203115.8|18
1732785040000|2024-11-28 09:10:40|203222|203132|203175.6|203085.6|203222|203132|203171|203081|17
1732785050000|2024-11-28 09:10:50|203175.9|203085.9|203214.3|203124.3|203214.9|203124.9|203160.9|203070.9|22
1732785060000|2024-11-28 09:11:00|203211.5|203121.5|203194.2|203104.2|203224.6|203134.6|203190.7|203100.7|24
1732785070000|2024-11-28 09:11:10|203206.7|203116.7|203163|203073|203206.7|203116.7|203157.1|203067.1|19
1732785080000|2024-11-28 09:11:20|203157.7|203067.7|203161.7|203071.7|203180.1|203090.1|203155.6|203065.6|24
1732785090000|2024-11-28 09:11:30|203154.9|203064.9|203159.5|203069.5|203167.5|203077.5|203140.5|203050.5|22
1732785100000|2024-11-28 09:11:40|203150.3|203060.3|203161.8|203071.8|203171.7|203081.7|203150.3|203060.3|16
1732785110000|2024-11-28 09:11:50|203164.3|203074.3|203178.8|203088.8|203184.4|203094.4|203164.3|203074.3|10
1732785120000|2024-11-28 09:12:00|203178.7|203088.7|203217.8|203127.8|203217.8|203127.8|203178|203088|20
1732785130000|2024-11-28 09:12:10|203214.9|203124.9|203212.9|203122.9|203214.9|203124.9|203204.9|203114.9|8
1732785140000|2024-11-28 09:12:20|203212.7|203122.7|203212.2|203122.2|203222.7|203132.7|203208|203118|20
1732785150000|2024-11-28 09:12:30|203210.2|203120.2|203171.1|203081.1|203216.6|203126.6|203169.4|203079.4|23
1732785160000|2024-11-28 09:12:40|203179.9|203089.9|203149.8|203059.8|203179.9|203089.9|203142.3|203052.3|13
1732785170000|2024-11-28 09:12:50|203153.3|203063.3|203163.9|203073.9|203168.2|203078.2|203145.5|203055.5|18
1732785180000|2024-11-28 09:13:00|203166|203076|203169.5|203079.5|203175|203085|203165|203075|17
1732785190000|2024-11-28 09:13:10|203173.1|203083.1|203138.8|203048.8|203173.8|203083.8|203117.5|203027.5|8
1732785200000|2024-11-28 09:13:20|203148.1|203058.1|203146.8|203056.8|203148.1|203058.1|203122.2|203032.2|21
1732785210000|2024-11-28 09:13:30|203143.2|203053.2|203137.3|203047.3|203143.2|203053.2|203094.9|203004.9|29
1732785220000|2024-11-28 09:13:40|203134.5|203044.5|203138.6|203048.6|203143.1|203053.1|203118.8|203028.8|15
1732785230000|2024-11-28 09:13:50|203135.6|203045.6|203133.3|203043.3|203141.1|203066.4|203113.1|203038|17
1732785240000|2024-11-28 09:14:00|203137.2|203047.2|203133.7|203043.7|203137.2|203047.2|203119.8|203029.8|16
1732785250000|2024-11-28 09:14:10|203129.4|203039.4|203024.3|202974.3|203129.4|203039.4|203024.3|202974.3|17
1732785260000|2024-11-28 09:14:20|203079.1|202989.1|203039.8|202949.8|203089.7|203012.1|203010.3|202949.8|19
1732785270000|2024-11-28 09:14:30|203035.1|202945.1|203018.2|202928.2|203050.3|202966.2|203016.2|202928.2|20
1732785280000|2024-11-28 09:14:40|203018.8|202928.8|203031|202941|203031.5|202955.7|203001.8|202918.8|18
1732785290000|2024-11-28 09:14:50|203030.8|202940.8|203009.1|202919.1|203035.3|202945.3|203009.1|202919.1|19
1732785300000|2024-11-28 09:15:00|203021.8|202931.8|203041|202951|203043.3|202969.4|203014.2|202924.2|28
1732785310000|2024-11-28 09:15:10|203041.2|202951.2|203036.7|202946.7|203041.2|202951.2|203023.7|202933.7|19
1732785320000|2024-11-28 09:15:20|203031.2|202941.2|203054.3|202964.3|203054.8|202964.8|203026.9|202936.9|20
1732785330000|2024-11-28 09:15:30|203054.5|202964.5|203058.6|202968.6|203061.4|202971.4|203054.1|202964.1|15
1732785340000|2024-11-28 09:15:40|203058.5|202968.5|203103.1|203053.1|203125|203069.9|203057|202967|12
1732785350000|2024-11-28 09:15:50|203098.3|203048.3|203100.2|203050.2|203130.3|203071|203078.7|203028.7|23
1732785360000|2024-11-28 09:16:00|203099.3|203049.3|203085.4|203035.4|203119.3|203060|203085.4|203029.3|12
1732785370000|2024-11-28 09:16:10|203091.1|203041.1|203070.1|203020.1|203091.1|203041.1|203060.2|203010.2|20
1732785380000|2024-11-28 09:16:20|203072.4|203022.4|203154.5|203064.5|203160.9|203075.7|203072.4|203022.4|19
1732785390000|2024-11-28 09:16:30|203125.1|203075.1|203072.2|203022.2|203133.2|203083.2|203066.1|203006.9|17
1732785400000|2024-11-28 09:16:40|203069.7|203019.7|203060.3|203010.3|203093.7|203031.1|203053.7|202990.5|26
1732785410000|2024-11-28 09:16:50|203061.8|203011.8|203060|203010|203086.6|203016.1|203057.6|202995.1|11
1732785420000|2024-11-28 09:17:00|203053.7|203003.7|203066.3|202976.3|203066.5|203003.7|203034.4|202975.7|8
1732785430000|2024-11-28 09:17:10|203053.7|202963.7|203004.2|202914.2|203053.7|202963.7|202970.5|202906.5|18
1732785440000|2024-11-28 09:17:20|203005.7|202915.7|202988|202898|203016|202936.1|202972.3|202892.1|17
1732785450000|2024-11-28 09:17:30|202985.3|202895.3|202979.5|202929.5|203004.8|202931.2|202959.2|202884.4|20
1732785460000|2024-11-28 09:17:40|202970.5|202920.5|202970.8|202920.8|202993.3|202931.7|202967|202896.8|18
1732785470000|2024-11-28 09:17:50|202976.6|202926.6|202953.4|202903.4|202990.4|202933.2|202948.8|202872.4|22
1732785480000|2024-11-28 09:18:00|202980.3|202890.3|202969|202879|202994.1|202904.1|202965.1|202875.1|24
1732785490000|2024-11-28 09:18:10|202947|202897|202925.6|202875.6|202959.1|202897|202925.6|202856.4|17
1732785500000|2024-11-28 09:18:20|202930.7|202880.7|202955.8|202865.8|202965.4|202880.7|202930.7|202855.1|29
1732785510000|2024-11-28 09:18:30|202954.1|202864.1|202917.5|202867.5|202958.6|202876.8|202901.1|202830.4|24
1732785520000|2024-11-28 09:18:40|202957.9|202867.9|202974.2|202884.2|202974.8|202884.8|202945.7|202855.7|25
1732785530000|2024-11-28 09:18:50|202969.2|202879.2|202962.6|202872.6|202979|202910|202959|202869|11
1732785540000|2024-11-28 09:19:00|202962.8|202872.8|202962.3|202872.3|202971.9|202881.9|202958|202868|20
1732785550000|2024-11-28 09:19:10|202962.2|202872.2|202897.7|202847.7|202962.2|202872.2|202892.3|202831.5|14
1732785560000|2024-11-28 09:19:20|202898.1|202848.1|202915.5|202825.5|202919.9|202857.1|202895|202823.3|19
1732785570000|2024-11-28 09:19:30|202912.7|202822.7|202917.8|202827.8|202926.5|202843.4|202889.9|202815.6|26
1732785580000|2024-11-28 09:19:40|202911.9|202821.9|202912.9|202822.9|202924.6|202834.6|202909.5|202819.5|24
1732785590000|2024-11-28 09:19:50|202913.9|202823.9|202875.7|202785.7|202915.7|202852.2|202852.4|202785.7|23
1732785600000|2024-11-28 09:20:00|202879.3|202789.3|202902.8|202812.8|202905.2|202826.3|202866.2|202786.5|26
1732785610000|2024-11-28 09:20:10|202903.8|202813.8|202908|202818|202910.9|202842.7|202885.6|202807.1|22
1732785620000|2024-11-28 09:20:20|202910.5|202820.5|202910.1|202860.1|202935.6|202860.1|202892.5|202820.5|24
1732785630000|2024-11-28 09:20:30|202922.7|202832.7|202880.6|202790.6|202922.7|202832.7|202846.5|202785.5|23
1732785640000|2024-11-28 09:20:40|202882.1|202792.1|202882.7|202792.7|202888.6|202798.6|202871.7|202781.7|28
1732785650000|2024-11-28 09:20:50|202883|202793|202872.7|202822.7|202889.4|202822.7|202846.8|202780.3|29
1732785660000|2024-11-28 09:21:00|202873.9|202823.9|202877.3|202827.3|202896.2|202828.2|202866.3|202792.4|23
1732785670000|2024-11-28 09:21:10|202869.7|202819.7|202909.7|202819.7|202916.2|202833|202866.8|202816.8|21
1732785680000|2024-11-28 09:21:20|202908.8|202818.8|202916.9|202826.9|202924.5|202849.6|202899.6|202818.1|18
1732785690000|2024-11-28 09:21:30|202918.7|202828.7|202914.8|202824.8|202918.7|202828.7|202913.3|202823.3|9
1732785700000|2024-11-28 09:21:40|202914.1|202824.1|202925.4|202875.4|202925.4|202875.4|202892|202822.5|16
1732785710000|2024-11-28 09:21:50|202952.6|202862.6|202913.2|202823.2|202952.6|202862.6|202908.9|202818.9|10
1732785720000|2024-11-28 09:22:00|202904.9|202814.9|202818.5|202768.5|202911.8|202821.8|202818.5|202768.5|28
1732785730000|2024-11-28 09:22:10|202782.1|202732.1|202808.6|202718.6|202816.1|202738.5|202782.1|202713.8|31
1732785740000|2024-11-28 09:22:20|202805.2|202715.2|202756.3|202666.3|202805.2|202715.2|202739.1|202649.1|8
1732785750000|2024-11-28 09:22:30|202749.1|202659.1|202764.2|202674.2|202770.5|202680.5|202741.1|202651.1|15
1732785760000|2024-11-28 09:22:40|202766.6|202676.6|202716|202626|202768.9|202678.9|202716|202626|19
1732785770000|2024-11-28 09:22:50|202716.3|202626.3|202722.3|202632.3|202729.4|202639.4|202696.9|202606.9|25
1732785780000|2024-11-28 09:23:00|202727|202637|202708.5|202618.5|202727|202637|202705.5|202615.5|12
1732785790000|2024-11-28 09:23:10|202712.3|202622.3|202712.7|202622.7|202718|202628|202705.6|202615.6|10
1732785800000|2024-11-28 09:23:20|202719.2|202629.2|202708.8|202618.8|202720.2|202630.2|202706|202616|10
1732785810000|2024-11-28 09:23:30|202706.8|202616.8|202704.8|202614.8|202708.3|202618.3|202704.8|202614.8|4
1732785820000|2024-11-28 09:23:40|202709.1|202619.1|202713.5|202623.5|202726.9|202636.9|202709.1|202619.1|18
1732785830000|2024-11-28 09:23:50|202716.3|202626.3|202708.3|202618.3|202716.3|202626.3|202701|202611|13
1732785840000|2024-11-28 09:24:00|202698.6|202608.6|202626.8|202536.8|202717|202627|202601.8|202511.8|24
1732785850000|2024-11-28 09:24:10|202637.1|202547.1|202664.5|202574.5|202667|202577|202626.8|202536.8|22
1732785860000|2024-11-28 09:24:20|202663.4|202573.4|202653.4|202563.4|202663.4|202573.4|202644.7|202554.7|17
1732785870000|2024-11-28 09:24:30|202657.5|202567.5|202685.8|202595.8|202700.8|202610.8|202652.9|202562.9|17
1732785880000|2024-11-28 09:24:40|202696.7|202606.7|202666.4|202576.4|202696.7|202606.7|202647.5|202557.5|23
1732785890000|2024-11-28 09:24:50|202666.1|202576.1|202678.5|202588.5|202678.5|202588.5|202642.2|202552.2|22
1732785900000|2024-11-28 09:25:00|202674.8|202584.8|202672.4|202582.4|202676.7|202586.7|202655.8|202565.8|25
1732785910000|2024-11-28 09:25:10|202674.7|202584.7|202610.1|202520.1|202676.6|202586.6|202565.5|202475.5|19
1732785920000|2024-11-28 09:25:20|202612.4|202522.4|202605.5|202515.5|202615.8|202525.8|202583.2|202493.2|16
1732785930000|2024-11-28 09:25:30|202592.4|202502.4|202566.1|202476.1|202592.4|202502.4|202537.2|202447.2|17
1732785940000|2024-11-28 09:25:40|202570.6|202480.6|202530.9|202440.9|202575.3|202485.3|202510|202420|23
1732785950000|2024-11-28 09:25:50|202538.4|202448.4|202541.3|202451.3|202549.1|202459.1|202520.5|202430.5|12
1732785960000|2024-11-28 09:26:00|202544.5|202454.5|202512.5|202422.5|202550.8|202460.8|202495.6|202405.6|14
1732785970000|2024-11-28 09:26:10|202515.1|202425.1|202503.8|202413.8|202515.1|202440.8|202476.5|202390.2|25
1732785980000|2024-11-28 09:26:20|202503.9|202413.9|202473.6|202423.6|202503.9|202423.8|202473.6|202383.8|12
1732785990000|2024-11-28 09:26:30|202462.7|202412.7|202522.4|202432.4|202525.7|202435.7|202449.3|202381|20
1732786000000|2024-11-28 09:26:40|202521.5|202431.5|202537.7|202447.7|202537.7|202484.6|202495.9|202422|20
1732786010000|2024-11-28 09:26:50|202517.4|202467.4|202625.8|202535.8|202632.7|202556.7|202517.4|202466.5|23
1732786020000|2024-11-28 09:27:00|202625|202535|202644.6|202554.6|202645.9|202577.4|202601.9|202535|22
1732786030000|2024-11-28 09:27:10|202644.1|202554.1|202616.9|202566.9|202646.6|202570.8|202612.5|202543.9|22
1732786040000|2024-11-28 09:27:20|202620.5|202570.5|202649.7|202559.7|202649.7|202577.5|202610|202538.8|18
1732786050000|2024-11-28 09:27:30|202648.8|202558.8|202613.9|202563.9|202648.8|202563.9|202611.1|202549.5|12
1732786060000|2024-11-28 09:27:40|202630.9|202580.9|202687.3|202597.3|202694.2|202615.6|202625.3|202575.3|8
1732786070000|2024-11-28 09:27:50|202677.8|202587.8|202689.1|202599.1|202696.6|202635.7|202663.9|202587.8|10
1732786080000|2024-11-28 09:28:00|202691|202601|202700.8|202610.8|202712.3|202656.8|202682.9|202601|18
1732786090000|2024-11-28 09:28:10|202702.1|202612.1|202680.1|202630.1|202702.1|202630.1|202680.1|202605.2|6
1732786100000|2024-11-28 09:28:20|202680|202630|202798.8|202708.8|202802|202712|202680|202630|16
1732786110000|2024-11-28 09:28:30|202801.1|202711.1|202784.9|202694.9|202813.2|202723.2|202784.7|202694.7|19
1732786120000|2024-11-28 09:28:40|202760.9|202670.9|202702.1|202612.1|202760.9|202670.9|202700.9|202610.9|10
1732786130000|2024-11-28 09:28:50|202704.5|202614.5|202700.4|202610.4|202710.4|202620.4|202695|202605|18
1732786140000|2024-11-28 09:29:00|202696.1|202606.1|202749.2|202659.2|202753.7|202663.7|202691.6|202601.6|20
1732786150000|2024-11-28 09:29:10|202751.5|202661.5|202739.5|202649.5|202753.2|202663.2|202737|202647|12
1732786160000|2024-11-28 09:29:20|202744.4|202654.4|202732.9|202642.9|202776.6|202686.6|202704.6|202642.9|15
1732786170000|2024-11-28 09:29:30|202730.1|202640.1|202723.1|202673.1|202759.1|202679.6|202693.7|202630.9|31
1732786180000|2024-11-28 09:29:40|202724.9|202674.9|202742.9|202652.9|202754.4|202674.9|202720.7|202652.9|15
1732786190000|2024-11-28 09:29:50|202738.5|202648.5|202732.9|202642.9|202760.9|202670.9|202725.3|202635.3|15
1732786200000|2024-11-28 09:30:00|202729.9|202639.9|202694.2|202604.2|202733.8|202643.8|202694.2|202604.2|17
1732786210000|2024-11-28 09:30:10|202694.7|202604.7|202697.9|202607.9|202712.7|202622.7|202674.6|202584.6|14
1732786220000|2024-11-28 09:30:20|202701.6|202611.6|202735.2|202645.2|202752.7|202662.7|202697.4|202607.4|13
1732786230000|2024-11-28 09:30:30|202739.2|202649.2|202791.9|202701.9|202798.5|202708.5|202739.2|202649.2|14
1732786240000|2024-11-28 09:30:40|202793.3|202703.3|202756.3|202666.3|202793.3|202703.3|202746|202656|20
1732786250000|2024-11-28 09:30:50|202749.8|202659.8|202776.1|202686.1|202783.8|202693.8|202741.7|202651.7|17
1732786260000|2024-11-28 09:31:00|202792.7|202702.7|202795.7|202705.7|202804|202714|202789.9|202699.9|8
1732786270000|2024-11-28 09:31:10|202804|202714|202815|202725|202815|202725|202794.3|202704.3|11
1732786280000|2024-11-28 09:31:20|202810.6|202720.6|202848.8|202758.8|202854.1|202764.1|202810.6|202720.6|12
1732786290000|2024-11-28 09:31:30|202848.9|202758.9|202847.1|202757.1|202852.2|202762.2|202840.1|202750.1|10
1732786300000|2024-11-28 09:31:40|202854.2|202764.2|202827|202737|202854.2|202764.2|202827|202737|10
1732786310000|2024-11-28 09:31:50|202820.4|202730.4|202837.8|202747.8|202837.8|202747.8|202820.4|202730.4|6
1732786320000|2024-11-28 09:32:00|202835.4|202745.4|202847.7|202757.7|202861.2|202771.2|202832.1|202742.1|19
1732786330000|2024-11-28 09:32:10|202854.7|202764.7|202879.1|202789.1|202891.2|202801.2|202854.7|202764.7|10
1732786340000|2024-11-28 09:32:20|202874.7|202784.7|202867.2|202777.2|202885.9|202795.9|202859.5|202769.5|17
1732786350000|2024-11-28 09:32:30|202869.1|202779.1|202866.1|202776.1|202876.1|202786.1|202861.1|202771.1|12
1732786360000|2024-11-28 09:32:40|202862.5|202772.5|202842.3|202752.3|202862.5|202772.5|202842.3|202752.3|7
1732786370000|2024-11-28 09:32:50|202845.8|202755.8|202874.3|202784.3|202880.4|202790.4|202838.4|202748.4|16
1732786380000|2024-11-28 09:33:00|202873.3|202783.3|202878.7|202788.7|202885.7|202795.7|202840.9|202750.9|21
1732786390000|2024-11-28 09:33:10|202865.8|202775.8|202862.9|202772.9|202880.7|202790.7|202859|202769|18
1732786400000|2024-11-28 09:33:20|202866.2|202776.2|202870.7|202780.7|202872.4|202782.4|202858.4|202768.4|9
1732786410000|2024-11-28 09:33:30|202867.6|202777.6|202838|202748|202869.1|202779.1|202833.2|202743.2|20
1732786420000|2024-11-28 09:33:40|202841.5|202751.5|202829|202739|202852.9|202762.9|202824|202734|22
1732786430000|2024-11-28 09:33:50|202840|202750|202817.7|202727.7|202841.5|202751.5|202809.8|202719.8|21
1732786440000|2024-11-28 09:34:00|202836.7|202746.7|202833.2|202743.2|202840.6|202750.6|202824.4|202734.4|12
1732786450000|2024-11-28 09:34:10|202830.8|202740.8|202839.3|202749.3|202842.9|202752.9|202829.8|202739.8|11
1732786460000|2024-11-28 09:34:20|202842.6|202752.6|202832.9|202742.9|202842.6|202752.6|202830.4|202740.4|14
1732786470000|2024-11-28 09:34:30|202838.7|202748.7|202845.9|202755.9|202845.9|202755.9|202831.9|202741.9|12
1732786480000|2024-11-28 09:34:40|202859.9|202769.9|202871.8|202781.8|202881.8|202791.8|202846.4|202756.4|21
1732786490000|2024-11-28 09:34:50|202874.2|202784.2|202874.9|202784.9|202882.2|202792.2|202873|202783|12
1732786500000|2024-11-28 09:35:00|202876.9|202786.9|202897.1|202807.1|202906.8|202816.8|202869.8|202779.8|22
1732786510000|2024-11-28 09:35:10|202886.9|202796.9|202867.4|202777.4|202886.9|202796.9|202858.2|202768.2|13
1732786520000|2024-11-28 09:35:20|202860.8|202770.8|202901.1|202811.1|202901.1|202811.1|202860.8|202770.8|9
1732786530000|2024-11-28 09:35:30|202889.1|202799.1|202847.3|202757.3|202889.1|202799.1|202847.3|202757.3|14
1732786540000|2024-11-28 09:35:40|202842.6|202752.6|202843.2|202753.2|202844.6|202754.6|202836.6|202746.6|9
1732786550000|2024-11-28 09:35:50|202846.2|202756.2|202832.1|202742.1|202849.2|202759.2|202832.1|202742.1|9
1732786560000|2024-11-28 09:36:00|202836.1|202746.1|202914.8|202824.8|202923.3|202833.3|202833.6|202743.6|16
1732786570000|2024-11-28 09:36:10|202911.4|202821.4|202935.6|202845.6|202941.9|202851.9|202906|202816|17
1732786580000|2024-11-28 09:36:20|202938.8|202848.8|202940|202850|202942.1|202852.1|202922.9|202832.9|16
1732786590000|2024-11-28 09:36:30|202939.6|202849.6|202935.1|202845.1|202948.4|202858.4|202935.1|202845.1|8
1732786600000|2024-11-28 09:36:40|202944.1|202854.1|202906.2|202816.2|202944.1|202854.1|202889.9|202799.9|11
1732786610000|2024-11-28 09:36:50|202903.2|202813.2|202910.5|202820.5|202911|202821|202895.4|202805.4|11
1732786620000|2024-11-28 09:37:00|202917.3|202827.3|202932.6|202842.6|202934.9|202844.9|202917.3|202827.3|20
1732786630000|2024-11-28 09:37:10|202926.9|202836.9|202967.1|202877.1|202967.9|202877.9|202919.9|202829.9|14
1732786640000|2024-11-28 09:37:20|202962.7|202872.7|202976.3|202886.3|202982.2|202892.2|202938.6|202848.6|8
1732786650000|2024-11-28 09:37:30|202978.9|202888.9|202978.9|202888.9|202978.9|202888.9|202978.9|202888.9|1
1732786660000|2024-11-28 09:37:40|202977.2|202887.2|202934.3|202844.3|202978.9|202888.9|202928.9|202838.9|13
1732786670000|2024-11-28 09:37:50|202943.7|202853.7|202933|202843|202947.3|202857.3|202925.8|202835.8|12
1732786680000|2024-11-28 09:38:00|202931|202841|202938.4|202848.4|202949|202859|202924.9|202834.9|23
1732786690000|2024-11-28 09:38:10|202936.1|202846.1|202935|202845|202944.9|202854.9|202929.6|202839.6|6
1732786700000|2024-11-28 09:38:20|202929.1|202839.1|202945.4|202855.4|202945.4|202855.4|202918.2|202828.2|11
1732786710000|2024-11-28 09:38:30|202938.9|202848.9|202937.1|202847.1|202947.1|202857.1|202937.1|202847.1|10
1732786720000|2024-11-28 09:38:40|202938.6|202848.6|202952.3|202862.3|202953.2|202863.2|202938.6|202848.6|12
1732786730000|2024-11-28 09:38:50|202949.2|202859.2|202934|202844|202952.7|202862.7|202927.9|202837.9|21
1732786740000|2024-11-28 09:39:00|202949.4|202859.4|202930.4|202840.4|202949.4|202859.4|202924.1|202834.1|18
1732786750000|2024-11-28 09:39:10|202928.9|202838.9|202960.4|202870.4|202962.6|202872.6|202927.4|202837.4|14
1732786760000|2024-11-28 09:39:20|202957.7|202867.7|202944.8|202854.8|202958.9|202868.9|202941.6|202851.6|19
1732786770000|2024-11-28 09:39:30|202954|202864|202928.4|202838.4|202954|202864|202921.9|202831.9|17
1732786780000|2024-11-28 09:39:40|202928.7|202838.7|202895|202805|202946.7|202856.7|202895|202805|19
1732786790000|2024-11-28 09:39:50|202900|202810|202933.6|202843.6|202933.6|202843.6|202900|202810|23
1732786800000|2024-11-28 09:40:00|202945.4|202855.4|202942.6|202852.6|202947.3|202857.3|202923.9|202833.9|19
1732786810000|2024-11-28 09:40:10|202937.7|202847.7|202947.9|202857.9|202947.9|202857.9|202932|202842|10
1732786820000|2024-11-28 09:40:20|202938.4|202848.4|202937.2|202847.2|202948.4|202858.4|202928.7|202838.7|20
1732786830000|2024-11-28 09:40:30|202941|202851|202954.7|202864.7|202962.6|202872.6|202914.5|202824.5|22
1732786840000|2024-11-28 09:40:40|202974.2|202884.2|202977.8|202887.8|202980.6|202890.6|202969.4|202879.4|19
1732786850000|2024-11-28 09:40:50|202973.4|202883.4|202983|202893|202983|202893|202971.4|202881.4|17
1732786860000|2024-11-28 09:41:00|202982.6|202892.6|202981.8|202891.8|202987.5|202897.5|202981.5|202891.5|7
1732786870000|2024-11-28 09:41:10|202984.8|202894.8|202966|202876|202984.8|202894.8|202966|202876|14
1732786880000|2024-11-28 09:41:20|202962.9|202872.9|202954.3|202864.3|202966|202876|202942.5|202852.5|10
1732786890000|2024-11-28 09:41:30|202951.1|202861.1|202916.1|202826.1|202952.8|202862.8|202916.1|202826.1|9
1732786900000|2024-11-28 09:41:40|202924.2|202834.2|202910.2|202820.2|202934.8|202844.8|202905|202815|24
1732786910000|2024-11-28 09:41:50|202912.8|202822.8|202918.6|202828.6|202924.9|202834.9|202911.7|202821.7|18
1732786920000|2024-11-28 09:42:00|202926.1|202836.1|202954.1|202864.1|202970.4|202880.4|202926.1|202836.1|13
1732786930000|2024-11-28 09:42:10|202962.6|202872.6|202956|202866|202962.6|202872.6|202952.8|202862.8|11
1732786940000|2024-11-28 09:42:20|202964.5|202874.5|202984.4|202894.4|202987.8|202897.8|202964.5|202874.5|15
1732786950000|2024-11-28 09:42:30|202978.6|202888.6|203008|202918|203019.3|202929.3|202978.6|202888.6|15
1732786960000|2024-11-28 09:42:40|203008.2|202918.2|203013.9|202923.9|203017.2|202927.2|203001.6|202911.6|13
1732786970000|2024-11-28 09:42:50|203017.2|202927.2|203006.6|202916.6|203017.2|202927.2|202994.6|202904.6|16
1732786980000|2024-11-28 09:43:00|203009.6|202919.6|203017.8|202927.8|203022.9|202932.9|203009.6|202919.6|15
1732786990000|2024-11-28 09:43:10|203017|202927|203019.1|202929.1|203028.6|202938.6|203015.5|202925.5|16
1732787000000|2024-11-28 09:43:20|203015.9|202925.9|203022.8|202932.8|203027.2|202937.2|203010.5|202920.5|12
1732787010000|2024-11-28 09:43:30|203026.4|202936.4|203057.6|202967.6|203062.6|202972.6|203026.4|202936.4|17
1732787020000|2024-11-28 09:43:40|203060.9|202970.9|203052.4|202962.4|203060.9|202970.9|203044.2|202954.2|17
1732787030000|2024-11-28 09:43:50|203048.9|202958.9|203049.8|202959.8|203054.8|202964.8|203046.2|202956.2|15
1732787040000|2024-11-28 09:44:00|203049.6|202959.6|202982.4|202892.4|203052.4|202962.4|202974.2|202884.2|26
1732787050000|2024-11-28 09:44:10|202987.8|202897.8|202989.6|202899.6|202993.7|202903.7|202978.9|202888.9|12
1732787060000|2024-11-28 09:44:20|202993.5|202903.5|202991.5|202901.5|202993.5|202903.5|202982.8|202892.8|9
1732787070000|2024-11-28 09:44:30|202994.7|202904.7|203003.7|202913.7|203010.4|202920.4|202994.7|202904.7|17
1732787080000|2024-11-28 09:44:40|203005.1|202915.1|203008.5|202918.5|203008.5|202918.5|202998|202908|24
1732787090000|2024-11-28 09:44:50|203004.2|202914.2|203005|202915|203010|202920|202996.8|202906.8|13
1732787100000|2024-11-28 09:45:00|203007|202917|203051.4|202961.4|203062.6|202972.6|203007|202917|23
1732787110000|2024-11-28 09:45:10|203055.7|202965.7|203054.2|202964.2|203059.6|202969.6|203048.2|202958.2|20
1732787120000|2024-11-28 09:45:20|203051.9|202961.9|203082.9|202992.9|203089.7|202999.7|203051.9|202961.9|19
1732787130000|2024-11-28 09:45:30|203088.5|202998.5|203012.5|202922.5|203088.5|202998.5|203012.5|202922.5|16
1732787140000|2024-11-28 09:45:40|203005.5|202915.5|203011.4|202921.4|203011.4|202921.4|202981.1|202891.1|17
1732787150000|2024-11-28 09:45:50|203006.4|202916.4|203011.8|202921.8|203016.2|202926.2|203003.1|202913.1|16
1732787160000|2024-11-28 09:46:00|203007.8|202917.8|203037.5|202947.5|203042.7|202952.7|203007.8|202917.8|21
1732787170000|2024-11-28 09:46:10|203033.2|202943.2|203005.8|202915.8|203038.3|202948.3|203005.8|202915.8|16
1732787180000|2024-11-28 09:46:20|203015.1|202925.1|203029.3|202939.3|203029.3|202939.3|203004.2|202914.2|16
1732787190000|2024-11-28 09:46:30|203030.8|202940.8|203051|202961|203060.9|202970.9|203030.8|202940.8|13
1732787200000|2024-11-28 09:46:40|203056.6|202966.6|203064.4|202974.4|203082.9|202992.9|203053.2|202963.2|19
1732787210000|2024-11-28 09:46:50|203068.4|202978.4|203071.1|202981.1|203087.2|202997.2|203066.9|202976.9|17
1732787220000|2024-11-28 09:47:00|203072.8|202982.8|203089.9|202999.9|203099.8|203009.8|203072.8|202982.8|16
1732787230000|2024-11-28 09:47:10|203088.9|202998.9|203119.9|203029.9|203119.9|203029.9|203088.9|202998.9|10
1732787240000|2024-11-28 09:47:20|203123.9|203033.9|203119.8|203029.8|203125.2|203035.2|203115.7|203025.7|7
1732787250000|2024-11-28 09:47:30|203119|203029|203119.2|203029.2|203120|203030|203112.5|203022.5|7
1732787260000|2024-11-28 09:47:40|203121.9|203031.9|203113.7|203023.7|203121.9|203031.9|203111.4|203021.4|16
1732787270000|2024-11-28 09:47:50|203111.9|203021.9|203114.1|203024.1|203114.9|203024.9|203109.4|203019.4|18
1732787280000|2024-11-28 09:48:00|203113.2|203023.2|203113.1|203023.1|203121.4|203031.4|203106.2|203016.2|16
1732787290000|2024-11-28 09:48:10|203116|203026|203118.6|203028.6|203125.6|203035.6|203112.9|203022.9|20
1732787300000|2024-11-28 09:48:20|203118.8|203028.8|203124.5|203034.5|203125.8|203035.8|203113.7|203023.7|13
1732787310000|2024-11-28 09:48:30|203122.4|203032.4|203118.1|203028.1|203122.4|203032.4|203110.1|203020.1|25
1732787320000|2024-11-28 09:48:40|203122.1|203032.1|203120.1|203030.1|203127.3|203037.3|203112.9|203022.9|29
1732787330000|2024-11-28 09:48:50|203119.4|203029.4|203107.5|203017.5|203124.4|203034.4|203107.5|203017.5|27
1732787340000|2024-11-28 09:49:00|203105|203015|203110.9|203020.9|203116.8|203026.8|203099.7|203009.7|27
1732787350000|2024-11-28 09:49:10|203103.3|203013.3|203099.2|203009.2|203111.9|203021.9|203098.7|203008.7|32
1732787360000|2024-11-28 09:49:20|203099.4|203009.4|203099.5|203009.5|203102.7|203012.7|203086.1|202996.1|24
1732787370000|2024-11-28 09:49:30|203098.2|203008.2|203093.1|203003.1|203104.5|203014.5|203083.2|202993.2|35
1732787380000|2024-11-28 09:49:40|203092.4|203002.4|203097.4|203007.4|203099.4|203009.4|203092.2|203002.2|21
1732787390000|2024-11-28 09:49:50|203097.3|203007.3|203087.1|202997.1|203097.3|203007.3|203087.1|202997.1|19
1732787400000|2024-11-28 09:50:00|203087.3|202997.3|203087.3|202997.3|203095.3|203005.3|203087.3|202997.3|10
1732787410000|2024-11-28 09:50:10|203089.1|202999.1|203091.4|203001.4|203093|203003|203082.9|202992.9|13
1732787420000|2024-11-28 09:50:20|203091.5|203001.5|203089.4|202999.4|203093.2|203003.2|203088.2|202998.2|23
1732787430000|2024-11-28 09:50:30|203092.5|203002.5|203073.2|202983.2|203102.6|203012.6|203073.2|202983.2|18
1732787440000|2024-11-28 09:50:40|203073.4|202983.4|203074.4|202984.4|203074.4|202984.4|203073.4|202983.4|10
1732787450000|2024-11-28 09:50:50|203073.9|202983.9|202992.7|202902.7|203073.9|202983.9|202975.9|202885.9|26
1732787460000|2024-11-28 09:51:00|202995.7|202905.7|202998.1|202908.1|203000.4|202910.4|202983.4|202893.4|15
1732787470000|2024-11-28 09:51:10|202991|202901|202997.3|202907.3|203005.1|202915.1|202980.4|202890.4|17
1732787480000|2024-11-28 09:51:20|202997|202907|202940|202850|202997.3|202907.3|202904|202814|22
1732787490000|2024-11-28 09:51:30|202943.8|202853.8|202937.1|202847.1|202958.2|202868.2|202937.1|202847.1|13
1732787500000|2024-11-28 09:51:40|202939.6|202849.6|202979.9|202889.9|202979.9|202889.9|202939.6|202849.6|4
1732787510000|2024-11-28 09:51:50|203008.4|202918.4|203000.7|202910.7|203018.8|202928.8|202990.7|202900.7|17
1732787520000|2024-11-28 09:52:00|203007.6|202917.6|202981.7|202891.7|203012.2|202922.2|202972|202882|19
1732787530000|2024-11-28 09:52:10|202976.6|202886.6|202980.4|202890.4|202980.5|202890.5|202965|202875|16
1732787540000|2024-11-28 09:52:20|202970.6|202880.6|202971.3|202881.3|202984.1|202894.1|202968.3|202878.3|9
1732787550000|2024-11-28 09:52:30|202980.6|202890.6|202969.7|202879.7|202980.7|202890.7|202969.6|202879.6|13
1732787560000|2024-11-28 09:52:40|202970.9|202880.9|202971.8|202881.8|202974.7|202884.7|202962|202872|9
1732787570000|2024-11-28 09:52:50|202970.3|202880.3|203007.9|202917.9|203020.7|202930.7|202970.3|202880.3|11
1732787580000|2024-11-28 09:53:00|203002.5|202912.5|203008.3|202918.3|203009.7|202919.7|202998.4|202908.4|15
1732787590000|2024-11-28 09:53:10|203004.5|202914.5|203007.8|202917.8|203012.4|202922.4|203004.2|202914.2|10
1732787600000|2024-11-28 09:53:20|203004.6|202914.6|203008.6|202918.6|203012.2|202922.2|202998.5|202908.5|11
1732787610000|2024-11-28 09:53:30|203004.8|202914.8|203005.9|202915.9|203013.7|202923.7|203003.2|202913.2|14
1732787620000|2024-11-28 09:53:40|203009.5|202919.5|203014.1|202924.1|203018|202928|203003.4|202913.4|18
1732787630000|2024-11-28 09:53:50|203019.2|202929.2|203019.7|202929.7|203033.1|202943.1|203013.8|202923.8|23
1732787640000|2024-11-28 09:54:00|203019|202929|203037.2|202947.2|203037.7|202947.7|203006.7|202916.7|10
1732787650000|2024-11-28 09:54:10|203034.3|202944.3|203030.4|202940.4|203036.9|202946.9|203026.9|202936.9|12
1732787660000|2024-11-28 09:54:20|203029.4|202939.4|203028.4|202938.4|203029.4|202939.4|203028.4|202938.4|2
1732787670000|2024-11-28 09:54:30|203024.7|202934.7|203029.4|202939.4|203029.4|202939.4|203024.7|202934.7|2
1732787680000|2024-11-28 09:54:40|203025|202935|203022.8|202932.8|203028.6|202938.6|203022.8|202932.8|6
1732787690000|2024-11-28 09:54:50|203026.6|202936.6|202990.1|202900.1|203026.6|202936.6|202983.8|202893.8|10
1732787700000|2024-11-28 09:55:00|202992.1|202902.1|202975.4|202885.4|202992.1|202902.1|202950.9|202877.6|18
1732787710000|2024-11-28 09:55:10|202983.5|202893.5|202970.3|202880.3|202988.2|202898.2|202965.3|202875.3|12
1732787720000|2024-11-28 09:55:20|202968.1|202878.1|202987.1|202897.1|202987.1|202897.1|202968.1|202878.1|12
1732787730000|2024-11-28 09:55:30|202986.8|202896.8|202919.2|202829.2|202986.8|202896.8|202919.2|202829.2|13
1732787740000|2024-11-28 09:55:40|202929|202839|202874.9|202784.9|202929|202839|202866.4|202776.4|23
1732787750000|2024-11-28 09:55:50|202877.2|202787.2|202873.3|202783.3|202886.2|202796.2|202854.9|202764.9|22
1732787760000|2024-11-28 09:56:00|202884.5|202794.5|202872.7|202782.7|202888.4|202798.4|202860.1|202770.1|12
1732787770000|2024-11-28 09:56:10|202870.4|202780.4|202872.4|202782.4|202891.7|202801.7|202849|202759|23
1732787780000|2024-11-28 09:56:20|202869.1|202779.1|202866.3|202776.3|202882.6|202792.6|202856.5|202766.5|16
1732787790000|2024-11-28 09:56:30|202863.8|202773.8|202828.3|202738.3|202869|202779|202819.6|202729.6|26
1732787800000|2024-11-28 09:56:40|202831.4|202741.4|202844.8|202754.8|202844.8|202754.8|202828.7|202738.7|10
1732787810000|2024-11-28 09:56:50|202844.6|202754.6|202825.3|202735.3|202844.6|202754.6|202794.2|202704.2|24
1732787820000|2024-11-28 09:57:00|202809.7|202719.7|202811.2|202721.2|202819|202751.1|202797.8|202713.4|19
1732787830000|2024-11-28 09:57:10|202805.7|202715.7|202799.7|202709.7|202805.7|202715.7|202784.3|202694.3|24
1732787840000|2024-11-28 09:57:20|202792.5|202702.5|202789.6|202699.6|202795.5|202705.5|202774.9|202684.9|19
1732787850000|2024-11-28 09:57:30|202787.1|202697.1|202749.4|202659.4|202794.1|202704.1|202741|202651|20
1732787860000|2024-11-28 09:57:40|202752.6|202662.6|202754.7|202664.7|202754.7|202664.7|202746.8|202656.8|10
1732787870000|2024-11-28 09:57:50|202745.6|202655.6|202738.7|202648.7|202752.7|202662.7|202738.5|202648.5|12
1732787880000|2024-11-28 09:58:00|202734|202644|202673.9|202583.9|202741.8|202651.8|202667.7|202577.7|28
1732787890000|2024-11-28 09:58:10|202677.2|202587.2|202651|202561|202677.2|202587.2|202620.3|202550.4|18
1732787900000|2024-11-28 09:58:20|202642.9|202552.9|202649|202559|202654.6|202564.6|202641.3|202551.3|12
1732787910000|2024-11-28 09:58:30|202643.5|202553.5|202640.5|202550.5|202655.2|202565.2|202637.1|202547.1|26
1732787920000|2024-11-28 09:58:40|202640.8|202550.8|202644.8|202554.8|202653.6|202563.6|202634.9|202544.9|17
1732787930000|2024-11-28 09:58:50|202648.3|202558.3|202602.2|202512.2|202656.9|202566.9|202591|202501|26
1732787940000|2024-11-28 09:59:00|202596.5|202506.5|202601.2|202511.2|202619.1|202529.1|202595.7|202505.7|25
1732787950000|2024-11-28 09:59:10|202605.4|202515.4|202610.2|202520.2|202611.6|202521.6|202594|202504|13
1732787960000|2024-11-28 09:59:20|202602.1|202512.1|202604.1|202514.1|202625|202535|202595.7|202505.7|15
1732787970000|2024-11-28 09:59:30|202607.3|202517.3|202607.8|202517.8|202621.1|202531.1|202602.1|202512.1|6
1732787980000|2024-11-28 09:59:40|202602.5|202512.5|202608.3|202518.3|202610.1|202520.1|202600.7|202510.7|10
1732787990000|2024-11-28 09:59:50|202613.5|202523.5|202648|202558|202664.7|202574.7|202607.8|202517.8|19
1732788000000|2024-11-28 10:00:00|202652|202562|202659.7|202569.7|202664.9|202574.9|202643|202553|9
1732788010000|2024-11-28 10:00:10|202654.7|202564.7|202613.4|202523.4|202654.7|202564.7|202607.9|202517.9|13
1732788020000|2024-11-28 10:00:20|202615.7|202525.7|202608.8|202518.8|202615.7|202525.7|202606|202516|12
1732788030000|2024-11-28 10:00:30|202606.6|202516.6|202629.2|202539.2|202632.9|202542.9|202605.1|202515.1|11
1732788040000|2024-11-28 10:00:40|202638|202548|202611|202521|202638|202548|202611|202521|11
1732788050000|2024-11-28 10:00:50|202607.2|202517.2|202609.4|202519.4|202611|202521|202606.4|202516.4|6
1732788060000|2024-11-28 10:01:00|202607.3|202517.3|202590.1|202500.1|202610.2|202520.2|202584.6|202494.6|19
1732788070000|2024-11-28 10:01:10|202590.6|202500.6|202608.1|202518.1|202610|202520|202590.6|202500.6|12
1732788080000|2024-11-28 10:01:20|202605.3|202515.3|202624.3|202534.3|202624.3|202534.3|202604.1|202514.1|12
1732788090000|2024-11-28 10:01:30|202627|202537|202619.4|202529.4|202630.7|202540.7|202619.4|202529.4|6
1732788100000|2024-11-28 10:01:40|202623.9|202533.9|202621.9|202531.9|202625.1|202535.1|202618.8|202528.8|6
1732788110000|2024-11-28 10:01:50|202624.6|202534.6|202626.1|202536.1|202626.1|202536.1|202618.6|202528.6|5
1732788120000|2024-11-28 10:02:00|202620.3|202530.3|202714.5|202624.5|202714.5|202624.5|202620.3|202530.3|28
1732788130000|2024-11-28 10:02:10|202718.4|202628.4|202707.4|202617.4|202729.3|202639.3|202700|202610|16
1732788140000|2024-11-28 10:02:20|202704|202614|202623.9|202533.9|202709.5|202619.5|202617.6|202527.6|22
1732788150000|2024-11-28 10:02:30|202619.1|202529.1|202620.7|202530.7|202641|202551|202619.1|202529.1|25
1732788160000|2024-11-28 10:02:40|202621.1|202531.1|202631|202541|202631|202541|202615|202525|18
1732788170000|2024-11-28 10:02:50|202631.4|202541.4|202628.9|202538.9|202632|202542|202620.3|202530.3|13
1732788180000|2024-11-28 10:03:00|202621.4|202531.4|202627|202537|202631.2|202541.2|202620.9|202530.9|19
1732788190000|2024-11-28 10:03:10|202619.7|202529.7|202626.8|202536.8|202626.8|202536.8|202618.2|202528.2|17
1732788200000|2024-11-28 10:03:20|202623.9|202533.9|202627.7|202537.7|202634.9|202544.9|202610.7|202520.7|20
1732788210000|2024-11-28 10:03:30|202647.2|202557.2|202641.4|202551.4|202649.7|202559.7|202627|202537|13
1732788220000|2024-11-28 10:03:40|202645.7|202555.7|202643.5|202553.5|202645.7|202555.7|202629.9|202539.9|8
1732788230000|2024-11-28 10:03:50|202633.7|202543.7|202634.6|202544.6|202653.3|202563.3|202628.3|202538.3|11
1732788240000|2024-11-28 10:04:00|202631.1|202541.1|202636.6|202546.6|202652.9|202562.9|202630.9|202540.9|16
1732788250000|2024-11-28 10:04:10|202642.7|202552.7|202634.7|202544.7|202642.7|202552.7|202621.8|202531.8|10
1732788260000|2024-11-28 10:04:20|202632.7|202542.7|202632|202542|202644.1|202554.1|202625.8|202535.8|17
1732788270000|2024-11-28 10:04:30|202635.2|202545.2|202636.4|202546.4|202647.9|202557.9|202625.7|202535.7|12
1732788280000|2024-11-28 10:04:40|202635.9|202545.9|202638.7|202548.7|202638.7|202548.7|202628.5|202538.5|12
1732788290000|2024-11-28 10:04:50|202634.8|202544.8|202620.9|202530.9|202635.8|202545.8|202609|202519|10
1732788300000|2024-11-28 10:05:00|202612.2|202522.2|202564.1|202474.1|202612.2|202522.2|202561.9|202471.9|15
1732788310000|2024-11-28 10:05:10|202564.4|202474.4|202562.9|202472.9|202577.3|202487.3|202562.9|202472.9|10
1732788320000|2024-11-28 10:05:20|202570.2|202480.2|202564.2|202474.2|202570.2|202480.2|202563.1|202473.1|10
1732788330000|2024-11-28 10:05:30|202567.8|202477.8|202495.5|202405.5|202567.8|202477.8|202484|202394|18
1732788340000|2024-11-28 10:05:40|202490.5|202400.5|202487.6|202397.6|202495|202405|202485.5|202395.5|8
1732788350000|2024-11-28 10:05:50|202483.7|202393.7|202491.7|202401.7|202494.9|202404.9|202482.4|202392.4|9
1732788360000|2024-11-28 10:06:00|202484.9|202394.9|202496.9|202406.9|202497.2|202407.2|202481.4|202391.4|17
1732788370000|2024-11-28 10:06:10|202490|202400|202486.8|202396.8|202495.5|202405.5|202485.5|202395.5|13
1732788380000|2024-11-28 10:06:20|202486.7|202396.7|202484.8|202394.8|202497.3|202407.3|202482|202392|16
1732788390000|2024-11-28 10:06:30|202484.7|202394.7|202501.3|202411.3|202501.3|202411.3|202484|202394|11
1732788400000|2024-11-28 10:06:40|202501.1|202411.1|202501.3|202411.3|202501.3|202411.3|202500.6|202410.6|10
1732788410000|2024-11-28 10:06:50|202501.8|202411.8|202599.9|202509.9|202599.9|202509.9|202501.8|202411.8|15
1732788420000|2024-11-28 10:07:00|202595.3|202505.3|202562.1|202472.1|202595.3|202505.3|202557.4|202467.4|24
1732788430000|2024-11-28 10:07:10|202562.3|202472.3|202521.2|202431.2|202566.2|202476.2|202521.2|202431.2|24
1732788440000|2024-11-28 10:07:20|202521.7|202431.7|202523.2|202433.2|202527.6|202437.6|202514.8|202424.8|11
1732788450000|2024-11-28 10:07:30|202519.9|202429.9|202513.9|202423.9|202519.9|202429.9|202511.6|202421.6|5
1732788460000|2024-11-28 10:07:40|202517.1|202427.1|202518.8|202428.8|202521.1|202431.1|202510.5|202420.5|6
1732788470000|2024-11-28 10:07:50|202521.5|202431.5|202529.4|202439.4|202533.4|202443.4|202512.7|202422.7|14
1732788480000|2024-11-28 10:08:00|202523.7|202433.7|202503.9|202413.9|202523.7|202433.7|202495.3|202405.3|17
1732788490000|2024-11-28 10:08:10|202501.4|202411.4|202500.7|202410.7|202548.1|202420.3|202493.9|202390.6|10
1732788500000|2024-11-28 10:08:20|202495.3|202405.3|202464.5|202374.5|202495.3|202405.3|202454.8|202364.8|15
1732788510000|2024-11-28 10:08:30|202456.5|202366.5|202405.7|202315.7|202464.8|202374.8|202397.7|202307.7|16
1732788520000|2024-11-28 10:08:40|202408.7|202318.7|202408.2|202318.2|202414.2|202324.2|202398.8|202308.8|8
1732788530000|2024-11-28 10:08:50|202404.3|202314.3|202409.1|202319.1|202409.1|202319.1|202388.2|202298.2|6
1732788540000|2024-11-28 10:09:00|202412.3|202322.3|202399.9|202309.9|202412.3|202322.3|202399.9|202309.9|6
1732788550000|2024-11-28 10:09:10|202400.2|202310.2|202401.7|202311.7|202415.8|202325.8|202379.2|202289.2|21
1732788560000|2024-11-28 10:09:20|202401.9|202311.9|202392.9|202302.9|202409|202319|202391.5|202301.5|19
1732788570000|2024-11-28 10:09:30|202397.5|202307.5|202386.3|202296.3|202397.8|202307.8|202386.3|202296.3|16
1732788580000|2024-11-28 10:09:40|202403.8|202313.8|202342.7|202252.7|202403.8|202313.8|202342.7|202252.7|20
1732788590000|2024-11-28 10:09:50|202342.9|202252.9|202340.4|202250.4|202342.9|202252.9|202334.3|202244.3|14
1732788600000|2024-11-28 10:10:00|202336.7|202246.7|202319.9|202229.9|202345.1|202255.1|202319.9|202229.9|17
1732788610000|2024-11-28 10:10:10|202320.5|202230.5|202393.6|202303.6|202398.5|202308.5|202320.5|202230.5|21
1732788620000|2024-11-28 10:10:20|202393.8|202303.8|202386.8|202296.8|202393.8|202303.8|202358.2|202268.2|15
1732788630000|2024-11-28 10:10:30|202388.2|202298.2|202368.4|202278.4|202388.2|202298.2|202368.4|202278.4|29
1732788640000|2024-11-28 10:10:40|202368.2|202278.2|202316.6|202226.6|202368.5|202278.5|202314|202224|21
1732788650000|2024-11-28 10:10:50|202317.1|202227.1|202315.4|202225.4|202317.9|202227.9|202313.9|202223.9|10
1732788660000|2024-11-28 10:11:00|202315.9|202225.9|202309.2|202219.2|202315.9|202225.9|202309.2|202219.2|9
1732788670000|2024-11-28 10:11:10|202308.9|202218.9|202309.2|202219.2|202309.2|202219.2|202308.9|202218.9|2
1732788680000|2024-11-28 10:11:20|202316.9|202226.9|202343.9|202253.9|202367.4|202277.4|202316.9|202226.9|23
1732788690000|2024-11-28 10:11:30|202344.7|202254.7|202324.4|202234.4|202350.4|202260.4|202323.4|202233.4|12
1732788700000|2024-11-28 10:11:40|202322.9|202232.9|202312.2|202222.2|202323.9|202233.9|202312.2|202222.2|8
1732788710000|2024-11-28 10:11:50|202313.2|202223.2|202238.8|202148.8|202314.8|202224.8|202238.3|202148.3|18
1732788720000|2024-11-28 10:12:00|202235.8|202145.8|202273.2|202183.2|202278.9|202188.9|202227.1|202137.1|19
1732788730000|2024-11-28 10:12:10|202268.8|202178.8|202309.4|202219.4|202316.3|202226.3|202267.3|202177.3|15
1732788740000|2024-11-28 10:12:20|202309.3|202219.3|202273.5|202183.5|202310.2|202220.2|202270.8|202180.8|26
1732788750000|2024-11-28 10:12:30|202272.8|202182.8|202277|202187|202290.2|202200.2|202268.8|202178.8|19
1732788760000|2024-11-28 10:12:40|202267.4|202177.4|202243.4|202153.4|202267.4|202177.4|202243.4|202153.4|20
1732788770000|2024-11-28 10:12:50|202249.5|202159.5|202240|202150|202249.5|202159.5|202240|202150|14
1732788780000|2024-11-28 10:13:00|202239.7|202149.7|202327.5|202237.5|202327.5|202237.5|202239.7|202149.7|21
1732788790000|2024-11-28 10:13:10|202338.6|202248.6|202346.9|202256.9|202387.5|202265|202338.6|202235.1|18
1732788800000|2024-11-28 10:13:20|202347.2|202257.2|202281.2|202191.2|202347.2|202257.2|202281.2|202191.2|22
1732788810000|2024-11-28 10:13:30|202283.4|202193.4|202319.4|202229.4|202319.4|202229.4|202283.4|202193.4|13
1732788820000|2024-11-28 10:13:40|202322.6|202232.6|202329.3|202239.3|202350.6|202260.6|202316|202226|14
1732788830000|2024-11-28 10:13:50|202334.3|202244.3|202312|202222|202350.7|202244.3|202312|202200|9
1732788840000|2024-11-28 10:14:00|202317.2|202227.2|202267.7|202107|202317.8|202227.8|202238.2|202106.7|21
1732788850000|2024-11-28 10:14:10|202267|202106.7|202279.3|202122|202280.3|202150.5|202236.7|202106.7|22
1732788860000|2024-11-28 10:14:20|202278.7|202123|202213.7|202123.7|202281|202148.3|202213.7|202122|18
1732788870000|2024-11-28 10:14:30|202213.9|202123.9|202212.3|202122.3|202225.2|202135.2|202208.2|202118.2|18
1732788880000|2024-11-28 10:14:40|202213.7|202123.7|202234.9|202144.9|202248.5|202158.5|202213.7|202123.7|20
1732788890000|2024-11-28 10:14:50|202230.9|202140.9|202112.8|202022.8|202234.2|202144.2|202102.1|202012.1|25
1732788900000|2024-11-28 10:15:00|202112.9|202022.9|202090.7|202000.7|202112.9|202022.9|202073.7|201983.7|31
1732788910000|2024-11-28 10:15:10|202098.6|202008.6|202099.9|202009.9|202101.8|202011.8|202096.5|202006.5|12
1732788920000|2024-11-28 10:15:20|202100.1|202010.1|202109.4|202019.4|202126.1|202036.1|202097.9|202007.9|12
1732788930000|2024-11-28 10:15:30|202126.1|202036.1|202236.7|202146.7|202236.7|202146.7|202117.3|202027.3|13
1732788940000|2024-11-28 10:15:40|202257.7|202167.7|202207.1|202117.1|202279|202189|202199.3|202109.3|29
1732788950000|2024-11-28 10:15:50|202203.8|202113.8|202217.7|202127.7|202232|202142|202198.6|202108.6|11
1732788960000|2024-11-28 10:16:00|202220|202130|202293.2|202203.2|202293.2|202203.2|202220|202130|25
1732788970000|2024-11-28 10:16:10|202296.1|202206.1|202266.5|202176.5|202308.4|202218.4|202266.5|202176.5|31
1732788980000|2024-11-28 10:16:20|202277.8|202187.8|202232.2|202142.2|202277.8|202187.8|202232.2|202142.2|15
1732788990000|2024-11-28 10:16:30|202244.1|202154.1|202234.6|202144.6|202250|202160|202224.7|202134.7|30
1732789000000|2024-11-28 10:16:40|202241.4|202151.4|202204.5|202114.5|202241.4|202151.4|202203.5|202113.5|20
1732789010000|2024-11-28 10:16:50|202208.1|202118.1|202271.5|202181.5|202302.5|202212.5|202201|202111|13
1732789020000|2024-11-28 10:17:00|202257.9|202167.9|202311.5|202221.5|202314.4|202224.4|202257.9|202167.9|17
1732789030000|2024-11-28 10:17:10|202308.5|202218.5|202343.1|202253.1|202343.6|202253.6|202306.7|202216.7|25
1732789040000|2024-11-28 10:17:20|202334.5|202244.5|202332.9|202242.9|202351.7|202261.7|202332.2|202242.2|12
1732789050000|2024-11-28 10:17:30|202333.2|202243.2|202328.2|202238.2|202333.2|202243.2|202314.1|202224.1|11
1732789060000|2024-11-28 10:17:40|202321.2|202231.2|202272.9|202182.9|202321.2|202231.2|202272.9|202182.9|18
1732789070000|2024-11-28 10:17:50|202278.5|202188.5|202243|202153|202278.5|202188.5|202235.3|202145.3|12
1732789080000|2024-11-28 10:18:00|202247.8|202157.8|202247.3|202157.3|202247.8|202157.8|202235.9|202145.9|13
1732789090000|2024-11-28 10:18:10|202236.3|202146.3|202249.6|202159.6|202255.1|202165.1|202236.3|202146.3|16
1732789100000|2024-11-28 10:18:20|202255.1|202165.1|202242.4|202152.4|202255.1|202165.1|202228.9|202138.9|14
1732789110000|2024-11-28 10:18:30|202239.4|202149.4|202214|202124|202239.4|202149.4|202208.9|202118.9|14
1732789120000|2024-11-28 10:18:40|202214.1|202124.1|202231.1|202141.1|202231.1|202141.1|202212.1|202122.1|10
1732789130000|2024-11-28 10:18:50|202225.3|202135.3|202225.1|202135.1|202228.8|202138.8|202225.1|202135.1|3
1732789140000|2024-11-28 10:19:00|202227.7|202137.7|202221.2|202131.2|202231.3|202141.3|202221.2|202131.2|18
1732789150000|2024-11-28 10:19:10|202217|202127|202221.9|202131.9|202222.1|202132.1|202217|202127|6
1732789160000|2024-11-28 10:19:20|202222.1|202132.1|202222.1|202132.1|202222.1|202132.1|202222.1|202132.1|1
1732789170000|2024-11-28 10:19:30|202225.2|202135.2|202302.3|202212.3|202308.3|202218.3|202225.2|202135.2|19
1732789180000|2024-11-28 10:19:40|202298.2|202208.2|202305.9|202215.9|202306.2|202216.2|202293.2|202203.2|15
1732789190000|2024-11-28 10:19:50|202307.9|202217.9|202337.6|202247.6|202340.5|202250.5|202291.3|202201.3|15
1732789200000|2024-11-28 10:20:00|202334.2|202244.2|202353.9|202263.9|202368.8|202278.8|202334.2|202244.2|12
1732789210000|2024-11-28 10:20:10|202350.2|202260.2|202353|202263|202362.2|202272.2|202349.9|202259.9|11
1732789220000|2024-11-28 10:20:20|202348.5|202258.5|202330.2|202240.2|202354.5|202264.5|202325.5|202235.5|18
1732789230000|2024-11-28 10:20:30|202333.5|202243.5|202336|202246|202343|202253|202331|202241|10
1732789240000|2024-11-28 10:20:40|202331.6|202241.6|202298.8|202208.8|202338.9|202248.9|202296.6|202206.6|11
1732789250000|2024-11-28 10:20:50|202290.6|202200.6|202297.2|202207.2|202304.4|202214.4|202290.6|202200.6|5
1732789260000|2024-11-28 10:21:00|202299.8|202209.8|202281.6|202191.6|202299.8|202209.8|202275.4|202185.4|8
1732789270000|2024-11-28 10:21:10|202281.8|202191.8|202282.5|202192.5|202285.5|202195.5|202275.3|202185.3|9
1732789280000|2024-11-28 10:21:20|202289.1|202199.1|202286.3|202196.3|202289.1|202199.1|202286.3|202196.3|2
1732789290000|2024-11-28 10:21:30|202276.1|202186.1|202278.2|202188.2|202282.9|202192.9|202274.8|202184.8|13
1732789300000|2024-11-28 10:21:40|202278.4|202188.4|202275.4|202185.4|202281.9|202191.9|202267.8|202177.8|16
1732789310000|2024-11-28 10:21:50|202309.6|202259.6|202342|202252|202353.5|202263.5|202309.6|202248.8|14
1732789320000|2024-11-28 10:22:00|202349.8|202259.8|202355.6|202265.6|202355.8|202265.8|202337.4|202247.4|19
1732789330000|2024-11-28 10:22:10|202355.8|202265.8|202347.6|202257.6|202355.8|202265.8|202333.1|202243.1|14
1732789340000|2024-11-28 10:22:20|202347.4|202257.4|202340.2|202250.2|202347.4|202257.4|202339|202249|8
1732789350000|2024-11-28 10:22:30|202340|202250|202346|202256|202348.6|202258.6|202337.6|202247.6|8
1732789360000|2024-11-28 10:22:40|202342.3|202252.3|202338.1|202248.1|202343|202253|202334.1|202244.1|8
1732789370000|2024-11-28 10:22:50|202338.2|202248.2|202346.6|202256.6|202346.6|202256.6|202331.4|202241.4|14
1732789380000|2024-11-28 10:23:00|202342.8|202252.8|202345|202255|202351|202261|202342.8|202252.8|7
1732789390000|2024-11-28 10:23:10|202348.7|202258.7|202344.6|202254.6|202351|202261|202339.7|202249.7|8
1732789400000|2024-11-28 10:23:20|202341.9|202251.9|202344.9|202254.9|202344.9|202254.9|202336.9|202246.9|13
1732789410000|2024-11-28 10:23:30|202340.9|202250.9|202340|202250|202349.2|202259.2|202334.9|202244.9|16
1732789420000|2024-11-28 10:23:40|202340.2|202250.2|202367|202277|202375.5|202285.5|202329.6|202239.6|13
1732789430000|2024-11-28 10:23:50|202366.4|202276.4|202371.5|202281.5|202371.5|202281.5|202358.7|202268.7|18
1732789440000|2024-11-28 10:24:00|202381.7|202291.7|202383.6|202293.6|202383.6|202319.1|202366.2|202281.9|13
1732789450000|2024-11-28 10:24:10|202383.1|202293.1|202363.3|202313.3|202383.1|202322.3|202357.3|202289.2|12
1732789460000|2024-11-28 10:24:20|202364.5|202314.5|202360.7|202310.7|202378.6|202317.5|202352.7|202285|17
1732789470000|2024-11-28 10:24:30|202360.4|202310.4|202373.1|202283.1|202373.1|202310.4|202350.8|202276.7|17
1732789480000|2024-11-28 10:24:40|202372.2|202282.2|202362.3|202312.3|202379.2|202312.3|202345.9|202273.5|19
1732789490000|2024-11-28 10:24:50|202362.4|202312.4|202362.6|202312.6|202375.1|202312.6|202357|202285.1|7
1732789500000|2024-11-28 10:25:00|202360.7|202310.7|202362.4|202312.4|202362.8|202312.8|202360.7|202310.7|15
1732789510000|2024-11-28 10:25:10|202362.8|202312.8|202365.9|202315.9|202368.1|202318.1|202352.7|202302.7|9
1732789520000|2024-11-28 10:25:20|202369.1|202319.1|202532.2|202442.2|202532.2|202442.2|202369.1|202319.1|24
1732789530000|2024-11-28 10:25:30|202533.5|202443.5|202503.6|202413.6|202533.5|202443.5|202499.1|202409.1|16
1732789540000|2024-11-28 10:25:40|202495.5|202405.5|202481.7|202391.7|202501.6|202411.6|202476|202386|21
1732789550000|2024-11-28 10:25:50|202491.2|202401.2|202590.2|202500.2|202594.6|202504.6|202481.2|202391.2|31
1732789560000|2024-11-28 10:26:00|202596.7|202506.7|202587.5|202497.5|202596.7|202506.7|202557.7|202467.7|22
1732789570000|2024-11-28 10:26:10|202594.5|202504.5|202589.1|202499.1|202595.5|202505.5|202584.7|202494.7|10
1732789580000|2024-11-28 10:26:20|202594.7|202504.7|202580.8|202490.8|202595.9|202505.9|202580.5|202490.5|14
1732789590000|2024-11-28 10:26:30|202579.2|202489.2|202537.2|202447.2|202584.9|202494.9|202537.2|202447.2|23
1732789600000|2024-11-28 10:26:40|202537.3|202447.3|202522.3|202432.3|202537.3|202447.3|202517.4|202427.4|14
1732789610000|2024-11-28 10:26:50|202522.1|202432.1|202587.7|202497.7|202589.6|202499.6|202520.3|202430.3|15
1732789620000|2024-11-28 10:27:00|202584.1|202494.1|202587.1|202497.1|202592.7|202502.7|202580.1|202490.1|20
1732789630000|2024-11-28 10:27:10|202574.4|202484.4|202583.3|202493.3|202606.7|202516.7|202574.4|202484.4|24
1732789640000|2024-11-28 10:27:20|202586.3|202496.3|202590.9|202500.9|202594.4|202504.4|202586.3|202496.3|11
1732789650000|2024-11-28 10:27:30|202588.6|202498.6|202539.5|202449.5|202592.3|202502.3|202539.5|202449.5|22
1732789660000|2024-11-28 10:27:40|202542.8|202452.8|202503.3|202413.3|202542.8|202452.8|202503.3|202413.3|12
1732789670000|2024-11-28 10:27:50|202500.5|202410.5|202458|202368|202503.3|202413.3|202452.8|202362.8|17
1732789680000|2024-11-28 10:28:00|202462.5|202372.5|202555.7|202465.7|202558.2|202468.2|202448.4|202358.4|26
1732789690000|2024-11-28 10:28:10|202561.6|202471.6|202556.4|202466.4|202573.2|202483.2|202556.1|202466.1|15
1732789700000|2024-11-28 10:28:20|202549.3|202459.3|202546.8|202456.8|202555.9|202465.9|202546.8|202456.8|6
1732789710000|2024-11-28 10:28:30|202550.5|202460.5|202543.4|202453.4|202551.9|202461.9|202528.7|202438.7|18
1732789720000|2024-11-28 10:28:40|202543.2|202453.2|202540.2|202450.2|202547.6|202457.6|202535.8|202445.8|22
1732789730000|2024-11-28 10:28:50|202540|202450|202536.5|202446.5|202544.4|202454.4|202527.3|202437.3|10
1732789740000|2024-11-28 10:29:00|202536.3|202446.3|202519.1|202429.1|202536.3|202446.3|202511|202421|11
1732789750000|2024-11-28 10:29:10|202514.2|202424.2|202542.7|202452.7|202550.8|202460.8|202514.2|202424.2|18
1732789760000|2024-11-28 10:29:20|202543.9|202453.9|202538.6|202448.6|202544.3|202454.3|202538.6|202448.6|14
1732789770000|2024-11-28 10:29:30|202542.8|202452.8|202543.3|202453.3|202549|202459|202539.2|202449.2|10
1732789780000|2024-11-28 10:29:40|202542.9|202452.9|202545.7|202455.7|202550.2|202460.2|202535.6|202445.6|14
1732789790000|2024-11-28 10:29:50|202542.6|202452.6|202540.1|202450.1|202545.7|202455.7|202535|202445|11
1732789800000|2024-11-28 10:30:00|202540.7|202450.7|202550.4|202460.4|202554.3|202464.3|202530.8|202440.8|23
1732789810000|2024-11-28 10:30:10|202544.8|202454.8|202535.1|202445.1|202547|202457|202527.5|202437.5|13
1732789820000|2024-11-28 10:30:20|202540.9|202450.9|202535.7|202445.7|202543.4|202453.4|202535.7|202445.7|7
1732789830000|2024-11-28 10:30:30|202543.8|202453.8|202550.7|202460.7|202552.8|202462.8|202533.7|202443.7|15
1732789840000|2024-11-28 10:30:40|202552.7|202462.7|202501.3|202411.3|202552.7|202462.7|202493.5|202403.5|16
1732789850000|2024-11-28 10:30:50|202494.2|202404.2|202486.9|202396.9|202497.2|202407.2|202486.9|202396.9|3
1732789860000|2024-11-28 10:31:00|202456.8|202366.8|202466.8|202376.8|202467.4|202377.4|202456.8|202366.8|15
1732789870000|2024-11-28 10:31:10|202459.8|202369.8|202458.8|202368.8|202470.5|202380.5|202453.4|202363.4|7
1732789880000|2024-11-28 10:31:20|202462.3|202372.3|202461.8|202371.8|202465.5|202375.5|202446.9|202356.9|12
1732789890000|2024-11-28 10:31:30|202467.7|202377.7|202470.5|202380.5|202472.5|202382.5|202467.2|202377.2|4
1732789900000|2024-11-28 10:31:40|202469.2|202379.2|202436.8|202346.8|202469.2|202379.2|202430.9|202340.9|23
1732789910000|2024-11-28 10:31:50|202433.4|202343.4|202435.7|202345.7|202436.7|202346.7|202433.4|202343.4|5
1732789920000|2024-11-28 10:32:00|202432.9|202342.9|202440.9|202350.9|202441.7|202351.7|202432.9|202342.9|11
1732789930000|2024-11-28 10:32:10|202442.8|202352.8|202441.4|202351.4|202446.5|202356.5|202434|202344|15
1732789940000|2024-11-28 10:32:20|202436.1|202346.1|202437.1|202347.1|202445|202355|202434.1|202344.1|13
1732789950000|2024-11-28 10:32:30|202436.7|202346.7|202434.2|202344.2|202436.7|202346.7|202431.7|202341.7|12
1732789960000|2024-11-28 10:32:40|202434.7|202344.7|202431.8|202341.8|202434.7|202344.7|202430.2|202340.2|6
1732789970000|2024-11-28 10:32:50|202432.3|202342.3|202425.2|202335.2|202432.8|202342.8|202421|202331|8
1732789980000|2024-11-28 10:33:00|202424.6|202334.6|202427.5|202337.5|202428|202338|202421.6|202331.6|11
1732789990000|2024-11-28 10:33:10|202423.1|202333.1|202438.9|202348.9|202439.6|202349.6|202423.1|202333.1|8
1732790000000|2024-11-28 10:33:20|202433.8|202343.8|202436.3|202346.3|202442.4|202352.4|202430.2|202340.2|13
1732790010000|2024-11-28 10:33:30|202437.4|202347.4|202493.7|202403.7|202512.6|202422.6|202434.6|202344.6|14
1732790020000|2024-11-28 10:33:40|202488.9|202398.9|202491.8|202401.8|202493.8|202403.8|202488.9|202398.9|7
1732790030000|2024-11-28 10:33:50|202497.1|202407.1|202502|202412|202512.7|202422.7|202497.1|202407.1|10
1732790040000|2024-11-28 10:34:00|202510|202420|202507.3|202417.3|202516.3|202426.3|202487|202397|17
1732790050000|2024-11-28 10:34:10|202506.9|202416.9|202508.7|202418.7|202509.2|202419.2|202506|202416|6
1732790060000|2024-11-28 10:34:20|202509.6|202419.6|202506.6|202416.6|202509.6|202419.6|202499.2|202409.2|9
1732790070000|2024-11-28 10:34:30|202498.6|202408.6|202511.1|202421.1|202514.9|202424.9|202498.6|202408.6|16
1732790080000|2024-11-28 10:34:40|202504.5|202414.5|202515.8|202425.8|202517.5|202427.5|202497.3|202407.3|10
1732790090000|2024-11-28 10:34:50|202515.6|202425.6|202592.3|202502.3|202602.2|202512.2|202515.6|202425.6|13
1732790100000|2024-11-28 10:35:00|202600.9|202510.9|202612.5|202522.5|202612.6|202522.6|202596.4|202506.4|25
1732790110000|2024-11-28 10:35:10|202612.3|202522.3|202605.6|202515.6|202612.3|202522.3|202596.7|202506.7|18
1732790120000|2024-11-28 10:35:20|202596.8|202506.8|202568.3|202478.3|202596.8|202506.8|202554|202464|17
1732790130000|2024-11-28 10:35:30|202570|202480|202569.4|202479.4|202570.4|202480.4|202564.4|202474.4|5
1732790140000|2024-11-28 10:35:40|202570.4|202480.4|202566|202476|202570.4|202480.4|202551.3|202461.3|7
1732790150000|2024-11-28 10:35:50|202566.6|202476.6|202566.4|202476.4|202566.6|202476.6|202566.4|202476.4|2
1732790170000|2024-11-28 10:36:10|202566.1|202476.1|202496.5|202406.5|202566.1|202476.1|202480.1|202406.5|12
1732790180000|2024-11-28 10:36:20|202495.1|202405.1|202518.8|202428.8|202524.5|202451.7|202471.1|202381.1|25
1732790190000|2024-11-28 10:36:30|202518.3|202428.3|202515.7|202425.7|202518.3|202428.3|202510.1|202420.1|5
1732790200000|2024-11-28 10:36:40|202519.5|202429.5|202521.6|202431.6|202522.3|202432.3|202514.7|202424.7|11
1732790210000|2024-11-28 10:36:50|202521.5|202431.5|202514.9|202424.9|202528.3|202438.3|202514.9|202424.9|13
1732790220000|2024-11-28 10:37:00|202518.7|202428.7|202521.4|202431.4|202521.4|202431.4|202518.7|202428.7|4
1732790230000|2024-11-28 10:37:10|202525.7|202435.7|202517.5|202427.5|202529.9|202439.9|202511.4|202421.4|12
1732790240000|2024-11-28 10:37:20|202511.7|202421.7|202513.8|202423.8|202525.8|202435.8|202511.7|202421.7|17
1732790250000|2024-11-28 10:37:30|202516.2|202426.2|202513.8|202423.8|202516.2|202426.2|202508.6|202418.6|8
1732790260000|2024-11-28 10:37:40|202514|202424|202479.4|202389.4|202514|202424|202477.4|202387.4|11
1732790270000|2024-11-28 10:37:50|202479.7|202389.7|202478.2|202388.2|202479.7|202389.7|202474.2|202384.2|5
1732790280000|2024-11-28 10:38:00|202477.4|202387.4|202477.4|202387.4|202477.4|202387.4|202477.4|202387.4|1
1732790290000|2024-11-28 10:38:10|202472.7|202382.7|202477.1|202387.1|202477.1|202387.1|202472.7|202382.7|6
1732790300000|2024-11-28 10:38:20|202477.3|202387.3|202468.1|202378.1|202477.3|202387.3|202462.4|202372.4|8
1732790310000|2024-11-28 10:38:30|202463.3|202373.3|202467.4|202377.4|202468.9|202378.9|202463.3|202373.3|11
1732790320000|2024-11-28 10:38:40|202468.4|202378.4|202462|202372|202468.4|202378.4|202456.2|202366.2|7
1732790330000|2024-11-28 10:38:50|202462.2|202372.2|202457.4|202367.4|202465.3|202375.3|202457.4|202367.4|13
1732790340000|2024-11-28 10:39:00|202463.6|202373.6|202468.2|202378.2|202468.4|202378.4|202455.5|202365.5|13
1732790350000|2024-11-28 10:39:10|202471.6|202381.6|202453.9|202403.9|202471.6|202410.4|202450.2|202381.6|5
1732790360000|2024-11-28 10:39:20|202450.2|202400.2|202457.5|202407.5|202457.5|202407.5|202447.5|202397.5|7
1732790370000|2024-11-28 10:39:30|202458.8|202408.8|202492.4|202402.4|202493.2|202421.4|202424.2|202334.2|16
1732790380000|2024-11-28 10:39:40|202487.7|202397.7|202514|202424|202514.7|202424.7|202487.7|202397.7|8
1732790390000|2024-11-28 10:39:50|202515.3|202425.3|202508.4|202418.4|202515.3|202425.3|202508.1|202418.1|11
1732790400000|2024-11-28 10:40:00|202508.3|202418.3|202507.8|202417.8|202508.3|202418.3|202506.6|202416.6|9
1732790410000|2024-11-28 10:40:10|202512.6|202422.6|202512.4|202422.4|202512.6|202422.6|202510.2|202420.2|8
1732790420000|2024-11-28 10:40:20|202512.6|202422.6|202487.5|202397.5|202512.6|202422.6|202487.5|202397.5|15
1732790430000|2024-11-28 10:40:30|202490.6|202400.6|202505.9|202415.9|202506.6|202416.6|202486.6|202396.6|18
1732790440000|2024-11-28 10:40:40|202506.2|202416.2|202533.1|202443.1|202533.1|202443.1|202506.1|202416.1|7
1732790450000|2024-11-28 10:40:50|202536|202446|202533.2|202443.2|202537.9|202447.9|202532.3|202442.3|23
1732790460000|2024-11-28 10:41:00|202533.1|202443.1|202528.6|202438.6|202533.1|202443.1|202528.5|202438.5|11
1732790470000|2024-11-28 10:41:10|202528.5|202438.5|202528.8|202438.8|202537|202447|202528.3|202438.3|16
1732790480000|2024-11-28 10:41:20|202532.8|202442.8|202522.5|202432.5|202533|202443|202518.1|202428.1|8
1732790490000|2024-11-28 10:41:30|202524.5|202434.5|202524.5|202434.5|202527.6|202437.6|202524.5|202434.5|6
1732790500000|2024-11-28 10:41:40|202527.6|202437.6|202524.5|202434.5|202527.6|202437.6|202524.5|202434.5|4
1732790510000|2024-11-28 10:41:50|202522.5|202432.5|202517.5|202427.5|202524.8|202434.8|202517|202427|10
1732790520000|2024-11-28 10:42:00|202517|202427|202597|202507|202597|202507|202516.5|202426.5|18
1732790530000|2024-11-28 10:42:10|202598.8|202508.8|202600.7|202510.7|202605.9|202515.9|202592.8|202502.8|17
1732790540000|2024-11-28 10:42:20|202594.3|202504.3|202603.6|202513.6|202607.7|202517.7|202594.1|202504.1|9
1732790550000|2024-11-28 10:42:30|202603.4|202513.4|202601.5|202511.5|202608.7|202518.7|202599|202509|8
1732790560000|2024-11-28 10:42:40|202597.2|202507.2|202601|202511|202605|202515|202596.8|202506.8|8
1732790570000|2024-11-28 10:42:50|202600.9|202510.9|202604.8|202514.8|202604.8|202514.8|202600.9|202510.9|4
1732790580000|2024-11-28 10:43:00|202604.6|202514.6|202601.4|202551.4|202628.5|202553.6|202601.4|202514.6|10
1732790590000|2024-11-28 10:43:10|202600.9|202550.9|202602.2|202512.2|202610|202550.9|202600.9|202512.2|11
1732790600000|2024-11-28 10:43:20|202604.9|202514.9|202615.6|202525.6|202615.6|202525.6|202604.9|202514.9|10
1732790610000|2024-11-28 10:43:30|202615.7|202525.7|202594.3|202504.3|202615.7|202525.7|202594.3|202504.3|6
1732790620000|2024-11-28 10:43:40|202590.5|202500.5|202582.7|202492.7|202590.5|202500.5|202580|202490|12
1732790630000|2024-11-28 10:43:50|202577.9|202487.9|202587.1|202497.1|202587.3|202497.3|202575.1|202485.1|14
1732790640000|2024-11-28 10:44:00|202587.3|202497.3|202577.8|202487.8|202593.9|202503.9|202577.1|202487.1|21
1732790650000|2024-11-28 10:44:10|202579.7|202489.7|202539.5|202449.5|202579.7|202489.7|202539.5|202449.5|21
1732790660000|2024-11-28 10:44:20|202541.6|202451.6|202544|202454|202551.9|202461.9|202530.6|202440.6|17
1732790670000|2024-11-28 10:44:30|202543.5|202453.5|202540.1|202450.1|202543.5|202453.5|202537.7|202447.7|5
1732790680000|2024-11-28 10:44:40|202537.7|202447.7|202540.8|202450.8|202542.6|202452.6|202537.7|202447.7|7
1732790690000|2024-11-28 10:44:50|202542.6|202452.6|202510.6|202420.6|202542.6|202452.6|202506.1|202416.1|15
1732790700000|2024-11-28 10:45:00|202502.7|202412.7|202509.8|202419.8|202509.8|202419.8|202502.7|202412.7|6
1732790710000|2024-11-28 10:45:10|202508.6|202418.6|202449.7|202359.7|202508.6|202418.6|202449.7|202359.7|18
1732790720000|2024-11-28 10:45:20|202453.3|202363.3|202457.7|202367.7|202464.6|202374.6|202449.7|202359.7|16
1732790730000|2024-11-28 10:45:30|202462.1|202372.1|202444.8|202354.8|202462.1|202372.1|202444.6|202354.6|5
1732790740000|2024-11-28 10:45:40|202444.6|202354.6|202449.8|202359.8|202453.4|202363.4|202416.5|202326.5|11
1732790750000|2024-11-28 10:45:50|202447.9|202357.9|202446.7|202356.7|202449.8|202359.8|202445.8|202355.8|8
1732790760000|2024-11-28 10:46:00|202449.4|202359.4|202446.5|202356.5|202453|202363|202439.3|202349.3|19
1732790770000|2024-11-28 10:46:10|202446.3|202356.3|202404.8|202314.8|202453.5|202363.5|202404.8|202314.8|13
1732790780000|2024-11-28 10:46:20|202365.7|202275.7|202345.2|202255.2|202365.7|202275.7|202345.2|202255.2|18
1732790790000|2024-11-28 10:46:30|202349.4|202259.4|202354.1|202264.1|202355.2|202265.2|202341.9|202251.9|13
1732790800000|2024-11-28 10:46:40|202349.4|202259.4|202396.2|202306.2|202405.3|202315.3|202349.4|202259.4|13
1732790810000|2024-11-28 10:46:50|202392.1|202302.1|202365.7|202275.7|202392.1|202302.1|202365.7|202275.7|15
1732790820000|2024-11-28 10:47:00|202366.2|202276.2|202388.1|202298.1|202398.5|202308.5|202365.5|202275.5|22
1732790830000|2024-11-28 10:47:10|202384.3|202294.3|202374.2|202284.2|202390.1|202300.1|202372.9|202282.9|20
1732790840000|2024-11-28 10:47:20|202371.5|202281.5|202370.4|202280.4|202384.1|202294.1|202370.2|202280.2|20
1732790850000|2024-11-28 10:47:30|202370|202280|202384.3|202294.3|202384.3|202294.3|202368.1|202278.1|7
1732790860000|2024-11-28 10:47:40|202382.6|202292.6|202391.2|202301.2|202393.3|202303.3|202375.4|202285.4|12
1732790870000|2024-11-28 10:47:50|202391.4|202301.4|202391.2|202301.2|202391.4|202301.4|202391.2|202301.2|2
1732790880000|2024-11-28 10:48:00|202391|202301|202391|202301|202391|202301|202391|202301|1
1732790890000|2024-11-28 10:48:10|202391.2|202301.2|202387.5|202297.5|202392.7|202302.7|202387.5|202297.5|6
1732790900000|2024-11-28 10:48:20|202388|202298|202384.2|202294.2|202389|202299|202382.9|202292.9|9
1732790910000|2024-11-28 10:48:30|202384.4|202294.4|202392.4|202302.4|202392.4|202302.4|202384.4|202294.4|6
1732790920000|2024-11-28 10:48:40|202389|202299|202350|202260|202392|202302|202339.8|202249.8|15
1732790930000|2024-11-28 10:48:50|202348.5|202258.5|202421.5|202331.5|202422.4|202332.4|202348.5|202258.5|16
1732790940000|2024-11-28 10:49:00|202444.3|202354.3|202443.6|202353.6|202447.4|202357.4|202441.8|202351.8|7
1732790950000|2024-11-28 10:49:10|202445.8|202355.8|202448|202358|202456.3|202366.3|202434.3|202344.3|18
1732790960000|2024-11-28 10:49:20|202447.3|202357.3|202449|202359|202451.2|202361.2|202443.6|202353.6|14
1732790970000|2024-11-28 10:49:30|202453.4|202363.4|202454.5|202364.5|202454.5|202364.5|202450|202360|5
1732790980000|2024-11-28 10:49:40|202451.9|202361.9|202452.3|202362.3|202461.1|202371.1|202443.6|202353.6|16
1732790990000|2024-11-28 10:49:50|202458.3|202368.3|202449.2|202359.2|202458.3|202368.3|202447.6|202357.6|15
1732791000000|2024-11-28 10:50:00|202452.9|202362.9|202453.7|202363.7|202453.7|202363.7|202443.8|202353.8|21
1732791010000|2024-11-28 10:50:10|202450.6|202360.6|202453.5|202363.5|202457|202367|202439.7|202349.7|18
1732791020000|2024-11-28 10:50:20|202456.4|202366.4|202449.2|202359.2|202458|202368|202442.4|202352.4|20
1732791030000|2024-11-28 10:50:30|202451.4|202361.4|202452.4|202362.4|202454|202364|202450.8|202360.8|11
1732791040000|2024-11-28 10:50:40|202459.5|202369.5|202447.3|202357.3|202459.5|202369.5|202436.8|202346.8|10
1732791050000|2024-11-28 10:50:50|202445.8|202355.8|202447.8|202357.8|202456.1|202366.1|202443.1|202353.1|17
1732791060000|2024-11-28 10:51:00|202450.4|202360.4|202450.7|202360.7|202453.4|202363.4|202446.8|202356.8|17
1732791070000|2024-11-28 10:51:10|202448.1|202358.1|202449|202359|202462.9|202372.9|202440.2|202350.2|23
1732791080000|2024-11-28 10:51:20|202449.4|202359.4|202450.8|202360.8|202458.8|202368.8|202442.9|202352.9|22
1732791090000|2024-11-28 10:51:30|202448.6|202358.6|202453.8|202363.8|202454.6|202364.6|202442.6|202352.6|15
1732791100000|2024-11-28 10:51:40|202452.3|202362.3|202452|202362|202458.4|202368.4|202439|202349|22
1732791110000|2024-11-28 10:51:50|202450.7|202360.7|202448.9|202358.9|202457.2|202367.2|202445.3|202355.3|11
1732791120000|2024-11-28 10:52:00|202449.8|202359.8|202513.2|202423.2|202518.9|202450.8|202430|202340|17
1732791130000|2024-11-28 10:52:10|202510.1|202420.1|202516.8|202426.8|202516.8|202426.8|202510.1|202420.1|9
1732791140000|2024-11-28 10:52:20|202513.5|202423.5|202519.1|202429.1|202519.1|202429.1|202512.6|202422.6|7
1732791150000|2024-11-28 10:52:30|202519.9|202429.9|202520.8|202430.8|202528.3|202438.3|202506.2|202416.2|24
1732791160000|2024-11-28 10:52:40|202518.8|202428.8|202511.4|202421.4|202520.8|202430.8|202509.6|202419.6|14
1732791170000|2024-11-28 10:52:50|202511.9|202421.9|202503.3|202413.3|202511.9|202421.9|202503.3|202413.3|6
1732791180000|2024-11-28 10:53:00|202505.8|202415.8|202508.3|202418.3|202509.8|202419.8|202503.8|202413.8|11
1732791190000|2024-11-28 10:53:10|202508.1|202418.1|202502.3|202412.3|202508.1|202418.1|202502.3|202412.3|3
1732791200000|2024-11-28 10:53:20|202505|202415|202464.6|202374.6|202505|202415|202462.9|202372.9|6
1732791210000|2024-11-28 10:53:30|202462.1|202372.1|202433.3|202343.3|202462.1|202372.1|202433.3|202343.3|11
1732791220000|2024-11-28 10:53:40|202426.4|202336.4|202430.4|202340.4|202433.3|202343.3|202423.7|202333.7|5
1732791230000|2024-11-28 10:53:50|202423.4|202333.4|202420.5|202330.5|202430.4|202340.4|202420.5|202330.5|8
1732791240000|2024-11-28 10:54:00|202428|202338|202420.5|202330.5|202428|202338|202416.9|202326.9|4
1732791250000|2024-11-28 10:54:10|202416.9|202326.9|202409.9|202319.9|202426|202336|202402.7|202312.7|7
1732791270000|2024-11-28 10:54:30|202413.3|202323.3|202423.6|202333.6|202423.6|202333.6|202413.3|202323.3|3
1732791280000|2024-11-28 10:54:40|202424.9|202334.9|202423.3|202333.3|202424.9|202334.9|202423.3|202333.3|2
1732791290000|2024-11-28 10:54:50|202432.6|202342.6|202424.2|202334.2|202432.6|202342.6|202424.2|202334.2|6
1732791300000|2024-11-28 10:55:00|202420.7|202330.7|202429.2|202339.2|202429.7|202339.7|202420.7|202330.7|7
1732791310000|2024-11-28 10:55:10|202429.8|202339.8|202431.6|202341.6|202432|202342|202429.3|202339.3|6
1732791320000|2024-11-28 10:55:20|202425|202335|202428.9|202338.9|202429.6|202339.6|202425|202335|7
1732791330000|2024-11-28 10:55:30|202428.8|202338.8|202428.6|202338.6|202428.8|202338.8|202428.6|202338.6|2
1732791340000|2024-11-28 10:55:40|202428.4|202338.4|202428.4|202338.4|202428.4|202338.4|202428.4|202338.4|1
1732791350000|2024-11-28 10:55:50|202428.5|202338.5|202428.4|202338.4|202431.5|202341.5|202428.4|202338.4|5
1732791360000|2024-11-28 10:56:00|202429|202339|202429|202339|202429.1|202339.1|202429|202339|3
1732791370000|2024-11-28 10:56:10|202424|202334|202505.8|202455.8|202523.2|202473.2|202423.3|202333.3|21
1732791380000|2024-11-28 10:56:20|202509.5|202459.5|202493.3|202443.3|202524.7|202474.7|202491|202441|22
1732791390000|2024-11-28 10:56:30|202495.8|202445.8|202511.6|202461.6|202513.9|202463.9|202493.3|202443.3|15
1732791400000|2024-11-28 10:56:40|202511.5|202461.5|202505.5|202455.5|202513.4|202463.4|202503.1|202453.1|5
1732791410000|2024-11-28 10:56:50|202509.5|202459.5|202513.6|202463.6|202513.6|202463.6|202503.5|202453.5|19
1732791420000|2024-11-28 10:57:00|202506.5|202456.5|202513.3|202463.3|202518.2|202468.2|202502.2|202452.2|5
1732791430000|2024-11-28 10:57:10|202515.1|202465.1|202511.1|202461.1|202515.3|202465.3|202511.1|202461.1|6
1732791440000|2024-11-28 10:57:20|202513.8|202463.8|202538.1|202488.1|202547.9|202497.9|202513.8|202463.8|21
1732791450000|2024-11-28 10:57:30|202540.9|202490.9|202535.5|202485.5|202540.9|202490.9|202535.5|202485.5|4
1732791460000|2024-11-28 10:57:40|202539.1|202489.1|202560.1|202470.1|202560.1|202499.6|202529.8|202470.1|26
1732791470000|2024-11-28 10:57:50|202562.1|202472.1|202543.1|202493.1|202562.1|202493.1|202542|202469.5|5
1732791480000|2024-11-28 10:58:00|202539.9|202489.9|202559.4|202469.4|202561.8|202489.9|202539.9|202461.4|11
1732791490000|2024-11-28 10:58:10|202561|202471|202537.4|202487.4|202561|202501.4|202537.4|202471|13
1732791500000|2024-11-28 10:58:20|202544.1|202494.1|202605.8|202515.8|202605.8|202535.4|202539.6|202472.3|10
1732791510000|2024-11-28 10:58:30|202601.3|202511.3|202595.2|202545.2|202610.1|202545.2|202595.2|202505.7|15
1732791520000|2024-11-28 10:58:40|202604.7|202554.7|202658.4|202568.4|202661|202598.9|202604.7|202554.7|24
1732791530000|2024-11-28 10:58:50|202646.2|202556.2|202691.9|202601.9|202695.2|202605.2|202646.2|202556.2|18
1732791540000|2024-11-28 10:59:00|202685.6|202595.6|202699.7|202609.7|202699.7|202609.7|202685.6|202595.6|13
1732791550000|2024-11-28 10:59:10|202699.8|202609.8|202712.8|202622.8|202713.3|202623.3|202699.8|202609.8|6
1732791560000|2024-11-28 10:59:20|202707.4|202617.4|202710|202620|202710|202620|202685.5|202595.5|7
1732791570000|2024-11-28 10:59:30|202712.4|202622.4|202712.8|202622.8|202712.8|202622.8|202712.4|202622.4|2
1732791580000|2024-11-28 10:59:40|202708.7|202618.7|202705.9|202615.9|202711.8|202621.8|202691.4|202601.4|14
1732791590000|2024-11-28 10:59:50|202707.7|202617.7|202681.5|202591.5|202707.9|202617.9|202671|202581|14
1732791600000|2024-11-28 11:00:00|202683.5|202593.5|202690.3|202600.3|202695|202605|202683.1|202593.1|21
1732791610000|2024-11-28 11:00:10|202694.1|202604.1|202651.7|202561.7|202694.1|202604.1|202633.7|202543.7|33
1732791620000|2024-11-28 11:00:20|202645.8|202555.8|202654.9|202564.9|202655.5|202565.5|202639.9|202549.9|17
1732791630000|2024-11-28 11:00:30|202652.9|202562.9|202591.1|202501.1|202652.9|202562.9|202590.6|202500.6|17
1732791640000|2024-11-28 11:00:40|202591.3|202501.3|202608.7|202518.7|202608.7|202518.7|202591.1|202501.1|7
1732791650000|2024-11-28 11:00:50|202606.7|202516.7|202637.8|202547.8|202637.8|202547.8|202606.7|202516.7|17
1732791660000|2024-11-28 11:01:00|202639.4|202549.4|202621.8|202531.8|202655.6|202565.6|202619|202529|24
1732791670000|2024-11-28 11:01:10|202620.3|202530.3|202647.2|202557.2|202651.1|202561.1|202603.1|202513.1|27
1732791680000|2024-11-28 11:01:20|202650.6|202560.6|202651.8|202561.8|202663.9|202573.9|202644.8|202554.8|15
1732791690000|2024-11-28 11:01:30|202651.5|202561.5|202651.8|202561.8|202651.8|202561.8|202651.5|202561.5|2
1732791700000|2024-11-28 11:01:40|202646.2|202556.2|202650.5|202560.5|202651.2|202561.2|202646.2|202556.2|10
1732791710000|2024-11-28 11:01:50|202649.7|202559.7|202692.4|202602.4|202701.3|202611.3|202645.6|202555.6|24
1732791720000|2024-11-28 11:02:00|202685.9|202595.9|202681.9|202591.9|202692.6|202602.6|202672.4|202582.4|22
1732791730000|2024-11-28 11:02:10|202681.7|202591.7|202692.9|202602.9|202692.9|202602.9|202675.7|202585.7|16
1732791740000|2024-11-28 11:02:20|202689.8|202599.8|202701.8|202611.8|202701.8|202611.8|202687.3|202597.3|9
1732791750000|2024-11-28 11:02:30|202701.4|202611.4|202695.9|202605.9|202701.4|202611.4|202687.2|202597.2|12
1732791760000|2024-11-28 11:02:40|202694.4|202604.4|202771|202681|202771|202681|202686.8|202596.8|16
1732791770000|2024-11-28 11:02:50|202773.1|202683.1|202806|202716|202807.1|202739.1|202773.1|202683.1|15
1732791780000|2024-11-28 11:03:00|202807.3|202717.3|202752.3|202662.3|202807.3|202717.3|202752.3|202662.3|13
1732791790000|2024-11-28 11:03:10|202759.3|202669.3|202806.4|202716.4|202807.4|202717.4|202759.3|202669.3|17
1732791800000|2024-11-28 11:03:20|202806.7|202716.7|202763.2|202673.2|202807.9|202717.9|202752.9|202662.9|17
1732791810000|2024-11-28 11:03:30|202767.3|202677.3|202706.8|202616.8|202767.3|202677.3|202706.6|202616.6|26
1732791820000|2024-11-28 11:03:40|202706.6|202616.6|202824.4|202734.4|202832.1|202742.1|202706.6|202616.6|27
1732791830000|2024-11-28 11:03:50|202821.9|202731.9|202805.6|202715.6|202825.4|202735.4|202795.5|202705.5|17
1732791840000|2024-11-28 11:04:00|202797.9|202707.9|202787.6|202697.6|202803.3|202713.3|202775.3|202685.3|23
1732791850000|2024-11-28 11:04:10|202775.8|202685.8|202767.8|202677.8|202775.8|202685.8|202765|202675|10
1732791860000|2024-11-28 11:04:20|202767.6|202677.6|202756.9|202666.9|202767.6|202677.6|202742.4|202652.4|16
1732791870000|2024-11-28 11:04:30|202756.7|202666.7|202732.4|202642.4|202757|202667|202726.8|202636.8|21
1732791880000|2024-11-28 11:04:40|202731.4|202641.4|202728.1|202638.1|202732|202642|202725.3|202635.3|21
1732791890000|2024-11-28 11:04:50|202731.1|202641.1|202725.2|202635.2|202731.1|202641.1|202725.2|202635.2|16
1732791900000|2024-11-28 11:05:00|202725.7|202635.7|202768.9|202678.9|202770.7|202680.7|202723.9|202633.9|24
1732791910000|2024-11-28 11:05:10|202768.8|202678.8|202766.1|202676.1|202769.8|202679.8|202766.1|202676.1|8
1732791920000|2024-11-28 11:05:20|202769.6|202679.6|202734.4|202644.4|202770.1|202680.1|202729|202639|19
1732791930000|2024-11-28 11:05:30|202734.1|202644.1|202728.2|202638.2|202734.4|202644.4|202727.7|202637.7|8
1732791940000|2024-11-28 11:05:40|202726|202636|202720.7|202630.7|202726|202636|202718.5|202628.5|7
1732791950000|2024-11-28 11:05:50|202722.2|202632.2|202722.5|202632.5|202725|202635|202719.4|202629.4|15
1732791960000|2024-11-28 11:06:00|202725.1|202635.1|202733.7|202643.7|202738.5|202648.5|202677.8|202587.8|25
1732791970000|2024-11-28 11:06:10|202728.2|202638.2|202779.9|202689.9|202785.4|202695.4|202722.7|202632.7|16
1732791980000|2024-11-28 11:06:20|202785.7|202695.7|202773.9|202683.9|202785.7|202695.7|202768.7|202678.7|18
1732791990000|2024-11-28 11:06:30|202773.5|202683.5|202794.1|202704.1|202794.1|202704.1|202773.3|202683.3|15
1732792000000|2024-11-28 11:06:40|202822.6|202732.6|202836.2|202746.2|202836.2|202746.2|202810.9|202720.9|20
1732792010000|2024-11-28 11:06:50|202832.8|202742.8|202835.9|202745.9|202836.1|202746.1|202832.6|202742.6|6
1732792020000|2024-11-28 11:07:00|202839.7|202749.7|202808|202718|202881|202791|202794.2|202704.2|23
1732792030000|2024-11-28 11:07:10|202803.5|202713.5|202786.7|202696.7|202846.6|202756.6|202776.6|202686.6|26
1732792040000|2024-11-28 11:07:20|202782.6|202692.6|202784.7|202694.7|202791.2|202701.2|202781.8|202691.8|11
1732792050000|2024-11-28 11:07:30|202788.9|202698.9|202754.7|202664.7|202788.9|202698.9|202751.7|202661.7|15
1732792060000|2024-11-28 11:07:40|202765.9|202675.9|202743.2|202653.2|202765.9|202675.9|202734.9|202644.9|10
1732792070000|2024-11-28 11:07:50|202746.1|202656.1|202712.4|202622.4|202746.1|202656.1|202707.9|202617.9|21
1732792080000|2024-11-28 11:08:00|202705.5|202615.5|202673.8|202583.8|202705.5|202615.5|202670|202580|15
1732792090000|2024-11-28 11:08:10|202673.7|202583.7|202681.9|202591.9|202682.2|202592.2|202673.7|202583.7|12
1732792100000|2024-11-28 11:08:20|202681.6|202591.6|202706.1|202616.1|202710.6|202620.6|202681.6|202591.6|18
1732792110000|2024-11-28 11:08:30|202703.6|202613.6|202700.7|202610.7|202706.5|202616.5|202698.6|202608.6|17
1732792120000|2024-11-28 11:08:40|202701|202611|202715.3|202625.3|202717.1|202627.1|202700.7|202610.7|16
1732792130000|2024-11-28 11:08:50|202716.4|202626.4|202712.1|202622.1|202719.6|202629.6|202709.8|202619.8|18
1732792140000|2024-11-28 11:09:00|202711.9|202621.9|202655.4|202565.4|202711.9|202621.9|202646.6|202556.6|28
1732792150000|2024-11-28 11:09:10|202655.1|202565.1|202649.7|202559.7|202655.4|202565.4|202648|202558|23
1732792160000|2024-11-28 11:09:20|202650.3|202560.3|202652.4|202562.4|202657.2|202567.2|202650.3|202560.3|13
1732792170000|2024-11-28 11:09:30|202652.7|202562.7|202701.1|202611.1|202701.1|202611.1|202647.9|202557.9|28
1732792180000|2024-11-28 11:09:40|202702.1|202612.1|202695.1|202605.1|202709|202619|202695.1|202605.1|18
1732792190000|2024-11-28 11:09:50|202696.1|202606.1|202688.1|202598.1|202696.1|202606.1|202684.6|202594.6|15
1732792200000|2024-11-28 11:10:00|202684.3|202594.3|202680.8|202590.8|202685.2|202595.2|202643.4|202553.4|26
1732792210000|2024-11-28 11:10:10|202680.5|202590.5|202675.2|202585.2|202685.2|202595.2|202674.2|202584.2|16
1732792220000|2024-11-28 11:10:20|202674.7|202584.7|202673.2|202583.2|202677.4|202587.4|202671|202581|16
1732792230000|2024-11-28 11:10:30|202670.6|202580.6|202670.4|202580.4|202674|202584|202644.9|202554.9|21
1732792240000|2024-11-28 11:10:40|202670.1|202580.1|202674.9|202584.9|202687.3|202597.3|202668.8|202578.8|24
1732792250000|2024-11-28 11:10:50|202673.7|202583.7|202673.5|202583.5|202684.4|202594.4|202673|202583|20
1732792260000|2024-11-28 11:11:00|202678.5|202588.5|202676.9|202586.9|202679.5|202589.5|202672.2|202582.2|19
1732792270000|2024-11-28 11:11:10|202676.6|202586.6|202615.9|202525.9|202676.6|202586.6|202610|202520|22
1732792280000|2024-11-28 11:11:20|202617.6|202527.6|202633.9|202543.9|202639.4|202549.4|202617.6|202527.6|28
1732792290000|2024-11-28 11:11:30|202632.9|202542.9|202627|202537|202633.9|202543.9|202626.5|202536.5|11
1732792300000|2024-11-28 11:11:40|202627.1|202537.1|202658.3|202568.3|202668.7|202578.7|202627.1|202537.1|15
1732792310000|2024-11-28 11:11:50|202661|202571|202649.5|202559.5|202661|202571|202647.5|202557.5|15
1732792320000|2024-11-28 11:12:00|202648.8|202558.8|202645.7|202555.7|202652.5|202562.5|202630|202540|19
1732792330000|2024-11-28 11:12:10|202642.3|202552.3|202630.7|202540.7|202652.2|202562.2|202617.5|202527.5|24
1732792340000|2024-11-28 11:12:20|202625|202535|202602.3|202512.3|202630|202540|202598.9|202508.9|26
1732792350000|2024-11-28 11:12:30|202602.5|202512.5|202632.5|202542.5|202637.3|202547.3|202602.3|202512.3|15
1732792360000|2024-11-28 11:12:40|202633.9|202543.9|202638.5|202548.5|202642|202552|202630.1|202540.1|23
1732792370000|2024-11-28 11:12:50|202639.3|202549.3|202657|202567|202658.3|202568.3|202639.3|202549.3|10
1732792380000|2024-11-28 11:13:00|202672.6|202582.6|202680.4|202590.4|202682.7|202592.7|202672.6|202582.6|19
1732792390000|2024-11-28 11:13:10|202686.9|202596.9|202685.2|202595.2|202688.9|202598.9|202685.2|202595.2|6
1732792400000|2024-11-28 11:13:20|202687.6|202597.6|202683.4|202593.4|202687.6|202597.6|202677.4|202587.4|18
1732792410000|2024-11-28 11:13:30|202685.7|202595.7|202686|202596|202686|202596|202682.7|202592.7|13
1732792420000|2024-11-28 11:13:40|202684.2|202594.2|202683.5|202593.5|202684.2|202594.2|202649|202559|29
1732792430000|2024-11-28 11:13:50|202682|202592|202682.7|202592.7|202683.5|202593.5|202682|202592|12
1732792440000|2024-11-28 11:14:00|202685.2|202595.2|202685|202595|202690.2|202600.2|202683.3|202593.3|16
1732792450000|2024-11-28 11:14:10|202688|202598|202686.7|202596.7|202688.4|202598.4|202686.7|202596.7|3
1732792460000|2024-11-28 11:14:20|202686.3|202596.3|202682.8|202592.8|202690.3|202600.3|202682.8|202592.8|8
1732792470000|2024-11-28 11:14:30|202689.7|202599.7|202685|202595|202690.7|202600.7|202684|202594|15
1732792480000|2024-11-28 11:14:40|202684.5|202594.5|202685|202595|202685|202595|202684|202594|4
1732792490000|2024-11-28 11:14:50|202686|202596|202688.9|202598.9|202692|202602|202685|202595|18
1732792500000|2024-11-28 11:15:00|202685.7|202595.7|202692.4|202602.4|202696|202606|202685.7|202595.7|11
1732792510000|2024-11-28 11:15:10|202690.5|202600.5|202694|202604|202694|202604|202689.4|202599.4|9
1732792520000|2024-11-28 11:15:20|202693.7|202603.7|202690.2|202600.2|202693.7|202603.7|202688.7|202598.7|13
1732792530000|2024-11-28 11:15:30|202689.5|202599.5|202691.8|202601.8|202694.5|202604.5|202689.5|202599.5|21
1732792540000|2024-11-28 11:15:40|202692.3|202602.3|202694.7|202604.7|202696.4|202606.4|202689.7|202599.7|15
1732792550000|2024-11-28 11:15:50|202695|202605|202715.5|202625.5|202719.2|202629.2|202695|202605|25
1732792560000|2024-11-28 11:16:00|202715|202625|202727.7|202637.7|202729|202639|202715|202625|20
1732792570000|2024-11-28 11:16:10|202727.8|202637.8|202723.3|202633.3|202729.1|202639.1|202722.5|202632.5|21
1732792580000|2024-11-28 11:16:20|202723.7|202633.7|202724.2|202634.2|202726.3|202636.3|202718.1|202628.1|29
1732792590000|2024-11-28 11:16:30|202724|202634|202754.1|202664.1|202763.6|202673.6|202721|202631|27
1732792600000|2024-11-28 11:16:40|202754.3|202664.3|202760.5|202670.5|202763|202673|202754.3|202664.3|12
1732792610000|2024-11-28 11:16:50|202762.5|202672.5|202765.4|202675.4|202765.7|202675.7|202758.7|202668.7|25
1732792620000|2024-11-28 11:17:00|202754.8|202664.8|202763.2|202673.2|202763.2|202673.2|202754.8|202664.8|7
1732792630000|2024-11-28 11:17:10|202769.8|202679.8|202766.8|202676.8|202773.5|202683.5|202765|202675|8
1732792640000|2024-11-28 11:17:20|202767|202677|202823.8|202733.8|202826.5|202736.5|202763.8|202673.8|20
1732792650000|2024-11-28 11:17:30|202826.3|202736.3|202825.3|202735.3|202826.5|202736.5|202825.3|202735.3|12
1732792660000|2024-11-28 11:17:40|202828.6|202738.6|202866.5|202776.5|202866.6|202776.6|202828.6|202738.6|13
1732792670000|2024-11-28 11:17:50|202871.2|202781.2|202861.9|202771.9|202871.2|202781.2|202856|202766|10
1732792680000|2024-11-28 11:18:00|202856.8|202766.8|202811.3|202721.3|202856.8|202766.8|202803.5|202713.5|16
1732792690000|2024-11-28 11:18:10|202809.5|202719.5|202806.9|202716.9|202814.1|202724.1|202806.9|202716.9|6
1732792700000|2024-11-28 11:18:20|202807.1|202717.1|202797.1|202707.1|202807.1|202717.1|202797.1|202707.1|12
1732792710000|2024-11-28 11:18:30|202798.8|202708.8|202802.4|202712.4|202802.4|202712.4|202798.8|202708.8|6
1732792730000|2024-11-28 11:18:50|202804.6|202714.6|202801.2|202711.2|202808.5|202718.5|202792.3|202702.3|16
1732792740000|2024-11-28 11:19:00|202800.5|202710.5|202793.9|202703.9|202804.4|202714.4|202785.3|202695.3|14
1732792750000|2024-11-28 11:19:10|202800.3|202710.3|202792.6|202702.6|202802|202712|202792.6|202702.6|13
1732792760000|2024-11-28 11:19:20|202792.9|202702.9|202785.9|202695.9|202793.4|202703.4|202785.9|202695.9|9
1732792770000|2024-11-28 11:19:30|202788.4|202698.4|202848.7|202758.7|202848.7|202759|202780.3|202690.3|21
1732792780000|2024-11-28 11:19:40|202848.5|202758.5|202849.4|202759.4|202849.4|202759.4|202848.2|202758.2|8
1732792790000|2024-11-28 11:19:50|202867.4|202777.4|202874|202784|202875.1|202785.1|202854.2|202764.2|15
1732792800000|2024-11-28 11:20:00|202875.1|202785.1|202870.1|202780.1|202878|202788|202868.9|202778.9|25
1732792810000|2024-11-28 11:20:10|202873.1|202783.1|202872|202782|202884.5|202794.5|202871.3|202781.3|23
1732792820000|2024-11-28 11:20:20|202873.5|202783.5|202796.6|202706.6|202873.5|202783.5|202791.3|202701.3|28
1732792830000|2024-11-28 11:20:30|202791.3|202701.3|202752.4|202662.4|202799.8|202709.8|202752.4|202662.4|19
1732792840000|2024-11-28 11:20:40|202750|202660|202706.9|202616.9|202750|202660|202703.9|202613.9|18
1732792850000|2024-11-28 11:20:50|202712.1|202622.1|202696|202606|202712.1|202622.1|202689.4|202599.4|20
1732792860000|2024-11-28 11:21:00|202697|202607|202700.4|202610.4|202700.6|202610.6|202695.5|202605.5|5
1732792870000|2024-11-28 11:21:10|202700.3|202610.3|202682.6|202592.6|202700.9|202610.9|202674|202584|17
1732792880000|2024-11-28 11:21:20|202680.4|202590.4|202690|202600|202690|202600|202680.4|202590.4|10
1732792890000|2024-11-28 11:21:30|202689|202599|202762.9|202672.9|202767.2|202677.2|202682.4|202592.4|14
1732792900000|2024-11-28 11:21:40|202762.5|202672.5|202760.9|202670.9|202768.4|202678.4|202760.9|202670.9|7
1732792910000|2024-11-28 11:21:50|202762.2|202672.2|202763.7|202673.7|202773.8|202683.8|202762.2|202672.2|4
1732792920000|2024-11-28 11:22:00|202766.3|202676.3|202766.1|202676.1|202766.4|202676.4|202766.1|202676.1|3
1732792930000|2024-11-28 11:22:10|202777.4|202687.4|202816.2|202726.2|202820.5|202730.5|202777.4|202687.4|12
1732792940000|2024-11-28 11:22:20|202815.4|202725.4|202799|202709|202815.7|202725.7|202799|202709|8
1732792950000|2024-11-28 11:22:30|202798.5|202708.5|202803.8|202713.8|202808|202718|202798.5|202708.5|10
1732792960000|2024-11-28 11:22:40|202801.4|202711.4|202802.3|202712.3|202820.9|202730.9|202801.4|202711.4|13
1732792970000|2024-11-28 11:22:50|202805.8|202715.8|202806.4|202716.4|202813.9|202723.9|202801.9|202711.9|12
1732792980000|2024-11-28 11:23:00|202806.9|202716.9|202746.3|202656.3|202815.2|202725.2|202746.3|202656.3|15
1732792990000|2024-11-28 11:23:10|202750.3|202660.3|202754.7|202664.7|202759.1|202669.1|202750.3|202660.3|16
1732793000000|2024-11-28 11:23:20|202752.7|202662.7|202743.8|202653.8|202758.6|202668.6|202743.8|202653.8|13
1732793010000|2024-11-28 11:23:30|202734|202644|202761.3|202671.3|202762.9|202672.9|202734|202644|15
1732793020000|2024-11-28 11:23:40|202761.7|202671.7|202762.5|202672.5|202762.5|202672.5|202761.7|202671.7|5
1732793030000|2024-11-28 11:23:50|202763|202673|202759.8|202669.8|202764.1|202674.1|202759.6|202669.6|27
1732793040000|2024-11-28 11:24:00|202759.9|202669.9|202770.3|202680.3|202786.5|202696.5|202759.9|202669.9|7
1732793050000|2024-11-28 11:24:10|202769.7|202679.7|202767.9|202677.9|202769.7|202679.7|202767.9|202677.9|7
1732793060000|2024-11-28 11:24:20|202769|202679|202771.4|202681.4|202775.3|202685.3|202769|202679|8
1732793070000|2024-11-28 11:24:30|202768.5|202678.5|202766.5|202676.5|202769|202679|202757.3|202667.3|11
1732793080000|2024-11-28 11:24:40|202765.8|202675.8|202764.1|202674.1|202765.8|202675.8|202764.1|202674.1|3
1732793090000|2024-11-28 11:24:50|202758.1|202668.1|202760|202670|202767|202677|202758.1|202668.1|5
1732793100000|2024-11-28 11:25:00|202756|202666|202771.1|202681.1|202774.3|202684.3|202754.8|202664.8|9
1732793110000|2024-11-28 11:25:10|202769.9|202679.9|202758.2|202668.2|202769.9|202679.9|202755.6|202665.6|3
1732793120000|2024-11-28 11:25:20|202762.8|202672.8|202765.2|202675.2|202767.3|202677.3|202762.8|202672.8|8
1732793130000|2024-11-28 11:25:30|202765|202675|202769.5|202679.5|202769.5|202679.5|202756.6|202666.6|12
1732793140000|2024-11-28 11:25:40|202769.3|202679.3|202740.5|202650.5|202769.6|202679.6|202733.3|202643.3|20
1732793150000|2024-11-28 11:25:50|202740.2|202650.2|202816.7|202726.7|202834.6|202744.6|202739.7|202649.7|20
1732793160000|2024-11-28 11:26:00|202819.7|202729.7|202813.7|202723.7|202823.6|202733.6|202805.1|202715.1|12
1732793170000|2024-11-28 11:26:10|202817.7|202727.7|202821.3|202731.3|202824.8|202734.8|202813.9|202723.9|18
1732793180000|2024-11-28 11:26:20|202815.3|202725.3|202808.7|202718.7|202819.2|202729.2|202801.6|202711.6|24
1732793190000|2024-11-28 11:26:30|202808.9|202718.9|202812.8|202722.8|202814.2|202724.2|202804.2|202714.2|11
1732793200000|2024-11-28 11:26:40|202811|202721|202809.7|202719.7|202823.1|202733.1|202803.2|202713.2|18
1732793210000|2024-11-28 11:26:50|202810.3|202720.3|202811.6|202721.6|202817.3|202727.3|202810.3|202720.3|9
1732793220000|2024-11-28 11:27:00|202811.9|202721.9|202815|202725|202820.6|202730.6|202806.8|202716.8|20
1732793230000|2024-11-28 11:27:10|202813.4|202723.4|202780.3|202690.3|202817.6|202727.6|202775.6|202685.6|20
1732793240000|2024-11-28 11:27:20|202774.7|202684.7|202746.5|202656.5|202779.2|202689.2|202742.8|202652.8|21
1732793250000|2024-11-28 11:27:30|202740.4|202650.4|202743.9|202653.9|202746.3|202656.3|202732.4|202642.4|16
1732793260000|2024-11-28 11:27:40|202733.8|202643.8|202768.3|202678.3|202787.5|202697.5|202733|202643|21
1732793270000|2024-11-28 11:27:50|202763.8|202673.8|202759.2|202669.2|202766.2|202676.2|202759.2|202669.2|15
1732793280000|2024-11-28 11:28:00|202740.8|202650.8|202728.6|202638.6|202751.3|202661.3|202725.1|202635.1|23
1732793290000|2024-11-28 11:28:10|202725.9|202635.9|202733.5|202643.5|202742.3|202652.3|202719.9|202629.9|18
1732793300000|2024-11-28 11:28:20|202731.6|202641.6|202738.5|202648.5|202742|202652|202722.8|202632.8|11
1732793310000|2024-11-28 11:28:30|202738|202648|202753.3|202663.3|202756.2|202666.2|202738|202648|8
1732793320000|2024-11-28 11:28:40|202759.8|202669.8|202769.8|202679.8|202769.8|202679.8|202748.9|202658.9|6
1732793330000|2024-11-28 11:28:50|202769.7|202679.7|202778.6|202688.6|202789.2|202699.2|202769.7|202679.7|14
1732793340000|2024-11-28 11:29:00|202777.7|202687.7|202761.5|202671.5|202777.7|202687.7|202756.3|202666.3|19
1732793350000|2024-11-28 11:29:10|202761.3|202671.3|202761.5|202671.5|202761.6|202671.6|202761.3|202671.3|5
1732793360000|2024-11-28 11:29:20|202761.6|202671.6|202799.6|202709.6|202805.2|202715.2|202761.6|202671.6|10
1732793370000|2024-11-28 11:29:30|202799.1|202709.1|202799.7|202709.7|202800.7|202710.7|202795.4|202705.4|8
1732793380000|2024-11-28 11:29:40|202799.9|202709.9|202788.9|202698.9|202799.9|202709.9|202788.3|202698.3|13
1732793390000|2024-11-28 11:29:50|202790.7|202700.7|202817.7|202727.7|202820.3|202730.3|202783.5|202693.5|19
1732793400000|2024-11-28 11:30:00|202818.4|202728.4|202818.8|202728.8|202819.2|202729.2|202817.8|202727.8|8
1732793410000|2024-11-28 11:30:10|202817.3|202727.3|202813.6|202723.6|202817.3|202727.3|202813.4|202723.4|8
1732793420000|2024-11-28 11:30:20|202815.8|202725.8|202830.7|202740.7|202831.8|202741.8|202815.7|202725.7|17
1732793430000|2024-11-28 11:30:30|202827.6|202737.6|202823.5|202733.5|202828.9|202738.9|202816.8|202726.8|17
1732793440000|2024-11-28 11:30:40|202825.5|202735.5|202839|202749|202839|202749|202819.9|202729.9|8
1732793450000|2024-11-28 11:30:50|202841.9|202751.9|202845|202755|202845|202755|202841.9|202751.9|4
1732793460000|2024-11-28 11:31:00|202858.2|202768.2|202888.3|202798.3|202900.1|202810.1|202858.2|202768.2|23
1732793470000|2024-11-28 11:31:10|202891|202801|202909.3|202819.3|202913.7|202823.7|202890.9|202800.9|18
1732793480000|2024-11-28 11:31:20|202908.9|202818.9|202906.2|202816.2|202918.1|202828.1|202901.5|202811.5|35
1732793490000|2024-11-28 11:31:30|202906.4|202816.4|202911.4|202821.4|202918.8|202828.8|202903.9|202813.9|30
1732793500000|2024-11-28 11:31:40|202902.4|202812.4|202887.4|202797.4|202902.4|202812.4|202885.2|202795.2|18
1732793510000|2024-11-28 11:31:50|202890.5|202800.5|202904.1|202814.1|202912|202822|202890.4|202800.4|10
1732793520000|2024-11-28 11:32:00|202905|202815|202906.2|202816.2|202925.3|202835.3|202902.3|202812.3|17
1732793530000|2024-11-28 11:32:10|202904.5|202814.5|202902.6|202812.6|202904.5|202814.5|202902.6|202812.6|2
1732793540000|2024-11-28 11:32:20|202902.5|202812.5|202946.1|202856.1|202946.1|202856.1|202902.3|202812.3|15
1732793550000|2024-11-28 11:32:30|202945.3|202855.3|202946.6|202856.6|202950.3|202860.3|202945.3|202855.3|8
1732793560000|2024-11-28 11:32:40|202945.9|202855.9|202937.1|202847.1|202945.9|202855.9|202932.9|202842.9|15
1732793580000|2024-11-28 11:33:00|202938.1|202848.1|202932.8|202842.8|202944.3|202854.3|202932.8|202842.8|11
1732793590000|2024-11-28 11:33:10|202936|202846|202934.6|202844.6|202936|202846|202932.1|202842.1|9
1732793600000|2024-11-28 11:33:20|202932.8|202842.8|202932.8|202842.8|202933|202843|202930.4|202840.4|7
1732793610000|2024-11-28 11:33:30|202930.6|202840.6|202930.1|202840.1|202930.6|202840.6|202930.1|202840.1|3
1732793620000|2024-11-28 11:33:40|202930.4|202840.4|202931.2|202841.2|202933.1|202843.1|202901.3|202811.3|17
1732793630000|2024-11-28 11:33:50|202932.7|202842.7|202927.5|202837.5|202932.7|202842.7|202921.8|202831.8|13
1732793640000|2024-11-28 11:34:00|202930.1|202840.1|202924.8|202834.8|202938.3|202848.3|202924.8|202834.8|16
1732793650000|2024-11-28 11:34:10|202925.1|202835.1|202928.3|202838.3|202933.2|202843.2|202925.1|202835.1|9
1732793660000|2024-11-28 11:34:20|202928.8|202838.8|202928.3|202838.3|202938.8|202848.8|202926.4|202836.4|10
1732793670000|2024-11-28 11:34:30|202928.2|202838.2|202935.5|202845.5|202944|202854|202928.2|202838.2|13
1732793680000|2024-11-28 11:34:40|202935.8|202845.8|202928.6|202838.6|202941.2|202851.2|202924.8|202834.8|22
1732793690000|2024-11-28 11:34:50|202931.8|202841.8|202938.3|202848.3|202942.8|202852.8|202931.8|202841.8|4
1732793700000|2024-11-28 11:35:00|202937.6|202847.6|202950.4|202860.4|202950.4|202860.4|202937|202847|9
1732793710000|2024-11-28 11:35:10|202950.2|202860.2|202962.4|202872.4|202981.1|202891.1|202944.1|202854.1|26
1732793720000|2024-11-28 11:35:20|202968.5|202878.5|202967.8|202877.8|202973.4|202883.4|202962.6|202872.6|17
1732793730000|2024-11-28 11:35:30|202967.4|202877.4|202978.7|202888.7|202980.5|202890.5|202960.3|202870.3|23
1732793740000|2024-11-28 11:35:40|202972.1|202882.1|202968.9|202878.9|202977.1|202887.1|202968.9|202878.9|14
1732793750000|2024-11-28 11:35:50|202970.6|202880.6|202977.4|202887.4|202977.7|202887.7|202969|202879|14
1732793760000|2024-11-28 11:36:00|202975.3|202885.3|202982|202892|202987|202897|202974.1|202884.1|14
1732793770000|2024-11-28 11:36:10|202983.4|202893.4|203059.7|202969.7|203065.4|202975.4|202979.8|202889.8|23
1732793780000|2024-11-28 11:36:20|203061.1|202971.1|203093|203003|203097.4|203007.4|203059.6|202969.6|28
1732793790000|2024-11-28 11:36:30|203094.1|203004.1|203148.2|203058.2|203151|203061|203094.1|203004.1|16
1732793800000|2024-11-28 11:36:40|203145.2|203055.2|203130.6|203040.6|203145.2|203055.2|203130.1|203040.1|11
1732793810000|2024-11-28 11:36:50|203136|203046|203157.4|203067.4|203161.7|203071.7|203135.7|203045.7|17
1732793820000|2024-11-28 11:37:00|203161.7|203071.7|203106|203016|203161.7|203071.7|203103.5|203013.5|26
1732793830000|2024-11-28 11:37:10|203103.2|203013.2|203099.9|203009.9|203115|203025|203097.2|203007.2|25
1732793840000|2024-11-28 11:37:20|203098.9|203008.9|203098.5|203008.5|203105|203015|203096.7|203006.7|16
1732793850000|2024-11-28 11:37:30|203099.3|203009.3|203099.2|203009.2|203105.5|203015.5|203095.6|203005.6|15
1732793860000|2024-11-28 11:37:40|203092.2|203002.2|203088.2|202998.2|203103|203013|203088.2|202998.2|23
1732793870000|2024-11-28 11:37:50|203089.2|202999.2|203088.6|202998.6|203098.3|203008.3|203085.1|202995.1|11
1732793880000|2024-11-28 11:38:00|203077.4|202987.4|202988.6|202898.6|203077.4|202987.4|202982.8|202892.8|32
1732793890000|2024-11-28 11:38:10|202988.4|202898.4|202977.9|202887.9|202991.7|202901.7|202977.9|202887.9|18
1732793900000|2024-11-28 11:38:20|202978.1|202888.1|202981.8|202891.8|202981.8|202891.8|202970|202880|6
1732793910000|2024-11-28 11:38:30|202976.2|202886.2|202976.7|202886.7|202982.6|202892.6|202966.8|202876.8|17
1732793920000|2024-11-28 11:38:40|202976.5|202886.5|202971.9|202881.9|202977.9|202887.9|202969.7|202879.7|10
1732793930000|2024-11-28 11:38:50|202970.4|202880.4|202971.5|202881.5|202976|202886|202970.4|202880.4|3
1732793940000|2024-11-28 11:39:00|202965.4|202875.4|202984.3|202894.3|202992|202902|202965.4|202875.4|16
1732793950000|2024-11-28 11:39:10|202982|202892|202982.5|202892.5|202982.5|202892.5|202982|202892|2
1732793960000|2024-11-28 11:39:20|202984.4|202894.4|202981.8|202891.8|202984.4|202894.4|202972.1|202882.1|15
1732793970000|2024-11-28 11:39:30|202978.3|202888.3|202982.3|202892.3|202982.3|202892.3|202978.3|202888.3|11
1732793980000|2024-11-28 11:39:40|202982.1|202892.1|202977.4|202887.4|202982.5|202892.5|202970.1|202880.1|14
1732793990000|2024-11-28 11:39:50|202976.6|202886.6|202975.8|202885.8|202978.6|202888.6|202975.8|202885.8|6
1732794000000|2024-11-28 11:40:00|202978.4|202888.4|202937.6|202847.6|202978.4|202888.4|202937.6|202847.6|22
1732794010000|2024-11-28 11:40:10|202936.2|202846.2|202932.2|202842.2|202939|202849|202928.6|202838.6|13
1732794020000|2024-11-28 11:40:20|202931.4|202841.4|202930.4|202840.4|202934.8|202844.8|202927.1|202837.1|14
1732794030000|2024-11-28 11:40:30|202937.1|202847.1|202935.5|202845.5|202939.2|202849.2|202931.2|202841.2|16
1732794040000|2024-11-28 11:40:40|202929.7|202839.7|202938|202848|202942|202852|202928.6|202838.6|12
1732794050000|2024-11-28 11:40:50|202939|202849|202943.8|202853.8|202946.2|202856.2|202935.1|202845.1|15
1732794060000|2024-11-28 11:41:00|202955.5|202865.5|202981.9|202891.9|202995.1|202905.1|202955.5|202865.5|21
1732794080000|2024-11-28 11:41:20|202994.3|202904.3|202994.7|202904.7|203002.6|202912.6|202990.3|202900.3|11
1732794090000|2024-11-28 11:41:30|202995|202905|202987.8|202897.8|203001.6|202911.6|202986.7|202896.7|14
1732794100000|2024-11-28 11:41:40|202988.3|202898.3|202987.2|202897.2|202999|202909|202984.3|202894.3|10
1732794110000|2024-11-28 11:41:50|202987.5|202897.5|202986.9|202896.9|202997.2|202907.2|202983.3|202893.3|6
1732794120000|2024-11-28 11:42:00|202985.7|202895.7|202990.1|202900.1|202990.3|202900.3|202979.2|202889.2|17
1732794130000|2024-11-28 11:42:10|202993.2|202903.2|202988.3|202898.3|202993.4|202903.4|202982.6|202892.6|17
1732794140000|2024-11-28 11:42:20|202985.1|202895.1|202980.5|202890.5|202993.6|202903.6|202980.5|202890.5|6
1732794150000|2024-11-28 11:42:30|202979.4|202889.4|202980|202890|202983.4|202893.4|202979.4|202889.4|6
1732794160000|2024-11-28 11:42:40|202980.5|202890.5|202992.4|202902.4|202995.1|202905.1|202978|202888|17
1732794170000|2024-11-28 11:42:50|202992.6|202902.6|203024.3|202934.3|203033.4|202943.4|202992.6|202902.6|21
1732794180000|2024-11-28 11:43:00|203022.8|202932.8|203056.1|202966.1|203058.4|202968.4|203022.8|202932.8|11
1732794190000|2024-11-28 11:43:10|203054.5|202964.5|203056.1|202966.1|203057.3|202967.3|203050.7|202960.7|14
1732794200000|2024-11-28 11:43:20|203061.5|202971.5|203108.4|203018.4|203111.6|203021.6|203061.5|202971.5|22
1732794210000|2024-11-28 11:43:30|203107.6|203017.6|203097|203007|203112.6|203022.6|203097|203007|12
1732794220000|2024-11-28 11:43:40|203096.3|203006.3|203102.3|203012.3|203107.8|203017.8|203094.7|203004.7|19
1732794230000|2024-11-28 11:43:50|203106|203016|203105.7|203015.7|203123.8|203033.8|203105.2|203015.2|19
1732794240000|2024-11-28 11:44:00|203105.9|203015.9|203129.2|203039.2|203137.9|203047.9|203105.9|203015.9|18
1732794250000|2024-11-28 11:44:10|203127.9|203037.9|203129.6|203039.6|203136|203046|203126|203036|17
1732794260000|2024-11-28 11:44:20|203129.8|203039.8|203126.8|203036.8|203129.8|203039.8|203123.1|203033.1|12
1732794270000|2024-11-28 11:44:30|203128.4|203038.4|203117.4|203027.4|203130.1|203040.1|203117.4|203027.4|10
1732794280000|2024-11-28 11:44:40|203121.4|203031.4|203195.7|203105.7|203195.7|203105.7|203121.4|203031.4|17
1732794290000|2024-11-28 11:44:50|203192.5|203102.5|203196.2|203106.2|203200|203110|203190.6|203100.6|11
1732794300000|2024-11-28 11:45:00|203193.8|203103.8|203189.5|203099.5|203198.2|203108.2|203167.5|203077.5|12
1732794310000|2024-11-28 11:45:10|203183.5|203093.5|203190.6|203100.6|203191.9|203114.4|203164.4|203093.5|13
1732794320000|2024-11-28 11:45:20|203190.5|203100.5|203169.4|203079.4|203190.5|203110.8|203139.7|203077.5|14
1732794330000|2024-11-28 11:45:30|203166.2|203076.2|203152.3|203062.3|203166.2|203101.1|203136|203046|18
1732794340000|2024-11-28 11:45:40|203162.3|203072.3|203170.9|203080.9|203176.2|203086.2|203151|203061|24
1732794350000|2024-11-28 11:45:50|203165|203075|203132.6|203042.6|203168.1|203078.1|203132.6|203042.6|25
1732794360000|2024-11-28 11:46:00|203152.9|203062.9|203133.9|203083.9|203163|203090.8|203131.3|203051.4|24
1732794370000|2024-11-28 11:46:10|203131.3|203081.3|203132.7|203082.7|203153.2|203083.8|203125.6|203056.5|14
1732794380000|2024-11-28 11:46:20|203134|203084|203154.7|203064.7|203154.7|203086.1|203124.7|203064.7|6
1732794390000|2024-11-28 11:46:30|203153.3|203063.3|203130.8|203040.8|203153.3|203063.3|203123.4|203033.4|14
1732794400000|2024-11-28 11:46:40|203129|203039|203143.4|203053.4|203147.8|203057.8|203129|203039|16
1732794410000|2024-11-28 11:46:50|203141.9|203051.9|203135.8|203045.8|203141.9|203051.9|203133.9|203043.9|5
1732794420000|2024-11-28 11:47:00|203139.4|203049.4|203121.3|203031.3|203151.5|203061.5|203098.9|203018.8|26
1732794430000|2024-11-28 11:47:10|203105.8|203055.8|203159.6|203069.6|203164.5|203095.2|203100.8|203026.8|25
1732794440000|2024-11-28 11:47:20|203164.2|203074.2|203165.8|203075.8|203167.9|203077.9|203158.2|203068.2|13
1732794450000|2024-11-28 11:47:30|203165.9|203075.9|203169.4|203079.4|203174.3|203084.3|203161.3|203071.3|14
1732794460000|2024-11-28 11:47:40|203161.2|203071.2|203170.5|203080.5|203171.6|203081.6|203160.8|203070.8|12
1732794470000|2024-11-28 11:47:50|203171.3|203081.3|203165.2|203075.2|203171.3|203081.3|203163.3|203073.3|7
1732794480000|2024-11-28 11:48:00|203157.8|203067.8|203138.2|203048.2|203157.8|203067.8|203138.2|203048.2|17
1732794490000|2024-11-28 11:48:10|203145.2|203055.2|203153.4|203063.4|203153.4|203063.4|203141.6|203051.6|7
1732794500000|2024-11-28 11:48:20|203145.8|203055.8|203151.9|203061.9|203161|203071|203145.8|203055.8|17
1732794510000|2024-11-28 11:48:30|203154.4|203064.4|203146|203056|203160.7|203070.7|203134.6|203044.6|16
1732794520000|2024-11-28 11:48:40|203138.5|203048.5|203143.5|203053.5|203146|203056|203138.5|203048.5|3
1732794530000|2024-11-28 11:48:50|203138.1|203048.1|203145.3|203055.3|203145.3|203055.3|203138.1|203048.1|3
1732794540000|2024-11-28 11:49:00|203147.6|203057.6|203091.6|203001.6|203147.6|203057.6|203083.6|202993.6|13
1732794550000|2024-11-28 11:49:10|203087|202997|203092.9|203002.9|203103.4|203013.4|203087|202997|14
1732794560000|2024-11-28 11:49:20|203097|203007|203116.9|203026.9|203119.5|203029.5|203097|203007|5
1732794570000|2024-11-28 11:49:30|203120|203030|203155.5|203065.5|203158.3|203068.3|203120|203030|14
1732794580000|2024-11-28 11:49:40|203163.6|203073.6|203171.2|203081.2|203176.8|203086.8|203163.6|203073.6|3
1732794590000|2024-11-28 11:49:50|203173.3|203083.3|203179.7|203089.7|203187.7|203097.7|203168.8|203078.8|11
1732794600000|2024-11-28 11:50:00|203182.9|203092.9|203199.8|203109.8|203203.7|203113.7|203182.9|203092.9|12
1732794610000|2024-11-28 11:50:10|203199.4|203109.4|203220.3|203130.3|203233|203143|203199.4|203109.4|10
1732794620000|2024-11-28 11:50:20|203226.3|203136.3|203221.3|203131.3|203227|203137|203218.1|203128.1|7
1732794630000|2024-11-28 11:50:30|203218.1|203128.1|203216.8|203126.8|203225.7|203135.7|203216.8|203126.8|8
1732794640000|2024-11-28 11:50:40|203210.4|203120.4|203214.8|203124.8|203215.6|203125.6|203210.4|203120.4|10
1732794650000|2024-11-28 11:50:50|203210.4|203120.4|203212.8|203122.8|203212.8|203122.8|203210.4|203120.4|5
1732794660000|2024-11-28 11:51:00|203212.3|203122.3|203220.8|203130.8|203226.2|203136.2|203205.9|203115.9|15
1732794670000|2024-11-28 11:51:10|203219.8|203129.8|203216.6|203126.6|203226.9|203136.9|203216.6|203126.6|7
1732794680000|2024-11-28 11:51:20|203212.5|203122.5|203214.5|203124.5|203215.9|203125.9|203212.5|203122.5|3
1732794690000|2024-11-28 11:51:30|203222.2|203132.2|203221.2|203131.2|203222.2|203132.2|203210.7|203120.7|7
1732794700000|2024-11-28 11:51:40|203222.8|203132.8|203219.6|203129.6|203228|203138|203219.6|203129.6|7
1732794710000|2024-11-28 11:51:50|203217.6|203127.6|203221.1|203131.1|203222.3|203132.3|203217.6|203127.6|4
1732794720000|2024-11-28 11:52:00|203222.6|203132.6|203215.3|203125.3|203225.3|203135.3|203212.3|203122.3|6
1732794730000|2024-11-28 11:52:10|203212.5|203122.5|203213|203123|203223.5|203133.5|203212.5|203122.5|3
1732794740000|2024-11-28 11:52:20|203225.5|203135.5|203210.5|203120.5|203225.5|203135.5|203201|203111|7
1732794750000|2024-11-28 11:52:30|203210.6|203120.6|203184.5|203094.5|203210.6|203120.6|203177.8|203087.8|11
1732794760000|2024-11-28 11:52:40|203185.6|203095.6|203183.9|203093.9|203193.2|203103.2|203183.9|203093.9|5
1732794770000|2024-11-28 11:52:50|203179.2|203089.2|203184.4|203094.4|203184.4|203094.4|203179.2|203089.2|4
1732794780000|2024-11-28 11:53:00|203189.4|203099.4|203165.3|203075.3|203189.4|203099.4|203160.8|203070.8|13
1732794790000|2024-11-28 11:53:10|203171|203081|203170.8|203080.8|203177.6|203087.6|203170.8|203080.8|5
1732794800000|2024-11-28 11:53:20|203178.8|203088.8|203190.5|203100.5|203192.3|203102.3|203178.8|203088.8|11
1732794810000|2024-11-28 11:53:30|203193.8|203103.8|203193.9|203103.9|203197.6|203107.6|203186.6|203096.6|12
1732794820000|2024-11-28 11:53:40|203188.5|203098.5|203184.7|203094.7|203193.1|203103.1|203184.7|203094.7|10
1732794830000|2024-11-28 11:53:50|203178.9|203088.9|203186.4|203096.4|203186.4|203096.4|203178.9|203088.9|9
1732794840000|2024-11-28 11:54:00|203192.3|203102.3|203221.8|203131.8|203227.9|203137.9|203182.7|203092.7|14
1732794850000|2024-11-28 11:54:10|203219.4|203129.4|203226.5|203136.5|203226.5|203136.5|203213.9|203123.9|11
1732794860000|2024-11-28 11:54:20|203198.1|203148.1|203187.7|203097.7|203249|203199|203186.3|203096.3|22
1732794870000|2024-11-28 11:54:30|203191.4|203101.4|203176.8|203086.8|203191.4|203101.4|203171.1|203081.1|5
1732794880000|2024-11-28 11:54:40|203184.7|203094.7|203184.6|203094.6|203184.7|203094.7|203184.6|203094.6|2
1732794890000|2024-11-28 11:54:50|203184.4|203094.4|203174.1|203084.1|203184.5|203094.5|203174.1|203084.1|4
1732794900000|2024-11-28 11:55:00|203178.1|203088.1|203161.8|203071.8|203178.3|203088.3|203160.5|203070.5|31
1732794910000|2024-11-28 11:55:10|203162|203072|203163.8|203073.8|203166|203076|203161.1|203071.1|18
1732794920000|2024-11-28 11:55:20|203163.7|203073.7|203168|203078|203172.8|203082.8|203163.7|203073.7|15
1732794930000|2024-11-28 11:55:30|203167.6|203077.6|203167.8|203077.8|203171.7|203081.7|203167.6|203077.6|9
1732794940000|2024-11-28 11:55:40|203167.7|203077.7|203173.3|203083.3|203181.1|203091.1|203167.7|203077.7|7
1732794950000|2024-11-28 11:55:50|203180.8|203090.8|203228.3|203138.3|203232.3|203142.3|203172.7|203082.7|14
1732794960000|2024-11-28 11:56:00|203234.2|203144.2|203235.9|203145.9|203236.1|203146.1|203232.7|203142.7|8
1732794970000|2024-11-28 11:56:10|203240.9|203150.9|203236.6|203146.6|203242|203152|203234|203144|13
1732794980000|2024-11-28 11:56:20|203236.5|203146.5|203233.2|203143.2|203236.5|203146.5|203231.6|203141.6|13
1732794990000|2024-11-28 11:56:30|203236.3|203146.3|203232.8|203142.8|203236.6|203146.6|203232.5|203142.5|8
1732795000000|2024-11-28 11:56:40|203233|203143|203236.9|203146.9|203237.1|203147.1|203230.4|203140.4|14
1732795010000|2024-11-28 11:56:50|203234|203144|203232.6|203142.6|203237.1|203147.1|203231.9|203141.9|10
1732795020000|2024-11-28 11:57:00|203232|203142|203247.9|203157.9|203258.8|203168.8|203232|203142|14
1732795030000|2024-11-28 11:57:10|203247.8|203157.8|203251.9|203161.9|203252.9|203162.9|203247.1|203157.1|27
1732795040000|2024-11-28 11:57:20|203251.4|203161.4|203262|203172|203273.5|203183.5|203251.2|203161.2|18
1732795050000|2024-11-28 11:57:30|203269.4|203179.4|203277.8|203187.8|203277.8|203187.8|203265.8|203175.8|8
1732795060000|2024-11-28 11:57:40|203285.1|203195.1|203280.4|203190.4|203291.3|203201.3|203280.4|203190.4|8
1732795070000|2024-11-28 11:57:50|203273.8|203183.8|203231.2|203141.2|203273.8|203183.8|203222.2|203132.2|21
1732795080000|2024-11-28 11:58:00|203224.6|203134.6|203162.3|203072.3|203224.6|203134.6|203162.3|203072.3|19
1732795090000|2024-11-28 11:58:10|203163.2|203073.2|203155.7|203065.7|203163.3|203073.3|203154.2|203064.2|10
1732795100000|2024-11-28 11:58:20|203157.5|203067.5|203161.3|203071.3|203161.3|203071.3|203156.6|203066.6|5
1732795110000|2024-11-28 11:58:30|203159|203069|203168.9|203078.9|203168.9|203078.9|203153.4|203063.4|15
1732795120000|2024-11-28 11:58:40|203163.4|203073.4|203177.9|203087.9|203177.9|203087.9|203161.4|203071.4|10
1732795130000|2024-11-28 11:58:50|203176.5|203086.5|203182.6|203092.6|203182.6|203092.6|203168|203078|16
1732795140000|2024-11-28 11:59:00|203171.9|203081.9|203175.6|203085.6|203178|203088|203167.6|203077.6|17
1732795150000|2024-11-28 11:59:10|203173.1|203083.1|203156.8|203066.8|203173.1|203083.1|203154.6|203064.6|16
1732795160000|2024-11-28 11:59:20|203159.6|203069.6|203155.8|203065.8|203165.4|203075.4|203155.8|203065.8|9
1732795170000|2024-11-28 11:59:30|203159|203069|203157|203067|203161.9|203071.9|203150.4|203060.4|6
1732795180000|2024-11-28 11:59:40|203159.3|203069.3|203168.3|203078.3|203177.7|203087.7|203159.1|203069.1|23
1732795190000|2024-11-28 11:59:50|203168.1|203078.1|203160.8|203070.8|203168.1|203078.1|203155.4|203065.4|12
1732795200000|2024-11-28 12:00:00|203158.6|203068.6|203167.5|203077.5|203167.5|203077.5|203156|203066|13
1732795210000|2024-11-28 12:00:10|203187.1|203097.1|203225.6|203135.6|203234.6|203144.6|203187.1|203097.1|20
1732795220000|2024-11-28 12:00:20|203231.3|203141.3|203227.9|203137.9|203234.9|203144.9|203224.7|203134.7|7
1732795230000|2024-11-28 12:00:30|203226.4|203136.4|203230.6|203140.6|203230.6|203140.6|203226.4|203136.4|3
1732795240000|2024-11-28 12:00:40|203226.4|203136.4|203224.7|203134.7|203228.2|203138.2|203212.7|203122.7|6
1732795250000|2024-11-28 12:00:50|203220.3|203130.3|203202|203112|203224|203134|203190.1|203100.1|24
1732795260000|2024-11-28 12:01:00|203195.4|203105.4|203181.8|203091.8|203225.1|203135.1|203172.8|203082.8|32
1732795270000|2024-11-28 12:01:10|203179.2|203089.2|203176.3|203086.3|203185.8|203095.8|203138.8|203048.8|34
1732795280000|2024-11-28 12:01:20|203155.6|203065.6|203177.7|203087.7|203185.6|203095.6|203155.6|203065.6|27
1732795290000|2024-11-28 12:01:30|203183|203093|203149.9|203059.9|203199.2|203109.2|203144.7|203054.7|25
1732795300000|2024-11-28 12:01:40|203153.9|203063.9|203173.4|203083.4|203179|203089|203147.1|203057.1|20
1732795310000|2024-11-28 12:01:50|203175.3|203085.3|203241.7|203151.7|203244.7|203154.7|203170.3|203080.3|26
1732795320000|2024-11-28 12:02:00|203241.4|203151.4|203275|203185|203286.4|203214.1|203225.2|203135.2|36
1732795330000|2024-11-28 12:02:10|203268.6|203178.6|203285.5|203195.5|203285.5|203195.5|203238.8|203148.8|31
1732795340000|2024-11-28 12:02:20|203290.1|203200.1|203332.3|203242.3|203389.1|203299.1|203274.5|203184.5|31
1732795350000|2024-11-28 12:02:30|203324.9|203234.9|203314.3|203224.3|203365.1|203275.1|203302.2|203212.2|30
1732795360000|2024-11-28 12:02:40|203314.9|203224.9|203263.1|203173.1|203314.9|203224.9|203252.7|203162.7|27
1732795370000|2024-11-28 12:02:50|203259.6|203169.6|203273.8|203183.8|203275.7|203185.7|203241.3|203151.3|24
1732795380000|2024-11-28 12:03:00|203273.6|203183.6|203233|203143|203273.6|203183.6|203228.5|203138.5|22
1732795390000|2024-11-28 12:03:10|203232.8|203142.8|203251.5|203161.5|203267.6|203184.5|203211.4|203135.1|27
1732795400000|2024-11-28 12:03:20|203243.5|203153.5|203226.2|203136.2|203246.3|203156.3|203220.1|203130.1|20
1732795410000|2024-11-28 12:03:30|203226.4|203136.4|203223.5|203133.5|203232.2|203142.2|203220.6|203130.6|16
1732795420000|2024-11-28 12:03:40|203223.4|203133.4|203202.8|203112.8|203223.4|203133.4|203180.4|203105.5|13
1732795430000|2024-11-28 12:03:50|203195.1|203105.1|203189.4|203099.4|203202.7|203112.7|203189.4|203099.4|20
1732795440000|2024-11-28 12:04:00|203189.3|203099.3|203191.4|203101.4|203198.9|203108.9|203188.7|203098.7|22
1732795450000|2024-11-28 12:04:10|203184.3|203094.3|203186.8|203096.8|203194.3|203104.3|203182.6|203092.6|16
1732795460000|2024-11-28 12:04:20|203182.9|203092.9|203184.1|203094.1|203193.1|203103.1|203179.7|203089.7|11
1732795470000|2024-11-28 12:04:30|203179|203089|203176.3|203086.3|203193.2|203103.2|203155.7|203065.7|18
1732795480000|2024-11-28 12:04:40|203163.4|203073.4|203184.1|203094.1|203186.6|203096.6|203163.4|203073.4|27
1732795490000|2024-11-28 12:04:50|203181.1|203091.1|203189.4|203099.4|203189.4|203099.4|203181.1|203091.1|22
1732795500000|2024-11-28 12:05:00|203184|203094|203190.8|203100.8|203197.6|203107.6|203184|203094|14
1732795510000|2024-11-28 12:05:10|203187.5|203097.5|203189.1|203099.1|203196.4|203106.4|203185.4|203095.4|19
1732795520000|2024-11-28 12:05:20|203189.3|203099.3|203190.1|203100.1|203195.8|203105.8|203188.8|203098.8|12
1732795530000|2024-11-28 12:05:30|203190.4|203100.4|203200.5|203150.5|203211|203151.5|203184.8|203094.8|23
1732795540000|2024-11-28 12:05:40|203196.7|203146.7|203196.4|203106.4|203212.6|203162.6|203194.4|203104.4|25
1732795550000|2024-11-28 12:05:50|203196.3|203106.3|203184.1|203094.1|203200.9|203110.9|203182.7|203092.7|16
1732795560000|2024-11-28 12:06:00|203193.7|203103.7|203194.5|203104.5|203215.2|203125.2|203186.4|203096.4|24
1732795570000|2024-11-28 12:06:10|203187.9|203097.9|203195.3|203105.3|203195.8|203105.8|203187.9|203097.9|16
1732795580000|2024-11-28 12:06:20|203195.6|203105.6|203192.9|203102.9|203195.9|203105.9|203190.2|203100.2|18
1732795590000|2024-11-28 12:06:30|203189|203099|203178.6|203088.6|203202.2|203112.2|203166.6|203076.6|22
1732795600000|2024-11-28 12:06:40|203178.2|203088.2|203184.2|203094.2|203187.7|203097.7|203175.6|203085.6|14
1732795610000|2024-11-28 12:06:50|203290.7|203240.7|203314.8|203224.8|203317.9|203247.1|203274.1|203184.1|31
1732795620000|2024-11-28 12:07:00|203307.2|203217.2|203273.5|203183.5|203316|203226|203267.6|203177.6|27
1732795630000|2024-11-28 12:07:10|203271.7|203181.7|203264.8|203174.8|203276|203186|203257.7|203167.7|12
1732795640000|2024-11-28 12:07:20|203267.8|203177.8|203315.2|203225.2|203320|203230|203237.9|203147.9|21
1732795650000|2024-11-28 12:07:30|203316.5|203226.5|203285.1|203195.1|203317.8|203227.8|203282.9|203192.9|17
1732795660000|2024-11-28 12:07:40|203291.4|203201.4|203307.1|203217.1|203338.8|203248.8|203291.4|203201.4|19
1732795670000|2024-11-28 12:07:50|203307.5|203217.5|203301.5|203211.5|203313.9|203223.9|203299.9|203209.9|23
1732795680000|2024-11-28 12:08:00|203302.9|203212.9|203308.9|203218.9|203316.2|203226.2|203302.9|203212.9|16
1732795690000|2024-11-28 12:08:10|203307.5|203217.5|203292.6|203202.6|203307.9|203217.9|203285.7|203195.7|22
1732795700000|2024-11-28 12:08:20|203291.2|203201.2|203304.2|203214.2|203315|203225|203261.5|203171.5|28
1732795710000|2024-11-28 12:08:30|203315.2|203225.2|203350|203260|203353|203263|203313.9|203223.9|19
1732795720000|2024-11-28 12:08:40|203348.2|203258.2|203354.9|203264.9|203360|203270|203344.5|203254.5|21
1732795730000|2024-11-28 12:08:50|203354|203264|203313|203223|203354.5|203264.5|203305|203215|23
1732795740000|2024-11-28 12:09:00|203315.2|203225.2|203308.5|203218.5|203316|203226|203304|203214|22
1732795750000|2024-11-28 12:09:10|203308.7|203218.7|203308|203218|203315.2|203225.2|203304.3|203214.3|19
1732795760000|2024-11-28 12:09:20|203308.7|203218.7|203356.7|203266.7|203365.6|203275.6|203308.7|203218.7|25
1732795770000|2024-11-28 12:09:30|203350|203260|203361.5|203271.5|203365.3|203275.3|203349.7|203259.7|12
1732795780000|2024-11-28 12:09:40|203365.4|203275.4|203387.6|203337.6|203396.2|203346.2|203365.4|203275.4|27
1732795790000|2024-11-28 12:09:50|203406.3|203316.3|203408.3|203358.3|203430.9|203358.3|203406.3|203316.3|19
1732795800000|2024-11-28 12:10:00|203422.3|203332.3|203422.9|203332.9|203437.5|203360.6|203405.1|203329.7|22
1732795810000|2024-11-28 12:10:10|203415.7|203325.7|203316|203226|203417.3|203327.3|203293.8|203203.8|25
1732795820000|2024-11-28 12:10:20|203341.2|203251.2|203276.8|203186.8|203341.2|203251.2|203268.6|203178.6|31
1732795830000|2024-11-28 12:10:30|203291|203201|203292.3|203202.3|203300.9|203210.9|203257.8|203167.8|38
1732795840000|2024-11-28 12:10:40|203288.9|203198.9|203273.3|203183.3|203300.3|203210.3|203269.1|203179.1|30
1732795850000|2024-11-28 12:10:50|203259.4|203169.4|203277.1|203187.1|203289.4|203199.4|203254.9|203164.9|34
1732795860000|2024-11-28 12:11:00|203272.1|203182.1|203294.3|203204.3|203298.1|203208.1|203272.1|203182.1|22
1732795870000|2024-11-28 12:11:10|203289.6|203199.6|203295.8|203205.8|203301.1|203211.1|203272.7|203182.7|30
1732795880000|2024-11-28 12:11:20|203295.1|203205.1|203260.9|203170.9|203295.1|203205.1|203250.6|203160.6|22
1732795890000|2024-11-28 12:11:30|203252.5|203162.5|203249.1|203159.1|203258.6|203168.6|203225.8|203135.8|21
1732795900000|2024-11-28 12:11:40|203253.4|203163.4|203252.9|203162.9|203253.8|203163.8|203214.1|203124.1|23
1732795910000|2024-11-28 12:11:50|203260|203170|203258|203168|203265.6|203175.6|203254|203164|17
1732795920000|2024-11-28 12:12:00|203260.4|203170.4|203248.9|203158.9|203264.1|203174.1|203248.9|203158.9|13
1732795930000|2024-11-28 12:12:10|203256.7|203166.7|203256.4|203166.4|203257.9|203167.9|203233.4|203143.4|18
1732795940000|2024-11-28 12:12:20|203248.9|203158.9|203255.7|203165.7|203265.7|203175.7|203248.7|203158.7|13
1732795950000|2024-11-28 12:12:30|203244.9|203154.9|203262.5|203172.5|203264|203174|203244.9|203154.9|17
1732795960000|2024-11-28 12:12:40|203261|203171|203223.1|203133.1|203269.9|203179.9|203215.1|203125.1|21
1732795970000|2024-11-28 12:12:50|203226.1|203136.1|203252.5|203162.5|203278|203188|203213.2|203123.2|27
1732795980000|2024-11-28 12:13:00|203257.8|203167.8|203261.8|203171.8|203268.6|203178.6|203256.5|203166.5|19
1732795990000|2024-11-28 12:13:10|203257.3|203167.3|203260.9|203170.9|203261.8|203171.8|203255.9|203165.9|8
1732796000000|2024-11-28 12:13:20|203263.7|203173.7|203292.6|203202.6|203297.3|203207.3|203263.7|203173.7|17
1732796010000|2024-11-28 12:13:30|203297.2|203207.2|203292.7|203202.7|203302.3|203212.3|203284.9|203194.9|19
1732796020000|2024-11-28 12:13:40|203293.9|203203.9|203213.4|203123.4|203293.9|203203.9|203209.4|203119.4|20
1732796030000|2024-11-28 12:13:50|203223.1|203133.1|203183.4|203093.4|203223.1|203133.1|203165.4|203075.4|20
1732796040000|2024-11-28 12:14:00|203183.9|203093.9|203176.2|203086.2|203186.2|203096.2|203167.5|203077.5|12
1732796050000|2024-11-28 12:14:10|203181.5|203091.5|203185.1|203095.1|203185.7|203095.7|203168|203078|18
1732796060000|2024-11-28 12:14:20|203163.8|203073.8|203181.2|203091.2|203185|203095|203163.8|203073.8|18
1732796070000|2024-11-28 12:14:30|203182.4|203092.4|203177.4|203087.4|203182.4|203092.4|203168.8|203078.8|17
1732796080000|2024-11-28 12:14:40|203175.7|203085.7|203177.9|203087.9|203179|203089|203171.4|203081.4|10
1732796090000|2024-11-28 12:14:50|203172.9|203082.9|203220.9|203130.9|203225.5|203135.5|203172.9|203082.9|21
1732796100000|2024-11-28 12:15:00|203216.6|203126.6|203262.5|203172.5|203265.4|203175.4|203213.3|203123.3|25
1732796110000|2024-11-28 12:15:10|203266.1|203176.1|203258.7|203168.7|203268.5|203178.5|203257.3|203167.3|19
1732796120000|2024-11-28 12:15:20|203262.3|203172.3|203220.4|203130.4|203267.1|203177.1|203220.4|203130.4|18
1732796130000|2024-11-28 12:15:30|203211.9|203121.9|203222.1|203132.1|203234.2|203144.2|203191.2|203101.2|15
1732796140000|2024-11-28 12:15:40|203229.7|203139.7|203197.3|203147.3|203263.9|203173.9|203192.9|203126.2|21
1732796150000|2024-11-28 12:15:50|203196.7|203146.7|203155.1|203105.1|203196.7|203146.7|203150.2|203100.2|17
1732796160000|2024-11-28 12:16:00|203154.9|203104.9|203138.6|203088.6|203159.2|203109.2|203116.3|203066.3|35
1732796170000|2024-11-28 12:16:10|203137.9|203087.9|203136.9|203086.9|203163.5|203100.9|203130.3|203073.5|37
1732796180000|2024-11-28 12:16:20|203136.4|203086.4|203093|203043|203136.6|203086.6|203093|203043|26
1732796190000|2024-11-28 12:16:30|203107.5|203057.5|203101.2|203051.2|203107.5|203057.5|203085.4|203035.4|26
1732796200000|2024-11-28 12:16:40|203099.8|203049.8|203077.2|203027.2|203112.9|203062.9|203077.2|203009.9|32
1732796210000|2024-11-28 12:16:50|203087.3|203037.3|203081.3|203031.3|203090.6|203040.6|203071.1|203021.1|23
1732796220000|2024-11-28 12:17:00|203084.2|203034.2|203078.8|203028.8|203113.8|203034.2|203070.8|203016.9|13
1732796230000|2024-11-28 12:17:10|203073|203023|203056.3|202966.3|203073|203023|203019.5|202958.1|33
1732796240000|2024-11-28 12:17:20|203057.1|202967.1|203045.6|202995.6|203061.8|202995.6|203034|202963.1|18
1732796250000|2024-11-28 12:17:30|203031.3|202981.3|203060|203010|203061.4|203011.4|203031.3|202981.3|34
1732796260000|2024-11-28 12:17:40|203054.2|203004.2|203060.4|203010.4|203062.4|203012.4|203044.5|202994.5|29
1732796270000|2024-11-28 12:17:50|203053.9|203003.9|203049.7|202999.7|203067.3|203007.4|203046.7|202977.3|23
1732796280000|2024-11-28 12:18:00|203049.8|202999.8|203057.3|203007.3|203062.1|203007.5|203046.2|202966.9|16
1732796290000|2024-11-28 12:18:10|203052.9|203002.9|203088.4|202998.4|203092.3|203002.9|203052.9|202980.8|23
1732796300000|2024-11-28 12:18:20|203091.5|203001.5|203075.4|202985.4|203091.7|203001.7|203071.4|202981.4|23
1732796310000|2024-11-28 12:18:30|203072.8|202982.8|203085.9|202995.9|203085.9|202995.9|203068.5|202978.5|28
1732796320000|2024-11-28 12:18:40|203082.3|202992.3|203090.8|203000.8|203098.7|203008.7|203076.4|202986.4|19
1732796330000|2024-11-28 12:18:50|203093.3|203003.3|203090.5|203000.5|203097.3|203007.3|203082.1|202992.1|13
1732796340000|2024-11-28 12:19:00|203090.3|203000.3|203096.8|203006.8|203108.7|203018.7|203089.9|202999.9|18
1732796350000|2024-11-28 12:19:10|203097|203007|203132.5|203042.5|203143.3|203053.3|203093|203003|16
1732796360000|2024-11-28 12:19:20|203132.9|203042.9|203139.9|203049.9|203140.9|203050.9|203132|203042|15
1732796370000|2024-11-28 12:19:30|203133.6|203043.6|203094.1|203004.1|203139.9|203049.9|203089.9|202999.9|11
1732796380000|2024-11-28 12:19:40|203098.4|203008.4|203101.9|203011.9|203104.8|203014.8|203094.9|203004.9|21
1732796390000|2024-11-28 12:19:50|203097.7|203007.7|203112.3|203022.3|203112.3|203022.3|203089.6|202999.6|21
1732796400000|2024-11-28 12:20:00|203141.3|203051.3|203132.1|203042.1|203143.6|203053.6|203128.7|203038.7|16
1732796410000|2024-11-28 12:20:10|203133.7|203043.7|203138.9|203048.9|203143.5|203053.5|203131.9|203041.9|10
1732796420000|2024-11-28 12:20:20|203139.3|203049.3|203113.6|203023.6|203139.3|203049.3|203107.1|203017.1|11
1732796430000|2024-11-28 12:20:30|203110.2|203020.2|203092|203002|203110.2|203020.2|203092|203002|4
1732796440000|2024-11-28 12:20:40|203096.1|203006.1|203095.9|203005.9|203099|203009|203095.6|203005.6|6
1732796450000|2024-11-28 12:20:50|203096.1|203006.1|203091.4|203001.4|203096.2|203006.2|203091.4|203001.4|6
1732796460000|2024-11-28 12:21:00|203095.7|203005.7|203118.5|203028.5|203125.7|203035.7|203095.7|203005.7|19
1732796470000|2024-11-28 12:21:10|203124.2|203034.2|203137.3|203047.3|203140.5|203050.5|203121.5|203031.5|13
1732796480000|2024-11-28 12:21:20|203127.9|203037.9|203129.4|203039.4|203132.5|203042.5|203114.9|203024.9|6
1732796490000|2024-11-28 12:21:30|203126|203036|203124.3|203034.3|203130.4|203040.4|203116|203026|7
1732796500000|2024-11-28 12:21:40|203126.3|203036.3|203098.7|203008.7|203137.1|203047.1|203085.7|202995.7|25
1732796510000|2024-11-28 12:21:50|203100.5|203010.5|203099.3|203009.3|203100.5|203010.5|203095.4|203005.4|6
1732796520000|2024-11-28 12:22:00|203096.2|203006.2|203101.1|203011.1|203101.1|203011.1|203093.9|203003.9|10
1732796530000|2024-11-28 12:22:10|203105.5|203015.5|203140|203050|203142.9|203052.9|203105.5|203015.5|15
1732796540000|2024-11-28 12:22:20|203143.4|203053.4|203144.9|203054.9|203147.7|203057.7|203134.8|203044.8|22
1732796550000|2024-11-28 12:22:30|203145.9|203055.9|203138.6|203048.6|203148.3|203058.3|203135.6|203045.6|10
1732796560000|2024-11-28 12:22:40|203136.9|203046.9|203129.7|203039.7|203143.2|203053.2|203129.7|203039.7|17
1732796570000|2024-11-28 12:22:50|203132.7|203042.7|203140.1|203050.1|203152.5|203062.5|203132.7|203042.7|19
1732796590000|2024-11-28 12:23:10|203142.1|203052.1|203148.2|203058.2|203149.9|203059.9|203133.1|203043.1|12
1732796600000|2024-11-28 12:23:20|203143.1|203053.1|203144.9|203054.9|203151.2|203061.2|203141.5|203051.5|17
1732796610000|2024-11-28 12:23:30|203148.9|203058.9|203187.2|203097.2|203191.8|203101.8|203141.7|203051.7|17
1732796620000|2024-11-28 12:23:40|203192.1|203102.1|203205.7|203115.7|203207.5|203117.5|203185.3|203095.3|8
1732796630000|2024-11-28 12:23:50|203207.4|203117.4|203211|203121|203226.3|203136.3|203207.4|203117.4|16
1732796640000|2024-11-28 12:24:00|203208.6|203118.6|203204.3|203114.3|203223|203133|203203.8|203113.8|24
1732796650000|2024-11-28 12:24:10|203210.4|203120.4|203149.7|203059.7|203211.3|203121.3|203143.8|203053.8|22
1732796660000|2024-11-28 12:24:20|203139.4|203049.4|203140.6|203050.6|203160.1|203070.1|203136.2|203046.2|8
1732796670000|2024-11-28 12:24:30|203145.8|203055.8|203146.2|203056.2|203147.7|203057.7|203138|203048|20
1732796680000|2024-11-28 12:24:40|203145.9|203055.9|203188.5|203098.5|203192.7|203107.8|203145.6|203055.6|18
1732796690000|2024-11-28 12:24:50|203186.6|203096.6|203191.3|203101.3|203194|203122.5|203163.9|203095.3|19
1732796700000|2024-11-28 12:25:00|203194.8|203104.8|203191.9|203141.9|203202.4|203152.4|203164.9|203094.3|19
1732796710000|2024-11-28 12:25:10|203213.2|203123.2|203212.6|203162.6|203221.8|203163.5|203199.7|203123.2|8
1732796720000|2024-11-28 12:25:20|203209.3|203159.3|203213.2|203123.2|203213.2|203159.3|203187.8|203123.2|8
1732796730000|2024-11-28 12:25:30|203213|203123|203208.8|203118.8|203218.2|203141.9|203179.2|203113.9|15
1732796740000|2024-11-28 12:25:40|203214|203124|203171.5|203121.5|203214|203143.1|203170.8|203085.9|12
1732796750000|2024-11-28 12:25:50|203189.2|203099.2|203172|203122|203194.7|203124.2|203166.6|203094.5|14
1732796760000|2024-11-28 12:26:00|203167.3|203117.3|203213.2|203123.2|203219.5|203129.5|203167.3|203117.3|15
1732796770000|2024-11-28 12:26:10|203211.4|203121.4|203222.9|203132.9|203228|203149.5|203199.5|203118.8|15
1732796780000|2024-11-28 12:26:20|203225.9|203135.9|203203.6|203153.6|203225.9|203158|203199.2|203135.9|15
1732796790000|2024-11-28 12:26:30|203196.3|203146.3|203224.7|203134.7|203224.7|203162.5|203196.3|203123.4|13
1732796800000|2024-11-28 12:26:40|203220.7|203130.7|203169.2|203119.2|203220.7|203156.2|203164.5|203092.2|16
1732796810000|2024-11-28 12:26:50|203165.3|203115.3|203160.6|203110.6|203187.3|203115.3|203158.2|203086|11
1732796820000|2024-11-28 12:27:00|203161.3|203111.3|203157|203107|203169.8|203119.8|203153.3|203103.3|9
1732796830000|2024-11-28 12:27:10|203182.8|203092.8|203183.5|203093.5|203187.4|203113.8|203154.3|203087|13
1732796840000|2024-11-28 12:27:20|203186.9|203096.9|203129.3|203079.3|203187|203115|203126|203076|8
1732796850000|2024-11-28 12:27:30|203127.6|203077.6|203126.4|203076.4|203127.6|203077.6|203124.4|203074.4|7
1732796860000|2024-11-28 12:27:40|203127.6|203077.6|203147.3|203057.3|203149.6|203081.2|203127.6|203049.6|10
1732796870000|2024-11-28 12:27:50|203147|203057|203151.2|203061.2|203151.2|203084.9|203132.2|203056.7|6
1732796880000|2024-11-28 12:28:00|203158.6|203068.6|203194.3|203144.3|203215.9|203147.6|203158.6|203068.6|25
1732796890000|2024-11-28 12:28:10|203197.7|203147.7|203170.4|203120.4|203213.5|203147.9|203163|203113|17
1732796900000|2024-11-28 12:28:20|203176.9|203126.9|203170|203120|203176.9|203126.9|203160.5|203110.5|15
1732796910000|2024-11-28 12:28:30|203162.6|203112.6|203172.5|203122.5|203175.9|203125.9|203154.9|203104.9|22
1732796920000|2024-11-28 12:28:40|203176.1|203126.1|203163.4|203113.4|203176.1|203126.1|203160.8|203110.8|10
1732796930000|2024-11-28 12:28:50|203163.6|203113.6|203177.8|203087.8|203180.2|203113.6|203155.3|203080.1|17
1732796940000|2024-11-28 12:29:00|203179.5|203089.5|203185|203095|203191.6|203111.8|203157|203087|19
1732796950000|2024-11-28 12:29:10|203188.2|203098.2|203177.1|203127.1|203197.5|203127.8|203167.9|203094.8|28
1732796960000|2024-11-28 12:29:20|203192.5|203102.5|203166.6|203116.6|203193.3|203124|203164.9|203099.7|10
1732796970000|2024-11-28 12:29:30|203170.4|203120.4|203187|203097|203188|203123.3|203165.4|203097|14
1732796980000|2024-11-28 12:29:40|203189|203099|203194|203104|203194|203104|203189|203099|8
1732796990000|2024-11-28 12:29:50|203191.1|203101.1|203184|203094|203191.1|203128.5|203161.7|203093.8|17
1732797000000|2024-11-28 12:30:00|203184.3|203094.3|203185|203095|203185.3|203118.5|203164.3|203092.6|11
1732797010000|2024-11-28 12:30:10|203184.7|203094.7|203177.4|203127.4|203187.7|203127.4|203162.4|203094.7|10
1732797020000|2024-11-28 12:30:20|203172.4|203122.4|203159.5|203109.5|203177.4|203127.4|203159.5|203109.5|14
1732797030000|2024-11-28 12:30:30|203161.6|203111.6|203170.1|203120.1|203170.1|203120.1|203161.6|203111.6|4
1732797040000|2024-11-28 12:30:40|203174.5|203124.5|203114|203024|203174.5|203124.5|203103.8|203013.8|16
1732797050000|2024-11-28 12:30:50|203113.5|203023.5|203082|203032|203113.5|203036.7|203051.5|202998.1|23
1732797060000|2024-11-28 12:31:00|203102.8|203012.8|203104.1|203014.1|203110.8|203020.8|203093.9|203003.9|16
1732797070000|2024-11-28 12:31:10|203109.5|203019.5|203102.8|203012.8|203109.5|203019.5|203090.1|203000.1|7
1732797080000|2024-11-28 12:31:20|203119.9|203029.9|203156.5|203066.5|203171|203081|203119.9|203029.9|19
1732797090000|2024-11-28 12:31:30|203161.5|203071.5|203189.2|203099.2|203189.2|203099.2|203155.3|203065.3|19
1732797100000|2024-11-28 12:31:40|203187.7|203097.7|203179.7|203089.7|203187.7|203097.7|203141.1|203051.1|14
1732797110000|2024-11-28 12:31:50|203182.5|203092.5|203190.7|203100.7|203190.7|203100.7|203173.2|203083.2|16
1732797120000|2024-11-28 12:32:00|203188.9|203098.9|203186|203096|203189.7|203099.7|203181.2|203091.2|17
1732797130000|2024-11-28 12:32:10|203183.3|203093.3|203185.1|203095.1|203185.1|203095.1|203182.2|203092.2|3
1732797140000|2024-11-28 12:32:20|203183.2|203093.2|203181.2|203091.2|203183.5|203093.5|203177.6|203087.6|6
1732797150000|2024-11-28 12:32:30|203179.6|203089.6|203159.5|203109.5|203199.1|203120.4|203157.2|203089.6|25
1732797160000|2024-11-28 12:32:40|203179.5|203089.5|203187.9|203097.9|203187.9|203097.9|203179.5|203089.5|8
1732797170000|2024-11-28 12:32:50|203189.4|203099.4|203188.8|203098.8|203189.4|203099.4|203180.7|203090.7|5
1732797180000|2024-11-28 12:33:00|203190.4|203100.4|203242|203192|203244.2|203194.2|203164.1|203095.6|26
1732797190000|2024-11-28 12:33:10|203253|203203|203228|203138|203254.8|203203|203222.5|203132.5|18
1732797200000|2024-11-28 12:33:20|203221.9|203131.9|203216.2|203126.2|203221.9|203131.9|203209.7|203119.7|7
1732797210000|2024-11-28 12:33:30|203213|203123|203217.3|203127.3|203219.3|203129.3|203212.5|203122.5|23
1732797220000|2024-11-28 12:33:40|203212.6|203122.6|203229.7|203139.7|203229.7|203154.8|203204.8|203122.6|11
1732797230000|2024-11-28 12:33:50|203225.1|203135.1|203207|203157|203231.5|203157|203207|203135.1|6
1732797240000|2024-11-28 12:34:00|203200.6|203150.6|203267.1|203177.1|203268.7|203197.8|203200.6|203150.6|19
1732797250000|2024-11-28 12:34:10|203263.6|203173.6|203261.3|203171.3|203267.6|203177.6|203255.2|203165.2|9
1732797260000|2024-11-28 12:34:20|203266.6|203176.6|203261|203171|203266.6|203176.6|203253.6|203163.6|10
1732797270000|2024-11-28 12:34:30|203260|203170|203272|203182|203272|203182|203259.5|203169.5|13
1732797280000|2024-11-28 12:34:40|203272.8|203182.8|203283.6|203193.6|203289.2|203239.2|203262.3|203172.3|15
1732797290000|2024-11-28 12:34:50|203289.2|203199.2|203292.8|203202.8|203299.4|203209.4|203282.8|203192.8|10
1732797300000|2024-11-28 12:35:00|203288.8|203198.8|203294.4|203204.4|203298.3|203208.3|203270.4|203180.4|26
1732797310000|2024-11-28 12:35:10|203286.9|203196.9|203289.3|203199.3|203289.3|203199.3|203273.4|203183.4|11
1732797320000|2024-11-28 12:35:20|203284.8|203194.8|203274.2|203184.2|203285.6|203195.6|203269.9|203179.9|19
1732797330000|2024-11-28 12:35:30|203274.4|203184.4|203268.4|203178.4|203286.7|203196.7|203245.9|203155.9|10
1732797340000|2024-11-28 12:35:40|203271.7|203181.7|203258.6|203168.6|203273.2|203183.2|203256.9|203166.9|7
1732797350000|2024-11-28 12:35:50|203261.7|203171.7|203302.4|203212.4|203306.8|203216.8|203261.7|203171.7|19
1732797360000|2024-11-28 12:36:00|203303.5|203213.5|203339.8|203249.8|203345.5|203255.5|203303.5|203213.5|28
1732797370000|2024-11-28 12:36:10|203341.2|203251.2|203340.2|203250.2|203341.3|203251.3|203336.3|203246.3|10
1732797380000|2024-11-28 12:36:20|203335.7|203245.7|203346.6|203256.6|203348.3|203258.3|203331.5|203241.5|15
1732797390000|2024-11-28 12:36:30|203347.4|203257.4|203354.3|203264.3|203354.3|203264.3|203335.6|203245.6|10
1732797400000|2024-11-28 12:36:40|203361.8|203271.8|203403.1|203313.1|203414.2|203332.6|203361.8|203271.8|21
1732797410000|2024-11-28 12:36:50|203407.7|203317.7|203412.6|203322.6|203424.6|203334.6|203388.9|203298.9|34
1732797420000|2024-11-28 12:37:00|203402.9|203312.9|203396.9|203306.9|203418.3|203328.3|203396.5|203306.5|24
1732797430000|2024-11-28 12:37:10|203391.1|203301.1|203410.9|203320.9|203410.9|203320.9|203385.2|203295.2|11
1732797440000|2024-11-28 12:37:20|203404.1|203314.1|203408.6|203318.6|203408.6|203318.6|203400.5|203310.5|7
1732797450000|2024-11-28 12:37:30|203402.6|203312.6|203403.4|203313.4|203411.4|203321.4|203402.6|203312.6|15
1732797460000|2024-11-28 12:37:40|203380.5|203330.5|203380.5|203330.5|203380.5|203330.5|203380.5|203330.5|1
1732797470000|2024-11-28 12:37:50|203376.3|203326.3|203371.8|203321.8|203376.3|203326.3|203362.7|203312.7|8
1732797480000|2024-11-28 12:38:00|203361.9|203311.9|203329|203279|203372.7|203322.7|203318.4|203268.4|21
1732797490000|2024-11-28 12:38:10|203313.6|203263.6|203322.6|203272.6|203328.3|203278.3|203313.6|203263.6|14
1732797500000|2024-11-28 12:38:20|203312|203262|203318|203268|203328.4|203278.4|203312|203262|6
1732797510000|2024-11-28 12:38:30|203320|203270|203330.5|203280.5|203340.6|203290.6|203320|203270|16
1732797520000|2024-11-28 12:38:40|203330.6|203280.6|203336.6|203286.6|203342|203292|203322.4|203272.4|17
1732797530000|2024-11-28 12:38:50|203333|203283|203360.1|203310.1|203360.1|203310.1|203329.6|203279.6|18
1732797540000|2024-11-28 12:39:00|203361.9|203311.9|203377.1|203327.1|203377.3|203327.3|203358.4|203308.4|15
1732797550000|2024-11-28 12:39:10|203374|203324|203404.4|203354.4|203414.7|203364.7|203370|203320|21
1732797560000|2024-11-28 12:39:20|203406.4|203356.4|203404.7|203354.7|203415.9|203365.9|203397.4|203347.4|16
1732797570000|2024-11-28 12:39:30|203406.9|203356.9|203383.7|203333.7|203407.5|203357.5|203364.5|203314.5|15
1732797580000|2024-11-28 12:39:40|203391.1|203341.1|203374.9|203324.9|203391.1|203341.1|203367.2|203317.2|10
1732797590000|2024-11-28 12:39:50|203376.8|203326.8|203375.1|203325.1|203384.9|203334.9|203367.9|203317.9|9
1732797600000|2024-11-28 12:40:00|203381.4|203331.4|203423.9|203373.9|203424.4|203374.4|203372.2|203322.2|25
1732797610000|2024-11-28 12:40:10|203419.5|203369.5|203427.8|203377.8|203427.9|203377.9|203411|203361|22
1732797620000|2024-11-28 12:40:20|203414|203364|203364.3|203314.3|203414|203364|203327.9|203277.9|21
1732797630000|2024-11-28 12:40:30|203358.3|203308.3|203357.7|203307.7|203369.8|203319.8|203351.1|203301.1|30
1732797640000|2024-11-28 12:40:40|203361.9|203311.9|203362.1|203312.1|203370.8|203320.8|203355.6|203305.6|14
1732797650000|2024-11-28 12:40:50|203364.2|203314.2|203419.7|203369.7|203427.4|203377.4|203364.2|203314.2|19
1732797660000|2024-11-28 12:41:00|203428.6|203378.6|203456.6|203406.6|203459.8|203409.8|203424.2|203374.2|20
1732797670000|2024-11-28 12:41:10|203458.3|203408.3|203491|203441|203498.5|203448.5|203458.3|203408.3|36
1732797680000|2024-11-28 12:41:20|203492.6|203442.6|203440.1|203390.1|203498|203448|203432|203382|27
1732797690000|2024-11-28 12:41:30|203437.4|203387.4|203400.4|203350.4|203446.8|203396.8|203395.5|203345.5|21
1732797700000|2024-11-28 12:41:40|203402.5|203352.5|203422.7|203332.7|203422.7|203360.9|203392.6|203330.8|21
1732797710000|2024-11-28 12:41:50|203419.5|203329.5|203459.8|203409.8|203460.7|203410.7|203419.5|203329.5|21
1732797720000|2024-11-28 12:42:00|203454.2|203404.2|203525.9|203435.9|203537.4|203447.4|203451.2|203388.9|18
1732797730000|2024-11-28 12:42:10|203528.4|203438.4|203605|203515|203615.5|203525.5|203528.4|203438.4|34
1732797740000|2024-11-28 12:42:20|203601.1|203511.1|203616.1|203526.1|203616.1|203526.1|203594.7|203504.7|21
1732797750000|2024-11-28 12:42:30|203609.1|203519.1|203635|203545|203637.4|203547.4|203601.5|203511.5|20
1732797760000|2024-11-28 12:42:40|203636|203546|203592.7|203502.7|203636|203546|203590.9|203500.9|24
1732797770000|2024-11-28 12:42:50|203591.2|203501.2|203565.4|203475.4|203602.4|203512.4|203562.2|203472.2|19
1732797780000|2024-11-28 12:43:00|203568.4|203478.4|203569.5|203479.5|203571.4|203481.4|203553.8|203463.8|12
1732797790000|2024-11-28 12:43:10|203568|203478|203600.9|203510.9|203608.5|203518.5|203556|203466|20
1732797800000|2024-11-28 12:43:20|203602.5|203512.5|203592.6|203502.6|203602.9|203512.9|203591.9|203501.9|12
1732797810000|2024-11-28 12:43:30|203593.6|203503.6|203630.1|203540.1|203637.5|203578.2|203590.4|203500.4|21
1732797820000|2024-11-28 12:43:40|203616.9|203526.9|203564.1|203474.1|203619.6|203529.6|203557.8|203467.8|26
1732797830000|2024-11-28 12:43:50|203562.1|203472.1|203561.2|203471.2|203569.7|203479.7|203555.3|203465.3|18
1732797840000|2024-11-28 12:44:00|203555.5|203465.5|203537.7|203447.7|203558.1|203468.1|203505.8|203447.7|13
1732797850000|2024-11-28 12:44:10|203533.7|203443.7|203522.1|203432.1|203533.7|203457.2|203489.7|203430|13
1732797860000|2024-11-28 12:44:20|203521.8|203431.8|203505.8|203455.8|203531.8|203481.8|203480|203410.8|30
1732797870000|2024-11-28 12:44:30|203507.5|203457.5|203526|203436|203528|203457.5|203503|203429.2|9
1732797880000|2024-11-28 12:44:40|203528.5|203438.5|203504.7|203454.7|203530.5|203455.9|203501.5|203438.3|8
1732797890000|2024-11-28 12:44:50|203501.5|203451.5|203520.3|203470.3|203537.8|203487.8|203501.5|203420.7|13
1732797900000|2024-11-28 12:45:00|203522.1|203472.1|203545.3|203455.3|203547.8|203495.5|203522.1|203445.8|24
1732797910000|2024-11-28 12:45:10|203548.5|203458.5|203544.2|203454.2|203548.9|203458.9|203537.4|203447.4|7
1732797920000|2024-11-28 12:45:20|203539.1|203449.1|203517.1|203427.1|203549.3|203459.3|203502.6|203412.6|13
1732797930000|2024-11-28 12:45:30|203513|203423|203558.2|203468.2|203558.3|203484.1|203509.1|203419.1|12
1732797940000|2024-11-28 12:45:40|203561.5|203471.5|203561.3|203471.3|203561.5|203471.5|203556.7|203466.7|4
1732797950000|2024-11-28 12:45:50|203565.3|203475.3|203557.5|203467.5|203565.3|203475.3|203540|203450|19
1732797960000|2024-11-28 12:46:00|203555.5|203465.5|203508.7|203418.7|203557.1|203467.1|203508.7|203418.7|9
1732797970000|2024-11-28 12:46:10|203494.8|203404.8|203502.2|203412.2|203512.2|203422.2|203491.3|203401.3|21
1732797980000|2024-11-28 12:46:20|203498.2|203408.2|203512.1|203422.1|203523.3|203440.4|203490.4|203404.6|12
1732797990000|2024-11-28 12:46:30|203515.9|203425.9|203577|203487|203589.5|203513.7|203511.8|203421.8|28
1732798000000|2024-11-28 12:46:40|203573.7|203483.7|203578.2|203488.2|203592.9|203502.9|203564.9|203474.9|27
1732798010000|2024-11-28 12:46:50|203579.5|203489.5|203582.5|203492.5|203583|203493|203574.8|203484.8|16
1732798020000|2024-11-28 12:47:00|203575.1|203485.1|203482.1|203392.1|203575.1|203485.1|203482.1|203392.1|17
1732798030000|2024-11-28 12:47:10|203472.9|203382.9|203485.8|203395.8|203489.1|203399.1|203472.9|203382.9|15
1732798040000|2024-11-28 12:47:20|203488.1|203398.1|203505.4|203415.4|203511.3|203421.3|203487.9|203397.9|19
1732798050000|2024-11-28 12:47:30|203507|203417|203506.4|203416.4|203515.5|203425.5|203498.8|203408.8|9
1732798060000|2024-11-28 12:47:40|203508|203418|203509.7|203419.7|203512.7|203422.7|203488.5|203398.5|12
1732798070000|2024-11-28 12:47:50|203505|203415|203462.4|203412.4|203505|203431.5|203449.2|203379.9|26
1732798080000|2024-11-28 12:48:00|203481.9|203391.9|203469.3|203419.3|203490.9|203420.5|203452|203391.9|22
1732798090000|2024-11-28 12:48:10|203462.3|203412.3|203476.6|203426.6|203481.7|203431.7|203457|203407|26
1732798100000|2024-11-28 12:48:20|203498|203408|203500|203450|203516.7|203466.7|203453.4|203387.8|31
1732798110000|2024-11-28 12:48:30|203492.6|203442.6|203493.4|203443.4|203521.9|203455.9|203488.8|203422.8|23
1732798120000|2024-11-28 12:48:40|203495.7|203445.7|203522|203432|203522|203446.4|203494.2|203421.7|12
1732798130000|2024-11-28 12:48:50|203523.6|203433.6|203512.6|203422.6|203524.1|203452.4|203489.6|203422.6|27
1732798140000|2024-11-28 12:49:00|203511|203421|203486.2|203436.2|203511|203440.8|203479|203417|19
1732798150000|2024-11-28 12:49:10|203486.1|203436.1|203455.3|203365.3|203486.1|203436.1|203438.6|203360.8|17
1732798160000|2024-11-28 12:49:20|203450.9|203360.9|203438.8|203388.8|203455.1|203391.6|203430.8|203360.9|11
1732798170000|2024-11-28 12:49:30|203428.4|203378.4|203443.9|203393.9|203452.4|203402.4|203428.4|203378.4|21
1732798180000|2024-11-28 12:49:40|203441.3|203391.3|203525.3|203475.3|203547.4|203497.4|203441.3|203391.3|28
1732798190000|2024-11-28 12:49:50|203519.5|203469.5|203512.9|203462.9|203520.2|203470.2|203495.8|203445.8|28
1732798200000|2024-11-28 12:50:00|203510.4|203460.4|203494.6|203444.6|203515.6|203465.6|203494.4|203444.4|18
1732798210000|2024-11-28 12:50:10|203496.9|203446.9|203509.9|203459.9|203509.9|203459.9|203493|203443|15
1732798220000|2024-11-28 12:50:20|203509|203459|203505.8|203455.8|203519.1|203460|203504.2|203429.1|11
1732798230000|2024-11-28 12:50:30|203508.4|203458.4|203509|203459|203525.5|203460.3|203508.4|203432.2|12
1732798240000|2024-11-28 12:50:40|203511.4|203461.4|203503.5|203453.5|203524.5|203461.4|203503.5|203434.2|7
1732798250000|2024-11-28 12:50:50|203520.5|203430.5|203523.4|203433.4|203523.5|203433.5|203520.5|203430.5|4
1732798260000|2024-11-28 12:51:00|203524|203434|203523.5|203433.5|203527.2|203458.9|203503.9|203433.4|13
1732798270000|2024-11-28 12:51:10|203523.2|203433.2|203554.7|203504.7|203559.8|203509.8|203506|203433.2|15
1732798280000|2024-11-28 12:51:20|203556.4|203506.4|203517.3|203467.3|203605.9|203533|203507.8|203457.8|25
1732798290000|2024-11-28 12:51:30|203517|203467|203508.6|203458.6|203517|203467|203503.6|203453.6|10
1732798300000|2024-11-28 12:51:40|203513.9|203463.9|203491.2|203441.2|203513.9|203463.9|203485.8|203435.8|22
1732798310000|2024-11-28 12:51:50|203496.5|203446.5|203494.4|203444.4|203498.9|203448.9|203472.9|203422.9|23
1732798320000|2024-11-28 12:52:00|203490.4|203440.4|203506.3|203456.3|203508.9|203458.9|203490.4|203440.4|10
1732798330000|2024-11-28 12:52:10|203503.8|203453.8|203481|203391|203503.8|203453.8|203455.5|203391|21
1732798340000|2024-11-28 12:52:20|203487.4|203397.4|203468.1|203418.1|203487.4|203418.1|203468.1|203380.6|9
1732798350000|2024-11-28 12:52:30|203471.3|203421.3|203470.9|203420.9|203482.4|203423.5|203462.5|203390.4|8
1732798360000|2024-11-28 12:52:40|203469.1|203419.1|203491.5|203401.5|203492.4|203419.1|203459.7|203401.5|7
1732798370000|2024-11-28 12:52:50|203487.5|203397.5|203485.1|203395.1|203488.8|203398.8|203478.4|203388.4|10
1732798380000|2024-11-28 12:53:00|203483.6|203393.6|203391.9|203341.9|203488|203398|203391.9|203341.9|7
1732798390000|2024-11-28 12:53:10|203392.3|203342.3|203406.8|203356.8|203439.9|203367.7|203392.3|203333.8|14
1732798400000|2024-11-28 12:53:20|203413|203363|203422.7|203372.7|203440.7|203374.4|203406|203344.3|10
1732798410000|2024-11-28 12:53:30|203421|203371|203420.3|203370.3|203438.2|203379.9|203407.9|203338|17
1732798420000|2024-11-28 12:53:40|203429.9|203379.9|203407.3|203357.3|203431.9|203381.9|203407.3|203357.3|20
1732798430000|2024-11-28 12:53:50|203413.9|203363.9|203410.2|203360.2|203420.6|203370.6|203404.7|203354.7|13
1732798440000|2024-11-28 12:54:00|203407.9|203357.9|203418|203368|203418|203368|203407.9|203357.9|6
1732798450000|2024-11-28 12:54:10|203415.5|203365.5|203444.3|203394.3|203451.2|203401.2|203415.5|203365.5|6
1732798460000|2024-11-28 12:54:20|203437.8|203387.8|203446.9|203396.9|203448.4|203398.4|203437.2|203387.2|12
1732798470000|2024-11-28 12:54:30|203445.9|203395.9|203445.4|203395.4|203445.9|203395.9|203439.8|203389.8|13
1732798480000|2024-11-28 12:54:40|203440.6|203390.6|203449.6|203399.6|203450|203400|203440.6|203390.6|13
1732798490000|2024-11-28 12:54:50|203445.4|203395.4|203447.6|203397.6|203451.2|203401.2|203445.4|203395.4|5
1732798500000|2024-11-28 12:55:00|203462|203412|203505.6|203455.6|203507.6|203457.6|203462|203412|19
1732798510000|2024-11-28 12:55:10|203505|203455|203513.7|203463.7|203526.6|203476.6|203499|203449|18
1732798520000|2024-11-28 12:55:20|203510.4|203460.4|203504.9|203454.9|203510.4|203460.4|203488.7|203438.7|8
1732798530000|2024-11-28 12:55:30|203501.3|203451.3|203490.7|203440.7|203501.3|203451.3|203485.2|203435.2|15
1732798540000|2024-11-28 12:55:40|203484.7|203434.7|203451.2|203401.2|203490.8|203440.8|203443.2|203393.2|13
1732798550000|2024-11-28 12:55:50|203439.6|203389.6|203447|203397|203449.2|203399.2|203439.1|203389.1|18
1732798560000|2024-11-28 12:56:00|203448.6|203398.6|203453.8|203403.8|203455.7|203405.7|203448.3|203398.3|5
1732798570000|2024-11-28 12:56:10|203449.2|203399.2|203450.3|203400.3|203451.7|203401.7|203444.6|203394.6|5
1732798580000|2024-11-28 12:56:20|203449.5|203399.5|203449.5|203399.5|203449.5|203399.5|203449.5|203399.5|1
1732798590000|2024-11-28 12:56:30|203450.3|203400.3|203461.2|203411.2|203465.7|203415.7|203449.5|203399.5|5
1732798600000|2024-11-28 12:56:40|203464|203414|203605.4|203515.4|203637.4|203539.3|203464|203414|31
1732798610000|2024-11-28 12:56:50|203596|203506|203578.7|203528.7|203610.3|203530.4|203572|203506|29
1732798620000|2024-11-28 12:57:00|203581.3|203531.3|203578.3|203528.3|203585.6|203535.6|203576.6|203526.6|11
1732798630000|2024-11-28 12:57:10|203599|203509|203596|203506|203602.6|203512.6|203596|203506|9
1732798640000|2024-11-28 12:57:20|203597.9|203507.9|203602.8|203512.8|203603.9|203534.6|203561.6|203500.7|18
1732798650000|2024-11-28 12:57:30|203605.7|203515.7|203588.6|203538.6|203616.3|203546.3|203575.2|203515.7|23
1732798660000|2024-11-28 12:57:40|203589.1|203539.1|203573.4|203523.4|203600.8|203539.1|203566.1|203507.1|9
1732798670000|2024-11-28 12:57:50|203597.9|203507.9|203596.8|203506.8|203597.9|203507.9|203588.3|203498.3|4
1732798680000|2024-11-28 12:58:00|203587.8|203497.8|203592.9|203502.9|203595.8|203505.8|203587.8|203497.8|5
1732798690000|2024-11-28 12:58:10|203596.1|203506.1|203594.1|203504.1|203596.1|203524.6|203574.6|203504.1|3
1732798700000|2024-11-28 12:58:20|203591.4|203501.4|203574.6|203524.6|203591.4|203524.6|203574.6|203500.4|3
1732798710000|2024-11-28 12:58:30|203593.3|203503.3|203590.7|203500.7|203595.5|203523.9|203573.9|203499.2|7
1732798720000|2024-11-28 12:58:40|203591.2|203501.2|203590.7|203500.7|203591.2|203501.2|203590.7|203500.7|2
1732798730000|2024-11-28 12:58:50|203594.8|203504.8|203557.2|203507.2|203594.8|203511.4|203539.7|203489.7|9
1732798740000|2024-11-28 12:59:00|203558.4|203508.4|203552.8|203502.8|203575.8|203510.9|203540.1|203476.5|18
1732798750000|2024-11-28 12:59:10|203552.4|203502.4|203557.2|203507.2|203557.8|203507.8|203550.5|203500.5|15
1732798760000|2024-11-28 12:59:20|203554.4|203504.4|203545.1|203495.1|203567.7|203508.3|203545.1|203473|23
1732798770000|2024-11-28 12:59:30|203549.2|203499.2|203550.9|203500.9|203555.7|203505.7|203546.8|203496.8|17
1732798780000|2024-11-28 12:59:40|203539|203489|203533.1|203483.1|203548.7|203498.7|203533.1|203483.1|11
1732798790000|2024-11-28 12:59:50|203518.9|203468.9|203540|203490|203556.4|203494.4|203518.9|203466.4|28
1732798800000|2024-11-28 13:00:00|203536.4|203486.4|203661.7|203571.7|203669.5|203579.5|203536.4|203486.4|23
1732798810000|2024-11-28 13:00:10|203665.2|203575.2|203621.3|203571.3|203665.2|203591|203615.4|203565.4|11
1732798820000|2024-11-28 13:00:20|203613.4|203563.4|203647.2|203597.2|203656.4|203606.4|203613.4|203563.4|15
1732798830000|2024-11-28 13:00:30|203651.7|203601.7|203669.9|203579.9|203669.9|203604.7|203628.5|203569.9|15
1732798840000|2024-11-28 13:00:40|203673.6|203583.6|203679.2|203629.2|203700|203645.4|203666.3|203583.6|23
1732798850000|2024-11-28 13:00:50|203683.5|203633.5|203738.5|203688.5|203739|203689|203676.2|203626.2|12
1732798860000|2024-11-28 13:01:00|203735.7|203685.7|203737.7|203687.7|203737.7|203687.7|203732.6|203682.6|10
1732798870000|2024-11-28 13:01:10|203737.9|203687.9|203737.7|203687.7|203741|203691|203733.7|203683.7|18
1732798880000|2024-11-28 13:01:20|203735.9|203685.9|203678.2|203628.2|203738.4|203688.4|203675.9|203625.9|15
1732798890000|2024-11-28 13:01:30|203703.1|203653.1|203736.8|203686.8|203744.2|203694.2|203703.1|203653.1|11
1732798900000|2024-11-28 13:01:40|203736.9|203686.9|203734.9|203684.9|203737|203687|203728|203678|11
1732798910000|2024-11-28 13:01:50|203727.7|203677.7|203685.9|203595.9|203736.3|203686.3|203658.3|203587.4|23
1732798920000|2024-11-28 13:02:00|203687.8|203597.8|203659.2|203609.2|203692.1|203618.1|203657.6|203597.1|18
1732798930000|2024-11-28 13:02:10|203674.2|203624.2|203688.4|203598.4|203718|203640.1|203621.4|203548.2|21
1732798940000|2024-11-28 13:02:20|203671.4|203621.4|203679.3|203629.3|203683.3|203633.3|203671.4|203621.4|9
1732798950000|2024-11-28 13:02:30|203676.3|203626.3|203676.2|203626.2|203700.1|203643.1|203675.7|203609.9|19
1732798960000|2024-11-28 13:02:40|203684.7|203634.7|203667|203617|203684.7|203634.7|203667|203617|4
1732798970000|2024-11-28 13:02:50|203669.2|203619.2|203619.1|203529.1|203678.7|203628.7|203595.3|203527.4|11
1732798980000|2024-11-28 13:03:00|203617.4|203527.4|203699.4|203649.4|203709.2|203657.3|203617.4|203527.4|20
1732798990000|2024-11-28 13:03:10|203731.7|203641.7|203727.5|203637.5|203734.8|203651|203686.7|203622.6|23
1732799000000|2024-11-28 13:03:20|203729.2|203639.2|203728.6|203638.6|203732.1|203657.6|203695.5|203630.6|18
1732799010000|2024-11-28 13:03:30|203726.9|203636.9|203723.7|203633.7|203728.3|203638.3|203717.8|203627.8|15
1732799020000|2024-11-28 13:03:40|203718.5|203628.5|203704.2|203654.2|203718.5|203654.2|203695.4|203628.5|13
1732799030000|2024-11-28 13:03:50|203700.3|203650.3|203695.4|203645.4|203700.3|203650.3|203695.4|203645.4|10
1732799040000|2024-11-28 13:04:00|203697.5|203647.5|203695.6|203645.6|203697.5|203647.5|203694.3|203644.3|14
1732799050000|2024-11-28 13:04:10|203695.7|203645.7|203694.7|203644.7|203698.6|203648.6|203690.4|203640.4|11
1732799060000|2024-11-28 13:04:20|203698|203648|203696.2|203646.2|203700.1|203650.1|203694.9|203644.9|10
1732799070000|2024-11-28 13:04:30|203695.9|203645.9|203712.8|203662.8|203712.8|203662.8|203693.2|203643.2|15
1732799080000|2024-11-28 13:04:40|203699.2|203649.2|203696.9|203646.9|203699.5|203649.5|203696.3|203646.3|12
1732799090000|2024-11-28 13:04:50|203703.9|203653.9|203705.5|203655.5|203711.8|203661.8|203696.1|203646.1|13
1732799100000|2024-11-28 13:05:00|203705|203655|203657.5|203607.5|203719.9|203669.9|203646.4|203596.4|21
1732799110000|2024-11-28 13:05:10|203648.9|203598.9|203658|203608|203685.4|203627.9|203648.9|203587.2|28
1732799120000|2024-11-28 13:05:20|203656.2|203606.2|203647.5|203597.5|203656.2|203606.2|203643|203593|6
1732799130000|2024-11-28 13:05:30|203645.1|203595.1|203646|203556|203653.2|203603.2|203620.5|203553.7|10
1732799140000|2024-11-28 13:05:40|203644.1|203554.1|203635.3|203545.3|203644.1|203577.5|203624.2|203534.2|16
1732799150000|2024-11-28 13:05:50|203637.8|203547.8|203629.9|203579.9|203641.8|203579.9|203620.8|203541.1|9
1732799160000|2024-11-28 13:06:00|203621.9|203571.9|203594.4|203504.4|203639.4|203582|203589.3|203499.3|14
1732799170000|2024-11-28 13:06:10|203588.5|203498.5|203555.3|203465.3|203588.5|203498.5|203555.3|203465.3|24
1732799180000|2024-11-28 13:06:20|203557.1|203467.1|203559.6|203469.6|203559.6|203469.6|203557.1|203467.1|2
1732799190000|2024-11-28 13:06:30|203561.3|203471.3|203538.1|203488.1|203561.3|203488.1|203534.8|203471.3|5
1732799200000|2024-11-28 13:06:40|203560.2|203470.2|203561.9|203471.9|203561.9|203471.9|203556.7|203466.7|4
1732799210000|2024-11-28 13:06:50|203558.2|203468.2|203561.2|203471.2|203561.2|203471.2|203558.2|203468.2|2
1732799220000|2024-11-28 13:07:00|203557.9|203467.9|203516.5|203466.5|203557.9|203472.1|203513.4|203453.1|12
1732799230000|2024-11-28 13:07:10|203519.1|203469.1|203533.4|203483.4|203564.3|203514.3|203517.3|203467.3|18
1732799240000|2024-11-28 13:07:20|203531.8|203481.8|203526.7|203476.7|203531.8|203481.8|203526.7|203476.7|6
1732799250000|2024-11-28 13:07:30|203526.9|203476.9|203503.6|203453.6|203530.1|203480.1|203501.5|203451.5|14
1732799260000|2024-11-28 13:07:40|203503.4|203453.4|203523|203473|203527.4|203477.4|203501.4|203451.4|18
1732799270000|2024-11-28 13:07:50|203526.6|203476.6|203526.4|203476.4|203531.1|203481.1|203504.3|203454.3|19
1732799280000|2024-11-28 13:08:00|203538.6|203488.6|203492.8|203442.8|203538.6|203488.6|203490.3|203440.3|28
1732799290000|2024-11-28 13:08:10|203492.9|203442.9|203483.5|203433.5|203504.9|203454.9|203477.1|203427.1|26
1732799300000|2024-11-28 13:08:20|203491.4|203441.4|203446.9|203396.9|203496.6|203446.6|203446.6|203396.6|20
1732799310000|2024-11-28 13:08:30|203449.9|203399.9|203461.4|203411.4|203462.1|203412.1|203449.9|203399.9|12
1732799320000|2024-11-28 13:08:40|203458.8|203408.8|203455.2|203405.2|203460.4|203410.4|203454.9|203404.9|6
1732799330000|2024-11-28 13:08:50|203453.1|203403.1|203453|203403|203457.2|203407.2|203449.2|203399.2|10
1732799340000|2024-11-28 13:09:00|203450.2|203400.2|203463.7|203413.7|203471.1|203421.1|203450.2|203400.2|10
1732799350000|2024-11-28 13:09:10|203469.7|203419.7|203502.6|203452.6|203504.8|203454.8|203469.7|203419.7|15
1732799360000|2024-11-28 13:09:20|203499.3|203449.3|203500.3|203450.3|203502.5|203452.5|203496.9|203446.9|11
1732799370000|2024-11-28 13:09:30|203500.2|203450.2|203419.3|203329.3|203500.2|203450.2|203405.5|203319.9|30
1732799380000|2024-11-28 13:09:40|203432.3|203342.3|203433.7|203343.7|203434.1|203355.9|203405.9|203328.7|14
1732799390000|2024-11-28 13:09:50|203435.7|203345.7|203407.3|203357.3|203436|203359.9|203407.3|203345.4|7
1732799400000|2024-11-28 13:10:00|203407.1|203357.1|203407.1|203357.1|203407.1|203357.1|203407.1|203357.1|1
1732799410000|2024-11-28 13:10:10|203427|203377|203427|203377|203429.4|203379.4|203424.9|203374.9|5
1732799420000|2024-11-28 13:10:20|203437.5|203347.5|203415.8|203365.8|203465.5|203390.7|203403.9|203347.5|19
1732799430000|2024-11-28 13:10:30|203413.6|203363.6|203402.9|203352.9|203416.3|203366.3|203402.9|203352.9|17
1732799440000|2024-11-28 13:10:40|203400|203350|203406.9|203356.9|203431.1|203374.3|203400|203341.1|21
1732799450000|2024-11-28 13:10:50|203425.2|203375.2|203409.8|203359.8|203428.7|203375.2|203381.7|203331.7|22
1732799460000|2024-11-28 13:11:00|203398.2|203348.2|203399.7|203349.7|203442.1|203376|203398.2|203348.2|17
1732799470000|2024-11-28 13:11:10|203409.8|203359.8|203412.7|203362.7|203419.3|203369.3|203402.4|203352.4|11
1732799480000|2024-11-28 13:11:20|203404.5|203354.5|203397.5|203347.5|203411.6|203361.6|203396.1|203346.1|15
1732799490000|2024-11-28 13:11:30|203406.9|203356.9|203391.6|203341.6|203413.1|203363.1|203391.6|203341.6|24
1732799500000|2024-11-28 13:11:40|203391.8|203341.8|203398.4|203348.4|203406.5|203356.5|203391.3|203341.3|19
1732799510000|2024-11-28 13:11:50|203391.8|203341.8|203416.7|203366.7|203420.5|203370.5|203391.8|203341.8|18
1732799520000|2024-11-28 13:12:00|203420.4|203370.4|203416.3|203366.3|203420.4|203370.4|203409.8|203359.8|19
1732799530000|2024-11-28 13:12:10|203416.1|203366.1|203436.5|203386.5|203441.3|203391.3|203416.1|203366.1|21
1732799540000|2024-11-28 13:12:20|203436.3|203386.3|203436.9|203386.9|203444.9|203394.9|203436.3|203386.3|21
1732799550000|2024-11-28 13:12:30|203437.1|203387.1|203441.4|203391.4|203454.3|203404.3|203437.1|203387.1|12
1732799560000|2024-11-28 13:12:40|203435.6|203385.6|203399.6|203349.6|203441.2|203391.2|203365.7|203315.7|16
1732799570000|2024-11-28 13:12:50|203401.5|203351.5|203428.6|203338.6|203428.6|203356.5|203401.2|203321.3|15
1732799580000|2024-11-28 13:13:00|203430.7|203340.7|203430.9|203340.9|203432.9|203361.2|203411.2|203336.7|10
1732799590000|2024-11-28 13:13:10|203430.5|203340.5|203438.9|203388.9|203453.5|203391.9|203417.3|203340.5|25
1732799600000|2024-11-28 13:13:20|203435.9|203385.9|203437.4|203387.4|203450.3|203400.3|203435.9|203385.9|17
1732799610000|2024-11-28 13:13:30|203436.3|203386.3|203458.3|203408.3|203472.4|203422.4|203436.3|203386.3|15
1732799620000|2024-11-28 13:13:40|203458.1|203408.1|203441.4|203391.4|203458.1|203408.1|203435.9|203385.9|15
1732799630000|2024-11-28 13:13:50|203443.2|203393.2|203467.8|203417.8|203473.7|203423.7|203443.2|203393.2|23
1732799640000|2024-11-28 13:14:00|203469.1|203419.1|203467.8|203417.8|203495.1|203445.1|203466.4|203416.4|21
1732799650000|2024-11-28 13:14:10|203473.7|203423.7|203473|203423|203479.5|203429.5|203466.6|203416.6|21
1732799660000|2024-11-28 13:14:20|203473.2|203423.2|203495.6|203445.6|203495.6|203445.6|203468.1|203418.1|18
1732799670000|2024-11-28 13:14:30|203495.5|203445.5|203489.5|203439.5|203495.5|203445.5|203487.6|203437.6|16
1732799680000|2024-11-28 13:14:40|203489.1|203439.1|203490.9|203440.9|203491.7|203441.7|203488.8|203438.8|7
1732799690000|2024-11-28 13:14:50|203490.5|203440.5|203487.1|203437.1|203490.6|203440.6|203486.9|203436.9|11
1732799700000|2024-11-28 13:15:00|203486.6|203436.6|203489.9|203439.9|203492.2|203442.2|203486.3|203436.3|11
1732799710000|2024-11-28 13:15:10|203489.7|203439.7|203489.7|203439.7|203491.3|203441.3|203487.6|203437.6|12
1732799720000|2024-11-28 13:15:20|203487|203437|203589.5|203539.5|203612.1|203539.8|203487|203437|30
1732799730000|2024-11-28 13:15:30|203603.7|203513.7|203601.7|203511.7|203604.2|203541.3|203591.3|203511.3|11
1732799740000|2024-11-28 13:15:40|203603.4|203513.4|203605.5|203515.5|203611.9|203521.9|203598.3|203508.3|14
1732799750000|2024-11-28 13:15:50|203608.4|203518.4|203627.3|203537.3|203635.7|203545.7|203600.7|203510.7|14
1732799760000|2024-11-28 13:16:00|203629.4|203539.4|203647.3|203557.3|203647.3|203557.3|203629.4|203539.4|13
1732799770000|2024-11-28 13:16:10|203645.2|203555.2|203647.6|203557.6|203648|203582.7|203627.1|203546.4|10
1732799780000|2024-11-28 13:16:20|203649.7|203559.7|203653.8|203563.8|203656.3|203583.3|203629.5|203559.7|14
1732799790000|2024-11-28 13:16:30|203649.6|203559.6|203649.2|203559.2|203656.7|203582.3|203623.4|203559.2|16
1732799800000|2024-11-28 13:16:40|203645.6|203555.6|203643.6|203553.6|203645.6|203577.6|203623.6|203551.9|12
1732799810000|2024-11-28 13:16:50|203645.1|203555.1|203638.8|203548.8|203646.6|203556.6|203634.1|203544.1|17
1732799820000|2024-11-28 13:17:00|203642.8|203552.8|203688|203598|203688|203616.6|203642.8|203552.8|21
1732799830000|2024-11-28 13:17:10|203684.6|203594.6|203688.3|203598.3|203692.9|203602.9|203684.6|203594.6|10
1732799840000|2024-11-28 13:17:20|203664.1|203614.1|203669.5|203619.5|203687.4|203619.9|203662.3|203597.4|17
1732799850000|2024-11-28 13:17:30|203662.6|203612.6|203668.6|203618.6|203672.8|203622.8|203662.6|203612.6|8
1732799860000|2024-11-28 13:17:40|203665.4|203615.4|203688|203598|203691.8|203620.9|203656.9|203596.5|10
1732799870000|2024-11-28 13:17:50|203685.9|203595.9|203687.8|203597.8|203687.8|203610.5|203653.5|203594.4|10
1732799880000|2024-11-28 13:18:00|203683.7|203593.7|203655.5|203565.5|203683.7|203593.7|203644|203554|16
1732799890000|2024-11-28 13:18:10|203655.3|203565.3|203637.9|203547.9|203655.5|203565.5|203637.7|203547.7|10
1732799900000|2024-11-28 13:18:20|203637.7|203547.7|203643.2|203553.2|203650|203560|203637.7|203547.7|19
1732799910000|2024-11-28 13:18:30|203643.6|203553.6|203653|203603|203681.3|203605.1|203643.4|203553.6|23
1732799920000|2024-11-28 13:18:40|203645.5|203595.5|203666.2|203576.2|203676.3|203595.7|203645.5|203576.2|8
1732799930000|2024-11-28 13:18:50|203666.5|203576.5|203666.7|203576.7|203666.7|203576.7|203666.2|203576.2|8
1732799940000|2024-11-28 13:19:00|203670.5|203580.5|203672.6|203582.6|203685.1|203595.1|203670.5|203580.5|20
1732799950000|2024-11-28 13:19:10|203672.3|203582.3|203667.6|203577.6|203672.3|203582.3|203667.6|203577.6|6
1732799960000|2024-11-28 13:19:20|203671.4|203581.4|203671.6|203581.6|203671.6|203581.6|203671.4|203581.4|2
1732799970000|2024-11-28 13:19:30|203671.2|203581.2|203693.5|203643.5|203693.5|203643.5|203667.9|203577.9|13
1732799980000|2024-11-28 13:19:40|203686.4|203636.4|203684.2|203594.2|203719.4|203636.4|203671.2|203581.2|28
1732799990000|2024-11-28 13:19:50|203684|203594|203684.2|203594.2|203684.3|203594.3|203672.7|203582.7|18
1732800000000|2024-11-28 13:20:00|203675.7|203585.7|203680.4|203590.4|203692.9|203602.9|203675.6|203585.6|14
1732800010000|2024-11-28 13:20:10|203683.4|203593.4|203676.9|203586.9|203698.9|203608.9|203676.9|203586.9|9
1732800020000|2024-11-28 13:20:20|203671.6|203581.6|203668.4|203578.4|203675.9|203585.9|203668.4|203578.4|11
1732800030000|2024-11-28 13:20:30|203678.4|203588.4|203666|203576|203678.4|203588.4|203662.8|203572.8|5
1732800040000|2024-11-28 13:20:40|203660.4|203570.4|203612.2|203522.2|203660.4|203570.4|203612.2|203522.2|19
1732800050000|2024-11-28 13:20:50|203612.4|203522.4|203614.3|203524.3|203620.2|203530.2|203602.8|203512.8|17
1732800060000|2024-11-28 13:21:00|203613.7|203523.7|203607|203517|203615.8|203525.8|203603.1|203513.1|10
1732800070000|2024-11-28 13:21:10|203606.7|203516.7|203599.7|203509.7|203608.2|203518.2|203599|203509|13
1732800080000|2024-11-28 13:21:20|203594.1|203504.1|203600.1|203510.1|203603.7|203513.7|203594.1|203504.1|16
1732800090000|2024-11-28 13:21:30|203603.4|203513.4|203600.1|203510.1|203603.4|203513.4|203600.1|203510.1|10
1732800100000|2024-11-28 13:21:40|203600.3|203510.3|203600.3|203510.3|203600.3|203510.3|203600.1|203510.1|3
1732800110000|2024-11-28 13:21:50|203604|203514|203603.8|203513.8|203611.2|203521.2|203600.4|203510.4|10
1732800120000|2024-11-28 13:22:00|203599.8|203509.8|203629.9|203539.9|203642.9|203564.8|203599.6|203509.6|21
1732800130000|2024-11-28 13:22:10|203632|203542|203595.2|203505.2|203640.9|203550.9|203588.9|203498.9|16
1732800140000|2024-11-28 13:22:20|203605.4|203515.4|203596.5|203506.5|203608.1|203518.1|203588.1|203498.1|13
1732800150000|2024-11-28 13:22:30|203596.4|203506.4|203606.2|203516.2|203609.9|203519.9|203593.3|203503.3|10
1732800160000|2024-11-28 13:22:40|203597.9|203507.9|203585.3|203495.3|203607.8|203517.8|203582|203492|21
1732800170000|2024-11-28 13:22:50|203589|203499|203606|203516|203606|203516|203589|203499|9
1732800180000|2024-11-28 13:23:00|203600.6|203510.6|203605.4|203515.4|203617.4|203527.4|203600.6|203510.6|14
1732800190000|2024-11-28 13:23:10|203604.8|203514.8|203601.6|203511.6|203604.8|203514.8|203596.8|203506.8|5
1732800200000|2024-11-28 13:23:20|203600.3|203510.3|203654|203564|203665.1|203575.1|203600.3|203510.3|17
1732800210000|2024-11-28 13:23:30|203651.7|203561.7|203646.4|203556.4|203655.2|203565.2|203643.2|203553.2|16
1732800220000|2024-11-28 13:23:40|203647|203557|203643.1|203553.1|203647|203557|203637.5|203547.5|9
1732800230000|2024-11-28 13:23:50|203642.2|203552.2|203637.9|203547.9|203642.2|203552.2|203635.5|203545.5|5
1732800240000|2024-11-28 13:24:00|203638.6|203548.6|203641|203551|203642.5|203552.5|203638.6|203548.6|3
1732800250000|2024-11-28 13:24:10|203645.6|203555.6|203649.9|203559.9|203655.4|203565.4|203640.2|203550.2|12
1732800260000|2024-11-28 13:24:20|203641.7|203551.7|203647.6|203557.6|203651.5|203561.5|203641.7|203551.7|7
1732800270000|2024-11-28 13:24:30|203648.8|203558.8|203642.9|203552.9|203648.8|203558.8|203641.5|203551.5|9
1732800280000|2024-11-28 13:24:40|203642.1|203552.1|203636.1|203546.1|203642.1|203552.1|203636.1|203546.1|7
1732800290000|2024-11-28 13:24:50|203636.6|203546.6|203618.4|203568.4|203644.6|203577.2|203616.2|203543.4|16
1732800300000|2024-11-28 13:25:00|203622.1|203572.1|203618.9|203568.9|203622.1|203572.1|203615.6|203565.6|5
1732800310000|2024-11-28 13:25:10|203621.9|203571.9|203620.7|203570.7|203622.9|203572.9|203613|203563|11
1732800320000|2024-11-28 13:25:20|203615.4|203565.4|203600.4|203550.4|203615.4|203565.4|203574.6|203524.6|18
1732800330000|2024-11-28 13:25:30|203595.6|203545.6|203590.5|203540.5|203598.2|203548.2|203582.9|203532.9|9
1732800340000|2024-11-28 13:25:40|203589.2|203539.2|203605.8|203555.8|203612.1|203562.1|203587.2|203537.2|21
1732800350000|2024-11-28 13:25:50|203608.2|203558.2|203629.3|203579.3|203636.3|203586.3|203606.8|203556.8|14
1732800360000|2024-11-28 13:26:00|203631.5|203581.5|203648.7|203598.7|203657.4|203607.4|203631.5|203581.5|17
1732800370000|2024-11-28 13:26:10|203644.6|203594.6|203668.3|203618.3|203683.7|203623|203644.6|203593.7|13
1732800380000|2024-11-28 13:26:20|203668.1|203618.1|203668.4|203618.4|203683.8|203618.4|203664|203589.4|9
1732800390000|2024-11-28 13:26:30|203664|203614|203701.9|203651.9|203704.5|203654.5|203664|203614|14
1732800400000|2024-11-28 13:26:40|203702|203652|203736.2|203686.2|203742.6|203692.6|203702|203652|24
1732800410000|2024-11-28 13:26:50|203745.7|203695.7|203741.2|203691.2|203746.3|203696.3|203729.4|203679.4|23
1732800420000|2024-11-28 13:27:00|203745.3|203695.3|203752.3|203702.3|203753.1|203703.1|203729.7|203679.7|22
1732800430000|2024-11-28 13:27:10|203755.7|203705.7|203758.6|203708.6|203762.3|203712.3|203748.1|203698.1|18
1732800440000|2024-11-28 13:27:20|203758.4|203708.4|203778.4|203728.4|203778.4|203728.4|203749.1|203699.1|25
1732800450000|2024-11-28 13:27:30|203778.1|203728.1|203774.7|203724.7|203785.3|203735.3|203763.4|203713.4|24
1732800460000|2024-11-28 13:27:40|203774.2|203724.2|203764|203714|203779.4|203729.4|203749.4|203699.4|25
1732800470000|2024-11-28 13:27:50|203762.4|203712.4|203770.5|203720.5|203777.6|203727.6|203749.7|203699.7|24
1732800480000|2024-11-28 13:28:00|203770.7|203720.7|203781.7|203731.7|203824.3|203774.3|203770.7|203720.7|24
1732800490000|2024-11-28 13:28:10|203787|203737|203778.1|203728.1|203792.3|203742.3|203769.4|203719.4|20
1732800500000|2024-11-28 13:28:20|203791.7|203741.7|203861.3|203811.3|203861.3|203811.3|203791.7|203741.7|19
1732800510000|2024-11-28 13:28:30|203857.3|203807.3|203843.1|203793.1|203863.9|203813.9|203836.7|203786.7|31
1732800520000|2024-11-28 13:28:40|203841.9|203791.9|203839.7|203789.7|203847.8|203797.8|203835.7|203785.7|18
1732800530000|2024-11-28 13:28:50|203794.6|203744.6|203821.4|203731.4|203829|203761.4|203774.8|203723.5|30
1732800540000|2024-11-28 13:29:00|203819.2|203729.2|203825.5|203735.5|203840.6|203750.6|203819.2|203729.2|17
1732800550000|2024-11-28 13:29:10|203824.8|203734.8|203843.2|203753.2|203849.8|203759.8|203824.8|203734.8|15
1732800560000|2024-11-28 13:29:20|203841.1|203751.1|203846.4|203756.4|203853.6|203763.6|203840.2|203750.2|7
1732800570000|2024-11-28 13:29:30|203849.4|203759.4|203835.5|203745.5|203851.7|203761.7|203835.5|203745.5|9
1732800580000|2024-11-28 13:29:40|203839.9|203749.9|203822|203772|203839.9|203780.3|203816.5|203749.9|20
1732800590000|2024-11-28 13:29:50|203816.6|203766.6|203853|203763|203853|203769|203812.9|203760.1|12
1732800600000|2024-11-28 13:30:00|203851.3|203761.3|203813.8|203763.8|203851.3|203767.4|203812.6|203756.5|16
1732800610000|2024-11-28 13:30:10|203811.1|203761.1|203824.5|203734.5|203825.3|203763.9|203784.6|203714|24
1732800620000|2024-11-28 13:30:20|203820.7|203730.7|203838.6|203748.6|203848.8|203770.3|203811.5|203726.7|26
1732800630000|2024-11-28 13:30:30|203847.2|203757.2|203834.1|203784.1|203863.3|203791.9|203828.7|203744|32
1732800640000|2024-11-28 13:30:40|203833.6|203783.6|203829.7|203779.7|203843.2|203793.2|203826|203776|25
1732800650000|2024-11-28 13:30:50|203828.5|203778.5|203911.6|203861.6|203911.6|203861.6|203828.5|203778.5|20
1732800660000|2024-11-28 13:31:00|203914|203864|203965.4|203875.4|203968.5|203878.5|203908.9|203835.6|20
1732800670000|2024-11-28 13:31:10|203962.2|203872.2|203964|203874|203969.4|203879.4|203954.5|203864.5|18
1732800680000|2024-11-28 13:31:20|203969.6|203879.6|203966.7|203876.7|203969.6|203902.5|203952.5|203864.2|23
1732800690000|2024-11-28 13:31:30|203969.2|203879.2|203928.1|203838.1|203969.2|203879.2|203907.1|203838.1|23
1732800700000|2024-11-28 13:31:40|203931.4|203841.4|203918.8|203868.8|203936.2|203872.7|203891.6|203825.5|20
1732800710000|2024-11-28 13:31:50|203936.7|203846.7|203920.9|203830.9|203944.1|203854.1|203920.9|203830.9|13
1732800720000|2024-11-28 13:32:00|203918.7|203828.7|203949.4|203899.4|203953.6|203903.6|203914.4|203824.4|29
1732800730000|2024-11-28 13:32:10|203945.8|203895.8|203909.7|203819.7|203959.4|203895.8|203880.2|203814.3|27
1732800740000|2024-11-28 13:32:20|203902.9|203812.9|203886.8|203796.8|203902.9|203812.9|203873|203783|13
1732800750000|2024-11-28 13:32:30|203883.6|203793.6|203872.4|203782.4|203883.6|203793.6|203872.4|203782.4|6
1732800760000|2024-11-28 13:32:40|203878.1|203788.1|203873.4|203783.4|203881.6|203791.6|203855.2|203765.2|15
1732800770000|2024-11-28 13:32:50|203869.5|203779.5|203882.5|203792.5|203888.8|203798.8|203866.4|203776.4|16
1732800780000|2024-11-28 13:33:00|203887.3|203797.3|203896.1|203846.1|203898.8|203848.8|203879.2|203789.2|22
1732800790000|2024-11-28 13:33:10|203895.5|203845.5|203898.6|203848.6|203899.5|203849.5|203886.2|203836.2|16
1732800800000|2024-11-28 13:33:20|203896.5|203846.5|203948.2|203898.2|203952.9|203902.9|203896.5|203846.5|24
1732800810000|2024-11-28 13:33:30|203953.6|203903.6|203969.7|203879.7|203976.4|203912.7|203948.1|203877|30
1732800820000|2024-11-28 13:33:40|203969.6|203879.6|203943.6|203893.6|203971.1|203912.3|203943.6|203878.6|24
1732800830000|2024-11-28 13:33:50|203941.7|203891.7|203950|203900|203957.5|203907.5|203936.6|203886.6|17
1732800840000|2024-11-28 13:34:00|203944.6|203894.6|203941.4|203891.4|203948.8|203898.8|203940|203890|19
1732800850000|2024-11-28 13:34:10|203945.7|203895.7|203928.5|203878.5|203945.7|203895.7|203914.7|203864.7|26
1732800860000|2024-11-28 13:34:20|203926.3|203876.3|203945.8|203895.8|203962.7|203912.7|203926.3|203876.3|28
1732800870000|2024-11-28 13:34:30|203944.3|203894.3|203952.2|203902.2|203955.5|203905.5|203944.3|203894.3|12
1732800880000|2024-11-28 13:34:40|203947.1|203897.1|203943.2|203893.2|203952.9|203902.9|203938.3|203888.3|21
1732800890000|2024-11-28 13:34:50|203944|203894|203978.8|203928.8|204001.7|203951.7|203935.2|203885.2|19
1732800900000|2024-11-28 13:35:00|203985.5|203935.5|203998.8|203948.8|203998.8|203948.8|203982.9|203932.9|14
1732800910000|2024-11-28 13:35:10|204004.3|203954.3|203999.2|203949.2|204006.3|203956.3|203997.3|203947.3|10
1732800920000|2024-11-28 13:35:20|203995.8|203945.8|204013.9|203923.9|204022.4|203954.1|203993.5|203921.6|16
1732800930000|2024-11-28 13:35:30|204019.1|203929.1|204072.5|203982.5|204079|203989|204007.9|203917.9|20
1732800940000|2024-11-28 13:35:40|204066.7|203976.7|204125.5|204035.5|204214|204124|204066.7|203976.7|23
1732800950000|2024-11-28 13:35:50|204129.4|204039.4|204116.7|204026.7|204133.5|204043.5|204070.6|204001.9|22
1732800960000|2024-11-28 13:36:00|204112.7|204022.7|204100.6|204010.6|204124.8|204034.8|204085.9|203995.9|22
1732800970000|2024-11-28 13:36:10|204100.9|204010.9|204109.2|204019.2|204112.8|204022.8|204100.6|204010.6|28
1732800980000|2024-11-28 13:36:20|204110.1|204020.1|204092.3|204002.3|204110.2|204020.2|204092.3|204002.3|24
1732800990000|2024-11-28 13:36:30|204101.9|204011.9|204048.7|203958.7|204106.3|204016.3|204042.6|203952.6|19
1732801000000|2024-11-28 13:36:40|204041.3|203951.3|204073.9|203983.9|204073.9|203983.9|204039|203949|24
1732801010000|2024-11-28 13:36:50|204070.7|203980.7|204102.3|204012.3|204105.1|204015.1|204057|203967|28
1732801020000|2024-11-28 13:37:00|204111.1|204021.1|204100.9|204010.9|204115.9|204025.9|204097.4|204007.4|24
1732801030000|2024-11-28 13:37:10|204106.5|204016.5|204076.1|203986.1|204106.5|204016.5|204065.2|203975.2|21
1732801040000|2024-11-28 13:37:20|204071.4|203981.4|204072.3|203982.3|204091.1|204001.1|204071.3|203981.3|16
1732801050000|2024-11-28 13:37:30|204072.5|203982.5|204076.4|203986.4|204080.4|203990.4|204071.3|203981.3|16
1732801060000|2024-11-28 13:37:40|204075.4|203985.4|204059.2|203969.2|204077.9|203987.9|204058.7|203968.7|18
1732801070000|2024-11-28 13:37:50|204059|203969|204072.6|203982.6|204092.2|204002.2|204059|203969|16
1732801080000|2024-11-28 13:38:00|204077.9|203987.9|204078|203988|204098.8|204008.8|204060|203970|23
1732801090000|2024-11-28 13:38:10|204074.6|203984.6|204055.8|203965.8|204091.1|204001.1|204055.8|203965.8|23
1732801100000|2024-11-28 13:38:20|204055.6|203965.6|204057.2|203967.2|204058.9|203968.9|204050.9|203960.9|18
1732801110000|2024-11-28 13:38:30|204057.6|203967.6|204048|203958|204065.9|203975.9|204041.8|203951.8|17
1732801120000|2024-11-28 13:38:40|204047.4|203957.4|204030.2|203940.2|204062|203972|204013.9|203923.9|23
1732801130000|2024-11-28 13:38:50|204030.6|203940.6|203961.8|203871.8|204030.6|203940.6|203923.1|203833.1|31
1732801140000|2024-11-28 13:39:00|203966.9|203876.9|203949.1|203859.1|203967.6|203877.6|203949|203859|10
1732801150000|2024-11-28 13:39:10|203949.2|203859.2|204053.8|203963.8|204061.2|203988.1|203949.2|203859.2|24
1732801160000|2024-11-28 13:39:20|204059.5|203969.5|204007.8|203957.8|204063.3|203997.1|203999.9|203937.7|31
1732801170000|2024-11-28 13:39:30|204005.1|203955.1|204001.5|203951.5|204008.9|203958.9|203997.3|203947.3|16
1732801180000|2024-11-28 13:39:40|204005.6|203955.6|204021|203971|204035.3|203985.3|204005.6|203955.6|19
1732801190000|2024-11-28 13:39:50|204024.7|203974.7|204037.8|203987.8|204064.2|203998|204024.7|203974.2|17
1732801200000|2024-11-28 13:40:00|204047.6|203997.6|204097.2|204007.2|204097.2|204032.7|204047.6|203997.6|13
1732801210000|2024-11-28 13:40:10|204104.8|204014.8|204099.7|204009.7|204105.8|204015.8|204098|204008|19
1732801220000|2024-11-28 13:40:20|204098.3|204008.3|204096.1|204046.1|204153.7|204063.7|204077.9|204004.1|17
1732801230000|2024-11-28 13:40:30|204097.6|204047.6|204108.2|204058.2|204113.3|204063.3|204093.3|204043.3|33
1732801240000|2024-11-28 13:40:40|204105.3|204055.3|204119.9|204069.9|204132.7|204082.7|204105.3|204055.3|26
1732801250000|2024-11-28 13:40:50|204124.3|204074.3|204106.6|204056.6|204124.3|204074.3|204088.7|204038.7|23
1732801260000|2024-11-28 13:41:00|204107.4|204057.4|204090.9|204040.9|204127.4|204077.4|204085.9|204035.9|23
1732801270000|2024-11-28 13:41:10|204089.2|204039.2|204101.1|204051.1|204104.7|204054.7|204083.8|204033.8|16
1732801280000|2024-11-28 13:41:20|204098.1|204048.1|204041|203991|204098.3|204048.3|204032|203966.3|29
1732801290000|2024-11-28 13:41:30|204047.4|203997.4|204054.7|204004.7|204054.7|204004.7|204043.7|203993.7|12
1732801300000|2024-11-28 13:41:40|204051.7|204001.7|203999.2|203909.2|204058|204008|203981.1|203909.2|29
1732801310000|2024-11-28 13:41:50|203999.9|203909.9|203958.9|203908.9|204000.1|203910.1|203952.8|203880.7|26
1732801320000|2024-11-28 13:42:00|203955.9|203905.9|204016.6|203926.6|204031.2|203941.2|203949|203885.1|24
1732801330000|2024-11-28 13:42:10|204016.3|203926.3|204013.3|203923.3|204030|203940|204012.7|203922.7|19
1732801340000|2024-11-28 13:42:20|204019.2|203929.2|204019.2|203929.2|204019.2|203929.2|204008.4|203918.4|21
1732801350000|2024-11-28 13:42:30|204025.5|203935.5|204020.4|203930.4|204025.5|203935.5|204014.6|203924.6|12
1732801360000|2024-11-28 13:42:40|204020.6|203930.6|204045.6|203955.6|204051.3|203961.3|204020.6|203930.6|22
1732801370000|2024-11-28 13:42:50|204046.6|203956.6|204043.4|203953.4|204053.9|204003.9|204025.7|203953.4|24
1732801380000|2024-11-28 13:43:00|203995.4|203945.4|204013.1|203923.1|204032.7|203974.4|203995.4|203923|23
1732801390000|2024-11-28 13:43:10|204013|203923|203990.3|203940.3|204015.5|203948.1|203984.3|203909.6|17
1732801400000|2024-11-28 13:43:20|203994|203944|203947.1|203897.1|204012.7|203953.6|203944.6|203894.6|21
1732801410000|2024-11-28 13:43:30|203949.2|203899.2|203955|203905|203961.3|203911.3|203949.2|203899.2|25
1732801420000|2024-11-28 13:43:40|203955.1|203905.1|203966.3|203916.3|204025.6|203954.4|203955.1|203905.1|32
1732801430000|2024-11-28 13:43:50|203966.6|203916.6|203973.8|203883.8|203983.3|203929.5|203950.4|203875.8|31
1732801440000|2024-11-28 13:44:00|203969.8|203879.8|203963.5|203873.5|203985.3|203914.1|203939.8|203867|25
1732801450000|2024-11-28 13:44:10|203963.7|203873.7|203962.1|203912.1|203982.4|203919.7|203941.5|203873.7|27
1732801460000|2024-11-28 13:44:20|203959.9|203909.9|203936.4|203886.4|203971.1|203921.1|203933.1|203883.1|29
1732801470000|2024-11-28 13:44:30|203937.4|203887.4|203924.1|203874.1|203957.6|203907.6|203915|203865|34
1732801480000|2024-11-28 13:44:40|203926.8|203876.8|203901.6|203851.6|203927.4|203877.4|203901.6|203851.6|25
1732801490000|2024-11-28 13:44:50|203905.8|203855.8|203904.4|203854.4|203912.6|203862.6|203858.9|203808.9|32
1732801500000|2024-11-28 13:45:00|203904.3|203854.3|203926.4|203836.4|203933.5|203854.3|203904.3|203829.1|25
1732801510000|2024-11-28 13:45:10|203926.6|203836.6|203911.2|203861.2|203930.1|203862.5|203910.8|203836.4|19
1732801520000|2024-11-28 13:45:20|203913.4|203863.4|203930.4|203840.4|203958.9|203880.4|203910.3|203833.9|25
1732801530000|2024-11-28 13:45:30|203930.6|203840.6|203923.4|203873.4|203935.8|203881.6|203917.4|203840.6|31
1732801540000|2024-11-28 13:45:40|203923.6|203873.6|203912.8|203862.8|203945.1|203875.7|203909.9|203839.6|23
1732801550000|2024-11-28 13:45:50|203917.6|203867.6|203934.7|203884.7|203939.7|203888.1|203917.6|203849.7|24
1732801560000|2024-11-28 13:46:00|203952.1|203862.1|203927.1|203837.1|203967.7|203877.7|203909.2|203836.7|27
1732801570000|2024-11-28 13:46:10|203927.2|203837.2|203927|203837|203934.6|203857.2|203902.4|203832.3|22
1732801580000|2024-11-28 13:46:20|203930.7|203840.7|204062.2|203972.2|204076.3|204010.1|203909.2|203840.7|28
1732801590000|2024-11-28 13:46:30|204065.9|203975.9|204067.9|203977.9|204070|203991.5|204032.3|203959.5|23
1732801600000|2024-11-28 13:46:40|204065.3|203975.3|203956.5|203906.5|204065.3|203975.3|203952.9|203880.1|21
1732801610000|2024-11-28 13:46:50|203958.5|203908.5|203961.9|203911.9|203984.9|203919.4|203954.9|203889.6|20
1732801620000|2024-11-28 13:47:00|203984.9|203894.9|203974.4|203924.4|203984.9|203930.2|203953.8|203894.9|22
1732801630000|2024-11-28 13:47:10|203976.5|203926.5|203974.7|203924.7|203979.7|203929.7|203971.4|203921.4|17
1732801640000|2024-11-28 13:47:20|203973.4|203923.4|203969.6|203919.6|203977|203927|203959.3|203909.3|12
1732801650000|2024-11-28 13:47:30|203972.3|203922.3|203962|203912|203972.3|203922.3|203958|203908|17
1732801660000|2024-11-28 13:47:40|203975.6|203925.6|204014.9|203964.9|204053.2|203992.3|203975.6|203925.6|29
1732801670000|2024-11-28 13:47:50|204034.9|203944.9|203947|203857|204055.1|203991.1|203937.4|203847.4|26
1732801680000|2024-11-28 13:48:00|203949.4|203859.4|203950.3|203860.3|203954|203881.2|203918|203852|28
1732801690000|2024-11-28 13:48:10|203950.2|203860.2|203938.2|203888.2|203953.8|203888.2|203928.4|203853.1|32
1732801700000|2024-11-28 13:48:20|203951.6|203861.6|203956.1|203906.1|203981.2|203910.7|203950.6|203861.6|26
1732801710000|2024-11-28 13:48:30|203952.9|203902.9|203955.3|203905.3|203975.8|203908.5|203941.5|203878.2|21
1732801720000|2024-11-28 13:48:40|203950.4|203900.4|203948.8|203898.8|203980.6|203906.2|203948.7|203880.1|16
1732801730000|2024-11-28 13:48:50|203978|203888|203956.6|203906.6|203984.6|203913.5|203947.8|203880.8|14
1732801740000|2024-11-28 13:49:00|203962.7|203912.7|203992.4|203942.4|203992.4|203942.4|203957.7|203891.9|17
1732801750000|2024-11-28 13:49:10|203987.9|203937.9|203991|203941|204019.6|203950.6|203981.6|203925.9|20
1732801760000|2024-11-28 13:49:20|203990.4|203940.4|203966|203916|204000.3|203950.3|203942.5|203892.5|20
1732801770000|2024-11-28 13:49:30|203962.2|203912.2|203997|203947|204002.4|203952.4|203959.3|203899.9|20
1732801780000|2024-11-28 13:49:40|204001|203951|204017|203927|204019.5|203957.7|203993.3|203927|11
1732801790000|2024-11-28 13:49:50|204015.5|203925.5|204029.8|203939.8|204035.6|203951.3|203987.8|203923.4|15
1732801800000|2024-11-28 13:50:00|204031.2|203941.2|204047.1|203957.1|204053.2|203976|204004.9|203941.2|24
1732801810000|2024-11-28 13:50:10|204049.6|203959.6|204027.7|203977.7|204063.4|203989.6|204023.9|203959.6|23
1732801820000|2024-11-28 13:50:20|204027.6|203977.6|203957.7|203907.7|204027.6|203977.6|203949|203880|22
1732801830000|2024-11-28 13:50:30|203959.7|203909.7|203940.6|203850.6|203959.7|203909.7|203909.8|203840|19
1732801840000|2024-11-28 13:50:40|203937.2|203847.2|203932.6|203842.6|203937.2|203864.2|203894.8|203832.3|23
1732801850000|2024-11-28 13:50:50|203929.9|203839.9|203927.6|203837.6|203930.1|203860.8|203899.2|203825.3|25
1732801860000|2024-11-28 13:51:00|203918.8|203828.8|203887.1|203837.1|203924.7|203849.9|203887.1|203813.6|24
1732801870000|2024-11-28 13:51:10|203886.4|203836.4|203892.1|203802.1|203918.8|203845.4|203886.4|203798.3|20
1732801880000|2024-11-28 13:51:20|203894.4|203804.4|203805.2|203715.2|203896.8|203824.3|203805.2|203715.2|29
1732801890000|2024-11-28 13:51:30|203805.3|203715.3|203814.8|203724.8|203822.9|203756.8|203794.7|203715.3|18
1732801900000|2024-11-28 13:51:40|203816.1|203726.1|203806.2|203756.2|203819.1|203757.4|203799.7|203726|15
1732801910000|2024-11-28 13:51:50|203803.6|203753.6|203815.9|203765.9|203815.9|203765.9|203803.6|203753.6|15
1732801920000|2024-11-28 13:52:00|203818.2|203768.2|203809.2|203759.2|203818.2|203768.2|203809.2|203759.2|11
1732801930000|2024-11-28 13:52:10|203814.2|203764.2|203811.7|203761.7|203814.2|203764.2|203809.1|203759.1|5
1732801940000|2024-11-28 13:52:20|203809.9|203759.9|203812.5|203762.5|203819.3|203769.3|203809.9|203759.9|6
1732801950000|2024-11-28 13:52:30|203812.4|203762.4|203810|203760|203812.6|203762.6|203771.8|203721.8|17
1732801960000|2024-11-28 13:52:40|203802.6|203752.6|203800.5|203750.5|203809.9|203759.9|203798.8|203748.8|12
1732801970000|2024-11-28 13:52:50|203799|203749|203799.5|203749.5|203808.6|203758.6|203799|203749|16
1732801980000|2024-11-28 13:53:00|203799.3|203749.3|203863.6|203813.6|203876.1|203826.1|203799.3|203749.3|18
1732801990000|2024-11-28 13:53:10|203872.2|203822.2|203886|203836|203904.8|203854.8|203844.2|203794.2|24
1732802000000|2024-11-28 13:53:20|203903.5|203813.5|203893.7|203843.7|203915.5|203849.2|203888.3|203813.5|19
1732802010000|2024-11-28 13:53:30|203886.5|203836.5|203884.5|203834.5|203893.7|203843.7|203881.5|203831.5|11
1732802020000|2024-11-28 13:53:40|203885|203835|203886.5|203836.5|203913.3|203840.8|203880.9|203820.8|12
1732802030000|2024-11-28 13:53:50|203921|203871|203874.1|203824.1|203921|203871|203871.9|203811.8|12
1732802040000|2024-11-28 13:54:00|203874.7|203824.7|203832.5|203782.5|203878.6|203828.6|203829.7|203779.7|15
1732802050000|2024-11-28 13:54:10|203834.2|203784.2|203847.7|203757.7|203848.1|203793.3|203832.1|203757.7|19
1732802060000|2024-11-28 13:54:20|203827.7|203777.7|203792.6|203742.6|203858.2|203793.6|203790.2|203740.2|23
1732802070000|2024-11-28 13:54:30|203794.9|203744.9|203791.9|203741.9|203799.8|203749.8|203791.9|203741.9|14
1732802080000|2024-11-28 13:54:40|203794.3|203744.3|203800.8|203750.8|203805.7|203755.7|203794.3|203744.3|11
1732802090000|2024-11-28 13:54:50|203798|203748|203833.6|203783.6|203842.2|203784.1|203798|203743.2|15
1732802100000|2024-11-28 13:55:00|203830.5|203780.5|203799.1|203749.1|203851.7|203780.5|203788.5|203738.5|28
1732802110000|2024-11-28 13:55:10|203800.1|203750.1|203785.5|203735.5|203800.1|203750.1|203784.3|203734.3|10
1732802120000|2024-11-28 13:55:20|203790.8|203740.8|203812.6|203722.6|203814.8|203747.6|203787.2|203716.7|9
1732802130000|2024-11-28 13:55:30|203814.6|203724.6|203804.1|203714.1|203816.1|203726.1|203804.1|203714.1|4
1732802140000|2024-11-28 13:55:40|203804.5|203714.5|203784.9|203694.9|203813.1|203723.1|203771.9|203681.9|18
1732802150000|2024-11-28 13:55:50|203783.7|203693.7|203801.9|203711.9|203806.1|203716.1|203783.7|203693.7|15
1732802160000|2024-11-28 13:56:00|203801.7|203711.7|203794.3|203744.3|203827.9|203777.9|203789.2|203710.7|30
1732802170000|2024-11-28 13:56:10|203793.3|203743.3|203809.6|203759.6|203809.6|203759.6|203790.5|203740.5|32
1732802180000|2024-11-28 13:56:20|203809.5|203759.5|203793.3|203743.3|203811.9|203761.9|203786.1|203736.1|28
1732802190000|2024-11-28 13:56:30|203793.7|203743.7|203811.4|203721.4|203813|203744.7|203793.2|203715.3|25
1732802200000|2024-11-28 13:56:40|203811.3|203721.3|203812.5|203722.5|203817.6|203727.6|203809.8|203719.8|20
1732802210000|2024-11-28 13:56:50|203813|203723|203811.5|203721.5|203813|203723|203809.2|203719.2|22
1732802220000|2024-11-28 13:57:00|203811.1|203721.1|203863.2|203773.2|203883.5|203793.5|203811.1|203721.1|26
1732802230000|2024-11-28 13:57:10|203861.5|203771.5|203828.5|203778.5|203867.4|203802.2|203828.5|203765.6|25
1732802240000|2024-11-28 13:57:20|203834.6|203784.6|203839.4|203789.4|203844.1|203794.1|203832.9|203782.9|32
1732802250000|2024-11-28 13:57:30|203839.6|203789.6|203844.1|203794.1|203845.7|203795.7|203831.9|203781.9|34
1732802260000|2024-11-28 13:57:40|203855.2|203765.2|203855.2|203765.2|203861.4|203771.4|203851.8|203761.8|33
1732802270000|2024-11-28 13:57:50|203857.5|203767.5|203929.2|203839.2|203942.5|203852.5|203856.7|203766.7|28
1732802280000|2024-11-28 13:58:00|203927.8|203837.8|203908.3|203858.3|203939.7|203869|203902.9|203834.7|26
1732802290000|2024-11-28 13:58:10|203912|203862|203911.1|203861.1|203939.1|203871.6|203891|203841|28
1732802300000|2024-11-28 13:58:20|203910|203860|203886.8|203836.8|203915.5|203865.5|203877.4|203827.4|31
1732802310000|2024-11-28 13:58:30|203884.3|203834.3|203812.9|203762.9|203884.3|203834.3|203810.6|203760.6|29
1732802320000|2024-11-28 13:58:40|203814.4|203764.4|203801.6|203751.6|203833.8|203764.9|203788.1|203719.2|33
1732802330000|2024-11-28 13:58:50|203801.4|203751.4|203800.6|203750.6|203801.8|203751.8|203792.8|203742.8|14
1732802340000|2024-11-28 13:59:00|203796.3|203746.3|203800.6|203750.6|203801.8|203751.8|203793.1|203743.1|29
1732802350000|2024-11-28 13:59:10|203798.3|203748.3|203800.7|203750.7|203800.7|203750.7|203783.2|203733.2|24
1732802360000|2024-11-28 13:59:20|203823.6|203773.6|203829.7|203779.7|203836.4|203786.4|203820.1|203770.1|29
1732802370000|2024-11-28 13:59:30|203833.4|203783.4|203832|203782|203841.3|203791.3|203826.1|203776.1|25
1732802380000|2024-11-28 13:59:40|203838.7|203788.7|203831|203781|203838.7|203788.7|203824|203774|15
1732802390000|2024-11-28 13:59:50|203826.2|203776.2|203833.8|203783.8|203839.2|203789.2|203825.2|203775.2|28
1732802400000|2024-11-28 14:00:00|203835.2|203785.2|203800.7|203750.7|203838.8|203788.8|203789.7|203739.7|24
1732802410000|2024-11-28 14:00:10|203800.5|203750.5|203784.7|203694.7|203800.5|203750.5|203763|203688.9|17
1732802420000|2024-11-28 14:00:20|203775.4|203685.4|203835.8|203785.8|203839.6|203789.6|203758.2|203685.4|24
1732802430000|2024-11-28 14:00:30|203834|203784|203876.5|203826.5|203888.2|203833.3|203834|203784|21
1732802440000|2024-11-28 14:00:40|203872.4|203822.4|203876.8|203786.8|203883.9|203822.4|203857.4|203786.8|17
1732802450000|2024-11-28 14:00:50|203881.9|203791.9|203832.1|203782.1|203885.2|203795.2|203819.3|203769.3|14
1732802460000|2024-11-28 14:01:00|203835.8|203785.8|203850.1|203800.1|203878|203827|203832.2|203766|32
1732802470000|2024-11-28 14:01:10|203855.4|203805.4|203835|203785|203872.4|203822.4|203835|203785|16
1732802480000|2024-11-28 14:01:20|203832.4|203782.4|203820.7|203770.7|203838.7|203788.7|203818.7|203768.7|12
1732802490000|2024-11-28 14:01:30|203816.7|203766.7|203826.8|203776.8|203842.9|203792.9|203816.7|203766.7|23
1732802500000|2024-11-28 14:01:40|203832.2|203782.2|203840|203790|203843|203793|203815.2|203765.2|20
1732802510000|2024-11-28 14:01:50|203837.6|203787.6|203833.9|203783.9|203841.4|203791.4|203826.7|203776.7|12
1732802520000|2024-11-28 14:02:00|203842.8|203792.8|203850|203800|203850|203800|203832.6|203782.6|23
1732802530000|2024-11-28 14:02:10|203849.8|203799.8|203852.6|203762.6|203862.3|203802.5|203849.5|203759.8|18
1732802540000|2024-11-28 14:02:20|203835.3|203785.3|203828.8|203778.8|203836.6|203786.6|203819.9|203769.9|20
1732802550000|2024-11-28 14:02:30|203824.2|203774.2|203825.1|203775.1|203839.3|203789.3|203817.5|203767.5|20
1732802560000|2024-11-28 14:02:40|203828|203778|203839.8|203789.8|203839.8|203789.8|203825.3|203775.3|13
1732802570000|2024-11-28 14:02:50|203838.1|203788.1|203845.1|203795.1|203845.1|203795.1|203826.7|203776.7|13
1732802580000|2024-11-28 14:03:00|203839.7|203789.7|203828.8|203778.8|203846.4|203796.4|203828.8|203778.8|19
1732802590000|2024-11-28 14:03:10|203828.7|203778.7|203819.6|203769.6|203835.8|203785.8|203815.3|203765.3|21
1732802600000|2024-11-28 14:03:20|203827.3|203777.3|203832.8|203782.8|203842.4|203792.4|203822.4|203772.4|25
1732802610000|2024-11-28 14:03:30|203815.3|203765.3|203830.7|203780.7|203838.9|203788.9|203815.3|203765.3|22
1732802620000|2024-11-28 14:03:40|203830.5|203780.5|203837.4|203787.4|203840.5|203790.5|203820.3|203770.3|21
1732802630000|2024-11-28 14:03:50|203830.2|203780.2|203835.1|203785.1|203836|203786|203827.3|203777.3|17
1732802640000|2024-11-28 14:04:00|203835.3|203785.3|203783.4|203733.4|203855.5|203805.5|203779.4|203729.4|21
1732802650000|2024-11-28 14:04:10|203783.8|203733.8|203757.3|203707.3|203783.8|203733.8|203748|203698|16
1732802660000|2024-11-28 14:04:20|203706.2|203656.2|203633.6|203583.6|203711.7|203661.7|203625.3|203575.3|27
1732802670000|2024-11-28 14:04:30|203633.8|203583.8|203628.5|203578.5|203633.8|203583.8|203621.4|203571.4|23
1732802680000|2024-11-28 14:04:40|203630.4|203580.4|203647|203597|203649.4|203599.4|203623.4|203573.4|20
1732802690000|2024-11-28 14:04:50|203647.2|203597.2|203659.4|203609.4|203659.4|203609.4|203647.2|203597.2|19
1732802700000|2024-11-28 14:05:00|203662.8|203612.8|203688.8|203638.8|203688.8|203638.8|203662|203612|28
1732802710000|2024-11-28 14:05:10|203693.8|203643.8|203730|203680|203734.2|203684.2|203693.8|203643.8|22
1732802720000|2024-11-28 14:05:20|203732.3|203682.3|203729.6|203679.6|203732.3|203682.3|203722.5|203672.5|14
1732802730000|2024-11-28 14:05:30|203732.2|203682.2|203740.4|203690.4|203740.4|203690.4|203722.4|203672.4|24
1732802740000|2024-11-28 14:05:40|203737.5|203687.5|203720.7|203670.7|203748.4|203687.5|203720.7|203658.2|16
1732802750000|2024-11-28 14:05:50|203729.9|203679.9|203700.3|203650.3|203729.9|203679.9|203692.4|203642.4|22
1732802760000|2024-11-28 14:06:00|203699.9|203649.9|203677.1|203627.1|203707.3|203657.3|203677.1|203627.1|23
1732802770000|2024-11-28 14:06:10|203685.1|203635.1|203674.5|203624.5|203685.1|203635.1|203666.8|203616.8|27
1732802780000|2024-11-28 14:06:20|203672.1|203622.1|203675.6|203625.6|203680.9|203630.9|203671.3|203621.3|14
1732802790000|2024-11-28 14:06:30|203677.4|203627.4|203697.4|203647.4|203707|203657|203677.4|203627.4|22
1732802800000|2024-11-28 14:06:40|203697.2|203647.2|203696.5|203646.5|203699.2|203649.2|203692.1|203642.1|15
1732802810000|2024-11-28 14:06:50|203696.4|203646.4|203689.9|203639.9|203697.5|203647.5|203689.9|203639.9|19
1732802820000|2024-11-28 14:07:00|203694.7|203644.7|203711.8|203661.8|203713.3|203663.3|203694.7|203644.7|24
1732802830000|2024-11-28 14:07:10|203712|203662|203732.6|203642.6|203732.6|203674.6|203712|203642.1|18
1732802840000|2024-11-28 14:07:20|203732.8|203642.8|203726.1|203636.1|203732.8|203642.8|203726.1|203636.1|18
1732802850000|2024-11-28 14:07:30|203725.9|203635.9|203613.2|203563.2|203725.9|203635.9|203613.2|203536.7|19
1732802860000|2024-11-28 14:07:40|203610.4|203560.4|203607|203557|203616.9|203566.9|203603.1|203553.1|14
1732802870000|2024-11-28 14:07:50|203608.8|203558.8|203576.1|203526.1|203612.6|203562.6|203576.1|203526.1|14
1732802880000|2024-11-28 14:08:00|203582.1|203532.1|203557.6|203507.6|203594.2|203532.1|203551.9|203491.6|23
1732802890000|2024-11-28 14:08:10|203558.6|203508.6|203577.9|203487.9|203582.8|203512.8|203556.8|203485.7|19
1732802900000|2024-11-28 14:08:20|203571.8|203481.8|203545.3|203495.3|203571.8|203501.5|203542.9|203477.9|8
1732802910000|2024-11-28 14:08:30|203543.3|203493.3|203516.4|203426.4|203545.1|203495.1|203494.4|203426.4|25
1732802920000|2024-11-28 14:08:40|203517.8|203427.8|203516.7|203426.7|203519.5|203461.1|203491|203419.7|23
1732802930000|2024-11-28 14:08:50|203498.4|203448.4|203497.7|203447.7|203523.9|203452.1|203490.3|203420.3|26
1732802940000|2024-11-28 14:09:00|203550.9|203460.9|203549.1|203459.1|203558.5|203468.5|203541.7|203451.7|23
1732802950000|2024-11-28 14:09:10|203548.9|203458.9|203552.4|203462.4|203556.3|203466.3|203547|203457|11
1732802960000|2024-11-28 14:09:20|203552.2|203462.2|203552.2|203462.2|203552.2|203462.2|203552.2|203462.2|1
1732802970000|2024-11-28 14:09:30|203548.6|203458.6|203556.3|203466.3|203557.9|203467.9|203548.6|203458.6|11
1732802980000|2024-11-28 14:09:40|203556.4|203466.4|203552.6|203462.6|203556.4|203466.4|203549.3|203459.3|12
1732802990000|2024-11-28 14:09:50|203551.4|203461.4|203539.1|203449.1|203554|203464|203533.8|203443.8|16
1732803000000|2024-11-28 14:10:00|203537.2|203447.2|203559.7|203469.7|203560.2|203470.2|203532.2|203442.2|21
1732803010000|2024-11-28 14:10:10|203559.5|203469.5|203560.4|203470.4|203562.3|203472.3|203558.7|203468.7|30
1732803020000|2024-11-28 14:10:20|203560.5|203470.5|203565|203475|203567.5|203477.5|203560.5|203470.5|11
1732803030000|2024-11-28 14:10:30|203564.9|203474.9|203561.3|203471.3|203565|203475|203560.6|203470.6|13
1732803040000|2024-11-28 14:10:40|203560.4|203470.4|203559.2|203469.2|203563.9|203473.9|203553.5|203463.5|12
1732803050000|2024-11-28 14:10:50|203565.7|203475.7|203551.4|203461.4|203565.7|203475.7|203551.4|203461.4|25
1732803060000|2024-11-28 14:11:00|203559.4|203469.4|203567.7|203477.7|203570.4|203480.4|203559.4|203469.4|15
1732803070000|2024-11-28 14:11:10|203570.2|203480.2|203569|203479|203571.4|203481.4|203560.6|203470.6|22
1732803080000|2024-11-28 14:11:20|203570.9|203480.9|203569.1|203479.1|203570.9|203480.9|203566.3|203476.3|17
1732803090000|2024-11-28 14:11:30|203569.4|203479.4|203562.3|203472.3|203590.5|203500.5|203535.1|203472|26
1732803100000|2024-11-28 14:11:40|203558.9|203468.9|203562|203472|203562.7|203472.7|203555.7|203465.7|26
1732803110000|2024-11-28 14:11:50|203562.3|203472.3|203569|203479|203569.4|203479.4|203561.7|203471.7|28
1732803120000|2024-11-28 14:12:00|203568.7|203478.7|203567.2|203477.2|203572.9|203482.9|203567.2|203477.2|12
1732803130000|2024-11-28 14:12:10|203566.9|203476.9|203599.9|203549.9|203626.2|203561.4|203565.7|203475.7|21
1732803140000|2024-11-28 14:12:20|203599.4|203549.4|203597.8|203547.8|203599.4|203549.4|203594.2|203544.2|16
1732803150000|2024-11-28 14:12:30|203598.1|203548.1|203598|203548|203608.5|203558.5|203595.1|203545.1|15
1732803160000|2024-11-28 14:12:40|203601.1|203551.1|203604.9|203554.9|203606.5|203556.5|203598.3|203548.3|17
1732803170000|2024-11-28 14:12:50|203605|203555|203589.3|203539.3|203605.2|203555.2|203589.3|203539.3|15
1732803180000|2024-11-28 14:13:00|203616.2|203566.2|203667.8|203577.8|203667.8|203617.5|203614|203564|19
1732803190000|2024-11-28 14:13:10|203678.8|203588.8|203687.3|203597.3|203687.3|203627.2|203661.1|203573.3|23
1732803200000|2024-11-28 14:13:20|203687.5|203597.5|203566.1|203516.1|203692.1|203626.8|203552.5|203502.5|29
1732803210000|2024-11-28 14:13:30|203568.5|203518.5|203610.5|203520.5|203623.5|203533.5|203568.5|203511.4|28
1732803220000|2024-11-28 14:13:40|203611.8|203521.8|203611.9|203521.9|203613.3|203523.3|203599.6|203509.6|21
1732803230000|2024-11-28 14:13:50|203612.2|203522.2|203637.1|203547.1|203650.2|203560.2|203603.4|203513.4|23
1732803240000|2024-11-28 14:14:00|203639.9|203549.9|203639.7|203549.7|203644.8|203554.8|203637.9|203547.9|22
1732803250000|2024-11-28 14:14:10|203639.9|203549.9|203679.5|203589.5|203691|203601|203639.9|203549.9|19
1732803260000|2024-11-28 14:14:20|203679.7|203589.7|203696.1|203606.1|203701.8|203611.8|203648.5|203558.5|19
1732803270000|2024-11-28 14:14:30|203691.8|203601.8|203694.7|203604.7|203699.8|203609.8|203690.9|203600.9|23
1732803280000|2024-11-28 14:14:40|203695.2|203605.2|203653.5|203563.5|203696.1|203606.1|203629.9|203555.4|30
1732803290000|2024-11-28 14:14:50|203653.3|203563.3|203632.8|203582.8|203653.5|203583|203627.1|203554.3|14
1732803300000|2024-11-28 14:15:00|203633|203583|203624.1|203574.1|203655.4|203583.3|203617.1|203550.5|26
1732803310000|2024-11-28 14:15:10|203616.9|203566.9|203625.8|203575.8|203631.1|203581.1|203614.8|203564.8|17
1732803320000|2024-11-28 14:15:20|203625.7|203575.7|203621.4|203571.4|203632.7|203582.7|203621|203571|12
1732803330000|2024-11-28 14:15:30|203619.5|203569.5|203644.8|203554.8|203648.1|203576.9|203617.4|203554.3|17
1732803340000|2024-11-28 14:15:40|203644.9|203554.9|203643.6|203553.6|203644.9|203575|203620.9|203551.5|15
1732803350000|2024-11-28 14:15:50|203644.9|203554.9|203626.2|203576.2|203644.9|203582.1|203621.2|203554.9|12
1732803360000|2024-11-28 14:16:00|203622.6|203572.6|203633|203583|203633|203583|203622.6|203572.6|13
1732803370000|2024-11-28 14:16:10|203630.1|203580.1|203663|203573|203669.7|203584.4|203629|203563.3|18
1732803380000|2024-11-28 14:16:20|203652.8|203562.8|203667.4|203577.4|203667.4|203577.4|203652.8|203562.8|11
1732803390000|2024-11-28 14:16:30|203663.4|203573.4|203659.2|203569.2|203673.3|203583.3|203656.9|203566.9|23
1732803400000|2024-11-28 14:16:40|203659.4|203569.4|203672.2|203582.2|203685.4|203595.4|203635|203545|32
1732803410000|2024-11-28 14:16:50|203677.3|203587.3|203670.1|203580.1|203677.3|203587.3|203670.1|203580.1|13
1732803420000|2024-11-28 14:17:00|203665.2|203575.2|203668.5|203578.5|203675.2|203585.2|203656.8|203566.8|22
1732803430000|2024-11-28 14:17:10|203672.6|203582.6|203661.1|203611.1|203682.1|203614.2|203660.4|203580.3|16
1732803440000|2024-11-28 14:17:20|203660.6|203610.6|203643.8|203593.8|203662.4|203612.4|203640.7|203590.7|14
1732803450000|2024-11-28 14:17:30|203640.7|203590.7|203641.3|203591.3|203645.2|203595.2|203636.6|203586.6|13
1732803460000|2024-11-28 14:17:40|203641.2|203591.2|203631.5|203581.5|203641.2|203591.2|203627.2|203577.2|10
1732803470000|2024-11-28 14:17:50|203634.2|203584.2|203643.7|203593.7|203649.5|203599.5|203630.4|203580.4|23
1732803480000|2024-11-28 14:18:00|203647.8|203597.8|203652.8|203602.8|203656.2|203606.2|203647.6|203597.6|15
1732803490000|2024-11-28 14:18:10|203656|203606|203655.6|203605.6|203656|203606|203652.7|203602.7|4
1732803500000|2024-11-28 14:18:20|203658.6|203608.6|203649.6|203599.6|203658.6|203608.6|203649.6|203599.6|8
1732803510000|2024-11-28 14:18:30|203651.3|203601.3|203650.2|203600.2|203653.9|203603.9|203648.9|203598.9|13
1732803520000|2024-11-28 14:18:40|203652|203602|203639.3|203589.3|203653.7|203603.7|203639.3|203589.3|21
1732803530000|2024-11-28 14:18:50|203644|203594|203665|203615|203665|203615|203643.2|203593.2|17
1732803540000|2024-11-28 14:19:00|203664.8|203614.8|203647.6|203597.6|203664.8|203614.8|203643.6|203593.6|16
1732803550000|2024-11-28 14:19:10|203648|203598|203650.3|203600.3|203650.5|203600.5|203644.3|203594.3|8
1732803560000|2024-11-28 14:19:20|203654.8|203604.8|203698.8|203648.8|203698.8|203648.8|203651.9|203601.9|19
1732803570000|2024-11-28 14:19:30|203719.6|203669.6|203708.2|203658.2|203719.6|203669.6|203695.9|203645.9|24
1732803580000|2024-11-28 14:19:40|203707.3|203657.3|203684.9|203634.9|203707.3|203657.3|203680.8|203630.8|16
1732803590000|2024-11-28 14:19:50|203680.2|203630.2|203705|203615|203705|203630.2|203680.2|203609|22
1732803600000|2024-11-28 14:20:00|203726.4|203636.4|203726.9|203636.9|203728.4|203638.4|203725.7|203635.7|7
1732803610000|2024-11-28 14:20:10|203726.7|203636.7|203726.9|203636.9|203734.1|203644.1|203723.9|203633.9|12
1732803620000|2024-11-28 14:20:20|203727.1|203637.1|203732.5|203642.5|203732.5|203642.5|203720.1|203630.1|10
1732803630000|2024-11-28 14:20:30|203732.2|203642.2|203757.4|203707.4|203757.4|203707.4|203729.6|203642.2|12
1732803640000|2024-11-28 14:20:40|203755.5|203705.5|203754.3|203704.3|203758.5|203708.5|203749.4|203699.4|26
1732803650000|2024-11-28 14:20:50|203754.1|203704.1|203751.5|203701.5|203754.9|203704.9|203751.3|203701.3|23
1732803660000|2024-11-28 14:21:00|203751.8|203701.8|203716.3|203666.3|203751.8|203701.8|203715.7|203665.7|27
1732803670000|2024-11-28 14:21:10|203716.2|203666.2|203709.4|203659.4|203725.2|203675.2|203709.4|203659.4|12
1732803680000|2024-11-28 14:21:20|203709.5|203659.5|203772.1|203682.1|203772.1|203685.7|203709.4|203655.6|19
1732803690000|2024-11-28 14:21:30|203771.9|203681.9|203699.4|203649.4|203778.4|203688.4|203699.3|203649.3|28
1732803700000|2024-11-28 14:21:40|203701.6|203651.6|203703.7|203653.7|203709.1|203659.1|203701.6|203651.6|4
1732803710000|2024-11-28 14:21:50|203706|203656|203703.7|203653.7|203706|203656|203703.7|203653.7|2
1732803720000|2024-11-28 14:22:00|203706|203656|203702|203652|203706|203656|203702|203652|3
1732803730000|2024-11-28 14:22:10|203703.9|203653.9|203723.7|203633.7|203724.7|203658.6|203703.9|203633.7|13
1732803740000|2024-11-28 14:22:20|203725|203635|203666.6|203576.6|203726.1|203636.1|203666.6|203576.6|15
1732803750000|2024-11-28 14:22:30|203666.1|203576.1|203664.3|203614.3|203669.2|203616.4|203650.4|203560.4|29
1732803760000|2024-11-28 14:22:40|203664.2|203614.2|203678.6|203588.6|203678.6|203617.8|203650.2|203588.6|19
1732803770000|2024-11-28 14:22:50|203659.3|203609.3|203612.7|203562.7|203659.3|203609.3|203601.9|203551.9|13
1732803780000|2024-11-28 14:23:00|203625.9|203575.9|203613.3|203563.3|203625.9|203575.9|203612.8|203562.8|27
1732803790000|2024-11-28 14:23:10|203613.5|203563.5|203612|203562|203627.7|203577.7|203612|203562|19
1732803800000|2024-11-28 14:23:20|203615.2|203565.2|203687.2|203637.2|203687.2|203637.2|203615.1|203565.1|28
1732803810000|2024-11-28 14:23:30|203683.9|203633.9|203654.6|203604.6|203690.6|203640.6|203654.6|203604.6|25
1732803820000|2024-11-28 14:23:40|203654.2|203604.2|203654.1|203604.1|203663.8|203613.8|203642|203592|24
1732803830000|2024-11-28 14:23:50|203655.3|203605.3|203657.4|203607.4|203661.6|203611.6|203647.2|203597.2|34
1732803840000|2024-11-28 14:24:00|203658.4|203608.4|203659.7|203609.7|203659.7|203609.7|203653.7|203603.7|17
1732803850000|2024-11-28 14:24:10|203653.7|203603.7|203663|203613|203666.9|203616.9|203653|203603|14
1732803860000|2024-11-28 14:24:20|203666.2|203616.2|203716|203666|203722.2|203672.2|203659.1|203609.1|23
1732803870000|2024-11-28 14:24:30|203716.8|203666.8|203724.6|203674.6|203728.8|203678.8|203713.8|203663.8|18
1732803880000|2024-11-28 14:24:40|203721.9|203671.9|203727.9|203677.9|203731.6|203681.6|203716.9|203666.9|24
1732803890000|2024-11-28 14:24:50|203724.4|203674.4|203674.2|203624.2|203724.4|203674.4|203670.5|203620.5|24
1732803900000|2024-11-28 14:25:00|203671.9|203621.9|203663.2|203613.2|203678.8|203628.8|203659.2|203609.2|25
1732803910000|2024-11-28 14:25:10|203665.7|203615.7|203629.5|203579.5|203669.8|203619.8|203626.5|203576.5|23
1732803920000|2024-11-28 14:25:20|203631.8|203581.8|203589|203539|203631.8|203581.8|203581.1|203531.1|24
1732803930000|2024-11-28 14:25:30|203588.5|203538.5|203584.6|203534.6|203590.4|203540.4|203581.5|203531.5|17
1732803940000|2024-11-28 14:25:40|203587.2|203537.2|203568.1|203518.1|203588.1|203538.1|203568.1|203518.1|19
1732803950000|2024-11-28 14:25:50|203567.8|203517.8|203579.8|203529.8|203586.6|203536.6|203567.8|203517.8|29
1732803960000|2024-11-28 14:26:00|203572.7|203522.7|203579.3|203529.3|203584.1|203534.1|203572.7|203522.7|15
1732803970000|2024-11-28 14:26:10|203581.2|203531.2|203551.1|203501.1|203581.9|203531.9|203551.1|203501.1|12
1732803980000|2024-11-28 14:26:20|203553.7|203503.7|203557.1|203507.1|203566.1|203516.1|203549.4|203499.4|25
1732803990000|2024-11-28 14:26:30|203560.3|203510.3|203570.4|203520.4|203584.3|203526.3|203546.6|203494.3|36
1732804000000|2024-11-28 14:26:40|203575.6|203525.6|203613.6|203563.6|203624.6|203574.6|203569.7|203519.7|32
1732804010000|2024-11-28 14:26:50|203610.9|203560.9|203611.1|203561.1|203617.9|203567.9|203602.4|203552.4|28
1732804020000|2024-11-28 14:27:00|203607.8|203557.8|203560.4|203510.4|203607.8|203557.8|203560.2|203510.2|16
1732804030000|2024-11-28 14:27:10|203563.6|203513.6|203561.7|203511.7|203564.3|203514.3|203549.7|203499.7|16
1732804040000|2024-11-28 14:27:20|203557.4|203507.4|203562.4|203512.4|203568.3|203518.3|203557.4|203507.4|17
1732804050000|2024-11-28 14:27:30|203561|203511|203551.5|203501.5|203563.9|203513.9|203548.1|203498.1|14
1732804060000|2024-11-28 14:27:40|203554.5|203504.5|203552.4|203502.4|203560.2|203510.2|203548.8|203498.8|13
1732804070000|2024-11-28 14:27:50|203561.2|203511.2|203550.7|203500.7|203561.2|203511.2|203543.5|203493.5|17
1732804080000|2024-11-28 14:28:00|203551.6|203501.6|203542.9|203492.9|203573.7|203523.7|203521.7|203455.1|22
1732804090000|2024-11-28 14:28:10|203540.8|203490.8|203529|203479|203540.8|203490.8|203516.8|203466.8|26
1732804100000|2024-11-28 14:28:20|203531.1|203481.1|203536.9|203446.9|203541.4|203483.5|203517|203446.9|25
1732804110000|2024-11-28 14:28:30|203537.7|203447.7|203540.9|203490.9|203550.8|203490.9|203523|203447.4|20
1732804120000|2024-11-28 14:28:40|203536.1|203486.1|203561.6|203511.6|203572.6|203522.6|203531.5|203481.5|24
1732804130000|2024-11-28 14:28:50|203568.8|203518.8|203568.4|203518.4|203585.7|203520|203561.6|203491.1|12
1732804140000|2024-11-28 14:29:00|203567.4|203517.4|203531.7|203481.7|203574|203524|203529.7|203479.7|24
1732804150000|2024-11-28 14:29:10|203531.3|203481.3|203534|203484|203546.4|203496.4|203531.3|203481.3|22
1732804160000|2024-11-28 14:29:20|203534.4|203484.4|203535.5|203485.5|203544.2|203494.2|203533.8|203483.8|18
1732804170000|2024-11-28 14:29:30|203534|203484|203538.3|203488.3|203544.4|203494.4|203530.9|203480.9|10
1732804180000|2024-11-28 14:29:40|203536.4|203486.4|203577.4|203527.4|203582.3|203532.3|203530.3|203480.3|23
1732804190000|2024-11-28 14:29:50|203578.6|203528.6|203576.3|203526.3|203580.3|203530.3|203571.8|203521.8|18
1732804200000|2024-11-28 14:30:00|203580.6|203530.6|203578.5|203528.5|203582.2|203532.2|203576.3|203526.3|21
1732804210000|2024-11-28 14:30:10|203578.7|203528.7|203578|203528|203584.8|203534.8|203571.5|203521.5|25
1732804220000|2024-11-28 14:30:20|203579.1|203529.1|203600.2|203550.2|203617.2|203567.2|203571.4|203521.4|26
1732804230000|2024-11-28 14:30:30|203593.8|203543.8|203594.1|203544.1|203601.5|203551.5|203591.5|203541.5|15
1732804240000|2024-11-28 14:30:40|203594|203544|203594.2|203544.2|203594.3|203544.3|203593.6|203543.6|7
1732804250000|2024-11-28 14:30:50|203591.3|203541.3|203593.6|203543.6|203593.9|203543.9|203591.3|203541.3|4
1732804260000|2024-11-28 14:31:00|203593.7|203543.7|203590.6|203540.6|203595.2|203545.2|203590.2|203540.2|9
1732804270000|2024-11-28 14:31:10|203591|203541|203590.5|203540.5|203591|203541|203590.5|203540.5|5
1732804280000|2024-11-28 14:31:20|203588.5|203538.5|203591.5|203541.5|203593.9|203543.9|203588.5|203538.5|6
1732804290000|2024-11-28 14:31:30|203591.3|203541.3|203591.4|203541.4|203598|203548|203585.2|203535.2|6
1732804300000|2024-11-28 14:31:40|203594|203544|203552.3|203502.3|203594|203544|203544.5|203494.5|30
1732804310000|2024-11-28 14:31:50|203552|203502|203550.6|203500.6|203556.2|203506.2|203547.7|203497.7|26
1732804320000|2024-11-28 14:32:00|203545.7|203495.7|203593.7|203543.7|203601|203551|203526.4|203476.4|34
1732804330000|2024-11-28 14:32:10|203599|203549|203568.3|203518.3|203599|203549|203555.7|203505.7|25
1732804340000|2024-11-28 14:32:20|203568.5|203518.5|203556.8|203506.8|203568.6|203518.6|203548.3|203498.3|21
1732804350000|2024-11-28 14:32:30|203556.7|203506.7|203556.7|203506.7|203556.7|203506.7|203556.7|203506.7|1
1732804360000|2024-11-28 14:32:40|203550.3|203500.3|203555.3|203505.3|203558.6|203508.6|203549.1|203499.1|9
1732804370000|2024-11-28 14:32:50|203555.5|203505.5|203558|203508|203558.4|203508.4|203549.3|203499.3|7
1732804380000|2024-11-28 14:33:00|203557.5|203507.5|203557.4|203507.4|203564.5|203514.5|203550.3|203500.3|16
1732804390000|2024-11-28 14:33:10|203561.4|203511.4|203555.2|203505.2|203561.4|203511.4|203549.1|203499.1|10
1732804400000|2024-11-28 14:33:20|203555.4|203505.4|203498.7|203448.7|203572.6|203522.6|203477.5|203427.5|19
1732804410000|2024-11-28 14:33:30|203499|203449|203531.3|203481.3|203536.5|203486.5|203499|203449|23
1732804420000|2024-11-28 14:33:40|203536.9|203486.9|203580.1|203530.1|203592.5|203542.5|203532|203482|20
1732804430000|2024-11-28 14:33:50|203577.5|203527.5|203573.5|203523.5|203582.5|203532.5|203569.3|203519.3|23
1732804440000|2024-11-28 14:34:00|203568|203518|203595|203545|203624.2|203574.2|203568|203518|27
1732804450000|2024-11-28 14:34:10|203591.9|203541.9|203603.5|203553.5|203611|203561|203591.9|203541.9|26
1732804460000|2024-11-28 14:34:20|203598.2|203548.2|203614|203564|203618.3|203568.3|203598.2|203548.2|10
1732804470000|2024-11-28 14:34:30|203617|203567|203609.7|203559.7|203621.2|203571.2|203609.7|203559.7|10
1732804480000|2024-11-28 14:34:40|203613.1|203563.1|203614.9|203564.9|203617|203567|203613.1|203563.1|10
1732804490000|2024-11-28 14:34:50|203615.1|203565.1|203611.9|203561.9|203621|203571|203611.8|203561.8|11
1732804500000|2024-11-28 14:35:00|203611.6|203561.6|203619.3|203569.3|203626.3|203576.3|203610.8|203560.8|24
1732804510000|2024-11-28 14:35:10|203623.2|203573.2|203674.2|203624.2|203695.7|203645.7|203615.8|203565.8|26
1732804520000|2024-11-28 14:35:20|203686.1|203636.1|203676.2|203626.2|203688.9|203638.9|203676.2|203626.2|21
1732804530000|2024-11-28 14:35:30|203675.7|203625.7|203671.7|203621.7|203676.3|203626.3|203671.7|203621.7|15
1732804540000|2024-11-28 14:35:40|203669.3|203619.3|203675.8|203625.8|203680.2|203630.2|203664.4|203614.4|13
1732804550000|2024-11-28 14:35:50|203679.4|203629.4|203674.7|203624.7|203692.5|203642.5|203674.7|203624.7|13
1732804560000|2024-11-28 14:36:00|203678.7|203628.7|203700.9|203650.9|203703.3|203653.3|203671.4|203621.4|24
1732804570000|2024-11-28 14:36:10|203707.4|203657.4|203719.1|203669.1|203726|203676|203707.4|203657.4|8
1732804580000|2024-11-28 14:36:20|203722.9|203672.9|203706|203656|203722.9|203672.9|203702.6|203652.6|11
1732804590000|2024-11-28 14:36:30|203705.8|203655.8|203707|203657|203707|203657|203701.8|203651.8|7
1732804600000|2024-11-28 14:36:40|203707.3|203657.3|203706.6|203656.6|203708.2|203658.2|203704.8|203654.8|11
1732804610000|2024-11-28 14:36:50|203707.6|203657.6|203706.9|203656.9|203707.6|203657.6|203706.9|203656.9|7
1732804620000|2024-11-28 14:37:00|203707.1|203657.1|203719|203669|203719|203669|203704.9|203654.9|6
1732804630000|2024-11-28 14:37:10|203716|203666|203719.5|203669.5|203725|203675|203716|203666|9
1732804640000|2024-11-28 14:37:20|203717.7|203667.7|203722.7|203672.7|203722.7|203672.7|203717.7|203667.7|8
1732804650000|2024-11-28 14:37:30|203722.4|203672.4|203722.5|203672.5|203723|203673|203722.4|203672.4|6
1732804660000|2024-11-28 14:37:40|203719.8|203669.8|203728.1|203678.1|203728.3|203678.3|203719.3|203669.3|8
1732804670000|2024-11-28 14:37:50|203725.4|203675.4|203723.8|203673.8|203726.1|203676.1|203722.2|203672.2|10
1732804680000|2024-11-28 14:38:00|203723.5|203673.5|203724.9|203674.9|203729.7|203679.7|203721.4|203671.4|13
1732804690000|2024-11-28 14:38:10|203722.5|203672.5|203728.7|203678.7|203729.2|203679.2|203703.7|203653.7|12
1732804700000|2024-11-28 14:38:20|203721.4|203671.4|203719.4|203669.4|203724.1|203674.1|203717|203667|9
1732804710000|2024-11-28 14:38:30|203724|203674|203720.2|203670.2|203724.8|203674.8|203720.2|203670.2|5
1732804720000|2024-11-28 14:38:40|203720.6|203670.6|203715.5|203665.5|203720.6|203670.6|203713|203663|6
1732804740000|2024-11-28 14:39:00|203713.5|203663.5|203705.7|203655.7|203713.5|203663.5|203697.9|203647.9|7
1732804760000|2024-11-28 14:39:20|203708.8|203658.8|203721|203671|203733.1|203683.1|203708.8|203658.8|10
1732804770000|2024-11-28 14:39:30|203713.3|203663.3|203700.1|203650.1|203715.1|203665.1|203699.8|203649.8|13
1732804780000|2024-11-28 14:39:40|203697.9|203647.9|203695.8|203645.8|203703.3|203653.3|203695.8|203645.8|8
1732804790000|2024-11-28 14:39:50|203698.3|203648.3|203700.6|203650.6|203700.6|203650.6|203698.1|203648.1|4
1732804800000|2024-11-28 14:40:00|203700.5|203650.5|203648.6|203598.6|203700.5|203650.5|203646.2|203596.2|18
1732804810000|2024-11-28 14:40:10|203651.3|203601.3|203653.6|203603.6|203658.8|203608.8|203647.9|203597.9|11
1732804820000|2024-11-28 14:40:20|203655.6|203605.6|203649.9|203599.9|203656.6|203606.6|203642.5|203592.5|10
1732804830000|2024-11-28 14:40:30|203649.4|203599.4|203619|203569|203650.1|203600.1|203601.5|203551.5|18
1732804840000|2024-11-28 14:40:40|203618.7|203568.7|203621.6|203571.6|203633.6|203583.6|203614.8|203564.8|23
1732804850000|2024-11-28 14:40:50|203621.8|203571.8|203647.8|203597.8|203650.4|203600.4|203621.8|203571.8|19
1732804860000|2024-11-28 14:41:00|203643.9|203593.9|203650.7|203600.7|203658.1|203608.1|203643.9|203593.9|25
1732804870000|2024-11-28 14:41:10|203651.2|203601.2|203634.3|203584.3|203659|203609|203630.4|203580.4|21
1732804880000|2024-11-28 14:41:20|203635.8|203585.8|203628.7|203578.7|203635.8|203585.8|203622.6|203572.6|21
1732804890000|2024-11-28 14:41:30|203622.8|203572.8|203622.3|203572.3|203639.3|203589.3|203622.2|203572.2|26
1732804900000|2024-11-28 14:41:40|203622.5|203572.5|203624.5|203574.5|203625.8|203575.8|203608.3|203558.3|22
1732804910000|2024-11-28 14:41:50|203628.3|203578.3|203622.3|203572.3|203631.5|203581.5|203622.1|203572.1|16
1732804920000|2024-11-28 14:42:00|203622.1|203572.1|203622|203572|203633|203583|203620.7|203570.7|24
1732804930000|2024-11-28 14:42:10|203627.7|203577.7|203620.2|203570.2|203627.8|203577.8|203615.3|203565.3|20
1732804940000|2024-11-28 14:42:20|203621.6|203571.6|203619|203569|203621.6|203571.6|203605.6|203555.6|17
1732804950000|2024-11-28 14:42:30|203618.4|203568.4|203614.3|203564.3|203639.5|203575.3|203614.3|203549.5|16
1732804960000|2024-11-28 14:42:40|203615.3|203565.3|203615.6|203565.6|203617.9|203567.9|203614|203564|6
1732804970000|2024-11-28 14:42:50|203616.9|203566.9|203617.2|203567.2|203640.6|203567.2|203613.3|203550.6|6
1732804980000|2024-11-28 14:43:00|203615.5|203565.5|203616.5|203566.5|203623.5|203573.5|203610.7|203560.7|12
1732804990000|2024-11-28 14:43:10|203635.5|203545.5|203619.9|203569.9|203635.5|203571.7|203612.3|203542.8|8
1732805000000|2024-11-28 14:43:20|203612.5|203562.5|203620.5|203570.5|203623.8|203573.8|203612.5|203562.5|13
1732805010000|2024-11-28 14:43:30|203620.7|203570.7|203619.8|203569.8|203620.7|203570.7|203615.7|203565.7|10
1732805020000|2024-11-28 14:43:40|203615.8|203565.8|203572.3|203522.3|203619.8|203569.8|203572.3|203522.3|24
1732805030000|2024-11-28 14:43:50|203575.2|203525.2|203576.3|203526.3|203580.9|203530.9|203573.1|203523.1|17
1732805040000|2024-11-28 14:44:00|203571.7|203521.7|203563.2|203513.2|203571.7|203521.7|203557.7|203507.7|15
1732805050000|2024-11-28 14:44:10|203563|203513|203572.4|203522.4|203577.6|203527.6|203562.5|203512.5|14
1732805060000|2024-11-28 14:44:20|203572|203522|203570.8|203520.8|203575.2|203525.2|203567.3|203517.3|19
1732805070000|2024-11-28 14:44:30|203570.4|203520.4|203517.2|203467.2|203570.4|203520.4|203517.2|203467.2|24
1732805080000|2024-11-28 14:44:40|203527.7|203477.7|203475.2|203425.2|203537.8|203487.8|203475.2|203425.2|30
1732805090000|2024-11-28 14:44:50|203485.4|203435.4|203485.5|203435.5|203486.5|203436.5|203477.7|203427.7|22
1732805100000|2024-11-28 14:45:00|203485.7|203435.7|203503.8|203453.8|203503.8|203453.8|203472.3|203422.3|25
1732805110000|2024-11-28 14:45:10|203501|203451|203506.1|203456.1|203526.6|203476.6|203499.5|203449.5|24
1732805120000|2024-11-28 14:45:20|203509.3|203459.3|203503.7|203453.7|203525.3|203475.3|203503.7|203453.7|24
1732805130000|2024-11-28 14:45:30|203507.6|203457.6|203499.5|203449.5|203510.9|203460.9|203495.3|203445.3|17
1732805140000|2024-11-28 14:45:40|203502.3|203452.3|203493.6|203443.6|203502.5|203452.5|203485.9|203435.9|23
1732805150000|2024-11-28 14:45:50|203491.2|203441.2|203490.7|203440.7|203497.3|203447.3|203488.4|203438.4|12
1732805160000|2024-11-28 14:46:00|203493|203443|203495.9|203445.9|203499|203449|203488.4|203438.4|23
1732805170000|2024-11-28 14:46:10|203497.1|203447.1|203495.2|203445.2|203498.9|203448.9|203495|203445|17
1732805180000|2024-11-28 14:46:20|203497.3|203447.3|203492.7|203442.7|203497.5|203447.5|203491.3|203441.3|20
1732805190000|2024-11-28 14:46:30|203494.6|203444.6|203501.3|203451.3|203514.8|203464.8|203494.6|203444.6|10
1732805200000|2024-11-28 14:46:40|203500.3|203450.3|203509|203459|203509|203459|203499.7|203449.7|19
1732805210000|2024-11-28 14:46:50|203504.7|203454.7|203510.6|203460.6|203520.7|203470.7|203504.7|203454.7|17
1732805220000|2024-11-28 14:47:00|203507.5|203457.5|203508.2|203458.2|203516|203466|203507.5|203457.5|15
1732805230000|2024-11-28 14:47:10|203510.6|203460.6|203494.9|203444.9|203516|203466|203487.1|203437.1|18
1732805240000|2024-11-28 14:47:20|203495.2|203445.2|203518|203468|203526|203476|203495.2|203445.2|18
1732805250000|2024-11-28 14:47:30|203514.3|203464.3|203503.5|203453.5|203526.9|203476.9|203494.3|203444.3|16
1732805260000|2024-11-28 14:47:40|203504|203454|203523|203433|203523|203454.8|203498|203429.3|13
1732805270000|2024-11-28 14:47:50|203524.8|203434.8|203522.9|203432.9|203529.1|203439.1|203520.5|203430.5|15
1732805280000|2024-11-28 14:48:00|203521.7|203431.7|203521.4|203431.4|203528|203438|203518.8|203428.8|13
1732805290000|2024-11-28 14:48:10|203520.4|203430.4|203521.4|203431.4|203521.4|203431.4|203517.4|203427.4|9
1732805300000|2024-11-28 14:48:20|203521|203431|203529.4|203439.4|203529.7|203439.7|203521|203431|9
1732805310000|2024-11-28 14:48:30|203529.2|203439.2|203522.7|203432.7|203529.2|203439.2|203520.7|203430.7|11
1732805320000|2024-11-28 14:48:40|203502.8|203452.8|203503.5|203453.5|203503.5|203453.5|203497.6|203447.6|10
1732805330000|2024-11-28 14:48:50|203500.6|203450.6|203506.9|203456.9|203508|203458|203500.6|203450.6|8
1732805340000|2024-11-28 14:49:00|203502|203452|203488|203438|203513|203463|203483.9|203433.9|22
1732805350000|2024-11-28 14:49:10|203487.5|203437.5|203491.7|203441.7|203494.2|203444.2|203485.2|203435.2|11
1732805360000|2024-11-28 14:49:20|203491.4|203441.4|203490.1|203440.1|203491.4|203441.4|203485.6|203435.6|11
1732805370000|2024-11-28 14:49:30|203490.3|203440.3|203603.2|203553.2|203603.2|203553.2|203490|203440|7
1732805380000|2024-11-28 14:49:40|203615|203565|203626.1|203536.1|203632.2|203565|203615|203533.6|12
1732805390000|2024-11-28 14:49:50|203626.3|203536.3|203608.3|203558.3|203633.8|203560|203607.8|203536.3|12
1732805400000|2024-11-28 14:50:00|203610.9|203560.9|203613.5|203563.5|203619.4|203569.4|203608.2|203558.2|7
1732805410000|2024-11-28 14:50:10|203611.5|203561.5|203615.1|203565.1|203615.4|203565.4|203611.5|203561.5|5
1732805420000|2024-11-28 14:50:20|203614.4|203564.4|203615.7|203565.7|203615.7|203565.7|203611|203561|5
1732805430000|2024-11-28 14:50:30|203617.2|203567.2|203620.9|203570.9|203633|203583|203614.9|203564.9|9
1732805440000|2024-11-28 14:50:40|203621.9|203571.9|203608.6|203558.6|203621.9|203571.9|203605.9|203555.9|16
1732805450000|2024-11-28 14:50:50|203614.6|203564.6|203580.4|203530.4|203614.6|203564.6|203580|203530|21
1732805460000|2024-11-28 14:51:00|203580|203530|203580.5|203530.5|203583|203533|203576.4|203526.4|12
1732805470000|2024-11-28 14:51:10|203580.6|203530.6|203600.4|203510.4|203600.4|203530.6|203579.8|203510.4|7
1732805480000|2024-11-28 14:51:20|203600.1|203510.1|203611|203561|203622.7|203565.4|203599.7|203510.1|24
1732805490000|2024-11-28 14:51:30|203611.2|203561.2|203623.9|203573.9|203643.4|203593.4|203611.2|203561.2|20
1732805500000|2024-11-28 14:51:40|203623.6|203573.6|203616.8|203566.8|203625|203575|203616.7|203566.7|9
1732805510000|2024-11-28 14:51:50|203617.5|203567.5|203604.9|203554.9|203619|203569|203601.1|203551.1|20
1732805520000|2024-11-28 14:52:00|203608.1|203558.1|203598.5|203548.5|203611.9|203561.9|203598.5|203548.5|15
1732805530000|2024-11-28 14:52:10|203598.6|203548.6|203608.5|203558.5|203615.3|203565.3|203598.6|203548.6|13
1732805540000|2024-11-28 14:52:20|203608.3|203558.3|203608.5|203558.5|203614.5|203564.5|203605.8|203555.8|19
1732805550000|2024-11-28 14:52:30|203604.1|203554.1|203600.5|203550.5|203604.3|203554.3|203600.1|203550.1|11
1732805560000|2024-11-28 14:52:40|203596.6|203546.6|203596.9|203546.9|203604.6|203554.6|203592|203542|22
1732805570000|2024-11-28 14:52:50|203597.1|203547.1|203543.2|203493.2|203603.6|203553.6|203543.2|203493.2|23
1732805580000|2024-11-28 14:53:00|203545.1|203495.1|203549.1|203459.1|203551.8|203500.5|203509.9|203447.2|28
1732805590000|2024-11-28 14:53:10|203557.6|203467.6|203543.9|203453.9|203557.6|203486.2|203520.7|203443.7|25
1732805600000|2024-11-28 14:53:20|203541.9|203451.9|203573.7|203523.7|203574.9|203524.9|203532.5|203451.9|21
1732805610000|2024-11-28 14:53:30|203570.9|203520.9|203582.4|203492.4|203596.7|203521.7|203568.9|203491.1|22
1732805620000|2024-11-28 14:53:40|203585|203495|203565.4|203515.4|203592.2|203516.4|203562|203494.4|27
1732805630000|2024-11-28 14:53:50|203571.4|203521.4|203579.1|203529.1|203581.5|203531.5|203565.8|203515.8|16
1732805640000|2024-11-28 14:54:00|203577.1|203527.1|203582.2|203532.2|203592.6|203542.6|203576.4|203526.4|14
1732805650000|2024-11-28 14:54:10|203578.6|203528.6|203580|203530|203584.9|203534.9|203578.6|203528.6|10
1732805660000|2024-11-28 14:54:20|203580.8|203530.8|203580.5|203530.5|203583|203533|203576.7|203526.7|12
1732805670000|2024-11-28 14:54:30|203579.2|203529.2|203580|203530|203580|203530|203576.7|203526.7|5
1732805680000|2024-11-28 14:54:40|203584.3|203534.3|203601.2|203551.2|203601.5|203551.5|203584.3|203534.3|14
1732805690000|2024-11-28 14:54:50|203601.5|203551.5|203590.5|203540.5|203601.5|203551.5|203585.5|203535.5|19
1732805700000|2024-11-28 14:55:00|203588.1|203538.1|203589.4|203539.4|203593.8|203543.8|203586.6|203536.6|22
1732805710000|2024-11-28 14:55:10|203589.1|203539.1|203589.2|203539.2|203589.7|203539.7|203588.8|203538.8|28
1732805720000|2024-11-28 14:55:20|203589|203539|203620.5|203570.5|203631.2|203581.2|203585.9|203535.9|22
1732805730000|2024-11-28 14:55:30|203624|203574|203668.7|203618.7|203671.5|203621.5|203620.8|203570.8|15
1732805740000|2024-11-28 14:55:40|203668.5|203618.5|203666.3|203616.3|203671.9|203621.9|203666.3|203616.3|15
1732805750000|2024-11-28 14:55:50|203666.6|203616.6|203638.7|203588.7|203671.4|203621.4|203633.7|203583.7|19
1732805760000|2024-11-28 14:56:00|203648.6|203598.6|203659|203609|203661|203609.5|203639.8|203564.5|29
1732805770000|2024-11-28 14:56:10|203655.8|203605.8|203655.8|203605.8|203660.6|203610.6|203655.5|203605.5|9
1732805780000|2024-11-28 14:56:20|203652.5|203602.5|203654.8|203604.8|203658.8|203608.8|203651.4|203601.4|15
1732805790000|2024-11-28 14:56:30|203650.4|203600.4|203654.8|203604.8|203654.8|203604.8|203650.4|203600.4|8
1732805800000|2024-11-28 14:56:40|203658.7|203608.7|203655.1|203605.1|203658.7|203608.7|203653.5|203603.5|6
1732805810000|2024-11-28 14:56:50|203653.7|203603.7|203647.8|203597.8|203656.7|203606.7|203647.6|203597.6|17
1732805820000|2024-11-28 14:57:00|203646.4|203596.4|203651.4|203601.4|203656.1|203606.1|203645.4|203595.4|11
1732805830000|2024-11-28 14:57:10|203652.7|203602.7|203649.5|203599.5|203674.5|203606.3|203648|203582.5|9
1732805840000|2024-11-28 14:57:20|203644.6|203594.6|203669|203579|203672.5|203600.1|203637.7|203573.5|15
1732805850000|2024-11-28 14:57:30|203666.3|203576.3|203640.1|203590.1|203676.6|203601.2|203635.5|203576.3|11
1732805860000|2024-11-28 14:57:40|203636.9|203586.9|203620|203530|203636.9|203586.9|203594.1|203523.6|29
1732805870000|2024-11-28 14:57:50|203620.2|203530.2|203599.7|203549.7|203627.2|203554.3|203594.2|203524|23
1732805880000|2024-11-28 14:58:00|203594.5|203544.5|203609.5|203559.5|203633|203559.5|203594.5|203528.9|17
1732805890000|2024-11-28 14:58:10|203610.2|203560.2|203607.6|203557.6|203611|203561|203603.8|203553.8|10
1732805900000|2024-11-28 14:58:20|203610.9|203560.9|203603.5|203553.5|203610.9|203560.9|203603.5|203553.5|6
1732805910000|2024-11-28 14:58:30|203607.2|203557.2|203618.9|203568.9|203627.5|203577.5|203605.5|203555.5|10
1732805920000|2024-11-28 14:58:40|203621.7|203571.7|203667|203577|203674.1|203584.1|203621.7|203560.9|13
1732805930000|2024-11-28 14:58:50|203665.2|203575.2|203676.6|203586.6|203676.8|203600.5|203646|203573.2|22
1732805940000|2024-11-28 14:59:00|203676.4|203586.4|203686.9|203596.9|203689.5|203599.5|203673.4|203583.4|9
1732805950000|2024-11-28 14:59:10|203683.8|203593.8|203683.6|203593.6|203686.9|203596.9|203683.6|203593.6|5
1732805960000|2024-11-28 14:59:20|203686.4|203596.4|203662.9|203612.9|203686.4|203614.2|203651.1|203593.5|15
1732805970000|2024-11-28 14:59:30|203657.2|203607.2|203639.2|203549.2|203679.9|203617.2|203630|203540|22
1732805980000|2024-11-28 14:59:40|203636.5|203546.5|203639.1|203549.1|203640.6|203550.6|203630|203540|8
1732805990000|2024-11-28 14:59:50|203637.2|203547.2|203608.5|203518.5|203643|203553|203608.5|203518.5|6
1732806000000|2024-11-28 15:00:00|203610.4|203520.4|203621.4|203531.4|203621.4|203531.4|203603.7|203513.7|7
1732806010000|2024-11-28 15:00:10|203622.2|203532.2|203626.7|203536.7|203635.9|203545.9|203620.7|203530.7|10
1732806020000|2024-11-28 15:00:20|203621.7|203531.7|203607.6|203517.6|203621.7|203531.7|203601.7|203511.7|8
1732806030000|2024-11-28 15:00:30|203600.7|203510.7|203603.5|203513.5|203626.9|203536.9|203592.5|203502.5|11
1732806040000|2024-11-28 15:00:40|203607.5|203517.5|203626.6|203536.6|203626.6|203536.6|203607.5|203517.5|4
1732806050000|2024-11-28 15:00:50|203629.3|203539.3|203635.7|203545.7|203647.7|203557.7|203616.2|203526.2|11
1732806060000|2024-11-28 15:01:00|203631|203541|203563.1|203473.1|203631|203541|203541.5|203451.5|18
1732806070000|2024-11-28 15:01:10|203553.8|203463.8|203537.2|203447.2|203553.8|203463.8|203530.9|203440.9|20
1732806080000|2024-11-28 15:01:20|203535.9|203445.9|203516.3|203426.3|203541.2|203451.2|203516.3|203426.3|14
1732806090000|2024-11-28 15:01:30|203514.5|203424.5|203515.9|203425.9|203522|203432|203514.5|203424.5|7
1732806100000|2024-11-28 15:01:40|203507.7|203417.7|203504.7|203414.7|203507.7|203417.7|203503.4|203413.4|4
1732806110000|2024-11-28 15:01:50|203502.5|203412.5|203548.5|203458.5|203554|203464|203499.2|203409.2|17
1732806120000|2024-11-28 15:02:00|203545.7|203455.7|203543.1|203453.1|203545.7|203455.7|203535.8|203445.8|24
1732806130000|2024-11-28 15:02:10|203547.4|203457.4|203545.6|203455.6|203547.4|203457.4|203539.2|203449.2|9
1732806140000|2024-11-28 15:02:20|203542.9|203452.9|203522.8|203432.8|203544.8|203454.8|203522.8|203432.8|4
1732806150000|2024-11-28 15:02:30|203529|203439|203532.9|203442.9|203535.7|203445.7|203521.7|203431.7|6
1732806160000|2024-11-28 15:02:40|203535.2|203445.2|203519.4|203429.4|203535.2|203448.2|203488.8|203426.9|15
1732806170000|2024-11-28 15:02:50|203520.7|203430.7|203524.1|203434.1|203524.1|203434.1|203514.1|203424.1|4
1732806180000|2024-11-28 15:03:00|203516.3|203426.3|203513.3|203423.3|203521.6|203431.6|203511.8|203421.8|18
1732806190000|2024-11-28 15:03:10|203508|203418|203520.5|203430.5|203525.4|203435.4|203508|203418|20
1732806200000|2024-11-28 15:03:20|203514|203424|203523.9|203433.9|203531|203441|203513.1|203423.1|13
1732806210000|2024-11-28 15:03:30|203525.9|203435.9|203521.9|203431.9|203525.9|203435.9|203520.1|203430.1|8
1732806220000|2024-11-28 15:03:40|203524.3|203434.3|203525.3|203435.3|203526.6|203436.6|203520.7|203430.7|8
1732806230000|2024-11-28 15:03:50|203527.9|203437.9|203525.8|203435.8|203527.9|203437.9|203524.3|203434.3|5
1732806240000|2024-11-28 15:04:00|203527.6|203437.6|203522|203432|203533.5|203443.5|203514.7|203424.7|18
1732806250000|2024-11-28 15:04:10|203524.1|203434.1|203525.3|203435.3|203526.8|203436.8|203520.8|203430.8|10
1732806260000|2024-11-28 15:04:20|203527.1|203437.1|203524.9|203434.9|203532.9|203442.9|203516.3|203426.3|17
1732806270000|2024-11-28 15:04:30|203526.6|203436.6|203519|203429|203527.3|203437.3|203518.5|203428.5|8
1732806280000|2024-11-28 15:04:40|203520.5|203430.5|203525.1|203435.1|203525.1|203435.1|203520.5|203430.5|2
1732806290000|2024-11-28 15:04:50|203527.1|203437.1|203521.4|203431.4|203529.5|203439.5|203521.4|203431.4|5
1732806300000|2024-11-28 15:05:00|203520.2|203430.2|203521.2|203431.2|203527.5|203437.5|203509.7|203419.7|11
1732806310000|2024-11-28 15:05:10|203519.4|203429.4|203511.4|203421.4|203523.7|203457.6|203507.6|203419.4|8
1732806320000|2024-11-28 15:05:20|203506.8|203416.8|203482.4|203392.4|203506.8|203416.8|203473|203383|14
1732806330000|2024-11-28 15:05:30|203482.9|203392.9|203412.1|203362.1|203482.9|203392.9|203376.2|203308|17
1732806340000|2024-11-28 15:05:40|203415.6|203365.6|203432.4|203342.4|203432.4|203375.2|203415.6|203341.6|11
1732806350000|2024-11-28 15:05:50|203433.6|203343.6|203455.2|203365.2|203455.2|203378.9|203424.6|203343.4|10
1732806360000|2024-11-28 15:06:00|203462.7|203372.7|203427.7|203337.7|203464|203414|203395.5|203330.3|21
1732806370000|2024-11-28 15:06:10|203429.2|203339.2|203406|203356|203432.9|203356|203406|203338|11
1732806380000|2024-11-28 15:06:20|203407|203357|203424.5|203374.5|203448.2|203387.4|203407|203335.8|18
1732806390000|2024-11-28 15:06:30|203425.8|203375.8|203476.4|203386.4|203476.4|203401|203416.6|203366.6|16
1732806400000|2024-11-28 15:06:40|203468.3|203378.3|203455.8|203405.8|203472.7|203405.8|203455.8|203376.6|21
1732806410000|2024-11-28 15:06:50|203453.2|203403.2|203488.2|203438.2|203488.2|203438.2|203450.1|203389.4|16
1732806420000|2024-11-28 15:07:00|203485.9|203435.9|203498.7|203448.7|203502.4|203452.4|203485.9|203435.9|17
1732806430000|2024-11-28 15:07:10|203502.1|203452.1|203527.6|203437.6|203533.4|203454.9|203502.1|203431.4|20
1732806440000|2024-11-28 15:07:20|203526.8|203436.8|203510.9|203460.9|203533.9|203466.5|203510.6|203427.2|28
1732806450000|2024-11-28 15:07:30|203510.6|203460.6|203522.6|203472.6|203524.9|203474.9|203510.6|203460.6|12
1732806460000|2024-11-28 15:07:40|203525.6|203475.6|203556.1|203506.1|203557.1|203507.1|203525.6|203475.6|10
1732806470000|2024-11-28 15:07:50|203556.9|203506.9|203583.6|203493.6|203588.1|203518|203556.9|203493.5|25
1732806480000|2024-11-28 15:08:00|203583.4|203493.4|203583.4|203493.4|203599.4|203509.4|203576|203486|21
1732806490000|2024-11-28 15:08:10|203577|203487|203509.8|203459.8|203577.2|203487.2|203503.2|203453.2|19
1732806500000|2024-11-28 15:08:20|203515.9|203465.9|203492.3|203442.3|203535.6|203477|203487.9|203432.3|24
1732806510000|2024-11-28 15:08:30|203488.6|203438.6|203507.8|203417.8|203512.6|203442.2|203481.8|203405.6|17
1732806520000|2024-11-28 15:08:40|203500|203410|203488.1|203398.1|203500|203426.6|203455.4|203384.8|29
1732806530000|2024-11-28 15:08:50|203491.3|203401.3|203486.5|203396.5|203501.1|203411.1|203486|203396|18
1732806540000|2024-11-28 15:09:00|203489.1|203399.1|203484.5|203394.5|203504|203414|203484.5|203394.5|15
1732806550000|2024-11-28 15:09:10|203486.5|203396.5|203498.5|203408.5|203500.5|203410.5|203486.5|203396.5|9
1732806560000|2024-11-28 15:09:20|203496.3|203406.3|203487.2|203397.2|203499.8|203409.8|203475.9|203385.9|11
1732806570000|2024-11-28 15:09:30|203486.8|203396.8|203486.5|203396.5|203487.1|203397.1|203483.6|203393.6|13
1732806580000|2024-11-28 15:09:40|203485.3|203395.3|203468.1|203418.1|203487.7|203418.1|203464.5|203395.3|9
1732806590000|2024-11-28 15:09:50|203467.9|203417.9|203467.9|203417.9|203468|203418|203467.9|203417.9|9
1732806600000|2024-11-28 15:10:00|203468.6|203418.6|203491.9|203401.9|203500.4|203418.6|203468.6|203398.3|12
1732806610000|2024-11-28 15:10:10|203491.7|203401.7|203494.4|203404.4|203494.4|203404.4|203491.7|203401.7|9
1732806620000|2024-11-28 15:10:20|203493.6|203403.6|203490.7|203400.7|203494.4|203404.4|203489.8|203399.8|16
1732806630000|2024-11-28 15:10:30|203490.4|203400.4|203493.4|203403.4|203493.6|203403.6|203487.9|203397.9|10
1732806640000|2024-11-28 15:10:40|203487.6|203397.6|203486.4|203396.4|203492.5|203402.5|203480.8|203390.8|17
1732806650000|2024-11-28 15:10:50|203488.1|203398.1|203486.7|203396.7|203488.3|203398.3|203481.7|203391.7|8
1732806660000|2024-11-28 15:11:00|203484.5|203394.5|203484.5|203394.5|203487.2|203397.2|203483.7|203393.7|10
1732806670000|2024-11-28 15:11:10|203486.5|203396.5|203486.6|203396.6|203489.4|203399.4|203483.9|203393.9|10
1732806680000|2024-11-28 15:11:20|203482.7|203392.7|203477.8|203427.8|203486.5|203436.5|203462.5|203392.7|12
1732806690000|2024-11-28 15:11:30|203474.5|203424.5|203482.8|203432.8|203485.9|203435.9|203474.3|203424.3|17
1732806700000|2024-11-28 15:11:40|203485.9|203435.9|203511.7|203461.7|203511.7|203461.7|203482.8|203432.8|15
1732806710000|2024-11-28 15:11:50|203516.8|203466.8|203514.2|203464.2|203516.8|203466.8|203512.1|203462.1|8
1732806720000|2024-11-28 15:12:00|203513.5|203463.5|203517.7|203467.7|203518.2|203468.2|203513|203463|15
1732806730000|2024-11-28 15:12:10|203519.9|203469.9|203511|203461|203519.9|203469.9|203511|203461|12
1732806740000|2024-11-28 15:12:20|203512.7|203462.7|203509.5|203459.5|203512.9|203462.9|203505.2|203455.2|14
1732806750000|2024-11-28 15:12:30|203509.2|203459.2|203512.3|203462.3|203512.3|203462.3|203509.2|203459.2|11
1732806760000|2024-11-28 15:12:40|203513.1|203463.1|203518.4|203468.4|203518.8|203468.8|203511.8|203461.8|14
1732806770000|2024-11-28 15:12:50|203518.6|203468.6|203521.7|203471.7|203523.8|203473.8|203518.6|203468.6|13
1732806780000|2024-11-28 15:13:00|203524|203474|203519.9|203469.9|203524.9|203474.9|203519.8|203469.8|12
1732806790000|2024-11-28 15:13:10|203520.4|203470.4|203523.5|203473.5|203525.5|203475.5|203520.4|203470.4|7
1732806800000|2024-11-28 15:13:20|203524|203474|203523|203473|203524|203474|203521.4|203471.4|10
1732806810000|2024-11-28 15:13:30|203520.5|203470.5|203554.1|203504.1|203562|203512|203518.9|203468.9|9
1732806820000|2024-11-28 15:13:40|203551.6|203501.6|203507.3|203457.3|203551.6|203501.6|203497.6|203447.6|22
1732806830000|2024-11-28 15:13:50|203510|203460|203518.7|203468.7|203519.2|203469.2|203510|203460|16
1732806840000|2024-11-28 15:14:00|203518.5|203468.5|203485.1|203435.1|203518.5|203468.5|203481.7|203431.7|26
1732806850000|2024-11-28 15:14:10|203482|203432|203492.3|203442.3|203502.5|203452.5|203481.7|203431.7|27
1732806860000|2024-11-28 15:14:20|203492.7|203442.7|203485.4|203435.4|203504|203454|203485.4|203435.4|14
1732806870000|2024-11-28 15:14:30|203489.8|203439.8|203494.7|203444.7|203497.8|203447.8|203489|203439|20
1732806880000|2024-11-28 15:14:40|203494.8|203444.8|203500.8|203450.8|203500.8|203450.8|203485.8|203435.8|30
1732806890000|2024-11-28 15:14:50|203500.3|203450.3|203498.8|203448.8|203508.5|203458.5|203498.8|203448.8|18
1732806900000|2024-11-28 15:15:00|203486.2|203436.2|203487|203437|203488.5|203438.5|203484.2|203434.2|10
1732806910000|2024-11-28 15:15:10|203489.5|203439.5|203493.4|203443.4|203494.6|203444.6|203488.3|203438.3|18
1732806920000|2024-11-28 15:15:20|203495.4|203445.4|203490.7|203440.7|203495.4|203445.4|203490.5|203440.5|14
1732806930000|2024-11-28 15:15:30|203486.1|203436.1|203502.8|203452.8|203507.8|203457.8|203486.1|203436.1|20
1732806940000|2024-11-28 15:15:40|203505.7|203455.7|203495.4|203445.4|203505.7|203455.7|203493.7|203443.7|19
1732806950000|2024-11-28 15:15:50|203503.2|203453.2|203505.9|203455.9|203510.4|203460.4|203501.4|203451.4|15
1732806960000|2024-11-28 15:16:00|203506.9|203456.9|203503.4|203453.4|203507.8|203457.8|203503.3|203453.3|17
1732806970000|2024-11-28 15:16:10|203503.8|203453.8|203540.5|203490.5|203540.5|203490.5|203503.8|203453.8|20
1732806980000|2024-11-28 15:16:20|203540.6|203490.6|203538.7|203488.7|203545|203495|203535.3|203485.3|16
1732806990000|2024-11-28 15:16:30|203538.9|203488.9|203538.2|203488.2|203540.1|203490.1|203534|203484|8
1732807000000|2024-11-28 15:16:40|203538.4|203488.4|203543|203493|203544.7|203494.7|203538.4|203488.4|11
1732807010000|2024-11-28 15:16:50|203550.7|203500.7|203571.4|203521.4|203582.8|203532.8|203550.7|203500.7|26
1732807020000|2024-11-28 15:17:00|203574.8|203524.8|203575.5|203525.5|203583|203533|203569.7|203519.7|15
1732807030000|2024-11-28 15:17:10|203575.3|203525.3|203512.2|203462.2|203575.3|203525.3|203504.8|203454.8|19
1732807040000|2024-11-28 15:17:20|203513.6|203463.6|203532.5|203442.5|203535.3|203466.7|203502|203442.5|19
1732807050000|2024-11-28 15:17:30|203532.2|203442.2|203533.4|203443.4|203534.4|203444.4|203528.7|203438.7|17
1732807060000|2024-11-28 15:17:40|203530.2|203440.2|203532|203442|203532.2|203442.2|203530.2|203440.2|10
1732807070000|2024-11-28 15:17:50|203533.5|203443.5|203549.7|203459.7|203549.7|203459.7|203533.5|203443.5|15
1732807080000|2024-11-28 15:18:00|203536.3|203446.3|203545|203455|203545|203455|203531.4|203441.4|27
1732807090000|2024-11-28 15:18:10|203529|203439|203489.7|203399.7|203532|203442|203485.2|203395.2|18
1732807100000|2024-11-28 15:18:20|203492.1|203402.1|203493.9|203403.9|203494.2|203404.2|203488.4|203398.4|19
1732807110000|2024-11-28 15:18:30|203493.2|203403.2|203493.1|203403.1|203494.6|203404.6|203488.8|203398.8|13
1732807120000|2024-11-28 15:18:40|203492.5|203402.5|203490.5|203400.5|203493.1|203403.1|203489.6|203399.6|4
1732807130000|2024-11-28 15:18:50|203496.1|203406.1|203489.5|203399.5|203496.1|203406.1|203488.7|203398.7|14
1732807140000|2024-11-28 15:19:00|203514.2|203424.2|203515.2|203425.2|203516.5|203426.5|203503.2|203413.2|27
1732807150000|2024-11-28 15:19:10|203515.5|203425.5|203511.5|203421.5|203519.2|203429.2|203511.5|203421.5|19
1732807160000|2024-11-28 15:19:20|203514.9|203424.9|203514.5|203424.5|203518|203428|203511.1|203421.1|26
1732807170000|2024-11-28 15:19:30|203516.6|203426.6|203517.5|203427.5|203518.4|203428.4|203512.2|203422.2|28
1732807180000|2024-11-28 15:19:40|203517.7|203427.7|203509.3|203459.3|203519.1|203459.3|203496.2|203424.2|24
1732807190000|2024-11-28 15:19:50|203504.3|203454.3|203503.2|203453.2|203509.3|203459.3|203491.5|203441.5|27
1732807200000|2024-11-28 15:20:00|203503.3|203453.3|203510.5|203460.5|203510.5|203460.5|203503.3|203453.3|10
1732807210000|2024-11-28 15:20:10|203549.1|203499.1|203551.4|203501.4|203554.5|203504.5|203539.5|203489.5|13
1732807220000|2024-11-28 15:20:20|203553.6|203503.6|203547.8|203497.8|203553.6|203503.6|203547.8|203497.8|5
1732807230000|2024-11-28 15:20:30|203546.1|203496.1|203547.1|203497.1|203549.7|203499.7|203546.1|203496.1|6
1732807240000|2024-11-28 15:20:40|203545.9|203495.9|203594.5|203544.5|203597.3|203547.3|203545.9|203495.9|25
1732807250000|2024-11-28 15:20:50|203594.3|203544.3|203603.4|203553.4|203607.7|203557.7|203590.3|203540.3|15
1732807260000|2024-11-28 15:21:00|203601.5|203551.5|203609.1|203559.1|203624.1|203574.1|203600.9|203550.9|18
1732807270000|2024-11-28 15:21:10|203608.7|203558.7|203608.4|203558.4|203620.9|203570.9|203604.1|203554.1|24
1732807280000|2024-11-28 15:21:20|203608.3|203558.3|203601.1|203551.1|203608.4|203558.4|203595.5|203545.5|19
1732807290000|2024-11-28 15:21:30|203600.6|203550.6|203587.8|203537.8|203603|203553|203585|203535|20
1732807300000|2024-11-28 15:21:40|203587.9|203537.9|203572.5|203522.5|203590.5|203540.5|203565|203515|16
1732807310000|2024-11-28 15:21:50|203564.8|203514.8|203549.9|203499.9|203564.8|203514.8|203532.8|203482.8|20
1732807320000|2024-11-28 15:22:00|203549.4|203499.4|203542.7|203492.7|203550.9|203500.9|203542.7|203492.7|17
1732807330000|2024-11-28 15:22:10|203543.9|203493.9|203543.4|203493.4|203544.1|203494.1|203542.4|203492.4|9
1732807340000|2024-11-28 15:22:20|203543.7|203493.7|203584.6|203534.6|203588|203538|203543.5|203493.5|16
1732807350000|2024-11-28 15:22:30|203588|203538|203583.7|203533.7|203593.2|203543.2|203575.6|203525.6|17
1732807360000|2024-11-28 15:22:40|203583.5|203533.5|203580.8|203530.8|203586|203536|203580.8|203530.8|14
1732807370000|2024-11-28 15:22:50|203573.4|203523.4|203564|203514|203585.2|203535.2|203556.4|203506.4|10
1732807380000|2024-11-28 15:23:00|203566.6|203516.6|203612.9|203562.9|203615.4|203565.4|203556.7|203506.7|16
1732807390000|2024-11-28 15:23:10|203615.3|203565.3|203602.8|203552.8|203618.6|203568.6|203598|203548|19
1732807400000|2024-11-28 15:23:20|203599.6|203549.6|203578.6|203528.6|203599.6|203549.6|203576.7|203526.7|21
1732807410000|2024-11-28 15:23:30|203578.3|203528.3|203576.7|203526.7|203579.8|203529.8|203576.7|203526.7|9
1732807420000|2024-11-28 15:23:40|203576.3|203526.3|203571.8|203521.8|203576.8|203526.8|203570.9|203520.9|7
1732807430000|2024-11-28 15:23:50|203573.2|203523.2|203550.6|203500.6|203578.2|203528.2|203547.3|203497.3|11
1732807440000|2024-11-28 15:24:00|203549.8|203499.8|203549.4|203499.4|203553.6|203503.6|203541|203491|16
1732807450000|2024-11-28 15:24:10|203551|203501|203544.7|203494.7|203563.9|203513.9|203541.6|203491.6|26
1732807460000|2024-11-28 15:24:20|203545.6|203495.6|203536.1|203486.1|203547.9|203497.9|203536.1|203486.1|19
1732807470000|2024-11-28 15:24:30|203539.7|203489.7|203542.1|203492.1|203552.1|203502.1|203536.6|203486.6|26
1732807480000|2024-11-28 15:24:40|203545.1|203495.1|203609.4|203559.4|203609.9|203559.9|203537.8|203487.8|17
1732807490000|2024-11-28 15:24:50|203602.2|203552.2|203584|203534|203602.2|203552.2|203584|203534|14
1732807500000|2024-11-28 15:25:00|203593.4|203543.4|203584.5|203534.5|203593.4|203543.4|203582.7|203532.7|14
1732807510000|2024-11-28 15:25:10|203583.2|203533.2|203587.8|203537.8|203587.8|203537.8|203581|203531|8
1732807520000|2024-11-28 15:25:20|203582.2|203532.2|203585.3|203535.3|203589.8|203539.8|203582.2|203532.2|8
1732807530000|2024-11-28 15:25:30|203585.6|203535.6|203585.6|203535.6|203585.8|203535.8|203585.6|203535.6|3
1732807540000|2024-11-28 15:25:40|203583.8|203533.8|203585|203535|203585|203535|203581.1|203531.1|5
1732807550000|2024-11-28 15:25:50|203583.3|203533.3|203561.9|203511.9|203583.3|203533.3|203555.3|203505.3|15
1732807560000|2024-11-28 15:26:00|203567.9|203517.9|203574.6|203524.6|203578.7|203528.7|203567|203517|17
1732807570000|2024-11-28 15:26:10|203573.3|203523.3|203576.8|203526.8|203584|203534|203568.8|203518.8|9
1732807580000|2024-11-28 15:26:20|203574.8|203524.8|203579.8|203529.8|203583|203533|203574.8|203524.8|10
1732807590000|2024-11-28 15:26:30|203576|203526|203579.8|203529.8|203582.3|203532.3|203576|203526|4
1732807600000|2024-11-28 15:26:40|203586.2|203536.2|203668.4|203618.4|203670.6|203620.6|203586.2|203536.2|21
1732807610000|2024-11-28 15:26:50|203665.7|203615.7|203671.4|203621.4|203682.8|203632.8|203665.7|203615.7|14
1732807620000|2024-11-28 15:27:00|203678.9|203628.9|203692.2|203642.2|203705.2|203655.2|203671.6|203621.6|25
1732807630000|2024-11-28 15:27:10|203692.4|203642.4|203687.2|203637.2|203696.2|203646.2|203687.2|203637.2|13
1732807640000|2024-11-28 15:27:20|203681.2|203631.2|203687.2|203637.2|203688.6|203638.6|203673.7|203623.7|22
1732807650000|2024-11-28 15:27:30|203684.6|203634.6|203686.1|203636.1|203691.6|203641.6|203683.5|203633.5|11
1732807660000|2024-11-28 15:27:40|203683|203633|203781.5|203691.5|203781.5|203723.6|203679.1|203629.1|22
1732807670000|2024-11-28 15:27:50|203781.2|203691.2|203764.7|203714.7|203782|203717|203758.2|203685|31
1732807680000|2024-11-28 15:28:00|203760.9|203710.9|203802.3|203752.3|203817.9|203767.9|203760.9|203710.9|17
1732807690000|2024-11-28 15:28:10|203804.1|203754.1|203790.9|203740.9|203808.2|203758.2|203787.6|203737.6|28
1732807700000|2024-11-28 15:28:20|203791.1|203741.1|203804.5|203754.5|203809.5|203759.5|203788.6|203738.6|20
1732807710000|2024-11-28 15:28:30|203811.2|203761.2|203797.3|203747.3|203811.2|203761.2|203791.6|203741.6|16
1732807720000|2024-11-28 15:28:40|203803.3|203753.3|203797.9|203747.9|203803.3|203753.3|203794.7|203744.7|6
1732807730000|2024-11-28 15:28:50|203798.6|203748.6|203797.8|203747.8|203799.4|203749.4|203795.1|203745.1|13
1732807740000|2024-11-28 15:29:00|203797.6|203747.6|203793.7|203743.7|203802.3|203752.3|203790.5|203740.5|16
1732807750000|2024-11-28 15:29:10|203799.2|203749.2|203765.9|203715.9|203799.2|203749.2|203765.1|203715.1|19
1732807760000|2024-11-28 15:29:20|203765.7|203715.7|203725.6|203675.6|203765.7|203715.7|203716.6|203666.6|28
1732807770000|2024-11-28 15:29:30|203727.7|203677.7|203725.8|203675.8|203728.4|203678.4|203725.8|203675.8|15
1732807780000|2024-11-28 15:29:40|203725.5|203675.5|203757.4|203707.4|203758.4|203708.4|203722.1|203672.1|25
1732807790000|2024-11-28 15:29:50|203752.2|203702.2|203784.7|203734.7|203790.4|203740.4|203752.2|203702.2|18
1732807800000|2024-11-28 15:30:00|203783.9|203733.9|203792.7|203742.7|203793.4|203743.4|203783.9|203733.9|10
1732807810000|2024-11-28 15:30:10|203792.4|203742.4|203766|203716|203792.9|203742.9|203766|203716|16
1732807820000|2024-11-28 15:30:20|203768.1|203718.1|203783.5|203733.5|203800.5|203750.5|203766.5|203716.5|18
1732807830000|2024-11-28 15:30:30|203783.6|203733.6|203786.7|203736.7|203791.4|203741.4|203783.6|203733.6|6
1732807840000|2024-11-28 15:30:40|203787|203737|203798.6|203748.6|203803.2|203753.2|203786.7|203736.7|18
1732807850000|2024-11-28 15:30:50|203795.7|203745.7|203802.2|203752.2|203810.3|203760.3|203795.7|203745.7|15
1732807860000|2024-11-28 15:31:00|203802.5|203752.5|203797.4|203747.4|203802.5|203752.5|203791.8|203741.8|19
1732807870000|2024-11-28 15:31:10|203799.9|203749.9|203817.4|203767.4|203824.4|203774.4|203794.1|203744.1|25
1732807880000|2024-11-28 15:31:20|203818.7|203768.7|203818|203768|203819.5|203769.5|203812.9|203762.9|18
1732807890000|2024-11-28 15:31:30|203822.5|203772.5|203896.8|203806.8|203900.9|203826.9|203822.5|203772.5|21
1732807900000|2024-11-28 15:31:40|203865.5|203815.5|203990|203900|203994.2|203917.8|203862.9|203805.7|25
1732807910000|2024-11-28 15:31:50|203988.5|203898.5|204015.2|203925.2|204022.8|203932.8|203966.4|203876.4|30
1732807920000|2024-11-28 15:32:00|204012.4|203922.4|204000.6|203950.6|204030.3|203962|203993.4|203903.4|31
1732807930000|2024-11-28 15:32:10|203999.8|203949.8|204001.2|203911.2|204009.1|203949.8|203993.8|203903.8|23
1732807940000|2024-11-28 15:32:20|204002.7|203912.7|203997.5|203947.5|204006.2|203956.2|203982.8|203910.7|16
1732807950000|2024-11-28 15:32:30|203998.7|203948.7|204085.6|203995.6|204103.6|204013.6|203983.1|203933.1|25
1732807960000|2024-11-28 15:32:40|204088.9|203998.9|204058.2|204008.2|204096|204046|204049.8|203998.9|28
1732807970000|2024-11-28 15:32:50|204057.7|204007.7|204081.6|204031.6|204095.4|204045.4|204052.4|204002.4|35
1732807980000|2024-11-28 15:33:00|204089.3|204039.3|204070|204020|204092.6|204042.6|204069.8|204019.8|23
1732807990000|2024-11-28 15:33:10|204069.9|204019.9|204037.4|203987.4|204072.6|204022.6|204033.8|203983.8|25
1732808000000|2024-11-28 15:33:20|204035.6|203985.6|204025.7|203975.7|204037.5|203987.5|204025.7|203975.7|9
1732808010000|2024-11-28 15:33:30|204029.2|203979.2|204032.9|203982.9|204042.5|203992.5|204029.2|203979.2|8
1732808020000|2024-11-28 15:33:40|204034.6|203984.6|204034.7|203984.7|204039.1|203989.1|204033|203983|10
1732808030000|2024-11-28 15:33:50|204032.3|203982.3|204039.9|203989.9|204041.3|203991.3|204030|203980|7
1732808040000|2024-11-28 15:34:00|204042.6|203992.6|204158.8|204108.8|204185.9|204135.9|204039|203989|30
1732808050000|2024-11-28 15:34:10|204174.5|204124.5|204157.7|204107.7|204175.7|204125.7|204157.4|204107.4|26
1732808060000|2024-11-28 15:34:20|204163.7|204113.7|204173|204123|204184.6|204134.6|204155.4|204105.4|16
1732808070000|2024-11-28 15:34:30|204169.9|204119.9|204140.5|204090.5|204169.9|204119.9|204120.8|204070.8|27
1732808080000|2024-11-28 15:34:40|204140.7|204090.7|204130.3|204080.3|204148.9|204098.9|204129|204079|23
1732808090000|2024-11-28 15:34:50|204135.7|204085.7|204124.3|204074.3|204136.2|204086.2|204118.1|204068.1|15
1732808100000|2024-11-28 15:35:00|204122.1|204072.1|204119.8|204069.8|204132.1|204082.1|204105.1|204055.1|30
1732808110000|2024-11-28 15:35:10|204122|204072|204189.8|204139.8|204212.4|204162.4|204114.6|204064.6|27
1732808120000|2024-11-28 15:35:20|204189.6|204139.6|204187.6|204137.6|204198.5|204148.5|204187|204137|15
1732808130000|2024-11-28 15:35:30|204190.6|204140.6|204190.4|204140.4|204190.6|204140.6|204186.9|204136.9|15
1732808140000|2024-11-28 15:35:40|204188.1|204138.1|204182.5|204132.5|204190.4|204140.4|204182.5|204132.5|11
1732808150000|2024-11-28 15:35:50|204181.4|204131.4|204194.9|204144.9|204197.8|204147.8|204156.7|204106.7|24
1732808160000|2024-11-28 15:36:00|204189.2|204139.2|204185.3|204135.3|204195.4|204145.4|204178.5|204128.5|24
1732808170000|2024-11-28 15:36:10|204187.1|204137.1|204187|204137|204198.6|204148.6|204186.2|204136.2|17
1732808180000|2024-11-28 15:36:20|204186.4|204136.4|204186.6|204136.6|204190.9|204140.9|204185.1|204135.1|16
1732808190000|2024-11-28 15:36:30|204185.2|204135.2|204183.6|204133.6|204189.3|204139.3|204183.3|204133.3|13
1732808200000|2024-11-28 15:36:40|204190|204140|204184.1|204134.1|204190.3|204140.3|204182.2|204132.2|14
1732808210000|2024-11-28 15:36:50|204185.6|204135.6|204280.3|204230.3|204285.1|204235.1|204184.9|204134.9|18
1732808220000|2024-11-28 15:37:00|204277.3|204227.3|204260.1|204210.1|204282.1|204232.1|204260.1|204210.1|20
1732808230000|2024-11-28 15:37:10|204260.3|204210.3|204204.5|204154.5|204262.6|204210.3|204204.5|204154.5|18
1732808240000|2024-11-28 15:37:20|204204.3|204154.3|204192.1|204102.1|204205|204155|204192.1|204102.1|16
1732808250000|2024-11-28 15:37:30|204185.6|204095.6|204161.6|204111.6|204185.6|204114.3|204145.7|204079.4|24
1732808260000|2024-11-28 15:37:40|204162.3|204112.3|204160.2|204110.2|204162.4|204112.4|204159.5|204109.5|14
1732808270000|2024-11-28 15:37:50|204159.5|204109.5|204157.7|204107.7|204161|204111|204136.7|204086.7|11
1732808280000|2024-11-28 15:38:00|204157|204107|204248.8|204198.8|204248.8|204198.8|204156.3|204106.3|21
1732808290000|2024-11-28 15:38:10|204251|204201|204182.3|204092.3|204263.4|204213.4|204154.4|204089.9|34
1732808300000|2024-11-28 15:38:20|204180.2|204090.2|204179.3|204089.3|204185.6|204095.6|204179|204089|21
1732808310000|2024-11-28 15:38:30|204161.8|204111.8|204170.3|204120.3|204177.1|204127.1|204149.7|204099.7|23
1732808320000|2024-11-28 15:38:40|204171.9|204121.9|204168.1|204118.1|204173.3|204123.3|204156.9|204106.9|17
1732808330000|2024-11-28 15:38:50|204165.9|204115.9|204191.4|204141.4|204198.5|204148.5|204165.2|204115.2|17
1732808340000|2024-11-28 15:39:00|204198.5|204148.5|204235.7|204145.7|204235.7|204166.3|204192.9|204142.9|21
1732808350000|2024-11-28 15:39:10|204235.5|204145.5|204246|204156|204249|204159|204227.1|204137.1|29
1732808360000|2024-11-28 15:39:20|204244.2|204154.2|204248.7|204158.7|204250.9|204175|204219.1|204145.3|30
1732808370000|2024-11-28 15:39:30|204242.8|204152.8|204260.4|204170.4|204269.9|204179.9|204235.2|204145.2|31
1732808380000|2024-11-28 15:39:40|204262.8|204172.8|204251.6|204201.6|204275.7|204201.6|204247|204161.4|29
1732808390000|2024-11-28 15:39:50|204274.7|204184.7|204269.1|204179.1|204279.2|204189.2|204269.1|204179.1|26
1732808400000|2024-11-28 15:40:00|204269.6|204179.6|204247.7|204197.7|204273.3|204202.1|204236|204174.4|25
1732808410000|2024-11-28 15:40:10|204240.8|204190.8|204262.7|204212.7|204271|204221|204240.8|204190.8|21
1732808420000|2024-11-28 15:40:20|204259.6|204209.6|204262.4|204212.4|204271|204221|204259.6|204209.6|19
1732808430000|2024-11-28 15:40:30|204267.1|204217.1|204277.2|204227.2|204281.1|204231.1|204266.4|204216.4|13
1732808440000|2024-11-28 15:40:40|204277.3|204227.3|204277.7|204227.7|204277.7|204227.7|204277.3|204227.3|4
1732808450000|2024-11-28 15:40:50|204275.8|204225.8|204274.3|204224.3|204278.3|204228.3|204265.9|204215.9|14
1732808460000|2024-11-28 15:41:00|204277.3|204227.3|204296.5|204206.5|204297.5|204227.4|204265.8|204200.5|20
1732808470000|2024-11-28 15:41:10|204297.5|204207.5|204302.9|204212.9|204306.3|204216.3|204296|204206|20
1732808480000|2024-11-28 15:41:20|204301.2|204211.2|204301.5|204211.5|204301.5|204211.5|204299.5|204209.5|7
1732808490000|2024-11-28 15:41:30|204298|204208|204336|204286|204364|204300.2|204298|204208|25
1732808500000|2024-11-28 15:41:40|204339.1|204289.1|204306.5|204256.5|204339.1|204289.1|204292.5|204242.5|31
1732808510000|2024-11-28 15:41:50|204306|204256|204293.2|204243.2|204306.5|204256.5|204286.8|204236.8|24
1732808520000|2024-11-28 15:42:00|204296.7|204246.7|204308.3|204258.3|204308.3|204258.3|204294.1|204244.1|18
1732808530000|2024-11-28 15:42:10|204304.2|204254.2|204301.8|204251.8|204306.3|204256.3|204292.2|204242.2|13
1732808540000|2024-11-28 15:42:20|204302|204252|204323.7|204233.7|204324|204257.9|204294.4|204231|24
1732808550000|2024-11-28 15:42:30|204323.8|204233.8|204295.7|204245.7|204327.5|204254.6|204293.3|204233.5|20
1732808560000|2024-11-28 15:42:40|204299.5|204249.5|204299.4|204249.4|204305.1|204255.1|204298.6|204248.6|16
1732808570000|2024-11-28 15:42:50|204298.5|204248.5|204314.7|204264.7|204314.7|204264.7|204282.5|204232.5|24
1732808580000|2024-11-28 15:43:00|204303.1|204253.1|204330.6|204280.6|204330.6|204280.6|204303.1|204253.1|24
1732808590000|2024-11-28 15:43:10|204328.1|204278.1|204326.9|204276.9|204334.1|204284.1|204319.2|204269.2|19
1732808600000|2024-11-28 15:43:20|204334.7|204284.7|204318.4|204268.4|204334.7|204284.7|204314|204264|13
1732808610000|2024-11-28 15:43:30|204318.6|204268.6|204317.5|204267.5|204322|204272|204314.6|204264.6|18
1732808620000|2024-11-28 15:43:40|204320.9|204270.9|204273.5|204223.5|204320.9|204270.9|204271.9|204221.9|22
1732808630000|2024-11-28 15:43:50|204271.9|204221.9|204275.9|204225.9|204280.4|204230.4|204271.9|204221.9|19
1732808640000|2024-11-28 15:44:00|204278.9|204228.9|204273.7|204223.7|204278.9|204228.9|204264.5|204214.5|17
1732808650000|2024-11-28 15:44:10|204274.3|204224.3|204273.7|204223.7|204274.3|204224.3|204273.4|204223.4|8
1732808660000|2024-11-28 15:44:20|204270.8|204220.8|204191.8|204141.8|204270.8|204220.8|204186.9|204123.4|28
1732808670000|2024-11-28 15:44:30|204199.1|204149.1|204178.3|204128.3|204219.4|204149.1|204176.6|204122.2|14
1732808680000|2024-11-28 15:44:40|204176.6|204126.6|204175.6|204125.6|204182|204132|204172.5|204122.5|19
1732808690000|2024-11-28 15:44:50|204179.8|204129.8|204177.8|204127.8|204180.3|204130.3|204173.3|204123.3|18
1732808700000|2024-11-28 15:45:00|204179.8|204129.8|204178.7|204128.7|204189.3|204139.3|204177.6|204127.6|15
1732808710000|2024-11-28 15:45:10|204176.6|204126.6|204182.3|204132.3|204186.6|204136.6|204176.6|204126.6|16
1732808720000|2024-11-28 15:45:20|204180.8|204130.8|204241.9|204191.9|204252.8|204202.8|204180.8|204130.8|24
1732808730000|2024-11-28 15:45:30|204241.7|204191.7|204221.9|204171.9|204241.7|204191.7|204214.8|204164.8|29
1732808740000|2024-11-28 15:45:40|204216|204166|204229.2|204179.2|204235|204185|204216|204166|26
1732808750000|2024-11-28 15:45:50|204231|204181|204220.3|204170.3|204231.2|204181.2|204216.7|204166.7|21
1732808760000|2024-11-28 15:46:00|204223.4|204173.4|204251.5|204201.5|204264.7|204214.7|204223.4|204173.4|26
1732808770000|2024-11-28 15:46:10|204255.1|204205.1|204258.5|204208.5|204269.5|204219.5|204255.1|204205.1|26
1732808780000|2024-11-28 15:46:20|204258.7|204208.7|204262.7|204212.7|204263.7|204213.7|204254.7|204204.7|16
1732808790000|2024-11-28 15:46:30|204260.3|204210.3|204249.2|204199.2|204260.3|204210.3|204248.4|204198.4|17
1732808800000|2024-11-28 15:46:40|204249.5|204199.5|204234.9|204184.9|204250|204200|204218.3|204168.3|18
1732808810000|2024-11-28 15:46:50|204236.6|204186.6|204244.3|204194.3|204247.8|204197.8|204218.3|204168.3|20
1732808820000|2024-11-28 15:47:00|204247.1|204197.1|204251.4|204201.4|204254.1|204204.1|204230.4|204180.4|22
1732808830000|2024-11-28 15:47:10|204249|204199|204220.2|204170.2|204253.5|204203.5|204216.5|204166.5|22
1732808840000|2024-11-28 15:47:20|204215.7|204165.7|204224.1|204174.1|204225|204175|204215.7|204165.7|15
1732808850000|2024-11-28 15:47:30|204219.9|204169.9|204205.9|204155.9|204221.9|204171.9|204205.7|204155.7|13
1732808860000|2024-11-28 15:47:40|204203.9|204153.9|204206.7|204156.7|204211.9|204161.9|204201.3|204151.3|11
1732808870000|2024-11-28 15:47:50|204209.9|204159.9|204168.4|204118.4|204209.9|204159.9|204141.7|204091.7|23
1732808880000|2024-11-28 15:48:00|204176.8|204126.8|204180.9|204130.9|204185.6|204135.6|204175.3|204125.3|22
1732808890000|2024-11-28 15:48:10|204184.3|204134.3|204187.9|204137.9|204191.6|204141.6|204176.4|204126.4|25
1732808900000|2024-11-28 15:48:20|204189.4|204139.4|204169.8|204119.8|204189.4|204139.4|204163.2|204113.2|26
1732808910000|2024-11-28 15:48:30|204172.6|204122.6|204137.2|204087.2|204173|204123|204124.5|204074.5|20
1732808920000|2024-11-28 15:48:40|204142.2|204092.2|204091.3|204041.3|204142.2|204092.2|204087.6|204037.6|13
1732808930000|2024-11-28 15:48:50|204093.6|204043.6|204120.9|204070.9|204125.3|204075.3|204093.6|204043.6|25
1732808940000|2024-11-28 15:49:00|204115.7|204065.7|204162.7|204112.7|204166.1|204116.1|204115.7|204065.7|17
1732808950000|2024-11-28 15:49:10|204165|204115|204160.9|204110.9|204174.1|204124.1|204155.1|204105.1|20
1732808960000|2024-11-28 15:49:20|204158.4|204108.4|204121.9|204071.9|204160.9|204110.9|204113.6|204063.6|29
1732808970000|2024-11-28 15:49:30|204126.2|204076.2|204126.7|204076.7|204127.4|204077.4|204113.8|204063.8|39
1732808980000|2024-11-28 15:49:40|204123.4|204073.4|204113.3|204063.3|204123.4|204073.4|204101.7|204051.7|27
1732808990000|2024-11-28 15:49:50|204107.5|204057.5|204140.9|204090.9|204140.9|204090.9|204104.4|204054.4|27
1732809000000|2024-11-28 15:50:00|204140.1|204090.1|204141.8|204091.8|204147.2|204097.2|204140.1|204090.1|21
1732809010000|2024-11-28 15:50:10|204142.3|204092.3|204142.3|204092.3|204146.2|204096.2|204141.4|204091.4|26
1732809020000|2024-11-28 15:50:20|204142.1|204092.1|204136.9|204086.9|204145.8|204095.8|204129.5|204079.5|27
1732809030000|2024-11-28 15:50:30|204133.4|204083.4|204124.6|204074.6|204137.2|204087.2|204112.5|204062.5|21
1732809040000|2024-11-28 15:50:40|204124.4|204074.4|204127.3|204077.3|204127.3|204077.3|204108|204058|33
1732809050000|2024-11-28 15:50:50|204126.5|204076.5|204103.4|204053.4|204128.2|204078.2|204099.5|204049.5|31
1732809060000|2024-11-28 15:51:00|204101.2|204051.2|204121.7|204071.7|204122.8|204072.8|204098.9|204048.9|32
1732809070000|2024-11-28 15:51:10|204121.5|204071.5|204108.9|204058.9|204121.7|204071.7|204096|204046|34
1732809080000|2024-11-28 15:51:20|204112.7|204062.7|204109.5|204059.5|204112.7|204062.7|204095.3|204045.3|21
1732809090000|2024-11-28 15:51:30|204131.9|204041.9|204204.3|204114.3|204248.4|204158.4|204131.9|204041.9|26
1732809100000|2024-11-28 15:51:40|204205|204115|204203|204113|204206.2|204116.2|204200.7|204110.7|16
1732809110000|2024-11-28 15:51:50|204203.1|204113.1|204208.4|204118.4|204211.6|204121.6|204202.2|204112.2|17
1732809120000|2024-11-28 15:52:00|204212.7|204122.7|204272.7|204182.7|204272.7|204182.7|204196.2|204122.7|21
1732809130000|2024-11-28 15:52:10|204269.7|204179.7|204249.1|204159.1|204269.7|204179.7|204243.5|204153.5|31
1732809140000|2024-11-28 15:52:20|204249.3|204159.3|204229.2|204179.2|204249.3|204179.2|204221.4|204151.1|18
1732809150000|2024-11-28 15:52:30|204230.8|204180.8|204225.4|204175.4|204230.9|204180.9|204225.4|204175.4|14
1732809160000|2024-11-28 15:52:40|204225.1|204175.1|204193.1|204143.1|204229.1|204179.1|204182.3|204132.3|25
1732809170000|2024-11-28 15:52:50|204195.2|204145.2|204209.3|204159.3|204215.1|204165.1|204191.2|204141.2|24
1732809180000|2024-11-28 15:53:00|204212|204162|204209.2|204159.2|204218.2|204168.2|204204.6|204154.6|14
1732809190000|2024-11-28 15:53:10|204209.3|204159.3|204187|204137|204222|204172|204182.5|204132.5|25
1732809200000|2024-11-28 15:53:20|204194.9|204144.9|204201|204151|204223|204173|204193.1|204143.1|22
1732809210000|2024-11-28 15:53:30|204195.8|204145.8|204223.2|204133.2|204239.8|204150.7|204165.6|204115.6|28
1732809220000|2024-11-28 15:53:40|204226|204136|204197.8|204107.8|204232.5|204153.5|204197.8|204107.8|22
1732809230000|2024-11-28 15:53:50|204198|204108|204168.3|204078.3|204198.3|204108.3|204168.3|204078.3|13
1732809240000|2024-11-28 15:54:00|204172.8|204082.8|204151.2|204101.2|204178.5|204123.9|204138.2|204082.8|25
1732809250000|2024-11-28 15:54:10|204145.6|204095.6|204145.2|204095.2|204150.9|204100.9|204144.5|204094.5|14
1732809260000|2024-11-28 15:54:20|204145.4|204095.4|204134.5|204084.5|204145.4|204095.4|204129.3|204079.3|13
1732809270000|2024-11-28 15:54:30|204153.8|204063.8|204158.2|204068.2|204158.4|204068.4|204153.8|204063.8|6
1732809280000|2024-11-28 15:54:40|204156.7|204066.7|204153.2|204063.2|204158.5|204068.5|204152.7|204062.7|11
1732809290000|2024-11-28 15:54:50|204159|204069|204169.5|204079.5|204169.5|204079.5|204118.7|204028.7|17
1732809300000|2024-11-28 15:55:00|204167.5|204077.5|204106.5|204056.5|204168.4|204082.1|204100.6|204050.6|31
1732809310000|2024-11-28 15:55:10|204112.4|204062.4|204148.9|204058.9|204151|204062.4|204110.8|204043.7|27
1732809320000|2024-11-28 15:55:20|204148.5|204058.5|204129|204039|204149.2|204059.2|204122.7|204032.7|28
1732809330000|2024-11-28 15:55:30|204127|204037|204150.6|204060.6|204153.3|204063.3|204127|204037|25
1732809340000|2024-11-28 15:55:40|204149.5|204059.5|204180|204090|204183.9|204093.9|204144.4|204054.4|22
1732809350000|2024-11-28 15:55:50|204184.3|204094.3|204122.5|204032.5|204184.3|204102.8|204114.4|204027|32
1732809360000|2024-11-28 15:56:00|204122.9|204032.9|204153.5|204063.5|204155.6|204065.6|204122.9|204032.9|23
1732809370000|2024-11-28 15:56:10|204153.3|204063.3|204148.4|204058.4|204161.8|204071.8|204141.6|204051.6|12
1732809380000|2024-11-28 15:56:20|204146.8|204056.8|204136.7|204086.7|204152|204089.1|204129.9|204052|15
1732809390000|2024-11-28 15:56:30|204138.6|204088.6|204139.4|204089.4|204139.4|204089.4|204131.8|204081.8|5
1732809400000|2024-11-28 15:56:40|204135.7|204085.7|204136|204086|204138.4|204088.4|204132.8|204082.8|6
1732809410000|2024-11-28 15:56:50|204138.1|204088.1|204135.7|204045.7|204140.8|204088.1|204089.5|204039.5|24
1732809420000|2024-11-28 15:57:00|204136|204046|204156.6|204066.6|204159.9|204069.9|204135.5|204045.5|26
1732809430000|2024-11-28 15:57:10|204153.8|204063.8|204171.5|204121.5|204172.7|204122.7|204138.9|204061.5|16
1732809440000|2024-11-28 15:57:20|204171.2|204121.2|204154.5|204104.5|204190.4|204125.8|204154.5|204100.4|20
1732809450000|2024-11-28 15:57:30|204175.5|204085.5|204092.3|204042.3|204175.5|204085.5|204085.6|204021.3|27
1732809460000|2024-11-28 15:57:40|204090.1|204040.1|204099.2|204049.2|204102|204052|204065.5|204015.5|26
1732809470000|2024-11-28 15:57:50|204101.6|204051.6|204078.8|204028.8|204104.8|204054.8|204073.6|204023.6|26
1732809480000|2024-11-28 15:58:00|204077.2|204027.2|204089.4|204039.4|204092.9|204042.9|204066.4|204016.4|29
1732809490000|2024-11-28 15:58:10|204093.9|204043.9|204089.2|204039.2|204100|204050|204055.3|204005.3|24
1732809500000|2024-11-28 15:58:20|204091.9|204041.9|204090.4|204040.4|204096.4|204046.4|204086|204036|28
1732809510000|2024-11-28 15:58:30|204091.8|204041.8|204074|204024|204093.8|204043.8|204071.3|204021.3|32
1732809520000|2024-11-28 15:58:40|204075.5|204025.5|204088|203998|204093.6|204036.7|204069.6|203996.8|24
1732809530000|2024-11-28 15:58:50|204086.5|203996.5|204081.8|203991.8|204087.9|204016.6|204058.4|203991.8|10
1732809540000|2024-11-28 15:59:00|204082|203992|204105.7|204015.7|204105.7|204015.7|204080.3|203990.3|23
1732809550000|2024-11-28 15:59:10|204106.5|204016.5|204074.2|204024.2|204107.4|204024.2|204057.2|203989.5|26
1732809560000|2024-11-28 15:59:20|204073.8|204023.8|204063.9|204013.9|204076|204026|204059.6|204009.6|29
1732809570000|2024-11-28 15:59:30|204064.1|204014.1|204090.2|204040.2|204091.5|204040.2|204061.1|203986.4|25
1732809580000|2024-11-28 15:59:40|204091.2|204041.2|204112.4|204062.4|204131|204062.4|204091.2|204025.5|33
1732809590000|2024-11-28 15:59:50|204105.9|204055.9|204121|204031|204131.3|204059.3|204102.6|204027.2|32
1732809600000|2024-11-28 16:00:00|204118.9|204028.9|204098.6|204048.6|204127.5|204048.6|204086.1|204013.1|23
1732809610000|2024-11-28 16:00:10|204100.1|204050.1|204097.2|204047.2|204104.5|204054.5|204084.2|204034.2|20
1732809620000|2024-11-28 16:00:20|204093.4|204043.4|204134.4|204084.4|204137.4|204087.4|204087.4|204037.4|19
1732809630000|2024-11-28 16:00:30|204136.5|204086.5|204120|204070|204162.2|204112.2|204120|204070|25
1732809640000|2024-11-28 16:00:40|204113.1|204063.1|204145.8|204095.8|204145.8|204095.8|204110.5|204060.5|16
1732809650000|2024-11-28 16:00:50|204147.3|204097.3|204150.5|204100.5|204150.5|204100.5|204137.4|204087.4|11
1732809660000|2024-11-28 16:01:00|204150.2|204100.2|204158.3|204108.3|204162.8|204112.8|204145.6|204095.6|25
1732809670000|2024-11-28 16:01:10|204152.7|204102.7|204156.1|204106.1|204157.9|204107.9|204148.5|204098.5|20
1732809680000|2024-11-28 16:01:20|204155.9|204105.9|204119.7|204069.7|204155.9|204105.9|204106.9|204056.9|24
1732809690000|2024-11-28 16:01:30|204118.2|204068.2|204112.4|204062.4|204125.2|204075.2|204105.1|204055.1|17
1732809700000|2024-11-28 16:01:40|204109.8|204059.8|204117.8|204067.8|204117.8|204067.8|204044|203994|32
1732809710000|2024-11-28 16:01:50|204109.4|204059.4|204166.6|204116.6|204166.6|204116.6|204109.4|204059.4|37
1732809720000|2024-11-28 16:02:00|204166.3|204116.3|204161.1|204111.1|204168|204118|204154|204104|18
1732809730000|2024-11-28 16:02:10|204159.8|204109.8|204119.5|204069.5|204165.6|204115.6|204111.9|204061.9|17
1732809740000|2024-11-28 16:02:20|204120|204070|204105.1|204055.1|204121.6|204071.6|204091.9|204041.9|20
1732809750000|2024-11-28 16:02:30|204103.2|204053.2|204108.6|204058.6|204109.1|204059.1|204103.2|204053.2|16
1732809760000|2024-11-28 16:02:40|204109.8|204059.8|204130.4|204080.4|204131.2|204081.2|204109.8|204059.8|18
1732809770000|2024-11-28 16:02:50|204130.8|204080.8|204130|204080|204130.8|204080.8|204125|204075|20
1732809780000|2024-11-28 16:03:00|204130.3|204080.3|204087.3|204037.3|204130.3|204080.3|204081.1|204031.1|28
1732809790000|2024-11-28 16:03:10|204084.7|204034.7|204088.4|204038.4|204088.4|204038.4|204081.7|204031.7|15
1732809800000|2024-11-28 16:03:20|204088.2|204038.2|204087.3|204037.3|204088.2|204038.2|204076.6|204026.6|14
1732809810000|2024-11-28 16:03:30|204086.2|204036.2|204088.3|204038.3|204091.5|204041.5|204084.7|204034.7|23
1732809820000|2024-11-28 16:03:40|204088.1|204038.1|204102.4|204052.4|204103.4|204053.4|204086|204036|24
1732809830000|2024-11-28 16:03:50|204098.7|204048.7|204093.9|204043.9|204098.7|204048.7|204084.7|204034.7|21
1732809840000|2024-11-28 16:04:00|204095.2|204045.2|204104.6|204054.6|204114.2|204064.2|204095.2|204045.2|24
1732809850000|2024-11-28 16:04:10|204104.7|204054.7|204117.2|204067.2|204123.1|204073.1|204102.1|204052.1|22
1732809860000|2024-11-28 16:04:20|204117.5|204067.5|204125.2|204075.2|204126|204076|204117.2|204067.2|13
1732809870000|2024-11-28 16:04:30|204119|204069|204125.1|204075.1|204125.5|204075.5|204113.6|204063.6|24
1732809880000|2024-11-28 16:04:40|204125|204075|204129.1|204079.1|204129.1|204079.1|204111.1|204061.1|25
1732809890000|2024-11-28 16:04:50|204126.7|204076.7|204123|204073|204127.8|204077.8|204116.1|204066.1|19
1732809900000|2024-11-28 16:05:00|204118.6|204068.6|204121.6|204071.6|204126.1|204076.1|204109.2|204059.2|25
1732809910000|2024-11-28 16:05:10|204116.4|204066.4|204123.5|204073.5|204126.7|204076.7|204114.3|204064.3|25
1732809920000|2024-11-28 16:05:20|204127.1|204077.1|204166.2|204116.2|204168.3|204118.3|204127.1|204077.1|20
1732809930000|2024-11-28 16:05:30|204160.2|204110.2|204159.2|204109.2|204167.2|204117.2|204153.9|204103.9|24
1732809940000|2024-11-28 16:05:40|204161.9|204111.9|204150.8|204060.8|204181.9|204111.9|204150.8|204060.8|18
1732809950000|2024-11-28 16:05:50|204150.5|204060.5|204132.2|204082.2|204150.5|204089|204126.7|204060.5|20
1732809960000|2024-11-28 16:06:00|204128|204078|204117.9|204067.9|204131.5|204081.5|204117.9|204067.9|12
1732809970000|2024-11-28 16:06:10|204118.2|204068.2|204132.4|204082.4|204132.4|204082.4|204116.7|204066.7|15
1732809980000|2024-11-28 16:06:20|204132.9|204082.9|204142.4|204092.4|204147.7|204097.7|204132.1|204082.1|27
1732809990000|2024-11-28 16:06:30|204142.7|204092.7|204109.7|204059.7|204143.7|204093.7|204093.1|204043.1|27
1732810000000|2024-11-28 16:06:40|204106.7|204056.7|204092.8|204042.8|204107.2|204057.2|204089.6|204039.6|25
1732810010000|2024-11-28 16:06:50|204092.6|204042.6|204108.8|204058.8|204109.3|204059.3|204092.6|204042.6|20
1732810020000|2024-11-28 16:07:00|204107.3|204057.3|204127.7|204077.7|204127.7|204077.7|204104.7|204054.7|13
1732810030000|2024-11-28 16:07:10|204127.2|204077.2|204127.6|204077.6|204132.3|204082.3|204127.1|204077.1|11
1732810040000|2024-11-28 16:07:20|204127.4|204077.4|204127.2|204077.2|204127.4|204077.4|204122.2|204072.2|8
1732810050000|2024-11-28 16:07:30|204130.1|204080.1|204133.1|204083.1|204134.7|204084.7|204124.6|204074.6|11
1732810060000|2024-11-28 16:07:40|204128.8|204078.8|204133|204083|204133.5|204083.5|204125.7|204075.7|7
1732810070000|2024-11-28 16:07:50|204132.8|204082.8|204114.3|204064.3|204132.8|204082.8|204112.7|204062.7|24
1732810080000|2024-11-28 16:08:00|204110.8|204060.8|204115.2|204065.2|204121.8|204071.8|204100.2|204050.2|26
1732810090000|2024-11-28 16:08:10|204109.6|204059.6|204109.2|204059.2|204116.1|204066.1|204107.7|204057.7|16
1732810100000|2024-11-28 16:08:20|204113.3|204063.3|204102.9|204052.9|204113.3|204063.3|204096.6|204046.6|24
1732810110000|2024-11-28 16:08:30|204100.1|204050.1|204104.4|204054.4|204115.1|204065.1|204100.1|204050.1|14
1732810120000|2024-11-28 16:08:40|204102.5|204052.5|204106.3|204056.3|204114.4|204064.4|204098.8|204048.8|24
1732810130000|2024-11-28 16:08:50|204096.2|204046.2|204125.6|204075.6|204127.2|204077.2|204095.8|204045.8|23
1732810140000|2024-11-28 16:09:00|204124.1|204074.1|204119.9|204069.9|204131.6|204081.6|204116.3|204066.3|25
1732810150000|2024-11-28 16:09:10|204123.8|204073.8|204184.1|204134.1|204184.1|204134.1|204116.7|204066.7|16
1732810160000|2024-11-28 16:09:20|204187.5|204137.5|204188.6|204138.6|204189.5|204139.5|204180.4|204130.4|20
1732810170000|2024-11-28 16:09:30|204189.6|204139.6|204188.4|204138.4|204191.4|204141.4|204185.8|204135.8|15
1732810180000|2024-11-28 16:09:40|204186.2|204136.2|204231.4|204181.4|204249.3|204199.3|204186.2|204136.2|10
1732810190000|2024-11-28 16:09:50|204233.9|204183.9|204249|204199|204258.3|204208.3|204233.9|204183.9|31
1732810200000|2024-11-28 16:10:00|204251.7|204201.7|204263.1|204213.1|204264.5|204214.5|204250|204200|31
1732810210000|2024-11-28 16:10:10|204261.9|204211.9|204282.3|204232.3|204294.6|204244.6|204253.6|204203.6|27
1732810220000|2024-11-28 16:10:20|204280.5|204230.5|204289.5|204199.5|204300|204232.3|204270|204199.5|24
1732810230000|2024-11-28 16:10:30|204290|204200|204297.2|204207.2|204299|204209|204287.4|204197.4|17
1732810240000|2024-11-28 16:10:40|204295.5|204205.5|204295.9|204205.9|204298|204208|204290.8|204200.8|26
1732810250000|2024-11-28 16:10:50|204293.2|204203.2|204284|204194|204293.2|204203.2|204273.6|204183.6|19
1732810260000|2024-11-28 16:11:00|204289.2|204199.2|204267.3|204217.3|204291.2|204220.4|204264.5|204196.3|28
1732810270000|2024-11-28 16:11:10|204267.5|204217.5|204271.4|204221.4|204271.7|204221.7|204262.2|204212.2|14
1732810280000|2024-11-28 16:11:20|204268.6|204218.6|204263.6|204213.6|204273.5|204223.5|204263.6|204213.6|24
1732810290000|2024-11-28 16:11:30|204265.3|204215.3|204273.1|204223.1|204273.6|204223.6|204265.3|204215.3|13
1732810300000|2024-11-28 16:11:40|204273.5|204223.5|204266.3|204216.3|204274|204224|204264.3|204214.3|18
1732810310000|2024-11-28 16:11:50|204267.1|204217.1|204281.2|204191.2|204283|204219.9|204259.5|204188.5|19
1732810320000|2024-11-28 16:12:00|204280.7|204190.7|204287.1|204197.1|204289|204199|204280.7|204190.7|8
1732810330000|2024-11-28 16:12:10|204284.1|204194.1|204286.8|204196.8|204292.2|204202.2|204283.4|204193.4|10
1732810340000|2024-11-28 16:12:20|204295.8|204205.8|204299.7|204209.7|204299.7|204209.7|204290.4|204200.4|8
1732810350000|2024-11-28 16:12:30|204291.8|204201.8|204286.5|204236.5|204305.1|204240.1|204280.4|204201.8|14
1732810360000|2024-11-28 16:12:40|204283.1|204233.1|204284.5|204234.5|204289.6|204239.6|204277.4|204227.4|22
1732810370000|2024-11-28 16:12:50|204282.5|204232.5|204283.6|204233.6|204285|204235|204276.1|204226.1|9
1732810380000|2024-11-28 16:13:00|204280.4|204230.4|204296|204206|204297.4|204230.4|204268.4|204197.8|14
1732810390000|2024-11-28 16:13:10|204290.6|204200.6|204292.9|204202.9|204296.4|204229.5|204272.1|204200.6|17
1732810400000|2024-11-28 16:13:20|204297|204207|204293.2|204203.2|204297|204207|204288.9|204198.9|12
1732810410000|2024-11-28 16:13:30|204274.5|204224.5|204268.3|204218.3|204277.2|204227.2|204268.3|204218.3|13
1732810420000|2024-11-28 16:13:40|204257|204207|204253.7|204203.7|204257.5|204207.5|204253.4|204203.4|13
1732810430000|2024-11-28 16:13:50|204251.9|204201.9|204252|204202|204252|204202|204251.9|204201.9|2
1732810440000|2024-11-28 16:14:00|204254.4|204204.4|204258.6|204208.6|204262.4|204212.4|204251.7|204201.7|16
1732810450000|2024-11-28 16:14:10|204258.8|204208.8|204278.5|204228.5|204289.9|204239.9|204258.8|204208.8|16
1732810460000|2024-11-28 16:14:20|204278.7|204228.7|204287.4|204237.4|204291.1|204241.1|204278.5|204228.5|18
1732810470000|2024-11-28 16:14:30|204287.6|204237.6|204275.4|204225.4|204287.9|204237.9|204275.4|204225.4|16
1732810480000|2024-11-28 16:14:40|204275.2|204225.2|204291|204201|204292.3|204226.2|204273.7|204200.8|10
1732810490000|2024-11-28 16:14:50|204293.4|204203.4|204272.3|204222.3|204293.4|204223.6|204271|204196.9|7
1732810500000|2024-11-28 16:15:00|204272.1|204222.1|204272|204222|204275.2|204225.2|204271.2|204221.2|9
1732810510000|2024-11-28 16:15:10|204268.7|204218.7|204276.7|204226.7|204276.7|204226.7|204268.1|204218.1|18
1732810520000|2024-11-28 16:15:20|204272.8|204222.8|204280.7|204230.7|204288.2|204238.2|204270.8|204220.8|12
1732810530000|2024-11-28 16:15:30|204285.5|204235.5|204402|204312|204402|204341.2|204280.8|204230.8|24
1732810540000|2024-11-28 16:15:40|204406.2|204316.2|204436.1|204386.1|204446.6|204396.6|204381.7|204316.2|16
1732810550000|2024-11-28 16:15:50|204436.3|204386.3|204436.8|204386.8|204445.4|204395.4|204429.4|204379.4|16
1732810560000|2024-11-28 16:16:00|204434.9|204384.9|204394.6|204344.6|204434.9|204384.9|204385.9|204335.9|34
1732810570000|2024-11-28 16:16:10|204392|204342|204388.3|204338.3|204396.4|204346.4|204387.2|204337.2|10
1732810580000|2024-11-28 16:16:20|204393|204343|204391.7|204341.7|204393|204343|204382.4|204332.4|19
1732810590000|2024-11-28 16:16:30|204393.7|204343.7|204406.9|204356.9|204407.4|204357.4|204384.6|204334.6|23
1732810600000|2024-11-28 16:16:40|204406.5|204356.5|204383.9|204333.9|204408.2|204358.2|204383.9|204333.9|17
1732810610000|2024-11-28 16:16:50|204387.7|204337.7|204356.9|204306.9|204387.7|204337.7|204346.3|204296.3|18
1732810620000|2024-11-28 16:17:00|204355.4|204305.4|204355.3|204305.3|204356.1|204306.1|204346.8|204296.8|24
1732810630000|2024-11-28 16:17:10|204355.9|204305.9|204366|204276|204374.3|204305.9|204354|204270.6|13
1732810640000|2024-11-28 16:17:20|204370.4|204280.4|204351.5|204301.5|204370.4|204301.5|204347.7|204266|20
1732810650000|2024-11-28 16:17:30|204349.6|204299.6|204364.1|204314.1|204368.5|204318.5|204342.5|204292.5|22
1732810660000|2024-11-28 16:17:40|204363.8|204313.8|204365.6|204315.6|204373.9|204323.9|204363.8|204313.8|22
1732810670000|2024-11-28 16:17:50|204365.3|204315.3|204365.1|204315.1|204383|204333|204357|204307|22
1732810680000|2024-11-28 16:18:00|204366.6|204316.6|204341.6|204291.6|204376.4|204326.4|204319.7|204269.7|19
1732810690000|2024-11-28 16:18:10|204341.4|204291.4|204301.5|204251.5|204341.4|204291.4|204301.5|204251.5|19
1732810700000|2024-11-28 16:18:20|204299.5|204249.5|204310.8|204260.8|204310.8|204260.8|204298.3|204248.3|15
1732810710000|2024-11-28 16:18:30|204311.2|204261.2|204302.3|204252.3|204315.7|204265.7|204296|204246|13
1732810720000|2024-11-28 16:18:40|204302.8|204252.8|204313.4|204263.4|204313.4|204263.4|204300.5|204250.5|12
1732810730000|2024-11-28 16:18:50|204316|204266|204305.3|204255.3|204319.2|204269.2|204266.2|204216.2|17
1732810740000|2024-11-28 16:19:00|204309.3|204259.3|204335.4|204285.4|204337.4|204287.4|204309.3|204259.3|26
1732810750000|2024-11-28 16:19:10|204335.6|204285.6|204337.3|204287.3|204342.7|204292.7|204332.5|204282.5|25
1732810760000|2024-11-28 16:19:20|204339.7|204289.7|204337.7|204287.7|204342|204292|204334.4|204284.4|18
1732810770000|2024-11-28 16:19:30|204336.7|204286.7|204304.8|204254.8|204341.3|204291.3|204299.6|204249.6|23
1732810780000|2024-11-28 16:19:40|204305.4|204255.4|204299.2|204249.2|204305.5|204255.5|204294|204244|14
1732810790000|2024-11-28 16:19:50|204298.9|204248.9|204301.5|204251.5|204308.7|204258.7|204298.9|204248.9|25
1732810800000|2024-11-28 16:20:00|204281.1|204231.1|204291.8|204241.8|204298|204248|204281.1|204231.1|16
1732810810000|2024-11-28 16:20:10|204292.5|204242.5|204294.7|204244.7|204301.4|204251.4|204292.5|204242.5|15
1732810820000|2024-11-28 16:20:20|204296.7|204246.7|204301.2|204251.2|204301.7|204251.7|204288.3|204238.3|16
1732810830000|2024-11-28 16:20:30|204295.8|204245.8|204304.3|204254.3|204304.3|204254.3|204295.8|204245.8|14
1732810840000|2024-11-28 16:20:40|204302.5|204252.5|204310.4|204260.4|204310.6|204260.6|204302.5|204252.5|12
1732810850000|2024-11-28 16:20:50|204310.3|204260.3|204308.6|204258.6|204310.3|204260.3|204303.3|204253.3|14
1732810860000|2024-11-28 16:21:00|204308.5|204258.5|204308.9|204258.9|204311.3|204261.3|204308.5|204258.5|17
1732810870000|2024-11-28 16:21:10|204309.4|204259.4|204309.3|204259.3|204310.5|204260.5|204307.9|204257.9|11
1732810880000|2024-11-28 16:21:20|204309.6|204259.6|204311|204261|204311.2|204261.2|204306.3|204256.3|18
1732810890000|2024-11-28 16:21:30|204311.2|204261.2|204305.1|204255.1|204311.4|204261.4|204304.1|204254.1|11
1732810900000|2024-11-28 16:21:40|204304.2|204254.2|204308|204258|204310.7|204260.7|204300.4|204250.4|18
1732810910000|2024-11-28 16:21:50|204307.8|204257.8|204309.9|204259.9|204309.9|204259.9|204307.8|204257.8|13
1732810920000|2024-11-28 16:22:00|204309.7|204259.7|204280.8|204230.8|204310.5|204260.5|204262.8|204212.8|18
1732810930000|2024-11-28 16:22:10|204278.6|204228.6|204294.1|204244.1|204294.1|204244.1|204271.8|204221.8|17
1732810940000|2024-11-28 16:22:20|204294.6|204244.6|204293.1|204243.1|204296.1|204246.1|204289.3|204239.3|17
1732810950000|2024-11-28 16:22:30|204289.8|204239.8|204305.9|204215.9|204311|204240.9|204286.7|204215.9|9
1732810960000|2024-11-28 16:22:40|204307.3|204217.3|204265.7|204215.7|204311.6|204221.6|204260.7|204210.7|19
1732810970000|2024-11-28 16:22:50|204268|204218|204278|204228|204282.1|204232.1|204260.9|204210.9|21
1732810980000|2024-11-28 16:23:00|204277.6|204227.6|204287.1|204237.1|204291.5|204241.5|204276.6|204226.6|22
1732810990000|2024-11-28 16:23:10|204286.6|204236.6|204288.6|204238.6|204294.2|204244.2|204282.1|204232.1|8
1732811000000|2024-11-28 16:23:20|204290|204240|204297.6|204247.6|204308.5|204258.5|204290|204240|22
1732811010000|2024-11-28 16:23:30|204297.5|204247.5|204291.2|204241.2|204306.9|204256.9|204286.6|204236.6|30
1732811020000|2024-11-28 16:23:40|204285.9|204235.9|204286.9|204236.9|204299|204249|204281.8|204231.8|25
1732811030000|2024-11-28 16:23:50|204284.1|204234.1|204308.7|204218.7|204308.7|204245.3|204283.5|204218.7|29
1732811040000|2024-11-28 16:24:00|204308.5|204218.5|204313.9|204223.9|204313.9|204223.9|204303.8|204213.8|15
1732811050000|2024-11-28 16:24:10|204311.9|204221.9|204307.5|204217.5|204313.6|204223.6|204304.9|204214.9|7
1732811060000|2024-11-28 16:24:20|204306.9|204216.9|204306.6|204216.6|204307.4|204217.4|204306.3|204216.3|4
1732811070000|2024-11-28 16:24:30|204307.3|204217.3|204284.9|204234.9|204314.5|204234.9|204283.1|204209.8|22
1732811080000|2024-11-28 16:24:40|204287|204237|204297.5|204247.5|204297.5|204247.5|204284.9|204234.9|7
1732811090000|2024-11-28 16:24:50|204292.8|204242.8|204295.2|204205.2|204316.9|204251.4|204286.9|204196.9|23
1732811100000|2024-11-28 16:25:00|204288.9|204198.9|204253.9|204203.9|204292|204228.8|204248.4|204198.4|11
1732811110000|2024-11-28 16:25:10|204257.5|204207.5|204272.4|204222.4|204279.1|204229.1|204246.4|204196.4|14
1732811120000|2024-11-28 16:25:20|204271.3|204221.3|204284.8|204234.8|204294.9|204244.9|204270.8|204220.8|16
1732811130000|2024-11-28 16:25:30|204286.9|204236.9|204293.9|204243.9|204294.1|204244.1|204286.9|204236.9|4
1732811140000|2024-11-28 16:25:40|204293.8|204243.8|204310.1|204260.1|204317.5|204267.5|204293.8|204243.8|7
1732811150000|2024-11-28 16:25:50|204313.8|204263.8|204328.6|204278.6|204332.1|204282.1|204313.8|204263.8|9
1732811160000|2024-11-28 16:26:00|204325|204275|204328.2|204278.2|204328.8|204278.8|204322.5|204272.5|8
1732811170000|2024-11-28 16:26:10|204331|204281|204335|204285|204338|204288|204327.5|204277.5|12
1732811180000|2024-11-28 16:26:20|204334|204284|204333.4|204283.4|204335.1|204285.1|204333.4|204283.4|6
1732811190000|2024-11-28 16:26:30|204334.3|204284.3|204324.5|204274.5|204341.5|204291.5|204316.8|204266.8|12
1732811200000|2024-11-28 16:26:40|204322.8|204272.8|204324.2|204274.2|204336.2|204286.2|204322|204272|7
1732811210000|2024-11-28 16:26:50|204326.1|204276.1|204327.6|204277.6|204332.8|204282.8|204325.6|204275.6|10
1732811220000|2024-11-28 16:27:00|204329.5|204279.5|204325.5|204275.5|204335.9|204285.9|204320.6|204270.6|11
1732811230000|2024-11-28 16:27:10|204322.5|204272.5|204330.3|204280.3|204330.3|204280.3|204322.5|204272.5|6
1732811240000|2024-11-28 16:27:20|204326.6|204276.6|204327.2|204277.2|204337.9|204287.9|204323.5|204273.5|11
1732811250000|2024-11-28 16:27:30|204328.1|204278.1|204319.4|204269.4|204330.4|204280.4|204314.4|204264.4|18
1732811260000|2024-11-28 16:27:40|204316.5|204266.5|204322.7|204272.7|204323.3|204273.3|204316.5|204266.5|5
1732811270000|2024-11-28 16:27:50|204326.7|204276.7|204330.6|204280.6|204332.5|204282.5|204317.9|204267.9|13
1732811280000|2024-11-28 16:28:00|204326.1|204276.1|204335.1|204285.1|204344.1|204294.1|204326.1|204276.1|19
1732811290000|2024-11-28 16:28:10|204336.3|204286.3|204335|204285|204343|204293|204332.6|204282.6|21
1732811300000|2024-11-28 16:28:20|204332.1|204282.1|204327.4|204277.4|204343.2|204293.2|204327|204277|23
1732811310000|2024-11-28 16:28:30|204327.5|204277.5|204312.6|204262.6|204327.5|204277.5|204306.3|204256.3|26
1732811320000|2024-11-28 16:28:40|204310|204260|204314.4|204264.4|204316.5|204266.5|204306.7|204256.7|18
1732811330000|2024-11-28 16:28:50|204313.9|204263.9|204323.2|204273.2|204327.4|204277.4|204313.9|204263.9|13
1732811340000|2024-11-28 16:29:00|204322.4|204272.4|204320.3|204270.3|204328.3|204278.3|204319.5|204269.5|14
1732811350000|2024-11-28 16:29:10|204319.8|204269.8|204319.5|204269.5|204331.5|204281.5|204319.5|204269.5|9
1732811360000|2024-11-28 16:29:20|204321.6|204271.6|204325.7|204275.7|204335.9|204285.9|204320.9|204270.9|13
1732811370000|2024-11-28 16:29:30|204322|204272|204330.9|204280.9|204330.9|204280.9|204314|204264|15
1732811380000|2024-11-28 16:29:40|204324.3|204274.3|204329.8|204279.8|204333.6|204283.6|204324.3|204274.3|8
1732811390000|2024-11-28 16:29:50|204331.1|204281.1|204324.6|204274.6|204332|204282|204323.9|204273.9|16
1732811400000|2024-11-28 16:30:00|204329.3|204279.3|204331.6|204281.6|204335.8|204285.8|204329.3|204279.3|15
1732811410000|2024-11-28 16:30:10|204333.7|204283.7|204321.2|204271.2|204333.7|204283.7|204312.8|204262.8|20
1732811420000|2024-11-28 16:30:20|204321.4|204271.4|204320.9|204270.9|204329.7|204279.7|204320.2|204270.2|13
1732811430000|2024-11-28 16:30:30|204325.5|204275.5|204329.3|204279.3|204329.3|204279.3|204320.9|204270.9|10
1732811440000|2024-11-28 16:30:40|204321|204271|204333.4|204283.4|204338|204288|204321|204271|14
1732811450000|2024-11-28 16:30:50|204331.1|204281.1|204330.4|204280.4|204341.3|204291.3|204329.5|204279.5|8
1732811460000|2024-11-28 16:31:00|204329.5|204279.5|204334.4|204284.4|204341.8|204291.8|204329.5|204279.5|7
1732811470000|2024-11-28 16:31:10|204334.8|204284.8|204328.1|204278.1|204334.8|204284.8|204328.1|204278.1|7
1732811480000|2024-11-28 16:31:20|204334.4|204284.4|204316.6|204266.6|204334.4|204284.4|204313.6|204263.6|8
1732811490000|2024-11-28 16:31:30|204315.6|204265.6|204328.8|204278.8|204335.7|204285.7|204315.6|204265.6|16
1732811500000|2024-11-28 16:31:40|204334.1|204284.1|204331.3|204281.3|204334.1|204284.1|204326.4|204276.4|9
1732811510000|2024-11-28 16:31:50|204323.6|204273.6|204323.9|204273.9|204334.3|204284.3|204323.6|204273.6|11
1732811520000|2024-11-28 16:32:00|204327.8|204277.8|204342.8|204292.8|204348.4|204298.4|204325.2|204275.2|15
1732811530000|2024-11-28 16:32:10|204341.8|204291.8|204383.4|204333.4|204386.4|204336.4|204340.9|204290.9|23
1732811540000|2024-11-28 16:32:20|204382.6|204332.6|204367.2|204317.2|204385.6|204335.6|204367.2|204317.2|17
1732811550000|2024-11-28 16:32:30|204369.9|204319.9|204378.1|204328.1|204380.7|204330.7|204367.2|204317.2|15
1732811560000|2024-11-28 16:32:40|204379.4|204329.4|204380|204330|204389.3|204339.3|204378.7|204328.7|20
1732811570000|2024-11-28 16:32:50|204382|204332|204381.2|204331.2|204382|204332|204381.1|204331.1|5
1732811580000|2024-11-28 16:33:00|204379.6|204329.6|204380.4|204330.4|204380.4|204330.4|204374|204324|17
1732811590000|2024-11-28 16:33:10|204377.1|204327.1|204378.5|204328.5|204384|204334|204377.1|204327.1|18
1732811600000|2024-11-28 16:33:20|204381.5|204331.5|204408.9|204358.9|204417.4|204367.4|204378.3|204328.3|24
1732811610000|2024-11-28 16:33:30|204408.7|204358.7|204411.6|204361.6|204420.5|204370.5|204406.9|204356.9|11
1732811620000|2024-11-28 16:33:40|204411.5|204361.5|204418.1|204368.1|204419.6|204369.6|204411.5|204361.5|18
1732811630000|2024-11-28 16:33:50|204418.5|204368.5|204417.6|204367.6|204419.4|204369.4|204416.6|204366.6|18
1732811640000|2024-11-28 16:34:00|204419.4|204369.4|204415.6|204365.6|204419.4|204369.4|204402.8|204352.8|21
1732811650000|2024-11-28 16:34:10|204413.9|204363.9|204417.6|204367.6|204422.2|204372.2|204408.8|204358.8|16
1732811660000|2024-11-28 16:34:20|204418.6|204368.6|204417.2|204367.2|204420.6|204370.6|204405.8|204355.8|20
1732811670000|2024-11-28 16:34:30|204416.9|204366.9|204436.5|204386.5|204436.8|204386.8|204415.8|204365.8|18
1732811680000|2024-11-28 16:34:40|204430.8|204380.8|204413.9|204363.9|204430.8|204380.8|204409.2|204359.2|11
1732811690000|2024-11-28 16:34:50|204416.9|204366.9|204424|204374|204434.3|204384.3|204416.9|204366.9|18
1732811700000|2024-11-28 16:35:00|204430.3|204380.3|204422.7|204372.7|204430.3|204380.3|204416|204366|11
1732811710000|2024-11-28 16:35:10|204421.7|204371.7|204423.7|204373.7|204429|204379|204420.7|204370.7|14
1732811720000|2024-11-28 16:35:20|204424.4|204374.4|204425.6|204375.6|204428.1|204378.1|204423|204373|17
1732811730000|2024-11-28 16:35:30|204426|204376|204424.3|204374.3|204426|204376|204420.9|204370.9|13
1732811740000|2024-11-28 16:35:40|204420.9|204370.9|204421.4|204371.4|204425.1|204375.1|204420.9|204370.9|8
1732811750000|2024-11-28 16:35:50|204425.1|204375.1|204437.1|204387.1|204463.4|204413.4|204419.8|204369.8|26
1732811760000|2024-11-28 16:36:00|204431.6|204381.6|204436.1|204386.1|204447.9|204397.9|204431.6|204381.6|28
1732811770000|2024-11-28 16:36:10|204448.4|204398.4|204441.2|204391.2|204455|204405|204435.8|204385.8|25
1732811780000|2024-11-28 16:36:20|204445.9|204395.9|204435.8|204385.8|204445.9|204395.9|204435|204385|36
1732811790000|2024-11-28 16:36:30|204440|204390|204439.1|204389.1|204447|204397|204434.2|204384.2|32
1732811800000|2024-11-28 16:36:40|204441.5|204391.5|204454.4|204404.4|204458.5|204408.5|204434.3|204384.3|33
1732811810000|2024-11-28 16:36:50|204454.1|204404.1|204451.2|204401.2|204461.2|204411.2|204441.2|204391.2|39
1732811820000|2024-11-28 16:37:00|204449.3|204399.3|204481.7|204431.7|204491.9|204441.9|204445.3|204395.3|16
1732811840000|2024-11-28 16:37:20|204478.6|204428.6|204465.7|204415.7|204484.5|204434.5|204463.1|204413.1|16
1732811850000|2024-11-28 16:37:30|204467.6|204417.6|204485.4|204435.4|204485.4|204435.4|204466.6|204416.6|21
1732811860000|2024-11-28 16:37:40|204483|204433|204476|204426|204483|204433|204475.6|204425.6|7
1732811870000|2024-11-28 16:37:50|204479.6|204429.6|204466.3|204416.3|204479.6|204429.6|204466.3|204416.3|15
1732811880000|2024-11-28 16:38:00|204466.5|204416.5|204430.3|204380.3|204466.5|204416.5|204427.4|204377.4|20
1732811890000|2024-11-28 16:38:10|204427.4|204377.4|204432.6|204382.6|204432.6|204382.6|204427.4|204377.4|3
1732811900000|2024-11-28 16:38:20|204431.2|204381.2|204433.5|204383.5|204433.5|204383.5|204426.5|204376.5|6
1732811910000|2024-11-28 16:38:30|204433.8|204383.8|204432.4|204382.4|204441.6|204391.6|204432.3|204382.3|8
1732811930000|2024-11-28 16:38:50|204439|204389|204403|204353|204439|204389|204400.8|204350.8|16
1732811940000|2024-11-28 16:39:00|204403.1|204353.1|204374|204324|204408.3|204358.3|204355.1|204305.1|18
1732811950000|2024-11-28 16:39:10|204376|204326|204374.2|204324.2|204376.8|204326.8|204371.6|204321.6|5
1732811960000|2024-11-28 16:39:20|204378.4|204328.4|204374.4|204324.4|204381.4|204331.4|204372.4|204322.4|9
1732811970000|2024-11-28 16:39:30|204378|204328|204389.4|204339.4|204389.4|204339.4|204378|204328|7
1732811980000|2024-11-28 16:39:40|204385.7|204335.7|204408.2|204358.2|204417.4|204367.4|204385.7|204335.7|16
1732811990000|2024-11-28 16:39:50|204404.8|204354.8|204418.3|204368.3|204429.6|204379.6|204404.8|204354.8|22
1732812000000|2024-11-28 16:40:00|204414|204364|204417|204367|204443.1|204393.1|204414|204364|19
1732812010000|2024-11-28 16:40:10|204428.8|204378.8|204403.2|204353.2|204429.6|204379.6|204401.4|204351.4|8
1732812020000|2024-11-28 16:40:20|204401.6|204351.6|204401.6|204351.6|204401.6|204351.6|204401.6|204351.6|1
1732812030000|2024-11-28 16:40:30|204409|204359|204402.4|204352.4|204409|204359|204402.4|204352.4|2
1732812040000|2024-11-28 16:40:40|204402.6|204352.6|204381.7|204331.7|204402.6|204352.6|204381.7|204331.7|4
1732812050000|2024-11-28 16:40:50|204406.9|204316.9|204399.3|204309.3|204408|204318|204393.7|204303.7|27
1732812060000|2024-11-28 16:41:00|204401.2|204311.2|204394.3|204304.3|204405.2|204315.2|204392.9|204302.9|16
1732812070000|2024-11-28 16:41:10|204395.2|204305.2|204375.6|204325.6|204404.8|204331.2|204370.4|204295.6|30
1732812080000|2024-11-28 16:41:20|204382.5|204332.5|204378.8|204328.8|204385.9|204335.9|204369.1|204319.1|13
1732812090000|2024-11-28 16:41:30|204376.4|204326.4|204378.8|204328.8|204380|204330|204364.5|204314.5|15
1732812100000|2024-11-28 16:41:40|204376.7|204326.7|204403.3|204353.3|204406|204356|204373.8|204323.8|28
1732812110000|2024-11-28 16:41:50|204409.5|204359.5|204404.2|204354.2|204409.5|204359.5|204404.1|204354.1|3
1732812120000|2024-11-28 16:42:00|204412|204362|204390.1|204340.1|204412|204362|204389.6|204339.6|7
1732812130000|2024-11-28 16:42:10|204389.3|204339.3|204389.3|204339.3|204389.3|204339.3|204389.3|204339.3|1
1732812150000|2024-11-28 16:42:30|204387.7|204337.7|204402.8|204352.8|204410.3|204360.3|204387.7|204337.7|10
1732812160000|2024-11-28 16:42:40|204400.6|204350.6|204426.9|204336.9|204436.4|204362.6|204400.6|204336.7|14
1732812170000|2024-11-28 16:42:50|204428.4|204338.4|204431.7|204341.7|204431.7|204341.7|204426.5|204336.5|7
1732812180000|2024-11-28 16:43:00|204433.8|204343.8|204430.1|204340.1|204433.8|204343.8|204427.1|204337.1|14
1732812190000|2024-11-28 16:43:10|204429|204339|204426.7|204336.7|204429|204339|204426.7|204336.7|3
1732812200000|2024-11-28 16:43:20|204425.2|204335.2|204424.4|204334.4|204427.4|204337.4|204424.4|204334.4|7
1732812210000|2024-11-28 16:43:30|204424|204334|204423.7|204333.7|204424|204347.1|204392.3|204324.8|12
1732812220000|2024-11-28 16:43:40|204422.4|204332.4|204423.8|204333.8|204427.3|204337.3|204419.9|204329.9|8
1732812230000|2024-11-28 16:43:50|204420.2|204330.2|204430.7|204340.7|204430.7|204340.7|204420|204330|8
1732812240000|2024-11-28 16:44:00|204429.9|204339.9|204433|204343|204447.5|204388.8|204429.9|204339.9|20
1732812250000|2024-11-28 16:44:10|204434.3|204344.3|204414|204324|204436.8|204346.8|204400.7|204310.7|25
1732812260000|2024-11-28 16:44:20|204412.2|204322.2|204405.6|204315.6|204412.3|204322.3|204405.6|204315.6|9
1732812270000|2024-11-28 16:44:30|204405.4|204315.4|204409.7|204319.7|204410.9|204339.4|204379.3|204311.5|22
1732812280000|2024-11-28 16:44:40|204405.9|204315.9|204396|204306|204409|204319|204396|204306|19
1732812290000|2024-11-28 16:44:50|204397|204307|204396.5|204306.5|204397.7|204307.7|204388.2|204298.2|24
1732812300000|2024-11-28 16:45:00|204395.9|204305.9|204394.4|204304.4|204402.3|204312.3|204392.8|204302.8|18
1732812310000|2024-11-28 16:45:10|204392.9|204302.9|204392|204302|204406.7|204316.7|204392|204302|16
1732812320000|2024-11-28 16:45:20|204392.3|204302.3|204395.7|204305.7|204395.7|204305.7|204391|204301|4
1732812330000|2024-11-28 16:45:30|204389.2|204299.2|204364.3|204274.3|204389.2|204299.2|204351.7|204261.7|16
1732812340000|2024-11-28 16:45:40|204365.4|204275.4|204366.9|204276.9|204366.9|204276.9|204364.4|204274.4|6
1732812350000|2024-11-28 16:45:50|204369.3|204279.3|204381.2|204291.2|204384.1|204294.1|204369.3|204279.3|13
1732812360000|2024-11-28 16:46:00|204382.4|204292.4|204385.5|204295.5|204393.6|204303.6|204374.2|204284.2|16
1732812370000|2024-11-28 16:46:10|204387|204297|204383.2|204293.2|204388.5|204298.5|204380.4|204290.4|18
1732812380000|2024-11-28 16:46:20|204386.1|204296.1|204393.7|204303.7|204394.7|204304.7|204384.4|204294.4|9
1732812390000|2024-11-28 16:46:30|204394.9|204304.9|204366.4|204316.4|204394.9|204320.5|204360.2|204304.9|4
1732812400000|2024-11-28 16:46:40|204362.9|204312.9|204364.4|204314.4|204370.2|204320.2|204354.4|204304.4|13
1732812410000|2024-11-28 16:46:50|204361.5|204311.5|204361.5|204311.5|204365.6|204315.6|204355.1|204305.1|12
1732812420000|2024-11-28 16:47:00|204363.4|204313.4|204361.8|204311.8|204367.8|204317.8|204354.3|204304.3|14
1732812430000|2024-11-28 16:47:10|204356.6|204306.6|204355.1|204305.1|204368.3|204318.3|204355.1|204305.1|17
1732812440000|2024-11-28 16:47:20|204356|204306|204353.4|204303.4|204361.8|204311.8|204340.2|204290.2|13
1732812450000|2024-11-28 16:47:30|204353.6|204303.6|204346.1|204296.1|204358.6|204308.6|204345.8|204295.8|11
1732812460000|2024-11-28 16:47:40|204346|204296|204355.4|204305.4|204355.4|204305.4|204342.4|204292.4|16
1732812470000|2024-11-28 16:47:50|204345.5|204295.5|204350.4|204300.4|204354.2|204304.2|204334.2|204284.2|10
1732812480000|2024-11-28 16:48:00|204348.2|204298.2|204349.7|204299.7|204349.7|204299.7|204344.7|204294.7|3
1732812490000|2024-11-28 16:48:10|204351.4|204301.4|204351.4|204301.4|204351.4|204301.4|204351.4|204301.4|1
1732812500000|2024-11-28 16:48:20|204346|204296|204346|204296|204346|204296|204346|204296|1
1732812510000|2024-11-28 16:48:30|204347.3|204297.3|204351.4|204301.4|204351.4|204301.4|204344.6|204294.6|7
1732812520000|2024-11-28 16:48:40|204349.6|204299.6|204346.4|204296.4|204350.3|204300.3|204339.6|204289.6|10
1732812530000|2024-11-28 16:48:50|204347.8|204297.8|204345.8|204295.8|204352.1|204302.1|204338.1|204288.1|20
1732812540000|2024-11-28 16:49:00|204346.3|204296.3|204349.8|204299.8|204349.8|204299.8|204344.6|204294.6|7
1732812550000|2024-11-28 16:49:10|204347.7|204297.7|204350.1|204300.1|204351.5|204301.5|204347|204297|10
1732812560000|2024-11-28 16:49:20|204350.5|204300.5|204348.3|204298.3|204351|204301|204346.9|204296.9|10
1732812570000|2024-11-28 16:49:30|204346.7|204296.7|204350.1|204300.1|204355.6|204305.6|204346.7|204296.7|6
1732812580000|2024-11-28 16:49:40|204349.1|204299.1|204351.1|204301.1|204353.2|204303.2|204346.9|204296.9|10
1732812590000|2024-11-28 16:49:50|204353.2|204303.2|204351.1|204301.1|204356|204306|204339.3|204289.3|16
1732812600000|2024-11-28 16:50:00|204348.7|204298.7|204345.4|204295.4|204353.2|204303.2|204342.5|204292.5|13
1732812610000|2024-11-28 16:50:10|204344.2|204294.2|204341.8|204291.8|204351.5|204301.5|204341.8|204291.8|11
1732812620000|2024-11-28 16:50:20|204342|204292|204349.9|204299.9|204349.9|204299.9|204342|204292|2
1732812630000|2024-11-28 16:50:30|204338.9|204288.9|204277.2|204227.2|204338.9|204288.9|204272|204222|20
1732812640000|2024-11-28 16:50:40|204268.1|204218.1|204255.1|204205.1|204274.6|204224.6|204248.6|204198.6|16
1732812650000|2024-11-28 16:50:50|204260.6|204210.6|204279.2|204229.2|204283|204233|204255.2|204205.2|18
1732812660000|2024-11-28 16:51:00|204277.5|204227.5|204285.8|204235.8|204295.9|204245.9|204277.5|204227.5|18
1732812670000|2024-11-28 16:51:10|204287.3|204237.3|204285.7|204235.7|204293|204243|204285.7|204235.7|7
1732812680000|2024-11-28 16:51:20|204286.9|204236.9|204290.8|204240.8|204292.3|204242.3|204286.9|204236.9|4
1732812690000|2024-11-28 16:51:30|204282.5|204232.5|204295.8|204245.8|204300.3|204250.3|204282.5|204232.5|9
1732812700000|2024-11-28 16:51:40|204293.7|204243.7|204292.5|204242.5|204296.5|204246.5|204289.3|204239.3|7
1732812710000|2024-11-28 16:51:50|204293.7|204243.7|204289.5|204239.5|204299.6|204249.6|204273.4|204223.4|24
1732812720000|2024-11-28 16:52:00|204277.2|204227.2|204286.5|204236.5|204294|204244|204273.7|204223.7|32
1732812730000|2024-11-28 16:52:10|204274.6|204224.6|204228.3|204138.3|204285.6|204235.6|204206.6|204138.3|29
1732812740000|2024-11-28 16:52:20|204231|204141|204196.8|204106.8|204231|204150.5|204166|204105.4|27
1732812750000|2024-11-28 16:52:30|204195.7|204105.7|204192.9|204102.9|204195.7|204105.7|204190|204100|8
1732812760000|2024-11-28 16:52:40|204190|204100|204192.5|204102.5|204192.5|204125.3|204175.3|204098|6
1732812770000|2024-11-28 16:52:50|204199.8|204109.8|204181.4|204091.4|204199.8|204109.8|204171.5|204081.5|8
1732812780000|2024-11-28 16:53:00|204175.5|204085.5|204180.7|204090.7|204180.9|204090.9|204172.3|204082.3|4
1732812790000|2024-11-28 16:53:10|204180.9|204090.9|204180.9|204090.9|204180.9|204090.9|204180.7|204090.7|3
1732812800000|2024-11-28 16:53:20|204187.9|204097.9|204175.3|204085.3|204192.1|204102.1|204173.6|204083.6|13
1732812810000|2024-11-28 16:53:30|204183.6|204093.6|204186.1|204096.1|204191.5|204101.5|204170.9|204080.9|12
1732812820000|2024-11-28 16:53:40|204182.1|204092.1|204162.4|204112.4|204182.1|204112.4|204162.4|204092.1|2
1732812830000|2024-11-28 16:53:50|204166.4|204116.4|204187.6|204097.6|204192.5|204116.4|204166.4|204087.3|16
1732812840000|2024-11-28 16:54:00|204191.3|204101.3|204209.5|204159.5|204225.7|204175.7|204179.3|204098.4|27
1732812850000|2024-11-28 16:54:10|204205.3|204155.3|204206.7|204156.7|204222.4|204172.4|204198.5|204148.5|28
1732812860000|2024-11-28 16:54:20|204211.5|204161.5|204215|204165|204222.6|204172.6|204204.5|204154.5|19
1732812870000|2024-11-28 16:54:30|204213.5|204163.5|204226.7|204176.7|204227|204177|204213.5|204163.5|16
1732812880000|2024-11-28 16:54:40|204232|204182|204232.8|204182.8|204243.3|204193.3|204226.5|204176.5|12
1732812890000|2024-11-28 16:54:50|204231.1|204181.1|204228.6|204178.6|204244.2|204194.2|204227.7|204177.7|37
1732812900000|2024-11-28 16:55:00|204239.7|204189.7|204236.4|204186.4|204239.7|204189.7|204222.9|204172.9|14
1732812910000|2024-11-28 16:55:10|204243.1|204193.1|204237.8|204187.8|204243.1|204193.1|204227.5|204177.5|19
1732812920000|2024-11-28 16:55:20|204232.1|204182.1|204229.3|204179.3|204245.4|204195.4|204227|204177|13
1732812930000|2024-11-28 16:55:30|204235.7|204185.7|204239.3|204189.3|204239.3|204189.3|204227.5|204177.5|14
1732812940000|2024-11-28 16:55:40|204233.9|204183.9|204228.2|204178.2|204234.6|204184.6|204226.7|204176.7|14
1732812950000|2024-11-28 16:55:50|204228.4|204178.4|204235.3|204185.3|204238.1|204188.1|204225.5|204175.5|12
1732812960000|2024-11-28 16:56:00|204237.3|204187.3|204238|204188|204238.2|204188.2|204235.7|204185.7|7
1732812970000|2024-11-28 16:56:10|204244.9|204194.9|204201.4|204151.4|204244.9|204194.9|204197.5|204147.5|9
1732812980000|2024-11-28 16:56:20|204201.2|204151.2|204212.6|204122.6|204220.7|204151.2|204200.2|204120.8|17
1732812990000|2024-11-28 16:56:30|204216.5|204126.5|204218.6|204128.6|204218.6|204128.6|204213.4|204123.4|11
1732813000000|2024-11-28 16:56:40|204216.6|204126.6|204224.6|204134.6|204226|204136|204216.6|204126.6|18
1732813010000|2024-11-28 16:56:50|204222.4|204132.4|204222.4|204132.4|204222.4|204132.4|204222.4|204132.4|1
1732813020000|2024-11-28 16:57:00|204220.2|204130.2|204202.7|204152.7|204224.6|204155.2|204193.3|204130.2|20
1732813030000|2024-11-28 16:57:10|204205.9|204155.9|204204.4|204154.4|204205.9|204155.9|204196.9|204146.9|12
1732813040000|2024-11-28 16:57:20|204206.3|204156.3|204203.9|204153.9|204208.1|204158.1|204201.8|204151.8|14
1732813050000|2024-11-28 16:57:30|204206.9|204156.9|204214.3|204164.3|204214.3|204164.3|204203.5|204153.5|15
1732813060000|2024-11-28 16:57:40|204208.6|204158.6|204205.3|204155.3|204211.4|204161.4|204201.2|204151.2|17
1732813070000|2024-11-28 16:57:50|204203.5|204153.5|204204.8|204154.8|204206.4|204156.4|204200.3|204150.3|13
1732813080000|2024-11-28 16:58:00|204206.5|204156.5|204206.5|204156.5|204206.5|204156.5|204206.5|204156.5|1
1732813090000|2024-11-28 16:58:10|204205|204155|204209|204159|204215|204165|204205|204155|8
1732813100000|2024-11-28 16:58:20|204205.9|204155.9|204206.1|204156.1|204210.1|204160.1|204202.2|204152.2|12
1732813110000|2024-11-28 16:58:30|204207.7|204157.7|204195.8|204145.8|204209.9|204159.9|204193.1|204143.1|23
1732813120000|2024-11-28 16:58:40|204197.6|204147.6|204195.8|204145.8|204204.1|204154.1|204192.5|204142.5|21
1732813130000|2024-11-28 16:58:50|204197.8|204147.8|204202.7|204152.7|204203.1|204153.1|204197.4|204147.4|17
1732813140000|2024-11-28 16:59:00|204212.3|204162.3|204199.1|204149.1|204212.3|204162.3|204185.2|204135.2|17
1732813150000|2024-11-28 16:59:10|204196.3|204146.3|204200.8|204150.8|204203.3|204153.3|204186|204136|25
1732813160000|2024-11-28 16:59:20|204192.2|204142.2|204197.8|204147.8|204202|204152|204190.8|204140.8|37
1732813170000|2024-11-28 16:59:30|204203.8|204153.8|204203|204153|204205.9|204155.9|204197.7|204147.7|21
1732813180000|2024-11-28 16:59:40|204201.5|204151.5|204194.5|204144.5|204204.6|204154.6|204186.6|204136.6|21
1732813190000|2024-11-28 16:59:50|204196.7|204146.7|204193.4|204143.4|204204.4|204154.4|204181.8|204131.8|22
1732813200000|2024-11-28 17:00:00|204191.3|204141.3|204192|204142|204194.3|204144.3|204187.6|204137.6|7
1732813210000|2024-11-28 17:00:10|204193.6|204143.6|204163.3|204113.3|204193.6|204143.6|204148.5|204098.5|23
1732813220000|2024-11-28 17:00:20|204157.9|204107.9|204171.2|204121.2|204178.1|204128.1|204152|204102|28
1732813230000|2024-11-28 17:00:30|204172.7|204122.7|204170.5|204120.5|204175.5|204125.5|204167.8|204117.8|9
1732813240000|2024-11-28 17:00:40|204172|204122|204172|204122|204172|204122|204172|204122|1
1732813250000|2024-11-28 17:00:50|204173.3|204123.3|204173.7|204123.7|204182.1|204132.1|204163.4|204113.4|9
1732813260000|2024-11-28 17:01:00|204172.2|204122.2|204176.7|204126.7|204177.8|204127.8|204172.2|204122.2|6
1732813270000|2024-11-28 17:01:10|204178.3|204128.3|204178.3|204128.3|204178.3|204128.3|204178.3|204128.3|1
1732813290000|2024-11-28 17:01:30|204176.7|204126.7|204180.8|204130.8|204182.5|204132.5|204176.7|204126.7|3
1732813300000|2024-11-28 17:01:40|204175.2|204125.2|204175.2|204125.2|204175.2|204125.2|204175.2|204125.2|1
1732813310000|2024-11-28 17:01:50|204171|204121|204177.1|204127.1|204180.6|204130.6|204171|204121|11
1732813320000|2024-11-28 17:02:00|204174.9|204124.9|204175.6|204125.6|204180.8|204130.8|204174.9|204124.9|16
1732813330000|2024-11-28 17:02:10|204179.7|204129.7|204166.3|204116.3|204179.7|204129.7|204164.5|204114.5|7
1732813340000|2024-11-28 17:02:20|204169.8|204119.8|204130.2|204080.2|204169.8|204119.8|204105.4|204055.4|9
1732813350000|2024-11-28 17:02:30|204132.2|204082.2|204156.7|204066.7|204158.8|204093.5|204132.2|204066.7|6
1732813360000|2024-11-28 17:02:40|204156|204066|204121|204031|204156|204066|204113.4|204023.4|21
1732813370000|2024-11-28 17:02:50|204117.5|204027.5|204118.8|204028.8|204121.5|204031.5|204113.5|204023.5|5
1732813380000|2024-11-28 17:03:00|204120.3|204030.3|204120.3|204030.3|204120.3|204030.3|204120.3|204030.3|1
1732813390000|2024-11-28 17:03:10|204120.5|204030.5|204119.9|204029.9|204120.5|204030.5|204115.5|204025.5|6
1732813400000|2024-11-28 17:03:20|204120.7|204030.7|204105|204015|204120.7|204030.7|204073.2|204010.5|19
1732813410000|2024-11-28 17:03:30|204104.6|204014.6|204104.6|204014.6|204104.6|204014.6|204104.6|204014.6|1
1732813420000|2024-11-28 17:03:40|204110.1|204020.1|204148.1|204058.1|204149.5|204059.5|204110.1|204020.1|9
1732813430000|2024-11-28 17:03:50|204140.4|204050.4|204137.1|204047.1|204140.4|204050.4|204130.5|204040.5|9
1732813440000|2024-11-28 17:04:00|204136.1|204046.1|204139.4|204049.4|204141.8|204051.8|204130.8|204040.8|19
1732813450000|2024-11-28 17:04:10|204137.4|204047.4|204132.4|204042.4|204138.8|204048.8|204132.4|204042.4|14
1732813460000|2024-11-28 17:04:20|204132.7|204042.7|204132.9|204042.9|204142.8|204052.8|204132.7|204042.7|24
1732813470000|2024-11-28 17:04:30|204133.4|204043.4|204144.3|204054.3|204144.3|204054.3|204130.4|204040.4|30
1732813480000|2024-11-28 17:04:40|204142.6|204052.6|204140.2|204050.2|204145.1|204055.1|204134.3|204044.3|13
1732813490000|2024-11-28 17:04:50|204142.3|204052.3|204139.4|204049.4|204142.5|204071.7|204121.7|204045.4|12
1732813500000|2024-11-28 17:05:00|204139.9|204049.9|204140.2|204050.2|204140.3|204050.3|204131.8|204041.8|16
1732813510000|2024-11-28 17:05:10|204140.5|204050.5|204144.7|204054.7|204144.7|204054.7|204137.5|204047.5|15
1732813520000|2024-11-28 17:05:20|204141|204051|204149.5|204059.5|204153.9|204063.9|204136.9|204046.9|14
1732813530000|2024-11-28 17:05:30|204141.9|204051.9|204145|204055|204145|204055|204141.9|204051.9|4
1732813540000|2024-11-28 17:05:40|204145.4|204055.4|204144.2|204054.2|204149.9|204059.9|204136.2|204046.2|8
1732813550000|2024-11-28 17:05:50|204131.2|204041.2|204132.7|204042.7|204143.5|204053.5|204130.7|204040.7|12
1732813560000|2024-11-28 17:06:00|204132.9|204042.9|204106.3|204016.3|204132.9|204042.9|204105.6|204015.6|28
1732813570000|2024-11-28 17:06:10|204108.8|204018.8|204115.5|204025.5|204115.5|204025.5|204103.5|204013.5|22
1732813580000|2024-11-28 17:06:20|204109.8|204019.8|204114.2|204024.2|204116|204026|204109.8|204019.8|11
1732813590000|2024-11-28 17:06:30|204115.1|204025.1|204100|204050|204117.7|204051.9|204086.7|204025.1|19
1732813600000|2024-11-28 17:06:40|204096.3|204046.3|204125.4|204075.4|204125.4|204075.4|204089.8|204039.8|15
1732813610000|2024-11-28 17:06:50|204124.9|204074.9|204111.2|204061.2|204124.9|204074.9|204111.2|204061.2|7
1732813620000|2024-11-28 17:07:00|204115.7|204065.7|204159.6|204109.6|204159.6|204109.6|204112.8|204062.8|21
1732813630000|2024-11-28 17:07:10|204155.3|204105.3|204155.1|204105.1|204155.3|204105.3|204150.7|204100.7|3
1732813640000|2024-11-28 17:07:20|204149.6|204099.6|204157|204107|204157|204107|204149.6|204099.6|5
1732813650000|2024-11-28 17:07:30|204155.6|204105.6|204155.1|204105.1|204159.1|204109.1|204153|204103|8
1732813680000|2024-11-28 17:08:00|204151.5|204101.5|204152.5|204102.5|204161.5|204111.5|204151.5|204101.5|12
1732813690000|2024-11-28 17:08:10|204147|204097|204152|204102|204175.9|204109.2|204147|204080.4|23
1732813700000|2024-11-28 17:08:20|204155.4|204105.4|204128.2|204078.2|204155.7|204105.7|204115.9|204065.9|11
1732813710000|2024-11-28 17:08:30|204128.1|204078.1|204107.4|204057.4|204129.8|204079.8|204103.2|204053.2|16
1732813720000|2024-11-28 17:08:40|204100.6|204050.6|204115.4|204065.4|204115.4|204065.4|204100.6|204050.6|3
1732813730000|2024-11-28 17:08:50|204118.7|204068.7|204114.5|204064.5|204118.7|204068.7|204114.5|204064.5|2
1732813740000|2024-11-28 17:09:00|204135.7|204045.7|204132|204042|204138.3|204048.3|204132|204042|4
1732813750000|2024-11-28 17:09:10|204115.9|204065.9|204115.8|204065.8|204115.9|204065.9|204107.5|204057.5|7
1732813760000|2024-11-28 17:09:20|204120|204070|204117|204067|204120|204070|204117|204067|3
1732813770000|2024-11-28 17:09:30|204117.8|204067.8|204113.3|204063.3|204117.8|204067.8|204113.3|204063.3|3
1732813780000|2024-11-28 17:09:40|204109.9|204059.9|204133.4|204083.4|204133.4|204083.4|204109.9|204059.9|2
1732813790000|2024-11-28 17:09:50|204132.1|204082.1|204123.2|204073.2|204132.1|204082.1|204115.4|204065.4|26
1732813800000|2024-11-28 17:10:00|204121.8|204071.8|204124.4|204074.4|204125.3|204075.3|204120.3|204070.3|14
1732813810000|2024-11-28 17:10:10|204124.2|204074.2|204118.9|204068.9|204124.4|204074.4|204111.7|204061.7|8
1732813820000|2024-11-28 17:10:20|204114.9|204064.9|204124|204074|204138.7|204074.5|204111.4|204047.8|9
1732813840000|2024-11-28 17:10:40|204125.4|204075.4|204180|204090|204180|204115.3|204125.4|204075.4|14
1732813850000|2024-11-28 17:10:50|204183|204093|204181.7|204091.7|204183.1|204110.2|204157|204090|9
1732813860000|2024-11-28 17:11:00|204178.1|204088.1|204185.6|204135.6|204194.6|204144.6|204156.7|204088.1|9
1732813870000|2024-11-28 17:11:10|204185.4|204135.4|204185.3|204135.3|204185.4|204135.4|204185|204135|3
1732813880000|2024-11-28 17:11:20|204185|204135|204185.5|204135.5|204185.5|204135.5|204185|204135|6
1732813890000|2024-11-28 17:11:30|204185|204135|204180.1|204130.1|204200.6|204135|204172.8|204103|15
1732813900000|2024-11-28 17:11:40|204174.6|204124.6|204185.4|204135.4|204197.3|204136.5|204170.8|204104.3|33
1732813910000|2024-11-28 17:11:50|204180.7|204130.7|204186|204096|204191.3|204130.7|204177.5|204096|7
1732813920000|2024-11-28 17:12:00|204189.7|204099.7|204188.1|204098.1|204196.5|204106.5|204188.1|204098.1|3
1732813930000|2024-11-28 17:12:10|204185.6|204095.6|204162.8|204112.8|204188.1|204122.5|204162.3|204095.6|7
1732813940000|2024-11-28 17:12:20|204168|204118|204186.7|204096.7|204186.7|204118|204168|204094.2|5
1732813950000|2024-11-28 17:12:30|204185|204095|204151.7|204101.7|204186.7|204116.2|204151.7|204080.9|12
1732813960000|2024-11-28 17:12:40|204152.8|204102.8|204149.4|204099.4|204173.9|204111.8|204145.6|204077.6|11
1732813970000|2024-11-28 17:12:50|204151.2|204101.2|204154.6|204104.6|204156.8|204106.8|204149.4|204099.4|7
1732813980000|2024-11-28 17:13:00|204154.1|204104.1|204152.1|204102.1|204176.6|204105.7|204150.7|204086.6|7
1732813990000|2024-11-28 17:13:10|204156.3|204106.3|204154.2|204104.2|204156.3|204106.3|204154.2|204104.2|2
1732814000000|2024-11-28 17:13:20|204155.6|204105.6|204158.9|204108.9|204160.4|204110.4|204149.9|204099.9|19
1732814010000|2024-11-28 17:13:30|204156.3|204106.3|204156.5|204106.5|204156.5|204106.5|204154.6|204104.6|3
1732814020000|2024-11-28 17:13:40|204157.5|204107.5|204157.2|204107.2|204160|204110|204155.1|204105.1|9
1732814040000|2024-11-28 17:14:00|204162.8|204112.8|204158.7|204108.7|204162.8|204112.8|204155.7|204105.7|10
1732814050000|2024-11-28 17:14:10|204155.4|204105.4|204160.8|204110.8|204161.3|204111.3|204155.4|204105.4|6
1732814060000|2024-11-28 17:14:20|204157.9|204107.9|204151.7|204101.7|204158|204108|204150.1|204100.1|10
1732814070000|2024-11-28 17:14:30|204149.8|204099.8|204163.7|204113.7|204166.3|204116.3|204149.8|204099.8|16
1732814080000|2024-11-28 17:14:40|204164.5|204114.5|204159.9|204109.9|204165.7|204115.7|204159.9|204109.9|17
1732814090000|2024-11-28 17:14:50|204165.1|204115.1|204165|204115|204165.1|204115.1|204159.9|204109.9|5
1732814100000|2024-11-28 17:15:00|204160.5|204110.5|204159.5|204109.5|204165.7|204115.7|204159.5|204109.5|9
1732814110000|2024-11-28 17:15:10|204160.2|204110.2|204186.2|204136.2|204186.6|204136.6|204156.7|204106.7|11
1732814120000|2024-11-28 17:15:20|204183.5|204133.5|204186.4|204136.4|204190.5|204140.5|204181.5|204131.5|16
1732814130000|2024-11-28 17:15:30|204184|204134|204179.3|204129.3|204188.5|204138.5|204179.3|204129.3|13
1732814140000|2024-11-28 17:15:40|204185.8|204135.8|204180.6|204130.6|204188.3|204138.3|204180.6|204130.6|6
1732814150000|2024-11-28 17:15:50|204180.9|204130.9|204235|204185|204235.7|204185.7|204180.9|204130.9|14
1732814160000|2024-11-28 17:16:00|204231.4|204181.4|204230.9|204180.9|204231.7|204181.7|204230.9|204180.9|4
1732814190000|2024-11-28 17:16:30|204235|204185|204233.2|204183.2|204235|204185|204225.7|204175.7|3
1732814220000|2024-11-28 17:17:00|204236.9|204186.9|204233.2|204183.2|204236.9|204186.9|204233.2|204183.2|2
1732814240000|2024-11-28 17:17:20|204228.4|204178.4|204233.9|204183.9|204236.3|204186.3|204221.8|204171.8|12
1732814250000|2024-11-28 17:17:30|204234.2|204184.2|204233.9|204183.9|204234.2|204184.2|204233.9|204183.9|2
1732814270000|2024-11-28 17:17:50|204233.2|204183.2|204235|204185|204235|204185|204233.2|204183.2|2
1732814280000|2024-11-28 17:18:00|204258.7|204208.7|204238.5|204188.5|204258.7|204208.7|204235|204185|14
1732814290000|2024-11-28 17:18:10|204235|204185|204244.7|204194.7|204248.4|204198.4|204235|204185|11
1732814300000|2024-11-28 17:18:20|204238.8|204188.8|204237.9|204187.9|204248.5|204198.5|204237.9|204187.9|15
1732814310000|2024-11-28 17:18:30|204237|204187|204237|204187|204237.1|204187.1|204237|204187|3
1732814320000|2024-11-28 17:18:40|204238.6|204188.6|204237.9|204187.9|204238.6|204188.6|204237|204187|3
1732814330000|2024-11-28 17:18:50|204233.7|204183.7|204240.2|204190.2|204240.2|204190.2|204233.7|204183.7|5
1732814340000|2024-11-28 17:19:00|204241.2|204191.2|204240.8|204190.8|204243.3|204193.3|204237.5|204187.5|14
1732814350000|2024-11-28 17:19:10|204239.9|204189.9|204238.1|204188.1|204244.2|204194.2|204238.1|204188.1|14
1732814360000|2024-11-28 17:19:20|204238.3|204188.3|204242.5|204192.5|204245.7|204195.7|204238.3|204188.3|13
1732814370000|2024-11-28 17:19:30|204240.8|204190.8|204242.2|204192.2|204242.5|204192.5|204240.6|204190.6|12
1732814380000|2024-11-28 17:19:40|204243.2|204193.2|204240.6|204190.6|204248.8|204198.8|204240.3|204190.3|12
1732814390000|2024-11-28 17:19:50|204241.7|204191.7|204240.3|204190.3|204241.7|204191.7|204240.3|204190.3|7
1732814400000|2024-11-28 17:20:00|204241.4|204191.4|204240.7|204190.7|204244.8|204194.8|204240.3|204190.3|8
1732814410000|2024-11-28 17:20:10|204241.8|204191.8|204240.1|204190.1|204241.8|204191.8|204239.6|204189.6|27
1732814420000|2024-11-28 17:20:20|204240.8|204190.8|204240.6|204190.6|204241.2|204191.2|204239.8|204189.8|23
1732814430000|2024-11-28 17:20:30|204240.3|204190.3|204262|204172|204264|204190.3|204239.9|204171|23
1732814440000|2024-11-28 17:20:40|204262.5|204172.5|204241.2|204191.2|204262.5|204191.5|204238.8|204169.7|21
1732814450000|2024-11-28 17:20:50|204240.1|204190.1|204240.2|204190.2|204241.8|204191.8|204237.7|204187.7|30
1732814460000|2024-11-28 17:21:00|204239.7|204189.7|204236.9|204186.9|204240.9|204190.9|204234.2|204184.2|19
1732814470000|2024-11-28 17:21:10|204234.6|204184.6|204236.6|204186.6|204236.9|204186.9|204234.6|204184.6|14
1732814480000|2024-11-28 17:21:20|204236.4|204186.4|204233|204183|204240.3|204190.3|204233|204183|11
1732814500000|2024-11-28 17:21:40|204233.4|204183.4|204233.4|204183.4|204233.6|204183.6|204233.4|204183.4|3
1732814510000|2024-11-28 17:21:50|204232.6|204182.6|204235|204185|204235.5|204185.5|204232.6|204182.6|6
1732814530000|2024-11-28 17:22:10|204236.5|204186.5|204235.6|204185.6|204236.8|204186.8|204232.3|204182.3|7
1732814540000|2024-11-28 17:22:20|204235|204185|204232.2|204182.2|204235.6|204185.6|204230.5|204180.5|9
1732814550000|2024-11-28 17:22:30|204231.8|204181.8|204231.9|204181.9|204232.3|204182.3|204230.5|204180.5|14
1732814560000|2024-11-28 17:22:40|204230.5|204180.5|204232.2|204182.2|204232.3|204182.3|204230.5|204180.5|16
1732814570000|2024-11-28 17:22:50|204231.9|204181.9|204235|204185|204236|204186|204230.3|204180.3|15
1732814580000|2024-11-28 17:23:00|204234.5|204184.5|204232.6|204182.6|204237.2|204187.2|204231.4|204181.4|22
1732814590000|2024-11-28 17:23:10|204232.7|204182.7|204232.6|204182.6|204232.7|204182.7|204232.6|204182.6|8
1732814600000|2024-11-28 17:23:20|204231.4|204181.4|204236.4|204186.4|204236.4|204186.4|204231.4|204181.4|14
1732814610000|2024-11-28 17:23:30|204232.6|204182.6|204232.3|204182.3|204235.5|204185.5|204231.3|204181.3|23
1732814620000|2024-11-28 17:23:40|204232.4|204182.4|204233.3|204183.3|204235.9|204185.9|204232.3|204182.3|16
1732814630000|2024-11-28 17:23:50|204233|204183|204234.3|204184.3|204236.5|204186.5|204231.3|204181.3|14
1732814640000|2024-11-28 17:24:00|204237.8|204187.8|204229|204179|204237.8|204187.8|204225.1|204175.1|18
1732814650000|2024-11-28 17:24:10|204232|204182|204232|204182|204232|204182|204230.7|204180.7|5
1732814660000|2024-11-28 17:24:20|204231.4|204181.4|204179.7|204129.7|204231.4|204181.4|204177.5|204127.5|20
1732814670000|2024-11-28 17:24:30|204177.5|204127.5|204183.4|204133.4|204183.4|204133.4|204177.1|204127.1|14
1732814680000|2024-11-28 17:24:40|204183.2|204133.2|204177|204127|204183.4|204133.4|204175.6|204125.6|8
1732814690000|2024-11-28 17:24:50|204176.3|204126.3|204198.8|204148.8|204210.6|204160.6|204176.3|204126.3|15
1732814700000|2024-11-28 17:25:00|204200.6|204150.6|204198|204148|204200.9|204150.9|204193.1|204143.1|10
1732814710000|2024-11-28 17:25:10|204206.5|204156.5|204226.3|204176.3|204226.3|204176.3|204206.5|204156.5|11
1732814720000|2024-11-28 17:25:20|204228.6|204178.6|204226.8|204176.8|204230.1|204180.1|204223.5|204173.5|23
1732814730000|2024-11-28 17:25:30|204227|204177|204226.8|204176.8|204230.5|204180.5|204224.1|204174.1|20
1732814740000|2024-11-28 17:25:40|204224.8|204174.8|204226.2|204176.2|204229.9|204179.9|204221.3|204171.3|23
1732814750000|2024-11-28 17:25:50|204223.8|204173.8|204225.3|204175.3|204229.4|204179.4|204223.8|204173.8|12
1732814760000|2024-11-28 17:26:00|204236|204186|204228.3|204178.3|204236|204186|204226.2|204176.2|14
1732814770000|2024-11-28 17:26:10|204228.1|204178.1|204229.7|204179.7|204231.2|204181.2|204225.3|204175.3|16
1732814780000|2024-11-28 17:26:20|204225.7|204175.7|204239.4|204189.4|204239.4|204189.4|204221.1|204171.1|17
1732814790000|2024-11-28 17:26:30|204239.5|204189.5|204249.2|204199.2|204252.4|204202.4|204239.5|204189.5|5
1732814810000|2024-11-28 17:26:50|204247.9|204197.9|204267.1|204217.1|204271.8|204221.8|204247.8|204197.8|11
1732814820000|2024-11-28 17:27:00|204260.7|204210.7|204258.6|204208.6|204268.4|204218.4|204258.6|204208.6|27
1732814830000|2024-11-28 17:27:10|204258.8|204208.8|204260.6|204210.6|204267.2|204217.2|204258.8|204208.8|25
1732814840000|2024-11-28 17:27:20|204261|204211|204259.6|204209.6|204267.4|204217.4|204256.5|204206.5|35
1732814850000|2024-11-28 17:27:30|204265.2|204215.2|204258.2|204208.2|204265.6|204215.6|204256.4|204206.4|31
1732814860000|2024-11-28 17:27:40|204256.5|204206.5|204262.1|204212.1|204265.7|204215.7|204256.5|204206.5|17
1732814870000|2024-11-28 17:27:50|204266.1|204216.1|204258.2|204208.2|204266.1|204216.1|204258.2|204208.2|16
1732814880000|2024-11-28 17:28:00|204258.4|204208.4|204263.5|204213.5|204267.8|204217.8|204258.4|204208.4|24
1732814890000|2024-11-28 17:28:10|204265.2|204215.2|204265.6|204215.6|204265.6|204215.6|204264.3|204214.3|4
1732814900000|2024-11-28 17:28:20|204263.7|204213.7|204264.9|204214.9|204267.7|204217.7|204260.1|204210.1|22
1732814910000|2024-11-28 17:28:30|204264.7|204214.7|204265|204215|204267.2|204217.2|204258.3|204208.3|29
1732814920000|2024-11-28 17:28:40|204264|204214|204264.8|204214.8|204267.5|204217.5|204256.9|204206.9|24
1732814930000|2024-11-28 17:28:50|204262.6|204212.6|204261|204211|204267.1|204217.1|204261|204211|22
1732814940000|2024-11-28 17:29:00|204266.6|204216.6|204254.4|204204.4|204267.3|204217.3|204254.4|204204.4|25
1732814950000|2024-11-28 17:29:10|204254.6|204204.6|204254.1|204204.1|204258.9|204208.9|204251.5|204201.5|21
1732814960000|2024-11-28 17:29:20|204254.3|204204.3|204230.2|204180.2|204254.3|204204.3|204225.3|204175.3|18
1732814970000|2024-11-28 17:29:30|204238.6|204188.6|204228.8|204178.8|204238.6|204188.6|204225.5|204175.5|11
1732814980000|2024-11-28 17:29:40|204227.5|204177.5|204233.3|204183.3|204233.7|204183.7|204226.6|204176.6|8
1732814990000|2024-11-28 17:29:50|204230.9|204180.9|204234.9|204184.9|204247.3|204197.3|204230.9|204180.9|18
1732815000000|2024-11-28 17:30:00|204235.9|204185.9|204233.7|204183.7|204244.8|204194.8|204233.1|204183.1|24
1732815010000|2024-11-28 17:30:10|204237.1|204187.1|204236|204186|204240.5|204190.5|204231.9|204181.9|14
1732815020000|2024-11-28 17:30:20|204239.6|204189.6|204240|204190|204243.2|204193.2|204228.5|204178.5|11
1732815030000|2024-11-28 17:30:30|204238|204188|204231.4|204181.4|204242.4|204192.4|204231.4|204181.4|10
1732815050000|2024-11-28 17:30:50|204236.2|204186.2|204231.1|204181.1|204239.5|204189.5|204231.1|204181.1|4
1732815060000|2024-11-28 17:31:00|204235.3|204185.3|204234|204184|204235.3|204185.3|204233.2|204183.2|3
1732815070000|2024-11-28 17:31:10|204236.6|204186.6|204231.6|204181.6|204241|204191|204231.6|204181.6|4
1732815080000|2024-11-28 17:31:20|204235.8|204185.8|204239.5|204189.5|204239.5|204189.5|204235.8|204185.8|4
1732815090000|2024-11-28 17:31:30|204237.2|204187.2|204239|204189|204240.6|204190.6|204237.2|204187.2|4
1732815110000|2024-11-28 17:31:50|204233.8|204183.8|204233.8|204183.8|204233.8|204183.8|204233.8|204183.8|1
1732815120000|2024-11-28 17:32:00|204225.4|204175.4|204236.4|204186.4|204241.5|204191.5|204225.4|204175.4|10
1732815130000|2024-11-28 17:32:10|204237.7|204187.7|204228.1|204178.1|204237.7|204187.7|204224|204174|5
1732815140000|2024-11-28 17:32:20|204228.3|204178.3|204255.9|204205.9|204266.6|204216.6|204228.3|204178.3|8
1732815150000|2024-11-28 17:32:30|204259.8|204209.8|204260.4|204210.4|204263.8|204213.8|204256.2|204206.2|8
1732815160000|2024-11-28 17:32:40|204259.6|204209.6|204200.4|204110.4|204266.4|204216.4|204175.9|204104|26
1732815170000|2024-11-28 17:32:50|204197.3|204107.3|204199.5|204109.5|204204.2|204114.2|204195|204105|36
1732815180000|2024-11-28 17:33:00|204198|204108|204198.8|204108.8|204203.3|204113.3|204196|204106|34
1732815190000|2024-11-28 17:33:10|204199.8|204109.8|204198.9|204108.9|204204|204114|204196.9|204106.9|15
1732815200000|2024-11-28 17:33:20|204196.1|204106.1|204196.1|204106.1|204196.1|204106.1|204196.1|204106.1|1
1732815210000|2024-11-28 17:33:30|204192.3|204102.3|204199.8|204109.8|204202|204112|204192.3|204102.3|4
1732815220000|2024-11-28 17:33:40|204203.6|204113.6|204122.6|204032.6|204203.6|204113.6|204088.2|204013.5|17
1732815230000|2024-11-28 17:33:50|204123.9|204033.9|204135.1|204045.1|204135.1|204045.1|204118.5|204028.5|7
1732815240000|2024-11-28 17:34:00|204112.9|204062.9|204091|204001|204112.9|204062.9|204082.9|203992.9|7
1732815250000|2024-11-28 17:34:10|204090.9|204000.9|204123.1|204073.1|204145.3|204082.1|204090.9|204000.9|6
1732815260000|2024-11-28 17:34:20|204123.2|204073.2|204129.8|204079.8|204135.9|204085.9|204111.8|204061.8|12
1732815270000|2024-11-28 17:34:30|204119.1|204069.1|204117.3|204067.3|204144|204094|204111.9|204061.9|19
1732815280000|2024-11-28 17:34:40|204117.5|204067.5|204132.1|204042.1|204132.1|204070.8|204107.5|204042.1|9
1732815290000|2024-11-28 17:34:50|204132.2|204042.2|204147.3|204057.3|204152.6|204062.6|204132.2|204042.2|6
1732815300000|2024-11-28 17:35:00|204147.7|204057.7|204148|204058|204148|204058|204147.7|204057.7|3
1732815310000|2024-11-28 17:35:10|204148.2|204058.2|204141.3|204051.3|204148.2|204058.2|204141.3|204051.3|2
1732815320000|2024-11-28 17:35:20|204134.9|204044.9|204135.4|204045.4|204135.4|204045.4|204134.9|204044.9|2
1732815330000|2024-11-28 17:35:30|204156|204066|204156.5|204066.5|204157|204067|204156|204066|3
1732815340000|2024-11-28 17:35:40|204155|204065|204138.4|204048.4|204155|204065|204137.6|204047.6|6
1732815350000|2024-11-28 17:35:50|204151.7|204061.7|204162.5|204112.5|204170.7|204120.7|204151.7|204061.7|9
1732815360000|2024-11-28 17:36:00|204162.6|204112.6|204160.4|204110.4|204162.6|204112.6|204157.9|204107.9|4
1732815370000|2024-11-28 17:36:10|204160.9|204110.9|204164.8|204114.8|204172.2|204122.2|204160.9|204110.9|6
1732815380000|2024-11-28 17:36:20|204164.6|204114.6|204169|204119|204169|204119|204156.5|204106.5|12
1732815390000|2024-11-28 17:36:30|204162.9|204112.9|204164.7|204114.7|204164.7|204114.7|204162.9|204112.9|6
1732815410000|2024-11-28 17:36:50|204164.4|204114.4|204161.6|204111.6|204171.6|204121.6|204159.3|204109.3|10
1732815420000|2024-11-28 17:37:00|204158.4|204108.4|204191.2|204101.2|204193.7|204108.4|204158.4|204096.3|16
1732815430000|2024-11-28 17:37:10|204191.6|204101.6|204193.2|204103.2|204193.2|204103.2|204188.7|204098.7|9
1732815440000|2024-11-28 17:37:20|204193.6|204103.6|204193.2|204103.2|204193.9|204103.9|204192.2|204102.2|12
1732815450000|2024-11-28 17:37:30|204199.5|204109.5|204202.4|204112.4|204205.3|204115.3|204198.5|204108.5|12
1732815460000|2024-11-28 17:37:40|204202.7|204112.7|204201|204111|204206|204116|204200|204110|10
1732815470000|2024-11-28 17:37:50|204200.9|204110.9|204201.2|204111.2|204201.2|204111.2|204200.9|204110.9|4
1732815480000|2024-11-28 17:38:00|204202.2|204112.2|204196|204106|204202.2|204112.2|204192.5|204102.5|7
1732815490000|2024-11-28 17:38:10|204194.7|204104.7|204196.5|204106.5|204196.5|204106.5|204190|204100|6
1732815500000|2024-11-28 17:38:20|204193.4|204103.4|204194|204104|204194|204104|204189.3|204099.3|4
1732815510000|2024-11-28 17:38:30|204195|204105|204197.5|204107.5|204197.5|204107.5|204192.8|204102.8|4
1732815520000|2024-11-28 17:38:40|204200.5|204110.5|204179.7|204089.7|204202.7|204112.7|204179.5|204089.5|19
1732815530000|2024-11-28 17:38:50|204185.5|204095.5|204180.1|204090.1|204190.7|204100.7|204178.1|204088.1|22
1732815540000|2024-11-28 17:39:00|204176.4|204086.4|204161|204071|204184.4|204094.4|204161|204071|26
1732815550000|2024-11-28 17:39:10|204161.6|204071.6|204157.2|204067.2|204161.6|204071.6|204156.4|204066.4|21
1732815560000|2024-11-28 17:39:20|204154.7|204064.7|204165.2|204075.2|204165.2|204075.2|204154.1|204064.1|10
1732815570000|2024-11-28 17:39:30|204163|204073|204162|204072|204166.4|204076.4|204161.9|204071.9|15
1732815580000|2024-11-28 17:39:40|204162.4|204072.4|204188.4|204098.4|204191.8|204101.8|204162.2|204072.2|10
1732815590000|2024-11-28 17:39:50|204186.9|204096.9|204189.6|204099.6|204190.6|204100.6|204173.2|204083.2|15
1732815600000|2024-11-28 17:40:00|204189.3|204099.3|204185.1|204095.1|204199.6|204109.6|204185.1|204095.1|22
1732815610000|2024-11-28 17:40:10|204185.3|204095.3|204196.7|204106.7|204200.9|204110.9|204185.3|204095.3|18
1732815620000|2024-11-28 17:40:20|204196.9|204106.9|204216.2|204126.2|204216.2|204126.2|204196.9|204106.9|15
1732815630000|2024-11-28 17:40:30|204218.5|204128.5|204221.2|204131.2|204221.2|204131.2|204218.5|204128.5|2
1732815640000|2024-11-28 17:40:40|204219|204129|204160.5|204070.5|204219|204138.3|204142.9|204070.5|14
1732815650000|2024-11-28 17:40:50|204164.1|204074.1|204144.4|204054.4|204166.9|204076.9|204144.4|204054.4|21
1732815660000|2024-11-28 17:41:00|204141.7|204051.7|204117.2|204067.2|204141.7|204067.2|204117.2|204051.7|2
1732815670000|2024-11-28 17:41:10|204115|204065|204112.8|204022.8|204117.5|204065|204089.7|204019.5|17
1732815680000|2024-11-28 17:41:20|204113.1|204023.1|204084.8|204034.8|204113.1|204040.3|204084.8|204020.4|16
1732815690000|2024-11-28 17:41:30|204080.1|204030.1|204081.1|204031.1|204085.5|204035.5|204080.1|204030.1|13
1732815700000|2024-11-28 17:41:40|204080.9|204030.9|204139.5|204089.5|204142.6|204092.6|204080.7|204030.7|14
1732815710000|2024-11-28 17:41:50|204142.6|204092.6|204167.8|204117.8|204171.1|204121.1|204140.2|204090.2|10
1732815720000|2024-11-28 17:42:00|204168.2|204118.2|204163.7|204113.7|204177.2|204127.2|204158.6|204108.6|16
1732815730000|2024-11-28 17:42:10|204158.6|204108.6|204155.2|204065.2|204158.6|204108.6|204129.7|204065.2|14
1732815740000|2024-11-28 17:42:20|204152.5|204062.5|204150.3|204060.3|204154.8|204081|204131|204057.6|11
1732815750000|2024-11-28 17:42:30|204150.4|204060.4|204127.4|204077.4|204150.4|204089.2|204115.6|204060.1|14
1732815760000|2024-11-28 17:42:40|204150.4|204060.4|204139.2|204089.2|204150.6|204089.2|204123.6|204060.4|7
1732815770000|2024-11-28 17:42:50|204144.8|204054.8|204159.2|204069.2|204159.2|204069.2|204143.2|204053.2|7
1732815780000|2024-11-28 17:43:00|204159.1|204069.1|204139.1|204089.1|204160.9|204089.1|204138.9|204069.1|11
1732815790000|2024-11-28 17:43:10|204138.9|204088.9|204156.3|204066.3|204159.2|204089.1|204138.9|204065.8|17
1732815800000|2024-11-28 17:43:20|204130.9|204080.9|204130.6|204080.6|204157.6|204086.3|204130.4|204064.4|14
1732815810000|2024-11-28 17:43:30|204156.4|204066.4|204136.7|204086.7|204156.4|204086.7|204130.6|204066.4|3
1732815820000|2024-11-28 17:43:40|204140.2|204090.2|204136.7|204086.7|204140.2|204090.2|204130.8|204080.8|5
1732815830000|2024-11-28 17:43:50|204136.8|204086.8|204136.8|204086.8|204136.8|204086.8|204136.8|204086.8|1
1732815840000|2024-11-28 17:44:00|204146.3|204096.3|204129.2|204079.2|204146.3|204096.3|204129.2|204079.2|4
1732815850000|2024-11-28 17:44:10|204136|204086|204136|204086|204136|204086|204136|204086|1
1732815860000|2024-11-28 17:44:20|204129.2|204079.2|204129.5|204079.5|204137.4|204087.4|204121.1|204071.1|12
1732815870000|2024-11-28 17:44:30|204128.8|204078.8|204129.2|204079.2|204129.5|204079.5|204128.8|204078.8|12
1732815880000|2024-11-28 17:44:40|204129|204079|204128.6|204078.6|204134.7|204084.7|204112.2|204062.2|9
1732815890000|2024-11-28 17:44:50|204121.3|204071.3|204118.6|204068.6|204122.4|204072.4|204115.6|204065.6|10
1732815900000|2024-11-28 17:45:00|204113.2|204063.2|204115.6|204065.6|204121.5|204071.5|204111.5|204061.5|23
1732815910000|2024-11-28 17:45:10|204119|204069|204105.6|204055.6|204120.8|204070.8|204103.9|204053.9|26
1732815920000|2024-11-28 17:45:20|204108.2|204058.2|204085.1|204035.1|204120.1|204060|204066.1|204016.1|16
1732815930000|2024-11-28 17:45:30|204085.9|204035.9|204102.2|204012.2|204102.8|204037.4|204080.5|204010.9|17
1732815940000|2024-11-28 17:45:40|204104.4|204014.4|204103.1|204013.1|204106.3|204040|204083.1|204012.2|9
1732815950000|2024-11-28 17:45:50|204106.3|204016.3|204107.7|204017.7|204107.7|204017.7|204103.1|204013.1|4
1732815960000|2024-11-28 17:46:00|204106.8|204016.8|204086.3|204036.3|204107.5|204036.3|204086.3|204013.6|6
1732815970000|2024-11-28 17:46:10|204089.2|204039.2|204085.7|204035.7|204089.2|204039.2|204085.7|204035.7|2
1732815980000|2024-11-28 17:46:20|204088.7|204038.7|204089.5|204039.5|204096.4|204046.4|204086.7|204036.7|12
1732815990000|2024-11-28 17:46:30|204086.7|204036.7|204086.7|204036.7|204086.7|204036.7|204086.7|204036.7|1
1732816000000|2024-11-28 17:46:40|204082.2|204032.2|204082.8|204032.8|204085.4|204035.4|204062.4|204012.4|21
1732816010000|2024-11-28 17:46:50|204078.2|204028.2|204081.9|204031.9|204084.2|204034.2|204068.6|204018.6|26
1732816020000|2024-11-28 17:47:00|204071.8|204021.8|204091.4|204041.4|204091.9|204041.9|204071.8|204021.8|15
1732816030000|2024-11-28 17:47:10|204090.1|204040.1|204092.6|204042.6|204092.6|204042.6|204090.1|204040.1|4
1732816040000|2024-11-28 17:47:20|204097.4|204047.4|204112|204022|204117.7|204047.4|204097.4|204022|3
1732816050000|2024-11-28 17:47:30|204111.4|204021.4|204107|204057|204112.2|204062.2|204097.7|204015.1|11
1732816060000|2024-11-28 17:47:40|204107.3|204057.3|204096.8|204046.8|204107.3|204057.3|204086.9|204036.9|6
1732816070000|2024-11-28 17:47:50|204096.1|204046.1|204096.7|204046.7|204096.8|204046.8|204096.1|204046.1|3
1732816080000|2024-11-28 17:48:00|204096.8|204046.8|204096.8|204046.8|204096.8|204046.8|204096.8|204046.8|1
1732816090000|2024-11-28 17:48:10|204113|204023|204113|204023|204113|204023|204113|204023|1
1732816100000|2024-11-28 17:48:20|204112|204022|204112.5|204022.5|204113|204023|204112|204022|3
1732816110000|2024-11-28 17:48:30|204112|204022|204093.3|204043.3|204112|204043.3|204084.1|204022|5
1732816120000|2024-11-28 17:48:40|204093.2|204043.2|204093.2|204043.2|204093.2|204043.2|204093.2|204043.2|1
1732816130000|2024-11-28 17:48:50|204090.3|204040.3|204093.2|204043.2|204093.9|204043.9|204090.3|204040.3|3
1732816140000|2024-11-28 17:49:00|204089|204039|204088.4|204038.4|204089|204039|204088.4|204038.4|2
1732816150000|2024-11-28 17:49:10|204088.3|204038.3|204088.1|204038.1|204088.3|204038.3|204088.1|204038.1|2
1732816160000|2024-11-28 17:49:20|204086.6|204036.6|204087.9|204037.9|204088.3|204038.3|204086.4|204036.4|8
1732816170000|2024-11-28 17:49:30|204087.6|204037.6|204088|204038|204088|204038|204086.6|204036.6|5
1732816180000|2024-11-28 17:49:40|204087.5|204037.5|204086.5|204036.5|204088|204038|204086.5|204036.5|4
1732816190000|2024-11-28 17:49:50|204087.5|204037.5|204088.4|204038.4|204092.4|204042.4|204086.5|204036.5|10
1732816200000|2024-11-28 17:50:00|204091.7|204041.7|204094.2|204044.2|204095.7|204045.7|204091.7|204041.7|6
1732816210000|2024-11-28 17:50:10|204094.4|204044.4|204094.2|204044.2|204094.4|204044.4|204092.5|204042.5|3
1732816220000|2024-11-28 17:50:20|204105.5|204055.5|204102.7|204052.7|204105.5|204055.5|204098.9|204048.9|10
1732816230000|2024-11-28 17:50:30|204096.3|204046.3|204095.9|204045.9|204097.9|204047.9|204089.6|204039.6|13
1732816240000|2024-11-28 17:50:40|204094.9|204044.9|204104.3|204054.3|204109.3|204059.3|204094.9|204044.9|8
1732816250000|2024-11-28 17:50:50|204105.2|204055.2|204071.6|204021.6|204108.7|204058.7|204061.8|204011.8|21
1732816260000|2024-11-28 17:51:00|204067.9|204017.9|204069.7|204019.7|204075.7|204025.7|204052.1|204002.1|24
1732816270000|2024-11-28 17:51:10|204066.8|204016.8|204074.6|204024.6|204074.8|204024.8|204062.8|204012.8|13
1732816280000|2024-11-28 17:51:20|204074.1|204024.1|204074.8|204024.8|204075.4|204025.4|204070|204020|7
1732816290000|2024-11-28 17:51:30|204071.4|204021.4|204075.9|204025.9|204083.1|204033.1|204066.5|204016.5|16
1732816300000|2024-11-28 17:51:40|204073.2|204023.2|204071.4|204021.4|204079.9|204029.9|204061.1|204011.1|15
1732816310000|2024-11-28 17:51:50|204071.1|204021.1|204065.2|204015.2|204092.7|204031.4|204061.4|204002.7|31
1732816320000|2024-11-28 17:52:00|204086.4|203996.4|204065.5|204015.5|204086.4|204019.6|204056.6|203995.2|23
1732816330000|2024-11-28 17:52:10|204065.2|204015.2|204064.7|204014.7|204066.4|204016.4|204062.9|204012.9|15
1732816340000|2024-11-28 17:52:20|204060.5|204010.5|204064.8|204014.8|204066|204016|204060.5|204010.5|14
1732816350000|2024-11-28 17:52:30|204065|204015|204068.5|204018.5|204069.3|204019.3|204065|204015|7
1732816360000|2024-11-28 17:52:40|204068.7|204018.7|204071.9|204021.9|204071.9|204021.9|204064|204014|10
1732816370000|2024-11-28 17:52:50|204072.1|204022.1|204066.5|204016.5|204072.1|204022.1|204060|204010|9
1732816380000|2024-11-28 17:53:00|204063.1|204013.1|204067.2|204017.2|204067.2|204017.2|204060.7|204010.7|8
1732816390000|2024-11-28 17:53:10|204064.1|204014.1|204064.1|204014.1|204067.3|204017.3|204064.1|204014.1|5
1732816400000|2024-11-28 17:53:20|204067.7|204017.7|204064.2|204014.2|204071.2|204021.2|204064.2|204014.2|4
1732816410000|2024-11-28 17:53:30|204063.7|204013.7|204063.7|204013.7|204063.7|204013.7|204063.7|204013.7|1
1732816420000|2024-11-28 17:53:40|204064.7|204014.7|204064.7|204014.7|204064.7|204014.7|204064.7|204014.7|1
1732816430000|2024-11-28 17:53:50|204066.8|204016.8|204068.3|204018.3|204068.3|204018.3|204064.1|204014.1|4
1732816440000|2024-11-28 17:54:00|204071|204021|204068.6|204018.6|204071|204021|204067.9|204017.9|4
1732816460000|2024-11-28 17:54:20|204064.4|204014.4|204067.3|204017.3|204074.2|204024.2|204063.6|204013.6|13
1732816470000|2024-11-28 17:54:30|204066.7|204016.7|204049.9|203999.9|204070.7|204020.7|204031.9|203981.9|28
1732816480000|2024-11-28 17:54:40|204042.8|203992.8|204061.7|204011.7|204061.7|204011.7|204040.1|203990.1|29
1732816490000|2024-11-28 17:54:50|204058.8|204008.8|204053.6|204003.6|204058.8|204008.8|204047.9|203997.9|11
1732816500000|2024-11-28 17:55:00|204058.5|204008.5|204060.3|204010.3|204064.6|204014.6|204055.3|204005.3|5
1732816510000|2024-11-28 17:55:10|204063.6|204013.6|204060.2|204010.2|204063.7|204013.7|204056.3|204006.3|12
1732816520000|2024-11-28 17:55:20|204055.8|204005.8|204059.4|204009.4|204059.4|204009.4|204055.8|204005.8|2
1732816530000|2024-11-28 17:55:30|204059.9|204009.9|204060|204010|204061.3|204011.3|204051.8|204001.8|12
1732816540000|2024-11-28 17:55:40|204064.9|204014.9|204066.8|204016.8|204067.3|204017.3|204064.9|204014.9|4
1732816550000|2024-11-28 17:55:50|204066.7|204016.7|204076.7|204026.7|204079.8|204029.8|204066.7|204016.7|9
1732816560000|2024-11-28 17:56:00|204078.7|204028.7|204075.7|204025.7|204078.7|204028.7|204067.7|204017.7|31
1732816570000|2024-11-28 17:56:10|204066.9|204016.9|204058.6|204008.6|204074.6|204024.6|204052.7|204002.7|19
1732816580000|2024-11-28 17:56:20|204059.6|204009.6|204063.5|204013.5|204063.7|204013.7|204059.6|204009.6|3
1732816590000|2024-11-28 17:56:30|204059.8|204009.8|204056.2|204006.2|204059.8|204009.8|204056.2|204006.2|2
1732816600000|2024-11-28 17:56:40|204059.6|204009.6|204058.5|204008.5|204065.8|204015.8|204055.3|204005.3|12
1732816610000|2024-11-28 17:56:50|204055.3|204005.3|204056.3|204006.3|204061.4|204011.4|204055.3|204005.3|10
1732816620000|2024-11-28 17:57:00|204060.1|204010.1|204056|204006|204063.8|204013.8|204048.5|203998.5|10
1732816630000|2024-11-28 17:57:10|204054.8|204004.8|204054.8|204004.8|204054.8|204004.8|204054.8|204004.8|1
1732816640000|2024-11-28 17:57:20|204055.8|204005.8|204055.8|204005.8|204057.7|204007.7|204055.8|204005.8|3
1732816650000|2024-11-28 17:57:30|204057.3|204007.3|204057.9|204007.9|204057.9|204007.9|204051.8|204001.8|5
1732816660000|2024-11-28 17:57:40|204061.2|204011.2|204056.3|204006.3|204061.2|204011.2|204056.3|204006.3|6
1732816680000|2024-11-28 17:58:00|204050.7|204000.7|204044.9|203994.9|204050.7|204000.7|204044.9|203994.9|2
1732816690000|2024-11-28 17:58:10|204049.4|203999.4|204047.6|203997.6|204050.9|204000.9|204044.7|203994.7|8
1732816700000|2024-11-28 17:58:20|204046.3|203996.3|204040.6|203990.6|204046.3|203996.3|204040.4|203990.4|3
1732816710000|2024-11-28 17:58:30|204043.3|203993.3|204043.5|203993.5|204043.5|203993.5|204040.6|203990.6|8
1732816720000|2024-11-28 17:58:40|204040.7|203990.7|204040.7|203990.7|204043.5|203993.5|204040.7|203990.7|5
1732816730000|2024-11-28 17:58:50|204037.3|203987.3|204044.1|203994.1|204044.1|203994.1|204037.3|203987.3|2
1732816740000|2024-11-28 17:59:00|204032.8|203982.8|204043.1|203993.1|204044.5|203994.5|204032.8|203982.8|4
1732816750000|2024-11-28 17:59:10|204050.1|204000.1|204052.9|204002.9|204053.4|204003.4|204050.1|204000.1|4
1732816760000|2024-11-28 17:59:20|204052.2|204002.2|204053|204003|204053.2|204003.2|204052.2|204002.2|5
1732816780000|2024-11-28 17:59:40|204053.2|204003.2|204048|203998|204053.2|204003.2|204048|203998|6
1732816800000|2024-11-28 18:00:00|204049.2|203999.2|204049|203999|204049.2|203999.2|204048.7|203998.7|9
1732816810000|2024-11-28 18:00:10|204048.9|203998.9|204068|203978|204068|203998.9|204048.9|203976|5
1732816820000|2024-11-28 18:00:20|204067.5|203977.5|204067|203977|204068|203978|204067|203977|5
1732816830000|2024-11-28 18:00:30|204068|203978|204065.3|203975.3|204068|203978|204065.3|203975.3|4
1732816840000|2024-11-28 18:00:40|204062.7|203972.7|204066.8|203976.8|204067.1|203977.1|204062.7|203972.7|4
1732816870000|2024-11-28 18:01:10|204065|203975|204065|203975|204065|203975|204065|203975|1
1732816890000|2024-11-28 18:01:30|204064.5|203974.5|204064.8|203974.8|204064.8|203974.8|204064.5|203974.5|2
1732816900000|2024-11-28 18:01:40|204065|203975|204065|203975|204065|203975|204065|203975|1
1732816910000|2024-11-28 18:01:50|204057.7|203967.7|204026.9|203936.9|204062.1|203972.1|204026.9|203936.9|9
1732816920000|2024-11-28 18:02:00|204026.7|203936.7|204031.3|203941.3|204031.3|203941.3|204026.7|203936.7|3
1732816930000|2024-11-28 18:02:10|204034.2|203944.2|204034.1|203944.1|204034.2|203944.2|204034.1|203944.1|2
1732816940000|2024-11-28 18:02:20|204033.9|203943.9|204033.9|203943.9|204033.9|203943.9|204033.9|203943.9|1
1732816950000|2024-11-28 18:02:30|204034.1|203944.1|204034.4|203944.4|204034.4|203944.4|204034.1|203944.1|4
1732816960000|2024-11-28 18:02:40|204034.2|203944.2|204027.5|203937.5|204034.2|203944.2|204027.5|203937.5|3
1732816970000|2024-11-28 18:02:50|204028|203938|204027.5|203937.5|204028|203938|204025.5|203935.5|5
1732816980000|2024-11-28 18:03:00|204027|203937|204026|203936|204027.5|203937.5|204026|203936|5
1732816990000|2024-11-28 18:03:10|204033.1|203943.1|204032.8|203942.8|204033.1|203943.1|204032.8|203942.8|3
1732817000000|2024-11-28 18:03:20|204032.6|203942.6|204017.7|203927.7|204032.6|203942.6|204017.7|203927.7|4
1732817010000|2024-11-28 18:03:30|204017.1|203927.1|204023.9|203933.9|204025.7|203935.7|204011.5|203921.5|24
1732817020000|2024-11-28 18:03:40|204026.4|203936.4|204028.5|203938.5|204029.5|203939.5|204020.5|203930.5|30
1732817030000|2024-11-28 18:03:50|204022.2|203932.2|204026.7|203936.7|204029.5|203939.5|204020.1|203930.1|27
1732817040000|2024-11-28 18:04:00|204026.4|203936.4|204027.3|203937.3|204029.9|203939.9|204019|203929|28
1732817050000|2024-11-28 18:04:10|204028.6|203938.6|204023.6|203933.6|204029.7|203939.7|204018.6|203928.6|22
1732817060000|2024-11-28 18:04:20|204023.3|203933.3|204020.1|203930.1|204027.4|203937.4|204016.7|203926.7|7
1732817070000|2024-11-28 18:04:30|204019.1|203929.1|204013|203923|204020.6|203930.6|204013|203923|9
1732817080000|2024-11-28 18:04:40|204013.5|203923.5|204013.5|203923.5|204013.5|203923.5|204013.5|203923.5|1
1732817090000|2024-11-28 18:04:50|204014.7|203924.7|204011.3|203921.3|204014.7|203924.7|204010.8|203920.8|4
1732817100000|2024-11-28 18:05:00|204014.5|203924.5|204028.5|203938.5|204028.9|203938.9|204014.5|203924.5|8
1732817110000|2024-11-28 18:05:10|204028.7|203938.7|204028.9|203938.9|204029.2|203939.2|204028.7|203938.7|5
1732817120000|2024-11-28 18:05:20|204029|203939|204028.5|203938.5|204029|203939|204028.4|203938.4|4
1732817130000|2024-11-28 18:05:30|204021.9|203931.9|204028.5|203938.5|204028.9|203938.9|204021.9|203931.9|5
1732817140000|2024-11-28 18:05:40|204028.9|203938.9|204028.7|203938.7|204029|203939|204027.9|203937.9|9
1732817150000|2024-11-28 18:05:50|204028.9|203938.9|204028.5|203938.5|204028.9|203938.9|204028.3|203938.3|8
1732817160000|2024-11-28 18:06:00|204028.4|203938.4|204025.5|203935.5|204028.9|203938.9|204022.5|203932.5|12
1732817170000|2024-11-28 18:06:10|204025|203935|204025.5|203935.5|204025.5|203935.5|204025|203935|2
1732817180000|2024-11-28 18:06:20|204025|203935|204031.9|203941.9|204031.9|203941.9|204024.5|203934.5|6
1732817190000|2024-11-28 18:06:30|204032|203942|204004.7|203914.7|204032|203942|204003.9|203913.9|13
1732817200000|2024-11-28 18:06:40|203999.1|203909.1|204027.2|203937.2|204030.2|203940.2|203997.9|203907.9|9
1732817210000|2024-11-28 18:06:50|204027.5|203937.5|204028|203938|204028|203938|204027.5|203937.5|2
1732817220000|2024-11-28 18:07:00|204027.7|203937.7|204027.5|203937.5|204027.7|203937.7|204027.5|203937.5|2
1732817230000|2024-11-28 18:07:10|204027.4|203937.4|204031.9|203941.9|204032.7|203942.7|204025|203935|10
1732817240000|2024-11-28 18:07:20|204034.1|203944.1|204027.4|203937.4|204036.9|203946.9|204027.4|203937.4|11
1732817250000|2024-11-28 18:07:30|204040.5|203950.5|204033.4|203943.4|204047.7|203957.7|204025.7|203935.7|11
1732817260000|2024-11-28 18:07:40|204033.2|203943.2|204033.1|203943.1|204033.2|203943.2|204033.1|203943.1|4
1732817270000|2024-11-28 18:07:50|204032.9|203942.9|204031.2|203941.2|204033.4|203943.4|204029.6|203939.6|6
1732817280000|2024-11-28 18:08:00|204030.6|203940.6|204042.4|203952.4|204043.7|203953.7|204030.2|203940.2|13
1732817290000|2024-11-28 18:08:10|204042.7|203952.7|204056.7|203966.7|204057.7|203967.7|204042.7|203952.7|22
1732817300000|2024-11-28 18:08:20|204056.3|203966.3|204060|203970|204060.7|203970.7|204055|203965|11
1732817310000|2024-11-28 18:08:30|204060.3|203970.3|204060.4|203970.4|204060.4|203970.4|204060|203970|8
1732817320000|2024-11-28 18:08:40|204060|203970|204060|203970|204060|203970|204060|203970|1
1732817330000|2024-11-28 18:08:50|204062|203972|204062|203972|204062|203972|204062|203972|1
1732817340000|2024-11-28 18:09:00|204059.2|203969.2|204059.2|203969.2|204059.2|203969.2|204059.2|203969.2|1
1732817350000|2024-11-28 18:09:10|204059.5|203969.5|204052|203962|204060.5|203970.5|204046.7|203956.7|9
1732817360000|2024-11-28 18:09:20|204052.7|203962.7|204064.2|203974.2|204064.2|203974.2|204052.7|203962.7|6
1732817370000|2024-11-28 18:09:30|204063.9|203973.9|204063.2|203973.2|204063.9|203973.9|204062.9|203972.9|6
1732817380000|2024-11-28 18:09:40|204058.9|203968.9|204048.9|203958.9|204058.9|203968.9|204046|203956|7
1732817390000|2024-11-28 18:09:50|204048.6|203958.6|204051.1|203961.1|204051.6|203961.6|204048.6|203958.6|7
1732817400000|2024-11-28 18:10:00|204052.6|203962.6|204047.1|203957.1|204053.6|203963.6|204047.1|203957.1|12
1732817410000|2024-11-28 18:10:10|204047.4|203957.4|204058|203968|204058|203968|204047.4|203957.4|8
1732817420000|2024-11-28 18:10:20|204057|203967|204061|203971|204061.5|203971.5|204057|203967|5
1732817430000|2024-11-28 18:10:30|204060.5|203970.5|204059.4|203969.4|204062|203972|204059.4|203969.4|6
1732817440000|2024-11-28 18:10:40|204059.1|203969.1|204060.1|203970.1|204060.1|203970.1|204057.6|203967.6|12
1732817450000|2024-11-28 18:10:50|204059.1|203969.1|204057.6|203967.6|204059.8|203969.8|204057.6|203967.6|3
1732817460000|2024-11-28 18:11:00|204057.8|203967.8|204064.5|203974.5|204064.5|203974.5|204057.6|203967.6|9
1732817470000|2024-11-28 18:11:10|204063|203973|204063|203973|204065|203975|204063|203973|7
1732817480000|2024-11-28 18:11:20|204065|203975|204061.8|203971.8|204065.5|203975.5|204057.8|203967.8|9
1732817490000|2024-11-28 18:11:30|204062.1|203972.1|204061.7|203971.7|204062.4|203972.4|204060.1|203970.1|16
1732817500000|2024-11-28 18:11:40|204062.4|203972.4|204062.1|203972.1|204062.4|203972.4|204061.1|203971.1|17
1732817510000|2024-11-28 18:11:50|204061.7|203971.7|204062.9|203972.9|204063.2|203973.2|204059.1|203969.1|11
1732817520000|2024-11-28 18:12:00|204061.9|203971.9|204059.3|203969.3|204063.2|203973.2|204059.3|203969.3|12
1732817530000|2024-11-28 18:12:10|204060.3|203970.3|204061.8|203971.8|204061.8|203971.8|204054.6|203964.6|14
1732817540000|2024-11-28 18:12:20|204062.1|203972.1|204059.1|203969.1|204062.1|203972.1|204059.1|203969.1|7
1732817550000|2024-11-28 18:12:30|204055.9|203965.9|204054.7|203964.7|204059.1|203969.1|204053.4|203963.4|9
1732817560000|2024-11-28 18:12:40|204054.4|203964.4|204055.5|203965.5|204057|203967|204052|203962|16
1732817570000|2024-11-28 18:12:50|204055.8|203965.8|204060.1|203970.1|204060.1|203970.1|204052.5|203962.5|16
1732817580000|2024-11-28 18:13:00|204060.7|203970.7|204068.7|203978.7|204075.1|203985.1|204060.7|203970.7|11
1732817590000|2024-11-28 18:13:10|204068.6|203978.6|204069.5|203979.5|204069.5|203979.5|204068.6|203978.6|7
1732817600000|2024-11-28 18:13:20|204069|203979|204068.7|203978.7|204069|203979|204068.4|203978.4|10
1732817610000|2024-11-28 18:13:30|204068.8|203978.8|204069.1|203979.1|204069.1|203979.1|204068.8|203978.8|2
1732817620000|2024-11-28 18:13:40|204067.5|203977.5|204068|203978|204068|203978|204065|203975|3
1732817630000|2024-11-28 18:13:50|204067.5|203977.5|204067.5|203977.5|204067.5|203977.5|204065|203975|8
1732817640000|2024-11-28 18:14:00|204067.3|203977.3|204067.3|203977.3|204067.3|203977.3|204067.1|203977.1|3
1732817650000|2024-11-28 18:14:10|204067.5|203977.5|204066.4|203976.4|204067.5|203977.5|204066.4|203976.4|3
1732817660000|2024-11-28 18:14:20|204067.5|203977.5|204067.8|203977.8|204067.8|203977.8|204067.5|203977.5|2
1732817670000|2024-11-28 18:14:30|204066.9|203976.9|204068.5|203978.5|204068.5|203978.5|204065|203975|5
1732817690000|2024-11-28 18:14:50|204067.5|203977.5|204066.7|203976.7|204067.5|203977.5|204066.7|203976.7|3
1732817700000|2024-11-28 18:15:00|204067|203977|204067|203977|204067.5|203977.5|204067|203977|4
1732817710000|2024-11-28 18:15:10|204067.3|203977.3|204066.5|203976.5|204067.3|203977.3|204066.3|203976.3|4
1732817720000|2024-11-28 18:15:20|204066.7|203976.7|204061.2|203971.2|204068.5|203978.5|204061.2|203971.2|5
1732817730000|2024-11-28 18:15:30|204062.3|203972.3|204062.1|203972.1|204062.4|203972.4|204061.9|203971.9|5
1732817740000|2024-11-28 18:15:40|204061.9|203971.9|204061.9|203971.9|204061.9|203971.9|204061.9|203971.9|1
1732817750000|2024-11-28 18:15:50|204062|203972|204062|203972|204062|203972|204062|203972|1
1732817760000|2024-11-28 18:16:00|204061.8|203971.8|204062.5|203972.5|204063.5|203973.5|204061.8|203971.8|4
1732817770000|2024-11-28 18:16:10|204063|203973|204062.5|203972.5|204063|203973|204062.5|203972.5|2
1732817780000|2024-11-28 18:16:20|204064|203974|204063.9|203973.9|204064.2|203974.2|204062.5|203972.5|9
1732817790000|2024-11-28 18:16:30|204064.2|203974.2|204064.7|203974.7|204064.7|203974.7|204064.2|203974.2|5
1732817800000|2024-11-28 18:16:40|204064.6|203974.6|204064.4|203974.4|204064.6|203974.6|204064.4|203974.4|2
1732817810000|2024-11-28 18:16:50|204064.6|203974.6|204064.5|203974.5|204065|203975|204064.5|203974.5|3
1732817820000|2024-11-28 18:17:00|204064|203974|204062.5|203972.5|204064|203974|204054|203964|14
1732817830000|2024-11-28 18:17:10|204063|203973|204061.5|203971.5|204063|203973|204061.5|203971.5|6
1732817840000|2024-11-28 18:17:20|204062.2|203972.2|204061.4|203971.4|204062.7|203972.7|204061.2|203971.2|14
1732817850000|2024-11-28 18:17:30|204061.7|203971.7|204061.4|203971.4|204061.9|203971.9|204061.2|203971.2|9
1732817860000|2024-11-28 18:17:40|204060.9|203970.9|204060.9|203970.9|204061.4|203971.4|204060.9|203970.9|3
1732817870000|2024-11-28 18:17:50|204060|203970|204058.7|203968.7|204062|203972|204058.7|203968.7|5
1732817880000|2024-11-28 18:18:00|204063|203973|204062.5|203972.5|204063|203973|204062.5|203972.5|9
1732817890000|2024-11-28 18:18:10|204062.8|203972.8|204062.3|203972.3|204063|203973|204062.3|203972.3|17
1732817900000|2024-11-28 18:18:20|204062.5|203972.5|204062.8|203972.8|204062.8|203972.8|204062|203972|21
1732817910000|2024-11-28 18:18:30|204061|203971|204060.5|203970.5|204061.5|203971.5|204060|203970|5
1732817920000|2024-11-28 18:18:40|204060|203970|204060.5|203970.5|204060.5|203970.5|204059.5|203969.5|15
1732817930000|2024-11-28 18:18:50|204060|203970|204061.7|203971.7|204062|203972|204058|203968|14
1732817940000|2024-11-28 18:19:00|204061.5|203971.5|204033.9|203943.9|204062|203972|204026.6|203936.6|17
1732817950000|2024-11-28 18:19:10|204025.9|203935.9|204025.9|203935.9|204025.9|203935.9|204025.9|203935.9|1
1732817960000|2024-11-28 18:19:20|204023.8|203933.8|204023.7|203933.7|204023.8|203933.8|204021.1|203931.1|4
1732817970000|2024-11-28 18:19:30|204023.5|203933.5|204023.5|203933.5|204023.5|203933.5|204023.5|203933.5|1
1732817980000|2024-11-28 18:19:40|204023.7|203933.7|204024|203934|204024|203934|204023.7|203933.7|2
1732817990000|2024-11-28 18:19:50|204023.4|203933.4|204022|203932|204024.3|203934.3|204022|203932|6
1732818000000|2024-11-28 18:20:00|204022.5|203932.5|204022.5|203932.5|204022.5|203932.5|204022.5|203932.5|1
1732818010000|2024-11-28 18:20:10|204022|203932|204023|203933|204023|203933|204022|203932|2
1732818020000|2024-11-28 18:20:20|204023.1|203933.1|204022.9|203932.9|204023.3|203933.3|204022|203932|8
1732818030000|2024-11-28 18:20:30|204022.3|203932.3|204023.4|203933.4|204023.6|203933.6|204022.3|203932.3|13
1732818040000|2024-11-28 18:20:40|204023.1|203933.1|204023.4|203933.4|204023.4|203933.4|204023.1|203933.1|2
1732818050000|2024-11-28 18:20:50|204023.3|203933.3|204022|203932|204024|203934|204022|203932|5
1732818060000|2024-11-28 18:21:00|204021.5|203931.5|204023.5|203933.5|204024.5|203934.5|204021.5|203931.5|10
1732818070000|2024-11-28 18:21:10|204022|203932|204024.7|203934.7|204024.7|203934.7|204021.5|203931.5|10
1732818080000|2024-11-28 18:21:20|204024|203934|204024.5|203934.5|204024.5|203934.5|204023|203933|9
1732818090000|2024-11-28 18:21:30|204024|203934|204024|203934|204024.7|203934.7|204023.3|203933.3|10
1732818100000|2024-11-28 18:21:40|204024.2|203934.2|204024.5|203934.5|204024.9|203934.9|204022|203932|14
1732818110000|2024-11-28 18:21:50|204023|203933|204023.5|203933.5|204026|203936|204022.5|203932.5|18
1732818120000|2024-11-28 18:22:00|204022.5|203932.5|204024|203934|204024|203934|204021.5|203931.5|9
1732818130000|2024-11-28 18:22:10|204022.5|203932.5|204024.7|203934.7|204024.7|203934.7|204022.5|203932.5|12
1732818140000|2024-11-28 18:22:20|204024.9|203934.9|204024.1|203934.1|204024.9|203934.9|204024.1|203934.1|15
1732818150000|2024-11-28 18:22:30|204021.4|203931.4|204021.9|203931.9|204022.3|203932.3|204021.3|203931.3|21
1732818160000|2024-11-28 18:22:40|204021.3|203931.3|204020.6|203930.6|204021.9|203931.9|204019.9|203929.9|21
1732818170000|2024-11-28 18:22:50|204020.4|203930.4|204020.3|203930.3|204023.2|203933.2|204019.5|203929.5|21
1732818180000|2024-11-28 18:23:00|204021.5|203931.5|204021.3|203931.3|204021.7|203931.7|204021|203931|25
1732818190000|2024-11-28 18:23:10|204021.7|203931.7|204021.9|203931.9|204022|203932|204020.3|203930.3|23
1732818200000|2024-11-28 18:23:20|204020.9|203930.9|204022.5|203932.5|204024|203934|204020|203930|27
1732818210000|2024-11-28 18:23:30|204021.5|203931.5|204022.5|203932.5|204024.5|203934.5|204021.5|203931.5|28
1732818220000|2024-11-28 18:23:40|204024.5|203934.5|204023|203933|204024.5|203934.5|204019.5|203929.5|24
1732818230000|2024-11-28 18:23:50|204022.9|203932.9|204019.7|203929.7|204023.4|203933.4|204016.4|203926.4|22
1732818240000|2024-11-28 18:24:00|204012.4|203922.4|203989.2|203899.2|204012.4|203922.4|203983.4|203893.4|24
1732818250000|2024-11-28 18:24:10|203988.7|203898.7|203984.6|203894.6|203989.8|203899.8|203981.1|203891.1|31
1732818260000|2024-11-28 18:24:20|203983.8|203893.8|203988.5|203898.5|203990.2|203900.2|203979.3|203889.3|31
1732818270000|2024-11-28 18:24:30|203989|203899|203989.4|203899.4|203989.6|203899.6|203981.3|203891.3|32
1732818280000|2024-11-28 18:24:40|203989.3|203899.3|203984.4|203894.4|203989.8|203899.8|203981.5|203891.5|31
1732818290000|2024-11-28 18:24:50|203983.4|203893.4|203982.6|203892.6|203987.8|203897.8|203980.4|203890.4|32
1732818300000|2024-11-28 18:25:00|203983.7|203893.7|203982.1|203892.1|203985.9|203895.9|203978.8|203888.8|33
1732818310000|2024-11-28 18:25:10|203983.1|203893.1|203963|203873|203983.1|203893.1|203959|203869|7
1732818320000|2024-11-28 18:25:20|203962.6|203872.6|203963|203873|203963|203873|203962.6|203872.6|2
1732818330000|2024-11-28 18:25:30|203962.6|203872.6|203963.3|203873.3|203963.3|203873.3|203962.6|203872.6|4
1732818340000|2024-11-28 18:25:40|203963|203873|203963|203873|203963|203873|203963|203873|1
1732818350000|2024-11-28 18:25:50|203960|203870|203962.5|203872.5|203962.5|203872.5|203959|203869|5
1732818360000|2024-11-28 18:26:00|203963.1|203873.1|203964.1|203874.1|203964.1|203874.1|203963.1|203873.1|2
1732818370000|2024-11-28 18:26:10|203963.4|203873.4|203963.4|203873.4|203963.4|203873.4|203963.4|203873.4|1
1732818380000|2024-11-28 18:26:20|203964.1|203874.1|203966.4|203876.4|203969|203879|203964.1|203874.1|5
1732818390000|2024-11-28 18:26:30|203965|203875|203953.1|203863.1|203965|203875|203953.1|203863.1|4
1732818400000|2024-11-28 18:26:40|203949.7|203859.7|203946.7|203856.7|203953.7|203863.7|203940.3|203850.3|11
1732818410000|2024-11-28 18:26:50|203946.3|203856.3|203944|203854|203946.3|203856.3|203941.2|203851.2|5
1732818420000|2024-11-28 18:27:00|203943.4|203853.4|203944.7|203854.7|203945|203855|203943.4|203853.4|6
1732818440000|2024-11-28 18:27:20|203946.1|203856.1|203942|203852|203946.1|203856.1|203939.5|203849.5|5
1732818460000|2024-11-28 18:27:40|203941.5|203851.5|203950.8|203860.8|203950.8|203860.8|203941.5|203851.5|4
1732818470000|2024-11-28 18:27:50|203953.9|203863.9|203954.4|203864.4|203954.9|203864.9|203953.9|203863.9|5
1732818490000|2024-11-28 18:28:10|203954.2|203864.2|203954.2|203864.2|203954.2|203864.2|203954.2|203864.2|1
1732818510000|2024-11-28 18:28:30|203943|203853|203942|203852|203943|203853|203942|203852|3
1732818520000|2024-11-28 18:28:40|203954.7|203864.7|203955.1|203865.1|203955.1|203865.1|203954.7|203864.7|2
1732818530000|2024-11-28 18:28:50|203954.7|203864.7|203955|203865|203955.2|203865.2|203954.7|203864.7|4
1732818540000|2024-11-28 18:29:00|203954.7|203864.7|203954.7|203864.7|203955.2|203865.2|203941.7|203851.7|7
1732818550000|2024-11-28 18:29:10|203953.4|203863.4|203953.5|203863.5|203953.5|203863.5|203953.4|203863.4|2
1732818560000|2024-11-28 18:29:20|203955.2|203865.2|203955.2|203865.2|203955.2|203865.2|203955.2|203865.2|1
1732818570000|2024-11-28 18:29:30|203955|203865|203955.5|203865.5|203955.5|203865.5|203955|203865|2
1732818580000|2024-11-28 18:29:40|203952|203862|203946|203856|203952|203862|203938.2|203848.2|4
1732818590000|2024-11-28 18:29:50|203946.6|203856.6|203941.9|203851.9|203946.6|203856.6|203933.2|203843.2|5
1732818600000|2024-11-28 18:30:00|203942.4|203852.4|203941|203851|203942.4|203852.4|203941|203851|6
1732818610000|2024-11-28 18:30:10|203941.2|203851.2|203941.2|203851.2|203941.2|203851.2|203941.2|203851.2|1
1732818620000|2024-11-28 18:30:20|203943.3|203853.3|203943.3|203853.3|203943.3|203853.3|203943.3|203853.3|1
1732818630000|2024-11-28 18:30:30|203943.1|203853.1|203943.1|203853.1|203943.1|203853.1|203943.1|203853.1|1
1732818640000|2024-11-28 18:30:40|203943.8|203853.8|203943.6|203853.6|203943.8|203853.8|203943.6|203853.6|2
1732818650000|2024-11-28 18:30:50|203931.3|203881.3|203930.3|203840.3|203935.6|203881.3|203920.7|203840.1|10
1732818660000|2024-11-28 18:31:00|203930.2|203840.2|203930.9|203840.9|203930.9|203840.9|203930.2|203840.2|4
1732818670000|2024-11-28 18:31:10|203931.1|203841.1|203933.7|203843.7|203934.7|203844.7|203930.7|203840.7|15
1732818680000|2024-11-28 18:31:20|203934.2|203844.2|203931.6|203841.6|203934.9|203844.9|203930.5|203840.5|13
1732818690000|2024-11-28 18:31:30|203931|203841|203933|203843|203933.8|203843.8|203925.6|203835.6|12
1732818700000|2024-11-28 18:31:40|203932.8|203842.8|203932.6|203842.6|203932.8|203842.8|203932.6|203842.6|2
1732818710000|2024-11-28 18:31:50|203932.3|203842.3|203932.5|203842.5|203932.5|203866.4|203912.3|203834.9|9
1732818720000|2024-11-28 18:32:00|203932.3|203842.3|203939.9|203849.9|203940.1|203850.1|203932.3|203842.3|10
1732818740000|2024-11-28 18:32:20|203940.1|203850.1|203942.5|203852.5|203942.5|203852.5|203939.9|203849.9|4
1732818760000|2024-11-28 18:32:40|203929.5|203879.5|203929.5|203879.5|203929.5|203879.5|203929.5|203879.5|1
1732818770000|2024-11-28 18:32:50|203928.5|203838.5|203929.5|203839.5|203929.5|203839.5|203928.5|203838.5|2
1732818780000|2024-11-28 18:33:00|203930|203840|203929|203839|203930|203840|203929|203839|2
1732818790000|2024-11-28 18:33:10|203928.5|203838.5|203928.5|203838.5|203928.5|203838.5|203928.5|203838.5|1
1732818800000|2024-11-28 18:33:20|203942.7|203852.7|203942.7|203852.7|203942.9|203852.9|203942.7|203852.7|3
1732818810000|2024-11-28 18:33:30|203949.8|203859.8|203949.8|203859.8|203949.8|203859.8|203949.8|203859.8|1
1732818820000|2024-11-28 18:33:40|203942.7|203852.7|203942.7|203852.7|203942.7|203852.7|203942.7|203852.7|1
1732818830000|2024-11-28 18:33:50|203928.5|203838.5|203929|203839|203929.5|203839.5|203928.5|203838.5|3
1732818850000|2024-11-28 18:34:10|203942.9|203852.9|203942.9|203852.9|203942.9|203852.9|203942.9|203852.9|1
1732818860000|2024-11-28 18:34:20|203943.2|203853.2|203942.9|203852.9|203943.2|203853.2|203942.9|203852.9|3
1732818870000|2024-11-28 18:34:30|203943|203853|203943|203853|203943|203853|203943|203853|1
1732818880000|2024-11-28 18:34:40|203929.8|203879.8|203929.8|203879.8|203929.8|203879.8|203929.8|203879.8|1
1732818890000|2024-11-28 18:34:50|203929|203839|203929|203839|203929|203839|203929|203839|1
1732818900000|2024-11-28 18:35:00|203929.5|203839.5|203929|203839|203929.5|203839.5|203929|203839|2
1732818910000|2024-11-28 18:35:10|203943.8|203853.8|203943.8|203853.8|203943.8|203853.8|203943.8|203853.8|1
1732818920000|2024-11-28 18:35:20|203944|203854|203943.8|203853.8|203944.1|203854.1|203943.8|203853.8|3
1732818930000|2024-11-28 18:35:30|203944.1|203854.1|203944|203854|203944.1|203854.1|203944|203854|2
1732818940000|2024-11-28 18:35:40|203929|203839|203929|203839|203929|203839|203929|203839|1
1732818950000|2024-11-28 18:35:50|203929.5|203839.5|203929.5|203839.5|203929.5|203839.5|203929.5|203839.5|1
1732818960000|2024-11-28 18:36:00|203932|203842|203944.8|203854.8|203944.8|203854.8|203932|203842|2
1732818990000|2024-11-28 18:36:30|203931.2|203841.2|203963.2|203873.2|203963.2|203873.2|203929.2|203839.2|4
1732819000000|2024-11-28 18:36:40|203962.9|203872.9|203962.9|203872.9|203962.9|203872.9|203962.9|203872.9|1
1732819010000|2024-11-28 18:36:50|203963.2|203873.2|203965.9|203875.9|203966.4|203876.4|203963.2|203873.2|3
1732819020000|2024-11-28 18:37:00|203962.9|203872.9|203962.5|203872.5|203962.9|203872.9|203962.5|203872.5|2
1732819030000|2024-11-28 18:37:10|203963|203873|203959|203869|203963|203873|203958|203868|7
1732819040000|2024-11-28 18:37:20|203959.5|203869.5|203959.7|203869.7|203959.7|203869.7|203959|203869|6
1732819050000|2024-11-28 18:37:30|203959.9|203869.9|203959.9|203869.9|203959.9|203869.9|203959.9|203869.9|1
1732819060000|2024-11-28 18:37:40|203959.7|203869.7|203960.3|203870.3|203960.3|203870.3|203959.7|203869.7|2
1732819070000|2024-11-28 18:37:50|203960.6|203870.6|203960|203870|203961|203871|203959.9|203869.9|12
1732819080000|2024-11-28 18:38:00|203959.5|203869.5|203959.5|203869.5|203960|203870|203959.4|203869.4|7
1732819090000|2024-11-28 18:38:10|203959.7|203869.7|203958.2|203868.2|203964.5|203874.5|203958|203868|16
1732819100000|2024-11-28 18:38:20|203958.4|203868.4|203958.4|203868.4|203958.7|203868.7|203957.9|203867.9|19
1732819110000|2024-11-28 18:38:30|203958.7|203868.7|203957.5|203867.5|203958.9|203868.9|203956.5|203866.5|21
1732819120000|2024-11-28 18:38:40|203957|203867|203955.5|203865.5|203957.5|203867.5|203955.5|203865.5|22
1732819130000|2024-11-28 18:38:50|203956|203866|204016.4|203926.4|204016.8|203926.8|203956|203866|15
1732819140000|2024-11-28 18:39:00|204016.7|203926.7|204014.3|203924.3|204017.2|203927.2|204014.1|203924.1|8
1732819150000|2024-11-28 18:39:10|204008.3|203918.3|204003.2|203913.2|204008.3|203918.3|204001.9|203911.9|6
1732819160000|2024-11-28 18:39:20|204001.8|203911.8|204003.6|203913.6|204037.5|203947.5|204001.8|203911.8|14
1732819170000|2024-11-28 18:39:30|204000.7|203910.7|203991.8|203901.8|204000.7|203910.7|203991.8|203901.8|9
1732819180000|2024-11-28 18:39:40|203991.7|203901.7|203994.4|203904.4|203994.6|203904.6|203991.2|203901.2|10
1732819190000|2024-11-28 18:39:50|203994.5|203904.5|203994.4|203904.4|203994.7|203904.7|203993.5|203903.5|10
1732819200000|2024-11-28 18:40:00|203994|203904|203975.7|203925.7|203994.8|203925.7|203975.7|203901|14
1732819230000|2024-11-28 18:40:30|203994.7|203904.7|203992|203902|203995|203905|203986.5|203896.5|15
1732819240000|2024-11-28 18:40:40|203991.5|203901.5|203993|203903|203993|203903|203990.5|203900.5|9
1732819250000|2024-11-28 18:40:50|203994|203904|203994.7|203904.7|203995|203905|203993|203903|4
1732819260000|2024-11-28 18:41:00|203994.9|203904.9|203994.8|203904.8|203994.9|203904.9|203994.6|203904.6|5
1732819270000|2024-11-28 18:41:10|203994.6|203904.6|203994.4|203904.4|203994.8|203904.8|203993.9|203903.9|17
1732819280000|2024-11-28 18:41:20|203992.5|203902.5|203992.5|203902.5|203992.5|203902.5|203992.5|203902.5|1
1732819290000|2024-11-28 18:41:30|203992|203902|203994.5|203904.5|203994.5|203904.5|203990.5|203900.5|12
1732819300000|2024-11-28 18:41:40|203993.5|203903.5|203990.5|203900.5|203993.5|203903.5|203990|203900|20
1732819310000|2024-11-28 18:41:50|203991.9|203901.9|203991.2|203901.2|203992.2|203902.2|203990.5|203900.5|10
1732819320000|2024-11-28 18:42:00|203991|203901|203990.9|203900.9|203991|203901|203990.7|203900.7|4
1732819330000|2024-11-28 18:42:10|203991.2|203901.2|203991.8|203901.8|203992.3|203902.3|203990.8|203900.8|8
1732819340000|2024-11-28 18:42:20|203991|203901|203990|203900|203991|203901|203986|203896|8
1732819350000|2024-11-28 18:42:30|203989.5|203899.5|203992.5|203902.5|203993|203903|203988.7|203898.7|9
1732819360000|2024-11-28 18:42:40|203992.7|203902.7|203992.2|203902.2|203992.7|203902.7|203992.2|203902.2|6
1732819370000|2024-11-28 18:42:50|203992.5|203902.5|203988.5|203898.5|203992.7|203902.7|203988.1|203898.1|13
1732819380000|2024-11-28 18:43:00|203991.6|203901.6|203989.6|203899.6|203991.6|203901.6|203988.8|203898.8|11
1732819390000|2024-11-28 18:43:10|203989.9|203899.9|203991|203901|203998.9|203908.9|203989.9|203899.9|10
1732819400000|2024-11-28 18:43:20|203990.8|203900.8|203990.4|203900.4|203991.1|203901.1|203990.4|203900.4|9
1732819410000|2024-11-28 18:43:30|203990.2|203900.2|203990.5|203900.5|203990.8|203900.8|203990.2|203900.2|10
1732819420000|2024-11-28 18:43:40|203990|203900|203990.9|203900.9|203994.8|203904.8|203990|203900|12
1732819430000|2024-11-28 18:43:50|203990.7|203900.7|203991.1|203901.1|203991.1|203901.1|203990.4|203900.4|10
1732819440000|2024-11-28 18:44:00|203990.9|203900.9|203996.6|203906.6|204002.4|203912.4|203990.4|203900.4|14
1732819450000|2024-11-28 18:44:10|203995.9|203905.9|203993.1|203903.1|203995.9|203905.9|203992.3|203902.3|10
1732819460000|2024-11-28 18:44:20|203993.3|203903.3|203992.8|203902.8|203993.3|203903.3|203992.1|203902.1|10
1732819470000|2024-11-28 18:44:30|203992.9|203902.9|204033|203858|204034|203903.1|203991.9|203857|14
1732819480000|2024-11-28 18:44:40|204032|203862|204031|203862|204033|203863|204027|203859|17
1732819490000|2024-11-28 18:44:50|204030|203860|204032|203860|204032|203861|204029|203860|5
1732819500000|2024-11-28 18:45:00|204004.5|203862|203998.4|203908.4|204004.5|203914.5|203997.8|203862|7
1732819510000|2024-11-28 18:45:10|203998.7|203908.7|203999|203909|203999|203909|203998.4|203908.4|3
1732819520000|2024-11-28 18:45:20|203999.2|203909.2|203999.2|203909.2|203999.2|203909.2|203999|203909|5
1732819530000|2024-11-28 18:45:30|203998.9|203908.9|204036|203885|204041|203913|203995.1|203884|10
1732819540000|2024-11-28 18:45:40|204003.5|203913.5|204040.1|203950.1|204040.1|203950.1|204001.3|203885|19
1732819550000|2024-11-28 18:45:50|204034.1|203944.1|204034.3|203944.3|204040.4|203950.4|204033.8|203943.8|15
1732819560000|2024-11-28 18:46:00|204030.8|203940.8|204037.8|203947.8|204038.1|203948.1|204030.8|203940.8|6
1732819570000|2024-11-28 18:46:10|204038.1|203948.1|204038|203948|204038.1|203948.1|204038|203948|4
1732819580000|2024-11-28 18:46:20|204038.1|203948.1|204037.5|203947.5|204038.1|203948.1|204036.8|203946.8|6
1732819590000|2024-11-28 18:46:30|204099|203911|204099|203911|204099|203911|204099|203911|1
1732819600000|2024-11-28 18:46:40|204100|203907|204038.6|203948.6|204100|203948.6|204038.6|203907|7
1732819610000|2024-11-28 18:46:50|204038.2|203948.2|204038.5|203948.5|204038.5|203948.5|204038.2|203948.2|2
1732819620000|2024-11-28 18:47:00|204038.8|203948.8|204039.6|203949.6|204040.1|203950.1|204038.8|203948.8|11
1732819630000|2024-11-28 18:47:10|204040|203950|204106|203907|204106|203950|204039.7|203907|17
1732819640000|2024-11-28 18:47:20|204105|203911|204106|203909|204106|203917|204105|203907|19
1732819650000|2024-11-28 18:47:30|204105|203916|204106|203909|204106|203916|204105|203907|16
1732819660000|2024-11-28 18:47:40|204105|203916|204038.3|203948.3|204106|203949.9|204037.3|203909|18
1732819670000|2024-11-28 18:47:50|204037.8|203947.8|204038.5|203948.5|204039.9|203949.9|204037.2|203947.2|20
1732819680000|2024-11-28 18:48:00|204037.3|203947.3|204039|203949|204039|203949|204037.3|203947.3|12
1732819690000|2024-11-28 18:48:10|204038|203948|204105|203916|204105|203948|204038|203916|2
1732819700000|2024-11-28 18:48:20||203915||203915||203915||203915|1
1732819710000|2024-11-28 18:48:30|204037.4|203912|204037.4|203947.4|204037.4|203947.4|204037.4|203912|8
1732819720000|2024-11-28 18:48:40|204037.5|203947.5|204037.4|203947.4|204037.5|203947.5|204037.4|203947.4|8
1732819730000|2024-11-28 18:48:50|204037.5|203947.5|204037.4|203947.4|204037.5|203947.5|204037.4|203947.4|4
1732819740000|2024-11-28 18:49:00|204045.6|203955.6|204039.1|203949.1|204045.6|203955.6|204038.8|203948.8|8
1732819750000|2024-11-28 18:49:10|204038.9|203948.9|204040.8|203950.8|204040.8|203950.8|204038.9|203948.9|5
1732819760000|2024-11-28 18:49:20|204039.8|203949.8|204040.8|203950.8|204040.8|203950.8|204039.8|203949.8|13
1732819770000|2024-11-28 18:49:30|204039.8|203949.8|204043.3|203953.3|204049.3|203959.3|204039.8|203949.8|11
1732819780000|2024-11-28 18:49:40|204042.8|203952.8|204042.9|203952.9|204043.4|203953.4|204042.8|203952.8|6
1732819790000|2024-11-28 18:49:50|204042.7|203952.7|204042.4|203952.4|204042.7|203952.7|204042.4|203952.4|2
1732819800000|2024-11-28 18:50:00|204042.8|203952.8|204103|203923|204103|203953.1|204042.6|203923|9
1732819810000|2024-11-28 18:50:10|204102|203924|204103|203925|204103|203926|204102|203922|17
1732819820000|2024-11-28 18:50:20||203922||203925||203925||203922|7
1732819830000|2024-11-28 18:50:30|204039.9|203949.9|204039.4|203949.4|204039.9|203949.9|204039.4|203949.4|2
1732819840000|2024-11-28 18:50:40|204039.7|203949.7|204039.7|203949.7|204039.9|203949.9|204039.5|203949.5|4
1732819850000|2024-11-28 18:50:50|204039.4|203949.4|204039.7|203949.7|204039.9|203949.9|204039.4|203949.4|5
1732819860000|2024-11-28 18:51:00|204039.9|203949.9|204103|203922|204103|203949.9|204039.9|203922|3
1732819870000|2024-11-28 18:51:10||203924||203925||203925||203923|5
1732819880000|2024-11-28 18:51:20|204104|203922|204039.9|203949.9|204104|203949.9|204039.9|203922|3
1732819890000|2024-11-28 18:51:30|204039.6|203949.6|204039.6|203949.6|204039.8|203949.8|204039.4|203949.4|4
1732819900000|2024-11-28 18:51:40|204039.8|203949.8|204039.8|203949.8|204039.8|203949.8|204039.6|203949.6|3
1732819910000|2024-11-28 18:51:50|204039.4|203949.4|204099|204009|204102|204009|204039.4|203931|9
1732819920000|2024-11-28 18:52:00|204094|204004|204092.9|204002.9|204095.6|204005.6|204092.9|204002.9|10
1732819930000|2024-11-28 18:52:10|204092.7|204002.7|204092.4|204002.4|204093.1|204003.1|204092|204002|10
1732819950000|2024-11-28 18:52:30|204143|203980|204143|203980|204143|203980|204143|203980|1
1732819960000|2024-11-28 18:52:40||203977||203977||203977||203977|1
1732819970000|2024-11-28 18:52:50|204142|203980|204081.6|203991.6|204142|204000.8|204081.6|203980|10
1732819980000|2024-11-28 18:53:00|204082.3|203992.3|204081.4|203991.4|204093.9|204003.9|204081.4|203991.4|9
1732819990000|2024-11-28 18:53:10|204081.2|203991.2|204081.4|203991.4|204082.3|203992.3|204081|203991|10
1732820000000|2024-11-28 18:53:20|204080.9|203990.9|204111.9|203960.8|204111.9|203991.1|204079.7|203960.8|21
1732820020000|2024-11-28 18:53:40|204111.6|203991.4|204081|203991|204111.6|203991.4|204080.6|203990.6|6
1732820040000|2024-11-28 18:54:00|204092|204002|204084.2|203994.2|204092|204002|204082.3|203992.3|11
1732820050000|2024-11-28 18:54:10|204084.3|203994.3|204085.2|203995.2|204094.8|204004.8|204081.6|203991.6|11
1732820060000|2024-11-28 18:54:20|204085.5|203995.5|204080|203990|204091.7|204001.7|204080|203990|16
1732820070000|2024-11-28 18:54:30|204087.6|203997.6|204088.8|203998.8|204088.8|203998.8|204079.2|203989.2|9
1732820080000|2024-11-28 18:54:40|204089.1|203999.1|204089.1|203999.1|204089.1|203999.1|204089.1|203999.1|1
1732820090000|2024-11-28 18:54:50|204149|203970|204149|203970|204149|203970|204149|203970|1
1732820100000|2024-11-28 18:55:00|204095.6|204005.6|204094.8|204004.8|204098.2|204008.2|204089.2|203999.2|11
1732820110000|2024-11-28 18:55:10|204095.4|204005.4|204095.4|204005.4|204095.4|204005.4|204095.4|204005.4|1
1732820120000|2024-11-28 18:55:20|204095.1|204005.1|204089|203999|204095.4|204005.4|204089|203999|10
1732820130000|2024-11-28 18:55:30|204089.6|203999.6|204088.8|203998.8|204089.8|203999.8|204088.8|203998.8|14
1732820140000|2024-11-28 18:55:40|204089|203999|204088.6|203998.6|204089.3|203999.3|204088.6|203998.6|7
1732820150000|2024-11-28 18:55:50|204089.1|203999.1|204082.9|203992.9|204142|203999.1|204082.9|203967|5
1732820160000|2024-11-28 18:56:00|204092.2|204002.2|204092.2|204002.2|204092.2|204002.2|204091.7|204001.7|8
1732820170000|2024-11-28 18:56:10|204092.4|204002.4|204078.3|203988.3|204092.7|204002.7|204078.3|203988.3|5
1732820180000|2024-11-28 18:56:20|204086.2|203996.2|204077.7|203987.7|204086.2|203996.2|204077.4|203987.4|9
1732820190000|2024-11-28 18:56:30|204077.9|203987.9|204078.2|203988.2|204078.2|203988.2|204077.7|203987.7|5
1732820200000|2024-11-28 18:56:40|204078.4|203988.4|204059.9|203969.9|204078.4|203988.4|204059.9|203969.9|11
1732820210000|2024-11-28 18:56:50|204065.3|203975.3|204065.3|203975.3|204065.3|203975.3|204065.3|203975.3|1
1732820220000|2024-11-28 18:57:00|204041.6|203951.6|204016.7|203926.7|204041.6|203951.6|204016.7|203926.7|7
1732820230000|2024-11-28 18:57:10|204014.5|203924.5|204024.4|203934.4|204024.4|203934.4|204014.5|203924.5|4
1732820260000|2024-11-28 18:57:40|204033|203943|204032.2|203942.2|204033|203943|204029.8|203939.8|3
1732820280000|2024-11-28 18:58:00|204039.5|203949.5|204036.6|203946.6|204049.6|203959.6|204036.6|203946.6|6
1732820300000|2024-11-28 18:58:20|204046|203956|204075.3|203985.3|204075.3|203985.3|204036.1|203946.1|7
1732820310000|2024-11-28 18:58:30|204067.4|203977.4|204067.4|203977.4|204067.4|203977.4|204067.4|203977.4|1
1732820340000|2024-11-28 18:59:00|204075.7|203985.7|204063.4|203973.4|204078.9|203988.9|204063.4|203973.4|4
1732820360000|2024-11-28 18:59:20|204075|203985|204077.5|203987.5|204077.5|203987.5|204072.8|203982.8|5
1732820370000|2024-11-28 18:59:30|204077.7|203987.7|204067.2|203977.2|204077.7|203987.7|204067.2|203977.2|4
1732820380000|2024-11-28 18:59:40|204052.7|203962.7|204076.1|203986.1|204082.2|203992.2|204052.7|203962.7|8
1732820390000|2024-11-28 18:59:50|204074.6|203984.6|204081.3|203991.3|204081.3|203991.3|204071.1|203981.1|9
1732820400000|2024-11-28 19:00:00|204070.5|203980.5|204069.2|203979.2|204086|203996|204062.4|203972.4|9
1732820410000|2024-11-28 19:00:10|204076|203986|204080.6|203990.6|204081.9|203991.9|204076|203986|7
1732820420000|2024-11-28 19:00:20|204078.9|203988.9|204081.9|203991.9|204087|203997|204062.3|203972.3|15
1732820430000|2024-11-28 19:00:30|204081.5|203991.5|204062.7|203972.7|204082.1|203992.1|204056.9|203966.9|11
1732820440000|2024-11-28 19:00:40|204075.3|203985.3|204079|203989|204081.2|203991.2|204075.3|203985.3|13
1732820450000|2024-11-28 19:00:50|204081|203991|204078.7|203988.7|204081.5|203991.5|204078.7|203988.7|17
1732820460000|2024-11-28 19:01:00|204077.8|203987.8|204084.8|203994.8|204105.8|203996.6|204068.5|203955.7|27
1732820470000|2024-11-28 19:01:10|204084.3|203994.3|204064.6|203974.6|204102.3|203999.3|204064.6|203951.9|19
1732820480000|2024-11-28 19:01:20|204102.6|203952.4|204081|203991|204102.6|203991|204067.3|203952.4|10
1732820490000|2024-11-28 19:01:30|204081.2|203991.2|204130.8|204040.8|204136.7|204046.7|204081.2|203991.2|21
1732820500000|2024-11-28 19:01:40|204135.9|204045.9|204127.9|204037.9|204136.9|204046.9|204120.1|204030.1|26
1732820510000|2024-11-28 19:01:50|204120.1|204030.1|204129.6|204039.6|204141.1|204051.1|204120.1|204030.1|17
1732820520000|2024-11-28 19:02:00|204123.5|204033.5|204141.5|204051.5|204141.5|204051.5|204123.5|204033.5|3
1732820540000|2024-11-28 19:02:20|204159.9|204069.9|204159.9|204069.9|204159.9|204069.9|204159.9|204069.9|1
1732820550000|2024-11-28 19:02:30|204180|204000|204198.8|204048.4|204198.8|204078.1|204137.6|204000|15
1732820560000|2024-11-28 19:02:40|204168.6|204078.6|204162.3|204072.3|204168.6|204078.6|204162.1|204072.1|3
1732820570000|2024-11-28 19:02:50|204162.6|204072.6|204162.6|204072.6|204162.6|204072.6|204162.6|204072.6|1
1732820580000|2024-11-28 19:03:00|204163.1|204073.1|204193.5|204040|204193.5|204073.1|204163.1|204040|5
1732820590000|2024-11-28 19:03:10|204193.2|204040.3|204163.3|204073.3|204229|204073.3|204163.3|204040.3|9
1732820600000|2024-11-28 19:03:20|204163.8|204073.8|204164.6|204074.6|204164.6|204074.6|204163.8|204073.8|5
1732820610000|2024-11-28 19:03:30|204163.8|204073.8|204151|204061|204163.8|204073.8|204149.7|204059.7|6
1732820620000|2024-11-28 19:03:40|204151.2|204061.2|204221|204028|204221|204063.9|204151.2|204028|3
1732820630000|2024-11-28 19:03:50|204220|204029|204217|204040|204220|204040|204217|204029|6
1732820640000|2024-11-28 19:04:00|204215|204041|204222|204041|204222|204044|204215|204040|7
1732820650000|2024-11-28 19:04:10|204153|204042|204166|204076|204171.2|204081.2|204153|204042|8
1732820660000|2024-11-28 19:04:20|204164|204074|204198.7|204039.7|204198.7|204074.8|204164|204039.7|9
1732820670000|2024-11-28 19:04:30|204196.3|204046.1|204196.7|204043.7|204198.7|204076.4|204166.4|204039.7|13
1732820680000|2024-11-28 19:04:40|204196.3|204044.4|204196.3|204046.1|204196.3|204046.1|204196.3|204044.4|6
1732820690000|2024-11-28 19:04:50|204230|204050|204230|204050|204230|204050|204230|204050|1
1732820700000|2024-11-28 19:05:00|204229|204054|204235|204047|204236|204054|204229|204035|15
1732820710000|2024-11-28 19:05:10|204236|204035|204236|204052|204237|204052|204234|204035|12
1732820720000|2024-11-28 19:05:20|204156.6|204066.6|204198.1|204039.8|204198.1|204066.6|204155.4|204039.8|12
1732820750000|2024-11-28 19:05:50|204237|204038|204237|204038|204237|204038|204237|204038|1
1732820760000|2024-11-28 19:06:00|204212.1|204053.7|204188.7|204098.7|204221.9|204098.7|204179.8|204053.7|25
1732820770000|2024-11-28 19:06:10|204189.2|204099.2|204180.5|204090.5|204218.9|204099.2|204180.5|204066.1|5
1732820780000|2024-11-28 19:06:20|204217.9|204066.1|204188.1|204098.1|204217.9|204098.1|204188.1|204066.1|6
1732820790000|2024-11-28 19:06:30|204217.9|204066.1|204217.6|204066.8|204217.9|204066.8|204217.6|204066.1|3
1732820800000|2024-11-28 19:06:40|204243|204062|204232|204065|204243|204073|204232|204052|20
1732820810000|2024-11-28 19:06:50|204236|204050|204233|204065|204236|204072|204232|204050|22
1732820820000|2024-11-28 19:07:00|204192.8|204066|204184.6|204094.6|204207.7|204117.7|204174.3|204066|13
1732820830000|2024-11-28 19:07:10|204174.3|204084.3|204182.1|204092.1|204184.6|204094.6|204174.3|204084.3|24
1732820840000|2024-11-28 19:07:20|204184.2|204094.2|204184.4|204094.4|204184.6|204094.6|204181.6|204091.6|8
1732820850000|2024-11-28 19:07:30|204182.1|204092.1|204243|204064|204243|204093.5|204181.6|204064|9
1732820860000|2024-11-28 19:07:40|204241|204062|204239|204079|204241|204082|204238|204062|27
1732820870000|2024-11-28 19:07:50|204238|204080|204182.5|204092.5|204242|204092.8|204180.3|204063|28
1732820880000|2024-11-28 19:08:00|204182.8|204092.8|204225.8|204135.8|204244|204154|204182.8|204092.8|19
1732820890000|2024-11-28 19:08:10|204226.1|204136.1|204238.4|204148.4|204238.4|204148.4|204225.3|204135.3|7
1732820900000|2024-11-28 19:08:20|204238.6|204148.6|204239.6|204149.6|204239.6|204149.6|204230.1|204140.1|6
1732820910000|2024-11-28 19:08:30|204243.4|204153.4|204254.7|204164.7|204261.1|204171.1|204243.4|204153.4|10
1732820920000|2024-11-28 19:08:40|204253.3|204163.3|204254|204164|204278.2|204188.2|204253.3|204163.3|19
1732820930000|2024-11-28 19:08:50|204254.3|204164.3|204212.4|204122.4|204258.6|204168.6|204210.3|204120.3|11
1732820940000|2024-11-28 19:09:00|204207.4|204117.4|204205|204115|204222.4|204132.4|204200.6|204110.6|10
1732820950000|2024-11-28 19:09:10|204222.4|204132.4|204260.8|204170.8|204260.8|204170.8|204214.3|204124.3|14
1732820960000|2024-11-28 19:09:20|204258.8|204168.8|204273.1|204183.1|204297.1|204183.6|204248.9|204138.2|24
1732820970000|2024-11-28 19:09:30|204272.6|204182.6|204276.1|204186.1|204276.6|204186.6|204272.6|204182.6|3
1732820980000|2024-11-28 19:09:40|204275.3|204185.3|204243.5|204153.5|204280.2|204190.2|204243.5|204153.5|11
1732820990000|2024-11-28 19:09:50|204244.9|204154.9|204229.9|204139.9|204273.5|204175.9|204217.8|204111.8|25
1732821000000|2024-11-28 19:10:00|204231.6|204141.6|204227.2|204137.2|204269.3|204146.7|204221.7|204115.8|14
1732821010000|2024-11-28 19:10:10|204220.5|204130.5|204221.1|204131.1|204221.1|204131.1|204220.5|204130.5|2
1732821020000|2024-11-28 19:10:20|204222.1|204132.1|204222.1|204132.1|204222.1|204132.1|204222.1|204132.1|1
1732821030000|2024-11-28 19:10:30|204222.3|204132.3|204222.3|204132.3|204222.3|204132.3|204222.3|204132.3|1
1732821040000|2024-11-28 19:10:40|204233|204143|204233|204143|204233|204143|204233|204143|1
1732821050000|2024-11-28 19:10:50|204217.8|204127.8|204212.3|204122.3|204217.8|204127.8|204212.3|204122.3|2
1732821060000|2024-11-28 19:11:00|204211.9|204121.9|204216.4|204126.4|204225.9|204135.9|204211.9|204121.9|25
1732821070000|2024-11-28 19:11:10|204215.4|204125.4|204218.4|204128.4|204219.1|204129.1|204214.1|204124.1|17
1732821080000|2024-11-28 19:11:20|204214|204124|204226.9|204136.9|204226.9|204136.9|204213.9|204123.9|22
1732821090000|2024-11-28 19:11:30|204241.6|204151.6|204246.5|204156.5|204251|204161|204235.7|204145.7|18
1732821100000|2024-11-28 19:11:40|204257.5|204167.5|204286.4|204196.4|204291.9|204201.9|204250.4|204160.4|16
1732821110000|2024-11-28 19:11:50|204286.3|204196.3|204283.4|204193.4|204289.4|204199.4|204283.4|204193.4|22
1732821120000|2024-11-28 19:12:00|204284.3|204194.3|204265.2|204175.2|204284.8|204194.8|204265|204175|16
1732821130000|2024-11-28 19:12:10|204264.9|204174.9|204290|204200|204305.6|204215.6|204264.9|204174.9|11
1732821140000|2024-11-28 19:12:20|204279.5|204189.5|204279.5|204189.5|204279.5|204189.5|204279.5|204189.5|1
1732821150000|2024-11-28 19:12:30|204277.5|204187.5|204273.7|204183.7|204277.5|204187.5|204273.7|204183.7|19
1732821160000|2024-11-28 19:12:40|204273.8|204183.8|204277.4|204187.4|204277.4|204187.4|204273.7|204183.7|5
1732821170000|2024-11-28 19:12:50|204271.6|204181.6|204269.8|204179.8|204271.6|204181.6|204269.4|204179.4|4
1732821180000|2024-11-28 19:13:00|204278.2|204188.2|204269.1|204179.1|204278.2|204188.2|204268.6|204178.6|9
1732821190000|2024-11-28 19:13:10|204269|204179|204254.7|204164.7|204269.8|204179.8|204254.4|204164.4|15
1732821200000|2024-11-28 19:13:20|204255|204165|204256.6|204166.6|204263|204173|204255|204165|8
1732821210000|2024-11-28 19:13:30|204308|204149|204317|204145|204317|204149|204305|204144|16
1732821220000|2024-11-28 19:13:40|204316||204318||204318||204315||15
1732821230000|2024-11-28 19:13:50|204316|204139|204319|204144|204327|204145|204316|204139|12
1732821240000|2024-11-28 19:14:00|204317|204145|204323|204154|204324|204155|204317|204145|9
1732821250000|2024-11-28 19:14:10|204324||204323||204324||204323||2
1732821260000|2024-11-28 19:14:20|204324||204324||204324||204322||7
1732821270000|2024-11-28 19:14:30|204322|204153|204268.3|204178.3|204325|204178.5|204268.3|204153|16
1732821280000|2024-11-28 19:14:40|204268.2|204178.2|204261|204171|204268.2|204178.2|204261|204171|2
1732821290000|2024-11-28 19:14:50|204267|204177|204266.5|204176.5|204274.8|204184.8|204265.8|204175.8|14
1732821300000|2024-11-28 19:15:00|204273.9|204183.9|204268.1|204178.1|204275.1|204185.1|204261.6|204171.6|17
1732821310000|2024-11-28 19:15:10|204268.3|204178.3|204268.3|204178.3|204268.7|204178.7|204260.8|204170.8|7
1732821320000|2024-11-28 19:15:20|204268.1|204178.1|204268.2|204178.2|204268.3|204178.3|204267.8|204177.8|8
1732821330000|2024-11-28 19:15:30|204265.5|204175.5|204307|204154|204307|204176.2|204265.5|204154|3
1732821340000|2024-11-28 19:15:40|204310|204149|204235|204145|204310|204174.3|204234.9|204144.9|9
1732821350000|2024-11-28 19:15:50|204228.5|204138.5|204228.5|204138.5|204228.5|204138.5|204228.5|204138.5|1
1732821360000|2024-11-28 19:16:00|204236|204146|204237.7|204147.7|204238.5|204148.5|204236|204146|4
1732821370000|2024-11-28 19:16:10|204255|204165|204252.7|204162.7|204264.6|204174.6|204251|204161|8
1732821380000|2024-11-28 19:16:20|204242.7|204152.7|204234.6|204144.6|204266.9|204153.8|204229|204114.3|9
1732821390000|2024-11-28 19:16:30|204242.9|204152.9|204270|204180|204274.2|204184.2|204242.9|204152.9|5
1732821400000|2024-11-28 19:16:40|204270.5|204180.5|204270|204180|204270.5|204180.5|204270|204180|2
1732821410000|2024-11-28 19:16:50|204267.6|204177.6|204270|204180|204270|204180|204267.6|204177.6|2
1732821420000|2024-11-28 19:17:00|204298.9|204208.9|204298.9|204208.9|204299.2|204209.2|204298.4|204208.4|7
1732821430000|2024-11-28 19:17:10|204299.1|204209.1|204299.3|204209.3|204303.5|204213.5|204298.9|204208.9|14
1732821440000|2024-11-28 19:17:20|204299.8|204209.8|204293.8|204203.8|204300.5|204210.5|204289.5|204199.5|8
1732821450000|2024-11-28 19:17:30|204291.5|204201.5|204299.5|204209.5|204303.1|204213.1|204291.5|204201.5|16
1732821460000|2024-11-28 19:17:40|204298.9|204208.9|204299.5|204209.5|204299.5|204209.5|204298.2|204208.2|5
1732821470000|2024-11-28 19:17:50|204299.2|204209.2|204299.5|204209.5|204299.5|204209.5|204299.2|204209.2|2
1732821480000|2024-11-28 19:18:00|204299.9|204209.9|204307.9|204217.9|204308.7|204218.7|204299.9|204209.9|4
1732821490000|2024-11-28 19:18:10|204305.9|204215.9|204295.6|204205.6|204305.9|204215.9|204295.6|204205.6|6
1732821500000|2024-11-28 19:18:20|204291.8|204201.8|204291.8|204201.8|204291.8|204201.8|204291.8|204201.8|1
1732821510000|2024-11-28 19:18:30|204293|204203|204291.8|204201.8|204293|204203|204291.8|204201.8|2
1732821520000|2024-11-28 19:18:40|204291.5|204201.5|204291.5|204201.5|204291.5|204201.5|204291.5|204201.5|1
1732821530000|2024-11-28 19:18:50|204291.8|204201.8|204291.8|204201.8|204291.8|204201.8|204291.8|204201.8|1
1732821540000|2024-11-28 19:19:00|204301.5|204211.5|204303|204213|204303|204213|204301.5|204211.5|5
1732821550000|2024-11-28 19:19:10|204302.5|204212.5|204290.7|204200.7|204302.5|204212.5|204290.7|204200.7|3
1732821570000|2024-11-28 19:19:30|204298.2|204208.2|204298.2|204208.2|204298.2|204208.2|204298.2|204208.2|1
1732821580000|2024-11-28 19:19:40|204297.7|204207.7|204303.4|204213.4|204303.4|204213.4|204280.1|204190.1|14
1732821590000|2024-11-28 19:19:50|204294.1|204204.1|204293.8|204203.8|204294.3|204204.3|204293.8|204203.8|11
1732821600000|2024-11-28 19:20:00|204294.5|204204.5|204306.6|204216.6|204306.6|204216.6|204285.2|204195.2|6
1732821610000|2024-11-28 19:20:10|204301.4|204211.4|204364.7|204274.7|204367.7|204277.7|204301.3|204211.3|9
1732821620000|2024-11-28 19:20:20|204370.4|204280.4|204390|204300|204395.2|204305.2|204361.7|204271.7|11
1732821630000|2024-11-28 19:20:30|204376.6|204286.6|204365.6|204275.6|204377.1|204287.1|204365.6|204275.6|3
1732821640000|2024-11-28 19:20:40|204355.8|204265.8|204392.3|204302.3|204392.3|204302.3|204355.8|204265.8|2
1732821660000|2024-11-28 19:21:00|204396.9|204306.9|204391.6|204301.6|204396.9|204306.9|204386.7|204296.7|3
1732821670000|2024-11-28 19:21:10|204391.8|204301.8|204391.8|204301.8|204391.8|204301.8|204391.8|204301.8|1
1732821680000|2024-11-28 19:21:20|204384.1|204294.1|204384.1|204294.1|204384.1|204294.1|204384.1|204294.1|1
1732821700000|2024-11-28 19:21:40|204375|204285|204375|204285|204375|204285|204375|204285|1
1732821720000|2024-11-28 19:22:00|204392.5|204302.5|204384.6|204294.6|204392.5|204302.5|204384.4|204294.4|6
1732821730000|2024-11-28 19:22:10|204384.7|204294.7|204384.7|204294.7|204384.7|204294.7|204384.7|204294.7|1
1732821740000|2024-11-28 19:22:20|204367.3|204277.3|204353.5|204263.5|204374.7|204284.7|204353.5|204263.5|9
1732821750000|2024-11-28 19:22:30|204368.3|204278.3|204371|204281|204371.1|204281.1|204361.2|204271.2|8
1732821760000|2024-11-28 19:22:40|204371.1|204281.1|204372.8|204282.8|204372.8|204282.8|204361.2|204271.2|6
1732821770000|2024-11-28 19:22:50|204392.6|204302.6|204392.6|204302.6|204392.6|204302.6|204392.6|204302.6|1
1732821780000|2024-11-28 19:23:00|204386.9|204296.9|204392|204302|204392|204302|204386.8|204296.8|3
1732821790000|2024-11-28 19:23:10|204392.1|204302.1|204392.1|204302.1|204392.1|204302.1|204392.1|204302.1|1
1732821800000|2024-11-28 19:23:20|204392|204302|204392|204302|204392|204302|204392|204302|1
1732821810000|2024-11-28 19:23:30|204391.8|204301.8|204391|204301|204392.1|204302.1|204391|204301|4
1732821820000|2024-11-28 19:23:40|204391.1|204301.1|204390.9|204300.9|204391.6|204301.6|204390.9|204300.9|5
1732821830000|2024-11-28 19:23:50|204391.3|204301.3|204397.4|204307.4|204402.3|204312.3|204391.3|204301.3|3
1732821850000|2024-11-28 19:24:10|204397.3|204307.3|204397.3|204307.3|204397.3|204307.3|204397.3|204307.3|1
1732821860000|2024-11-28 19:24:20|204397.4|204307.4|204397.4|204307.4|204397.4|204307.4|204397.4|204307.4|1
1732821870000|2024-11-28 19:24:30|204431|204273|204431|204273|204431|204273|204431|204273|1
1732821890000|2024-11-28 19:24:50|204394.9|204304.9|204394.9|204304.9|204394.9|204304.9|204394.9|204304.9|1
1732821910000|2024-11-28 19:25:10|204394.4|204304.4|204394.4|204304.4|204394.4|204304.4|204394.4|204304.4|1
1732821930000|2024-11-28 19:25:30|204429|204272|204429|204272|204429|204272|204429|204272|1
1732821940000|2024-11-28 19:25:40|204396|204306|204396|204306|204396|204306|204396|204306|1
1732821950000|2024-11-28 19:25:50|204395.8|204305.8|204395.8|204305.8|204395.8|204305.8|204395.8|204305.8|1
1732821960000|2024-11-28 19:26:00|204402.6|204312.6|204395.3|204305.3|204402.6|204312.6|204394.2|204304.2|6
1732821980000|2024-11-28 19:26:20|204432|204269|204399.4|204309.4|204432|204313.8|204396.4|204269|22
1732822010000|2024-11-28 19:26:50|204400.5|204310.5|204400.5|204310.5|204400.5|204310.5|204400.5|204310.5|1
1732822020000|2024-11-28 19:27:00|204405.9|204315.9|204395.4|204305.4|204405.9|204315.9|204392.6|204302.6|17
1732822030000|2024-11-28 19:27:10|204395.2|204305.2|204395.2|204305.2|204395.2|204305.2|204395.2|204305.2|1
1732822050000|2024-11-28 19:27:30|204395|204305|204393.5|204303.5|204425|204305|204393.5|204273|4
1732822070000|2024-11-28 19:27:50|204424|204274|204425|204273|204431|204274|204424|204272|5
1732822080000|2024-11-28 19:28:00|204390.3|204300.3|204393.5|204303.5|204394.5|204304.5|204390.3|204300.3|9
1732822090000|2024-11-28 19:28:10|204393.1|204303.1|204392.5|204302.5|204393.6|204303.6|204392.3|204302.3|14
1732822100000|2024-11-28 19:28:20|204392.1|204302.1|204392.5|204302.5|204393.4|204303.4|204392|204302|14
1732822110000|2024-11-28 19:28:30|204393.5|204303.5|204391|204301|204394.5|204304.5|204391|204301|14
1732822120000|2024-11-28 19:28:40|204387.2|204297.2|204391.4|204301.4|204391.8|204301.8|204387.2|204297.2|5
1732822130000|2024-11-28 19:28:50|204391.6|204301.6|204391.6|204301.6|204391.6|204301.6|204391.6|204301.6|1
1732822140000|2024-11-28 19:29:00|204392.4|204302.4|204391.9|204301.9|204398|204308|204391.9|204301.9|6
1732822150000|2024-11-28 19:29:10|204392.1|204302.1|204392.1|204302.1|204392.1|204302.1|204392.1|204302.1|1
1732822160000|2024-11-28 19:29:20|204392.6|204302.6|204391.9|204301.9|204392.7|204302.7|204391.9|204301.9|4
1732822170000|2024-11-28 19:29:30|204428|204272|204423|204273|204428|204273|204423|204272|4
1732822180000|2024-11-28 19:29:40|204425|204302|204392.5|204302.5|204425|204302.5|204392|204273|9
1732822190000|2024-11-28 19:29:50|204392|204302|204390.7|204300.7|204392|204302|204390|204300|6
1732822200000|2024-11-28 19:30:00|204396|204306|204383.1|204293.1|204396.8|204306.8|204382.5|204292.5|7
1732822220000|2024-11-28 19:30:20|204388.5|204298.5|204388.5|204298.5|204388.5|204298.5|204388.5|204298.5|1
1732822230000|2024-11-28 19:30:30|204383.6|204293.6|204382.7|204292.7|204383.7|204293.7|204382.7|204292.7|8
1732822240000|2024-11-28 19:30:40|204383.1|204293.1|204381.6|204291.6|204383.1|204293.1|204381.6|204291.6|3
1732822250000|2024-11-28 19:30:50|204377.2|204287.2|204338.5|204248.5|204377.2|204287.2|204334.5|204244.5|18
1732822260000|2024-11-28 19:31:00|204338.8|204248.8|204310|204220|204339.8|204249.8|204304.8|204214.8|25
1732822270000|2024-11-28 19:31:10|204309.8|204219.8|204402.5|204312.5|204409.6|204319.6|204309.6|204219.6|13
1732822280000|2024-11-28 19:31:20|204402.1|204312.1|204390.7|204300.7|204407.3|204317.3|204390.7|204300.7|15
1732822290000|2024-11-28 19:31:30|204391.1|204301.1|204391.2|204301.2|204391.6|204301.6|204390.7|204300.7|7
1732822300000|2024-11-28 19:31:40|204391.4|204301.4|204391.2|204301.2|204391.4|204301.4|204390.9|204300.9|3
1732822310000|2024-11-28 19:31:50|204391.7|204301.7|204389.5|204299.5|204391.7|204301.7|204389.5|204299.5|3
1732822320000|2024-11-28 19:32:00|204383.1|204293.1|204374.5|204284.5|204383.1|204293.1|204370.6|204280.6|12
1732822330000|2024-11-28 19:32:10|204374.7|204284.7|204374.7|204284.7|204374.7|204284.7|204374.5|204284.5|3
1732822340000|2024-11-28 19:32:20|204374.5|204284.5|204370.5|204280.5|204374.7|204284.7|204370.5|204280.5|8
1732822350000|2024-11-28 19:32:30|204365.1|204275.1|204363.1|204273.1|204372.5|204282.5|204361.3|204271.3|14
1732822360000|2024-11-28 19:32:40|204365.6|204275.6|204366.9|204276.9|204375.5|204285.5|204361.8|204271.8|20
1732822370000|2024-11-28 19:32:50|204366.6|204276.6|204366.6|204276.6|204366.8|204276.8|204366.6|204276.6|7
1732822380000|2024-11-28 19:33:00|204363.2|204273.2|204362.5|204272.5|204363.3|204273.3|204362.5|204272.5|9
1732822390000|2024-11-28 19:33:10|204362.8|204272.8|204405|204251|204405|204273.3|204362.8|204251|4
1732822400000|2024-11-28 19:33:20|204409|204238|204373.3|204283.3|204409|204283.7|204367.5|204237|13
1732822410000|2024-11-28 19:33:30|204367.1|204277.1|204364.6|204274.6|204375.5|204285.5|204362.1|204272.1|11
1732822420000|2024-11-28 19:33:40|204359.2|204269.2|204356|204266|204360.8|204270.8|204356|204266|5
1732822430000|2024-11-28 19:33:50|204355.9|204265.9|204355.9|204265.9|204355.9|204265.9|204355.9|204265.9|1
1732822440000|2024-11-28 19:34:00|204356|204266|204357.5|204267.5|204357.5|204267.5|204356|204266|2
1732822450000|2024-11-28 19:34:10|204357.2|204267.2|204357.2|204267.2|204357.2|204267.2|204356.9|204266.9|4
1732822460000|2024-11-28 19:34:20|204393|204243|204364.5|204274.5|204393|204275.5|204363.5|204243|10
1732822470000|2024-11-28 19:34:30|204366|204276|204366.5|204276.5|204366.5|204276.5|204364|204274|7
1732822480000|2024-11-28 19:34:40|204359.3|204269.3|204359|204269|204359.3|204269.3|204358.8|204268.8|5
1732822490000|2024-11-28 19:34:50|204358.8|204268.8|204358.7|204268.7|204358.8|204268.8|204358.5|204268.5|3
1732822500000|2024-11-28 19:35:00|204359|204269|204361.6|204271.6|204361.9|204271.9|204357.3|204267.3|12
1732822510000|2024-11-28 19:35:10|204361.9|204271.9|204361.4|204271.4|204361.9|204271.9|204361.3|204271.3|7
1732822520000|2024-11-28 19:35:20|204360.9|204270.9|204361.2|204271.2|204361.9|204271.9|204360.9|204270.9|9
1732822530000|2024-11-28 19:35:30|204361.7|204271.7|204368.5|204278.5|204368.5|204278.5|204361.7|204271.7|9
1732822540000|2024-11-28 19:35:40|204368.4|204278.4|204406.4|204316.4|204420.3|204330.3|204368.4|204278.4|8
1732822550000|2024-11-28 19:35:50|204406.7|204316.7|204400.9|204310.9|204406.7|204316.7|204400.9|204310.9|13
1732822560000|2024-11-28 19:36:00|204401.2|204311.2|204401.4|204311.4|204403.4|204313.4|204400.4|204310.4|14
1732822570000|2024-11-28 19:36:10|204401.1|204311.1|204400.2|204310.2|204402.2|204312.2|204400.2|204310.2|19
1732822580000|2024-11-28 19:36:20|204400.4|204310.4|204399.5|204309.5|204402.5|204312.5|204399.5|204309.5|23
1732822590000|2024-11-28 19:36:30|204400|204310|204399|204309|204401.5|204311.5|204399|204309|16
1732822600000|2024-11-28 19:36:40|204398.5|204308.5|204399.5|204309.5|204401|204311|204398.5|204308.5|12
1732822610000|2024-11-28 19:36:50|204396.5|204306.5|204396.3|204306.3|204397.1|204307.1|204396|204306|12
1732822620000|2024-11-28 19:37:00|204396|204306|204396.1|204306.1|204396.3|204306.3|204396|204306|9
1732822630000|2024-11-28 19:37:10|204396.3|204306.3|204397.1|204307.1|204397.3|204307.3|204396.1|204306.1|13
1732822640000|2024-11-28 19:37:20|204396.8|204306.8|204395|204305|204403.5|204313.5|204395|204305|18
1732822660000|2024-11-28 19:37:40|204391.9|204301.9|204391.9|204301.9|204391.9|204301.9|204391.9|204301.9|1
1732822700000|2024-11-28 19:38:20|204395|204305|204395|204305|204395|204305|204395|204305|1
1732822720000|2024-11-28 19:38:40|204390.7|204300.7|204390.7|204300.7|204390.7|204300.7|204390.7|204300.7|1
1732822750000|2024-11-28 19:39:10|204384.1|204294.1|204370.8|204280.8|204384.1|204294.1|204369.3|204279.3|4
1732822760000|2024-11-28 19:39:20|204370.3|204280.3|204369.9|204279.9|204370.9|204280.9|204369.9|204279.9|7
1732822770000|2024-11-28 19:39:30|204369.7|204279.7|204362.8|204272.8|204369.7|204279.7|204362.8|204272.8|6
1732822780000|2024-11-28 19:39:40|204368.2|204278.2|204362.4|204272.4|204369.6|204279.6|204362.3|204272.3|19
1732822790000|2024-11-28 19:39:50|204363|204273|204361.4|204271.4|204363|204273|204361.4|204271.4|6
1732822800000|2024-11-28 19:40:00|204362|204272|204360.9|204270.9|204362.7|204272.7|204360.9|204270.9|8
1732822810000|2024-11-28 19:40:10|204360.7|204270.7|204361|204271|204367.7|204277.7|204360.7|204270.7|8
1732822820000|2024-11-28 19:40:20|204360.5|204270.5|204360.3|204270.3|204360.5|204270.5|204360.3|204270.3|2
1732822830000|2024-11-28 19:40:30|204366.8|204276.8|204358.9|204268.9|204367.3|204277.3|204358.9|204268.9|14
1732822840000|2024-11-28 19:40:40|204358.7|204268.7|204358.9|204268.9|204367.4|204277.4|204358.7|204268.7|10
1732822850000|2024-11-28 19:40:50|204364.5|204274.5|204355.7|204265.7|204365.7|204275.7|204355.5|204265.5|8
1732822860000|2024-11-28 19:41:00|204351.1|204261.1|204351.7|204261.7|204356.1|204266.1|204351.1|204261.1|17
1732822870000|2024-11-28 19:41:10|204352.9|204262.9|204353.4|204263.4|204354.2|204264.2|204352.9|204262.9|5
1732822880000|2024-11-28 19:41:20|204353.7|204263.7|204353.1|204263.1|204354.6|204264.6|204352.9|204262.9|16
1732822890000|2024-11-28 19:41:30|204353.4|204263.4|204353.2|204263.2|204354.9|204264.9|204341.4|204251.4|13
1732822900000|2024-11-28 19:41:40|204353.1|204263.1|204349.4|204259.4|204354.4|204264.4|204345.2|204255.2|12
1732822910000|2024-11-28 19:41:50|204349.1|204259.1|204349.4|204259.4|204352.8|204262.8|204347.5|204257.5|16
1732822920000|2024-11-28 19:42:00|204350.4|204260.4|204347|204257|204350.4|204260.4|204344.3|204254.3|13
1732822930000|2024-11-28 19:42:10|204346.3|204256.3|204346.3|204256.3|204346.3|204256.3|204344.8|204254.8|10
1732822940000|2024-11-28 19:42:20|204347|204257|204346.4|204256.4|204347.2|204257.2|204346.2|204256.2|10
1732822950000|2024-11-28 19:42:30|204354|204264|204358.1|204268.1|204363|204273|204354|204264|6
1732822960000|2024-11-28 19:42:40|204358.6|204268.6|204358.6|204268.6|204358.6|204268.6|204358.6|204268.6|1
1732822990000|2024-11-28 19:43:10|204360|204270|204360|204270|204360|204270|204360|204270|1
1732823010000|2024-11-28 19:43:30|204359.7|204269.7|204359.7|204269.7|204359.7|204269.7|204359.7|204269.7|1
1732823040000|2024-11-28 19:44:00|204360|204270|204360|204270|204360|204270|204360|204270|1
1732823060000|2024-11-28 19:44:20|204359.2|204269.2|204359.2|204269.2|204359.2|204269.2|204359.2|204269.2|1
1732823090000|2024-11-28 19:44:50|204358.4|204268.4|204358.4|204268.4|204358.4|204268.4|204358.4|204268.4|1
1732823100000|2024-11-28 19:45:00|204361.9|204271.9|204358.8|204268.8|204361.9|204271.9|204355.3|204265.3|3
1732823120000|2024-11-28 19:45:20|204358.3|204268.3|204358.3|204268.3|204358.3|204268.3|204358.3|204268.3|1
1732823130000|2024-11-28 19:45:30|204359|204269|204359|204269|204359.5|204269.5|204359|204269|3
1732823140000|2024-11-28 19:45:40|204358|204268|204358.2|204268.2|204358.2|204268.2|204358|204268|2
1732823150000|2024-11-28 19:45:50|204357.7|204267.7|204362.6|204272.6|204362.6|204272.6|204357.7|204267.7|4
1732823160000|2024-11-28 19:46:00|204358.1|204268.1|204358.1|204268.1|204358.1|204268.1|204358.1|204268.1|1
1732823170000|2024-11-28 19:46:10|204358.5|204268.5|204349.9|204259.9|204358.5|204268.5|204349.9|204259.9|3
1732823180000|2024-11-28 19:46:20|204349.6|204259.6|204344.3|204254.3|204349.6|204259.6|204344.3|204254.3|4
1732823190000|2024-11-28 19:46:30|204355.4|204265.4|204346.1|204256.1|204361.4|204271.4|204345.8|204255.8|6
1732823210000|2024-11-28 19:46:50|204345.9|204255.9|204345.9|204255.9|204345.9|204255.9|204345.9|204255.9|1
1732823220000|2024-11-28 19:47:00|204351.5|204261.5|204344.1|204254.1|204351.5|204261.5|204344|204254|17
1732823230000|2024-11-28 19:47:10|204344.4|204254.4|204344.6|204254.6|204345.1|204255.1|204344.4|204254.4|4
1732823240000|2024-11-28 19:47:20|204342.7|204252.7|204346.4|204256.4|204347.3|204257.3|204342.7|204252.7|4
1732823270000|2024-11-28 19:47:50|204350|204260|204350|204260|204350|204260|204350|204260|1
1732823280000|2024-11-28 19:48:00|204342.3|204252.3|204345.6|204255.6|204345.6|204255.6|204342.3|204252.3|2
1732823310000|2024-11-28 19:48:30|204350|204260|204303.2|204213.2|204350|204260|204301|204211|16
1732823320000|2024-11-28 19:48:40|204299.9|204209.9|204299.8|204209.8|204300.4|204210.4|204299.8|204209.8|5
1732823330000|2024-11-28 19:48:50|204288.4|204238.4|204297.8|204207.8|204304.7|204238.4|204277.3|204207.8|5
1732823340000|2024-11-28 19:49:00|204277.8|204227.8|204291.8|204201.8|204298|204239.6|204277.8|204201.8|9
1732823350000|2024-11-28 19:49:10|204280|204230|204305.3|204215.3|204305.3|204230|204280|204201.8|4
1732823360000|2024-11-28 19:49:20|204305.7|204215.7|204301.7|204211.7|204305.8|204215.8|204301.7|204211.7|6
1732823370000|2024-11-28 19:49:30|204301.2|204211.2|204309.5|204219.5|204309.5|204219.5|204301.1|204211.1|9
1732823380000|2024-11-28 19:49:40|204301.9|204211.9|204301.7|204211.7|204301.9|204211.9|204301.7|204211.7|2
1732823390000|2024-11-28 19:49:50|204301.9|204211.9|204302.2|204212.2|204302.2|204212.2|204301.6|204211.6|13
1732823400000|2024-11-28 19:50:00|204302.4|204212.4|204302.2|204212.2|204302.4|204212.4|204301.9|204211.9|4
1732823410000|2024-11-28 19:50:10|204355|204187|204357|204186|204357|204187|204355|204186|2
1732823420000|2024-11-28 19:50:20|204358|204183|204357|204183|204358|204183|204357|204182|4
1732823430000|2024-11-28 19:50:30|204301.3|204211.3|204301.6|204211.6|204301.6|204211.6|204300.9|204210.9|6
1732823440000|2024-11-28 19:50:40|204301.1|204211.1|204301.9|204211.9|204301.9|204211.9|204301.1|204211.1|3
1732823460000|2024-11-28 19:51:00|204302.1|204212.1|204301.8|204211.8|204317.5|204227.5|204299.2|204209.2|15
1732823470000|2024-11-28 19:51:10|204312.7|204222.7|204305.5|204215.5|204312.7|204222.7|204305.4|204215.4|3
1732823480000|2024-11-28 19:51:20|204305.3|204215.3|204304.9|204214.9|204305.7|204215.7|204304.9|204214.9|8
1732823490000|2024-11-28 19:51:30|204305|204215|204279.4|204189.4|204317.1|204215|204278.4|204164.9|16
1732823500000|2024-11-28 19:51:40|204279.3|204189.3|204282.6|204192.6|204295.7|204205.7|204278.8|204188.8|32
1732823510000|2024-11-28 19:51:50|204282.7|204192.7|204283.1|204193.1|204292|204202|204282.4|204192.4|29
1732823520000|2024-11-28 19:52:00|204282.4|204192.4|204324.3|204171.3|204324.3|204192.9|204282.4|204171.3|3
1732823530000|2024-11-28 19:52:10|204324.6|204171|204351|204178|204351|204204.1|204294.1|204171|6
1732823540000|2024-11-28 19:52:20|204352|204169|204351|204180|204353|204180|204351|204168|5
1732823550000|2024-11-28 19:52:30||204181||204181||204181||204181|1
1732823560000|2024-11-28 19:52:40|204292.1|204202.1|204321.6|204170.5|204321.9|204202.1|204292.1|204169.9|6
1732823570000|2024-11-28 19:52:50|204291.9|204171.5|204284.5|204194.5|204291.9|204201.9|204284.5|204171.5|3
1732823580000|2024-11-28 19:53:00|204284.7|204194.7|204328|204238|204328|204238|204284.7|204194.7|17
1732823590000|2024-11-28 19:53:10|204320.1|204230.1|204315.1|204225.1|204320.1|204230.1|204312.9|204222.9|8
1732823600000|2024-11-28 19:53:20|204315.4|204225.4|204316.1|204226.1|204316.1|204226.1|204315.4|204225.4|5
1732823610000|2024-11-28 19:53:30|204314.6|204224.6|204316.3|204226.3|204316.9|204226.9|204314.6|204224.6|7
1732823620000|2024-11-28 19:53:40|204322|204232|204321.5|204231.5|204322|204232|204319.5|204229.5|4
1732823630000|2024-11-28 19:53:50|204322.1|204232.1|204321|204231|204324.9|204234.9|204321|204231|7
1732823640000|2024-11-28 19:54:00|204322|204232|204325.1|204235.1|204326.8|204236.8|204322|204232|6
1732823650000|2024-11-28 19:54:10|204324.1|204234.1|204325.1|204235.1|204325.1|204235.1|204322.8|204232.8|6
1732823660000|2024-11-28 19:54:20|204324.7|204234.7|204324.5|204234.5|204328|204238|204323.4|204233.4|6
1732823670000|2024-11-28 19:54:30|204324.1|204234.1|204324.5|204234.5|204325.5|204235.5|204324.1|204234.1|4
1732823680000|2024-11-28 19:54:40|204325.5|204235.5|204324.5|204234.5|204325.8|204235.8|204322.2|204232.2|7
1732823690000|2024-11-28 19:54:50|204323.5|204233.5|204325.8|204235.8|204325.8|204235.8|204323.5|204233.5|4
1732823700000|2024-11-28 19:55:00|204331.5|204241.5|204331|204241|204332|204242|204328.5|204238.5|8
1732823710000|2024-11-28 19:55:10|204329.5|204239.5|204329.5|204239.5|204329.5|204239.5|204329.5|204239.5|1
1732823720000|2024-11-28 19:55:20|204331|204241|204325.7|204235.7|204331|204241|204325.7|204235.7|3
1732823730000|2024-11-28 19:55:30|204324.3|204234.3|204324.6|204234.6|204324.6|204234.6|204324|204234|3
1732823740000|2024-11-28 19:55:40|204324|204234|204336.3|204246.3|204336.3|204246.3|204324|204234|6
1732823750000|2024-11-28 19:55:50|204334.9|204244.9|204332.3|204242.3|204335.9|204245.9|204332.3|204242.3|5
1732823760000|2024-11-28 19:56:00|204333.7|204243.7|204333|204243|204337.4|204247.4|204332.3|204242.3|5
1732823770000|2024-11-28 19:56:10|204333.7|204243.7|204333.7|204243.7|204333.7|204243.7|204333.7|204243.7|1
1732823790000|2024-11-28 19:56:30|204333|204243|204340|204250|204340|204250|204332.3|204242.3|4
1732823810000|2024-11-28 19:56:50|204340.5|204250.5|204333.4|204243.4|204340.5|204250.5|204333.4|204243.4|2
1732823820000|2024-11-28 19:57:00|204333|204243|204332.4|204242.4|204333|204243|204332.4|204242.4|2
1732823830000|2024-11-28 19:57:10|204330|204240|204332.7|204242.7|204333.4|204243.4|204330|204240|6
1732823840000|2024-11-28 19:57:20|204333|204243|204335.2|204245.2|204335.5|204245.5|204333|204243|4
1732823860000|2024-11-28 19:57:40|204334.9|204244.9|204333.4|204243.4|204334.9|204244.9|204332.8|204242.8|3
1732823880000|2024-11-28 19:58:00|204334.1|204244.1|204346.9|204256.9|204346.9|204256.9|204334.1|204244.1|4
1732823890000|2024-11-28 19:58:10|204346.1|204256.1|204346.1|204256.1|204346.1|204256.1|204346.1|204256.1|1
1732823900000|2024-11-28 19:58:20|204346.9|204256.9|204346.9|204256.9|204346.9|204256.9|204346.9|204256.9|1
1732823910000|2024-11-28 19:58:30|204348|204258|204343|204253|204348|204258|204343|204253|2
1732823920000|2024-11-28 19:58:40|204334|204244|204338.5|204248.5|204339|204249|204334|204244|12
1732823930000|2024-11-28 19:58:50|204337|204247|204332.5|204242.5|204339|204249|204332.5|204242.5|7
1732823940000|2024-11-28 19:59:00|204340.4|204250.4|204336|204246|204340.4|204250.4|204332.7|204242.7|8
1732823950000|2024-11-28 19:59:10|204336.3|204246.3|204336|204246|204336.7|204246.7|204333.7|204243.7|11
1732823960000|2024-11-28 19:59:20|204336.3|204246.3|204342.6|204252.6|204342.6|204252.6|204333.7|204243.7|8
1732823970000|2024-11-28 19:59:30|204342.1|204252.1|204340.5|204250.5|204343|204253|204340.5|204250.5|4
1732823980000|2024-11-28 19:59:40|204343.5|204253.5|204344.5|204254.5|204344.5|204254.5|204341|204251|10
1732823990000|2024-11-28 19:59:50|204332|204242|204341|204251|204344|204254|204332|204242|12
1732824000000|2024-11-28 20:00:00|204342.8|204252.8|204341.2|204251.2|204343.3|204253.3|204340.2|204250.2|7
1732824010000|2024-11-28 20:00:10|204342.8|204252.8|204343.5|204253.5|204343.5|204253.5|204342.8|204252.8|4
1732824020000|2024-11-28 20:00:20|204345|204255|204345.5|204255.5|204345.5|204255.5|204345|204255|2
1732824030000|2024-11-28 20:00:30|204324|204234|204317.7|204227.7|204324|204234|204314.8|204224.8|17
1732824040000|2024-11-28 20:00:40|204317.4|204227.4|204321.5|204231.5|204321.5|204231.5|204315.1|204225.1|10
1732824050000|2024-11-28 20:00:50|204322|204232|204321.3|204231.3|204322.3|204232.3|204318.3|204228.3|6
1732824060000|2024-11-28 20:01:00|204321|204231|204328|204238|204328|204238|204321|204231|12
1732824070000|2024-11-28 20:01:10|204327.5|204237.5|204327|204237|204327.5|204237.5|204324|204234|7
1732824080000|2024-11-28 20:01:20|204326.5|204236.5|204336|204246|204336|204246|204324.6|204234.6|10
1732824090000|2024-11-28 20:01:30|204336.7|204246.7|204337.3|204247.3|204337.3|204247.3|204336.7|204246.7|3
1732824100000|2024-11-28 20:01:40|204337.8|204247.8|204337.5|204247.5|204337.8|204247.8|204336.3|204246.3|5
1732824110000|2024-11-28 20:01:50|204337.3|204247.3|204336.7|204246.7|204337.5|204247.5|204334.5|204244.5|9
1732824120000|2024-11-28 20:02:00|204338.5|204248.5|204336.4|204246.4|204338.5|204248.5|204330.2|204240.2|20
1732824130000|2024-11-28 20:02:10|204337.9|204247.9|204337.1|204247.1|204337.9|204247.9|204330.3|204240.3|8
1732824140000|2024-11-28 20:02:20|204337.6|204247.6|204335|204245|204338.3|204248.3|204332.7|204242.7|20
1732824150000|2024-11-28 20:02:30|204337.7|204247.7|204337.7|204247.7|204338.3|204248.3|204335.2|204245.2|8
1732824160000|2024-11-28 20:02:40|204338.2|204248.2|204337.1|204247.1|204338.6|204248.6|204335.7|204245.7|17
1732824170000|2024-11-28 20:02:50|204335.1|204245.1|204337.2|204247.2|204338.4|204248.4|204332.7|204242.7|22
1732824180000|2024-11-28 20:03:00|204337.9|204247.9|204335.7|204245.7|204337.9|204247.9|204334.1|204244.1|23
1732824190000|2024-11-28 20:03:10|204337.3|204247.3|204333.5|204243.5|204338.3|204248.3|204332.8|204242.8|22
1732824200000|2024-11-28 20:03:20|204333.8|204243.8|204333.5|204243.5|204333.8|204243.8|204328.5|204238.5|14
1732824210000|2024-11-28 20:03:30|204333.8|204243.8|204332.2|204242.2|204333.8|204243.8|204332.2|204242.2|7
1732824220000|2024-11-28 20:03:40|204333.5|204243.5|204336.5|204246.5|204337.5|204247.5|204329.7|204239.7|8
1732824230000|2024-11-28 20:03:50|204336|204246|204333.6|204243.6|204336|204246|204329.9|204239.9|20
1732824240000|2024-11-28 20:04:00|204334.3|204244.3|204332.8|204242.8|204335.2|204245.2|204329.9|204239.9|22
1732824250000|2024-11-28 20:04:10|204336.2|204246.2|204330.9|204240.9|204336.2|204246.2|204327.5|204237.5|21
1732824260000|2024-11-28 20:04:20|204331.2|204241.2|204332.7|204242.7|204337.6|204247.6|204326.8|204236.8|21
1732824270000|2024-11-28 20:04:30|204331.7|204241.7|204333.1|204243.1|204336.9|204246.9|204325.4|204235.4|22
1732824280000|2024-11-28 20:04:40|204328|204238|204337|204247|204340.3|204250.3|204327.5|204237.5|12
1732824290000|2024-11-28 20:04:50|204337.3|204247.3|204337.3|204247.3|204338.3|204248.3|204337.3|204247.3|4
1732824300000|2024-11-28 20:05:00|204338|204248|204338.7|204248.7|204338.7|204248.7|204338|204248|2
1732824310000|2024-11-28 20:05:10|204335.4|204245.4|204335.2|204245.2|204340.6|204250.6|204328.2|204238.2|17
1732824320000|2024-11-28 20:05:20|204329.3|204239.3|204331.4|204241.4|204341.7|204251.7|204328.8|204238.8|10
1732824330000|2024-11-28 20:05:30|204339.2|204249.2|204331.3|204241.3|204339.7|204249.7|204329.5|204239.5|10
1732824340000|2024-11-28 20:05:40|204331|204241|204328.8|204238.8|204336.8|204246.8|204328.6|204238.6|13
1732824350000|2024-11-28 20:05:50|204327.8|204237.8|204330.8|204240.8|204333.9|204243.9|204327|204237|14
1732824360000|2024-11-28 20:06:00|204331.3|204241.3|204331.5|204241.5|204338.2|204248.2|204330.8|204240.8|10
1732824370000|2024-11-28 20:06:10|204336.7|204246.7|204334|204244|204339.2|204249.2|204332.1|204242.1|7
1732824380000|2024-11-28 20:06:20|204333.1|204243.1|204325.1|204235.1|204333.1|204243.1|204321.1|204231.1|20
1732824390000|2024-11-28 20:06:30|204324|204234|204323.7|204233.7|204335.2|204245.2|204322.8|204232.8|21
1732824400000|2024-11-28 20:06:40|204325.1|204235.1|204374.5|204284.5|204377.1|204287.1|204324.1|204234.1|13
1732824410000|2024-11-28 20:06:50|204398.4|204308.4|204389.4|204299.4|204400.2|204310.2|204377.3|204287.3|20
1732824420000|2024-11-28 20:07:00|204388.9|204298.9|204395.3|204305.3|204395.6|204305.6|204384.6|204294.6|17
1732824430000|2024-11-28 20:07:10|204394.6|204304.6|204380.7|204290.7|204395.6|204305.6|204380.7|204290.7|14
1732824440000|2024-11-28 20:07:20|204380.9|204290.9|204400.7|204310.7|204400.7|204310.7|204380.7|204290.7|14
1732824450000|2024-11-28 20:07:30|204401.2|204311.2|204379.6|204289.6|204401.4|204311.4|204379.6|204289.6|10
1732824460000|2024-11-28 20:07:40|204384|204294|204393.2|204303.2|204401.5|204311.5|204378.6|204288.6|10
1732824470000|2024-11-28 20:07:50|204392.4|204302.4|204392.8|204302.8|204393.1|204303.1|204392.4|204302.4|6
1732824480000|2024-11-28 20:08:00|204392.9|204302.9|204394.7|204304.7|204394.7|204304.7|204392.6|204302.6|4
1732824490000|2024-11-28 20:08:10|204394.9|204304.9|204412.4|204322.4|204412.8|204322.8|204394.4|204304.4|13
1732824500000|2024-11-28 20:08:20|204411.9|204321.9|204418.6|204328.6|204418.6|204328.6|204411.6|204321.6|10
1732824510000|2024-11-28 20:08:30|204418.8|204328.8|204421|204331|204425.1|204335.1|204418.4|204328.4|5
1732824520000|2024-11-28 20:08:40|204423.9|204333.9|204421.5|204331.5|204424.6|204334.6|204402.3|204312.3|22
1732824530000|2024-11-28 20:08:50|204421.4|204331.4|204398.7|204308.7|204421.5|204331.5|204398.5|204308.5|12
1732824540000|2024-11-28 20:09:00|204409.9|204319.9|204409.9|204319.9|204412.8|204322.8|204398.7|204308.7|9
1732824550000|2024-11-28 20:09:10|204398.7|204308.7|204426.8|204336.8|204426.8|204336.8|204398.7|204308.7|9
1732824560000|2024-11-28 20:09:20|204415|204325|204411|204321|204429.3|204339.3|204411|204321|8
1732824570000|2024-11-28 20:09:30|204423.2|204333.2|204423.2|204333.2|204423.2|204333.2|204411|204321|3
1732824580000|2024-11-28 20:09:40|204423.4|204333.4|204420.1|204330.1|204436.1|204346.1|204393.4|204303.4|7
1732824590000|2024-11-28 20:09:50|204419.9|204329.9|204419.6|204329.6|204419.9|204329.9|204419.6|204329.6|3
1732824600000|2024-11-28 20:10:00|204423.6|204333.6|204426.7|204336.7|204437.7|204347.7|204411.3|204321.3|21
1732824610000|2024-11-28 20:10:10|204426.9|204336.9|204432.1|204342.1|204443.8|204353.8|204419.5|204329.5|30
1732824620000|2024-11-28 20:10:20|204429.4|204339.4|204432.7|204342.7|204441|204351|204428.8|204338.8|27
1732824630000|2024-11-28 20:10:30|204431.2|204341.2|204435.1|204345.1|204441.9|204351.9|204429.7|204339.7|22
1732824640000|2024-11-28 20:10:40|204440.5|204350.5|204434.3|204344.3|204444.8|204354.8|204426.7|204336.7|23
1732824650000|2024-11-28 20:10:50|204432.3|204342.3|204428.8|204338.8|204442.9|204352.9|204427.5|204337.5|28
1732824660000|2024-11-28 20:11:00|204439|204349|204444.2|204354.2|204448.3|204358.3|204438.6|204348.6|4
1732824670000|2024-11-28 20:11:10|204449.7|204359.7|204501.1|204411.1|204514.5|204424.5|204449.7|204359.7|12
1732824680000|2024-11-28 20:11:20|204512.6|204422.6|204521.9|204431.9|204534.7|204444.7|204512.6|204422.6|8
1732824690000|2024-11-28 20:11:30|204504.1|204454.1|204537.2|204447.2|204537.2|204454.1|204504.1|204447.2|2
1732824700000|2024-11-28 20:11:40|204538|204448|204580|204371.3|204591.4|204448|204520.1|204358.9|6
1732824710000|2024-11-28 20:11:50|204577|204358.9|204590|204361.2|204590|204365.9|204577|204358.9|4
1732824720000|2024-11-28 20:12:00|204554.6|204398.7|204512.8|204422.8|204554.6|204422.8|204512.8|204398.7|2
1732824730000|2024-11-28 20:12:10|204554.6|204398.7|204554.6|204398.7|204554.6|204398.7|204554.6|204398.7|1
1732824740000|2024-11-28 20:12:20|204512.8|204422.8|204525.2|204435.2|204525.2|204435.2|204509.1|204419.1|3
1732824750000|2024-11-28 20:12:30|204509.1|204419.1|204525.2|204435.2|204525.2|204435.2|204509.1|204419.1|2
1732824760000|2024-11-28 20:12:40|204509.1|204419.1|204509.1|204419.1|204522.2|204432.2|204509.1|204419.1|3
1732824770000|2024-11-28 20:12:50|204522.2|204432.2|204585|204349|204590|204432.2|204509.1|204349|4
1732824790000|2024-11-28 20:13:10|204593|204344|204522.3|204432.3|204593|204432.3|204522.1|204344|3
1732824800000|2024-11-28 20:13:20|204522.6|204432.6|204522.6|204432.6|204522.6|204432.6|204522.6|204432.6|1
1732824820000|2024-11-28 20:13:40|204522.1|204432.1|204521.5|204431.5|204522.1|204432.1|204521.5|204431.5|2
1732824830000|2024-11-28 20:13:50|204593|204343|204593|204343|204593|204343|204591|204340|5
1732824840000|2024-11-28 20:14:00|204590|204344|204593|204343|204593|204344|204590|204341|5
1732824850000|2024-11-28 20:14:10|204590|204340|204521.5|204431.5|204594|204431.5|204520.2|204337|10
1732824860000|2024-11-28 20:14:20|204521.4|204431.4|204521.5|204431.5|204521.5|204431.5|204520.9|204430.9|8
1732824880000|2024-11-28 20:14:40|204592|204344|204593|204338|204593|204344|204592|204338|2
1732824890000|2024-11-28 20:14:50|204569.2|204479.2|204602.1|204512.1|204628.2|204538.2|204569.2|204479.2|10
1732824900000|2024-11-28 20:15:00|204608.5|204518.5|204581.4|204491.4|204608.5|204518.5|204581.4|204491.4|5
1732824920000|2024-11-28 20:15:20|204560.4|204470.4|204579.7|204489.7|204582.9|204492.9|204560.4|204470.4|7
1732824930000|2024-11-28 20:15:30|204579.6|204489.6|204582.5|204492.5|204582.5|204492.5|204562.2|204472.2|15
1732824940000|2024-11-28 20:15:40|204581.5|204491.5|204581.1|204491.1|204581.5|204491.5|204577.5|204487.5|13
1732824950000|2024-11-28 20:15:50|204579.9|204489.9|204581.9|204491.9|204582.3|204492.3|204579.9|204489.9|14
1732824960000|2024-11-28 20:16:00|204591.3|204501.3|204565.2|204475.2|204591.3|204501.3|204554.2|204464.2|18
1732824970000|2024-11-28 20:16:10|204565.4|204475.4|204559.9|204469.9|204576.4|204486.4|204554.5|204464.5|18
1732824980000|2024-11-28 20:16:20|204560.5|204470.5|204568|204478|204568|204478|204557.7|204467.7|14
1732824990000|2024-11-28 20:16:30|204579.4|204489.4|204574.5|204484.5|204579.4|204498.5|204548.5|204466.8|16
1732825000000|2024-11-28 20:16:40|204548.5|204498.5|204548.3|204498.3|204583.3|204501.4|204548.3|204483.5|22
1732825010000|2024-11-28 20:16:50|204574.4|204484.4|204574.5|204484.5|204576.5|204499.7|204548.3|204467.8|22
1732825020000|2024-11-28 20:17:00|204574.4|204484.4|204580.9|204490.9|204583.8|204504.1|204545.2|204471.5|25
1732825030000|2024-11-28 20:17:10|204580.7|204490.7|204581.2|204491.2|204590.7|204500.7|204573.7|204483.7|10
1732825040000|2024-11-28 20:17:20|204581.4|204491.4|204580.3|204490.3|204581.4|204491.4|204576.7|204486.7|16
1732825050000|2024-11-28 20:17:30|204580.1|204490.1|204581.7|204491.7|204582.4|204492.4|204561|204471|19
1732825060000|2024-11-28 20:17:40|204582.7|204492.7|204561.6|204471.6|204584.4|204494.4|204558.7|204468.7|25
1732825070000|2024-11-28 20:17:50|204569.9|204479.9|204570.8|204480.8|204577|204487|204555|204465|5
1732825080000|2024-11-28 20:18:00|204553.8|204463.8|204552.6|204462.6|204579.3|204489.3|204543.1|204453.1|15
1732825090000|2024-11-28 20:18:10|204561.8|204471.8|204561.3|204471.3|204567.4|204477.4|204552.1|204462.1|6
1732825100000|2024-11-28 20:18:20|204574.7|204484.7|204573.1|204483.1|204579|204489|204566|204476|11
1732825110000|2024-11-28 20:18:30|204556.9|204466.9|204566.4|204476.4|204578.2|204488.2|204556.9|204466.9|18
1732825120000|2024-11-28 20:18:40|204572.7|204482.7|204567|204477|204579.7|204489.7|204556.9|204466.9|10
1732825130000|2024-11-28 20:18:50|204576.6|204486.6|204570.4|204480.4|204576.6|204486.6|204558.8|204468.8|17
1732825140000|2024-11-28 20:19:00|204560.7|204470.7|204582|204492|204582.2|204492.2|204557.9|204467.9|25
1732825150000|2024-11-28 20:19:10|204581.8|204491.8|204579.7|204489.7|204582.8|204492.8|204556.6|204466.6|24
1732825160000|2024-11-28 20:19:20|204579.8|204489.8|204580.2|204490.2|204580.2|204490.2|204579.8|204489.8|2
1732825170000|2024-11-28 20:19:30|204580|204490|204556.6|204466.6|204580.3|204490.3|204556.6|204466.6|10
1732825180000|2024-11-28 20:19:40|204546.6|204456.6|204498.7|204408.7|204556.8|204466.8|204498.7|204408.7|8
1732825190000|2024-11-28 20:19:50|204497.9|204407.9|204497.9|204407.9|204497.9|204407.9|204497.9|204407.9|1
1732825200000|2024-11-28 20:20:00|204500.6|204410.6|204494.2|204404.2|204500.6|204410.6|204494.2|204404.2|3
1732825210000|2024-11-28 20:20:10|204497.6|204407.6|204485.8|204395.8|204497.6|204407.6|204479.2|204389.2|8
1732825220000|2024-11-28 20:20:20|204472.8|204382.8|204447.6|204357.6|204472.8|204382.8|204442.5|204352.5|12
1732825230000|2024-11-28 20:20:30|204447.7|204357.7|204448.7|204358.7|204452|204362|204447.1|204357.1|13
1732825240000|2024-11-28 20:20:40|204448|204358|204453.8|204363.8|204453.8|204363.8|204447.5|204357.5|9
1732825250000|2024-11-28 20:20:50|204453.9|204363.9|204453.9|204363.9|204453.9|204363.9|204453.9|204363.9|1
1732825270000|2024-11-28 20:21:10|204454.9|204364.9|204484|204315|204484|204364.9|204454.9|204315|2
1732825280000|2024-11-28 20:21:20|204485|204316|204484|204314|204485|204316|204484|204314|2
1732825290000|2024-11-28 20:21:30|204486|204316|204456.3|204366.3|204486|204366.3|204456.3|204316|2
1732825300000|2024-11-28 20:21:40|204455.9|204365.9|204456.5|204366.5|204456.5|204366.5|204455.6|204365.6|4
1732825310000|2024-11-28 20:21:50|204455.8|204365.8|204456.5|204366.5|204456.5|204366.5|204455.8|204365.8|2
1732825320000|2024-11-28 20:22:00|204456.1|204366.1|204456.1|204366.1|204456.1|204366.1|204456.1|204366.1|1
1732825330000|2024-11-28 20:22:10|204456.5|204366.5|204486|204315|204486|204366.6|204456.5|204315|3
1732825340000|2024-11-28 20:22:20|204488|204316|204488|204316|204488|204316|204488|204316|1
1732825350000|2024-11-28 20:22:30|204486|204317|204487|204317|204487|204317|204484|204317|4
1732825360000|2024-11-28 20:22:40|204457.9|204367.9|204457.4|204367.4|204457.9|204367.9|204457.4|204367.4|2
1732825370000|2024-11-28 20:22:50|204457.6|204367.6|204457.6|204367.6|204457.8|204367.8|204457.6|204367.6|3
1732825380000|2024-11-28 20:23:00|204457.8|204367.8|204457.5|204367.5|204457.8|204367.8|204457.5|204367.5|2
1732825390000|2024-11-28 20:23:10|204498|204306|204495|204307|204498|204307|204495|204306|2
1732825400000|2024-11-28 20:23:20|204498|204306|204498|204306|204498|204306|204498|204306|1
1732825410000|2024-11-28 20:23:30|204464.3|204374.3|204458.6|204368.6|204464.3|204374.3|204458.6|204368.6|2
1732825420000|2024-11-28 20:23:40|204458.2|204368.2|204458.2|204368.2|204458.2|204368.2|204458.2|204368.2|1
1732825440000|2024-11-28 20:24:00|204458.6|204368.6|204498|204306|204498|204368.6|204458.6|204306|2
1732825450000|2024-11-28 20:24:10|204489|204303|204467.5|204377.5|204489|204377.5|204447.4|204303|17
1732825460000|2024-11-28 20:24:20|204457.6|204367.6|204456.2|204366.2|204458|204368|204449.3|204359.3|23
1732825470000|2024-11-28 20:24:30|204449|204359|204458|204368|204458.2|204368.2|204449|204359|25
1732825480000|2024-11-28 20:24:40|204456.3|204366.3|204448.7|204358.7|204469.9|204379.9|204448.7|204358.7|24
1732825490000|2024-11-28 20:24:50|204456.3|204366.3|204456.1|204366.1|204468|204378|204453.5|204363.5|28
1732825500000|2024-11-28 20:25:00|204453.2|204363.2|204456.3|204366.3|204456.5|204366.5|204453.2|204363.2|3
1732825510000|2024-11-28 20:25:10|204456.5|204366.5|204456|204366|204456.5|204366.5|204456|204366|3
1732825520000|2024-11-28 20:25:20|204498|204304|204497|204305|204498|204305|204497|204304|2
1732825540000|2024-11-28 20:25:40|204477|204306|204458.3|204368.3|204477|204377.4|204446.4|204306|27
1732825550000|2024-11-28 20:25:50|204457.9|204367.9|204449.9|204359.9|204458|204368|204449.9|204359.9|26
1732825560000|2024-11-28 20:26:00|204443.8|204353.8|204449.8|204359.8|204450.6|204360.6|204443.8|204353.8|25
1732825570000|2024-11-28 20:26:10|204450.2|204360.2|204450.5|204360.5|204450.7|204360.7|204448.8|204358.8|24
1732825580000|2024-11-28 20:26:20|204449.7|204359.7|204450.6|204360.6|204451.2|204361.2|204449.5|204359.5|32
1732825590000|2024-11-28 20:26:30|204449.6|204359.6|204450.5|204360.5|204450.6|204360.6|204449.5|204359.5|23
1732825600000|2024-11-28 20:26:40|204450.2|204360.2|204450.2|204360.2|204451.4|204361.4|204449.7|204359.7|28
1732825610000|2024-11-28 20:26:50|204450.9|204360.9|204434.5|204344.5|204468|204360.9|204434.5|204315|29
1732825620000|2024-11-28 20:27:00|204474|204314|204476|204313|204482|204345.5|204434.5|204310|18
1732825630000|2024-11-28 20:27:10|204474|204312|204451.3|204361.3|204486|204361.4|204450.9|204310|19
1732825640000|2024-11-28 20:27:20|204450.9|204360.9|204451.4|204361.4|204451.8|204361.8|204450.9|204360.9|23
1732825650000|2024-11-28 20:27:30|204450.9|204360.9|204451.2|204361.2|204451.4|204361.4|204450.7|204360.7|21
1732825660000|2024-11-28 20:27:40|204450.7|204360.7|204475|204313|204475|204367.6|204450.7|204313|17
1732825670000|2024-11-28 20:27:50|204473||204473||204475||204472||20
1732825680000|2024-11-28 20:28:00|204474||204474||204474||204473||19
1732825690000|2024-11-28 20:28:10|204473|204361.3|204451.3|204361.3|204474|204361.3|204451.1|204361.1|15
1732825700000|2024-11-28 20:28:20|204451.1|204361.1|204451.3|204361.3|204451.3|204361.3|204451.1|204361.1|16
1732825710000|2024-11-28 20:28:30|204451.1|204361.1|204436.2|204346.2|204451.3|204361.3|204431.4|204341.4|11
1732825720000|2024-11-28 20:28:40|204436.1|204346.1|204436.1|204346.1|204436.2|204346.2|204436.1|204346.1|3
1732825730000|2024-11-28 20:28:50|204436.3|204346.3|204435.8|204345.8|204436.3|204346.3|204435.8|204345.8|3
1732825740000|2024-11-28 20:29:00|204426.5|204336.5|204425.5|204335.5|204426.5|204336.5|204425.5|204335.5|2
1732825750000|2024-11-28 20:29:10|204426|204336|204444.4|204354.4|204444.5|204354.5|204426|204336|21
1732825760000|2024-11-28 20:29:20|204444.2|204354.2|204444.2|204354.2|204444.7|204354.7|204443.7|204353.7|18
1732825770000|2024-11-28 20:29:30|204444|204354|204444.7|204354.7|204444.7|204354.7|204444|204354|18
1732825780000|2024-11-28 20:29:40|204444.4|204354.4|204436|204346|204444.7|204354.7|204436|204346|21
1732825790000|2024-11-28 20:29:50|204437|204347|204437.5|204347.5|204438.5|204348.5|204436.5|204346.5|16
1732825800000|2024-11-28 20:30:00|204437|204347|204443.3|204353.3|204443.9|204353.9|204436|204346|22
1732825810000|2024-11-28 20:30:10|204443.4|204353.4|204443.4|204353.4|204443.9|204353.9|204442.9|204352.9|25
1732825820000|2024-11-28 20:30:20|204442.8|204352.8|204443.1|204353.1|204444.1|204354.1|204442.6|204352.6|25
1732825830000|2024-11-28 20:30:30|204442.9|204352.9|204437.5|204347.5|204443.6|204353.6|204436|204346|21
1732825840000|2024-11-28 20:30:40|204437|204347|204436.5|204346.5|204438.5|204348.5|204436|204346|20
1732825850000|2024-11-28 20:30:50|204436|204346|204478|204318|204478|204348.5|204436|204318|18
1732825860000|2024-11-28 20:31:00|204437.5|204347.5|204449.9|204359.9|204450.4|204360.4|204436|204346|20
1732825870000|2024-11-28 20:31:10|204449.5|204359.5|204449.4|204359.4|204450.9|204360.9|204442.7|204352.7|11
1732825880000|2024-11-28 20:31:20|204449.9|204359.9|204449.9|204359.9|204450|204360|204442.5|204352.5|18
1732825890000|2024-11-28 20:31:30|204442.7|204352.7|204500|204294|204500|204359.9|204442.7|204294|16
1732825900000|2024-11-28 20:31:40|204496|204296|204500|204294|204500|204297|204492|204294|18
1732825910000|2024-11-28 20:31:50|204493|204297|204456.8|204366.8|204499|204366.8|204456.8|204295|15
1732825920000|2024-11-28 20:32:00|204451|204361|204444.4|204354.4|204451.5|204361.5|204444.4|204354.4|10
1732825930000|2024-11-28 20:32:10|204451|204361|204448.2|204358.2|204451.5|204361.5|204440.3|204350.3|18
1732825950000|2024-11-28 20:32:30|204447.6|204357.6|204448.6|204358.6|204449.2|204359.2|204442.4|204352.4|19
1732825960000|2024-11-28 20:32:40|204442.4|204352.4|204453.1|204295|204453.1|204358.2|204442.4|204294|15
1732825970000|2024-11-28 20:32:50|204491|204294|204443.9|204353.9|204491|204359.2|204433.5|204290|18
1732825980000|2024-11-28 20:33:00|204443.4|204353.4|204443.6|204353.6|204449.2|204359.2|204443.1|204353.1|18
1732825990000|2024-11-28 20:33:10|204443.7|204353.7|204443.6|204353.6|204443.9|204353.9|204443.1|204353.1|20
1732826000000|2024-11-28 20:33:20|204435.2|204345.2|204448.6|204358.6|204449.6|204359.6|204435.2|204345.2|23
1732826010000|2024-11-28 20:33:30|204448.2|204358.2|204449.3|204359.3|204449.4|204359.4|204447.3|204357.3|18
1732826020000|2024-11-28 20:33:40|204448.8|204358.8|204447.8|204357.8|204449.4|204359.4|204447.8|204357.8|17
1732826030000|2024-11-28 20:33:50|204449.3|204359.3|204439|204349|204472|204359.3|204438|204321|18
1732826040000|2024-11-28 20:34:00|204471|204321|204447.3|204357.3|204478|204357.5|204436.5|204316|22
1732826050000|2024-11-28 20:34:10|204447.5|204357.5|204447.2|204357.2|204447.8|204357.8|204446.1|204356.1|22
1732826060000|2024-11-28 20:34:20|204447|204357|204387.6|204297.6|204447|204357|204356|204266|14
1732826070000|2024-11-28 20:34:30|204378.3|204288.3|204372.4|204282.4|204378.3|204288.3|204365.6|204275.6|5
1732826080000|2024-11-28 20:34:40|204372.6|204282.6|204373.4|204283.4|204373.4|204283.4|204372.6|204282.6|5
1732826090000|2024-11-28 20:34:50|204367.3|204277.3|204374.1|204284.1|204374.2|204284.2|204367.3|204277.3|4
1732826100000|2024-11-28 20:35:00|204373.6|204283.6|204373.8|204283.8|204373.9|204283.9|204373.6|204283.6|4
1732826110000|2024-11-28 20:35:10|204373.9|204283.9|204374.4|204284.4|204374.4|204284.4|204373.6|204283.6|8
1732826120000|2024-11-28 20:35:20|204374.1|204284.1|204377.3|204287.3|204424|204292.1|204374.1|204214|9
1732826130000|2024-11-28 20:35:30|204377.2|204287.2|204378|204288|204378.2|204288.2|204371.8|204281.8|4
1732826140000|2024-11-28 20:35:40|204377.8|204287.8|204377.2|204287.2|204385.5|204295.5|204377.2|204287.2|5
1732826150000|2024-11-28 20:35:50|204377.7|204287.7|204378|204288|204393|204303|204370.2|204280.2|14
1732826160000|2024-11-28 20:36:00|204393|204303|204440|204217|204440|204303|204378|204208|14
1732826220000|2024-11-28 20:37:00||204220||204220||204220||204220|1
1732826250000|2024-11-28 20:37:30|204429||204440||204440||204429||2
1732826260000|2024-11-28 20:37:40|204429|204226|204429|204226|204429|204226|204429|204226|1
1732826280000|2024-11-28 20:38:00|204387.7|204297.7|204387.7|204297.7|204387.7|204297.7|204387.7|204297.7|1
1732826290000|2024-11-28 20:38:10|204386.2|204296.2|204381.3|204291.3|204386.2|204296.2|204381.3|204291.3|2
1732826300000|2024-11-28 20:38:20|204385.9|204295.9|204385.9|204295.9|204385.9|204295.9|204385.9|204295.9|1
1732826310000|2024-11-28 20:38:30|204381.3|204291.3|204386|204296|204386|204296|204381.3|204291.3|2
1732826320000|2024-11-28 20:38:40|204381.4|204291.4|204386.5|204296.5|204387.1|204297.1|204381.4|204291.4|6
1732826330000|2024-11-28 20:38:50|204381.9|204291.9|204380.7|204290.7|204386.5|204296.5|204380.7|204290.7|3
1732826360000|2024-11-28 20:39:20|204421|204216|204421|204216|204421|204216|204421|204216|1
1732826380000|2024-11-28 20:39:40|204425|204221|204384.4|204294.4|204425|204294.4|204384.4|204221|2
1732826400000|2024-11-28 20:40:00|204383.8|204293.8|204383.8|204293.8|204383.8|204293.8|204383.8|204293.8|1
1732826420000|2024-11-28 20:40:20|204416|204226|204416|204226|204416|204226|204416|204226|1
1732826430000|2024-11-28 20:40:30|204469|204188|204467|204188|204471|204188|204467|204187|3
1732826440000|2024-11-28 20:40:40|204469|204187|204385.6|204295.6|204471|204295.6|204385.6|204187|7
1732826460000|2024-11-28 20:41:00|204388.5|204298.5|204388.5|204298.5|204388.5|204298.5|204388.5|204298.5|1
1732826470000|2024-11-28 20:41:10|204424|204235|204424|204235|204424|204235|204424|204235|1
1732826490000|2024-11-28 20:41:30|204388.5|204298.5|204388.5|204298.5|204388.5|204298.5|204388.5|204298.5|1
1732826520000|2024-11-28 20:42:00|204389.5|204299.5|204403.5|204313.5|204407.1|204317.1|204389.5|204299.5|6
1732826540000|2024-11-28 20:42:20|204412.9|204322.9|204414.5|204324.5|204414.5|204324.5|204411.3|204321.3|4
1732826580000|2024-11-28 20:43:00|204507|204229|204466|204289|204509|204289|204466|204228|3
1732826590000|2024-11-28 20:43:10|204416.9|204326.9|204416.9|204326.9|204416.9|204326.9|204416.9|204326.9|1
1732826600000|2024-11-28 20:43:20|204418.5|204328.5|204418.5|204328.5|204418.5|204328.5|204418.5|204328.5|1
1732826620000|2024-11-28 20:43:40|204471|204294|204471|204294|204471|204294|204471|204294|1
1732826630000|2024-11-28 20:43:50|204509|204228|204509|204228|204509|204228|204509|204228|1
1732826640000|2024-11-28 20:44:00|204471|204294|204471|204294|204471|204294|204471|204294|1
1732826650000|2024-11-28 20:44:10|204417.7|204327.7|204417.7|204327.7|204417.7|204327.7|204417.7|204327.7|1
1732826660000|2024-11-28 20:44:20|204419.1|204329.1|204419.1|204329.1|204419.1|204329.1|204419.1|204329.1|1
1732826680000|2024-11-28 20:44:40|204475|204298|204475|204298|204475|204298|204475|204298|1
1732826700000|2024-11-28 20:45:00|204418.3|204328.3|204418.3|204328.3|204418.3|204328.3|204418.3|204328.3|1
1732826710000|2024-11-28 20:45:10|204411.8|204321.8|204411.8|204321.8|204411.8|204321.8|204411.8|204321.8|1
1732826740000|2024-11-28 20:45:40|204523|204215|204523|204215|204523|204215|204523|204215|1
1732826750000|2024-11-28 20:45:50|204522|204234|204503|204234|204522|204234|204503|204234|2
1732826760000|2024-11-28 20:46:00|204411.2|204321.2|204426.4|204336.4|204426.4|204336.4|204411.2|204321.2|3
1732826770000|2024-11-28 20:46:10|204419.7|204329.7|204426.8|204336.8|204433.1|204343.1|204419.7|204329.7|6
1732826810000|2024-11-28 20:46:50|204501|204303|204501|204303|204501|204303|204501|204303|1
1732826830000|2024-11-28 20:47:10|204428.2|204338.2|204428.1|204338.1|204428.2|204338.2|204428.1|204338.1|2
1732826860000|2024-11-28 20:47:40|204499|204305|204499|204305|204499|204305|204499|204305|1
1732826870000|2024-11-28 20:47:50|204421.7|204331.7|204417.1|204327.1|204421.7|204331.7|204417.1|204327.1|3
1732826900000|2024-11-28 20:48:20|204474|204276|204474|204276|204474|204276|204474|204276|1
1732826910000|2024-11-28 20:48:30|204463|204288|204471|204276|204476|204288|204463|204276|3
1732826920000|2024-11-28 20:48:40|204460|204273|204460|204273|204460|204273|204460|204273|1
1732826930000|2024-11-28 20:48:50|204411.9|204321.9|204411.9|204321.9|204411.9|204321.9|204411.9|204321.9|1
1732826960000|2024-11-28 20:49:20|204460|204273|204460|204273|204460|204273|204460|204273|1
1732826980000|2024-11-28 20:49:40|204476|204274|204418.1|204328.1|204478|204328.1|204418.1|204274|3
1732826990000|2024-11-28 20:49:50|204413.7|204323.7|204413.7|204323.7|204413.7|204323.7|204413.7|204323.7|1
1732827000000|2024-11-28 20:50:00|204417.7|204327.7|204413.7|204323.7|204417.7|204327.7|204413.7|204323.7|3
1732827020000|2024-11-28 20:50:20|204468|204273|204421.7|204331.7|204479|204336.5|204419.9|204273|6
1732827030000|2024-11-28 20:50:30|204429|204339|204422.2|204332.2|204429|204339|204422.2|204332.2|2
1732827040000|2024-11-28 20:50:40|204432.9|204342.9|204426.2|204336.2|204432.9|204342.9|204421.3|204331.3|4
1732827070000|2024-11-28 20:51:10|204486|204296|204486|204296|204486|204296|204486|204296|1
1732827100000|2024-11-28 20:51:40|204423.5|204333.5|204423.7|204333.7|204423.7|204333.7|204423.5|204333.5|2
1732827130000|2024-11-28 20:52:10|204486|204297|204486|204297|204486|204297|204486|204297|1
1732827150000|2024-11-28 20:52:30|204416.9|204326.9|204421.3|204331.3|204421.3|204331.3|204416.9|204326.9|2
1732827190000|2024-11-28 20:53:10|204492|204291|204492|204291|204492|204291|204492|204291|1
1732827200000|2024-11-28 20:53:20|204420.7|204330.7|204420.7|204330.7|204420.7|204330.7|204420.7|204330.7|1
1732827220000|2024-11-28 20:53:40|204412.7|204322.7|204421.7|204331.7|204421.7|204331.7|204412.7|204322.7|2
1732827230000|2024-11-28 20:53:50|204419.8|204329.8|204402.2|204312.2|204447.4|204329.8|204402.2|204290.2|4
1732827240000|2024-11-28 20:54:00|204405.2|204315.2|204405.2|204315.2|204405.2|204315.2|204405.2|204315.2|1
1732827270000|2024-11-28 20:54:30|204410.4|204320.4|204419.3|204329.3|204419.3|204329.3|204410.4|204320.4|4
1732827300000|2024-11-28 20:55:00|204479|204291|204432.6|204342.6|204479|204342.6|204412.1|204291|5
1732827310000|2024-11-28 20:55:10|204430.4|204340.4|204420.6|204330.6|204430.4|204340.4|204420.6|204330.6|2
1732827320000|2024-11-28 20:55:20|204432.2|204342.2|204453.2|204363.2|204453.2|204363.2|204432.2|204342.2|5
1732827330000|2024-11-28 20:55:30|204444|204354|204444|204354|204454.5|204364.5|204444|204354|13
1732827340000|2024-11-28 20:55:40|204452|204362|204459.1|204369.1|204467.7|204377.7|204452|204362|37
1732827350000|2024-11-28 20:55:50|204452.6|204362.6|204460.4|204370.4|204467.4|204377.4|204450.5|204360.5|37
1732827360000|2024-11-28 20:56:00|204454|204364|204454.5|204364.5|204460.3|204370.3|204440.9|204350.9|17
1732827370000|2024-11-28 20:56:10|204454.2|204364.2|204446.3|204356.3|204454.2|204364.2|204436|204346|6
1732827390000|2024-11-28 20:56:30|204446|204356|204446|204356|204446|204356|204446|204356|1
1732827400000|2024-11-28 20:56:40|204443.1|204353.1|204425.5|204335.5|204449.4|204359.4|204425.5|204335.5|16
1732827420000|2024-11-28 20:57:00|204425.7|204335.7|204397.8|204307.8|204425.7|204335.7|204397.8|204307.8|6
1732827430000|2024-11-28 20:57:10|204405.6|204315.6|204431.5|204341.5|204431.5|204341.5|204405.6|204315.6|2
1732827450000|2024-11-28 20:57:30|204415.9|204325.9|204387.8|204297.8|204415.9|204325.9|204386.7|204296.7|36
1732827460000|2024-11-28 20:57:40|204386.7|204296.7|204398.3|204308.3|204398.6|204308.6|204367.6|204277.6|36
1732827470000|2024-11-28 20:57:50|204407|204317|204380.2|204290.2|204407|204317|204362.4|204272.4|32
1732827480000|2024-11-28 20:58:00|204377.5|204287.5|204383.4|204293.4|204399.2|204309.2|204377.5|204287.5|26
1732827490000|2024-11-28 20:58:10|204383.9|204293.9|204386|204296|204386|204296|204383.9|204293.9|2
1732827500000|2024-11-28 20:58:20|204379.2|204289.2|204387.4|204297.4|204387.4|204297.4|204364.1|204274.1|3
1732827510000|2024-11-28 20:58:30|204395.8|204305.8|204392.1|204302.1|204404.2|204314.2|204368|204278|25
1732827520000|2024-11-28 20:58:40|204392.4|204302.4|204396.3|204306.3|204408.2|204318.2|204386|204296|9
1732827530000|2024-11-28 20:58:50|204392.6|204302.6|204378.9|204288.9|204407.7|204317.7|204378.9|204288.9|31
1732827540000|2024-11-28 20:59:00|204383.7|204293.7|204394.5|204304.5|204395.5|204305.5|204380.8|204290.8|26
1732827550000|2024-11-28 20:59:10|204389.8|204299.8|204388.7|204298.7|204405.6|204315.6|204384.8|204294.8|36
1732827560000|2024-11-28 20:59:20|204396|204306|204406.9|204316.9|204406.9|204316.9|204377.2|204287.2|40
1732827570000|2024-11-28 20:59:30|204392.7|204302.7|204371.7|204281.7|204396|204306|204371.6|204281.6|39
1732827580000|2024-11-28 20:59:40|204371.1|204281.1|204368.3|204278.3|204380.9|204290.9|204356.7|204266.7|39
1732827590000|2024-11-28 20:59:50|204368|204278|204365.3|204275.3|204382.6|204292.6|204358.2|204268.2|39
1732827600000|2024-11-28 21:00:00|204365.5|204275.5|204367.4|204277.4|204367.4|204277.4|204361.2|204271.2|24
1732827610000|2024-11-28 21:00:10|204367.7|204277.7|204343.7|204253.7|204367.7|204277.7|204343.7|204253.7|16
1732827620000|2024-11-28 21:00:20|204345|204255|204357.8|204267.8|204364.2|204274.2|204345|204255|17
1732827630000|2024-11-28 21:00:30|204358.1|204268.1|204358.5|204268.5|204359.8|204269.8|204357.8|204267.8|15
1732827640000|2024-11-28 21:00:40|204356.9|204266.9|204364|204274|204364|204274|204356.9|204266.9|2
1732827650000|2024-11-28 21:00:50|204366.9|204276.9|204367.4|204277.4|204368.2|204278.2|204360.2|204270.2|9
1732827660000|2024-11-28 21:01:00|204367.3|204277.3|204367.5|204277.5|204367.5|204277.5|204367.3|204277.3|4
1732827670000|2024-11-28 21:01:10|204360.4|204270.4|204396.2|204306.2|204396.2|204335.4|204360.4|204270.4|15
1732827680000|2024-11-28 21:01:20|204385.4|204335.4|204415.6|204325.6|204415.6|204335.4|204385.4|204304.7|11
1732827690000|2024-11-28 21:01:30|204415.4|204325.4|204442.4|204280.9|204442.4|204335.4|204385.4|204280.9|12
1732827700000|2024-11-28 21:01:40|204445.7|204279.6|204442.1|204279.9|204445.7|204280.9|204441.1|204276.9|12
1732827710000|2024-11-28 21:01:50|204441.1|204278.3|204404.9|204314.9|204444.3|204315.6|204399.6|204274|16
1732827720000|2024-11-28 21:02:00|204398.8|204308.8|204405.8|204315.8|204405.9|204315.9|204398.8|204308.8|17
1732827730000|2024-11-28 21:02:10|204399.8|204309.8|204416.6|204326.6|204416.6|204336.8|204386.8|204306.2|12
1732827740000|2024-11-28 21:02:20|204405.9|204315.9|204405.2|204315.2|204405.9|204315.9|204404.5|204314.5|15
1732827750000|2024-11-28 21:02:30|204404.5|204314.5|204389.3|204299.3|204410|204320|204389.3|204299.3|7
1732827760000|2024-11-28 21:02:40|204393.7|204303.7|204407.7|204317.7|204409.1|204319.1|204393.7|204303.7|10
1732827770000|2024-11-28 21:02:50|204371.7|204321.7|204381.3|204331.3|204388.3|204331.3|204371.7|204298.3|4
1732827780000|2024-11-28 21:03:00|204385.2|204295.2|204381.3|204331.3|204396.5|204331.3|204381.3|204295.2|11
1732827790000|2024-11-28 21:03:10|204396.2|204306.2|204385.2|204295.2|204396.2|204306.2|204385.2|204295.2|2
1732827810000|2024-11-28 21:03:30|204445|204237|204445|204237|204445|204237|204445|204237|1
1732827820000|2024-11-28 21:03:40|204396.4|204306.4|204396.4|204306.4|204396.4|204306.4|204396.4|204306.4|1
1732827830000|2024-11-28 21:03:50|204395.1|204305.1|204395.1|204305.1|204395.1|204305.1|204395.1|204305.1|1
1732827860000|2024-11-28 21:04:20|204437|204237|204394.9|204304.9|204437|204304.9|204394.9|204237|2
1732827870000|2024-11-28 21:04:30|204386.7|204296.7|204394.2|204304.2|204400.5|204310.5|204382.8|204292.8|5
1732827880000|2024-11-28 21:04:40|204387.9|204297.9|204382.8|204292.8|204387.9|204297.9|204381.5|204291.5|3
1732827890000|2024-11-28 21:04:50|204382.9|204292.9|204383.1|204293.1|204383.1|204293.1|204382.9|204292.9|2
1732827900000|2024-11-28 21:05:00|204382.6|204292.6|204396.9|204306.9|204418.6|204328.6|204382.1|204292.1|8
1732827910000|2024-11-28 21:05:10|204400.8|204310.8|204423.3|204333.3|204437.7|204347.7|204400.8|204310.8|11
1732827930000|2024-11-28 21:05:30|204437.3|204347.3|204437.4|204347.4|204437.4|204347.4|204437.3|204347.3|2
1732827940000|2024-11-28 21:05:40|204442.3|204352.3|204463.9|204373.9|204463.9|204373.9|204442|204352|17
1732827950000|2024-11-28 21:05:50|204463.8|204373.8|204463.9|204373.9|204463.9|204373.9|204444.3|204354.3|14
1732827960000|2024-11-28 21:06:00|204463.8|204373.8|204463.3|204373.3|204463.9|204373.9|204463.3|204373.3|4
1732827970000|2024-11-28 21:06:10|204459.8|204369.8|204456.8|204366.8|204459.8|204369.8|204456.8|204366.8|3
1732827980000|2024-11-28 21:06:20|204456.9|204366.9|204455.8|204365.8|204456.9|204366.9|204455.8|204365.8|2
1732828000000|2024-11-28 21:06:40|204451.7|204361.7|204461.3|204371.3|204461.3|204371.3|204451.7|204361.7|5
1732828010000|2024-11-28 21:06:50|204452.8|204362.8|204451.8|204361.8|204452.8|204362.8|204451.8|204361.8|2
1732828020000|2024-11-28 21:07:00|204450.8|204360.8|204450.8|204360.8|204450.8|204360.8|204450.8|204360.8|1
1732828030000|2024-11-28 21:07:10|204451.3|204361.3|204451.2|204361.2|204451.3|204361.3|204451.2|204361.2|2
1732828050000|2024-11-28 21:07:30|204520|204358.5|204451.7|204361.7|204520|204369.8|204447.3|204357.3|4
1732828060000|2024-11-28 21:07:40|204439|204349|204439|204349|204439|204349|204439|204349|1
1732828070000|2024-11-28 21:07:50|204438.8|204348.8|204450.3|204360.3|204450.3|204360.3|204438.8|204348.8|2
1732828080000|2024-11-28 21:08:00|204457.6|204367.6|204449.1|204359.1|204457.6|204367.6|204449.1|204359.1|7
1732828090000|2024-11-28 21:08:10|204449.6|204359.6|204448.8|204358.8|204456.8|204366.8|204448.8|204358.8|3
1732828100000|2024-11-28 21:08:20|204449|204359|204450|204360|204450|204360|204449|204359|2
1732828110000|2024-11-28 21:08:30|204449|204359|204447.5|204357.5|204449|204359|204447.5|204357.5|2
1732828120000|2024-11-28 21:08:40|204509|204276|204509|204276|204509|204276|204509|204276|1
1732828140000|2024-11-28 21:09:00|204510|204358.6|204448.6|204358.6|204518|204358.6|204448.6|204358.6|3
1732828150000|2024-11-28 21:09:10|204447.5|204357.5|204447.5|204357.5|204447.5|204357.5|204447.5|204357.5|1
1732828160000|2024-11-28 21:09:20|204448.3|204358.3|204448.8|204358.8|204449|204359|204448.3|204358.3|6
1732828170000|2024-11-28 21:09:30|204519|204354.1|204519|204354.1|204519|204354.1|204519|204354.1|1
1732828180000|2024-11-28 21:09:40|204443.2|204353.2|204446.2|204356.2|204446.2|204356.2|204432.1|204342.1|6
1732828210000|2024-11-28 21:10:10|204441.2|204351.2|204440.9|204350.9|204441.2|204351.2|204428.6|204338.6|4
1732828230000|2024-11-28 21:10:30|204440.1|204350.1|204430.8|204340.8|204440.1|204350.1|204430.8|204340.8|2
1732828240000|2024-11-28 21:10:40|204431|204341|204431|204341|204431|204341|204431|204341|1
1732828250000|2024-11-28 21:10:50|204430.8|204340.8|204430.8|204340.8|204430.8|204340.8|204430.8|204340.8|1
1732828260000|2024-11-28 21:11:00|204431.1|204341.1|204501|204338.1|204501|204342.5|204431.1|204338.1|4
1732828270000|2024-11-28 21:11:10|204427|204337|204420.1|204330.1|204427|204337|204413.7|204323.7|4
1732828290000|2024-11-28 21:11:30|204411.3|204321.3|204419.8|204329.8|204419.8|204329.8|204410.4|204320.4|3
1732828310000|2024-11-28 21:11:50|204419.3|204329.3|204419.3|204329.3|204419.3|204329.3|204419.3|204329.3|1
1732828330000|2024-11-28 21:12:10|204444.7|204354.7|204402.5|204312.5|204444.7|204354.7|204402.5|204312.5|5
1732828340000|2024-11-28 21:12:20|204402.3|204312.3|204402.3|204312.3|204402.3|204312.3|204402.3|204312.3|1
1732828360000|2024-11-28 21:12:40|204395.5|204305.5|204411.6|204321.6|204411.6|204321.6|204395.5|204305.5|3
1732828370000|2024-11-28 21:12:50|204402.5|204312.5|204402.7|204312.7|204415.1|204325.1|204397.6|204307.6|5
1732828380000|2024-11-28 21:13:00|204399|204309|204404.7|204314.7|204405|204315|204398.1|204308.1|5
1732828410000|2024-11-28 21:13:30|204409|204319|204451|204251|204451|204319|204409|204251|2
1732828420000|2024-11-28 21:13:40|204408.1|204318.1|204423.8|204333.8|204438.5|204348.5|204408.1|204318.1|14
1732828430000|2024-11-28 21:13:50|204438.5|204348.5|204423.8|204333.8|204438.5|204348.5|204423.8|204333.8|6
1732828440000|2024-11-28 21:14:00|204437.6|204347.6|204420.1|204330.1|204437.6|204347.6|204420.1|204330.1|2
1732828450000|2024-11-28 21:14:10|204424.1|204334.1|204420.1|204330.1|204424.1|204334.1|204420.1|204330.1|2
1732828470000|2024-11-28 21:14:30|204379.6|204289.6|204504|204249|204504|204289.6|204379.6|204249|10
1732828480000|2024-11-28 21:14:40|204503|204251|204501|204250|204508|204251|204501|204249|7
1732828490000|2024-11-28 21:14:50|204500|204249|204419.6|204329.6|204508|204344.3|204419.6|204249|9
1732828500000|2024-11-28 21:15:00|204434.3|204344.3|204419.6|204329.6|204434.3|204344.3|204419.6|204329.6|6
1732828510000|2024-11-28 21:15:10|204434.3|204344.3|204419.6|204329.6|204434.3|204344.3|204419.6|204329.6|6
1732828520000|2024-11-28 21:15:20|204434.3|204344.3|204489|204253|204489|204344.3|204419.6|204253|11
1732828540000|2024-11-28 21:15:40|204428.9|204338.9|204396.7|204306.7|204428.9|204338.9|204396.7|204306.7|3
1732828550000|2024-11-28 21:15:50|204402.6|204312.6|204402.7|204312.7|204402.7|204312.7|204402.6|204312.6|2
1732828560000|2024-11-28 21:16:00|204405.9|204315.9|204406.3|204316.3|204407.1|204317.1|204405.9|204315.9|11
1732828570000|2024-11-28 21:16:10|204406.1|204316.1|204406.1|204316.1|204406.3|204316.3|204406.1|204316.1|5
1732828580000|2024-11-28 21:16:20|204406.4|204316.4|204406.3|204316.3|204407.1|204317.1|204406.1|204316.1|13
1732828590000|2024-11-28 21:16:30|204406.1|204316.1|204406.6|204316.6|204406.7|204316.7|204406.1|204316.1|14
1732828600000|2024-11-28 21:16:40|204407.5|204317.5|204407.5|204317.5|204407.5|204317.5|204406.6|204316.6|3
1732828610000|2024-11-28 21:16:50|204406.7|204316.7|204406.7|204316.7|204406.7|204316.7|204406.6|204316.6|15
1732828620000|2024-11-28 21:17:00|204448|204255|204450|204254|204450|204255|204448|204254|4
1732828640000|2024-11-28 21:17:20|204412.6|204322.6|204412.6|204322.6|204412.6|204322.6|204412.6|204322.6|1
1732828670000|2024-11-28 21:17:50|204407.4|204317.4|204450|204254|204450|204317.4|204407.4|204254|2
1732828690000|2024-11-28 21:18:10|204448|204255|204407.2|204317.2|204449|204317.2|204407.2|204254|5
1732828700000|2024-11-28 21:18:20|204412.3|204322.3|204412.3|204322.3|204412.3|204322.3|204412.3|204322.3|1
1732828730000|2024-11-28 21:18:50|204407.1|204317.1|204449|204254|204449|204317.1|204407.1|204254|3
1732828740000|2024-11-28 21:19:00|204412.7|204322.7|204413.1|204323.1|204423.6|204333.6|204412.7|204322.7|3
1732828750000|2024-11-28 21:19:10|204425.7|204335.7|204425.7|204335.7|204425.7|204335.7|204425.7|204335.7|1
1732828770000|2024-11-28 21:19:30|204451.2|204361.2|204447.9|204357.9|204456.1|204366.1|204447.9|204357.9|4
1732828780000|2024-11-28 21:19:40|204460.3|204370.3|204460.3|204370.3|204460.3|204370.3|204460.3|204370.3|1
1732828800000|2024-11-28 21:20:00|204539|204287|204539|204287|204539|204287|204539|204287|1
1732828810000|2024-11-28 21:20:10|204453.2|204363.2|204461.2|204371.2|204469.2|204379.2|204453.2|204363.2|4
1732828820000|2024-11-28 21:20:20|204461.4|204371.4|204469.7|204379.7|204469.7|204379.7|204461.4|204371.4|2
1732828830000|2024-11-28 21:20:30|204477.3|204387.3|204464.2|204374.2|204477.3|204387.3|204464.2|204374.2|2
1732828850000|2024-11-28 21:20:50|204463.3|204373.3|204463.3|204373.3|204463.3|204373.3|204463.3|204373.3|1
1732828860000|2024-11-28 21:21:00|204453.4|204363.4|204453.4|204363.4|204453.4|204363.4|204453.4|204363.4|1
1732828880000|2024-11-28 21:21:20|204532|204344|204532|204344|204532|204344|204532|204344|1
1732828890000|2024-11-28 21:21:30|204459.4|204369.4|204460.3|204370.3|204473.5|204383.5|204440.8|204350.8|5
1732828900000|2024-11-28 21:21:40|204468.3|204378.3|204471.2|204381.2|204477.8|204387.8|204468.3|204378.3|3
1732828950000|2024-11-28 21:22:30|204532|204346|204532|204346|204532|204346|204532|204346|1
1732828960000|2024-11-28 21:22:40|204465.6|204375.6|204468.6|204378.6|204471.8|204381.8|204465.6|204375.6|4
1732828970000|2024-11-28 21:22:50|204459.7|204369.7|204444.8|204354.8|204459.7|204369.7|204444.2|204354.2|3
1732828990000|2024-11-28 21:23:10|204425.2|204335.2|204444.8|204354.8|204444.8|204354.8|204425.2|204335.2|2
1732829000000|2024-11-28 21:23:20|204546|204283|204546|204283|204546|204283|204546|204283|1
1732829020000|2024-11-28 21:23:40|204446.6|204356.6|204446.6|204356.6|204446.6|204356.6|204446.6|204356.6|1
1732829030000|2024-11-28 21:23:50|204446.4|204356.4|204446.4|204356.4|204446.4|204356.4|204446.4|204356.4|1
1732829070000|2024-11-28 21:24:30|204545|204283|204545|204283|204545|204283|204545|204283|1
1732829080000|2024-11-28 21:24:40|204572|204262|204446.6|204356.6|204573.5|204356.6|204440.4|204262|4
1732829090000|2024-11-28 21:24:50|204446.8|204356.8|204446.8|204356.8|204446.8|204356.8|204446.8|204356.8|1
1732829110000|2024-11-28 21:25:10|204545|204284|204545|204284|204545|204284|204545|204284|1
1732829130000|2024-11-28 21:25:30|204438.6|204348.6|204438.6|204348.6|204438.6|204348.6|204438.6|204348.6|1
1732829150000|2024-11-28 21:25:50|204445.9|204355.9|204445.9|204355.9|204445.9|204355.9|204445.9|204355.9|1
1732829170000|2024-11-28 21:26:10|204546|204285|204546|204285|204546|204285|204546|204285|1
1732829190000|2024-11-28 21:26:30|204446.2|204356.2|204446.2|204356.2|204446.2|204356.2|204446.2|204356.2|1
1732829200000|2024-11-28 21:26:40|204439|204349|204439|204349|204439|204349|204439|204349|1
1732829210000|2024-11-28 21:26:50|204445.7|204355.7|204445.7|204355.7|204445.7|204355.7|204445.7|204355.7|1
1732829230000|2024-11-28 21:27:10|204544|204284|204544|204284|204544|204284|204544|204284|1
1732829240000|2024-11-28 21:27:20|204439|204349|204439|204349|204439|204349|204439|204349|1
1732829270000|2024-11-28 21:27:50|204445.8|204355.8|204569|204259|204569|204355.8|204445.8|204259|2
1732829300000|2024-11-28 21:28:20|204439.4|204349.4|204439.4|204349.4|204439.4|204349.4|204439.4|204349.4|1
1732829310000|2024-11-28 21:28:30|204429.9|204339.9|204397.2|204307.2|204429.9|204339.9|204396.8|204306.8|5
1732829320000|2024-11-28 21:28:40|204400.8|204310.8|204400.8|204310.8|204400.8|204310.8|204400.8|204310.8|1
1732829340000|2024-11-28 21:29:00|204400.6|204310.6|204400.6|204310.6|204400.6|204310.6|204400.6|204310.6|1
1732829350000|2024-11-28 21:29:10|204400.7|204310.7|204389.2|204299.2|204400.7|204310.7|204382.6|204292.6|9
1732829360000|2024-11-28 21:29:20|204387.9|204297.9|204379.5|204289.5|204389.3|204299.3|204373.2|204283.2|15
1732829370000|2024-11-28 21:29:30|204381.5|204291.5|204368.3|204278.3|204381.5|204291.5|204359.6|204269.6|6
1732829380000|2024-11-28 21:29:40|204375.9|204285.9|204367.3|204277.3|204376.1|204286.1|204351.8|204261.8|6
1732829390000|2024-11-28 21:29:50|204359.2|204269.2|204352.2|204262.2|204359.2|204269.2|204352.2|204262.2|2
1732829400000|2024-11-28 21:30:00|204359.7|204269.7|204370.8|204280.8|204382|204292|204359.3|204269.3|9
1732829420000|2024-11-28 21:30:20|204368.5|204278.5|204368.5|204278.5|204368.5|204278.5|204368.5|204278.5|1
1732829430000|2024-11-28 21:30:30|204368.3|204278.3|204368.1|204278.1|204368.3|204278.3|204368.1|204278.1|2
1732829450000|2024-11-28 21:30:50|204360.1|204270.1|204364.6|204274.6|204364.6|204274.6|204359.1|204269.1|3
1732829460000|2024-11-28 21:31:00|204366.3|204276.3|204356.9|204266.9|204366.3|204276.3|204348.7|204258.7|7
1732829470000|2024-11-28 21:31:10|204357.2|204267.2|204357.4|204267.4|204357.4|204267.4|204349.9|204259.9|3
1732829500000|2024-11-28 21:31:40|204345.6|204295.6|204345.6|204295.6|204345.6|204295.6|204345.6|204295.6|1
1732829510000|2024-11-28 21:31:50|204376|204216|204376|204216|204376|204216|204376|204216|1
1732829520000|2024-11-28 21:32:00|204375|204217|204358|204268|204375|204268|204358|204217|3
1732829560000|2024-11-28 21:32:40|204375|204217|204375|204217|204375|204217|204375|204217|1
1732829580000|2024-11-28 21:33:00|204376|204218|204357.3|204267.3|204376|204280.6|204350.7|204218|10
1732829600000|2024-11-28 21:33:20|204357.1|204267.1|204357.1|204267.1|204357.1|204267.1|204357.1|204267.1|1
1732829620000|2024-11-28 21:33:40|204373|204219|204373|204219|204373|204219|204373|204219|1
1732829640000|2024-11-28 21:34:00|204374|204228|204358|204268|204382|204271.1|204351.4|204228|8
1732829670000|2024-11-28 21:34:30|204357.7|204267.7|204358.6|204268.6|204358.6|204268.6|204350.4|204260.4|3
1732829710000|2024-11-28 21:35:10|204373|204214|204373|204214|204373|204214|204373|204214|1
1732829730000|2024-11-28 21:35:30|204349.5|204259.5|204361.7|204271.7|204363.9|204273.9|204349|204259|11
1732829740000|2024-11-28 21:35:40|204355.9|204265.9|204358.1|204268.1|204358.7|204268.7|204353.3|204263.3|4
1732829760000|2024-11-28 21:36:00|204358.7|204268.7|204358|204268|204361.1|204271.1|204352.3|204262.3|5
1732829780000|2024-11-28 21:36:20|204357.7|204267.7|204357.7|204267.7|204357.7|204267.7|204357.7|204267.7|1
1732829800000|2024-11-28 21:36:40|204374|204219|204374|204219|204374|204219|204374|204219|1
1732829810000|2024-11-28 21:36:50|204347|204297|204347|204297|204347|204297|204347|204297|1
1732829820000|2024-11-28 21:37:00|204361.9|204271.9|204361.9|204271.9|204361.9|204271.9|204361.9|204271.9|1
1732829840000|2024-11-28 21:37:20|204384|204229|204384|204229|204384|204229|204384|204229|1
1732829870000|2024-11-28 21:37:50|204348.4|204298.4|204348.4|204298.4|204348.4|204298.4|204348.4|204298.4|1
1732829880000|2024-11-28 21:38:00|204366.1|204276.1|204368.8|204278.8|204368.8|204278.8|204366.1|204276.1|2
1732829920000|2024-11-28 21:38:40|204408|204225|204408|204225|204408|204225|204408|204225|1
1732829930000|2024-11-28 21:38:50|204352.4|204302.4|204392.1|204302.1|204398.6|204308.6|204352.4|204302.1|5
1732829940000|2024-11-28 21:39:00|204392.2|204302.2|204391.7|204301.7|204392.2|204302.2|204388.6|204298.6|4
1732829970000|2024-11-28 21:39:30|204439|204260|204439|204260|204439|204260|204439|204260|1
1732829980000|2024-11-28 21:39:40|204438||204438||204438||204438||1
1732829990000|2024-11-28 21:39:50|204368.2|204318.2|204390.2|204300.2|204390.2|204318.2|204368.2|204300.2|2
1732830000000|2024-11-28 21:40:00|204390.1|204300.1|204389.8|204299.8|204390.3|204300.3|204389.8|204299.8|4
1732830010000|2024-11-28 21:40:10|204390|204300|204390|204300|204390|204300|204390|204300|1
1732830030000|2024-11-28 21:40:30|204432|204265|204432|204265|204432|204265|204432|204265|1
1732830040000|2024-11-28 21:40:40|204389.3|204299.3|204389.3|204299.3|204389.3|204299.3|204389.3|204299.3|1
1732830080000|2024-11-28 21:41:20|204432|204265|204432|204265|204432|204265|204432|204265|1
1732830090000|2024-11-28 21:41:30|204431|204266|204431|204266|204431|204266|204431|204266|1
1732830100000|2024-11-28 21:41:40|204389.2|204299.2|204389.2|204299.2|204389.2|204299.2|204389.2|204299.2|1
1732830110000|2024-11-28 21:41:50|204398.9|204308.9|204398.9|204308.9|204398.9|204308.9|204398.9|204308.9|1
1732830120000|2024-11-28 21:42:00|204421.4|204331.4|204394.6|204304.6|204421.4|204331.4|204390.8|204300.8|5
1732830160000|2024-11-28 21:42:40|204446|204278|204446|204278|204446|204278|204446|204278|1
1732830170000|2024-11-28 21:42:50|204437|204271|204393.5|204303.5|204437|204303.5|204393.5|204264|4
1732830180000|2024-11-28 21:43:00|204400.6|204310.6|204383.6|204293.6|204405.8|204315.8|204383.6|204293.6|3
1732830190000|2024-11-28 21:43:10|204380.7|204290.7|204359|204309|204380.7|204309|204359|204290.7|2
1732830220000|2024-11-28 21:43:40|204359.2|204202|204359.2|204202|204359.2|204202|204359.2|204202|1
1732830230000|2024-11-28 21:43:50|204367.3|204317.3|204391.8|204301.8|204397.8|204317.3|204367.3|204298.8|4
1732830240000|2024-11-28 21:44:00|204398.2|204308.2|204357.2|204307.2|204403.7|204313.7|204357.2|204298.6|5
1732830280000|2024-11-28 21:44:40|204482|204181|204482|204181|204482|204181|204482|204181|1
1732830290000|2024-11-28 21:44:50||204205||204205||204205||204205|1
1732830300000|2024-11-28 21:45:00|204369|204319|204391.1|204301.1|204397.7|204319|204369|204299.5|8
1732830330000|2024-11-28 21:45:30|204391.6|204301.6|204391.6|204301.6|204391.6|204301.6|204391.6|204301.6|1
1732830340000|2024-11-28 21:45:40|204441|204262|204441|204262|204441|204262|204441|204262|1
1732830360000|2024-11-28 21:46:00|204391|204301|204391|204301|204391|204301|204391|204301|1
1732830390000|2024-11-28 21:46:30|204397.6|204307.6|204395.4|204305.4|204402.3|204312.3|204395.4|204305.4|3
1732830400000|2024-11-28 21:46:40|204379.8|204289.8|204389.9|204299.9|204397.1|204307.1|204368.9|204278.9|6
1732830410000|2024-11-28 21:46:50|204390.1|204300.1|204390.1|204300.1|204390.1|204300.1|204390.1|204300.1|1
1732830420000|2024-11-28 21:47:00|204388.1|204298.1|204397.9|204307.9|204397.9|204307.9|204388.1|204298.1|2
1732830450000|2024-11-28 21:47:30|204409.9|204319.9|204388.9|204298.9|204409.9|204319.9|204388.9|204298.9|3
1732830480000|2024-11-28 21:48:00|204456|204241|204362.2|204272.2|204456|204288.7|204362.2|204241|4
1732830490000|2024-11-28 21:48:10|204361.5|204271.5|204361.5|204271.5|204361.5|204271.5|204361.5|204271.5|1
1732830500000|2024-11-28 21:48:20|204361.2|204271.2|204361.2|204271.2|204361.2|204271.2|204361.2|204271.2|1
1732830520000|2024-11-28 21:48:40|204392|204224|204392|204224|204392|204224|204392|204224|1
1732830540000|2024-11-28 21:49:00|204393|204226|204374.1|204284.1|204393|204284.1|204374.1|204226|2
1732830550000|2024-11-28 21:49:10|204388.7|204298.7|204388.7|204298.7|204388.7|204298.7|204388.7|204298.7|1
1732830580000|2024-11-28 21:49:40|204459|204201|204459|204201|204459|204201|204459|204201|1
1732830590000|2024-11-28 21:49:50|204377.2|204287.2|204377.2|204287.2|204377.2|204287.2|204377.2|204287.2|1
1732830610000|2024-11-28 21:50:10|204391.1|204301.1|204391.1|204301.1|204391.1|204301.1|204391.1|204301.1|1
1732830620000|2024-11-28 21:50:20|204379.3|204289.3|204379.3|204289.3|204379.3|204289.3|204379.3|204289.3|1
1732830630000|2024-11-28 21:50:30|204440|204237|204440|204237|204440|204237|204440|204237|1
1732830650000|2024-11-28 21:50:50|204380.9|204290.9|204393.1|204303.1|204393.1|204303.1|204379.9|204289.9|3
1732830670000|2024-11-28 21:51:10|204379.6|204289.6|204379.6|204289.6|204379.6|204289.6|204379.6|204289.6|1
1732830680000|2024-11-28 21:51:20|204458|204202|204458|204202|204458|204202|204458|204202|1
1732830700000|2024-11-28 21:51:40|204388.5|204298.5|204388.5|204298.5|204388.5|204298.5|204388.5|204298.5|1
1732830720000|2024-11-28 21:52:00|204374.2|204284.2|204374.2|204284.2|204374.2|204284.2|204374.2|204284.2|1
1732830740000|2024-11-28 21:52:20|204458|204202|204458|204202|204458|204202|204458|204202|1
1732830760000|2024-11-28 21:52:40|204388.6|204298.6|204388.6|204298.6|204388.6|204298.6|204388.6|204298.6|1
1732830790000|2024-11-28 21:53:10|204458|204202|204458|204202|204458|204202|204458|204202|1
1732830810000|2024-11-28 21:53:30|204375.3|204285.3|204375.3|204285.3|204375.3|204285.3|204375.3|204285.3|1
1732830850000|2024-11-28 21:54:10|204458|204202|204458|204202|204458|204202|204458|204202|1
1732830870000|2024-11-28 21:54:30|204375.6|204285.6|204375.6|204285.6|204375.6|204285.6|204375.6|204285.6|1
1732830910000|2024-11-28 21:55:10|204458|204202|204462|204198|204462|204202|204458|204198|2
1732830920000|2024-11-28 21:55:20|204375|204285|204375|204285|204375|204285|204375|204285|1
1732830930000|2024-11-28 21:55:30|204365.8|204275.8|204365.8|204275.8|204365.8|204275.8|204365.8|204275.8|1
1732830940000|2024-11-28 21:55:40|204342.2|204252.2|204354.5|204264.5|204356.1|204266.1|204342.2|204252.2|4
1732830950000|2024-11-28 21:55:50|204348.3|204258.3|204320.7|204230.7|204348.3|204258.3|204320.6|204230.6|8
1732830960000|2024-11-28 21:56:00|204292.4|204202.4|204343.8|204190.7|204356.5|204248.7|204292.4|204190.7|13
1732830970000|2024-11-28 21:56:10|204365.1||204365.1||204365.1||204365.1||1
1732830980000|2024-11-28 21:56:20|204374.5|204200|204367.4|204193|204374.5|204200|204367.4|204193|2
1732831000000|2024-11-28 21:56:40|204325.3|204235.3|204321.4|204231.4|204335.5|204245.5|204321.4|204231.4|3
1732831010000|2024-11-28 21:56:50|204370.1|204195.4|204370.1|204195.4|204370.1|204195.4|204370.1|204195.4|1
1732831020000|2024-11-28 21:57:00|204410.8|204160.3|204425.9|204145.3|204425.9|204160.3|204410.8|204145.3|2
1732831050000|2024-11-28 21:57:30|204386.4|204185.4|204386.4|204185.4|204386.4|204185.4|204386.4|204185.4|1
1732831070000|2024-11-28 21:57:50|204417.3|204165.6|204417.3|204165.6|204417.3|204165.6|204417.3|204165.6|1
1732831090000|2024-11-28 21:58:10|204457.5|204147.5|204457.5|204147.5|204457.5|204147.5|204457.5|204147.5|1
1732831100000|2024-11-28 21:58:20|204415.1|204164|204415.1|204164|204415.1|204164|204415.1|204164|1
1732831110000|2024-11-28 21:58:30|204383.2|204183|204383.2|204183|204383.2|204183|204383.2|204183|1
1732831130000|2024-11-28 21:58:50|204461.5|204151.5|204461.5|204151.5|204461.5|204151.5|204461.5|204151.5|1
1732831140000|2024-11-28 21:59:00|204437.2|204144.5|204413.8|204152.3|204437.2|204152.3|204413.8|204144.5|2
1732831190000|2024-11-28 21:59:50|204418.1|204136.6|204437.4|204127.4|204511.8|204201.8|204377.5|204127.4|5
1732831310000|2024-11-28 22:01:50|204435|204125|204435|204125|204435|204125|204435|204125|1
1732831800000|2024-11-28 22:10:00|204493|204183|204437.3|204127.3|204493|204183|204426.3|204116.3|3
1732831850000|2024-11-28 22:10:50|204437.6|204127.6|204437.6|204127.6|204437.6|204127.6|204437.6|204127.6|1
1732831860000|2024-11-28 22:11:00|204439.2|204129.2|204439.2|204129.2|204439.2|204129.2|204439.2|204129.2|1
1732832160000|2024-11-28 22:16:00|204435|204125|204435|204125|204435|204125|204435|204125|1
1732832220000|2024-11-28 22:17:00|204439|204129|204439|204129|204439|204129|204439|204129|1
1732832490000|2024-11-28 22:21:30|204438.8|204128.8|204438.8|204128.8|204438.8|204128.8|204438.8|204128.8|1
1732832520000|2024-11-28 22:22:00|204435|204125|204435|204125|204435|204125|204435|204125|1
1732832880000|2024-11-28 22:28:00|204439.2|204129.2|204439.2|204129.2|204439.2|204129.2|204439.2|204129.2|1
1732832960000|2024-11-28 22:29:20|204437.4|204127.4|204437.4|204127.4|204437.4|204127.4|204437.4|204127.4|1
1732833180000|2024-11-28 22:33:00|204435.5|204125.5|204435.5|204125.5|204435.5|204125.5|204435.5|204125.5|1
1732833350000|2024-11-28 22:35:50|204427.5|204117.5|204427.5|204117.5|204427.5|204117.5|204427.5|204117.5|1
1732833360000|2024-11-28 22:36:00|204423.5|204113.5|204427.4|204117.4|204427.4|204117.4|204423.5|204113.5|2
1732833420000|2024-11-28 22:37:00|204428.2|204118.2|204428.2|204118.2|204428.2|204118.2|204428.2|204118.2|1
1732833490000|2024-11-28 22:38:10|204416.4|204106.4|204424.8|204114.8|204424.8|204114.8|204397.6|204087.6|6
1732833500000|2024-11-28 22:38:20|204422.8|204112.8|204410.8|204100.8|204422.8|204112.8|204410|204100|10
1732833510000|2024-11-28 22:38:30|204411.1|204101.1|204410.8|204100.8|204411.1|204101.1|204410.3|204100.3|7
1732833800000|2024-11-28 22:43:20|204412|204102|204412|204102|204412|204102|204412|204102|1
1732834300000|2024-11-28 22:51:40|204380|204121|204380|204121|204380|204121|204380|204121|1
1732834320000|2024-11-28 22:52:00|204369|204131|204369|204131|204369|204131|204369|204131|1
1732834510000|2024-11-28 22:55:10|204407.3|204097.3|204407.3|204097.3|204407.3|204097.3|204407.3|204097.3|1
1732834740000|2024-11-28 22:59:00|204369|204131|204369|204131|204369|204131|204369|204131|1
1732834770000|2024-11-28 22:59:30|204406.5|204096.5|204406.5|204096.5|204406.5|204096.5|204406.5|204096.5|1
1732834790000|2024-11-28 22:59:50|204369|204131|204369|204131|204369|204131|204369|204131|1
1732834800000|2024-11-28 23:00:00|204395|204085|204285|204195|204396.3|204195|204285|204085|5
1732834810000|2024-11-28 23:00:10|204317.7|204162.3|204317|204163|204317.7|204163|204317|204162.3|2
1732834840000|2024-11-28 23:00:40|204340|204140|204340|204140|204340|204140|204340|204140|1
1732834870000|2024-11-28 23:01:10|204339|204141|204339|204141|204339|204141|204339|204141|1
1732834910000|2024-11-28 23:01:50|204338|204142|204338|204142|204338|204142|204338|204142|1
1732834920000|2024-11-28 23:02:00|204316|204164|204316|204164|204316|204164|204316|204164|1
1732834950000|2024-11-28 23:02:30|204285|204195|204285|204195|204285|204195|204285|204195|1
1732834970000|2024-11-28 23:02:50|204316|204164|204316|204164|204316|204164|204316|204164|1
1732835000000|2024-11-28 23:03:20|204285|204195|204285|204195|204285|204195|204285|204195|1
1732835030000|2024-11-28 23:03:50|204316|204164|204316|204164|204316|204164|204316|204164|1
1732835060000|2024-11-28 23:04:20|204285|204195|204285|204195|204285|204195|204285|204195|1
1732835080000|2024-11-28 23:04:40|204315.7|204164.3|204315.7|204164.3|204315.7|204164.3|204315.7|204164.3|1
1732835120000|2024-11-28 23:05:20|204285|204195|204285|204195|204285|204195|204285|204195|1
1732835140000|2024-11-28 23:05:40|204315.7|204164.3|204315.7|204164.3|204315.7|204164.3|204315.7|204164.3|1
1732835170000|2024-11-28 23:06:10|204285|204195|204285|204195|204285|204195|204285|204195|1
1732835190000|2024-11-28 23:06:30|204315.7|204164.3|204315.7|204164.3|204315.7|204164.3|204315.7|204164.3|1
1732835220000|2024-11-28 23:07:00|204285|204195|204285|204195|204285|204195|204285|204195|1
1732835250000|2024-11-28 23:07:30|204315.3|204164.7|204315.3|204164.7|204315.3|204164.7|204315.3|204164.7|1
1732835260000|2024-11-28 23:07:40|204315|204165|204315|204165|204315|204165|204315|204165|1
1732835280000|2024-11-28 23:08:00|204285|204195|204285|204195|204285|204195|204285|204195|1
1732835300000|2024-11-28 23:08:20|204287.5|204197.5|204287.5|204197.5|204287.5|204197.5|204287.5|204197.5|1
1732835340000|2024-11-28 23:09:00|204285|204195|204285|204195|204285|204195|204285|204195|1
1732835360000|2024-11-28 23:09:20|204286.8|204196.8|204286.8|204196.8|204286.8|204196.8|204286.8|204196.8|1
1732835390000|2024-11-28 23:09:50|204287|204197|204286|204196|204287|204197|204286|204196|2
1732835400000|2024-11-28 23:10:00|204329.6|204156.3|204286|204196|204329.6|204196|204286|204156.3|2
1732835430000|2024-11-28 23:10:30|204285|204195|204285|204195|204285|204195|204285|204195|1
1732835450000|2024-11-28 23:10:50|204286|204196|204286|204196|204286|204196|204286|204196|1
1732835480000|2024-11-28 23:11:20|204285|204195|204285|204195|204285|204195|204285|204195|1
1732835500000|2024-11-28 23:11:40|204285.4|204195.4|204285.4|204195.4|204285.4|204195.4|204285.4|204195.4|1
1732835510000|2024-11-28 23:11:50|204281.6|204191.6|204288.8|204198.8|204288.8|204198.8|204281.6|204191.6|2
1732835530000|2024-11-28 23:12:10|204283.8|204193.8|204283.8|204193.8|204283.8|204193.8|204283.8|204193.8|1
1732835550000|2024-11-28 23:12:30|204285|204195|204285|204195|204285|204195|204285|204195|1
1732835580000|2024-11-28 23:13:00|204283.2|204193.2|204283.2|204193.2|204283.2|204193.2|204283.2|204193.2|1
1732835590000|2024-11-28 23:13:10|204283.4|204193.4|204283.4|204193.4|204283.4|204193.4|204283.4|204193.4|1
1732835600000|2024-11-28 23:13:20|204286.4|204196.4|204283.4|204193.4|204286.4|204196.4|204283.4|204193.4|2
1732835610000|2024-11-28 23:13:30|204283.5|204193.5|204285|204195|204285|204195|204283.5|204193.5|2
1732835640000|2024-11-28 23:14:00|204283.9|204193.9|204287.3|204197.3|204287.4|204197.4|204283.7|204193.7|4
1732835650000|2024-11-28 23:14:10|204287.5|204197.5|204287.5|204197.5|204287.5|204197.5|204287.5|204197.5|1
1732835660000|2024-11-28 23:14:20|204287.9|204197.9|204287.4|204197.4|204288|204198|204287.4|204197.4|6
1732835670000|2024-11-28 23:14:30|204285|204195|204285|204195|204285|204195|204285|204195|1
1732835690000|2024-11-28 23:14:50|204287.9|204197.9|204288|204198|204288|204198|204287.9|204197.9|2
1732835700000|2024-11-28 23:15:00|204287.7|204197.7|204287.4|204197.4|204288|204198|204287.3|204197.3|6
1732835730000|2024-11-28 23:15:30|204285|204195|204285|204195|204285|204195|204285|204195|1
1732835740000|2024-11-28 23:15:40|204290|204200|204285|204195|204316|204200|204285|204165|4
1732835760000|2024-11-28 23:16:00|204283.2|204193.2|204281.2|204191.2|204283.2|204193.2|204281.2|204191.2|4
1732835770000|2024-11-28 23:16:10|204281.4|204191.4|204281.4|204191.4|204281.4|204191.4|204281.4|204191.4|1
1732835790000|2024-11-28 23:16:30|204283.9|204193.9|204283.9|204193.9|204283.9|204193.9|204283.9|204193.9|1
1732835810000|2024-11-28 23:16:50|204275.3|204185.3|204275.3|204185.3|204275.3|204185.3|204275.3|204185.3|1
1732835820000|2024-11-28 23:17:00|204275|204185|204275|204185|204275|204185|204275|204185|1
1732835860000|2024-11-28 23:17:40|204274.5|204184.5|204274.5|204184.5|204274.5|204184.5|204274.5|204184.5|1
1732835870000|2024-11-28 23:17:50|204275|204185|204275|204185|204275|204185|204275|204185|1
1732835900000|2024-11-28 23:18:20|204269.8|204179.8|204269.8|204179.8|204269.8|204179.8|204269.8|204179.8|1
1732835920000|2024-11-28 23:18:40|204275.3|204185.3|204275.3|204185.3|204275.3|204185.3|204275.3|204185.3|1
1732835930000|2024-11-28 23:18:50|204275|204185|204269|204179|204275|204185|204268.8|204178.8|3
1732835940000|2024-11-28 23:19:00|204268.8|204178.8|204276.4|204186.4|204280.5|204190.5|204267.3|204177.3|8
1732835960000|2024-11-28 23:19:20|204273.4|204183.4|204273.4|204183.4|204273.4|204183.4|204273.4|204183.4|1
1732835990000|2024-11-28 23:19:50|204276.4|204186.4|204276.4|204186.4|204276.4|204186.4|204276.4|204186.4|1
1732836020000|2024-11-28 23:20:20|204273.4|204183.4|204273.4|204183.4|204273.4|204183.4|204273.4|204183.4|1
1732836040000|2024-11-28 23:20:40|204276.4|204186.4|204276.4|204186.4|204276.4|204186.4|204276.4|204186.4|1
1732836050000|2024-11-28 23:20:50|204276|204186|204276|204186|204276|204186|204276|204186|1
1732836070000|2024-11-28 23:21:10|204276.3|204186.3|204276.3|204186.3|204276.3|204186.3|204276.3|204186.3|1
1732836080000|2024-11-28 23:21:20|204272|204182|204272|204182|204272|204182|204272|204182|1
1732836100000|2024-11-28 23:21:40|204276.3|204186.3|204276.3|204186.3|204276.3|204186.3|204276.3|204186.3|1
1732836130000|2024-11-28 23:22:10|204278.5|204188.5|204278.5|204188.5|204278.5|204188.5|204278.5|204188.5|1
1732836160000|2024-11-28 23:22:40|204273.8|204183.8|204273.8|204183.8|204273.8|204183.8|204273.8|204183.8|1
1732836170000|2024-11-28 23:22:50|204265.3|204175.3|204268.3|204178.3|204268.3|204178.3|204265.3|204175.3|3
1732836190000|2024-11-28 23:23:10|204273|204183|204273.3|204183.3|204273.3|204183.3|204273|204183|2
1732836220000|2024-11-28 23:23:40|204266.3|204176.3|204270.8|204180.8|204270.8|204180.8|204266.3|204176.3|2
1732836240000|2024-11-28 23:24:00|204278.5|204188.5|204278.5|204188.5|204278.5|204188.5|204278.5|204188.5|1
1732836270000|2024-11-28 23:24:30|204273.5|204183.5|204273|204183|204273.5|204183.5|204273|204183|2
1732836290000|2024-11-28 23:24:50|204272.5|204182.5|204273|204183|204273|204183|204272.5|204182.5|2
1732836300000|2024-11-28 23:25:00|204278.5|204188.5|204278.5|204188.5|204278.5|204188.5|204278.5|204188.5|1
1732836310000|2024-11-28 23:25:10|204278.3|204188.3|204278.5|204188.5|204278.5|204188.5|204278.3|204188.3|2
1732836320000|2024-11-28 23:25:20|204278|204188|204278.5|204188.5|204278.5|204188.5|204278|204188|2
1732836330000|2024-11-28 23:25:30|204273|204183|204273|204183|204273|204183|204273|204183|1
1732836350000|2024-11-28 23:25:50|204278.5|204188.5|204278.5|204188.5|204278.5|204188.5|204278.5|204188.5|1
1732836360000|2024-11-28 23:26:00|204279.3|204189.3|204278.3|204188.3|204279.3|204189.3|204278.3|204188.3|2
1732836380000|2024-11-28 23:26:20|204278.5|204188.5|204272.3|204182.3|204278.5|204188.5|204272.3|204182.3|6
1732836400000|2024-11-28 23:26:40|204275.8|204185.8|204276.3|204186.3|204276.3|204186.3|204275.3|204185.3|6
1732836410000|2024-11-28 23:26:50|204280.5|204190.5|204280.5|204190.5|204280.5|204190.5|204280.5|204190.5|1
1732836440000|2024-11-28 23:27:20|204276.5|204186.5|204276.5|204186.5|204276.5|204186.5|204276.5|204186.5|1
1732836460000|2024-11-28 23:27:40|204280.5|204190.5|204280.5|204190.5|204280.5|204190.5|204280.5|204190.5|1
1732836500000|2024-11-28 23:28:20|204276.5|204186.5|204276|204186|204276.5|204186.5|204276|204186|2
1732836510000|2024-11-28 23:28:30|204278.7|204188.7|204278.7|204188.7|204278.7|204188.7|204278.7|204188.7|1
1732836540000|2024-11-28 23:29:00|204275.9|204185.9|204275.9|204185.9|204275.9|204185.9|204275.9|204185.9|1
1732836560000|2024-11-28 23:29:20|204276|204186|204279|204189|204279|204189|204276|204186|2
1732836590000|2024-11-28 23:29:50|204276.2|204186.2|204276.2|204186.2|204276.2|204186.2|204276.2|204186.2|1
1732836600000|2024-11-28 23:30:00|204276.5|204186.5|204290.5|204200.5|204296.7|204206.7|204276.5|204186.5|11
1732836610000|2024-11-28 23:30:10|204290.8|204200.8|204290.5|204200.5|204290.8|204200.8|204290.5|204200.5|2
1732836630000|2024-11-28 23:30:30|204290.8|204200.8|204290.5|204200.5|204290.8|204200.8|204290.5|204200.5|4
1732836650000|2024-11-28 23:30:50|204295.5|204205.5|204290.5|204200.5|204295.5|204205.5|204290.5|204200.5|10
1732836660000|2024-11-28 23:31:00|204292.7|204202.7|204305|204215|204306.4|204216.4|204292.7|204202.7|6
1732836670000|2024-11-28 23:31:10|204305.4|204215.4|204305.4|204215.4|204305.4|204215.4|204305.4|204215.4|1
1732836690000|2024-11-28 23:31:30|204302|204212|204308.7|204218.7|204308.7|204218.7|204302|204212|3
1732836710000|2024-11-28 23:31:50|204302|204212|204302|204212|204305|204215|204302|204212|3
1732836720000|2024-11-28 23:32:00|204304|204214|204304|204214|204304|204214|204304|204214|1
1732836740000|2024-11-28 23:32:20|204310.5|204220.5|204310.5|204220.5|204310.5|204220.5|204310.5|204220.5|1
1732836750000|2024-11-28 23:32:30|204309.5|204219.5|204311|204221|204311|204221|204309.5|204219.5|2
1732836770000|2024-11-28 23:32:50|204312.5|204222.5|204304|204214|204312.5|204222.5|204304|204214|2
1732836780000|2024-11-28 23:33:00|204305|204215|204305|204215|204305|204215|204305|204215|1
1732836800000|2024-11-28 23:33:20|204312.5|204222.5|204313|204223|204313|204223|204312.5|204222.5|2
1732836820000|2024-11-28 23:33:40|204305.4|204215.4|204305.4|204215.4|204305.4|204215.4|204305.4|204215.4|1
1732836830000|2024-11-28 23:33:50|204313|204223|204359|204269|204366.9|204276.9|204313|204223|9
1732836840000|2024-11-28 23:34:00|204361.4|204271.4|204362.9|204272.9|204362.9|204272.9|204361.4|204271.4|10
1732836850000|2024-11-28 23:34:10|204363.4|204273.4|204363.7|204273.7|204363.7|204273.7|204363|204273|6
1732836860000|2024-11-28 23:34:20|204364.2|204274.2|204364.7|204274.7|204364.7|204274.7|204364.2|204274.2|2
1732836880000|2024-11-28 23:34:40|204365.2|204275.2|204355.7|204265.7|204366.2|204276.2|204355.7|204265.7|3
1732836900000|2024-11-28 23:35:00|204364.3|204274.3|204355.7|204265.7|204364.3|204274.3|204355.7|204265.7|2
1732836910000|2024-11-28 23:35:10|204355.4|204265.4|204355.4|204265.4|204355.4|204265.4|204355.4|204265.4|1
1732836920000|2024-11-28 23:35:20|204364.4|204274.4|204364.4|204274.4|204364.4|204274.4|204364.4|204274.4|1
1732836940000|2024-11-28 23:35:40|204355.4|204265.4|204355.4|204265.4|204355.4|204265.4|204355.4|204265.4|1
1732836960000|2024-11-28 23:36:00|204358|204268|204382.4|204292.4|204382.4|204292.4|204358|204268|4
1732836980000|2024-11-28 23:36:20|204382|204292|204360|204270|204382|204292|204360|204270|4
1732836990000|2024-11-28 23:36:30|204360.2|204270.2|204357.2|204267.2|204360.2|204270.2|204357.2|204267.2|4
1732837000000|2024-11-28 23:36:40|204357.4|204267.4|204359|204269|204359|204269|204357.4|204267.4|2
1732837010000|2024-11-28 23:36:50|204360.5|204270.5|204364.2|204274.2|204364.2|204274.2|204360.5|204270.5|2
1732837020000|2024-11-28 23:37:00|204370.2|204280.2|204355.7|204265.7|204370.2|204280.2|204355.7|204265.7|3
1732837030000|2024-11-28 23:37:10|204355.4|204265.4|204362|204272|204362|204272|204355.4|204265.4|2
1732837060000|2024-11-28 23:37:40|204354|204264|204362|204272|204362|204272|204354|204264|2
1732837080000|2024-11-28 23:38:00|204368.2|204278.2|204362|204272|204368.2|204278.2|204360.4|204270.4|3
1732837090000|2024-11-28 23:38:10|204360.4|204270.4|204360.4|204270.4|204360.4|204270.4|204360.4|204270.4|1
1732837100000|2024-11-28 23:38:20|204358.9|204268.9|204358.9|204268.9|204358.9|204268.9|204358.9|204268.9|1
1732837120000|2024-11-28 23:38:40|204359.4|204269.4|204359.4|204269.4|204359.4|204269.4|204359.4|204269.4|1
1732837140000|2024-11-28 23:39:00|204360.4|204270.4|204360.4|204270.4|204360.4|204270.4|204360.4|204270.4|1
1732837160000|2024-11-28 23:39:20|204357.9|204267.9|204357.9|204267.9|204357.9|204267.9|204357.9|204267.9|1
1732837190000|2024-11-28 23:39:50|204357.5|204267.5|204362|204272|204362|204272|204357.5|204267.5|3
1732837200000|2024-11-28 23:40:00|204367.5|204277.5|204357.4|204267.4|204367.5|204277.5|204357.4|204267.4|5
1732837220000|2024-11-28 23:40:20|204357.9|204267.9|204352.4|204262.4|204357.9|204267.9|204352.4|204262.4|2
1732837230000|2024-11-28 23:40:30|204352|204262|204352.4|204262.4|204352.4|204262.4|204352|204262|2
1732837240000|2024-11-28 23:40:40|204352.9|204262.9|204352.9|204262.9|204352.9|204262.9|204352.4|204262.4|3
1732837250000|2024-11-28 23:40:50|204352.2|204262.2|204360.7|204270.7|204360.7|204270.7|204352.2|204262.2|2
1732837270000|2024-11-28 23:41:10|204360.5|204270.5|204360.5|204270.5|204360.5|204270.5|204360.5|204270.5|1
1732837340000|2024-11-28 23:42:20|204363.4|204273.4|204354|204264|204363.4|204273.4|204354|204264|2
1732837370000|2024-11-28 23:42:50|204362|204272|204362|204272|204362|204272|204362|204272|1
1732837380000|2024-11-28 23:43:00|204367|204277|204365.7|204275.7|204377.5|204287.5|204365.7|204275.7|3
1732837390000|2024-11-28 23:43:10|204366|204276|204366|204276|204366|204276|204366|204276|1
1732837400000|2024-11-28 23:43:20|204366.4|204276.4|204366.4|204276.4|204366.4|204276.4|204366.4|204276.4|1
1732837420000|2024-11-28 23:43:40|204378.4|204288.4|204378.4|204288.4|204378.4|204288.4|204378.4|204288.4|1
1732837440000|2024-11-28 23:44:00|204366.4|204276.4|204366.4|204276.4|204366.4|204276.4|204366.4|204276.4|1
1732837450000|2024-11-28 23:44:10|204365.3|204275.3|204365.3|204275.3|204365.3|204275.3|204365.3|204275.3|1
1732837470000|2024-11-28 23:44:30|204377.2|204287.2|204377.2|204287.2|204377.2|204287.2|204377.2|204287.2|1
1732837480000|2024-11-28 23:44:40|204365|204275|204368|204278|204368|204278|204365|204275|3
1732837500000|2024-11-28 23:45:00|204365.5|204275.5|204366|204276|204366|204276|204365.5|204275.5|2
1732837530000|2024-11-28 23:45:30|204364.5|204274.5|204363.4|204273.4|204365.9|204275.9|204363.4|204273.4|3
1732837540000|2024-11-28 23:45:40|204362.5|204272.5|204371.5|204281.5|204371.7|204281.7|204362.5|204272.5|4
1732837550000|2024-11-28 23:45:50|204371.7|204281.7|204375|204285|204375|204285|204371.7|204281.7|2
1732837560000|2024-11-28 23:46:00|204373.8|204283.8|204373.3|204283.3|204373.8|204283.8|204373.3|204283.3|2
1732837570000|2024-11-28 23:46:10|204370.2|204280.2|204366.7|204276.7|204370.2|204280.2|204366.7|204276.7|2
1732837580000|2024-11-28 23:46:20|204371.2|204281.2|204369.2|204279.2|204375.6|204285.6|204369.2|204279.2|3
1732837620000|2024-11-28 23:47:00|204366.8|204276.8|204366.8|204276.8|204366.8|204276.8|204366.8|204276.8|1
1732837640000|2024-11-28 23:47:20|204370.4|204280.4|204370.4|204280.4|204370.4|204280.4|204370.4|204280.4|1
1732837670000|2024-11-28 23:47:50|204375.4|204285.4|204435.8|204345.8|204435.8|204345.8|204375.4|204285.4|2
1732837680000|2024-11-28 23:48:00|204446|204356|204446.5|204356.5|204455.1|204365.1|204441.4|204351.4|8
1732837690000|2024-11-28 23:48:10|204441.9|204351.9|204440.3|204350.3|204441.9|204351.9|204440.3|204350.3|2
1732837700000|2024-11-28 23:48:20|204441.9|204351.9|204440.5|204350.5|204441.9|204351.9|204440.3|204350.3|3
1732837710000|2024-11-28 23:48:30|204440.3|204350.3|204437.7|204347.7|204440.5|204350.5|204437.7|204347.7|3
1732837720000|2024-11-28 23:48:40|204438.2|204348.2|204438.2|204348.2|204438.2|204348.2|204438.2|204348.2|1
1732837730000|2024-11-28 23:48:50|204437.7|204347.7|204438.2|204348.2|204438.2|204348.2|204437.7|204347.7|2
1732837740000|2024-11-28 23:49:00|204437.7|204347.7|204438.5|204348.5|204438.5|204348.5|204437.7|204347.7|3
1732837750000|2024-11-28 23:49:10|204438.3|204348.3|204438.3|204348.3|204438.3|204348.3|204438.3|204348.3|1
1732837770000|2024-11-28 23:49:30|204436.4|204346.4|204436.9|204346.9|204436.9|204346.9|204435.9|204345.9|4
1732837790000|2024-11-28 23:49:50|204439.9|204349.9|204439.4|204349.4|204439.9|204349.9|204439.4|204349.4|2
1732837800000|2024-11-28 23:50:00|204441.3|204351.3|204441.3|204351.3|204441.3|204351.3|204441.3|204351.3|1
1732837810000|2024-11-28 23:50:10|204446.1|204356.1|204480.3|204390.3|204481.9|204391.9|204439.3|204349.3|11
1732837820000|2024-11-28 23:50:20|204481.6|204391.6|204481.6|204391.6|204481.6|204391.6|204481.6|204391.6|1
1732837830000|2024-11-28 23:50:30|204481.9|204391.9|204481.9|204391.9|204481.9|204391.9|204481.9|204391.9|1
1732837840000|2024-11-28 23:50:40|204475.8|204385.8|204477.7|204387.7|204483|204393|204475.8|204385.8|3
1732837850000|2024-11-28 23:50:50|204477.4|204387.4|204477.4|204387.4|204477.4|204387.4|204477.4|204387.4|1
1732837870000|2024-11-28 23:51:10|204471.2|204381.2|204468.7|204378.7|204471.2|204381.2|204460|204370|9
1732837880000|2024-11-28 23:51:20|204469|204379|204469|204379|204469|204379|204469|204379|1
1732837890000|2024-11-28 23:51:30|204468.7|204378.7|204469|204379|204469|204379|204468.7|204378.7|4
1732837900000|2024-11-28 23:51:40|204469.3|204379.3|204459.3|204369.3|204469.3|204379.3|204459.3|204369.3|5
1732837910000|2024-11-28 23:51:50|204459|204369|204459|204369|204459|204369|204459|204369|1
1732837920000|2024-11-28 23:52:00|204463.1|204373.1|204457.8|204367.8|204463.1|204373.1|204457.8|204367.8|3
1732837930000|2024-11-28 23:52:10|204457.5|204367.5|204462.3|204372.3|204462.3|204372.3|204457.5|204367.5|5
1732837940000|2024-11-28 23:52:20|204465.5|204375.5|204457.8|204367.8|204465.5|204375.5|204457.8|204367.8|3
1732837950000|2024-11-28 23:52:30|204468.5|204378.5|204479.9|204389.9|204479.9|204389.9|204465.6|204375.6|6
1732837960000|2024-11-28 23:52:40|204479.6|204389.6|204488.4|204398.4|204497.8|204407.8|204479.6|204389.6|7
1732837970000|2024-11-28 23:52:50|204488.8|204398.8|204489.1|204399.1|204489.1|204399.1|204488.8|204398.8|2
1732837980000|2024-11-28 23:53:00|204489.8|204399.8|204489.8|204399.8|204489.8|204399.8|204489.4|204399.4|3
1732837990000|2024-11-28 23:53:10|204491.1|204401.1|204495.8|204405.8|204495.8|204405.8|204491.1|204401.1|3
1732838010000|2024-11-28 23:53:30|204494.8|204404.8|204512.2|204422.2|204526.8|204436.8|204488.1|204398.1|9
1732838020000|2024-11-28 23:53:40|204545|204455|204548|204458|204548|204458|204545|204455|2
1732838030000|2024-11-28 23:53:50|204548.2|204458.2|204548|204458|204548.2|204458.2|204548|204458|2
1732838040000|2024-11-28 23:54:00|204547.8|204457.8|204547.9|204457.9|204547.9|204457.9|204547.8|204457.8|2
1732838050000|2024-11-28 23:54:10|204548.5|204458.5|204551.5|204461.5|204551.5|204461.5|204548.5|204458.5|2
1732838070000|2024-11-28 23:54:30|204552|204462|204545.9|204455.9|204552|204462|204539.5|204449.5|4
1732838090000|2024-11-28 23:54:50|204545.4|204455.4|204545.4|204455.4|204545.4|204455.4|204545.4|204455.4|1
1732838100000|2024-11-28 23:55:00|204550.5|204460.5|204550.5|204460.5|204550.5|204460.5|204550|204460|3
1732838130000|2024-11-28 23:55:30|204548.6|204458.6|204549|204459|204549|204459|204548.3|204458.3|3
1732838140000|2024-11-28 23:55:40|204547|204457|204549|204459|204549|204459|204547|204457|2
1732838150000|2024-11-28 23:55:50|204546.3|204456.3|204547|204457|204547|204457|204543.9|204453.9|3
1732838170000|2024-11-28 23:56:10|204546.9|204456.9|204546.9|204456.9|204546.9|204456.9|204546.9|204456.9|1
1732838200000|2024-11-28 23:56:40|204546.5|204456.5|204546.5|204456.5|204546.5|204456.5|204546.5|204456.5|1
1732838210000|2024-11-28 23:56:50|204546.9|204456.9|204546.9|204456.9|204546.9|204456.9|204546.9|204456.9|1
1732838220000|2024-11-28 23:57:00|204546.4|204456.4|204546.7|204456.7|204546.7|204456.7|204530.9|204440.9|6
1732838230000|2024-11-28 23:57:10|204546.5|204456.5|204546.5|204456.5|204546.5|204456.5|204546.5|204456.5|1
1732838280000|2024-11-28 23:58:00|204546|204456|204546|204456|204546|204456|204546|204456|1
1732838330000|2024-11-28 23:58:50|204554|204464|204554|204464|204554|204464|204554|204464|1
1732838370000|2024-11-28 23:59:30|204546|204456|204546|204456|204546|204456|204546|204456|1
1732838400000|2024-11-29 00:00:00|204553|204463|204554|204464|204554|204464|204553|204463|2
1732838420000|2024-11-29 00:00:20|204546.4|204456.4|204536.4|204446.4|204546.4|204456.4|204536.4|204446.4|2
1732838430000|2024-11-29 00:00:30|204527.5|204437.5|204493.4|204403.4|204536.3|204446.3|204483|204393|8
1732838440000|2024-11-29 00:00:40|204526.2|204375.8|204542.2|204383.8|204551.8|204383.8|204526.2|204375.8|16
1732838450000|2024-11-29 00:00:50|204541.6|204383.2|204508|204418|204541.6|204418.1|204507.4|204383.2|15
1732838460000|2024-11-29 00:01:00|204507.4|204417.4|204507.4|204417.4|204508.1|204418.1|204507.4|204417.4|8
1732838470000|2024-11-29 00:01:10|204505.5|204415.5|204506.5|204416.5|204507|204417|204505.5|204415.5|7
1732838490000|2024-11-29 00:01:30|204510.8|204420.8|204510.8|204420.8|204510.8|204420.8|204510.8|204420.8|1
1732838510000|2024-11-29 00:01:50|204511.1|204421.1|204510.8|204420.8|204511.1|204421.1|204510.8|204420.8|2
1732838520000|2024-11-29 00:02:00|204511.1|204421.1|204549.3|204459.3|204582.8|204459.3|204511.1|204421.1|11
1732838530000|2024-11-29 00:02:10|204549.2|204459.2|204549.9|204459.9|204549.9|204459.9|204549.2|204459.2|2
1732838540000|2024-11-29 00:02:20|204550.2|204460.2|204550.2|204460.2|204550.2|204460.2|204550.2|204460.2|1
1732838550000|2024-11-29 00:02:30|204548.5|204458.5|204548.5|204458.5|204548.5|204458.5|204548.5|204458.5|1
1732838570000|2024-11-29 00:02:50|204550.1|204460.1|204550.1|204460.1|204550.1|204460.1|204550.1|204460.1|1
1732838580000|2024-11-29 00:03:00|204549.8|204459.8|204549.5|204459.5|204549.8|204459.8|204549.5|204459.5|2
1732838590000|2024-11-29 00:03:10|204549.8|204459.8|204549.5|204459.5|204550.1|204460.1|204549.5|204459.5|4
1732838610000|2024-11-29 00:03:30|204547.5|204457.5|204547.5|204457.5|204547.5|204457.5|204547.5|204457.5|1
1732838630000|2024-11-29 00:03:50|204548.5|204458.5|204550.5|204460.5|204550.5|204460.5|204548.5|204458.5|2
1732838650000|2024-11-29 00:04:10|204551.9|204461.9|204551.9|204461.9|204551.9|204461.9|204551.9|204461.9|1
1732838660000|2024-11-29 00:04:20|204559|204469|204557.2|204467.2|204559|204469|204557.2|204467.2|2
1732838690000|2024-11-29 00:04:50|204557.6|204467.6|204557.6|204467.6|204557.6|204467.6|204557.6|204467.6|1
1732838700000|2024-11-29 00:05:00|204559.8|204469.8|204558.2|204468.2|204559.8|204469.8|204558.2|204468.2|2
1732838710000|2024-11-29 00:05:10|204557.9|204467.9|204557.9|204467.9|204557.9|204467.9|204557.9|204467.9|1
1732838720000|2024-11-29 00:05:20|204558.9|204468.9|204555.3|204465.3|204558.9|204468.9|204555.3|204465.3|3
1732838730000|2024-11-29 00:05:30|204557.4|204467.4|204555.3|204465.3|204557.4|204467.4|204555.3|204465.3|3
1732838750000|2024-11-29 00:05:50|204559.5|204469.5|204559|204469|204559.5|204469.5|204559|204469|2
1732838770000|2024-11-29 00:06:10|204559.2|204469.2|204560.6|204470.6|204560.6|204470.6|204559.2|204469.2|2
1732838780000|2024-11-29 00:06:20|204559.2|204469.2|204559.2|204469.2|204559.2|204469.2|204559.2|204469.2|1
1732838790000|2024-11-29 00:06:30|204560.6|204470.6|204560.6|204470.6|204560.9|204470.9|204560.6|204470.6|3
1732838800000|2024-11-29 00:06:40|204561|204471|204561|204471|204561|204471|204561|204471|1
1732838830000|2024-11-29 00:07:10|204556.3|204466.3|204581.9|204491.9|204581.9|204491.9|204556.3|204466.3|5
1732838840000|2024-11-29 00:07:20|204604.5|204514.5|204604|204514|204604.5|204514.5|204603.4|204513.4|6
1732838850000|2024-11-29 00:07:30|204604.9|204514.9|204586.9|204425.2|204604.9|204514.9|204556.8|204425.2|15
1732838860000|2024-11-29 00:07:40|204586.3|204425.9|204581.6|204430.5|204586.3|204430.5|204581.6|204425.9|8
1732838870000|2024-11-29 00:07:50|204551.1|204461.1|204585.6|204426.5|204585.6|204461.1|204551.1|204426.5|5
1732838880000|2024-11-29 00:08:00|204581.1|204422.1|204583.1|204424.7|204583.8|204424.7|204580.5|204422.1|4
1732838890000|2024-11-29 00:08:10|204582.5|204425.4|204579.8|204424.1|204582.5|204425.4|204579.8|204424.1|2
1732838900000|2024-11-29 00:08:20|204579.1|204424.7|204579.9|204425.4|204583.2|204460.1|204550.1|204424.7|5
1732838910000|2024-11-29 00:08:30|204582.5|204426.1|204579.9|204425.4|204582.5|204426.1|204579.9|204425.4|2
1732838930000|2024-11-29 00:08:50|204546.5|204456.5|204546.5|204456.5|204546.5|204456.5|204546.5|204456.5|1
1732838940000|2024-11-29 00:09:00|204547|204457|204546.5|204456.5|204547|204457|204546.5|204456.5|2
1732838960000|2024-11-29 00:09:20|204546.4|204456.4|204546.4|204456.4|204546.4|204456.4|204546.4|204456.4|1
1732838970000|2024-11-29 00:09:30|204577.9|204424.8|204577.9|204424.8|204577.9|204424.8|204577.9|204424.8|1
1732838990000|2024-11-29 00:09:50|204577|204426|204577|204426|204577|204427|204577|204426|3
1732839000000|2024-11-29 00:10:00|204583|204420|204615.5|204455.4|204615.5|204474|204563.5|204420|5
1732839010000|2024-11-29 00:10:10|204570.9|204480.9|204615.5|204455.4|204615.5|204485.2|204570.4|204455.4|4
1732839030000|2024-11-29 00:10:30|204562|204462|204617|204455.9|204617|204476.8|204562|204455.9|7
1732839040000|2024-11-29 00:10:40|204616|204456.6|204616|204456.6|204616|204456.6|204616|204456.6|2
1732839050000|2024-11-29 00:10:50|204604.8|204451.9|204575|204485|204604.8|204485|204575|204451.9|3
1732839060000|2024-11-29 00:11:00|204575.4|204485.4|204618|204457.1|204618|204491.6|204575.4|204457.1|4
1732839070000|2024-11-29 00:11:10||204456.5||204456.5||204456.5||204456.5|1
1732839080000|2024-11-29 00:11:20||204457.1||204457.1||204457.1||204457.1|1
1732839090000|2024-11-29 00:11:30|204564.6|204462|204566.7|204476.7|204569.7|204479.7|204564.6|204462|4
1732839100000|2024-11-29 00:11:40|204606.4|204451.1|204606.4|204451.1|204606.4|204451.1|204606.4|204451.1|1
1732839110000|2024-11-29 00:11:50|204602.6|204433.2|204602.6|204433.2|204602.6|204433.2|204602.6|204433.2|1
1732839120000|2024-11-29 00:12:00|204601|204442.4|204563.5|204473.5|204601|204473.5|204563.5|204440.4|4
1732839130000|2024-11-29 00:12:10|204563|204473|204612.1|204447.4|204620.6|204477|204563|204447.4|5
1732839140000|2024-11-29 00:12:20|204601.8|204431.9|204601.8|204431.9|204601.8|204431.9|204601.8|204431.9|1
1732839170000|2024-11-29 00:12:50|204595||204595||204595||204595||1
1732839190000|2024-11-29 00:13:10|204603.9|204435|204603.9|204435|204603.9|204435|204603.9|204435|1
1732839200000|2024-11-29 00:13:20|204608.3|204439.3|204608.3|204435|204608.3|204439.3|204603.9|204435|3
1732839210000|2024-11-29 00:13:30|204603.9||204603.9||204603.9||204603.9||1
1732839220000|2024-11-29 00:13:40|204599.4|204445|204599.4|204445|204599.4|204445|204599.4|204445|1
1732839230000|2024-11-29 00:13:50|204565|204475|204565|204475|204565|204475|204565|204475|1
1732839250000|2024-11-29 00:14:10|204601.5|204445|204601.5|204445|204601.5|204445|204601.5|204445|1
1732839270000|2024-11-29 00:14:30|204614.4||204601.5||204614.4||204601.5||2
1732839280000|2024-11-29 00:14:40|204565|204475|204565|204475|204565|204475|204565|204475|1
1732839300000|2024-11-29 00:15:00|204585.5|204495.5|204580|204490|204587.5|204497.5|204580|204490|3
1732839310000|2024-11-29 00:15:10|204601.1|204443.4|204596.5|204506.5|204601.1|204509.9|204580.4|204443.4|5
1732839330000|2024-11-29 00:15:30|204594.9|204504.9|204567.5|204477.5|204594.9|204504.9|204567.5|204477.5|2
1732839340000|2024-11-29 00:15:40|204572.5|204482.5|204567.5|204477.5|204572.5|204482.5|204567.5|204477.5|2
1732839360000|2024-11-29 00:16:00|204579|204489|204567.5|204477.5|204579|204489|204567.5|204477.5|2
1732839370000|2024-11-29 00:16:10|204570.5|204480.5|204565|204475|204601.4|204487|204563.5|204443.6|10
1732839400000|2024-11-29 00:16:40|204577|204487|204571|204481|204577|204487|204571|204481|2
1732839410000|2024-11-29 00:16:50|204571.3|204481.3|204571|204481|204571.3|204481.3|204571|204481|2
1732839420000|2024-11-29 00:17:00|204585|204495|204579.3|204489.3|204585|204495|204573.4|204483.4|7
1732839430000|2024-11-29 00:17:10|204586.2|204496.2|204586.2|204496.2|204586.2|204496.2|204586.2|204496.2|1
1732839440000|2024-11-29 00:17:20|204586.7|204496.7|204587.7|204497.7|204587.7|204497.7|204586.7|204496.7|2
1732839450000|2024-11-29 00:17:30|204580.7|204490.7|204580.4|204490.4|204580.7|204490.7|204580.4|204490.4|2
1732839460000|2024-11-29 00:17:40|204580.7|204490.7|204580.7|204490.7|204580.7|204490.7|204580.7|204490.7|1
1732839470000|2024-11-29 00:17:50|204580.4|204490.4|204580.4|204490.4|204580.4|204490.4|204580.4|204490.4|1
1732839480000|2024-11-29 00:18:00|204600.4|204510.4|204580|204490|204600.4|204510.4|204580|204490|3
1732839490000|2024-11-29 00:18:10|204587|204497|204577.5|204487.5|204587|204497|204560.5|204470.5|4
1732839500000|2024-11-29 00:18:20|204576.5|204486.5|204588.5|204498.5|204590|204500|204576.5|204486.5|4
1732839530000|2024-11-29 00:18:50|204589|204499|204588.4|204498.4|204589|204499|204588.4|204498.4|2
1732839540000|2024-11-29 00:19:00|204589|204499|204598|204508|204598|204508|204589|204499|2
1732839570000|2024-11-29 00:19:30|204607|204517|204607|204517|204607|204517|204607|204517|1
1732839600000|2024-11-29 00:20:00|204598|204508|204587.8|204497.8|204605|204515|204584.5|204494.5|10
1732839610000|2024-11-29 00:20:10|204581|204491|204588.9|204498.9|204590.4|204500.4|204581|204491|5
1732839630000|2024-11-29 00:20:30|204581.4|204491.4|204589|204499|204589|204499|204581.4|204491.4|3
1732839640000|2024-11-29 00:20:40|204589.5|204499.5|204591|204501|204591|204501|204589|204499|9
1732839650000|2024-11-29 00:20:50|204590.5|204500.5|204590|204500|204590.5|204500.5|204590|204500|2
1732839660000|2024-11-29 00:21:00|204593.2|204503.2|204593.3|204503.3|204593.3|204503.3|204593.2|204503.2|2
1732839670000|2024-11-29 00:21:10|204594|204504|204598|204508|204598|204508|204594|204504|2
1732839710000|2024-11-29 00:21:50|204605.5|204515.5|204605.5|204515.5|204605.5|204515.5|204605.5|204515.5|1
1732839720000|2024-11-29 00:22:00|204613|204523|204598|204508|204613|204523|204598|204508|3
1732839750000|2024-11-29 00:22:30|204598.3|204508.3|204606.7|204516.7|204606.7|204516.7|204598|204508|4
1732839760000|2024-11-29 00:22:40|204606.2|204516.2|204606.7|204516.7|204606.7|204516.7|204606.2|204516.2|6
1732839780000|2024-11-29 00:23:00|204614.2|204524.2|204598|204508|204614.2|204524.2|204598|204508|3
1732839820000|2024-11-29 00:23:40|204607|204517|204607|204517|204607|204517|204607|204517|1
1732839840000|2024-11-29 00:24:00|204622|204532|204598|204508|204622|204532|204598|204508|5
1732839850000|2024-11-29 00:24:10|204598.3|204508.3|204598.3|204508.3|204598.3|204508.3|204598.3|204508.3|1
1732839860000|2024-11-29 00:24:20|204598|204508|204598|204508|204598|204508|204598|204508|1
1732839870000|2024-11-29 00:24:30|204607|204517|204607|204517|204607|204517|204607|204517|1
1732839880000|2024-11-29 00:24:40|204608.5|204518.5|204607|204517|204608.5|204518.5|204607|204517|2
1732839900000|2024-11-29 00:25:00|204598|204508|204598|204508|204598.7|204508.7|204598|204508|5
1732839910000|2024-11-29 00:25:10|204598.7|204508.7|204599.4|204509.4|204599.7|204509.7|204598.7|204508.7|4
1732839920000|2024-11-29 00:25:20|204608.5|204518.5|204608.5|204518.5|204608.5|204518.5|204608.5|204518.5|1
1732839930000|2024-11-29 00:25:30|204608|204518|204606.5|204516.5|204608|204518|204605|204515|4
1732839940000|2024-11-29 00:25:40|204598.4|204508.4|204598|204508|204598.4|204508.4|204598|204508|2
1732839960000|2024-11-29 00:26:00|204608|204518|204597.7|204507.7|204608|204518|204587.7|204497.7|5
1732839980000|2024-11-29 00:26:20|204606.5|204516.5|204606.5|204516.5|204606.5|204516.5|204606.5|204516.5|1
1732840000000|2024-11-29 00:26:40|204597.7|204507.7|204597.7|204507.7|204597.7|204507.7|204597.7|204507.7|1
1732840030000|2024-11-29 00:27:10|204597|204507|204597|204507|204597|204507|204597|204507|1
1732840070000|2024-11-29 00:27:50|204605.5|204515.5|204605.5|204515.5|204605.5|204515.5|204605.5|204515.5|1
1732840090000|2024-11-29 00:28:10|204597|204507|204597.4|204507.4|204597.4|204507.4|204597|204507|2
1732840100000|2024-11-29 00:28:20|204596.7|204506.7|204573.4|204483.4|204596.7|204506.7|204565|204475|9
1732840110000|2024-11-29 00:28:30|204559.7|204469.7|204560|204470|204560.8|204470.8|204557.7|204467.7|6
1732840120000|2024-11-29 00:28:40|204560.4|204470.4|204560.7|204470.7|204560.7|204470.7|204559|204469|10
1732840130000|2024-11-29 00:28:50|204560.4|204470.4|204555.5|204465.5|204560.4|204470.4|204555.5|204465.5|6
1732840140000|2024-11-29 00:29:00|204567|204477|204575.5|204485.5|204577.5|204487.5|204567|204477|5
1732840150000|2024-11-29 00:29:10|204577.5|204487.5|204556.3|204466.3|204577.5|204487.5|204556.3|204466.3|6
1732840160000|2024-11-29 00:29:20|204556|204466|204556.4|204466.4|204556.7|204466.7|204556|204466|7
1732840170000|2024-11-29 00:29:30|204556.3|204466.3|204556.3|204466.3|204557|204467|204556|204466|7
1732840180000|2024-11-29 00:29:40|204556|204466|204556.3|204466.3|204556.3|204466.3|204555.7|204465.7|8
1732840190000|2024-11-29 00:29:50|204552|204462|204546|204389.7|204558.3|204462|204520.7|204388.3|12
1732840200000|2024-11-29 00:30:00|204549.3|204394.3|204549.3|204391.7|204552|204394.3|204549.3|204389|6
1732840210000|2024-11-29 00:30:10|204550.7|204392.3|204549.3|204393|204550.7|204393|204549.3|204392.3|3
1732840220000|2024-11-29 00:30:20|204515.5|204425.5|204515.5|204425.5|204515.5|204425.5|204515.5|204425.5|1
1732840240000|2024-11-29 00:30:40|204548.7|204393.7|204548.7|204393.7|204548.7|204393.7|204548.7|204393.7|1
1732840250000|2024-11-29 00:30:50|204547.3||204547.3||204547.3||204547.3||1
1732840260000|2024-11-29 00:31:00|204546.7|204393|204546.7|204393|204546.7|204393|204546.7|204393|2
1732840270000|2024-11-29 00:31:10|204543.7|204419.7|204508|204418|204543.7|204419.7|204508|204418|3
1732840300000|2024-11-29 00:31:40|204512.5|204422.5|204512.5|204422.5|204515.5|204425.5|204512.5|204422.5|3
1732840320000|2024-11-29 00:32:00|204515.5|204425.5|204510.4|204420.4|204515.5|204425.5|204510.4|204420.4|2
1732840340000|2024-11-29 00:32:20|204508.3|204418.3|204508.3|204418.3|204508.3|204418.3|204508.3|204418.3|1
1732840350000|2024-11-29 00:32:30|204510.4|204420.4|204508.4|204418.4|204510.4|204420.4|204508.4|204418.4|2
1732840360000|2024-11-29 00:32:40|204512.5|204422.5|204512.5|204422.5|204512.5|204422.5|204512.5|204422.5|1
1732840370000|2024-11-29 00:32:50|204514.5|204424.5|204515.5|204425.5|204515.5|204425.5|204514.5|204424.5|2
1732840380000|2024-11-29 00:33:00|204510.3|204420.3|204510.3|204420.3|204510.3|204420.3|204510.3|204420.3|1
1732840390000|2024-11-29 00:33:10|204513|204423|204508.4|204418.4|204513|204423|204508.4|204418.4|2
1732840410000|2024-11-29 00:33:30|204512.5|204422.5|204512.5|204422.5|204512.5|204422.5|204512.5|204422.5|1
1732840430000|2024-11-29 00:33:50|204508.4|204418.4|204508.4|204418.4|204508.4|204418.4|204508.4|204418.4|1
1732840450000|2024-11-29 00:34:10|204515.5|204425.5|204540.3|204390.3|204540.3|204425.5|204508.4|204390.3|4
1732840460000|2024-11-29 00:34:20|204508.4|204418.4|204543.7|204390.3|204543.7|204418.4|204508.4|204390.3|3
1732840470000|2024-11-29 00:34:30|204516.5|204426.5|204515.5|204425.5|204516.5|204426.5|204515.5|204425.5|2
1732840480000|2024-11-29 00:34:40|204514.5|204424.5|204514.5|204424.5|204515.5|204425.5|204511|204421|4
1732840490000|2024-11-29 00:34:50|204511.5|204421.5|204541.7|204388.3|204544.3|204425.5|204508.4|204388.3|19
1732840500000|2024-11-29 00:35:00|204508.7|204418.7|204541.7|204388.3|204541.7|204418.7|204508.4|204388.3|15
1732840510000|2024-11-29 00:35:10|204541|204389.7|204539.7|204389.7|204544.3|204419.4|204509.4|204389.7|14
1732840520000|2024-11-29 00:35:20|204540.3|204425.5|204515.5|204425.5|204544.3|204425.5|204512|204422|19
1732840530000|2024-11-29 00:35:30|204514.5|204424.5|204528.4|204438.4|204534|204444|204512|204422|11
1732840540000|2024-11-29 00:35:40|204534.3|204444.3|204534.3|204444.3|204535.4|204445.4|204534.3|204444.3|4
1732840550000|2024-11-29 00:35:50|204535.4|204445.4|204534.4|204444.4|204535.4|204445.4|204534.4|204444.4|2
1732840560000|2024-11-29 00:36:00|204534|204444|204535.7|204445.7|204535.7|204445.7|204532.4|204442.4|15
1732840570000|2024-11-29 00:36:10|204536|204446|204545.5|204455.5|204545.5|204455.5|204536|204446|2
1732840590000|2024-11-29 00:36:30|204536|204446|204536|204446|204536|204446|204536|204446|1
1732840610000|2024-11-29 00:36:50|204536.4|204446.4|204536.3|204446.3|204536.4|204446.4|204536.3|204446.3|2
1732840620000|2024-11-29 00:37:00|204536|204446|204545|204455|204545|204455|204534.4|204444.4|8
1732840630000|2024-11-29 00:37:10|204544.5|204454.5|204541.2|204451.2|204544.5|204454.5|204527.2|204437.2|19
1732840640000|2024-11-29 00:37:20|204525|204435|204531.3|204441.3|204533|204443|204525|204435|8
1732840650000|2024-11-29 00:37:30|204531.7|204441.7|204531.7|204441.7|204533.7|204443.7|204531.3|204441.3|11
1732840660000|2024-11-29 00:37:40|204531.3|204441.3|204538|204448|204538|204448|204530.7|204440.7|8
1732840670000|2024-11-29 00:37:50|204539|204449|204539|204449|204540|204450|204537|204447|10
1732840680000|2024-11-29 00:38:00|204538.5|204448.5|204539|204449|204539.5|204449.5|204538.5|204448.5|5
1732840690000|2024-11-29 00:38:10|204538.5|204448.5|204531|204441|204539.5|204449.5|204530|204440|10
1732840700000|2024-11-29 00:38:20|204530.7|204440.7|204530.4|204440.4|204531|204441|204530.4|204440.4|7
1732840710000|2024-11-29 00:38:30|204530.7|204440.7|204530.7|204440.7|204531|204441|204530.4|204440.4|8
1732840720000|2024-11-29 00:38:40|204530.4|204440.4|204543|204453|204543|204453|204530|204440|9
1732840730000|2024-11-29 00:38:50|204540.5|204450.5|204497.7|204407.7|204540.5|204450.5|204489.5|204399.5|3
1732840760000|2024-11-29 00:39:20|204489|204399|204489.5|204399.5|204490|204400|204489|204399|3
1732840770000|2024-11-29 00:39:30|204489|204399|204489|204399|204489|204399|204489|204399|1
1732840780000|2024-11-29 00:39:40|204491.5|204401.5|204508.3|204418.3|204544.3|204420.5|204491.5|204389|6
1732840790000|2024-11-29 00:39:50|204508|204418|204506.7|204416.7|204508|204418|204506.7|204416.7|3
1732840800000|2024-11-29 00:40:00|204506.4|204416.4|204506.4|204416.4|204506.4|204416.4|204506|204416|5
1732840810000|2024-11-29 00:40:10|204507.4|204417.4|204533.7|204443.7|204572.3|204446.7|204507.4|204417.4|14
1732840820000|2024-11-29 00:40:20|204534|204444|204573|204417.7|204574.3|204451.7|204533|204409|13
1732840830000|2024-11-29 00:40:30|204572.3|204418.3|204534.7|204444.7|204572.3|204448|204534.4|204412.3|12
1732840840000|2024-11-29 00:40:40|204534.3|204444.3|204546.9|204456.9|204546.9|204456.9|204534.3|204444.3|9
1732840850000|2024-11-29 00:40:50|204547.4|204457.4|204548.4|204458.4|204548.4|204458.4|204547.4|204457.4|3
1732840860000|2024-11-29 00:41:00|204555|204395|204555|204389.3|204555|204395|204555|204389.3|2
1732840880000|2024-11-29 00:41:20||204389||204389||204389||204389|1
1732840890000|2024-11-29 00:41:30||204389.3||204395||204395||204389.3|2
1732840920000|2024-11-29 00:42:00|204577.3|204389.7|204577.3|204389.7|204577.3|204389.7|204577.3|204389.7|1
1732840960000|2024-11-29 00:42:40|204555|204395|204555|204395|204555|204395|204555|204395|1
1732840970000|2024-11-29 00:42:50||204392.7||204392.7||204392.7||204392.7|1
1732840980000|2024-11-29 00:43:00|204572|204392.3|204626.3|204476.3|204627.3|204504|204572|204392.3|6
1732840990000|2024-11-29 00:43:10|204626.7|204476.7|204595.5|204505.5|204626.7|204509.5|204595.5|204476.7|9
1732841000000|2024-11-29 00:43:20|204595.4|204505.4|204594.5|204504.5|204595.4|204505.4|204594.5|204504.5|7
1732841010000|2024-11-29 00:43:30|204594.3|204504.3|204586.2|204496.2|204594.3|204504.3|204586.2|204496.2|3
1732841040000|2024-11-29 00:44:00|204594.2|204504.2|204585|204495|204594.2|204504.2|204585|204495|2
1732841070000|2024-11-29 00:44:30|204631.3|204475|204580.9|204490.9|204631.3|204491|204580.9|204475|3
1732841090000|2024-11-29 00:44:50|204581|204491|204581|204491|204581|204491|204581|204491|1
1732841100000|2024-11-29 00:45:00|204581.7|204491.7|204585|204495|204585|204495|204581.7|204491.7|4
1732841110000|2024-11-29 00:45:10|204605.3|204515.3|204653|204563|204653|204563|204605.3|204515.3|6
1732841120000|2024-11-29 00:45:20|204659.5|204569.5|204658|204568|204660.7|204570.7|204651.7|204561.7|18
1732841130000|2024-11-29 00:45:30|204661|204571|204657.3|204567.3|204662.4|204572.4|204650.8|204560.8|25
1732841140000|2024-11-29 00:45:40|204647.3|204557.3|204647.6|204557.6|204665.2|204575.2|204646.4|204556.4|15
1732841150000|2024-11-29 00:45:50|204652.3|204562.3|204657.5|204567.5|204657.8|204567.8|204646.1|204556.1|7
1732841160000|2024-11-29 00:46:00|204665.4|204575.4|204666.9|204576.9|204676.4|204586.4|204651.6|204561.6|21
1732841170000|2024-11-29 00:46:10|204660.4|204570.4|204643.8|204553.8|204660.4|204570.4|204643.3|204553.3|7
1732841180000|2024-11-29 00:46:20|204659|204569|204662.1|204572.1|204670.4|204580.4|204647.5|204557.5|7
1732841190000|2024-11-29 00:46:30|204669.3|204579.3|204657.1|204567.1|204673.1|204583.1|204657.1|204567.1|8
1732841200000|2024-11-29 00:46:40|204665.1|204575.1|204665.5|204575.5|204665.5|204575.5|204656.5|204566.5|10
1732841210000|2024-11-29 00:46:50|204656.4|204566.4|204656.4|204566.4|204665.5|204575.5|204656.4|204566.4|3
1732841220000|2024-11-29 00:47:00|204669.5|204579.5|204668.6|204578.6|204678|204588|204668.6|204578.6|3
1732841230000|2024-11-29 00:47:10|204677.1|204587.1|204669.6|204579.6|204677.1|204587.1|204669.6|204579.6|2
1732841250000|2024-11-29 00:47:30|204677.7|204587.7|204670.8|204580.8|204677.7|204587.7|204670.8|204580.8|2
1732841270000|2024-11-29 00:47:50|204677.4|204587.4|204669.3|204579.3|204677.4|204587.4|204669.3|204579.3|2
1732841280000|2024-11-29 00:48:00|204676.6|204586.6|204662.6|204572.6|204685.3|204595.3|204660.6|204570.6|8
1732841290000|2024-11-29 00:48:10|204668.7|204578.7|204662.3|204572.3|204668.7|204578.7|204656.8|204566.8|16
1732841300000|2024-11-29 00:48:20|204665.8|204575.8|204662.8|204572.8|204666.8|204576.8|204658.6|204568.6|16
1732841310000|2024-11-29 00:48:30|204662.5|204572.5|204663.1|204573.1|204666.5|204576.5|204662.1|204572.1|7
1732841320000|2024-11-29 00:48:40|204662.7|204572.7|204672.1|204582.1|204672.5|204582.5|204662.4|204572.4|11
1732841330000|2024-11-29 00:48:50|204669|204579|204668.9|204578.9|204675.1|204585.1|204660|204570|28
1732841340000|2024-11-29 00:49:00|204681.7|204591.7|204671.4|204581.4|204681.7|204591.7|204660.9|204570.9|20
1732841350000|2024-11-29 00:49:10|204678.5|204588.5|204669.3|204579.3|204678.5|204588.5|204665.8|204575.8|16
1732841360000|2024-11-29 00:49:20|204670.2|204580.2|204693.8|204537.4|204693.8|204580.6|204669.9|204537.4|7
1732841380000|2024-11-29 00:49:40|204705|204524|204705|204524|204705|204524|204705|204524|1
1732841400000|2024-11-29 00:50:00|204698.8|204542.6|204660.8|204570.8|204698.8|204578.5|204660.8|204538.6|10
1732841410000|2024-11-29 00:50:10|204693.1|204538.6|204660.8|204570.8|204693.1|204570.8|204660.8|204538.6|6
1732841420000|2024-11-29 00:50:20|204697.9|204542.1|204693.2|204537.7|204697.9|204543.5|204693.2|204537.7|3
1732841430000|2024-11-29 00:50:30|204701|204545.5|204694.8|204537.5|204701|204545.5|204684.7|204534.3|5
1732841440000|2024-11-29 00:50:40|204700.3|204543|204685|204534.7|204700.3|204543|204685|204534.7|4
1732841450000|2024-11-29 00:50:50|204689.9|204542.6|204692.8|204537.7|204698|204575.4|204665.4|204536.5|8
1732841460000|2024-11-29 00:51:00|204669.8|204579.8|204658.5|204568.5|204691.9|204579.8|204658.5|204535.8|22
1732841470000|2024-11-29 00:51:10|204691.9|204535.8|204683.6|204593.6|204698.3|204593.6|204658.5|204535.8|14
1732841480000|2024-11-29 00:51:20|204678.3|204588.3|204678.3|204588.3|204678.3|204588.3|204678.3|204588.3|1
1732841490000|2024-11-29 00:51:30|204684.1|204594.1|204657.5|204567.5|204684.1|204594.1|204648.3|204558.3|12
1732841500000|2024-11-29 00:51:40|204655.3|204565.3|204624.1|204534.1|204664.9|204565.3|204624.1|204504.5|6
1732841520000|2024-11-29 00:52:00|204631.6|204541.6|204635|204545|204664.9|204545|204620.7|204510.1|5
1732841530000|2024-11-29 00:52:10|204632.5|204542.5|204632.5|204542.5|204632.5|204542.5|204632.5|204542.5|1
1732841540000|2024-11-29 00:52:20|204633.8|204543.8|204633.8|204543.8|204633.8|204543.8|204633.8|204543.8|1
1732841570000|2024-11-29 00:52:50|204695|204498|204695|204498|204695|204498|204695|204498|1
1732841580000|2024-11-29 00:53:00|204642.2|204552.2|204645.7|204555.7|204646.1|204556.1|204637.1|204547.1|6
1732841590000|2024-11-29 00:53:10|204638.8|204548.8|204651.1|204561.1|204651.1|204561.1|204638.8|204548.8|5
1732841600000|2024-11-29 00:53:20|204640.8|204550.8|204638.1|204548.1|204644.9|204554.9|204638.1|204548.1|5
1732841610000|2024-11-29 00:53:30|204632.1|204542.1|204629.5|204539.5|204632.1|204542.1|204629.5|204539.5|2
1732841630000|2024-11-29 00:53:50|204656.8|204504.9|204627.9|204537.9|204656.8|204537.9|204627.9|204504.9|2
1732841640000|2024-11-29 00:54:00|204636.6|204546.6|204631.9|204541.9|204638.2|204548.2|204631.9|204541.9|3
1732841670000|2024-11-29 00:54:30|204684|204533.5|204686.7|204596.7|204703.3|204613.3|204684|204533.5|8
1732841680000|2024-11-29 00:54:40|204677.7|204587.7|204664.7|204574.7|204677.7|204587.7|204654.7|204564.7|13
1732841690000|2024-11-29 00:54:50|204658.6|204568.6|204674.3|204584.3|204674.3|204584.3|204642.7|204552.7|15
1732841700000|2024-11-29 00:55:00|204691|204601|204691.9|204601.9|204701.8|204611.8|204689.6|204599.6|10
1732841710000|2024-11-29 00:55:10|204684.8|204594.8|204690.5|204600.5|204690.5|204600.5|204683.3|204593.3|5
1732841720000|2024-11-29 00:55:20|204683.5|204593.5|204685.3|204595.3|204693.7|204603.7|204683.5|204593.5|8
1732841730000|2024-11-29 00:55:30|204684.5|204594.5|204663.2|204573.2|204684.9|204594.9|204663.2|204573.2|11
1732841740000|2024-11-29 00:55:40|204663.4|204573.4|204669.3|204579.3|204670.3|204580.3|204656.5|204566.5|17
1732841750000|2024-11-29 00:55:50|204659.1|204569.1|204660.7|204570.7|204669.4|204579.4|204659.1|204569.1|10
1732841760000|2024-11-29 00:56:00|204671.4|204581.4|204658.7|204568.7|204674.1|204584.1|204658.7|204568.7|7
1732841770000|2024-11-29 00:56:10|204653.4|204563.4|204641.9|204551.9|204653.4|204563.4|204641.9|204551.9|3
1732841790000|2024-11-29 00:56:30|204645.3|204555.3|204638.4|204548.4|204648.5|204558.5|204638.1|204548.1|7
1732841800000|2024-11-29 00:56:40|204649.2|204559.2|204640.6|204550.6|204649.2|204559.2|204640.6|204550.6|2
1732841810000|2024-11-29 00:56:50|204649.8|204559.8|204639.8|204549.8|204649.8|204559.8|204639.8|204549.8|2
1732841820000|2024-11-29 00:57:00|204640.8|204550.8|204640|204550|204649.5|204559.5|204640|204550|4
1732841850000|2024-11-29 00:57:30|204637.2|204547.2|204637.2|204547.2|204637.2|204547.2|204637.2|204547.2|1
1732841860000|2024-11-29 00:57:40|204638.2|204548.2|204612.8|204522.8|204638.2|204548.2|204612.8|204522.8|12
1732841870000|2024-11-29 00:57:50|204622.5|204532.5|204612.6|204522.6|204622.9|204532.9|204612.2|204522.2|10
1732841880000|2024-11-29 00:58:00|204626|204536|204583.4|204493.4|204626|204536|204583.4|204493.4|12
1732841890000|2024-11-29 00:58:10|204583.5|204493.5|204618|204528|204626.3|204536.3|204583.5|204493.5|10
1732841910000|2024-11-29 00:58:30|204614.4|204524.4|204630|204540|204630|204540|204614.2|204524.2|5
1732841920000|2024-11-29 00:58:40|204620.7|204530.7|204648.1|204558.1|204649.8|204559.8|204620.7|204530.7|5
1732841930000|2024-11-29 00:58:50|204654.5|204564.5|204646.5|204556.5|204655|204565|204646.5|204556.5|4
1732841940000|2024-11-29 00:59:00|204657|204567|204648.7|204558.7|204657|204567|204644.4|204554.4|9
1732841950000|2024-11-29 00:59:10|204648.9|204558.9|204648.9|204558.9|204648.9|204558.9|204648.9|204558.9|1
1732841960000|2024-11-29 00:59:20|204649.4|204559.4|204649.4|204559.4|204649.4|204559.4|204649.4|204559.4|1
1732841970000|2024-11-29 00:59:30|204659.2|204569.2|204654.4|204564.4|204659.4|204569.4|204649.3|204559.3|13
1732841980000|2024-11-29 00:59:40|204656.8|204566.8|204630.5|204540.5|204662.4|204572.4|204630.2|204540.2|17
1732841990000|2024-11-29 00:59:50|204630.9|204540.9|204630.7|204540.7|204631.7|204541.7|204630.7|204540.7|3
1732842000000|2024-11-29 01:00:00|204632.4|204542.4|204658|204568|204669.1|204579.1|204632.4|204542.4|14
1732842010000|2024-11-29 01:00:10|204652.4|204562.4|204644.7|204554.7|204653|204563|204644.6|204554.6|12
1732842020000|2024-11-29 01:00:20|204646.6|204556.6|204646.9|204556.9|204654.5|204564.5|204644.7|204554.7|7
1732842030000|2024-11-29 01:00:30|204653|204563|204648.5|204558.5|204661.6|204571.6|204644.9|204554.9|14
1732842040000|2024-11-29 01:00:40|204650.2|204560.2|204648.5|204558.5|204650.2|204560.2|204648.5|204558.5|2
1732842050000|2024-11-29 01:00:50|204650.2|204560.2|204648.5|204558.5|204650.2|204560.2|204648.5|204558.5|8
1732842060000|2024-11-29 01:01:00|204650.2|204560.2|204649.3|204559.3|204679|204589|204648.5|204558.5|16
1732842070000|2024-11-29 01:01:10|204649.5|204559.5|204649.8|204559.8|204649.8|204559.8|204649.5|204559.5|2
1732842080000|2024-11-29 01:01:20|204658.4|204568.4|204655.4|204565.4|204658.4|204568.4|204651.5|204561.5|14
1732842090000|2024-11-29 01:01:30|204655.7|204565.7|204660.9|204570.9|204660.9|204570.9|204650.3|204560.3|12
1732842100000|2024-11-29 01:01:40|204671.3|204581.3|204663.6|204573.6|204671.3|204581.3|204663.6|204573.6|2
1732842110000|2024-11-29 01:01:50|204672|204582|204663.3|204573.3|204672|204582|204663.3|204573.3|2
1732842120000|2024-11-29 01:02:00|204671.2|204581.2|204655.3|204565.3|204671.2|204581.2|204653.3|204563.3|9
1732842130000|2024-11-29 01:02:10|204648.1|204558.1|204630|204540|204648.1|204558.1|204627.4|204537.4|5
1732842140000|2024-11-29 01:02:20|204635.6|204545.6|204630.3|204540.3|204635.6|204545.6|204630.3|204540.3|2
1732842150000|2024-11-29 01:02:30|204630.5|204540.5|204630.3|204540.3|204630.5|204540.5|204630.3|204540.3|2
1732842160000|2024-11-29 01:02:40|204637.7|204547.7|204630.7|204540.7|204637.7|204547.7|204630.7|204540.7|3
1732842180000|2024-11-29 01:03:00|204636.5|204546.5|204641.6|204551.6|204641.6|204551.6|204635.7|204545.7|4
1732842190000|2024-11-29 01:03:10|204651.5|204561.5|204656.3|204566.3|204656.6|204566.6|204646.1|204556.1|7
1732842200000|2024-11-29 01:03:20|204656.6|204566.6|204656.9|204566.9|204656.9|204566.9|204656.6|204566.6|2
1732842210000|2024-11-29 01:03:30|204663.3|204573.3|204649.4|204559.4|204663.3|204573.3|204649.1|204559.1|11
1732842220000|2024-11-29 01:03:40|204649.6|204559.6|204649.4|204559.4|204649.6|204559.6|204649.4|204559.4|2
1732842230000|2024-11-29 01:03:50|204660.1|204570.1|204652.6|204562.6|204660.4|204570.4|204652|204562|5
1732842240000|2024-11-29 01:04:00|204610.1|204520.1|204610|204520|204610.1|204520.1|204610|204520|8
1732842250000|2024-11-29 01:04:10|204610.1|204520.1|204615.6|204525.6|204615.6|204525.6|204607.7|204517.7|9
1732842260000|2024-11-29 01:04:20|204611|204521|204609|204519|204615.6|204525.6|204609|204519|6
1732842280000|2024-11-29 01:04:40|204613.5|204523.5|204614.5|204524.5|204614.5|204524.5|204610.1|204520.1|4
1732842290000|2024-11-29 01:04:50|204610.2|204520.2|204627.2|204537.2|204631.8|204541.8|204610.2|204520.2|5
1732842300000|2024-11-29 01:05:00|204633.8|204543.8|204647.8|204557.8|204647.8|204557.8|204633.8|204543.8|4
1732842310000|2024-11-29 01:05:10|204650|204560|204648.8|204558.8|204650|204560|204648.8|204558.8|2
1732842330000|2024-11-29 01:05:30|204650.1|204560.1|204652.5|204562.5|204652.5|204562.5|204650.1|204560.1|3
1732842340000|2024-11-29 01:05:40|204655|204565|204652.5|204562.5|204655|204565|204650.5|204560.5|3
1732842350000|2024-11-29 01:05:50|204654.5|204564.5|204650.5|204560.5|204654.5|204564.5|204650.5|204560.5|3
1732842360000|2024-11-29 01:06:00|204652.5|204562.5|204647.9|204557.9|204652.5|204562.5|204646.6|204556.6|7
1732842370000|2024-11-29 01:06:10|204642.9|204552.9|204625.5|204535.5|204642.9|204552.9|204625.5|204535.5|2
1732842380000|2024-11-29 01:06:20|204623.5|204533.5|204583.2|204493.2|204623.5|204533.5|204582.2|204463|14
1732842390000|2024-11-29 01:06:30|204583|204493|204650.5|204560.5|204659|204569|204579.6|204489.6|8
1732842400000|2024-11-29 01:06:40|204661.2|204571.2|204678.7|204588.7|204687.7|204597.7|204652.6|204562.6|9
1732842410000|2024-11-29 01:06:50|204687.1|204597.1|204678.5|204588.5|204687.1|204597.1|204678.5|204588.5|2
1732842420000|2024-11-29 01:07:00|204687.8|204597.8|204691.8|204601.8|204712.4|204622.4|204678.8|204588.8|10
1732842430000|2024-11-29 01:07:10|204696.8|204606.8|204694.1|204604.1|204700.4|204610.4|204694.1|204604.1|4
1732842440000|2024-11-29 01:07:20|204702.4|204612.4|204697.3|204607.3|204702.4|204612.4|204697.3|204607.3|2
1732842450000|2024-11-29 01:07:30|204699.2|204609.2|204699.3|204609.3|204703|204613|204699.2|204609.2|3
1732842460000|2024-11-29 01:07:40|204702.4|204612.4|204700.1|204610.1|204703.4|204613.4|204699.1|204609.1|4
1732842470000|2024-11-29 01:07:50|204694.2|204604.2|204701.4|204611.4|204701.4|204611.4|204694.2|204604.2|2
1732842480000|2024-11-29 01:08:00|204706.6|204616.6|204709.9|204619.9|204719.4|204629.4|204698.4|204608.4|8
1732842490000|2024-11-29 01:08:10|204698.4|204608.4|204713.3|204623.3|204713.3|204623.3|204696.2|204606.2|6
1732842500000|2024-11-29 01:08:20|204711.6|204621.6|204692.7|204602.7|204711.6|204621.6|204681.1|204591.1|8
1732842510000|2024-11-29 01:08:30|204697|204607|204699.8|204609.8|204701.9|204611.9|204694.2|204604.2|7
1732842520000|2024-11-29 01:08:40|204701|204611|204696|204606|204701.3|204611.3|204694.5|204604.5|7
1732842530000|2024-11-29 01:08:50|204696.9|204606.9|204697.7|204607.7|204698.7|204608.7|204696.4|204606.4|8
1732842540000|2024-11-29 01:09:00|204698.7|204608.7|204697.2|204607.2|204716.4|204626.4|204696.4|204606.4|10
1732842550000|2024-11-29 01:09:10|204696.5|204606.5|204687|204597|204696.5|204606.5|204686.1|204596.1|16
1732842560000|2024-11-29 01:09:20|204686.3|204596.3|204685.4|204595.4|204690.1|204600.1|204677.2|204587.2|32
1732842570000|2024-11-29 01:09:30|204679|204589|204681.2|204631.2|204718.3|204645.4|204679|204589|17
1732842580000|2024-11-29 01:09:40|204681.8|204631.8|204651.5|204561.5|204681.8|204631.8|204649.1|204559.1|11
1732842590000|2024-11-29 01:09:50|204654.9|204564.9|204650.9|204560.9|204654.9|204564.9|204645.6|204555.6|8
1732842600000|2024-11-29 01:10:00|204663.1|204573.1|204627.1|204537.1|204663.1|204573.1|204627|204537|13
1732842610000|2024-11-29 01:10:10|204627|204537|204625.7|204535.7|204627.2|204537.2|204625.7|204535.7|5
1732842620000|2024-11-29 01:10:20|204622.7|204532.7|204621.1|204531.1|204626.5|204536.5|204619|204529|16
1732842630000|2024-11-29 01:10:30|204620.9|204530.9|204619.9|204529.9|204626.7|204536.7|204618.1|204528.1|14
1732842640000|2024-11-29 01:10:40|204620.6|204530.6|204620.6|204530.6|204620.6|204530.6|204620.6|204530.6|1
1732842650000|2024-11-29 01:10:50|204629.8|204539.8|204641.6|204551.6|204651|204577.7|204627.5|204539.8|8
1732842660000|2024-11-29 01:11:00|204652|204562|204648.5|204558.5|204660.4|204570.4|204645.9|204555.9|6
1732842670000|2024-11-29 01:11:10|204655.2|204565.2|204646.8|204556.8|204655.2|204565.2|204646.8|204556.8|2
1732842680000|2024-11-29 01:11:20|204644.8|204554.8|204645.2|204555.2|204645.2|204555.2|204644.8|204554.8|2
1732842690000|2024-11-29 01:11:30|204641.9|204551.9|204644.2|204554.2|204644.2|204554.2|204641.9|204551.9|2
1732842700000|2024-11-29 01:11:40|204641.6|204551.6|204602.8|204512.8|204641.6|204551.6|204602.8|204512.8|11
1732842710000|2024-11-29 01:11:50|204607.6|204517.6|204603.3|204513.3|204607.6|204517.6|204603|204513|3
1732842720000|2024-11-29 01:12:00|204603.7|204513.7|204561.6|204471.6|204613|204523|204561.6|204471.6|16
1732842730000|2024-11-29 01:12:10|204562|204472|204575.1|204485.1|204575.1|204485.1|204558.4|204468.4|24
1732842740000|2024-11-29 01:12:20|204568.3|204478.3|204576.1|204486.1|204578.7|204488.7|204562.4|204472.4|13
1732842750000|2024-11-29 01:12:30|204583.6|204493.6|204583.2|204493.2|204583.6|204493.6|204574.7|204484.7|8
1732842760000|2024-11-29 01:12:40|204576.7|204486.7|204598.9|204508.9|204608.1|204518.1|204576.6|204486.6|11
1732842770000|2024-11-29 01:12:50|204599.1|204509.1|204600.4|204510.4|204604.7|204514.7|204599.1|204509.1|9
1732842780000|2024-11-29 01:13:00|204611.8|204521.8|204604.1|204514.1|204611.8|204521.8|204600.3|204510.3|11
1732842790000|2024-11-29 01:13:10|204603.8|204513.8|204604.6|204514.6|204606.4|204516.4|204603.8|204513.8|10
1732842800000|2024-11-29 01:13:20|204605.7|204515.7|204575.4|204485.4|204606.7|204516.7|204573.8|204483.8|21
1732842810000|2024-11-29 01:13:30|204572.2|204482.2|204574.3|204484.3|204577.4|204487.4|204572.2|204482.2|13
1732842820000|2024-11-29 01:13:40|204574.1|204484.1|204579.9|204489.9|204579.9|204489.9|204571.2|204481.2|16
1732842830000|2024-11-29 01:13:50|204571.8|204481.8|204572.6|204482.6|204572.6|204482.6|204571.8|204481.8|2
1732842840000|2024-11-29 01:14:00|204574.7|204484.7|204572.3|204482.3|204577|204487|204570|204480|19
1732842850000|2024-11-29 01:14:10|204575.8|204485.8|204578.7|204488.7|204581.8|204491.8|204575.8|204485.8|7
1732842860000|2024-11-29 01:14:20|204577.9|204487.9|204580.5|204490.5|204581|204491|204577.9|204487.9|3
1732842870000|2024-11-29 01:14:30|204581.2|204491.2|204578.3|204488.3|204581.2|204491.2|204578.3|204488.3|3
1732842880000|2024-11-29 01:14:40|204577.2|204487.2|204583.2|204493.2|204585.6|204495.6|204577.2|204487.2|4
1732842890000|2024-11-29 01:14:50|204582.3|204492.3|204582.3|204492.3|204582.3|204492.3|204582.3|204492.3|1
1732842900000|2024-11-29 01:15:00|204580.3|204490.3|204593.4|204503.4|204595.8|204505.8|204577.1|204487.1|13
1732842910000|2024-11-29 01:15:10|204592.9|204502.9|204583.5|204493.5|204592.9|204502.9|204576|204486|5
1732842920000|2024-11-29 01:15:20|204586.9|204496.9|204594|204504|204594.5|204504.5|204586.9|204496.9|7
1732842930000|2024-11-29 01:15:30|204594.3|204504.3|204599|204509|204599|204509|204585.2|204495.2|7
1732842940000|2024-11-29 01:15:40|204597.8|204507.8|204593|204503|204597.8|204507.8|204593|204503|3
1732842950000|2024-11-29 01:15:50|204591.4|204501.4|204611.4|204521.4|204623.5|204533.5|204591.4|204501.4|5
1732842960000|2024-11-29 01:16:00|204611.2|204521.2|204610.2|204520.2|204614.1|204524.1|204606.6|204516.6|17
1732842970000|2024-11-29 01:16:10|204609.9|204519.9|204615.4|204525.4|204618.1|204528.1|204606.2|204516.2|26
1732842980000|2024-11-29 01:16:20|204616.4|204526.4|204593.5|204503.5|204616.4|204526.4|204593.5|204503.5|21
1732842990000|2024-11-29 01:16:30|204586.9|204496.9|204531.7|204441.7|204588.9|204498.9|204531.7|204441.7|14
1732843000000|2024-11-29 01:16:40|204531.9|204441.9|204531.9|204441.9|204531.9|204441.9|204531.7|204441.7|3
1732843010000|2024-11-29 01:16:50|204533.1|204443.1|204537.5|204447.5|204541.2|204451.2|204532.9|204442.9|8
1732843020000|2024-11-29 01:17:00|204537.3|204447.3|204549.7|204459.7|204562.3|204472.3|204537.3|204447.3|17
1732843030000|2024-11-29 01:17:10|204553.3|204463.3|204554.1|204464.1|204554.1|204464.1|204552.9|204462.9|4
1732843040000|2024-11-29 01:17:20|204552.9|204462.9|204552.9|204462.9|204552.9|204462.9|204552.9|204462.9|1
1732843050000|2024-11-29 01:17:30|204560.3|204470.3|204567.6|204477.6|204575.3|204485.3|204560.3|204470.3|6
1732843060000|2024-11-29 01:17:40|204571.9|204481.9|204569.7|204479.7|204571.9|204481.9|204569.3|204479.3|5
1732843070000|2024-11-29 01:17:50|204573.5|204483.5|204575.9|204485.9|204576.8|204486.8|204573.5|204483.5|3
1732843080000|2024-11-29 01:18:00|204577.6|204487.6|204592.9|204502.9|204607.3|204517.3|204577.6|204487.6|13
1732843090000|2024-11-29 01:18:10|204592.6|204502.6|204581.2|204491.2|204592.6|204502.6|204581.2|204491.2|6
1732843100000|2024-11-29 01:18:20|204580.7|204490.7|204578.5|204488.5|204584.7|204494.7|204578.5|204488.5|4
1732843110000|2024-11-29 01:18:30|204577|204487|204578|204488|204578|204488|204577|204487|2
1732843130000|2024-11-29 01:18:50|204579.5|204489.5|204577.5|204487.5|204583.9|204493.9|204577.5|204487.5|9
1732843140000|2024-11-29 01:19:00|204575.2|204485.2|204598|204508|204611.7|204521.7|204575.2|204485.2|21
1732843150000|2024-11-29 01:19:10|204597.7|204507.7|204599.8|204509.8|204601.7|204511.7|204597.7|204507.7|9
1732843160000|2024-11-29 01:19:20|204600|204510|204609|204519|204613.4|204523.4|204597.1|204507.1|6
1732843170000|2024-11-29 01:19:30|204612|204522|204610.1|204520.1|204612|204522|204610|204520|3
1732843180000|2024-11-29 01:19:40|204611.6|204521.6|204609.8|204519.8|204611.6|204521.6|204609.8|204519.8|3
1732843190000|2024-11-29 01:19:50|204610.1|204520.1|204614.1|204524.1|204614.1|204524.1|204610.1|204520.1|4
1732843200000|2024-11-29 01:20:00|204615.2|204525.2|204606.1|204516.1|204615.2|204525.2|204606.1|204516.1|9
1732843210000|2024-11-29 01:20:10|204609|204519|204610|204520|204618.5|204528.5|204609|204519|4
1732843220000|2024-11-29 01:20:20|204608.9|204518.9|204572.3|204482.3|204608.9|204518.9|204570.1|204480.1|6
1732843230000|2024-11-29 01:20:30|204572.6|204482.6|204568|204478|204582.5|204492.5|204568|204478|13
1732843240000|2024-11-29 01:20:40|204575.1|204485.1|204575.4|204485.4|204577.6|204487.6|204569.9|204479.9|19
1732843250000|2024-11-29 01:20:50|204573.9|204483.9|204576.7|204486.7|204578.5|204488.5|204571.1|204481.1|16
1732843260000|2024-11-29 01:21:00|204575.8|204485.8|204571.3|204481.3|204582.2|204492.2|204568.2|204478.2|14
1732843280000|2024-11-29 01:21:20|204567.8|204477.8|204556.6|204466.6|204569.8|204479.8|204556.6|204466.6|8
1732843290000|2024-11-29 01:21:30|204554.6|204464.6|204544.1|204454.1|204555.5|204465.5|204544.1|204454.1|6
1732843320000|2024-11-29 01:22:00|204544.2|204454.2|204539.3|204449.3|204554.4|204464.4|204539.3|204449.3|15
1732843330000|2024-11-29 01:22:10|204535.5|204445.5|204504.9|204414.9|204535.5|204445.5|204500.7|204410.7|18
1732843340000|2024-11-29 01:22:20|204505.1|204415.1|204494.7|204404.7|204505.2|204415.2|204494.7|204404.7|10
1732843350000|2024-11-29 01:22:30|204491|204401|204464|204374|204501.3|204411.3|204462.2|204372.2|15
1732843360000|2024-11-29 01:22:40|204464.2|204374.2|204464.4|204374.4|204466.7|204376.7|204456.3|204366.3|14
1732843370000|2024-11-29 01:22:50|204460.5|204370.5|204462.5|204372.5|204464.7|204374.7|204459.1|204369.1|18
1732843380000|2024-11-29 01:23:00|204461.4|204371.4|204460.1|204370.1|204466.8|204376.8|204460.1|204370.1|5
1732843390000|2024-11-29 01:23:10|204463.2|204373.2|204466.1|204376.1|204475|204385|204460.1|204370.1|10
1732843400000|2024-11-29 01:23:20|204462.5|204372.5|204461.7|204371.7|204462.5|204372.5|204461.7|204371.7|2
1732843410000|2024-11-29 01:23:30|204464.6|204374.6|204460.2|204370.2|204464.8|204374.8|204460.2|204370.2|6
1732843420000|2024-11-29 01:23:40|204459.2|204369.2|204463.8|204373.8|204464.2|204374.2|204454.4|204364.4|10
1732843430000|2024-11-29 01:23:50|204466.1|204376.1|204466.5|204376.5|204466.5|204376.5|204466.1|204376.1|2
1732843440000|2024-11-29 01:24:00|204467.3|204377.3|204479.6|204389.6|204492.6|204402.6|204467.3|204377.3|8
1732843450000|2024-11-29 01:24:10|204482.1|204392.1|204481.8|204391.8|204482.1|204392.1|204481.8|204391.8|2
1732843460000|2024-11-29 01:24:20|204481.4|204391.4|204474.7|204384.7|204481.4|204391.4|204471.9|204381.9|8
1732843470000|2024-11-29 01:24:30|204475.7|204385.7|204479|204389|204479.5|204389.5|204475.7|204385.7|6
1732843480000|2024-11-29 01:24:40|204478.5|204388.5|204494.8|204404.8|204502.6|204412.6|204478|204388|15
1732843490000|2024-11-29 01:24:50|204502.1|204412.1|204494|204404|204506|204416|204490.9|204400.9|12
1732843500000|2024-11-29 01:25:00|204505.9|204415.9|204508.1|204418.1|204515.4|204425.4|204505.9|204415.9|5
1732843510000|2024-11-29 01:25:10|204508.6|204418.6|204493.2|204403.2|204508.6|204418.6|204493.2|204403.2|9
1732843530000|2024-11-29 01:25:30|204492.6|204402.6|204491.9|204401.9|204500.6|204410.6|204491.9|204401.9|3
1732843540000|2024-11-29 01:25:40|204490.8|204400.8|204490.9|204400.9|204491.4|204401.4|204490.8|204400.8|5
1732843560000|2024-11-29 01:26:00|204502.9|204412.9|204507.2|204417.2|204517.1|204427.1|204501.3|204411.3|17
1732843570000|2024-11-29 01:26:10|204512.7|204422.7|204516.9|204426.9|204520.5|204430.5|204509|204419|12
1732843580000|2024-11-29 01:26:20|204526.1|204436.1|204531|204441|204535.5|204445.5|204526.1|204436.1|5
1732843590000|2024-11-29 01:26:30|204530.5|204440.5|204527.3|204437.3|204535.5|204445.5|204527.3|204437.3|4
1732843600000|2024-11-29 01:26:40|204529.9|204439.9|204533.6|204443.6|204533.6|204443.6|204529.9|204439.9|2
1732843620000|2024-11-29 01:27:00|204536|204446|204556|204466|204556|204466|204536|204446|6
1732843630000|2024-11-29 01:27:10|204547.5|204457.5|204547.2|204457.2|204547.5|204457.5|204547.2|204457.2|2
1732843640000|2024-11-29 01:27:20|204538.6|204448.6|204530.7|204440.7|204538.6|204448.6|204530.7|204440.7|4
1732843650000|2024-11-29 01:27:30|204527.5|204437.5|204527.4|204437.4|204532.7|204442.7|204527.4|204437.4|3
1732843660000|2024-11-29 01:27:40|204530.6|204440.6|204528.9|204438.9|204530.6|204440.6|204527.4|204437.4|3
1732843670000|2024-11-29 01:27:50|204527.4|204437.4|204530.8|204440.8|204530.8|204440.8|204527.4|204437.4|2
1732843680000|2024-11-29 01:28:00|204527.9|204437.9|204554|204464|204556.3|204466.3|204527.9|204437.9|7
1732843690000|2024-11-29 01:28:10|204557|204467|204553.6|204463.6|204557|204467|204545.6|204455.6|4
1732843700000|2024-11-29 01:28:20|204554.9|204464.9|204552.7|204462.7|204554.9|204464.9|204552.4|204462.4|4
1732843720000|2024-11-29 01:28:40|204536.4|204446.4|204546.7|204456.7|204546.7|204456.7|204536.4|204446.4|2
1732843730000|2024-11-29 01:28:50|204552.7|204462.7|204554.2|204464.2|204556|204466|204546.2|204456.2|10
1732843740000|2024-11-29 01:29:00|204552.5|204462.5|204471.1|204381.1|204552.5|204462.5|204471.1|204381.1|15
1732843750000|2024-11-29 01:29:10|204472.3|204382.3|204470.2|204380.2|204477.2|204387.2|204464.5|204374.5|10
1732843760000|2024-11-29 01:29:20|204471.1|204381.1|204454.1|204364.1|204471.5|204381.5|204452.7|204362.7|14
1732843770000|2024-11-29 01:29:30|204462|204372|204454.6|204364.6|204462.5|204372.5|204454.3|204364.3|8
1732843800000|2024-11-29 01:30:00|204463.6|204373.6|204463.6|204373.6|204463.6|204373.6|204454|204364|6
1732843810000|2024-11-29 01:30:10|204463.9|204373.9|204461.8|204371.8|204463.9|204373.9|204461.8|204371.8|2
1732843820000|2024-11-29 01:30:20|204467.7|204377.7|204462.7|204372.7|204467.7|204377.7|204462.7|204372.7|2
1732843840000|2024-11-29 01:30:40|204469.4|204379.4|204468.5|204378.5|204469.4|204379.4|204466.6|204376.6|3
1732843850000|2024-11-29 01:30:50|204465|204375|204464.7|204374.7|204465.3|204375.3|204464.7|204374.7|3
1732843860000|2024-11-29 01:31:00|204461.4|204371.4|204413.9|204323.9|204461.4|204371.4|204408.3|204318.3|26
1732843870000|2024-11-29 01:31:10|204410.2|204320.2|204406.7|204316.7|204410.2|204320.2|204406.7|204316.7|2
1732843880000|2024-11-29 01:31:20|204401.4|204311.4|204401.6|204311.6|204401.6|204311.6|204401.4|204311.4|2
1732843890000|2024-11-29 01:31:30|204396.9|204306.9|204388|204298|204396.9|204306.9|204387|204297|4
1732843900000|2024-11-29 01:31:40|204391.5|204301.5|204398.4|204308.4|204406|204316|204391.5|204301.5|4
1732843910000|2024-11-29 01:31:50|204406.3|204316.3|204400.5|204310.5|204406.8|204316.8|204400.3|204310.3|6
1732843920000|2024-11-29 01:32:00|204400.8|204310.8|204400.8|204310.8|204400.8|204310.8|204400.8|204310.8|1
1732843950000|2024-11-29 01:32:30|204400.5|204310.5|204413.8|204323.8|204414.1|204324.1|204400.5|204310.5|5
1732843970000|2024-11-29 01:32:50|204410.1|204320.1|204410.1|204320.1|204410.1|204320.1|204410.1|204320.1|1
1732843980000|2024-11-29 01:33:00|204404.7|204314.7|204414.6|204324.6|204427.2|204337.2|204404.7|204314.7|8
1732843990000|2024-11-29 01:33:10|204412.8|204322.8|204583.2|204493.2|204585.4|204495.4|204412.8|204322.8|24
1732844000000|2024-11-29 01:33:20|204585.8|204495.8|204581.1|204491.1|204587.5|204497.5|204576.1|204486.1|22
1732844010000|2024-11-29 01:33:30|204586.9|204496.9|204584|204494|204590.2|204500.2|204580.2|204490.2|14
1732844020000|2024-11-29 01:33:40|204581.2|204491.2|204587.4|204497.4|204595.7|204505.7|204581.2|204491.2|6
1732844030000|2024-11-29 01:33:50|204586.2|204496.2|204582.7|204492.7|204586.2|204496.2|204582.7|204492.7|2
1732844040000|2024-11-29 01:34:00|204578.1|204488.1|204582.7|204492.7|204582.7|204492.7|204578.1|204488.1|2
1732844050000|2024-11-29 01:34:10|204578.1|204488.1|204584.4|204494.4|204584.4|204494.4|204577.3|204487.3|3
1732844070000|2024-11-29 01:34:30|204586.8|204496.8|204587.2|204497.2|204587.2|204497.2|204586.8|204496.8|2
1732844080000|2024-11-29 01:34:40|204592|204502|204588.9|204498.9|204599.7|204509.7|204588.9|204498.9|7
1732844100000|2024-11-29 01:35:00|204593.8|204503.8|204593.7|204503.7|204593.8|204503.8|204585.3|204495.3|8
1732844110000|2024-11-29 01:35:10|204589.1|204499.1|204586|204496|204591.2|204501.2|204585.5|204495.5|4
1732844120000|2024-11-29 01:35:20|204589.7|204499.7|204585.7|204495.7|204591|204501|204584.9|204494.9|24
1732844130000|2024-11-29 01:35:30|204585.2|204495.2|204559.3|204469.3|204590.1|204500.1|204559.3|204469.3|17
1732844140000|2024-11-29 01:35:40|204562.4|204472.4|204565.8|204475.8|204565.8|204475.8|204562.4|204472.4|2
1732844150000|2024-11-29 01:35:50|204557.6|204467.6|204574.8|204484.8|204588.9|204498.9|204542.6|204452.6|13
1732844160000|2024-11-29 01:36:00|204579.6|204489.6|204542.1|204452.1|204579.6|204489.6|204529.3|204439.3|7
1732844170000|2024-11-29 01:36:10|204536.6|204446.6|204530.4|204440.4|204536.6|204446.6|204530.4|204440.4|3
1732844180000|2024-11-29 01:36:20|204536.6|204446.6|204527.7|204437.7|204540.6|204450.6|204527.7|204437.7|7
1732844190000|2024-11-29 01:36:30|204528.3|204438.3|204522.8|204432.8|204528.3|204438.3|204506.8|204416.8|7
1732844200000|2024-11-29 01:36:40|204515.7|204425.7|204512.8|204422.8|204520.6|204430.6|204512.8|204422.8|3
1732844210000|2024-11-29 01:36:50|204527.2|204437.2|204513.3|204423.3|204542.6|204452.6|204513|204423|12
1732844220000|2024-11-29 01:37:00|204520.2|204430.2|204533.2|204443.2|204533.2|204443.2|204520.2|204430.2|5
1732844230000|2024-11-29 01:37:10|204528.4|204438.4|204533.8|204443.8|204544.3|204454.3|204528.4|204438.4|5
1732844240000|2024-11-29 01:37:20|204546.1|204456.1|204532.5|204442.5|204546.1|204456.1|204532.5|204442.5|3
1732844250000|2024-11-29 01:37:30|204538.9|204448.9|204532.5|204442.5|204542.5|204452.5|204532.5|204442.5|4
1732844260000|2024-11-29 01:37:40|204545.7|204455.7|204560.9|204470.9|204568.4|204478.4|204545.7|204455.7|8
1732844270000|2024-11-29 01:37:50|204563.1|204473.1|204550.6|204460.6|204563.1|204473.1|204550.6|204460.6|4
1732844280000|2024-11-29 01:38:00|204556.2|204466.2|204564.8|204474.8|204564.8|204474.8|204556.2|204466.2|2
1732844300000|2024-11-29 01:38:20|204559|204469|204560.5|204470.5|204560.5|204470.5|204559|204469|2
1732844310000|2024-11-29 01:38:30|204553.5|204463.5|204553.6|204463.6|204553.6|204463.6|204543.6|204453.6|4
1732844320000|2024-11-29 01:38:40|204562.6|204472.6|204554.4|204464.4|204562.6|204472.6|204554.4|204464.4|2
1732844330000|2024-11-29 01:38:50|204567.2|204477.2|204553.9|204463.9|204570.6|204480.6|204552.3|204462.3|8
1732844340000|2024-11-29 01:39:00|204564.1|204474.1|204555.2|204465.2|204564.1|204474.1|204555.2|204465.2|4
1732844350000|2024-11-29 01:39:10|204562.8|204472.8|204552.1|204462.1|204562.8|204472.8|204552.1|204462.1|6
1732844360000|2024-11-29 01:39:20|204551.9|204461.9|204557.9|204467.9|204565.1|204475.1|204551.9|204461.9|12
1732844370000|2024-11-29 01:39:30|204557.8|204467.8|204546.3|204456.3|204565.5|204488.1|204538.1|204456.1|13
1732844380000|2024-11-29 01:39:40|204546.1|204456.1|204541.3|204451.3|204546.1|204456.1|204530|204440|6
1732844390000|2024-11-29 01:39:50|204534.8|204444.8|204534.1|204444.1|204542.1|204452.1|204532.6|204442.6|6
1732844400000|2024-11-29 01:40:00|204533.9|204443.9|204548.7|204458.7|204567.8|204477.8|204533.9|204443.9|20
1732844410000|2024-11-29 01:40:10|204553|204463|204548.5|204458.5|204553|204463|204548.5|204458.5|2
1732844420000|2024-11-29 01:40:20|204552.2|204462.2|204552.6|204462.6|204552.6|204462.6|204550.9|204460.9|5
1732844430000|2024-11-29 01:40:30|204553.3|204463.3|204554.7|204464.7|204567.4|204493.1|204529|204463.3|10
1732844450000|2024-11-29 01:40:50|204555.1|204465.1|204553.7|204463.7|204565.8|204475.8|204549.8|204459.8|10
1732844460000|2024-11-29 01:41:00|204555.4|204465.4|204548.9|204458.9|204564.3|204474.3|204548.9|204458.9|15
1732844470000|2024-11-29 01:41:10|204554.7|204464.7|204548.4|204458.4|204558.6|204468.6|204541.4|204451.4|17
1732844480000|2024-11-29 01:41:20|204541.4|204451.4|204548.3|204458.3|204554|204464|204541.3|204451.3|8
1732844490000|2024-11-29 01:41:30|204545|204455|204544.6|204454.6|204552.3|204462.3|204537|204447|20
1732844500000|2024-11-29 01:41:40|204544.8|204454.8|204528.7|204478.7|204555|204496.9|204528.7|204454.6|11
1732844510000|2024-11-29 01:41:50|204528.5|204478.5|204522.3|204472.3|204528.5|204478.5|204522.3|204472.3|5
1732844520000|2024-11-29 01:42:00|204519.9|204469.9|204526.1|204476.1|204526.1|204476.1|204519.9|204469.9|3
1732844530000|2024-11-29 01:42:10|204542.5|204452.5|204544.2|204454.2|204554.2|204464.2|204539.9|204449.9|15
1732844540000|2024-11-29 01:42:20|204542.4|204452.4|204549.5|204459.5|204550|204460|204540.8|204450.8|20
1732844550000|2024-11-29 01:42:30|204542.1|204452.1|204553.2|204463.2|204563.8|204473.8|204542.1|204452.1|19
1732844560000|2024-11-29 01:42:40|204553|204463|204552.7|204462.7|204553|204463|204552.7|204462.7|3
1732844570000|2024-11-29 01:42:50|204552.8|204462.8|204556.4|204466.4|204565.1|204475.1|204552.8|204462.8|11
1732844580000|2024-11-29 01:43:00|204556.5|204466.5|204553.4|204463.4|204556.5|204466.5|204545.1|204455.1|13
1732844590000|2024-11-29 01:43:10|204548.6|204458.6|204549.6|204459.6|204560|204470|204548.6|204458.6|15
1732844600000|2024-11-29 01:43:20|204559.1|204469.1|204556.3|204466.3|204568.9|204478.9|204556.3|204466.3|11
1732844610000|2024-11-29 01:43:30|204566.1|204476.1|204568.5|204478.5|204568.5|204505.5|204555.5|204466.9|8
1732844620000|2024-11-29 01:43:40|204578|204488|204566.4|204476.4|204578|204488|204564.5|204474.5|5
1732844640000|2024-11-29 01:44:00|204566|204476|204564.6|204474.6|204566|204476|204564.6|204474.6|2
1732844660000|2024-11-29 01:44:20|204560.8|204470.8|204560.8|204470.8|204560.8|204470.8|204560.8|204470.8|1
1732844670000|2024-11-29 01:44:30|204571.2|204481.2|204546.8|204496.8|204571.2|204496.8|204546.8|204481.2|2
1732844680000|2024-11-29 01:44:40|204551.2|204501.2|204564.5|204474.5|204566.5|204501.2|204551.2|204474.5|3
1732844690000|2024-11-29 01:44:50|204546.9|204496.9|204611.7|204521.7|204651.4|204561.4|204546.9|204496.9|22
1732844700000|2024-11-29 01:45:00|204618.8|204528.8|204606.6|204516.6|204618.8|204528.8|204606.6|204516.6|5
1732844710000|2024-11-29 01:45:10|204612.7|204522.7|204610.1|204520.1|204612.7|204522.7|204598.8|204508.8|15
1732844720000|2024-11-29 01:45:20|204609.2|204519.2|204604.4|204514.4|204613.4|204523.4|204595.6|204505.6|11
1732844730000|2024-11-29 01:45:30|204604.7|204514.7|204607.8|204517.8|204621.9|204531.9|204604.7|204514.7|14
1732844740000|2024-11-29 01:45:40|204618.7|204528.7|204611.7|204521.7|204618.7|204528.7|204604.5|204514.5|10
1732844750000|2024-11-29 01:45:50|204611.8|204521.8|204629.6|204539.6|204629.6|204539.6|204611.8|204521.8|7
1732844760000|2024-11-29 01:46:00|204620.7|204530.7|204636.9|204546.9|204640.2|204581.8|204620.7|204530.7|10
1732844770000|2024-11-29 01:46:10|204637|204547|204632.9|204542.9|204637|204547|204632.9|204542.9|4
1732844780000|2024-11-29 01:46:20|204612.6|204522.6|204622.5|204532.5|204625.8|204535.8|204611.8|204521.8|20
1732844790000|2024-11-29 01:46:30|204613.4|204523.4|204617.4|204527.4|204624.8|204534.8|204612.3|204522.3|13
1732844800000|2024-11-29 01:46:40|204614.8|204524.8|204617.7|204527.7|204617.7|204527.7|204608.6|204518.6|7
1732844810000|2024-11-29 01:46:50|204612.6|204522.6|204612.6|204522.6|204612.6|204522.6|204612.6|204522.6|1
1732844820000|2024-11-29 01:47:00|204623.1|204533.1|204623.6|204533.6|204633.5|204550.9|204600.9|204533.1|5
1732844830000|2024-11-29 01:47:10|204632.5|204542.5|204638.2|204548.2|204651.5|204561.5|204632.5|204542.5|6
1732844840000|2024-11-29 01:47:20|204643.8|204553.8|204637.6|204547.6|204643.8|204553.8|204637.2|204547.2|7
1732844850000|2024-11-29 01:47:30|204637.2|204547.2|204634.7|204544.7|204649|204559|204634.7|204544.7|5
1732844860000|2024-11-29 01:47:40|204634.4|204544.4|204628.9|204538.9|204634.4|204544.4|204628.9|204538.9|2
1732844870000|2024-11-29 01:47:50|204628.8|204538.8|204589.4|204499.4|204631.1|204541.1|204584.4|204494.4|7
1732844880000|2024-11-29 01:48:00|204580.1|204490.1|204593.7|204503.7|204600.4|204510.4|204580.1|204490.1|17
1732844890000|2024-11-29 01:48:10|204590.5|204500.5|204586.5|204496.5|204598|204508|204586.5|204496.5|6
1732844900000|2024-11-29 01:48:20|204578.4|204488.4|204569|204479|204578.4|204488.4|204569|204479|5
1732844910000|2024-11-29 01:48:30|204573.6|204483.6|204552.3|204462.3|204573.6|204483.6|204552.2|204462.2|5
1732844920000|2024-11-29 01:48:40|204556.9|204466.9|204563.4|204473.4|204568.1|204478.1|204556.9|204466.9|8
1732844930000|2024-11-29 01:48:50|204563.7|204473.7|204567.3|204477.3|204567.7|204477.7|204563.7|204473.7|3
1732844940000|2024-11-29 01:49:00|204567.5|204477.5|204584.5|204494.5|204584.5|204494.5|204564.3|204474.3|14
1732844950000|2024-11-29 01:49:10|204578|204488|204578|204488|204578|204488|204578|204488|1
1732844960000|2024-11-29 01:49:20|204578.2|204488.2|204582.6|204492.6|204596.6|204506.6|204578.2|204488.2|9
1732844970000|2024-11-29 01:49:30|204588.6|204498.6|204608.5|204518.5|204608.7|204518.7|204581.5|204491.5|14
1732844980000|2024-11-29 01:49:40|204603.2|204513.2|204603.3|204513.3|204613|204523|204599.3|204509.3|6
1732844990000|2024-11-29 01:49:50|204612.9|204522.9|204619.9|204529.9|204627.3|204537.3|204611.5|204521.5|5
1732845000000|2024-11-29 01:50:00|204628.6|204538.6|204615.8|204525.8|204628.6|204538.6|204614.1|204524.1|13
1732845010000|2024-11-29 01:50:10|204612.7|204522.7|204614.2|204524.2|204625.3|204535.3|204609.5|204519.5|11
1732845020000|2024-11-29 01:50:20|204621.8|204531.8|204613.2|204523.2|204621.8|204531.8|204611.4|204521.4|3
1732845030000|2024-11-29 01:50:30|204624.9|204534.9|204635.6|204545.6|204635.6|204545.6|204618.4|204528.4|16
1732845040000|2024-11-29 01:50:40|204640.2|204550.2|204617.7|204527.7|204652.4|204562.4|204617.2|204527.2|11
1732845050000|2024-11-29 01:50:50|204619.6|204529.6|204619.1|204529.1|204619.6|204529.6|204618.6|204528.6|4
1732845060000|2024-11-29 01:51:00|204627.6|204537.6|204612.9|204522.9|204638.8|204548.8|204612.9|204522.9|21
1732845070000|2024-11-29 01:51:10|204609.9|204519.9|204609.5|204519.5|204609.9|204519.9|204609.4|204519.4|5
1732845080000|2024-11-29 01:51:20|204609.4|204519.4|204608.9|204518.9|204621.6|204531.6|204603.2|204513.2|15
1732845100000|2024-11-29 01:51:40|204608.7|204518.7|204608.9|204518.9|204608.9|204518.9|204608.7|204518.7|2
1732845110000|2024-11-29 01:51:50|204608.7|204518.7|204605.2|204515.2|204618.5|204528.5|204603.6|204513.6|14
1732845120000|2024-11-29 01:52:00|204619.3|204529.3|204610|204520|204625.7|204535.7|204604.9|204514.9|16
1732845130000|2024-11-29 01:52:10|204610.1|204520.1|204614.2|204524.2|204620.9|204530.9|204609.2|204519.2|10
1732845140000|2024-11-29 01:52:20|204620.5|204530.5|204620.3|204530.3|204626.3|204536.3|204620.3|204530.3|4
1732845150000|2024-11-29 01:52:30|204620.4|204530.4|204617.7|204527.7|204628.2|204538.2|204615.1|204525.1|7
1732845160000|2024-11-29 01:52:40|204622.9|204532.9|204619|204529|204623.3|204533.3|204619|204529|4
1732845170000|2024-11-29 01:52:50|204615.4|204525.4|204614.7|204524.7|204624.9|204534.9|204614.7|204524.7|10
1732845180000|2024-11-29 01:53:00|204622.4|204532.4|204605.6|204555.6|204640.4|204555.6|204605.6|204531.7|7
1732845190000|2024-11-29 01:53:10|204631.1|204541.1|204634.9|204544.9|204646.5|204556.5|204630.8|204540.8|9
1732845200000|2024-11-29 01:53:20|204631.7|204541.7|204600.4|204510.4|204631.7|204552.1|204600.4|204510.4|13
1732845210000|2024-11-29 01:53:30|204600.2|204510.2|204599.5|204509.5|204600.2|204510.2|204599.5|204509.5|4
1732845220000|2024-11-29 01:53:40|204599|204509|204599.7|204509.7|204599.7|204509.7|204599|204509|2
1732845230000|2024-11-29 01:53:50|204604.8|204514.8|204652.3|204562.3|204652.3|204592.2|204604.8|204514.8|9
1732845240000|2024-11-29 01:54:00|204658.6|204568.6|204666.7|204576.7|204673.3|204583.3|204658.6|204568.6|9
1732845250000|2024-11-29 01:54:10|204664.5|204574.5|204651.7|204561.7|204664.5|204574.5|204648.6|204558.6|6
1732845260000|2024-11-29 01:54:20|204648.6|204558.6|204647.9|204557.9|204652.3|204562.3|204645.1|204555.1|14
1732845270000|2024-11-29 01:54:30|204655.1|204565.1|204644.9|204554.9|204655.1|204565.1|204644.9|204554.9|5
1732845280000|2024-11-29 01:54:40|204647.4|204557.4|204644.4|204554.4|204647.4|204557.4|204642.4|204552.4|9
1732845290000|2024-11-29 01:54:50|204647.6|204557.6|204629.3|204579.3|204650.3|204580.3|204626.9|204554.9|15
1732845300000|2024-11-29 01:55:00|204651|204561|204629.6|204539.6|204651|204578.6|204622.5|204532.5|10
1732845310000|2024-11-29 01:55:10|204621.2|204531.2|204630.2|204540.2|204630.2|204540.2|204616.2|204526.2|17
1732845320000|2024-11-29 01:55:20|204616.8|204526.8|204623.3|204533.3|204632.3|204542.3|204613.3|204523.3|29
1732845330000|2024-11-29 01:55:30|204618.2|204528.2|204650.2|204560.2|204657.2|204567.2|204618.2|204528.2|13
1732845340000|2024-11-29 01:55:40|204659.3|204569.3|204657.2|204567.2|204660.5|204570.5|204655.2|204565.2|5
1732845350000|2024-11-29 01:55:50|204652.3|204562.3|204656.2|204566.2|204657.9|204567.9|204650.6|204560.6|8
1732845360000|2024-11-29 01:56:00|204662.6|204572.6|204649.6|204559.6|204662.6|204578.3|204628.3|204550.9|15
1732845370000|2024-11-29 01:56:10|204642.3|204552.3|204613.5|204523.5|204643.2|204553.2|204612.7|204522.7|23
1732845380000|2024-11-29 01:56:20|204622.2|204532.2|204635.4|204545.4|204644.5|204554.5|204615.6|204525.6|20
1732845390000|2024-11-29 01:56:30|204634.7|204544.7|204643.1|204553.1|204643.9|204553.9|204621.1|204531.1|20
1732845400000|2024-11-29 01:56:40|204642.6|204552.6|204659.3|204569.3|204659.3|204569.3|204628.4|204538.4|17
1732845410000|2024-11-29 01:56:50|204656.4|204566.4|204659|204569|204659|204575.6|204625.6|204553.2|5
1732845420000|2024-11-29 01:57:00|204660.3|204570.3|204646.5|204556.5|204666|204576|204646.5|204556.5|7
1732845430000|2024-11-29 01:57:10|204656.9|204566.9|204654.5|204564.5|204666.5|204576.5|204645.9|204555.9|20
1732845440000|2024-11-29 01:57:20|204661.5|204571.5|204667|204577|204669.2|204579.2|204654.4|204564.4|9
1732845450000|2024-11-29 01:57:30|204662.8|204572.8|204662.7|204572.7|204667.4|204577.4|204655.3|204565.3|12
1732845460000|2024-11-29 01:57:40|204667.4|204577.4|204663.2|204573.2|204667.4|204577.4|204654.7|204564.7|11
1732845470000|2024-11-29 01:57:50|204662.3|204572.3|204662.4|204572.4|204674.9|204584.9|204651.5|204561.5|19
1732845480000|2024-11-29 01:58:00|204668.3|204578.3|204674.4|204584.4|204687.5|204614.7|204664.7|204578.3|14
1732845490000|2024-11-29 01:58:10|204670.4|204580.4|204679.7|204589.7|204695.3|204605.3|204656.2|204566.2|8
1732845500000|2024-11-29 01:58:20|204675.6|204585.6|204696.9|204606.9|204703.8|204613.8|204675.6|204585.6|5
1732845510000|2024-11-29 01:58:30|204693.2|204603.2|204695.1|204605.1|204695.1|204605.1|204674|204584|7
1732845520000|2024-11-29 01:58:40|204696.2|204606.2|204700.1|204610.1|204708.7|204618.7|204682.5|204592.5|15
1732845530000|2024-11-29 01:58:50|204698.1|204608.1|204704.9|204614.9|204709.7|204619.7|204698.1|204608.1|13
1732845540000|2024-11-29 01:59:00|204706.1|204616.1|204723.4|204633.4|204724.4|204634.4|204706.1|204616.1|9
1732845550000|2024-11-29 01:59:10|204716.6|204626.6|204741.3|204651.3|204758.7|204668.7|204689.9|204622.5|18
1732845560000|2024-11-29 01:59:20|204741.8|204651.8|204738|204648|204751.7|204661.7|204737.2|204647.2|17
1732845570000|2024-11-29 01:59:30|204738.2|204648.2|204740.7|204650.7|204747.8|204657.8|204738.2|204648.2|15
1732845580000|2024-11-29 01:59:40|204748.4|204658.4|204740.7|204650.7|204748.4|204658.4|204739.8|204649.8|18
1732845590000|2024-11-29 01:59:50|204740.2|204650.2|204746.3|204656.3|204746.3|204656.3|204737.1|204647.1|21
1732845600000|2024-11-29 02:00:00|204745.6|204655.6|204764.8|204674.8|204769.3|204679.3|204745.6|204655.6|16
1732845610000|2024-11-29 02:00:10|204763.7|204673.7|204746.4|204656.4|204763.7|204673.7|204742.1|204652.1|15
1732845620000|2024-11-29 02:00:20|204745.9|204655.9|204740.4|204650.4|204749.4|204659.4|204740.4|204650.4|18
1732845630000|2024-11-29 02:00:30|204741.2|204651.2|204743.7|204653.7|204747.5|204657.5|204730.7|204640.7|19
1732845640000|2024-11-29 02:00:40|204740.2|204650.2|204739.1|204649.1|204743.7|204653.7|204739.1|204649.1|9
1732845650000|2024-11-29 02:00:50|204739.4|204649.4|204716.6|204626.6|204739.4|204649.4|204708.1|204618.1|20
1732845660000|2024-11-29 02:01:00|204710.4|204620.4|204716|204626|204725.7|204635.7|204709.9|204619.9|18
1732845670000|2024-11-29 02:01:10|204715.5|204625.5|204727.5|204637.5|204727.5|204637.5|204713.1|204623.1|12
1732845680000|2024-11-29 02:01:20|204727.2|204637.2|204708.3|204618.3|204727.2|204637.2|204705.6|204615.6|17
1732845690000|2024-11-29 02:01:30|204708.6|204618.6|204710.7|204620.7|204710.7|204620.7|204706.2|204616.2|7
1732845700000|2024-11-29 02:01:40|204714.4|204624.4|204711.4|204621.4|204717.6|204627.6|204709.7|204619.7|11
1732845710000|2024-11-29 02:01:50|204711.2|204621.2|204713.7|204623.7|204717.9|204627.9|204711.2|204621.2|4
1732845720000|2024-11-29 02:02:00|204711.7|204621.7|204730.2|204640.2|204734|204644|204711.7|204621.7|12
1732845730000|2024-11-29 02:02:10|204732.7|204642.7|204732|204642|204732.7|204642.7|204730.2|204640.2|4
1732845740000|2024-11-29 02:02:20|204731.7|204641.7|204725|204635|204733.5|204643.5|204725|204635|13
1732845750000|2024-11-29 02:02:30|204727.2|204637.2|204715.8|204625.8|204731|204641|204715.8|204625.8|7
1732845770000|2024-11-29 02:02:50|204711.5|204621.5|204703|204613|204711.5|204621.5|204695.5|204605.5|9
1732845780000|2024-11-29 02:03:00|204708.6|204618.6|204706.1|204616.1|204710.2|204620.2|204701.3|204611.3|12
1732845790000|2024-11-29 02:03:10|204708.9|204618.9|204705.4|204615.4|204708.9|204618.9|204705.4|204615.4|3
1732845800000|2024-11-29 02:03:20|204704.4|204614.4|204699.6|204609.6|204706.6|204616.6|204683.2|204593.2|10
1732845810000|2024-11-29 02:03:30|204691|204601|204699.4|204609.4|204704.7|204614.7|204691|204601|8
1732845830000|2024-11-29 02:03:50|204700|204610|204697.3|204607.3|204700|204610|204697.3|204607.3|3
1732845840000|2024-11-29 02:04:00|204699.1|204609.1|204702|204612|204702.5|204612.5|204699.1|204609.1|5
1732845870000|2024-11-29 02:04:30|204710|204620|204705.6|204615.6|204710|204620|204705.6|204615.6|2
1732845880000|2024-11-29 02:04:40|204704.7|204614.7|204700.7|204610.7|204709.8|204619.8|204695|204605|6
1732845900000|2024-11-29 02:05:00|204712.1|204622.1|204700.4|204610.4|204712.1|204622.1|204696.6|204606.6|8
1732845910000|2024-11-29 02:05:10|204707.1|204617.1|204704|204614|204707.1|204617.1|204704|204614|3
1732845920000|2024-11-29 02:05:20|204699|204609|204671.8|204581.8|204699|204609|204666.6|204576.6|16
1732845930000|2024-11-29 02:05:30|204672|204582|204669.5|204579.5|204672.9|204582.9|204669.5|204579.5|4
1732845940000|2024-11-29 02:05:40|204670.5|204580.5|204661.4|204571.4|204670.5|204580.5|204661.4|204571.4|4
1732845950000|2024-11-29 02:05:50|204663.4|204573.4|204663.4|204573.4|204663.4|204573.4|204663.4|204573.4|1
1732845960000|2024-11-29 02:06:00|204665.6|204575.6|204664.2|204574.2|204671.8|204581.8|204664.2|204574.2|7
1732845970000|2024-11-29 02:06:10|204672.6|204582.6|204666.6|204576.6|204672.6|204582.6|204666.6|204576.6|2
1732845980000|2024-11-29 02:06:20|204663.4|204573.4|204664|204574|204669.6|204579.6|204663.4|204573.4|5
1732845990000|2024-11-29 02:06:30|204671.2|204581.2|204663.5|204573.5|204671.2|204581.2|204663.5|204573.5|2
1732846000000|2024-11-29 02:06:40|204665.1|204575.1|204652.3|204562.3|204670.7|204580.7|204652.3|204562.3|8
1732846010000|2024-11-29 02:06:50|204651.7|204561.7|204633|204543|204660.4|204570.4|204632.1|204542.1|16
1732846020000|2024-11-29 02:07:00|204641.4|204551.4|204637.5|204547.5|204642.4|204552.4|204635.4|204545.4|9
1732846030000|2024-11-29 02:07:10|204637.7|204547.7|204641.1|204551.1|204641.6|204551.6|204631|204541|12
1732846040000|2024-11-29 02:07:20|204628.5|204538.5|204634.1|204544.1|204645.2|204555.2|204628.5|204538.5|22
1732846050000|2024-11-29 02:07:30|204633.7|204543.7|204645.5|204555.5|204653.7|204563.7|204633|204543|15
1732846060000|2024-11-29 02:07:40|204645.3|204555.3|204634.6|204544.6|204652.6|204562.6|204626.9|204536.9|14
1732846070000|2024-11-29 02:07:50|204630|204540|204642.6|204552.6|204654.1|204564.1|204629.4|204539.4|11
1732846080000|2024-11-29 02:08:00|204643.1|204553.1|204649.3|204559.3|204649.3|204559.3|204641|204551|4
1732846100000|2024-11-29 02:08:20|204641.8|204551.8|204631.2|204541.2|204641.8|204551.8|204628.1|204538.1|8
1732846110000|2024-11-29 02:08:30|204642.3|204552.3|204643|204553|204647.6|204557.6|204634.4|204544.4|6
1732846120000|2024-11-29 02:08:40|204632.6|204542.6|204635.7|204545.7|204643.6|204553.6|204632.6|204542.6|3
1732846130000|2024-11-29 02:08:50|204645|204555|204643.3|204553.3|204652.2|204562.2|204643.2|204553.2|12
1732846140000|2024-11-29 02:09:00|204648.6|204558.6|204661.5|204571.5|204671.9|204581.9|204648.6|204558.6|11
1732846150000|2024-11-29 02:09:10|204661.7|204571.7|204660|204570|204664.2|204574.2|204660|204570|5
1732846160000|2024-11-29 02:09:20|204654.7|204564.7|204650.6|204560.6|204663.3|204573.3|204646.9|204556.9|18
1732846170000|2024-11-29 02:09:30|204653.4|204563.4|204652.6|204562.6|204653.4|204563.4|204652.6|204562.6|2
1732846180000|2024-11-29 02:09:40|204654.6|204564.6|204626.6|204536.6|204654.6|204564.6|204621.3|204531.3|11
1732846190000|2024-11-29 02:09:50|204630.4|204540.4|204628.4|204538.4|204630.4|204540.4|204623.6|204533.6|5
1732846200000|2024-11-29 02:10:00|204628.6|204538.6|204641.2|204551.2|204641.2|204551.2|204625.4|204535.4|6
1732846210000|2024-11-29 02:10:10|204642.8|204552.8|204641.4|204551.4|204642.8|204552.8|204638|204548|5
1732846220000|2024-11-29 02:10:20|204637.5|204547.5|204622|204532|204637.5|204547.5|204617.8|204527.8|6
1732846230000|2024-11-29 02:10:30|204625|204535|204625|204535|204625|204535|204625|204535|1
1732846250000|2024-11-29 02:10:50|204621.5|204531.5|204624.3|204534.3|204624.3|204534.3|204621.5|204531.5|4
1732846260000|2024-11-29 02:11:00|204626|204536|204628|204538|204629.1|204539.1|204626|204536|7
1732846280000|2024-11-29 02:11:20|204628.4|204538.4|204628.4|204538.4|204628.4|204538.4|204628.4|204538.4|1
1732846290000|2024-11-29 02:11:30|204626.5|204536.5|204626.5|204536.5|204626.5|204536.5|204626.5|204536.5|1
1732846300000|2024-11-29 02:11:40|204618|204528|204604.4|204514.4|204618|204528|204602.2|204512.2|8
1732846310000|2024-11-29 02:11:50|204603.2|204513.2|204614.6|204524.6|204614.6|204524.6|204603.2|204513.2|8
1732846320000|2024-11-29 02:12:00|204618.9|204528.9|204598|204508|204618.9|204528.9|204598|204508|8
1732846330000|2024-11-29 02:12:10|204586.9|204496.9|204586.1|204496.1|204597.4|204507.4|204586|204496|11
1732846340000|2024-11-29 02:12:20|204585.8|204495.8|204579.7|204489.7|204585.8|204495.8|204579.7|204489.7|2
1732846350000|2024-11-29 02:12:30|204585|204495|204582.9|204492.9|204585|204495|204582.9|204492.9|2
1732846360000|2024-11-29 02:12:40|204581.9|204491.9|204572.5|204482.5|204591.8|204501.8|204572.5|204482.5|4
1732846370000|2024-11-29 02:12:50|204574|204484|204575.6|204485.6|204579.8|204489.8|204574|204484|4
1732846380000|2024-11-29 02:13:00|204577.7|204487.7|204595.6|204505.6|204601.7|204511.7|204577.7|204487.7|5
1732846390000|2024-11-29 02:13:10|204591.4|204501.4|204597.6|204507.6|204599.6|204509.6|204591.4|204501.4|6
1732846400000|2024-11-29 02:13:20|204594.8|204504.8|204593.7|204503.7|204602.4|204512.4|204593.7|204503.7|8
1732846410000|2024-11-29 02:13:30|204596.5|204506.5|204605.7|204515.7|204605.7|204515.7|204595.6|204505.6|8
1732846420000|2024-11-29 02:13:40|204601.7|204511.7|204600.8|204510.8|204601.7|204511.7|204600.8|204510.8|2
1732846430000|2024-11-29 02:13:50|204594.1|204504.1|204594.1|204504.1|204594.1|204504.1|204594.1|204504.1|1
1732846440000|2024-11-29 02:14:00|204587.8|204497.8|204582.2|204492.2|204598.5|204508.5|204579.4|204489.4|12
1732846450000|2024-11-29 02:14:10|204586.9|204496.9|204570.1|204480.1|204586.9|204496.9|204570.1|204480.1|3
1732846460000|2024-11-29 02:14:20|204574.6|204484.6|204575.8|204485.8|204586.7|204496.7|204571.7|204481.7|11
1732846470000|2024-11-29 02:14:30|204580.4|204490.4|204574.1|204484.1|204583.6|204493.6|204573.1|204483.1|20
1732846480000|2024-11-29 02:14:40|204575.4|204485.4|204581.7|204491.7|204584.4|204494.4|204575.4|204485.4|6
1732846490000|2024-11-29 02:14:50|204577|204487|204577.7|204487.7|204581.9|204491.9|204577|204487|5
1732846500000|2024-11-29 02:15:00|204583.5|204493.5|204592.9|204502.9|204595.6|204505.6|204583.5|204493.5|5
1732846520000|2024-11-29 02:15:20|204596.6|204506.6|204597.6|204507.6|204602.7|204512.7|204596.6|204506.6|3
1732846530000|2024-11-29 02:15:30|204602.7|204512.7|204602.6|204512.6|204605.7|204515.7|204602.6|204512.6|3
1732846540000|2024-11-29 02:15:40|204608.9|204518.9|204597.9|204507.9|204608.9|204518.9|204594.3|204504.3|4
1732846550000|2024-11-29 02:15:50|204599.8|204509.8|204600.4|204510.4|204606.8|204516.8|204598.5|204508.5|6
1732846560000|2024-11-29 02:16:00|204615.1|204525.1|204606.8|204516.8|204615.1|204525.1|204606.8|204516.8|2
1732846580000|2024-11-29 02:16:20|204618|204528|204618|204528|204618|204528|204618|204528|1
1732846590000|2024-11-29 02:16:30|204617|204527|204611.5|204521.5|204619.9|204529.9|204611.5|204521.5|6
1732846600000|2024-11-29 02:16:40|204610.6|204520.6|204619.4|204529.4|204621.1|204531.1|204610.6|204520.6|10
1732846610000|2024-11-29 02:16:50|204621.1|204531.1|204618.4|204528.4|204625|204535|204611.1|204521.1|12
1732846620000|2024-11-29 02:17:00|204617.2|204527.2|204613.1|204523.1|204618.6|204528.6|204613.1|204523.1|4
1732846650000|2024-11-29 02:17:30|204610.9|204520.9|204618|204528|204618|204528|204610.9|204520.9|2
1732846660000|2024-11-29 02:17:40|204617.9|204527.9|204614.5|204524.5|204627.4|204537.4|204611.7|204521.7|15
1732846670000|2024-11-29 02:17:50|204612|204522|204624.4|204534.4|204626.3|204536.3|204612|204522|7
1732846680000|2024-11-29 02:18:00|204626.2|204536.2|204626.9|204536.9|204630.2|204540.2|204624.6|204534.6|7
1732846690000|2024-11-29 02:18:10|204626.6|204536.6|204636.2|204546.2|204638.8|204548.8|204626.4|204536.4|5
1732846700000|2024-11-29 02:18:20|204630.6|204540.6|204629.6|204539.6|204636.2|204546.2|204627.6|204537.6|11
1732846710000|2024-11-29 02:18:30|204632.2|204542.2|204626|204536|204636.1|204546.1|204619.7|204529.7|13
1732846720000|2024-11-29 02:18:40|204624|204534|204625|204535|204626|204536|204617.3|204527.3|9
1732846730000|2024-11-29 02:18:50|204621.3|204531.3|204615.5|204525.5|204626|204536|204615.5|204525.5|7
1732846740000|2024-11-29 02:19:00|204619.2|204529.2|204609.8|204519.8|204623.1|204533.1|204603.2|204513.2|12
1732846750000|2024-11-29 02:19:10|204606.4|204516.4|204592.5|204502.5|204606.4|204516.4|204581.6|204491.6|5
1732846760000|2024-11-29 02:19:20|204578.8|204488.8|204588.9|204498.9|204588.9|204498.9|204557.1|204467.1|17
1732846770000|2024-11-29 02:19:30|204598.1|204508.1|204590|204500|204598.5|204508.5|204586.7|204496.7|4
1732846780000|2024-11-29 02:19:40|204586.4|204496.4|204586.4|204496.4|204586.4|204496.4|204586.4|204496.4|1
1732846790000|2024-11-29 02:19:50|204583.9|204493.9|204584.1|204494.1|204584.1|204494.1|204583.9|204493.9|2
1732846800000|2024-11-29 02:20:00|204590|204500|204590.5|204500.5|204599.4|204509.4|204585.3|204495.3|11
1732846810000|2024-11-29 02:20:10|204583.5|204493.5|204585.5|204495.5|204592.2|204502.2|204575|204485|5
1732846820000|2024-11-29 02:20:20|204594.6|204504.6|204562.7|204472.7|204594.6|204504.6|204557.7|204467.7|11
1732846840000|2024-11-29 02:20:40|204567.5|204477.5|204560.4|204470.4|204567.5|204477.5|204557.3|204467.3|5
1732846850000|2024-11-29 02:20:50|204556|204466|204547.6|204457.6|204556|204466|204543.5|204453.5|9
1732846860000|2024-11-29 02:21:00|204553.7|204463.7|204569|204479|204573.3|204483.3|204553.7|204463.7|6
1732846870000|2024-11-29 02:21:10|204573|204483|204575.9|204485.9|204581.3|204491.3|204573|204483|3
1732846900000|2024-11-29 02:21:40|204623|204436|204572.8|204482.8|204623|204492.1|204568.5|204436|7
1732846910000|2024-11-29 02:21:50|204577.5|204487.5|204567.8|204477.8|204577.5|204487.5|204564.2|204474.2|16
1732846920000|2024-11-29 02:22:00|204567.5|204477.5|204528.4|204438.4|204567.5|204477.5|204528.4|204438.4|7
1732846940000|2024-11-29 02:22:20|204525.7|204435.7|204526.7|204436.7|204534.3|204444.3|204525.4|204435.4|4
1732846950000|2024-11-29 02:22:30|204534.1|204444.1|204530.5|204440.5|204539.2|204449.2|204530.5|204440.5|4
1732846960000|2024-11-29 02:22:40|204540.2|204450.2|204535.6|204445.6|204540.2|204450.2|204535.6|204445.6|2
1732846970000|2024-11-29 02:22:50|204532.6|204442.6|204537.5|204447.5|204543.6|204453.6|204532.6|204442.6|7
1732846980000|2024-11-29 02:23:00|204545|204455|204554.2|204464.2|204565.7|204475.7|204545|204455|7
1732846990000|2024-11-29 02:23:10|204559.3|204469.3|204536.2|204446.2|204559.3|204469.3|204536.2|204446.2|5
1732847000000|2024-11-29 02:23:20|204540.5|204450.5|204534.9|204444.9|204540.5|204450.5|204534.9|204444.9|2
1732847010000|2024-11-29 02:23:30|204529.8|204439.8|204534.8|204444.8|204540.1|204450.1|204528.1|204438.1|7
1732847020000|2024-11-29 02:23:40|204540.6|204450.6|204537.1|204447.1|204542.8|204452.8|204534.9|204444.9|7
1732847030000|2024-11-29 02:23:50|204544.6|204454.6|204559.2|204469.2|204565.8|204475.8|204544.6|204454.6|12
1732847040000|2024-11-29 02:24:00|204560.3|204470.3|204561.4|204471.4|204566.6|204476.6|204560.3|204470.3|6
1732847050000|2024-11-29 02:24:10|204567.9|204477.9|204575|204485|204580.1|204490.1|204567.9|204477.9|4
1732847060000|2024-11-29 02:24:20|204570.9|204480.9|204555.1|204465.1|204570.9|204480.9|204550.7|204460.7|6
1732847070000|2024-11-29 02:24:30|204551|204461|204546.7|204456.7|204551|204461|204544|204454|3
1732847080000|2024-11-29 02:24:40|204550.7|204460.7|204550.1|204460.1|204550.7|204460.7|204545.3|204455.3|7
1732847090000|2024-11-29 02:24:50|204546|204456|204546.2|204456.2|204550.1|204460.1|204546|204456|3
1732847100000|2024-11-29 02:25:00|204549.9|204459.9|204563.1|204473.1|204563.1|204473.1|204549.7|204459.7|5
1732847110000|2024-11-29 02:25:10|204556.8|204466.8|204544|204454|204556.8|204466.8|204544|204454|2
1732847120000|2024-11-29 02:25:20|204542|204452|204542|204452|204542|204452|204542|204452|1
1732847140000|2024-11-29 02:25:40|204536.5|204446.5|204547.1|204457.1|204547.1|204457.1|204536.5|204446.5|3
1732847160000|2024-11-29 02:26:00|204551.2|204461.2|204549.3|204459.3|204556.3|204466.3|204548.4|204458.4|10
1732847170000|2024-11-29 02:26:10|204554.8|204464.8|204545.7|204455.7|204554.8|204464.8|204545.7|204455.7|4
1732847180000|2024-11-29 02:26:20|204557|204467|204575.3|204485.3|204580.7|204490.7|204557|204467|5
1732847190000|2024-11-29 02:26:30|204571.6|204481.6|204585.2|204495.2|204585.2|204495.2|204571.6|204481.6|9
1732847200000|2024-11-29 02:26:40|204579|204489|204581.5|204491.5|204581.5|204491.5|204579|204489|2
1732847220000|2024-11-29 02:27:00|204587.1|204497.1|204584|204494|204603.6|204513.6|204577|204487|8
1732847230000|2024-11-29 02:27:10|204589.6|204499.6|204592.3|204502.3|204599.1|204509.1|204589.2|204499.2|12
1732847240000|2024-11-29 02:27:20|204589.2|204499.2|204588.2|204498.2|204606.7|204516.7|204588.2|204498.2|10
1732847250000|2024-11-29 02:27:30|204593.8|204503.8|204588.6|204498.6|204593.8|204503.8|204587.4|204497.4|3
1732847260000|2024-11-29 02:27:40|204594|204504|204582.1|204492.1|204603.1|204513.1|204582.1|204492.1|7
1732847270000|2024-11-29 02:27:50|204586.8|204496.8|204586.2|204496.2|204586.8|204496.8|204586.2|204496.2|2
1732847280000|2024-11-29 02:28:00|204594.6|204504.6|204590|204500|204594.6|204504.6|204583.3|204493.3|4
1732847290000|2024-11-29 02:28:10|204595.4|204505.4|204596.4|204506.4|204596.4|204506.4|204582.8|204492.8|6
1732847300000|2024-11-29 02:28:20|204592.8|204502.8|204595.4|204505.4|204597.7|204507.7|204592.8|204502.8|6
1732847310000|2024-11-29 02:28:30|204594.2|204504.2|204590.2|204500.2|204594.5|204504.5|204590.1|204500.1|5
1732847320000|2024-11-29 02:28:40|204595.5|204505.5|204590.2|204500.2|204595.5|204505.5|204590.2|204500.2|2
1732847330000|2024-11-29 02:28:50|204596.3|204506.3|204593.7|204503.7|204599|204509|204593.7|204503.7|6
1732847350000|2024-11-29 02:29:10|204597.1|204507.1|204596.2|204506.2|204598.8|204508.8|204593.7|204503.7|4
1732847370000|2024-11-29 02:29:30|204592.2|204502.2|204586.6|204496.6|204592.2|204502.2|204586.6|204496.6|2
1732847380000|2024-11-29 02:29:40|204586|204496|204539.3|204449.3|204586|204496|204535.1|204445.1|6
1732847390000|2024-11-29 02:29:50|204536.3|204446.3|204548.9|204458.9|204548.9|204458.9|204535.8|204445.8|9
1732847400000|2024-11-29 02:30:00|204555.2|204465.2|204562.8|204472.8|204566.7|204476.7|204555.2|204465.2|4
1732847410000|2024-11-29 02:30:10|204564.7|204474.7|204555.3|204465.3|204564.7|204474.7|204551|204461|5
1732847420000|2024-11-29 02:30:20|204558.6|204468.6|204554.5|204464.5|204561.1|204471.1|204554.5|204464.5|4
1732847440000|2024-11-29 02:30:40|204558|204468|204557.8|204467.8|204558|204468|204557.8|204467.8|2
1732847450000|2024-11-29 02:30:50|204560.7|204470.7|204559.6|204469.6|204560.7|204470.7|204557.6|204467.6|3
1732847460000|2024-11-29 02:31:00|204566.5|204476.5|204572.3|204482.3|204577.2|204487.2|204566.5|204476.5|3
1732847470000|2024-11-29 02:31:10|204578.4|204488.4|204570.1|204480.1|204580.1|204490.1|204570.1|204480.1|5
1732847480000|2024-11-29 02:31:20|204541|204451|204544.2|204454.2|204544.2|204454.2|204541|204451|2
1732847490000|2024-11-29 02:31:30|204542.2|204452.2|204539.4|204449.4|204542.2|204452.2|204539.4|204449.4|2
1732847500000|2024-11-29 02:31:40|204545.1|204455.1|204545|204455|204549.7|204459.7|204545|204455|4
1732847510000|2024-11-29 02:31:50|204540.3|204450.3|204538.8|204448.8|204543.5|204453.5|204538.5|204448.5|4
1732847520000|2024-11-29 02:32:00|204543.5|204453.5|204531.9|204441.9|204557.3|204467.3|204526.2|204436.2|10
1732847530000|2024-11-29 02:32:10|204529.4|204439.4|204529.4|204439.4|204529.4|204439.4|204529.4|204439.4|1
1732847540000|2024-11-29 02:32:20|204522.6|204432.6|204530.8|204440.8|204530.8|204440.8|204522.6|204432.6|11
1732847550000|2024-11-29 02:32:30|204526|204436|204533.8|204443.8|204533.8|204443.8|204526|204436|7
1732847580000|2024-11-29 02:33:00|204529.1|204439.1|204543.5|204453.5|204547|204457|204525.6|204435.6|6
1732847610000|2024-11-29 02:33:30|204543.8|204453.8|204536.4|204446.4|204543.8|204453.8|204536.4|204446.4|7
1732847620000|2024-11-29 02:33:40|204539.7|204449.7|204536|204446|204539.7|204449.7|204536|204446|2
1732847640000|2024-11-29 02:34:00|204542.2|204452.2|204537.1|204447.1|204542.2|204452.2|204535.1|204445.1|5
1732847660000|2024-11-29 02:34:20|204541.9|204451.9|204529.9|204439.9|204541.9|204451.9|204529.7|204439.7|6
1732847670000|2024-11-29 02:34:30|204537|204447|204522.9|204432.9|204537|204447|204522.3|204432.3|6
1732847680000|2024-11-29 02:34:40|204529.8|204439.8|204534.3|204444.3|204546|204456|204529.8|204439.8|9
1732847690000|2024-11-29 02:34:50|204538.9|204448.9|204533.9|204443.9|204539.8|204449.8|204533.9|204443.9|5
1732847700000|2024-11-29 02:35:00|204539.8|204449.8|204549.7|204459.7|204555.7|204465.7|204539.8|204449.8|5
1732847730000|2024-11-29 02:35:30|204554.9|204464.9|204551|204461|204554.9|204464.9|204551|204461|2
1732847740000|2024-11-29 02:35:40|204554.3|204464.3|204557.4|204467.4|204557.4|204467.4|204554.3|204464.3|2
1732847760000|2024-11-29 02:36:00|204554.5|204464.5|204552.3|204462.3|204554.5|204464.5|204549.4|204459.4|3
1732847770000|2024-11-29 02:36:10|204554.5|204464.5|204558.7|204468.7|204561.2|204471.2|204554.5|204464.5|8
1732847780000|2024-11-29 02:36:20|204562.9|204472.9|204566.9|204476.9|204575.4|204485.4|204562.9|204472.9|4
1732847800000|2024-11-29 02:36:40|204562.6|204472.6|204553.2|204463.2|204562.6|204472.6|204541.1|204451.1|5
1732847810000|2024-11-29 02:36:50|204557.3|204467.3|204554.2|204464.2|204561.4|204471.4|204554.2|204464.2|4
1732847820000|2024-11-29 02:37:00|204557.5|204467.5|204557.2|204467.2|204562.5|204472.5|204557.2|204467.2|3
1732847830000|2024-11-29 02:37:10|204560.3|204470.3|204567|204477|204567|204477|204560.3|204470.3|2
1732847850000|2024-11-29 02:37:30|204570.3|204480.3|204567.2|204477.2|204570.3|204480.3|204567.2|204477.2|2
1732847880000|2024-11-29 02:38:00|204565.2|204475.2|204558.3|204468.3|204565.2|204475.2|204554.7|204464.7|7
1732847890000|2024-11-29 02:38:10|204553.8|204463.8|204553.8|204463.8|204553.8|204463.8|204553.8|204463.8|1
1732847900000|2024-11-29 02:38:20|204559.8|204469.8|204559.8|204469.8|204559.8|204469.8|204559.8|204469.8|1
1732847920000|2024-11-29 02:38:40|204557.1|204467.1|204556.7|204466.7|204557.7|204467.7|204554.5|204464.5|4
1732847930000|2024-11-29 02:38:50|204559.7|204469.7|204551.6|204461.6|204561.2|204471.2|204551.6|204461.6|5
1732847940000|2024-11-29 02:39:00|204551.7|204461.7|204557|204467|204557|204467|204551.7|204461.7|2
1732847960000|2024-11-29 02:39:20|204561.5|204471.5|204559.2|204469.2|204561.5|204471.5|204559.2|204469.2|2
1732847990000|2024-11-29 02:39:50|204556.1|204466.1|204565.3|204475.3|204565.3|204475.3|204556.1|204466.1|2
1732848000000|2024-11-29 02:40:00|204555.9|204465.9|204556.1|204466.1|204556.1|204466.1|204553|204463|3
1732848010000|2024-11-29 02:40:10|204559|204469|204564.2|204474.2|204564.2|204474.2|204559|204469|3
1732848020000|2024-11-29 02:40:20|204561.2|204471.2|204568.1|204478.1|204568.1|204478.1|204561.2|204471.2|3
1732848040000|2024-11-29 02:40:40|204571.4|204481.4|204568.7|204478.7|204571.4|204481.4|204568.7|204478.7|2
1732848050000|2024-11-29 02:40:50|204571.4|204481.4|204568.5|204478.5|204571.4|204481.4|204568.5|204478.5|2
1732848060000|2024-11-29 02:41:00|204565.8|204475.8|204569.9|204479.9|204569.9|204479.9|204565.8|204475.8|2
1732848080000|2024-11-29 02:41:20|204572.6|204482.6|204567.7|204477.7|204572.6|204482.6|204567.7|204477.7|2
1732848090000|2024-11-29 02:41:30|204571.2|204481.2|204547.1|204457.1|204571.2|204481.2|204547.1|204457.1|4
1732848100000|2024-11-29 02:41:40|204550.3|204460.3|204549.3|204459.3|204550.3|204460.3|204547.9|204457.9|3
1732848110000|2024-11-29 02:41:50|204543.3|204453.3|204540.3|204450.3|204544.7|204454.7|204540.3|204450.3|3
1732848120000|2024-11-29 02:42:00|204544.9|204454.9|204543.6|204453.6|204544.9|204454.9|204543.6|204453.6|2
1732848140000|2024-11-29 02:42:20|204548.9|204458.9|204552.9|204462.9|204556.4|204466.4|204548.9|204458.9|3
1732848150000|2024-11-29 02:42:30|204576.3|204486.3|204572.3|204482.3|204576.8|204486.8|204572.3|204482.3|4
1732848160000|2024-11-29 02:42:40|204569|204479|204565.4|204475.4|204569|204479|204565.4|204475.4|2
1732848170000|2024-11-29 02:42:50|204572.2|204482.2|204566.6|204476.6|204572.2|204482.2|204566.6|204476.6|2
1732848180000|2024-11-29 02:43:00|204571|204481|204565.3|204475.3|204571|204481|204565.3|204475.3|3
1732848190000|2024-11-29 02:43:10|204560.9|204470.9|204560.9|204470.9|204560.9|204470.9|204560.9|204470.9|1
1732848200000|2024-11-29 02:43:20|204564|204474|204551.8|204461.8|204575.2|204485.2|204551.8|204461.8|10
1732848210000|2024-11-29 02:43:30|204549.9|204459.9|204545.2|204455.2|204552|204462|204545.2|204455.2|5
1732848220000|2024-11-29 02:43:40|204548.9|204458.9|204553|204463|204559.8|204469.8|204543.9|204453.9|13
1732848230000|2024-11-29 02:43:50|204555|204465|204555.1|204465.1|204562.9|204472.9|204555|204465|5
1732848240000|2024-11-29 02:44:00|204563.1|204473.1|204544.6|204454.6|204563.1|204473.1|204544.6|204454.6|6
1732848250000|2024-11-29 02:44:10|204548.9|204458.9|204549.4|204459.4|204556.5|204466.5|204548.9|204458.9|3
1732848260000|2024-11-29 02:44:20|204552.2|204462.2|204548.6|204458.6|204552.2|204462.2|204548.6|204458.6|5
1732848270000|2024-11-29 02:44:30|204546.9|204456.9|204548.6|204458.6|204555.1|204465.1|204546.9|204456.9|3
1732848280000|2024-11-29 02:44:40|204551|204461|204545.5|204455.5|204552.2|204462.2|204545.3|204455.3|5
1732848290000|2024-11-29 02:44:50|204548|204458|204556.2|204466.2|204559.7|204469.7|204548|204458|3
1732848300000|2024-11-29 02:45:00|204560.3|204470.3|204557.9|204467.9|204560.3|204470.3|204550.8|204460.8|12
1732848310000|2024-11-29 02:45:10|204550.3|204460.3|204554.8|204464.8|204555.9|204465.9|204550.3|204460.3|4
1732848320000|2024-11-29 02:45:20|204551.6|204461.6|204552.1|204462.1|204552.1|204462.1|204550.4|204460.4|3
1732848330000|2024-11-29 02:45:30|204549.8|204459.8|204552.1|204462.1|204556.1|204466.1|204543.3|204453.3|7
1732848340000|2024-11-29 02:45:40|204552.8|204462.8|204551.8|204461.8|204552.8|204462.8|204549.3|204459.3|3
1732848350000|2024-11-29 02:45:50|204562.5|204472.5|204560.6|204470.6|204567.4|204477.4|204560.6|204470.6|6
1732848370000|2024-11-29 02:46:10|204563.3|204473.3|204560.2|204470.2|204563.3|204473.3|204560.2|204470.2|2
1732848380000|2024-11-29 02:46:20|204567|204477|204558.4|204468.4|204567|204477|204558.4|204468.4|3
1732848390000|2024-11-29 02:46:30|204568.1|204478.1|204570|204480|204570|204480|204561.3|204471.3|5
1732848400000|2024-11-29 02:46:40|204566.1|204476.1|204570.7|204480.7|204570.7|204480.7|204566.1|204476.1|2
1732848410000|2024-11-29 02:46:50|204578|204488|204570|204480|204578|204488|204570|204480|2
1732848420000|2024-11-29 02:47:00|204566.8|204476.8|204562.2|204472.2|204575.5|204485.5|204562.2|204472.2|12
1732848430000|2024-11-29 02:47:10|204560.4|204470.4|204560.4|204470.4|204560.4|204470.4|204560.4|204470.4|1
1732848440000|2024-11-29 02:47:20|204568.3|204478.3|204563.8|204473.8|204568.3|204478.3|204561.5|204471.5|3
1732848450000|2024-11-29 02:47:30|204560.8|204470.8|204561.4|204471.4|204563.8|204473.8|204560.8|204470.8|3
1732848470000|2024-11-29 02:47:50|204568.5|204478.5|204562.9|204472.9|204570.4|204480.4|204562.9|204472.9|5
1732848480000|2024-11-29 02:48:00|204571.1|204481.1|204566|204476|204571.1|204481.1|204566|204476|2
1732848490000|2024-11-29 02:48:10|204571.1|204481.1|204567.5|204477.5|204571.9|204481.9|204563.4|204473.4|9
1732848500000|2024-11-29 02:48:20|204564.6|204474.6|204549.3|204459.3|204564.6|204474.6|204549.3|204459.3|5
1732848510000|2024-11-29 02:48:30|204552.6|204462.6|204556.5|204466.5|204559.9|204469.9|204552.6|204462.6|4
1732848530000|2024-11-29 02:48:50|204559.9|204469.9|204555.4|204465.4|204559.9|204469.9|204555.4|204465.4|2
1732848540000|2024-11-29 02:49:00|204559.1|204469.1|204557|204467|204569.9|204479.9|204557|204467|4
1732848550000|2024-11-29 02:49:10|204566.3|204476.3|204561.9|204471.9|204567.9|204477.9|204561.9|204471.9|3
1732848560000|2024-11-29 02:49:20|204567.6|204477.6|204562.7|204472.7|204569.5|204479.5|204562|204472|4
1732848570000|2024-11-29 02:49:30|204569.5|204479.5|204562.9|204472.9|204572.3|204482.3|204562.7|204472.7|5
1732848600000|2024-11-29 02:50:00|204566.2|204476.2|204566.2|204476.2|204566.2|204476.2|204566.2|204476.2|1
1732848630000|2024-11-29 02:50:30|204568.5|204478.5|204568.5|204478.5|204568.5|204478.5|204568.5|204478.5|1
1732848640000|2024-11-29 02:50:40|204571.5|204481.5|204573.6|204483.6|204573.6|204483.6|204571.5|204481.5|2
1732848660000|2024-11-29 02:51:00|204569.8|204479.8|204569.8|204479.8|204569.8|204479.8|204569.8|204479.8|1
1732848670000|2024-11-29 02:51:10|204575.1|204485.1|204559.2|204469.2|204575.1|204485.1|204559.2|204469.2|3
1732848680000|2024-11-29 02:51:20|204561.2|204471.2|204562|204472|204569.3|204479.3|204554|204464|6
1732848710000|2024-11-29 02:51:50|204557.4|204467.4|204563.6|204473.6|204563.6|204473.6|204557.4|204467.4|2
1732848720000|2024-11-29 02:52:00|204576.4|204486.4|204563.3|204473.3|204580.1|204490.1|204561.3|204471.3|4
1732848730000|2024-11-29 02:52:10|204568.5|204478.5|204553.2|204463.2|204568.5|204478.5|204553.2|204463.2|5
1732848740000|2024-11-29 02:52:20|204553.1|204463.1|204562.9|204472.9|204562.9|204472.9|204553.1|204463.1|3
1732848750000|2024-11-29 02:52:30|204568|204478|204554.3|204464.3|204568|204478|204548.1|204458.1|12
1732848760000|2024-11-29 02:52:40|204556.7|204466.7|204560.2|204470.2|204560.2|204470.2|204556.5|204466.5|3
1732848780000|2024-11-29 02:53:00|204567.3|204477.3|204560|204470|204568.8|204478.8|204560|204470|3
1732848790000|2024-11-29 02:53:10|204567|204477|204566.5|204476.5|204567|204477|204566.5|204476.5|2
1732848810000|2024-11-29 02:53:30|204560.9|204470.9|204555.9|204465.9|204560.9|204470.9|204555.9|204465.9|3
1732848820000|2024-11-29 02:53:40|204561.9|204471.9|204559.4|204469.4|204561.9|204471.9|204559.4|204469.4|2
1732848830000|2024-11-29 02:53:50|204567.7|204477.7|204560.5|204470.5|204570.7|204480.7|204559.7|204469.7|5
1732848840000|2024-11-29 02:54:00|204561.8|204471.8|204512|204422|204561.8|204471.8|204499.6|204409.6|11
1732848850000|2024-11-29 02:54:10|204515.8|204425.8|204508.4|204418.4|204517.8|204427.8|204508.1|204418.1|6
1732848870000|2024-11-29 02:54:30|204505.3|204415.3|204521.7|204431.7|204522.3|204432.3|204504.8|204414.8|6
1732848880000|2024-11-29 02:54:40|204521.9|204431.9|204521.9|204431.9|204521.9|204431.9|204521.9|204431.9|1
1732848900000|2024-11-29 02:55:00|204520.6|204430.6|204508.8|204418.8|204520.6|204430.6|204508.4|204418.4|10
1732848910000|2024-11-29 02:55:10|204516.2|204426.2|204512|204422|204517.5|204427.5|204508.8|204418.8|8
1732848920000|2024-11-29 02:55:20|204517.6|204427.6|204517.4|204427.4|204517.6|204427.6|204511.9|204421.9|7
1732848930000|2024-11-29 02:55:30|204511.8|204421.8|204520.2|204430.2|204520.2|204430.2|204507.6|204417.6|5
1732848940000|2024-11-29 02:55:40|204516.5|204426.5|204518.7|204428.7|204518.7|204428.7|204513.6|204423.6|3
1732848950000|2024-11-29 02:55:50|204506.9|204416.9|204516|204426|204516|204426|204506.9|204416.9|3
1732848960000|2024-11-29 02:56:00|204518.6|204428.6|204505.7|204415.7|204518.6|204428.6|204505.7|204415.7|5
1732848970000|2024-11-29 02:56:10|204507.4|204417.4|204507.2|204417.2|204519.3|204429.3|204507.2|204417.2|6
1732848980000|2024-11-29 02:56:20|204513.6|204423.6|204506.8|204416.8|204515.6|204425.6|204506.7|204416.7|7
1732848990000|2024-11-29 02:56:30|204511.9|204421.9|204512.2|204422.2|204517.4|204427.4|204507.4|204417.4|9
1732849000000|2024-11-29 02:56:40|204519.2|204429.2|204506.8|204416.8|204522.2|204432.2|204506.5|204416.5|11
1732849010000|2024-11-29 02:56:50|204517.4|204427.4|204508|204418|204517.4|204427.4|204508|204418|2
1732849020000|2024-11-29 02:57:00|204517.5|204427.5|204509.5|204419.5|204517.6|204427.6|204508.1|204418.1|7
1732849030000|2024-11-29 02:57:10|204516.5|204426.5|204509.7|204419.7|204516.5|204426.5|204509.7|204419.7|6
1732849040000|2024-11-29 02:57:20|204511.6|204421.6|204514.6|204424.6|204521|204431|204511.6|204421.6|3
1732849050000|2024-11-29 02:57:30|204511.4|204421.4|204508.9|204418.9|204511.4|204421.4|204508.9|204418.9|3
1732849060000|2024-11-29 02:57:40|204510.8|204420.8|204510.8|204420.8|204510.8|204420.8|204510.8|204420.8|1
1732849070000|2024-11-29 02:57:50|204509.6|204419.6|204509.5|204419.5|204509.6|204419.6|204505.6|204415.6|3
1732849080000|2024-11-29 02:58:00|204520|204430|204502.6|204412.6|204520|204430|204502.6|204412.6|7
1732849090000|2024-11-29 02:58:10|204507.3|204417.3|204512.7|204422.7|204517.4|204427.4|204503.5|204413.5|8
1732849100000|2024-11-29 02:58:20|204506.9|204416.9|204434.6|204384.6|204513.4|204423.4|204431.1|204381.1|8
1732849110000|2024-11-29 02:58:30|204435.8|204385.8|204448.9|204358.9|204459.1|204385.8|204435.8|204350.3|9
1732849120000|2024-11-29 02:58:40|204455.8|204365.8|204451.6|204361.6|204455.8|204365.8|204449.2|204359.2|3
1732849130000|2024-11-29 02:58:50|204466.2|204376.2|204468.4|204378.4|204482|204392|204466.2|204376.2|8
1732849140000|2024-11-29 02:59:00|204467.9|204377.9|204458.9|204368.9|204471.9|204381.9|204458.9|204368.9|6
1732849150000|2024-11-29 02:59:10|204459.1|204369.1|204458.6|204368.6|204462.7|204372.7|204458.6|204368.6|7
1732849160000|2024-11-29 02:59:20|204458.8|204368.8|204446.2|204356.2|204469.7|204379.7|204436.3|204346.3|9
1732849170000|2024-11-29 02:59:30|204443.3|204353.3|204433.3|204343.3|204443.3|204353.3|204433.3|204343.3|9
1732849180000|2024-11-29 02:59:40|204431.4|204341.4|204427.8|204337.8|204431.4|204341.4|204427|204337|5
1732849190000|2024-11-29 02:59:50|204436.1|204346.1|204429.4|204339.4|204436.1|204346.1|204425.1|204335.1|9
1732849200000|2024-11-29 03:00:00|204428.9|204338.9|204429.2|204339.2|204429.2|204339.2|204420|204330|7
1732849210000|2024-11-29 03:00:10|204425.1|204335.1|204423.4|204333.4|204425.1|204335.1|204423.4|204333.4|3
1732849220000|2024-11-29 03:00:20|204422.9|204332.9|204423.3|204333.3|204428.3|204338.3|204416.5|204326.5|4
1732849230000|2024-11-29 03:00:30|204422.3|204332.3|204419.5|204329.5|204425.2|204335.2|204415.6|204325.6|5
1732849240000|2024-11-29 03:00:40|204427.3|204337.3|204426.9|204336.9|204432.9|204342.9|204423.5|204333.5|10
1732849250000|2024-11-29 03:00:50|204435.7|204345.7|204426.2|204336.2|204436.9|204346.9|204426.2|204336.2|5
1732849260000|2024-11-29 03:01:00|204423.5|204333.5|204424.9|204334.9|204432.3|204342.3|204423.5|204333.5|3
1732849270000|2024-11-29 03:01:10|204427|204337|204427|204337|204427|204337|204427|204337|1
1732849280000|2024-11-29 03:01:20|204434.2|204344.2|204434.3|204344.3|204439.9|204349.9|204427.2|204337.2|13
1732849290000|2024-11-29 03:01:30|204438.7|204348.7|204457.8|204367.8|204466.7|204376.7|204434.6|204344.6|13
1732849300000|2024-11-29 03:01:40|204466.2|204376.2|204447.2|204357.2|204467.2|204377.2|204445.7|204355.7|11
1732849310000|2024-11-29 03:01:50|204450.9|204360.9|204441.8|204351.8|204456.7|204366.7|204439.6|204349.6|8
1732849320000|2024-11-29 03:02:00|204439.4|204349.4|204436.4|204346.4|204448.4|204358.4|204436.4|204346.4|7
1732849330000|2024-11-29 03:02:10|204435.9|204345.9|204435.9|204345.9|204435.9|204345.9|204435.9|204345.9|1
1732849340000|2024-11-29 03:02:20|204436.4|204346.4|204439.2|204349.2|204445.7|204355.7|204436.4|204346.4|3
1732849350000|2024-11-29 03:02:30|204448.2|204358.2|204460.6|204370.6|204465.6|204375.6|204437.8|204347.8|6
1732849360000|2024-11-29 03:02:40|204467.5|204377.5|204466.4|204376.4|204467.5|204377.5|204458.3|204368.3|10
1732849370000|2024-11-29 03:02:50|204466.5|204376.5|204461.8|204371.8|204466.5|204376.5|204460.2|204370.2|7
1732849380000|2024-11-29 03:03:00|204461.6|204371.6|204461.2|204371.2|204461.6|204371.6|204461.2|204371.2|5
1732849390000|2024-11-29 03:03:10|204460.4|204370.4|204460.9|204370.9|204464.3|204374.3|204460.4|204370.4|4
1732849400000|2024-11-29 03:03:20|204459|204369|204440.9|204350.9|204459|204369|204440.9|204350.9|5
1732849420000|2024-11-29 03:03:40|204441.5|204351.5|204438.8|204348.8|204441.5|204351.5|204438.8|204348.8|3
1732849430000|2024-11-29 03:03:50|204439.3|204349.3|204439.3|204349.3|204439.3|204349.3|204439.3|204349.3|1
1732849440000|2024-11-29 03:04:00|204439.1|204349.1|204440.3|204350.3|204440.3|204350.3|204439.1|204349.1|2
1732849450000|2024-11-29 03:04:10|204447.9|204357.9|204440.5|204350.5|204448|204358|204437.2|204347.2|6
1732849460000|2024-11-29 03:04:20|204435.6|204345.6|204463|204373|204475.4|204385.4|204435.6|204345.6|9
1732849470000|2024-11-29 03:04:30|204462.8|204372.8|204463.1|204373.1|204471.3|204381.3|204462.8|204372.8|18
1732849480000|2024-11-29 03:04:40|204463.4|204373.4|204463.9|204373.9|204471.8|204381.8|204463.4|204373.4|13
1732849490000|2024-11-29 03:04:50|204470.4|204380.4|204463.7|204373.7|204471.1|204381.1|204463.7|204373.7|13
1732849500000|2024-11-29 03:05:00|204470.4|204380.4|204464|204374|204470.7|204380.7|204463|204373|8
1732849510000|2024-11-29 03:05:10|204462.5|204372.5|204463.8|204373.8|204471|204381|204461.5|204371.5|9
1732849520000|2024-11-29 03:05:20|204470.9|204380.9|204464.4|204374.4|204470.9|204380.9|204464.4|204374.4|4
1732849530000|2024-11-29 03:05:30|204464.2|204374.2|204464|204374|204470.6|204380.6|204461.8|204371.8|4
1732849540000|2024-11-29 03:05:40|204461.3|204371.3|204440.8|204350.8|204461.3|204371.3|204440.8|204350.8|8
1732849560000|2024-11-29 03:06:00|204451.1|204361.1|204446.6|204356.6|204461.2|204371.2|204444|204354|7
1732849570000|2024-11-29 03:06:10|204446|204356|204444.8|204354.8|204446|204356|204444.2|204354.2|8
1732849580000|2024-11-29 03:06:20|204445|204355|204444.2|204354.2|204452.1|204362.1|204444.2|204354.2|6
1732849590000|2024-11-29 03:06:30|204443.5|204353.5|204440.8|204350.8|204443.5|204353.5|204440.8|204350.8|2
1732849600000|2024-11-29 03:06:40|204452.8|204362.8|204439.1|204349.1|204452.8|204362.8|204439.1|204349.1|2
1732849620000|2024-11-29 03:07:00|204439.2|204349.2|204439.2|204349.2|204439.2|204349.2|204439.2|204349.2|1
1732849640000|2024-11-29 03:07:20|204440|204350|204441.5|204351.5|204441.5|204351.5|204440|204350|2
1732849650000|2024-11-29 03:07:30|204440|204350|204457.4|204367.4|204462.5|204372.5|204437.9|204347.9|6
1732849660000|2024-11-29 03:07:40|204452.8|204362.8|204458.9|204368.9|204462.5|204372.5|204452.6|204362.6|9
1732849690000|2024-11-29 03:08:10|204457.7|204367.7|204458.1|204368.1|204458.1|204368.1|204457.7|204367.7|2
1732849700000|2024-11-29 03:08:20|204462.5|204372.5|204462.5|204372.5|204462.5|204372.5|204462.5|204372.5|1
1732849710000|2024-11-29 03:08:30|204463|204373|204463|204373|204463|204373|204463|204373|1
1732849720000|2024-11-29 03:08:40|204458.6|204368.6|204451.5|204361.5|204458.6|204368.6|204451.5|204361.5|2
1732849730000|2024-11-29 03:08:50|204452|204362|204465|204375|204465|204375|204452|204362|2
1732849740000|2024-11-29 03:09:00|204462.3|204372.3|204459.4|204369.4|204462.3|204372.3|204458.9|204368.9|6
1732849750000|2024-11-29 03:09:10|204459.6|204369.6|204463.2|204373.2|204465.6|204375.6|204458.9|204368.9|8
1732849760000|2024-11-29 03:09:20|204461.4|204371.4|204458.9|204368.9|204461.4|204371.4|204458|204368|3
1732849770000|2024-11-29 03:09:30|204458|204368|204458.8|204368.8|204462.7|204372.7|204458|204368|3
1732849780000|2024-11-29 03:09:40|204462.5|204372.5|204459.4|204369.4|204462.5|204372.5|204459.4|204369.4|2
1732849790000|2024-11-29 03:09:50|204458.9|204368.9|204460.1|204370.1|204460.1|204370.1|204458.9|204368.9|2
1732849800000|2024-11-29 03:10:00|204464.5|204374.5|204470.3|204380.3|204473.7|204383.7|204461.1|204371.1|6
1732849810000|2024-11-29 03:10:10|204474|204384|204470.2|204380.2|204474|204384|204470.2|204380.2|2
1732849820000|2024-11-29 03:10:20|204470.7|204380.7|204469.9|204379.9|204473.4|204383.4|204469.9|204379.9|3
1732849830000|2024-11-29 03:10:30|204474.3|204384.3|204470.4|204380.4|204474.3|204384.3|204470.4|204380.4|2
1732849840000|2024-11-29 03:10:40|204473.4|204383.4|204469.5|204379.5|204473.4|204383.4|204469.5|204379.5|2
1732849850000|2024-11-29 03:10:50|204473.4|204383.4|204469.5|204379.5|204473.4|204383.4|204469.5|204379.5|4
1732849860000|2024-11-29 03:11:00|204473.2|204383.2|204468.8|204378.8|204474|204384|204468.8|204378.8|3
1732849870000|2024-11-29 03:11:10|204474.8|204384.8|204470.2|204380.2|204474.8|204384.8|204470.2|204380.2|3
1732849880000|2024-11-29 03:11:20|204469.9|204379.9|204465|204375|204469.9|204379.9|204465|204375|2
1732849900000|2024-11-29 03:11:40|204468.5|204378.5|204463.3|204373.3|204468.5|204378.5|204463.3|204373.3|2
1732849910000|2024-11-29 03:11:50|204467.5|204377.5|204464|204374|204467.5|204377.5|204463.8|204373.8|10
1732849920000|2024-11-29 03:12:00|204467.9|204377.9|204463.9|204373.9|204467.9|204377.9|204463.9|204373.9|2
1732849930000|2024-11-29 03:12:10|204467.7|204377.7|204464.1|204374.1|204467.7|204377.7|204464.1|204374.1|2
1732849940000|2024-11-29 03:12:20|204465|204375|204477.4|204387.4|204477.4|204387.4|204465|204375|7
1732849950000|2024-11-29 03:12:30|204479.5|204389.5|204477.4|204387.4|204479.5|204389.5|204477.4|204387.4|2
1732849960000|2024-11-29 03:12:40|204479.5|204389.5|204476.5|204386.5|204479.9|204389.9|204476.5|204386.5|5
1732849970000|2024-11-29 03:12:50|204477.9|204387.9|204479.5|204389.5|204479.5|204389.5|204477.9|204387.9|2
1732849980000|2024-11-29 03:13:00|204479.9|204389.9|204477.5|204387.5|204479.9|204389.9|204477.5|204387.5|3
1732849990000|2024-11-29 03:13:10|204477.9|204387.9|204477.3|204387.3|204477.9|204387.9|204477.3|204387.3|2
1732850000000|2024-11-29 03:13:20|204478.2|204388.2|204481.7|204391.7|204481.7|204391.7|204477|204387|5
1732850010000|2024-11-29 03:13:30|204480.7|204390.7|204480.4|204390.4|204480.7|204390.7|204480.4|204390.4|2
1732850030000|2024-11-29 03:13:50|204482.5|204392.5|204482.5|204392.5|204482.5|204392.5|204482.5|204392.5|1
1732850040000|2024-11-29 03:14:00|204481|204391|204476|204386|204481|204391|204476|204386|9
1732850060000|2024-11-29 03:14:20|204476.4|204386.4|204478.7|204388.7|204478.7|204388.7|204476.4|204386.4|2
1732850070000|2024-11-29 03:14:30|204478|204388|204477.5|204387.5|204478.4|204388.4|204474|204384|6
1732850090000|2024-11-29 03:14:50|204477.7|204387.7|204477.8|204387.8|204477.8|204387.8|204476.9|204386.9|3
1732850100000|2024-11-29 03:15:00|204478.7|204388.7|204477|204387|204479|204389|204477|204387|4
1732850140000|2024-11-29 03:15:40|204479|204389|204479|204389|204479|204389|204479|204389|1
1732850150000|2024-11-29 03:15:50|204478|204388|204477|204387|204478|204388|204477|204387|2
1732850160000|2024-11-29 03:16:00|204476.5|204386.5|204473.4|204383.4|204476.5|204386.5|204473.4|204383.4|3
1732850170000|2024-11-29 03:16:10|204473.5|204383.5|204473.5|204383.5|204473.5|204383.5|204473.5|204383.5|1
1732850180000|2024-11-29 03:16:20|204473|204383|204473|204383|204473|204383|204473|204383|1
1732850190000|2024-11-29 03:16:30|204473.5|204383.5|204475.2|204385.2|204475.2|204385.2|204473.5|204383.5|2
1732850200000|2024-11-29 03:16:40|204475.5|204385.5|204477.5|204387.5|204477.5|204387.5|204475.5|204385.5|2
1732850260000|2024-11-29 03:17:40|204478.5|204388.5|204478.5|204388.5|204478.5|204388.5|204478.5|204388.5|1
1732850280000|2024-11-29 03:18:00|204479|204389|204479|204389|204479|204389|204479|204389|1
1732850290000|2024-11-29 03:18:10|204477.5|204387.5|204477.5|204387.5|204477.5|204387.5|204477.5|204387.5|1
1732850300000|2024-11-29 03:18:20|204469.9|204379.9|204443.9|204353.9|204469.9|204379.9|204443.9|204353.9|5
1732850310000|2024-11-29 03:18:30|204447|204357|204447|204357|204447|204357|204447|204357|1
1732850320000|2024-11-29 03:18:40|204444.6|204354.6|204439.1|204349.1|204444.6|204354.6|204438.9|204348.9|4
1732850330000|2024-11-29 03:18:50|204439.6|204349.6|204439.6|204349.6|204439.6|204349.6|204439.6|204349.6|1
1732850340000|2024-11-29 03:19:00|204435.5|204345.5|204435.5|204345.5|204435.5|204345.5|204435.5|204345.5|1
1732850360000|2024-11-29 03:19:20|204446.5|204356.5|204446.5|204356.5|204446.5|204356.5|204446.5|204356.5|1
1732850370000|2024-11-29 03:19:30|204434.8|204344.8|204434.8|204344.8|204434.8|204344.8|204434.8|204344.8|1
1732850400000|2024-11-29 03:20:00|204436.3|204346.3|204431.3|204341.3|204436.3|204346.3|204430|204340|8
1732850420000|2024-11-29 03:20:20|204436.8|204346.8|204434.2|204344.2|204437.6|204347.6|204434.2|204344.2|3
1732850430000|2024-11-29 03:20:30|204437.6|204347.6|204437.6|204347.6|204437.6|204347.6|204434.9|204344.9|3
1732850440000|2024-11-29 03:20:40|204433.1|204343.1|204435.9|204345.9|204445.9|204355.9|204433.1|204343.1|5
1732850460000|2024-11-29 03:21:00|204438.7|204348.7|204435.4|204345.4|204438.7|204348.7|204435|204345|4
1732850470000|2024-11-29 03:21:10|204437.2|204347.2|204441.7|204351.7|204444.8|204354.8|204427|204337|8
1732850480000|2024-11-29 03:21:20|204444.5|204354.5|204439.2|204349.2|204444.5|204354.5|204439.2|204349.2|2
1732850500000|2024-11-29 03:21:40|204441.3|204351.3|204450.3|204360.3|204450.3|204360.3|204440.5|204350.5|5
1732850510000|2024-11-29 03:21:50|204453.3|204363.3|204448.9|204358.9|204453.3|204363.3|204448.1|204358.1|3
1732850520000|2024-11-29 03:22:00|204444.4|204354.4|204444.4|204354.4|204444.4|204354.4|204444.4|204354.4|1
1732850530000|2024-11-29 03:22:10|204446.2|204356.2|204436|204346|204446.5|204356.5|204436|204346|3
1732850540000|2024-11-29 03:22:20|204435.8|204345.8|204430.7|204340.7|204435.8|204345.8|204430.7|204340.7|2
1732850550000|2024-11-29 03:22:30|204432.8|204342.8|204432.8|204342.8|204432.8|204342.8|204432.8|204342.8|1
1732850580000|2024-11-29 03:23:00|204431.8|204341.8|204414.9|204324.9|204431.8|204341.8|204406.2|204316.2|7
1732850590000|2024-11-29 03:23:10|204410.9|204320.9|204410.9|204320.9|204410.9|204320.9|204410.9|204320.9|1
1732850600000|2024-11-29 03:23:20|204416.2|204326.2|204427.1|204337.1|204430.2|204340.2|204415.1|204325.1|5
1732850630000|2024-11-29 03:23:50|204425.5|204335.5|204425.5|204335.5|204425.5|204335.5|204425.5|204335.5|1
1732850640000|2024-11-29 03:24:00|204424.8|204334.8|204419.4|204329.4|204428.8|204338.8|204419.4|204329.4|3
1732850670000|2024-11-29 03:24:30|204422|204332|204422|204332|204422|204332|204422|204332|1
1732850680000|2024-11-29 03:24:40|204424|204334|204425.2|204335.2|204425.8|204335.8|204422.2|204332.2|6
1732850690000|2024-11-29 03:24:50|204427.5|204337.5|204425.1|204335.1|204427.5|204337.5|204425.1|204335.1|2
1732850700000|2024-11-29 03:25:00|204422.3|204332.3|204420.4|204330.4|204423.9|204333.9|204419.8|204329.8|6
1732850710000|2024-11-29 03:25:10|204417.3|204327.3|204412.6|204322.6|204417.3|204327.3|204401.2|204311.2|7
1732850730000|2024-11-29 03:25:30|204412.3|204322.3|204412.3|204322.3|204412.3|204322.3|204412.3|204322.3|1
1732850740000|2024-11-29 03:25:40|204408.1|204318.1|204409.1|204319.1|204409.1|204319.1|204408.1|204318.1|3
1732850760000|2024-11-29 03:26:00|204411|204321|204411|204321|204411|204321|204411|204321|1
1732850770000|2024-11-29 03:26:10|204413.6|204323.6|204413.6|204323.6|204413.6|204323.6|204413.6|204323.6|1
1732850790000|2024-11-29 03:26:30|204421.2|204331.2|204423.9|204333.9|204423.9|204333.9|204420.4|204330.4|4
1732850800000|2024-11-29 03:26:40|204425|204335|204425|204335|204425|204335|204425|204335|1
1732850810000|2024-11-29 03:26:50|204419.4|204329.4|204423.6|204333.6|204428.7|204338.7|204419.4|204329.4|3
1732850850000|2024-11-29 03:27:30|204427.5|204337.5|204427.5|204337.5|204427.5|204337.5|204427.5|204337.5|1
1732850860000|2024-11-29 03:27:40|204428.2|204338.2|204434.5|204344.5|204441.7|204351.7|204428.2|204338.2|4
1732850880000|2024-11-29 03:28:00|204439|204349|204434.6|204344.6|204439|204349|204434.6|204344.6|2
1732850890000|2024-11-29 03:28:10|204439.1|204349.1|204433.8|204343.8|204439.1|204349.1|204433.8|204343.8|2
1732850920000|2024-11-29 03:28:40|204434.2|204344.2|204434.2|204344.2|204434.2|204344.2|204434.2|204344.2|1
1732850930000|2024-11-29 03:28:50|204422.2|204332.2|204414.5|204324.5|204422.2|204332.2|204414.5|204324.5|4
1732850940000|2024-11-29 03:29:00|204419.5|204329.5|204412.7|204322.7|204419.5|204329.5|204412.7|204322.7|2
1732850950000|2024-11-29 03:29:10|204418.8|204328.8|204418.8|204328.8|204418.8|204328.8|204418.8|204328.8|1
1732850980000|2024-11-29 03:29:40|204413.5|204323.5|204417.5|204327.5|204417.5|204327.5|204405.5|204315.5|5
1732851000000|2024-11-29 03:30:00|204414.3|204324.3|204411.4|204321.4|204414.3|204324.3|204411.1|204321.1|3
1732851020000|2024-11-29 03:30:20|204409.4|204319.4|204409.4|204319.4|204409.4|204319.4|204409.4|204319.4|1
1732851040000|2024-11-29 03:30:40|204405.5|204315.5|204410.2|204320.2|204410.2|204320.2|204405.1|204315.1|3
1732851050000|2024-11-29 03:30:50|204405.1|204315.1|204410.2|204320.2|204410.2|204320.2|204405.1|204315.1|2
1732851080000|2024-11-29 03:31:20|204404.2|204314.2|204386.6|204296.6|204404.2|204314.2|204383.4|204293.4|6
1732851100000|2024-11-29 03:31:40|204386.9|204296.9|204382.3|204292.3|204386.9|204296.9|204382.3|204292.3|3
1732851110000|2024-11-29 03:31:50|204378.5|204288.5|204381.9|204291.9|204381.9|204291.9|204378.5|204288.5|2
1732851120000|2024-11-29 03:32:00|204386.5|204296.5|204381.7|204291.7|204386.5|204296.5|204381.7|204291.7|2
1732851130000|2024-11-29 03:32:10|204390.5|204300.5|204399.9|204309.9|204399.9|204309.9|204386.6|204296.6|7
1732851140000|2024-11-29 03:32:20|204407.7|204317.7|204462.2|204372.2|204470.1|204380.1|204407.7|204317.7|7
1732851150000|2024-11-29 03:32:30|204471.3|204381.3|204564|204474|204564|204474|204471.3|204381.3|7
1732851160000|2024-11-29 03:32:40|204539.2|204449.2|204530|204440|204567.7|204477.7|204527.8|204437.8|20
1732851170000|2024-11-29 03:32:50|204519.5|204429.5|204501.2|204411.2|204519.5|204429.5|204495.2|204405.2|8
1732851180000|2024-11-29 03:33:00|204495.8|204405.8|204566|204476|204566|204476|204488.6|204398.6|16
1732851190000|2024-11-29 03:33:10|204562.5|204472.5|204547.8|204457.8|204562.5|204472.5|204539.9|204449.9|5
1732851220000|2024-11-29 03:33:40|204542.7|204452.7|204522.9|204432.9|204542.7|204452.7|204512|204422|11
1732851230000|2024-11-29 03:33:50|204521.2|204431.2|204520.5|204430.5|204521.2|204431.2|204509.7|204419.7|8
1732851240000|2024-11-29 03:34:00|204524.3|204434.3|204513.7|204423.7|204524.3|204434.3|204505.8|204415.8|4
1732851250000|2024-11-29 03:34:10|204505|204415|204512|204422|204519.8|204429.8|204505|204415|4
1732851260000|2024-11-29 03:34:20|204519.3|204429.3|204510.5|204420.5|204519.3|204429.3|204510.5|204420.5|2
1732851270000|2024-11-29 03:34:30|204510.8|204420.8|204496.4|204406.4|204510.8|204420.8|204496.4|204406.4|4
1732851280000|2024-11-29 03:34:40|204500|204410|204504.2|204414.2|204504.2|204414.2|204500|204410|2
1732851290000|2024-11-29 03:34:50|204509.3|204419.3|204509.3|204419.3|204509.3|204419.3|204509.3|204419.3|1
1732851300000|2024-11-29 03:35:00|204508.4|204418.4|204508.4|204418.4|204508.4|204418.4|204508.4|204418.4|1
1732851310000|2024-11-29 03:35:10|204510.1|204420.1|204510.1|204420.1|204510.1|204420.1|204510.1|204420.1|1
1732851320000|2024-11-29 03:35:20|204508.4|204418.4|204468.6|204378.6|204510.1|204420.1|204468.6|204378.6|5
1732851330000|2024-11-29 03:35:30|204482.9|204392.9|204482.7|204392.7|204486.2|204396.2|204482.5|204392.5|5
1732851340000|2024-11-29 03:35:40|204471.3|204381.3|204466.3|204376.3|204471.3|204381.3|204466.3|204376.3|3
1732851350000|2024-11-29 03:35:50|204470.8|204380.8|204463.9|204373.9|204470.8|204380.8|204463.9|204373.9|3
1732851370000|2024-11-29 03:36:10|204461.4|204371.4|204463|204373|204466.9|204376.9|204460.8|204370.8|9
1732851400000|2024-11-29 03:36:40|204468|204378|204462|204372|204468|204378|204462|204372|2
1732851410000|2024-11-29 03:36:50|204473.1|204383.1|204476|204386|204482.6|204392.6|204473.1|204383.1|6
1732851420000|2024-11-29 03:37:00|204472.5|204382.5|204472.5|204382.5|204475.4|204385.4|204472.5|204382.5|5
1732851430000|2024-11-29 03:37:10|204476.9|204386.9|204500|204410|204508|204418|204476.9|204386.9|10
1732851440000|2024-11-29 03:37:20|204498.5|204408.5|204500.9|204410.9|204500.9|204410.9|204494.5|204404.5|8
1732851460000|2024-11-29 03:37:40|204494.5|204404.5|204500|204410|204501.4|204411.4|204494.5|204404.5|3
1732851470000|2024-11-29 03:37:50|204496.5|204406.5|204502|204412|204502|204412|204496.5|204406.5|2
1732851480000|2024-11-29 03:38:00|204504.5|204414.5|204501.4|204411.4|204505.9|204415.9|204495.5|204405.5|7
1732851490000|2024-11-29 03:38:10|204505.9|204415.9|204499.1|204409.1|204505.9|204415.9|204491.8|204401.8|6
1732851500000|2024-11-29 03:38:20|204503.6|204413.6|204503.6|204413.6|204503.6|204413.6|204503.6|204413.6|1
1732851510000|2024-11-29 03:38:30|204500.6|204410.6|204502.1|204412.1|204502.1|204412.1|204496.6|204406.6|3
1732851520000|2024-11-29 03:38:40|204501.5|204411.5|204501.5|204411.5|204501.5|204411.5|204501.5|204411.5|1
1732851540000|2024-11-29 03:39:00|204498.8|204408.8|204498.8|204408.8|204498.8|204408.8|204498.8|204408.8|1
1732851550000|2024-11-29 03:39:10|204493.4|204403.4|204515.5|204425.5|204515.5|204425.5|204493.4|204403.4|7
1732851560000|2024-11-29 03:39:20|204496.4|204446.4|204490.3|204400.3|204514.6|204446.4|204489.2|204399.2|7
1732851570000|2024-11-29 03:39:30|204494.7|204404.7|204496.8|204406.8|204500.8|204410.8|204489.3|204399.3|12
1732851580000|2024-11-29 03:39:40|204491.9|204401.9|204499.5|204409.5|204499.5|204409.5|204491|204401|6
1732851590000|2024-11-29 03:39:50|204494.5|204404.5|204494.5|204404.5|204494.5|204404.5|204494.5|204404.5|1
1732851620000|2024-11-29 03:40:20|204496.5|204406.5|204505.8|204415.8|204508.2|204418.2|204496.5|204406.5|5
1732851630000|2024-11-29 03:40:30|204502.7|204412.7|204500.9|204410.9|204514.5|204424.5|204497.8|204407.8|5
1732851640000|2024-11-29 03:40:40|204504.5|204414.5|204500.5|204410.5|204504.5|204414.5|204500.5|204410.5|3
1732851650000|2024-11-29 03:40:50|204504.6|204414.6|204500.9|204410.9|204504.6|204414.6|204500.9|204410.9|2
1732851660000|2024-11-29 03:41:00|204506.6|204416.6|204552.4|204462.4|204559|204469|204506.6|204416.6|12
1732851670000|2024-11-29 03:41:10|204558.5|204468.5|204570.2|204480.2|204578|204488|204552.8|204462.8|11
1732851680000|2024-11-29 03:41:20|204570.7|204480.7|204574.8|204484.8|204574.8|204484.8|204570.7|204480.7|2
1732851690000|2024-11-29 03:41:30|204571.3|204481.3|204574.9|204484.9|204576.4|204486.4|204570.1|204480.1|7
1732851700000|2024-11-29 03:41:40|204570.3|204480.3|204564.1|204474.1|204575.6|204485.6|204560.8|204470.8|12
1732851710000|2024-11-29 03:41:50|204572.7|204482.7|204564.9|204474.9|204572.7|204482.7|204564.9|204474.9|4
1732851720000|2024-11-29 03:42:00|204573.8|204483.8|204576.4|204486.4|204584.8|204494.8|204566.1|204476.1|6
1732851730000|2024-11-29 03:42:10|204571.6|204481.6|204569.4|204479.4|204577.6|204487.6|204569.4|204479.4|5
1732851740000|2024-11-29 03:42:20|204562.7|204472.7|204539.2|204449.2|204562.7|204472.7|204536.9|204446.9|3
1732851750000|2024-11-29 03:42:30|204546.2|204456.2|204539.6|204449.6|204546.2|204456.2|204539.6|204449.6|2
1732851760000|2024-11-29 03:42:40|204544.4|204454.4|204539.1|204449.1|204544.4|204454.4|204539.1|204449.1|2
1732851770000|2024-11-29 03:42:50|204544.4|204454.4|204534.5|204444.5|204544.4|204454.4|204534.5|204444.5|4
1732851780000|2024-11-29 03:43:00|204524.5|204434.5|204484.9|204394.9|204524.5|204434.5|204483|204393|5
1732851790000|2024-11-29 03:43:10|204494.7|204404.7|204451.6|204361.6|204494.7|204404.7|204451.6|204361.6|7
1732851800000|2024-11-29 03:43:20|204455.4|204365.4|204433.5|204343.5|204467.8|204377.8|204421.1|204331.1|17
1732851810000|2024-11-29 03:43:30|204433.3|204343.3|204433.3|204343.3|204433.3|204343.3|204433.3|204343.3|1
1732851820000|2024-11-29 03:43:40|204429.4|204339.4|204424.9|204334.9|204431.2|204341.2|204424.9|204334.9|4
1732851830000|2024-11-29 03:43:50|204426.1|204336.1|204421.5|204331.5|204433.5|204343.5|204419.7|204329.7|5
1732851840000|2024-11-29 03:44:00|204421.3|204331.3|204421.3|204331.3|204421.3|204331.3|204421.3|204331.3|1
1732851850000|2024-11-29 03:44:10|204409|204319|204394.9|204304.9|204409|204319|204393.7|204303.7|5
1732851870000|2024-11-29 03:44:30|204400.9|204310.9|204401.1|204311.1|204401.1|204311.1|204400.9|204310.9|2
1732851880000|2024-11-29 03:44:40|204403|204313|204403|204313|204403|204313|204402.5|204312.5|9
1732851890000|2024-11-29 03:44:50|204402.5|204312.5|204411.9|204321.9|204412.4|204322.4|204394.6|204304.6|15
1732851900000|2024-11-29 03:45:00|204408.6|204318.6|204403.3|204313.3|204412.1|204322.1|204401.8|204311.8|9
1732851910000|2024-11-29 03:45:10|204402.8|204312.8|204401.1|204311.1|204402.8|204312.8|204397.2|204307.2|6
1732851930000|2024-11-29 03:45:30|204399.6|204309.6|204399.6|204309.6|204399.6|204309.6|204399.6|204309.6|1
1732851940000|2024-11-29 03:45:40|204404.2|204314.2|204404.2|204314.2|204404.2|204314.2|204404.2|204314.2|1
1732851950000|2024-11-29 03:45:50|204392.6|204302.6|204394.2|204304.2|204399.9|204309.9|204392.6|204302.6|7
1732851960000|2024-11-29 03:46:00|204401.6|204311.6|204394.2|204304.2|204409.9|204319.9|204394.2|204304.2|11
1732851970000|2024-11-29 03:46:10|204410.1|204320.1|204400.1|204310.1|204410.1|204320.1|204396.1|204306.1|12
1732851980000|2024-11-29 03:46:20|204406.9|204316.9|204401.4|204311.4|204406.9|204316.9|204395.8|204305.8|7
1732851990000|2024-11-29 03:46:30|204399.7|204309.7|204402.5|204312.5|204407.8|204317.8|204397.6|204307.6|15
1732852000000|2024-11-29 03:46:40|204401.1|204311.1|204404|204314|204407.9|204317.9|204397.6|204307.6|14
1732852010000|2024-11-29 03:46:50|204401.7|204311.7|204399.9|204309.9|204408.8|204318.8|204393.2|204303.2|13
1732852020000|2024-11-29 03:47:00|204401|204311|204392.5|204302.5|204407.2|204317.2|204392.5|204302.5|18
1732852030000|2024-11-29 03:47:10|204402.4|204312.4|204404.9|204314.9|204410.8|204320.8|204395.6|204305.6|15
1732852040000|2024-11-29 03:47:20|204401.5|204311.5|204397.8|204307.8|204403.3|204313.3|204397.3|204307.3|16
1732852050000|2024-11-29 03:47:30|204396.6|204306.6|204405.1|204315.1|204405.7|204315.7|204396.6|204306.6|4
1732852070000|2024-11-29 03:47:50|204397.4|204307.4|204397.4|204307.4|204397.4|204307.4|204397.4|204307.4|1
1732852080000|2024-11-29 03:48:00|204399.6|204309.6|204396.7|204306.7|204406.3|204316.3|204396.7|204306.7|10
1732852090000|2024-11-29 03:48:10|204410.6|204320.6|204404|204314|204410.6|204320.6|204401.8|204311.8|3
1732852100000|2024-11-29 03:48:20|204401.8|204311.8|204399.4|204309.4|204408.2|204318.2|204397|204307|8
1732852130000|2024-11-29 03:48:50|204400.7|204310.7|204400.2|204310.2|204407.9|204317.9|204395.8|204305.8|4
1732852140000|2024-11-29 03:49:00|204399.7|204309.7|204399.7|204309.7|204399.7|204309.7|204399.7|204309.7|1
1732852150000|2024-11-29 03:49:10|204400.8|204310.8|204399.3|204309.3|204406.2|204316.2|204397.2|204307.2|10
1732852170000|2024-11-29 03:49:30|204398|204308|204386|204296|204404.4|204314.4|204380.8|204290.8|13
1732852180000|2024-11-29 03:49:40|204406.2|204316.2|204408|204318|204410.5|204320.5|204401.1|204311.1|18
1732852190000|2024-11-29 03:49:50|204406.1|204316.1|204405.3|204315.3|204412.4|204322.4|204402.4|204312.4|12
1732852200000|2024-11-29 03:50:00|204412|204322|204405|204315|204412|204322|204402.3|204312.3|10
1732852210000|2024-11-29 03:50:10|204410.7|204320.7|204404.1|204314.1|204414.1|204324.1|204403.2|204313.2|5
1732852220000|2024-11-29 03:50:20|204404.5|204314.5|204399.7|204309.7|204412.7|204322.7|204399.7|204309.7|12
1732852230000|2024-11-29 03:50:30|204401.5|204311.5|204402.8|204312.8|204411.2|204321.2|204396.5|204306.5|9
1732852240000|2024-11-29 03:50:40|204402.7|204312.7|204406.6|204316.6|204412.7|204322.7|204402.7|204312.7|11
1732852250000|2024-11-29 03:50:50|204411.5|204321.5|204414.8|204324.8|204419.5|204329.5|204411.5|204321.5|6
1732852260000|2024-11-29 03:51:00|204413.3|204323.3|204403|204313|204413.3|204323.3|204401.2|204311.2|9
1732852270000|2024-11-29 03:51:10|204402.4|204312.4|204394.1|204304.1|204405.9|204315.9|204394.1|204304.1|9
1732852280000|2024-11-29 03:51:20|204394.2|204304.2|204397.1|204307.1|204405.3|204315.3|204394.2|204304.2|9
1732852290000|2024-11-29 03:51:30|204401.3|204311.3|204400.9|204310.9|204401.6|204311.6|204399.1|204309.1|7
1732852300000|2024-11-29 03:51:40|204397.6|204307.6|204411.7|204321.7|204411.7|204321.7|204397.6|204307.6|13
1732852310000|2024-11-29 03:51:50|204404.9|204314.9|204402.4|204312.4|204409.5|204319.5|204402.4|204312.4|5
1732852320000|2024-11-29 03:52:00|204410.6|204320.6|204404.7|204314.7|204412.2|204322.2|204403.4|204313.4|7
1732852330000|2024-11-29 03:52:10|204411.7|204321.7|204402.8|204312.8|204411.7|204321.7|204402.8|204312.8|2
1732852340000|2024-11-29 03:52:20|204411.3|204321.3|204399.8|204309.8|204411.3|204321.3|204396.6|204306.6|5
1732852350000|2024-11-29 03:52:30|204410.3|204320.3|204402.2|204312.2|204416.9|204326.9|204402.2|204312.2|9
1732852360000|2024-11-29 03:52:40|204402.8|204312.8|204403.5|204313.5|204408.4|204318.4|204400.5|204310.5|8
1732852370000|2024-11-29 03:52:50|204407.3|204317.3|204405.4|204315.4|204407.3|204317.3|204400.9|204310.9|6
1732852380000|2024-11-29 03:53:00|204400.4|204310.4|204402|204312|204409.2|204319.2|204400.4|204310.4|8
1732852390000|2024-11-29 03:53:10|204407.1|204317.1|204401.9|204311.9|204407.3|204317.3|204401.9|204311.9|3
1732852400000|2024-11-29 03:53:20|204397.5|204307.5|204400.8|204310.8|204407.9|204317.9|204397.3|204307.3|7
1732852410000|2024-11-29 03:53:30|204404.6|204314.6|204401.6|204311.6|204406.5|204316.5|204400.3|204310.3|5
1732852420000|2024-11-29 03:53:40|204405.4|204315.4|204398.4|204308.4|204406.3|204316.3|204395.7|204305.7|9
1732852430000|2024-11-29 03:53:50|204404.2|204314.2|204400|204310|204404.2|204314.2|204395.3|204305.3|6
1732852450000|2024-11-29 03:54:10|204404.5|204314.5|204401.3|204311.3|204405.5|204315.5|204397.9|204307.9|9
1732852460000|2024-11-29 03:54:20|204407.4|204317.4|204404.4|204314.4|204411.1|204321.1|204399.6|204309.6|6
1732852480000|2024-11-29 03:54:40|204403.2|204313.2|204390.4|204300.4|204403.2|204313.2|204390.4|204300.4|7
1732852490000|2024-11-29 03:54:50|204393.6|204303.6|204392.9|204302.9|204396|204306|204390.4|204300.4|14
1732852500000|2024-11-29 03:55:00|204400.5|204310.5|204393.2|204303.2|204400.5|204310.5|204393.2|204303.2|4
1732852510000|2024-11-29 03:55:10|204395.8|204305.8|204389.5|204299.5|204400.6|204310.6|204389.5|204299.5|9
1732852520000|2024-11-29 03:55:20|204391.6|204301.6|204396.8|204306.8|204396.8|204306.8|204391.6|204301.6|2
1732852530000|2024-11-29 03:55:30|204400|204310|204397.3|204307.3|204400|204310|204392.4|204302.4|8
1732852540000|2024-11-29 03:55:40|204398.7|204308.7|204397.9|204307.9|204398.7|204308.7|204390.8|204300.8|5
1732852550000|2024-11-29 03:55:50|204402.4|204312.4|204402.5|204312.5|204402.5|204312.5|204398|204308|4
1732852560000|2024-11-29 03:56:00|204406.8|204316.8|204403.2|204313.2|204406.8|204316.8|204403.2|204313.2|2
1732852580000|2024-11-29 03:56:20|204399.2|204309.2|204403.9|204313.9|204403.9|204313.9|204397.3|204307.3|6
1732852590000|2024-11-29 03:56:30|204399|204309|204401.6|204311.6|204401.6|204311.6|204399|204309|2
1732852600000|2024-11-29 03:56:40|204400.6|204310.6|204400.1|204310.1|204406.6|204316.6|204399.9|204309.9|8
1732852610000|2024-11-29 03:56:50|204406|204316|204402.3|204312.3|204406|204316|204402.3|204312.3|2
1732852620000|2024-11-29 03:57:00|204398.8|204308.8|204402.5|204312.5|204409.5|204319.5|204398.8|204308.8|8
1732852630000|2024-11-29 03:57:10|204403.4|204313.4|204405.9|204315.9|204405.9|204315.9|204402.5|204312.5|5
1732852640000|2024-11-29 03:57:20|204408.5|204318.5|204404.5|204314.5|204416.4|204326.4|204404.5|204314.5|3
1732852650000|2024-11-29 03:57:30|204403.4|204313.4|204403.9|204313.9|204404.2|204314.2|204403.4|204313.4|7
1732852660000|2024-11-29 03:57:40|204403.4|204313.4|204404.5|204314.5|204406.5|204316.5|204403.4|204313.4|7
1732852670000|2024-11-29 03:57:50|204403.9|204313.9|204403.9|204313.9|204405.2|204315.2|204403|204313|7
1732852680000|2024-11-29 03:58:00|204403|204313|204402.9|204312.9|204403.2|204313.2|204402.9|204312.9|3
1732852690000|2024-11-29 03:58:10|204403.8|204313.8|204403.3|204313.3|204403.8|204313.8|204402.7|204312.7|4
1732852700000|2024-11-29 03:58:20|204403|204313|204403.5|204313.5|204403.9|204313.9|204403|204313|5
1732852730000|2024-11-29 03:58:50|204403.2|204313.2|204408.4|204318.4|204409.5|204319.5|204402.3|204312.3|7
1732852740000|2024-11-29 03:59:00|204408.7|204318.7|204413.2|204323.2|204416.4|204326.4|204407.4|204317.4|5
1732852750000|2024-11-29 03:59:10|204411.5|204321.5|204411.5|204321.5|204411.5|204321.5|204411.5|204321.5|1
1732852760000|2024-11-29 03:59:20|204408.5|204318.5|204402.7|204312.7|204408.5|204318.5|204398.5|204308.5|5
1732852780000|2024-11-29 03:59:40|204402.9|204312.9|204394.7|204304.7|204402.9|204312.9|204394.7|204304.7|9
1732852790000|2024-11-29 03:59:50|204395.3|204305.3|204394.9|204304.9|204395.3|204305.3|204394.7|204304.7|4
1732852800000|2024-11-29 04:00:00|204395.8|204305.8|204397.2|204307.2|204398.8|204308.8|204394.8|204304.8|6
1732852810000|2024-11-29 04:00:10|204397.5|204307.5|204397.5|204307.5|204397.5|204307.5|204397.5|204307.5|1
1732852820000|2024-11-29 04:00:20|204399.2|204309.2|204401.3|204311.3|204404|204314|204399.2|204309.2|6
1732852830000|2024-11-29 04:00:30|204401|204311|204401.3|204311.3|204401.3|204311.3|204401|204311|2
1732852840000|2024-11-29 04:00:40|204399.6|204309.6|204396.2|204306.2|204399.6|204309.6|204396.2|204306.2|2
1732852850000|2024-11-29 04:00:50|204391.2|204301.2|204398.7|204308.7|204398.7|204308.7|204391.2|204301.2|4
1732852860000|2024-11-29 04:01:00|204396|204306|204386.9|204296.9|204400.9|204310.9|204386.9|204296.9|7
1732852870000|2024-11-29 04:01:10|204375.2|204285.2|204376|204286|204380.9|204290.9|204369.5|204279.5|8
1732852880000|2024-11-29 04:01:20|204376.3|204286.3|204375.5|204285.5|204376.3|204286.3|204373.2|204283.2|4
1732852890000|2024-11-29 04:01:30|204373.5|204283.5|204375|204285|204375.5|204285.5|204372|204282|5
1732852900000|2024-11-29 04:01:40|204373.3|204283.3|204330.2|204240.2|204377|204287|204322.4|204232.4|21
1732852910000|2024-11-29 04:01:50|204333.2|204243.2|204331.8|204241.8|204334.6|204244.6|204327.8|204237.8|16
1732852920000|2024-11-29 04:02:00|204327.9|204237.9|204331.7|204241.7|204333.3|204243.3|204327.9|204237.9|7
1732852930000|2024-11-29 04:02:10|204332.1|204242.1|204338.8|204248.8|204341.1|204251.1|204325.5|204235.5|14
1732852940000|2024-11-29 04:02:20|204330.3|204240.3|204339.9|204249.9|204339.9|204249.9|204330.3|204240.3|8
1732852950000|2024-11-29 04:02:30|204340|204250|204339.7|204249.7|204340.2|204250.2|204332.9|204242.9|4
1732852960000|2024-11-29 04:02:40|204332.9|204242.9|204336.3|204246.3|204336.3|204246.3|204332.9|204242.9|3
1732852970000|2024-11-29 04:02:50|204339.6|204249.6|204349.5|204259.5|204350.4|204260.4|204338.3|204248.3|7
1732852980000|2024-11-29 04:03:00|204348.3|204258.3|204345.8|204255.8|204348.3|204258.3|204345.8|204255.8|3
1732852990000|2024-11-29 04:03:10|204349|204259|204356.6|204266.6|204362|204272|204349|204259|4
1732853000000|2024-11-29 04:03:20|204356.4|204266.4|204356.4|204266.4|204356.4|204266.4|204356.4|204266.4|1
1732853010000|2024-11-29 04:03:30|204357.3|204267.3|204335.9|204245.9|204357.3|204267.3|204335.9|204245.9|7
1732853020000|2024-11-29 04:03:40|204335.6|204245.6|204335.6|204245.6|204335.6|204245.6|204335.6|204245.6|1
1732853040000|2024-11-29 04:04:00|204334.1|204244.1|204331.4|204241.4|204334.1|204244.1|204331.4|204241.4|3
1732853050000|2024-11-29 04:04:10|204329.5|204239.5|204329.5|204239.5|204329.5|204239.5|204329.5|204239.5|1
1732853060000|2024-11-29 04:04:20|204328.5|204238.5|204328.5|204238.5|204328.5|204238.5|204328.5|204238.5|1
1732853070000|2024-11-29 04:04:30|204331.5|204241.5|204333.8|204243.8|204333.8|204243.8|204331.5|204241.5|2
1732853090000|2024-11-29 04:04:50|204340.2|204250.2|204328.3|204238.3|204340.2|204250.2|204328.3|204238.3|3
1732853110000|2024-11-29 04:05:10|204326.3|204236.3|204326.3|204236.3|204326.3|204236.3|204326.3|204236.3|1
1732853120000|2024-11-29 04:05:20|204325.9|204235.9|204325.9|204235.9|204325.9|204235.9|204325.9|204235.9|1
1732853130000|2024-11-29 04:05:30|204332.8|204242.8|204332.3|204242.3|204332.8|204242.8|204332.3|204242.3|2
1732853140000|2024-11-29 04:05:40|204332.7|204242.7|204332.5|204242.5|204332.7|204242.7|204332.5|204242.5|2
1732853150000|2024-11-29 04:05:50|204333|204243|204334.2|204244.2|204334.2|204244.2|204333|204243|2
1732853160000|2024-11-29 04:06:00|204332.4|204242.4|204332|204242|204332.6|204242.6|204332|204242|3
1732853190000|2024-11-29 04:06:30|204335.7|204245.7|204335.7|204245.7|204335.7|204245.7|204335.7|204245.7|1
1732853200000|2024-11-29 04:06:40|204327.2|204237.2|204323.9|204233.9|204327.2|204237.2|204323.9|204233.9|2
1732853220000|2024-11-29 04:07:00|204331.2|204241.2|204348.6|204258.6|204348.6|204258.6|204331.2|204241.2|4
1732853250000|2024-11-29 04:07:30|204342.5|204252.5|204338.5|204248.5|204342.5|204252.5|204338.5|204248.5|2
1732853260000|2024-11-29 04:07:40|204344|204254|204344|204254|204344|204254|204344|204254|1
1732853270000|2024-11-29 04:07:50|204336|204246|204331.2|204241.2|204341.2|204251.2|204330.8|204240.8|8
1732853280000|2024-11-29 04:08:00|204338|204248|204344.9|204254.9|204344.9|204254.9|204338|204248|2
1732853290000|2024-11-29 04:08:10|204348.5|204258.5|204348.9|204258.9|204348.9|204258.9|204348.5|204258.5|2
1732853310000|2024-11-29 04:08:30|204347.5|204257.5|204347.5|204257.5|204347.5|204257.5|204347.5|204257.5|1
1732853320000|2024-11-29 04:08:40|204341.5|204251.5|204349.5|204259.5|204349.5|204259.5|204341.5|204251.5|2
1732853330000|2024-11-29 04:08:50|204354.2|204264.2|204385.9|204295.9|204390.8|204300.8|204354.2|204264.2|8
1732853340000|2024-11-29 04:09:00|204383.5|204293.5|204383.5|204293.5|204383.5|204293.5|204383.5|204293.5|1
1732853360000|2024-11-29 04:09:20|204379.8|204289.8|204370.9|204280.9|204379.8|204289.8|204370.9|204280.9|2
1732853390000|2024-11-29 04:09:50|204371.5|204281.5|204370.5|204280.5|204371.5|204281.5|204370.5|204280.5|4
1732853410000|2024-11-29 04:10:10|204368.5|204278.5|204367.9|204277.9|204368.5|204278.5|204364.1|204274.1|3
1732853420000|2024-11-29 04:10:20|204367.2|204277.2|204366.8|204276.8|204367.2|204277.2|204366.8|204276.8|2
1732853440000|2024-11-29 04:10:40|204366.5|204276.5|204366.5|204276.5|204366.5|204276.5|204366.5|204276.5|1
1732853450000|2024-11-29 04:10:50|204364.5|204274.5|204364.5|204274.5|204364.5|204274.5|204364.5|204274.5|1
1732853480000|2024-11-29 04:11:20|204366.5|204276.5|204378.5|204288.5|204379.1|204289.1|204366.5|204276.5|9
1732853490000|2024-11-29 04:11:30|204378|204288|204378.6|204288.6|204378.6|204288.6|204378|204288|2
1732853500000|2024-11-29 04:11:40|204379.1|204289.1|204413.6|204323.6|204414.9|204324.9|204379.1|204289.1|8
1732853510000|2024-11-29 04:11:50|204413.3|204323.3|204413.3|204323.3|204413.3|204323.3|204413.3|204323.3|1
1732853520000|2024-11-29 04:12:00|204412.5|204322.5|204411.7|204321.7|204412.5|204322.5|204410.4|204320.4|3
1732853540000|2024-11-29 04:12:20|204409.7|204319.7|204407.4|204317.4|204409.9|204319.9|204405.7|204315.7|7
1732853550000|2024-11-29 04:12:30|204407.5|204317.5|204406.5|204316.5|204409|204319|204406.5|204316.5|4
1732853580000|2024-11-29 04:13:00|204402|204312|204385.9|204295.9|204402|204312|204377|204287|12
1732853590000|2024-11-29 04:13:10|204385.7|204295.7|204384.7|204294.7|204385.7|204295.7|204384.7|204294.7|3
1732853600000|2024-11-29 04:13:20|204383.8|204293.8|204375.1|204285.1|204384.4|204294.4|204370.4|204280.4|11
1732853620000|2024-11-29 04:13:40|204374.8|204284.8|204364.4|204274.4|204374.8|204284.8|204359.7|204269.7|6
1732853640000|2024-11-29 04:14:00|204364.9|204274.9|204362|204272|204364.9|204274.9|204358.7|204268.7|4
1732853670000|2024-11-29 04:14:30|204361.7|204271.7|204361|204271|204368|204278|204360.9|204270.9|4
1732853680000|2024-11-29 04:14:40|204360.7|204270.7|204359.4|204269.4|204365.5|204275.5|204352.4|204262.4|5
1732853700000|2024-11-29 04:15:00|204356.4|204266.4|204344.2|204254.2|204357.7|204267.7|204344.2|204254.2|5
1732853710000|2024-11-29 04:15:10|204343.9|204253.9|204337.7|204247.7|204347.5|204269.4|204310|204220|8
1732853720000|2024-11-29 04:15:20|204337.9|204247.9|204335.9|204245.9|204345.5|204255.5|204335.4|204245.4|7
1732853730000|2024-11-29 04:15:30|204339.6|204249.6|204343.5|204253.5|204343.5|204253.5|204339.5|204249.5|4
1732853740000|2024-11-29 04:15:40|204344.7|204254.7|204345.4|204255.4|204350.7|204260.7|204344.7|204254.7|10
1732853750000|2024-11-29 04:15:50|204344.4|204254.4|204343.2|204253.2|204347.4|204257.4|204339.5|204249.5|11
1732853760000|2024-11-29 04:16:00|204341.4|204251.4|204346.5|204256.5|204346.5|204256.5|204341.4|204251.4|6
1732853770000|2024-11-29 04:16:10|204345|204255|204332.6|204242.6|204345|204255|204332.6|204242.6|2
1732853780000|2024-11-29 04:16:20|204334.4|204244.4|204324.6|204234.6|204334.4|204244.4|204324.6|204234.6|8
1732853790000|2024-11-29 04:16:30|204324.7|204234.7|204323.4|204233.4|204324.8|204234.8|204323.4|204233.4|4
1732853830000|2024-11-29 04:17:10|204323|204233|204303.7|204213.7|204323|204233|204303.7|204213.7|6
1732853870000|2024-11-29 04:17:50|204305|204215|204305|204215|204305|204215|204305|204215|1
1732853880000|2024-11-29 04:18:00|204305.5|204215.5|204318.6|204228.6|204318.6|204228.6|204305.5|204215.5|5
1732853890000|2024-11-29 04:18:10|204318.2|204228.2|204318.2|204228.2|204318.2|204228.2|204318.2|204228.2|1
1732853910000|2024-11-29 04:18:30|204318.6|204228.6|204312.7|204222.7|204318.6|204228.6|204312.7|204222.7|3
1732853920000|2024-11-29 04:18:40|204303|204213|204308.4|204218.4|204308.4|204218.4|204302.4|204212.4|3
1732853930000|2024-11-29 04:18:50|204308.7|204218.7|204308.7|204218.7|204308.7|204218.7|204308.7|204218.7|1
1732853940000|2024-11-29 04:19:00|204309.6|204219.6|204313|204223|204320.7|204230.7|204309.6|204219.6|10
1732853950000|2024-11-29 04:19:10|204314.8|204224.8|204316.5|204226.5|204321.5|204231.5|204313.5|204223.5|8
1732853960000|2024-11-29 04:19:20|204316.7|204226.7|204315.7|204225.7|204316.7|204226.7|204315.7|204225.7|3
1732853970000|2024-11-29 04:19:30|204315|204225|204306|204216|204315|204225|204304.8|204214.8|5
1732854000000|2024-11-29 04:20:00|204305|204215|204300.5|204210.5|204309.9|204219.9|204300.5|204210.5|14
1732854010000|2024-11-29 04:20:10|204300.9|204210.9|204300.9|204210.9|204300.9|204210.9|204300.9|204210.9|1
1732854020000|2024-11-29 04:20:20|204298.9|204208.9|204299.9|204209.9|204300.2|204210.2|204298.9|204208.9|3
1732854030000|2024-11-29 04:20:30|204300.5|204210.5|204306.4|204216.4|204306.4|204216.4|204300.5|204210.5|2
1732854040000|2024-11-29 04:20:40|204307.2|204217.2|204307.2|204217.2|204307.2|204217.2|204307.2|204217.2|1
1732854050000|2024-11-29 04:20:50|204305.5|204215.5|204300.5|204210.5|204309.5|204219.5|204299.9|204209.9|7
1732854060000|2024-11-29 04:21:00|204302.4|204212.4|204302.4|204212.4|204302.4|204212.4|204302.4|204212.4|1
1732854070000|2024-11-29 04:21:10|204300.2|204210.2|204300.2|204210.2|204300.2|204210.2|204300.2|204210.2|1
1732854080000|2024-11-29 04:21:20|204297.5|204207.5|204301.5|204211.5|204305|204215|204296|204206|7
1732854090000|2024-11-29 04:21:30|204307.4|204217.4|204317.3|204227.3|204318.2|204228.2|204304.5|204214.5|7
1732854110000|2024-11-29 04:21:50|204316.9|204226.9|204316.7|204226.7|204317.9|204227.9|204316.1|204226.1|7
1732854130000|2024-11-29 04:22:10|204318.3|204228.3|204324.4|204234.4|204325.4|204235.4|204318.3|204228.3|5
1732854160000|2024-11-29 04:22:40|204329|204239|204329|204239|204329|204239|204329|204239|1
1732854170000|2024-11-29 04:22:50|204322.2|204232.2|204322.2|204232.2|204322.2|204232.2|204322.2|204232.2|1
1732854180000|2024-11-29 04:23:00|204323.7|204233.7|204323.9|204233.9|204323.9|204233.9|204323.7|204233.7|2
1732854200000|2024-11-29 04:23:20|204316.9|204226.9|204316.9|204226.9|204325.2|204235.2|204316.7|204226.7|5
1732854220000|2024-11-29 04:23:40|204318.4|204228.4|204313|204223|204318.4|204228.4|204313|204223|2
1732854230000|2024-11-29 04:23:50|204310.8|204220.8|204310.1|204220.1|204313|204223|204307.5|204217.5|5
1732854270000|2024-11-29 04:24:30|204305|204215|204311.4|204221.4|204318.1|204228.1|204303.5|204213.5|4
1732854280000|2024-11-29 04:24:40|204309.2|204219.2|204309.2|204219.2|204309.2|204219.2|204309.2|204219.2|1
1732854310000|2024-11-29 04:25:10|204305|204215|204305|204215|204305|204215|204305|204215|1
1732854320000|2024-11-29 04:25:20|204307.9|204217.9|204307.9|204217.9|204307.9|204217.9|204307.9|204217.9|1
1732854340000|2024-11-29 04:25:40|204306.9|204216.9|204326.2|204236.2|204339.8|204249.8|204306.9|204216.9|9
1732854360000|2024-11-29 04:26:00|204329.8|204239.8|204329.8|204239.8|204329.8|204239.8|204329.8|204239.8|1
1732854370000|2024-11-29 04:26:10|204334.1|204244.1|204328.2|204238.2|204337.1|204247.1|204325.9|204235.9|6
1732854380000|2024-11-29 04:26:20|204321.1|204231.1|204328|204238|204328|204238|204319.8|204229.8|6
1732854400000|2024-11-29 04:26:40|204325|204235|204329|204239|204329|204239|204321.3|204231.3|7
1732854410000|2024-11-29 04:26:50|204326.5|204236.5|204329.3|204239.3|204329.3|204239.3|204326.5|204236.5|3
1732854420000|2024-11-29 04:27:00|204328.8|204238.8|204328.8|204238.8|204328.8|204238.8|204328.8|204238.8|1
1732854440000|2024-11-29 04:27:20|204324|204234|204323.7|204233.7|204330.5|204240.5|204317.7|204227.7|10
1732854450000|2024-11-29 04:27:30|204319.7|204229.7|204318.5|204228.5|204326.2|204236.2|204318.5|204228.5|5
1732854460000|2024-11-29 04:27:40|204325.4|204235.4|204326.7|204236.7|204326.7|204236.7|204325.4|204235.4|3
1732854470000|2024-11-29 04:27:50|204329.3|204239.3|204338.2|204248.2|204338.2|204248.2|204328.2|204238.2|8
1732854480000|2024-11-29 04:28:00|204329.3|204239.3|204332.7|204242.7|204338.4|204248.4|204325.4|204235.4|9
1732854490000|2024-11-29 04:28:10|204327.2|204237.2|204324|204234|204327.2|204237.2|204311.2|204221.2|11
1732854500000|2024-11-29 04:28:20|204324.1|204234.1|204324.1|204234.1|204324.1|204234.1|204324.1|204234.1|1
1732854510000|2024-11-29 04:28:30|204326.6|204236.6|204325|204235|204332.8|204242.8|204325|204235|7
1732854520000|2024-11-29 04:28:40|204329|204239|204329|204239|204329|204239|204329|204239|1
1732854540000|2024-11-29 04:29:00|204335.9|204245.9|204335.9|204245.9|204335.9|204245.9|204335.9|204245.9|1
1732854550000|2024-11-29 04:29:10|204331.4|204241.4|204337.8|204247.8|204337.8|204247.8|204323|204233|6
1732854560000|2024-11-29 04:29:20|204330.9|204240.9|204338.3|204248.3|204338.9|204248.9|204328.8|204238.8|8
1732854570000|2024-11-29 04:29:30|204329.5|204239.5|204330.3|204240.3|204337.5|204247.5|204329.5|204239.5|8
1732854580000|2024-11-29 04:29:40|204333.8|204243.8|204333|204243|204334|204244|204327.3|204237.3|17
1732854590000|2024-11-29 04:29:50|204328.8|204238.8|204333.1|204243.1|204333.1|204243.1|204328.8|204238.8|2
1732854600000|2024-11-29 04:30:00|204329.7|204239.7|204333.6|204243.6|204333.6|204243.6|204329.7|204239.7|4
1732854610000|2024-11-29 04:30:10|204325.8|204235.8|204334.2|204244.2|204336|204246|204325.8|204235.8|4
1732854620000|2024-11-29 04:30:20|204327|204237|204337.5|204247.5|204337.5|204247.5|204327|204237|4
1732854630000|2024-11-29 04:30:30|204327.1|204237.1|204332.6|204242.6|204332.6|204242.6|204322.7|204232.7|12
1732854640000|2024-11-29 04:30:40|204327.5|204237.5|204340.7|204250.7|204340.7|204250.7|204327.5|204237.5|10
1732854650000|2024-11-29 04:30:50|204341.5|204251.5|204369|204279|204369|204279|204341.5|204251.5|5
1732854660000|2024-11-29 04:31:00|204369.7|204279.7|204373.1|204283.1|204377.6|204287.6|204368.4|204278.4|8
1732854670000|2024-11-29 04:31:10|204374.1|204284.1|204377.9|204287.9|204383.1|204293.1|204374|204284|12
1732854680000|2024-11-29 04:31:20|204376.9|204286.9|204374.4|204284.4|204378.4|204288.4|204374.4|204284.4|3
1732854690000|2024-11-29 04:31:30|204375.7|204285.7|204375.4|204285.4|204382.7|204292.7|204375.4|204285.4|4
1732854710000|2024-11-29 04:31:50|204375.1|204285.1|204375.1|204285.1|204375.1|204285.1|204375.1|204285.1|1
1732854720000|2024-11-29 04:32:00|204376.8|204286.8|204372.8|204282.8|204384.7|204294.7|204372.8|204282.8|7
1732854750000|2024-11-29 04:32:30|204374.3|204284.3|204381.5|204291.5|204381.5|204291.5|204374.3|204284.3|4
1732854760000|2024-11-29 04:32:40|204379.4|204289.4|204368.9|204278.9|204379.4|204289.4|204368.7|204278.7|5
1732854770000|2024-11-29 04:32:50|204369|204279|204368.6|204278.6|204369|204279|204368.2|204278.2|6
1732854780000|2024-11-29 04:33:00|204368.2|204278.2|204368.6|204278.6|204368.6|204278.6|204368.2|204278.2|2
1732854790000|2024-11-29 04:33:10|204370.7|204280.7|204363.7|204273.7|204370.7|204280.7|204363.7|204273.7|3
1732854800000|2024-11-29 04:33:20|204363.4|204273.4|204363.4|204273.4|204363.4|204273.4|204363.4|204273.4|1
1732854810000|2024-11-29 04:33:30|204364.7|204274.7|204364.7|204274.7|204364.7|204274.7|204364.7|204274.7|1
1732854820000|2024-11-29 04:33:40|204360.1|204270.1|204378|204288|204380.4|204290.4|204360.1|204270.1|6
1732854830000|2024-11-29 04:33:50|204376.4|204286.4|204376.4|204286.4|204376.4|204286.4|204376.4|204286.4|1
1732854840000|2024-11-29 04:34:00|204377.9|204287.9|204377.8|204287.8|204386.6|204296.6|204377.8|204287.8|5
1732854850000|2024-11-29 04:34:10|204377.6|204287.6|204377.6|204287.6|204377.6|204287.6|204377.6|204287.6|1
1732854860000|2024-11-29 04:34:20|204377.8|204287.8|204371.2|204281.2|204377.8|204287.8|204371.2|204281.2|3
1732854870000|2024-11-29 04:34:30|204373.9|204283.9|204392.2|204302.2|204393.3|204303.3|204373.9|204283.9|5
1732854880000|2024-11-29 04:34:40|204392.6|204302.6|204393.7|204303.7|204393.7|204303.7|204392.6|204302.6|2
1732854900000|2024-11-29 04:35:00|204395|204305|204395|204305|204395|204305|204395|204305|1
1732854920000|2024-11-29 04:35:20|204395.5|204305.5|204382.5|204292.5|204395.5|204305.5|204382.2|204292.2|4
1732854940000|2024-11-29 04:35:40|204387.2|204297.2|204374.8|204284.8|204391.5|204301.5|204374.8|204284.8|5
1732854960000|2024-11-29 04:36:00|204368.7|204278.7|204369.8|204279.8|204375.8|204285.8|204368.7|204278.7|3
1732854970000|2024-11-29 04:36:10|204376.5|204286.5|204382.2|204292.2|204383|204293|204376.5|204286.5|4
1732854980000|2024-11-29 04:36:20|204381.2|204291.2|204381.2|204291.2|204381.2|204291.2|204381.2|204291.2|1
1732855000000|2024-11-29 04:36:40|204388.2|204298.2|204388|204298|204392.8|204302.8|204388|204298|3
1732855010000|2024-11-29 04:36:50|204385.5|204295.5|204379.7|204289.7|204385.5|204295.5|204379.7|204289.7|2
1732855020000|2024-11-29 04:37:00|204387.8|204297.8|204391.4|204301.4|204391.4|204301.4|204387.8|204297.8|6
1732855030000|2024-11-29 04:37:10|204394.1|204304.1|204378.7|204288.7|204394.1|204304.1|204373.5|204283.5|16
1732855040000|2024-11-29 04:37:20|204394.7|204304.7|204385|204295|204394.7|204304.7|204385|204295|2
1732855050000|2024-11-29 04:37:30|204389.9|204299.9|204398.4|204308.4|204398.5|204308.5|204389.9|204299.9|3
1732855060000|2024-11-29 04:37:40|204397.1|204307.1|204397.1|204307.1|204397.1|204307.1|204397.1|204307.1|1
1732855070000|2024-11-29 04:37:50|204401.6|204311.6|204400.5|204310.5|204401.6|204311.6|204400.5|204310.5|3
1732855080000|2024-11-29 04:38:00|204400.2|204310.2|204399.9|204309.9|204400.2|204310.2|204399.9|204309.9|2
1732855090000|2024-11-29 04:38:10|204402|204312|204402|204312|204402|204312|204402|204312|1
1732855100000|2024-11-29 04:38:20|204400.5|204310.5|204450|204360|204453.6|204363.6|204400.5|204310.5|21
1732855110000|2024-11-29 04:38:30|204449.7|204359.7|204444.3|204354.3|204451|204361|204444.3|204354.3|8
1732855120000|2024-11-29 04:38:40|204444.7|204354.7|204445.2|204355.2|204445.5|204355.5|204444.7|204354.7|4
1732855130000|2024-11-29 04:38:50|204445.3|204355.3|204445.5|204355.5|204445.5|204355.5|204445.3|204355.3|2
1732855140000|2024-11-29 04:39:00|204443.5|204353.5|204442.1|204352.1|204443.5|204353.5|204441.2|204351.2|6
1732855150000|2024-11-29 04:39:10|204441.2|204351.2|204441.9|204351.9|204442.5|204352.5|204441.2|204351.2|6
1732855160000|2024-11-29 04:39:20|204442.4|204352.4|204442.4|204352.4|204442.4|204352.4|204441.7|204351.7|3
1732855170000|2024-11-29 04:39:30|204441.9|204351.9|204441.9|204351.9|204441.9|204351.9|204441.9|204351.9|1
1732855180000|2024-11-29 04:39:40|204442.4|204352.4|204442.5|204352.5|204443.1|204353.1|204441.7|204351.7|7
1732855200000|2024-11-29 04:40:00|204442.2|204352.2|204456.6|204366.6|204458.7|204368.7|204442.2|204352.2|10
1732855210000|2024-11-29 04:40:10|204459.1|204369.1|204457.2|204367.2|204459.6|204369.6|204457.2|204367.2|4
1732855230000|2024-11-29 04:40:30|204455.6|204365.6|204456.4|204366.4|204456.4|204366.4|204455.6|204365.6|2
1732855240000|2024-11-29 04:40:40|204455.7|204365.7|204455.7|204365.7|204455.7|204365.7|204455.7|204365.7|1
1732855250000|2024-11-29 04:40:50|204456.5|204366.5|204465.2|204375.2|204466.7|204376.7|204456.5|204366.5|4
1732855260000|2024-11-29 04:41:00|204461.3|204371.3|204461.3|204371.3|204461.3|204371.3|204461.3|204371.3|1
1732855270000|2024-11-29 04:41:10|204460.5|204370.5|204465.8|204375.8|204465.8|204375.8|204460.5|204370.5|2
1732855280000|2024-11-29 04:41:20|204464.8|204374.8|204464.8|204374.8|204464.8|204374.8|204464.8|204374.8|1
1732855290000|2024-11-29 04:41:30|204468.5|204378.5|204474|204384|204474|204384|204462|204372|4
1732855310000|2024-11-29 04:41:50|204465|204375|204461.8|204371.8|204471.5|204381.5|204461.8|204371.8|5
1732855320000|2024-11-29 04:42:00|204469.3|204379.3|204466.2|204376.2|204477.4|204387.4|204459.2|204369.2|5
1732855330000|2024-11-29 04:42:10|204473.1|204383.1|204469.9|204379.9|204473.1|204383.1|204469.9|204379.9|2
1732855340000|2024-11-29 04:42:20|204470.1|204380.1|204467.5|204377.5|204470.1|204380.1|204467.5|204377.5|2
1732855350000|2024-11-29 04:42:30|204476|204386|204476|204386|204476|204386|204476|204386|1
1732855370000|2024-11-29 04:42:50|204480|204390|204469.6|204379.6|204480|204390|204459.3|204369.3|9
1732855380000|2024-11-29 04:43:00|204467.9|204377.9|204470.3|204380.3|204470.3|204380.3|204467.9|204377.9|3
1732855400000|2024-11-29 04:43:20|204468.3|204378.3|204468.3|204378.3|204468.3|204378.3|204468.3|204378.3|1
1732855410000|2024-11-29 04:43:30|204476.5|204386.5|204476.5|204386.5|204476.5|204386.5|204476.5|204386.5|1
1732855420000|2024-11-29 04:43:40|204474.5|204384.5|204480|204390|204481|204391|204471.7|204381.7|4
1732855430000|2024-11-29 04:43:50|204477.2|204387.2|204482.1|204392.1|204490|204400|204477.2|204387.2|7
1732855440000|2024-11-29 04:44:00|204470.4|204380.4|204409.4|204319.4|204470.4|204380.4|204409.4|204319.4|7
1732855460000|2024-11-29 04:44:20|204415.3|204325.3|204415.3|204325.3|204415.3|204325.3|204415.3|204325.3|1
1732855470000|2024-11-29 04:44:30|204412.9|204322.9|204456|204282|204456|204322.9|204412.9|204282|2
1732855480000|2024-11-29 04:44:40|204455|204283|204404.5|204314.5|204455|204314.5|204404.5|204283|5
1732855500000|2024-11-29 04:45:00|204400.8|204310.8|204409.5|204319.5|204409.6|204319.6|204383|204293|5
1732855520000|2024-11-29 04:45:20|204410.1|204320.1|204410.4|204320.4|204410.4|204320.4|204410.1|204320.1|2
1732855530000|2024-11-29 04:45:30|204410.8|204320.8|204412.1|204322.1|204412.1|204322.1|204410.8|204320.8|2
1732855540000|2024-11-29 04:45:40|204409|204319|204409|204319|204409|204319|204409|204319|1
1732855550000|2024-11-29 04:45:50|204405.5|204315.5|204441.6|204351.6|204441.6|204351.6|204405.5|204315.5|6
1732855580000|2024-11-29 04:46:20|204438.5|204348.5|204438.5|204348.5|204438.5|204348.5|204438.5|204348.5|1
1732855600000|2024-11-29 04:46:40|204441|204351|204441|204351|204441|204351|204439.5|204349.5|3
1732855620000|2024-11-29 04:47:00|204440.5|204350.5|204441.9|204351.9|204453.8|204363.8|204440.5|204350.5|6
1732855630000|2024-11-29 04:47:10|204441.6|204351.6|204440.2|204350.2|204441.6|204351.6|204440.2|204350.2|2
1732855640000|2024-11-29 04:47:20|204439.5|204349.5|204440|204350|204440|204350|204439.5|204349.5|2
1732855650000|2024-11-29 04:47:30|204440.5|204350.5|204440.5|204350.5|204440.5|204350.5|204440.5|204350.5|1
1732855660000|2024-11-29 04:47:40|204439.5|204349.5|204439.5|204349.5|204439.5|204349.5|204439.5|204349.5|1
1732855670000|2024-11-29 04:47:50|204440|204350|204440|204350|204440|204350|204440|204350|1
1732855680000|2024-11-29 04:48:00|204439.8|204349.8|204439.8|204349.8|204439.8|204349.8|204439.8|204349.8|1
1732855710000|2024-11-29 04:48:30|204439.5|204349.5|204439.5|204349.5|204439.5|204349.5|204439.5|204349.5|1
1732855730000|2024-11-29 04:48:50|204441|204351|204439.5|204349.5|204441|204351|204439.5|204349.5|2
1732855740000|2024-11-29 04:49:00|204437.6|204347.6|204437.6|204347.6|204437.6|204347.6|204437.6|204347.6|1
1732855750000|2024-11-29 04:49:10|204437|204347|204437|204347|204437|204347|204437|204347|1
1732855790000|2024-11-29 04:49:50|204438|204348|204437.7|204347.7|204441.6|204351.6|204437.7|204347.7|3
1732855800000|2024-11-29 04:50:00|204437.2|204347.2|204440.8|204350.8|204440.8|204350.8|204437.2|204347.2|5
1732855820000|2024-11-29 04:50:20|204438.9|204348.9|204438.9|204348.9|204438.9|204348.9|204438.9|204348.9|1
1732855830000|2024-11-29 04:50:30|204440.8|204350.8|204437.3|204347.3|204440.8|204350.8|204437.3|204347.3|2
1732855840000|2024-11-29 04:50:40|204441.3|204351.3|204434.5|204344.5|204441.3|204351.3|204434.5|204344.5|4
1732855870000|2024-11-29 04:51:10|204435.7|204345.7|204434.7|204344.7|204435.7|204345.7|204434.7|204344.7|2
1732855890000|2024-11-29 04:51:30|204435.4|204345.4|204435.4|204345.4|204435.4|204345.4|204435.4|204345.4|1
1732855900000|2024-11-29 04:51:40|204436|204346|204438.1|204348.1|204438.7|204348.7|204436|204346|6
1732855910000|2024-11-29 04:51:50|204439.1|204349.1|204444.3|204354.3|204447.1|204357.1|204439.1|204349.1|7
1732855920000|2024-11-29 04:52:00|204447.8|204357.8|204444|204354|204447.8|204357.8|204444|204354|2
1732855930000|2024-11-29 04:52:10|204447.8|204357.8|204441.7|204351.7|204447.8|204357.8|204441.7|204351.7|5
1732855940000|2024-11-29 04:52:20|204441.6|204351.6|204441.6|204351.6|204441.6|204351.6|204441.6|204351.6|1
1732855970000|2024-11-29 04:52:50|204441.5|204351.5|204441.5|204351.5|204441.5|204351.5|204441.5|204351.5|1
1732855980000|2024-11-29 04:53:00|204440.5|204350.5|204440.5|204350.5|204440.5|204350.5|204440.5|204350.5|1
1732856010000|2024-11-29 04:53:30|204441.3|204351.3|204441.3|204351.3|204441.3|204351.3|204441.3|204351.3|1
1732856020000|2024-11-29 04:53:40|204441.5|204351.5|204441.5|204351.5|204441.5|204351.5|204441.5|204351.5|1
1732856050000|2024-11-29 04:54:10|204442|204352|204442|204352|204442|204352|204442|204352|1
1732856090000|2024-11-29 04:54:50|204440|204350|204438|204348|204440.5|204350.5|204438|204348|3
1732856100000|2024-11-29 04:55:00|204439.4|204349.4|204439.4|204349.4|204439.4|204349.4|204439.4|204349.4|1
1732856110000|2024-11-29 04:55:10|204439.7|204349.7|204439.7|204349.7|204439.7|204349.7|204439.7|204349.7|1
1732856120000|2024-11-29 04:55:20|204438.5|204348.5|204436|204346|204438.5|204348.5|204435.9|204345.9|3
1732856130000|2024-11-29 04:55:30|204434|204344|204434|204344|204434|204344|204434|204344|1
1732856150000|2024-11-29 04:55:50|204434.5|204344.5|204435.9|204345.9|204435.9|204345.9|204434|204344|3
1732856160000|2024-11-29 04:56:00|204436.9|204346.9|204436.9|204346.9|204436.9|204346.9|204436.9|204346.9|1
1732856190000|2024-11-29 04:56:30|204435|204345|204435|204345|204435|204345|204435|204345|1
1732856200000|2024-11-29 04:56:40|204436|204346|204434|204344|204436|204346|204434|204344|2
1732856210000|2024-11-29 04:56:50|204435.2|204345.2|204425|204335|204435.2|204345.2|204424.8|204334.8|5
1732856220000|2024-11-29 04:57:00|204454.9|204364.9|204463.7|204373.7|204465.2|204375.2|204454.9|204364.9|8
1732856230000|2024-11-29 04:57:10|204463.6|204373.6|204464.1|204374.1|204464.1|204374.1|204463.6|204373.6|2
1732856240000|2024-11-29 04:57:20|204462.8|204372.8|204462.8|204372.8|204463.1|204373.1|204462.8|204372.8|3
1732856250000|2024-11-29 04:57:30|204460.4|204370.4|204459.8|204369.8|204460.4|204370.4|204459.4|204369.4|6
1732856270000|2024-11-29 04:57:50|204460|204370|204461|204371|204461|204371|204460|204370|2
1732856280000|2024-11-29 04:58:00|204460.4|204370.4|204461|204371|204461|204371|204460.4|204370.4|2
1732856290000|2024-11-29 04:58:10|204462.8|204372.8|204462.8|204372.8|204462.8|204372.8|204462.8|204372.8|1
1732856320000|2024-11-29 04:58:40|204461|204371|204461|204371|204461|204371|204461|204371|1
1732856340000|2024-11-29 04:59:00|204462.1|204372.1|204462.1|204372.1|204462.1|204372.1|204462.1|204372.1|1
1732856380000|2024-11-29 04:59:40|204461|204371|204453.9|204363.9|204461|204371|204452.1|204362.1|7
1732856400000|2024-11-29 05:00:00|204451.2|204361.2|204446.1|204356.1|204454.1|204364.1|204443|204353|10
1732856410000|2024-11-29 05:00:10|204446.3|204356.3|204437.2|204347.2|204446.3|204356.3|204437.2|204347.2|5
1732856420000|2024-11-29 05:00:20|204436.9|204346.9|204441.6|204351.6|204441.6|204351.6|204436.9|204346.9|4
1732856430000|2024-11-29 05:00:30|204436.9|204346.9|204440.3|204350.3|204443.1|204353.1|204435.7|204345.7|11
1732856460000|2024-11-29 05:01:00|204435.8|204345.8|204419.6|204329.6|204436.4|204346.4|204412|204322|12
1732856470000|2024-11-29 05:01:10|204418.5|204328.5|204409|204319|204418.5|204328.5|204396.6|204306.6|14
1732856480000|2024-11-29 05:01:20|204404.3|204314.3|204392.6|204302.6|204408.9|204318.9|204386|204296|23
1732856490000|2024-11-29 05:01:30|204389.4|204299.4|204381.8|204291.8|204393.7|204303.7|204380.9|204290.9|14
1732856500000|2024-11-29 05:01:40|204387.5|204297.5|204389.9|204299.9|204389.9|204299.9|204387.5|204297.5|3
1732856510000|2024-11-29 05:01:50|204384.5|204294.5|204388.6|204298.6|204388.6|204298.6|204384.5|204294.5|4
1732856530000|2024-11-29 05:02:10|204393.6|204303.6|204430.8|204340.8|204450.4|204360.4|204393.6|204303.6|7
1732856540000|2024-11-29 05:02:20|204437.3|204347.3|204433.7|204343.7|204437.3|204347.3|204433.7|204343.7|2
1732856550000|2024-11-29 05:02:30|204430.9|204340.9|204430.9|204340.9|204430.9|204340.9|204430.9|204340.9|1
1732856560000|2024-11-29 05:02:40|204432.8|204342.8|204428.3|204338.3|204432.8|204342.8|204427|204337|7
1732856570000|2024-11-29 05:02:50|204427|204337|204431.2|204341.2|204433.1|204343.1|204427|204337|3
1732856580000|2024-11-29 05:03:00|204433.8|204343.8|204432.8|204342.8|204438|204348|204432.8|204342.8|4
1732856600000|2024-11-29 05:03:20|204430.9|204340.9|204432.5|204342.5|204435.1|204345.1|204430.9|204340.9|5
1732856610000|2024-11-29 05:03:30|204435.5|204345.5|204431.1|204341.1|204435.5|204345.5|204431.1|204341.1|2
1732856620000|2024-11-29 05:03:40|204437.7|204347.7|204437.6|204347.6|204437.7|204347.7|204430.9|204340.9|3
1732856640000|2024-11-29 05:04:00|204432.2|204342.2|204426.2|204336.2|204432.2|204342.2|204426.2|204336.2|3
1732856650000|2024-11-29 05:04:10|204431.3|204341.3|204425.5|204335.5|204431.3|204341.3|204425.5|204335.5|2
1732856670000|2024-11-29 05:04:30|204433|204343|204438.8|204348.8|204454.6|204364.6|204425.9|204335.9|6
1732856680000|2024-11-29 05:04:40|204441.7|204351.7|204439.7|204349.7|204447.9|204357.9|204435.6|204345.6|5
1732856700000|2024-11-29 05:05:00|204439.5|204349.5|204441.1|204351.1|204447.7|204357.7|204439.5|204349.5|3
1732856710000|2024-11-29 05:05:10|204441.3|204351.3|204441.3|204351.3|204441.3|204351.3|204441.3|204351.3|1
1732856720000|2024-11-29 05:05:20|204438.6|204348.6|204438.6|204348.6|204438.6|204348.6|204438.6|204348.6|1
1732856730000|2024-11-29 05:05:30|204448.5|204358.5|204438.3|204348.3|204448.5|204358.5|204438.3|204348.3|2
1732856740000|2024-11-29 05:05:40|204440.5|204350.5|204440.5|204350.5|204440.5|204350.5|204440.5|204350.5|1
1732856750000|2024-11-29 05:05:50|204437.6|204347.6|204434.9|204344.9|204439.1|204349.1|204430.2|204340.2|7
1732856760000|2024-11-29 05:06:00|204443.1|204353.1|204438.3|204348.3|204451.1|204361.1|204437.9|204347.9|6
1732856770000|2024-11-29 05:06:10|204445.4|204355.4|204438.6|204348.6|204445.4|204355.4|204438.6|204348.6|2
1732856810000|2024-11-29 05:06:50|204445|204355|204445|204355|204445|204355|204445|204355|1
1732856820000|2024-11-29 05:07:00|204437.5|204347.5|204437.5|204347.5|204437.5|204347.5|204437.5|204347.5|1
1732856830000|2024-11-29 05:07:10|204440|204350|204439|204349|204440|204350|204438.5|204348.5|4
1732856850000|2024-11-29 05:07:30|204438.8|204348.8|204438.8|204348.8|204438.8|204348.8|204438.8|204348.8|1
1732856860000|2024-11-29 05:07:40|204441.5|204351.5|204441.5|204351.5|204441.5|204351.5|204441.5|204351.5|1
1732856870000|2024-11-29 05:07:50|204449.3|204359.3|204431.5|204341.5|204449.3|204359.3|204428.8|204338.8|9
1732856880000|2024-11-29 05:08:00|204431.6|204341.6|204426.9|204336.9|204433.2|204343.2|204426.9|204336.9|6
1732856890000|2024-11-29 05:08:10|204426.5|204336.5|204429.3|204339.3|204432.3|204342.3|204426.5|204336.5|4
1732856900000|2024-11-29 05:08:20|204433.8|204343.8|204419|204329|204433.8|204343.8|204419|204329|7
1732856910000|2024-11-29 05:08:30|204424.6|204334.6|204424.6|204334.6|204424.6|204334.6|204424.6|204334.6|1
1732856920000|2024-11-29 05:08:40|204424.3|204334.3|204434.1|204344.1|204436.9|204346.9|204424.3|204334.3|10
1732856930000|2024-11-29 05:08:50|204438.8|204348.8|204438.8|204348.8|204438.8|204348.8|204438.8|204348.8|1
1732856940000|2024-11-29 05:09:00|204435.4|204345.4|204438.2|204348.2|204438.2|204348.2|204429|204339|7
1732856960000|2024-11-29 05:09:20|204438.3|204348.3|204435.4|204345.4|204438.3|204348.3|204435.4|204345.4|2
1732856970000|2024-11-29 05:09:30|204439.1|204349.1|204439.1|204349.1|204439.1|204349.1|204439.1|204349.1|1
1732856980000|2024-11-29 05:09:40|204436.3|204346.3|204435.5|204345.5|204443.7|204353.7|204425.6|204335.6|7
1732857000000|2024-11-29 05:10:00|204444.9|204354.9|204441.6|204351.6|204444.9|204354.9|204441.6|204351.6|3
1732857010000|2024-11-29 05:10:10|204450.3|204360.3|204444.6|204354.6|204456.4|204366.4|204444.6|204354.6|6
1732857020000|2024-11-29 05:10:20|204442.2|204352.2|204469.5|204379.5|204470.8|204380.8|204442.2|204352.2|6
1732857030000|2024-11-29 05:10:30|204464.5|204374.5|204464.4|204374.4|204464.5|204374.5|204464|204374|3
1732857040000|2024-11-29 05:10:40|204464.5|204374.5|204464.5|204374.5|204464.5|204374.5|204464.5|204374.5|1
1732857060000|2024-11-29 05:11:00|204464.7|204374.7|204471.2|204381.2|204475|204385|204464.7|204374.7|7
1732857070000|2024-11-29 05:11:10|204471.1|204381.1|204493.1|204403.1|204493.2|204403.2|204470.8|204380.8|6
1732857090000|2024-11-29 05:11:30|204489.7|204399.7|204489.7|204399.7|204489.7|204399.7|204489.7|204399.7|1
1732857110000|2024-11-29 05:11:50|204490.5|204400.5|204490.5|204400.5|204490.5|204400.5|204490.5|204400.5|1
1732857120000|2024-11-29 05:12:00|204459.4|204409.4|204464.2|204374.2|204472.7|204409.4|204459.4|204372.3|6
1732857140000|2024-11-29 05:12:20|204475.4|204385.4|204469.2|204379.2|204475.4|204385.4|204468.6|204378.6|3
1732857150000|2024-11-29 05:12:30|204479.5|204389.5|204470.1|204380.1|204479.5|204389.5|204470.1|204380.1|4
1732857160000|2024-11-29 05:12:40|204466.6|204376.6|204458.4|204368.4|204466.6|204376.6|204458.4|204368.4|5
1732857180000|2024-11-29 05:13:00|204456.4|204366.4|204456.4|204366.4|204456.4|204366.4|204456.4|204366.4|1
1732857190000|2024-11-29 05:13:10|204458.4|204368.4|204454.2|204364.2|204458.4|204368.4|204454.2|204364.2|2
1732857200000|2024-11-29 05:13:20|204460|204370|204448.3|204358.3|204460|204370|204448|204358|4
1732857210000|2024-11-29 05:13:30|204448.6|204358.6|204438.9|204348.9|204453.2|204363.2|204438.7|204348.7|19
1732857220000|2024-11-29 05:13:40|204442.2|204352.2|204445.8|204355.8|204451.9|204361.9|204436.7|204346.7|25
1732857230000|2024-11-29 05:13:50|204441.2|204351.2|204436.8|204346.8|204447.3|204357.3|204433.3|204343.3|9
1732857260000|2024-11-29 05:14:20|204445|204355|204438.3|204348.3|204445.8|204355.8|204438.3|204348.3|3
1732857270000|2024-11-29 05:14:30|204440.6|204350.6|204438.3|204348.3|204440.6|204350.6|204438.3|204348.3|2
1732857280000|2024-11-29 05:14:40|204444.1|204354.1|204453|204363|204456.3|204366.3|204440.7|204350.7|18
1732857290000|2024-11-29 05:14:50|204449.4|204359.4|204444.6|204354.6|204451.6|204361.6|204439.7|204349.7|9
1732857300000|2024-11-29 05:15:00|204439.3|204349.3|204425.8|204335.8|204452.9|204362.9|204424.7|204334.7|23
1732857310000|2024-11-29 05:15:10|204426.5|204336.5|204431.8|204341.8|204440.5|204350.5|204421.3|204331.3|16
1732857320000|2024-11-29 05:15:20|204429.7|204339.7|204433.3|204343.3|204437.9|204347.9|204425.6|204335.6|10
1732857330000|2024-11-29 05:15:30|204426.5|204336.5|204426.1|204336.1|204430.8|204340.8|204418.7|204328.7|9
1732857340000|2024-11-29 05:15:40|204419.6|204329.6|204379.4|204289.4|204419.6|204329.6|204372.5|204282.5|14
1732857350000|2024-11-29 05:15:50|204379.5|204289.5|204379.3|204289.3|204382.5|204292.5|204373.6|204283.6|12
1732857360000|2024-11-29 05:16:00|204385.1|204295.1|204376.2|204286.2|204386.2|204296.2|204375.7|204285.7|8
1732857370000|2024-11-29 05:16:10|204376.7|204286.7|204380.5|204290.5|204380.5|204290.5|204375.9|204285.9|6
1732857380000|2024-11-29 05:16:20|204375.2|204285.2|204377.4|204287.4|204377.4|204287.4|204375.2|204285.2|2
1732857390000|2024-11-29 05:16:30|204381.9|204291.9|204390.1|204300.1|204390.1|204300.1|204381.9|204291.9|6
1732857400000|2024-11-29 05:16:40|204388.5|204298.5|204383.3|204293.3|204389.5|204299.5|204383.3|204293.3|7
1732857410000|2024-11-29 05:16:50|204389.6|204299.6|204389.8|204299.8|204389.8|204299.8|204389.6|204299.6|2
1732857420000|2024-11-29 05:17:00|204389.6|204299.6|204387.1|204297.1|204392.6|204302.6|204387.1|204297.1|4
1732857430000|2024-11-29 05:17:10|204392.6|204302.6|204394.5|204304.5|204395.5|204305.5|204388.7|204298.7|9
1732857440000|2024-11-29 05:17:20|204392.1|204302.1|204392.3|204302.3|204394.8|204304.8|204387.8|204297.8|5
1732857460000|2024-11-29 05:17:40|204394.8|204304.8|204394.8|204304.8|204394.8|204304.8|204394.8|204304.8|1
1732857470000|2024-11-29 05:17:50|204400.5|204310.5|204408.2|204318.2|204413.2|204323.2|204400.5|204310.5|4
1732857480000|2024-11-29 05:18:00|204405.9|204315.9|204405.9|204315.9|204405.9|204315.9|204405.9|204315.9|1
1732857500000|2024-11-29 05:18:20|204405.6|204315.6|204405.6|204315.6|204405.6|204315.6|204405.6|204315.6|1
1732857510000|2024-11-29 05:18:30|204406|204316|204405.5|204315.5|204406|204316|204405.5|204315.5|2
1732857520000|2024-11-29 05:18:40|204404.5|204314.5|204401.5|204311.5|204404.5|204314.5|204401.5|204311.5|3
1732857530000|2024-11-29 05:18:50|204403.5|204313.5|204404.7|204314.7|204404.7|204314.7|204403.5|204313.5|2
1732857560000|2024-11-29 05:19:20|204403.7|204313.7|204405.7|204315.7|204405.7|204315.7|204403.7|204313.7|4
1732857570000|2024-11-29 05:19:30|204406.5|204316.5|204413.8|204323.8|204413.8|204323.8|204406.5|204316.5|2
1732857580000|2024-11-29 05:19:40|204414.1|204324.1|204414.1|204324.1|204414.1|204324.1|204414.1|204324.1|1
1732857600000|2024-11-29 05:20:00|204415.1|204325.1|204413.4|204323.4|204415.1|204325.1|204413.4|204323.4|2
1732857610000|2024-11-29 05:20:10|204412.5|204322.5|204425.5|204335.5|204432.4|204342.4|204412.5|204322.5|4
1732857620000|2024-11-29 05:20:20|204425.3|204335.3|204425.5|204335.5|204425.5|204335.5|204425.3|204335.3|2
1732857630000|2024-11-29 05:20:30|204426|204336|204424.4|204334.4|204427.1|204337.1|204424.4|204334.4|3
1732857650000|2024-11-29 05:20:50|204425.6|204335.6|204422.9|204332.9|204425.6|204335.6|204422.9|204332.9|5
1732857680000|2024-11-29 05:21:20|204415.2|204325.2|204417.5|204327.5|204417.7|204327.7|204409.6|204319.6|8
1732857690000|2024-11-29 05:21:30|204409.8|204319.8|204406.1|204316.1|204415.9|204325.9|204401.8|204311.8|5
1732857700000|2024-11-29 05:21:40|204401.3|204311.3|204401.2|204311.2|204403|204313|204396.7|204306.7|4
1732857710000|2024-11-29 05:21:50|204402.9|204312.9|204402.9|204312.9|204402.9|204312.9|204402.7|204312.7|3
1732857720000|2024-11-29 05:22:00|204402.1|204312.1|204402.4|204312.4|204403.2|204313.2|204396|204306|5
1732857730000|2024-11-29 05:22:10|204395.1|204305.1|204401.1|204311.1|204403.5|204313.5|204395.1|204305.1|7
1732857740000|2024-11-29 05:22:20|204402.8|204312.8|204404|204314|204404.3|204314.3|204402.8|204312.8|4
1732857750000|2024-11-29 05:22:30|204404.6|204314.6|204404.6|204314.6|204404.6|204314.6|204404.6|204314.6|1
1732857760000|2024-11-29 05:22:40|204407.9|204317.9|204408.2|204318.2|204408.2|204318.2|204407.9|204317.9|2
1732857770000|2024-11-29 05:22:50|204409.6|204319.6|204413.3|204323.3|204413.3|204323.3|204409.6|204319.6|2
1732857780000|2024-11-29 05:23:00|204409.3|204319.3|204410.9|204320.9|204410.9|204320.9|204409.3|204319.3|3
1732857800000|2024-11-29 05:23:20|204410.4|204320.4|204410.4|204320.4|204410.4|204320.4|204410|204320|3
1732857810000|2024-11-29 05:23:30|204413.6|204323.6|204410.3|204320.3|204413.6|204323.6|204410.3|204320.3|3
1732857820000|2024-11-29 05:23:40|204404.6|204314.6|204403.2|204313.2|204404.9|204314.9|204397.9|204307.9|5
1732857830000|2024-11-29 05:23:50|204402.6|204312.6|204401.9|204311.9|204403.2|204313.2|204401.9|204311.9|3
1732857840000|2024-11-29 05:24:00|204403.2|204313.2|204409.8|204319.8|204414.4|204324.4|204403.2|204313.2|5
1732857870000|2024-11-29 05:24:30|204410.3|204320.3|204408.8|204318.8|204410.3|204320.3|204405.4|204315.4|5
1732857880000|2024-11-29 05:24:40|204405.3|204315.3|204406.4|204316.4|204408.3|204318.3|204405.3|204315.3|7
1732857890000|2024-11-29 05:24:50|204408|204318|204401.3|204311.3|204408|204318|204401.3|204311.3|9
1732857900000|2024-11-29 05:25:00|204404.7|204314.7|204397.9|204307.9|204405.2|204315.2|204397.9|204307.9|9
1732857910000|2024-11-29 05:25:10|204405.8|204315.8|204400|204310|204409.6|204319.6|204400|204310|6
1732857920000|2024-11-29 05:25:20|204398.8|204308.8|204401|204311|204401|204311|204398.8|204308.8|4
1732857930000|2024-11-29 05:25:30|204400.1|204310.1|204407.8|204317.8|204407.8|204317.8|204399.8|204309.8|5
1732857940000|2024-11-29 05:25:40|204408.6|204318.6|204407.6|204317.6|204408.6|204318.6|204407.6|204317.6|2
1732857970000|2024-11-29 05:26:10|204403.6|204313.6|204413.5|204323.5|204413.5|204323.5|204403.6|204313.6|5
1732857980000|2024-11-29 05:26:20|204413.8|204323.8|204407.5|204317.5|204413.8|204323.8|204407.5|204317.5|3
1732857990000|2024-11-29 05:26:30|204403|204313|204401.1|204311.1|204405.5|204315.5|204401.1|204311.1|3
1732858010000|2024-11-29 05:26:50|204403.3|204313.3|204403.2|204313.2|204404.6|204314.6|204402.1|204312.1|5
1732858020000|2024-11-29 05:27:00|204402.7|204312.7|204402.4|204312.4|204405.7|204315.7|204402.4|204312.4|3
1732858030000|2024-11-29 05:27:10|204406.1|204316.1|204406.1|204316.1|204406.1|204316.1|204402.6|204312.6|5
1732858040000|2024-11-29 05:27:20|204402.8|204312.8|204402.8|204312.8|204407.6|204317.6|204402.8|204312.8|5
1732858050000|2024-11-29 05:27:30|204407.4|204317.4|204394.8|204304.8|204407.4|204317.4|204390.6|204300.6|7
1732858060000|2024-11-29 05:27:40|204374|204284|204376.7|204286.7|204376.7|204286.7|204371.9|204281.9|4
1732858070000|2024-11-29 05:27:50|204375.6|204285.6|204377.9|204287.9|204377.9|204287.9|204375.6|204285.6|3
1732858100000|2024-11-29 05:28:20|204378|204288|204378|204288|204378|204288|204378|204288|1
1732858110000|2024-11-29 05:28:30|204377.5|204287.5|204379.5|204289.5|204379.5|204289.5|204377.5|204287.5|2
1732858120000|2024-11-29 05:28:40|204381.8|204291.8|204394.6|204304.6|204394.6|204304.6|204381.8|204291.8|6
1732858140000|2024-11-29 05:29:00|204390.3|204300.3|204389|204299|204390.3|204300.3|204385|204295|6
1732858150000|2024-11-29 05:29:10|204383.4|204293.4|204394.5|204304.5|204394.5|204304.5|204383.4|204293.4|7
1732858160000|2024-11-29 05:29:20|204392.8|204302.8|204391.1|204301.1|204393.1|204303.1|204391.1|204301.1|4
1732858170000|2024-11-29 05:29:30|204391.3|204301.3|204391.5|204301.5|204391.5|204301.5|204386.2|204296.2|4
1732858180000|2024-11-29 05:29:40|204385.3|204295.3|204390.3|204300.3|204390.3|204300.3|204385.3|204295.3|2
1732858190000|2024-11-29 05:29:50|204385.1|204295.1|204389.3|204299.3|204389.3|204299.3|204383.2|204293.2|6
1732858200000|2024-11-29 05:30:00|204390.8|204300.8|204390.8|204300.8|204390.8|204300.8|204390.8|204300.8|1
1732858220000|2024-11-29 05:30:20|204383.2|204293.2|204384.6|204294.6|204386.3|204296.3|204383.2|204293.2|5
1732858240000|2024-11-29 05:30:40|204387.6|204297.6|204387.7|204297.7|204390.9|204300.9|204384.2|204294.2|5
1732858250000|2024-11-29 05:30:50|204390.1|204300.1|204390.8|204300.8|204390.8|204300.8|204389.5|204299.5|4
1732858260000|2024-11-29 05:31:00|204385.8|204295.8|204388.9|204298.9|204388.9|204298.9|204385.8|204295.8|2
1732858280000|2024-11-29 05:31:20|204388.6|204298.6|204389.2|204299.2|204389.2|204299.2|204388.6|204298.6|2
1732858290000|2024-11-29 05:31:30|204388.9|204298.9|204390.4|204300.4|204390.4|204300.4|204384.5|204294.5|4
1732858300000|2024-11-29 05:31:40|204391.6|204301.6|204383.3|204293.3|204406.4|204316.4|204383.3|204293.3|8
1732858310000|2024-11-29 05:31:50|204392|204302|204387.3|204297.3|204392|204302|204385.1|204295.1|7
1732858320000|2024-11-29 05:32:00|204393|204303|204389.8|204299.8|204393|204303|204386.7|204296.7|3
1732858330000|2024-11-29 05:32:10|204392.5|204302.5|204390|204300|204392.5|204302.5|204390|204300|3
1732858360000|2024-11-29 05:32:40|204390.6|204300.6|204389.6|204299.6|204390.6|204300.6|204389.6|204299.6|3
1732858380000|2024-11-29 05:33:00|204382.7|204292.7|204385.1|204295.1|204385.1|204295.1|204382.7|204292.7|2
1732858390000|2024-11-29 05:33:10|204387.2|204297.2|204387.2|204297.2|204387.2|204297.2|204387.2|204297.2|1
1732858400000|2024-11-29 05:33:20|204386.3|204296.3|204387.7|204297.7|204387.7|204297.7|204386.3|204296.3|2
1732858410000|2024-11-29 05:33:30|204388|204298|204388|204298|204388|204298|204388|204298|1
1732858430000|2024-11-29 05:33:50|204387.6|204297.6|204381.6|204291.6|204387.6|204297.6|204380.7|204290.7|4
1732858450000|2024-11-29 05:34:10|204381.9|204291.9|204387.3|204297.3|204387.3|204297.3|204381.9|204291.9|3
1732858460000|2024-11-29 05:34:20|204387.5|204297.5|204389|204299|204389|204299|204387.5|204297.5|2
1732858470000|2024-11-29 05:34:30|204385.5|204295.5|204388|204298|204388|204298|204385.5|204295.5|2
1732858490000|2024-11-29 05:34:50|204384.5|204294.5|204430.3|204340.3|204440.5|204350.5|204384.4|204294.4|6
1732858500000|2024-11-29 05:35:00|204430.2|204340.2|204431.1|204341.1|204431.1|204341.1|204430.2|204340.2|4
1732858510000|2024-11-29 05:35:10|204431.6|204341.6|204432.3|204342.3|204432.3|204342.3|204431.2|204341.2|4
1732858520000|2024-11-29 05:35:20|204433.3|204343.3|204435|204345|204435.4|204345.4|204433.3|204343.3|3
1732858540000|2024-11-29 05:35:40|204435.4|204345.4|204435.4|204345.4|204435.4|204345.4|204435.4|204345.4|1
1732858550000|2024-11-29 05:35:50|204435|204345|204435|204345|204435|204345|204435|204345|1
1732858570000|2024-11-29 05:36:10|204434.7|204344.7|204435.4|204345.4|204435.4|204345.4|204434.7|204344.7|2
1732858580000|2024-11-29 05:36:20|204438|204348|204447.5|204357.5|204448|204358|204438|204348|6
1732858590000|2024-11-29 05:36:30|204448|204358|204448|204358|204448|204358|204448|204358|1
1732858600000|2024-11-29 05:36:40|204444.7|204354.7|204474.3|204384.3|204475.5|204385.5|204444.7|204354.7|5
1732858610000|2024-11-29 05:36:50|204474.5|204384.5|204463.4|204373.4|204474.5|204384.5|204463.4|204373.4|3
1732858620000|2024-11-29 05:37:00|204465|204375|204465|204375|204465|204375|204465|204375|1
1732858630000|2024-11-29 05:37:10|204465.8|204375.8|204466.7|204376.7|204466.7|204376.7|204465.8|204375.8|2
1732858640000|2024-11-29 05:37:20|204467|204377|204467|204377|204467|204377|204467|204377|1
1732858650000|2024-11-29 05:37:30|204465.2|204375.2|204436.5|204346.5|204465.2|204375.2|204436.5|204346.5|9
1732858660000|2024-11-29 05:37:40|204436.7|204346.7|204436.7|204346.7|204436.7|204346.7|204436.7|204346.7|1
1732858670000|2024-11-29 05:37:50|204436.5|204346.5|204432.1|204342.1|204436.5|204346.5|204432.1|204342.1|6
1732858680000|2024-11-29 05:38:00|204431.7|204341.7|204433.7|204343.7|204433.7|204343.7|204431.7|204341.7|4
1732858690000|2024-11-29 05:38:10|204433.6|204343.6|204437.4|204347.4|204438.2|204348.2|204433.6|204343.6|3
1732858710000|2024-11-29 05:38:30|204430.2|204340.2|204434.2|204344.2|204434.2|204344.2|204430.2|204340.2|5
1732858720000|2024-11-29 05:38:40|204436.3|204346.3|204438.9|204348.9|204438.9|204348.9|204436.3|204346.3|2
1732858730000|2024-11-29 05:38:50|204432.7|204342.7|204437.8|204347.8|204437.8|204347.8|204432.7|204342.7|2
1732858740000|2024-11-29 05:39:00|204432.5|204342.5|204433.5|204343.5|204435.8|204345.8|204432.5|204342.5|3
1732858760000|2024-11-29 05:39:20|204427.7|204337.7|204428.9|204338.9|204428.9|204338.9|204427.7|204337.7|2
1732858770000|2024-11-29 05:39:30|204427.7|204337.7|204423.2|204333.2|204427.7|204337.7|204423.2|204333.2|3
1732858780000|2024-11-29 05:39:40|204427.6|204337.6|204427.9|204337.9|204427.9|204337.9|204427.6|204337.6|2
1732858800000|2024-11-29 05:40:00|204427.6|204337.6|204399.6|204309.6|204427.6|204337.6|204383.8|204293.8|7
1732858810000|2024-11-29 05:40:10|204398.1|204308.1|204398.8|204308.8|204398.8|204308.8|204393.7|204303.7|6
1732858820000|2024-11-29 05:40:20|204393.6|204303.6|204398.8|204308.8|204398.8|204308.8|204393.6|204303.6|3
1732858830000|2024-11-29 05:40:30|204403.7|204313.7|204407.7|204317.7|204410.6|204320.6|204402.8|204312.8|9
1732858840000|2024-11-29 05:40:40|204407.5|204317.5|204405.2|204315.2|204407.5|204317.5|204402.5|204312.5|3
1732858850000|2024-11-29 05:40:50|204404.9|204314.9|204405.9|204315.9|204405.9|204315.9|204401.8|204311.8|5
1732858860000|2024-11-29 05:41:00|204409.7|204319.7|204421.3|204331.3|204421.3|204331.3|204409.7|204319.7|3
1732858880000|2024-11-29 05:41:20|204422.2|204332.2|204432.8|204342.8|204432.8|204342.8|204422.2|204332.2|4
1732858900000|2024-11-29 05:41:40|204428.4|204338.4|204412.3|204322.3|204428.4|204338.4|204405.4|204315.4|5
1732858910000|2024-11-29 05:41:50|204399.5|204309.5|204402|204312|204415.8|204325.8|204383.6|204293.6|11
1732858920000|2024-11-29 05:42:00|204415.4|204325.4|204415.7|204325.7|204418.6|204328.6|204408.5|204318.5|9
1732858930000|2024-11-29 05:42:10|204415.5|204325.5|204408.9|204318.9|204415.5|204325.5|204408.9|204318.9|5
1732858940000|2024-11-29 05:42:20|204413.1|204323.1|204413.9|204323.9|204413.9|204323.9|204408|204318|6
1732858950000|2024-11-29 05:42:30|204414.1|204324.1|204415.1|204325.1|204415.1|204325.1|204414.1|204324.1|2
1732858960000|2024-11-29 05:42:40|204414.9|204324.9|204414.7|204324.7|204414.9|204324.9|204414.7|204324.7|2
1732858970000|2024-11-29 05:42:50|204415.1|204325.1|204415.1|204325.1|204415.1|204325.1|204415.1|204325.1|1
1732858990000|2024-11-29 05:43:10|204414|204324|204413|204323|204417.1|204327.1|204405.8|204315.8|8
1732859000000|2024-11-29 05:43:20|204414.7|204324.7|204413.3|204323.3|204419.5|204329.5|204412.9|204322.9|4
1732859010000|2024-11-29 05:43:30|204418.3|204328.3|204414.8|204324.8|204419.4|204329.4|204413.4|204323.4|5
1732859020000|2024-11-29 05:43:40|204419.2|204329.2|204414.3|204324.3|204419.2|204329.2|204414.3|204324.3|2
1732859030000|2024-11-29 05:43:50|204419.2|204329.2|204414.4|204324.4|204419.2|204329.2|204413.4|204323.4|4
1732859040000|2024-11-29 05:44:00|204410.4|204320.4|204411|204321|204419.1|204329.1|204410.4|204320.4|8
1732859050000|2024-11-29 05:44:10|204418.8|204328.8|204417.4|204327.4|204424|204334|204411|204321|8
1732859060000|2024-11-29 05:44:20|204417.6|204327.6|204417.6|204327.6|204417.6|204327.6|204417.6|204327.6|1
1732859070000|2024-11-29 05:44:30|204417.4|204327.4|204417|204327|204423.6|204333.6|204417|204327|3
1732859090000|2024-11-29 05:44:50|204414.5|204324.5|204423.5|204333.5|204423.5|204333.5|204413.3|204323.3|6
1732859100000|2024-11-29 05:45:00|204418.5|204328.5|204427.8|204337.8|204427.8|204337.8|204418.5|204328.5|7
1732859110000|2024-11-29 05:45:10|204432.1|204342.1|204429.6|204339.6|204432.1|204342.1|204429.6|204339.6|2
1732859120000|2024-11-29 05:45:20|204429.9|204339.9|204436.9|204346.9|204436.9|204346.9|204425|204335|5
1732859130000|2024-11-29 05:45:30|204437.3|204347.3|204437.3|204347.3|204437.3|204347.3|204437.3|204347.3|1
1732859140000|2024-11-29 05:45:40|204427.5|204337.5|204427.5|204337.5|204427.5|204337.5|204427.5|204337.5|1
1732859160000|2024-11-29 05:46:00|204427.2|204337.2|204425.1|204335.1|204431.5|204341.5|204425.1|204335.1|4
1732859190000|2024-11-29 05:46:30|204431.3|204341.3|204427.9|204337.9|204431.8|204341.8|204427.9|204337.9|3
1732859200000|2024-11-29 05:46:40|204431.4|204341.4|204423.3|204333.3|204431.4|204341.4|204423.3|204333.3|3
1732859210000|2024-11-29 05:46:50|204425.7|204335.7|204425.7|204335.7|204425.7|204335.7|204425.7|204335.7|1
1732859220000|2024-11-29 05:47:00|204426.9|204336.9|204425.5|204335.5|204427.4|204337.4|204425.5|204335.5|4
1732859240000|2024-11-29 05:47:20|204427.4|204337.4|204420.3|204330.3|204427.4|204337.4|204420.3|204330.3|2
1732859250000|2024-11-29 05:47:30|204421.2|204331.2|204423.4|204333.4|204424.5|204334.5|204420.4|204330.4|11
1732859260000|2024-11-29 05:47:40|204423.6|204333.6|204426.5|204336.5|204427.6|204337.6|204422.8|204332.8|5
1732859270000|2024-11-29 05:47:50|204426.7|204336.7|204422.1|204332.1|204426.8|204336.8|204422|204332|6
1732859280000|2024-11-29 05:48:00|204429|204339|204424.4|204334.4|204430.1|204340.1|204424.4|204334.4|5
1732859290000|2024-11-29 05:48:10|204428.9|204338.9|204428.7|204338.7|204428.9|204338.9|204428.7|204338.7|2
1732859300000|2024-11-29 05:48:20|204435|204345|204440.3|204350.3|204440.3|204350.3|204435|204345|4
1732859310000|2024-11-29 05:48:30|204438|204348|204471.6|204381.6|204471.6|204381.6|204437.7|204347.7|6
1732859330000|2024-11-29 05:48:50|204471.2|204381.2|204466.8|204376.8|204471.2|204381.2|204466.8|204376.8|2
1732859340000|2024-11-29 05:49:00|204465.7|204375.7|204465.7|204375.7|204466.7|204376.7|204465.7|204375.7|4
1732859350000|2024-11-29 05:49:10|204465.2|204375.2|204462.4|204372.4|204465.2|204375.2|204461.6|204371.6|3
1732859360000|2024-11-29 05:49:20|204465|204375|204465|204375|204465|204375|204465|204375|1
1732859370000|2024-11-29 05:49:30|204462|204372|204462|204372|204462|204372|204462|204372|1
1732859380000|2024-11-29 05:49:40|204462.5|204372.5|204462.5|204372.5|204462.5|204372.5|204462.5|204372.5|1
1732859390000|2024-11-29 05:49:50|204462.3|204372.3|204463.4|204373.4|204463.8|204373.8|204462.3|204372.3|3
1732859400000|2024-11-29 05:50:00|204468|204378|204464.6|204374.6|204468|204378|204445.5|204355.5|8
1732859410000|2024-11-29 05:50:10|204456.9|204366.9|204457.1|204367.1|204457.1|204367.1|204456.9|204366.9|2
1732859440000|2024-11-29 05:50:40|204469|204379|204469|204379|204469|204379|204469|204379|1
1732859450000|2024-11-29 05:50:50|204462.4|204372.4|204460.3|204370.3|204462.4|204372.4|204460.3|204370.3|2
1732859460000|2024-11-29 05:51:00|204469.1|204379.1|204463.7|204373.7|204470.2|204380.2|204462.5|204372.5|5
1732859490000|2024-11-29 05:51:30|204464.2|204374.2|204469.5|204379.5|204469.5|204379.5|204464.2|204374.2|2
1732859510000|2024-11-29 05:51:50|204471|204381|204465.9|204375.9|204477.5|204387.5|204465.9|204375.9|5
1732859520000|2024-11-29 05:52:00|204466.9|204376.9|204465.5|204375.5|204470.6|204380.6|204464.5|204374.5|4
1732859530000|2024-11-29 05:52:10|204467.3|204377.3|204467.3|204377.3|204467.3|204377.3|204461.5|204371.5|6
1732859540000|2024-11-29 05:52:20|204462.5|204372.5|204460.9|204370.9|204462.5|204372.5|204460.9|204370.9|2
1732859550000|2024-11-29 05:52:30|204460.7|204370.7|204475.2|204385.2|204475.2|204385.2|204460.7|204370.7|6
1732859560000|2024-11-29 05:52:40|204469.7|204379.7|204477.8|204387.8|204480.2|204390.2|204469.7|204379.7|6
1732859570000|2024-11-29 05:52:50|204478.3|204388.3|204475.1|204385.1|204478.3|204388.3|204475.1|204385.1|3
1732859580000|2024-11-29 05:53:00|204477.3|204387.3|204477.6|204387.6|204477.7|204387.7|204477.3|204387.3|4
1732859590000|2024-11-29 05:53:10|204481|204391|204481|204391|204481|204391|204481|204391|1
1732859600000|2024-11-29 05:53:20|204482|204392|204479.2|204389.2|204482|204392|204475.9|204385.9|3
1732859630000|2024-11-29 05:53:50|204473.4|204383.4|204471.9|204381.9|204475.3|204385.3|204471.8|204381.8|4
1732859640000|2024-11-29 05:54:00|204474.8|204384.8|204474.8|204384.8|204475.6|204385.6|204474.8|204384.8|4
1732859650000|2024-11-29 05:54:10|204474.9|204384.9|204474.9|204384.9|204474.9|204384.9|204474.9|204384.9|1
1732859660000|2024-11-29 05:54:20|204475.1|204385.1|204475.1|204385.1|204475.1|204385.1|204475.1|204385.1|1
1732859670000|2024-11-29 05:54:30|204474.1|204384.1|204474.1|204384.1|204474.1|204384.1|204474.1|204384.1|1
1732859680000|2024-11-29 05:54:40|204472.6|204382.6|204472.2|204382.2|204472.6|204382.6|204471.7|204381.7|3
1732859690000|2024-11-29 05:54:50|204468.4|204378.4|204468.1|204378.1|204468.4|204378.4|204468.1|204378.1|3
1732859700000|2024-11-29 05:55:00|204467.8|204377.8|204468.1|204378.1|204468.1|204378.1|204467.8|204377.8|2
1732859710000|2024-11-29 05:55:10|204472.5|204382.5|204472|204382|204472.5|204382.5|204472|204382|2
1732859740000|2024-11-29 05:55:40|204473.2|204383.2|204473.2|204383.2|204473.2|204383.2|204473.2|204383.2|1
1732859750000|2024-11-29 05:55:50|204471|204381|204473|204383|204473|204383|204471|204381|2
1732859760000|2024-11-29 05:56:00|204466|204376|204455.3|204365.3|204466|204376|204450.9|204360.9|6
1732859780000|2024-11-29 05:56:20|204459.3|204369.3|204451.8|204361.8|204459.7|204369.7|204451.8|204361.8|3
1732859800000|2024-11-29 05:56:40|204452.1|204362.1|204452.1|204362.1|204452.1|204362.1|204452.1|204362.1|1
1732859810000|2024-11-29 05:56:50|204456.5|204366.5|204454|204364|204461.7|204371.7|204454|204364|3
1732859820000|2024-11-29 05:57:00|204464.4|204374.4|204480.1|204390.1|204480.4|204390.4|204441.8|204351.8|11
1732859830000|2024-11-29 05:57:10|204480.8|204390.8|204475.5|204385.5|204480.8|204390.8|204475.5|204385.5|2
1732859870000|2024-11-29 05:57:50|204476|204386|204475|204385|204476|204386|204475|204385|2
1732859890000|2024-11-29 05:58:10|204474.2|204384.2|204474.2|204384.2|204474.2|204384.2|204474.2|204384.2|1
1732859900000|2024-11-29 05:58:20|204478|204388|204478|204388|204478|204388|204478|204388|1
1732859910000|2024-11-29 05:58:30|204481.4|204391.4|204481.3|204391.3|204482.4|204392.4|204481.3|204391.3|4
1732859930000|2024-11-29 05:58:50|204481.4|204391.4|204481.4|204391.4|204481.4|204391.4|204481.4|204391.4|1
1732859940000|2024-11-29 05:59:00|204479.5|204389.5|204479.5|204389.5|204479.5|204389.5|204479.5|204389.5|1
1732859950000|2024-11-29 05:59:10|204482.5|204392.5|204484.5|204394.5|204484.5|204394.5|204482.5|204392.5|2
1732859960000|2024-11-29 05:59:20|204480.1|204390.1|204479.4|204389.4|204480.2|204390.2|204479.4|204389.4|3
1732859970000|2024-11-29 05:59:30|204480.7|204390.7|204485.8|204395.8|204487.3|204397.3|204480.7|204390.7|3
1732859980000|2024-11-29 05:59:40|204487.5|204397.5|204487.5|204397.5|204487.5|204397.5|204487.5|204397.5|1
1732860000000|2024-11-29 06:00:00|204520.9|204430.9|204501.9|204411.9|204522.7|204432.7|204500.9|204410.9|9
1732860010000|2024-11-29 06:00:10|204502|204412|204502.2|204412.2|204502.2|204412.2|204502|204412|2
1732860020000|2024-11-29 06:00:20|204502.4|204412.4|204502.4|204412.4|204502.4|204412.4|204502.4|204412.4|1
1732860030000|2024-11-29 06:00:30|204503.1|204413.1|204503.1|204413.1|204503.1|204413.1|204503.1|204413.1|1
1732860050000|2024-11-29 06:00:50|204502.6|204412.6|204502.8|204412.8|204502.8|204412.8|204502.6|204412.6|2
1732860070000|2024-11-29 06:01:10|204502.9|204412.9|204502.4|204412.4|204502.9|204412.9|204502.3|204412.3|3
1732860090000|2024-11-29 06:01:30|204501.4|204411.4|204507.5|204417.5|204507.5|204417.5|204501.4|204411.4|2
1732860100000|2024-11-29 06:01:40|204506|204416|204498.8|204408.8|204506|204416|204498.6|204408.6|5
1732860110000|2024-11-29 06:01:50|204497|204407|204497.6|204407.6|204500.6|204410.6|204497|204407|8
1732860120000|2024-11-29 06:02:00|204498.1|204408.1|204498.1|204408.1|204498.1|204408.1|204498.1|204408.1|1
1732860130000|2024-11-29 06:02:10|204497.9|204407.9|204497.9|204407.9|204497.9|204407.9|204497.9|204407.9|1
1732860150000|2024-11-29 06:02:30|204494.8|204404.8|204493.3|204403.3|204494.8|204404.8|204491.6|204401.6|6
1732860160000|2024-11-29 06:02:40|204497.1|204407.1|204497.9|204407.9|204497.9|204407.9|204497.1|204407.1|3
1732860170000|2024-11-29 06:02:50|204497.6|204407.6|204497.9|204407.9|204497.9|204407.9|204497.6|204407.6|4
1732860180000|2024-11-29 06:03:00|204497.6|204407.6|204497.3|204407.3|204497.8|204407.8|204490.6|204400.6|5
1732860190000|2024-11-29 06:03:10|204497.2|204407.2|204497.2|204407.2|204497.2|204407.2|204497.2|204407.2|1
1732860200000|2024-11-29 06:03:20|204497.8|204407.8|204503.9|204413.9|204503.9|204413.9|204497.8|204407.8|3
1732860210000|2024-11-29 06:03:30|204503.7|204413.7|204503.7|204413.7|204503.7|204413.7|204503.7|204413.7|1
1732860230000|2024-11-29 06:03:50|204505|204415|204505|204415|204505|204415|204505|204415|1
1732860250000|2024-11-29 06:04:10|204497.9|204407.9|204497.3|204407.3|204497.9|204407.9|204497.3|204407.3|2
1732860260000|2024-11-29 06:04:20|204506.4|204416.4|204500.2|204410.2|204506.4|204416.4|204500.2|204410.2|3
1732860280000|2024-11-29 06:04:40|204491.8|204401.8|204491.8|204401.8|204491.8|204401.8|204491.8|204401.8|1
1732860290000|2024-11-29 06:04:50|204485.1|204395.1|204496|204406|204498.9|204408.9|204485.1|204395.1|9
1732860330000|2024-11-29 06:05:30|204490.3|204400.3|204502.1|204412.1|204505.2|204415.2|204489.8|204399.8|10
1732860340000|2024-11-29 06:05:40|204506.6|204416.6|204501|204411|204509.4|204419.4|204501|204411|4
1732860370000|2024-11-29 06:06:10|204511|204421|204511.5|204421.5|204511.5|204421.5|204511|204421|2
1732860380000|2024-11-29 06:06:20|204498.5|204408.5|204498.5|204408.5|204498.5|204408.5|204498.5|204408.5|1
1732860390000|2024-11-29 06:06:30|204505.8|204415.8|204501|204411|204505.8|204415.8|204501|204411|2
1732860400000|2024-11-29 06:06:40|204505.2|204415.2|204493|204403|204505.2|204415.2|204492.6|204402.6|4
1732860410000|2024-11-29 06:06:50|204498.3|204408.3|204492.8|204402.8|204502.4|204412.4|204489.3|204399.3|12
1732860420000|2024-11-29 06:07:00|204487.6|204397.6|204473.2|204383.2|204494.6|204404.6|204473.2|204383.2|7
1732860430000|2024-11-29 06:07:10|204478.1|204388.1|204478.1|204388.1|204478.1|204388.1|204478.1|204388.1|1
1732860440000|2024-11-29 06:07:20|204477.5|204387.5|204477.5|204387.5|204477.5|204387.5|204477.5|204387.5|1
1732860450000|2024-11-29 06:07:30|204477.6|204387.6|204477.6|204387.6|204477.6|204387.6|204477.6|204387.6|1
1732860470000|2024-11-29 06:07:50|204479.6|204389.6|204479.6|204389.6|204479.6|204389.6|204479.6|204389.6|1
1732860480000|2024-11-29 06:08:00|204482.2|204392.2|204482.6|204392.6|204482.6|204392.6|204473.5|204383.5|11
1732860490000|2024-11-29 06:08:10|204477.1|204387.1|204482.6|204392.6|204482.6|204392.6|204477.1|204387.1|8
1732860500000|2024-11-29 06:08:20|204477.1|204387.1|204477.1|204387.1|204482.9|204392.9|204477.1|204387.1|4
1732860510000|2024-11-29 06:08:30|204478|204388|204514.7|204424.7|204520.2|204430.2|204478|204388|9
1732860520000|2024-11-29 06:08:40|204514.6|204424.6|204515|204425|204515|204425|204514.6|204424.6|4
1732860530000|2024-11-29 06:08:50|204515.3|204425.3|204512.5|204422.5|204515.3|204425.3|204512.5|204422.5|2
1732860540000|2024-11-29 06:09:00|204512.4|204422.4|204511.5|204421.5|204512.4|204422.4|204511.5|204421.5|2
1732860560000|2024-11-29 06:09:20|204512|204422|204512|204422|204512|204422|204512|204422|1
1732860570000|2024-11-29 06:09:30|204512.5|204422.5|204512.2|204422.2|204512.5|204422.5|204511.5|204421.5|3
1732860580000|2024-11-29 06:09:40|204512.5|204422.5|204512.5|204422.5|204512.5|204422.5|204512.5|204422.5|1
1732860590000|2024-11-29 06:09:50|204510.9|204420.9|204511|204421|204512.3|204422.3|204510.2|204420.2|4
1732860600000|2024-11-29 06:10:00|204510.7|204420.7|204510.7|204420.7|204510.7|204420.7|204510.7|204420.7|1
1732860620000|2024-11-29 06:10:20|204509.4|204419.4|204479.1|204389.1|204509.4|204419.4|204476.6|204386.6|9
1732860630000|2024-11-29 06:10:30|204488.3|204398.3|204483.8|204393.8|204491.2|204401.2|204477.1|204387.1|14
1732860640000|2024-11-29 06:10:40|204490.3|204400.3|204523.7|204433.7|204524.7|204434.7|204483.1|204393.1|9
1732860650000|2024-11-29 06:10:50|204523.9|204433.9|204522.5|204432.5|204523.9|204433.9|204522.2|204432.2|4
1732860660000|2024-11-29 06:11:00|204522.7|204432.7|204522.8|204432.8|204522.8|204432.8|204522.7|204432.7|2
1732860670000|2024-11-29 06:11:10|204521.1|204431.1|204521.1|204431.1|204521.1|204431.1|204521.1|204431.1|1
1732860680000|2024-11-29 06:11:20|204526.6|204436.6|204530|204440|204530|204440|204526.6|204436.6|8
1732860690000|2024-11-29 06:11:30|204530.2|204440.2|204535.5|204445.5|204550.1|204460.1|204529.6|204439.6|12
1732860700000|2024-11-29 06:11:40|204541.3|204451.3|204538.2|204448.2|204541.3|204451.3|204536.9|204446.9|3
1732860710000|2024-11-29 06:11:50|204545.3|204455.3|204552.8|204462.8|204552.8|204462.8|204544.3|204454.3|6
1732860720000|2024-11-29 06:12:00|204549.9|204459.9|204545.5|204455.5|204552.9|204462.9|204545.5|204455.5|5
1732860740000|2024-11-29 06:12:20|204553|204463|204549.3|204459.3|204553|204463|204548.2|204458.2|3
1732860760000|2024-11-29 06:12:40|204545.5|204455.5|204545.8|204455.8|204545.8|204455.8|204545.5|204455.5|2
1732860770000|2024-11-29 06:12:50|204544.3|204454.3|204544.3|204454.3|204544.3|204454.3|204544.3|204454.3|1
1732860780000|2024-11-29 06:13:00|204544.5|204454.5|204541.7|204451.7|204544.5|204454.5|204541.7|204451.7|2
1732860790000|2024-11-29 06:13:10|204541.6|204451.6|204541.6|204451.6|204544|204454|204541.6|204451.6|4
1732860800000|2024-11-29 06:13:20|204544.2|204454.2|204543.2|204453.2|204547.8|204457.8|204543.2|204453.2|6
1732860810000|2024-11-29 06:13:30|204539.7|204449.7|204539.7|204449.7|204539.7|204449.7|204539.7|204449.7|1
1732860820000|2024-11-29 06:13:40|204543.1|204453.1|204534|204444|204543.1|204453.1|204527.5|204437.5|7
1732860830000|2024-11-29 06:13:50|204527.3|204437.3|204532.9|204442.9|204534.7|204444.7|204527.3|204437.3|4
1732860840000|2024-11-29 06:14:00|204533.3|204443.3|204533.8|204443.8|204533.8|204443.8|204533.3|204443.3|2
1732860850000|2024-11-29 06:14:10|204528.3|204438.3|204530.2|204440.2|204530.2|204440.2|204526.6|204436.6|4
1732860860000|2024-11-29 06:14:20|204535.7|204445.7|204514.5|204424.5|204536.2|204446.2|204513.5|204423.5|6
1732860870000|2024-11-29 06:14:30|204514.7|204424.7|204514.5|204424.5|204515.2|204425.2|204514.5|204424.5|5
1732860880000|2024-11-29 06:14:40|204513.7|204423.7|204498.2|204408.2|204513.7|204423.7|204498.2|204408.2|4
1732860890000|2024-11-29 06:14:50|204490.8|204400.8|204477.7|204387.7|204490.8|204400.8|204475.4|204385.4|5
1732860900000|2024-11-29 06:15:00|204478|204388|204478|204388|204478|204388|204475.5|204385.5|9
1732860910000|2024-11-29 06:15:10|204477.7|204387.7|204476.2|204386.2|204477.7|204387.7|204476.2|204386.2|3
1732860920000|2024-11-29 06:15:20|204477.2|204387.2|204474|204384|204479|204389|204474|204384|6
1732860930000|2024-11-29 06:15:30|204474.5|204384.5|204476|204386|204476|204386|204474.5|204384.5|3
1732860940000|2024-11-29 06:15:40|204475|204385|204478|204388|204478|204388|204475|204385|4
1732860950000|2024-11-29 06:15:50|204478.5|204388.5|204478.5|204388.5|204478.5|204388.5|204478.5|204388.5|1
1732860960000|2024-11-29 06:16:00|204475.9|204385.9|204480.3|204390.3|204480.3|204390.3|204475.9|204385.9|3
1732860970000|2024-11-29 06:16:10|204478.3|204388.3|204472.2|204382.2|204478.3|204388.3|204471.2|204381.2|8
1732860980000|2024-11-29 06:16:20|204471.9|204381.9|204466.4|204376.4|204471.9|204381.9|204466.1|204376.1|4
1732860990000|2024-11-29 06:16:30|204464.7|204374.7|204466.6|204376.6|204466.6|204376.6|204464.7|204374.7|3
1732861010000|2024-11-29 06:16:50|204467.6|204377.6|204470.5|204380.5|204470.5|204380.5|204466.1|204376.1|4
1732861020000|2024-11-29 06:17:00|204470|204380|204470|204380|204470|204380|204470|204380|1
1732861040000|2024-11-29 06:17:20|204472.5|204382.5|204473.5|204383.5|204474.2|204384.2|204470.5|204380.5|4
1732861050000|2024-11-29 06:17:30|204474.7|204384.7|204473.5|204383.5|204474.7|204384.7|204471.2|204381.2|3
1732861060000|2024-11-29 06:17:40|204474|204384|204473|204383|204474|204384|204467.5|204377.5|8
1732861070000|2024-11-29 06:17:50|204473.5|204383.5|204469|204379|204473.5|204383.5|204469|204379|2
1732861080000|2024-11-29 06:18:00|204478.1|204388.1|204480.4|204390.4|204483.3|204393.3|204476.9|204386.9|13
1732861090000|2024-11-29 06:18:10|204480|204390|204477.8|204387.8|204484.9|204394.9|204477.8|204387.8|10
1732861100000|2024-11-29 06:18:20|204481.8|204391.8|204481.8|204391.8|204482.3|204392.3|204477|204387|8
1732861110000|2024-11-29 06:18:30|204478.2|204388.2|204474.5|204384.5|204481.8|204391.8|204471.1|204381.1|12
1732861120000|2024-11-29 06:18:40|204470|204380|204469.8|204379.8|204470|204380|204469.8|204379.8|2
1732861130000|2024-11-29 06:18:50|204465.9|204375.9|204462.9|204372.9|204465.9|204375.9|204462.1|204372.1|4
1732861140000|2024-11-29 06:19:00|204462.6|204372.6|204468.7|204378.7|204473.3|204383.3|204462.6|204372.6|12
1732861150000|2024-11-29 06:19:10|204468|204378|204467.1|204377.1|204468|204378|204467.1|204377.1|4
1732861170000|2024-11-29 06:19:30|204462.2|204372.2|204461.8|204371.8|204462.2|204372.2|204454.1|204364.1|7
1732861190000|2024-11-29 06:19:50|204466|204376|204475|204385|204475|204385|204466|204376|2
1732861200000|2024-11-29 06:20:00|204473|204383|204468.7|204378.7|204473|204383|204468.7|204378.7|3
1732861220000|2024-11-29 06:20:20|204470.2|204380.2|204470.2|204380.2|204470.2|204380.2|204470.2|204380.2|1
1732861230000|2024-11-29 06:20:30|204472.5|204382.5|204469|204379|204472.5|204382.5|204448.9|204358.9|12
1732861240000|2024-11-29 06:20:40|204469.1|204379.1|204470.6|204380.6|204470.6|204380.6|204469.1|204379.1|2
1732861260000|2024-11-29 06:21:00|204467.1|204377.1|204470.7|204380.7|204470.7|204380.7|204467.1|204377.1|2
1732861270000|2024-11-29 06:21:10|204467.1|204377.1|204467.9|204377.9|204467.9|204377.9|204467.1|204377.1|2
1732861290000|2024-11-29 06:21:30|204459.9|204369.9|204450.4|204360.4|204460.7|204370.7|204448.2|204358.2|23
1732861300000|2024-11-29 06:21:40|204459.9|204369.9|204459.7|204369.7|204459.9|204369.9|204448.6|204358.6|4
1732861310000|2024-11-29 06:21:50|204450.3|204360.3|204458.5|204368.5|204458.5|204368.5|204448.2|204358.2|8
1732861320000|2024-11-29 06:22:00|204454.5|204364.5|204442|204352|204454.5|204364.5|204432.4|204342.4|8
1732861330000|2024-11-29 06:22:10|204441.7|204351.7|204442.3|204352.3|204446.4|204356.4|204441.7|204351.7|6
1732861340000|2024-11-29 06:22:20|204442.4|204352.4|204442.4|204352.4|204442.4|204352.4|204442.4|204352.4|1
1732861350000|2024-11-29 06:22:30|204436.2|204346.2|204438.8|204348.8|204442.8|204352.8|204434.1|204344.1|7
1732861360000|2024-11-29 06:22:40|204433.1|204343.1|204438.6|204348.6|204441.5|204351.5|204432.3|204342.3|10
1732861370000|2024-11-29 06:22:50|204432.5|204342.5|204440.9|204350.9|204440.9|204350.9|204432.5|204342.5|12
1732861380000|2024-11-29 06:23:00|204440.4|204350.4|204439.4|204349.4|204440.4|204350.4|204432.5|204342.5|6
1732861390000|2024-11-29 06:23:10|204439.1|204349.1|204429|204339|204442.8|204352.8|204429|204339|14
1732861400000|2024-11-29 06:23:20|204433.2|204343.2|204433|204343|204433.6|204343.6|204426|204336|20
1732861410000|2024-11-29 06:23:30|204431|204341|204432.7|204342.7|204432.9|204342.9|204431|204341|8
1732861420000|2024-11-29 06:23:40|204433.5|204343.5|204430|204340|204433.5|204343.5|204430|204340|3
1732861430000|2024-11-29 06:23:50|204432.7|204342.7|204427|204337|204433|204343|204427|204337|5
1732861440000|2024-11-29 06:24:00|204428|204338|204431|204341|204431|204341|204422.1|204332.1|6
1732861450000|2024-11-29 06:24:10|204432|204342|204432|204342|204432|204342|204432|204342|1
1732861460000|2024-11-29 06:24:20|204427|204337|204427|204337|204427|204337|204427|204337|1
1732861470000|2024-11-29 06:24:30|204432.5|204342.5|204435.6|204345.6|204435.6|204345.6|204426.6|204336.6|6
1732861480000|2024-11-29 06:24:40|204433.3|204343.3|204436.3|204346.3|204436.3|204346.3|204428.1|204338.1|5
1732861490000|2024-11-29 06:24:50|204430.8|204340.8|204434|204344|204436.9|204346.9|204430.6|204340.6|11
1732861500000|2024-11-29 06:25:00|204436.2|204346.2|204436|204346|204436.2|204346.2|204430.6|204340.6|18
1732861510000|2024-11-29 06:25:10|204434.3|204344.3|204434.3|204344.3|204434.9|204344.9|204433.8|204343.8|5
1732861520000|2024-11-29 06:25:20|204434.9|204344.9|204434.3|204344.3|204434.9|204344.9|204434.3|204344.3|2
1732861530000|2024-11-29 06:25:30|204433.8|204343.8|204430.5|204340.5|204433.8|204343.8|204430|204340|8
1732861540000|2024-11-29 06:25:40|204430|204340|204433.1|204343.1|204435.9|204345.9|204428.9|204338.9|4
1732861550000|2024-11-29 06:25:50|204440|204350|204434.3|204344.3|204440|204350|204431.7|204341.7|12
1732861560000|2024-11-29 06:26:00|204432.3|204342.3|204430.5|204340.5|204434|204344|204426.9|204336.9|14
1732861570000|2024-11-29 06:26:10|204428.4|204338.4|204434.9|204344.9|204434.9|204344.9|204428.4|204338.4|2
1732861580000|2024-11-29 06:26:20|204429.1|204339.1|204429.4|204339.4|204435.1|204345.1|204424.5|204334.5|14
1732861590000|2024-11-29 06:26:30|204431.4|204341.4|204435.3|204345.3|204439.6|204349.6|204429.9|204339.9|14
1732861600000|2024-11-29 06:26:40|204431.2|204341.2|204432.3|204342.3|204435|204345|204426.2|204336.2|6
1732861610000|2024-11-29 06:26:50|204427.2|204337.2|204432.1|204342.1|204432.2|204342.2|204426|204336|8
1732861620000|2024-11-29 06:27:00|204427.4|204337.4|204426.3|204336.3|204433.9|204343.9|204416|204326|13
1732861630000|2024-11-29 06:27:10|204423.2|204333.2|204433.9|204343.9|204434.1|204344.1|204422.5|204332.5|12
1732861640000|2024-11-29 06:27:20|204432.1|204342.1|204434.7|204344.7|204435|204345|204430.3|204340.3|11
1732861650000|2024-11-29 06:27:30|204432.5|204342.5|204434.2|204344.2|204434.5|204344.5|204432.2|204342.2|5
1732861670000|2024-11-29 06:27:50|204436.5|204346.5|204442.2|204352.2|204442.2|204352.2|204436.3|204346.3|4
1732861680000|2024-11-29 06:28:00|204438.3|204348.3|204437.1|204347.1|204438.5|204370.2|204417|204327|12
1732861690000|2024-11-29 06:28:10|204434.9|204344.9|204436|204346|204440|204350|204426.3|204336.3|14
1732861700000|2024-11-29 06:28:20|204433.7|204343.7|204425.9|204335.9|204435.8|204345.8|204425.9|204335.9|13
1732861710000|2024-11-29 06:28:30|204433.3|204343.3|204427.5|204337.5|204437.3|204360.4|204408.4|204333.8|12
1732861720000|2024-11-29 06:28:40|204407.2|204357.2|204391.6|204301.6|204425.1|204357.2|204388.7|204298.7|12
1732861730000|2024-11-29 06:28:50|204399.6|204309.6|204398.3|204308.3|204399.6|204309.6|204387.5|204297.5|10
1732861740000|2024-11-29 06:29:00|204390.9|204300.9|204422.6|204332.6|204422.6|204332.6|204387.9|204297.9|14
1732861750000|2024-11-29 06:29:10|204423.1|204333.1|204417.2|204327.2|204423.1|204333.1|204411.9|204321.9|15
1732861760000|2024-11-29 06:29:20|204422.3|204332.3|204423.9|204333.9|204425.7|204335.7|204412.7|204322.7|17
1732861770000|2024-11-29 06:29:30|204423|204333|204418|204328|204423.9|204333.9|204418|204328|8
1732861780000|2024-11-29 06:29:40|204399.5|204309.5|204415.4|204325.4|204419.9|204329.9|204399.5|204309.5|9
1732861790000|2024-11-29 06:29:50|204414.1|204324.1|204409.7|204319.7|204414.1|204324.1|204409.7|204319.7|4
1732861800000|2024-11-29 06:30:00|204412.7|204322.7|204409.3|204319.3|204418.5|204328.5|204405|204315|16
1732861810000|2024-11-29 06:30:10|204409.5|204319.5|204416.5|204326.5|204416.5|204326.5|204406.5|204316.5|15
1732861820000|2024-11-29 06:30:20|204404.1|204314.1|204391.2|204301.2|204412|204322|204390.7|204300.7|9
1732861830000|2024-11-29 06:30:30|204391.1|204301.1|204386.4|204296.4|204391.4|204301.4|204386.4|204296.4|5
1732861840000|2024-11-29 06:30:40|204384.1|204294.1|204382.6|204292.6|204384.1|204294.1|204378|204288|6
1732861850000|2024-11-29 06:30:50|204383.1|204293.1|204382.6|204292.6|204383.1|204293.1|204382.6|204292.6|2
1732861860000|2024-11-29 06:31:00|204377.5|204287.5|204357.2|204267.2|204380.9|204290.9|204352.1|204262.1|9
1732861870000|2024-11-29 06:31:10|204356.4|204266.4|204357.3|204267.3|204360.3|204270.3|204351.8|204261.8|10
1732861880000|2024-11-29 06:31:20|204349|204259|204353.6|204263.6|204355.8|204265.8|204343|204253|8
1732861890000|2024-11-29 06:31:30|204355.5|204265.5|204354.7|204264.7|204358.1|204268.1|204354.7|204264.7|5
1732861900000|2024-11-29 06:31:40|204346.6|204256.6|204347.8|204257.8|204350.2|204260.2|204346.4|204256.4|4
1732861910000|2024-11-29 06:31:50|204348.4|204258.4|204348.4|204258.4|204348.4|204258.4|204348.4|204258.4|1
1732861920000|2024-11-29 06:32:00|204346.9|204256.9|204348.7|204258.7|204349.5|204259.5|204341.7|204251.7|5
1732861930000|2024-11-29 06:32:10|204343.2|204253.2|204354|204264|204354|204264|204343.2|204253.2|8
1732861940000|2024-11-29 06:32:20|204353.9|204263.9|204353.9|204263.9|204353.9|204263.9|204353.9|204263.9|1
1732861960000|2024-11-29 06:32:40|204348.2|204258.2|204347.1|204257.1|204348.2|204258.2|204347|204257|3
1732861970000|2024-11-29 06:32:50|204345.6|204255.6|204347.3|204257.3|204347.3|204257.3|204345.6|204255.6|3
1732861980000|2024-11-29 06:33:00|204344.6|204254.6|204349.2|204259.2|204349.2|204259.2|204344.6|204254.6|4
1732861990000|2024-11-29 06:33:10|204349.7|204259.7|204349.7|204259.7|204349.7|204259.7|204349.7|204259.7|1
1732862000000|2024-11-29 06:33:20|204350.2|204260.2|204349.6|204259.6|204351.3|204261.3|204349.3|204259.3|5
1732862010000|2024-11-29 06:33:30|204350.9|204260.9|204350.1|204260.1|204350.9|204260.9|204348.6|204258.6|3
1732862020000|2024-11-29 06:33:40|204350.8|204260.8|204353.9|204263.9|204353.9|204263.9|204349.2|204259.2|5
1732862030000|2024-11-29 06:33:50|204356.9|204266.9|204355.4|204265.4|204356.9|204266.9|204355|204265|4
1732862040000|2024-11-29 06:34:00|204356.4|204266.4|204375|204285|204375|204285|204356.4|204266.4|16
1732862050000|2024-11-29 06:34:10|204370.8|204280.8|204381.9|204291.9|204381.9|204291.9|204355.9|204265.9|11
1732862060000|2024-11-29 06:34:20|204382.9|204292.9|204392|204302|204392|204302|204382.9|204292.9|3
1732862070000|2024-11-29 06:34:30|204386.2|204296.2|204388.3|204298.3|204391|204301|204385|204295|11
1732862080000|2024-11-29 06:34:40|204395.1|204305.1|204395.1|204305.1|204395.1|204305.1|204395.1|204305.1|1
1732862090000|2024-11-29 06:34:50|204386.9|204296.9|204393.6|204303.6|204395|204305|204386.9|204296.9|6
1732862100000|2024-11-29 06:35:00|204395|204305|204395|204305|204395|204305|204395|204305|1
1732862120000|2024-11-29 06:35:20|204389.5|204299.5|204395.8|204305.8|204395.8|204305.8|204388.5|204298.5|3
1732862130000|2024-11-29 06:35:30|204395.5|204305.5|204394.1|204304.1|204395.5|204305.5|204394.1|204304.1|4
1732862140000|2024-11-29 06:35:40|204384.9|204294.9|204390.3|204300.3|204390.3|204300.3|204383.1|204293.1|5
1732862150000|2024-11-29 06:35:50|204390.8|204300.8|204390|204300|204392|204302|204383.7|204293.7|6
1732862160000|2024-11-29 06:36:00|204383.8|204293.8|204390|204300|204391|204301|204382.6|204292.6|7
1732862180000|2024-11-29 06:36:20|204381.6|204291.6|204401.6|204311.6|204401.6|204311.6|204380.6|204290.6|6
1732862190000|2024-11-29 06:36:30|204398.8|204308.8|204401.6|204311.6|204401.6|204311.6|204398.8|204308.8|2
1732862200000|2024-11-29 06:36:40|204401.4|204311.4|204402.7|204312.7|204402.7|204312.7|204401.4|204311.4|2
1732862210000|2024-11-29 06:36:50|204402.5|204312.5|204402.5|204312.5|204402.5|204312.5|204402.5|204312.5|1
1732862230000|2024-11-29 06:37:10|204403.2|204313.2|204403.2|204313.2|204403.2|204313.2|204403.2|204313.2|1
1732862240000|2024-11-29 06:37:20|204402.8|204312.8|204402.8|204312.8|204402.8|204312.8|204402.8|204312.8|1
1732862270000|2024-11-29 06:37:50|204402.5|204312.5|204402.5|204312.5|204402.5|204312.5|204402.5|204312.5|1
1732862280000|2024-11-29 06:38:00|204397|204307|204402.5|204312.5|204402.5|204312.5|204394|204304|4
1732862290000|2024-11-29 06:38:10|204402.2|204312.2|204402.2|204312.2|204402.2|204312.2|204402.2|204312.2|1
1732862310000|2024-11-29 06:38:30|204402.3|204312.3|204402.3|204312.3|204402.3|204312.3|204402.3|204312.3|1
1732862320000|2024-11-29 06:38:40|204402.2|204312.2|204403.2|204313.2|204403.2|204313.2|204402.2|204312.2|2
1732862330000|2024-11-29 06:38:50|204402.3|204312.3|204402.4|204312.4|204402.4|204312.4|204400.6|204310.6|4
1732862340000|2024-11-29 06:39:00|204401.1|204311.1|204401.3|204311.3|204402.4|204312.4|204401|204311|7
1732862360000|2024-11-29 06:39:20|204402.7|204312.7|204403.7|204313.7|204403.7|204313.7|204401.2|204311.2|5
1732862370000|2024-11-29 06:39:30|204402.5|204312.5|204402.5|204312.5|204402.5|204312.5|204402.4|204312.4|3
1732862380000|2024-11-29 06:39:40|204402.4|204312.4|204402.4|204312.4|204402.4|204312.4|204402.4|204312.4|1
1732862390000|2024-11-29 06:39:50|204402.6|204312.6|204402.6|204312.6|204402.6|204312.6|204402.6|204312.6|1
1732862410000|2024-11-29 06:40:10|204400.8|204310.8|204403.9|204313.9|204403.9|204313.9|204400.8|204310.8|2
1732862420000|2024-11-29 06:40:20|204404.5|204314.5|204404.5|204314.5|204404.5|204314.5|204404.5|204314.5|1
1732862450000|2024-11-29 06:40:50|204404.8|204314.8|204408|204318|204408|204318|204404.8|204314.8|2
1732862460000|2024-11-29 06:41:00|204403.9|204313.9|204405.2|204315.2|204405.2|204315.2|204403.9|204313.9|2
1732862470000|2024-11-29 06:41:10|204403.8|204313.8|204405.2|204315.2|204405.2|204315.2|204403.8|204313.8|4
1732862480000|2024-11-29 06:41:20|204403.9|204313.9|204401.4|204311.4|204404.6|204314.6|204401.3|204311.3|6
1732862490000|2024-11-29 06:41:30|204402.7|204312.7|204397|204307|204402.7|204312.7|204397|204307|2
1732862500000|2024-11-29 06:41:40|204397.3|204307.3|204399.5|204309.5|204402.2|204312.2|204395.9|204305.9|7
1732862510000|2024-11-29 06:41:50|204401.9|204311.9|204400.5|204310.5|204402.5|204312.5|204398.4|204308.4|8
1732862520000|2024-11-29 06:42:00|204402.5|204312.5|204403.4|204313.4|204403.4|204313.4|204400.5|204310.5|6
1732862530000|2024-11-29 06:42:10|204403.5|204313.5|204403.2|204313.2|204403.5|204313.5|204403.2|204313.2|2
1732862540000|2024-11-29 06:42:20|204401|204311|204402.3|204312.3|204402.8|204312.8|204401|204311|5
1732862550000|2024-11-29 06:42:30|204405.5|204315.5|204403.5|204313.5|204405.5|204315.5|204403.5|204313.5|10
1732862560000|2024-11-29 06:42:40|204405.5|204315.5|204403.9|204313.9|204405.5|204315.5|204400.4|204310.4|13
1732862570000|2024-11-29 06:42:50|204405.2|204315.2|204403.5|204313.5|204405.2|204315.2|204399.6|204309.6|6
1732862580000|2024-11-29 06:43:00|204399.6|204309.6|204404.5|204314.5|204404.5|204314.5|204399.6|204309.6|3
1732862600000|2024-11-29 06:43:20|204403.5|204313.5|204403.2|204313.2|204403.9|204313.9|204398.8|204308.8|7
1732862610000|2024-11-29 06:43:30|204403|204313|204402.5|204312.5|204403|204313|204400.2|204310.2|7
1732862620000|2024-11-29 06:43:40|204400.5|204310.5|204404.3|204314.3|204404.3|204314.3|204400.3|204310.3|14
1732862630000|2024-11-29 06:43:50|204401.9|204311.9|204405.4|204315.4|204405.4|204315.4|204401.9|204311.9|2
1732862640000|2024-11-29 06:44:00|204402.1|204312.1|204401|204311|204402.8|204312.8|204401|204311|7
1732862650000|2024-11-29 06:44:10|204402|204312|204396.5|204306.5|204402|204312|204396.5|204306.5|7
1732862660000|2024-11-29 06:44:20|204395.4|204305.4|204390.1|204300.1|204395.4|204305.4|204382.6|204292.6|4
1732862670000|2024-11-29 06:44:30|204395.4|204305.4|204389.8|204299.8|204395.4|204305.4|204389.8|204299.8|3
1732862700000|2024-11-29 06:45:00|204396.2|204306.2|204390|204300|204396.2|204306.2|204390|204300|2
1732862710000|2024-11-29 06:45:10|204395.4|204305.4|204432.4|204342.4|204439.1|204349.1|204395.4|204305.4|11
1732862720000|2024-11-29 06:45:20|204429.5|204339.5|204434.9|204344.9|204436.7|204346.7|204429.5|204339.5|12
1732862730000|2024-11-29 06:45:30|204435.5|204345.5|204436.1|204346.1|204437.5|204347.5|204431.4|204341.4|26
1732862740000|2024-11-29 06:45:40|204436|204346|204434.1|204344.1|204437.9|204347.9|204434.1|204344.1|24
1732862750000|2024-11-29 06:45:50|204436.5|204346.5|204431.9|204341.9|204436.5|204346.5|204431.8|204341.8|25
1732862760000|2024-11-29 06:46:00|204433.2|204343.2|204434.7|204344.7|204436.2|204346.2|204431|204341|24
1732862770000|2024-11-29 06:46:10|204431|204341|204438.2|204348.2|204439|204349|204431|204341|29
1732862780000|2024-11-29 06:46:20|204437.2|204347.2|204438.2|204348.2|204439.5|204349.5|204437.2|204347.2|10
1732862790000|2024-11-29 06:46:30|204438.8|204348.8|204484.3|204394.3|204485.9|204395.9|204438|204348|12
1732862800000|2024-11-29 06:46:40|204483.6|204393.6|204442.4|204352.4|204483.6|204393.6|204442.2|204352.2|9
1732862810000|2024-11-29 06:46:50|204442.2|204352.2|204419|204329|204444|204354|204418.9|204328.9|14
1732862820000|2024-11-29 06:47:00|204418.8|204328.8|204419.3|204329.3|204419.3|204329.3|204418.8|204328.8|2
1732862830000|2024-11-29 06:47:10|204418.8|204328.8|204419.8|204329.8|204421.2|204331.2|204418.5|204328.5|6
1732862840000|2024-11-29 06:47:20|204419.9|204329.9|204419.9|204329.9|204419.9|204329.9|204419.9|204329.9|1
1732862850000|2024-11-29 06:47:30|204420.4|204330.4|204420|204330|204420.4|204330.4|204420|204330|2
1732862860000|2024-11-29 06:47:40|204419.6|204329.6|204414.9|204324.9|204419.6|204329.6|204408.7|204318.7|7
1732862870000|2024-11-29 06:47:50|204415|204325|204420.1|204330.1|204420.4|204330.4|204415|204325|3
1732862880000|2024-11-29 06:48:00|204414.3|204324.3|204415.3|204325.3|204415.3|204325.3|204408.3|204318.3|5
1732862890000|2024-11-29 06:48:10|204408.3|204318.3|204413.8|204323.8|204414.9|204324.9|204408.3|204318.3|4
1732862900000|2024-11-29 06:48:20|204407.1|204317.1|204410.4|204320.4|204410.4|204320.4|204407.1|204317.1|2
1732862910000|2024-11-29 06:48:30|204414.5|204324.5|204414.7|204324.7|204415.4|204325.4|204410.4|204320.4|5
1732862920000|2024-11-29 06:48:40|204410.7|204320.7|204410.7|204320.7|204410.7|204320.7|204410.7|204320.7|1
1732862930000|2024-11-29 06:48:50|204410.9|204320.9|204418.1|204328.1|204419|204329|204410.9|204320.9|8
1732862940000|2024-11-29 06:49:00|204413.6|204323.6|204410.9|204320.9|204413.6|204323.6|204410.9|204320.9|2
1732862950000|2024-11-29 06:49:10|204411.6|204321.6|204408.7|204318.7|204417.2|204327.2|204401.7|204311.7|8
1732862960000|2024-11-29 06:49:20|204403.1|204313.1|204418.7|204328.7|204418.7|204328.7|204403.1|204313.1|9
1732862970000|2024-11-29 06:49:30|204419.1|204329.1|204411.6|204321.6|204420.5|204330.5|204404.1|204314.1|14
1732862980000|2024-11-29 06:49:40|204410|204320|204415.8|204325.8|204417.4|204327.4|204410|204320|5
1732862990000|2024-11-29 06:49:50|204415.6|204325.6|204415.6|204325.6|204415.6|204325.6|204415.6|204325.6|1
1732863000000|2024-11-29 06:50:00|204417.2|204327.2|204409|204319|204417.2|204327.2|204408.5|204318.5|5
1732863020000|2024-11-29 06:50:20|204411.5|204321.5|204408.7|204318.7|204413.9|204323.9|204408|204318|4
1732863040000|2024-11-29 06:50:40|204410.2|204320.2|204414.9|204324.9|204414.9|204324.9|204408.5|204318.5|8
1732863050000|2024-11-29 06:50:50|204414.4|204324.4|204419.6|204329.6|204419.6|204329.6|204414|204324|4
1732863060000|2024-11-29 06:51:00|204419.2|204329.2|204414.9|204324.9|204419.2|204329.2|204414.9|204324.9|6
1732863070000|2024-11-29 06:51:10|204414.2|204324.2|204414.5|204324.5|204414.5|204324.5|204414|204324|3
1732863080000|2024-11-29 06:51:20|204415.5|204325.5|204417.2|204327.2|204417.2|204327.2|204415.5|204325.5|3
1732863110000|2024-11-29 06:51:50|204416.5|204326.5|204422|204332|204422|204332|204416.5|204326.5|2
1732863120000|2024-11-29 06:52:00|204422.5|204332.5|204468.9|204378.9|204474.5|204384.5|204422.5|204332.5|9
1732863130000|2024-11-29 06:52:10|204465.6|204375.6|204468.9|204378.9|204470.5|204380.5|204462.9|204372.9|11
1732863140000|2024-11-29 06:52:20|204469|204379|204469.7|204379.7|204469.7|204379.7|204464.4|204374.4|7
1732863150000|2024-11-29 06:52:30|204468.4|204378.4|204465.4|204375.4|204468.4|204378.4|204459.1|204369.1|22
1732863160000|2024-11-29 06:52:40|204465.9|204375.9|204465.4|204375.4|204465.9|204375.9|204463.2|204373.2|17
1732863170000|2024-11-29 06:52:50|204463.6|204373.6|204463.2|204373.2|204468.9|204378.9|204462.4|204372.4|16
1732863180000|2024-11-29 06:53:00|204466.2|204376.2|204478.7|204388.7|204478.7|204388.7|204466.2|204376.2|6
1732863190000|2024-11-29 06:53:10|204477.2|204387.2|204480|204390|204480|204390|204476.7|204386.7|4
1732863200000|2024-11-29 06:53:20|204480.5|204390.5|204478|204388|204480.5|204390.5|204478|204388|3
1732863210000|2024-11-29 06:53:30|204477.4|204387.4|204469.4|204379.4|204477.4|204387.4|204465.9|204375.9|6
1732863220000|2024-11-29 06:53:40|204468.7|204378.7|204469.5|204379.5|204469.5|204379.5|204459|204369|10
1732863230000|2024-11-29 06:53:50|204467.3|204377.3|204455|204365|204467.3|204377.3|204454.5|204364.5|15
1732863240000|2024-11-29 06:54:00|204454|204364|204450.7|204360.7|204456.5|204366.5|204450.7|204360.7|14
1732863250000|2024-11-29 06:54:10|204448.2|204358.2|204461.7|204371.7|204461.7|204371.7|204445.9|204355.9|20
1732863260000|2024-11-29 06:54:20|204461.3|204371.3|204462.9|204372.9|204462.9|204372.9|204461.1|204371.1|7
1732863270000|2024-11-29 06:54:30|204469|204379|204469|204379|204470.6|204380.6|204469|204379|3
1732863280000|2024-11-29 06:54:40|204461.8|204371.8|204468.9|204378.9|204468.9|204378.9|204461.3|204371.3|3
1732863290000|2024-11-29 06:54:50|204467.6|204377.6|204450.2|204360.2|204467.6|204377.6|204447.7|204357.7|7
1732863300000|2024-11-29 06:55:00|204450|204360|204422.5|204332.5|204454.2|204364.2|204422.5|204332.5|9
1732863310000|2024-11-29 06:55:10|204426.2|204336.2|204424.8|204334.8|204427.1|204337.1|204419.7|204329.7|14
1732863320000|2024-11-29 06:55:20|204419.7|204329.7|204419.5|204329.5|204426.1|204336.1|204419.5|204329.5|18
1732863330000|2024-11-29 06:55:30|204422.5|204332.5|204422.3|204332.3|204422.5|204332.5|204419.5|204329.5|17
1732863340000|2024-11-29 06:55:40|204419.8|204329.8|204419|204329|204423.4|204333.4|204414.9|204324.9|17
1732863350000|2024-11-29 06:55:50|204412.4|204322.4|204419.1|204329.1|204419.3|204329.3|204412.4|204322.4|10
1732863360000|2024-11-29 06:56:00|204414.7|204324.7|204416.4|204326.4|204418.7|204328.7|204409.3|204319.3|10
1732863370000|2024-11-29 06:56:10|204416.1|204326.1|204419.8|204329.8|204419.8|204329.8|204416.1|204326.1|3
1732863380000|2024-11-29 06:56:20|204414.1|204324.1|204414.1|204324.1|204414.1|204324.1|204413.2|204323.2|3
1732863390000|2024-11-29 06:56:30|204414.5|204324.5|204370.8|204280.8|204414.5|204324.5|204366.3|204276.3|10
1732863420000|2024-11-29 06:57:00|204370.1|204280.1|204368|204278|204370.1|204280.1|204368|204278|2
1732863450000|2024-11-29 06:57:30|204374.1|204284.1|204374.1|204284.1|204374.1|204284.1|204374.1|204284.1|1
1732863480000|2024-11-29 06:58:00|204368|204278|204368|204278|204368|204278|204368|204278|1
1732863500000|2024-11-29 06:58:20|204368.7|204278.7|204368.7|204278.7|204368.7|204278.7|204368.7|204278.7|1
1732863510000|2024-11-29 06:58:30|204375.4|204285.4|204369.6|204279.6|204375.4|204285.4|204369.6|204279.6|2
1732863520000|2024-11-29 06:58:40|204375.9|204285.9|204379.1|204289.1|204379.1|204289.1|204375.9|204285.9|2
1732863550000|2024-11-29 06:59:10|204386.2|204296.2|204405|204315|204405.1|204315.1|204386.2|204296.2|5
1732863560000|2024-11-29 06:59:20|204405.6|204315.6|204403.3|204313.3|204405.6|204315.6|204403.1|204313.1|6
1732863570000|2024-11-29 06:59:30|204404.3|204314.3|204407|204317|204407|204317|204402.8|204312.8|4
1732863580000|2024-11-29 06:59:40|204411.6|204321.6|204411.6|204321.6|204411.6|204321.6|204411.6|204321.6|1
1732863600000|2024-11-29 07:00:00|204409.6|204319.6|204401.1|204311.1|204409.6|204319.6|204399.2|204309.2|10
1732863610000|2024-11-29 07:00:10|204406.4|204316.4|204428.6|204338.6|204443.8|204353.8|204406.4|204316.4|10
1732863620000|2024-11-29 07:00:20|204424.9|204334.9|204443.2|204353.2|204444.5|204354.5|204423.4|204333.4|12
1732863630000|2024-11-29 07:00:30|204438.8|204348.8|204437.6|204347.6|204438.8|204348.8|204434.5|204344.5|3
1732863640000|2024-11-29 07:00:40|204434|204344|204439.4|204349.4|204439.4|204349.4|204432|204342|6
1732863650000|2024-11-29 07:00:50|204438.3|204348.3|204441.4|204351.4|204441.4|204351.4|204438.3|204348.3|2
1732863660000|2024-11-29 07:01:00|204434.6|204344.6|204434.1|204344.1|204437.3|204347.3|204434.1|204344.1|4
1732863670000|2024-11-29 07:01:10|204432.8|204342.8|204426.9|204336.9|204434.1|204344.1|204426.9|204336.9|5
1732863680000|2024-11-29 07:01:20|204434|204344|204437.2|204347.2|204437.2|204347.2|204428.5|204338.5|6
1732863700000|2024-11-29 07:01:40|204434|204344|204434.7|204344.7|204436.1|204346.1|204429|204339|7
1732863710000|2024-11-29 07:01:50|204430.6|204340.6|204430.4|204340.4|204435.9|204345.9|204429.6|204339.6|6
1732863720000|2024-11-29 07:02:00|204434.4|204344.4|204431.3|204341.3|204441.1|204351.1|204429.4|204339.4|12
1732863730000|2024-11-29 07:02:10|204432.2|204342.2|204432|204342|204435.5|204345.5|204429.4|204339.4|8
1732863740000|2024-11-29 07:02:20|204436.5|204346.5|204523.9|204433.9|204531.9|204441.9|204435.3|204345.3|13
1732863750000|2024-11-29 07:02:30|204520.1|204430.1|204530|204440|204530|204440|204514.6|204424.6|13
1732863760000|2024-11-29 07:02:40|204528.5|204438.5|204522.2|204432.2|204528.5|204438.5|204521.4|204431.4|4
1732863770000|2024-11-29 07:02:50|204521.4|204431.4|204518.9|204428.9|204534.7|204444.7|204518.9|204428.9|11
1732863780000|2024-11-29 07:03:00|204526.2|204436.2|204517.7|204427.7|204526.2|204436.2|204515.3|204425.3|7
1732863790000|2024-11-29 07:03:10|204510.5|204420.5|204485.7|204395.7|204510.5|204420.5|204485.7|204395.7|11
1732863800000|2024-11-29 07:03:20|204484.2|204394.2|204493.4|204403.4|204493.7|204403.7|204484.2|204394.2|10
1732863830000|2024-11-29 07:03:50|204489.9|204399.9|204488.7|204398.7|204490.1|204400.1|204484|204394|4
1732863840000|2024-11-29 07:04:00|204487.2|204397.2|204482.8|204392.8|204487.2|204397.2|204481.9|204391.9|11
1732863850000|2024-11-29 07:04:10|204486.4|204396.4|204486.2|204396.2|204486.4|204396.4|204482.8|204392.8|10
1732863860000|2024-11-29 07:04:20|204485.7|204395.7|204439.9|204349.9|204492.5|204402.5|204434.4|204344.4|16
1732863870000|2024-11-29 07:04:30|204448.9|204358.9|204458.4|204368.4|204467.9|204377.9|204447.4|204357.4|11
1732863880000|2024-11-29 07:04:40|204464.3|204374.3|204465.7|204375.7|204467.4|204377.4|204461.4|204371.4|6
1732863890000|2024-11-29 07:04:50|204462.4|204372.4|204471.2|204381.2|204475.7|204385.7|204443.6|204353.6|15
1732863900000|2024-11-29 07:05:00|204476.3|204386.3|204478.3|204388.3|204487.2|204397.2|204472.9|204382.9|13
1732863910000|2024-11-29 07:05:10|204473.6|204383.6|204467.4|204377.4|204478.3|204388.3|204467.4|204377.4|7
1732863920000|2024-11-29 07:05:20|204472.7|204382.7|204473.2|204383.2|204478.1|204388.1|204472.7|204382.7|3
1732863940000|2024-11-29 07:05:40|204477.8|204387.8|204477.8|204387.8|204477.8|204387.8|204477.8|204387.8|1
1732863950000|2024-11-29 07:05:50|204472.3|204382.3|204476.5|204386.5|204477.6|204387.6|204470.7|204380.7|10
1732863960000|2024-11-29 07:06:00|204475.7|204385.7|204484|204394|204484|204394|204475.7|204385.7|3
1732863970000|2024-11-29 07:06:10|204479.7|204389.7|204488.6|204398.6|204491.5|204401.5|204479.7|204389.7|5
1732863980000|2024-11-29 07:06:20|204492.3|204402.3|204518.9|204428.9|204525.8|204435.8|204480.1|204390.1|8
1732863990000|2024-11-29 07:06:30|204514.7|204424.7|204522.2|204432.2|204522.2|204432.2|204514.7|204424.7|5
1732864000000|2024-11-29 07:06:40|204526.4|204436.4|204522|204432|204529.7|204439.7|204522|204432|4
1732864010000|2024-11-29 07:06:50|204525.6|204435.6|204528.7|204438.7|204528.7|204438.7|204525.6|204435.6|2
1732864020000|2024-11-29 07:07:00|204527.1|204437.1|204515|204425|204530.3|204440.3|204514.4|204424.4|10
1732864030000|2024-11-29 07:07:10|204519.2|204429.2|204526.7|204436.7|204527.5|204437.5|204518.1|204428.1|5
1732864040000|2024-11-29 07:07:20|204528.2|204438.2|204519.6|204429.6|204528.2|204438.2|204519.6|204429.6|3
1732864050000|2024-11-29 07:07:30|204516|204426|204557.3|204467.3|204561.9|204471.9|204512.2|204422.2|9
1732864060000|2024-11-29 07:07:40|204556.3|204466.3|204547.3|204457.3|204559.8|204469.8|204529.2|204439.2|22
1732864070000|2024-11-29 07:07:50|204542.4|204452.4|204542.4|204452.4|204551.7|204461.7|204531.4|204441.4|11
1732864080000|2024-11-29 07:08:00|204547.5|204457.5|204530.5|204440.5|204547.5|204457.5|204523.3|204433.3|6
1732864090000|2024-11-29 07:08:10|204538.2|204448.2|204539.8|204449.8|204542.8|204452.8|204538.2|204448.2|4
1732864100000|2024-11-29 07:08:20|204535.1|204445.1|204526.2|204436.2|204537.6|204447.6|204513.5|204423.5|12
1732864110000|2024-11-29 07:08:30|204525.3|204435.3|204521.1|204431.1|204535.9|204445.9|204517.4|204427.4|7
1732864140000|2024-11-29 07:09:00|204524.7|204434.7|204526|204436|204528.9|204438.9|204522.3|204432.3|11
1732864150000|2024-11-29 07:09:10|204528.9|204438.9|204525.8|204435.8|204528.9|204438.9|204525.8|204435.8|2
1732864160000|2024-11-29 07:09:20|204519.6|204429.6|204518.7|204428.7|204521.9|204431.9|204517.7|204427.7|6
1732864170000|2024-11-29 07:09:30|204519.6|204429.6|204516.6|204426.6|204519.6|204429.6|204516.6|204426.6|4
1732864180000|2024-11-29 07:09:40|204517.7|204427.7|204519.4|204429.4|204519.6|204429.6|204517.7|204427.7|4
1732864190000|2024-11-29 07:09:50|204523.7|204433.7|204520.3|204430.3|204525.4|204435.4|204520.3|204430.3|6
1732864200000|2024-11-29 07:10:00|204525.7|204435.7|204561.5|204471.5|204569.6|204479.6|204525.7|204435.7|4
1732864210000|2024-11-29 07:10:10|204557.6|204467.6|204557.6|204467.6|204557.6|204467.6|204557.6|204467.6|1
1732864220000|2024-11-29 07:10:20|204562.6|204472.6|204565.4|204475.4|204572.4|204482.4|204561.4|204471.4|8
1732864230000|2024-11-29 07:10:30|204569|204479|204567.8|204477.8|204575.1|204485.1|204564.6|204474.6|6
1732864240000|2024-11-29 07:10:40|204571.6|204481.6|204595.3|204505.3|204601.5|204511.5|204571.6|204481.6|6
1732864250000|2024-11-29 07:10:50|204587.7|204497.7|204590.2|204500.2|204590.2|204500.2|204587.7|204497.7|2
1732864260000|2024-11-29 07:11:00|204594.3|204504.3|204587.2|204497.2|204595.9|204505.9|204583.8|204493.8|14
1732864270000|2024-11-29 07:11:10|204583.3|204493.3|204568.5|204478.5|204583.3|204493.3|204568.5|204478.5|11
1732864280000|2024-11-29 07:11:20|204564.8|204474.8|204564.8|204474.8|204564.8|204474.8|204564.8|204474.8|1
1732864290000|2024-11-29 07:11:30|204563.2|204473.2|204557.6|204467.6|204573.9|204483.9|204557.6|204467.6|6
1732864300000|2024-11-29 07:11:40|204566.1|204476.1|204566.1|204476.1|204566.9|204476.9|204566.1|204476.1|3
1732864320000|2024-11-29 07:12:00|204569.5|204479.5|204566.1|204476.1|204569.5|204479.5|204566.1|204476.1|4
1732864330000|2024-11-29 07:12:10|204564.3|204474.3|204563.8|204473.8|204564.3|204474.3|204563.8|204473.8|2
1732864340000|2024-11-29 07:12:20|204564.8|204474.8|204555.9|204465.9|204569|204479|204555.9|204465.9|9
1732864350000|2024-11-29 07:12:30|204560.4|204470.4|204566|204476|204569.7|204479.7|204560.4|204470.4|5
1732864360000|2024-11-29 07:12:40|204562.4|204472.4|204555.7|204465.7|204562.4|204472.4|204555.7|204465.7|6
1732864370000|2024-11-29 07:12:50|204555.4|204465.4|204556.1|204466.1|204564.6|204474.6|204551.1|204461.1|7
1732864380000|2024-11-29 07:13:00|204566.8|204476.8|204567|204477|204569.4|204479.4|204559.5|204469.5|10
1732864390000|2024-11-29 07:13:10|204561.6|204471.6|204561.6|204471.6|204561.6|204471.6|204561.6|204471.6|1
1732864400000|2024-11-29 07:13:20|204557.8|204467.8|204556.9|204466.9|204557.8|204467.8|204553|204463|3
1732864410000|2024-11-29 07:13:30|204566.3|204476.3|204568.3|204478.3|204568.3|204478.3|204559.6|204469.6|7
1732864420000|2024-11-29 07:13:40|204567|204477|204614.5|204524.5|204622.7|204532.7|204562|204472|16
1732864430000|2024-11-29 07:13:50|204614.2|204524.2|204611.7|204521.7|204617.2|204527.2|204611.4|204521.4|10
1732864440000|2024-11-29 07:14:00|204617|204527|204611.5|204521.5|204617.7|204527.7|204611.5|204521.5|8
1732864450000|2024-11-29 07:14:10|204613.5|204523.5|204613.7|204523.7|204613.7|204523.7|204613.2|204523.2|3
1732864460000|2024-11-29 07:14:20|204613.4|204523.4|204616.2|204526.2|204619.3|204529.3|204613.4|204523.4|13
1732864470000|2024-11-29 07:14:30|204616.4|204526.4|204610.5|204520.5|204616.4|204526.4|204609|204519|4
1732864480000|2024-11-29 07:14:40|204610|204520|204607.5|204517.5|204611.5|204521.5|204607.5|204517.5|4
1732864490000|2024-11-29 07:14:50|204603|204513|204609.4|204519.4|204610.5|204520.5|204600|204510|18
1732864500000|2024-11-29 07:15:00|204603.5|204513.5|204605.7|204515.7|204611.7|204521.7|204598.5|204508.5|25
1732864510000|2024-11-29 07:15:10|204603.4|204513.4|204611.5|204521.5|204618|204528|204602.9|204512.9|11
1732864520000|2024-11-29 07:15:20|204608|204518|204612|204522|204617.1|204527.1|204605.6|204515.6|20
1732864530000|2024-11-29 07:15:30|204609.4|204519.4|204610.6|204520.6|204614.5|204524.5|204606.5|204516.5|18
1732864540000|2024-11-29 07:15:40|204608|204518|204611|204521|204613|204523|204608|204518|10
1732864550000|2024-11-29 07:15:50|204610.5|204520.5|204609.4|204519.4|204611|204521|204609.4|204519.4|3
1732864560000|2024-11-29 07:16:00|204607.6|204517.6|204604.5|204514.5|204610.6|204520.6|204603|204513|23
1732864570000|2024-11-29 07:16:10|204606.6|204516.6|204606.6|204516.6|204606.6|204516.6|204604.2|204514.2|18
1732864580000|2024-11-29 07:16:20|204604.4|204514.4|204603.5|204513.5|204606.6|204516.6|204603.5|204513.5|5
1732864590000|2024-11-29 07:16:30|204606.6|204516.6|204623.3|204533.3|204624|204534|204604.5|204514.5|14
1732864600000|2024-11-29 07:16:40|204617.7|204527.7|204610.7|204520.7|204620.8|204530.8|204608|204518|13
1732864610000|2024-11-29 07:16:50|204608.2|204518.2|204623.4|204533.4|204624.4|204534.4|204607.7|204517.7|14
1732864620000|2024-11-29 07:17:00|204622|204532|204684.5|204594.5|204684.5|204604|204622|204532|11
1732864630000|2024-11-29 07:17:10|204682.5|204592.5|204693.7|204603.7|204698.7|204608.7|204681.9|204591.9|9
1732864640000|2024-11-29 07:17:20|204695.4|204605.4|204730.5|204640.5|204742.1|204652.1|204669.5|204602.7|19
1732864650000|2024-11-29 07:17:30|204736.6|204646.6|204740.1|204650.1|204740.4|204650.4|204728.9|204638.9|14
1732864660000|2024-11-29 07:17:40|204733.7|204643.7|204732.5|204642.5|204733.8|204643.8|204732.5|204642.5|3
1732864670000|2024-11-29 07:17:50|204731|204641|204718.9|204628.9|204731|204641|204717.8|204627.8|12
1732864680000|2024-11-29 07:18:00|204723.1|204633.1|204725.3|204635.3|204733.1|204643.1|204719.8|204629.8|19
1732864690000|2024-11-29 07:18:10|204721.5|204631.5|204731.6|204641.6|204745.9|204655.9|204721|204631|14
1732864700000|2024-11-29 07:18:20|204730.8|204640.8|204732.7|204642.7|204749.7|204659.7|204728.5|204638.5|22
1732864710000|2024-11-29 07:18:30|204736.3|204646.3|204747.1|204657.1|204750.7|204660.7|204734.7|204644.7|19
1732864720000|2024-11-29 07:18:40|204743.5|204653.5|204758.7|204668.7|204773.7|204683.7|204742.4|204652.4|18
1732864730000|2024-11-29 07:18:50|204755.1|204665.1|204751.1|204661.1|204758.4|204668.4|204744.7|204654.7|9
1732864740000|2024-11-29 07:19:00|204758.5|204668.5|204667.4|204577.4|204762.4|204672.4|204650.1|204577.4|20
1732864750000|2024-11-29 07:19:10|204664.6|204574.6|204628.9|204538.9|204666.8|204576.8|204628.9|204538.9|9
1732864760000|2024-11-29 07:19:20|204631.5|204541.5|204606|204516|204635.8|204545.8|204606|204516|4
1732864770000|2024-11-29 07:19:30|204602.3|204512.3|204606|204516|204606|204516|204602.3|204512.3|2
1732864780000|2024-11-29 07:19:40|204601.7|204511.7|204601.7|204511.7|204601.7|204511.7|204601.7|204511.7|1
1732864790000|2024-11-29 07:19:50|204610.9|204520.9|204606.9|204516.9|204610.9|204520.9|204606.1|204516.1|5
1732864800000|2024-11-29 07:20:00|204605.8|204515.8|204619.8|204529.8|204623.4|204533.4|204605.8|204515.8|8
1732864810000|2024-11-29 07:20:10|204618.2|204528.2|204618.2|204528.2|204618.2|204528.2|204618.2|204528.2|1
1732864820000|2024-11-29 07:20:20|204619.8|204529.8|204619.8|204529.8|204619.8|204529.8|204619.8|204529.8|1
1732864830000|2024-11-29 07:20:30|204625.6|204535.6|204621|204531|204628.1|204538.1|204620.2|204530.2|6
1732864840000|2024-11-29 07:20:40|204627.4|204537.4|204622.4|204532.4|204645.1|204555.1|204621.4|204531.4|7
1732864850000|2024-11-29 07:20:50|204630.8|204540.8|204564.6|204474.6|204635.5|204545.5|204547.9|204457.9|11
1732864860000|2024-11-29 07:21:00|204569.2|204479.2|204549.8|204459.8|204581.3|204491.3|204549.8|204459.8|12
1732864870000|2024-11-29 07:21:10|204556|204466|204553.6|204463.6|204557.2|204467.2|204551.8|204461.8|4
1732864890000|2024-11-29 07:21:30|204551.4|204461.4|204540.1|204450.1|204553.3|204463.3|204539.5|204449.5|6
1732864900000|2024-11-29 07:21:40|204536.8|204446.8|204543.2|204453.2|204543.2|204453.2|204523.1|204433.1|8
1732864910000|2024-11-29 07:21:50|204539.6|204449.6|204535.8|204445.8|204539.6|204449.6|204535.8|204445.8|3
1732864920000|2024-11-29 07:22:00|204544.3|204454.3|204572.4|204482.4|204574.3|204484.3|204544.3|204454.3|7
1732864930000|2024-11-29 07:22:10|204568.6|204478.6|204568.6|204478.6|204568.6|204478.6|204568.6|204478.6|1
1732864940000|2024-11-29 07:22:20|204572.2|204482.2|204572.2|204482.2|204572.2|204482.2|204568.1|204478.1|3
1732864950000|2024-11-29 07:22:30|204568.1|204478.1|204514.5|204424.5|204572.2|204482.2|204509.8|204419.8|8
1732864960000|2024-11-29 07:22:40|204516.4|204426.4|204518.2|204428.2|204531.4|204441.4|204516.4|204426.4|9
1732864970000|2024-11-29 07:22:50|204525.6|204435.6|204524.5|204434.5|204536|204446|204524.5|204434.5|4
1732864980000|2024-11-29 07:23:00|204545.9|204455.9|204546.9|204456.9|204548.9|204458.9|204536.7|204446.7|12
1732864990000|2024-11-29 07:23:10|204564.9|204474.9|204548.4|204458.4|204564.9|204474.9|204548.4|204458.4|3
1732865000000|2024-11-29 07:23:20|204558.2|204468.2|204556.7|204466.7|204559|204469|204553.7|204463.7|8
1732865010000|2024-11-29 07:23:30|204546.7|204456.7|204555.1|204465.1|204555.1|204465.1|204546.7|204456.7|2
1732865020000|2024-11-29 07:23:40|204560|204470|204562.8|204472.8|204562.8|204472.8|204556.2|204466.2|5
1732865030000|2024-11-29 07:23:50|204560|204470|204556.1|204466.1|204560.1|204470.1|204546.4|204456.4|9
1732865040000|2024-11-29 07:24:00|204560.1|204470.1|204556.7|204466.7|204562.7|204472.7|204549.1|204459.1|7
1732865050000|2024-11-29 07:24:10|204562.1|204472.1|204562.1|204472.1|204565.5|204475.5|204562.1|204472.1|3
1732865060000|2024-11-29 07:24:20|204566.7|204476.7|204590.6|204500.6|204602.2|204512.2|204566.7|204476.7|8
1732865070000|2024-11-29 07:24:30|204589.3|204499.3|204572.3|204482.3|204589.3|204499.3|204570.9|204480.9|8
1732865080000|2024-11-29 07:24:40|204566.3|204476.3|204569.2|204479.2|204569.2|204479.2|204556.4|204466.4|9
1732865090000|2024-11-29 07:24:50|204566|204476|204566|204476|204569.2|204479.2|204566|204476|7
1732865100000|2024-11-29 07:25:00|204573.2|204483.2|204592.8|204502.8|204599.8|204509.8|204573.2|204483.2|12
1732865110000|2024-11-29 07:25:10|204588.8|204498.8|204591.2|204501.2|204597.3|204507.3|204588.8|204498.8|6
1732865120000|2024-11-29 07:25:20|204596.9|204506.9|204595.9|204505.9|204598.7|204508.7|204591.7|204501.7|14
1732865130000|2024-11-29 07:25:30|204594.2|204504.2|204582.5|204492.5|204594.2|204504.2|204567.4|204477.4|12
1732865140000|2024-11-29 07:25:40|204579.4|204489.4|204573.1|204483.1|204579.4|204489.4|204573.1|204483.1|9
1732865150000|2024-11-29 07:25:50|204573.9|204483.9|204580.7|204490.7|204580.7|204490.7|204568.9|204478.9|12
1732865160000|2024-11-29 07:26:00|204583.8|204493.8|204602.8|204512.8|204607|204517|204583.8|204493.8|16
1732865170000|2024-11-29 07:26:10|204602.7|204512.7|204531.4|204441.4|204606|204516|204529.5|204439.5|15
1732865180000|2024-11-29 07:26:20|204533.1|204443.1|204556.6|204466.6|204556.8|204466.8|204533.1|204443.1|14
1732865190000|2024-11-29 07:26:30|204555.9|204465.9|204555.1|204465.1|204557.7|204467.7|204554.8|204464.8|9
1732865200000|2024-11-29 07:26:40|204557.2|204467.2|204483.5|204393.5|204558.9|204468.9|204483.5|204393.5|14
1732865210000|2024-11-29 07:26:50|204486.5|204396.5|204552|204462|204552|204462|204486.5|204396.5|22
1732865220000|2024-11-29 07:27:00|204553.8|204463.8|204562.1|204472.1|204562.9|204472.9|204551.5|204461.5|19
1732865230000|2024-11-29 07:27:10|204559.9|204469.9|204588.5|204498.5|204588.5|204498.5|204555.7|204465.7|12
1732865240000|2024-11-29 07:27:20|204585.2|204495.2|204563.4|204473.4|204585.2|204495.2|204563.4|204473.4|6
1732865250000|2024-11-29 07:27:30|204564|204474|204569.7|204479.7|204574|204484|204555.8|204465.8|13
1732865260000|2024-11-29 07:27:40|204571.7|204481.7|204591.9|204501.9|204599.7|204509.7|204571.7|204481.7|10
1732865270000|2024-11-29 07:27:50|204588.2|204498.2|204573.4|204483.4|204597.8|204507.8|204573.4|204483.4|17
1732865280000|2024-11-29 07:28:00|204576.3|204486.3|204591.1|204501.1|204596.9|204506.9|204576.3|204486.3|11
1732865290000|2024-11-29 07:28:10|204591.2|204501.2|204595.4|204505.4|204602.3|204512.3|204591.1|204501.1|15
1732865300000|2024-11-29 07:28:20|204593.6|204503.6|204593.6|204503.6|204593.6|204503.6|204583.6|204493.6|8
1732865310000|2024-11-29 07:28:30|204591.6|204501.6|204573.3|204483.3|204591.6|204501.6|204573.3|204483.3|13
1732865320000|2024-11-29 07:28:40|204579|204489|204588.6|204498.6|204595.3|204505.3|204579|204489|8
1732865330000|2024-11-29 07:28:50|204594.7|204504.7|204595.7|204505.7|204601.1|204511.1|204590.3|204500.3|16
1732865340000|2024-11-29 07:29:00|204593.3|204503.3|204580.3|204490.3|204603.7|204513.7|204578.6|204488.6|10
1732865350000|2024-11-29 07:29:10|204584.4|204494.4|204589.2|204499.2|204594.7|204504.7|204579.7|204489.7|12
1732865360000|2024-11-29 07:29:20|204587.2|204497.2|204559.3|204469.3|204587.2|204497.2|204559.3|204469.3|18
1732865370000|2024-11-29 07:29:30|204560.8|204470.8|204542.1|204452.1|204560.8|204473.8|204523.8|204438.5|22
1732865380000|2024-11-29 07:29:40|204541.7|204451.7|204552.3|204462.3|204552.8|204462.8|204541.7|204451.7|16
1732865390000|2024-11-29 07:29:50|204543.9|204453.9|204551.5|204461.5|204555.5|204465.5|204543.8|204453.8|9
1732865400000|2024-11-29 07:30:00|204552.2|204462.2|204552.8|204502.8|204558|204508|204533.2|204443.2|18
1732865410000|2024-11-29 07:30:10|204557.3|204507.3|204610|204520|204642.4|204552.4|204553.5|204503.5|19
1732865420000|2024-11-29 07:30:20|204607.8|204517.8|204709.3|204619.3|204726.1|204636.1|204607.8|204517.8|17
1732865430000|2024-11-29 07:30:30|204708.6|204618.6|204708.6|204618.6|204708.6|204618.6|204708.6|204618.6|1
1732865440000|2024-11-29 07:30:40|204704|204614|204707|204617|204731.9|204641.9|204704|204614|12
1732865450000|2024-11-29 07:30:50|204709.6|204619.6|204733.7|204643.7|204733.7|204643.7|204688.3|204598.3|24
1732865460000|2024-11-29 07:31:00|204730.1|204640.1|204751.2|204661.2|204764.4|204674.4|204722.8|204632.8|18
1732865470000|2024-11-29 07:31:10|204745.4|204655.4|204742.8|204652.8|204750.2|204660.2|204741|204651|8
1732865480000|2024-11-29 07:31:20|204741.1|204651.1|204723.7|204633.7|204757.8|204667.8|204723.7|204633.7|11
1732865490000|2024-11-29 07:31:30|204727.4|204637.4|204729.1|204639.1|204735|204645|204718.6|204628.6|26
1732865500000|2024-11-29 07:31:40|204725.5|204635.5|204758.8|204668.8|204770.8|204680.8|204725.5|204635.5|18
1732865510000|2024-11-29 07:31:50|204756.3|204666.3|204739.8|204649.8|204759.2|204669.2|204735.5|204645.5|19
1732865520000|2024-11-29 07:32:00|204744.3|204654.3|204754.4|204664.4|204758.4|204668.4|204726.3|204636.3|20
1732865530000|2024-11-29 07:32:10|204756.7|204666.7|204747.8|204657.8|204771.2|204681.2|204747.8|204657.8|13
1732865540000|2024-11-29 07:32:20|204745.3|204655.3|204742.5|204652.5|204747.8|204657.8|204740.5|204650.5|8
1732865550000|2024-11-29 07:32:30|204738.6|204648.6|204695.8|204605.8|204738.6|204648.6|204695.8|204605.8|7
1732865560000|2024-11-29 07:32:40|204695.4|204605.4|204665.9|204575.9|204695.4|204605.4|204661.1|204571.1|11
1732865570000|2024-11-29 07:32:50|204669.5|204579.5|204684|204594|204684|204594|204669.5|204579.5|3
1732865590000|2024-11-29 07:33:10|204691.9|204601.9|204693.9|204603.9|204693.9|204603.9|204691.9|204601.9|2
1732865600000|2024-11-29 07:33:20|204703.4|204613.4|204694.5|204604.5|204703.4|204613.4|204694.5|204604.5|2
1732865610000|2024-11-29 07:33:30|204685|204595|204685|204595|204685|204595|204685|204595|1
1732865620000|2024-11-29 07:33:40|204684|204594|204687.4|204597.4|204687.4|204597.4|204684|204594|3
1732865630000|2024-11-29 07:33:50|204693.5|204603.5|204687.4|204597.4|204693.5|204603.5|204687.4|204597.4|2
1732865650000|2024-11-29 07:34:10|204687.6|204597.6|204692.8|204602.8|204699.4|204609.4|204683|204593|10
1732865660000|2024-11-29 07:34:20|204701.8|204611.8|204661.6|204571.6|204701.8|204611.8|204650.2|204560.2|7
1732865670000|2024-11-29 07:34:30|204657.7|204567.7|204647.1|204557.1|204657.7|204567.7|204643.6|204553.6|4
1732865680000|2024-11-29 07:34:40|204642.1|204552.1|204619.7|204529.7|204642.1|204552.1|204609.7|204519.7|11
1732865690000|2024-11-29 07:34:50|204620.9|204530.9|204619.2|204529.2|204621.2|204531.2|204609.5|204519.5|9
1732865700000|2024-11-29 07:35:00|204623.7|204533.7|204638.1|204548.1|204638.1|204548.1|204622|204532|9
1732865710000|2024-11-29 07:35:10|204633.5|204543.5|204633.1|204543.1|204638.4|204548.4|204633.1|204543.1|3
1732865720000|2024-11-29 07:35:20|204637.5|204547.5|204632.1|204542.1|204637.5|204547.5|204632.1|204542.1|2
1732865730000|2024-11-29 07:35:30|204640.4|204550.4|204640.6|204550.6|204644.3|204554.3|204635.7|204545.7|7
1732865740000|2024-11-29 07:35:40|204645.7|204555.7|204661.7|204571.7|204668.8|204578.8|204639.3|204549.3|11
1732865750000|2024-11-29 07:35:50|204668.8|204578.8|204669.4|204579.4|204669.4|204579.4|204657.3|204567.3|6
1732865760000|2024-11-29 07:36:00|204663.9|204573.9|204636.4|204546.4|204667.3|204577.3|204631.2|204541.2|10
1732865770000|2024-11-29 07:36:10|204643.8|204553.8|204644|204554|204647.9|204557.9|204643.8|204553.8|3
1732865780000|2024-11-29 07:36:20|204648.9|204558.9|204644.2|204554.2|204648.9|204558.9|204644.2|204554.2|3
1732865790000|2024-11-29 07:36:30|204638.9|204548.9|204636.2|204546.2|204641.3|204551.3|204635.9|204545.9|6
1732865800000|2024-11-29 07:36:40|204640.8|204550.8|204647.2|204557.2|204647.2|204557.2|204636.2|204546.2|6
1732865810000|2024-11-29 07:36:50|204643.4|204553.4|204641.4|204551.4|204643.4|204553.4|204639.5|204549.5|3
1732865820000|2024-11-29 07:37:00|204645.2|204555.2|204637.3|204547.3|204645.2|204555.2|204637.3|204547.3|5
1732865840000|2024-11-29 07:37:20|204632.4|204542.4|204618|204528|204637.3|204547.3|204610.9|204520.9|8
1732865850000|2024-11-29 07:37:30|204613.1|204523.1|204565.5|204475.5|204613.1|204523.1|204565.5|204475.5|5
1732865860000|2024-11-29 07:37:40|204571.1|204481.1|204558.8|204468.8|204571.1|204481.1|204557|204467|6
1732865880000|2024-11-29 07:38:00|204562.4|204472.4|204562.2|204472.2|204566.1|204476.1|204556.6|204466.6|9
1732865890000|2024-11-29 07:38:10|204560.2|204470.2|204560.2|204470.2|204560.2|204470.2|204560.2|204470.2|1
1732865910000|2024-11-29 07:38:30|204555.8|204465.8|204522.5|204432.5|204560.2|204470.2|204520|204430|7
1732865920000|2024-11-29 07:38:40|204519.1|204429.1|204509.1|204419.1|204519.1|204429.1|204508.9|204418.9|8
1732865930000|2024-11-29 07:38:50|204512.4|204422.4|204510.4|204420.4|204512.4|204422.4|204510.4|204420.4|2
1732865940000|2024-11-29 07:39:00|204512.4|204422.4|204529.4|204439.4|204530.3|204440.3|204509.4|204419.4|10
1732865950000|2024-11-29 07:39:10|204530.1|204440.1|204493.8|204403.8|204530.1|204440.1|204493.8|204403.8|7
1732865960000|2024-11-29 07:39:20|204499.5|204409.5|204463.3|204373.3|204499.9|204409.9|204463.3|204373.3|10
1732865970000|2024-11-29 07:39:30|204466.1|204376.1|204463.8|204373.8|204466.1|204376.1|204458.6|204368.6|6
1732865990000|2024-11-29 07:39:50|204458.5|204368.5|204458.5|204368.5|204458.5|204368.5|204458.5|204368.5|1
1732866000000|2024-11-29 07:40:00|204463.8|204373.8|204477.5|204387.5|204479.4|204389.4|204452.9|204362.9|12
1732866010000|2024-11-29 07:40:10|204476.8|204386.8|204477.5|204387.5|204477.5|204387.5|204473.2|204383.2|5
1732866020000|2024-11-29 07:40:20|204482.5|204392.5|204482.5|204392.5|204483.4|204393.4|204479.4|204389.4|9
1732866030000|2024-11-29 07:40:30|204476.6|204386.6|204469.9|204379.9|204476.6|204386.6|204465|204375|15
1732866040000|2024-11-29 07:40:40|204469.4|204379.4|204475.7|204385.7|204481.4|204391.4|204469.4|204379.4|7
1732866050000|2024-11-29 07:40:50|204471.5|204381.5|204478.8|204388.8|204478.8|204388.8|204471.5|204381.5|4
1732866060000|2024-11-29 07:41:00|204475.8|204385.8|204478.8|204388.8|204478.8|204388.8|204475.8|204385.8|2
1732866070000|2024-11-29 07:41:10|204476.7|204386.7|204477.5|204387.5|204477.5|204387.5|204476.7|204386.7|2
1732866080000|2024-11-29 07:41:20|204476.7|204386.7|204472.1|204382.1|204476.7|204386.7|204468|204378|9
1732866090000|2024-11-29 07:41:30|204478.3|204388.3|204479.1|204389.1|204521.5|204431.5|204478.3|204388.3|9
1732866100000|2024-11-29 07:41:40|204483.5|204393.5|204487.7|204397.7|204490.4|204400.4|204483.5|204393.5|6
1732866110000|2024-11-29 07:41:50|204483.7|204393.7|204446.7|204356.7|204508.8|204418.8|204441.3|204351.3|19
1732866120000|2024-11-29 07:42:00|204442.4|204352.4|204398.8|204308.8|204442.4|204352.4|204398.8|204308.8|12
1732866130000|2024-11-29 07:42:10|204396.4|204306.4|204388.9|204298.9|204401.9|204311.9|204388.9|204298.9|12
1732866140000|2024-11-29 07:42:20|204384.7|204294.7|204384.7|204294.7|204384.7|204294.7|204384.7|204294.7|1
1732866150000|2024-11-29 07:42:30|204388.5|204298.5|204391.2|204301.2|204398.6|204308.6|204385.9|204295.9|12
1732866160000|2024-11-29 07:42:40|204388.8|204298.8|204391.2|204301.2|204391.2|204301.2|204388.8|204298.8|2
1732866170000|2024-11-29 07:42:50|204386.7|204296.7|204397.6|204307.6|204399.6|204309.6|204383.2|204293.2|8
1732866180000|2024-11-29 07:43:00|204393.5|204303.5|204394.3|204304.3|204397.2|204307.2|204388.7|204298.7|12
1732866190000|2024-11-29 07:43:10|204391.3|204301.3|204390.4|204300.4|204400.5|204310.5|204390.4|204300.4|7
1732866210000|2024-11-29 07:43:30|204398.4|204308.4|204456.1|204366.1|204469.6|204379.6|204398.4|204308.4|12
1732866220000|2024-11-29 07:43:40|204450.3|204360.3|204452.7|204362.7|204452.7|204362.7|204448.3|204358.3|3
1732866230000|2024-11-29 07:43:50|204454.7|204364.7|204460.5|204370.5|204460.5|204370.5|204454.7|204364.7|3
1732866240000|2024-11-29 07:44:00|204464.2|204374.2|204463.3|204373.3|204478.6|204388.6|204463.3|204373.3|10
1732866250000|2024-11-29 07:44:10|204473.4|204383.4|204470.5|204380.5|204476.4|204386.4|204470.5|204380.5|3
1732866260000|2024-11-29 07:44:20|204477.3|204387.3|204484.7|204394.7|204485.3|204395.3|204471.9|204381.9|11
1732866270000|2024-11-29 07:44:30|204489.9|204399.9|204496.1|204406.1|204514.2|204424.2|204477|204387|11
1732866280000|2024-11-29 07:44:40|204491.8|204401.8|204493|204403|204500.1|204410.1|204479.5|204389.5|10
1732866290000|2024-11-29 07:44:50|204489.4|204399.4|204513.1|204423.1|204513.1|204423.1|204488.5|204398.5|8
1732866300000|2024-11-29 07:45:00|204514.6|204424.6|204500.7|204410.7|204546|204456|204499.3|204409.3|28
1732866310000|2024-11-29 07:45:10|204495.8|204405.8|204471.1|204381.1|204495.8|204405.8|204468.3|204378.3|19
1732866320000|2024-11-29 07:45:20|204467.3|204377.3|204461.4|204371.4|204467.3|204377.3|204441.3|204351.3|12
1732866330000|2024-11-29 07:45:30|204453.2|204363.2|204448.6|204358.6|204456.9|204366.9|204448.6|204358.6|7
1732866340000|2024-11-29 07:45:40|204446.2|204356.2|204430.2|204340.2|204452|204362|204423.2|204333.2|16
1732866350000|2024-11-29 07:45:50|204422.6|204332.6|204402.5|204312.5|204423.5|204333.5|204400.4|204310.4|8
1732866360000|2024-11-29 07:46:00|204396.7|204306.7|204390.9|204300.9|204396.7|204306.7|204388.8|204298.8|6
1732866370000|2024-11-29 07:46:10|204397.8|204307.8|204403.1|204313.1|204412.6|204322.6|204397.2|204307.2|8
1732866380000|2024-11-29 07:46:20|204397.2|204307.2|204405.8|204315.8|204405.9|204315.9|204397.2|204307.2|9
1732866390000|2024-11-29 07:46:30|204410.1|204320.1|204389.1|204299.1|204431.8|204341.8|204389.1|204299.1|15
1732866400000|2024-11-29 07:46:40|204394|204304|204395.9|204305.9|204395.9|204305.9|204394|204304|4
1732866410000|2024-11-29 07:46:50|204396.1|204306.1|204394|204304|204396.1|204306.1|204375.1|204285.1|25
1732866420000|2024-11-29 07:47:00|204392.9|204302.9|204388.4|204298.4|204398.1|204308.1|204381.9|204291.9|12
1732866430000|2024-11-29 07:47:10|204392.6|204302.6|204380.4|204290.4|204392.6|204302.6|204369.5|204279.5|14
1732866440000|2024-11-29 07:47:20|204381.4|204291.4|204370.2|204280.2|204381.7|204291.7|204370.2|204280.2|9
1732866450000|2024-11-29 07:47:30|204370.7|204280.7|204370.7|204280.7|204370.7|204280.7|204365.5|204275.5|17
1732866460000|2024-11-29 07:47:40|204367.7|204277.7|204369.9|204279.9|204369.9|204279.9|204365.6|204275.6|8
1732866470000|2024-11-29 07:47:50|204367.9|204277.9|204366.6|204276.6|204369.2|204279.2|204366.5|204276.5|6
1732866480000|2024-11-29 07:48:00|204368.9|204278.9|204317.1|204227.1|204368.9|204281.6|204317.1|204227.1|20
1732866490000|2024-11-29 07:48:10|204319.4|204229.4|204301.4|204251.4|204326.9|204251.4|204301.4|204227.6|11
1732866500000|2024-11-29 07:48:20|204297.9|204247.9|204296.7|204246.7|204302.9|204252.9|204296.4|204246.4|18
1732866510000|2024-11-29 07:48:30|204297.1|204247.1|204295.4|204245.4|204319.2|204248.7|204289.5|204226.9|19
1732866520000|2024-11-29 07:48:40|204291.7|204241.7|204326.9|204236.9|204348.8|204258.8|204291.7|204228.2|18
1732866530000|2024-11-29 07:48:50|204332.6|204242.6|204317.3|204227.3|204338.8|204248.8|204306.8|204216.8|11
1732866540000|2024-11-29 07:49:00|204312.8|204222.8|204296.2|204206.2|204315.3|204225.3|204293.1|204203.1|20
1732866550000|2024-11-29 07:49:10|204300.6|204210.6|204314.8|204224.8|204314.8|204249.2|204293.7|204203.7|17
1732866560000|2024-11-29 07:49:20|204308.9|204218.9|204307|204217|204308.9|204218.9|204302.5|204212.5|23
1732866570000|2024-11-29 07:49:30|204304.2|204214.2|204323.5|204233.5|204326.7|204236.7|204304.2|204214.2|9
1732866580000|2024-11-29 07:49:40|204321.4|204231.4|204308.6|204218.6|204327.1|204237.1|204300.6|204210.6|8
1732866590000|2024-11-29 07:49:50|204307.7|204217.7|204302.3|204212.3|204313.1|204230.5|204280.5|204209.4|13
1732866600000|2024-11-29 07:50:00|204302.4|204212.4|204261.5|204171.5|204313.1|204236.2|204249.9|204159.9|16
1732866610000|2024-11-29 07:50:10|204261.8|204171.8|204288.5|204198.5|204308.3|204218.3|204258.1|204168.1|16
1732866620000|2024-11-29 07:50:20|204298.6|204208.6|204307.8|204217.8|204313.3|204223.3|204289|204199|15
1732866630000|2024-11-29 07:50:30|204304.2|204214.2|204257.2|204167.2|204304.2|204214.2|204257.2|204167.2|15
1732866640000|2024-11-29 07:50:40|204268.4|204178.4|204266|204176|204270.4|204180.4|204256.6|204166.6|12
1732866650000|2024-11-29 07:50:50|204270.4|204180.4|204266|204176|204270.4|204180.4|204261.5|204171.5|13
1732866660000|2024-11-29 07:51:00|204261.5|204171.5|204215|204125|204263.2|204173.2|204213.9|204123.9|18
1732866670000|2024-11-29 07:51:10|204208|204118|204254.2|204164.2|204267.3|204177.3|204208|204118|13
1732866680000|2024-11-29 07:51:20|204263|204173|204214.8|204124.8|204263|204173|204214.8|204124.8|11
1732866690000|2024-11-29 07:51:30|204212|204122|204218.9|204128.9|204219.6|204129.6|204210.1|204120.1|10
1732866700000|2024-11-29 07:51:40|204219|204129|204214.5|204124.5|204219.6|204129.6|204211.6|204121.6|15
1732866710000|2024-11-29 07:51:50|204220.2|204130.2|204241.4|204151.4|204256|204166|204215.2|204125.2|12
1732866720000|2024-11-29 07:52:00|204236.7|204146.7|204249.6|204159.6|204263.6|204173.6|204236.7|204146.7|11
1732866730000|2024-11-29 07:52:10|204249.9|204159.9|204256.8|204166.8|204256.8|204166.8|204249.6|204159.6|5
1732866740000|2024-11-29 07:52:20|204261.1|204171.1|204230|204140|204317.9|204227.9|204222.5|204132.5|20
1732866750000|2024-11-29 07:52:30|204232.2|204142.2|204222.7|204132.7|204232.2|204142.2|204213.6|204123.6|20
1732866760000|2024-11-29 07:52:40|204228.4|204138.4|204223.2|204133.2|204229.4|204139.4|204221.7|204131.7|13
1732866770000|2024-11-29 07:52:50|204222.9|204132.9|204222.1|204132.1|204224.2|204134.2|204222.1|204132.1|7
1732866780000|2024-11-29 07:53:00|204217.4|204127.4|204226.1|204136.1|204226.1|204136.1|204217.4|204127.4|5
1732866790000|2024-11-29 07:53:10|204225.4|204135.4|204224.6|204134.6|204225.4|204135.4|204224.5|204134.5|11
1732866800000|2024-11-29 07:53:20|204224.5|204134.5|204251.7|204161.7|204260.4|204170.4|204220.9|204130.9|14
1732866810000|2024-11-29 07:53:30|204249.5|204159.5|204239.5|204149.5|204267.6|204177.6|204239.5|204149.5|22
1732866820000|2024-11-29 07:53:40|204244.8|204154.8|204247.1|204157.1|204247.3|204157.3|204239.5|204149.5|14
1732866830000|2024-11-29 07:53:50|204247.3|204157.3|204264.9|204174.9|204268.6|204178.6|204246|204156|16
1732866840000|2024-11-29 07:54:00|204268.8|204178.8|204313.5|204223.5|204313.5|204223.5|204264.5|204174.5|14
1732866850000|2024-11-29 07:54:10|204310.7|204220.7|204336.9|204246.9|204341.4|204251.4|204309.9|204219.9|10
1732866860000|2024-11-29 07:54:20|204341.2|204251.2|204342.4|204252.4|204342.5|204252.5|204326.5|204236.5|9
1732866870000|2024-11-29 07:54:30|204342.5|204252.5|204345.8|204255.8|204348|204258|204336.1|204246.1|11
1732866880000|2024-11-29 07:54:40|204348.4|204258.4|204346.3|204256.3|204360|204270|204345.7|204255.7|14
1732866890000|2024-11-29 07:54:50|204347.7|204257.7|204352.5|204262.5|204352.5|204262.5|204345.2|204255.2|5
1732866900000|2024-11-29 07:55:00|204353.5|204263.5|204359.9|204269.9|204371.6|204281.6|204351.3|204261.3|18
1732866910000|2024-11-29 07:55:10|204359.7|204269.7|204364.7|204274.7|204384.3|204294.3|204355.2|204265.2|19
1732866920000|2024-11-29 07:55:20|204367|204277|204347.5|204257.5|204367|204277|204347.5|204257.5|13
1732866930000|2024-11-29 07:55:30|204346|204256|204352.2|204262.2|204354.9|204264.9|204341.6|204251.6|10
1732866940000|2024-11-29 07:55:40|204346.4|204256.4|204346.2|204256.2|204352.2|204262.2|204345.4|204255.4|10
1732866950000|2024-11-29 07:55:50|204349.3|204259.3|204370.7|204280.7|204383.6|204293.6|204349.3|204259.3|9
1732866960000|2024-11-29 07:56:00|204366.2|204276.2|204366.4|204276.4|204368|204278|204352.6|204262.6|22
1732866970000|2024-11-29 07:56:10|204367.1|204277.1|204353.3|204263.3|204370.2|204280.2|204345.9|204255.9|17
1732866980000|2024-11-29 07:56:20|204354|204264|204353.9|204263.9|204363.2|204273.2|204353.9|204263.9|12
1732866990000|2024-11-29 07:56:30|204348.1|204258.1|204358.1|204268.1|204361.8|204271.8|204348.1|204258.1|15
1732867000000|2024-11-29 07:56:40|204358.2|204268.2|204348.8|204258.8|204369.3|204279.3|204348.8|204258.8|13
1732867010000|2024-11-29 07:56:50|204351.2|204261.2|204353.4|204263.4|204357.2|204267.2|204341.2|204251.2|15
1732867020000|2024-11-29 07:57:00|204352.7|204262.7|204350.5|204260.5|204355|204265|204343.2|204253.2|18
1732867030000|2024-11-29 07:57:10|204348.7|204258.7|204351.7|204261.7|204353|204263|204348.7|204258.7|6
1732867040000|2024-11-29 07:57:20|204349.2|204259.2|204349.9|204259.9|204349.9|204259.9|204349.2|204259.2|2
1732867050000|2024-11-29 07:57:30|204349.4|204259.4|204351.3|204261.3|204351.3|204261.3|204349.4|204259.4|3
1732867060000|2024-11-29 07:57:40|204351.2|204261.2|204359|204269|204359|204269|204349.7|204259.7|9
1732867070000|2024-11-29 07:57:50|204352|204262|204348.7|204258.7|204391.5|204301.5|204347.5|204257.5|17
1732867080000|2024-11-29 07:58:00|204349.1|204259.1|204349.1|204259.1|204350.4|204260.4|204344.4|204254.4|7
1732867090000|2024-11-29 07:58:10|204348.8|204258.8|204346.8|204256.8|204348.8|204258.8|204346.8|204256.8|2
1732867100000|2024-11-29 07:58:20|204342.8|204252.8|204343.8|204253.8|204344.1|204254.1|204342.1|204252.1|10
1732867110000|2024-11-29 07:58:30|204343.9|204253.9|204344.8|204254.8|204348.4|204258.4|204343.9|204253.9|10
1732867120000|2024-11-29 07:58:40|204345.3|204255.3|204348.5|204258.5|204348.5|204258.5|204344.8|204254.8|5
1732867130000|2024-11-29 07:58:50|204349|204259|204343.6|204253.6|204349.8|204259.8|204343.6|204253.6|8
1732867140000|2024-11-29 07:59:00|204347.2|204257.2|204303.3|204213.3|204347.7|204257.7|204303.3|204213.3|24
1732867150000|2024-11-29 07:59:10|204310.5|204220.5|204310.9|204220.9|204313.4|204223.4|204307.2|204217.2|11
1732867160000|2024-11-29 07:59:20|204311.2|204221.2|204313.8|204223.8|204313.8|204223.8|204308.5|204218.5|12
1732867170000|2024-11-29 07:59:30|204311.7|204221.7|204308.4|204218.4|204311.7|204221.7|204305|204215|8
1732867180000|2024-11-29 07:59:40|204308.9|204218.9|204312.3|204222.3|204312.3|204222.3|204305.7|204215.7|15
1732867190000|2024-11-29 07:59:50|204310.6|204220.6|204311.5|204221.5|204311.5|204221.5|204304.6|204214.6|5
1732867200000|2024-11-29 08:00:00|204308.4|204218.4|204299|204209|204335.7|204245.7|204299|204209|25
1732867210000|2024-11-29 08:00:10|204299.3|204209.3|204310.5|204220.5|204310.7|204220.7|204299.3|204209.3|17
1732867220000|2024-11-29 08:00:20|204310.4|204220.4|204308.4|204218.4|204310.4|204220.4|204308.2|204218.2|6
1732867230000|2024-11-29 08:00:30|204309.2|204219.2|204308.9|204218.9|204310.4|204220.4|204303.5|204213.5|7
1732867240000|2024-11-29 08:00:40|204309.3|204219.3|204309.4|204219.4|204310.4|204220.4|204308.6|204218.6|6
1732867250000|2024-11-29 08:00:50|204309.3|204219.3|204307.3|204217.3|204309.7|204219.7|204307.3|204217.3|7
1732867260000|2024-11-29 08:01:00|204310.1|204220.1|204312.2|204222.2|204312.6|204222.6|204303.3|204213.3|8
1732867270000|2024-11-29 08:01:10|204312.1|204222.1|204309.3|204219.3|204312.1|204222.1|204309.3|204219.3|8
1732867290000|2024-11-29 08:01:30|204308.7|204218.7|204304.9|204214.9|204308.7|204218.7|204304.9|204214.9|2
1732867300000|2024-11-29 08:01:40|204302.7|204212.7|204308|204218|204312.6|204222.6|204302.7|204212.7|6
1732867310000|2024-11-29 08:01:50|204309|204219|204301.5|204211.5|204309|204219|204300|204210|10
1732867320000|2024-11-29 08:02:00|204300|204210|204308.6|204218.6|204310.9|204220.9|204300|204210|7
1732867330000|2024-11-29 08:02:10|204307.7|204217.7|204301.5|204211.5|204309.1|204219.1|204301.5|204211.5|10
1732867340000|2024-11-29 08:02:20|204307.3|204217.3|204308.2|204218.2|204308.5|204218.5|204307.1|204217.1|7
1732867350000|2024-11-29 08:02:30|204307.8|204217.8|204303.8|204213.8|204308.4|204218.4|204301.2|204211.2|14
1732867360000|2024-11-29 08:02:40|204308.4|204218.4|204350.6|204260.6|204350.6|204260.6|204305.4|204215.4|21
1732867370000|2024-11-29 08:02:50|204350.4|204260.4|204354.4|204264.4|204355.2|204265.2|204350.4|204260.4|6
1732867380000|2024-11-29 08:03:00|204353.8|204263.8|204317.2|204227.2|204358.7|204268.7|204312.2|204222.2|13
1732867390000|2024-11-29 08:03:10|204314.8|204224.8|204315.9|204225.9|204321.3|204231.3|204313|204223|12
1732867400000|2024-11-29 08:03:20|204313|204223|204311|204221|204315.9|204225.9|204311|204221|17
1732867410000|2024-11-29 08:03:30|204312.7|204222.7|204313.8|204223.8|204313.8|204223.8|204310.3|204220.3|21
1732867420000|2024-11-29 08:03:40|204312.5|204222.5|204316|204226|204316|204226|204312.5|204222.5|6
1732867430000|2024-11-29 08:03:50|204318.5|204228.5|204314|204224|204318.5|204228.5|204313|204223|6
1732867440000|2024-11-29 08:04:00|204307.5|204217.5|204312|204222|204317|204227|204306.5|204216.5|20
1732867450000|2024-11-29 08:04:10|204314.3|204224.3|204354.7|204264.7|204356.1|204266.1|204312|204222|17
1732867460000|2024-11-29 08:04:20|204354.5|204264.5|204314.3|204224.3|204355.4|204265.4|204307.9|204217.9|20
1732867470000|2024-11-29 08:04:30|204307.1|204217.1|204308.9|204218.9|204309.1|204219.1|204305.2|204215.2|13
1732867480000|2024-11-29 08:04:40|204306.2|204216.2|204306.2|204216.2|204306.4|204216.4|204306.2|204216.2|3
1732867490000|2024-11-29 08:04:50|204306.4|204216.4|204293.4|204203.4|204309.8|204219.8|204272.6|204182.6|18
1732867500000|2024-11-29 08:05:00|204298.1|204208.1|204299|204209|204299|204209|204295.6|204205.6|4
1732867510000|2024-11-29 08:05:10|204293.7|204203.7|204284.1|204194.1|204293.7|204203.7|204284.1|204194.1|4
1732867520000|2024-11-29 08:05:20|204287.8|204197.8|204284.1|204194.1|204287.8|204197.8|204284.1|204194.1|2
1732867530000|2024-11-29 08:05:30|204287.8|204197.8|204287.8|204197.8|204291.2|204201.2|204284.1|204194.1|8
1732867540000|2024-11-29 08:05:40|204284.6|204194.6|204292.1|204202.1|204292.1|204202.1|204284.6|204194.6|4
1732867550000|2024-11-29 08:05:50|204291.9|204201.9|204288|204198|204291.9|204201.9|204276|204186|8
1732867560000|2024-11-29 08:06:00|204284.5|204194.5|204304.9|204214.9|204307.5|204217.5|204275.2|204185.2|11
1732867570000|2024-11-29 08:06:10|204306.4|204216.4|204338.1|204248.1|204338.1|204248.1|204306.4|204216.4|13
1732867580000|2024-11-29 08:06:20|204335.1|204245.1|204336.5|204246.5|204336.5|204246.5|204335.1|204245.1|2
1732867590000|2024-11-29 08:06:30|204336.6|204246.6|204337.1|204247.1|204338.1|204248.1|204336.1|204246.1|8
1732867600000|2024-11-29 08:06:40|204335.7|204245.7|204334.2|204244.2|204335.7|204245.7|204329.9|204239.9|10
1732867610000|2024-11-29 08:06:50|204334.1|204244.1|204351.5|204261.5|204351.5|204261.5|204334.1|204244.1|6
1732867620000|2024-11-29 08:07:00|204348.4|204258.4|204351.9|204261.9|204352|204262|204348.4|204258.4|5
1732867630000|2024-11-29 08:07:10|204347.3|204257.3|204342.1|204252.1|204352.2|204262.2|204342.1|204252.1|8
1732867640000|2024-11-29 08:07:20|204344.1|204254.1|204351.3|204261.3|204354.4|204264.4|204344.1|204254.1|13
1732867650000|2024-11-29 08:07:30|204346.4|204256.4|204345.4|204255.4|204348.9|204258.9|204341|204251|5
1732867660000|2024-11-29 08:07:40|204345.7|204255.7|204351.2|204261.2|204351.8|204261.8|204345.7|204255.7|9
1732867670000|2024-11-29 08:07:50|204350.8|204260.8|204348.8|204258.8|204350.8|204260.8|204348.8|204258.8|4
1732867680000|2024-11-29 08:08:00|204344.9|204254.9|204308.4|204218.4|204344.9|204254.9|204307.6|204217.6|14
1732867690000|2024-11-29 08:08:10|204308.6|204218.6|204313|204223|204313|204223|204308.6|204218.6|5
1732867700000|2024-11-29 08:08:20|204313.2|204223.2|204330|204240|204330|204240|204307|204217|11
1732867710000|2024-11-29 08:08:30|204337.4|204247.4|204339.4|204249.4|204340|204250|204334|204244|5
1732867720000|2024-11-29 08:08:40|204340.2|204250.2|204338.2|204248.2|204342.3|204252.3|204335.1|204245.1|11
1732867730000|2024-11-29 08:08:50|204331.2|204241.2|204334.5|204244.5|204334.5|204244.5|204325|204235|15
1732867740000|2024-11-29 08:09:00|204322.4|204232.4|204286.2|204196.2|204322.4|204232.4|204286.2|204196.2|11
1732867750000|2024-11-29 08:09:10|204293.8|204203.8|204308.4|204218.4|204309.4|204219.4|204290.9|204200.9|7
1732867760000|2024-11-29 08:09:20|204302|204212|204292.4|204202.4|204304.4|204214.4|204280.7|204190.7|11
1732867770000|2024-11-29 08:09:30|204293.2|204203.2|204292.4|204202.4|204293.2|204203.2|204291.9|204201.9|5
1732867780000|2024-11-29 08:09:40|204285.2|204195.2|204293.3|204203.3|204294.6|204204.6|204285.2|204195.2|6
1732867790000|2024-11-29 08:09:50|204289.1|204199.1|204281|204191|204297.6|204207.6|204281|204191|11
1732867800000|2024-11-29 08:10:00|204289.1|204199.1|204300.1|204210.1|204309.8|204219.8|204283.3|204193.3|19
1732867810000|2024-11-29 08:10:10|204297.2|204207.2|204295.8|204205.8|204310.3|204220.3|204295.3|204205.3|10
1732867820000|2024-11-29 08:10:20|204289|204199|204306.8|204216.8|204306.8|204216.8|204289|204199|11
1732867830000|2024-11-29 08:10:30|204310.6|204220.6|204314.8|204224.8|204314.8|204224.8|204299.6|204209.6|6
1732867840000|2024-11-29 08:10:40|204310.1|204220.1|204310.1|204220.1|204310.1|204220.1|204310.1|204220.1|1
1732867850000|2024-11-29 08:10:50|204307.7|204217.7|204313.2|204223.2|204316.4|204226.4|204295|204205|9
1732867860000|2024-11-29 08:11:00|204317.8|204227.8|204337.9|204247.9|204337.9|204247.9|204317.8|204227.8|2
1732867870000|2024-11-29 08:11:10|204339.3|204249.3|204326.9|204236.9|204339.3|204249.3|204326.9|204236.9|10
1732867880000|2024-11-29 08:11:20|204331.7|204241.7|204350.9|204260.9|204350.9|204260.9|204327.4|204237.4|7
1732867890000|2024-11-29 08:11:30|204344.4|204254.4|204335.9|204245.9|204350.1|204260.1|204335.9|204245.9|6
1732867900000|2024-11-29 08:11:40|204336.7|204246.7|204328.3|204238.3|204340.7|204250.7|204328.3|204238.3|12
1732867910000|2024-11-29 08:11:50|204326.6|204236.6|204331.4|204241.4|204335.3|204245.3|204325.9|204235.9|13
1732867920000|2024-11-29 08:12:00|204321.6|204231.6|204308.1|204218.1|204322.8|204232.8|204304.1|204214.1|12
1732867930000|2024-11-29 08:12:10|204309|204219|204310.2|204220.2|204314|204224|204309|204219|4
1732867940000|2024-11-29 08:12:20|204310.1|204220.1|204310.1|204220.1|204310.1|204220.1|204310.1|204220.1|1
1732867960000|2024-11-29 08:12:40|204302.5|204212.5|204314.4|204224.4|204314.4|204224.4|204302.5|204212.5|3
1732867970000|2024-11-29 08:12:50|204310.7|204220.7|204309.8|204219.8|204310.7|204220.7|204306.4|204216.4|6
1732867980000|2024-11-29 08:13:00|204310.4|204220.4|204310.4|204220.4|204310.4|204220.4|204310.4|204220.4|1
1732867990000|2024-11-29 08:13:10|204310.2|204220.2|204379.2|204289.2|204379.2|204289.2|204310.2|204220.2|8
1732868000000|2024-11-29 08:13:20|204375.1|204285.1|204370.5|204280.5|204375.1|204285.1|204370.5|204280.5|2
1732868010000|2024-11-29 08:13:30|204370.4|204280.4|204370.2|204280.2|204377.8|204287.8|204370.2|204280.2|7
1732868020000|2024-11-29 08:13:40|204379.3|204289.3|204416.4|204326.4|204424|204334|204379.3|204289.3|14
1732868030000|2024-11-29 08:13:50|204422.5|204332.5|204416.4|204326.4|204422.5|204332.5|204416.4|204326.4|4
1732868040000|2024-11-29 08:14:00|204409.5|204319.5|204396.2|204306.2|204409.5|204319.5|204396.2|204306.2|6
1732868050000|2024-11-29 08:14:10|204391.2|204301.2|204393.3|204303.3|204393.3|204303.3|204390.7|204300.7|3
1732868060000|2024-11-29 08:14:20|204390.3|204300.3|204398.1|204308.1|204398.6|204308.6|204390.3|204300.3|7
1732868070000|2024-11-29 08:14:30|204411.9|204321.9|204407|204317|204411.9|204321.9|204407|204317|5
1732868080000|2024-11-29 08:14:40|204398.4|204308.4|204368.9|204278.9|204398.4|204308.4|204368.9|204278.9|8
1732868090000|2024-11-29 08:14:50|204374|204284|204365.5|204275.5|204374|204284|204365|204275|6
1732868100000|2024-11-29 08:15:00|204356.9|204266.9|204332.3|204242.3|204356.9|204266.9|204332.3|204242.3|11
1732868110000|2024-11-29 08:15:10|204329.2|204239.2|204352.1|204262.1|204352.1|204262.1|204329.2|204239.2|5
1732868120000|2024-11-29 08:15:20|204352.2|204262.2|204350|204260|204355.3|204265.3|204346.7|204256.7|7
1732868130000|2024-11-29 08:15:30|204354.7|204264.7|204353|204263|204354.7|204264.7|204352.8|204262.8|3
1732868140000|2024-11-29 08:15:40|204348.2|204258.2|204346.2|204256.2|204348.2|204258.2|204339.5|204249.5|7
1732868150000|2024-11-29 08:15:50|204342|204252|204344.6|204254.6|204349.1|204259.1|204339.5|204249.5|9
1732868160000|2024-11-29 08:16:00|204346.1|204256.1|204347.8|204257.8|204349.1|204259.1|204346.1|204256.1|5
1732868170000|2024-11-29 08:16:10|204349.1|204259.1|204320.4|204230.4|204349.1|204259.1|204320.4|204230.4|8
1732868180000|2024-11-29 08:16:20|204320.5|204230.5|204322.5|204232.5|204325.9|204235.9|204320.2|204230.2|11
1732868190000|2024-11-29 08:16:30|204322.2|204232.2|204305.1|204215.1|204322.2|204232.2|204304.5|204214.5|14
1732868200000|2024-11-29 08:16:40|204306.7|204216.7|204312.3|204222.3|204312.3|204222.3|204306.7|204216.7|14
1732868210000|2024-11-29 08:16:50|204308|204218|204302.2|204212.2|204309.5|204219.5|204302.2|204212.2|7
1732868220000|2024-11-29 08:17:00|204301.2|204211.2|204270.5|204180.5|204302.8|204212.8|204265.4|204175.4|20
1732868230000|2024-11-29 08:17:10|204271.2|204181.2|204300.4|204210.4|204305.6|204215.6|204271.2|204181.2|11
1732868240000|2024-11-29 08:17:20|204302.2|204212.2|204309.4|204219.4|204309.4|204219.4|204300.4|204210.4|9
1732868250000|2024-11-29 08:17:30|204305.6|204215.6|204296.4|204206.4|204306|204216|204288.7|204198.7|9
1732868260000|2024-11-29 08:17:40|204292.2|204202.2|204264.6|204174.6|204295.9|204205.9|204262.5|204172.5|14
1732868270000|2024-11-29 08:17:50|204266.2|204176.2|204263.2|204173.2|204266.4|204176.4|204251.8|204161.8|10
1732868280000|2024-11-29 08:18:00|204262.7|204172.7|204309|204219|204316.8|204226.8|204261.6|204171.6|16
1732868290000|2024-11-29 08:18:10|204309.2|204219.2|204314.7|204224.7|204314.7|204224.7|204309.2|204219.2|9
1732868300000|2024-11-29 08:18:20|204314.2|204224.2|204316.5|204226.5|204316.5|204226.5|204314.2|204224.2|6
1732868320000|2024-11-29 08:18:40|204318.5|204228.5|204324|204234|204324|204234|204318.5|204228.5|7
1732868330000|2024-11-29 08:18:50|204323|204233|204320.5|204230.5|204323|204233|204320.5|204230.5|2
1732868340000|2024-11-29 08:19:00|204318.5|204228.5|204316.9|204226.9|204319.5|204229.5|204316.9|204226.9|3
1732868350000|2024-11-29 08:19:10|204316.6|204226.6|204316.6|204226.6|204316.6|204226.6|204316.6|204226.6|1
1732868360000|2024-11-29 08:19:20|204316.4|204226.4|204307.5|204217.5|204316.4|204226.4|204307.5|204217.5|3
1732868370000|2024-11-29 08:19:30|204310.8|204220.8|204313.1|204223.1|204313.1|204223.1|204310.8|204220.8|3
1732868380000|2024-11-29 08:19:40|204312.1|204222.1|204313.4|204223.4|204315.3|204225.3|204312.1|204222.1|11
1732868390000|2024-11-29 08:19:50|204313.6|204223.6|204313.4|204223.4|204313.6|204223.6|204313.4|204223.4|2
1732868400000|2024-11-29 08:20:00|204313.1|204223.1|204319.5|204229.5|204321.5|204231.5|204313.1|204223.1|8
1732868410000|2024-11-29 08:20:10|204318|204228|204319.5|204229.5|204319.5|204229.5|204318|204228|3
1732868420000|2024-11-29 08:20:20|204317|204227|204291.1|204201.1|204317|204227|204291.1|204201.1|4
1732868430000|2024-11-29 08:20:30|204296.9|204206.9|204306.5|204216.5|204311.7|204221.7|204296.9|204206.9|10
1732868440000|2024-11-29 08:20:40|204306|204216|204300.7|204210.7|204306.4|204216.4|204300.7|204210.7|6
1732868450000|2024-11-29 08:20:50|204304.5|204214.5|204297.8|204207.8|204304.5|204214.5|204296.4|204206.4|6
1732868460000|2024-11-29 08:21:00|204293.1|204203.1|204304|204214|204311.2|204221.2|204282.7|204192.7|11
1732868470000|2024-11-29 08:21:10|204308.4|204218.4|204336|204246|204336.5|204246.5|204308.4|204218.4|8
1732868480000|2024-11-29 08:21:20|204336.3|204246.3|204350|204260|204350|204260|204336.3|204246.3|8
1732868490000|2024-11-29 08:21:30|204349.8|204259.8|204356.6|204266.6|204356.6|204266.6|204349.8|204259.8|3
1732868500000|2024-11-29 08:21:40|204356.1|204266.1|204358.9|204268.9|204358.9|204268.9|204354.6|204264.6|6
1732868510000|2024-11-29 08:21:50|204359.2|204269.2|204360.5|204270.5|204362.5|204272.5|204359.1|204269.1|6
1732868520000|2024-11-29 08:22:00|204360.4|204270.4|204361|204271|204361|204271|204359.3|204269.3|7
1732868530000|2024-11-29 08:22:10|204360.8|204270.8|204339.9|204249.9|204360.8|204270.8|204339.7|204249.7|15
1732868540000|2024-11-29 08:22:20|204339.4|204249.4|204351.3|204261.3|204352.2|204262.2|204339.4|204249.4|16
1732868550000|2024-11-29 08:22:30|204348.4|204258.4|204348.8|204258.8|204351.7|204261.7|204348.4|204258.4|8
1732868560000|2024-11-29 08:22:40|204349.5|204259.5|204351.5|204261.5|204351.5|204261.5|204345.9|204255.9|7
1732868570000|2024-11-29 08:22:50|204351.2|204261.2|204349.4|204259.4|204351.2|204261.2|204345.1|204255.1|6
1732868580000|2024-11-29 08:23:00|204349.7|204259.7|204332|204242|204351.6|204261.6|204329.3|204239.3|11
1732868590000|2024-11-29 08:23:10|204325.9|204235.9|204312.7|204222.7|204325.9|204235.9|204308.2|204218.2|15
1732868600000|2024-11-29 08:23:20|204311.6|204221.6|204310.4|204220.4|204311.6|204221.6|204307.4|204217.4|4
1732868610000|2024-11-29 08:23:30|204311.4|204221.4|204269|204179|204311.4|204221.4|204268.4|204178.4|14
1732868620000|2024-11-29 08:23:40|204268.3|204178.3|204265|204175|204268.3|204178.3|204261.6|204171.6|7
1732868630000|2024-11-29 08:23:50|204265.2|204175.2|204265|204175|204266.6|204176.6|204257.4|204167.4|11
1732868640000|2024-11-29 08:24:00|204257.4|204167.4|204258.4|204168.4|204258.4|204168.4|204253.7|204163.7|12
1732868650000|2024-11-29 08:24:10|204253.7|204163.7|204246.3|204156.3|204261.4|204171.4|204240.4|204150.4|16
1732868660000|2024-11-29 08:24:20|204245.9|204155.9|204252.2|204162.2|204253.5|204163.5|204238.4|204148.4|14
1732868670000|2024-11-29 08:24:30|204245.8|204155.8|204248.5|204158.5|204252.2|204162.2|204236.9|204146.9|17
1732868680000|2024-11-29 08:24:40|204250.3|204160.3|204249.8|204159.8|204253.9|204163.9|204237.7|204147.7|13
1732868690000|2024-11-29 08:24:50|204248.4|204158.4|204243.6|204153.6|204257.5|204167.5|204243.6|204153.6|12
1732868700000|2024-11-29 08:25:00|204243.7|204153.7|204222.7|204132.7|204251.1|204161.1|204221.7|204131.7|25
1732868710000|2024-11-29 08:25:10|204226.3|204136.3|204221.1|204131.1|204226.6|204136.6|204216.8|204126.8|24
1732868720000|2024-11-29 08:25:20|204221.3|204131.3|204225.4|204135.4|204230.3|204140.3|204217.8|204127.8|24
1732868730000|2024-11-29 08:25:30|204225.7|204135.7|204226.9|204136.9|204226.9|204136.9|204220.3|204130.3|22
1732868740000|2024-11-29 08:25:40|204226.4|204136.4|204231|204141|204231|204141|204223.5|204133.5|27
1732868750000|2024-11-29 08:25:50|204203.3|204113.3|204195.1|204105.1|204214.3|204124.3|204188.5|204098.5|18
1732868760000|2024-11-29 08:26:00|204194.8|204104.8|204204.4|204114.4|204210.1|204120.1|204194.3|204104.3|23
1732868770000|2024-11-29 08:26:10|204206.9|204116.9|204204.6|204114.6|204207.7|204117.7|204204.6|204114.6|7
1732868780000|2024-11-29 08:26:20|204205.2|204115.2|204194.4|204104.4|204206.9|204116.9|204189.5|204099.5|13
1732868790000|2024-11-29 08:26:30|204190.1|204100.1|204178.1|204088.1|204193.9|204103.9|204176.1|204086.1|16
1732868800000|2024-11-29 08:26:40|204179.1|204089.1|204178.3|204088.3|204183.3|204093.3|204176|204086|8
1732868810000|2024-11-29 08:26:50|204185.4|204095.4|204180.1|204090.1|204185.4|204095.4|204177.5|204087.5|11
1732868820000|2024-11-29 08:27:00|204176.2|204086.2|204193.3|204103.3|204198.8|204108.8|204176.2|204086.2|16
1732868830000|2024-11-29 08:27:10|204193|204103|204192.2|204102.2|204194.3|204104.3|204190.2|204100.2|8
1732868840000|2024-11-29 08:27:20|204190.2|204100.2|204192.8|204102.8|204192.8|204102.8|204188.2|204098.2|12
1732868850000|2024-11-29 08:27:30|204173.8|204083.8|204149.1|204059.1|204173.8|204083.8|204134.5|204044.5|13
1732868860000|2024-11-29 08:27:40|204148.2|204058.2|204123.4|204033.4|204148.2|204058.2|204120.6|204030.6|13
1732868870000|2024-11-29 08:27:50|204123.7|204033.7|204123.7|204033.7|204128|204038|204120.4|204030.4|9
1732868880000|2024-11-29 08:28:00|204123.5|204033.5|204126.6|204036.6|204131.9|204041.9|204109.1|204019.1|21
1732868890000|2024-11-29 08:28:10|204129.8|204039.8|204144|204054|204144|204054|204124|204034|16
1732868900000|2024-11-29 08:28:20|204143.9|204053.9|204146.9|204056.9|204146.9|204056.9|204143.9|204053.9|4
1732868910000|2024-11-29 08:28:30|204176.1|204086.1|204167.7|204077.7|204184.4|204094.4|204167.7|204077.7|14
1732868920000|2024-11-29 08:28:40|204168.2|204078.2|204164.7|204074.7|204175.7|204085.7|204160.9|204070.9|22
1732868930000|2024-11-29 08:28:50|204162|204072|204167|204077|204167|204077|204162|204072|2
1732868940000|2024-11-29 08:29:00|204158.8|204068.8|204142.9|204052.9|204158.8|204068.8|204135.8|204045.8|19
1732868950000|2024-11-29 08:29:10|204143.2|204053.2|204130.7|204040.7|204143.2|204053.2|204130.7|204040.7|13
1732868960000|2024-11-29 08:29:20|204133.4|204043.4|204135.5|204045.5|204141|204061.3|204104.3|204031.7|20
1732868970000|2024-11-29 08:29:30|204138.3|204048.3|204141.5|204051.5|204144.7|204054.7|204128.1|204038.1|16
1732868980000|2024-11-29 08:29:40|204142|204052|204139.2|204049.2|204145.6|204055.6|204134.3|204044.3|10
1732868990000|2024-11-29 08:29:50|204141.5|204051.5|204144.9|204054.9|204144.9|204054.9|204135.3|204045.3|11
1732869000000|2024-11-29 08:30:00|204140.9|204050.9|204130.9|204040.9|204144.8|204054.8|204126.6|204036.6|23
1732869010000|2024-11-29 08:30:10|204136.1|204046.1|204133.9|204043.9|204139.7|204049.7|204123.5|204033.5|11
1732869020000|2024-11-29 08:30:20|204128.1|204038.1|204128.3|204038.3|204128.3|204038.3|204127.1|204037.1|3
1732869030000|2024-11-29 08:30:30|204134.1|204044.1|204130.9|204040.9|204135.2|204045.2|204130.9|204040.9|3
1732869040000|2024-11-29 08:30:40|204133|204043|204081.6|204031.6|204133|204043|204072|204007.6|23
1732869050000|2024-11-29 08:30:50|204074.9|204024.9|204084.1|204034.1|204084.8|204034.8|204074.9|204024.9|25
1732869060000|2024-11-29 08:31:00|204083.8|204033.8|204081.6|204031.6|204085.2|204035.2|204080.1|204030.1|24
1732869070000|2024-11-29 08:31:10|204081.3|204031.3|204083.2|204033.2|204089.1|204039.1|204074.6|204024.6|26
1732869080000|2024-11-29 08:31:20|204082.7|204032.7|204088.4|204038.4|204089.8|204039.8|204078|204028|30
1732869090000|2024-11-29 08:31:30|204084.8|204034.8|204085.8|204035.8|204088.4|204038.4|204084.8|204034.8|15
1732869100000|2024-11-29 08:31:40|204085.1|204035.1|204085.7|204035.7|204088.3|204038.3|204081.9|204031.9|26
1732869110000|2024-11-29 08:31:50|204085.9|204035.9|204088.8|204038.8|204088.8|204038.8|204085.3|204035.3|17
1732869120000|2024-11-29 08:32:00|204086|204036|204102.5|204012.5|204122.6|204072.6|204082.7|204003.1|27
1732869130000|2024-11-29 08:32:10|204096.6|204006.6|204119.2|204029.2|204119.2|204029.2|204096.6|204006.6|11
1732869140000|2024-11-29 08:32:20|204114.4|204024.4|204113.9|204023.9|204118.1|204028.1|204111.7|204021.7|15
1732869150000|2024-11-29 08:32:30|204111.5|204021.5|204088.2|204038.2|204114.5|204038.2|204083.2|203993.2|18
1732869160000|2024-11-29 08:32:40|204087.5|204037.5|204056|204006|204087.5|204037.5|204046.7|203996.7|18
1732869170000|2024-11-29 08:32:50|204053.9|204003.9|204052.8|204002.8|204053.9|204003.9|204052.8|204002.8|3
1732869180000|2024-11-29 08:33:00|204053|204003|204055.2|204005.2|204055.2|204005.2|204052.2|204002.2|7
1732869190000|2024-11-29 08:33:10|204059|204009|204083.5|203993.5|204087.5|204009|204059|203993.5|14
1732869200000|2024-11-29 08:33:20|204083.9|203993.9|204086.2|203996.2|204087.7|203997.7|204083.9|203993.9|12
1732869210000|2024-11-29 08:33:30|204088.6|203998.6|204093.2|204003.2|204093.6|204003.6|204088.1|203998.1|17
1732869220000|2024-11-29 08:33:40|204093.3|204003.3|204055.5|204005.5|204093.6|204012.1|204054.2|204003.3|8
1732869230000|2024-11-29 08:33:50|204062.3|204012.3|204065.9|204015.9|204066.1|204016.1|204053.6|204003.6|14
1732869240000|2024-11-29 08:34:00|204059.3|204009.3|204064.5|204014.5|204069.4|204019.4|204059.3|204009.3|23
1732869250000|2024-11-29 08:34:10|204066.8|204016.8|204068.1|204018.1|204068.1|204018.1|204066.8|204016.8|6
1732869260000|2024-11-29 08:34:20|204073.7|204023.7|204067.9|204017.9|204073.7|204023.7|204067.9|204017.9|7
1732869270000|2024-11-29 08:34:30|204068.9|204018.9|204081.4|204031.4|204081.4|204031.4|204060.2|204010.2|20
1732869280000|2024-11-29 08:34:40|204077.3|204027.3|204076.4|204026.4|204077.3|204027.3|204071.8|204021.8|17
1732869290000|2024-11-29 08:34:50|204071.4|204021.4|204066.4|204016.4|204080.4|204030.4|204066.4|204016.4|24
1732869300000|2024-11-29 08:35:00|204073|204023|204051|204001|204073|204023|204046.3|203996.3|16
1732869310000|2024-11-29 08:35:10|204051.6|204001.6|204048.8|203998.8|204051.6|204001.6|204048.8|203998.8|3
1732869320000|2024-11-29 08:35:20|204049.2|203999.2|204045.1|203995.1|204052.2|204002.2|204037.2|203987.2|12
1732869330000|2024-11-29 08:35:30|204045.6|203995.6|204007.6|203917.6|204045.6|203995.6|203994.8|203909.9|18
1732869340000|2024-11-29 08:35:40|204006.1|203916.1|204010.4|203920.4|204010.4|203933.5|203973.2|203911.5|11
1732869350000|2024-11-29 08:35:50|204002.1|203912.1|203930|203840|204002.1|203936.9|203929.5|203839.5|21
1732869360000|2024-11-29 08:36:00|203933.5|203843.5|203931.2|203841.2|203933.5|203843.5|203919.7|203829.7|31
1732869370000|2024-11-29 08:36:10|203930.5|203840.5|203933.5|203843.5|203934.6|203844.6|203930.4|203840.4|29
1732869380000|2024-11-29 08:36:20|203931.5|203841.5|203890|203800|203953.8|203863.8|203885.2|203795.2|33
1732869390000|2024-11-29 08:36:30|203893.3|203803.3|203881.8|203791.8|203899|203809|203877.3|203787.3|21
1732869400000|2024-11-29 08:36:40|203880.7|203790.7|203896.3|203806.3|203899.3|203809.3|203880.7|203790.7|16
1732869410000|2024-11-29 08:36:50|203896|203806|203895.5|203805.5|203896.5|203806.5|203895.1|203805.1|16
1732869420000|2024-11-29 08:37:00|203896.3|203806.3|203858.2|203768.2|203907.5|203817.5|203852.4|203762.4|24
1732869430000|2024-11-29 08:37:10|203872.6|203782.6|203844.1|203754.1|203875|203785|203825.8|203735.8|20
1732869440000|2024-11-29 08:37:20|203848.7|203758.7|203844.2|203754.2|203848.7|203758.7|203839.7|203749.7|20
1732869450000|2024-11-29 08:37:30|203843.3|203753.3|203844.6|203754.6|203863.5|203773.5|203825.9|203735.9|25
1732869460000|2024-11-29 08:37:40|203844.1|203754.1|203844.2|203754.2|203844.9|203754.9|203836|203746|10
1732869470000|2024-11-29 08:37:50|203842.6|203752.6|203849.1|203759.1|203860.8|203770.8|203841.2|203751.2|12
1732869480000|2024-11-29 08:38:00|203849.4|203759.4|203864.7|203774.7|203865.4|203775.4|203846.4|203756.4|20
1732869490000|2024-11-29 08:38:10|203857.2|203767.2|203906.9|203816.9|203907.5|203817.5|203849.2|203759.2|20
1732869500000|2024-11-29 08:38:20|203903.5|203813.5|203905.9|203815.9|203915.5|203825.5|203901.3|203811.3|18
1732869510000|2024-11-29 08:38:30|203906.7|203816.7|203906.6|203816.6|203916.3|203826.3|203905.2|203815.2|17
1732869520000|2024-11-29 08:38:40|203909.7|203819.7|203922.8|203832.8|203931.7|203841.7|203908.1|203818.1|18
1732869530000|2024-11-29 08:38:50|203922.9|203832.9|203920.1|203830.1|203927.2|203837.2|203917.3|203827.3|13
1732869540000|2024-11-29 08:39:00|203923.9|203833.9|203971.7|203881.7|203972.2|203882.2|203922.3|203832.3|17
1732869550000|2024-11-29 08:39:10|203972|203882|204005.7|203915.7|204021.2|203931.2|203971|203881|25
1732869560000|2024-11-29 08:39:20|204009.5|203919.5|204001.1|203911.1|204011.7|203921.7|203999.9|203909.9|9
1732869570000|2024-11-29 08:39:30|204002|203912|204002.5|203912.5|204003.6|203913.6|203997.3|203907.3|17
1732869580000|2024-11-29 08:39:40|203998.9|203908.9|204008.8|203918.8|204008.8|203918.8|203998.4|203908.4|9
1732869590000|2024-11-29 08:39:50|204001.7|203911.7|203999.5|203909.5|204003.7|203913.7|203999.5|203909.5|5
1732869600000|2024-11-29 08:40:00|204003.4|203913.4|204003.8|203913.8|204004|203914|203993.5|203903.5|13
1732869610000|2024-11-29 08:40:10|204001.4|203911.4|204005|203915|204005.7|203915.7|204001.4|203911.4|7
1732869620000|2024-11-29 08:40:20|204005.1|203915.1|204003.8|203913.8|204007|203917|204000.1|203910.1|11
1732869630000|2024-11-29 08:40:30|204004.3|203914.3|204004.2|203914.2|204007.2|203917.2|204003.5|203913.5|10
1732869640000|2024-11-29 08:40:40|204004|203914|204004.8|203914.8|204005.3|203915.3|204004|203914|5
1732869650000|2024-11-29 08:40:50|204005|203915|204045.6|203955.6|204052.1|203962.1|204004|203914|14
1732869660000|2024-11-29 08:41:00|204045.1|203955.1|204049.6|203959.6|204049.6|203959.6|204041.2|203951.2|11
1732869670000|2024-11-29 08:41:10|204049.7|203959.7|204046.8|203956.8|204049.7|203959.7|204038.7|203948.7|10
1732869680000|2024-11-29 08:41:20|204041.8|203951.8|204046.5|203956.5|204048.2|203958.2|204039.7|203949.7|6
1732869690000|2024-11-29 08:41:30|204049.8|203959.8|204041.4|203951.4|204061.1|203971.1|204040.1|203950.1|8
1732869700000|2024-11-29 08:41:40|204041.3|203951.3|204051.8|203961.8|204051.8|203961.8|204037.9|203947.9|10
1732869710000|2024-11-29 08:41:50|204046.5|203956.5|204044.4|203954.4|204046.5|203956.5|204044.4|203954.4|2
1732869720000|2024-11-29 08:42:00|204039.4|203949.4|204041.8|203951.8|204057.1|203967.1|204036.9|203946.9|20
1732869730000|2024-11-29 08:42:10|204041.3|203951.3|204004.4|203914.4|204041.3|203951.3|203966.8|203876.8|9
1732869740000|2024-11-29 08:42:20|203995.1|203905.1|204010.6|203920.6|204012.6|203922.6|203995.1|203905.1|9
1732869750000|2024-11-29 08:42:30|204014.2|203924.2|204012.9|203922.9|204014.2|203924.2|204012.9|203922.9|8
1732869760000|2024-11-29 08:42:40|204012.7|203922.7|204052.4|203962.4|204054.1|203964.1|204012.7|203922.7|15
1732869770000|2024-11-29 08:42:50|204052.2|203962.2|204051.7|203961.7|204052.2|203962.2|204051.7|203961.7|6
1732869780000|2024-11-29 08:43:00|204040.4|203950.4|204050.2|203960.2|204050.2|203960.2|204017.1|203927.1|10
1732869790000|2024-11-29 08:43:10|204049.5|203959.5|204051.2|203961.2|204051.7|203961.7|204049.5|203959.5|3
1732869800000|2024-11-29 08:43:20|204051.3|203961.3|204050.9|203960.9|204051.3|203961.3|204049.1|203959.1|3
1732869810000|2024-11-29 08:43:30|204049.6|203959.6|204048.5|203958.5|204050.8|203960.8|204043.8|203953.8|8
1732869820000|2024-11-29 08:43:40|204050.8|203960.8|204048.2|203958.2|204050.8|203960.8|204048.2|203958.2|2
1732869830000|2024-11-29 08:43:50|204048|203958|204050.8|203960.8|204050.8|203960.8|204048|203958|2
1732869840000|2024-11-29 08:44:00|204048|203958|204051.5|203961.5|204051.5|203961.5|204048|203958|3
1732869850000|2024-11-29 08:44:10|204049|203959|204047.5|203957.5|204049|203959|204047.5|203957.5|2
1732869860000|2024-11-29 08:44:20|204045.5|203955.5|203949.6|203859.6|204045.5|203955.5|203947.1|203857.1|10
1732869870000|2024-11-29 08:44:30|203945.1|203855.1|203951.7|203861.7|203951.7|203861.7|203945.1|203855.1|7
1732869890000|2024-11-29 08:44:50|203955.7|203865.7|203962|203872|203962|203872|203955.7|203865.7|3
1732869900000|2024-11-29 08:45:00|203964.4|203874.4|203973.2|203883.2|204008.8|203918.8|203953.7|203863.7|21
1732869910000|2024-11-29 08:45:10|203960.1|203870.1|203979.2|203889.2|203979.5|203889.5|203958.9|203868.9|27
1732869920000|2024-11-29 08:45:20|203988.7|203898.7|203986.1|203896.1|203990.6|203900.6|203986.1|203896.1|10
1732869930000|2024-11-29 08:45:30|203990.6|203900.6|203931.9|203841.9|203990.6|203900.6|203925.2|203835.2|18
1732869940000|2024-11-29 08:45:40|203921.4|203831.4|203918|203828|203929|203839|203910.1|203820.1|16
1732869950000|2024-11-29 08:45:50|203923.5|203833.5|203920.1|203830.1|203923.5|203833.5|203920.1|203830.1|2
1732869960000|2024-11-29 08:46:00|203906.4|203816.4|203885.3|203795.3|203909.8|203819.8|203874.8|203784.8|21
1732869970000|2024-11-29 08:46:10|203880.3|203790.3|203919|203829|203920.3|203830.3|203873.3|203783.3|15
1732869980000|2024-11-29 08:46:20|203913.8|203823.8|203920.4|203830.4|203921.2|203831.2|203913.8|203823.8|10
1732869990000|2024-11-29 08:46:30|203919.9|203829.9|203919.9|203829.9|203919.9|203829.9|203919.9|203829.9|1
1732870000000|2024-11-29 08:46:40|203913.3|203823.3|203921.1|203831.1|203922.5|203832.5|203913.3|203823.3|6
1732870010000|2024-11-29 08:46:50|203934.3|203844.3|203936.9|203846.9|203937.2|203847.2|203934.2|203844.2|11
1732870020000|2024-11-29 08:47:00|203933|203843|203936|203846|203937|203847|203933|203843|6
1732870030000|2024-11-29 08:47:10|203934|203844|203934|203844|203936|203846|203934|203844|4
1732870040000|2024-11-29 08:47:20|203957.7|203867.7|203960.3|203870.3|203970.2|203880.2|203957.7|203867.7|10
1732870050000|2024-11-29 08:47:30|203958|203868|203912.1|203822.1|203958|203868|203909.7|203819.7|14
1732870060000|2024-11-29 08:47:40|203912.2|203822.2|203924.9|203834.9|203926.4|203836.4|203910.5|203820.5|9
1732870070000|2024-11-29 08:47:50|203929.7|203839.7|203917.4|203827.4|203935.9|203845.9|203917.4|203827.4|8
1732870080000|2024-11-29 08:48:00|203904|203814|203883.1|203793.1|203907.9|203817.9|203883|203793|20
1732870090000|2024-11-29 08:48:10|203886.9|203796.9|203915.9|203825.9|203915.9|203825.9|203868.5|203778.5|14
1732870100000|2024-11-29 08:48:20|203914.6|203824.6|203854.7|203764.7|203921.4|203831.4|203851.6|203761.6|20
1732870110000|2024-11-29 08:48:30|203853.3|203763.3|203845.9|203755.9|203857.3|203767.3|203835|203745|15
1732870120000|2024-11-29 08:48:40|203845.2|203755.2|203830.3|203740.3|203845.9|203755.9|203830.3|203740.3|9
1732870130000|2024-11-29 08:48:50|203828.4|203738.4|203835.5|203745.5|203836.9|203746.9|203828.4|203738.4|4
1732870140000|2024-11-29 08:49:00|203836.9|203746.9|203815.1|203725.1|203838.4|203748.4|203809|203719|26
1732870150000|2024-11-29 08:49:10|203810.5|203720.5|203817.7|203727.7|203824.8|203734.8|203810.5|203720.5|18
1732870160000|2024-11-29 08:49:20|203821.4|203731.4|203821.4|203731.4|203828.5|203738.5|203816.8|203726.8|14
1732870170000|2024-11-29 08:49:30|203806.7|203716.7|203822.6|203732.6|203822.6|203732.6|203806.7|203716.7|18
1732870180000|2024-11-29 08:49:40|203822.1|203732.1|203785.6|203695.6|203822.1|203732.1|203784.4|203694.4|8
1732870190000|2024-11-29 08:49:50|203787.7|203697.7|203792.9|203702.9|203805.3|203715.3|203784.3|203694.3|10
1732870200000|2024-11-29 08:50:00|203787.3|203697.3|203786.3|203696.3|203790.7|203700.7|203780.4|203690.4|15
1732870210000|2024-11-29 08:50:10|203781.7|203691.7|203788.7|203698.7|203790.2|203700.2|203781.7|203691.7|12
1732870220000|2024-11-29 08:50:20|203790.2|203700.2|203783.6|203693.6|203790.6|203700.6|203783.6|203693.6|10
1732870230000|2024-11-29 08:50:30|203774.2|203684.2|203772.5|203682.5|203774.2|203697|203743.9|203674.2|12
1732870240000|2024-11-29 08:50:40|203770.2|203680.2|203766.4|203676.4|203771.1|203681.1|203766.4|203676.4|6
1732870250000|2024-11-29 08:50:50|203771|203681|203770.5|203680.5|203773.7|203692.9|203742.5|203676.4|14
1732870260000|2024-11-29 08:51:00|203771.7|203681.7|203772.1|203682.1|203772.3|203682.3|203771.7|203681.7|6
1732870270000|2024-11-29 08:51:10|203772|203682|203772.1|203682.1|203772.3|203682.3|203772|203682|6
1732870280000|2024-11-29 08:51:20|203779.2|203689.2|203791.3|203701.3|203799.7|203709.7|203779.2|203689.2|6
1732870290000|2024-11-29 08:51:30|203789|203699|203792.8|203702.8|203793.3|203703.3|203779.5|203689.5|17
1732870300000|2024-11-29 08:51:40|203793|203703|203787.6|203697.6|203793|203703|203787.6|203697.6|5
1732870310000|2024-11-29 08:51:50|203790|203700|203825.8|203735.8|203833.1|203743.1|203789.7|203699.7|10
1732870320000|2024-11-29 08:52:00|203814.7|203724.7|203796.9|203706.9|203814.7|203724.7|203787.9|203697.9|17
1732870330000|2024-11-29 08:52:10|203797.5|203707.5|203799.5|203709.5|203801.8|203711.8|203788.2|203698.2|9
1732870340000|2024-11-29 08:52:20|203795.1|203705.1|203795.9|203705.9|203802.7|203712.7|203793.5|203703.5|7
1732870350000|2024-11-29 08:52:30|203799.8|203709.8|203796.4|203706.4|203800.3|203710.3|203796.4|203706.4|3
1732870360000|2024-11-29 08:52:40|203794.9|203704.9|203795.9|203705.9|203799|203709|203789.5|203699.5|8
1732870370000|2024-11-29 08:52:50|203797.7|203707.7|203797.7|203707.7|203797.7|203707.7|203797.7|203707.7|1
1732870380000|2024-11-29 08:53:00|203802.2|203712.2|203803.3|203713.3|203807|203717|203795|203705|5
1732870390000|2024-11-29 08:53:10|203794.7|203704.7|203796.3|203706.3|203803.7|203713.7|203789.7|203699.7|8
1732870400000|2024-11-29 08:53:20|203800.2|203710.2|203803|203713|203804.1|203714.1|203791.3|203701.3|7
1732870410000|2024-11-29 08:53:30|203802.5|203712.5|203813.1|203723.1|203813.1|203723.1|203802.5|203712.5|5
1732870420000|2024-11-29 08:53:40|203819.5|203729.5|203826.4|203736.4|203831.4|203741.4|203819.5|203729.5|6
1732870430000|2024-11-29 08:53:50|203821.5|203731.5|203824.2|203734.2|203830.9|203740.9|203819.8|203729.8|11
1732870440000|2024-11-29 08:54:00|203823.9|203733.9|203810|203720|203829.1|203739.1|203805.2|203715.2|4
1732870450000|2024-11-29 08:54:10|203812|203722|203810|203720|203814.5|203724.5|203804|203714|22
1732870460000|2024-11-29 08:54:20|203812.9|203722.9|203808.3|203718.3|203814.2|203724.2|203805.5|203715.5|11
1732870470000|2024-11-29 08:54:30|203809.9|203719.9|203809.9|203719.9|203809.9|203719.9|203809.9|203719.9|1
1732870500000|2024-11-29 08:55:00|203808|203718|203792.2|203702.2|203808|203718|203784.9|203694.9|17
1732870510000|2024-11-29 08:55:10|203792|203702|203799.4|203709.4|203804.6|203714.6|203792|203702|9
1732870520000|2024-11-29 08:55:20|203804.6|203714.6|203849.4|203799.4|203849.4|203799.4|203799.8|203709.8|7
1732870530000|2024-11-29 08:55:30|203850|203800|203849.8|203799.8|203850|203800|203847.5|203797.5|10
1732870540000|2024-11-29 08:55:40|203849.5|203799.5|203905.3|203815.3|203913.1|203823.1|203849.5|203791.8|20
1732870550000|2024-11-29 08:55:50|203912.1|203822.1|203915.2|203825.2|203916.8|203826.8|203901.8|203811.8|24
1732870560000|2024-11-29 08:56:00|203920.4|203830.4|203921.7|203831.7|203922.2|203832.2|203920.4|203830.4|4
1732870570000|2024-11-29 08:56:10|203921.8|203831.8|203895.8|203805.8|203921.8|203831.8|203895.4|203805.4|14
1732870580000|2024-11-29 08:56:20|203905.6|203815.6|203872.4|203782.4|203905.6|203815.6|203862.2|203772.2|16
1732870590000|2024-11-29 08:56:30|203877.4|203787.4|203867.7|203777.7|203877.4|203787.4|203863.4|203773.4|11
1732870600000|2024-11-29 08:56:40|203871.2|203781.2|203861.5|203771.5|203871.5|203781.5|203853.6|203763.6|14
1732870610000|2024-11-29 08:56:50|203859.7|203769.7|203872.3|203782.3|203876.2|203786.2|203859.7|203769.7|13
1732870620000|2024-11-29 08:57:00|203868.1|203778.1|203915.4|203825.4|203920.9|203830.9|203859.3|203772.4|19
1732870630000|2024-11-29 08:57:10|203925|203835|203992.7|203902.7|204013.5|203905.9|203925|203835|21
1732870640000|2024-11-29 08:57:20|204000.8|203910.8|204020|203930|204020|203930|203988.7|203898.7|17
1732870680000|2024-11-29 08:58:00|204058.5|203968.5|204054.9|203964.9|204058.7|203968.7|204051|203961|15
1732870690000|2024-11-29 08:58:10|204054.4|203964.4|204052|203962|204059.8|203969.8|204050.4|203960.4|18
1732870700000|2024-11-29 08:58:20|204055|203965|204051.1|203961.1|204057.4|203967.4|204051.1|203961.1|14
1732870710000|2024-11-29 08:58:30|204051.5|203961.5|204053.3|203963.3|204056.9|203966.9|204049.7|203959.7|14
1732870720000|2024-11-29 08:58:40|204055.3|203965.3|204120.6|204030.6|204130.1|204040.1|204054.4|203964.4|28
1732870730000|2024-11-29 08:58:50|204120.5|204030.5|204122.7|204032.7|204144|204054|204102.7|204012.7|24
1732870740000|2024-11-29 08:59:00|204122.8|204032.8|204128.5|204038.5|204145.7|204055.7|204111.5|204021.5|23
1732870750000|2024-11-29 08:59:10|204124.6|204034.6|204111.3|204021.3|204125|204035|204109.9|204019.9|13
1732870760000|2024-11-29 08:59:20|204118.4|204028.4|204132.1|204042.1|204145.1|204055.1|204118.4|204028.4|25
1732870770000|2024-11-29 08:59:30|204133.1|204043.1|204131.9|204041.9|204160.3|204070.3|204130.9|204040.9|18
1732870780000|2024-11-29 08:59:40|204131.4|204041.4|204131.4|204041.4|204132.1|204042.1|204128|204038|9
1732870790000|2024-11-29 08:59:50|204131.7|204041.7|204130.3|204040.3|204136|204046|204121|204031|13
1732870800000|2024-11-29 09:00:00|204130.7|204040.7|204135.4|204045.4|204136.3|204046.3|204130.6|204040.6|14
1732870810000|2024-11-29 09:00:10|204136|204046|204138.4|204048.4|204171|204081|204136|204046|28
1732870820000|2024-11-29 09:00:20|204141.9|204051.9|204149.6|204059.6|204149.6|204059.6|204124.1|204034.1|19
1732870830000|2024-11-29 09:00:30|204148.5|204058.5|204145.3|204055.3|204150.8|204060.8|204133.1|204043.1|24
1732870840000|2024-11-29 09:00:40|204140.7|204050.7|204134.2|204044.2|204140.7|204050.7|204131|204041|12
1732870850000|2024-11-29 09:00:50|204132.4|204042.4|204111|204021|204132.4|204042.4|204111|204021|8
1732870860000|2024-11-29 09:01:00|204110.8|204020.8|204116.9|204026.9|204120.7|204030.7|204087.7|203997.7|25
1732870870000|2024-11-29 09:01:10|204120.4|204030.4|204106.8|204016.8|204120.4|204030.4|204102.3|204012.3|26
1732870880000|2024-11-29 09:01:20|204106.1|204016.1|204069.2|203979.2|204116|204026|204036|203946|27
1732870890000|2024-11-29 09:01:30|204073.1|203983.1|204037.9|203947.9|204073.2|203983.2|204037.9|203947.9|16
1732870900000|2024-11-29 09:01:40|204033.6|203943.6|204015|203925|204037.9|203947.9|204014.7|203924.7|16
1732870910000|2024-11-29 09:01:50|204021|203931|204021.3|203931.3|204027.2|203937.2|204014.5|203924.5|17
1732870920000|2024-11-29 09:02:00|204015.9|203925.9|204017.3|203927.3|204022.6|203932.6|203994.3|203904.3|13
1732870930000|2024-11-29 09:02:10|204014.4|203924.4|204008.6|203918.6|204016.3|203926.3|204003.9|203913.9|13
1732870940000|2024-11-29 09:02:20|204008.7|203918.7|204017.5|203927.5|204017.5|203927.5|203998.6|203908.6|20
1732870950000|2024-11-29 09:02:30|204017.2|203967.2|204042|203952|204060.2|203970.2|204017.2|203948.4|12
1732870960000|2024-11-29 09:02:40|204046|203956|204029|203939|204046.6|203956.6|204029|203939|19
1732870970000|2024-11-29 09:02:50|204024.5|203934.5|204059.6|203969.6|204095.7|204005.7|204014.1|203924.1|17
1732870980000|2024-11-29 09:03:00|204079|203989|204041.4|203951.4|204079|203989|204035.4|203945.4|17
1732870990000|2024-11-29 09:03:10|204039.4|203949.4|204041.6|203951.6|204042.9|203952.9|204035.4|203945.4|11
1732871000000|2024-11-29 09:03:20|204039.4|203949.4|204063.3|203973.3|204067.9|203977.9|204039.4|203949.4|14
1732871010000|2024-11-29 09:03:30|204068.8|203978.8|204058.9|203968.9|204070.8|203980.8|204058.9|203968.9|9
1732871020000|2024-11-29 09:03:40|204055.1|203965.1|204002.8|203912.8|204055.1|203965.1|204000.1|203910.1|13
1732871030000|2024-11-29 09:03:50|203998.6|203908.6|203992.6|203902.6|203998.6|203908.6|203989|203899|4
1732871040000|2024-11-29 09:04:00|203992.5|203902.5|203967.3|203877.3|203992.5|203902.5|203966.3|203876.3|10
1732871050000|2024-11-29 09:04:10|203971.6|203881.6|203960.1|203870.1|204011|203921|203956.8|203866.8|24
1732871060000|2024-11-29 09:04:20|203958.5|203868.5|203953.6|203863.6|204004.7|203914.7|203953.6|203863.6|24
1732871070000|2024-11-29 09:04:30|203957.8|203867.8|203980.1|203890.1|204022.2|203932.2|203957.8|203867.8|31
1732871080000|2024-11-29 09:04:40|203978|203888|203974.3|203884.3|204002.6|203912.6|203969.6|203879.6|26
1732871090000|2024-11-29 09:04:50|203974.2|203884.2|203932|203842|203983.2|203893.2|203928.9|203838.9|27
1732871100000|2024-11-29 09:05:00|203926.2|203836.2|203949|203859|203949.9|203859.9|203926.2|203836.2|19
1732871110000|2024-11-29 09:05:10|203945.7|203855.7|203936.8|203846.8|203951.3|203861.3|203930.3|203840.3|15
1732871120000|2024-11-29 09:05:20|203937.9|203847.9|203933.7|203843.7|203937.9|203847.9|203930.5|203840.5|11
1732871130000|2024-11-29 09:05:30|203935.5|203845.5|203972.7|203882.7|203980.2|203890.2|203935.5|203845.5|15
1732871140000|2024-11-29 09:05:40|203970.5|203880.5|203955.9|203865.9|203970.5|203880.5|203952.3|203862.3|10
1732871150000|2024-11-29 09:05:50|203958.8|203868.8|203963.9|203873.9|203978.7|203888.7|203952.1|203862.1|16
1732871160000|2024-11-29 09:06:00|203969.3|203879.3|203955.2|203865.2|203969.3|203879.3|203953.3|203863.3|15
1732871170000|2024-11-29 09:06:10|203956.4|203866.4|204014.1|203924.1|204019.6|203929.6|203933|203843|22
1732871180000|2024-11-29 09:06:20|204014.3|203924.3|203995.8|203905.8|204018.9|203928.9|203984.8|203894.8|12
1732871190000|2024-11-29 09:06:30|203993|203903|203982.2|203892.2|203993|203903|203979.7|203889.7|18
1732871200000|2024-11-29 09:06:40|203980.7|203890.7|203991|203901|203992.1|203902.1|203973.5|203883.5|18
1732871210000|2024-11-29 09:06:50|203990.6|203900.6|204009.2|203919.2|204009.2|203919.2|203989.7|203899.7|11
1732871220000|2024-11-29 09:07:00|204025.3|203935.3|204011.6|203921.6|204025.3|203935.3|203999.5|203909.5|21
1732871230000|2024-11-29 09:07:10|204011.8|203921.8|204013|203923|204013|203923|204004.5|203914.5|5
1732871240000|2024-11-29 09:07:20|204007.6|203917.6|204016.2|203926.2|204016.2|203926.2|204007.6|203917.6|9
1732871250000|2024-11-29 09:07:30|204012.9|203922.9|204013.9|203923.9|204016.2|203926.2|204004|203914|16
1732871260000|2024-11-29 09:07:40|204023.5|203933.5|204111.1|204021.1|204111.4|204021.4|204023.5|203933.5|25
1732871270000|2024-11-29 09:07:50|204109.4|204019.4|204093.1|204003.1|204109.4|204019.4|204088|203998|11
1732871280000|2024-11-29 09:08:00|204092.3|204002.3|204099|204009|204102|204012|204092.3|204002.3|8
1732871290000|2024-11-29 09:08:10|204099.1|204009.1|204097.7|204007.7|204114.3|204024.3|204097.7|204007.7|12
1732871300000|2024-11-29 09:08:20|204102|204012|204120.4|204030.4|204135.7|204045.7|204102|204012|15
1732871310000|2024-11-29 09:08:30|204120.6|204030.6|204119.7|204029.7|204134.8|204044.8|204111.7|204021.7|21
1732871320000|2024-11-29 09:08:40|204116.4|204026.4|204127.8|204037.8|204130.4|204040.4|204116.4|204026.4|16
1732871330000|2024-11-29 09:08:50|204130.5|204040.5|204119.4|204029.4|204130.5|204040.5|204116.3|204026.3|16
1732871340000|2024-11-29 09:09:00|204098|204008|204091.2|204001.2|204098|204008|204089.8|203999.8|16
1732871350000|2024-11-29 09:09:10|204085.2|203995.2|204089.8|203999.8|204090.7|204000.7|204085.2|203995.2|5
1732871360000|2024-11-29 09:09:20|204085.2|203995.2|204090.3|204000.3|204097.7|204007.7|204085.2|203995.2|16
1732871370000|2024-11-29 09:09:30|204089.7|203999.7|204094.1|204004.1|204096.2|204006.2|204087.6|203997.6|14
1732871380000|2024-11-29 09:09:40|204093.9|204003.9|204087.8|203997.8|204093.9|204003.9|204080.2|203990.2|15
1732871390000|2024-11-29 09:09:50|204086.6|203996.6|204084.8|203994.8|204087.4|203997.4|204078.2|203988.2|17
1732871400000|2024-11-29 09:10:00|204084.7|203994.7|204128.7|204038.7|204135.8|204052.2|204074.7|203984.7|22
1732871410000|2024-11-29 09:10:10|204128.9|204038.9|204123.6|204033.6|204128.9|204038.9|204123.6|204033.6|9
1732871420000|2024-11-29 09:10:20|204119.5|204029.5|204100.5|204010.5|204123.8|204033.8|204100.5|204010.5|14
1732871430000|2024-11-29 09:10:30|204100.7|204010.7|204102|204012|204102|204012|204100.7|204010.7|4
1732871440000|2024-11-29 09:10:40|204102.7|204012.7|204109.6|204019.6|204109.6|204019.6|204043.5|203977.5|27
1732871450000|2024-11-29 09:10:50|204113.2|204023.2|204119.5|204029.5|204130.5|204040.5|204108.3|204018.3|19
1732871460000|2024-11-29 09:11:00|204117.1|204027.1|204145.5|204055.5|204154.6|204078.3|204116.5|204026.5|21
1732871470000|2024-11-29 09:11:10|204145.8|204055.8|204145.8|204055.8|204149.7|204059.7|204141|204051|23
1732871480000|2024-11-29 09:11:20|204146.1|204056.1|204144.7|204054.7|204148.9|204058.9|204137.1|204047.1|28
1732871490000|2024-11-29 09:11:30|204145|204055|204143.7|204053.7|204152.5|204062.5|204142.2|204052.2|26
1732871500000|2024-11-29 09:11:40|204143.4|204053.4|204143.5|204053.5|204154|204064|204142.7|204052.7|23
1732871510000|2024-11-29 09:11:50|204142.9|204052.9|204111.2|204021.2|204145.1|204055.1|204101.8|204011.8|25
1732871520000|2024-11-29 09:12:00|204108|204018|204124.8|204034.8|204151.7|204061.7|204108|204018|21
1732871530000|2024-11-29 09:12:10|204130.4|204040.4|204104|204014|204130.4|204040.4|204091.5|204001.5|24
1732871540000|2024-11-29 09:12:20|204101.2|204011.2|204145.3|204055.3|204152.8|204062.8|204085.9|203995.9|16
1732871550000|2024-11-29 09:12:30|204140.8|204050.8|204138.4|204048.4|204140.8|204050.8|204126.1|204036.1|18
1732871560000|2024-11-29 09:12:40|204133.6|204043.6|204131.2|204041.2|204154.4|204064.4|204131|204041|24
1732871570000|2024-11-29 09:12:50|204131.3|204041.3|204128|204038|204131.8|204041.8|204119.1|204029.1|21
1732871580000|2024-11-29 09:13:00|204128.7|204038.7|204113|204023|204128.7|204038.7|204102|204012|23
1732871590000|2024-11-29 09:13:10|204112.2|204022.2|204102.5|204012.5|204113.4|204023.4|204099.5|204009.5|25
1732871600000|2024-11-29 09:13:20|204107.1|204017.1|204144|204054|204153.9|204063.9|204107.1|204017.1|21
1732871610000|2024-11-29 09:13:30|204143.8|204053.8|204126.9|204036.9|204150.1|204060.1|204126.9|204036.9|13
1732871620000|2024-11-29 09:13:40|204122.1|204032.1|204136.4|204046.4|204136.4|204046.4|204121|204031|11
1732871630000|2024-11-29 09:13:50|204130.9|204040.9|204128|204038|204135.9|204045.9|204126.8|204036.8|12
1732871640000|2024-11-29 09:14:00|204128.7|204038.7|204132.8|204042.8|204137.2|204047.2|204128.7|204038.7|21
1732871650000|2024-11-29 09:14:10|204132.2|204042.2|204131.7|204041.7|204134.6|204044.6|204129.9|204039.9|9
1732871660000|2024-11-29 09:14:20|204132.4|204042.4|204139.1|204049.1|204148.2|204058.2|204132.4|204042.4|11
1732871670000|2024-11-29 09:14:30|204139.4|204049.4|204128.5|204038.5|204139.7|204049.7|204127.7|204037.7|18
1732871680000|2024-11-29 09:14:40|204125.5|204035.5|204127.9|204037.9|204139.5|204049.5|204125.5|204035.5|24
1732871690000|2024-11-29 09:14:50|204128.9|204038.9|204119.9|204029.9|204131.1|204041.1|204114.2|204024.2|21
1732871700000|2024-11-29 09:15:00|204120.8|204030.8|204129.3|204039.3|204133|204043|204108.6|204018.6|24
1732871710000|2024-11-29 09:15:10|204127|204037|204129.4|204039.4|204130.3|204040.3|204124.5|204034.5|11
1732871720000|2024-11-29 09:15:20|204126.3|204036.3|204137.4|204047.4|204137.7|204047.7|204126.3|204036.3|6
1732871730000|2024-11-29 09:15:30|204136.7|204046.7|204135.8|204045.8|204138.4|204048.4|204135.8|204045.8|11
1732871740000|2024-11-29 09:15:40|204134|204044|204114.7|204024.7|204134|204044|204114.7|204024.7|8
1732871750000|2024-11-29 09:15:50|204115.4|204025.4|204129.4|204039.4|204129.4|204039.4|204115.2|204025.2|19
1732871760000|2024-11-29 09:16:00|204118.2|204028.2|204159.5|204069.5|204169.7|204097.4|204100.5|204010.5|27
1732871770000|2024-11-29 09:16:10|204159.9|204069.9|204152|204062|204162.5|204072.5|204150.8|204060.8|24
1732871780000|2024-11-29 09:16:20|204153.5|204063.5|204182.3|204092.3|204184.1|204094.1|204152|204062|13
1732871790000|2024-11-29 09:16:30|204182.8|204092.8|204179.2|204089.2|204190.1|204100.1|204179.2|204089.2|8
1732871800000|2024-11-29 09:16:40|204178.4|204088.4|204222.6|204132.6|204231.7|204141.7|204178.4|204088.4|17
1732871810000|2024-11-29 09:16:50|204222.9|204132.9|204216.7|204126.7|204224.2|204134.2|204210.8|204120.8|17
1732871820000|2024-11-29 09:17:00|204217|204127|204144|204054|204217|204127|204139.6|204049.6|17
1732871830000|2024-11-29 09:17:10|204140.7|204050.7|204201.8|204111.8|204203.1|204113.1|204137.7|204047.7|7
1732871840000|2024-11-29 09:17:20|204202.8|204112.8|204203.6|204113.6|204205.7|204115.7|204202|204112|12
1732871850000|2024-11-29 09:17:30|204203.4|204113.4|204217.6|204127.6|204217.6|204127.6|204201.2|204111.2|15
1732871860000|2024-11-29 09:17:40|204209.4|204119.4|204216.2|204126.2|204223.5|204133.5|204208|204118|21
1732871870000|2024-11-29 09:17:50|204216.3|204126.3|204222.6|204132.6|204225.1|204135.1|204216.3|204126.3|9
1732871880000|2024-11-29 09:18:00|204221.6|204131.6|204240.2|204150.2|204241.4|204151.4|204221.6|204131.6|9
1732871890000|2024-11-29 09:18:10|204233.7|204143.7|204243.4|204153.4|204248.3|204158.3|204226.7|204136.7|15
1732871900000|2024-11-29 09:18:20|204242.9|204152.9|204236.7|204146.7|204243.4|204153.4|204236.6|204146.6|6
1732871910000|2024-11-29 09:18:30|204237|204147|204241.7|204151.7|204241.9|204151.9|204234.3|204144.3|7
1732871920000|2024-11-29 09:18:40|204248|204158|204249.9|204159.9|204267.5|204177.5|204246.2|204156.2|20
1732871930000|2024-11-29 09:18:50|204249.7|204159.7|204251.7|204161.7|204261.4|204171.4|204243.3|204153.3|19
1732871940000|2024-11-29 09:19:00|204249.8|204159.8|204237.7|204147.7|204261.2|204171.2|204232.4|204142.4|21
1732871950000|2024-11-29 09:19:10|204236.8|204146.8|204239.5|204149.5|204239.5|204149.5|204234|204144|10
1732871960000|2024-11-29 09:19:20|204239.3|204149.3|204213.3|204123.3|204239.3|204149.3|204210.1|204120.1|12
1732871970000|2024-11-29 09:19:30|204214.7|204124.7|204217.3|204127.3|204217.3|204127.3|204212.5|204122.5|11
1732871980000|2024-11-29 09:19:40|204215.2|204125.2|204210.2|204120.2|204216|204126|204210|204120|9
1732871990000|2024-11-29 09:19:50|204210.3|204120.3|204263.5|204173.5|204264|204174|204210.3|204120.3|21
1732872000000|2024-11-29 09:20:00|204263.9|204173.9|204238.4|204148.4|204263.9|204173.9|204238.2|204148.2|10
1732872010000|2024-11-29 09:20:10|204241.8|204151.8|204226|204136|204244.4|204154.4|204223.5|204133.5|15
1732872020000|2024-11-29 09:20:20|204226.4|204136.4|204234.4|204144.4|204236.6|204146.6|204225.9|204135.9|9
1732872030000|2024-11-29 09:20:30|204233.6|204143.6|204216.2|204126.2|204233.6|204143.6|204207.9|204117.9|18
1732872040000|2024-11-29 09:20:40|204216.6|204126.6|204215.1|204125.1|204227.7|204137.7|204213.6|204123.6|20
1732872050000|2024-11-29 09:20:50|204215.4|204125.4|204214.5|204124.5|204223|204133|204213.1|204123.1|19
1732872060000|2024-11-29 09:21:00|204210|204120|204205.7|204115.7|204210|204120|204201|204111|8
1732872070000|2024-11-29 09:21:10|204205.4|204115.4|204223.3|204133.3|204248.5|204158.5|204199.1|204114.6|23
1732872080000|2024-11-29 09:21:20|204223.9|204133.9|204228.8|204138.8|204228.8|204138.8|204221.4|204131.4|13
1732872090000|2024-11-29 09:21:30|204228.9|204138.9|204224.7|204134.7|204229.3|204139.3|204217.2|204127.2|11
1732872100000|2024-11-29 09:21:40|204224.2|204134.2|204238.7|204148.7|204240.7|204150.7|204219.6|204129.6|9
1732872110000|2024-11-29 09:21:50|204238.8|204148.8|204227.5|204137.5|204238.8|204148.8|204223.5|204133.5|19
1732872120000|2024-11-29 09:22:00|204227.4|204137.4|204226.8|204136.8|204231|204141|204218.1|204128.1|19
1732872130000|2024-11-29 09:22:10|204227.6|204137.6|204245.7|204155.7|204256|204166|204227.6|204137.6|20
1732872140000|2024-11-29 09:22:20|204245.4|204155.4|204245.2|204155.2|204247|204157|204243.7|204153.7|15
1732872150000|2024-11-29 09:22:30|204245|204155|204223.8|204133.8|204245|204155|204220.9|204130.9|10
1732872160000|2024-11-29 09:22:40|204217.9|204127.9|204223.8|204133.8|204225.9|204135.9|204217.9|204127.9|11
1732872170000|2024-11-29 09:22:50|204217.9|204127.9|204133.7|204043.7|204217.9|204127.9|204126.5|204036.5|19
1732872180000|2024-11-29 09:23:00|204131.2|204041.2|204136.4|204046.4|204138.7|204048.7|204129.5|204039.5|26
1732872190000|2024-11-29 09:23:10|204136.1|204046.1|204233|204143|204234.3|204144.3|204136|204046|18
1732872200000|2024-11-29 09:23:20|204231.5|204141.5|204233.5|204143.5|204233.5|204143.5|204212.4|204122.4|11
1732872210000|2024-11-29 09:23:30|204233.2|204143.2|204216|204126|204233.2|204143.2|204216|204126|7
1732872220000|2024-11-29 09:23:40|204215|204125|204198.4|204108.4|204215|204125|204198.1|204108.1|14
1732872230000|2024-11-29 09:23:50|204198.3|204108.3|204191.1|204101.1|204212|204122|204188.4|204098.4|19
1732872240000|2024-11-29 09:24:00|204192.9|204102.9|204164.7|204074.7|204194.6|204104.6|204161.6|204071.6|14
1732872250000|2024-11-29 09:24:10|204165.9|204075.9|204165.7|204075.7|204166.4|204076.4|204165.7|204075.7|10
1732872260000|2024-11-29 09:24:20|204165.9|204075.9|204135|204045|204171.4|204081.4|204134.7|204044.7|17
1732872270000|2024-11-29 09:24:30|204134.7|204044.7|204134.7|204044.7|204134.7|204044.7|204134.7|204044.7|1
1732872280000|2024-11-29 09:24:40|204134.8|204044.8|204134.7|204044.7|204134.8|204044.8|204134.7|204044.7|2
1732872290000|2024-11-29 09:24:50|204134.4|204044.4|204115.9|204065.9|204135|204065.9|204100.2|204041.7|10
1732872300000|2024-11-29 09:25:00|204144.3|204054.3|204149.3|204059.3|204149.4|204089.6|204139.6|204050.2|15
1732872310000|2024-11-29 09:25:10|204148.3|204058.3|204142.4|204052.4|204149.5|204059.5|204138.8|204048.8|21
1732872320000|2024-11-29 09:25:20|204141.6|204051.6|204138.6|204048.6|204145.4|204055.4|204137.5|204047.5|15
1732872330000|2024-11-29 09:25:30|204138.9|204048.9|204134|204044|204141.1|204051.1|204134|204044|6
1732872340000|2024-11-29 09:25:40|204123.8|204033.8|204104.3|204014.3|204123.8|204033.8|204103.4|204013.4|15
1732872350000|2024-11-29 09:25:50|204104.1|204014.1|204183.8|204093.8|204210.1|204120.1|204104.1|204014.1|22
1732872360000|2024-11-29 09:26:00|204183.2|204093.2|204176.2|204086.2|204194|204104|204175.7|204085.7|13
1732872370000|2024-11-29 09:26:10|204176.5|204086.5|204173.6|204083.6|204179.6|204089.6|204173.6|204083.6|10
1732872380000|2024-11-29 09:26:20|204174.8|204084.8|204162.3|204072.3|204174.8|204084.8|204162.3|204072.3|10
1732872390000|2024-11-29 09:26:30|204167|204077|204160.3|204070.3|204167|204077|204160.2|204070.2|10
1732872400000|2024-11-29 09:26:40|204163.4|204073.4|204172.3|204082.3|204173.2|204083.2|204163.4|204073.4|6
1732872410000|2024-11-29 09:26:50|204173|204083|204170.8|204080.8|204182.9|204092.9|204170.8|204080.8|12
1732872420000|2024-11-29 09:27:00|204167.4|204077.4|204173.2|204083.2|204173.2|204083.2|204167.4|204077.4|4
1732872430000|2024-11-29 09:27:10|204173.5|204083.5|204173.2|204083.2|204173.5|204083.5|204173.2|204083.2|2
1732872440000|2024-11-29 09:27:20|204167.6|204077.6|204166.8|204076.8|204167.9|204077.9|204166.8|204076.8|3
1732872450000|2024-11-29 09:27:30|204167.6|204077.6|204159.6|204069.6|204167.6|204077.6|204141.9|204051.9|15
1732872460000|2024-11-29 09:27:40|204159.8|204069.8|204159.8|204069.8|204159.8|204069.8|204159.8|204069.8|1
1732872470000|2024-11-29 09:27:50|204165.1|204075.1|204165.4|204075.4|204169.3|204079.3|204165.1|204075.1|4
1732872480000|2024-11-29 09:28:00|204165.6|204075.6|204170.6|204080.6|204170.8|204080.8|204163.2|204073.2|6
1732872490000|2024-11-29 09:28:10|204170.8|204080.8|204168|204078|204170.8|204080.8|204168|204078|6
1732872500000|2024-11-29 09:28:20|204169.6|204079.6|204175.7|204085.7|204175.7|204085.7|204169.6|204079.6|6
1732872510000|2024-11-29 09:28:30|204178.5|204088.5|204175.4|204085.4|204179.2|204089.2|204170.8|204080.8|7
1732872520000|2024-11-29 09:28:40|204184.8|204094.8|204182.6|204092.6|204184.8|204094.8|204178.7|204088.7|12
1732872530000|2024-11-29 09:28:50|204190.8|204100.8|204185.9|204095.9|204193.2|204103.2|204184|204094|11
1732872540000|2024-11-29 09:29:00|204185.8|204095.8|204115.2|204025.2|204185.8|204095.8|204115.2|204025.2|18
1732872550000|2024-11-29 09:29:10|204118.9|204028.9|204120.1|204030.1|204120.1|204030.1|204118.5|204028.5|9
1732872560000|2024-11-29 09:29:20|204118.5|204028.5|204120.1|204030.1|204121.1|204031.1|204118.5|204028.5|3
1732872570000|2024-11-29 09:29:30|204123.3|204033.3|204130.5|204040.5|204130.7|204040.7|204120.1|204030.1|8
1732872580000|2024-11-29 09:29:40|204130.2|204040.2|204168.8|204078.8|204170.5|204080.5|204130.2|204040.2|8
1732872590000|2024-11-29 09:29:50|204168.6|204078.6|204169.8|204079.8|204171.4|204081.4|204168.6|204078.6|4
1732872600000|2024-11-29 09:30:00|204171.6|204081.6|204144.3|204054.3|204171.6|204081.6|204140.2|204050.2|16
1732872610000|2024-11-29 09:30:10|204143.5|204053.5|204143.3|204053.3|204143.5|204053.5|204143|204053|3
1732872620000|2024-11-29 09:30:20|204143.5|204053.5|204142.7|204052.7|204143.5|204053.5|204142.7|204052.7|4
1732872630000|2024-11-29 09:30:30|204143.2|204053.2|204126.7|204036.7|204143.5|204053.5|204126.7|204036.7|9
1732872640000|2024-11-29 09:30:40|204121.5|204031.5|204120.2|204030.2|204121.5|204031.5|204118.8|204028.8|8
1732872650000|2024-11-29 09:30:50|204106.1|204016.1|204107.8|204017.8|204109.1|204019.1|204104|204014|17
1732872660000|2024-11-29 09:31:00|204108.2|204018.2|204132.1|204042.1|204142.3|204052.3|204107.8|204017.8|17
1732872670000|2024-11-29 09:31:10|204137.8|204047.8|204141.7|204051.7|204142.6|204052.6|204134.6|204044.6|11
1732872680000|2024-11-29 09:31:20|204137.4|204047.4|204136.9|204046.9|204140.4|204050.4|204136.9|204046.9|4
1732872690000|2024-11-29 09:31:30|204141.2|204051.2|204138.4|204048.4|204141.2|204051.2|204138.4|204048.4|4
1732872700000|2024-11-29 09:31:40|204136.4|204046.4|204152|204062|204152|204062|204136.4|204046.4|3
1732872710000|2024-11-29 09:31:50|204147|204057|204147|204057|204147|204057|204147|204057|1
1732872720000|2024-11-29 09:32:00|204134.8|204044.8|204192.4|204102.4|204225.2|204135.2|204123.4|204033.4|24
1732872730000|2024-11-29 09:32:10|204189.9|204099.9|204189.4|204099.4|204193.5|204103.5|204180.9|204090.9|17
1732872740000|2024-11-29 09:32:20|204189.2|204099.2|204193.3|204103.3|204193.3|204103.3|204189.2|204099.2|5
1732872750000|2024-11-29 09:32:30|204188.4|204098.4|204188.4|204098.4|204189.3|204099.3|204187.1|204097.1|5
1732872760000|2024-11-29 09:32:40|204184.5|204094.5|204182.3|204092.3|204184.5|204094.5|204182.3|204092.3|2
1732872770000|2024-11-29 09:32:50|204183.5|204093.5|204185.3|204095.3|204185.3|204095.3|204183.5|204093.5|2
1732872780000|2024-11-29 09:33:00|204183.5|204093.5|204161.6|204071.6|204183.5|204093.5|204157.5|204067.5|20
1732872790000|2024-11-29 09:33:10|204157.4|204067.4|204171.8|204081.8|204178|204088|204157.4|204067.4|16
1732872800000|2024-11-29 09:33:20|204164.6|204074.6|204175.8|204085.8|204175.8|204085.8|204164.3|204074.3|9
1732872810000|2024-11-29 09:33:30|204175.7|204085.7|204178.5|204088.5|204179.9|204089.9|204171.4|204081.4|6
1732872820000|2024-11-29 09:33:40|204173.5|204083.5|204179.4|204089.4|204179.4|204089.4|204170.5|204080.5|16
1732872830000|2024-11-29 09:33:50|204174.4|204084.4|204180.9|204090.9|204181.2|204091.2|204173.4|204083.4|9
1732872840000|2024-11-29 09:34:00|204173.4|204083.4|204184.9|204094.9|204194|204104|204173.4|204083.4|11
1732872850000|2024-11-29 09:34:10|204185.8|204095.8|204214.9|204124.9|204220.4|204130.4|204185.8|204095.8|14
1732872860000|2024-11-29 09:34:20|204215.3|204125.3|204217|204127|204220.9|204130.9|204211.4|204121.4|18
1732872870000|2024-11-29 09:34:30|204226.4|204136.4|204152.1|204102.1|204236.3|204146.3|204152.1|204102.1|13
1732872880000|2024-11-29 09:34:40|204150.3|204100.3|204152.1|204102.1|204152.1|204102.1|204150.3|204100.3|2
1732872890000|2024-11-29 09:34:50|204151.4|204101.4|204225.9|204135.9|204236.9|204146.9|204151.4|204079.7|15
1732872900000|2024-11-29 09:35:00|204224.3|204134.3|204226|204136|204227.7|204137.7|204224.3|204134.3|13
1732872910000|2024-11-29 09:35:10|204224.6|204134.6|204222.6|204132.6|204232.7|204142.7|204219.4|204129.4|18
1732872920000|2024-11-29 09:35:20|204224.3|204134.3|204221.8|204131.8|204232.3|204142.3|204221.8|204131.8|11
1732872930000|2024-11-29 09:35:30|204223.7|204133.7|204218.4|204128.4|204225.5|204135.5|204218.4|204128.4|7
1732872940000|2024-11-29 09:35:40|204213.1|204123.1|204218.2|204128.2|204222.8|204132.8|204212.9|204122.9|14
1732872950000|2024-11-29 09:35:50|204218|204128|204218.9|204128.9|204218.9|204128.9|204213.2|204123.2|14
1732872960000|2024-11-29 09:36:00|204218.7|204128.7|204194.8|204104.8|204218.7|204128.7|204191.3|204101.3|15
1732872970000|2024-11-29 09:36:10|204195.7|204105.7|204195.3|204105.3|204196.8|204106.8|204190.1|204100.1|20
1732872980000|2024-11-29 09:36:20|204195.4|204105.4|204229.8|204139.8|204231.9|204141.9|204194.2|204104.2|19
1732872990000|2024-11-29 09:36:30|204227.4|204137.4|204232.3|204142.3|204234.4|204144.4|204227.4|204137.4|7
1732873000000|2024-11-29 09:36:40|204230.3|204140.3|204236.7|204146.7|204236.7|204146.7|204230.3|204140.3|6
1732873010000|2024-11-29 09:36:50|204235.3|204145.3|204249.4|204159.4|204266.8|204176.8|204235.3|204145.3|16
1732873020000|2024-11-29 09:37:00|204247.9|204157.9|204246.8|204156.8|204256.6|204166.6|204235.2|204145.2|20
1732873030000|2024-11-29 09:37:10|204249.6|204159.6|204243.5|204153.5|204259.5|204169.5|204243.2|204153.2|20
1732873040000|2024-11-29 09:37:20|204246.4|204156.4|204258|204168|204258.5|204168.5|204246.4|204156.4|11
1732873050000|2024-11-29 09:37:30|204258.3|204168.3|204281.2|204191.2|204281.3|204213.4|204255.6|204165.6|17
1732873060000|2024-11-29 09:37:40|204279.9|204189.9|204279.9|204189.9|204281.7|204191.7|204276.5|204186.5|20
1732873070000|2024-11-29 09:37:50|204279.2|204189.2|204260.4|204170.4|204280.6|204190.6|204260.4|204170.4|12
1732873080000|2024-11-29 09:38:00|204259|204169|204261|204171|204261|204171|204255.4|204165.4|12
1732873090000|2024-11-29 09:38:10|204258|204168|204236.1|204146.1|204262.3|204172.3|204234.3|204144.3|23
1732873100000|2024-11-29 09:38:20|204232.3|204142.3|204263.4|204173.4|204266|204198.4|204228.5|204138.5|30
1732873110000|2024-11-29 09:38:30|204262.7|204172.7|204264.8|204174.8|204269.1|204179.1|204262.7|204172.7|23
1732873120000|2024-11-29 09:38:40|204266.2|204176.2|204264.1|204174.1|204266.2|204176.2|204261|204171|25
1732873130000|2024-11-29 09:38:50|204266.1|204176.1|204266.4|204176.4|204266.4|204176.4|204261.7|204171.7|19
1732873140000|2024-11-29 09:39:00|204266.7|204176.7|204266.1|204176.1|204266.7|204176.7|204263.9|204173.9|20
1732873150000|2024-11-29 09:39:10|204264.1|204174.1|204221.4|204131.4|204269.5|204179.5|204191.8|204120.3|28
1732873160000|2024-11-29 09:39:20|204221|204131|204217.5|204127.5|204221.5|204131.5|204216.9|204126.9|9
1732873170000|2024-11-29 09:39:30|204219|204129|204238|204148|204242.1|204152.1|204217.9|204127.9|18
1732873180000|2024-11-29 09:39:40|204239.3|204149.3|204256.5|204166.5|204261.5|204171.5|204239.3|204149.3|15
1732873190000|2024-11-29 09:39:50|204259.5|204169.5|204249.5|204159.5|204261.8|204171.8|204249.5|204159.5|13
1732873200000|2024-11-29 09:40:00|204249.9|204159.9|204262.4|204172.4|204263.1|204173.1|204234.6|204144.6|15
1732873210000|2024-11-29 09:40:10|204262.1|204172.1|204261.1|204171.1|204269.6|204179.6|204261.1|204171.1|6
1732873220000|2024-11-29 09:40:20|204263.8|204173.8|204266.9|204176.9|204266.9|204176.9|204261.8|204171.8|11
1732873230000|2024-11-29 09:40:30|204266.3|204176.3|204259.5|204169.5|204266.3|204176.3|204259.2|204169.2|6
1732873240000|2024-11-29 09:40:40|204259.7|204169.7|204261.1|204171.1|204267.7|204177.7|204259.7|204169.7|9
1732873250000|2024-11-29 09:40:50|204261.6|204171.6|204263|204173|204272|204182|204259.9|204169.9|10
1732873260000|2024-11-29 09:41:00|204266.8|204176.8|204246.1|204156.1|204266.8|204176.8|204246.1|204156.1|13
1732873270000|2024-11-29 09:41:10|204251.6|204161.6|204273.2|204183.2|204273.2|204183.2|204251.6|204161.6|20
1732873280000|2024-11-29 09:41:20|204273.5|204183.5|204299.1|204209.1|204302.2|204212.2|204273.5|204183.5|16
1732873290000|2024-11-29 09:41:30|204303.5|204213.5|204311.9|204221.9|204317.7|204227.7|204301.1|204211.1|22
1732873300000|2024-11-29 09:41:40|204312.3|204222.3|204320.5|204230.5|204322|204258.2|204297.2|204222.3|19
1732873310000|2024-11-29 09:41:50|204321.9|204231.9|204315.5|204225.5|204321.9|204231.9|204314.5|204224.5|12
1732873320000|2024-11-29 09:42:00|204316.5|204226.5|204318.2|204228.2|204322.2|204232.2|204315.4|204225.4|24
1732873330000|2024-11-29 09:42:10|204316.9|204226.9|204315.4|204225.4|204318.2|204228.2|204313.2|204223.2|22
1732873340000|2024-11-29 09:42:20|204315|204225|204313|204223|204317|204227|204313|204223|9
1732873350000|2024-11-29 09:42:30|204313.2|204223.2|204312.4|204222.4|204315.2|204225.2|204311.4|204221.4|12
1732873360000|2024-11-29 09:42:40|204312.5|204222.5|204312.4|204222.4|204312.9|204222.9|204310.7|204220.7|9
1732873370000|2024-11-29 09:42:50|204312.9|204222.9|204310.7|204220.7|204312.9|204222.9|204309.9|204219.9|4
1732873380000|2024-11-29 09:43:00|204310.5|204220.5|204306.5|204216.5|204310.9|204220.9|204305.8|204215.8|12
1732873390000|2024-11-29 09:43:10|204308|204218|204245.7|204155.7|204308.8|204218.8|204245.7|204155.7|23
1732873400000|2024-11-29 09:43:20|204246.1|204156.1|204302.2|204212.2|204307|204217|204240.6|204150.6|17
1732873410000|2024-11-29 09:43:30|204301|204211|204305.7|204215.7|204306.2|204216.2|204297.9|204207.9|23
1732873420000|2024-11-29 09:43:40|204306.9|204216.9|204299.6|204209.6|204310.6|204220.6|204298|204208|15
1732873430000|2024-11-29 09:43:50|204299.4|204209.4|204301.8|204211.8|204304.1|204214.1|204292.8|204202.8|11
1732873440000|2024-11-29 09:44:00|204295.5|204205.5|204271.9|204181.9|204295.5|204205.5|204268.9|204178.9|18
1732873450000|2024-11-29 09:44:10|204271.4|204181.4|204260.4|204170.4|204272.2|204182.2|204256.7|204166.7|19
1732873460000|2024-11-29 09:44:20|204260.8|204170.8|204222|204132|204260.8|204170.8|204222|204132|24
1732873470000|2024-11-29 09:44:30|204224.9|204134.9|204220.8|204130.8|204225.8|204135.8|204219.5|204129.5|11
1732873480000|2024-11-29 09:44:40|204221|204131|204228.9|204138.9|204228.9|204138.9|204220|204130|9
1732873490000|2024-11-29 09:44:50|204230|204140|204220.3|204130.3|204230.3|204140.3|204220|204130|11
1732873500000|2024-11-29 09:45:00|204220.2|204130.2|204220.2|204130.2|204229.2|204139.2|204219|204129|19
1732873510000|2024-11-29 09:45:10|204220|204130|204224.8|204134.8|204227|204137|204219.9|204129.9|12
1732873520000|2024-11-29 09:45:20|204224.5|204134.5|204287.2|204197.2|204291.8|204201.8|204202|204112|27
1732873530000|2024-11-29 09:45:30|204287|204197|204266.9|204176.9|204291.3|204201.3|204260.8|204170.8|21
1732873540000|2024-11-29 09:45:40|204261.7|204171.7|204267|204177|204267.4|204177.4|204257.8|204167.8|15
1732873550000|2024-11-29 09:45:50|204273.5|204183.5|204270|204180|204273.5|204183.5|204264.5|204174.5|17
1732873560000|2024-11-29 09:46:00|204273.4|204183.4|204270.3|204180.3|204273.6|204183.6|204269.2|204179.2|13
1732873570000|2024-11-29 09:46:10|204270.9|204180.9|204298|204208|204298.7|204208.7|204269.9|204179.9|10
1732873580000|2024-11-29 09:46:20|204299|204209|204262.7|204172.7|204299|204209|204262.7|204172.7|14
1732873590000|2024-11-29 09:46:30|204263.2|204173.2|204266.5|204176.5|204267.8|204177.8|204263.2|204173.2|6
1732873600000|2024-11-29 09:46:40|204265.8|204175.8|204263.1|204173.1|204266.5|204176.5|204263.1|204173.1|7
1732873610000|2024-11-29 09:46:50|204262|204172|204255.4|204165.4|204262|204172|204251.3|204161.3|12
1732873620000|2024-11-29 09:47:00|204259.8|204169.8|204257.2|204167.2|204259.8|204169.8|204256.1|204166.1|11
1732873630000|2024-11-29 09:47:10|204257.4|204167.4|204259.1|204169.1|204269.9|204179.9|204257.4|204167.4|22
1732873640000|2024-11-29 09:47:20|204258.7|204168.7|204295.5|204205.5|204303.7|204213.7|204258.7|204168.7|16
1732873650000|2024-11-29 09:47:30|204294.7|204204.7|204283.4|204193.4|204296|204206|204283.4|204193.4|9
1732873660000|2024-11-29 09:47:40|204285.5|204195.5|204254.4|204164.4|204285.5|204195.5|204254.4|204164.4|17
1732873670000|2024-11-29 09:47:50|204256.6|204166.6|204252.7|204162.7|204257|204167|204252.7|204162.7|11
1732873680000|2024-11-29 09:48:00|204250.9|204160.9|204230.8|204140.8|204250.9|204160.9|204227.9|204137.9|20
1732873690000|2024-11-29 09:48:10|204227.9|204137.9|204231.6|204141.6|204232.1|204142.1|204225.9|204135.9|10
1732873700000|2024-11-29 09:48:20|204225.6|204135.6|204226|204136|204226.8|204136.8|204225|204135|10
1732873710000|2024-11-29 09:48:30|204224.9|204134.9|204224.5|204134.5|204226.8|204136.8|204224|204134|14
1732873720000|2024-11-29 09:48:40|204223.5|204133.5|204228|204138|204228.5|204138.5|204218.8|204128.8|11
1732873730000|2024-11-29 09:48:50|204227.8|204137.8|204218.1|204128.1|204227.8|204137.8|204218.1|204128.1|10
1732873740000|2024-11-29 09:49:00|204216.9|204126.9|204217|204127|204217.5|204141.9|204188|204126|6
1732873750000|2024-11-29 09:49:10|204217.2|204127.2|204190.5|204140.5|204217.2|204142.2|204188.7|204126.5|5
1732873760000|2024-11-29 09:49:20|204188.5|204138.5|204193|204143|204200.6|204150.6|204188.5|204138.5|5
1732873770000|2024-11-29 09:49:30|204191.7|204141.7|204217.7|204127.7|204218.5|204144|204191.7|204122.9|13
1732873780000|2024-11-29 09:49:40|204218|204128|204217.5|204127.5|204218.9|204128.9|204217|204127|10
1732873790000|2024-11-29 09:49:50|204217|204127|204218|204128|204218|204128|204217|204127|3
1732873800000|2024-11-29 09:50:00|204219|204129|204267.6|204177.6|204267.6|204177.6|204187.5|204125.2|17
1732873810000|2024-11-29 09:50:10|204260.2|204170.2|204278.1|204188.1|204291.1|204201.1|204260.2|204170.2|30
1732873820000|2024-11-29 09:50:20|204282.3|204192.3|204296.5|204206.5|204297.1|204207.1|204281.6|204191.6|21
1732873830000|2024-11-29 09:50:30|204294.4|204204.4|204283.6|204193.6|204295.6|204205.6|204283.6|204193.6|19
1732873840000|2024-11-29 09:50:40|204283.5|204193.5|204292|204202|204294.5|204204.5|204282.8|204192.8|12
1732873850000|2024-11-29 09:50:50|204292.6|204202.6|204287.3|204197.3|204294.4|204204.4|204286.8|204196.8|16
1732873860000|2024-11-29 09:51:00|204287.5|204197.5|204276.3|204186.3|204287.5|204197.5|204266.3|204176.3|14
1732873870000|2024-11-29 09:51:10|204271.8|204181.8|204237.9|204147.9|204271.8|204181.8|204237.9|204147.9|22
1732873880000|2024-11-29 09:51:20|204238|204148|204230.1|204140.1|204241.5|204151.5|204228.7|204138.7|10
1732873890000|2024-11-29 09:51:30|204228.6|204138.6|204225|204135|204229.9|204139.9|204224|204134|16
1732873900000|2024-11-29 09:51:40|204226.5|204136.5|204230|204140|204230|204140|204225.5|204135.5|16
1732873910000|2024-11-29 09:51:50|204233|204143|204234.8|204144.8|204259.1|204169.1|204231.7|204141.7|23
1732873920000|2024-11-29 09:52:00|204226.5|204136.5|204227.1|204137.1|204228.1|204138.1|204226.1|204136.1|20
1732873930000|2024-11-29 09:52:10|204226.1|204136.1|204225.5|204135.5|204227.6|204137.6|204225.3|204135.3|19
1732873940000|2024-11-29 09:52:20|204228|204138|204225.7|204135.7|204228|204138|204224.4|204134.4|20
1732873950000|2024-11-29 09:52:30|204226.3|204136.3|204226.7|204136.7|204227.4|204137.4|204225.7|204135.7|15
1732873960000|2024-11-29 09:52:40|204227|204137|204232.5|204142.5|204236.3|204146.3|204225.7|204135.7|22
1732873970000|2024-11-29 09:52:50|204231.9|204141.9|204229|204139|204238.8|204148.8|204228.8|204138.8|17
1732873980000|2024-11-29 09:53:00|204228.8|204138.8|204236.3|204146.3|204236.3|204146.3|204227.3|204137.3|20
1732873990000|2024-11-29 09:53:10|204235.6|204145.6|204231.6|204141.6|204235.8|204145.8|204227.2|204137.2|9
1732874000000|2024-11-29 09:53:20|204227.5|204137.5|204229|204139|204231.7|204141.7|204225.9|204135.9|23
1732874010000|2024-11-29 09:53:30|204230.2|204140.2|204228.8|204138.8|204232|204142|204226.2|204136.2|19
1732874020000|2024-11-29 09:53:40|204227.8|204137.8|204229.5|204139.5|204231.9|204141.9|204227.2|204137.2|17
1732874030000|2024-11-29 09:53:50|204229.2|204139.2|204228.4|204138.4|204229.2|204139.2|204223.7|204133.7|15
1732874040000|2024-11-29 09:54:00|204227|204137|204278.4|204188.4|204278.4|204188.4|204227|204137|14
1732874050000|2024-11-29 09:54:10|204281.2|204191.2|204308.6|204218.6|204312.9|204222.9|204275.4|204185.4|29
1732874060000|2024-11-29 09:54:20|204305.7|204215.7|204295.6|204205.6|204305.7|204215.7|204295.1|204205.1|21
1732874070000|2024-11-29 09:54:30|204295.4|204205.4|204295.6|204205.6|204304.2|204214.2|204295.1|204205.1|17
1732874080000|2024-11-29 09:54:40|204297.3|204207.3|204295.2|204205.2|204297.3|204207.3|204292.2|204202.2|18
1732874090000|2024-11-29 09:54:50|204296.2|204206.2|204295.2|204205.2|204296.5|204206.5|204289.4|204199.4|17
1732874100000|2024-11-29 09:55:00|204295.7|204205.7|204295.3|204205.3|204301.2|204211.2|204271.8|204181.8|24
1732874110000|2024-11-29 09:55:10|204295.7|204205.7|204285.6|204195.6|204296|204206|204283.2|204193.2|15
1732874120000|2024-11-29 09:55:20|204282.7|204192.7|204290.8|204200.8|204299.3|204209.3|204268.9|204178.9|20
1732874130000|2024-11-29 09:55:30|204289.5|204199.5|204290|204200|204294.3|204204.3|204288.5|204198.5|13
1732874140000|2024-11-29 09:55:40|204288|204198|204297|204207|204297|204207|204284.6|204194.6|10
1732874150000|2024-11-29 09:55:50|204297.4|204207.4|204304.8|204214.8|204309.7|204219.7|204296.3|204206.3|14
1732874160000|2024-11-29 09:56:00|204310.2|204220.2|204304.1|204214.1|204313.4|204223.4|204304.1|204214.1|9
1732874170000|2024-11-29 09:56:10|204307.7|204217.7|204303.8|204213.8|204307.7|204217.7|204303.8|204213.8|2
1732874180000|2024-11-29 09:56:20|204306.7|204216.7|204286.1|204196.1|204306.7|204216.7|204283.2|204193.2|19
1732874190000|2024-11-29 09:56:30|204285.8|204195.8|204293.7|204203.7|204306.3|204216.3|204284|204194|24
1732874200000|2024-11-29 09:56:40|204294.6|204204.6|204291.7|204201.7|204309.8|204219.8|204291.7|204201.7|11
1732874210000|2024-11-29 09:56:50|204297.6|204207.6|204305.6|204215.6|204311.5|204221.5|204292.5|204202.5|16
1732874220000|2024-11-29 09:57:00|204306.6|204216.6|204293.5|204203.5|204306.6|204216.6|204291.1|204201.1|7
1732874230000|2024-11-29 09:57:10|204294.9|204204.9|204293.1|204203.1|204294.9|204204.9|204288.7|204198.7|20
1732874240000|2024-11-29 09:57:20|204293.3|204203.3|204283.1|204193.1|204293.3|204203.3|204282.3|204192.3|13
1732874250000|2024-11-29 09:57:30|204285.6|204195.6|204283.6|204193.6|204289.3|204199.3|204281.9|204191.9|22
1732874260000|2024-11-29 09:57:40|204285.6|204195.6|204294.3|204204.3|204294.3|204204.3|204282.2|204192.2|23
1732874270000|2024-11-29 09:57:50|204291.4|204201.4|204298.4|204208.4|204306.2|204216.2|204289|204199|16
1732874280000|2024-11-29 09:58:00|204301.1|204211.1|204316.3|204226.3|204319.5|204229.5|204301.1|204211.1|22
1732874290000|2024-11-29 09:58:10|204319.4|204229.4|204316.5|204226.5|204320|204230|204314|204224|13
1732874300000|2024-11-29 09:58:20|204316|204226|204313.6|204223.6|204316|204226|204310.9|204220.9|17
1732874310000|2024-11-29 09:58:30|204312.6|204222.6|204306.8|204216.8|204312.6|204222.6|204306.8|204216.8|5
1732874320000|2024-11-29 09:58:40|204308.4|204218.4|204315.5|204225.5|204317.5|204227.5|204308.4|204218.4|11
1732874330000|2024-11-29 09:58:50|204314.5|204224.5|204312.4|204222.4|204314.5|204224.5|204305.5|204215.5|16
1732874340000|2024-11-29 09:59:00|204311.6|204221.6|204307.3|204217.3|204315.9|204225.9|204307.1|204217.1|18
1732874350000|2024-11-29 09:59:10|204310.6|204220.6|204307.6|204217.6|204310.6|204220.6|204304.6|204214.6|9
1732874360000|2024-11-29 09:59:20|204308.1|204218.1|204308.6|204218.6|204308.6|204218.6|204308.1|204218.1|2
1732874370000|2024-11-29 09:59:30|204309.4|204219.4|204309.8|204219.8|204310.5|204220.5|204303.8|204213.8|11
1732874380000|2024-11-29 09:59:40|204310.1|204220.1|204309.6|204219.6|204310.1|204220.1|204302.8|204212.8|14
1732874390000|2024-11-29 09:59:50|204309|204219|204300.5|204210.5|204309|204219|204295.4|204205.4|30
1732874400000|2024-11-29 10:00:00|204295.1|204205.1|204292.5|204202.5|204302|204212|204289.6|204199.6|34
1732874410000|2024-11-29 10:00:10|204293.4|204203.4|204294.5|204204.5|204299.5|204209.5|204287.9|204197.9|15
1732874420000|2024-11-29 10:00:20|204293.8|204203.8|204267.8|204177.8|204293.8|204203.8|204267.8|204177.8|21
1732874430000|2024-11-29 10:00:30|204269.1|204179.1|204290.5|204200.5|204290.5|204200.5|204261.7|204171.7|26
1732874440000|2024-11-29 10:00:40|204285.7|204195.7|204281.2|204191.2|204286|204196|204280|204190|14
1732874450000|2024-11-29 10:00:50|204286.1|204196.1|204301.9|204211.9|204313.5|204223.5|204286.1|204196.1|22
1732874460000|2024-11-29 10:01:00|204304.1|204214.1|204307.6|204217.6|204307.6|204217.6|204296.6|204206.6|12
1732874470000|2024-11-29 10:01:10|204307.1|204217.1|204301.3|204211.3|204308.1|204218.1|204298.7|204208.7|15
1732874480000|2024-11-29 10:01:20|204301.8|204211.8|204285.2|204195.2|204304.6|204214.6|204281.5|204191.5|20
1732874490000|2024-11-29 10:01:30|204283.5|204193.5|204302.5|204212.5|204302.5|204212.5|204283.5|204193.5|17
1732874500000|2024-11-29 10:01:40|204297.2|204207.2|204301.5|204211.5|204306.2|204216.2|204297.2|204207.2|13
1732874510000|2024-11-29 10:01:50|204301.2|204211.2|204310.9|204220.9|204310.9|204220.9|204299.3|204209.3|16
1732874520000|2024-11-29 10:02:00|204311.4|204221.4|204309.7|204219.7|204312|204222|204309.4|204219.4|5
1732874530000|2024-11-29 10:02:10|204310|204220|204301.9|204211.9|204311.7|204221.7|204298.8|204208.8|14
1732874540000|2024-11-29 10:02:20|204307|204217|204308|204218|204313|204223|204301.5|204211.5|16
1732874550000|2024-11-29 10:02:30|204309.5|204219.5|204310.4|204220.4|204319|204229|204309.5|204219.5|13
1732874560000|2024-11-29 10:02:40|204311.3|204221.3|204317.5|204227.5|204318.5|204228.5|204310.3|204220.3|10
1732874570000|2024-11-29 10:02:50|204318.2|204228.2|204318.2|204228.2|204318.9|204228.9|204317.5|204227.5|9
1732874580000|2024-11-29 10:03:00|204317.8|204227.8|204397.6|204307.6|204419.9|204329.9|204306|204227.8|17
1732874590000|2024-11-29 10:03:10|204398.9|204308.9|204394.8|204304.8|204402.1|204312.1|204388.2|204298.2|20
1732874600000|2024-11-29 10:03:20|204393.7|204303.7|204396.5|204306.5|204402|204312|204389|204299|32
1732874610000|2024-11-29 10:03:30|204397.6|204307.6|204392|204302|204397.9|204307.9|204392|204302|24
1732874620000|2024-11-29 10:03:40|204392.2|204302.2|204440.4|204350.4|204440.4|204364|204386|204296|20
1732874630000|2024-11-29 10:03:50|204441.4|204351.4|204433|204343|204445|204355|204433|204343|21
1732874640000|2024-11-29 10:04:00|204436.5|204346.5|204437.2|204347.2|204447.4|204357.4|204436.5|204346.5|24
1732874650000|2024-11-29 10:04:10|204440.4|204350.4|204434.2|204344.2|204442|204352|204432.2|204342.2|22
1732874660000|2024-11-29 10:04:20|204435.3|204345.3|204426.5|204336.5|204438.9|204348.9|204425.4|204335.4|23
1732874670000|2024-11-29 10:04:30|204430.6|204340.6|204431.9|204341.9|204437|204347|204429|204339|23
1732874680000|2024-11-29 10:04:40|204432.5|204342.5|204437.8|204347.8|204443.5|204353.5|204431.9|204341.9|23
1732874690000|2024-11-29 10:04:50|204437.1|204347.1|204444|204354|204445.2|204355.2|204437.1|204347.1|8
1732874700000|2024-11-29 10:05:00|204441.4|204351.4|204441.3|204351.3|204468.5|204378.5|204436.4|204346.4|24
1732874710000|2024-11-29 10:05:10|204449.1|204359.1|204447|204357|204455.4|204365.4|204442.4|204352.4|15
1732874720000|2024-11-29 10:05:20|204451|204361|204465|204375|204465|204375|204447|204357|11
1732874730000|2024-11-29 10:05:30|204461.4|204371.4|204467.5|204377.5|204469.5|204379.5|204450|204360|18
1732874740000|2024-11-29 10:05:40|204465.5|204375.5|204454|204364|204465.5|204375.5|204452.2|204362.2|23
1732874750000|2024-11-29 10:05:50|204453.2|204363.2|204453.3|204363.3|204459.9|204369.9|204440.3|204350.3|20
1732874760000|2024-11-29 10:06:00|204458|204368|204416.3|204326.3|204458|204368|204407.5|204317.5|22
1732874770000|2024-11-29 10:06:10|204417.3|204327.3|204409.4|204319.4|204420.4|204330.4|204409.4|204319.4|7
1732874780000|2024-11-29 10:06:20|204409.7|204319.7|204404.3|204314.3|204410.4|204320.4|204399.8|204309.8|12
1732874790000|2024-11-29 10:06:30|204405.5|204315.5|204396.4|204306.4|204407.5|204317.5|204396.4|204306.4|4
1732874800000|2024-11-29 10:06:40|204398.8|204308.8|204393.5|204303.5|204407.2|204317.2|204393|204303|11
1732874810000|2024-11-29 10:06:50|204399.2|204309.2|204399.8|204309.8|204399.8|204309.8|204398.8|204308.8|5
1732874820000|2024-11-29 10:07:00|204400.5|204310.5|204398|204308|204401.3|204311.3|204392.7|204302.7|16
1732874840000|2024-11-29 10:07:20|204397.8|204307.8|204397.3|204307.3|204398.5|204308.5|204397.3|204307.3|7
1732874850000|2024-11-29 10:07:30|204396.8|204306.8|204398|204308|204398|204308|204396.8|204306.8|4
1732874860000|2024-11-29 10:07:40|204397.8|204307.8|204362.5|204272.5|204397.8|204307.8|204360.9|204270.9|12
1732874870000|2024-11-29 10:07:50|204363.7|204273.7|204375|204285|204380|204290|204354.9|204264.9|15
1732874880000|2024-11-29 10:08:00|204374.5|204284.5|204379.9|204289.9|204389.5|204299.5|204372.9|204282.9|10
1732874890000|2024-11-29 10:08:10|204380|204290|204378.3|204288.3|204385.3|204295.3|204371.8|204281.8|13
1732874900000|2024-11-29 10:08:20|204376|204286|204380.5|204290.5|204382.7|204292.7|204374.2|204284.2|20
1732874910000|2024-11-29 10:08:30|204382.5|204292.5|204376.2|204286.2|204382.5|204292.5|204374|204284|19
1732874920000|2024-11-29 10:08:40|204379.2|204289.2|204379.2|204289.2|204384.7|204294.7|204376.5|204286.5|15
1732874930000|2024-11-29 10:08:50|204378.5|204288.5|204379.2|204289.2|204384|204294|204373.9|204283.9|17
1732874940000|2024-11-29 10:09:00|204379.5|204289.5|204363.9|204273.9|204379.5|204289.5|204353.3|204263.3|18
1732874950000|2024-11-29 10:09:10|204364.2|204274.2|204374.7|204284.7|204378.4|204288.4|204354|204264|23
1732874960000|2024-11-29 10:09:20|204374.3|204284.3|204391.4|204301.4|204397.8|204307.8|204374.3|204284.3|16
1732874970000|2024-11-29 10:09:30|204392.9|204302.9|204398.7|204308.7|204400|204310|204392.9|204302.9|10
1732874980000|2024-11-29 10:09:40|204400.5|204310.5|204400.2|204310.2|204400.7|204310.7|204392|204302|6
1732874990000|2024-11-29 10:09:50|204400.7|204310.7|204403.7|204313.7|204404.4|204314.4|204400|204310|13
1732875000000|2024-11-29 10:10:00|204423.2|204333.2|204431.9|204341.9|204439.7|204349.7|204422.7|204332.7|18
1732875010000|2024-11-29 10:10:10|204431.7|204341.7|204397.7|204307.7|204431.7|204341.7|204397.7|204307.7|15
1732875020000|2024-11-29 10:10:20|204399.2|204309.2|204420.3|204330.3|204420.3|204330.3|204399.2|204309.2|12
1732875030000|2024-11-29 10:10:30|204421.7|204331.7|204410.5|204320.5|204423.5|204333.5|204409.7|204319.7|11
1732875040000|2024-11-29 10:10:40|204409.5|204319.5|204407|204317|204412|204322|204395.7|204305.7|20
1732875050000|2024-11-29 10:10:50|204409.3|204319.3|204408.5|204318.5|204410.3|204320.3|204407.9|204317.9|13
1732875060000|2024-11-29 10:11:00|204410.2|204320.2|204416|204326|204420.4|204330.4|204410.2|204320.2|8
1732875070000|2024-11-29 10:11:10|204417.6|204327.6|204417|204327|204424.5|204334.5|204416.5|204326.5|13
1732875080000|2024-11-29 10:11:20|204415.4|204325.4|204405.7|204315.7|204415.4|204325.4|204405.7|204315.7|8
1732875090000|2024-11-29 10:11:30|204406.4|204316.4|204397|204307|204406.4|204316.4|204397|204307|4
1732875100000|2024-11-29 10:11:40|204396.2|204306.2|204396.3|204306.3|204396.3|204306.3|204393.8|204303.8|6
1732875110000|2024-11-29 10:11:50|204396|204306|204436.4|204346.4|204444.2|204354.2|204395.7|204305.7|16
1732875120000|2024-11-29 10:12:00|204439.5|204349.5|204475.5|204385.5|204475.5|204385.5|204439.5|204349.5|24
1732875130000|2024-11-29 10:12:10|204472.5|204382.5|204476.7|204386.7|204477|204387|204468.9|204378.9|19
1732875140000|2024-11-29 10:12:20|204476|204386|204477|204387|204483.8|204393.8|204476|204386|13
1732875150000|2024-11-29 10:12:30|204473.2|204383.2|204467|204377|204473.2|204383.2|204461.7|204371.7|6
1732875160000|2024-11-29 10:12:40|204465|204375|204462.5|204372.5|204465|204375|204459.2|204369.2|11
1732875170000|2024-11-29 10:12:50|204461|204371|204459.5|204369.5|204471.5|204381.5|204459.5|204369.5|11
1732875180000|2024-11-29 10:13:00|204461.4|204371.4|204459.5|204369.5|204461.4|204371.4|204458.5|204368.5|5
1732875190000|2024-11-29 10:13:10|204461.2|204371.2|204459.7|204369.7|204461.5|204371.5|204454.7|204364.7|7
1732875200000|2024-11-29 10:13:20|204463|204373|204401.9|204311.9|204463|204373|204401.9|204311.9|16
1732875210000|2024-11-29 10:13:30|204402.9|204312.9|204407.4|204317.4|204408.6|204318.6|204402.9|204312.9|16
1732875220000|2024-11-29 10:13:40|204404.9|204314.9|204390|204300|204404.9|204314.9|204390|204300|12
1732875230000|2024-11-29 10:13:50|204391.2|204301.2|204389.9|204299.9|204401.5|204311.5|204388.9|204298.9|9
1732875240000|2024-11-29 10:14:00|204390.5|204300.5|204395.4|204305.4|204398.9|204308.9|204390.5|204300.5|11
1732875250000|2024-11-29 10:14:10|204396.4|204306.4|204389.9|204299.9|204396.4|204306.4|204388.2|204298.2|9
1732875260000|2024-11-29 10:14:20|204392.2|204302.2|204390|204300|204398.5|204308.5|204388.8|204298.8|12
1732875270000|2024-11-29 10:14:30|204389.8|204299.8|204379.5|204289.5|204389.8|204299.8|204379.5|204289.5|11
1732875280000|2024-11-29 10:14:40|204379.8|204289.8|204387|204297|204387|204297|204379.8|204289.8|5
1732875290000|2024-11-29 10:14:50|204386.8|204296.8|204355.6|204265.6|204386.8|204296.8|204353.7|204263.7|14
1732875300000|2024-11-29 10:15:00|204356.6|204266.6|204389.3|204299.3|204393.4|204303.4|204356.6|204266.6|16
1732875310000|2024-11-29 10:15:10|204392.7|204302.7|204382.6|204292.6|204392.7|204302.7|204381.3|204291.3|7
1732875320000|2024-11-29 10:15:20|204381.3|204291.3|204385.3|204295.3|204388.7|204298.7|204380.3|204290.3|8
1732875330000|2024-11-29 10:15:30|204382.8|204292.8|204367.6|204277.6|204382.8|204292.8|204363.6|204273.6|16
1732875340000|2024-11-29 10:15:40|204368.6|204278.6|204373.8|204283.8|204373.8|204283.8|204366.6|204276.6|11
1732875350000|2024-11-29 10:15:50|204374.1|204284.1|204382.9|204292.9|204386.8|204296.8|204374.1|204284.1|10
1732875360000|2024-11-29 10:16:00|204383.8|204293.8|204390.7|204300.7|204390.7|204300.7|204380|204290|19
1732875370000|2024-11-29 10:16:10|204390.2|204300.2|204390.2|204300.2|204390.2|204300.2|204390.2|204300.2|1
1732875380000|2024-11-29 10:16:20|204379.8|204289.8|204390.1|204300.1|204390.1|204300.1|204379.8|204289.8|9
1732875390000|2024-11-29 10:16:30|204389.8|204299.8|204390.8|204300.8|204390.8|204300.8|204384|204294|4
1732875400000|2024-11-29 10:16:40|204391.4|204301.4|204394.2|204304.2|204400.8|204310.8|204391.4|204301.4|7
1732875410000|2024-11-29 10:16:50|204391.6|204301.6|204397.7|204307.7|204399.8|204309.8|204391.6|204301.6|16
1732875420000|2024-11-29 10:17:00|204393.8|204303.8|204399.2|204309.2|204402.8|204312.8|204393.8|204303.8|17
1732875430000|2024-11-29 10:17:10|204400.8|204310.8|204394.1|204304.1|204400.8|204310.8|204392|204302|11
1732875440000|2024-11-29 10:17:20|204393|204303|204391.3|204301.3|204393|204303|204388|204298|4
1732875450000|2024-11-29 10:17:30|204389.4|204299.4|204399.4|204309.4|204399.4|204309.4|204387.2|204297.2|10
1732875460000|2024-11-29 10:17:40|204397.6|204307.6|204404|204314|204404|204314|204391.4|204301.4|11
1732875470000|2024-11-29 10:17:50|204402.7|204312.7|204431.3|204341.3|204431.3|204341.3|204402.4|204312.4|13
1732875480000|2024-11-29 10:18:00|204428|204338|204423.9|204333.9|204429.8|204339.8|204418.2|204328.2|18
1732875490000|2024-11-29 10:18:10|204423.1|204333.1|204424.1|204334.1|204427.5|204337.5|204419.4|204329.4|10
1732875500000|2024-11-29 10:18:20|204424.5|204334.5|204422.6|204332.6|204426.6|204336.6|204416.7|204326.7|16
1732875510000|2024-11-29 10:18:30|204419.6|204329.6|204423.5|204333.5|204428.9|204338.9|204419.6|204329.6|12
1732875520000|2024-11-29 10:18:40|204424.3|204334.3|204421|204331|204424.3|204334.3|204421|204331|6
1732875530000|2024-11-29 10:18:50|204421.3|204331.3|204383.7|204293.7|204427.9|204337.9|204383.7|204293.7|22
1732875540000|2024-11-29 10:19:00|204389.7|204299.7|204380.2|204290.2|204389.7|204299.7|204378.9|204288.9|10
1732875550000|2024-11-29 10:19:10|204386|204296|204403|204313|204412.9|204322.9|204386|204296|11
1732875560000|2024-11-29 10:19:20|204402.8|204312.8|204410.4|204320.4|204410.5|204320.5|204402.8|204312.8|14
1732875570000|2024-11-29 10:19:30|204409.1|204319.1|204425.4|204335.4|204428.9|204338.9|204407|204317|13
1732875580000|2024-11-29 10:19:40|204425.2|204335.2|204420.4|204330.4|204427.3|204337.3|204420.4|204330.4|8
1732875590000|2024-11-29 10:19:50|204417.7|204327.7|204419.4|204329.4|204426.7|204336.7|204410.9|204320.9|15
1732875600000|2024-11-29 10:20:00|204416|204326|204380|204290|204418.1|204328.1|204380|204290|11
1732875610000|2024-11-29 10:20:10|204379|204289|204382.2|204292.2|204382.5|204292.5|204376.5|204286.5|7
1732875620000|2024-11-29 10:20:20|204386.7|204296.7|204389|204299|204390|204300|204382.5|204292.5|9
1732875630000|2024-11-29 10:20:30|204387.8|204297.8|204389.9|204299.9|204389.9|204299.9|204387.8|204297.8|3
1732875640000|2024-11-29 10:20:40|204389|204299|204387.7|204297.7|204394.2|204304.2|204384.4|204294.4|13
1732875650000|2024-11-29 10:20:50|204386.4|204296.4|204358.1|204268.1|204387.9|204297.9|204353.1|204263.1|16
1732875660000|2024-11-29 10:21:00|204356.3|204266.3|204346.5|204256.5|204356.3|204266.3|204343.9|204253.9|18
1732875670000|2024-11-29 10:21:10|204346.2|204256.2|204346.7|204256.7|204347.2|204257.2|204341.5|204251.5|23
1732875680000|2024-11-29 10:21:20|204346.9|204256.9|204343|204253|204353.8|204263.8|204342.5|204252.5|20
1732875690000|2024-11-29 10:21:30|204344.9|204254.9|204345.2|204255.2|204348.6|204258.6|204344.3|204254.3|22
1732875700000|2024-11-29 10:21:40|204347|204257|204349.3|204259.3|204351.8|204261.8|204345.2|204255.2|13
1732875710000|2024-11-29 10:21:50|204349.9|204259.9|204347.4|204257.4|204349.9|204259.9|204344|204254|6
1732875720000|2024-11-29 10:22:00|204347.9|204257.9|204357.5|204267.5|204361.9|204271.9|204345.9|204255.9|16
1732875730000|2024-11-29 10:22:10|204358.1|204268.1|204349.8|204259.8|204359.9|204269.9|204347.4|204257.4|16
1732875740000|2024-11-29 10:22:20|204350.9|204260.9|204356.9|204266.9|204359.6|204269.6|204350.9|204260.9|13
1732875750000|2024-11-29 10:22:30|204358.4|204268.4|204344.1|204254.1|204358.4|204268.4|204343|204253|24
1732875760000|2024-11-29 10:22:40|204347.4|204257.4|204341.2|204251.2|204347.4|204257.4|204341|204251|10
1732875770000|2024-11-29 10:22:50|204341.5|204251.5|204341|204251|204342.5|204252.5|204340.5|204250.5|12
1732875780000|2024-11-29 10:23:00|204342.4|204252.4|204340.5|204250.5|204343.7|204266.5|204313|204248.7|17
1732875790000|2024-11-29 10:23:10|204340.2|204250.2|204310.9|204220.9|204343.2|204263.9|204286.4|204220.9|13
1732875800000|2024-11-29 10:23:20|204306.1|204216.1|204309.9|204219.9|204312.2|204222.2|204298.1|204208.1|25
1732875810000|2024-11-29 10:23:30|204305.6|204215.6|204313.4|204223.4|204313.4|204223.4|204300.8|204210.8|11
1732875820000|2024-11-29 10:23:40|204309.5|204219.5|204302.3|204212.3|204311|204221|204300.3|204210.3|16
1732875830000|2024-11-29 10:23:50|204302|204212|204388.2|204298.2|204388.2|204298.2|204299.6|204209.6|19
1732875840000|2024-11-29 10:24:00|204390.5|204300.5|204402.2|204312.2|204410.7|204320.7|204384.5|204294.5|21
1732875850000|2024-11-29 10:24:10|204401.2|204311.2|204421.4|204331.4|204425|204335|204398.1|204308.1|23
1732875860000|2024-11-29 10:24:20|204423.3|204333.3|204406.8|204316.8|204433.9|204343.9|204403.7|204313.7|25
1732875870000|2024-11-29 10:24:30|204406.4|204316.4|204415.4|204325.4|204415.4|204325.4|204404.4|204314.4|19
1732875880000|2024-11-29 10:24:40|204415.2|204325.2|204426.6|204336.6|204428.4|204338.4|204414.9|204324.9|14
1732875890000|2024-11-29 10:24:50|204426.3|204336.3|204420.6|204330.6|204429.5|204339.5|204420|204330|13
1732875900000|2024-11-29 10:25:00|204424.5|204334.5|204427.4|204337.4|204428.9|204338.9|204424.5|204334.5|12
1732875910000|2024-11-29 10:25:10|204428.8|204338.8|204438.6|204348.6|204440.9|204350.9|204428.8|204338.8|13
1732875920000|2024-11-29 10:25:20|204441.6|204351.6|204437|204347|204441.6|204351.6|204432.4|204342.4|12
1732875930000|2024-11-29 10:25:30|204437.5|204347.5|204413.5|204323.5|204437.5|204347.5|204413.5|204323.5|24
1732875940000|2024-11-29 10:25:40|204413.2|204323.2|204413.5|204323.5|204414|204324|204411.9|204321.9|18
1732875950000|2024-11-29 10:25:50|204413|204323|204408.4|204318.4|204415|204325|204408.4|204318.4|10
1732875960000|2024-11-29 10:26:00|204411|204321|204416.5|204326.5|204416.5|204366.5|204411|204321|9
1732875970000|2024-11-29 10:26:10|204411|204321|204432.3|204342.3|204436.3|204346.3|204410|204320|18
1732875980000|2024-11-29 10:26:20|204432.5|204342.5|204488|204398|204490.7|204400.7|204432.5|204342.5|26
1732875990000|2024-11-29 10:26:30|204487.5|204397.5|204516|204426|204518.5|204428.5|204484.5|204394.5|15
1732876000000|2024-11-29 10:26:40|204513.7|204423.7|204513.2|204423.2|204517.7|204427.7|204511.5|204421.5|24
1732876010000|2024-11-29 10:26:50|204513.5|204423.5|204513.7|204423.7|204514.8|204424.8|204508|204418|18
1732876020000|2024-11-29 10:27:00|204513.4|204423.4|204511.4|204421.4|204513.8|204423.8|204508.4|204418.4|10
1732876030000|2024-11-29 10:27:10|204513|204423|204520.4|204430.4|204520.4|204430.4|204513|204423|7
1732876040000|2024-11-29 10:27:20|204521.5|204431.5|204516.2|204426.2|204521.5|204431.5|204514.8|204424.8|9
1732876050000|2024-11-29 10:27:30|204515.9|204425.9|204473.7|204383.7|204515.9|204425.9|204472.5|204382.5|18
1732876060000|2024-11-29 10:27:40|204469.9|204379.9|204435.2|204345.2|204471|204381|204432.3|204342.3|21
1732876070000|2024-11-29 10:27:50|204432.3|204342.3|204435.2|204345.2|204435.2|204345.2|204430.7|204340.7|5
1732876080000|2024-11-29 10:28:00|204436.2|204346.2|204434.2|204344.2|204438.5|204348.5|204432.2|204342.2|14
1732876090000|2024-11-29 10:28:10|204433.2|204343.2|204422.8|204332.8|204435.9|204345.9|204415.9|204325.9|8
1732876100000|2024-11-29 10:28:20|204422.5|204332.5|204432.5|204342.5|204437.4|204347.4|204406.9|204316.9|11
1732876110000|2024-11-29 10:28:30|204432.7|204342.7|204428|204338|204432.7|204342.7|204428|204338|13
1732876120000|2024-11-29 10:28:40|204428.7|204338.7|204442.2|204352.2|204442.2|204352.2|204427.7|204337.7|21
1732876130000|2024-11-29 10:28:50|204441.9|204351.9|204438|204348|204442.5|204352.5|204437.8|204347.8|9
1732876140000|2024-11-29 10:29:00|204438.7|204348.7|204443.4|204353.4|204448.8|204358.8|204438.4|204348.4|13
1732876150000|2024-11-29 10:29:10|204443|204353|204438.8|204348.8|204445.7|204355.7|204438.8|204348.8|14
1732876160000|2024-11-29 10:29:20|204439|204349|204451|204361|204452.4|204362.4|204439|204349|15
1732876170000|2024-11-29 10:29:30|204448.7|204358.7|204465.2|204375.2|204470.3|204380.3|204444.7|204354.7|11
1732876180000|2024-11-29 10:29:40|204466.8|204376.8|204459.3|204369.3|204469.4|204379.4|204457.7|204367.7|14
1732876190000|2024-11-29 10:29:50|204460|204370|204432.7|204342.7|204460|204370|204426.9|204336.9|16
1732876200000|2024-11-29 10:30:00|204433.7|204343.7|204413.5|204323.5|204437|204347|204410.8|204320.8|17
1732876210000|2024-11-29 10:30:10|204409.5|204319.5|204529|204439|204529|204443.5|204409.5|204319.5|15
1732876220000|2024-11-29 10:30:20|204506.1|204416.1|204518.5|204428.5|204520|204430|204505.9|204415.9|20
1732876230000|2024-11-29 10:30:30|204519|204429|204476.4|204386.4|204519|204429|204473.4|204383.4|15
1732876240000|2024-11-29 10:30:40|204476.3|204386.3|204475|204385|204476.4|204386.4|204466.9|204376.9|16
1732876250000|2024-11-29 10:30:50|204469.5|204379.5|204437.8|204347.8|204472.4|204382.4|204427.9|204337.9|20
1732876260000|2024-11-29 10:31:00|204435.6|204345.6|204413.1|204323.1|204435.6|204345.6|204412.5|204322.5|25
1732876270000|2024-11-29 10:31:10|204411.2|204321.2|204412.6|204322.6|204415|204325|204411.2|204321.2|8
1732876280000|2024-11-29 10:31:20|204411.6|204321.6|204406.2|204316.2|204414.2|204324.2|204404.7|204314.7|9
1732876290000|2024-11-29 10:31:30|204406|204316|204362.7|204272.7|204406.4|204316.4|204362.7|204272.7|9
1732876300000|2024-11-29 10:31:40|204364|204274|204392.5|204302.5|204396.5|204306.5|204362.9|204272.9|9
1732876310000|2024-11-29 10:31:50|204392.8|204302.8|204380.3|204290.3|204392.8|204302.8|204380.3|204290.3|13
1732876320000|2024-11-29 10:32:00|204384.8|204294.8|204391.1|204301.1|204399.6|204309.6|204384.4|204294.4|16
1732876330000|2024-11-29 10:32:10|204390.9|204300.9|204389.5|204299.5|204391.5|204301.5|204386.7|204296.7|9
1732876340000|2024-11-29 10:32:20|204391|204301|204388.4|204298.4|204394.9|204304.9|204384.9|204294.9|14
1732876350000|2024-11-29 10:32:30|204386.7|204296.7|204390.2|204300.2|204393.4|204303.4|204386.7|204296.7|7
1732876360000|2024-11-29 10:32:40|204390.5|204300.5|204386.7|204296.7|204390.5|204300.5|204386|204296|10
1732876370000|2024-11-29 10:32:50|204386.4|204296.4|204386.8|204296.8|204389|204299|204384.4|204294.4|8
1732876380000|2024-11-29 10:33:00|204386.7|204296.7|204362.7|204272.7|204386.7|204296.7|204360.5|204270.5|16
1732876390000|2024-11-29 10:33:10|204362.5|204272.5|204361.4|204271.4|204364.2|204274.2|204359.7|204269.7|15
1732876400000|2024-11-29 10:33:20|204362.2|204272.2|204361.4|204271.4|204363.7|204273.7|204361.4|204271.4|7
1732876410000|2024-11-29 10:33:30|204361.7|204271.7|204366.7|204276.7|204367.7|204277.7|204360.9|204270.9|8
1732876420000|2024-11-29 10:33:40|204367.4|204277.4|204360|204270|204367.4|204277.4|204359.4|204269.4|7
1732876430000|2024-11-29 10:33:50|204360.9|204270.9|204363.2|204273.2|204376.4|204286.4|204360.9|204270.9|18
1732876440000|2024-11-29 10:34:00|204367.3|204277.3|204360.9|204270.9|204367.3|204277.3|204360|204270|14
1732876450000|2024-11-29 10:34:10|204359.5|204269.5|204360.5|204270.5|204360.5|204270.5|204359.5|204269.5|2
1732876460000|2024-11-29 10:34:20|204360|204270|204358|204268|204360|204270|204358|204268|7
1732876470000|2024-11-29 10:34:30|204357.5|204267.5|204386.8|204296.8|204399.5|204309.5|204357.5|204267.5|15
1732876480000|2024-11-29 10:34:40|204384|204294|204382.2|204292.2|204384.7|204294.7|204382.2|204292.2|12
1732876490000|2024-11-29 10:34:50|204382.9|204292.9|204367.2|204277.2|204386.5|204296.5|204364.7|204274.7|24
1732876500000|2024-11-29 10:35:00|204366.9|204276.9|204360.3|204270.3|204366.9|204276.9|204360.3|204270.3|19
1732876510000|2024-11-29 10:35:10|204360|204270|204358.7|204268.7|204361.8|204289.5|204335.7|204268.7|16
1732876520000|2024-11-29 10:35:20|204358|204268|204304.1|204214.1|204359|204269|204290.1|204200.1|28
1732876530000|2024-11-29 10:35:30|204305.9|204215.9|204302.2|204212.2|204305.9|204215.9|204292.5|204202.5|28
1732876540000|2024-11-29 10:35:40|204302.3|204212.3|204304.3|204214.3|204304.3|204214.3|204294.7|204204.7|13
1732876550000|2024-11-29 10:35:50|204302.8|204212.8|204314.9|204224.9|204316|204226|204302.8|204212.8|11
1732876560000|2024-11-29 10:36:00|204314.3|204224.3|204307.5|204217.5|204316.5|204226.5|204302.5|204212.5|13
1732876570000|2024-11-29 10:36:10|204309.3|204219.3|204297|204207|204309.3|204219.3|204295.8|204205.8|15
1732876580000|2024-11-29 10:36:20|204298|204208|204301.1|204211.1|204302.8|204212.8|204296|204206|8
1732876590000|2024-11-29 10:36:30|204302.6|204212.6|204309.5|204219.5|204311.5|204221.5|204301.4|204211.4|12
1732876600000|2024-11-29 10:36:40|204308.9|204218.9|204310.2|204220.2|204312.9|204222.9|204308.9|204218.9|7
1732876610000|2024-11-29 10:36:50|204310.7|204220.7|204310.7|204220.7|204310.7|204220.7|204310|204220|7
1732876620000|2024-11-29 10:37:00|204310|204220|204315.5|204225.5|204316.5|204226.5|204310|204220|7
1732876630000|2024-11-29 10:37:10|204317.5|204227.5|204319|204229|204331.5|204241.5|204315.5|204225.5|20
1732876640000|2024-11-29 10:37:20|204316|204226|204306.5|204216.5|204318.4|204228.4|204304.9|204214.9|22
1732876650000|2024-11-29 10:37:30|204307|204217|204328|204238|204328|204238|204306.5|204216.5|20
1732876660000|2024-11-29 10:37:40|204327|204237|204323.7|204233.7|204332|204242|204322|204232|18
1732876670000|2024-11-29 10:37:50|204324|204234|204335.3|204245.3|204336|204246|204324|204234|14
1732876680000|2024-11-29 10:38:00|204335.5|204245.5|204326.5|204236.5|204335.5|204245.5|204326.5|204236.5|10
1732876690000|2024-11-29 10:38:10|204327.8|204237.8|204328.2|204238.2|204329.5|204239.5|204321.7|204231.7|26
1732876700000|2024-11-29 10:38:20|204327.7|204237.7|204322.9|204232.9|204327.7|204237.7|204320.2|204230.2|23
1732876710000|2024-11-29 10:38:30|204323.2|204233.2|204327.4|204237.4|204328.9|204238.9|204321.7|204231.7|20
1732876720000|2024-11-29 10:38:40|204325.4|204235.4|204328.4|204238.4|204328.4|204238.4|204324.9|204234.9|8
1732876730000|2024-11-29 10:38:50|204334.2|204244.2|204333.2|204243.2|204334.2|204244.2|204332.9|204242.9|6
1732876740000|2024-11-29 10:39:00|204333.9|204243.9|204333.7|204243.7|204333.9|204243.9|204333.7|204243.7|2
1732876750000|2024-11-29 10:39:10|204333|204243|204376.5|204286.5|204397.5|204316.7|204314.2|204243|24
1732876760000|2024-11-29 10:39:20|204381.5|204291.5|204397.6|204307.6|204397.9|204307.9|204381.5|204291.5|21
1732876770000|2024-11-29 10:39:30|204398|204308|204392.7|204302.7|204399.3|204309.3|204391.7|204301.7|12
1732876780000|2024-11-29 10:39:40|204390.9|204300.9|204384|204294|204400.4|204310.4|204384|204294|9
1732876790000|2024-11-29 10:39:50|204386.7|204296.7|204362.4|204272.4|204386.7|204296.7|204362.4|204272.4|11
1732876800000|2024-11-29 10:40:00|204365.8|204275.8|204438.5|204348.5|204448.4|204358.4|204365.8|204275.8|16
1732876810000|2024-11-29 10:40:10|204437.6|204347.6|204438|204348|204443.5|204353.5|204429.8|204339.8|9
1732876820000|2024-11-29 10:40:20|204442.8|204352.8|204432.9|204342.9|204442.8|204352.8|204430.4|204340.4|8
1732876830000|2024-11-29 10:40:30|204433.1|204343.1|204456.4|204366.4|204456.4|204366.4|204432.9|204342.9|16
1732876840000|2024-11-29 10:40:40|204460|204370|204457.4|204367.4|204466.2|204376.2|204457.4|204367.4|8
1732876850000|2024-11-29 10:40:50|204457.7|204367.7|204465.8|204375.8|204465.8|204375.8|204440.9|204350.9|13
1732876860000|2024-11-29 10:41:00|204464|204374|204473.8|204383.8|204479.8|204389.8|204459.7|204369.7|14
1732876870000|2024-11-29 10:41:10|204474.6|204384.6|204474.6|204384.6|204474.6|204384.6|204474.6|204384.6|1
1732876880000|2024-11-29 10:41:20|204473.8|204383.8|204473.8|204383.8|204474.4|204384.4|204473.8|204383.8|3
1732876890000|2024-11-29 10:41:30|204469.4|204379.4|204466.1|204376.1|204469.4|204379.4|204465.2|204375.2|6
1732876900000|2024-11-29 10:41:40|204462.3|204372.3|204475.3|204385.3|204479.6|204389.6|204462.3|204372.3|7
1732876910000|2024-11-29 10:41:50|204476.3|204386.3|204476.3|204386.3|204476.3|204386.3|204470.9|204380.9|6
1732876920000|2024-11-29 10:42:00|204468.7|204378.7|204480.8|204390.8|204485|204395|204468.7|204378.7|9
1732876930000|2024-11-29 10:42:10|204476.3|204386.3|204516.1|204426.1|204536.5|204446.5|204469.3|204379.3|13
1732876940000|2024-11-29 10:42:20|204517.1|204427.1|204518.9|204428.9|204518.9|204428.9|204516.1|204426.1|5
1732876950000|2024-11-29 10:42:30|204529|204439|204486.4|204396.4|204529|204439|204478.9|204388.9|18
1732876960000|2024-11-29 10:42:40|204484.8|204394.8|204477.7|204387.7|204484.8|204394.8|204462.2|204372.2|14
1732876970000|2024-11-29 10:42:50|204479.4|204389.4|204468.3|204378.3|204481.7|204391.7|204464.2|204374.2|10
1732876980000|2024-11-29 10:43:00|204468.2|204378.2|204460.7|204370.7|204472.3|204382.3|204458.7|204368.7|11
1732876990000|2024-11-29 10:43:10|204458.7|204368.7|204460.3|204370.3|204467.4|204377.4|204458.7|204368.7|13
1732877000000|2024-11-29 10:43:20|204459.7|204369.7|204432|204342|204461|204371|204432|204342|15
1732877010000|2024-11-29 10:43:30|204431.8|204341.8|204431.5|204341.5|204442|204352|204431|204341|9
1732877020000|2024-11-29 10:43:40|204430.2|204340.2|204454.5|204364.5|204475.8|204385.8|204430.2|204340.2|22
1732877030000|2024-11-29 10:43:50|204449.7|204359.7|204440.2|204350.2|204449.7|204359.7|204438.8|204348.8|8
1732877040000|2024-11-29 10:44:00|204439.2|204349.2|204445|204355|204457|204367|204439.2|204349.2|8
1732877050000|2024-11-29 10:44:10|204450|204360|204443.7|204353.7|204450|204360|204442.5|204352.5|18
1732877060000|2024-11-29 10:44:20|204447|204357|204444.5|204354.5|204449|204359|204442.7|204352.7|7
1732877070000|2024-11-29 10:44:30|204444.2|204354.2|204436.9|204346.9|204450.9|204360.9|204436.9|204346.9|13
1732877080000|2024-11-29 10:44:40|204441.3|204351.3|204440.8|204350.8|204442.5|204352.5|204439.2|204349.2|9
1732877090000|2024-11-29 10:44:50|204439.7|204349.7|204480.4|204390.4|204480.4|204390.4|204439.7|204349.7|15
1732877100000|2024-11-29 10:45:00|204483.4|204393.4|204484.5|204394.5|204496.2|204406.2|204476.9|204386.9|12
1732877110000|2024-11-29 10:45:10|204480.9|204390.9|204473.7|204383.7|204484.1|204394.1|204468.5|204378.5|24
1732877120000|2024-11-29 10:45:20|204454.4|204364.4|204462.6|204372.6|204467.1|204377.1|204454.3|204364.3|13
1732877130000|2024-11-29 10:45:30|204464.7|204374.7|204429.9|204339.9|204464.7|204374.7|204429|204339|11
1732877140000|2024-11-29 10:45:40|204430.9|204340.9|204431.5|204341.5|204435.3|204345.3|204427.8|204337.8|9
1732877150000|2024-11-29 10:45:50|204435.4|204345.4|204474.1|204384.1|204478.8|204388.8|204425.7|204335.7|21
1732877160000|2024-11-29 10:46:00|204474.7|204384.7|204457.2|204367.2|204474.7|204384.7|204452.7|204362.7|17
1732877170000|2024-11-29 10:46:10|204463.2|204373.2|204459.8|204369.8|204463.2|204373.2|204440.8|204350.8|17
1732877180000|2024-11-29 10:46:20|204458.8|204368.8|204465.8|204375.8|204476.2|204386.2|204458.8|204368.8|11
1732877190000|2024-11-29 10:46:30|204467.5|204377.5|204462.6|204372.6|204467.5|204377.5|204457.5|204367.5|7
1732877200000|2024-11-29 10:46:40|204463.1|204373.1|204467.8|204377.8|204472.1|204382.1|204460.5|204370.5|8
1732877210000|2024-11-29 10:46:50|204470.6|204380.6|204477|204387|204477|204387|204465.8|204375.8|13
1732877220000|2024-11-29 10:47:00|204478.4|204388.4|204474.3|204384.3|204478.4|204388.4|204467.5|204377.5|15
1732877230000|2024-11-29 10:47:10|204478.3|204388.3|204470.2|204380.2|204479.7|204389.7|204463.6|204373.6|14
1732877240000|2024-11-29 10:47:20|204468.9|204378.9|204454.9|204364.9|204468.9|204378.9|204454.9|204364.9|15
1732877250000|2024-11-29 10:47:30|204449.3|204359.3|204468.2|204378.2|204468.2|204378.2|204445.5|204355.5|15
1732877260000|2024-11-29 10:47:40|204468.5|204378.5|204462.1|204372.1|204476.8|204386.8|204457.6|204367.6|18
1732877270000|2024-11-29 10:47:50|204465.4|204375.4|204463.8|204373.8|204468.7|204378.7|204458.8|204368.8|11
1732877280000|2024-11-29 10:48:00|204468.5|204378.5|204477.9|204387.9|204477.9|204387.9|204459.3|204369.3|13
1732877290000|2024-11-29 10:48:10|204477.3|204387.3|204440.8|204350.8|204477.4|204387.4|204439.2|204349.2|15
1732877300000|2024-11-29 10:48:20|204442.1|204352.1|204466.5|204376.5|204480.9|204390.9|204442.1|204352.1|14
1732877310000|2024-11-29 10:48:30|204471|204381|204476.4|204386.4|204476.4|204386.4|204469.5|204379.5|13
1732877320000|2024-11-29 10:48:40|204478.1|204388.1|204508.2|204418.2|204523.2|204433.2|204478.1|204388.1|12
1732877330000|2024-11-29 10:48:50|204509.8|204419.8|204509.5|204419.5|204510.7|204420.7|204509.4|204419.4|5
1732877340000|2024-11-29 10:49:00|204508.1|204418.1|204509.5|204419.5|204509.5|204419.5|204502.5|204412.5|16
1732877350000|2024-11-29 10:49:10|204505.6|204415.6|204505.1|204415.1|204505.6|204415.6|204504.8|204414.8|5
1732877360000|2024-11-29 10:49:20|204505.6|204415.6|204504.4|204414.4|204510.3|204420.3|204499.8|204409.8|16
1732877370000|2024-11-29 10:49:30|204508.9|204418.9|204507.8|204417.8|204509.8|204419.8|204507.4|204417.4|4
1732877380000|2024-11-29 10:49:40|204502.2|204412.2|204496.7|204406.7|204509.8|204419.8|204490.6|204400.6|11
1732877390000|2024-11-29 10:49:50|204497|204407|204508.5|204418.5|204508.5|204418.5|204494.6|204404.6|10
1732877400000|2024-11-29 10:50:00|204519.5|204429.5|204510.4|204420.4|204519.5|204429.5|204498.8|204408.8|16
1732877410000|2024-11-29 10:50:10|204512.2|204422.2|204510.8|204420.8|204512.4|204422.4|204503.5|204413.5|5
1732877430000|2024-11-29 10:50:30|204503.2|204413.2|204505.9|204415.9|204505.9|204415.9|204478.7|204388.7|11
1732877440000|2024-11-29 10:50:40|204511.7|204421.7|204491.5|204401.5|204513.2|204423.2|204487.8|204397.8|20
1732877450000|2024-11-29 10:50:50|204490.5|204400.5|204458|204368|204492.8|204402.8|204454.6|204364.6|31
1732877460000|2024-11-29 10:51:00|204456.9|204366.9|204471.6|204381.6|204478|204388|204456.9|204366.9|13
1732877470000|2024-11-29 10:51:10|204471.1|204381.1|204460.6|204370.6|204473.8|204383.8|204454.3|204364.3|24
1732877480000|2024-11-29 10:51:20|204468.6|204378.6|204472.8|204382.8|204479.5|204389.5|204468.6|204378.6|11
1732877490000|2024-11-29 10:51:30|204477.7|204387.7|204481.2|204391.2|204485.7|204395.7|204477.7|204387.7|13
1732877500000|2024-11-29 10:51:40|204481|204391|204481|204391|204481.2|204391.2|204474.2|204384.2|9
1732877510000|2024-11-29 10:51:50|204480.8|204390.8|204482.4|204392.4|204482.4|204392.4|204473.7|204383.7|10
1732877520000|2024-11-29 10:52:00|204482.2|204392.2|204465.1|204375.1|204487.6|204397.6|204463.4|204373.4|13
1732877530000|2024-11-29 10:52:10|204466|204376|204475.3|204385.3|204479.7|204389.7|204462|204372|16
1732877540000|2024-11-29 10:52:20|204476.6|204386.6|204462|204372|204477.8|204387.8|204447.4|204357.4|18
1732877550000|2024-11-29 10:52:30|204460.3|204370.3|204455.4|204365.4|204463.3|204373.3|204450.6|204360.6|26
1732877560000|2024-11-29 10:52:40|204456.2|204366.2|204458.5|204368.5|204458.5|204368.5|204444|204354|15
1732877570000|2024-11-29 10:52:50|204457.6|204367.6|204476.6|204386.6|204487.6|204397.6|204454.6|204364.6|8
1732877580000|2024-11-29 10:53:00|204476.9|204386.9|204472.1|204382.1|204476.9|204386.9|204472.1|204382.1|8
1732877590000|2024-11-29 10:53:10|204485.5|204395.5|204486.9|204396.9|204488.2|204398.2|204481.1|204391.1|14
1732877600000|2024-11-29 10:53:20|204484.4|204394.4|204477.2|204387.2|204488.5|204398.5|204474.6|204384.6|9
1732877610000|2024-11-29 10:53:30|204478|204388|204476.1|204386.1|204484.3|204394.3|204460.7|204370.7|17
1732877620000|2024-11-29 10:53:40|204476.3|204386.3|204477.5|204387.5|204478.5|204388.5|204466|204376|15
1732877630000|2024-11-29 10:53:50|204477.8|204387.8|204481.7|204391.7|204487.5|204397.5|204468.4|204378.4|16
1732877640000|2024-11-29 10:54:00|204480.4|204390.4|204480.3|204390.3|204480.4|204390.4|204477.8|204387.8|11
1732877650000|2024-11-29 10:54:10|204480.8|204390.8|204515|204425|204524.6|204434.6|204480.8|204390.8|12
1732877660000|2024-11-29 10:54:20|204516|204426|204517|204427|204518.2|204428.2|204515.8|204425.8|4
1732877670000|2024-11-29 10:54:30|204516.1|204426.1|204509.5|204419.5|204516.3|204426.3|204509.5|204419.5|5
1732877680000|2024-11-29 10:54:40|204509.9|204419.9|204516|204426|204516|204426|204501|204411|9
1732877690000|2024-11-29 10:54:50|204515.9|204425.9|204516.2|204426.2|204516.2|204426.2|204510|204420|5
1732877700000|2024-11-29 10:55:00|204520.1|204430.1|204511|204421|204520.1|204430.1|204511|204421|10
1732877710000|2024-11-29 10:55:10|204513.1|204423.1|204521.7|204431.7|204529.4|204439.4|204513.1|204423.1|7
1732877720000|2024-11-29 10:55:20|204527.3|204437.3|204517.5|204427.5|204528.1|204438.1|204513.2|204423.2|12
1732877730000|2024-11-29 10:55:30|204517|204427|204517.8|204427.8|204517.8|204427.8|204507.5|204417.5|7
1732877740000|2024-11-29 10:55:40|204520|204430|204512.8|204422.8|204531.1|204441.1|204511.3|204421.3|11
1732877750000|2024-11-29 10:55:50|204510.5|204420.5|204508.8|204418.8|204514.8|204424.8|204506.5|204416.5|11
1732877760000|2024-11-29 10:56:00|204508.2|204418.2|204509.1|204419.1|204519.3|204429.3|204500.7|204410.7|15
1732877770000|2024-11-29 10:56:10|204507.1|204417.1|204511.8|204421.8|204516|204426|204505.5|204415.5|14
1732877780000|2024-11-29 10:56:20|204509.8|204419.8|204514.2|204424.2|204514.7|204424.7|204504.9|204414.9|11
1732877790000|2024-11-29 10:56:30|204513.4|204423.4|204508.7|204418.7|204515.3|204425.3|204504.6|204414.6|13
1732877800000|2024-11-29 10:56:40|204507.4|204417.4|204510.7|204420.7|204517.3|204427.3|204503.8|204413.8|9
1732877810000|2024-11-29 10:56:50|204513.9|204423.9|204513.9|204423.9|204514|204424|204510.6|204420.6|6
1732877820000|2024-11-29 10:57:00|204510.6|204420.6|204513.9|204423.9|204513.9|204423.9|204510.6|204420.6|2
1732877830000|2024-11-29 10:57:10|204510.6|204420.6|204520.5|204430.5|204520.5|204430.5|204510.6|204420.6|9
1732877840000|2024-11-29 10:57:20|204506.1|204416.1|204505.3|204415.3|204507.7|204417.7|204504.4|204414.4|6
1732877850000|2024-11-29 10:57:30|204505.8|204415.8|204502.4|204412.4|204511.5|204421.5|204502.4|204412.4|12
1732877860000|2024-11-29 10:57:40|204504.6|204414.6|204460.1|204370.1|204504.6|204414.6|204456|204366|19
1732877870000|2024-11-29 10:57:50|204463.2|204373.2|204458.2|204368.2|204463.3|204373.3|204458.2|204368.2|11
1732877880000|2024-11-29 10:58:00|204453.3|204363.3|204458.2|204368.2|204459.3|204369.3|204453.3|204363.3|8
1732877890000|2024-11-29 10:58:10|204457.3|204367.3|204463.2|204373.2|204464.7|204374.7|204457.3|204367.3|4
1732877900000|2024-11-29 10:58:20|204463.4|204373.4|204455.7|204365.7|204463.4|204373.4|204447.3|204357.3|17
1732877910000|2024-11-29 10:58:30|204456.5|204366.5|204462.8|204372.8|204462.8|204372.8|204456.5|204366.5|4
1732877920000|2024-11-29 10:58:40|204463.9|204373.9|204462.5|204372.5|204463.9|204373.9|204461|204371|7
1732877930000|2024-11-29 10:58:50|204462.8|204372.8|204463|204373|204463.3|204373.3|204460|204370|16
1732877940000|2024-11-29 10:59:00|204468.8|204378.8|204473.7|204383.7|204476.2|204386.2|204468.8|204378.8|10
1732877950000|2024-11-29 10:59:10|204472.3|204382.3|204472.5|204382.5|204473.7|204383.7|204467.4|204377.4|11
1732877960000|2024-11-29 10:59:20|204473.5|204383.5|204472.6|204382.6|204473.5|204383.5|204467.4|204377.4|13
1732877970000|2024-11-29 10:59:30|204472.7|204382.7|204476.3|204386.3|204477|204387|204465.9|204375.9|19
1732877980000|2024-11-29 10:59:40|204477.3|204387.3|204474.3|204384.3|204478.1|204388.1|204471.3|204381.3|10
1732877990000|2024-11-29 10:59:50|204474.7|204384.7|204464.2|204374.2|204474.7|204384.7|204457|204367|14
1732878000000|2024-11-29 11:00:00|204464|204374|204509.3|204419.3|204509.3|204419.3|204451.2|204361.2|20
1732878010000|2024-11-29 11:00:10|204502.9|204412.9|204513.9|204423.9|204515.6|204425.6|204497.8|204407.8|15
1732878020000|2024-11-29 11:00:20|204517.6|204427.6|204572.6|204482.6|204574.7|204484.7|204517.6|204427.6|21
1732878030000|2024-11-29 11:00:30|204572.7|204482.7|204543|204453|204577.6|204487.6|204534.9|204444.9|24
1732878040000|2024-11-29 11:00:40|204543.6|204453.6|204540.4|204450.4|204543.6|204453.6|204540.4|204450.4|11
1732878050000|2024-11-29 11:00:50|204542.1|204452.1|204541.2|204451.2|204544.3|204454.3|204541|204451|8
1732878060000|2024-11-29 11:01:00|204540.1|204450.1|204536.9|204446.9|204540.1|204450.1|204536.9|204446.9|12
1732878070000|2024-11-29 11:01:10|204537.2|204447.2|204550|204460|204556.2|204466.2|204537.2|204447.2|18
1732878080000|2024-11-29 11:01:20|204549.8|204459.8|204545.9|204455.9|204555.9|204465.9|204545.8|204455.8|11
1732878090000|2024-11-29 11:01:30|204541.7|204451.7|204516.3|204426.3|204541.7|204451.7|204516.3|204426.3|20
1732878100000|2024-11-29 11:01:40|204521.1|204431.1|204509.3|204419.3|204528.4|204438.4|204508.2|204418.2|19
1732878110000|2024-11-29 11:01:50|204510.8|204420.8|204507|204417|204510.8|204420.8|204499.6|204409.6|12
1732878120000|2024-11-29 11:02:00|204513.5|204423.5|204510.1|204420.1|204513.5|204423.5|204491.1|204401.1|10
1732878130000|2024-11-29 11:02:10|204511.3|204421.3|204508.8|204418.8|204517.1|204427.1|204508.3|204418.3|16
1732878140000|2024-11-29 11:02:20|204511.9|204421.9|204520.6|204430.6|204523.1|204433.1|204507.5|204417.5|8
1732878150000|2024-11-29 11:02:30|204521.8|204431.8|204509.2|204419.2|204521.8|204431.8|204505.4|204415.4|10
1732878160000|2024-11-29 11:02:40|204513.1|204423.1|204511.8|204421.8|204514.4|204424.4|204505.8|204415.8|9
1732878170000|2024-11-29 11:02:50|204508.4|204418.4|204508.3|204418.3|204511.7|204421.7|204469.1|204379.1|14
1732878180000|2024-11-29 11:03:00|204511.2|204421.2|204515.2|204425.2|204519.8|204429.8|204497|204407|12
1732878190000|2024-11-29 11:03:10|204516.5|204426.5|204515.6|204425.6|204516.5|204426.5|204515.6|204425.6|2
1732878200000|2024-11-29 11:03:20|204515.4|204425.4|204545.2|204455.2|204551.3|204461.3|204515.3|204425.3|15
1732878210000|2024-11-29 11:03:30|204542.2|204452.2|204554|204464|204556.5|204466.5|204541.7|204451.7|17
1732878220000|2024-11-29 11:03:40|204551.3|204461.3|204524.4|204434.4|204557.6|204467.6|204524.4|204434.4|18
1732878230000|2024-11-29 11:03:50|204525|204435|204522.5|204432.5|204525.9|204435.9|204485.6|204429.7|9
1732878240000|2024-11-29 11:04:00|204528|204438|204520.9|204430.9|204528|204438|204520.9|204430.9|11
1732878250000|2024-11-29 11:04:10|204515.7|204425.7|204516.1|204426.1|204516.1|204426.1|204507|204417|10
1732878260000|2024-11-29 11:04:20|204515.9|204425.9|204514.7|204424.7|204515.9|204425.9|204514.7|204424.7|2
1732878270000|2024-11-29 11:04:30|204514.3|204424.3|204523.6|204433.6|204526.5|204436.5|204514.3|204424.3|8
1732878280000|2024-11-29 11:04:40|204524.8|204434.8|204518.9|204428.9|204524.8|204434.8|204511.7|204421.7|10
1732878290000|2024-11-29 11:04:50|204517.1|204427.1|204504.4|204414.4|204517.1|204427.1|204501.9|204411.9|21
1732878300000|2024-11-29 11:05:00|204504.7|204414.7|204507.9|204417.9|204520.3|204430.3|204497|204407|21
1732878310000|2024-11-29 11:05:10|204508.9|204418.9|204514.2|204424.2|204514.3|204424.3|204501.8|204411.8|22
1732878320000|2024-11-29 11:05:20|204514.9|204424.9|204514.7|204424.7|204514.9|204424.9|204510.9|204420.9|10
1732878330000|2024-11-29 11:05:30|204514.1|204424.1|204504.3|204414.3|204514.1|204424.1|204504.3|204414.3|13
1732878340000|2024-11-29 11:05:40|204503.7|204413.7|204504.2|204414.2|204506.9|204416.9|204503.2|204413.2|11
1732878350000|2024-11-29 11:05:50|204503.3|204413.3|204506|204416|204516|204426|204502.7|204412.7|6
1732878360000|2024-11-29 11:06:00|204509.7|204419.7|204507|204417|204512.4|204422.4|204503.4|204413.4|9
1732878370000|2024-11-29 11:06:10|204506.7|204416.7|204510.3|204420.3|204510.7|204420.7|204504.4|204414.4|8
1732878380000|2024-11-29 11:06:20|204510|204420|204508.5|204418.5|204510.5|204420.5|204506.8|204416.8|11
1732878390000|2024-11-29 11:06:30|204508|204418|204471.2|204381.2|204508|204418|204451|204381.2|13
1732878400000|2024-11-29 11:06:40|204477.7|204387.7|204481.1|204391.1|204481.1|204391.1|204476|204386|22
1732878410000|2024-11-29 11:06:50|204481.2|204391.2|204521.3|204431.3|204521.3|204431.3|204479.9|204389.9|15
1732878420000|2024-11-29 11:07:00|204521.7|204431.7|204520.9|204430.9|204522|204432|204520.9|204430.9|6
1732878430000|2024-11-29 11:07:10|204524.4|204434.4|204522.9|204432.9|204524.4|204451.5|204501.5|204430.1|5
1732878440000|2024-11-29 11:07:20|204522.5|204432.5|204521.5|204431.5|204522.5|204432.5|204520.9|204430.9|4
1732878450000|2024-11-29 11:07:30|204520.2|204430.2|204512.2|204422.2|204520.2|204430.2|204508.2|204418.2|8
1732878460000|2024-11-29 11:07:40|204511.5|204421.5|204485.7|204395.7|204511.7|204421.7|204481.6|204391.6|19
1732878470000|2024-11-29 11:07:50|204484.5|204394.5|204497|204407|204500.4|204410.4|204477.3|204387.3|21
1732878480000|2024-11-29 11:08:00|204497.5|204407.5|204515.5|204425.5|204518|204428|204497.5|204407.5|8
1732878490000|2024-11-29 11:08:10|204516.6|204426.6|204520.4|204430.4|204520.4|204430.4|204506.5|204416.5|7
1732878500000|2024-11-29 11:08:20|204520|204430|204514.5|204424.5|204521.9|204431.9|204508.3|204418.3|11
1732878510000|2024-11-29 11:08:30|204514.9|204424.9|204512.5|204422.5|204514.9|204424.9|204512.5|204422.5|5
1732878520000|2024-11-29 11:08:40|204512.2|204422.2|204515.2|204425.2|204515.9|204425.9|204507.3|204417.3|10
1732878530000|2024-11-29 11:08:50|204516|204426|204520.7|204430.7|204521|204431|204516|204426|5
1732878540000|2024-11-29 11:09:00|204520.4|204430.4|204519|204429|204520.4|204430.4|204517.3|204427.3|6
1732878550000|2024-11-29 11:09:10|204518.3|204428.3|204528.9|204438.9|204528.9|204438.9|204518.3|204428.3|6
1732878560000|2024-11-29 11:09:20|204528.6|204438.6|204520.5|204430.5|204528.6|204438.6|204519.5|204429.5|5
1732878570000|2024-11-29 11:09:30|204523|204433|204520|204430|204525|204435|204518|204428|9
1732878580000|2024-11-29 11:09:40|204520.5|204430.5|204519.5|204429.5|204521.5|204431.5|204513.4|204423.4|8
1732878590000|2024-11-29 11:09:50|204519.9|204429.9|204519.2|204429.2|204519.9|204429.9|204519.2|204429.2|2
1732878600000|2024-11-29 11:10:00|204519.8|204429.8|204511|204421|204524.5|204434.5|204509|204419|9
1732878610000|2024-11-29 11:10:10|204485.3|204395.3|204395.8|204305.8|204485.3|204395.3|204392.1|204302.1|20
1732878620000|2024-11-29 11:10:20|204394.8|204304.8|204391.5|204301.5|204396.7|204306.7|204381.6|204291.6|16
1732878630000|2024-11-29 11:10:30|204392.8|204302.8|204399.3|204309.3|204399.5|204309.5|204386|204296|20
1732878640000|2024-11-29 11:10:40|204399.1|204309.1|204390.9|204300.9|204400.2|204310.2|204389.2|204299.2|12
1732878650000|2024-11-29 11:10:50|204388.9|204298.9|204394.1|204304.1|204394.1|204304.1|204346.8|204256.8|27
1732878660000|2024-11-29 11:11:00|204393.9|204303.9|204370.5|204280.5|204395.6|204305.6|204364.5|204274.5|13
1732878670000|2024-11-29 11:11:10|204372|204282|204373.7|204283.7|204380.3|204290.3|204372|204282|9
1732878680000|2024-11-29 11:11:20|204376.7|204286.7|204377.7|204287.7|204378.1|204288.1|204376.6|204286.6|10
1732878690000|2024-11-29 11:11:30|204377.5|204287.5|204374.4|204284.4|204377.5|204287.5|204371.3|204281.3|8
1732878700000|2024-11-29 11:11:40|204372.5|204282.5|204379.4|204289.4|204382.7|204292.7|204370.5|204280.5|22
1732878710000|2024-11-29 11:11:50|204379.7|204289.7|204382.2|204292.2|204384.7|204294.7|204376|204286|12
1732878720000|2024-11-29 11:12:00|204384.6|204294.6|204384.7|204294.7|204390.5|204300.5|204380.9|204290.9|19
1732878730000|2024-11-29 11:12:10|204392.5|204302.5|204391.4|204301.4|204392.9|204302.9|204381.5|204291.5|32
1732878740000|2024-11-29 11:12:20|204391.1|204301.1|204386.1|204296.1|204391.6|204301.6|204381.8|204291.8|16
1732878750000|2024-11-29 11:12:30|204384.1|204294.1|204392.9|204302.9|204392.9|204302.9|204384.1|204294.1|16
1732878760000|2024-11-29 11:12:40|204391.8|204301.8|204402.1|204312.1|204402.1|204312.1|204391.2|204301.2|11
1732878770000|2024-11-29 11:12:50|204399.8|204309.8|204394|204304|204402.6|204312.6|204382.4|204292.4|24
1732878780000|2024-11-29 11:13:00|204392.7|204302.7|204394.2|204304.2|204396.2|204306.2|204388.2|204298.2|13
1732878790000|2024-11-29 11:13:10|204388.5|204298.5|204389.2|204299.2|204396|204306|204383.4|204293.4|19
1732878800000|2024-11-29 11:13:20|204390.5|204300.5|204397.3|204307.3|204401.7|204311.7|204390.2|204300.2|17
1732878810000|2024-11-29 11:13:30|204396.8|204306.8|204397.1|204307.1|204398.8|204308.8|204385.5|204295.5|9
1732878820000|2024-11-29 11:13:40|204396.7|204306.7|204414.3|204324.3|204424.3|204343|204393|204304.6|13
1732878830000|2024-11-29 11:13:50|204414.4|204324.4|204420.9|204330.9|204425.2|204335.2|204414.4|204324.4|13
1732878840000|2024-11-29 11:14:00|204419|204329|204422|204332|204424|204334|204419|204329|17
1732878850000|2024-11-29 11:14:10|204422.7|204332.7|204393.5|204303.5|204422.7|204332.7|204392.2|204302.2|6
1732878860000|2024-11-29 11:14:20|204391.2|204301.2|204384|204294|204393.6|204303.6|204378.5|204288.5|17
1732878870000|2024-11-29 11:14:30|204384.4|204294.4|204392.3|204302.3|204392.3|204302.3|204384|204294|7
1732878880000|2024-11-29 11:14:40|204391.5|204301.5|204393.4|204303.4|204395.6|204305.6|204384.8|204294.8|18
1732878890000|2024-11-29 11:14:50|204393.1|204303.1|204392.4|204302.4|204394.1|204304.1|204391.4|204301.4|7
1732878900000|2024-11-29 11:15:00|204393.1|204303.1|204393.4|204303.4|204399.2|204309.2|204392.2|204302.2|16
1732878910000|2024-11-29 11:15:10|204393.7|204303.7|204392.5|204302.5|204399.3|204309.3|204390.9|204300.9|15
1732878920000|2024-11-29 11:15:20|204390.9|204300.9|204384.3|204294.3|204393.4|204303.4|204351.5|204287.5|14
1732878930000|2024-11-29 11:15:30|204385.8|204295.8|204364.4|204274.4|204388.9|204298.9|204333.6|204267.3|23
1732878940000|2024-11-29 11:15:40|204365.1|204275.1|204365|204275|204370.6|204280.6|204358.4|204268.4|20
1732878950000|2024-11-29 11:15:50|204363|204273|204354.4|204264.4|204368|204278|204351.4|204261.4|16
1732878960000|2024-11-29 11:16:00|204354.8|204264.8|204359.5|204269.5|204359.5|204269.5|204354.8|204264.8|11
1732878970000|2024-11-29 11:16:10|204359.8|204269.8|204354.7|204264.7|204359.8|204269.8|204350.7|204260.7|9
1732878980000|2024-11-29 11:16:20|204355.7|204265.7|204351.5|204261.5|204359.2|204269.2|204351.5|204261.5|5
1732878990000|2024-11-29 11:16:30|204351.2|204261.2|204350.4|204260.4|204351.2|204261.2|204350.4|204260.4|2
1732879000000|2024-11-29 11:16:40|204351.7|204261.7|204361.6|204271.6|204361.6|204271.6|204351.7|204261.7|8
1732879010000|2024-11-29 11:16:50|204360.1|204270.1|204356.1|204266.1|204360.1|204270.1|204356.1|204266.1|4
1732879020000|2024-11-29 11:17:00|204355|204265|204348|204258|204355|204265|204344.2|204254.2|10
1732879030000|2024-11-29 11:17:10|204347.5|204257.5|204331.3|204241.3|204347.5|204257.5|204319.3|204229.3|24
1732879040000|2024-11-29 11:17:20|204330|204240|204343.1|204253.1|204344.4|204254.4|204330|204240|15
1732879050000|2024-11-29 11:17:30|204343.4|204253.4|204342.1|204252.1|204345.4|204255.4|204342.1|204252.1|8
1732879060000|2024-11-29 11:17:40|204342.4|204252.4|204340|204250|204353.1|204263.1|204337.4|204247.4|10
1732879070000|2024-11-29 11:17:50|204338.5|204248.5|204339.7|204249.7|204339.7|204249.7|204338.5|204248.5|3
1732879080000|2024-11-29 11:18:00|204340.5|204250.5|204352.6|204262.6|204358.2|204268.2|204340.5|204250.5|9
1732879100000|2024-11-29 11:18:20|204353.3|204263.3|204342.4|204252.4|204353.3|204263.3|204331.2|204241.2|10
1732879110000|2024-11-29 11:18:30|204344|204254|204337.7|204247.7|204344|204254|204335.7|204245.7|11
1732879120000|2024-11-29 11:18:40|204337|204247|204317.9|204227.9|204337|204247|204317|204227|18
1732879130000|2024-11-29 11:18:50|204316.4|204226.4|204311.6|204221.6|204316.4|204226.4|204300.5|204210.5|21
1732879140000|2024-11-29 11:19:00|204314.5|204224.5|204329.3|204239.3|204350.2|204260.2|204312.4|204222.4|14
1732879150000|2024-11-29 11:19:10|204330.3|204240.3|204346.3|204256.3|204348.8|204258.8|204329.5|204239.5|21
1732879160000|2024-11-29 11:19:20|204344|204254|204329|204239|204344|204254|204329|204239|13
1732879170000|2024-11-29 11:19:30|204330.5|204240.5|204343|204253|204345|204255|204329|204239|13
1732879180000|2024-11-29 11:19:40|204342.8|204252.8|204340.2|204250.2|204342.8|204252.8|204331.5|204241.5|15
1732879190000|2024-11-29 11:19:50|204342.2|204252.2|204343.2|204253.2|204345.2|204255.2|204342.2|204252.2|10
1732879200000|2024-11-29 11:20:00|204344.8|204254.8|204389.9|204299.9|204405.5|204315.5|204344.8|204254.8|21
1732879210000|2024-11-29 11:20:10|204392.1|204302.1|204392.7|204302.7|204398.6|204308.6|204390.7|204300.7|11
1732879220000|2024-11-29 11:20:20|204397.7|204307.7|204392.2|204302.2|204401.3|204311.3|204392.2|204302.2|5
1732879230000|2024-11-29 11:20:30|204397.7|204307.7|204393.6|204303.6|204399.6|204309.6|204392.1|204302.1|5
1732879260000|2024-11-29 11:21:00|204389.5|204299.5|204395.3|204305.3|204396.3|204306.3|204387.6|204297.6|6
1732879270000|2024-11-29 11:21:10|204393.3|204303.3|204393.2|204303.2|204393.3|204303.3|204389.5|204299.5|5
1732879280000|2024-11-29 11:21:20|204395.9|204305.9|204395.9|204305.9|204395.9|204305.9|204395.9|204305.9|1
1732879290000|2024-11-29 11:21:30|204391.9|204301.9|204393.8|204303.8|204393.8|204303.8|204389.2|204299.2|4
1732879300000|2024-11-29 11:21:40|204392.8|204302.8|204393.8|204303.8|204393.8|204303.8|204392.8|204302.8|2
1732879310000|2024-11-29 11:21:50|204397.1|204307.1|204396.3|204306.3|204397.1|204307.1|204387.3|204297.3|4
1732879320000|2024-11-29 11:22:00|204389.9|204299.9|204394.8|204304.8|204394.8|204304.8|204389.9|204299.9|4
1732879340000|2024-11-29 11:22:20|204395.3|204305.3|204407.2|204317.2|204407.4|204317.4|204395.3|204305.3|5
1732879350000|2024-11-29 11:22:30|204405.2|204315.2|204393.6|204303.6|204409.7|204319.7|204393.6|204303.6|7
1732879360000|2024-11-29 11:22:40|204392.1|204302.1|204395.7|204305.7|204395.7|204305.7|204386.8|204296.8|12
1732879370000|2024-11-29 11:22:50|204394.1|204304.1|204394.6|204304.6|204396.1|204306.1|204394.1|204304.1|5
1732879380000|2024-11-29 11:23:00|204396.1|204306.1|204396.1|204306.1|204396.1|204306.1|204396.1|204306.1|1
1732879390000|2024-11-29 11:23:10|204399.7|204309.7|204388.8|204298.8|204435.9|204345.9|204388.8|204298.8|6
1732879400000|2024-11-29 11:23:20|204390.4|204300.4|204380.1|204290.1|204390.4|204300.4|204380.1|204290.1|7
1732879410000|2024-11-29 11:23:30|204380.8|204290.8|204350.5|204260.5|204381.6|204291.6|204350.5|204260.5|14
1732879420000|2024-11-29 11:23:40|204350.8|204260.8|204346|204256|204352.7|204262.7|204344.3|204254.3|8
1732879430000|2024-11-29 11:23:50|204345.7|204255.7|204345.9|204255.9|204347.1|204257.1|204337.5|204247.5|10
1732879440000|2024-11-29 11:24:00|204346.5|204256.5|204341.3|204251.3|204348|204258|204341.3|204251.3|10
1732879450000|2024-11-29 11:24:10|204342.7|204252.7|204342|204252|204344.7|204254.7|204341.5|204251.5|5
1732879460000|2024-11-29 11:24:20|204344.7|204254.7|204355.5|204265.5|204355.5|204265.5|204325.6|204235.6|13
1732879470000|2024-11-29 11:24:30|204353.1|204263.1|204346.5|204256.5|204353.1|204263.1|204346.5|204256.5|12
1732879480000|2024-11-29 11:24:40|204346.7|204256.7|204349.7|204259.7|204354.3|204264.3|204340.5|204250.5|23
1732879490000|2024-11-29 11:24:50|204345.5|204255.5|204350.6|204260.6|204354.2|204264.2|204345.5|204255.5|13
1732879500000|2024-11-29 11:25:00|204352.8|204262.8|204334.3|204244.3|204353.8|204263.8|204333.7|204243.7|17
1732879510000|2024-11-29 11:25:10|204332.3|204242.3|204317.6|204227.6|204332.3|204242.3|204314.6|204224.6|12
1732879520000|2024-11-29 11:25:20|204318|204228|204308.7|204218.7|204318|204228|204302.3|204212.3|19
1732879530000|2024-11-29 11:25:30|204307.5|204217.5|204318.9|204228.9|204318.9|204228.9|204305.9|204215.9|6
1732879540000|2024-11-29 11:25:40|204318.2|204228.2|204306.8|204216.8|204318.2|204228.2|204306.8|204216.8|8
1732879550000|2024-11-29 11:25:50|204306.9|204216.9|204309.8|204219.8|204309.8|204219.8|204303.5|204213.5|6
1732879560000|2024-11-29 11:26:00|204309.5|204219.5|204316|204226|204317|204227|204308.7|204218.7|13
1732879570000|2024-11-29 11:26:10|204315|204225|204310.5|204220.5|204315|204225|204310|204220|5
1732879580000|2024-11-29 11:26:20|204310|204220|204307.4|204217.4|204310|204220|204307.4|204217.4|3
1732879590000|2024-11-29 11:26:30|204309.2|204219.2|204309.2|204219.2|204309.9|204219.9|204309.2|204219.2|3
1732879600000|2024-11-29 11:26:40|204308|204218|204312.4|204222.4|204315.7|204225.7|204308|204218|7
1732879610000|2024-11-29 11:26:50|204312|204222|204311.7|204221.7|204316|204226|204311|204221|12
1732879620000|2024-11-29 11:27:00|204311|204221|204306|204216|204311|204221|204305|204215|5
1732879630000|2024-11-29 11:27:10|204306.5|204216.5|204314.2|204224.2|204315.9|204225.9|204294.5|204204.5|8
1732879640000|2024-11-29 11:27:20|204312.8|204222.8|204352.3|204262.3|204362.1|204272.1|204309.3|204219.3|17
1732879650000|2024-11-29 11:27:30|204348.3|204258.3|204353.9|204263.9|204355.8|204265.8|204348.3|204258.3|4
1732879660000|2024-11-29 11:27:40|204356.8|204266.8|204356.8|204266.8|204356.8|204266.8|204356.8|204266.8|1
1732879670000|2024-11-29 11:27:50|204354.8|204264.8|204356.9|204266.9|204364.6|204274.6|204354.8|204264.8|7
1732879680000|2024-11-29 11:28:00|204365.4|204275.4|204367.1|204277.1|204369.1|204279.1|204360.9|204270.9|10
1732879690000|2024-11-29 11:28:10|204364.5|204274.5|204386|204296|204386|204296|204357|204267|13
1732879700000|2024-11-29 11:28:20|204384.7|204294.7|204378.9|204288.9|204384.7|204294.7|204378.9|204288.9|3
1732879720000|2024-11-29 11:28:40|204383.6|204293.6|204387.5|204297.5|204394.9|204304.9|204383.6|204293.6|6
1732879730000|2024-11-29 11:28:50|204390.4|204300.4|204390.1|204300.1|204390.4|204300.4|204390.1|204300.1|2
1732879740000|2024-11-29 11:29:00|204391.8|204301.8|204355.9|204265.9|204391.8|204301.8|204348.9|204258.9|19
1732879750000|2024-11-29 11:29:10|204351.5|204261.5|204354.1|204264.1|204355.4|204265.4|204346.4|204256.4|10
1732879760000|2024-11-29 11:29:20|204349.5|204259.5|204355.4|204265.4|204355.4|204265.4|204347.7|204257.7|8
1732879770000|2024-11-29 11:29:30|204350.5|204260.5|204354.9|204264.9|204354.9|204264.9|204350.5|204260.5|2
1732879780000|2024-11-29 11:29:40|204350.3|204260.3|204347.9|204257.9|204350.3|204260.3|204339.8|204249.8|5
1732879790000|2024-11-29 11:29:50|204345.6|204255.6|204343.3|204253.3|204345.6|204255.6|204343.3|204253.3|2
1732879800000|2024-11-29 11:30:00|204337|204247|204341.7|204251.7|204350.1|204260.1|204336.6|204246.6|14
1732879810000|2024-11-29 11:30:10|204339.5|204249.5|204340.2|204250.2|204340.2|204250.2|204339.5|204249.5|2
1732879820000|2024-11-29 11:30:20|204343.5|204253.5|204343.5|204253.5|204343.5|204253.5|204343.5|204253.5|1
1732879830000|2024-11-29 11:30:30|204346.3|204256.3|204348.4|204258.4|204348.4|204258.4|204339.3|204249.3|12
1732879840000|2024-11-29 11:30:40|204345.5|204255.5|204320.9|204230.9|204345.5|204255.5|204316.5|204226.5|11
1732879850000|2024-11-29 11:30:50|204316.2|204226.2|204317.3|204227.3|204321.1|204231.1|204312.8|204222.8|6
1732879860000|2024-11-29 11:31:00|204316.9|204226.9|204314.8|204224.8|204316.9|204226.9|204314.8|204224.8|2
1732879870000|2024-11-29 11:31:10|204316.4|204226.4|204313.8|204223.8|204317|204227|204308.6|204218.6|7
1732879880000|2024-11-29 11:31:20|204312.7|204222.7|204321.8|204231.8|204321.8|204231.8|204312.5|204222.5|7
1732879890000|2024-11-29 11:31:30|204319.2|204229.2|204320.7|204230.7|204320.9|204230.9|204313.2|204223.2|9
1732879900000|2024-11-29 11:31:40|204317.7|204227.7|204315.7|204225.7|204317.8|204227.8|204315.7|204225.7|5
1732879910000|2024-11-29 11:31:50|204317.8|204227.8|204316|204226|204317.8|204227.8|204312.9|204222.9|9
1732879920000|2024-11-29 11:32:00|204306.4|204216.4|204320.4|204230.4|204323.8|204233.8|204306.4|204216.4|3
1732879930000|2024-11-29 11:32:10|204313.9|204223.9|204314.8|204224.8|204319|204229|204312.5|204222.5|6
1732879940000|2024-11-29 11:32:20|204319.9|204229.9|204312.7|204222.7|204325.3|204235.3|204312.7|204222.7|9
1732879950000|2024-11-29 11:32:30|204279.7|204229.7|204283.4|204233.4|204285.6|204235.6|204279.7|204229.7|8
1732879960000|2024-11-29 11:32:40|204281.3|204231.3|204243|204153|204313.5|204238.9|204235.4|204145.4|33
1732879970000|2024-11-29 11:32:50|204241.3|204151.3|204303.1|204213.1|204306|204216|204237.8|204147.8|23
1732879980000|2024-11-29 11:33:00|204307|204217|204308.8|204218.8|204312|204222|204306.3|204216.3|15
1732879990000|2024-11-29 11:33:10|204308.5|204218.5|204295|204205|204308.9|204218.9|204295|204205|16
1732880000000|2024-11-29 11:33:20|204297.5|204207.5|204297.4|204207.4|204308|204218|204297.4|204207.4|19
1732880010000|2024-11-29 11:33:30|204296|204206|204269.5|204179.5|204296|204206|204269.5|204179.5|21
1732880020000|2024-11-29 11:33:40|204267.5|204177.5|204267|204177|204267.5|204177.5|204267|204177|2
1732880030000|2024-11-29 11:33:50|204268.4|204178.4|204263.2|204173.2|204268.4|204178.4|204258.7|204168.7|11
1732880040000|2024-11-29 11:34:00|204263.5|204173.5|204258.2|204168.2|204263.7|204173.7|204248.7|204158.7|23
1732880050000|2024-11-29 11:34:10|204259|204169|204252|204162|204262.5|204172.5|204252|204162|8
1732880060000|2024-11-29 11:34:20|204258.2|204168.2|204245.5|204155.5|204258.4|204168.4|204243|204153|23
1732880070000|2024-11-29 11:34:30|204246|204156|204213.4|204123.4|204246|204156|204209.9|204119.9|18
1732880080000|2024-11-29 11:34:40|204215.5|204125.5|204219.5|204129.5|204219.5|204129.5|204207.2|204117.2|12
1732880090000|2024-11-29 11:34:50|204216.6|204126.6|204226.5|204136.5|204228.5|204138.5|204216.6|204126.6|10
1732880100000|2024-11-29 11:35:00|204225.9|204135.9|204224.8|204134.8|204225.9|204135.9|204222.5|204132.5|5
1732880110000|2024-11-29 11:35:10|204224.5|204134.5|204227.7|204137.7|204229.4|204139.4|204223.2|204133.2|7
1732880120000|2024-11-29 11:35:20|204229.7|204139.7|204228.7|204138.7|204235.5|204145.5|204227.2|204137.2|11
1732880130000|2024-11-29 11:35:30|204227.9|204137.9|204226|204136|204230.7|204140.7|204222.5|204132.5|16
1732880140000|2024-11-29 11:35:40|204224.7|204134.7|204227.5|204137.5|204235.7|204145.7|204223.7|204133.7|16
1732880150000|2024-11-29 11:35:50|204229.5|204139.5|204227.4|204137.4|204232.5|204142.5|204227.4|204137.4|8
1732880160000|2024-11-29 11:36:00|204227|204137|204226.7|204136.7|204227|204137|204226.5|204136.5|3
1732880170000|2024-11-29 11:36:10|204227.5|204137.5|204206.7|204116.7|204227.5|204137.5|204204|204114|10
1732880180000|2024-11-29 11:36:20|204197.2|204107.2|204178.5|204088.5|204197.2|204107.2|204178.3|204088.3|8
1732880190000|2024-11-29 11:36:30|204179|204089|204179.5|204089.5|204180|204090|204177.5|204087.5|9
1732880200000|2024-11-29 11:36:40|204179|204089|204181.8|204091.8|204182|204092|204176.3|204086.3|13
1732880210000|2024-11-29 11:36:50|204181.5|204091.5|204179.5|204089.5|204182.3|204092.3|204175|204085|18
1732880220000|2024-11-29 11:37:00|204177.4|204087.4|204179.2|204089.2|204181.9|204091.9|204176.5|204086.5|11
1732880230000|2024-11-29 11:37:10|204180.2|204090.2|204179.9|204089.9|204181.9|204091.9|204178.5|204088.5|11
1732880240000|2024-11-29 11:37:20|204178.4|204088.4|204178.2|204088.2|204182|204092|204175.7|204085.7|15
1732880250000|2024-11-29 11:37:30|204178.7|204088.7|204182.8|204092.8|204191.5|204101.5|204178.3|204088.3|16
1732880260000|2024-11-29 11:37:40|204182.5|204092.5|204186.2|204096.2|204188.7|204098.7|204179.9|204089.9|17
1732880270000|2024-11-29 11:37:50|204185.9|204095.9|204187.2|204097.2|204187.2|204097.2|204182.8|204092.8|11
1732880280000|2024-11-29 11:38:00|204184.2|204094.2|204176.9|204086.9|204184.2|204094.2|204174.9|204084.9|23
1732880290000|2024-11-29 11:38:10|204176.4|204086.4|204178.5|204088.5|204178.7|204088.7|204176.4|204086.4|10
1732880300000|2024-11-29 11:38:20|204178.3|204088.3|204177.5|204087.5|204185.4|204095.4|204176.2|204086.2|22
1732880310000|2024-11-29 11:38:30|204179.2|204089.2|204174.3|204084.3|204180.8|204090.8|204174.3|204084.3|21
1732880320000|2024-11-29 11:38:40|204175.7|204085.7|204185.4|204095.4|204188|204098|204172.7|204082.7|12
1732880330000|2024-11-29 11:38:50|204183.7|204093.7|204181.5|204091.5|204187.7|204097.7|204177.7|204087.7|24
1732880340000|2024-11-29 11:39:00|204181.2|204091.2|204187.8|204097.8|204194.5|204104.5|204180.2|204090.2|11
1732880350000|2024-11-29 11:39:10|204187.9|204097.9|204178.7|204088.7|204192|204102|204177|204087|22
1732880360000|2024-11-29 11:39:20|204179|204089|204144.6|204054.6|204179|204089|204138.9|204048.9|21
1732880370000|2024-11-29 11:39:30|204139.7|204049.7|204137|204047|204142|204052|204129.4|204039.4|14
1732880380000|2024-11-29 11:39:40|204134.6|204044.6|204109.6|204019.6|204136.4|204046.4|204109.6|204019.6|20
1732880390000|2024-11-29 11:39:50|204108.1|204018.1|204119.8|204029.8|204121.6|204031.6|204106.2|204016.2|11
1732880400000|2024-11-29 11:40:00|204118.8|204028.8|204119.7|204029.7|204127.9|204037.9|204118.8|204028.8|10
1732880410000|2024-11-29 11:40:10|204120.3|204030.3|204108.7|204018.7|204121.8|204031.8|204108.7|204018.7|15
1732880420000|2024-11-29 11:40:20|204108.1|204018.1|204146.6|204056.6|204146.6|204056.6|204108.1|204018.1|8
1732880430000|2024-11-29 11:40:30|204146.3|204056.3|204139.7|204049.7|204146.3|204056.3|204131.2|204041.2|11
1732880440000|2024-11-29 11:40:40|204143.4|204053.4|204137.5|204047.5|204148.7|204058.7|204132.5|204042.5|10
1732880450000|2024-11-29 11:40:50|204136.8|204046.8|204144.8|204054.8|204147|204057|204128.8|204038.8|10
1732880460000|2024-11-29 11:41:00|204143.8|204053.8|204142.9|204052.9|204144.7|204054.7|204136.7|204046.7|10
1732880470000|2024-11-29 11:41:10|204143.2|204053.2|204129.9|204039.9|204143.2|204053.2|204129.9|204039.9|9
1732880480000|2024-11-29 11:41:20|204128.5|204038.5|204136|204046|204137|204047|204128.5|204038.5|6
1732880490000|2024-11-29 11:41:30|204137.5|204047.5|204135.8|204045.8|204143.8|204053.8|204134.2|204044.2|13
1732880500000|2024-11-29 11:41:40|204137.5|204047.5|204139.5|204049.5|204143.7|204053.7|204137.5|204047.5|13
1732880510000|2024-11-29 11:41:50|204138.6|204048.6|204132.3|204042.3|204138.6|204048.6|204130.4|204040.4|6
1732880520000|2024-11-29 11:42:00|204132.5|204042.5|204134.7|204044.7|204138.1|204048.1|204131.3|204041.3|14
1732880530000|2024-11-29 11:42:10|204134.1|204044.1|204102.1|204012.1|204134.1|204044.1|204100.4|204010.4|12
1732880540000|2024-11-29 11:42:20|204102.4|204012.4|204105.9|204015.9|204105.9|204015.9|204098.7|204008.7|12
1732880550000|2024-11-29 11:42:30|204104.5|204014.5|204105.7|204015.7|204105.7|204015.7|204102.5|204012.5|5
1732880560000|2024-11-29 11:42:40|204101.5|204011.5|204105.4|204015.4|204110.7|204020.7|204101.5|204011.5|21
1732880570000|2024-11-29 11:42:50|204106.1|204016.1|204105.9|204015.9|204107.4|204017.4|204101.9|204011.9|29
1732880580000|2024-11-29 11:43:00|204104.9|204014.9|204102.1|204012.1|204108.4|204018.4|204100.9|204010.9|30
1732880590000|2024-11-29 11:43:10|204101.8|204011.8|204106.1|204016.1|204109.6|204019.6|204101.5|204011.5|30
1732880600000|2024-11-29 11:43:20|204103.6|204013.6|204101.2|204011.2|204108.1|204018.1|204101.2|204011.2|27
1732880610000|2024-11-29 11:43:30|204100.9|204010.9|204102.4|204012.4|204103|204013|204100.9|204010.9|6
1732880620000|2024-11-29 11:43:40|204102|204012|204102.6|204012.6|204104.2|204014.2|204102|204012|6
1732880630000|2024-11-29 11:43:50|204102.3|204012.3|204103.7|204013.7|204103.7|204013.7|204101|204011|3
1732880640000|2024-11-29 11:44:00|204104.2|204014.2|204104.5|204014.5|204105.2|204015.2|204100.9|204010.9|9
1732880650000|2024-11-29 11:44:10|204102.4|204012.4|204103.1|204013.1|204103.1|204013.1|204094.4|204004.4|11
1732880660000|2024-11-29 11:44:20|204102.7|204012.7|204098.1|204008.1|204103.1|204013.1|204093.7|204003.7|18
1732880670000|2024-11-29 11:44:30|204098.5|204008.5|204105.2|204015.2|204105.7|204015.7|204098.5|204008.5|9
1732880680000|2024-11-29 11:44:40|204105.7|204015.7|204109.6|204019.6|204109.7|204019.7|204105.7|204015.7|3
1732880690000|2024-11-29 11:44:50|204107.8|204017.8|204107.4|204017.4|204108.6|204018.6|204098.6|204008.6|10
1732880700000|2024-11-29 11:45:00|204106|204016|204145.4|204055.4|204153|204063|204098.7|204016|17
1732880710000|2024-11-29 11:45:10|204146.9|204056.9|204143|204053|204149.1|204059.1|204137.7|204047.7|12
1732880720000|2024-11-29 11:45:20|204145.7|204055.7|204151.6|204061.6|204153.6|204063.6|204145.5|204055.5|5
1732880730000|2024-11-29 11:45:30|204150.6|204060.6|204143.6|204053.6|204152.4|204062.4|204142|204052|13
1732880740000|2024-11-29 11:45:40|204137.4|204047.4|204135.2|204045.2|204139.9|204049.9|204135|204045|8
1732880750000|2024-11-29 11:45:50|204130.8|204040.8|204096.8|204006.8|204130.8|204040.8|204086.2|204000.1|14
1732880760000|2024-11-29 11:46:00|204094.1|204004.1|204099.1|204009.1|204102.5|204033.9|204056.1|203981.5|15
1732880770000|2024-11-29 11:46:10|204098.6|204008.6|204094.6|204004.6|204100.6|204010.6|204092.9|204002.9|13
1732880780000|2024-11-29 11:46:20|204095.9|204005.9|204094.8|204004.8|204097.1|204007.1|204089.7|203999.7|13
1732880790000|2024-11-29 11:46:30|204098.1|204008.1|204098.1|204008.1|204098.1|204008.1|204097.1|204007.1|4
1732880800000|2024-11-29 11:46:40|204097.8|204007.8|204092.2|204002.2|204104.4|204014.4|204090.2|204000.2|15
1732880810000|2024-11-29 11:46:50|204091.5|204001.5|204055.2|204005.2|204093.7|204007.4|204052.2|203985.2|19
1732880820000|2024-11-29 11:47:00|204052.2|204002.2|204053.4|204003.4|204061|204011|204052.2|204002.2|10
1732880830000|2024-11-29 11:47:10|204052.5|204002.5|204050.4|204000.4|204052.5|204002.5|204049.4|203999.4|4
1732880840000|2024-11-29 11:47:20|204051.5|204001.5|204047.2|203997.2|204053|204003|204047.2|203997.2|4
1732880850000|2024-11-29 11:47:30|204048.2|203998.2|204050.3|204000.3|204051.9|204001.9|204048.2|203998.2|7
1732880860000|2024-11-29 11:47:40|204048|203998|203961.4|203871.4|204048|203998|203961.4|203871.4|17
1732880870000|2024-11-29 11:47:50|203958.9|203868.9|203941.8|203851.8|203958.9|203868.9|203932.6|203842.6|12
1732880880000|2024-11-29 11:48:00|203941.6|203851.6|203929.5|203839.5|203941.6|203851.6|203924.2|203834.2|25
1732880890000|2024-11-29 11:48:10|203927.5|203837.5|203900|203810|203929.3|203839.3|203890.9|203800.9|24
1732880900000|2024-11-29 11:48:20|203900.4|203810.4|203907.8|203817.8|203908.9|203818.9|203900.4|203810.4|8
1732880910000|2024-11-29 11:48:30|203907.5|203817.5|203909|203819|203909.5|203819.5|203901.8|203811.8|5
1732880920000|2024-11-29 11:48:40|203908|203818|203908.3|203818.3|203908.4|203818.4|203907.7|203817.7|4
1732880930000|2024-11-29 11:48:50|203908|203818|203908.5|203818.5|203910.7|203820.7|203905|203815|8
1732880940000|2024-11-29 11:49:00|203905.7|203815.7|203901.5|203811.5|203908.3|203818.3|203901|203811|6
1732880950000|2024-11-29 11:49:10|203867.2|203817.2|203857.4|203767.4|203867.2|203817.2|203844.7|203764.2|17
1732880960000|2024-11-29 11:49:20|203858|203768|203853.9|203763.9|203859.2|203769.2|203852.7|203762.7|28
1732880970000|2024-11-29 11:49:30|203854.3|203764.3|203856.3|203766.3|203859|203769|203852.9|203762.9|33
1732880980000|2024-11-29 11:49:40|203857|203767|203963.3|203873.3|203964.1|203874.1|203854.4|203764.4|21
1732880990000|2024-11-29 11:49:50|203961.2|203871.2|203973.4|203883.4|203983.1|203893.1|203961.2|203871.2|13
1732881000000|2024-11-29 11:50:00|203974.6|203884.6|203983.9|203893.9|203985.4|203895.4|203965.9|203875.9|9
1732881010000|2024-11-29 11:50:10|203980.2|203890.2|203936.6|203846.6|203980.2|203890.2|203923|203833|10
1732881020000|2024-11-29 11:50:20|203936.4|203846.4|203942.1|203852.1|203943.8|203853.8|203936.2|203846.2|12
1732881030000|2024-11-29 11:50:30|203945.1|203855.1|203945.1|203855.1|203945.1|203855.1|203945.1|203855.1|1
1732881040000|2024-11-29 11:50:40|203942.1|203852.1|203942.1|203852.1|203945.1|203855.1|203942.1|203852.1|5
1732881050000|2024-11-29 11:50:50|203946.5|203856.5|203890.7|203800.7|203946.5|203856.5|203890.7|203800.7|14
1732881060000|2024-11-29 11:51:00|203893|203803|203898.7|203808.7|203905.5|203815.5|203891.7|203801.7|19
1732881070000|2024-11-29 11:51:10|203892.7|203802.7|203894.4|203804.4|203901.6|203811.6|203892.7|203802.7|31
1732881080000|2024-11-29 11:51:20|203897.6|203807.6|203895.2|203805.2|203897.6|203807.6|203895.2|203805.2|8
1732881090000|2024-11-29 11:51:30|203898.8|203808.8|203858.2|203768.2|203899.3|203809.3|203832.5|203766.2|10
1732881100000|2024-11-29 11:51:40|203856.5|203766.5|203850|203760|203858.3|203768.3|203850|203760|9
1732881110000|2024-11-29 11:51:50|203853.7|203763.7|203853.5|203763.5|203857.4|203767.4|203853.5|203763.5|7
1732881120000|2024-11-29 11:52:00|203852.9|203762.9|203859.3|203769.3|203865.5|203775.5|203852.9|203762.9|28
1732881130000|2024-11-29 11:52:10|203859.5|203769.5|203855.9|203765.9|203861.1|203771.1|203852.3|203762.3|22
1732881140000|2024-11-29 11:52:20|203856.1|203766.1|203855.8|203765.8|203859.2|203769.2|203852.3|203762.3|9
1732881150000|2024-11-29 11:52:30|203856.5|203766.5|203856.1|203766.1|203863.1|203773.1|203855.2|203765.2|5
1732881160000|2024-11-29 11:52:40|203857.3|203767.3|203856.6|203766.6|203857.3|203767.3|203855.1|203765.1|3
1732881170000|2024-11-29 11:52:50|203857.8|203767.8|203854.8|203764.8|203857.8|203767.8|203853|203763|7
1732881180000|2024-11-29 11:53:00|203863.4|203773.4|203932.5|203842.5|203932.5|203842.5|203863.4|203773.4|24
1732881190000|2024-11-29 11:53:10|203934.5|203844.5|203969.7|203879.7|203969.7|203879.7|203933.5|203843.5|17
1732881200000|2024-11-29 11:53:20|203978|203888|204009.1|203919.1|204013.1|203923.1|203978|203888|26
1732881210000|2024-11-29 11:53:30|204008.9|203918.9|203998.4|203908.4|204014.8|203924.8|203998.4|203908.4|15
1732881220000|2024-11-29 11:53:40|203998.2|203908.2|203987|203897|204000.5|203910.5|203985.8|203895.8|15
1732881230000|2024-11-29 11:53:50|203986.5|203896.5|203983.4|203893.4|203986.5|203896.5|203972.3|203882.3|16
1732881240000|2024-11-29 11:54:00|203983.2|203893.2|203982.9|203892.9|203984.4|203894.4|203972.3|203882.3|23
1732881250000|2024-11-29 11:54:10|203983.8|203893.8|203982.3|203892.3|203983.8|203893.8|203974.2|203884.2|3
1732881260000|2024-11-29 11:54:20|203982.1|203892.1|203980.3|203890.3|203982.1|203892.1|203980.3|203890.3|4
1732881270000|2024-11-29 11:54:30|203980.1|203890.1|203980|203890|203988.6|203898.6|203976.7|203886.7|15
1732881280000|2024-11-29 11:54:40|203982.8|203892.8|203983.3|203893.3|203983.3|203893.3|203973.5|203883.5|5
1732881290000|2024-11-29 11:54:50|203983.4|203893.4|203979.7|203889.7|203983.4|203893.4|203974|203884|5
1732881300000|2024-11-29 11:55:00|203982.7|203892.7|203980.4|203890.4|203987.3|203897.3|203973.8|203883.8|13
1732881310000|2024-11-29 11:55:10|203979.9|203889.9|203981.9|203891.9|203983.5|203893.5|203975.1|203885.1|12
1732881320000|2024-11-29 11:55:20|203972.9|203882.9|203983.1|203893.1|203983.1|203893.1|203970.5|203880.5|11
1732881330000|2024-11-29 11:55:30|203980.6|203890.6|203980.4|203890.4|203983.5|203893.5|203980.4|203890.4|4
1732881340000|2024-11-29 11:55:40|203970.2|203880.2|203970.3|203880.3|203987.1|203897.1|203967.5|203877.5|20
1732881350000|2024-11-29 11:55:50|203974.3|203884.3|204022.4|203932.4|204022.4|203932.4|203973|203883|13
1732881360000|2024-11-29 11:56:00|204018.1|203928.1|204012.3|203922.3|204022.3|203932.3|204012.3|203922.3|16
1732881370000|2024-11-29 11:56:10|204014.1|203924.1|204014.2|203924.2|204014.4|203924.4|204011.7|203921.7|11
1732881380000|2024-11-29 11:56:20|204014.1|203924.1|204023.5|203933.5|204023.5|203933.5|204014.1|203924.1|9
1732881390000|2024-11-29 11:56:30|204016|203926|204018|203928|204019.3|203929.3|204013.4|203923.4|13
1732881400000|2024-11-29 11:56:40|204018.9|203928.9|204020.2|203930.2|204023.6|203933.6|204014.3|203924.3|21
1732881410000|2024-11-29 11:56:50|204019.9|203929.9|204017.4|203927.4|204019.9|203929.9|204013.2|203923.2|18
1732881420000|2024-11-29 11:57:00|204016.2|203926.2|204020.3|203930.3|204020.7|203930.7|204002.9|203912.9|18
1732881430000|2024-11-29 11:57:10|204024|203934|204055.2|203965.2|204058.5|203968.5|204023.9|203933.9|13
1732881440000|2024-11-29 11:57:20|204051.9|203961.9|204045.5|203955.5|204060.2|203970.2|204045.5|203955.5|11
1732881450000|2024-11-29 11:57:30|204057|204007|204143.7|204053.7|204162.8|204072.8|204057|203979.8|22
1732881460000|2024-11-29 11:57:40|204140|204050|204179.8|204089.8|204179.8|204089.8|204107.9|204017.9|22
1732881470000|2024-11-29 11:57:50|204183.6|204093.6|204195.7|204105.7|204214.2|204124.2|204177|204087|18
1732881480000|2024-11-29 11:58:00|204219.4|204129.4|204209.9|204119.9|204231.7|204141.7|204181.5|204091.5|18
1732881490000|2024-11-29 11:58:10|204206|204116|204195.7|204105.7|204212.1|204122.1|204167.7|204077.7|22
1732881500000|2024-11-29 11:58:20|204194.5|204104.5|204207.9|204157.9|204213.5|204163.5|204157.6|204093.1|14
1732881510000|2024-11-29 11:58:30|204209|204159|204199|204149|204215.4|204165.4|204191.7|204141.7|26
1732881520000|2024-11-29 11:58:40|204207.7|204157.7|204199.2|204149.2|204212.2|204162.2|204195.4|204145.4|13
1732881530000|2024-11-29 11:58:50|204220.2|204170.2|204215.6|204165.6|204223.2|204173.2|204200.3|204150.3|9
1732881540000|2024-11-29 11:59:00|204207.1|204157.1|204207.1|204157.1|204216.8|204166.8|204186.2|204136.2|21
1732881550000|2024-11-29 11:59:10|204201.3|204151.3|204172.4|204122.4|204208.9|204158.9|204172.4|204122.4|14
1732881560000|2024-11-29 11:59:20|204170.1|204120.1|204170.2|204120.2|204173.3|204123.3|204161.8|204111.8|11
1732881570000|2024-11-29 11:59:30|204166.7|204116.7|204159.8|204109.8|204175.8|204125.8|204159.8|204109.8|16
1732881580000|2024-11-29 11:59:40|204163.7|204113.7|204163|204113|204164.4|204114.4|204158.6|204108.6|14
1732881590000|2024-11-29 11:59:50|204159.2|204109.2|204153.5|204103.5|204175.5|204125.5|204153.5|204103.5|20
1732881600000|2024-11-29 12:00:00|204154.9|204104.9|204140|204090|204154.9|204104.9|204128.9|204078.9|16
1732881610000|2024-11-29 12:00:10|204140.1|204090.1|204183.6|204133.6|204195.7|204145.7|204135|204085|24
1732881620000|2024-11-29 12:00:20|204182.6|204132.6|204191.4|204141.4|204191.4|204141.4|204182.6|204132.6|12
1732881630000|2024-11-29 12:00:30|204194.2|204144.2|204230.9|204180.9|204234.8|204184.8|204191.3|204141.3|14
1732881640000|2024-11-29 12:00:40|204234|204184|204268.4|204218.4|204272.2|204222.2|204233.8|204183.8|19
1732881650000|2024-11-29 12:00:50|204268.2|204218.2|204192.5|204142.5|204268.2|204218.2|204183.2|204133.2|34
1732881660000|2024-11-29 12:01:00|204191.2|204141.2|204245.5|204155.5|204251|204185.4|204191.2|204141.2|27
1732881670000|2024-11-29 12:01:10|204246.2|204156.2|204256|204166|204285.5|204195.5|204243.7|204153.7|23
1732881680000|2024-11-29 12:01:20|204254|204164|204242.4|204152.4|204254|204164|204239|204149|24
1732881690000|2024-11-29 12:01:30|204242.2|204152.2|204250.4|204160.4|204255.9|204165.9|204240.7|204150.7|13
1732881700000|2024-11-29 12:01:40|204252.5|204162.5|204168.3|204118.3|204252.5|204162.5|204147.6|204097.6|26
1732881710000|2024-11-29 12:01:50|204166|204116|204193.5|204103.5|204194.5|204116|204161.8|204075.7|24
1732881720000|2024-11-29 12:02:00|204191.2|204101.2|204178.8|204088.8|204199.4|204109.4|204169.2|204079.2|27
1732881730000|2024-11-29 12:02:10|204179.8|204089.8|204164.9|204074.9|204185.5|204095.5|204164.8|204074.8|21
1732881740000|2024-11-29 12:02:20|204165|204075|204190.7|204100.7|204209.6|204119.6|204165|204075|27
1732881750000|2024-11-29 12:02:30|204190.9|204100.9|204192.5|204102.5|204197.8|204107.8|204190.9|204100.9|28
1732881760000|2024-11-29 12:02:40|204192.7|204102.7|204195.3|204105.3|204197.8|204107.8|204192.7|204102.7|15
1732881770000|2024-11-29 12:02:50|204194.5|204104.5|204194.6|204104.6|204199.8|204109.8|204190.4|204100.4|20
1732881780000|2024-11-29 12:03:00|204197.1|204107.1|204198.8|204148.8|204218.8|204168.8|204196.1|204106.1|20
1732881790000|2024-11-29 12:03:10|204192.9|204142.9|204162|204072|204221.2|204149.7|204162|204072|25
1732881800000|2024-11-29 12:03:20|204163|204073|204167.5|204077.5|204183.7|204093.7|204163|204073|26
1732881810000|2024-11-29 12:03:30|204166.5|204076.5|204160.7|204070.7|204166.5|204076.5|204147.7|204057.7|20
1732881820000|2024-11-29 12:03:40|204148.9|204058.9|204159.6|204069.6|204159.6|204069.6|204148.5|204058.5|19
1732881830000|2024-11-29 12:03:50|204160.1|204070.1|204152|204062|204167.2|204077.2|204151.6|204061.6|16
1732881840000|2024-11-29 12:04:00|204142|204052|204108.8|204058.8|204142|204068.2|204103.3|204045.1|26
1732881850000|2024-11-29 12:04:10|204108.3|204058.3|204105.8|204055.8|204108.3|204058.3|204091.8|204041.8|19
1732881860000|2024-11-29 12:04:20|204107.1|204057.1|204101.5|204051.5|204139.8|204065.5|204097.4|204041.2|17
1732881870000|2024-11-29 12:04:30|204097.4|204047.4|204094.7|204044.7|204102.5|204052.5|204089|204039|20
1732881880000|2024-11-29 12:04:40|204090.9|204040.9|204085.3|204035.3|204090.9|204040.9|204084.7|204034.7|10
1732881890000|2024-11-29 12:04:50|204081.5|204031.5|204097.5|204047.5|204101.4|204051.4|204081.5|204031.5|16
1732881900000|2024-11-29 12:05:00|204101.6|204051.6|204069.5|204019.5|204102.7|204051.6|204063.2|204008.9|23
1732881910000|2024-11-29 12:05:10|204067.3|204017.3|204032|203982|204069.8|204019.8|204029.7|203979.7|21
1732881920000|2024-11-29 12:05:20|204032.2|203982.2|203987.4|203937.4|204035.5|203985.5|203984.5|203934.5|24
1732881930000|2024-11-29 12:05:30|203983.4|203933.4|204013.4|203963.4|204013.4|203963.4|203983.4|203933.4|29
1732881940000|2024-11-29 12:05:40|204013.5|203963.5|204056.8|204006.8|204056.8|204006.8|204012.7|203962.7|29
1732881950000|2024-11-29 12:05:50|204054|204004|204040.2|203990.2|204059.4|204009.4|204037.3|203987.3|11
1732881960000|2024-11-29 12:06:00|204032.7|203982.7|204028.6|203978.6|204041.5|203991.5|203997.7|203947.7|25
1732881970000|2024-11-29 12:06:10|204024.6|203974.6|204039.2|203989.2|204046.8|203996.8|204024.4|203974.4|20
1732881980000|2024-11-29 12:06:20|204038.4|203988.4|204041.8|203991.8|204063.6|204013.6|204029.2|203979.2|25
1732881990000|2024-11-29 12:06:30|204042|203992|204036.8|203986.8|204061|204011|204034|203984|27
1732882000000|2024-11-29 12:06:40|204036.6|203986.6|204027|203977|204051.3|203988.1|204023.8|203961.3|22
1732882010000|2024-11-29 12:06:50|204031.2|203981.2|204042.9|203992.9|204053.5|204003.5|204027.2|203977.2|16
1732882020000|2024-11-29 12:07:00|204035.3|203985.3|204053|204003|204063.1|204013.1|204035.3|203985.3|20
1732882030000|2024-11-29 12:07:10|204052.6|204002.6|204025.9|203975.9|204052.6|204002.6|204018.3|203968.3|26
1732882040000|2024-11-29 12:07:20|204016.2|203966.2|204038.5|203988.5|204038.5|203988.5|204014.4|203964.4|21
1732882050000|2024-11-29 12:07:30|204040.7|203990.7|204054.9|204004.9|204054.9|204004.9|204039.7|203989.7|25
1732882060000|2024-11-29 12:07:40|204055.4|204005.4|204074.2|204024.2|204074.2|204024.2|204054.5|204004.5|12
1732882070000|2024-11-29 12:07:50|204070.1|204020.1|204059.9|204009.9|204072.2|204022.2|204059.9|204009.9|22
1732882080000|2024-11-29 12:08:00|204059.8|204009.8|204038.7|203988.7|204059.8|204009.8|204038.7|203988.7|11
1732882090000|2024-11-29 12:08:10|204034.5|203984.5|204051|204001|204051|204001|204033.6|203983.6|18
1732882100000|2024-11-29 12:08:20|204058.8|204008.8|204054.6|204004.6|204062.9|204012.9|204052.3|204002.3|15
1732882110000|2024-11-29 12:08:30|204054.8|204004.8|204061.9|204011.9|204061.9|204011.9|204054.8|204004.8|11
1732882120000|2024-11-29 12:08:40|204057.4|204007.4|204054|204004|204061.5|204011.5|204050.5|204000.5|17
1732882130000|2024-11-29 12:08:50|204054.2|204004.2|204048.6|203998.6|204054.2|204004.2|204046.4|203996.4|15
1732882140000|2024-11-29 12:09:00|204048.4|203998.4|204059.8|204009.8|204061.7|204011.7|204028.7|203978.7|21
1732882150000|2024-11-29 12:09:10|204059.6|204009.6|204028.7|203978.7|204059.6|204009.6|204019.7|203969.7|19
1732882160000|2024-11-29 12:09:20|204031.4|203981.4|203999.4|203949.4|204059.1|203988|203991.3|203941.3|21
1732882170000|2024-11-29 12:09:30|204004.6|203954.6|203982.3|203932.3|204022.3|203972.3|203972.6|203922.6|29
1732882180000|2024-11-29 12:09:40|203989.2|203939.2|203960.4|203910.4|203989.2|203939.2|203952.5|203902.5|15
1732882190000|2024-11-29 12:09:50|203957.4|203907.4|203956.6|203906.6|203966.4|203916.4|203955.3|203905.3|19
1732882200000|2024-11-29 12:10:00|203949.5|203899.5|203967.7|203917.7|203981.2|203931.2|203949.5|203899.5|16
1732882210000|2024-11-29 12:10:10|203967.5|203917.5|203962.9|203912.9|203967.5|203917.5|203958.1|203908.1|16
1732882220000|2024-11-29 12:10:20|203963.6|203913.6|203966.2|203916.2|203976.1|203926.1|203956.3|203906.3|18
1732882230000|2024-11-29 12:10:30|203964.2|203914.2|203958.6|203908.6|203968|203918|203956.5|203906.5|18
1732882240000|2024-11-29 12:10:40|203958.9|203908.9|203956.7|203906.7|203960.8|203910.8|203951.6|203901.6|10
1732882250000|2024-11-29 12:10:50|203949.6|203899.6|204043.6|203993.6|204051|204001|203949.6|203899.6|27
1732882260000|2024-11-29 12:11:00|204035.6|203985.6|204019.2|203969.2|204035.6|203985.6|204016|203966|22
1732882270000|2024-11-29 12:11:10|204019.4|203969.4|204009.7|203959.7|204019.4|203969.4|204005.9|203955.9|13
1732882280000|2024-11-29 12:11:20|204009.9|203959.9|204003|203953|204014|203964|203998.8|203948.8|25
1732882290000|2024-11-29 12:11:30|204005.1|203955.1|204016.4|203966.4|204031.3|203981.3|204005.1|203955.1|16
1732882300000|2024-11-29 12:11:40|204013|203963|204024.6|203974.6|204028.7|203978.7|204008.3|203958.3|9
1732882310000|2024-11-29 12:11:50|204024.9|203974.9|204052.6|204002.6|204057.9|204007.9|204024.6|203974.6|15
1732882320000|2024-11-29 12:12:00|204040|203990|204025.4|203975.4|204040|203990|204022|203972|17
1732882330000|2024-11-29 12:12:10|204025.3|203975.3|204012|203962|204026.9|203976.9|204012|203962|8
1732882340000|2024-11-29 12:12:20|204016.6|203966.6|204020.7|203970.7|204041|203978|204016.6|203949|11
1732882350000|2024-11-29 12:12:30|204018.3|203968.3|204014.7|203964.7|204019.5|203969.5|204007.1|203957.1|19
1732882360000|2024-11-29 12:12:40|204018.5|203968.5|203967|203917|204018.5|203968.5|203967|203917|22
1732882370000|2024-11-29 12:12:50|203988.2|203898.2|204008.8|203958.8|204027.5|203958.8|203988.1|203898.2|23
1732882380000|2024-11-29 12:13:00|204001|203951|203983.2|203933.2|204001|203951|203976.1|203926.1|22
1732882390000|2024-11-29 12:13:10|203979|203929|203982.5|203932.5|203985.3|203935.3|203979|203929|16
1732882400000|2024-11-29 12:13:20|203985.2|203935.2|203977|203927|203986.7|203936.7|203977|203927|17
1732882410000|2024-11-29 12:13:30|203979.8|203929.8|204065.4|203975.4|204068.1|204001.4|203979.8|203929.8|27
1732882420000|2024-11-29 12:13:40|204063.2|203973.2|204085.2|203995.2|204096.4|204023|204053|203963|24
1732882430000|2024-11-29 12:13:50|204083.1|203993.1|204067.7|204017.7|204083.1|204023.6|204060.2|203989.7|22
1732882440000|2024-11-29 12:14:00|204063.1|204013.1|204072.9|204022.9|204078.5|204028.5|204038.3|203988.3|25
1732882450000|2024-11-29 12:14:10|204069.1|204019.1|204049.5|203999.5|204069.1|204019.1|204049.5|203999.5|17
1732882460000|2024-11-29 12:14:20|204065.2|204015.2|204025.8|203975.8|204065.2|204015.2|204020.2|203970.2|25
1732882470000|2024-11-29 12:14:30|204020|203970|204024.3|203974.3|204041.6|203979.3|204018.5|203942|22
1732882480000|2024-11-29 12:14:40|204022|203972|204020.8|203930.8|204023.8|203972|204014.1|203928.8|12
1732882490000|2024-11-29 12:14:50|204021.4|203931.4|204005.5|203955.5|204021.4|203955.5|204005.5|203931.4|2
1732882500000|2024-11-29 12:15:00|204001.5|203951.5|204014.3|203924.3|204015.4|203951.5|204001|203918|19
1732882510000|2024-11-29 12:15:10|204014.5|203924.5|204014.9|203924.9|204015.7|203925.7|204014.4|203924.4|9
1732882520000|2024-11-29 12:15:20|204014.8|203924.8|204000.4|203950.4|204018.7|203952.7|204000.4|203924.8|13
1732882530000|2024-11-29 12:15:30|204002.9|203952.9|204088.9|203998.9|204121.6|204031.6|204002.9|203952.9|33
1732882540000|2024-11-29 12:15:40|204089.3|203999.3|204080.2|203990.2|204089.3|203999.3|204073.9|203983.9|22
1732882550000|2024-11-29 12:15:50|204078.7|204028.7|204111.9|204021.9|204116.8|204036|204078.7|204000.9|28
1732882560000|2024-11-29 12:16:00|204112.2|204022.2|204116.7|204026.7|204119.3|204052|204100.4|204021.9|12
1732882570000|2024-11-29 12:16:10|204120.3|204030.3|204097.7|204007.7|204122.3|204048.2|204081.8|203991.8|22
1732882580000|2024-11-29 12:16:20|204092.7|204002.7|204072.5|203982.5|204092.7|204002.7|204069.7|203979.7|18
1732882590000|2024-11-29 12:16:30|204073.7|203983.7|204066.4|203976.4|204074.8|203984.8|204060.7|203970.7|27
1732882600000|2024-11-29 12:16:40|204066.2|203976.2|204063.5|203973.5|204073.9|203983.9|204060.9|203970.9|24
1732882610000|2024-11-29 12:16:50|204067.1|203977.1|204065.6|203975.6|204091.2|204001.2|204064.4|203974.4|21
1732882620000|2024-11-29 12:17:00|204065.4|203975.4|204044.7|203954.7|204067.5|203977.5|204033.4|203943.4|26
1732882630000|2024-11-29 12:17:10|204044.1|203954.1|204068.7|203978.7|204082.1|204012.5|204039.2|203949.2|20
1732882640000|2024-11-29 12:17:20|204066.7|203976.7|204068.2|203978.2|204074.6|203984.6|204062.8|203972.8|26
1732882650000|2024-11-29 12:17:30|204067.7|203977.7|204041.4|203951.4|204067.7|203977.7|204041.4|203951.4|15
1732882660000|2024-11-29 12:17:40|204040.5|203950.5|204039.2|203949.2|204043.2|203953.2|204036.6|203946.6|19
1732882670000|2024-11-29 12:17:50|204039|203949|204034.3|203944.3|204073.7|203983.7|204034.3|203944.3|26
1732882680000|2024-11-29 12:18:00|204035.6|203945.6|203986.6|203896.6|204035.6|203945.6|203959.5|203896.6|12
1732882690000|2024-11-29 12:18:10|203987.6|203897.6|203998.8|203908.8|204022.8|203932.8|203986.7|203896.7|18
1732882700000|2024-11-29 12:18:20|203998|203908|203994.6|203904.6|203998.2|203908.2|203984.9|203894.9|14
1732882710000|2024-11-29 12:18:30|203994.9|203904.9|204022.6|203932.6|204024.7|203934.7|203994.9|203904.9|16
1732882720000|2024-11-29 12:18:40|204020.9|203930.9|204026.2|203936.2|204031.8|203941.8|204020.9|203930.9|16
1732882730000|2024-11-29 12:18:50|204026.6|203936.6|204022.6|203932.6|204029.8|203939.8|204006.5|203916.5|24
1732882740000|2024-11-29 12:19:00|204023.6|203933.6|204050.8|203960.8|204052.8|203962.8|204007.8|203917.8|25
1732882750000|2024-11-29 12:19:10|204049|203959|204071.2|203981.2|204086.5|203996.5|204049|203959|31
1732882760000|2024-11-29 12:19:20|204071.7|203981.7|204082.1|203992.1|204085.9|203995.9|204071|203981|13
1732882770000|2024-11-29 12:19:30|204082.6|203992.6|204084.2|203994.2|204084.2|203994.2|204071.4|203981.4|16
1732882780000|2024-11-29 12:19:40|204082.9|203992.9|204079.1|203989.1|204088.6|203998.6|204073.8|203983.8|20
1732882790000|2024-11-29 12:19:50|204078.8|203988.8|204074.7|203984.7|204079.1|203989.1|204074.1|203984.1|13
1732882800000|2024-11-29 12:20:00|204075.6|203985.6|204070.7|203980.7|204076.2|203986.2|204069.9|203979.9|12
1732882810000|2024-11-29 12:20:10|204070.5|203980.5|204094.7|204004.7|204101.6|204011.6|204045|203955|15
1732882820000|2024-11-29 12:20:20|204094.1|204004.1|204105.2|204015.2|204119.2|204029.2|204092|204002|20
1732882830000|2024-11-29 12:20:30|204105.9|204015.9|204104.7|204014.7|204108.3|204018.3|204104.2|204014.2|14
1732882840000|2024-11-29 12:20:40|204104.2|204014.2|204077.6|203987.6|204104.7|204014.7|204070.7|203980.7|16
1732882850000|2024-11-29 12:20:50|204074.4|203984.4|204069.5|203979.5|204081.3|203991.3|204064.8|203974.8|24
1732882860000|2024-11-29 12:21:00|204064.7|203974.7|204046.9|203956.9|204070.9|203980.9|204045.9|203955.9|18
1732882870000|2024-11-29 12:21:10|204046.7|203956.7|204039.3|203949.3|204046.7|203956.7|204034.6|203944.6|12
1732882880000|2024-11-29 12:21:20|204038.5|203948.5|204038.1|203948.1|204040.3|203950.3|204030.6|203940.6|16
1732882890000|2024-11-29 12:21:30|204034.9|203944.9|204030.4|203940.4|204034.9|203944.9|204029|203939|20
1732882900000|2024-11-29 12:21:40|204024.6|203934.6|204041.6|203951.6|204041.6|203951.6|204021|203931|12
1732882910000|2024-11-29 12:21:50|204039.7|203949.7|204031.8|203941.8|204041.6|203951.6|204029.8|203939.8|10
1732882920000|2024-11-29 12:22:00|204030.4|203940.4|204037.6|203947.6|204044.1|203954.1|204029.4|203939.4|13
1732882930000|2024-11-29 12:22:10|204041.4|203951.4|204069.3|203979.3|204081.5|203991.5|204041.4|203951.4|24
1732882940000|2024-11-29 12:22:20|204068.5|203978.5|204042.9|203952.9|204068.7|203978.7|204042.9|203952.9|17
1732882950000|2024-11-29 12:22:30|204040.3|203950.3|204030.2|203940.2|204042.7|203952.7|204029.8|203939.8|19
1732882960000|2024-11-29 12:22:40|204029.7|203939.7|204040|203950|204042.5|203952.5|204029.3|203939.3|19
1732882970000|2024-11-29 12:22:50|204034.4|203944.4|204058.2|203968.2|204066.7|203976.7|204029.6|203939.6|10
1732882980000|2024-11-29 12:23:00|204053.6|203963.6|204044.9|203954.9|204053.6|203963.6|204037.9|203947.9|17
1732882990000|2024-11-29 12:23:10|204044.4|203954.4|204079.7|203989.7|204089.6|203999.6|204044.4|203954.4|21
1732883000000|2024-11-29 12:23:20|204079.2|203989.2|204070.3|203980.3|204083.1|203993.1|204069.4|203979.4|19
1732883010000|2024-11-29 12:23:30|204070.1|203980.1|204063.8|203973.8|204075.8|203985.8|204063.8|203973.8|16
1732883020000|2024-11-29 12:23:40|204065|203975|204040.4|203950.4|204065|203975|204040.4|203950.4|19
1732883030000|2024-11-29 12:23:50|204041.1|203951.1|204037.7|203947.7|204055.5|203965.5|204037.7|203947.7|17
1732883040000|2024-11-29 12:24:00|204037.9|203947.9|204039.1|203949.1|204043.1|203953.1|204035|203945|8
1732883050000|2024-11-29 12:24:10|204038.9|203948.9|204045.7|203955.7|204052.7|203962.7|204032.3|203942.3|13
1732883060000|2024-11-29 12:24:20|204044|203954|204040.6|203950.6|204050.3|203960.3|204031.4|203941.4|20
1732883070000|2024-11-29 12:24:30|204039.7|203949.7|204085|203995|204086.4|203996.4|204039.7|203949.7|25
1732883080000|2024-11-29 12:24:40|204083.5|203993.5|204079.9|203989.9|204090.8|204000.8|204079.9|203989.9|10
1732883090000|2024-11-29 12:24:50|204080.9|203990.9|204074.6|203984.6|204080.9|203990.9|204074.2|203984.2|6
1732883100000|2024-11-29 12:25:00|204082.5|203992.5|204079|203989|204082.5|203992.5|204071.4|203981.4|12
1732883110000|2024-11-29 12:25:10|204077.3|203987.3|204077.3|203987.3|204079.8|203989.8|204075.6|203985.6|7
1732883120000|2024-11-29 12:25:20|204076.3|203986.3|204086.1|203996.1|204090.9|204000.9|204067.1|203977.1|16
1732883130000|2024-11-29 12:25:30|204085.2|203995.2|204076.8|203986.8|204085.2|203995.2|204072.8|203982.8|12
1732883140000|2024-11-29 12:25:40|204076.3|203986.3|204095.3|204005.3|204095.3|204005.3|204074.1|203984.1|10
1732883150000|2024-11-29 12:25:50|204092.5|204002.5|204082.6|203992.6|204092.5|204002.5|204082.4|203992.4|11
1732883160000|2024-11-29 12:26:00|204082.2|203992.2|204083.6|203993.6|204084|203994|204077|203987|11
1732883170000|2024-11-29 12:26:10|204083.4|203993.4|204089.2|203999.2|204091|204001|204079.7|203989.7|12
1732883180000|2024-11-29 12:26:20|204087.3|203997.3|204072|203982|204087.3|203997.3|204068.1|203978.1|15
1732883190000|2024-11-29 12:26:30|204073.1|203983.1|204063.4|203973.4|204086|203996|204042|203952|22
1732883200000|2024-11-29 12:26:40|204065.1|203975.1|204063.8|203973.8|204068|203978|204060.6|203970.6|10
1732883210000|2024-11-29 12:26:50|204070.2|203980.2|204112.4|204022.4|204112.4|204022.4|204062.2|203972.2|18
1732883220000|2024-11-29 12:27:00|204112.7|204022.7|204112.5|204022.5|204116.5|204026.5|204105.6|204015.6|7
1732883230000|2024-11-29 12:27:10|204116|204026|204119.5|204029.5|204119.5|204029.5|204115.3|204025.3|7
1732883240000|2024-11-29 12:27:20|204119.9|204029.9|204115.5|204025.5|204120.2|204030.2|204115.5|204025.5|10
1732883250000|2024-11-29 12:27:30|204111.7|204021.7|204114.8|204024.8|204116.4|204026.4|204111.7|204021.7|4
1732883260000|2024-11-29 12:27:40|204112.8|204022.8|204118|204028|204118.7|204028.7|204109.1|204019.1|5
1732883270000|2024-11-29 12:27:50|204118.7|204028.7|204113.6|204023.6|204119.2|204052.4|204099.1|204019.4|19
1732883280000|2024-11-29 12:28:00|204110.4|204020.4|204112.5|204022.5|204114|204024|204104.8|204014.8|20
1732883290000|2024-11-29 12:28:10|204112.7|204022.7|204108.4|204018.4|204112.9|204022.9|204108.4|204018.4|10
1732883300000|2024-11-29 12:28:20|204109|204019|204146.5|204096.5|204148.9|204098.9|204109|204019|25
1732883310000|2024-11-29 12:28:30|204145.2|204095.2|204155.9|204105.9|204156.6|204106.6|204145.2|204095.2|19
1732883320000|2024-11-29 12:28:40|204152.8|204102.8|204149.2|204099.2|204153.5|204103.5|204145.2|204095.2|17
1732883330000|2024-11-29 12:28:50|204147.4|204097.4|204148.1|204098.1|204150|204100|204145.3|204095.3|11
1732883340000|2024-11-29 12:29:00|204141.4|204091.4|204158.3|204108.3|204165.7|204115.7|204141.4|204091.4|14
1732883350000|2024-11-29 12:29:10|204158.6|204108.6|204159.2|204109.2|204162.7|204112.7|204150.7|204100.7|15
1732883360000|2024-11-29 12:29:20|204153.6|204103.6|204159.9|204109.9|204159.9|204109.9|204146.1|204096.1|12
1732883370000|2024-11-29 12:29:30|204160.1|204110.1|204154.5|204104.5|204162.2|204112.2|204149.3|204099.3|17
1732883380000|2024-11-29 12:29:40|204155.2|204105.2|204157.3|204107.3|204158.2|204108.2|204146.7|204096.7|11
1732883390000|2024-11-29 12:29:50|204149.3|204099.3|204153.1|204103.1|204158.3|204108.3|204138.5|204088.5|16
1732883400000|2024-11-29 12:30:00|204155|204105|204175.9|204125.9|204197.9|204147.9|204155|204105|20
1732883410000|2024-11-29 12:30:10|204174.1|204124.1|204174.6|204084.6|204181.1|204131.1|204169.2|204079.2|19
1732883420000|2024-11-29 12:30:20|204177.9|204087.9|204189.7|204099.7|204189.7|204113.7|204157.7|204083.7|10
1732883430000|2024-11-29 12:30:30|204194.2|204104.2|204205.5|204115.5|204205.5|204115.5|204194.2|204104.2|9
1732883440000|2024-11-29 12:30:40|204209.2|204119.2|204200.4|204150.4|204222.3|204154.5|204198.4|204119.2|15
1732883450000|2024-11-29 12:30:50|204196.9|204146.9|204259.2|204209.2|204276.7|204226.7|204196.9|204146.9|31
1732883460000|2024-11-29 12:31:00|204254.7|204204.7|204273.4|204223.4|204278.7|204228.7|204246.8|204196.8|26
1732883470000|2024-11-29 12:31:10|204279.4|204229.4|204280.2|204230.2|204284.2|204234.2|204267.5|204217.5|26
1732883480000|2024-11-29 12:31:20|204287.1|204237.1|204282.2|204232.2|204290.1|204240.1|204278.5|204228.5|11
1732883490000|2024-11-29 12:31:30|204281.3|204231.3|204282.3|204232.3|204288|204238|204281.3|204231.3|4
1732883500000|2024-11-29 12:31:40|204280.6|204230.6|204253.3|204203.3|204298.9|204248.9|204253.3|204203.3|13
1732883510000|2024-11-29 12:31:50|204254|204204|204289.5|204239.5|204290.4|204240.4|204253.1|204203.1|14
1732883520000|2024-11-29 12:32:00|204285.3|204235.3|204279.4|204229.4|204299.8|204249.8|204278.9|204228.9|24
1732883530000|2024-11-29 12:32:10|204284.5|204234.5|204296.4|204206.4|204300.4|204234.5|204277.9|204205.3|12
1732883540000|2024-11-29 12:32:20|204291.2|204201.2|204296.1|204246.1|204299.7|204249.7|204268.3|204201|17
1732883550000|2024-11-29 12:32:30|204298.3|204248.3|204299.2|204249.2|204301.3|204251.3|204294.6|204244.6|7
1732883560000|2024-11-29 12:32:40|204298.2|204248.2|204411.7|204321.7|204411.9|204321.9|204298.2|204248.2|11
1732883570000|2024-11-29 12:32:50|204408.4|204318.4|204365.3|204275.3|204408.4|204318.4|204365.3|204275.3|18
1732883580000|2024-11-29 12:33:00|204370.3|204280.3|204349.3|204259.3|204370.3|204280.3|204344.6|204254.6|12
1732883590000|2024-11-29 12:33:10|204351.3|204261.3|204339.1|204289.1|204356.8|204290.9|204339.1|204261.3|6
1732883600000|2024-11-29 12:33:20|204340.3|204290.3|204352.2|204262.2|204357|204290.3|204335.7|204255.3|9
1732883610000|2024-11-29 12:33:30|204353.9|204263.9|204339|204249|204364|204274|204330.7|204240.7|18
1732883620000|2024-11-29 12:33:40|204344.3|204254.3|204335|204245|204344.3|204254.3|204326.4|204236.4|13
1732883630000|2024-11-29 12:33:50|204331.8|204241.8|204224.1|204174.1|204337.2|204247.2|204217.7|204139.3|17
1732883640000|2024-11-29 12:34:00|204235.2|204145.2|204173.6|204123.6|204235.2|204163.5|204162.4|204112.4|33
1732883650000|2024-11-29 12:34:10|204175.3|204125.3|204164.4|204114.4|204179.6|204129.6|204158.7|204108.7|18
1732883660000|2024-11-29 12:34:20|204162.7|204112.7|204163.6|204113.6|204206.1|204119.7|204157.7|204092.4|18
1732883670000|2024-11-29 12:34:30|204166.8|204116.8|204156.9|204106.9|204168.1|204118.1|204151.3|204101.3|13
1732883680000|2024-11-29 12:34:40|204156|204106|204137.2|204047.2|204163.1|204113.1|204137.2|204047.2|11
1732883690000|2024-11-29 12:34:50|204138.8|204048.8|204195.5|204105.5|204196.5|204106.5|204138.8|204048.8|17
1732883700000|2024-11-29 12:35:00|204192.8|204102.8|204347.6|204257.6|204367|204292.7|204192.1|204102.1|28
1732883710000|2024-11-29 12:35:10|204337.4|204247.4|204331.7|204241.7|204345.2|204255.2|204302.1|204222.2|29
1732883720000|2024-11-29 12:35:20|204337|204247|204297.1|204207.1|204337.2|204247.2|204295.7|204205.7|31
1732883730000|2024-11-29 12:35:30|204292.4|204202.4|204294.7|204204.7|204311.1|204221.1|204292.3|204202.3|28
1732883740000|2024-11-29 12:35:40|204296.7|204206.7|204312.2|204222.2|204312.2|204222.2|204296.7|204206.7|9
1732883750000|2024-11-29 12:35:50|204310.8|204220.8|204296.6|204206.6|204353.3|204263.3|204295.7|204205.7|24
1732883760000|2024-11-29 12:36:00|204296.9|204206.9|204303|204213|204303|204213|204292|204202|18
1732883770000|2024-11-29 12:36:10|204299.4|204209.4|204295.9|204205.9|204303.4|204213.4|204293.8|204203.8|16
1732883780000|2024-11-29 12:36:20|204297.4|204207.4|204298.2|204208.2|204300.4|204210.4|204297.4|204207.4|4
1732883790000|2024-11-29 12:36:30|204301|204211|204304|204214|204304|204214|204301|204211|5
1732883800000|2024-11-29 12:36:40|204301.3|204211.3|204225.7|204175.7|204301.3|204211.3|204217|204148.3|25
1732883810000|2024-11-29 12:36:50|204225.5|204175.5|204219.7|204169.7|204243.6|204193.6|204205.1|204155.1|25
1732883820000|2024-11-29 12:37:00|204218.7|204168.7|204207.6|204157.6|204223.2|204173.2|204194.7|204144.7|21
1732883830000|2024-11-29 12:37:10|204205.9|204155.9|204212.7|204162.7|204213.6|204163.6|204203.9|204153.9|13
1732883840000|2024-11-29 12:37:20|204209.1|204159.1|204198.3|204148.3|204212.1|204162.1|204198.1|204148.1|14
1732883850000|2024-11-29 12:37:30|204202.8|204152.8|204164.8|204114.8|204204.9|204154.9|204161.1|204111.1|12
1732883860000|2024-11-29 12:37:40|204161.6|204111.6|204161.7|204111.7|204164.9|204114.9|204156|204106|8
1732883870000|2024-11-29 12:37:50|204158.1|204108.1|204162.3|204112.3|204164.9|204114.9|204157.8|204107.8|9
1732883880000|2024-11-29 12:38:00|204162.1|204112.1|204159.1|204109.1|204162.1|204112.1|204159.1|204109.1|2
1732883890000|2024-11-29 12:38:10|204161.7|204111.7|204203|204153|204208.6|204158.6|204159.1|204109.1|12
1732883900000|2024-11-29 12:38:20|204200.6|204150.6|204160.9|204110.9|204200.6|204150.6|204156.2|204106.2|13
1732883910000|2024-11-29 12:38:30|204161.1|204111.1|204192.6|204142.6|204192.8|204142.8|204160.8|204110.8|14
1732883920000|2024-11-29 12:38:40|204192.4|204142.4|204195.5|204145.5|204197.8|204147.8|204161.9|204111.9|20
1732883930000|2024-11-29 12:38:50|204197|204147|204189.2|204139.2|204198.6|204148.6|204189.2|204139.2|15
1732883940000|2024-11-29 12:39:00|204189.6|204139.6|204160.2|204110.2|204189.6|204139.6|204159.2|204109.2|23
1732883950000|2024-11-29 12:39:10|204166.3|204116.3|204210.2|204160.2|204210.2|204160.2|204161|204111|25
1732883960000|2024-11-29 12:39:20|204207.8|204157.8|204211.5|204161.5|204214.4|204164.4|204202.6|204152.6|19
1732883970000|2024-11-29 12:39:30|204224|204174|204231.1|204181.1|204232.2|204182.2|204222|204172|15
1732883980000|2024-11-29 12:39:40|204234.6|204184.6|204286.4|204236.4|204288.8|204238.8|204234.6|204184.6|21
1732883990000|2024-11-29 12:39:50|204288.3|204238.3|204286.9|204236.9|204289.2|204239.2|204263.9|204213.9|23
1732884000000|2024-11-29 12:40:00|204287.4|204237.4|204253.8|204203.8|204294.2|204244.2|204239.3|204189.3|31
1732884010000|2024-11-29 12:40:10|204265.7|204215.7|204255.6|204205.6|204265.7|204215.7|204250.8|204200.8|12
1732884020000|2024-11-29 12:40:20|204256.8|204206.8|204240.1|204190.1|204256.8|204206.8|204240.1|204190.1|9
1732884030000|2024-11-29 12:40:30|204242.6|204192.6|204249.1|204199.1|204249.1|204199.1|204237.2|204187.2|15
1732884040000|2024-11-29 12:40:40|204249.3|204199.3|204247.1|204197.1|204249.3|204199.3|204243.4|204193.4|8
1732884050000|2024-11-29 12:40:50|204248.5|204198.5|204249.7|204199.7|204255.7|204205.7|204246|204196|12
1732884060000|2024-11-29 12:41:00|204250.2|204200.2|204229.9|204179.9|204264.2|204214.2|204228.9|204178.9|21
1732884070000|2024-11-29 12:41:10|204229.6|204179.6|204207|204157|204231.2|204181.2|204207|204157|23
1732884080000|2024-11-29 12:41:20|204202.6|204152.6|204203.5|204153.5|204206.9|204156.9|204197|204147|18
1732884090000|2024-11-29 12:41:30|204200.4|204150.4|204200.9|204150.9|204209.6|204159.6|204191.7|204141.7|17
1732884100000|2024-11-29 12:41:40|204204.7|204154.7|204200.7|204150.7|204204.7|204154.7|204200.7|204150.7|8
1732884110000|2024-11-29 12:41:50|204199.3|204149.3|204205.4|204155.4|204211.6|204161.6|204199.3|204149.3|17
1732884120000|2024-11-29 12:42:00|204204|204154|204204.6|204154.6|204206.9|204156.9|204163.4|204113.4|18
1732884130000|2024-11-29 12:42:10|204209.5|204159.5|204208.4|204158.4|204210.6|204160.6|204197.6|204147.6|19
1732884140000|2024-11-29 12:42:20|204206.7|204156.7|204208.1|204158.1|204211.1|204161.1|204206.2|204156.2|5
1732884150000|2024-11-29 12:42:30|204208.6|204158.6|204207|204157|204211.9|204161.9|204203.4|204153.4|12
1732884160000|2024-11-29 12:42:40|204205.4|204155.4|204203.2|204153.2|204207.4|204157.4|204194.8|204144.8|8
1732884170000|2024-11-29 12:42:50|204204.7|204154.7|204202.4|204152.4|204214.4|204164.4|204202|204152|10
1732884180000|2024-11-29 12:43:00|204206.2|204156.2|204205.5|204155.5|204210.3|204160.3|204202.4|204152.4|7
1732884190000|2024-11-29 12:43:10|204194.6|204144.6|204157.1|204067.1|204194.6|204144.6|204156.3|204066.3|5
1732884200000|2024-11-29 12:43:20|204148|204058|204147.9|204097.9|204181.7|204116.7|204125|204058|20
1732884210000|2024-11-29 12:43:30|204149.2|204099.2|204145.8|204095.8|204150.2|204100.2|204144.5|204094.5|14
1732884220000|2024-11-29 12:43:40|204148.1|204098.1|204140.5|204090.5|204148.3|204098.3|204131.4|204081.4|14
1732884230000|2024-11-29 12:43:50|204133.9|204083.9|204128|204078|204165.4|204115.4|204125.4|204075.4|20
1732884240000|2024-11-29 12:44:00|204122.4|204072.4|204140.1|204090.1|204158.7|204108.7|204122.4|204072.4|23
1732884250000|2024-11-29 12:44:10|204138.5|204088.5|204149.2|204099.2|204154.5|204104.5|204117.1|204067.1|27
1732884260000|2024-11-29 12:44:20|204149.1|204099.1|204150.6|204100.6|204156|204106|204146.8|204096.8|18
1732884270000|2024-11-29 12:44:30|204145.6|204095.6|204144|204094|204154.4|204104.4|204137.8|204087.8|17
1732884280000|2024-11-29 12:44:40|204141.6|204091.6|204172.2|204122.2|204187.3|204137.3|204141.6|204091.6|15
1732884290000|2024-11-29 12:44:50|204172.1|204122.1|204113.4|204063.4|204178.1|204128.1|204107.5|204057.5|31
1732884300000|2024-11-29 12:45:00|204107.1|204057.1|204073.7|204023.7|204107.1|204057.1|204064.1|204014.1|27
1732884310000|2024-11-29 12:45:10|204073.9|204023.9|204087.1|204037.1|204088.8|204038.8|204073.9|204023.9|22
1732884320000|2024-11-29 12:45:20|204084.7|204034.7|204063.4|204013.4|204084.7|204034.7|204052.5|204002.5|22
1732884330000|2024-11-29 12:45:30|204063.2|204013.2|204070.4|204020.4|204073.4|204023.4|204063.2|204013.2|17
1732884340000|2024-11-29 12:45:40|204070.7|204020.7|204071.9|204021.9|204071.9|204021.9|204066.6|204016.6|7
1732884350000|2024-11-29 12:45:50|204072|204022|204079|204029|204086.3|204036.3|204071.9|204021.9|17
1732884360000|2024-11-29 12:46:00|204079.3|204029.3|204075.3|204025.3|204079.3|204029.3|204075.2|204025.2|19
1732884370000|2024-11-29 12:46:10|204075.2|204025.2|204076.5|204026.5|204078.2|204028.2|204073.2|204023.2|21
1732884380000|2024-11-29 12:46:20|204076.7|204026.7|203989.6|203939.6|204087.7|204037.7|203987.7|203937.7|29
1732884390000|2024-11-29 12:46:30|203986.9|203936.9|203965.1|203915.1|203986.9|203936.9|203961.8|203911.8|15
1732884400000|2024-11-29 12:46:40|203968.9|203918.9|203957.3|203907.3|203968.9|203918.9|203954.7|203904.7|14
1732884410000|2024-11-29 12:46:50|203963.1|203913.1|203959.3|203909.3|203969.7|203919.7|203955.5|203905.5|21
1732884420000|2024-11-29 12:47:00|203961.8|203911.8|203978.9|203928.9|203981.2|203931.2|203947.1|203897.1|23
1732884430000|2024-11-29 12:47:10|203977.2|203927.2|203994.8|203944.8|203999.8|203949.8|203973.1|203923.1|15
1732884440000|2024-11-29 12:47:20|204001.4|203951.4|203981.2|203931.2|204001.4|203951.4|203971.8|203921.8|18
1732884450000|2024-11-29 12:47:30|203972.6|203922.6|203974.9|203924.9|203993.1|203943.1|203971.5|203921.5|13
1732884460000|2024-11-29 12:47:40|203972.6|203922.6|203942|203892|203972.6|203922.6|203941.3|203891.3|29
1732884470000|2024-11-29 12:47:50|203940.7|203890.7|203925.1|203875.1|203940.7|203890.7|203915.4|203865.4|17
1732884480000|2024-11-29 12:48:00|203920.1|203870.1|203909|203859|203936.8|203886.8|203902.2|203852.2|31
1732884490000|2024-11-29 12:48:10|203909.1|203859.1|203907.8|203857.8|203913.1|203863.1|203901.9|203851.9|18
1732884500000|2024-11-29 12:48:20|203908.7|203858.7|203908.6|203858.6|203914.6|203864.6|203906.3|203856.3|21
1732884510000|2024-11-29 12:48:30|203904.3|203854.3|203904|203854|203923.8|203873.8|203879.8|203829.8|21
1732884520000|2024-11-29 12:48:40|203904.3|203854.3|203906.3|203856.3|203909.9|203859.9|203904|203854|14
1732884530000|2024-11-29 12:48:50|203917.5|203867.5|203904.4|203854.4|203917.9|203867.9|203902.1|203852.1|22
1732884540000|2024-11-29 12:49:00|203906.7|203856.7|203933|203883|203957|203907|203906|203856|28
1732884550000|2024-11-29 12:49:10|203934.4|203884.4|203961.8|203911.8|203970.5|203920.5|203934.4|203884.4|24
1732884560000|2024-11-29 12:49:20|203959.8|203909.8|203950.3|203900.3|203959.8|203909.8|203941.4|203891.4|27
1732884570000|2024-11-29 12:49:30|203949|203899|203911.8|203861.8|203949|203899|203904.7|203854.7|18
1732884580000|2024-11-29 12:49:40|203903.8|203853.8|203898.1|203848.1|203928.2|203878.2|203898|203848|18
1732884590000|2024-11-29 12:49:50|203897.3|203847.3|203902.1|203852.1|203907.8|203857.8|203893.7|203843.7|13
1732884600000|2024-11-29 12:50:00|203901.6|203851.6|203884.5|203834.5|203903.1|203853.1|203846.1|203796.1|29
1732884610000|2024-11-29 12:50:10|203891.1|203841.1|203874.5|203824.5|203893.4|203843.4|203874.5|203824.5|17
1732884620000|2024-11-29 12:50:20|203873|203823|203874.8|203824.8|203889.7|203839.7|203871.8|203821.8|15
1732884630000|2024-11-29 12:50:30|203875.5|203825.5|203910.2|203860.2|203910.2|203860.2|203865.2|203815.2|19
1732884640000|2024-11-29 12:50:40|203885|203835|203878.2|203828.2|203900.1|203850.1|203878.2|203828.2|22
1732884650000|2024-11-29 12:50:50|203878|203828|203868.1|203818.1|203892.9|203842.9|203853.2|203803.2|20
1732884660000|2024-11-29 12:51:00|203866.3|203816.3|203841|203791|203866.3|203816.3|203828.3|203778.3|22
1732884670000|2024-11-29 12:51:10|203841.2|203791.2|203929.9|203879.9|203940.9|203890.9|203840.5|203790.5|23
1732884680000|2024-11-29 12:51:20|203933.4|203883.4|203931.1|203881.1|203938.6|203888.6|203924.8|203874.8|19
1732884690000|2024-11-29 12:51:30|203935.1|203885.1|203927.7|203877.7|203935.1|203885.1|203906.8|203856.8|23
1732884700000|2024-11-29 12:51:40|203925.5|203875.5|203929.6|203879.6|203947.9|203897.9|203925.5|203875.5|20
1732884710000|2024-11-29 12:51:50|203936.5|203886.5|203916|203866|203936.5|203886.5|203916|203866|11
1732884720000|2024-11-29 12:52:00|203913.6|203863.6|203962.3|203912.3|203971.8|203921.8|203905.9|203855.9|21
1732884730000|2024-11-29 12:52:10|203960.9|203910.9|203928.4|203878.4|203962.4|203912.4|203928.4|203878.4|24
1732884740000|2024-11-29 12:52:20|203932.4|203882.4|203941.9|203891.9|203959|203909|203932.4|203882.4|22
1732884750000|2024-11-29 12:52:30|203946.2|203896.2|203930.3|203880.3|203962.1|203912.1|203920.9|203870.9|29
1732884760000|2024-11-29 12:52:40|203933.7|203883.7|203920.1|203870.1|203933.7|203883.7|203919.2|203869.2|12
1732884770000|2024-11-29 12:52:50|203938|203888|203936.2|203886.2|203938|203888|203921.6|203871.6|13
1732884780000|2024-11-29 12:53:00|203932.7|203882.7|203941.1|203891.1|203945.3|203895.3|203920.4|203870.4|14
1732884790000|2024-11-29 12:53:10|203942.9|203892.9|203938.5|203888.5|203948.5|203898.5|203933.7|203883.7|24
1732884800000|2024-11-29 12:53:20|203938.2|203888.2|203945.2|203895.2|203949|203899|203911.5|203861.5|28
1732884810000|2024-11-29 12:53:30|203945.4|203895.4|203928.9|203878.9|203950.2|203900.2|203918.4|203868.4|26
1732884820000|2024-11-29 12:53:40|203929.6|203879.6|203942.1|203892.1|203948.8|203898.8|203900.4|203850.4|21
1732884830000|2024-11-29 12:53:50|203940.5|203890.5|203931.9|203881.9|203949.9|203899.9|203926.2|203876.2|26
1732884840000|2024-11-29 12:54:00|203931.6|203881.6|203910.7|203860.7|203931.6|203881.6|203901.1|203851.1|27
1732884850000|2024-11-29 12:54:10|203908.4|203858.4|203934.4|203884.4|203934.4|203884.4|203896.3|203846.3|20
1732884860000|2024-11-29 12:54:20|203928.6|203878.6|203884.8|203834.8|203931.7|203881.7|203884.8|203834.8|13
1732884870000|2024-11-29 12:54:30|203888.9|203838.9|203893.5|203843.5|203893.5|203843.5|203888.7|203838.7|6
1732884880000|2024-11-29 12:54:40|203893.7|203843.7|203902.6|203852.6|203905.4|203855.4|203893.5|203843.5|10
1732884890000|2024-11-29 12:54:50|203905.6|203855.6|203909.5|203859.5|203916.9|203866.9|203905.6|203855.6|23
1732884900000|2024-11-29 12:55:00|203909.3|203859.3|203910.9|203860.9|203922.1|203872.1|203908.3|203858.3|21
1732884910000|2024-11-29 12:55:10|203907.7|203857.7|203896.4|203846.4|203910.3|203860.3|203883.7|203833.7|23
1732884920000|2024-11-29 12:55:20|203896.5|203846.5|203894.9|203844.9|203907.6|203857.6|203889.4|203839.4|24
1732884930000|2024-11-29 12:55:30|203894.7|203844.7|203891.4|203841.4|203894.7|203844.7|203887.3|203837.3|10
1732884940000|2024-11-29 12:55:40|203891.1|203841.1|203887|203837|203891.1|203841.1|203848.2|203798.2|19
1732884950000|2024-11-29 12:55:50|203886.7|203836.7|203887.5|203837.5|203887.8|203837.8|203881.8|203831.8|16
1732884960000|2024-11-29 12:56:00|203888|203838|203889.3|203839.3|203889.3|203839.3|203885.7|203835.7|12
1732884970000|2024-11-29 12:56:10|203895.1|203845.1|203930.4|203880.4|203934.9|203884.9|203882.6|203832.6|21
1732884980000|2024-11-29 12:56:20|203930.6|203880.6|203929.5|203879.5|203933.6|203883.6|203928|203878|13
1732884990000|2024-11-29 12:56:30|203929.2|203879.2|203914.9|203864.9|203929.2|203879.2|203909.2|203859.2|16
1732885000000|2024-11-29 12:56:40|203917.2|203867.2|203928.6|203878.6|203933.6|203883.6|203917.2|203867.2|18
1732885010000|2024-11-29 12:56:50|203929.4|203879.4|203953.5|203903.5|203958.9|203908.9|203929.4|203879.4|18
1732885020000|2024-11-29 12:57:00|203954.2|203904.2|203953.8|203903.8|203957.1|203907.1|203945.4|203895.4|31
1732885030000|2024-11-29 12:57:10|203954.3|203904.3|203944.1|203894.1|203956.6|203906.6|203944.1|203894.1|19
1732885040000|2024-11-29 12:57:20|203949.8|203899.8|203981.5|203931.5|203983.3|203933.3|203949.8|203899.8|20
1732885050000|2024-11-29 12:57:30|203984.5|203934.5|203947.4|203897.4|203995.9|203945.9|203947.4|203897.4|28
1732885060000|2024-11-29 12:57:40|203946.5|203896.5|203930.5|203880.5|203951.9|203901.9|203917|203867|29
1732885070000|2024-11-29 12:57:50|203930.3|203880.3|203911.2|203861.2|203932.9|203882.9|203905.2|203855.2|26
1732885080000|2024-11-29 12:58:00|203907.1|203857.1|203913.2|203863.2|203917.1|203867.1|203907.1|203857.1|19
1732885090000|2024-11-29 12:58:10|203907.3|203857.3|203914.5|203864.5|203915.7|203865.7|203901|203851|26
1732885100000|2024-11-29 12:58:20|203912.5|203862.5|203904.4|203854.4|203912.5|203862.5|203891.9|203841.9|22
1732885110000|2024-11-29 12:58:30|203905.3|203855.3|203909.3|203859.3|203914.6|203864.6|203903|203853|28
1732885120000|2024-11-29 12:58:40|203910.5|203860.5|203910.5|203860.5|203912.4|203862.4|203890.8|203840.8|32
1732885130000|2024-11-29 12:58:50|203910.4|203860.4|203910.4|203860.4|203914.4|203864.4|203908.5|203858.5|23
1732885140000|2024-11-29 12:59:00|203906.3|203856.3|203924.4|203874.4|203943.3|203893.3|203888.6|203838.6|32
1732885150000|2024-11-29 12:59:10|203923.8|203873.8|203923.9|203873.9|203930.9|203880.9|203915.6|203865.6|28
1732885160000|2024-11-29 12:59:20|203924.5|203874.5|203917.5|203867.5|203927.4|203877.4|203914.8|203864.8|15
1732885170000|2024-11-29 12:59:30|203916.8|203866.8|203928.5|203878.5|203931.1|203881.1|203916.2|203866.2|21
1732885180000|2024-11-29 12:59:40|203928.3|203878.3|203933.6|203883.6|203933.8|203883.8|203920.2|203870.2|22
1732885190000|2024-11-29 12:59:50|203930.8|203880.8|203940.8|203890.8|203950.9|203900.9|203928.7|203878.7|23
1732885200000|2024-11-29 13:00:00|203952.8|203902.8|203884.5|203834.5|203955.3|203905.3|203881.5|203814.9|29
1732885210000|2024-11-29 13:00:10|203885.9|203835.9|203868.5|203818.5|203892.7|203842.7|203852.2|203802.2|34
1732885220000|2024-11-29 13:00:20|203869|203819|203876.1|203826.1|203879.7|203829.7|203831.4|203781.4|34
1732885230000|2024-11-29 13:00:30|203875.9|203825.9|203908.5|203858.5|203918.5|203868.5|203870|203820|14
1732885240000|2024-11-29 13:00:40|203908.3|203858.3|203925.5|203835.5|203929.5|203858.3|203904.6|203833.2|20
1732885250000|2024-11-29 13:00:50|203932.8|203842.8|203903.5|203853.5|203932.8|203855.8|203900|203841|16
1732885260000|2024-11-29 13:01:00|203904.4|203854.4|203871.7|203821.7|203908.5|203858.5|203865.9|203815.9|22
1732885270000|2024-11-29 13:01:10|203874.1|203824.1|203868.6|203818.6|203875.6|203825.6|203860.9|203810.9|30
1732885280000|2024-11-29 13:01:20|203868.3|203818.3|203823.5|203773.5|203871.1|203821.1|203821|203771|19
1732885290000|2024-11-29 13:01:30|203823.7|203773.7|203828.9|203778.9|203837.3|203787.3|203813.7|203763.7|32
1732885300000|2024-11-29 13:01:40|203828.7|203778.7|203868.3|203818.3|203876|203826|203820|203770|30
1732885310000|2024-11-29 13:01:50|203863.6|203813.6|203867.9|203817.9|203871.2|203821.2|203837.2|203787.2|27
1732885320000|2024-11-29 13:02:00|203853.8|203803.8|203843.3|203793.3|203853.8|203803.8|203839|203789|23
1732885330000|2024-11-29 13:02:10|203845.4|203795.4|203839.7|203789.7|203845.4|203795.4|203835|203785|16
1732885340000|2024-11-29 13:02:20|203840.6|203790.6|203844.8|203794.8|203845.7|203795.7|203839.7|203789.7|8
1732885350000|2024-11-29 13:02:30|203842.5|203792.5|203842.5|203792.5|203850.3|203800.3|203841.7|203791.7|16
1732885360000|2024-11-29 13:02:40|203842.2|203792.2|203833.8|203783.8|203843.2|203793.2|203833.7|203783.7|20
1732885370000|2024-11-29 13:02:50|203833.7|203783.7|203827.8|203777.8|203834.5|203784.5|203797.2|203747.2|26
1732885380000|2024-11-29 13:03:00|203828.3|203778.3|203852|203762|203852|203780.5|203824|203734|34
1732885390000|2024-11-29 13:03:10|203851.5|203761.5|203847.9|203757.9|203856.3|203766.3|203843.4|203753.4|23
1732885400000|2024-11-29 13:03:20|203847.5|203757.5|203850.7|203760.7|203852.8|203762.8|203844|203754|24
1732885410000|2024-11-29 13:03:30|203850.2|203760.2|203841.3|203751.3|203851.4|203761.4|203839.4|203749.4|26
1732885420000|2024-11-29 13:03:40|203841.1|203751.1|203824.2|203774.2|203844.7|203776.8|203814.4|203741.2|31
1732885430000|2024-11-29 13:03:50|203823.9|203773.9|203795.3|203745.3|203824.9|203774.9|203786.9|203736.9|30
1732885440000|2024-11-29 13:04:00|203795.8|203745.8|203819.9|203729.9|203821.9|203759.3|203795.8|203727|23
1732885450000|2024-11-29 13:04:10|203820.2|203730.2|203824.2|203734.2|203830.8|203740.8|203819.9|203729.9|16
1732885460000|2024-11-29 13:04:20|203821|203731|203864|203774|203867|203784.8|203821|203731|25
1732885470000|2024-11-29 13:04:30|203859.4|203769.4|203946.5|203856.5|203946.5|203856.5|203859.4|203769.4|31
1732885480000|2024-11-29 13:04:40|203936.2|203846.2|203916.8|203826.8|203945.9|203855.9|203916.8|203826.8|31
1732885490000|2024-11-29 13:04:50|203913.1|203823.1|203903.7|203813.7|203916.4|203826.4|203900.7|203810.7|21
1732885500000|2024-11-29 13:05:00|203904.7|203814.7|203916|203826|203956|203866|203904.7|203814.7|33
1732885510000|2024-11-29 13:05:10|203914.3|203824.3|203909|203859|203916.7|203863.4|203882|203820.4|26
1732885520000|2024-11-29 13:05:20|203892.6|203842.6|203908.9|203858.9|203908.9|203858.9|203873.9|203823.9|17
1732885530000|2024-11-29 13:05:30|203909.2|203859.2|203906.5|203856.5|203910.5|203860.5|203903.6|203853.6|32
1732885540000|2024-11-29 13:05:40|203907.6|203857.6|203910.2|203860.2|203913.5|203863.5|203905.1|203855.1|25
1732885550000|2024-11-29 13:05:50|203910.4|203860.4|203881.5|203831.5|203911.5|203861.5|203875.6|203825.6|24
1732885560000|2024-11-29 13:06:00|203903.9|203853.9|203880.9|203830.9|203914.5|203864.5|203878.6|203828.6|25
1732885570000|2024-11-29 13:06:10|203876.3|203826.3|203897.6|203807.6|203897.6|203831.6|203876.3|203805.2|13
1732885580000|2024-11-29 13:06:20|203898.7|203808.7|203899.9|203809.9|203902|203812|203896.9|203806.9|22
1732885590000|2024-11-29 13:06:30|203900.9|203810.9|203902|203812|203908.6|203818.6|203896.1|203806.1|14
1732885600000|2024-11-29 13:06:40|203905.5|203815.5|203983.3|203893.3|203983.3|203911.3|203848.4|203777.3|20
1732885610000|2024-11-29 13:06:50|203984.3|203894.3|203940.4|203850.4|203984.7|203894.7|203939.9|203849.9|18
1732885620000|2024-11-29 13:07:00|203942.9|203852.9|203944.4|203854.4|203967.2|203878.8|203923.7|203847.4|27
1732885630000|2024-11-29 13:07:10|203946.5|203856.5|204028.2|203938.2|204029.4|203978.3|203946|203856|20
1732885640000|2024-11-29 13:07:20|204027.1|203937.1|204028.7|203938.7|204034.7|203944.7|204023|203933|15
1732885650000|2024-11-29 13:07:30|204028.6|203938.6|204027.5|203977.5|204029.1|203977.5|204006.3|203936.6|7
1732885660000|2024-11-29 13:07:40|204029.1|203979.1|203986.7|203936.7|204029.1|203979.1|203974.4|203924.4|23
1732885670000|2024-11-29 13:07:50|203993.1|203943.1|203990.9|203940.9|203994.9|203944.9|203986.7|203936.7|16
1732885680000|2024-11-29 13:08:00|203997.3|203947.3|203988.4|203938.4|203997.3|203947.3|203988.4|203938.4|6
1732885690000|2024-11-29 13:08:10|203991|203941|204013|203923|204029.9|203959|203991|203923|11
1732885700000|2024-11-29 13:08:20|204011.8|203921.8|204002.5|203912.5|204013|203923|203993.2|203903.2|12
1732885710000|2024-11-29 13:08:30|204006.1|203916.1|203995.6|203905.6|204016|203926|203995.6|203905.6|10
1732885720000|2024-11-29 13:08:40|203996.7|203906.7|203982.4|203892.4|203998|203908|203980.6|203890.6|10
1732885730000|2024-11-29 13:08:50|203977.8|203887.8|203951|203861|203982.4|203892.4|203951|203861|14
1732885740000|2024-11-29 13:09:00|203948.7|203858.7|203972.9|203882.9|203984.6|203894.6|203948.7|203858.7|14
1732885750000|2024-11-29 13:09:10|203970|203880|203954.5|203864.5|203970.6|203880.6|203921.5|203859.3|28
1732885760000|2024-11-29 13:09:20|203958.4|203868.4|203958.3|203868.3|203958.4|203868.4|203953.1|203863.1|7
1732885770000|2024-11-29 13:09:30|203958.8|203868.8|203930|203880|203958.8|203890|203930|203868.8|11
1732885780000|2024-11-29 13:09:40|203934.1|203884.1|203931.5|203881.5|203934.4|203884.4|203918.2|203868.2|15
1732885790000|2024-11-29 13:09:50|203933.8|203883.8|203934.3|203884.3|203935.6|203885.6|203925.3|203875.3|14
1732885800000|2024-11-29 13:10:00|203934|203884|203937.5|203887.5|203937.5|203887.5|203931.6|203881.6|6
1732885810000|2024-11-29 13:10:10|203932.5|203882.5|203950.5|203900.5|203951|203901|203932.5|203882.5|22
1732885820000|2024-11-29 13:10:20|203948.4|203898.4|203950.8|203900.8|203955.4|203905.4|203941.3|203891.3|11
1732885830000|2024-11-29 13:10:30|203948|203898|203941.6|203891.6|203951|203901|203930.6|203880.6|19
1732885840000|2024-11-29 13:10:40|203942.1|203892.1|203940|203890|203942.8|203892.8|203935|203885|11
1732885850000|2024-11-29 13:10:50|203942.5|203892.5|203942.6|203892.6|203947.3|203897.3|203935.3|203885.3|18
1732885860000|2024-11-29 13:11:00|203944.9|203894.9|204019.7|203969.7|204020.6|203970.6|203944.9|203894.9|11
1732885870000|2024-11-29 13:11:10|204020.5|203970.5|204020.8|203970.8|204022.3|203972.3|204018.4|203968.4|11
1732885880000|2024-11-29 13:11:20|204016.9|203966.9|204018.2|203968.2|204018.2|203968.2|204011.9|203961.9|10
1732885890000|2024-11-29 13:11:30|204015.7|203965.7|204014.3|203964.3|204016.8|203966.8|204012.6|203962.6|7
1732885900000|2024-11-29 13:11:40|204019.1|203969.1|204019.4|203969.4|204019.4|203969.4|204014.5|203964.5|7
1732885910000|2024-11-29 13:11:50|204014|203964|204007.5|203957.5|204014|203964|204000.2|203950.2|17
1732885920000|2024-11-29 13:12:00|204000.9|203950.9|203982.1|203932.1|204008.2|203958.2|203979.3|203929.3|23
1732885930000|2024-11-29 13:12:10|203984.3|203934.3|204015.5|203965.5|204017.9|203967.9|203984.3|203934.3|12
1732885940000|2024-11-29 13:12:20|204018.2|203968.2|204060.2|204010.2|204084.8|204034.8|204018.2|203968.2|29
1732885950000|2024-11-29 13:12:30|204062.2|204012.2|204130.5|204040.5|204138.7|204048.7|204062.2|204006.5|24
1732885960000|2024-11-29 13:12:40|204128|204038|204115.4|204065.4|204145.4|204075.3|204111.9|204031|28
1732885970000|2024-11-29 13:12:50|204116.4|204066.4|204147.8|204097.8|204152.5|204102.5|204116.4|204066.4|29
1732885980000|2024-11-29 13:13:00|204142.8|204092.8|204171.4|204121.4|204171.4|204121.4|204139.4|204089.4|21
1732885990000|2024-11-29 13:13:10|204178.3|204128.3|204086.9|204036.9|204183.8|204133.8|204086.8|204036.8|30
1732886000000|2024-11-29 13:13:20|204084|204034|204091.9|204041.9|204098.4|204048.4|204082.7|204032.7|15
1732886010000|2024-11-29 13:13:30|204091.4|204041.4|204082.6|204032.6|204096|204046|204078.9|204028.9|25
1732886020000|2024-11-29 13:13:40|204067.9|204017.9|204072.1|204022.1|204073.5|204023.5|204064.6|204014.6|13
1732886030000|2024-11-29 13:13:50|204071.8|204021.8|204074.6|204024.6|204076.1|204026.1|204071.7|204021.7|6
1732886040000|2024-11-29 13:14:00|204072.5|204022.5|204089.6|204039.6|204096.9|204046.9|204072.5|204022.5|26
1732886050000|2024-11-29 13:14:10|204090|204040|204089|204039|204096.3|204046.3|204086|204036|31
1732886060000|2024-11-29 13:14:20|204089.1|204039.1|204101.3|204051.3|204102.8|204052.8|204075.5|204025.5|29
1732886070000|2024-11-29 13:14:30|204101.5|204051.5|204103.8|204053.8|204104.9|204054.9|204097.3|204047.3|18
1732886080000|2024-11-29 13:14:40|204103.6|204053.6|204098.2|204048.2|204104.9|204054.9|204098|204048|17
1732886090000|2024-11-29 13:14:50|204098|204048|204102.7|204052.7|204102.9|204052.9|204093.7|204043.7|24
1732886100000|2024-11-29 13:15:00|204099.4|204049.4|204150.2|204100.2|204157|204107|204099.4|204049.4|16
1732886110000|2024-11-29 13:15:10|204148.1|204098.1|204100.9|204050.9|204148.1|204098.1|204100.9|204050.9|29
1732886120000|2024-11-29 13:15:20|204105.6|204055.6|204146.3|204096.3|204149.6|204099.6|204101|204051|33
1732886130000|2024-11-29 13:15:30|204146.4|204096.4|204141.9|204091.9|204154|204104|204130.7|204080.7|22
1732886140000|2024-11-29 13:15:40|204138.8|204088.8|204137.2|204087.2|204144.4|204094.4|204131.9|204081.9|19
1732886150000|2024-11-29 13:15:50|204137.3|204087.3|204141.9|204091.9|204146.2|204096.2|204133.5|204083.5|25
1732886160000|2024-11-29 13:16:00|204141.2|204091.2|204129.3|204079.3|204142.7|204092.7|204129.1|204079.1|20
1732886170000|2024-11-29 13:16:10|204132|204082|204135.5|204085.5|204135.5|204085.5|204131.1|204081.1|6
1732886180000|2024-11-29 13:16:20|204135.3|204085.3|204105.9|204055.9|204135.5|204085.5|204093.5|204043.5|25
1732886190000|2024-11-29 13:16:30|204105.8|204055.8|204109.2|204059.2|204112.2|204062.2|204093.6|204043.6|19
1732886200000|2024-11-29 13:16:40|204109|204059|204106.6|204056.6|204111.5|204061.5|204096.6|204046.6|23
1732886210000|2024-11-29 13:16:50|204106.4|204056.4|204102.7|204052.7|204106.4|204056.4|204098.6|204048.6|11
1732886220000|2024-11-29 13:17:00|204106.7|204056.7|204067.5|204017.5|204106.7|204056.7|204058.1|204008.1|18
1732886230000|2024-11-29 13:17:10|204063.5|204013.5|204069.7|204019.7|204070.1|204020.1|204063.4|204013.4|5
1732886240000|2024-11-29 13:17:20|204064.4|204014.4|204070.1|204020.1|204070.1|204020.1|204062.2|204012.2|15
1732886250000|2024-11-29 13:17:30|204064.6|204014.6|204066.2|204016.2|204071.2|204021.2|204062.3|204012.3|7
1732886260000|2024-11-29 13:17:40|204064.1|204014.1|204064.4|204014.4|204068.9|204018.9|204062.7|204012.7|17
1732886270000|2024-11-29 13:17:50|204064.6|204014.6|204065.7|204015.7|204067.3|204017.3|204062.2|204012.2|13
1732886280000|2024-11-29 13:18:00|204061.8|204011.8|204068.9|204018.9|204068.9|204018.9|204061.8|204011.8|10
1732886290000|2024-11-29 13:18:10|204071.9|204021.9|204065.8|204015.8|204071.9|204021.9|204063.8|204013.8|6
1732886300000|2024-11-29 13:18:20|204111|204061|204068.7|204018.7|204111|204061|204068.1|204018.1|21
1732886310000|2024-11-29 13:18:30|204075|204025|204066.7|204016.7|204075|204025|204062.9|204012.9|12
1732886320000|2024-11-29 13:18:40|204068.9|204018.9|204065.5|204015.5|204079.6|204029.6|204058|204008|13
1732886330000|2024-11-29 13:18:50|204060.6|204010.6|204081.2|204031.2|204081.4|204031.4|204060.6|204010.6|14
1732886340000|2024-11-29 13:19:00|204077.8|204027.8|204062.4|204012.4|204077.8|204027.8|204056.3|204006.3|14
1732886350000|2024-11-29 13:19:10|204062.2|204012.2|204070.4|204020.4|204079.1|204029.1|204061.7|204011.7|15
1732886360000|2024-11-29 13:19:20|204070.5|204020.5|204069.9|204019.9|204076.5|204026.5|204061.2|204011.2|18
1732886370000|2024-11-29 13:19:30|204071.7|204021.7|204073.4|204023.4|204074.3|204024.3|204064.6|204014.6|9
1732886380000|2024-11-29 13:19:40|204070.6|204020.6|204073.9|204023.9|204075.5|204025.5|204061|204011|13
1732886390000|2024-11-29 13:19:50|204071|204021|204066.9|204016.9|204072.7|204022.7|204054.2|204004.2|20
1732886400000|2024-11-29 13:20:00|204074.3|204024.3|204071|204021|204074.3|204024.3|204061.5|204011.5|17
1732886410000|2024-11-29 13:20:10|204070.9|204020.9|204064.3|204014.3|204070.9|204020.9|204056|204006|17
1732886420000|2024-11-29 13:20:20|204067.6|204017.6|204063.8|204013.8|204071.6|204021.6|204058.4|204008.4|18
1732886430000|2024-11-29 13:20:30|204058.3|204008.3|204060.7|204010.7|204069|204019|204057.3|204007.3|24
1732886440000|2024-11-29 13:20:40|204061.3|204011.3|204067.2|204017.2|204067.7|204017.7|204056.9|204006.9|11
1732886450000|2024-11-29 13:20:50|204067.4|204017.4|204065.8|204015.8|204069.3|204019.3|204062|204012|9
1732886460000|2024-11-29 13:21:00|204066.8|204016.8|204074.5|204024.5|204074.9|204024.9|204066.8|204016.8|10
1732886470000|2024-11-29 13:21:10|204076.9|204026.9|204111.3|204061.3|204112.8|204062.8|204076.9|204026.9|16
1732886480000|2024-11-29 13:21:20|204111.5|204061.5|204108.7|204058.7|204117|204067|204106.7|204056.7|24
1732886490000|2024-11-29 13:21:30|204108.6|204058.6|204106.4|204056.4|204117.6|204067.6|204095.4|204045.4|32
1732886500000|2024-11-29 13:21:40|204104|204054|204067.5|204017.5|204104|204054|204060.8|204010.8|21
1732886510000|2024-11-29 13:21:50|204060|204010|204019.6|203969.6|204065|204015|204016.8|203966.8|23
1732886520000|2024-11-29 13:22:00|204013.2|203963.2|204023.5|203973.5|204024.7|203974.7|204008.6|203958.6|26
1732886530000|2024-11-29 13:22:10|204014.9|203964.9|204017.6|203967.6|204019.3|203969.3|203979|203929|30
1732886540000|2024-11-29 13:22:20|204020.3|203970.3|204001.4|203951.4|204020.3|203970.3|203995|203945|29
1732886550000|2024-11-29 13:22:30|203998.5|203948.5|204013.7|203963.7|204017|203967|203996.3|203946.3|18
1732886560000|2024-11-29 13:22:40|204013.4|203963.4|204009.2|203959.2|204014.1|203964.1|204004.9|203954.9|30
1732886570000|2024-11-29 13:22:50|204009|203959|204015.6|203965.6|204029.1|203979.1|204005.5|203955.5|29
1732886580000|2024-11-29 13:23:00|204015.5|203965.5|204011.3|203961.3|204015.5|203965.5|203999.6|203949.6|22
1732886590000|2024-11-29 13:23:10|204011|203961|204045.1|203995.1|204049.2|203999.2|204005.6|203955.6|27
1732886600000|2024-11-29 13:23:20|204044.9|203994.9|204047.4|203997.4|204053.6|204003.6|204041.3|203991.3|25
1732886610000|2024-11-29 13:23:30|204047.2|203997.2|204045.6|203995.6|204048.4|203998.4|204038.2|203988.2|28
1732886620000|2024-11-29 13:23:40|204045.3|203995.3|204110|204060|204110|204060|204044.4|203994.4|29
1732886630000|2024-11-29 13:23:50|204110.3|204060.3|204106.2|204056.2|204110.3|204060.3|204098.5|204048.5|20
1732886640000|2024-11-29 13:24:00|204106|204056|204104.7|204054.7|204111.3|204061.3|204102.2|204052.2|26
1732886650000|2024-11-29 13:24:10|204104.5|204054.5|204106.1|204056.1|204108.9|204058.9|204103.5|204053.5|23
1732886660000|2024-11-29 13:24:20|204108|204058|204107.7|204057.7|204113.1|204063.1|204107.5|204057.5|25
1732886670000|2024-11-29 13:24:30|204107.9|204057.9|204108.2|204058.2|204114.6|204064.6|204107.7|204057.7|17
1732886680000|2024-11-29 13:24:40|204108|204058|204108.3|204058.3|204108.3|204058.3|204097.3|204047.3|20
1732886690000|2024-11-29 13:24:50|204108.1|204058.1|204103.7|204053.7|204114.8|204064.8|204103.7|204053.7|23
1732886700000|2024-11-29 13:25:00|204110|204060|204105.1|204055.1|204110|204060|204102.3|204052.3|20
1732886710000|2024-11-29 13:25:10|204104.9|204054.9|204106.6|204056.6|204108.7|204058.7|204100.5|204050.5|21
1732886720000|2024-11-29 13:25:20|204101.3|204051.3|204093.1|204043.1|204105.4|204055.4|204093.1|204043.1|10
1732886730000|2024-11-29 13:25:30|204092.8|204042.8|204111.1|204061.1|204111.7|204061.7|204092.8|204042.8|22
1732886740000|2024-11-29 13:25:40|204110.7|204060.7|204110.6|204060.6|204113.8|204063.8|204107.5|204057.5|23
1732886750000|2024-11-29 13:25:50|204110.8|204060.8|204102|204052|204111.3|204061.3|204102|204052|16
1732886760000|2024-11-29 13:26:00|204097.7|204047.7|204103.5|204053.5|204106.4|204056.4|204095.3|204045.3|20
1732886770000|2024-11-29 13:26:10|204105.3|204055.3|204106.7|204056.7|204107|204057|204102.7|204052.7|17
1732886780000|2024-11-29 13:26:20|204106.9|204056.9|204103.3|204053.3|204107.6|204057.6|204102.4|204052.4|17
1732886790000|2024-11-29 13:26:30|204104.8|204054.8|204106.6|204056.6|204109.1|204059.1|204101.5|204051.5|17
1732886800000|2024-11-29 13:26:40|204106.5|204056.5|204101.1|204051.1|204107.2|204057.2|204101.1|204051.1|10
1732886810000|2024-11-29 13:26:50|204104.1|204054.1|204107.2|204057.2|204107.2|204057.2|204101.4|204051.4|9
1732886820000|2024-11-29 13:27:00|204097.1|204047.1|204103.5|204053.5|204107.1|204057.1|204097.1|204047.1|10
1732886830000|2024-11-29 13:27:10|204101.2|204051.2|204105|204055|204105.2|204055.2|204101.1|204051.1|5
1732886840000|2024-11-29 13:27:20|204104.6|204054.6|204097.9|204047.9|204105.3|204055.3|204097.9|204047.9|4
1732886850000|2024-11-29 13:27:30|204100.1|204050.1|204091.9|204041.9|204102|204052|204091|204041|16
1732886860000|2024-11-29 13:27:40|204091.4|204041.4|204091.4|204041.4|204091.4|204041.4|204090.2|204040.2|3
1732886870000|2024-11-29 13:27:50|204092.7|204042.7|204091.6|204041.6|204096.6|204046.6|204088.4|204038.4|13
1732886880000|2024-11-29 13:28:00|204096.8|204046.8|204065.1|204015.1|204096.8|204046.8|204052.2|204002.2|21
1732886890000|2024-11-29 13:28:10|204054.9|204004.9|204063.4|204013.4|204066.2|204016.2|204042.8|203992.8|13
1732886900000|2024-11-29 13:28:20|204063.3|204013.3|204062.2|204012.2|204063.3|204013.3|204058.3|204008.3|8
1732886910000|2024-11-29 13:28:30|204066.6|204016.6|204067.5|204017.5|204068|204018|204060.4|204010.4|13
1732886920000|2024-11-29 13:28:40|204067.7|204017.7|204065.9|204015.9|204067.7|204017.7|204060.8|204010.8|4
1732886930000|2024-11-29 13:28:50|204059|204009|204094.1|204044.1|204094.1|204044.1|204051|204001|20
1732886940000|2024-11-29 13:29:00|204121.3|204071.3|204114.1|204064.1|204127|204077|204101.2|204051.2|23
1732886950000|2024-11-29 13:29:10|204118.5|204068.5|204118.4|204068.4|204124.8|204074.8|204109.5|204059.5|20
1732886960000|2024-11-29 13:29:20|204124.6|204074.6|204113.5|204063.5|204124.6|204074.6|204111.7|204061.7|18
1732886970000|2024-11-29 13:29:30|204116.6|204066.6|204116.2|204066.2|204127.8|204077.8|204106.8|204056.8|22
1732886980000|2024-11-29 13:29:40|204116.6|204066.6|204118.8|204068.8|204124.8|204074.8|204112.6|204062.6|26
1732886990000|2024-11-29 13:29:50|204119|204069|204115.5|204065.5|204129.2|204079.2|204112|204062|19
1732887000000|2024-11-29 13:30:00|204112.6|204062.6|204153.9|204103.9|204197.3|204147.3|204112.6|204062.6|20
1732887010000|2024-11-29 13:30:10|204145.9|204095.9|204119.7|204069.7|204145.9|204095.9|204116.4|204066.4|26
1732887020000|2024-11-29 13:30:20|204121.7|204071.7|204137|204087|204141.3|204091.3|204109.8|204059.8|16
1732887030000|2024-11-29 13:30:30|204137.2|204087.2|204121.8|204071.8|204137.2|204087.2|204113.5|204063.5|16
1732887040000|2024-11-29 13:30:40|204114.2|204064.2|204120.8|204070.8|204120.8|204070.8|204114.1|204064.1|4
1732887050000|2024-11-29 13:30:50|204120.1|204070.1|204121.2|204071.2|204133.4|204083.4|204112.9|204062.9|11
1732887060000|2024-11-29 13:31:00|204131.1|204081.1|204116.8|204066.8|204131.1|204081.1|204104|204054|17
1732887070000|2024-11-29 13:31:10|204118.3|204068.3|204121.1|204071.1|204125.5|204075.5|204118.3|204068.3|8
1732887080000|2024-11-29 13:31:20|204121.8|204071.8|204149.7|204099.7|204149.7|204099.7|204121.8|204071.8|8
1732887090000|2024-11-29 13:31:30|204149.5|204099.5|204149.3|204099.3|204149.5|204099.5|204149.1|204099.1|3
1732887100000|2024-11-29 13:31:40|204146.9|204096.9|204140.8|204090.8|204149.1|204099.1|204119.3|204069.3|15
1732887110000|2024-11-29 13:31:50|204138.4|204088.4|204175.5|204125.5|204180.9|204130.9|204136.5|204086.5|14
1732887120000|2024-11-29 13:32:00|204173.5|204123.5|204170.9|204120.9|204181.7|204131.7|204158.2|204108.2|29
1732887130000|2024-11-29 13:32:10|204176.9|204126.9|204184.3|204134.3|204201|204151|204163.1|204113.1|27
1732887140000|2024-11-29 13:32:20|204187|204137|204181.6|204131.6|204187|204137|204181.4|204131.4|8
1732887150000|2024-11-29 13:32:30|204186.5|204136.5|204183.8|204133.8|204187.4|204137.4|204172.2|204122.2|16
1732887160000|2024-11-29 13:32:40|204184.2|204134.2|204180.8|204130.8|204187.7|204137.7|204178.7|204128.7|18
1732887170000|2024-11-29 13:32:50|204183.6|204133.6|204181.3|204131.3|204187.7|204137.7|204178.1|204128.1|10
1732887180000|2024-11-29 13:33:00|204181.2|204131.2|204195.5|204145.5|204202.7|204152.7|204180.8|204130.8|24
1732887190000|2024-11-29 13:33:10|204195.6|204145.6|204198|204148|204198|204148|204194.7|204144.7|7
1732887200000|2024-11-29 13:33:20|204198.7|204148.7|204198.8|204148.8|204200.7|204150.7|204198.5|204148.5|7
1732887210000|2024-11-29 13:33:30|204198.5|204148.5|204193.8|204143.8|204199.7|204149.7|204193.7|204143.7|17
1732887220000|2024-11-29 13:33:40|204195.6|204145.6|204200|204150|204200.1|204150.1|204191.1|204141.1|24
1732887230000|2024-11-29 13:33:50|204199.8|204149.8|204193.8|204143.8|204199.8|204149.8|204193.7|204143.7|32
1732887240000|2024-11-29 13:34:00|204193.9|204143.9|204159.4|204109.4|204196.3|204146.3|204159.4|204109.4|25
1732887250000|2024-11-29 13:34:10|204158.9|204108.9|204148.2|204098.2|204159.1|204109.1|204148.2|204098.2|19
1732887260000|2024-11-29 13:34:20|204148|204098|204150.7|204100.7|204152.1|204102.1|204142.3|204092.3|25
1732887270000|2024-11-29 13:34:30|204153.5|204103.5|204168.4|204118.4|204176.2|204126.2|204153.5|204103.5|19
1732887280000|2024-11-29 13:34:40|204167|204117|204155.8|204105.8|204168.4|204118.4|204150.8|204100.8|20
1732887290000|2024-11-29 13:34:50|204155.5|204105.5|204155.8|204105.8|204155.8|204105.8|204151.3|204101.3|12
1732887300000|2024-11-29 13:35:00|204158.3|204108.3|204201.6|204151.6|204206|204156|204158.3|204108.3|21
1732887310000|2024-11-29 13:35:10|204200.4|204150.4|204193|204143|204203.5|204153.5|204191.9|204141.9|16
1732887320000|2024-11-29 13:35:20|204189.4|204139.4|204193.5|204143.5|204197.8|204147.8|204186.3|204136.3|38
1732887330000|2024-11-29 13:35:30|204194|204144|204189|204139|204197.5|204147.5|204186.6|204136.6|34
1732887340000|2024-11-29 13:35:40|204192|204142|204180.8|204130.8|204192|204142|204173.7|204123.7|23
1732887350000|2024-11-29 13:35:50|204180.3|204130.3|204183.8|204133.8|204183.8|204133.8|204165.6|204115.6|26
1732887360000|2024-11-29 13:36:00|204180.3|204130.3|204184.8|204134.8|204192.4|204142.4|204175.3|204125.3|19
1732887370000|2024-11-29 13:36:10|204185|204135|204186.8|204136.8|204198.4|204148.4|204180.9|204130.9|26
1732887380000|2024-11-29 13:36:20|204187.9|204137.9|204188.6|204138.6|204194.6|204144.6|204184.4|204134.4|21
1732887390000|2024-11-29 13:36:30|204189.5|204139.5|204186.6|204136.6|204192.2|204142.2|204183.3|204133.3|21
1732887400000|2024-11-29 13:36:40|204186.8|204136.8|204167.3|204117.3|204193.5|204143.5|204167.3|204117.3|27
1732887410000|2024-11-29 13:36:50|204161.5|204111.5|204148.8|204098.8|204163.4|204113.4|204143.6|204093.6|26
1732887420000|2024-11-29 13:37:00|204146.4|204096.4|204133.8|204083.8|204150.2|204100.2|204131|204081|30
1732887430000|2024-11-29 13:37:10|204133.7|204083.7|204116.5|204066.5|204134|204084|204115.3|204065.3|25
1732887440000|2024-11-29 13:37:20|204116.9|204066.9|204113.9|204063.9|204120|204070|204109.6|204059.6|25
1732887450000|2024-11-29 13:37:30|204114|204064|204089.3|204039.3|204117.4|204067.4|204081.2|204031.2|17
1732887460000|2024-11-29 13:37:40|204080.7|204030.7|204081|204031|204081|204031|204072|204022|15
1732887470000|2024-11-29 13:37:50|204081.1|204031.1|204084.4|204034.4|204091|204041|204071.5|204021.5|24
1732887480000|2024-11-29 13:38:00|204082|204032|204079.9|204029.9|204084.5|204034.5|204079.9|204029.9|6
1732887490000|2024-11-29 13:38:10|204052.8|204002.8|204048.6|203998.6|204059.3|204009.3|204042.8|203992.8|20
1732887500000|2024-11-29 13:38:20|204048.4|203998.4|204047.9|203997.9|204051.1|204001.1|204040.6|203990.6|11
1732887510000|2024-11-29 13:38:30|204050.4|204000.4|204047.7|203997.7|204050.5|204000.5|204047.7|203997.7|5
1732887520000|2024-11-29 13:38:40|204050.4|204000.4|204071.5|204021.5|204071.5|204021.5|204049|203999|13
1732887530000|2024-11-29 13:38:50|204071.7|204021.7|204077.2|204027.2|204085.5|204035.5|204071.7|204021.7|18
1732887540000|2024-11-29 13:39:00|204077.6|204027.6|204066.4|204016.4|204077.9|204027.9|204054.4|204004.4|25
1732887550000|2024-11-29 13:39:10|204066.3|204016.3|204066.6|204016.6|204074.2|204024.2|204062.5|204012.5|30
1732887560000|2024-11-29 13:39:20|204066.3|204016.3|204065|204015|204083.7|204033.7|204052.3|204002.3|30
1732887570000|2024-11-29 13:39:30|204065.5|204015.5|204114.5|204064.5|204121|204071|204031.5|203981.5|28
1732887580000|2024-11-29 13:39:40|204114.2|204064.2|204065|204015|204114.2|204064.2|204046.4|203996.4|29
1732887590000|2024-11-29 13:39:50|204067.5|204017.5|204077.8|204027.8|204078.9|204028.9|204067|204017|24
1732887600000|2024-11-29 13:40:00|204080.3|204030.3|204057.6|204007.6|204080.3|204030.3|204053.9|204003.9|22
1732887610000|2024-11-29 13:40:10|204061.9|204011.9|204058.3|204008.3|204061.9|204011.9|204036.7|203986.7|27
1732887620000|2024-11-29 13:40:20|204058.1|204008.1|204084.2|204034.2|204098.3|204048.3|204050.9|204000.9|18
1732887630000|2024-11-29 13:40:30|204090.1|204040.1|204102|204052|204103|204053|204087.9|204037.9|7
1732887640000|2024-11-29 13:40:40|204100|204050|204119.3|204069.3|204121.3|204071.3|204089.5|204039.5|12
1732887650000|2024-11-29 13:40:50|204115.9|204065.9|204119.2|204069.2|204122|204072|204112.8|204062.8|17
1732887660000|2024-11-29 13:41:00|204119.6|204069.6|204109.7|204059.7|204121.9|204071.9|204107.1|204057.1|21
1732887670000|2024-11-29 13:41:10|204111.7|204061.7|204116.5|204066.5|204116.7|204066.7|204111.7|204061.7|6
1732887680000|2024-11-29 13:41:20|204116.9|204066.9|204109.4|204059.4|204122.1|204072.1|204104.9|204054.9|21
1732887690000|2024-11-29 13:41:30|204106.2|204056.2|204114.5|204064.5|204114.5|204064.5|204105.3|204055.3|18
1732887700000|2024-11-29 13:41:40|204111.8|204061.8|204118.1|204068.1|204118.5|204068.5|204110.7|204060.7|8
1732887710000|2024-11-29 13:41:50|204114.5|204064.5|204120.2|204070.2|204120.2|204070.2|204112.8|204062.8|10
1732887720000|2024-11-29 13:42:00|204114.3|204064.3|204113.3|204063.3|204120.3|204070.3|204113.3|204063.3|13
1732887730000|2024-11-29 13:42:10|204080|204030|204093|204043|204103.8|204053.8|204080|204030|13
1732887740000|2024-11-29 13:42:20|204089|204039|204100.8|204050.8|204100.8|204050.8|204089|204039|7
1732887750000|2024-11-29 13:42:30|204102.4|204052.4|204099.1|204049.1|204102.4|204052.4|204097.3|204047.3|10
1732887760000|2024-11-29 13:42:40|204095.4|204045.4|204096.5|204046.5|204099|204049|204095.2|204045.2|8
1732887770000|2024-11-29 13:42:50|204093.9|204043.9|204047.3|203997.3|204096.5|204046.5|204046.5|203996.5|17
1732887780000|2024-11-29 13:43:00|204039.7|203989.7|204058.2|204008.2|204058.7|204008.7|204037.6|203987.6|19
1732887790000|2024-11-29 13:43:10|204058|204008|204062|204012|204063.9|204013.9|204041.4|203991.4|21
1732887800000|2024-11-29 13:43:20|204061.7|204011.7|204055.4|204005.4|204063.5|204013.5|204053|204003|9
1732887810000|2024-11-29 13:43:30|204057.6|204007.6|204062.7|204012.7|204062.7|204012.7|204054.6|204004.6|19
1732887820000|2024-11-29 13:43:40|204065.4|204015.4|204059.3|204009.3|204065.4|204015.4|204051.7|204001.7|10
1732887830000|2024-11-29 13:43:50|204061.7|204011.7|204095.9|204045.9|204097.7|204047.7|204061.7|204011.7|24
1732887840000|2024-11-29 13:44:00|204094.7|204044.7|204058.6|204008.6|204098.2|204048.2|204054.5|204004.5|31
1732887850000|2024-11-29 13:44:10|204060.7|204010.7|204077.5|204027.5|204084.3|204034.3|204053.3|204003.3|31
1732887860000|2024-11-29 13:44:20|204074.6|204024.6|204074.4|204024.4|204089.4|204039.4|204069.8|204019.8|23
1732887870000|2024-11-29 13:44:30|204074.6|204024.6|204070.8|204020.8|204077.7|204027.7|204063.4|204013.4|17
1732887880000|2024-11-29 13:44:40|204071.6|204021.6|204068.2|204018.2|204088.2|204038.2|204056.3|204006.3|28
1732887890000|2024-11-29 13:44:50|204068.4|204018.4|204069.8|204019.8|204072.4|204022.4|204064.2|204014.2|24
1732887900000|2024-11-29 13:45:00|204069|204019|204072.3|204022.3|204072.3|204022.3|204060.5|204010.5|25
1732887910000|2024-11-29 13:45:10|204072.8|204022.8|204055.5|204005.5|204073.1|204023.1|204054.2|204004.2|21
1732887920000|2024-11-29 13:45:20|204054.8|204004.8|204056.6|204006.6|204056.7|204006.7|204042.1|203992.1|34
1732887930000|2024-11-29 13:45:30|204056.9|204006.9|204065.3|204015.3|204065.3|204015.3|204056.9|204006.9|18
1732887940000|2024-11-29 13:45:40|204065.1|204015.1|204056.5|204006.5|204067.7|204017.7|204053.1|204003.1|14
1732887950000|2024-11-29 13:45:50|204057.1|204007.1|204054.5|204004.5|204070.2|204020.2|204054.5|204004.5|27
1732887960000|2024-11-29 13:46:00|204054.7|204004.7|204032.5|203982.5|204057.6|204007.6|204032.5|203982.5|28
1732887970000|2024-11-29 13:46:10|204030.2|203980.2|204040.4|203990.4|204040.4|203990.4|204028.6|203978.6|15
1732887980000|2024-11-29 13:46:20|204039.2|203989.2|204015.9|203965.9|204039.2|203989.2|204012.6|203962.6|19
1732887990000|2024-11-29 13:46:30|204016.1|203966.1|204012.5|203962.5|204017.2|203967.2|204011.3|203961.3|10
1732888000000|2024-11-29 13:46:40|204014.2|203964.2|204013.8|203963.8|204016.7|203966.7|204009.6|203959.6|7
1732888010000|2024-11-29 13:46:50|204015.6|203965.6|204005|203955|204015.6|203965.6|203996.3|203946.3|7
1732888020000|2024-11-29 13:47:00|204003.5|203953.5|203997.9|203947.9|204003.5|203953.5|203997.5|203947.5|10
1732888030000|2024-11-29 13:47:10|203999.6|203949.6|203998.7|203948.7|203999.6|203949.6|203997|203947|5
1732888040000|2024-11-29 13:47:20|203997.3|203947.3|203934.7|203884.7|203997.3|203947.3|203932.7|203882.7|16
1732888050000|2024-11-29 13:47:30|203932.5|203882.5|203941|203891|203944.6|203894.6|203929.4|203879.4|19
1732888060000|2024-11-29 13:47:40|203933|203883|203951.5|203901.5|203960.8|203910.8|203933|203883|19
1732888070000|2024-11-29 13:47:50|203953.3|203903.3|203996.7|203946.7|204012.5|203962.5|203953.3|203903.3|18
1732888080000|2024-11-29 13:48:00|203993.5|203943.5|203980.1|203930.1|204013.5|203943.5|203976.4|203917.9|24
1732888090000|2024-11-29 13:48:10|203980.3|203930.3|203978.3|203928.3|203984.3|203934.3|203975.6|203925.6|12
1732888100000|2024-11-29 13:48:20|203978.1|203928.1|203976.7|203926.7|203984.4|203934.4|203975.3|203925.3|24
1732888110000|2024-11-29 13:48:30|203986|203936|204020.4|203970.4|204021.7|203971.7|203982.4|203932.4|21
1732888120000|2024-11-29 13:48:40|204021.1|203971.1|203983.1|203933.1|204021.6|203971.6|203983.1|203933.1|24
1732888130000|2024-11-29 13:48:50|203985.5|203935.5|203983.1|203933.1|203988.3|203938.3|203958.2|203908.2|26
1732888140000|2024-11-29 13:49:00|203980.8|203930.8|203972.8|203922.8|203981.5|203931.5|203963.7|203913.7|29
1732888150000|2024-11-29 13:49:10|203969.2|203919.2|203971.2|203921.2|203979.6|203929.6|203967.8|203917.8|19
1732888160000|2024-11-29 13:49:20|203971.7|203921.7|203938.4|203888.4|203980.8|203930.8|203929.8|203879.8|27
1732888170000|2024-11-29 13:49:30|203939.4|203889.4|203898|203848|203939.4|203889.4|203889.1|203839.1|16
1732888180000|2024-11-29 13:49:40|203899.5|203849.5|203897.8|203847.8|203903.8|203853.8|203894.9|203844.9|15
1732888190000|2024-11-29 13:49:50|203895.3|203845.3|203964.8|203914.8|203964.8|203914.8|203895.3|203845.3|13
1732888200000|2024-11-29 13:50:00|203955.8|203905.8|204039.8|203989.8|204039.8|203989.8|203955.8|203905.8|23
1732888210000|2024-11-29 13:50:10|204038.3|203988.3|204060.5|204010.5|204067|204017|204020.6|203970.6|14
1732888220000|2024-11-29 13:50:20|204056.6|204006.6|204046|203996|204067|204017|204046|203996|12
1732888230000|2024-11-29 13:50:30|204071.5|204021.5|204105.1|204055.1|204111.2|204061.2|204071.5|204021.5|14
1732888240000|2024-11-29 13:50:40|204106.6|204056.6|204125.7|204075.7|204138.7|204088.7|204106.6|204056.6|22
1732888250000|2024-11-29 13:50:50|204127.7|204077.7|204121|204071|204131.7|204081.7|204112.6|204062.6|21
1732888260000|2024-11-29 13:51:00|204119.7|204069.7|204112|204062|204128.7|204078.7|204105.9|204055.9|22
1732888270000|2024-11-29 13:51:10|204114|204064|204176|204126|204181.1|204131.1|204114|204064|23
1732888280000|2024-11-29 13:51:20|204177.7|204127.7|204182.8|204132.8|204187.1|204137.1|204172.2|204122.2|29
1732888290000|2024-11-29 13:51:30|204181.8|204131.8|204171|204121|204181.8|204131.8|204171|204121|22
1732888300000|2024-11-29 13:51:40|204168.3|204118.3|204199.3|204109.3|204201.5|204130.4|204166.9|204104|20
1732888310000|2024-11-29 13:51:50|204193.2|204103.2|204175|204125|204194.9|204127|204174.3|204085.1|14
1732888320000|2024-11-29 13:52:00|204178|204128|204177.2|204127.2|204181.5|204131.5|204174.6|204124.6|12
1732888330000|2024-11-29 13:52:10|204176.1|204126.1|204180.3|204130.3|204187.1|204137.1|204170.5|204120.5|20
1732888340000|2024-11-29 13:52:20|204184.7|204134.7|204160.7|204110.7|204184.7|204134.7|204159.4|204109.4|11
1732888350000|2024-11-29 13:52:30|204163.5|204113.5|204150.3|204100.3|204163.5|204113.5|204150.3|204100.3|11
1732888360000|2024-11-29 13:52:40|204152.8|204102.8|204155.6|204105.6|204156.6|204106.6|204152.8|204102.8|4
1732888370000|2024-11-29 13:52:50|204154.4|204104.4|204175.9|204125.9|204180.1|204130.1|204154.4|204104.4|13
1732888380000|2024-11-29 13:53:00|204178.3|204128.3|204174.5|204124.5|204182.6|204132.6|204172.6|204122.6|13
1732888390000|2024-11-29 13:53:10|204173.4|204123.4|204156.6|204106.6|204173.9|204123.9|204153|204103|15
1732888400000|2024-11-29 13:53:20|204145.3|204095.3|204130.4|204080.4|204145.3|204095.3|204112.8|204062.8|16
1732888410000|2024-11-29 13:53:30|204127.3|204077.3|204118.5|204068.5|204128.4|204078.4|204115|204065|16
1732888420000|2024-11-29 13:53:40|204116.5|204066.5|204114.2|204064.2|204117.6|204067.6|204109.3|204059.3|19
1732888430000|2024-11-29 13:53:50|204111.7|204061.7|204119.8|204069.8|204120.7|204070.7|204109.5|204059.5|18
1732888440000|2024-11-29 13:54:00|204119|204069|204109.4|204059.4|204119|204069|204104.2|204054.2|14
1732888450000|2024-11-29 13:54:10|204108.2|204058.2|204107.8|204057.8|204109.9|204059.9|204103.4|204053.4|9
1732888460000|2024-11-29 13:54:20|204110.3|204060.3|204104.4|204054.4|204110.3|204060.3|204103.8|204053.8|17
1732888470000|2024-11-29 13:54:30|204107.5|204057.5|204098.7|204048.7|204110.5|204060.5|204083.6|204033.6|26
1732888480000|2024-11-29 13:54:40|204096.5|204046.5|204095.6|204045.6|204101.8|204051.8|204094.4|204044.4|21
1732888490000|2024-11-29 13:54:50|204098|204048|204105.2|204055.2|204107.6|204057.6|204092.9|204042.9|24
1732888500000|2024-11-29 13:55:00|204105.4|204055.4|204109.8|204059.8|204115.5|204065.5|204105.2|204055.2|24
1732888510000|2024-11-29 13:55:10|204110.5|204060.5|204108.8|204058.8|204115.2|204065.2|204108.8|204058.8|9
1732888520000|2024-11-29 13:55:20|204106.8|204056.8|204114.3|204064.3|204117.8|204067.8|204105.2|204055.2|15
1732888530000|2024-11-29 13:55:30|204109.6|204059.6|204109.6|204059.6|204110.5|204060.5|204098.7|204048.7|13
1732888540000|2024-11-29 13:55:40|204107.9|204057.9|204085.8|204035.8|204109.6|204059.6|204081.7|204031.7|15
1732888550000|2024-11-29 13:55:50|204080|204030|204085.5|204035.5|204087|204037|204078.7|204028.7|10
1732888560000|2024-11-29 13:56:00|204084|204034|204101.2|204051.2|204106.4|204056.4|204080.8|204030.8|18
1732888570000|2024-11-29 13:56:10|204100.2|204050.2|204104.7|204054.7|204107.3|204057.3|204099.2|204049.2|9
1732888580000|2024-11-29 13:56:20|204106|204056|204105.6|204055.6|204110.4|204060.4|204093.4|204043.4|7
1732888590000|2024-11-29 13:56:30|204103.3|204053.3|204106.7|204056.7|204110.7|204060.7|204102.5|204052.5|16
1732888600000|2024-11-29 13:56:40|204108|204058|204096.4|204046.4|204108.2|204058.2|204093.5|204043.5|18
1732888610000|2024-11-29 13:56:50|204098.7|204048.7|204096.5|204046.5|204100.4|204050.4|204096.5|204046.5|5
1732888620000|2024-11-29 13:57:00|204094.4|204044.4|204083.5|204033.5|204094.4|204044.4|204080.2|204030.2|9
1732888630000|2024-11-29 13:57:10|204085.3|204035.3|204081.3|204031.3|204091.1|204041.1|204076.9|204026.9|12
1732888640000|2024-11-29 13:57:20|204080|204030|204069.8|204019.8|204082.4|204032.4|204065.2|204015.2|9
1732888650000|2024-11-29 13:57:30|204070.9|204020.9|204070.2|204020.2|204073.6|204023.6|204070.2|204020.2|10
1732888660000|2024-11-29 13:57:40|204068.5|204018.5|204042.4|203992.4|204068.5|204018.5|204033.7|203983.7|16
1732888670000|2024-11-29 13:57:50|204044.4|203994.4|204030.8|203980.8|204044.4|203994.4|204027|203977|7
1732888680000|2024-11-29 13:58:00|204030|203980|204034.4|203984.4|204034.4|203984.4|204030|203980|8
1732888690000|2024-11-29 13:58:10|204033.2|203983.2|204020.8|203970.8|204039.8|203989.8|204018.5|203968.5|19
1732888700000|2024-11-29 13:58:20|204019.8|203969.8|204066.5|204016.5|204066.5|204016.5|204013.3|203963.3|19
1732888710000|2024-11-29 13:58:30|204063.8|204013.8|204080.8|204030.8|204086.5|204036.5|204059.9|204009.9|26
1732888720000|2024-11-29 13:58:40|204074.1|204024.1|204061.1|204011.1|204077.7|204027.7|204056.8|204006.8|28
1732888730000|2024-11-29 13:58:50|204062.3|204012.3|204055|204005|204064.7|204014.7|204051.8|204001.8|14
1732888740000|2024-11-29 13:59:00|204057.4|204007.4|204068.3|204018.3|204070.7|204020.7|204051.6|204001.6|22
1732888750000|2024-11-29 13:59:10|204068.1|204018.1|204068|204018|204069.3|204019.3|204067.4|204017.4|27
1732888760000|2024-11-29 13:59:20|204068.2|204018.2|204060.1|204010.1|204068.2|204018.2|204052.9|204002.9|18
1732888770000|2024-11-29 13:59:30|204057.7|204007.7|204022.6|203972.6|204060.5|204010.5|204021|203971|28
1732888780000|2024-11-29 13:59:40|204026.8|203976.8|204027.9|203977.9|204030.4|203980.4|204023.6|203973.6|15
1732888790000|2024-11-29 13:59:50|204026.4|203976.4|204021.2|203971.2|204027.9|203977.9|204011|203961|19
1732888800000|2024-11-29 14:00:00|204028.4|203978.4|204031.4|203981.4|204032.4|203982.4|204018.1|203968.1|27
1732888810000|2024-11-29 14:00:10|204029.4|203979.4|204072.5|204022.5|204072.5|204022.5|204027.6|203977.6|17
1732888820000|2024-11-29 14:00:20|204072|204022|204075.5|204025.5|204085.1|204035.1|204070.1|204020.1|29
1732888830000|2024-11-29 14:00:30|204074.5|204024.5|204065.6|204015.6|204075.2|204025.2|204063.9|204013.9|23
1732888840000|2024-11-29 14:00:40|204066.1|204016.1|204047.4|203997.4|204066.1|204016.1|204036.2|203986.2|31
1732888850000|2024-11-29 14:00:50|204047.6|203997.6|204122.9|204072.9|204124.9|204074.9|204047.6|203997.6|22
1732888860000|2024-11-29 14:01:00|204125.5|204075.5|204105.1|204055.1|204130.7|204080.7|204105.1|204055.1|21
1732888870000|2024-11-29 14:01:10|204111.5|204061.5|204118.9|204068.9|204120.3|204070.3|204094.8|204044.8|22
1732888880000|2024-11-29 14:01:20|204121.7|204071.7|204108.9|204058.9|204121.7|204071.7|204094|204044|27
1732888890000|2024-11-29 14:01:30|204106.3|204056.3|204055.1|204005.1|204111.9|204061.9|204055.1|204005.1|26
1732888900000|2024-11-29 14:01:40|204061|204011|204023|203973|204064.2|204014.2|204023|203973|27
1732888910000|2024-11-29 14:01:50|204020.5|203970.5|204003|203953|204026.6|203976.6|203998|203948|21
1732888920000|2024-11-29 14:02:00|204008|203958|204004.9|203954.9|204008|203958|203992.1|203942.1|7
1732888930000|2024-11-29 14:02:10|204007.5|203957.5|203994.1|203944.1|204008.9|203958.9|203989.5|203939.5|12
1732888940000|2024-11-29 14:02:20|203992.4|203942.4|203992.3|203942.3|203995.7|203945.7|203989.2|203939.2|19
1732888950000|2024-11-29 14:02:30|203989.2|203939.2|203911|203861|203992.3|203942.3|203911|203861|15
1732888960000|2024-11-29 14:02:40|203917.7|203867.7|203927.3|203877.3|203939.6|203889.6|203913.8|203863.8|26
1732888970000|2024-11-29 14:02:50|203926.9|203876.9|203913.1|203863.1|203950|203900|203884.4|203834.4|28
1732888980000|2024-11-29 14:03:00|203907.2|203857.2|203912.3|203862.3|203921.5|203871.5|203907.2|203857.2|18
1732888990000|2024-11-29 14:03:10|203913|203863|203916.6|203866.6|203916.6|203866.6|203907.4|203857.4|14
1732889000000|2024-11-29 14:03:20|203915.8|203865.8|203852.5|203802.5|203915.8|203865.8|203847.6|203797.6|22
1732889010000|2024-11-29 14:03:30|203852.7|203802.7|203899.8|203849.8|203901.5|203851.5|203852.7|203802.7|20
1732889020000|2024-11-29 14:03:40|203899.9|203849.9|203901.6|203851.6|203905|203855|203894.7|203844.7|18
1732889030000|2024-11-29 14:03:50|203901.2|203851.2|203872|203822|203903.7|203853.7|203864|203814|23
1732889040000|2024-11-29 14:04:00|203884.4|203834.4|203879.7|203829.7|203890.2|203840.2|203878.3|203828.3|20
1732889050000|2024-11-29 14:04:10|203877.3|203827.3|203888.8|203838.8|203889.7|203839.7|203874.3|203824.3|23
1732889060000|2024-11-29 14:04:20|203894.7|203844.7|203859.9|203809.9|203895.6|203845.6|203854.9|203804.9|20
1732889070000|2024-11-29 14:04:30|203860.6|203810.6|203862.9|203812.9|203864.5|203814.5|203859.8|203809.8|13
1732889080000|2024-11-29 14:04:40|203863.6|203813.6|203871.9|203821.9|203886|203836|203862.9|203812.9|24
1732889090000|2024-11-29 14:04:50|203871.4|203821.4|203881.5|203831.5|203887.4|203837.4|203867.9|203817.9|20
1732889100000|2024-11-29 14:05:00|203882.3|203832.3|203860|203810|203882.3|203832.3|203859.4|203809.4|22
1732889110000|2024-11-29 14:05:10|203859.1|203809.1|203861.9|203811.9|203864.7|203814.7|203857.2|203807.2|21
1732889120000|2024-11-29 14:05:20|203861.6|203811.6|203855.2|203805.2|203867.1|203817.1|203845.4|203795.4|22
1732889130000|2024-11-29 14:05:30|203855.4|203805.4|203903.6|203853.6|203903.6|203853.6|203855.4|203805.4|25
1732889140000|2024-11-29 14:05:40|203903.5|203853.5|203942.2|203892.2|203943.9|203893.9|203902.9|203852.9|21
1732889150000|2024-11-29 14:05:50|203942.4|203892.4|203944.3|203894.3|203944.3|203894.3|203940.8|203890.8|14
1732889160000|2024-11-29 14:06:00|203947.1|203897.1|203946.1|203896.1|203948.7|203898.7|203939.3|203889.3|23
1732889170000|2024-11-29 14:06:10|203946.2|203896.2|203949|203899|203954.4|203904.4|203946.2|203896.2|11
1732889180000|2024-11-29 14:06:20|203948.8|203898.8|203945.8|203895.8|203949.6|203899.6|203942.5|203892.5|17
1732889190000|2024-11-29 14:06:30|203946|203896|203899.9|203849.9|203950.9|203900.9|203895.1|203845.1|16
1732889200000|2024-11-29 14:06:40|203897.8|203847.8|203890.2|203840.2|203901.6|203851.6|203885.1|203835.1|24
1732889210000|2024-11-29 14:06:50|203890|203840|203894.6|203844.6|203895.1|203845.1|203886.5|203836.5|19
1732889220000|2024-11-29 14:07:00|203891|203841|203868.5|203818.5|203891|203841|203867.5|203817.5|20
1732889230000|2024-11-29 14:07:10|203864.3|203814.3|203862.1|203812.1|203864.4|203814.4|203843.3|203793.3|15
1732889240000|2024-11-29 14:07:20|203861.9|203811.9|203878|203828|203878|203828|203861|203811|13
1732889250000|2024-11-29 14:07:30|203898.7|203848.7|203854.6|203804.6|203899.7|203849.7|203854.6|203804.6|20
1732889260000|2024-11-29 14:07:40|203854.3|203804.3|203862.1|203812.1|203872.5|203822.5|203854.3|203804.3|18
1732889270000|2024-11-29 14:07:50|203862.4|203812.4|203870|203820|203872.9|203822.9|203861.4|203811.4|19
1732889280000|2024-11-29 14:08:00|203869.9|203819.9|203876.6|203826.6|203887.6|203837.6|203863.7|203813.7|29
1732889290000|2024-11-29 14:08:10|203876.7|203826.7|203866.3|203816.3|203888.4|203838.4|203861.5|203811.5|24
1732889300000|2024-11-29 14:08:20|203866.2|203816.2|203865.4|203815.4|203866.2|203816.2|203855.4|203805.4|27
1732889310000|2024-11-29 14:08:30|203866.2|203816.2|203863.1|203813.1|203866.4|203816.4|203862.1|203812.1|19
1732889320000|2024-11-29 14:08:40|203863.6|203813.6|203856|203806|203863.7|203813.7|203852.9|203802.9|14
1732889330000|2024-11-29 14:08:50|203858.5|203808.5|203862.1|203812.1|203870.4|203820.4|203851.1|203801.1|21
1732889340000|2024-11-29 14:09:00|203857.5|203807.5|203848.4|203798.4|203857.9|203807.9|203834.5|203784.5|18
1732889350000|2024-11-29 14:09:10|203848.9|203798.9|203855.1|203805.1|203858.6|203808.6|203848.9|203798.9|16
1732889360000|2024-11-29 14:09:20|203855.2|203805.2|203856.7|203806.7|203856.9|203806.9|203851.3|203801.3|16
1732889370000|2024-11-29 14:09:30|203856.9|203806.9|203838.7|203788.7|203860.4|203810.4|203838.7|203788.7|13
1732889380000|2024-11-29 14:09:40|203789.6|203739.6|203761.8|203711.8|203789.6|203739.6|203761.8|203711.8|28
1732889390000|2024-11-29 14:09:50|203764|203714|203765|203715|203766.1|203716.1|203764|203714|8
1732889400000|2024-11-29 14:10:00|203767.7|203717.7|203765.6|203715.6|203774|203724|203765.2|203715.2|22
1732889410000|2024-11-29 14:10:10|203765.9|203715.9|203771.2|203721.2|203771.2|203721.2|203743|203693|19
1732889420000|2024-11-29 14:10:20|203770.5|203720.5|203775.9|203725.9|203780.4|203730.4|203770.5|203720.5|19
1732889430000|2024-11-29 14:10:30|203773.5|203723.5|203788.3|203738.3|203790.3|203740.3|203773.5|203723.5|12
1732889440000|2024-11-29 14:10:40|203786.2|203736.2|203745.3|203695.3|203788.2|203738.2|203741.8|203691.8|20
1732889450000|2024-11-29 14:10:50|203745|203695|203759.4|203709.4|203760.5|203710.5|203745|203695|18
1732889460000|2024-11-29 14:11:00|203758.9|203708.9|203750.9|203700.9|203775.1|203725.1|203744|203694|13
1732889470000|2024-11-29 14:11:10|203750.5|203700.5|203745.2|203695.2|203750.5|203700.5|203743.2|203693.2|7
1732889480000|2024-11-29 14:11:20|203753.7|203703.7|203752.4|203702.4|203753.7|203703.7|203750.3|203700.3|3
1732889490000|2024-11-29 14:11:30|203750.2|203700.2|203792.9|203742.9|203797.4|203747.4|203750.2|203700.2|13
1732889500000|2024-11-29 14:11:40|203792.3|203742.3|203839.1|203749.1|203839.1|203768.9|203790.1|203740.1|21
1732889510000|2024-11-29 14:11:50|203838.1|203748.1|203828.4|203778.4|203849|203778.4|203828.4|203748.1|5
1732889520000|2024-11-29 14:12:00|203826.4|203776.4|203828.7|203778.7|203828.8|203778.8|203826.4|203776.4|6
1732889530000|2024-11-29 14:12:10|203828.6|203778.6|203840.9|203790.9|203857|203807|203828.6|203778.6|11
1732889540000|2024-11-29 14:12:20|203841.2|203791.2|203849.9|203799.9|203851.2|203801.2|203824.6|203774.6|18
1732889550000|2024-11-29 14:12:30|203851.3|203801.3|203862.4|203812.4|203865.8|203815.8|203851.3|203801.3|14
1732889560000|2024-11-29 14:12:40|203859.1|203809.1|203862.1|203812.1|203864|203814|203853.4|203803.4|20
1732889570000|2024-11-29 14:12:50|203863.3|203813.3|203878.4|203828.4|203878.4|203828.4|203863.3|203813.3|5
1732889580000|2024-11-29 14:13:00|203877.6|203827.6|203881.3|203831.3|203886.6|203836.6|203877.4|203827.4|7
1732889590000|2024-11-29 14:13:10|203875.5|203825.5|203940.7|203890.7|203940.7|203890.7|203875.5|203825.5|10
1732889600000|2024-11-29 14:13:20|203931.5|203881.5|203930.3|203880.3|203935.1|203885.1|203906.8|203856.8|20
1732889610000|2024-11-29 14:13:30|203927.3|203877.3|203921|203871|203927.3|203877.3|203905.1|203855.1|16
1732889620000|2024-11-29 14:13:40|203924|203874|203961.8|203911.8|203968.1|203918.1|203924|203874|21
1732889630000|2024-11-29 14:13:50|203966.2|203916.2|203957.3|203907.3|203966.2|203916.2|203948.3|203898.3|11
1732889640000|2024-11-29 14:14:00|203961|203911|203962.5|203912.5|203971.8|203921.8|203961|203911|20
1732889650000|2024-11-29 14:14:10|203959.8|203909.8|203956.1|203906.1|203960.5|203910.5|203952.2|203902.2|17
1732889660000|2024-11-29 14:14:20|203953.7|203903.7|203956.8|203906.8|203967.6|203917.6|203950.4|203900.4|22
1732889670000|2024-11-29 14:14:30|203959.8|203909.8|203971.6|203921.6|203971.6|203921.6|203945.9|203895.9|12
1732889680000|2024-11-29 14:14:40|203973|203923|203972.4|203922.4|203974.4|203924.4|203971.4|203921.4|5
1732889690000|2024-11-29 14:14:50|203974.1|203924.1|203983.5|203933.5|203993.2|203943.2|203974.1|203924.1|14
1732889700000|2024-11-29 14:15:00|203986.3|203936.3|203987|203937|203992.6|203942.6|203984.1|203934.1|20
1732889710000|2024-11-29 14:15:10|203981.1|203931.1|203937|203887|203987.1|203937.1|203934.3|203884.3|22
1732889720000|2024-11-29 14:15:20|203936.3|203886.3|203942.5|203892.5|203947.5|203897.5|203934.1|203884.1|21
1732889730000|2024-11-29 14:15:30|203942.8|203892.8|203961.5|203911.5|203966.7|203916.7|203942.8|203892.8|9
1732889740000|2024-11-29 14:15:40|203959.3|203909.3|203967.5|203917.5|203971.4|203921.4|203955.5|203905.5|21
1732889750000|2024-11-29 14:15:50|203958.6|203908.6|203952.5|203902.5|203963.9|203913.9|203950.3|203900.3|13
1732889760000|2024-11-29 14:16:00|203952.4|203902.4|203958.5|203908.5|203961.1|203911.1|203949.4|203899.4|14
1732889770000|2024-11-29 14:16:10|203960.4|203910.4|203960.5|203910.5|203961.1|203911.1|203958.2|203908.2|7
1732889780000|2024-11-29 14:16:20|203958.5|203908.5|203955.4|203905.4|203958.6|203908.6|203955.4|203905.4|4
1732889790000|2024-11-29 14:16:30|203957.8|203907.8|203953|203903|203957.8|203907.8|203951.4|203901.4|6
1732889800000|2024-11-29 14:16:40|203956.8|203906.8|203959.2|203909.2|203959.2|203909.2|203956.8|203906.8|2
1732889820000|2024-11-29 14:17:00|203962|203912|203979.3|203929.3|203979.3|203929.3|203962|203912|4
1732889830000|2024-11-29 14:17:10|203982|203932|203967.4|203917.4|203982|203932|203953.7|203903.7|26
1732889840000|2024-11-29 14:17:20|203964.3|203914.3|203965.7|203915.7|203987.9|203918.9|203964.3|203894.5|21
1732889850000|2024-11-29 14:17:30|203959.9|203909.9|204000.6|203950.6|204014.8|203964.8|203959.9|203909.9|16
1732889860000|2024-11-29 14:17:40|204000.8|203950.8|203988.8|203938.8|204002.9|203952.9|203981.8|203931.8|21
1732889870000|2024-11-29 14:17:50|203984.7|203934.7|203972.9|203922.9|203986.7|203936.7|203969.8|203919.8|29
1732889880000|2024-11-29 14:18:00|203972.6|203922.6|203966.6|203916.6|203974.2|203924.2|203958|203908|17
1732889890000|2024-11-29 14:18:10|203968.5|203918.5|203963.1|203913.1|203971|203921|203958.4|203908.4|18
1732889900000|2024-11-29 14:18:20|203962.9|203912.9|203965.5|203915.5|203965.9|203915.9|203962.9|203912.9|10
1732889910000|2024-11-29 14:18:30|203964.9|203914.9|203958.3|203908.3|203976.7|203926.7|203958.3|203908.3|18
1732889920000|2024-11-29 14:18:40|203962.1|203912.1|203956.7|203906.7|203976.2|203926.2|203956.7|203906.7|21
1732889930000|2024-11-29 14:18:50|203963.1|203913.1|203917.6|203867.6|203963.1|203913.1|203910.7|203860.7|15
1732889940000|2024-11-29 14:19:00|203915.1|203865.1|203913.9|203863.9|203927.8|203877.8|203910.3|203860.3|16
1732889950000|2024-11-29 14:19:10|203918|203868|203921.8|203871.8|203921.8|203871.8|203911.4|203861.4|6
1732889960000|2024-11-29 14:19:20|203918.1|203868.1|203921.5|203871.5|203922.7|203872.7|203912.9|203862.9|8
1732889970000|2024-11-29 14:19:30|203921.3|203871.3|203923.2|203873.2|203926.8|203876.8|203914.5|203864.5|11
1732889980000|2024-11-29 14:19:40|203922.9|203872.9|203923|203873|203926.1|203876.1|203914.3|203864.3|14
1732889990000|2024-11-29 14:19:50|203926|203876|203917.9|203867.9|203926|203876|203909.5|203859.5|13
1732890000000|2024-11-29 14:20:00|203908.5|203858.5|203923.6|203873.6|203932.8|203882.8|203908.5|203858.5|18
1732890010000|2024-11-29 14:20:10|203922.8|203872.8|203926.2|203876.2|203926.2|203876.2|203922.8|203872.8|11
1732890020000|2024-11-29 14:20:20|203917|203867|203922.5|203872.5|203924.1|203874.1|203913.9|203863.9|6
1732890030000|2024-11-29 14:20:30|203912.7|203862.7|203927.2|203877.2|203930.7|203880.7|203911.4|203861.4|13
1732890040000|2024-11-29 14:20:40|203927.5|203877.5|203923.1|203873.1|203927.5|203877.5|203914.8|203864.8|11
1732890050000|2024-11-29 14:20:50|203925|203875|203931.2|203881.2|203937.4|203887.4|203919|203869|24
1732890060000|2024-11-29 14:21:00|203930.9|203880.9|203904.1|203854.1|203934.5|203884.5|203887.6|203837.6|29
1732890070000|2024-11-29 14:21:10|203898.3|203848.3|203863.7|203813.7|203906.1|203856.1|203860.5|203810.5|26
1732890080000|2024-11-29 14:21:20|203864.2|203814.2|203869.3|203819.3|203871|203821|203864|203814|21
1732890090000|2024-11-29 14:21:30|203871.7|203821.7|203869.4|203819.4|203872.3|203822.3|203864.3|203814.3|16
1732890100000|2024-11-29 14:21:40|203869.3|203819.3|203857|203807|203869.3|203819.3|203842.7|203792.7|19
1732890110000|2024-11-29 14:21:50|203857.7|203807.7|203818.1|203768.1|203857.7|203807.7|203814.5|203764.5|21
1732890120000|2024-11-29 14:22:00|203792.4|203742.4|203768.3|203718.3|203792.4|203742.4|203762.7|203712.7|25
1732890130000|2024-11-29 14:22:10|203763|203713|203772.5|203722.5|203774.8|203724.8|203763|203713|15
1732890140000|2024-11-29 14:22:20|203772.7|203722.7|203746.1|203696.1|203775.6|203725.6|203746.1|203696.1|20
1732890150000|2024-11-29 14:22:30|203746.2|203696.2|203752.6|203702.6|203755.5|203705.5|203744.7|203694.7|19
1732890160000|2024-11-29 14:22:40|203749.4|203699.4|203751.7|203701.7|203758.1|203708.1|203737.8|203687.8|15
1732890170000|2024-11-29 14:22:50|203751.9|203701.9|203717.8|203667.8|203760.2|203710.2|203714.6|203664.6|23
1732890180000|2024-11-29 14:23:00|203717.3|203667.3|203746.7|203696.7|203746.7|203696.7|203717.3|203667.3|21
1732890190000|2024-11-29 14:23:10|203747.8|203697.8|203751.8|203701.8|203754.4|203704.4|203743|203693|19
1732890200000|2024-11-29 14:23:20|203750.2|203700.2|203748.1|203698.1|203752.1|203702.1|203748.1|203698.1|6
1732890210000|2024-11-29 14:23:30|203751.3|203701.3|203748.7|203698.7|203753.9|203703.9|203737.3|203687.3|19
1732890220000|2024-11-29 14:23:40|203750.4|203700.4|203740.9|203690.9|203750.4|203700.4|203740.9|203690.9|15
1732890230000|2024-11-29 14:23:50|203733.8|203683.8|203721|203671|203742.6|203692.6|203720.2|203670.2|18
1732890240000|2024-11-29 14:24:00|203713.1|203663.1|203722.8|203672.8|203723.2|203673.2|203713.1|203663.1|12
1732890250000|2024-11-29 14:24:10|203720.8|203670.8|203751.7|203701.7|203759.8|203709.8|203720.8|203670.8|8
1732890260000|2024-11-29 14:24:20|203746.7|203696.7|203717.6|203667.6|203746.7|203696.7|203712.3|203662.3|20
1732890270000|2024-11-29 14:24:30|203715.2|203665.2|203698.6|203648.6|203715.2|203665.2|203697.8|203647.8|18
1732890280000|2024-11-29 14:24:40|203705.8|203655.8|203708.4|203658.4|203708.6|203658.6|203701.6|203651.6|9
1732890290000|2024-11-29 14:24:50|203702.6|203652.6|203709.3|203659.3|203711.3|203661.3|203702.6|203652.6|5
1732890300000|2024-11-29 14:25:00|203711.5|203661.5|203705.6|203655.6|203711.7|203661.7|203701.9|203651.9|18
1732890310000|2024-11-29 14:25:10|203704.6|203654.6|203704.9|203654.9|203708.3|203658.3|203702.6|203652.6|10
1732890320000|2024-11-29 14:25:20|203706.1|203656.1|203652.6|203602.6|203706.4|203656.4|203652.6|203602.6|17
1732890330000|2024-11-29 14:25:30|203652.8|203602.8|203653.4|203603.4|203653.8|203603.8|203651.1|203601.1|8
1732890340000|2024-11-29 14:25:40|203654.8|203604.8|203654.3|203604.3|203654.8|203604.8|203650.4|203600.4|5
1732890350000|2024-11-29 14:25:50|203650.5|203600.5|203714.7|203664.7|203716.1|203666.1|203650.5|203600.5|16
1732890360000|2024-11-29 14:26:00|203716.4|203666.4|203701|203651|203716.4|203666.4|203698.5|203648.5|13
1732890370000|2024-11-29 14:26:10|203701.7|203651.7|203694.4|203644.4|203701.7|203651.7|203694.1|203644.1|8
1732890380000|2024-11-29 14:26:20|203696.7|203646.7|203700.1|203650.1|203701.2|203651.2|203671.1|203621.1|14
1732890390000|2024-11-29 14:26:30|203695.8|203645.8|203725|203675|203725.7|203675.7|203695.8|203645.8|8
1732890400000|2024-11-29 14:26:40|203722.8|203672.8|203721.2|203671.2|203724.9|203674.9|203718.4|203668.4|11
1732890410000|2024-11-29 14:26:50|203724.4|203674.4|203714.2|203664.2|203724.4|203674.4|203713.6|203663.6|12
1732890420000|2024-11-29 14:27:00|203713.7|203663.7|203710.4|203660.4|203714.2|203664.2|203708.8|203658.8|4
1732890430000|2024-11-29 14:27:10|203711.6|203661.6|203665|203615|203711.7|203661.7|203653.3|203603.3|23
1732890440000|2024-11-29 14:27:20|203653.3|203603.3|203616.7|203566.7|203665.1|203615.1|203612.1|203562.1|10
1732890450000|2024-11-29 14:27:30|203613|203563|203581.7|203531.7|203613|203563|203573.9|203523.9|22
1732890460000|2024-11-29 14:27:40|203581.9|203531.9|203509|203459|203584.5|203534.5|203495.3|203445.3|33
1732890470000|2024-11-29 14:27:50|203504|203454|203495.3|203445.3|203519.7|203469.7|203489.2|203439.2|31
1732890480000|2024-11-29 14:28:00|203496.6|203446.6|203489.9|203439.9|203500.7|203450.7|203488.4|203438.4|27
1732890490000|2024-11-29 14:28:10|203492.2|203442.2|203456.4|203406.4|203494.4|203444.4|203453.2|203403.2|10
1732890500000|2024-11-29 14:28:20|203454.2|203404.2|203341.9|203291.9|203454.2|203404.2|203341.2|203291.2|32
1732890510000|2024-11-29 14:28:30|203340.8|203290.8|203343.1|203293.1|203365.7|203315.7|203339.6|203289.6|26
1732890520000|2024-11-29 14:28:40|203342.9|203292.9|203310.5|203260.5|203349.3|203299.3|203310.5|203260.5|20
1732890530000|2024-11-29 14:28:50|203308.9|203258.9|203298.5|203248.5|203308.9|203258.9|203286.2|203236.2|26
1732890540000|2024-11-29 14:29:00|203298.7|203248.7|203338.9|203288.9|203350.8|203300.8|203297.6|203247.6|19
1732890550000|2024-11-29 14:29:10|203337.3|203287.3|203353.9|203303.9|203383.8|203333.8|203337.3|203287.3|31
1732890560000|2024-11-29 14:29:20|203353.7|203303.7|203378.1|203328.1|203383.4|203333.4|203353.7|203303.7|34
1732890570000|2024-11-29 14:29:30|203377.4|203327.4|203360.5|203310.5|203377.4|203327.4|203360.5|203310.5|33
1732890580000|2024-11-29 14:29:40|203371|203321|203377.7|203327.7|203377.7|203327.7|203366.6|203316.6|30
1732890590000|2024-11-29 14:29:50|203372.5|203322.5|203350.2|203300.2|203374.9|203324.9|203346|203296|30
1732890600000|2024-11-29 14:30:00|203345.3|203295.3|203325|203275|203353|203303|203282.1|203232.1|35
1732890610000|2024-11-29 14:30:10|203331.4|203281.4|203300.8|203250.8|203331.4|203281.4|203292.5|203242.5|36
1732890620000|2024-11-29 14:30:20|203296.7|203246.7|203314.8|203264.8|203332.7|203282.7|203290.6|203240.6|34
1732890630000|2024-11-29 14:30:30|203313.6|203263.6|203296|203246|203314.2|203264.2|203282.9|203232.9|31
1732890640000|2024-11-29 14:30:40|203296.7|203246.7|203322|203272|203331.1|203281.1|203289.4|203239.4|27
1732890650000|2024-11-29 14:30:50|203323.3|203273.3|203326.8|203276.8|203328.5|203278.5|203310.1|203260.1|19
1732890660000|2024-11-29 14:31:00|203326|203276|203334.5|203284.5|203334.8|203284.8|203322.5|203272.5|29
1732890670000|2024-11-29 14:31:10|203331.4|203281.4|203296|203246|203335.7|203285.7|203295.4|203245.4|25
1732890680000|2024-11-29 14:31:20|203298.4|203248.4|203332.5|203282.5|203332.5|203282.5|203295.2|203245.2|28
1732890690000|2024-11-29 14:31:30|203331.4|203281.4|203321.2|203271.2|203334|203284|203321.2|203271.2|28
1732890700000|2024-11-29 14:31:40|203326.3|203276.3|203349.9|203259.9|203352.5|203280.5|203309.5|203259.5|29
1732890710000|2024-11-29 14:31:50|203348.4|203258.4|203362|203272|203367.5|203308.7|203331|203241|25
1732890720000|2024-11-29 14:32:00|203366|203276|203348.4|203258.4|203366|203276|203323.8|203233.8|27
1732890730000|2024-11-29 14:32:10|203348.7|203258.7|203346.3|203296.3|203360.4|203303.1|203328.9|203258|36
1732890740000|2024-11-29 14:32:20|203346.9|203296.9|203344.9|203294.9|203353.5|203303.5|203344.4|203294.4|11
1732890750000|2024-11-29 14:32:30|203334.8|203284.8|203332.2|203282.2|203339.7|203289.7|203327.8|203277.8|30
1732890760000|2024-11-29 14:32:40|203329.3|203279.3|203328.1|203278.1|203329.3|203279.3|203300.6|203250.6|27
1732890770000|2024-11-29 14:32:50|203330|203280|203320.8|203270.8|203330.3|203280.3|203313.2|203263.2|29
1732890780000|2024-11-29 14:33:00|203320.5|203270.5|203313.8|203263.8|203334.3|203284.3|203293|203243|35
1732890790000|2024-11-29 14:33:10|203314.9|203264.9|203307.9|203257.9|203325.2|203275.2|203305.8|203255.8|29
1732890800000|2024-11-29 14:33:20|203308.7|203258.7|203328.7|203278.7|203333.4|203283.4|203298.1|203248.1|26
1732890810000|2024-11-29 14:33:30|203328.2|203278.2|203331.7|203281.7|203331.7|203281.7|203317.9|203267.9|26
1732890820000|2024-11-29 14:33:40|203335.3|203285.3|203354.1|203304.1|203358.4|203308.4|203328.5|203278.5|24
1732890830000|2024-11-29 14:33:50|203345.5|203295.5|203341.2|203291.2|203352.7|203302.7|203339.5|203289.5|29
1732890840000|2024-11-29 14:34:00|203343.5|203293.5|203412|203362|203438.1|203372.8|203335.4|203285.4|32
1732890850000|2024-11-29 14:34:10|203414|203364|203440|203390|203449|203399|203401.3|203351.3|24
1732890860000|2024-11-29 14:34:20|203437.8|203387.8|203432.7|203382.7|203448.3|203398.3|203432.7|203382.7|21
1732890870000|2024-11-29 14:34:30|203427.6|203377.6|203400.6|203350.6|203427.6|203377.6|203400.6|203350.6|22
1732890880000|2024-11-29 14:34:40|203402.8|203352.8|203448.3|203398.3|203455.5|203405.5|203402.8|203352.8|25
1732890890000|2024-11-29 14:34:50|203443.6|203393.6|203423.7|203373.7|203447.3|203397.3|203422.9|203372.9|25
1732890900000|2024-11-29 14:35:00|203444.5|203354.5|203471.7|203381.7|203474|203384|203441.3|203351.3|25
1732890910000|2024-11-29 14:35:10|203476.5|203386.5|203470|203420|203514.9|203441.1|203464.7|203386.5|32
1732890920000|2024-11-29 14:35:20|203471.4|203421.4|203475.8|203425.8|203479.8|203429.8|203462.8|203412.8|18
1732890930000|2024-11-29 14:35:30|203476|203426|203479.3|203429.3|203495.5|203445.5|203472.4|203422.4|28
1732890940000|2024-11-29 14:35:40|203478.7|203428.7|203480.4|203430.4|203486|203436|203478.7|203428.7|20
1732890950000|2024-11-29 14:35:50|203482|203432|203531.3|203481.3|203545.9|203495.9|203480.6|203430.6|30
1732890960000|2024-11-29 14:36:00|203533.2|203483.2|203564.2|203514.2|203583.6|203533.6|203533.2|203483.2|34
1732890970000|2024-11-29 14:36:10|203560.9|203510.9|203587.4|203537.4|203590.1|203540.1|203549.4|203499.4|33
1732890980000|2024-11-29 14:36:20|203588.9|203538.9|203592.7|203542.7|203592.7|203542.7|203580.7|203530.7|21
1732890990000|2024-11-29 14:36:30|203587.9|203537.9|203587.8|203537.8|203620.5|203570.5|203582.9|203532.9|29
1732891000000|2024-11-29 14:36:40|203586|203536|203603.3|203553.3|203603.3|203553.3|203586|203536|21
1732891010000|2024-11-29 14:36:50|203603.6|203553.6|203603.2|203553.2|203608.7|203558.7|203579.5|203529.5|18
1732891020000|2024-11-29 14:37:00|203600.1|203550.1|203589.9|203539.9|203605|203555|203587|203537|14
1732891030000|2024-11-29 14:37:10|203585.5|203535.5|203583.7|203533.7|203590.8|203540.8|203576|203526|18
1732891040000|2024-11-29 14:37:20|203585.4|203535.4|203569.2|203519.2|203588.3|203538.3|203565.2|203515.2|13
1732891050000|2024-11-29 14:37:30|203565.5|203515.5|203600.3|203550.3|203619.3|203569.3|203562.1|203512.1|23
1732891060000|2024-11-29 14:37:40|203601.8|203551.8|203613.4|203563.4|203614.6|203564.6|203596.6|203546.6|21
1732891070000|2024-11-29 14:37:50|203610.7|203560.7|203609|203559|203620.5|203570.5|203608.9|203558.9|22
1732891080000|2024-11-29 14:38:00|203603.5|203553.5|203610.7|203560.7|203615.2|203565.2|203596.5|203546.5|20
1732891090000|2024-11-29 14:38:10|203608.5|203558.5|203613.7|203563.7|203614.1|203564.1|203598.6|203548.6|17
1732891100000|2024-11-29 14:38:20|203611.9|203561.9|203666.5|203616.5|203701.2|203651.2|203611.9|203561.9|24
1732891110000|2024-11-29 14:38:30|203670.5|203620.5|203636.5|203586.5|203670.5|203620.5|203634.8|203584.8|25
1732891120000|2024-11-29 14:38:40|203639.8|203589.8|203642.7|203592.7|203675.4|203625.4|203626.4|203576.4|31
1732891130000|2024-11-29 14:38:50|203633|203583|203637|203587|203644.9|203594.9|203629.6|203579.6|32
1732891140000|2024-11-29 14:39:00|203639.7|203589.7|203593.1|203543.1|203642.1|203592.1|203593.1|203543.1|33
1732891150000|2024-11-29 14:39:10|203601.5|203551.5|203591.5|203541.5|203601.6|203551.6|203584.6|203534.6|32
1732891160000|2024-11-29 14:39:20|203587.9|203537.9|203593.2|203543.2|203600|203550|203582.5|203532.5|30
1732891170000|2024-11-29 14:39:30|203591.3|203541.3|203638|203588|203645.3|203595.3|203587.1|203537.1|33
1732891180000|2024-11-29 14:39:40|203635.3|203585.3|203630|203580|203643.3|203593.3|203614.9|203564.9|34
1732891190000|2024-11-29 14:39:50|203618.9|203568.9|203639.7|203589.7|203645.5|203595.5|203611.4|203561.4|30
1732891200000|2024-11-29 14:40:00|203644.2|203594.2|203649.2|203599.2|203667.2|203617.2|203644.2|203594.2|23
1732891210000|2024-11-29 14:40:10|203648.2|203598.2|203623.6|203573.6|203651.3|203601.3|203623.6|203573.6|22
1732891220000|2024-11-29 14:40:20|203626.5|203576.5|203606.7|203556.7|203640.9|203590.9|203606.7|203556.7|37
1732891230000|2024-11-29 14:40:30|203603.2|203553.2|203632.8|203582.8|203639.4|203589.4|203603.2|203553.2|30
1732891240000|2024-11-29 14:40:40|203635.1|203585.1|203661.9|203611.9|203677.2|203627.2|203635.1|203585.1|25
1732891250000|2024-11-29 14:40:50|203663.2|203613.2|203676.9|203626.9|203676.9|203626.9|203652.5|203602.5|34
1732891260000|2024-11-29 14:41:00|203675.8|203625.8|203667.9|203617.9|203676.2|203626.2|203663.9|203613.9|36
1732891270000|2024-11-29 14:41:10|203670.6|203620.6|203658.4|203608.4|203674|203624|203654.1|203604.1|35
1732891280000|2024-11-29 14:41:20|203654.7|203604.7|203668.1|203618.1|203674.4|203624.4|203650.1|203600.1|35
1732891290000|2024-11-29 14:41:30|203657.8|203607.8|203660.2|203610.2|203664.6|203614.6|203650.4|203600.4|22
1732891300000|2024-11-29 14:41:40|203657.9|203607.9|203673.6|203623.6|203676.5|203626.5|203656.9|203606.9|31
1732891310000|2024-11-29 14:41:50|203671.1|203621.1|203708.3|203658.3|203712.9|203662.9|203668.2|203618.2|26
1732891320000|2024-11-29 14:42:00|203709.3|203659.3|203715.5|203665.5|203731.8|203681.8|203706.3|203656.3|28
1732891330000|2024-11-29 14:42:10|203716.8|203666.8|203718.7|203668.7|203718.7|203668.7|203711.3|203661.3|12
1732891340000|2024-11-29 14:42:20|203713|203663|203717|203667|203717|203667|203707.6|203657.6|21
1732891350000|2024-11-29 14:42:30|203715.1|203665.1|203713.6|203663.6|203718.1|203668.1|203709.9|203659.9|19
1732891360000|2024-11-29 14:42:40|203712.2|203662.2|203706.2|203656.2|203715.6|203665.6|203703.1|203653.1|32
1732891370000|2024-11-29 14:42:50|203706.5|203656.5|203675.2|203625.2|203706.5|203656.5|203667.5|203617.5|27
1732891380000|2024-11-29 14:43:00|203675.7|203625.7|203616.3|203566.3|203675.7|203625.7|203616.3|203537.3|20
1732891390000|2024-11-29 14:43:10|203617|203567|203623.7|203573.7|203624.9|203574.9|203617|203567|10
1732891400000|2024-11-29 14:43:20|203626|203576|203623.3|203533.3|203648.2|203576.2|203589|203515.2|34
1732891410000|2024-11-29 14:43:30|203614.8|203524.8|203601.5|203511.5|203616.8|203526.8|203573.2|203507.3|26
1732891420000|2024-11-29 14:43:40|203601.3|203511.3|203599.5|203509.5|203602.4|203512.4|203598.3|203508.3|15
1732891430000|2024-11-29 14:43:50|203599.8|203509.8|203582.5|203532.5|203604.5|203534.5|203579.2|203508.8|27
1732891440000|2024-11-29 14:44:00|203583.5|203533.5|203672.4|203582.4|203684|203594|203581|203526.5|29
1732891450000|2024-11-29 14:44:10|203669.5|203579.5|203678.4|203588.4|203684.4|203603.8|203647.2|203579.5|32
1732891460000|2024-11-29 14:44:20|203678.2|203588.2|203653.5|203603.5|203684.2|203603.8|203646.5|203579.8|27
1732891470000|2024-11-29 14:44:30|203655.9|203605.9|203648.4|203598.4|203656.2|203606.2|203646.8|203596.8|11
1732891480000|2024-11-29 14:44:40|203650.6|203600.6|203646.6|203596.6|203653|203603|203644.4|203594.4|13
1732891490000|2024-11-29 14:44:50|203648.2|203598.2|203619.9|203569.9|203654|203604|203619.9|203569.9|25
1732891500000|2024-11-29 14:45:00|203609.5|203559.5|203607.8|203517.8|203609.5|203559.5|203579.2|203513.3|27
1732891510000|2024-11-29 14:45:10|203609.1|203519.1|203594.5|203544.5|203609.1|203549|203587.1|203519.1|29
1732891520000|2024-11-29 14:45:20|203595.8|203545.8|203591.6|203541.6|203599|203549|203591.6|203541.6|19
1732891530000|2024-11-29 14:45:30|203594.5|203544.5|203594.6|203544.6|203597|203547|203592.7|203542.7|19
1732891540000|2024-11-29 14:45:40|203592.5|203542.5|203621.2|203571.2|203663.7|203613.7|203592.5|203542.5|34
1732891550000|2024-11-29 14:45:50|203621|203571|203640.5|203590.5|203647.2|203597.2|203616.3|203566.3|28
1732891560000|2024-11-29 14:46:00|203638.9|203588.9|203642.9|203592.9|203642.9|203592.9|203614.7|203564.7|26
1732891570000|2024-11-29 14:46:10|203641.4|203591.4|203682|203632|203701.5|203651.5|203641.4|203591.4|25
1732891580000|2024-11-29 14:46:20|203685.3|203635.3|203647.7|203597.7|203687.6|203637.6|203645.6|203595.6|25
1732891590000|2024-11-29 14:46:30|203648.2|203598.2|203646.1|203596.1|203650.4|203600.4|203642.5|203592.5|13
1732891600000|2024-11-29 14:46:40|203642.6|203592.6|203641.3|203591.3|203644.6|203594.6|203636.1|203586.1|27
1732891610000|2024-11-29 14:46:50|203639.9|203589.9|203638.2|203588.2|203642.9|203592.9|203633.5|203583.5|18
1732891620000|2024-11-29 14:47:00|203633.5|203583.5|203637.2|203587.2|203643.7|203593.7|203633.5|203583.5|33
1732891630000|2024-11-29 14:47:10|203636.9|203586.9|203639.3|203589.3|203642.5|203592.5|203636.5|203586.5|35
1732891640000|2024-11-29 14:47:20|203638.1|203588.1|203660.8|203610.8|203694.9|203644.9|203638.1|203588.1|26
1732891650000|2024-11-29 14:47:30|203659.1|203609.1|203594.8|203544.8|203679.3|203629.3|203588.8|203538.8|24
1732891660000|2024-11-29 14:47:40|203594.5|203544.5|203586.6|203536.6|203594.6|203544.6|203578.5|203528.5|15
1732891670000|2024-11-29 14:47:50|203586.4|203536.4|203593.1|203543.1|203605.4|203555.4|203586.4|203536.4|29
1732891680000|2024-11-29 14:48:00|203593.3|203543.3|203591.1|203541.1|203602.7|203552.7|203586.4|203536.4|35
1732891690000|2024-11-29 14:48:10|203598.6|203548.6|203591.9|203541.9|203600.6|203550.6|203591.9|203541.9|34
1732891700000|2024-11-29 14:48:20|203593.9|203543.9|203584.9|203534.9|203594.9|203544.9|203575.4|203525.4|26
1732891710000|2024-11-29 14:48:30|203584.6|203534.6|203592.2|203542.2|203594.1|203544.1|203582.8|203532.8|31
1732891720000|2024-11-29 14:48:40|203592.5|203542.5|203616.4|203566.4|203624.3|203574.3|203583.7|203533.7|34
1732891730000|2024-11-29 14:48:50|203619.4|203569.4|203589.9|203539.9|203619.4|203569.4|203585.9|203535.9|30
1732891740000|2024-11-29 14:49:00|203596.6|203546.6|203656.5|203606.5|203656.7|203606.7|203592.8|203542.8|36
1732891750000|2024-11-29 14:49:10|203656.7|203606.7|203631.3|203541.3|203656.7|203606.7|203611.3|203537.2|35
1732891760000|2024-11-29 14:49:20|203630.4|203540.4|203627.2|203537.2|203640|203550|203616.1|203526.1|26
1732891770000|2024-11-29 14:49:30|203618|203568|203659.2|203609.2|203662.1|203612.1|203618|203568|14
1732891780000|2024-11-29 14:49:40|203658.8|203608.8|203666.1|203616.1|203668.9|203618.9|203651.7|203601.7|22
1732891790000|2024-11-29 14:49:50|203667.8|203617.8|203663.8|203613.8|203667.8|203617.8|203657.9|203607.9|10
1732891800000|2024-11-29 14:50:00|203665|203615|203653.8|203603.8|203665|203615|203653.8|203603.8|16
1732891810000|2024-11-29 14:50:10|203658.9|203608.9|203662.7|203612.7|203662.7|203612.7|203646.7|203596.7|19
1732891820000|2024-11-29 14:50:20|203664.1|203614.1|203664.6|203614.6|203666.7|203616.7|203655.3|203605.3|13
1732891830000|2024-11-29 14:50:30|203662.1|203612.1|203663.6|203613.6|203667.2|203617.2|203661|203611|21
1732891840000|2024-11-29 14:50:40|203662.1|203612.1|203641.2|203591.2|203667|203617|203601.3|203551.3|30
1732891850000|2024-11-29 14:50:50|203636.3|203586.3|203645.8|203595.8|203651.6|203601.6|203634.5|203584.5|18
1732891860000|2024-11-29 14:51:00|203644.8|203594.8|203650.7|203600.7|203652.8|203602.8|203636.6|203586.6|19
1732891870000|2024-11-29 14:51:10|203650.8|203600.8|203609.8|203519.8|203655.7|203600.8|203609.4|203519.4|31
1732891880000|2024-11-29 14:51:20|203610.7|203520.7|203624.2|203534.2|203631.7|203541.7|203610.7|203520.7|25
1732891890000|2024-11-29 14:51:30|203618|203528|203637|203547|203637|203547|203616|203526|22
1732891900000|2024-11-29 14:51:40|203634.3|203544.3|203637.2|203547.2|203640.3|203550.3|203628.5|203538.5|24
1732891910000|2024-11-29 14:51:50|203634.3|203544.3|203636.3|203546.3|203640.9|203550.9|203621|203531|31
1732891920000|2024-11-29 14:52:00|203638.2|203548.2|203606.3|203516.3|203641.1|203569.5|203606.3|203516.3|23
1732891930000|2024-11-29 14:52:10|203606|203516|203608.2|203518.2|203611.2|203521.2|203605.3|203515.3|18
1732891940000|2024-11-29 14:52:20|203606|203516|203610.8|203520.8|203611.5|203521.5|203603.9|203513.9|17
1732891950000|2024-11-29 14:52:30|203613.2|203523.2|203612|203522|203614|203524|203608|203518|16
1732891960000|2024-11-29 14:52:40|203610.5|203520.5|203582|203492|203610.5|203532.8|203545.3|203488.2|22
1732891970000|2024-11-29 14:52:50|203582.3|203492.3|203599|203509|203599|203509|203570.8|203480.8|18
1732891980000|2024-11-29 14:53:00|203582.4|203492.4|203576|203486|203593.3|203503.3|203573.5|203483.5|33
1732891990000|2024-11-29 14:53:10|203575.8|203485.8|203598.4|203508.4|203600|203510|203575.8|203485.8|29
1732892000000|2024-11-29 14:53:20|203598.3|203508.3|203594.9|203504.9|203598.4|203508.4|203594.9|203504.9|7
1732892010000|2024-11-29 14:53:30|203598.3|203508.3|203577.7|203527.7|203598.3|203531.9|203556.8|203506.8|14
1732892020000|2024-11-29 14:53:40|203576.7|203526.7|203583.2|203533.2|203584|203534|203574.2|203524.2|17
1732892030000|2024-11-29 14:53:50|203584.3|203534.3|203584.2|203534.2|203587.3|203537.3|203583|203533|16
1732892040000|2024-11-29 14:54:00|203583|203533|203585.2|203535.2|203589.8|203539.8|203580.5|203530.5|25
1732892050000|2024-11-29 14:54:10|203586.3|203536.3|203582.4|203532.4|203623|203573|203577.3|203527.3|28
1732892060000|2024-11-29 14:54:20|203586.1|203536.1|203600.4|203550.4|203612.8|203562.8|203586.1|203536.1|31
1732892070000|2024-11-29 14:54:30|203598.3|203548.3|203598.2|203548.2|203603.8|203553.8|203595.9|203545.9|16
1732892080000|2024-11-29 14:54:40|203600.1|203550.1|203603.1|203553.1|203610.6|203560.6|203591.7|203541.7|15
1732892090000|2024-11-29 14:54:50|203602.9|203552.9|203596.8|203546.8|203606.8|203556.8|203595.4|203545.4|19
1732892100000|2024-11-29 14:55:00|203602.5|203552.5|203559.2|203509.2|203602.5|203552.5|203559.2|203509.2|23
1732892110000|2024-11-29 14:55:10|203547.9|203497.9|203549.3|203499.3|203556.1|203506.1|203543.9|203493.9|29
1732892120000|2024-11-29 14:55:20|203541.9|203491.9|203517|203467|203552.4|203502.4|203513.3|203463.3|25
1732892130000|2024-11-29 14:55:30|203517.3|203467.3|203518.9|203468.9|203521.3|203471.3|203509.7|203459.7|21
1732892140000|2024-11-29 14:55:40|203520.1|203470.1|203549|203499|203550.7|203500.7|203518.5|203468.5|15
1732892150000|2024-11-29 14:55:50|203555.2|203505.2|203566.8|203516.8|203574.5|203524.5|203555.2|203505.2|24
1732892160000|2024-11-29 14:56:00|203574.6|203524.6|203565.9|203515.9|203580.2|203530.2|203561.6|203511.6|27
1732892170000|2024-11-29 14:56:10|203559.5|203509.5|203515.1|203465.1|203559.5|203509.5|203508.6|203458.6|20
1732892180000|2024-11-29 14:56:20|203512.2|203462.2|203526.4|203476.4|203535.1|203485.1|203511.7|203461.7|25
1732892190000|2024-11-29 14:56:30|203531.3|203481.3|203561|203511|203566|203516|203529.6|203479.6|18
1732892200000|2024-11-29 14:56:40|203554.1|203504.1|203574.3|203524.3|203574.3|203524.3|203554.1|203504.1|19
1732892210000|2024-11-29 14:56:50|203582.5|203532.5|203566.7|203516.7|203588.7|203538.7|203559.9|203509.9|28
1732892220000|2024-11-29 14:57:00|203560.3|203510.3|203560.4|203470.4|203601.9|203518.7|203548|203458|31
1732892230000|2024-11-29 14:57:10|203561.5|203471.5|203563.9|203473.9|203565.7|203475.7|203558|203468|19
1732892240000|2024-11-29 14:57:20|203557.3|203467.3|203561|203471|203562.9|203472.9|203556.6|203466.6|9
1732892250000|2024-11-29 14:57:30|203561.4|203471.4|203563.4|203513.4|203563.4|203513.4|203537.3|203466.7|20
1732892260000|2024-11-29 14:57:40|203570|203520|203562.5|203512.5|203576.9|203526.9|203553|203503|23
1732892270000|2024-11-29 14:57:50|203570.8|203520.8|203612.8|203562.8|203623.8|203573.8|203564.5|203514.5|32
1732892280000|2024-11-29 14:58:00|203612.1|203562.1|203610.3|203560.3|203618|203568|203593.5|203543.5|30
1732892290000|2024-11-29 14:58:10|203611.1|203561.1|203621.7|203571.7|203624.5|203574.5|203605.4|203555.4|19
1732892300000|2024-11-29 14:58:20|203620.8|203570.8|203586.1|203536.1|203625.5|203575.5|203586.1|203536.1|24
1732892310000|2024-11-29 14:58:30|203585.9|203535.9|203565.7|203515.7|203623.1|203573.1|203555.7|203505.7|30
1732892320000|2024-11-29 14:58:40|203565.9|203515.9|203544|203494|203567.6|203517.6|203542|203492|35
1732892330000|2024-11-29 14:58:50|203545.4|203495.4|203545.9|203495.9|203551.7|203501.7|203532.9|203482.9|27
1732892340000|2024-11-29 14:59:00|203559.9|203509.9|203559.2|203469.2|203564.5|203509.9|203538.9|203468.8|31
1732892350000|2024-11-29 14:59:10|203558.3|203468.3|203531.7|203481.7|203560|203483.5|203531.7|203454.4|23
1732892360000|2024-11-29 14:59:20|203532.5|203482.5|203522|203472|203543.1|203493.1|203522|203472|19
1732892370000|2024-11-29 14:59:30|203522.4|203472.4|203525.8|203475.8|203525.8|203475.8|203514.6|203464.6|17
1732892380000|2024-11-29 14:59:40|203528.4|203478.4|203528.7|203478.7|203529.9|203479.9|203528.2|203478.2|16
1732892390000|2024-11-29 14:59:50|203529|203479|203532.3|203482.3|203533.5|203483.5|203524.6|203474.6|20
1732892400000|2024-11-29 15:00:00|203530|203480|203544.5|203454.5|203544.5|203482.6|203505.4|203450.2|24
1732892410000|2024-11-29 15:00:10|203542.8|203452.8|203557.2|203467.2|203557.7|203467.7|203542.8|203452.8|17
1732892420000|2024-11-29 15:00:20|203556.2|203466.2|203538.1|203448.1|203556.5|203466.5|203538.1|203448.1|19
1732892430000|2024-11-29 15:00:30|203537.3|203447.3|203542.6|203492.6|203550.6|203500.6|203510|203441.1|22
1732892440000|2024-11-29 15:00:40|203544.1|203494.1|203571.3|203521.3|203584|203534|203544.1|203494.1|30
1732892450000|2024-11-29 15:00:50|203571.5|203521.5|203554.9|203504.9|203572.8|203522.8|203546.1|203496.1|31
1732892460000|2024-11-29 15:01:00|203556.1|203506.1|203557.6|203507.6|203570.3|203520.3|203550.7|203500.7|17
1732892470000|2024-11-29 15:01:10|203557.2|203507.2|203535.4|203485.4|203557.6|203507.6|203535.4|203485.4|28
1732892480000|2024-11-29 15:01:20|203543.4|203493.4|203509.4|203459.4|203545.3|203495.3|203505.6|203455.6|28
1732892490000|2024-11-29 15:01:30|203509.5|203459.5|203533.7|203483.7|203545.6|203495.6|203508|203458|30
1732892500000|2024-11-29 15:01:40|203526.4|203476.4|203525.5|203475.5|203543.9|203493.9|203519.7|203469.7|25
1732892510000|2024-11-29 15:01:50|203525.7|203475.7|203530.7|203480.7|203538.2|203488.2|203514.7|203464.7|22
1732892520000|2024-11-29 15:02:00|203535.6|203485.6|203518.5|203468.5|203535.6|203485.6|203511.9|203461.9|22
1732892530000|2024-11-29 15:02:10|203518.7|203468.7|203450|203400|203534.2|203470.2|203450|203400|27
1732892540000|2024-11-29 15:02:20|203450.8|203400.8|203420.7|203370.7|203454.2|203404.2|203405.8|203355.8|22
1732892550000|2024-11-29 15:02:30|203420.5|203370.5|203456.1|203406.1|203472.2|203422.2|203403.1|203353.1|36
1732892560000|2024-11-29 15:02:40|203453.4|203403.4|203426|203376|203455.9|203405.9|203426|203376|29
1732892570000|2024-11-29 15:02:50|203420.3|203370.3|203440.2|203390.2|203465.3|203415.3|203420.3|203370.3|31
1732892580000|2024-11-29 15:03:00|203452.9|203402.9|203448.6|203398.6|203462.1|203412.1|203448.2|203398.2|18
1732892590000|2024-11-29 15:03:10|203448.7|203398.7|203439|203389|203458.9|203408.9|203439|203389|23
1732892600000|2024-11-29 15:03:20|203438.4|203388.4|203460.6|203410.6|203472|203410.6|203428.8|203378.8|25
1732892610000|2024-11-29 15:03:30|203457.7|203407.7|203502.9|203412.9|203502.9|203435.8|203456.9|203406.9|26
1732892620000|2024-11-29 15:03:40|203503.2|203413.2|203515.3|203425.3|203522.3|203432.3|203502.4|203412.4|23
1732892630000|2024-11-29 15:03:50|203515|203425|203497.1|203407.1|203515|203446|203479.5|203407.1|14
1732892640000|2024-11-29 15:04:00|203496.9|203406.9|203493.8|203443.8|203502.5|203446.3|203491.3|203404.7|19
1732892650000|2024-11-29 15:04:10|203492.8|203442.8|203492.5|203442.5|203496.7|203446.7|203489.7|203439.7|14
1732892660000|2024-11-29 15:04:20|203492.4|203442.4|203492.4|203442.4|203494.9|203444.9|203479.4|203429.4|13
1732892670000|2024-11-29 15:04:30|203492.9|203442.9|203456.8|203406.8|203492.9|203442.9|203452.3|203402.3|31
1732892680000|2024-11-29 15:04:40|203456.5|203406.5|203433.8|203383.8|203477.2|203427.2|203432.8|203382.8|35
1732892690000|2024-11-29 15:04:50|203431.4|203381.4|203420.2|203370.2|203438.8|203388.8|203419|203369|31
1732892700000|2024-11-29 15:05:00|203420.4|203370.4|203402|203352|203420.4|203370.4|203394.4|203344.4|32
1732892710000|2024-11-29 15:05:10|203397.6|203347.6|203401.4|203351.4|203404.9|203354.9|203391|203341|34
1732892720000|2024-11-29 15:05:20|203395.3|203345.3|203392.4|203342.4|203400.7|203350.7|203392.4|203342.4|29
1732892730000|2024-11-29 15:05:30|203393.3|203343.3|203398.8|203348.8|203402.8|203352.8|203392.4|203342.4|16
1732892740000|2024-11-29 15:05:40|203400.5|203350.5|203395.8|203345.8|203402.5|203352.5|203395.8|203345.8|12
1732892750000|2024-11-29 15:05:50|203396.1|203346.1|203346.9|203296.9|203396.6|203346.6|203340.9|203290.9|26
1732892760000|2024-11-29 15:06:00|203332.9|203282.9|203322.7|203272.7|203340.7|203290.7|203291.7|203241.7|34
1732892770000|2024-11-29 15:06:10|203327.9|203277.9|203322.8|203272.8|203332|203282|203319.8|203269.8|26
1732892780000|2024-11-29 15:06:20|203320.8|203270.8|203328.8|203278.8|203363.9|203313.9|203320.8|203270.8|24
1732892790000|2024-11-29 15:06:30|203328.7|203278.7|203289.8|203239.8|203331.5|203281.5|203289.8|203239.8|20
1732892800000|2024-11-29 15:06:40|203292.4|203242.4|203287.4|203237.4|203307.5|203257.5|203281.5|203231.5|22
1732892810000|2024-11-29 15:06:50|203287.5|203237.5|203287.3|203237.3|203295.7|203245.7|203250.2|203200.2|34
1732892820000|2024-11-29 15:07:00|203290.3|203240.3|203281.6|203231.6|203290.5|203240.5|203263|203213|29
1732892830000|2024-11-29 15:07:10|203281.4|203231.4|203219|203169|203281.4|203231.4|203216.9|203166.9|29
1732892840000|2024-11-29 15:07:20|203215.2|203165.2|203192.5|203142.5|203223.2|203173.2|203186.5|203136.5|32
1732892850000|2024-11-29 15:07:30|203193.5|203143.5|203173.3|203123.3|203210.3|203160.3|203171.6|203121.6|32
1732892860000|2024-11-29 15:07:40|203175.5|203125.5|203172|203122|203175.5|203125.5|203161.5|203111.5|14
1732892870000|2024-11-29 15:07:50|203174.5|203124.5|203196.2|203146.2|203208|203158|203164.1|203114.1|19
1732892880000|2024-11-29 15:08:00|203199.6|203149.6|203184.3|203134.3|203206.1|203156.1|203184.3|203134.3|17
1732892890000|2024-11-29 15:08:10|203181.7|203131.7|203203.2|203153.2|203203.2|203153.2|203179|203129|23
1732892900000|2024-11-29 15:08:20|203203.3|203153.3|203208.4|203158.4|203214.4|203164.4|203203|203153|22
1732892910000|2024-11-29 15:08:30|203206.1|203156.1|203223.4|203173.4|203223.5|203173.5|203206.1|203156.1|16
1732892920000|2024-11-29 15:08:40|203221.4|203171.4|203220.6|203170.6|203225.3|203175.3|203213.4|203163.4|16
1732892930000|2024-11-29 15:08:50|203220.5|203170.5|203224.5|203174.5|203229.4|203179.4|203214.3|203164.3|14
1732892940000|2024-11-29 15:09:00|203224.7|203174.7|203246.2|203196.2|203251.8|203201.8|203223|203173|24
1732892950000|2024-11-29 15:09:10|203247.1|203197.1|203221.8|203171.8|203251.6|203201.6|203221.4|203171.4|26
1732892960000|2024-11-29 15:09:20|203225.9|203175.9|203216.3|203166.3|203227.5|203177.5|203216.3|203166.3|12
1732892970000|2024-11-29 15:09:30|203219.3|203169.3|203225.4|203175.4|203225.4|203175.4|203198.5|203148.5|14
1732892980000|2024-11-29 15:09:40|203225.2|203175.2|203219.7|203169.7|203225.2|203175.2|203215.9|203165.9|16
1732892990000|2024-11-29 15:09:50|203221.9|203171.9|203221.3|203171.3|203226.3|203176.3|203218.5|203168.5|9
1732893000000|2024-11-29 15:10:00|203218.5|203168.5|203231.5|203141.5|203239.8|203168.5|203218.5|203138.8|32
1732893010000|2024-11-29 15:10:10|203231.4|203141.4|203236.9|203146.9|203236.9|203146.9|203228.2|203138.2|28
1732893020000|2024-11-29 15:10:20|203236.6|203146.6|203231.3|203141.3|203242.5|203152.5|203222.3|203132.3|29
1732893030000|2024-11-29 15:10:30|203233.3|203143.3|203227.2|203137.2|203237|203147|203221.8|203131.8|28
1732893040000|2024-11-29 15:10:40|203228.5|203138.5|203244|203154|203244|203154|203225.9|203135.9|19
1732893050000|2024-11-29 15:10:50|203242|203152|203239.6|203149.6|203245.2|203167.5|203216|203149.6|22
1732893060000|2024-11-29 15:11:00|203212|203162|203238.8|203148.8|203240.3|203166.6|203212|203140.4|14
1732893070000|2024-11-29 15:11:10|203240.3|203150.3|203240.8|203150.8|203242.8|203152.8|203240.3|203150.3|12
1732893080000|2024-11-29 15:11:20|203240.3|203150.3|203193.7|203143.7|203244.6|203161.3|203189.7|203139.7|16
1732893090000|2024-11-29 15:11:30|203192.7|203142.7|203192|203142|203203.9|203153.9|203187.8|203137.8|18
1732893100000|2024-11-29 15:11:40|203186.8|203136.8|203186.8|203136.8|203189|203139|203186.5|203136.5|7
1732893110000|2024-11-29 15:11:50|203188.3|203138.3|203184.4|203134.4|203188.3|203138.3|203175.3|203125.3|15
1732893120000|2024-11-29 15:12:00|203184.9|203134.9|203179.2|203129.2|203187.5|203137.5|203172.6|203122.6|20
1732893130000|2024-11-29 15:12:10|203179.6|203129.6|203171.6|203121.6|203179.6|203129.6|203170.3|203120.3|20
1732893140000|2024-11-29 15:12:20|203168.6|203118.6|203164.6|203114.6|203172.1|203122.1|203164.6|203114.6|13
1732893150000|2024-11-29 15:12:30|203164.8|203114.8|203176.7|203126.7|203179.5|203129.5|203164.8|203114.8|13
1732893160000|2024-11-29 15:12:40|203177.4|203127.4|203203.2|203113.2|203203.2|203133.4|203176.5|203113.2|14
1732893170000|2024-11-29 15:12:50|203202.8|203112.8|203186.3|203136.3|203203.4|203136.3|203183.5|203112.8|13
1732893180000|2024-11-29 15:13:00|203183.3|203133.3|203229.3|203179.3|203242.1|203192.1|203178|203128|25
1732893190000|2024-11-29 15:13:10|203229.7|203179.7|203221.5|203171.5|203229.7|203179.7|203208.5|203158.5|29
1732893200000|2024-11-29 15:13:20|203221.2|203171.2|203214.1|203164.1|203221.2|203171.2|203198.1|203148.1|34
1732893210000|2024-11-29 15:13:30|203217.4|203167.4|203222.8|203172.8|203234.5|203184.5|203217.4|203167.4|27
1732893220000|2024-11-29 15:13:40|203226.9|203176.9|203251.3|203201.3|203262.7|203212.7|203225.3|203175.3|35
1732893230000|2024-11-29 15:13:50|203251.5|203201.5|203264.2|203214.2|203269.7|203219.7|203251.3|203201.3|29
1732893240000|2024-11-29 15:14:00|203264|203214|203249.3|203199.3|203264|203214|203245|203195|27
1732893250000|2024-11-29 15:14:10|203253.9|203203.9|203253.4|203203.4|203259.8|203209.8|203249.6|203199.6|26
1732893260000|2024-11-29 15:14:20|203255.3|203205.3|203275.8|203225.8|203284.2|203234.2|203255.3|203205.3|22
1732893270000|2024-11-29 15:14:30|203275.9|203225.9|203322.3|203272.3|203327.1|203277.1|203275.9|203225.9|26
1732893280000|2024-11-29 15:14:40|203321.7|203271.7|203336|203286|203345.5|203295.5|203296.1|203246.1|25
1732893290000|2024-11-29 15:14:50|203334|203284|203307|203257|203375|203325|203307|203257|27
1732893300000|2024-11-29 15:15:00|203299.9|203249.9|203270.2|203220.2|203300.1|203250.1|203238.5|203188.5|35
1732893310000|2024-11-29 15:15:10|203267.5|203217.5|203260.3|203210.3|203267.7|203217.7|203258.8|203208.8|22
1732893320000|2024-11-29 15:15:20|203260|203210|203250.4|203200.4|203262.7|203212.7|203245.6|203195.6|21
1732893330000|2024-11-29 15:15:30|203250.6|203200.6|203271.8|203221.8|203281.7|203231.7|203249.9|203199.9|19
1732893340000|2024-11-29 15:15:40|203269.7|203219.7|203268.4|203218.4|203276.9|203226.9|203260.1|203210.1|26
1732893350000|2024-11-29 15:15:50|203271.9|203221.9|203219.4|203169.4|203271.9|203221.9|203208.9|203158.9|32
1732893360000|2024-11-29 15:16:00|203219.6|203169.6|203249|203199|203249|203199|203211.4|203161.4|35
1732893370000|2024-11-29 15:16:10|203252.3|203202.3|203236.6|203186.6|203274.2|203224.2|203233.2|203183.2|34
1732893380000|2024-11-29 15:16:20|203245.8|203195.8|203176.8|203126.8|203252.5|203202.5|203176.8|203126.8|27
1732893390000|2024-11-29 15:16:30|203179.2|203129.2|203219.8|203169.8|203225.6|203175.6|203179.1|203129.1|35
1732893400000|2024-11-29 15:16:40|203219.7|203169.7|203220.1|203170.1|203223.2|203173.2|203219.1|203169.1|23
1732893410000|2024-11-29 15:16:50|203220.3|203170.3|203257.3|203207.3|203266.5|203216.5|203220.3|203170.3|33
1732893420000|2024-11-29 15:17:00|203259.5|203209.5|203244|203194|203259.8|203209.8|203236.7|203186.7|21
1732893430000|2024-11-29 15:17:10|203241.1|203191.1|203221.7|203171.7|203244.6|203194.6|203220|203170|29
1732893440000|2024-11-29 15:17:20|203221.2|203171.2|203188.5|203138.5|203221.2|203171.2|203187|203137|25
1732893450000|2024-11-29 15:17:30|203190.7|203140.7|203181.3|203131.3|203196.3|203146.3|203178.5|203128.5|27
1732893460000|2024-11-29 15:17:40|203187|203137|203205.3|203155.3|203210.3|203160.3|203176.2|203126.2|26
1732893470000|2024-11-29 15:17:50|203208|203158|203170.8|203120.8|203211.3|203161.3|203155.6|203105.6|28
1732893480000|2024-11-29 15:18:00|203167.5|203117.5|203155.7|203105.7|203179.8|203117.5|203155.7|203082.9|18
1732893490000|2024-11-29 15:18:10|203156|203106|203175.6|203085.6|203175.6|203109.8|203146|203078.2|17
1732893500000|2024-11-29 15:18:20|203172|203082|203172.2|203082.2|203177.5|203087.5|203163.3|203073.3|11
1732893510000|2024-11-29 15:18:30|203168.4|203078.4|203168|203078|203176.2|203086.2|203165.7|203075.7|12
1732893520000|2024-11-29 15:18:40|203164.7|203074.7|203055.4|203005.4|203166.7|203076.7|203044.8|202994.8|20
1732893530000|2024-11-29 15:18:50|203056.8|203006.8|203060.7|203010.7|203077.1|203027.1|203053.6|203003.6|25
1732893540000|2024-11-29 15:19:00|203062.3|203012.3|203052|203002|203066.8|203016.8|203041.8|202991.8|19
1732893550000|2024-11-29 15:19:10|203050|203000|203043.1|202993.1|203050|203000|203037.2|202987.2|19
1732893560000|2024-11-29 15:19:20|203046|202996|203032|202982|203048.1|202998.1|203032|202982|16
1732893570000|2024-11-29 15:19:30|203033.3|202983.3|203042.8|202992.8|203043.6|202993.6|203033.3|202983.3|16
1732893580000|2024-11-29 15:19:40|203044.6|202994.6|203023.5|202973.5|203045.3|202995.3|202999.5|202949.5|23
1732893590000|2024-11-29 15:19:50|203023.3|202973.3|203015.5|202965.5|203043.3|202993.3|203010.5|202960.5|26
1732893600000|2024-11-29 15:20:00|203012.1|202962.1|202949.2|202899.2|203019.4|202969.4|202949.2|202899.2|26
1732893610000|2024-11-29 15:20:10|202950.7|202900.7|202968.5|202918.5|202975.3|202925.3|202945.6|202895.6|34
1732893620000|2024-11-29 15:20:20|202965.6|202915.6|202965.3|202915.3|202983|202933|202960.7|202910.7|22
1732893630000|2024-11-29 15:20:30|202964.9|202914.9|202966|202916|202971.5|202921.5|202964|202914|16
1732893640000|2024-11-29 15:20:40|202961.6|202911.6|203003.7|202953.7|203018.4|202968.4|202915.7|202865.7|21
1732893650000|2024-11-29 15:20:50|203006.6|202956.6|203020.2|202930.2|203034.2|202984.2|202994.7|202929.9|23
1732893660000|2024-11-29 15:21:00|203021|202931|202953.9|202903.9|203021|202931|202953.9|202903.9|25
1732893670000|2024-11-29 15:21:10|202954.1|202904.1|202969.2|202919.2|202997|202947|202954.1|202904.1|25
1732893680000|2024-11-29 15:21:20|202968.7|202918.7|202962.7|202912.7|202971.6|202921.6|202962.7|202912.7|18
1732893690000|2024-11-29 15:21:30|202960.7|202910.7|202990.5|202940.5|202990.5|202940.5|202957.6|202907.6|21
1732893700000|2024-11-29 15:21:40|202987.4|202937.4|203010.2|202960.2|203020.8|202970.8|202985.4|202935.4|17
1732893710000|2024-11-29 15:21:50|203011.1|202961.1|203013.3|202963.3|203022.2|202972.2|203004.2|202954.2|21
1732893720000|2024-11-29 15:22:00|203009.3|202959.3|202996.1|202946.1|203015.2|202965.2|202995.5|202945.5|23
1732893730000|2024-11-29 15:22:10|202995.2|202945.2|202993.9|202943.9|203004.9|202954.9|202993.9|202943.9|17
1732893740000|2024-11-29 15:22:20|202991.5|202941.5|202992.4|202942.4|202997.8|202947.8|202991.5|202941.5|18
1732893750000|2024-11-29 15:22:30|202990.1|202940.1|202995.3|202945.3|202997|202947|202990.1|202940.1|14
1732893760000|2024-11-29 15:22:40|202995.4|202945.4|203002.1|202952.1|203006.8|202956.8|202995.4|202945.4|24
1732893770000|2024-11-29 15:22:50|203002|202952|203009.5|202959.5|203056.6|203006.6|203001.6|202951.6|25
1732893780000|2024-11-29 15:23:00|203009.7|202959.7|202974.2|202924.2|203009.7|202959.7|202968.4|202918.4|27
1732893790000|2024-11-29 15:23:10|202968.5|202918.5|202968.2|202918.2|202971.8|202921.8|202909.6|202859.6|26
1732893800000|2024-11-29 15:23:20|202967.8|202917.8|202986.4|202936.4|202990.6|202940.6|202954.3|202904.3|35
1732893810000|2024-11-29 15:23:30|202988.8|202938.8|202999.4|202949.4|203005.8|202955.8|202986.4|202936.4|28
1732893820000|2024-11-29 15:23:40|203006.9|202956.9|202993.7|202943.7|203009.6|202959.6|202990.1|202940.1|16
1732893830000|2024-11-29 15:23:50|202994|202944|202995|202945|203000.3|202950.3|202994|202944|15
1732893840000|2024-11-29 15:24:00|202950.6|202900.6|202952.5|202902.5|202960.5|202910.5|202946.4|202896.4|17
1732893850000|2024-11-29 15:24:10|202949.5|202899.5|202950.5|202900.5|202956.1|202906.1|202949.5|202899.5|14
1732893860000|2024-11-29 15:24:20|202952.4|202902.4|203003.8|202953.8|203014.2|202964.2|202952.4|202902.4|34
1732893870000|2024-11-29 15:24:30|203003.7|202953.7|203054.9|203004.9|203056.2|203006.2|203003.7|202953.7|16
1732893880000|2024-11-29 15:24:40|203054.8|203004.8|203061.9|203011.9|203072.5|203022.5|203054.7|203004.7|14
1732893890000|2024-11-29 15:24:50|203072|203022|203070.4|203020.4|203072|203022|203063.1|203013.1|8
1732893900000|2024-11-29 15:25:00|203071.3|203021.3|203088.8|203038.8|203109.6|203059.6|203071.3|203021.3|23
1732893910000|2024-11-29 15:25:10|203088.6|203038.6|203080|203030|203089.8|203039.8|203077|203027|24
1732893920000|2024-11-29 15:25:20|203080.6|203030.6|203150.8|203100.8|203164.2|203114.2|203080.1|203030.1|23
1732893930000|2024-11-29 15:25:30|203160.3|203110.3|203208.9|203158.9|203208.9|203158.9|203152.7|203102.7|30
1732893940000|2024-11-29 15:25:40|203208.8|203158.8|203197.7|203147.7|203208.8|203158.8|203183|203133|23
1732893950000|2024-11-29 15:25:50|203195.3|203145.3|203198.1|203148.1|203198.7|203148.7|203185.6|203135.6|16
1732893960000|2024-11-29 15:26:00|203195.4|203145.4|203168.3|203118.3|203207|203157|203162.7|203112.7|25
1732893970000|2024-11-29 15:26:10|203168.5|203118.5|203124.9|203074.9|203169.5|203119.5|203120.6|203070.6|24
1732893980000|2024-11-29 15:26:20|203114.6|203064.6|203083.5|203033.5|203122.7|203072.7|203058.8|203008.8|23
1732893990000|2024-11-29 15:26:30|203080.5|203030.5|203077.8|203027.8|203094.4|203044.4|203077.8|203027.8|24
1732894000000|2024-11-29 15:26:40|203076.4|203026.4|203075|203025|203098|203031.9|203073.7|203005|17
1732894010000|2024-11-29 15:26:50|203074.2|203024.2|203080.3|203030.3|203085.3|203035.3|203070.4|203020.4|18
1732894020000|2024-11-29 15:27:00|203078.1|203028.1|203092.6|203042.6|203103.1|203053.1|203073.7|203023.7|22
1732894030000|2024-11-29 15:27:10|203082.4|203032.4|203098.1|203048.1|203107|203057|203082.4|203032.4|14
1732894040000|2024-11-29 15:27:20|203097.8|203047.8|203095.6|203045.6|203102.3|203052.3|203072.2|203022.2|18
1732894050000|2024-11-29 15:27:30|203101.7|203051.7|203065.5|203015.5|203101.7|203051.7|203062.6|203012.6|13
1732894060000|2024-11-29 15:27:40|203063.7|203013.7|203072.7|203022.7|203081.4|203031.4|203063.7|203013.7|26
1732894070000|2024-11-29 15:27:50|203077.3|203027.3|203082.4|203032.4|203094.8|203044.8|203074.7|203024.7|29
1732894080000|2024-11-29 15:28:00|203079.3|203029.3|203079.1|203029.1|203079.3|203029.3|203071.7|203021.7|22
1732894090000|2024-11-29 15:28:10|203085.5|203035.5|203092.4|203042.4|203097.7|203047.7|203081.5|203031.5|28
1732894100000|2024-11-29 15:28:20|203092.8|203042.8|203040.6|202990.6|203092.8|203042.8|203039.7|202989.7|23
1732894110000|2024-11-29 15:28:30|203044.1|202994.1|203040.3|202990.3|203055|203005|203038.1|202988.1|13
1732894120000|2024-11-29 15:28:40|203038.5|202988.5|202987.6|202937.6|203038.5|202988.5|202974.8|202924.8|22
1732894130000|2024-11-29 15:28:50|202988.7|202938.7|202979.3|202929.3|202992.7|202942.7|202978.5|202928.5|24
1732894140000|2024-11-29 15:29:00|202991.6|202941.6|202994.9|202944.9|202996.6|202946.6|202987.3|202937.3|30
1732894150000|2024-11-29 15:29:10|202994.6|202944.6|202988.5|202938.5|203000.5|202950.5|202988.5|202938.5|24
1732894160000|2024-11-29 15:29:20|202989.4|202939.4|202992.7|202942.7|202994.6|202944.6|202986.8|202936.8|23
1732894170000|2024-11-29 15:29:30|202991.7|202941.7|202993.9|202943.9|202998.9|202948.9|202991.5|202941.5|28
1732894180000|2024-11-29 15:29:40|202993.5|202943.5|202988.9|202938.9|203003.1|202953.1|202987|202937|26
1732894190000|2024-11-29 15:29:50|202989.1|202939.1|202973.8|202923.8|202989.4|202939.4|202970|202920|11
1732894200000|2024-11-29 15:30:00|202966.4|202916.4|202991.1|202941.1|202994.2|202944.2|202964.8|202914.8|28
1732894210000|2024-11-29 15:30:10|202990.8|202940.8|202935.5|202885.5|202990.8|202940.8|202932.7|202882.7|32
1732894220000|2024-11-29 15:30:20|202935.2|202885.2|202953.5|202903.5|202959.6|202909.6|202935.2|202885.2|38
1732894230000|2024-11-29 15:30:30|202953.4|202903.4|202974|202924|203002.7|202952.7|202945.3|202895.3|26
1732894240000|2024-11-29 15:30:40|202973.8|202923.8|202968.2|202918.2|202980.8|202930.8|202965.2|202915.2|26
1732894250000|2024-11-29 15:30:50|202972.9|202922.9|203029.2|202979.2|203030.8|202980.8|202968.4|202918.4|27
1732894260000|2024-11-29 15:31:00|203027.3|202977.3|202993.6|202943.6|203027.3|202977.3|202973.3|202923.3|25
1732894270000|2024-11-29 15:31:10|202994.6|202944.6|202993.1|202943.1|202995.8|202945.8|202979.4|202929.4|21
1732894280000|2024-11-29 15:31:20|202990|202940|202990|202940|202997.7|202947.7|202985.5|202935.5|26
1732894290000|2024-11-29 15:31:30|202991.5|202941.5|202986.9|202936.9|202992.6|202942.6|202984.3|202934.3|18
1732894300000|2024-11-29 15:31:40|202991.2|202941.2|202989.1|202939.1|202994.7|202944.7|202984.3|202934.3|22
1732894310000|2024-11-29 15:31:50|202989.3|202939.3|203025.2|202975.2|203032.2|202982.2|202989.3|202939.3|20
1732894320000|2024-11-29 15:32:00|203023.9|202973.9|203016.5|202966.5|203032.3|202982.3|203010.7|202960.7|28
1732894330000|2024-11-29 15:32:10|203016.6|202966.6|203018.1|202968.1|203029.5|202979.5|203012.3|202962.3|19
1732894340000|2024-11-29 15:32:20|203016|202966|203034.1|202984.1|203037.8|202987.8|203016|202966|25
1732894350000|2024-11-29 15:32:30|203027.7|202977.7|203027|202977|203033.3|202983.3|203022.6|202972.6|15
1732894360000|2024-11-29 15:32:40|203028.3|202978.3|203027.9|202977.9|203036|202986|203019|202969|23
1732894370000|2024-11-29 15:32:50|203028.1|202978.1|203001.1|202951.1|203032.7|202982.7|203001.1|202951.1|26
1732894380000|2024-11-29 15:33:00|202998.8|202948.8|202986.5|202936.5|203004.6|202954.6|202945.1|202895.1|29
1732894390000|2024-11-29 15:33:10|202991|202941|202972.2|202922.2|202991|202941|202964.9|202914.9|36
1732894400000|2024-11-29 15:33:20|202965.8|202915.8|202949.6|202899.6|202976.7|202926.7|202949.6|202899.6|27
1732894410000|2024-11-29 15:33:30|202954.4|202904.4|202957.6|202907.6|202974.4|202924.4|202953.5|202903.5|28
1732894420000|2024-11-29 15:33:40|202959.1|202909.1|202936.7|202886.7|202965.4|202915.4|202909.4|202859.4|32
1732894430000|2024-11-29 15:33:50|202937.2|202887.2|202938.5|202888.5|202942.4|202892.4|202912.8|202862.8|29
1732894440000|2024-11-29 15:34:00|202939.8|202889.8|202936.1|202886.1|202942.2|202892.2|202936.1|202886.1|18
1732894450000|2024-11-29 15:34:10|202925.1|202875.1|202969.5|202919.5|202981.5|202931.5|202914.1|202864.1|37
1732894460000|2024-11-29 15:34:20|202969.6|202919.6|202966.1|202916.1|202974.5|202924.5|202962.1|202912.1|27
1732894470000|2024-11-29 15:34:30|202966.2|202916.2|203014.6|202964.6|203015.6|202965.6|202962.4|202912.4|23
1732894480000|2024-11-29 15:34:40|203009.4|202959.4|203006.8|202956.8|203019.7|202969.7|202996|202946|29
1732894490000|2024-11-29 15:34:50|203012.1|202962.1|203021|202971|203028.3|202978.3|203010|202960|24
1732894500000|2024-11-29 15:35:00|203021.7|202971.7|203030.2|202980.2|203031.6|202981.6|203018.5|202968.5|22
1732894510000|2024-11-29 15:35:10|203029.7|202979.7|203025|202975|203031.3|202981.3|203023|202973|23
1732894520000|2024-11-29 15:35:20|203025.1|202975.1|203031.8|202981.8|203036.2|202986.2|203025.1|202975.1|24
1732894530000|2024-11-29 15:35:30|203033.4|202983.4|203034.6|202984.6|203037.7|202987.7|203031.1|202981.1|20
1732894540000|2024-11-29 15:35:40|203034.5|202984.5|203030.4|202980.4|203049.2|202999.2|203028.5|202978.5|23
1732894550000|2024-11-29 15:35:50|203030.2|202980.2|203032.2|202982.2|203036.3|202986.3|202997|202947|27
1732894560000|2024-11-29 15:36:00|203036.7|202986.7|203072.1|203022.1|203072.1|203022.1|203030.1|202980.1|27
1732894570000|2024-11-29 15:36:10|203081.7|203031.7|203070|203020|203081.7|203031.7|203064.6|203014.6|26
1732894580000|2024-11-29 15:36:20|203069.4|203019.4|203048.7|202998.7|203074.7|203024.7|203041.7|202991.7|29
1732894590000|2024-11-29 15:36:30|203050.2|203000.2|203061.4|203011.4|203065.7|203015.7|203050.2|203000.2|33
1732894600000|2024-11-29 15:36:40|203074.8|203024.8|203074.2|203024.2|203074.8|203024.8|203065.8|203015.8|24
1732894610000|2024-11-29 15:36:50|203073.2|203023.2|203070.3|203020.3|203073.2|203023.2|203066.1|203016.1|18
1732894620000|2024-11-29 15:37:00|203072.8|203022.8|203075.4|203025.4|203082.5|203032.5|203070.4|203020.4|24
1732894630000|2024-11-29 15:37:10|203074.1|203024.1|203095.8|203045.8|203103.1|203053.1|203074.1|203024.1|17
1732894640000|2024-11-29 15:37:20|203094.4|203044.4|203103.2|203053.2|203109.6|203059.6|203094.4|203044.4|6
1732894650000|2024-11-29 15:37:30|203101.5|203051.5|203102|203052|203110.1|203060.1|203087.5|203037.5|19
1732894660000|2024-11-29 15:37:40|203103.9|203053.9|203092.8|203042.8|203103.9|203053.9|203087.8|203037.8|20
1732894670000|2024-11-29 15:37:50|203092|203042|203103|203053|203111.1|203061.1|203092|203042|19
1732894680000|2024-11-29 15:38:00|203102.7|203052.7|203093.7|203003.7|203120|203056.9|203093.7|203003.7|24
1732894690000|2024-11-29 15:38:10|203097.2|203007.2|203099|203049|203121.4|203049|203097.2|203007.2|18
1732894700000|2024-11-29 15:38:20|203099.5|203049.5|203102|203052|203108.2|203058.2|203099.5|203049.5|12
1732894710000|2024-11-29 15:38:30|203105.8|203055.8|203105.3|203055.3|203106.9|203056.9|203102|203052|18
1732894720000|2024-11-29 15:38:40|203105.4|203055.4|203085.8|203035.8|203106.9|203056.9|203085.8|203035.8|13
1732894730000|2024-11-29 15:38:50|203085.1|203035.1|203060.9|203010.9|203086.8|203036.8|203060.9|203010.9|15
1732894740000|2024-11-29 15:39:00|203062|203012|203073.6|203023.6|203076.7|203026.7|203061.9|203011.9|19
1732894750000|2024-11-29 15:39:10|203074.9|203024.9|203078.7|203028.7|203087.2|203037.2|203073.6|203023.6|21
1732894760000|2024-11-29 15:39:20|203081.2|203031.2|203074.6|203024.6|203081.2|203031.2|203074.6|203024.6|15
1732894770000|2024-11-29 15:39:30|203076.2|203026.2|203068.6|203018.6|203076.2|203026.2|203058.3|203008.3|12
1732894780000|2024-11-29 15:39:40|203062.6|203012.6|202978.7|202928.7|203069.3|203019.3|202965.6|202915.6|28
1732894790000|2024-11-29 15:39:50|202976.5|202926.5|202992.4|202942.4|203005|202955|202971.1|202921.1|32
1732894800000|2024-11-29 15:40:00|202992.5|202942.5|202960.8|202910.8|202997.5|202947.5|202960.8|202910.8|35
1732894810000|2024-11-29 15:40:10|202975.2|202925.2|202967.9|202917.9|202997.1|202947.1|202962.2|202912.2|30
1732894820000|2024-11-29 15:40:20|202966.1|202916.1|202969.7|202919.7|202972.5|202922.5|202962|202912|26
1732894830000|2024-11-29 15:40:30|202969|202919|202969.2|202919.2|202973.9|202923.9|202965.7|202915.7|17
1732894840000|2024-11-29 15:40:40|202970.8|202920.8|202972|202922|202978.9|202928.9|202966.3|202916.3|24
1732894850000|2024-11-29 15:40:50|202973|202923|202963.6|202913.6|202973|202923|202956.3|202906.3|28
1732894860000|2024-11-29 15:41:00|202963.8|202913.8|202964.4|202914.4|202968|202918|202955.8|202905.8|25
1732894870000|2024-11-29 15:41:10|202963.5|202913.5|202968.9|202918.9|202970.3|202920.3|202956.8|202906.8|24
1732894880000|2024-11-29 15:41:20|202969.9|202919.9|202917|202867|202969.9|202919.9|202901.8|202851.8|33
1732894890000|2024-11-29 15:41:30|202915.1|202865.1|202900.4|202850.4|202916.3|202866.3|202894.9|202844.9|24
1732894900000|2024-11-29 15:41:40|202904.9|202854.9|202907.6|202857.6|202908.7|202858.7|202890.9|202840.9|25
1732894910000|2024-11-29 15:41:50|202907.7|202857.7|202881.6|202831.6|202907.7|202857.7|202862.5|202812.5|24
1732894920000|2024-11-29 15:42:00|202893.5|202843.5|202846.1|202796.1|202894.4|202844.4|202846.1|202796.1|33
1732894930000|2024-11-29 15:42:10|202847.5|202797.5|202845|202795|202852|202802|202842.1|202792.1|15
1732894940000|2024-11-29 15:42:20|202840.3|202790.3|202838.7|202788.7|202840.3|202790.3|202838.5|202788.5|4
1732894950000|2024-11-29 15:42:30|202838.4|202788.4|202829.4|202779.4|202839.3|202789.3|202794|202744|19
1732894960000|2024-11-29 15:42:40|202827|202777|202830.3|202780.3|202841.5|202791.5|202824.5|202774.5|24
1732894970000|2024-11-29 15:42:50|202830.1|202780.1|202821.5|202771.5|202835.4|202785.4|202820.7|202770.7|22
1732894980000|2024-11-29 15:43:00|202825|202775|202808|202758|202825.3|202775.3|202804.2|202754.2|25
1732894990000|2024-11-29 15:43:10|202807.7|202757.7|202696.8|202646.8|202807.7|202757.7|202696.8|202646.8|23
1732895000000|2024-11-29 15:43:20|202696.9|202646.9|202666.7|202616.7|202700.4|202650.4|202651.6|202581.3|23
1732895010000|2024-11-29 15:43:30|202663.7|202613.7|202668.7|202618.7|202671.1|202621.1|202648|202598|30
1732895020000|2024-11-29 15:43:40|202672.3|202622.3|202706|202656|202707.5|202657.5|202652.5|202602.5|21
1732895030000|2024-11-29 15:43:50|202709.1|202659.1|202827.2|202777.2|202831.3|202781.3|202698.9|202648.9|32
1732895040000|2024-11-29 15:44:00|202825|202775|202836.4|202786.4|202857.7|202807.7|202825|202775|27
1732895050000|2024-11-29 15:44:10|202826.7|202776.7|202790.2|202740.2|202830.9|202780.9|202784.3|202734.3|36
1732895060000|2024-11-29 15:44:20|202789.5|202739.5|202813.9|202763.9|202829.1|202779.1|202763.6|202713.6|32
1732895070000|2024-11-29 15:44:30|202810.3|202760.3|202912.5|202862.5|202915.4|202865.4|202810.1|202760.1|24
1732895080000|2024-11-29 15:44:40|202911.3|202861.3|202941|202891|202951.2|202901.2|202911.3|202861.3|30
1732895090000|2024-11-29 15:44:50|202938.5|202888.5|202946.7|202896.7|202950.5|202900.5|202933.3|202883.3|32
1732895100000|2024-11-29 15:45:00|202949|202899|202963.8|202913.8|202969.7|202919.7|202932.9|202882.9|30
1732895110000|2024-11-29 15:45:10|202964.6|202914.6|202972.5|202922.5|202972.5|202922.5|202940.3|202890.3|32
1732895120000|2024-11-29 15:45:20|202973.6|202923.6|202946.8|202896.8|202975.3|202925.3|202946.1|202896.1|28
1732895130000|2024-11-29 15:45:30|202946.5|202896.5|202903.9|202853.9|202954.5|202904.5|202893.4|202843.4|28
1732895140000|2024-11-29 15:45:40|202899.9|202849.9|202929.5|202879.5|202929.5|202879.5|202890.9|202840.9|20
1732895150000|2024-11-29 15:45:50|202924.5|202874.5|202912.5|202862.5|202929.3|202879.3|202909.7|202859.7|24
1732895160000|2024-11-29 15:46:00|202925|202835|202971|202881|202988|202898|202923.4|202833.4|32
1732895170000|2024-11-29 15:46:10|202974.5|202884.5|202985.6|202895.6|202985.6|202895.6|202942.1|202852.1|23
1732895180000|2024-11-29 15:46:20|202983.6|202893.6|202944.5|202854.5|202983.6|202893.6|202937.4|202847.4|26
1732895190000|2024-11-29 15:46:30|202944.7|202854.7|202960.2|202870.2|202965.7|202875.7|202944.7|202854.7|30
1732895200000|2024-11-29 15:46:40|202954.9|202864.9|202927.1|202877.1|202954.9|202880.1|202926.5|202862.3|10
1732895210000|2024-11-29 15:46:50|202927.6|202877.6|202944|202854|202944|202877.6|202921.9|202846.4|13
1732895220000|2024-11-29 15:47:00|202938.7|202848.7|202819|202729|202938.7|202848.7|202809.7|202719.7|33
1732895230000|2024-11-29 15:47:10|202822|202732|202787.2|202697.2|202828.7|202738.7|202777.9|202687.9|26
1732895240000|2024-11-29 15:47:20|202789.7|202699.7|202806.2|202716.2|202806.2|202716.2|202789.7|202699.7|13
1732895250000|2024-11-29 15:47:30|202804.8|202714.8|202787.9|202697.9|202806.3|202716.3|202780.9|202690.9|24
1732895260000|2024-11-29 15:47:40|202784.3|202694.3|202772.1|202682.1|202801.7|202711.7|202750.6|202660.6|29
1732895270000|2024-11-29 15:47:50|202771.8|202681.8|202800.9|202710.9|202800.9|202710.9|202753.9|202663.9|26
1732895280000|2024-11-29 15:48:00|202796.1|202706.1|202753.3|202703.3|202796.1|202706.1|202732.9|202682.9|21
1732895290000|2024-11-29 15:48:10|202754.8|202704.8|202740.2|202690.2|202754.8|202704.8|202735.1|202685.1|17
1732895300000|2024-11-29 15:48:20|202742.3|202692.3|202732.8|202682.8|202748.8|202698.8|202715.4|202665.4|30
1732895310000|2024-11-29 15:48:30|202736.3|202686.3|202728.4|202678.4|202737.8|202687.8|202695.9|202645.9|32
1732895320000|2024-11-29 15:48:40|202735.4|202685.4|202723|202633|202735.4|202685.4|202702.4|202632|33
1732895330000|2024-11-29 15:48:50|202723.3|202633.3|202704.4|202614.4|202733.7|202643.7|202699.2|202609.2|31
1732895340000|2024-11-29 15:49:00|202701.4|202611.4|202669.5|202619.5|202718|202640.8|202658.3|202605.2|32
1732895350000|2024-11-29 15:49:10|202668|202618|202665.4|202615.4|202668|202618|202623.3|202573.3|29
1732895360000|2024-11-29 15:49:20|202666.2|202616.2|202658.1|202608.1|202681.1|202631.1|202656.6|202606.6|29
1732895370000|2024-11-29 15:49:30|202657.2|202607.2|202652|202602|202664.7|202614.7|202648.5|202598.5|27
1732895380000|2024-11-29 15:49:40|202649.1|202599.1|202654.8|202604.8|202665|202615|202636.6|202586.6|27
1732895390000|2024-11-29 15:49:50|202655.9|202605.9|202652.8|202602.8|202656.2|202606.2|202640.1|202590.1|17
1732895400000|2024-11-29 15:50:00|202650.5|202600.5|202592.3|202542.3|202665|202615|202591.4|202541.4|25
1732895410000|2024-11-29 15:50:10|202559.9|202509.9|202572.3|202522.3|202573.7|202523.7|202552.6|202502.6|34
1732895420000|2024-11-29 15:50:20|202568.3|202518.3|202533.8|202483.8|202573.2|202523.2|202532.4|202482.4|29
1732895430000|2024-11-29 15:50:30|202536.8|202486.8|202560.6|202510.6|202567.9|202517.9|202523.9|202473.9|31
1732895440000|2024-11-29 15:50:40|202562.6|202512.6|202591.2|202541.2|202600.2|202550.2|202561.1|202511.1|36
1732895450000|2024-11-29 15:50:50|202594.9|202544.9|202572.9|202522.9|202597.2|202547.2|202559|202509|35
1732895460000|2024-11-29 15:51:00|202572.8|202522.8|202581.2|202531.2|202583.6|202533.6|202570.4|202520.4|32
1732895470000|2024-11-29 15:51:10|202581|202531|202590.9|202540.9|202591.3|202541.3|202581|202531|19
1732895480000|2024-11-29 15:51:20|202582.5|202532.5|202562.3|202512.3|202584.3|202534.3|202550.4|202500.4|26
1732895490000|2024-11-29 15:51:30|202562.1|202512.1|202545|202495|202582.5|202532.5|202540|202490|22
1732895500000|2024-11-29 15:51:40|202544.8|202494.8|202557.9|202507.9|202557.9|202507.9|202525.2|202475.2|35
1732895510000|2024-11-29 15:51:50|202562.7|202512.7|202540.9|202490.9|202567.2|202517.2|202530.1|202480.1|29
1732895520000|2024-11-29 15:52:00|202532.7|202482.7|202584.2|202534.2|202592.5|202542.5|202522.4|202472.4|31
1732895530000|2024-11-29 15:52:10|202583.2|202533.2|202540.5|202490.5|202583.2|202533.2|202533.2|202483.2|27
1732895540000|2024-11-29 15:52:20|202544.3|202494.3|202568.8|202518.8|202568.8|202518.8|202531.5|202481.5|30
1732895550000|2024-11-29 15:52:30|202569.1|202519.1|202569.1|202519.1|202578|202528|202567.7|202517.7|28
1732895560000|2024-11-29 15:52:40|202568.4|202518.4|202569.7|202519.7|202579|202529|202562.8|202512.8|31
1732895570000|2024-11-29 15:52:50|202569.9|202519.9|202578.3|202528.3|202584.6|202534.6|202552.2|202502.2|30
1732895580000|2024-11-29 15:53:00|202578.1|202528.1|202601.5|202551.5|202601.5|202551.5|202562|202512|19
1732895590000|2024-11-29 15:53:10|202599.1|202549.1|202688.9|202638.9|202695.4|202645.4|202599.1|202549.1|27
1732895600000|2024-11-29 15:53:20|202690.9|202640.9|202717.7|202667.7|202725|202675|202662.9|202612.9|34
1732895610000|2024-11-29 15:53:30|202718.5|202668.5|202722.5|202672.5|202742.1|202692.1|202715.5|202665.5|36
1732895620000|2024-11-29 15:53:40|202726.3|202676.3|202725.2|202675.2|202755.1|202705.1|202718.4|202668.4|30
1732895630000|2024-11-29 15:53:50|202725|202675|202733|202683|202734|202684|202713|202663|19
1732895640000|2024-11-29 15:54:00|202733.7|202683.7|202746.2|202696.2|202747.8|202697.8|202726.5|202676.5|24
1732895650000|2024-11-29 15:54:10|202750.1|202700.1|202770.8|202720.8|202774.8|202724.8|202745.2|202695.2|32
1732895660000|2024-11-29 15:54:20|202766.3|202716.3|202758.8|202708.8|202771|202721|202751.3|202701.3|26
1732895670000|2024-11-29 15:54:30|202758|202708|202796.1|202746.1|202803|202753|202752|202702|27
1732895680000|2024-11-29 15:54:40|202795.9|202745.9|202777.5|202727.5|202795.9|202745.9|202773.6|202723.6|27
1732895690000|2024-11-29 15:54:50|202777.1|202727.1|202804.5|202754.5|202804.5|202754.5|202768.4|202718.4|26
1732895700000|2024-11-29 15:55:00|202811.5|202761.5|202847|202797|202853.6|202803.6|202811.5|202761.5|27
1732895710000|2024-11-29 15:55:10|202849.2|202799.2|202853.6|202803.6|202889.4|202839.4|202840.9|202790.9|34
1732895720000|2024-11-29 15:55:20|202853.5|202803.5|202840.4|202790.4|202853.5|202803.5|202834.2|202784.2|21
1732895730000|2024-11-29 15:55:30|202842|202792|202826.4|202776.4|202852.4|202802.4|202806.9|202756.9|23
1732895740000|2024-11-29 15:55:40|202819|202769|202795.1|202745.1|202820.9|202770.9|202792.4|202742.4|31
1732895750000|2024-11-29 15:55:50|202781.4|202731.4|202780.6|202730.6|202786.8|202736.8|202753.5|202703.5|32
1732895760000|2024-11-29 15:56:00|202775.5|202725.5|202782.1|202732.1|202783.1|202733.1|202758.1|202708.1|31
1732895770000|2024-11-29 15:56:10|202779.4|202729.4|202759.6|202709.6|202784.5|202734.5|202753.5|202703.5|22
1732895780000|2024-11-29 15:56:20|202759.8|202709.8|202756.5|202706.5|202766.3|202716.3|202750.5|202700.5|27
1732895790000|2024-11-29 15:56:30|202761.1|202711.1|202757.3|202707.3|202761.1|202711.1|202743.7|202693.7|24
1732895800000|2024-11-29 15:56:40|202757.1|202707.1|202718.4|202668.4|202757.1|202707.1|202718.4|202668.4|15
1732895810000|2024-11-29 15:56:50|202744.2|202694.2|202682.4|202632.4|202744.2|202694.2|202668|202618|33
1732895820000|2024-11-29 15:57:00|202655.3|202605.3|202682.6|202592.6|202699.9|202627.9|202655.3|202581.9|32
1732895830000|2024-11-29 15:57:10|202683.3|202593.3|202785.8|202695.8|202788|202698|202635.3|202545.3|30
1732895840000|2024-11-29 15:57:20|202781.7|202691.7|202660.2|202610.2|202788.3|202698.3|202660.2|202610.2|32
1732895850000|2024-11-29 15:57:30|202660.5|202570.5|202595.9|202545.9|202660.5|202578.7|202593.5|202542.9|28
1732895860000|2024-11-29 15:57:40|202595.5|202545.5|202568|202518|202595.5|202545.5|202562|202512|34
1732895870000|2024-11-29 15:57:50|202552.4|202502.4|202630.6|202580.6|202630.6|202580.6|202547.1|202497.1|30
1732895880000|2024-11-29 15:58:00|202627|202577|202633.5|202583.5|202658.6|202608.6|202620.6|202570.6|39
1732895890000|2024-11-29 15:58:10|202627.7|202577.7|202598.3|202548.3|202638.3|202588.3|202589.9|202539.9|30
1732895900000|2024-11-29 15:58:20|202589.8|202539.8|202604|202554|202612.9|202562.9|202586.5|202536.5|28
1732895910000|2024-11-29 15:58:30|202600.6|202550.6|202635.7|202585.7|202654.7|202604.7|202595.5|202545.5|34
1732895920000|2024-11-29 15:58:40|202634.4|202584.4|202622.8|202572.8|202638.2|202588.2|202610|202560|34
1732895930000|2024-11-29 15:58:50|202625.4|202575.4|202665.3|202615.3|202673.9|202623.9|202618.4|202568.4|29
1732895940000|2024-11-29 15:59:00|202663.5|202613.5|202710.5|202660.5|202716.5|202666.5|202657.3|202607.3|36
1732895950000|2024-11-29 15:59:10|202709.6|202659.6|202760.7|202710.7|202760.7|202710.7|202667|202617|39
1732895960000|2024-11-29 15:59:20|202751.7|202701.7|202713.6|202663.6|202764|202714|202708.9|202658.9|35
1732895970000|2024-11-29 15:59:30|202693.8|202643.8|202664.3|202614.3|202695.3|202645.3|202651.4|202601.4|35
1732895980000|2024-11-29 15:59:40|202668.2|202618.2|202658.2|202608.2|202668.2|202618.2|202649.7|202599.7|38
1732895990000|2024-11-29 15:59:50|202663.2|202613.2|202656.2|202606.2|202686.5|202636.5|202655.5|202605.5|39
1732896000000|2024-11-29 16:00:00|202658.2|202608.2|202662.7|202612.7|202670.9|202620.9|202650.1|202600.1|33
1732896010000|2024-11-29 16:00:10|202662.6|202612.6|202625.1|202575.1|202662.6|202612.6|202587.9|202537.9|32
1732896020000|2024-11-29 16:00:20|202631.2|202581.2|202645.9|202595.9|202666.8|202616.8|202622.6|202572.6|36
1732896030000|2024-11-29 16:00:30|202630.4|202580.4|202709.9|202659.9|202712.6|202662.6|202625.3|202575.3|34
1732896040000|2024-11-29 16:00:40|202710.1|202660.1|202735.9|202685.9|202735.9|202685.9|202700|202639.7|32
1732896050000|2024-11-29 16:00:50|202722.5|202672.5|202737|202687|202743|202693|202712.1|202662.1|30
1732896060000|2024-11-29 16:01:00|202745.2|202695.2|202713.5|202663.5|202745.2|202695.2|202711.4|202661.4|30
1732896070000|2024-11-29 16:01:10|202712.9|202662.9|202715.6|202665.6|202728.4|202678.4|202712.4|202662.4|34
1732896080000|2024-11-29 16:01:20|202716.9|202666.9|202716.7|202666.7|202733.2|202683.2|202713.2|202663.2|22
1732896090000|2024-11-29 16:01:30|202718.3|202668.3|202666.4|202616.4|202723.2|202673.2|202666.4|202616.4|22
1732896100000|2024-11-29 16:01:40|202670|202620|202717.4|202667.4|202717.4|202667.4|202669.9|202619.9|28
1732896110000|2024-11-29 16:01:50|202717.5|202667.5|202801.8|202751.8|202805|202755|202704|202654|31
1732896120000|2024-11-29 16:02:00|202802.6|202752.6|202817.1|202767.1|202847|202775.1|202785.2|202735.2|29
1732896130000|2024-11-29 16:02:10|202815.7|202765.7|202812.3|202762.3|202828.3|202778.3|202780.8|202730.8|36
1732896140000|2024-11-29 16:02:20|202804.1|202754.1|202790.5|202740.5|202804.1|202754.1|202788.5|202738.5|25
1732896150000|2024-11-29 16:02:30|202788.2|202738.2|202842.1|202792.1|202870.6|202820.6|202784.6|202734.6|31
1732896160000|2024-11-29 16:02:40|202843.5|202793.5|202923.3|202873.3|202925.9|202875.9|202837.1|202787.1|28
1732896170000|2024-11-29 16:02:50|202919.9|202869.9|202921.3|202871.3|202925.4|202875.4|202884.2|202834.2|35
1732896180000|2024-11-29 16:03:00|202913.6|202863.6|202921.8|202871.8|202938.2|202888.2|202913.6|202863.6|32
1732896190000|2024-11-29 16:03:10|202913.2|202863.2|202977.1|202927.1|202983.8|202933.8|202913.2|202863.2|33
1732896200000|2024-11-29 16:03:20|202966.5|202916.5|202933.4|202883.4|202970.6|202920.6|202927.7|202877.7|33
1732896210000|2024-11-29 16:03:30|202936|202886|202906.2|202856.2|202951.5|202901.5|202903.4|202853.4|31
1732896220000|2024-11-29 16:03:40|202904.8|202854.8|202902|202852|202908.9|202858.9|202880.4|202830.4|36
1732896230000|2024-11-29 16:03:50|202875|202825|202839.3|202789.3|202879.3|202829.3|202822|202772|33
1732896240000|2024-11-29 16:04:00|202838.6|202788.6|202824.4|202774.4|202844|202794|202785.3|202735.3|32
1732896250000|2024-11-29 16:04:10|202821.5|202771.5|202823.6|202773.6|202837.7|202787.7|202797.4|202747.4|29
1732896260000|2024-11-29 16:04:20|202824.3|202774.3|202838.9|202788.9|202839.8|202789.8|202824.3|202774.3|24
1732896270000|2024-11-29 16:04:30|202839|202789|202858.4|202808.4|202858.4|202808.4|202829.6|202779.6|35
1732896280000|2024-11-29 16:04:40|202857.2|202807.2|202853.7|202803.7|202859.1|202809.1|202846.6|202796.6|28
1732896290000|2024-11-29 16:04:50|202857.1|202807.1|202854.5|202804.5|202863|202813|202845.4|202795.4|16
1732896300000|2024-11-29 16:05:00|202858.1|202808.1|202881.7|202831.7|202896.4|202846.4|202856.1|202806.1|35
1732896310000|2024-11-29 16:05:10|202878.4|202828.4|202873.3|202823.3|202882.9|202832.9|202861.5|202811.5|38
1732896320000|2024-11-29 16:05:20|202873|202823|202891.2|202841.2|202897.1|202847.1|202861.2|202811.2|27
1732896330000|2024-11-29 16:05:30|202891.4|202841.4|202884.1|202834.1|202891.7|202841.7|202882.8|202832.8|25
1732896340000|2024-11-29 16:05:40|202884.8|202834.8|202850.3|202800.3|202889.8|202839.8|202850.3|202800.3|24
1732896350000|2024-11-29 16:05:50|202859|202809|202864.1|202814.1|202865.6|202815.6|202849|202799|14
1732896360000|2024-11-29 16:06:00|202862.4|202812.4|202855.5|202805.5|202863.6|202813.6|202853.5|202803.5|20
1732896370000|2024-11-29 16:06:10|202853.5|202803.5|202851.3|202801.3|202859.5|202809.5|202840.8|202790.8|20
1732896380000|2024-11-29 16:06:20|202851.7|202801.7|202823.6|202773.6|202852.9|202802.9|202817.9|202767.9|17
1732896390000|2024-11-29 16:06:30|202821.6|202771.6|202819.5|202769.5|202828.5|202778.5|202811.9|202761.9|22
1732896400000|2024-11-29 16:06:40|202817.1|202767.1|202742.9|202692.9|202820.9|202770.9|202742.9|202692.9|24
1732896410000|2024-11-29 16:06:50|202749.4|202699.4|202786|202736|202792.2|202742.2|202730.5|202680.5|38
1732896420000|2024-11-29 16:07:00|202787|202737|202793.2|202743.2|202802.1|202752.1|202786.8|202736.8|28
1732896430000|2024-11-29 16:07:10|202794.6|202744.6|202845.1|202795.1|202859.8|202809.8|202794.6|202744.6|24
1732896440000|2024-11-29 16:07:20|202851.3|202801.3|202896.3|202846.3|202896.3|202846.3|202845|202795|26
1732896450000|2024-11-29 16:07:30|202896.1|202846.1|202975.1|202885.1|202977.9|202909.2|202879.5|202829.5|36
1732896460000|2024-11-29 16:07:40|202970.9|202880.9|202957.5|202907.5|202988.4|202908.7|202942.7|202879.7|38
1732896470000|2024-11-29 16:07:50|202957.2|202907.2|202969.4|202919.4|202969.4|202919.4|202940.1|202890.1|34
1732896480000|2024-11-29 16:08:00|202966.2|202916.2|202977|202927|203001.5|202951.5|202962.7|202912.7|28
1732896490000|2024-11-29 16:08:10|202968.9|202918.9|202971.6|202921.6|202981.3|202931.3|202966.2|202916.2|24
1732896500000|2024-11-29 16:08:20|202980.7|202930.7|202979.7|202929.7|202983.2|202933.2|202970.7|202920.7|15
1732896510000|2024-11-29 16:08:30|202976.2|202926.2|202994.7|202944.7|203010.2|202960.2|202976.2|202926.2|24
1732896520000|2024-11-29 16:08:40|202993.7|202943.7|202932|202882|203003|202953|202932|202882|33
1732896530000|2024-11-29 16:08:50|202857.3|202807.3|202892.5|202842.5|202893|202843|202853.9|202803.9|19
1732896540000|2024-11-29 16:09:00|202890.1|202840.1|202905.2|202855.2|202945.6|202895.6|202889.2|202839.2|31
1732896550000|2024-11-29 16:09:10|202907|202857|202951.5|202901.5|202957.8|202907.8|202907|202857|18
1732896560000|2024-11-29 16:09:20|202945.6|202895.6|202831.2|202781.2|202960.4|202910.4|202814.1|202764.1|26
1732896570000|2024-11-29 16:09:30|202829.8|202779.8|202853.9|202803.9|202853.9|202803.9|202827.9|202777.9|20
1732896580000|2024-11-29 16:09:40|202852.7|202802.7|202866.6|202816.6|202872.9|202822.9|202845.2|202795.2|19
1732896590000|2024-11-29 16:09:50|202866.9|202816.9|202888.3|202838.3|202895.8|202845.8|202851.9|202801.9|37
1732896600000|2024-11-29 16:10:00|202891.6|202841.6|202903.4|202813.4|202918.2|202849.8|202879.3|202809.7|27
1732896610000|2024-11-29 16:10:10|202903|202813|202928.9|202838.9|202939.7|202849.7|202903|202813|33
1732896620000|2024-11-29 16:10:20|202928.2|202838.2|202937|202847|202940.3|202850.3|202926.7|202836.7|27
1732896630000|2024-11-29 16:10:30|202932.7|202842.7|202910.7|202820.7|202932.7|202842.7|202899.5|202809.5|25
1732896640000|2024-11-29 16:10:40|202907.5|202817.5|202980.7|202890.7|202987.9|202897.9|202907.5|202817.5|24
1732896650000|2024-11-29 16:10:50|202982|202892|202954.7|202904.7|202984.9|202911.1|202954.7|202888.9|20
1732896660000|2024-11-29 16:11:00|202954.6|202904.6|202941|202891|202956|202906|202941|202891|31
1732896670000|2024-11-29 16:11:10|202939.9|202889.9|202961.4|202911.4|202966.8|202916.8|202918.1|202868.1|27
1732896680000|2024-11-29 16:11:20|202961.7|202911.7|202983.1|202933.1|202993.1|202943.1|202957.5|202907.5|26
1732896690000|2024-11-29 16:11:30|202991|202941|203001|202951|203001|202951|202974.2|202924.2|29
1732896700000|2024-11-29 16:11:40|202999.7|202949.7|203039.1|202989.1|203044|202994|202999.7|202949.7|29
1732896710000|2024-11-29 16:11:50|203039.2|202989.2|203037.2|202987.2|203039.2|202989.2|203031|202981|17
1732896720000|2024-11-29 16:12:00|203031.4|202981.4|203011.3|202961.3|203045.6|202995.6|203006.7|202956.7|31
1732896730000|2024-11-29 16:12:10|203007.4|202957.4|203034|202984|203046.1|202996.1|203006.4|202956.4|17
1732896740000|2024-11-29 16:12:20|203036|202986|203028.1|202978.1|203036.4|202986.4|203022.4|202972.4|28
1732896750000|2024-11-29 16:12:30|203026.6|202976.6|203003.3|202953.3|203027.7|202977.7|203003.3|202953.3|17
1732896760000|2024-11-29 16:12:40|203007.1|202957.1|203009.6|202959.6|203019.8|202969.8|203000.9|202950.9|31
1732896770000|2024-11-29 16:12:50|203014|202964|202999.4|202949.4|203017.4|202967.4|202993.3|202943.3|24
1732896780000|2024-11-29 16:13:00|202995.4|202945.4|203018.8|202968.8|203032.4|202982.4|202993.9|202943.9|32
1732896790000|2024-11-29 16:13:10|203021.3|202971.3|203019.3|202969.3|203030.1|202980.1|203008.6|202958.6|23
1732896800000|2024-11-29 16:13:20|203010|202960|203011.5|202961.5|203034.5|202984.5|202987.9|202937.9|29
1732896810000|2024-11-29 16:13:30|203011.1|202961.1|203005|202955|203011.8|202961.8|203000.7|202950.7|21
1732896820000|2024-11-29 16:13:40|203005.6|202955.6|202998.5|202948.5|203005.7|202955.7|202994.1|202944.1|23
1732896830000|2024-11-29 16:13:50|202996.7|202946.7|203000.3|202950.3|203005.7|202955.7|202986.4|202936.4|23
1732896840000|2024-11-29 16:14:00|202992.9|202942.9|203037.4|202987.4|203041.1|202991.1|202992.9|202942.9|23
1732896850000|2024-11-29 16:14:10|203033.4|202983.4|203049.2|202999.2|203051.3|203001.3|203016.7|202966.7|27
1732896860000|2024-11-29 16:14:20|203043.8|202993.8|203060|203010|203079.6|203029.6|203043.8|202993.8|30
1732896870000|2024-11-29 16:14:30|203072.7|203022.7|203059.4|203009.4|203078|203028|203050.7|203000.7|28
1732896880000|2024-11-29 16:14:40|203054.1|203004.1|203060.7|203010.7|203064.6|203014.6|203054.1|203004.1|11
1732896890000|2024-11-29 16:14:50|203063.4|203013.4|203057.8|203007.8|203067.9|203017.9|203049.9|202999.9|21
1732896900000|2024-11-29 16:15:00|203055.5|203005.5|203078.8|203028.8|203082.8|203032.8|203055.5|203005.5|25
1732896910000|2024-11-29 16:15:10|203081.4|203031.4|203063.7|203013.7|203081.4|203031.4|203062.2|203012.2|21
1732896920000|2024-11-29 16:15:20|203065.7|203015.7|203054|203004|203065.7|203015.7|203052.2|203002.2|17
1732896930000|2024-11-29 16:15:30|203061.9|203011.9|203103.5|203013.5|203104.3|203042.9|203060.6|203004.8|27
1732896940000|2024-11-29 16:15:40|203104.6|203014.6|203111.9|203021.9|203116.4|203026.4|203104.6|203014.6|28
1732896950000|2024-11-29 16:15:50|203117.2|203027.2|203089|203039|203117.5|203056.4|203086|203021.3|22
1732896960000|2024-11-29 16:16:00|203089.3|203039.3|203103|203053|203103.8|203053.8|203084.9|203034.9|26
1732896970000|2024-11-29 16:16:10|203102.2|203052.2|203076.5|203026.5|203102.2|203052.2|203073.3|203023.3|22
1732896980000|2024-11-29 16:16:20|203079.9|203029.9|203054.5|203004.5|203079.9|203029.9|203054.2|203004.2|28
1732896990000|2024-11-29 16:16:30|203047.5|202997.5|203086.3|203036.3|203097|203047|203047.5|202997.5|26
1732897000000|2024-11-29 16:16:40|203084.9|203034.9|203085.4|203035.4|203088.7|203038.7|203079|203029|28
1732897010000|2024-11-29 16:16:50|203084.2|203034.2|203058|203008|203084.2|203034.2|203052.2|203002.2|28
1732897020000|2024-11-29 16:17:00|203046.6|202996.6|202984.5|202934.5|203046.6|202996.6|202963.7|202913.7|30
1732897030000|2024-11-29 16:17:10|202984.7|202934.7|203078.3|203028.3|203084.5|203034.5|202984.7|202933.7|31
1732897040000|2024-11-29 16:17:20|203078.7|203028.7|203079.7|203029.7|203080.2|203030.2|203075.5|203025.5|15
1732897050000|2024-11-29 16:17:30|203077.3|203027.3|203089.5|202999.5|203108|203033.5|203077.3|202995|22
1732897060000|2024-11-29 16:17:40|203087.9|202997.9|203097.3|203007.3|203116.7|203026.7|203087.9|202997.9|26
1732897070000|2024-11-29 16:17:50|203101.9|203011.9|203050.9|203000.9|203105.2|203015.2|203049.2|202992.9|19
1732897080000|2024-11-29 16:18:00|203051.9|203001.9|203082.7|203032.7|203086.3|203036.3|203051.9|203001.9|25
1732897090000|2024-11-29 16:18:10|203083.2|203033.2|203062.5|203012.5|203087.6|203037.6|203055.4|202987|27
1732897100000|2024-11-29 16:18:20|203057.9|203007.9|203064.2|203014.2|203065.8|203015.8|203048.6|202998.6|31
1732897110000|2024-11-29 16:18:30|203063.1|203013.1|203023.3|202973.3|203066|203016|202997.7|202947.7|28
1732897120000|2024-11-29 16:18:40|203022.6|202972.6|203015.6|202965.6|203032.4|202982.4|203008.8|202958.8|30
1732897130000|2024-11-29 16:18:50|203015|202965|202991.6|202941.6|203033.1|202983.1|202988.2|202938.2|27
1732897140000|2024-11-29 16:19:00|202991.1|202941.1|202948.6|202898.6|202991.1|202941.1|202935.2|202885.2|34
1732897150000|2024-11-29 16:19:10|202949.9|202899.9|202957.7|202907.7|202967.4|202917.4|202948.6|202898.6|21
1732897160000|2024-11-29 16:19:20|202957.9|202907.9|202929.7|202879.7|202957.9|202907.9|202915.9|202865.9|30
1732897170000|2024-11-29 16:19:30|202930.4|202880.4|202928|202878|202937.5|202887.5|202923.6|202873.6|19
1732897180000|2024-11-29 16:19:40|202928.3|202878.3|202929.7|202879.7|202931.7|202881.7|202923.1|202873.1|17
1732897190000|2024-11-29 16:19:50|202927.5|202877.5|202973.9|202923.9|202975.8|202925.8|202927.5|202877.5|17
1732897200000|2024-11-29 16:20:00|202970|202920|203005.5|202955.5|203013.3|202963.3|202969.8|202919.8|18
1732897210000|2024-11-29 16:20:10|203007.1|202957.1|203010.3|202960.3|203038.9|202988.9|203006.6|202956.6|21
1732897220000|2024-11-29 16:20:20|203016.5|202966.5|203007.9|202957.9|203016.5|202966.5|203005.5|202955.5|27
1732897230000|2024-11-29 16:20:30|203009.8|202959.8|203014.7|202964.7|203017.2|202967.2|203009.8|202959.8|13
1732897240000|2024-11-29 16:20:40|203014.1|202964.1|203067.4|202977.4|203068.6|202978.6|203008.4|202958.4|13
1732897250000|2024-11-29 16:20:50|203062|202972|203065.2|202975.2|203067.6|202977.6|203055.8|202965.8|15
1732897260000|2024-11-29 16:21:00|203063.9|202973.9|203048.6|202958.6|203063.9|202973.9|203046.5|202956.5|10
1732897270000|2024-11-29 16:21:10|203049.9|202959.9|203058.5|202968.5|203067.6|202977.6|203049.9|202959.9|17
1732897280000|2024-11-29 16:21:20|203060.3|202970.3|203068.3|203018.3|203084.3|203034.3|203059|202969|12
1732897290000|2024-11-29 16:21:30|203072.9|203022.9|203054.6|203004.6|203074.5|203024.5|203054.6|203004.6|16
1732897300000|2024-11-29 16:21:40|203056.8|203006.8|203056.8|203006.8|203059.6|203009.6|203056.8|203006.8|7
1732897310000|2024-11-29 16:21:50|203051.3|203001.3|203032.4|202982.4|203051.3|203001.3|203017.7|202967.7|22
1732897320000|2024-11-29 16:22:00|203034.4|202984.4|203045.3|202995.3|203045.3|202995.3|203026.3|202976.3|22
1732897330000|2024-11-29 16:22:10|203049.5|202999.5|203042.5|202992.5|203049.5|202999.5|203042.5|202992.5|5
1732897340000|2024-11-29 16:22:20|203098.1|203048.1|203111.9|203061.9|203111.9|203061.9|203086.1|203036.1|17
1732897350000|2024-11-29 16:22:30|203110.6|203060.6|203108.3|203058.3|203112.1|203062.1|203106.9|203056.9|20
1732897360000|2024-11-29 16:22:40|203106.7|203056.7|203108.4|203058.4|203114.8|203064.8|203101.3|203051.3|11
1732897370000|2024-11-29 16:22:50|203108.5|203058.5|203078.7|203028.7|203108.9|203058.9|203073|203023|22
1732897380000|2024-11-29 16:23:00|203078.8|203028.8|203111.7|203021.7|203111.7|203029.8|203076.1|203010|18
1732897390000|2024-11-29 16:23:10|203113.4|203023.4|203073.2|203023.2|203113.6|203037.4|203068.1|203017.9|24
1732897400000|2024-11-29 16:23:20|203082.1|203032.1|203087.2|203037.2|203091.2|203041.2|203077|203027|27
1732897410000|2024-11-29 16:23:30|203086.6|203036.6|203101|203051|203105.4|203055.4|203084.5|203034.5|29
1732897420000|2024-11-29 16:23:40|203099.5|203049.5|203212.5|203162.5|203214.2|203164.2|203099.5|203049.5|27
1732897430000|2024-11-29 16:23:50|203210.6|203160.6|203168.9|203118.9|203223.5|203173.5|203168.9|203118.9|30
1732897440000|2024-11-29 16:24:00|203186.4|203096.4|203180.1|203090.1|203187.9|203097.9|203177.7|203087.7|15
1732897450000|2024-11-29 16:24:10|203176.4|203086.4|203173.1|203083.1|203176.4|203086.4|203168.5|203078.5|10
1732897460000|2024-11-29 16:24:20|203172.9|203082.9|203169.7|203079.7|203172.9|203082.9|203164.3|203074.3|7
1732897470000|2024-11-29 16:24:30|203164.3|203074.3|203174.1|203084.1|203187.9|203097.9|203164.1|203074.1|21
1732897480000|2024-11-29 16:24:40|203173.9|203083.9|203212.3|203162.3|203217.5|203167.5|203159.2|203069.2|22
1732897490000|2024-11-29 16:24:50|203226.8|203176.8|203234.2|203184.2|203236.3|203186.3|203214|203164|27
1732897500000|2024-11-29 16:25:00|203235.9|203185.9|203251.2|203161.2|203254.2|203190.6|203216.8|203145.7|20
1732897510000|2024-11-29 16:25:10|203250.4|203160.4|203223.7|203133.7|203250.4|203160.4|203217.5|203127.5|25
1732897520000|2024-11-29 16:25:20|203225.3|203135.3|203231.7|203141.7|203238.8|203148.8|203225.3|203135.3|23
1732897530000|2024-11-29 16:25:30|203232.6|203142.6|203159.9|203109.9|203232.6|203143.7|203159.9|203109.9|20
1732897540000|2024-11-29 16:25:40|203157.6|203107.6|203161|203111|203170.9|203120.9|203151.5|203101.5|16
1732897550000|2024-11-29 16:25:50|203161.1|203111.1|203182.2|203092.2|203187|203112.1|203150|203087.7|24
1732897560000|2024-11-29 16:26:00|203184.3|203094.3|203169.4|203079.4|203186.4|203096.4|203165.1|203075.1|25
1732897570000|2024-11-29 16:26:10|203141.2|203051.2|203137.8|203047.8|203142.2|203052.2|203131.6|203041.6|14
1732897580000|2024-11-29 16:26:20|203137.9|203047.9|203142.2|203052.2|203142.2|203052.2|203135.3|203045.3|6
1732897590000|2024-11-29 16:26:30|203139.1|203049.1|203136.7|203046.7|203144|203054|203136.7|203046.7|8
1732897600000|2024-11-29 16:26:40|203140|203050|203140|203050|203140.5|203050.5|203134.8|203044.8|13
1732897610000|2024-11-29 16:26:50|203137.2|203047.2|203139|203049|203143.1|203053.1|203135.2|203045.2|13
1732897620000|2024-11-29 16:27:00|203144.7|203054.7|203107.1|203017.1|203148.9|203058.9|203106.1|203016.1|15
1732897630000|2024-11-29 16:27:10|203112.2|203022.2|203087.7|203037.7|203112.9|203046.6|203078.5|203015.1|17
1732897640000|2024-11-29 16:27:20|203084.7|203034.7|203083.2|203033.2|203089.1|203039.1|203080.3|203030.3|22
1732897650000|2024-11-29 16:27:30|203108.3|203018.3|203107.5|203017.5|203108.3|203018.3|203102|203012|16
1732897660000|2024-11-29 16:27:40|203107|203017|203105.9|203015.9|203108|203018|203101.8|203011.8|17
1732897670000|2024-11-29 16:27:50|203104.9|203014.9|203104.9|203014.9|203112.2|203022.2|203102.9|203012.9|10
1732897680000|2024-11-29 16:28:00|203100.2|203010.2|203105.3|203015.3|203106.1|203016.1|203100.1|203010.1|7
1732897690000|2024-11-29 16:28:10|203108.2|203018.2|203101.2|203011.2|203108.2|203018.2|203101.2|203011.2|5
1732897700000|2024-11-29 16:28:20|203095.2|203005.2|203074.9|202984.9|203095.2|203005.2|203071.4|202981.4|8
1732897710000|2024-11-29 16:28:30|203074.7|202984.7|203070.9|202980.9|203074.7|202984.7|203070.9|202980.9|3
1732897720000|2024-11-29 16:28:40|203073|202983|203050.3|203000.3|203073|203001.2|203042.1|202976.8|12
1732897730000|2024-11-29 16:28:50|203042.6|202992.6|203051.6|203001.6|203059|203009|203042.6|202992.6|19
1732897740000|2024-11-29 16:29:00|203055.1|203005.1|202994.5|202944.5|203055.3|203005.3|202994.4|202944.4|19
1732897750000|2024-11-29 16:29:10|203007.1|202957.1|203007.4|202957.4|203007.4|202957.4|202982.5|202932.5|27
1732897760000|2024-11-29 16:29:20|203005.2|202955.2|203022.6|202972.6|203026.7|202976.7|203005.2|202955.2|7
1732897770000|2024-11-29 16:29:30|203027.7|202977.7|203049.9|202999.9|203049.9|202999.9|203027.7|202977.7|11
1732897780000|2024-11-29 16:29:40|203051.9|203001.9|203056.5|203006.5|203058.8|203008.8|203050.1|203000.1|5
1732897790000|2024-11-29 16:29:50|203047|202997|203057|203007|203081.7|203011.5|203047|202991.5|9
1732897800000|2024-11-29 16:30:00|203082|202992|202968.3|202918.3|203082|203006|202963.5|202913.5|22
1732897810000|2024-11-29 16:30:10|202966.6|202916.6|202974.6|202924.6|202982.5|202932.5|202966.6|202916.6|21
1732897820000|2024-11-29 16:30:20|202973.9|202923.9|203011.9|202961.9|203042.8|202992.8|202973.9|202923.9|28
1732897830000|2024-11-29 16:30:30|203012.9|202962.9|203017.8|202967.8|203018.3|202968.3|203009.7|202959.7|22
1732897840000|2024-11-29 16:30:40|203016.5|202966.5|203081.8|203031.8|203082.3|203032.3|203016.5|202966.5|28
1732897850000|2024-11-29 16:30:50|203084.1|203034.1|203072.4|203022.4|203084.1|203034.1|203072.4|203022.4|16
1732897860000|2024-11-29 16:31:00|203080|203030|203064.9|203014.9|203080|203030|203053.4|203003.4|29
1732897870000|2024-11-29 16:31:10|203056.7|203006.7|203089.1|203039.1|203102.6|203052.6|203056.7|203006.7|24
1732897880000|2024-11-29 16:31:20|203087.7|203037.7|203086.6|203036.6|203087.7|203037.7|203066.1|203016.1|20
1732897890000|2024-11-29 16:31:30|203090.5|203040.5|203051.7|203001.7|203094.6|203044.6|203045.7|202995.7|23
1732897900000|2024-11-29 16:31:40|203044.7|202994.7|203061.2|203011.2|203067.3|203017.3|203033.2|202983.2|26
1732897910000|2024-11-29 16:31:50|203059.4|203009.4|203065.9|203015.9|203075|203025|203059.4|203009.4|16
1732897920000|2024-11-29 16:32:00|203066.2|203016.2|203072.1|203022.1|203075.7|203025.7|203061.9|203011.9|19
1732897930000|2024-11-29 16:32:10|203078.2|203028.2|203076.7|203026.7|203079.3|203029.3|203072.8|203022.8|8
1732897940000|2024-11-29 16:32:20|203076.5|203026.5|203098|203048|203101.4|203051.4|203073.2|203023.2|15
1732897950000|2024-11-29 16:32:30|203115.9|203025.9|203117.9|203027.9|203119.8|203029.8|203113.8|203023.8|13
1732897960000|2024-11-29 16:32:40|203118.9|203028.9|203099.5|203049.5|203118.9|203052.7|203099|203028.9|11
1732897970000|2024-11-29 16:32:50|203101|203051|203102.2|203052.2|203103.5|203053.5|203101|203051|6
1732897980000|2024-11-29 16:33:00|203102.5|203052.5|203101.7|203051.7|203103.2|203053.2|203101|203051|10
1732897990000|2024-11-29 16:33:10|203102.9|203052.9|203101.8|203051.8|203103.2|203053.2|203101.8|203051.8|4
1732898000000|2024-11-29 16:33:20|203103.2|203053.2|203088.1|203038.1|203103.2|203053.2|203088.1|203038.1|23
1732898010000|2024-11-29 16:33:30|203091.2|203041.2|203089.8|203039.8|203091.2|203041.2|203084.9|203034.9|22
1732898020000|2024-11-29 16:33:40|203090|203040|203092.2|203042.2|203093.7|203043.7|203084.2|203034.2|32
1732898030000|2024-11-29 16:33:50|203092.5|203042.5|203118.9|203068.9|203122|203072|203088.1|203038.1|34
1732898040000|2024-11-29 16:34:00|203118.2|203068.2|203117.9|203067.9|203118.2|203068.2|203100.8|203050.8|18
1732898050000|2024-11-29 16:34:10|203118.1|203068.1|203147.4|203097.4|203147.5|203097.5|203117.8|203067.8|14
1732898060000|2024-11-29 16:34:20|203147.6|203097.6|203134|203084|203151.5|203101.5|203129.1|203079.1|20
1732898070000|2024-11-29 16:34:30|203133.8|203083.8|203094.1|203044.1|203134.1|203084.1|203084.8|203034.8|25
1732898080000|2024-11-29 16:34:40|203097|203047|203094|203044|203099|203049|203082|203032|20
1732898090000|2024-11-29 16:34:50|203097.5|203047.5|203121|203071|203131.7|203081.7|203097.5|203047.5|26
1732898100000|2024-11-29 16:35:00|203121.3|203071.3|203123.9|203073.9|203126.6|203076.6|203117.6|203067.6|21
1732898110000|2024-11-29 16:35:10|203124.4|203074.4|203127.1|203077.1|203127.1|203077.1|203118.2|203068.2|22
1732898120000|2024-11-29 16:35:20|203126.4|203076.4|203094.8|203044.8|203126.4|203076.4|203089.4|203039.4|19
1732898130000|2024-11-29 16:35:30|203094.7|203044.7|203083.6|203033.6|203096.2|203046.2|203079.2|203029.2|16
1732898140000|2024-11-29 16:35:40|203084.1|203034.1|203041.8|202991.8|203108.4|203058.4|203041|202991|15
1732898150000|2024-11-29 16:35:50|203041.6|202991.6|203049.6|202999.6|203051.9|203001.9|203039.1|202989.1|18
1732898160000|2024-11-29 16:36:00|203068.4|202978.4|203066|202976|203068.4|202978.4|203066|202976|5
1732898170000|2024-11-29 16:36:10|203068.9|202978.9|203106|203016|203106.3|203016.3|203068.9|202978.9|6
1732898180000|2024-11-29 16:36:20|203106.4|203016.4|203121|203031|203121.7|203031.7|203106.4|203016.4|16
1732898190000|2024-11-29 16:36:30|203123|203033|203123.8|203033.8|203128.9|203038.9|203122.2|203032.2|6
1732898200000|2024-11-29 16:36:40|203124.3|203034.3|203046.2|202996.2|203124.3|203052.4|203036.8|202986.8|22
1732898210000|2024-11-29 16:36:50|203049.1|202999.1|203042|202992|203052.1|203002.1|203035.7|202985.7|23
1732898220000|2024-11-29 16:37:00|203042.2|202992.2|203040|202990|203045.4|202995.4|203029.8|202979.8|22
1732898230000|2024-11-29 16:37:10|203040.3|202990.3|203055|202965|203066|202991.8|203039.8|202965|17
1732898240000|2024-11-29 16:37:20|203055.4|202965.4|203104.5|203014.5|203105|203015|203050.5|202960.5|26
1732898250000|2024-11-29 16:37:30|203095|203005|203092.9|203042.9|203115.3|203042.9|203092.9|203005|19
1732898260000|2024-11-29 16:37:40|203093.3|203043.3|203099.4|203049.4|203103.9|203053.9|203087.3|203037.3|11
1732898270000|2024-11-29 16:37:50|203099.2|203049.2|203153.3|203103.3|203162.6|203112.6|203099.1|203049.1|24
1732898280000|2024-11-29 16:38:00|203153.6|203103.6|203161.9|203111.9|203165.1|203115.1|203151.7|203101.7|26
1732898290000|2024-11-29 16:38:10|203159.6|203109.6|203167.7|203117.7|203176|203126|203143.7|203093.7|26
1732898300000|2024-11-29 16:38:20|203167.6|203117.6|203185|203135|203191.9|203141.9|203167.6|203117.6|20
1732898310000|2024-11-29 16:38:30|203185.3|203135.3|203181.8|203131.8|203185.3|203135.3|203181.1|203131.1|10
1732898320000|2024-11-29 16:38:40|203180|203130|203180.9|203130.9|203184.9|203134.9|203176|203126|13
1732898330000|2024-11-29 16:38:50|203181.1|203131.1|203251.6|203201.6|203252.2|203202.2|203179.2|203129.2|18
1732898340000|2024-11-29 16:39:00|203241.4|203191.4|203243.2|203193.2|203252|203202|203235.6|203185.6|11
1732898350000|2024-11-29 16:39:10|203243|203193|203219.1|203169.1|203245.1|203195.1|203216|203166|21
1732898360000|2024-11-29 16:39:20|203219.9|203169.9|203219.5|203169.5|203220.5|203170.5|203216.2|203166.2|10
1732898370000|2024-11-29 16:39:30|203214.6|203164.6|203179.5|203129.5|203219.6|203169.6|203173|203123|17
1732898380000|2024-11-29 16:39:40|203179.2|203129.2|203179.7|203129.7|203180.7|203130.7|203179.2|203129.2|11
1732898390000|2024-11-29 16:39:50|203179.5|203129.5|203166.9|203116.9|203180.5|203130.5|203160.1|203110.1|18
1732898400000|2024-11-29 16:40:00|203169.5|203119.5|203162|203112|203170.7|203120.7|203157.7|203107.7|20
1732898410000|2024-11-29 16:40:10|203161.5|203111.5|203180|203130|203185.4|203135.4|203148.4|203098.4|21
1732898420000|2024-11-29 16:40:20|203166.8|203116.8|203105.3|203055.3|203169.4|203119.4|203101.3|203051.3|19
1732898430000|2024-11-29 16:40:30|203098.4|203048.4|203105.2|203055.2|203105.2|203055.2|203098.4|203048.4|10
1732898440000|2024-11-29 16:40:40|203098.5|203048.5|203103.7|203053.7|203107.5|203057.5|203098.5|203048.5|9
1732898450000|2024-11-29 16:40:50|203103.5|203053.5|203103.9|203053.9|203103.9|203053.9|203102.6|203052.6|5
1732898460000|2024-11-29 16:41:00|203103.7|203053.7|203103.9|203053.9|203103.9|203053.9|203103.7|203053.7|2
1732898470000|2024-11-29 16:41:10|203107.4|203057.4|203068|203018|203107.4|203057.4|203060.1|203010.1|8
1732898480000|2024-11-29 16:41:20|203059.3|203009.3|203053.2|203003.2|203067.2|203017.2|203050.4|203000.4|14
1732898490000|2024-11-29 16:41:30|203053.4|203003.4|203052.3|203002.3|203053.4|203003.4|203049.7|202999.7|21
1732898500000|2024-11-29 16:41:40|203051.8|203001.8|203075.5|203025.5|203080|203030|203051.8|203001.8|20
1732898510000|2024-11-29 16:41:50|203074.9|203024.9|203053.2|203003.2|203075.8|203025.8|203051.9|203001.9|18
1732898520000|2024-11-29 16:42:00|203055.8|203005.8|203090.1|203040.1|203091.5|203041.5|203037.4|202987.4|26
1732898530000|2024-11-29 16:42:10|203089.5|203039.5|203075.4|203025.4|203089.5|203039.5|203072.4|203022.4|22
1732898540000|2024-11-29 16:42:20|203054.3|203004.3|203072.5|203022.5|203072.7|203022.7|203047.4|202997.4|27
1732898550000|2024-11-29 16:42:30|203070.3|203020.3|203081.4|203031.4|203094.7|203044.7|203069.7|203019.7|28
1732898560000|2024-11-29 16:42:40|203087.1|203037.1|203084|202994|203091.5|203037.7|203061.7|202990.6|25
1732898570000|2024-11-29 16:42:50|203092.3|203002.3|203064.3|203014.3|203092.3|203014.3|203040.3|202981.3|20
1732898580000|2024-11-29 16:43:00|203063.9|203013.9|203089.8|202999.8|203090|203013.9|203063.9|202995.1|19
1732898590000|2024-11-29 16:43:10|203090.1|203000.1|203073.3|202983.3|203090.1|203000.1|203070.1|202980.1|15
1732898600000|2024-11-29 16:43:20|203074.5|202984.5|203068.4|202978.4|203079.2|202989.2|203068.4|202978.4|15
1732898610000|2024-11-29 16:43:30|203056.1|202966.1|203061.2|202971.2|203064.8|202978.8|203009.3|202953.8|19
1732898620000|2024-11-29 16:43:40|203061.4|202971.4|203073|202983|203075.8|202985.8|203058.9|202968.9|21
1732898630000|2024-11-29 16:43:50|203069.6|202979.6|203058.5|202968.5|203072.3|202996.1|203029.2|202968.4|16
1732898640000|2024-11-29 16:44:00|203058.4|202968.4|203062.5|202972.5|203069.2|202993.3|203038.7|202964.7|20
1732898650000|2024-11-29 16:44:10|203062|202972|203063.2|202973.2|203066.8|202976.8|203056|202966|10
1732898660000|2024-11-29 16:44:20|203063.1|202973.1|203055.9|202965.9|203064.5|202974.5|203054.1|202964.1|13
1732898670000|2024-11-29 16:44:30|203062.5|202972.5|203084.5|202994.5|203084.5|202994.5|203052.6|202962.6|12
1732898680000|2024-11-29 16:44:40|203081.6|202991.6|203082.8|202992.8|203084.5|202994.5|203078.7|202988.7|15
1732898690000|2024-11-29 16:44:50|203080.2|202990.2|203081.4|202991.4|203083.2|202993.2|203079.4|202989.4|12
1732898700000|2024-11-29 16:45:00|203079.2|202989.2|203147.7|203097.7|203148.7|203098.7|203078.2|202988.2|26
1732898710000|2024-11-29 16:45:10|203152.9|203102.9|203165.3|203115.3|203170.6|203120.6|203148.3|203098.3|26
1732898720000|2024-11-29 16:45:20|203164.6|203114.6|203156.5|203106.5|203173.3|203121|203156.5|203083.3|30
1732898730000|2024-11-29 16:45:30|203152.4|203102.4|203156.7|203106.7|203164.2|203114.2|203152.4|203102.4|19
1732898740000|2024-11-29 16:45:40|203155.4|203105.4|203152|203102|203169.2|203110|203137.3|203074.6|34
1732898750000|2024-11-29 16:45:50|203156.4|203106.4|203173.8|203123.8|203173.8|203123.8|203156.4|203106.4|14
1732898760000|2024-11-29 16:46:00|203172.5|203122.5|203240.3|203190.3|203240.3|203190.3|203172.5|203122.5|16
1732898770000|2024-11-29 16:46:10|203240.4|203190.4|203237.3|203187.3|203240.4|203190.4|203230.3|203180.3|7
1732898780000|2024-11-29 16:46:20|203234.9|203184.9|203237.9|203187.9|203238.2|203188.2|203234.4|203184.4|9
1732898790000|2024-11-29 16:46:30|203238.3|203188.3|203101.3|203051.3|203238.4|203188.4|203101.3|203051.3|18
1732898800000|2024-11-29 16:46:40|203099.1|203049.1|203104.5|203014.5|203122.4|203049.1|203099.1|203014.3|19
1732898810000|2024-11-29 16:46:50|203108|203018|203180.5|203130.5|203180.6|203130.6|203088.7|203014.8|26
1732898820000|2024-11-29 16:47:00|203186.4|203136.4|203218.1|203168.1|203223.6|203173.6|203184.5|203134.5|16
1732898830000|2024-11-29 16:47:10|203211.6|203161.6|203222.5|203172.5|203229.2|203179.2|203211.2|203161.2|15
1732898840000|2024-11-29 16:47:20|203224.1|203174.1|203211.6|203161.6|203224.1|203174.1|203206.6|203156.6|14
1732898850000|2024-11-29 16:47:30|203212.6|203162.6|203226.5|203176.5|203226.5|203176.5|203194.2|203144.2|10
1732898860000|2024-11-29 16:47:40|203224.3|203174.3|203228.9|203178.9|203229.2|203179.2|203221.8|203171.8|6
1732898870000|2024-11-29 16:47:50|203223.2|203173.2|203228|203178|203228.3|203178.3|203222.5|203172.5|9
1732898880000|2024-11-29 16:48:00|203226.7|203176.7|203206|203156|203229.2|203179.2|203204.3|203154.3|22
1732898890000|2024-11-29 16:48:10|203206.5|203156.5|203207|203157|203207.9|203157.9|203204.7|203154.7|7
1732898900000|2024-11-29 16:48:20|203207.9|203157.9|203214.3|203164.3|203214.3|203164.3|203204|203154|17
1732898910000|2024-11-29 16:48:30|203213|203163|203243.6|203193.6|203243.6|203193.6|203200.3|203150.3|20
1732898920000|2024-11-29 16:48:40|203242.2|203192.2|203218.3|203168.3|203242.2|203192.2|203210.1|203160.1|13
1732898930000|2024-11-29 16:48:50|203213.1|203163.1|203210.5|203160.5|203213.2|203163.2|203201.5|203151.5|8
1732898940000|2024-11-29 16:49:00|203212.3|203162.3|203209.9|203159.9|203212.3|203162.3|203209.3|203159.3|9
1732898950000|2024-11-29 16:49:10|203209.3|203159.3|203209.5|203159.5|203210.4|203160.4|203209.3|203159.3|10
1732898960000|2024-11-29 16:49:20|203203.1|203153.1|203212.3|203162.3|203212.3|203162.3|203203.1|203153.1|12
1732898970000|2024-11-29 16:49:30|203216.7|203166.7|203212.7|203162.7|203216.7|203166.7|203212.7|203162.7|5
1732898980000|2024-11-29 16:49:40|203209.3|203159.3|203209.2|203159.2|203211|203161|203204.5|203154.5|17
1732898990000|2024-11-29 16:49:50|203205.5|203155.5|203214.8|203164.8|203222.2|203172.2|203205.5|203155.5|9
1732899000000|2024-11-29 16:50:00|203219.6|203169.6|203208|203158|203220.3|203170.3|203205.7|203155.7|9
1732899010000|2024-11-29 16:50:10|203211.4|203161.4|203207.8|203157.8|203214.8|203164.8|203201.3|203151.3|13
1732899020000|2024-11-29 16:50:20|203210.5|203160.5|203203.4|203153.4|203213.7|203163.7|203200.8|203150.8|11
1732899030000|2024-11-29 16:50:30|203195.2|203145.2|203194.6|203144.6|203208.5|203158.5|203174.4|203124.4|21
1732899040000|2024-11-29 16:50:40|203192.4|203142.4|203244.9|203194.9|203244.9|203194.9|203192.4|203142.4|19
1732899050000|2024-11-29 16:50:50|203248.2|203198.2|203252.8|203202.8|203258.2|203208.2|203248.2|203198.2|10
1732899060000|2024-11-29 16:51:00|203242.6|203192.6|203249.5|203199.5|203250|203200|203238.6|203188.6|9
1732899070000|2024-11-29 16:51:10|203249.8|203199.8|203248|203198|203249.8|203199.8|203248|203198|2
1732899080000|2024-11-29 16:51:20|203248.4|203198.4|203257.7|203207.7|203260.6|203210.6|203237|203187|12
1732899090000|2024-11-29 16:51:30|203256.9|203206.9|203257.8|203207.8|203258.8|203208.8|203256.9|203206.9|4
1732899100000|2024-11-29 16:51:40|203258.6|203208.6|203257.4|203207.4|203260|203210|203257.4|203207.4|3
1732899130000|2024-11-29 16:52:10|203258.7|203208.7|203258.7|203208.7|203259|203209|203258.7|203208.7|3
1732899140000|2024-11-29 16:52:20|203259|203209|203263.8|203213.8|203289.4|203239.4|203259|203209|11
1732899150000|2024-11-29 16:52:30|203266.8|203216.8|203271.6|203221.6|203274|203224|203262.6|203212.6|13
1732899160000|2024-11-29 16:52:40|203271.8|203221.8|203269.8|203219.8|203272.5|203222.5|203260.8|203210.8|13
1732899170000|2024-11-29 16:52:50|203269.5|203219.5|203268.3|203218.3|203269.5|203219.5|203264.8|203214.8|14
1732899180000|2024-11-29 16:53:00|203264|203214|203267.5|203217.5|203272|203222|203262.7|203212.7|15
1732899190000|2024-11-29 16:53:10|203265.4|203215.4|203260.1|203210.1|203265.4|203215.4|203255.4|203205.4|20
1732899200000|2024-11-29 16:53:20|203259.4|203209.4|203249.9|203199.9|203259.4|203209.4|203244.3|203194.3|11
1732899210000|2024-11-29 16:53:30|203246.3|203196.3|203220.4|203170.4|203254.7|203204.7|203212.5|203162.5|20
1732899220000|2024-11-29 16:53:40|203221.1|203171.1|203227.1|203177.1|203233.1|203183.1|203217.8|203167.8|21
1732899230000|2024-11-29 16:53:50|203221.2|203171.2|203233.9|203183.9|203242.2|203192.2|203220.2|203170.2|12
1732899240000|2024-11-29 16:54:00|203233.5|203183.5|203236.7|203186.7|203241.2|203191.2|203233.5|203183.5|15
1732899250000|2024-11-29 16:54:10|203231.5|203181.5|203239.5|203189.5|203240|203190|203229.9|203179.9|10
1732899260000|2024-11-29 16:54:20|203236.9|203186.9|203235.7|203185.7|203237.2|203187.2|203235.3|203185.3|8
1732899270000|2024-11-29 16:54:30|203236.5|203186.5|203234.2|203184.2|203237.2|203187.2|203232.7|203182.7|10
1732899280000|2024-11-29 16:54:40|203235.2|203185.2|203229|203179|203235.2|203185.2|203227.7|203177.7|12
1732899290000|2024-11-29 16:54:50|203229.8|203179.8|203241.6|203191.6|203241.6|203191.6|203229.8|203179.8|15
1732899300000|2024-11-29 16:55:00|203241.5|203191.5|203240.5|203190.5|203243.7|203193.7|203237.5|203187.5|6
1732899310000|2024-11-29 16:55:10|203241.7|203191.7|203240.3|203190.3|203243|203193|203232.8|203182.8|6
1732899320000|2024-11-29 16:55:20|203241.6|203191.6|203240|203190|203243.3|203193.3|203232.1|203182.1|14
1732899330000|2024-11-29 16:55:30|203237.4|203187.4|203234.4|203184.4|203240.5|203190.5|203229.5|203179.5|10
1732899340000|2024-11-29 16:55:40|203230.5|203180.5|203236.7|203186.7|203236.7|203186.7|203230.5|203180.5|5
1732899350000|2024-11-29 16:55:50|203234.3|203184.3|203235.4|203185.4|203235.7|203185.7|203228.3|203178.3|12
1732899360000|2024-11-29 16:56:00|203236.2|203186.2|203232.9|203182.9|203238.7|203188.7|203227.8|203177.8|13
1732899370000|2024-11-29 16:56:10|203209|203159|203227.1|203177.1|203240.9|203190.9|203209|203159|17
1732899380000|2024-11-29 16:56:20|203232.6|203182.6|203236.3|203186.3|203258.2|203208.2|203228.1|203178.1|21
1732899390000|2024-11-29 16:56:30|203236.8|203186.8|203236.9|203186.9|203252|203202|203231.7|203181.7|20
1732899400000|2024-11-29 16:56:40|203229.7|203179.7|203227.2|203177.2|203237.5|203187.5|203226.7|203176.7|12
1732899410000|2024-11-29 16:56:50|203230.3|203180.3|203229.8|203179.8|203233.6|203183.6|203227.4|203177.4|8
1732899420000|2024-11-29 16:57:00|203231.7|203181.7|203228.5|203178.5|203231.8|203181.8|203225.3|203175.3|7
1732899430000|2024-11-29 16:57:10|203225.5|203175.5|203231.3|203181.3|203231.3|203181.3|203225.5|203175.5|5
1732899440000|2024-11-29 16:57:20|203225.7|203175.7|203225.7|203175.7|203225.7|203175.7|203225.7|203175.7|1
1732899450000|2024-11-29 16:57:30|203230.9|203180.9|203230.4|203180.4|203232.9|203182.9|203226.3|203176.3|9
1732899460000|2024-11-29 16:57:40|203232.8|203182.8|203226.8|203176.8|203234.8|203184.8|203224.5|203174.5|12
1732899470000|2024-11-29 16:57:50|203228.8|203178.8|203231.6|203181.6|203232.9|203182.9|203220.5|203170.5|20
1732899480000|2024-11-29 16:58:00|203233.6|203183.6|203240.8|203190.8|203240.8|203190.8|203228.3|203178.3|12
1732899490000|2024-11-29 16:58:10|203240|203190|203235.3|203185.3|203245.6|203195.6|203220.9|203170.9|16
1732899500000|2024-11-29 16:58:20|203234.3|203184.3|203245.2|203155.2|203248.2|203184.3|203222.5|203152.2|27
1732899510000|2024-11-29 16:58:30|203243.2|203153.2|203221.5|203171.5|203248.2|203171.5|203221.5|203152.2|22
1732899520000|2024-11-29 16:58:40|203222.5|203172.5|203221.9|203171.9|203226.5|203176.5|203221.2|203171.2|18
1732899530000|2024-11-29 16:58:50|203221.2|203171.2|203221|203171|203221.3|203171.3|203217|203167|23
1732899540000|2024-11-29 16:59:00|203217.7|203167.7|203217|203167|203222|203172|203216.4|203166.4|15
1732899550000|2024-11-29 16:59:10|203217.3|203167.3|203221.4|203171.4|203222.8|203172.8|203217.3|203167.3|13
1732899560000|2024-11-29 16:59:20|203220.4|203170.4|203221.7|203171.7|203224.8|203174.8|203218|203168|24
1732899570000|2024-11-29 16:59:30|203220|203170|203219.2|203169.2|203222|203172|203217.5|203167.5|17
1732899580000|2024-11-29 16:59:40|203216.5|203166.5|203217.7|203167.7|203233|203183|203208|203158|25
1732899590000|2024-11-29 16:59:50|203219.6|203169.6|203217.9|203167.9|203219.6|203169.6|203216.8|203166.8|14
1732899600000|2024-11-29 17:00:00|203229|203179|203210.6|203160.6|203229|203179|203204.3|203154.3|12
1732899610000|2024-11-29 17:00:10|203208.8|203158.8|203213.5|203163.5|203214.7|203164.7|203207.6|203157.6|21
1732899620000|2024-11-29 17:00:20|203210|203160|203215.7|203165.7|203222|203172|203205.5|203155.5|21
1732899630000|2024-11-29 17:00:30|203215.6|203165.6|203224.3|203174.3|203225.3|203175.3|203214.9|203164.9|14
1732899640000|2024-11-29 17:00:40|203224.8|203174.8|203222.6|203172.6|203225.3|203175.3|203222|203172|6
1732899650000|2024-11-29 17:00:50|203225.3|203175.3|203230.5|203180.5|203231|203181|203223.9|203173.9|11
1732899660000|2024-11-29 17:01:00|203231|203181|203217.4|203167.4|203231|203181|203217.4|203167.4|8
1732899670000|2024-11-29 17:01:10|203222|203172|203225.3|203175.3|203227.2|203177.2|203222|203172|5
1732899680000|2024-11-29 17:01:20|203226.5|203176.5|203223.8|203173.8|203226.8|203176.8|203220|203170|19
1732899690000|2024-11-29 17:01:30|203224|203174|203217|203167|203224.8|203174.8|203215|203165|17
1732899700000|2024-11-29 17:01:40|203215.7|203165.7|203213.7|203163.7|203217.5|203167.5|203211|203161|12
1732899710000|2024-11-29 17:01:50|203216|203166|203214.8|203164.8|203217|203167|203212.5|203162.5|7
1732899720000|2024-11-29 17:02:00|203211.8|203161.8|203218.4|203168.4|203219.4|203169.4|203211.8|203161.8|22
1732899730000|2024-11-29 17:02:10|203220.7|203170.7|203217.5|203167.5|203222.4|203172.4|203215.7|203165.7|21
1732899740000|2024-11-29 17:02:20|203218.2|203168.2|203253.2|203203.2|203253.2|203203.2|203210.9|203160.9|17
1732899750000|2024-11-29 17:02:30|203250.2|203200.2|203226.4|203176.4|203250.2|203200.2|203226.4|203176.4|17
1732899760000|2024-11-29 17:02:40|203231.5|203181.5|203231|203181|203231.5|203181.5|203231|203181|2
1732899770000|2024-11-29 17:02:50|203231.5|203181.5|203229.7|203179.7|203231.5|203181.5|203229.7|203179.7|2
1732899780000|2024-11-29 17:03:00|203229.9|203179.9|203220.2|203170.2|203229.9|203179.9|203207.6|203157.6|12
1732899790000|2024-11-29 17:03:10|203220.8|203170.8|203226.8|203176.8|203229.5|203179.5|203213.9|203163.9|15
1732899800000|2024-11-29 17:03:20|203227.7|203177.7|203228.3|203178.3|203228.5|203178.5|203218.3|203168.3|16
1732899810000|2024-11-29 17:03:30|203227|203177|203227.9|203177.9|203228.8|203178.8|203224.9|203174.9|11
1732899820000|2024-11-29 17:03:40|203225.3|203175.3|203223.3|203173.3|203226.5|203176.5|203221|203171|6
1732899830000|2024-11-29 17:03:50|203220.7|203170.7|203226.7|203176.7|203226.7|203176.7|203218.2|203168.2|18
1732899840000|2024-11-29 17:04:00|203226|203176|203220.7|203170.7|203227.9|203177.9|203215|203165|16
1732899850000|2024-11-29 17:04:10|203221.5|203171.5|203229.9|203179.9|203233.8|203183.8|203221.5|203171.5|19
1732899860000|2024-11-29 17:04:20|203228.9|203178.9|203237.2|203187.2|203237.2|203187.2|203228.2|203178.2|15
1732899870000|2024-11-29 17:04:30|203235.3|203185.3|203234.8|203184.8|203240.2|203190.2|203234.8|203184.8|10
1732899880000|2024-11-29 17:04:40|203236.6|203186.6|203236.5|203186.5|203242.5|203192.5|203233.9|203183.9|16
1732899890000|2024-11-29 17:04:50|203265.6|203215.6|203266.5|203216.5|203268.3|203218.3|203252|203202|33
1732899900000|2024-11-29 17:05:00|203267.4|203217.4|203281.3|203231.3|203285.8|203235.8|203261.4|203211.4|31
1732899910000|2024-11-29 17:05:10|203281.1|203231.1|203286.7|203236.7|203303.4|203253.4|203272.3|203222.3|25
1732899920000|2024-11-29 17:05:20|203286.5|203236.5|203266.3|203216.3|203286.5|203236.5|203263|203213|27
1732899930000|2024-11-29 17:05:30|203266.1|203216.1|203263.4|203213.4|203266.1|203216.1|203253.9|203203.9|19
1732899940000|2024-11-29 17:05:40|203260.4|203210.4|203260.8|203210.8|203261.2|203211.2|203258.5|203208.5|10
1732899950000|2024-11-29 17:05:50|203263.5|203213.5|203270.6|203220.6|203279.3|203229.3|203263.5|203213.5|23
1732899960000|2024-11-29 17:06:00|203268.7|203218.7|203292.4|203242.4|203293.1|203243.1|203268.7|203218.7|19
1732899970000|2024-11-29 17:06:10|203285.8|203235.8|203283.6|203233.6|203285.8|203235.8|203283.6|203233.6|21
1732899980000|2024-11-29 17:06:20|203283.5|203233.5|203286.7|203236.7|203286.9|203236.9|203282.3|203232.3|17
1732899990000|2024-11-29 17:06:30|203286.8|203236.8|203298|203248|203299.5|203249.5|203286.5|203236.5|16
1732900000000|2024-11-29 17:06:40|203298.5|203248.5|203295.5|203245.5|203298.5|203248.5|203294.9|203244.9|20
1732900010000|2024-11-29 17:06:50|203295.6|203245.6|203299.4|203249.4|203299.8|203249.8|203295.3|203245.3|12
1732900020000|2024-11-29 17:07:00|203299.2|203249.2|203379|203329|203379.3|203329.3|203299.2|203249.2|32
1732900030000|2024-11-29 17:07:10|203384.4|203334.4|203368.2|203318.2|203388.6|203338.6|203364.9|203314.9|26
1732900040000|2024-11-29 17:07:20|203371.3|203321.3|203369.1|203319.1|203371.3|203321.3|203363.5|203313.5|34
1732900050000|2024-11-29 17:07:30|203368.9|203318.9|203371.1|203321.1|203373.6|203323.6|203367.7|203317.7|13
1732900060000|2024-11-29 17:07:40|203372.3|203322.3|203381.5|203331.5|203381.5|203331.5|203371.8|203321.8|13
1732900070000|2024-11-29 17:07:50|203381.3|203331.3|203386.9|203336.9|203390.3|203340.3|203381.2|203331.2|10
1732900080000|2024-11-29 17:08:00|203392.4|203342.4|203353.5|203303.5|203400.3|203350.3|203345.1|203295.1|24
1732900090000|2024-11-29 17:08:10|203353.4|203303.4|203343.3|203293.3|203357.4|203307.4|203342.9|203292.9|23
1732900100000|2024-11-29 17:08:20|203343.1|203293.1|203347|203297|203349.1|203299.1|203335.8|203285.8|25
1732900110000|2024-11-29 17:08:30|203347.3|203297.3|203340.3|203290.3|203347.3|203297.3|203338.9|203288.9|20
1732900120000|2024-11-29 17:08:40|203340.5|203290.5|203340|203290|203340.6|203290.6|203339.2|203289.2|13
1732900130000|2024-11-29 17:08:50|203339.8|203289.8|203307.6|203257.6|203341.5|203291.5|203298.8|203248.8|11
1732900140000|2024-11-29 17:09:00|203307.4|203257.4|203311.7|203261.7|203314.3|203264.3|203303.6|203253.6|15
1732900150000|2024-11-29 17:09:10|203310.9|203260.9|203313|203263|203314|203264|203304.2|203254.2|13
1732900160000|2024-11-29 17:09:20|203313.3|203263.3|203258.4|203208.4|203313.3|203263.3|203244.9|203194.9|14
1732900170000|2024-11-29 17:09:30|203260.5|203210.5|203260.9|203210.9|203261.9|203211.9|203258.9|203208.9|4
1732900180000|2024-11-29 17:09:40|203263.6|203213.6|203261.2|203211.2|203263.6|203213.6|203261.2|203211.2|2
1732900190000|2024-11-29 17:09:50|203264.7|203214.7|203267.3|203217.3|203270.8|203220.8|203260.6|203210.6|9
1732900200000|2024-11-29 17:10:00|203278.2|203228.2|203295.4|203245.4|203298.1|203248.1|203278.2|203228.2|17
1732900210000|2024-11-29 17:10:10|203294.1|203244.1|203303.1|203253.1|203308.4|203258.4|203293.2|203243.2|13
1732900220000|2024-11-29 17:10:20|203303.3|203253.3|203290.2|203240.2|203303.3|203253.3|203287.7|203237.7|13
1732900230000|2024-11-29 17:10:30|203292.9|203242.9|203284.8|203234.8|203300.1|203250.1|203284.8|203234.8|7
1732900240000|2024-11-29 17:10:40|203285.7|203235.7|203248.3|203198.3|203297.7|203247.7|203242.9|203192.9|27
1732900250000|2024-11-29 17:10:50|203251.3|203201.3|203252.7|203202.7|203254.9|203204.9|203251.1|203201.1|17
1732900260000|2024-11-29 17:11:00|203257.1|203207.1|203265|203215|203267.9|203217.9|203257.1|203207.1|20
1732900270000|2024-11-29 17:11:10|203263.5|203213.5|203336.7|203286.7|203338.4|203288.4|203248.2|203198.2|22
1732900280000|2024-11-29 17:11:20|203339.9|203289.9|203347.1|203297.1|203347.1|203297.1|203339.8|203289.8|8
1732900290000|2024-11-29 17:11:30|203348.2|203298.2|203348.6|203298.6|203352.6|203302.6|203346.7|203296.7|8
1732900300000|2024-11-29 17:11:40|203353.1|203303.1|203340|203290|203353.5|203303.5|203340|203290|18
1732900310000|2024-11-29 17:11:50|203340.7|203290.7|203347.1|203297.1|203349|203299|203335.8|203285.8|26
1732900320000|2024-11-29 17:12:00|203347.7|203297.7|203341.9|203291.9|203349.7|203299.7|203337.4|203287.4|22
1732900330000|2024-11-29 17:12:10|203339.6|203289.6|203341.9|203291.9|203341.9|203291.9|203339.6|203289.6|2
1732900340000|2024-11-29 17:12:20|203344.1|203294.1|203345.1|203295.1|203345.1|203295.1|203344.1|203294.1|3
1732900350000|2024-11-29 17:12:30|203344.8|203294.8|203340.3|203290.3|203345.5|203295.5|203340.3|203290.3|3
1732900360000|2024-11-29 17:12:40|203363|203273|203363.2|203273.2|203363.4|203273.4|203362.2|203272.2|7
1732900370000|2024-11-29 17:12:50|203364.5|203274.5|203363.3|203273.3|203364.7|203274.7|203359.9|203269.9|14
1732900380000|2024-11-29 17:13:00|203363.5|203273.5|203361.5|203271.5|203365.5|203275.5|203361.5|203271.5|21
1732900390000|2024-11-29 17:13:10|203362|203272|203360|203270|203366.5|203276.5|203353.9|203263.9|18
1732900400000|2024-11-29 17:13:20|203363.5|203273.5|203359.2|203269.2|203364.2|203274.2|203359|203269|13
1732900410000|2024-11-29 17:13:30|203359.7|203269.7|203358.9|203268.9|203360.7|203288.7|203330.3|203258|23
1732900420000|2024-11-29 17:13:40|203355|203265|203363.9|203273.9|203369|203287|203331.4|203265|14
1732900430000|2024-11-29 17:13:50|203360.4|203270.4|203357.2|203267.2|203363.5|203273.5|203356|203266|15
1732900440000|2024-11-29 17:14:00|203360.5|203270.5|203339.1|203289.1|203361.7|203289.1|203333.2|203264.5|11
1732900450000|2024-11-29 17:14:10|203336.6|203286.6|203327.7|203277.7|203338.6|203288.6|203327.7|203277.7|15
1732900460000|2024-11-29 17:14:20|203331.2|203281.2|203334.4|203284.4|203339.8|203289.8|203323.6|203273.6|18
1732900470000|2024-11-29 17:14:30|203337.5|203287.5|203340.3|203290.3|203341|203291|203334.1|203284.1|7
1732900480000|2024-11-29 17:14:40|203343|203293|203364.3|203314.3|203373.7|203323.7|203343|203293|19
1732900490000|2024-11-29 17:14:50|203362.1|203312.1|203362.7|203312.7|203364.3|203314.3|203361.7|203311.7|5
1732900500000|2024-11-29 17:15:00|203368.6|203318.6|203386.5|203336.5|203386.7|203336.7|203368.6|203318.6|21
1732900510000|2024-11-29 17:15:10|203383.8|203333.8|203378.9|203328.9|203384.1|203334.1|203376.3|203326.3|19
1732900520000|2024-11-29 17:15:20|203379|203329|203371.7|203321.7|203379|203329|203370.1|203320.1|15
1732900530000|2024-11-29 17:15:30|203370.3|203320.3|203367.6|203317.6|203371|203321|203358.3|203308.3|12
1732900540000|2024-11-29 17:15:40|203365.6|203315.6|203366.4|203316.4|203366.9|203316.9|203365.3|203315.3|4
1732900550000|2024-11-29 17:15:50|203364.8|203314.8|203338.8|203288.8|203369.8|203319.8|203328.2|203278.2|22
1732900560000|2024-11-29 17:16:00|203341.1|203291.1|203370.5|203320.5|203370.5|203320.5|203341.1|203291.1|13
1732900570000|2024-11-29 17:16:10|203367.4|203317.4|203338.5|203288.5|203374|203324|203319.2|203269.2|12
1732900580000|2024-11-29 17:16:20|203339.3|203289.3|203330.3|203280.3|203339.3|203289.3|203322.1|203272.1|12
1732900590000|2024-11-29 17:16:30|203327.3|203277.3|203328.7|203278.7|203330.4|203280.4|203326|203276|5
1732900600000|2024-11-29 17:16:40|203323.6|203273.6|203320.4|203270.4|203327.6|203277.6|203316.1|203266.1|22
1732900610000|2024-11-29 17:16:50|203322.8|203272.8|203329.7|203279.7|203333.9|203283.9|203318.8|203268.8|19
1732900620000|2024-11-29 17:17:00|203333.2|203283.2|203329.5|203279.5|203335.2|203285.2|203326.9|203276.9|19
1732900630000|2024-11-29 17:17:10|203323.4|203273.4|203335.8|203285.8|203336.5|203286.5|203323.4|203273.4|24
1732900640000|2024-11-29 17:17:20|203336|203286|203323.6|203273.6|203336|203286|203318|203268|17
1732900650000|2024-11-29 17:17:30|203323.7|203273.7|203325.7|203275.7|203329.4|203279.4|203320.1|203270.1|16
1732900660000|2024-11-29 17:17:40|203328.6|203278.6|203325.3|203275.3|203330.8|203280.8|203317.2|203267.2|12
1732900670000|2024-11-29 17:17:50|203324.6|203274.6|203327.5|203277.5|203329.3|203279.3|203324.6|203274.6|8
1732900680000|2024-11-29 17:18:00|203332|203282|203330.4|203280.4|203332|203282|203327|203277|8
1732900690000|2024-11-29 17:18:10|203330.5|203280.5|203332.5|203282.5|203332.5|203282.5|203327.2|203277.2|8
1732900700000|2024-11-29 17:18:20|203332|203282|203329.5|203279.5|203332.3|203282.3|203327.9|203277.9|11
1732900710000|2024-11-29 17:18:30|203325.2|203275.2|203316.7|203266.7|203329.2|203279.2|203316.7|203266.7|9
1732900720000|2024-11-29 17:18:40|203317.2|203267.2|203326.2|203276.2|203326.2|203276.2|203308.3|203258.3|11
1732900730000|2024-11-29 17:18:50|203320|203270|203250.8|203200.8|203320|203270|203242.5|203192.5|12
1732900740000|2024-11-29 17:19:00|203249.3|203199.3|203293.5|203243.5|203293.5|203243.5|203238.4|203188.4|20
1732900750000|2024-11-29 17:19:10|203307.8|203257.8|203326.5|203276.5|203336.1|203286.1|203307.8|203257.8|16
1732900760000|2024-11-29 17:19:20|203329.4|203279.4|203331.5|203281.5|203331.5|203281.5|203318.3|203268.3|8
1732900770000|2024-11-29 17:19:30|203331|203281|203338.7|203288.7|203339.3|203289.3|203329.4|203279.4|18
1732900780000|2024-11-29 17:19:40|203338.8|203288.8|203336.8|203286.8|203343.8|203293.8|203331.3|203281.3|21
1732900790000|2024-11-29 17:19:50|203348.7|203298.7|203349.7|203299.7|203351.6|203301.6|203347.2|203297.2|13
1732900800000|2024-11-29 17:20:00|203350.1|203300.1|203352.2|203302.2|203352.2|203302.2|203348.6|203298.6|9
1732900810000|2024-11-29 17:20:10|203352.3|203302.3|203352.3|203302.3|203353|203303|203352.3|203302.3|6
1732900820000|2024-11-29 17:20:20|203352.2|203302.2|203352|203302|203352.3|203302.3|203349.3|203299.3|4
1732900830000|2024-11-29 17:20:30|203352.3|203302.3|203349.3|203299.3|203352.3|203302.3|203348.6|203298.6|11
1732900840000|2024-11-29 17:20:40|203349.2|203299.2|203351.9|203301.9|203351.9|203301.9|203342.2|203292.2|7
1732900850000|2024-11-29 17:20:50|203351.7|203301.7|203350.1|203300.1|203357.5|203307.5|203348.8|203298.8|15
1732900860000|2024-11-29 17:21:00|203350.3|203300.3|203341.6|203291.6|203350.3|203300.3|203340.4|203290.4|11
1732900870000|2024-11-29 17:21:10|203340.2|203290.2|203338.3|203288.3|203342.8|203292.8|203338.3|203288.3|8
1732900880000|2024-11-29 17:21:20|203338.9|203288.9|203339.1|203289.1|203339.7|203289.7|203336.9|203286.9|6
1732900890000|2024-11-29 17:21:30|203335.5|203285.5|203271.5|203221.5|203335.5|203285.5|203269.3|203219.3|26
1732900900000|2024-11-29 17:21:40|203269.3|203219.3|203260.9|203210.9|203273|203223|203260.9|203210.9|9
1732900910000|2024-11-29 17:21:50|203261.2|203211.2|203267.4|203217.4|203276.3|203226.3|203255.9|203205.9|10
1732900920000|2024-11-29 17:22:00|203276.5|203226.5|203337.9|203287.9|203346.4|203296.4|203276.5|203226.5|21
1732900930000|2024-11-29 17:22:10|203335.7|203285.7|203370|203320|203375.7|203325.7|203335.7|203285.7|10
1732900940000|2024-11-29 17:22:20|203367.8|203317.8|203364.4|203314.4|203367.8|203317.8|203362.8|203312.8|6
1732900950000|2024-11-29 17:22:30|203367.4|203317.4|203363.5|203313.5|203367.4|203317.4|203359.2|203309.2|3
1732900960000|2024-11-29 17:22:40|203369.1|203319.1|203358.5|203308.5|203369.3|203319.3|203358.5|203308.5|14
1732900970000|2024-11-29 17:22:50|203363.4|203313.4|203359.1|203309.1|203371.5|203321.5|203350.8|203300.8|21
1732900980000|2024-11-29 17:23:00|203347.7|203297.7|203307.3|203257.3|203348|203298|203307.2|203257.2|28
1732900990000|2024-11-29 17:23:10|203310.3|203260.3|203307.5|203257.5|203310.3|203260.3|203305.3|203255.3|13
1732901000000|2024-11-29 17:23:20|203307.9|203257.9|203305.8|203255.8|203307.9|203257.9|203305.3|203255.3|3
1732901010000|2024-11-29 17:23:30|203307.5|203257.5|203303.7|203253.7|203307.5|203257.5|203302.7|203252.7|5
1732901020000|2024-11-29 17:23:40|203301.9|203251.9|203299.8|203249.8|203303.8|203253.8|203299.3|203249.3|8
1732901030000|2024-11-29 17:23:50|203299.3|203249.3|203299|203249|203299.3|203249.3|203299|203249|2
1732901040000|2024-11-29 17:24:00|203301|203251|203403.5|203353.5|203410.5|203360.5|203299.2|203249.2|15
1732901050000|2024-11-29 17:24:10|203407.1|203357.1|203673|203583|203673|203583|203407.1|203357.1|37
1732901060000|2024-11-29 17:24:20|203674|203584|203643.3|203553.3|203702.3|203612.3|203625.8|203553.3|26
1732901070000|2024-11-29 17:24:30|203640.5|203550.5|203533.1|203483.1|203641.7|203571.6|203533.1|203483.1|14
1732901080000|2024-11-29 17:24:40|203536.1|203486.1|203496.4|203446.4|203552.9|203490|203492.1|203442.1|16
1732901090000|2024-11-29 17:24:50|203492.4|203442.4|203453.2|203363.2|203522.7|203452.3|203438.8|203360.8|17
1732901100000|2024-11-29 17:25:00|203448.1|203358.1|203441.9|203391.9|203466.5|203391.9|203437.6|203357.4|15
1732901110000|2024-11-29 17:25:10|203437.6|203387.6|203405.9|203315.9|203443.2|203393.2|203372.5|203313.7|15
1732901120000|2024-11-29 17:25:20|203411.7|203321.7|203353.9|203303.9|203411.7|203321.7|203353.9|203291.7|10
1732901130000|2024-11-29 17:25:30|203357.3|203307.3|203360.2|203310.2|203363.4|203313.4|203357.3|203307.3|17
1732901140000|2024-11-29 17:25:40|203367|203317|203357.6|203307.6|203370.5|203320.5|203346.3|203296.3|21
1732901150000|2024-11-29 17:25:50|203355.2|203305.2|203331.4|203281.4|203365|203315|203329.8|203279.8|23
1732901160000|2024-11-29 17:26:00|203331.6|203281.6|203344.3|203294.3|203344.7|203294.7|203331.6|203281.6|23
1732901170000|2024-11-29 17:26:10|203344|203294|203341.8|203291.8|203349.5|203299.5|203339.6|203289.6|23
1732901180000|2024-11-29 17:26:20|203341.6|203291.6|203317.9|203267.9|203355|203305|203314.4|203264.4|20
1732901190000|2024-11-29 17:26:30|203319.1|203269.1|203311.5|203261.5|203321|203271|203309.5|203259.5|8
1732901200000|2024-11-29 17:26:40|203315|203265|203311.5|203261.5|203315.1|203265.1|203310.3|203260.3|8
1732901210000|2024-11-29 17:26:50|203311.6|203261.6|203311.5|203261.5|203311.6|203261.6|203311.3|203261.3|5
1732901220000|2024-11-29 17:27:00|203311.8|203261.8|203316.9|203266.9|203324.9|203274.9|203311.3|203261.3|14
1732901230000|2024-11-29 17:27:10|203315.4|203265.4|203311.7|203261.7|203316.9|203266.9|203310.7|203260.7|8
1732901250000|2024-11-29 17:27:30|203311.1|203261.1|203309.2|203259.2|203311.1|203261.1|203307.3|203257.3|4
1732901260000|2024-11-29 17:27:40|203309|203259|203279.4|203229.4|203309.2|203259.2|203278.5|203228.5|11
1732901270000|2024-11-29 17:27:50|203279.2|203229.2|203347.2|203297.2|203352.8|203302.8|203279|203229|24
1732901280000|2024-11-29 17:28:00|203343.7|203293.7|203331.8|203281.8|203368.9|203318.9|203331.8|203281.8|23
1732901290000|2024-11-29 17:28:10|203328.6|203278.6|203268.1|203218.1|203328.6|203278.6|203263.9|203213.9|26
1732901300000|2024-11-29 17:28:20|203268|203218|203290.4|203240.4|203314.2|203264.2|203267.1|203217.1|16
1732901310000|2024-11-29 17:28:30|203293.4|203243.4|203222.3|203132.3|203298.3|203248.3|203171.3|203118.3|24
1732901320000|2024-11-29 17:28:40|203192.4|203142.4|203227.7|203137.7|203236.6|203180.2|203192.4|203135.2|22
1732901330000|2024-11-29 17:28:50|203232.7|203142.7|203191.6|203141.6|203232.7|203162.2|203188.3|203138.3|22
1732901340000|2024-11-29 17:29:00|203191.2|203141.2|203158.5|203108.5|203191.2|203141.2|203142.8|203092.8|17
1732901350000|2024-11-29 17:29:10|203156.2|203106.2|203163.9|203113.9|203165.8|203115.8|203156.2|203106.2|19
1732901360000|2024-11-29 17:29:20|203162.8|203112.8|203173.6|203123.6|203173.6|203123.6|203160.5|203110.5|17
1732901370000|2024-11-29 17:29:30|203170.8|203120.8|203172|203122|203174.6|203124.6|203170.5|203120.5|15
1732901380000|2024-11-29 17:29:40|203174.7|203124.7|203172|203122|203198.3|203148.3|203169.2|203119.2|20
1732901390000|2024-11-29 17:29:50|203171.3|203121.3|203166.8|203116.8|203171.3|203121.3|203166.8|203116.8|10
1732901400000|2024-11-29 17:30:00|203166.3|203116.3|203213.8|203163.8|203248.5|203198.5|203165.9|203115.9|28
1732901410000|2024-11-29 17:30:10|203213.3|203163.3|203234.9|203184.9|203240.7|203190.7|203213.3|203163.3|30
1732901420000|2024-11-29 17:30:20|203234.7|203184.7|203233.2|203183.2|203238|203188|203227.4|203177.4|18
1732901430000|2024-11-29 17:30:30|203229.5|203179.5|203230.6|203180.6|203230.6|203180.6|203226|203176|18
1732901440000|2024-11-29 17:30:40|203227.7|203177.7|203209.5|203159.5|203231.8|203181.8|203206|203156|19
1732901450000|2024-11-29 17:30:50|203209.4|203159.4|203212.4|203162.4|203227.5|203177.5|203205.7|203155.7|23
1732901460000|2024-11-29 17:31:00|203217.4|203167.4|203208.5|203158.5|203220.5|203170.5|203197.3|203147.3|19
1732901470000|2024-11-29 17:31:10|203207.9|203157.9|203186.6|203136.6|203207.9|203157.9|203183.6|203133.6|22
1732901480000|2024-11-29 17:31:20|203186.3|203136.3|203187.3|203137.3|203187.7|203137.7|203186.2|203136.2|12
1732901490000|2024-11-29 17:31:30|203185.2|203135.2|203183.7|203133.7|203188|203138|203183.7|203133.7|14
1732901500000|2024-11-29 17:31:40|203183.8|203133.8|203192.3|203142.3|203192.3|203142.3|203183.8|203133.8|15
1732901510000|2024-11-29 17:31:50|203192.1|203142.1|203200.1|203150.1|203200.1|203150.1|203191|203141|15
1732901520000|2024-11-29 17:32:00|203191.6|203141.6|203184.4|203134.4|203191.6|203141.6|203181.4|203131.4|14
1732901530000|2024-11-29 17:32:10|203184.2|203134.2|203166.2|203116.2|203184.2|203134.2|203151.2|203101.2|14
1732901540000|2024-11-29 17:32:20|203159.3|203109.3|203156.3|203106.3|203160.5|203110.5|203154|203104|19
1732901550000|2024-11-29 17:32:30|203158.1|203108.1|203158.6|203108.6|203158.8|203108.8|203156.1|203106.1|11
1732901560000|2024-11-29 17:32:40|203152.8|203102.8|203159|203109|203159|203109|203152.8|203102.8|7
1732901570000|2024-11-29 17:32:50|203157.5|203107.5|203159|203109|203159.3|203109.3|203156.5|203106.5|5
1732901580000|2024-11-29 17:33:00|203159.3|203109.3|203156.8|203106.8|203159.3|203109.3|203156.8|203106.8|8
1732901590000|2024-11-29 17:33:10|203110.5|203060.5|203110.4|203060.4|203127|203077|203110.4|203060.4|8
1732901600000|2024-11-29 17:33:20|203108|203058|203057.9|203007.9|203111.2|203061.2|203057.9|203007.9|22
1732901610000|2024-11-29 17:33:30|203057.5|203007.5|203057.1|203007.1|203061.1|203011.1|203057.1|203007.1|22
1732901620000|2024-11-29 17:33:40|203056.8|203006.8|203064.5|203014.5|203067.1|203017.1|203056.5|203006.5|24
1732901630000|2024-11-29 17:33:50|203062.7|203012.7|203057.1|203007.1|203069|203019|203047.4|202997.4|23
1732901640000|2024-11-29 17:34:00|203058.3|203008.3|203065.5|203015.5|203065.5|203015.5|203057.8|203007.8|21
1732901650000|2024-11-29 17:34:10|203065.2|203015.2|203102.6|203052.6|203105.3|203055.3|203062.2|203012.2|19
1732901660000|2024-11-29 17:34:20|203102.7|203052.7|203099.9|203049.9|203102.7|203052.7|203099.8|203049.8|9
1732901670000|2024-11-29 17:34:30|203099.8|203049.8|203059|203009|203101|203051|203057.8|203007.8|21
1732901680000|2024-11-29 17:34:40|203062.3|203012.3|203066.3|203016.3|203072.4|203022.4|203059|203009|16
1732901690000|2024-11-29 17:34:50|203063.9|203013.9|203063.6|203013.6|203063.9|203013.9|203061|203011|4
1732901700000|2024-11-29 17:35:00|203060.4|203010.4|203069|203019|203069.2|203019.2|203059|203009|21
1732901710000|2024-11-29 17:35:10|203068.8|203018.8|203066.8|203016.8|203075.1|203025.1|203066.8|203016.8|11
1732901720000|2024-11-29 17:35:20|203069.9|203019.9|203069|203019|203070.8|203020.8|203062.4|203012.4|14
1732901730000|2024-11-29 17:35:30|203068.9|203018.9|203069|203019|203080.2|203030.2|203065.7|203015.7|17
1732901740000|2024-11-29 17:35:40|203067.8|203017.8|203069.1|203019.1|203083|203033|203066|203016|15
1732901750000|2024-11-29 17:35:50|203069.4|203019.4|203062.8|203012.8|203072.8|203022.8|203062.8|203012.8|18
1732901760000|2024-11-29 17:36:00|203065.9|203015.9|203048.3|202998.3|203065.9|203015.9|203048.3|202998.3|19
1732901770000|2024-11-29 17:36:10|203052.8|203002.8|203065.5|203015.5|203069|203019|203052.8|203002.8|17
1732901780000|2024-11-29 17:36:20|203064.2|203014.2|203064|203014|203066.4|203016.4|203064|203014|11
1732901790000|2024-11-29 17:36:30|203065.9|203015.9|203068.2|203018.2|203069.2|203019.2|203056.1|203006.1|20
1732901800000|2024-11-29 17:36:40|203068|203018|203057.1|203007.1|203068.2|203018.2|203055.7|203005.7|19
1732901810000|2024-11-29 17:36:50|203062|203012|203059.1|203009.1|203065.5|203015.5|203058.6|203008.6|17
1732901820000|2024-11-29 17:37:00|203058.6|203008.6|203057|203007|203064|203014|203039.9|202989.9|16
1732901830000|2024-11-29 17:37:10|203056.9|203006.9|203057.5|203007.5|203058.9|203008.9|203055.9|203005.9|16
1732901840000|2024-11-29 17:37:20|203060.5|203010.5|203004.4|202954.4|203061|203011|203002.6|202952.6|13
1732901850000|2024-11-29 17:37:30|203001.8|202951.8|202991|202941|203001.8|202951.8|202986.5|202936.5|18
1732901860000|2024-11-29 17:37:40|202969.6|202919.6|202956.8|202906.8|202969.6|202919.6|202955|202905|17
1732901880000|2024-11-29 17:38:00|202962.5|202912.5|202971.3|202921.3|202989.5|202939.5|202956.3|202906.3|20
1732901890000|2024-11-29 17:38:10|202968.5|202918.5|202967.6|202917.6|202968.5|202918.5|202966|202916|4
1732901900000|2024-11-29 17:38:20|202969.4|202919.4|202964.9|202914.9|202972|202922|202964.9|202914.9|10
1732901910000|2024-11-29 17:38:30|202970.1|202920.1|202969.8|202919.8|202971.1|202921.1|202966.1|202916.1|11
1732901920000|2024-11-29 17:38:40|202971.1|202921.1|202970.9|202920.9|202972.4|202922.4|202969.3|202919.3|6
1732901930000|2024-11-29 17:38:50|202969.9|202919.9|202968.3|202918.3|202972.4|202922.4|202950.1|202900.1|14
1732901940000|2024-11-29 17:39:00|202965|202915|202963.7|202913.7|202971.3|202921.3|202959.8|202909.8|11
1732901950000|2024-11-29 17:39:10|202962.4|202912.4|202964.3|202914.3|202974.1|202924.1|202958.5|202908.5|8
1732901960000|2024-11-29 17:39:20|202963.3|202913.3|202958.2|202908.2|202963.3|202913.3|202956.1|202906.1|6
1732901970000|2024-11-29 17:39:30|202956|202906|202965.7|202915.7|202978.8|202928.8|202950.3|202900.3|13
1732901990000|2024-11-29 17:39:50|202969.1|202919.1|203001.3|202951.3|203004.5|202954.5|202969.1|202919.1|10
1732902000000|2024-11-29 17:40:00|203004.1|202954.1|203004.8|202954.8|203004.8|202954.8|202999.4|202949.4|6
1732902010000|2024-11-29 17:40:10|203007.4|202957.4|203000.2|202950.2|203007.4|202957.4|202996|202946|13
1732902020000|2024-11-29 17:40:20|203001.3|202951.3|202992.5|202942.5|203004.5|202954.5|202992.5|202942.5|6
1732902030000|2024-11-29 17:40:30|202989.7|202939.7|203008.7|202958.7|203008.7|202958.7|202976.4|202926.4|14
1732902040000|2024-11-29 17:40:40|203010.3|202960.3|203007.6|202957.6|203010.3|202960.3|203007.6|202957.6|9
1732902050000|2024-11-29 17:40:50|203007.1|202957.1|203007.8|202957.8|203008.1|202958.1|203007.1|202957.1|7
1732902060000|2024-11-29 17:41:00|203005.4|202955.4|203007|202957|203008.6|202958.6|203004.5|202954.5|9
1732902070000|2024-11-29 17:41:10|203008.3|202958.3|203033.9|202943.9|203042.2|202958.3|203008.3|202943.9|7
1732902080000|2024-11-29 17:41:20|203034.5|202944.5|203033.9|202943.9|203035.5|202945.5|203033.9|202943.9|12
1732902090000|2024-11-29 17:41:30|203034.2|202944.2|202995|202945|203034.9|202946.7|202993|202943|7
1732902100000|2024-11-29 17:41:40|203000.5|202950.5|202995|202945|203000.5|202950.5|202995|202945|2
1732902110000|2024-11-29 17:41:50|203000.5|202950.5|202984.2|202934.2|203004|202954|202981.5|202931.5|5
1732902120000|2024-11-29 17:42:00|202981.5|202931.5|203005.7|202915.7|203008.7|202931.5|202972.2|202905.7|25
1732902130000|2024-11-29 17:42:10|203005|202915|203004|202914|203005.5|202915.5|203002.7|202912.7|7
1732902140000|2024-11-29 17:42:20|203003.3|202913.3|203000.7|202910.7|203006.4|202916.4|202998.7|202908.7|16
1732902150000|2024-11-29 17:42:30|203002.4|202912.4|202948.2|202898.2|203002.4|202914.9|202948.2|202898.2|18
1732902160000|2024-11-29 17:42:40|202946.9|202896.9|202959.5|202869.5|202965.2|202897.5|202946.2|202868.8|13
1732902170000|2024-11-29 17:42:50|202958.8|202868.8|202968|202878|202968|202878|202958.8|202868.8|9
1732902180000|2024-11-29 17:43:00|202965.9|202875.9|202965|202875|202965.9|202875.9|202956.2|202866.2|22
1732902190000|2024-11-29 17:43:10|202968.5|202878.5|202970.9|202880.9|202972.9|202882.9|202965.4|202875.4|17
1732902200000|2024-11-29 17:43:20|202968.2|202878.2|202925.4|202875.4|202969.9|202903.5|202925.4|202875.4|22
1732902210000|2024-11-29 17:43:30|202919.2|202869.2|202921.2|202871.2|202922.5|202872.5|202919.2|202869.2|11
1732902220000|2024-11-29 17:43:40|202919.9|202869.9|202919.5|202869.5|202941|202871.5|202919.5|202848.7|11
1732902230000|2024-11-29 17:43:50|202918.5|202868.5|202918|202868|202922.9|202872.9|202918|202868|8
1732902240000|2024-11-29 17:44:00|202918.4|202868.4|202944.5|202854.5|202946|202868.4|202915.7|202847.7|22
1732902250000|2024-11-29 17:44:10|202945.5|202855.5|202947.7|202857.7|202947.7|202857.7|202945|202855|13
1732902260000|2024-11-29 17:44:20|202945|202855|202947.2|202857.2|202948.5|202858.5|202945|202855|8
1732902270000|2024-11-29 17:44:30|202946.9|202856.9|202924.5|202874.5|202946.9|202874.5|202923.5|202856.9|4
1732902280000|2024-11-29 17:44:40|202923.5|202873.5|202923|202873|202924.5|202874.5|202923|202873|3
1732902290000|2024-11-29 17:44:50|202923.5|202873.5|202932.4|202842.4|202934|202873.5|202920.2|202841.3|15
1732902300000|2024-11-29 17:45:00|202932.7|202842.7|202902.2|202812.2|202932.7|202842.7|202902.2|202812.2|14
1732902310000|2024-11-29 17:45:10|202902.9|202812.9|202913.5|202823.5|202915.7|202825.7|202902|202812|22
1732902320000|2024-11-29 17:45:20|202913.8|202823.8|202845.7|202755.7|202913.8|202823.8|202826.4|202736.4|21
1732902330000|2024-11-29 17:45:30|202845.2|202755.2|202847.4|202757.4|202855.8|202765.8|202844.7|202754.7|13
1732902340000|2024-11-29 17:45:40|202848|202758|202846.4|202756.4|202848|202758|202831.5|202741.5|21
1732902350000|2024-11-29 17:45:50|202845.3|202755.3|202846.9|202756.9|202849.2|202759.2|202844.7|202754.7|19
1732902360000|2024-11-29 17:46:00|202846.8|202756.8|202844.3|202754.3|202846.8|202756.8|202841.9|202751.9|13
1732902370000|2024-11-29 17:46:10|202843.4|202753.4|202841|202751|202852.2|202762.2|202839|202749|18
1732902380000|2024-11-29 17:46:20|202840|202750|202842|202752|202843.5|202753.5|202837.9|202747.9|14
1732902390000|2024-11-29 17:46:30|202841.7|202751.7|202842.4|202752.4|202842.5|202752.5|202840.5|202750.5|10
1732902400000|2024-11-29 17:46:40|202842.9|202752.9|202831.5|202741.5|202847.2|202757.2|202830.2|202740.2|20
1732902410000|2024-11-29 17:46:50|202831|202741|202821.3|202731.3|202841|202751|202816.5|202726.5|32
1732902420000|2024-11-29 17:47:00|202823.6|202733.6|202799.2|202709.2|202823.6|202733.6|202796.5|202706.5|18
1732902430000|2024-11-29 17:47:10|202798.7|202708.7|202794.5|202704.5|202798.7|202708.7|202789.9|202699.9|17
1732902440000|2024-11-29 17:47:20|202794.3|202704.3|202789.2|202699.2|202798.7|202708.7|202788.6|202698.6|15
1732902450000|2024-11-29 17:47:30|202719.7|202629.7|202710.2|202620.2|202719.7|202629.7|202709.1|202619.1|13
1732902460000|2024-11-29 17:47:40|202710.5|202620.5|202710.4|202620.4|202718.7|202628.7|202709.1|202619.1|15
1732902470000|2024-11-29 17:47:50|202710.1|202620.1|202744.9|202654.9|202744.9|202654.9|202710.1|202620.1|10
1732902480000|2024-11-29 17:48:00|202745.5|202655.5|202751.7|202661.7|202751.7|202661.7|202743.8|202653.8|9
1732902490000|2024-11-29 17:48:10|202752.7|202662.7|202762.5|202672.5|202762.9|202672.9|202752.7|202662.7|6
1732902500000|2024-11-29 17:48:20|202761.9|202671.9|202766|202676|202766.9|202676.9|202760.9|202670.9|11
1732902510000|2024-11-29 17:48:30|202767.8|202677.8|202807|202717|202823.4|202733.4|202752.7|202677.8|24
1732902520000|2024-11-29 17:48:40|202808.4|202718.4|202780|202690|202808.9|202718.9|202780|202690|24
1732902530000|2024-11-29 17:48:50|202780.5|202690.5|202753.4|202663.4|202780.5|202690.5|202744.5|202654.5|28
1732902540000|2024-11-29 17:49:00|202752.7|202662.7|202721.4|202631.4|202756.9|202666.9|202721|202631|28
1732902550000|2024-11-29 17:49:10|202719.6|202629.6|202719.8|202629.8|202723.1|202633.1|202716.3|202626.3|25
1732902560000|2024-11-29 17:49:20|202720.1|202630.1|202738.9|202648.9|202739.9|202649.9|202710.4|202620.4|17
1732902570000|2024-11-29 17:49:30|202741.8|202651.8|202754.8|202664.8|202757.1|202667.1|202735.7|202645.7|28
1732902580000|2024-11-29 17:49:40|202754.3|202664.3|202750.2|202660.2|202758.9|202668.9|202748.5|202658.5|19
1732902590000|2024-11-29 17:49:50|202750|202660|202752.2|202662.2|202753.5|202663.5|202748.5|202658.5|14
1732902600000|2024-11-29 17:50:00|202749.5|202659.5|202756.5|202666.5|202757.9|202667.9|202748.4|202658.4|18
1732902610000|2024-11-29 17:50:10|202756.9|202666.9|202750|202660|202757.2|202667.2|202750|202660|20
1732902620000|2024-11-29 17:50:20|202750.7|202660.7|202757.5|202667.5|202757.5|202667.5|202750.7|202660.7|14
1732902630000|2024-11-29 17:50:30|202757.2|202667.2|202754|202664|202760|202670|202748.4|202658.4|21
1732902640000|2024-11-29 17:50:40|202753.9|202663.9|202831.8|202741.8|202831.8|202741.8|202753.9|202663.9|22
1732902650000|2024-11-29 17:50:50|202834.2|202744.2|202819|202729|202837|202747|202812|202722|29
1732902660000|2024-11-29 17:51:00|202808.2|202718.2|202855|202765|202855|202765|202808.2|202718.2|26
1732902670000|2024-11-29 17:51:10|202852.7|202762.7|202850.2|202760.2|202852.7|202762.7|202842.5|202752.5|18
1732902680000|2024-11-29 17:51:20|202850.5|202760.5|202881.5|202791.5|202890.9|202816|202841.9|202751.9|32
1732902690000|2024-11-29 17:51:30|202881.4|202791.4|202910.5|202820.5|202914.2|202824.2|202881.4|202791.4|21
1732902700000|2024-11-29 17:51:40|202913.8|202823.8|202900.2|202810.2|202913.8|202823.8|202899|202809|12
1732902710000|2024-11-29 17:51:50|202901.2|202811.2|202901.5|202811.5|202906.3|202816.3|202900.8|202810.8|19
1732902720000|2024-11-29 17:52:00|202900.5|202810.5|202905|202815|202905.5|202815.5|202900.5|202810.5|9
1732902730000|2024-11-29 17:52:10|202905.5|202815.5|202918.5|202828.5|202919.8|202829.8|202904|202814|12
1732902740000|2024-11-29 17:52:20|202917.7|202827.7|202908.9|202858.9|202924|202858.9|202900.8|202823.8|16
1732902750000|2024-11-29 17:52:30|202905.9|202855.9|202906.9|202856.9|202909.4|202859.4|202903.8|202853.8|9
1732902760000|2024-11-29 17:52:40|202904.4|202854.4|202906.9|202856.9|202906.9|202856.9|202904.4|202854.4|9
1732902770000|2024-11-29 17:52:50|202906.3|202856.3|202904.8|202854.8|202906.8|202856.8|202904.8|202854.8|9
1732902780000|2024-11-29 17:53:00|202904.3|202854.3|202906.9|202856.9|202906.9|202856.9|202904.3|202854.3|13
1732902790000|2024-11-29 17:53:10|202906.4|202856.4|202906.9|202856.9|202906.9|202856.9|202906.3|202856.3|3
1732902800000|2024-11-29 17:53:20|202907.1|202857.1|202894.5|202844.5|202907.1|202857.1|202873.1|202823.1|25
1732902810000|2024-11-29 17:53:30|202894.7|202844.7|202899.1|202849.1|202904.5|202854.5|202891.4|202841.4|29
1732902820000|2024-11-29 17:53:40|202898.9|202848.9|202900.7|202850.7|202900.7|202850.7|202889.7|202839.7|25
1732902830000|2024-11-29 17:53:50|202903.5|202853.5|202897.7|202847.7|202905.7|202855.7|202893.6|202843.6|30
1732902840000|2024-11-29 17:54:00|202898.4|202848.4|202953.7|202903.7|202955.5|202905.5|202898.4|202848.4|31
1732902850000|2024-11-29 17:54:10|202950.6|202900.6|202945|202895|202954.9|202904.9|202939.3|202889.3|11
1732902860000|2024-11-29 17:54:20|202941.4|202891.4|202937.2|202887.2|202947.8|202897.8|202936|202886|7
1732902870000|2024-11-29 17:54:30|202938|202888|202937.4|202887.4|202938.7|202888.7|202936.8|202886.8|6
1732902880000|2024-11-29 17:54:40|202936.9|202886.9|202854.9|202804.9|202936.9|202886.9|202847.2|202797.2|23
1732902890000|2024-11-29 17:54:50|202857.1|202807.1|202856.6|202806.6|202862.9|202812.9|202854.3|202804.3|8
1732902900000|2024-11-29 17:55:00|202858.9|202808.9|202894.3|202844.3|202900|202850|202858.9|202808.9|15
1732902910000|2024-11-29 17:55:10|202890.7|202840.7|202860.2|202810.2|202890.7|202840.7|202858|202808|18
1732902920000|2024-11-29 17:55:20|202860.5|202810.5|202860.4|202810.4|202863.4|202813.4|202860.4|202810.4|4
1732902930000|2024-11-29 17:55:30|202860.5|202810.5|202841.6|202791.6|202864.5|202814.5|202838.8|202788.8|20
1732902940000|2024-11-29 17:55:40|202833.5|202783.5|202847.4|202797.4|202861.8|202811.8|202830.3|202780.3|13
1732902950000|2024-11-29 17:55:50|202844.5|202794.5|202833.4|202783.4|202844.5|202794.5|202810.8|202760.8|16
1732902960000|2024-11-29 17:56:00|202857.9|202767.9|202869.8|202779.8|202876|202786|202857.9|202767.9|23
1732902970000|2024-11-29 17:56:10|202870.7|202780.7|202863.7|202773.7|202880.9|202790.9|202863.7|202773.7|12
1732902980000|2024-11-29 17:56:20|202869|202779|202863.4|202773.4|202869.5|202779.5|202857.9|202767.9|17
1732902990000|2024-11-29 17:56:30|202858.2|202768.2|202857.8|202767.8|202859|202769|202843.7|202753.7|15
1732903000000|2024-11-29 17:56:40|202859.1|202769.1|202853.1|202763.1|202861.3|202771.3|202851.1|202761.1|10
1732903010000|2024-11-29 17:56:50|202850|202760|202813.2|202763.2|202850|202768.6|202798.7|202748.7|13
1732903020000|2024-11-29 17:57:00|202810.1|202760.1|202860.8|202810.8|202860.8|202810.8|202807.6|202757.6|13
1732903030000|2024-11-29 17:57:10|202847.5|202797.5|202867|202817|202876.4|202826.4|202842|202792|25
1732903040000|2024-11-29 17:57:20|202872.5|202822.5|202924.2|202834.2|202927.2|202862|202872.5|202822.5|25
1732903050000|2024-11-29 17:57:30|202922.1|202832.1|202962|202872|202967.3|202877.3|202922.1|202832.1|23
1732903060000|2024-11-29 17:57:40|202961.8|202871.8|202963|202873|202964.8|202874.8|202961.8|202871.8|11
1732903070000|2024-11-29 17:57:50|202961.5|202871.5|202945.5|202855.5|202961.5|202871.5|202944.9|202854.9|13
1732903080000|2024-11-29 17:58:00|202945.2|202855.2|202962.6|202872.6|202966.4|202876.4|202945.2|202855.2|18
1732903090000|2024-11-29 17:58:10|202962.2|202872.2|202933.1|202883.1|202962.2|202890.2|202928.7|202861.4|13
1732903100000|2024-11-29 17:58:20|202934.9|202884.9|202964.2|202914.2|202974.2|202924.2|202933.1|202883.1|15
1732903110000|2024-11-29 17:58:30|202967.4|202917.4|202965.7|202915.7|202972.3|202922.3|202961|202911|18
1732903120000|2024-11-29 17:58:40|202964.7|202914.7|202969.2|202919.2|202978.3|202928.3|202964.3|202914.3|14
1732903130000|2024-11-29 17:58:50|202975.6|202925.6|202976.6|202926.6|202978.1|202928.1|202961.8|202911.8|21
1732903140000|2024-11-29 17:59:00|202973.8|202923.8|202968.3|202918.3|202973.8|202923.8|202944.1|202894.1|31
1732903150000|2024-11-29 17:59:10|202969.5|202919.5|202985.4|202935.4|202987.7|202937.7|202961|202911|16
1732903160000|2024-11-29 17:59:20|202985.8|202935.8|203018.3|202968.3|203018.3|202968.3|202984.6|202934.6|26
1732903170000|2024-11-29 17:59:30|203017.4|202967.4|203017.8|202967.8|203023|202973|203015.4|202965.4|26
1732903180000|2024-11-29 17:59:40|203021.4|202971.4|203012.8|202962.8|203023.2|202973.2|203011.1|202961.1|28
1732903190000|2024-11-29 17:59:50|203013.2|202963.2|202988.7|202938.7|203013.9|202963.9|202986.3|202936.3|30
1732903200000|2024-11-29 18:00:00|202994|202944|202994.6|202944.6|202994.6|202944.6|202983.8|202933.8|18
1732903210000|2024-11-29 18:00:10|202991.8|202941.8|202937|202887|202991.8|202941.8|202937|202887|20
1732903220000|2024-11-29 18:00:20|202944.4|202894.4|202961.6|202871.6|202969.7|202900.3|202933.6|202871.6|14
1732903230000|2024-11-29 18:00:30|202962.6|202872.6|202961.4|202871.4|202967.7|202877.7|202961.4|202871.4|5
1732903240000|2024-11-29 18:00:40|202958.8|202868.8|202930.6|202880.6|202958.8|202880.6|202927.5|202858.1|4
1732903250000|2024-11-29 18:00:50|202929.8|202879.8|202895.3|202845.3|202929.8|202879.8|202887.7|202837.7|10
1732903260000|2024-11-29 18:01:00|202898.3|202848.3|202872|202822|202898.7|202848.7|202872|202822|26
1732903270000|2024-11-29 18:01:10|202868.5|202818.5|202883.2|202833.2|202884.4|202834.4|202866.1|202816.1|20
1732903280000|2024-11-29 18:01:20|202880.6|202830.6|202884.1|202834.1|202885.3|202835.3|202864|202814|19
1732903290000|2024-11-29 18:01:30|202893.3|202843.3|202930.3|202880.3|202930.3|202880.3|202893.3|202843.3|24
1732903300000|2024-11-29 18:01:40|202927.9|202877.9|202934|202884|202936.4|202886.4|202924|202874|9
1732903310000|2024-11-29 18:01:50|202936.3|202886.3|202971.5|202881.5|202982.9|202918.8|202936.3|202881.5|22
1732903320000|2024-11-29 18:02:00|202971.2|202881.2|202965|202875|202977|202887|202965|202875|10
1732903330000|2024-11-29 18:02:10|202966.5|202876.5|202964.2|202874.2|202967|202877|202964.2|202874.2|11
1732903340000|2024-11-29 18:02:20|202962.2|202872.2|202957.6|202867.6|202967.7|202877.7|202954.2|202864.2|21
1732903350000|2024-11-29 18:02:30|202959.3|202869.3|202927.9|202837.9|202959.3|202876.1|202921.2|202836.7|14
1732903360000|2024-11-29 18:02:40|202928.9|202838.9|202910.3|202860.3|202928.9|202860.3|202905|202838.9|13
1732903370000|2024-11-29 18:02:50|202905.9|202855.9|202946.4|202896.4|202966|202916|202904.7|202854.7|19
1732903380000|2024-11-29 18:03:00|202937.8|202887.8|202942|202892|202948.5|202898.5|202937.8|202887.8|19
1732903390000|2024-11-29 18:03:10|202940.2|202890.2|202937.4|202887.4|202946.2|202896.2|202937.4|202887.4|10
1732903400000|2024-11-29 18:03:20|202937|202887|202934.7|202884.7|202938.7|202888.7|202929.3|202879.3|16
1732903410000|2024-11-29 18:03:30|202937.8|202887.8|202904.2|202854.2|202937.8|202887.8|202901.8|202851.8|13
1732903420000|2024-11-29 18:03:40|202908.7|202858.7|202897.3|202847.3|202911.6|202861.6|202897.3|202847.3|19
1732903430000|2024-11-29 18:03:50|202897.1|202847.1|202860.7|202810.7|202900.7|202850.7|202858.1|202808.1|21
1732903440000|2024-11-29 18:04:00|202867.8|202817.8|202868.4|202818.4|202873.1|202823.1|202865.4|202815.4|14
1732903450000|2024-11-29 18:04:10|202868.1|202818.1|202857.7|202807.7|202868.9|202818.9|202857.7|202807.7|12
1732903460000|2024-11-29 18:04:20|202856.9|202806.9|202855|202805|202856.9|202806.9|202849.9|202799.9|8
1732903470000|2024-11-29 18:04:30|202857.2|202807.2|202854.9|202804.9|202857.2|202807.2|202850.1|202800.1|6
1732903480000|2024-11-29 18:04:40|202853.7|202803.7|202856.4|202806.4|202870.5|202820.5|202853.7|202803.7|16
1732903490000|2024-11-29 18:04:50|202858.3|202808.3|202906.3|202856.3|202906.3|202856.3|202858.3|202808.3|10
1732903500000|2024-11-29 18:05:00|202903.8|202853.8|202903.9|202853.9|202904.4|202854.4|202893.8|202843.8|9
1732903510000|2024-11-29 18:05:10|202906.6|202856.6|202925.2|202875.2|202925.2|202875.2|202896.1|202846.1|8
1732903520000|2024-11-29 18:05:20|202934.6|202884.6|202939.3|202889.3|202943.3|202893.3|202928|202878|15
1732903530000|2024-11-29 18:05:30|202942.2|202892.2|202939.6|202889.6|202942.2|202892.2|202933.4|202883.4|3
1732903540000|2024-11-29 18:05:40|202937.4|202887.4|202940.3|202890.3|202940.3|202890.3|202934.6|202884.6|4
1732903550000|2024-11-29 18:05:50|202937.9|202887.9|202965.4|202915.4|202965.4|202915.4|202932.2|202873.4|15
1732903560000|2024-11-29 18:06:00|202962.1|202912.1|202977.6|202927.6|202979.7|202929.7|202962.1|202912.1|24
1732903570000|2024-11-29 18:06:10|202977.5|202927.5|202975.5|202925.5|202978.3|202928.3|202968.6|202918.6|19
1732903580000|2024-11-29 18:06:20|202979|202929|202975.5|202925.5|202979|202929|202973.3|202923.3|10
1732903590000|2024-11-29 18:06:30|202976.2|202926.2|202969.2|202919.2|202978.8|202928.8|202969.2|202919.2|14
1732903600000|2024-11-29 18:06:40|202971.7|202921.7|202984.1|202934.1|202984.1|202934.1|202958.6|202908.6|20
1732903610000|2024-11-29 18:06:50|202979|202929|202977|202927|202988.9|202938.9|202974.6|202924.6|8
1732903620000|2024-11-29 18:07:00|202976|202926|202981.2|202931.2|202981.2|202931.2|202973.3|202923.3|9
1732903630000|2024-11-29 18:07:10|202985.1|202935.1|202976|202926|202985.1|202935.1|202972.6|202922.6|8
1732903640000|2024-11-29 18:07:20|202976.9|202926.9|203010.8|202960.8|203010.8|202960.8|202968|202918|10
1732903650000|2024-11-29 18:07:30|203005.6|202955.6|203009|202959|203013.5|202963.5|202999.3|202949.3|14
1732903660000|2024-11-29 18:07:40|203008|202958|203005.8|202955.8|203008|202958|202999.8|202949.8|8
1732903670000|2024-11-29 18:07:50|203001.4|202951.4|202996.6|202946.6|203009.9|202959.9|202991.9|202941.9|20
1732903680000|2024-11-29 18:08:00|202998.8|202948.8|203001.9|202951.9|203001.9|202951.9|202979.3|202929.3|19
1732903690000|2024-11-29 18:08:10|203001.4|202951.4|202989.7|202939.7|203001.4|202951.4|202987.8|202937.8|12
1732903700000|2024-11-29 18:08:20|202984.1|202934.1|203008.5|202918.5|203010|202940.1|202984.1|202916.5|11
1732903710000|2024-11-29 18:08:30|203007.7|202917.7|202968|202878|203007.7|202917.7|202967.7|202877.7|12
1732903720000|2024-11-29 18:08:40|202961.5|202871.5|202993.9|202903.9|202993.9|202903.9|202961.5|202871.5|25
1732903730000|2024-11-29 18:08:50|202994.1|202904.1|202969.6|202919.6|202994.1|202923.9|202968.2|202897.9|19
1732903740000|2024-11-29 18:09:00|202976.2|202926.2|202969.7|202919.7|202976.2|202926.2|202969.7|202919.7|8
1732903750000|2024-11-29 18:09:10|202969.9|202919.9|202954.7|202904.7|202969.9|202919.9|202954.7|202904.7|6
1732903760000|2024-11-29 18:09:20|202956.3|202906.3|202919.8|202869.8|202956.3|202906.3|202917.4|202867.4|14
1732903770000|2024-11-29 18:09:30|202917.9|202867.9|202917.9|202867.9|202917.9|202867.9|202917.9|202867.9|1
1732903780000|2024-11-29 18:09:40|202918.1|202868.1|202929.8|202879.8|202935|202885|202918.1|202868.1|10
1732903790000|2024-11-29 18:09:50|202932|202882|202924.9|202874.9|202932|202882|202924.9|202874.9|2
1732903800000|2024-11-29 18:10:00|202929.1|202879.1|202929.9|202839.9|202930.5|202879.1|202903.9|202833.3|15
1732903810000|2024-11-29 18:10:10|202925|202835|202925.9|202835.9|202928|202838|202925|202835|9
1732903820000|2024-11-29 18:10:20|202927.5|202837.5|202918.3|202828.3|202927.5|202837.5|202918.3|202828.3|4
1732903830000|2024-11-29 18:10:30|202922|202832|202920|202830|202944.4|202854.4|202920|202830|9
1732903840000|2024-11-29 18:10:40|202913.9|202823.9|202878.7|202788.7|202913.9|202823.9|202878.7|202788.7|8
1732903850000|2024-11-29 18:10:50|202871.5|202781.5|202877.4|202787.4|202884.1|202794.1|202871.5|202781.5|10
1732903860000|2024-11-29 18:11:00|202874.4|202784.4|202874.6|202784.6|202883.6|202793.6|202874.4|202784.4|7
1732903870000|2024-11-29 18:11:10|202879.4|202789.4|202886.2|202796.2|202888.9|202798.9|202879.4|202789.4|8
1732903880000|2024-11-29 18:11:20|202883.9|202793.9|202883.9|202793.9|202883.9|202793.9|202883.9|202793.9|1
1732903890000|2024-11-29 18:11:30|202885.7|202795.7|202885.7|202795.7|202885.7|202795.7|202885.7|202795.7|1
1732903900000|2024-11-29 18:11:40|202884.5|202794.5|202873.4|202783.4|202884.5|202794.5|202873.4|202783.4|5
1732903910000|2024-11-29 18:11:50|202875.9|202785.9|202863.6|202773.6|202875.9|202785.9|202863.6|202773.6|3
1732903920000|2024-11-29 18:12:00|202868.8|202778.8|202867.1|202777.1|202868.8|202778.8|202862.5|202772.5|8
1732903930000|2024-11-29 18:12:10|202862.6|202772.6|202866.5|202776.5|202868.4|202778.4|202862.6|202772.6|7
1732903940000|2024-11-29 18:12:20|202868|202778|202868.2|202778.2|202868.2|202778.2|202865.3|202775.3|3
1732903950000|2024-11-29 18:12:30|202861.9|202771.9|202878.6|202788.6|202878.6|202788.6|202861.9|202771.9|9
1732903960000|2024-11-29 18:12:40|202880.3|202790.3|202880.7|202790.7|202882.6|202792.6|202880.3|202790.3|11
1732903970000|2024-11-29 18:12:50|202878.4|202788.4|202871.3|202781.3|202882.6|202792.6|202866.9|202776.9|20
1732903980000|2024-11-29 18:13:00|202871.4|202781.4|202869.2|202779.2|202875.9|202785.9|202869.2|202779.2|12
1732903990000|2024-11-29 18:13:10|202871.2|202781.2|202870.1|202780.1|202872|202782|202870.1|202780.1|3
1732904000000|2024-11-29 18:13:20|202857.4|202767.4|202859.4|202769.4|202859.4|202769.4|202857.4|202767.4|2
1732904010000|2024-11-29 18:13:30|202861.7|202771.7|202870.5|202780.5|202870.5|202780.5|202861.4|202771.4|3
1732904020000|2024-11-29 18:13:40|202864.8|202774.8|202838.5|202788.5|202864.8|202788.5|202838.5|202767.2|6
1732904030000|2024-11-29 18:13:50|202842.8|202792.8|202854|202804|202857.6|202807.6|202842.8|202792.8|16
1732904040000|2024-11-29 18:14:00|202858.8|202808.8|202855.7|202805.7|202863.1|202813.1|202854.7|202804.7|12
1732904050000|2024-11-29 18:14:10|202854.2|202804.2|202852.3|202802.3|202854.2|202804.2|202841.7|202791.7|7
1732904060000|2024-11-29 18:14:20|202864.3|202774.3|202871.3|202781.3|202877.2|202787.2|202864.3|202774.3|10
1732904070000|2024-11-29 18:14:30|202868.5|202778.5|202893.3|202803.3|202893.3|202803.3|202868.5|202778.5|4
1732904080000|2024-11-29 18:14:40|202896.7|202806.7|202919.8|202869.8|202919.8|202869.8|202891.9|202801.9|8
1732904090000|2024-11-29 18:14:50|202927.5|202877.5|202928.1|202838.1|202932.2|202882.2|202918.4|202837|12
1732904100000|2024-11-29 18:15:00|202922.5|202832.5|202926.1|202836.1|202931.3|202841.3|202918|202828|18
1732904110000|2024-11-29 18:15:10|202924.5|202834.5|202912.8|202822.8|202927.2|202837.2|202912.8|202822.8|14
1732904120000|2024-11-29 18:15:20|202909.9|202819.9|202927.4|202837.4|202927.4|202837.4|202887.1|202797.1|12
1732904130000|2024-11-29 18:15:30|202937.9|202847.9|202964.7|202874.7|202982.2|202892.2|202937.4|202847.4|12
1732904140000|2024-11-29 18:15:40|202962.6|202872.6|202966.4|202876.4|202971.5|202881.5|202962.6|202872.6|9
1732904150000|2024-11-29 18:15:50|202966.2|202876.2|202962.6|202872.6|202966.2|202876.2|202959.9|202869.9|10
1732904160000|2024-11-29 18:16:00|202962.7|202872.7|202962.6|202872.6|202962.9|202872.9|202962.6|202872.6|3
1732904170000|2024-11-29 18:16:10|202962.9|202872.9|202962.6|202872.6|202962.9|202872.9|202959.9|202869.9|9
1732904180000|2024-11-29 18:16:20|202960.3|202870.3|202953.9|202863.9|202960.3|202870.3|202938.4|202848.4|8
1732904190000|2024-11-29 18:16:30|202957.2|202867.2|202936.6|202846.6|202957.7|202867.7|202936.6|202846.6|5
1732904200000|2024-11-29 18:16:40|202933.9|202843.9|202930.3|202840.3|202933.9|202843.9|202930.3|202840.3|3
1732904220000|2024-11-29 18:17:00|202928|202838|202922|202832|202935.1|202845.1|202922|202832|11
1732904230000|2024-11-29 18:17:10|202928.2|202838.2|202916.5|202826.5|202928.2|202838.2|202914.5|202824.5|10
1732904240000|2024-11-29 18:17:20|202913.7|202823.7|202924.7|202834.7|202925.1|202835.1|202913.7|202823.7|11
1732904250000|2024-11-29 18:17:30|202924.9|202834.9|202927.5|202837.5|202928|202838|202924.9|202834.9|8
1732904260000|2024-11-29 18:17:40|202931.1|202841.1|202925.6|202835.6|202931.1|202841.1|202923|202833|13
1732904270000|2024-11-29 18:17:50|202927.8|202837.8|202905.8|202815.8|202931.5|202841.5|202894|202804|20
1732904280000|2024-11-29 18:18:00|202905.2|202815.2|202888.5|202798.5|202905.2|202815.2|202881.5|202791.5|16
1732904290000|2024-11-29 18:18:10|202886.1|202796.1|202889.9|202799.9|202895.9|202805.9|202880.2|202790.2|21
1732904300000|2024-11-29 18:18:20|202891.1|202801.1|202880.1|202790.1|202897.8|202807.8|202880.1|202790.1|19
1732904310000|2024-11-29 18:18:30|202878.1|202788.1|202891|202801|202894.9|202804.9|202873.9|202783.9|16
1732904320000|2024-11-29 18:18:40|202890.9|202800.9|202881.4|202791.4|202890.9|202800.9|202878.8|202788.8|10
1732904330000|2024-11-29 18:18:50|202885.6|202795.6|202888.9|202798.9|202904.5|202814.5|202880.6|202790.6|12
1732904340000|2024-11-29 18:19:00|202885.8|202795.8|202812.3|202722.3|202885.8|202795.8|202796.5|202706.5|20
1732904350000|2024-11-29 18:19:10|202813.6|202723.6|202839.7|202749.7|202839.7|202749.7|202813.6|202723.6|11
1732904360000|2024-11-29 18:19:20|202844.5|202754.5|202852.4|202762.4|202856|202766|202844.5|202754.5|12
1732904370000|2024-11-29 18:19:30|202848.3|202758.3|202849.5|202759.5|202857.3|202767.3|202836.2|202746.2|13
1732904380000|2024-11-29 18:19:40|202851.8|202761.8|202843.1|202753.1|202853.3|202763.3|202834|202744|22
1732904390000|2024-11-29 18:19:50|202845.2|202755.2|202843.4|202753.4|202845.3|202755.3|202837|202747|21
1732904400000|2024-11-29 18:20:00|202841|202751|202786.3|202696.3|202841|202751|202786.3|202696.3|14
1732904410000|2024-11-29 18:20:10|202780.4|202690.4|202773.9|202683.9|202780.4|202690.4|202767.7|202677.7|5
1732904420000|2024-11-29 18:20:20|202765.8|202675.8|202736.6|202646.6|202765.8|202675.8|202711.4|202621.4|11
1732904430000|2024-11-29 18:20:30|202750.5|202660.5|202745.2|202655.2|202762.4|202672.4|202735.4|202645.4|11
1732904440000|2024-11-29 18:20:40|202758.2|202668.2|202839.8|202749.8|202839.8|202749.8|202758.2|202668.2|17
1732904450000|2024-11-29 18:20:50|202839.1|202749.1|202849|202759|202856.8|202766.8|202830.7|202740.7|14
1732904460000|2024-11-29 18:21:00|202853.5|202763.5|202849.4|202759.4|202856.6|202766.6|202843|202753|12
1732904470000|2024-11-29 18:21:10|202849.7|202759.7|202858.9|202768.9|202858.9|202768.9|202849.7|202759.7|14
1732904480000|2024-11-29 18:21:20|202849.4|202759.4|202842.9|202792.9|202875.1|202818.7|202842.9|202759.4|25
1732904490000|2024-11-29 18:21:30|202844.1|202794.1|202838.5|202788.5|202851.1|202795.7|202836.6|202752|19
1732904500000|2024-11-29 18:21:40|202838.4|202788.4|202813.9|202763.9|202850.1|202792.7|202809.3|202744.7|16
1732904510000|2024-11-29 18:21:50|202819.4|202769.4|202815|202765|202827.1|202777.1|202813.2|202763.2|13
1732904520000|2024-11-29 18:22:00|202818.5|202768.5|202827.1|202777.1|202840.3|202790.3|202814.5|202764.5|13
1732904530000|2024-11-29 18:22:10|202828.6|202778.6|202931.3|202841.3|202931.3|202854.1|202828.4|202778.4|20
1732904540000|2024-11-29 18:22:20|202899.4|202849.4|202932.9|202842.9|202935|202860.7|202899.4|202832.5|24
1732904550000|2024-11-29 18:22:30|202932.7|202842.7|202965.6|202875.6|202973.1|202883.1|202925.5|202835.5|22
1732904560000|2024-11-29 18:22:40|202968.6|202878.6|202967.9|202877.9|202968.6|202878.6|202958|202868|9
1732904570000|2024-11-29 18:22:50|202967.6|202877.6|202971.5|202881.5|202972.7|202882.7|202967.6|202877.6|6
1732904580000|2024-11-29 18:23:00|202973.7|202883.7|202968.4|202878.4|202983.6|202893.6|202968.4|202878.4|10
1732904590000|2024-11-29 18:23:10|202965.7|202875.7|202969|202879|202976.8|202886.8|202965.7|202875.7|5
1732904610000|2024-11-29 18:23:30|202972|202882|202968.8|202878.8|202972|202882|202968.8|202878.8|2
1732904620000|2024-11-29 18:23:40|202971.4|202881.4|202974.2|202884.2|202974.2|202884.2|202971.4|202881.4|4
1732904630000|2024-11-29 18:23:50|202971|202881|202989.4|202899.4|202994|202904|202971|202881|9
1732904640000|2024-11-29 18:24:00|202988.5|202898.5|202983.5|202893.5|202988.5|202898.5|202983.3|202893.3|5
1732904650000|2024-11-29 18:24:10|202984.3|202894.3|202982.3|202892.3|202984.3|202894.3|202982|202892|12
1732904660000|2024-11-29 18:24:20|202982|202892|202980.7|202890.7|202982.5|202892.5|202979.7|202889.7|6
1732904670000|2024-11-29 18:24:30|202977.4|202887.4|203017.2|202967.2|203040.5|202990.5|202977.4|202887.4|20
1732904680000|2024-11-29 18:24:40|203021.7|202971.7|203044.2|202954.2|203052|202971.7|203014|202949.8|23
1732904690000|2024-11-29 18:24:50|203049.9|202959.9|203043.9|202953.9|203049.9|202959.9|203039|202949|15
1732904700000|2024-11-29 18:25:00|203054.6|202964.6|203043.8|202953.8|203054.6|202964.6|203039.7|202949.7|14
1732904710000|2024-11-29 18:25:10|203044.3|202954.3|203046|202956|203051|202961|203040.5|202950.5|8
1732904720000|2024-11-29 18:25:20|203043|202953|203045.5|202955.5|203046|202956|203043|202953|3
1732904730000|2024-11-29 18:25:30|203053.3|202963.3|203037.1|202947.1|203053.3|202963.3|203036.9|202946.9|9
1732904740000|2024-11-29 18:25:40|203036.9|202946.9|203013.8|202923.8|203040.4|202950.4|202987.4|202914.6|21
1732904750000|2024-11-29 18:25:50|203016.5|202926.5|203022.2|202972.2|203034.6|202972.2|203014.8|202925.5|14
1732904760000|2024-11-29 18:26:00|203032.5|202982.5|203028.6|202978.6|203033.4|202983.4|203019|202969|18
1732904770000|2024-11-29 18:26:10|203043.3|202953.3|203043.3|202953.3|203048.6|202978.6|203023.5|202953.3|6
1732904780000|2024-11-29 18:26:20|203048.6|202958.6|203041.2|202991.2|203048.6|202991.2|203022.9|202958.6|13
1732904790000|2024-11-29 18:26:30|203032.9|202982.9|203029.4|202979.4|203032.9|202982.9|203026.9|202976.9|11
1732904800000|2024-11-29 18:26:40|203026.9|202976.9|203062.5|202972.5|203062.5|202980.7|203026.9|202965.2|13
1732904810000|2024-11-29 18:26:50|203062.7|202972.7|203056.3|202966.3|203062.7|202972.7|203055.5|202965.5|4
1732904820000|2024-11-29 18:27:00|203057.3|202967.3|203053.8|202963.8|203058|202968|203051.4|202961.4|22
1732904830000|2024-11-29 18:27:10|203054.2|202964.2|203053.2|202963.2|203054.9|202964.9|203051.5|202961.5|19
1732904840000|2024-11-29 18:27:20|203051.9|202961.9|203053|202963|203054.7|202964.7|203051.9|202961.9|6
1732904850000|2024-11-29 18:27:30|203052.5|202962.5|203043.2|202953.2|203052.5|202962.5|203040.8|202950.8|7
1732904860000|2024-11-29 18:27:40|203041|202951|203042.4|202952.4|203043.2|202953.2|203040.8|202950.8|7
1732904870000|2024-11-29 18:27:50|203042.3|202952.3|203041.3|202951.3|203043.2|202953.2|203040.8|202950.8|5
1732904880000|2024-11-29 18:28:00|203048.8|202958.8|203046.4|202956.4|203056.9|202966.9|203043.9|202953.9|18
1732904890000|2024-11-29 18:28:10|203055|202965|203052|202962|203055|202965|203046.9|202956.9|6
1732904900000|2024-11-29 18:28:20|203054.1|202964.1|203053.4|202963.4|203056.7|202966.7|203050.6|202960.6|15
1732904910000|2024-11-29 18:28:30|203050.6|202960.6|203050.6|202960.6|203053.4|202963.4|203050.6|202960.6|5
1732904920000|2024-11-29 18:28:40|203044.3|202954.3|203016.7|202926.7|203044.3|202954.3|202990.8|202922.4|24
1732904930000|2024-11-29 18:28:50|203016.2|202926.2|203018.4|202928.4|203018.4|202928.4|203012.9|202922.9|9
1732904940000|2024-11-29 18:29:00|203017.9|202927.9|203015.4|202925.4|203017.9|202927.9|203012.6|202922.6|11
1732904950000|2024-11-29 18:29:10|203014.9|202924.9|203012.9|202922.9|203014.9|202924.9|203011.9|202921.9|6
1732904960000|2024-11-29 18:29:20|203007.8|202917.8|202975.9|202925.9|203007.8|202925.9|202963|202909.3|17
1732904970000|2024-11-29 18:29:30|202975.8|202925.8|202975.9|202925.9|202977.9|202927.9|202975.3|202925.3|5
1732904980000|2024-11-29 18:29:40|202972.7|202922.7|202966.2|202916.2|202972.7|202922.7|202965.5|202915.5|4
1732904990000|2024-11-29 18:29:50|202971|202921|202969.8|202919.8|202980.9|202930.9|202966.7|202916.7|22
1732905000000|2024-11-29 18:30:00|202972.9|202922.9|202973.9|202923.9|202978.3|202928.3|202957.2|202907.2|18
1732905010000|2024-11-29 18:30:10|202965.4|202915.4|202972.4|202922.4|202972.4|202922.4|202965|202915|5
1732905020000|2024-11-29 18:30:20|202966.6|202916.6|202947.6|202897.6|202972.4|202922.4|202922.6|202872.6|18
1732905030000|2024-11-29 18:30:30|202947.1|202897.1|202973.1|202923.1|202990.9|202924.2|202946.6|202889.1|22
1732905040000|2024-11-29 18:30:40|202972.9|202922.9|202988.7|202898.7|203016.1|202936.5|202957.7|202892.9|21
1732905050000|2024-11-29 18:30:50|202988.5|202898.5|202988.5|202898.5|202988.5|202914.5|202964.5|202890.9|8
1732905060000|2024-11-29 18:31:00|202986.3|202896.3|202992.5|202902.5|203005.5|202915.5|202950.4|202872.5|18
1732905070000|2024-11-29 18:31:10|202992|202902|202950.5|202860.5|203003.2|202913.2|202946.5|202856.5|17
1732905080000|2024-11-29 18:31:20|202950.6|202860.6|202954.8|202864.8|202955.7|202865.7|202944.8|202854.8|13
1732905090000|2024-11-29 18:31:30|202955.7|202865.7|202950.2|202860.2|202956.7|202866.7|202947.1|202857.1|12
1732905100000|2024-11-29 18:31:40|202950.7|202860.7|202956.2|202866.2|202956.9|202866.9|202950.2|202860.2|7
1732905110000|2024-11-29 18:31:50|202956.4|202866.4|202929.2|202879.2|202959.8|202883.9|202919.4|202866.2|14
1732905120000|2024-11-29 18:32:00|202920.5|202870.5|202962.2|202872.2|202962.2|202895.6|202913.8|202863.8|20
1732905130000|2024-11-29 18:32:10|202965.3|202875.3|202948.7|202898.7|202972.3|202898.7|202944.1|202870.9|10
1732905140000|2024-11-29 18:32:20|202959.7|202909.7|203002.4|202912.4|203002.6|202934.5|202950.5|202893.2|25
1732905150000|2024-11-29 18:32:30|202987.4|202937.4|202995.9|202945.9|202995.9|202945.9|202984.8|202934.8|11
1732905160000|2024-11-29 18:32:40|202996.4|202946.4|202999.7|202949.7|203000|202950|202996.4|202946.4|6
1732905170000|2024-11-29 18:32:50|202993.8|202943.8|202996.2|202946.2|202996.2|202946.2|202993.8|202943.8|2
1732905180000|2024-11-29 18:33:00|202996.3|202946.3|203008.4|202958.4|203013.5|202963.5|202996.3|202946.3|9
1732905190000|2024-11-29 18:33:10|203006.9|202956.9|203029.7|202979.7|203030.3|202980.3|203006.9|202956.9|15
1732905200000|2024-11-29 18:33:20|203027.3|202977.3|203057.6|202967.6|203058.5|202990.8|203027.3|202960.7|17
1732905210000|2024-11-29 18:33:30|203041.1|202991.1|203054.9|202964.9|203056.4|202991.6|203039.7|202964.9|6
1732905220000|2024-11-29 18:33:40|203057.7|202967.7|203057.1|202967.1|203057.7|202967.7|203054.4|202964.4|3
1732905230000|2024-11-29 18:33:50|203041.5|202991.5|203042.8|202992.8|203042.8|202992.8|203034.7|202984.7|7
1732905240000|2024-11-29 18:34:00|203046.7|202996.7|203015.7|202965.7|203046.7|202996.7|203010.7|202950.7|12
1732905250000|2024-11-29 18:34:10|203022.8|202972.8|203025.9|202975.9|203026.8|202976.8|203015.7|202965.7|4
1732905260000|2024-11-29 18:34:20|203022.5|202972.5|203034.7|202944.7|203041.7|202978.2|202997.9|202942|21
1732905270000|2024-11-29 18:34:30|203033.2|202943.2|203030.6|202940.6|203035.4|202945.4|203026.2|202936.2|21
1732905280000|2024-11-29 18:34:40|203031.1|202941.1|203026.8|202936.8|203036.8|202946.8|203025.9|202935.9|21
1732905290000|2024-11-29 18:34:50|203033.9|202943.9|203029.4|202939.4|203034.8|202944.8|203026.9|202936.9|21
1732905300000|2024-11-29 18:35:00|203028.9|202938.9|203036.8|202946.8|203039.6|202949.6|203027.9|202937.9|14
1732905310000|2024-11-29 18:35:10|203042.4|202952.4|203034.4|202944.4|203043.4|202953.4|203034.4|202944.4|5
1732905320000|2024-11-29 18:35:20|203033.9|202943.9|203033.9|202943.9|203033.9|202943.9|203033.9|202943.9|1
1732905330000|2024-11-29 18:35:30|203034.4|202944.4|203029.5|202939.5|203039.3|202949.3|203027.1|202937.1|5
1732905340000|2024-11-29 18:35:40|203026.7|202936.7|203029.2|202939.2|203030.9|202940.9|203026.7|202936.7|14
1732905350000|2024-11-29 18:35:50|203029.7|202939.7|203032.4|202942.4|203032.4|202942.4|203026.6|202936.6|16
1732905360000|2024-11-29 18:36:00|203031.7|202941.7|203063.5|202973.5|203073|202983|203013.8|202923.8|23
1732905370000|2024-11-29 18:36:10|203063.2|202973.2|203066.3|202976.3|203068.7|202978.7|203063.2|202973.2|10
1732905380000|2024-11-29 18:36:20|203069.6|202979.6|203075|202985|203075|202985|203060.6|202970.6|15
1732905390000|2024-11-29 18:36:30|203076.3|202986.3|203056.9|203006.9|203081|203006.9|203055|202986.3|8
1732905410000|2024-11-29 18:36:50|203057|203007|203055|203005|203057|203007|203055|203005|4
1732905420000|2024-11-29 18:37:00|203055.7|203005.7|203055.7|203005.7|203056.9|203006.9|203053.2|203003.2|15
1732905430000|2024-11-29 18:37:10|203055.8|203005.8|203055.3|203005.3|203055.8|203005.8|203055|203005|8
1732905440000|2024-11-29 18:37:20|203055|203005|203055|203005|203055.2|203005.2|203055|203005|3
1732905480000|2024-11-29 18:38:00|203055.7|203005.7|203055|203005|203056.5|203006.5|203055|203005|11
1732905490000|2024-11-29 18:38:10|203061.7|203011.7|203109.5|203019.5|203109.5|203019.5|203061.7|203011.7|9
1732905500000|2024-11-29 18:38:20|203108.2|203018.2|203107.8|203017.8|203108.2|203018.2|203107.8|203017.8|2
1732905520000|2024-11-29 18:38:40|203111.1|203021.1|203114.2|203024.2|203116.5|203026.5|203111.1|203021.1|6
1732905540000|2024-11-29 18:39:00|203112.8|203022.8|203110.3|203020.3|203114.2|203024.2|203110.3|203020.3|7
1732905550000|2024-11-29 18:39:10|203108.2|203018.2|203110.3|203020.3|203110.3|203020.3|203108.2|203018.2|2
1732905570000|2024-11-29 18:39:30|203110.2|203020.2|203110|203020|203110.2|203020.2|203110|203020|2
1732905600000|2024-11-29 18:40:00|203110.5|203020.5|203110.5|203020.5|203110.5|203020.5|203110.3|203020.3|7
1732905610000|2024-11-29 18:40:10|203110.3|203020.3|203109.9|203019.9|203110.5|203020.5|203105.6|203015.6|6
1732905620000|2024-11-29 18:40:20|203110|203020|203109.9|203019.9|203110|203020|203109.9|203019.9|2
1732905630000|2024-11-29 18:40:30|203110|203020|203109.9|203019.9|203110|203020|203109.9|203019.9|4
1732905640000|2024-11-29 18:40:40|203107.5|203017.5|203114.4|203024.4|203119|203029|203107.5|203017.5|14
1732905650000|2024-11-29 18:40:50|203114.7|203024.7|203113|203023|203115.4|203025.4|203111.7|203021.7|12
1732905660000|2024-11-29 18:41:00|203113.7|203023.7|203113.4|203023.4|203116.7|203026.7|203113.4|203023.4|6
1732905670000|2024-11-29 18:41:10|203113|203023|203112.7|203022.7|203115|203025|203111.7|203021.7|18
1732905680000|2024-11-29 18:41:20|203113|203023|203114|203024|203114.7|203024.7|203113|203023|4
1732905690000|2024-11-29 18:41:30|203113.7|203023.7|203113.7|203023.7|203116.7|203026.7|203113.7|203023.7|11
1732905700000|2024-11-29 18:41:40|203115.7|203025.7|203111.5|203021.5|203116.4|203026.4|203107.5|203017.5|23
1732905710000|2024-11-29 18:41:50|203110.9|203020.9|203115.4|203025.4|203115.4|203025.4|203109.5|203019.5|13
1732905720000|2024-11-29 18:42:00|203115|203025|203118.5|203028.5|203128.2|203038.2|203114.4|203024.4|17
1732905730000|2024-11-29 18:42:10|203117.8|203027.8|203106.2|203016.2|203121|203031|203071.4|203012.2|13
1732905740000|2024-11-29 18:42:20|203107.7|203017.7|203105.5|203015.5|203109.5|203019.5|203105.5|203015.5|12
1732905750000|2024-11-29 18:42:30|203108.5|203018.5|203109.5|203019.5|203109.5|203019.5|203107.4|203017.4|9
1732905760000|2024-11-29 18:42:40|203107.5|203017.5|203116.5|203026.5|203116.5|203026.5|203103.8|203013.8|8
1732905770000|2024-11-29 18:42:50|203119|203029|203117|203027|203119|203029|203113|203023|9
1732905780000|2024-11-29 18:43:00|203118.4|203028.4|203121.6|203031.6|203121.6|203031.6|203118.4|203028.4|3
1732905790000|2024-11-29 18:43:10|203115.1|203025.1|203203.2|203113.2|203206.1|203116.1|203111|203021|13
1732905800000|2024-11-29 18:43:20|203208.4|203118.4|203215.9|203125.9|203217.4|203127.4|203199.9|203109.9|9
1732905810000|2024-11-29 18:43:30|203213.7|203123.7|203217|203127|203221|203131|203210.6|203120.6|6
1732905820000|2024-11-29 18:43:40|203215|203125|203217.9|203127.9|203217.9|203127.9|203211.6|203121.6|5
1732905830000|2024-11-29 18:43:50|203214.3|203124.3|203218.2|203128.2|203218.4|203128.4|203214.3|203124.3|4
1732905840000|2024-11-29 18:44:00|203219|203129|203214.7|203124.7|203219|203129|203212.9|203122.9|4
1732905850000|2024-11-29 18:44:10|203217.5|203127.5|203205.9|203115.9|203217.5|203127.5|203201.4|203111.4|5
1732905860000|2024-11-29 18:44:20|203201.5|203111.5|203207.8|203117.8|203215.6|203125.6|203201.5|203111.5|5
1732905870000|2024-11-29 18:44:30|203205.5|203115.5|203199.7|203109.7|203207.8|203117.8|203199.7|203109.7|10
1732905880000|2024-11-29 18:44:40|203201.2|203111.2|203211.7|203161.7|203211.7|203161.7|203201.2|203111.2|2
1732905890000|2024-11-29 18:44:50|203215.3|203165.3|203215|203165|203215.3|203165.3|203205|203155|5
1732905900000|2024-11-29 18:45:00|203218.5|203168.5|203204.5|203114.5|203218.5|203168.5|203202.2|203112.2|20
1732905910000|2024-11-29 18:45:10|203204.9|203114.9|203203.9|203113.9|203206.5|203116.5|203202.2|203112.2|12
1732905920000|2024-11-29 18:45:20|203203.7|203113.7|203201.6|203111.6|203206.7|203116.7|203201.6|203111.6|5
1732905930000|2024-11-29 18:45:30|203201.4|203111.4|203229.8|203139.8|203272.9|203182.9|203201.4|203111.4|14
1732905940000|2024-11-29 18:45:40|203229.6|203139.6|203257|203167|203257|203167|203211.2|203121.2|19
1732905950000|2024-11-29 18:45:50|203252.7|203162.7|203239|203149|203252.7|203162.7|203237.8|203147.8|5
1732905960000|2024-11-29 18:46:00|203247.2|203157.2|203324.2|203234.2|203324.2|203247.5|203247.2|203157.2|28
1732905970000|2024-11-29 18:46:10|203323.7|203233.7|203141.6|203051.6|203324.2|203234.2|203141.6|203051.6|28
1732905980000|2024-11-29 18:46:20|203138.5|203048.5|203136.9|203046.9|203155.1|203065.1|203126.7|203036.7|14
1732905990000|2024-11-29 18:46:30|203136.8|203046.8|203157.4|203067.4|203157.4|203067.4|203135.3|203045.3|10
1732906000000|2024-11-29 18:46:40|203156.8|203066.8|203327.5|203237.5|203334.7|203244.7|203156.8|203066.8|19
1732906010000|2024-11-29 18:46:50|203336.2|203246.2|203327.1|203237.1|203336.2|203246.2|203323.4|203233.4|16
1732906020000|2024-11-29 18:47:00|203329.5|203239.5|203356.1|203266.1|203356.1|203266.1|203314.5|203224.5|14
1732906030000|2024-11-29 18:47:10|203351.5|203261.5|203345.8|203255.8|203361.1|203271.1|203335.8|203245.8|13
1732906040000|2024-11-29 18:47:20|203352.6|203262.6|203344.4|203254.4|203364.7|203274.7|203337.6|203247.6|10
1732906050000|2024-11-29 18:47:30|203351|203261|203358.6|203268.6|203363.1|203273.1|203345.5|203255.5|10
1732906060000|2024-11-29 18:47:40|203351.2|203261.2|203354.6|203264.6|203358.1|203268.1|203337.2|203247.2|7
1732906070000|2024-11-29 18:47:50|203345.9|203255.9|203341.8|203251.8|203345.9|203255.9|203336.4|203246.4|6
1732906080000|2024-11-29 18:48:00|203350.2|203260.2|203346.5|203256.5|203351.2|203261.2|203341.2|203251.2|11
1732906090000|2024-11-29 18:48:10|203351.6|203261.6|203349.5|203259.5|203364.8|203274.8|203341.2|203251.2|18
1732906100000|2024-11-29 18:48:20|203345.2|203255.2|203362.5|203272.5|203362.5|203272.5|203345.2|203255.2|7
1732906110000|2024-11-29 18:48:30|203358.2|203268.2|203361.1|203271.1|203362.8|203272.8|203355.8|203265.8|19
1732906120000|2024-11-29 18:48:40|203356|203266|203368|203278|203377.7|203287.7|203356|203266|14
1732906130000|2024-11-29 18:48:50|203368.7|203278.7|203386.6|203296.6|203389.9|203299.9|203368.7|203278.7|14
1732906140000|2024-11-29 18:49:00|203385.4|203295.4|203378.5|203288.5|203394.8|203304.8|203377.4|203287.4|11
1732906150000|2024-11-29 18:49:10|203377.4|203287.4|203384|203294|203384|203294|203373.2|203283.2|13
1732906160000|2024-11-29 18:49:20|203378.9|203288.9|203410.6|203320.6|203416.4|203326.4|203378.9|203288.9|30
1732906170000|2024-11-29 18:49:30|203409.7|203319.7|203410.3|203320.3|203410.7|203320.7|203409.6|203319.6|7
1732906180000|2024-11-29 18:49:40|203409.6|203319.6|203406.1|203316.1|203410.7|203320.7|203404.5|203314.5|7
1732906190000|2024-11-29 18:49:50|203406|203316|203404.5|203314.5|203406.4|203316.4|203404.5|203314.5|11
1732906200000|2024-11-29 18:50:00|203406.1|203316.1|203411.3|203321.3|203411.3|203321.3|203404.5|203314.5|4
1732906210000|2024-11-29 18:50:10|203409.4|203319.4|203415.2|203325.2|203415.8|203325.8|203409.4|203319.4|6
1732906220000|2024-11-29 18:50:20|203413.1|203323.1|203511.5|203421.5|203516.1|203426.1|203413.1|203323.1|20
1732906230000|2024-11-29 18:50:30|203502.8|203412.8|203529.4|203439.4|203535.6|203445.6|203500.8|203410.8|12
1732906240000|2024-11-29 18:50:40|203527.2|203437.2|203538.6|203448.6|203538.6|203448.6|203527.2|203437.2|7
1732906250000|2024-11-29 18:50:50|203545.9|203455.9|203532.9|203442.9|203545.9|203455.9|203532.9|203442.9|5
1732906260000|2024-11-29 18:51:00|203535|203445|203523.8|203433.8|203537|203447|203523.8|203433.8|10
1732906270000|2024-11-29 18:51:10|203530.9|203440.9|203531.4|203441.4|203543.6|203453.6|203523.8|203433.8|11
1732906280000|2024-11-29 18:51:20|203537.2|203447.2|203542.8|203452.8|203542.8|203452.8|203537.2|203447.2|3
1732906290000|2024-11-29 18:51:30|203538.4|203448.4|203542.1|203452.1|203542.1|203452.1|203535.2|203445.2|10
1732906300000|2024-11-29 18:51:40|203541.1|203451.1|203554.9|203464.9|203554.9|203464.9|203541|203451|10
1732906310000|2024-11-29 18:51:50|203554.7|203464.7|203545|203455|203556.4|203466.4|203545|203455|11
1732906320000|2024-11-29 18:52:00|203548.2|203458.2|203575|203485|203582|203492|203548.2|203458.2|14
1732906330000|2024-11-29 18:52:10|203574.8|203484.8|203534|203484|203582.3|203492.3|203533.2|203464|11
1732906340000|2024-11-29 18:52:20|203537.6|203487.6|203573.4|203483.4|203573.5|203512|203537.6|203479|18
1732906350000|2024-11-29 18:52:30|203574.2|203484.2|203566.2|203476.2|203578|203488|203566.2|203476.2|17
1732906360000|2024-11-29 18:52:40|203563.3|203473.3|203544.1|203454.1|203569.9|203479.9|203511.4|203449.1|16
1732906370000|2024-11-29 18:52:50|203543.2|203453.2|203543.2|203453.2|203543.2|203453.2|203543.2|203453.2|1
1732906380000|2024-11-29 18:53:00|203548|203458|203548|203458|203548|203458|203547.1|203457.1|3
1732906390000|2024-11-29 18:53:10|203529.1|203439.1|203520.5|203430.5|203529.1|203439.1|203505.8|203415.8|5
1732906400000|2024-11-29 18:53:20|203515.1|203425.1|203514.3|203424.3|203521.2|203431.2|203502.1|203412.1|20
1732906410000|2024-11-29 18:53:30|203507.8|203417.8|203506.6|203416.6|203507.8|203417.8|203501|203411|4
1732906420000|2024-11-29 18:53:40|203503.6|203413.6|203469.3|203379.3|203506.6|203416.6|203456.9|203366.9|10
1732906430000|2024-11-29 18:53:50|203463.1|203373.1|203469.5|203379.5|203469.5|203379.5|203463.1|203373.1|2
1732906440000|2024-11-29 18:54:00|203462.3|203372.3|203482.7|203392.7|203484.7|203394.7|203462.2|203372.2|10
1732906450000|2024-11-29 18:54:10|203484.7|203394.7|203484.7|203394.7|203484.7|203394.7|203482.7|203392.7|3
1732906460000|2024-11-29 18:54:20|203478|203388|203483|203393|203483|203393|203478|203388|2
1732906480000|2024-11-29 18:54:40|203477.6|203387.6|203482.8|203392.8|203482.8|203392.8|203477.6|203387.6|2
1732906490000|2024-11-29 18:54:50|203483.5|203393.5|203482.5|203392.5|203490.2|203400.2|203482.5|203392.5|3
1732906500000|2024-11-29 18:55:00|203489.3|203399.3|203496.2|203406.2|203502.2|203412.2|203489.3|203399.3|4
1732906510000|2024-11-29 18:55:10|203501|203411|203469.9|203379.9|203501|203411|203413.8|203363.8|9
1732906520000|2024-11-29 18:55:20|203469.1|203379.1|203437.2|203347.2|203477.5|203387.5|203421.2|203331.2|19
1732906530000|2024-11-29 18:55:30|203441.4|203351.4|203440.8|203350.8|203444.7|203354.7|203438.7|203348.7|8
1732906540000|2024-11-29 18:55:40|203429.2|203339.2|203443.7|203353.7|203445.9|203355.9|203429.2|203339.2|6
1732906560000|2024-11-29 18:56:00|203446.2|203356.2|203436.2|203346.2|203446.2|203356.2|203436.2|203346.2|7
1732906570000|2024-11-29 18:56:10|203443.3|203353.3|203442.3|203352.3|203443.3|203353.3|203435.7|203345.7|5
1732906580000|2024-11-29 18:56:20|203434.7|203344.7|203443.2|203353.2|203444.7|203354.7|203434.7|203344.7|10
1732906590000|2024-11-29 18:56:30|203433.6|203343.6|203344|203254|203433.6|203343.6|203330.2|203240.2|16
1732906600000|2024-11-29 18:56:40|203345.9|203255.9|203337.2|203247.2|203350.1|203260.1|203336.8|203246.8|14
1732906610000|2024-11-29 18:56:50|203338.6|203248.6|203425.4|203335.4|203425.4|203335.4|203337.2|203247.2|11
1732906620000|2024-11-29 18:57:00|203421.3|203331.3|203455.4|203365.4|203458.1|203368.1|203404|203314|14
1732906630000|2024-11-29 18:57:10|203456.4|203366.4|203466.8|203376.8|203468|203378|203444.3|203354.3|13
1732906640000|2024-11-29 18:57:20|203462.4|203372.4|203460.4|203370.4|203475.3|203385.3|203454.6|203364.6|12
1732906650000|2024-11-29 18:57:30|203458.7|203368.7|203463.4|203373.4|203478.3|203388.3|203451.8|203361.8|12
1732906660000|2024-11-29 18:57:40|203469.4|203379.4|203474.2|203384.2|203479.3|203389.3|203469.4|203379.4|6
1732906670000|2024-11-29 18:57:50|203474.4|203384.4|203425.8|203335.8|203474.7|203384.7|203422|203332|14
1732906680000|2024-11-29 18:58:00|203425.7|203335.7|203424.5|203334.5|203428.8|203338.8|203424.5|203334.5|8
1732906690000|2024-11-29 18:58:10|203431.9|203341.9|203432.7|203342.7|203432.7|203342.7|203431.9|203341.9|2
1732906700000|2024-11-29 18:58:20|203440.6|203350.6|203424.6|203334.6|203440.6|203350.6|203420|203330|17
1732906710000|2024-11-29 18:58:30|203415.3|203325.3|203406.5|203316.5|203419|203329|203398.2|203308.2|16
1732906720000|2024-11-29 18:58:40|203411.2|203321.2|203399.1|203309.1|203411.2|203321.2|203399.1|203309.1|9
1732906730000|2024-11-29 18:58:50|203391|203301|203404|203314|203408.4|203318.4|203391|203301|9
1732906740000|2024-11-29 18:59:00|203402.8|203312.8|203393.5|203303.5|203408.4|203318.4|203389.4|203299.4|25
1732906750000|2024-11-29 18:59:10|203396|203306|203398.3|203308.3|203399.3|203309.3|203383.5|203293.5|23
1732906760000|2024-11-29 18:59:20|203386.3|203296.3|203400.3|203310.3|203407|203317|203386.3|203296.3|21
1732906770000|2024-11-29 18:59:30|203400.2|203310.2|203404.1|203314.1|203409.3|203319.3|203396.7|203306.7|15
1732906780000|2024-11-29 18:59:40|203404.3|203314.3|203395.7|203305.7|203404.3|203314.3|203395.7|203305.7|4
1732906790000|2024-11-29 18:59:50|203401.9|203311.9|203409.1|203319.1|203414.3|203324.3|203401.9|203311.9|5
1732906800000|2024-11-29 19:00:00|203413.2|203323.2|203412.8|203322.8|203413.2|203323.2|203400.9|203310.9|14
1732906810000|2024-11-29 19:00:10|203404.3|203314.3|203410.9|203320.9|203410.9|203320.9|203404.3|203314.3|2
1732906820000|2024-11-29 19:00:20|203411.4|203321.4|203410.9|203320.9|203411.4|203321.4|203410.9|203320.9|2
1732906830000|2024-11-29 19:00:30|203410.4|203320.4|203411.9|203321.9|203411.9|203321.9|203408.4|203318.4|6
1732906840000|2024-11-29 19:00:40|203411.4|203321.4|203408.3|203318.3|203411.4|203321.4|203407.8|203317.8|4
1732906850000|2024-11-29 19:00:50|203410.5|203320.5|203411.8|203321.8|203425.6|203335.6|203400.5|203310.5|17
1732906860000|2024-11-29 19:01:00|203413.1|203323.1|203418.3|203328.3|203425.1|203335.1|203413.1|203323.1|17
1732906870000|2024-11-29 19:01:10|203420.8|203330.8|203409.2|203319.2|203425.2|203335.2|203409.2|203319.2|10
1732906880000|2024-11-29 19:01:20|203417|203327|203413.1|203323.1|203418|203328|203413|203323|7
1732906890000|2024-11-29 19:01:30|203420.4|203330.4|203411.1|203321.1|203420.4|203330.4|203408.2|203318.2|8
1732906900000|2024-11-29 19:01:40|203417.9|203327.9|203425.2|203335.2|203427.7|203337.7|203417.9|203327.9|9
1732906910000|2024-11-29 19:01:50|203425.7|203335.7|203426.3|203336.3|203426.3|203336.3|203425.7|203335.7|2
1732906920000|2024-11-29 19:02:00|203422.6|203332.6|203424.1|203334.1|203427.6|203337.6|203417.9|203327.9|9
1732906930000|2024-11-29 19:02:10|203425.4|203335.4|203424.1|203334.1|203425.4|203335.4|203424.1|203334.1|2
1732906940000|2024-11-29 19:02:20|203419.9|203329.9|203419.9|203329.9|203419.9|203329.9|203419.9|203329.9|1
1732906970000|2024-11-29 19:02:50|203420|203330|203420|203330|203420|203330|203420|203330|1
1732906980000|2024-11-29 19:03:00|203423.8|203333.8|203422.4|203332.4|203426.4|203336.4|203417.9|203327.9|11
1732906990000|2024-11-29 19:03:10|203423.3|203333.3|203401.2|203311.2|203423.3|203333.3|203392.8|203302.8|6
1732907000000|2024-11-29 19:03:20|203389.8|203299.8|203396|203306|203400.6|203310.6|203389.1|203299.1|10
1732907010000|2024-11-29 19:03:30|203395.4|203305.4|203396|203306|203396|203306|203395.4|203305.4|2
1732907020000|2024-11-29 19:03:40|203395.4|203305.4|203395.5|203305.5|203396|203306|203393.8|203303.8|5
1732907030000|2024-11-29 19:03:50|203395.4|203305.4|203396|203306|203396|203306|203395.4|203305.4|2
1732907040000|2024-11-29 19:04:00|203400.2|203310.2|203380.4|203290.4|203400.2|203310.2|203375.4|203285.4|13
1732907050000|2024-11-29 19:04:10|203382.6|203292.6|203379.4|203289.4|203382.6|203292.6|203365.3|203275.3|4
1732907060000|2024-11-29 19:04:20|203379.5|203289.5|203380.6|203290.6|203382.8|203292.8|203379.5|203289.5|4
1732907070000|2024-11-29 19:04:30|203384|203294|203383.1|203293.1|203384|203294|203382.9|203292.9|3
1732907080000|2024-11-29 19:04:40|203380|203290|203382.9|203292.9|203388.6|203298.6|203380|203290|7
1732907090000|2024-11-29 19:04:50|203388.6|203298.6|203380.3|203290.3|203388.6|203298.6|203375.6|203285.6|6
1732907100000|2024-11-29 19:05:00|203382.6|203292.6|203373.2|203283.2|203382.6|203305.9|203351.4|203283.2|7
1732907110000|2024-11-29 19:05:10|203379.7|203289.7|203378.4|203288.4|203386.2|203296.2|203375.3|203285.3|9
1732907120000|2024-11-29 19:05:20|203376.8|203286.8|203375.3|203285.3|203376.8|203286.8|203375.3|203285.3|2
1732907130000|2024-11-29 19:05:30|203373.3|203283.3|203361.5|203271.5|203373.3|203283.3|203356.9|203266.9|10
1732907140000|2024-11-29 19:05:40|203361|203271|203355.9|203265.9|203361.4|203271.4|203355.9|203265.9|7
1732907150000|2024-11-29 19:05:50|203355.7|203265.7|203356.2|203266.2|203356.2|203266.2|203355.4|203265.4|4
1732907160000|2024-11-29 19:06:00|203358.5|203268.5|203362.4|203272.4|203362.4|203272.4|203358.5|203268.5|2
1732907170000|2024-11-29 19:06:10|203359|203269|203362.4|203272.4|203362.4|203272.4|203359|203269|3
1732907190000|2024-11-29 19:06:30|203360.1|203270.1|203325.2|203235.2|203362.1|203272.1|203295.2|203226.5|13
1732907200000|2024-11-29 19:06:40|203322.3|203232.3|203321.7|203231.7|203322.3|203232.3|203318.5|203228.5|12
1732907210000|2024-11-29 19:06:50|203319.5|203229.5|203338|203248|203338|203248|203319.5|203229.5|15
1732907220000|2024-11-29 19:07:00|203344|203254|203384.7|203294.7|203391.3|203301.3|203341.7|203251.7|22
1732907230000|2024-11-29 19:07:10|203384.5|203294.5|203450|203360|203452.7|203362.7|203382.1|203292.1|24
1732907240000|2024-11-29 19:07:20|203448.4|203358.4|203438.6|203348.6|203448.4|203358.4|203428.9|203338.9|13
1732907250000|2024-11-29 19:07:30|203441.1|203351.1|203432|203342|203448.4|203358.4|203432|203342|5
1732907260000|2024-11-29 19:07:40|203435.1|203345.1|203439.1|203349.1|203444.4|203354.4|203435.1|203345.1|6
1732907270000|2024-11-29 19:07:50|203436|203346|203422.6|203332.6|203438.5|203348.5|203422.4|203332.4|12
1732907280000|2024-11-29 19:08:00|203437.8|203347.8|203438.3|203348.3|203440.3|203350.3|203436.6|203346.6|6
1732907290000|2024-11-29 19:08:10|203438|203348|203433.6|203343.6|203440.8|203350.8|203433.6|203343.6|8
1732907300000|2024-11-29 19:08:20|203433.5|203343.5|203433|203343|203433.5|203343.5|203433|203343|3
1732907310000|2024-11-29 19:08:30|203433.4|203343.4|203435.8|203345.8|203442.9|203352.9|203433.4|203343.4|9
1732907320000|2024-11-29 19:08:40|203435.7|203345.7|203420.3|203330.3|203442.3|203352.3|203420.3|203330.3|11
1732907330000|2024-11-29 19:08:50|203419.6|203329.6|203421.5|203331.5|203421.5|203331.5|203419|203329|3
1732907340000|2024-11-29 19:09:00|203425.5|203335.5|203429.9|203339.9|203433.3|203343.3|203425.5|203335.5|12
1732907350000|2024-11-29 19:09:10|203424.3|203334.3|203405.1|203315.1|203450.2|203360.2|203405.1|203315.1|20
1732907360000|2024-11-29 19:09:20|203404.9|203314.9|203414.6|203324.6|203414.6|203324.6|203396.5|203306.5|13
1732907370000|2024-11-29 19:09:30|203398|203308|203396|203306|203405.3|203315.3|203395.3|203305.3|10
1732907380000|2024-11-29 19:09:40|203398.3|203308.3|203396|203306|203398.3|203308.3|203395.8|203305.8|5
1732907390000|2024-11-29 19:09:50|203395.3|203305.3|203382.2|203292.2|203395.3|203305.3|203382.2|203292.2|6
1732907400000|2024-11-29 19:10:00|203386.9|203296.9|203383.6|203293.6|203395.4|203305.4|203382.5|203292.5|11
1732907410000|2024-11-29 19:10:10|203378.4|203288.4|203410.9|203320.9|203414.9|203324.9|203378.4|203288.4|6
1732907420000|2024-11-29 19:10:20|203412.9|203322.9|203413.2|203323.2|203416.1|203326.1|203409|203319|4
1732907430000|2024-11-29 19:10:30|203415.5|203325.5|203413.2|203323.2|203415.5|203325.5|203413.2|203323.2|2
1732907440000|2024-11-29 19:10:40|203415.5|203325.5|203413.2|203323.2|203415.5|203325.5|203413.2|203323.2|2
1732907450000|2024-11-29 19:10:50|203417.4|203327.4|203413.5|203323.5|203420.7|203330.7|203413.5|203323.5|5
1732907460000|2024-11-29 19:11:00|203409.6|203319.6|203431.8|203341.8|203463.6|203373.6|203409.6|203319.6|11
1732907470000|2024-11-29 19:11:10|203426|203336|203437.2|203347.2|203440.8|203350.8|203413.8|203323.8|5
1732907480000|2024-11-29 19:11:20|203442.2|203352.2|203438.1|203348.1|203442.2|203352.2|203437.1|203347.1|5
1732907490000|2024-11-29 19:11:30|203435.1|203345.1|203434.3|203344.3|203435.1|203345.1|203434.3|203344.3|2
1732907500000|2024-11-29 19:11:40|203433.7|203343.7|203433.7|203343.7|203433.7|203343.7|203433.7|203343.7|1
1732907510000|2024-11-29 19:11:50|203434.1|203344.1|203435.4|203345.4|203435.4|203345.4|203434.1|203344.1|3
1732907520000|2024-11-29 19:12:00|203435.6|203345.6|203418.9|203328.9|203435.6|203345.6|203416.1|203326.1|12
1732907530000|2024-11-29 19:12:10|203431.5|203341.5|203429|203339|203433.1|203343.1|203420.5|203330.5|11
1732907540000|2024-11-29 19:12:20|203428.8|203338.8|203423.8|203333.8|203429.1|203339.1|203420.5|203330.5|11
1732907550000|2024-11-29 19:12:30|203430.8|203340.8|203419.4|203329.4|203430.8|203340.8|203417.6|203327.6|13
1732907560000|2024-11-29 19:12:40|203419.1|203329.1|203419.8|203329.8|203431.8|203341.8|203419.1|203329.1|8
1732907570000|2024-11-29 19:12:50|203421.6|203331.6|203422.4|203332.4|203424.1|203334.1|203420.9|203330.9|10
1732907580000|2024-11-29 19:13:00|203422.6|203332.6|203433.4|203343.4|203435.4|203345.4|203422.6|203332.6|8
1732907590000|2024-11-29 19:13:10|203436.9|203346.9|203415.7|203325.7|203436.9|203346.9|203412.9|203322.9|11
1732907600000|2024-11-29 19:13:20|203421.6|203331.6|203429.9|203339.9|203429.9|203339.9|203410.6|203320.6|4
1732907610000|2024-11-29 19:13:30|203435.6|203345.6|203437.1|203347.1|203440.8|203350.8|203432.6|203342.6|7
1732907620000|2024-11-29 19:13:40|203440.7|203350.7|203438.7|203348.7|203440.7|203350.7|203438.7|203348.7|4
1732907630000|2024-11-29 19:13:50|203434.2|203344.2|203434.2|203344.2|203436.9|203346.9|203434.2|203344.2|3
1732907640000|2024-11-29 19:14:00|203427.8|203337.8|203430.6|203340.6|203431.6|203341.6|203411.2|203321.2|7
1732907650000|2024-11-29 19:14:10|203423.9|203333.9|203426|203336|203437.7|203347.7|203421.5|203331.5|16
1732907660000|2024-11-29 19:14:20|203419.8|203329.8|203418.4|203328.4|203433.2|203343.2|203413.2|203323.2|11
1732907670000|2024-11-29 19:14:30|203411.2|203321.2|203425.8|203335.8|203425.8|203335.8|203411.2|203321.2|6
1732907680000|2024-11-29 19:14:40|203416.6|203326.6|203442.5|203352.5|203447.9|203357.9|203416.6|203326.6|11
1732907690000|2024-11-29 19:14:50|203445.9|203355.9|203445|203355|203445.9|203355.9|203436.2|203346.2|5
1732907700000|2024-11-29 19:15:00|203449.3|203359.3|203452.6|203362.6|203453.1|203363.1|203449.3|203359.3|3
1732907720000|2024-11-29 19:15:20|203449.5|203359.5|203449.5|203359.5|203449.5|203359.5|203449.5|203359.5|1
1732907730000|2024-11-29 19:15:30|203453.9|203363.9|203450.8|203360.8|203453.9|203363.9|203450.8|203360.8|2
1732907750000|2024-11-29 19:15:50|203447.4|203357.4|203442.1|203352.1|203447.4|203357.4|203442.1|203352.1|3
1732907760000|2024-11-29 19:16:00|203450.7|203360.7|203443.7|203353.7|203450.7|203360.7|203443.7|203353.7|5
1732907770000|2024-11-29 19:16:10|203446.5|203356.5|203450.8|203360.8|203450.8|203360.8|203443.7|203353.7|4
1732907780000|2024-11-29 19:16:20|203441.5|203351.5|203448.9|203358.9|203451.5|203361.5|203441.5|203351.5|5
1732907790000|2024-11-29 19:16:30|203455.2|203365.2|203445.9|203355.9|203455.2|203365.2|203442.3|203352.3|7
1732907800000|2024-11-29 19:16:40|203449.4|203359.4|203451.6|203361.6|203451.6|203361.6|203448.7|203358.7|10
1732907810000|2024-11-29 19:16:50|203448.7|203358.7|203451.7|203361.7|203455.7|203365.7|203444.8|203354.8|9
1732907820000|2024-11-29 19:17:00|203454.8|203364.8|203468|203378|203468|203378|203454.8|203364.8|14
1732907830000|2024-11-29 19:17:10|203472.1|203382.1|203467.7|203377.7|203472.1|203382.1|203465.7|203375.7|6
1732907850000|2024-11-29 19:17:30|203464.8|203374.8|203464.9|203374.9|203464.9|203374.9|203462.2|203372.2|3
1732907860000|2024-11-29 19:17:40|203462.1|203372.1|203433.2|203383.2|203467.9|203383.2|203433.2|203366.5|12
1732907870000|2024-11-29 19:17:50|203459.7|203369.7|203440|203390|203466.6|203393.8|203433.2|203369.7|18
1732907880000|2024-11-29 19:18:00|203443.8|203393.8|203436.9|203386.9|203445.4|203395.4|203436.9|203386.9|7
1732907890000|2024-11-29 19:18:10|203443.1|203393.1|203448.8|203398.8|203458|203408|203437.5|203387.5|15
1732907900000|2024-11-29 19:18:20|203452.4|203402.4|203448.7|203398.7|203458.8|203408.8|203448.7|203398.7|5
1732907910000|2024-11-29 19:18:30|203446.2|203396.2|203438|203388|203493.5|203428.3|203438|203379.9|9
1732907920000|2024-11-29 19:18:40|203434.4|203384.4|203449.6|203359.6|203449.6|203385.6|203420.5|203359.6|8
1732907930000|2024-11-29 19:18:50|203447.5|203357.5|203420|203370|203447.5|203372|203415.1|203347.8|7
1732907940000|2024-11-29 19:19:00|203415.1|203365.1|203418.5|203368.5|203421.6|203371.6|203415.1|203365.1|8
1732907950000|2024-11-29 19:19:10|203413.6|203363.6|203429.5|203379.5|203429.5|203379.5|203413.6|203331|8
1732907960000|2024-11-29 19:19:20|203426.6|203376.6|203429.3|203379.3|203430.2|203380.2|203422|203372|6
1732907970000|2024-11-29 19:19:30|203423.9|203373.9|203421.8|203371.8|203441.6|203378.2|203421.6|203351.6|7
1732907980000|2024-11-29 19:19:40|203426.7|203376.7|203420.5|203370.5|203450.4|203388.5|203418|203357.8|14
1732907990000|2024-11-29 19:19:50|203417.4|203367.4|203427.8|203377.8|203438.3|203388.3|203415|203365|8
1732908000000|2024-11-29 19:20:00|203437.1|203387.1|203440.9|203390.9|203446|203396|203428.4|203378.4|24
1732908010000|2024-11-29 19:20:10|203434.3|203384.3|203438.4|203388.4|203444.9|203394.9|203433.2|203383.2|19
1732908020000|2024-11-29 19:20:20|203444|203394|203437.7|203387.7|203447.4|203397.4|203437.7|203387.7|5
1732908030000|2024-11-29 19:20:30|203434.7|203384.7|203425.5|203375.5|203434.7|203384.7|203425.5|203375.5|4
1732908040000|2024-11-29 19:20:40|203418.8|203368.8|203433.3|203383.3|203433.6|203383.6|203415.2|203365.2|16
1732908050000|2024-11-29 19:20:50|203433.5|203383.5|203413.7|203363.7|203433.5|203383.5|203411.4|203361.4|14
1732908060000|2024-11-29 19:21:00|203404.1|203354.1|203412.8|203362.8|203418.5|203368.5|203401.7|203351.7|11
1732908070000|2024-11-29 19:21:10|203409.5|203359.5|203418.4|203368.4|203426.8|203376.8|203409.5|203359.5|25
1732908080000|2024-11-29 19:21:20|203420.7|203370.7|203416.8|203366.8|203423.9|203373.9|203415|203365|19
1732908090000|2024-11-29 19:21:30|203418.3|203368.3|203406.8|203356.8|203426.5|203376.5|203406.8|203356.8|25
1732908100000|2024-11-29 19:21:40|203407.3|203357.3|203406.9|203356.9|203411.7|203361.7|203383.4|203333.4|9
1732908110000|2024-11-29 19:21:50|203405.5|203355.5|203404.1|203354.1|203406.4|203356.4|203404.1|203354.1|7
1732908120000|2024-11-29 19:22:00|203405.9|203355.9|203394.7|203344.7|203416.9|203366.9|203394.7|203344.7|14
1732908130000|2024-11-29 19:22:10|203393.2|203343.2|203394.2|203344.2|203394.2|203344.2|203385.9|203335.9|10
1732908140000|2024-11-29 19:22:20|203392.1|203342.1|203397.4|203347.4|203399.9|203349.9|203392.1|203342.1|19
1732908150000|2024-11-29 19:22:30|203394.3|203344.3|203396.6|203346.6|203397.1|203347.1|203389.8|203339.8|19
1732908160000|2024-11-29 19:22:40|203395.3|203345.3|203399.7|203349.7|203401.9|203351.9|203393|203343|9
1732908170000|2024-11-29 19:22:50|203403.3|203353.3|203418.3|203368.3|203437.2|203387.2|203395.1|203345.1|18
1732908180000|2024-11-29 19:23:00|203408.3|203358.3|203414.9|203364.9|203415|203365|203407.1|203357.1|12
1732908190000|2024-11-29 19:23:10|203413.1|203363.1|203414.9|203364.9|203414.9|203364.9|203413.1|203363.1|2
1732908200000|2024-11-29 19:23:20|203412.5|203362.5|203412.5|203362.5|203412.5|203362.5|203410.1|203360.1|3
1732908210000|2024-11-29 19:23:30|203415.1|203365.1|203415.1|203365.1|203415.1|203365.1|203415.1|203365.1|1
1732908220000|2024-11-29 19:23:40|203412.7|203362.7|203414|203364|203418|203368|203412.7|203362.7|4
1732908230000|2024-11-29 19:23:50|203416.6|203366.6|203426.7|203376.7|203426.7|203376.7|203416.6|203366.6|4
1732908240000|2024-11-29 19:24:00|203430.9|203380.9|203496.4|203446.4|203501|203451|203430.9|203380.9|13
1732908250000|2024-11-29 19:24:10|203497.3|203447.3|203499.1|203449.1|203501|203451|203497.2|203447.2|7
1732908260000|2024-11-29 19:24:20|203508.2|203458.2|203557.8|203467.8|203564.7|203474.7|203508.2|203458.2|8
1732908270000|2024-11-29 19:24:30|203560.3|203470.3|203533.2|203483.2|203560.3|203491.7|203532.6|203470.3|7
1732908280000|2024-11-29 19:24:40|203542.3|203492.3|203540.7|203490.7|203570.8|203505.1|203535.3|203470.1|11
1732908290000|2024-11-29 19:24:50|203541.2|203491.2|203540.9|203490.9|203546.3|203496.3|203537.4|203487.4|8
1732908300000|2024-11-29 19:25:00|203551.3|203501.3|203540.7|203490.7|203554.9|203504.9|203540.2|203490.2|16
1732908330000|2024-11-29 19:25:30|203540.2|203490.2|203529.5|203479.5|203540.7|203490.7|203526.6|203476.6|11
1732908340000|2024-11-29 19:25:40|203530.3|203480.3|203527|203477|203531.1|203481.1|203521.1|203471.1|9
1732908350000|2024-11-29 19:25:50|203527.8|203477.8|203528.2|203478.2|203528.2|203478.2|203527.8|203477.8|3
1732908360000|2024-11-29 19:26:00|203528.4|203478.4|203534.7|203484.7|203535.9|203485.9|203528.4|203478.4|8
1732908370000|2024-11-29 19:26:10|203535.3|203485.3|203536|203486|203536|203486|203535.2|203485.2|8
1732908380000|2024-11-29 19:26:20|203535.9|203485.9|203535.7|203485.7|203535.9|203485.9|203535.7|203485.7|2
1732908390000|2024-11-29 19:26:30|203535.9|203485.9|203534.6|203484.6|203538.8|203488.8|203534.6|203484.6|7
1732908400000|2024-11-29 19:26:40|203528.7|203478.7|203522.8|203472.8|203529.7|203479.7|203518.4|203468.4|12
1732908410000|2024-11-29 19:26:50|203528.6|203478.6|203532.6|203482.6|203536.8|203486.8|203528.6|203478.6|7
1732908420000|2024-11-29 19:27:00|203534.5|203484.5|203524.3|203474.3|203536.6|203486.6|203524.3|203474.3|7
1732908430000|2024-11-29 19:27:10|203520.5|203470.5|203529.4|203479.4|203533.3|203483.3|203517.3|203467.3|7
1732908450000|2024-11-29 19:27:30|203527.2|203477.2|203538.1|203488.1|203538.1|203488.1|203522.4|203472.4|12
1732908460000|2024-11-29 19:27:40|203532.2|203482.2|203560.9|203510.9|203560.9|203510.9|203530.1|203480.1|21
1732908470000|2024-11-29 19:27:50|203556|203506|203579.8|203529.8|203583.5|203533.5|203556|203506|14
1732908480000|2024-11-29 19:28:00|203584|203534|203594.2|203544.2|203597|203547|203584|203534|4
1732908490000|2024-11-29 19:28:10|203596.7|203546.7|203596.5|203546.5|203596.7|203546.7|203594.4|203544.4|4
1732908500000|2024-11-29 19:28:20|203593.6|203543.6|203592.9|203542.9|203596.1|203546.1|203590.5|203540.5|18
1732908510000|2024-11-29 19:28:30|203593.9|203543.9|203603.8|203513.8|203605.2|203543.9|203585|203513.8|7
1732908520000|2024-11-29 19:28:40|203605.2|203515.2|203604.9|203514.9|203605.3|203515.3|203604.9|203514.9|4
1732908530000|2024-11-29 19:28:50|203601.6|203511.6|203604.5|203514.5|203607.5|203517.5|203601.6|203511.6|8
1732908540000|2024-11-29 19:29:00|203606.8|203516.8|203604.5|203514.5|203606.8|203516.8|203604.5|203514.5|2
1732908550000|2024-11-29 19:29:10|203601.3|203511.3|203594.4|203504.4|203602.8|203522.3|203568.8|203500|11
1732908560000|2024-11-29 19:29:20|203595.9|203505.9|203582.6|203532.6|203595.9|203533.6|203572.4|203505.9|11
1732908570000|2024-11-29 19:29:30|203586.2|203536.2|203585.4|203535.4|203586.2|203536.2|203578.8|203528.8|4
1732908580000|2024-11-29 19:29:40|203582.1|203532.1|203585.1|203535.1|203585.1|203535.1|203582|203532|8
1732908590000|2024-11-29 19:29:50|203585|203535|203585|203535|203585|203535|203585|203535|1
1732908600000|2024-11-29 19:30:00|203589|203539|203584|203534|203591.3|203541.3|203584|203534|7
1732908610000|2024-11-29 19:30:10|203583.8|203533.8|203544.7|203494.7|203583.8|203533.8|203544.7|203494.7|6
1732908620000|2024-11-29 19:30:20|203548.4|203498.4|203544.5|203494.5|203548.4|203498.4|203542.5|203492.5|11
1732908630000|2024-11-29 19:30:30|203541.4|203491.4|203548.4|203498.4|203548.4|203498.4|203541.4|203491.4|4
1732908640000|2024-11-29 19:30:40|203549|203499|203546.3|203496.3|203549|203499|203546.3|203496.3|2
1732908650000|2024-11-29 19:30:50|203539|203489|203547|203497|203547|203497|203539|203489|3
1732908660000|2024-11-29 19:31:00|203550|203500|203542.4|203492.4|203550|203500|203536.5|203486.5|8
1732908670000|2024-11-29 19:31:10|203540.3|203490.3|203600.5|203510.5|203600.5|203510.5|203540.3|203490.3|9
1732908690000|2024-11-29 19:31:30|203596|203506|203582.2|203492.2|203596|203506|203579.8|203489.8|7
1732908710000|2024-11-29 19:31:50|203585.3|203495.3|203604.4|203514.4|203604.4|203514.4|203585.3|203495.3|14
1732908720000|2024-11-29 19:32:00|203600.7|203510.7|203605.8|203515.8|203605.8|203515.8|203600.7|203510.7|2
1732908740000|2024-11-29 19:32:20|203603.2|203513.2|203605.8|203515.8|203605.8|203515.8|203603.2|203513.2|2
1732908750000|2024-11-29 19:32:30|203604.9|203514.9|203600|203510|203605.7|203515.7|203600|203510|9
1732908760000|2024-11-29 19:32:40|203602.9|203512.9|203602.6|203512.6|203602.9|203512.9|203602.6|203512.6|2
1732908770000|2024-11-29 19:32:50|203603|203513|203604.8|203514.8|203604.9|203514.9|203599.8|203509.8|12
1732908780000|2024-11-29 19:33:00|203605.2|203515.2|203609.7|203519.7|203610.2|203520.2|203604.4|203514.4|12
1732908790000|2024-11-29 19:33:10|203608.9|203518.9|203606.3|203516.3|203608.9|203518.9|203601.6|203511.6|11
1732908800000|2024-11-29 19:33:20|203602.8|203512.8|203605.6|203515.6|203605.7|203515.7|203602.8|203512.8|5
1732908820000|2024-11-29 19:33:40|203604.1|203514.1|203604.2|203514.2|203604.2|203514.2|203603.7|203513.7|3
1732908830000|2024-11-29 19:33:50|203603.2|203513.2|203601.3|203511.3|203603.4|203513.4|203601.3|203511.3|3
1732908840000|2024-11-29 19:34:00|203602.4|203512.4|203604.5|203514.5|203604.5|203514.5|203601.8|203511.8|9
1732908850000|2024-11-29 19:34:10|203600.5|203510.5|203601.5|203511.5|203603.3|203513.3|203599.9|203509.9|5
1732908860000|2024-11-29 19:34:20|203597.3|203507.3|203597.7|203507.7|203597.7|203507.7|203595.8|203505.8|5
1732908870000|2024-11-29 19:34:30|203596.6|203506.6|203593.6|203503.6|203596.6|203506.6|203593.6|203503.6|3
1732908880000|2024-11-29 19:34:40|203595.2|203505.2|203578.1|203528.1|203595.2|203529.7|203576.3|203502.5|9
1732908890000|2024-11-29 19:34:50|203572.5|203522.5|203558.5|203508.5|203577|203527|203554.2|203504.2|10
1732908900000|2024-11-29 19:35:00|203554.2|203504.2|203554.6|203504.6|203554.6|203504.6|203554.2|203504.2|2
1732908910000|2024-11-29 19:35:10|203578|203488|203551.6|203501.6|203578|203506.1|203545.2|203484.1|10
1732908920000|2024-11-29 19:35:20|203548.7|203498.7|203544.4|203494.4|203552.3|203502.3|203543.7|203493.7|9
1732908930000|2024-11-29 19:35:30|203539.8|203489.8|203538.6|203488.6|203546.2|203496.2|203538.6|203488.6|6
1732908940000|2024-11-29 19:35:40|203542.1|203492.1|203539.1|203489.1|203543|203493|203534.4|203484.4|8
1732908950000|2024-11-29 19:35:50|203529.8|203479.8|203541.3|203491.3|203545.3|203495.3|203529.8|203479.8|9
1732908960000|2024-11-29 19:36:00|203545|203495|203534.8|203484.8|203545|203495|203527.1|203477.1|8
1732908970000|2024-11-29 19:36:10|203528.2|203478.2|203521.3|203471.3|203531.7|203481.7|203511.5|203461.5|17
1732908980000|2024-11-29 19:36:20|203527.2|203477.2|203529.1|203479.1|203529.1|203479.1|203520.1|203470.1|8
1732908990000|2024-11-29 19:36:30|203525.4|203475.4|203526.3|203476.3|203533.2|203483.2|203513.8|203463.8|12
1732909000000|2024-11-29 19:36:40|203530|203480|203520|203470|203530|203480|203518.6|203468.6|10
1732909010000|2024-11-29 19:36:50|203520.1|203470.1|203522.6|203472.6|203526.8|203476.8|203514.4|203464.4|22
1732909020000|2024-11-29 19:37:00|203522.4|203472.4|203527.2|203477.2|203527.2|203477.2|203518|203468|12
1732909030000|2024-11-29 19:37:10|203524.7|203474.7|203525.1|203475.1|203525.1|203475.1|203520.6|203470.6|4
1732909040000|2024-11-29 19:37:20|203521.1|203471.1|203509|203459|203526|203476|203500|203450|15
1732909050000|2024-11-29 19:37:30|203499.5|203449.5|203499.8|203449.8|203508|203458|203494|203444|9
1732909060000|2024-11-29 19:37:40|203500.3|203450.3|203506.1|203456.1|203509.1|203459.1|203500.1|203450.1|20
1732909070000|2024-11-29 19:37:50|203505.9|203455.9|203508.4|203458.4|203509.9|203459.9|203503|203453|7
1732909080000|2024-11-29 19:38:00|203510.6|203460.6|203513.1|203463.1|203520.5|203470.5|203506.7|203456.7|13
1732909090000|2024-11-29 19:38:10|203512.9|203462.9|203516.4|203466.4|203517.1|203467.1|203511.8|203461.8|18
1732909100000|2024-11-29 19:38:20|203515.5|203465.5|203516.1|203466.1|203516.9|203466.9|203512.7|203462.7|18
1732909110000|2024-11-29 19:38:30|203515.8|203465.8|203514|203464|203515.9|203465.9|203514|203464|3
1732909120000|2024-11-29 19:38:40|203515|203465|203516.4|203466.4|203516.7|203466.7|203514.3|203464.3|9
1732909130000|2024-11-29 19:38:50|203515.2|203465.2|203515|203465|203515.2|203465.2|203513.8|203463.8|6
1732909140000|2024-11-29 19:39:00|203515.2|203465.2|203497|203447|203519|203469|203490.3|203440.3|14
1732909150000|2024-11-29 19:39:10|203496.9|203446.9|203498.6|203448.6|203502.2|203452.2|203496.4|203446.4|11
1732909160000|2024-11-29 19:39:20|203498.8|203448.8|203495.4|203445.4|203502.9|203452.9|203495.4|203445.4|9
1732909170000|2024-11-29 19:39:30|203496.3|203446.3|203496.3|203446.3|203496.3|203446.3|203496.3|203446.3|1
1732909180000|2024-11-29 19:39:40|203496.8|203446.8|203497.9|203447.9|203498.6|203448.6|203496.6|203446.6|7
1732909190000|2024-11-29 19:39:50|203498.4|203448.4|203504.5|203414.5|203507.5|203448.4|203497.3|203414.5|5
1732909200000|2024-11-29 19:40:00|203509.5|203419.5|203490.3|203440.3|203525|203460.4|203486|203419|13
1732909210000|2024-11-29 19:40:10|203494|203444|203469.5|203419.5|203494|203444|203467.7|203417.7|21
1732909220000|2024-11-29 19:40:20|203466.5|203416.5|203466.3|203416.3|203497.5|203447.5|203464.5|203414.5|21
1732909230000|2024-11-29 19:40:30|203467|203417|203421.9|203371.9|203480|203430|203403.9|203334.3|31
1732909240000|2024-11-29 19:40:40|203421.5|203371.5|203422|203372|203423.4|203373.4|203413.5|203363.5|12
1732909250000|2024-11-29 19:40:50|203421.8|203371.8|203419.7|203369.7|203424.5|203374.5|203418.7|203368.7|12
1732909260000|2024-11-29 19:41:00|203417.7|203367.7|203431.7|203381.7|203432.6|203382.6|203401.2|203351.2|16
1732909270000|2024-11-29 19:41:10|203431.4|203381.4|203426.5|203376.5|203434.6|203384.6|203424.4|203374.4|23
1732909280000|2024-11-29 19:41:20|203435|203385|203452.1|203402.1|203452.1|203402.1|203433.9|203383.9|11
1732909290000|2024-11-29 19:41:30|203458.9|203408.9|203444.5|203394.5|203458.9|203408.9|203441|203391|8
1732909300000|2024-11-29 19:41:40|203447|203397|203446.4|203396.4|203451.2|203401.2|203446.4|203396.4|11
1732909310000|2024-11-29 19:41:50|203447.6|203397.6|203441.6|203391.6|203447.6|203397.6|203441.6|203391.6|4
1732909320000|2024-11-29 19:42:00|203445.3|203395.3|203441.5|203391.5|203449.4|203399.4|203440.6|203390.6|10
1732909330000|2024-11-29 19:42:10|203441|203391|203446|203396|203448.2|203398.2|203436|203386|11
1732909340000|2024-11-29 19:42:20|203446.1|203396.1|203417.5|203367.5|203446.1|203396.1|203415.5|203365.5|29
1732909350000|2024-11-29 19:42:30|203416.6|203366.6|203417.5|203367.5|203421.9|203371.9|203412.2|203362.2|19
1732909360000|2024-11-29 19:42:40|203417|203367|203414|203364|203428.1|203378.1|203411.9|203361.9|15
1732909370000|2024-11-29 19:42:50|203414.2|203364.2|203428.4|203378.4|203429.8|203379.8|203405.6|203355.6|24
1732909380000|2024-11-29 19:43:00|203411.5|203361.5|203420.1|203370.1|203435.7|203385.7|203404.6|203354.6|22
1732909390000|2024-11-29 19:43:10|203419.9|203369.9|203414.4|203364.4|203429|203379|203407.1|203357.1|24
1732909400000|2024-11-29 19:43:20|203414.2|203364.2|203410|203360|203420.9|203370.9|203405.7|203355.7|13
1732909410000|2024-11-29 19:43:30|203410.5|203360.5|203408.9|203358.9|203410.5|203360.5|203405|203355|13
1732909420000|2024-11-29 19:43:40|203408.7|203358.7|203423.8|203373.8|203432.9|203382.9|203408.7|203358.7|23
1732909430000|2024-11-29 19:43:50|203426.6|203376.6|203426.6|203376.6|203433.2|203383.2|203423.8|203373.8|20
1732909440000|2024-11-29 19:44:00|203426.8|203376.8|203433.7|203383.7|203434.9|203384.9|203424.1|203374.1|15
1732909450000|2024-11-29 19:44:10|203424.2|203374.2|203418.2|203368.2|203435.3|203385.3|203416.6|203366.6|19
1732909460000|2024-11-29 19:44:20|203418.4|203368.4|203420|203370|203438.9|203388.9|203417.7|203367.7|18
1732909470000|2024-11-29 19:44:30|203423.4|203373.4|203451.2|203361.2|203452.9|203394|203423.4|203353.8|25
1732909480000|2024-11-29 19:44:40|203454.4|203364.4|203440.2|203390.2|203454.4|203392.9|203434.5|203353.9|20
1732909490000|2024-11-29 19:44:50|203440.4|203390.4|203435.1|203385.1|203440.4|203390.4|203425.1|203375.1|14
1732909500000|2024-11-29 19:45:00|203435.3|203385.3|203437.2|203387.2|203441.2|203391.2|203429.2|203379.2|18
1732909510000|2024-11-29 19:45:10|203436.8|203386.8|203433.8|203383.8|203436.8|203386.8|203433.7|203383.7|12
1732909520000|2024-11-29 19:45:20|203433.7|203383.7|203428.3|203378.3|203433.8|203383.8|203423.6|203373.6|9
1732909530000|2024-11-29 19:45:30|203428.1|203378.1|203428.8|203378.8|203429.4|203379.4|203428.1|203378.1|8
1732909540000|2024-11-29 19:45:40|203424.6|203374.6|203427.2|203377.2|203436.4|203386.4|203424.6|203374.6|13
1732909550000|2024-11-29 19:45:50|203428|203378|203428.2|203378.2|203428.4|203378.4|203428|203378|6
1732909560000|2024-11-29 19:46:00|203427.9|203377.9|203427.9|203377.9|203427.9|203377.9|203427.4|203377.4|11
1732909570000|2024-11-29 19:46:10|203427.7|203377.7|203436.8|203386.8|203437.6|203387.6|203427.5|203377.5|12
1732909580000|2024-11-29 19:46:20|203433.3|203383.3|203427.1|203377.1|203433.3|203383.3|203426.6|203376.6|13
1732909590000|2024-11-29 19:46:30|203427|203377|203431.9|203381.9|203431.9|203381.9|203425.2|203375.2|12
1732909600000|2024-11-29 19:46:40|203431.5|203381.5|203431.4|203381.4|203431.5|203381.5|203431.4|203381.4|2
1732909610000|2024-11-29 19:46:50|203431.7|203381.7|203432|203382|203432.4|203382.4|203431.3|203381.3|9
1732909620000|2024-11-29 19:47:00|203431.9|203381.9|203427.4|203377.4|203432.2|203382.2|203426.3|203376.3|7
1732909630000|2024-11-29 19:47:10|203427.6|203377.6|203427.6|203377.6|203427.9|203377.9|203427.4|203377.4|7
1732909640000|2024-11-29 19:47:20|203427.9|203377.9|203427.9|203377.9|203428.1|203378.1|203427.9|203377.9|3
1732909650000|2024-11-29 19:47:30|203427.6|203377.6|203455.2|203365.2|203459.4|203381.1|203427.4|203359.6|11
1732909660000|2024-11-29 19:47:40|203460.5|203370.5|203455.6|203365.6|203460.5|203370.5|203454.9|203364.9|4
1732909670000|2024-11-29 19:47:50|203451.3|203361.3|203430.2|203380.2|203451.3|203390.9|203429|203361.3|14
1732909680000|2024-11-29 19:48:00|203433.3|203383.3|203453.7|203363.7|203454.3|203383.6|203423.5|203363.7|10
1732909690000|2024-11-29 19:48:10|203453.4|203363.4|203451.9|203361.9|203453.4|203363.4|203442.2|203352.2|3
1732909700000|2024-11-29 19:48:20|203451.7|203361.7|203482.2|203392.2|203489.5|203410.3|203451.5|203361.5|19
1732909710000|2024-11-29 19:48:30|203486.7|203396.7|203526.5|203436.5|203528.5|203438.5|203484.7|203394.7|10
1732909720000|2024-11-29 19:48:40|203529.1|203439.1|203573.1|203483.1|203597.1|203507.1|203529.1|203439.1|9
1732909730000|2024-11-29 19:48:50|203574.9|203484.9|203606.3|203556.3|203606.3|203556.3|203574.9|203484.9|8
1732909740000|2024-11-29 19:49:00|203608.3|203558.3|203603.9|203513.9|203612.8|203562.8|203598.1|203511.9|9
1732909750000|2024-11-29 19:49:10|203606.9|203516.9|203604.2|203514.2|203606.9|203516.9|203604.2|203514.2|2
1732909760000|2024-11-29 19:49:20|203606.3|203516.3|203568.2|203478.2|203606.3|203516.3|203568.2|203478.2|7
1732909770000|2024-11-29 19:49:30|203571.9|203481.9|203573.9|203483.9|203575.5|203485.5|203562.6|203472.6|10
1732909780000|2024-11-29 19:49:40|203565.8|203475.8|203569.7|203479.7|203573.5|203483.5|203556.1|203466.1|11
1732909790000|2024-11-29 19:49:50|203549.5|203499.5|203553.5|203463.5|203572.2|203499.5|203544.9|203463.5|10
1732909800000|2024-11-29 19:50:00|203559.2|203469.2|203577.2|203487.2|203580.7|203490.7|203559.2|203469.2|5
1732909810000|2024-11-29 19:50:10|203557.8|203507.8|203572.3|203482.3|203577.3|203507.8|203556.1|203476.9|12
1732909820000|2024-11-29 19:50:20|203572.5|203482.5|203578.2|203488.2|203583.2|203493.2|203572.5|203482.5|12
1732909830000|2024-11-29 19:50:30|203575.3|203485.3|203577|203487|203579.9|203489.9|203573.3|203483.3|16
1732909840000|2024-11-29 19:50:40|203576.8|203486.8|203576.7|203486.7|203577.2|203487.2|203570.5|203480.5|8
1732909850000|2024-11-29 19:50:50|203581.6|203491.6|203577.6|203487.6|203581.6|203491.6|203577.1|203487.1|7
1732909860000|2024-11-29 19:51:00|203578|203488|203577|203487|203580.9|203490.9|203577|203487|3
1732909880000|2024-11-29 19:51:20|203582.5|203492.5|203569.8|203479.8|203582.5|203492.5|203569.6|203479.6|9
1732909890000|2024-11-29 19:51:30|203576.7|203486.7|203542.6|203492.6|203578.7|203492.6|203527.4|203477.4|14
1732909900000|2024-11-29 19:51:40|203540.2|203490.2|203540.2|203490.2|203540.2|203490.2|203540.2|203490.2|1
1732909910000|2024-11-29 19:51:50|203538.7|203488.7|203538.7|203488.7|203541.5|203491.5|203538.7|203488.7|3
1732909930000|2024-11-29 19:52:10|203528|203478|203535.6|203485.6|203535.6|203485.6|203528|203478|2
1732909940000|2024-11-29 19:52:20|203530.3|203480.3|203534.9|203484.9|203534.9|203484.9|203530.3|203480.3|2
1732909950000|2024-11-29 19:52:30|203538|203488|203554.2|203504.2|203562.6|203512.6|203538|203488|4
1732909970000|2024-11-29 19:52:50|203563.3|203513.3|203552.2|203502.2|203563.3|203513.3|203551.3|203501.3|6
1732909980000|2024-11-29 19:53:00|203550.8|203500.8|203550.8|203500.8|203550.8|203500.8|203550.6|203500.6|3
1732909990000|2024-11-29 19:53:10|203546|203496|203545.1|203495.1|203550.1|203500.1|203536.7|203486.7|8
1732910000000|2024-11-29 19:53:20|203540.9|203490.9|203540.6|203490.6|203557.5|203507.5|203535.9|203485.9|17
1732910010000|2024-11-29 19:53:30|203536.5|203486.5|203534.9|203484.9|203546.2|203496.2|203529.3|203479.3|20
1732910020000|2024-11-29 19:53:40|203541|203491|203546.4|203496.4|203546.4|203496.4|203531.2|203481.2|11
1732910030000|2024-11-29 19:53:50|203544|203494|203544.5|203494.5|203546.1|203496.1|203536.3|203486.3|6
1732910040000|2024-11-29 19:54:00|203544.4|203494.4|203526.5|203476.5|203548.8|203498.8|203525.8|203475.8|10
1732910050000|2024-11-29 19:54:10|203553.8|203463.8|203553.8|203463.8|203553.8|203463.8|203553.8|203463.8|1
1732910080000|2024-11-29 19:54:40|203556.8|203466.8|203552.5|203462.5|203556.8|203466.8|203552.5|203462.5|2
1732910090000|2024-11-29 19:54:50|203553|203463|203556.2|203466.2|203556.5|203466.5|203553|203463|6
1732910100000|2024-11-29 19:55:00|203556.5|203466.5|203554|203464|203556.5|203466.5|203554|203464|3
1732910110000|2024-11-29 19:55:10|203556|203466|203553|203463|203556.8|203466.8|203553|203463|6
1732910120000|2024-11-29 19:55:20|203553.5|203463.5|203557.5|203467.5|203557.5|203467.5|203553.5|203463.5|2
1732910140000|2024-11-29 19:55:40|203558.9|203468.9|203561|203471|203561.4|203471.4|203557.8|203467.8|7
1732910150000|2024-11-29 19:55:50|203560|203470|203555|203465|203560|203470|203555|203465|3
1732910160000|2024-11-29 19:56:00|203556.5|203466.5|203564.7|203474.7|203566.5|203476.5|203556.5|203466.5|7
1732910170000|2024-11-29 19:56:10|203565.2|203475.2|203564.1|203474.1|203565.2|203475.2|203561.6|203471.6|6
1732910190000|2024-11-29 19:56:30|203560.6|203470.6|203555.5|203465.5|203560.6|203470.6|203546.9|203456.9|6
1732910200000|2024-11-29 19:56:40|203557|203467|203557.2|203467.2|203559.5|203469.5|203553.1|203463.1|4
1732910210000|2024-11-29 19:56:50|203555.6|203465.6|203536.9|203486.9|203555.6|203486.9|203536.9|203464.9|4
1732910230000|2024-11-29 19:57:10|203540.4|203490.4|203538.4|203488.4|203540.4|203490.4|203531.5|203481.5|6
1732910260000|2024-11-29 19:57:40|203540|203490|203539.9|203489.9|203540.5|203490.5|203537.9|203487.9|4
1732910270000|2024-11-29 19:57:50|203536.8|203486.8|203539.9|203489.9|203539.9|203489.9|203536.8|203486.8|2
1732910280000|2024-11-29 19:58:00|203536.8|203486.8|203546.5|203496.5|203546.8|203496.8|203536.8|203486.8|4
1732910290000|2024-11-29 19:58:10|203546.6|203496.6|203546.6|203496.6|203546.8|203496.8|203544.5|203494.5|5
1732910300000|2024-11-29 19:58:20|203550.7|203500.7|203516.9|203466.9|203554.1|203504.1|203516.9|203466.9|13
1732910340000|2024-11-29 19:59:00|203525|203475|203518.9|203468.9|203525.7|203475.7|203518.4|203468.4|7
1732910350000|2024-11-29 19:59:10|203514.9|203464.9|203519.3|203469.3|203524.7|203474.7|203514.9|203464.9|7
1732910370000|2024-11-29 19:59:30|203521.7|203471.7|203517.3|203467.3|203523.4|203473.4|203517.2|203467.2|11
1732910380000|2024-11-29 19:59:40|203523.4|203473.4|203518.9|203468.9|203523.4|203473.4|203517.6|203467.6|6
1732910390000|2024-11-29 19:59:50|203522.4|203472.4|203523.9|203473.9|203523.9|203473.9|203522|203472|10
1732910400000|2024-11-29 20:00:00|203524.2|203474.2|203580.2|203490.2|203584.3|203514.5|203524.2|203474.2|10
1732910410000|2024-11-29 20:00:10|203583|203493|203580.3|203490.3|203584.1|203494.1|203580.3|203490.3|3
1732910420000|2024-11-29 20:00:20|203581.5|203491.5|203580.5|203490.5|203581.5|203491.5|203580.5|203490.5|2
1732910440000|2024-11-29 20:00:40|203580.9|203490.9|203581.4|203491.4|203581.4|203491.4|203580.9|203490.9|2
1732910450000|2024-11-29 20:00:50|203582|203492|203582.7|203492.7|203583.3|203493.3|203582|203492|4
1732910460000|2024-11-29 20:01:00|203583.7|203493.7|203583.5|203493.5|203584|203494|203583.5|203493.5|3
1732910490000|2024-11-29 20:01:30|203584|203494|203606.9|203516.9|203606.9|203516.9|203578.7|203488.7|4
1732910500000|2024-11-29 20:01:40|203598.6|203508.6|203602.4|203512.4|203602.4|203512.4|203594|203504|5
1732910510000|2024-11-29 20:01:50|203596.9|203506.9|203597.8|203507.8|203602.5|203512.5|203596.9|203506.9|3
1732910520000|2024-11-29 20:02:00|203598.8|203508.8|203599|203509|203606|203516|203597.4|203507.4|5
1732910530000|2024-11-29 20:02:10|203596.3|203506.3|203598.4|203508.4|203605|203515|203596.3|203506.3|7
1732910540000|2024-11-29 20:02:20|203604.8|203514.8|203596.9|203506.9|203604.8|203514.8|203596.9|203506.9|3
1732910550000|2024-11-29 20:02:30|203594|203504|203596.9|203506.9|203596.9|203506.9|203594|203504|2
1732910560000|2024-11-29 20:02:40|203594|203504|203597.5|203507.5|203602.1|203512.1|203594|203504|5
1732910570000|2024-11-29 20:02:50|203618.3|203528.3|203658.5|203568.5|203660.3|203570.3|203600.7|203510.7|11
1732910580000|2024-11-29 20:03:00|203653.6|203563.6|203638.9|203548.9|203659|203569|203636.5|203546.5|5
1732910590000|2024-11-29 20:03:10|203636.5|203546.5|203636.5|203546.5|203636.5|203546.5|203636.5|203546.5|1
1732910600000|2024-11-29 20:03:20|203630.2|203540.2|203637.6|203547.6|203637.6|203547.6|203630.2|203540.2|3
1732910610000|2024-11-29 20:03:30|203629.5|203539.5|203629.5|203539.5|203629.5|203539.5|203629.5|203539.5|1
1732910620000|2024-11-29 20:03:40|203641.4|203551.4|203641.1|203551.1|203644.8|203554.8|203641.1|203551.1|5
1732910640000|2024-11-29 20:04:00|203635.5|203545.5|203634.6|203544.6|203640.7|203550.7|203626.3|203536.3|7
1732910660000|2024-11-29 20:04:20|203629.2|203539.2|203626|203536|203629.2|203539.2|203618.7|203528.7|5
1732910670000|2024-11-29 20:04:30|203627.5|203537.5|203628.2|203538.2|203634.4|203544.4|203621.8|203531.8|9
1732910680000|2024-11-29 20:04:40|203622.2|203532.2|203604.6|203514.6|203622.2|203532.2|203604.6|203514.6|6
1732910700000|2024-11-29 20:05:00|203603.9|203513.9|203603.9|203513.9|203603.9|203513.9|203603.9|203513.9|1
1732910710000|2024-11-29 20:05:10|203598|203508|203590.1|203500.1|203598|203508|203584.9|203494.9|7
1732910720000|2024-11-29 20:05:20|203594|203504|203597.1|203507.1|203597.1|203507.1|203594|203504|4
1732910730000|2024-11-29 20:05:30|203596.7|203506.7|203581.5|203491.5|203596.7|203506.7|203578.1|203488.1|7
1732910740000|2024-11-29 20:05:40|203581.4|203491.4|203582.1|203492.1|203582.1|203492.1|203576|203486|8
1732910770000|2024-11-29 20:06:10|203577.7|203487.7|203581.2|203491.2|203581.2|203491.2|203574.6|203484.6|7
1732910780000|2024-11-29 20:06:20|203580.7|203490.7|203587.8|203497.8|203588.4|203498.4|203580.7|203490.7|4
1732910790000|2024-11-29 20:06:30|203588.4|203498.4|203588.4|203498.4|203588.4|203498.4|203588.4|203498.4|1
1732910800000|2024-11-29 20:06:40|203590.9|203500.9|203587.8|203497.8|203595.7|203505.7|203587.6|203497.6|11
1732910810000|2024-11-29 20:06:50|203588.4|203498.4|203592.9|203502.9|203592.9|203502.9|203587.5|203497.5|6
1732910820000|2024-11-29 20:07:00|203595.9|203505.9|203601|203511|203601|203511|203592.9|203502.9|12
1732910840000|2024-11-29 20:07:20|203603|203513|203603|203513|203603.4|203513.4|203603|203513|3
1732910850000|2024-11-29 20:07:30|203602|203512|203602|203512|203602|203512|203602|203512|1
1732910870000|2024-11-29 20:07:50|203599.6|203509.6|203600.1|203510.1|203600.7|203510.7|203595.4|203505.4|14
1732910880000|2024-11-29 20:08:00|203600.7|203510.7|203594.7|203504.7|203600.7|203510.7|203594.7|203504.7|4
1732910890000|2024-11-29 20:08:10|203594.8|203504.8|203595.1|203505.1|203595.4|203505.4|203594.7|203504.7|8
1732910900000|2024-11-29 20:08:20|203595.4|203505.4|203601.1|203511.1|203601.1|203511.1|203595|203505|5
1732910910000|2024-11-29 20:08:30|203599.7|203509.7|203599.7|203509.7|203599.7|203509.7|203599.7|203509.7|1
1732910920000|2024-11-29 20:08:40|203601.1|203511.1|203598.7|203508.7|203601.1|203511.1|203598.7|203508.7|3
1732910940000|2024-11-29 20:09:00|203595.5|203505.5|203609.9|203519.9|203609.9|203519.9|203595.5|203505.5|4
1732910950000|2024-11-29 20:09:10|203610.5|203520.5|203611.2|203521.2|203616.8|203526.8|203609.9|203519.9|6
1732910970000|2024-11-29 20:09:30|203609.9|203519.9|203619.3|203529.3|203622.6|203532.6|203609.9|203519.9|8
1732910980000|2024-11-29 20:09:40|203616.3|203526.3|203623.5|203533.5|203623.5|203533.5|203616.3|203526.3|5
1732910990000|2024-11-29 20:09:50|203622.9|203532.9|203624.5|203534.5|203624.5|203534.5|203619.5|203529.5|5
1732911010000|2024-11-29 20:10:10|203618.7|203528.7|203617.6|203527.6|203618.7|203528.7|203614.6|203524.6|4
1732911020000|2024-11-29 20:10:20|203618.7|203528.7|203611.6|203521.6|203618.7|203528.7|203611.6|203521.6|3
1732911030000|2024-11-29 20:10:30|203613.9|203523.9|203603.8|203513.8|203617.5|203527.5|203603.8|203513.8|9
1732911040000|2024-11-29 20:10:40|203615.8|203525.8|203604.2|203514.2|203615.8|203525.8|203604.2|203514.2|4
1732911050000|2024-11-29 20:10:50|203607.7|203517.7|203607.7|203517.7|203607.7|203517.7|203607.7|203517.7|1
1732911070000|2024-11-29 20:11:10|203611.5|203521.5|203607.7|203517.7|203611.5|203521.5|203607.7|203517.7|3
1732911080000|2024-11-29 20:11:20|203607.2|203517.2|203606.1|203516.1|203607.2|203517.2|203606.1|203516.1|2
1732911110000|2024-11-29 20:11:50|203606|203516|203618|203528|203618|203528|203606|203516|2
1732911120000|2024-11-29 20:12:00|203611.4|203521.4|203611.4|203521.4|203611.4|203521.4|203611.4|203521.4|1
1732911150000|2024-11-29 20:12:30|203613|203523|203612.3|203522.3|203614.2|203524.2|203611.3|203521.3|5
1732911160000|2024-11-29 20:12:40|203609.5|203519.5|203609.5|203519.5|203610|203520|203609.5|203519.5|3
1732911170000|2024-11-29 20:12:50|203614|203524|203612.9|203522.9|203614|203524|203612.9|203522.9|2
1732911200000|2024-11-29 20:13:20|203617|203527|203616.3|203526.3|203623|203533|203616.3|203526.3|5
1732911210000|2024-11-29 20:13:30|203612.9|203522.9|203612.9|203522.9|203612.9|203522.9|203612.9|203522.9|1
1732911230000|2024-11-29 20:13:50|203615.3|203525.3|203619.2|203529.2|203619.2|203529.2|203615.3|203525.3|2
1732911240000|2024-11-29 20:14:00|203615.9|203525.9|203614.6|203524.6|203615.9|203525.9|203614.6|203524.6|2
1732911250000|2024-11-29 20:14:10|203617.5|203527.5|203617.5|203527.5|203618.8|203528.8|203617.5|203527.5|3
1732911260000|2024-11-29 20:14:20|203615.8|203525.8|203617.1|203527.1|203619.7|203529.7|203615.8|203525.8|6
1732911270000|2024-11-29 20:14:30|203615.1|203525.1|203618.6|203528.6|203623.8|203533.8|203615.1|203525.1|6
1732911290000|2024-11-29 20:14:50|203624.2|203534.2|203679|203589|203679|203589|203624.2|203534.2|17
1732911300000|2024-11-29 20:15:00|203682.5|203592.5|203676.1|203586.1|203690.1|203600.1|203671.8|203581.8|8
1732911310000|2024-11-29 20:15:10|203686.1|203596.1|203676.5|203586.5|203686.1|203596.1|203676.5|203586.5|3
1732911330000|2024-11-29 20:15:30|203672.2|203582.2|203662.5|203572.5|203673.9|203583.9|203662.5|203572.5|5
1732911340000|2024-11-29 20:15:40|203657|203567|203655.9|203565.9|203657|203567|203655.9|203565.9|2
1732911360000|2024-11-29 20:16:00|203661.6|203571.6|203661.6|203571.6|203661.6|203571.6|203661.6|203571.6|1
1732911390000|2024-11-29 20:16:30|203659.9|203569.9|203659.9|203569.9|203659.9|203569.9|203659.9|203569.9|1
1732911410000|2024-11-29 20:16:50|203662.9|203572.9|203662.9|203572.9|203662.9|203572.9|203662.9|203572.9|1
1732911420000|2024-11-29 20:17:00|203664|203574|203664|203574|203664|203574|203662.9|203572.9|3
1732911430000|2024-11-29 20:17:10|203662.9|203572.9|203747.6|203657.6|203751.7|203661.7|203662.9|203572.9|5
1732911440000|2024-11-29 20:17:20|203743.2|203653.2|203741|203651|203744.9|203654.9|203737.3|203647.3|7
1732911450000|2024-11-29 20:17:30|203739.8|203649.8|203739.8|203649.8|203739.8|203649.8|203739.8|203649.8|1
1732911460000|2024-11-29 20:17:40|203742.6|203652.6|203750.4|203660.4|203761.4|203671.4|203742.6|203652.6|9
1732911470000|2024-11-29 20:17:50|203750.7|203660.7|203756|203666|203756|203666|203747.7|203657.7|5
1732911480000|2024-11-29 20:18:00|203752.5|203662.5|203749.2|203659.2|203752.5|203662.5|203749.2|203659.2|2
1732911490000|2024-11-29 20:18:10|203755.5|203665.5|203768.6|203678.6|203768.6|203678.6|203755.5|203665.5|2
1732911500000|2024-11-29 20:18:20|203774.2|203684.2|203767.7|203677.7|203774.6|203684.6|203767.6|203677.6|4
1732911530000|2024-11-29 20:18:50|203801|203647|203801|203647|203801|203647|203801|203647|1
1732911540000|2024-11-29 20:19:00|203799|203675|203759.3|203669.3|203799|203675|203739.4|203649.4|7
1732911550000|2024-11-29 20:19:10|203754.8|203664.8|203728.9|203638.9|203754.8|203664.8|203723.3|203633.3|3
1732911560000|2024-11-29 20:19:20|203721.4|203631.4|203722.5|203632.5|203727|203637|203721.4|203631.4|3
1732911570000|2024-11-29 20:19:30|203721.8|203631.8|203722|203632|203722.3|203632.3|203721.8|203631.8|3
1732911580000|2024-11-29 20:19:40|203721.8|203631.8|203721.8|203631.8|203721.8|203631.8|203721.5|203631.5|3
1732911590000|2024-11-29 20:19:50|203722|203632|203727|203637|203740|203650|203722|203632|3
1732911600000|2024-11-29 20:20:00|203727.1|203637.1|203722.3|203632.3|203727.5|203637.5|203722.3|203632.3|4
1732911610000|2024-11-29 20:20:10|203727|203637|203712.7|203622.7|203727|203637|203701.9|203611.9|8
1732911620000|2024-11-29 20:20:20|203717.5|203627.5|203716.7|203626.7|203733.3|203643.3|203716.7|203626.7|7
1732911630000|2024-11-29 20:20:30|203710|203620|203751.1|203661.1|203751.1|203661.1|203710|203620|6
1732911640000|2024-11-29 20:20:40|203745.6|203655.6|203749|203659|203749|203659|203739.8|203649.8|7
1732911650000|2024-11-29 20:20:50|203748.8|203658.8|203749.1|203659.1|203754.8|203664.8|203748.8|203658.8|8
1732911660000|2024-11-29 20:21:00|203749.8|203659.8|203750.1|203660.1|203750.3|203660.3|203749.8|203659.8|4
1732911670000|2024-11-29 20:21:10|203749.1|203659.1|203744.9|203654.9|203754.8|203664.8|203744.9|203654.9|5
1732911680000|2024-11-29 20:21:20|203744.6|203654.6|203744.9|203654.9|203744.9|203654.9|203744.6|203654.6|2
1732911690000|2024-11-29 20:21:30|203745.1|203655.1|203745.4|203655.4|203748.3|203658.3|203744.6|203654.6|8
1732911700000|2024-11-29 20:21:40|203745.3|203655.3|203745.1|203655.1|203745.3|203655.3|203744.9|203654.9|3
1732911710000|2024-11-29 20:21:50|203746.5|203656.5|203746|203656|203746.5|203656.5|203746|203656|6
1732911720000|2024-11-29 20:22:00|203746.5|203656.5|203751.1|203661.1|203751.1|203661.1|203746.5|203656.5|2
1732911730000|2024-11-29 20:22:10|203751.4|203661.4|203743.9|203653.9|203751.4|203661.4|203743.9|203653.9|6
1732911740000|2024-11-29 20:22:20|203749.4|203659.4|203745|203655|203755|203665|203744.9|203654.9|5
1732911750000|2024-11-29 20:22:30|203744.7|203654.7|203736.7|203646.7|203749.1|203659.1|203736.7|203646.7|10
1732911760000|2024-11-29 20:22:40|203751.6|203661.6|203749.2|203659.2|203751.6|203661.6|203749.2|203659.2|2
1732911770000|2024-11-29 20:22:50|203751.6|203661.6|203746.4|203656.4|203751.6|203661.6|203742.7|203652.7|3
1732911800000|2024-11-29 20:23:20|203750|203660|203750|203660|203750|203660|203750|203660|1
1732911820000|2024-11-29 20:23:40|203750.8|203660.8|203729.4|203639.4|203750.8|203660.8|203719.2|203629.2|7
1732911830000|2024-11-29 20:23:50|203725.2|203635.2|203662.8|203572.8|203725.2|203635.2|203662.8|203572.8|7
1732911840000|2024-11-29 20:24:00|203655.2|203565.2|203671.2|203581.2|203715.3|203625.3|203647.2|203557.2|12
1732911850000|2024-11-29 20:24:10|203676.6|203586.6|203672.1|203582.1|203695.2|203605.2|203658.2|203568.2|11
1732911860000|2024-11-29 20:24:20|203680.6|203590.6|203673.8|203583.8|203680.6|203590.6|203673.8|203583.8|2
1732911870000|2024-11-29 20:24:30|203669.4|203579.4|203669.2|203579.2|203669.4|203579.4|203669|203579|4
1732911880000|2024-11-29 20:24:40|203669|203579|203646.2|203556.2|203669|203579|203646.2|203556.2|4
1732911900000|2024-11-29 20:25:00|203650.6|203560.6|203649.8|203559.8|203650.6|203560.6|203649.8|203559.8|2
1732911910000|2024-11-29 20:25:10|203674.9|203584.9|203669.7|203579.7|203674.9|203584.9|203648.9|203558.9|6
1732911930000|2024-11-29 20:25:30|203680.3|203590.3|203669.5|203579.5|203680.3|203590.3|203669.5|203579.5|2
1732911940000|2024-11-29 20:25:40|203664.5|203574.5|203664.5|203574.5|203664.5|203574.5|203664.5|203574.5|1
1732911970000|2024-11-29 20:26:10|203657.5|203567.5|203657.5|203567.5|203657.5|203567.5|203657.5|203567.5|1
1732911990000|2024-11-29 20:26:30|203665.7|203575.7|203665.7|203575.7|203665.7|203575.7|203665.7|203575.7|1
1732912000000|2024-11-29 20:26:40|203661.1|203571.1|203656.1|203566.1|203661.1|203571.1|203656.1|203566.1|2
1732912030000|2024-11-29 20:27:10|203657.5|203567.5|203657.5|203567.5|203657.5|203567.5|203657.5|203567.5|1
1732912040000|2024-11-29 20:27:20|203661|203571|203666.5|203576.5|203672.2|203582.2|203661|203571|10
1732912050000|2024-11-29 20:27:30|203673.8|203583.8|203653.5|203563.5|203673.8|203583.8|203653.5|203563.5|7
1732912060000|2024-11-29 20:27:40|203647.7|203557.7|203652.6|203562.6|203652.6|203562.6|203647.7|203557.7|4
1732912070000|2024-11-29 20:27:50|203647.7|203557.7|203672.5|203582.5|203672.5|203582.5|203647.7|203557.7|8
1732912080000|2024-11-29 20:28:00|203676.4|203586.4|203673.6|203583.6|203676.4|203586.4|203668.4|203578.4|9
1732912090000|2024-11-29 20:28:10|203677.1|203587.1|203666.8|203576.8|203677.1|203587.1|203665.8|203575.8|9
1732912100000|2024-11-29 20:28:20|203672.8|203582.8|203676.4|203586.4|203676.4|203586.4|203665.3|203575.3|11
1732912110000|2024-11-29 20:28:30|203671.9|203581.9|203668.4|203578.4|203676.4|203586.4|203668.4|203578.4|7
1732912130000|2024-11-29 20:28:50|203665.5|203575.5|203662|203572|203666.4|203576.4|203662|203572|4
1732912160000|2024-11-29 20:29:20|203662.5|203572.5|203647.5|203557.5|203669.7|203579.7|203647.5|203557.5|6
1732912170000|2024-11-29 20:29:30|203648|203558|203648.5|203558.5|203648.5|203558.5|203646.5|203556.5|6
1732912180000|2024-11-29 20:29:40|203646.5|203556.5|203655.7|203565.7|203661.7|203571.7|203645.7|203555.7|8
1732912190000|2024-11-29 20:29:50|203655.8|203565.8|203656.9|203566.9|203664.7|203574.7|203655.7|203565.7|15
1732912200000|2024-11-29 20:30:00|203653.6|203563.6|203656.1|203566.1|203666|203576|203653.6|203563.6|4
1732912210000|2024-11-29 20:30:10|203657.3|203567.3|203655.3|203565.3|203657.3|203567.3|203655.3|203565.3|2
1732912230000|2024-11-29 20:30:30|203657.8|203567.8|203637.5|203547.5|203657.8|203567.8|203637.5|203547.5|4
1732912250000|2024-11-29 20:30:50|203637|203547|203637.5|203547.5|203637.5|203547.5|203637|203547|4
1732912260000|2024-11-29 20:31:00|203637|203547|203697.2|203607.2|203703.2|203613.2|203637|203547|13
1732912270000|2024-11-29 20:31:10|203690.3|203600.3|203699.6|203609.6|203701.2|203611.2|203688.5|203598.5|20
1732912280000|2024-11-29 20:31:20|203695.4|203605.4|203694.9|203604.9|203713.8|203623.8|203692.8|203602.8|14
1732912290000|2024-11-29 20:31:30|203698.9|203608.9|203689.6|203599.6|203705.5|203615.5|203689.6|203599.6|18
1732912300000|2024-11-29 20:31:40|203711.4|203621.4|203707.3|203617.3|203719.1|203629.1|203707.3|203617.3|4
1732912320000|2024-11-29 20:32:00|203702.9|203612.9|203702.9|203612.9|203702.9|203612.9|203702.9|203612.9|1
1732912330000|2024-11-29 20:32:10|203713.7|203623.7|203725|203635|203729.5|203639.5|203702.9|203612.9|5
1732912340000|2024-11-29 20:32:20|203730.1|203640.1|203733|203643|203733.1|203643.1|203730.1|203640.1|7
1732912350000|2024-11-29 20:32:30|203725.8|203635.8|203725.1|203635.1|203725.8|203635.8|203723.1|203633.1|5
1732912360000|2024-11-29 20:32:40|203724.9|203634.9|203724.9|203634.9|203724.9|203634.9|203724.9|203634.9|1
1732912370000|2024-11-29 20:32:50|203725.1|203635.1|203725.1|203635.1|203725.1|203635.1|203725.1|203635.1|1
1732912380000|2024-11-29 20:33:00|203744|203574|203722.6|203632.6|203744|203633.8|203712.5|203574|7
1732912400000|2024-11-29 20:33:20|203717.1|203627.1|203692.7|203602.7|203719.6|203629.6|203690.5|203600.5|17
1732912420000|2024-11-29 20:33:40|203692.2|203602.2|203665.1|203575.1|203692.2|203602.2|203665.1|203575.1|10
1732912430000|2024-11-29 20:33:50|203668.8|203578.8|203664.6|203574.6|203678|203588|203646.8|203556.8|8
1732912440000|2024-11-29 20:34:00|203657.8|203567.8|203657.8|203567.8|203657.8|203567.8|203657.8|203567.8|1
1732912450000|2024-11-29 20:34:10|203656.3|203566.3|203587.4|203497.4|203664.6|203574.6|203536.7|203446.7|10
1732912460000|2024-11-29 20:34:20|203578.4|203488.4|203583|203493|203583.6|203493.6|203577.9|203487.9|6
1732912470000|2024-11-29 20:34:30|203449.6|203359.6|203497.3|203407.3|203580.5|203407.6|203421.3|203302.5|20
1732912480000|2024-11-29 20:34:40|203488.7|203398.7|203494.6|203404.6|203497.3|203407.3|203488.7|203398.7|4
1732912490000|2024-11-29 20:34:50|203516.7|203354.4|203513.3|203423.3|203528.4|203438.4|203508.4|203354.4|8
1732912500000|2024-11-29 20:35:00|203517.5|203427.5|203537.9|203447.9|203551.2|203461.2|203517.3|203427.3|15
1732912510000|2024-11-29 20:35:10|203525.4|203435.4|203540.7|203450.7|203540.8|203450.8|203520.7|203430.7|9
1732912520000|2024-11-29 20:35:20|203531.9|203441.9|203533.3|203443.3|203543.2|203453.2|203531.9|203441.9|6
1732912550000|2024-11-29 20:35:50|203546|203395|203546|203395|203546|203395|203546|203395|1
1732912560000|2024-11-29 20:36:00|203566|203479.4|203557.4|203467.4|203569.4|203479.4|203557.4|203467.4|3
1732912570000|2024-11-29 20:36:10|203557.5|203467.5|203568.3|203478.3|203569.4|203479.4|203557.5|203467.5|5
1732912590000|2024-11-29 20:36:30|203571.3|203481.3|203554.8|203464.8|203576.9|203486.9|203546.1|203456.1|14
1732912600000|2024-11-29 20:36:40|203556|203466|203499.4|203409.4|203556|203466|203499.4|203409.4|10
1732912610000|2024-11-29 20:36:50|203495.9|203405.9|203495.9|203405.9|203495.9|203405.9|203495.9|203405.9|1
1732912640000|2024-11-29 20:37:20|203494.7|203404.7|203499.5|203409.5|203499.7|203409.7|203494.7|203404.7|5
1732912650000|2024-11-29 20:37:30|203499.7|203409.7|203578.8|203488.8|203584.3|203494.3|203499.7|203409.7|11
1732912660000|2024-11-29 20:37:40|203583.5|203493.5|203564.4|203474.4|203583.5|203493.5|203561.6|203471.6|7
1732912670000|2024-11-29 20:37:50|203587.5|203497.5|203573.6|203483.6|203587.5|203497.5|203573.6|203483.6|3
1732912680000|2024-11-29 20:38:00|203565.5|203475.5|203572.6|203482.6|203572.6|203482.6|203565.5|203475.5|2
1732912690000|2024-11-29 20:38:10|203565.4|203475.4|203572.1|203482.1|203572.1|203482.1|203556.7|203466.7|4
1732912700000|2024-11-29 20:38:20|203565.1|203475.1|203572.1|203482.1|203572.1|203482.1|203565.1|203475.1|2
1732912710000|2024-11-29 20:38:30|203565.1|203475.1|203571.7|203481.7|203584.8|203494.8|203565.1|203475.1|7
1732912720000|2024-11-29 20:38:40|203617|203416|203582|203492|203617|203492|203567.2|203416|7
1732912730000|2024-11-29 20:38:50|203581.8|203491.8|203575.1|203485.1|203581.8|203491.8|203574.6|203484.6|7
1732912740000|2024-11-29 20:39:00|203570.5|203480.5|203598.9|203508.9|203598.9|203508.9|203570.5|203480.5|5
1732912750000|2024-11-29 20:39:10|203594.1|203504.1|203596.1|203506.1|203598.5|203508.5|203592.9|203502.9|5
1732912760000|2024-11-29 20:39:20|203610.3|203520.3|203588.6|203498.6|203610.3|203520.3|203588.6|203498.6|2
1732912790000|2024-11-29 20:39:50|203580.5|203490.5|203583.4|203493.4|203583.6|203493.6|203580.5|203490.5|3
1732912800000|2024-11-29 20:40:00|203588.2|203498.2|203589.8|203499.8|203589.8|203499.8|203588.2|203498.2|2
1732912820000|2024-11-29 20:40:20|203610.3|203520.3|203615|203525|203629.5|203539.5|203600|203510|15
1732912830000|2024-11-29 20:40:30|203618.5|203528.5|203605|203515|203634|203544|203603.7|203513.7|7
1732912840000|2024-11-29 20:40:40|203610.4|203520.4|203630.1|203540.1|203630.9|203540.9|203597.4|203507.4|8
1732912850000|2024-11-29 20:40:50|203635.1|203545.1|203628.6|203538.6|203637.2|203547.2|203626|203536|9
1732912860000|2024-11-29 20:41:00|203633.5|203543.5|203629.9|203539.9|203634.9|203544.9|203625.3|203535.3|9
1732912870000|2024-11-29 20:41:10|203634.5|203544.5|203636.8|203546.8|203644.8|203554.8|203626.8|203536.8|15
1732912880000|2024-11-29 20:41:20|203630.5|203540.5|203625|203535|203637.6|203547.6|203609.7|203519.7|14
1732912890000|2024-11-29 20:41:30|203618.1|203528.1|203632.7|203542.7|203632.7|203542.7|203618.1|203528.1|13
1732912900000|2024-11-29 20:41:40|203625.4|203535.4|203632.8|203542.8|203636.1|203546.1|203620.5|203530.5|18
1732912910000|2024-11-29 20:41:50|203627.4|203537.4|203648.6|203558.6|203656.1|203566.1|203627.4|203537.4|18
1732912920000|2024-11-29 20:42:00|203643.4|203553.4|203649.8|203559.8|203656.5|203566.5|203643.4|203553.4|18
1732912930000|2024-11-29 20:42:10|203642.7|203552.7|203649.9|203559.9|203649.9|203559.9|203642.7|203552.7|2
1732912940000|2024-11-29 20:42:20|203649.8|203559.8|203648.6|203558.6|203649.8|203559.8|203648.6|203558.6|2
1732912960000|2024-11-29 20:42:40|203678|203527|203635.3|203545.3|203678|203546.7|203624.4|203527|6
1732912970000|2024-11-29 20:42:50|203645.2|203555.2|203633.6|203543.6|203645.2|203555.2|203633.6|203543.6|2
1732913000000|2024-11-29 20:43:20|203639.1|203549.1|203651.5|203561.5|203657.2|203567.2|203639.1|203549.1|17
1732913010000|2024-11-29 20:43:30|203651.8|203561.8|203644.7|203554.7|203652.5|203562.5|203643.7|203553.7|19
1732913020000|2024-11-29 20:43:40|203655.2|203565.2|203646.7|203556.7|203662.6|203572.6|203646.7|203556.7|12
1732913030000|2024-11-29 20:43:50|203651|203561|203654.8|203564.8|203654.8|203564.8|203646.7|203556.7|14
1732913040000|2024-11-29 20:44:00|203654.5|203564.5|203651|203561|203654.5|203564.5|203646.7|203556.7|14
1732913050000|2024-11-29 20:44:10|203655.5|203565.5|203651|203561|203662.4|203572.4|203648|203558|13
1732913060000|2024-11-29 20:44:20|203652|203562|203673|203583|203688|203592.9|203645.5|203537|10
1732913070000|2024-11-29 20:44:30|203680.4|203590.4|203723.4|203633.4|203732.6|203642.6|203674.5|203584.5|9
1732913080000|2024-11-29 20:44:40|203722.9|203632.9|203725.4|203635.4|203725.4|203635.4|203721.1|203631.1|7
1732913090000|2024-11-29 20:44:50|203726.2|203636.2|203649.7|203559.7|203737.1|203647.1|203643.1|203553.1|15
1732913100000|2024-11-29 20:45:00|203649.9|203559.9|203651.9|203561.9|203651.9|203561.9|203648.6|203558.6|5
1732913110000|2024-11-29 20:45:10|203652.1|203562.1|203683.5|203593.5|203683.7|203593.7|203651.9|203561.9|6
1732913120000|2024-11-29 20:45:20|203684|203594|203649.3|203559.3|203684|203594|203633.3|203543.3|6
1732913130000|2024-11-29 20:45:30|203643.7|203553.7|203643.7|203553.7|203643.7|203553.7|203643.7|203553.7|1
1732913140000|2024-11-29 20:45:40|203663.4|203573.4|203644.2|203554.2|203712.7|203622.7|203644.2|203554.2|12
1732913150000|2024-11-29 20:45:50|203638.4|203548.4|203619.3|203529.3|203641.8|203551.8|203619.3|203529.3|8
1732913170000|2024-11-29 20:46:10|203613.3|203523.3|203610.7|203520.7|203618.9|203528.9|203610.7|203520.7|13
1732913180000|2024-11-29 20:46:20|203615|203525|203604.2|203514.2|203615|203525|203604.2|203514.2|8
1732913190000|2024-11-29 20:46:30|203608.6|203518.6|203607.8|203517.8|203608.6|203518.6|203602.7|203512.7|6
1732913200000|2024-11-29 20:46:40|203603|203513|203624.3|203534.3|203624.3|203534.3|203602.9|203512.9|9
1732913230000|2024-11-29 20:47:10|203627|203537|203627|203537|203627|203537|203627|203537|1
1732913260000|2024-11-29 20:47:40|203624|203534|203624|203534|203624|203534|203624|203534|1
1732913280000|2024-11-29 20:48:00|203619.9|203529.9|203624|203534|203624|203534|203619.9|203529.9|2
1732913290000|2024-11-29 20:48:10|203627|203537|203627|203537|203627|203537|203627|203537|1
1732913300000|2024-11-29 20:48:20|203632|203542|203625.2|203535.2|203632|203542|203624.9|203534.9|6
1732913330000|2024-11-29 20:48:50|203621.5|203531.5|203627|203537|203627|203537|203621.5|203531.5|3
1732913340000|2024-11-29 20:49:00|203630.8|203540.8|203632.5|203542.5|203632.5|203542.5|203630.8|203540.8|2
1732913350000|2024-11-29 20:49:10|203638.6|203548.6|203640.1|203550.1|203646.4|203556.4|203638.6|203548.6|5
1732913360000|2024-11-29 20:49:20|203645.8|203555.8|203640.5|203550.5|203647.5|203557.5|203639.8|203549.8|4
1732913370000|2024-11-29 20:49:30|203647.6|203557.6|203640.9|203550.9|203647.6|203557.6|203640.9|203550.9|2
1732913380000|2024-11-29 20:49:40|203647.1|203557.1|203639.8|203549.8|203647.1|203557.1|203639.8|203549.8|4
1732913390000|2024-11-29 20:49:50|203645.7|203555.7|203639.5|203549.5|203645.7|203555.7|203637.4|203547.4|6
1732913400000|2024-11-29 20:50:00|203645.5|203555.5|203645.7|203555.7|203646|203556|203637.9|203547.9|13
1732913410000|2024-11-29 20:50:10|203645.6|203555.6|203639.4|203549.4|203645.6|203555.6|203638.1|203548.1|8
1732913420000|2024-11-29 20:50:20|203645.3|203555.3|203636.2|203546.2|203645.3|203555.3|203636.2|203546.2|11
1732913430000|2024-11-29 20:50:30|203637.6|203547.6|203636.9|203546.9|203644.7|203554.7|203636.5|203546.5|15
1732913440000|2024-11-29 20:50:40|203644.6|203554.6|203637.2|203547.2|203645.4|203555.4|203636.4|203546.4|6
1732913450000|2024-11-29 20:50:50|203644.6|203554.6|203637.4|203547.4|203644.6|203554.6|203637.4|203547.4|2
1732913470000|2024-11-29 20:51:10|203632.4|203542.4|203678.1|203588.1|203687.5|203597.5|203632.4|203542.4|14
1732913480000|2024-11-29 20:51:20|203679.6|203589.6|203684|203594|203692.1|203602.1|203672.1|203582.1|13
1732913490000|2024-11-29 20:51:30|203686|203596|203668.2|203578.2|203692.1|203602.1|203666.4|203576.4|21
1732913500000|2024-11-29 20:51:40|203672.2|203582.2|203666.9|203576.9|203672.2|203582.2|203666.6|203576.6|14
1732913510000|2024-11-29 20:51:50|203669.9|203579.9|203667.2|203577.2|203671.4|203581.4|203667.1|203577.1|16
1732913520000|2024-11-29 20:52:00|203669.4|203579.4|203718|203526|203721|203580.6|203669.2|203526|11
1732913530000|2024-11-29 20:52:10|203721|203549|203670.3|203580.3|203721|203581.3|203662|203526|16
1732913540000|2024-11-29 20:52:20|203670.5|203580.5|203667|203577|203671.5|203581.5|203666|203576|9
1732913550000|2024-11-29 20:52:30|203666.2|203576.2|203667|203577|203671.6|203581.6|203665|203575|14
1732913560000|2024-11-29 20:52:40|203671.5|203581.5|203718|203528|203721|203581.6|203670.7|203526|13
1732913570000|2024-11-29 20:52:50|203720|203560|203721|203538|203721|203560|203708|203526|13
1732913580000|2024-11-29 20:53:00|203709|203555|203666.9|203576.9|203709|203580.6|203664.9|203526|11
1732913590000|2024-11-29 20:53:10|203670.1|203580.1|203670.4|203580.4|203673.1|203583.1|203666.9|203576.9|11
1732913600000|2024-11-29 20:53:20|203672.9|203582.9|203671.8|203581.8|203673.4|203583.4|203666.9|203576.9|9
1732913610000|2024-11-29 20:53:30|203671.6|203581.6|203721|203548|203721|203582.8|203666.3|203548|13
1732913620000|2024-11-29 20:53:40|203718|203559|203715|203560|203721|203563|203714|203526|11
1732913630000|2024-11-29 20:53:50|203716|203557|203721|203526|203721|203562|203706|203526|15
1732913640000|2024-11-29 20:54:00|203716|203556|203672.9|203582.9|203721|203583.2|203672.9|203526|7
1732913650000|2024-11-29 20:54:10|203672.2|203582.2|203673|203583|203673|203583|203671.5|203581.5|3
1732913660000|2024-11-29 20:54:20|203667.5|203577.5|203666.7|203576.7|203672.1|203582.1|203666.7|203576.7|5
1732913670000|2024-11-29 20:54:30|203716|203526|203713|203526|203721|203557|203713|203526|10
1732913680000|2024-11-29 20:54:40|203714|203556|203719|203526|203721|203559|203713|203526|7
1732913690000|2024-11-29 20:54:50|203666.7|203576.7|203666.7|203576.7|203666.7|203576.7|203666.7|203576.7|1
1732913700000|2024-11-29 20:55:00|203671.6|203581.6|203666.9|203576.9|203671.6|203581.6|203662.6|203572.6|12
1732913710000|2024-11-29 20:55:10|203665.1|203575.1|203665.6|203575.6|203668.3|203578.3|203661.9|203571.9|10
1732913720000|2024-11-29 20:55:20|203666.9|203576.9|203674.4|203584.4|203675.2|203585.2|203665.6|203575.6|15
1732913730000|2024-11-29 20:55:30|203674.7|203584.7|203674|203584|203675.5|203585.5|203674|203584|4
1732913740000|2024-11-29 20:55:40|203673.8|203583.8|203672.3|203582.3|203673.8|203583.8|203672.3|203582.3|3
1732913750000|2024-11-29 20:55:50|203671.3|203581.3|203672.3|203582.3|203672.3|203582.3|203668|203578|3
1732913760000|2024-11-29 20:56:00|203672.1|203582.1|203721|203526|203721|203582.5|203667|203526|15
1732913770000|2024-11-29 20:56:10|203717|203552|203715|203552|203721|203552|203715|203552|4
1732913780000|2024-11-29 20:56:20|203714|203553|203721|203555|203721|203555|203714|203540|4
1732913790000|2024-11-29 20:56:30|203716|203526|203671.2|203581.2|203716|203581.4|203666.4|203526|8
1732913800000|2024-11-29 20:56:40|203670.5|203580.5|203671.8|203581.8|203671.8|203581.8|203666.5|203576.5|13
1732913810000|2024-11-29 20:56:50|203670.7|203580.7|203669.4|203579.4|203670.9|203580.9|203667.2|203577.2|10
1732913820000|2024-11-29 20:57:00|203670.9|203580.9|203707|203553|203721|203580.9|203670.5|203543|4
1732913830000|2024-11-29 20:57:10|203712|203554|203712|203552|203721|203554|203709|203526|12
1732913840000|2024-11-29 20:57:20|203709|203550|203670.4|203580.4|203721|203580.4|203670.4|203526|11
1732913850000|2024-11-29 20:57:30|203670.5|203580.5|203665.6|203575.6|203670.5|203580.5|203665.6|203575.6|8
1732913860000|2024-11-29 20:57:40|203665.7|203575.7|203666.1|203576.1|203667.9|203577.9|203661.9|203571.9|12
1732913870000|2024-11-29 20:57:50|203665.6|203575.6|203666.1|203576.1|203666.2|203576.2|203660.2|203570.2|8
1732913880000|2024-11-29 20:58:00|203666.4|203576.4|203657.9|203567.9|203666.4|203576.4|203651.5|203561.5|14
1732913890000|2024-11-29 20:58:10|203657.6|203567.6|203659.9|203569.9|203665.6|203575.6|203655.6|203565.6|13
1732913900000|2024-11-29 20:58:20|203660.4|203570.4|203665.6|203575.6|203665.6|203575.6|203657.3|203567.3|11
1732913910000|2024-11-29 20:58:30|203664.4|203574.4|203660.6|203570.6|203665|203575|203660.4|203570.4|8
1732913920000|2024-11-29 20:58:40|203664.2|203574.2|203678.5|203588.5|203678.7|203588.7|203663.6|203573.6|19
1732913930000|2024-11-29 20:58:50|203674|203584|203671.9|203581.9|203678.8|203588.8|203666.4|203576.4|21
1732913940000|2024-11-29 20:59:00|203671.1|203581.1|203675.7|203585.7|203678.2|203588.2|203669.4|203579.4|22
1732913950000|2024-11-29 20:59:10|203671.8|203581.8|203673.4|203583.4|203678.6|203588.6|203666.9|203576.9|24
1732913960000|2024-11-29 20:59:20|203670.3|203580.3|203671.3|203581.3|203678.2|203588.2|203665.2|203575.2|20
1732913970000|2024-11-29 20:59:30|203678.6|203588.6|203668.8|203578.8|203678.6|203588.6|203666.1|203576.1|22
1732913980000|2024-11-29 20:59:40|203675.5|203585.5|203671.4|203581.4|203680.6|203590.6|203668.8|203578.8|21
1732913990000|2024-11-29 20:59:50|203664.7|203574.7|203668.9|203578.9|203678.4|203588.4|203664.7|203574.7|11
1732914010000|2024-11-29 21:00:10|203666.1|203576.1|203662.2|203572.2|203666.3|203576.3|203662.2|203572.2|5
1732914020000|2024-11-29 21:00:20|203660|203570|203660.3|203570.3|203660.3|203570.3|203660|203570|2
1732914030000|2024-11-29 21:00:30|203660.8|203570.8|203672.5|203582.5|203674.9|203584.9|203657.4|203567.4|15
1732914040000|2024-11-29 21:00:40|203673.3|203583.3|203666.6|203576.6|203681.3|203591.3|203664.3|203574.3|26
1732914050000|2024-11-29 21:00:50|203665.7|203575.7|203671.4|203581.4|203678.1|203588.1|203662.9|203572.9|22
1732914060000|2024-11-29 21:01:00|203667.8|203577.8|203679.5|203589.5|203679.5|203589.5|203665.1|203575.1|25
1732914070000|2024-11-29 21:01:10|203676.5|203586.5|203671.5|203581.5|203676.5|203586.5|203659.9|203569.9|25
1732914080000|2024-11-29 21:01:20|203668.7|203578.7|203661.7|203571.7|203677.3|203587.3|203659|203569|24
1732914090000|2024-11-29 21:01:30|203660.9|203570.9|203668|203578|203675.9|203585.9|203660.1|203570.1|24
1732914100000|2024-11-29 21:01:40|203674.6|203584.6|203668|203578|203677.4|203587.4|203659.5|203569.5|18
1732914110000|2024-11-29 21:01:50|203664.2|203574.2|203671.3|203581.3|203671.7|203581.7|203660.6|203570.6|18
1732914120000|2024-11-29 21:02:00|203666.7|203576.7|203662.4|203572.4|203677.3|203587.3|203660.8|203570.8|23
1732914130000|2024-11-29 21:02:10|203679|203589|203665.3|203575.3|203679.2|203589.2|203663.6|203573.6|22
1732914140000|2024-11-29 21:02:20|203676.7|203586.7|203670.5|203580.5|203679.2|203589.2|203664.1|203574.1|23
1732914150000|2024-11-29 21:02:30|203664.4|203574.4|203672|203582|203681.2|203591.2|203664.1|203574.1|29
1732914160000|2024-11-29 21:02:40|203673.4|203583.4|203676.9|203586.9|203690.8|203600.8|203671.8|203581.8|27
1732914170000|2024-11-29 21:02:50|203681.3|203591.3|203678|203588|203694.6|203604.6|203668.3|203578.3|30
1732914180000|2024-11-29 21:03:00|203676.6|203586.6|203675.7|203585.7|203690.5|203600.5|203669.9|203579.9|29
1732914190000|2024-11-29 21:03:10|203676.9|203586.9|203673.8|203583.8|203682.9|203592.9|203669.7|203579.7|22
1732914200000|2024-11-29 21:03:20|203680.9|203590.9|203673.8|203583.8|203683.6|203593.6|203672.3|203582.3|23
1732914210000|2024-11-29 21:03:30|203675.3|203585.3|203674.7|203584.7|203682.7|203592.7|203673.6|203583.6|17
1732914220000|2024-11-29 21:03:40|203681.7|203591.7|203712.9|203622.9|203713.2|203623.2|203672.8|203582.8|13
1732914230000|2024-11-29 21:03:50|203699.2|203609.2|203714.6|203624.6|203715.1|203625.1|203699.2|203609.2|6
1732914240000|2024-11-29 21:04:00|203714.8|203624.8|203716.1|203626.1|203716.1|203626.1|203713.8|203623.8|6
1732914250000|2024-11-29 21:04:10|203716.3|203626.3|203722.1|203632.1|203722.1|203632.1|203705.6|203615.6|13
1732914260000|2024-11-29 21:04:20|203729.7|203639.7|203716|203626|203732.6|203642.6|203714.3|203624.3|15
1732914270000|2024-11-29 21:04:30|203718.3|203628.3|203724.3|203634.3|203728.6|203638.6|203715.1|203625.1|12
1732914280000|2024-11-29 21:04:40|203724.9|203634.9|203728.5|203638.5|203729.5|203639.5|203717.1|203627.1|12
1732914290000|2024-11-29 21:04:50|203724.8|203634.8|203728.3|203638.3|203730.5|203640.5|203713.9|203623.9|19
1732914300000|2024-11-29 21:05:00|203716.3|203626.3|203742|203652|203743.2|203653.2|203716.3|203626.3|15
1732914310000|2024-11-29 21:05:10|203742.9|203652.9|203733.2|203643.2|203744|203654|203729.2|203639.2|14
1732914320000|2024-11-29 21:05:20|203740|203650|203739.5|203649.5|203740|203650|203729.2|203639.2|8
1732914330000|2024-11-29 21:05:30|203731.8|203641.8|203722|203632|203741.5|203651.5|203722|203632|15
1732914340000|2024-11-29 21:05:40|203725|203635|203731.9|203641.9|203731.9|203641.9|203718|203628|15
1732914350000|2024-11-29 21:05:50|203718.8|203628.8|203731.7|203641.7|203734.4|203644.4|203718.5|203628.5|13
1732914360000|2024-11-29 21:06:00|203720.5|203630.5|203730.6|203640.6|203732.4|203642.4|203718.7|203628.7|16
1732914370000|2024-11-29 21:06:10|203731.5|203641.5|203732.3|203642.3|203733.1|203643.1|203720|203630|17
1732914380000|2024-11-29 21:06:20|203732.6|203642.6|203734.3|203644.3|203734.3|203644.3|203721.3|203631.3|18
1732914390000|2024-11-29 21:06:30|203734.9|203644.9|203723.4|203633.4|203734.9|203644.9|203720.8|203630.8|16
1732914400000|2024-11-29 21:06:40|203725.9|203635.9|203732|203642|203736.4|203646.4|203721.9|203631.9|16
1732914410000|2024-11-29 21:06:50|203735.3|203645.3|203730.5|203640.5|203738.4|203648.4|203722.7|203632.7|17
1732914420000|2024-11-29 21:07:00|203738.1|203648.1|203731.9|203641.9|203738.7|203648.7|203722.7|203632.7|16
1732914430000|2024-11-29 21:07:10|203802.2|203576.1|203710.3|203620.3|203802.2|203650.2|203690.3|203576.1|21
1732914440000|2024-11-29 21:07:20|203710|203620|203703.5|203613.5|203723.4|203633.4|203687.6|203597.6|28
1732914450000|2024-11-29 21:07:30|203700.9|203610.9|203710.8|203620.8|203724.2|203634.2|203687.9|203597.9|31
1732914460000|2024-11-29 21:07:40|203708.1|203618.1|203702.6|203612.6|203717.2|203627.2|203684.3|203594.3|29
1732914470000|2024-11-29 21:07:50|203695.4|203605.4|203709.7|203619.7|203711.9|203621.9|203685.8|203595.8|25
1732914480000|2024-11-29 21:08:00|203702|203612|203688.1|203598.1|203708.3|203618.3|203684.5|203594.5|25
1732914490000|2024-11-29 21:08:10|203688.3|203598.3|203699.7|203609.7|203725|203635|203684|203594|29
1732914500000|2024-11-29 21:08:20|203700.5|203610.5|203700.7|203610.7|203722.4|203632.4|203695.5|203605.5|27
1732914510000|2024-11-29 21:08:30|203717.2|203627.2|203711.7|203621.7|203720|203630|203698.1|203608.1|23
1732914520000|2024-11-29 21:08:40|203710.1|203620.1|203714.7|203624.7|203722.8|203632.8|203701.3|203611.3|29
1732914530000|2024-11-29 21:08:50|203714|203624|203694.4|203604.4|203730.6|203640.6|203687.9|203597.9|27
1732914540000|2024-11-29 21:09:00|203685.9|203595.9|203695.2|203605.2|203709.6|203619.6|203684.2|203594.2|27
1732914550000|2024-11-29 21:09:10|203692.5|203602.5|203693.2|203603.2|203707.8|203617.8|203681|203591|26
1732914560000|2024-11-29 21:09:20|203695|203605|203701.2|203611.2|203707.2|203617.2|203678.5|203588.5|28
1732914570000|2024-11-29 21:09:30|203700.4|203610.4|203683.9|203593.9|203705.8|203615.8|203683.9|203593.9|28
1732914580000|2024-11-29 21:09:40|203706.6|203616.6|203757|203533.7|203787.8|203637.2|203661.2|203523.4|20
1732914590000|2024-11-29 21:09:50|203685.4|203595.4|203662.9|203572.9|203752|203595.4|203661.8|203516.8|15
1732914600000|2024-11-29 21:10:00|203664.4|203574.4|203715.4|203625.4|203745.4|203633.9|203663|203517.3|18
1732914610000|2024-11-29 21:10:10|203696.4|203606.4|203738|203648|203789|203652|203696.2|203567.3|12
1732914620000|2024-11-29 21:10:20|203714|203624|203714|203624|203714|203624|203711.5|203621.5|7
1732914630000|2024-11-29 21:10:30|203714.5|203624.5|203714.5|203624.5|203714.5|203624.5|203714.5|203624.5|1
1732914650000|2024-11-29 21:10:50|203715|203625|203724.3|203634.3|203735|203645|203715|203625|8
1732914660000|2024-11-29 21:11:00|203720.8|203630.8|203720|203630|203732|203642|203705.3|203615.3|12
1732914670000|2024-11-29 21:11:10|203717|203627|203745.6|203655.6|203752.3|203662.3|203717|203627|24
1732914680000|2024-11-29 21:11:20|203745.3|203655.3|203746.1|203656.1|203752.5|203662.5|203738.7|203648.7|19
1732914690000|2024-11-29 21:11:30|203745.8|203655.8|203746|203656|203751.8|203661.8|203745.2|203655.2|32
1732914700000|2024-11-29 21:11:40|203745.7|203655.7|203751.9|203661.9|203753.5|203663.5|203745.1|203655.1|32
1732914710000|2024-11-29 21:11:50|203751.8|203661.8|203745.5|203655.5|203755.9|203665.9|203716.7|203626.7|29
1732914720000|2024-11-29 21:12:00|203745.2|203655.2|203744.4|203654.4|203751|203661|203715|203625|28
1732914730000|2024-11-29 21:12:10|203744.6|203654.6|203718.5|203628.5|203754.2|203664.2|203703.5|203613.5|19
1732914740000|2024-11-29 21:12:20|203716|203626|203729.2|203639.2|203753.9|203663.9|203716|203626|31
1732914750000|2024-11-29 21:12:30|203747|203657|203749.4|203659.4|203754.5|203664.5|203724.5|203634.5|29
1732914760000|2024-11-29 21:12:40|203749.2|203659.2|203743.1|203653.1|203751.3|203661.3|203739.8|203649.8|26
1732914770000|2024-11-29 21:12:50|203742.8|203652.8|203746|203656|203752.3|203662.3|203740.7|203650.7|35
1732914780000|2024-11-29 21:13:00|203745.2|203655.2|203727.5|203637.5|203745.5|203655.5|203726|203636|29
1732914790000|2024-11-29 21:13:10|203726.5|203636.5|203756.7|203666.7|203756.7|203666.7|203709.2|203619.2|17
1732914800000|2024-11-29 21:13:20|203748.3|203658.3|203746.6|203656.6|203756.2|203666.2|203742.4|203652.4|30
1732914810000|2024-11-29 21:13:30|203747|203657|203748.7|203658.7|203752|203662|203744.4|203654.4|29
1732914820000|2024-11-29 21:13:40|203748.5|203658.5|203749.5|203659.5|203757|203667|203745.6|203655.6|25
1732914830000|2024-11-29 21:13:50|203745.5|203655.5|203745.4|203655.4|203755|203665|203745.4|203655.4|29
1732914840000|2024-11-29 21:14:00|203745.8|203655.8|203747.4|203657.4|203755.9|203665.9|203734.5|203644.5|35
1732914850000|2024-11-29 21:14:10|203748.2|203658.2|203749|203659|203756.5|203666.5|203745.1|203655.1|33
1732914860000|2024-11-29 21:14:20|203748.4|203658.4|203748.8|203658.8|203756.7|203666.7|203731|203641|31
1732914870000|2024-11-29 21:14:30|203747|203657|203746.2|203656.2|203759.3|203669.3|203744.7|203654.7|28
1732914880000|2024-11-29 21:14:40|203747.6|203657.6|203825.2|203588.3|203848.2|203660.2|203745.9|203588.3|25
1732914890000|2024-11-29 21:14:50|203835.7||203825.2||203835.7||203825.2||6
1732914900000|2024-11-29 21:15:00|203730.7|203640.7|203828.5|203573.5|203828.5|203640.7|203730.7|203573.5|14
1732914910000|2024-11-29 21:15:10|203822.8|203578.7|203750.2|203660.2|203822.8|203666.5|203723.3|203573.5|8
1732914930000|2024-11-29 21:15:30|203750.1|203660.1|203750.1|203660.1|203757|203667|203750.1|203660.1|9
1732914940000|2024-11-29 21:15:40|203756.4|203666.4|203756.5|203666.5|203756.5|203666.5|203750.1|203660.1|6
1732914950000|2024-11-29 21:15:50|203750.2|203660.2|203750.2|203660.2|203756.5|203666.5|203750.2|203660.2|3
1732914960000|2024-11-29 21:16:00|203756.5|203666.5|203756.5|203666.5|203756.5|203666.5|203750.1|203660.1|9
1732914970000|2024-11-29 21:16:10|203750.2|203660.2|203750.2|203660.2|203756.5|203666.5|203750.2|203660.2|5
1732914980000|2024-11-29 21:16:20|203756.5|203666.5|203744.5|203654.5|203756.5|203666.5|203744.5|203654.5|12
1732914990000|2024-11-29 21:16:30|203747.2|203657.2|203744.7|203654.7|203747.2|203657.2|203744.5|203654.5|4
1732915010000|2024-11-29 21:16:50|203750.4|203660.4|203744.7|203654.7|203752.3|203662.3|203744.7|203654.7|8
1732915020000|2024-11-29 21:17:00|203748.6|203658.6|203751.3|203661.3|203751.6|203661.6|203746.5|203656.5|12
1732915030000|2024-11-29 21:17:10|203748.1|203658.1|203748|203658|203751.3|203661.3|203748|203658|7
1732915040000|2024-11-29 21:17:20|203746.4|203656.4|203746.7|203656.7|203751.3|203661.3|203743.3|203653.3|13
1732915050000|2024-11-29 21:17:30|203744.3|203654.3|203728.7|203638.7|203747.8|203657.8|203728.7|203638.7|10
1732915060000|2024-11-29 21:17:40|203733.1|203643.1|203781.4|203691.4|203784.7|203694.7|203733.1|203643.1|21
1732915070000|2024-11-29 21:17:50|203775.1|203685.1|203774.9|203684.9|203787.1|203697.1|203773.5|203683.5|22
1732915080000|2024-11-29 21:18:00|203784.7|203694.7|203775.9|203685.9|203785.3|203695.3|203771.5|203681.5|18
1732915090000|2024-11-29 21:18:10|203782.1|203692.1|203786.8|203696.8|203790.5|203700.5|203773.4|203683.4|14
1732915120000|2024-11-29 21:18:40|203781.4|203691.4|203785.6|203695.6|203785.6|203695.6|203781.4|203691.4|2
1732915130000|2024-11-29 21:18:50|203788.3|203698.3|203837.3|203747.3|203837.3|203747.3|203786.1|203696.1|11
1732915140000|2024-11-29 21:19:00|203836.6|203746.6|203846.2|203756.2|203846.2|203756.2|203836.6|203746.6|5
1732915150000|2024-11-29 21:19:10|203850.8|203760.8|203847.7|203757.7|203850.8|203760.8|203847.7|203757.7|2
1732915160000|2024-11-29 21:19:20|203852.1|203762.1|203846.7|203756.7|203853.8|203763.8|203846.7|203756.7|4
1732915170000|2024-11-29 21:19:30|203848.4|203758.4|203846.7|203756.7|203848.4|203758.4|203846.7|203756.7|2
1732915210000|2024-11-29 21:20:10|203849.5|203759.5|203849.5|203759.5|203854.2|203764.2|203849.5|203759.5|4
1732915220000|2024-11-29 21:20:20|203844.5|203754.5|203847.7|203757.7|203847.7|203757.7|203844.5|203754.5|2
1732915230000|2024-11-29 21:20:30|203857.5|203767.5|203903.5|203813.5|203907.1|203817.1|203857.5|203767.5|7
1732915240000|2024-11-29 21:20:40|203907|203817|203906.2|203816.2|203909.5|203819.5|203903.5|203813.5|9
1732915250000|2024-11-29 21:20:50|203913.6|203823.6|203903.2|203813.2|203913.6|203823.6|203903.2|203813.2|4
1732915260000|2024-11-29 21:21:00|203908.2|203818.2|203903.1|203813.1|203908.2|203818.2|203903.1|203813.1|2
1732915270000|2024-11-29 21:21:10|203899.2|203809.2|203902.9|203812.9|203902.9|203812.9|203899.2|203809.2|2
1732915310000|2024-11-29 21:21:50|203898.9|203808.9|203903.5|203813.5|203903.5|203813.5|203898.9|203808.9|3
1732915360000|2024-11-29 21:22:40|203899.8|203809.8|203897.3|203807.3|203899.8|203809.8|203897.3|203807.3|2
1732915370000|2024-11-29 21:22:50|203901.1|203811.1|203903.6|203813.6|203903.6|203813.6|203901.1|203811.1|2
1732915390000|2024-11-29 21:23:10|203901.1|203811.1|203903.6|203813.6|203903.6|203813.6|203901.1|203811.1|2
1732915400000|2024-11-29 21:23:20|203901.1|203811.1|203903.6|203813.6|203903.6|203813.6|203901.1|203811.1|2
1732915410000|2024-11-29 21:23:30|203899.3|203809.3|203904.9|203814.9|203904.9|203814.9|203879.7|203789.7|10
1732915420000|2024-11-29 21:23:40|203899.1|203809.1|203904.3|203814.3|203908.3|203818.3|203899.1|203809.1|3
1732915430000|2024-11-29 21:23:50|203904.1|203814.1|203904.1|203814.1|203904.1|203814.1|203904.1|203814.1|1
1732915450000|2024-11-29 21:24:10|203928.9|203838.9|204004|203914|204007.6|203917.6|203928.9|203838.9|13
1732915460000|2024-11-29 21:24:20|204003.7|203913.7|204004.1|203914.1|204005.2|203915.2|203995.9|203905.9|7
1732915470000|2024-11-29 21:24:30|203983.2|203893.2|204004.9|203914.9|204005.4|203915.4|203983.2|203893.2|10
1732915480000|2024-11-29 21:24:40|204003.9|203913.9|204003.8|203913.8|204003.9|203913.9|204003.8|203913.8|2
1732915490000|2024-11-29 21:24:50|204003.7|203913.7|204004.1|203914.1|204005.4|203915.4|203980.9|203890.9|10
1732915500000|2024-11-29 21:25:00|204005.4|203915.4|204016.2|203926.2|204016.2|203926.2|204001.1|203911.1|5
1732915510000|2024-11-29 21:25:10|204014.6|203924.6|204014.6|203924.6|204014.6|203924.6|204014.6|203924.6|1
1732915520000|2024-11-29 21:25:20|204016.2|203926.2|204014.6|203924.6|204016.2|203926.2|204014.6|203924.6|2
1732915530000|2024-11-29 21:25:30|203999.6|203909.6|203974.4|203884.4|203999.6|203909.6|203974.4|203884.4|3
1732915540000|2024-11-29 21:25:40|203975.3|203885.3|203973.8|203883.8|203975.3|203885.3|203973.8|203883.8|4
1732915550000|2024-11-29 21:25:50|203974.1|203884.1|203952.4|203862.4|203975.3|203885.3|203947|203857|12
1732915560000|2024-11-29 21:26:00|203952.1|203862.1|203945.5|203855.5|203952.1|203862.1|203945.5|203855.5|11
1732915570000|2024-11-29 21:26:10|203947.5|203857.5|203946.7|203856.7|203950.4|203860.4|203942.6|203852.6|5
1732915580000|2024-11-29 21:26:20|203946.8|203856.8|203945.7|203855.7|203946.8|203856.8|203945.7|203855.7|2
1732915600000|2024-11-29 21:26:40|203945.4|203855.4|203943.7|203853.7|203949|203859|203939.4|203849.4|11
1732915610000|2024-11-29 21:26:50|203942.2|203852.2|203929|203839|203942.2|203852.2|203925|203835|10
1732915620000|2024-11-29 21:27:00|203931.7|203841.7|203929.3|203839.3|203942.7|203852.7|203929.3|203839.3|18
1732915630000|2024-11-29 21:27:10|203927.9|203837.9|203941.2|203851.2|203949.3|203859.3|203927.9|203837.9|14
1732915640000|2024-11-29 21:27:20|203940.6|203850.6|203950.1|203860.1|203950.1|203860.1|203934.5|203844.5|8
1732915650000|2024-11-29 21:27:30|203950.9|203860.9|203955.2|203865.2|203963.1|203873.1|203941.7|203851.7|12
1732915660000|2024-11-29 21:27:40|203950.6|203860.6|203965.1|203875.1|203968.8|203878.8|203950.4|203860.4|12
1732915670000|2024-11-29 21:27:50|203958.5|203868.5|203961.4|203871.4|203971.9|203881.9|203955.3|203865.3|15
1732915680000|2024-11-29 21:28:00|203963|203873|203962.9|203872.9|203973.4|203883.4|203962.7|203872.7|16
1732915690000|2024-11-29 21:28:10|203964.9|203874.9|203958.9|203868.9|203973.9|203883.9|203956.9|203866.9|20
1732915700000|2024-11-29 21:28:20|203961.9|203871.9|203969.5|203879.5|203969.5|203879.5|203953.3|203863.3|27
1732915710000|2024-11-29 21:28:30|203969|203879|203886.3|203796.3|203969.1|203879.1|203881.5|203791.5|13
1732915720000|2024-11-29 21:28:40|204149.3|203839.3|203879.6|203789.6|204149.3|203839.3|203872.8|203782.8|7
1732915740000|2024-11-29 21:29:00|203896.5|203806.5|203952.7|203862.7|204283.7|203973.7|203896.5|203806.5|8
1732915750000|2024-11-29 21:29:10|203937.5|203847.5|203918.6|203828.6|203937.5|203847.5|203918.6|203828.6|3
1732915780000|2024-11-29 21:29:40|203929.6|203839.6|203929.6|203839.6|203929.6|203839.6|203929.6|203839.6|1
1732915790000|2024-11-29 21:29:50|203929.1|203839.1|203928.6|203838.6|203929.1|203839.1|203928.6|203838.6|2
1732915800000|2024-11-29 21:30:00|203929.6|203839.6|203929.6|203839.6|203929.6|203839.6|203929.6|203839.6|1
1732915810000|2024-11-29 21:30:10|203908.2|203818.2|203841.9|203751.9|203908.2|203818.2|203837.3|203747.3|11
1732915820000|2024-11-29 21:30:20|203849.4|203759.4|203844.4|203754.4|203849.4|203759.4|203840.2|203750.2|3
1732915830000|2024-11-29 21:30:30|203840.6|203750.6|203838.1|203748.1|203840.6|203750.6|203838.1|203748.1|2
1732915850000|2024-11-29 21:30:50|203836.6|203746.6|203836.6|203746.6|203836.6|203746.6|203836.6|203746.6|1
1732915870000|2024-11-29 21:31:10|203832.5|203742.5|203836.9|203746.9|203836.9|203746.9|203832.5|203742.5|2
1732915890000|2024-11-29 21:31:30|203832.4|203742.4|203836.8|203746.8|203836.8|203746.8|203832.4|203742.4|2
1732915910000|2024-11-29 21:31:50|203819.4|203729.4|203836.9|203746.9|203836.9|203746.9|203819.4|203729.4|3
1732915920000|2024-11-29 21:32:00|203836.8|203746.8|203836.8|203746.8|203836.8|203746.8|203835.4|203745.4|5
1732915930000|2024-11-29 21:32:10|203835.2|203745.2|203836.7|203746.7|203836.7|203746.7|203835.2|203745.2|2
1732915950000|2024-11-29 21:32:30|203835.2|203745.2|203835.8|203745.8|203835.8|203745.8|203835.2|203745.2|2
1732915960000|2024-11-29 21:32:40|203836.2|203746.2|203836|203746|203836.5|203746.5|203835.8|203745.8|4
1732915970000|2024-11-29 21:32:50|203839.9|203749.9|203837.3|203747.3|203839.9|203749.9|203836.5|203746.5|3
1732915990000|2024-11-29 21:33:10|203836.8|203746.8|203837.3|203747.3|203837.3|203747.3|203836.8|203746.8|2
1732916000000|2024-11-29 21:33:20|203836.8|203746.8|203836.8|203746.8|203837.3|203747.3|203836.8|203746.8|3
1732916010000|2024-11-29 21:33:30|203837.3|203747.3|203837.3|203747.3|203837.3|203747.3|203837.3|203747.3|1
1732916020000|2024-11-29 21:33:40|203836.3|203746.3|203836.3|203746.3|203836.3|203746.3|203836.3|203746.3|1
1732916030000|2024-11-29 21:33:50|203837.2|203747.2|203835.2|203745.2|203837.2|203747.2|203834.8|203744.8|3
1732916040000|2024-11-29 21:34:00|203836.3|203746.3|203836.6|203746.6|203836.6|203746.6|203835.2|203745.2|3
1732916060000|2024-11-29 21:34:20|203836.1|203746.1|203836.1|203746.1|203836.1|203746.1|203836.1|203746.1|1
1732916070000|2024-11-29 21:34:30|203837.4|203747.4|203836.5|203746.5|203837.4|203747.4|203836.5|203746.5|2
1732916080000|2024-11-29 21:34:40|203837.8|203747.8|203836.5|203746.5|203838.5|203748.5|203836.5|203746.5|3
1732916090000|2024-11-29 21:34:50|203836.2|203746.2|203836.6|203746.6|203837.9|203747.9|203836.2|203746.2|3
1732916100000|2024-11-29 21:35:00|203837|203747|203836.6|203746.6|203837|203747|203836.2|203746.2|4
1732916110000|2024-11-29 21:35:10|203847|203757|203870.7|203780.7|203870.8|203780.8|203847|203757|6
1732916120000|2024-11-29 21:35:20|203871.2|203781.2|203871.2|203781.2|203871.2|203781.2|203871.2|203781.2|1
1732916130000|2024-11-29 21:35:30|203870.7|203780.7|203870.7|203780.7|203870.7|203780.7|203870.7|203780.7|1
1732916140000|2024-11-29 21:35:40|203871.2|203781.2|203871.2|203781.2|203871.2|203781.2|203871.2|203781.2|1
1732916150000|2024-11-29 21:35:50|203870.7|203780.7|203870.7|203780.7|203870.7|203780.7|203870.7|203780.7|1
1732916160000|2024-11-29 21:36:00|203870.5|203780.5|203870.5|203780.5|203870.5|203780.5|203870.5|203780.5|1
1732916190000|2024-11-29 21:36:30|203870.9|203780.9|203870.9|203780.9|203870.9|203780.9|203870.9|203780.9|1
1732916200000|2024-11-29 21:36:40|203863|203773|203863|203773|203863|203773|203863|203773|1
1732916210000|2024-11-29 21:36:50|203861.4|203771.4|203851.2|203761.2|203861.4|203771.4|203839.9|203749.9|7
1732916220000|2024-11-29 21:37:00|203849.8|203759.8|203824.8|203734.8|203864.8|203774.8|203822|203732|27
1732916230000|2024-11-29 21:37:10|203852.3|203762.3|203852.6|203762.6|203856.7|203766.7|203842.6|203752.6|8
1732916250000|2024-11-29 21:37:30|203856.6|203766.6|203867.5|203777.5|203869.1|203779.1|203856.6|203766.6|9
1732916270000|2024-11-29 21:37:50|203860.9|203770.9|203863|203773|203863|203773|203860.9|203770.9|4
1732916290000|2024-11-29 21:38:10|203860.9|203770.9|203861.4|203771.4|203861.4|203771.4|203860.9|203770.9|2
1732916300000|2024-11-29 21:38:20|203863.8|203773.8|203863.8|203773.8|203864|203774|203863.6|203773.6|7
1732916310000|2024-11-29 21:38:30|203863.1|203773.1|203864.1|203774.1|203864.1|203774.1|203863.1|203773.1|7
1732916330000|2024-11-29 21:38:50|203859.4|203769.4|203859.4|203769.4|203865|203775|203859.4|203769.4|4
1732916340000|2024-11-29 21:39:00|203864.7|203774.7|203870|203780|203870|203780|203861.6|203771.6|3
1732916350000|2024-11-29 21:39:10|203861.6|203771.6|203869.6|203779.6|203869.6|203779.6|203861.6|203771.6|2
1732916360000|2024-11-29 21:39:20|203869.3|203779.3|203859.4|203769.4|203870|203780|203859.4|203769.4|5
1732916370000|2024-11-29 21:39:30|203860.1|203770.1|203865.5|203775.5|203867.2|203777.2|203860.1|203770.1|5
1732916380000|2024-11-29 21:39:40|203861.6|203771.6|203861.6|203771.6|203861.6|203771.6|203861.6|203771.6|1
1732916410000|2024-11-29 21:40:10|203863|203773|203863|203773|203863|203773|203863|203773|1
1732916490000|2024-11-29 21:41:30|203869.1|203779.1|203870|203780|203870|203780|203869.1|203779.1|2
1732916570000|2024-11-29 21:42:50|203863|203773|203867.5|203777.5|203867.5|203777.5|203863|203773|2
1732916580000|2024-11-29 21:43:00|203860.9|203770.9|203863|203773|203863|203773|203860.9|203770.9|2
1732916610000|2024-11-29 21:43:30|203870.9|203780.9|203870.9|203780.9|203870.9|203780.9|203870.9|203780.9|1
1732916620000|2024-11-29 21:43:40|203873|203783|203940|203850|203940|203850|203873|203783|2
1732916630000|2024-11-29 21:43:50|203946|203856|203936.7|203846.7|203946|203856|203936.7|203846.7|2
1732916650000|2024-11-29 21:44:10|203940.1|203850.1|203940.1|203850.1|203940.1|203850.1|203940.1|203850.1|1
1732916660000|2024-11-29 21:44:20|203929.2|203839.2|203888.5|203798.5|203929.2|203839.2|203875.4|203785.4|9
1732916670000|2024-11-29 21:44:30|203876.1|203786.1|203876.1|203786.1|203876.1|203786.1|203876.1|203786.1|1
1732916680000|2024-11-29 21:44:40|203877.5|203787.5|203877.5|203787.5|203877.5|203787.5|203877.5|203787.5|1
1732916700000|2024-11-29 21:45:00|203875.4|203785.4|203872.1|203782.1|203875.4|203785.4|203872.1|203782.1|2
1732916710000|2024-11-29 21:45:10|203865.2|203775.2|203936.5|203846.5|203949.2|203846.5|203850.8|203673.6|6
1732916720000|2024-11-29 21:45:20|203918|203828|203881.7|203791.7|203933.8|203828|203870.2|203700.5|9
1732916730000|2024-11-29 21:45:30|203886.9|203796.9|203858.9|203768.9|203889|203799|203858.9|203768.9|8
1732916740000|2024-11-29 21:45:40|203855.9|203765.9|203892|203637.9|203909.4|203765.9|203855.9|203637.9|4
1732916750000|2024-11-29 21:45:50|203900.4||203900.4||203900.4||203900.4||1
1732916760000|2024-11-29 21:46:00|203882.9|203628.8|203882.9|203622.8|203882.9|203628.8|203882.9|203622.8|2
1732916770000|2024-11-29 21:46:10|203883.6|203623.4|203881.9|203628.8|203883.6|203628.8|203880.5|203622.8|5
1732916790000|2024-11-29 21:46:30|203880.5|203627.4|203880.5|203627.4|203880.5|203627.4|203880.5|203627.4|1
1732916820000|2024-11-29 21:47:00|203895.5|203614.4|203895.5|203614.4|203895.5|203614.4|203895.5|203614.4|1
1732916850000|2024-11-29 21:47:30|203893.8|203617.7|203893.8|203617.7|203893.8|203617.7|203893.8|203617.7|1
1732916960000|2024-11-29 21:49:20|203891.8||203893.8||203893.8||203891.8||2
1732916970000|2024-11-29 21:49:30|203889.3|203618.7|203893.8|203618.7|203893.8|203618.7|203889.3|203618.7|2
1732916990000|2024-11-29 21:49:50|203887.3|203617.7|203893.8|203620.7|203893.8|203620.7|203887.3|203617.7|2
1732917000000|2024-11-29 21:50:00|203894.3|203617.7|203892.8|203621.7|203894.3|203621.7|203885.3|203617.7|3
1732917010000|2024-11-29 21:50:10|203883.8|203617.7|203883|203616.9|203883.8|203617.7|203883|203616.9|2
1732917030000|2024-11-29 21:50:30|203891.5|203626.4|203887|203626.4|203891.5|203626.4|203887|203626.4|2
1732917070000|2024-11-29 21:51:10|203889.2|203628.6|203889.2|203628.6|203889.2|203628.6|203889.2|203628.6|1
1732917090000|2024-11-29 21:51:30|203887.2||203887.2||203887.2||203887.2||1
1732917100000|2024-11-29 21:51:40|203886.2|203620.6|203886.2|203620.6|203886.2|203620.6|203886.2|203620.6|1
1732917110000|2024-11-29 21:51:50|203885.2|203627.1|203883.2|203619.6|203885.2|203627.1|203883.2|203619.6|3
1732917130000|2024-11-29 21:52:10|203884.2|203625.6|203880.7|203619.6|203884.2|203625.6|203880.7|203619.6|2
1732917140000|2024-11-29 21:52:20|203884.2|203625.6|203894.2|203617.1|203894.2|203625.6|203879.7|203617.1|5
1732917150000|2024-11-29 21:52:30|203898.7|203621.1|203890.7|203621.1|203898.7|203621.1|203890.7|203621.1|2
1732917170000|2024-11-29 21:52:50|203890.8|203621.2|203890.8|203621.2|203890.8|203621.2|203890.8|203621.2|1
1732917210000|2024-11-29 21:53:30|203886.8|203624.7|203886.8|203624.7|203886.8|203624.7|203886.8|203624.7|1
1732917220000|2024-11-29 21:53:40|203900.8|203638.3|203870|203780|203900.8|203780|203870|203638.3|2
1732917230000|2024-11-29 21:53:50|203865|203775|203862.5|203772.5|203865|203775|203862.5|203772.5|2
1732917270000|2024-11-29 21:54:30|203867.5|203777.5|203870|203780|203870|203780|203867.5|203777.5|2
1732917360000|2024-11-29 21:56:00|203904.5|203682.9|203895.9|203651.8|203904.5|203682.9|203895.9|203651.8|2
1732917370000|2024-11-29 21:56:10||203639.7||203639.7||203639.7||203639.7|1
1732917410000|2024-11-29 21:56:50|203891.5|203633.8|203891.5|203633.8|203891.5|203633.8|203891.5|203633.8|1
1732917470000|2024-11-29 21:57:50|203892.9|203635.7|203892.9|203635.7|203892.9|203635.7|203892.9|203635.7|1
1732917480000|2024-11-29 21:58:00||203637||203637||203637||203637|1
1732917510000|2024-11-29 21:58:30||203650.8||203650.8||203650.8||203650.8|1
1732917520000|2024-11-29 21:58:40|203892.7|203650.6|203892.7|203650.6|203892.7|203650.6|203892.7|203650.6|1
1733086800000|2024-12-01 21:00:00|204435.5|204085.5|204435.5|204085.5|204435.5|204085.5|204435.5|204085.5|1
1733088690000|2024-12-01 21:31:30|203927.5|203572.5|203927.5|203572.5|203927.5|203572.5|203927.5|203572.5|1
1733090700000|2024-12-01 22:05:00|203927.8|203572.8|203927.8|203572.8|203927.8|203572.8|203927.8|203572.8|1
1733090730000|2024-12-01 22:05:30|203925.3|203575.3|203921.1|203571.1|203925.3|203575.3|203921.1|203571.1|2
1733090750000|2024-12-01 22:05:50|203925.3|203575.3|203925.3|203575.3|203925.3|203575.3|203925.3|203575.3|1
1733090800000|2024-12-01 22:06:40|203925|203575|203925|203575|203925|203575|203925|203575|1
1733090840000|2024-12-01 22:07:20|203905|203595|203905|203595|203905|203595|203905|203595|1
1733091000000|2024-12-01 22:10:00|203871.4|203561.4|203905.3|203595.3|203905.3|203595.3|203871.4|203561.4|2
1733091010000|2024-12-01 22:10:10|203903|203593|203903|203593|203903|203593|203903|203593|1
1733091040000|2024-12-01 22:10:40|203905|203595|203905|203595|203905|203595|203905|203595|1
1733091110000|2024-12-01 22:11:50|203905.3|203595.3|203905|203595|203905.3|203595.3|203905|203595|2
1733094060000|2024-12-01 23:01:00|203908|203598|203910.7|203600.7|203910.7|203600.7|203908|203598|3
1733094070000|2024-12-01 23:01:10|203906.9|203596.9|203906.7|203596.7|203906.9|203596.9|203906.7|203596.7|2
1733094100000|2024-12-01 23:01:40|203910.1|203600.1|203910.1|203600.1|203910.1|203600.1|203910.1|203600.1|1
1733094120000|2024-12-01 23:02:00|203907.1|203597.1|203905.7|203595.7|203907.1|203597.1|203905.7|203595.7|2
1733094160000|2024-12-01 23:02:40|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|1
1733094180000|2024-12-01 23:03:00|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|1
1733094220000|2024-12-01 23:03:40|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|1
1733094230000|2024-12-01 23:03:50|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|1
1733094270000|2024-12-01 23:04:30|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|1
1733094290000|2024-12-01 23:04:50|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|1
1733094330000|2024-12-01 23:05:30|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|1
1733094340000|2024-12-01 23:05:40|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|1
1733094380000|2024-12-01 23:06:20|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|1
1733094400000|2024-12-01 23:06:40|203905.7|203595.7|203905.6|203595.6|203905.7|203595.7|203905.6|203595.6|2
1733094440000|2024-12-01 23:07:20|203906.8|203596.8|203906.8|203596.8|203906.8|203596.8|203906.8|203596.8|1
1733094450000|2024-12-01 23:07:30|203905.6|203595.6|203905.6|203595.6|203905.6|203595.6|203905.6|203595.6|1
1733094480000|2024-12-01 23:08:00|203906.8|203596.8|203906.8|203596.8|203906.8|203596.8|203906.8|203596.8|1
1733094510000|2024-12-01 23:08:30|203905.6|203595.6|203905.2|203595.2|203905.6|203595.6|203905.2|203595.2|3
1733094530000|2024-12-01 23:08:50|203905.3|203595.3|203905.3|203595.3|203905.3|203595.3|203905.3|203595.3|1
1733094540000|2024-12-01 23:09:00|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|1
1733094550000|2024-12-01 23:09:10|203907.3|203597.3|203957.7|203647.7|203957.7|203647.7|203905.3|203595.3|6
1733094560000|2024-12-01 23:09:20|203928.7|203618.7|203928.7|203618.7|203928.7|203618.7|203928.7|203618.7|1
1733094570000|2024-12-01 23:09:30|203934.9|203624.9|203934.9|203624.9|203934.9|203624.9|203934.9|203624.9|1
1733094580000|2024-12-01 23:09:40|203936|203626|203919.2|203609.2|203936|203626|203885.8|203575.8|19
1733094590000|2024-12-01 23:09:50|203919.3|203609.3|203920.4|203610.4|203936.5|203626.5|203887|203577|12
1733094600000|2024-12-01 23:10:00|203920.9|203610.9|203876.7|203566.7|203954|203644|203872.9|203562.9|22
1733094610000|2024-12-01 23:10:10|203886|203576|203873.7|203563.7|203932.2|203622.2|203873.7|203563.7|9
1733094620000|2024-12-01 23:10:20|203884.2|203574.2|203895.3|203585.3|203952.9|203642.9|203880.2|203570.2|10
1733094630000|2024-12-01 23:10:30|203893.1|203583.1|203922.4|203612.4|203924.7|203614.7|203893.1|203583.1|9
1733094640000|2024-12-01 23:10:40|203924.6|203614.6|203922.2|203612.2|203934|203624|203893.2|203583.2|7
1733094650000|2024-12-01 23:10:50|203922.1|203612.1|203948.5|203638.5|203949.8|203639.8|203922.1|203612.1|5
1733094660000|2024-12-01 23:11:00|203934|203624|203934|203624|203934|203624|203934|203624|1
1733094670000|2024-12-01 23:11:10|203934.2|203624.2|203934|203624|203934.2|203624.2|203934|203624|2
1733094680000|2024-12-01 23:11:20|203922.4|203612.4|203934|203624|203934|203624|203922.4|203612.4|2
1733094690000|2024-12-01 23:11:30|203923.3|203613.3|203933.5|203623.5|203933.5|203623.5|203923.3|203613.3|2
1733094700000|2024-12-01 23:11:40|203934.2|203624.2|203934|203624|203934.2|203624.2|203924.5|203614.5|4
1733094710000|2024-12-01 23:11:50|203948.5|203638.5|203947.5|203637.5|203948.5|203638.5|203937.9|203627.9|3
1733094730000|2024-12-01 23:12:10|203947.8|203637.8|203933.5|203623.5|203947.8|203637.8|203933.5|203623.5|2
1733094740000|2024-12-01 23:12:20|203933.3|203623.3|203933.2|203623.2|203935.8|203625.8|203933.2|203623.2|7
1733094750000|2024-12-01 23:12:30|203934|203624|203933.3|203623.3|203937.5|203627.5|203933.3|203623.3|5
1733094760000|2024-12-01 23:12:40|203933.9|203623.9|203947.8|203637.8|203947.8|203637.8|203933.5|203623.5|3
1733094770000|2024-12-01 23:12:50|203948.8|203638.8|203947.8|203637.8|203951.5|203641.5|203947.8|203637.8|5
1733094780000|2024-12-01 23:13:00|203948|203638|204044.2|203734.2|204044.8|203734.8|203945|203636.3|19
1733094790000|2024-12-01 23:13:10|204044.8|203734.8|204045.1|203735.1|204076.9|203766.9|204043.3|203733.3|12
1733094800000|2024-12-01 23:13:20|204045|203735|204044|203734|204045.2|203735.2|204044|203734|7
1733094810000|2024-12-01 23:13:30|204043.6|203733.6|204037|203732|204043.7|203733.7|204037|203729.5|8
1733094820000|2024-12-01 23:13:40|204036.7|203732.3|204033|203734|204036.7|203737|204032.3|203732.3|12
1733094830000|2024-12-01 23:13:50|204032.7|203734.7|204053|203743|204053.8|203743.8|204031.7|203734.7|11
1733094840000|2024-12-01 23:14:00|204052.2|203742.2|204047.3|203737.3|204054.6|203744.6|204047.3|203737.3|11
1733094850000|2024-12-01 23:14:10|204047.2|203737.2|204070.6|203760.6|204078.2|203768.2|204047.2|203737.2|9
1733094860000|2024-12-01 23:14:20|204070.5|203760.5|204043.4|203733.4|204070.5|203760.5|204043.2|203733.2|4
1733094870000|2024-12-01 23:14:30|204043.2|203733.2|204043.3|203733.3|204043.3|203733.3|204043.2|203733.2|2
1733094880000|2024-12-01 23:14:40|204043|203733|204043|203733|204043|203733|204043|203733|1
1733094890000|2024-12-01 23:14:50|204010.3|203742.3|204010.3|203742.3|204010.3|203742.3|204010.3|203742.3|1
1733094900000|2024-12-01 23:15:00|204014|203728.7|204011|203741.7|204014|203741.7|204011|203728.7|2
1733094910000|2024-12-01 23:15:10|204012.7|203742.3|204082.2|203772.2|204082.2|203772.2|204012.7|203723.7|10
1733094920000|2024-12-01 23:15:20|204082.1|203772.1|204115.8|203805.8|204115.9|203805.9|204080.7|203770.7|8
1733094930000|2024-12-01 23:15:30|204115.2|203805.2|204093.1|203783.1|204127.8|203817.8|204081.5|203771.5|6
1733094940000|2024-12-01 23:15:40|204093.2|203783.2|204093.5|203783.5|204128.1|203818.1|204093.2|203783.2|5
1733094950000|2024-12-01 23:15:50|204080.7|203770.7|204078.7|203768.7|204085.3|203775.3|204078.3|203768.3|7
1733094960000|2024-12-01 23:16:00|204078.8|203768.8|204079|203769|204079|203769|204078.8|203768.8|2
1733094970000|2024-12-01 23:16:10|204078.9|203768.9|204078.9|203768.9|204078.9|203768.9|204078.9|203768.9|1
1733094980000|2024-12-01 23:16:20|204079.1|203769.1|204035|203803|204079.1|203803|204035|203768.9|4
1733095000000|2024-12-01 23:16:40|204080.6|203742.9|204081|203771|204081|203771|204080.6|203742.9|3
1733095010000|2024-12-01 23:16:50|204082|203772|204082|203772|204082|203772|204081.9|203771.9|3
1733095020000|2024-12-01 23:17:00|204081.5|203771.5|204090.9|203780.9|204091|203782|204081.4|203771.4|8
1733095030000|2024-12-01 23:17:10|204091|203781|204090.5|203781.5|204091|203781.5|204090.5|203780.9|7
1733095040000|2024-12-01 23:17:20|204090.3|203781.7|204078.7|203797|204090.3|203797|204078.7|203781.7|9
1733095050000|2024-12-01 23:17:30|204078.3|203797.3|204081|203823.7|204081.3|203823.7|204078|203796.3|6
1733095060000|2024-12-01 23:17:40|204080.7|203824.3|204094.3|203824.2|204095.5|203824.7|204071.3|203794.3|15
1733095070000|2024-12-01 23:17:50|204094|203824.4|204106.8|203822.7|204107|203828.9|204089.8|203822.4|6
1733095080000|2024-12-01 23:18:00|204106.5|203822.9|204104|203825.7|204106.5|203825.7|204104|203822.9|7
1733095090000|2024-12-01 23:18:10|204103.8|203826|204084.7|203844|204104|203844|204084.7|203826|5
1733095100000|2024-12-01 23:18:20|204093.9|203817|204101.4|203791.4|204101.4|203817|204093.9|203791.2|4
1733095110000|2024-12-01 23:18:30|204101.6|203791.6|204101.5|203791.5|204101.6|203791.6|204101.5|203791.5|2
1733095120000|2024-12-01 23:18:40|204101.6|203791.6|204101.5|203791.5|204101.6|203791.6|204101.5|203791.5|2
1733095130000|2024-12-01 23:18:50|204101|203791|204094.7|203808.7|204101|203809|204094.3|203791|4
1733095140000|2024-12-01 23:19:00|204095|203808.3|204095|203808.3|204095|203808.3|204095|203808.3|1
1733095150000|2024-12-01 23:19:10|204096.3|203807.7|204100.4|203790.4|204100.4|203807.7|204096.3|203790.3|3
1733095160000|2024-12-01 23:19:20|204100.3|203790.3|204100.3|203790.3|204100.3|203790.3|204100.3|203790.3|1
1733095170000|2024-12-01 23:19:30|204100.8|203790.8|204100.9|203790.9|204100.9|203790.9|204100.8|203790.8|2
1733095180000|2024-12-01 23:19:40|204098.7|203807|204084.7|203825.3|204098.7|203825.3|204084.7|203807|2
1733095190000|2024-12-01 23:19:50|204098.3|203809.2|204120.1|203810.1|204125.1|203815.1|204098.3|203809.2|3
1733095200000|2024-12-01 23:20:00|204120|203810|204119.3|203809.3|204120|203810|204119.3|203809.3|5
1733095210000|2024-12-01 23:20:10|204119.4|203809.4|204120.1|203810.1|204120.1|203810.1|204119.3|203809.3|5
1733095220000|2024-12-01 23:20:20|204120.6|203813.2|204116.2|203830.4|204120.6|203830.8|204113.8|203813.2|3
1733095230000|2024-12-01 23:20:30|204103|203845.5|204115.7|203835.7|204116.3|203845.5|204102.5|203835.3|6
1733095240000|2024-12-01 23:20:40|204115.3|203837.7|204116|203837.7|204116|203837.7|204115.3|203837.7|2
1733095250000|2024-12-01 23:20:50|204132|203823.3|204131.8|203823.3|204132|203823.3|204131.8|203823.3|2
1733095260000|2024-12-01 23:21:00|204130.8|203824.7|204130.8|203824.7|204130.8|203824.7|204130.8|203824.7|1
1733095280000|2024-12-01 23:21:20|204128|203824.5|204128|203835.5|204128|203835.5|204128|203824.5|2
1733095300000|2024-12-01 23:21:40|204137.2|203827.6|204137.2|203827.6|204137.2|203827.6|204137.2|203827.6|1
1733095320000|2024-12-01 23:22:00|204145.7|203835.7|204145.7|203835.7|204145.7|203835.7|204145.7|203835.7|1
1733095330000|2024-12-01 23:22:10|204141.6|203831.6|204149.3|203878.7|204155.5|203878.7|204141.6|203831.6|8
1733095340000|2024-12-01 23:22:20|204149|203879|204150.7|203879|204150.7|203889|204148.5|203879|6
1733095350000|2024-12-01 23:22:30|204150.3|203879.3|204149.7|203882|204150.3|203882|204149.7|203879.3|3
1733095360000|2024-12-01 23:22:40|204150|203880|204162.3|203865.2|204162.3|203880|204150|203865.2|2
1733095370000|2024-12-01 23:22:50|204162|203867|204162|203867|204162|203867|204162|203867|1
1733095380000|2024-12-01 23:23:00|204162.3|203865.2|204162.3|203865.2|204162.3|203865.2|204162.3|203865.2|1
1733095390000|2024-12-01 23:23:10|204148.2|203875.4|204135.5|203892|204148.2|203892|204135.5|203875.4|3
1733095400000|2024-12-01 23:23:20|204134|203891.5|204135.5|203889|204135.5|203891.5|204134|203889|2
1733095410000|2024-12-01 23:23:30|204148.2|203875.4|204148.2|203875.4|204148.2|203875.4|204148.2|203875.4|1
1733095420000|2024-12-01 23:23:40|204147|203875.8|204149.4|203875.4|204149.4|203875.8|204147|203875.4|2
1733095430000|2024-12-01 23:23:50||203876.6||203876.6||203876.6||203876.6|1
1733095440000|2024-12-01 23:24:00|204149||204149||204149||204149||1
1733095450000|2024-12-01 23:24:10|204136.5|203890.5|204136.5|203890.5|204136.5|203890.5|204136.5|203890.5|1
1733095470000|2024-12-01 23:24:30|204142|203892|204161|203868.3|204161|203892|204142|203868.3|2
1733095500000|2024-12-01 23:25:00|204161.8|203870.3|204149.5|203912.5|204161.8|203912.5|204149.5|203870.3|5
1733095510000|2024-12-01 23:25:10|204149|203913|204149|203913|204149|203913|204149|203913|1
1733095520000|2024-12-01 23:25:20|204149.5|203915.7|204164|203897|204164|203915.7|204145.7|203897|3
1733095530000|2024-12-01 23:25:30|204184.4|203882.3|204184.4|203882.3|204184.4|203882.3|204184.4|203882.3|1
1733095550000|2024-12-01 23:25:50|204110.1|203954.9|204110.2|203955|204110.2|203955|204110.1|203954.9|2
1733095560000|2024-12-01 23:26:00|204103.9|203948.7|204102.3|203929.4|204103.9|203948.7|204102.3|203928.7|6
1733095570000|2024-12-01 23:26:10|204097.7|203924.8|204096.6|203924.7|204106.3|203928.7|204096.6|203924.7|11
1733095580000|2024-12-01 23:26:20|204096.4|203924.5|204098.1|203924.5|204102.3|203924.5|204096.4|203920.4|4
1733095590000|2024-12-01 23:26:30|204102.1|203920.4|204102.1|203920.4|204102.1|203920.4|204102.1|203920.4|1
1733095600000|2024-12-01 23:26:40|204139.7|203884|204076.3|203866.2|204139.7|203885.5|204066.2|203866.2|4
1733095610000|2024-12-01 23:26:50|204075.4|203866.5|204070.9|203870.9|204075.4|203870.9|204070.9|203866.5|10
1733095620000|2024-12-01 23:27:00|204070.6|203871.2|204071.1|203872.7|204071.6|203872.7|204069.1|203871.2|10
1733095630000|2024-12-01 23:27:10|204070.9|203873|204109.5|203844|204109.5|203882.7|204065.3|203844|6
1733095640000|2024-12-01 23:27:20|204113.3|203835|204109|203844.5|204113.3|203844.5|204109|203835|3
1733095660000|2024-12-01 23:27:40|204108.5|203884.7|204069.6|203876|204108.5|203884.7|204067.1|203876|6
1733095670000|2024-12-01 23:27:50|204069.1|203875.7|204069.1|203875.7|204071.4|203875.7|204069.1|203875.5|4
1733095680000|2024-12-01 23:28:00|204068.9|203876|204071.4|203875.5|204071.4|203876|204068.9|203875.5|6
1733095690000|2024-12-01 23:28:10|204071.9|203874.5|204111|203830.7|204111.7|203875.2|204071.9|203830.7|4
1733095700000|2024-12-01 23:28:20|204108|203831.3|204070.5|203889.7|204112|203889.7|204070.5|203830.7|8
1733095710000|2024-12-01 23:28:30|204066.6|203885.7|204131.6|203971|204133.7|203971|204066.6|203882.8|10
1733095720000|2024-12-01 23:28:40|204135.4|203972.8|204159.6|204004.3|204168.7|204004.3|204135.4|203972.8|13
1733095730000|2024-12-01 23:28:50|204159.2|204004.5|204126.6|204036.6|204159.2|204036.6|204126.5|204004.5|11
1733095740000|2024-12-01 23:29:00|204131.5|204041.5|204173.2|204009.3|204174.5|204041.5|204131.5|204008.1|8
1733095750000|2024-12-01 23:29:10|204173|204009.6|204170.8|204010|204173|204010.3|204166|204004.4|8
1733095760000|2024-12-01 23:29:20|204170.6|204010.2|204213|203971|204215.3|204010.5|204170.3|203970|6
1733095770000|2024-12-01 23:29:30|204212.8|203971.3|204182.8|203996.5|204212.8|203996.5|204182.8|203971.3|4
1733095780000|2024-12-01 23:29:40|204182.6|203996.9|204182.6|203997.7|204182.6|203997.7|204182.6|203996.9|2
1733095800000|2024-12-01 23:30:00|204182.2|203998.9|204164.5|203996|204187.3|203998.9|204164.5|203991|9
1733095810000|2024-12-01 23:30:10|204165.5|203996.5|204164.5|203996|204181.3|204001.7|204164|203993|9
1733095820000|2024-12-01 23:30:20|204164|203996.5|204132.3|204042.3|204180.3|204042.3|204132.3|203994|7
1733095830000|2024-12-01 23:30:30|204132.2|204042.2|204133.6|204043.6|204133.6|204043.6|204119.4|204029.4|4
1733095840000|2024-12-01 23:30:40|204133.7|204043.7|204129.3|204039.3|204141.2|204051.2|204121.7|204031.7|10
1733095850000|2024-12-01 23:30:50|204134.8|204044.8|204131.7|204041.7|204136.1|204046.1|204131.6|204041.6|19
1733095860000|2024-12-01 23:31:00|204131|204041|204122.8|204032.8|204162|204041|204117.4|204005.7|22
1733095870000|2024-12-01 23:31:10|204123.7|204033.7|204132|204042|204132.2|204042.2|204123.7|204033.7|13
1733095880000|2024-12-01 23:31:20|204131.8|204041.8|204131.1|204041.1|204131.9|204041.9|204125.8|204035.8|17
1733095890000|2024-12-01 23:31:30|204130.9|204040.9|204122.6|204032.6|204130.9|204040.9|204122.6|204032.6|14
1733095900000|2024-12-01 23:31:40|204122.5|204032.5|204130.6|204040.6|204130.6|204040.6|204122.1|204032.1|11
1733095910000|2024-12-01 23:31:50|204163.9|204006.5|204082.1|203992.1|204163.9|204039.6|204081.3|203991.3|16
1733095920000|2024-12-01 23:32:00|204093.2|204003.2|204094.9|204004.9|204094.9|204004.9|204086.9|203996.9|10
1733095930000|2024-12-01 23:32:10|204094.8|204004.8|204094.8|204004.8|204094.9|204004.9|204094.8|204004.8|3
1733095940000|2024-12-01 23:32:20|204095.1|204005.1|204094.9|204004.9|204095.3|204005.3|204094.9|204004.9|3
1733095950000|2024-12-01 23:32:30|204094.8|204004.8|204103.4|204013.4|204103.5|204013.5|204094.8|204004.8|6
1733095960000|2024-12-01 23:32:40|204091|204001|204090|203898.8|204107.2|204001|204090|203898.3|17
1733095970000|2024-12-01 23:32:50|204089.5|203899.4|204093.3|203919.4|204098|203921.5|204089.5|203899.4|14
1733095980000|2024-12-01 23:33:00|204098.4|203930.5|204057.7|203872.5|204100.4|203940.6|204057.7|203872.5|14
1733095990000|2024-12-01 23:33:10|204053.9|203873.3|204064.4|203859.8|204077|203920.2|204010.2|203853.8|8
1733096000000|2024-12-01 23:33:20|204062.9|203861.1|204059.2|203873.1|204062.9|203873.1|204055.2|203861.1|11
1733096010000|2024-12-01 23:33:30|204058.7|203873.5|204055.2|203877|204058.7|203877|204055.2|203873.5|10
1733096020000|2024-12-01 23:33:40|204054.7|203877.3|204053.2|203879|204054.7|203879|204053.2|203877.3|8
1733096030000|2024-12-01 23:33:50|204052.9|203879.3|204052.2|203879.8|204052.9|203879.8|204052.2|203879.3|4
1733096040000|2024-12-01 23:34:00|204082.5|203838.5|204083|203853|204084|203853|204082.5|203838.5|6
1733096050000|2024-12-01 23:34:10|204081|203855.5|204080|203856|204081|203856|204080|203855.5|3
1733096060000|2024-12-01 23:34:20|204079.5|203858|204029.8|203872.1|204079.5|203891.8|204029.8|203858|5
1733096070000|2024-12-01 23:34:30|204029.5|203872.4|204029.3|203872.6|204029.5|203872.6|204029.3|203872.4|2
1733096080000|2024-12-01 23:34:40|204029||204029||204029||204029||1
1733096090000|2024-12-01 23:34:50||203872.9||203872.9||203872.9||203872.9|1
1733096100000|2024-12-01 23:35:00|204034.2|203875.8|204046.6|203879.2|204046.6|203879.2|204029.5|203873.7|4
1733096110000|2024-12-01 23:35:10|204046.3||204046.3||204046.3||204046.3||1
1733096120000|2024-12-01 23:35:20|204055.6|203870.5|204046.3|203879.2|204055.6|203879.2|204046.3|203870.5|2
1733096140000|2024-12-01 23:35:40|204076.5|203843|204076.5|203843|204077|203844.5|204076.5|203843|3
1733096150000|2024-12-01 23:35:50|204048.9|203881.8|204050.7|203881.6|204050.7|203881.8|204048.9|203881.6|3
1733096160000|2024-12-01 23:36:00|204052.2|203884.5|204052.2|203887.5|204052.2|203888.3|204051.9|203884.5|3
1733096170000|2024-12-01 23:36:10|204051.9|203887.8|204051.9|203887.8|204051.9|203887.8|204051.9|203887.8|1
1733096180000|2024-12-01 23:36:20|204052.5|203886.1|204083.5|203852|204090|203886.1|204052.5|203844|4
1733096190000|2024-12-01 23:36:30|204081.5|203849|204078|203849|204081.5|203849|204078|203849|2
1733096200000|2024-12-01 23:36:40|204079.5|203849.5|204044.8|203881.4|204081|203881.4|204044.8|203849|7
1733096220000|2024-12-01 23:37:00|204048.6|203885.2|204056.1|203881.7|204056.1|203885.2|204048.6|203881.5|4
1733096250000|2024-12-01 23:37:30|204091|203843|204094|203836|204094|203843|204091|203836|2
1733096270000|2024-12-01 23:37:50|204050.6|203897.4|204050.6|203897.4|204050.6|203897.4|204050.6|203897.4|1
1733096280000|2024-12-01 23:38:00|204020.2|203930.2|204033.2|203855.7|204055.9|203930.2|204020.2|203854.9|10
1733096290000|2024-12-01 23:38:10|204033|203855.9|204024.6|203858.9|204033|203858.9|204024.6|203854.2|5
1733096300000|2024-12-01 23:38:20|204024.4||204024.4||204024.4||204024.4||1
1733096310000|2024-12-01 23:38:30|204024.8|203859.2|204022.4|203860.4|204024.8|203860.4|204022.4|203859.2|3
1733096340000|2024-12-01 23:39:00|204048|203825|204027.2|203875.5|204048|203875.5|204027.2|203825|3
1733096350000|2024-12-01 23:39:10|204026.7|203875.8|204020.9|203860.7|204026.7|203875.8|204020.9|203860.7|3
1733096370000|2024-12-01 23:39:30||203861||203861||203861||203861|1
1733096380000|2024-12-01 23:39:40|204035.9|203863.5|204035.9|203863.5|204035.9|203863.5|204035.9|203863.5|1
1733096400000|2024-12-01 23:40:00|204031.3|203858.9|204010.7|203856.8|204031.3|203861|204010.7|203856.8|3
1733096410000|2024-12-01 23:40:10|204011|203856.6|204023.5|203862.7|204023.5|203863.4|204011|203856.6|3
1733096420000|2024-12-01 23:40:20|204019.7|203858.8|204007.1|203839.4|204019.7|203858.8|204004.6|203838.6|7
1733096430000|2024-12-01 23:40:30|204006.8|203839.6|204009.3|203840.4|204022.3|203856.7|204005.5|203839.6|10
1733096440000|2024-12-01 23:40:40|204011.8|203838.1|204010.3|203840.9|204011.8|203840.9|204010|203838.1|11
1733096450000|2024-12-01 23:40:50|204010|203841.2|204008.5|203842.4|204010|203842.4|204008.5|203841.2|7
1733096460000|2024-12-01 23:41:00|204008|203848.9|204006.8|203848.9|204009.1|203848.9|204006.8|203847.9|7
1733096470000|2024-12-01 23:41:10|204035|203821|204019.6|203865.4|204035|203871|204010.4|203821|8
1733096480000|2024-12-01 23:41:20|204019.3|203865.7|204019|203860.1|204019.3|203865.7|204019|203860.1|3
1733096490000|2024-12-01 23:41:30|204023.2|203864.3|203935.1|203845.1|204023.2|203864.3|203935.1|203821.3|9
1733096500000|2024-12-01 23:41:40|203945|203855|203914.8|203824.8|203945|203855|203913.8|203823.8|3
1733096510000|2024-12-01 23:41:50|203905.7|203815.7|203985.8|203812.6|203985.8|203815.7|203895.8|203805.8|12
1733096520000|2024-12-01 23:42:00|203878.5|203788.5|203857.8|203767.8|203911|203788.5|203841.3|203728.4|20
1733096530000|2024-12-01 23:42:10|203923|203743.6|203834.9|203744.9|203923|203747.2|203834.9|203743.6|7
1733096540000|2024-12-01 23:42:20|203835.4|203745.4|203864.3|203774.3|203871.1|203781.1|203834.9|203744.9|19
1733096550000|2024-12-01 23:42:30|203864.4|203774.4|203876|203786|203940.3|203790.1|203864.4|203774.4|8
1733096560000|2024-12-01 23:42:40|203876.1|203786.1|203876.2|203786.2|203876.2|203786.2|203876.1|203786.1|2
1733096580000|2024-12-01 23:43:00|203876.3|203786.3|203879.2|203789.2|203882.7|203792.7|203875.6|203785.6|7
1733096590000|2024-12-01 23:43:10|203879.1|203789.1|203879.1|203789.1|203879.1|203789.1|203879.1|203789.1|1
1733096600000|2024-12-01 23:43:20|203879.7|203789.7|203912.4|203760|203912.4|203791.3|203879.7|203760|5
1733096610000|2024-12-01 23:43:30|203924|203737.7|203924|203737.7|203924|203737.7|203924|203737.7|1
1733096620000|2024-12-01 23:43:40||203738||203741.3||203741.3||203738|2
1733096640000|2024-12-01 23:44:00|203878.4|203788.4|203878.5|203788.5|203878.5|203788.5|203878.4|203788.4|2
1733096660000|2024-12-01 23:44:20|203878.6|203788.6|203878.6|203788.6|203878.6|203788.6|203878.6|203788.6|1
1733096670000|2024-12-01 23:44:30|203923.7|203742.3|203923.7|203742.3|203923.7|203742.3|203923.7|203742.3|1
1733096680000|2024-12-01 23:44:40|203923.3|203738.3|203923.3|203738.3|203923.3|203738.3|203923.3|203738.3|2
1733096690000|2024-12-01 23:44:50|203909.5|203735|203909.5|203757.1|203909.5|203757.1|203909.5|203735|2
1733096700000|2024-12-01 23:45:00|203880|203758.9|203880|203790|203880|203790|203880|203758.9|2
1733096720000|2024-12-01 23:45:20|203920.7|203744.3|203920.7|203744.3|203920.7|203744.3|203920.7|203744.3|1
1733096750000|2024-12-01 23:45:50|203877|203787|203877|203787|203877|203787|203877|203787|1
1733096760000|2024-12-01 23:46:00|203877.9|203787.9|203893.1|203730.2|203893.1|203797|203847.2|203715.3|22
1733096770000|2024-12-01 23:46:10|203888|203725.1|203884|203730.4|203888|203730.4|203884|203725.1|12
1733096780000|2024-12-01 23:46:20|203883.7|203730.6|203852.2|203762.2|203883.7|203762.2|203852.2|203730.6|8
1733096790000|2024-12-01 23:46:30|203853.6|203763.6|203853.5|203763.5|203853.6|203763.6|203853.5|203763.5|4
1733096800000|2024-12-01 23:46:40|203908.5|203719.5|203908|203720|203908.5|203720|203908|203719.5|2
1733096820000|2024-12-01 23:47:00|203858.3|203768.3|203859.7|203769.7|203865.2|203775.2|203858.3|203768.3|5
1733096830000|2024-12-01 23:47:10|203859.5|203769.5|203859.5|203769.5|203859.5|203769.5|203859.5|203769.5|1
1733096840000|2024-12-01 23:47:20|203859.4|203769.4|203859.2|203769.2|203859.4|203769.4|203859.2|203769.2|2
1733096850000|2024-12-01 23:47:30|203906.5|203733.5|203920|203752|203920|203752|203906.5|203733.5|2
1733096860000|2024-12-01 23:47:40|203925|203748|203906|203731.5|203925|203748|203906|203731|7
1733096870000|2024-12-01 23:47:50|203905|203766.5|203856.5|203766.5|203905|203766.5|203856.5|203766.5|3
1733096880000|2024-12-01 23:48:00|203856.3|203766.3|203859.4|203769.4|203859.4|203769.4|203856.3|203766.3|5
1733096890000|2024-12-01 23:48:10|203859.3|203769.3|203858|203768|203859.3|203769.3|203858|203768|3
1733096900000|2024-12-01 23:48:20|203905.5|203736.5|203908.5|203736.5|203908.5|203736.5|203905.5|203736.5|3
1733096910000|2024-12-01 23:48:30|203907|203739.5|203908|203739.5|203908|203739.5|203907|203739.5|2
1733096920000|2024-12-01 23:48:40|203907.5||203906||203908||203906||4
1733096930000|2024-12-01 23:48:50|203860.3|203770.3|203858|203768|203860.3|203770.3|203857.8|203767.8|6
1733096940000|2024-12-01 23:49:00|203858.8|203768.8|203858.8|203768.8|203859.5|203769.5|203858.5|203768.5|10
1733096950000|2024-12-01 23:49:10|203859|203769|203862|203772|203868.2|203778.2|203859|203769|9
1733096960000|2024-12-01 23:49:20|203862.6|203772.6|203862.8|203772.8|203867|203777|203862.2|203772.2|5
1733096970000|2024-12-01 23:49:30|203862.4|203772.4|203852.5|203762.5|203862.4|203772.4|203852.5|203762.5|2
1733096980000|2024-12-01 23:49:40|203852.2|203762.2|203852|203762|203852.4|203762.4|203852|203762|8
1733096990000|2024-12-01 23:49:50|203852.3|203762.3|203851.6|203761.6|203852.3|203762.3|203851.6|203761.6|7
1733097000000|2024-12-01 23:50:00|203856.6|203766.6|203860.4|203770.4|203860.9|203770.9|203856.6|203766.6|3
1733097010000|2024-12-01 23:50:10|203860.5|203770.5|203860.5|203770.5|203860.5|203770.5|203860.5|203770.5|1
1733097030000|2024-12-01 23:50:30|203917|203747|203906|203732|203917|203749|203906|203732|3
1733097040000|2024-12-01 23:50:40|203907|203731.5|203906.5|203731.5|203907|203731.5|203906.5|203731.5|4
1733097050000|2024-12-01 23:50:50|203906|203770.2|203860.4|203770.4|203906.5|203770.4|203860|203770|6
1733097060000|2024-12-01 23:51:00|203859.9|203769.9|203870.7|203780.7|203878.4|203788.4|203859.9|203769.9|11
1733097090000|2024-12-01 23:51:30|203910.5|203747|203909.5|203750|203910.5|203750|203909.5|203747|2
1733097100000|2024-12-01 23:51:40|203909|203750.5|203909|203750.5|203909|203750.5|203909|203750.5|1
1733097110000|2024-12-01 23:51:50|203908.5|203780.3|203870.3|203780.3|203908.5|203780.3|203870.3|203780.3|2
1733097120000|2024-12-01 23:52:00|203875.2|203785.2|203870.9|203780.9|203876.3|203786.3|203869.7|203779.7|12
1733097130000|2024-12-01 23:52:10|203876.1|203786.1|203871|203781|203876.3|203786.3|203871|203781|6
1733097140000|2024-12-01 23:52:20|203876.2|203786.2|203870.9|203780.9|203876.2|203786.2|203870.9|203780.9|11
1733097150000|2024-12-01 23:52:30|203876.1|203786.1|203870.9|203780.9|203876.3|203786.3|203870|203780|8
1733097180000|2024-12-01 23:53:00|203876.2|203786.2|203880.1|203790.1|203881.8|203791.8|203876.2|203786.2|4
1733097200000|2024-12-01 23:53:20|203877.1|203787.1|203877.1|203787.1|203877.1|203787.1|203877.1|203787.1|1
1733097220000|2024-12-01 23:53:40|203877.3|203787.3|203877.3|203787.3|203877.3|203787.3|203877.3|203787.3|1
1733097230000|2024-12-01 23:53:50|203877.1|203787.1|203883.8|203793.8|203883.8|203793.8|203877.1|203787.1|3
1733097240000|2024-12-01 23:54:00|203884.5|203794.5|203885|203795|203885|203795|203884.5|203794.5|2
1733097260000|2024-12-01 23:54:20|203880.2|203790.2|203880.2|203790.2|203880.2|203790.2|203880.2|203790.2|1
1733097290000|2024-12-01 23:54:50|203885|203795|203885|203795|203885|203795|203885|203795|1
1733097300000|2024-12-01 23:55:00|203886.8|203796.8|203891.2|203801.2|203895.6|203805.6|203886.8|203796.8|6
1733097320000|2024-12-01 23:55:20|203894.8|203804.8|203892.6|203802.6|203894.8|203804.8|203892|203802|3
1733097330000|2024-12-01 23:55:30|203892.5|203802.5|203892.7|203802.7|203896.1|203806.1|203892.5|203802.5|3
1733097350000|2024-12-01 23:55:50|203892.9|203802.9|203892.9|203802.9|203892.9|203802.9|203892.9|203802.9|1
1733097360000|2024-12-01 23:56:00|203899.3|203809.3|203891.1|203801.1|203899.3|203809.3|203891|203801|6
1733097390000|2024-12-01 23:56:30|203891.3|203801.3|203887.7|203797.7|203891.9|203801.9|203887.7|203797.7|4
1733097410000|2024-12-01 23:56:50|203889.8|203799.8|203889.8|203799.8|203889.8|203799.8|203889.8|203799.8|1
1733097420000|2024-12-01 23:57:00|203890.7|203800.7|203886.5|203796.5|203892.8|203802.8|203885.9|203795.9|7
1733097430000|2024-12-01 23:57:10|203886.7|203796.7|203886.7|203796.7|203886.7|203796.7|203886.7|203796.7|1
1733097450000|2024-12-01 23:57:30|203889.5|203799.5|203889.5|203799.5|203889.5|203799.5|203889.5|203799.5|1
1733097460000|2024-12-01 23:57:40|203906.5|203816.5|203906.5|203816.5|203906.5|203816.5|203906.5|203816.5|1
1733097470000|2024-12-01 23:57:50|203889.5|203799.5|203888.7|203798.7|203889.5|203799.5|203888.7|203798.7|2
1733097480000|2024-12-01 23:58:00|203889|203799|203888.9|203798.9|203889|203799|203886|203796|4
1733097490000|2024-12-01 23:58:10|203888.3|203798.3|203888.3|203798.3|203888.3|203798.3|203888.3|203798.3|1
1733097500000|2024-12-01 23:58:20|203884.8|203794.8|203913.6|203753.7|203915.4|203794.8|203884.8|203744.9|6
1733097510000|2024-12-01 23:58:30|203916.6|203756.7|203912.6|203749.5|203916.6|203756.7|203912.6|203749.1|8
1733097520000|2024-12-01 23:58:40|203912.2||203913||203913||203912.2||4
1733097530000|2024-12-01 23:58:50|203912.6|203749.9|203912.2|203750.3|203912.6|203750.3|203912.2|203749.9|2
1733097540000|2024-12-01 23:59:00|203881.9|203791.9|203883.8|203793.8|203883.8|203793.8|203881.9|203791.9|3
1733097550000|2024-12-01 23:59:10|203883.5|203793.5|203883.5|203793.5|203883.5|203793.5|203883.5|203793.5|1
1733097560000|2024-12-01 23:59:20|203882.2|203792.2|203882.2|203792.2|203882.2|203792.2|203882.2|203792.2|1
1733097570000|2024-12-01 23:59:30|203881.6|203791.6|203881.6|203791.6|203881.6|203791.6|203881.6|203791.6|1
1733097590000|2024-12-01 23:59:50|203883|203793|203883|203793|203883|203793|203883|203793|1
1733086800000|2024-12-01 21:00:00|204435.5|204085.5|204435.5|204085.5|204435.5|204085.5|204435.5|204085.5|1
1733088690000|2024-12-01 21:31:30|203927.5|203572.5|203927.5|203572.5|203927.5|203572.5|203927.5|203572.5|1
1733090700000|2024-12-01 22:05:00|203927.8|203572.8|203927.8|203572.8|203927.8|203572.8|203927.8|203572.8|1
1733090730000|2024-12-01 22:05:30|203925.3|203575.3|203921.1|203571.1|203925.3|203575.3|203921.1|203571.1|2
1733090750000|2024-12-01 22:05:50|203925.3|203575.3|203925.3|203575.3|203925.3|203575.3|203925.3|203575.3|1
1733090800000|2024-12-01 22:06:40|203925|203575|203925|203575|203925|203575|203925|203575|1
1733090840000|2024-12-01 22:07:20|203905|203595|203905|203595|203905|203595|203905|203595|1
1733091000000|2024-12-01 22:10:00|203871.4|203561.4|203905.3|203595.3|203905.3|203595.3|203871.4|203561.4|2
1733091010000|2024-12-01 22:10:10|203903|203593|203903|203593|203903|203593|203903|203593|1
1733091040000|2024-12-01 22:10:40|203905|203595|203905|203595|203905|203595|203905|203595|1
1733091110000|2024-12-01 22:11:50|203905.3|203595.3|203905|203595|203905.3|203595.3|203905|203595|2
1733094060000|2024-12-01 23:01:00|203908|203598|203910.7|203600.7|203910.7|203600.7|203908|203598|3
1733094070000|2024-12-01 23:01:10|203906.9|203596.9|203906.7|203596.7|203906.9|203596.9|203906.7|203596.7|2
1733094100000|2024-12-01 23:01:40|203910.1|203600.1|203910.1|203600.1|203910.1|203600.1|203910.1|203600.1|1
1733094120000|2024-12-01 23:02:00|203907.1|203597.1|203905.7|203595.7|203907.1|203597.1|203905.7|203595.7|2
1733094160000|2024-12-01 23:02:40|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|1
1733094180000|2024-12-01 23:03:00|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|1
1733094220000|2024-12-01 23:03:40|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|1
1733094230000|2024-12-01 23:03:50|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|1
1733094270000|2024-12-01 23:04:30|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|1
1733094290000|2024-12-01 23:04:50|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|1
1733094330000|2024-12-01 23:05:30|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|1
1733094340000|2024-12-01 23:05:40|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|1
1733094380000|2024-12-01 23:06:20|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|203907.1|203597.1|1
1733094400000|2024-12-01 23:06:40|203905.7|203595.7|203905.6|203595.6|203905.7|203595.7|203905.6|203595.6|2
1733094440000|2024-12-01 23:07:20|203906.8|203596.8|203906.8|203596.8|203906.8|203596.8|203906.8|203596.8|1
1733094450000|2024-12-01 23:07:30|203905.6|203595.6|203905.6|203595.6|203905.6|203595.6|203905.6|203595.6|1
1733094480000|2024-12-01 23:08:00|203906.8|203596.8|203906.8|203596.8|203906.8|203596.8|203906.8|203596.8|1
1733094510000|2024-12-01 23:08:30|203905.6|203595.6|203905.2|203595.2|203905.6|203595.6|203905.2|203595.2|3
1733094530000|2024-12-01 23:08:50|203905.3|203595.3|203905.3|203595.3|203905.3|203595.3|203905.3|203595.3|1
1733094540000|2024-12-01 23:09:00|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|203905.7|203595.7|1
1733094550000|2024-12-01 23:09:10|203907.3|203597.3|203957.7|203647.7|203957.7|203647.7|203905.3|203595.3|6
1733094560000|2024-12-01 23:09:20|203928.7|203618.7|203928.7|203618.7|203928.7|203618.7|203928.7|203618.7|1
1733094570000|2024-12-01 23:09:30|203934.9|203624.9|203934.9|203624.9|203934.9|203624.9|203934.9|203624.9|1
1733094580000|2024-12-01 23:09:40|203936|203626|203919.2|203609.2|203936|203626|203885.8|203575.8|19
1733094590000|2024-12-01 23:09:50|203919.3|203609.3|203920.4|203610.4|203936.5|203626.5|203887|203577|12
1733094600000|2024-12-01 23:10:00|203920.9|203610.9|203876.7|203566.7|203954|203644|203872.9|203562.9|22
1733094610000|2024-12-01 23:10:10|203886|203576|203873.7|203563.7|203932.2|203622.2|203873.7|203563.7|9
1733094620000|2024-12-01 23:10:20|203884.2|203574.2|203895.3|203585.3|203952.9|203642.9|203880.2|203570.2|10
1733094630000|2024-12-01 23:10:30|203893.1|203583.1|203922.4|203612.4|203924.7|203614.7|203893.1|203583.1|9
1733094640000|2024-12-01 23:10:40|203924.6|203614.6|203922.2|203612.2|203934|203624|203893.2|203583.2|7
1733094650000|2024-12-01 23:10:50|203922.1|203612.1|203948.5|203638.5|203949.8|203639.8|203922.1|203612.1|5
1733094660000|2024-12-01 23:11:00|203934|203624|203934|203624|203934|203624|203934|203624|1
1733094670000|2024-12-01 23:11:10|203934.2|203624.2|203934|203624|203934.2|203624.2|203934|203624|2
1733094680000|2024-12-01 23:11:20|203922.4|203612.4|203934|203624|203934|203624|203922.4|203612.4|2
1733094690000|2024-12-01 23:11:30|203923.3|203613.3|203933.5|203623.5|203933.5|203623.5|203923.3|203613.3|2
1733094700000|2024-12-01 23:11:40|203934.2|203624.2|203934|203624|203934.2|203624.2|203924.5|203614.5|4
1733094710000|2024-12-01 23:11:50|203948.5|203638.5|203947.5|203637.5|203948.5|203638.5|203937.9|203627.9|3
1733094730000|2024-12-01 23:12:10|203947.8|203637.8|203933.5|203623.5|203947.8|203637.8|203933.5|203623.5|2
1733094740000|2024-12-01 23:12:20|203933.3|203623.3|203933.2|203623.2|203935.8|203625.8|203933.2|203623.2|7
1733094750000|2024-12-01 23:12:30|203934|203624|203933.3|203623.3|203937.5|203627.5|203933.3|203623.3|5
1733094760000|2024-12-01 23:12:40|203933.9|203623.9|203947.8|203637.8|203947.8|203637.8|203933.5|203623.5|3
1733094770000|2024-12-01 23:12:50|203948.8|203638.8|203947.8|203637.8|203951.5|203641.5|203947.8|203637.8|5
1733094780000|2024-12-01 23:13:00|203948|203638|204044.2|203734.2|204044.8|203734.8|203945|203636.3|19
1733094790000|2024-12-01 23:13:10|204044.8|203734.8|204045.1|203735.1|204076.9|203766.9|204043.3|203733.3|12
1733094800000|2024-12-01 23:13:20|204045|203735|204044|203734|204045.2|203735.2|204044|203734|7
1733094810000|2024-12-01 23:13:30|204043.6|203733.6|204037|203732|204043.7|203733.7|204037|203729.5|8
1733094820000|2024-12-01 23:13:40|204036.7|203732.3|204033|203734|204036.7|203737|204032.3|203732.3|12
1733094830000|2024-12-01 23:13:50|204032.7|203734.7|204053|203743|204053.8|203743.8|204031.7|203734.7|11
1733094840000|2024-12-01 23:14:00|204052.2|203742.2|204047.3|203737.3|204054.6|203744.6|204047.3|203737.3|11
1733094850000|2024-12-01 23:14:10|204047.2|203737.2|204070.6|203760.6|204078.2|203768.2|204047.2|203737.2|9
1733094860000|2024-12-01 23:14:20|204070.5|203760.5|204043.4|203733.4|204070.5|203760.5|204043.2|203733.2|4
1733094870000|2024-12-01 23:14:30|204043.2|203733.2|204043.3|203733.3|204043.3|203733.3|204043.2|203733.2|2
1733094880000|2024-12-01 23:14:40|204043|203733|204043|203733|204043|203733|204043|203733|1
1733094890000|2024-12-01 23:14:50|204010.3|203742.3|204010.3|203742.3|204010.3|203742.3|204010.3|203742.3|1
1733094900000|2024-12-01 23:15:00|204014|203728.7|204011|203741.7|204014|203741.7|204011|203728.7|2
1733094910000|2024-12-01 23:15:10|204012.7|203742.3|204082.2|203772.2|204082.2|203772.2|204012.7|203723.7|10
1733094920000|2024-12-01 23:15:20|204082.1|203772.1|204115.8|203805.8|204115.9|203805.9|204080.7|203770.7|8
1733094930000|2024-12-01 23:15:30|204115.2|203805.2|204093.1|203783.1|204127.8|203817.8|204081.5|203771.5|6
1733094940000|2024-12-01 23:15:40|204093.2|203783.2|204093.5|203783.5|204128.1|203818.1|204093.2|203783.2|5
1733094950000|2024-12-01 23:15:50|204080.7|203770.7|204078.7|203768.7|204085.3|203775.3|204078.3|203768.3|7
1733094960000|2024-12-01 23:16:00|204078.8|203768.8|204079|203769|204079|203769|204078.8|203768.8|2
1733094970000|2024-12-01 23:16:10|204078.9|203768.9|204078.9|203768.9|204078.9|203768.9|204078.9|203768.9|1
1733094980000|2024-12-01 23:16:20|204079.1|203769.1|204035|203803|204079.1|203803|204035|203768.9|4
1733095000000|2024-12-01 23:16:40|204080.6|203742.9|204081|203771|204081|203771|204080.6|203742.9|3
1733095010000|2024-12-01 23:16:50|204082|203772|204082|203772|204082|203772|204081.9|203771.9|3
1733095020000|2024-12-01 23:17:00|204081.5|203771.5|204090.9|203780.9|204091|203782|204081.4|203771.4|8
1733095030000|2024-12-01 23:17:10|204091|203781|204090.5|203781.5|204091|203781.5|204090.5|203780.9|7
1733095040000|2024-12-01 23:17:20|204090.3|203781.7|204078.7|203797|204090.3|203797|204078.7|203781.7|9
1733095050000|2024-12-01 23:17:30|204078.3|203797.3|204081|203823.7|204081.3|203823.7|204078|203796.3|6
1733095060000|2024-12-01 23:17:40|204080.7|203824.3|204094.3|203824.2|204095.5|203824.7|204071.3|203794.3|15
1733095070000|2024-12-01 23:17:50|204094|203824.4|204106.8|203822.7|204107|203828.9|204089.8|203822.4|6
1733095080000|2024-12-01 23:18:00|204106.5|203822.9|204104|203825.7|204106.5|203825.7|204104|203822.9|7
1733095090000|2024-12-01 23:18:10|204103.8|203826|204084.7|203844|204104|203844|204084.7|203826|5
1733095100000|2024-12-01 23:18:20|204093.9|203817|204101.4|203791.4|204101.4|203817|204093.9|203791.2|4
1733095110000|2024-12-01 23:18:30|204101.6|203791.6|204101.5|203791.5|204101.6|203791.6|204101.5|203791.5|2
1733095120000|2024-12-01 23:18:40|204101.6|203791.6|204101.5|203791.5|204101.6|203791.6|204101.5|203791.5|2
1733095130000|2024-12-01 23:18:50|204101|203791|204094.7|203808.7|204101|203809|204094.3|203791|4
1733095140000|2024-12-01 23:19:00|204095|203808.3|204095|203808.3|204095|203808.3|204095|203808.3|1
1733095150000|2024-12-01 23:19:10|204096.3|203807.7|204100.4|203790.4|204100.4|203807.7|204096.3|203790.3|3
1733095160000|2024-12-01 23:19:20|204100.3|203790.3|204100.3|203790.3|204100.3|203790.3|204100.3|203790.3|1
1733095170000|2024-12-01 23:19:30|204100.8|203790.8|204100.9|203790.9|204100.9|203790.9|204100.8|203790.8|2
1733095180000|2024-12-01 23:19:40|204098.7|203807|204084.7|203825.3|204098.7|203825.3|204084.7|203807|2
1733095190000|2024-12-01 23:19:50|204098.3|203809.2|204120.1|203810.1|204125.1|203815.1|204098.3|203809.2|3
1733095200000|2024-12-01 23:20:00|204120|203810|204119.3|203809.3|204120|203810|204119.3|203809.3|5
1733095210000|2024-12-01 23:20:10|204119.4|203809.4|204120.1|203810.1|204120.1|203810.1|204119.3|203809.3|5
1733095220000|2024-12-01 23:20:20|204120.6|203813.2|204116.2|203830.4|204120.6|203830.8|204113.8|203813.2|3
1733095230000|2024-12-01 23:20:30|204103|203845.5|204115.7|203835.7|204116.3|203845.5|204102.5|203835.3|6
1733095240000|2024-12-01 23:20:40|204115.3|203837.7|204116|203837.7|204116|203837.7|204115.3|203837.7|2
1733095250000|2024-12-01 23:20:50|204132|203823.3|204131.8|203823.3|204132|203823.3|204131.8|203823.3|2
1733095260000|2024-12-01 23:21:00|204130.8|203824.7|204130.8|203824.7|204130.8|203824.7|204130.8|203824.7|1
1733095280000|2024-12-01 23:21:20|204128|203824.5|204128|203835.5|204128|203835.5|204128|203824.5|2
1733095300000|2024-12-01 23:21:40|204137.2|203827.6|204137.2|203827.6|204137.2|203827.6|204137.2|203827.6|1
1733095320000|2024-12-01 23:22:00|204145.7|203835.7|204145.7|203835.7|204145.7|203835.7|204145.7|203835.7|1
1733095330000|2024-12-01 23:22:10|204141.6|203831.6|204149.3|203878.7|204155.5|203878.7|204141.6|203831.6|8
1733095340000|2024-12-01 23:22:20|204149|203879|204150.7|203879|204150.7|203889|204148.5|203879|6
1733095350000|2024-12-01 23:22:30|204150.3|203879.3|204149.7|203882|204150.3|203882|204149.7|203879.3|3
1733095360000|2024-12-01 23:22:40|204150|203880|204162.3|203865.2|204162.3|203880|204150|203865.2|2
1733095370000|2024-12-01 23:22:50|204162|203867|204162|203867|204162|203867|204162|203867|1
1733095380000|2024-12-01 23:23:00|204162.3|203865.2|204162.3|203865.2|204162.3|203865.2|204162.3|203865.2|1
1733095390000|2024-12-01 23:23:10|204148.2|203875.4|204135.5|203892|204148.2|203892|204135.5|203875.4|3
1733095400000|2024-12-01 23:23:20|204134|203891.5|204135.5|203889|204135.5|203891.5|204134|203889|2
1733095410000|2024-12-01 23:23:30|204148.2|203875.4|204148.2|203875.4|204148.2|203875.4|204148.2|203875.4|1
1733095420000|2024-12-01 23:23:40|204147|203875.8|204149.4|203875.4|204149.4|203875.8|204147|203875.4|2
1733095430000|2024-12-01 23:23:50||203876.6||203876.6||203876.6||203876.6|1
1733095440000|2024-12-01 23:24:00|204149||204149||204149||204149||1
1733095450000|2024-12-01 23:24:10|204136.5|203890.5|204136.5|203890.5|204136.5|203890.5|204136.5|203890.5|1
1733095470000|2024-12-01 23:24:30|204142|203892|204161|203868.3|204161|203892|204142|203868.3|2
1733095500000|2024-12-01 23:25:00|204161.8|203870.3|204149.5|203912.5|204161.8|203912.5|204149.5|203870.3|5
1733095510000|2024-12-01 23:25:10|204149|203913|204149|203913|204149|203913|204149|203913|1
1733095520000|2024-12-01 23:25:20|204149.5|203915.7|204164|203897|204164|203915.7|204145.7|203897|3
1733095530000|2024-12-01 23:25:30|204184.4|203882.3|204184.4|203882.3|204184.4|203882.3|204184.4|203882.3|1
1733095550000|2024-12-01 23:25:50|204110.1|203954.9|204110.2|203955|204110.2|203955|204110.1|203954.9|2
1733095560000|2024-12-01 23:26:00|204103.9|203948.7|204102.3|203929.4|204103.9|203948.7|204102.3|203928.7|6
1733095570000|2024-12-01 23:26:10|204097.7|203924.8|204096.6|203924.7|204106.3|203928.7|204096.6|203924.7|11
1733095580000|2024-12-01 23:26:20|204096.4|203924.5|204098.1|203924.5|204102.3|203924.5|204096.4|203920.4|4
1733095590000|2024-12-01 23:26:30|204102.1|203920.4|204102.1|203920.4|204102.1|203920.4|204102.1|203920.4|1
1733095600000|2024-12-01 23:26:40|204139.7|203884|204076.3|203866.2|204139.7|203885.5|204066.2|203866.2|4
1733095610000|2024-12-01 23:26:50|204075.4|203866.5|204070.9|203870.9|204075.4|203870.9|204070.9|203866.5|10
1733095620000|2024-12-01 23:27:00|204070.6|203871.2|204071.1|203872.7|204071.6|203872.7|204069.1|203871.2|10
1733095630000|2024-12-01 23:27:10|204070.9|203873|204109.5|203844|204109.5|203882.7|204065.3|203844|6
1733095640000|2024-12-01 23:27:20|204113.3|203835|204109|203844.5|204113.3|203844.5|204109|203835|3
1733095660000|2024-12-01 23:27:40|204108.5|203884.7|204069.6|203876|204108.5|203884.7|204067.1|203876|6
1733095670000|2024-12-01 23:27:50|204069.1|203875.7|204069.1|203875.7|204071.4|203875.7|204069.1|203875.5|4
1733095680000|2024-12-01 23:28:00|204068.9|203876|204071.4|203875.5|204071.4|203876|204068.9|203875.5|6
1733095690000|2024-12-01 23:28:10|204071.9|203874.5|204111|203830.7|204111.7|203875.2|204071.9|203830.7|4
1733095700000|2024-12-01 23:28:20|204108|203831.3|204070.5|203889.7|204112|203889.7|204070.5|203830.7|8
1733095710000|2024-12-01 23:28:30|204066.6|203885.7|204131.6|203971|204133.7|203971|204066.6|203882.8|10
1733095720000|2024-12-01 23:28:40|204135.4|203972.8|204159.6|204004.3|204168.7|204004.3|204135.4|203972.8|13
1733095730000|2024-12-01 23:28:50|204159.2|204004.5|204126.6|204036.6|204159.2|204036.6|204126.5|204004.5|11
1733095740000|2024-12-01 23:29:00|204131.5|204041.5|204173.2|204009.3|204174.5|204041.5|204131.5|204008.1|8
1733095750000|2024-12-01 23:29:10|204173|204009.6|204170.8|204010|204173|204010.3|204166|204004.4|8
1733095760000|2024-12-01 23:29:20|204170.6|204010.2|204213|203971|204215.3|204010.5|204170.3|203970|6
1733095770000|2024-12-01 23:29:30|204212.8|203971.3|204182.8|203996.5|204212.8|203996.5|204182.8|203971.3|4
1733095780000|2024-12-01 23:29:40|204182.6|203996.9|204182.6|203997.7|204182.6|203997.7|204182.6|203996.9|2
1733095800000|2024-12-01 23:30:00|204182.2|203998.9|204164.5|203996|204187.3|203998.9|204164.5|203991|9
1733095810000|2024-12-01 23:30:10|204165.5|203996.5|204164.5|203996|204181.3|204001.7|204164|203993|9
1733095820000|2024-12-01 23:30:20|204164|203996.5|204132.3|204042.3|204180.3|204042.3|204132.3|203994|7
1733095830000|2024-12-01 23:30:30|204132.2|204042.2|204133.6|204043.6|204133.6|204043.6|204119.4|204029.4|4
1733095840000|2024-12-01 23:30:40|204133.7|204043.7|204129.3|204039.3|204141.2|204051.2|204121.7|204031.7|10
1733095850000|2024-12-01 23:30:50|204134.8|204044.8|204131.7|204041.7|204136.1|204046.1|204131.6|204041.6|19
1733095860000|2024-12-01 23:31:00|204131|204041|204122.8|204032.8|204162|204041|204117.4|204005.7|22
1733095870000|2024-12-01 23:31:10|204123.7|204033.7|204132|204042|204132.2|204042.2|204123.7|204033.7|13
1733095880000|2024-12-01 23:31:20|204131.8|204041.8|204131.1|204041.1|204131.9|204041.9|204125.8|204035.8|17
1733095890000|2024-12-01 23:31:30|204130.9|204040.9|204122.6|204032.6|204130.9|204040.9|204122.6|204032.6|14
1733095900000|2024-12-01 23:31:40|204122.5|204032.5|204130.6|204040.6|204130.6|204040.6|204122.1|204032.1|11
1733095910000|2024-12-01 23:31:50|204163.9|204006.5|204082.1|203992.1|204163.9|204039.6|204081.3|203991.3|16
1733095920000|2024-12-01 23:32:00|204093.2|204003.2|204094.9|204004.9|204094.9|204004.9|204086.9|203996.9|10
1733095930000|2024-12-01 23:32:10|204094.8|204004.8|204094.8|204004.8|204094.9|204004.9|204094.8|204004.8|3
1733095940000|2024-12-01 23:32:20|204095.1|204005.1|204094.9|204004.9|204095.3|204005.3|204094.9|204004.9|3
1733095950000|2024-12-01 23:32:30|204094.8|204004.8|204103.4|204013.4|204103.5|204013.5|204094.8|204004.8|6
1733095960000|2024-12-01 23:32:40|204091|204001|204090|203898.8|204107.2|204001|204090|203898.3|17
1733095970000|2024-12-01 23:32:50|204089.5|203899.4|204093.3|203919.4|204098|203921.5|204089.5|203899.4|14
1733095980000|2024-12-01 23:33:00|204098.4|203930.5|204057.7|203872.5|204100.4|203940.6|204057.7|203872.5|14
1733095990000|2024-12-01 23:33:10|204053.9|203873.3|204064.4|203859.8|204077|203920.2|204010.2|203853.8|8
1733096000000|2024-12-01 23:33:20|204062.9|203861.1|204059.2|203873.1|204062.9|203873.1|204055.2|203861.1|11
1733096010000|2024-12-01 23:33:30|204058.7|203873.5|204055.2|203877|204058.7|203877|204055.2|203873.5|10
1733096020000|2024-12-01 23:33:40|204054.7|203877.3|204053.2|203879|204054.7|203879|204053.2|203877.3|8
1733096030000|2024-12-01 23:33:50|204052.9|203879.3|204052.2|203879.8|204052.9|203879.8|204052.2|203879.3|4
1733096040000|2024-12-01 23:34:00|204082.5|203838.5|204083|203853|204084|203853|204082.5|203838.5|6
1733096050000|2024-12-01 23:34:10|204081|203855.5|204080|203856|204081|203856|204080|203855.5|3
1733096060000|2024-12-01 23:34:20|204079.5|203858|204029.8|203872.1|204079.5|203891.8|204029.8|203858|5
1733096070000|2024-12-01 23:34:30|204029.5|203872.4|204029.3|203872.6|204029.5|203872.6|204029.3|203872.4|2
1733096080000|2024-12-01 23:34:40|204029||204029||204029||204029||1
1733096090000|2024-12-01 23:34:50||203872.9||203872.9||203872.9||203872.9|1
1733096100000|2024-12-01 23:35:00|204034.2|203875.8|204046.6|203879.2|204046.6|203879.2|204029.5|203873.7|4
1733096110000|2024-12-01 23:35:10|204046.3||204046.3||204046.3||204046.3||1
1733096120000|2024-12-01 23:35:20|204055.6|203870.5|204046.3|203879.2|204055.6|203879.2|204046.3|203870.5|2
1733096140000|2024-12-01 23:35:40|204076.5|203843|204076.5|203843|204077|203844.5|204076.5|203843|3
1733096150000|2024-12-01 23:35:50|204048.9|203881.8|204050.7|203881.6|204050.7|203881.8|204048.9|203881.6|3
1733096160000|2024-12-01 23:36:00|204052.2|203884.5|204052.2|203887.5|204052.2|203888.3|204051.9|203884.5|3
1733096170000|2024-12-01 23:36:10|204051.9|203887.8|204051.9|203887.8|204051.9|203887.8|204051.9|203887.8|1
1733096180000|2024-12-01 23:36:20|204052.5|203886.1|204083.5|203852|204090|203886.1|204052.5|203844|4
1733096190000|2024-12-01 23:36:30|204081.5|203849|204078|203849|204081.5|203849|204078|203849|2
1733096200000|2024-12-01 23:36:40|204079.5|203849.5|204044.8|203881.4|204081|203881.4|204044.8|203849|7
1733096220000|2024-12-01 23:37:00|204048.6|203885.2|204056.1|203881.7|204056.1|203885.2|204048.6|203881.5|4
1733096250000|2024-12-01 23:37:30|204091|203843|204094|203836|204094|203843|204091|203836|2
1733096270000|2024-12-01 23:37:50|204050.6|203897.4|204050.6|203897.4|204050.6|203897.4|204050.6|203897.4|1
1733096280000|2024-12-01 23:38:00|204020.2|203930.2|204033.2|203855.7|204055.9|203930.2|204020.2|203854.9|10
1733096290000|2024-12-01 23:38:10|204033|203855.9|204024.6|203858.9|204033|203858.9|204024.6|203854.2|5
1733096300000|2024-12-01 23:38:20|204024.4||204024.4||204024.4||204024.4||1
1733096310000|2024-12-01 23:38:30|204024.8|203859.2|204022.4|203860.4|204024.8|203860.4|204022.4|203859.2|3
1733096340000|2024-12-01 23:39:00|204048|203825|204027.2|203875.5|204048|203875.5|204027.2|203825|3
1733096350000|2024-12-01 23:39:10|204026.7|203875.8|204020.9|203860.7|204026.7|203875.8|204020.9|203860.7|3
1733096370000|2024-12-01 23:39:30||203861||203861||203861||203861|1
1733096380000|2024-12-01 23:39:40|204035.9|203863.5|204035.9|203863.5|204035.9|203863.5|204035.9|203863.5|1
1733096400000|2024-12-01 23:40:00|204031.3|203858.9|204010.7|203856.8|204031.3|203861|204010.7|203856.8|3
1733096410000|2024-12-01 23:40:10|204011|203856.6|204023.5|203862.7|204023.5|203863.4|204011|203856.6|3
1733096420000|2024-12-01 23:40:20|204019.7|203858.8|204007.1|203839.4|204019.7|203858.8|204004.6|203838.6|7
1733096430000|2024-12-01 23:40:30|204006.8|203839.6|204009.3|203840.4|204022.3|203856.7|204005.5|203839.6|10
1733096440000|2024-12-01 23:40:40|204011.8|203838.1|204010.3|203840.9|204011.8|203840.9|204010|203838.1|11
1733096450000|2024-12-01 23:40:50|204010|203841.2|204008.5|203842.4|204010|203842.4|204008.5|203841.2|7
1733096460000|2024-12-01 23:41:00|204008|203848.9|204006.8|203848.9|204009.1|203848.9|204006.8|203847.9|7
1733096470000|2024-12-01 23:41:10|204035|203821|204019.6|203865.4|204035|203871|204010.4|203821|8
1733096480000|2024-12-01 23:41:20|204019.3|203865.7|204019|203860.1|204019.3|203865.7|204019|203860.1|3
1733096490000|2024-12-01 23:41:30|204023.2|203864.3|203935.1|203845.1|204023.2|203864.3|203935.1|203821.3|9
1733096500000|2024-12-01 23:41:40|203945|203855|203914.8|203824.8|203945|203855|203913.8|203823.8|3
1733096510000|2024-12-01 23:41:50|203905.7|203815.7|203985.8|203812.6|203985.8|203815.7|203895.8|203805.8|12
1733096520000|2024-12-01 23:42:00|203878.5|203788.5|203857.8|203767.8|203911|203788.5|203841.3|203728.4|20
1733096530000|2024-12-01 23:42:10|203923|203743.6|203834.9|203744.9|203923|203747.2|203834.9|203743.6|7
1733096540000|2024-12-01 23:42:20|203835.4|203745.4|203864.3|203774.3|203871.1|203781.1|203834.9|203744.9|19
1733096550000|2024-12-01 23:42:30|203864.4|203774.4|203876|203786|203940.3|203790.1|203864.4|203774.4|8
1733096560000|2024-12-01 23:42:40|203876.1|203786.1|203876.2|203786.2|203876.2|203786.2|203876.1|203786.1|2
1733096580000|2024-12-01 23:43:00|203876.3|203786.3|203879.2|203789.2|203882.7|203792.7|203875.6|203785.6|7
1733096590000|2024-12-01 23:43:10|203879.1|203789.1|203879.1|203789.1|203879.1|203789.1|203879.1|203789.1|1
1733096600000|2024-12-01 23:43:20|203879.7|203789.7|203912.4|203760|203912.4|203791.3|203879.7|203760|5
1733096610000|2024-12-01 23:43:30|203924|203737.7|203924|203737.7|203924|203737.7|203924|203737.7|1
1733096620000|2024-12-01 23:43:40||203738||203741.3||203741.3||203738|2
1733096640000|2024-12-01 23:44:00|203878.4|203788.4|203878.5|203788.5|203878.5|203788.5|203878.4|203788.4|2
1733096660000|2024-12-01 23:44:20|203878.6|203788.6|203878.6|203788.6|203878.6|203788.6|203878.6|203788.6|1
1733096670000|2024-12-01 23:44:30|203923.7|203742.3|203923.7|203742.3|203923.7|203742.3|203923.7|203742.3|1
1733096680000|2024-12-01 23:44:40|203923.3|203738.3|203923.3|203738.3|203923.3|203738.3|203923.3|203738.3|2
1733096690000|2024-12-01 23:44:50|203909.5|203735|203909.5|203757.1|203909.5|203757.1|203909.5|203735|2
1733096700000|2024-12-01 23:45:00|203880|203758.9|203880|203790|203880|203790|203880|203758.9|2
1733096720000|2024-12-01 23:45:20|203920.7|203744.3|203920.7|203744.3|203920.7|203744.3|203920.7|203744.3|1
1733096750000|2024-12-01 23:45:50|203877|203787|203877|203787|203877|203787|203877|203787|1
1733096760000|2024-12-01 23:46:00|203877.9|203787.9|203893.1|203730.2|203893.1|203797|203847.2|203715.3|22
1733096770000|2024-12-01 23:46:10|203888|203725.1|203884|203730.4|203888|203730.4|203884|203725.1|12
1733096780000|2024-12-01 23:46:20|203883.7|203730.6|203852.2|203762.2|203883.7|203762.2|203852.2|203730.6|8
1733096790000|2024-12-01 23:46:30|203853.6|203763.6|203853.5|203763.5|203853.6|203763.6|203853.5|203763.5|4
1733096800000|2024-12-01 23:46:40|203908.5|203719.5|203908|203720|203908.5|203720|203908|203719.5|2
1733096820000|2024-12-01 23:47:00|203858.3|203768.3|203859.7|203769.7|203865.2|203775.2|203858.3|203768.3|5
1733096830000|2024-12-01 23:47:10|203859.5|203769.5|203859.5|203769.5|203859.5|203769.5|203859.5|203769.5|1
1733096840000|2024-12-01 23:47:20|203859.4|203769.4|203859.2|203769.2|203859.4|203769.4|203859.2|203769.2|2
1733096850000|2024-12-01 23:47:30|203906.5|203733.5|203920|203752|203920|203752|203906.5|203733.5|2
1733096860000|2024-12-01 23:47:40|203925|203748|203906|203731.5|203925|203748|203906|203731|7
1733096870000|2024-12-01 23:47:50|203905|203766.5|203856.5|203766.5|203905|203766.5|203856.5|203766.5|3
1733096880000|2024-12-01 23:48:00|203856.3|203766.3|203859.4|203769.4|203859.4|203769.4|203856.3|203766.3|5
1733096890000|2024-12-01 23:48:10|203859.3|203769.3|203858|203768|203859.3|203769.3|203858|203768|3
1733096900000|2024-12-01 23:48:20|203905.5|203736.5|203908.5|203736.5|203908.5|203736.5|203905.5|203736.5|3
1733096910000|2024-12-01 23:48:30|203907|203739.5|203908|203739.5|203908|203739.5|203907|203739.5|2
1733096920000|2024-12-01 23:48:40|203907.5||203906||203908||203906||4
1733096930000|2024-12-01 23:48:50|203860.3|203770.3|203858|203768|203860.3|203770.3|203857.8|203767.8|6
1733096940000|2024-12-01 23:49:00|203858.8|203768.8|203858.8|203768.8|203859.5|203769.5|203858.5|203768.5|10
1733096950000|2024-12-01 23:49:10|203859|203769|203862|203772|203868.2|203778.2|203859|203769|9
1733096960000|2024-12-01 23:49:20|203862.6|203772.6|203862.8|203772.8|203867|203777|203862.2|203772.2|5
1733096970000|2024-12-01 23:49:30|203862.4|203772.4|203852.5|203762.5|203862.4|203772.4|203852.5|203762.5|2
1733096980000|2024-12-01 23:49:40|203852.2|203762.2|203852|203762|203852.4|203762.4|203852|203762|8
1733096990000|2024-12-01 23:49:50|203852.3|203762.3|203851.6|203761.6|203852.3|203762.3|203851.6|203761.6|7
1733097000000|2024-12-01 23:50:00|203856.6|203766.6|203860.4|203770.4|203860.9|203770.9|203856.6|203766.6|3
1733097010000|2024-12-01 23:50:10|203860.5|203770.5|203860.5|203770.5|203860.5|203770.5|203860.5|203770.5|1
1733097030000|2024-12-01 23:50:30|203917|203747|203906|203732|203917|203749|203906|203732|3
1733097040000|2024-12-01 23:50:40|203907|203731.5|203906.5|203731.5|203907|203731.5|203906.5|203731.5|4
1733097050000|2024-12-01 23:50:50|203906|203770.2|203860.4|203770.4|203906.5|203770.4|203860|203770|6
1733097060000|2024-12-01 23:51:00|203859.9|203769.9|203870.7|203780.7|203878.4|203788.4|203859.9|203769.9|11
1733097090000|2024-12-01 23:51:30|203910.5|203747|203909.5|203750|203910.5|203750|203909.5|203747|2
1733097100000|2024-12-01 23:51:40|203909|203750.5|203909|203750.5|203909|203750.5|203909|203750.5|1
1733097110000|2024-12-01 23:51:50|203908.5|203780.3|203870.3|203780.3|203908.5|203780.3|203870.3|203780.3|2
1733097120000|2024-12-01 23:52:00|203875.2|203785.2|203870.9|203780.9|203876.3|203786.3|203869.7|203779.7|12
1733097130000|2024-12-01 23:52:10|203876.1|203786.1|203871|203781|203876.3|203786.3|203871|203781|6
1733097140000|2024-12-01 23:52:20|203876.2|203786.2|203870.9|203780.9|203876.2|203786.2|203870.9|203780.9|11
1733097150000|2024-12-01 23:52:30|203876.1|203786.1|203870.9|203780.9|203876.3|203786.3|203870|203780|8
1733097180000|2024-12-01 23:53:00|203876.2|203786.2|203880.1|203790.1|203881.8|203791.8|203876.2|203786.2|4
1733097200000|2024-12-01 23:53:20|203877.1|203787.1|203877.1|203787.1|203877.1|203787.1|203877.1|203787.1|1
1733097220000|2024-12-01 23:53:40|203877.3|203787.3|203877.3|203787.3|203877.3|203787.3|203877.3|203787.3|1
1733097230000|2024-12-01 23:53:50|203877.1|203787.1|203883.8|203793.8|203883.8|203793.8|203877.1|203787.1|3
1733097240000|2024-12-01 23:54:00|203884.5|203794.5|203885|203795|203885|203795|203884.5|203794.5|2
1733097260000|2024-12-01 23:54:20|203880.2|203790.2|203880.2|203790.2|203880.2|203790.2|203880.2|203790.2|1
1733097290000|2024-12-01 23:54:50|203885|203795|203885|203795|203885|203795|203885|203795|1
1733097300000|2024-12-01 23:55:00|203886.8|203796.8|203891.2|203801.2|203895.6|203805.6|203886.8|203796.8|6
1733097320000|2024-12-01 23:55:20|203894.8|203804.8|203892.6|203802.6|203894.8|203804.8|203892|203802|3
1733097330000|2024-12-01 23:55:30|203892.5|203802.5|203892.7|203802.7|203896.1|203806.1|203892.5|203802.5|3
1733097350000|2024-12-01 23:55:50|203892.9|203802.9|203892.9|203802.9|203892.9|203802.9|203892.9|203802.9|1
1733097360000|2024-12-01 23:56:00|203899.3|203809.3|203891.1|203801.1|203899.3|203809.3|203891|203801|6
1733097390000|2024-12-01 23:56:30|203891.3|203801.3|203887.7|203797.7|203891.9|203801.9|203887.7|203797.7|4
1733097410000|2024-12-01 23:56:50|203889.8|203799.8|203889.8|203799.8|203889.8|203799.8|203889.8|203799.8|1
1733097420000|2024-12-01 23:57:00|203890.7|203800.7|203886.5|203796.5|203892.8|203802.8|203885.9|203795.9|7
1733097430000|2024-12-01 23:57:10|203886.7|203796.7|203886.7|203796.7|203886.7|203796.7|203886.7|203796.7|1
1733097450000|2024-12-01 23:57:30|203889.5|203799.5|203889.5|203799.5|203889.5|203799.5|203889.5|203799.5|1
1733097460000|2024-12-01 23:57:40|203906.5|203816.5|203906.5|203816.5|203906.5|203816.5|203906.5|203816.5|1
1733097470000|2024-12-01 23:57:50|203889.5|203799.5|203888.7|203798.7|203889.5|203799.5|203888.7|203798.7|2
1733097480000|2024-12-01 23:58:00|203889|203799|203888.9|203798.9|203889|203799|203886|203796|4
1733097490000|2024-12-01 23:58:10|203888.3|203798.3|203888.3|203798.3|203888.3|203798.3|203888.3|203798.3|1
1733097500000|2024-12-01 23:58:20|203884.8|203794.8|203913.6|203753.7|203915.4|203794.8|203884.8|203744.9|6
1733097510000|2024-12-01 23:58:30|203916.6|203756.7|203912.6|203749.5|203916.6|203756.7|203912.6|203749.1|8
1733097520000|2024-12-01 23:58:40|203912.2||203913||203913||203912.2||4
1733097530000|2024-12-01 23:58:50|203912.6|203749.9|203912.2|203750.3|203912.6|203750.3|203912.2|203749.9|2
1733097540000|2024-12-01 23:59:00|203881.9|203791.9|203883.8|203793.8|203883.8|203793.8|203881.9|203791.9|3
1733097550000|2024-12-01 23:59:10|203883.5|203793.5|203883.5|203793.5|203883.5|203793.5|203883.5|203793.5|1
1733097560000|2024-12-01 23:59:20|203882.2|203792.2|203882.2|203792.2|203882.2|203792.2|203882.2|203792.2|1
1733097570000|2024-12-01 23:59:30|203881.6|203791.6|203881.6|203791.6|203881.6|203791.6|203881.6|203791.6|1
1733097590000|2024-12-01 23:59:50|203883|203793|203883|203793|203883|203793|203883|203793|1
1733097600000|2024-12-02 00:00:00|203898.7|203808.7|203916.5|203763.5|203916.5|203808.7|203898.7|203763.5|5
1733097610000|2024-12-02 00:00:10|203914.5|203763|203909|203750|203914.5|203763.5|203909|203749.7|7
1733097620000|2024-12-02 00:00:20|203918.7|203737.5|203917.4|203758.7|203921.6|203759.1|203917.4|203737.5|8
1733097630000|2024-12-02 00:00:30|203917.8|203758.3|203914.5|203749.4|203919.4|203758.3|203914.5|203749.4|4
1733097640000|2024-12-02 00:00:40|203918.7|203753.5|203919.1|203754|203921.5|203762|203914.7|203740.5|10
1733097650000|2024-12-02 00:00:50|203919.5|203753.6|203919.5|203753.6|203919.5|203753.6|203919.5|203753.6|1
1733097660000|2024-12-02 00:01:00|203924.2|203738.5|203879.2|203789.2|203924.2|203789.2|203879.2|203738.5|2
1733097670000|2024-12-02 00:01:10|203879.3|203789.3|203913|203747.6|203913.3|203789.3|203879.3|203747.4|4
1733097680000|2024-12-02 00:01:20|203928.6|203724.2|203928.1|203724.7|203928.6|203724.7|203928.1|203724.2|3
1733097690000|2024-12-02 00:01:30|203927.9|203725.2|203927.4|203725.5|203927.9|203725.5|203927.4|203725.2|3
1733097700000|2024-12-02 00:01:40|203927.6|203725.2|203927.6|203725.2|203927.6|203725.2|203927.6|203725.2|1
1733097710000|2024-12-02 00:01:50|203927.7|203725|203927.7|203724.7|203927.7|203725|203927.7|203724.7|2
1733097720000|2024-12-02 00:02:00|203928|203727|203925.3|203727|203928|203727|203925.3|203727|2
1733097730000|2024-12-02 00:02:10|203926.2|203729.7|203923.4|203750.4|203926.2|203753.8|203922.3|203729.7|6
1733097740000|2024-12-02 00:02:20|203921.1|203753.2|203927.7|203767.6|203933|203770.9|203921.1|203753.2|8
1733097750000|2024-12-02 00:02:30|203927.5|203767.8|203926.7|203761.8|203927.5|203768.1|203926.7|203760.3|5
1733097760000|2024-12-02 00:02:40|203927.2|203761.1|203927.2|203761.1|203927.5|203761.1|203927.2|203759.6|4
1733097770000|2024-12-02 00:02:50|203927.5|203760.8|203919.7|203764.3|203927.5|203764.3|203919.7|203760.6|3
1733097780000|2024-12-02 00:03:00|203886.7|203796.7|203891.7|203801.7|203891.8|203801.8|203886.7|203796.7|3
1733097790000|2024-12-02 00:03:10|203891.8|203801.8|203891.8|203801.8|203891.8|203801.8|203891.8|203801.8|1
1733097800000|2024-12-02 00:03:20|203892|203802|203894.2|203804.2|203894.2|203804.2|203891.9|203801.9|6
1733097810000|2024-12-02 00:03:30|203893.8|203803.8|203893.7|203803.7|203893.8|203803.8|203893.7|203803.7|2
1733097830000|2024-12-02 00:03:50|203893.9|203803.9|203894|203804|203894|203804|203893.7|203803.7|7
1733097840000|2024-12-02 00:04:00|203894.2|203804.2|204072.9|203879.5|204073.9|203879.5|203892.4|203797.8|15
1733097850000|2024-12-02 00:04:10|204075.6|203879.4|204076.9|203880.7|204081.7|203884.1|204075.6|203879.2|5
1733097860000|2024-12-02 00:04:20|204079.5|203883.4|204122.3|203942.7|204128.3|203948.9|204074|203881.7|17
1733097870000|2024-12-02 00:04:30|204122.1||204121.6||204122.1||204121.6||3
1733097880000|2024-12-02 00:04:40|204121.3|203921.1|204121.3|203922.3|204121.3|203922.3|204121.3|203921.1|5
1733097890000|2024-12-02 00:04:50|204121.1|203922.5|204149|203910.7|204149|203922.8|204121.1|203910.7|3
1733097900000|2024-12-02 00:05:00|204160.3|203917.3|204131.3|203921.9|204160.3|203924.6|204130.5|203917.3|5
1733097910000|2024-12-02 00:05:10|204134|203921.1|204131.8|203922.1|204134|203922.1|204131.8|203921.1|2
1733097920000|2024-12-02 00:05:20|204136.8|203924.5|204136.8|203924.5|204136.8|203924.5|204136.8|203924.5|1
1733097930000|2024-12-02 00:05:30|204137.2|203924.2|204138.8|203923.8|204138.8|203924.2|204137.2|203923.8|2
1733097940000|2024-12-02 00:05:40|204137.8|203924.2|204137.8|203924.2|204137.8|203924.2|204137.8|203924.2|1
1733097950000|2024-12-02 00:05:50|204138.8|203924|204137.2|203917.3|204139.9|203924.2|204137.2|203912.8|6
1733097960000|2024-12-02 00:06:00|204143.9|203923.9|204117.3|203899.6|204143.9|203923.9|204117.3|203899.6|9
1733097970000|2024-12-02 00:06:10|204116.8|203900.2|204121.1|203901.4|204121.1|203901.4|204116.8|203899.6|3
1733097980000|2024-12-02 00:06:20|204119.1|203901.7|204111.3|203905.9|204120.8|203905.9|204111.3|203900.9|5
1733097990000|2024-12-02 00:06:30|204124.7|203895|204105.6|203900.2|204124.7|203900.2|204105.6|203895|2
1733098000000|2024-12-02 00:06:40|204106.2|203900.6|204106.2|203900.6|204106.2|203900.6|204106.2|203900.6|1
1733098010000|2024-12-02 00:06:50|204111.4|203905.8|204105|203924.8|204111.4|203927|204105|203905.8|4
1733098020000|2024-12-02 00:07:00|204107.5|203925.8|204164.7|203963.9|204184.4|203963.9|204105.4|203925.8|9
1733098030000|2024-12-02 00:07:10||203965.4||203965.9||203965.9||203965.4|2
1733098050000|2024-12-02 00:07:30|204171|203985|204171|203953.6|204171|203985|204171|203953.6|4
1733098060000|2024-12-02 00:07:40|204205.2|204025.6|204180.8|204022.1|204205.2|204025.6|204180.8|203997.3|4
1733098070000|2024-12-02 00:07:50|204202.1|204025.5|204192|204026|204211.5|204033.7|204189.8|204011.5|7
1733098080000|2024-12-02 00:08:00|204210.2|204007.3|204200.4|204016.6|204212.2|204023.5|204193.6|204004.7|11
1733098090000|2024-12-02 00:08:10|204200.2|204016.8|204200|204017.2|204200.2|204017.2|204200|204016.8|3
1733098100000|2024-12-02 00:08:20|204199.8|204017.4|204140.1|203939.6|204199.8|204017.4|204140.1|203939.6|15
1733098110000|2024-12-02 00:08:30|204150.2|203929.4|204143.7|203940.4|204150.2|203940.4|204141.9|203929.4|13
1733098120000|2024-12-02 00:08:40|204143.4|203940.8|204138.7|203940.6|204143.4|203940.8|204138.7|203937.9|11
1733098130000|2024-12-02 00:08:50|204138.4|203943.8|204169.2|204001.3|204184.9|204001.3|204138.4|203943.8|11
1733098140000|2024-12-02 00:09:00|204195.4|203977.5|204195.5|204026.4|204218.5|204026.4|204169.2|203977.3|10
1733098150000|2024-12-02 00:09:10|204214.2|204006.7|204207.4|204013.3|204214.2|204013.3|204207.4|204006.7|11
1733098160000|2024-12-02 00:09:20|204207|204013.7|204213.1|204002.3|204223.8|204020.5|204156.3|203960|10
1733098170000|2024-12-02 00:09:30|204190.9|204023.4|204206.8|204009.1|204211.4|204023.4|204190.9|204004.1|10
1733098180000|2024-12-02 00:09:40|204207|204008.9|204202.6|204013.3|204207|204013.3|204202.6|204008.9|11
1733098190000|2024-12-02 00:09:50|204202.4|204013.7|204205.5|204020.6|204218|204020.6|204201.8|204006.7|11
1733098200000|2024-12-02 00:10:00|204200.5|204020.8|204195.1|204013.8|204200.5|204020.8|204195.1|204013.8|10
1733098210000|2024-12-02 00:10:10|204194.9|204014|204194.7|204014.3|204194.9|204014.3|204194.7|204014|2
1733098220000|2024-12-02 00:10:20|204194.4|204014.5|204192.6|204016|204194.4|204016|204192.6|204014.5|3
1733098230000|2024-12-02 00:10:30|204193.1|204015.8|204169.5|203980.7|204209|204015.8|204168.5|203980.7|11
1733098240000|2024-12-02 00:10:40|204169.2|203980.9|204170.5|203981.1|204170.5|203981.1|204169.2|203980.9|3
1733098250000|2024-12-02 00:10:50|204170.2|203981.4|204169.5|203981.1|204170.2|203981.4|204169|203981.1|3
1733098260000|2024-12-02 00:11:00|204169.8|203980.9|204173.7|203975.9|204173.7|203980.9|204169.8|203975.9|3
1733098270000|2024-12-02 00:11:10|204192.3|203969.3|204192|203969|204196.7|203969.3|204191.7|203964.3|4
1733098280000|2024-12-02 00:11:20|204198|203964|204183.3|203963.3|204198|203968.7|204183.3|203963.3|4
1733098290000|2024-12-02 00:11:30|204183|203980.4|204170.6|203980.7|204183|203980.7|204170.3|203977.4|6
1733098300000|2024-12-02 00:11:40|204171|203980.4|204170.3|203980.4|204171|203980.4|204170.3|203980.4|2
1733098310000|2024-12-02 00:11:50|204170.6|203980.7|204170.3|203980.4|204170.6|203980.7|204170.3|203980.4|3
1733098320000|2024-12-02 00:12:00|204170.6|203977.2|204176|203954.3|204176|203977.2|204167|203954.3|12
1733098330000|2024-12-02 00:12:10|204176.3||204174.3||204176.7||204174.3||12
1733098340000|2024-12-02 00:12:20|204181.7|203959|204168.4|203977.5|204182.3|203977.5|204165.4|203955|11
1733098350000|2024-12-02 00:12:30|204165.4|203974.6|204166.9|203978.1|204168.4|203978.1|204164.9|203974.6|9
1733098360000|2024-12-02 00:12:40|204167.2|203976.3|204163.9|203976.3|204167.2|203976.3|204163.9|203976.3|8
1733098370000|2024-12-02 00:12:50|204154.8|203967.1|204132.9|203934.8|204154.8|203967.1|204132.9|203924.9|10
1733098380000|2024-12-02 00:13:00|204132.7|203935.1|204137.9|203927.6|204141.7|203935.1|204132.7|203927.1|15
1733098390000|2024-12-02 00:13:10|204137.7|203928.1|204130.9|203934.6|204137.7|203934.6|204130.9|203928.1|9
1733098400000|2024-12-02 00:13:20|204130.7|203934.8|204142|203905|204143.5|203934.8|204129.9|203904.5|7
1733098410000|2024-12-02 00:13:30|204141.5||204145.5||204145.5||204141.5||2
1733098420000|2024-12-02 00:13:40|204141.5|203939.3|204133.9|203939.3|204143.5|203939.3|204133.9|203939.3|5
1733098430000|2024-12-02 00:13:50|204133.7||204133.4||204135.2||204133.4||4
1733098440000|2024-12-02 00:14:00|204130.9|203938.8|204130.9|203939.9|204132.7|203939.9|204130.7|203938.8|6
1733098450000|2024-12-02 00:14:10|204130.7|203942.8|204127.7|203942.8|204130.7|203942.8|204127.7|203942.8|2
1733098460000|2024-12-02 00:14:20|204140|203906|204124.9|203940.1|204140|203940.1|204124.9|203906|3
1733098470000|2024-12-02 00:14:30|204129.7|203937.1|204128.7|203937.1|204129.7|203937.1|204128.7|203937.1|2
1733098480000|2024-12-02 00:14:40|204131.7||204131.2||204131.7||204130.9||3
1733098490000|2024-12-02 00:14:50|204131.4||204131.4||204131.4||204131.4||1
1733098500000|2024-12-02 00:15:00|204143.5|203906|204150.3|203972|204154.4|203973|204143.5|203906|18
1733098510000|2024-12-02 00:15:10|204150.1|203972.2|204142.7|203968|204154.1|203973|204141.1|203968|14
1733098520000|2024-12-02 00:15:20|204142.3|203968.4|204144.3|203975|204144.3|203975|204140.7|203968.4|11
1733098530000|2024-12-02 00:15:30|204138.7|203973.4|204128|203941.2|204139.1|203973.4|204128|203941.2|13
1733098540000|2024-12-02 00:15:40|204127.8|203941.5|204127.6|203941.7|204127.8|203941.7|204127.6|203941.5|2
1733098550000|2024-12-02 00:15:50|204127.3|203941.9|204127.6|203941.7|204127.6|203942.9|204127|203941.7|5
1733098560000|2024-12-02 00:16:00|204128.3|203954|204138.8|203957.7|204141|203957.7|204128.3|203948.4|25
1733098570000|2024-12-02 00:16:10|204141.3|203954.7|204136.8|203957.7|204141.3|203957.7|204136.8|203954.7|14
1733098580000|2024-12-02 00:16:20|204136.4|203956.1|204137.2|203956.1|204137.2|203958.1|204136|203956.1|9
1733098590000|2024-12-02 00:16:30|204137.5|203955.4|204140|203940.3|204142|203955.4|204137.5|203934.3|5
1733098600000|2024-12-02 00:16:40|204142||204140||204144||204140||6
1733098610000|2024-12-02 00:16:50|204144|203939.7|204138|203954.9|204144|203954.9|204138|203939.7|4
1733098620000|2024-12-02 00:17:00|204137.2|203958.5|204165.2|203978.4|204171.2|203983.6|204136.8|203958.5|23
1733098630000|2024-12-02 00:17:10|204167.8|203980.2|204159.5|203984.4|204167.8|203986.7|204159.5|203978.6|20
1733098640000|2024-12-02 00:17:20|204162.2|203981.4|204163.2|203985.1|204163.7|203985.1|204162.2|203981.4|7
1733098650000|2024-12-02 00:17:30|204163|203985.4|204172.5|203970.5|204175|203985.4|204163|203970|8
1733098660000|2024-12-02 00:17:40|204172|203971|204169.5|203971|204172|203971|204169.5|203971|4
1733098670000|2024-12-02 00:17:50|204170|203965.5|204166.5|203965|204173|203965.5|204166.5|203965|3
1733098680000|2024-12-02 00:18:00|204179|203969|204167.6|203998.9|204179|203999.3|204160.9|203962.5|14
1733098690000|2024-12-02 00:18:10|204167.2|203999.3|204164.8|203999.7|204167.2|203999.7|204164.8|203999.3|8
1733098700000|2024-12-02 00:18:20|204165.2|203999.3|204162.8|203999.7|204165.2|203999.7|204162.8|203999.3|5
1733098710000|2024-12-02 00:18:30|204167.7|203996.7|204167.7|203996.7|204167.7|203996.7|204167.7|203996.7|1
1733098720000|2024-12-02 00:18:40|204174|203993.5|204174|203993.5|204174|203993.5|204174|203993.5|1
1733098730000|2024-12-02 00:18:50|204164|203998.9|204164|203998.9|204164|203998.9|204164|203998.9|1
1733098740000|2024-12-02 00:19:00|204162.4|203999.3|204167.2|204003|204169.4|204005.2|204162.4|203999.3|8
1733098750000|2024-12-02 00:19:10|204168|204002.6|204153.7|203980.2|204168.4|204002.6|204153.3|203975.3|10
1733098760000|2024-12-02 00:19:20|204152.5||204153.3||204153.3||204152.5||2
1733098770000|2024-12-02 00:19:30|204153.7||204153.7||204153.7||204153.7||1
1733098780000|2024-12-02 00:19:40|204152.9|203967|204158.5|203967|204158.5|203967|204152.9|203967|3
1733098790000|2024-12-02 00:19:50|204158|203967.5|204158|203967.5|204158|203967.5|204158|203967.5|1
1733098800000|2024-12-02 00:20:00|204158.3|203985.6|204161.3|203996.6|204162.3|204000.6|204158.3|203985.6|8
1733098810000|2024-12-02 00:20:10|204159.5|203994.4|204154.8|203990.9|204159.5|203994.4|204153.6|203980.5|4
1733098820000|2024-12-02 00:20:20|204154|203987.7|204154|203987.7|204154|203987.7|204154|203987.7|2
1733098830000|2024-12-02 00:20:30|204153.6|203986.1|204153.6|203980.5|204153.6|203986.1|204153.6|203980.5|2
1733098840000|2024-12-02 00:20:40|204151.4|203978.9|204158|203969|204158|203981.3|204151.4|203969|7
1733098850000|2024-12-02 00:20:50|204156.5||204156.5||204156.5||204156.5||1
1733098860000|2024-12-02 00:21:00|204171|203973|204158|203993|204171|203994.4|204158|203973|9
1733098870000|2024-12-02 00:21:10|204157.6|203988.6|204152.6|203997.2|204163.2|203997.2|204152.6|203988.6|5
1733098880000|2024-12-02 00:21:20|204155.4|204000|204156|204000|204156|204000|204155.4|204000|2
1733098890000|2024-12-02 00:21:30|204153.4|203998.4|204153.4|203998.4|204155.6|204000.2|204153.4|203998.4|5
1733098910000|2024-12-02 00:21:50|204160|203980.5|204160|203980.5|204160|203980.5|204160|203980.5|1
1733098920000|2024-12-02 00:22:00|204158.7|203991|204153.8|204000.8|204162|204000.8|204153.8|203985|4
1733098930000|2024-12-02 00:22:10|204151.6||204151.6||204151.6||204151.6||1
1733098940000|2024-12-02 00:22:20|204154|204003.2|204180.3|204024.9|204183.3|204026|204154|204003.2|10
1733098950000|2024-12-02 00:22:30|204173.1|204021.7|204168.1|204016.9|204173.1|204021.7|204168.1|204016.9|4
1733098960000|2024-12-02 00:22:40|204168.5|204016.5|204169.7|204016.5|204170.1|204016.5|204168.5|204016.5|3
1733098970000|2024-12-02 00:22:50|204170.1||204170.1||204170.1||204170.1||1
1733098980000|2024-12-02 00:23:00|204181.5|204006|204192.6|204038.4|204200.6|204045.7|204181.5|204006|19
1733098990000|2024-12-02 00:23:10|204192.2|204038.8|204191.8|204039.6|204192.2|204069.9|204159.9|204038.8|7
1733099000000|2024-12-02 00:23:20|204191.4|204040|204160.7|204070.7|204191.4|204070.7|204160.7|204040|3
1733099010000|2024-12-02 00:23:30|204204.5|204036|204206|204036|204206|204036|204204.5|204036|2
1733099020000|2024-12-02 00:23:40||204036.5||204036.5||204036.5||204036.5|1
1733099030000|2024-12-02 00:23:50|204191.3|204040.7|204191.3|204040.7|204191.3|204040.7|204191.3|204040.7|1
1733099040000|2024-12-02 00:24:00|204191.7|204041.1|204161.8|204071.8|204195.5|204075.9|204161.8|204041.1|7
1733099050000|2024-12-02 00:24:10|204161.6|204071.6|204160.6|204070.6|204161.6|204071.6|204160.6|204070.6|8
1733099060000|2024-12-02 00:24:20|204160.4|204070.4|204160.2|204070.2|204160.4|204070.4|204160.2|204070.2|2
1733099070000|2024-12-02 00:24:30|204200.5|204044.5|204163.6|204073.6|204200.5|204077.5|204163.6|204044.5|4
1733099080000|2024-12-02 00:24:40|204162.4|204072.4|204162.9|204072.9|204162.9|204072.9|204162.4|204072.4|2
1733099090000|2024-12-02 00:24:50|204162.4|204072.4|204160.5|204070.5|204162.4|204072.4|204160.5|204070.5|5
1733099100000|2024-12-02 00:25:00|204159.9|204069.9|204162.5|204072.5|204162.5|204072.5|204159.9|204069.9|6
1733099110000|2024-12-02 00:25:10|204203.5|204043|204202|204043|204203.5|204043|204202|204043|4
1733099120000|2024-12-02 00:25:20|204201.5||204201.5||204202||204201.5||3
1733099130000|2024-12-02 00:25:30|204160.2|204070.2|204160.2|204070.2|204160.2|204070.2|204160.2|204070.2|1
1733099140000|2024-12-02 00:25:40|204160|204070|204167.7|204077.7|204167.7|204077.7|204160|204070|5
1733099150000|2024-12-02 00:25:50|204168.2|204078.2|204162.4|204072.4|204168.2|204078.2|204162.4|204072.4|6
1733099160000|2024-12-02 00:26:00|204163|204073|204168.4|204078.4|204168.4|204078.4|204163|204073|4
1733099170000|2024-12-02 00:26:10|204165.1|204075.1|204165.1|204075.1|204165.1|204075.1|204165.1|204075.1|1
1733099180000|2024-12-02 00:26:20|204168.8|204078.8|204196.8|204044.1|204196.8|204078.8|204148.1|204028.3|11
1733099190000|2024-12-02 00:26:30|204165.8|204075.8|204179.3|204089.3|204208.1|204089.6|204165.8|204054|18
1733099200000|2024-12-02 00:26:40|204179.2|204089.2|204175|204085|204179.2|204089.2|204175|204085|4
1733099210000|2024-12-02 00:26:50|204173.9|204083.9|204177.1|204023.1|204179.7|204085|204166.5|204022.1|14
1733099220000|2024-12-02 00:27:00|204177.6|204017.1|204175.4|204025.2|204180.7|204055.5|204145.3|204016.4|16
1733099230000|2024-12-02 00:27:10|204145.3|204055.3|204147.2|204057.2|204177.2|204057.6|204145.1|204026.5|10
1733099240000|2024-12-02 00:27:20|204147|204057|204145.4|204055.4|204147|204057|204145.4|204055.4|2
1733099250000|2024-12-02 00:27:30|204182.5|204025|204147.2|204057.2|204182.5|204062|204147.2|204025|4
1733099270000|2024-12-02 00:27:50|204147.1|204057.1|204147.1|204057.1|204147.1|204057.1|204147|204057|3
1733099280000|2024-12-02 00:28:00|204179.3|204027.3|204168.2|204017.5|204179.3|204074.4|204142.1|203990|18
1733099290000|2024-12-02 00:28:10|204168|204017.8|204138.1|204048.1|204168|204048.1|204137.9|204015.8|6
1733099300000|2024-12-02 00:28:20|204139.5|204049.5|204139.4|204049.4|204139.5|204049.5|204139.4|204049.4|2
1733099310000|2024-12-02 00:28:30|204139.5|204049.5|204139.5|204049.5|204139.5|204049.5|204139.5|204049.5|1
1733099320000|2024-12-02 00:28:40|204169|204012.5|204168.5|204010|204169|204013|204168.5|204010|5
1733099330000|2024-12-02 00:28:50|204167.5|204009.5|204190|204009|204190.5|204011|204164.5|204002|7
1733099340000|2024-12-02 00:29:00|204160.5|204070.5|204161.9|204071.9|204163.1|204073.1|204160.5|204070.5|14
1733099350000|2024-12-02 00:29:10|204161.7|204071.7|204160.3|204070.3|204161.7|204071.7|204160.3|204070.3|7
1733099360000|2024-12-02 00:29:20|204160.1|204070.1|204193.6|204036|204194.4|204070.1|204155.9|204034.4|7
1733099370000|2024-12-02 00:29:30|204192.8|204035.2|204192.3|204036.3|204192.8|204036.3|204192.3|204035.2|2
1733099380000|2024-12-02 00:29:40|204197|204036.8|204173.7|204083.7|204209.9|204084|204173.7|204036.8|13
1733099390000|2024-12-02 00:29:50|204173.3|204083.3|204173.2|204083.2|204173.3|204083.3|204173.2|204083.2|2
1733099400000|2024-12-02 00:30:00|204173.8|204083.8|204175.4|204085.4|204205.3|204085.4|204173.3|204055.3|9
1733099410000|2024-12-02 00:30:10|204174.2|204084.2|204176.5|204086.5|204177|204087|204174.2|204084.2|6
1733099420000|2024-12-02 00:30:20|204176.8|204086.8|204181|204016.1|204188.2|204087.5|204165.6|204015.4|14
1733099430000|2024-12-02 00:30:30|204180.7|204019.7|204180.4|204015.9|204187.4|204020|204180.1|204015.6|7
1733099440000|2024-12-02 00:30:40|204180.7|204016.3|204212.3|204050.2|204216|204050.2|204180.7|204016.3|16
1733099450000|2024-12-02 00:30:50|204212|204050.5|204208.3|204052.5|204212.3|204052.5|204208.3|204050.5|10
1733099460000|2024-12-02 00:31:00|204183.1|204093.1|204183.8|204093.8|204183.8|204093.8|204182.8|204092.8|5
1733099470000|2024-12-02 00:31:10|204183.7|204093.7|204188.5|204098.5|204188.5|204098.5|204183.7|204093.7|3
1733099480000|2024-12-02 00:31:20|204193.8|204103.8|204194.2|204104.2|204194.2|204104.2|204193.8|204103.8|2
1733099490000|2024-12-02 00:31:30|204193.9|204103.9|204184.4|204094.4|204193.9|204103.9|204184.4|204094.4|2
1733099500000|2024-12-02 00:31:40|204184.2|204094.2|204204.8|204054.4|204211.3|204094.6|204169|204046.5|14
1733099510000|2024-12-02 00:31:50|204204.5|204054.1|204174.3|204084.3|204207.5|204084.3|204174.1|204054.1|9
1733099520000|2024-12-02 00:32:00|204206.1|204055.1|204206.1|204055.4|204206.1|204084.5|204174.1|204055.1|6
1733099530000|2024-12-02 00:32:10|204205.8|204055.7|204209.5|204058.5|204209.5|204085.8|204174.5|204055.7|9
1733099540000|2024-12-02 00:32:20|204208.5|204087|204178|204088|204209.5|204088|204177|204058.5|11
1733099550000|2024-12-02 00:32:30|204177.3|204087.3|204209.5|204058.5|204209.5|204088|204176.5|204058.5|7
1733099560000|2024-12-02 00:32:40|204174.9|204084.9|204175.6|204085.6|204175.6|204085.6|204174.9|204084.9|2
1733099580000|2024-12-02 00:33:00|204175.9|204085.9|204176.1|204086.1|204176.1|204086.1|204175.6|204085.6|5
1733099590000|2024-12-02 00:33:10|204211|204060.5|204211|204060.5|204211|204090|204180|204060.5|3
1733099600000|2024-12-02 00:33:20|204180|204090|204180|204090|204211|204090.3|204180|204060.5|5
1733099610000|2024-12-02 00:33:30|204211|204060.5|204176.4|204086.4|204211|204092|204176.4|204060.5|4
1733099620000|2024-12-02 00:33:40|204176.6|204086.6|204176.1|204086.1|204176.6|204086.6|204176.1|204086.1|4
1733099640000|2024-12-02 00:34:00|204181.3|204091.3|204181.3|204091.3|204181.3|204091.3|204181.3|204091.3|1
1733099650000|2024-12-02 00:34:10|204180.3|204090.3|204179|204089|204180.8|204090.8|204179|204089|4
1733099660000|2024-12-02 00:34:20|204182|204092|204181.3|204091.3|204182|204092|204181.3|204091.3|2
1733099670000|2024-12-02 00:34:30|204181|204091|204180.3|204090.3|204190.6|204100.6|204176.2|204086.2|6
1733099680000|2024-12-02 00:34:40|204179.2|204089.2|204179.2|204089.2|204179.2|204089.2|204179.2|204089.2|1
1733099690000|2024-12-02 00:34:50|204174.9|204084.9|204176.1|204086.1|204176.1|204086.1|204174.9|204084.9|2
1733099710000|2024-12-02 00:35:10|204180.9|204090.9|204180.9|204090.9|204180.9|204090.9|204180.9|204090.9|1
1733099720000|2024-12-02 00:35:20|204176|204086|204176.5|204086.5|204176.5|204086.5|204176|204086|2
1733099730000|2024-12-02 00:35:30|204176|204086|204176|204086|204176|204086|204176|204086|1
1733099740000|2024-12-02 00:35:40|204176.2|204086.2|204176.2|204086.2|204176.2|204086.2|204176.2|204086.2|1
1733099750000|2024-12-02 00:35:50|204181.3|204091.3|204181.3|204091.3|204181.3|204091.3|204181.3|204091.3|1
1733099760000|2024-12-02 00:36:00|204182|204092|204181.3|204091.3|204182|204092|204181.3|204091.3|2
1733099770000|2024-12-02 00:36:10|204177.6|204087.6|204177.6|204087.6|204177.6|204087.6|204177.6|204087.6|1
1733099780000|2024-12-02 00:36:20|204175.3|204085.3|204177.6|204087.6|204178.1|204088.1|204175.3|204085.3|4
1733099790000|2024-12-02 00:36:30|204177.8|204087.8|204178.1|204088.1|204178.1|204088.1|204177.8|204087.8|2
1733099800000|2024-12-02 00:36:40|204178.3|204088.3|204182.3|204092.3|204182.3|204092.3|204178.3|204088.3|2
1733099830000|2024-12-02 00:37:10|204176.8|204086.8|204176.8|204086.8|204176.8|204086.8|204176.8|204086.8|1
1733099860000|2024-12-02 00:37:40|204182.3|204092.3|204182.3|204092.3|204182.3|204092.3|204182.3|204092.3|1
1733099870000|2024-12-02 00:37:50|204181.5|204091.5|204182.3|204092.3|204182.3|204092.3|204181.5|204091.5|2
1733099880000|2024-12-02 00:38:00|204176.7|204086.7|204176.7|204086.7|204176.7|204086.7|204176.7|204086.7|1
1733099920000|2024-12-02 00:38:40|204182.5|204092.5|204182.5|204092.5|204182.5|204092.5|204182.5|204092.5|1
1733099940000|2024-12-02 00:39:00|204176.7|204086.7|204176.7|204086.7|204176.7|204086.7|204176.7|204086.7|1
1733099950000|2024-12-02 00:39:10|204176.2|204086.2|204176.2|204086.2|204176.2|204086.2|204176.2|204086.2|1
1733099970000|2024-12-02 00:39:30|204181.7|204091.7|204178.7|204088.7|204183.5|204093.5|204178.7|204088.7|4
1733099980000|2024-12-02 00:39:40|204192|204102|204192|204102|204192|204102|204192|204102|1
1733099990000|2024-12-02 00:39:50|204189.1|204099.1|204189.1|204099.1|204189.1|204099.1|204189.1|204099.1|1
1733100000000|2024-12-02 00:40:00|204185.8|204095.8|204185.8|204095.8|204185.8|204095.8|204185.8|204095.8|1
1733100030000|2024-12-02 00:40:30|204194.5|204104.5|204204.5|204114.5|204204.5|204114.5|204194.5|204104.5|2
1733100040000|2024-12-02 00:40:40|204190.8|204100.8|204184.7|204094.7|204190.8|204100.8|204184.7|204094.7|2
1733100070000|2024-12-02 00:41:10|204188.4|204098.4|204188.4|204098.4|204188.4|204098.4|204188.4|204098.4|1
1733100080000|2024-12-02 00:41:20|204204.5|204114.5|204204.5|204114.5|204204.5|204114.5|204204.5|204114.5|1
1733100100000|2024-12-02 00:41:40|204188.4|204098.4|204184.5|204094.5|204188.4|204098.4|204184.5|204094.5|2
1733100130000|2024-12-02 00:42:10|204190.5|204100.5|204190.5|204100.5|204190.5|204100.5|204190.5|204100.5|1
1733100150000|2024-12-02 00:42:30|204189|204099|204195.7|204105.7|204196.4|204106.4|204189|204099|6
1733100170000|2024-12-02 00:42:50|204200.1|204110.1|204195.6|204105.6|204200.1|204110.1|204195.5|204105.5|3
1733100180000|2024-12-02 00:43:00|204200.5|204110.5|204196.3|204106.3|204200.5|204110.5|204196.3|204106.3|2
1733100190000|2024-12-02 00:43:10|204192.7|204102.7|204184.1|204094.1|204192.7|204102.7|204183.5|204093.5|4
1733100200000|2024-12-02 00:43:20|204187.9|204097.9|204198.4|204108.4|204201.9|204111.9|204187.9|204097.9|8
1733100210000|2024-12-02 00:43:30|204198.5|204108.5|204219.3|204129.3|204223.2|204133.2|204198.5|204108.5|10
1733100220000|2024-12-02 00:43:40|204221.9|204131.9|204217.7|204127.7|204221.9|204131.9|204217.7|204127.7|3
1733100230000|2024-12-02 00:43:50|204220.7|204130.7|204216.2|204126.2|204220.7|204130.7|204216.2|204126.2|3
1733100240000|2024-12-02 00:44:00|204214.2|204124.2|204200.9|204110.9|204214.2|204124.2|204200.9|204110.9|6
1733100250000|2024-12-02 00:44:10|204203.1|204113.1|204202.8|204112.8|204205.6|204115.6|204198.9|204108.9|6
1733100280000|2024-12-02 00:44:40|204203.7|204113.7|204203.7|204113.7|204203.7|204113.7|204203.7|204113.7|1
1733100290000|2024-12-02 00:44:50|204202.3|204112.3|204202.3|204112.3|204202.3|204112.3|204202.3|204112.3|1
1733100300000|2024-12-02 00:45:00|204201.5|204111.5|204201.5|204111.5|204201.5|204111.5|204201.5|204111.5|1
1733100320000|2024-12-02 00:45:20|204203.9|204113.9|204201.6|204111.6|204203.9|204113.9|204201.4|204111.4|8
1733100330000|2024-12-02 00:45:30|204201.8|204111.8|204201.8|204111.8|204202.1|204112.1|204201.6|204111.6|5
1733100340000|2024-12-02 00:45:40|204202.1|204112.1|204201.8|204111.8|204202.3|204112.3|204201.6|204111.6|18
1733100350000|2024-12-02 00:45:50|204202.1|204112.1|204204.4|204114.4|204204.4|204114.4|204201.8|204111.8|11
1733100360000|2024-12-02 00:46:00|204211.6|204121.6|204211.5|204121.5|204212.9|204122.9|204208|204118|7
1733100370000|2024-12-02 00:46:10|204208|204118|204208.2|204118.2|204208.2|204118.2|204208|204118|2
1733100390000|2024-12-02 00:46:30|204211.5|204121.5|204205|204115|204211.5|204121.5|204205|204115|4
1733100400000|2024-12-02 00:46:40|204208.7|204118.7|204199.3|204109.3|204214|204124|204198.4|204108.4|9
1733100410000|2024-12-02 00:46:50|204199.1|204109.1|204202.7|204112.7|204202.7|204112.7|204199.1|204109.1|4
1733100420000|2024-12-02 00:47:00|204203|204113|204202.2|204112.2|204205|204115|204201.7|204111.7|16
1733100430000|2024-12-02 00:47:10|204202.5|204112.5|204202.5|204112.5|204202.7|204112.7|204202.2|204112.2|12
1733100440000|2024-12-02 00:47:20|204202|204112|204202|204112|204202.5|204112.5|204201.7|204111.7|11
1733100450000|2024-12-02 00:47:30|204201.7|204111.7|204202.4|204112.4|204202.4|204112.4|204201.7|204111.7|2
1733100470000|2024-12-02 00:47:50|204204|204114|204201.6|204111.6|204204.1|204114.1|204201.6|204111.6|3
1733100480000|2024-12-02 00:48:00|204199.3|204109.3|204201.6|204111.6|204204.1|204114.1|204199.3|204109.3|3
1733100490000|2024-12-02 00:48:10|204204.2|204114.2|204199.1|204109.1|204204.2|204114.2|204199.1|204109.1|4
1733100500000|2024-12-02 00:48:20|204202.7|204112.7|204198.9|204108.9|204202.7|204112.7|204198.9|204108.9|5
1733100510000|2024-12-02 00:48:30|204202.7|204112.7|204200.4|204110.4|204206.7|204116.7|204200|204110|11
1733100520000|2024-12-02 00:48:40|204200.2|204110.2|204200|204110|204202.6|204112.6|204200|204110|8
1733100540000|2024-12-02 00:49:00|204200.2|204110.2|204199.3|204109.3|204200.2|204110.2|204199.3|204109.3|6
1733100550000|2024-12-02 00:49:10|204203.3|204113.3|204199.1|204109.1|204203.3|204113.3|204198.9|204108.9|12
1733100560000|2024-12-02 00:49:20|204198.9|204108.9|204194.6|204104.6|204202.6|204112.6|204194.6|204104.6|11
1733100570000|2024-12-02 00:49:30|204193|204103|204194.6|204104.6|204194.6|204104.6|204191.3|204101.3|13
1733100580000|2024-12-02 00:49:40|204194|204104|204194.6|204104.6|204194.7|204104.7|204193|204103|7
1733100590000|2024-12-02 00:49:50|204194.7|204104.7|204195.9|204105.9|204201.2|204111.2|204193|204103|13
1733100600000|2024-12-02 00:50:00|204195.4|204105.4|204201.2|204111.2|204201.7|204111.7|204195.4|204105.4|18
1733100610000|2024-12-02 00:50:10|204197.2|204107.2|204197.4|204107.4|204201.5|204111.5|204196.9|204106.9|6
1733100620000|2024-12-02 00:50:20|204196.9|204106.9|204196.1|204106.1|204201.4|204111.4|204193.4|204103.4|20
1733100630000|2024-12-02 00:50:30|204195.7|204105.7|204197.2|204107.2|204202.9|204112.9|204195.7|204105.7|10
1733100640000|2024-12-02 00:50:40|204196.8|204106.8|204196.9|204106.9|204201.7|204111.7|204196.7|204106.7|9
1733100650000|2024-12-02 00:50:50|204201.6|204111.6|204190.4|204100.4|204201.6|204111.6|204186.2|204096.2|7
1733100660000|2024-12-02 00:51:00|204199.3|204109.3|204276.9|204124.7|204276.9|204158.7|204194.5|204104.5|14
1733100670000|2024-12-02 00:51:10|204246.4|204156.4|204262.4|204172.4|204262.4|204172.4|204246.4|204156.4|12
1733100680000|2024-12-02 00:51:20|204262.2|204172.2|204246.8|204156.8|204262.2|204172.2|204245.7|204155.7|16
1733100690000|2024-12-02 00:51:30|204246.6|204156.6|204246.7|204156.7|204246.8|204156.8|204246.4|204156.4|8
1733100700000|2024-12-02 00:51:40|204246.6|204156.6|204249.6|204159.6|204254.2|204164.2|204246.1|204156.1|13
1733100710000|2024-12-02 00:51:50|204249.5|204159.5|204249.8|204159.8|204249.8|204159.8|204249.5|204159.5|2
1733100720000|2024-12-02 00:52:00|204249.7|204159.7|204246.3|204156.3|204249.7|204159.7|204246.2|204156.2|10
1733100730000|2024-12-02 00:52:10|204244.3|204154.3|204246.5|204156.5|204246.5|204156.5|204244.3|204154.3|2
1733100740000|2024-12-02 00:52:20|204244.3|204154.3|204245.2|204155.2|204247.2|204157.2|204244.3|204154.3|9
1733100750000|2024-12-02 00:52:30|204243.1|204153.1|204245.8|204155.8|204245.9|204155.9|204242.7|204152.7|16
1733100760000|2024-12-02 00:52:40|204245.2|204155.2|204240.8|204150.8|204247.9|204157.9|204235.8|204145.8|12
1733100770000|2024-12-02 00:52:50|204248.3|204158.3|204246.9|204156.9|204248.4|204158.4|204242.4|204152.4|14
1733100780000|2024-12-02 00:53:00|204246.8|204156.8|204243.8|204153.8|204247|204157|204239.8|204149.8|16
1733100790000|2024-12-02 00:53:10|204245|204155|204180.6|204090.6|204245|204155|204178.4|204088.4|17
1733100800000|2024-12-02 00:53:20|204168|204078|204189.4|204099.4|204215.5|204125.5|204168|204078|29
1733100810000|2024-12-02 00:53:30|204187.3|204097.3|204194|204104|204194.5|204104.5|204187.2|204097.2|16
1733100820000|2024-12-02 00:53:40|204187.3|204097.3|204190.2|204100.2|204197.5|204107.5|204187.3|204097.3|15
1733100830000|2024-12-02 00:53:50|204194.9|204104.9|204189.6|204099.6|204194.9|204104.9|204187.9|204097.9|8
1733100840000|2024-12-02 00:54:00|204187.4|204097.4|204188.6|204098.6|204193.9|204103.9|204187.4|204097.4|10
1733100850000|2024-12-02 00:54:10|204188.7|204098.7|204202.7|204112.7|204207.7|204117.7|204188.7|204098.7|25
1733100860000|2024-12-02 00:54:20|204199|204109|204203.4|204113.4|204204.9|204114.9|204198.1|204108.1|22
1733100870000|2024-12-02 00:54:30|204203.2|204113.2|204215.4|204125.4|204219.2|204129.2|204199.6|204109.6|23
1733100880000|2024-12-02 00:54:40|204203.8|204113.8|204234.2|204144.2|204235.7|204145.7|204203.8|204113.8|7
1733100890000|2024-12-02 00:54:50|204234|204144|204294.4|204204.4|204310.1|204220.1|204233.8|204143.8|9
1733100900000|2024-12-02 00:55:00|204285.9|204195.9|204399.4|204219.1|204400.4|204240.1|204285.9|204186.7|37
1733100910000|2024-12-02 00:55:10|204399.1|204219.8|204337.6|204247.6|204399.4|204258.2|204333.9|204219.8|16
1733100920000|2024-12-02 00:55:20|204332.5|204242.5|204337.8|204247.8|204338|204248|204332.5|204242.5|3
1733100930000|2024-12-02 00:55:30|204338|204248|204338.3|204248.3|204338.3|204248.3|204332.8|204242.8|4
1733100940000|2024-12-02 00:55:40|204338.1|204248.1|204338.4|204248.4|204338.8|204248.8|204332.8|204242.8|6
1733100950000|2024-12-02 00:55:50|204339.8|204249.8|204332.9|204242.9|204339.8|204249.8|204332.9|204242.9|4
1733100960000|2024-12-02 00:56:00|204332.7|204242.7|204332.7|204242.7|204332.7|204242.7|204332.7|204242.7|1
1733100970000|2024-12-02 00:56:10|204332.5|204242.5|204322.9|204232.9|204332.9|204242.9|204320.8|204230.8|11
1733100980000|2024-12-02 00:56:20|204322|204232|204322.1|204232.1|204322.9|204232.9|204321.2|204231.2|15
1733100990000|2024-12-02 00:56:30|204321.2|204231.2|204321.2|204231.2|204322.1|204232.1|204321.2|204231.2|11
1733101000000|2024-12-02 00:56:40|204322.1|204232.1|204316.7|204226.7|204322.1|204232.1|204316.7|204226.7|6
1733101010000|2024-12-02 00:56:50|204318.2|204228.2|204324.7|204234.7|204324.7|204234.7|204316.7|204226.7|18
1733101020000|2024-12-02 00:57:00|204323.8|204233.8|204323.9|204233.9|204324.8|204234.8|204320.8|204230.8|21
1733101030000|2024-12-02 00:57:10|204323.5|204233.5|204323.7|204233.7|204323.7|204233.7|204323.5|204233.5|2
1733101040000|2024-12-02 00:57:20|204324.4|204234.4|204324.4|204234.4|204324.4|204234.4|204323.7|204233.7|11
1733101050000|2024-12-02 00:57:30|204325|204235|204300.5|204210.5|204325|204235|204300.5|204210.5|16
1733101060000|2024-12-02 00:57:40|204304.5|204214.5|204303.6|204213.6|204304.5|204214.5|204299.5|204209.5|5
1733101070000|2024-12-02 00:57:50|204299.7|204209.7|204303|204213|204303|204213|204299.7|204209.7|2
1733101080000|2024-12-02 00:58:00|204302.5|204212.5|204302.5|204212.5|204302.5|204212.5|204302.5|204212.5|1
1733101100000|2024-12-02 00:58:20|204295.3|204205.3|204295.3|204205.3|204295.3|204205.3|204295.3|204205.3|1
1733101110000|2024-12-02 00:58:30|204302.8|204212.8|204302.8|204212.8|204302.8|204212.8|204302.8|204212.8|1
1733101150000|2024-12-02 00:59:10|204295.3|204205.3|204295.3|204205.3|204295.3|204205.3|204295.3|204205.3|1
1733101160000|2024-12-02 00:59:20|204287.5|204197.5|204307.1|204217.1|204307.1|204217.1|204287.5|204197.5|12
1733101170000|2024-12-02 00:59:30|204304.1|204214.1|204307.3|204217.3|204307.3|204217.3|204303.9|204213.9|12
1733101180000|2024-12-02 00:59:40|204307.2|204217.2|204310.6|204220.6|204310.6|204220.6|204307.2|204217.2|3
1733101190000|2024-12-02 00:59:50|204306.3|204216.3|204304.2|204214.2|204308|204218|204304.2|204214.2|8
1733101200000|2024-12-02 01:00:00|204300.7|204210.7|204317.7|204227.7|204330.7|204240.7|204296.7|204206.7|25
1733101210000|2024-12-02 01:00:10|204321.2|204231.2|204315.9|204225.9|204321.8|204231.8|204302.4|204212.4|21
1733101220000|2024-12-02 01:00:20|204318|204228|204311.6|204221.6|204318.2|204228.2|204301.9|204211.9|15
1733101230000|2024-12-02 01:00:30|204307.2|204217.2|204288.6|204198.6|204307.2|204217.2|204276.8|204186.8|15
1733101240000|2024-12-02 01:00:40|204285.2|204195.2|204290.4|204200.4|204290.4|204200.4|204285.2|204195.2|6
1733101250000|2024-12-02 01:00:50|204290.6|204200.6|204298.9|204208.9|204309.9|204219.9|204286.6|204196.6|9
1733101260000|2024-12-02 01:01:00|204300.7|204210.7|204280.3|204190.3|204310.9|204220.9|204276.8|204186.8|17
1733101270000|2024-12-02 01:01:10|204283.4|204193.4|204279.9|204189.9|204291.9|204201.9|204276|204186|14
1733101280000|2024-12-02 01:01:20|204277.5|204187.5|204289.8|204199.8|204295.3|204205.3|204277.5|204187.5|12
1733101290000|2024-12-02 01:01:30|204289.5|204199.5|204289.6|204199.6|204289.8|204199.8|204287.1|204197.1|9
1733101300000|2024-12-02 01:01:40|204275.5|204185.5|204285.2|204195.2|204301.1|204211.1|204275.5|204185.5|11
1733101310000|2024-12-02 01:01:50|204285.3|204195.3|204288.2|204198.2|204293|204203|204283.9|204193.9|12
1733101320000|2024-12-02 01:02:00|204290.1|204200.1|204290.8|204200.8|204299.6|204209.6|204289.3|204199.3|7
1733101330000|2024-12-02 01:02:10|204291|204201|204296.7|204206.7|204298|204208|204291|204201|8
1733101340000|2024-12-02 01:02:20|204296.5|204206.5|204298.9|204208.9|204298.9|204208.9|204296.5|204206.5|3
1733101350000|2024-12-02 01:02:30|204297.3|204207.3|204299|204209|204306.6|204216.6|204297.3|204207.3|6
1733101360000|2024-12-02 01:02:40|204304.5|204214.5|204312.4|204222.4|204314|204224|204295.8|204205.8|11
1733101370000|2024-12-02 01:02:50|204312.9|204222.9|204316.8|204226.8|204317.2|204227.2|204312.9|204222.9|6
1733101380000|2024-12-02 01:03:00|204314.9|204224.9|204329.8|204239.8|204350|204260|204314.9|204224.9|22
1733101390000|2024-12-02 01:03:10|204338.5|204248.5|204342.2|204252.2|204345.6|204255.6|204330.1|204240.1|14
1733101400000|2024-12-02 01:03:20|204345.6|204255.6|204349.9|204259.9|204352.1|204262.1|204343.5|204253.5|9
1733101410000|2024-12-02 01:03:30|204351.5|204261.5|204333.6|204243.6|204351.5|204261.5|204333.2|204243.2|9
1733101420000|2024-12-02 01:03:40|204331.6|204241.6|204333.3|204243.3|204337.3|204247.3|204322.4|204232.4|11
1733101430000|2024-12-02 01:03:50|204338.3|204248.3|204323.7|204233.7|204339.6|204249.6|204319.2|204229.2|15
1733101440000|2024-12-02 01:04:00|204333.6|204243.6|204345.3|204255.3|204347.5|204257.5|204331.7|204241.7|16
1733101450000|2024-12-02 01:04:10|204345.1|204255.1|204340.1|204250.1|204345.1|204255.1|204333.4|204243.4|9
1733101460000|2024-12-02 01:04:20|204338.9|204248.9|204362.4|204272.4|204367.7|204277.7|204332|204242|19
1733101470000|2024-12-02 01:04:30|204360.1|204270.1|204368.8|204278.8|204375.2|204285.2|204360.1|204270.1|10
1733101480000|2024-12-02 01:04:40|204369.4|204279.4|204391.5|204301.5|204391.5|204301.5|204369.4|204279.4|13
1733101490000|2024-12-02 01:04:50|204390.7|204300.7|204382.7|204292.7|204390.7|204300.7|204373.6|204283.6|20
1733101500000|2024-12-02 01:05:00|204385.5|204295.5|204407.1|204317.1|204407.1|204317.1|204385.5|204295.5|17
1733101510000|2024-12-02 01:05:10|204404.7|204314.7|204405.5|204315.5|204405.5|204315.5|204404.7|204314.7|2
1733101520000|2024-12-02 01:05:20|204409.4|204319.4|204409.4|204319.4|204409.4|204319.4|204409.4|204319.4|1
1733101530000|2024-12-02 01:05:30|204415.2|204325.2|204454.9|204364.9|204473|204383|204415.2|204325.2|15
1733101540000|2024-12-02 01:05:40|204450|204360|204459.3|204369.3|204461.5|204371.5|204449.2|204359.2|11
1733101550000|2024-12-02 01:05:50|204461.3|204371.3|204431.3|204341.3|204462.5|204372.5|204430.7|204340.7|26
1733101560000|2024-12-02 01:06:00|204430.9|204340.9|204429.5|204339.5|204446.9|204356.9|204429.3|204339.3|12
1733101570000|2024-12-02 01:06:10|204429.3|204339.3|204434.7|204344.7|204441.3|204351.3|204421.9|204331.9|21
1733101580000|2024-12-02 01:06:20|204434.5|204344.5|204448.3|204358.3|204448.3|204358.3|204434.5|204344.5|5
1733101590000|2024-12-02 01:06:30|204445.3|204355.3|204434.7|204344.7|204445.3|204355.3|204430.9|204340.9|5
1733101600000|2024-12-02 01:06:40|204437.9|204347.9|204435.9|204345.9|204442.5|204352.5|204435.9|204345.9|4
1733101620000|2024-12-02 01:07:00|204439|204349|204444.8|204354.8|204478.1|204388.1|204439|204349|16
1733101630000|2024-12-02 01:07:10|204430.4|204340.4|204400.8|204310.8|204433.8|204343.8|204400.8|204310.8|23
1733101640000|2024-12-02 01:07:20|204401.4|204311.4|204400.6|204310.6|204408|204318|204397.6|204307.6|7
1733101650000|2024-12-02 01:07:30|204400.4|204310.4|204398.4|204308.4|204400.4|204310.4|204394.6|204304.6|7
1733101660000|2024-12-02 01:07:40|204362|204272|204360.8|204270.8|204379.4|204289.4|204360.8|204270.8|14
1733101670000|2024-12-02 01:07:50|204360.6|204270.6|204355|204265|204360.8|204270.8|204354|204264|5
1733101680000|2024-12-02 01:08:00|204370|204280|204364.2|204274.2|204371.6|204281.6|204364.2|204274.2|8
1733101690000|2024-12-02 01:08:10|204364|204274|204363.4|204273.4|204364|204274|204363.2|204273.2|6
1733101700000|2024-12-02 01:08:20|204363.2|204273.2|204395.6|204305.6|204395.6|204305.6|204346.9|204256.9|7
1733101710000|2024-12-02 01:08:30|204395.4|204305.4|204396.7|204306.7|204399.6|204309.6|204395.4|204305.4|10
1733101720000|2024-12-02 01:08:40|204396.6|204306.6|204396.7|204306.7|204399|204309|204396.5|204306.5|6
1733101730000|2024-12-02 01:08:50|204398.4|204308.4|204399.1|204309.1|204408.5|204318.5|204395.5|204305.5|7
1733101740000|2024-12-02 01:09:00|204401.2|204311.2|204435.5|204345.5|204439.4|204349.4|204401.2|204311.2|15
1733101750000|2024-12-02 01:09:10|204440.4|204350.4|204425.3|204335.3|204440.4|204350.4|204425.2|204335.2|11
1733101760000|2024-12-02 01:09:20|204425.1|204335.1|204436|204346|204439.1|204349.1|204425.1|204335.1|11
1733101770000|2024-12-02 01:09:30|204435.8|204345.8|204435.8|204345.8|204435.8|204345.8|204435.8|204345.8|1
1733101780000|2024-12-02 01:09:40|204435.9|204345.9|204435.9|204345.9|204435.9|204345.9|204435.9|204345.9|1
1733101790000|2024-12-02 01:09:50|204436.5|204346.5|204436.5|204346.5|204436.5|204346.5|204436.5|204346.5|1
1733101800000|2024-12-02 01:10:00|204439.5|204349.5|204446.6|204356.6|204450.3|204360.3|204439.5|204349.5|4
1733101810000|2024-12-02 01:10:10|204444.8|204354.8|204424.4|204334.4|204444.8|204354.8|204412.2|204322.2|14
1733101820000|2024-12-02 01:10:20|204427.1|204337.1|204422.3|204332.3|204428.7|204338.7|204415|204325|10
1733101830000|2024-12-02 01:10:30|204420.2|204330.2|204394.9|204304.9|204420.2|204330.2|204389.9|204299.9|10
1733101840000|2024-12-02 01:10:40|204391.5|204301.5|204374.4|204284.4|204391.5|204301.5|204361.6|204271.6|10
1733101850000|2024-12-02 01:10:50|204374.5|204284.5|204374.5|204284.5|204374.5|204284.5|204374.4|204284.4|3
1733101860000|2024-12-02 01:11:00|204387.6|204297.6|204381.5|204291.5|204387.6|204297.6|204380.3|204290.3|11
1733101870000|2024-12-02 01:11:10|204381.4|204291.4|204383.5|204293.5|204388.5|204298.5|204381.4|204291.4|9
1733101880000|2024-12-02 01:11:20|204386.5|204296.5|204384.6|204294.6|204392.6|204302.6|204384.6|204294.6|6
1733101890000|2024-12-02 01:11:30|204385.5|204295.5|204380.4|204290.4|204385.5|204295.5|204380.4|204290.4|2
1733101900000|2024-12-02 01:11:40|204374.4|204284.4|204374.4|204284.4|204374.4|204284.4|204374.4|204284.4|1
1733101910000|2024-12-02 01:11:50|204374.2|204284.2|204373.4|204283.4|204375|204285|204369.9|204279.9|6
1733101920000|2024-12-02 01:12:00|204379.5|204289.5|204428.7|204338.7|204436.5|204346.5|204379.5|204289.5|26
1733101930000|2024-12-02 01:12:10|204428.6|204338.6|204427.4|204337.4|204430.7|204340.7|204427.4|204337.4|8
1733101940000|2024-12-02 01:12:20|204427.5|204337.5|204436.3|204346.3|204436.3|204346.3|204427.5|204337.5|3
1733101950000|2024-12-02 01:12:30|204433.8|204343.8|204435.3|204345.3|204440|204350|204415.6|204325.6|17
1733101960000|2024-12-02 01:12:40|204434.3|204344.3|204434.6|204344.6|204434.6|204344.6|204432.7|204342.7|3
1733101970000|2024-12-02 01:12:50|204436.6|204346.6|204470.4|204380.4|204471.1|204381.1|204436.6|204346.6|12
1733101980000|2024-12-02 01:13:00|204468.6|204378.6|204463.9|204373.9|204476.8|204386.8|204453.1|204363.1|17
1733101990000|2024-12-02 01:13:10|204465|204375|204457.4|204367.4|204467|204377|204451.8|204361.8|18
1733102000000|2024-12-02 01:13:20|204455.8|204365.8|204458.8|204368.8|204459.4|204369.4|204451.3|204361.3|8
1733102010000|2024-12-02 01:13:30|204438.7|204348.7|204448.6|204358.6|204448.6|204358.6|204438.7|204348.7|6
1733102020000|2024-12-02 01:13:40|204453.4|204363.4|204453|204363|204469.8|204379.8|204439.8|204349.8|8
1733102030000|2024-12-02 01:13:50|204451.3|204361.3|204449|204359|204451.3|204361.3|204449|204359|2
1733102040000|2024-12-02 01:14:00|204453.5|204363.5|204477.9|204387.9|204491.1|204401.1|204453.5|204363.5|8
1733102050000|2024-12-02 01:14:10|204463.3|204373.3|204462.6|204372.6|204472.8|204382.8|204460.9|204370.9|16
1733102060000|2024-12-02 01:14:20|204459.8|204369.8|204453.6|204363.6|204461.5|204371.5|204448.1|204358.1|11
1733102070000|2024-12-02 01:14:30|204453.8|204363.8|204436.6|204346.6|204453.8|204363.8|204435.8|204345.8|6
1733102080000|2024-12-02 01:14:40|204438.3|204348.3|204438.5|204348.5|204438.5|204348.5|204438.3|204348.3|2
1733102090000|2024-12-02 01:14:50|204439.8|204349.8|204447.4|204357.4|204456.1|204366.1|204439.8|204349.8|5
1733102100000|2024-12-02 01:15:00|204451.3|204361.3|204425.7|204335.7|204458.8|204368.8|204425.7|204335.7|18
1733102110000|2024-12-02 01:15:10|204423.3|204333.3|204425.3|204335.3|204425.5|204335.5|204423.3|204333.3|3
1733102120000|2024-12-02 01:15:20|204425.4|204335.4|204453.6|204363.6|204456.9|204366.9|204425.4|204335.4|16
1733102130000|2024-12-02 01:15:30|204446.2|204356.2|204448.2|204358.2|204457.6|204367.6|204444.8|204354.8|14
1733102140000|2024-12-02 01:15:40|204446.7|204356.7|204454.6|204364.6|204458.1|204368.1|204446.7|204356.7|10
1733102150000|2024-12-02 01:15:50|204454.4|204364.4|204453.2|204363.2|204454.4|204364.4|204453.1|204363.1|3
1733102160000|2024-12-02 01:16:00|204456.3|204366.3|204444.5|204354.5|204475|204385|204437.4|204347.4|11
1733102170000|2024-12-02 01:16:10|204440.8|204350.8|204444.4|204354.4|204449.3|204359.3|204440.5|204350.5|11
1733102180000|2024-12-02 01:16:20|204444.6|204354.6|204440.3|204350.3|204444.6|204354.6|204437.4|204347.4|4
1733102190000|2024-12-02 01:16:30|204443.7|204353.7|204449.4|204359.4|204451.7|204361.7|204443.7|204353.7|5
1733102200000|2024-12-02 01:16:40|204447.1|204357.1|204452.3|204362.3|204452.3|204362.3|204443.8|204353.8|5
1733102210000|2024-12-02 01:16:50|204449|204359|204449.3|204359.3|204449.3|204359.3|204449|204359|2
1733102220000|2024-12-02 01:17:00|204452.2|204362.2|204478.8|204388.8|204478.8|204388.8|204452.2|204362.2|9
1733102230000|2024-12-02 01:17:10|204481.6|204391.6|204478.8|204388.8|204481.6|204391.6|204475.3|204385.3|6
1733102240000|2024-12-02 01:17:20|204475.9|204385.9|204479.6|204389.6|204485.3|204395.3|204475.9|204385.9|3
1733102250000|2024-12-02 01:17:30|204477.8|204387.8|204477.2|204387.2|204487.4|204397.4|204470.2|204380.2|7
1733102260000|2024-12-02 01:17:40|204476.6|204386.6|204489.7|204399.7|204491.5|204401.5|204476.6|204386.6|8
1733102270000|2024-12-02 01:17:50|204491.1|204401.1|204487.2|204397.2|204492|204402|204485.6|204395.6|19
1733102280000|2024-12-02 01:18:00|204487.4|204397.4|204499.2|204409.2|204513.5|204423.5|204487.4|204397.4|29
1733102290000|2024-12-02 01:18:10|204499|204409|204498.2|204408.2|204503|204413|204493.6|204403.6|23
1733102300000|2024-12-02 01:18:20|204498|204408|204499.4|204409.4|204502.2|204412.2|204495.8|204405.8|9
1733102310000|2024-12-02 01:18:30|204500.8|204410.8|204505.5|204415.5|204505.8|204415.8|204494.5|204404.5|8
1733102320000|2024-12-02 01:18:40|204503.3|204413.3|204502.3|204412.3|204504.3|204414.3|204496.3|204406.3|17
1733102330000|2024-12-02 01:18:50|204501.3|204411.3|204505|204415|204506|204416|204501.3|204411.3|8
1733102340000|2024-12-02 01:19:00|204506|204416|204504.9|204414.9|204510.3|204420.3|204497.5|204407.5|18
1733102350000|2024-12-02 01:19:10|204504.7|204414.7|204503.1|204413.1|204504.7|204414.7|204494.7|204404.7|13
1733102360000|2024-12-02 01:19:20|204503.3|204413.3|204506.1|204416.1|204506.1|204416.1|204500.9|204410.9|7
1733102370000|2024-12-02 01:19:30|204512|204422|204521.4|204431.4|204523.4|204433.4|204506.3|204416.3|11
1733102380000|2024-12-02 01:19:40|204518.2|204428.2|204519.8|204429.8|204530.7|204440.7|204514.7|204424.7|13
1733102390000|2024-12-02 01:19:50|204517|204427|204504.4|204414.4|204517|204427|204501.7|204411.7|20
1733102400000|2024-12-02 01:20:00|204487.9|204397.9|204483.4|204393.4|204488.8|204398.8|204479|204389|16
1733102410000|2024-12-02 01:20:10|204481.8|204391.8|204468.7|204378.7|204485.8|204395.8|204465.9|204375.9|19
1733102420000|2024-12-02 01:20:20|204468.9|204378.9|204462.4|204372.4|204469.1|204379.1|204462.4|204372.4|18
1733102430000|2024-12-02 01:20:30|204462|204372|204481.2|204391.2|204488.8|204398.8|204458.4|204368.4|29
1733102440000|2024-12-02 01:20:40|204482.6|204392.6|204490.9|204400.9|204490.9|204400.9|204476.6|204386.6|33
1733102450000|2024-12-02 01:20:50|204485.2|204395.2|204491.7|204401.7|204491.7|204401.7|204476.2|204386.2|28
1733102460000|2024-12-02 01:21:00|204496|204406|204485.5|204395.5|204496|204406|204485.3|204395.3|20
1733102470000|2024-12-02 01:21:10|204485.3|204395.3|204494.8|204404.8|204498|204408|204485.1|204395.1|22
1733102480000|2024-12-02 01:21:20|204493.6|204403.6|204495.6|204405.6|204495.9|204405.9|204487.4|204397.4|20
1733102490000|2024-12-02 01:21:30|204500.4|204410.4|204488.8|204398.8|204500.4|204410.4|204483.8|204393.8|26
1733102500000|2024-12-02 01:21:40|204496.1|204406.1|204496.2|204406.2|204498.1|204408.1|204487.7|204397.7|20
1733102510000|2024-12-02 01:21:50|204494|204404|204486.2|204396.2|204500.3|204410.3|204485.6|204395.6|18
1733102520000|2024-12-02 01:22:00|204485.9|204395.9|204495.5|204405.5|204498.9|204408.9|204476.7|204386.7|23
1733102530000|2024-12-02 01:22:10|204481.1|204391.1|204483.7|204393.7|204500.4|204410.4|204481.1|204391.1|18
1733102540000|2024-12-02 01:22:20|204483.6|204393.6|204502.9|204412.9|204510.2|204420.2|204482|204392|29
1733102550000|2024-12-02 01:22:30|204498.5|204408.5|204439.5|204349.5|204506.4|204416.4|204425.9|204335.9|34
1733102560000|2024-12-02 01:22:40|204430.3|204340.3|204426|204336|204437|204347|204426|204336|13
1733102570000|2024-12-02 01:22:50|204426.6|204336.6|204436.8|204346.8|204437.7|204347.7|204426.6|204336.6|8
1733102580000|2024-12-02 01:23:00|204436|204346|204434.8|204344.8|204450|204360|204434|204344|14
1733102590000|2024-12-02 01:23:10|204436.5|204346.5|204434.6|204344.6|204444|204354|204434.6|204344.6|10
1733102600000|2024-12-02 01:23:20|204432|204342|204437.5|204347.5|204443.3|204353.3|204431.1|204341.1|18
1733102610000|2024-12-02 01:23:30|204434.1|204344.1|204392.1|204302.1|204434.1|204344.1|204383|204293|16
1733102620000|2024-12-02 01:23:40|204340.9|204250.9|204350|204260|204389|204261.7|204340.4|204210.9|27
1733102630000|2024-12-02 01:23:50|204323.7|204233.7|204315.3|204225.3|204344|204236.3|204315.2|204193.2|14
1733102640000|2024-12-02 01:24:00|204315.2|204225.2|204323.5|204233.5|204336.2|204246.2|204314.1|204224.1|13
1733102650000|2024-12-02 01:24:10|204331|204241|204318.6|204228.6|204334.1|204244.1|204318.6|204228.6|22
1733102660000|2024-12-02 01:24:20|204318.5|204228.5|204318.7|204228.7|204318.7|204228.7|204318.5|204228.5|2
1733102670000|2024-12-02 01:24:30|204318.6|204228.6|204319.5|204229.5|204338.4|204248.4|204305.5|204215.5|15
1733102680000|2024-12-02 01:24:40|204315.8|204225.8|204306.1|204216.1|204315.8|204225.8|204305.1|204215.1|10
1733102690000|2024-12-02 01:24:50|204306|204216|204326.7|204236.7|204326.7|204236.7|204306|204216|8
1733102700000|2024-12-02 01:25:00|204326.9|204236.9|204323.3|204233.3|204327.3|204237.3|204316.5|204226.5|5
1733102710000|2024-12-02 01:25:10|204320.9|204230.9|204317.6|204227.6|204330.9|204240.9|204317.6|204227.6|6
1733102720000|2024-12-02 01:25:20|204314.8|204224.8|204347.9|204257.9|204350.3|204260.3|204314.8|204224.8|14
1733102730000|2024-12-02 01:25:30|204351.1|204261.1|204348.6|204258.6|204357.3|204267.3|204345.1|204255.1|20
1733102740000|2024-12-02 01:25:40|204347.6|204257.6|204345.9|204255.9|204351.3|204261.3|204337.2|204247.2|40
1733102750000|2024-12-02 01:25:50|204350.3|204260.3|204349.6|204259.6|204351.5|204261.5|204346.2|204256.2|10
1733102760000|2024-12-02 01:26:00|204352.2|204262.2|204354.4|204264.4|204362|204272|204345|204255|30
1733102770000|2024-12-02 01:26:10|204355.9|204265.9|204347.4|204257.4|204357.3|204267.3|204345.2|204255.2|36
1733102780000|2024-12-02 01:26:20|204346.5|204256.5|204352|204262|204353.8|204263.8|204342.5|204252.5|33
1733102790000|2024-12-02 01:26:30|204353.8|204263.8|204351|204261|204354.5|204264.5|204342.9|204252.9|28
1733102800000|2024-12-02 01:26:40|204348.1|204258.1|204348.2|204258.2|204354.7|204264.7|204340.9|204250.9|22
1733102810000|2024-12-02 01:26:50|204352.1|204262.1|204342.7|204252.7|204352.1|204262.1|204338.2|204248.2|17
1733102820000|2024-12-02 01:27:00|204344.4|204254.4|204358.1|204268.1|204367.4|204277.4|204344.4|204254.4|17
1733102830000|2024-12-02 01:27:10|204357.7|204267.7|204346|204256|204357.7|204267.7|204334.9|204244.9|36
1733102840000|2024-12-02 01:27:20|204340.6|204250.6|204345.4|204255.4|204350|204260|204339.6|204249.6|36
1733102850000|2024-12-02 01:27:30|204344.5|204254.5|204347.8|204257.8|204355.9|204265.9|204344.5|204254.5|22
1733102860000|2024-12-02 01:27:40|204351.6|204261.6|204354.1|204264.1|204355.7|204265.7|204344.7|204254.7|18
1733102870000|2024-12-02 01:27:50|204353.2|204263.2|204352.4|204262.4|204354.3|204264.3|204346.1|204256.1|20
1733102880000|2024-12-02 01:28:00|204355.4|204265.4|204376.5|204286.5|204387.2|204297.2|204355.4|204265.4|35
1733102890000|2024-12-02 01:28:10|204382|204292|204386.1|204296.1|204392.7|204302.7|204377.4|204287.4|28
1733102900000|2024-12-02 01:28:20|204380.1|204290.1|204380.3|204290.3|204381.3|204291.3|204376.9|204286.9|10
1733102910000|2024-12-02 01:28:30|204379.6|204289.6|204376.4|204286.4|204382.9|204292.9|204371|204281|14
1733102920000|2024-12-02 01:28:40|204377.3|204287.3|204379.7|204289.7|204379.7|204289.7|204373.1|204283.1|5
1733102930000|2024-12-02 01:28:50|204379.9|204289.9|204365|204275|204379.9|204289.9|204360.1|204270.1|8
1733102940000|2024-12-02 01:29:00|204365.4|204275.4|204375.9|204285.9|204391.7|204301.7|204365.4|204275.4|16
1733102950000|2024-12-02 01:29:10|204375.5|204285.5|204381.9|204291.9|204390.8|204300.8|204375|204285|12
1733102960000|2024-12-02 01:29:20|204381.3|204291.3|204368.1|204278.1|204381.3|204291.3|204365.6|204275.6|14
1733102970000|2024-12-02 01:29:30|204368.6|204278.6|204377.9|204287.9|204385.5|204295.5|204354.7|204264.7|13
1733102980000|2024-12-02 01:29:40|204380.4|204290.4|204380.4|204290.4|204381.2|204291.2|204380.4|204290.4|4
1733102990000|2024-12-02 01:29:50|204378|204288|204386|204296|204386|204296|204375|204285|7
1733103000000|2024-12-02 01:30:00|204389.3|204299.3|204397.1|204307.1|204407.6|204317.6|204383.9|204293.9|9
1733103010000|2024-12-02 01:30:10|204396.8|204306.8|204382.7|204292.7|204396.8|204306.8|204362.3|204272.3|16
1733103020000|2024-12-02 01:30:20|204371.5|204281.5|204368.3|204278.3|204377.6|204287.6|204367.2|204277.2|18
1733103030000|2024-12-02 01:30:30|204370.8|204280.8|204386.9|204296.9|204398.2|204308.2|204366.3|204276.3|13
1733103040000|2024-12-02 01:30:40|204384.8|204294.8|204370.3|204280.3|204384.8|204294.8|204368.3|204278.3|10
1733103050000|2024-12-02 01:30:50|204370.4|204280.4|204369.9|204279.9|204373.9|204283.9|204369.9|204279.9|6
1733103060000|2024-12-02 01:31:00|204374.1|204284.1|204392.2|204302.2|204395.5|204305.5|204373.1|204283.1|12
1733103070000|2024-12-02 01:31:10|204391.2|204301.2|204380.4|204290.4|204391.2|204301.2|204380.4|204290.4|12
1733103080000|2024-12-02 01:31:20|204384.1|204294.1|204390.5|204300.5|204396.8|204306.8|204384.1|204294.1|14
1733103090000|2024-12-02 01:31:30|204387.1|204297.1|204368.2|204278.2|204387.1|204297.1|204361.8|204271.8|11
1733103100000|2024-12-02 01:31:40|204365.7|204275.7|204365.7|204275.7|204365.7|204275.7|204365.7|204275.7|1
1733103110000|2024-12-02 01:31:50|204366.4|204276.4|204368.4|204278.4|204370.4|204280.4|204360.2|204270.2|18
1733103120000|2024-12-02 01:32:00|204368.7|204278.7|204369.4|204279.4|204369.4|204279.4|204368.5|204278.5|5
1733103130000|2024-12-02 01:32:10|204369.5|204279.5|204381.3|204291.3|204381.3|204291.3|204369.5|204279.5|3
1733103140000|2024-12-02 01:32:20|204378.8|204288.8|204368.4|204278.4|204378.8|204288.8|204365.6|204275.6|5
1733103150000|2024-12-02 01:32:30|204368.1|204278.1|204375.6|204285.6|204375.6|204285.6|204368.1|204278.1|3
1733103160000|2024-12-02 01:32:40|204368.4|204278.4|204370.7|204280.7|204374.3|204284.3|204360.9|204270.9|14
1733103170000|2024-12-02 01:32:50|204372.3|204282.3|204382.2|204292.2|204385.7|204295.7|204372.3|204282.3|5
1733103180000|2024-12-02 01:33:00|204377|204287|204386|204296|204386|204296|204369.6|204279.6|7
1733103190000|2024-12-02 01:33:10|204385.7|204295.7|204369.3|204279.3|204385.7|204295.7|204366.9|204276.9|9
1733103200000|2024-12-02 01:33:20|204369.7|204279.7|204399.8|204309.8|204399.8|204309.8|204369.7|204279.7|6
1733103210000|2024-12-02 01:33:30|204335.9|204245.9|204368.1|204278.1|204368.1|204278.1|204335.9|204245.9|5
1733103220000|2024-12-02 01:33:40|204364.8|204274.8|204374.4|204284.4|204374.4|204284.4|204364.8|204274.8|13
1733103230000|2024-12-02 01:33:50|204369.3|204279.3|204365.8|204275.8|204370.8|204280.8|204365.8|204275.8|6
1733103240000|2024-12-02 01:34:00|204367.4|204277.4|204368.7|204278.7|204381.8|204291.8|204367.4|204277.4|13
1733103270000|2024-12-02 01:34:30|204373.8|204283.8|204373.8|204283.8|204373.8|204283.8|204373.8|204283.8|1
1733103290000|2024-12-02 01:34:50|204373.3|204283.3|204374|204284|204384.6|204294.6|204367.5|204277.5|15
1733103300000|2024-12-02 01:35:00|204368.4|204278.4|204363.8|204273.8|204373.5|204283.5|204363.8|204273.8|10
1733103310000|2024-12-02 01:35:10|204364.4|204274.4|204343.9|204253.9|204364.4|204274.4|204318.5|204228.5|16
1733103320000|2024-12-02 01:35:20|204345.8|204255.8|204364.6|204274.6|204371.6|204281.6|204345.8|204255.8|13
1733103330000|2024-12-02 01:35:30|204361.5|204271.5|204355.5|204265.5|204366.4|204276.4|204355.5|204265.5|20
1733103340000|2024-12-02 01:35:40|204361.3|204271.3|204361.1|204271.1|204371|204281|204351.9|204261.9|25
1733103350000|2024-12-02 01:35:50|204358.8|204268.8|204352.4|204262.4|204362.6|204272.6|204344.8|204254.8|20
1733103360000|2024-12-02 01:36:00|204353.1|204263.1|204371|204281|204372.7|204282.7|204346.8|204256.8|21
1733103370000|2024-12-02 01:36:10|204368.4|204278.4|204373.3|204283.3|204375.7|204285.7|204363|204273|14
1733103380000|2024-12-02 01:36:20|204374.2|204284.2|204364.3|204274.3|204375.2|204285.2|204363.4|204273.4|13
1733103390000|2024-12-02 01:36:30|204363.1|204273.1|204352.5|204262.5|204365.6|204275.6|204352.5|204262.5|24
1733103400000|2024-12-02 01:36:40|204356.9|204266.9|204357.4|204267.4|204364.2|204274.2|204356.9|204266.9|4
1733103410000|2024-12-02 01:36:50|204357.2|204267.2|204357.2|204267.2|204357.2|204267.2|204357.2|204267.2|1
1733103420000|2024-12-02 01:37:00|204359.6|204269.6|204369.2|204279.2|204377.5|204287.5|204359.6|204269.6|8
1733103430000|2024-12-02 01:37:10|204371.4|204281.4|204371.4|204281.4|204372.6|204282.6|204363.4|204273.4|15
1733103440000|2024-12-02 01:37:20|204369.2|204279.2|204369.1|204279.1|204369.6|204279.6|204368.7|204278.7|4
1733103450000|2024-12-02 01:37:30|204372.3|204282.3|204370.2|204280.2|204372.3|204282.3|204370.2|204280.2|5
1733103460000|2024-12-02 01:37:40|204373.2|204283.2|204354.4|204264.4|204373.2|204283.2|204340.1|204250.1|13
1733103470000|2024-12-02 01:37:50|204350.3|204260.3|204350|204260|204350.3|204260.3|204349.8|204259.8|3
1733103480000|2024-12-02 01:38:00|204354.7|204264.7|204419.2|204329.2|204422.8|204332.8|204354.7|204264.7|13
1733103490000|2024-12-02 01:38:10|204419.8|204329.8|204419.5|204329.5|204419.8|204329.8|204412.1|204322.1|8
1733103500000|2024-12-02 01:38:20|204419.4|204329.4|204407|204317|204424.6|204334.6|204402.9|204312.9|25
1733103510000|2024-12-02 01:38:30|204406|204316|204418.5|204328.5|204421.3|204331.3|204404.2|204314.2|33
1733103520000|2024-12-02 01:38:40|204409.4|204319.4|204410.1|204320.1|204416.4|204326.4|204398.6|204308.6|27
1733103530000|2024-12-02 01:38:50|204402.3|204312.3|204407.7|204317.7|204415.3|204325.3|204394.5|204304.5|29
1733103540000|2024-12-02 01:39:00|204423.2|204333.2|204420.7|204330.7|204423.2|204333.2|204415|204325|13
1733103550000|2024-12-02 01:39:10|204424.4|204334.4|204418.1|204328.1|204425.5|204335.5|204415.4|204325.4|9
1733103560000|2024-12-02 01:39:20|204419.2|204329.2|204419.9|204329.9|204421.4|204331.4|204419.2|204329.2|3
1733103570000|2024-12-02 01:39:30|204418.2|204328.2|204411.7|204321.7|204418.2|204328.2|204396.9|204306.9|13
1733103580000|2024-12-02 01:39:40|204408.7|204318.7|204407.8|204317.8|204410.9|204320.9|204386.9|204296.9|15
1733103590000|2024-12-02 01:39:50|204411.6|204321.6|204408.3|204318.3|204414.8|204324.8|204399.8|204309.8|27
1733103600000|2024-12-02 01:40:00|204406.4|204316.4|204419.8|204329.8|204428.7|204338.7|204406.4|204316.4|11
1733103610000|2024-12-02 01:40:10|204420|204330|204423.1|204333.1|204424.8|204334.8|204419.7|204329.7|8
1733103620000|2024-12-02 01:40:20|204422.4|204332.4|204403|204313|204422.4|204332.4|204402.8|204312.8|8
1733103630000|2024-12-02 01:40:30|204402.8|204312.8|204406.1|204316.1|204412.1|204322.1|204400.2|204310.2|9
1733103640000|2024-12-02 01:40:40|204406.9|204316.9|204415.4|204325.4|204417.9|204327.9|204406.9|204316.9|6
1733103650000|2024-12-02 01:40:50|204413.3|204323.3|204418.9|204328.9|204423.3|204333.3|204408.2|204318.2|14
1733103660000|2024-12-02 01:41:00|204416.7|204326.7|204416.7|204326.7|204416.7|204326.7|204416.7|204326.7|1
1733103670000|2024-12-02 01:41:10|204415.7|204325.7|204417.6|204327.6|204417.6|204327.6|204415.7|204325.7|3
1733103680000|2024-12-02 01:41:20|204415.9|204325.9|204416.9|204326.9|204416.9|204326.9|204415.6|204325.6|4
1733103690000|2024-12-02 01:41:30|204418.1|204328.1|204426.3|204336.3|204426.3|204336.3|204407.9|204317.9|12
1733103700000|2024-12-02 01:41:40|204424.4|204334.4|204414.1|204324.1|204427.8|204337.8|204414.1|204324.1|18
1733103710000|2024-12-02 01:41:50|204417.3|204327.3|204411.1|204321.1|204418.9|204328.9|204402.4|204312.4|23
1733103720000|2024-12-02 01:42:00|204411.3|204321.3|204397.1|204307.1|204411.3|204321.3|204397.1|204307.1|9
1733103730000|2024-12-02 01:42:10|204397.5|204307.5|204399.6|204309.6|204399.6|204309.6|204397.5|204307.5|2
1733103740000|2024-12-02 01:42:20|204400.9|204310.9|204400.3|204310.3|204401.9|204311.9|204400.3|204310.3|3
1733103760000|2024-12-02 01:42:40|204400.1|204310.1|204411.9|204321.9|204419.2|204329.2|204398.4|204308.4|14
1733103770000|2024-12-02 01:42:50|204409|204319|204414.6|204324.6|204418.8|204328.8|204405.3|204315.3|20
1733103780000|2024-12-02 01:43:00|204417.8|204327.8|204413.5|204323.5|204417.8|204327.8|204409.1|204319.1|11
1733103790000|2024-12-02 01:43:10|204413.3|204323.3|204413.3|204323.3|204413.3|204323.3|204413.3|204323.3|1
1733103800000|2024-12-02 01:43:20|204410.2|204320.2|204399|204309|204410.2|204320.2|204399|204309|6
1733103810000|2024-12-02 01:43:30|204402|204312|204402.4|204312.4|204407.9|204317.9|204402|204312|4
1733103820000|2024-12-02 01:43:40|204397.4|204307.4|204392.3|204302.3|204406.1|204316.1|204384.7|204294.7|12
1733103830000|2024-12-02 01:43:50|204394.5|204304.5|204402.8|204312.8|204406.3|204316.3|204394.5|204304.5|6
1733103840000|2024-12-02 01:44:00|204400.6|204310.6|204398.9|204308.9|204404.8|204314.8|204391|204301|10
1733103850000|2024-12-02 01:44:10|204399.1|204309.1|204398.6|204308.6|204399.1|204309.1|204398.6|204308.6|2
1733103860000|2024-12-02 01:44:20|204398.4|204308.4|204396.8|204306.8|204398.4|204308.4|204388.2|204298.2|6
1733103880000|2024-12-02 01:44:40|204396.3|204306.3|204399.7|204309.7|204399.7|204309.7|204396.3|204306.3|2
1733103900000|2024-12-02 01:45:00|204397.3|204307.3|204358.4|204268.4|204397.3|204307.3|204357.8|204267.8|23
1733103910000|2024-12-02 01:45:10|204360.6|204270.6|204363.5|204273.5|204369.2|204279.2|204360.6|204270.6|10
1733103920000|2024-12-02 01:45:20|204361.5|204271.5|204355.3|204265.3|204361.5|204271.5|204355.3|204265.3|4
1733103930000|2024-12-02 01:45:30|204354.9|204264.9|204357.8|204267.8|204367.4|204277.4|204354.9|204264.9|5
1733103940000|2024-12-02 01:45:40|204360.1|204270.1|204367.9|204277.9|204375.5|204285.5|204360.1|204270.1|12
1733103950000|2024-12-02 01:45:50|204370.2|204280.2|204369.7|204279.7|204373.9|204283.9|204363.2|204273.2|17
1733103960000|2024-12-02 01:46:00|204373.5|204283.5|204452.2|204362.2|204453.1|204363.1|204373.5|204283.5|16
1733103970000|2024-12-02 01:46:10|204446.4|204356.4|204449.4|204359.4|204454.4|204364.4|204446.4|204356.4|27
1733103980000|2024-12-02 01:46:20|204447.1|204357.1|204447.5|204357.5|204456.8|204366.8|204440.3|204350.3|15
1733103990000|2024-12-02 01:46:30|204445.8|204355.8|204456.8|204366.8|204456.8|204366.8|204445.8|204355.8|4
1733104000000|2024-12-02 01:46:40|204453.4|204363.4|204454.1|204364.1|204454.4|204364.4|204433.8|204343.8|19
1733104010000|2024-12-02 01:46:50|204450.8|204360.8|204445.7|204355.7|204451|204361|204445.7|204355.7|4
1733104020000|2024-12-02 01:47:00|204449.4|204359.4|204466.6|204376.6|204467.3|204377.3|204449.4|204359.4|17
1733104030000|2024-12-02 01:47:10|204462.3|204372.3|204463|204373|204463|204373|204458.8|204368.8|5
1733104040000|2024-12-02 01:47:20|204463.1|204373.1|204461.8|204371.8|204469.5|204379.5|204454.2|204364.2|9
1733104050000|2024-12-02 01:47:30|204465.9|204375.9|204458.7|204368.7|204466.7|204376.7|204457.4|204367.4|6
1733104060000|2024-12-02 01:47:40|204461.9|204371.9|204464.5|204374.5|204468.9|204378.9|204457.3|204367.3|8
1733104070000|2024-12-02 01:47:50|204462.1|204372.1|204455.4|204365.4|204462.1|204372.1|204455.4|204365.4|7
1733104080000|2024-12-02 01:48:00|204459.3|204369.3|204454.5|204364.5|204469.2|204379.2|204454.5|204364.5|8
1733104090000|2024-12-02 01:48:10|204457.2|204367.2|204455.6|204365.6|204459|204369|204455.6|204365.6|3
1733104100000|2024-12-02 01:48:20|204454.1|204364.1|204454.6|204364.6|204457.8|204367.8|204449.2|204359.2|10
1733104110000|2024-12-02 01:48:30|204452|204362|204442.3|204352.3|204456.2|204366.2|204429.3|204339.3|12
1733104120000|2024-12-02 01:48:40|204441.6|204351.6|204430|204340|204446|204356|204430|204340|6
1733104130000|2024-12-02 01:48:50|204432.3|204342.3|204440.2|204350.2|204443.3|204353.3|204431.2|204341.2|12
1733104140000|2024-12-02 01:49:00|204447.3|204357.3|204437.6|204347.6|204462|204372|204437.6|204347.6|12
1733104150000|2024-12-02 01:49:10|204441.7|204351.7|204461|204371|204474.4|204384.4|204441.7|204351.7|9
1733104160000|2024-12-02 01:49:20|204461.2|204371.2|204461.2|204371.2|204461.2|204371.2|204461.2|204371.2|1
1733104170000|2024-12-02 01:49:30|204464.7|204374.7|204462.2|204372.2|204464.7|204374.7|204461.3|204371.3|4
1733104180000|2024-12-02 01:49:40|204462.3|204372.3|204466.9|204376.9|204473.8|204383.8|204462.3|204372.3|6
1733104190000|2024-12-02 01:49:50|204466.8|204376.8|204468|204378|204473.4|204383.4|204463.7|204373.7|7
1733104200000|2024-12-02 01:50:00|204470.3|204380.3|204471.4|204381.4|204478.2|204388.2|204465.6|204375.6|13
1733104210000|2024-12-02 01:50:10|204469.9|204379.9|204469.9|204379.9|204469.9|204379.9|204469.9|204379.9|1
1733104220000|2024-12-02 01:50:20|204473|204383|204478|204388|204482.7|204392.7|204473|204383|5
1733104230000|2024-12-02 01:50:30|204481.6|204391.6|204505.7|204415.7|204508|204418|204477.9|204387.9|9
1733104240000|2024-12-02 01:50:40|204505.9|204415.9|204507.6|204417.6|204508.4|204418.4|204505|204415|6
1733104250000|2024-12-02 01:50:50|204507.7|204417.7|204504.8|204414.8|204507.7|204417.7|204496|204406|13
1733104260000|2024-12-02 01:51:00|204509.2|204419.2|204497.4|204407.4|204513.4|204423.4|204493.8|204403.8|20
1733104270000|2024-12-02 01:51:10|204495.6|204405.6|204501.7|204411.7|204504.6|204414.6|204495.4|204405.4|6
1733104280000|2024-12-02 01:51:20|204450.2|204360.2|204430.8|204340.8|204450.7|204360.7|204430.8|204340.8|28
1733104290000|2024-12-02 01:51:30|204430.6|204340.6|204436.9|204346.9|204444.6|204354.6|204430.1|204340.1|19
1733104300000|2024-12-02 01:51:40|204437|204347|204431.9|204341.9|204442.1|204352.1|204430|204340|14
1733104310000|2024-12-02 01:51:50|204428.7|204338.7|204438.1|204348.1|204442.7|204352.7|204425.4|204335.4|14
1733104320000|2024-12-02 01:52:00|204441.7|204351.7|204441.4|204351.4|204441.7|204351.7|204438.5|204348.5|11
1733104330000|2024-12-02 01:52:10|204444|204354|204440.8|204350.8|204444|204354|204440.7|204350.7|11
1733104340000|2024-12-02 01:52:20|204444|204354|204451.6|204361.6|204454.9|204364.9|204437.7|204347.7|12
1733104350000|2024-12-02 01:52:30|204449.6|204359.6|204355.8|204265.8|204453.7|204363.7|204341.7|204251.7|30
1733104360000|2024-12-02 01:52:40|204343.8|204253.8|204353.4|204263.4|204356.5|204266.5|204342.2|204252.2|33
1733104370000|2024-12-02 01:52:50|204347|204257|204373.4|204283.4|204383.1|204293.1|204347|204257|27
1733104380000|2024-12-02 01:53:00|204373.5|204283.5|204357.5|204267.5|204374.9|204284.9|204354.5|204264.5|27
1733104390000|2024-12-02 01:53:10|204357.7|204267.7|204364|204274|204366.1|204276.1|204353.7|204263.7|20
1733104400000|2024-12-02 01:53:20|204364.1|204274.1|204363.6|204273.6|204370.6|204280.6|204353.5|204263.5|18
1733104410000|2024-12-02 01:53:30|204363.8|204273.8|204363.6|204273.6|204363.8|204273.8|204363.6|204273.6|2
1733104420000|2024-12-02 01:53:40|204361.9|204271.9|204376.3|204286.3|204378.5|204288.5|204355.4|204265.4|11
1733104430000|2024-12-02 01:53:50|204376.5|204286.5|204383.6|204293.6|204386.6|204296.6|204376.2|204286.2|8
1733104440000|2024-12-02 01:54:00|204385.4|204295.4|204354.2|204264.2|204393.2|204303.2|204345.1|204255.1|21
1733104450000|2024-12-02 01:54:10|204354.1|204264.1|204354.8|204264.8|204355|204265|204352.7|204262.7|7
1733104460000|2024-12-02 01:54:20|204352.2|204262.2|204352.7|204262.7|204357.2|204267.2|204347.4|204257.4|8
1733104470000|2024-12-02 01:54:30|204351.5|204261.5|204355.4|204265.4|204367.2|204277.2|204348.5|204258.5|14
1733104480000|2024-12-02 01:54:40|204357.5|204267.5|204357.5|204267.5|204357.5|204267.5|204357.5|204267.5|1
1733104490000|2024-12-02 01:54:50|204357.6|204267.6|204386.2|204296.2|204390.1|204300.1|204357.6|204267.6|7
1733104500000|2024-12-02 01:55:00|204385.2|204295.2|204393.7|204303.7|204406.9|204316.9|204385.2|204295.2|14
1733104510000|2024-12-02 01:55:10|204394.8|204304.8|204393.9|204303.9|204403.8|204313.8|204390.5|204300.5|20
1733104520000|2024-12-02 01:55:20|204397.2|204307.2|204398.2|204308.2|204401.5|204311.5|204388.3|204298.3|27
1733104530000|2024-12-02 01:55:30|204398.1|204308.1|204429.4|204339.4|204430.3|204340.3|204396.1|204306.1|14
1733104540000|2024-12-02 01:55:40|204431.1|204341.1|204422.1|204332.1|204431.1|204341.1|204421.4|204331.4|8
1733104550000|2024-12-02 01:55:50|204422.3|204332.3|204417.7|204327.7|204428.1|204338.1|204415.6|204325.6|26
1733104560000|2024-12-02 01:56:00|204417.3|204327.3|204414.6|204324.6|204419.6|204329.6|204412.7|204322.7|13
1733104570000|2024-12-02 01:56:10|204415.8|204325.8|204414.6|204324.6|204423.2|204333.2|204413.2|204323.2|13
1733104580000|2024-12-02 01:56:20|204412.5|204322.5|204419.8|204329.8|204428|204338|204409.8|204319.8|7
1733104590000|2024-12-02 01:56:30|204419.9|204329.9|204426.1|204336.1|204434.7|204344.7|204413.3|204323.3|10
1733104610000|2024-12-02 01:56:50|204424.5|204334.5|204430.5|204340.5|204434.3|204344.3|204406.3|204316.3|8
1733104620000|2024-12-02 01:57:00|204434.1|204344.1|204431.8|204341.8|204434.1|204344.1|204427.5|204337.5|6
1733104630000|2024-12-02 01:57:10|204428.8|204338.8|204426.6|204336.6|204437.2|204347.2|204420.4|204330.4|10
1733104640000|2024-12-02 01:57:20|204429.6|204339.6|204415.9|204325.9|204429.6|204339.6|204411.5|204321.5|10
1733104650000|2024-12-02 01:57:30|204413.4|204323.4|204397|204307|204413.4|204323.4|204384.2|204294.2|13
1733104660000|2024-12-02 01:57:40|204397.2|204307.2|204393.3|204303.3|204397.2|204307.2|204390.4|204300.4|7
1733104680000|2024-12-02 01:58:00|204398.1|204308.1|204431.4|204341.4|204437.7|204347.7|204398.1|204308.1|14
1733104690000|2024-12-02 01:58:10|204435.1|204345.1|204448|204358|204461.3|204371.3|204431.3|204341.3|10
1733104700000|2024-12-02 01:58:20|204459|204369|204457.3|204367.3|204460.7|204370.7|204438.6|204348.6|19
1733104710000|2024-12-02 01:58:30|204460.7|204370.7|204444.4|204354.4|204460.7|204370.7|204434.3|204344.3|17
1733104720000|2024-12-02 01:58:40|204444.9|204354.9|204435.8|204345.8|204444.9|204354.9|204435.6|204345.6|3
1733104730000|2024-12-02 01:58:50|204456.6|204366.6|204432|204342|204456.6|204366.6|204429.3|204339.3|13
1733104740000|2024-12-02 01:59:00|204452.2|204362.2|204441.2|204351.2|204452.2|204362.2|204436|204346|7
1733104750000|2024-12-02 01:59:10|204436.1|204346.1|204442.3|204352.3|204442.3|204352.3|204434.2|204344.2|5
1733104760000|2024-12-02 01:59:20|204442.4|204352.4|204441.9|204351.9|204449.2|204359.2|204441.5|204351.5|10
1733104770000|2024-12-02 01:59:30|204440.4|204350.4|204451.2|204361.2|204458.8|204368.8|204438.6|204348.6|18
1733104780000|2024-12-02 01:59:40|204447|204357|204442.5|204352.5|204451.9|204361.9|204440.1|204350.1|12
1733104790000|2024-12-02 01:59:50|204448.3|204358.3|204424.6|204334.6|204448.3|204358.3|204422.7|204332.7|11
1733104800000|2024-12-02 02:00:00|204427.4|204337.4|204474.8|204384.8|204474.8|204384.8|204427.4|204337.4|9
1733104810000|2024-12-02 02:00:10|204472.2|204382.2|204469.7|204379.7|204473.3|204383.3|204469.7|204379.7|6
1733104820000|2024-12-02 02:00:20|204469.9|204379.9|204436.5|204346.5|204469.9|204379.9|204431.8|204341.8|17
1733104830000|2024-12-02 02:00:30|204436.7|204346.7|204438.2|204348.2|204438.6|204348.6|204427.3|204337.3|9
1733104840000|2024-12-02 02:00:40|204438.1|204348.1|204436.7|204346.7|204438.1|204348.1|204436.7|204346.7|2
1733104850000|2024-12-02 02:00:50|204436.9|204346.9|204436.9|204346.9|204436.9|204346.9|204436.9|204346.9|1
1733104860000|2024-12-02 02:01:00|204440.3|204350.3|204442.3|204352.3|204468.1|204378.1|204434|204344|6
1733104870000|2024-12-02 02:01:10|204440.8|204350.8|204438.6|204348.6|204440.8|204350.8|204433.1|204343.1|7
1733104880000|2024-12-02 02:01:20|204439.3|204349.3|204450.1|204360.1|204455.9|204365.9|204439.3|204349.3|4
1733104890000|2024-12-02 02:01:30|204451.5|204361.5|204468.5|204378.5|204473.8|204383.8|204451.5|204361.5|4
1733104900000|2024-12-02 02:01:40|204471.6|204381.6|204467.6|204377.6|204471.6|204381.6|204467.6|204377.6|3
1733104920000|2024-12-02 02:02:00|204472.2|204382.2|204468.3|204378.3|204479.1|204389.1|204454.6|204364.6|14
1733104930000|2024-12-02 02:02:10|204465.6|204375.6|204465.6|204375.6|204465.6|204375.6|204465.6|204375.6|1
1733104940000|2024-12-02 02:02:20|204467.4|204377.4|204469|204379|204479.7|204389.7|204467.4|204377.4|8
1733104950000|2024-12-02 02:02:30|204471.2|204381.2|204466.1|204376.1|204471.5|204381.5|204462.2|204372.2|5
1733104960000|2024-12-02 02:02:40|204462.7|204372.7|204464.6|204374.6|204464.6|204374.6|204462.7|204372.7|2
1733104970000|2024-12-02 02:02:50|204467.2|204377.2|204474.5|204384.5|204474.5|204384.5|204467.2|204377.2|3
1733104980000|2024-12-02 02:03:00|204498|204408|204487.3|204397.3|204498|204408|204484.8|204394.8|6
1733104990000|2024-12-02 02:03:10|204487.1|204397.1|204482.8|204392.8|204492.5|204402.5|204466.6|204376.6|28
1733105000000|2024-12-02 02:03:20|204479.4|204389.4|204477.8|204387.8|204484.4|204394.4|204470.9|204380.9|18
1733105010000|2024-12-02 02:03:30|204480.4|204390.4|204474.4|204384.4|204480.4|204390.4|204473.2|204383.2|7
1733105020000|2024-12-02 02:03:40|204479.1|204389.1|204477.7|204387.7|204496.9|204406.9|204469.2|204379.2|16
1733105030000|2024-12-02 02:03:50|204481.3|204391.3|204478.7|204388.7|204482.1|204392.1|204464.7|204374.7|12
1733105040000|2024-12-02 02:04:00|204483.6|204393.6|204498.4|204408.4|204504.2|204414.2|204483.6|204393.6|7
1733105050000|2024-12-02 02:04:10|204498.3|204408.3|204499.4|204409.4|204499.4|204409.4|204498.3|204408.3|4
1733105060000|2024-12-02 02:04:20|204499|204409|204503|204413|204503|204413|204493.9|204403.9|4
1733105070000|2024-12-02 02:04:30|204501.7|204411.7|204502.8|204412.8|204505.5|204415.5|204494.3|204404.3|6
1733105080000|2024-12-02 02:04:40|204499.9|204409.9|204493.6|204403.6|204499.9|204409.9|204493.6|204403.6|4
1733105090000|2024-12-02 02:04:50|204491.4|204401.4|204491.4|204401.4|204491.4|204401.4|204491.4|204401.4|1
1733105100000|2024-12-02 02:05:00|204495|204405|204500.9|204410.9|204507.2|204417.2|204495|204405|4
1733105110000|2024-12-02 02:05:10|204497.4|204407.4|204501.7|204411.7|204501.7|204411.7|204490.7|204400.7|7
1733105120000|2024-12-02 02:05:20|204504.3|204414.3|204508.6|204418.6|204509.2|204419.2|204502.6|204412.6|8
1733105130000|2024-12-02 02:05:30|204511.9|204421.9|204508.6|204418.6|204512.1|204422.1|204508.6|204418.6|3
1733105140000|2024-12-02 02:05:40|204512.1|204422.1|204506.9|204416.9|204514.4|204424.4|204506.9|204416.9|9
1733105150000|2024-12-02 02:05:50|204505.9|204415.9|204494.9|204404.9|204505.9|204415.9|204487.7|204397.7|7
1733105160000|2024-12-02 02:06:00|204487.2|204397.2|204502.9|204412.9|204502.9|204412.9|204487.2|204397.2|3
1733105170000|2024-12-02 02:06:10|204507.4|204417.4|204508.8|204418.8|204512.3|204422.3|204507.4|204417.4|6
1733105180000|2024-12-02 02:06:20|204508.7|204418.7|204504.9|204414.9|204510.8|204420.8|204500.9|204410.9|12
1733105190000|2024-12-02 02:06:30|204511.1|204421.1|204521.9|204431.9|204521.9|204431.9|204511.1|204421.1|7
1733105200000|2024-12-02 02:06:40|204518.5|204428.5|204517.5|204427.5|204518.6|204428.6|204516.8|204426.8|4
1733105210000|2024-12-02 02:06:50|204519.4|204429.4|204514.3|204424.3|204526.4|204436.4|204513.5|204423.5|12
1733105220000|2024-12-02 02:07:00|204519.4|204429.4|204511.7|204421.7|204520.4|204430.4|204511.7|204421.7|11
1733105240000|2024-12-02 02:07:20|204517.1|204427.1|204523.1|204433.1|204524.3|204434.3|204517.1|204427.1|13
1733105250000|2024-12-02 02:07:30|204523.8|204433.8|204514|204424|204523.8|204433.8|204514|204424|6
1733105260000|2024-12-02 02:07:40|204515.6|204425.6|204502|204412|204515.6|204425.6|204489.8|204399.8|10
1733105270000|2024-12-02 02:07:50|204503|204413|204501.4|204411.4|204506.3|204416.3|204485.3|204395.3|13
1733105280000|2024-12-02 02:08:00|204498.4|204408.4|204503|204413|204503.7|204413.7|204498.4|204408.4|4
1733105290000|2024-12-02 02:08:10|204501.7|204411.7|204509.6|204419.6|204509.6|204419.6|204498.1|204408.1|12
1733105300000|2024-12-02 02:08:20|204506.5|204416.5|204504.1|204414.1|204509|204419|204504.1|204414.1|8
1733105310000|2024-12-02 02:08:30|204507.9|204417.9|204507.9|204417.9|204507.9|204417.9|204504.2|204414.2|3
1733105320000|2024-12-02 02:08:40|204504.2|204414.2|204505.6|204415.6|204507.9|204417.9|204504.2|204414.2|3
1733105330000|2024-12-02 02:08:50|204505.4|204415.4|204493.5|204403.5|204505.4|204415.4|204493.5|204403.5|4
1733105340000|2024-12-02 02:09:00|204496.8|204406.8|204507.3|204417.3|204507.3|204417.3|204491.8|204401.8|10
1733105350000|2024-12-02 02:09:10|204510.6|204420.6|204505.6|204415.6|204510.6|204420.6|204505.6|204415.6|4
1733105360000|2024-12-02 02:09:20|204505.9|204415.9|204506.6|204416.6|204510.1|204420.1|204505.9|204415.9|5
1733105370000|2024-12-02 02:09:30|204511.3|204421.3|204517.4|204427.4|204521.2|204431.2|204511.3|204421.3|8
1733105380000|2024-12-02 02:09:40|204517.7|204427.7|204512.4|204422.4|204517.8|204427.8|204511.8|204421.8|11
1733105390000|2024-12-02 02:09:50|204517.6|204427.6|204517.8|204427.8|204518.1|204428.1|204512.1|204422.1|8
1733105400000|2024-12-02 02:10:00|204522.3|204432.3|204520.7|204430.7|204522.3|204432.3|204519.1|204429.1|4
1733105410000|2024-12-02 02:10:10|204515.6|204425.6|204520.7|204430.7|204520.7|204430.7|204515.6|204425.6|2
1733105420000|2024-12-02 02:10:20|204514.9|204424.9|204519.8|204429.8|204524.6|204434.6|204514.9|204424.9|8
1733105430000|2024-12-02 02:10:30|204514.8|204424.8|204518.5|204428.5|204518.6|204428.6|204513.5|204423.5|6
1733105440000|2024-12-02 02:10:40|204514|204424|204514.1|204424.1|204518.8|204428.8|204513.8|204423.8|7
1733105450000|2024-12-02 02:10:50|204515.7|204425.7|204539|204449|204583.6|204493.6|204515.7|204425.7|16
1733105460000|2024-12-02 02:11:00|204540.7|204450.7|204498.1|204408.1|204551|204461|204494.5|204377|15
1733105470000|2024-12-02 02:11:10|204501.3|204411.3|204456.7|204366.7|204501.5|204411.5|204454.8|204364.8|17
1733105480000|2024-12-02 02:11:20|204454.9|204364.9|204476.1|204386.1|204483.9|204393.9|204454.9|204364.9|24
1733105490000|2024-12-02 02:11:30|204477|204387|204478.2|204388.2|204482.4|204392.4|204473.1|204383.1|28
1733105500000|2024-12-02 02:11:40|204475.7|204385.7|204470|204380|204476.9|204386.9|204468.6|204378.6|18
1733105510000|2024-12-02 02:11:50|204469.8|204379.8|204472.1|204382.1|204474.5|204384.5|204467.3|204377.3|11
1733105520000|2024-12-02 02:12:00|204488.8|204398.8|204481.8|204391.8|204489.1|204399.1|204468.9|204378.9|17
1733105530000|2024-12-02 02:12:10|204480.7|204390.7|204512.2|204422.2|204528.7|204438.7|204478.6|204388.6|28
1733105540000|2024-12-02 02:12:20|204513.9|204423.9|204512.1|204422.1|204516.8|204426.8|204506.8|204416.8|10
1733105550000|2024-12-02 02:12:30|204509.6|204419.6|204517.1|204427.1|204521.4|204431.4|204509.6|204419.6|8
1733105560000|2024-12-02 02:12:40|204515.8|204425.8|204513.6|204423.6|204515.8|204425.8|204508.8|204418.8|5
1733105570000|2024-12-02 02:12:50|204512.4|204422.4|204514.5|204424.5|204521|204431|204511.4|204421.4|6
1733105580000|2024-12-02 02:13:00|204518|204428|204516.6|204426.6|204523.2|204433.2|204516.4|204426.4|8
1733105590000|2024-12-02 02:13:10|204516.4|204426.4|204522.6|204432.6|204522.6|204432.6|204516.4|204426.4|4
1733105600000|2024-12-02 02:13:20|204522.4|204432.4|204521.4|204431.4|204522.4|204432.4|204519.6|204429.6|3
1733105610000|2024-12-02 02:13:30|204521.3|204431.3|204522.8|204432.8|204522.8|204432.8|204521.3|204431.3|2
1733105620000|2024-12-02 02:13:40|204516.3|204426.3|204516.3|204426.3|204519.3|204429.3|204516.3|204426.3|5
1733105630000|2024-12-02 02:13:50|204516.8|204426.8|204520.4|204430.4|204522.3|204432.3|204516.5|204426.5|6
1733105640000|2024-12-02 02:14:00|204523.6|204433.6|204536|204446|204548.1|204458.1|204523.6|204433.6|9
1733105650000|2024-12-02 02:14:10|204536.2|204446.2|204553.5|204463.5|204561.9|204471.9|204536.2|204446.2|11
1733105660000|2024-12-02 02:14:20|204551.7|204461.7|204563|204473|204566.1|204476.1|204549.3|204459.3|6
1733105670000|2024-12-02 02:14:30|204563.1|204473.1|204561.4|204471.4|204563.1|204473.1|204561.4|204471.4|3
1733105680000|2024-12-02 02:14:40|204565.1|204475.1|204558.7|204468.7|204572.8|204482.8|204555.7|204465.7|11
1733105690000|2024-12-02 02:14:50|204561.3|204471.3|204572|204482|204574.2|204484.2|204561.3|204471.3|6
1733105700000|2024-12-02 02:15:00|204575.3|204485.3|204581.6|204491.6|204582.6|204492.6|204575.3|204485.3|10
1733105710000|2024-12-02 02:15:10|204582.6|204492.6|204577.3|204487.3|204582.6|204492.6|204553.7|204463.7|15
1733105720000|2024-12-02 02:15:20|204578.4|204488.4|204579.4|204489.4|204588|204498|204573.9|204483.9|14
1733105730000|2024-12-02 02:15:30|204578.9|204488.9|204589.6|204499.6|204593|204503|204578.9|204488.9|27
1733105740000|2024-12-02 02:15:40|204590.7|204500.7|204599|204509|204601|204511|204583.1|204493.1|20
1733105750000|2024-12-02 02:15:50|204601|204511|204593.7|204503.7|204603.8|204513.8|204593.7|204503.7|15
1733105760000|2024-12-02 02:16:00|204615.6|204525.6|204614.8|204524.8|204622.1|204532.1|204614.8|204524.8|14
1733105770000|2024-12-02 02:16:10|204614.9|204524.9|204619|204529|204620.2|204530.2|204614.9|204524.9|4
1733105780000|2024-12-02 02:16:20|204622.8|204532.8|204618.8|204528.8|204623.1|204533.1|204618.8|204528.8|4
1733105790000|2024-12-02 02:16:30|204616|204526|204616.2|204526.2|204616.2|204526.2|204616|204526|2
1733105800000|2024-12-02 02:16:40|204621.1|204531.1|204615.1|204525.1|204631.2|204541.2|204614.9|204524.9|13
1733105810000|2024-12-02 02:16:50|204614.9|204524.9|204585.9|204495.9|204619.1|204529.1|204584.5|204494.5|8
1733105820000|2024-12-02 02:17:00|204590.7|204500.7|204592.5|204502.5|204594.4|204504.4|204590|204500|12
1733105830000|2024-12-02 02:17:10|204592.4|204502.4|204592.4|204502.4|204592.5|204502.5|204592.4|204502.4|3
1733105840000|2024-12-02 02:17:20|204592.6|204502.6|204592.5|204502.5|204592.6|204502.6|204592.5|204502.5|2
1733105850000|2024-12-02 02:17:30|204594.4|204504.4|204591.5|204501.5|204599.3|204509.3|204588.6|204498.6|14
1733105860000|2024-12-02 02:17:40|204593.5|204503.5|204579.6|204489.6|204596.8|204506.8|204575.9|204485.9|22
1733105870000|2024-12-02 02:17:50|204579.7|204489.7|204582.6|204492.6|204589.2|204499.2|204579.7|204489.7|14
1733105880000|2024-12-02 02:18:00|204583.3|204493.3|204582.2|204492.2|204586.7|204496.7|204579.6|204489.6|24
1733105890000|2024-12-02 02:18:10|204582.4|204492.4|204582|204492|204588.8|204498.8|204578.8|204488.8|17
1733105900000|2024-12-02 02:18:20|204580.3|204490.3|204582.5|204492.5|204591.1|204501.1|204579.4|204489.4|20
1733105910000|2024-12-02 02:18:30|204580.4|204490.4|204573.8|204483.8|204591.9|204501.9|204567.6|204477.6|17
1733105920000|2024-12-02 02:18:40|204571.5|204481.5|204571.8|204481.8|204575.2|204485.2|204571|204481|16
1733105930000|2024-12-02 02:18:50|204570.4|204480.4|204576.9|204486.9|204576.9|204486.9|204570.4|204480.4|9
1733105940000|2024-12-02 02:19:00|204573.4|204483.4|204579.3|204489.3|204588.7|204498.7|204573.4|204483.4|12
1733105950000|2024-12-02 02:19:10|204581.7|204491.7|204587.8|204497.8|204592.7|204502.7|204579|204489|15
1733105960000|2024-12-02 02:19:20|204586.8|204496.8|204586|204496|204593.2|204503.2|204582|204492|15
1733105970000|2024-12-02 02:19:30|204584.8|204494.8|204584.9|204494.9|204585.8|204495.8|204583.5|204493.5|13
1733105980000|2024-12-02 02:19:40|204585.3|204495.3|204583.3|204493.3|204590.8|204500.8|204582|204492|13
1733105990000|2024-12-02 02:19:50|204583.9|204493.9|204582.3|204492.3|204588.6|204498.6|204582|204492|19
1733106000000|2024-12-02 02:20:00|204583.3|204493.3|204580.7|204490.7|204592.1|204502.1|204575|204485|19
1733106010000|2024-12-02 02:20:10|204582.2|204492.2|204575.4|204485.4|204584.6|204494.6|204572.8|204482.8|6
1733106020000|2024-12-02 02:20:20|204571.8|204481.8|204585.9|204495.9|204591.3|204501.3|204571.8|204481.8|18
1733106030000|2024-12-02 02:20:30|204587.8|204497.8|204586.5|204496.5|204589.5|204499.5|204580.9|204490.9|23
1733106040000|2024-12-02 02:20:40|204585.2|204495.2|204577.9|204487.9|204586.4|204496.4|204577.4|204487.4|18
1733106050000|2024-12-02 02:20:50|204580.1|204490.1|204580.8|204490.8|204592.5|204502.5|204577.5|204487.5|17
1733106060000|2024-12-02 02:21:00|204579.9|204489.9|204579.3|204489.3|204590|204500|204579.2|204489.2|17
1733106070000|2024-12-02 02:21:10|204576.8|204486.8|204582.3|204492.3|204584.7|204494.7|204576.8|204486.8|10
1733106080000|2024-12-02 02:21:20|204585.3|204495.3|204581.6|204491.6|204585.3|204495.3|204579.8|204489.8|11
1733106090000|2024-12-02 02:21:30|204581.7|204491.7|204582|204492|204582.5|204492.5|204579.5|204489.5|17
1733106100000|2024-12-02 02:21:40|204581.1|204491.1|204585.4|204495.4|204586.8|204496.8|204578.5|204488.5|17
1733106110000|2024-12-02 02:21:50|204584.1|204494.1|204580.4|204490.4|204584.1|204494.1|204580.3|204490.3|13
1733106120000|2024-12-02 02:22:00|204580.9|204490.9|204587.5|204497.5|204587.5|204497.5|204580.4|204490.4|12
1733106130000|2024-12-02 02:22:10|204585.1|204495.1|204581|204491|204585.1|204495.1|204580.8|204490.8|8
1733106140000|2024-12-02 02:22:20|204582.3|204492.3|204590.4|204500.4|204590.4|204500.4|204581.7|204491.7|4
1733106150000|2024-12-02 02:22:30|204594.6|204504.6|204592.9|204502.9|204603.5|204513.5|204586.6|204496.6|7
1733106160000|2024-12-02 02:22:40|204592.8|204502.8|204594.4|204504.4|204594.4|204504.4|204590.1|204500.1|6
1733106170000|2024-12-02 02:22:50|204597.5|204507.5|204597.1|204507.1|204606.4|204516.4|204597|204507|10
1733106180000|2024-12-02 02:23:00|204600.2|204510.2|204626.7|204536.7|204629|204539|204600.2|204510.2|27
1733106190000|2024-12-02 02:23:10|204623.8|204533.8|204627.5|204537.5|204629.5|204539.5|204619.2|204529.2|30
1733106200000|2024-12-02 02:23:20|204625.7|204535.7|204626.5|204536.5|204627.7|204537.7|204617.9|204527.9|10
1733106210000|2024-12-02 02:23:30|204622.9|204532.9|204623.4|204533.4|204624.5|204534.5|204617.5|204527.5|6
1733106220000|2024-12-02 02:23:40|204619.9|204529.9|204612.8|204522.8|204628.2|204538.2|204612.8|204522.8|5
1733106230000|2024-12-02 02:23:50|204610|204520|204616|204526|204616|204526|204593.4|204503.4|10
1733106240000|2024-12-02 02:24:00|204616.7|204526.7|204640.5|204550.5|204642.8|204552.8|204616.7|204526.7|19
1733106250000|2024-12-02 02:24:10|204635.5|204545.5|204621|204531|204636.3|204546.3|204615|204525|19
1733106260000|2024-12-02 02:24:20|204620.5|204530.5|204627|204537|204629.5|204539.5|204620|204530|15
1733106270000|2024-12-02 02:24:30|204625.6|204535.6|204627.1|204537.1|204627.1|204537.1|204617.7|204527.7|6
1733106280000|2024-12-02 02:24:40|204627|204537|204627.9|204537.9|204643.3|204553.3|204626.6|204536.6|14
1733106290000|2024-12-02 02:24:50|204619.4|204529.4|204625.7|204535.7|204625.7|204535.7|204619.4|204529.4|2
1733106300000|2024-12-02 02:25:00|204626.7|204536.7|204635.4|204545.4|204644.1|204554.1|204626.7|204536.7|15
1733106320000|2024-12-02 02:25:20|204632.7|204542.7|204622.5|204532.5|204632.7|204542.7|204617.6|204527.6|7
1733106350000|2024-12-02 02:25:50|204612.3|204522.3|204604.5|204514.5|204622.2|204532.2|204590|204500|9
1733106360000|2024-12-02 02:26:00|204606.8|204516.8|204602.2|204512.2|204606.8|204516.8|204598.8|204508.8|10
1733106370000|2024-12-02 02:26:10|204604.4|204514.4|204602|204512|204620.9|204530.9|204600.3|204510.3|11
1733106380000|2024-12-02 02:26:20|204604.6|204514.6|204608.4|204518.4|204623.8|204533.8|204604.4|204514.4|8
1733106390000|2024-12-02 02:26:30|204610.8|204520.8|204607.6|204517.6|204625.9|204535.9|204607.6|204517.6|9
1733106400000|2024-12-02 02:26:40|204611.2|204521.2|204620.4|204530.4|204627.5|204537.5|204611.2|204521.2|10
1733106410000|2024-12-02 02:26:50|204627|204537|204629|204539|204629|204539|204627|204537|5
1733106420000|2024-12-02 02:27:00|204629.2|204539.2|204646.8|204556.8|204646.9|204556.9|204629|204539|6
1733106430000|2024-12-02 02:27:10|204644.6|204554.6|204619.1|204529.1|204644.6|204554.6|204619.1|204529.1|7
1733106440000|2024-12-02 02:27:20|204618.9|204528.9|204621.4|204531.4|204621.4|204531.4|204618.9|204528.9|2
1733106450000|2024-12-02 02:27:30|204621.1|204531.1|204600.9|204510.9|204621.1|204531.1|204588.1|204498.1|7
1733106480000|2024-12-02 02:28:00|204604.5|204514.5|204606.9|204516.9|204622.6|204532.6|204604.5|204514.5|5
1733106490000|2024-12-02 02:28:10|204610.1|204520.1|204610.1|204520.1|204610.1|204520.1|204610.1|204520.1|1
1733106510000|2024-12-02 02:28:30|204602.9|204512.9|204618.8|204528.8|204618.8|204528.8|204600.2|204510.2|5
1733106530000|2024-12-02 02:28:50|204615.8|204525.8|204616.9|204526.9|204619.9|204529.9|204615.8|204525.8|3
1733106540000|2024-12-02 02:29:00|204614.7|204524.7|204606|204516|204614.7|204524.7|204602.7|204512.7|6
1733106550000|2024-12-02 02:29:10|204609.8|204519.8|204600.2|204510.2|204609.8|204519.8|204578.9|204488.9|18
1733106560000|2024-12-02 02:29:20|204598.4|204508.4|204590.7|204500.7|204598.4|204508.4|204586.2|204496.2|9
1733106570000|2024-12-02 02:29:30|204593.9|204503.9|204598.9|204508.9|204601.4|204511.4|204593.9|204503.9|10
1733106580000|2024-12-02 02:29:40|204599.8|204509.8|204598.4|204508.4|204606.4|204516.4|204598.3|204508.3|11
1733106600000|2024-12-02 02:30:00|204597.2|204507.2|204597.9|204507.9|204611.2|204521.2|204592.9|204502.9|13
1733106610000|2024-12-02 02:30:10|204600.9|204510.9|204591|204501|204602.1|204512.1|204580|204490|9
1733106620000|2024-12-02 02:30:20|204590.7|204500.7|204593|204503|204593|204503|204586|204496|6
1733106630000|2024-12-02 02:30:30|204590.7|204500.7|204593|204503|204593|204503|204590.7|204500.7|2
1733106640000|2024-12-02 02:30:40|204590.8|204500.8|204583.3|204493.3|204595.3|204505.3|204581.3|204491.3|6
1733106650000|2024-12-02 02:30:50|204582.1|204492.1|204578.9|204488.9|204582.1|204492.1|204578.9|204488.9|3
1733106660000|2024-12-02 02:31:00|204577.8|204487.8|204578.3|204488.3|204579.4|204489.4|204577.8|204487.8|3
1733106670000|2024-12-02 02:31:10|204578.4|204488.4|204578.6|204488.6|204581.8|204491.8|204578.1|204488.1|6
1733106690000|2024-12-02 02:31:30|204578|204488|204578|204488|204578|204488|204576.5|204486.5|3
1733106710000|2024-12-02 02:31:50|204579.7|204489.7|204579.7|204489.7|204579.7|204489.7|204579.7|204489.7|1
1733106720000|2024-12-02 02:32:00|204581.2|204491.2|204582.7|204492.7|204582.7|204492.7|204581.2|204491.2|2
1733106730000|2024-12-02 02:32:10|204581.8|204491.8|204580.3|204490.3|204581.8|204491.8|204580.3|204490.3|2
1733106740000|2024-12-02 02:32:20|204579.3|204489.3|204577.8|204487.8|204579.3|204489.3|204577.8|204487.8|2
1733106750000|2024-12-02 02:32:30|204575.3|204485.3|204575.4|204485.4|204579.5|204489.5|204574|204484|6
1733106760000|2024-12-02 02:32:40|204578.6|204488.6|204578.6|204488.6|204578.6|204488.6|204578.6|204488.6|1
1733106790000|2024-12-02 02:33:10|204577|204487|204577|204487|204577|204487|204577|204487|1
1733106810000|2024-12-02 02:33:30|204580.2|204490.2|204577.6|204487.6|204581.4|204491.4|204559.3|204469.3|11
1733106820000|2024-12-02 02:33:40|204576.5|204486.5|204574.2|204484.2|204576.5|204486.5|204570.9|204480.9|10
1733106830000|2024-12-02 02:33:50|204576|204486|204575.3|204485.3|204581.2|204491.2|204573.6|204483.6|19
1733106840000|2024-12-02 02:34:00|204580|204490|204574.2|204484.2|204582.2|204492.2|204574.1|204484.1|17
1733106850000|2024-12-02 02:34:10|204576.1|204486.1|204574.1|204484.1|204576.1|204486.1|204573.9|204483.9|5
1733106860000|2024-12-02 02:34:20|204573.9|204483.9|204574.1|204484.1|204574.4|204484.4|204573.9|204483.9|8
1733106870000|2024-12-02 02:34:30|204570.2|204480.2|204576.9|204486.9|204581.4|204491.4|204570.2|204480.2|15
1733106880000|2024-12-02 02:34:40|204578|204488|204586.5|204496.5|204586.5|204496.5|204576.7|204486.7|7
1733106890000|2024-12-02 02:34:50|204587.7|204497.7|204587.2|204497.2|204591.1|204501.1|204585.7|204495.7|13
1733106900000|2024-12-02 02:35:00|204585.8|204495.8|204586.6|204496.6|204589|204499|204585.5|204495.5|6
1733106910000|2024-12-02 02:35:10|204586.8|204496.8|204586.8|204496.8|204586.8|204496.8|204586.8|204496.8|1
1733106920000|2024-12-02 02:35:20|204592.3|204502.3|204591.3|204501.3|204617.8|204527.8|204591.3|204501.3|8
1733106930000|2024-12-02 02:35:30|204587.8|204497.8|204587|204497|204589.6|204499.6|204584.1|204494.1|6
1733106940000|2024-12-02 02:35:40|204590|204500|204585.5|204495.5|204594.4|204504.4|204580.1|204490.1|24
1733106950000|2024-12-02 02:35:50|204586.6|204496.6|204591.4|204501.4|204591.4|204501.4|204585.8|204495.8|6
1733106960000|2024-12-02 02:36:00|204590.1|204500.1|204591|204501|204592.1|204502.1|204587.9|204497.9|5
1733106970000|2024-12-02 02:36:10|204590.2|204500.2|204590.2|204500.2|204590.2|204500.2|204590.2|204500.2|1
1733106980000|2024-12-02 02:36:20|204591.7|204501.7|204594|204504|204596.6|204506.6|204591.7|204501.7|9
1733106990000|2024-12-02 02:36:30|204592.3|204502.3|204583.7|204493.7|204592.3|204502.3|204577.7|204487.7|6
1733107000000|2024-12-02 02:36:40|204583.5|204493.5|204586.3|204496.3|204595.5|204505.5|204583.5|204493.5|14
1733107010000|2024-12-02 02:36:50|204587.4|204497.4|204588.7|204498.7|204590.9|204500.9|204587.4|204497.4|5
1733107020000|2024-12-02 02:37:00|204590.3|204500.3|204603|204513|204603|204513|204590.3|204500.3|2
1733107030000|2024-12-02 02:37:10|204599.4|204509.4|204594.8|204504.8|204601.4|204511.4|204592.2|204502.2|19
1733107040000|2024-12-02 02:37:20|204598.2|204508.2|204601|204511|204611.5|204521.5|204595.6|204505.6|9
1733107050000|2024-12-02 02:37:30|204598.4|204508.4|204596.9|204506.9|204598.4|204508.4|204596.9|204506.9|2
1733107060000|2024-12-02 02:37:40|204591|204501|204590.3|204500.3|204591.8|204501.8|204589.7|204499.7|5
1733107080000|2024-12-02 02:38:00|204590.5|204500.5|204587.2|204497.2|204590.5|204500.5|204587.2|204497.2|2
1733107090000|2024-12-02 02:38:10|204584.8|204494.8|204586.5|204496.5|204589.4|204499.4|204583.5|204493.5|4
1733107100000|2024-12-02 02:38:20|204583.2|204493.2|204593.8|204503.8|204593.8|204503.8|204583.2|204493.2|7
1733107110000|2024-12-02 02:38:30|204592.4|204502.4|204593.6|204503.6|204593.6|204503.6|204592.4|204502.4|2
1733107120000|2024-12-02 02:38:40|204595.8|204505.8|204596.8|204506.8|204596.8|204506.8|204595.8|204505.8|2
1733107150000|2024-12-02 02:39:10|204597.5|204507.5|204597.5|204507.5|204597.5|204507.5|204597.5|204507.5|1
1733107160000|2024-12-02 02:39:20|204596.8|204506.8|204595.2|204505.2|204596.8|204506.8|204590.2|204500.2|4
1733107170000|2024-12-02 02:39:30|204581.2|204491.2|204589.5|204499.5|204589.5|204499.5|204581.2|204491.2|5
1733107180000|2024-12-02 02:39:40|204590.4|204500.4|204594|204504|204595.3|204505.3|204588.5|204498.5|7
1733107190000|2024-12-02 02:39:50|204599.7|204509.7|204599.9|204509.9|204603.8|204513.8|204599.7|204509.7|6
1733107200000|2024-12-02 02:40:00|204600.2|204510.2|204600.2|204510.2|204600.2|204510.2|204600.2|204510.2|1
1733107220000|2024-12-02 02:40:20|204600.5|204510.5|204597|204507|204608.1|204518.1|204591.7|204501.7|7
1733107240000|2024-12-02 02:40:40|204596.5|204506.5|204589.9|204499.9|204596.5|204506.5|204589.9|204499.9|3
1733107250000|2024-12-02 02:40:50|204588.7|204498.7|204591.5|204501.5|204591.5|204501.5|204585.3|204495.3|11
1733107260000|2024-12-02 02:41:00|204591.9|204501.9|204598.2|204508.2|204602.4|204512.4|204591.9|204501.9|7
1733107270000|2024-12-02 02:41:10|204595.5|204505.5|204595.5|204505.5|204595.5|204505.5|204595.5|204505.5|1
1733107280000|2024-12-02 02:41:20|204595.3|204505.3|204590.3|204500.3|204595.3|204505.3|204590.3|204500.3|2
1733107290000|2024-12-02 02:41:30|204590.1|204500.1|204586.5|204496.5|204590.1|204500.1|204586.5|204496.5|2
1733107300000|2024-12-02 02:41:40|204587.1|204497.1|204585.6|204495.6|204587.1|204497.1|204583.3|204493.3|4
1733107310000|2024-12-02 02:41:50|204585.7|204495.7|204595.6|204505.6|204595.6|204505.6|204585.7|204495.7|5
1733107340000|2024-12-02 02:42:20|204593.3|204503.3|204592.4|204502.4|204593.3|204503.3|204585.5|204495.5|5
1733107350000|2024-12-02 02:42:30|204596.8|204506.8|204602.5|204512.5|204602.5|204512.5|204596.8|204506.8|2
1733107360000|2024-12-02 02:42:40|204601.3|204511.3|204601.3|204511.3|204601.3|204511.3|204601.3|204511.3|1
1733107390000|2024-12-02 02:43:10|204597.8|204507.8|204599.8|204509.8|204599.8|204509.8|204597.8|204507.8|2
1733107400000|2024-12-02 02:43:20|204598.9|204508.9|204595|204505|204598.9|204508.9|204589.9|204499.9|3
1733107440000|2024-12-02 02:44:00|204590.5|204500.5|204590.5|204500.5|204590.5|204500.5|204590.5|204500.5|1
1733107460000|2024-12-02 02:44:20|204595.6|204505.6|204595.6|204505.6|204595.6|204505.6|204595.6|204505.6|1
1733107480000|2024-12-02 02:44:40|204600.3|204510.3|204600.3|204510.3|204600.3|204510.3|204600.3|204510.3|1
1733107490000|2024-12-02 02:44:50|204595.1|204505.1|204592.5|204502.5|204595.1|204505.1|204586.9|204496.9|5
1733107500000|2024-12-02 02:45:00|204588.8|204498.8|204586.7|204496.7|204588.8|204498.8|204582.9|204492.9|4
1733107510000|2024-12-02 02:45:10|204587.7|204497.7|204598.7|204508.7|204599.1|204509.1|204587.7|204497.7|3
1733107520000|2024-12-02 02:45:20|204593.9|204503.9|204589.4|204499.4|204593.9|204503.9|204589.4|204499.4|2
1733107530000|2024-12-02 02:45:30|204591.4|204501.4|204593.5|204503.5|204593.5|204503.5|204591.4|204501.4|2
1733107540000|2024-12-02 02:45:40|204593.7|204503.7|204593.7|204503.7|204593.7|204503.7|204593.7|204503.7|1
1733107550000|2024-12-02 02:45:50|204590.8|204500.8|204583.7|204493.7|204590.8|204500.8|204576.5|204486.5|4
1733107560000|2024-12-02 02:46:00|204581.3|204491.3|204584.9|204494.9|204585.2|204495.2|204581.3|204491.3|4
1733107570000|2024-12-02 02:46:10|204586.4|204496.4|204584.2|204494.2|204586.4|204496.4|204580.8|204490.8|6
1733107590000|2024-12-02 02:46:30|204580.5|204490.5|204581.5|204491.5|204583.5|204493.5|204580.5|204490.5|4
1733107600000|2024-12-02 02:46:40|204582.5|204492.5|204580.6|204490.6|204584.6|204494.6|204580.6|204490.6|6
1733107610000|2024-12-02 02:46:50|204577.4|204487.4|204576.6|204486.6|204585.1|204495.1|204576.6|204486.6|11
1733107620000|2024-12-02 02:47:00|204580.9|204490.9|204603.4|204513.4|204603.9|204513.9|204580.9|204490.9|5
1733107630000|2024-12-02 02:47:10|204599.2|204509.2|204599.2|204509.2|204599.2|204509.2|204599.2|204509.2|1
1733107640000|2024-12-02 02:47:20|204601.6|204511.6|204601.6|204511.6|204601.6|204511.6|204601.6|204511.6|1
1733107650000|2024-12-02 02:47:30|204603|204513|204603|204513|204603|204513|204603|204513|1
1733107670000|2024-12-02 02:47:50|204601.5|204511.5|204601.5|204511.5|204601.5|204511.5|204601.5|204511.5|1
1733107680000|2024-12-02 02:48:00|204600.3|204510.3|204600.3|204510.3|204600.3|204510.3|204600.3|204510.3|1
1733107690000|2024-12-02 02:48:10|204601.6|204511.6|204601.6|204511.6|204601.6|204511.6|204601.6|204511.6|1
1733107700000|2024-12-02 02:48:20|204599.2|204509.2|204596.2|204506.2|204599.2|204509.2|204593.9|204503.9|3
1733107710000|2024-12-02 02:48:30|204593.2|204503.2|204596.3|204506.3|204596.5|204506.5|204593.1|204503.1|4
1733107720000|2024-12-02 02:48:40|204593.1|204503.1|204596.5|204506.5|204596.5|204506.5|204593.1|204503.1|2
1733107740000|2024-12-02 02:49:00|204592.9|204502.9|204585.9|204495.9|204593.1|204503.1|204581.7|204491.7|11
1733107750000|2024-12-02 02:49:10|204582.3|204492.3|204577.4|204487.4|204593.3|204503.3|204571.9|204481.9|10
1733107760000|2024-12-02 02:49:20|204579.2|204489.2|204594.4|204504.4|204594.4|204504.4|204579.2|204489.2|11
1733107770000|2024-12-02 02:49:30|204594.7|204504.7|204601|204511|204605.1|204515.1|204594.7|204504.7|8
1733107780000|2024-12-02 02:49:40|204597.1|204507.1|204600.9|204510.9|204600.9|204510.9|204597.1|204507.1|2
1733107810000|2024-12-02 02:50:10|204601.5|204511.5|204601.8|204511.8|204601.8|204511.8|204598.4|204508.4|3
1733107820000|2024-12-02 02:50:20|204598.1|204508.1|204586.9|204496.9|204598.1|204508.1|204586.2|204496.2|9
1733107830000|2024-12-02 02:50:30|204586.3|204496.3|204583.3|204493.3|204586.3|204496.3|204580.2|204490.2|7
1733107840000|2024-12-02 02:50:40|204584.3|204494.3|204604.2|204514.2|204604.2|204514.2|204584.3|204494.3|2
1733107850000|2024-12-02 02:50:50|204602.5|204512.5|204600.1|204510.1|204602.5|204512.5|204599.4|204509.4|6
1733107860000|2024-12-02 02:51:00|204600|204510|204600|204510|204600|204510|204600|204510|1
1733107880000|2024-12-02 02:51:20|204597|204507|204587.5|204497.5|204598|204508|204587.5|204497.5|4
1733107890000|2024-12-02 02:51:30|204590.9|204500.9|204593.3|204503.3|204593.3|204503.3|204590.9|204500.9|2
1733107910000|2024-12-02 02:51:50|204589.9|204499.9|204587.7|204497.7|204593.3|204503.3|204578.4|204488.4|5
1733107920000|2024-12-02 02:52:00|204589.5|204499.5|204595.8|204505.8|204596.7|204506.7|204589.5|204499.5|3
1733107930000|2024-12-02 02:52:10|204595.7|204505.7|204588.9|204498.9|204595.7|204505.7|204588.3|204498.3|3
1733107940000|2024-12-02 02:52:20|204586.1|204496.1|204589.8|204499.8|204589.9|204499.9|204586.1|204496.1|3
1733107950000|2024-12-02 02:52:30|204590.6|204500.6|204601.8|204511.8|204608.1|204518.1|204590.6|204500.6|8
1733107960000|2024-12-02 02:52:40|204605.5|204515.5|204595.7|204505.7|204605.5|204515.5|204595.7|204505.7|4
1733107970000|2024-12-02 02:52:50|204598.3|204508.3|204600|204510|204600.6|204510.6|204596.6|204506.6|4
1733107980000|2024-12-02 02:53:00|204595.6|204505.6|204598.8|204508.8|204598.8|204508.8|204595.6|204505.6|2
1733107990000|2024-12-02 02:53:10|204595.2|204505.2|204594.3|204504.3|204595.2|204505.2|204590.2|204500.2|3
1733108010000|2024-12-02 02:53:30|204590.3|204500.3|204592.3|204502.3|204593.7|204503.7|204590|204500|4
1733108020000|2024-12-02 02:53:40|204604.2|204514.2|204599.3|204509.3|204604.2|204514.2|204599.3|204509.3|4
1733108040000|2024-12-02 02:54:00|204595.5|204505.5|204584.9|204494.9|204595.5|204505.5|204584.9|204494.9|8
1733108050000|2024-12-02 02:54:10|204590.7|204500.7|204589.2|204499.2|204597.1|204507.1|204589|204499|7
1733108060000|2024-12-02 02:54:20|204589.1|204499.1|204597.8|204507.8|204597.8|204507.8|204585.7|204495.7|6
1733108070000|2024-12-02 02:54:30|204593.8|204503.8|204597|204507|204597.5|204507.5|204593.8|204503.8|4
1733108080000|2024-12-02 02:54:40|204593.6|204503.6|204593.8|204503.8|204600.7|204510.7|204591.2|204501.2|6
1733108090000|2024-12-02 02:54:50|204591.1|204501.1|204583.5|204493.5|204591.1|204501.1|204579.4|204489.4|4
1733108100000|2024-12-02 02:55:00|204585.2|204495.2|204582.6|204492.6|204588.5|204498.5|204582.6|204492.6|5
1733108120000|2024-12-02 02:55:20|204584.8|204494.8|204584.8|204494.8|204584.8|204494.8|204584.8|204494.8|1
1733108130000|2024-12-02 02:55:30|204584.9|204494.9|204589.8|204499.8|204591.4|204501.4|204584.4|204494.4|6
1733108150000|2024-12-02 02:55:50|204590.8|204500.8|204586.8|204496.8|204591.5|204501.5|204580.3|204490.3|7
1733108160000|2024-12-02 02:56:00|204586.7|204496.7|204586.7|204496.7|204586.7|204496.7|204586.7|204496.7|1
1733108170000|2024-12-02 02:56:10|204587.7|204497.7|204588.9|204498.9|204591.5|204501.5|204587.7|204497.7|3
1733108180000|2024-12-02 02:56:20|204590.4|204500.4|204582.2|204492.2|204592.8|204502.8|204579.8|204489.8|5
1733108190000|2024-12-02 02:56:30|204582.7|204492.7|204590.9|204500.9|204591.1|204501.1|204582.7|204492.7|6
1733108200000|2024-12-02 02:56:40|204587.4|204497.4|204586.1|204496.1|204590.8|204500.8|204586.1|204496.1|4
1733108210000|2024-12-02 02:56:50|204587.8|204497.8|204589.3|204499.3|204589.3|204499.3|204586.3|204496.3|7
1733108220000|2024-12-02 02:57:00|204590|204500|204594.7|204504.7|204594.7|204504.7|204590|204500|2
1733108230000|2024-12-02 02:57:10|204596.8|204506.8|204589.7|204499.7|204599.8|204509.8|204589|204499|6
1733108240000|2024-12-02 02:57:20|204593.1|204503.1|204587.6|204497.6|204593.5|204503.5|204581.4|204491.4|7
1733108270000|2024-12-02 02:57:50|204586.4|204496.4|204579.3|204489.3|204586.4|204496.4|204578.5|204488.5|4
1733108280000|2024-12-02 02:58:00|204579.5|204489.5|204579.3|204489.3|204579.5|204489.5|204579.3|204489.3|2
1733108300000|2024-12-02 02:58:20|204584.9|204494.9|204586.1|204496.1|204586.1|204496.1|204584.9|204494.9|2
1733108310000|2024-12-02 02:58:30|204588|204498|204587.4|204497.4|204590.7|204500.7|204583.1|204493.1|10
1733108320000|2024-12-02 02:58:40|204588.2|204498.2|204588.9|204498.9|204589.7|204499.7|204587.6|204497.6|5
1733108330000|2024-12-02 02:58:50|204588.7|204498.7|204593.5|204503.5|204594.3|204504.3|204587.5|204497.5|9
1733108340000|2024-12-02 02:59:00|204590.9|204500.9|204590.8|204500.8|204594.2|204504.2|204590.8|204500.8|4
1733108350000|2024-12-02 02:59:10|204594.3|204504.3|204594.3|204504.3|204594.3|204504.3|204594.3|204504.3|1
1733108360000|2024-12-02 02:59:20|204592.3|204502.3|204589.2|204499.2|204592.3|204502.3|204589.2|204499.2|2
1733108380000|2024-12-02 02:59:40|204582.3|204492.3|204586.1|204496.1|204586.1|204496.1|204579.8|204489.8|8
1733108400000|2024-12-02 03:00:00|204585.1|204495.1|204596.1|204506.1|204602|204512|204582.8|204492.8|7
1733108410000|2024-12-02 03:00:10|204593.6|204503.6|204594.3|204504.3|204597.4|204507.4|204593.4|204503.4|5
1733108420000|2024-12-02 03:00:20|204589.3|204499.3|204571.2|204481.2|204589.3|204499.3|204565|204475|5
1733108430000|2024-12-02 03:00:30|204572.9|204482.9|204574.9|204484.9|204574.9|204484.9|204571.2|204481.2|6
1733108440000|2024-12-02 03:00:40|204574.7|204484.7|204575.1|204485.1|204575.7|204485.7|204573|204483|4
1733108450000|2024-12-02 03:00:50|204575.9|204485.9|204576.7|204486.7|204576.7|204486.7|204575.7|204485.7|5
1733108460000|2024-12-02 03:01:00|204578.2|204488.2|204572.9|204482.9|204580.6|204490.6|204572.9|204482.9|5
1733108470000|2024-12-02 03:01:10|204573.4|204483.4|204575.2|204485.2|204576.8|204486.8|204572.1|204482.1|5
1733108480000|2024-12-02 03:01:20|204574.5|204484.5|204574.5|204484.5|204574.5|204484.5|204574.5|204484.5|1
1733108490000|2024-12-02 03:01:30|204572.2|204482.2|204576|204486|204576|204486|204572.2|204482.2|2
1733108500000|2024-12-02 03:01:40|204576.7|204486.7|204583.2|204493.2|204583.2|204493.2|204576.7|204486.7|3
1733108510000|2024-12-02 03:01:50|204580.3|204490.3|204589.6|204499.6|204590.3|204500.3|204580.3|204490.3|6
1733108520000|2024-12-02 03:02:00|204587.3|204497.3|204580.5|204490.5|204587.3|204497.3|204580.5|204490.5|4
1733108530000|2024-12-02 03:02:10|204580.3|204490.3|204580.3|204490.3|204580.3|204490.3|204580.3|204490.3|1
1733108540000|2024-12-02 03:02:20|204581.5|204491.5|204580.3|204490.3|204581.5|204491.5|204580.3|204490.3|3
1733108550000|2024-12-02 03:02:30|204580|204490|204580.8|204490.8|204580.8|204490.8|204580|204490|2
1733108560000|2024-12-02 03:02:40|204583.3|204493.3|204587.8|204497.8|204587.8|204497.8|204583.3|204493.3|5
1733108570000|2024-12-02 03:02:50|204588.5|204498.5|204604.1|204514.1|204604.1|204514.1|204588.5|204498.5|6
1733108580000|2024-12-02 03:03:00|204603.7|204513.7|204595.2|204505.2|204603.7|204513.7|204595.2|204505.2|3
1733108590000|2024-12-02 03:03:10|204595.6|204505.6|204594.8|204504.8|204598.7|204508.7|204592.3|204502.3|6
1733108600000|2024-12-02 03:03:20|204616.5|204526.5|204590.8|204500.8|204616.5|204526.5|204584.9|204494.9|12
1733108620000|2024-12-02 03:03:40|204588.5|204498.5|204592.1|204502.1|204592.1|204502.1|204588.5|204498.5|2
1733108630000|2024-12-02 03:03:50|204588.4|204498.4|204591.9|204501.9|204592.1|204502.1|204588.4|204498.4|4
1733108640000|2024-12-02 03:04:00|204592.6|204502.6|204595.1|204505.1|204595.1|204505.1|204592.6|204502.6|2
1733108650000|2024-12-02 03:04:10|204594.6|204504.6|204590.1|204500.1|204594.6|204504.6|204585.6|204495.6|5
1733108660000|2024-12-02 03:04:20|204587|204497|204589.5|204499.5|204589.9|204499.9|204585|204495|8
1733108700000|2024-12-02 03:05:00|204585.5|204495.5|204582.7|204492.7|204589.2|204499.2|204582.7|204492.7|4
1733108710000|2024-12-02 03:05:10|204585.9|204495.9|204583.7|204493.7|204587.8|204497.8|204583.7|204493.7|5
1733108720000|2024-12-02 03:05:20|204585.9|204495.9|204587.1|204497.1|204587.1|204497.1|204585.9|204495.9|2
1733108730000|2024-12-02 03:05:30|204587.3|204497.3|204584.5|204494.5|204587.3|204497.3|204580.2|204490.2|7
1733108740000|2024-12-02 03:05:40|204586|204496|204586|204496|204588.1|204498.1|204586|204496|4
1733108750000|2024-12-02 03:05:50|204585.5|204495.5|204586.1|204496.1|204586.1|204496.1|204582|204492|4
1733108760000|2024-12-02 03:06:00|204593.6|204503.6|204593.6|204503.6|204593.6|204503.6|204593.6|204503.6|1
1733108780000|2024-12-02 03:06:20|204594.5|204504.5|204593.6|204503.6|204594.5|204504.5|204593.6|204503.6|2
1733108800000|2024-12-02 03:06:40|204593.5|204503.5|204593.8|204503.8|204593.8|204503.8|204593.5|204503.5|2
1733108810000|2024-12-02 03:06:50|204595.1|204505.1|204603|204513|204603|204513|204595.1|204505.1|3
1733108820000|2024-12-02 03:07:00|204601.9|204511.9|204602.6|204512.6|204602.6|204512.6|204601.9|204511.9|2
1733108830000|2024-12-02 03:07:10|204603.8|204513.8|204598.7|204508.7|204606.5|204516.5|204598.7|204508.7|4
1733108840000|2024-12-02 03:07:20|204600.9|204510.9|204585.2|204495.2|204600.9|204510.9|204584.8|204494.8|4
1733108850000|2024-12-02 03:07:30|204587|204497|204592.6|204502.6|204594.9|204504.9|204587|204497|6
1733108870000|2024-12-02 03:07:50|204592.8|204502.8|204592.8|204502.8|204592.8|204502.8|204592.8|204502.8|1
1733108880000|2024-12-02 03:08:00|204591.5|204501.5|204591|204501|204591.5|204501.5|204587.1|204497.1|4
1733108890000|2024-12-02 03:08:10|204592.2|204502.2|204597.8|204507.8|204598.7|204508.7|204587.8|204497.8|9
1733108900000|2024-12-02 03:08:20|204595.3|204505.3|204593.6|204503.6|204595.3|204505.3|204593.6|204503.6|2
1733108910000|2024-12-02 03:08:30|204596.4|204506.4|204588.4|204498.4|204596.4|204506.4|204587.2|204497.2|4
1733108920000|2024-12-02 03:08:40|204587.9|204497.9|204583.3|204493.3|204587.9|204497.9|204577.1|204487.1|4
1733108940000|2024-12-02 03:09:00|204582.8|204492.8|204583.5|204493.5|204583.5|204493.5|204582.8|204492.8|2
1733108960000|2024-12-02 03:09:20|204579.5|204489.5|204579.5|204489.5|204579.5|204489.5|204579.5|204489.5|1
1733108970000|2024-12-02 03:09:30|204581|204491|204585.1|204495.1|204585.1|204495.1|204581|204491|2
1733108980000|2024-12-02 03:09:40|204582.7|204492.7|204582.6|204492.6|204582.7|204492.7|204580|204490|3
1733108990000|2024-12-02 03:09:50|204584.6|204494.6|204587.1|204497.1|204587.1|204497.1|204584.6|204494.6|2
1733109010000|2024-12-02 03:10:10|204582|204492|204574.1|204484.1|204582|204492|204570.8|204480.8|3
1733109020000|2024-12-02 03:10:20|204574.6|204484.6|204576.5|204486.5|204576.5|204486.5|204574.6|204484.6|2
1733109050000|2024-12-02 03:10:50|204576.3|204486.3|204576.3|204486.3|204576.3|204486.3|204576.3|204486.3|1
1733109060000|2024-12-02 03:11:00|204577.5|204487.5|204575|204485|204577.5|204487.5|204572.8|204482.8|5
1733109070000|2024-12-02 03:11:10|204575.8|204485.8|204580.2|204490.2|204580.2|204490.2|204575.8|204485.8|3
1733109090000|2024-12-02 03:11:30|204579.2|204489.2|204579|204489|204579.2|204489.2|204578.4|204488.4|3
1733109110000|2024-12-02 03:11:50|204576.8|204486.8|204577.5|204487.5|204577.5|204487.5|204576.8|204486.8|2
1733109130000|2024-12-02 03:12:10|204579|204489|204573.2|204483.2|204579|204489|204573.2|204483.2|3
1733109140000|2024-12-02 03:12:20|204575.9|204485.9|204574|204484|204575.9|204485.9|204571.5|204481.5|4
1733109150000|2024-12-02 03:12:30|204575.2|204485.2|204574.6|204484.6|204575.2|204485.2|204571.8|204481.8|4
1733109180000|2024-12-02 03:13:00|204576.4|204486.4|204585.7|204495.7|204588.4|204498.4|204576.4|204486.4|5
1733109190000|2024-12-02 03:13:10|204588.1|204498.1|204600.9|204510.9|204600.9|204510.9|204588.1|204498.1|4
1733109200000|2024-12-02 03:13:20|204593.1|204503.1|204595.8|204505.8|204595.8|204505.8|204593.1|204503.1|3
1733109220000|2024-12-02 03:13:40|204596.3|204506.3|204585.6|204495.6|204596.3|204506.3|204585.3|204495.3|9
1733109230000|2024-12-02 03:13:50|204588|204498|204599.3|204509.3|204614.3|204524.3|204587.1|204497.1|17
1733109240000|2024-12-02 03:14:00|204599.8|204509.8|204598.9|204508.9|204600.8|204510.8|204594.4|204504.4|11
1733109250000|2024-12-02 03:14:10|204596.3|204506.3|204596.7|204506.7|204608.1|204518.1|204594.5|204504.5|10
1733109280000|2024-12-02 03:14:40|204594.2|204504.2|204594.6|204504.6|204594.6|204504.6|204588.7|204498.7|5
1733109300000|2024-12-02 03:15:00|204590.6|204500.6|204499.8|204409.8|204590.6|204500.6|204498.4|204408.4|22
1733109310000|2024-12-02 03:15:10|204502.8|204412.8|204501.3|204411.3|204504.9|204414.9|204498|204408|12
1733109320000|2024-12-02 03:15:20|204501.2|204411.2|204502.4|204412.4|204505.9|204415.9|204501.2|204411.2|10
1733109330000|2024-12-02 03:15:30|204505.2|204415.2|204498.8|204408.8|204505.2|204415.2|204494.1|204404.1|14
1733109340000|2024-12-02 03:15:40|204498.6|204408.6|204505.7|204415.7|204516|204426|204498.6|204408.6|12
1733109350000|2024-12-02 03:15:50|204505.6|204415.6|204509|204419|204511|204421|204498.1|204408.1|16
1733109360000|2024-12-02 03:16:00|204508.9|204418.9|204508.9|204418.9|204508.9|204418.9|204508.9|204418.9|1
1733109370000|2024-12-02 03:16:10|204506.1|204416.1|204497.8|204407.8|204513.5|204423.5|204495.3|204405.3|12
1733109390000|2024-12-02 03:16:30|204504.3|204414.3|204510.6|204420.6|204511.5|204421.5|204504.3|204414.3|3
1733109400000|2024-12-02 03:16:40|204510|204420|204499.6|204409.6|204510|204420|204495.7|204405.7|6
1733109420000|2024-12-02 03:17:00|204496.8|204406.8|204496.8|204406.8|204496.8|204406.8|204496.8|204406.8|1
1733109430000|2024-12-02 03:17:10|204499.5|204409.5|204511.9|204421.9|204514.6|204424.6|204499.5|204409.5|6
1733109440000|2024-12-02 03:17:20|204514|204424|204514|204424|204517.4|204427.4|204514|204424|3
1733109450000|2024-12-02 03:17:30|204514.2|204424.2|204498.9|204408.9|204514.2|204424.2|204498.9|204408.9|7
1733109460000|2024-12-02 03:17:40|204505.4|204415.4|204504.9|204414.9|204508.3|204418.3|204504.9|204414.9|5
1733109470000|2024-12-02 03:17:50|204507.4|204417.4|204505.5|204415.5|204507.4|204417.4|204505.2|204415.2|3
1733109480000|2024-12-02 03:18:00|204506|204416|204533.8|204443.8|204538.2|204448.2|204506|204416|10
1733109490000|2024-12-02 03:18:10|204534.5|204444.5|204510|204420|204546.6|204456.6|204510|204420|15
1733109500000|2024-12-02 03:18:20|204506.4|204416.4|204506.5|204416.5|204508.2|204418.2|204503.3|204413.3|15
1733109510000|2024-12-02 03:18:30|204505.5|204415.5|204509.8|204419.8|204512.8|204422.8|204505.3|204415.3|13
1733109520000|2024-12-02 03:18:40|204505.3|204415.3|204506.2|204416.2|204507.5|204417.5|204505.3|204415.3|5
1733109530000|2024-12-02 03:18:50|204508.3|204418.3|204510|204420|204510.1|204420.1|204508.3|204418.3|3
1733109540000|2024-12-02 03:19:00|204510.5|204420.5|204509.9|204419.9|204513.3|204423.3|204498.2|204408.2|10
1733109560000|2024-12-02 03:19:20|204512.2|204422.2|204493.9|204403.9|204515.1|204425.1|204492.5|204402.5|15
1733109570000|2024-12-02 03:19:30|204497.3|204407.3|204499.4|204409.4|204499.4|204409.4|204497.3|204407.3|3
1733109580000|2024-12-02 03:19:40|204499.9|204409.9|204497.6|204407.6|204501.9|204411.9|204494.5|204404.5|7
1733109590000|2024-12-02 03:19:50|204498|204408|204503.4|204413.4|204503.9|204413.9|204498|204408|7
1733109600000|2024-12-02 03:20:00|204503.7|204413.7|204512|204422|204515.7|204425.7|204502.4|204412.4|19
1733109610000|2024-12-02 03:20:10|204509|204419|204507.1|204417.1|204519.1|204429.1|204507.1|204417.1|6
1733109620000|2024-12-02 03:20:20|204504.1|204414.1|204504.1|204414.1|204504.1|204414.1|204504.1|204414.1|1
1733109630000|2024-12-02 03:20:30|204503.4|204413.4|204505.5|204415.5|204505.9|204415.9|204502.3|204412.3|5
1733109640000|2024-12-02 03:20:40|204505.8|204415.8|204506.1|204416.1|204508.8|204418.8|204505.8|204415.8|7
1733109650000|2024-12-02 03:20:50|204506.9|204416.9|204502.6|204412.6|204510.9|204420.9|204502.6|204412.6|9
1733109660000|2024-12-02 03:21:00|204503|204413|204506.2|204416.2|204507.1|204417.1|204503|204413|7
1733109670000|2024-12-02 03:21:10|204507.8|204417.8|204510.6|204420.6|204513.4|204423.4|204505.4|204415.4|8
1733109680000|2024-12-02 03:21:20|204509.2|204419.2|204511.6|204421.6|204518.9|204428.9|204508.1|204418.1|9
1733109690000|2024-12-02 03:21:30|204508.2|204418.2|204512|204422|204512|204422|204499.9|204409.9|7
1733109700000|2024-12-02 03:21:40|204511.5|204421.5|204506.2|204416.2|204511.5|204421.5|204504.8|204414.8|8
1733109710000|2024-12-02 03:21:50|204502.5|204412.5|204505.4|204415.4|204506.8|204416.8|204502.5|204412.5|3
1733109720000|2024-12-02 03:22:00|204503.8|204413.8|204505.7|204415.7|204509|204419|204503.7|204413.7|9
1733109730000|2024-12-02 03:22:10|204504.8|204414.8|204507.3|204417.3|204512.8|204422.8|204500.5|204410.5|11
1733109740000|2024-12-02 03:22:20|204510.8|204420.8|204514.1|204424.1|204517.4|204427.4|204510.8|204420.8|4
1733109750000|2024-12-02 03:22:30|204510.7|204420.7|204524.2|204434.2|204524.2|204434.2|204508.9|204418.9|9
1733109760000|2024-12-02 03:22:40|204524.7|204434.7|204534.7|204444.7|204534.7|204444.7|204524.7|204434.7|3
1733109770000|2024-12-02 03:22:50|204534.9|204444.9|204520.3|204430.3|204541.3|204451.3|204507.6|204417.6|15
1733109780000|2024-12-02 03:23:00|204519.7|204429.7|204522.7|204432.7|204522.9|204432.9|204519.7|204429.7|6
1733109790000|2024-12-02 03:23:10|204523.5|204433.5|204526.2|204436.2|204526.2|204436.2|204518.5|204428.5|7
1733109800000|2024-12-02 03:23:20|204528|204438|204544.1|204454.1|204550.9|204460.9|204528|204438|10
1733109810000|2024-12-02 03:23:30|204543.8|204453.8|204544.4|204454.4|204550|204460|204543.8|204453.8|4
1733109820000|2024-12-02 03:23:40|204544.6|204454.6|204544.6|204454.6|204544.6|204454.6|204544.6|204454.6|1
1733109830000|2024-12-02 03:23:50|204537.6|204447.6|204550.5|204460.5|204550.5|204460.5|204530.6|204440.6|6
1733109840000|2024-12-02 03:24:00|204551.3|204461.3|204552|204462|204553.8|204463.8|204551.3|204461.3|3
1733109850000|2024-12-02 03:24:10|204551|204461|204541.5|204451.5|204551|204461|204541.1|204451.1|6
1733109860000|2024-12-02 03:24:20|204542.8|204452.8|204544.7|204454.7|204544.7|204454.7|204542.8|204452.8|4
1733109870000|2024-12-02 03:24:30|204544.2|204454.2|204490.9|204400.9|204544.6|204454.6|204490.9|204400.9|12
1733109880000|2024-12-02 03:24:40|204491.2|204401.2|204497.7|204407.7|204507.5|204417.5|204491.2|204401.2|14
1733109890000|2024-12-02 03:24:50|204497.8|204407.8|204508.2|204418.2|204510.4|204420.4|204486.1|204396.1|27
1733109900000|2024-12-02 03:25:00|204508.3|204418.3|204496.2|204406.2|204511.8|204421.8|204496.1|204406.1|24
1733109910000|2024-12-02 03:25:10|204496.3|204406.3|204497.9|204407.9|204499.2|204409.2|204496.2|204406.2|18
1733109920000|2024-12-02 03:25:20|204498|204408|204496.2|204406.2|204502|204412|204491.5|204401.5|20
1733109930000|2024-12-02 03:25:30|204494.2|204404.2|204494.7|204404.7|204506.9|204416.9|204494.2|204404.2|20
1733109940000|2024-12-02 03:25:40|204513.2|204423.2|204489.6|204399.6|204513.2|204423.2|204484.6|204394.6|18
1733109950000|2024-12-02 03:25:50|204497.1|204407.1|204494|204404|204505.9|204415.9|204493.6|204403.6|14
1733109960000|2024-12-02 03:26:00|204504|204414|204508|204418|204508|204418|204494.3|204404.3|15
1733109970000|2024-12-02 03:26:10|204499.5|204409.5|204498.4|204408.4|204499.5|204409.5|204497.6|204407.6|3
1733109980000|2024-12-02 03:26:20|204495.8|204405.8|204490.2|204400.2|204496.6|204406.6|204485.4|204395.4|17
1733109990000|2024-12-02 03:26:30|204489|204399|204491.7|204401.7|204509.5|204419.5|204484.4|204394.4|9
1733110000000|2024-12-02 03:26:40|204493.9|204403.9|204503.7|204413.7|204503.7|204413.7|204491.2|204401.2|3
1733110010000|2024-12-02 03:26:50|204507.1|204417.1|204507.1|204417.1|204507.1|204417.1|204507.1|204417.1|1
1733110020000|2024-12-02 03:27:00|204503.7|204413.7|204504|204414|204504|204414|204497|204407|3
1733110030000|2024-12-02 03:27:10|204496.2|204406.2|204496.2|204406.2|204496.2|204406.2|204496.2|204406.2|1
1733110040000|2024-12-02 03:27:20|204499.6|204409.6|204508.9|204418.9|204508.9|204418.9|204499.6|204409.6|2
1733110050000|2024-12-02 03:27:30|204510.1|204420.1|204485|204395|204510.1|204420.1|204484.8|204394.8|9
1733110060000|2024-12-02 03:27:40|204488.9|204398.9|204514.1|204424.1|204515.6|204425.6|204488.9|204398.9|7
1733110090000|2024-12-02 03:28:10|204514.5|204424.5|204496|204406|204514.5|204424.5|204489|204399|6
1733110100000|2024-12-02 03:28:20|204491.8|204401.8|204491.8|204401.8|204491.8|204401.8|204491.8|204401.8|1
1733110110000|2024-12-02 03:28:30|204502|204412|204487|204397|204502|204412|204487|204397|3
1733110120000|2024-12-02 03:28:40|204487.5|204397.5|204486.3|204396.3|204503.5|204413.5|204484.9|204394.9|12
1733110130000|2024-12-02 03:28:50|204506.9|204416.9|204511.6|204421.6|204511.6|204421.6|204493.7|204403.7|4
1733110140000|2024-12-02 03:29:00|204512.2|204422.2|204501.3|204411.3|204513.6|204423.6|204501.3|204411.3|4
1733110150000|2024-12-02 03:29:10|204501.9|204411.9|204490.9|204400.9|204502.7|204412.7|204490.9|204400.9|3
1733110160000|2024-12-02 03:29:20|204498.9|204408.9|204487.1|204397.1|204498.9|204408.9|204487.1|204397.1|5
1733110170000|2024-12-02 03:29:30|204486.3|204396.3|204501.1|204411.1|204501.1|204411.1|204484.7|204394.7|8
1733110180000|2024-12-02 03:29:40|204501.5|204411.5|204486.3|204396.3|204506.5|204416.5|204485|204395|7
1733110190000|2024-12-02 03:29:50|204487.8|204397.8|204500.8|204410.8|204500.8|204410.8|204486.8|204396.8|3
1733110200000|2024-12-02 03:30:00|204502.8|204412.8|204488.1|204398.1|204505.5|204415.5|204485|204395|11
1733110220000|2024-12-02 03:30:20|204487.9|204397.9|204485.3|204395.3|204499.7|204409.7|204484.7|204394.7|7
1733110230000|2024-12-02 03:30:30|204496.1|204406.1|204499.5|204409.5|204499.5|204409.5|204496.1|204406.1|2
1733110240000|2024-12-02 03:30:40|204500|204410|204487.5|204397.5|204500|204410|204487.5|204397.5|2
1733110250000|2024-12-02 03:30:50|204489.5|204399.5|204489.5|204399.5|204489.5|204399.5|204489.5|204399.5|1
1733110270000|2024-12-02 03:31:10|204492.2|204402.2|204454.7|204364.7|204500.6|204410.6|204454.1|204364.1|14
1733110280000|2024-12-02 03:31:20|204450.3|204360.3|204440.8|204350.8|204451.2|204361.2|204438|204348|16
1733110290000|2024-12-02 03:31:30|204441|204351|204441|204351|204441|204351|204441|204351|1
1733110300000|2024-12-02 03:31:40|204440.8|204350.8|204447.6|204357.6|204447.6|204357.6|204439.4|204349.4|5
1733110310000|2024-12-02 03:31:50|204447.3|204357.3|204452.4|204362.4|204461.1|204371.1|204447.3|204357.3|6
1733110320000|2024-12-02 03:32:00|204454.4|204364.4|204449|204359|204455.4|204365.4|204449|204359|4
1733110330000|2024-12-02 03:32:10|204442.6|204352.6|204440.4|204350.4|204447.4|204357.4|204436.6|204346.6|4
1733110340000|2024-12-02 03:32:20|204438.4|204348.4|204448.7|204358.7|204460.2|204370.2|204436.6|204346.6|9
1733110350000|2024-12-02 03:32:30|204447.3|204357.3|204439.5|204349.5|204447.3|204357.3|204439.5|204349.5|3
1733110360000|2024-12-02 03:32:40|204441.1|204351.1|204457.5|204367.5|204457.7|204367.7|204441.1|204351.1|6
1733110370000|2024-12-02 03:32:50|204460.5|204370.5|204475.1|204385.1|204476.7|204386.7|204460.5|204370.5|6
1733110380000|2024-12-02 03:33:00|204471.2|204381.2|204468.1|204378.1|204472.7|204382.7|204459.3|204369.3|14
1733110390000|2024-12-02 03:33:10|204462.3|204372.3|204467.5|204377.5|204467.5|204377.5|204452.4|204362.4|4
1733110400000|2024-12-02 03:33:20|204468.1|204378.1|204464.7|204374.7|204468.1|204378.1|204464.1|204374.1|5
1733110410000|2024-12-02 03:33:30|204467.5|204377.5|204473.3|204383.3|204473.3|204383.3|204466|204376|7
1733110420000|2024-12-02 03:33:40|204473.9|204383.9|204464.9|204374.9|204474.3|204384.3|204463.5|204373.5|7
1733110430000|2024-12-02 03:33:50|204439.4|204349.4|204437.4|204347.4|204439.4|204349.4|204433.8|204343.8|8
1733110440000|2024-12-02 03:34:00|204440.1|204350.1|204459.5|204369.5|204460.5|204370.5|204440.1|204350.1|7
1733110450000|2024-12-02 03:34:10|204459.7|204369.7|204459.9|204369.9|204459.9|204369.9|204459.7|204369.7|2
1733110460000|2024-12-02 03:34:20|204456.4|204366.4|204432.1|204342.1|204456.4|204366.4|204423.7|204333.7|8
1733110470000|2024-12-02 03:34:30|204432.3|204342.3|204432.5|204342.5|204432.5|204342.5|204432.3|204342.3|2
1733110480000|2024-12-02 03:34:40|204432.7|204342.7|204432.7|204342.7|204432.7|204342.7|204432.7|204342.7|1
1733110490000|2024-12-02 03:34:50|204434|204344|204436.5|204346.5|204436.5|204346.5|204434|204344|4
1733110500000|2024-12-02 03:35:00|204441|204351|204441.1|204351.1|204450.8|204360.8|204438|204348|23
1733110510000|2024-12-02 03:35:10|204437.7|204347.7|204438.7|204348.7|204438.7|204348.7|204437.7|204347.7|2
1733110520000|2024-12-02 03:35:20|204447.3|204357.3|204448.4|204358.4|204451.4|204361.4|204447.3|204357.3|5
1733110530000|2024-12-02 03:35:30|204445.2|204355.2|204409.3|204319.3|204448|204358|204409.1|204319.1|9
1733110540000|2024-12-02 03:35:40|204409.5|204319.5|204411.5|204321.5|204411.5|204321.5|204408.9|204318.9|9
1733110550000|2024-12-02 03:35:50|204411.7|204321.7|204421.3|204331.3|204421.3|204331.3|204411.7|204321.7|3
1733110560000|2024-12-02 03:36:00|204425|204335|204430.6|204340.6|204430.6|204340.6|204425|204335|2
1733110570000|2024-12-02 03:36:10|204430.8|204340.8|204430.8|204340.8|204430.8|204340.8|204430.8|204340.8|1
1733110580000|2024-12-02 03:36:20|204420.2|204330.2|204415.5|204325.5|204425.6|204335.6|204414.8|204324.8|7
1733110600000|2024-12-02 03:36:40|204422.9|204332.9|204422.9|204332.9|204422.9|204332.9|204422.9|204332.9|1
1733110620000|2024-12-02 03:37:00|204425.8|204335.8|204404.4|204314.4|204427|204337|204404.4|204314.4|8
1733110630000|2024-12-02 03:37:10|204404.6|204314.6|204405.2|204315.2|204405.2|204315.2|204404.6|204314.6|2
1733110650000|2024-12-02 03:37:30|204402.5|204312.5|204402.5|204312.5|204402.5|204312.5|204402.5|204312.5|1
1733110670000|2024-12-02 03:37:50|204412.5|204322.5|204413.6|204323.6|204413.6|204323.6|204412.5|204322.5|2
1733110680000|2024-12-02 03:38:00|204414.2|204324.2|204417.5|204327.5|204438.5|204348.5|204414.2|204324.2|8
1733110690000|2024-12-02 03:38:10|204433.9|204343.9|204428.1|204338.1|204433.9|204343.9|204426|204336|4
1733110700000|2024-12-02 03:38:20|204420.5|204330.5|204411|204321|204420.5|204330.5|204411|204321|2
1733110710000|2024-12-02 03:38:30|204409.8|204319.8|204411.9|204321.9|204423.3|204333.3|204409.2|204319.2|14
1733110720000|2024-12-02 03:38:40|204409.3|204319.3|204412.5|204322.5|204412.5|204322.5|204407.7|204317.7|7
1733110740000|2024-12-02 03:39:00|204417.7|204327.7|204405.5|204315.5|204417.7|204327.7|204405.5|204315.5|6
1733110750000|2024-12-02 03:39:10|204403.5|204313.5|204404.8|204314.8|204404.8|204314.8|204402|204312|3
1733110760000|2024-12-02 03:39:20|204405|204315|204411.6|204321.6|204413|204323|204404|204314|14
1733110770000|2024-12-02 03:39:30|204410|204320|204412.2|204322.2|204416.8|204326.8|204410|204320|9
1733110780000|2024-12-02 03:39:40|204410.2|204320.2|204410.4|204320.4|204421.4|204331.4|204410.2|204320.2|10
1733110790000|2024-12-02 03:39:50|204412|204322|204412.8|204322.8|204423.8|204333.8|204411.8|204321.8|12
1733110800000|2024-12-02 03:40:00|204410|204320|204409.6|204319.6|204430.9|204340.9|204409.2|204319.2|9
1733110810000|2024-12-02 03:40:10|204409.8|204319.8|204409.8|204319.8|204410|204320|204409.8|204319.8|3
1733110820000|2024-12-02 03:40:20|204410|204320|204407|204317|204410|204320|204407|204317|3
1733110830000|2024-12-02 03:40:30|204407.2|204317.2|204404.3|204314.3|204409.3|204319.3|204403|204313|6
1733110840000|2024-12-02 03:40:40|204403.8|204313.8|204409|204319|204414.8|204324.8|204403.8|204313.8|10
1733110850000|2024-12-02 03:40:50|204410.3|204320.3|204411.3|204321.3|204411.3|204321.3|204406|204316|19
1733110860000|2024-12-02 03:41:00|204426.5|204336.5|204415.2|204325.2|204426.5|204336.5|204408.6|204318.6|19
1733110870000|2024-12-02 03:41:10|204414.4|204324.4|204411.1|204321.1|204414.4|204324.4|204408.4|204318.4|5
1733110880000|2024-12-02 03:41:20|204408.3|204318.3|204399.8|204309.8|204413.3|204323.3|204399.4|204309.4|6
1733110890000|2024-12-02 03:41:30|204398.8|204308.8|204407.6|204317.6|204407.6|204317.6|204397.8|204307.8|4
1733110910000|2024-12-02 03:41:50|204406.4|204316.4|204407|204317|204407|204317|204406.4|204316.4|2
1733110920000|2024-12-02 03:42:00|204409.6|204319.6|204410.1|204320.1|204414.5|204324.5|204409.3|204319.3|8
1733110930000|2024-12-02 03:42:10|204411.5|204321.5|204409.9|204319.9|204411.5|204321.5|204409.7|204319.7|3
1733110940000|2024-12-02 03:42:20|204411.1|204321.1|204413.1|204323.1|204413.7|204323.7|204411.1|204321.1|4
1733110950000|2024-12-02 03:42:30|204411.3|204321.3|204410.3|204320.3|204411.3|204321.3|204408.5|204318.5|4
1733110960000|2024-12-02 03:42:40|204408.3|204318.3|204408.2|204318.2|204424.1|204334.1|204403|204313|11
1733110970000|2024-12-02 03:42:50|204409.2|204319.2|204406.2|204316.2|204409.2|204319.2|204406.2|204316.2|4
1733110980000|2024-12-02 03:43:00|204419.6|204329.6|204424.9|204334.9|204424.9|204334.9|204408.5|204318.5|17
1733110990000|2024-12-02 03:43:10|204422.1|204332.1|204408.5|204318.5|204422.1|204332.1|204408.1|204318.1|4
1733111000000|2024-12-02 03:43:20|204409.1|204319.1|204409.1|204319.1|204409.1|204319.1|204409.1|204319.1|1
1733111010000|2024-12-02 03:43:30|204408.7|204318.7|204409.5|204319.5|204414.1|204324.1|204405.1|204315.1|8
1733111020000|2024-12-02 03:43:40|204406.7|204316.7|204407.7|204317.7|204422.7|204332.7|204406.5|204316.5|8
1733111030000|2024-12-02 03:43:50|204402.6|204312.6|204380|204290|204402.6|204312.6|204373|204283|8
1733111040000|2024-12-02 03:44:00|204394.4|204304.4|204370.5|204280.5|204394.8|204304.8|204370.5|204280.5|10
1733111050000|2024-12-02 03:44:10|204370.3|204280.3|204370.3|204280.3|204370.3|204280.3|204370.3|204280.3|1
1733111060000|2024-12-02 03:44:20|204370.1|204280.1|204370.3|204280.3|204370.3|204280.3|204370.1|204280.1|2
1733111070000|2024-12-02 03:44:30|204370.5|204280.5|204370.5|204280.5|204370.5|204280.5|204370.5|204280.5|1
1733111090000|2024-12-02 03:44:50|204373.5|204283.5|204382.3|204292.3|204386.5|204296.5|204373.5|204283.5|8
1733111100000|2024-12-02 03:45:00|204383.9|204293.9|204381.9|204291.9|204401.3|204311.3|204378.7|204288.7|21
1733111110000|2024-12-02 03:45:10|204382.3|204292.3|204380.5|204290.5|204384.5|204294.5|204379.5|204289.5|12
1733111120000|2024-12-02 03:45:20|204379.9|204289.9|204382.5|204292.5|204382.5|204292.5|204379.7|204289.7|4
1733111130000|2024-12-02 03:45:30|204385.1|204295.1|204383|204293|204385.1|204295.1|204377.5|204287.5|7
1733111140000|2024-12-02 03:45:40|204381.3|204291.3|204381.8|204291.8|204386.8|204296.8|204381|204291|11
1733111150000|2024-12-02 03:45:50|204384.3|204294.3|204378.8|204288.8|204384.3|204294.3|204378.3|204288.3|7
1733111160000|2024-12-02 03:46:00|204381|204291|204381.3|204291.3|204382.3|204292.3|204380.1|204290.1|7
1733111170000|2024-12-02 03:46:10|204380.3|204290.3|204381.5|204291.5|204381.5|204291.5|204380.3|204290.3|2
1733111190000|2024-12-02 03:46:30|204380.8|204290.8|204386.3|204296.3|204386.3|204296.3|204380.5|204290.5|4
1733111200000|2024-12-02 03:46:40|204381.5|204291.5|204379|204289|204381.5|204291.5|204376.8|204286.8|4
1733111210000|2024-12-02 03:46:50|204379.6|204289.6|204381.2|204291.2|204381.2|204291.2|204378.6|204288.6|6
1733111220000|2024-12-02 03:47:00|204379.8|204289.8|204374.8|204284.8|204381.2|204291.2|204374.8|204284.8|5
1733111230000|2024-12-02 03:47:10|204375.8|204285.8|204379.8|204289.8|204379.8|204289.8|204375.8|204285.8|3
1733111240000|2024-12-02 03:47:20|204380|204290|204384.2|204294.2|204384.2|204294.2|204380|204290|2
1733111250000|2024-12-02 03:47:30|204385.8|204295.8|204385.8|204295.8|204385.8|204295.8|204385.8|204295.8|1
1733111260000|2024-12-02 03:47:40|204385.2|204295.2|204380.5|204290.5|204385.2|204295.2|204380.5|204290.5|3
1733111270000|2024-12-02 03:47:50|204381.1|204291.1|204382.5|204292.5|204382.5|204292.5|204380.9|204290.9|3
1733111280000|2024-12-02 03:48:00|204383.1|204293.1|204385.5|204295.5|204389.5|204299.5|204383.1|204293.1|8
1733111290000|2024-12-02 03:48:10|204384.3|204294.3|204381|204291|204384.3|204294.3|204377.8|204287.8|4
1733111300000|2024-12-02 03:48:20|204379.6|204289.6|204380.4|204290.4|204380.4|204290.4|204379.6|204289.6|2
1733111310000|2024-12-02 03:48:30|204385.6|204295.6|204387.6|204297.6|204388.8|204298.8|204385.6|204295.6|3
1733111320000|2024-12-02 03:48:40|204387|204297|204381.8|204291.8|204387|204297|204381.8|204291.8|3
1733111330000|2024-12-02 03:48:50|204383.2|204293.2|204383.2|204293.2|204383.2|204293.2|204383.2|204293.2|1
1733111340000|2024-12-02 03:49:00|204382.6|204292.6|204396.2|204306.2|204397|204307|204382.6|204292.6|9
1733111350000|2024-12-02 03:49:10|204395|204305|204395.8|204305.8|204395.8|204305.8|204395|204305|2
1733111360000|2024-12-02 03:49:20|204395.6|204305.6|204395.6|204305.6|204395.6|204305.6|204395.6|204305.6|1
1733111380000|2024-12-02 03:49:40|204393|204303|204393|204303|204393|204303|204393|204303|1
1733111390000|2024-12-02 03:49:50|204392.9|204302.9|204377.3|204287.3|204392.9|204302.9|204376.1|204286.1|11
1733111400000|2024-12-02 03:50:00|204378.1|204288.1|204379.3|204289.3|204379.3|204289.3|204377.7|204287.7|7
1733111420000|2024-12-02 03:50:20|204379.8|204289.8|204379.8|204289.8|204379.8|204289.8|204379.8|204289.8|1
1733111430000|2024-12-02 03:50:30|204384|204294|204384|204294|204384|204294|204384|204294|1
1733111440000|2024-12-02 03:50:40|204377|204287|204377|204287|204378.8|204288.8|204375.8|204285.8|8
1733111460000|2024-12-02 03:51:00|204377.4|204287.4|204379.4|204289.4|204386.6|204296.6|204377.4|204287.4|5
1733111470000|2024-12-02 03:51:10|204378.8|204288.8|204374.3|204284.3|204379|204289|204374.3|204284.3|3
1733111480000|2024-12-02 03:51:20|204381.9|204291.9|204379.2|204289.2|204381.9|204291.9|204379.2|204289.2|2
1733111490000|2024-12-02 03:51:30|204380.4|204290.4|204379.8|204289.8|204383|204293|204379.4|204289.4|6
1733111520000|2024-12-02 03:52:00|204378.8|204288.8|204385.4|204295.4|204395.4|204305.4|204375.5|204285.5|11
1733111540000|2024-12-02 03:52:20|204388.1|204298.1|204389.3|204299.3|204389.9|204299.9|204388.1|204298.1|3
1733111570000|2024-12-02 03:52:50|204387.3|204297.3|204398.8|204308.8|204398.8|204308.8|204387.3|204297.3|4
1733111590000|2024-12-02 03:53:10|204398.7|204308.7|204389.2|204299.2|204398.7|204308.7|204389.2|204299.2|5
1733111600000|2024-12-02 03:53:20|204398|204308|204407.3|204317.3|204408.1|204318.1|204398|204308|5
1733111620000|2024-12-02 03:53:40|204404.5|204314.5|204393.5|204303.5|204404.5|204314.5|204393.5|204303.5|2
1733111630000|2024-12-02 03:53:50|204402.3|204312.3|204405.5|204315.5|204406.3|204316.3|204397.7|204307.7|5
1733111640000|2024-12-02 03:54:00|204406.1|204316.1|204398.9|204308.9|204406.1|204316.1|204398.9|204308.9|2
1733111650000|2024-12-02 03:54:10|204407.7|204317.7|204398.3|204308.3|204407.8|204317.8|204398.3|204308.3|8
1733111660000|2024-12-02 03:54:20|204409.5|204319.5|204409.5|204319.5|204409.5|204319.5|204409.5|204319.5|1
1733111680000|2024-12-02 03:54:40|204409.8|204319.8|204409.8|204319.8|204409.8|204319.8|204409.8|204319.8|1
1733111690000|2024-12-02 03:54:50|204401.4|204311.4|204401.4|204311.4|204409.4|204319.4|204400.2|204310.2|4
1733111700000|2024-12-02 03:55:00|204404.3|204314.3|204450.8|204360.8|204450.8|204360.8|204404.3|204314.3|11
1733111710000|2024-12-02 03:55:10|204449.6|204359.6|204448.2|204358.2|204453.4|204363.4|204448.2|204358.2|9
1733111730000|2024-12-02 03:55:30|204451.6|204361.6|204464.6|204374.6|204469.4|204379.4|204451.6|204361.6|3
1733111740000|2024-12-02 03:55:40|204464.4|204374.4|204461.6|204371.6|204464.4|204374.4|204456|204366|7
1733111750000|2024-12-02 03:55:50|204461.8|204371.8|204462.2|204372.2|204462.8|204372.8|204456|204366|9
1733111760000|2024-12-02 03:56:00|204460.8|204370.8|204463.2|204373.2|204463.4|204373.4|204456.4|204366.4|6
1733111770000|2024-12-02 03:56:10|204456|204366|204466.8|204376.8|204466.8|204376.8|204456|204366|5
1733111790000|2024-12-02 03:56:30|204467.5|204377.5|204467.5|204377.5|204467.5|204377.5|204467.5|204377.5|1
1733111800000|2024-12-02 03:56:40|204466.3|204376.3|204465.8|204375.8|204466.3|204376.3|204462.3|204372.3|4
1733111810000|2024-12-02 03:56:50|204465|204375|204465.1|204375.1|204465.1|204375.1|204465|204375|2
1733111820000|2024-12-02 03:57:00|204464.9|204374.9|204470.9|204380.9|204471.9|204381.9|204464.9|204374.9|3
1733111830000|2024-12-02 03:57:10|204471.1|204381.1|204471.1|204381.1|204471.1|204381.1|204471.1|204381.1|1
1733111840000|2024-12-02 03:57:20|204470.3|204380.3|204470.3|204380.3|204470.3|204380.3|204470.3|204380.3|1
1733111850000|2024-12-02 03:57:30|204474.7|204384.7|204454.9|204364.9|204479.1|204389.1|204452.3|204362.3|8
1733111860000|2024-12-02 03:57:40|204454.7|204364.7|204464.6|204374.6|204464.6|204374.6|204454.7|204364.7|3
1733111870000|2024-12-02 03:57:50|204462|204372|204463.5|204373.5|204465.6|204375.6|204462|204372|4
1733111880000|2024-12-02 03:58:00|204453.1|204363.1|204440.2|204350.2|204453.1|204363.1|204440.2|204350.2|4
1733111890000|2024-12-02 03:58:10|204441.4|204351.4|204442.7|204352.7|204442.7|204352.7|204441.4|204351.4|2
1733111910000|2024-12-02 03:58:30|204443.4|204353.4|204444.9|204354.9|204444.9|204354.9|204443.4|204353.4|2
1733111920000|2024-12-02 03:58:40|204445.5|204355.5|204444.8|204354.8|204445.5|204355.5|204442.8|204352.8|3
1733111930000|2024-12-02 03:58:50|204442.8|204352.8|204445.8|204355.8|204445.8|204355.8|204438.8|204348.8|8
1733111940000|2024-12-02 03:59:00|204442.4|204352.4|204459.1|204369.1|204459.1|204369.1|204442.4|204352.4|4
1733111950000|2024-12-02 03:59:10|204462.5|204372.5|204473.5|204383.5|204492|204402|204462.5|204372.5|11
1733111960000|2024-12-02 03:59:20|204473.7|204383.7|204473.5|204383.5|204473.7|204383.7|204473.5|204383.5|2
1733111980000|2024-12-02 03:59:40|204474.2|204384.2|204474|204384|204474.7|204384.7|204474|204384|3
1733112000000|2024-12-02 04:00:00|204479|204389|204511.2|204421.2|204511.7|204421.7|204479|204389|12
1733112010000|2024-12-02 04:00:10|204514.3|204424.3|204505.3|204415.3|204514.3|204424.3|204486.8|204396.8|10
1733112020000|2024-12-02 04:00:20|204505.4|204415.4|204483.9|204393.9|204505.4|204415.4|204482.6|204392.6|8
1733112030000|2024-12-02 04:00:30|204483.7|204393.7|204482.8|204392.8|204487.2|204397.2|204478.1|204388.1|7
1733112040000|2024-12-02 04:00:40|204480.4|204390.4|204472.1|204382.1|204480.4|204390.4|204456.6|204366.6|9
1733112050000|2024-12-02 04:00:50|204472|204382|204465|204375|204472|204382|204465|204375|4
1733112060000|2024-12-02 04:01:00|204468.2|204378.2|204494.8|204404.8|204498.2|204408.2|204468.2|204378.2|10
1733112070000|2024-12-02 04:01:10|204497.1|204407.1|204502.5|204412.5|204502.5|204412.5|204497.1|204407.1|2
1733112090000|2024-12-02 04:01:30|204509.2|204419.2|204509.9|204419.9|204509.9|204419.9|204501|204411|5
1733112100000|2024-12-02 04:01:40|204511.4|204421.4|204522|204432|204527.4|204437.4|204511.4|204421.4|4
1733112110000|2024-12-02 04:01:50|204520.3|204430.3|204515.7|204425.7|204520.3|204430.3|204515.7|204425.7|2
1733112120000|2024-12-02 04:02:00|204519.9|204429.9|204509.5|204419.5|204532.3|204442.3|204506.2|204416.2|7
1733112140000|2024-12-02 04:02:20|204509.4|204419.4|204481.1|204391.1|204509.4|204419.4|204478.8|204388.8|8
1733112150000|2024-12-02 04:02:30|204483.3|204393.3|204495.1|204405.1|204511.9|204421.9|204483.3|204393.3|8
1733112160000|2024-12-02 04:02:40|204495.2|204405.2|204488.3|204398.3|204495.2|204405.2|204488.3|204398.3|3
1733112170000|2024-12-02 04:02:50|204488.4|204398.4|204501.2|204411.2|204502.7|204412.7|204488.4|204398.4|4
1733112180000|2024-12-02 04:03:00|204505.1|204415.1|204501.6|204411.6|204516.9|204426.9|204492.1|204402.1|8
1733112190000|2024-12-02 04:03:10|204501.8|204411.8|204493.8|204403.8|204501.8|204411.8|204490.2|204400.2|4
1733112200000|2024-12-02 04:03:20|204499.5|204409.5|204495.1|204405.1|204499.5|204409.5|204495.1|204405.1|2
1733112210000|2024-12-02 04:03:30|204495.3|204405.3|204496.4|204406.4|204496.4|204406.4|204482.8|204392.8|8
1733112230000|2024-12-02 04:03:50|204496.7|204406.7|204481.7|204391.7|204507.4|204417.4|204481.7|204391.7|7
1733112240000|2024-12-02 04:04:00|204484.8|204394.8|204485|204395|204485|204395|204483.8|204393.8|3
1733112250000|2024-12-02 04:04:10|204487.1|204397.1|204484.2|204394.2|204487.3|204397.3|204481.7|204391.7|13
1733112260000|2024-12-02 04:04:20|204483.7|204393.7|204479.4|204389.4|204487.8|204397.8|204479.4|204389.4|11
1733112270000|2024-12-02 04:04:30|204482.7|204392.7|204488.3|204398.3|204490.5|204400.5|204482.7|204392.7|6
1733112280000|2024-12-02 04:04:40|204487.8|204397.8|204499.2|204409.2|204499.2|204409.2|204487.8|204397.8|4
1733112290000|2024-12-02 04:04:50|204496.3|204406.3|204485.6|204395.6|204496.3|204406.3|204485.6|204395.6|7
1733112300000|2024-12-02 04:05:00|204488.4|204398.4|204482.9|204392.9|204488.4|204398.4|204482|204392|10
1733112330000|2024-12-02 04:05:30|204482.5|204392.5|204478|204388|204482.5|204392.5|204478|204388|3
1733112350000|2024-12-02 04:05:50|204478.3|204388.3|204478.3|204388.3|204478.3|204388.3|204478.3|204388.3|1
1733112360000|2024-12-02 04:06:00|204486.3|204396.3|204501.1|204411.1|204505|204415|204486.3|204396.3|8
1733112370000|2024-12-02 04:06:10|204503.7|204413.7|204503.7|204413.7|204503.7|204413.7|204503.7|204413.7|1
1733112380000|2024-12-02 04:06:20|204503.5|204413.5|204503.5|204413.5|204503.5|204413.5|204503.5|204413.5|1
1733112390000|2024-12-02 04:06:30|204487|204397|204487|204397|204487|204397|204487|204397|1
1733112410000|2024-12-02 04:06:50|204493.6|204403.6|204512.8|204422.8|204514|204424|204493.6|204403.6|3
1733112420000|2024-12-02 04:07:00|204515.7|204425.7|204494.5|204404.5|204515.7|204425.7|204484.7|204394.7|8
1733112440000|2024-12-02 04:07:20|204500.3|204410.3|204507.3|204417.3|204510.1|204420.1|204500.3|204410.3|4
1733112460000|2024-12-02 04:07:40|204507.8|204417.8|204507.8|204417.8|204507.8|204417.8|204507.8|204417.8|1
1733112470000|2024-12-02 04:07:50|204511|204421|204508.3|204418.3|204511|204421|204508.3|204418.3|2
1733112480000|2024-12-02 04:08:00|204514.4|204424.4|204509.7|204419.7|204533.3|204443.3|204509.6|204419.6|10
1733112490000|2024-12-02 04:08:10|204509.8|204419.8|204509.8|204419.8|204509.8|204419.8|204509.8|204419.8|1
1733112510000|2024-12-02 04:08:30|204510|204420|204510.1|204420.1|204513.5|204423.5|204510|204420|3
1733112520000|2024-12-02 04:08:40|204513.5|204423.5|204513.5|204423.5|204513.5|204423.5|204513.5|204423.5|1
1733112530000|2024-12-02 04:08:50|204509.8|204419.8|204511.2|204421.2|204515.4|204425.4|204498.1|204408.1|9
1733112540000|2024-12-02 04:09:00|204512.7|204422.7|204506.6|204416.6|204512.7|204422.7|204503.5|204413.5|12
1733112570000|2024-12-02 04:09:30|204504.5|204414.5|204504.5|204414.5|204504.5|204414.5|204504.5|204414.5|1
1733112580000|2024-12-02 04:09:40|204514|204424|204520.2|204430.2|204520.2|204430.2|204514|204424|4
1733112590000|2024-12-02 04:09:50|204516|204426|204503.2|204413.2|204516|204426|204503.2|204413.2|3
1733112600000|2024-12-02 04:10:00|204508.2|204418.2|204511.1|204421.1|204513.3|204423.3|204508.2|204418.2|3
1733112630000|2024-12-02 04:10:30|204516.5|204426.5|204490.9|204400.9|204516.5|204426.5|204490.9|204400.9|5
1733112650000|2024-12-02 04:10:50|204488.4|204398.4|204451.6|204361.6|204488.4|204398.4|204451.6|204361.6|6
1733112660000|2024-12-02 04:11:00|204458.1|204368.1|204467.6|204377.6|204469.9|204379.9|204458.1|204368.1|10
1733112670000|2024-12-02 04:11:10|204468.8|204378.8|204478.2|204388.2|204478.2|204388.2|204468.8|204378.8|2
1733112680000|2024-12-02 04:11:20|204478.7|204388.7|204474.7|204384.7|204478.7|204388.7|204472.7|204382.7|4
1733112690000|2024-12-02 04:11:30|204471.1|204381.1|204469.6|204379.6|204471.1|204381.1|204468.7|204378.7|3
1733112700000|2024-12-02 04:11:40|204469.7|204379.7|204473.6|204383.6|204473.6|204383.6|204469.7|204379.7|3
1733112720000|2024-12-02 04:12:00|204476.9|204386.9|204440.5|204350.5|204488.5|204398.5|204439.7|204349.7|13
1733112730000|2024-12-02 04:12:10|204440|204350|204441.9|204351.9|204443.7|204353.7|204440|204350|12
1733112740000|2024-12-02 04:12:20|204442.8|204352.8|204448.3|204358.3|204454.6|204364.6|204442.3|204352.3|7
1733112780000|2024-12-02 04:13:00|204441.5|204351.5|204469.2|204379.2|204469.2|204379.2|204441.5|204351.5|6
1733112810000|2024-12-02 04:13:30|204466.5|204376.5|204439.5|204349.5|204466.5|204376.5|204439.5|204349.5|3
1733112820000|2024-12-02 04:13:40|204439.4|204349.4|204444.2|204354.2|204444.2|204354.2|204439.4|204349.4|5
1733112830000|2024-12-02 04:13:50|204447|204357|204447.2|204357.2|204447.2|204357.2|204447|204357|2
1733112840000|2024-12-02 04:14:00|204454.5|204364.5|204446.3|204356.3|204458|204368|204439.5|204349.5|16
1733112850000|2024-12-02 04:14:10|204449|204359|204458.2|204368.2|204458.2|204368.2|204441.1|204351.1|10
1733112860000|2024-12-02 04:14:20|204452.7|204362.7|204446|204356|204452.7|204362.7|204442.3|204352.3|5
1733112870000|2024-12-02 04:14:30|204448.6|204358.6|204448|204358|204460.7|204370.7|204442.8|204352.8|5
1733112880000|2024-12-02 04:14:40|204450.4|204360.4|204452.9|204362.9|204452.9|204362.9|204450.4|204360.4|2
1733112890000|2024-12-02 04:14:50|204450.7|204360.7|204464.3|204374.3|204464.3|204374.3|204450.5|204360.5|4
1733112900000|2024-12-02 04:15:00|204464.2|204374.2|204477.7|204387.7|204477.7|204387.7|204461.9|204371.9|4
1733112910000|2024-12-02 04:15:10|204475|204385|204475|204385|204475|204385|204475|204385|1
1733112920000|2024-12-02 04:15:20|204477.2|204387.2|204476.9|204386.9|204477.2|204387.2|204475.8|204385.8|3
1733112940000|2024-12-02 04:15:40|204449.3|204359.3|204467.1|204377.1|204467.1|204377.1|204449.3|204359.3|6
1733112950000|2024-12-02 04:15:50|204463.3|204373.3|204467.3|204377.3|204467.3|204377.3|204463.3|204373.3|2
1733112970000|2024-12-02 04:16:10|204466.3|204376.3|204466.3|204376.3|204466.3|204376.3|204466.3|204376.3|1
1733113000000|2024-12-02 04:16:40|204466.9|204376.9|204466.9|204376.9|204466.9|204376.9|204466.9|204376.9|1
1733113010000|2024-12-02 04:16:50|204469.7|204379.7|204466.3|204376.3|204469.7|204379.7|204466.3|204376.3|2
1733113040000|2024-12-02 04:17:20|204465.5|204375.5|204465.5|204375.5|204465.5|204375.5|204465.5|204375.5|1
1733113050000|2024-12-02 04:17:30|204469.4|204379.4|204468.9|204378.9|204490.4|204400.4|204468.1|204378.1|8
1733113060000|2024-12-02 04:17:40|204469.1|204379.1|204469.1|204379.1|204469.1|204379.1|204469.1|204379.1|1
1733113070000|2024-12-02 04:17:50|204469.3|204379.3|204469.3|204379.3|204469.3|204379.3|204469.3|204379.3|1
1733113080000|2024-12-02 04:18:00|204469|204379|204469|204379|204469|204379|204469|204379|1
1733113100000|2024-12-02 04:18:20|204476|204386|204476|204386|204476|204386|204476|204386|1
1733113110000|2024-12-02 04:18:30|204476.2|204386.2|204470.5|204380.5|204476.2|204386.2|204470.5|204380.5|2
1733113140000|2024-12-02 04:19:00|204469|204379|204469|204379|204469|204379|204469|204379|1
1733113160000|2024-12-02 04:19:20|204470.3|204380.3|204470.3|204380.3|204470.3|204380.3|204470.3|204380.3|1
1733113190000|2024-12-02 04:19:50|204469|204379|204469|204379|204469|204379|204469|204379|1
1733113200000|2024-12-02 04:20:00|204469.8|204379.8|204494.9|204404.9|204494.9|204404.9|204469.8|204379.8|5
1733113210000|2024-12-02 04:20:10|204495.1|204405.1|204495.1|204405.1|204495.1|204405.1|204495.1|204405.1|1
1733113220000|2024-12-02 04:20:20|204494.9|204404.9|204488.3|204398.3|204494.9|204404.9|204488.3|204398.3|2
1733113230000|2024-12-02 04:20:30|204491.1|204401.1|204491.1|204401.1|204491.1|204401.1|204491.1|204401.1|1
1733113260000|2024-12-02 04:21:00|204490.8|204400.8|204488.6|204398.6|204491|204401|204481.8|204391.8|5
1733113270000|2024-12-02 04:21:10|204491.9|204401.9|204494.9|204404.9|204494.9|204404.9|204491.9|204401.9|2
1733113280000|2024-12-02 04:21:20|204493.3|204403.3|204487.2|204397.2|204493.3|204403.3|204480.2|204390.2|4
1733113310000|2024-12-02 04:21:50|204488.5|204398.5|204488.5|204398.5|204488.5|204398.5|204488.5|204398.5|1
1733113320000|2024-12-02 04:22:00|204488.8|204398.8|204488.8|204398.8|204488.8|204398.8|204488.8|204398.8|1
1733113330000|2024-12-02 04:22:10|204487.2|204397.2|204487.2|204397.2|204487.2|204397.2|204487.2|204397.2|1
1733113360000|2024-12-02 04:22:40|204487|204397|204499.6|204409.6|204501|204411|204487|204397|4
1733113380000|2024-12-02 04:23:00|204496|204406|204472.9|204382.9|204496|204406|204472.9|204382.9|4
1733113390000|2024-12-02 04:23:10|204476.7|204386.7|204474.3|204384.3|204476.7|204386.7|204474.3|204384.3|2
1733113400000|2024-12-02 04:23:20|204471.4|204381.4|204465.4|204375.4|204471.4|204381.4|204465.4|204375.4|3
1733113410000|2024-12-02 04:23:30|204466|204376|204465.2|204375.2|204466|204376|204465.2|204375.2|2
1733113440000|2024-12-02 04:24:00|204465|204375|204470|204380|204470|204380|204465|204375|2
1733113460000|2024-12-02 04:24:20|204469.6|204379.6|204465.8|204375.8|204469.6|204379.6|204465.8|204375.8|2
1733113490000|2024-12-02 04:24:50|204465|204375|204465|204375|204465|204375|204465|204375|1
1733113500000|2024-12-02 04:25:00|204464.3|204374.3|204451|204361|204465|204375|204449|204359|7
1733113510000|2024-12-02 04:25:10|204436.1|204346.1|204443.3|204353.3|204443.3|204353.3|204436.1|204346.1|3
1733113520000|2024-12-02 04:25:20|204438.9|204348.9|204443.9|204353.9|204443.9|204353.9|204433.3|204343.3|4
1733113530000|2024-12-02 04:25:30|204438.1|204348.1|204396.3|204306.3|204444.1|204354.1|204396.3|204306.3|4
1733113540000|2024-12-02 04:25:40|204393.5|204303.5|204396.1|204306.1|204396.3|204306.3|204391.9|204301.9|11
1733113550000|2024-12-02 04:25:50|204396.3|204306.3|204396.1|204306.1|204396.3|204306.3|204396.1|204306.1|2
1733113560000|2024-12-02 04:26:00|204396.3|204306.3|204396.1|204306.1|204396.3|204306.3|204396.1|204306.1|2
1733113570000|2024-12-02 04:26:10|204395.3|204305.3|204390.1|204300.1|204395.3|204305.3|204389.3|204299.3|4
1733113580000|2024-12-02 04:26:20|204389.9|204299.9|204389.9|204299.9|204389.9|204299.9|204389.9|204299.9|1
1733113600000|2024-12-02 04:26:40|204390.1|204300.1|204390.1|204300.1|204390.1|204300.1|204390.1|204300.1|1
1733113610000|2024-12-02 04:26:50|204392|204302|204392|204302|204392|204302|204392|204302|1
1733113620000|2024-12-02 04:27:00|204394.4|204304.4|204394.4|204304.4|204394.4|204304.4|204394.4|204304.4|1
1733113630000|2024-12-02 04:27:10|204390|204300|204390|204300|204390|204300|204390|204300|1
1733113650000|2024-12-02 04:27:30|204388.8|204298.8|204390.2|204300.2|204393|204303|204380.1|204290.1|4
1733113660000|2024-12-02 04:27:40|204388.2|204298.2|204376.4|204286.4|204388.2|204298.2|204376.4|204286.4|4
1733113670000|2024-12-02 04:27:50|204379.1|204289.1|204386.5|204296.5|204386.5|204296.5|204379.1|204289.1|3
1733113680000|2024-12-02 04:28:00|204381.9|204291.9|204386.1|204296.1|204386.1|204296.1|204381.9|204291.9|2
1733113690000|2024-12-02 04:28:10|204389.7|204299.7|204389.7|204299.7|204391.3|204301.3|204389.7|204299.7|3
1733113700000|2024-12-02 04:28:20|204388.5|204298.5|204388.5|204298.5|204388.5|204298.5|204388.5|204298.5|1
1733113710000|2024-12-02 04:28:30|204381.5|204291.5|204379|204289|204381.5|204291.5|204379|204289|2
1733113720000|2024-12-02 04:28:40|204381.7|204291.7|204381.7|204291.7|204381.7|204291.7|204381.7|204291.7|1
1733113730000|2024-12-02 04:28:50|204383.1|204293.1|204390.3|204300.3|204393.9|204303.9|204383.1|204293.1|6
1733113740000|2024-12-02 04:29:00|204391.9|204301.9|204397|204307|204402.4|204312.4|204391.9|204301.9|5
1733113750000|2024-12-02 04:29:10|204394.2|204304.2|204391.2|204301.2|204394.2|204304.2|204389.6|204299.6|4
1733113760000|2024-12-02 04:29:20|204392.8|204302.8|204396.8|204306.8|204396.8|204306.8|204392.8|204302.8|3
1733113780000|2024-12-02 04:29:40|204396.6|204306.6|204396.6|204306.6|204396.6|204306.6|204396.6|204306.6|1
1733113800000|2024-12-02 04:30:00|204397|204307|204400.5|204310.5|204400.5|204310.5|204390.8|204300.8|5
1733113810000|2024-12-02 04:30:10|204388.5|204298.5|204392.3|204302.3|204392.3|204302.3|204388.5|204298.5|2
1733113820000|2024-12-02 04:30:20|204394.7|204304.7|204394.7|204304.7|204394.7|204304.7|204394.7|204304.7|1
1733113830000|2024-12-02 04:30:30|204394.3|204304.3|204394.3|204304.3|204394.3|204304.3|204394.3|204304.3|1
1733113840000|2024-12-02 04:30:40|204395.5|204305.5|204396.1|204306.1|204396.1|204306.1|204395.5|204305.5|2
1733113850000|2024-12-02 04:30:50|204394|204304|204391.8|204301.8|204395.3|204305.3|204389.3|204299.3|5
1733113860000|2024-12-02 04:31:00|204394.7|204304.7|204397.1|204307.1|204397.1|204307.1|204394.7|204304.7|3
1733113890000|2024-12-02 04:31:30|204396.3|204306.3|204383.9|204293.9|204396.3|204306.3|204383.9|204293.9|3
1733113900000|2024-12-02 04:31:40|204386.6|204296.6|204408|204318|204408|204318|204386.6|204296.6|2
1733113930000|2024-12-02 04:32:10|204406.3|204316.3|204406.3|204316.3|204406.3|204316.3|204406.3|204316.3|1
1733113940000|2024-12-02 04:32:20|204404|204314|204403.5|204313.5|204404.8|204314.8|204403.5|204313.5|3
1733113950000|2024-12-02 04:32:30|204386.3|204296.3|204387.3|204297.3|204387.9|204297.9|204386.1|204296.1|6
1733113960000|2024-12-02 04:32:40|204388.3|204298.3|204391.7|204301.7|204395.9|204305.9|204388.3|204298.3|4
1733113970000|2024-12-02 04:32:50|204392.3|204302.3|204394.5|204304.5|204394.5|204304.5|204392.3|204302.3|2
1733113980000|2024-12-02 04:33:00|204393.5|204303.5|204393.5|204303.5|204393.5|204303.5|204393.5|204303.5|1
1733113990000|2024-12-02 04:33:10|204391.5|204301.5|204388|204298|204391.5|204301.5|204388|204298|2
1733114000000|2024-12-02 04:33:20|204387.5|204297.5|204386.8|204296.8|204387.5|204297.5|204380.5|204290.5|4
1733114020000|2024-12-02 04:33:40|204382.8|204292.8|204383.6|204293.6|204383.6|204293.6|204380.3|204290.3|4
1733114040000|2024-12-02 04:34:00|204383.4|204293.4|204397.2|204307.2|204398.2|204308.2|204383.4|204293.4|4
1733114050000|2024-12-02 04:34:10|204397.3|204307.3|204397.3|204307.3|204397.3|204307.3|204397.3|204307.3|1
1733114060000|2024-12-02 04:34:20|204397|204307|204394.8|204304.8|204397|204307|204394.8|204304.8|2
1733114070000|2024-12-02 04:34:30|204395.5|204305.5|204398|204308|204398|204308|204395.5|204305.5|2
1733114080000|2024-12-02 04:34:40|204398.8|204308.8|204402.2|204312.2|204402.2|204312.2|204398.4|204308.4|4
1733114090000|2024-12-02 04:34:50|204402|204312|204402|204312|204402|204312|204402|204312|1
1733114130000|2024-12-02 04:35:30|204401|204311|204401|204311|204401|204311|204401|204311|1
1733114160000|2024-12-02 04:36:00|204403.4|204313.4|204392|204302|204403.4|204313.4|204392|204302|3
1733114170000|2024-12-02 04:36:10|204392.6|204302.6|204398.7|204308.7|204398.7|204308.7|204389.6|204299.6|3
1733114180000|2024-12-02 04:36:20|204398.9|204308.9|204398.9|204308.9|204398.9|204308.9|204398.9|204308.9|1
1733114200000|2024-12-02 04:36:40|204399.7|204309.7|204397.5|204307.5|204399.7|204309.7|204397.5|204307.5|2
1733114210000|2024-12-02 04:36:50|204397.8|204307.8|204397.8|204307.8|204397.8|204307.8|204397.8|204307.8|1
1733114220000|2024-12-02 04:37:00|204399|204309|204399|204309|204399|204309|204399|204309|1
1733114230000|2024-12-02 04:37:10|204398.8|204308.8|204398.8|204308.8|204398.8|204308.8|204398.8|204308.8|1
1733114250000|2024-12-02 04:37:30|204397.5|204307.5|204397.5|204307.5|204397.5|204307.5|204397.5|204307.5|1
1733114260000|2024-12-02 04:37:40|204405.5|204315.5|204413.3|204323.3|204416.9|204326.9|204405.5|204315.5|3
1733114270000|2024-12-02 04:37:50|204410.5|204320.5|204399.7|204309.7|204410.5|204320.5|204399.7|204309.7|3
1733114280000|2024-12-02 04:38:00|204400.3|204310.3|204404.9|204314.9|204404.9|204314.9|204400.3|204310.3|2
1733114300000|2024-12-02 04:38:20|204405.5|204315.5|204405.5|204315.5|204405.5|204315.5|204405.5|204315.5|1
1733114310000|2024-12-02 04:38:30|204405.8|204315.8|204413.8|204323.8|204413.8|204323.8|204405.8|204315.8|2
1733114340000|2024-12-02 04:39:00|204413.3|204323.3|204413.3|204323.3|204413.3|204323.3|204413.3|204323.3|1
1733114350000|2024-12-02 04:39:10|204413|204323|204425.8|204335.8|204431.8|204341.8|204413|204323|7
1733114370000|2024-12-02 04:39:30|204427|204337|204431.8|204341.8|204431.8|204341.8|204427|204337|2
1733114380000|2024-12-02 04:39:40|204432|204342|204432|204342|204432|204342|204432|204342|1
1733114400000|2024-12-02 04:40:00|204429.5|204339.5|204426.1|204336.1|204429.5|204339.5|204421|204331|4
1733114410000|2024-12-02 04:40:10|204426.3|204336.3|204426.3|204336.3|204426.3|204336.3|204426.3|204336.3|1
1733114430000|2024-12-02 04:40:30|204425.8|204335.8|204425.8|204335.8|204425.8|204335.8|204425.8|204335.8|1
1733114450000|2024-12-02 04:40:50|204427.7|204337.7|204427.7|204337.7|204427.7|204337.7|204427.7|204337.7|1
1733114460000|2024-12-02 04:41:00|204425.2|204335.2|204415.1|204325.1|204425.2|204335.2|204406.2|204316.2|6
1733114470000|2024-12-02 04:41:10|204417.8|204327.8|204417.8|204327.8|204417.8|204327.8|204417.8|204327.8|1
1733114480000|2024-12-02 04:41:20|204415|204325|204418.4|204328.4|204418.4|204328.4|204400.2|204310.2|5
1733114500000|2024-12-02 04:41:40|204419.6|204329.6|204419.6|204329.6|204419.6|204329.6|204419.6|204329.6|1
1733114510000|2024-12-02 04:41:50|204428.3|204338.3|204422.7|204332.7|204428.3|204338.3|204422.7|204332.7|3
1733114540000|2024-12-02 04:42:20|204422.5|204332.5|204422.5|204332.5|204422.5|204332.5|204422.5|204332.5|1
1733114550000|2024-12-02 04:42:30|204424.3|204334.3|204436.5|204346.5|204436.5|204346.5|204424.3|204334.3|5
1733114560000|2024-12-02 04:42:40|204436.3|204346.3|204426|204336|204436.3|204346.3|204426|204336|2
1733114590000|2024-12-02 04:43:10|204428.4|204338.4|204429.8|204339.8|204429.8|204339.8|204428.4|204338.4|2
1733114600000|2024-12-02 04:43:20|204431.5|204341.5|204436.3|204346.3|204437.3|204347.3|204431.5|204341.5|4
1733114610000|2024-12-02 04:43:30|204435.7|204345.7|204426.2|204336.2|204435.7|204345.7|204426.2|204336.2|3
1733114630000|2024-12-02 04:43:50|204426.4|204336.4|204434.2|204344.2|204434.2|204344.2|204426.4|204336.4|2
1733114640000|2024-12-02 04:44:00|204431.5|204341.5|204419.7|204329.7|204431.5|204341.5|204419.5|204329.5|4
1733114660000|2024-12-02 04:44:20|204421.1|204331.1|204420.5|204330.5|204421.1|204331.1|204420.5|204330.5|2
1733114670000|2024-12-02 04:44:30|204423.9|204333.9|204444.8|204354.8|204444.8|204354.8|204423.9|204333.9|4
1733114680000|2024-12-02 04:44:40|204445.4|204355.4|204446|204356|204446|204356|204445.4|204355.4|2
1733114690000|2024-12-02 04:44:50|204445.6|204355.6|204445.4|204355.4|204445.6|204355.6|204445.4|204355.4|2
1733114700000|2024-12-02 04:45:00|204444.6|204354.6|204444.6|204354.6|204444.6|204354.6|204444.6|204354.6|1
1733114710000|2024-12-02 04:45:10|204446.5|204356.5|204447.3|204357.3|204447.3|204357.3|204446.5|204356.5|3
1733114720000|2024-12-02 04:45:20|204447|204357|204447|204357|204447|204357|204447|204357|1
1733114730000|2024-12-02 04:45:30|204443.7|204353.7|204443.7|204353.7|204443.7|204353.7|204443.7|204353.7|1
1733114750000|2024-12-02 04:45:50|204442.2|204352.2|204443.7|204353.7|204443.7|204353.7|204442.2|204352.2|2
1733114760000|2024-12-02 04:46:00|204447|204357|204447|204357|204447|204357|204447|204357|1
1733114780000|2024-12-02 04:46:20|204443.6|204353.6|204443.6|204353.6|204443.6|204353.6|204443.6|204353.6|1
1733114790000|2024-12-02 04:46:30|204442|204352|204442|204352|204442|204352|204442|204352|1
1733114800000|2024-12-02 04:46:40|204443.6|204353.6|204479.7|204389.7|204490.6|204400.6|204443.6|204353.6|8
1733114810000|2024-12-02 04:46:50|204479.5|204389.5|204479.1|204389.1|204479.5|204389.5|204478.9|204388.9|3
1733114830000|2024-12-02 04:47:10|204478.9|204388.9|204479.1|204389.1|204479.1|204389.1|204478.9|204388.9|2
1733114840000|2024-12-02 04:47:20|204480|204390|204478|204388|204483.5|204393.5|204478|204388|4
1733114850000|2024-12-02 04:47:30|204476.5|204386.5|204467.3|204377.3|204476.5|204386.5|204455.3|204365.3|5
1733114860000|2024-12-02 04:47:40|204470.9|204380.9|204476.1|204386.1|204476.5|204386.5|204470.9|204380.9|3
1733114880000|2024-12-02 04:48:00|204480.2|204390.2|204496.4|204406.4|204497.8|204407.8|204480.2|204390.2|3
1733114890000|2024-12-02 04:48:10|204483.2|204393.2|204497.3|204407.3|204497.3|204407.3|204483.2|204393.2|9
1733114900000|2024-12-02 04:48:20|204496.9|204406.9|204499.5|204409.5|204499.5|204409.5|204484.5|204394.5|6
1733114910000|2024-12-02 04:48:30|204500.7|204410.7|204499.7|204409.7|204501.3|204411.3|204499.7|204409.7|3
1733114920000|2024-12-02 04:48:40|204499.4|204409.4|204481.4|204391.4|204499.4|204409.4|204481.3|204391.3|5
1733114950000|2024-12-02 04:49:10|204485.2|204395.2|204512.5|204422.5|204514.4|204424.4|204485.2|204395.2|8
1733114960000|2024-12-02 04:49:20|204513.4|204423.4|204517.2|204427.2|204517.2|204427.2|204513.4|204423.4|2
1733114970000|2024-12-02 04:49:30|204517|204427|204516.7|204426.7|204517|204427|204514.8|204424.8|4
1733114980000|2024-12-02 04:49:40|204516.6|204426.6|204512.2|204422.2|204516.6|204426.6|204512.2|204422.2|2
1733114990000|2024-12-02 04:49:50|204516.3|204426.3|204549.9|204459.9|204553.3|204463.3|204516.3|204426.3|17
1733115000000|2024-12-02 04:50:00|204550.5|204460.5|204558.3|204468.3|204558.3|204468.3|204550.5|204460.5|4
1733115010000|2024-12-02 04:50:10|204557.7|204467.7|204554.2|204464.2|204557.7|204467.7|204547.2|204457.2|5
1733115020000|2024-12-02 04:50:20|204554|204464|204541.4|204451.4|204561.4|204471.4|204539.8|204449.8|12
1733115030000|2024-12-02 04:50:30|204541.2|204451.2|204536.2|204446.2|204541.4|204451.4|204535.6|204445.6|6
1733115040000|2024-12-02 04:50:40|204536.4|204446.4|204536.2|204446.2|204536.4|204446.4|204536.2|204446.2|2
1733115050000|2024-12-02 04:50:50|204536.4|204446.4|204519|204429|204536.4|204446.4|204518.8|204428.8|10
1733115060000|2024-12-02 04:51:00|204519.2|204429.2|204520.8|204430.8|204520.8|204430.8|204518|204428|8
1733115070000|2024-12-02 04:51:10|204519|204429|204516.4|204426.4|204519|204429|204516.4|204426.4|4
1733115080000|2024-12-02 04:51:20|204519.6|204429.6|204517.8|204427.8|204524.2|204434.2|204517.8|204427.8|9
1733115090000|2024-12-02 04:51:30|204515.3|204425.3|204515.3|204425.3|204515.3|204425.3|204515.3|204425.3|1
1733115110000|2024-12-02 04:51:50|204519.3|204429.3|204502.3|204412.3|204520.1|204430.1|204502.3|204412.3|6
1733115120000|2024-12-02 04:52:00|204501.5|204411.5|204501.5|204411.5|204501.5|204411.5|204501.5|204411.5|1
1733115130000|2024-12-02 04:52:10|204501.3|204411.3|204509.5|204419.5|204514.7|204424.7|204498.9|204408.9|6
1733115140000|2024-12-02 04:52:20|204510.1|204420.1|204498.3|204408.3|204510.1|204420.1|204497.9|204407.9|9
1733115150000|2024-12-02 04:52:30|204500.9|204410.9|204503.3|204413.3|204505.9|204415.9|204500.9|204410.9|3
1733115170000|2024-12-02 04:52:50|204498.3|204408.3|204514.3|204424.3|204515.5|204425.5|204498.3|204408.3|4
1733115180000|2024-12-02 04:53:00|204503|204413|204497.5|204407.5|204509.3|204419.3|204497.3|204407.3|5
1733115190000|2024-12-02 04:53:10|204496.5|204406.5|204507.8|204417.8|204518.3|204428.3|204495.9|204405.9|7
1733115200000|2024-12-02 04:53:20|204501|204411|204508.8|204418.8|204510.4|204420.4|204501|204411|5
1733115210000|2024-12-02 04:53:30|204502|204412|204507|204417|204507|204417|204502|204412|3
1733115220000|2024-12-02 04:53:40|204509.8|204419.8|204529|204439|204535.8|204445.8|204509.8|204419.8|5
1733115230000|2024-12-02 04:53:50|204530.6|204440.6|204524.4|204434.4|204530.6|204440.6|204524.4|204434.4|5
1733115240000|2024-12-02 04:54:00|204527.8|204437.8|204557.5|204467.5|204559.1|204469.1|204527.8|204437.8|5
1733115250000|2024-12-02 04:54:10|204560.5|204470.5|204560.5|204470.5|204560.5|204470.5|204560.5|204470.5|1
1733115260000|2024-12-02 04:54:20|204561.3|204471.3|204561.5|204471.5|204561.5|204471.5|204561.3|204471.3|2
1733115270000|2024-12-02 04:54:30|204562.3|204472.3|204562.3|204472.3|204562.3|204472.3|204562.3|204472.3|1
1733115300000|2024-12-02 04:55:00|204564.1|204474.1|204563.1|204473.1|204564.1|204474.1|204563.1|204473.1|2
1733115310000|2024-12-02 04:55:10|204561.3|204471.3|204538.7|204448.7|204561.3|204471.3|204538.1|204448.1|11
1733115320000|2024-12-02 04:55:20|204538.9|204448.9|204522.8|204432.8|204539.5|204449.5|204522.8|204432.8|8
1733115330000|2024-12-02 04:55:30|204520.2|204430.2|204521.8|204431.8|204521.8|204431.8|204520.2|204430.2|2
1733115340000|2024-12-02 04:55:40|204523.4|204433.4|204532.5|204442.5|204533.5|204443.5|204523.4|204433.4|7
1733115350000|2024-12-02 04:55:50|204529.6|204439.6|204528.8|204438.8|204540|204450|204523.8|204433.8|7
1733115360000|2024-12-02 04:56:00|204530.4|204440.4|204531.8|204441.8|204534.2|204444.2|204530.4|204440.4|4
1733115390000|2024-12-02 04:56:30|204546|204456|204529.3|204439.3|204546|204456|204529.3|204439.3|2
1733115410000|2024-12-02 04:56:50|204531.9|204441.9|204525.5|204435.5|204531.9|204441.9|204525.5|204435.5|4
1733115420000|2024-12-02 04:57:00|204523.3|204433.3|204525.5|204435.5|204525.5|204435.5|204523.3|204433.3|2
1733115440000|2024-12-02 04:57:20|204521.3|204431.3|204521.3|204431.3|204521.3|204431.3|204521.3|204431.3|1
1733115450000|2024-12-02 04:57:30|204513.9|204423.9|204513.9|204423.9|204513.9|204423.9|204513.9|204423.9|1
1733115460000|2024-12-02 04:57:40|204537.2|204447.2|204537.2|204447.2|204537.2|204447.2|204537.2|204447.2|1
1733115470000|2024-12-02 04:57:50|204533|204443|204538.6|204448.6|204539.6|204449.6|204518.2|204428.2|6
1733115480000|2024-12-02 04:58:00|204535.2|204445.2|204507.4|204417.4|204535.2|204445.2|204503.4|204413.4|3
1733115490000|2024-12-02 04:58:10|204511.4|204421.4|204514.2|204424.2|204514.2|204424.2|204511.4|204421.4|2
1733115510000|2024-12-02 04:58:30|204510|204420|204510|204420|204510|204420|204510|204420|1
1733115530000|2024-12-02 04:58:50|204513|204423|204513|204423|204513|204423|204513|204423|1
1733115540000|2024-12-02 04:59:00|204519.1|204429.1|204519.2|204429.2|204521.8|204431.8|204516.8|204426.8|4
1733115570000|2024-12-02 04:59:30|204516.3|204426.3|204516.5|204426.5|204516.5|204426.5|204516.3|204426.3|2
1733115580000|2024-12-02 04:59:40|204517.8|204427.8|204527.5|204437.5|204527.5|204437.5|204517.8|204427.8|2
1733115590000|2024-12-02 04:59:50|204526.8|204436.8|204517.3|204427.3|204526.8|204436.8|204514.1|204424.1|5
1733115630000|2024-12-02 05:00:30|204518|204428|204518|204428|204518|204428|204518|204428|1
1733115650000|2024-12-02 05:00:50|204522.9|204432.9|204517.1|204427.1|204522.9|204432.9|204517.1|204427.1|2
1733115670000|2024-12-02 05:01:10|204519.1|204429.1|204518.9|204428.9|204519.1|204429.1|204518.9|204428.9|2
1733115680000|2024-12-02 05:01:20|204519.1|204429.1|204516.8|204426.8|204519.1|204429.1|204516.8|204426.8|2
1733115700000|2024-12-02 05:01:40|204519|204429|204531.1|204441.1|204550.7|204460.7|204519|204429|10
1733115710000|2024-12-02 05:01:50|204534|204444|204555.3|204465.3|204555.5|204465.5|204534|204444|4
1733115720000|2024-12-02 05:02:00|204556.7|204466.7|204557.3|204467.3|204557.3|204467.3|204556.7|204466.7|4
1733115730000|2024-12-02 05:02:10|204557.5|204467.5|204557.5|204467.5|204557.5|204467.5|204557.5|204467.5|1
1733115740000|2024-12-02 05:02:20|204555.7|204465.7|204544.2|204454.2|204555.7|204465.7|204543.2|204453.2|7
1733115760000|2024-12-02 05:02:40|204533.8|204443.8|204523.8|204433.8|204533.8|204443.8|204523.2|204433.2|5
1733115770000|2024-12-02 05:02:50|204522.2|204432.2|204530|204440|204543.6|204453.6|204515.8|204425.8|6
1733115780000|2024-12-02 05:03:00|204529.8|204439.8|204547.2|204457.2|204547.2|204457.2|204529.8|204439.8|4
1733115790000|2024-12-02 05:03:10|204547|204457|204547|204457|204547|204457|204547|204457|1
1733115800000|2024-12-02 05:03:20|204547.2|204457.2|204547.2|204457.2|204547.2|204457.2|204547.2|204457.2|1
1733115810000|2024-12-02 05:03:30|204547|204457|204553.4|204463.4|204558|204468|204547|204457|4
1733115820000|2024-12-02 05:03:40|204556.2|204466.2|204550.5|204460.5|204556.2|204466.2|204550.5|204460.5|3
1733115830000|2024-12-02 05:03:50|204537.1|204447.1|204531.2|204441.2|204539.5|204449.5|204524|204434|13
1733115840000|2024-12-02 05:04:00|204534.6|204444.6|204551.9|204461.9|204556.2|204466.2|204534.6|204444.6|5
1733115880000|2024-12-02 05:04:40|204553|204463|204554|204464|204554|204464|204553|204463|2
1733115900000|2024-12-02 05:05:00|204552.7|204462.7|204552.4|204462.4|204552.7|204462.7|204552.4|204462.4|2
1733115920000|2024-12-02 05:05:20|204550.4|204460.4|204531.6|204441.6|204550.4|204460.4|204523.4|204433.4|8
1733115930000|2024-12-02 05:05:30|204529|204439|204529|204439|204529|204439|204529|204439|1
1733115940000|2024-12-02 05:05:40|204527.6|204437.6|204523.4|204433.4|204527.6|204437.6|204523.2|204433.2|4
1733115950000|2024-12-02 05:05:50|204531.6|204441.6|204529.4|204439.4|204535.5|204445.5|204529.4|204439.4|4
1733115960000|2024-12-02 05:06:00|204537.8|204447.8|204528.4|204438.4|204537.8|204447.8|204528.4|204438.4|4
1733115970000|2024-12-02 05:06:10|204532.4|204442.4|204531.2|204441.2|204532.4|204442.4|204531.2|204441.2|2
1733115980000|2024-12-02 05:06:20|204528|204438|204535.5|204445.5|204555.6|204465.6|204524.2|204434.2|12
1733115990000|2024-12-02 05:06:30|204543.3|204453.3|204539.6|204449.6|204544.3|204454.3|204529|204439|6
1733116000000|2024-12-02 05:06:40|204540|204450|204540|204450|204540|204450|204540|204450|1
1733116010000|2024-12-02 05:06:50|204532.8|204442.8|204554.1|204464.1|204558.7|204468.7|204532.8|204442.8|3
1733116020000|2024-12-02 05:07:00|204553.7|204463.7|204553.9|204463.9|204553.9|204463.9|204553.7|204463.7|2
1733116030000|2024-12-02 05:07:10|204554.7|204464.7|204558.3|204468.3|204558.3|204468.3|204554.7|204464.7|4
1733116040000|2024-12-02 05:07:20|204557.7|204467.7|204557.7|204467.7|204557.7|204467.7|204557.7|204467.7|1
1733116050000|2024-12-02 05:07:30|204557.5|204467.5|204557.5|204467.5|204557.5|204467.5|204557.5|204467.5|1
1733116060000|2024-12-02 05:07:40|204558.3|204468.3|204569.9|204479.9|204569.9|204479.9|204558.3|204468.3|4
1733116070000|2024-12-02 05:07:50|204567.5|204477.5|204564.2|204474.2|204567.5|204477.5|204549|204459|9
1733116080000|2024-12-02 05:08:00|204564.8|204474.8|204566.4|204476.4|204581.2|204491.2|204564.8|204474.8|10
1733116090000|2024-12-02 05:08:10|204563.2|204473.2|204561.2|204471.2|204563.2|204473.2|204561.2|204471.2|2
1733116110000|2024-12-02 05:08:30|204551|204461|204547.7|204457.7|204551|204461|204547.7|204457.7|2
1733116120000|2024-12-02 05:08:40|204549.7|204459.7|204554|204464|204554.2|204464.2|204549.7|204459.7|3
1733116130000|2024-12-02 05:08:50|204556.4|204466.4|204551|204461|204558|204468|204551|204461|4
1733116140000|2024-12-02 05:09:00|204552.8|204462.8|204553|204463|204553.4|204463.4|204549.8|204459.8|4
1733116160000|2024-12-02 05:09:20|204554.2|204464.2|204561.5|204471.5|204561.5|204471.5|204554.2|204464.2|2
1733116170000|2024-12-02 05:09:30|204559.5|204469.5|204554.7|204464.7|204559.5|204469.5|204547.1|204457.1|4
1733116180000|2024-12-02 05:09:40|204553.5|204463.5|204553.5|204463.5|204553.5|204463.5|204553.5|204463.5|1
1733116190000|2024-12-02 05:09:50|204549.5|204459.5|204551.1|204461.1|204553.5|204463.5|204549.5|204459.5|4
1733116200000|2024-12-02 05:10:00|204550|204460|204550|204460|204550|204460|204550|204460|1
1733116210000|2024-12-02 05:10:10|204551.8|204461.8|204550.9|204460.9|204563.4|204473.4|204550.9|204460.9|5
1733116220000|2024-12-02 05:10:20|204543.7|204453.7|204537.5|204447.5|204543.7|204453.7|204535.3|204445.3|12
1733116230000|2024-12-02 05:10:30|204539.7|204449.7|204541.2|204451.2|204549.9|204459.9|204536.3|204446.3|10
1733116240000|2024-12-02 05:10:40|204539.8|204449.8|204536|204446|204539.8|204449.8|204536|204446|2
1733116250000|2024-12-02 05:10:50|204538|204448|204535|204445|204538|204448|204534.2|204444.2|3
1733116260000|2024-12-02 05:11:00|204536.4|204446.4|204520.6|204430.6|204536.8|204446.8|204520.6|204430.6|7
1733116270000|2024-12-02 05:11:10|204520|204430|204519.8|204429.8|204520.4|204430.4|204519.8|204429.8|3
1733116280000|2024-12-02 05:11:20|204520.4|204430.4|204528.7|204438.7|204528.7|204438.7|204520.4|204430.4|4
1733116290000|2024-12-02 05:11:30|204533.1|204443.1|204531.3|204441.3|204533.1|204443.1|204531.3|204441.3|2
1733116300000|2024-12-02 05:11:40|204528.9|204438.9|204498.4|204408.4|204528.9|204438.9|204497.8|204407.8|7
1733116310000|2024-12-02 05:11:50|204494.3|204404.3|204492.7|204402.7|204494.3|204404.3|204492.7|204402.7|3
1733116320000|2024-12-02 05:12:00|204495.7|204405.7|204494.7|204404.7|204501.5|204411.5|204494.7|204404.7|4
1733116330000|2024-12-02 05:12:10|204494.5|204404.5|204494.5|204404.5|204494.5|204404.5|204494.5|204404.5|1
1733116340000|2024-12-02 05:12:20|204491.7|204401.7|204461.5|204371.5|204491.7|204401.7|204450.5|204360.5|13
1733116350000|2024-12-02 05:12:30|204457.1|204367.1|204456.1|204366.1|204458.3|204368.3|204453.7|204363.7|15
1733116360000|2024-12-02 05:12:40|204459.7|204369.7|204482.1|204392.1|204482.4|204392.4|204458.1|204368.1|13
1733116370000|2024-12-02 05:12:50|204480.3|204390.3|204455.9|204365.9|204482.1|204392.1|204455.9|204365.9|11
1733116380000|2024-12-02 05:13:00|204457.9|204367.9|204456.5|204366.5|204459.9|204369.9|204454.7|204364.7|19
1733116390000|2024-12-02 05:13:10|204457.1|204367.1|204455.8|204365.8|204461.2|204371.2|204455.7|204365.7|23
1733116400000|2024-12-02 05:13:20|204456.8|204366.8|204458.4|204368.4|204461|204371|204454.2|204364.2|20
1733116410000|2024-12-02 05:13:30|204456.6|204366.6|204477.9|204387.9|204486|204396|204456.6|204366.6|8
1733116420000|2024-12-02 05:13:40|204474.3|204384.3|204480.5|204390.5|204480.5|204390.5|204471.4|204381.4|7
1733116430000|2024-12-02 05:13:50|204478.9|204388.9|204470.3|204380.3|204478.9|204388.9|204469.7|204379.7|9
1733116440000|2024-12-02 05:14:00|204471.9|204381.9|204487.2|204397.2|204488.6|204398.6|204471.9|204381.9|5
1733116450000|2024-12-02 05:14:10|204487|204397|204487|204397|204487|204397|204487|204397|1
1733116460000|2024-12-02 05:14:20|204488|204398|204488.8|204398.8|204488.8|204398.8|204487.8|204397.8|4
1733116480000|2024-12-02 05:14:40|204487.5|204397.5|204472.1|204382.1|204487.5|204397.5|204470.7|204380.7|5
1733116490000|2024-12-02 05:14:50|204475.2|204385.2|204480.4|204390.4|204492.8|204402.8|204475.2|204385.2|8
1733116500000|2024-12-02 05:15:00|204484.6|204394.6|204480.8|204390.8|204486.2|204396.2|204480.8|204390.8|7
1733116510000|2024-12-02 05:15:10|204478.1|204388.1|204496.9|204406.9|204499.9|204409.9|204478.1|204388.1|4
1733116520000|2024-12-02 05:15:20|204496.7|204406.7|204496.7|204406.7|204496.7|204406.7|204496.7|204406.7|1
1733116540000|2024-12-02 05:15:40|204501|204411|204522.4|204432.4|204533.6|204443.6|204501|204411|6
1733116550000|2024-12-02 05:15:50|204524.2|204434.2|204522.1|204432.1|204531.1|204441.1|204509.7|204419.7|12
1733116560000|2024-12-02 05:16:00|204543.3|204453.3|204525.7|204435.7|204543.3|204453.3|204525.7|204435.7|6
1733116570000|2024-12-02 05:16:10|204522.3|204432.3|204518|204428|204524.3|204434.3|204518|204428|4
1733116580000|2024-12-02 05:16:20|204519.4|204429.4|204522.2|204432.2|204532.8|204442.8|204519.4|204429.4|7
1733116590000|2024-12-02 05:16:30|204529.8|204439.8|204533.8|204443.8|204533.8|204443.8|204529.8|204439.8|3
1733116600000|2024-12-02 05:16:40|204547.8|204457.8|204553.4|204463.4|204562.6|204472.6|204547.8|204457.8|10
1733116610000|2024-12-02 05:16:50|204552.8|204462.8|204555.2|204465.2|204555.2|204465.2|204551.6|204461.6|5
1733116620000|2024-12-02 05:17:00|204555.8|204465.8|204555.8|204465.8|204555.8|204465.8|204555.8|204465.8|1
1733116630000|2024-12-02 05:17:10|204556|204466|204566.6|204476.6|204567.5|204477.5|204556|204466|10
1733116640000|2024-12-02 05:17:20|204562.2|204472.2|204556.6|204466.6|204562.4|204472.4|204556.6|204466.6|5
1733116650000|2024-12-02 05:17:30|204555|204465|204553.6|204463.6|204555|204465|204553.6|204463.6|2
1733116660000|2024-12-02 05:17:40|204553.4|204463.4|204556.7|204466.7|204570.9|204480.9|204553.4|204463.4|8
1733116670000|2024-12-02 05:17:50|204558.7|204468.7|204558.9|204468.9|204558.9|204468.9|204556.7|204466.7|13
1733116680000|2024-12-02 05:18:00|204556.9|204466.9|204558.9|204468.9|204558.9|204468.9|204556.9|204466.9|6
1733116690000|2024-12-02 05:18:10|204559.9|204469.9|204559.7|204469.7|204566.7|204476.7|204558.3|204468.3|15
1733116700000|2024-12-02 05:18:20|204560.5|204470.5|204559.4|204469.4|204566.2|204476.2|204551.7|204461.7|14
1733116710000|2024-12-02 05:18:30|204555.8|204465.8|204554.2|204464.2|204555.8|204465.8|204554.2|204464.2|2
1733116720000|2024-12-02 05:18:40|204553.6|204463.6|204561.3|204471.3|204576.6|204486.6|204553.6|204463.6|14
1733116730000|2024-12-02 05:18:50|204560.9|204470.9|204567.1|204477.1|204575.7|204485.7|204559.5|204469.5|4
1733116740000|2024-12-02 05:19:00|204565.7|204475.7|204564.1|204474.1|204565.7|204475.7|204557.9|204467.9|6
1733116750000|2024-12-02 05:19:10|204561.7|204471.7|204560.3|204470.3|204563.1|204473.1|204558.7|204468.7|18
1733116760000|2024-12-02 05:19:20|204560.5|204470.5|204562.5|204472.5|204575.7|204485.7|204559.5|204469.5|13
1733116770000|2024-12-02 05:19:30|204559.1|204469.1|204559.1|204469.1|204562.7|204472.7|204557.5|204467.5|8
1733116780000|2024-12-02 05:19:40|204557.9|204467.9|204557.5|204467.5|204557.9|204467.9|204557.5|204467.5|2
1733116790000|2024-12-02 05:19:50|204556.3|204466.3|204568.7|204478.7|204573.9|204483.9|204554.3|204464.3|6
1733116800000|2024-12-02 05:20:00|204575.3|204485.3|204575.3|204485.3|204575.3|204485.3|204575.3|204485.3|1
1733116820000|2024-12-02 05:20:20|204575.5|204485.5|204582.1|204492.1|204582.1|204492.1|204560.5|204470.5|11
1733116830000|2024-12-02 05:20:30|204565.4|204475.4|204565.4|204475.4|204565.4|204475.4|204563.8|204473.8|3
1733116840000|2024-12-02 05:20:40|204574.4|204484.4|204576|204486|204576|204486|204570.8|204480.8|4
1733116850000|2024-12-02 05:20:50|204582.2|204492.2|204552.3|204462.3|204582.2|204492.2|204552.3|204462.3|5
1733116860000|2024-12-02 05:21:00|204549.5|204459.5|204549.9|204459.9|204549.9|204459.9|204549.5|204459.5|2
1733116870000|2024-12-02 05:21:10|204552.8|204462.8|204575.1|204485.1|204575.1|204485.1|204552.8|204462.8|4
1733116900000|2024-12-02 05:21:40|204573.3|204483.3|204573.3|204483.3|204573.3|204483.3|204573.3|204483.3|1
1733116910000|2024-12-02 05:21:50|204574.8|204484.8|204602.4|204512.4|204631.3|204541.3|204574.8|204484.8|15
1733116920000|2024-12-02 05:22:00|204602.3|204512.3|204592.5|204442|204644|204521.4|204592.5|204442|16
1733116930000|2024-12-02 05:22:10|204595.5|204439.6|204563.1|204473.1|204595.5|204473.2|204562.9|204439.4|10
1733116940000|2024-12-02 05:22:20|204562.8|204472.8|204576.1|204486.1|204576.1|204486.1|204562.7|204472.7|4
1733116950000|2024-12-02 05:22:30|204571.6|204481.6|204571.4|204481.4|204571.6|204481.6|204571.4|204481.4|2
1733116960000|2024-12-02 05:22:40|204571.6|204481.6|204571.4|204481.4|204571.6|204481.6|204571.4|204481.4|2
1733116970000|2024-12-02 05:22:50|204564.3|204474.3|204564.3|204474.3|204564.3|204474.3|204564.3|204474.3|1
1733116980000|2024-12-02 05:23:00|204563.3|204473.3|204569.2|204479.2|204569.9|204479.9|204563.3|204473.3|8
1733117000000|2024-12-02 05:23:20|204566.4|204476.4|204545.6|204455.6|204566.4|204476.4|204538.6|204448.6|10
1733117010000|2024-12-02 05:23:30|204545.5|204455.5|204539.4|204449.4|204545.5|204455.5|204537.9|204447.9|4
1733117020000|2024-12-02 05:23:40|204539.2|204449.2|204536.5|204446.5|204539.4|204449.4|204535.2|204445.2|5
1733117040000|2024-12-02 05:24:00|204534.9|204444.9|204527.5|204437.5|204536.7|204446.7|204519.8|204429.8|8
1733117050000|2024-12-02 05:24:10|204530.4|204440.4|204524.3|204434.3|204532.5|204442.5|204524.3|204434.3|5
1733117060000|2024-12-02 05:24:20|204527.2|204437.2|204529.4|204439.4|204530.8|204440.8|204524|204434|11
1733117080000|2024-12-02 05:24:40|204529.2|204439.2|204547.7|204457.7|204547.7|204457.7|204529.2|204439.2|3
1733117090000|2024-12-02 05:24:50|204545.1|204455.1|204541.9|204451.9|204545.1|204455.1|204541.9|204451.9|2
1733117100000|2024-12-02 05:25:00|204538.7|204448.7|204529.3|204439.3|204538.7|204448.7|204526.5|204436.5|3
1733117110000|2024-12-02 05:25:10|204537.1|204447.1|204531.6|204441.6|204537.1|204447.1|204531.6|204441.6|3
1733117120000|2024-12-02 05:25:20|204528.8|204438.8|204526.1|204436.1|204528.8|204438.8|204526.1|204436.1|2
1733117130000|2024-12-02 05:25:30|204525.9|204435.9|204525.2|204435.2|204532.6|204442.6|204520.5|204430.5|15
1733117140000|2024-12-02 05:25:40|204521.6|204431.6|204548.1|204458.1|204554.4|204464.4|204521.6|204431.6|8
1733117150000|2024-12-02 05:25:50|204548.3|204458.3|204548.3|204458.3|204548.3|204458.3|204548.3|204458.3|1
1733117160000|2024-12-02 05:26:00|204549.3|204459.3|204551.9|204461.9|204551.9|204461.9|204549.3|204459.3|2
1733117170000|2024-12-02 05:26:10|204549.3|204459.3|204535|204445|204549.3|204459.3|204534.5|204444.5|5
1733117180000|2024-12-02 05:26:20|204537.6|204447.6|204533.9|204443.9|204537.6|204447.6|204533.9|204443.9|4
1733117200000|2024-12-02 05:26:40|204531.1|204441.1|204532.9|204442.9|204532.9|204442.9|204531.1|204441.1|2
1733117210000|2024-12-02 05:26:50|204535.8|204445.8|204544.3|204454.3|204544.3|204454.3|204535.8|204445.8|2
1733117220000|2024-12-02 05:27:00|204534.4|204444.4|204533.1|204443.1|204536.9|204446.9|204527.7|204437.7|10
1733117230000|2024-12-02 05:27:10|204532.9|204442.9|204551.6|204461.6|204572.5|204482.5|204532.9|204442.9|24
1733117240000|2024-12-02 05:27:20|204551.7|204461.7|204546.3|204456.3|204553.2|204463.2|204543.1|204453.1|6
1733117250000|2024-12-02 05:27:30|204545.8|204455.8|204544.6|204454.6|204546.6|204456.6|204540.8|204450.8|6
1733117260000|2024-12-02 05:27:40|204540.1|204450.1|204540.7|204450.7|204541.8|204451.8|204537.7|204447.7|8
1733117270000|2024-12-02 05:27:50|204533.5|204443.5|204524.7|204434.7|204533.5|204443.5|204524.7|204434.7|3
1733117280000|2024-12-02 05:28:00|204523.4|204433.4|204538.3|204448.3|204538.3|204448.3|204523.4|204433.4|9
1733117290000|2024-12-02 05:28:10|204539.3|204449.3|204526.9|204436.9|204539.3|204449.3|204526.3|204436.3|7
1733117300000|2024-12-02 05:28:20|204523.5|204433.5|204531|204441|204532.8|204442.8|204505.8|204415.8|10
1733117310000|2024-12-02 05:28:30|204532.4|204442.4|204519.9|204429.9|204537.1|204447.1|204519.9|204429.9|13
1733117320000|2024-12-02 05:28:40|204527.6|204437.6|204527.6|204437.6|204529.6|204439.6|204527.6|204437.6|3
1733117340000|2024-12-02 05:29:00|204524|204434|204513.1|204423.1|204524|204434|204511.5|204421.5|3
1733117350000|2024-12-02 05:29:10|204517|204427|204525|204435|204529.4|204439.4|204517|204427|5
1733117360000|2024-12-02 05:29:20|204520.5|204430.5|204509.5|204419.5|204520.5|204430.5|204505.5|204415.5|5
1733117370000|2024-12-02 05:29:30|204508.7|204418.7|204506.5|204416.5|204509.1|204419.1|204505.9|204415.9|4
1733117390000|2024-12-02 05:29:50|204505.8|204415.8|204505.8|204415.8|204505.8|204415.8|204505.8|204415.8|1
1733117400000|2024-12-02 05:30:00|204502.5|204412.5|204471.5|204381.5|204503.3|204413.3|204463.5|204373.5|19
1733117410000|2024-12-02 05:30:10|204475.1|204385.1|204468|204378|204481.2|204391.2|204467.8|204377.8|19
1733117420000|2024-12-02 05:30:20|204471.3|204381.3|204469.7|204379.7|204475.8|204385.8|204465.2|204375.2|17
1733117430000|2024-12-02 05:30:30|204468.3|204378.3|204451.1|204361.1|204468.3|204378.3|204450.5|204360.5|10
1733117440000|2024-12-02 05:30:40|204454.5|204364.5|204468.2|204378.2|204468.2|204378.2|204454.5|204364.5|4
1733117450000|2024-12-02 05:30:50|204465.1|204375.1|204463.7|204373.7|204469|204379|204460.2|204370.2|10
1733117460000|2024-12-02 05:31:00|204466.3|204376.3|204508.4|204418.4|204521.1|204431.1|204466.3|204376.3|14
1733117470000|2024-12-02 05:31:10|204507.5|204417.5|204519.1|204429.1|204526.1|204436.1|204507.5|204417.5|19
1733117480000|2024-12-02 05:31:20|204525.3|204435.3|204513|204423|204525.3|204435.3|204513|204423|14
1733117500000|2024-12-02 05:31:40|204509.9|204419.9|204493.3|204403.3|204509.9|204419.9|204491.2|204401.2|5
1733117510000|2024-12-02 05:31:50|204488.8|204398.8|204488.8|204398.8|204488.8|204398.8|204488.8|204398.8|1
1733117520000|2024-12-02 05:32:00|204488.6|204398.6|204488.6|204398.6|204488.6|204398.6|204488.6|204398.6|1
1733117540000|2024-12-02 05:32:20|204487.3|204397.3|204487.3|204397.3|204487.3|204397.3|204487.3|204397.3|1
1733117550000|2024-12-02 05:32:30|204499.5|204409.5|204486.7|204396.7|204499.5|204409.5|204486.7|204396.7|3
1733117560000|2024-12-02 05:32:40|204489.5|204399.5|204487.1|204397.1|204492.4|204402.4|204487.1|204397.1|3
1733117570000|2024-12-02 05:32:50|204490.4|204400.4|204492.3|204402.3|204492.3|204402.3|204484.9|204394.9|5
1733117580000|2024-12-02 05:33:00|204492.5|204402.5|204471.7|204381.7|204495|204405|204471.7|204381.7|5
1733117600000|2024-12-02 05:33:20|204466.9|204376.9|204459.7|204369.7|204467.1|204377.1|204451.8|204361.8|15
1733117610000|2024-12-02 05:33:30|204459.8|204369.8|204459.6|204369.6|204459.8|204369.8|204459.6|204369.6|2
1733117630000|2024-12-02 05:33:50|204462.4|204372.4|204462.7|204372.7|204465.7|204375.7|204462.4|204372.4|3
1733117640000|2024-12-02 05:34:00|204462.5|204372.5|204462.6|204372.6|204462.6|204372.6|204440.6|204350.6|6
1733117650000|2024-12-02 05:34:10|204459.8|204369.8|204459.8|204369.8|204459.8|204369.8|204459.8|204369.8|1
1733117660000|2024-12-02 05:34:20|204460.1|204370.1|204470.9|204380.9|204477|204387|204460.1|204370.1|10
1733117670000|2024-12-02 05:34:30|204471.6|204381.6|204477.1|204387.1|204477.1|204387.1|204471.6|204381.6|4
1733117680000|2024-12-02 05:34:40|204514.8|204424.8|204512.5|204422.5|204516.6|204426.6|204504.7|204414.7|10
1733117690000|2024-12-02 05:34:50|204511.7|204421.7|204510.2|204420.2|204511.7|204421.7|204510.2|204420.2|2
1733117710000|2024-12-02 05:35:10|204513.5|204423.5|204517.7|204427.7|204526.1|204436.1|204513.5|204423.5|7
1733117720000|2024-12-02 05:35:20|204513.8|204423.8|204511.4|204421.4|204513.8|204423.8|204499.1|204409.1|4
1733117740000|2024-12-02 05:35:40|204507.6|204417.6|204495.1|204405.1|204507.6|204417.6|204495.1|204405.1|2
1733117750000|2024-12-02 05:35:50|204497.7|204407.7|204493.9|204403.9|204507.5|204417.5|204486.4|204396.4|8
1733117760000|2024-12-02 05:36:00|204491.3|204401.3|204501.8|204411.8|204501.8|204411.8|204485.5|204395.5|5
1733117770000|2024-12-02 05:36:10|204503.2|204413.2|204490.7|204400.7|204503.2|204413.2|204483.7|204393.7|6
1733117780000|2024-12-02 05:36:20|204487.1|204397.1|204491|204401|204491|204401|204487.1|204397.1|3
1733117790000|2024-12-02 05:36:30|204489|204399|204499|204409|204499|204409|204477.3|204387.3|5
1733117800000|2024-12-02 05:36:40|204498.8|204408.8|204492.1|204402.1|204498.8|204408.8|204486.5|204396.5|5
1733117810000|2024-12-02 05:36:50|204486.8|204396.8|204492.8|204402.8|204492.8|204402.8|204486.3|204396.3|3
1733117820000|2024-12-02 05:37:00|204496.2|204406.2|204489.6|204399.6|204502.8|204412.8|204489.6|204399.6|4
1733117830000|2024-12-02 05:37:10|204489.4|204399.4|204464.7|204374.7|204489.4|204399.4|204464.4|204374.4|8
1733117840000|2024-12-02 05:37:20|204460.5|204370.5|204461.6|204371.6|204461.6|204371.6|204460.5|204370.5|3
1733117850000|2024-12-02 05:37:30|204455.6|204365.6|204462.5|204372.5|204463.2|204373.2|204440|204350|17
1733117860000|2024-12-02 05:37:40|204462.3|204372.3|204443.3|204353.3|204462.3|204372.3|204443.3|204353.3|6
1733117870000|2024-12-02 05:37:50|204444.2|204354.2|204444.8|204354.8|204463.4|204373.4|204442.4|204352.4|6
1733117890000|2024-12-02 05:38:10|204448.4|204358.4|204459.4|204369.4|204461.4|204371.4|204448.4|204358.4|15
1733117900000|2024-12-02 05:38:20|204456.8|204366.8|204442.6|204352.6|204459.4|204369.4|204442.6|204352.6|7
1733117910000|2024-12-02 05:38:30|204445.6|204355.6|204441.8|204351.8|204466|204376|204439.3|204349.3|12
1733117920000|2024-12-02 05:38:40|204451.1|204361.1|204445|204355|204451.1|204361.1|204443.5|204353.5|8
1733117930000|2024-12-02 05:38:50|204444.8|204354.8|204442.3|204352.3|204444.8|204354.8|204440.8|204350.8|3
1733117940000|2024-12-02 05:39:00|204445.3|204355.3|204441.4|204351.4|204445.3|204355.3|204430.6|204340.6|7
1733117950000|2024-12-02 05:39:10|204443.1|204353.1|204449.6|204359.6|204456.4|204366.4|204440.9|204350.9|7
1733117960000|2024-12-02 05:39:20|204445.6|204355.6|204442.4|204352.4|204445.6|204355.6|204442.4|204352.4|4
1733117970000|2024-12-02 05:39:30|204447.9|204357.9|204450.9|204360.9|204450.9|204360.9|204441.7|204351.7|4
1733117990000|2024-12-02 05:39:50|204448.4|204358.4|204430.9|204340.9|204448.4|204358.4|204427.8|204337.8|5
1733118000000|2024-12-02 05:40:00|204429.2|204339.2|204410.6|204320.6|204434.4|204344.4|204410.6|204320.6|13
1733118010000|2024-12-02 05:40:10|204429.3|204339.3|204420.6|204330.6|204430.7|204340.7|204413.9|204323.9|11
1733118020000|2024-12-02 05:40:20|204423.2|204333.2|204423.2|204333.2|204423.2|204333.2|204423.2|204333.2|1
1733118030000|2024-12-02 05:40:30|204431.9|204341.9|204430.5|204340.5|204431.9|204341.9|204427.1|204337.1|3
1733118050000|2024-12-02 05:40:50|204438.3|204348.3|204437|204347|204438.3|204348.3|204437|204347|2
1733118060000|2024-12-02 05:41:00|204432|204342|204451.3|204361.3|204456.8|204366.8|204429.7|204339.7|8
1733118070000|2024-12-02 05:41:10|204444.7|204354.7|204424.5|204334.5|204444.7|204354.7|204420.2|204330.2|16
1733118080000|2024-12-02 05:41:20|204428.7|204338.7|204431|204341|204431|204341|204425.9|204335.9|4
1733118090000|2024-12-02 05:41:30|204431.1|204341.1|204431.1|204341.1|204431.1|204341.1|204431.1|204341.1|1
1733118110000|2024-12-02 05:41:50|204428.4|204338.4|204418.9|204328.9|204428.4|204338.4|204414.4|204324.4|4
1733118120000|2024-12-02 05:42:00|204422.6|204332.6|204424|204334|204424|204334|204422.6|204332.6|2
1733118130000|2024-12-02 05:42:10|204423|204333|204417.7|204327.7|204429.4|204339.4|204417.7|204327.7|3
1733118140000|2024-12-02 05:42:20|204422.3|204332.3|204421.7|204331.7|204422.3|204332.3|204421.7|204331.7|2
1733118150000|2024-12-02 05:42:30|204419.1|204329.1|204416|204326|204426.2|204336.2|204416|204326|7
1733118160000|2024-12-02 05:42:40|204414.3|204324.3|204428.1|204338.1|204428.1|204338.1|204409.3|204319.3|6
1733118170000|2024-12-02 05:42:50|204424.5|204334.5|204429|204339|204434.5|204344.5|204423.3|204333.3|10
1733118180000|2024-12-02 05:43:00|204426.9|204336.9|204419.8|204329.8|204428.7|204338.7|204411.3|204321.3|10
1733118200000|2024-12-02 05:43:20|204424.3|204334.3|204406.5|204316.5|204424.3|204334.3|204406.5|204316.5|7
1733118210000|2024-12-02 05:43:30|204409.7|204319.7|204419.9|204329.9|204425.9|204335.9|204409.7|204319.7|3
1733118220000|2024-12-02 05:43:40|204422.8|204332.8|204412.2|204322.2|204422.8|204332.8|204412.2|204322.2|2
1733118230000|2024-12-02 05:43:50|204415.3|204325.3|204410.2|204320.2|204423.1|204333.1|204409.4|204319.4|8
1733118250000|2024-12-02 05:44:10|204411.8|204321.8|204399.4|204309.4|204414.9|204324.9|204399.4|204309.4|5
1733118260000|2024-12-02 05:44:20|204402.1|204312.1|204401.2|204311.2|204402.1|204312.1|204401.2|204311.2|2
1733118270000|2024-12-02 05:44:30|204399.2|204309.2|204401.7|204311.7|204401.7|204311.7|204399.2|204309.2|2
1733118280000|2024-12-02 05:44:40|204400.9|204310.9|204401.1|204311.1|204405.1|204315.1|204399.4|204309.4|4
1733118290000|2024-12-02 05:44:50|204403.6|204313.6|204407.9|204317.9|204412.2|204322.2|204403.6|204313.6|6
1733118300000|2024-12-02 05:45:00|204409|204319|204405.2|204315.2|204413.3|204323.3|204405.2|204315.2|3
1733118310000|2024-12-02 05:45:10|204407.4|204317.4|204421.7|204331.7|204423.5|204333.5|204407.4|204317.4|6
1733118320000|2024-12-02 05:45:20|204408.8|204318.8|204411.6|204321.6|204422.1|204332.1|204407.6|204317.6|7
1733118330000|2024-12-02 05:45:30|204412.5|204322.5|204414.5|204324.5|204421.2|204331.2|204412.5|204322.5|5
1733118340000|2024-12-02 05:45:40|204417.5|204327.5|204407.9|204317.9|204417.5|204327.5|204407.9|204317.9|6
1733118360000|2024-12-02 05:46:00|204405.1|204315.1|204405.1|204315.1|204405.1|204315.1|204405.1|204315.1|1
1733118370000|2024-12-02 05:46:10|204402.6|204312.6|204403.8|204313.8|204403.8|204313.8|204402.6|204312.6|2
1733118380000|2024-12-02 05:46:20|204404.6|204314.6|204404.6|204314.6|204404.6|204314.6|204403.8|204313.8|3
1733118400000|2024-12-02 05:46:40|204407.8|204317.8|204423.7|204333.7|204427.4|204337.4|204407.8|204317.8|5
1733118410000|2024-12-02 05:46:50|204426.8|204336.8|204426.7|204336.7|204426.8|204336.8|204426.7|204336.7|2
1733118420000|2024-12-02 05:47:00|204426.1|204336.1|204412.2|204322.2|204426.1|204336.1|204409|204319|3
1733118430000|2024-12-02 05:47:10|204414.8|204324.8|204417.9|204327.9|204422.2|204332.2|204408.3|204318.3|7
1733118440000|2024-12-02 05:47:20|204419.6|204329.6|204418.6|204328.6|204419.6|204329.6|204418.6|204328.6|2
1733118450000|2024-12-02 05:47:30|204417.4|204327.4|204406.2|204316.2|204417.4|204327.4|204401.8|204311.8|5
1733118460000|2024-12-02 05:47:40|204407.6|204317.6|204407.2|204317.2|204407.6|204317.6|204407.2|204317.2|2
1733118480000|2024-12-02 05:48:00|204402|204312|204383.4|204293.4|204415.5|204325.5|204381.2|204291.2|6
1733118490000|2024-12-02 05:48:10|204384.4|204294.4|204384.4|204294.4|204384.4|204294.4|204384.4|204294.4|1
1733118500000|2024-12-02 05:48:20|204382.7|204292.7|204382.5|204292.5|204386.2|204296.2|204382.5|204292.5|4
1733118510000|2024-12-02 05:48:30|204384.7|204294.7|204386.2|204296.2|204387.3|204297.3|204381.9|204291.9|8
1733118520000|2024-12-02 05:48:40|204383.8|204293.8|204384.6|204294.6|204384.6|204294.6|204383.8|204293.8|2
1733118550000|2024-12-02 05:49:10|204381.5|204291.5|204381.5|204291.5|204381.5|204291.5|204381.5|204291.5|1
1733118560000|2024-12-02 05:49:20|204380.3|204290.3|204380.3|204290.3|204380.3|204290.3|204380.3|204290.3|1
1733118570000|2024-12-02 05:49:30|204381|204291|204380.6|204290.6|204399.2|204309.2|204380.6|204290.6|24
1733118580000|2024-12-02 05:49:40|204383.5|204293.5|204387|204297|204392.8|204302.8|204382.7|204292.7|18
1733118590000|2024-12-02 05:49:50|204391.3|204301.3|204390.8|204300.8|204392.4|204302.4|204390.5|204300.5|11
1733118600000|2024-12-02 05:50:00|204389.5|204299.5|204389.8|204299.8|204392.8|204302.8|204379.6|204289.6|18
1733118610000|2024-12-02 05:50:10|204390.8|204300.8|204385.8|204295.8|204395.6|204305.6|204385.8|204295.8|17
1733097600000|2024-12-02 00:00:00|203898.7|203808.7|203916.5|203763.5|203916.5|203808.7|203898.7|203763.5|5
1733118620000|2024-12-02 05:50:20|204387.8|204297.8|204389.4|204299.4|204393.8|204303.8|204384.1|204294.1|14
1733118630000|2024-12-02 05:50:30|204394.3|204304.3|204393.4|204303.4|204394.3|204304.3|204387.3|204297.3|6
1733118640000|2024-12-02 05:50:40|204397|204307|204386.8|204296.8|204397|204307|204384.9|204294.9|11
1733097610000|2024-12-02 00:00:10|203914.5|203763|203909|203750|203914.5|203763.5|203909|203749.7|7
1733118650000|2024-12-02 05:50:50|204387.3|204297.3|204386.4|204296.4|204391.8|204301.8|204382.6|204292.6|27
1733097620000|2024-12-02 00:00:20|203918.7|203737.5|203917.4|203758.7|203921.6|203759.1|203917.4|203737.5|8
1733118660000|2024-12-02 05:51:00|204386.1|204296.1|204388.5|204298.5|204388.9|204298.9|204383.2|204293.2|17
1733118670000|2024-12-02 05:51:10|204383|204293|204386.6|204296.6|204392.8|204302.8|204380.2|204290.2|28
1733097630000|2024-12-02 00:00:30|203917.8|203758.3|203914.5|203749.4|203919.4|203758.3|203914.5|203749.4|4
1733118680000|2024-12-02 05:51:20|204388.8|204298.8|204389.7|204299.7|204389.7|204299.7|204383.7|204293.7|18
1733097640000|2024-12-02 00:00:40|203918.7|203753.5|203919.1|203754|203921.5|203762|203914.7|203740.5|10
1733118690000|2024-12-02 05:51:30|204386.8|204296.8|204385.8|204295.8|204391.7|204301.7|204380.3|204290.3|18
1733097650000|2024-12-02 00:00:50|203919.5|203753.6|203919.5|203753.6|203919.5|203753.6|203919.5|203753.6|1
1733118700000|2024-12-02 05:51:40|204383.8|204293.8|204411.2|204321.2|204419.5|204329.5|204383.2|204293.2|25
1733118710000|2024-12-02 05:51:50|204410.5|204320.5|204405.5|204315.5|204413.8|204323.8|204378.2|204288.2|19
1733097660000|2024-12-02 00:01:00|203924.2|203738.5|203879.2|203789.2|203924.2|203789.2|203879.2|203738.5|2
1733118720000|2024-12-02 05:52:00|204407.4|204317.4|204402.6|204312.6|204413.3|204323.3|204398.4|204308.4|22
1733097670000|2024-12-02 00:01:10|203879.3|203789.3|203913|203747.6|203913.3|203789.3|203879.3|203747.4|4
1733118730000|2024-12-02 05:52:10|204407.3|204317.3|204411.8|204321.8|204415.4|204325.4|204394.3|204304.3|20
1733097680000|2024-12-02 00:01:20|203928.6|203724.2|203928.1|203724.7|203928.6|203724.7|203928.1|203724.2|3
1733118740000|2024-12-02 05:52:20|204413.1|204323.1|204411.6|204321.6|204416.9|204326.9|204403.3|204313.3|20
1733097690000|2024-12-02 00:01:30|203927.9|203725.2|203927.4|203725.5|203927.9|203725.5|203927.4|203725.2|3
1733118750000|2024-12-02 05:52:30|204408.2|204318.2|204411.1|204321.1|204421.7|204331.7|204405.8|204315.8|21
1733097700000|2024-12-02 00:01:40|203927.6|203725.2|203927.6|203725.2|203927.6|203725.2|203927.6|203725.2|1
1733118760000|2024-12-02 05:52:40|204411.2|204321.2|204405.6|204315.6|204413|204323|204403.6|204313.6|16
1733118770000|2024-12-02 05:52:50|204407.7|204317.7|204406.1|204316.1|204411.8|204321.8|204399.2|204309.2|19
1733097710000|2024-12-02 00:01:50|203927.7|203725|203927.7|203724.7|203927.7|203725|203927.7|203724.7|2
1733118780000|2024-12-02 05:53:00|204408|204318|204412.5|204322.5|204417.4|204327.4|204408|204318|12
1733097720000|2024-12-02 00:02:00|203928|203727|203925.3|203727|203928|203727|203925.3|203727|2
1733118790000|2024-12-02 05:53:10|204415.7|204325.7|204439.8|204349.8|204440.1|204350.1|204406.8|204316.8|25
1733097730000|2024-12-02 00:02:10|203926.2|203729.7|203923.4|203750.4|203926.2|203753.8|203922.3|203729.7|6
1733118800000|2024-12-02 05:53:20|204434.5|204344.5|204442.4|204352.4|204442.7|204352.7|204433.1|204343.1|13
1733118810000|2024-12-02 05:53:30|204434.9|204344.9|204465.7|204375.7|204473.4|204383.4|204434.7|204344.7|24
1733097740000|2024-12-02 00:02:20|203921.1|203753.2|203927.7|203767.6|203933|203770.9|203921.1|203753.2|8
1733118820000|2024-12-02 05:53:40|204465|204375|204466.8|204376.8|204466.8|204376.8|204449.9|204359.9|18
1733097750000|2024-12-02 00:02:30|203927.5|203767.8|203926.7|203761.8|203927.5|203768.1|203926.7|203760.3|5
1733118830000|2024-12-02 05:53:50|204465.7|204375.7|204461.6|204371.6|204469.1|204379.1|204454.2|204364.2|20
1733097760000|2024-12-02 00:02:40|203927.2|203761.1|203927.2|203761.1|203927.5|203761.1|203927.2|203759.6|4
1733118840000|2024-12-02 05:54:00|204463|204373|204458|204368|204468.1|204378.1|204448.7|204358.7|15
1733097770000|2024-12-02 00:02:50|203927.5|203760.8|203919.7|203764.3|203927.5|203764.3|203919.7|203760.6|3
1733118850000|2024-12-02 05:54:10|204463.4|204373.4|204458.4|204368.4|204469.7|204379.7|204444.1|204354.1|19
1733118860000|2024-12-02 05:54:20|204454.6|204364.6|204455.6|204365.6|204464.1|204374.1|204448.8|204358.8|14
1733097780000|2024-12-02 00:03:00|203886.7|203796.7|203891.7|203801.7|203891.8|203801.8|203886.7|203796.7|3
1733118870000|2024-12-02 05:54:30|204460.9|204370.9|204458.7|204368.7|204465.8|204375.8|204450.1|204360.1|19
1733097790000|2024-12-02 00:03:10|203891.8|203801.8|203891.8|203801.8|203891.8|203801.8|203891.8|203801.8|1
1733118880000|2024-12-02 05:54:40|204463.4|204373.4|204461.3|204371.3|204463.7|204373.7|204439.9|204349.9|18
1733097800000|2024-12-02 00:03:20|203892|203802|203894.2|203804.2|203894.2|203804.2|203891.9|203801.9|6
1733118890000|2024-12-02 05:54:50|204459.6|204369.6|204458.6|204368.6|204461.6|204371.6|204447.2|204357.2|22
1733097810000|2024-12-02 00:03:30|203893.8|203803.8|203893.7|203803.7|203893.8|203803.8|203893.7|203803.7|2
1733118900000|2024-12-02 05:55:00|204453.8|204363.8|204455.6|204365.6|204473.8|204383.8|204447.7|204357.7|28
1733097830000|2024-12-02 00:03:50|203893.9|203803.9|203894|203804|203894|203804|203893.7|203803.7|7
1733118910000|2024-12-02 05:55:10|204459.5|204369.5|204451|204361|204463.8|204373.8|204444.7|204354.7|29
1733118920000|2024-12-02 05:55:20|204450.5|204360.5|204453.4|204363.4|204462.6|204372.6|204447.7|204357.7|14
1733097840000|2024-12-02 00:04:00|203894.2|203804.2|204072.9|203879.5|204073.9|203879.5|203892.4|203797.8|15
1733118930000|2024-12-02 05:55:30|204460.3|204370.3|204455|204365|204460.3|204370.3|204453.6|204363.6|10
1733097850000|2024-12-02 00:04:10|204075.6|203879.4|204076.9|203880.7|204081.7|203884.1|204075.6|203879.2|5
1733118940000|2024-12-02 05:55:40|204459.7|204369.7|204455.4|204365.4|204459.9|204369.9|204448.1|204358.1|14
1733118950000|2024-12-02 05:55:50|204475.4|204385.4|204463.3|204373.3|204475.4|204385.4|204447|204357|24
1733097860000|2024-12-02 00:04:20|204079.5|203883.4|204122.3|203942.7|204128.3|203948.9|204074|203881.7|17
1733118960000|2024-12-02 05:56:00|204463.2|204373.2|204462.3|204372.3|204463.2|204373.2|204443.2|204353.2|18
1733097870000|2024-12-02 00:04:30|204122.1||204121.6||204122.1||204121.6||3
1733118970000|2024-12-02 05:56:10|204466.1|204376.1|204459.7|204369.7|204466.1|204376.1|204459.7|204369.7|15
1733097880000|2024-12-02 00:04:40|204121.3|203921.1|204121.3|203922.3|204121.3|203922.3|204121.3|203921.1|5
1733118980000|2024-12-02 05:56:20|204462.7|204372.7|204459|204369|204463.9|204373.9|204458.5|204368.5|12
1733118990000|2024-12-02 05:56:30|204458.5|204368.5|204466.4|204376.4|204466.4|204376.4|204457.7|204367.7|9
1733097890000|2024-12-02 00:04:50|204121.1|203922.5|204149|203910.7|204149|203922.8|204121.1|203910.7|3
1733119000000|2024-12-02 05:56:40|204465.4|204375.4|204461.6|204371.6|204465.4|204375.4|204457.4|204367.4|15
1733097900000|2024-12-02 00:05:00|204160.3|203917.3|204131.3|203921.9|204160.3|203924.6|204130.5|203917.3|5
1733119010000|2024-12-02 05:56:50|204463.7|204373.7|204459.5|204369.5|204466.8|204376.8|204459.2|204369.2|17
1733097910000|2024-12-02 00:05:10|204134|203921.1|204131.8|203922.1|204134|203922.1|204131.8|203921.1|2
1733119020000|2024-12-02 05:57:00|204459|204369|204460.2|204370.2|204464.6|204374.6|204458.3|204368.3|17
1733119030000|2024-12-02 05:57:10|204463.1|204373.1|204492.1|204402.1|204520.1|204403|204461|204369.2|19
1733097920000|2024-12-02 00:05:20|204136.8|203924.5|204136.8|203924.5|204136.8|203924.5|204136.8|203924.5|1
1733119040000|2024-12-02 05:57:20|204492.3|204402.3|204493.5|204403.5|204494.2|204404.2|204491.5|204401.5|13
1733097930000|2024-12-02 00:05:30|204137.2|203924.2|204138.8|203923.8|204138.8|203924.2|204137.2|203923.8|2
1733119050000|2024-12-02 05:57:30|204494.5|204404.5|204493.8|204403.8|204495.2|204405.2|204493.8|204403.8|10
1733097940000|2024-12-02 00:05:40|204137.8|203924.2|204137.8|203924.2|204137.8|203924.2|204137.8|203924.2|1
1733119060000|2024-12-02 05:57:40|204495|204405|204488.5|204398.5|204495|204405|204488.5|204398.5|4
1733097950000|2024-12-02 00:05:50|204138.8|203924|204137.2|203917.3|204139.9|203924.2|204137.2|203912.8|6
1733119070000|2024-12-02 05:57:50|204488.3|204398.3|204488.5|204398.5|204489.3|204399.3|204486.5|204396.5|4
1733119080000|2024-12-02 05:58:00|204488.8|204398.8|204495.2|204405.2|204501.4|204411.4|204488.8|204398.8|17
1733097960000|2024-12-02 00:06:00|204143.9|203923.9|204117.3|203899.6|204143.9|203923.9|204117.3|203899.6|9
1733119090000|2024-12-02 05:58:10|204496.7|204406.7|204497.8|204407.8|204501.5|204411.5|204495.2|204405.2|16
1733097970000|2024-12-02 00:06:10|204116.8|203900.2|204121.1|203901.4|204121.1|203901.4|204116.8|203899.6|3
1733119100000|2024-12-02 05:58:20|204495.5|204405.5|204475.9|204385.9|204497.4|204407.4|204475.9|204385.9|15
1733097980000|2024-12-02 00:06:20|204119.1|203901.7|204111.3|203905.9|204120.8|203905.9|204111.3|203900.9|5
1733119110000|2024-12-02 05:58:30|204474.1|204384.1|204471.3|204381.3|204477.6|204387.6|204465|204375|13
1733097990000|2024-12-02 00:06:30|204124.7|203895|204105.6|203900.2|204124.7|203900.2|204105.6|203895|2
1733119120000|2024-12-02 05:58:40|204468.4|204378.4|204469.4|204379.4|204474.8|204384.8|204465.7|204375.7|15
1733098000000|2024-12-02 00:06:40|204106.2|203900.6|204106.2|203900.6|204106.2|203900.6|204106.2|203900.6|1
1733119130000|2024-12-02 05:58:50|204466|204376|204472|204382|204477.5|204387.5|204445|204355|16
1733098010000|2024-12-02 00:06:50|204111.4|203905.8|204105|203924.8|204111.4|203927|204105|203905.8|4
1733119140000|2024-12-02 05:59:00|204471.5|204381.5|204464.2|204374.2|204471.5|204381.5|204462.5|204372.5|5
1733098020000|2024-12-02 00:07:00|204107.5|203925.8|204164.7|203963.9|204184.4|203963.9|204105.4|203925.8|9
1733119150000|2024-12-02 05:59:10|204469.4|204379.4|204489|204399|204493.1|204403.1|204468.2|204378.2|12
1733119160000|2024-12-02 05:59:20|204488.5|204398.5|204506.9|204416.9|204526.5|204436.5|204488.5|204398.5|19
1733098030000|2024-12-02 00:07:10||203965.4||203965.9||203965.9||203965.4|2
1733119170000|2024-12-02 05:59:30|204512|204422|204507.2|204417.2|204512|204422|204506.9|204416.9|8
1733098050000|2024-12-02 00:07:30|204171|203985|204171|203953.6|204171|203985|204171|203953.6|4
1733119180000|2024-12-02 05:59:40|204507.1|204417.1|204507.1|204417.1|204507.1|204417.1|204507.1|204417.1|1
1733098060000|2024-12-02 00:07:40|204205.2|204025.6|204180.8|204022.1|204205.2|204025.6|204180.8|203997.3|4
1733119190000|2024-12-02 05:59:50|204505.9|204415.9|204499.4|204409.4|204514.9|204424.9|204496.5|204406.5|13
1733098070000|2024-12-02 00:07:50|204202.1|204025.5|204192|204026|204211.5|204033.7|204189.8|204011.5|7
1733119200000|2024-12-02 06:00:00|204523|204433|204511.4|204421.4|204533.3|204443.3|204502.6|204412.6|34
1733098080000|2024-12-02 00:08:00|204210.2|204007.3|204200.4|204016.6|204212.2|204023.5|204193.6|204004.7|11
1733119210000|2024-12-02 06:00:10|204506|204416|204486.4|204396.4|204511.8|204421.8|204481.8|204391.8|25
1733098090000|2024-12-02 00:08:10|204200.2|204016.8|204200|204017.2|204200.2|204017.2|204200|204016.8|3
1733119220000|2024-12-02 06:00:20|204520.5|204430.5|204512.6|204422.6|204520.5|204430.5|204491.5|204401.5|30
1733119230000|2024-12-02 06:00:30|204510.9|204420.9|204505|204415|204514.1|204424.1|204503.5|204413.5|30
1733098100000|2024-12-02 00:08:20|204199.8|204017.4|204140.1|203939.6|204199.8|204017.4|204140.1|203939.6|15
1733119240000|2024-12-02 06:00:40|204505.5|204415.5|204497.7|204407.7|204508.2|204418.2|204490.8|204400.8|30
1733098110000|2024-12-02 00:08:30|204150.2|203929.4|204143.7|203940.4|204150.2|203940.4|204141.9|203929.4|13
1733119250000|2024-12-02 06:00:50|204500.6|204410.6|204498.9|204408.9|204501.3|204411.3|204497.4|204407.4|7
1733098120000|2024-12-02 00:08:40|204143.4|203940.8|204138.7|203940.6|204143.4|203940.8|204138.7|203937.9|11
1733119260000|2024-12-02 06:01:00|204501.8|204411.8|204498.5|204408.5|204501.8|204411.8|204498.5|204408.5|5
1733098130000|2024-12-02 00:08:50|204138.4|203943.8|204169.2|204001.3|204184.9|204001.3|204138.4|203943.8|11
1733119270000|2024-12-02 06:01:10|204501.7|204411.7|204488.6|204398.6|204518.6|204428.6|204486.9|204396.9|25
1733098140000|2024-12-02 00:09:00|204195.4|203977.5|204195.5|204026.4|204218.5|204026.4|204169.2|203977.3|10
1733119280000|2024-12-02 06:01:20|204490.9|204400.9|204497.9|204407.9|204502.3|204412.3|204487.1|204397.1|27
1733098150000|2024-12-02 00:09:10|204214.2|204006.7|204207.4|204013.3|204214.2|204013.3|204207.4|204006.7|11
1733119290000|2024-12-02 06:01:30|204496.2|204406.2|204513.6|204423.6|204513.6|204423.6|204486.3|204396.3|16
1733098160000|2024-12-02 00:09:20|204207|204013.7|204213.1|204002.3|204223.8|204020.5|204156.3|203960|10
1733119300000|2024-12-02 06:01:40|204508|204418|204512.6|204422.6|204515.3|204425.3|204508|204418|24
1733098170000|2024-12-02 00:09:30|204190.9|204023.4|204206.8|204009.1|204211.4|204023.4|204190.9|204004.1|10
1733119310000|2024-12-02 06:01:50|204512.1|204422.1|204508.9|204418.9|204521.9|204431.9|204504.2|204414.2|16
1733098180000|2024-12-02 00:09:40|204207|204008.9|204202.6|204013.3|204207|204013.3|204202.6|204008.9|11
1733119320000|2024-12-02 06:02:00|204502.2|204412.2|204500.4|204410.4|204511.3|204421.3|204500.4|204410.4|26
1733119330000|2024-12-02 06:02:10|204501.2|204411.2|204496.2|204406.2|204506.1|204416.1|204494|204404|19
1733098190000|2024-12-02 00:09:50|204202.4|204013.7|204205.5|204020.6|204218|204020.6|204201.8|204006.7|11
1733119340000|2024-12-02 06:02:20|204495.9|204405.9|204494.9|204404.9|204495.9|204405.9|204494.9|204404.9|2
1733098200000|2024-12-02 00:10:00|204200.5|204020.8|204195.1|204013.8|204200.5|204020.8|204195.1|204013.8|10
1733119350000|2024-12-02 06:02:30|204497.6|204407.6|204484.6|204394.6|204497.6|204407.6|204481.6|204391.6|38
1733098210000|2024-12-02 00:10:10|204194.9|204014|204194.7|204014.3|204194.9|204014.3|204194.7|204014|2
1733119360000|2024-12-02 06:02:40|204486|204396|204491.4|204401.4|204505.2|204415.2|204486|204396|11
1733119370000|2024-12-02 06:02:50|204489.4|204399.4|204494.8|204404.8|204500.7|204410.7|204478|204388|33
1733098220000|2024-12-02 00:10:20|204194.4|204014.5|204192.6|204016|204194.4|204016|204192.6|204014.5|3
1733119380000|2024-12-02 06:03:00|204491.8|204401.8|204494.9|204404.9|204502.3|204412.3|204491.5|204401.5|30
1733098230000|2024-12-02 00:10:30|204193.1|204015.8|204169.5|203980.7|204209|204015.8|204168.5|203980.7|11
1733119390000|2024-12-02 06:03:10|204497.2|204407.2|204501.3|204411.3|204501.3|204411.3|204497.2|204407.2|4
1733098240000|2024-12-02 00:10:40|204169.2|203980.9|204170.5|203981.1|204170.5|203981.1|204169.2|203980.9|3
1733119400000|2024-12-02 06:03:20|204499.1|204409.1|204495.3|204405.3|204499.1|204409.1|204495.3|204405.3|2
1733098250000|2024-12-02 00:10:50|204170.2|203981.4|204169.5|203981.1|204170.2|203981.4|204169|203981.1|3
1733119410000|2024-12-02 06:03:30|204493|204403|204490.5|204400.5|204493|204403|204486.3|204396.3|7
1733098260000|2024-12-02 00:11:00|204169.8|203980.9|204173.7|203975.9|204173.7|203980.9|204169.8|203975.9|3
1733119420000|2024-12-02 06:03:40|204488.1|204398.1|204489.5|204399.5|204489.9|204399.9|204478.9|204388.9|22
1733098270000|2024-12-02 00:11:10|204192.3|203969.3|204192|203969|204196.7|203969.3|204191.7|203964.3|4
1733119430000|2024-12-02 06:03:50|204484.3|204394.3|204492|204402|204494.3|204404.3|204479.7|204389.7|29
1733098280000|2024-12-02 00:11:20|204198|203964|204183.3|203963.3|204198|203968.7|204183.3|203963.3|4
1733119440000|2024-12-02 06:04:00|204485.4|204395.4|204483.7|204393.7|204494.1|204404.1|204481.9|204391.9|29
1733098290000|2024-12-02 00:11:30|204183|203980.4|204170.6|203980.7|204183|203980.7|204170.3|203977.4|6
1733119450000|2024-12-02 06:04:10|204486.9|204396.9|204487.6|204397.6|204495.6|204405.6|204480.4|204390.4|24
1733098300000|2024-12-02 00:11:40|204171|203980.4|204170.3|203980.4|204171|203980.4|204170.3|203980.4|2
1733119460000|2024-12-02 06:04:20|204485.7|204395.7|204481.2|204391.2|204489.8|204399.8|204480.9|204390.9|16
1733098310000|2024-12-02 00:11:50|204170.6|203980.7|204170.3|203980.4|204170.6|203980.7|204170.3|203980.4|3
1733119470000|2024-12-02 06:04:30|204484.8|204394.8|204487.9|204397.9|204491.7|204401.7|204484.8|204394.8|7
1733119480000|2024-12-02 06:04:40|204487.8|204397.8|204490.9|204400.9|204492.7|204402.7|204486.8|204396.8|5
1733098320000|2024-12-02 00:12:00|204170.6|203977.2|204176|203954.3|204176|203977.2|204167|203954.3|12
1733119490000|2024-12-02 06:04:50|204490.2|204400.2|204487.9|204397.9|204490.2|204400.2|204485.9|204395.9|7
1733098330000|2024-12-02 00:12:10|204176.3||204174.3||204176.7||204174.3||12
1733119500000|2024-12-02 06:05:00|204487.6|204397.6|204490.9|204400.9|204495.6|204405.6|204487.6|204397.6|13
1733098340000|2024-12-02 00:12:20|204181.7|203959|204168.4|203977.5|204182.3|203977.5|204165.4|203955|11
1733119510000|2024-12-02 06:05:10|204495.6|204405.6|204483.2|204393.2|204495.6|204405.6|204474.4|204384.4|20
1733098350000|2024-12-02 00:12:30|204165.4|203974.6|204166.9|203978.1|204168.4|203978.1|204164.9|203974.6|9
1733119520000|2024-12-02 06:05:20|204481.4|204391.4|204460.6|204370.6|204481.4|204391.4|204454.3|204364.3|11
1733098360000|2024-12-02 00:12:40|204167.2|203976.3|204163.9|203976.3|204167.2|203976.3|204163.9|203976.3|8
1733119530000|2024-12-02 06:05:30|204457.3|204367.3|204446.1|204356.1|204460.6|204370.6|204440.2|204350.2|18
1733098370000|2024-12-02 00:12:50|204154.8|203967.1|204132.9|203934.8|204154.8|203967.1|204132.9|203924.9|10
1733119540000|2024-12-02 06:05:40|204442.9|204352.9|204453|204363|204460.5|204370.5|204438.6|204348.6|25
1733098380000|2024-12-02 00:13:00|204132.7|203935.1|204137.9|203927.6|204141.7|203935.1|204132.7|203927.1|15
1733119550000|2024-12-02 06:05:50|204448.1|204358.1|204451.1|204361.1|204456.9|204366.9|204445|204355|16
1733119560000|2024-12-02 06:06:00|204450.2|204360.2|204465.5|204375.5|204468.9|204378.9|204446.3|204356.3|18
1733098390000|2024-12-02 00:13:10|204137.7|203928.1|204130.9|203934.6|204137.7|203934.6|204130.9|203928.1|9
1733119570000|2024-12-02 06:06:10|204454.3|204364.3|204456.6|204366.6|204477.6|204387.6|204454.3|204364.3|28
1733098400000|2024-12-02 00:13:20|204130.7|203934.8|204142|203905|204143.5|203934.8|204129.9|203904.5|7
1733119580000|2024-12-02 06:06:20|204462|204372|204458.3|204368.3|204462|204372|204458.2|204368.2|3
1733098410000|2024-12-02 00:13:30|204141.5||204145.5||204145.5||204141.5||2
1733119590000|2024-12-02 06:06:30|204455.7|204365.7|204459.8|204369.8|204463.2|204373.2|204455.7|204365.7|9
1733098420000|2024-12-02 00:13:40|204141.5|203939.3|204133.9|203939.3|204143.5|203939.3|204133.9|203939.3|5
1733119600000|2024-12-02 06:06:40|204457.8|204367.8|204440.2|204350.2|204457.8|204367.8|204440.2|204350.2|4
1733098430000|2024-12-02 00:13:50|204133.7||204133.4||204135.2||204133.4||4
1733119610000|2024-12-02 06:06:50|204442.3|204352.3|204441.8|204351.8|204446.9|204356.9|204434.2|204344.2|28
1733098440000|2024-12-02 00:14:00|204130.9|203938.8|204130.9|203939.9|204132.7|203939.9|204130.7|203938.8|6
1733119620000|2024-12-02 06:07:00|204442.6|204352.6|204448.7|204358.7|204448.7|204358.7|204435.8|204345.8|34
1733098450000|2024-12-02 00:14:10|204130.7|203942.8|204127.7|203942.8|204130.7|203942.8|204127.7|203942.8|2
1733119630000|2024-12-02 06:07:10|204449|204359|204445.5|204355.5|204454.6|204364.6|204440|204350|31
1733098460000|2024-12-02 00:14:20|204140|203906|204124.9|203940.1|204140|203940.1|204124.9|203906|3
1733119640000|2024-12-02 06:07:20|204440.1|204350.1|204452.6|204362.6|204454.8|204364.8|204438.5|204348.5|24
1733098470000|2024-12-02 00:14:30|204129.7|203937.1|204128.7|203937.1|204129.7|203937.1|204128.7|203937.1|2
1733119650000|2024-12-02 06:07:30|204446.9|204356.9|204442.1|204352.1|204454.3|204364.3|204437.5|204347.5|15
1733098480000|2024-12-02 00:14:40|204131.7||204131.2||204131.7||204130.9||3
1733119660000|2024-12-02 06:07:40|204439.8|204349.8|204482.3|204392.3|204482.3|204392.3|204437.7|204347.7|26
1733098490000|2024-12-02 00:14:50|204131.4||204131.4||204131.4||204131.4||1
1733119670000|2024-12-02 06:07:50|204481.6|204391.6|204490.2|204400.2|204495.6|204405.6|204480|204390|15
1733119680000|2024-12-02 06:08:00|204486.4|204396.4|204485.7|204395.7|204490.2|204400.2|204485.7|204395.7|4
1733098500000|2024-12-02 00:15:00|204143.5|203906|204150.3|203972|204154.4|203973|204143.5|203906|18
1733119690000|2024-12-02 06:08:10|204482.3|204392.3|204480.7|204390.7|204482.3|204392.3|204472.8|204382.8|16
1733098510000|2024-12-02 00:15:10|204150.1|203972.2|204142.7|203968|204154.1|203973|204141.1|203968|14
1733119700000|2024-12-02 06:08:20|204483.9|204393.9|204454.3|204364.3|204485.2|204395.2|204450.1|204360.1|19
1733098520000|2024-12-02 00:15:20|204142.3|203968.4|204144.3|203975|204144.3|203975|204140.7|203968.4|11
1733119710000|2024-12-02 06:08:30|204452.3|204362.3|204450.4|204360.4|204452.3|204362.3|204448.5|204358.5|3
1733098530000|2024-12-02 00:15:30|204138.7|203973.4|204128|203941.2|204139.1|203973.4|204128|203941.2|13
1733119720000|2024-12-02 06:08:40|204447.3|204357.3|204449.8|204359.8|204453.5|204363.5|204444.3|204354.3|13
1733119730000|2024-12-02 06:08:50|204453.2|204363.2|204453.2|204363.2|204453.2|204363.2|204449.8|204359.8|3
1733098540000|2024-12-02 00:15:40|204127.8|203941.5|204127.6|203941.7|204127.8|203941.7|204127.6|203941.5|2
1733119740000|2024-12-02 06:09:00|204450.2|204360.2|204447.7|204357.7|204458.1|204368.1|204445.4|204355.4|15
1733098550000|2024-12-02 00:15:50|204127.3|203941.9|204127.6|203941.7|204127.6|203942.9|204127|203941.7|5
1733119750000|2024-12-02 06:09:10|204450.5|204360.5|204449.7|204359.7|204450.6|204360.6|204440.3|204350.3|7
1733098560000|2024-12-02 00:16:00|204128.3|203954|204138.8|203957.7|204141|203957.7|204128.3|203948.4|25
1733119760000|2024-12-02 06:09:20|204449.2|204359.2|204420.4|204330.4|204449.2|204359.2|204415.8|204325.8|26
1733098570000|2024-12-02 00:16:10|204141.3|203954.7|204136.8|203957.7|204141.3|203957.7|204136.8|203954.7|14
1733119770000|2024-12-02 06:09:30|204425.9|204335.9|204418.8|204328.8|204426.7|204336.7|204411.2|204321.2|16
1733098580000|2024-12-02 00:16:20|204136.4|203956.1|204137.2|203956.1|204137.2|203958.1|204136|203956.1|9
1733119780000|2024-12-02 06:09:40|204420.5|204330.5|204425.6|204335.6|204425.6|204335.6|204417.4|204327.4|14
1733098590000|2024-12-02 00:16:30|204137.5|203955.4|204140|203940.3|204142|203955.4|204137.5|203934.3|5
1733119790000|2024-12-02 06:09:50|204422.6|204332.6|204418.2|204328.2|204422.6|204332.6|204415.7|204325.7|3
1733098600000|2024-12-02 00:16:40|204142||204140||204144||204140||6
1733119800000|2024-12-02 06:10:00|204416.9|204326.9|204417.7|204327.7|204434.5|204344.5|204396.4|204306.4|21
1733098610000|2024-12-02 00:16:50|204144|203939.7|204138|203954.9|204144|203954.9|204138|203939.7|4
1733119810000|2024-12-02 06:10:10|204417.1|204327.1|204422.4|204332.4|204426.6|204336.6|204414.7|204324.7|8
1733098620000|2024-12-02 00:17:00|204137.2|203958.5|204165.2|203978.4|204171.2|203983.6|204136.8|203958.5|23
1733119820000|2024-12-02 06:10:20|204423.2|204333.2|204415.3|204325.3|204427.7|204337.7|204409.7|204319.7|10
1733098630000|2024-12-02 00:17:10|204167.8|203980.2|204159.5|203984.4|204167.8|203986.7|204159.5|203978.6|20
1733119830000|2024-12-02 06:10:30|204414.3|204324.3|204416.2|204326.2|204426.4|204336.4|204414.3|204324.3|3
1733098640000|2024-12-02 00:17:20|204162.2|203981.4|204163.2|203985.1|204163.7|203985.1|204162.2|203981.4|7
1733119840000|2024-12-02 06:10:40|204414.9|204324.9|204414.9|204324.9|204414.9|204324.9|204414.9|204324.9|1
1733098650000|2024-12-02 00:17:30|204163|203985.4|204172.5|203970.5|204175|203985.4|204163|203970|8
1733119850000|2024-12-02 06:10:50|204411.1|204321.1|204430.8|204340.8|204434.1|204344.1|204402.3|204312.3|28
1733098660000|2024-12-02 00:17:40|204172|203971|204169.5|203971|204172|203971|204169.5|203971|4
1733119860000|2024-12-02 06:11:00|204433.1|204343.1|204421|204331|204433.8|204343.8|204414.6|204324.6|35
1733098670000|2024-12-02 00:17:50|204170|203965.5|204166.5|203965|204173|203965.5|204166.5|203965|3
1733119870000|2024-12-02 06:11:10|204421.8|204331.8|204421.6|204331.6|204428.2|204338.2|204415.6|204325.6|17
1733098680000|2024-12-02 00:18:00|204179|203969|204167.6|203998.9|204179|203999.3|204160.9|203962.5|14
1733119880000|2024-12-02 06:11:20|204419|204329|204421|204331|204425.2|204335.2|204411.4|204321.4|15
1733098690000|2024-12-02 00:18:10|204167.2|203999.3|204164.8|203999.7|204167.2|203999.7|204164.8|203999.3|8
1733119890000|2024-12-02 06:11:30|204419.8|204329.8|204418.6|204328.6|204426.1|204336.1|204413.1|204323.1|14
1733098700000|2024-12-02 00:18:20|204165.2|203999.3|204162.8|203999.7|204165.2|203999.7|204162.8|203999.3|5
1733119900000|2024-12-02 06:11:40|204417.3|204327.3|204414.8|204324.8|204419.7|204329.7|204404.9|204314.9|23
1733098710000|2024-12-02 00:18:30|204167.7|203996.7|204167.7|203996.7|204167.7|203996.7|204167.7|203996.7|1
1733119910000|2024-12-02 06:11:50|204416.1|204326.1|204418.8|204328.8|204418.8|204328.8|204414.6|204324.6|10
1733098720000|2024-12-02 00:18:40|204174|203993.5|204174|203993.5|204174|203993.5|204174|203993.5|1
1733119920000|2024-12-02 06:12:00|204421.8|204331.8|204417.9|204327.9|204422.4|204332.4|204416|204326|10
1733098730000|2024-12-02 00:18:50|204164|203998.9|204164|203998.9|204164|203998.9|204164|203998.9|1
1733119930000|2024-12-02 06:12:10|204418.6|204328.6|204415.6|204325.6|204425.8|204335.8|204412.6|204322.6|20
1733098740000|2024-12-02 00:19:00|204162.4|203999.3|204167.2|204003|204169.4|204005.2|204162.4|203999.3|8
1733119940000|2024-12-02 06:12:20|204412.4|204322.4|204415.6|204325.6|204415.6|204325.6|204412.4|204322.4|2
1733098750000|2024-12-02 00:19:10|204168|204002.6|204153.7|203980.2|204168.4|204002.6|204153.3|203975.3|10
1733119950000|2024-12-02 06:12:30|204412.7|204322.7|204411|204321|204417.8|204327.8|204410|204320|6
1733098760000|2024-12-02 00:19:20|204152.5||204153.3||204153.3||204152.5||2
1733119960000|2024-12-02 06:12:40|204415.6|204325.6|204414.8|204324.8|204418.3|204328.3|204406|204316|27
1733098770000|2024-12-02 00:19:30|204153.7||204153.7||204153.7||204153.7||1
1733119970000|2024-12-02 06:12:50|204415.1|204325.1|204416.9|204326.9|204417.3|204327.3|204404.2|204314.2|14
1733098780000|2024-12-02 00:19:40|204152.9|203967|204158.5|203967|204158.5|203967|204152.9|203967|3
1733119980000|2024-12-02 06:13:00|204415.7|204325.7|204412.7|204322.7|204415.7|204325.7|204400.6|204310.6|7
1733098790000|2024-12-02 00:19:50|204158|203967.5|204158|203967.5|204158|203967.5|204158|203967.5|1
1733119990000|2024-12-02 06:13:10|204408.6|204318.6|204412.5|204322.5|204416.3|204326.3|204397.3|204307.3|13
1733120000000|2024-12-02 06:13:20|204411.7|204321.7|204414|204324|204419|204329|204404.9|204314.9|32
1733098800000|2024-12-02 00:20:00|204158.3|203985.6|204161.3|203996.6|204162.3|204000.6|204158.3|203985.6|8
1733120010000|2024-12-02 06:13:30|204413.1|204323.1|204412.1|204322.1|204414.9|204324.9|204406.4|204316.4|14
1733098810000|2024-12-02 00:20:10|204159.5|203994.4|204154.8|203990.9|204159.5|203994.4|204153.6|203980.5|4
1733120020000|2024-12-02 06:13:40|204408.3|204318.3|204417.1|204327.1|204418.1|204328.1|204408.3|204318.3|10
1733098820000|2024-12-02 00:20:20|204154|203987.7|204154|203987.7|204154|203987.7|204154|203987.7|2
1733120030000|2024-12-02 06:13:50|204420.4|204330.4|204435|204345|204435.7|204345.7|204420.4|204330.4|11
1733098830000|2024-12-02 00:20:30|204153.6|203986.1|204153.6|203980.5|204153.6|203986.1|204153.6|203980.5|2
1733120040000|2024-12-02 06:14:00|204433.8|204343.8|204412.6|204322.6|204433.8|204343.8|204402.8|204312.8|14
1733098840000|2024-12-02 00:20:40|204151.4|203978.9|204158|203969|204158|203981.3|204151.4|203969|7
1733120050000|2024-12-02 06:14:10|204415.2|204325.2|204415.6|204325.6|204419.1|204329.1|204407|204317|8
1733098850000|2024-12-02 00:20:50|204156.5||204156.5||204156.5||204156.5||1
1733120060000|2024-12-02 06:14:20|204413.1|204323.1|204416.4|204326.4|204418.3|204328.3|204402.9|204312.9|29
1733098860000|2024-12-02 00:21:00|204171|203973|204158|203993|204171|203994.4|204158|203973|9
1733120070000|2024-12-02 06:14:30|204416.7|204326.7|204418.6|204328.6|204419.7|204329.7|204406.9|204316.9|7
1733098870000|2024-12-02 00:21:10|204157.6|203988.6|204152.6|203997.2|204163.2|203997.2|204152.6|203988.6|5
1733120080000|2024-12-02 06:14:40|204421.4|204331.4|204438.9|204348.9|204439.5|204349.5|204421.4|204331.4|31
1733098880000|2024-12-02 00:21:20|204155.4|204000|204156|204000|204156|204000|204155.4|204000|2
1733120090000|2024-12-02 06:14:50|204432.9|204342.9|204423.3|204333.3|204432.9|204342.9|204413.4|204323.4|22
1733098890000|2024-12-02 00:21:30|204153.4|203998.4|204153.4|203998.4|204155.6|204000.2|204153.4|203998.4|5
1733120100000|2024-12-02 06:15:00|204424|204334|204412.9|204322.9|204424.2|204334.2|204412.9|204322.9|7
1733098910000|2024-12-02 00:21:50|204160|203980.5|204160|203980.5|204160|203980.5|204160|203980.5|1
1733120110000|2024-12-02 06:15:10|204417.7|204327.7|204420.5|204330.5|204420.5|204330.5|204417.7|204327.7|2
1733098920000|2024-12-02 00:22:00|204158.7|203991|204153.8|204000.8|204162|204000.8|204153.8|203985|4
1733120130000|2024-12-02 06:15:30|204419.5|204329.5|204415.5|204325.5|204419.5|204329.5|204414.5|204324.5|3
1733098930000|2024-12-02 00:22:10|204151.6||204151.6||204151.6||204151.6||1
1733120140000|2024-12-02 06:15:40|204414.3|204324.3|204429.7|204339.7|204438.1|204348.1|204414.3|204324.3|5
1733098940000|2024-12-02 00:22:20|204154|204003.2|204180.3|204024.9|204183.3|204026|204154|204003.2|10
1733120150000|2024-12-02 06:15:50|204425.6|204335.6|204444.3|204354.3|204444.3|204354.3|204421.6|204331.6|13
1733098950000|2024-12-02 00:22:30|204173.1|204021.7|204168.1|204016.9|204173.1|204021.7|204168.1|204016.9|4
1733120160000|2024-12-02 06:16:00|204441.2|204351.2|204424.9|204334.9|204442.4|204352.4|204422.9|204332.9|15
1733098960000|2024-12-02 00:22:40|204168.5|204016.5|204169.7|204016.5|204170.1|204016.5|204168.5|204016.5|3
1733120170000|2024-12-02 06:16:10|204425|204335|204424.6|204334.6|204433.1|204343.1|204422.5|204332.5|6
1733098970000|2024-12-02 00:22:50|204170.1||204170.1||204170.1||204170.1||1
1733120190000|2024-12-02 06:16:30|204424.7|204334.7|204424.2|204334.2|204424.7|204334.7|204424.2|204334.2|2
1733098980000|2024-12-02 00:23:00|204181.5|204006|204192.6|204038.4|204200.6|204045.7|204181.5|204006|19
1733120210000|2024-12-02 06:16:50|204423.5|204333.5|204423.3|204333.3|204423.5|204333.5|204423.3|204333.3|2
1733098990000|2024-12-02 00:23:10|204192.2|204038.8|204191.8|204039.6|204192.2|204069.9|204159.9|204038.8|7
1733120220000|2024-12-02 06:17:00|204424|204334|204419.1|204329.1|204440.2|204350.2|204418.2|204328.2|7
1733099000000|2024-12-02 00:23:20|204191.4|204040|204160.7|204070.7|204191.4|204070.7|204160.7|204040|3
1733120230000|2024-12-02 06:17:10|204410.7|204320.7|204423.3|204333.3|204423.3|204333.3|204410.7|204320.7|6
1733099010000|2024-12-02 00:23:30|204204.5|204036|204206|204036|204206|204036|204204.5|204036|2
1733120240000|2024-12-02 06:17:20|204422.9|204332.9|204417.5|204327.5|204422.9|204332.9|204415.2|204325.2|6
1733099020000|2024-12-02 00:23:40||204036.5||204036.5||204036.5||204036.5|1
1733120250000|2024-12-02 06:17:30|204417.3|204327.3|204417.3|204327.3|204417.3|204327.3|204417.3|204327.3|1
1733120260000|2024-12-02 06:17:40|204420.1|204330.1|204427.4|204337.4|204433.1|204343.1|204419.3|204329.3|11
1733099030000|2024-12-02 00:23:50|204191.3|204040.7|204191.3|204040.7|204191.3|204040.7|204191.3|204040.7|1
1733120270000|2024-12-02 06:17:50|204424.9|204334.9|204458.2|204368.2|204466.4|204376.4|204424.9|204334.9|20
1733099040000|2024-12-02 00:24:00|204191.7|204041.1|204161.8|204071.8|204195.5|204075.9|204161.8|204041.1|7
1733120280000|2024-12-02 06:18:00|204460.4|204370.4|204458.6|204368.6|204464.3|204374.3|204456.8|204366.8|7
1733099050000|2024-12-02 00:24:10|204161.6|204071.6|204160.6|204070.6|204161.6|204071.6|204160.6|204070.6|8
1733120290000|2024-12-02 06:18:10|204457.8|204367.8|204443.4|204353.4|204457.8|204367.8|204435.2|204345.2|20
1733099060000|2024-12-02 00:24:20|204160.4|204070.4|204160.2|204070.2|204160.4|204070.4|204160.2|204070.2|2
1733120300000|2024-12-02 06:18:20|204439.7|204349.7|204442|204352|204446.5|204356.5|204436|204346|32
1733099070000|2024-12-02 00:24:30|204200.5|204044.5|204163.6|204073.6|204200.5|204077.5|204163.6|204044.5|4
1733120310000|2024-12-02 06:18:30|204445.7|204355.7|204436.8|204346.8|204445.7|204355.7|204436.8|204346.8|28
1733099080000|2024-12-02 00:24:40|204162.4|204072.4|204162.9|204072.9|204162.9|204072.9|204162.4|204072.4|2
1733120320000|2024-12-02 06:18:40|204438.9|204348.9|204442.5|204352.5|204445.7|204355.7|204436.2|204346.2|30
1733099090000|2024-12-02 00:24:50|204162.4|204072.4|204160.5|204070.5|204162.4|204072.4|204160.5|204070.5|5
1733120330000|2024-12-02 06:18:50|204443.5|204353.5|204441.2|204351.2|204445.9|204355.9|204438.9|204348.9|30
1733099100000|2024-12-02 00:25:00|204159.9|204069.9|204162.5|204072.5|204162.5|204072.5|204159.9|204069.9|6
1733120340000|2024-12-02 06:19:00|204442.2|204352.2|204439.8|204349.8|204445.7|204355.7|204438.1|204348.1|26
1733099110000|2024-12-02 00:25:10|204203.5|204043|204202|204043|204203.5|204043|204202|204043|4
1733120350000|2024-12-02 06:19:10|204441.9|204351.9|204444.6|204354.6|204445.4|204355.4|204436.7|204346.7|26
1733099120000|2024-12-02 00:25:20|204201.5||204201.5||204202||204201.5||3
1733120360000|2024-12-02 06:19:20|204440.5|204350.5|204440.6|204350.6|204444.5|204354.5|204439|204349|17
1733099130000|2024-12-02 00:25:30|204160.2|204070.2|204160.2|204070.2|204160.2|204070.2|204160.2|204070.2|1
1733120370000|2024-12-02 06:19:30|204439.5|204349.5|204440.8|204350.8|204448.9|204358.9|204434.4|204344.4|30
1733099140000|2024-12-02 00:25:40|204160|204070|204167.7|204077.7|204167.7|204077.7|204160|204070|5
1733120380000|2024-12-02 06:19:40|204440.6|204350.6|204441|204351|204446.9|204356.9|204435.6|204345.6|32
1733099150000|2024-12-02 00:25:50|204168.2|204078.2|204162.4|204072.4|204168.2|204078.2|204162.4|204072.4|6
1733120390000|2024-12-02 06:19:50|204442.2|204352.2|204448.8|204358.8|204448.8|204358.8|204434.7|204344.7|27
1733099160000|2024-12-02 00:26:00|204163|204073|204168.4|204078.4|204168.4|204078.4|204163|204073|4
1733120400000|2024-12-02 06:20:00|204438|204348|204434.9|204344.9|204445.5|204355.5|204434|204344|21
1733099170000|2024-12-02 00:26:10|204165.1|204075.1|204165.1|204075.1|204165.1|204075.1|204165.1|204075.1|1
1733120420000|2024-12-02 06:20:20|204436.2|204346.2|204438.6|204348.6|204448.8|204358.8|204431.9|204341.9|27
1733099180000|2024-12-02 00:26:20|204168.8|204078.8|204196.8|204044.1|204196.8|204078.8|204148.1|204028.3|11
1733120430000|2024-12-02 06:20:30|204437.6|204347.6|204444.9|204354.9|204446.8|204356.8|204433.2|204343.2|20
1733099190000|2024-12-02 00:26:30|204165.8|204075.8|204179.3|204089.3|204208.1|204089.6|204165.8|204054|18
1733120440000|2024-12-02 06:20:40|204461.3|204371.3|204500.8|204410.8|204516.4|204426.4|204461.3|204371.3|17
1733099200000|2024-12-02 00:26:40|204179.2|204089.2|204175|204085|204179.2|204089.2|204175|204085|4
1733120450000|2024-12-02 06:20:50|204500.7|204410.7|204512|204422|204513.7|204423.7|204500.7|204410.7|14
1733099210000|2024-12-02 00:26:50|204173.9|204083.9|204177.1|204023.1|204179.7|204085|204166.5|204022.1|14
1733120460000|2024-12-02 06:21:00|204515.7|204425.7|204512|204422|204516.6|204426.6|204508.1|204418.1|16
1733099220000|2024-12-02 00:27:00|204177.6|204017.1|204175.4|204025.2|204180.7|204055.5|204145.3|204016.4|16
1733120470000|2024-12-02 06:21:10|204512.2|204422.2|204469.9|204379.9|204512.2|204422.2|204469.7|204379.7|16
1733099230000|2024-12-02 00:27:10|204145.3|204055.3|204147.2|204057.2|204177.2|204057.6|204145.1|204026.5|10
1733120480000|2024-12-02 06:21:20|204457.1|204367.1|204464.1|204374.1|204467.9|204377.9|204456.3|204366.3|29
1733099240000|2024-12-02 00:27:20|204147|204057|204145.4|204055.4|204147|204057|204145.4|204055.4|2
1733120490000|2024-12-02 06:21:30|204470.1|204380.1|204463.1|204373.1|204470.1|204380.1|204459.5|204369.5|24
1733099250000|2024-12-02 00:27:30|204182.5|204025|204147.2|204057.2|204182.5|204062|204147.2|204025|4
1733120500000|2024-12-02 06:21:40|204461|204371|204460.3|204370.3|204467.7|204377.7|204460.3|204370.3|14
1733099270000|2024-12-02 00:27:50|204147.1|204057.1|204147.1|204057.1|204147.1|204057.1|204147|204057|3
1733120510000|2024-12-02 06:21:50|204460.5|204370.5|204460.2|204370.2|204460.5|204370.5|204460.2|204370.2|2
1733099280000|2024-12-02 00:28:00|204179.3|204027.3|204168.2|204017.5|204179.3|204074.4|204142.1|203990|18
1733120520000|2024-12-02 06:22:00|204460.7|204370.7|204460.2|204370.2|204460.7|204370.7|204460.2|204370.2|2
1733099290000|2024-12-02 00:28:10|204168|204017.8|204138.1|204048.1|204168|204048.1|204137.9|204015.8|6
1733120530000|2024-12-02 06:22:10|204463.6|204373.6|204464.2|204374.2|204477.8|204387.8|204461.5|204371.5|30
1733099300000|2024-12-02 00:28:20|204139.5|204049.5|204139.4|204049.4|204139.5|204049.5|204139.4|204049.4|2
1733120540000|2024-12-02 06:22:20|204474.7|204384.7|204468.7|204378.7|204476.6|204386.6|204461.8|204371.8|33
1733099310000|2024-12-02 00:28:30|204139.5|204049.5|204139.5|204049.5|204139.5|204049.5|204139.5|204049.5|1
1733120550000|2024-12-02 06:22:30|204466.7|204376.7|204479.7|204389.7|204479.7|204389.7|204466.7|204376.7|32
1733099320000|2024-12-02 00:28:40|204169|204012.5|204168.5|204010|204169|204013|204168.5|204010|5
1733120560000|2024-12-02 06:22:40|204476.5|204386.5|204473.3|204383.3|204476.5|204386.5|204462.7|204372.7|29
1733099330000|2024-12-02 00:28:50|204167.5|204009.5|204190|204009|204190.5|204011|204164.5|204002|7
1733120570000|2024-12-02 06:22:50|204467.4|204377.4|204480.3|204390.3|204481.4|204391.4|204465.4|204375.4|22
1733099340000|2024-12-02 00:29:00|204160.5|204070.5|204161.9|204071.9|204163.1|204073.1|204160.5|204070.5|14
1733120580000|2024-12-02 06:23:00|204478.5|204388.5|204460.5|204370.5|204478.5|204388.5|204453.7|204363.7|21
1733099350000|2024-12-02 00:29:10|204161.7|204071.7|204160.3|204070.3|204161.7|204071.7|204160.3|204070.3|7
1733120590000|2024-12-02 06:23:10|204457.5|204367.5|204446.1|204356.1|204457.5|204367.5|204440|204350|26
1733099360000|2024-12-02 00:29:20|204160.1|204070.1|204193.6|204036|204194.4|204070.1|204155.9|204034.4|7
1733120600000|2024-12-02 06:23:20|204442.2|204352.2|204441.6|204351.6|204447|204357|204441.5|204351.5|16
1733099370000|2024-12-02 00:29:30|204192.8|204035.2|204192.3|204036.3|204192.8|204036.3|204192.3|204035.2|2
1733120610000|2024-12-02 06:23:30|204439.3|204349.3|204442.9|204352.9|204444|204354|204437.4|204347.4|17
1733099380000|2024-12-02 00:29:40|204197|204036.8|204173.7|204083.7|204209.9|204084|204173.7|204036.8|13
1733120620000|2024-12-02 06:23:40|204441.6|204351.6|204441.3|204351.3|204445.3|204355.3|204436.7|204346.7|19
1733099390000|2024-12-02 00:29:50|204173.3|204083.3|204173.2|204083.2|204173.3|204083.3|204173.2|204083.2|2
1733120630000|2024-12-02 06:23:50|204445|204355|204445.5|204355.5|204447.2|204357.2|204440.3|204350.3|30
1733120640000|2024-12-02 06:24:00|204445.6|204355.6|204462|204372|204471.1|204381.1|204439.3|204349.3|25
1733099400000|2024-12-02 00:30:00|204173.8|204083.8|204175.4|204085.4|204205.3|204085.4|204173.3|204055.3|9
1733120650000|2024-12-02 06:24:10|204460.1|204370.1|204450.3|204360.3|204466.2|204376.2|204450.3|204360.3|16
1733099410000|2024-12-02 00:30:10|204174.2|204084.2|204176.5|204086.5|204177|204087|204174.2|204084.2|6
1733120660000|2024-12-02 06:24:20|204451.4|204361.4|204465.5|204375.5|204465.8|204375.8|204451.4|204361.4|18
1733099420000|2024-12-02 00:30:20|204176.8|204086.8|204181|204016.1|204188.2|204087.5|204165.6|204015.4|14
1733120670000|2024-12-02 06:24:30|204473.1|204383.1|204471|204381|204475.7|204385.7|204468.5|204378.5|7
1733099430000|2024-12-02 00:30:30|204180.7|204019.7|204180.4|204015.9|204187.4|204020|204180.1|204015.6|7
1733120680000|2024-12-02 06:24:40|204471.2|204381.2|204471.2|204381.2|204471.2|204381.2|204471.2|204381.2|1
1733099440000|2024-12-02 00:30:40|204180.7|204016.3|204212.3|204050.2|204216|204050.2|204180.7|204016.3|16
1733120690000|2024-12-02 06:24:50|204470.9|204380.9|204455.5|204365.5|204470.9|204380.9|204452.8|204362.8|6
1733099450000|2024-12-02 00:30:50|204212|204050.5|204208.3|204052.5|204212.3|204052.5|204208.3|204050.5|10
1733099460000|2024-12-02 00:31:00|204183.1|204093.1|204183.8|204093.8|204183.8|204093.8|204182.8|204092.8|5
1733120700000|2024-12-02 06:25:00|204454.4|204364.4|204458.9|204368.9|204472.1|204382.1|204453.3|204363.3|18
1733099470000|2024-12-02 00:31:10|204183.7|204093.7|204188.5|204098.5|204188.5|204098.5|204183.7|204093.7|3
1733120710000|2024-12-02 06:25:10|204459.6|204369.6|204465.7|204375.7|204465.7|204375.7|204458.7|204368.7|15
1733099480000|2024-12-02 00:31:20|204193.8|204103.8|204194.2|204104.2|204194.2|204104.2|204193.8|204103.8|2
1733120720000|2024-12-02 06:25:20|204466.2|204376.2|204435.6|204345.6|204466.2|204376.2|204430.7|204340.7|28
1733099490000|2024-12-02 00:31:30|204193.9|204103.9|204184.4|204094.4|204193.9|204103.9|204184.4|204094.4|2
1733120730000|2024-12-02 06:25:30|204435.4|204345.4|204435.6|204345.6|204442.4|204352.4|204432.4|204342.4|25
1733099500000|2024-12-02 00:31:40|204184.2|204094.2|204204.8|204054.4|204211.3|204094.6|204169|204046.5|14
1733120740000|2024-12-02 06:25:40|204434.1|204344.1|204439.7|204349.7|204445|204355|204430.1|204340.1|29
1733099510000|2024-12-02 00:31:50|204204.5|204054.1|204174.3|204084.3|204207.5|204084.3|204174.1|204054.1|9
1733120750000|2024-12-02 06:25:50|204439.1|204349.1|204442.6|204352.6|204444.6|204354.6|204433.7|204343.7|25
1733099520000|2024-12-02 00:32:00|204206.1|204055.1|204206.1|204055.4|204206.1|204084.5|204174.1|204055.1|6
1733120760000|2024-12-02 06:26:00|204440|204350|204437.3|204347.3|204446.9|204356.9|204432.4|204342.4|29
1733099530000|2024-12-02 00:32:10|204205.8|204055.7|204209.5|204058.5|204209.5|204085.8|204174.5|204055.7|9
1733120770000|2024-12-02 06:26:10|204434.3|204344.3|204440.9|204350.9|204445.7|204355.7|204429.6|204339.6|29
1733099540000|2024-12-02 00:32:20|204208.5|204087|204178|204088|204209.5|204088|204177|204058.5|11
1733120780000|2024-12-02 06:26:20|204438.3|204348.3|204440.8|204350.8|204443|204353|204424.9|204334.9|29
1733099550000|2024-12-02 00:32:30|204177.3|204087.3|204209.5|204058.5|204209.5|204088|204176.5|204058.5|7
1733120790000|2024-12-02 06:26:30|204444|204354|204435.5|204345.5|204445.9|204355.9|204433.8|204343.8|24
1733099560000|2024-12-02 00:32:40|204174.9|204084.9|204175.6|204085.6|204175.6|204085.6|204174.9|204084.9|2
1733120800000|2024-12-02 06:26:40|204438.5|204348.5|204438.9|204348.9|204443.1|204353.1|204434.2|204344.2|28
1733099580000|2024-12-02 00:33:00|204175.9|204085.9|204176.1|204086.1|204176.1|204086.1|204175.6|204085.6|5
1733120810000|2024-12-02 06:26:50|204442.8|204352.8|204427.9|204337.9|204443.6|204353.6|204425.9|204335.9|19
1733099590000|2024-12-02 00:33:10|204211|204060.5|204211|204060.5|204211|204090|204180|204060.5|3
1733120820000|2024-12-02 06:27:00|204430.7|204340.7|204424.2|204334.2|204430.7|204340.7|204422.2|204332.2|4
1733099600000|2024-12-02 00:33:20|204180|204090|204180|204090|204211|204090.3|204180|204060.5|5
1733120830000|2024-12-02 06:27:10|204426.9|204336.9|204424.9|204334.9|204436|204346|204422.3|204332.3|18
1733099610000|2024-12-02 00:33:30|204211|204060.5|204176.4|204086.4|204211|204092|204176.4|204060.5|4
1733120840000|2024-12-02 06:27:20|204427.9|204337.9|204394.5|204304.5|204427.9|204337.9|204394.5|204304.5|5
1733099620000|2024-12-02 00:33:40|204176.6|204086.6|204176.1|204086.1|204176.6|204086.6|204176.1|204086.1|4
1733120850000|2024-12-02 06:27:30|204401.7|204311.7|204405|204315|204411.9|204321.9|204396.5|204306.5|33
1733099640000|2024-12-02 00:34:00|204181.3|204091.3|204181.3|204091.3|204181.3|204091.3|204181.3|204091.3|1
1733120860000|2024-12-02 06:27:40|204408.3|204318.3|204398.9|204308.9|204410.4|204320.4|204395.9|204305.9|34
1733099650000|2024-12-02 00:34:10|204180.3|204090.3|204179|204089|204180.8|204090.8|204179|204089|4
1733120870000|2024-12-02 06:27:50|204395.1|204305.1|204403.5|204313.5|204408.8|204318.8|204395.1|204305.1|30
1733099660000|2024-12-02 00:34:20|204182|204092|204181.3|204091.3|204182|204092|204181.3|204091.3|2
1733120880000|2024-12-02 06:28:00|204404.8|204314.8|204405.2|204315.2|204411.4|204321.4|204399.3|204309.3|16
1733099670000|2024-12-02 00:34:30|204181|204091|204180.3|204090.3|204190.6|204100.6|204176.2|204086.2|6
1733120890000|2024-12-02 06:28:10|204405.4|204315.4|204400.1|204310.1|204405.4|204315.4|204397.1|204307.1|25
1733099680000|2024-12-02 00:34:40|204179.2|204089.2|204179.2|204089.2|204179.2|204089.2|204179.2|204089.2|1
1733120900000|2024-12-02 06:28:20|204398.9|204308.9|204399.5|204309.5|204401.2|204311.2|204392.8|204302.8|30
1733099690000|2024-12-02 00:34:50|204174.9|204084.9|204176.1|204086.1|204176.1|204086.1|204174.9|204084.9|2
1733120910000|2024-12-02 06:28:30|204398.8|204308.8|204396.4|204306.4|204405.9|204315.9|204394.9|204304.9|35
1733120920000|2024-12-02 06:28:40|204398.1|204308.1|204399.5|204309.5|204403|204313|204397.2|204307.2|20
1733099710000|2024-12-02 00:35:10|204180.9|204090.9|204180.9|204090.9|204180.9|204090.9|204180.9|204090.9|1
1733120930000|2024-12-02 06:28:50|204396.8|204306.8|204418.2|204328.2|204424.2|204334.2|204396.6|204306.6|22
1733099720000|2024-12-02 00:35:20|204176|204086|204176.5|204086.5|204176.5|204086.5|204176|204086|2
1733120940000|2024-12-02 06:29:00|204416.4|204326.4|204424.7|204334.7|204425.3|204335.3|204413.4|204323.4|24
1733099730000|2024-12-02 00:35:30|204176|204086|204176|204086|204176|204086|204176|204086|1
1733120950000|2024-12-02 06:29:10|204420.9|204330.9|204415.3|204325.3|204421.6|204331.6|204409.3|204319.3|16
1733099740000|2024-12-02 00:35:40|204176.2|204086.2|204176.2|204086.2|204176.2|204086.2|204176.2|204086.2|1
1733120960000|2024-12-02 06:29:20|204418.6|204328.6|204417.6|204327.6|204418.7|204328.7|204413.2|204323.2|12
1733099750000|2024-12-02 00:35:50|204181.3|204091.3|204181.3|204091.3|204181.3|204091.3|204181.3|204091.3|1
1733120970000|2024-12-02 06:29:30|204422.4|204332.4|204419|204329|204428.6|204338.6|204412.8|204322.8|24
1733099760000|2024-12-02 00:36:00|204182|204092|204181.3|204091.3|204182|204092|204181.3|204091.3|2
1733120980000|2024-12-02 06:29:40|204421.3|204331.3|204415.6|204325.6|204424.5|204334.5|204412.4|204322.4|13
1733099770000|2024-12-02 00:36:10|204177.6|204087.6|204177.6|204087.6|204177.6|204087.6|204177.6|204087.6|1
1733120990000|2024-12-02 06:29:50|204421.3|204331.3|204414.9|204324.9|204430.1|204340.1|204411.9|204321.9|9
1733099780000|2024-12-02 00:36:20|204175.3|204085.3|204177.6|204087.6|204178.1|204088.1|204175.3|204085.3|4
1733121000000|2024-12-02 06:30:00|204425.2|204335.2|204415.5|204325.5|204426.8|204336.8|204408.8|204318.8|31
1733099790000|2024-12-02 00:36:30|204177.8|204087.8|204178.1|204088.1|204178.1|204088.1|204177.8|204087.8|2
1733121010000|2024-12-02 06:30:10|204420.4|204330.4|204419.4|204329.4|204428.9|204338.9|204414.5|204324.5|16
1733099800000|2024-12-02 00:36:40|204178.3|204088.3|204182.3|204092.3|204182.3|204092.3|204178.3|204088.3|2
1733121020000|2024-12-02 06:30:20|204415.7|204325.7|204441.1|204351.1|204450.8|204360.8|204412.1|204322.1|33
1733099830000|2024-12-02 00:37:10|204176.8|204086.8|204176.8|204086.8|204176.8|204086.8|204176.8|204086.8|1
1733121030000|2024-12-02 06:30:30|204437.2|204347.2|204456.2|204366.2|204466.6|204376.6|204436.3|204346.3|20
1733099860000|2024-12-02 00:37:40|204182.3|204092.3|204182.3|204092.3|204182.3|204092.3|204182.3|204092.3|1
1733121040000|2024-12-02 06:30:40|204460.7|204370.7|204465.5|204375.5|204475.1|204385.1|204454.4|204364.4|17
1733099870000|2024-12-02 00:37:50|204181.5|204091.5|204182.3|204092.3|204182.3|204092.3|204181.5|204091.5|2
1733121050000|2024-12-02 06:30:50|204464.2|204374.2|204459.9|204369.9|204474.9|204384.9|204458.3|204368.3|30
1733099880000|2024-12-02 00:38:00|204176.7|204086.7|204176.7|204086.7|204176.7|204086.7|204176.7|204086.7|1
1733121060000|2024-12-02 06:31:00|204462.7|204372.7|204467.7|204377.7|204473.5|204383.5|204462.7|204372.7|11
1733099920000|2024-12-02 00:38:40|204182.5|204092.5|204182.5|204092.5|204182.5|204092.5|204182.5|204092.5|1
1733121070000|2024-12-02 06:31:10|204471|204381|204471.2|204381.2|204472.1|204382.1|204457.1|204367.1|13
1733099940000|2024-12-02 00:39:00|204176.7|204086.7|204176.7|204086.7|204176.7|204086.7|204176.7|204086.7|1
1733121080000|2024-12-02 06:31:20|204466.5|204376.5|204433.7|204343.7|204468.8|204378.8|204422.3|204332.3|20
1733099950000|2024-12-02 00:39:10|204176.2|204086.2|204176.2|204086.2|204176.2|204086.2|204176.2|204086.2|1
1733121090000|2024-12-02 06:31:30|204437|204347|204434.8|204344.8|204442.4|204352.4|204421.7|204331.7|36
1733099970000|2024-12-02 00:39:30|204181.7|204091.7|204178.7|204088.7|204183.5|204093.5|204178.7|204088.7|4
1733121100000|2024-12-02 06:31:40|204421.7|204331.7|204435.5|204345.5|204440.8|204350.8|204421.7|204331.7|36
1733099980000|2024-12-02 00:39:40|204192|204102|204192|204102|204192|204102|204192|204102|1
1733121110000|2024-12-02 06:31:50|204425|204335|204431.2|204341.2|204445.3|204355.3|204425|204335|34
1733099990000|2024-12-02 00:39:50|204189.1|204099.1|204189.1|204099.1|204189.1|204099.1|204189.1|204099.1|1
1733121120000|2024-12-02 06:32:00|204433.4|204343.4|204439|204349|204448.8|204358.8|204421.5|204331.5|12
1733100000000|2024-12-02 00:40:00|204185.8|204095.8|204185.8|204095.8|204185.8|204095.8|204185.8|204095.8|1
1733121130000|2024-12-02 06:32:10|204438.8|204348.8|204428.2|204338.2|204438.8|204348.8|204422.8|204332.8|24
1733100030000|2024-12-02 00:40:30|204194.5|204104.5|204204.5|204114.5|204204.5|204114.5|204194.5|204104.5|2
1733121140000|2024-12-02 06:32:20|204427.2|204337.2|204432.7|204342.7|204440.6|204350.6|204423.5|204333.5|21
1733100040000|2024-12-02 00:40:40|204190.8|204100.8|204184.7|204094.7|204190.8|204100.8|204184.7|204094.7|2
1733121150000|2024-12-02 06:32:30|204433.5|204343.5|204427.4|204337.4|204433.5|204343.5|204422.9|204332.9|20
1733100070000|2024-12-02 00:41:10|204188.4|204098.4|204188.4|204098.4|204188.4|204098.4|204188.4|204098.4|1
1733121160000|2024-12-02 06:32:40|204424.2|204334.2|204427.3|204337.3|204437.3|204347.3|204424.2|204334.2|5
1733100080000|2024-12-02 00:41:20|204204.5|204114.5|204204.5|204114.5|204204.5|204114.5|204204.5|204114.5|1
1733121170000|2024-12-02 06:32:50|204428.4|204338.4|204428.4|204338.4|204428.4|204338.4|204428.4|204338.4|1
1733100100000|2024-12-02 00:41:40|204188.4|204098.4|204184.5|204094.5|204188.4|204098.4|204184.5|204094.5|2
1733121180000|2024-12-02 06:33:00|204425.7|204335.7|204415.1|204325.1|204425.7|204335.7|204408|204318|19
1733100130000|2024-12-02 00:42:10|204190.5|204100.5|204190.5|204100.5|204190.5|204100.5|204190.5|204100.5|1
1733121190000|2024-12-02 06:33:10|204409.8|204319.8|204412.9|204322.9|204413.8|204323.8|204405.7|204315.7|10
1733100150000|2024-12-02 00:42:30|204189|204099|204195.7|204105.7|204196.4|204106.4|204189|204099|6
1733121200000|2024-12-02 06:33:20|204410.9|204320.9|204424.5|204334.5|204425.5|204335.5|204410.9|204320.9|17
1733100170000|2024-12-02 00:42:50|204200.1|204110.1|204195.6|204105.6|204200.1|204110.1|204195.5|204105.5|3
1733121210000|2024-12-02 06:33:30|204422.5|204332.5|204415.1|204325.1|204428.7|204338.7|204414|204324|16
1733100180000|2024-12-02 00:43:00|204200.5|204110.5|204196.3|204106.3|204200.5|204110.5|204196.3|204106.3|2
1733121220000|2024-12-02 06:33:40|204414.6|204324.6|204414.3|204324.3|204436.8|204346.8|204414.3|204324.3|19
1733100190000|2024-12-02 00:43:10|204192.7|204102.7|204184.1|204094.1|204192.7|204102.7|204183.5|204093.5|4
1733121230000|2024-12-02 06:33:50|204413.8|204323.8|204412.4|204322.4|204424.6|204334.6|204410.9|204320.9|17
1733100200000|2024-12-02 00:43:20|204187.9|204097.9|204198.4|204108.4|204201.9|204111.9|204187.9|204097.9|8
1733121240000|2024-12-02 06:34:00|204412.3|204322.3|204413.8|204323.8|204429|204339|204411.1|204321.1|23
1733100210000|2024-12-02 00:43:30|204198.5|204108.5|204219.3|204129.3|204223.2|204133.2|204198.5|204108.5|10
1733121250000|2024-12-02 06:34:10|204417.2|204327.2|204391.3|204301.3|204428.5|204338.5|204380.3|204290.3|17
1733100220000|2024-12-02 00:43:40|204221.9|204131.9|204217.7|204127.7|204221.9|204131.9|204217.7|204127.7|3
1733121260000|2024-12-02 06:34:20|204388.7|204298.7|204386.2|204296.2|204390.1|204300.1|204381.7|204291.7|34
1733100230000|2024-12-02 00:43:50|204220.7|204130.7|204216.2|204126.2|204220.7|204130.7|204216.2|204126.2|3
1733121270000|2024-12-02 06:34:30|204386.1|204296.1|204385.1|204295.1|204390.8|204300.8|204383.5|204293.5|28
1733100240000|2024-12-02 00:44:00|204214.2|204124.2|204200.9|204110.9|204214.2|204124.2|204200.9|204110.9|6
1733121280000|2024-12-02 06:34:40|204388.4|204298.4|204384.4|204294.4|204389.8|204299.8|204380.7|204290.7|19
1733100250000|2024-12-02 00:44:10|204203.1|204113.1|204202.8|204112.8|204205.6|204115.6|204198.9|204108.9|6
1733121290000|2024-12-02 06:34:50|204384.2|204294.2|204385.4|204295.4|204388.6|204298.6|204381.1|204291.1|15
1733100280000|2024-12-02 00:44:40|204203.7|204113.7|204203.7|204113.7|204203.7|204113.7|204203.7|204113.7|1
1733100290000|2024-12-02 00:44:50|204202.3|204112.3|204202.3|204112.3|204202.3|204112.3|204202.3|204112.3|1
1733121300000|2024-12-02 06:35:00|204386.1|204296.1|204384|204294|204388|204298|204380.8|204290.8|24
1733121310000|2024-12-02 06:35:10|204390.6|204300.6|204381.8|204291.8|204390.8|204300.8|204381.8|204291.8|29
1733100300000|2024-12-02 00:45:00|204201.5|204111.5|204201.5|204111.5|204201.5|204111.5|204201.5|204111.5|1
1733121320000|2024-12-02 06:35:20|204380|204290|204385.9|204295.9|204390.9|204300.9|204380|204290|20
1733100320000|2024-12-02 00:45:20|204203.9|204113.9|204201.6|204111.6|204203.9|204113.9|204201.4|204111.4|8
1733121330000|2024-12-02 06:35:30|204385.4|204295.4|204388.7|204298.7|204393.6|204303.6|204380.3|204290.3|24
1733100330000|2024-12-02 00:45:30|204201.8|204111.8|204201.8|204111.8|204202.1|204112.1|204201.6|204111.6|5
1733121340000|2024-12-02 06:35:40|204387.4|204297.4|204400.3|204310.3|204420.2|204330.2|204383.2|204293.2|27
1733100340000|2024-12-02 00:45:40|204202.1|204112.1|204201.8|204111.8|204202.3|204112.3|204201.6|204111.6|18
1733121350000|2024-12-02 06:35:50|204400.4|204310.4|204394.5|204304.5|204406|204316|204394.5|204304.5|34
1733100350000|2024-12-02 00:45:50|204202.1|204112.1|204204.4|204114.4|204204.4|204114.4|204201.8|204111.8|11
1733121360000|2024-12-02 06:36:00|204395|204305|204396.8|204306.8|204401.9|204311.9|204388.4|204298.4|34
1733100360000|2024-12-02 00:46:00|204211.6|204121.6|204211.5|204121.5|204212.9|204122.9|204208|204118|7
1733121370000|2024-12-02 06:36:10|204393.7|204303.7|204396.5|204306.5|204400.7|204310.7|204389.6|204299.6|36
1733100370000|2024-12-02 00:46:10|204208|204118|204208.2|204118.2|204208.2|204118.2|204208|204118|2
1733121380000|2024-12-02 06:36:20|204396.3|204306.3|204397|204307|204401|204311|204392.7|204302.7|32
1733100390000|2024-12-02 00:46:30|204211.5|204121.5|204205|204115|204211.5|204121.5|204205|204115|4
1733121390000|2024-12-02 06:36:30|204397.3|204307.3|204395.7|204305.7|204398.6|204308.6|204389.4|204299.4|21
1733100400000|2024-12-02 00:46:40|204208.7|204118.7|204199.3|204109.3|204214|204124|204198.4|204108.4|9
1733121400000|2024-12-02 06:36:40|204395|204305|204393.2|204303.2|204398.4|204308.4|204389.2|204299.2|29
1733100410000|2024-12-02 00:46:50|204199.1|204109.1|204202.7|204112.7|204202.7|204112.7|204199.1|204109.1|4
1733121410000|2024-12-02 06:36:50|204394.3|204304.3|204397.8|204307.8|204400.1|204310.1|204392.3|204302.3|23
1733100420000|2024-12-02 00:47:00|204203|204113|204202.2|204112.2|204205|204115|204201.7|204111.7|16
1733121420000|2024-12-02 06:37:00|204399.1|204309.1|204397.2|204307.2|204402.3|204312.3|204387.5|204297.5|33
1733100430000|2024-12-02 00:47:10|204202.5|204112.5|204202.5|204112.5|204202.7|204112.7|204202.2|204112.2|12
1733121430000|2024-12-02 06:37:10|204394.8|204304.8|204394.4|204304.4|204401.4|204311.4|204387.7|204297.7|32
1733100440000|2024-12-02 00:47:20|204202|204112|204202|204112|204202.5|204112.5|204201.7|204111.7|11
1733121440000|2024-12-02 06:37:20|204393|204303|204393.6|204303.6|204398.2|204308.2|204387.6|204297.6|31
1733100450000|2024-12-02 00:47:30|204201.7|204111.7|204202.4|204112.4|204202.4|204112.4|204201.7|204111.7|2
1733121450000|2024-12-02 06:37:30|204393.4|204303.4|204381.9|204291.9|204398.3|204308.3|204376.3|204286.3|27
1733100470000|2024-12-02 00:47:50|204204|204114|204201.6|204111.6|204204.1|204114.1|204201.6|204111.6|3
1733121460000|2024-12-02 06:37:40|204380.1|204290.1|204379.6|204289.6|204381.7|204291.7|204373.1|204283.1|8
1733100480000|2024-12-02 00:48:00|204199.3|204109.3|204201.6|204111.6|204204.1|204114.1|204199.3|204109.3|3
1733121480000|2024-12-02 06:38:00|204380.4|204290.4|204380.4|204290.4|204387.8|204297.8|204374.8|204284.8|11
1733100490000|2024-12-02 00:48:10|204204.2|204114.2|204199.1|204109.1|204204.2|204114.2|204199.1|204109.1|4
1733121490000|2024-12-02 06:38:10|204377.3|204287.3|204375.2|204285.2|204384.7|204294.7|204372.1|204282.1|10
1733100500000|2024-12-02 00:48:20|204202.7|204112.7|204198.9|204108.9|204202.7|204112.7|204198.9|204108.9|5
1733121500000|2024-12-02 06:38:20|204371.5|204281.5|204374.2|204284.2|204374.2|204284.2|204371.5|204281.5|4
1733100510000|2024-12-02 00:48:30|204202.7|204112.7|204200.4|204110.4|204206.7|204116.7|204200|204110|11
1733121510000|2024-12-02 06:38:30|204370.7|204280.7|204366.5|204276.5|204370.7|204280.7|204355.6|204265.6|15
1733100520000|2024-12-02 00:48:40|204200.2|204110.2|204200|204110|204202.6|204112.6|204200|204110|8
1733121520000|2024-12-02 06:38:40|204363.2|204273.2|204368.2|204278.2|204378.1|204288.1|204363.2|204273.2|25
1733100540000|2024-12-02 00:49:00|204200.2|204110.2|204199.3|204109.3|204200.2|204110.2|204199.3|204109.3|6
1733121530000|2024-12-02 06:38:50|204372.3|204282.3|204293.1|204203.1|204372.3|204282.3|204287.1|204197.1|22
1733100550000|2024-12-02 00:49:10|204203.3|204113.3|204199.1|204109.1|204203.3|204113.3|204198.9|204108.9|12
1733121540000|2024-12-02 06:39:00|204294.5|204204.5|204296.9|204206.9|204306.9|204216.9|204288.2|204198.2|14
1733100560000|2024-12-02 00:49:20|204198.9|204108.9|204194.6|204104.6|204202.6|204112.6|204194.6|204104.6|11
1733121550000|2024-12-02 06:39:10|204294.9|204204.9|204289.3|204199.3|204299.8|204209.8|204282.9|204192.9|30
1733100570000|2024-12-02 00:49:30|204193|204103|204194.6|204104.6|204194.6|204104.6|204191.3|204101.3|13
1733121560000|2024-12-02 06:39:20|204289.6|204199.6|204289.2|204199.2|204297.2|204207.2|204284.3|204194.3|16
1733100580000|2024-12-02 00:49:40|204194|204104|204194.6|204104.6|204194.7|204104.7|204193|204103|7
1733121570000|2024-12-02 06:39:30|204292.3|204202.3|204279.8|204189.8|204292.3|204202.3|204279.5|204189.5|18
1733100590000|2024-12-02 00:49:50|204194.7|204104.7|204195.9|204105.9|204201.2|204111.2|204193|204103|13
1733121580000|2024-12-02 06:39:40|204278.6|204188.6|204278.6|204188.6|204283.6|204193.6|204276.9|204186.9|22
1733100600000|2024-12-02 00:50:00|204195.4|204105.4|204201.2|204111.2|204201.7|204111.7|204195.4|204105.4|18
1733121590000|2024-12-02 06:39:50|204277.5|204187.5|204282.4|204192.4|204284.3|204194.3|204274.5|204184.5|14
1733100610000|2024-12-02 00:50:10|204197.2|204107.2|204197.4|204107.4|204201.5|204111.5|204196.9|204106.9|6
1733121600000|2024-12-02 06:40:00|204281.1|204191.1|204288.9|204198.9|204291.1|204201.1|204274.5|204184.5|30
1733100620000|2024-12-02 00:50:20|204196.9|204106.9|204196.1|204106.1|204201.4|204111.4|204193.4|204103.4|20
1733121610000|2024-12-02 06:40:10|204281.5|204191.5|204282|204192|204284.7|204194.7|204281.5|204191.5|7
1733100630000|2024-12-02 00:50:30|204195.7|204105.7|204197.2|204107.2|204202.9|204112.9|204195.7|204105.7|10
1733121620000|2024-12-02 06:40:20|204281|204191|204279.6|204189.6|204285.2|204195.2|204279.1|204189.1|26
1733100640000|2024-12-02 00:50:40|204196.8|204106.8|204196.9|204106.9|204201.7|204111.7|204196.7|204106.7|9
1733121630000|2024-12-02 06:40:30|204280.8|204190.8|204288.1|204198.1|204288.1|204198.1|204280.8|204190.8|12
1733100650000|2024-12-02 00:50:50|204201.6|204111.6|204190.4|204100.4|204201.6|204111.6|204186.2|204096.2|7
1733121640000|2024-12-02 06:40:40|204289.3|204199.3|204282.6|204192.6|204289.3|204199.3|204280.9|204190.9|7
1733100660000|2024-12-02 00:51:00|204199.3|204109.3|204276.9|204124.7|204276.9|204158.7|204194.5|204104.5|14
1733121650000|2024-12-02 06:40:50|204281.3|204191.3|204282.8|204192.8|204285.6|204195.6|204281.1|204191.1|15
1733100670000|2024-12-02 00:51:10|204246.4|204156.4|204262.4|204172.4|204262.4|204172.4|204246.4|204156.4|12
1733121660000|2024-12-02 06:41:00|204282.9|204192.9|204282.1|204192.1|204293|204203|204279.8|204189.8|13
1733100680000|2024-12-02 00:51:20|204262.2|204172.2|204246.8|204156.8|204262.2|204172.2|204245.7|204155.7|16
1733121670000|2024-12-02 06:41:10|204282.2|204192.2|204280.8|204190.8|204284.6|204194.6|204280.4|204190.4|7
1733100690000|2024-12-02 00:51:30|204246.6|204156.6|204246.7|204156.7|204246.8|204156.8|204246.4|204156.4|8
1733121680000|2024-12-02 06:41:20|204282.4|204192.4|204284.8|204194.8|204287.3|204197.3|204279.5|204189.5|17
1733100700000|2024-12-02 00:51:40|204246.6|204156.6|204249.6|204159.6|204254.2|204164.2|204246.1|204156.1|13
1733121690000|2024-12-02 06:41:30|204285.1|204195.1|204298.5|204208.5|204298.5|204208.5|204281.3|204191.3|13
1733100710000|2024-12-02 00:51:50|204249.5|204159.5|204249.8|204159.8|204249.8|204159.8|204249.5|204159.5|2
1733121700000|2024-12-02 06:41:40|204298.4|204208.4|204305.2|204215.2|204305.4|204215.4|204298.4|204208.4|6
1733100720000|2024-12-02 00:52:00|204249.7|204159.7|204246.3|204156.3|204249.7|204159.7|204246.2|204156.2|10
1733121710000|2024-12-02 06:41:50|204304.5|204214.5|204301.4|204211.4|204304.5|204214.5|204299.7|204209.7|3
1733100730000|2024-12-02 00:52:10|204244.3|204154.3|204246.5|204156.5|204246.5|204156.5|204244.3|204154.3|2
1733121720000|2024-12-02 06:42:00|204301.2|204211.2|204301.2|204211.2|204301.2|204211.2|204301.2|204211.2|1
1733100740000|2024-12-02 00:52:20|204244.3|204154.3|204245.2|204155.2|204247.2|204157.2|204244.3|204154.3|9
1733121730000|2024-12-02 06:42:10|204299.8|204209.8|204310.3|204220.3|204310.3|204220.3|204299.8|204209.8|2
1733100750000|2024-12-02 00:52:30|204243.1|204153.1|204245.8|204155.8|204245.9|204155.9|204242.7|204152.7|16
1733121740000|2024-12-02 06:42:20|204304|204214|204295.9|204205.9|204306.5|204216.5|204295.9|204205.9|7
1733100760000|2024-12-02 00:52:40|204245.2|204155.2|204240.8|204150.8|204247.9|204157.9|204235.8|204145.8|12
1733121760000|2024-12-02 06:42:40|204297.2|204207.2|204280.2|204190.2|204308.6|204218.6|204273.5|204183.5|17
1733100770000|2024-12-02 00:52:50|204248.3|204158.3|204246.9|204156.9|204248.4|204158.4|204242.4|204152.4|14
1733121770000|2024-12-02 06:42:50|204280.6|204190.6|204291|204201|204291|204201|204279.6|204189.6|37
1733100780000|2024-12-02 00:53:00|204246.8|204156.8|204243.8|204153.8|204247|204157|204239.8|204149.8|16
1733121780000|2024-12-02 06:43:00|204289.8|204199.8|204282.2|204192.2|204289.8|204199.8|204276.4|204186.4|27
1733100790000|2024-12-02 00:53:10|204245|204155|204180.6|204090.6|204245|204155|204178.4|204088.4|17
1733121790000|2024-12-02 06:43:10|204280.7|204190.7|204281.8|204191.8|204286.8|204196.8|204280.7|204190.7|8
1733100800000|2024-12-02 00:53:20|204168|204078|204189.4|204099.4|204215.5|204125.5|204168|204078|29
1733121800000|2024-12-02 06:43:20|204282.8|204192.8|204282.5|204192.5|204284.7|204194.7|204280.7|204190.7|34
1733100810000|2024-12-02 00:53:30|204187.3|204097.3|204194|204104|204194.5|204104.5|204187.2|204097.2|16
1733121810000|2024-12-02 06:43:30|204281.5|204191.5|204283.3|204193.3|204290.5|204200.5|204280.8|204190.8|26
1733100820000|2024-12-02 00:53:40|204187.3|204097.3|204190.2|204100.2|204197.5|204107.5|204187.3|204097.3|15
1733121820000|2024-12-02 06:43:40|204281.5|204191.5|204282.4|204192.4|204282.8|204192.8|204276.3|204186.3|17
1733100830000|2024-12-02 00:53:50|204194.9|204104.9|204189.6|204099.6|204194.9|204104.9|204187.9|204097.9|8
1733121830000|2024-12-02 06:43:50|204282.1|204192.1|204282.1|204192.1|204282.1|204192.1|204282.1|204192.1|1
1733100840000|2024-12-02 00:54:00|204187.4|204097.4|204188.6|204098.6|204193.9|204103.9|204187.4|204097.4|10
1733121850000|2024-12-02 06:44:10|204282.4|204192.4|204283.5|204193.5|204289.6|204199.6|204278.8|204188.8|16
1733100850000|2024-12-02 00:54:10|204188.7|204098.7|204202.7|204112.7|204207.7|204117.7|204188.7|204098.7|25
1733121860000|2024-12-02 06:44:20|204283.2|204193.2|204282.8|204192.8|204283.2|204193.2|204278.5|204188.5|8
1733100860000|2024-12-02 00:54:20|204199|204109|204203.4|204113.4|204204.9|204114.9|204198.1|204108.1|22
1733121870000|2024-12-02 06:44:30|204281.6|204191.6|204282.1|204192.1|204282.1|204192.1|204280|204190|5
1733100870000|2024-12-02 00:54:30|204203.2|204113.2|204215.4|204125.4|204219.2|204129.2|204199.6|204109.6|23
1733121880000|2024-12-02 06:44:40|204281.1|204191.1|204280.3|204190.3|204281.1|204191.1|204280.3|204190.3|2
1733100880000|2024-12-02 00:54:40|204203.8|204113.8|204234.2|204144.2|204235.7|204145.7|204203.8|204113.8|7
1733121890000|2024-12-02 06:44:50|204279.4|204189.4|204283.8|204193.8|204284.6|204194.6|204271|204181|9
1733100890000|2024-12-02 00:54:50|204234|204144|204294.4|204204.4|204310.1|204220.1|204233.8|204143.8|9
1733121900000|2024-12-02 06:45:00|204278.9|204188.9|204268.2|204178.2|204278.9|204188.9|204266.1|204176.1|9
1733100900000|2024-12-02 00:55:00|204285.9|204195.9|204399.4|204219.1|204400.4|204240.1|204285.9|204186.7|37
1733121910000|2024-12-02 06:45:10|204269.8|204179.8|204270.1|204180.1|204279.1|204189.1|204269.8|204179.8|6
1733100910000|2024-12-02 00:55:10|204399.1|204219.8|204337.6|204247.6|204399.4|204258.2|204333.9|204219.8|16
1733121920000|2024-12-02 06:45:20|204267.6|204177.6|204268.5|204178.5|204274.8|204184.8|204266.6|204176.6|9
1733100920000|2024-12-02 00:55:20|204332.5|204242.5|204337.8|204247.8|204338|204248|204332.5|204242.5|3
1733121930000|2024-12-02 06:45:30|204269.1|204179.1|204266.3|204176.3|204271|204181|204257.2|204167.2|14
1733100930000|2024-12-02 00:55:30|204338|204248|204338.3|204248.3|204338.3|204248.3|204332.8|204242.8|4
1733121940000|2024-12-02 06:45:40|204265.1|204175.1|204268.1|204178.1|204269.6|204179.6|204261.7|204171.7|14
1733100940000|2024-12-02 00:55:40|204338.1|204248.1|204338.4|204248.4|204338.8|204248.8|204332.8|204242.8|6
1733121950000|2024-12-02 06:45:50|204268.7|204178.7|204269|204179|204269|204179|204264.4|204174.4|18
1733100950000|2024-12-02 00:55:50|204339.8|204249.8|204332.9|204242.9|204339.8|204249.8|204332.9|204242.9|4
1733121960000|2024-12-02 06:46:00|204268|204178|204183.6|204093.6|204268|204178|204180.8|204063.5|28
1733100960000|2024-12-02 00:56:00|204332.7|204242.7|204332.7|204242.7|204332.7|204242.7|204332.7|204242.7|1
1733121970000|2024-12-02 06:46:10|204179.5|204089.5|204182.2|204092.2|204210.5|204093.7|204178.8|204059.5|25
1733100970000|2024-12-02 00:56:10|204332.5|204242.5|204322.9|204232.9|204332.9|204242.9|204320.8|204230.8|11
1733121980000|2024-12-02 06:46:20|204193.8|204103.8|204187|204097|204193.8|204103.8|204183.9|204093.9|14
1733100980000|2024-12-02 00:56:20|204322|204232|204322.1|204232.1|204322.9|204232.9|204321.2|204231.2|15
1733121990000|2024-12-02 06:46:30|204178.8|204088.8|204194|204104|204194.6|204104.6|204178.8|204088.8|29
1733100990000|2024-12-02 00:56:30|204321.2|204231.2|204321.2|204231.2|204322.1|204232.1|204321.2|204231.2|11
1733122000000|2024-12-02 06:46:40|204187.2|204097.2|204188.7|204098.7|204198.7|204108.7|204184.1|204094.1|22
1733101000000|2024-12-02 00:56:40|204322.1|204232.1|204316.7|204226.7|204322.1|204232.1|204316.7|204226.7|6
1733122010000|2024-12-02 06:46:50|204188.6|204098.6|204192|204102|204192|204102|204188.6|204098.6|3
1733101010000|2024-12-02 00:56:50|204318.2|204228.2|204324.7|204234.7|204324.7|204234.7|204316.7|204226.7|18
1733122020000|2024-12-02 06:47:00|204194.6|204104.6|204187.2|204097.2|204194.6|204104.6|204177.1|204087.1|26
1733101020000|2024-12-02 00:57:00|204323.8|204233.8|204323.9|204233.9|204324.8|204234.8|204320.8|204230.8|21
1733122030000|2024-12-02 06:47:10|204187.1|204097.1|204191.1|204101.1|204194.1|204104.1|204182.6|204092.6|35
1733101030000|2024-12-02 00:57:10|204323.5|204233.5|204323.7|204233.7|204323.7|204233.7|204323.5|204233.5|2
1733122040000|2024-12-02 06:47:20|204193.1|204103.1|204177.1|204087.1|204196.5|204106.5|204177.1|204087.1|21
1733101040000|2024-12-02 00:57:20|204324.4|204234.4|204324.4|204234.4|204324.4|204234.4|204323.7|204233.7|11
1733122050000|2024-12-02 06:47:30|204181.3|204091.3|204181.6|204091.6|204203.3|204113.3|204181.3|204091.3|23
1733101050000|2024-12-02 00:57:30|204325|204235|204300.5|204210.5|204325|204235|204300.5|204210.5|16
1733122060000|2024-12-02 06:47:40|204181.5|204091.5|204218.8|204128.8|204218.8|204128.8|204180.1|204090.1|26
1733101060000|2024-12-02 00:57:40|204304.5|204214.5|204303.6|204213.6|204304.5|204214.5|204299.5|204209.5|5
1733122070000|2024-12-02 06:47:50|204217.5|204127.5|204214.1|204124.1|204224.3|204134.3|204208.7|204118.7|22
1733101070000|2024-12-02 00:57:50|204299.7|204209.7|204303|204213|204303|204213|204299.7|204209.7|2
1733122080000|2024-12-02 06:48:00|204214.8|204124.8|204218.1|204128.1|204221.1|204131.1|204214.5|204124.5|11
1733101080000|2024-12-02 00:58:00|204302.5|204212.5|204302.5|204212.5|204302.5|204212.5|204302.5|204212.5|1
1733122090000|2024-12-02 06:48:10|204219.8|204129.8|204220|204130|204220|204130|204216.1|204126.1|6
1733101100000|2024-12-02 00:58:20|204295.3|204205.3|204295.3|204205.3|204295.3|204205.3|204295.3|204205.3|1
1733122100000|2024-12-02 06:48:20|204220.3|204130.3|204201.6|204111.6|204220.3|204130.3|204192.4|204102.4|26
1733101110000|2024-12-02 00:58:30|204302.8|204212.8|204302.8|204212.8|204302.8|204212.8|204302.8|204212.8|1
1733122110000|2024-12-02 06:48:30|204198.1|204108.1|204216.7|204126.7|204217|204127|204197.3|204107.3|15
1733101150000|2024-12-02 00:59:10|204295.3|204205.3|204295.3|204205.3|204295.3|204205.3|204295.3|204205.3|1
1733122120000|2024-12-02 06:48:40|204220|204130|204217.8|204127.8|204226.7|204136.7|204217.3|204127.3|23
1733101160000|2024-12-02 00:59:20|204287.5|204197.5|204307.1|204217.1|204307.1|204217.1|204287.5|204197.5|12
1733122130000|2024-12-02 06:48:50|204217.6|204127.6|204228.4|204138.4|204230.9|204140.9|204214.1|204124.1|17
1733101170000|2024-12-02 00:59:30|204304.1|204214.1|204307.3|204217.3|204307.3|204217.3|204303.9|204213.9|12
1733122140000|2024-12-02 06:49:00|204227.2|204137.2|204235.9|204145.9|204243.2|204153.2|204224.6|204134.6|30
1733101180000|2024-12-02 00:59:40|204307.2|204217.2|204310.6|204220.6|204310.6|204220.6|204307.2|204217.2|3
1733122150000|2024-12-02 06:49:10|204238.1|204148.1|204227|204137|204245.1|204155.1|204215.9|204125.9|25
1733101190000|2024-12-02 00:59:50|204306.3|204216.3|204304.2|204214.2|204308|204218|204304.2|204214.2|8
1733122160000|2024-12-02 06:49:20|204222.4|204132.4|204227.1|204137.1|204232.8|204142.8|204217.9|204127.9|18
1733122170000|2024-12-02 06:49:30|204227.3|204137.3|204220.3|204130.3|204232|204142|204219.7|204129.7|17
1733101200000|2024-12-02 01:00:00|204300.7|204210.7|204317.7|204227.7|204330.7|204240.7|204296.7|204206.7|25
1733122180000|2024-12-02 06:49:40|204220.2|204130.2|204223.6|204133.6|204223.6|204133.6|204215.1|204125.1|17
1733101210000|2024-12-02 01:00:10|204321.2|204231.2|204315.9|204225.9|204321.8|204231.8|204302.4|204212.4|21
1733122190000|2024-12-02 06:49:50|204224.3|204134.3|204222.7|204132.7|204227.4|204137.4|204216.7|204126.7|23
1733101220000|2024-12-02 01:00:20|204318|204228|204311.6|204221.6|204318.2|204228.2|204301.9|204211.9|15
1733122200000|2024-12-02 06:50:00|204223.3|204133.3|204211.5|204121.5|204223.3|204133.3|204206.6|204116.6|23
1733101230000|2024-12-02 01:00:30|204307.2|204217.2|204288.6|204198.6|204307.2|204217.2|204276.8|204186.8|15
1733122210000|2024-12-02 06:50:10|204206.7|204116.7|204208.4|204118.4|204215.9|204125.9|204204.6|204114.6|38
1733101240000|2024-12-02 01:00:40|204285.2|204195.2|204290.4|204200.4|204290.4|204200.4|204285.2|204195.2|6
1733122220000|2024-12-02 06:50:20|204207|204117|204211.5|204121.5|204214.4|204124.4|204204.4|204114.4|39
1733101250000|2024-12-02 01:00:50|204290.6|204200.6|204298.9|204208.9|204309.9|204219.9|204286.6|204196.6|9
1733122230000|2024-12-02 06:50:30|204208.8|204118.8|204205.9|204115.9|204219|204129|204204.3|204114.3|34
1733101260000|2024-12-02 01:01:00|204300.7|204210.7|204280.3|204190.3|204310.9|204220.9|204276.8|204186.8|17
1733122240000|2024-12-02 06:50:40|204207.7|204117.7|204213|204123|204221|204131|204206.1|204116.1|34
1733101270000|2024-12-02 01:01:10|204283.4|204193.4|204279.9|204189.9|204291.9|204201.9|204276|204186|14
1733122250000|2024-12-02 06:50:50|204208.7|204118.7|204205.8|204115.8|204216.2|204126.2|204205.2|204115.2|32
1733101280000|2024-12-02 01:01:20|204277.5|204187.5|204289.8|204199.8|204295.3|204205.3|204277.5|204187.5|12
1733122260000|2024-12-02 06:51:00|204205.6|204115.6|204219.1|204129.1|204223.2|204133.2|204205.6|204115.6|22
1733101290000|2024-12-02 01:01:30|204289.5|204199.5|204289.6|204199.6|204289.8|204199.8|204287.1|204197.1|9
1733122270000|2024-12-02 06:51:10|204216.9|204126.9|204238.2|204148.2|204243.4|204153.4|204216.9|204126.9|36
1733101300000|2024-12-02 01:01:40|204275.5|204185.5|204285.2|204195.2|204301.1|204211.1|204275.5|204185.5|11
1733122280000|2024-12-02 06:51:20|204237.2|204147.2|204232.9|204142.9|204243.2|204153.2|204231.4|204141.4|24
1733101310000|2024-12-02 01:01:50|204285.3|204195.3|204288.2|204198.2|204293|204203|204283.9|204193.9|12
1733122290000|2024-12-02 06:51:30|204228.3|204138.3|204215.2|204125.2|204236.8|204146.8|204210.2|204120.2|19
1733101320000|2024-12-02 01:02:00|204290.1|204200.1|204290.8|204200.8|204299.6|204209.6|204289.3|204199.3|7
1733122300000|2024-12-02 06:51:40|204210.2|204120.2|204217.5|204127.5|204222.7|204132.7|204206.5|204116.5|31
1733101330000|2024-12-02 01:02:10|204291|204201|204296.7|204206.7|204298|204208|204291|204201|8
1733122310000|2024-12-02 06:51:50|204216.5|204126.5|204216.7|204126.7|204216.7|204126.7|204205.5|204115.5|27
1733101340000|2024-12-02 01:02:20|204296.5|204206.5|204298.9|204208.9|204298.9|204208.9|204296.5|204206.5|3
1733122320000|2024-12-02 06:52:00|204209.7|204119.7|204209.8|204119.8|204215.9|204125.9|204203.4|204113.4|31
1733101350000|2024-12-02 01:02:30|204297.3|204207.3|204299|204209|204306.6|204216.6|204297.3|204207.3|6
1733122330000|2024-12-02 06:52:10|204211.7|204121.7|204215.4|204125.4|204223.7|204133.7|204199.5|204109.5|28
1733101360000|2024-12-02 01:02:40|204304.5|204214.5|204312.4|204222.4|204314|204224|204295.8|204205.8|11
1733122340000|2024-12-02 06:52:20|204211.1|204121.1|204209.8|204119.8|204218.6|204128.6|204202|204112|25
1733101370000|2024-12-02 01:02:50|204312.9|204222.9|204316.8|204226.8|204317.2|204227.2|204312.9|204222.9|6
1733122350000|2024-12-02 06:52:30|204204.7|204114.7|204205.4|204115.4|204215.7|204125.7|204201.2|204111.2|23
1733101380000|2024-12-02 01:03:00|204314.9|204224.9|204329.8|204239.8|204350|204260|204314.9|204224.9|22
1733122360000|2024-12-02 06:52:40|204203|204113|204200.6|204110.6|204212.4|204122.4|204196.9|204106.9|22
1733101390000|2024-12-02 01:03:10|204338.5|204248.5|204342.2|204252.2|204345.6|204255.6|204330.1|204240.1|14
1733122370000|2024-12-02 06:52:50|204201.5|204111.5|204205.3|204115.3|204217.7|204127.7|204197.8|204107.8|26
1733101400000|2024-12-02 01:03:20|204345.6|204255.6|204349.9|204259.9|204352.1|204262.1|204343.5|204253.5|9
1733122380000|2024-12-02 06:53:00|204199.2|204109.2|204180.2|204090.2|204201.7|204111.7|204168.7|204078.7|25
1733101410000|2024-12-02 01:03:30|204351.5|204261.5|204333.6|204243.6|204351.5|204261.5|204333.2|204243.2|9
1733122390000|2024-12-02 06:53:10|204178.3|204088.3|204175.6|204085.6|204185|204095|204168.9|204078.9|29
1733101420000|2024-12-02 01:03:40|204331.6|204241.6|204333.3|204243.3|204337.3|204247.3|204322.4|204232.4|11
1733122400000|2024-12-02 06:53:20|204178.9|204088.9|204165.8|204075.8|204193.3|204103.3|204150|204060|33
1733101430000|2024-12-02 01:03:50|204338.3|204248.3|204323.7|204233.7|204339.6|204249.6|204319.2|204229.2|15
1733122410000|2024-12-02 06:53:30|204167|204077|204172.6|204082.6|204177.6|204087.6|204162.6|204072.6|33
1733101440000|2024-12-02 01:04:00|204333.6|204243.6|204345.3|204255.3|204347.5|204257.5|204331.7|204241.7|16
1733122420000|2024-12-02 06:53:40|204171.2|204081.2|204172|204082|204180.3|204090.3|204161.6|204071.6|34
1733101450000|2024-12-02 01:04:10|204345.1|204255.1|204340.1|204250.1|204345.1|204255.1|204333.4|204243.4|9
1733122430000|2024-12-02 06:53:50|204169.8|204079.8|204174.5|204084.5|204186.3|204096.3|204169.6|204079.6|20
1733101460000|2024-12-02 01:04:20|204338.9|204248.9|204362.4|204272.4|204367.7|204277.7|204332|204242|19
1733122440000|2024-12-02 06:54:00|204176.3|204086.3|204149|204059|204178.9|204088.9|204148.2|204058.2|24
1733101470000|2024-12-02 01:04:30|204360.1|204270.1|204368.8|204278.8|204375.2|204285.2|204360.1|204270.1|10
1733122450000|2024-12-02 06:54:10|204150|204060|204158.8|204068.8|204172.1|204082.1|204149|204059|8
1733101480000|2024-12-02 01:04:40|204369.4|204279.4|204391.5|204301.5|204391.5|204301.5|204369.4|204279.4|13
1733122460000|2024-12-02 06:54:20|204163.4|204073.4|204162.8|204072.8|204175.2|204085.2|204156|204066|21
1733101490000|2024-12-02 01:04:50|204390.7|204300.7|204382.7|204292.7|204390.7|204300.7|204373.6|204283.6|20
1733122470000|2024-12-02 06:54:30|204160.6|204070.6|204147|204057|204161|204071|204145.2|204055.2|14
1733122480000|2024-12-02 06:54:40|204145.8|204055.8|204160.9|204070.9|204171.9|204081.9|204145.8|204055.8|12
1733101500000|2024-12-02 01:05:00|204385.5|204295.5|204407.1|204317.1|204407.1|204317.1|204385.5|204295.5|17
1733122490000|2024-12-02 06:54:50|204164.4|204074.4|204159.5|204069.5|204174.8|204084.8|204149.5|204059.5|20
1733101510000|2024-12-02 01:05:10|204404.7|204314.7|204405.5|204315.5|204405.5|204315.5|204404.7|204314.7|2
1733101520000|2024-12-02 01:05:20|204409.4|204319.4|204409.4|204319.4|204409.4|204319.4|204409.4|204319.4|1
1733122500000|2024-12-02 06:55:00|204156.5|204066.5|204183.5|204093.5|204183.7|204093.7|204141.7|204051.7|18
1733101530000|2024-12-02 01:05:30|204415.2|204325.2|204454.9|204364.9|204473|204383|204415.2|204325.2|15
1733122510000|2024-12-02 06:55:10|204182.1|204092.1|204123.3|204033.3|204192|204102|204104.2|204014.2|25
1733101540000|2024-12-02 01:05:40|204450|204360|204459.3|204369.3|204461.5|204371.5|204449.2|204359.2|11
1733122520000|2024-12-02 06:55:20|204123.2|204033.2|204120.6|204030.6|204124.9|204034.9|204113.3|204023.3|20
1733101550000|2024-12-02 01:05:50|204461.3|204371.3|204431.3|204341.3|204462.5|204372.5|204430.7|204340.7|26
1733122530000|2024-12-02 06:55:30|204122.4|204032.4|204113.6|204023.6|204124.1|204034.1|204113.4|204023.4|27
1733101560000|2024-12-02 01:06:00|204430.9|204340.9|204429.5|204339.5|204446.9|204356.9|204429.3|204339.3|12
1733122540000|2024-12-02 06:55:40|204113.4|204023.4|204136.9|204046.9|204153.8|204063.8|204113.4|204023.4|21
1733101570000|2024-12-02 01:06:10|204429.3|204339.3|204434.7|204344.7|204441.3|204351.3|204421.9|204331.9|21
1733122550000|2024-12-02 06:55:50|204137|204047|204127.6|204037.6|204138.3|204048.3|204113.4|204023.4|8
1733101580000|2024-12-02 01:06:20|204434.5|204344.5|204448.3|204358.3|204448.3|204358.3|204434.5|204344.5|5
1733122560000|2024-12-02 06:56:00|204127.1|204037.1|204015.7|203925.7|204127.1|204037.1|204011.9|203921.9|32
1733101590000|2024-12-02 01:06:30|204445.3|204355.3|204434.7|204344.7|204445.3|204355.3|204430.9|204340.9|5
1733122570000|2024-12-02 06:56:10|204020.6|203930.6|203979.9|203889.9|204057.4|203933.6|203977.6|203887.6|39
1733101600000|2024-12-02 01:06:40|204437.9|204347.9|204435.9|204345.9|204442.5|204352.5|204435.9|204345.9|4
1733122580000|2024-12-02 06:56:20|203976.4|203886.4|203989.3|203899.3|203996.3|203906.3|203976.4|203886.4|20
1733101620000|2024-12-02 01:07:00|204439|204349|204444.8|204354.8|204478.1|204388.1|204439|204349|16
1733122590000|2024-12-02 06:56:30|203990.5|203900.5|203994.2|203904.2|203994.5|203904.5|203980.2|203890.2|16
1733101630000|2024-12-02 01:07:10|204430.4|204340.4|204400.8|204310.8|204433.8|204343.8|204400.8|204310.8|23
1733122600000|2024-12-02 06:56:40|203989.4|203899.4|204002|203912|204002|203912|203986.6|203896.6|25
1733101640000|2024-12-02 01:07:20|204401.4|204311.4|204400.6|204310.6|204408|204318|204397.6|204307.6|7
1733122610000|2024-12-02 06:56:50|204002.1|203912.1|204010.9|203920.9|204021.2|203931.2|203997.5|203907.5|29
1733101650000|2024-12-02 01:07:30|204400.4|204310.4|204398.4|204308.4|204400.4|204310.4|204394.6|204304.6|7
1733122620000|2024-12-02 06:57:00|204012.4|203922.4|204004.6|203914.6|204013.2|203923.2|204002.9|203912.9|37
1733101660000|2024-12-02 01:07:40|204362|204272|204360.8|204270.8|204379.4|204289.4|204360.8|204270.8|14
1733122630000|2024-12-02 06:57:10|204009.1|203919.1|204052.7|203896.1|204053.5|203922.6|204003.7|203896.1|21
1733101670000|2024-12-02 01:07:50|204360.6|204270.6|204355|204265|204360.8|204270.8|204354|204264|5
1733122640000|2024-12-02 06:57:20|204048.3|203901.2|204073.8|203983.8|204079.5|203989.5|204041.3|203901.2|23
1733101680000|2024-12-02 01:08:00|204370|204280|204364.2|204274.2|204371.6|204281.6|204364.2|204274.2|8
1733122650000|2024-12-02 06:57:30|204074.7|203984.7|204095|204005|204095|204005|204074.7|203984.7|20
1733101690000|2024-12-02 01:08:10|204364|204274|204363.4|204273.4|204364|204274|204363.2|204273.2|6
1733122660000|2024-12-02 06:57:40|204094.9|204004.9|204078.5|203988.5|204095|204005|204078.5|203988.5|8
1733101700000|2024-12-02 01:08:20|204363.2|204273.2|204395.6|204305.6|204395.6|204305.6|204346.9|204256.9|7
1733122670000|2024-12-02 06:57:50|204081.5|203991.5|204084.2|203994.2|204093.9|204003.9|204078.1|203988.1|27
1733101710000|2024-12-02 01:08:30|204395.4|204305.4|204396.7|204306.7|204399.6|204309.6|204395.4|204305.4|10
1733122680000|2024-12-02 06:58:00|204081.6|203991.6|204088.7|203998.7|204094.7|204004.7|204077.9|203987.9|39
1733101720000|2024-12-02 01:08:40|204396.6|204306.6|204396.7|204306.7|204399|204309|204396.5|204306.5|6
1733122690000|2024-12-02 06:58:10|204086.1|203996.1|204090.5|204000.5|204097.1|204007.1|204082.3|203992.3|17
1733101730000|2024-12-02 01:08:50|204398.4|204308.4|204399.1|204309.1|204408.5|204318.5|204395.5|204305.5|7
1733122700000|2024-12-02 06:58:20|204088.1|203998.1|204091.6|204001.6|204091.6|204001.6|204088.1|203998.1|3
1733101740000|2024-12-02 01:09:00|204401.2|204311.2|204435.5|204345.5|204439.4|204349.4|204401.2|204311.2|15
1733122710000|2024-12-02 06:58:30|204093.9|204003.9|204100.8|204010.8|204100.8|204010.8|204091.2|204001.2|10
1733101750000|2024-12-02 01:09:10|204440.4|204350.4|204425.3|204335.3|204440.4|204350.4|204425.2|204335.2|11
1733122720000|2024-12-02 06:58:40|204100.4|204010.4|204110.1|204020.1|204118.9|204028.9|204100.4|204010.4|18
1733101760000|2024-12-02 01:09:20|204425.1|204335.1|204436|204346|204439.1|204349.1|204425.1|204335.1|11
1733122730000|2024-12-02 06:58:50|204113.6|204023.6|204106.6|204016.6|204118.5|204028.5|204106.3|204016.3|29
1733101770000|2024-12-02 01:09:30|204435.8|204345.8|204435.8|204345.8|204435.8|204345.8|204435.8|204345.8|1
1733122740000|2024-12-02 06:59:00|204104.7|204014.7|204104|204014|204112.7|204022.7|204104|204014|20
1733101780000|2024-12-02 01:09:40|204435.9|204345.9|204435.9|204345.9|204435.9|204345.9|204435.9|204345.9|1
1733122750000|2024-12-02 06:59:10|204105.1|204015.1|204107.6|204017.6|204110.5|204020.5|204104.1|204014.1|19
1733101790000|2024-12-02 01:09:50|204436.5|204346.5|204436.5|204346.5|204436.5|204346.5|204436.5|204346.5|1
1733122760000|2024-12-02 06:59:20|204110.5|204020.5|204104.9|204014.9|204110.5|204020.5|204103.9|204013.9|22
1733101800000|2024-12-02 01:10:00|204439.5|204349.5|204446.6|204356.6|204450.3|204360.3|204439.5|204349.5|4
1733122770000|2024-12-02 06:59:30|204107.2|204017.2|204108.5|204018.5|204116|204026|204104.5|204014.5|23
1733101810000|2024-12-02 01:10:10|204444.8|204354.8|204424.4|204334.4|204444.8|204354.8|204412.2|204322.2|14
1733122780000|2024-12-02 06:59:40|204107.2|204017.2|204113|204023|204119.1|204029.1|204107.2|204017.2|17
1733101820000|2024-12-02 01:10:20|204427.1|204337.1|204422.3|204332.3|204428.7|204338.7|204415|204325|10
1733122790000|2024-12-02 06:59:50|204117.1|204027.1|204114.3|204024.3|204119.4|204029.4|204110.3|204020.3|20
1733101830000|2024-12-02 01:10:30|204420.2|204330.2|204394.9|204304.9|204420.2|204330.2|204389.9|204299.9|10
1733122800000|2024-12-02 07:00:00|204120.6|204030.6|204186.8|204096.8|204233.1|204143.1|204120.6|204030.6|30
1733101840000|2024-12-02 01:10:40|204391.5|204301.5|204374.4|204284.4|204391.5|204301.5|204361.6|204271.6|10
1733122810000|2024-12-02 07:00:10|204185.1|204095.1|204173.4|204083.4|204200|204110|204169|204079|22
1733101850000|2024-12-02 01:10:50|204374.5|204284.5|204374.5|204284.5|204374.5|204284.5|204374.4|204284.4|3
1733122820000|2024-12-02 07:00:20|204175.2|204085.2|204147.7|204057.7|204179.4|204089.4|204144.2|204054.2|26
1733101860000|2024-12-02 01:11:00|204387.6|204297.6|204381.5|204291.5|204387.6|204297.6|204380.3|204290.3|11
1733122830000|2024-12-02 07:00:30|204147.1|204057.1|204146.4|204056.4|204154.2|204064.2|204123.8|204033.8|29
1733101870000|2024-12-02 01:11:10|204381.4|204291.4|204383.5|204293.5|204388.5|204298.5|204381.4|204291.4|9
1733122840000|2024-12-02 07:00:40|204145|204055|204143.6|204053.6|204151.3|204061.3|204143.3|204053.3|21
1733101880000|2024-12-02 01:11:20|204386.5|204296.5|204384.6|204294.6|204392.6|204302.6|204384.6|204294.6|6
1733122850000|2024-12-02 07:00:50|204142.5|204052.5|204144|204054|204151.2|204061.2|204142.3|204052.3|25
1733101890000|2024-12-02 01:11:30|204385.5|204295.5|204380.4|204290.4|204385.5|204295.5|204380.4|204290.4|2
1733122860000|2024-12-02 07:01:00|204143.1|204053.1|204161.2|204071.2|204171.2|204081.2|204143.1|204053.1|27
1733101900000|2024-12-02 01:11:40|204374.4|204284.4|204374.4|204284.4|204374.4|204284.4|204374.4|204284.4|1
1733122870000|2024-12-02 07:01:10|204162.1|204072.1|204162.5|204072.5|204168.7|204078.7|204160.1|204070.1|22
1733101910000|2024-12-02 01:11:50|204374.2|204284.2|204373.4|204283.4|204375|204285|204369.9|204279.9|6
1733122880000|2024-12-02 07:01:20|204164.2|204074.2|204167.4|204077.4|204170|204080|204160.1|204070.1|21
1733101920000|2024-12-02 01:12:00|204379.5|204289.5|204428.7|204338.7|204436.5|204346.5|204379.5|204289.5|26
1733122890000|2024-12-02 07:01:30|204169.9|204079.9|204205.9|204115.9|204215|204125|204169.9|204079.9|25
1733101930000|2024-12-02 01:12:10|204428.6|204338.6|204427.4|204337.4|204430.7|204340.7|204427.4|204337.4|8
1733122900000|2024-12-02 07:01:40|204206.8|204116.8|204219.7|204129.7|204219.7|204129.7|204206.8|204116.8|24
1733101940000|2024-12-02 01:12:20|204427.5|204337.5|204436.3|204346.3|204436.3|204346.3|204427.5|204337.5|3
1733122910000|2024-12-02 07:01:50|204218.7|204128.7|204213.2|204123.2|204219.7|204129.7|204209.7|204119.7|31
1733101950000|2024-12-02 01:12:30|204433.8|204343.8|204435.3|204345.3|204440|204350|204415.6|204325.6|17
1733122920000|2024-12-02 07:02:00|204214.7|204124.7|204220.2|204130.2|204220.8|204130.8|204212.5|204122.5|25
1733101960000|2024-12-02 01:12:40|204434.3|204344.3|204434.6|204344.6|204434.6|204344.6|204432.7|204342.7|3
1733122930000|2024-12-02 07:02:10|204219.4|204129.4|204176.1|204086.1|204222.1|204132.1|204172.5|204082.5|26
1733101970000|2024-12-02 01:12:50|204436.6|204346.6|204470.4|204380.4|204471.1|204381.1|204436.6|204346.6|12
1733122940000|2024-12-02 07:02:20|204161.4|204071.4|204176.6|204086.6|204178.4|204088.4|204161.4|204071.4|27
1733101980000|2024-12-02 01:13:00|204468.6|204378.6|204463.9|204373.9|204476.8|204386.8|204453.1|204363.1|17
1733122950000|2024-12-02 07:02:30|204170.7|204080.7|204176.1|204086.1|204178.9|204088.9|204165.9|204075.9|19
1733101990000|2024-12-02 01:13:10|204465|204375|204457.4|204367.4|204467|204377|204451.8|204361.8|18
1733122960000|2024-12-02 07:02:40|204176.8|204086.8|204186|204096|204186.7|204096.7|204175.3|204085.3|19
1733102000000|2024-12-02 01:13:20|204455.8|204365.8|204458.8|204368.8|204459.4|204369.4|204451.3|204361.3|8
1733122970000|2024-12-02 07:02:50|204182.1|204092.1|204171.9|204081.9|204205.6|204115.6|204170.1|204080.1|25
1733102010000|2024-12-02 01:13:30|204438.7|204348.7|204448.6|204358.6|204448.6|204358.6|204438.7|204348.7|6
1733122980000|2024-12-02 07:03:00|204174.4|204084.4|204217.4|204127.4|204217.4|204127.4|204169.7|204079.7|33
1733102020000|2024-12-02 01:13:40|204453.4|204363.4|204453|204363|204469.8|204379.8|204439.8|204349.8|8
1733122990000|2024-12-02 07:03:10|204218.2|204128.2|204217.7|204127.7|204219|204129|204208.7|204118.7|31
1733102030000|2024-12-02 01:13:50|204451.3|204361.3|204449|204359|204451.3|204361.3|204449|204359|2
1733123000000|2024-12-02 07:03:20|204216.5|204126.5|204221.6|204131.6|204223.5|204133.5|204216.5|204126.5|20
1733102040000|2024-12-02 01:14:00|204453.5|204363.5|204477.9|204387.9|204491.1|204401.1|204453.5|204363.5|8
1733123010000|2024-12-02 07:03:30|204217|204127|204221.7|204131.7|204225.4|204135.4|204217|204127|22
1733102050000|2024-12-02 01:14:10|204463.3|204373.3|204462.6|204372.6|204472.8|204382.8|204460.9|204370.9|16
1733123020000|2024-12-02 07:03:40|204219.6|204129.6|204223.3|204133.3|204224.5|204134.5|204217.3|204127.3|18
1733102060000|2024-12-02 01:14:20|204459.8|204369.8|204453.6|204363.6|204461.5|204371.5|204448.1|204358.1|11
1733123030000|2024-12-02 07:03:50|204225.2|204135.2|204225.5|204135.5|204225.5|204135.5|204219.9|204129.9|6
1733102070000|2024-12-02 01:14:30|204453.8|204363.8|204436.6|204346.6|204453.8|204363.8|204435.8|204345.8|6
1733123040000|2024-12-02 07:04:00|204220|204130|204265.6|204175.6|204273.9|204183.9|204220|204130|13
1733102080000|2024-12-02 01:14:40|204438.3|204348.3|204438.5|204348.5|204438.5|204348.5|204438.3|204348.3|2
1733123050000|2024-12-02 07:04:10|204262.9|204172.9|204241.4|204151.4|204263.4|204173.4|204219|204106.4|31
1733102090000|2024-12-02 01:14:50|204439.8|204349.8|204447.4|204357.4|204456.1|204366.1|204439.8|204349.8|5
1733123060000|2024-12-02 07:04:20|204242.4|204152.4|204248.1|204158.1|204253.7|204163.7|204241.4|204151.4|14
1733102100000|2024-12-02 01:15:00|204451.3|204361.3|204425.7|204335.7|204458.8|204368.8|204425.7|204335.7|18
1733123070000|2024-12-02 07:04:30|204247.4|204157.4|204230.2|204140.2|204247.7|204157.7|204215.2|204125.2|28
1733102110000|2024-12-02 01:15:10|204423.3|204333.3|204425.3|204335.3|204425.5|204335.5|204423.3|204333.3|3
1733123080000|2024-12-02 07:04:40|204226.4|204136.4|204242.4|204152.4|204242.6|204152.6|204226.2|204136.2|14
1733102120000|2024-12-02 01:15:20|204425.4|204335.4|204453.6|204363.6|204456.9|204366.9|204425.4|204335.4|16
1733123090000|2024-12-02 07:04:50|204233.7|204143.7|204235.4|204145.4|204248.7|204158.7|204233.7|204143.7|24
1733102130000|2024-12-02 01:15:30|204446.2|204356.2|204448.2|204358.2|204457.6|204367.6|204444.8|204354.8|14
1733123100000|2024-12-02 07:05:00|204235.6|204145.6|204301.4|204211.4|204307.3|204217.3|204235.6|204145.6|32
1733102140000|2024-12-02 01:15:40|204446.7|204356.7|204454.6|204364.6|204458.1|204368.1|204446.7|204356.7|10
1733123110000|2024-12-02 07:05:10|204302.5|204212.5|204314.3|204224.3|204345.8|204255.8|204301.5|204211.5|32
1733102150000|2024-12-02 01:15:50|204454.4|204364.4|204453.2|204363.2|204454.4|204364.4|204453.1|204363.1|3
1733123120000|2024-12-02 07:05:20|204313.1|204223.1|204316.4|204226.4|204320.7|204230.7|204309.9|204219.9|21
1733102160000|2024-12-02 01:16:00|204456.3|204366.3|204444.5|204354.5|204475|204385|204437.4|204347.4|11
1733123130000|2024-12-02 07:05:30|204314.2|204224.2|204321.6|204231.6|204326.5|204236.5|204314.2|204224.2|21
1733102170000|2024-12-02 01:16:10|204440.8|204350.8|204444.4|204354.4|204449.3|204359.3|204440.5|204350.5|11
1733123140000|2024-12-02 07:05:40|204321.5|204231.5|204352.7|204262.7|204354.8|204264.8|204316.7|204226.7|27
1733102180000|2024-12-02 01:16:20|204444.6|204354.6|204440.3|204350.3|204444.6|204354.6|204437.4|204347.4|4
1733123150000|2024-12-02 07:05:50|204352.6|204262.6|204325.2|204235.2|204359.4|204269.4|204320.4|204230.4|29
1733102190000|2024-12-02 01:16:30|204443.7|204353.7|204449.4|204359.4|204451.7|204361.7|204443.7|204353.7|5
1733123160000|2024-12-02 07:06:00|204324.8|204234.8|204342.2|204252.2|204352.5|204262.5|204324.8|204234.8|24
1733102200000|2024-12-02 01:16:40|204447.1|204357.1|204452.3|204362.3|204452.3|204362.3|204443.8|204353.8|5
1733123170000|2024-12-02 07:06:10|204352|204262|204363.1|204273.1|204373.5|204283.5|204337.9|204247.9|32
1733102210000|2024-12-02 01:16:50|204449|204359|204449.3|204359.3|204449.3|204359.3|204449|204359|2
1733123180000|2024-12-02 07:06:20|204362.6|204272.6|204395.3|204305.3|204399.3|204309.3|204361.7|204271.7|21
1733102220000|2024-12-02 01:17:00|204452.2|204362.2|204478.8|204388.8|204478.8|204388.8|204452.2|204362.2|9
1733123190000|2024-12-02 07:06:30|204388.5|204298.5|204433.7|204343.7|204442.1|204352.1|204388.5|204298.5|28
1733102230000|2024-12-02 01:17:10|204481.6|204391.6|204478.8|204388.8|204481.6|204391.6|204475.3|204385.3|6
1733123200000|2024-12-02 07:06:40|204434.9|204344.9|204437.2|204347.2|204442.9|204352.9|204425.4|204335.4|32
1733102240000|2024-12-02 01:17:20|204475.9|204385.9|204479.6|204389.6|204485.3|204395.3|204475.9|204385.9|3
1733123210000|2024-12-02 07:06:50|204437|204347|204401.7|204311.7|204437|204347|204401.5|204311.5|23
1733102250000|2024-12-02 01:17:30|204477.8|204387.8|204477.2|204387.2|204487.4|204397.4|204470.2|204380.2|7
1733123220000|2024-12-02 07:07:00|204401.6|204311.6|204405.5|204315.5|204425.1|204335.1|204382.8|204292.8|30
1733102260000|2024-12-02 01:17:40|204476.6|204386.6|204489.7|204399.7|204491.5|204401.5|204476.6|204386.6|8
1733123230000|2024-12-02 07:07:10|204405.8|204315.8|204396.6|204306.6|204405.8|204315.8|204390.5|204300.5|24
1733102270000|2024-12-02 01:17:50|204491.1|204401.1|204487.2|204397.2|204492|204402|204485.6|204395.6|19
1733123240000|2024-12-02 07:07:20|204396|204306|204404.8|204314.8|204408.3|204318.3|204395.9|204305.9|18
1733102280000|2024-12-02 01:18:00|204487.4|204397.4|204499.2|204409.2|204513.5|204423.5|204487.4|204397.4|29
1733123250000|2024-12-02 07:07:30|204409.8|204319.8|204407.5|204317.5|204410.3|204320.3|204405.5|204315.5|12
1733102290000|2024-12-02 01:18:10|204499|204409|204498.2|204408.2|204503|204413|204493.6|204403.6|23
1733123260000|2024-12-02 07:07:40|204407.9|204317.9|204399|204309|204410|204320|204393.1|204303.1|30
1733102300000|2024-12-02 01:18:20|204498|204408|204499.4|204409.4|204502.2|204412.2|204495.8|204405.8|9
1733123270000|2024-12-02 07:07:50|204398.6|204308.6|204390.8|204300.8|204400.5|204310.5|204378.6|204288.6|23
1733102310000|2024-12-02 01:18:30|204500.8|204410.8|204505.5|204415.5|204505.8|204415.8|204494.5|204404.5|8
1733123280000|2024-12-02 07:08:00|204388.9|204298.9|204417.5|204327.5|204431.1|204341.1|204388.1|204298.1|32
1733102320000|2024-12-02 01:18:40|204503.3|204413.3|204502.3|204412.3|204504.3|204414.3|204496.3|204406.3|17
1733123290000|2024-12-02 07:08:10|204420.7|204330.7|204439|204349|204461.6|204366.4|204417.7|204310.5|29
1733102330000|2024-12-02 01:18:50|204501.3|204411.3|204505|204415|204506|204416|204501.3|204411.3|8
1733123300000|2024-12-02 07:08:20|204440.9|204350.9|204473.5|204298.4|204485|204352.6|204437.4|204297.9|26
1733102340000|2024-12-02 01:19:00|204506|204416|204504.9|204414.9|204510.3|204420.3|204497.5|204407.5|18
1733123310000|2024-12-02 07:08:30|204472|204299.2|204502.4|204349.7|204510.7|204368.3|204453.6|204298.4|22
1733102350000|2024-12-02 01:19:10|204504.7|204414.7|204503.1|204413.1|204504.7|204414.7|204494.7|204404.7|13
1733123320000|2024-12-02 07:08:40|204493.5|204341.9|204470.6|204380.6|204521.4|204385.5|204464.9|204337.2|29
1733102360000|2024-12-02 01:19:20|204503.3|204413.3|204506.1|204416.1|204506.1|204416.1|204500.9|204410.9|7
1733123330000|2024-12-02 07:08:50|204469|204379|204489|204321.6|204538.2|204411.5|204440.2|204320.4|33
1733102370000|2024-12-02 01:19:30|204512|204422|204521.4|204431.4|204523.4|204433.4|204506.3|204416.3|11
1733123340000|2024-12-02 07:09:00|204490|204320.1|204476.9|204386.9|204509.4|204386.9|204439.6|204320.1|32
1733102380000|2024-12-02 01:19:40|204518.2|204428.2|204519.8|204429.8|204530.7|204440.7|204514.7|204424.7|13
1733123350000|2024-12-02 07:09:10|204463|204373|204484.8|204309.5|204496.6|204380.6|204456.3|204308.7|23
1733102390000|2024-12-02 01:19:50|204517|204427|204504.4|204414.4|204517|204427|204501.7|204411.7|20
1733123360000|2024-12-02 07:09:20|204488.8|204311.5|204483.2|204328|204499.3|204328|204483.2|204308.2|15
1733102400000|2024-12-02 01:20:00|204487.9|204397.9|204483.4|204393.4|204488.8|204398.8|204479|204389|16
1733123370000|2024-12-02 07:09:30|204445.7|204355.7|204444|204290.3|204459.3|204355.7|204411.3|204290.3|13
1733102410000|2024-12-02 01:20:10|204481.8|204391.8|204468.7|204378.7|204485.8|204395.8|204465.9|204375.9|19
1733123380000|2024-12-02 07:09:40|204415.8|204325.8|204452.7|204295.6|204454|204332.4|204415.2|204293.7|26
1733102420000|2024-12-02 01:20:20|204468.9|204378.9|204462.4|204372.4|204469.1|204379.1|204462.4|204372.4|18
1733123390000|2024-12-02 07:09:50|204452.3|204296.6|204456.3|204295.8|204456.3|204332.5|204417.2|204295.8|20
1733102430000|2024-12-02 01:20:30|204462|204372|204481.2|204391.2|204488.8|204398.8|204458.4|204368.4|29
1733123400000|2024-12-02 07:10:00|204462|204301.9|204500.6|204341.5|204501|204345.9|204430.4|204301.9|31
1733102440000|2024-12-02 01:20:40|204482.6|204392.6|204490.9|204400.9|204490.9|204400.9|204476.6|204386.6|33
1733123410000|2024-12-02 07:10:10|204501|204342.3|204499.6|204340.6|204501|204364.2|204454.2|204334.3|23
1733102450000|2024-12-02 01:20:50|204485.2|204395.2|204491.7|204401.7|204491.7|204401.7|204476.2|204386.2|28
1733123420000|2024-12-02 07:10:20|204501.7|204345.4|204501.3|204349.8|204501.7|204349.8|204495.6|204338.6|15
1733102460000|2024-12-02 01:21:00|204496|204406|204485.5|204395.5|204496|204406|204485.3|204395.3|20
1733123430000|2024-12-02 07:10:30|204506.8|204354.5|204472.4|204382.4|204507.2|204385.2|204466.9|204340.3|23
1733102470000|2024-12-02 01:21:10|204485.3|204395.3|204494.8|204404.8|204498|204408|204485.1|204395.1|22
1733123440000|2024-12-02 07:10:40|204468.8|204378.8|204483.6|204327|204488.8|204378.8|204429.8|204301.7|28
1733102480000|2024-12-02 01:21:20|204493.6|204403.6|204495.6|204405.6|204495.9|204405.9|204487.4|204397.4|20
1733123450000|2024-12-02 07:10:50|204489.6|204334.6|204498.8|204339.3|204505.9|204375.2|204451.9|204325.5|25
1733102490000|2024-12-02 01:21:30|204500.4|204410.4|204488.8|204398.8|204500.4|204410.4|204483.8|204393.8|26
1733123460000|2024-12-02 07:11:00|204494.8|204342.1|204477.8|204303.2|204498.1|204352.9|204440.6|204303|28
1733102500000|2024-12-02 01:21:40|204496.1|204406.1|204496.2|204406.2|204498.1|204408.1|204487.7|204397.7|20
1733123470000|2024-12-02 07:11:10|204467.5|204312.4|204470.3|204298|204475.2|204353.2|204415.9|204291.9|32
1733102510000|2024-12-02 01:21:50|204494|204404|204486.2|204396.2|204500.3|204410.3|204485.6|204395.6|18
1733123480000|2024-12-02 07:11:20|204423.3|204333.3|204483.2|204303.5|204489.7|204333.3|204423.3|204300.7|26
1733102520000|2024-12-02 01:22:00|204485.9|204395.9|204495.5|204405.5|204498.9|204408.9|204476.7|204386.7|23
1733123490000|2024-12-02 07:11:30|204484.4|204305.6|204498|204345.3|204500.6|204345.3|204478.7|204305.6|28
1733102530000|2024-12-02 01:22:10|204481.1|204391.1|204483.7|204393.7|204500.4|204410.4|204481.1|204391.1|18
1733123500000|2024-12-02 07:11:40|204496.4|204341.7|204505.4|204347.6|204512.9|204374.7|204449.6|204339.7|21
1733102540000|2024-12-02 01:22:20|204483.6|204393.6|204502.9|204412.9|204510.2|204420.2|204482|204392|29
1733123510000|2024-12-02 07:11:50|204506.1|204348.2|204499.3|204409.3|204512.9|204422.9|204497.4|204348.2|33
1733102550000|2024-12-02 01:22:30|204498.5|204408.5|204439.5|204349.5|204506.4|204416.4|204425.9|204335.9|34
1733123520000|2024-12-02 07:12:00|204500.9|204410.9|204590.9|204434.7|204602.7|204453.4|204500.9|204410.9|24
1733102560000|2024-12-02 01:22:40|204430.3|204340.3|204426|204336|204437|204347|204426|204336|13
1733123530000|2024-12-02 07:12:10|204593.3|204435.5|204583.7|204421.5|204605.7|204451.9|204531.7|204383.5|32
1733102570000|2024-12-02 01:22:50|204426.6|204336.6|204436.8|204346.8|204437.7|204347.7|204426.6|204336.6|8
1733123540000|2024-12-02 07:12:20|204587.7|204423.1|204587|204428.4|204594.6|204430.4|204580.5|204423.1|25
1733102580000|2024-12-02 01:23:00|204436|204346|204434.8|204344.8|204450|204360|204434|204344|14
1733123550000|2024-12-02 07:12:30|204595.9|204419.4|204606.3|204423.5|204608.2|204439.7|204579.6|204419.4|30
1733102590000|2024-12-02 01:23:10|204436.5|204346.5|204434.6|204344.6|204444|204354|204434.6|204344.6|10
1733123560000|2024-12-02 07:12:40|204604.2|204426.8|204558.8|204468.8|204604.2|204470.3|204548|204426.8|24
1733102600000|2024-12-02 01:23:20|204432|204342|204437.5|204347.5|204443.3|204353.3|204431.1|204341.1|18
1733123570000|2024-12-02 07:12:50|204559|204469|204575.5|204485.5|204575.5|204485.5|204543.5|204453.5|18
1733102610000|2024-12-02 01:23:30|204434.1|204344.1|204392.1|204302.1|204434.1|204344.1|204383|204293|16
1733123580000|2024-12-02 07:13:00|204584.4|204494.4|204594.1|204504.1|204594.3|204504.3|204582.1|204492.1|15
1733102620000|2024-12-02 01:23:40|204340.9|204250.9|204350|204260|204389|204261.7|204340.4|204210.9|27
1733123590000|2024-12-02 07:13:10|204594.3|204504.3|204633.5|204543.5|204634.5|204544.5|204593.3|204503.3|13
1733102630000|2024-12-02 01:23:50|204323.7|204233.7|204315.3|204225.3|204344|204236.3|204315.2|204193.2|14
1733123600000|2024-12-02 07:13:20|204634.3|204544.3|204634.9|204544.9|204635.1|204545.1|204633.7|204543.7|10
1733102640000|2024-12-02 01:24:00|204315.2|204225.2|204323.5|204233.5|204336.2|204246.2|204314.1|204224.1|13
1733123610000|2024-12-02 07:13:30|204637.1|204547.1|204657.7|204567.7|204657.7|204567.7|204637.1|204547.1|8
1733102650000|2024-12-02 01:24:10|204331|204241|204318.6|204228.6|204334.1|204244.1|204318.6|204228.6|22
1733123620000|2024-12-02 07:13:40|204657.4|204567.4|204649.3|204559.3|204686.2|204567.4|204647.5|204531|17
1733102660000|2024-12-02 01:24:20|204318.5|204228.5|204318.7|204228.7|204318.7|204228.7|204318.5|204228.5|2
1733123630000|2024-12-02 07:13:50|204648.9|204558.9|204652.9|204562.9|204654.1|204564.1|204645.6|204555.6|19
1733102670000|2024-12-02 01:24:30|204318.6|204228.6|204319.5|204229.5|204338.4|204248.4|204305.5|204215.5|15
1733123640000|2024-12-02 07:14:00|204653.5|204563.5|204671.2|204581.2|204673.2|204583.2|204653.5|204563.5|28
1733102680000|2024-12-02 01:24:40|204315.8|204225.8|204306.1|204216.1|204315.8|204225.8|204305.1|204215.1|10
1733123650000|2024-12-02 07:14:10|204672.2|204582.2|204641.1|204551.1|204680.8|204590.8|204641.1|204551.1|26
1733102690000|2024-12-02 01:24:50|204306|204216|204326.7|204236.7|204326.7|204236.7|204306|204216|8
1733123660000|2024-12-02 07:14:20|204645|204555|204641.1|204551.1|204645.2|204555.2|204641.1|204551.1|15
1733123670000|2024-12-02 07:14:30|204608.6|204518.6|204600.6|204510.6|204612.7|204522.7|204600.6|204510.6|31
1733102700000|2024-12-02 01:25:00|204326.9|204236.9|204323.3|204233.3|204327.3|204237.3|204316.5|204226.5|5
1733123680000|2024-12-02 07:14:40|204603.1|204513.1|204607.5|204517.5|204608.1|204518.1|204594|204504|21
1733102710000|2024-12-02 01:25:10|204320.9|204230.9|204317.6|204227.6|204330.9|204240.9|204317.6|204227.6|6
1733123690000|2024-12-02 07:14:50|204612.9|204522.9|204610.7|204520.7|204612.9|204522.9|204602.2|204512.2|19
1733102720000|2024-12-02 01:25:20|204314.8|204224.8|204347.9|204257.9|204350.3|204260.3|204314.8|204224.8|14
1733102730000|2024-12-02 01:25:30|204351.1|204261.1|204348.6|204258.6|204357.3|204267.3|204345.1|204255.1|20
1733123700000|2024-12-02 07:15:00|204610.9|204520.9|204638|204548|204643.6|204553.6|204610.9|204520.9|29
1733102740000|2024-12-02 01:25:40|204347.6|204257.6|204345.9|204255.9|204351.3|204261.3|204337.2|204247.2|40
1733123710000|2024-12-02 07:15:10|204642.7|204552.7|204641.1|204551.1|204643|204553|204635.5|204545.5|13
1733102750000|2024-12-02 01:25:50|204350.3|204260.3|204349.6|204259.6|204351.5|204261.5|204346.2|204256.2|10
1733123720000|2024-12-02 07:15:20|204637.9|204547.9|204636.6|204546.6|204637.9|204547.9|204630.8|204540.8|13
1733102760000|2024-12-02 01:26:00|204352.2|204262.2|204354.4|204264.4|204362|204272|204345|204255|30
1733123730000|2024-12-02 07:15:30|204636.8|204546.8|204637.6|204547.6|204638.4|204548.4|204635.4|204545.4|6
1733102770000|2024-12-02 01:26:10|204355.9|204265.9|204347.4|204257.4|204357.3|204267.3|204345.2|204255.2|36
1733123740000|2024-12-02 07:15:40|204637.8|204547.8|204639.6|204549.6|204645|204555|204637.6|204547.6|14
1733102780000|2024-12-02 01:26:20|204346.5|204256.5|204352|204262|204353.8|204263.8|204342.5|204252.5|33
1733123750000|2024-12-02 07:15:50|204640.2|204550.2|204635.4|204545.4|204643.3|204553.3|204635.4|204545.4|10
1733102790000|2024-12-02 01:26:30|204353.8|204263.8|204351|204261|204354.5|204264.5|204342.9|204252.9|28
1733123760000|2024-12-02 07:16:00|204637.1|204547.1|204710|204620|204712.7|204622.7|204636.9|204546.9|25
1733102800000|2024-12-02 01:26:40|204348.1|204258.1|204348.2|204258.2|204354.7|204264.7|204340.9|204250.9|22
1733123770000|2024-12-02 07:16:10|204704.9|204614.9|204693|204603|204741.6|204651.6|204693|204603|29
1733102810000|2024-12-02 01:26:50|204352.1|204262.1|204342.7|204252.7|204352.1|204262.1|204338.2|204248.2|17
1733123780000|2024-12-02 07:16:20|204690.4|204600.4|204690.4|204600.4|204722.5|204609.9|204678.8|204568.2|24
1733102820000|2024-12-02 01:27:00|204344.4|204254.4|204358.1|204268.1|204367.4|204277.4|204344.4|204254.4|17
1733123790000|2024-12-02 07:16:30|204689.9|204599.9|204687|204597|204690.4|204600.4|204687|204597|12
1733102830000|2024-12-02 01:27:10|204357.7|204267.7|204346|204256|204357.7|204267.7|204334.9|204244.9|36
1733123800000|2024-12-02 07:16:40|204688.6|204598.6|204691.3|204601.3|204693.9|204603.9|204688.6|204598.6|19
1733102840000|2024-12-02 01:27:20|204340.6|204250.6|204345.4|204255.4|204350|204260|204339.6|204249.6|36
1733123810000|2024-12-02 07:16:50|204691.1|204601.1|204693.2|204603.2|204694.6|204604.6|204684.8|204594.8|27
1733102850000|2024-12-02 01:27:30|204344.5|204254.5|204347.8|204257.8|204355.9|204265.9|204344.5|204254.5|22
1733123820000|2024-12-02 07:17:00|204693.5|204603.5|204651.2|204561.2|204709.4|204619.4|204651.2|204561.2|19
1733102860000|2024-12-02 01:27:40|204351.6|204261.6|204354.1|204264.1|204355.7|204265.7|204344.7|204254.7|18
1733123830000|2024-12-02 07:17:10|204651.6|204561.6|204651.6|204561.6|204652.6|204562.6|204651|204561|9
1733102870000|2024-12-02 01:27:50|204353.2|204263.2|204352.4|204262.4|204354.3|204264.3|204346.1|204256.1|20
1733123840000|2024-12-02 07:17:20|204651.5|204561.5|204651.7|204561.7|204653.5|204563.5|204648.5|204558.5|10
1733102880000|2024-12-02 01:28:00|204355.4|204265.4|204376.5|204286.5|204387.2|204297.2|204355.4|204265.4|35
1733123850000|2024-12-02 07:17:30|204651.5|204561.5|204689.7|204599.7|204695.9|204605.9|204651.5|204528.3|26
1733102890000|2024-12-02 01:28:10|204382|204292|204386.1|204296.1|204392.7|204302.7|204377.4|204287.4|28
1733123860000|2024-12-02 07:17:40|204688.5|204598.5|204689.9|204599.9|204697.3|204607.3|204688.5|204598.5|25
1733102900000|2024-12-02 01:28:20|204380.1|204290.1|204380.3|204290.3|204381.3|204291.3|204376.9|204286.9|10
1733123870000|2024-12-02 07:17:50|204689.5|204599.5|204682.8|204592.8|204689.9|204599.9|204667.8|204577.8|22
1733102910000|2024-12-02 01:28:30|204379.6|204289.6|204376.4|204286.4|204382.9|204292.9|204371|204281|14
1733123880000|2024-12-02 07:18:00|204684.9|204594.9|204633.5|204543.5|204687.1|204597.1|204630.4|204540.4|21
1733102920000|2024-12-02 01:28:40|204377.3|204287.3|204379.7|204289.7|204379.7|204289.7|204373.1|204283.1|5
1733123890000|2024-12-02 07:18:10|204637.1|204547.1|204604.7|204514.7|204637.1|204547.1|204594.9|204504.9|21
1733102930000|2024-12-02 01:28:50|204379.9|204289.9|204365|204275|204379.9|204289.9|204360.1|204270.1|8
1733123900000|2024-12-02 07:18:20|204603.5|204513.5|204602.1|204512.1|204609.4|204519.4|204598.8|204508.8|20
1733102940000|2024-12-02 01:29:00|204365.4|204275.4|204375.9|204285.9|204391.7|204301.7|204365.4|204275.4|16
1733123910000|2024-12-02 07:18:30|204599|204509|204566|204476|204599|204509|204558.8|204468.8|29
1733102950000|2024-12-02 01:29:10|204375.5|204285.5|204381.9|204291.9|204390.8|204300.8|204375|204285|12
1733123920000|2024-12-02 07:18:40|204566.5|204476.5|204551.8|204461.8|204569.3|204479.3|204551.8|204461.8|33
1733102960000|2024-12-02 01:29:20|204381.3|204291.3|204368.1|204278.1|204381.3|204291.3|204365.6|204275.6|14
1733123930000|2024-12-02 07:18:50|204557.5|204467.5|204557.4|204467.4|204570.9|204480.9|204556.4|204466.4|33
1733102970000|2024-12-02 01:29:30|204368.6|204278.6|204377.9|204287.9|204385.5|204295.5|204354.7|204264.7|13
1733123940000|2024-12-02 07:19:00|204544.5|204454.5|204558.5|204468.5|204562.7|204472.7|204544.5|204454.5|22
1733102980000|2024-12-02 01:29:40|204380.4|204290.4|204380.4|204290.4|204381.2|204291.2|204380.4|204290.4|4
1733123950000|2024-12-02 07:19:10|204558.7|204468.7|204549.8|204459.8|204562.7|204472.7|204546.4|204456.4|27
1733102990000|2024-12-02 01:29:50|204378|204288|204386|204296|204386|204296|204375|204285|7
1733123960000|2024-12-02 07:19:20|204549.9|204459.9|204550.5|204460.5|204558.5|204468.5|204547.9|204457.9|25
1733123970000|2024-12-02 07:19:30|204553.1|204463.1|204548|204458|204553.9|204463.9|204543.6|204453.6|30
1733103000000|2024-12-02 01:30:00|204389.3|204299.3|204397.1|204307.1|204407.6|204317.6|204383.9|204293.9|9
1733123980000|2024-12-02 07:19:40|204545.6|204455.6|204549.2|204459.2|204554.1|204464.1|204544.9|204454.9|28
1733103010000|2024-12-02 01:30:10|204396.8|204306.8|204382.7|204292.7|204396.8|204306.8|204362.3|204272.3|16
1733123990000|2024-12-02 07:19:50|204553.9|204463.9|204559.3|204469.3|204571.7|204481.7|204549.7|204459.7|25
1733103020000|2024-12-02 01:30:20|204371.5|204281.5|204368.3|204278.3|204377.6|204287.6|204367.2|204277.2|18
1733103030000|2024-12-02 01:30:30|204370.8|204280.8|204386.9|204296.9|204398.2|204308.2|204366.3|204276.3|13
1733124000000|2024-12-02 07:20:00|204559.2|204469.2|204525.4|204435.4|204559.2|204469.2|204519.4|204429.4|22
1733103040000|2024-12-02 01:30:40|204384.8|204294.8|204370.3|204280.3|204384.8|204294.8|204368.3|204278.3|10
1733124010000|2024-12-02 07:20:10|204521|204431|204572.6|204482.6|204597.3|204507.3|204521|204431|33
1733103050000|2024-12-02 01:30:50|204370.4|204280.4|204369.9|204279.9|204373.9|204283.9|204369.9|204279.9|6
1733124020000|2024-12-02 07:20:20|204571.6|204481.6|204566.1|204476.1|204571.6|204481.6|204565.6|204475.6|17
1733103060000|2024-12-02 01:31:00|204374.1|204284.1|204392.2|204302.2|204395.5|204305.5|204373.1|204283.1|12
1733124030000|2024-12-02 07:20:30|204568.9|204478.9|204557.4|204467.4|204569|204479|204557.4|204467.4|15
1733103070000|2024-12-02 01:31:10|204391.2|204301.2|204380.4|204290.4|204391.2|204301.2|204380.4|204290.4|12
1733124040000|2024-12-02 07:20:40|204560.4|204470.4|204550.8|204460.8|204560.4|204470.4|204550.8|204460.8|10
1733103080000|2024-12-02 01:31:20|204384.1|204294.1|204390.5|204300.5|204396.8|204306.8|204384.1|204294.1|14
1733124050000|2024-12-02 07:20:50|204548.7|204458.7|204534.5|204444.5|204548.7|204458.7|204533.7|204443.7|26
1733103090000|2024-12-02 01:31:30|204387.1|204297.1|204368.2|204278.2|204387.1|204297.1|204361.8|204271.8|11
1733124060000|2024-12-02 07:21:00|204535.2|204445.2|204536|204446|204540.6|204450.6|204527|204437|19
1733103100000|2024-12-02 01:31:40|204365.7|204275.7|204365.7|204275.7|204365.7|204275.7|204365.7|204275.7|1
1733124070000|2024-12-02 07:21:10|204533.6|204443.6|204534.1|204444.1|204534.2|204444.2|204533.3|204443.3|9
1733103110000|2024-12-02 01:31:50|204366.4|204276.4|204368.4|204278.4|204370.4|204280.4|204360.2|204270.2|18
1733124080000|2024-12-02 07:21:20|204534.2|204444.2|204536|204446|204540.6|204450.6|204522.2|204432.2|21
1733103120000|2024-12-02 01:32:00|204368.7|204278.7|204369.4|204279.4|204369.4|204279.4|204368.5|204278.5|5
1733124090000|2024-12-02 07:21:30|204536.1|204446.1|204615.8|204525.8|204620.3|204530.3|204534.9|204444.9|24
1733103130000|2024-12-02 01:32:10|204369.5|204279.5|204381.3|204291.3|204381.3|204291.3|204369.5|204279.5|3
1733124100000|2024-12-02 07:21:40|204617.6|204527.6|204615.6|204525.6|204619.7|204529.7|204610.7|204520.7|13
1733103140000|2024-12-02 01:32:20|204378.8|204288.8|204368.4|204278.4|204378.8|204288.8|204365.6|204275.6|5
1733124110000|2024-12-02 07:21:50|204616|204526|204612|204522|204616|204526|204611.3|204521.3|9
1733103150000|2024-12-02 01:32:30|204368.1|204278.1|204375.6|204285.6|204375.6|204285.6|204368.1|204278.1|3
1733124120000|2024-12-02 07:22:00|204612.5|204522.5|204605.5|204515.5|204612.5|204522.5|204604.5|204514.5|21
1733103160000|2024-12-02 01:32:40|204368.4|204278.4|204370.7|204280.7|204374.3|204284.3|204360.9|204270.9|14
1733124130000|2024-12-02 07:22:10|204605.3|204515.3|204607.6|204517.6|204608|204518|204602.7|204512.7|14
1733103170000|2024-12-02 01:32:50|204372.3|204282.3|204382.2|204292.2|204385.7|204295.7|204372.3|204282.3|5
1733124140000|2024-12-02 07:22:20|204604.4|204514.4|204593.5|204503.5|204607.1|204517.1|204593.5|204503.5|29
1733103180000|2024-12-02 01:33:00|204377|204287|204386|204296|204386|204296|204369.6|204279.6|7
1733124150000|2024-12-02 07:22:30|204588.5|204498.5|204586.9|204496.9|204590.3|204500.3|204583.6|204493.6|11
1733103190000|2024-12-02 01:33:10|204385.7|204295.7|204369.3|204279.3|204385.7|204295.7|204366.9|204276.9|9
1733124160000|2024-12-02 07:22:40|204586.8|204496.8|204590.2|204500.2|204592.5|204502.5|204586.8|204496.8|18
1733103200000|2024-12-02 01:33:20|204369.7|204279.7|204399.8|204309.8|204399.8|204309.8|204369.7|204279.7|6
1733124170000|2024-12-02 07:22:50|204590.3|204500.3|204591.6|204501.6|204592.1|204502.1|204590.3|204500.3|18
1733103210000|2024-12-02 01:33:30|204335.9|204245.9|204368.1|204278.1|204368.1|204278.1|204335.9|204245.9|5
1733124180000|2024-12-02 07:23:00|204591.4|204501.4|204589.3|204499.3|204591.6|204501.6|204588.3|204498.3|9
1733103220000|2024-12-02 01:33:40|204364.8|204274.8|204374.4|204284.4|204374.4|204284.4|204364.8|204274.8|13
1733124190000|2024-12-02 07:23:10|204588.9|204498.9|204588.3|204498.3|204589.1|204499.1|204588.3|204498.3|5
1733103230000|2024-12-02 01:33:50|204369.3|204279.3|204365.8|204275.8|204370.8|204280.8|204365.8|204275.8|6
1733124200000|2024-12-02 07:23:20|204588.7|204498.7|204588.3|204498.3|204588.7|204498.7|204588.3|204498.3|2
1733103240000|2024-12-02 01:34:00|204367.4|204277.4|204368.7|204278.7|204381.8|204291.8|204367.4|204277.4|13
1733124210000|2024-12-02 07:23:30|204588.5|204498.5|204585.2|204495.2|204589.2|204499.2|204585.2|204495.2|8
1733103270000|2024-12-02 01:34:30|204373.8|204283.8|204373.8|204283.8|204373.8|204283.8|204373.8|204283.8|1
1733124220000|2024-12-02 07:23:40|204584.2|204494.2|204524.1|204434.1|204594.7|204504.7|204499.1|204409.1|19
1733103290000|2024-12-02 01:34:50|204373.3|204283.3|204374|204284|204384.6|204294.6|204367.5|204277.5|15
1733124230000|2024-12-02 07:23:50|204520.6|204430.6|204516.7|204426.7|204556.7|204443.2|204513|204404.4|23
1733103300000|2024-12-02 01:35:00|204368.4|204278.4|204363.8|204273.8|204373.5|204283.5|204363.8|204273.8|10
1733124240000|2024-12-02 07:24:00|204516.8|204426.8|204518.1|204428.1|204518.1|204428.1|204502.5|204412.5|25
1733103310000|2024-12-02 01:35:10|204364.4|204274.4|204343.9|204253.9|204364.4|204274.4|204318.5|204228.5|16
1733124250000|2024-12-02 07:24:10|204513.3|204423.3|204513.2|204423.2|204516.8|204426.8|204510.3|204420.3|14
1733103320000|2024-12-02 01:35:20|204345.8|204255.8|204364.6|204274.6|204371.6|204281.6|204345.8|204255.8|13
1733124260000|2024-12-02 07:24:20|204513.5|204423.5|204553.7|204463.7|204555.6|204465.6|204513.5|204423.5|30
1733103330000|2024-12-02 01:35:30|204361.5|204271.5|204355.5|204265.5|204366.4|204276.4|204355.5|204265.5|20
1733124270000|2024-12-02 07:24:30|204553.3|204463.3|204560.7|204470.7|204563.9|204473.9|204548.4|204458.4|25
1733103340000|2024-12-02 01:35:40|204361.3|204271.3|204361.1|204271.1|204371|204281|204351.9|204261.9|25
1733124280000|2024-12-02 07:24:40|204560.9|204470.9|204553.5|204463.5|204560.9|204470.9|204547.3|204457.3|15
1733103350000|2024-12-02 01:35:50|204358.8|204268.8|204352.4|204262.4|204362.6|204272.6|204344.8|204254.8|20
1733124290000|2024-12-02 07:24:50|204553.9|204463.9|204552.3|204462.3|204553.9|204463.9|204546.6|204456.6|13
1733103360000|2024-12-02 01:36:00|204353.1|204263.1|204371|204281|204372.7|204282.7|204346.8|204256.8|21
1733124300000|2024-12-02 07:25:00|204551.7|204461.7|204554.4|204464.4|204554.4|204464.4|204548.7|204458.7|10
1733103370000|2024-12-02 01:36:10|204368.4|204278.4|204373.3|204283.3|204375.7|204285.7|204363|204273|14
1733124310000|2024-12-02 07:25:10|204553.1|204463.1|204570.8|204480.8|204574.7|204484.7|204553.1|204463.1|16
1733103380000|2024-12-02 01:36:20|204374.2|204284.2|204364.3|204274.3|204375.2|204285.2|204363.4|204273.4|13
1733124320000|2024-12-02 07:25:20|204569.2|204479.2|204612|204522|204617.8|204527.8|204568.9|204478.9|19
1733103390000|2024-12-02 01:36:30|204363.1|204273.1|204352.5|204262.5|204365.6|204275.6|204352.5|204262.5|24
1733124330000|2024-12-02 07:25:30|204610.3|204520.3|204605.1|204515.1|204613.8|204523.8|204604.3|204514.3|10
1733103400000|2024-12-02 01:36:40|204356.9|204266.9|204357.4|204267.4|204364.2|204274.2|204356.9|204266.9|4
1733124340000|2024-12-02 07:25:40|204609.3|204519.3|204607.3|204517.3|204611.6|204521.6|204604.7|204514.7|13
1733103410000|2024-12-02 01:36:50|204357.2|204267.2|204357.2|204267.2|204357.2|204267.2|204357.2|204267.2|1
1733124350000|2024-12-02 07:25:50|204599.5|204509.5|204559.4|204469.4|204599.5|204509.5|204558.5|204468.5|12
1733103420000|2024-12-02 01:37:00|204359.6|204269.6|204369.2|204279.2|204377.5|204287.5|204359.6|204269.6|8
1733124360000|2024-12-02 07:26:00|204555.6|204465.6|204546.1|204456.1|204561.8|204471.8|204546.1|204456.1|8
1733103430000|2024-12-02 01:37:10|204371.4|204281.4|204371.4|204281.4|204372.6|204282.6|204363.4|204273.4|15
1733124370000|2024-12-02 07:26:10|204545.6|204455.6|204555.7|204465.7|204557.7|204467.7|204545.6|204455.6|17
1733103440000|2024-12-02 01:37:20|204369.2|204279.2|204369.1|204279.1|204369.6|204279.6|204368.7|204278.7|4
1733124380000|2024-12-02 07:26:20|204566|204476|204556.6|204466.6|204566|204476|204538.2|204448.2|17
1733103450000|2024-12-02 01:37:30|204372.3|204282.3|204370.2|204280.2|204372.3|204282.3|204370.2|204280.2|5
1733124390000|2024-12-02 07:26:30|204556.4|204466.4|204559|204469|204559|204469|204550.7|204460.7|11
1733103460000|2024-12-02 01:37:40|204373.2|204283.2|204354.4|204264.4|204373.2|204283.2|204340.1|204250.1|13
1733124400000|2024-12-02 07:26:40|204575.5|204485.5|204563|204473|204575.5|204485.5|204553.8|204463.8|16
1733103470000|2024-12-02 01:37:50|204350.3|204260.3|204350|204260|204350.3|204260.3|204349.8|204259.8|3
1733124410000|2024-12-02 07:26:50|204558.6|204468.6|204564.5|204474.5|204565.9|204475.9|204550.8|204460.8|12
1733103480000|2024-12-02 01:38:00|204354.7|204264.7|204419.2|204329.2|204422.8|204332.8|204354.7|204264.7|13
1733124420000|2024-12-02 07:27:00|204567.7|204477.7|204561.6|204471.6|204571.3|204481.3|204555.7|204465.7|24
1733103490000|2024-12-02 01:38:10|204419.8|204329.8|204419.5|204329.5|204419.8|204329.8|204412.1|204322.1|8
1733124430000|2024-12-02 07:27:10|204564.4|204474.4|204557.3|204467.3|204569.8|204479.8|204555.4|204465.4|26
1733103500000|2024-12-02 01:38:20|204419.4|204329.4|204407|204317|204424.6|204334.6|204402.9|204312.9|25
1733124440000|2024-12-02 07:27:20|204559.9|204469.9|204557.9|204467.9|204562.3|204472.3|204553.9|204463.9|11
1733103510000|2024-12-02 01:38:30|204406|204316|204418.5|204328.5|204421.3|204331.3|204404.2|204314.2|33
1733124450000|2024-12-02 07:27:30|204557.4|204467.4|204557.4|204467.4|204565.2|204475.2|204556.6|204466.6|10
1733103520000|2024-12-02 01:38:40|204409.4|204319.4|204410.1|204320.1|204416.4|204326.4|204398.6|204308.6|27
1733124460000|2024-12-02 07:27:40|204556.5|204466.5|204539.6|204449.6|204558.8|204468.8|204509.3|204419.3|24
1733103530000|2024-12-02 01:38:50|204402.3|204312.3|204407.7|204317.7|204415.3|204325.3|204394.5|204304.5|29
1733124470000|2024-12-02 07:27:50|204537.6|204447.6|204513.6|204423.6|204537.6|204447.6|204509.4|204419.4|25
1733103540000|2024-12-02 01:39:00|204423.2|204333.2|204420.7|204330.7|204423.2|204333.2|204415|204325|13
1733124480000|2024-12-02 07:28:00|204516.6|204426.6|204520.2|204430.2|204525.9|204435.9|204514.3|204424.3|18
1733103550000|2024-12-02 01:39:10|204424.4|204334.4|204418.1|204328.1|204425.5|204335.5|204415.4|204325.4|9
1733124490000|2024-12-02 07:28:10|204520.3|204430.3|204520.4|204430.4|204542.9|204452.9|204508.4|204418.4|25
1733103560000|2024-12-02 01:39:20|204419.2|204329.2|204419.9|204329.9|204421.4|204331.4|204419.2|204329.2|3
1733124500000|2024-12-02 07:28:20|204519.9|204429.9|204519.3|204429.3|204521.8|204431.8|204517.5|204427.5|14
1733103570000|2024-12-02 01:39:30|204418.2|204328.2|204411.7|204321.7|204418.2|204328.2|204396.9|204306.9|13
1733124510000|2024-12-02 07:28:30|204516.5|204426.5|204520.7|204430.7|204521.1|204431.1|204507.7|204417.7|18
1733103580000|2024-12-02 01:39:40|204408.7|204318.7|204407.8|204317.8|204410.9|204320.9|204386.9|204296.9|15
1733124520000|2024-12-02 07:28:40|204524.3|204434.3|204520.2|204430.2|204534.3|204444.3|204514.9|204424.9|32
1733103590000|2024-12-02 01:39:50|204411.6|204321.6|204408.3|204318.3|204414.8|204324.8|204399.8|204309.8|27
1733124530000|2024-12-02 07:28:50|204518.2|204428.2|204512.3|204422.3|204519|204429|204505.8|204415.8|26
1733103600000|2024-12-02 01:40:00|204406.4|204316.4|204419.8|204329.8|204428.7|204338.7|204406.4|204316.4|11
1733124540000|2024-12-02 07:29:00|204510.9|204420.9|204514.5|204424.5|204527.3|204437.3|204510.9|204420.9|20
1733103610000|2024-12-02 01:40:10|204420|204330|204423.1|204333.1|204424.8|204334.8|204419.7|204329.7|8
1733124550000|2024-12-02 07:29:10|204516.4|204426.4|204523.1|204433.1|204528.9|204438.9|204516.4|204426.4|16
1733103620000|2024-12-02 01:40:20|204422.4|204332.4|204403|204313|204422.4|204332.4|204402.8|204312.8|8
1733124560000|2024-12-02 07:29:20|204524.6|204434.6|204527.2|204437.2|204549.6|204459.6|204521.7|204431.7|36
1733103630000|2024-12-02 01:40:30|204402.8|204312.8|204406.1|204316.1|204412.1|204322.1|204400.2|204310.2|9
1733124570000|2024-12-02 07:29:30|204525.3|204435.3|204519.6|204429.6|204526.8|204436.8|204516.7|204426.7|25
1733103640000|2024-12-02 01:40:40|204406.9|204316.9|204415.4|204325.4|204417.9|204327.9|204406.9|204316.9|6
1733124580000|2024-12-02 07:29:40|204519.4|204429.4|204518.5|204428.5|204523.3|204433.3|204517.1|204427.1|11
1733103650000|2024-12-02 01:40:50|204413.3|204323.3|204418.9|204328.9|204423.3|204333.3|204408.2|204318.2|14
1733124590000|2024-12-02 07:29:50|204520.5|204430.5|204512|204422|204524.4|204434.4|204508.5|204418.5|34
1733103660000|2024-12-02 01:41:00|204416.7|204326.7|204416.7|204326.7|204416.7|204326.7|204416.7|204326.7|1
1733124600000|2024-12-02 07:30:00|204509.9|204419.9|204478.9|204388.9|204509.9|204419.9|204468.6|204378.6|31
1733103670000|2024-12-02 01:41:10|204415.7|204325.7|204417.6|204327.6|204417.6|204327.6|204415.7|204325.7|3
1733124610000|2024-12-02 07:30:10|204465.7|204375.7|204473.9|204383.9|204487.8|204397.8|204465.7|204375.7|26
1733103680000|2024-12-02 01:41:20|204415.9|204325.9|204416.9|204326.9|204416.9|204326.9|204415.6|204325.6|4
1733124620000|2024-12-02 07:30:20|204477.7|204387.7|204474.2|204384.2|204477.9|204387.9|204467.1|204377.1|30
1733103690000|2024-12-02 01:41:30|204418.1|204328.1|204426.3|204336.3|204426.3|204336.3|204407.9|204317.9|12
1733124630000|2024-12-02 07:30:30|204469.4|204379.4|204467.1|204377.1|204469.4|204379.4|204448.7|204358.7|21
1733103700000|2024-12-02 01:41:40|204424.4|204334.4|204414.1|204324.1|204427.8|204337.8|204414.1|204324.1|18
1733124640000|2024-12-02 07:30:40|204467.4|204377.4|204465.7|204375.7|204469.5|204379.5|204454.2|204364.2|13
1733103710000|2024-12-02 01:41:50|204417.3|204327.3|204411.1|204321.1|204418.9|204328.9|204402.4|204312.4|23
1733124650000|2024-12-02 07:30:50|204462.9|204372.9|204468.8|204378.8|204476.9|204386.9|204462.2|204372.2|28
1733103720000|2024-12-02 01:42:00|204411.3|204321.3|204397.1|204307.1|204411.3|204321.3|204397.1|204307.1|9
1733124660000|2024-12-02 07:31:00|204471.1|204381.1|204457.1|204367.1|204473.3|204383.3|204456.8|204366.8|21
1733103730000|2024-12-02 01:42:10|204397.5|204307.5|204399.6|204309.6|204399.6|204309.6|204397.5|204307.5|2
1733124670000|2024-12-02 07:31:10|204460|204370|204488.2|204398.2|204489.9|204399.9|204460|204370|15
1733103740000|2024-12-02 01:42:20|204400.9|204310.9|204400.3|204310.3|204401.9|204311.9|204400.3|204310.3|3
1733124680000|2024-12-02 07:31:20|204484.6|204394.6|204473.1|204383.1|204484.6|204394.6|204472.1|204382.1|14
1733103760000|2024-12-02 01:42:40|204400.1|204310.1|204411.9|204321.9|204419.2|204329.2|204398.4|204308.4|14
1733124690000|2024-12-02 07:31:30|204471.8|204381.8|204466|204376|204472.6|204382.6|204466|204376|9
1733103770000|2024-12-02 01:42:50|204409|204319|204414.6|204324.6|204418.8|204328.8|204405.3|204315.3|20
1733124700000|2024-12-02 07:31:40|204469.1|204379.1|204462.5|204372.5|204470.9|204380.9|204460.7|204370.7|13
1733103780000|2024-12-02 01:43:00|204417.8|204327.8|204413.5|204323.5|204417.8|204327.8|204409.1|204319.1|11
1733124710000|2024-12-02 07:31:50|204465.9|204375.9|204463.4|204373.4|204467.5|204377.5|204435.9|204345.9|30
1733103790000|2024-12-02 01:43:10|204413.3|204323.3|204413.3|204323.3|204413.3|204323.3|204413.3|204323.3|1
1733124720000|2024-12-02 07:32:00|204462.9|204372.9|204502.4|204412.4|204517.6|204427.6|204462.9|204372.9|23
1733103800000|2024-12-02 01:43:20|204410.2|204320.2|204399|204309|204410.2|204320.2|204399|204309|6
1733124730000|2024-12-02 07:32:10|204516.1|204426.1|204502.5|204412.5|204516.1|204426.1|204502.5|204412.5|11
1733103810000|2024-12-02 01:43:30|204402|204312|204402.4|204312.4|204407.9|204317.9|204402|204312|4
1733124740000|2024-12-02 07:32:20|204501.3|204411.3|204506.4|204416.4|204506.4|204416.4|204499.6|204409.6|15
1733103820000|2024-12-02 01:43:40|204397.4|204307.4|204392.3|204302.3|204406.1|204316.1|204384.7|204294.7|12
1733124750000|2024-12-02 07:32:30|204501.8|204411.8|204505.9|204415.9|204506.7|204416.7|204501.5|204411.5|6
1733103830000|2024-12-02 01:43:50|204394.5|204304.5|204402.8|204312.8|204406.3|204316.3|204394.5|204304.5|6
1733124760000|2024-12-02 07:32:40|204506|204416|204510.8|204420.8|204515.5|204425.5|204506|204416|14
1733103840000|2024-12-02 01:44:00|204400.6|204310.6|204398.9|204308.9|204404.8|204314.8|204391|204301|10
1733124770000|2024-12-02 07:32:50|204513.8|204423.8|204558.9|204468.9|204566.4|204476.4|204513.8|204423.8|26
1733103850000|2024-12-02 01:44:10|204399.1|204309.1|204398.6|204308.6|204399.1|204309.1|204398.6|204308.6|2
1733124780000|2024-12-02 07:33:00|204564|204474|204567.5|204477.5|204587.7|204497.7|204564|204474|32
1733103860000|2024-12-02 01:44:20|204398.4|204308.4|204396.8|204306.8|204398.4|204308.4|204388.2|204298.2|6
1733124790000|2024-12-02 07:33:10|204567.4|204477.4|204549.9|204459.9|204567.6|204477.6|204541.9|204451.9|24
1733103880000|2024-12-02 01:44:40|204396.3|204306.3|204399.7|204309.7|204399.7|204309.7|204396.3|204306.3|2
1733124800000|2024-12-02 07:33:20|204547.7|204457.7|204555.4|204465.4|204563.2|204473.2|204547.7|204457.7|28
1733124810000|2024-12-02 07:33:30|204550.8|204460.8|204567.7|204477.7|204596|204506|204549.5|204459.5|23
1733103900000|2024-12-02 01:45:00|204397.3|204307.3|204358.4|204268.4|204397.3|204307.3|204357.8|204267.8|23
1733124820000|2024-12-02 07:33:40|204567.3|204477.3|204550|204460|204571.3|204481.3|204547.9|204457.9|25
1733103910000|2024-12-02 01:45:10|204360.6|204270.6|204363.5|204273.5|204369.2|204279.2|204360.6|204270.6|10
1733124830000|2024-12-02 07:33:50|204549.3|204459.3|204545.3|204455.3|204560|204470|204544.3|204454.3|23
1733103920000|2024-12-02 01:45:20|204361.5|204271.5|204355.3|204265.3|204361.5|204271.5|204355.3|204265.3|4
1733124840000|2024-12-02 07:34:00|204547|204457|204558|204468|204566|204476|204544.7|204454.7|23
1733103930000|2024-12-02 01:45:30|204354.9|204264.9|204357.8|204267.8|204367.4|204277.4|204354.9|204264.9|5
1733124850000|2024-12-02 07:34:10|204552.3|204462.3|204559|204469|204562.9|204472.9|204551.4|204461.4|25
1733103940000|2024-12-02 01:45:40|204360.1|204270.1|204367.9|204277.9|204375.5|204285.5|204360.1|204270.1|12
1733124860000|2024-12-02 07:34:20|204558.9|204468.9|204559.8|204469.8|204564.4|204474.4|204545.4|204455.4|14
1733103950000|2024-12-02 01:45:50|204370.2|204280.2|204369.7|204279.7|204373.9|204283.9|204363.2|204273.2|17
1733124870000|2024-12-02 07:34:30|204556.6|204466.6|204562.3|204472.3|204582.2|204492.2|204555.4|204465.4|25
1733103960000|2024-12-02 01:46:00|204373.5|204283.5|204452.2|204362.2|204453.1|204363.1|204373.5|204283.5|16
1733124880000|2024-12-02 07:34:40|204576.6|204486.6|204559.3|204469.3|204576.6|204486.6|204556.3|204466.3|27
1733103970000|2024-12-02 01:46:10|204446.4|204356.4|204449.4|204359.4|204454.4|204364.4|204446.4|204356.4|27
1733124890000|2024-12-02 07:34:50|204557.6|204467.6|204560.7|204470.7|204573.2|204483.2|204557.3|204467.3|15
1733103980000|2024-12-02 01:46:20|204447.1|204357.1|204447.5|204357.5|204456.8|204366.8|204440.3|204350.3|15
1733124900000|2024-12-02 07:35:00|204560.6|204470.6|204563.8|204473.8|204566.9|204476.9|204554.6|204464.6|17
1733103990000|2024-12-02 01:46:30|204445.8|204355.8|204456.8|204366.8|204456.8|204366.8|204445.8|204355.8|4
1733124910000|2024-12-02 07:35:10|204563.9|204473.9|204590|204500|204590|204500|204557.7|204467.7|25
1733104000000|2024-12-02 01:46:40|204453.4|204363.4|204454.1|204364.1|204454.4|204364.4|204433.8|204343.8|19
1733124920000|2024-12-02 07:35:20|204587.2|204497.2|204566.6|204476.6|204587.4|204497.4|204564.7|204474.7|27
1733104010000|2024-12-02 01:46:50|204450.8|204360.8|204445.7|204355.7|204451|204361|204445.7|204355.7|4
1733124930000|2024-12-02 07:35:30|204570.2|204480.2|204558.9|204468.9|204571.2|204481.2|204558.9|204468.9|27
1733104020000|2024-12-02 01:47:00|204449.4|204359.4|204466.6|204376.6|204467.3|204377.3|204449.4|204359.4|17
1733124940000|2024-12-02 07:35:40|204564.8|204474.8|204541|204451|204565.2|204475.2|204537.3|204447.3|18
1733104030000|2024-12-02 01:47:10|204462.3|204372.3|204463|204373|204463|204373|204458.8|204368.8|5
1733124950000|2024-12-02 07:35:50|204540.1|204450.1|204551.3|204461.3|204554.1|204464.1|204536.4|204446.4|26
1733104040000|2024-12-02 01:47:20|204463.1|204373.1|204461.8|204371.8|204469.5|204379.5|204454.2|204364.2|9
1733124960000|2024-12-02 07:36:00|204543.8|204453.8|204561.4|204471.4|204566.9|204476.9|204542.8|204452.8|34
1733104050000|2024-12-02 01:47:30|204465.9|204375.9|204458.7|204368.7|204466.7|204376.7|204457.4|204367.4|6
1733124970000|2024-12-02 07:36:10|204559.2|204469.2|204555.1|204465.1|204564.9|204474.9|204554.7|204464.7|32
1733104060000|2024-12-02 01:47:40|204461.9|204371.9|204464.5|204374.5|204468.9|204378.9|204457.3|204367.3|8
1733124980000|2024-12-02 07:36:20|204558|204468|204572.7|204482.7|204589.2|204499.2|204555.4|204465.4|35
1733104070000|2024-12-02 01:47:50|204462.1|204372.1|204455.4|204365.4|204462.1|204372.1|204455.4|204365.4|7
1733124990000|2024-12-02 07:36:30|204574.3|204484.3|204644.8|204554.8|204650.6|204560.6|204569.6|204479.6|16
1733104080000|2024-12-02 01:48:00|204459.3|204369.3|204454.5|204364.5|204469.2|204379.2|204454.5|204364.5|8
1733125000000|2024-12-02 07:36:40|204645|204555|204644.8|204554.8|204645.8|204555.8|204644.7|204554.7|17
1733104090000|2024-12-02 01:48:10|204457.2|204367.2|204455.6|204365.6|204459|204369|204455.6|204365.6|3
1733125010000|2024-12-02 07:36:50|204644.7|204554.7|204643.9|204553.9|204648.6|204558.6|204643.7|204553.7|14
1733104100000|2024-12-02 01:48:20|204454.1|204364.1|204454.6|204364.6|204457.8|204367.8|204449.2|204359.2|10
1733125020000|2024-12-02 07:37:00|204644|204554|204680.1|204590.1|204687.3|204597.3|204644|204554|28
1733104110000|2024-12-02 01:48:30|204452|204362|204442.3|204352.3|204456.2|204366.2|204429.3|204339.3|12
1733125030000|2024-12-02 07:37:10|204679|204589|204632.3|204542.3|204685.2|204595.2|204625.8|204535.8|20
1733104120000|2024-12-02 01:48:40|204441.6|204351.6|204430|204340|204446|204356|204430|204340|6
1733125040000|2024-12-02 07:37:20|204627.1|204537.1|204634.8|204544.8|204644.6|204554.6|204626|204536|15
1733104130000|2024-12-02 01:48:50|204432.3|204342.3|204440.2|204350.2|204443.3|204353.3|204431.2|204341.2|12
1733125050000|2024-12-02 07:37:30|204634.9|204544.9|204612.1|204522.1|204642.9|204552.9|204595.7|204505.7|28
1733104140000|2024-12-02 01:49:00|204447.3|204357.3|204437.6|204347.6|204462|204372|204437.6|204347.6|12
1733125060000|2024-12-02 07:37:40|204610.5|204520.5|204594.7|204504.7|204610.5|204520.5|204590.3|204500.3|15
1733104150000|2024-12-02 01:49:10|204441.7|204351.7|204461|204371|204474.4|204384.4|204441.7|204351.7|9
1733125070000|2024-12-02 07:37:50|204594.2|204504.2|204591.8|204501.8|204594.6|204504.6|204591.7|204501.7|6
1733104160000|2024-12-02 01:49:20|204461.2|204371.2|204461.2|204371.2|204461.2|204371.2|204461.2|204371.2|1
1733125080000|2024-12-02 07:38:00|204596.2|204506.2|204601.3|204511.3|204604.6|204514.6|204587.1|204497.1|19
1733104170000|2024-12-02 01:49:30|204464.7|204374.7|204462.2|204372.2|204464.7|204374.7|204461.3|204371.3|4
1733125090000|2024-12-02 07:38:10|204601.5|204511.5|204637.5|204547.5|204645|204555|204601.3|204511.3|24
1733104180000|2024-12-02 01:49:40|204462.3|204372.3|204466.9|204376.9|204473.8|204383.8|204462.3|204372.3|6
1733125100000|2024-12-02 07:38:20|204639.8|204549.8|204637.2|204547.2|204646.8|204556.8|204634.3|204544.3|15
1733104190000|2024-12-02 01:49:50|204466.8|204376.8|204468|204378|204473.4|204383.4|204463.7|204373.7|7
1733125110000|2024-12-02 07:38:30|204641.7|204551.7|204628.9|204538.9|204656.8|204566.8|204628.5|204538.5|24
1733104200000|2024-12-02 01:50:00|204470.3|204380.3|204471.4|204381.4|204478.2|204388.2|204465.6|204375.6|13
1733125120000|2024-12-02 07:38:40|204629.8|204539.8|204626|204536|204633.9|204543.9|204617.8|204527.8|27
1733104210000|2024-12-02 01:50:10|204469.9|204379.9|204469.9|204379.9|204469.9|204379.9|204469.9|204379.9|1
1733125130000|2024-12-02 07:38:50|204625.4|204535.4|204624.4|204534.4|204636.7|204546.7|204623.8|204533.8|22
1733104220000|2024-12-02 01:50:20|204473|204383|204478|204388|204482.7|204392.7|204473|204383|5
1733125140000|2024-12-02 07:39:00|204628.6|204538.6|204642.2|204552.2|204642.2|204552.2|204628.6|204538.6|7
1733104230000|2024-12-02 01:50:30|204481.6|204391.6|204505.7|204415.7|204508|204418|204477.9|204387.9|9
1733125150000|2024-12-02 07:39:10|204637.4|204547.4|204634.1|204544.1|204638.6|204548.6|204623.8|204533.8|23
1733104240000|2024-12-02 01:50:40|204505.9|204415.9|204507.6|204417.6|204508.4|204418.4|204505|204415|6
1733125160000|2024-12-02 07:39:20|204634|204544|204635|204545|204641.1|204551.1|204628|204538|19
1733104250000|2024-12-02 01:50:50|204507.7|204417.7|204504.8|204414.8|204507.7|204417.7|204496|204406|13
1733125170000|2024-12-02 07:39:30|204634.9|204544.9|204634.2|204544.2|204638.2|204548.2|204632.9|204542.9|6
1733104260000|2024-12-02 01:51:00|204509.2|204419.2|204497.4|204407.4|204513.4|204423.4|204493.8|204403.8|20
1733125180000|2024-12-02 07:39:40|204634.3|204544.3|204641.9|204551.9|204645.9|204555.9|204620.2|204530.2|22
1733104270000|2024-12-02 01:51:10|204495.6|204405.6|204501.7|204411.7|204504.6|204414.6|204495.4|204405.4|6
1733125190000|2024-12-02 07:39:50|204640|204550|204633.9|204543.9|204642.3|204552.3|204630.3|204540.3|29
1733104280000|2024-12-02 01:51:20|204450.2|204360.2|204430.8|204340.8|204450.7|204360.7|204430.8|204340.8|28
1733125200000|2024-12-02 07:40:00|204634|204544|204634.7|204544.7|204634.9|204544.9|204632.2|204542.2|10
1733104290000|2024-12-02 01:51:30|204430.6|204340.6|204436.9|204346.9|204444.6|204354.6|204430.1|204340.1|19
1733125210000|2024-12-02 07:40:10|204632.7|204542.7|204697.6|204607.6|204707.9|204617.9|204632.6|204542.6|22
1733104300000|2024-12-02 01:51:40|204437|204347|204431.9|204341.9|204442.1|204352.1|204430|204340|14
1733125220000|2024-12-02 07:40:20|204705.6|204615.6|204721.5|204631.5|204731.1|204641.1|204701.8|204611.8|21
1733104310000|2024-12-02 01:51:50|204428.7|204338.7|204438.1|204348.1|204442.7|204352.7|204425.4|204335.4|14
1733125230000|2024-12-02 07:40:30|204721.6|204631.6|204720.3|204630.3|204721.6|204631.6|204720.2|204630.2|8
1733104320000|2024-12-02 01:52:00|204441.7|204351.7|204441.4|204351.4|204441.7|204351.7|204438.5|204348.5|11
1733125240000|2024-12-02 07:40:40|204716.7|204626.7|204714|204624|204718.1|204628.1|204709.7|204619.7|29
1733104330000|2024-12-02 01:52:10|204444|204354|204440.8|204350.8|204444|204354|204440.7|204350.7|11
1733125250000|2024-12-02 07:40:50|204713.6|204623.6|204685.1|204595.1|204717.8|204627.8|204681.8|204591.8|28
1733104340000|2024-12-02 01:52:20|204444|204354|204451.6|204361.6|204454.9|204364.9|204437.7|204347.7|12
1733125260000|2024-12-02 07:41:00|204685.4|204595.4|204690.3|204600.3|204698.7|204608.7|204684.2|204594.2|26
1733104350000|2024-12-02 01:52:30|204449.6|204359.6|204355.8|204265.8|204453.7|204363.7|204341.7|204251.7|30
1733125270000|2024-12-02 07:41:10|204690.6|204600.6|204666|204576|204691.9|204601.9|204663.8|204573.8|28
1733104360000|2024-12-02 01:52:40|204343.8|204253.8|204353.4|204263.4|204356.5|204266.5|204342.2|204252.2|33
1733125280000|2024-12-02 07:41:20|204662.9|204572.9|204707.4|204617.4|204716|204626|204661.5|204571.5|30
1733104370000|2024-12-02 01:52:50|204347|204257|204373.4|204283.4|204383.1|204293.1|204347|204257|27
1733125290000|2024-12-02 07:41:30|204707.5|204617.5|204693.8|204603.8|204718|204628|204688.2|204598.2|28
1733104380000|2024-12-02 01:53:00|204373.5|204283.5|204357.5|204267.5|204374.9|204284.9|204354.5|204264.5|27
1733125300000|2024-12-02 07:41:40|204693.9|204603.9|204683|204593|204697|204607|204680.9|204590.9|23
1733104390000|2024-12-02 01:53:10|204357.7|204267.7|204364|204274|204366.1|204276.1|204353.7|204263.7|20
1733125310000|2024-12-02 07:41:50|204686|204596|204695.4|204605.4|204711.2|204621.2|204686|204596|20
1733104400000|2024-12-02 01:53:20|204364.1|204274.1|204363.6|204273.6|204370.6|204280.6|204353.5|204263.5|18
1733125320000|2024-12-02 07:42:00|204694.2|204604.2|204704.9|204614.9|204706.2|204616.2|204693.8|204603.8|19
1733104410000|2024-12-02 01:53:30|204363.8|204273.8|204363.6|204273.6|204363.8|204273.8|204363.6|204273.6|2
1733125330000|2024-12-02 07:42:10|204705.4|204615.4|204683.5|204593.5|204705.4|204615.4|204677.8|204587.8|21
1733104420000|2024-12-02 01:53:40|204361.9|204271.9|204376.3|204286.3|204378.5|204288.5|204355.4|204265.4|11
1733125340000|2024-12-02 07:42:20|204681.7|204591.7|204698.5|204608.5|204700.1|204610.1|204681.7|204591.7|7
1733104430000|2024-12-02 01:53:50|204376.5|204286.5|204383.6|204293.6|204386.6|204296.6|204376.2|204286.2|8
1733125350000|2024-12-02 07:42:30|204698.6|204608.6|204677.8|204587.8|204698.6|204608.6|204676.8|204586.8|17
1733104440000|2024-12-02 01:54:00|204385.4|204295.4|204354.2|204264.2|204393.2|204303.2|204345.1|204255.1|21
1733125360000|2024-12-02 07:42:40|204679|204589|204690.7|204600.7|204692.6|204602.6|204675.6|204585.6|23
1733104450000|2024-12-02 01:54:10|204354.1|204264.1|204354.8|204264.8|204355|204265|204352.7|204262.7|7
1733125370000|2024-12-02 07:42:50|204690.5|204600.5|204675.3|204585.3|204690.5|204600.5|204670.2|204580.2|18
1733104460000|2024-12-02 01:54:20|204352.2|204262.2|204352.7|204262.7|204357.2|204267.2|204347.4|204257.4|8
1733125380000|2024-12-02 07:43:00|204673.3|204583.3|204614.2|204524.2|204673.4|204583.4|204607.4|204517.4|23
1733104470000|2024-12-02 01:54:30|204351.5|204261.5|204355.4|204265.4|204367.2|204277.2|204348.5|204258.5|14
1733125390000|2024-12-02 07:43:10|204613.3|204523.3|204600.8|204510.8|204616.5|204526.5|204599.4|204509.4|32
1733104480000|2024-12-02 01:54:40|204357.5|204267.5|204357.5|204267.5|204357.5|204267.5|204357.5|204267.5|1
1733125400000|2024-12-02 07:43:20|204599.8|204509.8|204629.9|204539.9|204635.6|204545.6|204590.7|204500.7|28
1733104490000|2024-12-02 01:54:50|204357.6|204267.6|204386.2|204296.2|204390.1|204300.1|204357.6|204267.6|7
1733125410000|2024-12-02 07:43:30|204631.9|204541.9|204647.5|204557.5|204647.5|204557.5|204624.4|204534.4|19
1733104500000|2024-12-02 01:55:00|204385.2|204295.2|204393.7|204303.7|204406.9|204316.9|204385.2|204295.2|14
1733125420000|2024-12-02 07:43:40|204649.5|204559.5|204650.2|204560.2|204660.1|204570.1|204644.2|204554.2|22
1733104510000|2024-12-02 01:55:10|204394.8|204304.8|204393.9|204303.9|204403.8|204313.8|204390.5|204300.5|20
1733125430000|2024-12-02 07:43:50|204649.9|204559.9|204680|204590|204683.9|204593.9|204649.9|204559.9|26
1733104520000|2024-12-02 01:55:20|204397.2|204307.2|204398.2|204308.2|204401.5|204311.5|204388.3|204298.3|27
1733125440000|2024-12-02 07:44:00|204680.3|204590.3|204698.7|204608.7|204701.8|204611.8|204679.4|204589.4|15
1733104530000|2024-12-02 01:55:30|204398.1|204308.1|204429.4|204339.4|204430.3|204340.3|204396.1|204306.1|14
1733125450000|2024-12-02 07:44:10|204698.9|204608.9|204702.4|204612.4|204702.4|204612.4|204682.1|204592.1|19
1733104540000|2024-12-02 01:55:40|204431.1|204341.1|204422.1|204332.1|204431.1|204341.1|204421.4|204331.4|8
1733125460000|2024-12-02 07:44:20|204703.2|204613.2|204698.9|204608.9|204703.9|204613.9|204689.9|204599.9|20
1733104550000|2024-12-02 01:55:50|204422.3|204332.3|204417.7|204327.7|204428.1|204338.1|204415.6|204325.6|26
1733125470000|2024-12-02 07:44:30|204690.7|204600.7|204697.3|204607.3|204702.7|204612.7|204689.1|204599.1|22
1733104560000|2024-12-02 01:56:00|204417.3|204327.3|204414.6|204324.6|204419.6|204329.6|204412.7|204322.7|13
1733125480000|2024-12-02 07:44:40|204696.6|204606.6|204704|204614|204718.1|204628.1|204693.7|204603.7|31
1733104570000|2024-12-02 01:56:10|204415.8|204325.8|204414.6|204324.6|204423.2|204333.2|204413.2|204323.2|13
1733125490000|2024-12-02 07:44:50|204705.4|204615.4|204752.9|204662.9|204763.8|204673.8|204695.4|204605.4|28
1733104580000|2024-12-02 01:56:20|204412.5|204322.5|204419.8|204329.8|204428|204338|204409.8|204319.8|7
1733104590000|2024-12-02 01:56:30|204419.9|204329.9|204426.1|204336.1|204434.7|204344.7|204413.3|204323.3|10
1733125500000|2024-12-02 07:45:00|204753.4|204663.4|204760.2|204670.2|204767.6|204677.6|204753|204663|25
1733104610000|2024-12-02 01:56:50|204424.5|204334.5|204430.5|204340.5|204434.3|204344.3|204406.3|204316.3|8
1733125510000|2024-12-02 07:45:10|204766|204676|204743.8|204653.8|204766|204676|204739.6|204649.6|33
1733104620000|2024-12-02 01:57:00|204434.1|204344.1|204431.8|204341.8|204434.1|204344.1|204427.5|204337.5|6
1733125520000|2024-12-02 07:45:20|204746.7|204656.7|204713.7|204623.7|204746.7|204656.7|204713.7|204623.7|32
1733104630000|2024-12-02 01:57:10|204428.8|204338.8|204426.6|204336.6|204437.2|204347.2|204420.4|204330.4|10
1733125530000|2024-12-02 07:45:30|204713.1|204623.1|204694.4|204604.4|204713.3|204623.3|204694.4|204604.4|33
1733104640000|2024-12-02 01:57:20|204429.6|204339.6|204415.9|204325.9|204429.6|204339.6|204411.5|204321.5|10
1733125540000|2024-12-02 07:45:40|204695.8|204605.8|204697.4|204607.4|204713.1|204623.1|204694.8|204604.8|30
1733104650000|2024-12-02 01:57:30|204413.4|204323.4|204397|204307|204413.4|204323.4|204384.2|204294.2|13
1733125550000|2024-12-02 07:45:50|204695.7|204605.7|204745.1|204655.1|204751.3|204661.3|204684.4|204594.4|31
1733104660000|2024-12-02 01:57:40|204397.2|204307.2|204393.3|204303.3|204397.2|204307.2|204390.4|204300.4|7
1733125560000|2024-12-02 07:46:00|204744.7|204654.7|204754.8|204664.8|204757.6|204667.6|204741|204651|32
1733104680000|2024-12-02 01:58:00|204398.1|204308.1|204431.4|204341.4|204437.7|204347.7|204398.1|204308.1|14
1733125570000|2024-12-02 07:46:10|204756.7|204666.7|204750.1|204660.1|204762.5|204672.5|204750.1|204660.1|33
1733104690000|2024-12-02 01:58:10|204435.1|204345.1|204448|204358|204461.3|204371.3|204431.3|204341.3|10
1733125580000|2024-12-02 07:46:20|204746.5|204656.5|204741.4|204651.4|204757.2|204667.2|204740.6|204650.6|34
1733104700000|2024-12-02 01:58:20|204459|204369|204457.3|204367.3|204460.7|204370.7|204438.6|204348.6|19
1733125590000|2024-12-02 07:46:30|204740|204650|204765.7|204675.7|204770.1|204680.1|204740|204650|35
1733104710000|2024-12-02 01:58:30|204460.7|204370.7|204444.4|204354.4|204460.7|204370.7|204434.3|204344.3|17
1733125600000|2024-12-02 07:46:40|204764.4|204674.4|204748.3|204658.3|204768.1|204678.1|204747.5|204657.5|25
1733104720000|2024-12-02 01:58:40|204444.9|204354.9|204435.8|204345.8|204444.9|204354.9|204435.6|204345.6|3
1733125610000|2024-12-02 07:46:50|204748.4|204658.4|204766.1|204676.1|204772|204682|204744.6|204654.6|25
1733104730000|2024-12-02 01:58:50|204456.6|204366.6|204432|204342|204456.6|204366.6|204429.3|204339.3|13
1733125620000|2024-12-02 07:47:00|204765.7|204675.7|204766.1|204676.1|204767.7|204677.7|204728.1|204638.1|19
1733104740000|2024-12-02 01:59:00|204452.2|204362.2|204441.2|204351.2|204452.2|204362.2|204436|204346|7
1733125630000|2024-12-02 07:47:10|204766.8|204676.8|204789.6|204699.6|204804.2|204714.2|204764.9|204674.9|20
1733104750000|2024-12-02 01:59:10|204436.1|204346.1|204442.3|204352.3|204442.3|204352.3|204434.2|204344.2|5
1733125640000|2024-12-02 07:47:20|204787.6|204697.6|204794.6|204704.6|204800.9|204710.9|204786.9|204696.9|30
1733104760000|2024-12-02 01:59:20|204442.4|204352.4|204441.9|204351.9|204449.2|204359.2|204441.5|204351.5|10
1733125650000|2024-12-02 07:47:30|204794.5|204704.5|204794.5|204704.5|204802.8|204712.8|204789.8|204699.8|27
1733104770000|2024-12-02 01:59:30|204440.4|204350.4|204451.2|204361.2|204458.8|204368.8|204438.6|204348.6|18
1733125660000|2024-12-02 07:47:40|204795.1|204705.1|204790.4|204700.4|204795.6|204705.6|204789|204699|18
1733104780000|2024-12-02 01:59:40|204447|204357|204442.5|204352.5|204451.9|204361.9|204440.1|204350.1|12
1733125670000|2024-12-02 07:47:50|204791.7|204701.7|204792.9|204702.9|204796.3|204706.3|204791.1|204701.1|31
1733104790000|2024-12-02 01:59:50|204448.3|204358.3|204424.6|204334.6|204448.3|204358.3|204422.7|204332.7|11
1733125680000|2024-12-02 07:48:00|204793.8|204703.8|204791.9|204701.9|204800.9|204710.9|204791.4|204701.4|22
1733125690000|2024-12-02 07:48:10|204791.7|204701.7|204778.9|204688.9|204793|204703|204778.9|204688.9|31
1733104800000|2024-12-02 02:00:00|204427.4|204337.4|204474.8|204384.8|204474.8|204384.8|204427.4|204337.4|9
1733125700000|2024-12-02 07:48:20|204778.1|204688.1|204783.3|204693.3|204796.4|204706.4|204778.1|204688.1|23
1733104810000|2024-12-02 02:00:10|204472.2|204382.2|204469.7|204379.7|204473.3|204383.3|204469.7|204379.7|6
1733125710000|2024-12-02 07:48:30|204780.5|204690.5|204783.3|204693.3|204784.1|204694.1|204780.4|204690.4|20
1733104820000|2024-12-02 02:00:20|204469.9|204379.9|204436.5|204346.5|204469.9|204379.9|204431.8|204341.8|17
1733125720000|2024-12-02 07:48:40|204780.9|204690.9|204807.8|204717.8|204808.8|204718.8|204779.7|204689.7|27
1733104830000|2024-12-02 02:00:30|204436.7|204346.7|204438.2|204348.2|204438.6|204348.6|204427.3|204337.3|9
1733125730000|2024-12-02 07:48:50|204806.7|204716.7|204800.3|204710.3|204810.7|204720.7|204800.3|204710.3|13
1733104840000|2024-12-02 02:00:40|204438.1|204348.1|204436.7|204346.7|204438.1|204348.1|204436.7|204346.7|2
1733125740000|2024-12-02 07:49:00|204800.6|204710.6|204800.5|204710.5|204800.7|204710.7|204800.3|204710.3|9
1733104850000|2024-12-02 02:00:50|204436.9|204346.9|204436.9|204346.9|204436.9|204346.9|204436.9|204346.9|1
1733125750000|2024-12-02 07:49:10|204800.3|204710.3|204801.5|204711.5|204802.7|204712.7|204799.7|204709.7|21
1733104860000|2024-12-02 02:01:00|204440.3|204350.3|204442.3|204352.3|204468.1|204378.1|204434|204344|6
1733125760000|2024-12-02 07:49:20|204800|204710|204798.7|204708.7|204800|204710|204794.5|204704.5|14
1733104870000|2024-12-02 02:01:10|204440.8|204350.8|204438.6|204348.6|204440.8|204350.8|204433.1|204343.1|7
1733125770000|2024-12-02 07:49:30|204798.1|204708.1|204797.2|204707.2|204800.6|204710.6|204794.7|204704.7|23
1733104880000|2024-12-02 02:01:20|204439.3|204349.3|204450.1|204360.1|204455.9|204365.9|204439.3|204349.3|4
1733125780000|2024-12-02 07:49:40|204794.6|204704.6|204795.9|204705.9|204798.5|204708.5|204794.6|204704.6|15
1733104890000|2024-12-02 02:01:30|204451.5|204361.5|204468.5|204378.5|204473.8|204383.8|204451.5|204361.5|4
1733125790000|2024-12-02 07:49:50|204796|204706|204795.7|204705.7|204796.4|204706.4|204795.5|204705.5|11
1733104900000|2024-12-02 02:01:40|204471.6|204381.6|204467.6|204377.6|204471.6|204381.6|204467.6|204377.6|3
1733125800000|2024-12-02 07:50:00|204796.4|204706.4|204797.1|204707.1|204800.5|204710.5|204794.5|204704.5|24
1733104920000|2024-12-02 02:02:00|204472.2|204382.2|204468.3|204378.3|204479.1|204389.1|204454.6|204364.6|14
1733125810000|2024-12-02 07:50:10|204797.3|204707.3|204804.5|204714.5|204817.3|204727.3|204796.2|204706.2|32
1733104930000|2024-12-02 02:02:10|204465.6|204375.6|204465.6|204375.6|204465.6|204375.6|204465.6|204375.6|1
1733125820000|2024-12-02 07:50:20|204804.8|204714.8|204813.5|204723.5|204815.3|204725.3|204803.3|204713.3|32
1733104940000|2024-12-02 02:02:20|204467.4|204377.4|204469|204379|204479.7|204389.7|204467.4|204377.4|8
1733125830000|2024-12-02 07:50:30|204812.4|204722.4|204812.1|204722.1|204813.7|204723.7|204802.4|204712.4|31
1733104950000|2024-12-02 02:02:30|204471.2|204381.2|204466.1|204376.1|204471.5|204381.5|204462.2|204372.2|5
1733125840000|2024-12-02 07:50:40|204812.3|204722.3|204807.5|204717.5|204812.8|204722.8|204807.1|204717.1|19
1733104960000|2024-12-02 02:02:40|204462.7|204372.7|204464.6|204374.6|204464.6|204374.6|204462.7|204372.7|2
1733125850000|2024-12-02 07:50:50|204809.3|204719.3|204807.4|204717.4|204812.8|204722.8|204807.2|204717.2|26
1733104970000|2024-12-02 02:02:50|204467.2|204377.2|204474.5|204384.5|204474.5|204384.5|204467.2|204377.2|3
1733125860000|2024-12-02 07:51:00|204809.4|204719.4|204806.9|204716.9|204809.4|204719.4|204803.8|204713.8|26
1733104980000|2024-12-02 02:03:00|204498|204408|204487.3|204397.3|204498|204408|204484.8|204394.8|6
1733125870000|2024-12-02 07:51:10|204805.5|204715.5|204812.8|204722.8|204813.8|204723.8|204805|204715|20
1733104990000|2024-12-02 02:03:10|204487.1|204397.1|204482.8|204392.8|204492.5|204402.5|204466.6|204376.6|28
1733125880000|2024-12-02 07:51:20|204812.7|204722.7|204809.3|204719.3|204812.7|204722.7|204808.8|204718.8|17
1733105000000|2024-12-02 02:03:20|204479.4|204389.4|204477.8|204387.8|204484.4|204394.4|204470.9|204380.9|18
1733125890000|2024-12-02 07:51:30|204809.5|204719.5|204809.6|204719.6|204810.1|204720.1|204808.3|204718.3|20
1733105010000|2024-12-02 02:03:30|204480.4|204390.4|204474.4|204384.4|204480.4|204390.4|204473.2|204383.2|7
1733125900000|2024-12-02 07:51:40|204808.1|204718.1|204763.9|204673.9|204808.1|204718.1|204763.3|204673.3|20
1733105020000|2024-12-02 02:03:40|204479.1|204389.1|204477.7|204387.7|204496.9|204406.9|204469.2|204379.2|16
1733125910000|2024-12-02 07:51:50|204762.5|204672.5|204765.7|204675.7|204766.5|204676.5|204760.7|204670.7|10
1733105030000|2024-12-02 02:03:50|204481.3|204391.3|204478.7|204388.7|204482.1|204392.1|204464.7|204374.7|12
1733125920000|2024-12-02 07:52:00|204764.3|204674.3|204771.5|204681.5|204771.7|204681.7|204764.3|204674.3|9
1733105040000|2024-12-02 02:04:00|204483.6|204393.6|204498.4|204408.4|204504.2|204414.2|204483.6|204393.6|7
1733125930000|2024-12-02 07:52:10|204769.2|204679.2|204774.7|204684.7|204775.5|204685.5|204769.2|204679.2|9
1733105050000|2024-12-02 02:04:10|204498.3|204408.3|204499.4|204409.4|204499.4|204409.4|204498.3|204408.3|4
1733125940000|2024-12-02 07:52:20|204774.3|204684.3|204774.3|204684.3|204774.3|204684.3|204774.3|204684.3|1
1733105060000|2024-12-02 02:04:20|204499|204409|204503|204413|204503|204413|204493.9|204403.9|4
1733125950000|2024-12-02 07:52:30|204774.5|204684.5|204785.7|204695.7|204796.2|204706.2|204774.5|204684.5|13
1733105070000|2024-12-02 02:04:30|204501.7|204411.7|204502.8|204412.8|204505.5|204415.5|204494.3|204404.3|6
1733125960000|2024-12-02 07:52:40|204785.3|204695.3|204791.2|204701.2|204792|204702|204785.3|204695.3|10
1733105080000|2024-12-02 02:04:40|204499.9|204409.9|204493.6|204403.6|204499.9|204409.9|204493.6|204403.6|4
1733125970000|2024-12-02 07:52:50|204792.3|204702.3|204782|204692|204799.3|204709.3|204778.7|204688.7|12
1733105090000|2024-12-02 02:04:50|204491.4|204401.4|204491.4|204401.4|204491.4|204401.4|204491.4|204401.4|1
1733125980000|2024-12-02 07:53:00|204781.9|204691.9|204779.6|204689.6|204782|204692|204779.6|204689.6|14
1733125990000|2024-12-02 07:53:10|204779.9|204689.9|204779.8|204689.8|204780.6|204690.6|204777|204687|11
1733105100000|2024-12-02 02:05:00|204495|204405|204500.9|204410.9|204507.2|204417.2|204495|204405|4
1733126000000|2024-12-02 07:53:20|204778.5|204688.5|204785.1|204695.1|204785.4|204695.4|204778.5|204688.5|21
1733105110000|2024-12-02 02:05:10|204497.4|204407.4|204501.7|204411.7|204501.7|204411.7|204490.7|204400.7|7
1733126010000|2024-12-02 07:53:30|204784.9|204694.9|204783.8|204693.8|204787.9|204697.9|204782.8|204692.8|22
1733105120000|2024-12-02 02:05:20|204504.3|204414.3|204508.6|204418.6|204509.2|204419.2|204502.6|204412.6|8
1733126020000|2024-12-02 07:53:40|204783.3|204693.3|204785|204695|204786.7|204696.7|204783.3|204693.3|14
1733105130000|2024-12-02 02:05:30|204511.9|204421.9|204508.6|204418.6|204512.1|204422.1|204508.6|204418.6|3
1733126030000|2024-12-02 07:53:50|204784.7|204694.7|204783.1|204693.1|204785.2|204695.2|204781.9|204691.9|9
1733105140000|2024-12-02 02:05:40|204512.1|204422.1|204506.9|204416.9|204514.4|204424.4|204506.9|204416.9|9
1733126040000|2024-12-02 07:54:00|204783.2|204693.2|204773.1|204683.1|204783.2|204693.2|204767.9|204677.9|7
1733105150000|2024-12-02 02:05:50|204505.9|204415.9|204494.9|204404.9|204505.9|204415.9|204487.7|204397.7|7
1733126050000|2024-12-02 07:54:10|204769.7|204679.7|204772.1|204682.1|204772.1|204682.1|204769.7|204679.7|2
1733105160000|2024-12-02 02:06:00|204487.2|204397.2|204502.9|204412.9|204502.9|204412.9|204487.2|204397.2|3
1733126060000|2024-12-02 07:54:20|204772.4|204682.4|204770.6|204680.6|204775|204685|204770.6|204680.6|10
1733105170000|2024-12-02 02:06:10|204507.4|204417.4|204508.8|204418.8|204512.3|204422.3|204507.4|204417.4|6
1733126070000|2024-12-02 07:54:30|204771.1|204681.1|204765.5|204675.5|204771.1|204681.1|204761.2|204671.2|13
1733105180000|2024-12-02 02:06:20|204508.7|204418.7|204504.9|204414.9|204510.8|204420.8|204500.9|204410.9|12
1733126080000|2024-12-02 07:54:40|204761.8|204671.8|204765.6|204675.6|204766.9|204676.9|204759.7|204669.7|13
1733105190000|2024-12-02 02:06:30|204511.1|204421.1|204521.9|204431.9|204521.9|204431.9|204511.1|204421.1|7
1733126090000|2024-12-02 07:54:50|204766.7|204676.7|204766|204676|204766.7|204676.7|204762.3|204672.3|6
1733105200000|2024-12-02 02:06:40|204518.5|204428.5|204517.5|204427.5|204518.6|204428.6|204516.8|204426.8|4
1733126100000|2024-12-02 07:55:00|204765.7|204675.7|204765.9|204675.9|204765.9|204675.9|204765.3|204675.3|4
1733105210000|2024-12-02 02:06:50|204519.4|204429.4|204514.3|204424.3|204526.4|204436.4|204513.5|204423.5|12
1733126110000|2024-12-02 07:55:10|204765.8|204675.8|204813.6|204723.6|204813.6|204723.6|204765.8|204675.8|12
1733105220000|2024-12-02 02:07:00|204519.4|204429.4|204511.7|204421.7|204520.4|204430.4|204511.7|204421.7|11
1733126120000|2024-12-02 07:55:20|204812.2|204722.2|204816|204726|204816|204726|204812.2|204722.2|14
1733105240000|2024-12-02 02:07:20|204517.1|204427.1|204523.1|204433.1|204524.3|204434.3|204517.1|204427.1|13
1733126130000|2024-12-02 07:55:30|204813.1|204723.1|204815.9|204725.9|204816.9|204726.9|204813.1|204723.1|6
1733105250000|2024-12-02 02:07:30|204523.8|204433.8|204514|204424|204523.8|204433.8|204514|204424|6
1733126140000|2024-12-02 07:55:40|204815.7|204725.7|204811.7|204721.7|204815.7|204725.7|204810.3|204720.3|7
1733105260000|2024-12-02 02:07:40|204515.6|204425.6|204502|204412|204515.6|204425.6|204489.8|204399.8|10
1733126150000|2024-12-02 07:55:50|204811|204721|204809.9|204719.9|204811|204721|204809.9|204719.9|2
1733105270000|2024-12-02 02:07:50|204503|204413|204501.4|204411.4|204506.3|204416.3|204485.3|204395.3|13
1733126160000|2024-12-02 07:56:00|204810.7|204720.7|204805.3|204715.3|204812.3|204722.3|204804.8|204714.8|9
1733105280000|2024-12-02 02:08:00|204498.4|204408.4|204503|204413|204503.7|204413.7|204498.4|204408.4|4
1733126170000|2024-12-02 07:56:10|204805.1|204715.1|204806.9|204716.9|204810.9|204720.9|204804.6|204714.6|14
1733105290000|2024-12-02 02:08:10|204501.7|204411.7|204509.6|204419.6|204509.6|204419.6|204498.1|204408.1|12
1733126180000|2024-12-02 07:56:20|204807|204717|204811.3|204721.3|204812.7|204722.7|204806.2|204716.2|13
1733105300000|2024-12-02 02:08:20|204506.5|204416.5|204504.1|204414.1|204509|204419|204504.1|204414.1|8
1733126190000|2024-12-02 07:56:30|204809.6|204719.6|204809.4|204719.4|204811.3|204721.3|204807.4|204717.4|12
1733105310000|2024-12-02 02:08:30|204507.9|204417.9|204507.9|204417.9|204507.9|204417.9|204504.2|204414.2|3
1733126200000|2024-12-02 07:56:40|204807.7|204717.7|204808.1|204718.1|204810.6|204720.6|204802.7|204712.7|17
1733105320000|2024-12-02 02:08:40|204504.2|204414.2|204505.6|204415.6|204507.9|204417.9|204504.2|204414.2|3
1733126210000|2024-12-02 07:56:50|204805.6|204715.6|204804.9|204714.9|204810.9|204720.9|204803.9|204713.9|14
1733105330000|2024-12-02 02:08:50|204505.4|204415.4|204493.5|204403.5|204505.4|204415.4|204493.5|204403.5|4
1733126220000|2024-12-02 07:57:00|204804.6|204714.6|204789.2|204699.2|204804.6|204714.6|204789.2|204699.2|10
1733105340000|2024-12-02 02:09:00|204496.8|204406.8|204507.3|204417.3|204507.3|204417.3|204491.8|204401.8|10
1733126230000|2024-12-02 07:57:10|204789|204699|204789|204699|204789|204699|204789|204699|1
1733105350000|2024-12-02 02:09:10|204510.6|204420.6|204505.6|204415.6|204510.6|204420.6|204505.6|204415.6|4
1733126240000|2024-12-02 07:57:20|204790.6|204700.6|204790.6|204700.6|204790.6|204700.6|204790.6|204700.6|1
1733105360000|2024-12-02 02:09:20|204505.9|204415.9|204506.6|204416.6|204510.1|204420.1|204505.9|204415.9|5
1733126250000|2024-12-02 07:57:30|204790.5|204700.5|204792.1|204702.1|204796.8|204706.8|204790.4|204700.4|7
1733105370000|2024-12-02 02:09:30|204511.3|204421.3|204517.4|204427.4|204521.2|204431.2|204511.3|204421.3|8
1733126260000|2024-12-02 07:57:40|204792.3|204702.3|204865|204775|204865|204775|204792.3|204702.3|9
1733105380000|2024-12-02 02:09:40|204517.7|204427.7|204512.4|204422.4|204517.8|204427.8|204511.8|204421.8|11
1733126270000|2024-12-02 07:57:50|204867|204777|204824.5|204734.5|204867|204777|204822.5|204732.5|25
1733105390000|2024-12-02 02:09:50|204517.6|204427.6|204517.8|204427.8|204518.1|204428.1|204512.1|204422.1|8
1733126280000|2024-12-02 07:58:00|204820.6|204730.6|204815.3|204725.3|204822.7|204732.7|204813.9|204723.9|17
1733105400000|2024-12-02 02:10:00|204522.3|204432.3|204520.7|204430.7|204522.3|204432.3|204519.1|204429.1|4
1733126290000|2024-12-02 07:58:10|204815.1|204725.1|204805.1|204715.1|204815.7|204725.7|204803.7|204713.7|17
1733105410000|2024-12-02 02:10:10|204515.6|204425.6|204520.7|204430.7|204520.7|204430.7|204515.6|204425.6|2
1733126300000|2024-12-02 07:58:20|204805.3|204715.3|204809.8|204719.8|204809.8|204719.8|204802.5|204712.5|19
1733105420000|2024-12-02 02:10:20|204514.9|204424.9|204519.8|204429.8|204524.6|204434.6|204514.9|204424.9|8
1733126310000|2024-12-02 07:58:30|204808.8|204718.8|204804.4|204714.4|204808.8|204718.8|204804|204714|14
1733105430000|2024-12-02 02:10:30|204514.8|204424.8|204518.5|204428.5|204518.6|204428.6|204513.5|204423.5|6
1733126320000|2024-12-02 07:58:40|204802.8|204712.8|204804.6|204714.6|204804.6|204714.6|204802.4|204712.4|7
1733105440000|2024-12-02 02:10:40|204514|204424|204514.1|204424.1|204518.8|204428.8|204513.8|204423.8|7
1733126330000|2024-12-02 07:58:50|204808.8|204718.8|204807.5|204717.5|204808.8|204718.8|204804.8|204714.8|10
1733105450000|2024-12-02 02:10:50|204515.7|204425.7|204539|204449|204583.6|204493.6|204515.7|204425.7|16
1733126340000|2024-12-02 07:59:00|204810|204720|204811.6|204721.6|204812.9|204722.9|204805|204715|21
1733105460000|2024-12-02 02:11:00|204540.7|204450.7|204498.1|204408.1|204551|204461|204494.5|204377|15
1733126350000|2024-12-02 07:59:10|204818.4|204728.4|204850.2|204760.2|204850.2|204760.2|204818|204728|23
1733105470000|2024-12-02 02:11:10|204501.3|204411.3|204456.7|204366.7|204501.5|204411.5|204454.8|204364.8|17
1733126360000|2024-12-02 07:59:20|204847|204757|204853.8|204763.8|204854.2|204764.2|204845.4|204755.4|13
1733105480000|2024-12-02 02:11:20|204454.9|204364.9|204476.1|204386.1|204483.9|204393.9|204454.9|204364.9|24
1733126370000|2024-12-02 07:59:30|204857.8|204767.8|204862.7|204772.7|204862.7|204772.7|204857.2|204767.2|12
1733105490000|2024-12-02 02:11:30|204477|204387|204478.2|204388.2|204482.4|204392.4|204473.1|204383.1|28
1733126380000|2024-12-02 07:59:40|204861|204771|204886.8|204796.8|204893.4|204803.4|204861|204771|5
1733105500000|2024-12-02 02:11:40|204475.7|204385.7|204470|204380|204476.9|204386.9|204468.6|204378.6|18
1733126390000|2024-12-02 07:59:50|204886.2|204796.2|204886.2|204796.2|204886.2|204796.2|204886.2|204796.2|1
1733105510000|2024-12-02 02:11:50|204469.8|204379.8|204472.1|204382.1|204474.5|204384.5|204467.3|204377.3|11
1733105520000|2024-12-02 02:12:00|204488.8|204398.8|204481.8|204391.8|204489.1|204399.1|204468.9|204378.9|17
1733126400000|2024-12-02 08:00:00|204884.1|204794.1|204942.3|204852.3|204944.3|204879.1|204884.1|204794.1|28
1733105530000|2024-12-02 02:12:10|204480.7|204390.7|204512.2|204422.2|204528.7|204438.7|204478.6|204388.6|28
1733126410000|2024-12-02 08:00:10|204944.5|204854.5|204925.4|204835.4|204944.5|204854.5|204924.9|204834.9|22
1733105540000|2024-12-02 02:12:20|204513.9|204423.9|204512.1|204422.1|204516.8|204426.8|204506.8|204416.8|10
1733126420000|2024-12-02 08:00:20|204903.2|204813.2|204851.7|204761.7|204903.2|204813.2|204851.7|204761.7|30
1733105550000|2024-12-02 02:12:30|204509.6|204419.6|204517.1|204427.1|204521.4|204431.4|204509.6|204419.6|8
1733126430000|2024-12-02 08:00:30|204845.3|204755.3|204833.1|204743.1|204845.3|204755.3|204833.1|204743.1|19
1733105560000|2024-12-02 02:12:40|204515.8|204425.8|204513.6|204423.6|204515.8|204425.8|204508.8|204418.8|5
1733126440000|2024-12-02 08:00:40|204830.9|204740.9|204827.2|204737.2|204848.3|204758.3|204827.2|204737.2|27
1733105570000|2024-12-02 02:12:50|204512.4|204422.4|204514.5|204424.5|204521|204431|204511.4|204421.4|6
1733126450000|2024-12-02 08:00:50|204828.8|204738.8|204808.5|204718.5|204828.8|204738.8|204808.5|204718.5|21
1733105580000|2024-12-02 02:13:00|204518|204428|204516.6|204426.6|204523.2|204433.2|204516.4|204426.4|8
1733126460000|2024-12-02 08:01:00|204805|204715|204793.6|204703.6|204805.8|204715.8|204793.6|204703.6|16
1733105590000|2024-12-02 02:13:10|204516.4|204426.4|204522.6|204432.6|204522.6|204432.6|204516.4|204426.4|4
1733126470000|2024-12-02 08:01:10|204797.2|204707.2|204797.8|204707.8|204803.9|204713.9|204793.5|204703.5|20
1733105600000|2024-12-02 02:13:20|204522.4|204432.4|204521.4|204431.4|204522.4|204432.4|204519.6|204429.6|3
1733126480000|2024-12-02 08:01:20|204798.6|204708.6|204798.6|204708.6|204800.7|204710.7|204797.7|204707.7|9
1733105610000|2024-12-02 02:13:30|204521.3|204431.3|204522.8|204432.8|204522.8|204432.8|204521.3|204431.3|2
1733126490000|2024-12-02 08:01:30|204798.2|204708.2|204844.6|204754.6|204844.8|204754.8|204794.7|204704.7|27
1733105620000|2024-12-02 02:13:40|204516.3|204426.3|204516.3|204426.3|204519.3|204429.3|204516.3|204426.3|5
1733126500000|2024-12-02 08:01:40|204848.7|204758.7|204924.6|204834.6|204943.4|204853.4|204840.3|204750.3|31
1733105630000|2024-12-02 02:13:50|204516.8|204426.8|204520.4|204430.4|204522.3|204432.3|204516.5|204426.5|6
1733126510000|2024-12-02 08:01:50|204924.5|204834.5|204922.1|204832.1|204928.5|204838.5|204919.1|204829.1|18
1733105640000|2024-12-02 02:14:00|204523.6|204433.6|204536|204446|204548.1|204458.1|204523.6|204433.6|9
1733126520000|2024-12-02 08:02:00|204921.7|204831.7|204903.7|204813.7|204922.3|204832.3|204902.4|204812.4|18
1733105650000|2024-12-02 02:14:10|204536.2|204446.2|204553.5|204463.5|204561.9|204471.9|204536.2|204446.2|11
1733126530000|2024-12-02 08:02:10|204898.5|204808.5|204888.4|204798.4|204901.8|204811.8|204887.1|204797.1|27
1733105660000|2024-12-02 02:14:20|204551.7|204461.7|204563|204473|204566.1|204476.1|204549.3|204459.3|6
1733126540000|2024-12-02 08:02:20|204887.2|204797.2|204900.4|204810.4|204910.3|204820.3|204885.8|204795.8|16
1733105670000|2024-12-02 02:14:30|204563.1|204473.1|204561.4|204471.4|204563.1|204473.1|204561.4|204471.4|3
1733126550000|2024-12-02 08:02:30|204900.6|204810.6|204894.8|204804.8|204909.2|204819.2|204894.8|204804.8|25
1733105680000|2024-12-02 02:14:40|204565.1|204475.1|204558.7|204468.7|204572.8|204482.8|204555.7|204465.7|11
1733126560000|2024-12-02 08:02:40|204893.9|204803.9|204911.5|204821.5|204913.9|204845.8|204886.9|204799.6|28
1733105690000|2024-12-02 02:14:50|204561.3|204471.3|204572|204482|204574.2|204484.2|204561.3|204471.3|6
1733126570000|2024-12-02 08:02:50|204911.1|204821.1|204907.1|204817.1|204912.7|204822.7|204907.1|204817.1|15
1733126580000|2024-12-02 08:03:00|204906.1|204816.1|204901.3|204851.3|204918.8|204851.3|204901.3|204816.1|16
1733105700000|2024-12-02 02:15:00|204575.3|204485.3|204581.6|204491.6|204582.6|204492.6|204575.3|204485.3|10
1733126590000|2024-12-02 08:03:10|204898.8|204848.8|204895.7|204845.7|204898.8|204848.8|204891.5|204841.5|12
1733105710000|2024-12-02 02:15:10|204582.6|204492.6|204577.3|204487.3|204582.6|204492.6|204553.7|204463.7|15
1733126600000|2024-12-02 08:03:20|204895.9|204845.9|204913.8|204823.8|204921.7|204845.9|204895.5|204823.7|18
1733105720000|2024-12-02 02:15:20|204578.4|204488.4|204579.4|204489.4|204588|204498|204573.9|204483.9|14
1733126610000|2024-12-02 08:03:30|204914.6|204824.6|204977.9|204887.9|204978.1|204888.1|204914.5|204824.5|13
1733105730000|2024-12-02 02:15:30|204578.9|204488.9|204589.6|204499.6|204593|204503|204578.9|204488.9|27
1733126620000|2024-12-02 08:03:40|204978.1|204888.1|204919.4|204829.4|204978.1|204888.1|204914.1|204824.1|18
1733105740000|2024-12-02 02:15:40|204590.7|204500.7|204599|204509|204601|204511|204583.1|204493.1|20
1733126630000|2024-12-02 08:03:50|204919.3|204829.3|204940.9|204850.9|204961.7|204871.7|204919.3|204829.3|21
1733105750000|2024-12-02 02:15:50|204601|204511|204593.7|204503.7|204603.8|204513.8|204593.7|204503.7|15
1733126640000|2024-12-02 08:04:00|204940.5|204850.5|204933.5|204843.5|204941.4|204851.4|204927|204837|21
1733105760000|2024-12-02 02:16:00|204615.6|204525.6|204614.8|204524.8|204622.1|204532.1|204614.8|204524.8|14
1733126650000|2024-12-02 08:04:10|204933.8|204843.8|204996.8|204906.8|204999.2|204909.2|204933.8|204843.8|31
1733105770000|2024-12-02 02:16:10|204614.9|204524.9|204619|204529|204620.2|204530.2|204614.9|204524.9|4
1733126660000|2024-12-02 08:04:20|204997.3|204907.3|204992.8|204902.8|204997.3|204907.3|204981.3|204891.3|23
1733105780000|2024-12-02 02:16:20|204622.8|204532.8|204618.8|204528.8|204623.1|204533.1|204618.8|204528.8|4
1733126670000|2024-12-02 08:04:30|204993|204903|204983.8|204893.8|204997.3|204907.3|204983.4|204893.4|32
1733105790000|2024-12-02 02:16:30|204616|204526|204616.2|204526.2|204616.2|204526.2|204616|204526|2
1733126680000|2024-12-02 08:04:40|204983.6|204893.6|204984.4|204894.4|204999.8|204909.8|204967.9|204877.9|30
1733105800000|2024-12-02 02:16:40|204621.1|204531.1|204615.1|204525.1|204631.2|204541.2|204614.9|204524.9|13
1733126690000|2024-12-02 08:04:50|204985.4|204895.4|204988.4|204898.4|204999|204909|204983.3|204893.3|31
1733105810000|2024-12-02 02:16:50|204614.9|204524.9|204585.9|204495.9|204619.1|204529.1|204584.5|204494.5|8
1733105820000|2024-12-02 02:17:00|204590.7|204500.7|204592.5|204502.5|204594.4|204504.4|204590|204500|12
1733126700000|2024-12-02 08:05:00|204975.6|204885.6|204969.5|204879.5|204975.6|204885.6|204965.6|204875.6|25
1733105830000|2024-12-02 02:17:10|204592.4|204502.4|204592.4|204502.4|204592.5|204502.5|204592.4|204502.4|3
1733126710000|2024-12-02 08:05:10|204971.7|204881.7|204999.1|204909.1|205006.6|204916.6|204941.3|204851.3|25
1733105840000|2024-12-02 02:17:20|204592.6|204502.6|204592.5|204502.5|204592.6|204502.6|204592.5|204502.5|2
1733126720000|2024-12-02 08:05:20|205005.8|204915.8|205028.2|204938.2|205050.8|204960.8|205003.3|204913.3|26
1733105850000|2024-12-02 02:17:30|204594.4|204504.4|204591.5|204501.5|204599.3|204509.3|204588.6|204498.6|14
1733126730000|2024-12-02 08:05:30|205033.4|204943.4|205013.5|204923.5|205033.7|204943.7|205013.5|204923.5|26
1733105860000|2024-12-02 02:17:40|204593.5|204503.5|204579.6|204489.6|204596.8|204506.8|204575.9|204485.9|22
1733126740000|2024-12-02 08:05:40|205016.9|204926.9|204993.9|204903.9|205018.2|204928.2|204993.9|204903.9|26
1733105870000|2024-12-02 02:17:50|204579.7|204489.7|204582.6|204492.6|204589.2|204499.2|204579.7|204489.7|14
1733126750000|2024-12-02 08:05:50|204993.7|204903.7|204968.2|204878.2|205000.7|204910.7|204968.2|204878.2|21
1733105880000|2024-12-02 02:18:00|204583.3|204493.3|204582.2|204492.2|204586.7|204496.7|204579.6|204489.6|24
1733126760000|2024-12-02 08:06:00|204969|204879|204950.6|204860.6|204969|204879|204948.6|204858.6|30
1733105890000|2024-12-02 02:18:10|204582.4|204492.4|204582|204492|204588.8|204498.8|204578.8|204488.8|17
1733126770000|2024-12-02 08:06:10|204948.9|204858.9|204965.4|204875.4|204970.1|204880.1|204943.1|204853.1|16
1733105900000|2024-12-02 02:18:20|204580.3|204490.3|204582.5|204492.5|204591.1|204501.1|204579.4|204489.4|20
1733126780000|2024-12-02 08:06:20|204967.2|204877.2|204942.5|204852.5|204967.2|204877.2|204942.3|204852.3|15
1733105910000|2024-12-02 02:18:30|204580.4|204490.4|204573.8|204483.8|204591.9|204501.9|204567.6|204477.6|17
1733126790000|2024-12-02 08:06:30|204941.4|204851.4|204959.1|204869.1|204964.7|204874.7|204932.5|204842.5|22
1733105920000|2024-12-02 02:18:40|204571.5|204481.5|204571.8|204481.8|204575.2|204485.2|204571|204481|16
1733126800000|2024-12-02 08:06:40|204958.5|204868.5|204989.3|204899.3|205000.1|204910.1|204958.2|204868.2|23
1733105930000|2024-12-02 02:18:50|204570.4|204480.4|204576.9|204486.9|204576.9|204486.9|204570.4|204480.4|9
1733126810000|2024-12-02 08:06:50|204989.2|204899.2|204982.3|204892.3|204998.1|204908.1|204981.4|204891.4|29
1733105940000|2024-12-02 02:19:00|204573.4|204483.4|204579.3|204489.3|204588.7|204498.7|204573.4|204483.4|12
1733126820000|2024-12-02 08:07:00|204981.9|204891.9|204968.8|204878.8|204984.7|204894.7|204968.8|204878.8|28
1733105950000|2024-12-02 02:19:10|204581.7|204491.7|204587.8|204497.8|204592.7|204502.7|204579|204489|15
1733126830000|2024-12-02 08:07:10|204968.6|204878.6|204964.4|204874.4|204968.6|204878.6|204943.8|204853.8|23
1733105960000|2024-12-02 02:19:20|204586.8|204496.8|204586|204496|204593.2|204503.2|204582|204492|15
1733126840000|2024-12-02 08:07:20|204963.2|204873.2|204940.3|204850.3|204970.2|204880.2|204938.4|204848.4|29
1733105970000|2024-12-02 02:19:30|204584.8|204494.8|204584.9|204494.9|204585.8|204495.8|204583.5|204493.5|13
1733126850000|2024-12-02 08:07:30|204937.7|204847.7|204942.3|204852.3|204957.2|204867.2|204937.7|204847.7|27
1733105980000|2024-12-02 02:19:40|204585.3|204495.3|204583.3|204493.3|204590.8|204500.8|204582|204492|13
1733126860000|2024-12-02 08:07:40|204941|204851|204839.4|204749.4|204977.1|204887.1|204839.4|204749.4|25
1733105990000|2024-12-02 02:19:50|204583.9|204493.9|204582.3|204492.3|204588.6|204498.6|204582|204492|19
1733126870000|2024-12-02 08:07:50|204839.7|204749.7|204815.1|204725.1|204839.7|204749.7|204810.4|204720.4|22
1733126880000|2024-12-02 08:08:00|204815.4|204725.4|204834.9|204744.9|204856.8|204766.8|204813.5|204723.5|27
1733106000000|2024-12-02 02:20:00|204583.3|204493.3|204580.7|204490.7|204592.1|204502.1|204575|204485|19
1733126890000|2024-12-02 08:08:10|204836.1|204746.1|204828.4|204738.4|204848.7|204758.7|204828.1|204738.1|17
1733106010000|2024-12-02 02:20:10|204582.2|204492.2|204575.4|204485.4|204584.6|204494.6|204572.8|204482.8|6
1733126900000|2024-12-02 08:08:20|204828.3|204738.3|204819.5|204729.5|204830.9|204740.9|204815.3|204725.3|19
1733106020000|2024-12-02 02:20:20|204571.8|204481.8|204585.9|204495.9|204591.3|204501.3|204571.8|204481.8|18
1733126910000|2024-12-02 08:08:30|204818.3|204728.3|204825.6|204735.6|204826.7|204736.7|204814.8|204724.8|27
1733106030000|2024-12-02 02:20:30|204587.8|204497.8|204586.5|204496.5|204589.5|204499.5|204580.9|204490.9|23
1733126920000|2024-12-02 08:08:40|204822.6|204732.6|204806.8|204716.8|204822.6|204732.6|204804.9|204714.9|11
1733106040000|2024-12-02 02:20:40|204585.2|204495.2|204577.9|204487.9|204586.4|204496.4|204577.4|204487.4|18
1733126930000|2024-12-02 08:08:50|204807.4|204717.4|204807|204717|204807.4|204717.4|204806.8|204716.8|14
1733106050000|2024-12-02 02:20:50|204580.1|204490.1|204580.8|204490.8|204592.5|204502.5|204577.5|204487.5|17
1733126940000|2024-12-02 08:09:00|204807.2|204717.2|204805.3|204715.3|204809|204719|204805.3|204715.3|12
1733106060000|2024-12-02 02:21:00|204579.9|204489.9|204579.3|204489.3|204590|204500|204579.2|204489.2|17
1733126950000|2024-12-02 08:09:10|204805.6|204715.6|204785.5|204695.5|204805.6|204715.6|204785.5|204695.5|25
1733106070000|2024-12-02 02:21:10|204576.8|204486.8|204582.3|204492.3|204584.7|204494.7|204576.8|204486.8|10
1733126960000|2024-12-02 08:09:20|204789.9|204699.9|204792.2|204702.2|204792.8|204702.8|204787.1|204697.1|13
1733106080000|2024-12-02 02:21:20|204585.3|204495.3|204581.6|204491.6|204585.3|204495.3|204579.8|204489.8|11
1733126970000|2024-12-02 08:09:30|204792.8|204702.8|204796|204706|204798.8|204708.8|204792.1|204702.1|16
1733106090000|2024-12-02 02:21:30|204581.7|204491.7|204582|204492|204582.5|204492.5|204579.5|204489.5|17
1733126980000|2024-12-02 08:09:40|204795.8|204705.8|204785.4|204695.4|204795.8|204705.8|204782.4|204692.4|9
1733106100000|2024-12-02 02:21:40|204581.1|204491.1|204585.4|204495.4|204586.8|204496.8|204578.5|204488.5|17
1733126990000|2024-12-02 08:09:50|204785.6|204695.6|204798.3|204708.3|204801.1|204711.1|204785.2|204695.2|17
1733106110000|2024-12-02 02:21:50|204584.1|204494.1|204580.4|204490.4|204584.1|204494.1|204580.3|204490.3|13
1733106120000|2024-12-02 02:22:00|204580.9|204490.9|204587.5|204497.5|204587.5|204497.5|204580.4|204490.4|12
1733127000000|2024-12-02 08:10:00|204795.7|204705.7|204798.7|204708.7|204800.7|204710.7|204795.1|204705.1|20
1733106130000|2024-12-02 02:22:10|204585.1|204495.1|204581|204491|204585.1|204495.1|204580.8|204490.8|8
1733127010000|2024-12-02 08:10:10|204800.1|204710.1|204795.9|204705.9|204800.1|204710.1|204785.6|204695.6|18
1733106140000|2024-12-02 02:22:20|204582.3|204492.3|204590.4|204500.4|204590.4|204500.4|204581.7|204491.7|4
1733127020000|2024-12-02 08:10:20|204799.3|204709.3|204801.4|204711.4|204803.2|204713.2|204796.9|204706.9|17
1733106150000|2024-12-02 02:22:30|204594.6|204504.6|204592.9|204502.9|204603.5|204513.5|204586.6|204496.6|7
1733127030000|2024-12-02 08:10:30|204801.6|204711.6|204790.8|204700.8|204803.8|204713.8|204788.7|204698.7|14
1733106160000|2024-12-02 02:22:40|204592.8|204502.8|204594.4|204504.4|204594.4|204504.4|204590.1|204500.1|6
1733127040000|2024-12-02 08:10:40|204790|204700|204798.3|204708.3|204806.5|204716.5|204790|204700|11
1733106170000|2024-12-02 02:22:50|204597.5|204507.5|204597.1|204507.1|204606.4|204516.4|204597|204507|10
1733127050000|2024-12-02 08:10:50|204798.1|204708.1|204785.5|204695.5|204798.1|204708.1|204785.3|204695.3|9
1733106180000|2024-12-02 02:23:00|204600.2|204510.2|204626.7|204536.7|204629|204539|204600.2|204510.2|27
1733127060000|2024-12-02 08:11:00|204785.3|204695.3|204772.7|204682.7|204785.9|204695.9|204772.2|204682.2|19
1733106190000|2024-12-02 02:23:10|204623.8|204533.8|204627.5|204537.5|204629.5|204539.5|204619.2|204529.2|30
1733127070000|2024-12-02 08:11:10|204772.5|204682.5|204773|204683|204773|204683|204768.6|204678.6|9
1733106200000|2024-12-02 02:23:20|204625.7|204535.7|204626.5|204536.5|204627.7|204537.7|204617.9|204527.9|10
1733127080000|2024-12-02 08:11:20|204772|204682|204811.7|204721.7|204811.7|204721.7|204769.5|204679.5|12
1733106210000|2024-12-02 02:23:30|204622.9|204532.9|204623.4|204533.4|204624.5|204534.5|204617.5|204527.5|6
1733127090000|2024-12-02 08:11:30|204728.8|204638.8|204755.9|204665.9|204757.7|204667.7|204708.3|204618.3|32
1733106220000|2024-12-02 02:23:40|204619.9|204529.9|204612.8|204522.8|204628.2|204538.2|204612.8|204522.8|5
1733127100000|2024-12-02 08:11:40|204756.2|204666.2|204705.2|204615.2|204756.2|204666.2|204704.9|204614.9|29
1733106230000|2024-12-02 02:23:50|204610|204520|204616|204526|204616|204526|204593.4|204503.4|10
1733127110000|2024-12-02 08:11:50|204705.7|204615.7|204736.5|204646.5|204736.5|204646.5|204705.7|204615.7|21
1733106240000|2024-12-02 02:24:00|204616.7|204526.7|204640.5|204550.5|204642.8|204552.8|204616.7|204526.7|19
1733127120000|2024-12-02 08:12:00|204736.8|204646.8|204735.5|204645.5|204739.9|204649.9|204733.5|204643.5|24
1733106250000|2024-12-02 02:24:10|204635.5|204545.5|204621|204531|204636.3|204546.3|204615|204525|19
1733127130000|2024-12-02 08:12:10|204731.8|204641.8|204799.9|204709.9|204800.2|204710.2|204731.6|204641.6|24
1733106260000|2024-12-02 02:24:20|204620.5|204530.5|204627|204537|204629.5|204539.5|204620|204530|15
1733127140000|2024-12-02 08:12:20|204798.3|204708.3|204797.5|204707.5|204799.3|204709.3|204796|204706|9
1733106270000|2024-12-02 02:24:30|204625.6|204535.6|204627.1|204537.1|204627.1|204537.1|204617.7|204527.7|6
1733127150000|2024-12-02 08:12:30|204800.5|204710.5|204803.7|204713.7|204806.9|204716.9|204799.8|204709.8|14
1733106280000|2024-12-02 02:24:40|204627|204537|204627.9|204537.9|204643.3|204553.3|204626.6|204536.6|14
1733127160000|2024-12-02 08:12:40|204810.6|204720.6|204814.5|204724.5|204816.6|204726.6|204810.1|204720.1|6
1733106290000|2024-12-02 02:24:50|204619.4|204529.4|204625.7|204535.7|204625.7|204535.7|204619.4|204529.4|2
1733127170000|2024-12-02 08:12:50|204810.3|204720.3|204812.7|204722.7|204815|204725|204798.3|204708.3|27
1733106300000|2024-12-02 02:25:00|204626.7|204536.7|204635.4|204545.4|204644.1|204554.1|204626.7|204536.7|15
1733127180000|2024-12-02 08:13:00|204817.3|204727.3|204804.3|204714.3|204817.3|204727.3|204804.3|204714.3|33
1733106320000|2024-12-02 02:25:20|204632.7|204542.7|204622.5|204532.5|204632.7|204542.7|204617.6|204527.6|7
1733127190000|2024-12-02 08:13:10|204804.6|204714.6|204817.7|204727.7|204819.7|204729.7|204804.4|204714.4|27
1733106350000|2024-12-02 02:25:50|204612.3|204522.3|204604.5|204514.5|204622.2|204532.2|204590|204500|9
1733127200000|2024-12-02 08:13:20|204818.4|204728.4|204797.5|204707.5|204846.2|204756.2|204797.1|204707.1|24
1733106360000|2024-12-02 02:26:00|204606.8|204516.8|204602.2|204512.2|204606.8|204516.8|204598.8|204508.8|10
1733127210000|2024-12-02 08:13:30|204797.4|204707.4|204794.9|204704.9|204798.3|204708.3|204790.5|204700.5|26
1733106370000|2024-12-02 02:26:10|204604.4|204514.4|204602|204512|204620.9|204530.9|204600.3|204510.3|11
1733127220000|2024-12-02 08:13:40|204793.1|204703.1|204792.1|204702.1|204793.1|204703.1|204790.5|204700.5|15
1733106380000|2024-12-02 02:26:20|204604.6|204514.6|204608.4|204518.4|204623.8|204533.8|204604.4|204514.4|8
1733127230000|2024-12-02 08:13:50|204791.6|204701.6|204790.8|204700.8|204791.6|204701.6|204790.5|204700.5|5
1733106390000|2024-12-02 02:26:30|204610.8|204520.8|204607.6|204517.6|204625.9|204535.9|204607.6|204517.6|9
1733127240000|2024-12-02 08:14:00|204791.1|204701.1|204806.5|204716.5|204807.7|204717.7|204791.1|204701.1|21
1733106400000|2024-12-02 02:26:40|204611.2|204521.2|204620.4|204530.4|204627.5|204537.5|204611.2|204521.2|10
1733127250000|2024-12-02 08:14:10|204806.7|204716.7|204800.3|204710.3|204807.7|204717.7|204800.1|204710.1|19
1733106410000|2024-12-02 02:26:50|204627|204537|204629|204539|204629|204539|204627|204537|5
1733127260000|2024-12-02 08:14:20|204800.1|204710.1|204748.5|204658.5|204800.5|204710.5|204740.6|204650.6|20
1733106420000|2024-12-02 02:27:00|204629.2|204539.2|204646.8|204556.8|204646.9|204556.9|204629|204539|6
1733127270000|2024-12-02 08:14:30|204750.3|204660.3|204732.9|204642.9|204754.7|204664.7|204729.3|204639.3|31
1733106430000|2024-12-02 02:27:10|204644.6|204554.6|204619.1|204529.1|204644.6|204554.6|204619.1|204529.1|7
1733127280000|2024-12-02 08:14:40|204735|204645|204729.3|204639.3|204736.9|204646.9|204717.2|204627.2|32
1733106440000|2024-12-02 02:27:20|204618.9|204528.9|204621.4|204531.4|204621.4|204531.4|204618.9|204528.9|2
1733127290000|2024-12-02 08:14:50|204730.1|204640.1|204719.9|204629.9|204731.5|204641.5|204719.9|204629.9|26
1733106450000|2024-12-02 02:27:30|204621.1|204531.1|204600.9|204510.9|204621.1|204531.1|204588.1|204498.1|7
1733127300000|2024-12-02 08:15:00|204725.7|204635.7|204722.9|204632.9|204731|204641|204719|204629|27
1733106480000|2024-12-02 02:28:00|204604.5|204514.5|204606.9|204516.9|204622.6|204532.6|204604.5|204514.5|5
1733127310000|2024-12-02 08:15:10|204728.7|204638.7|204720.9|204630.9|204728.7|204638.7|204717|204627|28
1733106490000|2024-12-02 02:28:10|204610.1|204520.1|204610.1|204520.1|204610.1|204520.1|204610.1|204520.1|1
1733127320000|2024-12-02 08:15:20|204720.5|204630.5|204719.2|204629.2|204728|204638|204718|204628|25
1733106510000|2024-12-02 02:28:30|204602.9|204512.9|204618.8|204528.8|204618.8|204528.8|204600.2|204510.2|5
1733127330000|2024-12-02 08:15:30|204719.4|204629.4|204714.1|204624.1|204728|204638|204713.9|204623.9|27
1733106530000|2024-12-02 02:28:50|204615.8|204525.8|204616.9|204526.9|204619.9|204529.9|204615.8|204525.8|3
1733127340000|2024-12-02 08:15:40|204712.6|204622.6|204736.8|204646.8|204753.7|204663.7|204709|204619|19
1733106540000|2024-12-02 02:29:00|204614.7|204524.7|204606|204516|204614.7|204524.7|204602.7|204512.7|6
1733127350000|2024-12-02 08:15:50|204736.7|204646.7|204744.4|204654.4|204756.8|204666.8|204732.6|204642.6|18
1733106550000|2024-12-02 02:29:10|204609.8|204519.8|204600.2|204510.2|204609.8|204519.8|204578.9|204488.9|18
1733127360000|2024-12-02 08:16:00|204745.5|204655.5|204742.5|204652.5|204754|204664|204740.4|204650.4|15
1733106560000|2024-12-02 02:29:20|204598.4|204508.4|204590.7|204500.7|204598.4|204508.4|204586.2|204496.2|9
1733127370000|2024-12-02 08:16:10|204745.5|204655.5|204758.5|204668.5|204761.9|204671.9|204745.5|204655.5|25
1733106570000|2024-12-02 02:29:30|204593.9|204503.9|204598.9|204508.9|204601.4|204511.4|204593.9|204503.9|10
1733127380000|2024-12-02 08:16:20|204758.3|204668.3|204808|204718|204811.4|204721.4|204758.3|204668.3|26
1733106580000|2024-12-02 02:29:40|204599.8|204509.8|204598.4|204508.4|204606.4|204516.4|204598.3|204508.3|11
1733127390000|2024-12-02 08:16:30|204809.8|204719.8|204810.1|204720.1|204810.1|204720.1|204801.5|204711.5|27
1733106600000|2024-12-02 02:30:00|204597.2|204507.2|204597.9|204507.9|204611.2|204521.2|204592.9|204502.9|13
1733127400000|2024-12-02 08:16:40|204808.1|204718.1|204757.1|204667.1|204808.1|204718.1|204749.7|204659.7|26
1733106610000|2024-12-02 02:30:10|204600.9|204510.9|204591|204501|204602.1|204512.1|204580|204490|9
1733127410000|2024-12-02 08:16:50|204750.7|204660.7|204758.3|204668.3|204758.3|204668.3|204741.3|204651.3|29
1733106620000|2024-12-02 02:30:20|204590.7|204500.7|204593|204503|204593|204503|204586|204496|6
1733127420000|2024-12-02 08:17:00|204759.7|204669.7|204792.9|204702.9|204811.5|204721.5|204759.2|204669.2|27
1733106630000|2024-12-02 02:30:30|204590.7|204500.7|204593|204503|204593|204503|204590.7|204500.7|2
1733127430000|2024-12-02 08:17:10|204792.3|204702.3|204797.9|204707.9|204805.7|204715.7|204791|204701|27
1733106640000|2024-12-02 02:30:40|204590.8|204500.8|204583.3|204493.3|204595.3|204505.3|204581.3|204491.3|6
1733127440000|2024-12-02 08:17:20|204802.9|204712.9|204836.3|204746.3|204850.2|204760.2|204800.9|204710.9|30
1733106650000|2024-12-02 02:30:50|204582.1|204492.1|204578.9|204488.9|204582.1|204492.1|204578.9|204488.9|3
1733127450000|2024-12-02 08:17:30|204830|204740|204827.1|204737.1|204834.9|204744.9|204821.3|204731.3|27
1733106660000|2024-12-02 02:31:00|204577.8|204487.8|204578.3|204488.3|204579.4|204489.4|204577.8|204487.8|3
1733127460000|2024-12-02 08:17:40|204827|204737|204863.4|204773.4|204864.8|204774.8|204825.4|204735.4|21
1733106670000|2024-12-02 02:31:10|204578.4|204488.4|204578.6|204488.6|204581.8|204491.8|204578.1|204488.1|6
1733127470000|2024-12-02 08:17:50|204862.2|204772.2|204867.1|204777.1|204882.9|204792.9|204859.1|204769.1|36
1733106690000|2024-12-02 02:31:30|204578|204488|204578|204488|204578|204488|204576.5|204486.5|3
1733127480000|2024-12-02 08:18:00|204865|204775|204857.9|204767.9|204867.8|204777.8|204852.7|204762.7|32
1733106710000|2024-12-02 02:31:50|204579.7|204489.7|204579.7|204489.7|204579.7|204489.7|204579.7|204489.7|1
1733127490000|2024-12-02 08:18:10|204856.9|204766.9|204860.5|204770.5|204865.6|204775.6|204846.9|204756.9|33
1733106720000|2024-12-02 02:32:00|204581.2|204491.2|204582.7|204492.7|204582.7|204492.7|204581.2|204491.2|2
1733127500000|2024-12-02 08:18:20|204860.2|204770.2|204855.7|204765.7|204865.1|204775.1|204851.6|204761.6|31
1733106730000|2024-12-02 02:32:10|204581.8|204491.8|204580.3|204490.3|204581.8|204491.8|204580.3|204490.3|2
1733127510000|2024-12-02 08:18:30|204855.1|204765.1|204852.9|204762.9|204865.4|204775.4|204851.9|204761.9|21
1733106740000|2024-12-02 02:32:20|204579.3|204489.3|204577.8|204487.8|204579.3|204489.3|204577.8|204487.8|2
1733127520000|2024-12-02 08:18:40|204852.8|204762.8|204834.2|204744.2|204857.3|204767.3|204834.2|204744.2|23
1733106750000|2024-12-02 02:32:30|204575.3|204485.3|204575.4|204485.4|204579.5|204489.5|204574|204484|6
1733127530000|2024-12-02 08:18:50|204834.8|204744.8|204822.9|204732.9|204834.8|204744.8|204817.6|204727.6|29
1733106760000|2024-12-02 02:32:40|204578.6|204488.6|204578.6|204488.6|204578.6|204488.6|204578.6|204488.6|1
1733127540000|2024-12-02 08:19:00|204820.5|204730.5|204817.2|204727.2|204826.9|204736.9|204817.2|204727.2|18
1733106790000|2024-12-02 02:33:10|204577|204487|204577|204487|204577|204487|204577|204487|1
1733127550000|2024-12-02 08:19:10|204816.5|204726.5|204799.8|204709.8|204816.5|204726.5|204799.1|204709.1|21
1733106810000|2024-12-02 02:33:30|204580.2|204490.2|204577.6|204487.6|204581.4|204491.4|204559.3|204469.3|11
1733127560000|2024-12-02 08:19:20|204798.3|204708.3|204800.6|204710.6|204806.7|204716.7|204793.7|204703.7|17
1733106820000|2024-12-02 02:33:40|204576.5|204486.5|204574.2|204484.2|204576.5|204486.5|204570.9|204480.9|10
1733127570000|2024-12-02 08:19:30|204800.4|204710.4|204799.6|204709.6|204811|204721|204799.2|204709.2|9
1733106830000|2024-12-02 02:33:50|204576|204486|204575.3|204485.3|204581.2|204491.2|204573.6|204483.6|19
1733127580000|2024-12-02 08:19:40|204802.1|204712.1|204795.7|204705.7|204803.9|204713.9|204791|204701|14
1733106840000|2024-12-02 02:34:00|204580|204490|204574.2|204484.2|204582.2|204492.2|204574.1|204484.1|17
1733127590000|2024-12-02 08:19:50|204793.9|204703.9|204818.3|204728.3|204833.2|204743.2|204788.7|204698.7|29
1733106850000|2024-12-02 02:34:10|204576.1|204486.1|204574.1|204484.1|204576.1|204486.1|204573.9|204483.9|5
1733127600000|2024-12-02 08:20:00|204826.4|204736.4|204823.4|204733.4|204836.7|204746.7|204821.8|204731.8|31
1733106860000|2024-12-02 02:34:20|204573.9|204483.9|204574.1|204484.1|204574.4|204484.4|204573.9|204483.9|8
1733127610000|2024-12-02 08:20:10|204824.9|204734.9|204822.5|204732.5|204829.4|204739.4|204810.8|204720.8|32
1733106870000|2024-12-02 02:34:30|204570.2|204480.2|204576.9|204486.9|204581.4|204491.4|204570.2|204480.2|15
1733127620000|2024-12-02 08:20:20|204822.3|204732.3|204818|204728|204825.1|204735.1|204817.7|204727.7|15
1733106880000|2024-12-02 02:34:40|204578|204488|204586.5|204496.5|204586.5|204496.5|204576.7|204486.7|7
1733127630000|2024-12-02 08:20:30|204814|204724|204801.6|204711.6|204824.8|204734.8|204801.6|204711.6|23
1733106890000|2024-12-02 02:34:50|204587.7|204497.7|204587.2|204497.2|204591.1|204501.1|204585.7|204495.7|13
1733127640000|2024-12-02 08:20:40|204802.4|204712.4|204803.7|204713.7|204808.9|204718.9|204802.4|204712.4|6
1733106900000|2024-12-02 02:35:00|204585.8|204495.8|204586.6|204496.6|204589|204499|204585.5|204495.5|6
1733127650000|2024-12-02 08:20:50|204802.5|204712.5|204798.3|204708.3|204811.7|204721.7|204792.4|204702.4|26
1733106910000|2024-12-02 02:35:10|204586.8|204496.8|204586.8|204496.8|204586.8|204496.8|204586.8|204496.8|1
1733127660000|2024-12-02 08:21:00|204798.8|204708.8|204789.2|204699.2|204801.9|204711.9|204789.2|204699.2|20
1733106920000|2024-12-02 02:35:20|204592.3|204502.3|204591.3|204501.3|204617.8|204527.8|204591.3|204501.3|8
1733127670000|2024-12-02 08:21:10|204781.5|204691.5|204814.5|204724.5|204822|204732|204781.5|204691.5|29
1733106930000|2024-12-02 02:35:30|204587.8|204497.8|204587|204497|204589.6|204499.6|204584.1|204494.1|6
1733127680000|2024-12-02 08:21:20|204814.8|204724.8|204803|204713|204815.6|204725.6|204803|204713|10
1733106940000|2024-12-02 02:35:40|204590|204500|204585.5|204495.5|204594.4|204504.4|204580.1|204490.1|24
1733127690000|2024-12-02 08:21:30|204804.8|204714.8|204803.7|204713.7|204820.5|204730.5|204801.4|204711.4|18
1733106950000|2024-12-02 02:35:50|204586.6|204496.6|204591.4|204501.4|204591.4|204501.4|204585.8|204495.8|6
1733127700000|2024-12-02 08:21:40|204803.3|204713.3|204801|204711|204807|204717|204796.9|204706.9|15
1733106960000|2024-12-02 02:36:00|204590.1|204500.1|204591|204501|204592.1|204502.1|204587.9|204497.9|5
1733127710000|2024-12-02 08:21:50|204800.8|204710.8|204824.1|204734.1|204824.1|204734.1|204800.8|204710.8|25
1733106970000|2024-12-02 02:36:10|204590.2|204500.2|204590.2|204500.2|204590.2|204500.2|204590.2|204500.2|1
1733127720000|2024-12-02 08:22:00|204902.8|204812.8|204893.8|204803.8|204906.5|204816.5|204879.5|204789.5|31
1733106980000|2024-12-02 02:36:20|204591.7|204501.7|204594|204504|204596.6|204506.6|204591.7|204501.7|9
1733127730000|2024-12-02 08:22:10|204892.2|204802.2|204895.3|204805.3|204900.9|204810.9|204892.2|204802.2|18
1733106990000|2024-12-02 02:36:30|204592.3|204502.3|204583.7|204493.7|204592.3|204502.3|204577.7|204487.7|6
1733127740000|2024-12-02 08:22:20|204897.5|204807.5|204896.7|204806.7|204905.2|204815.2|204889.4|204799.4|15
1733107000000|2024-12-02 02:36:40|204583.5|204493.5|204586.3|204496.3|204595.5|204505.5|204583.5|204493.5|14
1733127750000|2024-12-02 08:22:30|204896.6|204806.6|204897.7|204807.7|204897.9|204807.9|204896.5|204806.5|5
1733107010000|2024-12-02 02:36:50|204587.4|204497.4|204588.7|204498.7|204590.9|204500.9|204587.4|204497.4|5
1733127760000|2024-12-02 08:22:40|204897.4|204807.4|204957.2|204867.2|204963.2|204873.2|204888.3|204798.3|28
1733107020000|2024-12-02 02:37:00|204590.3|204500.3|204603|204513|204603|204513|204590.3|204500.3|2
1733127770000|2024-12-02 08:22:50|204956.8|204866.8|204953.6|204863.6|204961.7|204871.7|204941.9|204851.9|28
1733107030000|2024-12-02 02:37:10|204599.4|204509.4|204594.8|204504.8|204601.4|204511.4|204592.2|204502.2|19
1733127780000|2024-12-02 08:23:00|204958.6|204868.6|204954.7|204864.7|204962.3|204872.3|204946.7|204856.7|28
1733107040000|2024-12-02 02:37:20|204598.2|204508.2|204601|204511|204611.5|204521.5|204595.6|204505.6|9
1733127790000|2024-12-02 08:23:10|204959.2|204869.2|204969.1|204879.1|204969.1|204879.1|204952.8|204862.8|30
1733107050000|2024-12-02 02:37:30|204598.4|204508.4|204596.9|204506.9|204598.4|204508.4|204596.9|204506.9|2
1733127800000|2024-12-02 08:23:20|204965.6|204875.6|204969.7|204879.7|204982.8|204892.8|204963.7|204873.7|30
1733107060000|2024-12-02 02:37:40|204591|204501|204590.3|204500.3|204591.8|204501.8|204589.7|204499.7|5
1733127810000|2024-12-02 08:23:30|204969.5|204879.5|204971.2|204881.2|204977.8|204887.8|204967.5|204877.5|21
1733107080000|2024-12-02 02:38:00|204590.5|204500.5|204587.2|204497.2|204590.5|204500.5|204587.2|204497.2|2
1733127820000|2024-12-02 08:23:40|204971.5|204881.5|204972.8|204882.8|205006.8|204916.8|204970|204880|23
1733107090000|2024-12-02 02:38:10|204584.8|204494.8|204586.5|204496.5|204589.4|204499.4|204583.5|204493.5|4
1733107100000|2024-12-02 02:38:20|204583.2|204493.2|204593.8|204503.8|204593.8|204503.8|204583.2|204493.2|7
1733127830000|2024-12-02 08:23:50|204972|204882|204932.5|204842.5|204972|204882|204932.2|204842.2|23
1733107110000|2024-12-02 02:38:30|204592.4|204502.4|204593.6|204503.6|204593.6|204503.6|204592.4|204502.4|2
1733127840000|2024-12-02 08:24:00|204930.1|204840.1|204921.4|204831.4|204934|204844|204921.1|204831.1|16
1733107120000|2024-12-02 02:38:40|204595.8|204505.8|204596.8|204506.8|204596.8|204506.8|204595.8|204505.8|2
1733127850000|2024-12-02 08:24:10|204920.1|204830.1|204838.1|204748.1|204920.1|204830.1|204811.4|204721.4|23
1733107150000|2024-12-02 02:39:10|204597.5|204507.5|204597.5|204507.5|204597.5|204507.5|204597.5|204507.5|1
1733127860000|2024-12-02 08:24:20|204838|204748|204827.2|204737.2|204838.1|204748.1|204825.9|204735.9|11
1733107160000|2024-12-02 02:39:20|204596.8|204506.8|204595.2|204505.2|204596.8|204506.8|204590.2|204500.2|4
1733127870000|2024-12-02 08:24:30|204827.1|204737.1|204809.7|204719.7|204829.8|204739.8|204809.7|204719.7|16
1733107170000|2024-12-02 02:39:30|204581.2|204491.2|204589.5|204499.5|204589.5|204499.5|204581.2|204491.2|5
1733127880000|2024-12-02 08:24:40|204810.1|204720.1|204810.8|204720.8|204813.1|204723.1|204807.7|204717.7|8
1733107180000|2024-12-02 02:39:40|204590.4|204500.4|204594|204504|204595.3|204505.3|204588.5|204498.5|7
1733127890000|2024-12-02 08:24:50|204807.4|204717.4|204794.7|204704.7|204807.4|204717.4|204794.7|204704.7|15
1733107190000|2024-12-02 02:39:50|204599.7|204509.7|204599.9|204509.9|204603.8|204513.8|204599.7|204509.7|6
1733127900000|2024-12-02 08:25:00|204792|204702|204740.1|204650.1|204792|204702|204737.9|204647.9|16
1733107200000|2024-12-02 02:40:00|204600.2|204510.2|204600.2|204510.2|204600.2|204510.2|204600.2|204510.2|1
1733127910000|2024-12-02 08:25:10|204740|204650|204741.5|204651.5|204741.5|204651.5|204722.8|204632.8|13
1733107220000|2024-12-02 02:40:20|204600.5|204510.5|204597|204507|204608.1|204518.1|204591.7|204501.7|7
1733127920000|2024-12-02 08:25:20|204741.3|204651.3|204757.1|204667.1|204765.4|204675.4|204736.5|204646.5|25
1733107240000|2024-12-02 02:40:40|204596.5|204506.5|204589.9|204499.9|204596.5|204506.5|204589.9|204499.9|3
1733127930000|2024-12-02 08:25:30|204756.9|204666.9|204764.6|204674.6|204764.6|204674.6|204756.8|204666.8|7
1733107250000|2024-12-02 02:40:50|204588.7|204498.7|204591.5|204501.5|204591.5|204501.5|204585.3|204495.3|11
1733127940000|2024-12-02 08:25:40|204761.5|204671.5|204763.6|204673.6|204763.6|204673.6|204761.5|204671.5|3
1733107260000|2024-12-02 02:41:00|204591.9|204501.9|204598.2|204508.2|204602.4|204512.4|204591.9|204501.9|7
1733127950000|2024-12-02 08:25:50|204773.1|204683.1|204764.2|204674.2|204773.1|204683.1|204764|204674|4
1733107270000|2024-12-02 02:41:10|204595.5|204505.5|204595.5|204505.5|204595.5|204505.5|204595.5|204505.5|1
1733127960000|2024-12-02 08:26:00|204767|204677|204709.2|204619.2|204776.4|204686.4|204705.8|204615.8|21
1733107280000|2024-12-02 02:41:20|204595.3|204505.3|204590.3|204500.3|204595.3|204505.3|204590.3|204500.3|2
1733127970000|2024-12-02 08:26:10|204709|204619|204703.9|204613.9|204709|204619|204700.8|204610.8|11
1733107290000|2024-12-02 02:41:30|204590.1|204500.1|204586.5|204496.5|204590.1|204500.1|204586.5|204496.5|2
1733127980000|2024-12-02 08:26:20|204703.7|204613.7|204700.5|204610.5|204703.7|204613.7|204698.7|204608.7|12
1733107300000|2024-12-02 02:41:40|204587.1|204497.1|204585.6|204495.6|204587.1|204497.1|204583.3|204493.3|4
1733127990000|2024-12-02 08:26:30|204702.4|204612.4|204700.3|204610.3|204702.4|204612.4|204700.3|204610.3|2
1733107310000|2024-12-02 02:41:50|204585.7|204495.7|204595.6|204505.6|204595.6|204505.6|204585.7|204495.7|5
1733128000000|2024-12-02 08:26:40|204702.8|204612.8|204710.5|204620.5|204719.9|204629.9|204702.8|204612.8|15
1733107340000|2024-12-02 02:42:20|204593.3|204503.3|204592.4|204502.4|204593.3|204503.3|204585.5|204495.5|5
1733128010000|2024-12-02 08:26:50|204710.4|204620.4|204736.3|204646.3|204762.9|204672.9|204710.4|204620.4|31
1733107350000|2024-12-02 02:42:30|204596.8|204506.8|204602.5|204512.5|204602.5|204512.5|204596.8|204506.8|2
1733128020000|2024-12-02 08:27:00|204739.6|204649.6|204732.8|204642.8|204739.6|204649.6|204729.1|204639.1|21
1733107360000|2024-12-02 02:42:40|204601.3|204511.3|204601.3|204511.3|204601.3|204511.3|204601.3|204511.3|1
1733128030000|2024-12-02 08:27:10|204733|204643|204737.9|204647.9|204740.4|204650.4|204733|204643|20
1733107390000|2024-12-02 02:43:10|204597.8|204507.8|204599.8|204509.8|204599.8|204509.8|204597.8|204507.8|2
1733128040000|2024-12-02 08:27:20|204735.1|204645.1|204731.7|204641.7|204735.1|204645.1|204731.7|204641.7|2
1733107400000|2024-12-02 02:43:20|204598.9|204508.9|204595|204505|204598.9|204508.9|204589.9|204499.9|3
1733128050000|2024-12-02 08:27:30|204731.8|204641.8|204731.3|204641.3|204739.2|204649.2|204731.3|204641.3|16
1733107440000|2024-12-02 02:44:00|204590.5|204500.5|204590.5|204500.5|204590.5|204500.5|204590.5|204500.5|1
1733128060000|2024-12-02 08:27:40|204731.2|204641.2|204735.9|204645.9|204742.2|204652.2|204731.1|204641.1|11
1733107460000|2024-12-02 02:44:20|204595.6|204505.6|204595.6|204505.6|204595.6|204505.6|204595.6|204505.6|1
1733128070000|2024-12-02 08:27:50|204738.3|204648.3|204741|204651|204742.5|204652.5|204738.3|204648.3|11
1733107480000|2024-12-02 02:44:40|204600.3|204510.3|204600.3|204510.3|204600.3|204510.3|204600.3|204510.3|1
1733128080000|2024-12-02 08:28:00|204741.4|204651.4|204822.5|204732.5|204841.6|204751.6|204737.5|204647.5|25
1733107490000|2024-12-02 02:44:50|204595.1|204505.1|204592.5|204502.5|204595.1|204505.1|204586.9|204496.9|5
1733128090000|2024-12-02 08:28:10|204824.2|204734.2|204856.5|204766.5|204870.3|204780.3|204824.2|204734.2|38
1733107500000|2024-12-02 02:45:00|204588.8|204498.8|204586.7|204496.7|204588.8|204498.8|204582.9|204492.9|4
1733128100000|2024-12-02 08:28:20|204867.5|204777.5|204856.8|204766.8|204867.5|204777.5|204854.2|204764.2|31
1733107510000|2024-12-02 02:45:10|204587.7|204497.7|204598.7|204508.7|204599.1|204509.1|204587.7|204497.7|3
1733128110000|2024-12-02 08:28:30|204876.3|204786.3|204863.4|204773.4|204876.3|204786.3|204854.4|204764.4|30
1733107520000|2024-12-02 02:45:20|204593.9|204503.9|204589.4|204499.4|204593.9|204503.9|204589.4|204499.4|2
1733128120000|2024-12-02 08:28:40|204863.8|204773.8|204857.9|204767.9|204868|204778|204854.8|204764.8|26
1733107530000|2024-12-02 02:45:30|204591.4|204501.4|204593.5|204503.5|204593.5|204503.5|204591.4|204501.4|2
1733128130000|2024-12-02 08:28:50|204860.8|204770.8|204860.7|204770.7|204863.2|204773.2|204858.5|204768.5|7
1733107540000|2024-12-02 02:45:40|204593.7|204503.7|204593.7|204503.7|204593.7|204503.7|204593.7|204503.7|1
1733128140000|2024-12-02 08:29:00|204862.9|204772.9|204862.9|204772.9|204869.1|204779.1|204849.2|204759.2|20
1733107550000|2024-12-02 02:45:50|204590.8|204500.8|204583.7|204493.7|204590.8|204500.8|204576.5|204486.5|4
1733128150000|2024-12-02 08:29:10|204866.5|204776.5|204881.8|204791.8|204884.3|204794.3|204860.8|204770.8|18
1733107560000|2024-12-02 02:46:00|204581.3|204491.3|204584.9|204494.9|204585.2|204495.2|204581.3|204491.3|4
1733128160000|2024-12-02 08:29:20|204882.8|204792.8|204870|204780|204887|204797|204866.7|204776.7|19
1733107570000|2024-12-02 02:46:10|204586.4|204496.4|204584.2|204494.2|204586.4|204496.4|204580.8|204490.8|6
1733128170000|2024-12-02 08:29:30|204865|204775|204867.6|204777.6|204872.1|204782.1|204863.7|204773.7|37
1733107590000|2024-12-02 02:46:30|204580.5|204490.5|204581.5|204491.5|204583.5|204493.5|204580.5|204490.5|4
1733128180000|2024-12-02 08:29:40|204864.9|204774.9|204857.3|204767.3|204870|204780|204857.3|204767.3|30
1733107600000|2024-12-02 02:46:40|204582.5|204492.5|204580.6|204490.6|204584.6|204494.6|204580.6|204490.6|6
1733128190000|2024-12-02 08:29:50|204860.1|204770.1|204866.9|204776.9|204873.1|204783.1|204858|204768|20
1733107610000|2024-12-02 02:46:50|204577.4|204487.4|204576.6|204486.6|204585.1|204495.1|204576.6|204486.6|11
1733107620000|2024-12-02 02:47:00|204580.9|204490.9|204603.4|204513.4|204603.9|204513.9|204580.9|204490.9|5
1733128200000|2024-12-02 08:30:00|204867.9|204777.9|204833.1|204743.1|204867.9|204777.9|204829|204739|17
1733107630000|2024-12-02 02:47:10|204599.2|204509.2|204599.2|204509.2|204599.2|204509.2|204599.2|204509.2|1
1733128210000|2024-12-02 08:30:10|204832.7|204742.7|204823|204733|204837.8|204747.8|204823|204733|28
1733107640000|2024-12-02 02:47:20|204601.6|204511.6|204601.6|204511.6|204601.6|204511.6|204601.6|204511.6|1
1733128220000|2024-12-02 08:30:20|204821.3|204731.3|204829|204739|204840.2|204750.2|204821.3|204731.3|30
1733107650000|2024-12-02 02:47:30|204603|204513|204603|204513|204603|204513|204603|204513|1
1733128230000|2024-12-02 08:30:30|204832.1|204742.1|204833.4|204743.4|204836.8|204746.8|204828.9|204738.9|31
1733107670000|2024-12-02 02:47:50|204601.5|204511.5|204601.5|204511.5|204601.5|204511.5|204601.5|204511.5|1
1733128240000|2024-12-02 08:30:40|204832.5|204742.5|204898.6|204808.6|204900.1|204810.1|204832.2|204742.2|28
1733107680000|2024-12-02 02:48:00|204600.3|204510.3|204600.3|204510.3|204600.3|204510.3|204600.3|204510.3|1
1733128250000|2024-12-02 08:30:50|204898.7|204808.7|204916.6|204826.6|204923|204833|204898.7|204808.7|16
1733107690000|2024-12-02 02:48:10|204601.6|204511.6|204601.6|204511.6|204601.6|204511.6|204601.6|204511.6|1
1733128260000|2024-12-02 08:31:00|204913.8|204823.8|204947.9|204857.9|204947.9|204857.9|204913.8|204823.8|15
1733107700000|2024-12-02 02:48:20|204599.2|204509.2|204596.2|204506.2|204599.2|204509.2|204593.9|204503.9|3
1733128270000|2024-12-02 08:31:10|204948|204858|204944.8|204854.8|204953.1|204863.1|204944.1|204854.1|14
1733107710000|2024-12-02 02:48:30|204593.2|204503.2|204596.3|204506.3|204596.5|204506.5|204593.1|204503.1|4
1733128280000|2024-12-02 08:31:20|204950.5|204860.5|204951.3|204861.3|204951.7|204861.7|204950.2|204860.2|5
1733107720000|2024-12-02 02:48:40|204593.1|204503.1|204596.5|204506.5|204596.5|204506.5|204593.1|204503.1|2
1733128290000|2024-12-02 08:31:30|204945.6|204855.6|204935.5|204845.5|204945.6|204855.6|204920.2|204830.2|17
1733107740000|2024-12-02 02:49:00|204592.9|204502.9|204585.9|204495.9|204593.1|204503.1|204581.7|204491.7|11
1733128300000|2024-12-02 08:31:40|204935.3|204845.3|204944.7|204854.7|204951|204861|204933.5|204843.5|29
1733107750000|2024-12-02 02:49:10|204582.3|204492.3|204577.4|204487.4|204593.3|204503.3|204571.9|204481.9|10
1733128310000|2024-12-02 08:31:50|204945|204855|204944.8|204854.8|204981|204891|204944.8|204854.8|25
1733107760000|2024-12-02 02:49:20|204579.2|204489.2|204594.4|204504.4|204594.4|204504.4|204579.2|204489.2|11
1733128320000|2024-12-02 08:32:00|204936.7|204846.7|204935.5|204845.5|204937.6|204847.6|204931.4|204841.4|22
1733107770000|2024-12-02 02:49:30|204594.7|204504.7|204601|204511|204605.1|204515.1|204594.7|204504.7|8
1733128330000|2024-12-02 08:32:10|204938.7|204848.7|204935.9|204845.9|204938.9|204848.9|204933.1|204843.1|13
1733107780000|2024-12-02 02:49:40|204597.1|204507.1|204600.9|204510.9|204600.9|204510.9|204597.1|204507.1|2
1733128340000|2024-12-02 08:32:20|204936.1|204846.1|204933.5|204843.5|204936.1|204846.1|204930.4|204840.4|20
1733107810000|2024-12-02 02:50:10|204601.5|204511.5|204601.8|204511.8|204601.8|204511.8|204598.4|204508.4|3
1733128350000|2024-12-02 08:32:30|204937.7|204847.7|204944.3|204854.3|204947.2|204857.2|204935.8|204845.8|21
1733107820000|2024-12-02 02:50:20|204598.1|204508.1|204586.9|204496.9|204598.1|204508.1|204586.2|204496.2|9
1733128360000|2024-12-02 08:32:40|204949.7|204859.7|204949.9|204859.9|204972.5|204882.5|204949.7|204859.7|18
1733107830000|2024-12-02 02:50:30|204586.3|204496.3|204583.3|204493.3|204586.3|204496.3|204580.2|204490.2|7
1733128370000|2024-12-02 08:32:50|204953.1|204863.1|204979.2|204889.2|204989.6|204899.6|204953.1|204863.1|16
1733107840000|2024-12-02 02:50:40|204584.3|204494.3|204604.2|204514.2|204604.2|204514.2|204584.3|204494.3|2
1733128380000|2024-12-02 08:33:00|204974.3|204884.3|204987.6|204897.6|204987.6|204897.6|204971|204881|27
1733107850000|2024-12-02 02:50:50|204602.5|204512.5|204600.1|204510.1|204602.5|204512.5|204599.4|204509.4|6
1733128390000|2024-12-02 08:33:10|204985.7|204895.7|204978.6|204888.6|204985.7|204895.7|204974.4|204884.4|24
1733107860000|2024-12-02 02:51:00|204600|204510|204600|204510|204600|204510|204600|204510|1
1733128400000|2024-12-02 08:33:20|204979|204889|204983.5|204893.5|204990.5|204900.5|204979|204889|19
1733107880000|2024-12-02 02:51:20|204597|204507|204587.5|204497.5|204598|204508|204587.5|204497.5|4
1733128410000|2024-12-02 08:33:30|204981.3|204891.3|204969.8|204879.8|204985.2|204895.2|204969.8|204879.8|19
1733107890000|2024-12-02 02:51:30|204590.9|204500.9|204593.3|204503.3|204593.3|204503.3|204590.9|204500.9|2
1733128420000|2024-12-02 08:33:40|204970|204880|204977.8|204887.8|204977.8|204887.8|204961.3|204871.3|26
1733107910000|2024-12-02 02:51:50|204589.9|204499.9|204587.7|204497.7|204593.3|204503.3|204578.4|204488.4|5
1733128430000|2024-12-02 08:33:50|204979.6|204889.6|204963.3|204873.3|204989|204899|204963.3|204873.3|20
1733107920000|2024-12-02 02:52:00|204589.5|204499.5|204595.8|204505.8|204596.7|204506.7|204589.5|204499.5|3
1733128440000|2024-12-02 08:34:00|204942.2|204852.2|204981.2|204891.2|204982.7|204892.7|204942.2|204852.2|18
1733107930000|2024-12-02 02:52:10|204595.7|204505.7|204588.9|204498.9|204595.7|204505.7|204588.3|204498.3|3
1733128450000|2024-12-02 08:34:10|204979.2|204889.2|204971.3|204881.3|204989|204899|204967.6|204877.6|16
1733107940000|2024-12-02 02:52:20|204586.1|204496.1|204589.8|204499.8|204589.9|204499.9|204586.1|204496.1|3
1733128460000|2024-12-02 08:34:20|204973.7|204883.7|204999.7|204909.7|205013.5|204923.5|204973.7|204883.7|23
1733107950000|2024-12-02 02:52:30|204590.6|204500.6|204601.8|204511.8|204608.1|204518.1|204590.6|204500.6|8
1733128470000|2024-12-02 08:34:30|205005.2|204915.2|205011.6|204921.6|205015.4|204925.4|205001|204911|30
1733107960000|2024-12-02 02:52:40|204605.5|204515.5|204595.7|204505.7|204605.5|204515.5|204595.7|204505.7|4
1733128480000|2024-12-02 08:34:40|205014.4|204924.4|204988.1|204898.1|205015.4|204925.4|204982.6|204892.6|13
1733107970000|2024-12-02 02:52:50|204598.3|204508.3|204600|204510|204600.6|204510.6|204596.6|204506.6|4
1733128490000|2024-12-02 08:34:50|204987.5|204897.5|204981.5|204891.5|204987.5|204897.5|204975.5|204885.5|12
1733107980000|2024-12-02 02:53:00|204595.6|204505.6|204598.8|204508.8|204598.8|204508.8|204595.6|204505.6|2
1733128500000|2024-12-02 08:35:00|204981|204891|204952.5|204862.5|204981|204891|204942.1|204852.1|30
1733107990000|2024-12-02 02:53:10|204595.2|204505.2|204594.3|204504.3|204595.2|204505.2|204590.2|204500.2|3
1733128510000|2024-12-02 08:35:10|204956.7|204866.7|204950.8|204860.8|204958.8|204868.8|204945.8|204855.8|28
1733108010000|2024-12-02 02:53:30|204590.3|204500.3|204592.3|204502.3|204593.7|204503.7|204590|204500|4
1733128520000|2024-12-02 08:35:20|204951.2|204861.2|204948.3|204858.3|204960.8|204870.8|204946.7|204856.7|28
1733108020000|2024-12-02 02:53:40|204604.2|204514.2|204599.3|204509.3|204604.2|204514.2|204599.3|204509.3|4
1733128530000|2024-12-02 08:35:30|204940.1|204850.1|204939.4|204849.4|204945.6|204855.6|204937.3|204847.3|29
1733108040000|2024-12-02 02:54:00|204595.5|204505.5|204584.9|204494.9|204595.5|204505.5|204584.9|204494.9|8
1733128540000|2024-12-02 08:35:40|204939.2|204849.2|204947.2|204857.2|204952.4|204862.4|204935.1|204845.1|28
1733108050000|2024-12-02 02:54:10|204590.7|204500.7|204589.2|204499.2|204597.1|204507.1|204589|204499|7
1733128550000|2024-12-02 08:35:50|204947.9|204857.9|204951.5|204861.5|204951.5|204861.5|204944.2|204854.2|26
1733108060000|2024-12-02 02:54:20|204589.1|204499.1|204597.8|204507.8|204597.8|204507.8|204585.7|204495.7|6
1733128560000|2024-12-02 08:36:00|204947.2|204857.2|204942.2|204852.2|204947.2|204857.2|204930.5|204840.5|30
1733108070000|2024-12-02 02:54:30|204593.8|204503.8|204597|204507|204597.5|204507.5|204593.8|204503.8|4
1733128570000|2024-12-02 08:36:10|204938.4|204848.4|204925.5|204835.5|204938.4|204848.4|204919.6|204829.6|27
1733108080000|2024-12-02 02:54:40|204593.6|204503.6|204593.8|204503.8|204600.7|204510.7|204591.2|204501.2|6
1733128580000|2024-12-02 08:36:20|204931|204841|204937.6|204847.6|204943.3|204853.3|204931|204841|21
1733108090000|2024-12-02 02:54:50|204591.1|204501.1|204583.5|204493.5|204591.1|204501.1|204579.4|204489.4|4
1733128590000|2024-12-02 08:36:30|204936.4|204846.4|204981.3|204891.3|205010.1|204920.1|204936.4|204846.4|16
1733128600000|2024-12-02 08:36:40|204978|204888|205007.1|204917.1|205011.4|204921.4|204973.4|204883.4|17
1733108100000|2024-12-02 02:55:00|204585.2|204495.2|204582.6|204492.6|204588.5|204498.5|204582.6|204492.6|5
1733128610000|2024-12-02 08:36:50|205015.4|204925.4|205015.8|204925.8|205019|204929|205014.7|204924.7|19
1733108120000|2024-12-02 02:55:20|204584.8|204494.8|204584.8|204494.8|204584.8|204494.8|204584.8|204494.8|1
1733128620000|2024-12-02 08:37:00|205013.8|204923.8|205024.2|204934.2|205026.9|204936.9|205013.8|204923.8|17
1733108130000|2024-12-02 02:55:30|204584.9|204494.9|204589.8|204499.8|204591.4|204501.4|204584.4|204494.4|6
1733128630000|2024-12-02 08:37:10|205024.5|204934.5|205024.1|204934.1|205028.2|204938.2|205019.9|204929.9|18
1733108150000|2024-12-02 02:55:50|204590.8|204500.8|204586.8|204496.8|204591.5|204501.5|204580.3|204490.3|7
1733128640000|2024-12-02 08:37:20|205024.3|204934.3|205014.4|204924.4|205026.1|204936.1|205014.2|204924.2|21
1733108160000|2024-12-02 02:56:00|204586.7|204496.7|204586.7|204496.7|204586.7|204496.7|204586.7|204496.7|1
1733128650000|2024-12-02 08:37:30|205013.7|204923.7|205022.7|204932.7|205023.5|204933.5|205012.9|204922.9|29
1733108170000|2024-12-02 02:56:10|204587.7|204497.7|204588.9|204498.9|204591.5|204501.5|204587.7|204497.7|3
1733128660000|2024-12-02 08:37:40|205020.7|204930.7|205012.6|204922.6|205022.1|204932.1|205011.5|204921.5|26
1733108180000|2024-12-02 02:56:20|204590.4|204500.4|204582.2|204492.2|204592.8|204502.8|204579.8|204489.8|5
1733128670000|2024-12-02 08:37:50|205013.6|204923.6|205011.9|204921.9|205014.8|204924.8|205010.2|204920.2|17
1733108190000|2024-12-02 02:56:30|204582.7|204492.7|204590.9|204500.9|204591.1|204501.1|204582.7|204492.7|6
1733128680000|2024-12-02 08:38:00|205010.9|204920.9|205034.9|204944.9|205045.7|204955.7|205008.6|204918.6|22
1733108200000|2024-12-02 02:56:40|204587.4|204497.4|204586.1|204496.1|204590.8|204500.8|204586.1|204496.1|4
1733128690000|2024-12-02 08:38:10|205046.6|204956.6|205049.2|204959.2|205053.2|204963.2|205045.5|204955.5|20
1733108210000|2024-12-02 02:56:50|204587.8|204497.8|204589.3|204499.3|204589.3|204499.3|204586.3|204496.3|7
1733128700000|2024-12-02 08:38:20|205049.5|204959.5|205042|204952|205049.5|204959.5|205035.4|204945.4|25
1733108220000|2024-12-02 02:57:00|204590|204500|204594.7|204504.7|204594.7|204504.7|204590|204500|2
1733128710000|2024-12-02 08:38:30|205042.6|204952.6|205050.7|204960.7|205054.8|204964.8|205042.6|204952.6|23
1733108230000|2024-12-02 02:57:10|204596.8|204506.8|204589.7|204499.7|204599.8|204509.8|204589|204499|6
1733128720000|2024-12-02 08:38:40|205051.3|204961.3|205022|204932|205051.3|204961.3|205020|204930|20
1733108240000|2024-12-02 02:57:20|204593.1|204503.1|204587.6|204497.6|204593.5|204503.5|204581.4|204491.4|7
1733128730000|2024-12-02 08:38:50|205021.5|204931.5|205025.1|204935.1|205025.1|204935.1|205021.3|204931.3|8
1733108270000|2024-12-02 02:57:50|204586.4|204496.4|204579.3|204489.3|204586.4|204496.4|204578.5|204488.5|4
1733128740000|2024-12-02 08:39:00|205042.4|204952.4|205052.6|204962.6|205063.3|204973.3|205018.2|204928.2|24
1733108280000|2024-12-02 02:58:00|204579.5|204489.5|204579.3|204489.3|204579.5|204489.5|204579.3|204489.3|2
1733128750000|2024-12-02 08:39:10|205055.6|204965.6|205054.4|204964.4|205061.8|204971.8|205053|204963|12
1733108300000|2024-12-02 02:58:20|204584.9|204494.9|204586.1|204496.1|204586.1|204496.1|204584.9|204494.9|2
1733128760000|2024-12-02 08:39:20|205054.6|204964.6|205061.1|204971.1|205062.3|204972.3|205054.5|204964.5|10
1733108310000|2024-12-02 02:58:30|204588|204498|204587.4|204497.4|204590.7|204500.7|204583.1|204493.1|10
1733128770000|2024-12-02 08:39:30|205065.1|204975.1|205066.1|204976.1|205067.7|204977.7|205061.6|204971.6|19
1733108320000|2024-12-02 02:58:40|204588.2|204498.2|204588.9|204498.9|204589.7|204499.7|204587.6|204497.6|5
1733128780000|2024-12-02 08:39:40|205065.9|204975.9|205061.7|204971.7|205067|204977|205056.7|204966.7|22
1733108330000|2024-12-02 02:58:50|204588.7|204498.7|204593.5|204503.5|204594.3|204504.3|204587.5|204497.5|9
1733128790000|2024-12-02 08:39:50|205061.5|204971.5|205061.8|204971.8|205062.7|204972.7|205061.5|204971.5|22
1733108340000|2024-12-02 02:59:00|204590.9|204500.9|204590.8|204500.8|204594.2|204504.2|204590.8|204500.8|4
1733128800000|2024-12-02 08:40:00|205061.7|204971.7|205054.1|204964.1|205065.1|204975.1|205054.1|204964.1|25
1733108350000|2024-12-02 02:59:10|204594.3|204504.3|204594.3|204504.3|204594.3|204504.3|204594.3|204504.3|1
1733128810000|2024-12-02 08:40:10|205054.9|204964.9|205000.4|204910.4|205054.9|204964.9|205000.4|204910.4|31
1733108360000|2024-12-02 02:59:20|204592.3|204502.3|204589.2|204499.2|204592.3|204502.3|204589.2|204499.2|2
1733128820000|2024-12-02 08:40:20|205001.1|204911.1|204996.8|204906.8|205003.7|204913.7|204993.8|204903.8|18
1733108380000|2024-12-02 02:59:40|204582.3|204492.3|204586.1|204496.1|204586.1|204496.1|204579.8|204489.8|8
1733128830000|2024-12-02 08:40:30|204998.6|204908.6|204992|204902|204998.6|204908.6|204992|204902|17
1733108400000|2024-12-02 03:00:00|204585.1|204495.1|204596.1|204506.1|204602|204512|204582.8|204492.8|7
1733128840000|2024-12-02 08:40:40|204990.2|204900.2|204972.9|204882.9|204997.2|204907.2|204972.9|204882.9|20
1733108410000|2024-12-02 03:00:10|204593.6|204503.6|204594.3|204504.3|204597.4|204507.4|204593.4|204503.4|5
1733128850000|2024-12-02 08:40:50|204972.6|204882.6|204970.3|204880.3|204972.6|204882.6|204970.1|204880.1|4
1733108420000|2024-12-02 03:00:20|204589.3|204499.3|204571.2|204481.2|204589.3|204499.3|204565|204475|5
1733128860000|2024-12-02 08:41:00|204967.3|204877.3|204810.1|204720.1|204967.3|204877.3|204809.8|204719.8|32
1733108430000|2024-12-02 03:00:30|204572.9|204482.9|204574.9|204484.9|204574.9|204484.9|204571.2|204481.2|6
1733128870000|2024-12-02 08:41:10|204807.9|204717.9|204815|204725|204823.2|204733.2|204807.9|204717.9|26
1733108440000|2024-12-02 03:00:40|204574.7|204484.7|204575.1|204485.1|204575.7|204485.7|204573|204483|4
1733128880000|2024-12-02 08:41:20|204814.6|204724.6|204822.1|204732.1|204822.1|204732.1|204809.2|204719.2|28
1733108450000|2024-12-02 03:00:50|204575.9|204485.9|204576.7|204486.7|204576.7|204486.7|204575.7|204485.7|5
1733128890000|2024-12-02 08:41:30|204823.7|204733.7|204819.4|204729.4|204827.3|204737.3|204818.4|204728.4|25
1733108460000|2024-12-02 03:01:00|204578.2|204488.2|204572.9|204482.9|204580.6|204490.6|204572.9|204482.9|5
1733128900000|2024-12-02 08:41:40|204822.5|204732.5|204807.4|204717.4|204822.5|204732.5|204804.1|204714.1|27
1733108470000|2024-12-02 03:01:10|204573.4|204483.4|204575.2|204485.2|204576.8|204486.8|204572.1|204482.1|5
1733128910000|2024-12-02 08:41:50|204808.3|204718.3|204810.8|204720.8|204818.2|204728.2|204805.1|204715.1|37
1733108480000|2024-12-02 03:01:20|204574.5|204484.5|204574.5|204484.5|204574.5|204484.5|204574.5|204484.5|1
1733128920000|2024-12-02 08:42:00|204807|204717|204828.6|204738.6|204832.4|204742.4|204803.1|204713.1|30
1733108490000|2024-12-02 03:01:30|204572.2|204482.2|204576|204486|204576|204486|204572.2|204482.2|2
1733128930000|2024-12-02 08:42:10|204825.9|204735.9|204815.6|204725.6|204825.9|204735.9|204807.5|204717.5|28
1733108500000|2024-12-02 03:01:40|204576.7|204486.7|204583.2|204493.2|204583.2|204493.2|204576.7|204486.7|3
1733128940000|2024-12-02 08:42:20|204815.8|204725.8|204815.1|204725.1|204818.5|204728.5|204813.4|204723.4|26
1733108510000|2024-12-02 03:01:50|204580.3|204490.3|204589.6|204499.6|204590.3|204500.3|204580.3|204490.3|6
1733128950000|2024-12-02 08:42:30|204815|204725|204808.1|204718.1|204817.1|204727.1|204807.6|204717.6|25
1733108520000|2024-12-02 03:02:00|204587.3|204497.3|204580.5|204490.5|204587.3|204497.3|204580.5|204490.5|4
1733128960000|2024-12-02 08:42:40|204810.1|204720.1|204761.5|204671.5|204810.2|204720.2|204758.8|204668.8|27
1733108530000|2024-12-02 03:02:10|204580.3|204490.3|204580.3|204490.3|204580.3|204490.3|204580.3|204490.3|1
1733128970000|2024-12-02 08:42:50|204762.1|204672.1|204764|204674|204766.3|204676.3|204760|204670|22
1733108540000|2024-12-02 03:02:20|204581.5|204491.5|204580.3|204490.3|204581.5|204491.5|204580.3|204490.3|3
1733128980000|2024-12-02 08:43:00|204761.9|204671.9|204714.8|204624.8|204763.8|204673.8|204714.2|204624.2|21
1733108550000|2024-12-02 03:02:30|204580|204490|204580.8|204490.8|204580.8|204490.8|204580|204490|2
1733128990000|2024-12-02 08:43:10|204714|204624|204722.9|204632.9|204723.4|204633.4|204714|204624|26
1733108560000|2024-12-02 03:02:40|204583.3|204493.3|204587.8|204497.8|204587.8|204497.8|204583.3|204493.3|5
1733129000000|2024-12-02 08:43:20|204723.4|204633.4|204714.9|204624.9|204723.6|204633.6|204711.6|204621.6|21
1733108570000|2024-12-02 03:02:50|204588.5|204498.5|204604.1|204514.1|204604.1|204514.1|204588.5|204498.5|6
1733129010000|2024-12-02 08:43:30|204714.7|204624.7|204686.7|204596.7|204714.7|204624.7|204686.5|204596.5|26
1733108580000|2024-12-02 03:03:00|204603.7|204513.7|204595.2|204505.2|204603.7|204513.7|204595.2|204505.2|3
1733129020000|2024-12-02 08:43:40|204689.6|204599.6|204691.3|204601.3|204691.5|204601.5|204687|204597|19
1733108590000|2024-12-02 03:03:10|204595.6|204505.6|204594.8|204504.8|204598.7|204508.7|204592.3|204502.3|6
1733129030000|2024-12-02 08:43:50|204691.4|204601.4|204679.1|204589.1|204706.6|204616.6|204678|204588|27
1733108600000|2024-12-02 03:03:20|204616.5|204526.5|204590.8|204500.8|204616.5|204526.5|204584.9|204494.9|12
1733129040000|2024-12-02 08:44:00|204675.2|204585.2|204675.8|204585.8|204678.8|204588.8|204673.7|204583.7|10
1733108620000|2024-12-02 03:03:40|204588.5|204498.5|204592.1|204502.1|204592.1|204502.1|204588.5|204498.5|2
1733129050000|2024-12-02 08:44:10|204674.6|204584.6|204675.2|204585.2|204676.6|204586.6|204672.1|204582.1|11
1733108630000|2024-12-02 03:03:50|204588.4|204498.4|204591.9|204501.9|204592.1|204502.1|204588.4|204498.4|4
1733129060000|2024-12-02 08:44:20|204676.7|204586.7|204674.6|204584.6|204679.2|204589.2|204673|204583|6
1733108640000|2024-12-02 03:04:00|204592.6|204502.6|204595.1|204505.1|204595.1|204505.1|204592.6|204502.6|2
1733129070000|2024-12-02 08:44:30|204673.1|204583.1|204676.5|204586.5|204682.4|204592.4|204673.1|204583.1|8
1733108650000|2024-12-02 03:04:10|204594.6|204504.6|204590.1|204500.1|204594.6|204504.6|204585.6|204495.6|5
1733129080000|2024-12-02 08:44:40|204671.9|204581.9|204675|204585|204686.8|204596.8|204657|204567|19
1733108660000|2024-12-02 03:04:20|204587|204497|204589.5|204499.5|204589.9|204499.9|204585|204495|8
1733129090000|2024-12-02 08:44:50|204675.5|204585.5|204666.8|204576.8|204677.5|204587.5|204666.5|204576.5|15
1733108700000|2024-12-02 03:05:00|204585.5|204495.5|204582.7|204492.7|204589.2|204499.2|204582.7|204492.7|4
1733129100000|2024-12-02 08:45:00|204663.6|204573.6|204672.8|204582.8|204683.6|204593.6|204663.6|204573.6|27
1733108710000|2024-12-02 03:05:10|204585.9|204495.9|204583.7|204493.7|204587.8|204497.8|204583.7|204493.7|5
1733129110000|2024-12-02 08:45:10|204675.4|204585.4|204681.6|204591.6|204687.5|204597.5|204672|204582|20
1733108720000|2024-12-02 03:05:20|204585.9|204495.9|204587.1|204497.1|204587.1|204497.1|204585.9|204495.9|2
1733129120000|2024-12-02 08:45:20|204679.5|204589.5|204679.4|204589.4|204684.4|204594.4|204679.4|204589.4|15
1733108730000|2024-12-02 03:05:30|204587.3|204497.3|204584.5|204494.5|204587.3|204497.3|204580.2|204490.2|7
1733129130000|2024-12-02 08:45:30|204679|204589|204666.9|204576.9|204683.4|204593.4|204664.2|204574.2|26
1733108740000|2024-12-02 03:05:40|204586|204496|204586|204496|204588.1|204498.1|204586|204496|4
1733129140000|2024-12-02 08:45:40|204666.5|204576.5|204679.3|204589.3|204710.9|204620.9|204664.7|204574.7|27
1733108750000|2024-12-02 03:05:50|204585.5|204495.5|204586.1|204496.1|204586.1|204496.1|204582|204492|4
1733129150000|2024-12-02 08:45:50|204681.7|204591.7|204686.8|204596.8|204689.5|204599.5|204679.6|204589.6|12
1733108760000|2024-12-02 03:06:00|204593.6|204503.6|204593.6|204503.6|204593.6|204503.6|204593.6|204503.6|1
1733129160000|2024-12-02 08:46:00|204684.4|204594.4|204683.2|204593.2|204692.8|204602.8|204677.4|204587.4|24
1733108780000|2024-12-02 03:06:20|204594.5|204504.5|204593.6|204503.6|204594.5|204504.5|204593.6|204503.6|2
1733129170000|2024-12-02 08:46:10|204683.5|204593.5|204686.6|204596.6|204686.9|204596.9|204682.1|204592.1|10
1733108800000|2024-12-02 03:06:40|204593.5|204503.5|204593.8|204503.8|204593.8|204503.8|204593.5|204503.5|2
1733129180000|2024-12-02 08:46:20|204683|204593|204689.3|204599.3|204689.3|204599.3|204678.9|204588.9|11
1733108810000|2024-12-02 03:06:50|204595.1|204505.1|204603|204513|204603|204513|204595.1|204505.1|3
1733129190000|2024-12-02 08:46:30|204716.8|204626.8|204680.4|204590.4|204716.8|204626.8|204677.9|204587.9|10
1733108820000|2024-12-02 03:07:00|204601.9|204511.9|204602.6|204512.6|204602.6|204512.6|204601.9|204511.9|2
1733129200000|2024-12-02 08:46:40|204682.2|204592.2|204682.4|204592.4|204691.9|204601.9|204663.6|204573.6|19
1733108830000|2024-12-02 03:07:10|204603.8|204513.8|204598.7|204508.7|204606.5|204516.5|204598.7|204508.7|4
1733129210000|2024-12-02 08:46:50|204680.4|204590.4|204683.4|204593.4|204686.6|204596.6|204664.2|204574.2|24
1733108840000|2024-12-02 03:07:20|204600.9|204510.9|204585.2|204495.2|204600.9|204510.9|204584.8|204494.8|4
1733129220000|2024-12-02 08:47:00|204682.4|204592.4|204659.9|204569.9|204682.4|204592.4|204641.3|204551.3|23
1733108850000|2024-12-02 03:07:30|204587|204497|204592.6|204502.6|204594.9|204504.9|204587|204497|6
1733129230000|2024-12-02 08:47:10|204657.1|204567.1|204651.2|204561.2|204657.3|204567.3|204641.7|204551.7|23
1733108870000|2024-12-02 03:07:50|204592.8|204502.8|204592.8|204502.8|204592.8|204502.8|204592.8|204502.8|1
1733129240000|2024-12-02 08:47:20|204651.1|204561.1|204647.3|204557.3|204654.9|204564.9|204642.8|204552.8|15
1733108880000|2024-12-02 03:08:00|204591.5|204501.5|204591|204501|204591.5|204501.5|204587.1|204497.1|4
1733129250000|2024-12-02 08:47:30|204641.5|204551.5|204637.8|204547.8|204644.9|204554.9|204637.6|204547.6|11
1733108890000|2024-12-02 03:08:10|204592.2|204502.2|204597.8|204507.8|204598.7|204508.7|204587.8|204497.8|9
1733129260000|2024-12-02 08:47:40|204639.8|204549.8|204697.3|204607.3|204702.8|204612.8|204634.6|204544.6|24
1733108900000|2024-12-02 03:08:20|204595.3|204505.3|204593.6|204503.6|204595.3|204505.3|204593.6|204503.6|2
1733129270000|2024-12-02 08:47:50|204697.1|204607.1|204674.5|204584.5|204697.1|204607.1|204674.5|204584.5|28
1733108910000|2024-12-02 03:08:30|204596.4|204506.4|204588.4|204498.4|204596.4|204506.4|204587.2|204497.2|4
1733129280000|2024-12-02 08:48:00|204662.8|204572.8|204621.1|204531.1|204662.8|204572.8|204616.9|204526.9|30
1733108920000|2024-12-02 03:08:40|204587.9|204497.9|204583.3|204493.3|204587.9|204497.9|204577.1|204487.1|4
1733129290000|2024-12-02 08:48:10|204616.9|204526.9|204606.9|204516.9|204630.8|204540.8|204596|204506|34
1733108940000|2024-12-02 03:09:00|204582.8|204492.8|204583.5|204493.5|204583.5|204493.5|204582.8|204492.8|2
1733129300000|2024-12-02 08:48:20|204604.5|204514.5|204613.2|204523.2|204621.2|204531.2|204601.5|204511.5|32
1733108960000|2024-12-02 03:09:20|204579.5|204489.5|204579.5|204489.5|204579.5|204489.5|204579.5|204489.5|1
1733129310000|2024-12-02 08:48:30|204610.5|204520.5|204602|204512|204622.9|204532.9|204599.1|204509.1|32
1733108970000|2024-12-02 03:09:30|204581|204491|204585.1|204495.1|204585.1|204495.1|204581|204491|2
1733129320000|2024-12-02 08:48:40|204601.4|204511.4|204605.1|204515.1|204613.6|204523.6|204601.4|204511.4|23
1733108980000|2024-12-02 03:09:40|204582.7|204492.7|204582.6|204492.6|204582.7|204492.7|204580|204490|3
1733129330000|2024-12-02 08:48:50|204604|204514|204608.3|204518.3|204617.7|204527.7|204600.4|204510.4|31
1733108990000|2024-12-02 03:09:50|204584.6|204494.6|204587.1|204497.1|204587.1|204497.1|204584.6|204494.6|2
1733129340000|2024-12-02 08:49:00|204606.5|204516.5|204598.7|204508.7|204606.5|204516.5|204595.8|204505.8|12
1733129350000|2024-12-02 08:49:10|204597.9|204507.9|204603.2|204513.2|204605.1|204515.1|204589.3|204499.3|12
1733109010000|2024-12-02 03:10:10|204582|204492|204574.1|204484.1|204582|204492|204570.8|204480.8|3
1733129360000|2024-12-02 08:49:20|204598.2|204508.2|204589.7|204499.7|204603|204513|204589.7|204499.7|14
1733109020000|2024-12-02 03:10:20|204574.6|204484.6|204576.5|204486.5|204576.5|204486.5|204574.6|204484.6|2
1733129370000|2024-12-02 08:49:30|204593.1|204503.1|204597.4|204507.4|204602.7|204512.7|204588.4|204498.4|17
1733109050000|2024-12-02 03:10:50|204576.3|204486.3|204576.3|204486.3|204576.3|204486.3|204576.3|204486.3|1
1733129380000|2024-12-02 08:49:40|204599|204509|204590.5|204500.5|204605.6|204515.6|204587|204497|27
1733109060000|2024-12-02 03:11:00|204577.5|204487.5|204575|204485|204577.5|204487.5|204572.8|204482.8|5
1733129390000|2024-12-02 08:49:50|204588.6|204498.6|204595.2|204505.2|204598.1|204508.1|204586.4|204496.4|23
1733109070000|2024-12-02 03:11:10|204575.8|204485.8|204580.2|204490.2|204580.2|204490.2|204575.8|204485.8|3
1733109090000|2024-12-02 03:11:30|204579.2|204489.2|204579|204489|204579.2|204489.2|204578.4|204488.4|3
1733129400000|2024-12-02 08:50:00|204594|204504|204589.2|204499.2|204598.1|204508.1|204579|204489|19
1733109110000|2024-12-02 03:11:50|204576.8|204486.8|204577.5|204487.5|204577.5|204487.5|204576.8|204486.8|2
1733129410000|2024-12-02 08:50:10|204589.3|204499.3|204620|204530|204626.1|204536.1|204580.7|204490.7|26
1733109130000|2024-12-02 03:12:10|204579|204489|204573.2|204483.2|204579|204489|204573.2|204483.2|3
1733129420000|2024-12-02 08:50:20|204619.9|204529.9|204596|204506|204619.9|204529.9|204591.5|204501.5|28
1733109140000|2024-12-02 03:12:20|204575.9|204485.9|204574|204484|204575.9|204485.9|204571.5|204481.5|4
1733129430000|2024-12-02 08:50:30|204594.8|204504.8|204599.6|204509.6|204603.3|204513.3|204594.8|204504.8|14
1733109150000|2024-12-02 03:12:30|204575.2|204485.2|204574.6|204484.6|204575.2|204485.2|204571.8|204481.8|4
1733129440000|2024-12-02 08:50:40|204600.2|204510.2|204641.7|204551.7|204641.7|204551.7|204595.7|204505.7|15
1733109180000|2024-12-02 03:13:00|204576.4|204486.4|204585.7|204495.7|204588.4|204498.4|204576.4|204486.4|5
1733129450000|2024-12-02 08:50:50|204640.7|204550.7|204642.1|204552.1|204646.1|204556.1|204638.9|204548.9|13
1733109190000|2024-12-02 03:13:10|204588.1|204498.1|204600.9|204510.9|204600.9|204510.9|204588.1|204498.1|4
1733129460000|2024-12-02 08:51:00|204637.7|204547.7|204632.5|204542.5|204646.4|204556.4|204630.9|204540.9|32
1733109200000|2024-12-02 03:13:20|204593.1|204503.1|204595.8|204505.8|204595.8|204505.8|204593.1|204503.1|3
1733129470000|2024-12-02 08:51:10|204630.8|204540.8|204613.4|204523.4|204639.5|204549.5|204604.5|204514.5|21
1733109220000|2024-12-02 03:13:40|204596.3|204506.3|204585.6|204495.6|204596.3|204506.3|204585.3|204495.3|9
1733129480000|2024-12-02 08:51:20|204613.7|204523.7|204622.5|204532.5|204622.5|204532.5|204608.9|204518.9|7
1733109230000|2024-12-02 03:13:50|204588|204498|204599.3|204509.3|204614.3|204524.3|204587.1|204497.1|17
1733129490000|2024-12-02 08:51:30|204612.9|204522.9|204631.4|204541.4|204641|204551|204612.9|204522.9|21
1733109240000|2024-12-02 03:14:00|204599.8|204509.8|204598.9|204508.9|204600.8|204510.8|204594.4|204504.4|11
1733129500000|2024-12-02 08:51:40|204632.6|204542.6|204636.1|204546.1|204642.2|204552.2|204630.9|204540.9|10
1733109250000|2024-12-02 03:14:10|204596.3|204506.3|204596.7|204506.7|204608.1|204518.1|204594.5|204504.5|10
1733129510000|2024-12-02 08:51:50|204638.9|204548.9|204635.5|204545.5|204639.2|204549.2|204627.5|204537.5|20
1733109280000|2024-12-02 03:14:40|204594.2|204504.2|204594.6|204504.6|204594.6|204504.6|204588.7|204498.7|5
1733129520000|2024-12-02 08:52:00|204632.1|204542.1|204633.6|204543.6|204642.2|204552.2|204630.3|204540.3|20
1733109300000|2024-12-02 03:15:00|204590.6|204500.6|204499.8|204409.8|204590.6|204500.6|204498.4|204408.4|22
1733129530000|2024-12-02 08:52:10|204630|204540|204646|204556|204646|204556|204630|204540|16
1733109310000|2024-12-02 03:15:10|204502.8|204412.8|204501.3|204411.3|204504.9|204414.9|204498|204408|12
1733129540000|2024-12-02 08:52:20|204643|204553|204646.9|204556.9|204649.1|204559.1|204643|204553|5
1733109320000|2024-12-02 03:15:20|204501.2|204411.2|204502.4|204412.4|204505.9|204415.9|204501.2|204411.2|10
1733129550000|2024-12-02 08:52:30|204643.2|204553.2|204616.3|204526.3|204648.7|204558.7|204616.3|204526.3|21
1733109330000|2024-12-02 03:15:30|204505.2|204415.2|204498.8|204408.8|204505.2|204415.2|204494.1|204404.1|14
1733129560000|2024-12-02 08:52:40|204617|204527|204616.5|204526.5|204617.5|204527.5|204616.5|204526.5|9
1733109340000|2024-12-02 03:15:40|204498.6|204408.6|204505.7|204415.7|204516|204426|204498.6|204408.6|12
1733129570000|2024-12-02 08:52:50|204608.4|204518.4|204597.1|204507.1|204608.4|204518.4|204592.2|204502.2|28
1733109350000|2024-12-02 03:15:50|204505.6|204415.6|204509|204419|204511|204421|204498.1|204408.1|16
1733129580000|2024-12-02 08:53:00|204598.4|204508.4|204604.2|204514.2|204605.9|204515.9|204589|204499|10
1733109360000|2024-12-02 03:16:00|204508.9|204418.9|204508.9|204418.9|204508.9|204418.9|204508.9|204418.9|1
1733129590000|2024-12-02 08:53:10|204599.7|204509.7|204594.9|204504.9|204606.1|204516.1|204594.6|204504.6|17
1733109370000|2024-12-02 03:16:10|204506.1|204416.1|204497.8|204407.8|204513.5|204423.5|204495.3|204405.3|12
1733129600000|2024-12-02 08:53:20|204592.9|204502.9|204589.6|204499.6|204592.9|204502.9|204578.2|204488.2|29
1733109390000|2024-12-02 03:16:30|204504.3|204414.3|204510.6|204420.6|204511.5|204421.5|204504.3|204414.3|3
1733129610000|2024-12-02 08:53:30|204583.9|204493.9|204592|204502|204596.1|204506.1|204583.9|204493.9|16
1733109400000|2024-12-02 03:16:40|204510|204420|204499.6|204409.6|204510|204420|204495.7|204405.7|6
1733129620000|2024-12-02 08:53:40|204591.7|204501.7|204592.4|204502.4|204601.9|204511.9|204586.1|204496.1|14
1733109420000|2024-12-02 03:17:00|204496.8|204406.8|204496.8|204406.8|204496.8|204406.8|204496.8|204406.8|1
1733129630000|2024-12-02 08:53:50|204594.4|204504.4|204598.6|204508.6|204602|204512|204584.2|204494.2|18
1733109430000|2024-12-02 03:17:10|204499.5|204409.5|204511.9|204421.9|204514.6|204424.6|204499.5|204409.5|6
1733129640000|2024-12-02 08:54:00|204600.5|204510.5|204595.8|204505.8|204600.9|204510.9|204592.2|204502.2|12
1733109440000|2024-12-02 03:17:20|204514|204424|204514|204424|204517.4|204427.4|204514|204424|3
1733129650000|2024-12-02 08:54:10|204592.8|204502.8|204580.9|204490.9|204597.8|204507.8|204580.9|204490.9|18
1733109450000|2024-12-02 03:17:30|204514.2|204424.2|204498.9|204408.9|204514.2|204424.2|204498.9|204408.9|7
1733129660000|2024-12-02 08:54:20|204580.8|204490.8|204579.1|204489.1|204584.1|204494.1|204570.1|204480.1|16
1733109460000|2024-12-02 03:17:40|204505.4|204415.4|204504.9|204414.9|204508.3|204418.3|204504.9|204414.9|5
1733129670000|2024-12-02 08:54:30|204575.6|204485.6|204595.7|204505.7|204595.7|204505.7|204574.8|204484.8|10
1733109470000|2024-12-02 03:17:50|204507.4|204417.4|204505.5|204415.5|204507.4|204417.4|204505.2|204415.2|3
1733129680000|2024-12-02 08:54:40|204599.3|204509.3|204615|204525|204623.3|204533.3|204599.3|204509.3|25
1733109480000|2024-12-02 03:18:00|204506|204416|204533.8|204443.8|204538.2|204448.2|204506|204416|10
1733129690000|2024-12-02 08:54:50|204616|204526|204605.7|204515.7|204628.3|204538.3|204605.7|204515.7|34
1733109490000|2024-12-02 03:18:10|204534.5|204444.5|204510|204420|204546.6|204456.6|204510|204420|15
1733129700000|2024-12-02 08:55:00|204604|204514|204593.4|204503.4|204604|204514|204588.5|204498.5|18
1733109500000|2024-12-02 03:18:20|204506.4|204416.4|204506.5|204416.5|204508.2|204418.2|204503.3|204413.3|15
1733129710000|2024-12-02 08:55:10|204599.9|204509.9|204598.5|204508.5|204603.8|204513.8|204593.6|204503.6|16
1733109510000|2024-12-02 03:18:30|204505.5|204415.5|204509.8|204419.8|204512.8|204422.8|204505.3|204415.3|13
1733129720000|2024-12-02 08:55:20|204602|204512|204603.8|204513.8|204605.7|204515.7|204588.3|204498.3|24
1733109520000|2024-12-02 03:18:40|204505.3|204415.3|204506.2|204416.2|204507.5|204417.5|204505.3|204415.3|5
1733129730000|2024-12-02 08:55:30|204598.8|204508.8|204590.3|204500.3|204604.3|204514.3|204588.1|204498.1|20
1733109530000|2024-12-02 03:18:50|204508.3|204418.3|204510|204420|204510.1|204420.1|204508.3|204418.3|3
1733129740000|2024-12-02 08:55:40|204591.2|204501.2|204589.5|204499.5|204600.1|204510.1|204589.5|204499.5|16
1733109540000|2024-12-02 03:19:00|204510.5|204420.5|204509.9|204419.9|204513.3|204423.3|204498.2|204408.2|10
1733129750000|2024-12-02 08:55:50|204584.1|204494.1|204579|204489|204585.9|204495.9|204569.2|204479.2|21
1733109560000|2024-12-02 03:19:20|204512.2|204422.2|204493.9|204403.9|204515.1|204425.1|204492.5|204402.5|15
1733129760000|2024-12-02 08:56:00|204580.2|204490.2|204577.5|204487.5|204580.2|204490.2|204572.7|204482.7|12
1733109570000|2024-12-02 03:19:30|204497.3|204407.3|204499.4|204409.4|204499.4|204409.4|204497.3|204407.3|3
1733129770000|2024-12-02 08:56:10|204572.7|204482.7|204507.8|204417.8|204576.9|204486.9|204502.6|204412.6|27
1733109580000|2024-12-02 03:19:40|204499.9|204409.9|204497.6|204407.6|204501.9|204411.9|204494.5|204404.5|7
1733129780000|2024-12-02 08:56:20|204497.1|204407.1|204490.4|204400.4|204513.3|204423.3|204480.9|204390.9|36
1733109590000|2024-12-02 03:19:50|204498|204408|204503.4|204413.4|204503.9|204413.9|204498|204408|7
1733129790000|2024-12-02 08:56:30|204489.7|204399.7|204473.5|204383.5|204491.6|204401.6|204471.5|204381.5|34
1733109600000|2024-12-02 03:20:00|204503.7|204413.7|204512|204422|204515.7|204425.7|204502.4|204412.4|19
1733129800000|2024-12-02 08:56:40|204472|204382|204548.3|204458.3|204553.5|204463.5|204468.5|204378.5|32
1733109610000|2024-12-02 03:20:10|204509|204419|204507.1|204417.1|204519.1|204429.1|204507.1|204417.1|6
1733129810000|2024-12-02 08:56:50|204552.3|204462.3|204545.7|204455.7|204553.2|204463.2|204537.7|204447.7|30
1733109620000|2024-12-02 03:20:20|204504.1|204414.1|204504.1|204414.1|204504.1|204414.1|204504.1|204414.1|1
1733129820000|2024-12-02 08:57:00|204529.6|204439.6|204513.2|204423.2|204532.1|204442.1|204513.2|204423.2|21
1733109630000|2024-12-02 03:20:30|204503.4|204413.4|204505.5|204415.5|204505.9|204415.9|204502.3|204412.3|5
1733129830000|2024-12-02 08:57:10|204514.6|204424.6|204512.5|204422.5|204514.8|204424.8|204508.8|204418.8|9
1733109640000|2024-12-02 03:20:40|204505.8|204415.8|204506.1|204416.1|204508.8|204418.8|204505.8|204415.8|7
1733129840000|2024-12-02 08:57:20|204513.5|204423.5|204501.2|204411.2|204517.7|204427.7|204501.2|204411.2|10
1733109650000|2024-12-02 03:20:50|204506.9|204416.9|204502.6|204412.6|204510.9|204420.9|204502.6|204412.6|9
1733129850000|2024-12-02 08:57:30|204502.4|204412.4|204519.1|204429.1|204551.3|204461.3|204502.4|204412.4|28
1733109660000|2024-12-02 03:21:00|204503|204413|204506.2|204416.2|204507.1|204417.1|204503|204413|7
1733129860000|2024-12-02 08:57:40|204508.8|204418.8|204516.3|204426.3|204518.7|204428.7|204508.8|204418.8|14
1733109670000|2024-12-02 03:21:10|204507.8|204417.8|204510.6|204420.6|204513.4|204423.4|204505.4|204415.4|8
1733129870000|2024-12-02 08:57:50|204522.8|204432.8|204519.2|204429.2|204528.8|204438.8|204519.2|204429.2|15
1733109680000|2024-12-02 03:21:20|204509.2|204419.2|204511.6|204421.6|204518.9|204428.9|204508.1|204418.1|9
1733129880000|2024-12-02 08:58:00|204517|204427|204516.6|204426.6|204524.2|204434.2|204514.1|204424.1|13
1733109690000|2024-12-02 03:21:30|204508.2|204418.2|204512|204422|204512|204422|204499.9|204409.9|7
1733129890000|2024-12-02 08:58:10|204516.7|204426.7|204517.3|204427.3|204528|204438|204513.5|204423.5|24
1733109700000|2024-12-02 03:21:40|204511.5|204421.5|204506.2|204416.2|204511.5|204421.5|204504.8|204414.8|8
1733129900000|2024-12-02 08:58:20|204517.1|204427.1|204521.3|204431.3|204522|204432|204507|204417|14
1733109710000|2024-12-02 03:21:50|204502.5|204412.5|204505.4|204415.4|204506.8|204416.8|204502.5|204412.5|3
1733129910000|2024-12-02 08:58:30|204526.7|204436.7|204560|204470|204565.9|204475.9|204526.7|204436.7|30
1733109720000|2024-12-02 03:22:00|204503.8|204413.8|204505.7|204415.7|204509|204419|204503.7|204413.7|9
1733129920000|2024-12-02 08:58:40|204561.1|204471.1|204585.4|204495.4|204585.4|204495.4|204559.6|204469.6|31
1733109730000|2024-12-02 03:22:10|204504.8|204414.8|204507.3|204417.3|204512.8|204422.8|204500.5|204410.5|11
1733129930000|2024-12-02 08:58:50|204582.8|204492.8|204574.9|204484.9|204582.8|204492.8|204569.6|204479.6|33
1733109740000|2024-12-02 03:22:20|204510.8|204420.8|204514.1|204424.1|204517.4|204427.4|204510.8|204420.8|4
1733129940000|2024-12-02 08:59:00|204564.8|204474.8|204565.5|204475.5|204570.3|204480.3|204564.5|204474.5|11
1733109750000|2024-12-02 03:22:30|204510.7|204420.7|204524.2|204434.2|204524.2|204434.2|204508.9|204418.9|9
1733129950000|2024-12-02 08:59:10|204565.7|204475.7|204566.1|204476.1|204569.6|204479.6|204561|204471|12
1733109760000|2024-12-02 03:22:40|204524.7|204434.7|204534.7|204444.7|204534.7|204444.7|204524.7|204434.7|3
1733129960000|2024-12-02 08:59:20|204565.9|204475.9|204563.1|204473.1|204572.6|204482.6|204559.8|204469.8|13
1733109770000|2024-12-02 03:22:50|204534.9|204444.9|204520.3|204430.3|204541.3|204451.3|204507.6|204417.6|15
1733129970000|2024-12-02 08:59:30|204559.8|204469.8|204570.3|204480.3|204579|204489|204559.8|204469.8|27
1733109780000|2024-12-02 03:23:00|204519.7|204429.7|204522.7|204432.7|204522.9|204432.9|204519.7|204429.7|6
1733129980000|2024-12-02 08:59:40|204572.4|204482.4|204576.5|204486.5|204589.1|204499.1|204572.4|204482.4|23
1733109790000|2024-12-02 03:23:10|204523.5|204433.5|204526.2|204436.2|204526.2|204436.2|204518.5|204428.5|7
1733129990000|2024-12-02 08:59:50|204578.2|204488.2|204574.2|204484.2|204584.1|204494.1|204572.5|204482.5|31
1733109800000|2024-12-02 03:23:20|204528|204438|204544.1|204454.1|204550.9|204460.9|204528|204438|10
1733130000000|2024-12-02 09:00:00|204570.7|204480.7|204564.3|204474.3|204572.9|204482.9|204558.3|204468.3|26
1733109810000|2024-12-02 03:23:30|204543.8|204453.8|204544.4|204454.4|204550|204460|204543.8|204453.8|4
1733130010000|2024-12-02 09:00:10|204564.5|204474.5|204562.3|204472.3|204572.5|204482.5|204561.5|204471.5|18
1733109820000|2024-12-02 03:23:40|204544.6|204454.6|204544.6|204454.6|204544.6|204454.6|204544.6|204454.6|1
1733130020000|2024-12-02 09:00:20|204564.5|204474.5|204523.8|204433.8|204568.4|204478.4|204514.3|204424.3|21
1733109830000|2024-12-02 03:23:50|204537.6|204447.6|204550.5|204460.5|204550.5|204460.5|204530.6|204440.6|6
1733130030000|2024-12-02 09:00:30|204520.4|204430.4|204527.9|204437.9|204528.8|204438.8|204512.8|204422.8|19
1733109840000|2024-12-02 03:24:00|204551.3|204461.3|204552|204462|204553.8|204463.8|204551.3|204461.3|3
1733130040000|2024-12-02 09:00:40|204527.1|204437.1|204519.8|204429.8|204527.4|204437.4|204515.3|204425.3|18
1733109850000|2024-12-02 03:24:10|204551|204461|204541.5|204451.5|204551|204461|204541.1|204451.1|6
1733130050000|2024-12-02 09:00:50|204517|204427|204511.5|204421.5|204517.7|204427.7|204508|204418|23
1733109860000|2024-12-02 03:24:20|204542.8|204452.8|204544.7|204454.7|204544.7|204454.7|204542.8|204452.8|4
1733130060000|2024-12-02 09:01:00|204516.8|204426.8|204519.4|204429.4|204520.5|204430.5|204515.1|204425.1|12
1733109870000|2024-12-02 03:24:30|204544.2|204454.2|204490.9|204400.9|204544.6|204454.6|204490.9|204400.9|12
1733130070000|2024-12-02 09:01:10|204520.4|204430.4|204502.3|204412.3|204523.5|204433.5|204501.8|204411.8|20
1733109880000|2024-12-02 03:24:40|204491.2|204401.2|204497.7|204407.7|204507.5|204417.5|204491.2|204401.2|14
1733130080000|2024-12-02 09:01:20|204501.7|204411.7|204511.2|204421.2|204512.3|204422.3|204501.7|204411.7|21
1733109890000|2024-12-02 03:24:50|204497.8|204407.8|204508.2|204418.2|204510.4|204420.4|204486.1|204396.1|27
1733130090000|2024-12-02 09:01:30|204508.4|204418.4|204493.5|204403.5|204510.2|204420.2|204487.7|204397.7|21
1733130100000|2024-12-02 09:01:40|204493.8|204403.8|204497.5|204407.5|204504.2|204414.2|204472.2|204382.2|18
1733109900000|2024-12-02 03:25:00|204508.3|204418.3|204496.2|204406.2|204511.8|204421.8|204496.1|204406.1|24
1733130110000|2024-12-02 09:01:50|204498|204408|204436.5|204346.5|204498.5|204408.5|204431.3|204341.3|27
1733109910000|2024-12-02 03:25:10|204496.3|204406.3|204497.9|204407.9|204499.2|204409.2|204496.2|204406.2|18
1733130120000|2024-12-02 09:02:00|204430.8|204340.8|204403.6|204313.6|204434.6|204344.6|204403.6|204313.6|34
1733109920000|2024-12-02 03:25:20|204498|204408|204496.2|204406.2|204502|204412|204491.5|204401.5|20
1733130130000|2024-12-02 09:02:10|204411.2|204321.2|204475|204385|204483.8|204393.8|204411.2|204321.2|24
1733109930000|2024-12-02 03:25:30|204494.2|204404.2|204494.7|204404.7|204506.9|204416.9|204494.2|204404.2|20
1733130140000|2024-12-02 09:02:20|204474.9|204384.9|204482.4|204392.4|204514.3|204424.3|204469.2|204379.2|29
1733109940000|2024-12-02 03:25:40|204513.2|204423.2|204489.6|204399.6|204513.2|204423.2|204484.6|204394.6|18
1733130150000|2024-12-02 09:02:30|204480.6|204390.6|204471.1|204381.1|204490.8|204400.8|204471.1|204381.1|27
1733109950000|2024-12-02 03:25:50|204497.1|204407.1|204494|204404|204505.9|204415.9|204493.6|204403.6|14
1733130160000|2024-12-02 09:02:40|204471.5|204381.5|204452.9|204362.9|204475.5|204385.5|204443|204353|23
1733109960000|2024-12-02 03:26:00|204504|204414|204508|204418|204508|204418|204494.3|204404.3|15
1733130170000|2024-12-02 09:02:50|204453.5|204363.5|204413.2|204323.2|204453.5|204363.5|204402.3|204312.3|28
1733109970000|2024-12-02 03:26:10|204499.5|204409.5|204498.4|204408.4|204499.5|204409.5|204497.6|204407.6|3
1733130180000|2024-12-02 09:03:00|204415.5|204325.5|204420.9|204330.9|204422.1|204332.1|204415.5|204325.5|21
1733109980000|2024-12-02 03:26:20|204495.8|204405.8|204490.2|204400.2|204496.6|204406.6|204485.4|204395.4|17
1733130190000|2024-12-02 09:03:10|204414.5|204324.5|204400.1|204310.1|204429.5|204339.5|204393|204303|25
1733109990000|2024-12-02 03:26:30|204489|204399|204491.7|204401.7|204509.5|204419.5|204484.4|204394.4|9
1733130200000|2024-12-02 09:03:20|204396|204306|204397.7|204307.7|204413.5|204323.5|204396|204306|17
1733110000000|2024-12-02 03:26:40|204493.9|204403.9|204503.7|204413.7|204503.7|204413.7|204491.2|204401.2|3
1733130210000|2024-12-02 09:03:30|204397.2|204307.2|204384.1|204294.1|204397.2|204307.2|204378.3|204288.3|30
1733110010000|2024-12-02 03:26:50|204507.1|204417.1|204507.1|204417.1|204507.1|204417.1|204507.1|204417.1|1
1733130220000|2024-12-02 09:03:40|204388.7|204298.7|204374.9|204284.9|204395.8|204305.8|204368|204278|28
1733110020000|2024-12-02 03:27:00|204503.7|204413.7|204504|204414|204504|204414|204497|204407|3
1733130230000|2024-12-02 09:03:50|204374.4|204284.4|204402.3|204312.3|204405.2|204315.2|204374.4|204284.4|30
1733110030000|2024-12-02 03:27:10|204496.2|204406.2|204496.2|204406.2|204496.2|204406.2|204496.2|204406.2|1
1733130240000|2024-12-02 09:04:00|204393.3|204303.3|204392.7|204302.7|204395.7|204305.7|204381|204291|25
1733110040000|2024-12-02 03:27:20|204499.6|204409.6|204508.9|204418.9|204508.9|204418.9|204499.6|204409.6|2
1733130250000|2024-12-02 09:04:10|204393|204303|204395.7|204305.7|204395.9|204305.9|204378.3|204288.3|23
1733110050000|2024-12-02 03:27:30|204510.1|204420.1|204485|204395|204510.1|204420.1|204484.8|204394.8|9
1733130260000|2024-12-02 09:04:20|204395.9|204305.9|204395.9|204305.9|204397.1|204307.1|204389.7|204299.7|15
1733110060000|2024-12-02 03:27:40|204488.9|204398.9|204514.1|204424.1|204515.6|204425.6|204488.9|204398.9|7
1733130270000|2024-12-02 09:04:30|204395.4|204305.4|204400.7|204310.7|204403.5|204313.5|204389.9|204299.9|20
1733110090000|2024-12-02 03:28:10|204514.5|204424.5|204496|204406|204514.5|204424.5|204489|204399|6
1733130280000|2024-12-02 09:04:40|204399.9|204309.9|204401.9|204311.9|204405|204315|204382.9|204292.9|21
1733110100000|2024-12-02 03:28:20|204491.8|204401.8|204491.8|204401.8|204491.8|204401.8|204491.8|204401.8|1
1733130290000|2024-12-02 09:04:50|204401.8|204311.8|204400.3|204310.3|204414.4|204324.4|204393.5|204303.5|30
1733110110000|2024-12-02 03:28:30|204502|204412|204487|204397|204502|204412|204487|204397|3
1733130300000|2024-12-02 09:05:00|204389.8|204299.8|204403.1|204313.1|204412.2|204322.2|204377|204287|28
1733110120000|2024-12-02 03:28:40|204487.5|204397.5|204486.3|204396.3|204503.5|204413.5|204484.9|204394.9|12
1733130310000|2024-12-02 09:05:10|204403|204313|204394|204304|204407.8|204317.8|204389.4|204299.4|27
1733110130000|2024-12-02 03:28:50|204506.9|204416.9|204511.6|204421.6|204511.6|204421.6|204493.7|204403.7|4
1733130320000|2024-12-02 09:05:20|204387.7|204297.7|204419.5|204329.5|204420.1|204330.1|204386.5|204296.5|23
1733110140000|2024-12-02 03:29:00|204512.2|204422.2|204501.3|204411.3|204513.6|204423.6|204501.3|204411.3|4
1733130330000|2024-12-02 09:05:30|204419.7|204329.7|204397|204307|204423.3|204333.3|204394.5|204304.5|24
1733110150000|2024-12-02 03:29:10|204501.9|204411.9|204490.9|204400.9|204502.7|204412.7|204490.9|204400.9|3
1733130340000|2024-12-02 09:05:40|204396.8|204306.8|204425.2|204335.2|204425.2|204335.2|204394.7|204304.7|25
1733110160000|2024-12-02 03:29:20|204498.9|204408.9|204487.1|204397.1|204498.9|204408.9|204487.1|204397.1|5
1733130350000|2024-12-02 09:05:50|204424.9|204334.9|204446.4|204356.4|204455.9|204365.9|204424.9|204334.9|28
1733110170000|2024-12-02 03:29:30|204486.3|204396.3|204501.1|204411.1|204501.1|204411.1|204484.7|204394.7|8
1733130360000|2024-12-02 09:06:00|204446.2|204356.2|204451.8|204361.8|204453.4|204363.4|204437.2|204347.2|23
1733110180000|2024-12-02 03:29:40|204501.5|204411.5|204486.3|204396.3|204506.5|204416.5|204485|204395|7
1733130370000|2024-12-02 09:06:10|204450.9|204360.9|204430.2|204340.2|204454.1|204364.1|204429.4|204339.4|19
1733110190000|2024-12-02 03:29:50|204487.8|204397.8|204500.8|204410.8|204500.8|204410.8|204486.8|204396.8|3
1733130380000|2024-12-02 09:06:20|204436.4|204346.4|204425.7|204335.7|204439.1|204349.1|204425.7|204335.7|12
1733110200000|2024-12-02 03:30:00|204502.8|204412.8|204488.1|204398.1|204505.5|204415.5|204485|204395|11
1733130390000|2024-12-02 09:06:30|204428.5|204338.5|204434.5|204344.5|204437.6|204347.6|204425.8|204335.8|20
1733110220000|2024-12-02 03:30:20|204487.9|204397.9|204485.3|204395.3|204499.7|204409.7|204484.7|204394.7|7
1733130400000|2024-12-02 09:06:40|204437.5|204347.5|204432|204342|204437.8|204347.8|204432|204342|12
1733110230000|2024-12-02 03:30:30|204496.1|204406.1|204499.5|204409.5|204499.5|204409.5|204496.1|204406.1|2
1733130410000|2024-12-02 09:06:50|204427|204337|204438.1|204348.1|204438.1|204348.1|204421.5|204331.5|15
1733110240000|2024-12-02 03:30:40|204500|204410|204487.5|204397.5|204500|204410|204487.5|204397.5|2
1733130420000|2024-12-02 09:07:00|204438.2|204348.2|204430.3|204340.3|204438.2|204348.2|204428.5|204338.5|14
1733110250000|2024-12-02 03:30:50|204489.5|204399.5|204489.5|204399.5|204489.5|204399.5|204489.5|204399.5|1
1733130430000|2024-12-02 09:07:10|204431.3|204341.3|204430.9|204340.9|204434|204344|204425.8|204335.8|12
1733110270000|2024-12-02 03:31:10|204492.2|204402.2|204454.7|204364.7|204500.6|204410.6|204454.1|204364.1|14
1733130440000|2024-12-02 09:07:20|204434.7|204344.7|204434.3|204344.3|204438.9|204348.9|204431.5|204341.5|13
1733110280000|2024-12-02 03:31:20|204450.3|204360.3|204440.8|204350.8|204451.2|204361.2|204438|204348|16
1733130450000|2024-12-02 09:07:30|204430.9|204340.9|204438.1|204348.1|204438.1|204348.1|204429.5|204339.5|9
1733110290000|2024-12-02 03:31:30|204441|204351|204441|204351|204441|204351|204441|204351|1
1733130460000|2024-12-02 09:07:40|204436.5|204346.5|204437.7|204347.7|204439.7|204349.7|204435.4|204345.4|10
1733110300000|2024-12-02 03:31:40|204440.8|204350.8|204447.6|204357.6|204447.6|204357.6|204439.4|204349.4|5
1733130470000|2024-12-02 09:07:50|204436.1|204346.1|204421.6|204331.6|204436.1|204346.1|204400.5|204310.5|25
1733110310000|2024-12-02 03:31:50|204447.3|204357.3|204452.4|204362.4|204461.1|204371.1|204447.3|204357.3|6
1733130480000|2024-12-02 09:08:00|204419.5|204329.5|204406.1|204316.1|204433.4|204343.4|204400|204310|28
1733110320000|2024-12-02 03:32:00|204454.4|204364.4|204449|204359|204455.4|204365.4|204449|204359|4
1733130490000|2024-12-02 09:08:10|204406.2|204316.2|204393.5|204303.5|204412.8|204322.8|204392|204302|31
1733110330000|2024-12-02 03:32:10|204442.6|204352.6|204440.4|204350.4|204447.4|204357.4|204436.6|204346.6|4
1733130500000|2024-12-02 09:08:20|204393.7|204303.7|204364|204274|204393.9|204303.9|204359.9|204269.9|35
1733110340000|2024-12-02 03:32:20|204438.4|204348.4|204448.7|204358.7|204460.2|204370.2|204436.6|204346.6|9
1733130510000|2024-12-02 09:08:30|204364.8|204274.8|204369.4|204279.4|204374.7|204284.7|204364.8|204274.8|33
1733110350000|2024-12-02 03:32:30|204447.3|204357.3|204439.5|204349.5|204447.3|204357.3|204439.5|204349.5|3
1733130520000|2024-12-02 09:08:40|204369.2|204279.2|204366|204276|204376|204286|204365.5|204275.5|26
1733110360000|2024-12-02 03:32:40|204441.1|204351.1|204457.5|204367.5|204457.7|204367.7|204441.1|204351.1|6
1733130530000|2024-12-02 09:08:50|204365|204275|204386|204296|204422.1|204332.1|204365|204275|27
1733110370000|2024-12-02 03:32:50|204460.5|204370.5|204475.1|204385.1|204476.7|204386.7|204460.5|204370.5|6
1733130540000|2024-12-02 09:09:00|204386.6|204296.6|204388.4|204298.4|204389.6|204299.6|204363.3|204273.3|28
1733110380000|2024-12-02 03:33:00|204471.2|204381.2|204468.1|204378.1|204472.7|204382.7|204459.3|204369.3|14
1733130550000|2024-12-02 09:09:10|204388.3|204298.3|204364.7|204274.7|204388.3|204298.3|204357.8|204267.8|35
1733110390000|2024-12-02 03:33:10|204462.3|204372.3|204467.5|204377.5|204467.5|204377.5|204452.4|204362.4|4
1733130560000|2024-12-02 09:09:20|204365.1|204275.1|204357.9|204267.9|204369.4|204279.4|204350.2|204260.2|28
1733110400000|2024-12-02 03:33:20|204468.1|204378.1|204464.7|204374.7|204468.1|204378.1|204464.1|204374.1|5
1733130570000|2024-12-02 09:09:30|204357.7|204267.7|204340.4|204250.4|204357.7|204267.7|204340.1|204250.1|18
1733110410000|2024-12-02 03:33:30|204467.5|204377.5|204473.3|204383.3|204473.3|204383.3|204466|204376|7
1733130580000|2024-12-02 09:09:40|204341.4|204251.4|204339.1|204249.1|204343.8|204253.8|204336.8|204246.8|25
1733110420000|2024-12-02 03:33:40|204473.9|204383.9|204464.9|204374.9|204474.3|204384.3|204463.5|204373.5|7
1733130590000|2024-12-02 09:09:50|204339|204249|204343.7|204253.7|204345.2|204255.2|204339|204249|15
1733110430000|2024-12-02 03:33:50|204439.4|204349.4|204437.4|204347.4|204439.4|204349.4|204433.8|204343.8|8
1733110440000|2024-12-02 03:34:00|204440.1|204350.1|204459.5|204369.5|204460.5|204370.5|204440.1|204350.1|7
1733110450000|2024-12-02 03:34:10|204459.7|204369.7|204459.9|204369.9|204459.9|204369.9|204459.7|204369.7|2
1733110460000|2024-12-02 03:34:20|204456.4|204366.4|204432.1|204342.1|204456.4|204366.4|204423.7|204333.7|8
1733110470000|2024-12-02 03:34:30|204432.3|204342.3|204432.5|204342.5|204432.5|204342.5|204432.3|204342.3|2
1733110480000|2024-12-02 03:34:40|204432.7|204342.7|204432.7|204342.7|204432.7|204342.7|204432.7|204342.7|1
1733110490000|2024-12-02 03:34:50|204434|204344|204436.5|204346.5|204436.5|204346.5|204434|204344|4
1733110500000|2024-12-02 03:35:00|204441|204351|204441.1|204351.1|204450.8|204360.8|204438|204348|23
1733110510000|2024-12-02 03:35:10|204437.7|204347.7|204438.7|204348.7|204438.7|204348.7|204437.7|204347.7|2
1733110520000|2024-12-02 03:35:20|204447.3|204357.3|204448.4|204358.4|204451.4|204361.4|204447.3|204357.3|5
1733110530000|2024-12-02 03:35:30|204445.2|204355.2|204409.3|204319.3|204448|204358|204409.1|204319.1|9
1733110540000|2024-12-02 03:35:40|204409.5|204319.5|204411.5|204321.5|204411.5|204321.5|204408.9|204318.9|9
1733110550000|2024-12-02 03:35:50|204411.7|204321.7|204421.3|204331.3|204421.3|204331.3|204411.7|204321.7|3
1733110560000|2024-12-02 03:36:00|204425|204335|204430.6|204340.6|204430.6|204340.6|204425|204335|2
1733110570000|2024-12-02 03:36:10|204430.8|204340.8|204430.8|204340.8|204430.8|204340.8|204430.8|204340.8|1
1733110580000|2024-12-02 03:36:20|204420.2|204330.2|204415.5|204325.5|204425.6|204335.6|204414.8|204324.8|7
1733110600000|2024-12-02 03:36:40|204422.9|204332.9|204422.9|204332.9|204422.9|204332.9|204422.9|204332.9|1
1733110620000|2024-12-02 03:37:00|204425.8|204335.8|204404.4|204314.4|204427|204337|204404.4|204314.4|8
1733110630000|2024-12-02 03:37:10|204404.6|204314.6|204405.2|204315.2|204405.2|204315.2|204404.6|204314.6|2
1733110650000|2024-12-02 03:37:30|204402.5|204312.5|204402.5|204312.5|204402.5|204312.5|204402.5|204312.5|1
1733110670000|2024-12-02 03:37:50|204412.5|204322.5|204413.6|204323.6|204413.6|204323.6|204412.5|204322.5|2
1733110680000|2024-12-02 03:38:00|204414.2|204324.2|204417.5|204327.5|204438.5|204348.5|204414.2|204324.2|8
1733110690000|2024-12-02 03:38:10|204433.9|204343.9|204428.1|204338.1|204433.9|204343.9|204426|204336|4
1733110700000|2024-12-02 03:38:20|204420.5|204330.5|204411|204321|204420.5|204330.5|204411|204321|2
1733110710000|2024-12-02 03:38:30|204409.8|204319.8|204411.9|204321.9|204423.3|204333.3|204409.2|204319.2|14
1733110720000|2024-12-02 03:38:40|204409.3|204319.3|204412.5|204322.5|204412.5|204322.5|204407.7|204317.7|7
1733110740000|2024-12-02 03:39:00|204417.7|204327.7|204405.5|204315.5|204417.7|204327.7|204405.5|204315.5|6
1733110750000|2024-12-02 03:39:10|204403.5|204313.5|204404.8|204314.8|204404.8|204314.8|204402|204312|3
1733110760000|2024-12-02 03:39:20|204405|204315|204411.6|204321.6|204413|204323|204404|204314|14
1733110770000|2024-12-02 03:39:30|204410|204320|204412.2|204322.2|204416.8|204326.8|204410|204320|9
1733110780000|2024-12-02 03:39:40|204410.2|204320.2|204410.4|204320.4|204421.4|204331.4|204410.2|204320.2|10
1733110790000|2024-12-02 03:39:50|204412|204322|204412.8|204322.8|204423.8|204333.8|204411.8|204321.8|12
1733110800000|2024-12-02 03:40:00|204410|204320|204409.6|204319.6|204430.9|204340.9|204409.2|204319.2|9
1733110810000|2024-12-02 03:40:10|204409.8|204319.8|204409.8|204319.8|204410|204320|204409.8|204319.8|3
1733110820000|2024-12-02 03:40:20|204410|204320|204407|204317|204410|204320|204407|204317|3
1733110830000|2024-12-02 03:40:30|204407.2|204317.2|204404.3|204314.3|204409.3|204319.3|204403|204313|6
1733110840000|2024-12-02 03:40:40|204403.8|204313.8|204409|204319|204414.8|204324.8|204403.8|204313.8|10
1733110850000|2024-12-02 03:40:50|204410.3|204320.3|204411.3|204321.3|204411.3|204321.3|204406|204316|19
1733110860000|2024-12-02 03:41:00|204426.5|204336.5|204415.2|204325.2|204426.5|204336.5|204408.6|204318.6|19
1733110870000|2024-12-02 03:41:10|204414.4|204324.4|204411.1|204321.1|204414.4|204324.4|204408.4|204318.4|5
1733110880000|2024-12-02 03:41:20|204408.3|204318.3|204399.8|204309.8|204413.3|204323.3|204399.4|204309.4|6
1733110890000|2024-12-02 03:41:30|204398.8|204308.8|204407.6|204317.6|204407.6|204317.6|204397.8|204307.8|4
1733110910000|2024-12-02 03:41:50|204406.4|204316.4|204407|204317|204407|204317|204406.4|204316.4|2
1733110920000|2024-12-02 03:42:00|204409.6|204319.6|204410.1|204320.1|204414.5|204324.5|204409.3|204319.3|8
1733110930000|2024-12-02 03:42:10|204411.5|204321.5|204409.9|204319.9|204411.5|204321.5|204409.7|204319.7|3
1733110940000|2024-12-02 03:42:20|204411.1|204321.1|204413.1|204323.1|204413.7|204323.7|204411.1|204321.1|4
1733110950000|2024-12-02 03:42:30|204411.3|204321.3|204410.3|204320.3|204411.3|204321.3|204408.5|204318.5|4
1733110960000|2024-12-02 03:42:40|204408.3|204318.3|204408.2|204318.2|204424.1|204334.1|204403|204313|11
1733110970000|2024-12-02 03:42:50|204409.2|204319.2|204406.2|204316.2|204409.2|204319.2|204406.2|204316.2|4
1733110980000|2024-12-02 03:43:00|204419.6|204329.6|204424.9|204334.9|204424.9|204334.9|204408.5|204318.5|17
1733110990000|2024-12-02 03:43:10|204422.1|204332.1|204408.5|204318.5|204422.1|204332.1|204408.1|204318.1|4
1733111000000|2024-12-02 03:43:20|204409.1|204319.1|204409.1|204319.1|204409.1|204319.1|204409.1|204319.1|1
1733111010000|2024-12-02 03:43:30|204408.7|204318.7|204409.5|204319.5|204414.1|204324.1|204405.1|204315.1|8
1733111020000|2024-12-02 03:43:40|204406.7|204316.7|204407.7|204317.7|204422.7|204332.7|204406.5|204316.5|8
1733111030000|2024-12-02 03:43:50|204402.6|204312.6|204380|204290|204402.6|204312.6|204373|204283|8
1733111040000|2024-12-02 03:44:00|204394.4|204304.4|204370.5|204280.5|204394.8|204304.8|204370.5|204280.5|10
1733111050000|2024-12-02 03:44:10|204370.3|204280.3|204370.3|204280.3|204370.3|204280.3|204370.3|204280.3|1
1733111060000|2024-12-02 03:44:20|204370.1|204280.1|204370.3|204280.3|204370.3|204280.3|204370.1|204280.1|2
1733111070000|2024-12-02 03:44:30|204370.5|204280.5|204370.5|204280.5|204370.5|204280.5|204370.5|204280.5|1
1733111090000|2024-12-02 03:44:50|204373.5|204283.5|204382.3|204292.3|204386.5|204296.5|204373.5|204283.5|8
1733111100000|2024-12-02 03:45:00|204383.9|204293.9|204381.9|204291.9|204401.3|204311.3|204378.7|204288.7|21
1733111110000|2024-12-02 03:45:10|204382.3|204292.3|204380.5|204290.5|204384.5|204294.5|204379.5|204289.5|12
1733111120000|2024-12-02 03:45:20|204379.9|204289.9|204382.5|204292.5|204382.5|204292.5|204379.7|204289.7|4
1733111130000|2024-12-02 03:45:30|204385.1|204295.1|204383|204293|204385.1|204295.1|204377.5|204287.5|7
1733111140000|2024-12-02 03:45:40|204381.3|204291.3|204381.8|204291.8|204386.8|204296.8|204381|204291|11
1733111150000|2024-12-02 03:45:50|204384.3|204294.3|204378.8|204288.8|204384.3|204294.3|204378.3|204288.3|7
1733111160000|2024-12-02 03:46:00|204381|204291|204381.3|204291.3|204382.3|204292.3|204380.1|204290.1|7
1733111170000|2024-12-02 03:46:10|204380.3|204290.3|204381.5|204291.5|204381.5|204291.5|204380.3|204290.3|2
1733111190000|2024-12-02 03:46:30|204380.8|204290.8|204386.3|204296.3|204386.3|204296.3|204380.5|204290.5|4
1733111200000|2024-12-02 03:46:40|204381.5|204291.5|204379|204289|204381.5|204291.5|204376.8|204286.8|4
1733111210000|2024-12-02 03:46:50|204379.6|204289.6|204381.2|204291.2|204381.2|204291.2|204378.6|204288.6|6
1733111220000|2024-12-02 03:47:00|204379.8|204289.8|204374.8|204284.8|204381.2|204291.2|204374.8|204284.8|5
1733111230000|2024-12-02 03:47:10|204375.8|204285.8|204379.8|204289.8|204379.8|204289.8|204375.8|204285.8|3
1733111240000|2024-12-02 03:47:20|204380|204290|204384.2|204294.2|204384.2|204294.2|204380|204290|2
1733111250000|2024-12-02 03:47:30|204385.8|204295.8|204385.8|204295.8|204385.8|204295.8|204385.8|204295.8|1
1733111260000|2024-12-02 03:47:40|204385.2|204295.2|204380.5|204290.5|204385.2|204295.2|204380.5|204290.5|3
1733111270000|2024-12-02 03:47:50|204381.1|204291.1|204382.5|204292.5|204382.5|204292.5|204380.9|204290.9|3
1733111280000|2024-12-02 03:48:00|204383.1|204293.1|204385.5|204295.5|204389.5|204299.5|204383.1|204293.1|8
1733111290000|2024-12-02 03:48:10|204384.3|204294.3|204381|204291|204384.3|204294.3|204377.8|204287.8|4
1733111300000|2024-12-02 03:48:20|204379.6|204289.6|204380.4|204290.4|204380.4|204290.4|204379.6|204289.6|2
1733111310000|2024-12-02 03:48:30|204385.6|204295.6|204387.6|204297.6|204388.8|204298.8|204385.6|204295.6|3
1733111320000|2024-12-02 03:48:40|204387|204297|204381.8|204291.8|204387|204297|204381.8|204291.8|3
1733111330000|2024-12-02 03:48:50|204383.2|204293.2|204383.2|204293.2|204383.2|204293.2|204383.2|204293.2|1
1733111340000|2024-12-02 03:49:00|204382.6|204292.6|204396.2|204306.2|204397|204307|204382.6|204292.6|9
1733111350000|2024-12-02 03:49:10|204395|204305|204395.8|204305.8|204395.8|204305.8|204395|204305|2
1733111360000|2024-12-02 03:49:20|204395.6|204305.6|204395.6|204305.6|204395.6|204305.6|204395.6|204305.6|1
1733111380000|2024-12-02 03:49:40|204393|204303|204393|204303|204393|204303|204393|204303|1
1733111390000|2024-12-02 03:49:50|204392.9|204302.9|204377.3|204287.3|204392.9|204302.9|204376.1|204286.1|11
1733111400000|2024-12-02 03:50:00|204378.1|204288.1|204379.3|204289.3|204379.3|204289.3|204377.7|204287.7|7
1733111420000|2024-12-02 03:50:20|204379.8|204289.8|204379.8|204289.8|204379.8|204289.8|204379.8|204289.8|1
1733111430000|2024-12-02 03:50:30|204384|204294|204384|204294|204384|204294|204384|204294|1
1733111440000|2024-12-02 03:50:40|204377|204287|204377|204287|204378.8|204288.8|204375.8|204285.8|8
1733111460000|2024-12-02 03:51:00|204377.4|204287.4|204379.4|204289.4|204386.6|204296.6|204377.4|204287.4|5
1733111470000|2024-12-02 03:51:10|204378.8|204288.8|204374.3|204284.3|204379|204289|204374.3|204284.3|3
1733111480000|2024-12-02 03:51:20|204381.9|204291.9|204379.2|204289.2|204381.9|204291.9|204379.2|204289.2|2
1733111490000|2024-12-02 03:51:30|204380.4|204290.4|204379.8|204289.8|204383|204293|204379.4|204289.4|6
1733111520000|2024-12-02 03:52:00|204378.8|204288.8|204385.4|204295.4|204395.4|204305.4|204375.5|204285.5|11
1733111540000|2024-12-02 03:52:20|204388.1|204298.1|204389.3|204299.3|204389.9|204299.9|204388.1|204298.1|3
1733111570000|2024-12-02 03:52:50|204387.3|204297.3|204398.8|204308.8|204398.8|204308.8|204387.3|204297.3|4
1733111590000|2024-12-02 03:53:10|204398.7|204308.7|204389.2|204299.2|204398.7|204308.7|204389.2|204299.2|5
1733111600000|2024-12-02 03:53:20|204398|204308|204407.3|204317.3|204408.1|204318.1|204398|204308|5
1733111620000|2024-12-02 03:53:40|204404.5|204314.5|204393.5|204303.5|204404.5|204314.5|204393.5|204303.5|2
1733111630000|2024-12-02 03:53:50|204402.3|204312.3|204405.5|204315.5|204406.3|204316.3|204397.7|204307.7|5
1733111640000|2024-12-02 03:54:00|204406.1|204316.1|204398.9|204308.9|204406.1|204316.1|204398.9|204308.9|2
1733111650000|2024-12-02 03:54:10|204407.7|204317.7|204398.3|204308.3|204407.8|204317.8|204398.3|204308.3|8
1733111660000|2024-12-02 03:54:20|204409.5|204319.5|204409.5|204319.5|204409.5|204319.5|204409.5|204319.5|1
1733111680000|2024-12-02 03:54:40|204409.8|204319.8|204409.8|204319.8|204409.8|204319.8|204409.8|204319.8|1
1733111690000|2024-12-02 03:54:50|204401.4|204311.4|204401.4|204311.4|204409.4|204319.4|204400.2|204310.2|4
1733111700000|2024-12-02 03:55:00|204404.3|204314.3|204450.8|204360.8|204450.8|204360.8|204404.3|204314.3|11
1733111710000|2024-12-02 03:55:10|204449.6|204359.6|204448.2|204358.2|204453.4|204363.4|204448.2|204358.2|9
1733111730000|2024-12-02 03:55:30|204451.6|204361.6|204464.6|204374.6|204469.4|204379.4|204451.6|204361.6|3
1733111740000|2024-12-02 03:55:40|204464.4|204374.4|204461.6|204371.6|204464.4|204374.4|204456|204366|7
1733111750000|2024-12-02 03:55:50|204461.8|204371.8|204462.2|204372.2|204462.8|204372.8|204456|204366|9
1733111760000|2024-12-02 03:56:00|204460.8|204370.8|204463.2|204373.2|204463.4|204373.4|204456.4|204366.4|6
1733111770000|2024-12-02 03:56:10|204456|204366|204466.8|204376.8|204466.8|204376.8|204456|204366|5
1733111790000|2024-12-02 03:56:30|204467.5|204377.5|204467.5|204377.5|204467.5|204377.5|204467.5|204377.5|1
1733111800000|2024-12-02 03:56:40|204466.3|204376.3|204465.8|204375.8|204466.3|204376.3|204462.3|204372.3|4
1733111810000|2024-12-02 03:56:50|204465|204375|204465.1|204375.1|204465.1|204375.1|204465|204375|2
1733111820000|2024-12-02 03:57:00|204464.9|204374.9|204470.9|204380.9|204471.9|204381.9|204464.9|204374.9|3
1733111830000|2024-12-02 03:57:10|204471.1|204381.1|204471.1|204381.1|204471.1|204381.1|204471.1|204381.1|1
1733111840000|2024-12-02 03:57:20|204470.3|204380.3|204470.3|204380.3|204470.3|204380.3|204470.3|204380.3|1
1733111850000|2024-12-02 03:57:30|204474.7|204384.7|204454.9|204364.9|204479.1|204389.1|204452.3|204362.3|8
1733111860000|2024-12-02 03:57:40|204454.7|204364.7|204464.6|204374.6|204464.6|204374.6|204454.7|204364.7|3
1733111870000|2024-12-02 03:57:50|204462|204372|204463.5|204373.5|204465.6|204375.6|204462|204372|4
1733111880000|2024-12-02 03:58:00|204453.1|204363.1|204440.2|204350.2|204453.1|204363.1|204440.2|204350.2|4
1733111890000|2024-12-02 03:58:10|204441.4|204351.4|204442.7|204352.7|204442.7|204352.7|204441.4|204351.4|2
1733111910000|2024-12-02 03:58:30|204443.4|204353.4|204444.9|204354.9|204444.9|204354.9|204443.4|204353.4|2
1733111920000|2024-12-02 03:58:40|204445.5|204355.5|204444.8|204354.8|204445.5|204355.5|204442.8|204352.8|3
1733111930000|2024-12-02 03:58:50|204442.8|204352.8|204445.8|204355.8|204445.8|204355.8|204438.8|204348.8|8
1733111940000|2024-12-02 03:59:00|204442.4|204352.4|204459.1|204369.1|204459.1|204369.1|204442.4|204352.4|4
1733111950000|2024-12-02 03:59:10|204462.5|204372.5|204473.5|204383.5|204492|204402|204462.5|204372.5|11
1733111960000|2024-12-02 03:59:20|204473.7|204383.7|204473.5|204383.5|204473.7|204383.7|204473.5|204383.5|2
1733111980000|2024-12-02 03:59:40|204474.2|204384.2|204474|204384|204474.7|204384.7|204474|204384|3
1733112000000|2024-12-02 04:00:00|204479|204389|204511.2|204421.2|204511.7|204421.7|204479|204389|12
1733112010000|2024-12-02 04:00:10|204514.3|204424.3|204505.3|204415.3|204514.3|204424.3|204486.8|204396.8|10
1733112020000|2024-12-02 04:00:20|204505.4|204415.4|204483.9|204393.9|204505.4|204415.4|204482.6|204392.6|8
1733112030000|2024-12-02 04:00:30|204483.7|204393.7|204482.8|204392.8|204487.2|204397.2|204478.1|204388.1|7
1733112040000|2024-12-02 04:00:40|204480.4|204390.4|204472.1|204382.1|204480.4|204390.4|204456.6|204366.6|9
1733112050000|2024-12-02 04:00:50|204472|204382|204465|204375|204472|204382|204465|204375|4
1733112060000|2024-12-02 04:01:00|204468.2|204378.2|204494.8|204404.8|204498.2|204408.2|204468.2|204378.2|10
1733112070000|2024-12-02 04:01:10|204497.1|204407.1|204502.5|204412.5|204502.5|204412.5|204497.1|204407.1|2
1733112090000|2024-12-02 04:01:30|204509.2|204419.2|204509.9|204419.9|204509.9|204419.9|204501|204411|5
1733112100000|2024-12-02 04:01:40|204511.4|204421.4|204522|204432|204527.4|204437.4|204511.4|204421.4|4
1733112110000|2024-12-02 04:01:50|204520.3|204430.3|204515.7|204425.7|204520.3|204430.3|204515.7|204425.7|2
1733112120000|2024-12-02 04:02:00|204519.9|204429.9|204509.5|204419.5|204532.3|204442.3|204506.2|204416.2|7
1733112140000|2024-12-02 04:02:20|204509.4|204419.4|204481.1|204391.1|204509.4|204419.4|204478.8|204388.8|8
1733112150000|2024-12-02 04:02:30|204483.3|204393.3|204495.1|204405.1|204511.9|204421.9|204483.3|204393.3|8
1733112160000|2024-12-02 04:02:40|204495.2|204405.2|204488.3|204398.3|204495.2|204405.2|204488.3|204398.3|3
1733112170000|2024-12-02 04:02:50|204488.4|204398.4|204501.2|204411.2|204502.7|204412.7|204488.4|204398.4|4
1733112180000|2024-12-02 04:03:00|204505.1|204415.1|204501.6|204411.6|204516.9|204426.9|204492.1|204402.1|8
1733112190000|2024-12-02 04:03:10|204501.8|204411.8|204493.8|204403.8|204501.8|204411.8|204490.2|204400.2|4
1733112200000|2024-12-02 04:03:20|204499.5|204409.5|204495.1|204405.1|204499.5|204409.5|204495.1|204405.1|2
1733112210000|2024-12-02 04:03:30|204495.3|204405.3|204496.4|204406.4|204496.4|204406.4|204482.8|204392.8|8
1733112230000|2024-12-02 04:03:50|204496.7|204406.7|204481.7|204391.7|204507.4|204417.4|204481.7|204391.7|7
1733112240000|2024-12-02 04:04:00|204484.8|204394.8|204485|204395|204485|204395|204483.8|204393.8|3
1733112250000|2024-12-02 04:04:10|204487.1|204397.1|204484.2|204394.2|204487.3|204397.3|204481.7|204391.7|13
1733112260000|2024-12-02 04:04:20|204483.7|204393.7|204479.4|204389.4|204487.8|204397.8|204479.4|204389.4|11
1733112270000|2024-12-02 04:04:30|204482.7|204392.7|204488.3|204398.3|204490.5|204400.5|204482.7|204392.7|6
1733112280000|2024-12-02 04:04:40|204487.8|204397.8|204499.2|204409.2|204499.2|204409.2|204487.8|204397.8|4
1733112290000|2024-12-02 04:04:50|204496.3|204406.3|204485.6|204395.6|204496.3|204406.3|204485.6|204395.6|7
1733112300000|2024-12-02 04:05:00|204488.4|204398.4|204482.9|204392.9|204488.4|204398.4|204482|204392|10
1733112330000|2024-12-02 04:05:30|204482.5|204392.5|204478|204388|204482.5|204392.5|204478|204388|3
1733112350000|2024-12-02 04:05:50|204478.3|204388.3|204478.3|204388.3|204478.3|204388.3|204478.3|204388.3|1
1733112360000|2024-12-02 04:06:00|204486.3|204396.3|204501.1|204411.1|204505|204415|204486.3|204396.3|8
1733112370000|2024-12-02 04:06:10|204503.7|204413.7|204503.7|204413.7|204503.7|204413.7|204503.7|204413.7|1
1733112380000|2024-12-02 04:06:20|204503.5|204413.5|204503.5|204413.5|204503.5|204413.5|204503.5|204413.5|1
1733112390000|2024-12-02 04:06:30|204487|204397|204487|204397|204487|204397|204487|204397|1
1733112410000|2024-12-02 04:06:50|204493.6|204403.6|204512.8|204422.8|204514|204424|204493.6|204403.6|3
1733112420000|2024-12-02 04:07:00|204515.7|204425.7|204494.5|204404.5|204515.7|204425.7|204484.7|204394.7|8
1733112440000|2024-12-02 04:07:20|204500.3|204410.3|204507.3|204417.3|204510.1|204420.1|204500.3|204410.3|4
1733112460000|2024-12-02 04:07:40|204507.8|204417.8|204507.8|204417.8|204507.8|204417.8|204507.8|204417.8|1
1733112470000|2024-12-02 04:07:50|204511|204421|204508.3|204418.3|204511|204421|204508.3|204418.3|2
1733112480000|2024-12-02 04:08:00|204514.4|204424.4|204509.7|204419.7|204533.3|204443.3|204509.6|204419.6|10
1733112490000|2024-12-02 04:08:10|204509.8|204419.8|204509.8|204419.8|204509.8|204419.8|204509.8|204419.8|1
1733112510000|2024-12-02 04:08:30|204510|204420|204510.1|204420.1|204513.5|204423.5|204510|204420|3
1733112520000|2024-12-02 04:08:40|204513.5|204423.5|204513.5|204423.5|204513.5|204423.5|204513.5|204423.5|1
1733112530000|2024-12-02 04:08:50|204509.8|204419.8|204511.2|204421.2|204515.4|204425.4|204498.1|204408.1|9
1733112540000|2024-12-02 04:09:00|204512.7|204422.7|204506.6|204416.6|204512.7|204422.7|204503.5|204413.5|12
1733112570000|2024-12-02 04:09:30|204504.5|204414.5|204504.5|204414.5|204504.5|204414.5|204504.5|204414.5|1
1733112580000|2024-12-02 04:09:40|204514|204424|204520.2|204430.2|204520.2|204430.2|204514|204424|4
1733112590000|2024-12-02 04:09:50|204516|204426|204503.2|204413.2|204516|204426|204503.2|204413.2|3
1733112600000|2024-12-02 04:10:00|204508.2|204418.2|204511.1|204421.1|204513.3|204423.3|204508.2|204418.2|3
1733112630000|2024-12-02 04:10:30|204516.5|204426.5|204490.9|204400.9|204516.5|204426.5|204490.9|204400.9|5
1733112650000|2024-12-02 04:10:50|204488.4|204398.4|204451.6|204361.6|204488.4|204398.4|204451.6|204361.6|6
1733112660000|2024-12-02 04:11:00|204458.1|204368.1|204467.6|204377.6|204469.9|204379.9|204458.1|204368.1|10
1733112670000|2024-12-02 04:11:10|204468.8|204378.8|204478.2|204388.2|204478.2|204388.2|204468.8|204378.8|2
1733112680000|2024-12-02 04:11:20|204478.7|204388.7|204474.7|204384.7|204478.7|204388.7|204472.7|204382.7|4
1733112690000|2024-12-02 04:11:30|204471.1|204381.1|204469.6|204379.6|204471.1|204381.1|204468.7|204378.7|3
1733112700000|2024-12-02 04:11:40|204469.7|204379.7|204473.6|204383.6|204473.6|204383.6|204469.7|204379.7|3
1733112720000|2024-12-02 04:12:00|204476.9|204386.9|204440.5|204350.5|204488.5|204398.5|204439.7|204349.7|13
1733112730000|2024-12-02 04:12:10|204440|204350|204441.9|204351.9|204443.7|204353.7|204440|204350|12
1733112740000|2024-12-02 04:12:20|204442.8|204352.8|204448.3|204358.3|204454.6|204364.6|204442.3|204352.3|7
1733112780000|2024-12-02 04:13:00|204441.5|204351.5|204469.2|204379.2|204469.2|204379.2|204441.5|204351.5|6
1733112810000|2024-12-02 04:13:30|204466.5|204376.5|204439.5|204349.5|204466.5|204376.5|204439.5|204349.5|3
1733112820000|2024-12-02 04:13:40|204439.4|204349.4|204444.2|204354.2|204444.2|204354.2|204439.4|204349.4|5
1733112830000|2024-12-02 04:13:50|204447|204357|204447.2|204357.2|204447.2|204357.2|204447|204357|2
1733112840000|2024-12-02 04:14:00|204454.5|204364.5|204446.3|204356.3|204458|204368|204439.5|204349.5|16
1733112850000|2024-12-02 04:14:10|204449|204359|204458.2|204368.2|204458.2|204368.2|204441.1|204351.1|10
1733112860000|2024-12-02 04:14:20|204452.7|204362.7|204446|204356|204452.7|204362.7|204442.3|204352.3|5
1733112870000|2024-12-02 04:14:30|204448.6|204358.6|204448|204358|204460.7|204370.7|204442.8|204352.8|5
1733112880000|2024-12-02 04:14:40|204450.4|204360.4|204452.9|204362.9|204452.9|204362.9|204450.4|204360.4|2
1733112890000|2024-12-02 04:14:50|204450.7|204360.7|204464.3|204374.3|204464.3|204374.3|204450.5|204360.5|4
1733112900000|2024-12-02 04:15:00|204464.2|204374.2|204477.7|204387.7|204477.7|204387.7|204461.9|204371.9|4
1733112910000|2024-12-02 04:15:10|204475|204385|204475|204385|204475|204385|204475|204385|1
1733112920000|2024-12-02 04:15:20|204477.2|204387.2|204476.9|204386.9|204477.2|204387.2|204475.8|204385.8|3
1733112940000|2024-12-02 04:15:40|204449.3|204359.3|204467.1|204377.1|204467.1|204377.1|204449.3|204359.3|6
1733112950000|2024-12-02 04:15:50|204463.3|204373.3|204467.3|204377.3|204467.3|204377.3|204463.3|204373.3|2
1733112970000|2024-12-02 04:16:10|204466.3|204376.3|204466.3|204376.3|204466.3|204376.3|204466.3|204376.3|1
1733113000000|2024-12-02 04:16:40|204466.9|204376.9|204466.9|204376.9|204466.9|204376.9|204466.9|204376.9|1
1733113010000|2024-12-02 04:16:50|204469.7|204379.7|204466.3|204376.3|204469.7|204379.7|204466.3|204376.3|2
1733113040000|2024-12-02 04:17:20|204465.5|204375.5|204465.5|204375.5|204465.5|204375.5|204465.5|204375.5|1
1733113050000|2024-12-02 04:17:30|204469.4|204379.4|204468.9|204378.9|204490.4|204400.4|204468.1|204378.1|8
1733113060000|2024-12-02 04:17:40|204469.1|204379.1|204469.1|204379.1|204469.1|204379.1|204469.1|204379.1|1
1733113070000|2024-12-02 04:17:50|204469.3|204379.3|204469.3|204379.3|204469.3|204379.3|204469.3|204379.3|1
1733113080000|2024-12-02 04:18:00|204469|204379|204469|204379|204469|204379|204469|204379|1
1733113100000|2024-12-02 04:18:20|204476|204386|204476|204386|204476|204386|204476|204386|1
1733113110000|2024-12-02 04:18:30|204476.2|204386.2|204470.5|204380.5|204476.2|204386.2|204470.5|204380.5|2
1733113140000|2024-12-02 04:19:00|204469|204379|204469|204379|204469|204379|204469|204379|1
1733113160000|2024-12-02 04:19:20|204470.3|204380.3|204470.3|204380.3|204470.3|204380.3|204470.3|204380.3|1
1733113190000|2024-12-02 04:19:50|204469|204379|204469|204379|204469|204379|204469|204379|1
1733113200000|2024-12-02 04:20:00|204469.8|204379.8|204494.9|204404.9|204494.9|204404.9|204469.8|204379.8|5
1733113210000|2024-12-02 04:20:10|204495.1|204405.1|204495.1|204405.1|204495.1|204405.1|204495.1|204405.1|1
1733113220000|2024-12-02 04:20:20|204494.9|204404.9|204488.3|204398.3|204494.9|204404.9|204488.3|204398.3|2
1733113230000|2024-12-02 04:20:30|204491.1|204401.1|204491.1|204401.1|204491.1|204401.1|204491.1|204401.1|1
1733113260000|2024-12-02 04:21:00|204490.8|204400.8|204488.6|204398.6|204491|204401|204481.8|204391.8|5
1733113270000|2024-12-02 04:21:10|204491.9|204401.9|204494.9|204404.9|204494.9|204404.9|204491.9|204401.9|2
1733113280000|2024-12-02 04:21:20|204493.3|204403.3|204487.2|204397.2|204493.3|204403.3|204480.2|204390.2|4
1733113310000|2024-12-02 04:21:50|204488.5|204398.5|204488.5|204398.5|204488.5|204398.5|204488.5|204398.5|1
1733113320000|2024-12-02 04:22:00|204488.8|204398.8|204488.8|204398.8|204488.8|204398.8|204488.8|204398.8|1
1733113330000|2024-12-02 04:22:10|204487.2|204397.2|204487.2|204397.2|204487.2|204397.2|204487.2|204397.2|1
1733113360000|2024-12-02 04:22:40|204487|204397|204499.6|204409.6|204501|204411|204487|204397|4
1733113380000|2024-12-02 04:23:00|204496|204406|204472.9|204382.9|204496|204406|204472.9|204382.9|4
1733113390000|2024-12-02 04:23:10|204476.7|204386.7|204474.3|204384.3|204476.7|204386.7|204474.3|204384.3|2
1733113400000|2024-12-02 04:23:20|204471.4|204381.4|204465.4|204375.4|204471.4|204381.4|204465.4|204375.4|3
1733113410000|2024-12-02 04:23:30|204466|204376|204465.2|204375.2|204466|204376|204465.2|204375.2|2
1733113440000|2024-12-02 04:24:00|204465|204375|204470|204380|204470|204380|204465|204375|2
1733113460000|2024-12-02 04:24:20|204469.6|204379.6|204465.8|204375.8|204469.6|204379.6|204465.8|204375.8|2
1733113490000|2024-12-02 04:24:50|204465|204375|204465|204375|204465|204375|204465|204375|1
1733113500000|2024-12-02 04:25:00|204464.3|204374.3|204451|204361|204465|204375|204449|204359|7
1733113510000|2024-12-02 04:25:10|204436.1|204346.1|204443.3|204353.3|204443.3|204353.3|204436.1|204346.1|3
1733113520000|2024-12-02 04:25:20|204438.9|204348.9|204443.9|204353.9|204443.9|204353.9|204433.3|204343.3|4
1733113530000|2024-12-02 04:25:30|204438.1|204348.1|204396.3|204306.3|204444.1|204354.1|204396.3|204306.3|4
1733113540000|2024-12-02 04:25:40|204393.5|204303.5|204396.1|204306.1|204396.3|204306.3|204391.9|204301.9|11
1733113550000|2024-12-02 04:25:50|204396.3|204306.3|204396.1|204306.1|204396.3|204306.3|204396.1|204306.1|2
1733113560000|2024-12-02 04:26:00|204396.3|204306.3|204396.1|204306.1|204396.3|204306.3|204396.1|204306.1|2
1733113570000|2024-12-02 04:26:10|204395.3|204305.3|204390.1|204300.1|204395.3|204305.3|204389.3|204299.3|4
1733113580000|2024-12-02 04:26:20|204389.9|204299.9|204389.9|204299.9|204389.9|204299.9|204389.9|204299.9|1
1733113600000|2024-12-02 04:26:40|204390.1|204300.1|204390.1|204300.1|204390.1|204300.1|204390.1|204300.1|1
1733113610000|2024-12-02 04:26:50|204392|204302|204392|204302|204392|204302|204392|204302|1
1733113620000|2024-12-02 04:27:00|204394.4|204304.4|204394.4|204304.4|204394.4|204304.4|204394.4|204304.4|1
1733113630000|2024-12-02 04:27:10|204390|204300|204390|204300|204390|204300|204390|204300|1
1733113650000|2024-12-02 04:27:30|204388.8|204298.8|204390.2|204300.2|204393|204303|204380.1|204290.1|4
1733113660000|2024-12-02 04:27:40|204388.2|204298.2|204376.4|204286.4|204388.2|204298.2|204376.4|204286.4|4
1733113670000|2024-12-02 04:27:50|204379.1|204289.1|204386.5|204296.5|204386.5|204296.5|204379.1|204289.1|3
1733113680000|2024-12-02 04:28:00|204381.9|204291.9|204386.1|204296.1|204386.1|204296.1|204381.9|204291.9|2
1733113690000|2024-12-02 04:28:10|204389.7|204299.7|204389.7|204299.7|204391.3|204301.3|204389.7|204299.7|3
1733113700000|2024-12-02 04:28:20|204388.5|204298.5|204388.5|204298.5|204388.5|204298.5|204388.5|204298.5|1
1733113710000|2024-12-02 04:28:30|204381.5|204291.5|204379|204289|204381.5|204291.5|204379|204289|2
1733113720000|2024-12-02 04:28:40|204381.7|204291.7|204381.7|204291.7|204381.7|204291.7|204381.7|204291.7|1
1733113730000|2024-12-02 04:28:50|204383.1|204293.1|204390.3|204300.3|204393.9|204303.9|204383.1|204293.1|6
1733113740000|2024-12-02 04:29:00|204391.9|204301.9|204397|204307|204402.4|204312.4|204391.9|204301.9|5
1733113750000|2024-12-02 04:29:10|204394.2|204304.2|204391.2|204301.2|204394.2|204304.2|204389.6|204299.6|4
1733113760000|2024-12-02 04:29:20|204392.8|204302.8|204396.8|204306.8|204396.8|204306.8|204392.8|204302.8|3
1733113780000|2024-12-02 04:29:40|204396.6|204306.6|204396.6|204306.6|204396.6|204306.6|204396.6|204306.6|1
1733113800000|2024-12-02 04:30:00|204397|204307|204400.5|204310.5|204400.5|204310.5|204390.8|204300.8|5
1733113810000|2024-12-02 04:30:10|204388.5|204298.5|204392.3|204302.3|204392.3|204302.3|204388.5|204298.5|2
1733113820000|2024-12-02 04:30:20|204394.7|204304.7|204394.7|204304.7|204394.7|204304.7|204394.7|204304.7|1
1733113830000|2024-12-02 04:30:30|204394.3|204304.3|204394.3|204304.3|204394.3|204304.3|204394.3|204304.3|1
1733113840000|2024-12-02 04:30:40|204395.5|204305.5|204396.1|204306.1|204396.1|204306.1|204395.5|204305.5|2
1733113850000|2024-12-02 04:30:50|204394|204304|204391.8|204301.8|204395.3|204305.3|204389.3|204299.3|5
1733113860000|2024-12-02 04:31:00|204394.7|204304.7|204397.1|204307.1|204397.1|204307.1|204394.7|204304.7|3
1733113890000|2024-12-02 04:31:30|204396.3|204306.3|204383.9|204293.9|204396.3|204306.3|204383.9|204293.9|3
1733113900000|2024-12-02 04:31:40|204386.6|204296.6|204408|204318|204408|204318|204386.6|204296.6|2
1733113930000|2024-12-02 04:32:10|204406.3|204316.3|204406.3|204316.3|204406.3|204316.3|204406.3|204316.3|1
1733113940000|2024-12-02 04:32:20|204404|204314|204403.5|204313.5|204404.8|204314.8|204403.5|204313.5|3
1733113950000|2024-12-02 04:32:30|204386.3|204296.3|204387.3|204297.3|204387.9|204297.9|204386.1|204296.1|6
1733113960000|2024-12-02 04:32:40|204388.3|204298.3|204391.7|204301.7|204395.9|204305.9|204388.3|204298.3|4
1733113970000|2024-12-02 04:32:50|204392.3|204302.3|204394.5|204304.5|204394.5|204304.5|204392.3|204302.3|2
1733113980000|2024-12-02 04:33:00|204393.5|204303.5|204393.5|204303.5|204393.5|204303.5|204393.5|204303.5|1
1733113990000|2024-12-02 04:33:10|204391.5|204301.5|204388|204298|204391.5|204301.5|204388|204298|2
1733114000000|2024-12-02 04:33:20|204387.5|204297.5|204386.8|204296.8|204387.5|204297.5|204380.5|204290.5|4
1733114020000|2024-12-02 04:33:40|204382.8|204292.8|204383.6|204293.6|204383.6|204293.6|204380.3|204290.3|4
1733114040000|2024-12-02 04:34:00|204383.4|204293.4|204397.2|204307.2|204398.2|204308.2|204383.4|204293.4|4
1733114050000|2024-12-02 04:34:10|204397.3|204307.3|204397.3|204307.3|204397.3|204307.3|204397.3|204307.3|1
1733114060000|2024-12-02 04:34:20|204397|204307|204394.8|204304.8|204397|204307|204394.8|204304.8|2
1733114070000|2024-12-02 04:34:30|204395.5|204305.5|204398|204308|204398|204308|204395.5|204305.5|2
1733114080000|2024-12-02 04:34:40|204398.8|204308.8|204402.2|204312.2|204402.2|204312.2|204398.4|204308.4|4
1733114090000|2024-12-02 04:34:50|204402|204312|204402|204312|204402|204312|204402|204312|1
1733114130000|2024-12-02 04:35:30|204401|204311|204401|204311|204401|204311|204401|204311|1
1733114160000|2024-12-02 04:36:00|204403.4|204313.4|204392|204302|204403.4|204313.4|204392|204302|3
1733114170000|2024-12-02 04:36:10|204392.6|204302.6|204398.7|204308.7|204398.7|204308.7|204389.6|204299.6|3
1733114180000|2024-12-02 04:36:20|204398.9|204308.9|204398.9|204308.9|204398.9|204308.9|204398.9|204308.9|1
1733114200000|2024-12-02 04:36:40|204399.7|204309.7|204397.5|204307.5|204399.7|204309.7|204397.5|204307.5|2
1733114210000|2024-12-02 04:36:50|204397.8|204307.8|204397.8|204307.8|204397.8|204307.8|204397.8|204307.8|1
1733114220000|2024-12-02 04:37:00|204399|204309|204399|204309|204399|204309|204399|204309|1
1733114230000|2024-12-02 04:37:10|204398.8|204308.8|204398.8|204308.8|204398.8|204308.8|204398.8|204308.8|1
1733114250000|2024-12-02 04:37:30|204397.5|204307.5|204397.5|204307.5|204397.5|204307.5|204397.5|204307.5|1
1733114260000|2024-12-02 04:37:40|204405.5|204315.5|204413.3|204323.3|204416.9|204326.9|204405.5|204315.5|3
1733114270000|2024-12-02 04:37:50|204410.5|204320.5|204399.7|204309.7|204410.5|204320.5|204399.7|204309.7|3
1733114280000|2024-12-02 04:38:00|204400.3|204310.3|204404.9|204314.9|204404.9|204314.9|204400.3|204310.3|2
1733114300000|2024-12-02 04:38:20|204405.5|204315.5|204405.5|204315.5|204405.5|204315.5|204405.5|204315.5|1
1733114310000|2024-12-02 04:38:30|204405.8|204315.8|204413.8|204323.8|204413.8|204323.8|204405.8|204315.8|2
1733114340000|2024-12-02 04:39:00|204413.3|204323.3|204413.3|204323.3|204413.3|204323.3|204413.3|204323.3|1
1733114350000|2024-12-02 04:39:10|204413|204323|204425.8|204335.8|204431.8|204341.8|204413|204323|7
1733114370000|2024-12-02 04:39:30|204427|204337|204431.8|204341.8|204431.8|204341.8|204427|204337|2
1733114380000|2024-12-02 04:39:40|204432|204342|204432|204342|204432|204342|204432|204342|1
1733114400000|2024-12-02 04:40:00|204429.5|204339.5|204426.1|204336.1|204429.5|204339.5|204421|204331|4
1733114410000|2024-12-02 04:40:10|204426.3|204336.3|204426.3|204336.3|204426.3|204336.3|204426.3|204336.3|1
1733114430000|2024-12-02 04:40:30|204425.8|204335.8|204425.8|204335.8|204425.8|204335.8|204425.8|204335.8|1
1733114450000|2024-12-02 04:40:50|204427.7|204337.7|204427.7|204337.7|204427.7|204337.7|204427.7|204337.7|1
1733114460000|2024-12-02 04:41:00|204425.2|204335.2|204415.1|204325.1|204425.2|204335.2|204406.2|204316.2|6
1733114470000|2024-12-02 04:41:10|204417.8|204327.8|204417.8|204327.8|204417.8|204327.8|204417.8|204327.8|1
1733114480000|2024-12-02 04:41:20|204415|204325|204418.4|204328.4|204418.4|204328.4|204400.2|204310.2|5
1733114500000|2024-12-02 04:41:40|204419.6|204329.6|204419.6|204329.6|204419.6|204329.6|204419.6|204329.6|1
1733114510000|2024-12-02 04:41:50|204428.3|204338.3|204422.7|204332.7|204428.3|204338.3|204422.7|204332.7|3
1733114540000|2024-12-02 04:42:20|204422.5|204332.5|204422.5|204332.5|204422.5|204332.5|204422.5|204332.5|1
1733114550000|2024-12-02 04:42:30|204424.3|204334.3|204436.5|204346.5|204436.5|204346.5|204424.3|204334.3|5
1733114560000|2024-12-02 04:42:40|204436.3|204346.3|204426|204336|204436.3|204346.3|204426|204336|2
1733114590000|2024-12-02 04:43:10|204428.4|204338.4|204429.8|204339.8|204429.8|204339.8|204428.4|204338.4|2
1733114600000|2024-12-02 04:43:20|204431.5|204341.5|204436.3|204346.3|204437.3|204347.3|204431.5|204341.5|4
1733114610000|2024-12-02 04:43:30|204435.7|204345.7|204426.2|204336.2|204435.7|204345.7|204426.2|204336.2|3
1733114630000|2024-12-02 04:43:50|204426.4|204336.4|204434.2|204344.2|204434.2|204344.2|204426.4|204336.4|2
1733114640000|2024-12-02 04:44:00|204431.5|204341.5|204419.7|204329.7|204431.5|204341.5|204419.5|204329.5|4
1733114660000|2024-12-02 04:44:20|204421.1|204331.1|204420.5|204330.5|204421.1|204331.1|204420.5|204330.5|2
1733114670000|2024-12-02 04:44:30|204423.9|204333.9|204444.8|204354.8|204444.8|204354.8|204423.9|204333.9|4
1733114680000|2024-12-02 04:44:40|204445.4|204355.4|204446|204356|204446|204356|204445.4|204355.4|2
1733114690000|2024-12-02 04:44:50|204445.6|204355.6|204445.4|204355.4|204445.6|204355.6|204445.4|204355.4|2
1733114700000|2024-12-02 04:45:00|204444.6|204354.6|204444.6|204354.6|204444.6|204354.6|204444.6|204354.6|1
1733114710000|2024-12-02 04:45:10|204446.5|204356.5|204447.3|204357.3|204447.3|204357.3|204446.5|204356.5|3
1733114720000|2024-12-02 04:45:20|204447|204357|204447|204357|204447|204357|204447|204357|1
1733114730000|2024-12-02 04:45:30|204443.7|204353.7|204443.7|204353.7|204443.7|204353.7|204443.7|204353.7|1
1733114750000|2024-12-02 04:45:50|204442.2|204352.2|204443.7|204353.7|204443.7|204353.7|204442.2|204352.2|2
1733114760000|2024-12-02 04:46:00|204447|204357|204447|204357|204447|204357|204447|204357|1
1733114780000|2024-12-02 04:46:20|204443.6|204353.6|204443.6|204353.6|204443.6|204353.6|204443.6|204353.6|1
1733114790000|2024-12-02 04:46:30|204442|204352|204442|204352|204442|204352|204442|204352|1
1733114800000|2024-12-02 04:46:40|204443.6|204353.6|204479.7|204389.7|204490.6|204400.6|204443.6|204353.6|8
1733114810000|2024-12-02 04:46:50|204479.5|204389.5|204479.1|204389.1|204479.5|204389.5|204478.9|204388.9|3
1733114830000|2024-12-02 04:47:10|204478.9|204388.9|204479.1|204389.1|204479.1|204389.1|204478.9|204388.9|2
1733114840000|2024-12-02 04:47:20|204480|204390|204478|204388|204483.5|204393.5|204478|204388|4
1733114850000|2024-12-02 04:47:30|204476.5|204386.5|204467.3|204377.3|204476.5|204386.5|204455.3|204365.3|5
1733114860000|2024-12-02 04:47:40|204470.9|204380.9|204476.1|204386.1|204476.5|204386.5|204470.9|204380.9|3
1733114880000|2024-12-02 04:48:00|204480.2|204390.2|204496.4|204406.4|204497.8|204407.8|204480.2|204390.2|3
1733114890000|2024-12-02 04:48:10|204483.2|204393.2|204497.3|204407.3|204497.3|204407.3|204483.2|204393.2|9
1733114900000|2024-12-02 04:48:20|204496.9|204406.9|204499.5|204409.5|204499.5|204409.5|204484.5|204394.5|6
1733114910000|2024-12-02 04:48:30|204500.7|204410.7|204499.7|204409.7|204501.3|204411.3|204499.7|204409.7|3
1733114920000|2024-12-02 04:48:40|204499.4|204409.4|204481.4|204391.4|204499.4|204409.4|204481.3|204391.3|5
1733114950000|2024-12-02 04:49:10|204485.2|204395.2|204512.5|204422.5|204514.4|204424.4|204485.2|204395.2|8
1733114960000|2024-12-02 04:49:20|204513.4|204423.4|204517.2|204427.2|204517.2|204427.2|204513.4|204423.4|2
1733114970000|2024-12-02 04:49:30|204517|204427|204516.7|204426.7|204517|204427|204514.8|204424.8|4
1733114980000|2024-12-02 04:49:40|204516.6|204426.6|204512.2|204422.2|204516.6|204426.6|204512.2|204422.2|2
1733114990000|2024-12-02 04:49:50|204516.3|204426.3|204549.9|204459.9|204553.3|204463.3|204516.3|204426.3|17
1733115000000|2024-12-02 04:50:00|204550.5|204460.5|204558.3|204468.3|204558.3|204468.3|204550.5|204460.5|4
1733115010000|2024-12-02 04:50:10|204557.7|204467.7|204554.2|204464.2|204557.7|204467.7|204547.2|204457.2|5
1733115020000|2024-12-02 04:50:20|204554|204464|204541.4|204451.4|204561.4|204471.4|204539.8|204449.8|12
1733115030000|2024-12-02 04:50:30|204541.2|204451.2|204536.2|204446.2|204541.4|204451.4|204535.6|204445.6|6
1733115040000|2024-12-02 04:50:40|204536.4|204446.4|204536.2|204446.2|204536.4|204446.4|204536.2|204446.2|2
1733115050000|2024-12-02 04:50:50|204536.4|204446.4|204519|204429|204536.4|204446.4|204518.8|204428.8|10
1733115060000|2024-12-02 04:51:00|204519.2|204429.2|204520.8|204430.8|204520.8|204430.8|204518|204428|8
1733115070000|2024-12-02 04:51:10|204519|204429|204516.4|204426.4|204519|204429|204516.4|204426.4|4
1733115080000|2024-12-02 04:51:20|204519.6|204429.6|204517.8|204427.8|204524.2|204434.2|204517.8|204427.8|9
1733115090000|2024-12-02 04:51:30|204515.3|204425.3|204515.3|204425.3|204515.3|204425.3|204515.3|204425.3|1
1733115110000|2024-12-02 04:51:50|204519.3|204429.3|204502.3|204412.3|204520.1|204430.1|204502.3|204412.3|6
1733115120000|2024-12-02 04:52:00|204501.5|204411.5|204501.5|204411.5|204501.5|204411.5|204501.5|204411.5|1
1733115130000|2024-12-02 04:52:10|204501.3|204411.3|204509.5|204419.5|204514.7|204424.7|204498.9|204408.9|6
1733115140000|2024-12-02 04:52:20|204510.1|204420.1|204498.3|204408.3|204510.1|204420.1|204497.9|204407.9|9
1733115150000|2024-12-02 04:52:30|204500.9|204410.9|204503.3|204413.3|204505.9|204415.9|204500.9|204410.9|3
1733115170000|2024-12-02 04:52:50|204498.3|204408.3|204514.3|204424.3|204515.5|204425.5|204498.3|204408.3|4
1733115180000|2024-12-02 04:53:00|204503|204413|204497.5|204407.5|204509.3|204419.3|204497.3|204407.3|5
1733115190000|2024-12-02 04:53:10|204496.5|204406.5|204507.8|204417.8|204518.3|204428.3|204495.9|204405.9|7
1733115200000|2024-12-02 04:53:20|204501|204411|204508.8|204418.8|204510.4|204420.4|204501|204411|5
1733115210000|2024-12-02 04:53:30|204502|204412|204507|204417|204507|204417|204502|204412|3
1733115220000|2024-12-02 04:53:40|204509.8|204419.8|204529|204439|204535.8|204445.8|204509.8|204419.8|5
1733115230000|2024-12-02 04:53:50|204530.6|204440.6|204524.4|204434.4|204530.6|204440.6|204524.4|204434.4|5
1733115240000|2024-12-02 04:54:00|204527.8|204437.8|204557.5|204467.5|204559.1|204469.1|204527.8|204437.8|5
1733115250000|2024-12-02 04:54:10|204560.5|204470.5|204560.5|204470.5|204560.5|204470.5|204560.5|204470.5|1
1733115260000|2024-12-02 04:54:20|204561.3|204471.3|204561.5|204471.5|204561.5|204471.5|204561.3|204471.3|2
1733115270000|2024-12-02 04:54:30|204562.3|204472.3|204562.3|204472.3|204562.3|204472.3|204562.3|204472.3|1
1733115300000|2024-12-02 04:55:00|204564.1|204474.1|204563.1|204473.1|204564.1|204474.1|204563.1|204473.1|2
1733115310000|2024-12-02 04:55:10|204561.3|204471.3|204538.7|204448.7|204561.3|204471.3|204538.1|204448.1|11
1733115320000|2024-12-02 04:55:20|204538.9|204448.9|204522.8|204432.8|204539.5|204449.5|204522.8|204432.8|8
1733115330000|2024-12-02 04:55:30|204520.2|204430.2|204521.8|204431.8|204521.8|204431.8|204520.2|204430.2|2
1733115340000|2024-12-02 04:55:40|204523.4|204433.4|204532.5|204442.5|204533.5|204443.5|204523.4|204433.4|7
1733115350000|2024-12-02 04:55:50|204529.6|204439.6|204528.8|204438.8|204540|204450|204523.8|204433.8|7
1733115360000|2024-12-02 04:56:00|204530.4|204440.4|204531.8|204441.8|204534.2|204444.2|204530.4|204440.4|4
1733115390000|2024-12-02 04:56:30|204546|204456|204529.3|204439.3|204546|204456|204529.3|204439.3|2
1733115410000|2024-12-02 04:56:50|204531.9|204441.9|204525.5|204435.5|204531.9|204441.9|204525.5|204435.5|4
1733115420000|2024-12-02 04:57:00|204523.3|204433.3|204525.5|204435.5|204525.5|204435.5|204523.3|204433.3|2
1733115440000|2024-12-02 04:57:20|204521.3|204431.3|204521.3|204431.3|204521.3|204431.3|204521.3|204431.3|1
1733115450000|2024-12-02 04:57:30|204513.9|204423.9|204513.9|204423.9|204513.9|204423.9|204513.9|204423.9|1
1733115460000|2024-12-02 04:57:40|204537.2|204447.2|204537.2|204447.2|204537.2|204447.2|204537.2|204447.2|1
1733115470000|2024-12-02 04:57:50|204533|204443|204538.6|204448.6|204539.6|204449.6|204518.2|204428.2|6
1733115480000|2024-12-02 04:58:00|204535.2|204445.2|204507.4|204417.4|204535.2|204445.2|204503.4|204413.4|3
1733115490000|2024-12-02 04:58:10|204511.4|204421.4|204514.2|204424.2|204514.2|204424.2|204511.4|204421.4|2
1733115510000|2024-12-02 04:58:30|204510|204420|204510|204420|204510|204420|204510|204420|1
1733115530000|2024-12-02 04:58:50|204513|204423|204513|204423|204513|204423|204513|204423|1
1733115540000|2024-12-02 04:59:00|204519.1|204429.1|204519.2|204429.2|204521.8|204431.8|204516.8|204426.8|4
1733115570000|2024-12-02 04:59:30|204516.3|204426.3|204516.5|204426.5|204516.5|204426.5|204516.3|204426.3|2
1733115580000|2024-12-02 04:59:40|204517.8|204427.8|204527.5|204437.5|204527.5|204437.5|204517.8|204427.8|2
1733115590000|2024-12-02 04:59:50|204526.8|204436.8|204517.3|204427.3|204526.8|204436.8|204514.1|204424.1|5
1733115630000|2024-12-02 05:00:30|204518|204428|204518|204428|204518|204428|204518|204428|1
1733115650000|2024-12-02 05:00:50|204522.9|204432.9|204517.1|204427.1|204522.9|204432.9|204517.1|204427.1|2
1733115670000|2024-12-02 05:01:10|204519.1|204429.1|204518.9|204428.9|204519.1|204429.1|204518.9|204428.9|2
1733115680000|2024-12-02 05:01:20|204519.1|204429.1|204516.8|204426.8|204519.1|204429.1|204516.8|204426.8|2
1733115700000|2024-12-02 05:01:40|204519|204429|204531.1|204441.1|204550.7|204460.7|204519|204429|10
1733115710000|2024-12-02 05:01:50|204534|204444|204555.3|204465.3|204555.5|204465.5|204534|204444|4
1733115720000|2024-12-02 05:02:00|204556.7|204466.7|204557.3|204467.3|204557.3|204467.3|204556.7|204466.7|4
1733115730000|2024-12-02 05:02:10|204557.5|204467.5|204557.5|204467.5|204557.5|204467.5|204557.5|204467.5|1
1733115740000|2024-12-02 05:02:20|204555.7|204465.7|204544.2|204454.2|204555.7|204465.7|204543.2|204453.2|7
1733115760000|2024-12-02 05:02:40|204533.8|204443.8|204523.8|204433.8|204533.8|204443.8|204523.2|204433.2|5
1733115770000|2024-12-02 05:02:50|204522.2|204432.2|204530|204440|204543.6|204453.6|204515.8|204425.8|6
1733115780000|2024-12-02 05:03:00|204529.8|204439.8|204547.2|204457.2|204547.2|204457.2|204529.8|204439.8|4
1733115790000|2024-12-02 05:03:10|204547|204457|204547|204457|204547|204457|204547|204457|1
1733115800000|2024-12-02 05:03:20|204547.2|204457.2|204547.2|204457.2|204547.2|204457.2|204547.2|204457.2|1
1733115810000|2024-12-02 05:03:30|204547|204457|204553.4|204463.4|204558|204468|204547|204457|4
1733115820000|2024-12-02 05:03:40|204556.2|204466.2|204550.5|204460.5|204556.2|204466.2|204550.5|204460.5|3
1733115830000|2024-12-02 05:03:50|204537.1|204447.1|204531.2|204441.2|204539.5|204449.5|204524|204434|13
1733115840000|2024-12-02 05:04:00|204534.6|204444.6|204551.9|204461.9|204556.2|204466.2|204534.6|204444.6|5
1733115880000|2024-12-02 05:04:40|204553|204463|204554|204464|204554|204464|204553|204463|2
1733115900000|2024-12-02 05:05:00|204552.7|204462.7|204552.4|204462.4|204552.7|204462.7|204552.4|204462.4|2
1733115920000|2024-12-02 05:05:20|204550.4|204460.4|204531.6|204441.6|204550.4|204460.4|204523.4|204433.4|8
1733115930000|2024-12-02 05:05:30|204529|204439|204529|204439|204529|204439|204529|204439|1
1733115940000|2024-12-02 05:05:40|204527.6|204437.6|204523.4|204433.4|204527.6|204437.6|204523.2|204433.2|4
1733115950000|2024-12-02 05:05:50|204531.6|204441.6|204529.4|204439.4|204535.5|204445.5|204529.4|204439.4|4
1733115960000|2024-12-02 05:06:00|204537.8|204447.8|204528.4|204438.4|204537.8|204447.8|204528.4|204438.4|4
1733115970000|2024-12-02 05:06:10|204532.4|204442.4|204531.2|204441.2|204532.4|204442.4|204531.2|204441.2|2
1733115980000|2024-12-02 05:06:20|204528|204438|204535.5|204445.5|204555.6|204465.6|204524.2|204434.2|12
1733115990000|2024-12-02 05:06:30|204543.3|204453.3|204539.6|204449.6|204544.3|204454.3|204529|204439|6
1733116000000|2024-12-02 05:06:40|204540|204450|204540|204450|204540|204450|204540|204450|1
1733116010000|2024-12-02 05:06:50|204532.8|204442.8|204554.1|204464.1|204558.7|204468.7|204532.8|204442.8|3
1733116020000|2024-12-02 05:07:00|204553.7|204463.7|204553.9|204463.9|204553.9|204463.9|204553.7|204463.7|2
1733116030000|2024-12-02 05:07:10|204554.7|204464.7|204558.3|204468.3|204558.3|204468.3|204554.7|204464.7|4
1733116040000|2024-12-02 05:07:20|204557.7|204467.7|204557.7|204467.7|204557.7|204467.7|204557.7|204467.7|1
1733116050000|2024-12-02 05:07:30|204557.5|204467.5|204557.5|204467.5|204557.5|204467.5|204557.5|204467.5|1
1733116060000|2024-12-02 05:07:40|204558.3|204468.3|204569.9|204479.9|204569.9|204479.9|204558.3|204468.3|4
1733116070000|2024-12-02 05:07:50|204567.5|204477.5|204564.2|204474.2|204567.5|204477.5|204549|204459|9
1733116080000|2024-12-02 05:08:00|204564.8|204474.8|204566.4|204476.4|204581.2|204491.2|204564.8|204474.8|10
1733116090000|2024-12-02 05:08:10|204563.2|204473.2|204561.2|204471.2|204563.2|204473.2|204561.2|204471.2|2
1733116110000|2024-12-02 05:08:30|204551|204461|204547.7|204457.7|204551|204461|204547.7|204457.7|2
1733116120000|2024-12-02 05:08:40|204549.7|204459.7|204554|204464|204554.2|204464.2|204549.7|204459.7|3
1733116130000|2024-12-02 05:08:50|204556.4|204466.4|204551|204461|204558|204468|204551|204461|4
1733116140000|2024-12-02 05:09:00|204552.8|204462.8|204553|204463|204553.4|204463.4|204549.8|204459.8|4
1733116160000|2024-12-02 05:09:20|204554.2|204464.2|204561.5|204471.5|204561.5|204471.5|204554.2|204464.2|2
1733116170000|2024-12-02 05:09:30|204559.5|204469.5|204554.7|204464.7|204559.5|204469.5|204547.1|204457.1|4
1733116180000|2024-12-02 05:09:40|204553.5|204463.5|204553.5|204463.5|204553.5|204463.5|204553.5|204463.5|1
1733116190000|2024-12-02 05:09:50|204549.5|204459.5|204551.1|204461.1|204553.5|204463.5|204549.5|204459.5|4
1733116200000|2024-12-02 05:10:00|204550|204460|204550|204460|204550|204460|204550|204460|1
1733116210000|2024-12-02 05:10:10|204551.8|204461.8|204550.9|204460.9|204563.4|204473.4|204550.9|204460.9|5
1733116220000|2024-12-02 05:10:20|204543.7|204453.7|204537.5|204447.5|204543.7|204453.7|204535.3|204445.3|12
1733116230000|2024-12-02 05:10:30|204539.7|204449.7|204541.2|204451.2|204549.9|204459.9|204536.3|204446.3|10
1733116240000|2024-12-02 05:10:40|204539.8|204449.8|204536|204446|204539.8|204449.8|204536|204446|2
1733116250000|2024-12-02 05:10:50|204538|204448|204535|204445|204538|204448|204534.2|204444.2|3
1733116260000|2024-12-02 05:11:00|204536.4|204446.4|204520.6|204430.6|204536.8|204446.8|204520.6|204430.6|7
1733116270000|2024-12-02 05:11:10|204520|204430|204519.8|204429.8|204520.4|204430.4|204519.8|204429.8|3
1733116280000|2024-12-02 05:11:20|204520.4|204430.4|204528.7|204438.7|204528.7|204438.7|204520.4|204430.4|4
1733116290000|2024-12-02 05:11:30|204533.1|204443.1|204531.3|204441.3|204533.1|204443.1|204531.3|204441.3|2
1733116300000|2024-12-02 05:11:40|204528.9|204438.9|204498.4|204408.4|204528.9|204438.9|204497.8|204407.8|7
1733116310000|2024-12-02 05:11:50|204494.3|204404.3|204492.7|204402.7|204494.3|204404.3|204492.7|204402.7|3
1733116320000|2024-12-02 05:12:00|204495.7|204405.7|204494.7|204404.7|204501.5|204411.5|204494.7|204404.7|4
1733116330000|2024-12-02 05:12:10|204494.5|204404.5|204494.5|204404.5|204494.5|204404.5|204494.5|204404.5|1
1733116340000|2024-12-02 05:12:20|204491.7|204401.7|204461.5|204371.5|204491.7|204401.7|204450.5|204360.5|13
1733116350000|2024-12-02 05:12:30|204457.1|204367.1|204456.1|204366.1|204458.3|204368.3|204453.7|204363.7|15
1733116360000|2024-12-02 05:12:40|204459.7|204369.7|204482.1|204392.1|204482.4|204392.4|204458.1|204368.1|13
1733116370000|2024-12-02 05:12:50|204480.3|204390.3|204455.9|204365.9|204482.1|204392.1|204455.9|204365.9|11
1733116380000|2024-12-02 05:13:00|204457.9|204367.9|204456.5|204366.5|204459.9|204369.9|204454.7|204364.7|19
1733116390000|2024-12-02 05:13:10|204457.1|204367.1|204455.8|204365.8|204461.2|204371.2|204455.7|204365.7|23
1733116400000|2024-12-02 05:13:20|204456.8|204366.8|204458.4|204368.4|204461|204371|204454.2|204364.2|20
1733116410000|2024-12-02 05:13:30|204456.6|204366.6|204477.9|204387.9|204486|204396|204456.6|204366.6|8
1733116420000|2024-12-02 05:13:40|204474.3|204384.3|204480.5|204390.5|204480.5|204390.5|204471.4|204381.4|7
1733116430000|2024-12-02 05:13:50|204478.9|204388.9|204470.3|204380.3|204478.9|204388.9|204469.7|204379.7|9
1733116440000|2024-12-02 05:14:00|204471.9|204381.9|204487.2|204397.2|204488.6|204398.6|204471.9|204381.9|5
1733116450000|2024-12-02 05:14:10|204487|204397|204487|204397|204487|204397|204487|204397|1
1733116460000|2024-12-02 05:14:20|204488|204398|204488.8|204398.8|204488.8|204398.8|204487.8|204397.8|4
1733116480000|2024-12-02 05:14:40|204487.5|204397.5|204472.1|204382.1|204487.5|204397.5|204470.7|204380.7|5
1733116490000|2024-12-02 05:14:50|204475.2|204385.2|204480.4|204390.4|204492.8|204402.8|204475.2|204385.2|8
1733116500000|2024-12-02 05:15:00|204484.6|204394.6|204480.8|204390.8|204486.2|204396.2|204480.8|204390.8|7
1733116510000|2024-12-02 05:15:10|204478.1|204388.1|204496.9|204406.9|204499.9|204409.9|204478.1|204388.1|4
1733116520000|2024-12-02 05:15:20|204496.7|204406.7|204496.7|204406.7|204496.7|204406.7|204496.7|204406.7|1
1733116540000|2024-12-02 05:15:40|204501|204411|204522.4|204432.4|204533.6|204443.6|204501|204411|6
1733116550000|2024-12-02 05:15:50|204524.2|204434.2|204522.1|204432.1|204531.1|204441.1|204509.7|204419.7|12
1733116560000|2024-12-02 05:16:00|204543.3|204453.3|204525.7|204435.7|204543.3|204453.3|204525.7|204435.7|6
1733116570000|2024-12-02 05:16:10|204522.3|204432.3|204518|204428|204524.3|204434.3|204518|204428|4
1733116580000|2024-12-02 05:16:20|204519.4|204429.4|204522.2|204432.2|204532.8|204442.8|204519.4|204429.4|7
1733116590000|2024-12-02 05:16:30|204529.8|204439.8|204533.8|204443.8|204533.8|204443.8|204529.8|204439.8|3
1733116600000|2024-12-02 05:16:40|204547.8|204457.8|204553.4|204463.4|204562.6|204472.6|204547.8|204457.8|10
1733116610000|2024-12-02 05:16:50|204552.8|204462.8|204555.2|204465.2|204555.2|204465.2|204551.6|204461.6|5
1733116620000|2024-12-02 05:17:00|204555.8|204465.8|204555.8|204465.8|204555.8|204465.8|204555.8|204465.8|1
1733116630000|2024-12-02 05:17:10|204556|204466|204566.6|204476.6|204567.5|204477.5|204556|204466|10
1733116640000|2024-12-02 05:17:20|204562.2|204472.2|204556.6|204466.6|204562.4|204472.4|204556.6|204466.6|5
1733116650000|2024-12-02 05:17:30|204555|204465|204553.6|204463.6|204555|204465|204553.6|204463.6|2
1733116660000|2024-12-02 05:17:40|204553.4|204463.4|204556.7|204466.7|204570.9|204480.9|204553.4|204463.4|8
1733116670000|2024-12-02 05:17:50|204558.7|204468.7|204558.9|204468.9|204558.9|204468.9|204556.7|204466.7|13
1733116680000|2024-12-02 05:18:00|204556.9|204466.9|204558.9|204468.9|204558.9|204468.9|204556.9|204466.9|6
1733116690000|2024-12-02 05:18:10|204559.9|204469.9|204559.7|204469.7|204566.7|204476.7|204558.3|204468.3|15
1733116700000|2024-12-02 05:18:20|204560.5|204470.5|204559.4|204469.4|204566.2|204476.2|204551.7|204461.7|14
1733116710000|2024-12-02 05:18:30|204555.8|204465.8|204554.2|204464.2|204555.8|204465.8|204554.2|204464.2|2
1733116720000|2024-12-02 05:18:40|204553.6|204463.6|204561.3|204471.3|204576.6|204486.6|204553.6|204463.6|14
1733116730000|2024-12-02 05:18:50|204560.9|204470.9|204567.1|204477.1|204575.7|204485.7|204559.5|204469.5|4
1733116740000|2024-12-02 05:19:00|204565.7|204475.7|204564.1|204474.1|204565.7|204475.7|204557.9|204467.9|6
1733116750000|2024-12-02 05:19:10|204561.7|204471.7|204560.3|204470.3|204563.1|204473.1|204558.7|204468.7|18
1733116760000|2024-12-02 05:19:20|204560.5|204470.5|204562.5|204472.5|204575.7|204485.7|204559.5|204469.5|13
1733116770000|2024-12-02 05:19:30|204559.1|204469.1|204559.1|204469.1|204562.7|204472.7|204557.5|204467.5|8
1733116780000|2024-12-02 05:19:40|204557.9|204467.9|204557.5|204467.5|204557.9|204467.9|204557.5|204467.5|2
1733116790000|2024-12-02 05:19:50|204556.3|204466.3|204568.7|204478.7|204573.9|204483.9|204554.3|204464.3|6
1733116800000|2024-12-02 05:20:00|204575.3|204485.3|204575.3|204485.3|204575.3|204485.3|204575.3|204485.3|1
1733116820000|2024-12-02 05:20:20|204575.5|204485.5|204582.1|204492.1|204582.1|204492.1|204560.5|204470.5|11
1733116830000|2024-12-02 05:20:30|204565.4|204475.4|204565.4|204475.4|204565.4|204475.4|204563.8|204473.8|3
1733116840000|2024-12-02 05:20:40|204574.4|204484.4|204576|204486|204576|204486|204570.8|204480.8|4
1733116850000|2024-12-02 05:20:50|204582.2|204492.2|204552.3|204462.3|204582.2|204492.2|204552.3|204462.3|5
1733116860000|2024-12-02 05:21:00|204549.5|204459.5|204549.9|204459.9|204549.9|204459.9|204549.5|204459.5|2
1733116870000|2024-12-02 05:21:10|204552.8|204462.8|204575.1|204485.1|204575.1|204485.1|204552.8|204462.8|4
1733116900000|2024-12-02 05:21:40|204573.3|204483.3|204573.3|204483.3|204573.3|204483.3|204573.3|204483.3|1
1733116910000|2024-12-02 05:21:50|204574.8|204484.8|204602.4|204512.4|204631.3|204541.3|204574.8|204484.8|15
1733116920000|2024-12-02 05:22:00|204602.3|204512.3|204592.5|204442|204644|204521.4|204592.5|204442|16
1733116930000|2024-12-02 05:22:10|204595.5|204439.6|204563.1|204473.1|204595.5|204473.2|204562.9|204439.4|10
1733116940000|2024-12-02 05:22:20|204562.8|204472.8|204576.1|204486.1|204576.1|204486.1|204562.7|204472.7|4
1733116950000|2024-12-02 05:22:30|204571.6|204481.6|204571.4|204481.4|204571.6|204481.6|204571.4|204481.4|2
1733116960000|2024-12-02 05:22:40|204571.6|204481.6|204571.4|204481.4|204571.6|204481.6|204571.4|204481.4|2
1733116970000|2024-12-02 05:22:50|204564.3|204474.3|204564.3|204474.3|204564.3|204474.3|204564.3|204474.3|1
1733116980000|2024-12-02 05:23:00|204563.3|204473.3|204569.2|204479.2|204569.9|204479.9|204563.3|204473.3|8
1733117000000|2024-12-02 05:23:20|204566.4|204476.4|204545.6|204455.6|204566.4|204476.4|204538.6|204448.6|10
1733117010000|2024-12-02 05:23:30|204545.5|204455.5|204539.4|204449.4|204545.5|204455.5|204537.9|204447.9|4
1733117020000|2024-12-02 05:23:40|204539.2|204449.2|204536.5|204446.5|204539.4|204449.4|204535.2|204445.2|5
1733117040000|2024-12-02 05:24:00|204534.9|204444.9|204527.5|204437.5|204536.7|204446.7|204519.8|204429.8|8
1733117050000|2024-12-02 05:24:10|204530.4|204440.4|204524.3|204434.3|204532.5|204442.5|204524.3|204434.3|5
1733117060000|2024-12-02 05:24:20|204527.2|204437.2|204529.4|204439.4|204530.8|204440.8|204524|204434|11
1733117080000|2024-12-02 05:24:40|204529.2|204439.2|204547.7|204457.7|204547.7|204457.7|204529.2|204439.2|3
1733117090000|2024-12-02 05:24:50|204545.1|204455.1|204541.9|204451.9|204545.1|204455.1|204541.9|204451.9|2
1733117100000|2024-12-02 05:25:00|204538.7|204448.7|204529.3|204439.3|204538.7|204448.7|204526.5|204436.5|3
1733117110000|2024-12-02 05:25:10|204537.1|204447.1|204531.6|204441.6|204537.1|204447.1|204531.6|204441.6|3
1733117120000|2024-12-02 05:25:20|204528.8|204438.8|204526.1|204436.1|204528.8|204438.8|204526.1|204436.1|2
1733117130000|2024-12-02 05:25:30|204525.9|204435.9|204525.2|204435.2|204532.6|204442.6|204520.5|204430.5|15
1733117140000|2024-12-02 05:25:40|204521.6|204431.6|204548.1|204458.1|204554.4|204464.4|204521.6|204431.6|8
1733117150000|2024-12-02 05:25:50|204548.3|204458.3|204548.3|204458.3|204548.3|204458.3|204548.3|204458.3|1
1733117160000|2024-12-02 05:26:00|204549.3|204459.3|204551.9|204461.9|204551.9|204461.9|204549.3|204459.3|2
1733117170000|2024-12-02 05:26:10|204549.3|204459.3|204535|204445|204549.3|204459.3|204534.5|204444.5|5
1733117180000|2024-12-02 05:26:20|204537.6|204447.6|204533.9|204443.9|204537.6|204447.6|204533.9|204443.9|4
1733117200000|2024-12-02 05:26:40|204531.1|204441.1|204532.9|204442.9|204532.9|204442.9|204531.1|204441.1|2
1733117210000|2024-12-02 05:26:50|204535.8|204445.8|204544.3|204454.3|204544.3|204454.3|204535.8|204445.8|2
1733117220000|2024-12-02 05:27:00|204534.4|204444.4|204533.1|204443.1|204536.9|204446.9|204527.7|204437.7|10
1733117230000|2024-12-02 05:27:10|204532.9|204442.9|204551.6|204461.6|204572.5|204482.5|204532.9|204442.9|24
1733117240000|2024-12-02 05:27:20|204551.7|204461.7|204546.3|204456.3|204553.2|204463.2|204543.1|204453.1|6
1733117250000|2024-12-02 05:27:30|204545.8|204455.8|204544.6|204454.6|204546.6|204456.6|204540.8|204450.8|6
1733117260000|2024-12-02 05:27:40|204540.1|204450.1|204540.7|204450.7|204541.8|204451.8|204537.7|204447.7|8
1733117270000|2024-12-02 05:27:50|204533.5|204443.5|204524.7|204434.7|204533.5|204443.5|204524.7|204434.7|3
1733117280000|2024-12-02 05:28:00|204523.4|204433.4|204538.3|204448.3|204538.3|204448.3|204523.4|204433.4|9
1733117290000|2024-12-02 05:28:10|204539.3|204449.3|204526.9|204436.9|204539.3|204449.3|204526.3|204436.3|7
1733117300000|2024-12-02 05:28:20|204523.5|204433.5|204531|204441|204532.8|204442.8|204505.8|204415.8|10
1733117310000|2024-12-02 05:28:30|204532.4|204442.4|204519.9|204429.9|204537.1|204447.1|204519.9|204429.9|13
1733117320000|2024-12-02 05:28:40|204527.6|204437.6|204527.6|204437.6|204529.6|204439.6|204527.6|204437.6|3
1733117340000|2024-12-02 05:29:00|204524|204434|204513.1|204423.1|204524|204434|204511.5|204421.5|3
1733117350000|2024-12-02 05:29:10|204517|204427|204525|204435|204529.4|204439.4|204517|204427|5
1733117360000|2024-12-02 05:29:20|204520.5|204430.5|204509.5|204419.5|204520.5|204430.5|204505.5|204415.5|5
1733117370000|2024-12-02 05:29:30|204508.7|204418.7|204506.5|204416.5|204509.1|204419.1|204505.9|204415.9|4
1733117390000|2024-12-02 05:29:50|204505.8|204415.8|204505.8|204415.8|204505.8|204415.8|204505.8|204415.8|1
1733117400000|2024-12-02 05:30:00|204502.5|204412.5|204471.5|204381.5|204503.3|204413.3|204463.5|204373.5|19
1733117410000|2024-12-02 05:30:10|204475.1|204385.1|204468|204378|204481.2|204391.2|204467.8|204377.8|19
1733117420000|2024-12-02 05:30:20|204471.3|204381.3|204469.7|204379.7|204475.8|204385.8|204465.2|204375.2|17
1733117430000|2024-12-02 05:30:30|204468.3|204378.3|204451.1|204361.1|204468.3|204378.3|204450.5|204360.5|10
1733117440000|2024-12-02 05:30:40|204454.5|204364.5|204468.2|204378.2|204468.2|204378.2|204454.5|204364.5|4
1733117450000|2024-12-02 05:30:50|204465.1|204375.1|204463.7|204373.7|204469|204379|204460.2|204370.2|10
1733117460000|2024-12-02 05:31:00|204466.3|204376.3|204508.4|204418.4|204521.1|204431.1|204466.3|204376.3|14
1733117470000|2024-12-02 05:31:10|204507.5|204417.5|204519.1|204429.1|204526.1|204436.1|204507.5|204417.5|19
1733117480000|2024-12-02 05:31:20|204525.3|204435.3|204513|204423|204525.3|204435.3|204513|204423|14
1733117500000|2024-12-02 05:31:40|204509.9|204419.9|204493.3|204403.3|204509.9|204419.9|204491.2|204401.2|5
1733117510000|2024-12-02 05:31:50|204488.8|204398.8|204488.8|204398.8|204488.8|204398.8|204488.8|204398.8|1
1733117520000|2024-12-02 05:32:00|204488.6|204398.6|204488.6|204398.6|204488.6|204398.6|204488.6|204398.6|1
1733117540000|2024-12-02 05:32:20|204487.3|204397.3|204487.3|204397.3|204487.3|204397.3|204487.3|204397.3|1
1733117550000|2024-12-02 05:32:30|204499.5|204409.5|204486.7|204396.7|204499.5|204409.5|204486.7|204396.7|3
1733117560000|2024-12-02 05:32:40|204489.5|204399.5|204487.1|204397.1|204492.4|204402.4|204487.1|204397.1|3
1733117570000|2024-12-02 05:32:50|204490.4|204400.4|204492.3|204402.3|204492.3|204402.3|204484.9|204394.9|5
1733117580000|2024-12-02 05:33:00|204492.5|204402.5|204471.7|204381.7|204495|204405|204471.7|204381.7|5
1733117600000|2024-12-02 05:33:20|204466.9|204376.9|204459.7|204369.7|204467.1|204377.1|204451.8|204361.8|15
1733117610000|2024-12-02 05:33:30|204459.8|204369.8|204459.6|204369.6|204459.8|204369.8|204459.6|204369.6|2
1733117630000|2024-12-02 05:33:50|204462.4|204372.4|204462.7|204372.7|204465.7|204375.7|204462.4|204372.4|3
1733117640000|2024-12-02 05:34:00|204462.5|204372.5|204462.6|204372.6|204462.6|204372.6|204440.6|204350.6|6
1733117650000|2024-12-02 05:34:10|204459.8|204369.8|204459.8|204369.8|204459.8|204369.8|204459.8|204369.8|1
1733117660000|2024-12-02 05:34:20|204460.1|204370.1|204470.9|204380.9|204477|204387|204460.1|204370.1|10
1733117670000|2024-12-02 05:34:30|204471.6|204381.6|204477.1|204387.1|204477.1|204387.1|204471.6|204381.6|4
1733117680000|2024-12-02 05:34:40|204514.8|204424.8|204512.5|204422.5|204516.6|204426.6|204504.7|204414.7|10
1733117690000|2024-12-02 05:34:50|204511.7|204421.7|204510.2|204420.2|204511.7|204421.7|204510.2|204420.2|2
1733117710000|2024-12-02 05:35:10|204513.5|204423.5|204517.7|204427.7|204526.1|204436.1|204513.5|204423.5|7
1733117720000|2024-12-02 05:35:20|204513.8|204423.8|204511.4|204421.4|204513.8|204423.8|204499.1|204409.1|4
1733117740000|2024-12-02 05:35:40|204507.6|204417.6|204495.1|204405.1|204507.6|204417.6|204495.1|204405.1|2
1733117750000|2024-12-02 05:35:50|204497.7|204407.7|204493.9|204403.9|204507.5|204417.5|204486.4|204396.4|8
1733117760000|2024-12-02 05:36:00|204491.3|204401.3|204501.8|204411.8|204501.8|204411.8|204485.5|204395.5|5
1733117770000|2024-12-02 05:36:10|204503.2|204413.2|204490.7|204400.7|204503.2|204413.2|204483.7|204393.7|6
1733117780000|2024-12-02 05:36:20|204487.1|204397.1|204491|204401|204491|204401|204487.1|204397.1|3
1733117790000|2024-12-02 05:36:30|204489|204399|204499|204409|204499|204409|204477.3|204387.3|5
1733117800000|2024-12-02 05:36:40|204498.8|204408.8|204492.1|204402.1|204498.8|204408.8|204486.5|204396.5|5
1733117810000|2024-12-02 05:36:50|204486.8|204396.8|204492.8|204402.8|204492.8|204402.8|204486.3|204396.3|3
1733117820000|2024-12-02 05:37:00|204496.2|204406.2|204489.6|204399.6|204502.8|204412.8|204489.6|204399.6|4
1733117830000|2024-12-02 05:37:10|204489.4|204399.4|204464.7|204374.7|204489.4|204399.4|204464.4|204374.4|8
1733117840000|2024-12-02 05:37:20|204460.5|204370.5|204461.6|204371.6|204461.6|204371.6|204460.5|204370.5|3
1733117850000|2024-12-02 05:37:30|204455.6|204365.6|204462.5|204372.5|204463.2|204373.2|204440|204350|17
1733117860000|2024-12-02 05:37:40|204462.3|204372.3|204443.3|204353.3|204462.3|204372.3|204443.3|204353.3|6
1733117870000|2024-12-02 05:37:50|204444.2|204354.2|204444.8|204354.8|204463.4|204373.4|204442.4|204352.4|6
1733117890000|2024-12-02 05:38:10|204448.4|204358.4|204459.4|204369.4|204461.4|204371.4|204448.4|204358.4|15
1733117900000|2024-12-02 05:38:20|204456.8|204366.8|204442.6|204352.6|204459.4|204369.4|204442.6|204352.6|7
1733117910000|2024-12-02 05:38:30|204445.6|204355.6|204441.8|204351.8|204466|204376|204439.3|204349.3|12
1733117920000|2024-12-02 05:38:40|204451.1|204361.1|204445|204355|204451.1|204361.1|204443.5|204353.5|8
1733117930000|2024-12-02 05:38:50|204444.8|204354.8|204442.3|204352.3|204444.8|204354.8|204440.8|204350.8|3
1733117940000|2024-12-02 05:39:00|204445.3|204355.3|204441.4|204351.4|204445.3|204355.3|204430.6|204340.6|7
1733117950000|2024-12-02 05:39:10|204443.1|204353.1|204449.6|204359.6|204456.4|204366.4|204440.9|204350.9|7
1733117960000|2024-12-02 05:39:20|204445.6|204355.6|204442.4|204352.4|204445.6|204355.6|204442.4|204352.4|4
1733117970000|2024-12-02 05:39:30|204447.9|204357.9|204450.9|204360.9|204450.9|204360.9|204441.7|204351.7|4
1733117990000|2024-12-02 05:39:50|204448.4|204358.4|204430.9|204340.9|204448.4|204358.4|204427.8|204337.8|5
1733118000000|2024-12-02 05:40:00|204429.2|204339.2|204410.6|204320.6|204434.4|204344.4|204410.6|204320.6|13
1733118010000|2024-12-02 05:40:10|204429.3|204339.3|204420.6|204330.6|204430.7|204340.7|204413.9|204323.9|11
1733118020000|2024-12-02 05:40:20|204423.2|204333.2|204423.2|204333.2|204423.2|204333.2|204423.2|204333.2|1
1733118030000|2024-12-02 05:40:30|204431.9|204341.9|204430.5|204340.5|204431.9|204341.9|204427.1|204337.1|3
1733118050000|2024-12-02 05:40:50|204438.3|204348.3|204437|204347|204438.3|204348.3|204437|204347|2
1733118060000|2024-12-02 05:41:00|204432|204342|204451.3|204361.3|204456.8|204366.8|204429.7|204339.7|8
1733118070000|2024-12-02 05:41:10|204444.7|204354.7|204424.5|204334.5|204444.7|204354.7|204420.2|204330.2|16
1733118080000|2024-12-02 05:41:20|204428.7|204338.7|204431|204341|204431|204341|204425.9|204335.9|4
1733118090000|2024-12-02 05:41:30|204431.1|204341.1|204431.1|204341.1|204431.1|204341.1|204431.1|204341.1|1
1733118110000|2024-12-02 05:41:50|204428.4|204338.4|204418.9|204328.9|204428.4|204338.4|204414.4|204324.4|4
1733118120000|2024-12-02 05:42:00|204422.6|204332.6|204424|204334|204424|204334|204422.6|204332.6|2
1733118130000|2024-12-02 05:42:10|204423|204333|204417.7|204327.7|204429.4|204339.4|204417.7|204327.7|3
1733118140000|2024-12-02 05:42:20|204422.3|204332.3|204421.7|204331.7|204422.3|204332.3|204421.7|204331.7|2
1733118150000|2024-12-02 05:42:30|204419.1|204329.1|204416|204326|204426.2|204336.2|204416|204326|7
1733118160000|2024-12-02 05:42:40|204414.3|204324.3|204428.1|204338.1|204428.1|204338.1|204409.3|204319.3|6
1733118170000|2024-12-02 05:42:50|204424.5|204334.5|204429|204339|204434.5|204344.5|204423.3|204333.3|10
1733118180000|2024-12-02 05:43:00|204426.9|204336.9|204419.8|204329.8|204428.7|204338.7|204411.3|204321.3|10
1733118200000|2024-12-02 05:43:20|204424.3|204334.3|204406.5|204316.5|204424.3|204334.3|204406.5|204316.5|7
1733118210000|2024-12-02 05:43:30|204409.7|204319.7|204419.9|204329.9|204425.9|204335.9|204409.7|204319.7|3
1733118220000|2024-12-02 05:43:40|204422.8|204332.8|204412.2|204322.2|204422.8|204332.8|204412.2|204322.2|2
1733118230000|2024-12-02 05:43:50|204415.3|204325.3|204410.2|204320.2|204423.1|204333.1|204409.4|204319.4|8
1733118250000|2024-12-02 05:44:10|204411.8|204321.8|204399.4|204309.4|204414.9|204324.9|204399.4|204309.4|5
1733118260000|2024-12-02 05:44:20|204402.1|204312.1|204401.2|204311.2|204402.1|204312.1|204401.2|204311.2|2
1733118270000|2024-12-02 05:44:30|204399.2|204309.2|204401.7|204311.7|204401.7|204311.7|204399.2|204309.2|2
1733118280000|2024-12-02 05:44:40|204400.9|204310.9|204401.1|204311.1|204405.1|204315.1|204399.4|204309.4|4
1733118290000|2024-12-02 05:44:50|204403.6|204313.6|204407.9|204317.9|204412.2|204322.2|204403.6|204313.6|6
1733118300000|2024-12-02 05:45:00|204409|204319|204405.2|204315.2|204413.3|204323.3|204405.2|204315.2|3
1733118310000|2024-12-02 05:45:10|204407.4|204317.4|204421.7|204331.7|204423.5|204333.5|204407.4|204317.4|6
1733118320000|2024-12-02 05:45:20|204408.8|204318.8|204411.6|204321.6|204422.1|204332.1|204407.6|204317.6|7
1733118330000|2024-12-02 05:45:30|204412.5|204322.5|204414.5|204324.5|204421.2|204331.2|204412.5|204322.5|5
1733118340000|2024-12-02 05:45:40|204417.5|204327.5|204407.9|204317.9|204417.5|204327.5|204407.9|204317.9|6
1733118360000|2024-12-02 05:46:00|204405.1|204315.1|204405.1|204315.1|204405.1|204315.1|204405.1|204315.1|1
1733118370000|2024-12-02 05:46:10|204402.6|204312.6|204403.8|204313.8|204403.8|204313.8|204402.6|204312.6|2
1733118380000|2024-12-02 05:46:20|204404.6|204314.6|204404.6|204314.6|204404.6|204314.6|204403.8|204313.8|3
1733118400000|2024-12-02 05:46:40|204407.8|204317.8|204423.7|204333.7|204427.4|204337.4|204407.8|204317.8|5
1733118410000|2024-12-02 05:46:50|204426.8|204336.8|204426.7|204336.7|204426.8|204336.8|204426.7|204336.7|2
1733118420000|2024-12-02 05:47:00|204426.1|204336.1|204412.2|204322.2|204426.1|204336.1|204409|204319|3
1733118430000|2024-12-02 05:47:10|204414.8|204324.8|204417.9|204327.9|204422.2|204332.2|204408.3|204318.3|7
1733118440000|2024-12-02 05:47:20|204419.6|204329.6|204418.6|204328.6|204419.6|204329.6|204418.6|204328.6|2
1733118450000|2024-12-02 05:47:30|204417.4|204327.4|204406.2|204316.2|204417.4|204327.4|204401.8|204311.8|5
1733118460000|2024-12-02 05:47:40|204407.6|204317.6|204407.2|204317.2|204407.6|204317.6|204407.2|204317.2|2
1733118480000|2024-12-02 05:48:00|204402|204312|204383.4|204293.4|204415.5|204325.5|204381.2|204291.2|6
1733118490000|2024-12-02 05:48:10|204384.4|204294.4|204384.4|204294.4|204384.4|204294.4|204384.4|204294.4|1
1733118500000|2024-12-02 05:48:20|204382.7|204292.7|204382.5|204292.5|204386.2|204296.2|204382.5|204292.5|4
1733118510000|2024-12-02 05:48:30|204384.7|204294.7|204386.2|204296.2|204387.3|204297.3|204381.9|204291.9|8
1733118520000|2024-12-02 05:48:40|204383.8|204293.8|204384.6|204294.6|204384.6|204294.6|204383.8|204293.8|2
1733118550000|2024-12-02 05:49:10|204381.5|204291.5|204381.5|204291.5|204381.5|204291.5|204381.5|204291.5|1
1733118560000|2024-12-02 05:49:20|204380.3|204290.3|204380.3|204290.3|204380.3|204290.3|204380.3|204290.3|1
1733118570000|2024-12-02 05:49:30|204381|204291|204380.6|204290.6|204399.2|204309.2|204380.6|204290.6|24
1733118580000|2024-12-02 05:49:40|204383.5|204293.5|204387|204297|204392.8|204302.8|204382.7|204292.7|18
1733118590000|2024-12-02 05:49:50|204391.3|204301.3|204390.8|204300.8|204392.4|204302.4|204390.5|204300.5|11
1733118600000|2024-12-02 05:50:00|204389.5|204299.5|204389.8|204299.8|204392.8|204302.8|204379.6|204289.6|18
1733118610000|2024-12-02 05:50:10|204390.8|204300.8|204385.8|204295.8|204395.6|204305.6|204385.8|204295.8|17
1733118620000|2024-12-02 05:50:20|204387.8|204297.8|204389.4|204299.4|204393.8|204303.8|204384.1|204294.1|14
1733118630000|2024-12-02 05:50:30|204394.3|204304.3|204393.4|204303.4|204394.3|204304.3|204387.3|204297.3|6
1733118640000|2024-12-02 05:50:40|204397|204307|204386.8|204296.8|204397|204307|204384.9|204294.9|11
1733118650000|2024-12-02 05:50:50|204387.3|204297.3|204386.4|204296.4|204391.8|204301.8|204382.6|204292.6|27
1733118660000|2024-12-02 05:51:00|204386.1|204296.1|204388.5|204298.5|204388.9|204298.9|204383.2|204293.2|17
1733118670000|2024-12-02 05:51:10|204383|204293|204386.6|204296.6|204392.8|204302.8|204380.2|204290.2|28
1733118680000|2024-12-02 05:51:20|204388.8|204298.8|204389.7|204299.7|204389.7|204299.7|204383.7|204293.7|18
1733118690000|2024-12-02 05:51:30|204386.8|204296.8|204385.8|204295.8|204391.7|204301.7|204380.3|204290.3|18
1733118700000|2024-12-02 05:51:40|204383.8|204293.8|204411.2|204321.2|204419.5|204329.5|204383.2|204293.2|25
1733118710000|2024-12-02 05:51:50|204410.5|204320.5|204405.5|204315.5|204413.8|204323.8|204378.2|204288.2|19
1733118720000|2024-12-02 05:52:00|204407.4|204317.4|204402.6|204312.6|204413.3|204323.3|204398.4|204308.4|22
1733118730000|2024-12-02 05:52:10|204407.3|204317.3|204411.8|204321.8|204415.4|204325.4|204394.3|204304.3|20
1733118740000|2024-12-02 05:52:20|204413.1|204323.1|204411.6|204321.6|204416.9|204326.9|204403.3|204313.3|20
1733118750000|2024-12-02 05:52:30|204408.2|204318.2|204411.1|204321.1|204421.7|204331.7|204405.8|204315.8|21
1733118760000|2024-12-02 05:52:40|204411.2|204321.2|204405.6|204315.6|204413|204323|204403.6|204313.6|16
1733118770000|2024-12-02 05:52:50|204407.7|204317.7|204406.1|204316.1|204411.8|204321.8|204399.2|204309.2|19
1733118780000|2024-12-02 05:53:00|204408|204318|204412.5|204322.5|204417.4|204327.4|204408|204318|12
1733118790000|2024-12-02 05:53:10|204415.7|204325.7|204439.8|204349.8|204440.1|204350.1|204406.8|204316.8|25
1733118800000|2024-12-02 05:53:20|204434.5|204344.5|204442.4|204352.4|204442.7|204352.7|204433.1|204343.1|13
1733118810000|2024-12-02 05:53:30|204434.9|204344.9|204465.7|204375.7|204473.4|204383.4|204434.7|204344.7|24
1733118820000|2024-12-02 05:53:40|204465|204375|204466.8|204376.8|204466.8|204376.8|204449.9|204359.9|18
1733118830000|2024-12-02 05:53:50|204465.7|204375.7|204461.6|204371.6|204469.1|204379.1|204454.2|204364.2|20
1733118840000|2024-12-02 05:54:00|204463|204373|204458|204368|204468.1|204378.1|204448.7|204358.7|15
1733118850000|2024-12-02 05:54:10|204463.4|204373.4|204458.4|204368.4|204469.7|204379.7|204444.1|204354.1|19
1733118860000|2024-12-02 05:54:20|204454.6|204364.6|204455.6|204365.6|204464.1|204374.1|204448.8|204358.8|14
1733118870000|2024-12-02 05:54:30|204460.9|204370.9|204458.7|204368.7|204465.8|204375.8|204450.1|204360.1|19
1733118880000|2024-12-02 05:54:40|204463.4|204373.4|204461.3|204371.3|204463.7|204373.7|204439.9|204349.9|18
1733118890000|2024-12-02 05:54:50|204459.6|204369.6|204458.6|204368.6|204461.6|204371.6|204447.2|204357.2|22
1733118900000|2024-12-02 05:55:00|204453.8|204363.8|204455.6|204365.6|204473.8|204383.8|204447.7|204357.7|28
1733118910000|2024-12-02 05:55:10|204459.5|204369.5|204451|204361|204463.8|204373.8|204444.7|204354.7|29
1733118920000|2024-12-02 05:55:20|204450.5|204360.5|204453.4|204363.4|204462.6|204372.6|204447.7|204357.7|14
1733118930000|2024-12-02 05:55:30|204460.3|204370.3|204455|204365|204460.3|204370.3|204453.6|204363.6|10
1733118940000|2024-12-02 05:55:40|204459.7|204369.7|204455.4|204365.4|204459.9|204369.9|204448.1|204358.1|14
1733118950000|2024-12-02 05:55:50|204475.4|204385.4|204463.3|204373.3|204475.4|204385.4|204447|204357|24
1733118960000|2024-12-02 05:56:00|204463.2|204373.2|204462.3|204372.3|204463.2|204373.2|204443.2|204353.2|18
1733118970000|2024-12-02 05:56:10|204466.1|204376.1|204459.7|204369.7|204466.1|204376.1|204459.7|204369.7|15
1733118980000|2024-12-02 05:56:20|204462.7|204372.7|204459|204369|204463.9|204373.9|204458.5|204368.5|12
1733118990000|2024-12-02 05:56:30|204458.5|204368.5|204466.4|204376.4|204466.4|204376.4|204457.7|204367.7|9
1733119000000|2024-12-02 05:56:40|204465.4|204375.4|204461.6|204371.6|204465.4|204375.4|204457.4|204367.4|15
1733119010000|2024-12-02 05:56:50|204463.7|204373.7|204459.5|204369.5|204466.8|204376.8|204459.2|204369.2|17
1733119020000|2024-12-02 05:57:00|204459|204369|204460.2|204370.2|204464.6|204374.6|204458.3|204368.3|17
1733119030000|2024-12-02 05:57:10|204463.1|204373.1|204492.1|204402.1|204520.1|204403|204461|204369.2|19
1733119040000|2024-12-02 05:57:20|204492.3|204402.3|204493.5|204403.5|204494.2|204404.2|204491.5|204401.5|13
1733119050000|2024-12-02 05:57:30|204494.5|204404.5|204493.8|204403.8|204495.2|204405.2|204493.8|204403.8|10
1733119060000|2024-12-02 05:57:40|204495|204405|204488.5|204398.5|204495|204405|204488.5|204398.5|4
1733119070000|2024-12-02 05:57:50|204488.3|204398.3|204488.5|204398.5|204489.3|204399.3|204486.5|204396.5|4
1733119080000|2024-12-02 05:58:00|204488.8|204398.8|204495.2|204405.2|204501.4|204411.4|204488.8|204398.8|17
1733119090000|2024-12-02 05:58:10|204496.7|204406.7|204497.8|204407.8|204501.5|204411.5|204495.2|204405.2|16
1733119100000|2024-12-02 05:58:20|204495.5|204405.5|204475.9|204385.9|204497.4|204407.4|204475.9|204385.9|15
1733119110000|2024-12-02 05:58:30|204474.1|204384.1|204471.3|204381.3|204477.6|204387.6|204465|204375|13
1733119120000|2024-12-02 05:58:40|204468.4|204378.4|204469.4|204379.4|204474.8|204384.8|204465.7|204375.7|15
1733119130000|2024-12-02 05:58:50|204466|204376|204472|204382|204477.5|204387.5|204445|204355|16
1733119140000|2024-12-02 05:59:00|204471.5|204381.5|204464.2|204374.2|204471.5|204381.5|204462.5|204372.5|5
1733119150000|2024-12-02 05:59:10|204469.4|204379.4|204489|204399|204493.1|204403.1|204468.2|204378.2|12
1733119160000|2024-12-02 05:59:20|204488.5|204398.5|204506.9|204416.9|204526.5|204436.5|204488.5|204398.5|19
1733119170000|2024-12-02 05:59:30|204512|204422|204507.2|204417.2|204512|204422|204506.9|204416.9|8
1733119180000|2024-12-02 05:59:40|204507.1|204417.1|204507.1|204417.1|204507.1|204417.1|204507.1|204417.1|1
1733119190000|2024-12-02 05:59:50|204505.9|204415.9|204499.4|204409.4|204514.9|204424.9|204496.5|204406.5|13
1733119200000|2024-12-02 06:00:00|204523|204433|204511.4|204421.4|204533.3|204443.3|204502.6|204412.6|34
1733119210000|2024-12-02 06:00:10|204506|204416|204486.4|204396.4|204511.8|204421.8|204481.8|204391.8|25
1733119220000|2024-12-02 06:00:20|204520.5|204430.5|204512.6|204422.6|204520.5|204430.5|204491.5|204401.5|30
1733119230000|2024-12-02 06:00:30|204510.9|204420.9|204505|204415|204514.1|204424.1|204503.5|204413.5|30
1733119240000|2024-12-02 06:00:40|204505.5|204415.5|204497.7|204407.7|204508.2|204418.2|204490.8|204400.8|30
1733119250000|2024-12-02 06:00:50|204500.6|204410.6|204498.9|204408.9|204501.3|204411.3|204497.4|204407.4|7
1733119260000|2024-12-02 06:01:00|204501.8|204411.8|204498.5|204408.5|204501.8|204411.8|204498.5|204408.5|5
1733119270000|2024-12-02 06:01:10|204501.7|204411.7|204488.6|204398.6|204518.6|204428.6|204486.9|204396.9|25
1733119280000|2024-12-02 06:01:20|204490.9|204400.9|204497.9|204407.9|204502.3|204412.3|204487.1|204397.1|27
1733119290000|2024-12-02 06:01:30|204496.2|204406.2|204513.6|204423.6|204513.6|204423.6|204486.3|204396.3|16
1733119300000|2024-12-02 06:01:40|204508|204418|204512.6|204422.6|204515.3|204425.3|204508|204418|24
1733119310000|2024-12-02 06:01:50|204512.1|204422.1|204508.9|204418.9|204521.9|204431.9|204504.2|204414.2|16
1733119320000|2024-12-02 06:02:00|204502.2|204412.2|204500.4|204410.4|204511.3|204421.3|204500.4|204410.4|26
1733119330000|2024-12-02 06:02:10|204501.2|204411.2|204496.2|204406.2|204506.1|204416.1|204494|204404|19
1733119340000|2024-12-02 06:02:20|204495.9|204405.9|204494.9|204404.9|204495.9|204405.9|204494.9|204404.9|2
1733119350000|2024-12-02 06:02:30|204497.6|204407.6|204484.6|204394.6|204497.6|204407.6|204481.6|204391.6|38
1733119360000|2024-12-02 06:02:40|204486|204396|204491.4|204401.4|204505.2|204415.2|204486|204396|11
1733119370000|2024-12-02 06:02:50|204489.4|204399.4|204494.8|204404.8|204500.7|204410.7|204478|204388|33
1733119380000|2024-12-02 06:03:00|204491.8|204401.8|204494.9|204404.9|204502.3|204412.3|204491.5|204401.5|30
1733119390000|2024-12-02 06:03:10|204497.2|204407.2|204501.3|204411.3|204501.3|204411.3|204497.2|204407.2|4
1733119400000|2024-12-02 06:03:20|204499.1|204409.1|204495.3|204405.3|204499.1|204409.1|204495.3|204405.3|2
1733119410000|2024-12-02 06:03:30|204493|204403|204490.5|204400.5|204493|204403|204486.3|204396.3|7
1733119420000|2024-12-02 06:03:40|204488.1|204398.1|204489.5|204399.5|204489.9|204399.9|204478.9|204388.9|22
1733119430000|2024-12-02 06:03:50|204484.3|204394.3|204492|204402|204494.3|204404.3|204479.7|204389.7|29
1733119440000|2024-12-02 06:04:00|204485.4|204395.4|204483.7|204393.7|204494.1|204404.1|204481.9|204391.9|29
1733119450000|2024-12-02 06:04:10|204486.9|204396.9|204487.6|204397.6|204495.6|204405.6|204480.4|204390.4|24
1733119460000|2024-12-02 06:04:20|204485.7|204395.7|204481.2|204391.2|204489.8|204399.8|204480.9|204390.9|16
1733119470000|2024-12-02 06:04:30|204484.8|204394.8|204487.9|204397.9|204491.7|204401.7|204484.8|204394.8|7
1733119480000|2024-12-02 06:04:40|204487.8|204397.8|204490.9|204400.9|204492.7|204402.7|204486.8|204396.8|5
1733119490000|2024-12-02 06:04:50|204490.2|204400.2|204487.9|204397.9|204490.2|204400.2|204485.9|204395.9|7
1733119500000|2024-12-02 06:05:00|204487.6|204397.6|204490.9|204400.9|204495.6|204405.6|204487.6|204397.6|13
1733119510000|2024-12-02 06:05:10|204495.6|204405.6|204483.2|204393.2|204495.6|204405.6|204474.4|204384.4|20
1733119520000|2024-12-02 06:05:20|204481.4|204391.4|204460.6|204370.6|204481.4|204391.4|204454.3|204364.3|11
1733119530000|2024-12-02 06:05:30|204457.3|204367.3|204446.1|204356.1|204460.6|204370.6|204440.2|204350.2|18
1733119540000|2024-12-02 06:05:40|204442.9|204352.9|204453|204363|204460.5|204370.5|204438.6|204348.6|25
1733119550000|2024-12-02 06:05:50|204448.1|204358.1|204451.1|204361.1|204456.9|204366.9|204445|204355|16
1733119560000|2024-12-02 06:06:00|204450.2|204360.2|204465.5|204375.5|204468.9|204378.9|204446.3|204356.3|18
1733119570000|2024-12-02 06:06:10|204454.3|204364.3|204456.6|204366.6|204477.6|204387.6|204454.3|204364.3|28
1733119580000|2024-12-02 06:06:20|204462|204372|204458.3|204368.3|204462|204372|204458.2|204368.2|3
1733119590000|2024-12-02 06:06:30|204455.7|204365.7|204459.8|204369.8|204463.2|204373.2|204455.7|204365.7|9
1733119600000|2024-12-02 06:06:40|204457.8|204367.8|204440.2|204350.2|204457.8|204367.8|204440.2|204350.2|4
1733119610000|2024-12-02 06:06:50|204442.3|204352.3|204441.8|204351.8|204446.9|204356.9|204434.2|204344.2|28
1733119620000|2024-12-02 06:07:00|204442.6|204352.6|204448.7|204358.7|204448.7|204358.7|204435.8|204345.8|34
1733119630000|2024-12-02 06:07:10|204449|204359|204445.5|204355.5|204454.6|204364.6|204440|204350|31
1733119640000|2024-12-02 06:07:20|204440.1|204350.1|204452.6|204362.6|204454.8|204364.8|204438.5|204348.5|24
1733119650000|2024-12-02 06:07:30|204446.9|204356.9|204442.1|204352.1|204454.3|204364.3|204437.5|204347.5|15
1733119660000|2024-12-02 06:07:40|204439.8|204349.8|204482.3|204392.3|204482.3|204392.3|204437.7|204347.7|26
1733119670000|2024-12-02 06:07:50|204481.6|204391.6|204490.2|204400.2|204495.6|204405.6|204480|204390|15
1733119680000|2024-12-02 06:08:00|204486.4|204396.4|204485.7|204395.7|204490.2|204400.2|204485.7|204395.7|4
1733119690000|2024-12-02 06:08:10|204482.3|204392.3|204480.7|204390.7|204482.3|204392.3|204472.8|204382.8|16
1733119700000|2024-12-02 06:08:20|204483.9|204393.9|204454.3|204364.3|204485.2|204395.2|204450.1|204360.1|19
1733119710000|2024-12-02 06:08:30|204452.3|204362.3|204450.4|204360.4|204452.3|204362.3|204448.5|204358.5|3
1733119720000|2024-12-02 06:08:40|204447.3|204357.3|204449.8|204359.8|204453.5|204363.5|204444.3|204354.3|13
1733119730000|2024-12-02 06:08:50|204453.2|204363.2|204453.2|204363.2|204453.2|204363.2|204449.8|204359.8|3
1733119740000|2024-12-02 06:09:00|204450.2|204360.2|204447.7|204357.7|204458.1|204368.1|204445.4|204355.4|15
1733119750000|2024-12-02 06:09:10|204450.5|204360.5|204449.7|204359.7|204450.6|204360.6|204440.3|204350.3|7
1733119760000|2024-12-02 06:09:20|204449.2|204359.2|204420.4|204330.4|204449.2|204359.2|204415.8|204325.8|26
1733119770000|2024-12-02 06:09:30|204425.9|204335.9|204418.8|204328.8|204426.7|204336.7|204411.2|204321.2|16
1733119780000|2024-12-02 06:09:40|204420.5|204330.5|204425.6|204335.6|204425.6|204335.6|204417.4|204327.4|14
1733119790000|2024-12-02 06:09:50|204422.6|204332.6|204418.2|204328.2|204422.6|204332.6|204415.7|204325.7|3
1733119800000|2024-12-02 06:10:00|204416.9|204326.9|204417.7|204327.7|204434.5|204344.5|204396.4|204306.4|21
1733119810000|2024-12-02 06:10:10|204417.1|204327.1|204422.4|204332.4|204426.6|204336.6|204414.7|204324.7|8
1733119820000|2024-12-02 06:10:20|204423.2|204333.2|204415.3|204325.3|204427.7|204337.7|204409.7|204319.7|10
1733119830000|2024-12-02 06:10:30|204414.3|204324.3|204416.2|204326.2|204426.4|204336.4|204414.3|204324.3|3
1733119840000|2024-12-02 06:10:40|204414.9|204324.9|204414.9|204324.9|204414.9|204324.9|204414.9|204324.9|1
1733119850000|2024-12-02 06:10:50|204411.1|204321.1|204430.8|204340.8|204434.1|204344.1|204402.3|204312.3|28
1733119860000|2024-12-02 06:11:00|204433.1|204343.1|204421|204331|204433.8|204343.8|204414.6|204324.6|35
1733119870000|2024-12-02 06:11:10|204421.8|204331.8|204421.6|204331.6|204428.2|204338.2|204415.6|204325.6|17
1733119880000|2024-12-02 06:11:20|204419|204329|204421|204331|204425.2|204335.2|204411.4|204321.4|15
1733119890000|2024-12-02 06:11:30|204419.8|204329.8|204418.6|204328.6|204426.1|204336.1|204413.1|204323.1|14
1733119900000|2024-12-02 06:11:40|204417.3|204327.3|204414.8|204324.8|204419.7|204329.7|204404.9|204314.9|23
1733119910000|2024-12-02 06:11:50|204416.1|204326.1|204418.8|204328.8|204418.8|204328.8|204414.6|204324.6|10
1733119920000|2024-12-02 06:12:00|204421.8|204331.8|204417.9|204327.9|204422.4|204332.4|204416|204326|10
1733119930000|2024-12-02 06:12:10|204418.6|204328.6|204415.6|204325.6|204425.8|204335.8|204412.6|204322.6|20
1733119940000|2024-12-02 06:12:20|204412.4|204322.4|204415.6|204325.6|204415.6|204325.6|204412.4|204322.4|2
1733119950000|2024-12-02 06:12:30|204412.7|204322.7|204411|204321|204417.8|204327.8|204410|204320|6
1733119960000|2024-12-02 06:12:40|204415.6|204325.6|204414.8|204324.8|204418.3|204328.3|204406|204316|27
1733119970000|2024-12-02 06:12:50|204415.1|204325.1|204416.9|204326.9|204417.3|204327.3|204404.2|204314.2|14
1733119980000|2024-12-02 06:13:00|204415.7|204325.7|204412.7|204322.7|204415.7|204325.7|204400.6|204310.6|7
1733119990000|2024-12-02 06:13:10|204408.6|204318.6|204412.5|204322.5|204416.3|204326.3|204397.3|204307.3|13
1733120000000|2024-12-02 06:13:20|204411.7|204321.7|204414|204324|204419|204329|204404.9|204314.9|32
1733120010000|2024-12-02 06:13:30|204413.1|204323.1|204412.1|204322.1|204414.9|204324.9|204406.4|204316.4|14
1733120020000|2024-12-02 06:13:40|204408.3|204318.3|204417.1|204327.1|204418.1|204328.1|204408.3|204318.3|10
1733120030000|2024-12-02 06:13:50|204420.4|204330.4|204435|204345|204435.7|204345.7|204420.4|204330.4|11
1733120040000|2024-12-02 06:14:00|204433.8|204343.8|204412.6|204322.6|204433.8|204343.8|204402.8|204312.8|14
1733120050000|2024-12-02 06:14:10|204415.2|204325.2|204415.6|204325.6|204419.1|204329.1|204407|204317|8
1733120060000|2024-12-02 06:14:20|204413.1|204323.1|204416.4|204326.4|204418.3|204328.3|204402.9|204312.9|29
1733120070000|2024-12-02 06:14:30|204416.7|204326.7|204418.6|204328.6|204419.7|204329.7|204406.9|204316.9|7
1733120080000|2024-12-02 06:14:40|204421.4|204331.4|204438.9|204348.9|204439.5|204349.5|204421.4|204331.4|31
1733120090000|2024-12-02 06:14:50|204432.9|204342.9|204423.3|204333.3|204432.9|204342.9|204413.4|204323.4|22
1733120100000|2024-12-02 06:15:00|204424|204334|204412.9|204322.9|204424.2|204334.2|204412.9|204322.9|7
1733120110000|2024-12-02 06:15:10|204417.7|204327.7|204420.5|204330.5|204420.5|204330.5|204417.7|204327.7|2
1733120130000|2024-12-02 06:15:30|204419.5|204329.5|204415.5|204325.5|204419.5|204329.5|204414.5|204324.5|3
1733120140000|2024-12-02 06:15:40|204414.3|204324.3|204429.7|204339.7|204438.1|204348.1|204414.3|204324.3|5
1733120150000|2024-12-02 06:15:50|204425.6|204335.6|204444.3|204354.3|204444.3|204354.3|204421.6|204331.6|13
1733120160000|2024-12-02 06:16:00|204441.2|204351.2|204424.9|204334.9|204442.4|204352.4|204422.9|204332.9|15
1733120170000|2024-12-02 06:16:10|204425|204335|204424.6|204334.6|204433.1|204343.1|204422.5|204332.5|6
1733120190000|2024-12-02 06:16:30|204424.7|204334.7|204424.2|204334.2|204424.7|204334.7|204424.2|204334.2|2
1733120210000|2024-12-02 06:16:50|204423.5|204333.5|204423.3|204333.3|204423.5|204333.5|204423.3|204333.3|2
1733120220000|2024-12-02 06:17:00|204424|204334|204419.1|204329.1|204440.2|204350.2|204418.2|204328.2|7
1733120230000|2024-12-02 06:17:10|204410.7|204320.7|204423.3|204333.3|204423.3|204333.3|204410.7|204320.7|6
1733120240000|2024-12-02 06:17:20|204422.9|204332.9|204417.5|204327.5|204422.9|204332.9|204415.2|204325.2|6
1733120250000|2024-12-02 06:17:30|204417.3|204327.3|204417.3|204327.3|204417.3|204327.3|204417.3|204327.3|1
1733120260000|2024-12-02 06:17:40|204420.1|204330.1|204427.4|204337.4|204433.1|204343.1|204419.3|204329.3|11
1733120270000|2024-12-02 06:17:50|204424.9|204334.9|204458.2|204368.2|204466.4|204376.4|204424.9|204334.9|20
1733120280000|2024-12-02 06:18:00|204460.4|204370.4|204458.6|204368.6|204464.3|204374.3|204456.8|204366.8|7
1733120290000|2024-12-02 06:18:10|204457.8|204367.8|204443.4|204353.4|204457.8|204367.8|204435.2|204345.2|20
1733120300000|2024-12-02 06:18:20|204439.7|204349.7|204442|204352|204446.5|204356.5|204436|204346|32
1733120310000|2024-12-02 06:18:30|204445.7|204355.7|204436.8|204346.8|204445.7|204355.7|204436.8|204346.8|28
1733120320000|2024-12-02 06:18:40|204438.9|204348.9|204442.5|204352.5|204445.7|204355.7|204436.2|204346.2|30
1733120330000|2024-12-02 06:18:50|204443.5|204353.5|204441.2|204351.2|204445.9|204355.9|204438.9|204348.9|30
1733120340000|2024-12-02 06:19:00|204442.2|204352.2|204439.8|204349.8|204445.7|204355.7|204438.1|204348.1|26
1733120350000|2024-12-02 06:19:10|204441.9|204351.9|204444.6|204354.6|204445.4|204355.4|204436.7|204346.7|26
1733120360000|2024-12-02 06:19:20|204440.5|204350.5|204440.6|204350.6|204444.5|204354.5|204439|204349|17
1733120370000|2024-12-02 06:19:30|204439.5|204349.5|204440.8|204350.8|204448.9|204358.9|204434.4|204344.4|30
1733120380000|2024-12-02 06:19:40|204440.6|204350.6|204441|204351|204446.9|204356.9|204435.6|204345.6|32
1733120390000|2024-12-02 06:19:50|204442.2|204352.2|204448.8|204358.8|204448.8|204358.8|204434.7|204344.7|27
1733120400000|2024-12-02 06:20:00|204438|204348|204434.9|204344.9|204445.5|204355.5|204434|204344|21
1733120420000|2024-12-02 06:20:20|204436.2|204346.2|204438.6|204348.6|204448.8|204358.8|204431.9|204341.9|27
1733120430000|2024-12-02 06:20:30|204437.6|204347.6|204444.9|204354.9|204446.8|204356.8|204433.2|204343.2|20
1733120440000|2024-12-02 06:20:40|204461.3|204371.3|204500.8|204410.8|204516.4|204426.4|204461.3|204371.3|17
1733120450000|2024-12-02 06:20:50|204500.7|204410.7|204512|204422|204513.7|204423.7|204500.7|204410.7|14
1733120460000|2024-12-02 06:21:00|204515.7|204425.7|204512|204422|204516.6|204426.6|204508.1|204418.1|16
1733120470000|2024-12-02 06:21:10|204512.2|204422.2|204469.9|204379.9|204512.2|204422.2|204469.7|204379.7|16
1733120480000|2024-12-02 06:21:20|204457.1|204367.1|204464.1|204374.1|204467.9|204377.9|204456.3|204366.3|29
1733120490000|2024-12-02 06:21:30|204470.1|204380.1|204463.1|204373.1|204470.1|204380.1|204459.5|204369.5|24
1733120500000|2024-12-02 06:21:40|204461|204371|204460.3|204370.3|204467.7|204377.7|204460.3|204370.3|14
1733120510000|2024-12-02 06:21:50|204460.5|204370.5|204460.2|204370.2|204460.5|204370.5|204460.2|204370.2|2
1733120520000|2024-12-02 06:22:00|204460.7|204370.7|204460.2|204370.2|204460.7|204370.7|204460.2|204370.2|2
1733120530000|2024-12-02 06:22:10|204463.6|204373.6|204464.2|204374.2|204477.8|204387.8|204461.5|204371.5|30
1733120540000|2024-12-02 06:22:20|204474.7|204384.7|204468.7|204378.7|204476.6|204386.6|204461.8|204371.8|33
1733120550000|2024-12-02 06:22:30|204466.7|204376.7|204479.7|204389.7|204479.7|204389.7|204466.7|204376.7|32
1733120560000|2024-12-02 06:22:40|204476.5|204386.5|204473.3|204383.3|204476.5|204386.5|204462.7|204372.7|29
1733120570000|2024-12-02 06:22:50|204467.4|204377.4|204480.3|204390.3|204481.4|204391.4|204465.4|204375.4|22
1733120580000|2024-12-02 06:23:00|204478.5|204388.5|204460.5|204370.5|204478.5|204388.5|204453.7|204363.7|21
1733120590000|2024-12-02 06:23:10|204457.5|204367.5|204446.1|204356.1|204457.5|204367.5|204440|204350|26
1733120600000|2024-12-02 06:23:20|204442.2|204352.2|204441.6|204351.6|204447|204357|204441.5|204351.5|16
1733120610000|2024-12-02 06:23:30|204439.3|204349.3|204442.9|204352.9|204444|204354|204437.4|204347.4|17
1733120620000|2024-12-02 06:23:40|204441.6|204351.6|204441.3|204351.3|204445.3|204355.3|204436.7|204346.7|19
1733120630000|2024-12-02 06:23:50|204445|204355|204445.5|204355.5|204447.2|204357.2|204440.3|204350.3|30
1733120640000|2024-12-02 06:24:00|204445.6|204355.6|204462|204372|204471.1|204381.1|204439.3|204349.3|25
1733120650000|2024-12-02 06:24:10|204460.1|204370.1|204450.3|204360.3|204466.2|204376.2|204450.3|204360.3|16
1733120660000|2024-12-02 06:24:20|204451.4|204361.4|204465.5|204375.5|204465.8|204375.8|204451.4|204361.4|18
1733120670000|2024-12-02 06:24:30|204473.1|204383.1|204471|204381|204475.7|204385.7|204468.5|204378.5|7
1733120680000|2024-12-02 06:24:40|204471.2|204381.2|204471.2|204381.2|204471.2|204381.2|204471.2|204381.2|1
1733120690000|2024-12-02 06:24:50|204470.9|204380.9|204455.5|204365.5|204470.9|204380.9|204452.8|204362.8|6
1733120700000|2024-12-02 06:25:00|204454.4|204364.4|204458.9|204368.9|204472.1|204382.1|204453.3|204363.3|18
1733120710000|2024-12-02 06:25:10|204459.6|204369.6|204465.7|204375.7|204465.7|204375.7|204458.7|204368.7|15
1733120720000|2024-12-02 06:25:20|204466.2|204376.2|204435.6|204345.6|204466.2|204376.2|204430.7|204340.7|28
1733120730000|2024-12-02 06:25:30|204435.4|204345.4|204435.6|204345.6|204442.4|204352.4|204432.4|204342.4|25
1733120740000|2024-12-02 06:25:40|204434.1|204344.1|204439.7|204349.7|204445|204355|204430.1|204340.1|29
1733120750000|2024-12-02 06:25:50|204439.1|204349.1|204442.6|204352.6|204444.6|204354.6|204433.7|204343.7|25
1733120760000|2024-12-02 06:26:00|204440|204350|204437.3|204347.3|204446.9|204356.9|204432.4|204342.4|29
1733120770000|2024-12-02 06:26:10|204434.3|204344.3|204440.9|204350.9|204445.7|204355.7|204429.6|204339.6|29
1733120780000|2024-12-02 06:26:20|204438.3|204348.3|204440.8|204350.8|204443|204353|204424.9|204334.9|29
1733120790000|2024-12-02 06:26:30|204444|204354|204435.5|204345.5|204445.9|204355.9|204433.8|204343.8|24
1733120800000|2024-12-02 06:26:40|204438.5|204348.5|204438.9|204348.9|204443.1|204353.1|204434.2|204344.2|28
1733120810000|2024-12-02 06:26:50|204442.8|204352.8|204427.9|204337.9|204443.6|204353.6|204425.9|204335.9|19
1733120820000|2024-12-02 06:27:00|204430.7|204340.7|204424.2|204334.2|204430.7|204340.7|204422.2|204332.2|4
1733120830000|2024-12-02 06:27:10|204426.9|204336.9|204424.9|204334.9|204436|204346|204422.3|204332.3|18
1733120840000|2024-12-02 06:27:20|204427.9|204337.9|204394.5|204304.5|204427.9|204337.9|204394.5|204304.5|5
1733120850000|2024-12-02 06:27:30|204401.7|204311.7|204405|204315|204411.9|204321.9|204396.5|204306.5|33
1733120860000|2024-12-02 06:27:40|204408.3|204318.3|204398.9|204308.9|204410.4|204320.4|204395.9|204305.9|34
1733120870000|2024-12-02 06:27:50|204395.1|204305.1|204403.5|204313.5|204408.8|204318.8|204395.1|204305.1|30
1733120880000|2024-12-02 06:28:00|204404.8|204314.8|204405.2|204315.2|204411.4|204321.4|204399.3|204309.3|16
1733120890000|2024-12-02 06:28:10|204405.4|204315.4|204400.1|204310.1|204405.4|204315.4|204397.1|204307.1|25
1733120900000|2024-12-02 06:28:20|204398.9|204308.9|204399.5|204309.5|204401.2|204311.2|204392.8|204302.8|30
1733120910000|2024-12-02 06:28:30|204398.8|204308.8|204396.4|204306.4|204405.9|204315.9|204394.9|204304.9|35
1733120920000|2024-12-02 06:28:40|204398.1|204308.1|204399.5|204309.5|204403|204313|204397.2|204307.2|20
1733120930000|2024-12-02 06:28:50|204396.8|204306.8|204418.2|204328.2|204424.2|204334.2|204396.6|204306.6|22
1733120940000|2024-12-02 06:29:00|204416.4|204326.4|204424.7|204334.7|204425.3|204335.3|204413.4|204323.4|24
1733120950000|2024-12-02 06:29:10|204420.9|204330.9|204415.3|204325.3|204421.6|204331.6|204409.3|204319.3|16
1733120960000|2024-12-02 06:29:20|204418.6|204328.6|204417.6|204327.6|204418.7|204328.7|204413.2|204323.2|12
1733120970000|2024-12-02 06:29:30|204422.4|204332.4|204419|204329|204428.6|204338.6|204412.8|204322.8|24
1733120980000|2024-12-02 06:29:40|204421.3|204331.3|204415.6|204325.6|204424.5|204334.5|204412.4|204322.4|13
1733120990000|2024-12-02 06:29:50|204421.3|204331.3|204414.9|204324.9|204430.1|204340.1|204411.9|204321.9|9
1733121000000|2024-12-02 06:30:00|204425.2|204335.2|204415.5|204325.5|204426.8|204336.8|204408.8|204318.8|31
1733121010000|2024-12-02 06:30:10|204420.4|204330.4|204419.4|204329.4|204428.9|204338.9|204414.5|204324.5|16
1733121020000|2024-12-02 06:30:20|204415.7|204325.7|204441.1|204351.1|204450.8|204360.8|204412.1|204322.1|33
1733121030000|2024-12-02 06:30:30|204437.2|204347.2|204456.2|204366.2|204466.6|204376.6|204436.3|204346.3|20
1733121040000|2024-12-02 06:30:40|204460.7|204370.7|204465.5|204375.5|204475.1|204385.1|204454.4|204364.4|17
1733121050000|2024-12-02 06:30:50|204464.2|204374.2|204459.9|204369.9|204474.9|204384.9|204458.3|204368.3|30
1733121060000|2024-12-02 06:31:00|204462.7|204372.7|204467.7|204377.7|204473.5|204383.5|204462.7|204372.7|11
1733121070000|2024-12-02 06:31:10|204471|204381|204471.2|204381.2|204472.1|204382.1|204457.1|204367.1|13
1733121080000|2024-12-02 06:31:20|204466.5|204376.5|204433.7|204343.7|204468.8|204378.8|204422.3|204332.3|20
1733121090000|2024-12-02 06:31:30|204437|204347|204434.8|204344.8|204442.4|204352.4|204421.7|204331.7|36
1733121100000|2024-12-02 06:31:40|204421.7|204331.7|204435.5|204345.5|204440.8|204350.8|204421.7|204331.7|36
1733121110000|2024-12-02 06:31:50|204425|204335|204431.2|204341.2|204445.3|204355.3|204425|204335|34
1733121120000|2024-12-02 06:32:00|204433.4|204343.4|204439|204349|204448.8|204358.8|204421.5|204331.5|12
1733121130000|2024-12-02 06:32:10|204438.8|204348.8|204428.2|204338.2|204438.8|204348.8|204422.8|204332.8|24
1733121140000|2024-12-02 06:32:20|204427.2|204337.2|204432.7|204342.7|204440.6|204350.6|204423.5|204333.5|21
1733121150000|2024-12-02 06:32:30|204433.5|204343.5|204427.4|204337.4|204433.5|204343.5|204422.9|204332.9|20
1733121160000|2024-12-02 06:32:40|204424.2|204334.2|204427.3|204337.3|204437.3|204347.3|204424.2|204334.2|5
1733121170000|2024-12-02 06:32:50|204428.4|204338.4|204428.4|204338.4|204428.4|204338.4|204428.4|204338.4|1
1733121180000|2024-12-02 06:33:00|204425.7|204335.7|204415.1|204325.1|204425.7|204335.7|204408|204318|19
1733121190000|2024-12-02 06:33:10|204409.8|204319.8|204412.9|204322.9|204413.8|204323.8|204405.7|204315.7|10
1733121200000|2024-12-02 06:33:20|204410.9|204320.9|204424.5|204334.5|204425.5|204335.5|204410.9|204320.9|17
1733121210000|2024-12-02 06:33:30|204422.5|204332.5|204415.1|204325.1|204428.7|204338.7|204414|204324|16
1733121220000|2024-12-02 06:33:40|204414.6|204324.6|204414.3|204324.3|204436.8|204346.8|204414.3|204324.3|19
1733121230000|2024-12-02 06:33:50|204413.8|204323.8|204412.4|204322.4|204424.6|204334.6|204410.9|204320.9|17
1733121240000|2024-12-02 06:34:00|204412.3|204322.3|204413.8|204323.8|204429|204339|204411.1|204321.1|23
1733121250000|2024-12-02 06:34:10|204417.2|204327.2|204391.3|204301.3|204428.5|204338.5|204380.3|204290.3|17
1733121260000|2024-12-02 06:34:20|204388.7|204298.7|204386.2|204296.2|204390.1|204300.1|204381.7|204291.7|34
1733121270000|2024-12-02 06:34:30|204386.1|204296.1|204385.1|204295.1|204390.8|204300.8|204383.5|204293.5|28
1733121280000|2024-12-02 06:34:40|204388.4|204298.4|204384.4|204294.4|204389.8|204299.8|204380.7|204290.7|19
1733121290000|2024-12-02 06:34:50|204384.2|204294.2|204385.4|204295.4|204388.6|204298.6|204381.1|204291.1|15
1733121300000|2024-12-02 06:35:00|204386.1|204296.1|204384|204294|204388|204298|204380.8|204290.8|24
1733121310000|2024-12-02 06:35:10|204390.6|204300.6|204381.8|204291.8|204390.8|204300.8|204381.8|204291.8|29
1733121320000|2024-12-02 06:35:20|204380|204290|204385.9|204295.9|204390.9|204300.9|204380|204290|20
1733121330000|2024-12-02 06:35:30|204385.4|204295.4|204388.7|204298.7|204393.6|204303.6|204380.3|204290.3|24
1733121340000|2024-12-02 06:35:40|204387.4|204297.4|204400.3|204310.3|204420.2|204330.2|204383.2|204293.2|27
1733121350000|2024-12-02 06:35:50|204400.4|204310.4|204394.5|204304.5|204406|204316|204394.5|204304.5|34
1733121360000|2024-12-02 06:36:00|204395|204305|204396.8|204306.8|204401.9|204311.9|204388.4|204298.4|34
1733121370000|2024-12-02 06:36:10|204393.7|204303.7|204396.5|204306.5|204400.7|204310.7|204389.6|204299.6|36
1733121380000|2024-12-02 06:36:20|204396.3|204306.3|204397|204307|204401|204311|204392.7|204302.7|32
1733121390000|2024-12-02 06:36:30|204397.3|204307.3|204395.7|204305.7|204398.6|204308.6|204389.4|204299.4|21
1733121400000|2024-12-02 06:36:40|204395|204305|204393.2|204303.2|204398.4|204308.4|204389.2|204299.2|29
1733121410000|2024-12-02 06:36:50|204394.3|204304.3|204397.8|204307.8|204400.1|204310.1|204392.3|204302.3|23
1733121420000|2024-12-02 06:37:00|204399.1|204309.1|204397.2|204307.2|204402.3|204312.3|204387.5|204297.5|33
1733121430000|2024-12-02 06:37:10|204394.8|204304.8|204394.4|204304.4|204401.4|204311.4|204387.7|204297.7|32
1733121440000|2024-12-02 06:37:20|204393|204303|204393.6|204303.6|204398.2|204308.2|204387.6|204297.6|31
1733121450000|2024-12-02 06:37:30|204393.4|204303.4|204381.9|204291.9|204398.3|204308.3|204376.3|204286.3|27
1733121460000|2024-12-02 06:37:40|204380.1|204290.1|204379.6|204289.6|204381.7|204291.7|204373.1|204283.1|8
1733121480000|2024-12-02 06:38:00|204380.4|204290.4|204380.4|204290.4|204387.8|204297.8|204374.8|204284.8|11
1733121490000|2024-12-02 06:38:10|204377.3|204287.3|204375.2|204285.2|204384.7|204294.7|204372.1|204282.1|10
1733121500000|2024-12-02 06:38:20|204371.5|204281.5|204374.2|204284.2|204374.2|204284.2|204371.5|204281.5|4
1733121510000|2024-12-02 06:38:30|204370.7|204280.7|204366.5|204276.5|204370.7|204280.7|204355.6|204265.6|15
1733121520000|2024-12-02 06:38:40|204363.2|204273.2|204368.2|204278.2|204378.1|204288.1|204363.2|204273.2|25
1733121530000|2024-12-02 06:38:50|204372.3|204282.3|204293.1|204203.1|204372.3|204282.3|204287.1|204197.1|22
1733121540000|2024-12-02 06:39:00|204294.5|204204.5|204296.9|204206.9|204306.9|204216.9|204288.2|204198.2|14
1733121550000|2024-12-02 06:39:10|204294.9|204204.9|204289.3|204199.3|204299.8|204209.8|204282.9|204192.9|30
1733121560000|2024-12-02 06:39:20|204289.6|204199.6|204289.2|204199.2|204297.2|204207.2|204284.3|204194.3|16
1733121570000|2024-12-02 06:39:30|204292.3|204202.3|204279.8|204189.8|204292.3|204202.3|204279.5|204189.5|18
1733121580000|2024-12-02 06:39:40|204278.6|204188.6|204278.6|204188.6|204283.6|204193.6|204276.9|204186.9|22
1733121590000|2024-12-02 06:39:50|204277.5|204187.5|204282.4|204192.4|204284.3|204194.3|204274.5|204184.5|14
1733121600000|2024-12-02 06:40:00|204281.1|204191.1|204288.9|204198.9|204291.1|204201.1|204274.5|204184.5|30
1733121610000|2024-12-02 06:40:10|204281.5|204191.5|204282|204192|204284.7|204194.7|204281.5|204191.5|7
1733121620000|2024-12-02 06:40:20|204281|204191|204279.6|204189.6|204285.2|204195.2|204279.1|204189.1|26
1733121630000|2024-12-02 06:40:30|204280.8|204190.8|204288.1|204198.1|204288.1|204198.1|204280.8|204190.8|12
1733121640000|2024-12-02 06:40:40|204289.3|204199.3|204282.6|204192.6|204289.3|204199.3|204280.9|204190.9|7
1733121650000|2024-12-02 06:40:50|204281.3|204191.3|204282.8|204192.8|204285.6|204195.6|204281.1|204191.1|15
1733121660000|2024-12-02 06:41:00|204282.9|204192.9|204282.1|204192.1|204293|204203|204279.8|204189.8|13
1733121670000|2024-12-02 06:41:10|204282.2|204192.2|204280.8|204190.8|204284.6|204194.6|204280.4|204190.4|7
1733121680000|2024-12-02 06:41:20|204282.4|204192.4|204284.8|204194.8|204287.3|204197.3|204279.5|204189.5|17
1733121690000|2024-12-02 06:41:30|204285.1|204195.1|204298.5|204208.5|204298.5|204208.5|204281.3|204191.3|13
1733121700000|2024-12-02 06:41:40|204298.4|204208.4|204305.2|204215.2|204305.4|204215.4|204298.4|204208.4|6
1733121710000|2024-12-02 06:41:50|204304.5|204214.5|204301.4|204211.4|204304.5|204214.5|204299.7|204209.7|3
1733121720000|2024-12-02 06:42:00|204301.2|204211.2|204301.2|204211.2|204301.2|204211.2|204301.2|204211.2|1
1733121730000|2024-12-02 06:42:10|204299.8|204209.8|204310.3|204220.3|204310.3|204220.3|204299.8|204209.8|2
1733121740000|2024-12-02 06:42:20|204304|204214|204295.9|204205.9|204306.5|204216.5|204295.9|204205.9|7
1733121760000|2024-12-02 06:42:40|204297.2|204207.2|204280.2|204190.2|204308.6|204218.6|204273.5|204183.5|17
1733121770000|2024-12-02 06:42:50|204280.6|204190.6|204291|204201|204291|204201|204279.6|204189.6|37
1733121780000|2024-12-02 06:43:00|204289.8|204199.8|204282.2|204192.2|204289.8|204199.8|204276.4|204186.4|27
1733121790000|2024-12-02 06:43:10|204280.7|204190.7|204281.8|204191.8|204286.8|204196.8|204280.7|204190.7|8
1733121800000|2024-12-02 06:43:20|204282.8|204192.8|204282.5|204192.5|204284.7|204194.7|204280.7|204190.7|34
1733121810000|2024-12-02 06:43:30|204281.5|204191.5|204283.3|204193.3|204290.5|204200.5|204280.8|204190.8|26
1733121820000|2024-12-02 06:43:40|204281.5|204191.5|204282.4|204192.4|204282.8|204192.8|204276.3|204186.3|17
1733121830000|2024-12-02 06:43:50|204282.1|204192.1|204282.1|204192.1|204282.1|204192.1|204282.1|204192.1|1
1733121850000|2024-12-02 06:44:10|204282.4|204192.4|204283.5|204193.5|204289.6|204199.6|204278.8|204188.8|16
1733121860000|2024-12-02 06:44:20|204283.2|204193.2|204282.8|204192.8|204283.2|204193.2|204278.5|204188.5|8
1733121870000|2024-12-02 06:44:30|204281.6|204191.6|204282.1|204192.1|204282.1|204192.1|204280|204190|5
1733121880000|2024-12-02 06:44:40|204281.1|204191.1|204280.3|204190.3|204281.1|204191.1|204280.3|204190.3|2
1733121890000|2024-12-02 06:44:50|204279.4|204189.4|204283.8|204193.8|204284.6|204194.6|204271|204181|9
1733121900000|2024-12-02 06:45:00|204278.9|204188.9|204268.2|204178.2|204278.9|204188.9|204266.1|204176.1|9
1733121910000|2024-12-02 06:45:10|204269.8|204179.8|204270.1|204180.1|204279.1|204189.1|204269.8|204179.8|6
1733121920000|2024-12-02 06:45:20|204267.6|204177.6|204268.5|204178.5|204274.8|204184.8|204266.6|204176.6|9
1733121930000|2024-12-02 06:45:30|204269.1|204179.1|204266.3|204176.3|204271|204181|204257.2|204167.2|14
1733121940000|2024-12-02 06:45:40|204265.1|204175.1|204268.1|204178.1|204269.6|204179.6|204261.7|204171.7|14
1733121950000|2024-12-02 06:45:50|204268.7|204178.7|204269|204179|204269|204179|204264.4|204174.4|18
1733121960000|2024-12-02 06:46:00|204268|204178|204183.6|204093.6|204268|204178|204180.8|204063.5|28
1733121970000|2024-12-02 06:46:10|204179.5|204089.5|204182.2|204092.2|204210.5|204093.7|204178.8|204059.5|25
1733121980000|2024-12-02 06:46:20|204193.8|204103.8|204187|204097|204193.8|204103.8|204183.9|204093.9|14
1733121990000|2024-12-02 06:46:30|204178.8|204088.8|204194|204104|204194.6|204104.6|204178.8|204088.8|29
1733122000000|2024-12-02 06:46:40|204187.2|204097.2|204188.7|204098.7|204198.7|204108.7|204184.1|204094.1|22
1733122010000|2024-12-02 06:46:50|204188.6|204098.6|204192|204102|204192|204102|204188.6|204098.6|3
1733122020000|2024-12-02 06:47:00|204194.6|204104.6|204187.2|204097.2|204194.6|204104.6|204177.1|204087.1|26
1733122030000|2024-12-02 06:47:10|204187.1|204097.1|204191.1|204101.1|204194.1|204104.1|204182.6|204092.6|35
1733122040000|2024-12-02 06:47:20|204193.1|204103.1|204177.1|204087.1|204196.5|204106.5|204177.1|204087.1|21
1733122050000|2024-12-02 06:47:30|204181.3|204091.3|204181.6|204091.6|204203.3|204113.3|204181.3|204091.3|23
1733122060000|2024-12-02 06:47:40|204181.5|204091.5|204218.8|204128.8|204218.8|204128.8|204180.1|204090.1|26
1733122070000|2024-12-02 06:47:50|204217.5|204127.5|204214.1|204124.1|204224.3|204134.3|204208.7|204118.7|22
1733122080000|2024-12-02 06:48:00|204214.8|204124.8|204218.1|204128.1|204221.1|204131.1|204214.5|204124.5|11
1733122090000|2024-12-02 06:48:10|204219.8|204129.8|204220|204130|204220|204130|204216.1|204126.1|6
1733122100000|2024-12-02 06:48:20|204220.3|204130.3|204201.6|204111.6|204220.3|204130.3|204192.4|204102.4|26
1733122110000|2024-12-02 06:48:30|204198.1|204108.1|204216.7|204126.7|204217|204127|204197.3|204107.3|15
1733122120000|2024-12-02 06:48:40|204220|204130|204217.8|204127.8|204226.7|204136.7|204217.3|204127.3|23
1733122130000|2024-12-02 06:48:50|204217.6|204127.6|204228.4|204138.4|204230.9|204140.9|204214.1|204124.1|17
1733122140000|2024-12-02 06:49:00|204227.2|204137.2|204235.9|204145.9|204243.2|204153.2|204224.6|204134.6|30
1733122150000|2024-12-02 06:49:10|204238.1|204148.1|204227|204137|204245.1|204155.1|204215.9|204125.9|25
1733122160000|2024-12-02 06:49:20|204222.4|204132.4|204227.1|204137.1|204232.8|204142.8|204217.9|204127.9|18
1733122170000|2024-12-02 06:49:30|204227.3|204137.3|204220.3|204130.3|204232|204142|204219.7|204129.7|17
1733122180000|2024-12-02 06:49:40|204220.2|204130.2|204223.6|204133.6|204223.6|204133.6|204215.1|204125.1|17
1733122190000|2024-12-02 06:49:50|204224.3|204134.3|204222.7|204132.7|204227.4|204137.4|204216.7|204126.7|23
1733122200000|2024-12-02 06:50:00|204223.3|204133.3|204211.5|204121.5|204223.3|204133.3|204206.6|204116.6|23
1733122210000|2024-12-02 06:50:10|204206.7|204116.7|204208.4|204118.4|204215.9|204125.9|204204.6|204114.6|38
1733122220000|2024-12-02 06:50:20|204207|204117|204211.5|204121.5|204214.4|204124.4|204204.4|204114.4|39
1733122230000|2024-12-02 06:50:30|204208.8|204118.8|204205.9|204115.9|204219|204129|204204.3|204114.3|34
1733122240000|2024-12-02 06:50:40|204207.7|204117.7|204213|204123|204221|204131|204206.1|204116.1|34
1733122250000|2024-12-02 06:50:50|204208.7|204118.7|204205.8|204115.8|204216.2|204126.2|204205.2|204115.2|32
1733122260000|2024-12-02 06:51:00|204205.6|204115.6|204219.1|204129.1|204223.2|204133.2|204205.6|204115.6|22
1733122270000|2024-12-02 06:51:10|204216.9|204126.9|204238.2|204148.2|204243.4|204153.4|204216.9|204126.9|36
1733122280000|2024-12-02 06:51:20|204237.2|204147.2|204232.9|204142.9|204243.2|204153.2|204231.4|204141.4|24
1733122290000|2024-12-02 06:51:30|204228.3|204138.3|204215.2|204125.2|204236.8|204146.8|204210.2|204120.2|19
1733122300000|2024-12-02 06:51:40|204210.2|204120.2|204217.5|204127.5|204222.7|204132.7|204206.5|204116.5|31
1733122310000|2024-12-02 06:51:50|204216.5|204126.5|204216.7|204126.7|204216.7|204126.7|204205.5|204115.5|27
1733122320000|2024-12-02 06:52:00|204209.7|204119.7|204209.8|204119.8|204215.9|204125.9|204203.4|204113.4|31
1733122330000|2024-12-02 06:52:10|204211.7|204121.7|204215.4|204125.4|204223.7|204133.7|204199.5|204109.5|28
1733122340000|2024-12-02 06:52:20|204211.1|204121.1|204209.8|204119.8|204218.6|204128.6|204202|204112|25
1733122350000|2024-12-02 06:52:30|204204.7|204114.7|204205.4|204115.4|204215.7|204125.7|204201.2|204111.2|23
1733122360000|2024-12-02 06:52:40|204203|204113|204200.6|204110.6|204212.4|204122.4|204196.9|204106.9|22
1733122370000|2024-12-02 06:52:50|204201.5|204111.5|204205.3|204115.3|204217.7|204127.7|204197.8|204107.8|26
1733122380000|2024-12-02 06:53:00|204199.2|204109.2|204180.2|204090.2|204201.7|204111.7|204168.7|204078.7|25
1733122390000|2024-12-02 06:53:10|204178.3|204088.3|204175.6|204085.6|204185|204095|204168.9|204078.9|29
1733122400000|2024-12-02 06:53:20|204178.9|204088.9|204165.8|204075.8|204193.3|204103.3|204150|204060|33
1733122410000|2024-12-02 06:53:30|204167|204077|204172.6|204082.6|204177.6|204087.6|204162.6|204072.6|33
1733122420000|2024-12-02 06:53:40|204171.2|204081.2|204172|204082|204180.3|204090.3|204161.6|204071.6|34
1733122430000|2024-12-02 06:53:50|204169.8|204079.8|204174.5|204084.5|204186.3|204096.3|204169.6|204079.6|20
1733122440000|2024-12-02 06:54:00|204176.3|204086.3|204149|204059|204178.9|204088.9|204148.2|204058.2|24
1733122450000|2024-12-02 06:54:10|204150|204060|204158.8|204068.8|204172.1|204082.1|204149|204059|8
1733122460000|2024-12-02 06:54:20|204163.4|204073.4|204162.8|204072.8|204175.2|204085.2|204156|204066|21
1733122470000|2024-12-02 06:54:30|204160.6|204070.6|204147|204057|204161|204071|204145.2|204055.2|14
1733122480000|2024-12-02 06:54:40|204145.8|204055.8|204160.9|204070.9|204171.9|204081.9|204145.8|204055.8|12
1733122490000|2024-12-02 06:54:50|204164.4|204074.4|204159.5|204069.5|204174.8|204084.8|204149.5|204059.5|20
1733122500000|2024-12-02 06:55:00|204156.5|204066.5|204183.5|204093.5|204183.7|204093.7|204141.7|204051.7|18
1733122510000|2024-12-02 06:55:10|204182.1|204092.1|204123.3|204033.3|204192|204102|204104.2|204014.2|25
1733122520000|2024-12-02 06:55:20|204123.2|204033.2|204120.6|204030.6|204124.9|204034.9|204113.3|204023.3|20
1733122530000|2024-12-02 06:55:30|204122.4|204032.4|204113.6|204023.6|204124.1|204034.1|204113.4|204023.4|27
1733122540000|2024-12-02 06:55:40|204113.4|204023.4|204136.9|204046.9|204153.8|204063.8|204113.4|204023.4|21
1733122550000|2024-12-02 06:55:50|204137|204047|204127.6|204037.6|204138.3|204048.3|204113.4|204023.4|8
1733122560000|2024-12-02 06:56:00|204127.1|204037.1|204015.7|203925.7|204127.1|204037.1|204011.9|203921.9|32
1733122570000|2024-12-02 06:56:10|204020.6|203930.6|203979.9|203889.9|204057.4|203933.6|203977.6|203887.6|39
1733122580000|2024-12-02 06:56:20|203976.4|203886.4|203989.3|203899.3|203996.3|203906.3|203976.4|203886.4|20
1733122590000|2024-12-02 06:56:30|203990.5|203900.5|203994.2|203904.2|203994.5|203904.5|203980.2|203890.2|16
1733122600000|2024-12-02 06:56:40|203989.4|203899.4|204002|203912|204002|203912|203986.6|203896.6|25
1733122610000|2024-12-02 06:56:50|204002.1|203912.1|204010.9|203920.9|204021.2|203931.2|203997.5|203907.5|29
1733122620000|2024-12-02 06:57:00|204012.4|203922.4|204004.6|203914.6|204013.2|203923.2|204002.9|203912.9|37
1733122630000|2024-12-02 06:57:10|204009.1|203919.1|204052.7|203896.1|204053.5|203922.6|204003.7|203896.1|21
1733122640000|2024-12-02 06:57:20|204048.3|203901.2|204073.8|203983.8|204079.5|203989.5|204041.3|203901.2|23
1733122650000|2024-12-02 06:57:30|204074.7|203984.7|204095|204005|204095|204005|204074.7|203984.7|20
1733122660000|2024-12-02 06:57:40|204094.9|204004.9|204078.5|203988.5|204095|204005|204078.5|203988.5|8
1733122670000|2024-12-02 06:57:50|204081.5|203991.5|204084.2|203994.2|204093.9|204003.9|204078.1|203988.1|27
1733122680000|2024-12-02 06:58:00|204081.6|203991.6|204088.7|203998.7|204094.7|204004.7|204077.9|203987.9|39
1733122690000|2024-12-02 06:58:10|204086.1|203996.1|204090.5|204000.5|204097.1|204007.1|204082.3|203992.3|17
1733122700000|2024-12-02 06:58:20|204088.1|203998.1|204091.6|204001.6|204091.6|204001.6|204088.1|203998.1|3
1733122710000|2024-12-02 06:58:30|204093.9|204003.9|204100.8|204010.8|204100.8|204010.8|204091.2|204001.2|10
1733122720000|2024-12-02 06:58:40|204100.4|204010.4|204110.1|204020.1|204118.9|204028.9|204100.4|204010.4|18
1733122730000|2024-12-02 06:58:50|204113.6|204023.6|204106.6|204016.6|204118.5|204028.5|204106.3|204016.3|29
1733122740000|2024-12-02 06:59:00|204104.7|204014.7|204104|204014|204112.7|204022.7|204104|204014|20
1733122750000|2024-12-02 06:59:10|204105.1|204015.1|204107.6|204017.6|204110.5|204020.5|204104.1|204014.1|19
1733122760000|2024-12-02 06:59:20|204110.5|204020.5|204104.9|204014.9|204110.5|204020.5|204103.9|204013.9|22
1733122770000|2024-12-02 06:59:30|204107.2|204017.2|204108.5|204018.5|204116|204026|204104.5|204014.5|23
1733122780000|2024-12-02 06:59:40|204107.2|204017.2|204113|204023|204119.1|204029.1|204107.2|204017.2|17
1733122790000|2024-12-02 06:59:50|204117.1|204027.1|204114.3|204024.3|204119.4|204029.4|204110.3|204020.3|20
1733122800000|2024-12-02 07:00:00|204120.6|204030.6|204186.8|204096.8|204233.1|204143.1|204120.6|204030.6|30
1733122810000|2024-12-02 07:00:10|204185.1|204095.1|204173.4|204083.4|204200|204110|204169|204079|22
1733122820000|2024-12-02 07:00:20|204175.2|204085.2|204147.7|204057.7|204179.4|204089.4|204144.2|204054.2|26
1733122830000|2024-12-02 07:00:30|204147.1|204057.1|204146.4|204056.4|204154.2|204064.2|204123.8|204033.8|29
1733122840000|2024-12-02 07:00:40|204145|204055|204143.6|204053.6|204151.3|204061.3|204143.3|204053.3|21
1733122850000|2024-12-02 07:00:50|204142.5|204052.5|204144|204054|204151.2|204061.2|204142.3|204052.3|25
1733122860000|2024-12-02 07:01:00|204143.1|204053.1|204161.2|204071.2|204171.2|204081.2|204143.1|204053.1|27
1733122870000|2024-12-02 07:01:10|204162.1|204072.1|204162.5|204072.5|204168.7|204078.7|204160.1|204070.1|22
1733122880000|2024-12-02 07:01:20|204164.2|204074.2|204167.4|204077.4|204170|204080|204160.1|204070.1|21
1733122890000|2024-12-02 07:01:30|204169.9|204079.9|204205.9|204115.9|204215|204125|204169.9|204079.9|25
1733122900000|2024-12-02 07:01:40|204206.8|204116.8|204219.7|204129.7|204219.7|204129.7|204206.8|204116.8|24
1733122910000|2024-12-02 07:01:50|204218.7|204128.7|204213.2|204123.2|204219.7|204129.7|204209.7|204119.7|31
1733122920000|2024-12-02 07:02:00|204214.7|204124.7|204220.2|204130.2|204220.8|204130.8|204212.5|204122.5|25
1733122930000|2024-12-02 07:02:10|204219.4|204129.4|204176.1|204086.1|204222.1|204132.1|204172.5|204082.5|26
1733122940000|2024-12-02 07:02:20|204161.4|204071.4|204176.6|204086.6|204178.4|204088.4|204161.4|204071.4|27
1733122950000|2024-12-02 07:02:30|204170.7|204080.7|204176.1|204086.1|204178.9|204088.9|204165.9|204075.9|19
1733122960000|2024-12-02 07:02:40|204176.8|204086.8|204186|204096|204186.7|204096.7|204175.3|204085.3|19
1733122970000|2024-12-02 07:02:50|204182.1|204092.1|204171.9|204081.9|204205.6|204115.6|204170.1|204080.1|25
1733122980000|2024-12-02 07:03:00|204174.4|204084.4|204217.4|204127.4|204217.4|204127.4|204169.7|204079.7|33
1733122990000|2024-12-02 07:03:10|204218.2|204128.2|204217.7|204127.7|204219|204129|204208.7|204118.7|31
1733123000000|2024-12-02 07:03:20|204216.5|204126.5|204221.6|204131.6|204223.5|204133.5|204216.5|204126.5|20
1733123010000|2024-12-02 07:03:30|204217|204127|204221.7|204131.7|204225.4|204135.4|204217|204127|22
1733123020000|2024-12-02 07:03:40|204219.6|204129.6|204223.3|204133.3|204224.5|204134.5|204217.3|204127.3|18
1733123030000|2024-12-02 07:03:50|204225.2|204135.2|204225.5|204135.5|204225.5|204135.5|204219.9|204129.9|6
1733123040000|2024-12-02 07:04:00|204220|204130|204265.6|204175.6|204273.9|204183.9|204220|204130|13
1733123050000|2024-12-02 07:04:10|204262.9|204172.9|204241.4|204151.4|204263.4|204173.4|204219|204106.4|31
1733123060000|2024-12-02 07:04:20|204242.4|204152.4|204248.1|204158.1|204253.7|204163.7|204241.4|204151.4|14
1733123070000|2024-12-02 07:04:30|204247.4|204157.4|204230.2|204140.2|204247.7|204157.7|204215.2|204125.2|28
1733123080000|2024-12-02 07:04:40|204226.4|204136.4|204242.4|204152.4|204242.6|204152.6|204226.2|204136.2|14
1733123090000|2024-12-02 07:04:50|204233.7|204143.7|204235.4|204145.4|204248.7|204158.7|204233.7|204143.7|24
1733123100000|2024-12-02 07:05:00|204235.6|204145.6|204301.4|204211.4|204307.3|204217.3|204235.6|204145.6|32
1733123110000|2024-12-02 07:05:10|204302.5|204212.5|204314.3|204224.3|204345.8|204255.8|204301.5|204211.5|32
1733123120000|2024-12-02 07:05:20|204313.1|204223.1|204316.4|204226.4|204320.7|204230.7|204309.9|204219.9|21
1733123130000|2024-12-02 07:05:30|204314.2|204224.2|204321.6|204231.6|204326.5|204236.5|204314.2|204224.2|21
1733123140000|2024-12-02 07:05:40|204321.5|204231.5|204352.7|204262.7|204354.8|204264.8|204316.7|204226.7|27
1733123150000|2024-12-02 07:05:50|204352.6|204262.6|204325.2|204235.2|204359.4|204269.4|204320.4|204230.4|29
1733123160000|2024-12-02 07:06:00|204324.8|204234.8|204342.2|204252.2|204352.5|204262.5|204324.8|204234.8|24
1733123170000|2024-12-02 07:06:10|204352|204262|204363.1|204273.1|204373.5|204283.5|204337.9|204247.9|32
1733123180000|2024-12-02 07:06:20|204362.6|204272.6|204395.3|204305.3|204399.3|204309.3|204361.7|204271.7|21
1733123190000|2024-12-02 07:06:30|204388.5|204298.5|204433.7|204343.7|204442.1|204352.1|204388.5|204298.5|28
1733123200000|2024-12-02 07:06:40|204434.9|204344.9|204437.2|204347.2|204442.9|204352.9|204425.4|204335.4|32
1733123210000|2024-12-02 07:06:50|204437|204347|204401.7|204311.7|204437|204347|204401.5|204311.5|23
1733123220000|2024-12-02 07:07:00|204401.6|204311.6|204405.5|204315.5|204425.1|204335.1|204382.8|204292.8|30
1733123230000|2024-12-02 07:07:10|204405.8|204315.8|204396.6|204306.6|204405.8|204315.8|204390.5|204300.5|24
1733123240000|2024-12-02 07:07:20|204396|204306|204404.8|204314.8|204408.3|204318.3|204395.9|204305.9|18
1733123250000|2024-12-02 07:07:30|204409.8|204319.8|204407.5|204317.5|204410.3|204320.3|204405.5|204315.5|12
1733123260000|2024-12-02 07:07:40|204407.9|204317.9|204399|204309|204410|204320|204393.1|204303.1|30
1733123270000|2024-12-02 07:07:50|204398.6|204308.6|204390.8|204300.8|204400.5|204310.5|204378.6|204288.6|23
1733123280000|2024-12-02 07:08:00|204388.9|204298.9|204417.5|204327.5|204431.1|204341.1|204388.1|204298.1|32
1733123290000|2024-12-02 07:08:10|204420.7|204330.7|204439|204349|204461.6|204366.4|204417.7|204310.5|29
1733123300000|2024-12-02 07:08:20|204440.9|204350.9|204473.5|204298.4|204485|204352.6|204437.4|204297.9|26
1733123310000|2024-12-02 07:08:30|204472|204299.2|204502.4|204349.7|204510.7|204368.3|204453.6|204298.4|22
1733123320000|2024-12-02 07:08:40|204493.5|204341.9|204470.6|204380.6|204521.4|204385.5|204464.9|204337.2|29
1733123330000|2024-12-02 07:08:50|204469|204379|204489|204321.6|204538.2|204411.5|204440.2|204320.4|33
1733123340000|2024-12-02 07:09:00|204490|204320.1|204476.9|204386.9|204509.4|204386.9|204439.6|204320.1|32
1733123350000|2024-12-02 07:09:10|204463|204373|204484.8|204309.5|204496.6|204380.6|204456.3|204308.7|23
1733123360000|2024-12-02 07:09:20|204488.8|204311.5|204483.2|204328|204499.3|204328|204483.2|204308.2|15
1733123370000|2024-12-02 07:09:30|204445.7|204355.7|204444|204290.3|204459.3|204355.7|204411.3|204290.3|13
1733123380000|2024-12-02 07:09:40|204415.8|204325.8|204452.7|204295.6|204454|204332.4|204415.2|204293.7|26
1733123390000|2024-12-02 07:09:50|204452.3|204296.6|204456.3|204295.8|204456.3|204332.5|204417.2|204295.8|20
1733123400000|2024-12-02 07:10:00|204462|204301.9|204500.6|204341.5|204501|204345.9|204430.4|204301.9|31
1733123410000|2024-12-02 07:10:10|204501|204342.3|204499.6|204340.6|204501|204364.2|204454.2|204334.3|23
1733123420000|2024-12-02 07:10:20|204501.7|204345.4|204501.3|204349.8|204501.7|204349.8|204495.6|204338.6|15
1733123430000|2024-12-02 07:10:30|204506.8|204354.5|204472.4|204382.4|204507.2|204385.2|204466.9|204340.3|23
1733123440000|2024-12-02 07:10:40|204468.8|204378.8|204483.6|204327|204488.8|204378.8|204429.8|204301.7|28
1733123450000|2024-12-02 07:10:50|204489.6|204334.6|204498.8|204339.3|204505.9|204375.2|204451.9|204325.5|25
1733123460000|2024-12-02 07:11:00|204494.8|204342.1|204477.8|204303.2|204498.1|204352.9|204440.6|204303|28
1733123470000|2024-12-02 07:11:10|204467.5|204312.4|204470.3|204298|204475.2|204353.2|204415.9|204291.9|32
1733123480000|2024-12-02 07:11:20|204423.3|204333.3|204483.2|204303.5|204489.7|204333.3|204423.3|204300.7|26
1733123490000|2024-12-02 07:11:30|204484.4|204305.6|204498|204345.3|204500.6|204345.3|204478.7|204305.6|28
1733123500000|2024-12-02 07:11:40|204496.4|204341.7|204505.4|204347.6|204512.9|204374.7|204449.6|204339.7|21
1733123510000|2024-12-02 07:11:50|204506.1|204348.2|204499.3|204409.3|204512.9|204422.9|204497.4|204348.2|33
1733123520000|2024-12-02 07:12:00|204500.9|204410.9|204590.9|204434.7|204602.7|204453.4|204500.9|204410.9|24
1733123530000|2024-12-02 07:12:10|204593.3|204435.5|204583.7|204421.5|204605.7|204451.9|204531.7|204383.5|32
1733123540000|2024-12-02 07:12:20|204587.7|204423.1|204587|204428.4|204594.6|204430.4|204580.5|204423.1|25
1733123550000|2024-12-02 07:12:30|204595.9|204419.4|204606.3|204423.5|204608.2|204439.7|204579.6|204419.4|30
1733123560000|2024-12-02 07:12:40|204604.2|204426.8|204558.8|204468.8|204604.2|204470.3|204548|204426.8|24
1733123570000|2024-12-02 07:12:50|204559|204469|204575.5|204485.5|204575.5|204485.5|204543.5|204453.5|18
1733123580000|2024-12-02 07:13:00|204584.4|204494.4|204594.1|204504.1|204594.3|204504.3|204582.1|204492.1|15
1733123590000|2024-12-02 07:13:10|204594.3|204504.3|204633.5|204543.5|204634.5|204544.5|204593.3|204503.3|13
1733123600000|2024-12-02 07:13:20|204634.3|204544.3|204634.9|204544.9|204635.1|204545.1|204633.7|204543.7|10
1733123610000|2024-12-02 07:13:30|204637.1|204547.1|204657.7|204567.7|204657.7|204567.7|204637.1|204547.1|8
1733123620000|2024-12-02 07:13:40|204657.4|204567.4|204649.3|204559.3|204686.2|204567.4|204647.5|204531|17
1733123630000|2024-12-02 07:13:50|204648.9|204558.9|204652.9|204562.9|204654.1|204564.1|204645.6|204555.6|19
1733123640000|2024-12-02 07:14:00|204653.5|204563.5|204671.2|204581.2|204673.2|204583.2|204653.5|204563.5|28
1733123650000|2024-12-02 07:14:10|204672.2|204582.2|204641.1|204551.1|204680.8|204590.8|204641.1|204551.1|26
1733123660000|2024-12-02 07:14:20|204645|204555|204641.1|204551.1|204645.2|204555.2|204641.1|204551.1|15
1733123670000|2024-12-02 07:14:30|204608.6|204518.6|204600.6|204510.6|204612.7|204522.7|204600.6|204510.6|31
1733123680000|2024-12-02 07:14:40|204603.1|204513.1|204607.5|204517.5|204608.1|204518.1|204594|204504|21
1733123690000|2024-12-02 07:14:50|204612.9|204522.9|204610.7|204520.7|204612.9|204522.9|204602.2|204512.2|19
1733123700000|2024-12-02 07:15:00|204610.9|204520.9|204638|204548|204643.6|204553.6|204610.9|204520.9|29
1733123710000|2024-12-02 07:15:10|204642.7|204552.7|204641.1|204551.1|204643|204553|204635.5|204545.5|13
1733123720000|2024-12-02 07:15:20|204637.9|204547.9|204636.6|204546.6|204637.9|204547.9|204630.8|204540.8|13
1733123730000|2024-12-02 07:15:30|204636.8|204546.8|204637.6|204547.6|204638.4|204548.4|204635.4|204545.4|6
1733123740000|2024-12-02 07:15:40|204637.8|204547.8|204639.6|204549.6|204645|204555|204637.6|204547.6|14
1733123750000|2024-12-02 07:15:50|204640.2|204550.2|204635.4|204545.4|204643.3|204553.3|204635.4|204545.4|10
1733123760000|2024-12-02 07:16:00|204637.1|204547.1|204710|204620|204712.7|204622.7|204636.9|204546.9|25
1733123770000|2024-12-02 07:16:10|204704.9|204614.9|204693|204603|204741.6|204651.6|204693|204603|29
1733123780000|2024-12-02 07:16:20|204690.4|204600.4|204690.4|204600.4|204722.5|204609.9|204678.8|204568.2|24
1733123790000|2024-12-02 07:16:30|204689.9|204599.9|204687|204597|204690.4|204600.4|204687|204597|12
1733123800000|2024-12-02 07:16:40|204688.6|204598.6|204691.3|204601.3|204693.9|204603.9|204688.6|204598.6|19
1733123810000|2024-12-02 07:16:50|204691.1|204601.1|204693.2|204603.2|204694.6|204604.6|204684.8|204594.8|27
1733123820000|2024-12-02 07:17:00|204693.5|204603.5|204651.2|204561.2|204709.4|204619.4|204651.2|204561.2|19
1733123830000|2024-12-02 07:17:10|204651.6|204561.6|204651.6|204561.6|204652.6|204562.6|204651|204561|9
1733123840000|2024-12-02 07:17:20|204651.5|204561.5|204651.7|204561.7|204653.5|204563.5|204648.5|204558.5|10
1733123850000|2024-12-02 07:17:30|204651.5|204561.5|204689.7|204599.7|204695.9|204605.9|204651.5|204528.3|26
1733123860000|2024-12-02 07:17:40|204688.5|204598.5|204689.9|204599.9|204697.3|204607.3|204688.5|204598.5|25
1733123870000|2024-12-02 07:17:50|204689.5|204599.5|204682.8|204592.8|204689.9|204599.9|204667.8|204577.8|22
1733123880000|2024-12-02 07:18:00|204684.9|204594.9|204633.5|204543.5|204687.1|204597.1|204630.4|204540.4|21
1733123890000|2024-12-02 07:18:10|204637.1|204547.1|204604.7|204514.7|204637.1|204547.1|204594.9|204504.9|21
1733123900000|2024-12-02 07:18:20|204603.5|204513.5|204602.1|204512.1|204609.4|204519.4|204598.8|204508.8|20
1733123910000|2024-12-02 07:18:30|204599|204509|204566|204476|204599|204509|204558.8|204468.8|29
1733123920000|2024-12-02 07:18:40|204566.5|204476.5|204551.8|204461.8|204569.3|204479.3|204551.8|204461.8|33
1733123930000|2024-12-02 07:18:50|204557.5|204467.5|204557.4|204467.4|204570.9|204480.9|204556.4|204466.4|33
1733123940000|2024-12-02 07:19:00|204544.5|204454.5|204558.5|204468.5|204562.7|204472.7|204544.5|204454.5|22
1733123950000|2024-12-02 07:19:10|204558.7|204468.7|204549.8|204459.8|204562.7|204472.7|204546.4|204456.4|27
1733123960000|2024-12-02 07:19:20|204549.9|204459.9|204550.5|204460.5|204558.5|204468.5|204547.9|204457.9|25
1733123970000|2024-12-02 07:19:30|204553.1|204463.1|204548|204458|204553.9|204463.9|204543.6|204453.6|30
1733123980000|2024-12-02 07:19:40|204545.6|204455.6|204549.2|204459.2|204554.1|204464.1|204544.9|204454.9|28
1733123990000|2024-12-02 07:19:50|204553.9|204463.9|204559.3|204469.3|204571.7|204481.7|204549.7|204459.7|25
1733124000000|2024-12-02 07:20:00|204559.2|204469.2|204525.4|204435.4|204559.2|204469.2|204519.4|204429.4|22
1733124010000|2024-12-02 07:20:10|204521|204431|204572.6|204482.6|204597.3|204507.3|204521|204431|33
1733124020000|2024-12-02 07:20:20|204571.6|204481.6|204566.1|204476.1|204571.6|204481.6|204565.6|204475.6|17
1733124030000|2024-12-02 07:20:30|204568.9|204478.9|204557.4|204467.4|204569|204479|204557.4|204467.4|15
1733124040000|2024-12-02 07:20:40|204560.4|204470.4|204550.8|204460.8|204560.4|204470.4|204550.8|204460.8|10
1733124050000|2024-12-02 07:20:50|204548.7|204458.7|204534.5|204444.5|204548.7|204458.7|204533.7|204443.7|26
1733124060000|2024-12-02 07:21:00|204535.2|204445.2|204536|204446|204540.6|204450.6|204527|204437|19
1733124070000|2024-12-02 07:21:10|204533.6|204443.6|204534.1|204444.1|204534.2|204444.2|204533.3|204443.3|9
1733124080000|2024-12-02 07:21:20|204534.2|204444.2|204536|204446|204540.6|204450.6|204522.2|204432.2|21
1733124090000|2024-12-02 07:21:30|204536.1|204446.1|204615.8|204525.8|204620.3|204530.3|204534.9|204444.9|24
1733124100000|2024-12-02 07:21:40|204617.6|204527.6|204615.6|204525.6|204619.7|204529.7|204610.7|204520.7|13
1733124110000|2024-12-02 07:21:50|204616|204526|204612|204522|204616|204526|204611.3|204521.3|9
1733124120000|2024-12-02 07:22:00|204612.5|204522.5|204605.5|204515.5|204612.5|204522.5|204604.5|204514.5|21
1733124130000|2024-12-02 07:22:10|204605.3|204515.3|204607.6|204517.6|204608|204518|204602.7|204512.7|14
1733124140000|2024-12-02 07:22:20|204604.4|204514.4|204593.5|204503.5|204607.1|204517.1|204593.5|204503.5|29
1733124150000|2024-12-02 07:22:30|204588.5|204498.5|204586.9|204496.9|204590.3|204500.3|204583.6|204493.6|11
1733124160000|2024-12-02 07:22:40|204586.8|204496.8|204590.2|204500.2|204592.5|204502.5|204586.8|204496.8|18
1733124170000|2024-12-02 07:22:50|204590.3|204500.3|204591.6|204501.6|204592.1|204502.1|204590.3|204500.3|18
1733124180000|2024-12-02 07:23:00|204591.4|204501.4|204589.3|204499.3|204591.6|204501.6|204588.3|204498.3|9
1733124190000|2024-12-02 07:23:10|204588.9|204498.9|204588.3|204498.3|204589.1|204499.1|204588.3|204498.3|5
1733124200000|2024-12-02 07:23:20|204588.7|204498.7|204588.3|204498.3|204588.7|204498.7|204588.3|204498.3|2
1733124210000|2024-12-02 07:23:30|204588.5|204498.5|204585.2|204495.2|204589.2|204499.2|204585.2|204495.2|8
1733124220000|2024-12-02 07:23:40|204584.2|204494.2|204524.1|204434.1|204594.7|204504.7|204499.1|204409.1|19
1733124230000|2024-12-02 07:23:50|204520.6|204430.6|204516.7|204426.7|204556.7|204443.2|204513|204404.4|23
1733124240000|2024-12-02 07:24:00|204516.8|204426.8|204518.1|204428.1|204518.1|204428.1|204502.5|204412.5|25
1733124250000|2024-12-02 07:24:10|204513.3|204423.3|204513.2|204423.2|204516.8|204426.8|204510.3|204420.3|14
1733124260000|2024-12-02 07:24:20|204513.5|204423.5|204553.7|204463.7|204555.6|204465.6|204513.5|204423.5|30
1733124270000|2024-12-02 07:24:30|204553.3|204463.3|204560.7|204470.7|204563.9|204473.9|204548.4|204458.4|25
1733124280000|2024-12-02 07:24:40|204560.9|204470.9|204553.5|204463.5|204560.9|204470.9|204547.3|204457.3|15
1733124290000|2024-12-02 07:24:50|204553.9|204463.9|204552.3|204462.3|204553.9|204463.9|204546.6|204456.6|13
1733124300000|2024-12-02 07:25:00|204551.7|204461.7|204554.4|204464.4|204554.4|204464.4|204548.7|204458.7|10
1733124310000|2024-12-02 07:25:10|204553.1|204463.1|204570.8|204480.8|204574.7|204484.7|204553.1|204463.1|16
1733124320000|2024-12-02 07:25:20|204569.2|204479.2|204612|204522|204617.8|204527.8|204568.9|204478.9|19
1733124330000|2024-12-02 07:25:30|204610.3|204520.3|204605.1|204515.1|204613.8|204523.8|204604.3|204514.3|10
1733124340000|2024-12-02 07:25:40|204609.3|204519.3|204607.3|204517.3|204611.6|204521.6|204604.7|204514.7|13
1733124350000|2024-12-02 07:25:50|204599.5|204509.5|204559.4|204469.4|204599.5|204509.5|204558.5|204468.5|12
1733124360000|2024-12-02 07:26:00|204555.6|204465.6|204546.1|204456.1|204561.8|204471.8|204546.1|204456.1|8
1733124370000|2024-12-02 07:26:10|204545.6|204455.6|204555.7|204465.7|204557.7|204467.7|204545.6|204455.6|17
1733124380000|2024-12-02 07:26:20|204566|204476|204556.6|204466.6|204566|204476|204538.2|204448.2|17
1733124390000|2024-12-02 07:26:30|204556.4|204466.4|204559|204469|204559|204469|204550.7|204460.7|11
1733124400000|2024-12-02 07:26:40|204575.5|204485.5|204563|204473|204575.5|204485.5|204553.8|204463.8|16
1733124410000|2024-12-02 07:26:50|204558.6|204468.6|204564.5|204474.5|204565.9|204475.9|204550.8|204460.8|12
1733124420000|2024-12-02 07:27:00|204567.7|204477.7|204561.6|204471.6|204571.3|204481.3|204555.7|204465.7|24
1733124430000|2024-12-02 07:27:10|204564.4|204474.4|204557.3|204467.3|204569.8|204479.8|204555.4|204465.4|26
1733124440000|2024-12-02 07:27:20|204559.9|204469.9|204557.9|204467.9|204562.3|204472.3|204553.9|204463.9|11
1733124450000|2024-12-02 07:27:30|204557.4|204467.4|204557.4|204467.4|204565.2|204475.2|204556.6|204466.6|10
1733124460000|2024-12-02 07:27:40|204556.5|204466.5|204539.6|204449.6|204558.8|204468.8|204509.3|204419.3|24
1733124470000|2024-12-02 07:27:50|204537.6|204447.6|204513.6|204423.6|204537.6|204447.6|204509.4|204419.4|25
1733124480000|2024-12-02 07:28:00|204516.6|204426.6|204520.2|204430.2|204525.9|204435.9|204514.3|204424.3|18
1733124490000|2024-12-02 07:28:10|204520.3|204430.3|204520.4|204430.4|204542.9|204452.9|204508.4|204418.4|25
1733124500000|2024-12-02 07:28:20|204519.9|204429.9|204519.3|204429.3|204521.8|204431.8|204517.5|204427.5|14
1733124510000|2024-12-02 07:28:30|204516.5|204426.5|204520.7|204430.7|204521.1|204431.1|204507.7|204417.7|18
1733124520000|2024-12-02 07:28:40|204524.3|204434.3|204520.2|204430.2|204534.3|204444.3|204514.9|204424.9|32
1733124530000|2024-12-02 07:28:50|204518.2|204428.2|204512.3|204422.3|204519|204429|204505.8|204415.8|26
1733124540000|2024-12-02 07:29:00|204510.9|204420.9|204514.5|204424.5|204527.3|204437.3|204510.9|204420.9|20
1733124550000|2024-12-02 07:29:10|204516.4|204426.4|204523.1|204433.1|204528.9|204438.9|204516.4|204426.4|16
1733124560000|2024-12-02 07:29:20|204524.6|204434.6|204527.2|204437.2|204549.6|204459.6|204521.7|204431.7|36
1733124570000|2024-12-02 07:29:30|204525.3|204435.3|204519.6|204429.6|204526.8|204436.8|204516.7|204426.7|25
1733124580000|2024-12-02 07:29:40|204519.4|204429.4|204518.5|204428.5|204523.3|204433.3|204517.1|204427.1|11
1733124590000|2024-12-02 07:29:50|204520.5|204430.5|204512|204422|204524.4|204434.4|204508.5|204418.5|34
1733124600000|2024-12-02 07:30:00|204509.9|204419.9|204478.9|204388.9|204509.9|204419.9|204468.6|204378.6|31
1733124610000|2024-12-02 07:30:10|204465.7|204375.7|204473.9|204383.9|204487.8|204397.8|204465.7|204375.7|26
1733124620000|2024-12-02 07:30:20|204477.7|204387.7|204474.2|204384.2|204477.9|204387.9|204467.1|204377.1|30
1733124630000|2024-12-02 07:30:30|204469.4|204379.4|204467.1|204377.1|204469.4|204379.4|204448.7|204358.7|21
1733124640000|2024-12-02 07:30:40|204467.4|204377.4|204465.7|204375.7|204469.5|204379.5|204454.2|204364.2|13
1733124650000|2024-12-02 07:30:50|204462.9|204372.9|204468.8|204378.8|204476.9|204386.9|204462.2|204372.2|28
1733124660000|2024-12-02 07:31:00|204471.1|204381.1|204457.1|204367.1|204473.3|204383.3|204456.8|204366.8|21
1733124670000|2024-12-02 07:31:10|204460|204370|204488.2|204398.2|204489.9|204399.9|204460|204370|15
1733124680000|2024-12-02 07:31:20|204484.6|204394.6|204473.1|204383.1|204484.6|204394.6|204472.1|204382.1|14
1733124690000|2024-12-02 07:31:30|204471.8|204381.8|204466|204376|204472.6|204382.6|204466|204376|9
1733124700000|2024-12-02 07:31:40|204469.1|204379.1|204462.5|204372.5|204470.9|204380.9|204460.7|204370.7|13
1733124710000|2024-12-02 07:31:50|204465.9|204375.9|204463.4|204373.4|204467.5|204377.5|204435.9|204345.9|30
1733124720000|2024-12-02 07:32:00|204462.9|204372.9|204502.4|204412.4|204517.6|204427.6|204462.9|204372.9|23
1733124730000|2024-12-02 07:32:10|204516.1|204426.1|204502.5|204412.5|204516.1|204426.1|204502.5|204412.5|11
1733124740000|2024-12-02 07:32:20|204501.3|204411.3|204506.4|204416.4|204506.4|204416.4|204499.6|204409.6|15
1733124750000|2024-12-02 07:32:30|204501.8|204411.8|204505.9|204415.9|204506.7|204416.7|204501.5|204411.5|6
1733124760000|2024-12-02 07:32:40|204506|204416|204510.8|204420.8|204515.5|204425.5|204506|204416|14
1733124770000|2024-12-02 07:32:50|204513.8|204423.8|204558.9|204468.9|204566.4|204476.4|204513.8|204423.8|26
1733124780000|2024-12-02 07:33:00|204564|204474|204567.5|204477.5|204587.7|204497.7|204564|204474|32
1733124790000|2024-12-02 07:33:10|204567.4|204477.4|204549.9|204459.9|204567.6|204477.6|204541.9|204451.9|24
1733124800000|2024-12-02 07:33:20|204547.7|204457.7|204555.4|204465.4|204563.2|204473.2|204547.7|204457.7|28
1733124810000|2024-12-02 07:33:30|204550.8|204460.8|204567.7|204477.7|204596|204506|204549.5|204459.5|23
1733124820000|2024-12-02 07:33:40|204567.3|204477.3|204550|204460|204571.3|204481.3|204547.9|204457.9|25
1733124830000|2024-12-02 07:33:50|204549.3|204459.3|204545.3|204455.3|204560|204470|204544.3|204454.3|23
1733124840000|2024-12-02 07:34:00|204547|204457|204558|204468|204566|204476|204544.7|204454.7|23
1733124850000|2024-12-02 07:34:10|204552.3|204462.3|204559|204469|204562.9|204472.9|204551.4|204461.4|25
1733124860000|2024-12-02 07:34:20|204558.9|204468.9|204559.8|204469.8|204564.4|204474.4|204545.4|204455.4|14
1733124870000|2024-12-02 07:34:30|204556.6|204466.6|204562.3|204472.3|204582.2|204492.2|204555.4|204465.4|25
1733124880000|2024-12-02 07:34:40|204576.6|204486.6|204559.3|204469.3|204576.6|204486.6|204556.3|204466.3|27
1733124890000|2024-12-02 07:34:50|204557.6|204467.6|204560.7|204470.7|204573.2|204483.2|204557.3|204467.3|15
1733124900000|2024-12-02 07:35:00|204560.6|204470.6|204563.8|204473.8|204566.9|204476.9|204554.6|204464.6|17
1733124910000|2024-12-02 07:35:10|204563.9|204473.9|204590|204500|204590|204500|204557.7|204467.7|25
1733124920000|2024-12-02 07:35:20|204587.2|204497.2|204566.6|204476.6|204587.4|204497.4|204564.7|204474.7|27
1733124930000|2024-12-02 07:35:30|204570.2|204480.2|204558.9|204468.9|204571.2|204481.2|204558.9|204468.9|27
1733124940000|2024-12-02 07:35:40|204564.8|204474.8|204541|204451|204565.2|204475.2|204537.3|204447.3|18
1733124950000|2024-12-02 07:35:50|204540.1|204450.1|204551.3|204461.3|204554.1|204464.1|204536.4|204446.4|26
1733124960000|2024-12-02 07:36:00|204543.8|204453.8|204561.4|204471.4|204566.9|204476.9|204542.8|204452.8|34
1733124970000|2024-12-02 07:36:10|204559.2|204469.2|204555.1|204465.1|204564.9|204474.9|204554.7|204464.7|32
1733124980000|2024-12-02 07:36:20|204558|204468|204572.7|204482.7|204589.2|204499.2|204555.4|204465.4|35
1733124990000|2024-12-02 07:36:30|204574.3|204484.3|204644.8|204554.8|204650.6|204560.6|204569.6|204479.6|16
1733125000000|2024-12-02 07:36:40|204645|204555|204644.8|204554.8|204645.8|204555.8|204644.7|204554.7|17
1733125010000|2024-12-02 07:36:50|204644.7|204554.7|204643.9|204553.9|204648.6|204558.6|204643.7|204553.7|14
1733125020000|2024-12-02 07:37:00|204644|204554|204680.1|204590.1|204687.3|204597.3|204644|204554|28
1733125030000|2024-12-02 07:37:10|204679|204589|204632.3|204542.3|204685.2|204595.2|204625.8|204535.8|20
1733125040000|2024-12-02 07:37:20|204627.1|204537.1|204634.8|204544.8|204644.6|204554.6|204626|204536|15
1733125050000|2024-12-02 07:37:30|204634.9|204544.9|204612.1|204522.1|204642.9|204552.9|204595.7|204505.7|28
1733125060000|2024-12-02 07:37:40|204610.5|204520.5|204594.7|204504.7|204610.5|204520.5|204590.3|204500.3|15
1733125070000|2024-12-02 07:37:50|204594.2|204504.2|204591.8|204501.8|204594.6|204504.6|204591.7|204501.7|6
1733125080000|2024-12-02 07:38:00|204596.2|204506.2|204601.3|204511.3|204604.6|204514.6|204587.1|204497.1|19
1733125090000|2024-12-02 07:38:10|204601.5|204511.5|204637.5|204547.5|204645|204555|204601.3|204511.3|24
1733125100000|2024-12-02 07:38:20|204639.8|204549.8|204637.2|204547.2|204646.8|204556.8|204634.3|204544.3|15
1733125110000|2024-12-02 07:38:30|204641.7|204551.7|204628.9|204538.9|204656.8|204566.8|204628.5|204538.5|24
1733125120000|2024-12-02 07:38:40|204629.8|204539.8|204626|204536|204633.9|204543.9|204617.8|204527.8|27
1733125130000|2024-12-02 07:38:50|204625.4|204535.4|204624.4|204534.4|204636.7|204546.7|204623.8|204533.8|22
1733125140000|2024-12-02 07:39:00|204628.6|204538.6|204642.2|204552.2|204642.2|204552.2|204628.6|204538.6|7
1733125150000|2024-12-02 07:39:10|204637.4|204547.4|204634.1|204544.1|204638.6|204548.6|204623.8|204533.8|23
1733125160000|2024-12-02 07:39:20|204634|204544|204635|204545|204641.1|204551.1|204628|204538|19
1733125170000|2024-12-02 07:39:30|204634.9|204544.9|204634.2|204544.2|204638.2|204548.2|204632.9|204542.9|6
1733125180000|2024-12-02 07:39:40|204634.3|204544.3|204641.9|204551.9|204645.9|204555.9|204620.2|204530.2|22
1733125190000|2024-12-02 07:39:50|204640|204550|204633.9|204543.9|204642.3|204552.3|204630.3|204540.3|29
1733125200000|2024-12-02 07:40:00|204634|204544|204634.7|204544.7|204634.9|204544.9|204632.2|204542.2|10
1733125210000|2024-12-02 07:40:10|204632.7|204542.7|204697.6|204607.6|204707.9|204617.9|204632.6|204542.6|22
1733125220000|2024-12-02 07:40:20|204705.6|204615.6|204721.5|204631.5|204731.1|204641.1|204701.8|204611.8|21
1733125230000|2024-12-02 07:40:30|204721.6|204631.6|204720.3|204630.3|204721.6|204631.6|204720.2|204630.2|8
1733125240000|2024-12-02 07:40:40|204716.7|204626.7|204714|204624|204718.1|204628.1|204709.7|204619.7|29
1733125250000|2024-12-02 07:40:50|204713.6|204623.6|204685.1|204595.1|204717.8|204627.8|204681.8|204591.8|28
1733125260000|2024-12-02 07:41:00|204685.4|204595.4|204690.3|204600.3|204698.7|204608.7|204684.2|204594.2|26
1733125270000|2024-12-02 07:41:10|204690.6|204600.6|204666|204576|204691.9|204601.9|204663.8|204573.8|28
1733125280000|2024-12-02 07:41:20|204662.9|204572.9|204707.4|204617.4|204716|204626|204661.5|204571.5|30
1733125290000|2024-12-02 07:41:30|204707.5|204617.5|204693.8|204603.8|204718|204628|204688.2|204598.2|28
1733125300000|2024-12-02 07:41:40|204693.9|204603.9|204683|204593|204697|204607|204680.9|204590.9|23
1733125310000|2024-12-02 07:41:50|204686|204596|204695.4|204605.4|204711.2|204621.2|204686|204596|20
1733125320000|2024-12-02 07:42:00|204694.2|204604.2|204704.9|204614.9|204706.2|204616.2|204693.8|204603.8|19
1733125330000|2024-12-02 07:42:10|204705.4|204615.4|204683.5|204593.5|204705.4|204615.4|204677.8|204587.8|21
1733125340000|2024-12-02 07:42:20|204681.7|204591.7|204698.5|204608.5|204700.1|204610.1|204681.7|204591.7|7
1733125350000|2024-12-02 07:42:30|204698.6|204608.6|204677.8|204587.8|204698.6|204608.6|204676.8|204586.8|17
1733125360000|2024-12-02 07:42:40|204679|204589|204690.7|204600.7|204692.6|204602.6|204675.6|204585.6|23
1733125370000|2024-12-02 07:42:50|204690.5|204600.5|204675.3|204585.3|204690.5|204600.5|204670.2|204580.2|18
1733125380000|2024-12-02 07:43:00|204673.3|204583.3|204614.2|204524.2|204673.4|204583.4|204607.4|204517.4|23
1733125390000|2024-12-02 07:43:10|204613.3|204523.3|204600.8|204510.8|204616.5|204526.5|204599.4|204509.4|32
1733125400000|2024-12-02 07:43:20|204599.8|204509.8|204629.9|204539.9|204635.6|204545.6|204590.7|204500.7|28
1733125410000|2024-12-02 07:43:30|204631.9|204541.9|204647.5|204557.5|204647.5|204557.5|204624.4|204534.4|19
1733125420000|2024-12-02 07:43:40|204649.5|204559.5|204650.2|204560.2|204660.1|204570.1|204644.2|204554.2|22
1733125430000|2024-12-02 07:43:50|204649.9|204559.9|204680|204590|204683.9|204593.9|204649.9|204559.9|26
1733125440000|2024-12-02 07:44:00|204680.3|204590.3|204698.7|204608.7|204701.8|204611.8|204679.4|204589.4|15
1733125450000|2024-12-02 07:44:10|204698.9|204608.9|204702.4|204612.4|204702.4|204612.4|204682.1|204592.1|19
1733125460000|2024-12-02 07:44:20|204703.2|204613.2|204698.9|204608.9|204703.9|204613.9|204689.9|204599.9|20
1733125470000|2024-12-02 07:44:30|204690.7|204600.7|204697.3|204607.3|204702.7|204612.7|204689.1|204599.1|22
1733125480000|2024-12-02 07:44:40|204696.6|204606.6|204704|204614|204718.1|204628.1|204693.7|204603.7|31
1733125490000|2024-12-02 07:44:50|204705.4|204615.4|204752.9|204662.9|204763.8|204673.8|204695.4|204605.4|28
1733125500000|2024-12-02 07:45:00|204753.4|204663.4|204760.2|204670.2|204767.6|204677.6|204753|204663|25
1733125510000|2024-12-02 07:45:10|204766|204676|204743.8|204653.8|204766|204676|204739.6|204649.6|33
1733125520000|2024-12-02 07:45:20|204746.7|204656.7|204713.7|204623.7|204746.7|204656.7|204713.7|204623.7|32
1733125530000|2024-12-02 07:45:30|204713.1|204623.1|204694.4|204604.4|204713.3|204623.3|204694.4|204604.4|33
1733125540000|2024-12-02 07:45:40|204695.8|204605.8|204697.4|204607.4|204713.1|204623.1|204694.8|204604.8|30
1733125550000|2024-12-02 07:45:50|204695.7|204605.7|204745.1|204655.1|204751.3|204661.3|204684.4|204594.4|31
1733125560000|2024-12-02 07:46:00|204744.7|204654.7|204754.8|204664.8|204757.6|204667.6|204741|204651|32
1733125570000|2024-12-02 07:46:10|204756.7|204666.7|204750.1|204660.1|204762.5|204672.5|204750.1|204660.1|33
1733125580000|2024-12-02 07:46:20|204746.5|204656.5|204741.4|204651.4|204757.2|204667.2|204740.6|204650.6|34
1733125590000|2024-12-02 07:46:30|204740|204650|204765.7|204675.7|204770.1|204680.1|204740|204650|35
1733125600000|2024-12-02 07:46:40|204764.4|204674.4|204748.3|204658.3|204768.1|204678.1|204747.5|204657.5|25
1733125610000|2024-12-02 07:46:50|204748.4|204658.4|204766.1|204676.1|204772|204682|204744.6|204654.6|25
1733125620000|2024-12-02 07:47:00|204765.7|204675.7|204766.1|204676.1|204767.7|204677.7|204728.1|204638.1|19
1733125630000|2024-12-02 07:47:10|204766.8|204676.8|204789.6|204699.6|204804.2|204714.2|204764.9|204674.9|20
1733125640000|2024-12-02 07:47:20|204787.6|204697.6|204794.6|204704.6|204800.9|204710.9|204786.9|204696.9|30
1733125650000|2024-12-02 07:47:30|204794.5|204704.5|204794.5|204704.5|204802.8|204712.8|204789.8|204699.8|27
1733125660000|2024-12-02 07:47:40|204795.1|204705.1|204790.4|204700.4|204795.6|204705.6|204789|204699|18
1733125670000|2024-12-02 07:47:50|204791.7|204701.7|204792.9|204702.9|204796.3|204706.3|204791.1|204701.1|31
1733125680000|2024-12-02 07:48:00|204793.8|204703.8|204791.9|204701.9|204800.9|204710.9|204791.4|204701.4|22
1733125690000|2024-12-02 07:48:10|204791.7|204701.7|204778.9|204688.9|204793|204703|204778.9|204688.9|31
1733125700000|2024-12-02 07:48:20|204778.1|204688.1|204783.3|204693.3|204796.4|204706.4|204778.1|204688.1|23
1733125710000|2024-12-02 07:48:30|204780.5|204690.5|204783.3|204693.3|204784.1|204694.1|204780.4|204690.4|20
1733125720000|2024-12-02 07:48:40|204780.9|204690.9|204807.8|204717.8|204808.8|204718.8|204779.7|204689.7|27
1733125730000|2024-12-02 07:48:50|204806.7|204716.7|204800.3|204710.3|204810.7|204720.7|204800.3|204710.3|13
1733125740000|2024-12-02 07:49:00|204800.6|204710.6|204800.5|204710.5|204800.7|204710.7|204800.3|204710.3|9
1733125750000|2024-12-02 07:49:10|204800.3|204710.3|204801.5|204711.5|204802.7|204712.7|204799.7|204709.7|21
1733125760000|2024-12-02 07:49:20|204800|204710|204798.7|204708.7|204800|204710|204794.5|204704.5|14
1733125770000|2024-12-02 07:49:30|204798.1|204708.1|204797.2|204707.2|204800.6|204710.6|204794.7|204704.7|23
1733125780000|2024-12-02 07:49:40|204794.6|204704.6|204795.9|204705.9|204798.5|204708.5|204794.6|204704.6|15
1733125790000|2024-12-02 07:49:50|204796|204706|204795.7|204705.7|204796.4|204706.4|204795.5|204705.5|11
1733125800000|2024-12-02 07:50:00|204796.4|204706.4|204797.1|204707.1|204800.5|204710.5|204794.5|204704.5|24
1733125810000|2024-12-02 07:50:10|204797.3|204707.3|204804.5|204714.5|204817.3|204727.3|204796.2|204706.2|32
1733125820000|2024-12-02 07:50:20|204804.8|204714.8|204813.5|204723.5|204815.3|204725.3|204803.3|204713.3|32
1733125830000|2024-12-02 07:50:30|204812.4|204722.4|204812.1|204722.1|204813.7|204723.7|204802.4|204712.4|31
1733125840000|2024-12-02 07:50:40|204812.3|204722.3|204807.5|204717.5|204812.8|204722.8|204807.1|204717.1|19
1733125850000|2024-12-02 07:50:50|204809.3|204719.3|204807.4|204717.4|204812.8|204722.8|204807.2|204717.2|26
1733125860000|2024-12-02 07:51:00|204809.4|204719.4|204806.9|204716.9|204809.4|204719.4|204803.8|204713.8|26
1733125870000|2024-12-02 07:51:10|204805.5|204715.5|204812.8|204722.8|204813.8|204723.8|204805|204715|20
1733125880000|2024-12-02 07:51:20|204812.7|204722.7|204809.3|204719.3|204812.7|204722.7|204808.8|204718.8|17
1733125890000|2024-12-02 07:51:30|204809.5|204719.5|204809.6|204719.6|204810.1|204720.1|204808.3|204718.3|20
1733125900000|2024-12-02 07:51:40|204808.1|204718.1|204763.9|204673.9|204808.1|204718.1|204763.3|204673.3|20
1733125910000|2024-12-02 07:51:50|204762.5|204672.5|204765.7|204675.7|204766.5|204676.5|204760.7|204670.7|10
1733125920000|2024-12-02 07:52:00|204764.3|204674.3|204771.5|204681.5|204771.7|204681.7|204764.3|204674.3|9
1733125930000|2024-12-02 07:52:10|204769.2|204679.2|204774.7|204684.7|204775.5|204685.5|204769.2|204679.2|9
1733125940000|2024-12-02 07:52:20|204774.3|204684.3|204774.3|204684.3|204774.3|204684.3|204774.3|204684.3|1
1733125950000|2024-12-02 07:52:30|204774.5|204684.5|204785.7|204695.7|204796.2|204706.2|204774.5|204684.5|13
1733125960000|2024-12-02 07:52:40|204785.3|204695.3|204791.2|204701.2|204792|204702|204785.3|204695.3|10
1733125970000|2024-12-02 07:52:50|204792.3|204702.3|204782|204692|204799.3|204709.3|204778.7|204688.7|12
1733125980000|2024-12-02 07:53:00|204781.9|204691.9|204779.6|204689.6|204782|204692|204779.6|204689.6|14
1733125990000|2024-12-02 07:53:10|204779.9|204689.9|204779.8|204689.8|204780.6|204690.6|204777|204687|11
1733126000000|2024-12-02 07:53:20|204778.5|204688.5|204785.1|204695.1|204785.4|204695.4|204778.5|204688.5|21
1733126010000|2024-12-02 07:53:30|204784.9|204694.9|204783.8|204693.8|204787.9|204697.9|204782.8|204692.8|22
1733126020000|2024-12-02 07:53:40|204783.3|204693.3|204785|204695|204786.7|204696.7|204783.3|204693.3|14
1733126030000|2024-12-02 07:53:50|204784.7|204694.7|204783.1|204693.1|204785.2|204695.2|204781.9|204691.9|9
1733126040000|2024-12-02 07:54:00|204783.2|204693.2|204773.1|204683.1|204783.2|204693.2|204767.9|204677.9|7
1733126050000|2024-12-02 07:54:10|204769.7|204679.7|204772.1|204682.1|204772.1|204682.1|204769.7|204679.7|2
1733126060000|2024-12-02 07:54:20|204772.4|204682.4|204770.6|204680.6|204775|204685|204770.6|204680.6|10
1733126070000|2024-12-02 07:54:30|204771.1|204681.1|204765.5|204675.5|204771.1|204681.1|204761.2|204671.2|13
1733126080000|2024-12-02 07:54:40|204761.8|204671.8|204765.6|204675.6|204766.9|204676.9|204759.7|204669.7|13
1733126090000|2024-12-02 07:54:50|204766.7|204676.7|204766|204676|204766.7|204676.7|204762.3|204672.3|6
1733126100000|2024-12-02 07:55:00|204765.7|204675.7|204765.9|204675.9|204765.9|204675.9|204765.3|204675.3|4
1733126110000|2024-12-02 07:55:10|204765.8|204675.8|204813.6|204723.6|204813.6|204723.6|204765.8|204675.8|12
1733126120000|2024-12-02 07:55:20|204812.2|204722.2|204816|204726|204816|204726|204812.2|204722.2|14
1733126130000|2024-12-02 07:55:30|204813.1|204723.1|204815.9|204725.9|204816.9|204726.9|204813.1|204723.1|6
1733126140000|2024-12-02 07:55:40|204815.7|204725.7|204811.7|204721.7|204815.7|204725.7|204810.3|204720.3|7
1733126150000|2024-12-02 07:55:50|204811|204721|204809.9|204719.9|204811|204721|204809.9|204719.9|2
1733126160000|2024-12-02 07:56:00|204810.7|204720.7|204805.3|204715.3|204812.3|204722.3|204804.8|204714.8|9
1733126170000|2024-12-02 07:56:10|204805.1|204715.1|204806.9|204716.9|204810.9|204720.9|204804.6|204714.6|14
1733126180000|2024-12-02 07:56:20|204807|204717|204811.3|204721.3|204812.7|204722.7|204806.2|204716.2|13
1733126190000|2024-12-02 07:56:30|204809.6|204719.6|204809.4|204719.4|204811.3|204721.3|204807.4|204717.4|12
1733126200000|2024-12-02 07:56:40|204807.7|204717.7|204808.1|204718.1|204810.6|204720.6|204802.7|204712.7|17
1733126210000|2024-12-02 07:56:50|204805.6|204715.6|204804.9|204714.9|204810.9|204720.9|204803.9|204713.9|14
1733126220000|2024-12-02 07:57:00|204804.6|204714.6|204789.2|204699.2|204804.6|204714.6|204789.2|204699.2|10
1733126230000|2024-12-02 07:57:10|204789|204699|204789|204699|204789|204699|204789|204699|1
1733126240000|2024-12-02 07:57:20|204790.6|204700.6|204790.6|204700.6|204790.6|204700.6|204790.6|204700.6|1
1733126250000|2024-12-02 07:57:30|204790.5|204700.5|204792.1|204702.1|204796.8|204706.8|204790.4|204700.4|7
1733126260000|2024-12-02 07:57:40|204792.3|204702.3|204865|204775|204865|204775|204792.3|204702.3|9
1733126270000|2024-12-02 07:57:50|204867|204777|204824.5|204734.5|204867|204777|204822.5|204732.5|25
1733126280000|2024-12-02 07:58:00|204820.6|204730.6|204815.3|204725.3|204822.7|204732.7|204813.9|204723.9|17
1733126290000|2024-12-02 07:58:10|204815.1|204725.1|204805.1|204715.1|204815.7|204725.7|204803.7|204713.7|17
1733126300000|2024-12-02 07:58:20|204805.3|204715.3|204809.8|204719.8|204809.8|204719.8|204802.5|204712.5|19
1733126310000|2024-12-02 07:58:30|204808.8|204718.8|204804.4|204714.4|204808.8|204718.8|204804|204714|14
1733126320000|2024-12-02 07:58:40|204802.8|204712.8|204804.6|204714.6|204804.6|204714.6|204802.4|204712.4|7
1733126330000|2024-12-02 07:58:50|204808.8|204718.8|204807.5|204717.5|204808.8|204718.8|204804.8|204714.8|10
1733126340000|2024-12-02 07:59:00|204810|204720|204811.6|204721.6|204812.9|204722.9|204805|204715|21
1733126350000|2024-12-02 07:59:10|204818.4|204728.4|204850.2|204760.2|204850.2|204760.2|204818|204728|23
1733126360000|2024-12-02 07:59:20|204847|204757|204853.8|204763.8|204854.2|204764.2|204845.4|204755.4|13
1733126370000|2024-12-02 07:59:30|204857.8|204767.8|204862.7|204772.7|204862.7|204772.7|204857.2|204767.2|12
1733126380000|2024-12-02 07:59:40|204861|204771|204886.8|204796.8|204893.4|204803.4|204861|204771|5
1733126390000|2024-12-02 07:59:50|204886.2|204796.2|204886.2|204796.2|204886.2|204796.2|204886.2|204796.2|1
1733126400000|2024-12-02 08:00:00|204884.1|204794.1|204942.3|204852.3|204944.3|204879.1|204884.1|204794.1|28
1733126410000|2024-12-02 08:00:10|204944.5|204854.5|204925.4|204835.4|204944.5|204854.5|204924.9|204834.9|22
1733126420000|2024-12-02 08:00:20|204903.2|204813.2|204851.7|204761.7|204903.2|204813.2|204851.7|204761.7|30
1733126430000|2024-12-02 08:00:30|204845.3|204755.3|204833.1|204743.1|204845.3|204755.3|204833.1|204743.1|19
1733126440000|2024-12-02 08:00:40|204830.9|204740.9|204827.2|204737.2|204848.3|204758.3|204827.2|204737.2|27
1733126450000|2024-12-02 08:00:50|204828.8|204738.8|204808.5|204718.5|204828.8|204738.8|204808.5|204718.5|21
1733126460000|2024-12-02 08:01:00|204805|204715|204793.6|204703.6|204805.8|204715.8|204793.6|204703.6|16
1733126470000|2024-12-02 08:01:10|204797.2|204707.2|204797.8|204707.8|204803.9|204713.9|204793.5|204703.5|20
1733126480000|2024-12-02 08:01:20|204798.6|204708.6|204798.6|204708.6|204800.7|204710.7|204797.7|204707.7|9
1733126490000|2024-12-02 08:01:30|204798.2|204708.2|204844.6|204754.6|204844.8|204754.8|204794.7|204704.7|27
1733126500000|2024-12-02 08:01:40|204848.7|204758.7|204924.6|204834.6|204943.4|204853.4|204840.3|204750.3|31
1733126510000|2024-12-02 08:01:50|204924.5|204834.5|204922.1|204832.1|204928.5|204838.5|204919.1|204829.1|18
1733126520000|2024-12-02 08:02:00|204921.7|204831.7|204903.7|204813.7|204922.3|204832.3|204902.4|204812.4|18
1733126530000|2024-12-02 08:02:10|204898.5|204808.5|204888.4|204798.4|204901.8|204811.8|204887.1|204797.1|27
1733126540000|2024-12-02 08:02:20|204887.2|204797.2|204900.4|204810.4|204910.3|204820.3|204885.8|204795.8|16
1733126550000|2024-12-02 08:02:30|204900.6|204810.6|204894.8|204804.8|204909.2|204819.2|204894.8|204804.8|25
1733126560000|2024-12-02 08:02:40|204893.9|204803.9|204911.5|204821.5|204913.9|204845.8|204886.9|204799.6|28
1733126570000|2024-12-02 08:02:50|204911.1|204821.1|204907.1|204817.1|204912.7|204822.7|204907.1|204817.1|15
1733126580000|2024-12-02 08:03:00|204906.1|204816.1|204901.3|204851.3|204918.8|204851.3|204901.3|204816.1|16
1733126590000|2024-12-02 08:03:10|204898.8|204848.8|204895.7|204845.7|204898.8|204848.8|204891.5|204841.5|12
1733126600000|2024-12-02 08:03:20|204895.9|204845.9|204913.8|204823.8|204921.7|204845.9|204895.5|204823.7|18
1733126610000|2024-12-02 08:03:30|204914.6|204824.6|204977.9|204887.9|204978.1|204888.1|204914.5|204824.5|13
1733126620000|2024-12-02 08:03:40|204978.1|204888.1|204919.4|204829.4|204978.1|204888.1|204914.1|204824.1|18
1733126630000|2024-12-02 08:03:50|204919.3|204829.3|204940.9|204850.9|204961.7|204871.7|204919.3|204829.3|21
1733126640000|2024-12-02 08:04:00|204940.5|204850.5|204933.5|204843.5|204941.4|204851.4|204927|204837|21
1733126650000|2024-12-02 08:04:10|204933.8|204843.8|204996.8|204906.8|204999.2|204909.2|204933.8|204843.8|31
1733126660000|2024-12-02 08:04:20|204997.3|204907.3|204992.8|204902.8|204997.3|204907.3|204981.3|204891.3|23
1733126670000|2024-12-02 08:04:30|204993|204903|204983.8|204893.8|204997.3|204907.3|204983.4|204893.4|32
1733126680000|2024-12-02 08:04:40|204983.6|204893.6|204984.4|204894.4|204999.8|204909.8|204967.9|204877.9|30
1733126690000|2024-12-02 08:04:50|204985.4|204895.4|204988.4|204898.4|204999|204909|204983.3|204893.3|31
1733126700000|2024-12-02 08:05:00|204975.6|204885.6|204969.5|204879.5|204975.6|204885.6|204965.6|204875.6|25
1733126710000|2024-12-02 08:05:10|204971.7|204881.7|204999.1|204909.1|205006.6|204916.6|204941.3|204851.3|25
1733126720000|2024-12-02 08:05:20|205005.8|204915.8|205028.2|204938.2|205050.8|204960.8|205003.3|204913.3|26
1733126730000|2024-12-02 08:05:30|205033.4|204943.4|205013.5|204923.5|205033.7|204943.7|205013.5|204923.5|26
1733126740000|2024-12-02 08:05:40|205016.9|204926.9|204993.9|204903.9|205018.2|204928.2|204993.9|204903.9|26
1733126750000|2024-12-02 08:05:50|204993.7|204903.7|204968.2|204878.2|205000.7|204910.7|204968.2|204878.2|21
1733126760000|2024-12-02 08:06:00|204969|204879|204950.6|204860.6|204969|204879|204948.6|204858.6|30
1733126770000|2024-12-02 08:06:10|204948.9|204858.9|204965.4|204875.4|204970.1|204880.1|204943.1|204853.1|16
1733126780000|2024-12-02 08:06:20|204967.2|204877.2|204942.5|204852.5|204967.2|204877.2|204942.3|204852.3|15
1733126790000|2024-12-02 08:06:30|204941.4|204851.4|204959.1|204869.1|204964.7|204874.7|204932.5|204842.5|22
1733126800000|2024-12-02 08:06:40|204958.5|204868.5|204989.3|204899.3|205000.1|204910.1|204958.2|204868.2|23
1733126810000|2024-12-02 08:06:50|204989.2|204899.2|204982.3|204892.3|204998.1|204908.1|204981.4|204891.4|29
1733126820000|2024-12-02 08:07:00|204981.9|204891.9|204968.8|204878.8|204984.7|204894.7|204968.8|204878.8|28
1733126830000|2024-12-02 08:07:10|204968.6|204878.6|204964.4|204874.4|204968.6|204878.6|204943.8|204853.8|23
1733126840000|2024-12-02 08:07:20|204963.2|204873.2|204940.3|204850.3|204970.2|204880.2|204938.4|204848.4|29
1733126850000|2024-12-02 08:07:30|204937.7|204847.7|204942.3|204852.3|204957.2|204867.2|204937.7|204847.7|27
1733126860000|2024-12-02 08:07:40|204941|204851|204839.4|204749.4|204977.1|204887.1|204839.4|204749.4|25
1733126870000|2024-12-02 08:07:50|204839.7|204749.7|204815.1|204725.1|204839.7|204749.7|204810.4|204720.4|22
1733126880000|2024-12-02 08:08:00|204815.4|204725.4|204834.9|204744.9|204856.8|204766.8|204813.5|204723.5|27
1733126890000|2024-12-02 08:08:10|204836.1|204746.1|204828.4|204738.4|204848.7|204758.7|204828.1|204738.1|17
1733126900000|2024-12-02 08:08:20|204828.3|204738.3|204819.5|204729.5|204830.9|204740.9|204815.3|204725.3|19
1733126910000|2024-12-02 08:08:30|204818.3|204728.3|204825.6|204735.6|204826.7|204736.7|204814.8|204724.8|27
1733126920000|2024-12-02 08:08:40|204822.6|204732.6|204806.8|204716.8|204822.6|204732.6|204804.9|204714.9|11
1733126930000|2024-12-02 08:08:50|204807.4|204717.4|204807|204717|204807.4|204717.4|204806.8|204716.8|14
1733126940000|2024-12-02 08:09:00|204807.2|204717.2|204805.3|204715.3|204809|204719|204805.3|204715.3|12
1733126950000|2024-12-02 08:09:10|204805.6|204715.6|204785.5|204695.5|204805.6|204715.6|204785.5|204695.5|25
1733126960000|2024-12-02 08:09:20|204789.9|204699.9|204792.2|204702.2|204792.8|204702.8|204787.1|204697.1|13
1733126970000|2024-12-02 08:09:30|204792.8|204702.8|204796|204706|204798.8|204708.8|204792.1|204702.1|16
1733126980000|2024-12-02 08:09:40|204795.8|204705.8|204785.4|204695.4|204795.8|204705.8|204782.4|204692.4|9
1733126990000|2024-12-02 08:09:50|204785.6|204695.6|204798.3|204708.3|204801.1|204711.1|204785.2|204695.2|17
1733127000000|2024-12-02 08:10:00|204795.7|204705.7|204798.7|204708.7|204800.7|204710.7|204795.1|204705.1|20
1733127010000|2024-12-02 08:10:10|204800.1|204710.1|204795.9|204705.9|204800.1|204710.1|204785.6|204695.6|18
1733127020000|2024-12-02 08:10:20|204799.3|204709.3|204801.4|204711.4|204803.2|204713.2|204796.9|204706.9|17
1733127030000|2024-12-02 08:10:30|204801.6|204711.6|204790.8|204700.8|204803.8|204713.8|204788.7|204698.7|14
1733127040000|2024-12-02 08:10:40|204790|204700|204798.3|204708.3|204806.5|204716.5|204790|204700|11
1733127050000|2024-12-02 08:10:50|204798.1|204708.1|204785.5|204695.5|204798.1|204708.1|204785.3|204695.3|9
1733127060000|2024-12-02 08:11:00|204785.3|204695.3|204772.7|204682.7|204785.9|204695.9|204772.2|204682.2|19
1733127070000|2024-12-02 08:11:10|204772.5|204682.5|204773|204683|204773|204683|204768.6|204678.6|9
1733127080000|2024-12-02 08:11:20|204772|204682|204811.7|204721.7|204811.7|204721.7|204769.5|204679.5|12
1733127090000|2024-12-02 08:11:30|204728.8|204638.8|204755.9|204665.9|204757.7|204667.7|204708.3|204618.3|32
1733127100000|2024-12-02 08:11:40|204756.2|204666.2|204705.2|204615.2|204756.2|204666.2|204704.9|204614.9|29
1733127110000|2024-12-02 08:11:50|204705.7|204615.7|204736.5|204646.5|204736.5|204646.5|204705.7|204615.7|21
1733127120000|2024-12-02 08:12:00|204736.8|204646.8|204735.5|204645.5|204739.9|204649.9|204733.5|204643.5|24
1733127130000|2024-12-02 08:12:10|204731.8|204641.8|204799.9|204709.9|204800.2|204710.2|204731.6|204641.6|24
1733127140000|2024-12-02 08:12:20|204798.3|204708.3|204797.5|204707.5|204799.3|204709.3|204796|204706|9
1733127150000|2024-12-02 08:12:30|204800.5|204710.5|204803.7|204713.7|204806.9|204716.9|204799.8|204709.8|14
1733127160000|2024-12-02 08:12:40|204810.6|204720.6|204814.5|204724.5|204816.6|204726.6|204810.1|204720.1|6
1733127170000|2024-12-02 08:12:50|204810.3|204720.3|204812.7|204722.7|204815|204725|204798.3|204708.3|27
1733127180000|2024-12-02 08:13:00|204817.3|204727.3|204804.3|204714.3|204817.3|204727.3|204804.3|204714.3|33
1733127190000|2024-12-02 08:13:10|204804.6|204714.6|204817.7|204727.7|204819.7|204729.7|204804.4|204714.4|27
1733127200000|2024-12-02 08:13:20|204818.4|204728.4|204797.5|204707.5|204846.2|204756.2|204797.1|204707.1|24
1733127210000|2024-12-02 08:13:30|204797.4|204707.4|204794.9|204704.9|204798.3|204708.3|204790.5|204700.5|26
1733127220000|2024-12-02 08:13:40|204793.1|204703.1|204792.1|204702.1|204793.1|204703.1|204790.5|204700.5|15
1733127230000|2024-12-02 08:13:50|204791.6|204701.6|204790.8|204700.8|204791.6|204701.6|204790.5|204700.5|5
1733127240000|2024-12-02 08:14:00|204791.1|204701.1|204806.5|204716.5|204807.7|204717.7|204791.1|204701.1|21
1733127250000|2024-12-02 08:14:10|204806.7|204716.7|204800.3|204710.3|204807.7|204717.7|204800.1|204710.1|19
1733127260000|2024-12-02 08:14:20|204800.1|204710.1|204748.5|204658.5|204800.5|204710.5|204740.6|204650.6|20
1733127270000|2024-12-02 08:14:30|204750.3|204660.3|204732.9|204642.9|204754.7|204664.7|204729.3|204639.3|31
1733127280000|2024-12-02 08:14:40|204735|204645|204729.3|204639.3|204736.9|204646.9|204717.2|204627.2|32
1733127290000|2024-12-02 08:14:50|204730.1|204640.1|204719.9|204629.9|204731.5|204641.5|204719.9|204629.9|26
1733127300000|2024-12-02 08:15:00|204725.7|204635.7|204722.9|204632.9|204731|204641|204719|204629|27
1733127310000|2024-12-02 08:15:10|204728.7|204638.7|204720.9|204630.9|204728.7|204638.7|204717|204627|28
1733127320000|2024-12-02 08:15:20|204720.5|204630.5|204719.2|204629.2|204728|204638|204718|204628|25
1733127330000|2024-12-02 08:15:30|204719.4|204629.4|204714.1|204624.1|204728|204638|204713.9|204623.9|27
1733127340000|2024-12-02 08:15:40|204712.6|204622.6|204736.8|204646.8|204753.7|204663.7|204709|204619|19
1733127350000|2024-12-02 08:15:50|204736.7|204646.7|204744.4|204654.4|204756.8|204666.8|204732.6|204642.6|18
1733127360000|2024-12-02 08:16:00|204745.5|204655.5|204742.5|204652.5|204754|204664|204740.4|204650.4|15
1733127370000|2024-12-02 08:16:10|204745.5|204655.5|204758.5|204668.5|204761.9|204671.9|204745.5|204655.5|25
1733127380000|2024-12-02 08:16:20|204758.3|204668.3|204808|204718|204811.4|204721.4|204758.3|204668.3|26
1733127390000|2024-12-02 08:16:30|204809.8|204719.8|204810.1|204720.1|204810.1|204720.1|204801.5|204711.5|27
1733127400000|2024-12-02 08:16:40|204808.1|204718.1|204757.1|204667.1|204808.1|204718.1|204749.7|204659.7|26
1733127410000|2024-12-02 08:16:50|204750.7|204660.7|204758.3|204668.3|204758.3|204668.3|204741.3|204651.3|29
1733127420000|2024-12-02 08:17:00|204759.7|204669.7|204792.9|204702.9|204811.5|204721.5|204759.2|204669.2|27
1733127430000|2024-12-02 08:17:10|204792.3|204702.3|204797.9|204707.9|204805.7|204715.7|204791|204701|27
1733127440000|2024-12-02 08:17:20|204802.9|204712.9|204836.3|204746.3|204850.2|204760.2|204800.9|204710.9|30
1733127450000|2024-12-02 08:17:30|204830|204740|204827.1|204737.1|204834.9|204744.9|204821.3|204731.3|27
1733127460000|2024-12-02 08:17:40|204827|204737|204863.4|204773.4|204864.8|204774.8|204825.4|204735.4|21
1733127470000|2024-12-02 08:17:50|204862.2|204772.2|204867.1|204777.1|204882.9|204792.9|204859.1|204769.1|36
1733127480000|2024-12-02 08:18:00|204865|204775|204857.9|204767.9|204867.8|204777.8|204852.7|204762.7|32
1733127490000|2024-12-02 08:18:10|204856.9|204766.9|204860.5|204770.5|204865.6|204775.6|204846.9|204756.9|33
1733127500000|2024-12-02 08:18:20|204860.2|204770.2|204855.7|204765.7|204865.1|204775.1|204851.6|204761.6|31
1733127510000|2024-12-02 08:18:30|204855.1|204765.1|204852.9|204762.9|204865.4|204775.4|204851.9|204761.9|21
1733127520000|2024-12-02 08:18:40|204852.8|204762.8|204834.2|204744.2|204857.3|204767.3|204834.2|204744.2|23
1733127530000|2024-12-02 08:18:50|204834.8|204744.8|204822.9|204732.9|204834.8|204744.8|204817.6|204727.6|29
1733127540000|2024-12-02 08:19:00|204820.5|204730.5|204817.2|204727.2|204826.9|204736.9|204817.2|204727.2|18
1733127550000|2024-12-02 08:19:10|204816.5|204726.5|204799.8|204709.8|204816.5|204726.5|204799.1|204709.1|21
1733127560000|2024-12-02 08:19:20|204798.3|204708.3|204800.6|204710.6|204806.7|204716.7|204793.7|204703.7|17
1733127570000|2024-12-02 08:19:30|204800.4|204710.4|204799.6|204709.6|204811|204721|204799.2|204709.2|9
1733127580000|2024-12-02 08:19:40|204802.1|204712.1|204795.7|204705.7|204803.9|204713.9|204791|204701|14
1733127590000|2024-12-02 08:19:50|204793.9|204703.9|204818.3|204728.3|204833.2|204743.2|204788.7|204698.7|29
1733127600000|2024-12-02 08:20:00|204826.4|204736.4|204823.4|204733.4|204836.7|204746.7|204821.8|204731.8|31
1733127610000|2024-12-02 08:20:10|204824.9|204734.9|204822.5|204732.5|204829.4|204739.4|204810.8|204720.8|32
1733127620000|2024-12-02 08:20:20|204822.3|204732.3|204818|204728|204825.1|204735.1|204817.7|204727.7|15
1733127630000|2024-12-02 08:20:30|204814|204724|204801.6|204711.6|204824.8|204734.8|204801.6|204711.6|23
1733127640000|2024-12-02 08:20:40|204802.4|204712.4|204803.7|204713.7|204808.9|204718.9|204802.4|204712.4|6
1733127650000|2024-12-02 08:20:50|204802.5|204712.5|204798.3|204708.3|204811.7|204721.7|204792.4|204702.4|26
1733127660000|2024-12-02 08:21:00|204798.8|204708.8|204789.2|204699.2|204801.9|204711.9|204789.2|204699.2|20
1733127670000|2024-12-02 08:21:10|204781.5|204691.5|204814.5|204724.5|204822|204732|204781.5|204691.5|29
1733127680000|2024-12-02 08:21:20|204814.8|204724.8|204803|204713|204815.6|204725.6|204803|204713|10
1733127690000|2024-12-02 08:21:30|204804.8|204714.8|204803.7|204713.7|204820.5|204730.5|204801.4|204711.4|18
1733127700000|2024-12-02 08:21:40|204803.3|204713.3|204801|204711|204807|204717|204796.9|204706.9|15
1733127710000|2024-12-02 08:21:50|204800.8|204710.8|204824.1|204734.1|204824.1|204734.1|204800.8|204710.8|25
1733127720000|2024-12-02 08:22:00|204902.8|204812.8|204893.8|204803.8|204906.5|204816.5|204879.5|204789.5|31
1733127730000|2024-12-02 08:22:10|204892.2|204802.2|204895.3|204805.3|204900.9|204810.9|204892.2|204802.2|18
1733127740000|2024-12-02 08:22:20|204897.5|204807.5|204896.7|204806.7|204905.2|204815.2|204889.4|204799.4|15
1733127750000|2024-12-02 08:22:30|204896.6|204806.6|204897.7|204807.7|204897.9|204807.9|204896.5|204806.5|5
1733127760000|2024-12-02 08:22:40|204897.4|204807.4|204957.2|204867.2|204963.2|204873.2|204888.3|204798.3|28
1733127770000|2024-12-02 08:22:50|204956.8|204866.8|204953.6|204863.6|204961.7|204871.7|204941.9|204851.9|28
1733127780000|2024-12-02 08:23:00|204958.6|204868.6|204954.7|204864.7|204962.3|204872.3|204946.7|204856.7|28
1733127790000|2024-12-02 08:23:10|204959.2|204869.2|204969.1|204879.1|204969.1|204879.1|204952.8|204862.8|30
1733127800000|2024-12-02 08:23:20|204965.6|204875.6|204969.7|204879.7|204982.8|204892.8|204963.7|204873.7|30
1733127810000|2024-12-02 08:23:30|204969.5|204879.5|204971.2|204881.2|204977.8|204887.8|204967.5|204877.5|21
1733127820000|2024-12-02 08:23:40|204971.5|204881.5|204972.8|204882.8|205006.8|204916.8|204970|204880|23
1733127830000|2024-12-02 08:23:50|204972|204882|204932.5|204842.5|204972|204882|204932.2|204842.2|23
1733127840000|2024-12-02 08:24:00|204930.1|204840.1|204921.4|204831.4|204934|204844|204921.1|204831.1|16
1733127850000|2024-12-02 08:24:10|204920.1|204830.1|204838.1|204748.1|204920.1|204830.1|204811.4|204721.4|23
1733127860000|2024-12-02 08:24:20|204838|204748|204827.2|204737.2|204838.1|204748.1|204825.9|204735.9|11
1733127870000|2024-12-02 08:24:30|204827.1|204737.1|204809.7|204719.7|204829.8|204739.8|204809.7|204719.7|16
1733127880000|2024-12-02 08:24:40|204810.1|204720.1|204810.8|204720.8|204813.1|204723.1|204807.7|204717.7|8
1733127890000|2024-12-02 08:24:50|204807.4|204717.4|204794.7|204704.7|204807.4|204717.4|204794.7|204704.7|15
1733127900000|2024-12-02 08:25:00|204792|204702|204740.1|204650.1|204792|204702|204737.9|204647.9|16
1733127910000|2024-12-02 08:25:10|204740|204650|204741.5|204651.5|204741.5|204651.5|204722.8|204632.8|13
1733127920000|2024-12-02 08:25:20|204741.3|204651.3|204757.1|204667.1|204765.4|204675.4|204736.5|204646.5|25
1733127930000|2024-12-02 08:25:30|204756.9|204666.9|204764.6|204674.6|204764.6|204674.6|204756.8|204666.8|7
1733127940000|2024-12-02 08:25:40|204761.5|204671.5|204763.6|204673.6|204763.6|204673.6|204761.5|204671.5|3
1733127950000|2024-12-02 08:25:50|204773.1|204683.1|204764.2|204674.2|204773.1|204683.1|204764|204674|4
1733127960000|2024-12-02 08:26:00|204767|204677|204709.2|204619.2|204776.4|204686.4|204705.8|204615.8|21
1733127970000|2024-12-02 08:26:10|204709|204619|204703.9|204613.9|204709|204619|204700.8|204610.8|11
1733127980000|2024-12-02 08:26:20|204703.7|204613.7|204700.5|204610.5|204703.7|204613.7|204698.7|204608.7|12
1733127990000|2024-12-02 08:26:30|204702.4|204612.4|204700.3|204610.3|204702.4|204612.4|204700.3|204610.3|2
1733128000000|2024-12-02 08:26:40|204702.8|204612.8|204710.5|204620.5|204719.9|204629.9|204702.8|204612.8|15
1733128010000|2024-12-02 08:26:50|204710.4|204620.4|204736.3|204646.3|204762.9|204672.9|204710.4|204620.4|31
1733128020000|2024-12-02 08:27:00|204739.6|204649.6|204732.8|204642.8|204739.6|204649.6|204729.1|204639.1|21
1733128030000|2024-12-02 08:27:10|204733|204643|204737.9|204647.9|204740.4|204650.4|204733|204643|20
1733128040000|2024-12-02 08:27:20|204735.1|204645.1|204731.7|204641.7|204735.1|204645.1|204731.7|204641.7|2
1733128050000|2024-12-02 08:27:30|204731.8|204641.8|204731.3|204641.3|204739.2|204649.2|204731.3|204641.3|16
1733128060000|2024-12-02 08:27:40|204731.2|204641.2|204735.9|204645.9|204742.2|204652.2|204731.1|204641.1|11
1733128070000|2024-12-02 08:27:50|204738.3|204648.3|204741|204651|204742.5|204652.5|204738.3|204648.3|11
1733128080000|2024-12-02 08:28:00|204741.4|204651.4|204822.5|204732.5|204841.6|204751.6|204737.5|204647.5|25
1733128090000|2024-12-02 08:28:10|204824.2|204734.2|204856.5|204766.5|204870.3|204780.3|204824.2|204734.2|38
1733128100000|2024-12-02 08:28:20|204867.5|204777.5|204856.8|204766.8|204867.5|204777.5|204854.2|204764.2|31
1733128110000|2024-12-02 08:28:30|204876.3|204786.3|204863.4|204773.4|204876.3|204786.3|204854.4|204764.4|30
1733128120000|2024-12-02 08:28:40|204863.8|204773.8|204857.9|204767.9|204868|204778|204854.8|204764.8|26
1733128130000|2024-12-02 08:28:50|204860.8|204770.8|204860.7|204770.7|204863.2|204773.2|204858.5|204768.5|7
1733128140000|2024-12-02 08:29:00|204862.9|204772.9|204862.9|204772.9|204869.1|204779.1|204849.2|204759.2|20
1733128150000|2024-12-02 08:29:10|204866.5|204776.5|204881.8|204791.8|204884.3|204794.3|204860.8|204770.8|18
1733128160000|2024-12-02 08:29:20|204882.8|204792.8|204870|204780|204887|204797|204866.7|204776.7|19
1733128170000|2024-12-02 08:29:30|204865|204775|204867.6|204777.6|204872.1|204782.1|204863.7|204773.7|37
1733128180000|2024-12-02 08:29:40|204864.9|204774.9|204857.3|204767.3|204870|204780|204857.3|204767.3|30
1733128190000|2024-12-02 08:29:50|204860.1|204770.1|204866.9|204776.9|204873.1|204783.1|204858|204768|20
1733128200000|2024-12-02 08:30:00|204867.9|204777.9|204833.1|204743.1|204867.9|204777.9|204829|204739|17
1733128210000|2024-12-02 08:30:10|204832.7|204742.7|204823|204733|204837.8|204747.8|204823|204733|28
1733128220000|2024-12-02 08:30:20|204821.3|204731.3|204829|204739|204840.2|204750.2|204821.3|204731.3|30
1733128230000|2024-12-02 08:30:30|204832.1|204742.1|204833.4|204743.4|204836.8|204746.8|204828.9|204738.9|31
1733128240000|2024-12-02 08:30:40|204832.5|204742.5|204898.6|204808.6|204900.1|204810.1|204832.2|204742.2|28
1733128250000|2024-12-02 08:30:50|204898.7|204808.7|204916.6|204826.6|204923|204833|204898.7|204808.7|16
1733128260000|2024-12-02 08:31:00|204913.8|204823.8|204947.9|204857.9|204947.9|204857.9|204913.8|204823.8|15
1733128270000|2024-12-02 08:31:10|204948|204858|204944.8|204854.8|204953.1|204863.1|204944.1|204854.1|14
1733128280000|2024-12-02 08:31:20|204950.5|204860.5|204951.3|204861.3|204951.7|204861.7|204950.2|204860.2|5
1733128290000|2024-12-02 08:31:30|204945.6|204855.6|204935.5|204845.5|204945.6|204855.6|204920.2|204830.2|17
1733128300000|2024-12-02 08:31:40|204935.3|204845.3|204944.7|204854.7|204951|204861|204933.5|204843.5|29
1733128310000|2024-12-02 08:31:50|204945|204855|204944.8|204854.8|204981|204891|204944.8|204854.8|25
1733128320000|2024-12-02 08:32:00|204936.7|204846.7|204935.5|204845.5|204937.6|204847.6|204931.4|204841.4|22
1733128330000|2024-12-02 08:32:10|204938.7|204848.7|204935.9|204845.9|204938.9|204848.9|204933.1|204843.1|13
1733128340000|2024-12-02 08:32:20|204936.1|204846.1|204933.5|204843.5|204936.1|204846.1|204930.4|204840.4|20
1733128350000|2024-12-02 08:32:30|204937.7|204847.7|204944.3|204854.3|204947.2|204857.2|204935.8|204845.8|21
1733128360000|2024-12-02 08:32:40|204949.7|204859.7|204949.9|204859.9|204972.5|204882.5|204949.7|204859.7|18
1733128370000|2024-12-02 08:32:50|204953.1|204863.1|204979.2|204889.2|204989.6|204899.6|204953.1|204863.1|16
1733128380000|2024-12-02 08:33:00|204974.3|204884.3|204987.6|204897.6|204987.6|204897.6|204971|204881|27
1733128390000|2024-12-02 08:33:10|204985.7|204895.7|204978.6|204888.6|204985.7|204895.7|204974.4|204884.4|24
1733128400000|2024-12-02 08:33:20|204979|204889|204983.5|204893.5|204990.5|204900.5|204979|204889|19
1733128410000|2024-12-02 08:33:30|204981.3|204891.3|204969.8|204879.8|204985.2|204895.2|204969.8|204879.8|19
1733128420000|2024-12-02 08:33:40|204970|204880|204977.8|204887.8|204977.8|204887.8|204961.3|204871.3|26
1733128430000|2024-12-02 08:33:50|204979.6|204889.6|204963.3|204873.3|204989|204899|204963.3|204873.3|20
1733128440000|2024-12-02 08:34:00|204942.2|204852.2|204981.2|204891.2|204982.7|204892.7|204942.2|204852.2|18
1733128450000|2024-12-02 08:34:10|204979.2|204889.2|204971.3|204881.3|204989|204899|204967.6|204877.6|16
1733128460000|2024-12-02 08:34:20|204973.7|204883.7|204999.7|204909.7|205013.5|204923.5|204973.7|204883.7|23
1733128470000|2024-12-02 08:34:30|205005.2|204915.2|205011.6|204921.6|205015.4|204925.4|205001|204911|30
1733128480000|2024-12-02 08:34:40|205014.4|204924.4|204988.1|204898.1|205015.4|204925.4|204982.6|204892.6|13
1733128490000|2024-12-02 08:34:50|204987.5|204897.5|204981.5|204891.5|204987.5|204897.5|204975.5|204885.5|12
1733128500000|2024-12-02 08:35:00|204981|204891|204952.5|204862.5|204981|204891|204942.1|204852.1|30
1733128510000|2024-12-02 08:35:10|204956.7|204866.7|204950.8|204860.8|204958.8|204868.8|204945.8|204855.8|28
1733128520000|2024-12-02 08:35:20|204951.2|204861.2|204948.3|204858.3|204960.8|204870.8|204946.7|204856.7|28
1733128530000|2024-12-02 08:35:30|204940.1|204850.1|204939.4|204849.4|204945.6|204855.6|204937.3|204847.3|29
1733128540000|2024-12-02 08:35:40|204939.2|204849.2|204947.2|204857.2|204952.4|204862.4|204935.1|204845.1|28
1733128550000|2024-12-02 08:35:50|204947.9|204857.9|204951.5|204861.5|204951.5|204861.5|204944.2|204854.2|26
1733128560000|2024-12-02 08:36:00|204947.2|204857.2|204942.2|204852.2|204947.2|204857.2|204930.5|204840.5|30
1733128570000|2024-12-02 08:36:10|204938.4|204848.4|204925.5|204835.5|204938.4|204848.4|204919.6|204829.6|27
1733128580000|2024-12-02 08:36:20|204931|204841|204937.6|204847.6|204943.3|204853.3|204931|204841|21
1733128590000|2024-12-02 08:36:30|204936.4|204846.4|204981.3|204891.3|205010.1|204920.1|204936.4|204846.4|16
1733128600000|2024-12-02 08:36:40|204978|204888|205007.1|204917.1|205011.4|204921.4|204973.4|204883.4|17
1733128610000|2024-12-02 08:36:50|205015.4|204925.4|205015.8|204925.8|205019|204929|205014.7|204924.7|19
1733128620000|2024-12-02 08:37:00|205013.8|204923.8|205024.2|204934.2|205026.9|204936.9|205013.8|204923.8|17
1733128630000|2024-12-02 08:37:10|205024.5|204934.5|205024.1|204934.1|205028.2|204938.2|205019.9|204929.9|18
1733128640000|2024-12-02 08:37:20|205024.3|204934.3|205014.4|204924.4|205026.1|204936.1|205014.2|204924.2|21
1733128650000|2024-12-02 08:37:30|205013.7|204923.7|205022.7|204932.7|205023.5|204933.5|205012.9|204922.9|29
1733128660000|2024-12-02 08:37:40|205020.7|204930.7|205012.6|204922.6|205022.1|204932.1|205011.5|204921.5|26
1733128670000|2024-12-02 08:37:50|205013.6|204923.6|205011.9|204921.9|205014.8|204924.8|205010.2|204920.2|17
1733128680000|2024-12-02 08:38:00|205010.9|204920.9|205034.9|204944.9|205045.7|204955.7|205008.6|204918.6|22
1733128690000|2024-12-02 08:38:10|205046.6|204956.6|205049.2|204959.2|205053.2|204963.2|205045.5|204955.5|20
1733128700000|2024-12-02 08:38:20|205049.5|204959.5|205042|204952|205049.5|204959.5|205035.4|204945.4|25
1733128710000|2024-12-02 08:38:30|205042.6|204952.6|205050.7|204960.7|205054.8|204964.8|205042.6|204952.6|23
1733128720000|2024-12-02 08:38:40|205051.3|204961.3|205022|204932|205051.3|204961.3|205020|204930|20
1733128730000|2024-12-02 08:38:50|205021.5|204931.5|205025.1|204935.1|205025.1|204935.1|205021.3|204931.3|8
1733128740000|2024-12-02 08:39:00|205042.4|204952.4|205052.6|204962.6|205063.3|204973.3|205018.2|204928.2|24
1733128750000|2024-12-02 08:39:10|205055.6|204965.6|205054.4|204964.4|205061.8|204971.8|205053|204963|12
1733128760000|2024-12-02 08:39:20|205054.6|204964.6|205061.1|204971.1|205062.3|204972.3|205054.5|204964.5|10
1733128770000|2024-12-02 08:39:30|205065.1|204975.1|205066.1|204976.1|205067.7|204977.7|205061.6|204971.6|19
1733128780000|2024-12-02 08:39:40|205065.9|204975.9|205061.7|204971.7|205067|204977|205056.7|204966.7|22
1733128790000|2024-12-02 08:39:50|205061.5|204971.5|205061.8|204971.8|205062.7|204972.7|205061.5|204971.5|22
1733128800000|2024-12-02 08:40:00|205061.7|204971.7|205054.1|204964.1|205065.1|204975.1|205054.1|204964.1|25
1733128810000|2024-12-02 08:40:10|205054.9|204964.9|205000.4|204910.4|205054.9|204964.9|205000.4|204910.4|31
1733128820000|2024-12-02 08:40:20|205001.1|204911.1|204996.8|204906.8|205003.7|204913.7|204993.8|204903.8|18
1733128830000|2024-12-02 08:40:30|204998.6|204908.6|204992|204902|204998.6|204908.6|204992|204902|17
1733128840000|2024-12-02 08:40:40|204990.2|204900.2|204972.9|204882.9|204997.2|204907.2|204972.9|204882.9|20
1733128850000|2024-12-02 08:40:50|204972.6|204882.6|204970.3|204880.3|204972.6|204882.6|204970.1|204880.1|4
1733128860000|2024-12-02 08:41:00|204967.3|204877.3|204810.1|204720.1|204967.3|204877.3|204809.8|204719.8|32
1733128870000|2024-12-02 08:41:10|204807.9|204717.9|204815|204725|204823.2|204733.2|204807.9|204717.9|26
1733128880000|2024-12-02 08:41:20|204814.6|204724.6|204822.1|204732.1|204822.1|204732.1|204809.2|204719.2|28
1733128890000|2024-12-02 08:41:30|204823.7|204733.7|204819.4|204729.4|204827.3|204737.3|204818.4|204728.4|25
1733128900000|2024-12-02 08:41:40|204822.5|204732.5|204807.4|204717.4|204822.5|204732.5|204804.1|204714.1|27
1733128910000|2024-12-02 08:41:50|204808.3|204718.3|204810.8|204720.8|204818.2|204728.2|204805.1|204715.1|37
1733128920000|2024-12-02 08:42:00|204807|204717|204828.6|204738.6|204832.4|204742.4|204803.1|204713.1|30
1733128930000|2024-12-02 08:42:10|204825.9|204735.9|204815.6|204725.6|204825.9|204735.9|204807.5|204717.5|28
1733128940000|2024-12-02 08:42:20|204815.8|204725.8|204815.1|204725.1|204818.5|204728.5|204813.4|204723.4|26
1733128950000|2024-12-02 08:42:30|204815|204725|204808.1|204718.1|204817.1|204727.1|204807.6|204717.6|25
1733128960000|2024-12-02 08:42:40|204810.1|204720.1|204761.5|204671.5|204810.2|204720.2|204758.8|204668.8|27
1733128970000|2024-12-02 08:42:50|204762.1|204672.1|204764|204674|204766.3|204676.3|204760|204670|22
1733128980000|2024-12-02 08:43:00|204761.9|204671.9|204714.8|204624.8|204763.8|204673.8|204714.2|204624.2|21
1733128990000|2024-12-02 08:43:10|204714|204624|204722.9|204632.9|204723.4|204633.4|204714|204624|26
1733129000000|2024-12-02 08:43:20|204723.4|204633.4|204714.9|204624.9|204723.6|204633.6|204711.6|204621.6|21
1733129010000|2024-12-02 08:43:30|204714.7|204624.7|204686.7|204596.7|204714.7|204624.7|204686.5|204596.5|26
1733129020000|2024-12-02 08:43:40|204689.6|204599.6|204691.3|204601.3|204691.5|204601.5|204687|204597|19
1733129030000|2024-12-02 08:43:50|204691.4|204601.4|204679.1|204589.1|204706.6|204616.6|204678|204588|27
1733129040000|2024-12-02 08:44:00|204675.2|204585.2|204675.8|204585.8|204678.8|204588.8|204673.7|204583.7|10
1733129050000|2024-12-02 08:44:10|204674.6|204584.6|204675.2|204585.2|204676.6|204586.6|204672.1|204582.1|11
1733129060000|2024-12-02 08:44:20|204676.7|204586.7|204674.6|204584.6|204679.2|204589.2|204673|204583|6
1733129070000|2024-12-02 08:44:30|204673.1|204583.1|204676.5|204586.5|204682.4|204592.4|204673.1|204583.1|8
1733129080000|2024-12-02 08:44:40|204671.9|204581.9|204675|204585|204686.8|204596.8|204657|204567|19
1733129090000|2024-12-02 08:44:50|204675.5|204585.5|204666.8|204576.8|204677.5|204587.5|204666.5|204576.5|15
1733129100000|2024-12-02 08:45:00|204663.6|204573.6|204672.8|204582.8|204683.6|204593.6|204663.6|204573.6|27
1733129110000|2024-12-02 08:45:10|204675.4|204585.4|204681.6|204591.6|204687.5|204597.5|204672|204582|20
1733129120000|2024-12-02 08:45:20|204679.5|204589.5|204679.4|204589.4|204684.4|204594.4|204679.4|204589.4|15
1733129130000|2024-12-02 08:45:30|204679|204589|204666.9|204576.9|204683.4|204593.4|204664.2|204574.2|26
1733129140000|2024-12-02 08:45:40|204666.5|204576.5|204679.3|204589.3|204710.9|204620.9|204664.7|204574.7|27
1733129150000|2024-12-02 08:45:50|204681.7|204591.7|204686.8|204596.8|204689.5|204599.5|204679.6|204589.6|12
1733129160000|2024-12-02 08:46:00|204684.4|204594.4|204683.2|204593.2|204692.8|204602.8|204677.4|204587.4|24
1733129170000|2024-12-02 08:46:10|204683.5|204593.5|204686.6|204596.6|204686.9|204596.9|204682.1|204592.1|10
1733129180000|2024-12-02 08:46:20|204683|204593|204689.3|204599.3|204689.3|204599.3|204678.9|204588.9|11
1733129190000|2024-12-02 08:46:30|204716.8|204626.8|204680.4|204590.4|204716.8|204626.8|204677.9|204587.9|10
1733129200000|2024-12-02 08:46:40|204682.2|204592.2|204682.4|204592.4|204691.9|204601.9|204663.6|204573.6|19
1733129210000|2024-12-02 08:46:50|204680.4|204590.4|204683.4|204593.4|204686.6|204596.6|204664.2|204574.2|24
1733129220000|2024-12-02 08:47:00|204682.4|204592.4|204659.9|204569.9|204682.4|204592.4|204641.3|204551.3|23
1733129230000|2024-12-02 08:47:10|204657.1|204567.1|204651.2|204561.2|204657.3|204567.3|204641.7|204551.7|23
1733129240000|2024-12-02 08:47:20|204651.1|204561.1|204647.3|204557.3|204654.9|204564.9|204642.8|204552.8|15
1733129250000|2024-12-02 08:47:30|204641.5|204551.5|204637.8|204547.8|204644.9|204554.9|204637.6|204547.6|11
1733129260000|2024-12-02 08:47:40|204639.8|204549.8|204697.3|204607.3|204702.8|204612.8|204634.6|204544.6|24
1733129270000|2024-12-02 08:47:50|204697.1|204607.1|204674.5|204584.5|204697.1|204607.1|204674.5|204584.5|28
1733129280000|2024-12-02 08:48:00|204662.8|204572.8|204621.1|204531.1|204662.8|204572.8|204616.9|204526.9|30
1733129290000|2024-12-02 08:48:10|204616.9|204526.9|204606.9|204516.9|204630.8|204540.8|204596|204506|34
1733129300000|2024-12-02 08:48:20|204604.5|204514.5|204613.2|204523.2|204621.2|204531.2|204601.5|204511.5|32
1733129310000|2024-12-02 08:48:30|204610.5|204520.5|204602|204512|204622.9|204532.9|204599.1|204509.1|32
1733129320000|2024-12-02 08:48:40|204601.4|204511.4|204605.1|204515.1|204613.6|204523.6|204601.4|204511.4|23
1733129330000|2024-12-02 08:48:50|204604|204514|204608.3|204518.3|204617.7|204527.7|204600.4|204510.4|31
1733129340000|2024-12-02 08:49:00|204606.5|204516.5|204598.7|204508.7|204606.5|204516.5|204595.8|204505.8|12
1733129350000|2024-12-02 08:49:10|204597.9|204507.9|204603.2|204513.2|204605.1|204515.1|204589.3|204499.3|12
1733129360000|2024-12-02 08:49:20|204598.2|204508.2|204589.7|204499.7|204603|204513|204589.7|204499.7|14
1733129370000|2024-12-02 08:49:30|204593.1|204503.1|204597.4|204507.4|204602.7|204512.7|204588.4|204498.4|17
1733129380000|2024-12-02 08:49:40|204599|204509|204590.5|204500.5|204605.6|204515.6|204587|204497|27
1733129390000|2024-12-02 08:49:50|204588.6|204498.6|204595.2|204505.2|204598.1|204508.1|204586.4|204496.4|23
1733129400000|2024-12-02 08:50:00|204594|204504|204589.2|204499.2|204598.1|204508.1|204579|204489|19
1733129410000|2024-12-02 08:50:10|204589.3|204499.3|204620|204530|204626.1|204536.1|204580.7|204490.7|26
1733129420000|2024-12-02 08:50:20|204619.9|204529.9|204596|204506|204619.9|204529.9|204591.5|204501.5|28
1733129430000|2024-12-02 08:50:30|204594.8|204504.8|204599.6|204509.6|204603.3|204513.3|204594.8|204504.8|14
1733129440000|2024-12-02 08:50:40|204600.2|204510.2|204641.7|204551.7|204641.7|204551.7|204595.7|204505.7|15
1733129450000|2024-12-02 08:50:50|204640.7|204550.7|204642.1|204552.1|204646.1|204556.1|204638.9|204548.9|13
1733129460000|2024-12-02 08:51:00|204637.7|204547.7|204632.5|204542.5|204646.4|204556.4|204630.9|204540.9|32
1733129470000|2024-12-02 08:51:10|204630.8|204540.8|204613.4|204523.4|204639.5|204549.5|204604.5|204514.5|21
1733129480000|2024-12-02 08:51:20|204613.7|204523.7|204622.5|204532.5|204622.5|204532.5|204608.9|204518.9|7
1733129490000|2024-12-02 08:51:30|204612.9|204522.9|204631.4|204541.4|204641|204551|204612.9|204522.9|21
1733129500000|2024-12-02 08:51:40|204632.6|204542.6|204636.1|204546.1|204642.2|204552.2|204630.9|204540.9|10
1733129510000|2024-12-02 08:51:50|204638.9|204548.9|204635.5|204545.5|204639.2|204549.2|204627.5|204537.5|20
1733129520000|2024-12-02 08:52:00|204632.1|204542.1|204633.6|204543.6|204642.2|204552.2|204630.3|204540.3|20
1733129530000|2024-12-02 08:52:10|204630|204540|204646|204556|204646|204556|204630|204540|16
1733129540000|2024-12-02 08:52:20|204643|204553|204646.9|204556.9|204649.1|204559.1|204643|204553|5
1733129550000|2024-12-02 08:52:30|204643.2|204553.2|204616.3|204526.3|204648.7|204558.7|204616.3|204526.3|21
1733129560000|2024-12-02 08:52:40|204617|204527|204616.5|204526.5|204617.5|204527.5|204616.5|204526.5|9
1733129570000|2024-12-02 08:52:50|204608.4|204518.4|204597.1|204507.1|204608.4|204518.4|204592.2|204502.2|28
1733129580000|2024-12-02 08:53:00|204598.4|204508.4|204604.2|204514.2|204605.9|204515.9|204589|204499|10
1733129590000|2024-12-02 08:53:10|204599.7|204509.7|204594.9|204504.9|204606.1|204516.1|204594.6|204504.6|17
1733129600000|2024-12-02 08:53:20|204592.9|204502.9|204589.6|204499.6|204592.9|204502.9|204578.2|204488.2|29
1733129610000|2024-12-02 08:53:30|204583.9|204493.9|204592|204502|204596.1|204506.1|204583.9|204493.9|16
1733129620000|2024-12-02 08:53:40|204591.7|204501.7|204592.4|204502.4|204601.9|204511.9|204586.1|204496.1|14
1733129630000|2024-12-02 08:53:50|204594.4|204504.4|204598.6|204508.6|204602|204512|204584.2|204494.2|18
1733129640000|2024-12-02 08:54:00|204600.5|204510.5|204595.8|204505.8|204600.9|204510.9|204592.2|204502.2|12
1733129650000|2024-12-02 08:54:10|204592.8|204502.8|204580.9|204490.9|204597.8|204507.8|204580.9|204490.9|18
1733129660000|2024-12-02 08:54:20|204580.8|204490.8|204579.1|204489.1|204584.1|204494.1|204570.1|204480.1|16
1733129670000|2024-12-02 08:54:30|204575.6|204485.6|204595.7|204505.7|204595.7|204505.7|204574.8|204484.8|10
1733129680000|2024-12-02 08:54:40|204599.3|204509.3|204615|204525|204623.3|204533.3|204599.3|204509.3|25
1733129690000|2024-12-02 08:54:50|204616|204526|204605.7|204515.7|204628.3|204538.3|204605.7|204515.7|34
1733129700000|2024-12-02 08:55:00|204604|204514|204593.4|204503.4|204604|204514|204588.5|204498.5|18
1733129710000|2024-12-02 08:55:10|204599.9|204509.9|204598.5|204508.5|204603.8|204513.8|204593.6|204503.6|16
1733129720000|2024-12-02 08:55:20|204602|204512|204603.8|204513.8|204605.7|204515.7|204588.3|204498.3|24
1733129730000|2024-12-02 08:55:30|204598.8|204508.8|204590.3|204500.3|204604.3|204514.3|204588.1|204498.1|20
1733129740000|2024-12-02 08:55:40|204591.2|204501.2|204589.5|204499.5|204600.1|204510.1|204589.5|204499.5|16
1733129750000|2024-12-02 08:55:50|204584.1|204494.1|204579|204489|204585.9|204495.9|204569.2|204479.2|21
1733129760000|2024-12-02 08:56:00|204580.2|204490.2|204577.5|204487.5|204580.2|204490.2|204572.7|204482.7|12
1733129770000|2024-12-02 08:56:10|204572.7|204482.7|204507.8|204417.8|204576.9|204486.9|204502.6|204412.6|27
1733129780000|2024-12-02 08:56:20|204497.1|204407.1|204490.4|204400.4|204513.3|204423.3|204480.9|204390.9|36
1733129790000|2024-12-02 08:56:30|204489.7|204399.7|204473.5|204383.5|204491.6|204401.6|204471.5|204381.5|34
1733129800000|2024-12-02 08:56:40|204472|204382|204548.3|204458.3|204553.5|204463.5|204468.5|204378.5|32
1733129810000|2024-12-02 08:56:50|204552.3|204462.3|204545.7|204455.7|204553.2|204463.2|204537.7|204447.7|30
1733129820000|2024-12-02 08:57:00|204529.6|204439.6|204513.2|204423.2|204532.1|204442.1|204513.2|204423.2|21
1733129830000|2024-12-02 08:57:10|204514.6|204424.6|204512.5|204422.5|204514.8|204424.8|204508.8|204418.8|9
1733129840000|2024-12-02 08:57:20|204513.5|204423.5|204501.2|204411.2|204517.7|204427.7|204501.2|204411.2|10
1733129850000|2024-12-02 08:57:30|204502.4|204412.4|204519.1|204429.1|204551.3|204461.3|204502.4|204412.4|28
1733129860000|2024-12-02 08:57:40|204508.8|204418.8|204516.3|204426.3|204518.7|204428.7|204508.8|204418.8|14
1733129870000|2024-12-02 08:57:50|204522.8|204432.8|204519.2|204429.2|204528.8|204438.8|204519.2|204429.2|15
1733129880000|2024-12-02 08:58:00|204517|204427|204516.6|204426.6|204524.2|204434.2|204514.1|204424.1|13
1733129890000|2024-12-02 08:58:10|204516.7|204426.7|204517.3|204427.3|204528|204438|204513.5|204423.5|24
1733129900000|2024-12-02 08:58:20|204517.1|204427.1|204521.3|204431.3|204522|204432|204507|204417|14
1733129910000|2024-12-02 08:58:30|204526.7|204436.7|204560|204470|204565.9|204475.9|204526.7|204436.7|30
1733129920000|2024-12-02 08:58:40|204561.1|204471.1|204585.4|204495.4|204585.4|204495.4|204559.6|204469.6|31
1733129930000|2024-12-02 08:58:50|204582.8|204492.8|204574.9|204484.9|204582.8|204492.8|204569.6|204479.6|33
1733129940000|2024-12-02 08:59:00|204564.8|204474.8|204565.5|204475.5|204570.3|204480.3|204564.5|204474.5|11
1733129950000|2024-12-02 08:59:10|204565.7|204475.7|204566.1|204476.1|204569.6|204479.6|204561|204471|12
1733129960000|2024-12-02 08:59:20|204565.9|204475.9|204563.1|204473.1|204572.6|204482.6|204559.8|204469.8|13
1733129970000|2024-12-02 08:59:30|204559.8|204469.8|204570.3|204480.3|204579|204489|204559.8|204469.8|27
1733129980000|2024-12-02 08:59:40|204572.4|204482.4|204576.5|204486.5|204589.1|204499.1|204572.4|204482.4|23
1733129990000|2024-12-02 08:59:50|204578.2|204488.2|204574.2|204484.2|204584.1|204494.1|204572.5|204482.5|31
1733130000000|2024-12-02 09:00:00|204570.7|204480.7|204564.3|204474.3|204572.9|204482.9|204558.3|204468.3|26
1733130010000|2024-12-02 09:00:10|204564.5|204474.5|204562.3|204472.3|204572.5|204482.5|204561.5|204471.5|18
1733130020000|2024-12-02 09:00:20|204564.5|204474.5|204523.8|204433.8|204568.4|204478.4|204514.3|204424.3|21
1733130030000|2024-12-02 09:00:30|204520.4|204430.4|204527.9|204437.9|204528.8|204438.8|204512.8|204422.8|19
1733130040000|2024-12-02 09:00:40|204527.1|204437.1|204519.8|204429.8|204527.4|204437.4|204515.3|204425.3|18
1733130050000|2024-12-02 09:00:50|204517|204427|204511.5|204421.5|204517.7|204427.7|204508|204418|23
1733130060000|2024-12-02 09:01:00|204516.8|204426.8|204519.4|204429.4|204520.5|204430.5|204515.1|204425.1|12
1733130070000|2024-12-02 09:01:10|204520.4|204430.4|204502.3|204412.3|204523.5|204433.5|204501.8|204411.8|20
1733130080000|2024-12-02 09:01:20|204501.7|204411.7|204511.2|204421.2|204512.3|204422.3|204501.7|204411.7|21
1733130090000|2024-12-02 09:01:30|204508.4|204418.4|204493.5|204403.5|204510.2|204420.2|204487.7|204397.7|21
1733130100000|2024-12-02 09:01:40|204493.8|204403.8|204497.5|204407.5|204504.2|204414.2|204472.2|204382.2|18
1733130110000|2024-12-02 09:01:50|204498|204408|204436.5|204346.5|204498.5|204408.5|204431.3|204341.3|27
1733130120000|2024-12-02 09:02:00|204430.8|204340.8|204403.6|204313.6|204434.6|204344.6|204403.6|204313.6|34
1733130130000|2024-12-02 09:02:10|204411.2|204321.2|204475|204385|204483.8|204393.8|204411.2|204321.2|24
1733130140000|2024-12-02 09:02:20|204474.9|204384.9|204482.4|204392.4|204514.3|204424.3|204469.2|204379.2|29
1733130150000|2024-12-02 09:02:30|204480.6|204390.6|204471.1|204381.1|204490.8|204400.8|204471.1|204381.1|27
1733130160000|2024-12-02 09:02:40|204471.5|204381.5|204452.9|204362.9|204475.5|204385.5|204443|204353|23
1733130170000|2024-12-02 09:02:50|204453.5|204363.5|204413.2|204323.2|204453.5|204363.5|204402.3|204312.3|28
1733130180000|2024-12-02 09:03:00|204415.5|204325.5|204420.9|204330.9|204422.1|204332.1|204415.5|204325.5|21
1733130190000|2024-12-02 09:03:10|204414.5|204324.5|204400.1|204310.1|204429.5|204339.5|204393|204303|25
1733130200000|2024-12-02 09:03:20|204396|204306|204397.7|204307.7|204413.5|204323.5|204396|204306|17
1733130210000|2024-12-02 09:03:30|204397.2|204307.2|204384.1|204294.1|204397.2|204307.2|204378.3|204288.3|30
1733130220000|2024-12-02 09:03:40|204388.7|204298.7|204374.9|204284.9|204395.8|204305.8|204368|204278|28
1733130230000|2024-12-02 09:03:50|204374.4|204284.4|204402.3|204312.3|204405.2|204315.2|204374.4|204284.4|30
1733130240000|2024-12-02 09:04:00|204393.3|204303.3|204392.7|204302.7|204395.7|204305.7|204381|204291|25
1733130250000|2024-12-02 09:04:10|204393|204303|204395.7|204305.7|204395.9|204305.9|204378.3|204288.3|23
1733130260000|2024-12-02 09:04:20|204395.9|204305.9|204395.9|204305.9|204397.1|204307.1|204389.7|204299.7|15
1733130270000|2024-12-02 09:04:30|204395.4|204305.4|204400.7|204310.7|204403.5|204313.5|204389.9|204299.9|20
1733130280000|2024-12-02 09:04:40|204399.9|204309.9|204401.9|204311.9|204405|204315|204382.9|204292.9|21
1733130290000|2024-12-02 09:04:50|204401.8|204311.8|204400.3|204310.3|204414.4|204324.4|204393.5|204303.5|30
1733130300000|2024-12-02 09:05:00|204389.8|204299.8|204403.1|204313.1|204412.2|204322.2|204377|204287|28
1733130310000|2024-12-02 09:05:10|204403|204313|204394|204304|204407.8|204317.8|204389.4|204299.4|27
1733130320000|2024-12-02 09:05:20|204387.7|204297.7|204419.5|204329.5|204420.1|204330.1|204386.5|204296.5|23
1733130330000|2024-12-02 09:05:30|204419.7|204329.7|204397|204307|204423.3|204333.3|204394.5|204304.5|24
1733130340000|2024-12-02 09:05:40|204396.8|204306.8|204425.2|204335.2|204425.2|204335.2|204394.7|204304.7|25
1733130350000|2024-12-02 09:05:50|204424.9|204334.9|204446.4|204356.4|204455.9|204365.9|204424.9|204334.9|28
1733130360000|2024-12-02 09:06:00|204446.2|204356.2|204451.8|204361.8|204453.4|204363.4|204437.2|204347.2|23
1733130370000|2024-12-02 09:06:10|204450.9|204360.9|204430.2|204340.2|204454.1|204364.1|204429.4|204339.4|19
1733130380000|2024-12-02 09:06:20|204436.4|204346.4|204425.7|204335.7|204439.1|204349.1|204425.7|204335.7|12
1733130390000|2024-12-02 09:06:30|204428.5|204338.5|204434.5|204344.5|204437.6|204347.6|204425.8|204335.8|20
1733130400000|2024-12-02 09:06:40|204437.5|204347.5|204432|204342|204437.8|204347.8|204432|204342|12
1733130410000|2024-12-02 09:06:50|204427|204337|204438.1|204348.1|204438.1|204348.1|204421.5|204331.5|15
1733130420000|2024-12-02 09:07:00|204438.2|204348.2|204430.3|204340.3|204438.2|204348.2|204428.5|204338.5|14
1733130430000|2024-12-02 09:07:10|204431.3|204341.3|204430.9|204340.9|204434|204344|204425.8|204335.8|12
1733130440000|2024-12-02 09:07:20|204434.7|204344.7|204434.3|204344.3|204438.9|204348.9|204431.5|204341.5|13
1733130450000|2024-12-02 09:07:30|204430.9|204340.9|204438.1|204348.1|204438.1|204348.1|204429.5|204339.5|9
1733130460000|2024-12-02 09:07:40|204436.5|204346.5|204437.7|204347.7|204439.7|204349.7|204435.4|204345.4|10
1733130470000|2024-12-02 09:07:50|204436.1|204346.1|204421.6|204331.6|204436.1|204346.1|204400.5|204310.5|25
1733130480000|2024-12-02 09:08:00|204419.5|204329.5|204406.1|204316.1|204433.4|204343.4|204400|204310|28
1733130490000|2024-12-02 09:08:10|204406.2|204316.2|204393.5|204303.5|204412.8|204322.8|204392|204302|31
1733130500000|2024-12-02 09:08:20|204393.7|204303.7|204364|204274|204393.9|204303.9|204359.9|204269.9|35
1733130510000|2024-12-02 09:08:30|204364.8|204274.8|204369.4|204279.4|204374.7|204284.7|204364.8|204274.8|33
1733130520000|2024-12-02 09:08:40|204369.2|204279.2|204366|204276|204376|204286|204365.5|204275.5|26
1733130530000|2024-12-02 09:08:50|204365|204275|204386|204296|204422.1|204332.1|204365|204275|27
1733130540000|2024-12-02 09:09:00|204386.6|204296.6|204388.4|204298.4|204389.6|204299.6|204363.3|204273.3|28
1733130550000|2024-12-02 09:09:10|204388.3|204298.3|204364.7|204274.7|204388.3|204298.3|204357.8|204267.8|35
1733130560000|2024-12-02 09:09:20|204365.1|204275.1|204357.9|204267.9|204369.4|204279.4|204350.2|204260.2|28
1733130570000|2024-12-02 09:09:30|204357.7|204267.7|204340.4|204250.4|204357.7|204267.7|204340.1|204250.1|18
1733130580000|2024-12-02 09:09:40|204341.4|204251.4|204339.1|204249.1|204343.8|204253.8|204336.8|204246.8|25
1733130590000|2024-12-02 09:09:50|204339|204249|204343.7|204253.7|204345.2|204255.2|204339|204249|15
1733130600000|2024-12-02 09:10:00|204340.2|204250.2|204330.7|204240.7|204340.2|204250.2|204327.6|204237.6|24
1733130610000|2024-12-02 09:10:10|204333.5|204243.5|204323.6|204233.6|204334|204244|204319.5|204229.5|25
1733130620000|2024-12-02 09:10:20|204320.4|204230.4|204329.4|204239.4|204329.5|204239.5|204320.4|204230.4|13
1733130630000|2024-12-02 09:10:30|204329.2|204239.2|204336.7|204246.7|204336.7|204246.7|204326.4|204236.4|7
1733130640000|2024-12-02 09:10:40|204338|204248|204322|204232|204339|204249|204319.3|204229.3|21
1733130650000|2024-12-02 09:10:50|204323.3|204233.3|204328.3|204238.3|204328.3|204238.3|204318.4|204228.4|15
1733130660000|2024-12-02 09:11:00|204327.5|204237.5|204327|204237|204327.5|204237.5|204319.5|204229.5|9
1733130670000|2024-12-02 09:11:10|204324.8|204234.8|204327.8|204237.8|204328|204238|204320.7|204230.7|16
1733130680000|2024-12-02 09:11:20|204324|204234|204327.4|204237.4|204327.8|204237.8|204324|204234|6
1733130690000|2024-12-02 09:11:30|204329.3|204239.3|204329.3|204239.3|204329.3|204239.3|204329.3|204239.3|1
1733130700000|2024-12-02 09:11:40|204329.8|204239.8|204348.5|204258.5|204348.5|204258.5|204327.8|204237.8|11
1733130710000|2024-12-02 09:11:50|204348.8|204258.8|204349.7|204259.7|204349.7|204259.7|204339.9|204249.9|23
1733130720000|2024-12-02 09:12:00|204350|204260|204354.3|204264.3|204359.3|204269.3|204345.5|204255.5|24
1733130730000|2024-12-02 09:12:10|204354.5|204264.5|204354.6|204264.6|204355.5|204265.5|204354.1|204264.1|10
1733130740000|2024-12-02 09:12:20|204351.9|204261.9|204352.6|204262.6|204357.8|204267.8|204351.9|204261.9|20
1733130750000|2024-12-02 09:12:30|204353.7|204263.7|204359.2|204269.2|204359.2|204269.2|204353.2|204263.2|11
1733130760000|2024-12-02 09:12:40|204359.3|204269.3|204355|204265|204359.8|204269.8|204354.7|204264.7|13
1733130770000|2024-12-02 09:12:50|204357|204267|204396.8|204306.8|204405.8|204315.8|204357|204267|26
1733130780000|2024-12-02 09:13:00|204396.4|204306.4|204397.5|204307.5|204400.2|204310.2|204390.2|204300.2|19
1733130790000|2024-12-02 09:13:10|204397.9|204307.9|204390.2|204300.2|204400.7|204310.7|204369.8|204279.8|30
1733130800000|2024-12-02 09:13:20|204392.5|204302.5|204390.9|204300.9|204402.6|204312.6|204383.8|204293.8|29
1733130810000|2024-12-02 09:13:30|204392.7|204302.7|204387.5|204297.5|204397.6|204307.6|204384.7|204294.7|17
1733130820000|2024-12-02 09:13:40|204390.9|204300.9|204364|204274|204391.2|204301.2|204357.6|204267.6|8
1733130830000|2024-12-02 09:13:50|204361.7|204271.7|204383.9|204293.9|204383.9|204293.9|204359.9|204269.9|29
1733130840000|2024-12-02 09:14:00|204393.8|204303.8|204389|204299|204396.8|204306.8|204383.9|204293.9|27
1733130850000|2024-12-02 09:14:10|204391.3|204301.3|204381.5|204291.5|204391.3|204301.3|204375.7|204285.7|17
1733130860000|2024-12-02 09:14:20|204379.6|204289.6|204372.6|204282.6|204383.4|204293.4|204365.5|204275.5|36
1733130870000|2024-12-02 09:14:30|204368.8|204278.8|204358|204268|204371.8|204281.8|204351.8|204261.8|18
1733130880000|2024-12-02 09:14:40|204357.5|204267.5|204373.5|204283.5|204373.9|204283.9|204349.8|204259.8|32
1733130890000|2024-12-02 09:14:50|204373|204283|204353.5|204263.5|204373|204283|204349.2|204259.2|23
1733130900000|2024-12-02 09:15:00|204339.8|204249.8|204349.2|204259.2|204351.1|204261.1|204338.5|204248.5|15
1733130910000|2024-12-02 09:15:10|204332.4|204242.4|204336.3|204246.3|204338.4|204248.4|204329.5|204239.5|25
1733130920000|2024-12-02 09:15:20|204332.3|204242.3|204337.1|204247.1|204345.9|204255.9|204332.3|204242.3|21
1733130930000|2024-12-02 09:15:30|204337.4|204247.4|204349.7|204259.7|204352.4|204262.4|204337.4|204247.4|11
1733130940000|2024-12-02 09:15:40|204335.5|204245.5|204358.6|204268.6|204359|204269|204335.5|204245.5|16
1733130950000|2024-12-02 09:15:50|204356.2|204266.2|204354|204264|204357.9|204267.9|204348.6|204258.6|16
1733130960000|2024-12-02 09:16:00|204347.8|204257.8|204329.1|204239.1|204353.1|204263.1|204322.1|204232.1|22
1733130970000|2024-12-02 09:16:10|204330.9|204240.9|204342|204252|204342|204252|204330.9|204240.9|14
1733130980000|2024-12-02 09:16:20|204341.6|204251.6|204344|204254|204345.2|204255.2|204333|204243|20
1733130990000|2024-12-02 09:16:30|204343.5|204253.5|204352.9|204262.9|204358.5|204268.5|204337.7|204247.7|20
1733131000000|2024-12-02 09:16:40|204358.9|204268.9|204354.3|204264.3|204358.9|204268.9|204352.3|204262.3|15
1733131010000|2024-12-02 09:16:50|204364|204274|204350.9|204260.9|204364.2|204274.2|204347.1|204257.1|20
1733131020000|2024-12-02 09:17:00|204350.1|204260.1|204334|204244|204350.1|204260.1|204331.1|204241.1|18
1733131030000|2024-12-02 09:17:10|204334.5|204244.5|204329.4|204239.4|204339.7|204249.7|204318|204228|22
1733131040000|2024-12-02 09:17:20|204329.7|204239.7|204325.1|204235.1|204330.4|204240.4|204319.7|204229.7|17
1733131050000|2024-12-02 09:17:30|204325.4|204235.4|204288.5|204198.5|204325.4|204235.4|204270.4|204180.4|20
1733131060000|2024-12-02 09:17:40|204288.2|204198.2|204288.5|204198.5|204291.2|204201.2|204285.7|204195.7|27
1733131070000|2024-12-02 09:17:50|204288.6|204198.6|204301.3|204211.3|204314.7|204224.7|204288.6|204198.6|26
1733131080000|2024-12-02 09:18:00|204302.9|204212.9|204308.6|204218.6|204308.7|204218.7|204286.8|204196.8|31
1733131090000|2024-12-02 09:18:10|204307.1|204217.1|204316.5|204226.5|204321.2|204231.2|204307.1|204217.1|28
1733131100000|2024-12-02 09:18:20|204315.4|204225.4|204314.1|204224.1|204315.4|204225.4|204305|204215|20
1733131110000|2024-12-02 09:18:30|204312.6|204222.6|204278.3|204188.3|204312.6|204222.6|204274.2|204184.2|25
1733131120000|2024-12-02 09:18:40|204278|204188|204276|204186|204279.8|204189.8|204271.2|204181.2|15
1733131130000|2024-12-02 09:18:50|204279.2|204189.2|204279.8|204189.8|204284.2|204194.2|204275.4|204185.4|15
1733131140000|2024-12-02 09:19:00|204279.3|204189.3|204279.3|204189.3|204282.6|204192.6|204276.1|204186.1|11
1733131150000|2024-12-02 09:19:10|204275.1|204185.1|204274.8|204184.8|204280.8|204190.8|204274.6|204184.6|13
1733131160000|2024-12-02 09:19:20|204214.3|204124.3|204239.1|204149.1|204242.4|204152.4|204214.3|204124.3|26
1733131170000|2024-12-02 09:19:30|204239.2|204149.2|204251.7|204161.7|204266.2|204176.2|204239.2|204149.2|30
1733131180000|2024-12-02 09:19:40|204254.7|204164.7|204262.7|204172.7|204265.3|204175.3|204250.3|204160.3|24
1733131190000|2024-12-02 09:19:50|204262|204172|204260|204170|204268.4|204178.4|204257.6|204167.6|14
1733131200000|2024-12-02 09:20:00|204259.8|204169.8|204233.5|204143.5|204259.9|204169.9|204222|204132|30
1733131210000|2024-12-02 09:20:10|204231.4|204141.4|204228|204138|204234.8|204144.8|204220.3|204130.3|32
1733131220000|2024-12-02 09:20:20|204226.8|204136.8|204228.6|204138.6|204228.9|204138.9|204220.8|204130.8|22
1733131230000|2024-12-02 09:20:30|204223|204133|204196.1|204106.1|204223|204133|204191.9|204101.9|28
1733131240000|2024-12-02 09:20:40|204197.4|204107.4|204210.6|204120.6|204214.7|204124.7|204193|204103|31
1733131250000|2024-12-02 09:20:50|204230.7|204140.7|204224|204134|204236.4|204146.4|204222.1|204132.1|22
1733131260000|2024-12-02 09:21:00|204223.2|204133.2|204228|204138|204228|204138|204216.5|204126.5|23
1733131270000|2024-12-02 09:21:10|204233.2|204143.2|204232.3|204142.3|204233.2|204143.2|204223.6|204133.6|16
1733131280000|2024-12-02 09:21:20|204234.7|204144.7|204236.1|204146.1|204237.4|204147.4|204226.1|204136.1|23
1733131290000|2024-12-02 09:21:30|204238.3|204148.3|204255.8|204165.8|204265.6|204175.6|204238.3|204148.3|30
1733131300000|2024-12-02 09:21:40|204257.6|204167.6|204311.3|204221.3|204313.9|204223.9|204257.6|204167.6|28
1733131310000|2024-12-02 09:21:50|204309.8|204219.8|204324.4|204234.4|204329.2|204239.2|204309.8|204219.8|16
1733131320000|2024-12-02 09:22:00|204319|204229|204312.7|204222.7|204319|204229|204305.7|204215.7|18
1733131330000|2024-12-02 09:22:10|204312.6|204222.6|204282.5|204192.5|204312.6|204222.6|204268.5|204178.5|30
1733131340000|2024-12-02 09:22:20|204280.2|204190.2|204275|204185|204284.3|204194.3|204273|204183|23
1733131350000|2024-12-02 09:22:30|204274.4|204184.4|204253.2|204163.2|204274.6|204184.6|204249.2|204159.2|17
1733131360000|2024-12-02 09:22:40|204248.7|204158.7|204272.3|204182.3|204273.4|204183.4|204248.7|204158.7|17
1733131370000|2024-12-02 09:22:50|204276.2|204186.2|204277.5|204187.5|204278.3|204188.3|204273.6|204183.6|14
1733131380000|2024-12-02 09:23:00|204277|204187|204267.7|204177.7|204277.1|204187.1|204260.9|204170.9|26
1733131390000|2024-12-02 09:23:10|204265.6|204175.6|204285.7|204195.7|204292|204202|204261.6|204171.6|18
1733131400000|2024-12-02 09:23:20|204289.6|204199.6|204274.6|204184.6|204290.6|204200.6|204274.5|204184.5|12
1733131410000|2024-12-02 09:23:30|204274.4|204184.4|204269.9|204179.9|204277.6|204187.6|204261.9|204171.9|27
1733131420000|2024-12-02 09:23:40|204269.8|204179.8|204270.5|204180.5|204279.7|204189.7|204264|204174|14
1733131430000|2024-12-02 09:23:50|204274.8|204184.8|204273.7|204183.7|204274.8|204184.8|204270.3|204180.3|12
1733131440000|2024-12-02 09:24:00|204272.7|204182.7|204272|204182|204276.1|204186.1|204269.5|204179.5|13
1733131450000|2024-12-02 09:24:10|204268.6|204178.6|204271.4|204181.4|204276.1|204186.1|204267.6|204177.6|21
1733131460000|2024-12-02 09:24:20|204271.3|204181.3|204289.2|204199.2|204298.1|204208.1|204262.7|204172.7|14
1733131470000|2024-12-02 09:24:30|204289.4|204199.4|204281.7|204191.7|204289.4|204199.4|204277.4|204187.4|30
1733131480000|2024-12-02 09:24:40|204282.2|204192.2|204290|204200|204293.8|204203.8|204282|204192|20
1733131490000|2024-12-02 09:24:50|204289.4|204199.4|204330.2|204240.2|204334.2|204244.2|204289|204199|27
1733131500000|2024-12-02 09:25:00|204330.4|204240.4|204323.5|204233.5|204331.7|204241.7|204321.3|204231.3|21
1733131510000|2024-12-02 09:25:10|204323|204233|204317.4|204227.4|204323|204233|204310.5|204220.5|21
1733131520000|2024-12-02 09:25:20|204317.1|204227.1|204328.7|204238.7|204328.7|204238.7|204314.2|204224.2|14
1733131530000|2024-12-02 09:25:30|204326.6|204236.6|204325.1|204235.1|204328.4|204238.4|204322.1|204232.1|20
1733131540000|2024-12-02 09:25:40|204328.3|204238.3|204323.8|204233.8|204328.3|204238.3|204321.3|204231.3|11
1733131550000|2024-12-02 09:25:50|204324.2|204234.2|204317.5|204227.5|204327.4|204237.4|204317.5|204227.5|13
1733131560000|2024-12-02 09:26:00|204317.3|204227.3|204304.7|204214.7|204317.3|204227.3|204304.7|204214.7|26
1733131570000|2024-12-02 09:26:10|204304.5|204214.5|204308.4|204218.4|204310.1|204220.1|204304.5|204214.5|18
1733131580000|2024-12-02 09:26:20|204306.8|204216.8|204287.9|204197.9|204306.8|204216.8|204285.2|204195.2|27
1733131590000|2024-12-02 09:26:30|204290.1|204200.1|204299.3|204209.3|204301.8|204211.8|204281|204191|19
1733131600000|2024-12-02 09:26:40|204299.7|204209.7|204322.3|204232.3|204324.1|204234.1|204299.7|204209.7|21
1733131610000|2024-12-02 09:26:50|204317.2|204227.2|204295.5|204205.5|204326.3|204236.3|204295.5|204205.5|17
1733131620000|2024-12-02 09:27:00|204294.1|204204.1|204279.5|204189.5|204309.1|204219.1|204278.8|204188.8|38
1733131630000|2024-12-02 09:27:10|204282.5|204192.5|204287.4|204197.4|204294.6|204204.6|204278.2|204188.2|29
1733131640000|2024-12-02 09:27:20|204288.1|204198.1|204266.8|204176.8|204288.1|204198.1|204265|204175|34
1733131650000|2024-12-02 09:27:30|204266.3|204176.3|204266.3|204176.3|204277.5|204187.5|204263.4|204173.4|37
1733131660000|2024-12-02 09:27:40|204264.6|204174.6|204263.5|204173.5|204277|204187|204261.7|204171.7|36
1733131670000|2024-12-02 09:27:50|204265.2|204175.2|204263.1|204173.1|204267.8|204177.8|204252.3|204162.3|32
1733131680000|2024-12-02 09:28:00|204258.1|204168.1|204257.9|204167.9|204266|204176|204253.1|204163.1|22
1733131690000|2024-12-02 09:28:10|204261|204171|204259.4|204169.4|204263.6|204173.6|204253.6|204163.6|27
1733131700000|2024-12-02 09:28:20|204257.7|204167.7|204268.7|204178.7|204271.4|204181.4|204256.1|204166.1|23
1733131710000|2024-12-02 09:28:30|204268.6|204178.6|204261.7|204171.7|204268.6|204178.6|204254.3|204164.3|18
1733131720000|2024-12-02 09:28:40|204258.2|204168.2|204244|204154|204258.7|204168.7|204242.1|204152.1|12
1733131740000|2024-12-02 09:29:00|204246.3|204156.3|204279.7|204189.7|204279.7|204189.7|204231.6|204141.6|24
1733131750000|2024-12-02 09:29:10|204274.1|204184.1|204259.7|204169.7|204274.1|204184.1|204257.6|204167.6|31
1733131760000|2024-12-02 09:29:20|204258.4|204168.4|204271.3|204181.3|204277.3|204187.3|204257.1|204167.1|26
1733131770000|2024-12-02 09:29:30|204272.3|204182.3|204254.2|204164.2|204276.6|204186.6|204249.3|204159.3|35
1733131780000|2024-12-02 09:29:40|204258.7|204168.7|204265.6|204175.6|204266.2|204176.2|204253.5|204163.5|22
1733131790000|2024-12-02 09:29:50|204265.7|204175.7|204257.3|204167.3|204265.7|204175.7|204256|204166|25
1733131800000|2024-12-02 09:30:00|204261.1|204171.1|204264.4|204174.4|204271.6|204181.6|204256.9|204166.9|17
1733131810000|2024-12-02 09:30:10|204264.5|204174.5|204268.5|204178.5|204271.1|204181.1|204264.5|204174.5|7
1733131820000|2024-12-02 09:30:20|204263.5|204173.5|204252.8|204162.8|204266.6|204176.6|204234.3|204144.3|24
1733131830000|2024-12-02 09:30:30|204258.1|204168.1|204263.3|204173.3|204263.3|204173.3|204258.1|204168.1|12
1733131840000|2024-12-02 09:30:40|204264.1|204174.1|204264.1|204174.1|204264.1|204174.1|204264.1|204174.1|1
1733131850000|2024-12-02 09:30:50|204264.4|204174.4|204264.4|204174.4|204264.4|204174.4|204264.3|204174.3|3
1733131860000|2024-12-02 09:31:00|204263.2|204173.2|204269.7|204179.7|204269.7|204179.7|204243.4|204153.4|14
1733131870000|2024-12-02 09:31:10|204268.7|204178.7|204260.9|204170.9|204268.7|204178.7|204256.5|204166.5|13
1733131880000|2024-12-02 09:31:20|204258.9|204168.9|204248.3|204158.3|204261.2|204171.2|204242.7|204152.7|19
1733131890000|2024-12-02 09:31:30|204246.3|204156.3|204245.4|204155.4|204246.7|204156.7|204241.8|204151.8|10
1733131900000|2024-12-02 09:31:40|204243.2|204153.2|204237.5|204147.5|204243.4|204153.4|204226.5|204136.5|17
1733131910000|2024-12-02 09:31:50|204239.3|204149.3|204222.2|204132.2|204240.7|204150.7|204219.1|204129.1|12
1733131920000|2024-12-02 09:32:00|204223|204133|204235.1|204145.1|204245.2|204155.2|204223|204133|23
1733131930000|2024-12-02 09:32:10|204236.1|204146.1|204235.8|204145.8|204245.4|204155.4|204232.6|204142.6|18
1733131940000|2024-12-02 09:32:20|204235.1|204145.1|204225.3|204135.3|204235.1|204145.1|204214.9|204124.9|18
1733131950000|2024-12-02 09:32:30|204224.1|204134.1|204255.3|204165.3|204258.7|204168.7|204222.9|204132.9|30
1733131960000|2024-12-02 09:32:40|204253.3|204163.3|204253.1|204163.1|204257|204167|204252.9|204162.9|12
1733131970000|2024-12-02 09:32:50|204234.4|204144.4|204240.7|204150.7|204257.3|204167.3|204234.4|204144.4|26
1733131980000|2024-12-02 09:33:00|204240.3|204150.3|204226.2|204136.2|204240.3|204150.3|204218.3|204128.3|27
1733131990000|2024-12-02 09:33:10|204231.4|204141.4|204232.5|204142.5|204239.6|204149.6|204231.4|204141.4|13
1733132000000|2024-12-02 09:33:20|204232.7|204142.7|204219.9|204129.9|204232.7|204142.7|204205.9|204115.9|29
1733132010000|2024-12-02 09:33:30|204221.1|204131.1|204222.1|204132.1|204223.2|204133.2|204216.9|204126.9|11
1733132020000|2024-12-02 09:33:40|204225.7|204135.7|204215.3|204125.3|204225.7|204135.7|204207.3|204117.3|9
1733132030000|2024-12-02 09:33:50|204214.6|204124.6|204218.9|204128.9|204222.3|204132.3|204210.8|204120.8|12
1733132040000|2024-12-02 09:34:00|204217|204127|204205.1|204115.1|204220.3|204130.3|204202.4|204112.4|28
1733132050000|2024-12-02 09:34:10|204201.4|204111.4|204202.5|204112.5|204203.8|204113.8|204192.6|204102.6|20
1733132060000|2024-12-02 09:34:20|204203.4|204113.4|204176.8|204086.8|204205.7|204115.7|204174.1|204084.1|21
1733132070000|2024-12-02 09:34:30|204180.7|204090.7|204180.3|204090.3|204180.7|204090.7|204180.3|204090.3|2
1733132080000|2024-12-02 09:34:40|204184.6|204094.6|204186.7|204096.7|204186.8|204096.8|204183.3|204093.3|9
1733132090000|2024-12-02 09:34:50|204190.4|204100.4|204195|204105|204202.7|204112.7|204187.4|204097.4|22
1733132100000|2024-12-02 09:35:00|204197|204107|204184.2|204094.2|204197|204107|204179.7|204089.7|26
1733132110000|2024-12-02 09:35:10|204186|204096|204202.8|204112.8|204202.8|204112.8|204182.6|204092.6|19
1733132120000|2024-12-02 09:35:20|204202.9|204112.9|204184.8|204094.8|204202.9|204112.9|204183|204093|21
1733132130000|2024-12-02 09:35:30|204185.6|204095.6|204187.6|204097.6|204193.7|204103.7|204181.3|204091.3|20
1733132140000|2024-12-02 09:35:40|204184.2|204094.2|204178|204088|204184.2|204094.2|204176.6|204086.6|17
1733132150000|2024-12-02 09:35:50|204178.8|204088.8|204202.6|204112.6|204208.1|204118.1|204178.8|204088.8|34
1733132160000|2024-12-02 09:36:00|204198.2|204108.2|204185.1|204095.1|204198.2|204108.2|204178.8|204088.8|25
1733132170000|2024-12-02 09:36:10|204188.1|204098.1|204188|204098|204188.7|204098.7|204183.6|204093.6|11
1733132180000|2024-12-02 09:36:20|204186.5|204096.5|204228|204138|204232.1|204142.1|204174.4|204084.4|25
1733132190000|2024-12-02 09:36:30|204228.2|204138.2|204234.3|204144.3|204235.8|204145.8|204228.2|204138.2|28
1733132200000|2024-12-02 09:36:40|204235.6|204145.6|204230.9|204140.9|204240.6|204150.6|204229.5|204139.5|29
1733132210000|2024-12-02 09:36:50|204231.6|204141.6|204259.5|204169.5|204259.5|204169.5|204230.6|204140.6|21
1733132220000|2024-12-02 09:37:00|204249.6|204159.6|204261.7|204171.7|204266.9|204176.9|204249.6|204159.6|24
1733132230000|2024-12-02 09:37:10|204257.9|204167.9|204271.8|204181.8|204273|204183|204246|204156|31
1733132240000|2024-12-02 09:37:20|204272.4|204182.4|204268.1|204178.1|204275.3|204185.3|204268|204178|9
1733132250000|2024-12-02 09:37:30|204265.6|204175.6|204260.1|204170.1|204265.6|204175.6|204255.5|204165.5|8
1733132260000|2024-12-02 09:37:40|204256.9|204166.9|204254.4|204164.4|204257.9|204167.9|204239.9|204149.9|10
1733132270000|2024-12-02 09:37:50|204255.8|204165.8|204264.9|204174.9|204273.9|204183.9|204249.3|204159.3|24
1733132280000|2024-12-02 09:38:00|204264.7|204174.7|204273.7|204183.7|204275.1|204185.1|204264.7|204174.7|15
1733132290000|2024-12-02 09:38:10|204273.5|204183.5|204267.8|204177.8|204273.5|204183.5|204265|204175|15
1733132300000|2024-12-02 09:38:20|204271.3|204181.3|204247.5|204157.5|204271.5|204181.5|204244.2|204154.2|16
1733132310000|2024-12-02 09:38:30|204249|204159|204252.8|204162.8|204256|204166|204246|204156|17
1733132320000|2024-12-02 09:38:40|204250|204160|204266.3|204176.3|204274.4|204184.4|204246.1|204156.1|22
1733132330000|2024-12-02 09:38:50|204268.2|204178.2|204336.9|204246.9|204337.9|204247.9|204268.2|204178.2|25
1733132340000|2024-12-02 09:39:00|204338.6|204248.6|204310.6|204220.6|204339.2|204249.2|204307.3|204217.3|23
1733132350000|2024-12-02 09:39:10|204316.4|204226.4|204311|204221|204324|204234|204302|204212|17
1733132360000|2024-12-02 09:39:20|204305.4|204215.4|204307.1|204217.1|204313|204223|204298.7|204208.7|20
1733132370000|2024-12-02 09:39:30|204307|204217|204304.8|204214.8|204311.1|204221.1|204304.8|204214.8|17
1733132380000|2024-12-02 09:39:40|204307.4|204217.4|204318.8|204228.8|204318.8|204228.8|204304.2|204214.2|15
1733132390000|2024-12-02 09:39:50|204316.4|204226.4|204310|204220|204316.4|204226.4|204301.5|204211.5|14
1733132400000|2024-12-02 09:40:00|204307.2|204217.2|204307|204217|204307.2|204217.2|204306.8|204216.8|4
1733132410000|2024-12-02 09:40:10|204307.2|204217.2|204314.6|204224.6|204317.1|204227.1|204306.1|204216.1|13
1733132420000|2024-12-02 09:40:20|204316|204226|204351.5|204261.5|204359.5|204269.5|204316|204226|16
1733132430000|2024-12-02 09:40:30|204351.9|204261.9|204381|204291|204392.5|204302.5|204347.4|204257.4|25
1733132440000|2024-12-02 09:40:40|204383.5|204293.5|204383.1|204293.1|204384|204294|204380.4|204290.4|11
1733132450000|2024-12-02 09:40:50|204382.5|204292.5|204394.4|204304.4|204394.4|204304.4|204380.1|204290.1|12
1733132460000|2024-12-02 09:41:00|204393.7|204303.7|204399.6|204309.6|204401.2|204311.2|204376.3|204286.3|24
1733132470000|2024-12-02 09:41:10|204399.5|204309.5|204397|204307|204399.5|204309.5|204389.3|204299.3|10
1733132480000|2024-12-02 09:41:20|204381.5|204291.5|204393.4|204303.4|204394|204304|204381.5|204291.5|20
1733132490000|2024-12-02 09:41:30|204393.7|204303.7|204393.5|204303.5|204397.1|204307.1|204381.3|204291.3|22
1733132500000|2024-12-02 09:41:40|204393.7|204303.7|204394.2|204304.2|204394.2|204304.2|204392.4|204302.4|9
1733132510000|2024-12-02 09:41:50|204393.7|204303.7|204387.3|204297.3|204400.9|204310.9|204383.1|204293.1|18
1733132520000|2024-12-02 09:42:00|204386|204296|204384.8|204294.8|204390.2|204300.2|204378.3|204288.3|21
1733132530000|2024-12-02 09:42:10|204385|204295|204350.8|204260.8|204387.2|204297.2|204347.4|204257.4|14
1733132540000|2024-12-02 09:42:20|204351|204261|204350.7|204260.7|204358.7|204268.7|204347.6|204257.6|9
1733132550000|2024-12-02 09:42:30|204349.7|204259.7|204345|204255|204349.9|204259.9|204342.7|204252.7|14
1733132560000|2024-12-02 09:42:40|204348.2|204258.2|204363|204273|204363|204273|204341.8|204251.8|23
1733132570000|2024-12-02 09:42:50|204359.9|204269.9|204357.2|204267.2|204362.1|204272.1|204353.3|204263.3|9
1733132580000|2024-12-02 09:43:00|204353.7|204263.7|204346.1|204256.1|204355.9|204265.9|204345.5|204255.5|18
1733132590000|2024-12-02 09:43:10|204348.2|204258.2|204330.5|204240.5|204348.3|204258.3|204328.2|204238.2|24
1733132600000|2024-12-02 09:43:20|204329.9|204239.9|204330.9|204240.9|204336.7|204246.7|204328.7|204238.7|20
1733132610000|2024-12-02 09:43:30|204328.1|204238.1|204323.2|204233.2|204329.6|204239.6|204312.1|204222.1|23
1733132620000|2024-12-02 09:43:40|204324.7|204234.7|204324.2|204234.2|204325.7|204235.7|204322.8|204232.8|12
1733132630000|2024-12-02 09:43:50|204326.1|204236.1|204324|204234|204335.5|204245.5|204321.7|204231.7|25
1733132640000|2024-12-02 09:44:00|204324.9|204234.9|204346.3|204256.3|204350.9|204260.9|204302.6|204212.6|26
1733132650000|2024-12-02 09:44:10|204346.9|204256.9|204351.6|204261.6|204351.6|204261.6|204344.5|204254.5|11
1733132660000|2024-12-02 09:44:20|204349.2|204259.2|204349.4|204259.4|204356.1|204266.1|204349|204259|11
1733132670000|2024-12-02 09:44:30|204347.3|204257.3|204349.9|204259.9|204355.9|204265.9|204345.6|204255.6|18
1733132680000|2024-12-02 09:44:40|204357.6|204267.6|204349.4|204259.4|204357.6|204267.6|204349.4|204259.4|5
1733132690000|2024-12-02 09:44:50|204351.3|204261.3|204341.3|204251.3|204354.3|204264.3|204333.1|204243.1|31
1733132700000|2024-12-02 09:45:00|204343|204253|204360|204270|204360.8|204270.8|204336.8|204246.8|23
1733132710000|2024-12-02 09:45:10|204359.8|204269.8|204347.6|204257.6|204359.8|204269.8|204341.3|204251.3|23
1733132720000|2024-12-02 09:45:20|204352.5|204262.5|204389.8|204299.8|204398.8|204308.8|204352.5|204262.5|18
1733132730000|2024-12-02 09:45:30|204390.3|204300.3|204395.8|204305.8|204407.4|204317.4|204390.3|204300.3|19
1733132740000|2024-12-02 09:45:40|204396|204306|204380|204290|204399.1|204309.1|204375|204285|28
1733132750000|2024-12-02 09:45:50|204378.8|204288.8|204378|204288|204380.6|204290.6|204375.6|204285.6|34
1733132760000|2024-12-02 09:46:00|204385.4|204295.4|204378.1|204288.1|204399.7|204309.7|204378.1|204288.1|25
1733132770000|2024-12-02 09:46:10|204385.8|204295.8|204351.9|204261.9|204387.4|204297.4|204351.6|204261.6|17
1733132780000|2024-12-02 09:46:20|204354|204264|204355.2|204265.2|204364.8|204274.8|204354|204264|16
1733132790000|2024-12-02 09:46:30|204354.3|204264.3|204358.3|204268.3|204362|204272|204354.3|204264.3|19
1733132800000|2024-12-02 09:46:40|204360.9|204270.9|204357.1|204267.1|204361.5|204271.5|204355.4|204265.4|9
1733132810000|2024-12-02 09:46:50|204358.7|204268.7|204356.4|204266.4|204359.4|204269.4|204353.9|204263.9|9
1733132820000|2024-12-02 09:47:00|204356.6|204266.6|204330.5|204240.5|204356.6|204266.6|204324.5|204234.5|32
1733132830000|2024-12-02 09:47:10|204329.8|204239.8|204307.5|204217.5|204338.9|204248.9|204305.5|204215.5|34
1733132840000|2024-12-02 09:47:20|204308.6|204218.6|204306.3|204216.3|204316.4|204226.4|204303.5|204213.5|31
1733132850000|2024-12-02 09:47:30|204304.1|204214.1|204307.7|204217.7|204313.9|204223.9|204298|204208|26
1733132860000|2024-12-02 09:47:40|204310.8|204220.8|204412|204322|204413.5|204323.5|204310.8|204220.8|35
1733132870000|2024-12-02 09:47:50|204417|204327|204414.4|204324.4|204421.7|204331.7|204398.9|204308.9|33
1733132880000|2024-12-02 09:48:00|204413.2|204323.2|204415.8|204325.8|204424.9|204334.9|204413.2|204323.2|23
1733132890000|2024-12-02 09:48:10|204415.1|204325.1|204393.2|204303.2|204415.1|204325.1|204393.2|204303.2|26
1733132900000|2024-12-02 09:48:20|204390.4|204300.4|204399.5|204309.5|204407.7|204317.7|204390.1|204300.1|28
1733132910000|2024-12-02 09:48:30|204400|204310|204404.4|204314.4|204407.9|204317.9|204394.9|204304.9|25
1733132920000|2024-12-02 09:48:40|204402.8|204312.8|204397.1|204307.1|204405.9|204315.9|204393.4|204303.4|26
1733132930000|2024-12-02 09:48:50|204395.5|204305.5|204410.6|204320.6|204412.7|204322.7|204394.5|204304.5|32
1733132940000|2024-12-02 09:49:00|204410.5|204320.5|204408.7|204318.7|204414.6|204324.6|204405.8|204315.8|31
1733132950000|2024-12-02 09:49:10|204409.1|204319.1|204420.5|204330.5|204424.2|204334.2|204404.7|204314.7|30
1733132960000|2024-12-02 09:49:20|204419.5|204329.5|204396.2|204306.2|204421.4|204331.4|204395.2|204305.2|19
1733132970000|2024-12-02 09:49:30|204397.8|204307.8|204394|204304|204399.5|204309.5|204389.7|204299.7|28
1733132980000|2024-12-02 09:49:40|204396|204306|204415.7|204325.7|204418.7|204328.7|204393.9|204303.9|29
1733132990000|2024-12-02 09:49:50|204412.2|204322.2|204421.6|204331.6|204423.4|204333.4|204391.3|204301.3|33
1733133000000|2024-12-02 09:50:00|204425.1|204335.1|204426.8|204336.8|204434.2|204344.2|204420.1|204330.1|29
1733133010000|2024-12-02 09:50:10|204424.7|204334.7|204436.3|204346.3|204439|204349|204421|204331|23
1733133020000|2024-12-02 09:50:20|204435.4|204345.4|204397.2|204307.2|204435.4|204345.4|204396.2|204306.2|23
1733133030000|2024-12-02 09:50:30|204396|204306|204386.6|204296.6|204396.6|204306.6|204381|204291|24
1733133040000|2024-12-02 09:50:40|204386.8|204296.8|204382.7|204292.7|204386.8|204296.8|204379.2|204289.2|19
1733133050000|2024-12-02 09:50:50|204383.5|204293.5|204351.5|204261.5|204383.5|204293.5|204349.3|204259.3|18
1733133060000|2024-12-02 09:51:00|204350.2|204260.2|204335.9|204245.9|204350.2|204260.2|204326.7|204236.7|14
1733133070000|2024-12-02 09:51:10|204336.7|204246.7|204341.1|204251.1|204341.1|204251.1|204329.7|204239.7|10
1733133080000|2024-12-02 09:51:20|204338.3|204248.3|204330.2|204240.2|204338.3|204248.3|204306.6|204216.6|31
1733133090000|2024-12-02 09:51:30|204331.2|204241.2|204344.3|204254.3|204344.6|204254.6|204310.6|204220.6|28
1733133100000|2024-12-02 09:51:40|204344|204254|204341|204251|204344|204254|204327.9|204237.9|24
1733133110000|2024-12-02 09:51:50|204333|204243|204332.6|204242.6|204339.4|204249.4|204325|204235|30
1733133120000|2024-12-02 09:52:00|204334.4|204244.4|204327.1|204237.1|204344|204254|204327.1|204237.1|34
1733133130000|2024-12-02 09:52:10|204332.2|204242.2|204336.9|204246.9|204340.5|204250.5|204325.5|204235.5|27
1733133140000|2024-12-02 09:52:20|204337.3|204247.3|204327.3|204237.3|204337.3|204247.3|204323|204233|19
1733133150000|2024-12-02 09:52:30|204325.1|204235.1|204301.3|204211.3|204326.8|204236.8|204297.8|204207.8|28
1733133160000|2024-12-02 09:52:40|204300.9|204210.9|204305.8|204215.8|204307.3|204217.3|204299.3|204209.3|24
1733133170000|2024-12-02 09:52:50|204306.9|204216.9|204299.3|204209.3|204308|204218|204298.6|204208.6|25
1733133180000|2024-12-02 09:53:00|204300|204210|204275.8|204185.8|204301|204211|204270.2|204180.2|20
1733133190000|2024-12-02 09:53:10|204277.8|204187.8|204287.6|204197.6|204292.3|204202.3|204277.8|204187.8|22
1733133200000|2024-12-02 09:53:20|204293.3|204203.3|204252.1|204162.1|204293.3|204203.3|204247.3|204157.3|30
1733133210000|2024-12-02 09:53:30|204253.3|204163.3|204247.1|204157.1|204254.1|204164.1|204246.4|204156.4|26
1733133220000|2024-12-02 09:53:40|204247.4|204157.4|204248.6|204158.6|204251.1|204161.1|204245.6|204155.6|12
1733133230000|2024-12-02 09:53:50|204245.9|204155.9|204247.6|204157.6|204250.9|204160.9|204244.1|204154.1|23
1733133240000|2024-12-02 09:54:00|204245.9|204155.9|204268.7|204178.7|204270.2|204180.2|204240.6|204150.6|34
1733133250000|2024-12-02 09:54:10|204267|204177|204264.1|204174.1|204275.3|204185.3|204262.1|204172.1|16
1733133260000|2024-12-02 09:54:20|204265.4|204175.4|204256.1|204166.1|204275.6|204185.6|204253.5|204163.5|29
1733133270000|2024-12-02 09:54:30|204258.5|204168.5|204269.5|204179.5|204274.4|204184.4|204251.4|204161.4|22
1733133280000|2024-12-02 09:54:40|204268.3|204178.3|204261.6|204171.6|204272.9|204182.9|204252|204162|28
1733133290000|2024-12-02 09:54:50|204260.6|204170.6|204264.7|204174.7|204269.5|204179.5|204258|204168|28
1733133300000|2024-12-02 09:55:00|204264.6|204174.6|204253.9|204163.9|204264.6|204174.6|204252.3|204162.3|24
1733133310000|2024-12-02 09:55:10|204255.2|204165.2|204255.8|204165.8|204266.8|204176.8|204253.2|204163.2|23
1733133320000|2024-12-02 09:55:20|204257.9|204167.9|204265.9|204175.9|204273|204183|204257.2|204167.2|15
1733133330000|2024-12-02 09:55:30|204267.9|204177.9|204264.2|204174.2|204269.3|204179.3|204259|204169|20
1733133340000|2024-12-02 09:55:40|204262.8|204172.8|204244.2|204154.2|204262.8|204172.8|204240.9|204150.9|23
1733133350000|2024-12-02 09:55:50|204244.5|204154.5|204241.7|204151.7|204259.8|204169.8|204240.3|204150.3|30
1733133360000|2024-12-02 09:56:00|204242.5|204152.5|204256.9|204166.9|204256.9|204166.9|204213|204123|22
1733133370000|2024-12-02 09:56:10|204255.7|204165.7|204269.5|204179.5|204270.2|204180.2|204252.1|204162.1|21
1733133380000|2024-12-02 09:56:20|204269.9|204179.9|204265.9|204175.9|204274.4|204184.4|204265.9|204175.9|18
1733133390000|2024-12-02 09:56:30|204264.8|204174.8|204265.7|204175.7|204271.3|204181.3|204264.8|204174.8|10
1733133400000|2024-12-02 09:56:40|204264.7|204174.7|204267.8|204177.8|204267.9|204177.9|204264.7|204174.7|14
1733133410000|2024-12-02 09:56:50|204270.3|204180.3|204274.5|204184.5|204279.9|204189.9|204268.2|204178.2|20
1733133420000|2024-12-02 09:57:00|204275.9|204185.9|204275.8|204185.8|204279.5|204189.5|204270.6|204180.6|20
1733133430000|2024-12-02 09:57:10|204271.2|204181.2|204268.7|204178.7|204275.7|204185.7|204263.4|204173.4|23
1733133440000|2024-12-02 09:57:20|204268.5|204178.5|204270.2|204180.2|204272.2|204182.2|204266.8|204176.8|16
1733133450000|2024-12-02 09:57:30|204270.4|204180.4|204264.4|204174.4|204270.6|204180.6|204261.8|204171.8|15
1733133460000|2024-12-02 09:57:40|204264|204174|204265.4|204175.4|204266.2|204176.2|204261.5|204171.5|11
1733133470000|2024-12-02 09:57:50|204264.2|204174.2|204267|204177|204272.3|204182.3|204262|204172|11
1733133480000|2024-12-02 09:58:00|204264.8|204174.8|204261.9|204171.9|204269.2|204179.2|204261.9|204171.9|14
1733133490000|2024-12-02 09:58:10|204262.3|204172.3|204264.4|204174.4|204266.3|204176.3|204262.3|204172.3|6
1733133500000|2024-12-02 09:58:20|204275.5|204185.5|204293.9|204203.9|204296.6|204206.6|204267.9|204177.9|23
1733133510000|2024-12-02 09:58:30|204294.3|204204.3|204296.5|204206.5|204298|204208|204290.9|204200.9|24
1733133520000|2024-12-02 09:58:40|204295.5|204205.5|204343.5|204253.5|204347.7|204257.7|204295.5|204205.5|25
1733133530000|2024-12-02 09:58:50|204338.5|204248.5|204344.3|204254.3|204353.3|204263.3|204338.5|204248.5|25
1733133540000|2024-12-02 09:59:00|204349.7|204259.7|204344.2|204254.2|204356.7|204266.7|204342.3|204252.3|20
1733133550000|2024-12-02 09:59:10|204341.6|204251.6|204338.5|204248.5|204349.5|204259.5|204337.9|204247.9|20
1733133560000|2024-12-02 09:59:20|204337.7|204247.7|204323.7|204233.7|204339.5|204249.5|204318.7|204228.7|20
1733133570000|2024-12-02 09:59:30|204319.3|204229.3|204322.2|204232.2|204325.9|204235.9|204319.3|204229.3|3
1733133580000|2024-12-02 09:59:40|204323.1|204233.1|204324.6|204234.6|204324.6|204234.6|204323.1|204233.1|2
1733133590000|2024-12-02 09:59:50|204323|204233|204320.1|204230.1|204325.7|204235.7|204319.8|204229.8|11
1733133600000|2024-12-02 10:00:00|204321.6|204231.6|204361.5|204271.5|204370.8|204280.8|204300|204210|30
1733133610000|2024-12-02 10:00:10|204366.3|204276.3|204383.5|204293.5|204389.5|204299.5|204364.8|204274.8|31
1733133620000|2024-12-02 10:00:20|204383.1|204293.1|204369|204279|204383.1|204293.1|204369|204279|21
1733133630000|2024-12-02 10:00:30|204354.3|204264.3|204338.9|204248.9|204361.1|204271.1|204338.5|204248.5|16
1733133640000|2024-12-02 10:00:40|204342.5|204252.5|204414.8|204324.8|204421.3|204331.3|204338.6|204248.6|25
1733133650000|2024-12-02 10:00:50|204417.8|204327.8|204416.8|204326.8|204429.7|204339.7|204412.3|204322.3|37
1733133660000|2024-12-02 10:01:00|204415.7|204325.7|204411.1|204321.1|204418.2|204328.2|204406.2|204316.2|24
1733133670000|2024-12-02 10:01:10|204406.9|204316.9|204415.4|204325.4|204416.1|204326.1|204406.9|204316.9|20
1733133680000|2024-12-02 10:01:20|204415.2|204325.2|204404.1|204314.1|204416|204326|204404.1|204314.1|18
1733133690000|2024-12-02 10:01:30|204400.8|204310.8|204411.1|204321.1|204411.1|204321.1|204400.8|204310.8|13
1733133700000|2024-12-02 10:01:40|204410.3|204320.3|204405.3|204315.3|204413.3|204323.3|204384.6|204294.6|26
1733133710000|2024-12-02 10:01:50|204404.6|204314.6|204402.4|204312.4|204407.4|204317.4|204402.4|204312.4|4
1733133720000|2024-12-02 10:02:00|204401.2|204311.2|204374.2|204284.2|204401.3|204311.3|204366.5|204276.5|29
1733133730000|2024-12-02 10:02:10|204378.9|204288.9|204350.7|204260.7|204378.9|204288.9|204349.5|204259.5|10
1733133740000|2024-12-02 10:02:20|204353.4|204263.4|204349.1|204259.1|204365.7|204275.7|204349.1|204259.1|33
1733133750000|2024-12-02 10:02:30|204350.7|204260.7|204343.7|204253.7|204355.9|204265.9|204319.3|204229.3|30
1733133760000|2024-12-02 10:02:40|204343.8|204253.8|204354.4|204264.4|204364.7|204274.7|204343.8|204253.8|12
1733133770000|2024-12-02 10:02:50|204351.9|204261.9|204351.5|204261.5|204359.2|204269.2|204350.1|204260.1|11
1733133780000|2024-12-02 10:03:00|204351.1|204261.1|204377.2|204287.2|204379.4|204289.4|204351.1|204261.1|21
1733133790000|2024-12-02 10:03:10|204378.9|204288.9|204348.4|204258.4|204378.9|204288.9|204337.6|204247.6|25
1733133800000|2024-12-02 10:03:20|204343|204253|204343.6|204253.6|204344|204254|204338.3|204248.3|13
1733133810000|2024-12-02 10:03:30|204342.9|204252.9|204358.4|204268.4|204363.8|204273.8|204338|204248|15
1733133820000|2024-12-02 10:03:40|204354.9|204264.9|204352.5|204262.5|204362.9|204272.9|204349.4|204259.4|23
1733133830000|2024-12-02 10:03:50|204351|204261|204353.9|204263.9|204354.5|204264.5|204350.2|204260.2|5
1733133840000|2024-12-02 10:04:00|204353.7|204263.7|204340.1|204250.1|204354.7|204264.7|204335.3|204245.3|29
1733133850000|2024-12-02 10:04:10|204323.2|204233.2|204333.5|204243.5|204344.1|204254.1|204322.7|204232.7|23
1733133860000|2024-12-02 10:04:20|204333.6|204243.6|204309.4|204219.4|204333.6|204243.6|204307.3|204217.3|26
1733133870000|2024-12-02 10:04:30|204311.4|204221.4|204307.9|204217.9|204319.6|204229.6|204307.8|204217.8|14
1733133880000|2024-12-02 10:04:40|204307.7|204217.7|204328.4|204238.4|204330.9|204240.9|204303.6|204213.6|13
1733133890000|2024-12-02 10:04:50|204328.5|204238.5|204326.2|204236.2|204342.5|204252.5|204325.1|204235.1|18
1733133900000|2024-12-02 10:05:00|204325|204235|204304.2|204214.2|204331.2|204241.2|204302.8|204212.8|18
1733133910000|2024-12-02 10:05:10|204302.8|204212.8|204302.7|204212.7|204307.9|204217.9|204300.5|204210.5|25
1733133920000|2024-12-02 10:05:20|204302.5|204212.5|204258.9|204168.9|204302.6|204212.6|204252.9|204162.9|32
1733133930000|2024-12-02 10:05:30|204259|204169|204261.4|204171.4|204264.1|204174.1|204252.9|204162.9|23
1733133940000|2024-12-02 10:05:40|204262.1|204172.1|204255.2|204165.2|204262.1|204172.1|204252.5|204162.5|32
1733133950000|2024-12-02 10:05:50|204255.9|204165.9|204265.3|204175.3|204265.3|204175.3|204249.2|204159.2|25
1733133960000|2024-12-02 10:06:00|204261.5|204171.5|204312|204222|204319.1|204229.1|204261.5|204171.5|21
1733133970000|2024-12-02 10:06:10|204311.4|204221.4|204311.4|204221.4|204311.4|204221.4|204311.4|204221.4|1
1733133980000|2024-12-02 10:06:20|204308.8|204218.8|204280.7|204190.7|204309.5|204219.5|204280.1|204190.1|22
1733133990000|2024-12-02 10:06:30|204279.8|204189.8|204264.6|204174.6|204279.8|204189.8|204261.5|204171.5|28
1733134000000|2024-12-02 10:06:40|204261.9|204171.9|204260.2|204170.2|204263.4|204173.4|204257.3|204167.3|23
1733134010000|2024-12-02 10:06:50|204261.3|204171.3|204254.1|204164.1|204261.3|204171.3|204250.2|204160.2|27
1733134020000|2024-12-02 10:07:00|204255.3|204165.3|204230.1|204140.1|204255.3|204165.3|204216.4|204126.4|25
1733134030000|2024-12-02 10:07:10|204229.5|204139.5|204226.5|204136.5|204234.7|204144.7|204225.2|204135.2|19
1733134040000|2024-12-02 10:07:20|204226.2|204136.2|204228.8|204138.8|204234.7|204144.7|204226.2|204136.2|11
1733134050000|2024-12-02 10:07:30|204231.5|204141.5|204218.5|204128.5|204232.3|204142.3|204218.5|204128.5|12
1733134060000|2024-12-02 10:07:40|204219|204129|204204.2|204114.2|204221.9|204131.9|204204.2|204114.2|17
1733134070000|2024-12-02 10:07:50|204204.6|204114.6|204268.3|204178.3|204269.9|204179.9|204204.6|204114.6|18
1733134080000|2024-12-02 10:08:00|204272.1|204182.1|204298.4|204208.4|204298.4|204208.4|204272.1|204182.1|23
1733134090000|2024-12-02 10:08:10|204290|204200|204310.7|204220.7|204314.8|204224.8|204290|204200|9
1733134100000|2024-12-02 10:08:20|204296.4|204206.4|204300.4|204210.4|204301.9|204211.9|204296.4|204206.4|19
1733134110000|2024-12-02 10:08:30|204281.7|204191.7|204278|204188|204290|204200|204273.7|204183.7|23
1733134120000|2024-12-02 10:08:40|204290.1|204200.1|204287.6|204197.6|204290.1|204200.1|204281.2|204191.2|32
1733134130000|2024-12-02 10:08:50|204287.9|204197.9|204285.8|204195.8|204288|204198|204276.6|204186.6|28
1733134140000|2024-12-02 10:09:00|204273.5|204183.5|204296.7|204206.7|204302.8|204212.8|204266.6|204176.6|26
1733134150000|2024-12-02 10:09:10|204304|204214|204307.6|204217.6|204310.3|204220.3|204301.8|204211.8|17
1733134160000|2024-12-02 10:09:20|204305.6|204215.6|204309.8|204219.8|204309.8|204219.8|204289.6|204199.6|27
1733134170000|2024-12-02 10:09:30|204310.8|204220.8|204330.1|204240.1|204336.5|204246.5|204309.4|204219.4|22
1733134180000|2024-12-02 10:09:40|204328.2|204238.2|204335|204245|204337.7|204247.7|204318.9|204228.9|32
1733134190000|2024-12-02 10:09:50|204334.7|204244.7|204323|204233|204334.7|204244.7|204320.9|204230.9|28
1733134200000|2024-12-02 10:10:00|204309.6|204219.6|204317.2|204227.2|204317.2|204227.2|204306.1|204216.1|14
1733134210000|2024-12-02 10:10:10|204316.8|204226.8|204316.4|204226.4|204318.3|204228.3|204314|204224|9
1733134220000|2024-12-02 10:10:20|204314|204224|204313.9|204223.9|204324.9|204234.9|204311.9|204221.9|9
1733134230000|2024-12-02 10:10:30|204312.5|204222.5|204314.3|204224.3|204314.3|204224.3|204312.4|204222.4|7
1733134240000|2024-12-02 10:10:40|204312.9|204222.9|204313.7|204223.7|204313.7|204223.7|204312.7|204222.7|3
1733134250000|2024-12-02 10:10:50|204315.3|204225.3|204321.6|204231.6|204327.6|204237.6|204315.3|204225.3|23
1733134260000|2024-12-02 10:11:00|204324.1|204234.1|204312.4|204222.4|204324.1|204234.1|204311.6|204221.6|7
1733134270000|2024-12-02 10:11:10|204312.2|204222.2|204312.4|204222.4|204312.4|204222.4|204312.2|204222.2|2
1733134280000|2024-12-02 10:11:20|204312|204222|204312.9|204222.9|204313.5|204223.5|204310.7|204220.7|10
1733134290000|2024-12-02 10:11:30|204313.8|204223.8|204278.7|204188.7|204313.8|204223.8|204276.7|204186.7|13
1733134300000|2024-12-02 10:11:40|204278|204188|204331.5|204241.5|204339.5|204249.5|204278|204188|31
1733134310000|2024-12-02 10:11:50|204332.1|204242.1|204311.1|204221.1|204332.1|204242.1|204310.2|204220.2|32
1733134320000|2024-12-02 10:12:00|204313.6|204223.6|204313.7|204223.7|204315.3|204225.3|204312.8|204222.8|20
1733134330000|2024-12-02 10:12:10|204314.3|204224.3|204306.2|204216.2|204314.3|204224.3|204301.9|204211.9|12
1733134340000|2024-12-02 10:12:20|204307.6|204217.6|204305.8|204215.8|204308.4|204218.4|204292.8|204202.8|22
1733134350000|2024-12-02 10:12:30|204305.6|204215.6|204296.7|204206.7|204305.6|204215.6|204296.7|204206.7|18
1733134360000|2024-12-02 10:12:40|204297.7|204207.7|204303.6|204213.6|204304.6|204214.6|204297.7|204207.7|17
1733134370000|2024-12-02 10:12:50|204302.3|204212.3|204306.6|204216.6|204307.2|204217.2|204266.3|204176.3|25
1733134380000|2024-12-02 10:13:00|204306.8|204216.8|204309|204219|204312.3|204222.3|204304.3|204214.3|30
1733134390000|2024-12-02 10:13:10|204308.5|204218.5|204312.5|204222.5|204313.7|204223.7|204306.4|204216.4|28
1733134400000|2024-12-02 10:13:20|204312.2|204222.2|204310.6|204220.6|204313.9|204223.9|204308.6|204218.6|30
1733134410000|2024-12-02 10:13:30|204312.4|204222.4|204307.1|204217.1|204312.4|204222.4|204306.4|204216.4|23
1733134420000|2024-12-02 10:13:40|204302.8|204212.8|204305.6|204215.6|204310.8|204220.8|204302.4|204212.4|27
1733134430000|2024-12-02 10:13:50|204304.6|204214.6|204305.6|204215.6|204307.7|204217.7|204303.9|204213.9|23
1733134440000|2024-12-02 10:14:00|204311.7|204221.7|204349.8|204259.8|204371.2|204281.2|204310.8|204220.8|38
1733134450000|2024-12-02 10:14:10|204350.6|204260.6|204373.5|204283.5|204373.5|204283.5|204346.3|204256.3|22
1733134460000|2024-12-02 10:14:20|204372.6|204282.6|204411.7|204321.7|204416.2|204326.2|204367.8|204277.8|40
1733134470000|2024-12-02 10:14:30|204417.5|204327.5|204399.6|204309.6|204417.5|204327.5|204383.1|204293.1|34
1733134480000|2024-12-02 10:14:40|204380.7|204290.7|204366|204276|204393.4|204303.4|204361.7|204271.7|35
1733134490000|2024-12-02 10:14:50|204362.7|204272.7|204394.9|204304.9|204416.4|204326.4|204362.7|204272.7|36
1733134500000|2024-12-02 10:15:00|204412.1|204322.1|204413.4|204323.4|204416|204326|204388|204298|28
1733134510000|2024-12-02 10:15:10|204409.4|204319.4|204402.5|204312.5|204410.1|204320.1|204395.7|204305.7|30
1733134520000|2024-12-02 10:15:20|204401.5|204311.5|204391.3|204301.3|204416.5|204326.5|204386|204296|33
1733134530000|2024-12-02 10:15:30|204392.8|204302.8|204378|204288|204401.8|204311.8|204370.8|204280.8|28
1733134540000|2024-12-02 10:15:40|204377.7|204287.7|204389.7|204299.7|204390.3|204300.3|204350.2|204260.2|38
1733134550000|2024-12-02 10:15:50|204392.9|204302.9|204388.1|204298.1|204402.2|204312.2|204377.9|204287.9|31
1733134560000|2024-12-02 10:16:00|204386|204296|204394.8|204304.8|204397|204307|204380.9|204290.9|20
1733134570000|2024-12-02 10:16:10|204395.1|204305.1|204405.6|204315.6|204408.4|204318.4|204388.4|204298.4|29
1733134580000|2024-12-02 10:16:20|204405.4|204315.4|204399.8|204309.8|204411.9|204321.9|204397.1|204307.1|32
1733134590000|2024-12-02 10:16:30|204400|204310|204390|204300|204402.1|204312.1|204384.6|204294.6|25
1733134600000|2024-12-02 10:16:40|204390.8|204300.8|204386.6|204296.6|204405.1|204315.1|204386.4|204296.4|26
1733134610000|2024-12-02 10:16:50|204388.5|204298.5|204404.5|204314.5|204405.6|204315.6|204388.5|204298.5|15
1733134620000|2024-12-02 10:17:00|204407.1|204317.1|204385.7|204295.7|204416.1|204326.1|204385.7|204295.7|27
1733134630000|2024-12-02 10:17:10|204386.7|204296.7|204394.1|204304.1|204404.5|204314.5|204384.8|204294.8|25
1733134640000|2024-12-02 10:17:20|204383.5|204293.5|204296.5|204206.5|204385.1|204295.1|204293.8|204203.8|38
1733134650000|2024-12-02 10:17:30|204298.5|204208.5|204308.7|204218.7|204320.3|204230.3|204295.2|204205.2|27
1733134660000|2024-12-02 10:17:40|204314.4|204224.4|204268.8|204178.8|204315.6|204225.6|204268.8|204178.8|20
1733134670000|2024-12-02 10:17:50|204265.5|204175.5|204270.7|204180.7|204272.1|204182.1|204261.8|204171.8|16
1733134680000|2024-12-02 10:18:00|204264.9|204174.9|204264.5|204174.5|204267|204177|204263.8|204173.8|14
1733134690000|2024-12-02 10:18:10|204264.3|204174.3|204261.7|204171.7|204267.3|204177.3|204260.9|204170.9|13
1733134700000|2024-12-02 10:18:20|204262.9|204172.9|204272.4|204182.4|204278.4|204188.4|204254.3|204164.3|25
1733134710000|2024-12-02 10:18:30|204272.7|204182.7|204270.7|204180.7|204272.7|204182.7|204266.4|204176.4|19
1733134720000|2024-12-02 10:18:40|204268.8|204178.8|204268.4|204178.4|204269.4|204179.4|204268.4|204178.4|6
1733134730000|2024-12-02 10:18:50|204269.9|204179.9|204299.4|204209.4|204305.5|204215.5|204268.5|204178.5|14
1733134740000|2024-12-02 10:19:00|204299.2|204209.2|204309.4|204219.4|204315.7|204225.7|204299.2|204209.2|28
1733134750000|2024-12-02 10:19:10|204311.7|204221.7|204364.3|204274.3|204364.3|204274.3|204311.7|204221.7|27
1733134760000|2024-12-02 10:19:20|204386.9|204296.9|204390.4|204300.4|204397.7|204307.7|204386.2|204296.2|32
1733134770000|2024-12-02 10:19:30|204392.9|204302.9|204389.2|204299.2|204399.8|204309.8|204386.9|204296.9|21
1733134780000|2024-12-02 10:19:40|204389.4|204299.4|204388.9|204298.9|204390.1|204300.1|204388.6|204298.6|23
1733134790000|2024-12-02 10:19:50|204388.7|204298.7|204374.8|204284.8|204389.3|204299.3|204372.9|204282.9|12
1733134800000|2024-12-02 10:20:00|204372.5|204282.5|204377.7|204287.7|204379.9|204289.9|204365.9|204275.9|18
1733134810000|2024-12-02 10:20:10|204375.2|204285.2|204372.3|204282.3|204375.2|204285.2|204371.2|204281.2|9
1733134820000|2024-12-02 10:20:20|204372.1|204282.1|204371.2|204281.2|204372.5|204282.5|204367.3|204277.3|6
1733134830000|2024-12-02 10:20:30|204366.7|204276.7|204368.8|204278.8|204371.7|204281.7|204364.7|204274.7|10
1733134840000|2024-12-02 10:20:40|204370.6|204280.6|204290.6|204200.6|204370.6|204280.6|204289.5|204199.5|31
1733134850000|2024-12-02 10:20:50|204290.7|204200.7|204271.2|204181.2|204290.7|204200.7|204267.2|204177.2|23
1733134860000|2024-12-02 10:21:00|204265.6|204175.6|204272.1|204182.1|204272.1|204182.1|204263.9|204173.9|15
1733134870000|2024-12-02 10:21:10|204271.8|204181.8|204269.2|204179.2|204271.8|204181.8|204259.7|204169.7|19
1733134880000|2024-12-02 10:21:20|204268.8|204178.8|204206.2|204116.2|204273.3|204183.3|204195.9|204105.9|27
1733134890000|2024-12-02 10:21:30|204205.2|204115.2|204207.1|204117.1|204207.9|204117.9|204204.6|204114.6|24
1733134900000|2024-12-02 10:21:40|204206.5|204116.5|204206|204116|204208.1|204118.1|204205.6|204115.6|29
1733134910000|2024-12-02 10:21:50|204206.6|204116.6|204225.7|204135.7|204230.9|204140.9|204200.1|204110.1|32
1733134920000|2024-12-02 10:22:00|204225.3|204135.3|204227.9|204137.9|204231.3|204141.3|204221.3|204131.3|25
1733134930000|2024-12-02 10:22:10|204227.8|204137.8|204226.8|204136.8|204228|204138|204225.6|204135.6|8
1733134940000|2024-12-02 10:22:20|204227|204137|204208.2|204118.2|204227|204137|204203|204113|32
1733134950000|2024-12-02 10:22:30|204206.2|204116.2|204211|204121|204211|204121|204202.7|204112.7|17
1733134960000|2024-12-02 10:22:40|204210.6|204120.6|204215.4|204125.4|204221|204131|204210.2|204120.2|34
1733134970000|2024-12-02 10:22:50|204215.7|204125.7|204218.6|204128.6|204219.8|204129.8|204215.5|204125.5|29
1733134980000|2024-12-02 10:23:00|204218.4|204128.4|204221.3|204131.3|204226.8|204136.8|204216.3|204126.3|31
1733134990000|2024-12-02 10:23:10|204216.9|204126.9|204219.4|204129.4|204219.4|204129.4|204208.4|204118.4|27
1733135000000|2024-12-02 10:23:20|204218.1|204128.1|204219.7|204129.7|204229.7|204139.7|204216.7|204126.7|25
1733135010000|2024-12-02 10:23:30|204218.7|204128.7|204217.8|204127.8|204218.9|204128.9|204212.6|204122.6|21
1733135020000|2024-12-02 10:23:40|204216.8|204126.8|204218.2|204128.2|204219|204129|204215.8|204125.8|12
1733135030000|2024-12-02 10:23:50|204219.8|204129.8|204227.6|204137.6|204227.6|204137.6|204218.5|204128.5|19
1733135040000|2024-12-02 10:24:00|204232.1|204142.1|204227.3|204137.3|204232.1|204142.1|204224.5|204134.5|26
1733135050000|2024-12-02 10:24:10|204225|204135|204225.5|204135.5|204229.7|204139.7|204224.9|204134.9|28
1733135060000|2024-12-02 10:24:20|204225.6|204135.6|204223.6|204133.6|204227.7|204137.7|204222.4|204132.4|24
1733135070000|2024-12-02 10:24:30|204223.5|204133.5|204227|204137|204228.4|204138.4|204223.3|204133.3|21
1733135080000|2024-12-02 10:24:40|204226.2|204136.2|204224.9|204134.9|204226.6|204136.6|204224.9|204134.9|16
1733135090000|2024-12-02 10:24:50|204224.7|204134.7|204222.9|204132.9|204225.7|204135.7|204222|204132|18
1733135100000|2024-12-02 10:25:00|204224.3|204134.3|204222.7|204132.7|204228.3|204138.3|204222.3|204132.3|18
1733135110000|2024-12-02 10:25:10|204222.5|204132.5|204143.1|204093.1|204225|204135|204143.1|204093.1|23
1733135120000|2024-12-02 10:25:20|204141.4|204091.4|204138.3|204088.3|204144.1|204094.1|204136.8|204086.8|20
1733135130000|2024-12-02 10:25:30|204143.1|204093.1|204227.3|204137.3|204228.8|204141.8|204143.1|204093.1|24
1733135140000|2024-12-02 10:25:40|204227.2|204137.2|204227.6|204137.6|204227.6|204137.6|204227.1|204137.1|21
1733135150000|2024-12-02 10:25:50|204227.5|204137.5|204223.9|204133.9|204227.5|204137.5|204223.1|204133.1|5
1733135160000|2024-12-02 10:26:00|204227.6|204137.6|204227.5|204137.5|204227.7|204137.7|204227.5|204137.5|3
1733135170000|2024-12-02 10:26:10|204227|204137|204229.1|204139.1|204231.6|204141.6|204227|204137|14
1733135180000|2024-12-02 10:26:20|204229.7|204139.7|204229.3|204139.3|204230.1|204140.1|204225.8|204135.8|14
1733135190000|2024-12-02 10:26:30|204225.9|204135.9|204229.9|204139.9|204229.9|204139.9|204225.9|204135.9|8
1733135200000|2024-12-02 10:26:40|204231.5|204141.5|204261.5|204171.5|204270.5|204180.5|204231.5|204141.5|25
1733135210000|2024-12-02 10:26:50|204261.2|204171.2|204270.7|204180.7|204272|204182|204259.5|204169.5|17
1733135220000|2024-12-02 10:27:00|204270.6|204180.6|204246.7|204156.7|204270.6|204180.6|204238.3|204148.3|13
1733135230000|2024-12-02 10:27:10|204246.9|204156.9|204218.3|204128.3|204246.9|204156.9|204210.4|204120.4|28
1733135240000|2024-12-02 10:27:20|204219.5|204129.5|204221.9|204131.9|204232.3|204142.3|204219.5|204129.5|8
1733135250000|2024-12-02 10:27:30|204221.1|204131.1|204219.5|204129.5|204233|204143|204218.1|204128.1|13
1733135260000|2024-12-02 10:27:40|204217.4|204127.4|204221.2|204131.2|204228|204138|204211.4|204121.4|14
1733135270000|2024-12-02 10:27:50|204221.4|204131.4|204216.9|204126.9|204221.4|204131.4|204210.3|204120.3|23
1733135280000|2024-12-02 10:28:00|204216.5|204126.5|204193.2|204103.2|204216.5|204126.5|204176.6|204086.6|24
1733135290000|2024-12-02 10:28:10|204195.7|204105.7|204197.7|204107.7|204199|204109|204193.5|204103.5|6
1733135300000|2024-12-02 10:28:20|204197.5|204107.5|204184.1|204094.1|204197.5|204107.5|204183|204093|20
1733135310000|2024-12-02 10:28:30|204182.2|204092.2|204191.9|204101.9|204194.4|204104.4|204181.5|204091.5|15
1733135320000|2024-12-02 10:28:40|204191.5|204101.5|204188.5|204098.5|204191.5|204101.5|204181|204091|9
1733135330000|2024-12-02 10:28:50|204189.3|204099.3|204182.7|204092.7|204191.2|204101.2|204181.9|204091.9|12
1733135340000|2024-12-02 10:29:00|204182.6|204092.6|204183.7|204093.7|204184.9|204094.9|204178.8|204088.8|9
1733135350000|2024-12-02 10:29:10|204183.3|204093.3|204187.7|204097.7|204188.8|204098.8|204183.3|204093.3|5
1733135360000|2024-12-02 10:29:20|204187.2|204097.2|204185.1|204095.1|204191.7|204101.7|204183.9|204093.9|15
1733135370000|2024-12-02 10:29:30|204184.5|204094.5|204184.1|204094.1|204190.2|204100.2|204184.1|204094.1|31
1733135380000|2024-12-02 10:29:40|204183|204093|204191.3|204101.3|204193.4|204103.4|204177.7|204087.7|27
1733135390000|2024-12-02 10:29:50|204189.9|204099.9|204185.7|204095.7|204192.1|204102.1|204183.3|204093.3|17
1733135400000|2024-12-02 10:30:00|204184.3|204094.3|204261.8|204171.8|204268.3|204178.3|204165|204075|31
1733135410000|2024-12-02 10:30:10|204261.7|204171.7|204301.8|204211.8|204304.5|204214.5|204261.6|204171.6|31
1733135420000|2024-12-02 10:30:20|204305.6|204215.6|204314.7|204224.7|204319.9|204229.9|204299.3|204209.3|22
1733135430000|2024-12-02 10:30:30|204315.3|204225.3|204313.1|204223.1|204326.4|204236.4|204310.6|204220.6|24
1733135440000|2024-12-02 10:30:40|204314.9|204224.9|204324.3|204234.3|204330|204240|204314.9|204224.9|20
1733135450000|2024-12-02 10:30:50|204324.9|204234.9|204341.8|204251.8|204350.5|204260.5|204324.9|204234.9|16
1733135460000|2024-12-02 10:31:00|204342.2|204252.2|204353.8|204263.8|204354.5|204264.5|204341.9|204251.9|7
1733135470000|2024-12-02 10:31:10|204354.2|204264.2|204349.4|204259.4|204354.7|204264.7|204341.3|204251.3|20
1733135480000|2024-12-02 10:31:20|204349.8|204259.8|204355.5|204265.5|204355.7|204265.7|204349.8|204259.8|11
1733135490000|2024-12-02 10:31:30|204353.9|204263.9|204386.4|204296.4|204388.2|204298.2|204351.8|204261.8|21
1733135500000|2024-12-02 10:31:40|204383.8|204293.8|204389.3|204299.3|204389.3|204299.3|204378.6|204288.6|21
1733135510000|2024-12-02 10:31:50|204393.9|204303.9|204394.4|204304.4|204394.4|204304.4|204379.4|204289.4|24
1733135520000|2024-12-02 10:32:00|204394|204304|204391.4|204301.4|204394.4|204304.4|204388.3|204298.3|19
1733135530000|2024-12-02 10:32:10|204397.2|204307.2|204386.4|204296.4|204397.2|204307.2|204384.5|204294.5|19
1733135540000|2024-12-02 10:32:20|204388.3|204298.3|204383.3|204293.3|204388.3|204298.3|204382.3|204292.3|11
1733135550000|2024-12-02 10:32:30|204382|204292|204391.5|204301.5|204394.1|204304.1|204371.6|204281.6|23
1733135560000|2024-12-02 10:32:40|204393.4|204303.4|204391|204301|204395.4|204305.4|204383.4|204293.4|22
1733135570000|2024-12-02 10:32:50|204395.3|204305.3|204387.6|204297.6|204395.4|204305.4|204382.2|204292.2|27
1733135580000|2024-12-02 10:33:00|204373.4|204283.4|204358.4|204268.4|204380.9|204290.9|204353.2|204263.2|18
1733135590000|2024-12-02 10:33:10|204356.3|204266.3|204356.4|204266.4|204362|204272|204352.7|204262.7|14
1733135600000|2024-12-02 10:33:20|204356.6|204266.6|204350.6|204260.6|204369.2|204279.2|204331.1|204241.1|26
1733135610000|2024-12-02 10:33:30|204345.8|204255.8|204344.3|204254.3|204355|204265|204340|204250|20
1733135620000|2024-12-02 10:33:40|204348.8|204258.8|204349.8|204259.8|204350.9|204260.9|204338.9|204248.9|32
1733135630000|2024-12-02 10:33:50|204342.8|204252.8|204353.6|204263.6|204353.9|204263.9|204341.1|204251.1|14
1733135640000|2024-12-02 10:34:00|204352.7|204262.7|204345|204255|204356.2|204266.2|204337|204247|18
1733135650000|2024-12-02 10:34:10|204344.8|204254.8|204348|204258|204353.5|204263.5|204339.9|204249.9|21
1733135660000|2024-12-02 10:34:20|204346.7|204256.7|204346.9|204256.9|204354.6|204264.6|204343.2|204253.2|14
1733135670000|2024-12-02 10:34:30|204349.9|204259.9|204351.7|204261.7|204356.6|204266.6|204343.9|204253.9|19
1733135680000|2024-12-02 10:34:40|204354|204264|204359.9|204269.9|204362.9|204272.9|204354|204264|12
1733135690000|2024-12-02 10:34:50|204360.1|204270.1|204356.5|204266.5|204361.4|204271.4|204352.3|204262.3|15
1733135700000|2024-12-02 10:35:00|204356.9|204266.9|204367.5|204277.5|204368.1|204278.1|204356.9|204266.9|13
1733135710000|2024-12-02 10:35:10|204365.8|204275.8|204349.3|204259.3|204365.8|204275.8|204338.9|204248.9|22
1733135720000|2024-12-02 10:35:20|204348.6|204258.6|204347.5|204257.5|204352.2|204262.2|204344.6|204254.6|18
1733135730000|2024-12-02 10:35:30|204347.4|204257.4|204345.2|204255.2|204347.4|204257.4|204337.5|204247.5|21
1733135740000|2024-12-02 10:35:40|204344.5|204254.5|204309.5|204219.5|204349.2|204259.2|204301.9|204211.9|30
1733135750000|2024-12-02 10:35:50|204310.2|204220.2|204309.4|204219.4|204311.5|204221.5|204308.2|204218.2|20
1733135760000|2024-12-02 10:36:00|204305.2|204215.2|204325.9|204235.9|204328|204238|204305.2|204215.2|20
1733135770000|2024-12-02 10:36:10|204325.8|204235.8|204312.1|204222.1|204334|204244|204310|204220|17
1733135780000|2024-12-02 10:36:20|204312.2|204222.2|204328.1|204238.1|204328.1|204238.1|204312.2|204222.2|16
1733135790000|2024-12-02 10:36:30|204334.1|204244.1|204347|204257|204352.7|204262.7|204320.7|204230.7|28
1733135800000|2024-12-02 10:36:40|204349.6|204259.6|204353.7|204263.7|204353.7|204263.7|204339.3|204249.3|26
1733135810000|2024-12-02 10:36:50|204352.3|204262.3|204362|204272|204373.9|204283.9|204348.9|204258.9|22
1733135820000|2024-12-02 10:37:00|204362.1|204272.1|204371.9|204281.9|204371.9|204281.9|204355.1|204265.1|24
1733135830000|2024-12-02 10:37:10|204371.6|204281.6|204379.1|204289.1|204379.9|204289.9|204369.4|204279.4|22
1733135840000|2024-12-02 10:37:20|204376.7|204286.7|204395.5|204305.5|204402.3|204312.3|204371|204281|23
1733135850000|2024-12-02 10:37:30|204398.1|204308.1|204402.9|204312.9|204410.9|204320.9|204391.2|204301.2|27
1733135860000|2024-12-02 10:37:40|204402.8|204312.8|204393.1|204303.1|204408.3|204318.3|204389.6|204299.6|14
1733135870000|2024-12-02 10:37:50|204392.8|204302.8|204407.3|204317.3|204413.4|204323.4|204387.4|204297.4|32
1733135880000|2024-12-02 10:38:00|204410.1|204320.1|204407.5|204317.5|204410.1|204320.1|204404.6|204314.6|28
1733135890000|2024-12-02 10:38:10|204407.4|204317.4|204424|204334|204429.7|204339.7|204406.5|204316.5|24
1733135900000|2024-12-02 10:38:20|204423.2|204333.2|204415.7|204325.7|204425.1|204335.1|204412.1|204322.1|27
1733135910000|2024-12-02 10:38:30|204415.8|204325.8|204416.8|204326.8|204429.4|204339.4|204414.9|204324.9|36
1733135920000|2024-12-02 10:38:40|204416.7|204326.7|204421.2|204331.2|204421.5|204331.5|204415.7|204325.7|12
1733135930000|2024-12-02 10:38:50|204421.3|204331.3|204445.2|204355.2|204453.6|204363.6|204421.3|204331.3|19
1733135940000|2024-12-02 10:39:00|204444.8|204354.8|204477.7|204387.7|204481.2|204391.2|204444.6|204354.6|19
1733135950000|2024-12-02 10:39:10|204478.8|204388.8|204475.9|204385.9|204480.7|204390.7|204473.4|204383.4|14
1733135960000|2024-12-02 10:39:20|204476.4|204386.4|204479.5|204389.5|204479.5|204389.5|204473|204383|15
1733135970000|2024-12-02 10:39:30|204479.8|204389.8|204487.7|204397.7|204487.7|204397.7|204479.8|204389.8|9
1733135980000|2024-12-02 10:39:40|204485.4|204395.4|204486.6|204396.6|204489.1|204399.1|204484.4|204394.4|23
1733135990000|2024-12-02 10:39:50|204486.8|204396.8|204440.7|204350.7|204486.8|204396.8|204440.7|204350.7|16
1733136000000|2024-12-02 10:40:00|204440.6|204350.6|204440|204350|204440.7|204350.7|204440|204350|5
1733136010000|2024-12-02 10:40:10|204439.9|204349.9|204445.1|204355.1|204445.1|204355.1|204435.5|204345.5|8
1733136020000|2024-12-02 10:40:20|204441.3|204351.3|204444|204354|204444.1|204354.1|204441.3|204351.3|5
1733136030000|2024-12-02 10:40:30|204441.3|204351.3|204441.3|204351.3|204441.3|204351.3|204441.3|204351.3|1
1733136040000|2024-12-02 10:40:40|204443.7|204353.7|204443.7|204353.7|204443.7|204353.7|204440.8|204350.8|5
1733136070000|2024-12-02 10:41:10|204443.8|204353.8|204447.7|204357.7|204447.7|204357.7|204443.8|204353.8|6
1733136080000|2024-12-02 10:41:20|204448.4|204358.4|204448.4|204358.4|204448.4|204358.4|204448.4|204358.4|1
1733136090000|2024-12-02 10:41:30|204399.3|204309.3|204391.4|204301.4|204422.9|204332.9|204391.4|204301.4|23
1733136100000|2024-12-02 10:41:40|204390|204300|204389.1|204299.1|204392.7|204302.7|204385.8|204295.8|16
1733136110000|2024-12-02 10:41:50|204389.3|204299.3|204388.2|204298.2|204389.9|204299.9|204384.1|204294.1|23
1733136120000|2024-12-02 10:42:00|204387.1|204297.1|204376.7|204286.7|204387.1|204297.1|204376.7|204286.7|17
1733136130000|2024-12-02 10:42:10|204376.6|204286.6|204369|204279|204376.6|204286.6|204366.4|204276.4|16
1733136140000|2024-12-02 10:42:20|204368.8|204278.8|204370.1|204280.1|204370.3|204280.3|204368.8|204278.8|4
1733136150000|2024-12-02 10:42:30|204369.9|204279.9|204373.3|204283.3|204374|204284|204369.9|204279.9|17
1733136160000|2024-12-02 10:42:40|204373.1|204283.1|204375.2|204285.2|204376|204286|204371.1|204281.1|16
1733136170000|2024-12-02 10:42:50|204375.6|204285.6|204379|204289|204379|204289|204373.6|204283.6|18
1733136180000|2024-12-02 10:43:00|204379.1|204289.1|204380.8|204290.8|204383.1|204293.1|204378.6|204288.6|19
1733136190000|2024-12-02 10:43:10|204380.9|204290.9|204366.9|204276.9|204380.9|204290.9|204365|204275|16
1733136200000|2024-12-02 10:43:20|204364.3|204274.3|204378.3|204288.3|204383.8|204293.8|204364.3|204274.3|17
1733136210000|2024-12-02 10:43:30|204378.9|204288.9|204380.3|204290.3|204380.8|204290.8|204377.2|204287.2|17
1733136220000|2024-12-02 10:43:40|204378.2|204288.2|204402.1|204312.1|204402.7|204312.7|204378.2|204288.2|20
1733136230000|2024-12-02 10:43:50|204401.9|204311.9|204389.4|204299.4|204401.9|204311.9|204387.3|204297.3|15
1733136240000|2024-12-02 10:44:00|204390.4|204300.4|204395.5|204305.5|204400.4|204310.4|204388.7|204298.7|19
1733136250000|2024-12-02 10:44:10|204395.1|204305.1|204431.1|204341.1|204438.6|204348.6|204393.9|204303.9|16
1733136260000|2024-12-02 10:44:20|204430.6|204340.6|204427.9|204337.9|204434|204344|204427.9|204337.9|15
1733136270000|2024-12-02 10:44:30|204428.2|204338.2|204417.8|204327.8|204434.2|204344.2|204417.8|204327.8|16
1733136280000|2024-12-02 10:44:40|204417.6|204327.6|204410.3|204320.3|204422.8|204332.8|204410.3|204320.3|23
1733136290000|2024-12-02 10:44:50|204412.1|204322.1|204396.5|204306.5|204414.1|204324.1|204396.5|204306.5|28
1733136300000|2024-12-02 10:45:00|204396.4|204306.4|204364.9|204274.9|204396.4|204306.4|204364.2|204274.2|24
1733136310000|2024-12-02 10:45:10|204363|204273|204366.2|204276.2|204367.6|204277.6|204363|204273|12
1733136320000|2024-12-02 10:45:20|204366|204276|204358.7|204268.7|204366.2|204276.2|204358.5|204268.5|9
1733136330000|2024-12-02 10:45:30|204360.5|204270.5|204310.5|204220.5|204363.3|204273.3|204310.5|204220.5|14
1733136340000|2024-12-02 10:45:40|204306.9|204216.9|204315.3|204225.3|204317|204227|204274.3|204184.3|28
1733136350000|2024-12-02 10:45:50|204315.1|204225.1|204318.5|204228.5|204329.3|204239.3|204312.9|204222.9|26
1733136360000|2024-12-02 10:46:00|204318.8|204228.8|204286.3|204196.3|204318.8|204228.8|204282.2|204192.2|27
1733136370000|2024-12-02 10:46:10|204287.8|204197.8|204316.1|204226.1|204316.6|204226.6|204287.7|204197.7|27
1733136380000|2024-12-02 10:46:20|204313.6|204223.6|204306.7|204216.7|204316.4|204226.4|204306.7|204216.7|28
1733136390000|2024-12-02 10:46:30|204305.9|204215.9|204334.1|204244.1|204346.4|204256.4|204301.6|204211.6|32
1733136400000|2024-12-02 10:46:40|204334|204244|204355.3|204265.3|204358.6|204268.6|204333.8|204243.8|16
1733136410000|2024-12-02 10:46:50|204354.8|204264.8|204294.3|204204.3|204355.4|204265.4|204286.9|204196.9|29
1733136420000|2024-12-02 10:47:00|204344.8|204254.8|204347.8|204257.8|204349.3|204259.3|204344.8|204254.8|21
1733136430000|2024-12-02 10:47:10|204344.1|204254.1|204323.3|204233.3|204351.4|204261.4|204316.7|204226.7|27
1733136440000|2024-12-02 10:47:20|204325.8|204235.8|204326.8|204236.8|204327.4|204237.4|204323.9|204233.9|30
1733136450000|2024-12-02 10:47:30|204328.2|204238.2|204334.1|204244.1|204335.2|204245.2|204325.4|204235.4|12
1733136460000|2024-12-02 10:47:40|204334|204244|204328|204238|204336.7|204246.7|204328|204238|20
1733136470000|2024-12-02 10:47:50|204327.6|204237.6|204332.4|204242.4|204334.7|204244.7|204327.6|204237.6|13
1733136480000|2024-12-02 10:48:00|204332.5|204242.5|204338.4|204248.4|204343.2|204253.2|204332.4|204242.4|19
1733136490000|2024-12-02 10:48:10|204338.1|204248.1|204335.5|204245.5|204338.1|204248.1|204326|204236|24
1733136500000|2024-12-02 10:48:20|204337.5|204247.5|204324.5|204234.5|204337.5|204247.5|204322.1|204232.1|22
1733136510000|2024-12-02 10:48:30|204323|204233|204261.4|204171.4|204323|204233|204252.9|204162.9|25
1733136520000|2024-12-02 10:48:40|204260.5|204170.5|204351.5|204261.5|204362.1|204272.1|204260.5|204170.5|26
1733136530000|2024-12-02 10:48:50|204330.2|204240.2|204329.1|204239.1|204331.8|204241.8|204327.7|204237.7|24
1733136540000|2024-12-02 10:49:00|204323.6|204233.6|204312.2|204222.2|204323.9|204233.9|204312.1|204222.1|24
1733136550000|2024-12-02 10:49:10|204317.6|204227.6|204314.7|204224.7|204318.5|204228.5|204309.6|204219.6|18
1733136560000|2024-12-02 10:49:20|204314.2|204224.2|204315.4|204225.4|204317.1|204227.1|204308.5|204218.5|12
1733136570000|2024-12-02 10:49:30|204316|204226|204318|204228|204319.1|204229.1|204305.9|204215.9|12
1733136580000|2024-12-02 10:49:40|204318.2|204228.2|204316.9|204226.9|204322.6|204232.6|204309.8|204219.8|21
1733136590000|2024-12-02 10:49:50|204316.7|204226.7|204312.7|204222.7|204319.3|204229.3|204311.1|204221.1|17
1733136600000|2024-12-02 10:50:00|204312.9|204222.9|204343|204253|204347.7|204257.7|204309.8|204219.8|33
1733136610000|2024-12-02 10:50:10|204344.2|204254.2|204324.9|204234.9|204347.4|204257.4|204324.7|204234.7|37
1733136620000|2024-12-02 10:50:20|204331.8|204241.8|204335.2|204245.2|204336.3|204246.3|204327.9|204237.9|31
1733136630000|2024-12-02 10:50:30|204333.5|204243.5|204339.7|204249.7|204340.3|204250.3|204333.5|204243.5|19
1733136640000|2024-12-02 10:50:40|204337.7|204247.7|204348.8|204258.8|204358.9|204268.9|204335.1|204245.1|26
1733136650000|2024-12-02 10:50:50|204348.6|204258.6|204345.3|204255.3|204355.8|204265.8|204345.1|204255.1|21
1733136660000|2024-12-02 10:51:00|204343.6|204253.6|204336|204246|204343.6|204253.6|204334.8|204244.8|30
1733136670000|2024-12-02 10:51:10|204336.2|204246.2|204354.3|204264.3|204357.3|204267.3|204334.2|204244.2|33
1733136680000|2024-12-02 10:51:20|204352.8|204262.8|204345|204255|204354.1|204264.1|204339.5|204249.5|26
1733136690000|2024-12-02 10:51:30|204343.7|204253.7|204353.1|204263.1|204356.6|204266.6|204343.7|204253.7|14
1733136700000|2024-12-02 10:51:40|204352.5|204262.5|204345.8|204255.8|204354|204264|204343.6|204253.6|12
1733136710000|2024-12-02 10:51:50|204345.6|204255.6|204352.4|204262.4|204356.4|204266.4|204334.7|204244.7|20
1733136720000|2024-12-02 10:52:00|204352.5|204262.5|204349.8|204259.8|204352.7|204262.7|204347.2|204257.2|19
1733136730000|2024-12-02 10:52:10|204349.6|204259.6|204349.5|204259.5|204353.4|204263.4|204344.4|204254.4|13
1733136740000|2024-12-02 10:52:20|204349.4|204259.4|204358.5|204268.5|204363.4|204273.4|204349.4|204259.4|17
1733136750000|2024-12-02 10:52:30|204359.6|204269.6|204358.9|204268.9|204362.1|204272.1|204358.9|204268.9|13
1733136760000|2024-12-02 10:52:40|204358.8|204268.8|204356.1|204266.1|204364.1|204274.1|204353.6|204263.6|18
1733136770000|2024-12-02 10:52:50|204354.8|204264.8|204340.5|204250.5|204354.8|204264.8|204340.5|204250.5|18
1733136780000|2024-12-02 10:53:00|204341.3|204251.3|204335.8|204245.8|204341.4|204251.4|204335.8|204245.8|23
1733136790000|2024-12-02 10:53:10|204335.4|204245.4|204355.5|204265.5|204360.8|204270.8|204328.1|204238.1|17
1733136800000|2024-12-02 10:53:20|204356.7|204266.7|204355.5|204265.5|204356.7|204266.7|204352.1|204262.1|9
1733136810000|2024-12-02 10:53:30|204355.3|204265.3|204417.6|204327.6|204429.3|204339.3|204354.1|204264.1|21
1733136820000|2024-12-02 10:53:40|204419.8|204329.8|204418.7|204328.7|204424.5|204334.5|204412|204322|22
1733136830000|2024-12-02 10:53:50|204416.9|204326.9|204385.2|204295.2|204418.9|204328.9|204384.7|204294.7|24
1733136840000|2024-12-02 10:54:00|204385.1|204295.1|204356.2|204266.2|204385.1|204295.1|204355.1|204265.1|17
1733136850000|2024-12-02 10:54:10|204355.4|204265.4|204355.7|204265.7|204356|204266|204349.7|204259.7|17
1733136860000|2024-12-02 10:54:20|204354.8|204264.8|204347.8|204257.8|204359.9|204269.9|204347.4|204257.4|11
1733136870000|2024-12-02 10:54:30|204347.7|204257.7|204345.4|204255.4|204347.8|204257.8|204340|204250|8
1733136880000|2024-12-02 10:54:40|204344.2|204254.2|204327.4|204237.4|204344.2|204254.2|204326.8|204236.8|24
1733136890000|2024-12-02 10:54:50|204325.5|204235.5|204356.9|204266.9|204362.8|204272.8|204324.8|204234.8|21
1733136900000|2024-12-02 10:55:00|204362.5|204272.5|204354.5|204264.5|204363.2|204273.2|204354.5|204264.5|18
1733136910000|2024-12-02 10:55:10|204358.7|204268.7|204352.8|204262.8|204358.7|204268.7|204347.3|204257.3|21
1733136920000|2024-12-02 10:55:20|204351.3|204261.3|204387.8|204297.8|204392.4|204302.4|204322.1|204232.1|26
1733136930000|2024-12-02 10:55:30|204387.9|204297.9|204387.2|204297.2|204398.5|204308.5|204369.4|204279.4|21
1733136940000|2024-12-02 10:55:40|204391.7|204301.7|204390.3|204300.3|204391.7|204301.7|204390.3|204300.3|8
1733136950000|2024-12-02 10:55:50|204390.1|204300.1|204388|204298|204391.2|204301.2|204388|204298|18
1733136960000|2024-12-02 10:56:00|204387.8|204297.8|204387.3|204297.3|204398.3|204308.3|204379.1|204289.1|26
1733136970000|2024-12-02 10:56:10|204386.9|204296.9|204406.6|204316.6|204418.5|204328.5|204368.3|204278.3|26
1733136980000|2024-12-02 10:56:20|204406.7|204316.7|204401|204311|204413.2|204323.2|204399.6|204309.6|16
1733136990000|2024-12-02 10:56:30|204401.2|204311.2|204405.8|204315.8|204406|204316|204401.2|204311.2|13
1733137000000|2024-12-02 10:56:40|204402.7|204312.7|204409.9|204319.9|204411.1|204321.1|204398.8|204308.8|19
1733137010000|2024-12-02 10:56:50|204408.7|204318.7|204401.9|204311.9|204408.7|204318.7|204392.1|204302.1|16
1733137020000|2024-12-02 10:57:00|204401.7|204311.7|204398.2|204308.2|204403.1|204313.1|204393.8|204303.8|27
1733137030000|2024-12-02 10:57:10|204398.6|204308.6|204400|204310|204401.6|204311.6|204394.8|204304.8|11
1733137040000|2024-12-02 10:57:20|204400.2|204310.2|204387.3|204297.3|204400.2|204310.2|204381.1|204291.1|16
1733137050000|2024-12-02 10:57:30|204388.6|204298.6|204383.8|204293.8|204388.6|204298.6|204378.4|204288.4|21
1733137060000|2024-12-02 10:57:40|204381.5|204291.5|204367.1|204277.1|204381.5|204291.5|204364.8|204274.8|22
1733137070000|2024-12-02 10:57:50|204367.4|204277.4|204369.5|204279.5|204370.4|204280.4|204361.4|204271.4|26
1733137080000|2024-12-02 10:58:00|204367.6|204277.6|204365.4|204275.4|204373.3|204283.3|204356.6|204266.6|35
1733137090000|2024-12-02 10:58:10|204365.5|204275.5|204382.5|204292.5|204388.7|204298.7|204365.5|204275.5|27
1733137100000|2024-12-02 10:58:20|204383|204293|204366.8|204276.8|204385.6|204295.6|204363.7|204273.7|24
1733137110000|2024-12-02 10:58:30|204365.3|204275.3|204379.9|204289.9|204381.3|204291.3|204365.1|204275.1|26
1733137120000|2024-12-02 10:58:40|204377.3|204287.3|204381.4|204291.4|204385.8|204295.8|204375.1|204285.1|23
1733137130000|2024-12-02 10:58:50|204379.4|204289.4|204373.7|204283.7|204382.3|204292.3|204373.1|204283.1|20
1733137140000|2024-12-02 10:59:00|204373.2|204283.2|204381.3|204291.3|204381.3|204291.3|204368.5|204278.5|26
1733137150000|2024-12-02 10:59:10|204381.4|204291.4|204366.5|204276.5|204383.9|204293.9|204366.4|204276.4|20
1733137160000|2024-12-02 10:59:20|204368.1|204278.1|204374.4|204284.4|204375.9|204285.9|204368.1|204278.1|22
1733137170000|2024-12-02 10:59:30|204372.7|204282.7|204369.6|204279.6|204374.8|204284.8|204363.9|204273.9|33
1733137180000|2024-12-02 10:59:40|204369.4|204279.4|204379.5|204289.5|204379.5|204289.5|204369.1|204279.1|23
1733137190000|2024-12-02 10:59:50|204379.9|204289.9|204409.1|204319.1|204421.7|204331.7|204372.6|204282.6|29
1733137200000|2024-12-02 11:00:00|204416.8|204326.8|204396.4|204306.4|204418.6|204328.6|204395.5|204305.5|23
1733137210000|2024-12-02 11:00:10|204395.5|204305.5|204402|204312|204402|204312|204384.5|204294.5|19
1733137220000|2024-12-02 11:00:20|204404.5|204314.5|204397.6|204307.6|204411.5|204321.5|204394.6|204304.6|12
1733137230000|2024-12-02 11:00:30|204402.3|204312.3|204394.8|204304.8|204406.6|204316.6|204394.6|204304.6|14
1733137240000|2024-12-02 11:00:40|204397.4|204307.4|204433.2|204343.2|204441.4|204351.4|204397.4|204307.4|16
1733137250000|2024-12-02 11:00:50|204433.1|204343.1|204433.9|204343.9|204434|204344|204433.1|204343.1|3
1733137260000|2024-12-02 11:01:00|204435.7|204345.7|204426.1|204336.1|204439.9|204349.9|204423.2|204333.2|20
1733137270000|2024-12-02 11:01:10|204426.5|204336.5|204424.8|204334.8|204427.6|204337.6|204424.8|204334.8|7
1733137280000|2024-12-02 11:01:20|204424.1|204334.1|204412.4|204322.4|204425.5|204335.5|204403.1|204313.1|31
1733137290000|2024-12-02 11:01:30|204417.8|204327.8|204423.5|204333.5|204423.5|204333.5|204381.2|204291.2|28
1733137300000|2024-12-02 11:01:40|204423.6|204333.6|204421.1|204331.1|204426.3|204336.3|204416.4|204326.4|28
1733137310000|2024-12-02 11:01:50|204421.4|204331.4|204422.4|204332.4|204424.4|204334.4|204417.9|204327.9|18
1733137320000|2024-12-02 11:02:00|204422.5|204332.5|204409.4|204319.4|204422.5|204332.5|204409.3|204319.3|13
1733137330000|2024-12-02 11:02:10|204406.7|204316.7|204401.5|204311.5|204409.1|204319.1|204400.6|204310.6|27
1733137340000|2024-12-02 11:02:20|204401.7|204311.7|204374.2|204284.2|204403|204313|204368.2|204278.2|32
1733137350000|2024-12-02 11:02:30|204374|204284|204365.2|204275.2|204374|204284|204361.3|204271.3|21
1733137360000|2024-12-02 11:02:40|204364.5|204274.5|204370.9|204280.9|204376.4|204286.4|204363.5|204273.5|17
1733137370000|2024-12-02 11:02:50|204371|204281|204393.4|204303.4|204401.7|204311.7|204371|204281|16
1733137380000|2024-12-02 11:03:00|204393.3|204303.3|204394|204304|204399.6|204309.6|204393.3|204303.3|9
1733137390000|2024-12-02 11:03:10|204390.6|204300.6|204390.1|204300.1|204393.9|204303.9|204387.6|204297.6|15
1733137400000|2024-12-02 11:03:20|204387.3|204297.3|204388.5|204298.5|204391.4|204301.4|204384.4|204294.4|16
1733137410000|2024-12-02 11:03:30|204384.5|204294.5|204385.9|204295.9|204386.6|204296.6|204378.7|204288.7|28
1733137420000|2024-12-02 11:03:40|204382.7|204292.7|204387.2|204297.2|204389.2|204299.2|204381|204291|20
1733137430000|2024-12-02 11:03:50|204387.3|204297.3|204397.2|204307.2|204397.9|204307.9|204385.1|204295.1|25
1733137440000|2024-12-02 11:04:00|204399|204309|204396|204306|204399.8|204309.8|204395.8|204305.8|8
1733137450000|2024-12-02 11:04:10|204396.2|204306.2|204391.9|204301.9|204396.6|204306.6|204387.2|204297.2|18
1733137460000|2024-12-02 11:04:20|204392.1|204302.1|204377.1|204287.1|204392.1|204302.1|204375.9|204285.9|17
1733137470000|2024-12-02 11:04:30|204380.6|204290.6|204383.8|204293.8|204387|204297|204379.7|204289.7|19
1733137480000|2024-12-02 11:04:40|204383.9|204293.9|204384.7|204294.7|204385.3|204295.3|204382.3|204292.3|10
1733137490000|2024-12-02 11:04:50|204384.6|204294.6|204384.8|204294.8|204387|204297|204383.9|204293.9|10
1733137500000|2024-12-02 11:05:00|204385.1|204295.1|204445|204355|204446.1|204356.1|204382.4|204292.4|31
1733137510000|2024-12-02 11:05:10|204446.5|204356.5|204472.1|204382.1|204472.3|204382.3|204446.5|204356.5|23
1733137520000|2024-12-02 11:05:20|204471.7|204381.7|204494.4|204404.4|204495.9|204405.9|204467.2|204377.2|21
1733137530000|2024-12-02 11:05:30|204495.3|204405.3|204489.4|204399.4|204501.2|204411.2|204489.2|204399.2|32
1733137540000|2024-12-02 11:05:40|204489.5|204399.5|204481|204391|204498.5|204408.5|204480.7|204390.7|18
1733137550000|2024-12-02 11:05:50|204483.6|204393.6|204468.4|204378.4|204483.6|204393.6|204455|204365|29
1733137560000|2024-12-02 11:06:00|204468.2|204378.2|204466.4|204376.4|204468.2|204378.2|204448.6|204358.6|30
1733137570000|2024-12-02 11:06:10|204466.5|204376.5|204462.7|204372.7|204467.9|204377.9|204450.1|204360.1|23
1733137580000|2024-12-02 11:06:20|204462.8|204372.8|204449.3|204359.3|204468.6|204378.6|204448.4|204358.4|18
1733137590000|2024-12-02 11:06:30|204449.8|204359.8|204463.1|204373.1|204465.3|204375.3|204445.8|204355.8|25
1733137600000|2024-12-02 11:06:40|204463|204373|204478.4|204388.4|204478.6|204388.6|204463|204373|12
1733137610000|2024-12-02 11:06:50|204478.5|204388.5|204476.1|204386.1|204484.7|204394.7|204476.1|204386.1|12
1733137620000|2024-12-02 11:07:00|204472.4|204382.4|204513.8|204423.8|204517.1|204427.1|204472.4|204382.4|17
1733137630000|2024-12-02 11:07:10|204513.9|204423.9|204508|204418|204513.9|204423.9|204506.5|204416.5|6
1733137640000|2024-12-02 11:07:20|204505.5|204415.5|204505.8|204415.8|204509|204419|204505|204415|14
1733137650000|2024-12-02 11:07:30|204507.4|204417.4|204510.6|204420.6|204513.8|204423.8|204507.4|204417.4|13
1733137660000|2024-12-02 11:07:40|204510.7|204420.7|204509.7|204419.7|204510.8|204420.8|204498.5|204408.5|14
1733137670000|2024-12-02 11:07:50|204509.9|204419.9|204505.7|204415.7|204511.9|204421.9|204505.7|204415.7|23
1733137680000|2024-12-02 11:08:00|204505.1|204415.1|204508.3|204418.3|204509.1|204419.1|204503.1|204413.1|20
1733137690000|2024-12-02 11:08:10|204508.2|204418.2|204516.1|204426.1|204518.6|204428.6|204504.4|204414.4|16
1733137700000|2024-12-02 11:08:20|204517.9|204427.9|204514.9|204424.9|204517.9|204427.9|204511.7|204421.7|4
1733137710000|2024-12-02 11:08:30|204518.5|204428.5|204504.1|204414.1|204518.5|204428.5|204503.7|204413.7|12
1733137720000|2024-12-02 11:08:40|204502.9|204412.9|204501.8|204411.8|204510.9|204420.9|204501.7|204411.7|19
1733137730000|2024-12-02 11:08:50|204501.9|204411.9|204501.2|204411.2|204510.2|204420.2|204499.3|204409.3|24
1733137740000|2024-12-02 11:09:00|204503.5|204413.5|204500.9|204410.9|204506.5|204416.5|204500.3|204410.3|15
1733137750000|2024-12-02 11:09:10|204500.8|204410.8|204500.2|204410.2|204500.8|204410.8|204496.3|204406.3|25
1733137760000|2024-12-02 11:09:20|204500.3|204410.3|204502|204412|204502.4|204412.4|204499.9|204409.9|13
1733137770000|2024-12-02 11:09:30|204499.3|204409.3|204508|204418|204509.1|204419.1|204499.2|204409.2|20
1733137780000|2024-12-02 11:09:40|204507.9|204417.9|204508.7|204418.7|204511.3|204421.3|204505.9|204415.9|6
1733137790000|2024-12-02 11:09:50|204508.6|204418.6|204550.1|204460.1|204553.6|204463.6|204502.8|204412.8|20
1733137800000|2024-12-02 11:10:00|204550.5|204460.5|204546.3|204456.3|204558.9|204468.9|204540.3|204450.3|28
1733137810000|2024-12-02 11:10:10|204546.1|204456.1|204544.7|204454.7|204549.2|204459.2|204538.6|204448.6|36
1733137820000|2024-12-02 11:10:20|204543.5|204453.5|204549.7|204459.7|204549.7|204459.7|204541.4|204451.4|38
1733137830000|2024-12-02 11:10:30|204547.3|204457.3|204548.4|204458.4|204549.3|204459.3|204540|204450|36
1733137840000|2024-12-02 11:10:40|204542.1|204452.1|204515.4|204425.4|204542.1|204452.1|204515.1|204425.1|17
1733137850000|2024-12-02 11:10:50|204518|204428|204518.2|204428.2|204518.2|204428.2|204514.9|204424.9|8
1733137860000|2024-12-02 11:11:00|204518.4|204428.4|204602|204512|204602|204512|204518.2|204428.2|24
1733137870000|2024-12-02 11:11:10|204602.8|204512.8|204629.4|204539.4|204637.6|204547.6|204602.8|204512.8|24
1733137880000|2024-12-02 11:11:20|204627.7|204537.7|204630.8|204540.8|204636.1|204546.1|204623|204533|17
1733137890000|2024-12-02 11:11:30|204641.1|204551.1|204611.2|204521.2|204641.1|204551.1|204607|204517|21
1733137900000|2024-12-02 11:11:40|204606.1|204516.1|204585.1|204495.1|204612.4|204522.4|204573.4|204483.4|30
1733137910000|2024-12-02 11:11:50|204585.2|204495.2|204589.6|204499.6|204590.8|204500.8|204582.7|204492.7|24
1733137920000|2024-12-02 11:12:00|204587.8|204497.8|204571.7|204481.7|204592.9|204502.9|204565.8|204475.8|37
1733137930000|2024-12-02 11:12:10|204573.6|204483.6|204568|204478|204573.7|204483.7|204565.3|204475.3|22
1733137940000|2024-12-02 11:12:20|204571|204481|204565.2|204475.2|204573.4|204483.4|204561.2|204471.2|16
1733137950000|2024-12-02 11:12:30|204565.4|204475.4|204565.2|204475.2|204566.3|204476.3|204564.8|204474.8|5
1733137960000|2024-12-02 11:12:40|204565.4|204475.4|204554|204464|204569.3|204479.3|204552.8|204462.8|15
1733137970000|2024-12-02 11:12:50|204555.6|204465.6|204555.3|204465.3|204556.3|204466.3|204555|204465|10
1733137980000|2024-12-02 11:13:00|204555.1|204465.1|204556.3|204466.3|204556.7|204466.7|204555.1|204465.1|4
1733137990000|2024-12-02 11:13:10|204556.5|204466.5|204555.5|204465.5|204556.5|204466.5|204555.5|204465.5|4
1733138000000|2024-12-02 11:13:20|204555.7|204465.7|204539.9|204449.9|204555.7|204465.7|204535.8|204445.8|16
1733138010000|2024-12-02 11:13:30|204541.8|204451.8|204540.8|204450.8|204541.8|204451.8|204537.4|204447.4|10
1733138020000|2024-12-02 11:13:40|204541.2|204451.2|204602.3|204512.3|204602.3|204512.3|204539.8|204449.8|19
1733138030000|2024-12-02 11:13:50|204603|204513|204597.6|204507.6|204610.6|204520.6|204595.5|204505.5|29
1733138040000|2024-12-02 11:14:00|204598.2|204508.2|204591.6|204501.6|204599.1|204509.1|204586.9|204496.9|21
1733138050000|2024-12-02 11:14:10|204594.4|204504.4|204591.4|204501.4|204599.4|204509.4|204589.7|204499.7|12
1733138060000|2024-12-02 11:14:20|204590.5|204500.5|204594.6|204504.6|204595.4|204505.4|204590.4|204500.4|9
1733138070000|2024-12-02 11:14:30|204594|204504|204596.2|204506.2|204596.5|204506.5|204593.7|204503.7|10
1733138080000|2024-12-02 11:14:40|204595.2|204505.2|204595.8|204505.8|204600|204510|204592.6|204502.6|13
1733138090000|2024-12-02 11:14:50|204595.9|204505.9|204588.2|204498.2|204595.9|204505.9|204588.2|204498.2|15
1733138100000|2024-12-02 11:15:00|204590|204500|204592.2|204502.2|204598.2|204508.2|204590|204500|23
1733138110000|2024-12-02 11:15:10|204591|204501|204587|204497|204591|204501|204587|204497|19
1733138120000|2024-12-02 11:15:20|204586.5|204496.5|204571.5|204481.5|204589.2|204499.2|204570.5|204480.5|22
1733138130000|2024-12-02 11:15:30|204571.3|204481.3|204564.9|204474.9|204571.3|204481.3|204559.1|204469.1|19
1733138140000|2024-12-02 11:15:40|204560.5|204470.5|204570.6|204480.6|204570.8|204480.8|204557.7|204467.7|20
1733138150000|2024-12-02 11:15:50|204570.4|204480.4|204567|204477|204570.4|204480.4|204563.2|204473.2|9
1733138160000|2024-12-02 11:16:00|204566.8|204476.8|204566.9|204476.9|204566.9|204476.9|204556|204466|12
1733138170000|2024-12-02 11:16:10|204565.5|204475.5|204657.8|204567.8|204657.9|204567.9|204564.4|204474.4|22
1733138180000|2024-12-02 11:16:20|204657.7|204567.7|204660.1|204570.1|204663.5|204573.5|204657.7|204567.7|14
1733138190000|2024-12-02 11:16:30|204660.9|204570.9|204661.1|204571.1|204661.6|204571.6|204659.6|204569.6|8
1733138200000|2024-12-02 11:16:40|204660.8|204570.8|204655.6|204565.6|204660.8|204570.8|204653.8|204563.8|12
1733138210000|2024-12-02 11:16:50|204657.5|204567.5|204658.1|204568.1|204658.6|204568.6|204657.5|204567.5|7
1733138220000|2024-12-02 11:17:00|204658.8|204568.8|204661.7|204571.7|204662.7|204572.7|204658.8|204568.8|6
1733138230000|2024-12-02 11:17:10|204662.3|204572.3|204661.9|204571.9|204664.6|204574.6|204661.2|204571.2|8
1733138240000|2024-12-02 11:17:20|204663.4|204573.4|204662.6|204572.6|204663.4|204573.4|204662.6|204572.6|8
1733138250000|2024-12-02 11:17:30|204664.2|204574.2|204663.9|204573.9|204667.8|204577.8|204663.9|204573.9|7
1733138270000|2024-12-02 11:17:50|204665.2|204575.2|204662|204572|204666|204576|204660.3|204570.3|6
1733138280000|2024-12-02 11:18:00|204662.2|204572.2|204663.4|204573.4|204663.4|204573.4|204662.2|204572.2|3
1733138290000|2024-12-02 11:18:10|204660|204570|204659.8|204569.8|204662.2|204572.2|204659.2|204569.2|4
1733138300000|2024-12-02 11:18:20|204657|204567|204659.6|204569.6|204660.4|204570.4|204655.1|204565.1|6
1733138310000|2024-12-02 11:18:30|204656.3|204566.3|204658.3|204568.3|204658.3|204568.3|204656.3|204566.3|4
1733138320000|2024-12-02 11:18:40|204658.4|204568.4|204638.9|204548.9|204658.4|204568.4|204627.9|204537.9|16
1733138330000|2024-12-02 11:18:50|204639.1|204549.1|204633|204543|204639.1|204549.1|204631.2|204541.2|18
1733138340000|2024-12-02 11:19:00|204633.2|204543.2|204624.6|204534.6|204633.2|204543.2|204620|204530|8
1733138350000|2024-12-02 11:19:10|204625.3|204535.3|204621.9|204531.9|204625.3|204535.3|204618.5|204528.5|6
1733138360000|2024-12-02 11:19:20|204623.5|204533.5|204626.3|204536.3|204629.4|204539.4|204623.5|204533.5|10
1733138370000|2024-12-02 11:19:30|204625.7|204535.7|204623.8|204533.8|204627.2|204537.2|204623.8|204533.8|19
1733138380000|2024-12-02 11:19:40|204623.9|204533.9|204605.9|204555.9|204625.9|204555.9|204598|204533|14
1733138390000|2024-12-02 11:19:50|204605.8|204555.8|204625.8|204535.8|204625.8|204555.8|204605.8|204535.8|2
1733138400000|2024-12-02 11:20:00|204623.5|204533.5|204615.9|204525.9|204623.5|204533.5|204597.8|204507.8|14
1733138410000|2024-12-02 11:20:10|204617.1|204527.1|204617.6|204527.6|204618.5|204528.5|204613.2|204523.2|9
1733138420000|2024-12-02 11:20:20|204616|204526|204615.6|204525.6|204617.3|204527.3|204614.6|204524.6|5
1733138440000|2024-12-02 11:20:40|204614.7|204524.7|204614.7|204524.7|204614.7|204524.7|204614.7|204524.7|1
1733138450000|2024-12-02 11:20:50|204615|204525|204617.7|204527.7|204618.7|204528.7|204615|204525|5
1733138460000|2024-12-02 11:21:00|204617.5|204527.5|204610.4|204520.4|204617.5|204527.5|204609.2|204519.2|11
1733138470000|2024-12-02 11:21:10|204610.6|204520.6|204570.2|204480.2|204610.6|204520.6|204570.2|204480.2|12
1733138480000|2024-12-02 11:21:20|204568|204478|204564.5|204474.5|204579.4|204489.4|204562|204472|21
1733138490000|2024-12-02 11:21:30|204565.6|204475.6|204525.2|204435.2|204565.6|204475.6|204523.6|204433.6|22
1733138500000|2024-12-02 11:21:40|204524.8|204434.8|204529|204439|204529.1|204439.1|204520.2|204430.2|16
1733138510000|2024-12-02 11:21:50|204528.2|204438.2|204528.5|204438.5|204528.5|204438.5|204528.2|204438.2|2
1733138520000|2024-12-02 11:22:00|204525.9|204435.9|204536.1|204446.1|204536.1|204446.1|204525.9|204435.9|8
1733138530000|2024-12-02 11:22:10|204536.7|204446.7|204554.2|204464.2|204554.2|204464.2|204536.7|204446.7|4
1733138540000|2024-12-02 11:22:20|204554|204464|204551.9|204461.9|204555|204465|204550.9|204460.9|16
1733138550000|2024-12-02 11:22:30|204549.9|204459.9|204556|204466|204556.6|204466.6|204549.7|204459.7|11
1733138560000|2024-12-02 11:22:40|204556.1|204466.1|204524.8|204434.8|204556.5|204466.5|204522.8|204432.8|22
1733138570000|2024-12-02 11:22:50|204525|204435|204566|204476|204569.5|204479.5|204521.5|204431.5|23
1733138580000|2024-12-02 11:23:00|204566.2|204476.2|204612.4|204522.4|204612.4|204522.4|204564.4|204474.4|18
1733138590000|2024-12-02 11:23:10|204612.3|204522.3|204610.9|204520.9|204614.4|204524.4|204609.6|204519.6|14
1733138600000|2024-12-02 11:23:20|204611.1|204521.1|204649.2|204559.2|204650.4|204560.4|204611.1|204521.1|23
1733138610000|2024-12-02 11:23:30|204647.3|204557.3|204673.4|204583.4|204678.2|204588.2|204645.7|204555.7|21
1733138620000|2024-12-02 11:23:40|204674.1|204584.1|204690.8|204600.8|204695.6|204605.6|204673.7|204583.7|25
1733138630000|2024-12-02 11:23:50|204688.2|204598.2|204693.9|204603.9|204693.9|204603.9|204682.9|204592.9|23
1733138640000|2024-12-02 11:24:00|204685.4|204595.4|204683.4|204593.4|204691.1|204601.1|204681.2|204591.2|25
1733138650000|2024-12-02 11:24:10|204684.1|204594.1|204687.2|204597.2|204687.8|204597.8|204670.2|204580.2|29
1733138660000|2024-12-02 11:24:20|204686.2|204596.2|204690.5|204600.5|204692|204602|204678.7|204588.7|25
1733138670000|2024-12-02 11:24:30|204687.6|204597.6|204694.1|204604.1|204696.2|204606.2|204687.6|204597.6|10
1733138680000|2024-12-02 11:24:40|204690.5|204600.5|204674.9|204584.9|204695.6|204605.6|204674.9|204584.9|20
1733138690000|2024-12-02 11:24:50|204676.5|204586.5|204657.1|204567.1|204684.8|204594.8|204653.9|204563.9|25
1733138700000|2024-12-02 11:25:00|204652.3|204562.3|204701.5|204611.5|204701.5|204611.5|204651.6|204561.6|15
1733138710000|2024-12-02 11:25:10|204701.3|204611.3|204668.2|204578.2|204704.5|204614.5|204665.8|204575.8|25
1733138720000|2024-12-02 11:25:20|204668.8|204578.8|204644.9|204554.9|204668.8|204578.8|204640.1|204550.1|17
1733138730000|2024-12-02 11:25:30|204646.2|204556.2|204617.9|204527.9|204646.2|204556.2|204609.9|204519.9|26
1733138740000|2024-12-02 11:25:40|204616.6|204526.6|204612.7|204522.7|204616.6|204526.6|204604|204514|14
1733138750000|2024-12-02 11:25:50|204612.2|204522.2|204609.5|204519.5|204612.2|204522.2|204609.4|204519.4|5
1733138760000|2024-12-02 11:26:00|204609.9|204519.9|204604.9|204514.9|204609.9|204519.9|204598|204508|17
1733138770000|2024-12-02 11:26:10|204605.6|204515.6|204607.4|204517.4|204607.5|204517.5|204602.7|204512.7|8
1733138780000|2024-12-02 11:26:20|204601.8|204511.8|204642.4|204552.4|204642.4|204552.4|204593.9|204503.9|21
1733138790000|2024-12-02 11:26:30|204651.6|204561.6|204664.3|204574.3|204664.3|204574.3|204650.3|204560.3|24
1733138800000|2024-12-02 11:26:40|204662.8|204572.8|204687.7|204597.7|204687.7|204597.7|204653|204563|19
1733138810000|2024-12-02 11:26:50|204690|204600|204681.4|204591.4|204692.6|204602.6|204681.4|204591.4|14
1733138820000|2024-12-02 11:27:00|204684.4|204594.4|204721.6|204631.6|204730.9|204640.9|204684.4|204594.4|32
1733138830000|2024-12-02 11:27:10|204718.5|204628.5|204719.5|204629.5|204723.9|204633.9|204717.1|204627.1|28
1733138840000|2024-12-02 11:27:20|204721.9|204631.9|204727.8|204637.8|204729.1|204639.1|204720.1|204630.1|22
1733138850000|2024-12-02 11:27:30|204726.6|204636.6|204724.4|204634.4|204726.6|204636.6|204718.7|204628.7|14
1733138860000|2024-12-02 11:27:40|204724.5|204634.5|204737.1|204647.1|204737.1|204647.1|204722.6|204632.6|23
1733138870000|2024-12-02 11:27:50|204736.5|204646.5|204736.5|204646.5|204736.6|204646.6|204731.6|204641.6|8
1733138880000|2024-12-02 11:28:00|204736.8|204646.8|204722.5|204632.5|204736.8|204646.8|204718|204628|27
1733138890000|2024-12-02 11:28:10|204715.1|204625.1|204724.4|204634.4|204725.2|204635.2|204715.1|204625.1|18
1733138900000|2024-12-02 11:28:20|204724.1|204634.1|204740.3|204650.3|204753.8|204663.8|204724.1|204634.1|25
1733138910000|2024-12-02 11:28:30|204723.6|204633.6|204718.8|204628.8|204735.4|204645.4|204716.3|204626.3|20
1733138920000|2024-12-02 11:28:40|204718.3|204628.3|204719.1|204629.1|204721.9|204631.9|204710.7|204620.7|22
1733138930000|2024-12-02 11:28:50|204718.7|204628.7|204706.8|204616.8|204719.5|204629.5|204702.4|204612.4|21
1733138940000|2024-12-02 11:29:00|204702.4|204612.4|204680.2|204590.2|204709.4|204619.4|204667.8|204577.8|31
1733138950000|2024-12-02 11:29:10|204674.9|204584.9|204676.9|204586.9|204679|204589|204674.9|204584.9|14
1733138960000|2024-12-02 11:29:20|204678.2|204588.2|204673.8|204583.8|204683.9|204593.9|204668.5|204578.5|24
1733138970000|2024-12-02 11:29:30|204673.7|204583.7|204673.2|204583.2|204675.9|204585.9|204665.5|204575.5|27
1733138980000|2024-12-02 11:29:40|204672.9|204582.9|204672.6|204582.6|204676.3|204586.3|204669|204579|29
1733138990000|2024-12-02 11:29:50|204673.6|204583.6|204721|204631|204722.1|204632.1|204673.2|204583.2|26
1733139000000|2024-12-02 11:30:00|204722.9|204632.9|204729|204639|204736.9|204646.9|204715.7|204625.7|23
1733139010000|2024-12-02 11:30:10|204728.7|204638.7|204724.7|204634.7|204734|204644|204723.4|204633.4|28
1733139020000|2024-12-02 11:30:20|204724.6|204634.6|204723.7|204633.7|204724.6|204634.6|204719.9|204629.9|18
1733139030000|2024-12-02 11:30:30|204723.9|204633.9|204787.1|204697.1|204791.3|204701.3|204700.7|204610.7|25
1733139040000|2024-12-02 11:30:40|204786.8|204696.8|204764.3|204674.3|204786.8|204696.8|204764.3|204674.3|28
1733139050000|2024-12-02 11:30:50|204764.1|204674.1|204734.5|204644.5|204768.7|204678.7|204727.4|204637.4|18
1733139060000|2024-12-02 11:31:00|204739.8|204649.8|204746.1|204656.1|204746.6|204656.6|204739.8|204649.8|12
1733139070000|2024-12-02 11:31:10|204745.8|204655.8|204741.6|204651.6|204746|204656|204739.6|204649.6|26
1733139080000|2024-12-02 11:31:20|204741.7|204651.7|204741.2|204651.2|204745.6|204655.6|204740.9|204650.9|11
1733139090000|2024-12-02 11:31:30|204741|204651|204731.7|204641.7|204745.6|204655.6|204731.7|204641.7|15
1733139100000|2024-12-02 11:31:40|204735.6|204645.6|204736|204646|204738|204648|204730.3|204640.3|16
1733139110000|2024-12-02 11:31:50|204735.7|204645.7|204743.7|204653.7|204747.3|204657.3|204715.4|204625.4|15
1733139120000|2024-12-02 11:32:00|204743.5|204653.5|204736.4|204646.4|204743.7|204653.7|204735.7|204645.7|11
1733139130000|2024-12-02 11:32:10|204736.6|204646.6|204740.6|204650.6|204741.4|204651.4|204736.6|204646.6|11
1733139140000|2024-12-02 11:32:20|204740.5|204650.5|204739.3|204649.3|204740.5|204650.5|204738.2|204648.2|12
1733139150000|2024-12-02 11:32:30|204739.4|204649.4|204739|204649|204740.1|204650.1|204735.3|204645.3|12
1733139160000|2024-12-02 11:32:40|204737.6|204647.6|204773.8|204683.8|204778.8|204688.8|204731.5|204641.5|18
1733139170000|2024-12-02 11:32:50|204774.2|204684.2|204778.4|204688.4|204778.4|204688.4|204774|204684|10
1733139180000|2024-12-02 11:33:00|204778.6|204688.6|204780.8|204690.8|204780.8|204690.8|204776|204686|8
1733139190000|2024-12-02 11:33:10|204778.3|204688.3|204776.3|204686.3|204779.3|204689.3|204775.3|204685.3|9
1733139200000|2024-12-02 11:33:20|204776.5|204686.5|204779.8|204689.8|204779.8|204689.8|204775.1|204685.1|14
1733139210000|2024-12-02 11:33:30|204776|204686|204724.2|204634.2|204782.3|204692.3|204724.2|204634.2|27
1733139220000|2024-12-02 11:33:40|204725.2|204635.2|204728.2|204638.2|204730.6|204640.6|204724.1|204634.1|12
1733139230000|2024-12-02 11:33:50|204728.4|204638.4|204727.8|204637.8|204730.7|204640.7|204727.5|204637.5|12
1733139240000|2024-12-02 11:34:00|204727.7|204637.7|204727.8|204637.8|204730.7|204640.7|204726.1|204636.1|13
1733139250000|2024-12-02 11:34:10|204725|204635|204698.3|204608.3|204729.2|204639.2|204698.3|204608.3|18
1733139260000|2024-12-02 11:34:20|204701.5|204611.5|204700.4|204610.4|204702.8|204612.8|204699.4|204609.4|25
1733139270000|2024-12-02 11:34:30|204697.9|204607.9|204693.1|204603.1|204700.1|204610.1|204689.4|204599.4|26
1733139280000|2024-12-02 11:34:40|204692.3|204602.3|204696.8|204606.8|204701.6|204611.6|204689.8|204599.8|21
1733139290000|2024-12-02 11:34:50|204697|204607|204699.4|204609.4|204699.8|204609.8|204692.9|204602.9|13
1733139300000|2024-12-02 11:35:00|204698.4|204608.4|204693.3|204603.3|204698.4|204608.4|204686|204596|16
1733139310000|2024-12-02 11:35:10|204694|204604|204699|204609|204699.5|204609.5|204690.2|204600.2|21
1733139320000|2024-12-02 11:35:20|204699.1|204609.1|204693.2|204603.2|204699.1|204609.1|204693.2|204603.2|11
1733139330000|2024-12-02 11:35:30|204685.9|204595.9|204782.7|204692.7|204784.7|204694.7|204685.9|204595.9|25
1733139340000|2024-12-02 11:35:40|204784.8|204694.8|204790.9|204700.9|204790.9|204700.9|204776.5|204686.5|15
1733139350000|2024-12-02 11:35:50|204791.1|204701.1|204791.7|204701.7|204792.4|204702.4|204786.7|204696.7|20
1733139360000|2024-12-02 11:36:00|204792.7|204702.7|204807.2|204717.2|204808.4|204718.4|204792.7|204702.7|17
1733139370000|2024-12-02 11:36:10|204808.2|204718.2|204810.6|204720.6|204811.6|204721.6|204801.2|204711.2|23
1733139380000|2024-12-02 11:36:20|204807.6|204717.6|204801.7|204711.7|204808.2|204718.2|204800.4|204710.4|19
1733139390000|2024-12-02 11:36:30|204807.2|204717.2|204809.4|204719.4|204811.1|204721.1|204804.3|204714.3|26
1733139400000|2024-12-02 11:36:40|204809.3|204719.3|204802.4|204712.4|204809.5|204719.5|204802.2|204712.2|17
1733139410000|2024-12-02 11:36:50|204802.6|204712.6|204807.6|204717.6|204809.8|204719.8|204801.8|204711.8|15
1733139420000|2024-12-02 11:37:00|204806.9|204716.9|204809.2|204719.2|204809.9|204719.9|204804.9|204714.9|22
1733139430000|2024-12-02 11:37:10|204809.7|204719.7|204806.5|204716.5|204811.9|204721.9|204806.5|204716.5|20
1733139440000|2024-12-02 11:37:20|204805.9|204715.9|204804.1|204714.1|204811|204721|204803.4|204713.4|20
1733139450000|2024-12-02 11:37:30|204804.4|204714.4|204806.5|204716.5|204810.2|204720.2|204804.4|204714.4|15
1733139460000|2024-12-02 11:37:40|204806.7|204716.7|204805.8|204715.8|204807.3|204717.3|204803.4|204713.4|12
1733139470000|2024-12-02 11:37:50|204806|204716|204806.9|204716.9|204810.9|204720.9|204805.4|204715.4|16
1733139480000|2024-12-02 11:38:00|204807.1|204717.1|204725.5|204635.5|204807.2|204717.2|204725.5|204635.5|17
1733139490000|2024-12-02 11:38:10|204722.3|204632.3|204721.5|204631.5|204727.5|204637.5|204718|204628|18
1733139500000|2024-12-02 11:38:20|204721.3|204631.3|204727.6|204637.6|204729|204639|204721.3|204631.3|17
1733139510000|2024-12-02 11:38:30|204727.4|204637.4|204728.7|204638.7|204728.7|204638.7|204727.3|204637.3|13
1733139520000|2024-12-02 11:38:40|204724.6|204634.6|204721.9|204631.9|204725.5|204635.5|204721.9|204631.9|6
1733139530000|2024-12-02 11:38:50|204724.2|204634.2|204729.5|204639.5|204729.6|204639.6|204724.2|204634.2|6
1733139540000|2024-12-02 11:39:00|204730.1|204640.1|204780.6|204690.6|204780.7|204690.7|204729.7|204639.7|21
1733139550000|2024-12-02 11:39:10|204780.4|204690.4|204809.2|204719.2|204809.2|204719.2|204760.2|204670.2|19
1733139560000|2024-12-02 11:39:20|204808.7|204718.7|204810.4|204720.4|204811|204721|204807.7|204717.7|13
1733139570000|2024-12-02 11:39:30|204811.2|204721.2|204810.4|204720.4|204811.2|204721.2|204809.2|204719.2|12
1733139580000|2024-12-02 11:39:40|204810.6|204720.6|204805.2|204715.2|204810.6|204720.6|204805|204715|19
1733139590000|2024-12-02 11:39:50|204809.5|204719.5|204798.8|204748.8|204813.4|204752.7|204797.7|204719.1|15
1733139600000|2024-12-02 11:40:00|204797.6|204747.6|204814.6|204724.6|204814.6|204749.2|204794.2|204724.6|17
1733139610000|2024-12-02 11:40:10|204819.8|204729.8|204810.2|204720.2|204819.8|204729.8|204809.9|204719.9|16
1733139620000|2024-12-02 11:40:20|204810|204720|204810|204720|204810.2|204720.2|204806.5|204716.5|17
1733139630000|2024-12-02 11:40:30|204809.8|204719.8|204777.2|204687.2|204810|204720|204773.7|204683.7|16
1733139640000|2024-12-02 11:40:40|204777|204687|204779.3|204689.3|204780.2|204690.2|204777|204687|13
1733139650000|2024-12-02 11:40:50|204779.1|204689.1|204779.1|204689.1|204779.3|204689.3|204779.1|204689.1|3
1733139660000|2024-12-02 11:41:00|204779.6|204689.6|204779.5|204689.5|204781.5|204691.5|204774.3|204684.3|13
1733139670000|2024-12-02 11:41:10|204779.4|204689.4|204779.2|204689.2|204781.2|204691.2|204778.1|204688.1|11
1733139680000|2024-12-02 11:41:20|204777.3|204687.3|204776.6|204686.6|204777.3|204687.3|204772.3|204682.3|14
1733139690000|2024-12-02 11:41:30|204776.8|204686.8|204776.6|204686.6|204776.8|204686.8|204775.7|204685.7|3
1733139700000|2024-12-02 11:41:40|204777.2|204687.2|204776.6|204686.6|204782.1|204692.1|204776.1|204686.1|19
1733139710000|2024-12-02 11:41:50|204777.4|204687.4|204772.6|204682.6|204790.3|204700.3|204772.6|204682.6|13
1733139720000|2024-12-02 11:42:00|204773.2|204683.2|204762|204672|204773.2|204683.2|204751.1|204661.1|32
1733139730000|2024-12-02 11:42:10|204762.7|204672.7|204763.8|204673.8|204763.8|204673.8|204759|204669|18
1733139740000|2024-12-02 11:42:20|204764|204674|204762.9|204672.9|204764|204674|204758.5|204668.5|19
1733139750000|2024-12-02 11:42:30|204762.8|204672.8|204768|204678|204771.1|204681.1|204762.8|204672.8|16
1733139760000|2024-12-02 11:42:40|204757.6|204667.6|204765.5|204675.5|204767.9|204677.9|204757.3|204667.3|19
1733139770000|2024-12-02 11:42:50|204765.3|204675.3|204765.3|204675.3|204765.5|204675.5|204764.1|204674.1|10
1733139780000|2024-12-02 11:43:00|204766|204676|204767.1|204677.1|204768.7|204678.7|204765.5|204675.5|12
1733139790000|2024-12-02 11:43:10|204767.3|204677.3|204768.2|204678.2|204771|204681|204766.2|204676.2|9
1733139800000|2024-12-02 11:43:20|204772|204682|204783.9|204693.9|204783.9|204693.9|204772|204682|15
1733139810000|2024-12-02 11:43:30|204783.5|204693.5|204782.9|204692.9|204790.7|204700.7|204781.1|204691.1|19
1733139820000|2024-12-02 11:43:40|204780.6|204690.6|204787.5|204697.5|204787.5|204697.5|204780.6|204690.6|15
1733139830000|2024-12-02 11:43:50|204786.5|204696.5|204785.2|204695.2|204789.1|204699.1|204782.2|204692.2|26
1733139840000|2024-12-02 11:44:00|204785.4|204695.4|204778.8|204688.8|204785.7|204695.7|204776.3|204686.3|22
1733139850000|2024-12-02 11:44:10|204777.8|204687.8|204774.4|204684.4|204777.8|204687.8|204773.8|204683.8|11
1733139860000|2024-12-02 11:44:20|204774.6|204684.6|204773.7|204683.7|204774.6|204684.6|204773.5|204683.5|4
1733139870000|2024-12-02 11:44:30|204773.5|204683.5|204738.1|204648.1|204774.6|204684.6|204733.1|204643.1|15
1733139880000|2024-12-02 11:44:40|204738.9|204648.9|204740.6|204650.6|204741.2|204651.2|204730.2|204640.2|15
1733139890000|2024-12-02 11:44:50|204739.8|204649.8|204738.3|204648.3|204739.8|204649.8|204738.1|204648.1|7
1733139900000|2024-12-02 11:45:00|204736.7|204646.7|204727.5|204637.5|204739|204649|204725.4|204635.4|12
1733139910000|2024-12-02 11:45:10|204727.4|204637.4|204727.4|204637.4|204728.7|204638.7|204722.8|204632.8|16
1733139920000|2024-12-02 11:45:20|204727.9|204637.9|204739.3|204649.3|204740.3|204650.3|204727.5|204637.5|13
1733139930000|2024-12-02 11:45:30|204737.7|204647.7|204739.5|204649.5|204742.1|204652.1|204732.9|204642.9|14
1733139940000|2024-12-02 11:45:40|204740.2|204650.2|204740.7|204650.7|204741.7|204651.7|204740.2|204650.2|4
1733139950000|2024-12-02 11:45:50|204740.9|204650.9|204738.4|204648.4|204740.9|204650.9|204733.4|204643.4|10
1733139960000|2024-12-02 11:46:00|204739.4|204649.4|204730.2|204640.2|204739.9|204649.9|204726.2|204636.2|19
1733139970000|2024-12-02 11:46:10|204731.6|204641.6|204730.5|204640.5|204731.6|204641.6|204725.8|204635.8|18
1733139980000|2024-12-02 11:46:20|204730.9|204640.9|204733.8|204643.8|204741.8|204651.8|204729.5|204639.5|18
1733139990000|2024-12-02 11:46:30|204733.6|204643.6|204797.3|204707.3|204797.6|204707.6|204733.1|204643.1|18
1733140000000|2024-12-02 11:46:40|204787.6|204697.6|204817.8|204727.8|204819.1|204729.1|204787.6|204697.6|28
1733140010000|2024-12-02 11:46:50|204815.8|204725.8|204819.8|204729.8|204819.8|204729.8|204815.4|204725.4|10
1733140020000|2024-12-02 11:47:00|204822.6|204732.6|204818.7|204728.7|204825|204735|204818.1|204728.1|27
1733140030000|2024-12-02 11:47:10|204819.2|204729.2|204812.4|204722.4|204819.2|204729.2|204811.9|204721.9|18
1733140040000|2024-12-02 11:47:20|204811.9|204721.9|204812.4|204722.4|204814.2|204724.2|204811.8|204721.8|20
1733140050000|2024-12-02 11:47:30|204813.2|204723.2|204806.5|204716.5|204813.3|204723.3|204806.5|204716.5|25
1733140060000|2024-12-02 11:47:40|204805.9|204715.9|204806.4|204716.4|204807.7|204717.7|204805.4|204715.4|23
1733140070000|2024-12-02 11:47:50|204805.5|204715.5|204806.5|204716.5|204806.8|204716.8|204799.9|204709.9|18
1733140080000|2024-12-02 11:48:00|204806.6|204716.6|204803.7|204713.7|204812.5|204722.5|204800.7|204710.7|21
1733140090000|2024-12-02 11:48:10|204804|204714|204779.4|204689.4|204804.9|204714.9|204777.5|204687.5|22
1733140100000|2024-12-02 11:48:20|204779.6|204689.6|204778.4|204688.4|204783.3|204693.3|204776.6|204686.6|16
1733140110000|2024-12-02 11:48:30|204778.2|204688.2|204777.6|204687.6|204780|204690|204777.4|204687.4|8
1733140120000|2024-12-02 11:48:40|204776.3|204686.3|204774.5|204684.5|204776.3|204686.3|204774.5|204684.5|4
1733140130000|2024-12-02 11:48:50|204773.5|204683.5|204770.5|204680.5|204774|204684|204769.3|204679.3|8
1733140140000|2024-12-02 11:49:00|204773.4|204683.4|204772.7|204682.7|204773.7|204683.7|204770.6|204680.6|13
1733140150000|2024-12-02 11:49:10|204772.9|204682.9|204799.4|204709.4|204799.4|204709.4|204770.5|204680.5|18
1733140160000|2024-12-02 11:49:20|204798.2|204708.2|204800.4|204710.4|204801.5|204711.5|204792.3|204702.3|35
1733140170000|2024-12-02 11:49:30|204801.9|204711.9|204805.2|204715.2|204807.4|204717.4|204794.8|204704.8|27
1733140180000|2024-12-02 11:49:40|204805.4|204715.4|204803.5|204713.5|204807|204717|204800.3|204710.3|20
1733140190000|2024-12-02 11:49:50|204802.4|204712.4|204782.3|204692.3|204802.4|204712.4|204776.7|204686.7|19
1733140200000|2024-12-02 11:50:00|204783.9|204693.9|204806.2|204716.2|204806.2|204716.2|204783.9|204693.9|26
1733140210000|2024-12-02 11:50:10|204805.6|204715.6|204805.8|204715.8|204807.8|204717.8|204804|204714|32
1733140220000|2024-12-02 11:50:20|204807|204717|204806.2|204716.2|204807.9|204717.9|204805.3|204715.3|18
1733140230000|2024-12-02 11:50:30|204806.7|204716.7|204812.8|204722.8|204815.2|204725.2|204804.7|204714.7|25
1733140240000|2024-12-02 11:50:40|204815.8|204725.8|204812|204722|204816.6|204726.6|204809.3|204719.3|22
1733140250000|2024-12-02 11:50:50|204814.3|204724.3|204810|204720|204815.2|204725.2|204806.6|204716.6|20
1733140260000|2024-12-02 11:51:00|204809|204719|204808.2|204718.2|204812.7|204722.7|204808.1|204718.1|17
1733140270000|2024-12-02 11:51:10|204808.1|204718.1|204805.2|204715.2|204813.7|204723.7|204804.3|204714.3|23
1733140280000|2024-12-02 11:51:20|204804.8|204714.8|204805.4|204715.4|204806.7|204716.7|204804|204714|23
1733140290000|2024-12-02 11:51:30|204805.6|204715.6|204810.4|204720.4|204815.4|204725.4|204805.4|204715.4|21
1733140300000|2024-12-02 11:51:40|204812.6|204722.6|204813.4|204723.4|204815.5|204725.5|204811.2|204721.2|14
1733140310000|2024-12-02 11:51:50|204811.9|204721.9|204772.2|204682.2|204811.9|204721.9|204762.9|204672.9|26
1733140320000|2024-12-02 11:52:00|204770.2|204680.2|204767.5|204677.5|204775.5|204685.5|204767|204677|23
1733140330000|2024-12-02 11:52:10|204767.3|204677.3|204768.6|204678.6|204768.6|204678.6|204767.3|204677.3|5
1733140340000|2024-12-02 11:52:20|204770|204680|204773.2|204683.2|204780.1|204690.1|204769.7|204679.7|17
1733140350000|2024-12-02 11:52:30|204773|204683|204772.2|204682.2|204776|204686|204771.8|204681.8|8
1733140360000|2024-12-02 11:52:40|204772|204682|204774.3|204684.3|204780.9|204690.9|204772|204682|13
1733140370000|2024-12-02 11:52:50|204774.5|204684.5|204781|204691|204781.6|204691.6|204768.3|204678.3|19
1733140380000|2024-12-02 11:53:00|204782.9|204692.9|204778.6|204688.6|204783.9|204693.9|204777.4|204687.4|16
1733140390000|2024-12-02 11:53:10|204781.6|204691.6|204787.1|204697.1|204787.1|204697.1|204780.1|204690.1|10
1733140400000|2024-12-02 11:53:20|204785.6|204695.6|204789.7|204699.7|204789.9|204699.9|204782.2|204692.2|16
1733140410000|2024-12-02 11:53:30|204786.9|204696.9|204846.2|204756.2|204855.5|204786.5|204785.1|204695.1|30
1733140420000|2024-12-02 11:53:40|204851.7|204761.7|204840.1|204750.1|204851.7|204761.7|204839.6|204749.6|30
1733140430000|2024-12-02 11:53:50|204838.9|204748.9|204842.7|204752.7|204844.3|204754.3|204838.9|204748.9|21
1733140440000|2024-12-02 11:54:00|204843.7|204753.7|204853.7|204763.7|204864.5|204774.5|204842.8|204752.8|33
1733140450000|2024-12-02 11:54:10|204852.8|204762.8|204852.5|204762.5|204857.5|204767.5|204852.5|204762.5|12
1733140460000|2024-12-02 11:54:20|204853.8|204763.8|204777.5|204687.5|204856.9|204766.9|204777.5|204687.5|17
1733140470000|2024-12-02 11:54:30|204765.1|204675.1|204714.1|204624.1|204773.8|204683.8|204705.8|204615.8|33
1733140480000|2024-12-02 11:54:40|204713.9|204623.9|204715.1|204625.1|204763.9|204704.4|204706.6|204616.6|33
1733140490000|2024-12-02 11:54:50|204715.7|204625.7|204721.9|204631.9|204724.6|204634.6|204715.7|204625.7|30
1733140500000|2024-12-02 11:55:00|204721.8|204631.8|204721.3|204631.3|204722.7|204632.7|204721.3|204631.3|16
1733140510000|2024-12-02 11:55:10|204721.4|204631.4|204714|204624|204721.7|204631.7|204709.4|204619.4|24
1733140520000|2024-12-02 11:55:20|204713.9|204623.9|204713.5|204623.5|204713.9|204623.9|204706.6|204616.6|25
1733140530000|2024-12-02 11:55:30|204713.7|204623.7|204666.9|204576.9|204715.3|204625.3|204665.2|204575.2|19
1733140540000|2024-12-02 11:55:40|204671.7|204581.7|204691.3|204601.3|204693|204603|204670.9|204580.9|24
1733140550000|2024-12-02 11:55:50|204692.9|204602.9|204716.7|204626.7|204721.1|204631.1|204692.9|204602.9|18
1733140560000|2024-12-02 11:56:00|204716.9|204626.9|204717.6|204627.6|204721|204631|204713.8|204623.8|26
1733140570000|2024-12-02 11:56:10|204718|204628|204719.8|204629.8|204724.1|204634.1|204715.9|204625.9|28
1733140580000|2024-12-02 11:56:20|204720|204630|204718.2|204628.2|204722.4|204632.4|204717.9|204627.9|17
1733140590000|2024-12-02 11:56:30|204718.4|204628.4|204724.8|204634.8|204728.3|204638.3|204711.8|204621.8|31
1733140600000|2024-12-02 11:56:40|204724|204634|204721.5|204631.5|204724|204634|204719.9|204629.9|10
1733140610000|2024-12-02 11:56:50|204721.3|204631.3|204722.9|204632.9|204722.9|204632.9|204717.7|204627.7|15
1733140620000|2024-12-02 11:57:00|204722.7|204632.7|204721.9|204631.9|204726|204636|204708.8|204618.8|18
1733140630000|2024-12-02 11:57:10|204723.8|204633.8|204721.1|204631.1|204723.8|204633.8|204716.9|204626.9|19
1733140640000|2024-12-02 11:57:20|204721.3|204631.3|204720.9|204630.9|204725.6|204635.6|204719.8|204629.8|26
1733140650000|2024-12-02 11:57:30|204723.8|204633.8|204696.2|204606.2|204725|204635|204691.9|204601.9|27
1733140660000|2024-12-02 11:57:40|204694|204604|204692.8|204602.8|204699.6|204609.6|204688.2|204598.2|24
1733140670000|2024-12-02 11:57:50|204691.5|204601.5|204697.7|204607.7|204697.7|204607.7|204685.8|204595.8|32
1733140680000|2024-12-02 11:58:00|204692.7|204602.7|204699.9|204609.9|204699.9|204609.9|204686.1|204596.1|30
1733140690000|2024-12-02 11:58:10|204697|204607|204691|204601|204699.9|204609.9|204684.8|204594.8|24
1733140700000|2024-12-02 11:58:20|204692|204602|204690.1|204600.1|204696.1|204606.1|204687.2|204597.2|13
1733140710000|2024-12-02 11:58:30|204695.3|204605.3|204695.2|204605.2|204697.4|204607.4|204690|204600|28
1733140720000|2024-12-02 11:58:40|204694.8|204604.8|204677.7|204627.7|204698.4|204627.8|204673.2|204604.5|18
1733140730000|2024-12-02 11:58:50|204675.5|204625.5|204582.5|204532.5|204677.4|204627.4|204582.4|204532.4|28
1733140740000|2024-12-02 11:59:00|204582.1|204532.1|204592.1|204502.1|204598.1|204532.1|204582.1|204501.5|23
1733140750000|2024-12-02 11:59:10|204574.8|204524.8|204587|204537|204592.2|204542.2|204573.8|204523.8|16
1733140760000|2024-12-02 11:59:20|204585.2|204535.2|204593.6|204543.6|204597.2|204547.2|204585.2|204535.2|15
1733140770000|2024-12-02 11:59:30|204592.5|204542.5|204638.3|204588.3|204639.5|204589.5|204592.3|204542.3|19
1733140780000|2024-12-02 11:59:40|204636.7|204586.7|204637.7|204587.7|204637.7|204587.7|204629.6|204579.6|18
1733140790000|2024-12-02 11:59:50|204638|204588|204635.9|204585.9|204640|204590|204631|204581|18
1733140800000|2024-12-02 12:00:00|204648.4|204558.4|204580.6|204530.6|204648.4|204558.4|204568.7|204518.7|36
1733140810000|2024-12-02 12:00:10|204578.8|204528.8|204594.8|204504.8|204596.9|204530.7|204569.5|204501.3|27
1733140820000|2024-12-02 12:00:20|204595.9|204505.9|204587.9|204497.9|204596.3|204506.3|204579.8|204489.8|26
1733140830000|2024-12-02 12:00:30|204588|204498|204510.7|204460.7|204588|204498|204494.4|204444.4|33
1733140840000|2024-12-02 12:00:40|204512|204462|204554|204464|204558|204486.4|204508.2|204423.3|36
1733140850000|2024-12-02 12:00:50|204554.3|204464.3|204624.9|204534.9|204624.9|204534.9|204549.7|204460.7|32
1733140860000|2024-12-02 12:01:00|204624.6|204534.6|204634.5|204544.5|204641.2|204579.4|204612.8|204522.8|35
1733140870000|2024-12-02 12:01:10|204636.4|204546.4|204629.3|204539.3|204637.6|204547.6|204616.5|204526.5|29
1733140880000|2024-12-02 12:01:20|204629.9|204539.9|204614.8|204524.8|204633.5|204543.5|204614.8|204524.8|22
1733140890000|2024-12-02 12:01:30|204616|204526|204648.9|204558.9|204653.1|204563.1|204616|204526|33
1733140900000|2024-12-02 12:01:40|204649|204559|204634.4|204584.4|204659.4|204588.6|204634.4|204556.1|38
1733140910000|2024-12-02 12:01:50|204655.6|204565.6|204645.1|204555.1|204655.6|204565.6|204638.1|204548.1|35
1733140920000|2024-12-02 12:02:00|204651.5|204561.5|204645.1|204555.1|204651.5|204561.5|204634.9|204544.9|32
1733140930000|2024-12-02 12:02:10|204643.1|204553.1|204641.6|204551.6|204650.6|204560.6|204641.6|204551.6|28
1733140940000|2024-12-02 12:02:20|204642|204552|204645.6|204555.6|204649.6|204559.6|204638|204548|34
1733140950000|2024-12-02 12:02:30|204680.9|204630.9|204775.6|204685.6|204778|204700|204674.9|204624.9|37
1733140960000|2024-12-02 12:02:40|204777.4|204687.4|204789.5|204699.5|204795.5|204705.5|204775.9|204685.9|35
1733140970000|2024-12-02 12:02:50|204788.8|204698.8|204796.5|204706.5|204800.3|204710.3|204788.8|204698.8|31
1733140980000|2024-12-02 12:03:00|204795.3|204705.3|204781.2|204691.2|204805.1|204715.1|204779.8|204689.8|36
1733140990000|2024-12-02 12:03:10|204783.2|204693.2|204783.6|204693.6|204786.3|204696.3|204782.2|204692.2|27
1733141000000|2024-12-02 12:03:20|204783.7|204693.7|204861.3|204771.3|204863.3|204773.3|204783.7|204693.7|21
1733141010000|2024-12-02 12:03:30|204860.1|204770.1|204858|204768|204867.8|204777.8|204858|204768|26
1733141020000|2024-12-02 12:03:40|204858.8|204768.8|204901|204811|204904.1|204814.1|204858.8|204768.8|32
1733141030000|2024-12-02 12:03:50|204900.4|204810.4|204895.9|204805.9|204901.2|204811.2|204890.1|204800.1|26
1733141040000|2024-12-02 12:04:00|204896.3|204806.3|204944.7|204854.7|204944.7|204854.7|204896.3|204806.3|33
1733141050000|2024-12-02 12:04:10|204942.9|204852.9|204941.7|204851.7|204944.6|204854.6|204936.1|204846.1|21
1733141060000|2024-12-02 12:04:20|204943|204853|205018.1|204928.1|205018.1|204928.1|204941.4|204851.4|26
1733141070000|2024-12-02 12:04:30|205017.1|204927.1|205001.7|204911.7|205017.1|204927.1|204993|204903|28
1733141080000|2024-12-02 12:04:40|205001.3|204911.3|205014.8|204924.8|205018.4|204928.4|204991.8|204901.8|31
1733141090000|2024-12-02 12:04:50|205014.7|204924.7|205006.2|204916.2|205017.4|204927.4|205006.2|204916.2|28
1733141100000|2024-12-02 12:05:00|205005.4|204915.4|204995.4|204905.4|205006.9|204916.9|204991.7|204901.7|29
1733141110000|2024-12-02 12:05:10|204995.6|204905.6|204995.4|204905.4|204997.7|204907.7|204995.3|204905.3|23
1733141120000|2024-12-02 12:05:20|204991.9|204901.9|204992.8|204902.8|204995.8|204905.8|204983.8|204893.8|28
1733141130000|2024-12-02 12:05:30|204993|204903|205013.1|204923.1|205032.2|204942.2|204992.4|204902.4|29
1733141140000|2024-12-02 12:05:40|205014.1|204924.1|205030.2|204940.2|205042.6|204952.6|205008.3|204918.3|31
1733141150000|2024-12-02 12:05:50|205032.5|204942.5|205030.1|204940.1|205032.5|204942.5|205028.9|204938.9|8
1733141160000|2024-12-02 12:06:00|205030|204940|205021.6|204931.6|205035.2|204945.2|205020.4|204930.4|24
1733141170000|2024-12-02 12:06:10|205022.3|204932.3|205022.5|204932.5|205026.4|204936.4|205018.4|204928.4|21
1733141180000|2024-12-02 12:06:20|205023.7|204933.7|205021.7|204931.7|205023.7|204933.7|205000|204910|30
1733141190000|2024-12-02 12:06:30|205021.6|204931.6|205017.2|204927.2|205026.8|204936.8|205009.2|204919.2|23
1733141200000|2024-12-02 12:06:40|205017.5|204927.5|205014.7|204924.7|205020.3|204930.3|205009.1|204919.1|29
1733141210000|2024-12-02 12:06:50|205010.8|204920.8|204984.9|204894.9|205010.8|204920.8|204972.3|204882.3|18
1733141220000|2024-12-02 12:07:00|204981.2|204891.2|204983.3|204893.3|204992.2|204902.2|204977.7|204887.7|26
1733141230000|2024-12-02 12:07:10|204983.2|204893.2|204985.2|204895.2|204985.4|204895.4|204983.2|204893.2|9
1733141240000|2024-12-02 12:07:20|204985.7|204895.7|204920.1|204830.1|204993.7|204903.7|204917.6|204827.6|21
1733141250000|2024-12-02 12:07:30|204920.4|204830.4|204926.3|204836.3|204944|204854|204919.4|204829.4|28
1733141260000|2024-12-02 12:07:40|204928|204838|204900.1|204810.1|204929.5|204839.5|204899.9|204809.9|26
1733141270000|2024-12-02 12:07:50|204903.3|204813.3|204903.9|204813.9|204912.8|204822.8|204903.2|204813.2|23
1733141280000|2024-12-02 12:08:00|204901.1|204811.1|204901.7|204811.7|204908.7|204818.7|204898.4|204808.4|16
1733141290000|2024-12-02 12:08:10|204902.3|204812.3|204865.4|204775.4|204903.2|204813.2|204861.3|204771.3|31
1733141300000|2024-12-02 12:08:20|204865.3|204775.3|204869.5|204779.5|204870.7|204780.7|204865.3|204775.3|29
1733141310000|2024-12-02 12:08:30|204883.9|204793.9|204906.2|204816.2|204906.2|204816.2|204869.2|204779.2|39
1733141320000|2024-12-02 12:08:40|204908.2|204818.2|204906.1|204816.1|204908.2|204818.2|204902.4|204812.4|27
1733141330000|2024-12-02 12:08:50|204900.6|204810.6|204901.5|204811.5|204905.9|204815.9|204891.4|204801.4|31
1733141340000|2024-12-02 12:09:00|204901.6|204811.6|204880.2|204790.2|204903.8|204813.8|204877.9|204787.9|38
1733141350000|2024-12-02 12:09:10|204880.3|204790.3|204905.3|204815.3|204924.4|204834.4|204880.3|204790.3|37
1733141360000|2024-12-02 12:09:20|204907|204817|204876.4|204786.4|204908.2|204818.2|204852.2|204762.2|29
1733141370000|2024-12-02 12:09:30|204877|204787|204812.3|204722.3|204879.5|204789.5|204810|204720|33
1733141380000|2024-12-02 12:09:40|204809.9|204719.9|204802.8|204712.8|204814.4|204724.4|204786.1|204696.1|37
1733141390000|2024-12-02 12:09:50|204798.9|204708.9|204793.9|204703.9|204814.1|204724.1|204782.9|204692.9|39
1733141400000|2024-12-02 12:10:00|204792.1|204702.1|204802.5|204712.5|204805.4|204715.4|204786.2|204696.2|37
1733141410000|2024-12-02 12:10:10|204802.8|204712.8|204816.7|204726.7|204818.6|204728.6|204790.9|204700.9|31
1733141420000|2024-12-02 12:10:20|204804.2|204714.2|204777.8|204687.8|204812.8|204722.8|204769.4|204679.4|24
1733141430000|2024-12-02 12:10:30|204779.1|204689.1|204758.3|204668.3|204786.5|204696.5|204757.3|204667.3|29
1733141440000|2024-12-02 12:10:40|204764.3|204674.3|204774|204684|204785.4|204695.4|204763.4|204673.4|23
1733141450000|2024-12-02 12:10:50|204774.1|204684.1|204785.3|204695.3|204788.8|204698.8|204772.9|204682.9|25
1733141460000|2024-12-02 12:11:00|204782.6|204692.6|204787.1|204697.1|204790.8|204700.8|204782.6|204692.6|25
1733141470000|2024-12-02 12:11:10|204791.4|204701.4|204808|204718|204816|204726|204787.6|204697.6|29
1733141480000|2024-12-02 12:11:20|204808.8|204718.8|204777.8|204687.8|204810.4|204720.4|204774.6|204684.6|20
1733141490000|2024-12-02 12:11:30|204773.9|204683.9|204767.7|204677.7|204776.5|204686.5|204760.7|204670.7|35
1733141500000|2024-12-02 12:11:40|204769.3|204679.3|204730.6|204640.6|204769.3|204679.3|204719|204629|32
1733141510000|2024-12-02 12:11:50|204728.1|204638.1|204720.4|204630.4|204731.7|204641.7|204710.7|204620.7|33
1733141520000|2024-12-02 12:12:00|204719.1|204629.1|204684.8|204594.8|204720.7|204630.7|204677.9|204587.9|27
1733141530000|2024-12-02 12:12:10|204685.8|204595.8|204697.3|204607.3|204699.6|204609.6|204680.1|204590.1|30
1733141540000|2024-12-02 12:12:20|204697.4|204607.4|204688.9|204598.9|204697.4|204607.4|204681.8|204591.8|32
1733141550000|2024-12-02 12:12:30|204687.8|204597.8|204656.1|204566.1|204691.4|204601.4|204650.9|204560.9|34
1733141560000|2024-12-02 12:12:40|204653.8|204563.8|204648.1|204558.1|204653.8|204563.8|204637.5|204547.5|35
1733141570000|2024-12-02 12:12:50|204649.6|204559.6|204645|204555|204652|204562|204602.4|204512.4|37
1733141580000|2024-12-02 12:13:00|204634|204544|204638.1|204548.1|204643.9|204553.9|204629.7|204539.7|37
1733141590000|2024-12-02 12:13:10|204639.9|204549.9|204657.1|204567.1|204664.7|204574.7|204637.1|204547.1|32
1733141600000|2024-12-02 12:13:20|204658.7|204568.7|204654.7|204564.7|204661.2|204571.2|204643|204553|24
1733141610000|2024-12-02 12:13:30|204650.9|204560.9|204600.1|204510.1|204659.5|204569.5|204583.1|204493.1|23
1733141620000|2024-12-02 12:13:40|204605|204515|204594|204504|204627.1|204537.1|204585.3|204495.3|40
1733141630000|2024-12-02 12:13:50|204599.3|204509.3|204645.8|204555.8|204648.5|204558.5|204587.2|204497.2|39
1733141640000|2024-12-02 12:14:00|204633.6|204543.6|204677.2|204587.2|204677.2|204587.2|204604.6|204514.6|33
1733141650000|2024-12-02 12:14:10|204678.5|204588.5|204687.9|204597.9|204691.6|204601.6|204660.7|204570.7|34
1733141660000|2024-12-02 12:14:20|204684.1|204594.1|204699.9|204609.9|204706.1|204616.1|204684.1|204594.1|30
1733141670000|2024-12-02 12:14:30|204702.8|204612.8|204706.9|204616.9|204713.2|204623.2|204700.2|204610.2|35
1733141680000|2024-12-02 12:14:40|204705.8|204615.8|204747.9|204657.9|204748.8|204658.8|204697.9|204607.9|36
1733141690000|2024-12-02 12:14:50|204745.7|204655.7|204733.4|204643.4|204745.7|204655.7|204727.7|204637.7|33
1733141700000|2024-12-02 12:15:00|204733.7|204643.7|204743.1|204653.1|204749.6|204659.6|204733.7|204643.7|35
1733141710000|2024-12-02 12:15:10|204739.5|204649.5|204768.5|204678.5|204771.4|204681.4|204736.8|204646.8|29
1733141720000|2024-12-02 12:15:20|204772.9|204682.9|204787|204697|204787.4|204697.4|204765.1|204675.1|28
1733141730000|2024-12-02 12:15:30|204786.5|204696.5|204785.7|204695.7|204786.5|204696.5|204772|204682|21
1733141740000|2024-12-02 12:15:40|204785.8|204695.8|204784.1|204694.1|204800.3|204710.3|204779.8|204689.8|27
1733141750000|2024-12-02 12:15:50|204786.7|204696.7|204788|204698|204788|204698|204779.9|204689.9|18
1733141760000|2024-12-02 12:16:00|204787.9|204697.9|204794.5|204704.5|204794.5|204704.5|204787.9|204697.9|21
1733141770000|2024-12-02 12:16:10|204794.9|204704.9|204786.3|204696.3|204800.5|204710.5|204782.1|204692.1|16
1733141780000|2024-12-02 12:16:20|204786.1|204696.1|204811.8|204721.8|204813.4|204723.4|204786.1|204696.1|22
1733141790000|2024-12-02 12:16:30|204811.7|204721.7|204819.4|204729.4|204825|204735|204806.3|204716.3|29
1733141800000|2024-12-02 12:16:40|204819|204729|204819.4|204729.4|204822.2|204732.2|204813|204723|32
1733141810000|2024-12-02 12:16:50|204817.4|204727.4|204819.4|204729.4|204822.1|204732.1|204810.8|204720.8|26
1733141820000|2024-12-02 12:17:00|204819.2|204729.2|204870.8|204780.8|204870.8|204780.8|204815.9|204725.9|24
1733141830000|2024-12-02 12:17:10|204869.5|204779.5|204906.1|204856.1|204906.1|204856.1|204866.2|204776.2|30
1733141840000|2024-12-02 12:17:20|204925.8|204835.8|204936.7|204846.7|204949.3|204859.3|204925.8|204835.8|30
1733141850000|2024-12-02 12:17:30|204934.4|204844.4|204933.6|204843.6|204935|204845|204927.5|204837.5|30
1733141860000|2024-12-02 12:17:40|204947.2|204857.2|204945.2|204855.2|204952.3|204862.3|204939.7|204849.7|29
1733141870000|2024-12-02 12:17:50|204945.1|204855.1|204965.6|204875.6|204971.4|204881.4|204945.1|204855.1|29
1733141880000|2024-12-02 12:18:00|204966.3|204876.3|204905.5|204815.5|204977.3|204887.3|204889.9|204815.5|27
1733141890000|2024-12-02 12:18:10|204908.1|204818.1|204906.1|204816.1|204912.5|204822.5|204900.7|204810.7|30
1733141900000|2024-12-02 12:18:20|204905.3|204815.3|204899.5|204809.5|204907.8|204817.8|204896.6|204806.6|34
1733141910000|2024-12-02 12:18:30|204900|204810|204904.1|204814.1|204905.8|204815.8|204897.3|204807.3|24
1733141920000|2024-12-02 12:18:40|204904|204814|204913.4|204823.4|204919.6|204829.6|204897.8|204807.8|24
1733141930000|2024-12-02 12:18:50|204913.3|204823.3|204916.3|204826.3|204930.8|204840.8|204911.8|204821.8|34
1733141940000|2024-12-02 12:19:00|204916.2|204826.2|204900.6|204810.6|204916.2|204826.2|204898|204808|26
1733141950000|2024-12-02 12:19:10|204900.8|204810.8|204902.7|204812.7|204908.4|204818.4|204899.7|204809.7|25
1733141960000|2024-12-02 12:19:20|204913.9|204823.9|204902|204812|204914.5|204824.5|204900.9|204810.9|19
1733141970000|2024-12-02 12:19:30|204900.7|204810.7|204901.1|204811.1|204904.4|204814.4|204898.3|204808.3|16
1733141980000|2024-12-02 12:19:40|204901.3|204811.3|204900.7|204810.7|204904.5|204814.5|204893.8|204803.8|20
1733141990000|2024-12-02 12:19:50|204900.9|204810.9|204901.4|204811.4|204909.8|204819.8|204897.3|204807.3|28
1733142000000|2024-12-02 12:20:00|204908.3|204818.3|204894.5|204804.5|204908.3|204818.3|204890|204800|34
1733142010000|2024-12-02 12:20:10|204895.3|204805.3|204896.4|204806.4|204899.3|204809.3|204890.5|204800.5|20
1733142020000|2024-12-02 12:20:20|204895.5|204805.5|204901|204811|204905.3|204815.3|204895.2|204805.2|18
1733142030000|2024-12-02 12:20:30|204904.9|204814.9|204894.3|204804.3|204904.9|204814.9|204891.1|204801.1|28
1733142040000|2024-12-02 12:20:40|204893.7|204803.7|204890|204800|204893.7|204803.7|204872.6|204782.6|30
1733142050000|2024-12-02 12:20:50|204888.3|204798.3|204885.2|204795.2|204888.3|204798.3|204879.1|204789.1|25
1733142060000|2024-12-02 12:21:00|204890.3|204800.3|204897.3|204807.3|204900.9|204810.9|204890.3|204800.3|23
1733142070000|2024-12-02 12:21:10|204901.8|204811.8|204901.7|204811.7|204907.3|204817.3|204901.2|204811.2|17
1733142080000|2024-12-02 12:21:20|204901.6|204811.6|204900.6|204810.6|204906.4|204816.4|204895.7|204805.7|25
1733142090000|2024-12-02 12:21:30|204900.5|204810.5|204921.2|204831.2|204921.2|204831.2|204900.5|204810.5|29
1733142100000|2024-12-02 12:21:40|204921.3|204831.3|204913.4|204823.4|204921.3|204831.3|204910.3|204820.3|31
1733142110000|2024-12-02 12:21:50|204911.5|204821.5|204904.8|204814.8|204911.5|204821.5|204892.1|204802.1|30
1733142120000|2024-12-02 12:22:00|204899.6|204809.6|204901.3|204811.3|204905.2|204815.2|204895.8|204805.8|29
1733142130000|2024-12-02 12:22:10|204906.9|204816.9|204897.7|204807.7|204907.5|204817.5|204897.7|204807.7|22
1733142140000|2024-12-02 12:22:20|204897.2|204807.2|204902.5|204812.5|204908.6|204818.6|204894.6|204804.6|22
1733142150000|2024-12-02 12:22:30|204900.7|204810.7|204913.9|204823.9|204918.1|204828.1|204900.7|204810.7|24
1733142160000|2024-12-02 12:22:40|204914.5|204824.5|204912.5|204822.5|204918.2|204828.2|204910.5|204820.5|34
1733142170000|2024-12-02 12:22:50|204911.2|204821.2|204913.4|204823.4|204920.4|204830.4|204910.2|204820.2|32
1733142180000|2024-12-02 12:23:00|204912.2|204822.2|204976.6|204886.6|204980.9|204890.9|204912.2|204822.2|20
1733142190000|2024-12-02 12:23:10|204974.7|204884.7|204977.3|204887.3|204977.4|204887.4|204973.8|204883.8|28
1733142200000|2024-12-02 12:23:20|204977.6|204887.6|204943.8|204853.8|204981.2|204891.2|204943.8|204853.8|22
1733142210000|2024-12-02 12:23:30|204944.6|204854.6|205107.9|205017.9|205113.9|205023.9|204944.3|204854.3|37
1733142220000|2024-12-02 12:23:40|205107.7|205017.7|205156|205066|205159.2|205069.2|205107.7|205017.7|29
1733142230000|2024-12-02 12:23:50|205154.1|205064.1|205155|205065|205162.3|205072.3|205153.9|205063.9|26
1733142240000|2024-12-02 12:24:00|205156.3|205066.3|205152.7|205062.7|205160|205070|205151.3|205061.3|25
1733142250000|2024-12-02 12:24:10|205152.4|205062.4|205129.7|205039.7|205152.4|205062.4|205126.9|205036.9|23
1733142260000|2024-12-02 12:24:20|205128.6|205038.6|205111.3|205021.3|205132|205042|205109.6|205019.6|28
1733142270000|2024-12-02 12:24:30|205110.9|205020.9|205120.6|205030.6|205123.3|205033.3|205110|205020|25
1733142280000|2024-12-02 12:24:40|205116.7|205026.7|205116.3|205026.3|205122|205032|205115.2|205025.2|19
1733142290000|2024-12-02 12:24:50|205116.1|205026.1|205124.4|205034.4|205129.2|205039.2|205097.8|205007.8|30
1733142300000|2024-12-02 12:25:00|205128.8|205038.8|205157.1|205067.1|205157.1|205067.1|205109.7|205019.7|29
1733142310000|2024-12-02 12:25:10|205162.6|205072.6|205156.7|205066.7|205162.9|205072.9|205148.8|205058.8|19
1733142320000|2024-12-02 12:25:20|205157|205067|205160.1|205070.1|205160.1|205070.1|205137.6|205047.6|25
1733142330000|2024-12-02 12:25:30|205162.4|205072.4|205150|205060|205162.6|205072.6|205148.2|205058.2|30
1733142340000|2024-12-02 12:25:40|205150.9|205060.9|205148.6|205058.6|205197.7|205107.7|205148.6|205058.6|30
1733142350000|2024-12-02 12:25:50|205148.9|205058.9|205139|205049|205150.9|205060.9|205138.1|205048.1|28
1733142360000|2024-12-02 12:26:00|205140.3|205050.3|205086|204996|205143.4|205053.4|205085.3|204995.3|36
1733142370000|2024-12-02 12:26:10|205086.1|204996.1|205083.6|204993.6|205102.2|205012.2|205080.2|204990.2|25
1733142380000|2024-12-02 12:26:20|205083.4|204993.4|205129.2|205039.2|205131.5|205041.5|205079.4|204989.4|34
1733142390000|2024-12-02 12:26:30|205127.8|205037.8|205141.8|205051.8|205149.2|205059.2|205123.8|205033.8|33
1733142400000|2024-12-02 12:26:40|205138|205048|205132.1|205042.1|205153.9|205063.9|205132.1|205042.1|28
1733142410000|2024-12-02 12:26:50|205133.1|205043.1|205175.3|205085.3|205182.9|205092.9|205127.2|205037.2|33
1733142420000|2024-12-02 12:27:00|205174.8|205084.8|205181.2|205091.2|205204.3|205114.3|205170.8|205080.8|34
1733142430000|2024-12-02 12:27:10|205185.7|205095.7|205190.9|205100.9|205191.2|205101.2|205180.4|205090.4|27
1733142440000|2024-12-02 12:27:20|205189.5|205099.5|205186.8|205096.8|205192.2|205102.2|205183.4|205093.4|24
1733142450000|2024-12-02 12:27:30|205186.6|205096.6|205189.2|205099.2|205191.2|205101.2|205186|205096|16
1733142460000|2024-12-02 12:27:40|205190.6|205100.6|205148.4|205058.4|205190.6|205100.6|205140.3|205050.3|26
1733142470000|2024-12-02 12:27:50|205150.4|205060.4|205151.7|205061.7|205157.8|205067.8|205147.9|205057.9|22
1733142480000|2024-12-02 12:28:00|205155|205065|205149.9|205059.9|205157.1|205067.1|205138.2|205048.2|20
1733142490000|2024-12-02 12:28:10|205153.2|205063.2|205136.2|205046.2|205164.4|205074.4|205134.2|205044.2|24
1733142500000|2024-12-02 12:28:20|205152.1|205062.1|205186.4|205096.4|205192.7|205102.7|205152.1|205062.1|26
1733142510000|2024-12-02 12:28:30|205184.3|205094.3|205164.1|205074.1|205187.7|205097.7|205164.1|205074.1|28
1733142520000|2024-12-02 12:28:40|205168.3|205078.3|205173.7|205083.7|205180|205090|205164.1|205074.1|35
1733142530000|2024-12-02 12:28:50|205164.2|205074.2|205179.3|205089.3|205180.8|205090.8|205164.2|205074.2|36
1733142540000|2024-12-02 12:29:00|205180.1|205090.1|205172.1|205082.1|205180.4|205090.4|205146.3|205056.3|36
1733142550000|2024-12-02 12:29:10|205159.6|205069.6|205174.5|205084.5|205174.5|205084.5|205158.6|205068.6|22
1733142560000|2024-12-02 12:29:20|205174.8|205084.8|205173.9|205083.9|205179|205089|205169.2|205079.2|32
1733142570000|2024-12-02 12:29:30|205173.2|205083.2|205172.1|205082.1|205186|205096|205167.2|205077.2|36
1733142580000|2024-12-02 12:29:40|205178.8|205088.8|205176.6|205086.6|205179.8|205089.8|205173.5|205083.5|28
1733142590000|2024-12-02 12:29:50|205177.6|205087.6|205190.9|205100.9|205197.4|205107.4|205163.1|205073.1|34
1733142600000|2024-12-02 12:30:00|205204.2|205114.2|205239.4|205149.4|205257.4|205167.4|205196.5|205106.5|31
1733142610000|2024-12-02 12:30:10|205247.4|205157.4|205271.4|205181.4|205273.7|205183.7|205234.7|205144.7|28
1733142620000|2024-12-02 12:30:20|205272.3|205182.3|205273.2|205183.2|205274.3|205184.3|205269.5|205179.5|14
1733142630000|2024-12-02 12:30:30|205275.6|205185.6|205278.2|205188.2|205278.5|205188.5|205275.6|205185.6|15
1733142640000|2024-12-02 12:30:40|205278.6|205188.6|205246.5|205156.5|205281.9|205191.9|205244.4|205154.4|19
1733142650000|2024-12-02 12:30:50|205245.7|205155.7|205241.8|205151.8|205248.3|205158.3|205234.4|205144.4|26
1733142660000|2024-12-02 12:31:00|205243.6|205153.6|205227.2|205137.2|205245.8|205155.8|205225|205135|19
1733142670000|2024-12-02 12:31:10|205228.6|205138.6|205233.4|205143.4|205239.6|205149.6|205224.8|205134.8|24
1733142680000|2024-12-02 12:31:20|205233.8|205143.8|205276|205186|205278.2|205188.2|205233.8|205143.8|19
1733142690000|2024-12-02 12:31:30|205277.4|205187.4|205262|205172|205283.1|205193.1|205254.5|205164.5|23
1733142700000|2024-12-02 12:31:40|205261.8|205171.8|205241.8|205151.8|205270.2|205180.2|205239.5|205149.5|27
1733142710000|2024-12-02 12:31:50|205241.4|205151.4|205241.7|205151.7|205265.7|205175.7|205240.9|205150.9|23
1733142720000|2024-12-02 12:32:00|205246|205156|205255.4|205165.4|205265|205175|205246|205156|32
1733142730000|2024-12-02 12:32:10|205256.8|205166.8|205227.4|205137.4|205256.8|205166.8|205205.5|205115.5|23
1733142740000|2024-12-02 12:32:20|205224.4|205134.4|205230.1|205140.1|205238.2|205148.2|205223.3|205133.3|28
1733142750000|2024-12-02 12:32:30|205224.2|205134.2|205263.2|205173.2|205266|205176|205219.3|205129.3|36
1733142760000|2024-12-02 12:32:40|205262.6|205172.6|205281.6|205191.6|205287.3|205197.3|205262.6|205172.6|28
1733142770000|2024-12-02 12:32:50|205281.5|205191.5|205281.5|205191.5|205287.3|205197.3|205280.7|205190.7|18
1733142780000|2024-12-02 12:33:00|205291.9|205201.9|205292.2|205202.2|205292.4|205202.4|205252.7|205162.7|34
1733142790000|2024-12-02 12:33:10|205323.6|205233.6|205310.5|205220.5|205324.3|205234.3|205310.4|205220.4|26
1733142800000|2024-12-02 12:33:20|205315.2|205225.2|205313.4|205223.4|205315.2|205225.2|205290|205200|34
1733142810000|2024-12-02 12:33:30|205313.5|205223.5|205304.4|205214.4|205313.5|205223.5|205303.6|205213.6|25
1733142820000|2024-12-02 12:33:40|205304|205214|205305.3|205215.3|205305.3|205215.3|205296|205206|27
1733142830000|2024-12-02 12:33:50|205304.7|205214.7|205305.2|205215.2|205312.7|205222.7|205302.5|205212.5|23
1733142840000|2024-12-02 12:34:00|205309.6|205219.6|205303.4|205213.4|205316.7|205226.7|205303.1|205213.1|25
1733142850000|2024-12-02 12:34:10|205311.6|205221.6|205307|205217|205314.4|205224.4|205306.2|205216.2|20
1733142860000|2024-12-02 12:34:20|205306.8|205216.8|205314.7|205224.7|205318.7|205228.7|205306.8|205216.8|16
1733142870000|2024-12-02 12:34:30|205312.7|205222.7|205297.6|205207.6|205312.7|205222.7|205287.7|205197.7|30
1733142880000|2024-12-02 12:34:40|205296.3|205206.3|205303.2|205213.2|205305.5|205215.5|205296|205206|33
1733142890000|2024-12-02 12:34:50|205305.3|205215.3|205303.4|205213.4|205307|205217|205301|205211|29
1733142900000|2024-12-02 12:35:00|205304|205214|205290.9|205200.9|205309.1|205219.1|205290.9|205200.9|27
1733142910000|2024-12-02 12:35:10|205280.4|205190.4|205308.8|205218.8|205313.4|205223.4|205277|205187|22
1733142920000|2024-12-02 12:35:20|205308.9|205218.9|205306.9|205216.9|205311.7|205221.7|205302|205212|22
1733142930000|2024-12-02 12:35:30|205305.7|205215.7|205384.5|205294.5|205389.2|205299.2|205304.3|205214.3|31
1733142940000|2024-12-02 12:35:40|205376.6|205286.6|205400.6|205310.6|205405.9|205315.9|205376.6|205286.6|28
1733142950000|2024-12-02 12:35:50|205398.7|205308.7|205405.6|205315.6|205409.6|205319.6|205398.7|205308.7|32
1733142960000|2024-12-02 12:36:00|205404.5|205314.5|205402.2|205312.2|205413.6|205323.6|205400.1|205310.1|34
1733142970000|2024-12-02 12:36:10|205404.1|205314.1|205400.8|205310.8|205413.2|205323.2|205399.9|205309.9|25
1733142980000|2024-12-02 12:36:20|205400.4|205310.4|205410.5|205320.5|205410.5|205320.5|205389.2|205299.2|27
1733142990000|2024-12-02 12:36:30|205410.7|205320.7|205380.1|205290.1|205410.7|205320.7|205374.9|205284.9|26
1733143000000|2024-12-02 12:36:40|205378.9|205288.9|205368.3|205278.3|205380.6|205290.6|205351.7|205261.7|22
1733143010000|2024-12-02 12:36:50|205368.2|205278.2|205336.3|205246.3|205372.6|205282.6|205336.3|205246.3|22
1733143020000|2024-12-02 12:37:00|205334.3|205244.3|205326.7|205236.7|205345.2|205255.2|205312.1|205222.1|32
1733143030000|2024-12-02 12:37:10|205328.2|205238.2|205327.2|205237.2|205328.2|205238.2|205324.8|205234.8|12
1733143040000|2024-12-02 12:37:20|205327.3|205237.3|205331.4|205241.4|205331.4|205261.2|205300.3|205223.1|23
1733143050000|2024-12-02 12:37:30|205330.5|205240.5|205405.3|205315.3|205410.6|205331.4|205330.5|205240.5|26
1733143060000|2024-12-02 12:37:40|205406.9|205316.9|205407.1|205317.1|205409.8|205319.8|205400.9|205310.9|25
1733143070000|2024-12-02 12:37:50|205407.2|205317.2|205401.2|205311.2|205419.2|205329.2|205400.9|205310.9|23
1733143080000|2024-12-02 12:38:00|205399.2|205309.2|205407.9|205317.9|205409.8|205319.8|205399.2|205309.2|24
1733143090000|2024-12-02 12:38:10|205408.3|205318.3|205418.9|205328.9|205423.9|205333.9|205408.3|205318.3|27
1733143100000|2024-12-02 12:38:20|205420|205330|205412.7|205322.7|205420.5|205330.5|205409.2|205319.2|32
1733143110000|2024-12-02 12:38:30|205412.8|205322.8|205415.1|205325.1|205421.2|205331.2|205394.1|205304.1|24
1733143120000|2024-12-02 12:38:40|205404.6|205314.6|205400.4|205310.4|205418.7|205328.7|205400.4|205310.4|25
1733143130000|2024-12-02 12:38:50|205405.2|205315.2|205478|205388|205490.9|205400.9|205398.9|205308.9|35
1733143140000|2024-12-02 12:39:00|205491.9|205401.9|205475|205385|205491.9|205411.2|205458.5|205376.4|39
1733143150000|2024-12-02 12:39:10|205480|205390|205478.6|205388.6|205487.8|205397.8|205471.4|205381.4|40
1733143160000|2024-12-02 12:39:20|205476.5|205386.5|205484.6|205394.6|205484.6|205394.6|205470.2|205380.2|34
1733143170000|2024-12-02 12:39:30|205475.7|205385.7|205480.9|205390.9|205484.5|205394.5|205474.1|205384.1|35
1733143180000|2024-12-02 12:39:40|205482.3|205392.3|205475|205385|205482.3|205392.3|205471.6|205381.6|38
1733143190000|2024-12-02 12:39:50|205474.8|205384.8|205480.3|205390.3|205487.6|205397.6|205472.6|205382.6|34
1733143200000|2024-12-02 12:40:00|205479.2|205389.2|205485.3|205395.3|205485.5|205395.5|205478.9|205388.9|25
1733143210000|2024-12-02 12:40:10|205491|205401|205459.4|205369.4|205492.6|205402.6|205459.4|205369.4|24
1733143220000|2024-12-02 12:40:20|205462.3|205372.3|205460.3|205370.3|205462.3|205372.3|205458.4|205368.4|19
1733143230000|2024-12-02 12:40:30|205460.9|205370.9|205452.7|205362.7|205461.7|205371.7|205450.7|205360.7|24
1733143240000|2024-12-02 12:40:40|205454.2|205364.2|205488.4|205398.4|205488.4|205398.4|205451.4|205361.4|19
1733143250000|2024-12-02 12:40:50|205489.3|205399.3|205450.9|205360.9|205489.3|205399.3|205447.4|205357.4|18
1733143260000|2024-12-02 12:41:00|205449.5|205359.5|205450.5|205360.5|205450.8|205360.8|205448|205358|9
1733143270000|2024-12-02 12:41:10|205450.6|205360.6|205371.5|205281.5|205450.6|205360.6|205369.3|205279.3|25
1733143280000|2024-12-02 12:41:20|205372.1|205282.1|205368.1|205278.1|205377.4|205287.4|205366.8|205276.8|26
1733143290000|2024-12-02 12:41:30|205365.7|205275.7|205377.1|205287.1|205377.1|205287.1|205365.7|205275.7|21
1733143300000|2024-12-02 12:41:40|205375.7|205285.7|205371.1|205281.1|205382.8|205292.8|205361.9|205271.9|26
1733143310000|2024-12-02 12:41:50|205372.7|205282.7|205341.2|205251.2|205373.5|205283.5|205337.5|205247.5|37
1733143320000|2024-12-02 12:42:00|205341.9|205251.9|205367.6|205277.6|205381.5|205291.5|205338|205248|32
1733143330000|2024-12-02 12:42:10|205366.2|205276.2|205369.3|205279.3|205370.7|205280.7|205348.4|205258.4|22
1733143340000|2024-12-02 12:42:20|205368.9|205278.9|205366.4|205276.4|205373.9|205283.9|205355|205265|31
1733143350000|2024-12-02 12:42:30|205365.8|205275.8|205365.8|205275.8|205372.7|205282.7|205356|205266|28
1733143360000|2024-12-02 12:42:40|205365|205275|205362|205272|205365|205275|205355.6|205265.6|20
1733143370000|2024-12-02 12:42:50|205362.8|205272.8|205365.9|205275.9|205373.8|205283.8|205358.5|205268.5|25
1733143380000|2024-12-02 12:43:00|205362.9|205272.9|205374.1|205284.1|205374.1|205284.1|205355.6|205265.6|20
1733143390000|2024-12-02 12:43:10|205379.4|205289.4|205377.9|205287.9|205382.6|205292.6|205368.3|205278.3|28
1733143400000|2024-12-02 12:43:20|205376.4|205286.4|205358.1|205268.1|205376.8|205286.8|205355.7|205265.7|31
1733143410000|2024-12-02 12:43:30|205364.1|205274.1|205341.3|205251.3|205365.1|205275.1|205334.9|205244.9|29
1733143420000|2024-12-02 12:43:40|205339.8|205249.8|205344.6|205254.6|205346.6|205256.6|205338.1|205248.1|37
1733143430000|2024-12-02 12:43:50|205343.9|205253.9|205333.8|205243.8|205343.9|205253.9|205326.9|205236.9|22
1733143440000|2024-12-02 12:44:00|205334.2|205244.2|205288.7|205198.7|205334.2|205244.2|205262|205193.3|27
1733143450000|2024-12-02 12:44:10|205289.5|205199.5|205284.7|205194.7|205290.5|205200.5|205274.6|205184.6|23
1733143460000|2024-12-02 12:44:20|205290.8|205200.8|205288.4|205198.4|205292.3|205202.3|205283.8|205193.8|36
1733143470000|2024-12-02 12:44:30|205288|205198|205279.7|205189.7|205291.2|205201.2|205279.7|205189.7|24
1733143480000|2024-12-02 12:44:40|205273.7|205183.7|205275.9|205185.9|205282|205192|205267.4|205177.4|27
1733143490000|2024-12-02 12:44:50|205275.5|205185.5|205289.9|205199.9|205292.4|205202.4|205275.5|205185.5|19
1733143500000|2024-12-02 12:45:00|205290.1|205200.1|205271.1|205181.1|205290.1|205200.1|205268.3|205178.3|24
1733143510000|2024-12-02 12:45:10|205270.4|205180.4|205270.3|205180.3|205270.4|205180.4|205266.9|205176.9|13
1733143520000|2024-12-02 12:45:20|205270.5|205180.5|205269.7|205179.7|205270.5|205180.5|205268.7|205178.7|8
1733143530000|2024-12-02 12:45:30|205269.3|205179.3|205270.1|205180.1|205270.3|205180.3|205269.3|205179.3|10
1733143540000|2024-12-02 12:45:40|205265.2|205175.2|205229.4|205139.4|205265.2|205175.2|205220.9|205130.9|21
1733143550000|2024-12-02 12:45:50|205229.1|205139.1|205219.3|205129.3|205247.9|205157.9|205219.3|205129.3|31
1733143560000|2024-12-02 12:46:00|205215.7|205125.7|205217.2|205127.2|205222.3|205132.3|205215.7|205125.7|26
1733143570000|2024-12-02 12:46:10|205218.2|205128.2|205219|205129|205221.3|205131.3|205217|205127|25
1733143580000|2024-12-02 12:46:20|205219.9|205129.9|205231.5|205141.5|205234.1|205144.1|205218.3|205128.3|26
1733143590000|2024-12-02 12:46:30|205231.9|205141.9|205249.9|205159.9|205251|205161|205228.7|205138.7|27
1733143600000|2024-12-02 12:46:40|205249.1|205159.1|205307.1|205217.1|205307.7|205217.7|205241.4|205151.4|33
1733143610000|2024-12-02 12:46:50|205307|205217|205314.5|205224.5|205317.9|205227.9|205306.7|205216.7|23
1733143620000|2024-12-02 12:47:00|205314.7|205224.7|205314.7|205224.7|205319.6|205229.6|205309.8|205219.8|30
1733143630000|2024-12-02 12:47:10|205316.7|205226.7|205289.5|205199.5|205323.5|205233.5|205288.3|205198.3|31
1733143640000|2024-12-02 12:47:20|205295.2|205205.2|205320.3|205230.3|205326.5|205236.5|205292|205202|32
1733143650000|2024-12-02 12:47:30|205318|205228|205271.3|205181.3|205320.9|205230.9|205262.4|205172.4|31
1733143660000|2024-12-02 12:47:40|205272.1|205182.1|205268.4|205178.4|205273|205183|205259.2|205169.2|29
1733143670000|2024-12-02 12:47:50|205268|205178|205274|205184|205274.7|205184.7|205260.9|205170.9|30
1733143680000|2024-12-02 12:48:00|205269.4|205179.4|205292.4|205202.4|205292.4|205202.4|205265|205175|32
1733143690000|2024-12-02 12:48:10|205290.1|205200.1|205280.8|205190.8|205290.1|205200.1|205276.5|205186.5|24
1733143700000|2024-12-02 12:48:20|205281|205191|205280.7|205190.7|205281|205191|205280.2|205190.2|7
1733143710000|2024-12-02 12:48:30|205280.3|205190.3|205275.3|205185.3|205280.8|205190.8|205272.9|205182.9|13
1733143720000|2024-12-02 12:48:40|205278.3|205188.3|205267.5|205177.5|205284.9|205215.1|205206.1|205156.1|32
1733143730000|2024-12-02 12:48:50|205292|205202|205290.5|205200.5|205299.2|205209.2|205290.5|205200.5|23
1733143740000|2024-12-02 12:49:00|205296.2|205206.2|205327.9|205237.9|205327.9|205237.9|205288|205198|38
1733143750000|2024-12-02 12:49:10|205332.3|205242.3|205326.9|205236.9|205332.3|205242.3|205326.1|205236.1|17
1733143760000|2024-12-02 12:49:20|205328.8|205238.8|205336.3|205246.3|205337.3|205247.3|205325.8|205235.8|29
1733143770000|2024-12-02 12:49:30|205335|205245|205329.6|205239.6|205338.1|205248.1|205327.9|205237.9|34
1733143780000|2024-12-02 12:49:40|205328.7|205238.7|205350.5|205260.5|205361.7|205271.7|205328.7|205238.7|33
1733143790000|2024-12-02 12:49:50|205351.2|205261.2|205331.9|205241.9|205353.3|205263.3|205329.3|205239.3|28
1733143800000|2024-12-02 12:50:00|205333.2|205243.2|205322.4|205232.4|205333.2|205243.2|205311.4|205221.4|23
1733143810000|2024-12-02 12:50:10|205332.7|205242.7|205341.2|205251.2|205344.2|205254.2|205330.1|205240.1|35
1733143820000|2024-12-02 12:50:20|205338.5|205248.5|205336.4|205246.4|205341.3|205251.3|205330.6|205240.6|32
1733143830000|2024-12-02 12:50:30|205322.8|205232.8|205326.6|205236.6|205331.6|205241.6|205322|205232|25
1733143840000|2024-12-02 12:50:40|205328.1|205238.1|205306.7|205216.7|205330.2|205240.2|205306.4|205216.4|11
1733143850000|2024-12-02 12:50:50|205308.1|205218.1|205311.5|205221.5|205317|205227|205308.1|205218.1|8
1733143860000|2024-12-02 12:51:00|205311.1|205221.1|205307.4|205217.4|205313.7|205223.7|205307.3|205217.3|21
1733143870000|2024-12-02 12:51:10|205307.5|205217.5|205284.3|205194.3|205312.8|205222.8|205283.6|205193.6|21
1733143880000|2024-12-02 12:51:20|205284.4|205194.4|205284.9|205194.9|205300.7|205210.7|205280.1|205190.1|28
1733143890000|2024-12-02 12:51:30|205287.3|205197.3|205247.7|205157.7|205287.3|205197.3|205243.3|205153.3|36
1733143900000|2024-12-02 12:51:40|205248|205158|205246.5|205156.5|205249.7|205159.7|205242.5|205152.5|28
1733143910000|2024-12-02 12:51:50|205247|205157|205269|205179|205273.9|205183.9|205240|205150|37
1733143920000|2024-12-02 12:52:00|205272.2|205182.2|205278.7|205188.7|205281.6|205191.6|205269.4|205179.4|15
1733143930000|2024-12-02 12:52:10|205279.3|205189.3|205275.8|205185.8|205281.2|205191.2|205274.6|205184.6|21
1733143940000|2024-12-02 12:52:20|205274.6|205184.6|205278.1|205188.1|205288.4|205198.4|205274.6|205184.6|12
1733143950000|2024-12-02 12:52:30|205279.4|205189.4|205313.4|205223.4|205320.4|205230.4|205278.1|205188.1|21
1733143960000|2024-12-02 12:52:40|205315.7|205225.7|205313.9|205223.9|205315.7|205225.7|205302.9|205212.9|23
1733143970000|2024-12-02 12:52:50|205310.6|205220.6|205300.8|205210.8|205310.6|205220.6|205300.2|205210.2|27
1733143980000|2024-12-02 12:53:00|205300.9|205210.9|205308.4|205218.4|205313.3|205223.3|205298.3|205208.3|27
1733143990000|2024-12-02 12:53:10|205309|205219|205313.8|205223.8|205322.1|205232.1|205308.9|205218.9|23
1733144000000|2024-12-02 12:53:20|205313.6|205223.6|205399.1|205309.1|205405|205315|205313.6|205223.6|29
1733144010000|2024-12-02 12:53:30|205398.7|205308.7|205400.9|205310.9|205410.9|205320.9|205398.7|205308.7|32
1733144020000|2024-12-02 12:53:40|205402.1|205312.1|205401.7|205311.7|205414.5|205344.3|205381.6|205310.5|25
1733144030000|2024-12-02 12:53:50|205403.5|205313.5|205402.9|205312.9|205409.8|205319.8|205401.4|205311.4|27
1733144040000|2024-12-02 12:54:00|205403|205313|205399.5|205309.5|205408.6|205318.6|205398.9|205308.9|17
1733144050000|2024-12-02 12:54:10|205394.7|205304.7|205384|205294|205394.7|205304.7|205363.3|205273.3|31
1733144060000|2024-12-02 12:54:20|205406.4|205316.4|205403.1|205313.1|205407.9|205317.9|205399.8|205309.8|27
1733144070000|2024-12-02 12:54:30|205402.9|205312.9|205401.2|205311.2|205409.7|205319.7|205398|205308|29
1733144080000|2024-12-02 12:54:40|205403.3|205313.3|205395.8|205305.8|205411.2|205321.2|205395.8|205305.8|25
1733144090000|2024-12-02 12:54:50|205394.9|205304.9|205379.1|205289.1|205395|205305|205363.6|205273.6|30
1733144100000|2024-12-02 12:55:00|205392|205302|205399.8|205309.8|205407.3|205317.3|205384.4|205294.4|27
1733144110000|2024-12-02 12:55:10|205399.6|205309.6|205399.5|205309.5|205412.8|205322.8|205398.8|205308.8|17
1733144120000|2024-12-02 12:55:20|205404.3|205314.3|205396.3|205306.3|205410|205320|205394.4|205304.4|20
1733144130000|2024-12-02 12:55:30|205397.2|205307.2|205382.9|205292.9|205397.7|205307.7|205381.5|205291.5|32
1733144140000|2024-12-02 12:55:40|205384.9|205294.9|205392.9|205302.9|205405.7|205315.7|205382.1|205292.1|29
1733144150000|2024-12-02 12:55:50|205392.5|205302.5|205387.8|205297.8|205394.9|205304.9|205386.4|205296.4|33
1733144160000|2024-12-02 12:56:00|205387.7|205297.7|205388.9|205298.9|205394.6|205304.6|205371.6|205281.6|32
1733144170000|2024-12-02 12:56:10|205387.1|205297.1|205394.2|205304.2|205396.6|205306.6|205387.1|205297.1|38
1733144180000|2024-12-02 12:56:20|205393.9|205303.9|205405|205315|205411.7|205321.7|205392.7|205302.7|26
1733144190000|2024-12-02 12:56:30|205404.8|205314.8|205405.9|205315.9|205408.4|205318.4|205400.6|205310.6|17
1733144200000|2024-12-02 12:56:40|205403.9|205313.9|205410.2|205320.2|205416|205326|205403.9|205313.9|15
1733144210000|2024-12-02 12:56:50|205412.2|205322.2|205406.3|205316.3|205418.1|205361.2|205404.3|205314.3|28
1733144220000|2024-12-02 12:57:00|205406|205316|205414.2|205324.2|205420|205330|205406|205316|30
1733144230000|2024-12-02 12:57:10|205412|205322|205405.7|205315.7|205412|205322|205403.1|205313.1|24
1733144240000|2024-12-02 12:57:20|205403.7|205313.7|205400.7|205310.7|205414.4|205324.4|205400.7|205310.7|24
1733144250000|2024-12-02 12:57:30|205403.2|205313.2|205395.1|205305.1|205403.2|205313.2|205385|205295|32
1733144260000|2024-12-02 12:57:40|205395.2|205305.2|205401.1|205311.1|205406.5|205316.5|205392.3|205302.3|24
1733144270000|2024-12-02 12:57:50|205403.7|205313.7|205402|205312|205412.5|205322.5|205398.1|205308.1|29
1733144280000|2024-12-02 12:58:00|205399.4|205309.4|205366|205276|205399.4|205309.4|205366|205276|32
1733144290000|2024-12-02 12:58:10|205364.7|205274.7|205362.6|205272.6|205373|205283|205361.5|205271.5|22
1733144300000|2024-12-02 12:58:20|205364.2|205274.2|205312.6|205222.6|205367.6|205277.6|205312.6|205222.6|22
1733144310000|2024-12-02 12:58:30|205313.6|205223.6|205260.1|205210.1|205313.9|205223.9|205255.9|205205.7|24
1733144320000|2024-12-02 12:58:40|205260.8|205210.8|205214.2|205164.2|205261.4|205211.4|205212.4|205162.4|36
1733144330000|2024-12-02 12:58:50|205214.6|205164.6|205199.5|205149.5|205214.6|205164.6|205195.1|205145.1|30
1733144340000|2024-12-02 12:59:00|205197.2|205147.2|205249.8|205159.8|205258|205168|205194.6|205144.6|25
1733144350000|2024-12-02 12:59:10|205249.3|205159.3|205245.7|205155.7|205250.7|205160.7|205239.6|205149.6|39
1733144360000|2024-12-02 12:59:20|205244.5|205154.5|205245.2|205155.2|205246.1|205156.1|205239.6|205149.6|19
1733144370000|2024-12-02 12:59:30|205222.9|205172.9|205254.7|205164.7|205263.5|205190.2|205212.9|205161.5|37
1733144380000|2024-12-02 12:59:40|205251.2|205161.2|205225.2|205175.2|205252.1|205187.7|205225.2|205160.2|29
1733144390000|2024-12-02 12:59:50|205222.7|205172.7|205223.4|205173.4|205225.2|205175.2|205209.1|205159.1|22
1733144400000|2024-12-02 13:00:00|205221.9|205171.9|205232.9|205142.9|205251.1|205173.4|205221.9|205142.9|28
1733144410000|2024-12-02 13:00:10|205241.8|205151.8|205191.4|205141.4|205245.9|205155.9|205191.4|205141.4|32
1733144420000|2024-12-02 13:00:20|205214.4|205124.4|205227.7|205137.7|205241.3|205151.3|205213.2|205123.2|28
1733144430000|2024-12-02 13:00:30|205228|205138|205224.6|205134.6|205228.3|205138.3|205216.8|205126.8|18
1733144440000|2024-12-02 13:00:40|205223.2|205133.2|205235.4|205145.4|205237.2|205147.2|205214.4|205124.4|15
1733144450000|2024-12-02 13:00:50|205231.3|205141.3|205233.3|205143.3|205236.2|205146.2|205225|205135|28
1733144460000|2024-12-02 13:01:00|205234.5|205144.5|205253.6|205163.6|205258.4|205168.4|205234.5|205144.5|34
1733144470000|2024-12-02 13:01:10|205253.7|205163.7|205252.9|205162.9|205256.3|205166.3|205245.3|205155.3|34
1733144480000|2024-12-02 13:01:20|205255.2|205165.2|205256.9|205166.9|205257.7|205167.7|205250.1|205160.1|36
1733144490000|2024-12-02 13:01:30|205251.2|205161.2|205253.5|205163.5|205257.5|205167.5|205242|205152|35
1733144500000|2024-12-02 13:01:40|205250.4|205160.4|205243.1|205153.1|205256.6|205166.6|205239.9|205149.9|33
1733144510000|2024-12-02 13:01:50|205243.9|205153.9|205234.5|205144.5|205250.8|205160.8|205234.5|205144.5|29
1733144520000|2024-12-02 13:02:00|205235.3|205145.3|205248.3|205158.3|205252.2|205162.2|205200.7|205125.3|37
1733144530000|2024-12-02 13:02:10|205248.1|205158.1|205240.6|205150.6|205248.1|205177.7|205218|205141.8|35
1733144540000|2024-12-02 13:02:20|205240.3|205150.3|205220.3|205130.3|205242.4|205152.4|205218.7|205128.7|29
1733144550000|2024-12-02 13:02:30|205226|205136|205222.7|205132.7|205226.8|205155.2|205199.9|205128.6|31
1733144560000|2024-12-02 13:02:40|205223.5|205133.5|205221|205131|205224.8|205154.9|205199.7|205129.6|22
1733144570000|2024-12-02 13:02:50|205219.6|205129.6|205128.6|205038.6|205219.6|205151.6|205084.8|205032.2|30
1733144580000|2024-12-02 13:03:00|205165.5|205115.5|205149.2|205059.2|205186.3|205115.5|205149.2|205059.2|28
1733144590000|2024-12-02 13:03:10|205150.2|205060.2|205161.2|205071.2|205161.2|205071.2|205149.2|205059.2|32
1733144600000|2024-12-02 13:03:20|205154.7|205064.7|205151.4|205061.4|205157.9|205067.9|205149.7|205059.7|20
1733144610000|2024-12-02 13:03:30|205151.9|205061.9|205152.2|205062.2|205152.7|205062.7|205148.1|205058.1|24
1733144620000|2024-12-02 13:03:40|205153|205063|205151.7|205061.7|205157.5|205067.5|205150.8|205060.8|18
1733144630000|2024-12-02 13:03:50|205151.9|205061.9|205151.7|205061.7|205151.9|205061.9|205149.9|205059.9|8
1733144640000|2024-12-02 13:04:00|205150.4|205060.4|205110|205020|205150.4|205060.4|205109.7|205019.7|29
1733144650000|2024-12-02 13:04:10|205111.8|205021.8|205110|205020|205118.8|205028.8|205107.3|205017.3|23
1733144660000|2024-12-02 13:04:20|205108.5|205018.5|205108.1|205018.1|205113.7|205023.7|205104.9|205014.9|14
1733144670000|2024-12-02 13:04:30|205106.8|205016.8|205069.8|204979.8|205111.9|205021.9|205053|204969.8|22
1733144680000|2024-12-02 13:04:40|205070.2|204980.2|205107.2|205017.2|205108.8|205018.8|205065.1|204975.1|36
1733144690000|2024-12-02 13:04:50|205101.5|205011.5|205120.3|205030.3|205129|205039|205101.5|205011.5|25
1733144700000|2024-12-02 13:05:00|205125.7|205035.7|205109.2|205019.2|205125.7|205035.7|205107|205017|22
1733144710000|2024-12-02 13:05:10|205108.9|205018.9|205105.4|205015.4|205119.9|205029.9|205104.1|205014.1|26
1733144720000|2024-12-02 13:05:20|205107.6|205017.6|205117.5|205027.5|205132.5|205042.5|205107.6|205017.6|22
1733144730000|2024-12-02 13:05:30|205124.1|205034.1|205126.3|205036.3|205131.4|205041.4|205107.8|205017.8|24
1733144740000|2024-12-02 13:05:40|205124.9|205034.9|205113.1|205023.1|205130.5|205040.5|205111.6|205021.6|27
1733144750000|2024-12-02 13:05:50|205115|205025|205117.5|205027.5|205118.8|205028.8|205112.5|205022.5|16
1733144760000|2024-12-02 13:06:00|205118.4|205028.4|205065.4|204975.4|205118.4|205028.4|205062.8|204972.8|18
1733144770000|2024-12-02 13:06:10|205068.9|204978.9|205056.4|204966.4|205071.9|204981.9|205056.4|204966.4|15
1733144780000|2024-12-02 13:06:20|205058.5|204968.5|205059.4|204969.4|205072.5|204982.5|205056.8|204966.8|23
1733144790000|2024-12-02 13:06:30|205063.9|204973.9|205056.7|204966.7|205079.6|204989.6|205056.7|204966.7|16
1733144800000|2024-12-02 13:06:40|205058.5|204968.5|205025.8|204935.8|205070.6|204980.6|205025.8|204935.8|21
1733144810000|2024-12-02 13:06:50|205029.3|204939.3|205028.4|204938.4|205041.2|204951.2|205028.4|204938.4|17
1733144820000|2024-12-02 13:07:00|205031.8|204941.8|205027.3|204937.3|205036.8|204946.8|205025.4|204935.4|18
1733144830000|2024-12-02 13:07:10|205028.7|204938.7|205020.3|204930.3|205029.5|204939.5|204997.9|204907.9|12
1733144840000|2024-12-02 13:07:20|205023.5|204933.5|205022|204932|205025.9|204935.9|205019.7|204929.7|16
1733144850000|2024-12-02 13:07:30|205022.3|204932.3|205060.3|204970.3|205060.3|204970.3|205019.3|204929.3|25
1733144860000|2024-12-02 13:07:40|205048.8|204958.8|205052.8|204962.8|205066.9|204976.9|205047.6|204957.6|27
1733144870000|2024-12-02 13:07:50|205044.6|204954.6|205119.6|205029.6|205131.1|205041.1|205044.6|204954.6|31
1733144880000|2024-12-02 13:08:00|205119.4|205029.4|205099.4|205009.4|205119.4|205029.4|205099.2|205009.2|26
1733144890000|2024-12-02 13:08:10|205099.2|205009.2|205105|205015|205118|205028|205099.1|205009.1|21
1733144900000|2024-12-02 13:08:20|205104.9|205014.9|205099.9|205009.9|205104.9|205014.9|205099.2|205009.2|11
1733144910000|2024-12-02 13:08:30|205099.4|205009.4|205099.5|205009.5|205099.7|205009.7|205098.6|205008.6|7
1733144920000|2024-12-02 13:08:40|205095|205005|205057.9|204967.9|205095|205005|205053.1|204963.1|23
1733144930000|2024-12-02 13:08:50|205057.2|204967.2|205029.9|204939.9|205057.2|204967.2|205027.8|204937.8|23
1733144940000|2024-12-02 13:09:00|205030.1|204940.1|205030.7|204940.7|205037.6|204947.6|205026.6|204936.6|12
1733144950000|2024-12-02 13:09:10|205029.2|204939.2|205029.1|204939.1|205029.4|204939.4|205027.2|204937.2|10
1733144960000|2024-12-02 13:09:20|205029.2|204939.2|205011.8|204921.8|205030.4|204940.4|205011.8|204921.8|9
1733144970000|2024-12-02 13:09:30|205013.6|204923.6|205009.7|204919.7|205018.1|204928.1|205005.6|204915.6|15
1733144980000|2024-12-02 13:09:40|205009.9|204919.9|204996|204906|205009.9|204919.9|204996|204906|13
1733144990000|2024-12-02 13:09:50|205001.1|204911.1|205012.2|204922.2|205013.5|204923.5|204991.6|204901.6|20
1733145000000|2024-12-02 13:10:00|205017.8|204927.8|205033.9|204943.9|205037.4|204947.4|205017.8|204927.8|14
1733145010000|2024-12-02 13:10:10|205035|204945|205062.7|204972.7|205062.7|204972.7|205028.5|204938.5|18
1733145020000|2024-12-02 13:10:20|205060.1|204970.1|205074.9|204984.9|205074.9|204984.9|205056|204966|27
1733145030000|2024-12-02 13:10:30|205075.9|204985.9|205030.1|204940.1|205075.9|204985.9|205022.9|204932.9|27
1733145040000|2024-12-02 13:10:40|205030.3|204940.3|205040.2|204950.2|205040.9|204950.9|205026.7|204936.7|11
1733145050000|2024-12-02 13:10:50|205037.1|204947.1|205035.8|204945.8|205046.1|204956.1|205024|204934|16
1733145060000|2024-12-02 13:11:00|205032.6|204942.6|205005.5|204915.5|205036.4|204946.4|205004.3|204914.3|20
1733145070000|2024-12-02 13:11:10|205004.7|204914.7|204995.6|204905.6|205004.7|204914.7|204993.7|204903.7|19
1733145080000|2024-12-02 13:11:20|204995.4|204905.4|205028.9|204938.9|205030.1|204940.1|204988.3|204898.3|24
1733145090000|2024-12-02 13:11:30|205029.5|204939.5|205034|204944|205042.1|204952.1|205014.2|204924.2|24
1733145100000|2024-12-02 13:11:40|205035.1|204945.1|205042.8|204952.8|205043.2|204953.2|205035.1|204945.1|12
1733145110000|2024-12-02 13:11:50|205041.5|204951.5|205073|204983|205073|204983|205027.3|204937.3|11
1733145120000|2024-12-02 13:12:00|205069.3|204979.3|205060.2|205010.2|205082.6|205013.5|205057.8|204970.5|18
1733145130000|2024-12-02 13:12:10|205059.9|205009.9|205076.8|204986.8|205084.3|205013.3|205058.5|204986.6|18
1733145140000|2024-12-02 13:12:20|205078|204988|205082.2|204992.2|205084.4|204994.4|205077|204987|23
1733145150000|2024-12-02 13:12:30|205084.3|204994.3|205126.4|205036.4|205134.6|205059.8|205084.3|204994.3|30
1733145160000|2024-12-02 13:12:40|205127.4|205037.4|205122.9|205032.9|205127.4|205037.4|205113.4|205023.4|27
1733145170000|2024-12-02 13:12:50|205122.6|205032.6|205117|205027|205122.6|205032.6|205109.6|205019.6|13
1733145180000|2024-12-02 13:13:00|205115|205025|205120.9|205030.9|205127|205037|205112.7|205022.7|25
1733145190000|2024-12-02 13:13:10|205122.9|205032.9|205134.4|205044.4|205134.7|205044.7|205117.8|205027.8|22
1733145200000|2024-12-02 13:13:20|205132.6|205042.6|205131|205041|205135.5|205045.5|205131|205041|21
1733145210000|2024-12-02 13:13:30|205133.2|205043.2|205120|205030|205133.8|205043.8|205112.6|205022.6|24
1733145220000|2024-12-02 13:13:40|205119.6|205029.6|205117.4|205027.4|205120.8|205030.8|205114.1|205024.1|14
1733145230000|2024-12-02 13:13:50|205119.5|205029.5|205122.6|205032.6|205128.9|205038.9|205115|205025|23
1733145240000|2024-12-02 13:14:00|205122.8|205032.8|205122.2|205032.2|205130.2|205040.2|205109.8|205019.8|23
1733145250000|2024-12-02 13:14:10|205121.9|205031.9|205117.2|205027.2|205126.5|205036.5|205114.8|205024.8|18
1733145260000|2024-12-02 13:14:20|205115.8|205025.8|205137.7|205047.7|205137.8|205047.8|205109.7|205019.7|16
1733145270000|2024-12-02 13:14:30|205137.2|205047.2|205165.2|205075.2|205173.7|205083.7|205136.8|205046.8|27
1733145280000|2024-12-02 13:14:40|205165|205075|205165.4|205075.4|205174.2|205084.2|205164.2|205074.2|18
1733145290000|2024-12-02 13:14:50|205163|205073|205159.8|205069.8|205166.9|205076.9|205154.3|205064.3|17
1733145300000|2024-12-02 13:15:00|205157.4|205067.4|205169.3|205079.3|205171.9|205081.9|205157.4|205067.4|26
1733145310000|2024-12-02 13:15:10|205172.2|205082.2|205171.1|205081.1|205173.1|205083.1|205168.2|205078.2|15
1733145320000|2024-12-02 13:15:20|205170.6|205080.6|205190.7|205100.7|205194.4|205104.4|205162.2|205072.2|17
1733145330000|2024-12-02 13:15:30|205198.6|205108.6|205209|205119|205222.2|205132.2|205198.6|205108.6|27
1733145340000|2024-12-02 13:15:40|205211.1|205121.1|205208.3|205118.3|205213.4|205123.4|205206.9|205116.9|25
1733145350000|2024-12-02 13:15:50|205208.4|205118.4|205207.2|205117.2|205213.4|205123.4|205205.4|205115.4|24
1733145360000|2024-12-02 13:16:00|205207|205117|205214.9|205124.9|205220.4|205130.4|205202.3|205112.3|24
1733145370000|2024-12-02 13:16:10|205214.5|205124.5|205211.8|205121.8|205217|205127|205210.1|205120.1|19
1733145380000|2024-12-02 13:16:20|205213|205123|205213.1|205123.1|205213.8|205123.8|205211.5|205121.5|8
1733145390000|2024-12-02 13:16:30|205211.5|205121.5|205210.5|205120.5|205212.4|205122.4|205203.1|205113.1|26
1733145400000|2024-12-02 13:16:40|205212|205122|205207.9|205117.9|205212.3|205122.3|205204.8|205114.8|18
1733145410000|2024-12-02 13:16:50|205208.3|205118.3|205216.3|205126.3|205218.6|205128.6|205206.6|205116.6|32
1733145420000|2024-12-02 13:17:00|205218.9|205128.9|205170.5|205080.5|205218.9|205128.9|205165.8|205075.8|23
1733145430000|2024-12-02 13:17:10|205170.7|205080.7|205169.9|205079.9|205175.3|205085.3|205169.5|205079.5|29
1733145440000|2024-12-02 13:17:20|205171.5|205081.5|205295.4|205205.4|205295.4|205214|205155.5|205065.5|31
1733145450000|2024-12-02 13:17:30|205297.4|205207.4|205326.9|205236.9|205328.5|205238.5|205296.3|205206.3|31
1733145460000|2024-12-02 13:17:40|205326.7|205236.7|205328.1|205238.1|205331.8|205241.8|205321.7|205231.7|30
1733145470000|2024-12-02 13:17:50|205329.6|205239.6|205363.3|205273.3|205384.6|205294.6|205322.9|205232.9|22
1733145480000|2024-12-02 13:18:00|205362.7|205272.7|205337.7|205247.7|205362.7|205272.7|205336.1|205246.1|29
1733145490000|2024-12-02 13:18:10|205334.3|205244.3|205329.6|205239.6|205336.1|205246.1|205327.5|205237.5|30
1733145500000|2024-12-02 13:18:20|205328.3|205238.3|205319|205229|205334.8|205244.8|205317.5|205227.5|24
1733145510000|2024-12-02 13:18:30|205317.1|205227.1|205288.4|205198.4|205317.1|205227.1|205287|205197|17
1733145520000|2024-12-02 13:18:40|205287|205197|205358.9|205268.9|205358.9|205284.2|205280.5|205190.5|26
1733145530000|2024-12-02 13:18:50|205349.8|205259.8|205355.1|205265.1|205358.2|205268.2|205335.1|205245.1|26
1733145540000|2024-12-02 13:19:00|205359.5|205269.5|205373.6|205283.6|205379.1|205289.1|205356.6|205266.6|32
1733145550000|2024-12-02 13:19:10|205374.6|205284.6|205370.8|205280.8|205375.8|205285.8|205365.6|205275.6|21
1733145560000|2024-12-02 13:19:20|205374.3|205284.3|205350|205260|205374.3|205284.3|205350|205260|22
1733145570000|2024-12-02 13:19:30|205348.6|205258.6|205343.5|205253.5|205348.6|205258.6|205333.8|205243.8|32
1733145580000|2024-12-02 13:19:40|205343.6|205253.6|205371.9|205281.9|205371.9|205281.9|205334.5|205244.5|19
1733145590000|2024-12-02 13:19:50|205371.4|205281.4|205364.4|205274.4|205371.4|205281.4|205363.1|205273.1|25
1733145600000|2024-12-02 13:20:00|205397.2|205307.2|205411.7|205321.7|205413.1|205323.1|205393.1|205303.1|27
1733145610000|2024-12-02 13:20:10|205409.1|205319.1|205391|205301|205416.8|205352.9|205389|205299|27
1733145620000|2024-12-02 13:20:20|205392|205302|205393.5|205303.5|205406.3|205316.3|205380.2|205290.2|35
1733145630000|2024-12-02 13:20:30|205394.9|205304.9|205402.4|205312.4|205407.8|205317.8|205393|205303|31
1733145640000|2024-12-02 13:20:40|205403|205313|205372.5|205282.5|205403|205313|205372.5|205282.5|32
1733145650000|2024-12-02 13:20:50|205372.1|205282.1|205364.5|205274.5|205376.5|205286.5|205364.5|205274.5|20
1733145660000|2024-12-02 13:21:00|205370.9|205280.9|205411.4|205321.4|205415|205325|205367.1|205277.1|29
1733145670000|2024-12-02 13:21:10|205411.2|205321.2|205410.2|205320.2|205412.4|205322.4|205404.2|205314.2|20
1733145680000|2024-12-02 13:21:20|205410|205320|205413.1|205323.1|205434|205344|205410|205320|18
1733145690000|2024-12-02 13:21:30|205412.9|205322.9|205404.7|205314.7|205412.9|205322.9|205401.1|205311.1|21
1733145700000|2024-12-02 13:21:40|205407.3|205317.3|205404.9|205314.9|205410.9|205320.9|205401.9|205311.9|13
1733145710000|2024-12-02 13:21:50|205404.7|205314.7|205408.3|205318.3|205408.9|205318.9|205401.9|205311.9|18
1733145720000|2024-12-02 13:22:00|205402.7|205312.7|205415.8|205325.8|205416.6|205326.6|205380.6|205290.6|31
1733145730000|2024-12-02 13:22:10|205415.6|205325.6|205413.4|205323.4|205415.6|205325.6|205411.6|205321.6|22
1733145740000|2024-12-02 13:22:20|205415.6|205325.6|205413.7|205323.7|205426.6|205336.6|205410.9|205320.9|23
1733145750000|2024-12-02 13:22:30|205426.2|205336.2|205499.7|205409.7|205507.7|205417.7|205426.2|205336.2|35
1733145760000|2024-12-02 13:22:40|205498.9|205408.9|205513.6|205423.6|205518.6|205428.6|205493.7|205403.7|30
1733145770000|2024-12-02 13:22:50|205511.3|205421.3|205502.3|205412.3|205514.7|205424.7|205502.3|205412.3|29
1733145780000|2024-12-02 13:23:00|205501.5|205411.5|205495.3|205405.3|205508.7|205418.7|205493.2|205403.2|35
1733145790000|2024-12-02 13:23:10|205505.7|205415.7|205504.7|205414.7|205513.8|205423.8|205496.5|205406.5|30
1733145800000|2024-12-02 13:23:20|205505.5|205415.5|205507.9|205417.9|205510.9|205420.9|205497.3|205407.3|16
1733145810000|2024-12-02 13:23:30|205507.7|205417.7|205470.4|205380.4|205507.7|205417.7|205468.7|205378.7|26
1733145820000|2024-12-02 13:23:40|205469.4|205379.4|205473.5|205383.5|205486.6|205396.6|205466.1|205376.1|33
1733145830000|2024-12-02 13:23:50|205481.6|205391.6|205505.7|205415.7|205513.2|205423.2|205481.6|205391.6|34
1733145840000|2024-12-02 13:24:00|205505.2|205415.2|205506.2|205416.2|205510.1|205420.1|205495.1|205405.1|25
1733145850000|2024-12-02 13:24:10|205504.4|205414.4|205507.1|205417.1|205511.1|205421.1|205504.4|205414.4|14
1733145860000|2024-12-02 13:24:20|205504.7|205414.7|205505.7|205415.7|205506.7|205416.7|205503.9|205413.9|14
1733145870000|2024-12-02 13:24:30|205503.4|205413.4|205485.2|205395.2|205503.4|205413.4|205481.8|205391.8|31
1733145880000|2024-12-02 13:24:40|205485.4|205395.4|205489.3|205399.3|205495.3|205405.3|205479.7|205389.7|26
1733145890000|2024-12-02 13:24:50|205489|205399|205480.1|205390.1|205496.1|205406.1|205474.8|205384.8|29
1733145900000|2024-12-02 13:25:00|205487.6|205397.6|205495.3|205405.3|205502.5|205412.5|205481.1|205391.1|19
1733145910000|2024-12-02 13:25:10|205492.6|205402.6|205519.4|205429.4|205547.5|205457.5|205472.6|205382.6|26
1733145920000|2024-12-02 13:25:20|205523.6|205433.6|205526|205436|205542.3|205452.3|205503.2|205413.2|17
1733145930000|2024-12-02 13:25:30|205530.8|205440.8|205530.3|205440.3|205537.2|205447.2|205523.4|205433.4|10
1733145940000|2024-12-02 13:25:40|205539.4|205449.4|205527.4|205437.4|205539.4|205449.4|205527.2|205437.2|13
1733145950000|2024-12-02 13:25:50|205522.6|205432.6|205520.3|205430.3|205529.9|205439.9|205520.3|205430.3|22
1733145960000|2024-12-02 13:26:00|205522.3|205432.3|205540.1|205450.1|205542.2|205474.7|205520.8|205432.3|27
1733145970000|2024-12-02 13:26:10|205538.4|205448.4|205533.5|205443.5|205538.4|205448.4|205533.5|205443.5|13
1733145980000|2024-12-02 13:26:20|205533.6|205443.6|205525.8|205435.8|205542.6|205452.6|205524.6|205434.6|15
1733145990000|2024-12-02 13:26:30|205532.4|205442.4|205510.5|205420.5|205532.4|205442.4|205506.6|205416.6|14
1733146000000|2024-12-02 13:26:40|205509.3|205419.3|205477.1|205387.1|205509.3|205419.3|205471.3|205381.3|20
1733146010000|2024-12-02 13:26:50|205475.4|205385.4|205462.6|205372.6|205475.4|205385.4|205461.7|205371.7|21
1733146020000|2024-12-02 13:27:00|205462.7|205372.7|205439.1|205349.1|205463.1|205373.1|205439.1|205349.1|22
1733146030000|2024-12-02 13:27:10|205439.6|205349.6|205444.7|205354.7|205444.7|205354.7|205431.1|205341.1|28
1733146040000|2024-12-02 13:27:20|205444.5|205354.5|205427.6|205337.6|205444.5|205354.5|205426.5|205336.5|20
1733146050000|2024-12-02 13:27:30|205439.5|205349.5|205439.9|205349.9|205440.9|205350.9|205439|205349|16
1733146060000|2024-12-02 13:27:40|205440.1|205350.1|205389.7|205299.7|205440.1|205350.1|205387.3|205297.3|26
1733146070000|2024-12-02 13:27:50|205373.3|205283.3|205375.9|205285.9|205375.9|205285.9|205291.7|205241.7|36
1733146080000|2024-12-02 13:28:00|205297.8|205247.8|205330.7|205240.7|205358.6|205268.6|205276.4|205222.5|37
1733146090000|2024-12-02 13:28:10|205331.4|205241.4|205330.1|205240.1|205345.5|205262.5|205269.7|205219.7|28
1733146100000|2024-12-02 13:28:20|205330.4|205240.4|205344.9|205294.9|205370.7|205300.3|205329.1|205240.4|32
1733146110000|2024-12-02 13:28:30|205346.6|205296.6|205406.9|205316.9|205410.3|205320.3|205346.4|205296.4|32
1733146120000|2024-12-02 13:28:40|205406.1|205316.1|205397.8|205307.8|205409.6|205319.6|205397.7|205307.7|18
1733146130000|2024-12-02 13:28:50|205398.3|205308.3|205360.2|205310.2|205398.3|205312.1|205358.2|205308.2|24
1733146140000|2024-12-02 13:29:00|205359.4|205309.4|205371.7|205281.7|205381.7|205310.4|205349|205274.3|29
1733146150000|2024-12-02 13:29:10|205371.8|205281.8|205325.2|205235.2|205397.9|205307.9|205321.3|205231.3|34
1733146160000|2024-12-02 13:29:20|205324.5|205234.5|205302.7|205212.7|205328.5|205240|205274.2|205208.7|29
1733146170000|2024-12-02 13:29:30|205303.1|205213.1|205312.2|205222.2|205318.5|205228.5|205302.7|205212.7|18
1733146180000|2024-12-02 13:29:40|205332.2|205242.2|205321|205271|205332.2|205271|205318.4|205231.1|25
1733146190000|2024-12-02 13:29:50|205362.6|205272.6|205342.1|205252.1|205362.6|205272.6|205335.6|205245.6|33
1733146200000|2024-12-02 13:30:00|205340.6|205250.6|205338|205248|205340.6|205250.6|205336.4|205246.4|21
1733146210000|2024-12-02 13:30:10|205339.5|205249.5|205342.5|205252.5|205357.2|205267.2|205330.6|205240.6|28
1733146220000|2024-12-02 13:30:20|205341.3|205251.3|205346.1|205256.1|205371.4|205281.4|205341|205251|33
1733146230000|2024-12-02 13:30:30|205345.9|205255.9|205446.3|205356.3|205447.6|205357.6|205345.9|205255.9|34
1733146240000|2024-12-02 13:30:40|205450|205360|205452.7|205362.7|205459.7|205369.7|205424.6|205334.6|32
1733146250000|2024-12-02 13:30:50|205452.5|205362.5|205412.4|205322.4|205459.7|205369.7|205409.5|205319.5|35
1733146260000|2024-12-02 13:31:00|205411|205321|205414.7|205324.7|205416.3|205326.3|205399.9|205309.9|26
1733146270000|2024-12-02 13:31:10|205414.6|205324.6|205422.3|205332.3|205432.3|205342.3|205408.2|205318.2|32
1733146280000|2024-12-02 13:31:20|205421.9|205331.9|205453.7|205363.7|205456.5|205366.5|205413.8|205323.8|35
1733146290000|2024-12-02 13:31:30|205454|205364|205411.3|205321.3|205454|205364|205411.3|205321.3|22
1733146300000|2024-12-02 13:31:40|205411.1|205321.1|205458.1|205368.1|205458.1|205368.1|205407.4|205317.4|28
1733146310000|2024-12-02 13:31:50|205456.1|205366.1|205456.9|205366.9|205462.1|205372.1|205448.5|205358.5|31
1733146320000|2024-12-02 13:32:00|205460.1|205370.1|205491.9|205401.9|205498.5|205408.5|205460.1|205370.1|31
1733146330000|2024-12-02 13:32:10|205492.1|205402.1|205499.4|205409.4|205500.7|205410.7|205492.1|205402.1|20
1733146340000|2024-12-02 13:32:20|205499.6|205409.6|205496.9|205406.9|205500|205410|205494.5|205404.5|27
1733146350000|2024-12-02 13:32:30|205496.2|205406.2|205474.6|205384.6|205496.6|205406.6|205471.3|205381.3|24
1733146360000|2024-12-02 13:32:40|205474.2|205384.2|205502|205412|205514.9|205457.4|205474.2|205384.2|36
1733146370000|2024-12-02 13:32:50|205504.3|205414.3|205452.8|205362.8|205505.6|205415.6|205452.8|205362.8|36
1733146380000|2024-12-02 13:33:00|205450.1|205360.1|205454.9|205364.9|205457.8|205367.8|205446.3|205356.3|27
1733146390000|2024-12-02 13:33:10|205457.8|205367.8|205493.1|205403.1|205505.2|205415.2|205451.9|205367.8|32
1733146400000|2024-12-02 13:33:20|205491.9|205401.9|205508.9|205458.9|205510|205458.9|205490.9|205400.9|24
1733146410000|2024-12-02 13:33:30|205509.7|205459.7|205576.1|205486.1|205579.8|205510.7|205509.7|205459.7|33
1733146420000|2024-12-02 13:33:40|205576.3|205486.3|205577.8|205487.8|205586.8|205496.8|205573.1|205483.1|31
1733146430000|2024-12-02 13:33:50|205577.6|205487.6|205543.1|205453.1|205577.6|205487.6|205542.2|205452.2|27
1733146440000|2024-12-02 13:34:00|205543.3|205453.3|205572.6|205482.6|205578.9|205488.9|205535.5|205445.5|33
1733146450000|2024-12-02 13:34:10|205573.9|205483.9|205577|205487|205580.2|205490.2|205571.6|205481.6|26
1733146460000|2024-12-02 13:34:20|205578|205488|205585|205495|205591.6|205501.6|205576|205486|32
1733146470000|2024-12-02 13:34:30|205585.4|205495.4|205578.1|205488.1|205589|205499|205578.1|205488.1|18
1733146480000|2024-12-02 13:34:40|205578.3|205488.3|205577.6|205487.6|205579.7|205489.7|205574.3|205484.3|19
1733146490000|2024-12-02 13:34:50|205577.8|205487.8|205582|205492|205584.1|205494.1|205575.1|205485.1|25
1733146500000|2024-12-02 13:35:00|205581.4|205491.4|205569.9|205479.9|205616.3|205526.3|205569.5|205479.5|32
1733146510000|2024-12-02 13:35:10|205576.4|205486.4|205610.5|205520.5|205614.4|205524.4|205572.9|205482.9|20
1733146520000|2024-12-02 13:35:20|205610.7|205520.7|205602|205512|205614.9|205524.9|205588.4|205498.4|27
1733146530000|2024-12-02 13:35:30|205594|205504|205590|205500|205600.8|205510.8|205579.9|205489.9|31
1733146540000|2024-12-02 13:35:40|205589.7|205499.7|205541.4|205491.4|205590.9|205530.8|205539.7|205489.7|29
1733146550000|2024-12-02 13:35:50|205545.4|205495.4|205541.1|205491.1|205545.4|205495.4|205536.6|205486.6|22
1733146560000|2024-12-02 13:36:00|205542.3|205492.3|205529.5|205439.5|205547.8|205497.8|205524.7|205436.6|30
1733146570000|2024-12-02 13:36:10|205529.2|205439.2|205531.9|205441.9|205534.9|205444.9|205526.3|205436.3|17
1733146580000|2024-12-02 13:36:20|205538.4|205488.4|205564.6|205474.6|205567.6|205488.4|205538.4|205465.8|31
1733146590000|2024-12-02 13:36:30|205564.2|205474.2|205544.2|205494.2|205570.4|205498.2|205544.2|205465|25
1733146600000|2024-12-02 13:36:40|205546.7|205496.7|205549.8|205499.8|205552.7|205502.7|205545.5|205495.5|21
1733146610000|2024-12-02 13:36:50|205550.2|205500.2|205544.3|205494.3|205552.1|205502.1|205538.5|205488.5|27
1733146620000|2024-12-02 13:37:00|205542.6|205492.6|205544.7|205494.7|205548.6|205498.6|205541.9|205491.9|10
1733146630000|2024-12-02 13:37:10|205543.7|205493.7|205547.7|205497.7|205552.6|205502.6|205542.7|205492.7|13
1733146640000|2024-12-02 13:37:20|205546.9|205496.9|205597.1|205547.1|205603|205553|205546.8|205496.8|23
1733146650000|2024-12-02 13:37:30|205603|205553|205593.3|205543.3|205624|205553|205593.3|205521.2|22
1733146660000|2024-12-02 13:37:40|205591.7|205541.7|205592.3|205542.3|205595.2|205545.2|205590.2|205540.2|13
1733146670000|2024-12-02 13:37:50|205595.5|205545.5|205598.1|205548.1|205602.1|205552.1|205591.6|205541.6|18
1733146680000|2024-12-02 13:38:00|205596.8|205546.8|205623.4|205533.4|205623.6|205548.4|205596.2|205528.1|12
1733146690000|2024-12-02 13:38:10|205626.5|205536.5|205699.8|205609.8|205723.6|205633.6|205626.5|205536.5|33
1733146700000|2024-12-02 13:38:20|205701.6|205611.6|205683.2|205633.2|205714.3|205634.9|205683.2|205605.4|32
1733146710000|2024-12-02 13:38:30|205680.2|205630.2|205737.8|205647.8|205737.8|205684.1|205661.2|205611.2|33
1733146720000|2024-12-02 13:38:40|205741.8|205651.8|205786.7|205696.7|205793.5|205711.7|205733.7|205651.2|34
1733146730000|2024-12-02 13:38:50|205786.8|205696.8|205845.7|205795.7|205845.7|205795.7|205785.8|205695.8|29
1733146740000|2024-12-02 13:39:00|205827.4|205777.4|205955.1|205865.1|205955.1|205865.1|205827.4|205777.4|27
1733146750000|2024-12-02 13:39:10|205961.5|205871.5|205959|205869|205971.7|205901.9|205946.6|205856.6|33
1733146760000|2024-12-02 13:39:20|205957.2|205867.2|205943.5|205893.5|205963.6|205893.5|205876.1|205801|34
1733146770000|2024-12-02 13:39:30|205945.8|205895.8|205922.1|205832.1|205959.9|205895.8|205920.9|205830.9|34
1733146780000|2024-12-02 13:39:40|205921.5|205831.5|205961.6|205871.6|205963.2|205890.9|205921.5|205831.5|33
1733146790000|2024-12-02 13:39:50|205953.2|205863.2|205959.5|205869.5|205971.5|205881.5|205931.4|205841.4|34
1733146800000|2024-12-02 13:40:00|205958.4|205868.4|206017.1|205927.1|206023.8|205933.8|205957.2|205867.2|37
1733146810000|2024-12-02 13:40:10|206016.7|205926.7|205981|205891|206022.5|205932.5|205981|205891|26
1733146820000|2024-12-02 13:40:20|205980.4|205890.4|206007.1|205917.1|206007.8|205917.8|205973.5|205883.5|34
1733146830000|2024-12-02 13:40:30|205995.5|205905.5|206005.5|205915.5|206005.6|205915.6|205989.6|205899.6|30
1733146840000|2024-12-02 13:40:40|206000.3|205910.3|205937.9|205847.9|206000.3|205910.3|205918.5|205828.5|35
1733146850000|2024-12-02 13:40:50|205940.8|205850.8|205929.1|205839.1|205940.8|205850.8|205912.3|205822.3|25
1733146860000|2024-12-02 13:41:00|205924.9|205834.9|205961.5|205871.5|206004.8|205914.8|205922.6|205832.6|36
1733146870000|2024-12-02 13:41:10|205958|205868|205978.7|205888.7|205985.5|205895.5|205957|205867|36
1733146880000|2024-12-02 13:41:20|205979.9|205889.9|205922.4|205832.4|205984.1|205894.1|205922.4|205832.4|37
1733146890000|2024-12-02 13:41:30|205921.5|205831.5|205891.7|205801.7|205950.9|205860.9|205884.2|205794.2|32
1733146900000|2024-12-02 13:41:40|205891.9|205801.9|205938.7|205848.7|205959|205869|205891.2|205801.2|36
1733146910000|2024-12-02 13:41:50|205938.6|205848.6|205898.7|205808.7|205938.6|205848.6|205888.1|205798.1|27
1733146920000|2024-12-02 13:42:00|205896.2|205806.2|205869.3|205819.3|205904.5|205819.3|205868.1|205792.7|24
1733146930000|2024-12-02 13:42:10|205877.4|205827.4|205881.7|205791.7|205923.6|205833.6|205869|205779|34
1733146940000|2024-12-02 13:42:20|205880.2|205790.2|205933.1|205843.1|205933.1|205843.1|205880.2|205790.2|26
1733146950000|2024-12-02 13:42:30|205932.9|205842.9|205938.5|205848.5|205956.1|205878|205927.3|205841.4|33
1733146960000|2024-12-02 13:42:40|205938.4|205848.4|205937.1|205847.1|205944.3|205854.3|205889.5|205818.6|31
1733146970000|2024-12-02 13:42:50|205938.4|205848.4|205916.8|205826.8|205938.4|205848.4|205912.1|205822.1|26
1733146980000|2024-12-02 13:43:00|205918|205828|205881.4|205791.4|205920.9|205830.9|205881.1|205791.1|33
1733146990000|2024-12-02 13:43:10|205880.9|205790.9|205870|205780|205882.2|205792.2|205869.8|205779.8|19
1733147000000|2024-12-02 13:43:20|205870.2|205780.2|205953.6|205863.6|205953.6|205863.6|205869|205779|29
1733147010000|2024-12-02 13:43:30|205954.7|205864.7|205974.4|205884.4|206012.3|205935.4|205951.1|205861.1|28
1733147020000|2024-12-02 13:43:40|205975|205885|205923.3|205833.3|206004.6|205914.6|205898.7|205825.8|33
1733147030000|2024-12-02 13:43:50|205923.4|205833.4|205922.9|205832.9|205930.5|205840.5|205903.1|205813.1|33
1733147040000|2024-12-02 13:44:00|205918.2|205828.2|205931.3|205841.3|205932.2|205842.2|205918.2|205828.2|29
1733147050000|2024-12-02 13:44:10|205931.4|205841.4|205893.3|205803.3|205933|205843|205890|205800|29
1733147060000|2024-12-02 13:44:20|205897.1|205807.1|205912.8|205822.8|205923.3|205833.3|205897.1|205807.1|26
1733147070000|2024-12-02 13:44:30|205915.2|205825.2|205926|205836|205926|205836|205913.9|205823.9|15
1733147080000|2024-12-02 13:44:40|205922.6|205832.6|205952.5|205862.5|205964.4|205874.4|205922.6|205832.6|33
1733147090000|2024-12-02 13:44:50|205954.8|205864.8|205954.9|205864.9|205971|205881|205952.6|205862.6|37
1733147100000|2024-12-02 13:45:00|205959.7|205869.7|205987.5|205897.5|205990.7|205900.7|205958|205868|36
1733147110000|2024-12-02 13:45:10|205986.1|205896.1|206059.6|205969.6|206067.8|205977.8|205986.1|205896.1|31
1733147120000|2024-12-02 13:45:20|206060.4|205970.4|205926.7|205836.7|206076|205986|205925.8|205835.8|37
1733147130000|2024-12-02 13:45:30|205924.6|205834.6|205934.8|205844.8|205951.8|205861.8|205919.6|205829.6|35
1733147140000|2024-12-02 13:45:40|205947.8|205857.8|205999.7|205909.7|206002.8|205912.8|205934.9|205857.8|31
1733147150000|2024-12-02 13:45:50|205997.7|205907.7|206015.9|205925.9|206016.9|205926.9|205993.6|205903.6|28
1733147160000|2024-12-02 13:46:00|206003.3|205913.3|205959|205869|206003.3|205913.3|205959|205869|31
1733147170000|2024-12-02 13:46:10|205959.2|205869.2|205919.4|205829.4|205964.1|205874.1|205919.4|205829.4|25
1733147180000|2024-12-02 13:46:20|205920.5|205830.5|205908.7|205818.7|205959.1|205869.1|205898.6|205808.6|34
1733147190000|2024-12-02 13:46:30|205909|205819|205915.1|205825.1|205946.4|205856.4|205909|205819|34
1733147200000|2024-12-02 13:46:40|205916.7|205826.7|205961.7|205871.7|205966.8|205876.8|205916.4|205826.4|28
1733147210000|2024-12-02 13:46:50|205959.6|205869.6|205926.2|205836.2|205959.8|205869.8|205914.9|205824.9|34
1733147220000|2024-12-02 13:47:00|205921.9|205831.9|205948.9|205858.9|205952|205862|205909.2|205819.2|36
1733147230000|2024-12-02 13:47:10|205949|205859|205962.3|205872.3|205970.1|205880.1|205949|205859|34
1733147240000|2024-12-02 13:47:20|205963.1|205873.1|205966.3|205876.3|205967.4|205877.4|205951.1|205861.1|31
1733147250000|2024-12-02 13:47:30|205967.2|205877.2|205880.9|205790.9|205967.2|205877.2|205874.7|205784.7|28
1733147260000|2024-12-02 13:47:40|205880.8|205790.8|205839.2|205749.2|205881.4|205791.4|205821.4|205743.9|39
1733147270000|2024-12-02 13:47:50|205838.2|205748.2|205810.8|205720.8|205838.3|205748.3|205800|205710|33
1733147280000|2024-12-02 13:48:00|205805.5|205715.5|205836.3|205746.3|205836.3|205746.3|205805.5|205715.5|32
1733147290000|2024-12-02 13:48:10|205831.9|205741.9|205872.4|205782.4|205876.3|205786.3|205831.6|205741.6|29
1733147300000|2024-12-02 13:48:20|205868.7|205778.7|205877.9|205787.9|205884.9|205794.9|205868|205778|29
1733147310000|2024-12-02 13:48:30|205874.7|205784.7|205865.7|205775.7|205880.6|205790.6|205864.2|205774.2|29
1733147320000|2024-12-02 13:48:40|205866|205776|205846|205756|205875.6|205785.6|205845.9|205755.9|20
1733147330000|2024-12-02 13:48:50|205847.2|205757.2|205832.8|205742.8|205859.9|205769.9|205832.8|205742.8|23
1733147340000|2024-12-02 13:49:00|205835|205745|205844.9|205754.9|205844.9|205754.9|205796.9|205706.9|33
1733147350000|2024-12-02 13:49:10|205846|205756|205875.8|205785.8|205902.8|205812.8|205846|205756|36
1733147360000|2024-12-02 13:49:20|205875.3|205785.3|205838.1|205748.1|205878.1|205788.1|205838.1|205748.1|27
1733147370000|2024-12-02 13:49:30|205840.6|205750.6|205850.1|205760.1|205851.7|205761.7|205840.6|205750.6|31
1733147380000|2024-12-02 13:49:40|205856.3|205766.3|205853.5|205763.5|205859.5|205769.5|205844.7|205754.7|27
1733147390000|2024-12-02 13:49:50|205853.7|205763.7|205850.2|205760.2|205853.7|205763.7|205850.1|205760.1|22
1733147400000|2024-12-02 13:50:00|205849.4|205759.4|205864.3|205774.3|205868.2|205778.2|205839.4|205749.4|27
1733147410000|2024-12-02 13:50:10|205864.9|205774.9|205844.5|205754.5|205880.9|205790.9|205842.6|205752.6|30
1733147420000|2024-12-02 13:50:20|205844.1|205754.1|205852.4|205762.4|205855.3|205765.3|205824.3|205734.3|35
1733147430000|2024-12-02 13:50:30|205845.5|205755.5|205840.1|205750.1|205848.7|205758.7|205831.1|205741.1|29
1733147440000|2024-12-02 13:50:40|205844.8|205754.8|205788.8|205698.8|205844.8|205754.8|205767.5|205677.5|31
1733147450000|2024-12-02 13:50:50|205787.8|205697.8|205797.3|205747.3|205838.5|205769|205766.2|205697|27
1733147460000|2024-12-02 13:51:00|205793.7|205743.7|205752.9|205702.9|205801.1|205743.7|205752.9|205696.4|24
1733147470000|2024-12-02 13:51:10|205748.1|205698.1|205779.9|205689.9|205801|205711|205748.1|205677.9|16
1733147480000|2024-12-02 13:51:20|205778.3|205688.3|205781.8|205691.8|205784|205694|205776.6|205686.6|16
1733147490000|2024-12-02 13:51:30|205780.6|205690.6|205825.9|205735.9|205825.9|205754.2|205758.8|205689.7|18
1733147500000|2024-12-02 13:51:40|205824.3|205734.3|205778.7|205728.7|205824.3|205734.3|205771.6|205696.1|28
1733147510000|2024-12-02 13:51:50|205795.4|205705.4|205805|205755|205808.6|205758.6|205795.4|205705.4|22
1733147520000|2024-12-02 13:52:00|205803.9|205753.9|205882.2|205792.2|205903.3|205815.6|205801.1|205751.1|32
1733147530000|2024-12-02 13:52:10|205883|205793|205885.6|205835.6|205915.1|205847.9|205876.3|205786.3|36
1733147540000|2024-12-02 13:52:20|205887.1|205837.1|205882.6|205792.6|205893.3|205840.2|205875.2|205785.2|36
1733147550000|2024-12-02 13:52:30|205889.8|205799.8|205905.4|205815.4|205916.9|205826.9|205889.8|205799.8|24
1733147560000|2024-12-02 13:52:40|205905.1|205815.1|205914.3|205824.3|205914.7|205824.7|205903.5|205813.5|16
1733147570000|2024-12-02 13:52:50|205914|205824|205813.4|205763.4|205918.2|205828.2|205813.4|205763.4|20
1733147580000|2024-12-02 13:53:00|205811.1|205761.1|205796.2|205746.2|205829.3|205761.1|205796.2|205725|19
1733147590000|2024-12-02 13:53:10|205797.5|205747.5|205796.4|205746.4|205803.6|205753.6|205796.4|205746.4|6
1733147600000|2024-12-02 13:53:20|205797.7|205747.7|205780.3|205730.3|205803.7|205753.7|205771.9|205721.9|25
1733147610000|2024-12-02 13:53:30|205780.2|205730.2|205795.2|205745.2|205799.7|205749.7|205780.2|205730.2|21
1733147620000|2024-12-02 13:53:40|205795.1|205745.1|205800.2|205710.2|205800.2|205746.2|205780.5|205709.6|22
1733147630000|2024-12-02 13:53:50|205800|205710|205748.2|205658.2|205805.4|205715.4|205726.6|205654.6|34
1733147640000|2024-12-02 13:54:00|205748.4|205658.4|205708.5|205618.5|205748.4|205658.4|205698.1|205618.5|28
1733147650000|2024-12-02 13:54:10|205706.7|205616.7|205716.1|205666.1|205725|205675|205706.7|205616.7|27
1733147660000|2024-12-02 13:54:20|205710|205660|205727.2|205637.2|205727.2|205672.9|205704.6|205637.2|28
1733147670000|2024-12-02 13:54:30|205729.1|205639.1|205683.4|205633.4|205729.1|205639.1|205682.1|205631.5|17
1733147680000|2024-12-02 13:54:40|205683.5|205633.5|205699.5|205609.5|205705.4|205636.4|205667.8|205607.9|34
1733147690000|2024-12-02 13:54:50|205694.9|205604.9|205679.3|205589.3|205694.9|205612.7|205654.7|205580.8|31
1733147700000|2024-12-02 13:55:00|205685.1|205595.1|205706.8|205616.8|205710.2|205643|205663.3|205591.2|27
1733147710000|2024-12-02 13:55:10|205706.7|205616.7|205685.1|205635.1|205706.7|205639.9|205680.6|205612.1|26
1733147720000|2024-12-02 13:55:20|205689.9|205639.9|205751.4|205701.4|205754.3|205704.3|205689.9|205639.9|29
1733147730000|2024-12-02 13:55:30|205751.3|205701.3|205769.5|205679.5|205772.4|205701.3|205743.7|205671.6|24
1733147740000|2024-12-02 13:55:40|205768.8|205678.8|205818.4|205728.4|205822.5|205732.5|205768.8|205678.8|29
1733147750000|2024-12-02 13:55:50|205816.6|205726.6|205809.6|205719.6|205827.4|205737.4|205770.8|205680.8|35
1733147760000|2024-12-02 13:56:00|205814.3|205724.3|205818|205728|205820.8|205730.8|205788.2|205698.2|39
1733147770000|2024-12-02 13:56:10|205824|205734|205827.5|205737.5|205832.2|205742.2|205823|205733|38
1733147780000|2024-12-02 13:56:20|205824.8|205734.8|205833.1|205743.1|205849.3|205777|205820.9|205734.8|31
1733147790000|2024-12-02 13:56:30|205825.9|205735.9|205825.3|205775.3|205847.5|205775.8|205825.3|205735.9|31
1733147800000|2024-12-02 13:56:40|205825|205775|205809.8|205759.8|205825.2|205775.2|205802.7|205752.7|35
1733147810000|2024-12-02 13:56:50|205816.8|205766.8|205786.9|205696.9|205816.8|205766.8|205780.2|205692.2|36
1733147820000|2024-12-02 13:57:00|205787.1|205697.1|205786.6|205696.6|205795.7|205705.7|205776.3|205686.3|35
1733147830000|2024-12-02 13:57:10|205779.1|205689.1|205772|205722|205788.3|205726.3|205771.8|205684.5|33
1733147840000|2024-12-02 13:57:20|205781.8|205731.8|205764.1|205714.1|205795.4|205745.4|205756.8|205706.8|39
1733147850000|2024-12-02 13:57:30|205767|205717|205803.3|205713.3|205807|205720|205755.3|205686|33
1733147860000|2024-12-02 13:57:40|205803.5|205713.5|205788|205738|205807.6|205742.4|205787.7|205712.4|26
1733147870000|2024-12-02 13:57:50|205792.7|205742.7|205791.2|205741.2|205798.4|205748.4|205787.3|205737.3|28
1733147880000|2024-12-02 13:58:00|205791.7|205741.7|205776.1|205726.1|205797.7|205747.7|205776.1|205726.1|32
1733147890000|2024-12-02 13:58:10|205775.7|205725.7|205737.7|205687.7|205775.7|205725.7|205725.5|205675.5|29
1733147900000|2024-12-02 13:58:20|205734.4|205684.4|205735.3|205685.3|205740.9|205690.9|205730.6|205680.6|37
1733147910000|2024-12-02 13:58:30|205732.2|205682.2|205732.9|205682.9|205737.7|205687.7|205731|205681|34
1733147920000|2024-12-02 13:58:40|205736.7|205686.7|205713.8|205663.8|205736.7|205686.7|205703.6|205653.6|39
1733147930000|2024-12-02 13:58:50|205709.2|205659.2|205665|205615|205718.5|205668.5|205659.2|205609.2|35
1733147940000|2024-12-02 13:59:00|205658.2|205608.2|205654|205604|205662|205612|205639.5|205589.5|36
1733147950000|2024-12-02 13:59:10|205651|205601|205655.4|205605.4|205663|205613|205651|205601|25
1733147960000|2024-12-02 13:59:20|205655.8|205605.8|205658.2|205608.2|205663.6|205613.6|205655.3|205605.3|34
1733147970000|2024-12-02 13:59:30|205657.7|205607.7|205687.3|205637.3|205717.7|205667.7|205657.7|205607.7|35
1733147980000|2024-12-02 13:59:40|205685|205635|205675.7|205625.7|205687.3|205637.3|205675.2|205625.2|25
1733147990000|2024-12-02 13:59:50|205682.4|205632.4|205674.1|205624.1|205685.3|205635.3|205672.4|205622.4|25
1733148000000|2024-12-02 14:00:00|205667.4|205617.4|205621|205531|205667.4|205617.4|205619.5|205529.5|37
1733148010000|2024-12-02 14:00:10|205611.1|205521.1|205613.9|205523.9|205619.3|205529.3|205611.1|205521.1|33
1733148020000|2024-12-02 14:00:20|205630.4|205540.4|205613|205523|205631.3|205569.5|205593.4|205512.2|38
1733148030000|2024-12-02 14:00:30|205608.8|205518.8|205571.3|205481.3|205619.4|205529.4|205571.3|205481.3|35
1733148040000|2024-12-02 14:00:40|205557.9|205467.9|205538.5|205448.5|205557.9|205467.9|205536.1|205446.1|28
1733148050000|2024-12-02 14:00:50|205538.7|205448.7|205578.5|205488.5|205583.7|205493.7|205529.1|205439.1|34
1733148060000|2024-12-02 14:01:00|205579.6|205489.6|205655.6|205565.6|205655.6|205565.6|205561.6|205485.1|35
1733148070000|2024-12-02 14:01:10|205648.2|205558.2|205635|205545|205652.8|205562.8|205614.7|205524.7|28
1733148080000|2024-12-02 14:01:20|205634.7|205544.7|205649.8|205559.8|205652.7|205562.7|205627.3|205537.3|36
1733148090000|2024-12-02 14:01:30|205647.2|205557.2|205638.3|205548.3|205647.9|205557.9|205632.6|205542.6|26
1733148100000|2024-12-02 14:01:40|205638.7|205548.7|205638.7|205548.7|205640.8|205550.8|205634.7|205544.7|32
1733148110000|2024-12-02 14:01:50|205639.4|205549.4|205633.7|205543.7|205639.4|205549.4|205616.2|205526.2|32
1733148120000|2024-12-02 14:02:00|205635.1|205545.1|205639.7|205549.7|205641.6|205551.6|205634.5|205544.5|35
1733148130000|2024-12-02 14:02:10|205639.3|205549.3|205621.3|205531.3|205639.3|205549.3|205612.8|205522.8|30
1733148140000|2024-12-02 14:02:20|205621.7|205531.7|205552.8|205462.8|205621.7|205531.7|205537|205447|29
1733148150000|2024-12-02 14:02:30|205553.4|205463.4|205543.3|205453.3|205558.9|205468.9|205538.2|205448.2|38
1733148160000|2024-12-02 14:02:40|205545|205455|205530.3|205440.3|205572.5|205482.5|205518.6|205428.6|24
1733148170000|2024-12-02 14:02:50|205529.3|205439.3|205560|205470|205565.5|205475.5|205528.5|205438.5|28
1733148180000|2024-12-02 14:03:00|205559.9|205469.9|205558|205468|205571|205481|205552.3|205462.3|28
1733148190000|2024-12-02 14:03:10|205557.4|205467.4|205550.3|205460.3|205558|205468|205545.6|205455.6|29
1733148200000|2024-12-02 14:03:20|205549.3|205459.3|205537.7|205447.7|205560.7|205470.7|205535.2|205445.2|23
1733148210000|2024-12-02 14:03:30|205535.7|205445.7|205527.5|205437.5|205536.9|205446.9|205523.7|205433.7|16
1733148220000|2024-12-02 14:03:40|205524.5|205434.5|205492.3|205402.3|205535|205445|205470.2|205380.2|34
1733148230000|2024-12-02 14:03:50|205486.7|205396.7|205486|205396|205489.6|205399.6|205481.2|205391.2|20
1733148240000|2024-12-02 14:04:00|205484.9|205394.9|205487|205397|205491.7|205401.7|205484.9|205394.9|22
1733148250000|2024-12-02 14:04:10|205486.7|205396.7|205487.7|205397.7|205493.7|205403.7|205477.3|205387.3|27
1733148260000|2024-12-02 14:04:20|205498.2|205408.2|205512.8|205422.8|205512.8|205422.8|205497.1|205407.1|29
1733148270000|2024-12-02 14:04:30|205507.7|205417.7|205516.9|205426.9|205518|205428|205507.7|205417.7|19
1733148280000|2024-12-02 14:04:40|205511.3|205421.3|205512.6|205422.6|205524.6|205434.6|205509.2|205419.2|18
1733148290000|2024-12-02 14:04:50|205519.7|205429.7|205506.3|205416.3|205519.7|205429.7|205506.3|205416.3|8
1733148300000|2024-12-02 14:05:00|205509.1|205419.1|205501.1|205411.1|205513|205423|205501.1|205411.1|12
1733148310000|2024-12-02 14:05:10|205501|205411|205571.8|205481.8|205578.2|205488.2|205501|205411|18
1733148320000|2024-12-02 14:05:20|205576|205486|205610.9|205520.9|205624.3|205534.3|205570.5|205486|31
1733148330000|2024-12-02 14:05:30|205605.9|205515.9|205594.6|205504.6|205605.9|205515.9|205589.4|205499.4|28
1733148340000|2024-12-02 14:05:40|205593.3|205503.3|205572.9|205482.9|205593.3|205503.3|205572.9|205482.9|22
1733148350000|2024-12-02 14:05:50|205577|205487|205576|205486|205577.3|205487.3|205559.3|205469.3|20
1733148360000|2024-12-02 14:06:00|205573.8|205483.8|205570.9|205480.9|205577.6|205487.6|205565.5|205475.5|20
1733148370000|2024-12-02 14:06:10|205571.5|205481.5|205591.2|205501.2|205597.8|205507.8|205571.5|205481.5|14
1733148380000|2024-12-02 14:06:20|205577.1|205487.1|205552.4|205462.4|205578.5|205488.5|205548.8|205458.8|25
1733148390000|2024-12-02 14:06:30|205562.3|205472.3|205559.8|205469.8|205562.8|205472.8|205549.9|205459.9|24
1733148400000|2024-12-02 14:06:40|205558|205468|205508.7|205418.7|205559.9|205469.9|205474.4|205404|25
1733148410000|2024-12-02 14:06:50|205524.3|205434.3|205505.2|205415.2|205524.3|205434.3|205493.7|205403.7|25
1733148420000|2024-12-02 14:07:00|205505.1|205415.1|205463.6|205373.6|205509.5|205419.5|205417.4|205367.4|26
1733148430000|2024-12-02 14:07:10|205463.8|205373.8|205462.7|205372.7|205479.7|205390|205436.1|205363.1|26
1733148440000|2024-12-02 14:07:20|205458.7|205368.7|205459.6|205369.6|205472.5|205405.6|205433.3|205363.4|30
1733148450000|2024-12-02 14:07:30|205459.9|205369.9|205449.4|205359.4|205466.5|205395|205433.2|205350.4|21
1733148460000|2024-12-02 14:07:40|205448.1|205358.1|205456.8|205366.8|205457.3|205367.3|205448.1|205358.1|27
1733148470000|2024-12-02 14:07:50|205457|205367|205413.3|205323.3|205460.9|205370.9|205409.4|205319.4|34
1733148480000|2024-12-02 14:08:00|205412.8|205322.8|205414.6|205324.6|205415.6|205325.6|205407.7|205317.7|23
1733148490000|2024-12-02 14:08:10|205411|205321|205404.5|205314.5|205411|205321|205398.6|205308.6|21
1733148500000|2024-12-02 14:08:20|205403.1|205313.1|205403.2|205313.2|205407.2|205317.2|205387.1|205297.1|27
1733148510000|2024-12-02 14:08:30|205400.9|205310.9|205399.2|205309.2|205402.7|205312.7|205395.3|205305.3|19
1733148520000|2024-12-02 14:08:40|205399|205309|205427.3|205337.3|205431.9|205341.9|205396.5|205306.5|20
1733148530000|2024-12-02 14:08:50|205425.9|205335.9|205412.1|205322.1|205426.1|205336.1|205405.1|205315.1|21
1733148540000|2024-12-02 14:09:00|205408.7|205318.7|205410.6|205320.6|205432.5|205342.5|205404.1|205314.1|25
1733148550000|2024-12-02 14:09:10|205407.7|205317.7|205401.4|205311.4|205408.8|205318.8|205400.9|205310.9|16
1733148560000|2024-12-02 14:09:20|205404.5|205314.5|205394.3|205304.3|205404.9|205314.9|205360.1|205302.9|17
1733148570000|2024-12-02 14:09:30|205392.6|205302.6|205402.5|205312.5|205407.3|205317.3|205392.6|205302.6|24
1733148580000|2024-12-02 14:09:40|205414.1|205324.1|205396.6|205346.6|205414.1|205347.3|205381.6|205324.1|31
1733148590000|2024-12-02 14:09:50|205399.4|205349.4|205393.9|205343.9|205403|205353|205393.6|205343.6|21
1733148600000|2024-12-02 14:10:00|205393.8|205343.8|205379|205329|205399.5|205349.5|205378.5|205328.5|33
1733148610000|2024-12-02 14:10:10|205378.7|205328.7|205380.8|205330.8|205400.3|205350.3|205378.7|205328.7|27
1733148620000|2024-12-02 14:10:20|205379.5|205329.5|205371.7|205321.7|205381.5|205331.5|205355.2|205305.2|27
1733148630000|2024-12-02 14:10:30|205371.3|205321.3|205429.1|205339.1|205434.3|205359.2|205371.1|205321.1|25
1733148640000|2024-12-02 14:10:40|205421.3|205331.3|205422.9|205332.9|205439.8|205349.8|205417.5|205327.5|23
1733148650000|2024-12-02 14:10:50|205423.7|205333.7|205423.6|205333.6|205423.8|205333.8|205420.2|205330.2|17
1733148660000|2024-12-02 14:11:00|205424.2|205334.2|205419.9|205329.9|205433.9|205343.9|205406.5|205316.5|21
1733148670000|2024-12-02 14:11:10|205401.1|205351.1|205402.1|205352.1|205406|205356|205396|205346|12
1733148680000|2024-12-02 14:11:20|205403.8|205353.8|205401.3|205351.3|205405.3|205355.3|205396.8|205346.8|9
1733148690000|2024-12-02 14:11:30|205394.7|205344.7|205384.5|205294.5|205402.7|205344.7|205381.6|205294.5|24
1733148700000|2024-12-02 14:11:40|205386.2|205296.2|205382.1|205292.1|205423.8|205346.5|205373.4|205283.7|30
1733148710000|2024-12-02 14:11:50|205390.6|205300.6|205409.5|205319.5|205412.8|205337.6|205382.6|205292.8|23
1733148720000|2024-12-02 14:12:00|205410.9|205320.9|205405.7|205315.7|205420.1|205338.9|205387.1|205314.2|29
1733148730000|2024-12-02 14:12:10|205407.8|205317.8|205378|205328|205418.9|205342|205378|205314.8|32
1733148740000|2024-12-02 14:12:20|205378.7|205328.7|205415.5|205325.5|205415.5|205337.3|205378.7|205303.1|29
1733148750000|2024-12-02 14:12:30|205421.1|205331.1|205400.5|205310.5|205421.1|205331.1|205400.5|205310.5|20
1733148760000|2024-12-02 14:12:40|205402.7|205312.7|205400.2|205310.2|205417.6|205327.6|205393.8|205303.8|25
1733148770000|2024-12-02 14:12:50|205402.1|205312.1|205397.5|205307.5|205403|205313|205397.5|205307.5|14
1733148780000|2024-12-02 14:13:00|205394.6|205304.6|205372.4|205282.4|205395.5|205305.5|205366.1|205276.1|17
1733148790000|2024-12-02 14:13:10|205374.7|205284.7|205376.3|205286.3|205376.6|205286.6|205374.7|205284.7|5
1733148800000|2024-12-02 14:13:20|205376.2|205286.2|205401.5|205311.5|205405.1|205315.1|205375.9|205285.9|6
1733148810000|2024-12-02 14:13:30|205397.5|205307.5|205385.9|205295.9|205398.5|205308.5|205383.9|205293.9|21
1733148820000|2024-12-02 14:13:40|205385.6|205295.6|205397.5|205307.5|205405.2|205315.2|205385.6|205295.6|25
1733148830000|2024-12-02 14:13:50|205397|205307|205390.9|205300.9|205400.7|205310.7|205390.9|205300.9|21
1733148840000|2024-12-02 14:14:00|205398|205308|205376.6|205286.6|205407.1|205317.1|205371.9|205281.9|24
1733148850000|2024-12-02 14:14:10|205374.1|205284.1|205332.1|205242.1|205375.2|205285.2|205310.2|205220.2|29
1733148860000|2024-12-02 14:14:20|205348.3|205258.3|205351.8|205261.8|205362.5|205272.5|205345.8|205255.8|27
1733148870000|2024-12-02 14:14:30|205351.3|205261.3|205308.1|205218.1|205351.3|205261.3|205308.1|205218.1|35
1733148880000|2024-12-02 14:14:40|205314.3|205224.3|205290.2|205200.2|205324.6|205234.6|205290.2|205200.2|37
1733148890000|2024-12-02 14:14:50|205292.7|205202.7|205274|205184|205297.9|205207.9|205272.3|205182.3|29
1733148900000|2024-12-02 14:15:00|205276|205186|205298.2|205208.2|205301|205211|205271.3|205181.3|21
1733148910000|2024-12-02 14:15:10|205298.1|205208.1|205304.8|205214.8|205304.8|205214.8|205292.8|205202.8|14
1733148920000|2024-12-02 14:15:20|205304.4|205214.4|205283.1|205193.1|205304.4|205214.4|205280.3|205190.3|28
1733148930000|2024-12-02 14:15:30|205281.9|205191.9|205274.7|205184.7|205283.4|205193.4|205268.8|205178.8|22
1733148940000|2024-12-02 14:15:40|205274.6|205184.6|205269|205179|205276.2|205186.2|205267.4|205177.4|22
1733148950000|2024-12-02 14:15:50|205270|205180|205228.5|205138.5|205271.2|205181.2|205204.9|205114.9|26
1733148960000|2024-12-02 14:16:00|205226|205136|205231.6|205141.6|205234.7|205144.7|205219.7|205129.7|28
1733148970000|2024-12-02 14:16:10|205231.7|205141.7|205217.4|205127.4|205242.6|205152.6|205211.1|205121.1|24
1733148980000|2024-12-02 14:16:20|205216.6|205126.6|205244|205154|205254.4|205164.4|205216.6|205126.6|34
1733148990000|2024-12-02 14:16:30|205244.2|205154.2|205237.6|205147.6|205250.6|205160.6|205237.6|205147.6|19
1733149000000|2024-12-02 14:16:40|205234.4|205144.4|205254.8|205164.8|205254.8|205164.8|205234.4|205144.4|29
1733149010000|2024-12-02 14:16:50|205249.5|205159.5|205213.4|205123.4|205251.3|205161.3|205213.4|205123.4|33
1733149020000|2024-12-02 14:17:00|205213.8|205123.8|205232.1|205142.1|205236.7|205146.7|205196.5|205106.5|30
1733149030000|2024-12-02 14:17:10|205234|205144|205218.3|205128.3|205235.2|205145.2|205217.7|205127.7|27
1733149040000|2024-12-02 14:17:20|205218|205128|205199.1|205109.1|205218.2|205128.2|205199.1|205109.1|28
1733149050000|2024-12-02 14:17:30|205199.6|205109.6|205277.6|205187.6|205277.6|205187.6|205197.5|205107.5|33
1733149060000|2024-12-02 14:17:40|205280.2|205190.2|205339|205249|205344.9|205254.9|205278.3|205188.3|31
1733149070000|2024-12-02 14:17:50|205339.5|205249.5|205317.8|205227.8|205352.7|205262.7|205317.8|205227.8|29
1733149080000|2024-12-02 14:18:00|205317|205227|205319.7|205229.7|205329.3|205239.3|205316.8|205226.8|20
1733149090000|2024-12-02 14:18:10|205325.1|205235.1|205321.1|205231.1|205325.9|205235.9|205320.6|205230.6|21
1733149100000|2024-12-02 14:18:20|205320.9|205230.9|205326.4|205236.4|205327.8|205237.8|205311.6|205221.6|19
1733149110000|2024-12-02 14:18:30|205326.5|205236.5|205323.9|205233.9|205326.5|205236.5|205322.1|205232.1|8
1733149120000|2024-12-02 14:18:40|205344.8|205254.8|205331.5|205241.5|205344.8|205254.8|205329.5|205239.5|18
1733149130000|2024-12-02 14:18:50|205332.5|205242.5|205327.5|205237.5|205336.6|205246.6|205325.6|205235.6|29
1733149140000|2024-12-02 14:19:00|205327|205237|205291|205201|205327.7|205237.7|205290.3|205200.3|36
1733149150000|2024-12-02 14:19:10|205291.7|205201.7|205299|205209|205300.2|205210.2|205290.6|205200.6|23
1733149160000|2024-12-02 14:19:20|205299.3|205209.3|205308.3|205218.3|205312.1|205222.1|205296.4|205206.4|26
1733149170000|2024-12-02 14:19:30|205305.3|205215.3|205280.8|205190.8|205305.3|205215.3|205280.8|205190.8|31
1733149180000|2024-12-02 14:19:40|205280|205190|205276.5|205186.5|205283.5|205193.5|205276.3|205186.3|16
1733149190000|2024-12-02 14:19:50|205278.5|205188.5|205270.8|205180.8|205287.2|205197.2|205270.8|205180.8|26
1733149200000|2024-12-02 14:20:00|205271.6|205181.6|205243.7|205153.7|205271.6|205181.6|205225|205135|27
1733149210000|2024-12-02 14:20:10|205243.6|205153.6|205271.7|205181.7|205279|205189|205243.5|205153.5|24
1733149220000|2024-12-02 14:20:20|205274.4|205184.4|205270.7|205180.7|205275.6|205185.6|205267.5|205177.5|18
1733149230000|2024-12-02 14:20:30|205274|205184|205264.5|205174.5|205276.2|205186.2|205264.5|205174.5|24
1733149240000|2024-12-02 14:20:40|205264.3|205174.3|205250.4|205160.4|205277.5|205187.5|205250.4|205160.4|24
1733149250000|2024-12-02 14:20:50|205256.4|205166.4|205256.6|205166.6|205256.6|205166.6|205246.6|205156.6|20
1733149260000|2024-12-02 14:21:00|205256.8|205166.8|205248.8|205158.8|205258.1|205168.1|205247.1|205157.1|17
1733149270000|2024-12-02 14:21:10|205248.9|205158.9|205251.8|205161.8|205255.3|205165.3|205246.2|205156.2|26
1733149280000|2024-12-02 14:21:20|205252.2|205162.2|205293.6|205203.6|205293.6|205203.6|205244.8|205154.8|28
1733149290000|2024-12-02 14:21:30|205290.8|205200.8|205293.3|205203.3|205294.5|205204.5|205290.5|205200.5|14
1733149300000|2024-12-02 14:21:40|205296.8|205206.8|205331.4|205241.4|205362.6|205290.9|205296.8|205206.8|26
1733149310000|2024-12-02 14:21:50|205328.7|205238.7|205332.5|205242.5|205336.5|205246.5|205328.7|205238.7|26
1733149320000|2024-12-02 14:22:00|205332.6|205242.6|205363.5|205273.5|205366.2|205276.2|205332.6|205242.6|28
1733149330000|2024-12-02 14:22:10|205363|205273|205337.7|205247.7|205363|205273|205334.9|205244.9|27
1733149340000|2024-12-02 14:22:20|205343.7|205253.7|205361.4|205271.4|205362|205272|205342.7|205252.7|14
1733149350000|2024-12-02 14:22:30|205359.1|205269.1|205359.9|205269.9|205359.9|205269.9|205352.7|205262.7|13
1733149360000|2024-12-02 14:22:40|205359.7|205269.7|205350.1|205260.1|205359.7|205269.7|205350.1|205260.1|17
1733149370000|2024-12-02 14:22:50|205355.4|205265.4|205376.6|205286.6|205379|205289|205342.9|205252.9|23
1733149380000|2024-12-02 14:23:00|205381.8|205291.8|205376.5|205286.5|205381.8|205291.8|205376.5|205286.5|11
1733149390000|2024-12-02 14:23:10|205376.8|205286.8|205340.4|205250.4|205376.8|205286.8|205339.1|205249.1|31
1733149400000|2024-12-02 14:23:20|205340.2|205250.2|205339.5|205249.5|205346.6|205256.6|205331.6|205241.6|32
1733149410000|2024-12-02 14:23:30|205338.8|205248.8|205366.4|205276.4|205366.4|205276.4|205337.5|205247.5|31
1733149420000|2024-12-02 14:23:40|205362.9|205272.9|205342.5|205252.5|205363.6|205273.6|205327.4|205237.4|33
1733149430000|2024-12-02 14:23:50|205341.5|205251.5|205371|205281|205371|205281|205340.6|205250.6|28
1733149440000|2024-12-02 14:24:00|205370|205280|205360.3|205310.3|205370|205316.7|205359.4|205280|21
1733149450000|2024-12-02 14:24:10|205360.7|205310.7|205359.5|205309.5|205364.2|205314.2|205359.5|205309.5|8
1733149460000|2024-12-02 14:24:20|205364.2|205314.2|205357.3|205267.3|205364.2|205314.2|205346.1|205256.1|24
1733149470000|2024-12-02 14:24:30|205357.1|205267.1|205360.4|205270.4|205360.4|205270.4|205338.1|205248.1|21
1733149480000|2024-12-02 14:24:40|205363.6|205273.6|205366.7|205276.7|205370.7|205280.7|205363.5|205273.5|21
1733149490000|2024-12-02 14:24:50|205367.1|205277.1|205380.2|205290.2|205383.3|205293.3|205367.1|205277.1|5
1733149500000|2024-12-02 14:25:00|205381.4|205291.4|205382|205292|205405.6|205315.6|205380.2|205290.2|30
1733149510000|2024-12-02 14:25:10|205381.7|205291.7|205386.5|205296.5|205398.7|205308.7|205380.2|205290.2|22
1733149520000|2024-12-02 14:25:20|205386.2|205296.2|205371.7|205281.7|205386.2|205296.2|205371.6|205281.6|27
1733149530000|2024-12-02 14:25:30|205371.8|205281.8|205362.9|205272.9|205371.8|205281.8|205355.7|205265.7|30
1733149540000|2024-12-02 14:25:40|205387.8|205297.8|205375.7|205285.7|205387.8|205297.8|205372.6|205282.6|14
1733149550000|2024-12-02 14:25:50|205372.9|205282.9|205384.3|205294.3|205392.6|205319.5|205369.4|205282.9|16
1733149560000|2024-12-02 14:26:00|205379.4|205289.4|205369.3|205279.3|205379.4|205289.4|205368.5|205278.5|26
1733149570000|2024-12-02 14:26:10|205369|205279|205377.9|205287.9|205381.8|205322.5|205366.2|205276.2|29
1733149580000|2024-12-02 14:26:20|205377.7|205287.7|205405.3|205315.3|205418.5|205328.5|205377.7|205287.7|29
1733149590000|2024-12-02 14:26:30|205405.9|205315.9|205378|205288|205405.9|205315.9|205378|205288|18
1733149600000|2024-12-02 14:26:40|205377.9|205287.9|205383.5|205293.5|205385.2|205295.2|205372|205282|26
1733149610000|2024-12-02 14:26:50|205382.2|205292.2|205407.2|205317.2|205407.2|205317.2|205379.1|205289.1|26
1733149620000|2024-12-02 14:27:00|205407.7|205317.7|205389.8|205299.8|205407.7|205317.7|205384.4|205294.4|31
1733149630000|2024-12-02 14:27:10|205390|205300|205378.8|205288.8|205390|205300|205378.8|205288.8|28
1733149640000|2024-12-02 14:27:20|205378.9|205288.9|205370|205280|205378.9|205288.9|205353.1|205263.1|25
1733149650000|2024-12-02 14:27:30|205365.9|205275.9|205366.1|205316.1|205379.1|205323.5|205363.4|205275.9|26
1733149660000|2024-12-02 14:27:40|205366.5|205316.5|205360.7|205270.7|205380.6|205318.6|205360.7|205270.7|30
1733149670000|2024-12-02 14:27:50|205361.7|205271.7|205351.7|205261.7|205362|205272|205331.5|205241.5|32
1733149680000|2024-12-02 14:28:00|205349.3|205259.3|205371.5|205281.5|205377|205287|205332.1|205242.1|25
1733149690000|2024-12-02 14:28:10|205368.2|205278.2|205372.9|205282.9|205376.7|205286.7|205363|205273|26
1733149700000|2024-12-02 14:28:20|205372.4|205282.4|205431.4|205341.4|205436.5|205346.5|205372.2|205282.2|28
1733149710000|2024-12-02 14:28:30|205436.1|205346.1|205421.6|205331.6|205436.1|205346.1|205413.2|205323.2|26
1733149720000|2024-12-02 14:28:40|205419|205329|205463.5|205373.5|205467.2|205377.2|205419|205329|23
1733149730000|2024-12-02 14:28:50|205465.1|205375.1|205459.1|205369.1|205465.1|205375.1|205459.1|205369.1|2
1733149740000|2024-12-02 14:29:00|205465.2|205375.2|205417.9|205327.9|205465.4|205375.4|205417.9|205327.9|15
1733149750000|2024-12-02 14:29:10|205415.9|205325.9|205418.7|205328.7|205425.1|205335.1|205408.9|205318.9|12
1733149760000|2024-12-02 14:29:20|205417.1|205327.1|205417|205327|205423.5|205333.5|205408.6|205318.6|22
1733149770000|2024-12-02 14:29:30|205416|205326|205411.3|205321.3|205416|205326|205408.1|205318.1|18
1733149780000|2024-12-02 14:29:40|205416.4|205326.4|205448.2|205358.2|205451.8|205361.8|205409.3|205319.3|10
1733149790000|2024-12-02 14:29:50|205448.1|205358.1|205401.8|205311.8|205448.1|205358.1|205399.9|205309.9|29
1733149800000|2024-12-02 14:30:00|205404.9|205314.9|205401.8|205311.8|205407.1|205317.1|205380.8|205290.8|38
1733149810000|2024-12-02 14:30:10|205401.6|205311.6|205363.5|205273.5|205406.4|205316.4|205363.5|205273.5|30
1733149820000|2024-12-02 14:30:20|205366.4|205276.4|205368.7|205278.7|205379.5|205289.5|205361.4|205271.4|34
1733149830000|2024-12-02 14:30:30|205362|205272|205320.6|205230.6|205376.4|205286.4|205320.6|205230.6|33
1733149840000|2024-12-02 14:30:40|205320.3|205230.3|205337.4|205247.4|205343|205253|205320.1|205230.1|29
1733149850000|2024-12-02 14:30:50|205336.2|205246.2|205447.3|205357.3|205447.3|205357.3|205332.1|205242.1|24
1733149860000|2024-12-02 14:31:00|205448.5|205358.5|205421.8|205331.8|205458.4|205368.4|205420.2|205330.2|37
1733149870000|2024-12-02 14:31:10|205435.3|205345.3|205448.6|205358.6|205465.6|205375.6|205433.5|205343.5|32
1733149880000|2024-12-02 14:31:20|205449|205359|205451|205361|205457.2|205367.2|205448.9|205358.9|35
1733149890000|2024-12-02 14:31:30|205453.6|205363.6|205470.5|205380.5|205470.5|205380.5|205449.3|205359.3|30
1733149900000|2024-12-02 14:31:40|205470.6|205380.6|205494.2|205404.2|205494.2|205404.2|205470.6|205380.6|21
1733149910000|2024-12-02 14:31:50|205495.4|205405.4|205500.3|205410.3|205502.8|205412.8|205494.1|205404.1|18
1733149920000|2024-12-02 14:32:00|205499.2|205409.2|205468.1|205378.1|205502.3|205412.3|205430.4|205340.4|32
1733149930000|2024-12-02 14:32:10|205466.8|205376.8|205439.5|205349.5|205469.7|205379.7|205439.3|205349.3|31
1733149940000|2024-12-02 14:32:20|205439.3|205349.3|205409.2|205319.2|205450.8|205360.8|205401.1|205311.1|37
1733149950000|2024-12-02 14:32:30|205414.7|205324.7|205457.8|205367.8|205468.1|205378.1|205412.1|205322.1|33
1733149960000|2024-12-02 14:32:40|205453.3|205363.3|205453.9|205363.9|205456.3|205366.3|205445.8|205355.8|34
1733149970000|2024-12-02 14:32:50|205455.9|205365.9|205499.8|205409.8|205502.1|205412.1|205455.9|205365.9|35
1733149980000|2024-12-02 14:33:00|205499.7|205409.7|205500.1|205410.1|205502.7|205412.7|205496.9|205406.9|28
1733149990000|2024-12-02 14:33:10|205499.8|205409.8|205546.8|205456.8|205550.5|205460.5|205499.6|205409.6|23
1733150000000|2024-12-02 14:33:20|205547.8|205457.8|205570.3|205480.3|205572.9|205482.9|205546.8|205456.8|35
1733150010000|2024-12-02 14:33:30|205571.1|205481.1|205563.9|205473.9|205571.1|205481.1|205561.7|205471.7|35
1733150020000|2024-12-02 14:33:40|205566.5|205476.5|205531.9|205441.9|205570.8|205480.8|205506.4|205416.4|31
1733150030000|2024-12-02 14:33:50|205531.7|205441.7|205523.2|205433.2|205550.1|205460.1|205522.1|205432.1|24
1733150040000|2024-12-02 14:34:00|205525|205435|205508|205458|205525|205468.9|205499|205432.4|19
1733150050000|2024-12-02 14:34:10|205505.3|205455.3|205492.8|205442.8|205508.9|205458.9|205489.5|205439.5|13
1733150060000|2024-12-02 14:34:20|205488.6|205438.6|205571.2|205481.2|205572.4|205482.4|205488.6|205438.6|25
1733150070000|2024-12-02 14:34:30|205571.1|205481.1|205563.8|205473.8|205580.4|205530.4|205563.1|205473.1|33
1733150080000|2024-12-02 14:34:40|205529|205439|205459.9|205369.9|205529|205439|205450|205360|34
1733150090000|2024-12-02 14:34:50|205453.5|205363.5|205448.7|205358.7|205453.5|205363.5|205440.4|205350.4|13
1733150100000|2024-12-02 14:35:00|205450.2|205360.2|205514.9|205424.9|205516.7|205426.7|205450.2|205360.2|35
1733150110000|2024-12-02 14:35:10|205513|205423|205513.6|205423.6|205541.7|205451.7|205497.8|205407.8|36
1733150120000|2024-12-02 14:35:20|205513.1|205423.1|205534.7|205444.7|205537.9|205447.9|205509.1|205419.1|30
1733150130000|2024-12-02 14:35:30|205534.9|205444.9|205521.3|205431.3|205536.9|205446.9|205521.3|205431.3|32
1733150140000|2024-12-02 14:35:40|205523.3|205433.3|205541.3|205451.3|205542.3|205452.3|205522.2|205432.2|19
1733150150000|2024-12-02 14:35:50|205541.7|205451.7|205457.9|205367.9|205541.9|205451.9|205457.9|205367.9|29
1733150160000|2024-12-02 14:36:00|205461.2|205371.2|205507.5|205417.5|205516|205426|205461.2|205371.2|30
1733150170000|2024-12-02 14:36:10|205506|205416|205514.2|205424.2|205519.7|205429.7|205495|205405|22
1733150180000|2024-12-02 14:36:20|205519.2|205429.2|205510.9|205420.9|205519.2|205429.2|205488.8|205398.8|24
1733150190000|2024-12-02 14:36:30|205511|205421|205482.8|205392.8|205511.1|205421.1|205482.8|205392.8|34
1733150200000|2024-12-02 14:36:40|205477.9|205387.9|205507.4|205417.4|205508|205418|205476.1|205386.1|16
1733150210000|2024-12-02 14:36:50|205506.9|205416.9|205517.1|205427.1|205520.7|205430.7|205504.8|205414.8|13
1733150220000|2024-12-02 14:37:00|205521.6|205431.6|205516.7|205426.7|205521.6|205431.6|205511.7|205421.7|16
1733150230000|2024-12-02 14:37:10|205516.3|205426.3|205515.7|205425.7|205520.2|205430.2|205514.6|205424.6|10
1733150240000|2024-12-02 14:37:20|205517.5|205427.5|205520.6|205430.6|205520.6|205430.6|205497.8|205407.8|12
1733150250000|2024-12-02 14:37:30|205518.7|205428.7|205518.8|205428.8|205523.3|205433.3|205510.9|205420.9|28
1733150260000|2024-12-02 14:37:40|205520.8|205430.8|205508.6|205418.6|205520.8|205430.8|205507.7|205417.7|22
1733150270000|2024-12-02 14:37:50|205510.8|205420.8|205516.6|205426.6|205516.6|205426.6|205507.8|205417.8|23
1733150280000|2024-12-02 14:38:00|205518.6|205428.6|205487.2|205397.2|205518.6|205428.6|205474.6|205384.6|28
1733150290000|2024-12-02 14:38:10|205485.8|205395.8|205476.4|205386.4|205487.4|205397.4|205475.7|205385.7|26
1733150300000|2024-12-02 14:38:20|205476.2|205386.2|205477.7|205387.7|205477.9|205387.9|205474.4|205384.4|17
1733150310000|2024-12-02 14:38:30|205477.8|205387.8|205505.3|205415.3|205505.3|205415.3|205475.2|205385.2|25
1733150320000|2024-12-02 14:38:40|205502.8|205412.8|205505.1|205415.1|205505.4|205415.4|205502.8|205412.8|21
1733150330000|2024-12-02 14:38:50|205505.3|205415.3|205531.6|205441.6|205553.9|205463.9|205505.3|205415.3|27
1733150340000|2024-12-02 14:39:00|205533.1|205443.1|205520|205430|205533.9|205443.9|205519|205429|30
1733150350000|2024-12-02 14:39:10|205518.7|205428.7|205529.8|205439.8|205533.5|205443.5|205515.4|205425.4|33
1733150360000|2024-12-02 14:39:20|205528.9|205438.9|205504|205414|205530|205440|205500.9|205410.9|35
1733150370000|2024-12-02 14:39:30|205503.1|205413.1|205513.3|205423.3|205516.2|205426.2|205497.8|205407.8|34
1733150380000|2024-12-02 14:39:40|205512.1|205422.1|205510.1|205420.1|205513.9|205423.9|205506.5|205416.5|27
1733150390000|2024-12-02 14:39:50|205511.6|205421.6|205511.5|205421.5|205515.2|205425.2|205506.3|205416.3|34
1733150400000|2024-12-02 14:40:00|205512.6|205422.6|205521.2|205431.2|205523.2|205433.2|205508.8|205418.8|36
1733150410000|2024-12-02 14:40:10|205521.3|205431.3|205518.2|205428.2|205523.3|205433.3|205507.6|205417.6|23
1733150420000|2024-12-02 14:40:20|205519.2|205429.2|205565.3|205475.3|205574.8|205484.8|205516.5|205426.5|24
1733150430000|2024-12-02 14:40:30|205567|205477|205569.2|205479.2|205575.4|205512.8|205562.8|205475.1|26
1733150440000|2024-12-02 14:40:40|205569.8|205479.8|205584.1|205494.1|205618|205528|205563.4|205479.2|29
1733150450000|2024-12-02 14:40:50|205597.2|205507.2|205600.5|205510.5|205605.5|205515.5|205590.9|205500.9|28
1733150460000|2024-12-02 14:41:00|205600.6|205510.6|205597|205507|205625.2|205535.2|205596.1|205506.1|29
1733150470000|2024-12-02 14:41:10|205602.3|205512.3|205598.7|205508.7|205603.7|205513.7|205586.1|205496.1|30
1733150480000|2024-12-02 14:41:20|205598.5|205508.5|205601.1|205511.1|205605.4|205515.4|205593.6|205503.6|29
1733150490000|2024-12-02 14:41:30|205597.6|205507.6|205603.2|205513.2|205604.2|205514.2|205596.5|205506.5|27
1733150500000|2024-12-02 14:41:40|205602|205512|205562.5|205472.5|205610.1|205520.1|205562.3|205472.3|34
1733150510000|2024-12-02 14:41:50|205559.7|205469.7|205557.4|205467.4|205580.2|205490.2|205557.4|205467.4|27
1733150520000|2024-12-02 14:42:00|205558.2|205468.2|205565.2|205475.2|205565.2|205475.2|205530.7|205440.7|30
1733150530000|2024-12-02 14:42:10|205559.8|205469.8|205561.3|205471.3|205561.3|205471.3|205559.8|205469.8|23
1733150540000|2024-12-02 14:42:20|205560.9|205470.9|205607.5|205517.5|205611|205521|205560.5|205470.5|26
1733150550000|2024-12-02 14:42:30|205603.9|205513.9|205585.5|205495.5|205604.5|205514.5|205576.2|205486.2|39
1733150560000|2024-12-02 14:42:40|205586.4|205496.4|205573.6|205483.6|205587.4|205497.4|205571.7|205481.7|35
1733150570000|2024-12-02 14:42:50|205574.7|205484.7|205577.6|205487.6|205581.2|205491.2|205574.4|205484.4|34
1733150580000|2024-12-02 14:43:00|205580.1|205490.1|205612.4|205522.4|205622.6|205532.6|205573.6|205483.6|27
1733150590000|2024-12-02 14:43:10|205612.5|205522.5|205609.8|205519.8|205612.5|205522.5|205609.7|205519.7|15
1733150600000|2024-12-02 14:43:20|205609.7|205519.7|205601|205511|205609.7|205519.7|205600.1|205510.1|14
1733150610000|2024-12-02 14:43:30|205601.1|205511.1|205602|205512|205604.6|205514.6|205581.5|205491.5|29
1733150620000|2024-12-02 14:43:40|205602.2|205512.2|205599.6|205509.6|205602.5|205512.5|205599.5|205509.5|14
1733150630000|2024-12-02 14:43:50|205599.5|205509.5|205607.7|205517.7|205609.4|205519.4|205599.5|205509.5|22
1733150640000|2024-12-02 14:44:00|205607.9|205517.9|205609.1|205519.1|205617.9|205527.9|205603.6|205513.6|25
1733150650000|2024-12-02 14:44:10|205592.9|205502.9|205594.9|205504.9|205598.5|205508.5|205569.8|205479.8|28
1733150660000|2024-12-02 14:44:20|205595.2|205505.2|205600.9|205510.9|205607.1|205517.1|205592.7|205502.7|25
1733150670000|2024-12-02 14:44:30|205599.4|205509.4|205600.7|205510.7|205606.2|205516.2|205594.9|205504.9|22
1733150680000|2024-12-02 14:44:40|205604.9|205514.9|205587.2|205497.2|205605.7|205515.7|205582|205492|28
1733150690000|2024-12-02 14:44:50|205585.7|205495.7|205567.3|205477.3|205594.8|205504.8|205567.3|205477.3|21
1733150700000|2024-12-02 14:45:00|205568.3|205478.3|205608.8|205518.8|205613.2|205523.2|205568.3|205478.3|26
1733150710000|2024-12-02 14:45:10|205608.2|205518.2|205612.6|205522.6|205620|205530|205608.2|205518.2|29
1733150720000|2024-12-02 14:45:20|205612.9|205522.9|205615.1|205525.1|205620.1|205530.1|205612.9|205522.9|28
1733150730000|2024-12-02 14:45:30|205614.5|205524.5|205607.4|205517.4|205614.9|205524.9|205604.6|205514.6|22
1733150740000|2024-12-02 14:45:40|205607.8|205517.8|205612.9|205522.9|205617.7|205527.7|205607.2|205517.2|33
1733150750000|2024-12-02 14:45:50|205612.7|205522.7|205584.1|205494.1|205617.9|205527.9|205584.1|205494.1|24
1733150760000|2024-12-02 14:46:00|205584.4|205494.4|205580.9|205490.9|205589.3|205499.3|205563.7|205473.7|36
1733150770000|2024-12-02 14:46:10|205579.4|205489.4|205587|205497|205588.2|205498.2|205579.4|205489.4|35
1733150780000|2024-12-02 14:46:20|205583.9|205493.9|205562.1|205472.1|205593.5|205503.5|205562.1|205472.1|34
1733150790000|2024-12-02 14:46:30|205562.5|205472.5|205543.2|205453.2|205562.5|205472.5|205538.7|205448.7|35
1733150800000|2024-12-02 14:46:40|205543.3|205453.3|205520.8|205430.8|205543.3|205453.3|205515.9|205425.9|32
1733150810000|2024-12-02 14:46:50|205520.6|205430.6|205400.8|205310.8|205521|205431|205391.1|205310.8|27
1733150820000|2024-12-02 14:47:00|205400.9|205310.9|205348.8|205258.8|205400.9|205310.9|205348.8|205258.8|26
1733150830000|2024-12-02 14:47:10|205352.4|205262.4|205391.4|205301.4|205391.4|205301.4|205348|205258|25
1733150840000|2024-12-02 14:47:20|205390.7|205300.7|205391.2|205301.2|205392.4|205302.4|205389.8|205299.8|21
1733150850000|2024-12-02 14:47:30|205390.4|205300.4|205389.6|205299.6|205396.2|205306.2|205387.4|205297.4|26
1733150860000|2024-12-02 14:47:40|205391.6|205301.6|205357|205267|205396.1|205306.1|205355.4|205265.4|27
1733150870000|2024-12-02 14:47:50|205358.7|205268.7|205308.8|205218.8|205370.6|205280.6|205308.8|205218.8|40
1733150880000|2024-12-02 14:48:00|205318.3|205228.3|205370.8|205280.8|205376.1|205286.1|205315|205225|27
1733150890000|2024-12-02 14:48:10|205368.4|205278.4|205379.7|205289.7|205383.9|205293.9|205346.4|205256.4|26
1733150900000|2024-12-02 14:48:20|205377.6|205287.6|205289.4|205199.4|205384.1|205294.1|205289.4|205199.4|37
1733150910000|2024-12-02 14:48:30|205290.8|205200.8|205341.4|205251.4|205356.9|205266.9|205290.8|205200.8|37
1733150920000|2024-12-02 14:48:40|205337.9|205247.9|205354.8|205264.8|205397.9|205307.9|205331.4|205241.4|30
1733150930000|2024-12-02 14:48:50|205352.1|205262.1|205348.7|205258.7|205356.3|205266.3|205319.6|205229.6|36
1733150940000|2024-12-02 14:49:00|205349.1|205259.1|205264.2|205174.2|205349.2|205259.2|205263.1|205173.1|30
1733150950000|2024-12-02 14:49:10|205263.3|205173.3|205256.5|205166.5|205265.8|205175.8|205222.1|205132.1|33
1733150960000|2024-12-02 14:49:20|205256.9|205166.9|205203.8|205113.8|205257.5|205167.5|205197.4|205107.4|28
1733150970000|2024-12-02 14:49:30|205218.3|205128.3|205144.2|205054.2|205231|205141|205129.7|205039.7|35
1733150980000|2024-12-02 14:49:40|205140.6|205050.6|205107.7|205017.7|205159.1|205069.1|205106.7|205016.7|36
1733150990000|2024-12-02 14:49:50|205107.4|205017.4|205096.9|205006.9|205116.2|205026.2|205096.9|205006.9|26
1733151000000|2024-12-02 14:50:00|205094.8|205004.8|205078|204988|205096.7|205006.7|205019.2|204929.2|38
1733151010000|2024-12-02 14:50:10|205078.1|204988.1|205098.8|205008.8|205105|205015|205067.7|204977.7|39
1733151020000|2024-12-02 14:50:20|205099|205009|205034.6|204944.6|205124|205034|205022.6|204932.6|38
1733151030000|2024-12-02 14:50:30|205037.6|204947.6|205039.6|204949.6|205084|204994|205032.6|204942.6|22
1733151040000|2024-12-02 14:50:40|205040.2|204950.2|205033.6|204943.6|205040.2|204950.2|205017.1|204927.1|29
1733151050000|2024-12-02 14:50:50|205032.6|204942.6|205039.1|204949.1|205045.3|204955.3|205032.4|204942.4|25
1733151060000|2024-12-02 14:51:00|205039.6|204949.6|205014|204924|205051.3|204961.3|204993.2|204903.2|36
1733151070000|2024-12-02 14:51:10|205032.4|204942.4|204951.1|204861.1|205033.1|204943.1|204947.3|204857.3|38
1733151080000|2024-12-02 14:51:20|204945.2|204855.2|204928.2|204838.2|204955.4|204865.4|204926.6|204836.6|34
1733151090000|2024-12-02 14:51:30|204928|204838|204939.1|204849.1|204950.2|204860.2|204922|204832|29
1733151100000|2024-12-02 14:51:40|204939.3|204849.3|204917|204827|204959.9|204869.9|204915.7|204825.7|36
1733151110000|2024-12-02 14:51:50|204916.2|204826.2|204924.6|204834.6|204941.6|204851.6|204910.8|204820.8|27
1733151120000|2024-12-02 14:52:00|204929.3|204839.3|204950.6|204860.6|204958.8|204868.8|204925.4|204835.4|27
1733151130000|2024-12-02 14:52:10|204942.4|204852.4|204940.9|204850.9|204942.4|204852.4|204929.2|204839.2|21
1733151140000|2024-12-02 14:52:20|204941.1|204851.1|204960.9|204870.9|204961.4|204871.4|204931.4|204841.4|20
1733151150000|2024-12-02 14:52:30|204964.4|204874.4|204959.8|204869.8|204964.4|204874.4|204959.8|204869.8|6
1733151160000|2024-12-02 14:52:40|204964.4|204874.4|205014.5|204924.5|205017.5|204927.5|204964.4|204874.4|33
1733151170000|2024-12-02 14:52:50|204986.4|204896.4|204973.6|204883.6|204986.4|204896.4|204960.8|204870.8|37
1733151180000|2024-12-02 14:53:00|204974.5|204884.5|204985.9|204895.9|205009.9|204919.9|204973.5|204883.5|33
1733151190000|2024-12-02 14:53:10|204987.1|204897.1|205005.3|204915.3|205015|204925|204987.1|204897.1|33
1733151200000|2024-12-02 14:53:20|205006.9|204916.9|205020.4|204930.4|205021.8|204931.8|204991.2|204901.2|36
1733151210000|2024-12-02 14:53:30|205020.6|204930.6|205007.4|204917.4|205055.8|204989.5|205006.9|204916.9|17
1733151220000|2024-12-02 14:53:40|205011.5|204921.5|205036.7|204946.7|205037.9|204947.9|205005.8|204915.8|35
1733151230000|2024-12-02 14:53:50|205034.1|204944.1|205042.6|204952.6|205047.2|204957.2|205030.2|204940.2|31
1733151240000|2024-12-02 14:54:00|205040.9|204950.9|205044.4|204954.4|205044.4|204954.4|205030.4|204940.4|26
1733151250000|2024-12-02 14:54:10|205044.9|204954.9|205097.6|205007.6|205114.5|205024.5|205044.1|204954.1|37
1733151260000|2024-12-02 14:54:20|205096.5|205006.5|205087.6|204997.6|205097.5|205007.5|205070.2|204980.2|39
1733151270000|2024-12-02 14:54:30|205082.4|204992.4|205054.6|204964.6|205082.4|204992.4|205054.6|204964.6|24
1733151280000|2024-12-02 14:54:40|205054.5|204964.5|205096.9|205006.9|205096.9|205006.9|205054.3|204964.3|34
1733151290000|2024-12-02 14:54:50|205102.2|205012.2|205105.3|205015.3|205107.8|205017.8|205085.1|204995.1|31
1733151300000|2024-12-02 14:55:00|205103.4|205013.4|205089.8|204999.8|205103.4|205013.4|205086.3|204996.3|32
1733151310000|2024-12-02 14:55:10|205100.5|205010.5|205101.9|205011.9|205101.9|205011.9|205087.1|204997.1|22
1733151320000|2024-12-02 14:55:20|205102.3|205012.3|205106|205016|205106.1|205016.1|205088|204998|30
1733151330000|2024-12-02 14:55:30|205106.5|205016.5|205105|205015|205109.1|205019.1|205103.2|205013.2|20
1733151340000|2024-12-02 14:55:40|205105.2|205015.2|205100.7|205010.7|205108|205018|205098.5|205008.5|24
1733151350000|2024-12-02 14:55:50|205100.6|205010.6|205072.9|204982.9|205102.5|205012.5|205060.3|204970.3|23
1733151360000|2024-12-02 14:56:00|205068.4|204978.4|205067.4|204977.4|205071.9|204981.9|205063.7|204973.7|20
1733151370000|2024-12-02 14:56:10|205064.5|204974.5|205011|204921|205070.2|204980.2|205009.3|204919.3|19
1733151380000|2024-12-02 14:56:20|205010.9|204920.9|205005.4|204915.4|205010.9|204920.9|204996.8|204906.8|36
1733151390000|2024-12-02 14:56:30|205005|204915|205018.9|204928.9|205022.1|204932.1|204998.6|204908.6|34
1733151400000|2024-12-02 14:56:40|205022.6|204932.6|205020.9|204930.9|205031|204941|205017.2|204927.2|28
1733151410000|2024-12-02 14:56:50|205021.1|204931.1|204975.9|204885.9|205021.1|204931.1|204959.5|204869.5|22
1733151420000|2024-12-02 14:57:00|204976.8|204886.8|204997.2|204907.2|205000.4|204910.4|204976.3|204886.3|22
1733151430000|2024-12-02 14:57:10|204997.3|204907.3|204998.4|204908.4|205004.2|204914.2|204994.4|204904.4|20
1733151440000|2024-12-02 14:57:20|204998.3|204908.3|204999.4|204909.4|204999.5|204909.5|204994.7|204904.7|19
1733151450000|2024-12-02 14:57:30|204996.9|204906.9|205067.7|204977.7|205072.2|204982.2|204988.6|204898.6|29
1733151460000|2024-12-02 14:57:40|205066.9|204976.9|205109.7|205019.7|205112.6|205022.6|205063.5|204973.5|35
1733151470000|2024-12-02 14:57:50|205108.5|205018.5|205018.4|204928.4|205109.2|205019.2|205013.9|204924.9|29
1733151480000|2024-12-02 14:58:00|205017.3|204927.3|205004|204914|205018.4|204928.4|205001.5|204911.5|31
1733151490000|2024-12-02 14:58:10|205006.5|204916.5|205010.1|204920.1|205030.2|204940.2|204985|204897.3|33
1733151500000|2024-12-02 14:58:20|205007.6|204917.6|205020.7|204930.7|205020.7|204930.7|205007.6|204917.6|28
1733151510000|2024-12-02 14:58:30|205007.7|204917.7|205021|204931|205021|204931|204992|204902|22
1733151520000|2024-12-02 14:58:40|205016.8|204926.8|205027|204937|205033.2|204943.2|205015.5|204925.5|25
1733151530000|2024-12-02 14:58:50|205032.5|204942.5|205060.4|204970.4|205061.9|204971.9|205032.5|204942.5|25
1733151540000|2024-12-02 14:59:00|205062.9|204972.9|205062.9|204972.9|205096|205006|205058.1|204968.1|34
1733151550000|2024-12-02 14:59:10|205065.2|204975.2|205109.1|205019.1|205146.4|205019.6|205065.1|204962.2|32
1733151560000|2024-12-02 14:59:20|205109.6|205019.6|205129|205039|205140.8|205039|205107.3|204989.2|29
1733151570000|2024-12-02 14:59:30|205118.7|205028.7|205129.9|205039.9|205159.3|205044.6|205118.7|205003.7|25
1733151580000|2024-12-02 14:59:40|205124.6|205034.6|205215.2|204989.3|205216.4|205053|205117|204972.8|26
1733151590000|2024-12-02 14:59:50|205244.8|204934.8|205256.9|204946.9|205272.7|204962.7|205244.8|204934.8|21
1733151600000|2024-12-02 15:00:00|205290|204980|205226.1|205005.5|205290|205005.5|205226.1|204930.4|29
1733151610000|2024-12-02 15:00:10|205140.7|205005.7|205162.1|204981.5|205212.5|205053.5|205128.4|204955.8|28
1733151620000|2024-12-02 15:00:20|205161.8|204982.2|205005.3|204915.3|205166.8|205012.5|205005.3|204912|26
1733151630000|2024-12-02 15:00:30|205005|204915|205006.2|204916.2|205012.6|204922.6|205001.8|204911.8|16
1733151640000|2024-12-02 15:00:40|205006.6|204916.6|205019.7|204929.7|205023.6|204933.6|205002.3|204912.3|21
1733151650000|2024-12-02 15:00:50|205019.8|204929.8|204893.3|204803.3|205019.8|204929.8|204883.2|204793.2|35
1733151660000|2024-12-02 15:01:00|204896.7|204806.7|204910.2|204820.2|204927.3|204837.3|204872.3|204782.3|27
1733151670000|2024-12-02 15:01:10|204910.3|204820.3|204900.8|204810.8|204919.6|204829.6|204891.7|204801.7|25
1733151680000|2024-12-02 15:01:20|204893.8|204803.8|204890.8|204800.8|204894.2|204804.2|204889.8|204799.8|23
1733151690000|2024-12-02 15:01:30|204891.2|204801.2|204892.1|204802.1|204892.2|204802.2|204891.2|204801.2|5
1733151700000|2024-12-02 15:01:40|204892.3|204802.3|204905.2|204815.2|204905.4|204815.4|204865.2|204775.2|18
1733151710000|2024-12-02 15:01:50|204946.9|204856.9|205043.5|204953.5|205047.7|204957.7|204946.9|204856.9|29
1733151720000|2024-12-02 15:02:00|205039.2|204949.2|205038.7|204948.7|205052.1|204962.1|205031.1|204941.1|39
1733151730000|2024-12-02 15:02:10|205031|204941|204990.4|204900.4|205035.7|204945.7|204990.4|204900.4|17
1733151740000|2024-12-02 15:02:20|204990.2|204900.2|205006.1|204916.1|205008|204918|204971.5|204881.5|32
1733151750000|2024-12-02 15:02:30|205006.3|204916.3|205001.7|204911.7|205007.3|204917.3|204989.3|204899.3|35
1733151760000|2024-12-02 15:02:40|205001.2|204911.2|204989.3|204899.3|205002.4|204912.4|204987|204897|33
1733151770000|2024-12-02 15:02:50|204990.9|204900.9|205002.5|204912.5|205008.1|204918.1|204989.2|204899.2|26
1733151780000|2024-12-02 15:03:00|204999.2|204909.2|205003.7|204913.7|205007.1|204917.1|204981.8|204891.8|37
1733151790000|2024-12-02 15:03:10|205003.8|204913.8|204983.3|204893.3|205010.7|204920.7|204968.8|204878.8|32
1733151800000|2024-12-02 15:03:20|204981.1|204891.1|205022.1|204932.1|205022.7|204932.7|204941|204851|34
1733151810000|2024-12-02 15:03:30|205012|204922|205035.2|204945.2|205044.5|204954.5|204993.5|204903.5|28
1733151820000|2024-12-02 15:03:40|205036.7|204946.7|205022.2|204932.2|205065.1|204975.1|205022.2|204932.2|24
1733151830000|2024-12-02 15:03:50|205024.5|204934.5|205018.9|204928.9|205024.5|204934.5|204987.4|204897.4|33
1733151840000|2024-12-02 15:04:00|205017.9|204927.9|205022.4|204932.4|205025.7|204935.7|205017.9|204927.9|27
1733151850000|2024-12-02 15:04:10|205024.1|204934.1|205020.4|204930.4|205026|204936|204992.4|204902.4|29
1733151860000|2024-12-02 15:04:20|205020.9|204930.9|205042.8|204952.8|205047|204957|205015.9|204925.9|26
1733151870000|2024-12-02 15:04:30|205046.2|204956.2|204994.8|204904.8|205046.2|204956.2|204993.4|204903.4|35
1733151880000|2024-12-02 15:04:40|204991.8|204901.8|204983|204893|204995.9|204905.9|204981.5|204891.5|35
1733151890000|2024-12-02 15:04:50|204982.6|204892.6|204990|204940|204991.6|204941.6|204972.5|204882.5|36
1733151900000|2024-12-02 15:05:00|204977.7|204887.7|204968.4|204918.4|204989|204939|204948.6|204858.6|37
1733151910000|2024-12-02 15:05:10|204949.5|204859.5|204914.8|204824.8|204949.5|204859.5|204907|204817|32
1733151920000|2024-12-02 15:05:20|204928|204838|204923.3|204833.3|204928|204838|204909|204819|35
1733151930000|2024-12-02 15:05:30|204925.5|204835.5|205039|204949|205045.2|204955.2|204920.7|204830.7|35
1733151940000|2024-12-02 15:05:40|205038.7|204948.7|204937.6|204847.6|205038.7|204948.7|204928.8|204838.8|37
1733151950000|2024-12-02 15:05:50|204940.9|204850.9|204894|204804|204944.4|204854.4|204894|204804|35
1733151960000|2024-12-02 15:06:00|204880.7|204790.7|204889.1|204799.1|204898.6|204809.4|204849|204790.2|35
1733151970000|2024-12-02 15:06:10|204888.9|204798.9|204873.4|204783.4|204895.4|204805.4|204868.4|204778.4|39
1733151980000|2024-12-02 15:06:20|204874.1|204784.1|204842.2|204752.2|204874.1|204789.4|204798.4|204728|40
1733151990000|2024-12-02 15:06:30|204840.5|204750.5|204889.6|204799.6|204890.8|204800.8|204837.4|204747.4|28
1733152000000|2024-12-02 15:06:40|204886.8|204796.8|204874.9|204784.9|204890.1|204800.1|204869.9|204779.9|34
1733152010000|2024-12-02 15:06:50|204870.5|204780.5|204818.4|204728.4|204887.1|204797.1|204811|204721|33
1733152020000|2024-12-02 15:07:00|204823.6|204733.6|204796.7|204706.7|204823.6|204733.6|204771.9|204681.9|33
1733152030000|2024-12-02 15:07:10|204799.4|204709.4|204727|204637|204799.4|204709.4|204726.8|204636.8|31
1733152040000|2024-12-02 15:07:20|204726.8|204636.8|204738.1|204648.1|204743.7|204653.7|204726.8|204636.8|17
1733152050000|2024-12-02 15:07:30|204734.1|204644.1|204696.2|204646.2|204749.8|204659.8|204694.4|204627.4|23
1733152060000|2024-12-02 15:07:40|204697|204647|204701.9|204651.9|204718.2|204668.2|204680.7|204630.7|29
1733152070000|2024-12-02 15:07:50|204706.4|204656.4|204696.7|204646.7|204722.9|204672.9|204695.3|204645.3|30
1733152080000|2024-12-02 15:08:00|204696.8|204646.8|204743.3|204653.3|204762.9|204712.9|204696.7|204646.7|33
1733152090000|2024-12-02 15:08:10|204749.9|204659.9|204729.1|204639.1|204767|204677|204710.3|204637.3|35
1733152100000|2024-12-02 15:08:20|204730|204640|204741.1|204651.1|204741.3|204651.3|204725.9|204635.9|30
1733152110000|2024-12-02 15:08:30|204740.6|204650.6|204774.9|204684.9|204774.9|204684.9|204731.3|204641.3|24
1733152120000|2024-12-02 15:08:40|204779.3|204689.3|204813.5|204723.5|204816.2|204726.2|204779.3|204689.3|26
1733152130000|2024-12-02 15:08:50|204813.1|204723.1|204740.1|204650.1|204813.1|204723.1|204730.5|204640.5|30
1733152140000|2024-12-02 15:09:00|204740.7|204650.7|204747.9|204657.9|204760.2|204670.2|204727.5|204637.5|35
1733152150000|2024-12-02 15:09:10|204748.7|204658.7|204770.3|204680.3|204780|204690|204738.1|204648.1|31
1733152160000|2024-12-02 15:09:20|204770.7|204680.7|204778|204688|204781.8|204691.8|204765.3|204675.3|20
1733152170000|2024-12-02 15:09:30|204778.2|204688.2|204796.5|204706.5|204796.5|204706.5|204777.8|204687.8|21
1733152180000|2024-12-02 15:09:40|204796.3|204706.3|204860.8|204770.8|204860.8|204770.8|204791.8|204701.8|30
1733152190000|2024-12-02 15:09:50|204864|204774|204792.9|204702.9|204864|204774|204792.9|204702.9|20
1733152200000|2024-12-02 15:10:00|204796.5|204706.5|204763.3|204713.3|204797.3|204713.3|204753.8|204681.2|21
1733152210000|2024-12-02 15:10:10|204761.7|204711.7|204813|204763|204826.9|204770.1|204757.1|204707.1|26
1733152220000|2024-12-02 15:10:20|204809.2|204759.2|204847.2|204757.2|204853.4|204780.7|204809.2|204756.1|21
1733152230000|2024-12-02 15:10:30|204850.6|204760.6|204830.8|204780.8|204852.5|204780.8|204824.8|204753.4|34
1733152240000|2024-12-02 15:10:40|204830.6|204780.6|204832.4|204782.4|204834.3|204784.3|204817.2|204767.2|32
1733152250000|2024-12-02 15:10:50|204832.3|204782.3|204748.4|204698.4|204834.9|204784.9|204745.3|204676.4|34
1733152260000|2024-12-02 15:11:00|204746.9|204696.9|204755.5|204705.5|204759.6|204709.6|204746.9|204696.9|18
1733152270000|2024-12-02 15:11:10|204756.9|204706.9|204746.5|204696.5|204796|204706.9|204739.4|204689.4|20
1733152280000|2024-12-02 15:11:20|204748.8|204698.8|204771.5|204681.5|204774.3|204702.5|204739.6|204681.5|32
1733152290000|2024-12-02 15:11:30|204770.5|204680.5|204746.3|204696.3|204773.8|204700.1|204745.7|204677.1|33
1733152300000|2024-12-02 15:11:40|204749.1|204699.1|204755.4|204705.4|204755.4|204705.4|204739.2|204689.2|21
1733152310000|2024-12-02 15:11:50|204753.8|204703.8|204755.7|204705.7|204762.6|204712.6|204753.8|204703.8|23
1733152320000|2024-12-02 15:12:00|204788.1|204738.1|204761.7|204711.7|204788.1|204738.1|204744.6|204694.6|27
1733152330000|2024-12-02 15:12:10|204760.9|204710.9|204832.3|204742.3|204834.5|204744.5|204760.9|204691.7|34
1733152340000|2024-12-02 15:12:20|204832.9|204742.9|204835.4|204745.4|204837.2|204747.2|204831.7|204741.7|31
1733152350000|2024-12-02 15:12:30|204836.4|204746.4|204800.2|204750.2|204843.2|204760.9|204764.7|204694.7|28
1733152360000|2024-12-02 15:12:40|204796.4|204746.4|204845.6|204755.6|204847.4|204777.2|204792.9|204742.9|27
1733152370000|2024-12-02 15:12:50|204845.8|204755.8|204865.6|204815.6|204872.8|204819.5|204845.6|204755.6|31
1733152380000|2024-12-02 15:13:00|204861.9|204811.9|204881|204831|204887.2|204837.2|204861.9|204811.9|27
1733152390000|2024-12-02 15:13:10|204882.6|204832.6|204839.7|204789.7|204888.1|204838.1|204838.7|204788.7|28
1733152400000|2024-12-02 15:13:20|204842.6|204792.6|204837.4|204787.4|204847.6|204797.6|204837.4|204787.4|35
1733152410000|2024-12-02 15:13:30|204842.3|204792.3|204893.9|204843.9|204906.1|204856.1|204842.3|204792.3|29
1733152420000|2024-12-02 15:13:40|204893.5|204843.5|204862.1|204812.1|204896.2|204846.2|204861.6|204782.7|30
1733152430000|2024-12-02 15:13:50|204860|204810|204900.9|204810.9|204900.9|204810.9|204860|204788.3|30
1733152440000|2024-12-02 15:14:00|204899.4|204809.4|204884|204794|204907.9|204817.9|204872.2|204782.2|33
1733152450000|2024-12-02 15:14:10|204893.9|204803.9|204896.7|204806.7|204900.7|204810.7|204892.5|204802.5|29
1733152460000|2024-12-02 15:14:20|204894.3|204804.3|204845|204795|204895.1|204805.1|204839.5|204781.3|32
1733152470000|2024-12-02 15:14:30|204843.9|204793.9|204848.7|204798.7|204852.6|204802.6|204843.9|204793.9|23
1733152480000|2024-12-02 15:14:40|204849.4|204799.4|204839.9|204789.9|204852.8|204802.8|204834.5|204784.5|32
1733152490000|2024-12-02 15:14:50|204838.7|204788.7|204838.9|204788.9|204843.3|204793.3|204833.9|204783.9|25
1733152500000|2024-12-02 15:15:00|204837.8|204787.8|204855.4|204805.4|204857.3|204807.3|204835|204785|23
1733152510000|2024-12-02 15:15:10|204853.9|204803.9|204846.9|204796.9|204856.4|204806.4|204841.1|204791.1|29
1733152520000|2024-12-02 15:15:20|204843.5|204793.5|204903.4|204853.4|204905.9|204855.9|204843.5|204793.5|29
1733152530000|2024-12-02 15:15:30|204902.8|204852.8|204898.7|204848.7|204903.8|204853.8|204893.8|204843.8|20
1733152540000|2024-12-02 15:15:40|204901.7|204851.7|204790.8|204740.8|204901.8|204851.8|204784.8|204734.8|22
1733152550000|2024-12-02 15:15:50|204792.6|204742.6|204792|204742|204823.9|204745.2|204789.9|204726|23
1733152560000|2024-12-02 15:16:00|204792.2|204742.2|204797.9|204747.9|204797.9|204747.9|204791.8|204741.8|8
1733152570000|2024-12-02 15:16:10|204794.5|204744.5|204789.8|204739.8|204794.5|204744.5|204786.4|204736.4|20
1733152580000|2024-12-02 15:16:20|204789.9|204739.9|204740|204690|204789.9|204739.9|204734|204684|21
1733152590000|2024-12-02 15:16:30|204736.7|204686.7|204741|204691|204767|204717|204736.7|204686.7|16
1733152600000|2024-12-02 15:16:40|204740.8|204690.8|204751.1|204701.1|204751.9|204701.9|204739.7|204689.7|25
1733152610000|2024-12-02 15:16:50|204750|204700|204742.3|204692.3|204750.2|204700.2|204742.3|204692.3|17
1733152620000|2024-12-02 15:17:00|204742.8|204692.8|204750.3|204700.3|204750.4|204700.4|204740.7|204690.7|21
1733152630000|2024-12-02 15:17:10|204745.4|204695.4|204803.6|204753.6|204813.6|204760|204745.4|204695.4|24
1733152640000|2024-12-02 15:17:20|204803.3|204753.3|204872.1|204782.1|204872.1|204796.4|204796.1|204746.1|31
1733152650000|2024-12-02 15:17:30|204868.4|204778.4|204842.4|204792.4|204872.4|204792.4|204819.9|204737.5|37
1733152660000|2024-12-02 15:17:40|204843.5|204793.5|204798.2|204748.2|204859.9|204809.9|204795.2|204745.2|34
1733152670000|2024-12-02 15:17:50|204797.2|204747.2|204788.2|204698.2|204806.9|204747.9|204759.2|204696|38
1733152680000|2024-12-02 15:18:00|204790.6|204700.6|204783|204733|204809|204737.3|204773|204697.7|36
1733152690000|2024-12-02 15:18:10|204781.3|204731.3|204748|204698|204781.3|204731.3|204737.3|204687.3|23
1733152700000|2024-12-02 15:18:20|204750.6|204700.6|204749.6|204699.6|204752.3|204702.3|204747|204697|27
1733152710000|2024-12-02 15:18:30|204750.1|204700.1|204844.3|204794.3|204846.6|204796.6|204750.1|204700.1|28
1733152720000|2024-12-02 15:18:40|204845.7|204795.7|204823.3|204733.3|204846|204796|204799.2|204729.7|28
1733152730000|2024-12-02 15:18:50|204819.3|204729.3|204830.1|204740.1|204830.9|204740.9|204817.4|204727.4|23
1733152740000|2024-12-02 15:19:00|204830.2|204740.2|204828.3|204778.3|204841.7|204778.4|204816.3|204731.7|35
1733152750000|2024-12-02 15:19:10|204826.9|204776.9|204757.3|204707.3|204844.8|204778.5|204756.9|204706.9|27
1733152760000|2024-12-02 15:19:20|204758.8|204708.8|204743.3|204693.3|204758.8|204708.8|204735.9|204685.9|24
1733152770000|2024-12-02 15:19:30|204740.9|204690.9|204719.7|204669.7|204741.8|204691.8|204718.1|204668.1|16
1733152780000|2024-12-02 15:19:40|204721.1|204671.1|204717.3|204667.3|204759.9|204709.9|204711.6|204661.6|22
1733152790000|2024-12-02 15:19:50|204718.1|204668.1|204655.1|204605.1|204718.1|204668.1|204654.5|204604.5|20
1733152800000|2024-12-02 15:20:00|204654.9|204604.9|204715.3|204665.3|204727.4|204665.5|204654.9|204604.9|33
1733152810000|2024-12-02 15:20:10|204715.5|204665.5|204687.2|204637.2|204715.6|204665.6|204680.8|204630.8|32
1733152820000|2024-12-02 15:20:20|204685|204635|204666.6|204616.6|204687|204637|204660.3|204610.3|28
1733152830000|2024-12-02 15:20:30|204663.5|204613.5|204654.5|204604.5|204666.4|204616.4|204653.1|204603.1|8
1733152840000|2024-12-02 15:20:40|204652.6|204602.6|204693.8|204643.8|204697.5|204647.5|204651.8|204601.8|17
1733152850000|2024-12-02 15:20:50|204695.2|204645.2|204695.8|204645.8|204703|204653|204695.2|204645.2|19
1733152860000|2024-12-02 15:21:00|204694|204644|204677.4|204627.4|204703.5|204653.5|204677.4|204627.4|28
1733152870000|2024-12-02 15:21:10|204677.3|204627.3|204678.5|204628.5|204681|204631|204677.3|204627.3|9
1733152880000|2024-12-02 15:21:20|204678.4|204628.4|204648.2|204598.2|204678.4|204628.4|204644.4|204594.4|16
1733152890000|2024-12-02 15:21:30|204649.7|204599.7|204677.8|204627.8|204678.1|204628.1|204646.9|204596.9|23
1733152900000|2024-12-02 15:21:40|204672.4|204622.4|204669.8|204619.8|204674.5|204624.5|204667.3|204617.3|22
1733152910000|2024-12-02 15:21:50|204669.9|204619.9|204661.2|204611.2|204701.6|204651.6|204655|204605|28
1733152920000|2024-12-02 15:22:00|204654|204604|204576.3|204486.3|204657.4|204607.4|204571|204481|32
1733152930000|2024-12-02 15:22:10|204576.4|204486.4|204617.5|204527.5|204617.5|204527.5|204571.4|204481.4|24
1733152940000|2024-12-02 15:22:20|204615.8|204525.8|204615.4|204525.4|204617.4|204527.4|204613.6|204523.6|10
1733152950000|2024-12-02 15:22:30|204613.5|204523.5|204560.9|204510.9|204613.5|204523.5|204555|204505|30
1733152960000|2024-12-02 15:22:40|204565.1|204515.1|204600.2|204510.2|204601.9|204516.8|204565.1|204491.8|26
1733152970000|2024-12-02 15:22:50|204599.7|204509.7|204593.8|204543.8|204603|204543.8|204589|204499|24
1733152980000|2024-12-02 15:23:00|204595|204545|204591.6|204541.6|204595|204545|204590.2|204540.2|15
1733152990000|2024-12-02 15:23:10|204590.5|204540.5|204590.3|204540.3|204594.3|204544.3|204549.4|204499.4|26
1733153000000|2024-12-02 15:23:20|204591.3|204541.3|204589.8|204539.8|204597.9|204547.9|204586.7|204536.7|14
1733153010000|2024-12-02 15:23:30|204589.3|204539.3|204559.5|204509.5|204589.3|204539.3|204559.5|204509.5|23
1733153020000|2024-12-02 15:23:40|204559.3|204509.3|204563.2|204513.2|204567|204517|204545.6|204495.6|20
1733153030000|2024-12-02 15:23:50|204563.3|204513.3|204560.7|204510.7|204567.8|204517.8|204560.7|204510.7|11
1733153040000|2024-12-02 15:24:00|204563.1|204513.1|204607.1|204517.1|204611.3|204521.3|204563.1|204513.1|22
1733153050000|2024-12-02 15:24:10|204606.4|204516.4|204636|204546|204636|204546|204603|204513|25
1733153060000|2024-12-02 15:24:20|204638|204548|204671.9|204581.9|204673.8|204583.8|204636.7|204546.7|29
1733153070000|2024-12-02 15:24:30|204672.4|204582.4|204653.3|204603.3|204685.2|204616.9|204647.2|204581.9|14
1733153080000|2024-12-02 15:24:40|204653.2|204603.2|204611.5|204561.5|204656.6|204606.6|204609.8|204559.8|29
1733153090000|2024-12-02 15:24:50|204612.2|204562.2|204613.1|204563.1|204632|204582|204604.4|204554.4|32
1733153100000|2024-12-02 15:25:00|204613.2|204563.2|204598.8|204548.8|204614.6|204564.6|204595.5|204545.5|34
1733153110000|2024-12-02 15:25:10|204601.6|204551.6|204615.8|204525.8|204630|204560.3|204593.3|204520.9|30
1733153120000|2024-12-02 15:25:20|204614.3|204524.3|204623.8|204533.8|204630.8|204555.2|204605.2|204524.1|24
1733153130000|2024-12-02 15:25:30|204618.5|204528.5|204643.6|204593.6|204667.2|204593.6|204614.2|204524.2|24
1733153140000|2024-12-02 15:25:40|204664.4|204574.4|204667.9|204577.9|204676.7|204592.3|204642.3|204573.1|30
1733153150000|2024-12-02 15:25:50|204674.9|204584.9|204746.5|204656.5|204746.5|204679.6|204642.6|204574.1|36
1733153160000|2024-12-02 15:26:00|204727.2|204677.2|204674.1|204584.1|204755.2|204684.3|204655.3|204582.1|32
1733153170000|2024-12-02 15:26:10|204674.3|204584.3|204660.3|204570.3|204675|204585|204656.4|204566.4|20
1733153180000|2024-12-02 15:26:20|204664.1|204574.1|204661.4|204571.4|204666.9|204576.9|204659.1|204569.1|17
1733153190000|2024-12-02 15:26:30|204660.5|204570.5|204635.5|204545.5|204661.4|204582.1|204632.1|204543.7|19
1733153200000|2024-12-02 15:26:40|204635.8|204545.8|204598.9|204548.9|204635.9|204549.1|204562|204512|30
1733153210000|2024-12-02 15:26:50|204599.5|204549.5|204656.1|204566.1|204656.1|204566.1|204599.5|204531.5|34
1733153220000|2024-12-02 15:27:00|204655.7|204565.7|204661|204571|204664.9|204574.9|204653.4|204563.4|30
1733153230000|2024-12-02 15:27:10|204661.9|204571.9|204628.9|204578.9|204665.3|204590.2|204617.2|204567.2|32
1733153240000|2024-12-02 15:27:20|204632.3|204582.3|204620.1|204570.1|204642.4|204592.4|204614.2|204564.2|23
1733153250000|2024-12-02 15:27:30|204622.3|204572.3|204624|204574|204649.5|204599.5|204622.3|204572.3|16
1733153260000|2024-12-02 15:27:40|204618.5|204568.5|204640.5|204590.5|204644.7|204594.7|204618.5|204568.5|24
1733153270000|2024-12-02 15:27:50|204645.4|204595.4|204632.9|204582.9|204648.2|204598.2|204625.6|204575.6|18
1733153280000|2024-12-02 15:28:00|204633.3|204583.3|204630.2|204580.2|204633.8|204583.8|204623.6|204573.6|10
1733153290000|2024-12-02 15:28:10|204623.4|204573.4|204629.2|204579.2|204638.6|204588.6|204622.1|204572.1|8
1733153300000|2024-12-02 15:28:20|204630.5|204580.5|204547.7|204497.7|204631|204581|204547.7|204497.7|11
1733153310000|2024-12-02 15:28:30|204550.3|204500.3|204558.2|204508.2|204563.6|204513.6|204550.3|204500.3|24
1733153320000|2024-12-02 15:28:40|204557.7|204507.7|204555.4|204505.4|204557.9|204507.9|204553|204503|18
1733153330000|2024-12-02 15:28:50|204557.1|204507.1|204568.3|204518.3|204568.3|204518.3|204556|204506|18
1733153340000|2024-12-02 15:29:00|204567.7|204517.7|204569.3|204519.3|204569.9|204519.9|204561.4|204511.4|31
1733153350000|2024-12-02 15:29:10|204564.4|204514.4|204589.3|204539.3|204599.6|204549.6|204559.9|204509.9|32
1733153360000|2024-12-02 15:29:20|204591.1|204541.1|204587.5|204537.5|204602.2|204552.2|204584.1|204534.1|27
1733153370000|2024-12-02 15:29:30|204586.1|204536.1|204590.8|204540.8|204590.8|204540.8|204576.1|204526.1|23
1733153380000|2024-12-02 15:29:40|204589.9|204539.9|204552.9|204502.9|204591.5|204541.5|204537.3|204487.3|24
1733153390000|2024-12-02 15:29:50|204553.1|204503.1|204552.9|204502.9|204557.1|204507.1|204551.9|204501.9|25
1733153400000|2024-12-02 15:30:00|204554.3|204504.3|204556.1|204506.1|204588.9|204538.9|204551.8|204501.8|24
1733153410000|2024-12-02 15:30:10|204558.5|204508.5|204554.2|204504.2|204559.4|204509.4|204546.3|204496.3|15
1733153420000|2024-12-02 15:30:20|204552.4|204502.4|204553.1|204503.1|204564.5|204514.5|204550.5|204500.5|21
1733153430000|2024-12-02 15:30:30|204553.9|204503.9|204553.5|204503.5|204560|204510|204553.5|204503.5|18
1733153440000|2024-12-02 15:30:40|204558.9|204508.9|204501.6|204411.6|204559.1|204509.1|204476.9|204409.7|33
1733153450000|2024-12-02 15:30:50|204501.7|204411.7|204522.7|204432.7|204523.9|204433.9|204459.3|204394.3|30
1733153460000|2024-12-02 15:31:00|204520.8|204430.8|204474.5|204424.5|204520.8|204446.7|204471.3|204421.3|23
1733153470000|2024-12-02 15:31:10|204475.1|204425.1|204461.5|204411.5|204492.3|204442.3|204457.9|204407.9|27
1733153480000|2024-12-02 15:31:20|204462.7|204412.7|204447.8|204397.8|204462.8|204412.8|204437.9|204387.9|24
1733153490000|2024-12-02 15:31:30|204448.7|204398.7|204442.3|204392.3|204450.3|204400.3|204438.9|204388.9|18
1733153500000|2024-12-02 15:31:40|204443.2|204393.2|204456.8|204406.8|204457.6|204407.6|204425.2|204375.2|26
1733153510000|2024-12-02 15:31:50|204455.3|204405.3|204501.3|204451.3|204501.3|204451.3|204453.2|204403.2|13
1733153520000|2024-12-02 15:32:00|204500.1|204450.1|204454.4|204404.4|204501|204451|204447.7|204397.7|15
1733153530000|2024-12-02 15:32:10|204454.2|204404.2|204406.6|204356.6|204455|204405|204403.1|204353.1|24
1733153540000|2024-12-02 15:32:20|204406.5|204356.5|204468.6|204418.6|204469.9|204419.9|204403.2|204353.2|27
1733153550000|2024-12-02 15:32:30|204458.8|204408.8|204450.5|204360.5|204477.2|204412.7|204446.6|204356.6|36
1733153560000|2024-12-02 15:32:40|204451.6|204361.6|204460.5|204370.5|204464.6|204398.9|204444.4|204360.5|19
1733153570000|2024-12-02 15:32:50|204462|204372|204392.7|204342.7|204463.2|204398|204390.3|204340.3|27
1733153580000|2024-12-02 15:33:00|204397.5|204347.5|204387.3|204337.3|204397.5|204347.5|204375.7|204325.7|29
1733153590000|2024-12-02 15:33:10|204387.8|204337.8|204435|204345|204438.1|204348.1|204387.3|204337.3|24
1733153600000|2024-12-02 15:33:20|204434.7|204344.7|204424.6|204334.6|204434.7|204344.7|204414.7|204324.7|27
1733153610000|2024-12-02 15:33:30|204427.2|204337.2|204387.5|204297.5|204430.9|204340.9|204385.6|204295.6|17
1733153620000|2024-12-02 15:33:40|204389.8|204299.8|204398.9|204308.9|204404.3|204314.3|204387.7|204297.7|23
1733153630000|2024-12-02 15:33:50|204401.9|204311.9|204346.6|204296.6|204404.5|204314.5|204342|204282.3|23
1733153640000|2024-12-02 15:34:00|204349.5|204299.5|204352.5|204302.5|204356.3|204306.3|204339.6|204289.6|23
1733153650000|2024-12-02 15:34:10|204352.6|204302.6|204356.3|204306.3|204356.3|204306.3|204339.2|204289.2|19
1733153660000|2024-12-02 15:34:20|204355.3|204305.3|204404.5|204314.5|204413.9|204323.9|204339.5|204269.6|24
1733153670000|2024-12-02 15:34:30|204410.8|204320.8|204420.8|204330.8|204420.8|204331.2|204354.4|204279.2|35
1733153680000|2024-12-02 15:34:40|204386.8|204336.8|204384.2|204294.2|204403.7|204336.8|204365.5|204279.6|32
1733153690000|2024-12-02 15:34:50|204383.2|204293.2|204389.4|204299.4|204392.9|204302.9|204374.6|204284.6|30
1733153700000|2024-12-02 15:35:00|204391.6|204301.6|204353.3|204303.3|204401.8|204311.8|204343.9|204293.9|33
1733153710000|2024-12-02 15:35:10|204349.4|204299.4|204383.2|204333.2|204383.2|204333.2|204349|204299|24
1733153720000|2024-12-02 15:35:20|204383.9|204333.9|204383.7|204333.7|204387|204337|204378.1|204328.1|23
1733153730000|2024-12-02 15:35:30|204383.4|204333.4|204385|204335|204385.6|204335.6|204370.7|204320.7|16
1733153740000|2024-12-02 15:35:40|204394.4|204344.4|204405.4|204315.4|204436.8|204380.9|204394.4|204315.4|27
1733153750000|2024-12-02 15:35:50|204405.1|204315.1|204414.3|204324.3|204429.3|204339.3|204405.1|204315.1|26
1733153760000|2024-12-02 15:36:00|204413.2|204323.2|204396.8|204346.8|204415.2|204348.2|204377.1|204318.6|34
1733153770000|2024-12-02 15:36:10|204397.7|204347.7|204385.8|204335.8|204402.6|204352.6|204385|204335|31
1733153780000|2024-12-02 15:36:20|204387.8|204337.8|204383.7|204333.7|204389.6|204339.6|204378.4|204328.4|21
1733153790000|2024-12-02 15:36:30|204381.1|204331.1|204389.9|204339.9|204390.3|204340.3|204374.9|204324.9|23
1733153800000|2024-12-02 15:36:40|204394.1|204344.1|204405.5|204355.5|204410.2|204360.2|204391.9|204341.9|28
1733153810000|2024-12-02 15:36:50|204405.9|204355.9|204491.5|204401.5|204491.5|204428.7|204405.5|204355.5|27
1733153820000|2024-12-02 15:37:00|204493.2|204403.2|204517.8|204427.8|204520.4|204441.3|204487.3|204397.3|30
1733153830000|2024-12-02 15:37:10|204516.3|204426.3|204514.4|204424.4|204521.4|204431.4|204512.2|204422.2|13
1733153840000|2024-12-02 15:37:20|204512.7|204422.7|204517.9|204427.9|204521.4|204431.4|204509.7|204419.7|14
1733153850000|2024-12-02 15:37:30|204516.7|204426.7|204493.7|204403.7|204516.7|204426.7|204484.2|204394.2|22
1733153860000|2024-12-02 15:37:40|204491.4|204401.4|204510.7|204420.7|204519|204429|204491.4|204401.4|17
1733153870000|2024-12-02 15:37:50|204512.6|204422.6|204516.6|204426.6|204521|204431|204511.9|204421.9|21
1733153880000|2024-12-02 15:38:00|204514.6|204424.6|204486.7|204396.7|204514.6|204424.6|204486.7|204396.7|22
1733153890000|2024-12-02 15:38:10|204486.9|204396.9|204445.9|204355.9|204486.9|204396.9|204445.3|204355.3|27
1733153900000|2024-12-02 15:38:20|204446.9|204356.9|204502.9|204412.9|204502.9|204412.9|204446.9|204356.9|29
1733153910000|2024-12-02 15:38:30|204504.9|204414.9|204478.3|204388.3|204505.5|204415.5|204478.3|204388.3|35
1733153920000|2024-12-02 15:38:40|204479.1|204389.1|204497|204407|204497|204407|204465|204375|31
1733153930000|2024-12-02 15:38:50|204498.7|204408.7|204499|204409|204500.4|204410.4|204493.3|204403.3|21
1733153940000|2024-12-02 15:39:00|204496.9|204406.9|204502.4|204412.4|204503.7|204413.7|204495.7|204405.7|14
1733153950000|2024-12-02 15:39:10|204520.3|204470.3|204521.3|204471.3|204521.3|204471.3|204519.4|204469.4|4
1733153960000|2024-12-02 15:39:20|204521.9|204471.9|204476.9|204426.9|204539.8|204489.8|204473.2|204423.2|23
1733153970000|2024-12-02 15:39:30|204477|204427|204543.6|204493.6|204546.6|204496.6|204474.7|204424.7|21
1733153980000|2024-12-02 15:39:40|204547.5|204497.5|204544.9|204494.9|204548.5|204498.5|204539.6|204489.6|15
1733153990000|2024-12-02 15:39:50|204544.5|204494.5|204552.2|204502.2|204555.6|204505.6|204544.1|204494.1|19
1733154000000|2024-12-02 15:40:00|204552.4|204502.4|204549|204499|204565.6|204515.6|204537.6|204487.6|34
1733154010000|2024-12-02 15:40:10|204549.3|204499.3|204538.9|204488.9|204549.3|204499.3|204536.1|204486.1|24
1733154020000|2024-12-02 15:40:20|204539.1|204489.1|204545|204495|204545|204495|204531.6|204481.6|20
1733154030000|2024-12-02 15:40:30|204546|204496|204545|204495|204553.9|204503.9|204539.8|204489.8|21
1733154040000|2024-12-02 15:40:40|204544.5|204494.5|204469.8|204419.8|204551.6|204501.6|204469|204419|12
1733154050000|2024-12-02 15:40:50|204470.8|204420.8|204457.7|204407.7|204470.8|204420.8|204450.1|204400.1|26
1733154060000|2024-12-02 15:41:00|204457.5|204407.5|204498.8|204448.8|204502.2|204452.2|204456.1|204406.1|30
1733154070000|2024-12-02 15:41:10|204498.7|204448.7|204493.8|204443.8|204506.7|204456.7|204493.8|204443.8|24
1733154080000|2024-12-02 15:41:20|204494.2|204444.2|204466.4|204416.4|204494.2|204444.2|204465.1|204415.1|23
1733154090000|2024-12-02 15:41:30|204466.3|204416.3|204501.4|204451.4|204503.7|204453.7|204460.7|204410.7|25
1733154100000|2024-12-02 15:41:40|204502.4|204452.4|204495.2|204445.2|204502.5|204452.5|204473|204423|24
1733154110000|2024-12-02 15:41:50|204494.6|204444.6|204480.9|204430.9|204496.3|204446.3|204478.8|204428.8|23
1733154120000|2024-12-02 15:42:00|204500.8|204450.8|204473.3|204423.3|204511.8|204461.8|204473.3|204423.3|34
1733154130000|2024-12-02 15:42:10|204467.1|204417.1|204472.6|204422.6|204475.5|204425.5|204458.3|204408.3|29
1733154140000|2024-12-02 15:42:20|204472.7|204422.7|204492.7|204402.7|204499.8|204428|204465.4|204399.2|23
1733154150000|2024-12-02 15:42:30|204490|204400|204487|204437|204492.2|204437|204456.6|204394.6|29
1733154160000|2024-12-02 15:42:40|204484.5|204434.5|204489.8|204439.8|204491.3|204441.3|204477.4|204427.4|21
1733154170000|2024-12-02 15:42:50|204489.2|204439.2|204513.5|204423.5|204513.5|204439.6|204484.9|204423.5|7
1733154180000|2024-12-02 15:43:00|204507.1|204417.1|204493.1|204403.1|204507.1|204417.1|204489.2|204399.2|19
1733154190000|2024-12-02 15:43:10|204489.3|204399.3|204549.6|204459.6|204558.8|204468.8|204489.3|204399.3|21
1733154200000|2024-12-02 15:43:20|204547.7|204457.7|204538.1|204448.1|204547.8|204457.8|204532.6|204442.6|29
1733154210000|2024-12-02 15:43:30|204538.6|204448.6|204531.3|204441.3|204543.4|204453.4|204531.3|204441.3|28
1733154220000|2024-12-02 15:43:40|204531.4|204441.4|204544.4|204454.4|204550.6|204460.6|204530.9|204440.9|25
1733154230000|2024-12-02 15:43:50|204544.5|204454.5|204580.4|204490.4|204580.5|204507.4|204544.5|204454.5|23
1733154240000|2024-12-02 15:44:00|204580.2|204490.2|204582.3|204492.3|204582.3|204492.3|204574.3|204484.3|22
1733154250000|2024-12-02 15:44:10|204580.8|204490.8|204579.2|204489.2|204588.3|204498.3|204562.7|204472.7|26
1733154260000|2024-12-02 15:44:20|204579.4|204489.4|204529.5|204479.5|204614.8|204524.8|204517.9|204467.9|23
1733154270000|2024-12-02 15:44:30|204529.4|204479.4|204564.8|204474.8|204565.8|204479.4|204527.9|204471.8|25
1733154280000|2024-12-02 15:44:40|204563.7|204473.7|204571.9|204481.9|204571.9|204481.9|204562.5|204472.5|14
1733154290000|2024-12-02 15:44:50|204571.5|204481.5|204563.1|204473.1|204572.2|204482.2|204563|204473|17
1733154300000|2024-12-02 15:45:00|204562.8|204472.8|204517.5|204467.5|204562.8|204481.4|204507.9|204457.9|34
1733154310000|2024-12-02 15:45:10|204516.3|204466.3|204546|204496|204546|204496|204515.4|204465.4|21
1733154320000|2024-12-02 15:45:20|204545.9|204495.9|204571|204521|204591.5|204541.5|204544.1|204494.1|21
1733154330000|2024-12-02 15:45:30|204572.5|204522.5|204599.2|204549.2|204607.5|204549.2|204571.9|204500.1|34
1733154340000|2024-12-02 15:45:40|204598|204548|204624.7|204574.7|204633.2|204583.2|204593.9|204543.9|28
1733154350000|2024-12-02 15:45:50|204624.9|204574.9|204642.8|204592.8|204644.9|204594.9|204617.9|204567.9|26
1733154360000|2024-12-02 15:46:00|204640.6|204590.6|204635.6|204585.6|204640.6|204590.6|204633.4|204583.4|21
1733154370000|2024-12-02 15:46:10|204636.9|204586.9|204634.2|204584.2|204637.4|204587.4|204625.9|204575.9|24
1733154380000|2024-12-02 15:46:20|204634.4|204584.4|204638.1|204588.1|204638.1|204588.1|204622.3|204572.3|31
1733154390000|2024-12-02 15:46:30|204636.5|204586.5|204644.9|204594.9|204649.1|204599.1|204636.4|204586.4|21
1733154400000|2024-12-02 15:46:40|204645.1|204595.1|204696|204646|204705|204655|204645.1|204591.9|25
1733154410000|2024-12-02 15:46:50|204694.8|204644.8|204695.4|204645.4|204720.4|204670.4|204688.2|204638.2|33
1733154420000|2024-12-02 15:47:00|204695.9|204645.9|204697.5|204647.5|204702.2|204652.2|204693.6|204643.6|25
1733154430000|2024-12-02 15:47:10|204699.3|204649.3|204739.6|204689.6|204768.7|204718.7|204695.7|204636.3|34
1733154440000|2024-12-02 15:47:20|204740|204690|204735.3|204645.3|204742.7|204692.7|204700.2|204628.8|28
1733154450000|2024-12-02 15:47:30|204731.8|204641.8|204732.3|204642.3|204737.2|204647.2|204714.1|204624.1|30
1733154460000|2024-12-02 15:47:40|204731.8|204641.8|204728.2|204638.2|204731.8|204641.8|204718|204628|33
1733154470000|2024-12-02 15:47:50|204724|204634|204725.6|204675.6|204737.4|204683|204708|204618|32
1733154480000|2024-12-02 15:48:00|204723.8|204673.8|204757.4|204667.4|204757.4|204673.8|204713.6|204627.2|32
1733154490000|2024-12-02 15:48:10|204756.3|204666.3|204724.1|204634.1|204756.3|204666.3|204719.3|204629.3|31
1733154500000|2024-12-02 15:48:20|204722.8|204632.8|204726|204636|204748.3|204658.3|204704|204614|36
1733154510000|2024-12-02 15:48:30|204733.1|204643.1|204708|204618|204741.4|204651.4|204698.5|204608.5|37
1733154520000|2024-12-02 15:48:40|204708.5|204618.5|204690.5|204600.5|204712.4|204639.8|204685.5|204600.5|36
1733154530000|2024-12-02 15:48:50|204695.9|204605.9|204724|204634|204738|204648|204693.7|204603.7|34
1733154540000|2024-12-02 15:49:00|204723.6|204633.6|204704.5|204654.5|204723.6|204669.3|204690.4|204626.6|26
1733154550000|2024-12-02 15:49:10|204704.6|204654.6|204717.6|204667.6|204721|204671|204704.6|204654.6|17
1733154560000|2024-12-02 15:49:20|204717.5|204667.5|204743.6|204653.6|204751.5|204669.2|204717.5|204646.4|17
1733154570000|2024-12-02 15:49:30|204744.2|204654.2|204747.8|204657.8|204752.7|204662.7|204744.2|204654.2|35
1733154580000|2024-12-02 15:49:40|204747.5|204657.5|204706.7|204616.7|204750|204660|204706.7|204616.7|28
1733154590000|2024-12-02 15:49:50|204711.5|204621.5|204706.6|204616.6|204712.9|204622.9|204693.9|204603.9|27
1733154600000|2024-12-02 15:50:00|204707.3|204617.3|204697.2|204607.2|204712.3|204622.3|204695.4|204605.4|38
1733154610000|2024-12-02 15:50:10|204696.6|204606.6|204684.2|204594.2|204700.7|204610.7|204679.6|204589.6|27
1733154620000|2024-12-02 15:50:20|204686.2|204596.2|204700.8|204610.8|204710.8|204620.8|204686.2|204596.2|31
1733154630000|2024-12-02 15:50:30|204700.6|204610.6|204685.4|204595.4|204702.1|204612.1|204685.4|204595.4|29
1733154640000|2024-12-02 15:50:40|204686.7|204596.7|204640.2|204550.2|204686.7|204596.7|204634.5|204544.5|25
1733154650000|2024-12-02 15:50:50|204640.8|204550.8|204680|204590|204702.7|204612.7|204640.7|204550.7|30
1733154660000|2024-12-02 15:51:00|204680.4|204590.4|204686.7|204596.7|204692|204602|204680.4|204590.4|25
1733154670000|2024-12-02 15:51:10|204686.8|204596.8|204630.8|204540.8|204686.8|204596.8|204628.1|204538.1|7
1733154680000|2024-12-02 15:51:20|204630.5|204540.5|204683.6|204593.6|204683.6|204593.6|204629.6|204539.6|14
1733154690000|2024-12-02 15:51:30|204681.7|204591.7|204677.5|204587.5|204683.1|204593.1|204669.9|204579.9|16
1733154700000|2024-12-02 15:51:40|204675.9|204585.9|204680.1|204590.1|204680.1|204590.1|204660|204570|24
1733154710000|2024-12-02 15:51:50|204686.2|204596.2|204657.4|204567.4|204691|204601|204652.8|204562.8|30
1733154720000|2024-12-02 15:52:00|204656.9|204566.9|204669.8|204579.8|204673.7|204583.7|204653.6|204563.6|15
1733154730000|2024-12-02 15:52:10|204668|204578|204644.6|204554.6|204669|204579|204643.2|204553.2|14
1733154740000|2024-12-02 15:52:20|204644.7|204554.7|204641.9|204551.9|204649.4|204559.4|204640.4|204550.4|16
1733154750000|2024-12-02 15:52:30|204641.7|204551.7|204650.7|204560.7|204651.3|204561.3|204630|204540|18
1733154760000|2024-12-02 15:52:40|204652.1|204562.1|204660.4|204570.4|204663.1|204573.1|204640.3|204550.3|28
1733154770000|2024-12-02 15:52:50|204658.2|204568.2|204657.7|204567.7|204662.1|204572.1|204655.5|204565.5|24
1733154780000|2024-12-02 15:53:00|204657.6|204567.6|204658.4|204568.4|204660.6|204570.6|204651.8|204561.8|16
1733154790000|2024-12-02 15:53:10|204653.6|204563.6|204659.3|204569.3|204659.8|204569.8|204653|204563|15
1733154800000|2024-12-02 15:53:20|204659.2|204569.2|204655.6|204565.6|204659.3|204569.3|204655.6|204565.6|13
1733154810000|2024-12-02 15:53:30|204655.7|204565.7|204655.7|204565.7|204655.9|204565.9|204655.7|204565.7|6
1733154820000|2024-12-02 15:53:40|204655.8|204565.8|204678.6|204588.6|204678.6|204588.6|204655.7|204565.7|6
1733154830000|2024-12-02 15:53:50|204677.9|204587.9|204663.8|204573.8|204677.9|204587.9|204658.4|204568.4|25
1733154840000|2024-12-02 15:54:00|204656.1|204566.1|204661.1|204571.1|204662.4|204572.4|204652.6|204562.6|11
1733154850000|2024-12-02 15:54:10|204660.6|204570.6|204677|204587|204677|204587|204658.8|204568.8|20
1733154860000|2024-12-02 15:54:20|204674.1|204584.1|204682.7|204592.7|204684.7|204594.7|204670.7|204580.7|23
1733154870000|2024-12-02 15:54:30|204682.8|204592.8|204685|204595|204687.6|204597.6|204680.2|204590.2|27
1733154880000|2024-12-02 15:54:40|204685.9|204595.9|204741.4|204651.4|204750.3|204660.3|204685.9|204595.9|27
1733154890000|2024-12-02 15:54:50|204741.6|204651.6|204751.2|204661.2|204782.6|204692.6|204741.6|204651.6|28
1733154900000|2024-12-02 15:55:00|204748.1|204658.1|204731.8|204641.8|204748.1|204658.1|204726.9|204636.9|30
1733154910000|2024-12-02 15:55:10|204734.4|204644.4|204736.4|204646.4|204740.8|204650.8|204732.1|204642.1|29
1733154920000|2024-12-02 15:55:20|204735.9|204645.9|204767|204677|204767|204677|204709.3|204619.3|30
1733154930000|2024-12-02 15:55:30|204767.7|204677.7|204746.1|204696.1|204767.7|204696.1|204744.9|204671|10
1733154940000|2024-12-02 15:55:40|204744.7|204694.7|204743.2|204693.2|204746.8|204696.8|204741.6|204691.6|21
1733154950000|2024-12-02 15:55:50|204744.4|204694.4|204743.6|204693.6|204745.1|204695.1|204740.8|204690.8|10
1733154960000|2024-12-02 15:56:00|204742.4|204692.4|204688.8|204598.8|204742.4|204692.4|204688.8|204598.8|30
1733154970000|2024-12-02 15:56:10|204687.3|204597.3|204736.4|204646.4|204741.8|204681.1|204687.3|204597.3|34
1733154980000|2024-12-02 15:56:20|204736.2|204646.2|204739.9|204649.9|204742.7|204652.7|204732.3|204642.3|36
1733154990000|2024-12-02 15:56:30|204736.4|204646.4|204731.8|204641.8|204742.8|204652.8|204731.8|204641.8|30
1733155000000|2024-12-02 15:56:40|204732.3|204642.3|204734.1|204644.1|204737.7|204647.7|204730.4|204640.4|30
1733155010000|2024-12-02 15:56:50|204733.8|204643.8|204699.3|204649.3|204742.2|204652.2|204694.5|204637.3|33
1733155020000|2024-12-02 15:57:00|204697.1|204647.1|204725.5|204635.5|204726.6|204653.8|204694|204625.7|21
1733155030000|2024-12-02 15:57:10|204720.8|204630.8|204719.2|204629.2|204722.2|204632.2|204716.4|204626.4|24
1733155040000|2024-12-02 15:57:20|204719.3|204629.3|204722.6|204632.6|204728.7|204638.7|204714.3|204624.3|17
1733155050000|2024-12-02 15:57:30|204728.6|204638.6|204710.1|204660.1|204728.6|204676.9|204705.8|204638.6|36
1733155060000|2024-12-02 15:57:40|204711.4|204661.4|204754.3|204704.3|204757.8|204707.8|204709.6|204659.6|25
1733155070000|2024-12-02 15:57:50|204757|204707|204802.6|204752.6|204803.9|204753.9|204757|204707|33
1733155080000|2024-12-02 15:58:00|204802.7|204752.7|204813.8|204763.8|204824.3|204774.3|204802.7|204752.7|30
1733155090000|2024-12-02 15:58:10|204812.3|204762.3|204812.4|204762.4|204814.3|204764.3|204807|204757|18
1733155100000|2024-12-02 15:58:20|204817.7|204767.7|204812.4|204762.4|204826.3|204776.3|204804.5|204754.5|20
1733155110000|2024-12-02 15:58:30|204813.3|204763.3|204819.2|204769.2|204819.2|204769.2|204795.5|204745.5|17
1733155120000|2024-12-02 15:58:40|204820.4|204770.4|204824.5|204774.5|204825.6|204775.6|204815.4|204765.4|18
1733155130000|2024-12-02 15:58:50|204824.3|204774.3|204833.9|204783.9|204834.8|204784.8|204824.3|204774.3|15
1733155140000|2024-12-02 15:59:00|204814.4|204764.4|204862.6|204772.6|204863|204791.8|204813.8|204763.8|29
1733155150000|2024-12-02 15:59:10|204863.5|204773.5|204871.9|204781.9|204875.7|204814.8|204847.7|204771.3|22
1733155160000|2024-12-02 15:59:20|204879.9|204789.9|204862|204812|204879.9|204818.9|204849.5|204776.2|24
1733155170000|2024-12-02 15:59:30|204880.1|204790.1|204865.2|204775.2|204880.1|204790.1|204859|204769|23
1733155180000|2024-12-02 15:59:40|204866.3|204776.3|204842.3|204752.3|204869.8|204779.8|204799.4|204722.3|35
1733155190000|2024-12-02 15:59:50|204843.2|204753.2|204811.2|204761.2|204843.7|204763.9|204805.5|204723.5|26
1733155200000|2024-12-02 16:00:00|204821.4|204731.4|204795.7|204745.7|204822.6|204750.8|204786.7|204724.4|30
1733155210000|2024-12-02 16:00:10|204795.2|204745.2|204796.4|204746.4|204824.8|204747.2|204795.2|204720.3|22
1733155220000|2024-12-02 16:00:20|204790.4|204740.4|204757|204667|204801.2|204740.4|204740.5|204650.5|27
1733155230000|2024-12-02 16:00:30|204756.6|204666.6|204770|204680|204770.3|204680.3|204752.8|204662.8|33
1733155240000|2024-12-02 16:00:40|204770.1|204680.1|204717.2|204667.2|204785|204735|204716.7|204666.7|30
1733155250000|2024-12-02 16:00:50|204720.7|204670.7|204716|204666|204731.5|204681.5|204714.8|204664.8|27
1733155260000|2024-12-02 16:01:00|204716.3|204666.3|204733.2|204683.2|204739.2|204689.2|204716.3|204666.3|26
1733155270000|2024-12-02 16:01:10|204733.1|204683.1|204736.8|204686.8|204740.7|204690.7|204718.8|204668.8|33
1733155280000|2024-12-02 16:01:20|204736.9|204686.9|204732.9|204682.9|204743.7|204693.7|204727.1|204677.1|27
1733155290000|2024-12-02 16:01:30|204733.2|204683.2|204725.9|204675.9|204743.2|204693.2|204721.8|204671.8|24
1733155300000|2024-12-02 16:01:40|204724.8|204674.8|204705|204655|204726.1|204676.1|204701.7|204651.7|23
1733155310000|2024-12-02 16:01:50|204701.7|204651.7|204675.5|204625.5|204711.5|204661.5|204663.5|204613.5|32
1733155320000|2024-12-02 16:02:00|204667.5|204617.5|204644.3|204594.3|204668.4|204618.4|204626.6|204576.6|30
1733155330000|2024-12-02 16:02:10|204663.6|204573.6|204682.8|204592.8|204682.9|204592.9|204655.9|204565.9|30
1733155340000|2024-12-02 16:02:20|204683|204593|204704.2|204654.2|204705.8|204655.8|204681.5|204593|23
1733155350000|2024-12-02 16:02:30|204701.2|204651.2|204738|204648|204738|204651.5|204697.5|204618.9|21
1733155360000|2024-12-02 16:02:40|204738.2|204648.2|204736|204646|204740.4|204650.4|204730.1|204640.1|24
1733155370000|2024-12-02 16:02:50|204735.4|204645.4|204740.9|204650.9|204740.9|204650.9|204734.6|204644.6|30
1733155380000|2024-12-02 16:03:00|204740.3|204650.3|204769.5|204679.5|204776.7|204686.7|204738.9|204648.9|26
1733155390000|2024-12-02 16:03:10|204769.1|204679.1|204738.4|204648.4|204773|204683|204737.8|204647.8|25
1733155400000|2024-12-02 16:03:20|204738.2|204648.2|204760.8|204670.8|204760.8|204670.8|204738.2|204648.2|29
1733155410000|2024-12-02 16:03:30|204761|204671|204754.6|204664.6|204761.5|204671.5|204752.1|204662.1|29
1733155420000|2024-12-02 16:03:40|204754.4|204664.4|204752.7|204662.7|204761|204671|204752.4|204662.4|15
1733155430000|2024-12-02 16:03:50|204755.8|204665.8|204783.9|204693.9|204791.2|204701.2|204752.5|204662.5|26
1733155440000|2024-12-02 16:04:00|204787.2|204697.2|204796.4|204706.4|204811.6|204721.6|204775.4|204685.4|28
1733155450000|2024-12-02 16:04:10|204796.3|204706.3|204806.4|204716.4|204811.3|204721.3|204796.3|204706.3|24
1733155460000|2024-12-02 16:04:20|204806.9|204716.9|204814.7|204724.7|204818.9|204728.9|204806.3|204716.3|17
1733155470000|2024-12-02 16:04:30|204813.1|204723.1|204826.3|204736.3|204831.5|204741.5|204813.1|204723.1|27
1733155480000|2024-12-02 16:04:40|204825.8|204735.8|204831.6|204741.6|204842.3|204752.3|204825.8|204735.8|28
1733155490000|2024-12-02 16:04:50|204833.6|204743.6|204844.2|204754.2|204850.7|204760.7|204831.8|204741.8|27
1733155500000|2024-12-02 16:05:00|204844|204754|204831.8|204741.8|204860.9|204770.9|204831.8|204741.8|23
1733155510000|2024-12-02 16:05:10|204831.7|204741.7|204834.5|204744.5|204845|204755|204831.4|204741.4|31
1733155520000|2024-12-02 16:05:20|204831.9|204741.9|204839.8|204749.8|204853.9|204763.9|204828.3|204738.3|30
1733155530000|2024-12-02 16:05:30|204837.9|204747.9|204820.4|204730.4|204838.4|204748.4|204812.1|204722.1|29
1733155540000|2024-12-02 16:05:40|204818.6|204728.6|204797.8|204707.8|204818.6|204728.6|204794.9|204704.9|25
1733155550000|2024-12-02 16:05:50|204796.5|204706.5|204800.4|204710.4|204801.4|204711.4|204785|204695|28
1733155560000|2024-12-02 16:06:00|204798.9|204708.9|204797.9|204707.9|204804.1|204714.1|204791|204701|29
1733155570000|2024-12-02 16:06:10|204797.3|204707.3|204781.3|204691.3|204797.3|204707.3|204780.7|204690.7|36
1733155580000|2024-12-02 16:06:20|204782.7|204692.7|204764.7|204674.7|204782.7|204692.7|204761.2|204671.2|15
1733155590000|2024-12-02 16:06:30|204764.5|204674.5|204737.2|204687.2|204765.3|204687.2|204737.2|204671.1|12
1733155600000|2024-12-02 16:06:40|204735.1|204685.1|204695.3|204605.3|204739|204689|204668.8|204599.8|25
1733155610000|2024-12-02 16:06:50|204695.6|204605.6|204654.5|204564.5|204697|204607|204653.6|204563.6|28
1733155620000|2024-12-02 16:07:00|204654.9|204564.9|204684.8|204594.8|204686.5|204601.7|204651.7|204562.6|29
1733155630000|2024-12-02 16:07:10|204697.3|204607.3|204679.1|204589.1|204698.3|204608.3|204672.1|204582.1|29
1733155640000|2024-12-02 16:07:20|204677.6|204587.6|204654.7|204564.7|204677.6|204587.6|204653.7|204563.7|29
1733155650000|2024-12-02 16:07:30|204655.9|204565.9|204617.7|204567.7|204657.1|204567.7|204617.7|204556.1|19
1733155660000|2024-12-02 16:07:40|204612.4|204562.4|204646.4|204556.4|204649.3|204575.3|204608.9|204556.4|28
1733155670000|2024-12-02 16:07:50|204648.8|204558.8|204623.6|204573.6|204649|204578.6|204614|204558.8|14
1733155680000|2024-12-02 16:08:00|204623.4|204573.4|204669.3|204579.3|204670|204602.3|204623.4|204568.4|21
1733155690000|2024-12-02 16:08:10|204669.1|204579.1|204666.1|204576.1|204673|204583|204662.7|204572.7|29
1733155700000|2024-12-02 16:08:20|204665.9|204575.9|204651|204561|204666|204576|204637.2|204547.2|30
1733155710000|2024-12-02 16:08:30|204652.3|204562.3|204651.9|204561.9|204652.3|204562.3|204650.8|204560.8|4
1733155720000|2024-12-02 16:08:40|204649.8|204559.8|204650.7|204560.7|204652.3|204562.3|204649.4|204559.4|10
1733155730000|2024-12-02 16:08:50|204648.9|204558.9|204650.9|204560.9|204652.2|204562.2|204647.4|204557.4|12
1733155740000|2024-12-02 16:09:00|204652.3|204562.3|204621.9|204571.9|204662|204583.8|204621.9|204548.6|31
1733155750000|2024-12-02 16:09:10|204621.3|204571.3|204627.6|204577.6|204630|204580|204609.3|204559.3|27
1733155760000|2024-12-02 16:09:20|204628.2|204578.2|204604.4|204554.4|204632|204582|204600.4|204550.4|19
1733155770000|2024-12-02 16:09:30|204605|204555|204600.8|204550.8|204609.2|204559.2|204600.2|204550.2|16
1733155780000|2024-12-02 16:09:40|204601.9|204551.9|204597.7|204547.7|204602.9|204552.9|204595.7|204545.7|21
1733155790000|2024-12-02 16:09:50|204599|204549|204595.6|204545.6|204599|204549|204593.9|204543.9|10
1733155800000|2024-12-02 16:10:00|204597.2|204547.2|204543.9|204493.9|204597.2|204547.2|204543.7|204493.7|30
1733155810000|2024-12-02 16:10:10|204549.8|204499.8|204549.1|204499.1|204550.2|204500.2|204547.2|204497.2|15
1733155820000|2024-12-02 16:10:20|204548.7|204498.7|204548.7|204498.7|204553|204503|204522|204472|28
1733155830000|2024-12-02 16:10:30|204549.6|204499.6|204559.1|204509.1|204561|204511|204547.6|204497.6|16
1733155840000|2024-12-02 16:10:40|204556.5|204506.5|204539.3|204489.3|204556.9|204506.9|204537.2|204487.2|26
1733155850000|2024-12-02 16:10:50|204539.4|204489.4|204524.3|204474.3|204539.4|204489.4|204521.4|204471.4|13
1733155860000|2024-12-02 16:11:00|204525.5|204475.5|204524.6|204474.6|204525.5|204475.5|204520.9|204470.9|14
1733155870000|2024-12-02 16:11:10|204522.7|204472.7|204522.4|204472.4|204524.4|204474.4|204520.7|204470.7|18
1733155880000|2024-12-02 16:11:20|204522.5|204472.5|204522.4|204472.4|204523.7|204473.7|204520|204470|18
1733155890000|2024-12-02 16:11:30|204519.5|204469.5|204521.1|204471.1|204523.6|204473.6|204519.1|204469.1|23
1733155900000|2024-12-02 16:11:40|204521.9|204471.9|204579.4|204529.4|204579.9|204529.9|204520.9|204470.9|25
1733155910000|2024-12-02 16:11:50|204586.3|204536.3|204596.1|204546.1|204630.4|204580.4|204584.5|204534.5|34
1733155920000|2024-12-02 16:12:00|204596.3|204546.3|204590.4|204540.4|204596.3|204546.3|204581.1|204531.1|31
1733155930000|2024-12-02 16:12:10|204589.6|204539.6|204596.6|204546.6|204600.9|204550.9|204583.5|204533.5|20
1733155940000|2024-12-02 16:12:20|204586.1|204536.1|204548.4|204498.4|204588.7|204538.7|204547.2|204497.2|28
1733155950000|2024-12-02 16:12:30|204548.3|204498.3|204547.8|204497.8|204550.8|204500.8|204544|204494|21
1733155960000|2024-12-02 16:12:40|204548.8|204498.8|204525.3|204475.3|204548.8|204498.8|204523.8|204473.8|14
1733155970000|2024-12-02 16:12:50|204525.9|204475.9|204545.6|204455.6|204546|204476.1|204525.1|204455.6|6
1733155980000|2024-12-02 16:13:00|204545.2|204455.2|204524.9|204474.9|204551.7|204474.9|204524.9|204453.2|8
1733155990000|2024-12-02 16:13:10|204528.2|204478.2|204531.9|204481.9|204533.1|204483.1|204527.9|204477.9|13
1733156000000|2024-12-02 16:13:20|204535.3|204485.3|204541.6|204491.6|204550.3|204500.3|204534.7|204484.7|17
1733156010000|2024-12-02 16:13:30|204541.9|204491.9|204534.5|204484.5|204552.4|204502.4|204529.1|204479.1|20
1733156020000|2024-12-02 16:13:40|204533.7|204483.7|204552.9|204502.9|204552.9|204502.9|204533.7|204483.7|16
1733156030000|2024-12-02 16:13:50|204552.5|204502.5|204532.1|204482.1|204552.5|204502.5|204526.7|204476.7|13
1733156040000|2024-12-02 16:14:00|204528|204478|204511.8|204461.8|204528|204478|204500.5|204450.5|27
1733156050000|2024-12-02 16:14:10|204512|204462|204518|204468|204524.3|204474.3|204511.8|204461.8|20
1733156060000|2024-12-02 16:14:20|204506.7|204456.7|204509.7|204459.7|204517.6|204467.6|204491|204441|27
1733156070000|2024-12-02 16:14:30|204511.2|204461.2|204515.1|204465.1|204519.1|204469.1|204509.5|204459.5|22
1733156080000|2024-12-02 16:14:40|204516|204466|204462.2|204412.2|204519.1|204469.1|204460.1|204410.1|24
1733156090000|2024-12-02 16:14:50|204461.5|204411.5|204485.2|204435.2|204494.5|204444.5|204459.9|204409.9|27
1733156100000|2024-12-02 16:15:00|204485.4|204435.4|204484.7|204434.7|204490.8|204440.8|204481.4|204431.4|21
1733156110000|2024-12-02 16:15:10|204486.7|204436.7|204506.8|204456.8|204542.9|204492.9|204485.2|204435.2|31
1733156120000|2024-12-02 16:15:20|204507.1|204457.1|204535|204485|204566.6|204516.6|204505.6|204455.6|36
1733156130000|2024-12-02 16:15:30|204534.6|204484.6|204548.1|204498.1|204548.7|204498.7|204530.4|204480.4|33
1733156140000|2024-12-02 16:15:40|204550.3|204500.3|204612.5|204562.5|204619|204569|204550.3|204499.5|14
1733156150000|2024-12-02 16:15:50|204614.2|204564.2|204627.3|204577.3|204635.6|204585.6|204612.7|204562.7|21
1733156160000|2024-12-02 16:16:00|204628.8|204578.8|204611.4|204561.4|204634|204584|204606.3|204556.3|34
1733156170000|2024-12-02 16:16:10|204615.6|204565.6|204662.7|204612.7|204664.9|204614.9|204607.4|204557.4|29
1733156180000|2024-12-02 16:16:20|204663.3|204613.3|204637.5|204587.5|204670.5|204620.5|204637.2|204587.2|34
1733156190000|2024-12-02 16:16:30|204637.6|204587.6|204681.9|204631.9|204692.7|204642.7|204601.3|204551.3|33
1733156200000|2024-12-02 16:16:40|204683|204633|204641.7|204591.7|204683.2|204633.2|204621.4|204540.8|34
1733156210000|2024-12-02 16:16:50|204637.7|204587.7|204641.4|204551.4|204641.9|204591.9|204625.3|204548.5|29
1733156220000|2024-12-02 16:17:00|204641.3|204551.3|204637.7|204547.7|204643.7|204553.7|204636.6|204546.6|26
1733156230000|2024-12-02 16:17:10|204638.4|204548.4|204639.9|204549.9|204640.1|204550.1|204637.1|204547.1|27
1733156240000|2024-12-02 16:17:20|204640.7|204550.7|204614.3|204564.3|204651.9|204564.3|204614.3|204541.1|27
1733156250000|2024-12-02 16:17:30|204613.2|204563.2|204633.5|204543.5|204635.5|204567.5|204602.8|204543.5|23
1733156260000|2024-12-02 16:17:40|204633.6|204543.6|204612.1|204562.1|204636|204563.3|204609.8|204540.2|23
1733156270000|2024-12-02 16:17:50|204611.7|204561.7|204613.6|204563.6|204636.4|204569.3|204608.4|204538.9|29
1733156280000|2024-12-02 16:18:00|204603.7|204553.7|204608.1|204558.1|204610.3|204560.3|204603.7|204553.7|27
1733156290000|2024-12-02 16:18:10|204607.4|204557.4|204617.8|204527.8|204627.9|204561.9|204598.2|204508.2|26
1733156300000|2024-12-02 16:18:20|204618.2|204528.2|204668.2|204578.2|204672.8|204604|204611.6|204521.6|33
1733156310000|2024-12-02 16:18:30|204668.8|204578.8|204647.6|204597.6|204670.3|204604.9|204641.2|204578.1|33
1733156320000|2024-12-02 16:18:40|204647.8|204597.8|204634|204584|204650.8|204600.8|204632.5|204582.5|25
1733156330000|2024-12-02 16:18:50|204632.7|204582.7|204655.6|204605.6|204655.6|204605.6|204632.7|204582.7|20
1733156340000|2024-12-02 16:19:00|204653.9|204603.9|204609.1|204519.1|204671.7|204603.9|204609.1|204519.1|35
1733156350000|2024-12-02 16:19:10|204604.1|204514.1|204612.5|204562.5|204621.1|204565.8|204585.1|204514.1|37
1733156360000|2024-12-02 16:19:20|204613.1|204563.1|204642.2|204592.2|204644.8|204594.8|204611.3|204561.3|32
1733156370000|2024-12-02 16:19:30|204642.5|204592.5|204554.2|204464.2|204649|204599|204538.8|204458.4|25
1733156380000|2024-12-02 16:19:40|204554.1|204464.1|204547|204497|204568.2|204497.2|204539.7|204464.1|19
1733156390000|2024-12-02 16:19:50|204546.7|204496.7|204515.6|204425.6|204563.6|204500.2|204455.5|204371.2|30
1733156400000|2024-12-02 16:20:00|204515.9|204425.9|204504.7|204454.7|204535.3|204454.7|204502.6|204424.4|34
1733156410000|2024-12-02 16:20:10|204496.3|204446.3|204471.1|204421.1|204504.1|204449.3|204469.9|204401.7|31
1733156420000|2024-12-02 16:20:20|204471.5|204421.5|204492.3|204442.3|204522.8|204456.4|204469.9|204419.9|38
1733156430000|2024-12-02 16:20:30|204490|204440|204486|204436|204516|204454.9|204484.4|204419.6|34
1733156440000|2024-12-02 16:20:40|204486.3|204436.3|204486.2|204436.2|204498.6|204448.6|204474.3|204424.3|36
1733156450000|2024-12-02 16:20:50|204486.3|204436.3|204454.5|204404.5|204486.5|204436.5|204446.4|204396.4|35
1733156460000|2024-12-02 16:21:00|204457.9|204407.9|204452.9|204402.9|204457.9|204407.9|204447.7|204397.7|20
1733156470000|2024-12-02 16:21:10|204452|204402|204453.5|204403.5|204454.5|204404.5|204422.8|204372.8|20
1733156480000|2024-12-02 16:21:20|204454.4|204404.4|204450.9|204400.9|204454.4|204404.4|204443.4|204393.4|21
1733156490000|2024-12-02 16:21:30|204452.9|204402.9|204473.6|204423.6|204491.2|204441.2|204452.9|204402.9|19
1733156500000|2024-12-02 16:21:40|204474.4|204424.4|204471.4|204421.4|204475.4|204425.4|204468.8|204418.8|25
1733156510000|2024-12-02 16:21:50|204471.8|204421.8|204500.6|204450.6|204519.9|204469.9|204471.7|204421.7|32
1733156520000|2024-12-02 16:22:00|204499.2|204449.2|204499|204449|204504.1|204454.1|204495.2|204445.2|28
1733156530000|2024-12-02 16:22:10|204500.1|204450.1|204499.1|204409.1|204504.7|204454.7|204469.8|204405.3|35
1733156540000|2024-12-02 16:22:20|204500|204410|204463.2|204413.2|204500|204428.8|204460.4|204391.6|30
1733156550000|2024-12-02 16:22:30|204461.8|204411.8|204461.8|204411.8|204476.6|204426.6|204460.5|204410.5|28
1733156560000|2024-12-02 16:22:40|204462.6|204412.6|204460.6|204410.6|204470.5|204420.5|204456.1|204406.1|24
1733156570000|2024-12-02 16:22:50|204460.3|204410.3|204459.4|204409.4|204461.4|204411.4|204458.9|204408.9|10
1733156580000|2024-12-02 16:23:00|204459.3|204409.3|204449.8|204399.8|204459.3|204409.3|204440.1|204390.1|20
1733156590000|2024-12-02 16:23:10|204447.3|204397.3|204448.8|204398.8|204451.5|204401.5|204444.4|204394.4|14
1733156600000|2024-12-02 16:23:20|204450.2|204400.2|204451.4|204401.4|204453.1|204403.1|204447.9|204397.9|12
1733156610000|2024-12-02 16:23:30|204452.7|204402.7|204455.1|204405.1|204456.6|204406.6|204451.3|204401.3|20
1733156620000|2024-12-02 16:23:40|204456.6|204406.6|204440|204390|204456.6|204406.6|204404.1|204354.1|27
1733156630000|2024-12-02 16:23:50|204439.9|204389.9|204449.1|204399.1|204460|204399.1|204438|204363.9|25
1733156640000|2024-12-02 16:24:00|204449.2|204399.2|204504.9|204414.9|204504.9|204428.2|204442.4|204392.4|32
1733156650000|2024-12-02 16:24:10|204503.1|204413.1|204470.3|204420.3|204503.5|204435|204459.5|204402|30
1733156660000|2024-12-02 16:24:20|204469.8|204419.8|204534.8|204444.8|204536.3|204466.6|204469.8|204408.9|31
1733156670000|2024-12-02 16:24:30|204534|204444|204499.6|204449.6|204538.5|204462|204492.2|204434.2|36
1733156680000|2024-12-02 16:24:40|204519.6|204429.6|204513.7|204463.7|204554.3|204472.5|204512.8|204427.7|34
1733156690000|2024-12-02 16:24:50|204536.6|204446.6|204518.8|204468.8|204539.9|204486.9|204491.4|204426.9|31
1733156700000|2024-12-02 16:25:00|204537.3|204447.3|204459.8|204409.8|204537.3|204452.3|204459.7|204409.7|29
1733156710000|2024-12-02 16:25:10|204459.9|204409.9|204515.6|204465.6|204542.2|204492.2|204459.9|204409.9|26
1733156720000|2024-12-02 16:25:20|204524.6|204474.6|204570.9|204480.9|204572|204491.9|204524.6|204468.1|33
1733156730000|2024-12-02 16:25:30|204578.3|204488.3|204587.1|204537.1|204605.7|204538.3|204578.3|204488.3|31
1733156740000|2024-12-02 16:25:40|204587.2|204537.2|204596.8|204546.8|204596.8|204546.8|204573.4|204523.4|28
1733156750000|2024-12-02 16:25:50|204595.3|204545.3|204586.4|204496.4|204596.1|204546.1|204578.4|204492.7|22
1733156760000|2024-12-02 16:26:00|204586.6|204496.6|204628.9|204538.9|204628.9|204563.8|204559|204491.5|27
1733156770000|2024-12-02 16:26:10|204627.9|204537.9|204625.9|204535.9|204630.9|204540.9|204618.8|204528.8|19
1733156780000|2024-12-02 16:26:20|204626|204536|204631.9|204541.9|204636.8|204546.8|204617.9|204527.9|18
1733156790000|2024-12-02 16:26:30|204630.4|204540.4|204630.9|204540.9|204639.3|204549.3|204621.4|204531.4|19
1733156800000|2024-12-02 16:26:40|204629.7|204539.7|204656|204566|204664.2|204574.2|204629.7|204539.7|13
1733156810000|2024-12-02 16:26:50|204650.1|204560.1|204666|204576|204666.8|204576.8|204650.1|204560.1|17
1733156820000|2024-12-02 16:27:00|204666.3|204576.3|204673.3|204583.3|204673.4|204583.4|204664.8|204574.8|16
1733156830000|2024-12-02 16:27:10|204674.6|204584.6|204669.7|204579.7|204677.3|204587.3|204666.7|204576.7|16
1733156840000|2024-12-02 16:27:20|204670.1|204580.1|204671.8|204581.8|204673|204583|204669.6|204579.6|18
1733156850000|2024-12-02 16:27:30|204677.6|204587.6|204671.5|204581.5|204677.7|204587.7|204669.8|204579.8|23
1733156860000|2024-12-02 16:27:40|204672.2|204582.2|204648.5|204558.5|204676.4|204586.4|204627|204537|25
1733156870000|2024-12-02 16:27:50|204648.6|204558.6|204648|204558|204649|204559|204643.6|204553.6|16
1733156880000|2024-12-02 16:28:00|204644.1|204554.1|204582.5|204492.5|204644.5|204554.5|204575.1|204485.1|32
1733156890000|2024-12-02 16:28:10|204584.9|204494.9|204571.3|204481.3|204592.9|204502.9|204557.3|204467.3|21
1733156900000|2024-12-02 16:28:20|204572.9|204482.9|204563.6|204473.6|204573.8|204483.8|204558.3|204468.3|21
1733156910000|2024-12-02 16:28:30|204564.5|204474.5|204570.1|204480.1|204570.1|204480.1|204557.9|204467.9|18
1733156920000|2024-12-02 16:28:40|204565.8|204475.8|204542.7|204492.7|204574.4|204506.1|204539.8|204475.6|18
1733156930000|2024-12-02 16:28:50|204543|204493|204541.3|204491.3|204543|204493|204541|204491|9
1733156940000|2024-12-02 16:29:00|204544.6|204494.6|204564.9|204514.9|204565.3|204515.3|204544.6|204494.6|27
1733156950000|2024-12-02 16:29:10|204563.2|204513.2|204561.1|204511.1|204567|204517|204561.1|204511.1|17
1733156960000|2024-12-02 16:29:20|204562.4|204512.4|204561.2|204511.2|204566.2|204516.2|204557.6|204507.6|27
1733156970000|2024-12-02 16:29:30|204561.7|204511.7|204565.5|204515.5|204565.5|204515.5|204558.2|204508.2|28
1733156980000|2024-12-02 16:29:40|204564.1|204514.1|204567.2|204517.2|204569.8|204519.8|204559.1|204509.1|32
1733156990000|2024-12-02 16:29:50|204564.8|204514.8|204568.3|204518.3|204568.3|204518.3|204564.8|204514.8|8
1733157000000|2024-12-02 16:30:00|204573.8|204523.8|204650.7|204600.7|204657.1|204607.1|204573.8|204523.8|33
1733157010000|2024-12-02 16:30:10|204651|204601|204654.9|204604.9|204654.9|204604.9|204637.2|204587.2|28
1733157020000|2024-12-02 16:30:20|204654.3|204604.3|204660.2|204610.2|204663.4|204613.4|204647.3|204597.3|35
1733157030000|2024-12-02 16:30:30|204657.5|204607.5|204648.4|204598.4|204658.9|204608.9|204641.9|204591.9|35
1733157040000|2024-12-02 16:30:40|204651.1|204601.1|204668.4|204578.4|204670.6|204601.4|204641.4|204574.9|31
1733157050000|2024-12-02 16:30:50|204668.9|204578.9|204664.9|204574.9|204673.2|204583.2|204659.8|204569.8|29
1733157060000|2024-12-02 16:31:00|204664.7|204574.7|204638.8|204588.8|204670.8|204591.4|204638.8|204566.3|21
1733157070000|2024-12-02 16:31:10|204621.2|204571.2|204648.9|204558.9|204650.5|204571.2|204621.2|204551.4|24
1733157080000|2024-12-02 16:31:20|204649.9|204559.9|204644.2|204554.2|204649.9|204575.3|204625.1|204544.1|25
1733157090000|2024-12-02 16:31:30|204642.8|204552.8|204640.5|204550.5|204649.3|204559.3|204639.4|204549.4|24
1733157100000|2024-12-02 16:31:40|204641.3|204551.3|204627|204537|204647.7|204557.7|204625|204535|17
1733157110000|2024-12-02 16:31:50|204627.1|204537.1|204632.1|204542.1|204636.4|204546.4|204627.1|204537.1|25
1733157120000|2024-12-02 16:32:00|204630.4|204540.4|204633.7|204543.7|204634.8|204544.8|204627.3|204537.3|22
1733157130000|2024-12-02 16:32:10|204635.5|204545.5|204632.4|204582.4|204637.5|204587.5|204612.7|204542.7|19
1733157140000|2024-12-02 16:32:20|204630.3|204580.3|204613.5|204563.5|204630.3|204580.3|204611.3|204561.3|23
1733157150000|2024-12-02 16:32:30|204613.9|204563.9|204608.8|204558.8|204617.1|204567.1|204607.6|204557.6|15
1733157160000|2024-12-02 16:32:40|204607|204557|204608.3|204558.3|204608.5|204558.5|204603.1|204553.1|21
1733157170000|2024-12-02 16:32:50|204609.6|204559.6|204609.9|204559.9|204614.1|204564.1|204607.4|204557.4|20
1733157180000|2024-12-02 16:33:00|204608.3|204558.3|204645.6|204595.6|204646.1|204596.1|204607.1|204557.1|22
1733157190000|2024-12-02 16:33:10|204646.2|204596.2|204673|204583|204674.2|204599|204643|204581.4|33
1733157200000|2024-12-02 16:33:20|204673.8|204583.8|204655.8|204605.8|204676.4|204605.8|204650.2|204583.5|30
1733157210000|2024-12-02 16:33:30|204655.7|204605.7|204671.8|204621.8|204681.3|204622.6|204653.2|204579.2|29
1733157220000|2024-12-02 16:33:40|204672|204622|204670.8|204620.8|204672|204622|204665.5|204615.5|27
1733157230000|2024-12-02 16:33:50|204693|204603|204687|204597|204693|204603|204680.7|204590.7|21
1733157240000|2024-12-02 16:34:00|204688.2|204598.2|204680.9|204590.9|204704.1|204614.1|204677.5|204587.5|33
1733157250000|2024-12-02 16:34:10|204681.5|204591.5|204694.4|204604.4|204694.4|204604.4|204666.9|204576.9|19
1733157260000|2024-12-02 16:34:20|204694.7|204604.7|204689.8|204599.8|204694.7|204604.7|204670.8|204580.8|23
1733157270000|2024-12-02 16:34:30|204691|204601|204684.7|204594.7|204692.1|204602.1|204683.6|204593.6|20
1733157280000|2024-12-02 16:34:40|204684.8|204594.8|204681|204591|204690.6|204600.6|204680.6|204590.6|23
1733157290000|2024-12-02 16:34:50|204681.6|204591.6|204678.6|204588.6|204686.6|204596.6|204675.6|204585.6|21
1733157300000|2024-12-02 16:35:00|204678.4|204588.4|204671.8|204581.8|204678.4|204588.4|204654.2|204564.2|35
1733157310000|2024-12-02 16:35:10|204676.1|204586.1|204670.2|204580.2|204676.1|204586.1|204663.6|204573.6|33
1733157320000|2024-12-02 16:35:20|204671.1|204581.1|204669|204579|204671.8|204581.8|204660.7|204570.7|27
1733157330000|2024-12-02 16:35:30|204669.6|204579.6|204670.4|204580.4|204683.4|204593.4|204664.9|204574.9|30
1733157340000|2024-12-02 16:35:40|204670|204580|204660|204570|204671.8|204581.8|204660|204570|26
1733157350000|2024-12-02 16:35:50|204661.5|204571.5|204661.5|204571.5|204664.4|204574.4|204661.5|204571.5|17
1733157360000|2024-12-02 16:36:00|204598.9|204548.9|204599.6|204549.6|204603.8|204553.8|204561.5|204495.9|29
1733157370000|2024-12-02 16:36:10|204599.9|204549.9|204589.7|204539.7|204599.9|204549.9|204583.6|204533.6|31
1733157380000|2024-12-02 16:36:20|204588.3|204538.3|204607.5|204517.5|204611.2|204538.3|204585.1|204516.2|25
1733157390000|2024-12-02 16:36:30|204607.9|204517.9|204609.3|204519.3|204611.9|204521.9|204601.7|204511.7|26
1733157400000|2024-12-02 16:36:40|204608.6|204518.6|204622.4|204572.4|204628.1|204578.1|204608.6|204518.6|28
1733157410000|2024-12-02 16:36:50|204625.5|204575.5|204662.4|204572.4|204664.3|204594.5|204625.5|204567.5|28
1733157420000|2024-12-02 16:37:00|204662.8|204572.8|204647|204597|204676.1|204597.4|204639.4|204571.9|22
1733157430000|2024-12-02 16:37:10|204646.9|204596.9|204672|204582|204672|204596.9|204633.9|204571.6|21
1733157440000|2024-12-02 16:37:20|204672.8|204582.8|204673.3|204583.3|204674.5|204584.5|204667.7|204577.7|17
1733157450000|2024-12-02 16:37:30|204648.5|204598.5|204623.9|204573.9|204651.2|204601.2|204594|204544|22
1733157460000|2024-12-02 16:37:40|204625.2|204575.2|204617.5|204567.5|204635.1|204585.1|204617.4|204567.4|27
1733157470000|2024-12-02 16:37:50|204617.8|204567.8|204618.2|204568.2|204622|204572|204617.8|204567.8|22
1733157480000|2024-12-02 16:38:00|204618.6|204568.6|204639.6|204549.6|204639.7|204568.6|204609.8|204543.6|29
1733157490000|2024-12-02 16:38:10|204639.5|204549.5|204605.9|204555.9|204639.5|204558.7|204603.7|204528.9|21
1733157500000|2024-12-02 16:38:20|204606.8|204556.8|204607.1|204557.1|204610.1|204560.1|204604.2|204554.2|10
1733157510000|2024-12-02 16:38:30|204608.5|204558.5|204605.3|204555.3|204608.5|204558.5|204595.6|204545.6|21
1733157520000|2024-12-02 16:38:40|204605.5|204555.5|204612.8|204562.8|204612.8|204562.8|204601.6|204551.6|27
1733157530000|2024-12-02 16:38:50|204615.6|204565.6|204613.5|204563.5|204616.6|204566.6|204611.8|204561.8|33
1733157540000|2024-12-02 16:39:00|204614.8|204564.8|204607.3|204557.3|204615.7|204565.7|204601.4|204551.4|26
1733157550000|2024-12-02 16:39:10|204603|204553|204632.8|204582.8|204636.3|204586.3|204597.8|204547.8|28
1733157560000|2024-12-02 16:39:20|204633.8|204583.8|204621.1|204571.1|204634.5|204584.5|204618.2|204568.2|31
1733157570000|2024-12-02 16:39:30|204621.2|204571.2|204616.7|204566.7|204624.4|204574.4|204614.3|204564.3|15
1733157580000|2024-12-02 16:39:40|204617.4|204567.4|204639.8|204549.8|204643.6|204572.2|204617.4|204546|26
1733157590000|2024-12-02 16:39:50|204637.3|204547.3|204617.9|204567.9|204641.7|204570.8|204616.1|204547.3|25
1733157600000|2024-12-02 16:40:00|204617.6|204567.6|204613.2|204563.2|204618.2|204568.2|204608.4|204558.4|25
1733157610000|2024-12-02 16:40:10|204612.8|204562.8|204627|204577|204629.8|204579.8|204612.4|204562.4|30
1733157620000|2024-12-02 16:40:20|204626.5|204576.5|204632|204582|204638|204588|204625|204575|27
1733157630000|2024-12-02 16:40:30|204630.4|204580.4|204622.6|204572.6|204631.7|204581.7|204616.3|204566.3|21
1733157640000|2024-12-02 16:40:40|204620.4|204570.4|204636.1|204586.1|204637|204587|204596.6|204546.6|30
1733157650000|2024-12-02 16:40:50|204636.8|204586.8|204641.9|204591.9|204642.5|204592.5|204634.4|204584.4|24
1733157660000|2024-12-02 16:41:00|204642.2|204592.2|204619.1|204569.1|204642.2|204592.2|204616.4|204566.4|29
1733157670000|2024-12-02 16:41:10|204619|204569|204622.4|204572.4|204622.8|204572.8|204616.8|204566.8|17
1733157680000|2024-12-02 16:41:20|204620.4|204570.4|204605.1|204555.1|204621.3|204571.3|204596.9|204546.9|21
1733157690000|2024-12-02 16:41:30|204603.5|204553.5|204601.9|204551.9|204605.7|204555.7|204601.3|204551.3|20
1733157700000|2024-12-02 16:41:40|204601.2|204551.2|204602.4|204512.4|204610.1|204554.8|204601.2|204511.4|19
1733157710000|2024-12-02 16:41:50|204600.8|204510.8|204596.7|204506.7|204606.6|204516.6|204596.7|204506.7|5
1733157720000|2024-12-02 16:42:00|204594.4|204504.4|204595.9|204505.9|204604.2|204514.2|204592.9|204502.9|12
1733157730000|2024-12-02 16:42:10|204596.2|204506.2|204615.6|204525.6|204615.6|204525.6|204596.2|204506.2|22
1733157740000|2024-12-02 16:42:20|204616.1|204526.1|204606.2|204516.2|204616.9|204526.9|204603.7|204513.7|21
1733157750000|2024-12-02 16:42:30|204606|204516|204558|204468|204611.2|204521.2|204526.6|204436.6|25
1733157760000|2024-12-02 16:42:40|204558.2|204468.2|204587|204497|204593.9|204503.9|204558.2|204468.2|31
1733157770000|2024-12-02 16:42:50|204587.2|204497.2|204609.9|204519.9|204609.9|204519.9|204579.3|204489.3|14
1733157780000|2024-12-02 16:43:00|204608.4|204518.4|204603.9|204513.9|204609.7|204519.7|204597.6|204507.6|29
1733157790000|2024-12-02 16:43:10|204603.7|204513.7|204605.3|204515.3|204610.8|204520.8|204599.8|204509.8|21
1733157800000|2024-12-02 16:43:20|204605.2|204515.2|204604|204514|204605.9|204515.9|204602.5|204512.5|9
1733157810000|2024-12-02 16:43:30|204605.7|204515.7|204592.7|204542.7|204605.7|204547.2|204591.7|204515.7|24
1733157820000|2024-12-02 16:43:40|204592.9|204542.9|204586.6|204536.6|204593|204543|204580.9|204530.9|16
1733157830000|2024-12-02 16:43:50|204586.8|204536.8|204594.1|204544.1|204594.9|204544.9|204585.6|204535.6|19
1733157840000|2024-12-02 16:44:00|204594|204544|204595|204545|204595.7|204545.7|204593|204543|18
1733157850000|2024-12-02 16:44:10|204595.2|204545.2|204599.2|204549.2|204600.1|204550.1|204595.2|204545.2|16
1733157860000|2024-12-02 16:44:20|204600.3|204550.3|204627.1|204577.1|204645.8|204595.8|204599.4|204549.4|28
1733157870000|2024-12-02 16:44:30|204626|204576|204626.3|204576.3|204628.6|204578.6|204622.7|204572.7|26
1733157880000|2024-12-02 16:44:40|204627|204577|204623.9|204573.9|204627|204577|204592.3|204542.3|27
1733157890000|2024-12-02 16:44:50|204625|204575|204648.6|204598.6|204652.7|204602.7|204621.1|204571.1|29
1733157900000|2024-12-02 16:45:00|204649.4|204599.4|204655|204605|204655.5|204605.5|204636.7|204586.7|30
1733157910000|2024-12-02 16:45:10|204671|204621|204655.2|204605.2|204672.3|204622.3|204649.6|204599.6|25
1733157920000|2024-12-02 16:45:20|204655.4|204605.4|204675.7|204625.7|204685.2|204635.2|204653.2|204603.2|34
1733157930000|2024-12-02 16:45:30|204674.8|204624.8|204681.4|204631.4|204683.1|204633.1|204674.6|204624.6|34
1733157940000|2024-12-02 16:45:40|204680.5|204630.5|204706.9|204656.9|204709.4|204659.4|204679|204629|31
1733157950000|2024-12-02 16:45:50|204701.3|204651.3|204701.9|204651.9|204707.8|204657.8|204700.8|204650.8|25
1733157960000|2024-12-02 16:46:00|204702.6|204652.6|204642|204592|204730.5|204680.5|204642|204592|34
1733157970000|2024-12-02 16:46:10|204637.7|204587.7|204674.6|204584.6|204680.5|204590.5|204636.2|204565.1|15
1733157980000|2024-12-02 16:46:20|204676.6|204586.6|204676.2|204586.2|204690.4|204600.4|204671.9|204581.9|28
1733157990000|2024-12-02 16:46:30|204677.3|204587.3|204701|204611|204709.4|204619.4|204675.4|204585.4|21
1733158000000|2024-12-02 16:46:40|204700.9|204610.9|204703.9|204613.9|204703.9|204613.9|204696.3|204606.3|17
1733158010000|2024-12-02 16:46:50|204703.7|204613.7|204702.3|204612.3|204706.5|204616.5|204700.5|204610.5|8
1733158020000|2024-12-02 16:47:00|204701.2|204611.2|204674|204584|204701.2|204611.2|204669.5|204579.5|27
1733158030000|2024-12-02 16:47:10|204674.1|204584.1|204698.9|204608.9|204709.4|204619.4|204674.1|204584.1|18
1733158040000|2024-12-02 16:47:20|204699.5|204609.5|204691.5|204601.5|204703.4|204613.4|204691.5|204601.5|25
1733158050000|2024-12-02 16:47:30|204697.1|204607.1|204691.6|204601.6|204699.6|204633.6|204667.1|204601.6|23
1733158060000|2024-12-02 16:47:40|204674.5|204624.5|204676.3|204626.3|204676.3|204626.3|204674.5|204624.5|4
1733158070000|2024-12-02 16:47:50|204669.2|204619.2|204654.2|204604.2|204671.1|204621.1|204644.5|204594.5|11
1733158080000|2024-12-02 16:48:00|204645.8|204595.8|204652.2|204602.2|204655.5|204605.5|204645.8|204595.8|12
1733158090000|2024-12-02 16:48:10|204653.8|204603.8|204658|204608|204659.7|204609.7|204644.8|204594.8|21
1733158100000|2024-12-02 16:48:20|204658.1|204608.1|204666.9|204616.9|204667.4|204617.4|204646.6|204596.6|20
1733158110000|2024-12-02 16:48:30|204666.4|204616.4|204666.9|204616.9|204667.5|204617.5|204661.8|204611.8|18
1733158120000|2024-12-02 16:48:40|204666.4|204616.4|204685.2|204595.2|204689.2|204626|204666.4|204591.5|18
1733158130000|2024-12-02 16:48:50|204686.5|204596.5|204687.4|204597.4|204694.7|204604.7|204680.8|204590.8|23
1733158140000|2024-12-02 16:49:00|204680|204590|204686.8|204596.8|204686.8|204606.2|204656.2|204581.9|18
1733158150000|2024-12-02 16:49:10|204685.7|204595.7|204678.5|204588.5|204688.1|204598.1|204676.7|204586.7|16
1733158160000|2024-12-02 16:49:20|204677.1|204587.1|204680|204590|204684.7|204594.7|204671.3|204581.3|20
1733158170000|2024-12-02 16:49:30|204678.3|204588.3|204680.2|204590.2|204680.4|204615.7|204664.7|204584.3|15
1733158180000|2024-12-02 16:49:40|204685.7|204595.7|204686.5|204596.5|204686.5|204596.5|204684.6|204594.6|8
1733158190000|2024-12-02 16:49:50|204686.1|204596.1|204686.2|204596.2|204686.2|204596.2|204682.5|204592.5|17
1733158200000|2024-12-02 16:50:00|204685.7|204595.7|204681.5|204591.5|204705.7|204615.7|204677.1|204587.1|29
1733158210000|2024-12-02 16:50:10|204683.8|204593.8|204682.9|204592.9|204685|204595|204682.1|204592.1|10
1733158220000|2024-12-02 16:50:20|204676.2|204586.2|204699.1|204609.1|204699.9|204609.9|204655.3|204580|25
1733158230000|2024-12-02 16:50:30|204698|204608|204712.2|204622.2|204714.7|204624.7|204698|204608|20
1733158240000|2024-12-02 16:50:40|204708.5|204618.5|204677.9|204587.9|204712|204640.8|204674.1|204584.1|25
1733158250000|2024-12-02 16:50:50|204679.1|204589.1|204669.4|204579.4|204691.2|204601.2|204662.6|204572.6|21
1733158260000|2024-12-02 16:51:00|204667.5|204577.5|204673.4|204583.4|204674.3|204584.3|204659|204569|24
1733158270000|2024-12-02 16:51:10|204672.9|204582.9|204661.7|204571.7|204673.7|204583.7|204659.6|204569.6|25
1733158280000|2024-12-02 16:51:20|204663.2|204573.2|204659.7|204569.7|204667.5|204577.5|204654.1|204564.1|18
1733158290000|2024-12-02 16:51:30|204660.7|204570.7|204567.6|204477.6|204660.7|204586.5|204560.5|204470.5|36
1733158300000|2024-12-02 16:51:40|204566.3|204476.3|204582.8|204492.8|204582.9|204492.9|204556.7|204466.7|20
1733158310000|2024-12-02 16:51:50|204581.8|204491.8|204579.5|204489.5|204589.9|204499.9|204574|204484|18
1733158320000|2024-12-02 16:52:00|204576.7|204486.7|204584.4|204494.4|204595.6|204523.3|204573.3|204486.7|21
1733158330000|2024-12-02 16:52:10|204591.8|204501.8|204579.3|204489.3|204591.8|204501.8|204579.3|204489.3|18
1733158340000|2024-12-02 16:52:20|204573.3|204483.3|204565|204475|204573.3|204483.3|204560.1|204470.1|19
1733158350000|2024-12-02 16:52:30|204567|204477|204566.6|204476.6|204568.6|204478.6|204564.2|204474.2|19
1733158360000|2024-12-02 16:52:40|204567.4|204477.4|204584.8|204494.8|204587.5|204497.5|204567.4|204477.4|17
1733158370000|2024-12-02 16:52:50|204584.3|204494.3|204585.4|204495.4|204587.6|204497.6|204582.7|204492.7|28
1733158380000|2024-12-02 16:53:00|204586.9|204496.9|204576.9|204486.9|204586.9|204496.9|204576.9|204486.9|30
1733158390000|2024-12-02 16:53:10|204577|204487|204577.9|204487.9|204587.9|204497.9|204574.1|204484.1|24
1733158400000|2024-12-02 16:53:20|204575.7|204485.7|204572.6|204482.6|204582.9|204492.9|204572.6|204482.6|23
1733158410000|2024-12-02 16:53:30|204561.1|204471.1|204577.4|204487.4|204583.2|204493.2|204561.1|204471.1|31
1733158420000|2024-12-02 16:53:40|204573.6|204483.6|204588.6|204498.6|204588.8|204498.8|204573.5|204483.5|28
1733158430000|2024-12-02 16:53:50|204588.4|204498.4|204575.7|204485.7|204594.8|204504.8|204572.6|204482.6|25
1733158440000|2024-12-02 16:54:00|204575.2|204485.2|204568.4|204478.4|204577.8|204487.8|204561.7|204471.7|33
1733158450000|2024-12-02 16:54:10|204569.3|204479.3|204567.1|204477.1|204573.5|204483.5|204565.5|204475.5|20
1733158460000|2024-12-02 16:54:20|204567|204477|204489.2|204399.2|204567|204477|204487.8|204397.8|19
1733158470000|2024-12-02 16:54:30|204489.4|204399.4|204482.8|204392.8|204489.7|204399.7|204482.3|204392.3|18
1733158480000|2024-12-02 16:54:40|204483|204393|204451.6|204401.6|204483|204402.9|204444.2|204393|8
1733158490000|2024-12-02 16:54:50|204451|204401|204482.3|204392.3|204485.1|204405.3|204451|204388.7|14
1733158500000|2024-12-02 16:55:00|204482.2|204392.2|204480.1|204390.1|204488.1|204398.1|204474.4|204384.4|31
1733158510000|2024-12-02 16:55:10|204480.5|204390.5|204489.9|204399.9|204490.1|204400.1|204477.8|204387.8|15
1733158520000|2024-12-02 16:55:20|204488.8|204398.8|204493.4|204403.4|204496.2|204406.2|204488.1|204398.1|23
1733158530000|2024-12-02 16:55:30|204491.8|204401.8|204504.4|204414.4|204507.2|204417.2|204491.8|204401.8|21
1733158540000|2024-12-02 16:55:40|204504.5|204414.5|204489.5|204399.5|204504.5|204414.5|204489.5|204399.5|23
1733158550000|2024-12-02 16:55:50|204490.5|204400.5|204497.9|204407.9|204499.3|204409.3|204488.9|204398.9|19
1733158560000|2024-12-02 16:56:00|204499.6|204409.6|204498.8|204408.8|204500.5|204410.5|204498.4|204408.4|16
1733158570000|2024-12-02 16:56:10|204500.1|204410.1|204508|204418|204508.1|204418.1|204499.5|204409.5|16
1733158580000|2024-12-02 16:56:20|204508.1|204418.1|204510.6|204420.6|204510.9|204420.9|204508|204418|10
1733158590000|2024-12-02 16:56:30|204510.7|204420.7|204489.9|204399.9|204510.7|204420.7|204483.6|204393.6|28
1733158600000|2024-12-02 16:56:40|204496.4|204406.4|204479.5|204389.5|204497.2|204407.2|204474.4|204384.4|27
1733158610000|2024-12-02 16:56:50|204480|204390|204490.2|204400.2|204492.9|204404.8|204448|204390|14
1733158620000|2024-12-02 16:57:00|204490.5|204400.5|204492.8|204402.8|204493.4|204403.4|204487.9|204397.9|27
1733158630000|2024-12-02 16:57:10|204455.7|204405.7|204416.1|204366.1|204465.6|204415.6|204416.1|204366.1|12
1733158640000|2024-12-02 16:57:20|204416.2|204366.2|204442.5|204352.5|204443.3|204379.5|204416.2|204349.4|34
1733158650000|2024-12-02 16:57:30|204441.4|204351.4|204415|204365|204444|204371.8|204412.4|204349|35
1733158660000|2024-12-02 16:57:40|204416.4|204366.4|204420.8|204370.8|204422.4|204372.4|204412|204362|22
1733158670000|2024-12-02 16:57:50|204418.9|204368.9|204411.5|204321.5|204437.8|204368.9|204409.2|204319.2|21
1733158680000|2024-12-02 16:58:00|204410.6|204320.6|204420|204330|204421.4|204371.4|204389.3|204320.6|19
1733158690000|2024-12-02 16:58:10|204420.8|204330.8|204414.9|204364.9|204423|204367|204407.9|204326.4|18
1733158700000|2024-12-02 16:58:20|204415.5|204365.5|204408.8|204358.8|204415.5|204365.5|204408.8|204358.8|11
1733158710000|2024-12-02 16:58:30|204410|204360|204422|204372|204425.3|204375.3|204410|204360|24
1733158720000|2024-12-02 16:58:40|204422.7|204372.7|204434.9|204384.9|204441.4|204391.4|204416.7|204366.7|20
1733158730000|2024-12-02 16:58:50|204435.2|204385.2|204423.6|204373.6|204436.7|204386.7|204422|204372|18
1733158740000|2024-12-02 16:59:00|204423.5|204373.5|204439|204389|204439|204389|204409.3|204359.3|28
1733158750000|2024-12-02 16:59:10|204432.4|204382.4|204429.1|204379.1|204437.2|204387.2|204428.4|204378.4|13
1733158760000|2024-12-02 16:59:20|204429.2|204379.2|204438.3|204388.3|204439.6|204389.6|204428.4|204378.4|11
1733158770000|2024-12-02 16:59:30|204433.3|204383.3|204426.8|204376.8|204436.3|204386.3|204425.7|204375.7|14
1733158780000|2024-12-02 16:59:40|204427|204377|204429.4|204379.4|204433.9|204383.9|204423.2|204373.2|19
1733158790000|2024-12-02 16:59:50|204429.3|204379.3|204426.4|204376.4|204431.4|204381.4|204423|204373|12
1733158800000|2024-12-02 17:00:00|204424.6|204374.6|204367.5|204317.5|204424.6|204374.6|204367.5|204317.5|37
1733158810000|2024-12-02 17:00:10|204366.8|204316.8|204388.5|204338.5|204388.5|204338.5|204366.8|204316.8|29
1733158820000|2024-12-02 17:00:20|204384.4|204334.4|204453.7|204363.7|204463.9|204397.5|204384.4|204334.4|32
1733158830000|2024-12-02 17:00:30|204452.6|204362.6|204441|204351|204463.8|204378.4|204420.8|204345.5|27
1733158840000|2024-12-02 17:00:40|204442.8|204352.8|204443.4|204393.4|204461.2|204411.2|204442.8|204352.8|25
1733158850000|2024-12-02 17:00:50|204445.4|204395.4|204595.7|204505.7|204622.6|204532.6|204440.2|204390.2|36
1733158860000|2024-12-02 17:01:00|204595.3|204505.3|204622.8|204532.8|204649.1|204559.1|204583.8|204493.8|32
1733158870000|2024-12-02 17:01:10|204622.6|204532.6|204621.8|204531.8|204627.5|204537.5|204615|204525|30
1733158880000|2024-12-02 17:01:20|204620.1|204530.1|204625|204535|204625|204535|204609.9|204519.9|34
1733158890000|2024-12-02 17:01:30|204625.1|204535.1|204634.1|204544.1|204638.6|204548.6|204613.6|204523.6|32
1733158900000|2024-12-02 17:01:40|204634.2|204544.2|204632.1|204542.1|204638.9|204548.9|204632.1|204542.1|21
1733158910000|2024-12-02 17:01:50|204633.4|204543.4|204628.9|204538.9|204636.2|204546.2|204626.4|204536.4|24
1733158920000|2024-12-02 17:02:00|204629.1|204539.1|204616.7|204526.7|204629.1|204539.1|204589.3|204499.3|25
1733158930000|2024-12-02 17:02:10|204615.7|204525.7|204623.5|204533.5|204652.5|204562.5|204614.1|204524.1|32
1733158940000|2024-12-02 17:02:20|204623.6|204533.6|204618.4|204528.4|204631.3|204541.3|204618.2|204528.2|36
1733158950000|2024-12-02 17:02:30|204619.5|204529.5|204604|204514|204624.2|204534.2|204603.2|204513.2|28
1733158960000|2024-12-02 17:02:40|204603.9|204513.9|204622.5|204532.5|204622.5|204532.5|204603.5|204513.5|27
1733158970000|2024-12-02 17:02:50|204623.6|204533.6|204612|204562|204634.7|204564.1|204606.4|204533.4|32
1733158980000|2024-12-02 17:03:00|204611.5|204561.5|204614.5|204564.5|204614.5|204564.5|204605.3|204555.3|19
1733158990000|2024-12-02 17:03:10|204617.7|204567.7|204612.1|204522.1|204622.8|204572.8|204591.8|204521.2|22
1733159000000|2024-12-02 17:03:20|204621.6|204531.6|204586.5|204536.5|204628.4|204538.4|204584.7|204516.2|15
1733159010000|2024-12-02 17:03:30|204585.5|204535.5|204539.1|204449.1|204594|204544|204519.4|204449.1|20
1733159020000|2024-12-02 17:03:40|204539.2|204449.2|204532.4|204442.4|204541.3|204451.3|204529.3|204439.3|22
1733159030000|2024-12-02 17:03:50|204531.3|204441.3|204515.1|204425.1|204531.3|204441.3|204512.7|204422.7|20
1733159040000|2024-12-02 17:04:00|204500.7|204410.7|204513.1|204423.1|204515.2|204425.2|204500.7|204410.7|28
1733159050000|2024-12-02 17:04:10|204514.3|204424.3|204484.5|204434.5|204527.3|204437.3|204484.5|204423.7|28
1733159060000|2024-12-02 17:04:20|204484.3|204434.3|204485.2|204435.2|204491.6|204441.6|204479|204429|19
1733159070000|2024-12-02 17:04:30|204484.2|204434.2|204514|204424|204514|204434.2|204484.2|204412.8|19
1733159080000|2024-12-02 17:04:40|204509.6|204419.6|204589.8|204499.8|204594.4|204504.4|204509.6|204419.6|23
1733159090000|2024-12-02 17:04:50|204588.9|204498.9|204534.7|204484.7|204590.7|204500.7|204534.2|204465.1|17
1733159100000|2024-12-02 17:05:00|204533.7|204483.7|204512.9|204462.9|204538.1|204488.1|204510.4|204460.4|18
1733159110000|2024-12-02 17:05:10|204513.9|204463.9|204484.1|204434.1|204514.2|204464.2|204477.3|204427.3|24
1733159120000|2024-12-02 17:05:20|204482.7|204432.7|204484.7|204434.7|204489.9|204439.9|204476.7|204426.7|29
1733159130000|2024-12-02 17:05:30|204485.5|204435.5|204574|204484|204575.8|204514.6|204484.5|204434.5|23
1733159140000|2024-12-02 17:05:40|204574.2|204484.2|204570.8|204480.8|204581.1|204491.1|204567.7|204477.7|29
1733159150000|2024-12-02 17:05:50|204570.7|204480.7|204551.7|204501.7|204571.7|204501.8|204551.1|204480.7|13
1733159160000|2024-12-02 17:06:00|204551.6|204501.6|204528.8|204478.8|204551.7|204501.7|204507|204437.3|26
1733159170000|2024-12-02 17:06:10|204528.4|204478.4|204525.2|204475.2|204529.3|204479.3|204525.2|204475.2|17
1733159180000|2024-12-02 17:06:20|204524.9|204474.9|204526.4|204476.4|204527.3|204477.3|204524.6|204474.6|16
1733159190000|2024-12-02 17:06:30|204527.3|204477.3|204525.4|204475.4|204527.7|204477.7|204525.4|204475.4|8
1733159200000|2024-12-02 17:06:40|204524.5|204474.5|204525.5|204475.5|204529.9|204479.9|204524|204474|14
1733159210000|2024-12-02 17:06:50|204525.2|204475.2|204480.2|204430.2|204525.2|204475.2|204478.7|204428.7|21
1733159220000|2024-12-02 17:07:00|204476.8|204426.8|204474.4|204424.4|204483.1|204433.1|204473.9|204423.9|26
1733159230000|2024-12-02 17:07:10|204474.5|204424.5|204470.2|204420.2|204479.1|204429.1|204465.8|204415.8|30
1733159240000|2024-12-02 17:07:20|204468.6|204418.6|204468.3|204418.3|204478|204428|204466.2|204416.2|15
1733159250000|2024-12-02 17:07:30|204467.7|204417.7|204467.8|204417.8|204470.3|204420.3|204466.2|204416.2|13
1733159260000|2024-12-02 17:07:40|204468.8|204418.8|204469.5|204419.5|204469.5|204419.5|204466.3|204416.3|15
1733159270000|2024-12-02 17:07:50|204478.4|204428.4|204461|204411|204478.4|204428.4|204461|204411|20
1733159280000|2024-12-02 17:08:00|204461.1|204411.1|204429.7|204379.7|204461.7|204411.7|204415.6|204365.6|29
1733159290000|2024-12-02 17:08:10|204429.2|204379.2|204446.6|204356.6|204448.3|204379.2|204426.9|204347.6|18
1733159300000|2024-12-02 17:08:20|204443.4|204353.4|204411.2|204321.2|204443.4|204353.4|204411.1|204321.1|23
1733159310000|2024-12-02 17:08:30|204411.1|204321.1|204430.7|204340.7|204433|204343|204411.1|204321.1|24
1733159320000|2024-12-02 17:08:40|204430.2|204340.2|204436.1|204346.1|204436.1|204346.1|204430.2|204340.2|28
1733159330000|2024-12-02 17:08:50|204439|204349|204444.1|204354.1|204448.7|204358.7|204439|204349|15
1733159340000|2024-12-02 17:09:00|204439|204349|204426.1|204336.1|204439|204349|204424.2|204334.2|24
1733159350000|2024-12-02 17:09:10|204425.4|204335.4|204420.3|204330.3|204426.8|204336.8|204412.2|204322.2|26
1733159360000|2024-12-02 17:09:20|204420.4|204330.4|204420|204330|204422.7|204332.7|204415.1|204325.1|19
1733159370000|2024-12-02 17:09:30|204418.2|204328.2|204411.3|204321.3|204439.6|204349.6|204408.1|204318.1|29
1733159380000|2024-12-02 17:09:40|204411.2|204321.2|204411.4|204321.4|204411.5|204321.5|204410.7|204320.7|11
1733159390000|2024-12-02 17:09:50|204410.9|204320.9|204414.5|204324.5|204414.7|204324.7|204410.9|204320.9|18
1733159400000|2024-12-02 17:10:00|204414.1|204324.1|204412.4|204322.4|204414.5|204324.5|204409.1|204319.1|17
1733159410000|2024-12-02 17:10:10|204412.2|204322.2|204389.9|204299.9|204412.4|204322.4|204389.9|204299.9|11
1733159420000|2024-12-02 17:10:20|204390.6|204300.6|204362|204272|204392.7|204302.7|204339.8|204265.2|21
1733159430000|2024-12-02 17:10:30|204361.3|204271.3|204350.7|204260.7|204371.2|204281.2|204350.7|204260.7|25
1733159440000|2024-12-02 17:10:40|204350.3|204260.3|204370.2|204280.2|204371.4|204281.4|204346.9|204256.9|23
1733159450000|2024-12-02 17:10:50|204364.9|204274.9|204374|204284|204375.8|204285.8|204364.9|204274.9|12
1733159460000|2024-12-02 17:11:00|204384.9|204294.9|204366.3|204276.3|204384.9|204294.9|204343.1|204253.1|26
1733159470000|2024-12-02 17:11:10|204368|204278|204367.8|204277.8|204368.4|204278.4|204365.5|204275.5|6
1733159480000|2024-12-02 17:11:20|204363.2|204273.2|204322.5|204272.5|204368.1|204278.2|204321.9|204266.8|16
1733159490000|2024-12-02 17:11:30|204322.1|204272.1|204308.7|204218.7|204322.7|204272.7|204273.1|204218.7|27
1733159500000|2024-12-02 17:11:40|204308.8|204218.8|204305.9|204215.9|204316.7|204226.7|204304.9|204214.9|32
1733159510000|2024-12-02 17:11:50|204305.3|204215.3|204339.9|204249.9|204365.9|204275.9|204301.3|204211.3|32
1733159520000|2024-12-02 17:12:00|204331.5|204241.5|204330.2|204240.2|204335.7|204245.7|204327.5|204237.5|25
1733159530000|2024-12-02 17:12:10|204328.6|204238.6|204329.5|204239.5|204331.8|204241.8|204328.3|204238.3|19
1733159540000|2024-12-02 17:12:20|204329.4|204239.4|204301.8|204251.8|204330.2|204251.8|204299.6|204237.8|18
1733159550000|2024-12-02 17:12:30|204301.9|204251.9|204301.9|204251.9|204310.4|204260.4|204295.3|204245.3|27
1733159560000|2024-12-02 17:12:40|204303.3|204253.3|204284.3|204234.3|204309.8|204259.8|204282.6|204232.6|26
1733159570000|2024-12-02 17:12:50|204282.9|204232.9|204281.2|204231.2|204282.9|204232.9|204278.3|204228.3|28
1733159580000|2024-12-02 17:13:00|204278|204228|204280.9|204230.9|204285.6|204235.6|204270.4|204220.4|25
1733159590000|2024-12-02 17:13:10|204280.8|204230.8|204232.1|204182.1|204280.8|204230.8|204224.6|204174.6|27
1733159600000|2024-12-02 17:13:20|204232.8|204182.8|204250.4|204200.4|204260.2|204210.2|204231.4|204181.4|29
1733159610000|2024-12-02 17:13:30|204253.1|204203.1|204263.7|204213.7|204267.2|204217.2|204249.7|204199.7|28
1733159620000|2024-12-02 17:13:40|204262.8|204212.8|204264.2|204214.2|204265.5|204215.5|204260.9|204210.9|22
1733159630000|2024-12-02 17:13:50|204264.3|204214.3|204264.5|204214.5|204265.1|204215.1|204259.2|204209.2|11
1733159640000|2024-12-02 17:14:00|204264.3|204214.3|204274.6|204224.6|204276.6|204226.6|204263.8|204213.8|17
1733159650000|2024-12-02 17:14:10|204274.4|204224.4|204277.2|204227.2|204280.3|204230.3|204274.2|204224.2|18
1733159660000|2024-12-02 17:14:20|204277.9|204227.9|204276.5|204226.5|204278.9|204228.9|204276.5|204226.5|8
1733159670000|2024-12-02 17:14:30|204277.3|204227.3|204284.6|204234.6|204286.5|204236.5|204277.3|204227.3|8
1733159680000|2024-12-02 17:14:40|204285.4|204235.4|204283.5|204233.5|204285.4|204235.4|204283.5|204233.5|3
1733159690000|2024-12-02 17:14:50|204280.6|204230.6|204281.2|204231.2|204285.6|204235.6|204280.6|204230.6|16
1733159700000|2024-12-02 17:15:00|204279.8|204229.8|204278.2|204228.2|204280.1|204230.1|204276.5|204226.5|18
1733159710000|2024-12-02 17:15:10|204279.2|204229.2|204276.8|204226.8|204283.5|204233.5|204276.7|204226.7|17
1733159720000|2024-12-02 17:15:20|204277|204227|204270.7|204220.7|204280|204230|204270.6|204220.6|20
1733159730000|2024-12-02 17:15:30|204271|204221|204272.6|204222.6|204280|204230|204270.9|204220.9|25
1733159740000|2024-12-02 17:15:40|204278.2|204228.2|204274.9|204224.9|204281.6|204231.6|204272.1|204222.1|18
1733159750000|2024-12-02 17:15:50|204274.1|204224.1|204274.4|204224.4|204283.8|204233.8|204271.3|204221.3|28
1733159760000|2024-12-02 17:16:00|204275|204225|204283.2|204233.2|204283.3|204233.3|204271.6|204221.6|29
1733159770000|2024-12-02 17:16:10|204282.4|204232.4|204272.1|204222.1|204282.4|204232.4|204272|204222|20
1733159780000|2024-12-02 17:16:20|204271.9|204221.9|204273.5|204223.5|204275.2|204225.2|204271.9|204221.9|18
1733159790000|2024-12-02 17:16:30|204273.4|204223.4|204279.4|204229.4|204282.4|204232.4|204272.4|204222.4|24
1733159800000|2024-12-02 17:16:40|204278.9|204228.9|204280.4|204230.4|204280.8|204230.8|204273.5|204223.5|23
1733159810000|2024-12-02 17:16:50|204280.5|204230.5|204276.7|204226.7|204280.5|204230.5|204276.2|204226.2|21
1733159820000|2024-12-02 17:17:00|204276.6|204226.6|204280.2|204230.2|204337.9|204287.9|204272.1|204222.1|29
1733159830000|2024-12-02 17:17:10|204280.3|204230.3|204237.6|204187.6|204286.7|204236.7|204237.6|204187.6|21
1733159840000|2024-12-02 17:17:20|204238.1|204188.1|204245.7|204195.7|204248.9|204198.9|204238.1|204188.1|23
1733159850000|2024-12-02 17:17:30|204238.4|204188.4|204252.2|204202.2|204257|204207|204238.4|204188.4|32
1733159860000|2024-12-02 17:17:40|204251.5|204201.5|204251.8|204201.8|204258.6|204208.6|204247.2|204197.2|17
1733159870000|2024-12-02 17:17:50|204249.5|204199.5|204251.1|204201.1|204252.6|204202.6|204249.5|204199.5|9
1733159880000|2024-12-02 17:18:00|204250.3|204200.3|204262|204212|204271.6|204221.6|204250.2|204200.2|23
1733159890000|2024-12-02 17:18:10|204260.3|204210.3|204262.4|204212.4|204265.5|204215.5|204260.3|204210.3|16
1733159900000|2024-12-02 17:18:20|204266.3|204216.3|204268.6|204218.6|204271.7|204221.7|204266.3|204216.3|20
1733159910000|2024-12-02 17:18:30|204268.5|204218.5|204266.6|204216.6|204271.8|204221.8|204265.1|204215.1|16
1733159920000|2024-12-02 17:18:40|204265.1|204215.1|204229.1|204179.1|204269.3|204219.3|204226.6|204176.6|22
1733159930000|2024-12-02 17:18:50|204226.1|204176.1|204245.8|204195.8|204249.8|204199.8|204226.1|204176.1|19
1733159940000|2024-12-02 17:19:00|204243.5|204193.5|204244.4|204194.4|204248.9|204198.9|204243.5|204193.5|12
1733159950000|2024-12-02 17:19:10|204244.5|204194.5|204244.5|204194.5|204244.5|204194.5|204244.5|204194.5|1
1733159960000|2024-12-02 17:19:20|204243.8|204193.8|204246.6|204196.6|204247.2|204197.2|204243.8|204193.8|5
1733159970000|2024-12-02 17:19:30|204245|204195|204205.4|204155.4|204245|204195|204202.8|204152.8|23
1733159980000|2024-12-02 17:19:40|204207.3|204157.3|204205.4|204155.4|204214.5|204164.5|204201.6|204151.6|28
1733159990000|2024-12-02 17:19:50|204210.4|204160.4|204203.6|204153.6|204211.6|204161.6|204198.5|204148.5|29
1733160000000|2024-12-02 17:20:00|204199.8|204149.8|204285.6|204235.6|204285.6|204235.6|204198.6|204148.6|34
1733160010000|2024-12-02 17:20:10|204285.8|204235.8|204279|204229|204293.2|204243.2|204279|204229|26
1733160020000|2024-12-02 17:20:20|204282.6|204232.6|204285.2|204235.2|204286.7|204236.7|204281.8|204231.8|12
1733160030000|2024-12-02 17:20:30|204284.8|204234.8|204287.8|204237.8|204287.8|204237.8|204279.3|204229.3|18
1733160040000|2024-12-02 17:20:40|204282.9|204232.9|204282.5|204232.5|204282.9|204232.9|204277.6|204227.6|12
1733160050000|2024-12-02 17:20:50|204282.4|204232.4|204281.1|204231.1|204282.4|204232.4|204281|204231|6
1733160060000|2024-12-02 17:21:00|204281.2|204231.2|204279|204189|204284.2|204231.2|204259.5|204188.5|23
1733160070000|2024-12-02 17:21:10|204280.7|204190.7|204287.1|204197.1|204287.1|204197.1|204280.7|204190.7|20
1733160080000|2024-12-02 17:21:20|204288.2|204198.2|204291.8|204201.8|204292.2|204202.2|204287.6|204197.6|18
1733160090000|2024-12-02 17:21:30|204289.3|204199.3|204291.7|204201.7|204291.7|204201.7|204288|204198|16
1733160100000|2024-12-02 17:21:40|204295.1|204205.1|204302.9|204252.9|204305.3|204255.3|204284.3|204194.3|19
1733160110000|2024-12-02 17:21:50|204301.2|204251.2|204311.9|204261.9|204316.4|204266.4|204296|204246|15
1733160120000|2024-12-02 17:22:00|204315.6|204265.6|204301.8|204251.8|204315.6|204265.6|204296.6|204246.6|31
1733160130000|2024-12-02 17:22:10|204302.3|204252.3|204333.9|204243.9|204333.9|204253.6|204298.4|204235.8|30
1733160140000|2024-12-02 17:22:20|204333.7|204243.7|204333.7|204243.7|204340.4|204250.4|204332.9|204242.9|14
1733160150000|2024-12-02 17:22:30|204334.6|204244.6|204329.4|204239.4|204334.8|204244.8|204328.6|204238.6|16
1733160160000|2024-12-02 17:22:40|204331.3|204241.3|204268.7|204178.7|204331.3|204241.3|204264.4|204174.4|30
1733160170000|2024-12-02 17:22:50|204268.6|204178.6|204242|204192|204268.6|204194.7|204240.4|204173|12
1733160180000|2024-12-02 17:23:00|204242.1|204192.1|204155.6|204105.6|204242.1|204192.1|204152.4|204102.4|25
1733160190000|2024-12-02 17:23:10|204181.6|204091.6|204174.7|204084.7|204181.6|204091.6|204174.7|204084.7|16
1733160200000|2024-12-02 17:23:20|204175.7|204085.7|204175.8|204085.8|204178.6|204088.6|204174.5|204084.5|14
1733160210000|2024-12-02 17:23:30|204176.2|204086.2|204218.8|204128.8|204219.8|204147.9|204176.2|204086.2|26
1733160220000|2024-12-02 17:23:40|204215|204125|204212.2|204162.2|204228.7|204162.5|204206.6|204121.7|33
1733160230000|2024-12-02 17:23:50|204212.1|204162.1|204215.1|204165.1|204218.8|204168.8|204206.1|204156.1|19
1733160240000|2024-12-02 17:24:00|204214.5|204164.5|204232.6|204182.6|204237.9|204187.9|204209.4|204159.4|23
1733160250000|2024-12-02 17:24:10|204230.9|204180.9|204219.5|204169.5|204239.4|204189.4|204219.5|204169.5|33
1733160260000|2024-12-02 17:24:20|204212.1|204162.1|204214.7|204164.7|204216.7|204166.7|204210|204160|23
1733160270000|2024-12-02 17:24:30|204216.7|204166.7|204233.9|204183.9|204238.1|204188.1|204214.4|204164.4|12
1733160280000|2024-12-02 17:24:40|204234|204184|204232|204182|204234.7|204184.7|204228.2|204178.2|15
1733160290000|2024-12-02 17:24:50|204233.1|204183.1|204237.7|204187.7|204237.7|204187.7|204229.4|204179.4|17
1733160300000|2024-12-02 17:25:00|204236.7|204186.7|204237.8|204187.8|204244.5|204194.5|204229.5|204179.5|19
1733160310000|2024-12-02 17:25:10|204235.6|204185.6|204221.2|204171.2|204236.5|204186.5|204221.2|204171.2|23
1733160320000|2024-12-02 17:25:20|204217.7|204167.7|204221.4|204171.4|204230.1|204180.1|204217.7|204167.7|24
1733160330000|2024-12-02 17:25:30|204222.6|204172.6|204248.1|204158.1|204248.1|204174.8|204221.1|204152.1|25
1733160340000|2024-12-02 17:25:40|204247.9|204157.9|204244.5|204154.5|204248.3|204158.3|204244.5|204154.5|7
1733160350000|2024-12-02 17:25:50|204244.3|204154.3|204273|204183|204276.4|204186.4|204242.9|204152.9|13
1733160360000|2024-12-02 17:26:00|204272.4|204182.4|204276.9|204186.9|204278|204188|204270.5|204180.5|23
1733160370000|2024-12-02 17:26:10|204276.7|204186.7|204271|204181|204276.7|204186.7|204271|204181|14
1733160380000|2024-12-02 17:26:20|204272.8|204182.8|204181.9|204131.9|204272.8|204182.8|204180.8|204130.8|22
1733160390000|2024-12-02 17:26:30|204179.2|204129.2|204177.6|204127.6|204185.5|204135.5|204176.6|204126.6|15
1733160400000|2024-12-02 17:26:40|204177.7|204127.7|204212.4|204162.4|204212.4|204162.4|204175.6|204125.6|21
1733160410000|2024-12-02 17:26:50|204220.4|204170.4|204205.9|204155.9|204221.3|204171.3|204204.3|204154.3|19
1733160420000|2024-12-02 17:27:00|204204.8|204154.8|204189.3|204139.3|204204.8|204154.8|204180.1|204130.1|28
1733160430000|2024-12-02 17:27:10|204189.7|204139.7|204193.7|204143.7|204212.7|204162.7|204187.5|204137.5|25
1733160440000|2024-12-02 17:27:20|204191.6|204141.6|204164.7|204114.7|204191.6|204141.6|204161.7|204111.7|22
1733160450000|2024-12-02 17:27:30|204164.6|204114.6|204151.8|204101.8|204170.5|204120.5|204151.8|204101.8|19
1733160460000|2024-12-02 17:27:40|204156.1|204106.1|204154.7|204104.7|204158.1|204108.1|204150.5|204100.5|4
1733160470000|2024-12-02 17:27:50|204154.9|204104.9|204154.7|204104.7|204154.9|204104.9|204154.7|204104.7|2
1733160480000|2024-12-02 17:28:00|204153.6|204103.6|204151.7|204101.7|204154.6|204104.6|204151.7|204101.7|4
1733160490000|2024-12-02 17:28:10|204151.8|204101.8|204158.5|204108.5|204167.3|204117.3|204151.1|204101.1|25
1733160500000|2024-12-02 17:28:20|204158.8|204108.8|204166.4|204116.4|204166.4|204116.4|204158.8|204108.8|26
1733160510000|2024-12-02 17:28:30|204167.2|204117.2|204163.6|204113.6|204167.2|204117.2|204148.2|204098.2|29
1733160520000|2024-12-02 17:28:40|204163.1|204113.1|204169.9|204119.9|204171.5|204121.5|204162.9|204112.9|10
1733160530000|2024-12-02 17:28:50|204170.2|204120.2|204169.7|204119.7|204170.2|204120.2|204169.2|204119.2|5
1733160540000|2024-12-02 17:29:00|204168.8|204118.8|204168.4|204118.4|204172.7|204122.7|204168.4|204118.4|9
1733160550000|2024-12-02 17:29:10|204170.5|204120.5|204166.7|204116.7|204175.6|204125.6|204165.3|204115.3|14
1733160560000|2024-12-02 17:29:20|204163.1|204113.1|204155.5|204105.5|204163.1|204113.1|204152.9|204102.9|6
1733160570000|2024-12-02 17:29:30|204156|204106|204156.9|204106.9|204157.2|204107.2|204154.4|204104.4|11
1733160580000|2024-12-02 17:29:40|204156|204106|204153.5|204103.5|204157.8|204107.8|204153.5|204103.5|7
1733160590000|2024-12-02 17:29:50|204152.7|204102.7|204163.2|204113.2|204181.9|204131.9|204152.7|204102.7|11
1733160600000|2024-12-02 17:30:00|204163.3|204113.3|204161.7|204111.7|204188.8|204138.8|204161.2|204111.2|30
1733160610000|2024-12-02 17:30:10|204160.2|204110.2|204160.9|204110.9|204161.6|204111.6|204158.5|204108.5|21
1733160620000|2024-12-02 17:30:20|204160.7|204110.7|204156.6|204106.6|204160.7|204110.7|204154.4|204104.4|11
1733160630000|2024-12-02 17:30:30|204155.6|204105.6|204145.1|204095.1|204155.6|204105.6|204142.4|204092.4|29
1733160640000|2024-12-02 17:30:40|204141.9|204091.9|204140.6|204090.6|204151.2|204101.2|204139.8|204089.8|23
1733160650000|2024-12-02 17:30:50|204139.9|204089.9|204081.8|203991.8|204139.9|204089.9|204051.1|203989.4|38
1733160660000|2024-12-02 17:31:00|204079.9|203989.9|204077.1|204027.1|204110.5|204027.3|204074.3|203986|29
1733160670000|2024-12-02 17:31:10|204076.9|204026.9|204092.3|204042.3|204096.3|204046.3|204076.9|204026.9|21
1733160680000|2024-12-02 17:31:20|204092.4|204042.4|204091.9|204041.9|204099.1|204049.1|204082.7|204032.7|28
1733160690000|2024-12-02 17:31:30|204090.7|204040.7|204103.3|204053.3|204114.9|204064.9|204090.7|204040.7|26
1733160700000|2024-12-02 17:31:40|204104.8|204054.8|204075.3|204025.3|204104.8|204054.8|204074.9|204024.9|28
1733160710000|2024-12-02 17:31:50|204079.1|204029.1|204075.5|204025.5|204089.2|204039.2|204056.4|204006.4|19
1733160720000|2024-12-02 17:32:00|204076.2|204026.2|204061.1|204011.1|204076.2|204026.2|204058.3|204008.3|21
1733160730000|2024-12-02 17:32:10|204062.1|204012.1|204046.5|203996.5|204073.6|204023.6|204046.4|203996.4|25
1733160740000|2024-12-02 17:32:20|204046.7|203996.7|204051.3|204001.3|204053.5|204003.5|204046.7|203996.7|34
1733160750000|2024-12-02 17:32:30|204051.5|204001.5|204050.5|204000.5|204053|204003|204049.9|203999.9|23
1733160760000|2024-12-02 17:32:40|204050.8|204000.8|204049.9|203999.9|204051.8|204001.8|204049.9|203999.9|4
1733160770000|2024-12-02 17:32:50|204048.4|203998.4|204051.7|204001.7|204053.9|204003.9|204047.9|203997.9|16
1733160780000|2024-12-02 17:33:00|204050.4|204000.4|204057.1|204007.1|204057.1|204007.1|204050.3|204000.3|7
1733160790000|2024-12-02 17:33:10|204052.8|204002.8|204064|204014|204064.6|204014.6|204051.7|204001.7|27
1733160800000|2024-12-02 17:33:20|204063.1|204013.1|204059.4|204009.4|204064.4|204014.4|204058.9|204008.9|17
1733160810000|2024-12-02 17:33:30|204060.9|204010.9|204064.4|204014.4|204064.4|204014.4|204060.9|204010.9|16
1733160820000|2024-12-02 17:33:40|204063.5|204013.5|204107.8|204057.8|204110.1|204060.1|204060.5|204010.5|24
1733160830000|2024-12-02 17:33:50|204107.3|204057.3|204117.2|204067.2|204117.4|204067.4|204106.6|204056.6|15
1733160840000|2024-12-02 17:34:00|204116.2|204066.2|204122.6|204072.6|204122.6|204072.6|204113.6|204063.6|15
1733160850000|2024-12-02 17:34:10|204154.4|204104.4|204114|204064|204155.7|204105.7|204107.4|204057.4|19
1733160860000|2024-12-02 17:34:20|204112.7|204062.7|204102.4|204052.4|204112.7|204062.7|204097.4|204047.4|12
1733160870000|2024-12-02 17:34:30|204102.1|204052.1|204094.1|204044.1|204109.4|204059.4|204091.9|204041.9|16
1733160880000|2024-12-02 17:34:40|204093.4|204043.4|204089.9|204039.9|204093.4|204043.4|204085.6|204035.6|12
1733160890000|2024-12-02 17:34:50|204090.2|204040.2|204063.5|204013.5|204091.8|204041.8|204063.5|204013.5|17
1733160900000|2024-12-02 17:35:00|204078.2|204028.2|204076.8|204026.8|204080.7|204030.7|204070.1|204020.1|25
1733160910000|2024-12-02 17:35:10|204076.9|204026.9|204074.4|204024.4|204078.2|204028.2|204067.2|204017.2|19
1733160920000|2024-12-02 17:35:20|204074.1|204024.1|204073.3|204023.3|204080.7|204030.7|204069.7|204019.7|15
1733160930000|2024-12-02 17:35:30|204072.5|204022.5|204022.1|203972.1|204072.5|204022.5|204022.1|203972.1|30
1733160940000|2024-12-02 17:35:40|204022.3|203972.3|203962.6|203912.6|204022.3|203972.3|203961.5|203911.5|33
1733160950000|2024-12-02 17:35:50|203976.5|203926.5|203964.5|203874.5|203976.5|203926.5|203944.3|203865.7|16
1733160960000|2024-12-02 17:36:00|203971.3|203881.3|203967.4|203877.4|203971.3|203911|203923.5|203873.5|28
1733160970000|2024-12-02 17:36:10|203967.3|203877.3|203971.3|203921.3|203982.5|203922.3|203950.6|203877|30
1733160980000|2024-12-02 17:36:20|203971.1|203921.1|203962.4|203912.4|203971.1|203921.1|203945.4|203895.4|27
1733160990000|2024-12-02 17:36:30|203962.3|203912.3|203971.5|203921.5|203972.7|203922.7|203959.1|203909.1|20
1733161000000|2024-12-02 17:36:40|203971.6|203921.6|203947.8|203897.8|203971.6|203921.6|203947.8|203897.8|20
1733161010000|2024-12-02 17:36:50|203948.8|203898.8|203950.9|203900.9|203964.8|203914.8|203948.7|203898.7|24
1733161020000|2024-12-02 17:37:00|203950.4|203900.4|203929.8|203879.8|203950.4|203900.4|203921|203871|18
1733161030000|2024-12-02 17:37:10|203928.7|203878.7|203931.2|203881.2|203932.3|203882.3|203911.7|203861.7|24
1733161040000|2024-12-02 17:37:20|203931.8|203881.8|203909.6|203859.6|203936.4|203886.4|203906.2|203856.2|26
1733161050000|2024-12-02 17:37:30|203909.3|203859.3|203908|203858|203910|203860|203899.1|203849.1|11
1733161060000|2024-12-02 17:37:40|203908.2|203858.2|203931.1|203881.1|203932.8|203882.8|203908.2|203858.2|18
1733161070000|2024-12-02 17:37:50|203930.7|203880.7|203931.5|203881.5|203936.8|203886.8|203929.7|203879.7|12
1733161080000|2024-12-02 17:38:00|203929.1|203879.1|203952.9|203902.9|203962.6|203912.6|203927.9|203877.9|25
1733161090000|2024-12-02 17:38:10|203951.3|203901.3|203949.8|203899.8|203962.3|203912.3|203949.8|203899.8|28
1733161100000|2024-12-02 17:38:20|203949.7|203899.7|203948.4|203898.4|203949.7|203899.7|203931.5|203881.5|29
1733161110000|2024-12-02 17:38:30|203964.7|203914.7|203942.4|203892.4|203967.6|203917.6|203942.1|203892.1|30
1733161120000|2024-12-02 17:38:40|203939.9|203889.9|203940.9|203890.9|203944.3|203894.3|203936.8|203886.8|25
1733161130000|2024-12-02 17:38:50|203940.2|203890.2|203936.5|203886.5|203941.3|203891.3|203935.9|203885.9|26
1733161140000|2024-12-02 17:39:00|203937.1|203887.1|203928.5|203878.5|203937.1|203887.1|203928.5|203878.5|25
1733161150000|2024-12-02 17:39:10|203928.4|203878.4|203927.2|203877.2|203928.7|203878.7|203926|203876|30
1733161160000|2024-12-02 17:39:20|203926.4|203876.4|203928.9|203878.9|203929.5|203879.5|203915.8|203865.8|25
1733161170000|2024-12-02 17:39:30|203929.3|203879.3|203933.4|203883.4|203933.8|203883.8|203928.3|203878.3|36
1733161180000|2024-12-02 17:39:40|203933.7|203883.7|203920.5|203870.5|203938|203888|203920.5|203870.5|35
1733161190000|2024-12-02 17:39:50|203922.2|203872.2|203912.8|203862.8|203922.2|203872.2|203908.8|203858.8|20
1733161200000|2024-12-02 17:40:00|203914|203864|203893.9|203843.9|203914|203864|203891|203841|17
1733161210000|2024-12-02 17:40:10|203894.4|203844.4|203935|203885|203939.8|203889.8|203894.4|203844.4|22
1733161220000|2024-12-02 17:40:20|203927.1|203877.1|203896.5|203846.5|203934.4|203884.4|203895|203845|23
1733161230000|2024-12-02 17:40:30|203896.7|203846.7|203919.4|203869.4|203922.9|203872.9|203885.6|203835.6|28
1733161240000|2024-12-02 17:40:40|203916.7|203866.7|203919.1|203869.1|203920.4|203870.4|203916.7|203866.7|19
1733161250000|2024-12-02 17:40:50|203917.3|203867.3|203891.2|203841.2|203921.1|203871.1|203886|203836|24
1733161260000|2024-12-02 17:41:00|203892.8|203842.8|203909|203859|203914.1|203864.1|203888.9|203838.9|23
1733161270000|2024-12-02 17:41:10|203909.1|203859.1|203909|203859|203912.1|203862.1|203902|203852|27
1733161280000|2024-12-02 17:41:20|203908.6|203858.6|203904.7|203854.7|203912.5|203862.5|203904.7|203854.7|27
1733161290000|2024-12-02 17:41:30|203903.6|203853.6|203914.9|203864.9|203914.9|203864.9|203857.9|203807.9|32
1733161300000|2024-12-02 17:41:40|203937.8|203887.8|203911.8|203861.8|203963|203887.8|203905.7|203855.7|27
1733161310000|2024-12-02 17:41:50|203907.4|203857.4|203903.4|203853.4|203907.5|203857.5|203901.4|203851.4|20
1733161320000|2024-12-02 17:42:00|203906.5|203856.5|203846.7|203796.7|203906.5|203856.5|203843.2|203793.2|23
1733161330000|2024-12-02 17:42:10|203846.6|203796.6|203803.1|203753.1|203849.8|203799.8|203798.9|203748.9|22
1733161340000|2024-12-02 17:42:20|203803.2|203753.2|203801.2|203751.2|203803.8|203753.8|203801.2|203751.2|8
1733161350000|2024-12-02 17:42:30|203774.5|203724.5|203767.9|203717.9|203780.5|203730.5|203760.9|203710.9|27
1733161360000|2024-12-02 17:42:40|203767.8|203717.8|203783.8|203733.8|203783.8|203733.8|203763.2|203713.2|24
1733161370000|2024-12-02 17:42:50|203783.6|203733.6|203783.1|203733.1|203785.5|203735.5|203782.2|203732.2|11
1733161380000|2024-12-02 17:43:00|203764.3|203714.3|203791.6|203701.6|203792.1|203723.4|203759|203700|23
1733161390000|2024-12-02 17:43:10|203792.4|203702.4|203788.2|203698.2|203793.2|203703.2|203786.8|203696.8|16
1733161400000|2024-12-02 17:43:20|203768.5|203718.5|203790.4|203700.4|203792.5|203718.5|203768.5|203696.4|24
1733161410000|2024-12-02 17:43:30|203790.3|203700.3|203793.3|203703.3|203793.9|203703.9|203789.4|203699.4|25
1733161420000|2024-12-02 17:43:40|203794|203704|203791.4|203701.4|203795.3|203705.3|203791.4|203701.4|18
1733161430000|2024-12-02 17:43:50|203791.8|203701.8|203923|203833|203932.8|203842.8|203772.6|203701.8|24
1733161440000|2024-12-02 17:44:00|203923.2|203833.2|203945.9|203855.9|203953.5|203891.5|203923.2|203833.2|22
1733161450000|2024-12-02 17:44:10|203946.2|203856.2|203948.7|203858.7|203951.9|203861.9|203943.2|203853.2|20
1733161460000|2024-12-02 17:44:20|203948.6|203858.6|203951.4|203861.4|203955.5|203865.5|203948.6|203858.6|15
1733161470000|2024-12-02 17:44:30|203951.3|203861.3|203948|203858|203953|203863|203946.7|203856.7|11
1733161480000|2024-12-02 17:44:40|203947.9|203857.9|203956.8|203866.8|203957.3|203867.3|203947.8|203857.8|25
1733161490000|2024-12-02 17:44:50|203957|203867|203951.4|203861.4|203957|203867|203951.2|203861.2|20
1733161500000|2024-12-02 17:45:00|203958.5|203868.5|203956.2|203866.2|203961.7|203871.7|203950.4|203860.4|27
1733161510000|2024-12-02 17:45:10|203956.3|203866.3|203963.6|203873.6|203964|203874|203949.4|203859.4|23
1733161520000|2024-12-02 17:45:20|203963.7|203873.7|203936.2|203886.2|203963.9|203887|203936.2|203856.5|15
1733161530000|2024-12-02 17:45:30|203930|203880|203947.5|203897.5|203949.2|203899.2|203930|203880|6
1733161540000|2024-12-02 17:45:40|203947.3|203897.3|203939.5|203889.5|203947.3|203897.3|203938.9|203888.9|11
1733161550000|2024-12-02 17:45:50|203940.3|203890.3|203900.2|203850.2|203940.3|203890.3|203890.7|203840.7|22
1733161560000|2024-12-02 17:46:00|203898.7|203848.7|203962.5|203872.5|203962.5|203898.4|203898.7|203848.7|28
1733161570000|2024-12-02 17:46:10|203964.3|203874.3|203960.7|203870.7|203975|203885|203959.7|203869.7|21
1733161580000|2024-12-02 17:46:20|203960.6|203870.6|203963.3|203873.3|203963.5|203873.5|203959.5|203869.5|14
1733161590000|2024-12-02 17:46:30|203961.1|203911.1|203969.7|203919.7|203971|203921|203960.1|203910.1|5
1733161600000|2024-12-02 17:46:40|203968.5|203918.5|203976.1|203926.1|203984.1|203934.1|203968.5|203918.5|6
1733161610000|2024-12-02 17:46:50|203977.3|203927.3|203976.4|203926.4|203977.3|203927.3|203976.4|203926.4|2
1733161620000|2024-12-02 17:47:00|203976.1|203926.1|203967.1|203877.1|203976.1|203926.1|203967.1|203877.1|11
1733161630000|2024-12-02 17:47:10|203966.8|203876.8|203988.2|203898.2|203991.5|203916.5|203961.9|203871.9|27
1733161640000|2024-12-02 17:47:20|203989.2|203899.2|203941.6|203891.6|203994.3|203904.3|203941.6|203891.6|16
1733161650000|2024-12-02 17:47:30|203943.7|203893.7|203947.1|203897.1|203947.1|203897.1|203938.7|203888.7|19
1733161660000|2024-12-02 17:47:40|203945.7|203895.7|203885.6|203835.6|203945.7|203895.7|203885.6|203835.6|25
1733161670000|2024-12-02 17:47:50|203885.4|203835.4|203904.8|203814.8|203905|203835.4|203846.4|203778.2|26
1733161680000|2024-12-02 17:48:00|203908.9|203818.9|203916.2|203826.2|203916.2|203826.2|203907.5|203817.5|15
1733161690000|2024-12-02 17:48:10|203920.9|203830.9|203916.1|203826.1|203920.9|203830.9|203912.8|203822.8|13
1733161700000|2024-12-02 17:48:20|203915.9|203825.9|203915.5|203825.5|203916.5|203826.5|203910.3|203820.3|18
1733161710000|2024-12-02 17:48:30|203896.1|203846.1|203893.5|203843.5|203896.9|203846.9|203892.9|203842.9|14
1733161720000|2024-12-02 17:48:40|203893.4|203843.4|203892.9|203842.9|203894.6|203844.6|203892.2|203842.2|19
1733161730000|2024-12-02 17:48:50|203891.2|203841.2|203895.9|203845.9|203896.9|203846.9|203891|203841|20
1733161740000|2024-12-02 17:49:00|203895.8|203845.8|203895.2|203845.2|203895.8|203845.8|203893.8|203843.8|21
1733161750000|2024-12-02 17:49:10|203895.1|203845.1|203882.8|203832.8|203895.6|203845.6|203882.8|203832.8|9
1733161760000|2024-12-02 17:49:20|203881.5|203831.5|203960.2|203870.2|203960.2|203870.2|203881.5|203827.1|16
1733161770000|2024-12-02 17:49:30|203962.1|203872.1|203953.1|203863.1|203962.1|203880|203914.8|203862.7|26
1733161780000|2024-12-02 17:49:40|203953.3|203863.3|203933.1|203843.1|203953.5|203863.5|203927.9|203837.9|23
1733161790000|2024-12-02 17:49:50|203933.2|203843.2|203926.1|203836.1|203933.5|203843.5|203917.8|203827.8|29
1733161800000|2024-12-02 17:50:00|203926.2|203836.2|203888.9|203838.9|203926.4|203862.5|203888.9|203836.2|26
1733161810000|2024-12-02 17:50:10|203886.6|203836.6|203889|203839|203889.1|203839.1|203886.6|203836.6|11
1733161820000|2024-12-02 17:50:20|203889.1|203839.1|203893.2|203843.2|203895.2|203845.2|203888.8|203838.8|11
1733161830000|2024-12-02 17:50:30|203893.3|203843.3|203895.5|203845.5|203895.7|203845.7|203893.2|203843.2|21
1733161840000|2024-12-02 17:50:40|203895.8|203845.8|203908.1|203858.1|203912.4|203862.4|203895.6|203845.6|15
1733161850000|2024-12-02 17:50:50|203898.6|203848.6|203904.5|203854.5|203908.2|203858.2|203898.6|203848.6|21
1733161860000|2024-12-02 17:51:00|203906.6|203856.6|203904.9|203854.9|203906.6|203856.6|203897.2|203847.2|16
1733161870000|2024-12-02 17:51:10|203906.3|203856.3|203906.8|203856.8|203907.1|203857.1|203898.9|203848.9|17
1733161880000|2024-12-02 17:51:20|203906.9|203856.9|203905|203855|203912.2|203862.2|203898.5|203848.5|16
1733161890000|2024-12-02 17:51:30|203904.5|203854.5|203899.5|203849.5|203905|203855|203894.6|203844.6|12
1733161900000|2024-12-02 17:51:40|203899.4|203849.4|203899.9|203849.9|203902.9|203852.9|203894.2|203844.2|12
1733161910000|2024-12-02 17:51:50|203900|203850|203899.9|203849.9|203901.2|203851.2|203893|203843|23
1733161920000|2024-12-02 17:52:00|203898.8|203848.8|203905.5|203855.5|203908|203858|203898.4|203848.4|26
1733161930000|2024-12-02 17:52:10|203905.7|203855.7|203890.2|203840.2|203906.5|203856.5|203890.2|203840.2|21
1733161940000|2024-12-02 17:52:20|203890.1|203840.1|203903.3|203853.3|203906.7|203856.7|203890.1|203840.1|22
1733161950000|2024-12-02 17:52:30|203898.8|203848.8|203892|203842|203903.5|203853.5|203890.3|203840.3|20
1733161960000|2024-12-02 17:52:40|203891.7|203841.7|203905.3|203855.3|203905.8|203855.8|203891.7|203841.7|21
1733161970000|2024-12-02 17:52:50|203905.6|203855.6|203903.9|203853.9|203910.5|203860.5|203895.2|203845.2|26
1733161980000|2024-12-02 17:53:00|203904|203854|203902|203852|203904|203854|203896.1|203846.1|17
1733161990000|2024-12-02 17:53:10|203902.2|203852.2|203892|203842|203903.4|203853.4|203887.6|203837.6|17
1733162000000|2024-12-02 17:53:20|203892.1|203842.1|203907.4|203857.4|203918.5|203868.5|203892.1|203842.1|19
1733162010000|2024-12-02 17:53:30|203906.6|203856.6|203918.6|203868.6|203919.5|203869.5|203906.6|203856.6|18
1733162020000|2024-12-02 17:53:40|203917.1|203867.1|203915.2|203865.2|203918.1|203868.1|203911.8|203861.8|14
1733162030000|2024-12-02 17:53:50|203915.3|203865.3|203956.9|203906.9|203964.8|203914.8|203910.4|203860.4|29
1733162040000|2024-12-02 17:54:00|203955.6|203905.6|203959.3|203909.3|203971.6|203921.6|203952.7|203862.7|31
1733162050000|2024-12-02 17:54:10|203956.9|203906.9|203969.9|203919.9|203970.6|203920.6|203955.5|203905.5|31
1733162060000|2024-12-02 17:54:20|203969.7|203919.7|203969.1|203919.1|203971.3|203921.3|203967.9|203917.9|29
1733162070000|2024-12-02 17:54:30|203969.4|203919.4|203970.2|203920.2|203972.9|203922.9|203966.8|203916.8|36
1733162080000|2024-12-02 17:54:40|203971.4|203921.4|203971.1|203921.1|203973.2|203923.2|203967.9|203917.9|28
1733162090000|2024-12-02 17:54:50|203970.7|203920.7|203970.6|203920.6|203973.7|203923.7|203965.5|203915.5|35
1733162100000|2024-12-02 17:55:00|203970.5|203920.5|203968.9|203918.9|203972.7|203922.7|203965.5|203915.5|26
1733162110000|2024-12-02 17:55:10|203967.6|203917.6|203966.4|203916.4|203972.8|203922.8|203959.9|203909.9|30
1733162120000|2024-12-02 17:55:20|203966.2|203916.2|203948|203898|203966.5|203916.5|203939.3|203889.3|26
1733162130000|2024-12-02 17:55:30|203948.2|203898.2|203946.9|203896.9|203957.6|203907.6|203946.9|203896.9|20
1733162140000|2024-12-02 17:55:40|203945.4|203895.4|203945.7|203895.7|203950.9|203900.9|203945.1|203895.1|7
1733162150000|2024-12-02 17:55:50|203945.5|203895.5|203947|203897|203947.2|203897.2|203945.5|203895.5|7
1733162160000|2024-12-02 17:56:00|203947.3|203897.3|203947.3|203897.3|203947.4|203897.4|203947.1|203897.1|4
1733162170000|2024-12-02 17:56:10|203949.2|203899.2|203946.4|203896.4|203952|203902|203945.3|203895.3|10
1733162180000|2024-12-02 17:56:20|203946.7|203896.7|203947.8|203897.8|203947.8|203897.8|203946.7|203896.7|11
1733162190000|2024-12-02 17:56:30|203948|203898|203947.9|203897.9|203948|203898|203947.5|203897.5|7
1733162200000|2024-12-02 17:56:40|203947.7|203897.7|203948.1|203898.1|203952.4|203902.4|203945.8|203895.8|10
1733162210000|2024-12-02 17:56:50|203948.6|203898.6|203947.4|203897.4|203953.2|203903.2|203947.2|203897.2|10
1733162220000|2024-12-02 17:57:00|203947.7|203897.7|203935.1|203885.1|203953.4|203903.4|203935.1|203885.1|11
1733162230000|2024-12-02 17:57:10|203935.9|203885.9|203942.8|203892.8|203945|203895|203935.9|203885.9|23
1733162240000|2024-12-02 17:57:20|203941.9|203891.9|203937.1|203887.1|203943.4|203893.4|203930.6|203880.6|29
1733162250000|2024-12-02 17:57:30|203937|203887|203933.4|203883.4|203937.2|203887.2|203933.4|203883.4|21
1733162260000|2024-12-02 17:57:40|203932.9|203882.9|203928.6|203878.6|203932.9|203882.9|203920.8|203870.8|29
1733162270000|2024-12-02 17:57:50|203928.4|203878.4|203931.4|203881.4|203933.5|203883.5|203927.8|203877.8|13
1733162280000|2024-12-02 17:58:00|203937.1|203887.1|203965.1|203915.1|203966.5|203916.5|203931|203881|26
1733162290000|2024-12-02 17:58:10|203958.8|203908.8|203940.2|203890.2|203967.7|203917.7|203940.2|203890.2|26
1733162300000|2024-12-02 17:58:20|203940.8|203890.8|203934.2|203884.2|203940.8|203890.8|203931.7|203881.7|19
1733162310000|2024-12-02 17:58:30|203935.7|203885.7|203932.2|203882.2|203938.1|203888.1|203932.2|203882.2|22
1733162320000|2024-12-02 17:58:40|203930.9|203880.9|203932.6|203882.6|203934.1|203884.1|203929.5|203879.5|12
1733162330000|2024-12-02 17:58:50|203932.8|203882.8|203951.1|203901.1|203956.6|203906.6|203932|203882|17
1733162340000|2024-12-02 17:59:00|203952.7|203902.7|203950.1|203900.1|203954.6|203904.6|203943.1|203893.1|17
1733162350000|2024-12-02 17:59:10|203951.3|203901.3|203944.1|203894.1|203954.2|203904.2|203942.9|203892.9|23
1733162360000|2024-12-02 17:59:20|203943|203893|203934.8|203884.8|203944.1|203894.1|203934.8|203884.8|26
1733162370000|2024-12-02 17:59:30|203935.4|203885.4|203938.2|203888.2|203941|203891|203934.9|203884.9|26
1733162380000|2024-12-02 17:59:40|203933.6|203883.6|203930.9|203880.9|203933.6|203883.6|203928.7|203878.7|22
1733162390000|2024-12-02 17:59:50|203931.3|203881.3|203934.3|203884.3|203936|203886|203930.8|203880.8|22
1733162400000|2024-12-02 18:00:00|203934.6|203884.6|203929|203879|203934.6|203884.6|203924|203874|21
1733162410000|2024-12-02 18:00:10|203929.1|203879.1|203934.3|203884.3|203935.8|203885.8|203928.7|203878.7|14
1733162420000|2024-12-02 18:00:20|203934.2|203884.2|203920|203870|203938.7|203888.7|203918.4|203868.4|25
1733162430000|2024-12-02 18:00:30|203919.7|203869.7|203920.2|203870.2|203925.2|203875.2|203919.5|203869.5|26
1733162440000|2024-12-02 18:00:40|203918.8|203868.8|203946.7|203896.7|203959.5|203909.5|203917.6|203867.6|26
1733162450000|2024-12-02 18:00:50|203946.4|203896.4|203950.5|203900.5|203950.5|203900.5|203934.8|203884.8|20
1733162460000|2024-12-02 18:01:00|203950.4|203900.4|203974|203924|203974|203924|203950.3|203900.3|7
1733162470000|2024-12-02 18:01:10|203976.6|203926.6|203992.1|203942.1|203992.6|203942.6|203976.6|203926.6|14
1733162480000|2024-12-02 18:01:20|203991.3|203941.3|203989.8|203939.8|203994.9|203944.9|203989.8|203939.8|10
1733162490000|2024-12-02 18:01:30|203989.4|203939.4|204044.9|203994.9|204044.9|203994.9|203989.4|203939.4|19
1733162500000|2024-12-02 18:01:40|204041.1|203991.1|204047.9|203997.9|204051.2|204001.2|204041.1|203991.1|18
1733162510000|2024-12-02 18:01:50|204047.8|203997.8|204004.7|203954.7|204049.3|203999.3|204001.4|203951.4|29
1733162520000|2024-12-02 18:02:00|204010.2|203960.2|204008.5|203958.5|204015.8|203965.8|204004.5|203954.5|14
1733162530000|2024-12-02 18:02:10|204006.1|203956.1|203998.8|203948.8|204006.1|203956.1|203998.5|203948.5|25
1733162540000|2024-12-02 18:02:20|203989.1|203939.1|204011.9|203961.9|204040|203990|203989.1|203939.1|20
1733162550000|2024-12-02 18:02:30|204056|204006|204070.9|204020.9|204073.3|204023.3|204056|204006|29
1733162560000|2024-12-02 18:02:40|204065.6|204015.6|204066.3|204016.3|204071.9|204021.9|204065.6|204015.6|22
1733162570000|2024-12-02 18:02:50|204066.2|204016.2|204099.2|204049.2|204099.2|204049.2|204065.5|204015.5|21
1733162580000|2024-12-02 18:03:00|204097|204047|204068.8|203978.8|204098.7|204048.7|204038.6|203971.7|33
1733162590000|2024-12-02 18:03:10|204069.1|203979.1|204067.4|203977.4|204071.5|203981.5|204066|203976|25
1733162600000|2024-12-02 18:03:20|204067.3|203977.3|203981.4|203891.4|204067.7|203977.7|203971.9|203881.9|26
1733162610000|2024-12-02 18:03:30|203981.3|203891.3|203959.7|203869.7|203981.3|203891.3|203955.8|203865.8|27
1733162620000|2024-12-02 18:03:40|203965.5|203875.5|203965.8|203875.8|203971.7|203881.7|203961.7|203871.7|30
1733162630000|2024-12-02 18:03:50|203966.9|203876.9|203983.5|203893.5|203983.5|203893.5|203966.9|203876.9|19
1733162640000|2024-12-02 18:04:00|203983.1|203893.1|204073|203983|204073|203991.3|203980|203890|20
1733162650000|2024-12-02 18:04:10|204067.6|203977.6|204095.6|204005.6|204097.3|204007.3|204067.6|203977.6|22
1733162660000|2024-12-02 18:04:20|204095.5|204005.5|204076.1|204026.1|204097.5|204039.7|204074.7|204004.4|25
1733162670000|2024-12-02 18:04:30|204075.3|204025.3|204072.3|204022.3|204076.7|204026.7|204072.3|204022.3|24
1733162680000|2024-12-02 18:04:40|204072.4|204022.4|204076.4|204026.4|204076.9|204026.9|204067.9|204017.9|19
1733162690000|2024-12-02 18:04:50|204075.1|204025.1|204090.9|204000.9|204092.5|204039|204055.9|204000.9|31
1733162700000|2024-12-02 18:05:00|204091|204001|204098.4|204048.4|204101.5|204051.5|204058.8|203985.7|29
1733162710000|2024-12-02 18:05:10|204099.8|204049.8|204100.2|204050.2|204101.4|204051.4|204099.8|204049.8|13
1733162720000|2024-12-02 18:05:20|204100.1|204050.1|204102|204052|204102.2|204052.2|204099.6|204049.6|14
1733162730000|2024-12-02 18:05:30|204102.2|204052.2|204141.5|204091.5|204141.9|204091.9|204101.9|204051.9|17
1733162740000|2024-12-02 18:05:40|204141.7|204091.7|204137.4|204087.4|204144.5|204094.5|204137.4|204087.4|21
1733162750000|2024-12-02 18:05:50|204137.1|204087.1|204128.6|204078.6|204138.4|204088.4|204125.6|204075.6|8
1733162760000|2024-12-02 18:06:00|204127.2|204077.2|204130.7|204080.7|204130.7|204080.7|204124.6|204074.6|26
1733162770000|2024-12-02 18:06:10|204132|204082|204130.6|204080.6|204132.5|204082.5|204129.3|204079.3|13
1733162780000|2024-12-02 18:06:20|204131.6|204081.6|204127.4|204077.4|204131.6|204081.6|204127.4|204077.4|13
1733162790000|2024-12-02 18:06:30|204127.6|204077.6|204132.3|204082.3|204134.2|204084.2|204118.5|204068.5|21
1733162800000|2024-12-02 18:06:40|204132.7|204082.7|204137.7|204087.7|204140.7|204090.7|204130.6|204080.6|21
1733162810000|2024-12-02 18:06:50|204137.6|204087.6|204137.4|204087.4|204139.3|204089.3|204135.7|204085.7|18
1733162820000|2024-12-02 18:07:00|204136|204086|204135.5|204085.5|204142|204092|204135.5|204085.5|17
1733162830000|2024-12-02 18:07:10|204135.9|204085.9|204134.6|204084.6|204137.4|204087.4|204134.6|204084.6|8
1733162840000|2024-12-02 18:07:20|204135.9|204085.9|204134.9|204084.9|204137.1|204087.1|204134.7|204084.7|7
1733162850000|2024-12-02 18:07:30|204134.7|204084.7|204127.2|204077.2|204135.7|204085.7|204124|204074|8
1733162860000|2024-12-02 18:07:40|204130.9|204080.9|204131.9|204081.9|204131.9|204081.9|204128.1|204078.1|4
1733162870000|2024-12-02 18:07:50|204131.7|204081.7|204130.3|204080.3|204131.7|204081.7|204130.3|204080.3|2
1733162880000|2024-12-02 18:08:00|204129.3|204079.3|204143|204093|204143.1|204093.1|204091.9|204041.9|19
1733162890000|2024-12-02 18:08:10|204142.9|204092.9|204153.3|204103.3|204153.5|204103.5|204142.7|204092.7|18
1733162900000|2024-12-02 18:08:20|204153.4|204103.4|204153|204103|204153.4|204103.4|204152.5|204102.5|7
1733162910000|2024-12-02 18:08:30|204153.1|204103.1|204154.5|204104.5|204155.9|204105.9|204152.5|204102.5|17
1733162920000|2024-12-02 18:08:40|204154.8|204104.8|204158.1|204108.1|204166.1|204116.1|204154.8|204104.8|13
1733162930000|2024-12-02 18:08:50|204158|204108|204158.5|204108.5|204158.5|204108.5|204154.8|204104.8|11
1733162940000|2024-12-02 18:09:00|204166.9|204116.9|204166.9|204116.9|204166.9|204116.9|204166.9|204116.9|1
1733162950000|2024-12-02 18:09:10|204165.5|204115.5|204148.8|204098.8|204165.5|204115.5|204144.8|204094.8|18
1733162960000|2024-12-02 18:09:20|204149.3|204099.3|204149.8|204099.8|204150|204100|204146.8|204096.8|7
1733162970000|2024-12-02 18:09:30|204149.7|204099.7|204149.9|204099.9|204149.9|204099.9|204147.1|204097.1|5
1733162980000|2024-12-02 18:09:40|204148.9|204098.9|204151.5|204101.5|204151.5|204101.5|204145.8|204095.8|8
1733162990000|2024-12-02 18:09:50|204149.3|204099.3|204149.1|204099.1|204150.7|204100.7|204149.1|204099.1|4
1733163000000|2024-12-02 18:10:00|204148|204098|204151|204101|204151|204101|204146.6|204096.6|8
1733163010000|2024-12-02 18:10:10|204149.6|204099.6|204149.5|204099.5|204150.8|204100.8|204149.5|204099.5|3
1733163020000|2024-12-02 18:10:20|204149.2|204099.2|204149.4|204099.4|204149.4|204099.4|204149.2|204099.2|2
1733163030000|2024-12-02 18:10:30|204148.2|204098.2|204147.3|204097.3|204150.9|204100.9|204146.5|204096.5|11
1733163040000|2024-12-02 18:10:40|204147.2|204097.2|204145.3|204095.3|204147.2|204097.2|204139|204089|12
1733163050000|2024-12-02 18:10:50|204141.5|204091.5|204143.5|204093.5|204144.6|204094.6|204141.5|204091.5|14
1733163060000|2024-12-02 18:11:00|204143.1|204093.1|204143.3|204093.3|204144.2|204094.2|204140.7|204090.7|13
1733163070000|2024-12-02 18:11:10|204140.7|204090.7|204146|204096|204154.6|204104.6|204140.7|204090.7|8
1733163080000|2024-12-02 18:11:20|204146.3|204096.3|204118.4|204028.4|204146.4|204096.4|204098|204022.1|7
1733163090000|2024-12-02 18:11:30|204144.6|204054.6|204143.4|204093.4|204145.9|204095.2|204131.3|204053.9|21
1733163100000|2024-12-02 18:11:40|204143.9|204093.9|204190.5|204140.5|204190.5|204140.5|204142.4|204092.4|35
1733163110000|2024-12-02 18:11:50|204190.6|204140.6|204185.5|204135.5|204190.6|204140.6|204183|204133|25
1733163120000|2024-12-02 18:12:00|204185.9|204135.9|204184.5|204134.5|204191.3|204141.3|204183.8|204133.8|17
1733163130000|2024-12-02 18:12:10|204184.1|204134.1|204188.4|204138.4|204189.2|204139.2|204184.1|204134.1|21
1733163140000|2024-12-02 18:12:20|204188.2|204138.2|204168.3|204118.3|204188.2|204138.2|204161.6|204111.6|16
1733163150000|2024-12-02 18:12:30|204168.5|204118.5|204172.7|204122.7|204175.5|204125.5|204167.9|204117.9|9
1733163160000|2024-12-02 18:12:40|204172|204122|204170.1|204120.1|204173.5|204123.5|204165.2|204115.2|20
1733163170000|2024-12-02 18:12:50|204169.2|204119.2|204170.1|204120.1|204174.6|204124.6|204165.6|204115.6|22
1733163180000|2024-12-02 18:13:00|204168.7|204118.7|204119|204029|204186.9|204119.7|204119|204029|28
1733163190000|2024-12-02 18:13:10|204124.2|204034.2|204131.1|204041.1|204136|204046|204123|204033|27
1733163200000|2024-12-02 18:13:20|204129.1|204039.1|204131.3|204041.3|204131.7|204041.7|204128.9|204038.9|21
1733163210000|2024-12-02 18:13:30|204127.8|204037.8|204125.2|204035.2|204131.2|204041.2|204122.9|204032.9|7
1733163220000|2024-12-02 18:13:40|204130.7|204040.7|204119.2|204029.2|204134.7|204044.7|204118|204028|24
1733163230000|2024-12-02 18:13:50|204117.8|204027.8|204123.3|204033.3|204123.3|204033.3|204117|204027|11
1733163240000|2024-12-02 18:14:00|204123.9|204033.9|204051.9|204001.9|204124.1|204034.1|204041.3|203991.3|26
1733163250000|2024-12-02 18:14:10|204050.4|204000.4|204049.7|203999.7|204050.4|204000.4|204048.1|203998.1|5
1733163260000|2024-12-02 18:14:20|204048.8|203998.8|204052.8|204002.8|204055|204005|204048.8|203998.8|12
1733163270000|2024-12-02 18:14:30|204052.6|204002.6|204008.2|203918.2|204052.8|204002.8|203991.6|203912|19
1733163280000|2024-12-02 18:14:40|204001|203911|204001.4|203911.4|204005.6|203915.6|204000.7|203910.7|23
1733163290000|2024-12-02 18:14:50|204001.1|203911.1|204006.4|203916.4|204009.5|203919.5|204001.1|203911.1|20
1733163300000|2024-12-02 18:15:00|204006.3|203916.3|203999.5|203909.5|204006.3|203916.3|203988.8|203898.8|28
1733163310000|2024-12-02 18:15:10|203996.3|203906.3|204000.7|203910.7|204007.2|203917.2|203994.2|203904.2|29
1733163320000|2024-12-02 18:15:20|204004.8|203914.8|203966.7|203876.7|204004.8|203914.8|203966.7|203876.7|26
1733163330000|2024-12-02 18:15:30|203966.8|203876.8|203897.2|203847.2|203977.7|203888|203896.9|203846.9|31
1733163340000|2024-12-02 18:15:40|203898.9|203848.9|203901.7|203851.7|203907.3|203857.3|203897.4|203847.4|27
1733163350000|2024-12-02 18:15:50|203897|203847|203965.2|203915.2|203987.3|203917.4|203896.6|203846.6|31
1733163360000|2024-12-02 18:16:00|203966.2|203916.2|203943.1|203893.1|203998.6|203924.7|203942.1|203892.1|30
1733163370000|2024-12-02 18:16:10|203943|203893|203944.3|203894.3|203945.2|203895.2|203936.8|203886.8|21
1733163380000|2024-12-02 18:16:20|203944.5|203894.5|203999.2|203909.2|204008.9|203936.8|203942.8|203892.8|31
1733163390000|2024-12-02 18:16:30|204003.8|203913.8|204005.7|203915.7|204009.5|203919.5|204000.2|203910.2|29
1733163400000|2024-12-02 18:16:40|204007.2|203917.2|204020.9|203970.9|204022.8|203972.8|204002.8|203914.9|27
1733163410000|2024-12-02 18:16:50|204042.7|203952.7|204027.8|203937.8|204042.7|203952.7|204027.8|203937.8|15
1733163420000|2024-12-02 18:17:00|204027.9|203937.9|204042.4|203952.4|204042.7|203952.7|204027.9|203937.9|23
1733163430000|2024-12-02 18:17:10|204042.7|203952.7|204021.6|203971.6|204045.6|203973.5|204018.5|203952.7|21
1733163440000|2024-12-02 18:17:20|204019.5|203969.5|204022.6|203972.6|204024.7|203974.7|204016.8|203966.8|28
1733163450000|2024-12-02 18:17:30|204022.8|203972.8|204024.7|203974.7|204026.5|203976.5|204022.7|203972.7|22
1733163460000|2024-12-02 18:17:40|204024.4|203974.4|204046.1|203956.1|204051.2|203974.4|204019.1|203947.1|30
1733163470000|2024-12-02 18:17:50|204046.3|203956.3|204074.1|203984.1|204074.1|203984.1|204046.3|203956.3|28
1733163480000|2024-12-02 18:18:00|204073.8|203983.8|204061.3|203971.3|204074.3|203984.3|204051.7|203961.7|19
1733163490000|2024-12-02 18:18:10|204061.1|203971.1|204070.3|203980.3|204076.7|203986.7|204061.1|203971.1|22
1733163500000|2024-12-02 18:18:20|204068.2|203978.2|204070.1|203980.1|204071.1|203981.1|204068.2|203978.2|12
1733163510000|2024-12-02 18:18:30|204063.6|203973.6|204050.7|203960.7|204063.6|203973.6|204050.7|203960.7|7
1733163520000|2024-12-02 18:18:40|204050.5|203960.5|204066.4|203976.4|204071.5|203981.5|204050.5|203960.5|21
1733163530000|2024-12-02 18:18:50|204069.3|203979.3|204073.3|203983.3|204073.3|203983.3|204063.2|203973.2|33
1733163540000|2024-12-02 18:19:00|204073.9|203983.9|204073|203983|204074|203984|204068.7|203978.7|20
1733163550000|2024-12-02 18:19:10|204073.2|203983.2|204045.7|203995.7|204073.2|203998.6|204045.6|203979.7|20
1733163560000|2024-12-02 18:19:20|204047.1|203997.1|204045.8|203995.8|204048.8|203998.8|204045.4|203995.4|10
1733163570000|2024-12-02 18:19:30|204047.5|203997.5|204045.8|203995.8|204047.5|203997.5|204045.8|203995.8|2
1733163580000|2024-12-02 18:19:40|204045.9|203995.9|204045.7|203995.7|204047.9|203997.9|204045.5|203995.5|12
1733163590000|2024-12-02 18:19:50|204048.4|203998.4|204045.8|203995.8|204049.7|203999.7|204045.8|203995.8|3
1733163600000|2024-12-02 18:20:00|204044.6|203994.6|204045.9|203995.9|204045.9|203995.9|204044.5|203994.5|7
1733163610000|2024-12-02 18:20:10|204044.5|203994.5|204034.8|203984.8|204044.5|203994.5|204026.3|203976.3|10
1733163620000|2024-12-02 18:20:20|204034.7|203984.7|203986.8|203936.8|204034.7|203984.7|203977.4|203927.4|21
1733163630000|2024-12-02 18:20:30|203985.9|203935.9|203977.3|203927.3|203985.9|203935.9|203970.9|203920.9|26
1733163640000|2024-12-02 18:20:40|203975.9|203925.9|204019.7|203929.7|204023.7|203942.1|203975.7|203925.3|33
1733163650000|2024-12-02 18:20:50|204022.2|203932.2|204032.3|203942.3|204032.3|203942.3|204021|203931|22
1733163660000|2024-12-02 18:21:00|204030|203940|204041.6|203951.6|204048.7|203958.7|204029.6|203939.6|22
1733163670000|2024-12-02 18:21:10|204040.7|203950.7|204049.6|203959.6|204049.6|203959.6|204040.4|203950.4|26
1733163680000|2024-12-02 18:21:20|204042.1|203952.1|204027.2|203937.2|204043.8|203953.8|204026.7|203936.7|23
1733163690000|2024-12-02 18:21:30|204030.9|203940.9|204026.2|203936.2|204030.9|203940.9|204026|203936|12
1733163700000|2024-12-02 18:21:40|204026|203936|204015.7|203965.7|204033|203968.3|204009.9|203935.8|29
1733163710000|2024-12-02 18:21:50|204013.3|203963.3|204014|203964|204016.6|203966.6|204010.8|203960.8|29
1733163720000|2024-12-02 18:22:00|204014.8|203964.8|204006.7|203956.7|204015.4|203965.4|204006.2|203956.2|29
1733163730000|2024-12-02 18:22:10|204007|203957|203972.5|203922.5|204008.2|203958.2|203970|203920|26
1733163740000|2024-12-02 18:22:20|203974.5|203924.5|203971.6|203921.6|203976.6|203926.6|203971.6|203921.6|28
1733163750000|2024-12-02 18:22:30|203972.6|203922.6|203971.4|203921.4|203972.8|203922.8|203970|203920|28
1733163760000|2024-12-02 18:22:40|203971.1|203921.1|203972.2|203922.2|203973.4|203923.4|203969.6|203919.6|25
1733163770000|2024-12-02 18:22:50|203964.4|203914.4|203989.3|203899.3|203989.5|203921.8|203962.2|203899.3|19
1733163780000|2024-12-02 18:23:00|203989.5|203899.5|204014.5|203924.5|204017.6|203927.6|203984|203894|31
1733163790000|2024-12-02 18:23:10|204016.2|203926.2|204029.2|203939.2|204029.2|203939.2|204016.2|203926.2|19
1733163800000|2024-12-02 18:23:20|204027.2|203937.2|204028.7|203938.7|204029.7|203939.7|204027.2|203937.2|10
1733163810000|2024-12-02 18:23:30|204029.1|203939.1|204040.2|203950.2|204042.1|203952.1|204029.1|203939.1|23
1733163820000|2024-12-02 18:23:40|204040|203950|204037.2|203947.2|204040.2|203950.2|204035.4|203945.4|19
1733163830000|2024-12-02 18:23:50|204038.2|203948.2|204037.9|203947.9|204043.6|203953.6|204037.4|203947.4|23
1733163840000|2024-12-02 18:24:00|204035|203945|204027|203937|204037.6|203947.6|204027|203937|18
1733163850000|2024-12-02 18:24:10|204028.8|203938.8|204000.6|203950.6|204028.8|203957.7|203986.8|203936.8|18
1733163860000|2024-12-02 18:24:20|204001.3|203951.3|204014.5|203964.5|204038.4|203988.4|204000|203938.2|23
1733163870000|2024-12-02 18:24:30|204013.8|203963.8|204001|203951|204014|203964|203999.8|203949.8|23
1733163880000|2024-12-02 18:24:40|204001.6|203951.6|203983.5|203933.5|204020|203970|203983.5|203933.5|26
1733163890000|2024-12-02 18:24:50|203987|203937|204002.1|203912.1|204002.2|203937|203980.5|203910.7|22
1733163900000|2024-12-02 18:25:00|204002|203912|204004|203914|204006.1|203916.1|203993.9|203903.9|28
1733163910000|2024-12-02 18:25:10|204002.6|203912.6|204002.2|203912.2|204003.7|203913.7|203998.9|203908.9|23
1733163920000|2024-12-02 18:25:20|204001.9|203911.9|204002.8|203912.8|204005.1|203915.1|203999.2|203909.2|21
1733163930000|2024-12-02 18:25:30|204002|203912|204001|203911|204003|203913|203997.1|203907.1|26
1733163940000|2024-12-02 18:25:40|204007.1|203917.1|204001.7|203911.7|204017.8|203927.8|204000.6|203910.6|21
1733163950000|2024-12-02 18:25:50|204002|203912|203998.5|203908.5|204004.8|203914.8|203997.5|203907.5|23
1733163960000|2024-12-02 18:26:00|204003.4|203913.4|204002|203912|204003.4|203913.4|203996.4|203906.4|29
1733163970000|2024-12-02 18:26:10|204002.5|203912.5|203999.9|203949.9|204003.1|203953.1|203989.4|203903|27
1733163980000|2024-12-02 18:26:20|204000.1|203950.1|203989.7|203939.7|204002.1|203952.1|203984.7|203934.7|22
1733163990000|2024-12-02 18:26:30|203987.4|203937.4|203970.3|203920.3|203987.4|203937.4|203969.2|203919.2|29
1733164000000|2024-12-02 18:26:40|203958.3|203908.3|203978.6|203888.6|203982.6|203924.3|203958|203888.4|28
1733164010000|2024-12-02 18:26:50|203979.1|203889.1|203983.1|203893.1|203983.7|203893.7|203978.1|203888.1|24
1733164020000|2024-12-02 18:27:00|203982.3|203892.3|203930.6|203880.6|203982.7|203892.7|203928.9|203872.4|28
1733164030000|2024-12-02 18:27:10|203931.1|203881.1|203942.4|203892.4|203948.4|203898.4|203930.8|203880.8|14
1733164040000|2024-12-02 18:27:20|203942.3|203892.3|203964.5|203874.5|203971.3|203892.3|203935.3|203860.8|27
1733164050000|2024-12-02 18:27:30|203964.8|203874.8|203997.9|203907.9|203998|203908|203963.8|203873.8|33
1733164060000|2024-12-02 18:27:40|203997.6|203907.6|203992.2|203902.2|203997.6|203907.6|203989.9|203899.9|22
1733164070000|2024-12-02 18:27:50|203992.3|203902.3|203980.6|203890.6|203992.3|203902.3|203980.6|203890.6|18
1733164080000|2024-12-02 18:28:00|203980.5|203890.5|203982|203892|203982.2|203892.2|203979.4|203889.4|10
1733164090000|2024-12-02 18:28:10|203984.4|203894.4|203975.8|203885.8|204000.3|203910.3|203975.8|203885.8|21
1733164100000|2024-12-02 18:28:20|203986.6|203896.6|203984.8|203894.8|203989.4|203899.4|203983.3|203893.3|20
1733164110000|2024-12-02 18:28:30|203983.7|203893.7|203982.2|203892.2|203983.8|203893.8|203976.8|203886.8|20
1733164120000|2024-12-02 18:28:40|203981.3|203891.3|203980.6|203890.6|203986.3|203896.3|203979.4|203889.4|21
1733164130000|2024-12-02 18:28:50|203980.7|203890.7|203975.4|203885.4|203981|203891|203975.4|203885.4|7
1733164140000|2024-12-02 18:29:00|203974.9|203884.9|203933.7|203883.7|203975|203888.1|203929|203876.4|33
1733164150000|2024-12-02 18:29:10|203933.3|203883.3|203929.6|203879.6|203933.3|203883.3|203928.2|203878.2|30
1733164160000|2024-12-02 18:29:20|203929.9|203879.9|203924.3|203874.3|203931.4|203881.4|203924.3|203874.3|30
1733164170000|2024-12-02 18:29:30|203924.8|203874.8|203945.1|203855.1|203947.1|203876|203924.7|203853.2|32
1733164180000|2024-12-02 18:29:40|203945.4|203855.4|203949.4|203859.4|203954.1|203864.1|203943.9|203853.9|33
1733164190000|2024-12-02 18:29:50|203950.4|203860.4|203954|203864|203958|203868|203945|203855|27
1733164200000|2024-12-02 18:30:00|203954.7|203864.7|203943.2|203853.2|203954.7|203864.7|203942.9|203852.9|30
1733164210000|2024-12-02 18:30:10|203943.8|203853.8|203947|203857|203954.6|203864.6|203943.7|203853.7|31
1733164220000|2024-12-02 18:30:20|203947.2|203857.2|203944.6|203854.6|203948.7|203858.7|203944.6|203854.6|23
1733164230000|2024-12-02 18:30:30|203948.7|203858.7|203942.8|203852.8|203952.1|203862.1|203942.8|203852.8|28
1733164240000|2024-12-02 18:30:40|203943.6|203853.6|203949.6|203859.6|203950.6|203860.6|203943|203853|25
1733164250000|2024-12-02 18:30:50|203948|203858|203947.9|203857.9|203954.9|203864.9|203945.7|203855.7|29
1733164260000|2024-12-02 18:31:00|203940.5|203850.5|203936.8|203846.8|203941.2|203851.2|203932.6|203842.6|14
1733164270000|2024-12-02 18:31:10|203936.6|203846.6|203926.2|203836.2|203937.2|203847.2|203919|203829|14
1733164280000|2024-12-02 18:31:20|203926.5|203836.5|203881.4|203791.4|203926.5|203836.5|203873.3|203783.3|21
1733164290000|2024-12-02 18:31:30|203881.5|203791.5|203872.4|203782.4|203881.5|203791.5|203866.3|203776.3|20
1733164300000|2024-12-02 18:31:40|203872.7|203782.7|203845|203755|203872.7|203782.7|203830.8|203740.8|12
1733164310000|2024-12-02 18:31:50|203838.4|203748.4|203824.9|203734.9|203845.5|203755.5|203824.9|203734.9|14
1733164320000|2024-12-02 18:32:00|203823.5|203733.5|203855.5|203765.5|203855.6|203765.6|203823.5|203733.5|16
1733164330000|2024-12-02 18:32:10|203855.6|203765.6|203862.6|203772.6|203863.2|203786.4|203835.5|203765.1|10
1733164340000|2024-12-02 18:32:20|203854.2|203764.2|203837.7|203747.7|203854.2|203788.7|203819.6|203745.5|26
1733164350000|2024-12-02 18:32:30|203837.9|203747.9|203818.4|203728.4|203837.9|203747.9|203818.4|203728.4|17
1733164360000|2024-12-02 18:32:40|203818.3|203728.3|203895.9|203805.9|203898.4|203814.5|203818.2|203728.2|35
1733164370000|2024-12-02 18:32:50|203896.3|203806.3|203910.9|203820.9|203911.3|203821.3|203892.6|203802.6|33
1733164380000|2024-12-02 18:33:00|203910.8|203820.8|203910|203820|203937|203847|203909.7|203819.7|29
1733164390000|2024-12-02 18:33:10|203910.4|203820.4|203906.1|203816.1|203911.5|203821.5|203906.1|203816.1|20
1733164400000|2024-12-02 18:33:20|203907|203817|203905.3|203815.3|203907.8|203817.8|203905.3|203815.3|9
1733164410000|2024-12-02 18:33:30|203891.9|203801.9|203901.5|203811.5|203902.7|203812.7|203891.9|203801.9|21
1733164420000|2024-12-02 18:33:40|203901.6|203811.6|203901.2|203811.2|203902.4|203812.4|203900.2|203810.2|27
1733164430000|2024-12-02 18:33:50|203901.6|203811.6|203901.5|203811.5|203903.6|203813.6|203899.5|203809.5|29
1733164440000|2024-12-02 18:34:00|203901.8|203811.8|203900|203810|203901.8|203811.8|203899.4|203809.4|28
1733164450000|2024-12-02 18:34:10|203899.6|203809.6|203905.1|203815.1|203905.1|203815.1|203899.4|203809.4|32
1733164460000|2024-12-02 18:34:20|203904.9|203814.9|203902.8|203812.8|203905.4|203815.4|203902.8|203812.8|26
1733164470000|2024-12-02 18:34:30|203902.7|203812.7|203901|203811|203904.8|203814.8|203900|203810|29
1733164480000|2024-12-02 18:34:40|203900.8|203810.8|203904.8|203814.8|203906.3|203816.3|203899.5|203809.5|28
1733164490000|2024-12-02 18:34:50|203905|203815|203902.4|203812.4|203905.5|203815.5|203899|203809|26
1733164500000|2024-12-02 18:35:00|203901.9|203811.9|203846.5|203756.5|203902.7|203812.7|203843.2|203753.2|24
1733164510000|2024-12-02 18:35:10|203847.7|203757.7|203827.6|203737.6|203852.1|203762.1|203824.8|203734.8|27
1733164520000|2024-12-02 18:35:20|203827.3|203737.3|203821.2|203731.2|203828.9|203738.9|203815.9|203725.9|32
1733164530000|2024-12-02 18:35:30|203821.9|203731.9|203844.4|203754.4|203844.4|203754.4|203821.6|203731.6|32
1733164540000|2024-12-02 18:35:40|203844.5|203754.5|203840.5|203750.5|203844.5|203754.5|203830.5|203740.5|21
1733164550000|2024-12-02 18:35:50|203840.8|203750.8|203831.1|203741.1|203841.6|203751.6|203830.8|203740.8|17
1733164560000|2024-12-02 18:36:00|203829.5|203739.5|203860.4|203770.4|203861.3|203777.5|203821.8|203735.4|21
1733164570000|2024-12-02 18:36:10|203864.3|203774.3|203869.1|203779.1|203879.1|203789.1|203860.4|203770.4|28
1733164580000|2024-12-02 18:36:20|203869.6|203779.6|203861.3|203771.3|203875|203785|203859.3|203769.3|28
1733164590000|2024-12-02 18:36:30|203859.8|203769.8|203856.6|203766.6|203869.2|203779.2|203855.4|203765.4|32
1733164600000|2024-12-02 18:36:40|203858.3|203768.3|203861.5|203771.5|203864.9|203774.9|203858.3|203768.3|25
1733164610000|2024-12-02 18:36:50|203861.4|203771.4|203849.3|203759.3|203862|203772|203846.1|203756.1|24
1733164620000|2024-12-02 18:37:00|203850.4|203760.4|203829.7|203739.7|203850.4|203760.4|203828.5|203738.5|28
1733164630000|2024-12-02 18:37:10|203828.3|203738.3|203822.1|203732.1|203830.6|203740.6|203816.8|203726.8|18
1733164640000|2024-12-02 18:37:20|203821.3|203731.3|203815.8|203725.8|203822|203732|203815.3|203725.3|31
1733164650000|2024-12-02 18:37:30|203817|203727|203819.9|203729.9|203832.6|203742.6|203815.9|203725.9|23
1733164660000|2024-12-02 18:37:40|203819.1|203729.1|203813.2|203723.2|203821.5|203731.5|203812|203722|15
1733164670000|2024-12-02 18:37:50|203813|203723|203883.9|203793.9|203883.9|203815.5|203813|203723|30
1733164680000|2024-12-02 18:38:00|203887.6|203797.6|203926.5|203876.5|203928|203878|203876.3|203786.3|31
1733164690000|2024-12-02 18:38:10|203922.4|203872.4|203928.1|203878.1|203929.2|203879.2|203922.4|203872.4|29
1733164700000|2024-12-02 18:38:20|203928.2|203878.2|203947.5|203857.5|203949.2|203879.1|203927.3|203856.6|31
1733164710000|2024-12-02 18:38:30|203947.9|203857.9|203943.7|203853.7|203949.9|203859.9|203941.1|203851.1|35
1733164720000|2024-12-02 18:38:40|203943.2|203853.2|203942.3|203852.3|203948.6|203858.6|203939.5|203849.5|31
1733164730000|2024-12-02 18:38:50|203941.6|203851.6|203950.4|203860.4|203954.4|203864.4|203941.3|203851.3|33
1733164740000|2024-12-02 18:39:00|203949.5|203859.5|203935.9|203845.9|203950.8|203860.8|203921|203831|31
1733164750000|2024-12-02 18:39:10|203935.8|203845.8|203935.9|203845.9|203938.8|203848.8|203929.3|203839.3|15
1733164760000|2024-12-02 18:39:20|203936.1|203846.1|203945.4|203855.4|203968.1|203878.1|203936.1|203846.1|25
1733164770000|2024-12-02 18:39:30|203946.5|203856.5|203946.7|203856.7|203949|203859|203944|203854|17
1733164780000|2024-12-02 18:39:40|203944.3|203854.3|203912.6|203822.6|203944.3|203855.4|203898.5|203816.5|24
1733164790000|2024-12-02 18:39:50|203914.3|203824.3|203913.9|203823.9|203915.2|203825.2|203911.6|203821.6|24
1733164800000|2024-12-02 18:40:00|203915.4|203825.4|203914.1|203824.1|203916.8|203826.8|203913|203823|13
1733164810000|2024-12-02 18:40:10|203915.2|203825.2|203920.3|203830.3|203920.6|203830.6|203915.2|203825.2|16
1733164820000|2024-12-02 18:40:20|203921.9|203831.9|203951.4|203861.4|203960|203870|203921.9|203831.9|26
1733164830000|2024-12-02 18:40:30|203951.2|203861.2|203961.7|203871.7|203965.2|203875.2|203951.2|203861.2|29
1733164840000|2024-12-02 18:40:40|203962.6|203872.6|203965.8|203875.8|203967.3|203877.3|203962.3|203872.3|34
1733164850000|2024-12-02 18:40:50|203959.5|203869.5|203965.2|203875.2|203965.2|203875.2|203959.5|203869.5|14
1733164860000|2024-12-02 18:41:00|203964.6|203874.6|203960.3|203870.3|203964.6|203874.6|203955.6|203865.6|33
1733164870000|2024-12-02 18:41:10|203960.9|203870.9|203957.3|203867.3|203964.1|203874.1|203957.3|203867.3|28
1733164880000|2024-12-02 18:41:20|203956.8|203866.8|203964.6|203874.6|203965.9|203875.9|203956.8|203866.8|21
1733164890000|2024-12-02 18:41:30|203960|203870|203966.2|203876.2|203968.8|203878.8|203960|203870|18
1733164900000|2024-12-02 18:41:40|203966.1|203876.1|203946.2|203856.2|203966.7|203876.7|203944.7|203854.7|23
1733164910000|2024-12-02 18:41:50|203946.3|203856.3|203918.5|203828.5|203946.5|203856.5|203910.1|203820.1|27
1733164920000|2024-12-02 18:42:00|203918.6|203828.6|203917.1|203827.1|203918.6|203828.6|203914.6|203824.6|25
1733164930000|2024-12-02 18:42:10|203916|203826|203912.5|203862.5|203918.8|203862.5|203910|203820|28
1733164940000|2024-12-02 18:42:20|203916.5|203866.5|203920.1|203870.1|203922.8|203872.8|203916.5|203866.5|20
1733164950000|2024-12-02 18:42:30|203923.2|203873.2|203945.4|203895.4|203950.8|203900.8|203923.2|203873.2|34
1733164960000|2024-12-02 18:42:40|203942.5|203892.5|203932.4|203882.4|203945.2|203895.2|203932.2|203882.2|15
1733164970000|2024-12-02 18:42:50|203932.1|203882.1|203935.2|203885.2|203935.5|203885.5|203931.8|203881.8|22
1733164980000|2024-12-02 18:43:00|203935.1|203885.1|203930.4|203880.4|203935.1|203885.1|203929.9|203879.9|13
1733164990000|2024-12-02 18:43:10|203929.1|203879.1|203935.1|203885.1|203936.9|203886.9|203928.5|203878.5|15
1733165000000|2024-12-02 18:43:20|203936.6|203886.6|203936.4|203886.4|203936.6|203886.6|203930.5|203880.5|15
1733165010000|2024-12-02 18:43:30|203936.3|203886.3|203940.2|203890.2|203940.8|203890.8|203936.3|203886.3|21
1733165020000|2024-12-02 18:43:40|203940.3|203890.3|203950|203900|203951.1|203901.1|203940.3|203890.3|20
1733165030000|2024-12-02 18:43:50|203948.7|203898.7|203944.8|203894.8|203948.7|203898.7|203937.4|203887.4|23
1733165040000|2024-12-02 18:44:00|203944.9|203894.9|203960|203910|203962.4|203912.4|203943.1|203893.1|23
1733165050000|2024-12-02 18:44:10|203960.1|203910.1|203943.6|203893.6|203960.1|203910.1|203935.8|203885.8|18
1733165060000|2024-12-02 18:44:20|203942.8|203892.8|203956.9|203906.9|203957.1|203907.1|203941.2|203891.2|25
1733165070000|2024-12-02 18:44:30|203957.2|203907.2|203974.8|203924.8|203974.8|203924.8|203957.2|203907.2|28
1733165080000|2024-12-02 18:44:40|203975|203925|203977.3|203927.3|203978.5|203928.5|203975|203925|28
1733165090000|2024-12-02 18:44:50|203977.5|203927.5|203977.8|203927.8|203978.3|203928.3|203976.7|203926.7|26
1733165100000|2024-12-02 18:45:00|203982.1|203932.1|203977.8|203927.8|203990.4|203940.4|203936.3|203886.3|25
1733165110000|2024-12-02 18:45:10|203978.3|203928.3|203974.9|203924.9|203978.8|203928.8|203974.1|203924.1|23
1733165120000|2024-12-02 18:45:20|203975.9|203925.9|203976|203926|203978.3|203928.3|203966.9|203916.9|22
1733165130000|2024-12-02 18:45:30|203975.3|203925.3|203970|203920|203975.5|203925.5|203943|203893|20
1733165140000|2024-12-02 18:45:40|203959.1|203909.1|203946.6|203896.6|203964.3|203914.3|203939.2|203889.2|25
1733165150000|2024-12-02 18:45:50|203946.5|203896.5|203948.1|203898.1|203950.3|203900.3|203946.4|203896.4|12
1733165160000|2024-12-02 18:46:00|203949.5|203899.5|203980.9|203890.9|203990.1|203902.2|203949.5|203880|23
1733165170000|2024-12-02 18:46:10|203983.6|203893.6|203987.8|203897.8|203989.3|203899.3|203980.7|203890.7|11
1733165180000|2024-12-02 18:46:20|204010.1|203920.1|204029.6|203939.6|204043.1|203953.1|204006.2|203916.2|29
1733165190000|2024-12-02 18:46:30|204029.1|203939.1|204028.5|203938.5|204029.5|203939.5|204020.3|203930.3|11
1733165200000|2024-12-02 18:46:40|204027.8|203937.8|204047.6|203957.6|204053|203963|204027.8|203937.8|22
1733165210000|2024-12-02 18:46:50|204051.1|203961.1|204047.8|203957.8|204054.3|203964.3|204047.8|203957.8|13
1733165220000|2024-12-02 18:47:00|204050|203960|204042.9|203952.9|204050|203960|204040.6|203950.6|20
1733165230000|2024-12-02 18:47:10|204041.9|203951.9|204035.7|203945.7|204041.9|203951.9|204028.2|203938.2|10
1733165240000|2024-12-02 18:47:20|204034.1|203944.1|204036.1|203946.1|204037.2|203947.2|204032.1|203942.1|11
1733165250000|2024-12-02 18:47:30|204036.7|203946.7|204067.8|203977.8|204071.5|203981.5|204031.8|203941.8|22
1733165260000|2024-12-02 18:47:40|204067.2|203977.2|204021.4|203971.4|204067.8|203983.8|204020.2|203970.2|19
1733165270000|2024-12-02 18:47:50|204017.5|203967.5|204026.3|203936.3|204026.6|203976|204016.9|203926.9|11
1733165280000|2024-12-02 18:48:00|204027.9|203937.9|204032.6|203942.6|204032.6|203942.6|204026.6|203936.6|4
1733165290000|2024-12-02 18:48:10|204032.9|203942.9|204026|203936|204033|203943|204026|203936|7
1733165300000|2024-12-02 18:48:20|204031.2|203941.2|204033.5|203943.5|204035.6|203945.6|204015.4|203925.4|12
1733165310000|2024-12-02 18:48:30|204035.1|203945.1|204034.1|203944.1|204035.1|203945.1|204033.6|203943.6|9
1733165320000|2024-12-02 18:48:40|204034|203944|204033.9|203943.9|204034.1|203944.1|204033.9|203943.9|4
1733165330000|2024-12-02 18:48:50|204030.6|203940.6|204033.5|203943.5|204036.9|203946.9|204030.6|203940.6|9
1733165340000|2024-12-02 18:49:00|204033.7|203943.7|204034.2|203944.2|204034.5|203944.5|204030.5|203940.5|9
1733165350000|2024-12-02 18:49:10|204034|203944|204021|203931|204034|203957.4|203991.8|203929.5|11
1733165360000|2024-12-02 18:49:20|204015.3|203925.3|204021.5|203931.5|204029.7|203939.7|204015.3|203925.3|9
1733165370000|2024-12-02 18:49:30|204021.2|203931.2|204028.9|203938.9|204030.4|203940.4|204015.3|203925.3|15
1733165380000|2024-12-02 18:49:40|204027.5|203937.5|204016|203926|204028.6|203938.6|204013.3|203923.3|20
1733165390000|2024-12-02 18:49:50|204017.3|203927.3|204017|203927|204017.3|203927.3|204008.4|203918.4|17
1733165400000|2024-12-02 18:50:00|204011.7|203921.7|204047.1|203997.1|204053.9|204003.9|204011.7|203921.7|11
1733165410000|2024-12-02 18:50:10|204047.3|203997.3|204046.9|203996.9|204047.8|203997.8|204045.4|203995.4|10
1733165420000|2024-12-02 18:50:20|204045.5|203995.5|204053.3|204003.3|204061.2|204007|204045.5|203967.4|18
1733165430000|2024-12-02 18:50:30|204053.8|204003.8|204068.4|203978.4|204070.7|204003.9|204051.3|203978.4|18
1733165440000|2024-12-02 18:50:40|204068.6|203978.6|204012.1|203922.1|204070.5|203980.5|204012.1|203922.1|25
1733165450000|2024-12-02 18:50:50|204010|203920|204011.6|203921.6|204014.5|203924.5|204006.5|203916.5|19
1733165460000|2024-12-02 18:51:00|204011.5|203921.5|204019.7|203929.7|204023|203933|204004.3|203914.3|24
1733165470000|2024-12-02 18:51:10|204019.6|203929.6|204019|203929|204019.7|203929.7|204016.8|203926.8|10
1733165480000|2024-12-02 18:51:20|204018.6|203928.6|204014.9|203924.9|204021.2|203931.2|204014.9|203924.9|9
1733165490000|2024-12-02 18:51:30|204016.3|203926.3|203989.1|203939.1|204019.7|203940.2|203985.3|203921|16
1733165500000|2024-12-02 18:51:40|203987.8|203937.8|203988.2|203938.2|203988.6|203938.6|203986.7|203936.7|8
1733165510000|2024-12-02 18:51:50|203989.2|203939.2|203988.9|203938.9|203998|203948|203987.5|203937.5|18
1733165520000|2024-12-02 18:52:00|203984.6|203934.6|203987.4|203937.4|203988.4|203938.4|203984.6|203934.6|9
1733165530000|2024-12-02 18:52:10|203987|203937|203987.3|203937.3|203988.1|203938.1|203983.4|203933.4|5
1733165540000|2024-12-02 18:52:20|203986.3|203936.3|203985.4|203935.4|203987|203937|203983|203933|10
1733165550000|2024-12-02 18:52:30|203986.4|203936.4|203986.7|203936.7|203988|203938|203986.4|203936.4|8
1733165560000|2024-12-02 18:52:40|203985.9|203935.9|203987.8|203937.8|203988.2|203938.2|203985.9|203935.9|9
1733165570000|2024-12-02 18:52:50|203988.1|203938.1|203987.5|203937.5|203988.1|203938.1|203983.2|203933.2|8
1733165580000|2024-12-02 18:53:00|203987.1|203937.1|203986.7|203936.7|203987.1|203937.1|203986.7|203936.7|2
1733165590000|2024-12-02 18:53:10|203986.3|203936.3|203987.1|203937.1|203987.1|203937.1|203986.3|203936.3|3
1733165600000|2024-12-02 18:53:20|203986.7|203936.7|203986.1|203936.1|203986.7|203936.7|203985.3|203935.3|10
1733165610000|2024-12-02 18:53:30|203986.9|203936.9|204006.5|203956.5|204021.7|203971.7|203986.9|203936.9|28
1733165620000|2024-12-02 18:53:40|204005.9|203955.9|204002.9|203952.9|204009.4|203959.4|203999.4|203949.4|35
1733165630000|2024-12-02 18:53:50|204000.5|203950.5|203994.4|203944.4|204002.9|203952.9|203992.9|203942.9|16
1733165640000|2024-12-02 18:54:00|203994.2|203944.2|204001.6|203951.6|204004.1|203954.1|203994.2|203944.2|29
1733165650000|2024-12-02 18:54:10|204003.1|203953.1|203999.6|203949.6|204003.1|203953.1|203997.7|203947.7|28
1733165660000|2024-12-02 18:54:20|204001.9|203951.9|203998.2|203948.2|204002.4|203952.4|203998|203948|36
1733165670000|2024-12-02 18:54:30|203998.6|203948.6|203998.2|203948.2|204001.2|203951.2|203996.8|203946.8|33
1733165680000|2024-12-02 18:54:40|203998.4|203948.4|203990.3|203940.3|204001.6|203951.6|203990|203940|29
1733165690000|2024-12-02 18:54:50|203989.4|203939.4|203983.8|203933.8|203990.9|203940.9|203983.4|203933.4|16
1733165700000|2024-12-02 18:55:00|203985.4|203935.4|203961.7|203911.7|203985.4|203935.4|203935.8|203885.8|21
1733165710000|2024-12-02 18:55:10|203961.9|203911.9|203953.3|203903.3|203961.9|203911.9|203951.9|203901.9|24
1733165720000|2024-12-02 18:55:20|203955.5|203905.5|203952.9|203902.9|203963.1|203913.1|203952.2|203902.2|29
1733165730000|2024-12-02 18:55:30|203951.7|203901.7|203955.5|203905.5|203959.7|203909.7|203951.7|203901.7|31
1733165740000|2024-12-02 18:55:40|203952.8|203902.8|203956.7|203906.7|203958.6|203908.6|203952.8|203902.8|29
1733165750000|2024-12-02 18:55:50|203958.7|203908.7|203961.1|203911.1|203966.6|203916.6|203958.7|203908.7|18
1733165760000|2024-12-02 18:56:00|203960.8|203910.8|203975.9|203885.9|203984.3|203911.8|203960.8|203884.6|18
1733165770000|2024-12-02 18:56:10|203983.5|203893.5|203979.9|203889.9|203983.5|203912.4|203959.9|203889.9|13
1733165780000|2024-12-02 18:56:20|203980.6|203890.6|203980.5|203890.5|203981.2|203891.2|203978.1|203888.1|16
1733165790000|2024-12-02 18:56:30|203979.7|203889.7|203978.7|203888.7|203987.2|203897.2|203978|203888|14
1733165800000|2024-12-02 18:56:40|203962.7|203912.7|203954.6|203904.6|203983.4|203912.7|203952.1|203877.1|16
1733165810000|2024-12-02 18:56:50|203955.8|203905.8|203977|203887|203981.5|203906|203954.2|203878.3|28
1733165820000|2024-12-02 18:57:00|203976|203886|203923.2|203873.2|203991.2|203901.2|203923.2|203862.2|23
1733165830000|2024-12-02 18:57:10|203944.1|203854.1|203949.5|203859.5|203949.5|203859.5|203937.3|203847.3|24
1733165840000|2024-12-02 18:57:20|203942.2|203852.2|203937.2|203847.2|203949.8|203859.8|203935.3|203845.3|29
1733165850000|2024-12-02 18:57:30|203919.9|203829.9|203943.5|203853.5|203947.4|203857.4|203919.9|203829.9|23
1733165860000|2024-12-02 18:57:40|203942.8|203852.8|203947.2|203857.2|203955.7|203865.7|203940.9|203850.9|15
1733165870000|2024-12-02 18:57:50|203947.3|203857.3|203946.6|203856.6|203947.3|203857.3|203940.9|203850.9|7
1733165880000|2024-12-02 18:58:00|203946.3|203856.3|203924.6|203834.6|203950|203860|203922.8|203832.8|22
1733165890000|2024-12-02 18:58:10|203924.2|203834.2|203923.8|203833.8|203925|203835|203923.6|203833.6|10
1733165900000|2024-12-02 18:58:20|203919.3|203829.3|203941.2|203851.2|203953.1|203863.1|203919.3|203829.3|25
1733165910000|2024-12-02 18:58:30|203935.1|203845.1|203941.9|203851.9|203950.3|203860.3|203935.1|203845.1|26
1733165920000|2024-12-02 18:58:40|203941.6|203851.6|203932.8|203842.8|203942.9|203852.9|203924.3|203834.3|26
1733165930000|2024-12-02 18:58:50|203932.6|203842.6|203927.8|203837.8|203934.4|203844.4|203922.6|203832.6|31
1733165940000|2024-12-02 18:59:00|203921.2|203831.2|203923.6|203833.6|203928.8|203838.8|203921.2|203831.2|12
1733165950000|2024-12-02 18:59:10|203923.5|203833.5|203919.8|203829.8|203923.5|203833.5|203919.6|203829.6|13
1733165960000|2024-12-02 18:59:20|203919.9|203829.9|203919.7|203829.7|203920.1|203830.1|203919.7|203829.7|13
1733165970000|2024-12-02 18:59:30|203919.8|203829.8|203919.8|203829.8|203920.5|203830.5|203919.7|203829.7|16
1733165980000|2024-12-02 18:59:40|203919.9|203829.9|203923.7|203833.7|203923.7|203833.7|203919.7|203829.7|16
1733165990000|2024-12-02 18:59:50|203924.1|203834.1|203924.4|203834.4|203924.4|203834.4|203919.1|203829.1|9
1733166000000|2024-12-02 19:00:00|203923.9|203833.9|203887.6|203797.6|203923.9|203833.9|203884.3|203794.3|26
1733166010000|2024-12-02 19:00:10|203887.5|203797.5|203886.1|203796.1|203891|203801|203886.1|203796.1|22
1733166020000|2024-12-02 19:00:20|203890.7|203800.7|203902.9|203812.9|203903.3|203813.3|203890.7|203800.7|22
1733166030000|2024-12-02 19:00:30|203901.2|203811.2|203850.6|203800.6|203903.2|203813.2|203848.6|203797.7|28
1733166040000|2024-12-02 19:00:40|203850.3|203800.3|203849.1|203799.1|203850.3|203800.3|203842.9|203792.9|16
1733166050000|2024-12-02 19:00:50|203848.9|203798.9|203848|203798|203850.4|203800.4|203847.2|203797.2|25
1733166060000|2024-12-02 19:01:00|203849.2|203799.2|203847.1|203797.1|203849.2|203799.2|203845.9|203795.9|12
1733166070000|2024-12-02 19:01:10|203847.3|203797.3|203843.1|203753.1|203848.9|203798.9|203823.3|203752.1|26
1733166080000|2024-12-02 19:01:20|203839.2|203749.2|203796.9|203706.9|203839.2|203749.2|203792.4|203702.4|28
1733166090000|2024-12-02 19:01:30|203801|203711|203814.9|203764.9|203814.9|203764.9|203788.5|203698.5|20
1733166100000|2024-12-02 19:01:40|203816.5|203766.5|203817.9|203767.9|203818.9|203768.9|203814.6|203764.6|20
1733166110000|2024-12-02 19:01:50|203818.7|203768.7|203817|203767|203818.7|203768.7|203815.5|203765.5|9
1733166120000|2024-12-02 19:02:00|203815.2|203765.2|203813.6|203763.6|203816.8|203766.8|203812.6|203762.6|6
1733166130000|2024-12-02 19:02:10|203811.2|203761.2|203796.9|203746.9|203811.2|203761.2|203795|203745|13
1733166140000|2024-12-02 19:02:20|203796.2|203746.2|203795.9|203745.9|203796.2|203746.2|203795.7|203745.7|3
1733166150000|2024-12-02 19:02:30|203794.3|203744.3|203793.5|203743.5|203794.7|203744.7|203793.3|203743.3|10
1733166160000|2024-12-02 19:02:40|203793.6|203743.6|203794.7|203744.7|203795.4|203745.4|203793.6|203743.6|4
1733166170000|2024-12-02 19:02:50|203798.7|203748.7|203811.6|203761.6|203814.5|203764.5|203798.7|203748.7|15
1733166180000|2024-12-02 19:03:00|203810.8|203760.8|203808.6|203758.6|203812.3|203762.3|203808.4|203758.4|20
1733166190000|2024-12-02 19:03:10|203808.4|203758.4|203790.7|203740.7|203809.4|203759.4|203790.7|203740.7|16
1733166200000|2024-12-02 19:03:20|203791.2|203741.2|203787.3|203737.3|203800.3|203750.3|203787.3|203737.3|18
1733166210000|2024-12-02 19:03:30|203786.4|203736.4|203748.2|203698.2|203786.4|203736.4|203738.8|203688.8|18
1733166220000|2024-12-02 19:03:40|203748.6|203698.6|203729.1|203679.1|203757|203707|203724.6|203674.6|32
1733166230000|2024-12-02 19:03:50|203729.3|203679.3|203741.2|203691.2|203743.8|203693.8|203727|203677|23
1733166240000|2024-12-02 19:04:00|203741|203691|203779.9|203729.9|203782.7|203732.7|203735.3|203685.3|29
1733166250000|2024-12-02 19:04:10|203779.1|203729.1|203907.7|203817.7|203907.7|203818.4|203779.1|203729.1|25
1733166260000|2024-12-02 19:04:20|203905.3|203815.3|203893.9|203803.9|203918.7|203828.7|203889.1|203799.1|29
1733166270000|2024-12-02 19:04:30|203893.3|203803.3|203882.9|203792.9|203894.7|203804.7|203877.9|203787.9|14
1733166280000|2024-12-02 19:04:40|203884.2|203794.2|203884.2|203794.2|203884.2|203794.2|203882.9|203792.9|4
1733166290000|2024-12-02 19:04:50|203882.8|203792.8|203876.1|203826.1|203891.7|203841.7|203870.8|203792.2|14
1733166300000|2024-12-02 19:05:00|203878.1|203828.1|203885.3|203835.3|203885.5|203835.5|203871.9|203821.9|28
1733166310000|2024-12-02 19:05:10|203882.9|203832.9|203885|203835|203885.1|203835.1|203882.9|203832.9|16
1733166320000|2024-12-02 19:05:20|203884.9|203834.9|203885.1|203835.1|203885.1|203835.1|203884.2|203834.2|11
1733166330000|2024-12-02 19:05:30|203885|203835|203884.3|203834.3|203885|203835|203883.9|203833.9|19
1733166340000|2024-12-02 19:05:40|203883.7|203833.7|203904.1|203814.1|203904.2|203834.7|203883|203811.5|19
1733166350000|2024-12-02 19:05:50|203903.9|203813.9|203880.4|203830.4|203916.8|203840.9|203880|203809.8|9
1733166360000|2024-12-02 19:06:00|203881.6|203831.6|203880.7|203830.7|203884|203834|203878|203828|17
1733166370000|2024-12-02 19:06:10|203880.9|203830.9|203885.3|203835.3|203887.1|203837.1|203880.9|203830.9|17
1733166380000|2024-12-02 19:06:20|203885.5|203835.5|203883.6|203833.6|203885.6|203835.6|203881.6|203831.6|11
1733166390000|2024-12-02 19:06:30|203883.8|203833.8|203888.7|203838.7|203893|203843|203883.8|203833.8|21
1733166400000|2024-12-02 19:06:40|203888.9|203838.9|203905.2|203855.2|203908.6|203858.6|203888.7|203838.7|20
1733166410000|2024-12-02 19:06:50|203908.2|203858.2|203925.5|203875.5|203930.8|203880.8|203908.2|203858.2|18
1733166420000|2024-12-02 19:07:00|203925.3|203875.3|203952.7|203862.7|203953.4|203890.3|203922|203853.1|28
1733166430000|2024-12-02 19:07:10|203953|203863|203953.3|203863.3|203953.6|203863.6|203947.1|203857.1|19
1733166440000|2024-12-02 19:07:20|203953.8|203863.8|203948.2|203858.2|203953.9|203863.9|203948.2|203858.2|24
1733166450000|2024-12-02 19:07:30|203948.4|203858.4|203952.6|203862.6|203955.5|203865.5|203943.6|203853.6|25
1733166460000|2024-12-02 19:07:40|203952.7|203862.7|203953|203863|203955.2|203865.2|203950.6|203860.6|16
1733166470000|2024-12-02 19:07:50|203951.7|203861.7|203956.6|203866.6|203962.1|203872.1|203949.5|203859.5|31
1733166480000|2024-12-02 19:08:00|203956.4|203866.4|203948.4|203858.4|203956.4|203866.4|203946.9|203856.9|26
1733166490000|2024-12-02 19:08:10|203946.4|203856.4|203926.3|203836.3|203946.4|203856.4|203924.6|203834.6|19
1733166500000|2024-12-02 19:08:20|203931.6|203841.6|203940.3|203850.3|203942.7|203852.7|203930.2|203840.2|23
1733166510000|2024-12-02 19:08:30|203939.3|203849.3|203913.1|203823.1|203939.3|203849.3|203907.8|203817.8|21
1733166520000|2024-12-02 19:08:40|203913.3|203823.3|203905.6|203815.6|203913.3|203823.3|203905.1|203815.1|21
1733166530000|2024-12-02 19:08:50|203904.4|203814.4|203908.1|203818.1|203915.4|203825.4|203903.5|203813.5|24
1733166540000|2024-12-02 19:09:00|203907.4|203817.4|203897.5|203807.5|203908|203818|203897.3|203807.3|25
1733166550000|2024-12-02 19:09:10|203897.9|203807.9|203893|203803|203897.9|203807.9|203890.6|203800.6|16
1733166560000|2024-12-02 19:09:20|203894.6|203804.6|203891.2|203801.2|203895.1|203805.1|203891.2|203801.2|10
1733166570000|2024-12-02 19:09:30|203891.4|203801.4|203897.6|203807.6|203898|203808|203891.4|203801.4|7
1733166580000|2024-12-02 19:09:40|203897|203807|203886.6|203836.6|203900.2|203840.1|203886.6|203807|14
1733166590000|2024-12-02 19:09:50|203886.8|203836.8|203905.2|203855.2|203910.3|203860.3|203884.6|203834.6|18
1733166600000|2024-12-02 19:10:00|203906.6|203856.6|203905.2|203855.2|203906.6|203856.6|203905.2|203855.2|2
1733166610000|2024-12-02 19:10:10|203876.9|203826.9|203875.9|203825.9|203877.6|203827.6|203875.7|203825.7|11
1733166620000|2024-12-02 19:10:20|203874.3|203824.3|203849.2|203799.2|203874.3|203824.3|203849.2|203799.2|19
1733166630000|2024-12-02 19:10:30|203850.4|203800.4|203847|203797|203853.2|203803.2|203845.3|203795.3|18
1733166640000|2024-12-02 19:10:40|203847.4|203797.4|203846.9|203796.9|203849.7|203799.7|203845.8|203795.8|18
1733166650000|2024-12-02 19:10:50|203846.4|203796.4|203847.4|203797.4|203852.8|203802.8|203846.4|203796.4|19
1733166660000|2024-12-02 19:11:00|203851.1|203801.1|203847.1|203797.1|203851.1|203801.1|203846.5|203796.5|23
1733166670000|2024-12-02 19:11:10|203849.5|203799.5|203848.9|203798.9|203849.9|203799.9|203846.5|203796.5|8
1733166680000|2024-12-02 19:11:20|203848.5|203798.5|203847.8|203797.8|203850.2|203800.2|203846.2|203796.2|11
1733166690000|2024-12-02 19:11:30|203845.6|203795.6|203833.8|203783.8|203845.6|203795.6|203822.2|203772.2|20
1733166700000|2024-12-02 19:11:40|203834.4|203784.4|203833.4|203783.4|203835.8|203785.8|203829.7|203779.7|22
1733166710000|2024-12-02 19:11:50|203833.3|203783.3|203865.5|203815.5|203867|203817|203833.3|203783.3|27
1733166720000|2024-12-02 19:12:00|203863.1|203813.1|203862.1|203812.1|203863.1|203813.1|203857.6|203807.6|11
1733166730000|2024-12-02 19:12:10|203862.2|203812.2|203877.8|203787.8|203877.8|203815.9|203826.1|203776.1|15
1733166740000|2024-12-02 19:12:20|203878.4|203788.4|203880|203790|203882|203792|203878.4|203788.4|9
1733166750000|2024-12-02 19:12:30|203882.1|203792.1|203895.4|203805.4|203895.6|203805.6|203882.1|203792.1|17
1733166760000|2024-12-02 19:12:40|203895.8|203805.8|203897.9|203807.9|203898.3|203808.3|203893.8|203803.8|28
1733166770000|2024-12-02 19:12:50|203898.1|203808.1|203868.6|203778.6|203898.8|203808.8|203867.4|203777.4|24
1733166780000|2024-12-02 19:13:00|203881.9|203791.9|203892.1|203802.1|203897.7|203807.7|203881.9|203791.9|13
1733166790000|2024-12-02 19:13:10|203892|203802|203903|203813|203903.3|203813.3|203892|203802|17
1733166800000|2024-12-02 19:13:20|203903.4|203813.4|203897.5|203807.5|203905.2|203815.2|203897.5|203807.5|22
1733166810000|2024-12-02 19:13:30|203900.3|203810.3|203898.2|203808.2|203907.6|203817.6|203895.3|203805.3|25
1733166820000|2024-12-02 19:13:40|203899.7|203809.7|203897|203807|203902.3|203812.3|203895.5|203805.5|26
1733166830000|2024-12-02 19:13:50|203898.1|203808.1|203900.2|203810.2|203903.4|203813.4|203894.2|203804.2|28
1733166840000|2024-12-02 19:14:00|203900.3|203810.3|203861.1|203771.1|203903.8|203813.8|203859.9|203769.9|26
1733166850000|2024-12-02 19:14:10|203861.2|203771.2|203859.3|203769.3|203861.7|203771.7|203858.1|203768.1|20
1733166860000|2024-12-02 19:14:20|203857.4|203767.4|203866.8|203776.8|203866.8|203776.8|203857.4|203767.4|14
1733166870000|2024-12-02 19:14:30|203864.4|203774.4|203859.5|203769.5|203877.7|203787.7|203854.8|203764.8|22
1733166880000|2024-12-02 19:14:40|203859.6|203769.6|203863.4|203773.4|203869.6|203779.6|203856.1|203766.1|18
1733166890000|2024-12-02 19:14:50|203863.6|203773.6|203862.6|203772.6|203863.6|203773.6|203857.8|203767.8|8
1733166900000|2024-12-02 19:15:00|203860.7|203770.7|203845.7|203755.7|203860.7|203770.7|203838.1|203748.1|33
1733166910000|2024-12-02 19:15:10|203846|203756|203824.1|203774.1|203850.6|203774.6|203822.2|203753.6|23
1733166920000|2024-12-02 19:15:20|203824.2|203774.2|203823|203773|203825.7|203775.7|203822.1|203772.1|21
1733166930000|2024-12-02 19:15:30|203822|203772|203821.2|203771.2|203822|203772|203819.8|203769.8|10
1733166940000|2024-12-02 19:15:40|203820|203770|203821.4|203771.4|203824.9|203774.9|203818.2|203768.2|12
1733166950000|2024-12-02 19:15:50|203821.1|203771.1|203817.9|203767.9|203821.3|203771.3|203817.7|203767.7|15
1733166960000|2024-12-02 19:16:00|203802.8|203752.8|203728.3|203678.3|203804.5|203754.5|203726.4|203676.4|23
1733166970000|2024-12-02 19:16:10|203726.3|203676.3|203744.8|203694.8|203750.4|203700.4|203726.3|203676.3|20
1733166980000|2024-12-02 19:16:20|203745|203695|203849.6|203759.6|203856.4|203775.2|203744.6|203694.6|31
1733166990000|2024-12-02 19:16:30|203848.8|203758.8|203861.2|203771.2|203867.3|203777.3|203847.5|203757.5|34
1733167000000|2024-12-02 19:16:40|203861.6|203771.6|203863.8|203773.8|203867.3|203777.3|203861.6|203771.6|28
1733167010000|2024-12-02 19:16:50|203864.5|203774.5|203861.6|203771.6|203865.9|203775.9|203851.9|203761.9|25
1733167020000|2024-12-02 19:17:00|203859.6|203769.6|203842.2|203792.2|203863.1|203797.4|203839.3|203769.6|20
1733167030000|2024-12-02 19:17:10|203842|203792|203843.7|203793.7|203848.2|203798.2|203840|203790|24
1733167040000|2024-12-02 19:17:20|203842.3|203792.3|203831.8|203781.8|203843.7|203793.7|203828.6|203778.6|23
1733167050000|2024-12-02 19:17:30|203832.4|203782.4|203865.2|203775.2|203869|203782.4|203829.6|203760.8|23
1733167060000|2024-12-02 19:17:40|203865.1|203775.1|203847|203797|203881.5|203797.7|203833.9|203768.3|25
1733167070000|2024-12-02 19:17:50|203846.2|203796.2|203816.7|203766.7|203859.5|203796.2|203794|203744|27
1733167080000|2024-12-02 19:18:00|203821.6|203771.6|203810.5|203760.5|203821.6|203771.6|203809.2|203759.2|26
1733167090000|2024-12-02 19:18:10|203810.7|203760.7|203819.7|203769.7|203822.6|203772.6|203810.7|203760.7|27
1733167100000|2024-12-02 19:18:20|203819.5|203769.5|203800.3|203750.3|203823.1|203773.1|203799.5|203749.5|32
1733167110000|2024-12-02 19:18:30|203800.4|203750.4|203812.7|203762.7|203835.1|203785.1|203798.5|203748.5|23
1733167120000|2024-12-02 19:18:40|203812.6|203762.6|203811.6|203761.6|203818|203768|203811|203761|26
1733167130000|2024-12-02 19:18:50|203811.8|203761.8|203817|203767|203821.4|203771.4|203810.5|203760.5|22
1733167140000|2024-12-02 19:19:00|203816.8|203766.8|203802.3|203752.3|203816.9|203766.9|203799.6|203749.6|20
1733167150000|2024-12-02 19:19:10|203801.6|203751.6|203801.4|203751.4|203805.9|203755.9|203799.1|203749.1|22
1733167160000|2024-12-02 19:19:20|203800.9|203750.9|203801.8|203751.8|203808.6|203758.6|203799.2|203749.2|24
1733167170000|2024-12-02 19:19:30|203801.1|203751.1|203793.9|203743.9|203803.7|203753.7|203793.9|203743.9|17
1733167180000|2024-12-02 19:19:40|203795.3|203745.3|203797.9|203747.9|203797.9|203747.9|203786.8|203736.8|21
1733167190000|2024-12-02 19:19:50|203797.1|203747.1|203803.3|203753.3|203804|203754|203797.1|203747.1|26
1733167200000|2024-12-02 19:20:00|203803.2|203753.2|203799.6|203749.6|203803.7|203753.7|203795.6|203745.6|28
1733167210000|2024-12-02 19:20:10|203796.7|203746.7|203794.4|203744.4|203809.9|203759.9|203794.4|203744.4|23
1733167220000|2024-12-02 19:20:20|203794.6|203744.6|203796.3|203746.3|203798.1|203748.1|203793|203743|31
1733167230000|2024-12-02 19:20:30|203795.9|203745.9|203764.5|203714.5|203796.7|203746.7|203762.5|203712.5|24
1733167240000|2024-12-02 19:20:40|203763.6|203713.6|203761.1|203711.1|203763.6|203713.6|203756.1|203706.1|16
1733167250000|2024-12-02 19:20:50|203761.2|203711.2|203791.3|203701.3|203792.1|203719.1|203761.2|203701.3|26
1733167260000|2024-12-02 19:21:00|203791.4|203701.4|203793.6|203703.6|203801.3|203711.3|203790.1|203700.1|18
1733167270000|2024-12-02 19:21:10|203794.7|203704.7|203786.6|203696.6|203795.3|203705.3|203780.7|203690.7|19
1733167280000|2024-12-02 19:21:20|203786.5|203696.5|203785|203695|203786.5|203696.5|203782.6|203692.6|11
1733167290000|2024-12-02 19:21:30|203784.9|203694.9|203782.9|203692.9|203787.8|203697.8|203776.9|203686.9|17
1733167300000|2024-12-02 19:21:40|203780.9|203690.9|203785.1|203695.1|203785.3|203695.3|203780.7|203690.7|12
1733167310000|2024-12-02 19:21:50|203783.7|203693.7|203793.4|203703.4|203798.4|203708.4|203782.3|203692.3|24
1733167320000|2024-12-02 19:22:00|203790.6|203700.6|203758.5|203708.5|203790.6|203708.5|203756|203693.6|14
1733167330000|2024-12-02 19:22:10|203758.3|203708.3|203758.5|203708.5|203758.5|203708.5|203758.3|203708.3|6
1733167340000|2024-12-02 19:22:20|203758.4|203708.4|203758|203708|203758.4|203708.4|203756.1|203706.1|6
1733167350000|2024-12-02 19:22:30|203756.3|203706.3|203756.4|203706.4|203756.9|203706.9|203755.5|203705.5|11
1733167360000|2024-12-02 19:22:40|203756.5|203706.5|203760.8|203710.8|203760.8|203710.8|203756.5|203706.5|18
1733167370000|2024-12-02 19:22:50|203759.9|203709.9|203802.8|203752.8|203804.8|203754.8|203759.9|203709.9|27
1733167380000|2024-12-02 19:23:00|203803.4|203753.4|203801.6|203751.6|203803.4|203753.4|203801.2|203751.2|6
1733167390000|2024-12-02 19:23:10|203802.8|203752.8|203801.7|203751.7|203802.8|203752.8|203799.5|203749.5|8
1733167400000|2024-12-02 19:23:20|203800.1|203750.1|203789.1|203739.1|203801.3|203751.3|203788.1|203738.1|8
1733167410000|2024-12-02 19:23:30|203788.9|203738.9|203775.7|203725.7|203793.4|203743.4|203773.4|203723.4|26
1733167420000|2024-12-02 19:23:40|203776|203726|203806.6|203756.6|203810.9|203760.9|203765|203715|20
1733167430000|2024-12-02 19:23:50|203807.8|203757.8|203813.2|203763.2|203818.6|203768.6|203807.6|203757.6|8
1733167440000|2024-12-02 19:24:00|203813.3|203763.3|203837.5|203787.5|203841.9|203791.9|203812.9|203762.9|12
1733167450000|2024-12-02 19:24:10|203836.9|203786.9|203842.2|203792.2|203842.3|203792.3|203834.8|203784.8|34
1733167460000|2024-12-02 19:24:20|203841.5|203791.5|203803.1|203753.1|203844.8|203794.8|203803.1|203753.1|30
1733167470000|2024-12-02 19:24:30|203807.5|203757.5|203813.9|203723.9|203813.9|203758.8|203795.8|203723.8|12
1733167480000|2024-12-02 19:24:40|203813.2|203723.2|203820.7|203730.7|203820.7|203730.7|203813.2|203723.2|14
1733167490000|2024-12-02 19:24:50|203822.7|203732.7|203808.4|203718.4|203822.7|203732.7|203804.8|203714.8|20
1733167500000|2024-12-02 19:25:00|203808.5|203718.5|203809.2|203719.2|203811.4|203721.4|203808.1|203718.1|9
1733167510000|2024-12-02 19:25:10|203808.7|203718.7|203800|203710|203809.2|203728.4|203775.7|203702.8|17
1733167520000|2024-12-02 19:25:20|203799|203709|203790.2|203700.2|203799|203709|203779.6|203689.6|22
1733167530000|2024-12-02 19:25:30|203782.8|203692.8|203791.7|203701.7|203795|203718.4|203768.4|203691.1|19
1733167540000|2024-12-02 19:25:40|203785.1|203695.1|203784.9|203694.9|203787|203697|203784.9|203694.9|19
1733167550000|2024-12-02 19:25:50|203785|203695|203776.4|203686.4|203785.6|203695.6|203773.4|203683.4|20
1733167560000|2024-12-02 19:26:00|203774.4|203684.4|203777.2|203687.2|203777.8|203687.8|203773.4|203683.4|29
1733167570000|2024-12-02 19:26:10|203777.7|203687.7|203776.9|203686.9|203778|203688|203774.9|203684.9|25
1733167580000|2024-12-02 19:26:20|203781.6|203691.6|203800.6|203710.6|203804.7|203714.7|203773.9|203683.9|16
1733167590000|2024-12-02 19:26:30|203800.7|203710.7|203800.9|203710.9|203801|203711|203800.7|203710.7|3
1733167600000|2024-12-02 19:26:40|203801.1|203711.1|203836.4|203746.4|203836.4|203748.1|203798.1|203711.1|27
1733167610000|2024-12-02 19:26:50|203832.8|203742.8|203837.1|203747.1|203837.2|203747.2|203832.8|203742.8|14
1733167620000|2024-12-02 19:27:00|203836.9|203746.9|203850.1|203760.1|203851.8|203761.8|203836.9|203746.9|10
1733167630000|2024-12-02 19:27:10|203848.7|203758.7|203851.3|203761.3|203851.5|203761.5|203848.6|203758.6|9
1733167640000|2024-12-02 19:27:20|203851.2|203761.2|203853.7|203763.7|203853.8|203763.8|203851.2|203761.2|13
1733167650000|2024-12-02 19:27:30|203853.5|203763.5|203855.2|203765.2|203856.3|203766.3|203853.3|203763.3|11
1733167660000|2024-12-02 19:27:40|203855.1|203765.1|203850.9|203760.9|203855.2|203765.2|203845.7|203755.7|13
1733167670000|2024-12-02 19:27:50|203848.9|203758.9|203853.1|203763.1|203855.2|203765.2|203847.4|203757.4|10
1733167680000|2024-12-02 19:28:00|203848.6|203758.6|203846.8|203756.8|203853.1|203763.1|203845.3|203755.3|16
1733167690000|2024-12-02 19:28:10|203847.4|203757.4|203819.9|203729.9|203847.4|203757.4|203819.9|203729.9|27
1733167700000|2024-12-02 19:28:20|203817.3|203727.3|203813.1|203723.1|203823.8|203733.8|203813.1|203723.1|31
1733167710000|2024-12-02 19:28:30|203810.2|203720.2|203809.9|203719.9|203810.9|203720.9|203808.2|203718.2|12
1733167720000|2024-12-02 19:28:40|203810|203720|203809.5|203719.5|203816.7|203726.7|203809.5|203719.5|12
1733167730000|2024-12-02 19:28:50|203809.3|203719.3|203811.6|203721.6|203812.8|203722.8|203803.8|203713.8|8
1733167740000|2024-12-02 19:29:00|203814.1|203724.1|203795.1|203745.1|203818.2|203745.1|203794.8|203719.4|27
1733167750000|2024-12-02 19:29:10|203791.6|203741.6|203789.8|203739.8|203794.2|203744.2|203789.5|203739.5|13
1733167760000|2024-12-02 19:29:20|203790.2|203740.2|203786.4|203736.4|203790.4|203740.4|203779.6|203729.6|15
1733167770000|2024-12-02 19:29:30|203785.3|203735.3|203783|203733|203789.5|203739.5|203779.6|203729.6|13
1733167780000|2024-12-02 19:29:40|203785.1|203735.1|203794|203744|203797.1|203747.1|203785.1|203735.1|21
1733167790000|2024-12-02 19:29:50|203795.4|203745.4|203794.5|203744.5|203796|203746|203792.3|203742.3|27
1733167800000|2024-12-02 19:30:00|203795.1|203745.1|203793.3|203743.3|203795.1|203745.1|203790.8|203740.8|21
1733167810000|2024-12-02 19:30:10|203791.3|203741.3|203794.9|203744.9|203796|203746|203790.4|203740.4|25
1733167820000|2024-12-02 19:30:20|203791.7|203741.7|203797.2|203747.2|203798.5|203748.5|203791.7|203741.7|22
1733167830000|2024-12-02 19:30:30|203799.4|203749.4|203831|203781|203833.1|203783.1|203791.5|203741.5|26
1733167840000|2024-12-02 19:30:40|203831.1|203781.1|203829.6|203779.6|203831.3|203781.3|203829.6|203779.6|8
1733167850000|2024-12-02 19:30:50|203829.8|203779.8|203829.1|203779.1|203836|203786|203829.1|203779.1|16
1733167860000|2024-12-02 19:31:00|203830.3|203780.3|203831.4|203781.4|203832.5|203782.5|203829.6|203779.6|14
1733167870000|2024-12-02 19:31:10|203830.7|203780.7|203827.4|203777.4|203833.4|203783.4|203826.2|203776.2|11
1733167880000|2024-12-02 19:31:20|203827.5|203777.5|203827|203777|203831.4|203781.4|203827|203777|11
1733167890000|2024-12-02 19:31:30|203827.2|203777.2|203809.4|203759.4|203829.4|203779.4|203808.8|203758.8|23
1733167900000|2024-12-02 19:31:40|203808.5|203758.5|203843.1|203793.1|203847|203797|203805.6|203755.6|28
1733167910000|2024-12-02 19:31:50|203844.2|203794.2|203844.1|203794.1|203845.3|203795.3|203843.6|203793.6|14
1733167920000|2024-12-02 19:32:00|203843.6|203793.6|203829.6|203779.6|203843.7|203793.7|203829.6|203779.6|14
1733167930000|2024-12-02 19:32:10|203830.7|203780.7|203822.7|203772.7|203832.2|203782.2|203821.7|203771.7|25
1733167940000|2024-12-02 19:32:20|203819.4|203769.4|203808.4|203758.4|203819.4|203769.4|203802.5|203752.5|22
1733167950000|2024-12-02 19:32:30|203808.3|203758.3|203823.2|203773.2|203823.6|203773.6|203807.2|203757.2|18
1733167960000|2024-12-02 19:32:40|203823.4|203773.4|203826|203776|203830.1|203780.1|203822.1|203772.1|21
1733167970000|2024-12-02 19:32:50|203828.5|203778.5|203831.2|203781.2|203831.2|203781.2|203822.9|203772.9|21
1733167980000|2024-12-02 19:33:00|203830.6|203780.6|203850.6|203760.6|203850.7|203781.6|203828.6|203760.6|13
1733167990000|2024-12-02 19:33:10|203849.5|203759.5|203849.1|203759.1|203851.4|203761.4|203848.2|203758.2|19
1733168000000|2024-12-02 19:33:20|203848.7|203758.7|203835.8|203745.8|203848.9|203758.9|203814.3|203724.3|31
1733168010000|2024-12-02 19:33:30|203828.5|203738.5|203821.6|203731.6|203836.6|203763.6|203809.6|203729.2|20
1733168020000|2024-12-02 19:33:40|203821.5|203731.5|203817.4|203727.4|203821.5|203731.5|203815.3|203725.3|11
1733168030000|2024-12-02 19:33:50|203818.3|203728.3|203818.9|203728.9|203819|203729|203818.3|203728.3|3
1733168040000|2024-12-02 19:34:00|203817.9|203727.9|203816.3|203726.3|203825.1|203746.8|203796.8|203724.1|12
1733168050000|2024-12-02 19:34:10|203816.5|203726.5|203788.8|203738.8|203816.5|203756.3|203788.8|203726.5|13
1733168060000|2024-12-02 19:34:20|203795.9|203745.9|203824.6|203734.6|203831.5|203754.3|203795.9|203724.7|17
1733168070000|2024-12-02 19:34:30|203821|203731|203824.1|203734.1|203829.7|203739.7|203821|203731|5
1733168080000|2024-12-02 19:34:40|203824.2|203734.2|203821.3|203731.3|203824.2|203734.2|203821.3|203731.3|15
1733168090000|2024-12-02 19:34:50|203821.2|203731.2|203821.3|203731.3|203822.2|203732.2|203820.7|203730.7|4
1733168100000|2024-12-02 19:35:00|203821.9|203731.9|203825.2|203735.2|203829.1|203779.1|203802.3|203731.9|24
1733168110000|2024-12-02 19:35:10|203824.6|203734.6|203824|203734|203826.7|203736.7|203823.1|203733.1|20
1733168120000|2024-12-02 19:35:20|203822.1|203732.1|203827.2|203737.2|203827.6|203737.6|203816.2|203726.2|18
1733168130000|2024-12-02 19:35:30|203827.4|203737.4|203825.7|203775.7|203839.3|203779.6|203825.5|203737.4|18
1733168140000|2024-12-02 19:35:40|203825.6|203775.6|203828.6|203778.6|203829|203779|203825.6|203775.6|18
1733168150000|2024-12-02 19:35:50|203832.1|203782.1|203827.7|203777.7|203835.2|203785.2|203827.4|203777.4|9
1733168160000|2024-12-02 19:36:00|203827.3|203777.3|203829.3|203779.3|203833.3|203783.3|203824.1|203774.1|17
1733168170000|2024-12-02 19:36:10|203829.2|203779.2|203828.4|203778.4|203829.2|203779.2|203826.7|203776.7|5
1733168180000|2024-12-02 19:36:20|203828.3|203778.3|203829.6|203779.6|203829.8|203779.8|203828.2|203778.2|14
1733168190000|2024-12-02 19:36:30|203824|203774|203829.4|203779.4|203833.1|203783.1|203824|203774|12
1733168200000|2024-12-02 19:36:40|203834.8|203784.8|203853.8|203763.8|203853.8|203785.8|203831.5|203759.8|13
1733168210000|2024-12-02 19:36:50|203850.1|203760.1|203850.8|203760.8|203853.8|203763.8|203849.8|203759.8|9
1733168220000|2024-12-02 19:37:00|203853.6|203763.6|203852.6|203762.6|203864|203774|203850.1|203760.1|11
1733168240000|2024-12-02 19:37:20|203852.4|203762.4|203852.4|203762.4|203854.4|203764.4|203852.2|203762.2|7
1733168250000|2024-12-02 19:37:30|203854|203764|203853.8|203763.8|203854.4|203764.4|203852.4|203762.4|5
1733168260000|2024-12-02 19:37:40|203850.5|203760.5|203853|203763|203855.9|203765.9|203850.5|203760.5|4
1733168270000|2024-12-02 19:37:50|203852.5|203762.5|203852.6|203762.6|203852.8|203762.8|203852.3|203762.3|4
1733168280000|2024-12-02 19:38:00|203856.5|203766.5|203852.6|203762.6|203856.5|203766.5|203851|203761|4
1733168290000|2024-12-02 19:38:10|203858.4|203768.4|203832|203782|203858.4|203784.8|203827.8|203768.4|10
1733168300000|2024-12-02 19:38:20|203842.3|203792.3|203917.7|203827.7|203918.5|203846.2|203841.2|203791.2|14
1733168310000|2024-12-02 19:38:30|203919|203829|203882.7|203832.7|203958.7|203868.7|203882.7|203828|19
1733168320000|2024-12-02 19:38:40|203882.6|203832.6|203894.3|203804.3|203894.3|203832.8|203872.4|203791.4|25
1733168330000|2024-12-02 19:38:50|203894|203804|203898.6|203808.6|203913.3|203823.3|203894|203804|20
1733168340000|2024-12-02 19:39:00|203900.9|203810.9|203909.1|203819.1|203913.5|203823.5|203897.6|203807.6|14
1733168350000|2024-12-02 19:39:10|203907.8|203817.8|203915.6|203825.6|203915.6|203825.6|203904.8|203814.8|15
1733168360000|2024-12-02 19:39:20|203914.3|203824.3|203916.3|203826.3|203918.2|203828.2|203911.1|203821.1|11
1733168370000|2024-12-02 19:39:30|203916.2|203826.2|203909.1|203859.1|203916.3|203861.5|203909.1|203822.8|18
1733168380000|2024-12-02 19:39:40|203909.2|203859.2|203914.2|203864.2|203915|203865|203909.2|203859.2|8
1733168390000|2024-12-02 19:39:50|203916|203866|203914.1|203864.1|203916|203866|203914|203864|4
1733168400000|2024-12-02 19:40:00|203913.5|203863.5|203888.9|203838.9|203915.7|203865.7|203883.9|203833.9|15
1733168410000|2024-12-02 19:40:10|203889|203839|203894.6|203844.6|203895|203845|203889|203839|17
1733168420000|2024-12-02 19:40:20|203894.4|203844.4|203901.1|203851.1|203902|203852|203894.4|203844.4|27
1733168430000|2024-12-02 19:40:30|203901.2|203851.2|203897.8|203847.8|203901.3|203851.3|203895.5|203845.5|18
1733168440000|2024-12-02 19:40:40|203894.1|203844.1|203900.4|203850.4|203900.4|203850.4|203891|203841|24
1733168450000|2024-12-02 19:40:50|203900.3|203850.3|203896.5|203846.5|203900.6|203850.6|203895.9|203845.9|16
1733168460000|2024-12-02 19:41:00|203896.6|203846.6|203893.1|203843.1|203899.6|203849.6|203893|203843|9
1733168470000|2024-12-02 19:41:10|203893|203843|203879.8|203829.8|203915.8|203865.8|203878|203828|23
1733168480000|2024-12-02 19:41:20|203879.6|203829.6|203879.6|203829.6|203879.8|203829.8|203879|203829|8
1733168490000|2024-12-02 19:41:30|203879.4|203829.4|203878.9|203828.9|203879.4|203829.4|203878.5|203828.5|4
1733168500000|2024-12-02 19:41:40|203878.7|203828.7|203902.5|203812.5|203902.5|203830.2|203878.7|203810.9|7
1733168510000|2024-12-02 19:41:50|203903.2|203813.2|203903.2|203813.2|203903.2|203813.2|203902|203812|5
1733168520000|2024-12-02 19:42:00|203899.6|203809.6|203898.1|203808.1|203902.7|203812.7|203895.1|203805.1|12
1733168530000|2024-12-02 19:42:10|203906.6|203816.6|203954.4|203864.4|203962.6|203872.6|203906.6|203816.6|10
1733168540000|2024-12-02 19:42:20|203950.4|203860.4|203942.1|203852.1|203950.4|203860.4|203941.7|203851.7|16
1733168550000|2024-12-02 19:42:30|203944.7|203854.7|203948.8|203858.8|203948.8|203858.8|203942.8|203852.8|7
1733168560000|2024-12-02 19:42:40|203946.6|203856.6|203949.7|203859.7|203950.4|203860.4|203945.5|203855.5|5
1733168570000|2024-12-02 19:42:50|203949.9|203859.9|203939.9|203849.9|203949.9|203859.9|203939.3|203849.3|5
1733168580000|2024-12-02 19:43:00|203939.4|203849.4|203939.2|203849.2|203941.2|203851.2|203939.2|203849.2|4
1733168590000|2024-12-02 19:43:10|203940.6|203850.6|203923.7|203833.7|203946.8|203856.8|203923.7|203833.7|11
1733168600000|2024-12-02 19:43:20|203924.9|203834.9|203872.1|203822.1|203929.6|203847.8|203871.5|203811|16
1733168610000|2024-12-02 19:43:30|203873.2|203823.2|203862.7|203812.7|203874.1|203824.1|203861|203811|9
1733168620000|2024-12-02 19:43:40|203859.3|203809.3|203860.4|203810.4|203881.3|203814.3|203848.6|203791.3|13
1733168630000|2024-12-02 19:43:50|203861.5|203811.5|203882.9|203792.9|203886.7|203811.5|203855.6|203791.4|12
1733168650000|2024-12-02 19:44:10|203881.7|203791.7|203887.9|203797.9|203888.1|203798.1|203880.9|203790.9|9
1733168660000|2024-12-02 19:44:20|203886.8|203796.8|203883.3|203793.3|203888.1|203798.1|203881.9|203791.9|12
1733168670000|2024-12-02 19:44:30|203882.2|203792.2|203884.9|203794.9|203885.1|203795.1|203880.7|203790.7|16
1733168680000|2024-12-02 19:44:40|203885.9|203795.9|203882.6|203792.6|203885.9|203795.9|203878.6|203788.6|14
1733168690000|2024-12-02 19:44:50|203884.1|203794.1|203884.1|203794.1|203884.1|203794.1|203884.1|203794.1|1
1733168700000|2024-12-02 19:45:00|203882.8|203792.8|203875.8|203785.8|203884.1|203794.1|203875.8|203785.8|3
1733168710000|2024-12-02 19:45:10|203873.9|203783.9|203849.5|203799.5|203879.9|203801.7|203845.6|203781.2|15
1733168720000|2024-12-02 19:45:20|203848.1|203798.1|203847.2|203797.2|203850.4|203800.4|203844.9|203794.9|14
1733168730000|2024-12-02 19:45:30|203848.8|203798.8|203851.4|203801.4|203875.6|203804.7|203848.6|203785.6|11
1733168740000|2024-12-02 19:45:40|203849.9|203799.9|203789|203739|203853.5|203799.9|203789|203726|22
1733168750000|2024-12-02 19:45:50|203820.8|203730.8|203835.3|203745.3|203844.6|203765.5|203815.5|203730.8|22
1733168760000|2024-12-02 19:46:00|203845.2|203755.2|203845.8|203755.8|203852.3|203772.1|203822.1|203744.2|20
1733168770000|2024-12-02 19:46:10|203846.5|203756.5|203853.4|203763.4|203853.4|203763.4|203837.6|203747.6|10
1733168780000|2024-12-02 19:46:20|203852.3|203762.3|203847.8|203757.8|203854.9|203764.9|203844.2|203754.2|16
1733168790000|2024-12-02 19:46:30|203846.7|203756.7|203845.1|203755.1|203848.8|203758.8|203835.4|203745.4|8
1733168800000|2024-12-02 19:46:40|203844.3|203754.3|203809.9|203759.9|203847.4|203763.3|203807.4|203748.3|16
1733168810000|2024-12-02 19:46:50|203811.6|203761.6|203843.6|203753.6|203843.8|203762.1|203806.8|203742.1|13
1733168820000|2024-12-02 19:47:00|203835.7|203745.7|203843.1|203753.1|203843.1|203753.1|203833|203743|6
1733168830000|2024-12-02 19:47:10|203845.7|203755.7|203840.6|203750.6|203845.7|203755.7|203834.2|203744.2|14
1733168840000|2024-12-02 19:47:20|203834.3|203744.3|203837.3|203747.3|203843.1|203753.1|203834.3|203744.3|7
1733168850000|2024-12-02 19:47:30|203840.3|203750.3|203842.3|203752.3|203842.3|203752.3|203833.3|203743.3|10
1733168860000|2024-12-02 19:47:40|203840.1|203750.1|203836.7|203746.7|203843.6|203753.6|203835|203745|11
1733168870000|2024-12-02 19:47:50|203839.5|203749.5|203843.6|203753.6|203843.7|203753.7|203836.7|203746.7|16
1733168880000|2024-12-02 19:48:00|203839.5|203749.5|203839.5|203749.5|203839.5|203749.5|203839.5|203749.5|1
1733168890000|2024-12-02 19:48:10|203843.7|203753.7|203846.7|203756.7|203847.3|203757.3|203839.5|203749.5|13
1733168900000|2024-12-02 19:48:20|203846.4|203756.4|203848.6|203758.6|203857.3|203767.3|203835.7|203745.7|18
1733168910000|2024-12-02 19:48:30|203847.3|203757.3|203845|203755|203847.3|203757.3|203844.3|203754.3|12
1733168920000|2024-12-02 19:48:40|203844.9|203754.9|203842.2|203752.2|203850.4|203760.4|203836.1|203746.1|19
1733168930000|2024-12-02 19:48:50|203851.8|203761.8|203851|203761|203853.2|203763.2|203839.9|203749.9|13
1733168940000|2024-12-02 19:49:00|203849.1|203759.1|203843.3|203753.3|203851.9|203761.9|203839.9|203749.9|10
1733168950000|2024-12-02 19:49:10|203848.4|203758.4|203840.9|203750.9|203853.5|203763.5|203840.1|203750.1|13
1733168960000|2024-12-02 19:49:20|203843.8|203753.8|203847.2|203757.2|203847.2|203757.2|203840.9|203750.9|6
1733168970000|2024-12-02 19:49:30|203840.5|203750.5|203850.6|203760.6|203853.5|203763.5|203840.5|203750.5|17
1733168980000|2024-12-02 19:49:40|203850.5|203760.5|203764.2|203714.2|203853.6|203763.6|203760.9|203710.9|30
1733168990000|2024-12-02 19:49:50|203784.6|203694.6|203800.2|203710.2|203803.6|203713.6|203784.6|203694.6|21
1733169000000|2024-12-02 19:50:00|203800.3|203710.3|203800.7|203710.7|203800.9|203710.9|203800.2|203710.2|18
1733169010000|2024-12-02 19:50:10|203800.5|203710.5|203780.2|203730.2|203800.5|203730.2|203774.8|203708.7|10
1733169020000|2024-12-02 19:50:20|203779.7|203729.7|203782.3|203732.3|203782.3|203732.3|203777|203727|15
1733169030000|2024-12-02 19:50:30|203782|203732|203785.1|203735.1|203786.8|203736.8|203780.6|203730.6|14
1733169040000|2024-12-02 19:50:40|203784.9|203734.9|203788.6|203738.6|203792.5|203742.5|203784.8|203734.8|21
1733169050000|2024-12-02 19:50:50|203790.6|203740.6|203786.9|203736.9|203790.6|203740.6|203786.9|203736.9|20
1733169060000|2024-12-02 19:51:00|203787|203737|203782.8|203732.8|203788.1|203738.1|203781.2|203731.2|16
1733169070000|2024-12-02 19:51:10|203782.6|203732.6|203792.5|203742.5|203796|203746|203782.6|203732.6|19
1733169080000|2024-12-02 19:51:20|203801.3|203751.3|203860.2|203810.2|203874|203824|203801.3|203751.3|26
1733169090000|2024-12-02 19:51:30|203873.7|203823.7|203871.5|203821.5|203874|203824|203870|203820|14
1733169100000|2024-12-02 19:51:40|203874.2|203824.2|203879.7|203829.7|203886|203836|203870.9|203820.9|18
1733169110000|2024-12-02 19:51:50|203879.2|203829.2|203875.9|203825.9|203880.4|203830.4|203875|203825|7
1733169120000|2024-12-02 19:52:00|203877|203827|203876.3|203826.3|203877|203827|203876|203826|3
1733169140000|2024-12-02 19:52:20|203879.2|203829.2|203872.3|203822.3|203879.2|203829.2|203872|203822|7
1733169150000|2024-12-02 19:52:30|203872.5|203822.5|203872.9|203822.9|203872.9|203822.9|203871.5|203821.5|13
1733169160000|2024-12-02 19:52:40|203872.1|203822.1|203872.1|203822.1|203872.1|203822.1|203871.6|203821.6|3
1733169170000|2024-12-02 19:52:50|203873.3|203823.3|203870.7|203820.7|203873.3|203823.3|203869.8|203819.8|20
1733169180000|2024-12-02 19:53:00|203870.5|203820.5|203870.9|203820.9|203870.9|203820.9|203870.1|203820.1|10
1733169190000|2024-12-02 19:53:10|203870.7|203820.7|203890.9|203800.9|203890.9|203822.1|203869.7|203800.3|22
1733169200000|2024-12-02 19:53:20|203890.3|203800.3|203891.3|203801.3|203891.3|203801.3|203890.3|203800.3|7
1733169210000|2024-12-02 19:53:30|203890.5|203800.5|203893.3|203803.3|203893.3|203803.3|203890.5|203800.5|15
1733169220000|2024-12-02 19:53:40|203893.1|203803.1|203892.7|203802.7|203893.3|203803.3|203891.9|203801.9|7
1733169230000|2024-12-02 19:53:50|203892.5|203802.5|203891|203801|203892.9|203802.9|203890.4|203800.4|7
1733169240000|2024-12-02 19:54:00|203890.8|203800.8|203891.2|203801.2|203891.4|203801.4|203890.8|203800.8|8
1733169250000|2024-12-02 19:54:10|203890.8|203800.8|203890.8|203800.8|203891|203801|203890.4|203800.4|13
1733169260000|2024-12-02 19:54:20|203891|203801|203872.5|203822.5|203891|203822.5|203871.5|203800.8|4
1733169270000|2024-12-02 19:54:30|203871.3|203821.3|203870|203820|203871.3|203821.3|203870|203820|7
1733169280000|2024-12-02 19:54:40|203870.5|203820.5|203889.2|203799.2|203890.2|203820.5|203870.5|203797.2|4
1733169290000|2024-12-02 19:54:50|203889.6|203799.6|203890|203800|203890.4|203800.4|203887.8|203797.8|8
1733169300000|2024-12-02 19:55:00|203888|203798|203890.4|203800.4|203891|203801|203888|203798|6
1733169310000|2024-12-02 19:55:10|203890|203800|203868.3|203818.3|203890|203818.3|203868.3|203800|2
1733169320000|2024-12-02 19:55:20|203870.3|203820.3|203870.5|203820.5|203870.5|203820.5|203868.3|203818.3|4
1733169330000|2024-12-02 19:55:30|203868.5|203818.5|203891.1|203801.1|203891.1|203818.5|203867.8|203793.7|8
1733169340000|2024-12-02 19:55:40|203890.9|203800.9|203891.3|203801.3|203891.5|203801.5|203890.5|203800.5|6
1733169350000|2024-12-02 19:55:50|203891.5|203801.5|203890.9|203800.9|203891.5|203801.5|203890.1|203800.1|4
1733169360000|2024-12-02 19:56:00|203891.5|203801.5|203890|203800|203891.5|203801.5|203888.9|203798.9|14
1733169370000|2024-12-02 19:56:10|203890.5|203800.5|203890.8|203800.8|203891.3|203801.3|203889.8|203799.8|8
1733169380000|2024-12-02 19:56:20|203894.2|203804.2|203927|203837|203948.6|203858.6|203882.5|203804.2|19
1733169390000|2024-12-02 19:56:30|203928.6|203838.6|203928.3|203838.3|203928.6|203838.6|203927.7|203837.7|5
1733169400000|2024-12-02 19:56:40|203926.9|203836.9|203929.4|203839.4|203933.9|203843.9|203926.2|203836.2|7
1733169410000|2024-12-02 19:56:50|203929.9|203839.9|203927.5|203837.5|203929.9|203839.9|203927.5|203837.5|5
1733169420000|2024-12-02 19:57:00|203928.9|203838.9|203925.5|203835.5|203929.5|203839.5|203925.5|203835.5|7
1733169430000|2024-12-02 19:57:10|203924.1|203834.1|203959.6|203909.6|203961.6|203911.6|203909.6|203834.1|15
1733169440000|2024-12-02 19:57:20|203960.9|203910.9|203958|203908|203961.8|203911.8|203951.9|203901.9|30
1733169450000|2024-12-02 19:57:30|203958.3|203908.3|203958.8|203908.8|203960.7|203910.7|203954.3|203904.3|27
1733169460000|2024-12-02 19:57:40|203958.9|203908.9|203973.6|203883.6|203977.3|203909|203955.6|203882.6|16
1733169470000|2024-12-02 19:57:50|203973.9|203883.9|203948.1|203858.1|203974.9|203884.9|203947.1|203857.1|16
1733169480000|2024-12-02 19:58:00|203959.2|203869.2|203979.6|203889.6|203979.6|203889.6|203957.7|203867.7|33
1733169490000|2024-12-02 19:58:10|203978.6|203888.6|203976.9|203886.9|203980.2|203890.2|203973.2|203883.2|29
1733169500000|2024-12-02 19:58:20|203981.1|203891.1|203945.6|203895.6|203981.1|203912.2|203945.6|203886.5|35
1733169510000|2024-12-02 19:58:30|203950.5|203900.5|203958.4|203908.4|203966.8|203916.8|203950.5|203900.5|30
1733169520000|2024-12-02 19:58:40|203953.1|203903.1|203964.1|203914.1|203964.1|203914.1|203953.1|203903.1|27
1733169530000|2024-12-02 19:58:50|203988.1|203938.1|203984.2|203934.2|203996.1|203946.1|203984.2|203934.2|22
1733169540000|2024-12-02 19:59:00|203982.3|203932.3|203979.9|203929.9|203995.3|203945.3|203972.3|203922.3|34
1733169550000|2024-12-02 19:59:10|203980.6|203930.6|203977.5|203927.5|204013.9|203943.3|203977.5|203913.6|21
1733169560000|2024-12-02 19:59:20|204005.8|203915.8|203986.5|203896.5|204006.2|203916.2|203986.1|203896.1|25
1733169570000|2024-12-02 19:59:30|203988.1|203898.1|203983.5|203893.5|203988.1|203898.1|203982.2|203892.2|25
1733169580000|2024-12-02 19:59:40|203983.2|203893.2|203990.7|203940.7|203994.9|203944.9|203953.5|203878.3|20
1733169590000|2024-12-02 19:59:50|203989.2|203939.2|203980.5|203930.5|203990.7|203940.7|203973.5|203923.5|27
1733169600000|2024-12-02 20:00:00|203989.8|203939.8|203987.6|203937.6|204002.3|203942.3|203964.9|203904.5|28
1733169610000|2024-12-02 20:00:10|203988.5|203938.5|203963.3|203913.3|203998.9|203948.9|203963|203913|20
1733169620000|2024-12-02 20:00:20|203962.1|203912.1|203967.6|203917.6|203970.6|203920.6|203961.7|203911.7|9
1733169630000|2024-12-02 20:00:30|203968.7|203918.7|203941.8|203891.8|203981.8|203918.7|203941.8|203891.8|10
1733169640000|2024-12-02 20:00:40|203943.9|203893.9|203947.1|203897.1|203949.9|203899.9|203942.1|203892.1|6
1733169650000|2024-12-02 20:00:50|203946.2|203896.2|203948.9|203898.9|203950.1|203900.1|203946.2|203896.2|16
1733169660000|2024-12-02 20:01:00|203949|203899|203947|203897|203949|203899|203946.3|203896.3|6
1733169670000|2024-12-02 20:01:10|203946.6|203896.6|203946.4|203896.4|203946.6|203896.6|203946.2|203896.2|4
1733169680000|2024-12-02 20:01:20|203946.6|203896.6|203946.6|203896.6|203948.2|203898.2|203946.4|203896.4|5
1733169690000|2024-12-02 20:01:30|203945.4|203895.4|203946.9|203896.9|203965.7|203903.9|203945.4|203864.4|15
1733169700000|2024-12-02 20:01:40|203950.7|203900.7|203952|203902|203952|203902|203947.1|203897.1|13
1733169710000|2024-12-02 20:01:50|203950.4|203900.4|203949.4|203899.4|203951.9|203901.9|203947.9|203897.9|16
1733169720000|2024-12-02 20:02:00|203951.6|203901.6|203940.5|203890.5|203951.6|203901.6|203938.3|203888.3|6
1733169730000|2024-12-02 20:02:10|203941.7|203891.7|203940.6|203890.6|203941.7|203891.7|203940.3|203890.3|5
1733169740000|2024-12-02 20:02:20|203941.8|203891.8|203944.2|203894.2|203945.2|203895.2|203940.6|203890.6|7
1733169750000|2024-12-02 20:02:30|203946.2|203896.2|203944.5|203894.5|203946.2|203896.2|203944.2|203894.2|11
1733169760000|2024-12-02 20:02:40|203943.9|203893.9|203944.3|203894.3|203944.5|203894.5|203943.9|203893.9|3
1733169770000|2024-12-02 20:02:50|203943.7|203893.7|203913.5|203863.5|203946|203896|203912|203862|16
1733169780000|2024-12-02 20:03:00|203912.3|203862.3|203912.9|203862.9|203916.1|203866.1|203912.1|203862.1|18
1733169790000|2024-12-02 20:03:10|203913.1|203863.1|203914.1|203864.1|203914.2|203864.2|203912.7|203862.7|15
1733169800000|2024-12-02 20:03:20|203914.2|203864.2|203912.2|203862.2|203914.2|203864.2|203907.1|203857.1|21
1733169810000|2024-12-02 20:03:30|203910.5|203860.5|203908|203858|203910.5|203860.5|203905.9|203855.9|15
1733169820000|2024-12-02 20:03:40|203905.7|203855.7|203905|203855|203910.1|203860.1|203903.8|203853.8|15
1733169830000|2024-12-02 20:03:50|203907.2|203857.2|203910.3|203860.3|203910.3|203860.3|203904.4|203854.4|14
1733169840000|2024-12-02 20:04:00|203910.5|203860.5|203909|203859|203940.7|203890.7|203909|203859|25
1733169850000|2024-12-02 20:04:10|203908.7|203858.7|203890.6|203840.6|203908.7|203858.7|203889.4|203839.4|28
1733169860000|2024-12-02 20:04:20|203873.4|203823.4|203877.2|203827.2|203885.5|203835.5|203869.9|203819.9|20
1733169870000|2024-12-02 20:04:30|203877.3|203827.3|203946.8|203896.8|203947.4|203897.4|203877.3|203827.3|20
1733169880000|2024-12-02 20:04:40|203945.3|203895.3|203925.7|203875.7|203947.7|203897.7|203925.5|203875.5|13
1733169890000|2024-12-02 20:04:50|203926|203876|203932.2|203882.2|203941.4|203891.4|203919.8|203869.8|15
1733169900000|2024-12-02 20:05:00|203930.2|203880.2|203930|203880|203935.5|203885.5|203930|203880|6
1733169910000|2024-12-02 20:05:10|203929.2|203879.2|203929.5|203879.5|203933.5|203883.5|203925.8|203875.8|12
1733169920000|2024-12-02 20:05:20|203934.9|203884.9|203956.2|203906.2|203994.3|203944.3|203934.9|203884.9|27
1733169930000|2024-12-02 20:05:30|203955.9|203905.9|203950.2|203900.2|203955.9|203905.9|203948.3|203898.3|16
1733169940000|2024-12-02 20:05:40|203950|203900|203951.2|203901.2|203951.2|203901.2|203948.7|203898.7|14
1733169950000|2024-12-02 20:05:50|203952.2|203902.2|203992.2|203942.2|203992.2|203942.2|203952.2|203902.2|5
1733169960000|2024-12-02 20:06:00|203993.4|203943.4|203994.4|203944.4|203994.4|203944.4|203993.4|203943.4|3
1733169970000|2024-12-02 20:06:10|203993.6|203943.6|203997.4|203947.4|203997.4|203947.4|203993.6|203943.6|3
1733169980000|2024-12-02 20:06:20|203996|203946|203997.9|203947.9|203999.4|203949.4|203996|203946|5
1733169990000|2024-12-02 20:06:30|204000.3|203950.3|203998.9|203948.9|204000.8|203950.8|203998.9|203948.9|8
1733170000000|2024-12-02 20:06:40|203998.2|203948.2|203998|203948|203998.5|203948.5|203996.8|203946.8|8
1733170010000|2024-12-02 20:06:50|203998.5|203948.5|203997|203947|203998.5|203948.5|203995.9|203945.9|7
1733170020000|2024-12-02 20:07:00|203999.1|203949.1|203995.6|203945.6|203999.1|203949.1|203994.4|203944.4|6
1733170030000|2024-12-02 20:07:10|203998.3|203948.3|203997|203947|203998.3|203948.3|203996.3|203946.3|5
1733170040000|2024-12-02 20:07:20|203997.9|203947.9|203999.5|203949.5|204001.3|203951.3|203997.9|203947.9|10
1733170050000|2024-12-02 20:07:30|204000.1|203950.1|203956.3|203906.3|204001.3|203951.3|203956|203906|14
1733170060000|2024-12-02 20:07:40|203957.7|203907.7|203935.4|203885.4|203966.3|203916.3|203935|203885|31
1733170070000|2024-12-02 20:07:50|203936.4|203886.4|203934.2|203884.2|203944.8|203894.8|203934.2|203884.2|24
1733170080000|2024-12-02 20:08:00|203934.8|203884.8|203936.1|203886.1|203941.4|203891.4|203912.4|203862.4|25
1733170090000|2024-12-02 20:08:10|203938.4|203888.4|203951.9|203901.9|203964.7|203914.7|203938.4|203888.4|11
1733170100000|2024-12-02 20:08:20|203955.2|203905.2|203997.3|203947.3|204005.4|203955.4|203951.4|203901.4|13
1733170110000|2024-12-02 20:08:30|203997.4|203947.4|203989.1|203939.1|203998.1|203948.1|203976.2|203926.2|7
1733170120000|2024-12-02 20:08:40|203992.3|203942.3|204009.8|203959.8|204022|203972|203992.3|203942.3|16
1733170130000|2024-12-02 20:08:50|204011.2|203961.2|204003.1|203953.1|204011.2|203961.2|204002.7|203952.7|11
1733170140000|2024-12-02 20:09:00|204002.9|203952.9|204007.4|203957.4|204011.3|203961.3|204002.9|203952.9|5
1733170150000|2024-12-02 20:09:10|204008.5|203958.5|204003.3|203953.3|204008.5|203958.5|203999.2|203949.2|10
1733170160000|2024-12-02 20:09:20|204003.9|203953.9|204024.1|203934.1|204024.5|203954.4|204002.6|203934.1|16
1733170170000|2024-12-02 20:09:30|204015.7|203925.7|204030.5|203980.5|204031.3|203981.3|204000.7|203925.7|19
1733170180000|2024-12-02 20:09:40|204030.1|203980.1|204032.4|203982.4|204035.3|203985.3|204029.3|203979.3|23
1733170190000|2024-12-02 20:09:50|204032.5|203982.5|204033.4|203983.4|204033.4|203983.4|204032.5|203982.5|8
1733170200000|2024-12-02 20:10:00|204033.6|203983.6|204039|203989|204039.2|203989.2|204032.6|203982.6|16
1733170210000|2024-12-02 20:10:10|204037.5|203987.5|204043.3|203993.3|204054.3|204004.3|204037.5|203987.5|19
1733170220000|2024-12-02 20:10:20|204043.1|203993.1|204043.1|203993.1|204043.3|203993.3|204042.5|203992.5|4
1733170230000|2024-12-02 20:10:30|204042.5|203992.5|204042.7|203992.7|204043.5|203993.5|204042.5|203992.5|10
1733170240000|2024-12-02 20:10:40|204043.3|203993.3|204045.8|203995.8|204052.4|204002.4|204043.3|203993.3|11
1733170250000|2024-12-02 20:10:50|204047.1|203997.1|203974.1|203924.1|204047.1|203997.1|203968.3|203918.3|19
1733170260000|2024-12-02 20:11:00|203995.1|203905.1|204011.5|203921.5|204011.8|203921.8|203994.2|203904.2|26
1733170270000|2024-12-02 20:11:10|204011.4|203921.4|204020.8|203930.8|204023.5|203933.5|204011|203921|28
1733170280000|2024-12-02 20:11:20|204020|203930|204023.1|203933.1|204024.7|203934.7|204016.9|203926.9|16
1733170290000|2024-12-02 20:11:30|204023.5|203933.5|204014.9|203924.9|204023.5|203933.5|204014.9|203924.9|20
1733170300000|2024-12-02 20:11:40|204015|203925|204017.1|203927.1|204025.3|203935.3|204015|203925|20
1733170310000|2024-12-02 20:11:50|204020.7|203930.7|204020.3|203930.3|204023.6|203933.6|204018.4|203928.4|13
1733170320000|2024-12-02 20:12:00|204019.4|203929.4|204015|203925|204023|203933|204011|203921|20
1733170330000|2024-12-02 20:12:10|204017.5|203927.5|204015|203925|204017.5|203927.5|204014.9|203924.9|10
1733170340000|2024-12-02 20:12:20|204014.8|203924.8|203997.5|203947.5|204017.8|203948.8|203992.9|203922|13
1733170350000|2024-12-02 20:12:30|203999.3|203949.3|203995.6|203945.6|203999.3|203949.3|203993.8|203943.8|6
1733170360000|2024-12-02 20:12:40|203997.4|203947.4|203998.8|203948.8|204000|203950|203995.5|203945.5|9
1733170370000|2024-12-02 20:12:50|204000.4|203950.4|203985.3|203935.3|204000.6|203950.6|203985|203935|15
1733170380000|2024-12-02 20:13:00|203986.8|203936.8|203990.7|203940.7|203992.3|203942.3|203986.8|203936.8|10
1733170390000|2024-12-02 20:13:10|203994.3|203944.3|203994.5|203944.5|203996.4|203946.4|203992.2|203942.2|13
1733170400000|2024-12-02 20:13:20|203994.4|203944.4|204000.1|203950.1|204001.8|203951.8|203993.5|203943.5|22
1733170410000|2024-12-02 20:13:30|204001.2|203951.2|203963.8|203913.8|204004.3|203954.3|203956.8|203906.8|23
1733170420000|2024-12-02 20:13:40|203964.1|203914.1|203962.3|203872.3|203988.3|203914.1|203957.4|203867.4|16
1733170430000|2024-12-02 20:13:50|203963.6|203873.6|203960.5|203870.5|203968.2|203878.2|203959.7|203869.7|11
1733170440000|2024-12-02 20:14:00|203960.8|203870.8|203949.7|203859.7|203960.8|203870.8|203947.8|203857.8|10
1733170450000|2024-12-02 20:14:10|203949.8|203859.8|203959.3|203869.3|203962.6|203872.6|203949.4|203859.4|13
1733170460000|2024-12-02 20:14:20|203962.3|203872.3|203962.9|203872.9|203997.6|203907.6|203939.6|203870.1|29
1733170470000|2024-12-02 20:14:30|203963.4|203873.4|203963.5|203873.5|203969.9|203879.9|203960.4|203870.4|19
1733170480000|2024-12-02 20:14:40|203963.9|203873.9|203964.1|203874.1|203965.7|203875.7|203963.9|203873.9|8
1733170490000|2024-12-02 20:14:50|203965.4|203875.4|203966.7|203876.7|203975.3|203885.3|203965.4|203875.4|7
1733170500000|2024-12-02 20:15:00|203966.5|203876.5|203902.1|203812.1|203982.1|203892.1|203851.7|203767.2|40
1733170510000|2024-12-02 20:15:10|203897|203807|203876.1|203786.1|203920.2|203830.2|203840.8|203750.8|37
1733170520000|2024-12-02 20:15:20|203874.3|203784.3|203833.1|203743.1|203878.3|203788.3|203814.8|203724.8|26
1733170530000|2024-12-02 20:15:30|203833.5|203743.5|203810.3|203720.3|203868.5|203778.5|203809.6|203719.6|29
1733170540000|2024-12-02 20:15:40|203809.4|203719.4|203749.1|203659.1|203809.4|203719.4|203744.5|203654.5|29
1733170550000|2024-12-02 20:15:50|203747.6|203657.6|203762.9|203672.9|203765.2|203675.2|203728.7|203638.7|32
1733170560000|2024-12-02 20:16:00|203764.7|203674.7|203763.4|203673.4|203768.8|203678.8|203761.7|203671.7|20
1733170570000|2024-12-02 20:16:10|203761.8|203671.8|203850.3|203760.3|203850.3|203760.3|203742.5|203661.8|24
1733170580000|2024-12-02 20:16:20|203856.5|203766.5|203849|203759|203862.9|203772.9|203831.3|203741.3|36
1733170590000|2024-12-02 20:16:30|203849.1|203759.1|203849.9|203759.9|203854.9|203764.9|203824.1|203734.1|36
1733170600000|2024-12-02 20:16:40|203849.8|203759.8|203854|203764|203854|203764|203845.5|203755.5|28
1733170610000|2024-12-02 20:16:50|203852.2|203762.2|203856.3|203766.3|203856.7|203766.7|203851.1|203761.1|26
1733170620000|2024-12-02 20:17:00|203855.7|203765.7|203857.7|203767.7|203857.8|203767.8|203853.2|203763.2|17
1733170630000|2024-12-02 20:17:10|203857.8|203767.8|203923.5|203833.5|203946.4|203856.4|203857.8|203767.8|29
1733170640000|2024-12-02 20:17:20|203923.6|203833.6|203914|203824|203941.2|203851.2|203910.4|203820.4|25
1733170650000|2024-12-02 20:17:30|203913.8|203823.8|203871.3|203781.3|203917.9|203827.9|203871.3|203781.3|15
1733170660000|2024-12-02 20:17:40|203871.5|203781.5|203845.3|203755.3|203871.5|203781.5|203833.1|203743.1|24
1733170670000|2024-12-02 20:17:50|203845.6|203755.6|203861.1|203771.1|203861.1|203771.1|203845.6|203755.6|13
1733170680000|2024-12-02 20:18:00|203860.2|203770.2|203802.4|203712.4|203860.2|203770.2|203800.9|203710.9|17
1733170690000|2024-12-02 20:18:10|203800.5|203710.5|203875.4|203785.4|203879.6|203789.6|203782.1|203692.1|23
1733170700000|2024-12-02 20:18:20|203874.4|203784.4|203857.3|203767.3|203874.4|203784.4|203849.5|203759.5|24
1733170710000|2024-12-02 20:18:30|203860.3|203770.3|203839.4|203749.4|203860.3|203770.3|203822.9|203732.9|22
1733170720000|2024-12-02 20:18:40|203846.1|203756.1|203829.4|203739.4|203846.1|203756.1|203816.5|203726.5|24
1733170730000|2024-12-02 20:18:50|203829.8|203739.8|203824.2|203734.2|203829.8|203739.8|203817.6|203727.6|29
1733170740000|2024-12-02 20:19:00|203824.6|203734.6|203823.7|203733.7|203827.2|203737.2|203823.6|203733.6|26
1733170750000|2024-12-02 20:19:10|203823.8|203733.8|203825.7|203735.7|203826|203736|203818.3|203728.3|28
1733170760000|2024-12-02 20:19:20|203825.5|203735.5|203827.3|203737.3|203841.6|203751.6|203822.7|203732.7|25
1733170770000|2024-12-02 20:19:30|203826.4|203736.4|203843|203753|203855|203765|203825.3|203735.3|17
1733170780000|2024-12-02 20:19:40|203845.1|203755.1|203844|203754|203845.1|203755.1|203842.1|203752.1|10
1733170790000|2024-12-02 20:19:50|203845.8|203755.8|203858.3|203768.3|203858.9|203768.9|203845.8|203755.8|17
1733170800000|2024-12-02 20:20:00|203853.4|203763.4|203856.7|203766.7|203859.5|203769.5|203852.7|203762.7|15
1733170810000|2024-12-02 20:20:10|203856.9|203766.9|203856.4|203766.4|203857.8|203767.8|203846.5|203756.5|24
1733170820000|2024-12-02 20:20:20|203856.5|203766.5|203857.6|203767.6|203857.9|203767.9|203855|203765|10
1733170830000|2024-12-02 20:20:30|203852.2|203762.2|203851.3|203761.3|203858.7|203768.7|203846.6|203756.6|24
1733170840000|2024-12-02 20:20:40|203851.1|203761.1|203853.3|203763.3|203856.2|203766.2|203850.8|203760.8|9
1733170850000|2024-12-02 20:20:50|203852.9|203762.9|203858.7|203768.7|203858.7|203768.7|203852.8|203762.8|24
1733170860000|2024-12-02 20:21:00|203859|203769|203858.7|203768.7|203859|203769|203857|203767|22
1733170870000|2024-12-02 20:21:10|203858.9|203768.9|203858.7|203768.7|203859.4|203769.4|203858.6|203768.6|17
1733170880000|2024-12-02 20:21:20|203857.2|203767.2|203856.7|203766.7|203862|203772|203854.4|203764.4|26
1733170890000|2024-12-02 20:21:30|203863.9|203773.9|203870.5|203780.5|203872.4|203782.4|203863.2|203773.2|22
1733170900000|2024-12-02 20:21:40|203870.6|203780.6|203860.1|203770.1|203872.1|203782.1|203855.6|203765.6|15
1733170910000|2024-12-02 20:21:50|203859.1|203769.1|203851.6|203761.6|203859.2|203769.2|203847.9|203757.9|19
1733170920000|2024-12-02 20:22:00|203851.5|203761.5|203858|203768|203858.2|203768.2|203844.2|203754.2|22
1733170930000|2024-12-02 20:22:10|203857.6|203767.6|203843.6|203753.6|203857.8|203767.8|203837.5|203747.5|30
1733170940000|2024-12-02 20:22:20|203845.1|203755.1|203783.2|203693.2|203845.8|203755.8|203777.9|203687.9|26
1733170950000|2024-12-02 20:22:30|203783|203693|203793.2|203703.2|203810.8|203720.8|203783|203693|31
1733170960000|2024-12-02 20:22:40|203797.6|203707.6|203839.2|203749.2|203851.1|203761.1|203797.6|203707.6|32
1733170970000|2024-12-02 20:22:50|203841.7|203751.7|203855.7|203765.7|203858.1|203768.1|203841.7|203751.7|28
1733170980000|2024-12-02 20:23:00|203856.9|203766.9|203879.1|203789.1|203882.9|203792.9|203853.3|203763.3|29
1733170990000|2024-12-02 20:23:10|203877.8|203787.8|203882.1|203792.1|203884.8|203794.8|203870.7|203780.7|26
1733171000000|2024-12-02 20:23:20|203882.6|203792.6|203885.3|203795.3|203889.7|203799.7|203878.9|203788.9|21
1733171010000|2024-12-02 20:23:30|203887.1|203797.1|203859.6|203769.6|203887.1|203797.1|203857.1|203767.1|27
1733171020000|2024-12-02 20:23:40|203859|203769|203842.3|203792.3|203861.6|203793.5|203833.5|203768.9|22
1733171030000|2024-12-02 20:23:50|203842.4|203792.4|203829.3|203779.3|203842.4|203792.4|203825.4|203775.4|21
1733171040000|2024-12-02 20:24:00|203831.1|203781.1|203835|203785|203836|203786|203823.8|203773.8|27
1733171050000|2024-12-02 20:24:10|203839|203789|203838.7|203788.7|203839.4|203789.4|203823.7|203773.7|27
1733171060000|2024-12-02 20:24:20|203838.8|203788.8|203824.6|203774.6|203840.1|203790.1|203824.6|203774.6|27
1733171070000|2024-12-02 20:24:30|203830.5|203780.5|203861.3|203811.3|203861.3|203811.3|203829.5|203779.5|9
1733171080000|2024-12-02 20:24:40|203870.4|203820.4|203881.1|203791.1|203882.5|203820.4|203863.5|203780.2|24
1733171090000|2024-12-02 20:24:50|203880.9|203790.9|203878.8|203788.8|203881.4|203791.4|203869.6|203779.6|20
1733171100000|2024-12-02 20:25:00|203881.6|203791.6|203882.4|203792.4|203891.8|203801.8|203881.2|203791.2|24
1733171110000|2024-12-02 20:25:10|203882.3|203792.3|203889.9|203799.9|203891.3|203801.3|203882.3|203792.3|15
1733171120000|2024-12-02 20:25:20|203891.4|203801.4|203884|203794|203899.5|203809.5|203883.9|203793.9|13
1733171130000|2024-12-02 20:25:30|203884.1|203794.1|203893.7|203803.7|203893.9|203803.9|203869.8|203779.8|23
1733171140000|2024-12-02 20:25:40|203893.8|203803.8|203895.2|203805.2|203895.5|203805.5|203886.3|203796.3|21
1733171150000|2024-12-02 20:25:50|203895.8|203805.8|203893.1|203803.1|203896|203806|203889.7|203799.7|24
1733171160000|2024-12-02 20:26:00|203891.6|203801.6|203912.9|203822.9|203916.3|203826.3|203891.6|203801.6|29
1733171170000|2024-12-02 20:26:10|203913|203823|203902.1|203812.1|203927.1|203837.1|203902.1|203812.1|20
1733171180000|2024-12-02 20:26:20|203901.2|203811.2|203898.6|203808.6|203901.2|203811.2|203891|203801|25
1733171190000|2024-12-02 20:26:30|203898.8|203808.8|203905.5|203815.5|203906.2|203816.2|203888.4|203798.4|29
1733171200000|2024-12-02 20:26:40|203905.4|203815.4|203932.9|203842.9|203934|203855.2|203896.1|203814.9|18
1733171210000|2024-12-02 20:26:50|203934|203844|203927|203837|203937.1|203847.1|203921.8|203831.8|31
1733171220000|2024-12-02 20:27:00|203926.2|203836.2|203929.2|203839.2|203930.3|203840.3|203926.2|203836.2|20
1733171230000|2024-12-02 20:27:10|203928|203838|203927.9|203837.9|203929.9|203839.9|203920|203830|25
1733171240000|2024-12-02 20:27:20|203926.6|203836.6|203919.7|203829.7|203927.3|203837.3|203895.4|203805.4|21
1733171250000|2024-12-02 20:27:30|203922.4|203832.4|203920|203830|203946.7|203856.7|203920|203830|26
1733171260000|2024-12-02 20:27:40|203920.6|203830.6|203930.6|203840.6|203934.4|203844.4|203916.8|203826.8|30
1733171270000|2024-12-02 20:27:50|203929.6|203839.6|203925.1|203835.1|203929.9|203839.9|203921.8|203831.8|33
1733171280000|2024-12-02 20:28:00|203922.1|203832.1|203920.3|203830.3|203923.9|203833.9|203916.3|203826.3|28
1733171290000|2024-12-02 20:28:10|203920.2|203830.2|203919.1|203829.1|203920.2|203830.2|203912.7|203822.7|28
1733171300000|2024-12-02 20:28:20|203921.1|203831.1|203929.2|203839.2|203943.8|203853.8|203920.1|203830.1|28
1733171310000|2024-12-02 20:28:30|203936.7|203846.7|203941|203851|203944.5|203854.5|203936.7|203846.7|17
1733171320000|2024-12-02 20:28:40|203941.1|203851.1|203941.6|203851.6|203945.3|203855.3|203940.8|203850.8|17
1733171330000|2024-12-02 20:28:50|203941.1|203851.1|203945.2|203855.2|203945.2|203855.2|203938.2|203848.2|17
1733171340000|2024-12-02 20:29:00|203945.1|203855.1|203938.1|203848.1|203945.1|203855.1|203933.2|203843.2|32
1733171350000|2024-12-02 20:29:10|203936.8|203846.8|203929.9|203839.9|203937|203847|203925.2|203835.2|36
1733171360000|2024-12-02 20:29:20|203932.1|203842.1|203928.1|203838.1|203932.1|203842.1|203922.9|203832.9|33
1733171370000|2024-12-02 20:29:30|203924.2|203834.2|203932.1|203842.1|203936.6|203846.6|203924.2|203834.2|29
1733171380000|2024-12-02 20:29:40|203931.9|203841.9|203935.2|203845.2|203935.4|203845.4|203925.7|203835.7|30
1733171390000|2024-12-02 20:29:50|203935.8|203845.8|203926.7|203836.7|203936.4|203846.4|203926|203836|34
1733171400000|2024-12-02 20:30:00|203930.4|203840.4|203922.3|203832.3|203938.8|203848.8|203912|203822|28
1733171410000|2024-12-02 20:30:10|203923.3|203833.3|203914.9|203824.9|203923.3|203833.3|203912.4|203822.4|27
1733171420000|2024-12-02 20:30:20|203915.8|203825.8|203893.6|203843.6|203918.3|203844.2|203887.6|203818.4|16
1733171430000|2024-12-02 20:30:30|203893.3|203843.3|203893.3|203843.3|203893.3|203843.3|203893.3|203843.3|1
1733171440000|2024-12-02 20:30:40|203893.1|203843.1|203872.9|203822.9|203893.1|203843.1|203869.7|203819.7|9
1733171450000|2024-12-02 20:30:50|203874.8|203824.8|203895.7|203845.7|203895.7|203845.7|203871.9|203821.9|18
1733171460000|2024-12-02 20:31:00|203894.1|203844.1|203889.6|203839.6|203896.2|203846.2|203882.4|203832.4|22
1733171470000|2024-12-02 20:31:10|203890.2|203840.2|203890.5|203840.5|203892|203842|203888|203838|5
1733171480000|2024-12-02 20:31:20|203891.1|203841.1|203903|203853|203907.3|203857.3|203891.1|203841.1|23
1733171490000|2024-12-02 20:31:30|203904.9|203854.9|203901.9|203851.9|203904.9|203854.9|203901.7|203851.7|16
1733171500000|2024-12-02 20:31:40|203902.6|203852.6|203902.2|203852.2|203902.6|203852.6|203901.7|203851.7|6
1733171510000|2024-12-02 20:31:50|203902.1|203852.1|203908.9|203858.9|203910|203860|203901.1|203851.1|25
1733171520000|2024-12-02 20:32:00|203909.1|203859.1|203926.3|203836.3|203927.6|203859.2|203908.5|203835.2|27
1733171530000|2024-12-02 20:32:10|203926.4|203836.4|203927.7|203837.7|203930|203840|203918.7|203828.7|22
1733171540000|2024-12-02 20:32:20|203927.5|203837.5|203924.5|203834.5|203927.5|203837.5|203920.4|203830.4|16
1733171550000|2024-12-02 20:32:30|203924.7|203834.7|203931.7|203841.7|203933.3|203843.3|203923.9|203833.9|27
1733171560000|2024-12-02 20:32:40|203930.3|203840.3|203960.4|203870.4|203960.6|203870.6|203930.3|203840.3|20
1733171570000|2024-12-02 20:32:50|203962.3|203872.3|203961.7|203871.7|203962.9|203872.9|203960.7|203870.7|11
1733171580000|2024-12-02 20:33:00|203960.8|203870.8|203973.4|203883.4|203975.4|203885.4|203960.8|203870.8|24
1733171590000|2024-12-02 20:33:10|203972.8|203882.8|203973.7|203883.7|203976.4|203886.4|203972.8|203882.8|22
1733171600000|2024-12-02 20:33:20|203973.5|203883.5|203964.2|203874.2|203973.6|203883.6|203962.4|203872.4|14
1733171610000|2024-12-02 20:33:30|203963.9|203873.9|203973.6|203883.6|203978.6|203888.6|203963.9|203873.9|10
1733171620000|2024-12-02 20:33:40|203973.3|203883.3|203947.7|203857.7|203975.6|203885.6|203940.6|203850.6|29
1733171630000|2024-12-02 20:33:50|203947.4|203857.4|203946.6|203856.6|203950.8|203860.8|203946.5|203856.5|23
1733171640000|2024-12-02 20:34:00|203946.5|203856.5|203939.9|203889.9|203954.2|203892|203937.6|203853.3|29
1733171650000|2024-12-02 20:34:10|203938.6|203888.6|203932.9|203882.9|203939.2|203889.2|203932.4|203882.4|18
1733171660000|2024-12-02 20:34:20|203934.6|203884.6|203959.3|203909.3|203959.3|203909.3|203934.6|203884.6|23
1733171670000|2024-12-02 20:34:30|203951.4|203901.4|203975.6|203885.6|203975.6|203901.4|203950.3|203873.9|21
1733171680000|2024-12-02 20:34:40|203974.1|203884.1|203968.1|203878.1|203974.1|203884.1|203965|203875|10
1733171690000|2024-12-02 20:34:50|203963.9|203873.9|203961.4|203871.4|203968.4|203878.4|203956.6|203866.6|14
1733171700000|2024-12-02 20:35:00|203966.2|203876.2|203975|203885|203978.1|203888.1|203964.8|203874.8|31
1733171710000|2024-12-02 20:35:10|203976.4|203886.4|203978.5|203888.5|203979.8|203889.8|203974.6|203884.6|16
1733171720000|2024-12-02 20:35:20|203978.4|203888.4|203977.1|203887.1|203981.9|203891.9|203958.8|203868.8|30
1733171730000|2024-12-02 20:35:30|203976.5|203886.5|203977.4|203887.4|203979.3|203889.3|203973.3|203883.3|16
1733171740000|2024-12-02 20:35:40|203977.3|203887.3|203988.7|203898.7|203991.4|203919.7|203969.7|203887.3|28
1733171750000|2024-12-02 20:35:50|203988.4|203898.4|203989.2|203899.2|203992.2|203902.2|203973.2|203883.2|20
1733171760000|2024-12-02 20:36:00|203988.7|203898.7|203990.4|203900.4|203990.5|203900.5|203987.7|203897.7|27
1733171770000|2024-12-02 20:36:10|203990|203900|203979.6|203929.6|204004.2|203929.6|203978.1|203892.9|27
1733171780000|2024-12-02 20:36:20|203979.7|203929.7|203981.8|203931.8|203985.7|203935.7|203979.7|203929.7|22
1733171790000|2024-12-02 20:36:30|203981.3|203931.3|203978|203928|203983.3|203933.3|203977.2|203927.2|18
1733171800000|2024-12-02 20:36:40|203980.7|203930.7|203989.1|203939.1|203997.6|203947.6|203976.2|203926.2|28
1733171810000|2024-12-02 20:36:50|203989.9|203939.9|203990.4|203940.4|203995.4|203945.4|203986.8|203936.8|19
1733171820000|2024-12-02 20:37:00|203990.8|203940.8|204015.5|203965.5|204019.2|203969.2|203989.2|203939.2|28
1733171830000|2024-12-02 20:37:10|204016.1|203966.1|204025.4|203975.4|204040.4|203990.4|204016.1|203966.1|26
1733171840000|2024-12-02 20:37:20|204025.8|203975.8|204026.3|203976.3|204026.3|203976.3|204023|203973|19
1733171850000|2024-12-02 20:37:30|204025.9|203975.9|204045.6|203995.6|204045.6|203995.6|204024.7|203974.7|18
1733171860000|2024-12-02 20:37:40|204044.2|203994.2|204067.5|204017.5|204069.1|204019.1|204044.2|203994.2|13
1733171870000|2024-12-02 20:37:50|204068.4|204018.4|204030.1|203980.1|204071.5|204021.5|204029.7|203979.7|22
1733171880000|2024-12-02 20:38:00|204029|203979|204012.2|203962.2|204030.4|203980.4|204012.1|203962.1|23
1733171890000|2024-12-02 20:38:10|204014.7|203964.7|204016.9|203966.9|204020.2|203970.2|204011.1|203961.1|22
1733171900000|2024-12-02 20:38:20|204017.3|203967.3|204016.8|203966.8|204018.8|203968.8|204016.7|203966.7|21
1733171910000|2024-12-02 20:38:30|204016.6|203966.6|204028.8|203938.8|204033|203966.6|204016.3|203937.9|17
1733171920000|2024-12-02 20:38:40|204028.2|203938.2|204053.9|203963.9|204053.9|203963.9|204028.2|203938.2|16
1733171930000|2024-12-02 20:38:50|204055|203965|204099.2|204009.2|204099.2|204009.2|204050.7|203960.7|32
1733171940000|2024-12-02 20:39:00|204099.5|204009.5|204093.3|204003.3|204100.5|204010.5|204089.7|203999.7|23
1733171950000|2024-12-02 20:39:10|204089.3|203999.3|204089|203999|204098.6|204008.6|204083|203993|17
1733171960000|2024-12-02 20:39:20|204089.3|203999.3|204056|203966|204090.9|204000.9|204055.2|203965.2|18
1733171970000|2024-12-02 20:39:30|204055.9|203965.9|204068.2|204018.2|204070.6|204020.6|204052.4|203962.4|20
1733171980000|2024-12-02 20:39:40|204067.3|204017.3|204072.4|204022.4|204076.2|204026.2|204063.2|204013.2|26
1733171990000|2024-12-02 20:39:50|204068.7|204018.7|204050.5|204000.5|204068.7|204018.7|204049.6|203999.6|19
1733172000000|2024-12-02 20:40:00|204050.6|204000.6|204073.8|203983.8|204077.5|204010.5|204050.6|203980.2|28
1733172010000|2024-12-02 20:40:10|204073.5|203983.5|204072.5|203982.5|204077.9|203987.9|204071.9|203981.9|15
1733172020000|2024-12-02 20:40:20|204072|203982|204066|203976|204072.3|203982.3|204066|203976|16
1733172030000|2024-12-02 20:40:30|204066.7|203976.7|204051.8|204001.8|204066.7|204005|204042.9|203976.6|16
1733172040000|2024-12-02 20:40:40|204049|203999|204038.8|203988.8|204060|204010|204036.9|203986.9|23
1733172050000|2024-12-02 20:40:50|204039.6|203989.6|204019|203969|204039.6|203989.6|204017.6|203967.6|23
1733172060000|2024-12-02 20:41:00|204019.1|203969.1|204017.8|203967.8|204019.6|203969.6|204015.2|203965.2|18
1733172070000|2024-12-02 20:41:10|204016.5|203966.5|204011.6|203961.6|204021.6|203971.6|204010.2|203960.2|32
1733172080000|2024-12-02 20:41:20|204011.4|203961.4|204012.6|203962.6|204013|203963|204006.8|203956.8|24
1733172090000|2024-12-02 20:41:30|204010.7|203960.7|204010.4|203960.4|204013.1|203963.1|204009.5|203959.5|16
1733172100000|2024-12-02 20:41:40|204010.2|203960.2|204031.1|203941.1|204033|203960.2|204004.2|203937.4|22
1733172110000|2024-12-02 20:41:50|204032.9|203942.9|204029.3|203939.3|204034.1|203944.1|204029.3|203939.3|20
1733172120000|2024-12-02 20:42:00|204019.2|203969.2|204019.7|203969.7|204024.8|203974.8|204013|203963|20
1733172130000|2024-12-02 20:42:10|204020.5|203970.5|204026.2|203976.2|204027.4|203977.4|204019.7|203969.7|20
1733172140000|2024-12-02 20:42:20|204025.3|203975.3|204023.1|203973.1|204025.3|203975.3|204023|203973|17
1733172150000|2024-12-02 20:42:30|204023.3|203973.3|204039.2|203989.2|204081.9|204031.9|204023.2|203973.2|20
1733172160000|2024-12-02 20:42:40|204039.3|203989.3|204013.8|203963.8|204039.5|203989.5|204012.6|203962.6|34
1733172170000|2024-12-02 20:42:50|204012.1|203962.1|204025.3|203975.3|204033|203983|204011.7|203961.7|24
1733172180000|2024-12-02 20:43:00|204024|203974|204022.2|203972.2|204025.3|203975.3|204021.5|203971.5|13
1733172190000|2024-12-02 20:43:10|204023.1|203973.1|204018.3|203968.3|204023.2|203973.2|204008.4|203958.4|26
1733172200000|2024-12-02 20:43:20|204015.1|203965.1|204008.3|203958.3|204015.5|203965.5|204007.1|203957.1|34
1733172210000|2024-12-02 20:43:30|204006|203956|204022.6|203972.6|204022.6|203972.6|204004.2|203954.2|30
1733172220000|2024-12-02 20:43:40|204021.3|203971.3|204033.6|203943.6|204033.6|203982.1|204014.3|203942.3|19
1733172230000|2024-12-02 20:43:50|204033.7|203943.7|204000.7|203950.7|204046.5|203956.5|203995.9|203942.6|36
1733172240000|2024-12-02 20:44:00|204000|203950|203999.1|203949.1|204000.4|203950.4|203994.9|203944.9|38
1733172250000|2024-12-02 20:44:10|203999.3|203949.3|203999.5|203949.5|204001.4|203951.4|203994.2|203944.2|34
1733172260000|2024-12-02 20:44:20|203997.2|203947.2|204000.7|203950.7|204004.8|203954.8|203997.2|203947.2|38
1733172270000|2024-12-02 20:44:30|204001.1|203951.1|204009.8|203959.8|204010.1|203960.1|204000.3|203950.3|25
1733172280000|2024-12-02 20:44:40|204009.6|203959.6|203999.1|203949.1|204009.6|203959.6|203995.2|203945.2|27
1733172290000|2024-12-02 20:44:50|204000.5|203950.5|204002.5|203952.5|204002.5|203952.5|203996.3|203946.3|31
1733172300000|2024-12-02 20:45:00|204000.3|203950.3|204004.9|203954.9|204009.7|203959.7|203999.1|203949.1|31
1733172310000|2024-12-02 20:45:10|204005.4|203955.4|204022.7|203932.7|204024.3|203955.4|204004.9|203930.4|22
1733172320000|2024-12-02 20:45:20|204022.5|203932.5|204015.8|203925.8|204022.5|203932.5|204007.3|203917.3|33
1733172330000|2024-12-02 20:45:30|204016.4|203926.4|204016|203926|204017.1|203927.1|204012.3|203922.3|30
1733172340000|2024-12-02 20:45:40|204015.2|203925.2|203952.7|203902.7|204019.9|203929.9|203947.9|203882.3|33
1733172350000|2024-12-02 20:45:50|203952.5|203902.5|203954.3|203904.3|203979.2|203907.7|203949.1|203886.4|24
1733172360000|2024-12-02 20:46:00|203955.3|203905.3|203981.1|203891.1|203985|203908.4|203952.2|203884.1|27
1733172370000|2024-12-02 20:46:10|203981.8|203891.8|203963.3|203913.3|203983.3|203913.5|203953.7|203884.5|40
1733172380000|2024-12-02 20:46:20|203962.7|203912.7|203987.2|203937.2|203994.6|203944.6|203954.8|203904.8|34
1733172390000|2024-12-02 20:46:30|203986.2|203936.2|203993.4|203943.4|203993.7|203943.7|203986.2|203936.2|16
1733172400000|2024-12-02 20:46:40|203993.2|203943.2|204003|203953|204008|203958|203993.2|203943.2|24
1733172410000|2024-12-02 20:46:50|204002.9|203952.9|204003.4|203953.4|204007|203957|204002.3|203952.3|19
1733172420000|2024-12-02 20:47:00|204003.5|203953.5|203984.1|203934.1|204004|203954|203984.1|203934.1|20
1733172430000|2024-12-02 20:47:10|203985.9|203935.9|203984|203934|203985.9|203935.9|203980.9|203930.9|24
1733172440000|2024-12-02 20:47:20|203985.6|203935.6|203984.2|203934.2|203987.9|203937.9|203983.9|203933.9|22
1733172450000|2024-12-02 20:47:30|203984.6|203934.6|203989.3|203939.3|203989.5|203939.5|203983.7|203933.7|26
1733172460000|2024-12-02 20:47:40|203989.7|203939.7|203987.2|203937.2|203997.7|203947.7|203987.2|203937.2|24
1733172470000|2024-12-02 20:47:50|203987.6|203937.6|203986.4|203936.4|203990.1|203940.1|203983.9|203933.9|11
1733172480000|2024-12-02 20:48:00|203986|203936|203987|203937|203987.9|203937.9|203985.4|203935.4|14
1733172490000|2024-12-02 20:48:10|203988.1|203938.1|203983.2|203933.2|203988.1|203938.1|203983.2|203933.2|12
1733172500000|2024-12-02 20:48:20|203982|203932|203985.8|203935.8|203988.8|203938.8|203942.1|203892.1|24
1733172510000|2024-12-02 20:48:30|203988.6|203938.6|203984.2|203934.2|203988.6|203938.6|203983.1|203933.1|21
1733172520000|2024-12-02 20:48:40|203983.1|203933.1|203987.1|203937.1|203989|203939|203983.1|203933.1|11
1733172530000|2024-12-02 20:48:50|203988.9|203938.9|203983.1|203933.1|203993.6|203943.6|203983.1|203933.1|18
1733172540000|2024-12-02 20:49:00|203981.4|203931.4|203984|203934|203984.3|203934.3|203979.7|203929.7|14
1733172550000|2024-12-02 20:49:10|203983.6|203933.6|204011|203961|204011.6|203961.6|203983.6|203933.6|11
1733172560000|2024-12-02 20:49:20|204008.4|203958.4|204012.5|203962.5|204015.1|203965.1|204004.4|203954.4|16
1733172570000|2024-12-02 20:49:30|204015.7|203965.7|204066.6|204016.6|204089.6|204018.9|204012.5|203962.5|16
1733172580000|2024-12-02 20:49:40|204061.2|204011.2|204052.2|204002.2|204067.6|204017.6|204050.8|204000.8|24
1733172590000|2024-12-02 20:49:50|204051.5|204001.5|204047.8|203997.8|204055.5|204005.5|204044.3|203994.3|33
1733172600000|2024-12-02 20:50:00|204050.5|204000.5|204039.7|203989.7|204052.1|204002.1|204039.7|203989.7|33
1733172610000|2024-12-02 20:50:10|204033.6|203983.6|204045.1|203995.1|204055.4|204005.4|204030.8|203980.8|34
1733172620000|2024-12-02 20:50:20|204047.1|203997.1|204026.9|203976.9|204047.1|203997.1|204026.9|203976.9|33
1733172630000|2024-12-02 20:50:30|204029.1|203979.1|204026.9|203976.9|204029.1|203979.1|204026.8|203976.8|12
1733172640000|2024-12-02 20:50:40|204026.4|203976.4|204027.1|203977.1|204027.2|203977.2|204026.3|203976.3|7
1733172650000|2024-12-02 20:50:50|204027.6|203977.6|204008.6|203958.6|204029.1|203979.1|204007.8|203957.8|27
1733172660000|2024-12-02 20:51:00|204009.5|203959.5|203987.4|203937.4|204009.5|203959.5|203982.1|203932.1|31
1733172670000|2024-12-02 20:51:10|203986|203936|203994.3|203944.3|204006.4|203956.4|203983.9|203933.9|34
1733172680000|2024-12-02 20:51:20|203993.6|203943.6|203980.6|203930.6|203994|203944|203978.9|203928.9|17
1733172690000|2024-12-02 20:51:30|203986.2|203936.2|203986.6|203936.6|203987.4|203937.4|203985.1|203935.1|9
1733172700000|2024-12-02 20:51:40|203985.2|203935.2|203982.4|203932.4|203986.2|203936.2|203981.3|203931.3|6
1733172710000|2024-12-02 20:51:50|203982.3|203932.3|204002.3|203912.3|204004.6|203932.4|203982.3|203912.3|4
1733172720000|2024-12-02 20:52:00|204000.8|203910.8|203997.8|203907.8|204004.3|203914.3|203997.8|203907.8|15
1733172730000|2024-12-02 20:52:10|204005.9|203915.9|203998.1|203948.1|204005.9|203955|203995.7|203915.9|30
1733172740000|2024-12-02 20:52:20|203997.9|203947.9|203993|203943|203999.4|203949.4|203987.9|203937.9|25
1733172750000|2024-12-02 20:52:30|203992|203942|203993.8|203943.8|204000.1|203950.1|203991.8|203941.8|20
1733172760000|2024-12-02 20:52:40|203992.2|203942.2|203979.9|203929.9|203992.2|203942.2|203975.9|203925.9|8
1733172770000|2024-12-02 20:52:50|203976.8|203926.8|204000.4|203950.4|204006|203956|203972|203922|22
1733172780000|2024-12-02 20:53:00|204000.3|203950.3|203985.8|203935.8|204001.3|203951.3|203985.8|203935.8|14
1733172790000|2024-12-02 20:53:10|203986|203936|203985.6|203935.6|203986|203936|203985.4|203935.4|7
1733172800000|2024-12-02 20:53:20|203985.4|203935.4|204004.1|203954.1|204006.4|203956.4|203982.4|203932.4|26
1733172810000|2024-12-02 20:53:30|204004.5|203954.5|204008|203958|204014.7|203964.7|203984.6|203934.6|34
1733172820000|2024-12-02 20:53:40|204009.6|203959.6|203983.5|203933.5|204010.3|203960.3|203971.7|203921.7|32
1733172830000|2024-12-02 20:53:50|203982.3|203932.3|203977.5|203927.5|203982.3|203932.3|203971|203921|29
1733172840000|2024-12-02 20:54:00|203976.7|203926.7|204020.2|203970.2|204022.9|203972.9|203976.7|203926.7|31
1733172850000|2024-12-02 20:54:10|204020.8|203970.8|204018.6|203968.6|204021.5|203971.5|204014.7|203964.7|23
1733172860000|2024-12-02 20:54:20|204018.5|203968.5|204021.4|203971.4|204023.8|203973.8|204018.5|203968.5|30
1733172870000|2024-12-02 20:54:30|204019.1|203969.1|204057|204007|204057|204007|204018.9|203968.9|33
1733172880000|2024-12-02 20:54:40|204057.1|204007.1|204068.5|204018.5|204069.8|204019.8|204057.1|204007.1|31
1733172890000|2024-12-02 20:54:50|204068.7|204018.7|204053.4|204003.4|204068.7|204018.7|204051.7|204001.7|6
1733172900000|2024-12-02 20:55:00|204053.8|204003.8|204058.8|204008.8|204059.9|204009.9|204053.8|204003.8|9
1733172910000|2024-12-02 20:55:10|204055.5|204005.5|204065.2|204015.2|204067|204017|204054.5|204004.5|20
1733172920000|2024-12-02 20:55:20|204066.3|204016.3|204055.9|204005.9|204068.6|204018.6|204055.8|204005.8|15
1733172930000|2024-12-02 20:55:30|204060.2|204010.2|204060|204010|204061.5|204011.5|204058.7|204008.7|9
1733172940000|2024-12-02 20:55:40|204061.2|204011.2|204058.9|204008.9|204061.9|204011.9|204053.1|204003.1|18
1733172950000|2024-12-02 20:55:50|204061.5|204011.5|204058.4|204008.4|204063.3|204013.3|204053.4|204003.4|13
1733172960000|2024-12-02 20:56:00|204055.2|204005.2|204057.3|204007.3|204061.3|204011.3|204053.3|204003.3|8
1733172970000|2024-12-02 20:56:10|204061.9|204011.9|204049.6|203999.6|204067.4|204017.4|204045.8|203995.8|25
1733172980000|2024-12-02 20:56:20|204047.5|203997.5|204038.8|203988.8|204047.5|203997.5|204038.8|203988.8|24
1733172990000|2024-12-02 20:56:30|204039.8|203989.8|204040.8|203990.8|204042.9|203992.9|204039.1|203989.1|24
1733173000000|2024-12-02 20:56:40|204040.6|203990.6|204049.6|203999.6|204052.4|204002.4|204038.9|203988.9|30
1733173010000|2024-12-02 20:56:50|204049.9|203999.9|204047.4|203997.4|204052|204002|204046.6|203996.6|32
1733173020000|2024-12-02 20:57:00|204046.3|203996.3|204047.6|203997.6|204048.1|203998.1|204042.7|203992.7|29
1733173030000|2024-12-02 20:57:10|204047.4|203997.4|204050.2|204000.2|204056.5|204006.5|204047.4|203997.4|11
1733173040000|2024-12-02 20:57:20|204050.1|204000.1|204054.9|204004.9|204054.9|204004.9|204046.9|203996.9|13
1733173050000|2024-12-02 20:57:30|204054.5|204004.5|204052.9|204002.9|204057.8|204007.8|204051.2|204001.2|10
1733173060000|2024-12-02 20:57:40|204051.8|204001.8|204059.8|204009.8|204059.8|204009.8|204050.2|204000.2|12
1733173070000|2024-12-02 20:57:50|204062.3|204012.3|204041.8|203951.8|204062.3|204012.3|204013|203946.8|29
1733173080000|2024-12-02 20:58:00|204045.4|203955.4|204046.2|203956.2|204046.2|203956.2|204041.2|203951.2|11
1733173090000|2024-12-02 20:58:10|204045.8|203955.8|204044.6|203954.6|204046.4|203956.4|204044.4|203954.4|5
1733173100000|2024-12-02 20:58:20|204043.6|203953.6|204042|203952|204046|203956|204039.5|203949.5|8
1733173110000|2024-12-02 20:58:30|204042.8|203952.8|204046.3|203956.3|204048.1|203958.1|204042.6|203952.6|13
1733173120000|2024-12-02 20:58:40|204045.8|203955.8|204047.6|203957.6|204051.7|203961.7|204044.5|203954.5|16
1733173130000|2024-12-02 20:58:50|204048.1|203958.1|204050.5|203960.5|204053.8|203963.8|204046.1|203956.1|29
1733173140000|2024-12-02 20:59:00|204048.2|203958.2|204044.2|203954.2|204050.4|203960.4|204040.4|203950.4|24
1733173150000|2024-12-02 20:59:10|204044.3|203954.3|204052.1|203962.1|204054.1|203964.1|204044.2|203954.2|21
1733173160000|2024-12-02 20:59:20|204054.4|203964.4|204048.7|203958.7|204055.4|203965.4|204048.1|203958.1|14
1733173170000|2024-12-02 20:59:30|204049.2|203959.2|204050.3|203960.3|204052.9|203962.9|204044|203954|20
1733173180000|2024-12-02 20:59:40|204051.6|203961.6|204067.7|203977.7|204078.6|203988.6|204051.6|203961.6|13
1733173190000|2024-12-02 20:59:50|204069.4|203979.4|204066.9|203976.9|204074.8|203984.8|204066.9|203976.9|12
1733173200000|2024-12-02 21:00:00|204040.2|203950.2|204058.6|204008.6|204076.1|204010|204040.2|203950.2|23
1733173210000|2024-12-02 21:00:10|204056.9|204006.9|204056.1|204006.1|204056.9|204006.9|204055.9|204005.9|9
1733173220000|2024-12-02 21:00:20|204056.7|204006.7|204061.6|204011.6|204061.6|204011.6|204055.8|204005.8|11
1733173230000|2024-12-02 21:00:30|204061.4|204011.4|204061.8|204011.8|204063.8|204013.8|204056.2|204006.2|17
1733173240000|2024-12-02 21:00:40|204064|204014|204063.2|204013.2|204066|204016|204061.6|204011.6|13
1733173250000|2024-12-02 21:00:50|204063.6|204013.6|204060.3|204010.3|204064|204014|204054.8|204004.8|23
1733173260000|2024-12-02 21:01:00|204059.3|204009.3|204081.2|203991.2|204084.3|204013.7|204059.3|203982|26
1733173270000|2024-12-02 21:01:10|204082.4|203992.4|204081.1|203991.1|204087.2|203997.2|204077.7|203987.7|21
1733173280000|2024-12-02 21:01:20|204081|203991|204076.3|203986.3|204082.4|203992.4|204076.3|203986.3|12
1733173290000|2024-12-02 21:01:30|204079.8|203989.8|204075.3|203985.3|204080.1|203990.1|204072|203982|16
1733173300000|2024-12-02 21:01:40|204079.3|203989.3|204081.1|203991.1|204084|203994|204079.3|203989.3|9
1733173310000|2024-12-02 21:01:50|204080.3|203990.3|204076.6|203986.6|204081.4|204014.3|204061.8|203986.6|22
1733173320000|2024-12-02 21:02:00|204080.9|203990.9|204081|203991|204086.6|203996.6|204076|203986|20
1733173330000|2024-12-02 21:02:10|204080.8|203990.8|204063.8|204013.8|204085.5|204016.7|204063.8|203985.5|22
1733173340000|2024-12-02 21:02:20|204063.6|204013.6|204081.2|203991.2|204081.2|204013.6|204061.6|203991|7
1733173350000|2024-12-02 21:02:30|204062.5|204012.5|204057.7|204007.7|204068.5|204018.5|204057.7|204007.7|24
1733173360000|2024-12-02 21:02:40|204078.3|203988.3|204077.5|203987.5|204084.8|204013.3|204060.3|203987.5|22
1733173370000|2024-12-02 21:02:50|204077.7|203987.7|204079|203989|204080.3|204010.2|204056.9|203984.3|19
1733173380000|2024-12-02 21:03:00|204079.5|203989.5|204075.3|203985.3|204079.5|203989.5|204075.3|203985.3|3
1733173390000|2024-12-02 21:03:10|204074.3|203984.3|204074.7|203984.7|204081.2|203991.2|204074.3|203984.3|7
1733173410000|2024-12-02 21:03:30|204076.6|203986.6|204072.2|203982.2|204076.6|203986.6|204072|203982|6
1733173420000|2024-12-02 21:03:40|204072.1|203982.1|204069.7|203979.7|204072.2|204009.6|204059.6|203978.7|7
1733173430000|2024-12-02 21:03:50|204069.2|203979.2|204056|204006|204071.9|204012.2|204055.8|203979.1|27
1733173440000|2024-12-02 21:04:00|204061|204011|204059.3|204009.3|204061.3|204011.3|204058.3|204008.3|12
1733173450000|2024-12-02 21:04:10|204063.2|204013.2|204059.9|204009.9|204063.3|204013.3|204059.7|204009.7|7
1733173460000|2024-12-02 21:04:20|204061.7|204011.7|204055.4|204005.4|204062.2|204012.2|204055.4|204005.4|8
1733173470000|2024-12-02 21:04:30|204059.2|204009.2|204060|204010|204065.3|204015.3|204059.2|204009.2|13
1733173480000|2024-12-02 21:04:40|204060.8|204010.8|204060.7|204010.7|204067|204017|204056.7|204006.7|32
1733173490000|2024-12-02 21:04:50|204060.6|204010.6|204056.2|204006.2|204061.6|204011.6|204054.7|204004.7|17
1733173500000|2024-12-02 21:05:00|204064|204014|204062.3|204012.3|204067|204017|204057.7|204007.7|15
1733173510000|2024-12-02 21:05:10|204062.2|204012.2|204054.9|204004.9|204062.2|204012.2|204054.9|204004.9|15
1733173520000|2024-12-02 21:05:20|204056.6|204006.6|204056.8|204006.8|204056.9|204006.9|204055.2|204005.2|15
1733173530000|2024-12-02 21:05:30|204056.7|204006.7|204056.5|204006.5|204056.8|204006.8|204056.5|204006.5|12
1733173540000|2024-12-02 21:05:40|204056.6|204006.6|204056.2|204006.2|204056.6|204006.6|204056.1|204006.1|11
1733173550000|2024-12-02 21:05:50|204056.3|204006.3|204072.6|203982.6|204073|204006.5|204049.4|203982|10
1733173560000|2024-12-02 21:06:00|204073|203983|204049.6|203999.6|204081.5|204006.4|204049.6|203983|13
1733173570000|2024-12-02 21:06:10|204049|203999|204063.4|203973.4|204067|203999|204049|203972.8|17
1733173580000|2024-12-02 21:06:20|204061.3|203971.3|204050.4|203960.4|204061.3|203971.3|204042.3|203952.3|33
1733173590000|2024-12-02 21:06:30|204053.6|203963.6|204063.2|203973.2|204073.2|203983.2|204045.5|203955.5|28
1733173600000|2024-12-02 21:06:40|204066.9|203976.9|204062.7|203972.7|204066.9|203976.9|204060.5|203970.5|27
1733173610000|2024-12-02 21:06:50|204063|203973|204062.5|203972.5|204065.3|203975.3|204058.1|203968.1|27
1733173620000|2024-12-02 21:07:00|204063.3|203973.3|204062.9|203972.9|204065.8|203975.8|204061.7|203971.7|14
1733173630000|2024-12-02 21:07:10|204061.8|203971.8|204061.8|203971.8|204063.5|203973.5|204059.2|203969.2|15
1733173640000|2024-12-02 21:07:20|204062.7|203972.7|204073.6|203983.6|204075.1|203985.1|204061.8|203971.8|14
1733173650000|2024-12-02 21:07:30|204057.5|204007.5|204055.1|204005.1|204057.8|204007.8|204050.8|204000.8|8
1733173660000|2024-12-02 21:07:40|204051.1|204001.1|204067.1|203977.1|204070.8|204001.1|204051.1|203977.1|4
1733173670000|2024-12-02 21:07:50|204066.8|203976.8|204071.5|203981.5|204071.5|203981.5|204066.8|203976.8|6
1733173680000|2024-12-02 21:08:00|204076|203986|204051.2|204001.2|204077.5|204001.2|204051.2|203983.3|9
1733173690000|2024-12-02 21:08:10|204050.3|204000.3|204055.9|204005.9|204055.9|204005.9|204047.4|203997.4|5
1733173700000|2024-12-02 21:08:20|204058.9|204008.9|204057.5|204007.5|204058.9|204008.9|204057.5|204007.5|2
1733173710000|2024-12-02 21:08:30|204054.1|204004.1|204056.5|204006.5|204058.8|204008.8|204054.1|204004.1|4
1733173720000|2024-12-02 21:08:40|204054.9|204004.9|204054.9|204004.9|204054.9|204004.9|204054.9|204004.9|1
1733173730000|2024-12-02 21:08:50|204053.3|204003.3|204054.1|204004.1|204056.5|204006.5|204053.3|204003.3|5
1733173740000|2024-12-02 21:09:00|204054.4|204004.4|204055.5|204005.5|204055.5|204005.5|204053.7|204003.7|4
1733173750000|2024-12-02 21:09:10|204055.1|204005.1|204055.1|204005.1|204055.1|204005.1|204055.1|204005.1|1
1733173760000|2024-12-02 21:09:20|204053.6|204003.6|204053.6|204003.6|204053.6|204003.6|204053.6|204003.6|1
1733173770000|2024-12-02 21:09:30|204054|204004|204054|204004|204054|204004|204054|204004|1
1733173790000|2024-12-02 21:09:50|204053.6|204003.6|204054|204004|204054|204004|204053.6|204003.6|2
1733173800000|2024-12-02 21:10:00|204053.5|204003.5|204053.5|204003.5|204053.5|204003.5|204053.5|204003.5|1
1733173810000|2024-12-02 21:10:10|204054|204004|204054|204004|204054|204004|204054|204004|1
1733173820000|2024-12-02 21:10:20|204054.4|204004.4|204054.2|204004.2|204054.4|204004.4|204053.8|204003.8|3
1733173850000|2024-12-02 21:10:50|204053.8|204003.8|204053.8|204003.8|204057.5|204007.5|204053.8|204003.8|3
1733173860000|2024-12-02 21:11:00|204049.7|203999.7|203972.9|203882.9|204049.7|203999.7|203972.8|203882.8|22
1733173870000|2024-12-02 21:11:10|203972.8|203882.8|203975.7|203885.7|203978.6|203888.6|203972.5|203882.5|25
1733173880000|2024-12-02 21:11:20|203975|203885|203975.4|203885.4|203978.7|203888.7|203973.2|203883.2|22
1733173890000|2024-12-02 21:11:30|203975.9|203885.9|203976.7|203886.7|203979.4|203889.4|203975.3|203885.3|25
1733173900000|2024-12-02 21:11:40|203977.4|203887.4|203977.2|203887.2|203977.4|203887.4|203977.2|203887.2|2
1733173910000|2024-12-02 21:11:50|203979.5|203889.5|204034.2|203944.2|204037|203947|203977.2|203887.2|19
1733173920000|2024-12-02 21:12:00|204033.5|203943.5|204040.5|203950.5|204044.8|203954.8|204031.2|203941.2|28
1733173930000|2024-12-02 21:12:10|204042.5|203952.5|204040.1|203950.1|204046.9|203956.9|204037.2|203947.2|33
1733173940000|2024-12-02 21:12:20|204043.7|203953.7|204020.7|203930.7|204044.2|203954.2|204019.5|203929.5|22
1733173950000|2024-12-02 21:12:30|204020.5|203930.5|204020.9|203930.9|204020.9|203930.9|204019.7|203929.7|4
1733173960000|2024-12-02 21:12:40|204022.5|203932.5|204052.6|203962.6|204058.3|203968.3|204021.1|203931.1|17
1733173970000|2024-12-02 21:12:50|204052.4|203962.4|204052.4|203962.4|204052.4|203962.4|204052.4|203962.4|1
1733173980000|2024-12-02 21:13:00|204052.6|203962.6|204053.1|203963.1|204057.8|203967.8|204052.6|203962.6|8
1733173990000|2024-12-02 21:13:10|204053|203963|204053.3|203963.3|204057.6|203967.6|204053|203963|4
1733174000000|2024-12-02 21:13:20|204051.1|203961.1|204046.6|203956.6|204054.2|203964.2|204040.9|203950.9|15
1733174010000|2024-12-02 21:13:30|204046.8|203956.8|204057.3|203967.3|204073.4|203983.4|204043.6|203953.6|25
1733174020000|2024-12-02 21:13:40|204056.7|203966.7|204057.6|203967.6|204060.7|203970.7|204055.9|203965.9|15
1733174030000|2024-12-02 21:13:50|204055.7|203965.7|204056.3|203966.3|204065|203975|204055.7|203965.7|15
1733174040000|2024-12-02 21:14:00|204059.6|203969.6|204059.8|203969.8|204062.8|203972.8|204055.2|203965.2|22
1733174050000|2024-12-02 21:14:10|204059.7|203969.7|204057.3|203967.3|204060|203970|204057.1|203967.1|11
1733174060000|2024-12-02 21:14:20|204059.6|203969.6|204059.6|203969.6|204061.6|203971.6|204057.2|203967.2|11
1733174070000|2024-12-02 21:14:30|204059.8|203969.8|204064.1|203974.1|204064.2|203999.1|204043.5|203969.8|13
1733174080000|2024-12-02 21:14:40|204063.1|203973.1|204060.6|203970.6|204063.1|203973.1|204060|203970|5
1733174090000|2024-12-02 21:14:50|204065.9|203975.9|204062.5|203972.5|204065.9|203975.9|204062.5|203972.5|6
1733174100000|2024-12-02 21:15:00|204060.6|203970.6|204061.6|203971.6|204065.3|203975.3|204060.6|203970.6|9
1733174110000|2024-12-02 21:15:10|204065.7|203975.7|204049.6|203999.6|204065.7|204007.3|204049.6|203975.7|7
1733174120000|2024-12-02 21:15:20|204049|203999|204053.1|204003.1|204053.1|204003.1|204049|203999|4
1733174130000|2024-12-02 21:15:30|204047.3|203997.3|204050.8|203960.8|204060.5|203997.4|204045.7|203957|12
1733174140000|2024-12-02 21:15:40|204051.8|203961.8|204046.7|203956.7|204051.8|203961.8|204045.5|203955.5|6
1733174150000|2024-12-02 21:15:50|204045.5|203955.5|204040.7|203950.7|204048|203958|204039.4|203949.4|21
1733174160000|2024-12-02 21:16:00|204041.1|203951.1|204042.1|203952.1|204042.1|203952.1|204029.8|203939.8|16
1733174170000|2024-12-02 21:16:10|204039.6|203949.6|204037.9|203947.9|204041.5|203951.5|204037.9|203947.9|4
1733174190000|2024-12-02 21:16:30|204041.3|203951.3|204041.3|203951.3|204041.3|203951.3|204041.3|203951.3|1
1733174200000|2024-12-02 21:16:40|204036.9|203946.9|204037.9|203947.9|204037.9|203947.9|204036.9|203946.9|2
1733174210000|2024-12-02 21:16:50|204035.9|203945.9|204045.8|203955.8|204046.3|203956.3|204035.9|203945.9|5
1733174220000|2024-12-02 21:17:00|204044.5|203954.5|204043.8|203953.8|204044.5|203954.5|204042.4|203952.4|5
1733174230000|2024-12-02 21:17:10|204042.5|203952.5|204038.7|203948.7|204042.5|203952.5|204038.7|203948.7|2
1733174240000|2024-12-02 21:17:20|204043.3|203953.3|204042.4|203952.4|204044.7|203954.7|204040.6|203950.6|4
1733174250000|2024-12-02 21:17:30|204042.7|203952.7|204041.8|203951.8|204043.6|203953.6|204039.5|203949.5|10
1733174260000|2024-12-02 21:17:40|204042.6|203952.6|204041.1|203951.1|204042.7|203952.7|204036.8|203946.8|9
1733174270000|2024-12-02 21:17:50|204044.2|203954.2|204045.6|203955.6|204045.6|203955.6|204044.2|203954.2|3
1733174280000|2024-12-02 21:18:00|204042.8|203952.8|204048|203958|204049.6|203959.6|204042.8|203952.8|21
1733174290000|2024-12-02 21:18:10|204047.8|203957.8|204047.8|203957.8|204049.9|203959.9|204042.2|203952.2|27
1733174300000|2024-12-02 21:18:20|204045.5|203955.5|204043.6|203993.6|204048.7|203998.7|204043.6|203955.1|19
1733174310000|2024-12-02 21:18:30|204038.3|203988.3|204050.4|203960.4|204054|203988.3|204038.3|203958.4|14
1733174320000|2024-12-02 21:18:40|204048.4|203958.4|204047.7|203957.7|204053.5|203963.5|204046.9|203956.9|20
1733174330000|2024-12-02 21:18:50|204047.9|203957.9|204046.2|203956.2|204049.5|203959.5|204046.1|203956.1|13
1733174340000|2024-12-02 21:19:00|204046.4|203956.4|204046.8|203956.8|204048.9|203958.9|204046.4|203956.4|11
1733174350000|2024-12-02 21:19:10|204048.3|203958.3|204046.9|203956.9|204049.2|203959.2|204046.3|203956.3|16
1733174360000|2024-12-02 21:19:20|204049.2|203959.2|204045.1|203955.1|204049.2|203959.2|204045.1|203955.1|5
1733174390000|2024-12-02 21:19:50|204046.5|203956.5|204046.5|203956.5|204046.5|203956.5|204046.5|203956.5|1
1733174400000|2024-12-02 21:20:00|204048|203958|204045.4|203955.4|204048|203958|204044.5|203954.5|10
1733174410000|2024-12-02 21:20:10|204044.6|203954.6|204044.3|203954.3|204044.6|203954.6|204044.3|203954.3|2
1733174420000|2024-12-02 21:20:20|204047.2|203957.2|204044.7|203954.7|204047.2|203957.2|204044.7|203954.7|2
1733174440000|2024-12-02 21:20:40|204044.1|203954.1|204043.6|203953.6|204044.2|203954.2|204039.5|203949.5|8
1733174460000|2024-12-02 21:21:00|204046|203956|204003.1|203913.1|204046|203956|204001.9|203911.9|8
1733174470000|2024-12-02 21:21:10|204000.6|203910.6|204009.7|203919.7|204010.7|203920.7|203995.2|203905.2|28
1733174480000|2024-12-02 21:21:20|204008.4|203918.4|204015.9|203965.9|204025.2|203975.2|203988.2|203918.4|20
1733174490000|2024-12-02 21:21:30|204017.7|203967.7|204015.5|203965.5|204019.6|203969.6|204015.5|203965.5|10
1733174500000|2024-12-02 21:21:40|204019.5|203969.5|204016.2|203966.2|204021.1|203971.1|204014.9|203964.9|16
1733174510000|2024-12-02 21:21:50|204015.6|203965.6|204017.2|203967.2|204021.5|203971.5|204015.4|203965.4|25
1733174520000|2024-12-02 21:22:00|204021.3|203971.3|204016.9|203966.9|204021.8|203971.8|204016.7|203966.7|21
1733174530000|2024-12-02 21:22:10|204017.9|203967.9|204017.6|203967.6|204021.2|203971.2|204016.2|203966.2|21
1733174540000|2024-12-02 21:22:20|204022|203972|204015.3|203965.3|204022|203972|204015.3|203965.3|17
1733174550000|2024-12-02 21:22:30|204018.9|203968.9|204020.1|203970.1|204020.4|203970.4|204016.3|203966.3|11
1733174560000|2024-12-02 21:22:40|204016.3|203966.3|204021.1|203971.1|204021.8|203971.8|204016.3|203966.3|15
1733174570000|2024-12-02 21:22:50|204017.4|203967.4|204017.9|203967.9|204021.8|203971.8|204017.4|203967.4|11
1733174580000|2024-12-02 21:23:00|204021.3|203971.3|204021.4|203971.4|204021.5|203971.5|204015.4|203965.4|13
1733174590000|2024-12-02 21:23:10|204017.6|203967.6|204015.8|203965.8|204021.1|203971.1|204014.4|203964.4|15
1733174600000|2024-12-02 21:23:20|204019.6|203969.6|204021|203971|204021.4|203971.4|204016.4|203966.4|17
1733174610000|2024-12-02 21:23:30|204020.5|203970.5|204021.5|203971.5|204021.5|203971.5|204016.9|203966.9|19
1733174620000|2024-12-02 21:23:40|204017.8|203967.8|204017.3|203967.3|204021.5|203971.5|204016.8|203966.8|15
1733174630000|2024-12-02 21:23:50|204017.8|203967.8|204017.6|203967.6|204021.3|203971.3|204016.9|203966.9|16
1733174640000|2024-12-02 21:24:00|204017.1|203967.1|204016.7|203966.7|204018.6|203968.6|204015.9|203965.9|14
1733174650000|2024-12-02 21:24:10|204016.2|203966.2|204020|203970|204020.7|203970.7|204015.9|203965.9|11
1733174660000|2024-12-02 21:24:20|204020.5|203970.5|204018.5|203968.5|204020.5|203970.5|204018|203968|4
1733174670000|2024-12-02 21:24:30|204017.2|203967.2|204016.4|203966.4|204020.7|203970.7|204016.4|203966.4|7
1733174680000|2024-12-02 21:24:40|204019.8|203969.8|204018.7|203968.7|204020.4|203970.4|204014.9|203964.9|10
1733174690000|2024-12-02 21:24:50|204014.6|203964.6|204019.1|203969.1|204019.1|203969.1|204014.6|203964.6|16
1733174700000|2024-12-02 21:25:00|204015.6|203965.6|204019.6|203969.6|204020|203970|204014.8|203964.8|18
1733174710000|2024-12-02 21:25:10|204015.8|203965.8|204011.6|203961.6|204020.2|203970.2|204006.9|203956.9|15
1733174720000|2024-12-02 21:25:20|204007.9|203957.9|204028.2|203938.2|204031.3|203963.9|204007.4|203937.8|20
1733174730000|2024-12-02 21:25:30|204028|203938|204026.8|203936.8|204028.2|203938.2|204026.8|203936.8|3
1733174740000|2024-12-02 21:25:40|204026.6|203936.6|204029.3|203939.3|204030.2|203940.2|204026.5|203936.5|10
1733174750000|2024-12-02 21:25:50|204027.6|203937.6|204028.3|203938.3|204032.3|203942.3|204027.2|203937.2|14
1733174760000|2024-12-02 21:26:00|204031.4|203941.4|204029.4|203939.4|204032.7|203942.7|204026|203936|16
1733174770000|2024-12-02 21:26:10|204028.9|203938.9|204030.3|203940.3|204032.2|203942.2|204028.9|203938.9|6
1733174780000|2024-12-02 21:26:20|204033.2|203943.2|204030|203940|204034.1|203944.1|204029.7|203939.7|7
1733174790000|2024-12-02 21:26:30|204028.2|203938.2|204036.5|203946.5|204040.7|203950.7|204028.2|203938.2|13
1733174810000|2024-12-02 21:26:50|204036.7|203946.7|204035.9|203945.9|204039.7|203949.7|204035.9|203945.9|5
1733174820000|2024-12-02 21:27:00|204036.5|203946.5|204036.1|203946.1|204040.2|203950.2|204036.1|203946.1|3
1733174830000|2024-12-02 21:27:10|204040.2|203950.2|204035.8|203945.8|204040.2|203950.2|204032.5|203942.5|6
1733174840000|2024-12-02 21:27:20|204043.2|203953.2|204023.3|203973.3|204052.8|204002.8|204023.3|203953.2|12
1733174850000|2024-12-02 21:27:30|204027.5|203977.5|204030.3|203980.3|204031|203981|204027.5|203977.5|8
1733174860000|2024-12-02 21:27:40|204030.8|203980.8|204030.8|203980.8|204034.5|203984.5|204030.8|203980.8|3
1733174870000|2024-12-02 21:27:50|204034.4|203984.4|204031.3|203981.3|204034.8|203984.8|204030.8|203980.8|14
1733174880000|2024-12-02 21:28:00|204031|203981|204051.2|203961.2|204054.9|203981|204031|203960.1|25
1733174890000|2024-12-02 21:28:10|204051.4|203961.4|204033.7|203983.7|204051.4|203985.8|204033.1|203961.4|5
1733174900000|2024-12-02 21:28:20|204034.1|203984.1|204037.4|203987.4|204037.4|203987.4|204034.1|203984.1|2
1733174920000|2024-12-02 21:28:40|204033.9|203983.9|204030.8|203980.8|204033.9|203983.9|204030.8|203980.8|2
1733174930000|2024-12-02 21:28:50|204032.3|203982.3|204032.9|203982.9|204032.9|203982.9|204031.6|203981.6|3
1733174940000|2024-12-02 21:29:00|204032.6|203982.6|204057.7|203967.7|204059.2|203983|204032.1|203967.7|5
1733174950000|2024-12-02 21:29:10|204057.5|203967.5|204067|203977|204071.1|203981.1|204055|203965|11
1733174960000|2024-12-02 21:29:20|204066.9|203976.9|204040.4|203950.4|204066.9|203976.9|204038.6|203948.6|16
1733174970000|2024-12-02 21:29:30|204038.4|203948.4|204026.1|203936.1|204038.9|203948.9|204026.1|203936.1|8
1733174980000|2024-12-02 21:29:40|204026.3|203936.3|204035.9|203945.9|204035.9|203945.9|204025.1|203935.1|22
1733174990000|2024-12-02 21:29:50|204036|203946|204024.7|203934.7|204036|203946|204024|203934|19
1733175000000|2024-12-02 21:30:00|204026.6|203936.6|204032.5|203942.5|204036.5|203946.5|204023.3|203933.3|29
1733175010000|2024-12-02 21:30:10|204033|203943|204031.5|203941.5|204034.3|203944.3|204029.8|203939.8|6
1733175020000|2024-12-02 21:30:20|204031.3|203941.3|204031.3|203941.3|204031.3|203941.3|204031.3|203941.3|1
1733175030000|2024-12-02 21:30:30|204035.3|203945.3|204035.3|203945.3|204035.3|203945.3|204035.3|203945.3|1
1733175040000|2024-12-02 21:30:40|204030.3|203940.3|204031.8|203941.8|204032.2|203942.2|204027.8|203937.8|8
1733175050000|2024-12-02 21:30:50|204032.5|203942.5|204035|203945|204037|203947|204031.5|203941.5|9
1733175060000|2024-12-02 21:31:00|204039.6|203949.6|204046.2|203956.2|204049|203959|204036.9|203946.9|10
1733175070000|2024-12-02 21:31:10|204046.1|203956.1|204046.1|203956.1|204046.3|203956.3|204046.1|203956.1|5
1733175080000|2024-12-02 21:31:20|204046.3|203956.3|204046.3|203956.3|204046.3|203956.3|204043.8|203953.8|5
1733175090000|2024-12-02 21:31:30|204043.8|203953.8|204046.1|203956.1|204046.9|203956.9|204043.5|203953.5|16
1733175100000|2024-12-02 21:31:40|204044.9|203954.9|204045.5|203955.5|204045.5|203955.5|204042.9|203952.9|19
1733175110000|2024-12-02 21:31:50|204045.3|203955.3|204032.4|203942.4|204046.1|203956.1|204027.3|203937.3|23
1733175120000|2024-12-02 21:32:00|204033.1|203943.1|204036.9|203946.9|204038.8|203948.8|204032|203942|14
1733175130000|2024-12-02 21:32:10|204035.2|203945.2|204040.1|203950.1|204040.1|203950.1|204035.2|203945.2|4
1733175140000|2024-12-02 21:32:20|204040.2|203950.2|204036.3|203946.3|204040.2|203950.2|204036.3|203946.3|2
1733175160000|2024-12-02 21:32:40|204039.7|203949.7|204047.5|203957.5|204051.3|203961.3|204035|203945|13
1733175170000|2024-12-02 21:32:50|204047.4|203957.4|204044.9|203954.9|204052.1|203962.1|204042.6|203952.6|12
1733175180000|2024-12-02 21:33:00|204044.4|203954.4|204046.2|203956.2|204048.7|203958.7|204042.6|203952.6|9
1733175190000|2024-12-02 21:33:10|204046.4|203956.4|204050.4|203960.4|204053|203963|204044.3|203954.3|7
1733175200000|2024-12-02 21:33:20|204044.8|203954.8|204044.8|203954.8|204044.8|203954.8|204044.8|203954.8|1
1733175210000|2024-12-02 21:33:30|204043|203953|204044.4|203954.4|204049|203959|204043|203953|5
1733175220000|2024-12-02 21:33:40|204044.2|203954.2|204049.8|203959.8|204049.8|203959.8|204044|203954|4
1733175230000|2024-12-02 21:33:50|204050|203960|204049.7|203959.7|204050|203960|204043.4|203953.4|3
1733175240000|2024-12-02 21:34:00|204045.8|203955.8|204037.6|203947.6|204045.8|203955.8|204037.6|203947.6|4
1733175250000|2024-12-02 21:34:10|204040.5|203950.5|204040.2|203950.2|204043.3|203953.3|204036.9|203946.9|26
1733175260000|2024-12-02 21:34:20|204041|203951|204039.4|203949.4|204042|203952|204035.4|203945.4|11
1733175270000|2024-12-02 21:34:30|204035.4|203945.4|204036.9|203946.9|204040.3|203950.3|204035.4|203945.4|8
1733175300000|2024-12-02 21:35:00|204037|203947|204037|203947|204037|203947|204037|203947|1
1733175320000|2024-12-02 21:35:20|204036.6|203946.6|204036.6|203946.6|204036.6|203946.6|204036.6|203946.6|1
1733175340000|2024-12-02 21:35:40|204038|203948|204041.5|203951.5|204043.5|203953.5|204036.5|203946.5|25
1733175350000|2024-12-02 21:35:50|204038.3|203948.3|204035.7|203945.7|204043.1|203953.1|204034.3|203944.3|23
1733175360000|2024-12-02 21:36:00|204039|203949|204041.7|203951.7|204044.6|203954.6|204037.3|203947.3|19
1733175370000|2024-12-02 21:36:10|204042.2|203952.2|204039.6|203949.6|204046.1|203956.1|204039.6|203949.6|12
1733175380000|2024-12-02 21:36:20|204039.2|203949.2|204039.4|203949.4|204039.4|203949.4|204037.6|203947.6|6
1733175400000|2024-12-02 21:36:40|204039.2|203949.2|204041.5|203951.5|204041.5|203951.5|204039.2|203949.2|3
1733175420000|2024-12-02 21:37:00|204038.3|203948.3|204026.6|203936.6|204038.3|203948.3|204023.2|203933.2|9
1733175430000|2024-12-02 21:37:10|204026.5|203936.5|204026.5|203936.5|204026.5|203936.5|204026.5|203936.5|1
1733175440000|2024-12-02 21:37:20|204027|203937|204026.8|203936.8|204027|203937|204026.8|203936.8|2
1733175450000|2024-12-02 21:37:30|204025.3|203935.3|204028|203938|204028|203938|204019|203929|3
1733175470000|2024-12-02 21:37:50|204028.8|203938.8|204027.3|203937.3|204028.8|203938.8|204023.8|203933.8|8
1733175480000|2024-12-02 21:38:00|204027.2|203937.2|204027.2|203937.2|204027.2|203937.2|204027.2|203937.2|1
1733175490000|2024-12-02 21:38:10|204027.1|203937.1|204027.3|203937.3|204027.6|203937.6|204027.1|203937.1|4
1733175500000|2024-12-02 21:38:20|204025.4|203935.4|204030.3|203940.3|204030.3|203940.3|204021.9|203931.9|4
1733175520000|2024-12-02 21:38:40|204030.4|203940.4|204030.4|203940.4|204030.4|203940.4|204030.4|203940.4|1
1733175530000|2024-12-02 21:38:50|204030.2|203940.2|204029.5|203939.5|204030.2|203940.2|204029.5|203939.5|2
1733175540000|2024-12-02 21:39:00|204025|203935|204025.1|203935.1|204025.1|203935.1|204020.5|203930.5|5
1733175550000|2024-12-02 21:39:10|204020.5|203930.5|204024.9|203934.9|204024.9|203934.9|204020.5|203930.5|4
1733175560000|2024-12-02 21:39:20|204024.2|203934.2|204024.2|203934.2|204024.2|203934.2|204024.2|203934.2|1
1733175570000|2024-12-02 21:39:30|204028.2|203938.2|204028.2|203938.2|204028.2|203938.2|204028.2|203938.2|1
1733175590000|2024-12-02 21:39:50|204021.3|203931.3|204022.8|203932.8|204027.4|203937.4|204021.3|203931.3|4
1733175600000|2024-12-02 21:40:00|204026.6|203936.6|204027.7|203937.7|204027.7|203937.7|204022.8|203932.8|4
1733175610000|2024-12-02 21:40:10|204023.7|203933.7|204023.4|203933.4|204027.8|203937.8|204023.4|203933.4|3
1733175640000|2024-12-02 21:40:40|204025.3|203935.3|204037|203947|204040.3|203950.3|204025.3|203935.3|17
1733175650000|2024-12-02 21:40:50|204038.4|203948.4|204040.2|203950.2|204043|203953|204038.3|203948.3|25
1733175660000|2024-12-02 21:41:00|204041.2|203951.2|204040.6|203950.6|204043.5|203953.5|204040.6|203950.6|12
1733175670000|2024-12-02 21:41:10|204041.6|203951.6|204040|203950|204042.7|203952.7|204038.5|203948.5|13
1733175680000|2024-12-02 21:41:20|204041|203951|204043.9|203953.9|204043.9|203953.9|204040|203950|6
1733175690000|2024-12-02 21:41:30|204044.1|203954.1|204041.9|203951.9|204044.3|203954.3|204038.8|203948.8|26
1733175700000|2024-12-02 21:41:40|204039.6|203949.6|204040.9|203950.9|204044|203954|204038.9|203948.9|18
1733175710000|2024-12-02 21:41:50|204041.9|203951.9|204038.7|203948.7|204044|203954|204038.7|203948.7|19
1733175720000|2024-12-02 21:42:00|204040.9|203950.9|204040.7|203950.7|204040.9|203950.9|204038.6|203948.6|5
1733175730000|2024-12-02 21:42:10|204041.7|203951.7|204041.6|203951.6|204043.2|203953.2|204038.6|203948.6|16
1733175740000|2024-12-02 21:42:20|204038.8|203948.8|204025|203935|204042.8|203952.8|204020.3|203930.3|15
1733175750000|2024-12-02 21:42:30|204025.5|203935.5|204024|203934|204025.5|203935.5|204020.6|203930.6|4
1733175760000|2024-12-02 21:42:40|204020.5|203930.5|204023.7|203933.7|204024.5|203934.5|204020.3|203930.3|4
1733175770000|2024-12-02 21:42:50|204021|203931|204020.2|203930.2|204026.6|203936.6|204019.7|203929.7|13
1733175780000|2024-12-02 21:43:00|204023.9|203933.9|204020.5|203930.5|204023.9|203933.9|204020.2|203930.2|4
1733175790000|2024-12-02 21:43:10|204023.9|203933.9|204023.9|203933.9|204023.9|203933.9|204020.3|203930.3|5
1733175800000|2024-12-02 21:43:20|204020.4|203930.4|204023.7|203933.7|204024.1|203934.1|204020.4|203930.4|4
1733175810000|2024-12-02 21:43:30|204024.4|203934.4|204023.9|203933.9|204024.4|203934.4|204020.6|203930.6|3
1733175820000|2024-12-02 21:43:40|204019.8|203929.8|204023.9|203933.9|204023.9|203933.9|204019.8|203929.8|4
1733175830000|2024-12-02 21:43:50|204020.1|203930.1|204025|203935|204026.9|203936.9|204020.1|203930.1|10
1733175840000|2024-12-02 21:44:00|204022.1|203932.1|204023.6|203933.6|204023.6|203933.6|204020.9|203930.9|3
1733175850000|2024-12-02 21:44:10|204024.3|203934.3|204023.7|203933.7|204024.4|203934.4|204020.2|203930.2|14
1733175860000|2024-12-02 21:44:20|204020.4|203930.4|204023.4|203933.4|204023.8|203933.8|204020.4|203930.4|5
1733175870000|2024-12-02 21:44:30|204020.3|203930.3|204014.6|203924.6|204024|203934|204011.2|203921.2|10
1733175880000|2024-12-02 21:44:40|204024.9|203974.9|204004.7|203914.7|204024.9|203974.9|204001.3|203911.3|12
1733175890000|2024-12-02 21:44:50|204005.2|203915.2|204001.4|203911.4|204005.2|203915.2|204001.4|203911.4|17
1733175900000|2024-12-02 21:45:00|204002.6|203912.6|203993|203903|204004.4|203914.4|203991.9|203901.9|10
1733175910000|2024-12-02 21:45:10|203994.8|203904.8|203994.8|203904.8|203994.8|203904.8|203994.8|203904.8|1
1733175920000|2024-12-02 21:45:20|203991.8|203901.8|203994.4|203904.4|203994.4|203904.4|203991.8|203901.8|3
1733175930000|2024-12-02 21:45:30|203993.3|203903.3|203993.3|203903.3|203993.3|203903.3|203993.3|203903.3|1
1733175940000|2024-12-02 21:45:40|203994.4|203904.4|204007.5|203917.5|204009.7|203919.7|203994.4|203904.4|6
1733175950000|2024-12-02 21:45:50|204007.3|203917.3|203999.1|203909.1|204007.3|203917.3|203999.1|203909.1|4
1733175960000|2024-12-02 21:46:00|203999.6|203909.6|204002.5|203912.5|204002.5|203912.5|203999.6|203909.6|2
1733175980000|2024-12-02 21:46:20|204000|203910|204002.2|203912.2|204002.2|203912.2|204000|203910|2
1733175990000|2024-12-02 21:46:30|204003.5|203913.5|204003.2|203913.2|204003.5|203913.5|203998.3|203908.3|3
1733176000000|2024-12-02 21:46:40|203997.3|203907.3|204003.2|203913.2|204003.2|203913.2|203997.3|203907.3|4
1733176010000|2024-12-02 21:46:50|204002.4|203912.4|204003.1|203913.1|204003.1|203913.1|204001.8|203911.8|6
1733176020000|2024-12-02 21:47:00|204003.5|203913.5|204004.4|203914.4|204007.1|203917.1|204003.5|203913.5|5
1733176030000|2024-12-02 21:47:10|204005.2|203915.2|204002.9|203912.9|204005.2|203915.2|204002.9|203912.9|2
1733176040000|2024-12-02 21:47:20|204003.7|203913.7|204003.7|203913.7|204003.7|203913.7|204003.7|203913.7|1
1733176050000|2024-12-02 21:47:30|204004.1|203914.1|204004.1|203914.1|204004.1|203914.1|204004.1|203914.1|1
1733176060000|2024-12-02 21:47:40|204004.8|203914.8|204004|203914|204004.8|203914.8|203999.2|203909.2|3
1733176070000|2024-12-02 21:47:50|204003.2|203913.2|204003.2|203913.2|204003.2|203913.2|204003.2|203913.2|1
1733176080000|2024-12-02 21:48:00|204003.1|203913.1|204000|203910|204003.1|203913.1|204000|203910|2
1733176090000|2024-12-02 21:48:10|204003.1|203913.1|204003.1|203913.1|204003.1|203913.1|204003.1|203913.1|1
1733176100000|2024-12-02 21:48:20|203999.9|203909.9|204003.4|203913.4|204003.4|203913.4|203999.1|203909.1|3
1733176110000|2024-12-02 21:48:30|204006.3|203916.3|204004.7|203914.7|204006.3|203916.3|204004.7|203914.7|2
1733176120000|2024-12-02 21:48:40|204006.7|203916.7|204006.6|203916.6|204008.5|203918.5|204006.4|203916.4|4
1733176130000|2024-12-02 21:48:50|204004.1|203914.1|204004.1|203914.1|204004.1|203914.1|204003.9|203913.9|3
1733176150000|2024-12-02 21:49:10|204003.9|203913.9|204003.9|203913.9|204003.9|203913.9|204003.9|203913.9|1
1733176160000|2024-12-02 21:49:20|204007.5|203917.5|204017.5|203927.5|204043.4|203953.4|204007.5|203917.5|9
1733176170000|2024-12-02 21:49:30|204013.8|203923.8|204008.4|203918.4|204013.8|203923.8|204008.4|203918.4|7
1733176180000|2024-12-02 21:49:40|204008.7|203918.7|204007.6|203917.6|204010.5|203920.5|204007.1|203917.1|10
1733176190000|2024-12-02 21:49:50|204007.1|203917.1|204010.3|203920.3|204010.3|203920.3|204007.1|203917.1|8
1733176200000|2024-12-02 21:50:00|204015|203925|204010.3|203920.3|204015|203925|204010.3|203920.3|2
1733176210000|2024-12-02 21:50:10|204007.4|203917.4|204010.3|203920.3|204010.3|203920.3|204007.4|203917.4|2
1733176230000|2024-12-02 21:50:30|204010.8|203920.8|204007|203917|204010.8|203920.8|204007|203917|6
1733176240000|2024-12-02 21:50:40|204010.3|203920.3|204008.8|203918.8|204010.3|203920.3|204008.8|203918.8|2
1733176250000|2024-12-02 21:50:50|204009.8|203919.8|204009.8|203919.8|204009.8|203919.8|204009.8|203919.8|1
1733176260000|2024-12-02 21:51:00|204010.3|203920.3|204011.5|203921.5|204011.5|203921.5|204010.3|203920.3|2
1733176270000|2024-12-02 21:51:10|204011.3|203921.3|204011.3|203921.3|204011.3|203921.3|204011.3|203921.3|1
1733176280000|2024-12-02 21:51:20|204008|203918|204008|203918|204008|203918|204008|203918|1
1733176290000|2024-12-02 21:51:30|204011.1|203921.1|204064.8|203974.8|204064.8|203974.8|204011.1|203921.1|5
1733176300000|2024-12-02 21:51:40|204057.3|203967.3|204091.3|204001.3|204094.6|204004.6|204057.3|203967.3|18
1733176310000|2024-12-02 21:51:50|204086|203996|204087.6|203997.6|204091.7|204001.7|204086|203996|7
1733176320000|2024-12-02 21:52:00|204098.4|204008.4|204061.3|203971.3|204098.4|204008.4|204056.4|203966.4|9
1733176330000|2024-12-02 21:52:10|204061.4|203971.4|204052.3|203962.3|204067.5|203977.5|204052.3|203962.3|9
1733176340000|2024-12-02 21:52:20|204061.6|203971.6|204061.2|203971.2|204063.5|203973.5|204055.2|203965.2|25
1733176350000|2024-12-02 21:52:30|204059.9|203969.9|204027.9|203937.9|204060.7|203970.7|204021.4|203931.4|19
1733176360000|2024-12-02 21:52:40|204032|203942|204020.1|203930.1|204032.2|203942.2|204011.5|203921.5|23
1733176370000|2024-12-02 21:52:50|204021|203931|204011|203921|204021|203931|204011|203921|12
1733176380000|2024-12-02 21:53:00|204011.2|203921.2|204013|203923|204013.8|203923.8|204011|203921|10
1733176390000|2024-12-02 21:53:10|204013.7|203923.7|204013.7|203923.7|204013.7|203923.7|204013.7|203923.7|1
1733176400000|2024-12-02 21:53:20|204014|203924|204013.8|203923.8|204014|203924|204013.8|203923.8|2
1733176410000|2024-12-02 21:53:30|204013.7|203923.7|204014.8|203924.8|204021.8|203931.8|204013.7|203923.7|5
1733176420000|2024-12-02 21:53:40|204021|203931|204021|203931|204021|203931|204021|203931|1
1733176430000|2024-12-02 21:53:50|204021.3|203931.3|204019.9|203929.9|204021.8|203931.8|204011.8|203921.8|6
1733176440000|2024-12-02 21:54:00|204022.6|203932.6|204047.1|203957.1|204054.2|203964.2|204022.6|203932.6|14
1733176460000|2024-12-02 21:54:20|204047.2|203957.2|204038|203948|204047.2|203957.2|204033.6|203943.6|8
1733176480000|2024-12-02 21:54:40|204035.3|203945.3|204035.3|203945.3|204035.3|203945.3|204035.3|203945.3|1
1733176490000|2024-12-02 21:54:50|204038.6|203948.6|204032.5|203942.5|204039.3|203949.3|204032.5|203942.5|3
1733176500000|2024-12-02 21:55:00|204037|203947|204030.3|203940.3|204037|203947|204030.3|203940.3|3
1733176510000|2024-12-02 21:55:10|204036.3|203946.3|204047.4|203957.4|204047.9|203957.9|204036.3|203946.3|6
1733176520000|2024-12-02 21:55:20|204047.8|203957.8|204041.3|203951.3|204048|203958|204041.3|203951.3|3
1733176530000|2024-12-02 21:55:30|204036.6|203946.6|204023|203933|204036.6|203946.6|204019.6|203929.6|3
1733176540000|2024-12-02 21:55:40|204021|203931|204058.4|203901.8|204058.4|203931|204019.5|203900.6|7
1733176550000|2024-12-02 21:55:50|204060.3|203936|204030.8|203940.8|204060.3|203940.8|204026|203936|4
1733176560000|2024-12-02 21:56:00|204031.1|203941.1|204013.3|203923.3|204031.1|203941.1|204010.8|203920.8|6
1733176570000|2024-12-02 21:56:10|204013.6|203923.6|204003.5|203913.5|204013.6|203923.6|204000.4|203910.4|5
1733176580000|2024-12-02 21:56:20|204000.2|203910.2|203999.2|203909.2|204003.5|203913.5|203999.2|203909.2|6
1733176600000|2024-12-02 21:56:40|204005.4|203915.4|204005.4|203915.4|204005.4|203915.4|204001|203911|3
1733176610000|2024-12-02 21:56:50|204001|203911|204001|203911|204001|203911|204001|203911|1
1733176620000|2024-12-02 21:57:00|204052.6|203865.2|204052.6|203865.2|204052.6|203865.2|204052.6|203865.2|1
1733176630000|2024-12-02 21:57:10|204000.7|203910.7|203974.5|203884.5|204002.6|203912.6|203972.7|203882.7|6
1733176640000|2024-12-02 21:57:20|203972.1|203882.1|203964.1|203874.1|203972.1|203882.1|203954.4|203864.4|13
1733176650000|2024-12-02 21:57:30|203963.8|203873.8|203962.3|203872.3|203963.8|203873.8|203958.9|203868.9|5
1733176660000|2024-12-02 21:57:40|203959.4|203869.4|203960.9|203870.9|203960.9|203870.9|203959.4|203869.4|2
1733176670000|2024-12-02 21:57:50|203962.3|203872.3|203970.3|203880.3|203970.3|203880.3|203962.3|203872.3|2
1733176680000|2024-12-02 21:58:00|203972.3|203882.3|203972.3|203882.3|203972.3|203882.3|203972.3|203882.3|1
1733176690000|2024-12-02 21:58:10|203962.3|203872.3|203966.3|203876.3|203969.4|203879.4|203962.3|203872.3|5
1733176700000|2024-12-02 21:58:20|203967|203877|203967|203877|203967|203877|203967|203877|1
1733176710000|2024-12-02 21:58:30|203967.4|203877.4|204004.4|203805.1|204012.9|203877.4|203942.5|203805.1|11
1733176720000|2024-12-02 21:58:40|204004.9|203810.3|204052.1|203791.6|204098.3|203810.8|204004.9|203747.6|28
1733176730000|2024-12-02 21:58:50|204051.9|203791.8|204140|203830|204140|203830|204039.7|203729.7|16
1733176740000|2024-12-02 21:59:00|204140.1|203830.1|204150|203840|204181.7|203871.7|204130.5|203820.5|33
1733176750000|2024-12-02 21:59:10|204158.3|203848.3|204141.1|203831.1|204161.8|203851.8|204135.4|203825.4|33
1733176760000|2024-12-02 21:59:20|204145.9|203835.9|204136.7|203826.7|204160.5|203850.5|204129.1|203819.1|31
1733176770000|2024-12-02 21:59:30|204138.4|203828.4|204149.6|203839.6|204164|203854|204138.4|203828.4|28
1733176780000|2024-12-02 21:59:40|204145.9|203835.9|204146.6|203836.6|204167.1|203857.1|204136.5|203826.5|30
1733176790000|2024-12-02 21:59:50|204150.9|203840.9|204118.6|203808.6|204162.5|203852.5|204110.5|203800.5|23
1733176800000|2024-12-02 22:00:00|204124.8|203814.8|204124.8|203814.8|204124.8|203814.8|204124.8|203814.8|1
1733176820000|2024-12-02 22:00:20|204203.4|203893.4|204203.4|203893.4|204203.4|203893.4|204203.4|203893.4|1
1733176850000|2024-12-02 22:00:50|204360.6|204050.6|204360.6|204050.6|204360.6|204050.6|204360.6|204050.6|1
1733176890000|2024-12-02 22:01:30|204317.3|204007.3|204321.2|204011.2|204321.2|204011.2|204317.3|204007.3|2
1733176920000|2024-12-02 22:02:00|204283.5|203973.5|204274.7|203964.7|204283.5|203973.5|204274.7|203964.7|2
1733176930000|2024-12-02 22:02:10|204304.1|203994.1|204270.3|203960.3|204304.1|203994.1|204270.3|203960.3|2
1733176940000|2024-12-02 22:02:20|204299.9|203989.9|204303.4|203993.4|204321|204011|204274.7|203964.7|9
1733176950000|2024-12-02 22:02:30|204332.9|204022.9|204322.2|204012.2|204332.9|204022.9|204320.9|204010.9|9
1733176960000|2024-12-02 22:02:40|204322.3|204012.3|204322.7|204012.7|204322.7|204012.7|204322.3|204012.3|5
1733176980000|2024-12-02 22:03:00|204322.8|204012.8|204322.8|204012.8|204322.8|204012.8|204322.8|204012.8|1
1733177040000|2024-12-02 22:04:00|204231.8|203921.8|204322.8|204012.8|204322.8|204012.8|204231.8|203921.8|2
1733177050000|2024-12-02 22:04:10|204457.6|204147.6|204457.6|204147.6|204457.6|204147.6|204457.6|204147.6|1
1733177070000|2024-12-02 22:04:30|204505|204195|204505|204195|204505|204195|204505|204195|1
1733177100000|2024-12-02 22:05:00|204480|204170|204430|204120|204480|204170|204430|204120|2
1733177570000|2024-12-02 22:12:50|204356.8|204046.8|204356.1|204046.1|204356.8|204046.8|204356.1|204046.1|5
1733177640000|2024-12-02 22:14:00|204238|203928|204238|203928|204238|203928|204238|203928|1
1733177680000|2024-12-02 22:14:40|204228.1|203918.1|204228.1|203918.1|204228.1|203918.1|204228.1|203918.1|1
1733177790000|2024-12-02 22:16:30|204237.4|203927.4|204237.4|203927.4|204237.4|203927.4|204237.4|203927.4|1
1733177800000|2024-12-02 22:16:40|204277.2|203967.2|204277.2|203967.2|204277.2|203967.2|204277.2|203967.2|1
1733178690000|2024-12-02 22:31:30|204210.4|203900.4|204203.3|203893.3|204210.4|203900.4|204196.7|203886.7|5
1733178700000|2024-12-02 22:31:40|204199.9|203889.9|204191.2|203881.2|204199.9|203889.9|204191.2|203881.2|5
1733178720000|2024-12-02 22:32:00|204190|203880|204190|203880|204190|203880|204190|203880|1
1733178770000|2024-12-02 22:32:50|204189.9|203879.9|204189.9|203879.9|204189.9|203879.9|204189.9|203879.9|1
1733178810000|2024-12-02 22:33:30|204190.2|203880.2|204190.2|203880.2|204190.2|203880.2|204190.2|203880.2|1
1733178870000|2024-12-02 22:34:30|204182.6|203872.6|204182.6|203872.6|204182.6|203872.6|204182.6|203872.6|1
1733178880000|2024-12-02 22:34:40|204182.7|203872.7|204182.7|203872.7|204182.7|203872.7|204182.7|203872.7|1
1733178900000|2024-12-02 22:35:00|204200.9|203890.9|204200.9|203890.9|204200.9|203890.9|204200.9|203890.9|1
1733178920000|2024-12-02 22:35:20|204186.7|203876.7|204186.7|203876.7|204186.7|203876.7|204186.7|203876.7|1
1733178930000|2024-12-02 22:35:30|204200.9|203890.9|204200.9|203890.9|204200.9|203890.9|204200.9|203890.9|1
1733178940000|2024-12-02 22:35:40|204186.7|203876.7|204186.7|203876.7|204186.7|203876.7|204186.7|203876.7|1
1733178960000|2024-12-02 22:36:00|204200.9|203890.9|204200.9|203890.9|204200.9|203890.9|204200.9|203890.9|1
1733178970000|2024-12-02 22:36:10|204186.7|203876.7|204186.7|203876.7|204186.7|203876.7|204186.7|203876.7|1
1733178980000|2024-12-02 22:36:20|204188.2|203878.2|204188.2|203878.2|204188.2|203878.2|204188.2|203878.2|1
1733178990000|2024-12-02 22:36:30|204208.3|203898.3|204206.4|203896.4|204208.3|203898.3|204188.2|203878.2|4
1733179040000|2024-12-02 22:37:20|204210.4|203900.4|204210.4|203900.4|204210.4|203900.4|204210.4|203900.4|1
1733179170000|2024-12-02 22:39:30|204412.3|204102.3|204412.3|204102.3|204412.3|204102.3|204412.3|204102.3|1
1733179210000|2024-12-02 22:40:10|204412.8|204102.8|204401.8|204091.8|204412.8|204102.8|204398.9|204088.9|3
1733179220000|2024-12-02 22:40:20|204397.8|204087.8|204397.8|204087.8|204397.8|204087.8|204397.8|204087.8|1
1733179250000|2024-12-02 22:40:50|204397.3|204087.3|204397.3|204087.3|204397.3|204087.3|204397.3|204087.3|1
1733179300000|2024-12-02 22:41:40|204393.1|204083.1|204393.1|204083.1|204393.1|204083.1|204393.1|204083.1|1
1733179320000|2024-12-02 22:42:00|204384.4|204074.4|204384.4|204074.4|204384.4|204074.4|204384.4|204074.4|1
1733179370000|2024-12-02 22:42:50|204380.3|204070.3|204380.3|204070.3|204380.3|204070.3|204380.3|204070.3|1
1733179470000|2024-12-02 22:44:30|204171.4|203861.4|204171.4|203861.4|204171.4|203861.4|204171.4|203861.4|1
1733179520000|2024-12-02 22:45:20|204174.4|203864.4|204174.4|203864.4|204174.4|203864.4|204174.4|203864.4|1
1733179540000|2024-12-02 22:45:40|204164|203854|204164|203854|204164|203854|204164|203854|1
1733179590000|2024-12-02 22:46:30|204165.6|203855.6|204165.6|203855.6|204165.6|203855.6|204165.6|203855.6|1
1733179670000|2024-12-02 22:47:50|204165.3|203855.3|204165.3|203855.3|204165.3|203855.3|204165.3|203855.3|1
1733179710000|2024-12-02 22:48:30|204166.8|203856.8|204166.8|203856.8|204166.8|203856.8|204166.8|203856.8|1
1733179720000|2024-12-02 22:48:40|204157.6|203847.6|204157.6|203847.6|204157.6|203847.6|204157.6|203847.6|1
1733179760000|2024-12-02 22:49:20|204161.7|203851.7|204161.7|203851.7|204161.7|203851.7|204161.7|203851.7|1
1733179780000|2024-12-02 22:49:40|204166.2|203856.2|204166.2|203856.2|204166.2|203856.2|204166.2|203856.2|1
1733179870000|2024-12-02 22:51:10|204163.6|203853.6|204163.6|203853.6|204163.6|203853.6|204163.6|203853.6|1
1733180140000|2024-12-02 22:55:40|204170.5|203860.5|204166.4|203856.4|204170.5|203860.5|204166.4|203856.4|2
1733180340000|2024-12-02 22:59:00|204298.6|203988.6|204200.5|203890.5|204298.6|203988.6|204200.5|203890.5|2
1733180360000|2024-12-02 22:59:20|204298.6|203988.6|204298.6|203988.6|204298.6|203988.6|204298.6|203988.6|1
1733180400000|2024-12-02 23:00:00|204200.5|203890.5|204154|203844|204200.5|203890.5|204075|203765|9
1733180410000|2024-12-02 23:00:10|204154.4|203844.4|204107.5|203797.5|204166.9|203856.9|204055.6|203745.6|24
1733180420000|2024-12-02 23:00:20|204108|203798|204108.4|203798.4|204108.4|203798.4|204107|203797|8
1733180430000|2024-12-02 23:00:30|204110.2|203800.2|204122.5|203812.5|204222.8|203912.8|204110.2|203800.2|11
1733180440000|2024-12-02 23:00:40|204122.7|203812.7|204122.1|203812.1|204125.7|203815.7|204122.1|203812.1|9
1733180450000|2024-12-02 23:00:50|204122|203812|204122.2|203812.2|204122.2|203812.2|204122|203812|4
1733180460000|2024-12-02 23:01:00|204122.1|203812.1|204125.7|203815.7|204126.2|203816.2|204122.1|203812.1|6
1733180470000|2024-12-02 23:01:10|204135.8|203825.8|204230.5|203920.5|204261|203951|204135.8|203825.8|20
1733180480000|2024-12-02 23:01:20|204239.8|203929.8|204123.1|203813.1|204239.8|203929.8|204118.5|203808.5|15
1733180490000|2024-12-02 23:01:30|204122.9|203812.9|204122.9|203812.9|204123.1|203813.1|204122.9|203812.9|8
1733180500000|2024-12-02 23:01:40|204123.1|203813.1|204123|203813|204123.1|203813.1|204122.9|203812.9|6
1733180510000|2024-12-02 23:01:50|204122.9|203812.9|204173.5|203863.5|204174|203864|204122.9|203812.9|6
1733180520000|2024-12-02 23:02:00|204113.5|203803.5|204151.7|203841.7|204174.5|203864.5|204113.5|203803.5|5
1733180540000|2024-12-02 23:02:20|204129.4|203819.4|204128.7|203818.7|204129.4|203819.4|204128.7|203818.7|2
1733180550000|2024-12-02 23:02:30|204133.5|203823.5|204141.1|203831.1|204141.1|203831.1|204133.5|203823.5|2
1733180560000|2024-12-02 23:02:40|204132.9|203822.9|204144|203834|204144|203834|204132.9|203822.9|2
1733180570000|2024-12-02 23:02:50|204144.1|203834.1|204144.1|203834.1|204144.1|203834.1|204144.1|203834.1|1
1733180580000|2024-12-02 23:03:00|204164|203854|204164.1|203854.1|204164.1|203854.1|204164|203854|4
1733180590000|2024-12-02 23:03:10|204150.6|203840.6|204191|203881|204191.6|203881.6|204150.6|203840.6|12
1733180600000|2024-12-02 23:03:20|204167.7|203857.7|204158.7|203848.7|204191|203881|204158.7|203848.7|9
1733180610000|2024-12-02 23:03:30|204157.2|203847.2|204137.6|203827.6|204164.3|203854.3|204137.6|203827.6|8
1733180620000|2024-12-02 23:03:40|204149|203839|204139.2|203829.2|204149|203839|204139|203829|11
1733180630000|2024-12-02 23:03:50|204148.9|203838.9|204139.5|203829.5|204149|203839|204139.3|203829.3|10
1733180640000|2024-12-02 23:04:00|204144.5|203834.5|204148.8|203838.8|204148.8|203838.8|204132.9|203822.9|11
1733180650000|2024-12-02 23:04:10|204148.7|203838.7|204148.8|203838.8|204148.8|203838.8|204148.6|203838.6|3
1733180660000|2024-12-02 23:04:20|204148.5|203838.5|204148.3|203838.3|204148.5|203838.5|204148.3|203838.3|3
1733180670000|2024-12-02 23:04:30|204147.3|203837.3|204147|203837|204147.3|203837.3|204147|203837|2
1733180680000|2024-12-02 23:04:40|204136.7|203826.7|204136.7|203826.7|204136.7|203826.7|204136.7|203826.7|1
1733180700000|2024-12-02 23:05:00|204139.3|203829.3|204135.8|203825.8|204139.3|203829.3|204130.9|203820.9|9
1733180710000|2024-12-02 23:05:10|204135.9|203825.9|204135.9|203825.9|204135.9|203825.9|204135.8|203825.8|3
1733180720000|2024-12-02 23:05:20|204135.8|203825.8|204155|203845|204155|203845|204135.6|203825.6|7
1733180730000|2024-12-02 23:05:30|204155.1|203845.1|204155|203845|204155.1|203845.1|204154.9|203844.9|9
1733180740000|2024-12-02 23:05:40|204154.9|203844.9|204148.2|203871.7|204154.9|203871.7|204148.2|203844.9|7
1733180750000|2024-12-02 23:05:50|204148|203871.9|204147|203872.7|204148|203872.7|204147|203871.9|5
1733180760000|2024-12-02 23:06:00|204150.2|203873|204149.7|203873.2|204150.2|203873.2|204149.7|203873|4
1733180770000|2024-12-02 23:06:10|204137.8|203861.2|204125.5|203841.5|204137.8|203861.2|204124.6|203830.1|12
1733180780000|2024-12-02 23:06:20|204125|203842.1|204121.3|203845.8|204125|203845.8|204121.3|203842.1|10
1733180790000|2024-12-02 23:06:30|204121|203846.1|204119.3|203847.8|204121|203847.8|204119.3|203846.1|7
1733180800000|2024-12-02 23:06:40|204119|203848|204133|203823|204133|203848|204119|203823|2
1733180810000|2024-12-02 23:06:50|204137|203827|204137.5|203827.5|204137.5|203827.5|204137|203827|2
1733180820000|2024-12-02 23:07:00|204115.4|203857.1|204118.1|203849.3|204118.1|203857.4|204115.1|203849.3|3
1733180830000|2024-12-02 23:07:10|204117.8||204117.8||204117.8||204117.8||1
1733180850000|2024-12-02 23:07:30|204117.5|203849.5|204117.5|203849.5|204117.5|203849.5|204117.5|203849.5|1
1733180860000|2024-12-02 23:07:40|204137|203827|204137.4|203827.4|204137.4|203827.4|204136.4|203826.4|4
1733180870000|2024-12-02 23:07:50|204137.2|203827.2|204137.2|203827.2|204137.2|203827.2|204137.2|203827.2|1
1733180880000|2024-12-02 23:08:00|204119.4|203854.7|204119.2|203855.2|204119.4|203855.2|204119|203854.5|3
1733180890000|2024-12-02 23:08:10|204117.9|203855.4|204121.5|203861|204130.9|203870.1|204117.9|203855.4|7
1733180910000|2024-12-02 23:08:30|204121.2|203875.6|204108.6|203875.6|204121.2|203875.6|204108.6|203875.6|2
1733180920000|2024-12-02 23:08:40|204102.4|203869.4|204102.4|203872.2|204108.1|203876.7|204095.9|203865.3|6
1733180930000|2024-12-02 23:08:50|204102.8|203872.6|204102.4|203872.6|204102.8|203872.6|204102.4|203872.6|3
1733180940000|2024-12-02 23:09:00|204095.6|203865.8|204098.7|203870.9|204098.7|203870.9|204095.6|203865.8|4
1733180950000|2024-12-02 23:09:10|204105.2|203877.4|204110|203882.6|204110|203882.6|204105.2|203877.4|3
1733180970000|2024-12-02 23:09:30|204108.8|203881.8|204108.8|203881.8|204108.8|203881.8|204108.8|203881.8|1
1733180980000|2024-12-02 23:09:40|204101.2|203874.2|204096.8|203870.6|204101.2|203874.2|204096.8|203870.6|2
1733181000000|2024-12-02 23:10:00|204105.6|203879.4|204098.6|203873.6|204105.6|203879.4|204098.6|203873.2|3
1733181020000|2024-12-02 23:10:20|204098.2|203874|204098.2|203874|204098.2|203874|204098.2|203874|1
1733181030000|2024-12-02 23:10:30|204106.7|203859|204106.7|203859|204106.7|203859|204106.7|203859|1
1733181050000|2024-12-02 23:10:50|204099|203871|204098.2|203874|204099|203883.8|204092.3|203871|3
1733181080000|2024-12-02 23:11:20|204106.7|203859|204106.7|203859|204106.7|203859|204106.7|203859|1
1733181090000|2024-12-02 23:11:30|204107.3|203861|204105.3|203859|204107.3|203861|204105.3|203858.3|3
1733181100000|2024-12-02 23:11:40|204104.7||204104.7||204104.7||204104.7||1
1733181110000|2024-12-02 23:11:50|204096.8|203873.8|204096.8|203873.8|204096.8|203873.8|204096.8|203873.8|1
1733181130000|2024-12-02 23:12:10|204094.4|203874.2|204094.4|203874.2|204094.4|203874.2|204094.4|203874.2|1
1733181140000|2024-12-02 23:12:20|204103|203854|204103|203854|204103|203854|204103|203854|1
1733181160000|2024-12-02 23:12:40|204090.4|203883.5|204090.4|203883.5|204090.4|203883.5|204090.4|203883.5|1
1733181180000|2024-12-02 23:13:00|204094.4|203874.2|204094.4|203874.2|204094.4|203874.2|204094.4|203874.2|1
1733181200000|2024-12-02 23:13:20|204103|203854|204103|203854.5|204103|203854.5|204102.5|203854|3
1733181210000|2024-12-02 23:13:30|204102.5|203855|204102.5|203855|204102.5|203855|204102.5|203855|1
1733181220000|2024-12-02 23:13:40|204095.2|203876.2|204095.2|203876.2|204095.2|203876.2|204095.2|203876.2|1
1733181240000|2024-12-02 23:14:00|204093.6|203874.6|204094|203875.4|204094|203875.4|204093.2|203874.6|3
1733181250000|2024-12-02 23:14:10|204101|203854|204098.7|203863|204102.5|203863|204098.7|203854|7
1733181260000|2024-12-02 23:14:20|204096|203860.3|204098|203863.7|204098.7|203863.7|204096|203860.3|7
1733181270000|2024-12-02 23:14:30|204092.8|203863|204092.8|203876.2|204092.8|203876.2|204092.8|203863|2
1733181280000|2024-12-02 23:14:40|204092.4|203876.6|204092.4|203876.6|204092.4|203876.6|204092.4|203876.6|1
1733181290000|2024-12-02 23:14:50|204072.7|203904|204072.7|203904|204072.7|203904|204072.7|203904|1
1733181300000|2024-12-02 23:15:00|204082|203887.3|204082|203887.3|204082|203887.3|204082|203887.3|1
1733181310000|2024-12-02 23:15:10|204082.3|203887.5|204082|203887.5|204082.3|203887.5|204081.8|203887.5|9
1733181320000|2024-12-02 23:15:20|204081.8|203887.7|204083|203886.4|204083.4|203887.7|204081.8|203886|10
1733181330000|2024-12-02 23:15:30|204096|203886|204088|203880|204096|203886.4|204088|203865|10
1733181340000|2024-12-02 23:15:40|204087||204087||204087||204087||1
1733181350000|2024-12-02 23:15:50|204075.2|203898.6|204075.2|203898.6|204075.2|203898.6|204075.2|203898.6|1
1733181400000|2024-12-02 23:16:40|204087|203880|204087|203880|204087|203880|204087|203880|1
1733181410000|2024-12-02 23:16:50|204075.2|203898.6|204075.2|203898.6|204075.2|203898.6|204075.2|203898.6|1
1733181420000|2024-12-02 23:17:00||203899.1||203898.6||203899.1||203898.6|2
1733181430000|2024-12-02 23:17:10|204074.7|203898.1|204074.2|203898.6|204075.2|203899.1|204074.2|203898.1|6
1733181450000|2024-12-02 23:17:30|204085|203880|204085|203880|204085|203880|204085|203880|1
1733181460000|2024-12-02 23:17:40|204074|203898.4|204074|203898.4|204074|203898.4|204074|203898.4|1
1733181500000|2024-12-02 23:18:20|204085|203880|204085|203880|204085|203880|204085|203880|1
1733181520000|2024-12-02 23:18:40|204074|203898.4|204074|203898.4|204074|203898.4|204074|203898.4|1
1733181560000|2024-12-02 23:19:20|204085|203880|204085|203880|204085|203880|204085|203880|1
1733181570000|2024-12-02 23:19:30|204074|203898.4|204074|203898.4|204074|203898.4|204074|203898.4|1
1733181600000|2024-12-02 23:20:00|204070.3|203904.5|204078.8|203883.7|204078.8|203904.5|204070.3|203883.7|3
1733181610000|2024-12-02 23:20:10|204089.3|203861.7|204089.3|203861.7|204089.3|203861.7|204089.3|203861.7|1
1733181620000|2024-12-02 23:20:20|204090|203862.3|204090|203863|204090|203863|204090|203862.3|2
1733181630000|2024-12-02 23:20:30|204078.6|203886.3|204078.6|203886.3|204078.6|203886.3|204078.6|203886.3|1
1733181640000|2024-12-02 23:20:40|204068.1|203902.7|204068.1|203902.7|204068.1|203902.7|204068.1|203902.7|1
1733181660000|2024-12-02 23:21:00|204080|203876|204080|203876|204080|203876|204080|203876|1
1733181680000|2024-12-02 23:21:20|204068.3|203902.8|204068.3|203902.8|204068.3|203902.8|204068.3|203902.8|1
1733181690000|2024-12-02 23:21:30|204070.7|203897.1|204070.7|203897.1|204070.7|203897.1|204070.7|203897.1|1
1733181700000|2024-12-02 23:21:40|204072.7|203898.6|204072.2|203898.6|204072.7|203898.6|204072.2|203898.6|2
1733181710000|2024-12-02 23:21:50|204079.8|203886.3|204079.8|203886.3|204079.8|203886.3|204079.8|203886.3|1
1733181720000|2024-12-02 23:22:00|204091.3|203866.3|204091.3|203866.3|204091.3|203866.3|204091.3|203866.3|1
1733181730000|2024-12-02 23:22:10|204093.3|203865.7|204093.3|203865.7|204093.3|203865.7|204093.3|203865.7|1
1733181740000|2024-12-02 23:22:20|204081|203885.9|204081|203885.9|204081|203885.9|204081|203885.9|1
1733181750000|2024-12-02 23:22:30|204081.4|203886.3|204079.8|203884.3|204081.4|203886.3|204079.4|203884.3|3
1733181770000|2024-12-02 23:22:50|204079.9|203886.1|204079.9|203886.1|204079.9|203886.1|204079.9|203886.1|1
1733181780000|2024-12-02 23:23:00|204091.3|203863|204091.3|203863|204091.3|203863|204091.3|203863|1
1733181790000|2024-12-02 23:23:10|204079|203877|204067.9|203903.1|204079|203903.1|204067.9|203877|2
1733181800000|2024-12-02 23:23:20|204070.7|203896.6|204071.7|203898.1|204071.7|203898.1|204070.7|203896.6|2
1733181810000|2024-12-02 23:23:30|204072.2|203898.6|204081|203885.9|204081|203898.6|204072.2|203885.9|2
1733181820000|2024-12-02 23:23:40|204093.3|203865.7|204093.3|203865.7|204093.3|203865.7|204093.3|203865.7|1
1733181840000|2024-12-02 23:24:00|204082|203881|204082|203881|204082|203881|204082|203881|1
1733181850000|2024-12-02 23:24:10|204075.1|203901.6|204082.5|203887.8|204082.5|203901.6|204074.1|203887.8|4
1733181860000|2024-12-02 23:24:20|204082.9||204082.9||204082.9||204082.9||1
1733181880000|2024-12-02 23:24:40|204092.7|203865|204096.7|203862.3|204096.7|203865|204092.7|203862.3|2
1733181910000|2024-12-02 23:25:10|204081.9|203885.8|204081.9|203885.8|204081.9|203885.8|204081.9|203885.8|1
1733181930000|2024-12-02 23:25:30|204070.6|203902.8|204070.6|203902.8|204070.6|203902.8|204070.6|203902.8|1
1733181940000|2024-12-02 23:25:40|204087|203876|204087|203876|204087|203876|204087|203876|1
1733181950000|2024-12-02 23:25:50|204088|203877|204089|203877|204089|203877|204088|203877|2
1733181960000|2024-12-02 23:26:00|204076|203896.9|204076|203896.9|204076|203896.9|204076|203896.9|1
1733181970000|2024-12-02 23:26:10|204075.6|203897.4|204075.6|203897.4|204075.6|203897.4|204075.6|203897.4|2
1733181990000|2024-12-02 23:26:30|204075|203896.9|204075|203896.5|204075|203896.9|204075|203896.5|2
1733182000000|2024-12-02 23:26:40|204086|203877|204088|203878|204088|203878|204086|203877|3
1733182020000|2024-12-02 23:27:00|204075.5|203897.4|204075.5|203897.4|204075.5|203897.4|204075.5|203897.4|1
1733182060000|2024-12-02 23:27:40|204088|203878|204087|203879|204088|203879|204087|203878|2
1733182070000|2024-12-02 23:27:50|204093|203878|204080.7|203894.6|204093|203902.3|204073|203873|4
1733182080000|2024-12-02 23:28:00|204080|203894.3|204079.7|203893.9|204080|203894.3|204079.7|203893.9|3
1733182090000|2024-12-02 23:28:10|204088.8|203879.2|204088.8|203879.2|204088.8|203879.2|204088.8|203879.2|1
1733182110000|2024-12-02 23:28:30|204114.5|203841.5|204114.5|203841.5|204114.5|203841.5|204114.5|203841.5|1
1733182120000|2024-12-02 23:28:40|204115|203842|204115.5|203843|204115.5|203843|204115|203842|3
1733182130000|2024-12-02 23:28:50|204089.3|203879.9|204096.8|203872.4|204096.8|203880.5|204089.3|203872.4|5
1733182150000|2024-12-02 23:29:10|204097.1|203878.3|204097.1|203878.3|204097.1|203878.3|204097.1|203878.3|1
1733182160000|2024-12-02 23:29:20|204138|203828|204138|203828|204138|203828|204138|203828|1
1733182170000|2024-12-02 23:29:30|204137.5|203827.5|204137.5|203827.5|204137.5|203827.5|204137.5|203827.5|1
1733182180000|2024-12-02 23:29:40|204096.6|203878.1|204096.6|203878.5|204096.6|203878.5|204096.6|203878.1|2
1733182210000|2024-12-02 23:30:10|204138|203828|204138|203828|204138|203828|204138|203828|1
1733182220000|2024-12-02 23:30:20|204141.4|203831.4|204141.4|203831.4|204141.4|203831.4|204141.4|203831.4|1
1733182230000|2024-12-02 23:30:30|204141.2|203831.2|204140.8|203830.8|204141.2|203831.2|204140.8|203830.8|2
1733182240000|2024-12-02 23:30:40|204111.3|203863.4|204111.5|203863.9|204111.5|203863.9|204111.3|203863.4|3
1733182250000|2024-12-02 23:30:50|204101.3|203873.6|204101|203873.3|204101.3|203873.6|204101|203873.3|2
1733182270000|2024-12-02 23:31:10|204100.7|203873.6|204138|203828|204138|203873.6|204100.7|203827.5|3
1733182280000|2024-12-02 23:31:20|204137.5|203827.5|204138|203828|204138|203828|204137.5|203827.5|2
1733182290000|2024-12-02 23:31:30|204104.1|203877.3|204104.1|203877.3|204104.1|203877.3|204104.1|203877.3|1
1733182300000|2024-12-02 23:31:40|204103.7|203876.9|204103.3|203876.9|204103.7|203876.9|204103.3|203876.9|2
1733182320000|2024-12-02 23:32:00|204111.1|203884.7|204111.4|203885|204111.4|203885|204111.1|203884.7|2
1733182330000|2024-12-02 23:32:10|204103.7|203877.3|204121.2|203867.8|204121.2|203878|204103.7|203867.8|4
1733182340000|2024-12-02 23:32:20|204128.5|203875.1|204120.7|203867.3|204128.5|203875.1|204120.7|203867.3|2
1733182360000|2024-12-02 23:32:40|204129.8|203876.4|204121.4|203868|204129.8|203876.4|204121.4|203868|3
1733182370000|2024-12-02 23:32:50|204122.7|203866.4|204115.2|203858.9|204122.7|203866.4|204115.2|203858.9|2
1733182380000|2024-12-02 23:33:00|204124.2|203867.9|204124.2|203867.9|204124.2|203867.9|204124.2|203867.9|1
1733182390000|2024-12-02 23:33:10|204126.9|203868.2|204126.9|203868.2|204126.9|203868.2|204126.9|203868.2|1
1733182400000|2024-12-02 23:33:20|204124.7|203867.7|204130.4|203858.1|204130.4|203867.7|204124.7|203858.1|3
1733182410000|2024-12-02 23:33:30|204144.7|203834.7|204125.8|203854.4|204144.7|203854.4|204121|203834.7|3
1733182450000|2024-12-02 23:34:10|204133.9|203862.5|204131.2|203871.3|204133.9|203871.3|204131.2|203862.5|2
1733182460000|2024-12-02 23:34:20|204132.7|203862.2|204132.7|203862.2|204132.7|203862.2|204132.7|203862.2|1
1733182470000|2024-12-02 23:34:30|204139.7|203857.8|204139.7|203857.8|204139.7|203857.8|204139.7|203857.8|1
1733182480000|2024-12-02 23:34:40|204131|203849.1|204125|203854.5|204133.5|203862.9|204118.3|203849.1|5
1733182500000|2024-12-02 23:35:00|204130.3|203870.1|204244.8|203971.1|204245.2|203971.1|204130.3|203870.1|11
1733182510000|2024-12-02 23:35:10|204249.7|203975.9|204249.7|203975.9|204249.7|203975.9|204249.7|203975.9|1
1733182520000|2024-12-02 23:35:20|204249.6|203976.1|204249.6|203975.5|204249.6|203976.1|204249.6|203975.5|2
1733182530000|2024-12-02 23:35:30|204243.9|203974.3|204250.6|203980.9|204250.6|203980.9|204243.9|203974.3|2
1733182540000|2024-12-02 23:35:40|204250.4|203981.1|204250.4|203981.1|204250.4|203981.1|204250.4|203981.1|1
1733182560000|2024-12-02 23:36:00|204244.8|203984.2|204244.8|203984.2|204244.8|203984.2|204244.8|203984.2|1
1733182570000|2024-12-02 23:36:10|204263.9|203953.9|204263.9|203953.9|204263.9|203953.9|204263.9|203953.9|1
1733182580000|2024-12-02 23:36:20|204269.3|203959.3|204237.7|203971.6|204269.3|203971.6|204237.7|203959.3|2
1733182590000|2024-12-02 23:36:30|204236.7|203972.6|204236.7|203972.6|204236.7|203972.6|204236.7|203972.6|1
1733182610000|2024-12-02 23:36:50||203972.7||203972.7||203972.7||203972.7|1
1733182620000|2024-12-02 23:37:00|204260.7|203950.7|204240.6|203979.5|204260.7|203979.5|204240.6|203950.7|3
1733182630000|2024-12-02 23:37:10|204239.1|203984.4|204240.6|203979.5|204240.6|203984.4|204239.1|203979.5|2
1733182650000|2024-12-02 23:37:30|204240.5|203979.6|204260.8|203950.8|204260.8|203979.6|204240.5|203950.8|2
1733182660000|2024-12-02 23:37:40|204260.9|203950.9|204260.9|203950.9|204260.9|203950.9|204260.9|203950.9|1
1733182670000|2024-12-02 23:37:50|204260.8|203950.8|204260.8|203950.8|204260.8|203950.8|204260.8|203950.8|1
1733182680000|2024-12-02 23:38:00|204238.9|203978|204238.6|203977.8|204238.9|203978|204238.6|203977.8|2
1733182710000|2024-12-02 23:38:30|204260.5|203977.9|204260.5|203950.5|204260.5|203977.9|204260.5|203950.5|2
1733182730000|2024-12-02 23:38:50|204238.5|203977.9|204238.5|203977.9|204238.5|203977.9|204238.5|203977.9|1
1733182740000|2024-12-02 23:39:00|204240.9|203977.7|204240.9|203977.7|204240.9|203977.7|204240.9|203977.7|1
1733182760000|2024-12-02 23:39:20|204262|203952|204262|203952|204262|203952|204262|203952|1
1733182780000|2024-12-02 23:39:40|204260.4|203950.4|204260.4|203950.4|204260.4|203950.4|204260.4|203950.4|1
1733182790000|2024-12-02 23:39:50|204238.3|203970.4|204238.3|203970.4|204238.3|203970.4|204238.3|203970.4|1
1733182810000|2024-12-02 23:40:10|204236.1|203972.2|204236.1|203972.2|204236.1|203972.2|204236.1|203972.2|1
1733182820000|2024-12-02 23:40:20|204247|203983.1|204255.5|204041.5|204295|204131.2|204242.4|203983.1|9
1733182840000|2024-12-02 23:40:40|204277.7|204041.8|204270.2|204043.2|204277.7|204043.2|204270.2|204041.8|9
1733182850000|2024-12-02 23:40:50|204269.4|204043.5|204292|204034|204294|204043.8|204265.9|204025.5|10
1733182860000|2024-12-02 23:41:00|204291|204035|204284|204026.5|204291|204035|204284|204026|10
1733182870000|2024-12-02 23:41:10|204283.5|204035|204275|204035|204283.5|204035|204275|204035|7
1733182880000|2024-12-02 23:41:20|204260.2|204047.6|204259.9|204047.8|204260.2|204047.8|204259.9|204047.6|3
1733182890000|2024-12-02 23:41:30|204259.7|204048.1|204249|204059.1|204259.7|204059.5|204249|204048.1|4
1733182910000|2024-12-02 23:41:50|204253|204055.3|204253|204055.3|204253|204055.3|204253|204055.3|1
1733182920000|2024-12-02 23:42:00|204253.7||204253.7||204253.7||204253.7||1
1733182930000|2024-12-02 23:42:10|204249.7|204059.4|204249.7|204059.4|204249.7|204059.4|204249.7|204059.4|1
1733182940000|2024-12-02 23:42:20||204059.8||204059.8||204059.8||204059.8|1
1733182950000|2024-12-02 23:42:30|204250.1|204060.2|204249.7|204060.2|204250.1|204060.2|204249.7|204060.2|2
1733182970000|2024-12-02 23:42:50|204253.7|204056.7|204253.7|204056.7|204253.7|204056.7|204253.7|204056.7|1
1733182990000|2024-12-02 23:43:10|204249.5|204060|204249.5|204060|204249.5|204060|204249.5|204060|1
1733183020000|2024-12-02 23:43:40|204253.7|204056.7|204253.7|204056.7|204253.7|204056.7|204253.7|204056.7|1
1733183040000|2024-12-02 23:44:00|204238|204075|204241|204070.4|204241|204075|204238|204070.4|2
1733183050000|2024-12-02 23:44:10|204249.8|204060.3|204249.8|204060.3|204249.8|204060.3|204249.8|204060.3|1
1733183060000|2024-12-02 23:44:20||204060.1||204060.1||204060.1||204060.1|1
1733183080000|2024-12-02 23:44:40|204253.7|204056.3|204253.7|204056.3|204253.7|204056.3|204253.7|204056.3|1
1733183100000|2024-12-02 23:45:00|204245.4|204055.7|204233.6|204041.2|204245.4|204055.7|204232|204040.8|7
1733183110000|2024-12-02 23:45:10|204233.2|204041.6|204233.2|204041.6|204233.2|204041.6|204233.2|204041.6|1
1733183120000|2024-12-02 23:45:20|204232.8|204042|204232.8|204042|204232.8|204042|204232.8|204042|1
1733183130000|2024-12-02 23:45:30|204234|204042.4|204234|204042.4|204234|204042.4|204234|204042.4|1
1733183140000|2024-12-02 23:45:40|204234.3|204033.7|204234.3|204033.7|204234.3|204033.7|204234.3|204033.7|1
1733183150000|2024-12-02 23:45:50|204238.3|204033|204238.3|204033|204238.3|204033|204238.3|204033|1
1733183160000|2024-12-02 23:46:00|204236.7|204042.2|204234.7|204042.2|204236.7|204042.2|204234.7|204042.2|3
1733183170000|2024-12-02 23:46:10|204236.3||204236.3||204236.3||204236.3||1
1733183180000|2024-12-02 23:46:20|204236.7||204236.7||204236.7||204236.7||1
1733183200000|2024-12-02 23:46:40|204238.3|204033|204238.3|204033|204238.3|204033|204238.3|204033|1
1733183210000|2024-12-02 23:46:50|204236.7|204042.2|204236.7|204042.2|204236.7|204042.2|204236.7|204042.2|1
1733183220000|2024-12-02 23:47:00|204224.6|204049|204224.6|204049|204224.6|204049|204224.6|204049|1
1733183230000|2024-12-02 23:47:10|204216.8|204041.2|204209.4|204014.6|204216.8|204041.2|204209.4|204014.6|3
1733183240000|2024-12-02 23:47:20|204209|204015|204208.6|204015.4|204209|204015.4|204208.6|204015|2
1733183260000|2024-12-02 23:47:40|204209.4|204015.8|204213.7|204010.3|204213.7|204015.8|204209.4|204010.3|2
1733183280000|2024-12-02 23:48:00|204214.3|204011|204214.3|204011|204214.3|204011|204214.3|204011|1
1733183290000|2024-12-02 23:48:10|204207.2|204015.8|204207.2|204015.8|204207.2|204015.8|204207.2|204015.8|1
1733183320000|2024-12-02 23:48:40|204214.3|204011|204214.3|204011|204214.3|204011|204214.3|204011|1
1733183330000|2024-12-02 23:48:50|204198|204035|204198|204035|204198|204035|204198|204035|1
1733183340000|2024-12-02 23:49:00|204205.5|204037.3|204224.6|204029|204224.6|204037.3|204205.5|204025.8|4
1733183350000|2024-12-02 23:49:10|204229.3|204033.7|204225.2|204038.3|204229.3|204043.5|204225.2|204033.7|3
1733183360000|2024-12-02 23:49:20|204230.8|204044|204230.8|204044|204230.8|204044|204230.8|204044|1
1733183380000|2024-12-02 23:49:40|204229.2|204043.2|204218.6|204029.4|204229.2|204043.2|204218.6|204029.4|6
1733183390000|2024-12-02 23:49:50|204217|204029|204212.8|204024.4|204217|204029|204212.8|204024.4|4
1733183410000|2024-12-02 23:50:10|204212.4|204023.6|204201.6|204022.3|204212.4|204024.4|204201.6|204021.7|4
1733183440000|2024-12-02 23:50:40|204213|204013.3|204213|204013.3|204213|204013.3|204213|204013.3|1
1733183460000|2024-12-02 23:51:00|204200.7|204022.2|204200.7|204022.2|204200.7|204022.2|204200.7|204022.2|1
1733183470000|2024-12-02 23:51:10|204200.3|204022.6|204200.3|204022|204200.3|204022.6|204200.3|204022|2
1733183500000|2024-12-02 23:51:40|204212.3|204013|204211.7|204013.7|204212.3|204013.7|204211.7|204013|2
1733183510000|2024-12-02 23:51:50|204211|204014.3|204211|204014.3|204211|204014.3|204211|204014.3|1
1733183520000|2024-12-02 23:52:00|204199.7|204022.9|204199.7|204022.9|204199.7|204022.9|204199.7|204022.9|1
1733183550000|2024-12-02 23:52:30|204211|204014.3|204211|204014.3|204211|204014.3|204211|204014.3|1
1733183560000|2024-12-02 23:52:40|204210.3|204015|204210.3|204015|204210.3|204015|204210.3|204015|1
1733183570000|2024-12-02 23:52:50|204200.5|204024.5|204200.5|204024.5|204200.5|204024.5|204200.5|204024.5|1
1733183590000|2024-12-02 23:53:10|204200.1|204025.7|204200.1|204025.7|204200.1|204025.7|204200.1|204025.7|1
1733183610000|2024-12-02 23:53:30|204209.7|204017|204209.7|204015.7|204209.7|204017|204209.7|204013.7|3
1733183630000|2024-12-02 23:53:50|204198.2|204023|204198.2|204023|204198.2|204023|204198.2|204023|1
1733183660000|2024-12-02 23:54:20|204209.7|204015.7|204209.7|204015.7|204209.7|204015.7|204209.7|204015.7|1
1733183680000|2024-12-02 23:54:40|204198.2|204023|204198.2|204023|204198.2|204023|204198.2|204023|1
1733183710000|2024-12-02 23:55:10|204198|204035|204198|204035|204198|204035|204198|204035|1
1733183720000|2024-12-02 23:55:20|204213.7|204011.7|204213.7|204011.7|204213.7|204011.7|204213.7|204011.7|1
1733183740000|2024-12-02 23:55:40|204200.8|204020.8|204200.8|204020.8|204200.8|204020.8|204200.8|204020.8|1
1733183760000|2024-12-02 23:56:00|204189.7|204034.7|204200.8|204020.8|204200.8|204034.7|204189.7|204020.8|2
1733183770000|2024-12-02 23:56:10|204213.7|204011.7|204213.7|204011.7|204213.7|204011.7|204213.7|204011.7|1
1733183790000|2024-12-02 23:56:30|204202.5|204022.5|204202.5|204022.5|204202.5|204022.5|204202.5|204022.5|1
1733183820000|2024-12-02 23:57:00|204209.9|204029.9|204221.5|204031.9|204221.5|204031.9|204209.9|204029.9|2
1733183830000|2024-12-02 23:57:10|204221.9|204031.5|204221.9|204031.5|204221.9|204031.5|204221.9|204031.5|1
1733183840000|2024-12-02 23:57:20||204034.1||204034.1||204034.1||204034.1|1
1733183860000|2024-12-02 23:57:40|204233.7|204018.7|204233.7|204018.7|204233.7|204018.7|204233.7|204018.7|1
1733183870000|2024-12-02 23:57:50|204232.3|204020|204221.8|204035.9|204238.3|204035.9|204221.8|204020|4
1733183880000|2024-12-02 23:58:00|204222.2|204036.7|204221.2|204033.7|204227.5|204040.8|204221.2|204033.7|6
1733183890000|2024-12-02 23:58:10|204218||204218||204218||204218||1
1733183900000|2024-12-02 23:58:20|204223.8|204039.6|204227.4|204039.4|204227.4|204040|204223.8|204038.8|5
1733183910000|2024-12-02 23:58:30|204227.8|204040.2|204227.8|204042.2|204227.8|204042.2|204227.8|204040.2|3
1733183920000|2024-12-02 23:58:40|204222.9|204041.4|204228|204040.8|204228|204041.4|204222.5|204034.4|7
1733183940000|2024-12-02 23:59:00|204226.8||204228||204228||204226.8||2
1733183950000|2024-12-02 23:59:10|204239.7|204022.3|204239.7|204022.3|204239.7|204022.3|204239.7|204022.3|1
1733183960000|2024-12-02 23:59:20|204218|204043|204240.3|204020.7|204240.3|204043|204218|204020.7|3
1733183980000|2024-12-02 23:59:40|204228.2|204039.6|204228.2|204039.6|204228.2|204039.6|204228.2|204039.6|1
1733184000000|2024-12-03 00:00:00|204226.2|204040.8|204216.8|204033.8|204226.6|204041.6|204216.8|204032.8|8
1733184010000|2024-12-03 00:00:10|204222.4|204039.4|204222.4|204039.4|204222.4|204039.4|204222.4|204039.4|1
1733184020000|2024-12-03 00:00:20|204218.2|204035.2|204217.5|204029.7|204218.2|204035.2|204211.3|204023.5|3
1733184030000|2024-12-03 00:00:30|204217.9|204029.3|204218.3|204029.3|204218.3|204029.3|204217.5|204029.3|3
1733184040000|2024-12-03 00:00:40|204219.1||204219.5||204219.5||204219.1||2
1733184050000|2024-12-03 00:00:50|204234.3|204008.3|204235|204008.3|204235|204008.3|204234.3|204008.3|2
1733184060000|2024-12-03 00:01:00|204236.3|204010.3|204239.7|204019|204239.7|204019|204236.3|204010.3|3
1733184070000|2024-12-03 00:01:10|204223.2|204035.4|204223.2|204035.4|204223.2|204035.4|204223.2|204035.4|1
1733184080000|2024-12-03 00:01:20|204222.4|204034.2|204228.2|204045.2|204230.7|204045.2|204222.4|204034.2|5
1733184110000|2024-12-03 00:01:50|204243.7|204031|204243.7|204031|204243.7|204031|204243.7|204031|1
1733184130000|2024-12-03 00:02:10|204230.8|204048.8|204230.8|204048.8|204230.8|204048.8|204230.8|204048.8|1
1733184140000|2024-12-03 00:02:20|204239.4|204057.4|204247|204065.9|204247|204066.3|204239.4|204057.4|6
1733184150000|2024-12-03 00:02:30|204246.6|204066.3|204246.2|204066.3|204246.6|204066.3|204246.2|204066.3|2
1733184160000|2024-12-03 00:02:40|204245.8|204066.7|204281.3|204100.4|204281.5|204103.7|204245.8|204066.7|9
1733184170000|2024-12-03 00:02:50|204281.1|204100.7|204280.3|204101.4|204281.1|204101.4|204280.3|204100.7|4
1733184180000|2024-12-03 00:03:00|204280.1|204104.2|204279.8|204104.7|204280.1|204104.7|204279.8|204104.2|3
1733184190000|2024-12-03 00:03:10|204272.3|204097.3|204259.5|204089.8|204272.3|204097.3|204257.9|204089.4|5
1733184200000|2024-12-03 00:03:20|204259.1|204090.2|204258.7|204090.6|204259.1|204090.6|204258.7|204090.2|2
1733184210000|2024-12-03 00:03:30|204258.3|204091|204273.5|204095.7|204274.2|204095.7|204245.8|204085.6|8
1733184220000|2024-12-03 00:03:40|204273.2|204096|204272.8|204096.5|204273.2|204096.5|204272.8|204096|3
1733184230000|2024-12-03 00:03:50|204272.5|204096.7|204272.2|204097.3|204272.5|204097.3|204272.2|204096.2|4
1733184240000|2024-12-03 00:04:00|204296.3|204083.3|204271.8|204103.6|204296.3|204103.6|204258.2|204083.3|5
1733184270000|2024-12-03 00:04:30|204302.2|204126.2|204346.6|204165.4|204346.6|204179.8|204302.2|204126.2|4
1733184280000|2024-12-03 00:04:40|204346.3|204165.7|204294.3|204103.1|204346.3|204165.7|204284.9|204102.9|8
1733184290000|2024-12-03 00:04:50|204294.1|204103.3|204347|204188.7|204347|204192.2|204288.6|204103.1|10
1733184300000|2024-12-03 00:05:00|204347.4|204188.9|204346.4|204189.2|204347.4|204189.2|204346.4|204188.9|3
1733184310000|2024-12-03 00:05:10|204345.7|204189.9|204318.1|204160.4|204345.7|204189.9|204318.1|204151.9|15
1733184320000|2024-12-03 00:05:20|204317.6|204160.9|204284.3|204194.3|204317.6|204194.3|204284.3|204160.9|9
1733184330000|2024-12-03 00:05:30|204284.2|204194.2|204284.2|204194.2|204284.2|204194.2|204284.1|204194.1|5
1733184340000|2024-12-03 00:05:40|204326.3|204154.7|204324.3|204156.7|204326.3|204156.7|204324.3|204154.7|4
1733184350000|2024-12-03 00:05:50|204323.7|204157.3|204323.7|204157.3|204323.7|204157.3|204323.7|204157.3|1
1733184360000|2024-12-03 00:06:00|204323|204158|204284.7|204194.7|204323|204194.9|204284.7|204158|3
1733184370000|2024-12-03 00:06:10|204284.9|204194.9|204284.9|204194.9|204284.9|204194.9|204284.9|204194.9|1
1733184390000|2024-12-03 00:06:30|204285.7|204195.7|204318.7|204159|204318.7|204195.7|204284.7|204159|4
1733184400000|2024-12-03 00:06:40|204319.3|204190.2|204280.2|204190.2|204319.3|204190.2|204280.2|204190.2|4
1733184420000|2024-12-03 00:07:00|204284.3|204194.3|204283.7|204193.7|204284.3|204194.3|204283.7|204193.7|2
1733184430000|2024-12-03 00:07:10|204283.8|204193.8|204283.8|204193.8|204283.8|204193.8|204283.8|204193.8|1
1733184440000|2024-12-03 00:07:20|204307.2|204217.2|204326|204236|204373.2|204283.2|204307.2|204217.2|6
1733184450000|2024-12-03 00:07:30|204332.7|204242.7|204324.4|204234.4|204332.7|204242.7|204322.6|204232.6|3
1733184460000|2024-12-03 00:07:40|204329.4|204239.4|204328.9|204238.9|204329.4|204239.4|204328.9|204238.9|6
1733184470000|2024-12-03 00:07:50|204329|204239|204328.9|204238.9|204329|204239|204328.9|204238.9|6
1733184480000|2024-12-03 00:08:00|204327.8|204237.8|204323.3|204233.3|204327.9|204237.9|204323.3|204233.3|4
1733184490000|2024-12-03 00:08:10|204322.5|204232.5|204322.5|204232.5|204322.5|204232.5|204322.5|204232.5|1
1733184500000|2024-12-03 00:08:20|204315.3|204225.3|204309.3|204219.3|204315.3|204225.3|204308.5|204218.5|4
1733184510000|2024-12-03 00:08:30|204306|204216|204305.3|204215.3|204311.5|204221.5|204302.3|204212.3|9
1733184530000|2024-12-03 00:08:50|204305.2|204215.2|204305.2|204215.2|204305.2|204215.2|204305.2|204215.2|1
1733184540000|2024-12-03 00:09:00|204304.9|204214.9|204304.9|204214.9|204304.9|204214.9|204304.9|204214.9|1
1733184550000|2024-12-03 00:09:10|204307|204217|204307|204217|204307|204217|204307|204217|1
1733184570000|2024-12-03 00:09:30|204307.8|204217.8|204302.3|204212.3|204307.8|204217.8|204302.3|204212.3|7
1733184580000|2024-12-03 00:09:40|204306.3|204216.3|204306.9|204216.9|204306.9|204216.9|204302.2|204212.2|3
1733184590000|2024-12-03 00:09:50|204302.3|204212.3|204258.1|204168.1|204302.3|204212.3|204249.1|204131.2|6
1733184600000|2024-12-03 00:10:00|204257.7|204167.7|204258|204168|204258.3|204168.3|204257.4|204167.4|14
1733184610000|2024-12-03 00:10:10|204258.3|204168.3|204258.4|204168.4|204258.6|204168.6|204257.8|204167.8|13
1733184620000|2024-12-03 00:10:20|204258.3|204168.3|204259.1|204169.1|204259.1|204169.1|204258.1|204168.1|6
1733184630000|2024-12-03 00:10:30|204288|204136.5|204250|204160|204288|204167.3|204250|204136|10
1733184640000|2024-12-03 00:10:40|204255.3|204165.3|204188|204025.5|204255.3|204165.3|204150|204024.5|11
1733184650000|2024-12-03 00:10:50|204187.5|204025.8|204189.5|204025.1|204189.5|204025.8|204187.5|204025.1|4
1733184660000|2024-12-03 00:11:00|204186.7|204022.8|204150.2|204060.2|204187.5|204060.2|204150.2|204022.8|10
1733184670000|2024-12-03 00:11:10|204150.4|204060.4|204150.6|204060.6|204150.7|204060.7|204150.4|204060.4|5
1733184680000|2024-12-03 00:11:20|204150.7|204060.7|204150.7|204060.7|204150.7|204060.7|204150.7|204060.7|1
1733184690000|2024-12-03 00:11:30|204195.3|204020|204193.3|204021.3|204195.3|204022|204193.3|204020|5
1733184700000|2024-12-03 00:11:40|204179|204028|204124.4|204034.4|204179|204058.5|204123.7|204028|5
1733184710000|2024-12-03 00:11:50|204125.4|204035.4|204089.1|203999.1|204125.4|204035.4|204089.1|203999.1|6
1733184720000|2024-12-03 00:12:00|204072.7|203982.7|204110.6|203948.3|204116.6|203982.7|204045.4|203939.6|17
1733184730000|2024-12-03 00:12:10|204110.1|203948.8|204083.5|203993.5|204110.1|203993.5|204083.5|203948.8|9
1733184740000|2024-12-03 00:12:20|204085.4|203995.4|204089.9|203999.9|204089.9|203999.9|204085.4|203995.4|2
1733184750000|2024-12-03 00:12:30|204090.7|204000.7|204090.7|204000.7|204090.7|204000.7|204090.5|204000.5|3
1733184760000|2024-12-03 00:12:40|204090.5|204000.5|204090.5|204000.5|204090.5|204000.5|204090.5|204000.5|1
1733184770000|2024-12-03 00:12:50|204090.7|204000.7|204134.7|203962.7|204134.7|204000.7|204090.7|203962.7|3
1733184780000|2024-12-03 00:13:00|204134|203993.3|204083.3|203993.3|204134|203993.3|204082.7|203992.7|4
1733184790000|2024-12-03 00:13:10|204088.3|203998.3|204059.5|203969.5|204092.9|204002.9|204054.5|203937.2|10
1733184810000|2024-12-03 00:13:30|204058.5|203968.5|204055.9|203965.9|204058.5|203968.5|204052.8|203962.8|6
1733184820000|2024-12-03 00:13:40|204055.7|203965.7|204055.7|203965.7|204055.7|203965.7|204055.7|203965.7|1
1733184830000|2024-12-03 00:13:50|204055.9|203965.9|204055.9|203965.9|204055.9|203965.9|204055.9|203965.9|1
1733184840000|2024-12-03 00:14:00|204051.9|203961.9|204056.3|203966.3|204057.3|203967.3|204046.6|203956.6|8
1733184850000|2024-12-03 00:14:10|204057.3|203967.3|204054.9|203964.9|204057.3|203967.3|204054.9|203964.9|2
1733184870000|2024-12-03 00:14:30|204054.7|203964.7|204082|203929.3|204082|203964.7|204054.7|203927|3
1733184890000|2024-12-03 00:14:50|204055.6|203965.6|204055.6|203965.6|204055.6|203965.6|204055.6|203965.6|1
1733184900000|2024-12-03 00:15:00|204055.8|203965.8|204056.6|203966.6|204057.4|203967.4|204055.8|203965.8|4
1733184910000|2024-12-03 00:15:10|204057.4|203967.4|204057.4|203967.4|204057.4|203967.4|204057.4|203967.4|1
1733184930000|2024-12-03 00:15:30|204053.7|203963.7|204053.7|203963.7|204082.7|203963.7|204053.7|203932|3
1733184940000|2024-12-03 00:15:40|204082.7|203932|204082.7|203932|204082.7|203932|204082.7|203932|1
1733184950000|2024-12-03 00:15:50|204056.7|203966.7|204056.7|203966.7|204056.7|203966.7|204056.7|203966.7|1
1733184960000|2024-12-03 00:16:00|204057.5|203967.5|204057.5|203967.5|204057.5|203967.5|204056.7|203966.7|3
1733184970000|2024-12-03 00:16:10|204055.7|203965.7|204057.5|203967.5|204057.5|203967.5|204055.7|203965.7|2
1733184980000|2024-12-03 00:16:20|204053.7|203963.7|204081.4|203991.4|204085.3|203995.3|204053.7|203963.7|5
1733184990000|2024-12-03 00:16:30|204082.4|203992.4|204083.8|203993.8|204083.8|203993.8|204082.4|203992.4|3
1733185000000|2024-12-03 00:16:40|204083.6|203993.6|204083.8|203993.8|204083.8|203993.8|204083.6|203993.6|2
1733185010000|2024-12-03 00:16:50|204083.6|203993.6|204083.6|203993.6|204083.6|203993.6|204083.6|203993.6|1
1733185020000|2024-12-03 00:17:00|204084.8|203994.8|204078.3|203988.3|204084.8|203994.8|204064.6|203974.6|6
1733185030000|2024-12-03 00:17:10|204081|203991|204083.9|203993.9|204084.1|203994.1|204081|203991|11
1733185040000|2024-12-03 00:17:20|204080.2|203990.2|204084.3|203994.3|204085.7|203995.7|204080|203990|5
1733185080000|2024-12-03 00:18:00|204089.2|203999.2|204089.2|203999.2|204089.2|203999.2|204089.2|203999.2|1
1733185100000|2024-12-03 00:18:20|204082.1|203992.1|204082|203992|204082.1|203992.1|204082|203992|2
1733185130000|2024-12-03 00:18:50|204089|203999|204082|203992|204089|203999|204081.2|203991.2|7
1733185140000|2024-12-03 00:19:00|204085.3|203995.3|204086.1|203996.1|204086.1|203996.1|204085.3|203995.3|2
1733185180000|2024-12-03 00:19:40|204085|203995|204085|203995|204085|203995|204085|203995|1
1733185190000|2024-12-03 00:19:50|204088|203998|204085.2|203995.2|204088|203998|204084.9|203994.9|3
1733185200000|2024-12-03 00:20:00|204081.5|203991.5|204079.9|203989.9|204081.5|203991.5|204079.9|203989.9|2
1733185230000|2024-12-03 00:20:30|204083.6|203993.6|204085.2|203995.2|204085.2|203995.2|204083.6|203993.6|2
1733185240000|2024-12-03 00:20:40|204080.6|203990.6|204069.1|203979.1|204080.6|203990.6|204069.1|203979.1|5
1733185250000|2024-12-03 00:20:50|204071|203981|204069|203979|204071|203981|204069|203979|4
1733185270000|2024-12-03 00:21:10|204069.2|203979.2|204101|203947.3|204101|203979.2|204069.2|203947.3|2
1733185280000|2024-12-03 00:21:20|204072|203982|204072.2|203982.2|204072.2|203982.2|204072|203982|2
1733185290000|2024-12-03 00:21:30|204070.7|203980.7|204070.7|203980.7|204070.7|203980.7|204070.7|203980.7|1
1733185310000|2024-12-03 00:21:50|204070.8|203980.8|204070.8|203980.8|204070.8|203980.8|204070.8|203980.8|1
1733185320000|2024-12-03 00:22:00|204104|203938|204104|203938|204104|203938|204104|203938|1
1733185330000|2024-12-03 00:22:10|204067.2|203977.2|204070.4|203980.4|204070.4|203980.4|204067.2|203977.2|2
1733185340000|2024-12-03 00:22:20|204072.1|203982.1|204072.1|203982.1|204072.1|203982.1|204072.1|203982.1|1
1733185350000|2024-12-03 00:22:30|204071.1|203981.1|204071.1|203981.1|204071.1|203981.1|204071.1|203981.1|1
1733185360000|2024-12-03 00:22:40|204109.7|203945.3|204109.7|203945.3|204109.7|203945.3|204109.7|203945.3|1
1733185370000|2024-12-03 00:22:50|204067.5|203977.5|204067.5|203977.5|204067.5|203977.5|204067.5|203977.5|1
1733185380000|2024-12-03 00:23:00|204068|203978|204068|203978|204068|203978|204068|203978|1
1733185390000|2024-12-03 00:23:10|204110.3|203945.3|204072.4|203982.4|204110.3|203982.4|204072.4|203945.3|2
1733185400000|2024-12-03 00:23:20|204072.5|203982.5|204073.3|203983.3|204073.3|203983.3|204072.5|203982.5|2
1733185410000|2024-12-03 00:23:30|204072.3|203982.3|204072.1|203982.1|204072.3|203982.3|204072.1|203982.1|2
1733185430000|2024-12-03 00:23:50|204110.3|203947|204110.3|203947|204110.3|203947|204110.3|203947|1
1733185440000|2024-12-03 00:24:00|204111|203948.3|204072.9|203982.9|204111.7|203982.9|204072.9|203948.3|3
1733185460000|2024-12-03 00:24:20|204073.1|203983.1|204073.1|203983.1|204073.1|203983.1|204073.1|203983.1|1
1733185480000|2024-12-03 00:24:40|204111.3|203949.3|204111.3|203949.3|204111.3|203949.3|204111.3|203949.3|1
1733185490000|2024-12-03 00:24:50|204069.5|203979.5|204069.5|203979.5|204069.5|203979.5|204069.5|203979.5|1
1733185500000|2024-12-03 00:25:00|204069.6|203979.6|204069.6|203979.6|204069.6|203979.6|204069.6|203979.6|1
1733185520000|2024-12-03 00:25:20|204073|203983|204073|203983|204073|203983|204073|203983|1
1733185540000|2024-12-03 00:25:40|204111.3|203949|204111.3|203949|204111.3|203949|204111.3|203949|1
1733185550000|2024-12-03 00:25:50|204069.5|203979.5|204069.1|203979.1|204069.6|203979.6|204069.1|203979.1|3
1733185560000|2024-12-03 00:26:00|204072.6|203982.6|204072.6|203982.6|204072.6|203982.6|204072.6|203982.6|1
1733185570000|2024-12-03 00:26:10|204073.6|203983.6|204073.2|203983.2|204073.6|203983.6|204073|203983|3
1733185580000|2024-12-03 00:26:20|204073.8|203983.8|204073.8|203983.8|204073.8|203983.8|204073.8|203983.8|1
1733185590000|2024-12-03 00:26:30|204111.7|203951.3|204122.4|203967.9|204122.4|204005.1|204092.1|203951.3|5
1733185600000|2024-12-03 00:26:40|204087.7|203997.7|204092.4|203934.7|204116.9|203997.7|204087.7|203931.7|12
1733185610000|2024-12-03 00:26:50|204091.9|203935.2|204089.9|203936.7|204091.9|203936.7|204089.9|203935.2|5
1733185620000|2024-12-03 00:27:00|204089.4|203937.2|204060.2|203970.2|204089.4|203970.2|204060.2|203937.2|3
1733185630000|2024-12-03 00:27:10|204061|203971|204063.2|203973.2|204063.2|203973.2|204061|203971|2
1733185640000|2024-12-03 00:27:20|204066.4|203976.4|204073.3|203983.3|204073.3|203983.3|204066.4|203976.4|4
1733185650000|2024-12-03 00:27:30|204076.3|203986.3|204070.5|203980.5|204107.4|203986.3|204070.3|203951.6|6
1733185660000|2024-12-03 00:27:40|204070.3|203980.3|204069.8|203979.8|204070.3|203980.3|204069.8|203979.8|2
1733185680000|2024-12-03 00:28:00|204070|203980|204069.6|203979.6|204070|203980|204069.6|203979.6|3
1733185690000|2024-12-03 00:28:10|204101.7|203948.3|204101.7|203948.3|204101.7|203948.3|204101.7|203948.3|1
1733185700000|2024-12-03 00:28:20|204102.3|203979|204069|203979|204102.3|203979|204069|203979|2
1733185710000|2024-12-03 00:28:30|204068.8|203978.8|204068.8|203978.8|204068.8|203978.8|204068.8|203978.8|1
1733185730000|2024-12-03 00:28:50|204068.6|203978.6|204101.7|203949|204101.7|203978.6|204068.6|203949|3
1733185740000|2024-12-03 00:29:00|204102.3||204102.3||204102.3||204102.3||1
1733185750000|2024-12-03 00:29:10|204103.7|203951.8|204068.7|203978.7|204103.7|203978.7|204068.7|203951.8|5
1733185760000|2024-12-03 00:29:20|204102|203949|204097.7|204007.7|204102|204007.7|204090.9|203949|5
1733185800000|2024-12-03 00:30:00|204099.8|204009.8|204099.8|204009.8|204099.8|204009.8|204099.8|204009.8|1
1733185810000|2024-12-03 00:30:10|204095.8|204005.8|204095.8|204005.8|204095.8|204005.8|204095.8|204005.8|1
1733185820000|2024-12-03 00:30:20|204094.8|204004.8|204094.8|204004.8|204094.8|204004.8|204094.8|204004.8|1
1733185830000|2024-12-03 00:30:30|204099.2|204009.2|204103.7|204013.7|204118.8|204028.8|204099.2|204009.2|6
1733185860000|2024-12-03 00:31:00|204137.7|203986.3|204137.7|203986.3|204137.7|203986.3|204137.7|203986.3|1
1733185880000|2024-12-03 00:31:20|204102.7|204012.7|204102.7|204012.7|204102.7|204012.7|204102.7|204012.7|1
1733185890000|2024-12-03 00:31:30|204102.3|204012.3|204102.3|204012.3|204102.3|204012.3|204102.3|204012.3|1
1733185910000|2024-12-03 00:31:50|204101.9|204011.9|204102.1|204012.1|204102.1|204012.1|204101.9|204011.9|2
1733185920000|2024-12-03 00:32:00|204137.7|203984.3|204137.7|203984.3|204137.7|203984.3|204137.7|203984.3|1
1733185930000|2024-12-03 00:32:10|204110.5|204020.5|204110.5|204020.5|204110.5|204020.5|204110.5|204020.5|1
1733185940000|2024-12-03 00:32:20|204103.4|204013.4|204103.4|204013.4|204103.4|204013.4|204103.4|204013.4|1
1733185950000|2024-12-03 00:32:30|204102.6|204012.6|204102.6|204012.6|204102.6|204012.6|204102.6|204012.6|1
1733185970000|2024-12-03 00:32:50|204137|203986.7|204137|203986.7|204137|203986.7|204137|203986.7|1
1733185980000|2024-12-03 00:33:00|204105.9|203986|204105.5|204015.5|204105.9|204015.9|204105.5|203986|3
1733185990000|2024-12-03 00:33:10|204101.7|204011.7|204101.7|204011.7|204101.7|204011.7|204101.7|204011.7|1
1733186000000|2024-12-03 00:33:20|204097.7|204007.7|204097.3|204007.3|204097.7|204007.7|204095.4|204005.4|7
1733186030000|2024-12-03 00:33:50|204135|203982|204135|203982|204135|203982|204135|203982|1
1733186040000|2024-12-03 00:34:00|204134.3|203979.3|204134.3|203979.3|204134.3|203979.3|204134.3|203979.3|1
1733186050000|2024-12-03 00:34:10|204135|203982|204098.7|204008.7|204135|204008.7|204098.7|203982|2
1733186060000|2024-12-03 00:34:20|204099|204009|204098|204008|204099|204009|204098|204008|2
1733186080000|2024-12-03 00:34:40|204134.3|203980.3|204134.3|203980.3|204134.3|203980.3|204134.3|203980.3|1
1733186090000|2024-12-03 00:34:50|204093.7|204003.7|204093.8|204003.8|204093.8|204003.8|204092.6|204002.6|5
1733186100000|2024-12-03 00:35:00|204097.2|204007.2|204097.2|204007.2|204097.2|204007.2|204097.2|204007.2|1
1733186110000|2024-12-03 00:35:10|204096.4|204006.4|204096.2|204006.2|204096.4|204006.4|204096.2|204006.2|2
1733186130000|2024-12-03 00:35:30|204134.3|203977.3|204135|203980|204135|203980|204134.3|203977.3|2
1733186140000|2024-12-03 00:35:40|204134.3|203977.3|204134.3|203977.3|204134.3|203977.3|204134.3|203977.3|1
1733186150000|2024-12-03 00:35:50||203979.3||203979.3||203979.3||203979.3|1
1733186160000|2024-12-03 00:36:00|204097.5|204007.5|204097.5|204007.5|204097.5|204007.5|204097.5|204007.5|1
1733186190000|2024-12-03 00:36:30|204134.3|203979.3|204135|203982|204135|203982|204134.3|203979.3|2
1733186210000|2024-12-03 00:36:50|204098.8|203982.7|204098.8|204008.8|204098.8|204008.8|204098.8|203982.7|2
1733186220000|2024-12-03 00:37:00|204098.2|204008.2|204098.2|204008.2|204098.2|204008.2|204098.2|204008.2|1
1733186230000|2024-12-03 00:37:10|204098.4|204008.4|204098.4|204008.4|204098.4|204008.4|204098.4|204008.4|1
1733186240000|2024-12-03 00:37:20|204098.2|204008.2|204135.7|203980|204135.7|204008.4|204098.2|203980|3
1733186260000|2024-12-03 00:37:40|204135|203977.3|204135|203977.3|204135|203977.3|204135|203977.3|2
1733186270000|2024-12-03 00:37:50|204097.2|204007.2|204097.2|204007.2|204097.2|204007.2|204097.2|204007.2|1
1733186290000|2024-12-03 00:38:10|204098.2|204008.2|204098.4|204008.4|204098.4|204008.4|204098.2|204008.2|2
1733186300000|2024-12-03 00:38:20|204135|203981.3|204135|203981.3|204135|203981.3|204135|203981.3|1
1733186320000|2024-12-03 00:38:40|204098.5|204008.5|204098.5|204008.5|204098.5|204008.5|204098.5|204008.5|1
1733186330000|2024-12-03 00:38:50|204098.3|204008.3|204098.5|204008.5|204098.5|204008.5|204098.3|204008.3|2
1733186350000|2024-12-03 00:39:10|204134.3|203982|204134.3|203982|204134.3|203982|204134.3|203982|1
1733186370000|2024-12-03 00:39:30|204106.5|204016.5|204134.3|203982|204135|204017|204106.5|203982|4
1733186380000|2024-12-03 00:39:40|204097.5|204007.5|204097.5|204007.5|204097.5|204007.5|204097.5|204007.5|1
1733186390000|2024-12-03 00:39:50|204097.7|204007.7|204097.7|204007.7|204097.7|204007.7|204097.7|204007.7|1
1733186400000|2024-12-03 00:40:00|204097.5|204007.5|204097.5|204007.5|204097.5|204007.5|204097.5|204007.5|1
1733186410000|2024-12-03 00:40:10|204135|203982|204134.3|203982|204135|203982|204134.3|203982|2
1733186430000|2024-12-03 00:40:30|204100.3|204010.3|204100.9|204010.9|204100.9|204010.9|204100.3|204010.3|2
1733186440000|2024-12-03 00:40:40|204099.7|204009.7|204099.7|204009.7|204099.7|204009.7|204099.7|204009.7|1
1733186450000|2024-12-03 00:40:50|204096.3|204006.3|204095.9|204005.9|204096.3|204006.3|204095.9|204005.9|3
1733186480000|2024-12-03 00:41:20|204104.5|204014.5|204104.5|204014.5|204104.5|204014.5|204104.5|204014.5|1
1733186500000|2024-12-03 00:41:40|204096.2|204006.2|204096.2|204006.2|204096.2|204006.2|204096.2|204006.2|1
1733186510000|2024-12-03 00:41:50|204095.7|204005.7|204095.7|204005.7|204095.7|204005.7|204095.7|204005.7|1
1733186520000|2024-12-03 00:42:00|204095.5|204005.5|204095.5|204005.5|204095.5|204005.5|204095.5|204005.5|1
1733186530000|2024-12-03 00:42:10|204133.7|203977.3|204134.3|203977.3|204134.3|203977.3|204133.7|203977.3|2
1733186540000|2024-12-03 00:42:20|204135|203976.7|204078.8|203876.1|204135|204001.7|204059.9|203876.1|10
1733186550000|2024-12-03 00:42:30|204078.1|203876.9|204070.3|203884.6|204078.1|203884.6|204070.3|203876.9|8
1733186560000|2024-12-03 00:42:40|204069.6|203885.4|204065.1|203889.6|204069.6|203889.6|204065.1|203885.4|11
1733186570000|2024-12-03 00:42:50|204064.6|203890.1|204079|203881.7|204081|203891.1|204063.6|203879.7|9
1733186580000|2024-12-03 00:43:00|204078.3|203882.3|204076.3|203884.3|204078.3|203884.3|204076.3|203882.3|4
1733186590000|2024-12-03 00:43:10|204075.7|203885|204075|203885.7|204075.7|203885.7|204075|203885|2
1733186600000|2024-12-03 00:43:20|204059.4|203895.4|204059.4|203895.8|204059.4|203895.8|204059.4|203895.4|2
1733186610000|2024-12-03 00:43:30|204058.6|203896.2|204058.6|203896.2|204058.6|203896.2|204058.6|203896.2|1
1733186620000|2024-12-03 00:43:40|204059|203895.8|204059|203895.8|204059|203895.8|204059|203895.8|1
1733186630000|2024-12-03 00:43:50|204074.3|203886.3|204074.3|203886.3|204074.3|203886.3|204074.3|203886.3|1
1733186640000|2024-12-03 00:44:00|204075.7||204075.7||204075.7||204075.7||1
1733186650000|2024-12-03 00:44:10|204057.2|203893.2|204057.2|203893.2|204057.2|203893.2|204057.2|203893.2|1
1733186660000|2024-12-03 00:44:20||203892.6||203892.6||203892.6||203892.6|1
1733186670000|2024-12-03 00:44:30|204056.8||204056.8||204056.8||204056.8||1
1733186680000|2024-12-03 00:44:40|204075|203885.3|204075|203885.3|204075|203885.3|204075|203885.3|1
1733186700000|2024-12-03 00:45:00|204055|203905|204023.7|203861.2|204055|203914|204004|203858.7|14
1733186710000|2024-12-03 00:45:10|204023.4|203861.4|204021.8|203862|204023.4|203862|204021.8|203860.8|6
1733186720000|2024-12-03 00:45:20|204021.4|203862.4|204020.6|203863.2|204021.4|203863.2|204020.6|203862.4|3
1733186730000|2024-12-03 00:45:30|204028|203849.7|204028|203849.7|204028|203849.7|204028|203849.7|1
1733186740000|2024-12-03 00:45:40|204017|203862|204028.7|203850.3|204028.7|203863|204016|203850.3|5
1733186750000|2024-12-03 00:45:50|204021.2|203863.8|204020.8|203863.8|204021.2|203863.8|204020.8|203863.8|2
1733186760000|2024-12-03 00:46:00|204020.4|203864.2|204020.8|203864.2|204020.8|203864.2|204019.6|203862.6|10
1733186770000|2024-12-03 00:46:10|204020.4||204021.2||204021.2||204020.4||2
1733186780000|2024-12-03 00:46:20|204028.7|203851|204028.7|203851|204028.7|203851|204028.7|203851|1
1733186800000|2024-12-03 00:46:40|204015|203864|204015|203864|204015|203864|204015|203864|1
1733186810000|2024-12-03 00:46:50|203988.2|203898.2|203987.9|203897.9|203988.2|203898.2|203987.9|203897.9|2
1733186820000|2024-12-03 00:47:00|203988.4|203898.4|204020.9|203864.1|204020.9|203898.4|203988.4|203864.1|2
1733186840000|2024-12-03 00:47:20|204027.7|203851.7|204027.7|203851.7|204027.7|203851.7|204027.7|203851.7|1
1733186860000|2024-12-03 00:47:40|203985|203895|203988.5|203898.5|203988.5|203898.5|203985|203895|2
1733186880000|2024-12-03 00:48:00|204020.4|203864.6|204020|203864.6|204020.4|203864.6|204019.6|203864.6|4
1733186890000|2024-12-03 00:48:10|204026.7|203851.7|204026.7|203851.7|204026.7|203851.7|204026.7|203851.7|1
1733186900000|2024-12-03 00:48:20|204027.3||204027.3||204027.3||204027.3||1
1733186910000|2024-12-03 00:48:30|203985|203895|203985|203895|203985|203895|203985|203895|1
1733186920000|2024-12-03 00:48:40|203988.6|203898.6|204020.5|203864.7|204020.5|203898.6|203988.6|203864.7|2
1733186940000|2024-12-03 00:49:00|204020.9||204020.9||204020.9||204020.9||1
1733186950000|2024-12-03 00:49:10|204028|203851.7|204027.3|203851.7|204028|203851.7|204027.3|203851.7|2
1733186970000|2024-12-03 00:49:30|204022.6|203866.8|204022.6|203866.8|204022.6|203866.8|204022.6|203866.8|1
1733187000000|2024-12-03 00:50:00|204021.8|203861|204019.4|203862|204021.8|203862|204016|203859.4|5
1733187010000|2024-12-03 00:50:10|204019.8||204019.8||204019.8||204019.8||1
1733187020000|2024-12-03 00:50:20|204020.2||204020.2||204020.2||204020.2||1
1733187030000|2024-12-03 00:50:30|204028.7|203849|204028.7|203849|204028.7|203849|204028.7|203849|1
1733187040000|2024-12-03 00:50:40|204028||204027.3||204028||204027.3||2
1733187050000|2024-12-03 00:50:50|204028||204028.7||204028.7||204028||2
1733187060000|2024-12-03 00:51:00|204029.3|203862.5|204021.1|203862.5|204029.3|203862.5|204021.1|203862.5|2
1733187090000|2024-12-03 00:51:30|203987.6|203897.6|204018|203861|204018|203897.6|203987.6|203861|2
1733187110000|2024-12-03 00:51:50|203987.6|203897.6|203987.6|203897.6|203987.6|203897.6|203987.6|203897.6|1
1733187120000|2024-12-03 00:52:00|204021.3|203862.5|204021.3|203862.5|204021.3|203862.5|204021.3|203862.5|1
1733187150000|2024-12-03 00:52:30|204029.7|203849|203987.6|203831.4|204029.7|203855.5|203985.7|203830.4|8
1733187160000|2024-12-03 00:52:40|203987.4|203831.6|203952.1|203862.1|203987.4|203862.2|203952.1|203831.6|9
1733187170000|2024-12-03 00:52:50|203952.2|203862.2|203971.1|203881.1|204001.6|203881.1|203950.2|203850.6|8
1733187180000|2024-12-03 00:53:00|204016.7|203856.7|204015.2|203861.4|204017.2|203861.4|204015.2|203856.4|11
1733187190000|2024-12-03 00:53:10|204016.2|203860.6|204017.9|203863.9|204017.9|203863.9|204015.4|203860.6|4
1733187200000|2024-12-03 00:53:20|204017.5|203864.3|204017.1|203864.7|204017.5|203864.7|204017.1|203864.3|2
1733187210000|2024-12-03 00:53:30|204017.9||204017.9||204017.9||204017.9||1
1733187220000|2024-12-03 00:53:40|204017.5|203865.1|204017.5|203865.1|204017.5|203865.1|204017.5|203865.1|1
1733187230000|2024-12-03 00:53:50|204023|203853|204023|203853|204023|203853|204023|203853|1
1733187240000|2024-12-03 00:54:00|204024|203854.7|204022.7|203855.3|204024|203855.3|204022.7|203854.7|2
1733187250000|2024-12-03 00:54:10|204015.5|203864.7|204022.3|203870.7|204027.1|203872.1|204015.5|203864.3|5
1733187270000|2024-12-03 00:54:30|204023.5|203869.5|204023.5|203869.5|204023.5|203869.5|204023.5|203869.5|1
1733187280000|2024-12-03 00:54:40|204029|203856.3|204029|203856.3|204029|203856.3|204029|203856.3|1
1733187290000|2024-12-03 00:54:50|204029.7|203859|204029.7|203859|204029.7|203859|204029.7|203859|1
1733187300000|2024-12-03 00:55:00|204028.3||204027.7||204028.3||204027.7||2
1733187310000|2024-12-03 00:55:10|204020.8|203869.2|204019.8|203868.8|204020.8|203869.2|204019.8|203868.8|2
1733187340000|2024-12-03 00:55:40|204026|203858.3|204026|203858.3|204026|203858.3|204026|203858.3|1
1733187350000|2024-12-03 00:55:50|204020|203865|204020|203865|204020|203866|204020|203865|3
1733187360000|2024-12-03 00:56:00|203988.6|203898.6|203988.6|203898.6|203988.6|203898.6|203988.6|203898.6|1
1733187370000|2024-12-03 00:56:10|203988.8|203898.8|204019|203869|204019|203899.1|203988.8|203869|3
1733187380000|2024-12-03 00:56:20||203868.6||203868.2||203868.6||203868.2|2
1733187390000|2024-12-03 00:56:30||203868.6||203868.2||203868.6||203868.2|2
1733187400000|2024-12-03 00:56:40|204028.7|203855.3|204028.7|203855.3|204028.7|203855.3|204028.7|203855.3|1
1733187410000|2024-12-03 00:56:50||203856||203856.7||203856.7||203856|2
1733187420000|2024-12-03 00:57:00|204031.3|203857.3|204022.2|203867.4|204034.8|203882.2|204022.2|203857.3|6
1733187460000|2024-12-03 00:57:40|204020|203868|204027.7|203859.3|204027.7|203868|204020|203859.3|2
1733187470000|2024-12-03 00:57:50|204017.9|203866.5|204017.9|203866.5|204017.9|203866.5|204017.9|203866.5|1
1733187490000|2024-12-03 00:58:10|203986.9|203896.9|204017.5|203865.3|204017.5|203896.9|203986.1|203865.3|3
1733187500000|2024-12-03 00:58:20|204017.9|203865.7|204017.9|203865.7|204017.9|203865.7|204017.9|203865.7|1
1733187510000|2024-12-03 00:58:30|204027.7|203858|204027.7|203858|204027.7|203858|204027.7|203858|1
1733187520000|2024-12-03 00:58:40|204026.7|203857.7|204026.7|203857.7|204026.7|203857.7|204026.7|203857.7|1
1733187530000|2024-12-03 00:58:50|204019|203867.2|204019|203867.2|204019|203867.2|204019|203867.2|1
1733187560000|2024-12-03 00:59:20|204026.7|203857.7|204026.7|203857.7|204026.7|203857.7|204026.7|203857.7|1
1733187570000|2024-12-03 00:59:30|204020|203866|204020.6|203865.2|204020.6|203866|204020|203864.8|3
1733187600000|2024-12-03 01:00:00|203986|203896|203984.3|203894.3|203986|203896|203982.8|203892.8|8
1733187610000|2024-12-03 01:00:10|203985.5|203895.5|203986.1|203896.1|203993.7|203903.7|203985.5|203895.5|9
1733187620000|2024-12-03 01:00:20|203985.7|203895.7|203986.1|203896.1|203986.1|203896.1|203985.7|203895.7|2
1733187630000|2024-12-03 01:00:30|203986.9|203896.9|203985.4|203895.4|203992.2|203902.2|203985.4|203895.4|4
1733187640000|2024-12-03 01:00:40|203985|203895|203985|203895|203985|203895|203985|203895|1
1733187650000|2024-12-03 01:00:50|203985.4|203895.4|203985|203895|203985.4|203895.4|203985|203895|2
1733187660000|2024-12-03 01:01:00|203988.1|203898.1|203990.3|203900.3|203991.1|203901.1|203988.1|203898.1|4
1733187670000|2024-12-03 01:01:10|203989.5|203899.5|203980.3|203890.3|203989.5|203899.5|203980.3|203890.3|2
1733187680000|2024-12-03 01:01:20|203980|203890|203980|203890|203980|203890|203980|203890|1
1733187690000|2024-12-03 01:01:30|203983.3|203893.3|203983.3|203893.3|203983.3|203893.3|203983.3|203893.3|1
1733187710000|2024-12-03 01:01:50|203984|203894|203984|203894|203984|203894|203984|203894|1
1733187730000|2024-12-03 01:02:10|203985.5|203895.5|203983|203893|203985.5|203895.5|203982.5|203892.5|3
1733187740000|2024-12-03 01:02:20|203979.9|203889.9|203983.5|203893.5|203983.5|203893.5|203979.9|203889.9|2
1733187750000|2024-12-03 01:02:30|203985|203895|204026|203936|204026|203936|203985|203895|6
1733187760000|2024-12-03 01:02:40|204031.7|203941.7|204026.9|203936.9|204032|203942|204026.7|203936.7|7
1733187770000|2024-12-03 01:02:50|204026.7|203936.7|204026.7|203936.7|204026.9|203936.9|204026.7|203936.7|3
1733187780000|2024-12-03 01:03:00|204029.5|203939.5|204034.3|203944.3|204036.2|203946.2|204029.5|203939.5|8
1733187790000|2024-12-03 01:03:10|204035.1|203945.1|204034.2|203944.2|204035.4|203945.4|204034.2|203944.2|3
1733187800000|2024-12-03 01:03:20|204034.1|203944.1|204034.1|203944.1|204034.1|203944.1|204034.1|203944.1|1
1733187810000|2024-12-03 01:03:30|204032.9|203942.9|204031.2|203941.2|204032.9|203942.9|204031.2|203941.2|2
1733187820000|2024-12-03 01:03:40|204027.3|203937.3|204029.8|203939.8|204029.8|203939.8|204027.3|203937.3|3
1733187840000|2024-12-03 01:04:00|204034.9|203944.9|204025.4|203935.4|204034.9|203944.9|204025.4|203935.4|3
1733187850000|2024-12-03 01:04:10|204027.9|203937.9|204033.3|203943.3|204033.3|203943.3|204026.9|203936.9|5
1733187870000|2024-12-03 01:04:30|204031.8|203941.8|204029|203939|204031.8|203941.8|204029|203939|2
1733187880000|2024-12-03 01:04:40|204025.3|203935.3|204027.1|203937.1|204027.1|203937.1|204025.3|203935.3|2
1733187890000|2024-12-03 01:04:50|204027.5|203937.5|204035.7|203945.7|204035.7|203945.7|204027.5|203937.5|2
1733187900000|2024-12-03 01:05:00|204032.8|203942.8|204031.5|203941.5|204032.8|203942.8|204030.8|203940.8|3
1733187920000|2024-12-03 01:05:20|204030.6|203940.6|204030.4|203940.4|204030.6|203940.6|204030.4|203940.4|2
1733187930000|2024-12-03 01:05:30|204030.5|203940.5|204030.5|203940.5|204030.5|203940.5|204030.5|203940.5|1
1733187950000|2024-12-03 01:05:50|204030.3|203940.3|204030.5|203940.5|204030.5|203940.5|204028.8|203938.8|3
1733187960000|2024-12-03 01:06:00|204029.2|203939.2|204029.2|203939.2|204029.2|203939.2|204029.2|203939.2|1
1733187980000|2024-12-03 01:06:20|204027.5|203937.5|204027.5|203937.5|204027.5|203937.5|204027.5|203937.5|1
1733187990000|2024-12-03 01:06:30|204023.3|203933.3|204022.5|203932.5|204023.3|203933.3|204018.8|203928.8|4
1733188000000|2024-12-03 01:06:40|204021.8|203931.8|203983.2|203893.2|204024.7|203934.7|203983.2|203893.2|10
1733188010000|2024-12-03 01:06:50|203983.1|203893.1|203986.7|203896.7|203986.7|203896.7|203983.1|203893.1|4
1733188020000|2024-12-03 01:07:00|203986.8|203896.8|203986.7|203896.7|203986.8|203896.8|203986.7|203896.7|2
1733188030000|2024-12-03 01:07:10|203986.8|203896.8|203986.3|203896.3|203986.8|203896.8|203986.3|203896.3|3
1733188050000|2024-12-03 01:07:30|203988.7|203898.7|203994.4|203904.4|203994.4|203904.4|203988.7|203898.7|2
1733188060000|2024-12-03 01:07:40|203994.5|203904.5|203994.5|203904.5|203994.5|203904.5|203994.5|203904.5|1
1733188070000|2024-12-03 01:07:50|204000|203910|204023.7|203933.7|204023.7|203933.7|204000|203910|3
1733188100000|2024-12-03 01:08:20|204021|203931|204021|203931|204021|203931|204021|203931|1
1733188110000|2024-12-03 01:08:30|204020.4|203930.4|204020|203930|204020.4|203930.4|204019.9|203929.9|3
1733188130000|2024-12-03 01:08:50|204020.3|203930.3|204021.8|203931.8|204021.8|203931.8|204020.3|203930.3|3
1733188140000|2024-12-03 01:09:00|204024|203934|204024|203934|204024|203934|204024|203934|1
1733188150000|2024-12-03 01:09:10|204024.3|203934.3|204024.3|203934.3|204024.3|203934.3|204024.3|203934.3|1
1733188160000|2024-12-03 01:09:20|204045.4|203955.4|204041.1|203951.1|204049.5|203959.5|204040|203950|7
1733188170000|2024-12-03 01:09:30|204041.2|203951.2|204050|203960|204050|203960|204040.8|203950.8|5
1733188180000|2024-12-03 01:09:40|204046.8|203956.8|204047.7|203957.7|204048.4|203958.4|204044.4|203954.4|11
1733188190000|2024-12-03 01:09:50|204044.8|203954.8|204064.4|203974.4|204064.6|203974.6|204044.8|203954.8|8
1733188200000|2024-12-03 01:10:00|204066.4|203976.4|204068.3|203978.3|204068.3|203978.3|204058|203968|5
1733188210000|2024-12-03 01:10:10|204068.4|203978.4|204068.4|203978.4|204068.4|203978.4|204068.4|203978.4|1
1733188230000|2024-12-03 01:10:30|204067.8|203977.8|204062.6|203972.6|204067.8|203977.8|204059.8|203969.8|3
1733188250000|2024-12-03 01:10:50|204063|203973|204063|203973|204063|203973|204063|203973|1
1733188260000|2024-12-03 01:11:00|204065.5|203975.5|204061.3|203971.3|204065.5|203975.5|204061.3|203971.3|5
1733188270000|2024-12-03 01:11:10|204060.9|203970.9|204049.1|203959.1|204062.9|203972.9|204048.7|203958.7|5
1733188280000|2024-12-03 01:11:20|204051.7|203961.7|204070.1|203980.1|204072.3|203982.3|204051.7|203961.7|5
1733188310000|2024-12-03 01:11:50|204069.8|203979.8|204071|203981|204071|203981|204069.8|203979.8|4
1733188320000|2024-12-03 01:12:00|204072.7|203982.7|204069|203979|204072.7|203982.7|204068.9|203978.9|3
1733188330000|2024-12-03 01:12:10|204069.4|203979.4|204071.9|203981.9|204072.7|203982.7|204069.4|203979.4|3
1733188340000|2024-12-03 01:12:20|204072.1|203982.1|204072.1|203982.1|204072.1|203982.1|204072.1|203982.1|1
1733188350000|2024-12-03 01:12:30|204071.9|203981.9|204067.5|203977.5|204071.9|203981.9|204067.5|203977.5|3
1733188370000|2024-12-03 01:12:50|204066.3|203976.3|204057.4|203967.4|204066.3|203976.3|204054.7|203964.7|5
1733188380000|2024-12-03 01:13:00|204056|203966|204057.8|203967.8|204057.8|203967.8|204056|203966|2
1733188390000|2024-12-03 01:13:10|204058.8|203968.8|204065.1|203975.1|204067.5|203977.5|204058.8|203968.8|6
1733188400000|2024-12-03 01:13:20|204065|203975|204064.7|203974.7|204066.2|203976.2|204064|203974|5
1733188410000|2024-12-03 01:13:30|204064.9|203974.9|204064.9|203974.9|204064.9|203974.9|204064.9|203974.9|1
1733188420000|2024-12-03 01:13:40|204066|203976|204065|203975|204066|203976|204064.7|203974.7|3
1733188430000|2024-12-03 01:13:50|204061.8|203971.8|204040|203950|204061.8|203971.8|204040|203950|6
1733188440000|2024-12-03 01:14:00|204037.8|203947.8|204024.3|203934.3|204037.8|203947.8|204023.2|203933.2|3
1733188450000|2024-12-03 01:14:10|204028.6|203938.6|204031.7|203941.7|204034.4|203944.4|204028.6|203938.6|3
1733188470000|2024-12-03 01:14:30|204031.8|203941.8|204031.8|203941.8|204031.8|203941.8|204031.8|203941.8|1
1733188490000|2024-12-03 01:14:50|204031.4|203941.4|204025.5|203935.5|204031.4|203941.4|204025.5|203935.5|3
1733188500000|2024-12-03 01:15:00|204026|203936|204026.5|203936.5|204028.3|203938.3|204025.8|203935.8|6
1733188510000|2024-12-03 01:15:10|204023.3|203933.3|204033|203943|204035.8|203945.8|204023.3|203933.3|5
1733188520000|2024-12-03 01:15:20|204032.7|203942.7|204029.8|203939.8|204032.7|203942.7|204028.3|203938.3|4
1733188530000|2024-12-03 01:15:30|204030.1|203940.1|204033.5|203943.5|204033.5|203943.5|204030|203940|4
1733188540000|2024-12-03 01:15:40|204033|203943|204029.8|203939.8|204033|203943|204029.8|203939.8|4
1733188560000|2024-12-03 01:16:00|204028.8|203938.8|204026.3|203936.3|204028.8|203938.8|204026.3|203936.3|2
1733188570000|2024-12-03 01:16:10|204026.7|203936.7|204026.5|203936.5|204026.7|203936.7|204026.5|203936.5|2
1733188580000|2024-12-03 01:16:20|204025|203935|204026|203936|204026|203936|204023.9|203933.9|4
1733188590000|2024-12-03 01:16:30|204026.2|203936.2|204026.2|203936.2|204026.2|203936.2|204026.2|203936.2|1
1733188600000|2024-12-03 01:16:40|204027.9|203937.9|204034|203944|204034|203944|204027.9|203937.9|3
1733188610000|2024-12-03 01:16:50|204032.6|203942.6|204032.6|203942.6|204032.6|203942.6|204032.6|203942.6|1
1733188620000|2024-12-03 01:17:00|204031.9|203941.9|204032.6|203942.6|204035.1|203945.1|204029.8|203939.8|9
1733188630000|2024-12-03 01:17:10|204031.8|203941.8|204031.8|203941.8|204031.8|203941.8|204031.8|203941.8|1
1733188650000|2024-12-03 01:17:30|204030.9|203940.9|204028.3|203938.3|204030.9|203940.9|204028.3|203938.3|2
1733188660000|2024-12-03 01:17:40|204027.5|203937.5|204029.3|203939.3|204029.3|203939.3|204027.5|203937.5|5
1733188670000|2024-12-03 01:17:50|204029.8|203939.8|204031.5|203941.5|204031.5|203941.5|204029.8|203939.8|3
1733188680000|2024-12-03 01:18:00|204031|203941|204029.6|203939.6|204031|203941|204028.3|203938.3|6
1733188700000|2024-12-03 01:18:20|204030.1|203940.1|204030.1|203940.1|204030.1|203940.1|204030.1|203940.1|1
1733188710000|2024-12-03 01:18:30|204028.6|203938.6|204029.8|203939.8|204029.8|203939.8|204025.8|203935.8|4
1733188730000|2024-12-03 01:18:50|204030|203940|204030|203940|204030|203940|204030|203940|1
1733188740000|2024-12-03 01:19:00|204030.5|203940.5|204028.8|203938.8|204030.7|203940.7|204028.8|203938.8|4
1733188750000|2024-12-03 01:19:10|204028.5|203938.5|204028.8|203938.8|204029.3|203939.3|204028.5|203938.5|4
1733188760000|2024-12-03 01:19:20|204030.3|203940.3|204032.8|203942.8|204032.8|203942.8|204030.3|203940.3|4
1733188770000|2024-12-03 01:19:30|204032.5|203942.5|204030.8|203940.8|204032.5|203942.5|204030.8|203940.8|3
1733188780000|2024-12-03 01:19:40|204030.4|203940.4|204030.2|203940.2|204030.4|203940.4|204030.2|203940.2|2
1733188790000|2024-12-03 01:19:50|204033.1|203943.1|204028.6|203938.6|204033.1|203943.1|204028.6|203938.6|5
1733188800000|2024-12-03 01:20:00|204027.9|203937.9|204028.6|203938.6|204028.6|203938.6|204027.9|203937.9|2
1733188810000|2024-12-03 01:20:10|204030.3|203940.3|204028|203938|204031.1|203941.1|204028|203938|5
1733188820000|2024-12-03 01:20:20|204027.7|203937.7|204027|203937|204027.7|203937.7|204027|203937|3
1733188830000|2024-12-03 01:20:30|204026.7|203936.7|204024.4|203934.4|204026.7|203936.7|204024.4|203934.4|3
1733188840000|2024-12-03 01:20:40|204027.7|203937.7|204027|203937|204030.1|203940.1|204027|203937|6
1733188850000|2024-12-03 01:20:50|204026.8|203936.8|204026.8|203936.8|204026.8|203936.8|204026.8|203936.8|1
1733188860000|2024-12-03 01:21:00|204026.3|203936.3|204026|203936|204026.3|203936.3|204026|203936|2
1733188870000|2024-12-03 01:21:10|204026.1|203936.1|204023.5|203933.5|204026.1|203936.1|204023.5|203933.5|4
1733188880000|2024-12-03 01:21:20|204023|203933|203993.6|203903.6|204023|203933|203993.6|203903.6|6
1733188890000|2024-12-03 01:21:30|203993.8|203903.8|203993.8|203903.8|203993.8|203903.8|203993.4|203903.4|4
1733188910000|2024-12-03 01:21:50|203996.9|203906.9|203999.4|203909.4|203999.4|203909.4|203996.9|203906.9|2
1733188920000|2024-12-03 01:22:00|203997.9|203907.9|203997.4|203907.4|203997.9|203907.9|203996.5|203906.5|4
1733188940000|2024-12-03 01:22:20|203997|203907|203997.5|203907.5|203997.5|203907.5|203997|203907|3
1733188950000|2024-12-03 01:22:30|203996.9|203906.9|203996.9|203906.9|203996.9|203906.9|203996.7|203906.7|3
1733188960000|2024-12-03 01:22:40|203997.7|203907.7|203992.6|203902.6|204004.6|203914.6|203992.6|203902.6|7
1733188970000|2024-12-03 01:22:50|203992.8|203902.8|203997.6|203907.6|203997.6|203907.6|203992.8|203902.8|4
1733188980000|2024-12-03 01:23:00|203998.2|203908.2|203998.2|203908.2|203998.2|203908.2|203998.2|203908.2|1
1733188990000|2024-12-03 01:23:10|203998.4|203908.4|204025.1|203935.1|204028.4|203938.4|203998.4|203908.4|10
1733189000000|2024-12-03 01:23:20|204025|203935|204048.5|203958.5|204051|203961|204025|203935|13
1733189010000|2024-12-03 01:23:30|204048|203958|204044.6|203954.6|204048|203958|204044.6|203954.6|4
1733189020000|2024-12-03 01:23:40|204044.9|203954.9|204044.8|203954.8|204047.5|203957.5|204036.4|203946.4|11
1733189030000|2024-12-03 01:23:50|204046.2|203956.2|204067.9|203977.9|204072.8|203982.8|204045|203955|7
1733189040000|2024-12-03 01:24:00|204067.5|203977.5|204068.3|203978.3|204068.4|203978.4|204067|203977|7
1733189050000|2024-12-03 01:24:10|204068.2|203978.2|204066.9|203976.9|204068.5|203978.5|204066.9|203976.9|4
1733189060000|2024-12-03 01:24:20|204063.1|203973.1|204064|203974|204064|203974|204063.1|203973.1|3
1733189070000|2024-12-03 01:24:30|204064.5|203974.5|204063.1|203973.1|204064.5|203974.5|204063.1|203973.1|3
1733189100000|2024-12-03 01:25:00|204066.3|203976.3|204066.2|203976.2|204067|203977|204066|203976|4
1733189110000|2024-12-03 01:25:10|204066.7|203976.7|204067.2|203977.2|204067.2|203977.2|204066.7|203976.7|2
1733189120000|2024-12-03 01:25:20|204068|203978|204073.4|203983.4|204073.4|203983.4|204068|203978|2
1733189130000|2024-12-03 01:25:30|204073.7|203983.7|204072.4|203982.4|204073.7|203983.7|204072.4|203982.4|5
1733189140000|2024-12-03 01:25:40|204070.1|203980.1|204070|203980|204072.6|203982.6|204067.9|203977.9|10
1733189150000|2024-12-03 01:25:50|204068.5|203978.5|204064.6|203974.6|204068.5|203978.5|204063.1|203973.1|6
1733189160000|2024-12-03 01:26:00|204066.6|203976.6|204087.2|203997.2|204087.2|203997.2|204066.6|203976.6|4
1733189170000|2024-12-03 01:26:10|204085|203995|204088.8|203998.8|204088.8|203998.8|204085|203995|2
1733189180000|2024-12-03 01:26:20|204086.5|203996.5|204083.9|203993.9|204087.5|203997.5|204083.9|203993.9|4
1733189200000|2024-12-03 01:26:40|204083.4|203993.4|204087.7|203997.7|204087.7|203997.7|204083.2|203993.2|3
1733189210000|2024-12-03 01:26:50|204091.3|204001.3|204091.3|204001.3|204091.3|204001.3|204091.3|204001.3|1
1733189220000|2024-12-03 01:27:00|204092|204002|204176|204086|204176|204086|204090.5|204000.5|7
1733189230000|2024-12-03 01:27:10|204176.3|204086.3|204215.3|204020.6|204227.8|204086.3|204173.1|204020.6|13
1733189240000|2024-12-03 01:27:20|204215|204021.1|204183.5|204011.3|204224.5|204038.6|204183.5|204009.9|17
1733189250000|2024-12-03 01:27:30|204182.7|204012.1|204183.7|204025.3|204195.7|204067.9|204157.3|204012.1|20
1733189260000|2024-12-03 01:27:40|204183.3|204025.7|204147.5|204057.5|204183.3|204068.7|204147.5|204025.7|9
1733189270000|2024-12-03 01:27:50|204152.9|204062.9|204144.5|204054.5|204153.3|204063.3|204144.5|204054.5|6
1733189280000|2024-12-03 01:28:00|204145.3|204055.3|204148|204058|204148|204058|204140.5|204050.5|8
1733189290000|2024-12-03 01:28:10|204148.5|204058.5|204123.2|204033.2|204148.5|204058.5|204119.7|204029.7|10
1733189300000|2024-12-03 01:28:20|204123|204033|204108.7|204018.7|204123|204033|204108.7|204018.7|3
1733189310000|2024-12-03 01:28:30|204108.9|204018.9|204117.6|204027.6|204117.9|204027.9|204108.9|204018.9|11
1733189320000|2024-12-03 01:28:40|204115.7|204025.7|204136.8|204046.8|204143.6|204053.6|204115.7|204025.7|11
1733189330000|2024-12-03 01:28:50|204133.7|204043.7|204117.5|204027.5|204139|204049|204109.9|204019.9|13
1733189340000|2024-12-03 01:29:00|204119.1|204029.1|204115.6|204025.6|204119.1|204029.1|204111.8|204021.8|10
1733189350000|2024-12-03 01:29:10|204114.4|204024.4|204115|204025|204115|204025|204114.2|204024.2|3
1733189360000|2024-12-03 01:29:20|204112.5|204022.5|204133.5|204043.5|204139.9|204049.9|204112.5|204022.5|11
1733189370000|2024-12-03 01:29:30|204132.4|204042.4|204138.9|204048.9|204139.3|204049.3|204131.7|204041.7|11
1733189380000|2024-12-03 01:29:40|204142.4|204052.4|204153.8|204063.8|204153.9|204063.9|204142.4|204052.4|14
1733189390000|2024-12-03 01:29:50|204150.7|204060.7|204155.4|204065.4|204158.9|204068.9|204145.5|204055.5|7
1733189400000|2024-12-03 01:30:00|204158.4|204068.4|204156.4|204066.4|204161.4|204071.4|204155.9|204065.9|7
1733189410000|2024-12-03 01:30:10|204159.1|204069.1|204152.1|204062.1|204159.1|204069.1|204152.1|204062.1|7
1733189420000|2024-12-03 01:30:20|204151.9|204061.9|204155.6|204065.6|204178.6|204088.6|204151.9|204061.9|12
1733189430000|2024-12-03 01:30:30|204161.2|204071.2|204182.8|204092.8|204182.9|204092.9|204161.2|204071.2|15
1733189440000|2024-12-03 01:30:40|204179.2|204089.2|204151.5|204061.5|204179.2|204089.2|204151.5|204061.5|8
1733189450000|2024-12-03 01:30:50|204151.7|204061.7|204140.3|204050.3|204156.5|204066.5|204140.3|204050.3|14
1733189460000|2024-12-03 01:31:00|204137.1|204047.1|204104.6|204014.6|204137.1|204047.1|204099.4|204009.4|13
1733189470000|2024-12-03 01:31:10|204110|204020|204105.2|204015.2|204113.8|204023.8|204103.2|204013.2|7
1733189480000|2024-12-03 01:31:20|204110.6|204020.6|204102.7|204012.7|204115.8|204025.8|204102.7|204012.7|9
1733189490000|2024-12-03 01:31:30|204098.6|204008.6|204098.8|204008.8|204109|204019|204091|204001|17
1733189500000|2024-12-03 01:31:40|204099.8|204009.8|204103.8|204013.8|204103.8|204013.8|204099.4|204009.4|4
1733189510000|2024-12-03 01:31:50|204105.7|204015.7|204074.2|203984.2|204105.7|204015.7|204072.3|203982.3|14
1733189520000|2024-12-03 01:32:00|204073.2|203983.2|204076.7|203986.7|204076.7|203986.7|204071.6|203981.6|9
1733189530000|2024-12-03 01:32:10|204076.5|203986.5|204070.4|203980.4|204081.3|203991.3|204070.4|203980.4|11
1733189540000|2024-12-03 01:32:20|204070.8|203980.8|204072.4|203982.4|204072.4|203982.4|204070.8|203980.8|3
1733189550000|2024-12-03 01:32:30|204072.6|203982.6|204095.6|204005.6|204106.2|204016.2|204072.6|203982.6|7
1733189560000|2024-12-03 01:32:40|204098|204008|204105.8|204015.8|204111.8|204021.8|204094.2|204004.2|11
1733189570000|2024-12-03 01:32:50|204104.6|204014.6|204104.6|204014.6|204104.6|204014.6|204104.6|204014.6|1
1733189580000|2024-12-03 01:33:00|204104|204014|204104.6|204014.6|204104.6|204014.6|204104|204014|3
1733189590000|2024-12-03 01:33:10|204103.6|204013.6|204075|203985|204103.6|204013.6|204070.9|203980.9|9
1733189600000|2024-12-03 01:33:20|204079|203989|204076.4|203986.4|204079|203989|204076.4|203986.4|7
1733189610000|2024-12-03 01:33:30|204075.8|203985.8|204093.6|204003.6|204093.6|204003.6|204075.6|203985.6|6
1733189620000|2024-12-03 01:33:40|204095.8|204005.8|204086.3|203996.3|204099.8|204009.8|204080.9|203990.9|9
1733189630000|2024-12-03 01:33:50|204086.1|203996.1|204080.6|203990.6|204096.6|204006.6|204080.6|203990.6|14
1733189640000|2024-12-03 01:34:00|204080.8|203990.8|204075.8|203985.8|204080.8|203990.8|204075.8|203985.8|4
1733189650000|2024-12-03 01:34:10|204076.8|203986.8|204079.4|203989.4|204080.2|203990.2|204076.8|203986.8|5
1733189660000|2024-12-03 01:34:20|204079.8|203989.8|204076.2|203986.2|204079.8|203989.8|204076.2|203986.2|5
1733189670000|2024-12-03 01:34:30|204074.5|203984.5|204069.5|203979.5|204074.5|203984.5|204063.5|203973.5|5
1733189690000|2024-12-03 01:34:50|204067.9|203977.9|204056.1|203966.1|204067.9|203977.9|204039.3|203949.3|14
1733189700000|2024-12-03 01:35:00|204059.5|203969.5|204095.2|204005.2|204095.2|204005.2|204059.5|203969.5|19
1733189710000|2024-12-03 01:35:10|204079.6|203989.6|204073.5|203983.5|204094.4|204004.4|204072.8|203982.8|23
1733189720000|2024-12-03 01:35:20|204070.6|203980.6|204065.6|203975.6|204080.4|203990.4|204065.6|203975.6|15
1733189730000|2024-12-03 01:35:30|204070.4|203980.4|204066.4|203976.4|204080.5|203990.5|204066.4|203976.4|9
1733189740000|2024-12-03 01:35:40|204072|203982|204067|203977|204074.2|203984.2|204067|203977|13
1733189750000|2024-12-03 01:35:50|204072.2|203982.2|204073.8|203983.8|204074.2|203984.2|204067.8|203977.8|8
1733189760000|2024-12-03 01:36:00|204071.8|203981.8|204063.8|203973.8|204074.9|203984.9|204063.5|203973.5|14
1733189770000|2024-12-03 01:36:10|204057.8|203967.8|204059.9|203969.9|204081.8|203991.8|204057.8|203967.8|8
1733189780000|2024-12-03 01:36:20|204059.2|203969.2|204063.9|203973.9|204073.3|203983.3|204059.2|203969.2|8
1733189790000|2024-12-03 01:36:30|204063.2|203973.2|204031.2|203941.2|204063.2|203973.2|204028|203938|13
1733189800000|2024-12-03 01:36:40|204028.1|203938.1|204032.3|203942.3|204032.7|203942.7|204026.3|203936.3|8
1733189810000|2024-12-03 01:36:50|204026.5|203936.5|204035.1|203945.1|204035.1|203945.1|204024.9|203934.9|8
1733189820000|2024-12-03 01:37:00|204035.3|203945.3|204036.9|203946.9|204041|203951|204031|203941|9
1733189830000|2024-12-03 01:37:10|204037|203947|204119.9|203956.3|204119.9|204009.1|204029.7|203939.7|23
1733189840000|2024-12-03 01:37:20|204119.1|203960.8|204114.5|204024.5|204120.5|204024.5|204105.2|203957.4|20
1733189850000|2024-12-03 01:37:30|204114.4|204024.4|204117|204027|204117|204027|204114.4|204024.4|7
1733189860000|2024-12-03 01:37:40|204121.9|204031.9|204113.7|204023.7|204123.1|204033.1|204113.7|204023.7|11
1733189870000|2024-12-03 01:37:50|204113.9|204023.9|204111.7|204021.7|204115.7|204025.7|204111.7|204021.7|6
1733189880000|2024-12-03 01:38:00|204109.7|204019.7|204111.9|204021.9|204111.9|204021.9|204098.9|204008.9|10
1733189890000|2024-12-03 01:38:10|204111.1|204021.1|204113.5|204023.5|204115.6|204025.6|204109.3|204019.3|9
1733189910000|2024-12-03 01:38:30|204111.9|204021.9|204107.5|204017.5|204111.9|204021.9|204106.7|204016.7|3
1733189920000|2024-12-03 01:38:40|204108.9|204018.9|204104.9|204014.9|204108.9|204018.9|204100.3|204010.3|6
1733189930000|2024-12-03 01:38:50|204099.9|204009.9|204107.3|204017.3|204107.9|204017.9|204097.1|204007.1|18
1733189940000|2024-12-03 01:39:00|204107.9|204017.9|204109.3|204019.3|204109.3|204019.3|204105.9|204015.9|5
1733189950000|2024-12-03 01:39:10|204111|204021|204099.8|204009.8|204111|204021|204099.8|204009.8|10
1733189960000|2024-12-03 01:39:20|204106|204016|204111.8|204021.8|204111.8|204021.8|204100.8|204010.8|8
1733189970000|2024-12-03 01:39:30|204111.3|204021.3|204107.8|204017.8|204111.3|204021.3|204103.2|204013.2|7
1733189980000|2024-12-03 01:39:40|204108.4|204018.4|204108.6|204018.6|204108.8|204018.8|204106.6|204016.6|7
1733189990000|2024-12-03 01:39:50|204107.2|204017.2|204107|204017|204107.2|204017.2|204100.8|204010.8|3
1733190000000|2024-12-03 01:40:00|204106.4|204016.4|204107.3|204017.3|204107.3|204017.3|204096.8|204006.8|10
1733190010000|2024-12-03 01:40:10|204100.8|204010.8|204098.4|204008.4|204110.8|204020.8|204098.4|204008.4|11
1733190020000|2024-12-03 01:40:20|204106.3|204016.3|204098.4|204008.4|204110|204020|204098.4|204008.4|6
1733190030000|2024-12-03 01:40:30|204098|204008|204074|203984|204098|204008|204071.8|203981.8|9
1733190040000|2024-12-03 01:40:40|204078.4|203988.4|204074.3|203984.3|204086.2|203996.2|204074.3|203984.3|13
1733190050000|2024-12-03 01:40:50|204078.7|203988.7|204069.3|203979.3|204083.5|203993.5|204069.3|203979.3|11
1733190060000|2024-12-03 01:41:00|204070.9|203980.9|204079.7|203989.7|204083.1|203993.1|204070.9|203980.9|14
1733190070000|2024-12-03 01:41:10|204082.5|203992.5|204106.7|204016.7|204106.9|204016.9|204082.5|203992.5|7
1733190080000|2024-12-03 01:41:20|204100.1|204010.1|204106.9|204016.9|204113.5|204023.5|204100.1|204010.1|10
1733190090000|2024-12-03 01:41:30|204107.9|204017.9|204108.5|204018.5|204108.5|204018.5|204107.9|204017.9|2
1733190100000|2024-12-03 01:41:40|204111.7|204021.7|204111|204021|204115.9|204025.9|204110.6|204020.6|6
1733190110000|2024-12-03 01:41:50|204112.2|204022.2|204110.7|204020.7|204116.4|204026.4|204110|204020|8
1733190120000|2024-12-03 01:42:00|204110.9|204020.9|204109.5|204019.5|204111.5|204021.5|204105.1|204015.1|10
1733190130000|2024-12-03 01:42:10|204109.7|204019.7|204112.3|204022.3|204112.7|204022.7|204102.5|204012.5|16
1733190140000|2024-12-03 01:42:20|204111.7|204021.7|204109.9|204019.9|204112.1|204022.1|204101.9|204011.9|13
1733190150000|2024-12-03 01:42:30|204112.3|204022.3|204115.5|204025.5|204115.8|204025.8|204106.3|204016.3|11
1733190160000|2024-12-03 01:42:40|204114.3|204024.3|204101.3|204011.3|204114.3|204024.3|204101.3|204011.3|7
1733190170000|2024-12-03 01:42:50|204101.6|204011.6|204101.6|204011.6|204101.6|204011.6|204101.6|204011.6|1
1733190180000|2024-12-03 01:43:00|204108.6|204018.6|204099|204009|204108.6|204018.6|204097.2|204007.2|8
1733190190000|2024-12-03 01:43:10|204098.8|204008.8|204103.8|204013.8|204110|204020|204098.8|204008.8|10
1733190200000|2024-12-03 01:43:20|204109|204019|204111.3|204021.3|204111.3|204021.3|204096.6|204006.6|15
1733190210000|2024-12-03 01:43:30|204110.3|204020.3|204099.8|204009.8|204110.3|204020.3|204099.8|204009.8|6
1733190220000|2024-12-03 01:43:40|204098|204008|204107.7|204017.7|204107.7|204017.7|204095.2|204005.2|4
1733190230000|2024-12-03 01:43:50|204100.5|204010.5|204086.3|203996.3|204100.5|204010.5|204086.3|203996.3|10
1733190240000|2024-12-03 01:44:00|204086.6|203996.6|204060.1|203970.1|204086.6|203996.6|204060.1|203970.1|20
1733190250000|2024-12-03 01:44:10|204063.7|203973.7|204076|203986|204076|203986|204063.7|203973.7|9
1733190260000|2024-12-03 01:44:20|204074.4|203984.4|204067.8|203977.8|204074.4|203984.4|204064.3|203974.3|5
1733190270000|2024-12-03 01:44:30|204069.2|203979.2|204087.8|203997.8|204100|204010|204065.6|203975.6|14
1733190280000|2024-12-03 01:44:40|204083.2|203993.2|204093.7|204003.7|204099.7|204009.7|204077.5|203987.5|12
1733190290000|2024-12-03 01:44:50|204092.6|204002.6|204081.9|203991.9|204096.9|204006.9|204081.7|203991.7|17
1733190300000|2024-12-03 01:45:00|204085.5|203995.5|204094.7|204004.7|204095.3|204005.3|204066.6|203976.6|13
1733190310000|2024-12-03 01:45:10|204088.2|203998.2|204094.1|204004.1|204097.3|204007.3|204078.1|203988.1|13
1733190320000|2024-12-03 01:45:20|204096.3|204006.3|204095.8|204005.8|204096.3|204006.3|204095.8|204005.8|4
1733190330000|2024-12-03 01:45:30|204090.2|204000.2|204097.8|204007.8|204097.8|204007.8|204090.2|204000.2|6
1733190340000|2024-12-03 01:45:40|204097.6|204007.6|204120.5|204030.5|204120.5|204030.5|204096.4|204006.4|12
1733190350000|2024-12-03 01:45:50|204119.5|204029.5|204103.6|204013.6|204119.9|204029.9|204103.6|204013.6|7
1733190360000|2024-12-03 01:46:00|204103.8|204013.8|204114.2|204024.2|204114.2|204024.2|204103.2|204013.2|12
1733190370000|2024-12-03 01:46:10|204105.8|204015.8|204106.7|204016.7|204106.7|204016.7|204103.1|204013.1|5
1733190380000|2024-12-03 01:46:20|204109.7|204019.7|204113.1|204023.1|204113.3|204023.3|204109.7|204019.7|3
1733190390000|2024-12-03 01:46:30|204113.3|204023.3|204113.3|204023.3|204113.3|204023.3|204113.3|204023.3|1
1733190400000|2024-12-03 01:46:40|204114.3|204024.3|204119.1|204029.1|204126|204036|204114.3|204024.3|10
1733190410000|2024-12-03 01:46:50|204122.9|204032.9|204145.7|204055.7|204148.4|204058.4|204122.9|204032.9|6
1733190420000|2024-12-03 01:47:00|204144.5|204054.5|204140.9|204050.9|204147.7|204057.7|204134.2|204044.2|10
1733190430000|2024-12-03 01:47:10|204135.9|204045.9|204148.5|204058.5|204148.5|204058.5|204135.9|204045.9|13
1733190440000|2024-12-03 01:47:20|204147.3|204057.3|204147.4|204057.4|204153.1|204063.1|204141.9|204051.9|12
1733190450000|2024-12-03 01:47:30|204148|204058|204135.4|204045.4|204148.4|204058.4|204135.4|204045.4|9
1733190460000|2024-12-03 01:47:40|204136.4|204046.4|204151.5|204061.5|204158.9|204068.9|204136.4|204046.4|24
1733190470000|2024-12-03 01:47:50|204154.1|204064.1|204154.1|204064.1|204160.5|204070.5|204150.2|204060.2|17
1733190480000|2024-12-03 01:48:00|204153.1|204063.1|204153.1|204063.1|204172.5|204082.5|204152.1|204062.1|21
1733190490000|2024-12-03 01:48:10|204154.7|204064.7|204154|204064|204160.9|204070.9|204153|204063|20
1733190500000|2024-12-03 01:48:20|204153.8|204063.8|204168.5|204078.5|204180.3|204090.3|204153.6|204063.6|13
1733190510000|2024-12-03 01:48:30|204175.8|204085.8|204163.4|204073.4|204182.9|204092.9|204154.2|204064.2|11
1733190520000|2024-12-03 01:48:40|204163.2|204073.2|204176|204086|204178.8|204088.8|204163.2|204073.2|7
1733190530000|2024-12-03 01:48:50|204181|204091|204176.2|204086.2|204189.2|204099.2|204167.8|204077.8|15
1733190540000|2024-12-03 01:49:00|204176.6|204086.6|204183|204093|204183.8|204093.8|204175.8|204085.8|5
1733190550000|2024-12-03 01:49:10|204185.6|204095.6|204186|204096|204186|204096|204177.6|204087.6|5
1733190560000|2024-12-03 01:49:20|204186.4|204096.4|204187.3|204097.3|204189|204099|204186.4|204096.4|3
1733190570000|2024-12-03 01:49:30|204184|204094|204186|204096|204186|204096|204176.8|204086.8|4
1733190580000|2024-12-03 01:49:40|204177.8|204087.8|204177.5|204087.5|204185.8|204095.8|204177.3|204087.3|5
1733190590000|2024-12-03 01:49:50|204176.8|204086.8|204185.9|204095.9|204194.1|204104.1|204176.8|204086.8|15
1733190600000|2024-12-03 01:50:00|204190.9|204100.9|204190.2|204100.2|204192.1|204102.1|204179.6|204089.6|11
1733190610000|2024-12-03 01:50:10|204189.8|204099.8|204176.6|204086.6|204189.8|204099.8|204176.6|204086.6|12
1733190620000|2024-12-03 01:50:20|204173.1|204083.1|204178.5|204088.5|204185.3|204095.3|204173.1|204083.1|23
1733190630000|2024-12-03 01:50:30|204183.6|204093.6|204187.6|204097.6|204189|204099|204177|204087|9
1733190640000|2024-12-03 01:50:40|204187.2|204097.2|204184.6|204094.6|204187.8|204097.8|204184.6|204094.6|5
1733190650000|2024-12-03 01:50:50|204185.2|204095.2|204179.8|204089.8|204187.2|204097.2|204179.8|204089.8|7
1733190660000|2024-12-03 01:51:00|204180|204090|204189.3|204099.3|204190|204100|204180|204090|5
1733190670000|2024-12-03 01:51:10|204180.5|204090.5|204187.8|204097.8|204188.3|204098.3|204175.3|204085.3|6
1733190680000|2024-12-03 01:51:20|204187|204097|204185.9|204095.9|204188.8|204098.8|204178|204088|13
1733190690000|2024-12-03 01:51:30|204178.7|204088.7|204185.7|204095.7|204185.9|204095.9|204178.7|204088.7|8
1733190700000|2024-12-03 01:51:40|204183.5|204093.5|204175|204085|204184.9|204094.9|204175|204085|15
1733190710000|2024-12-03 01:51:50|204175.7|204085.7|204166.3|204076.3|204181.9|204091.9|204166.3|204076.3|19
1733190720000|2024-12-03 01:52:00|204166|204076|204186.3|204096.3|204186.3|204096.3|204166|204076|11
1733190730000|2024-12-03 01:52:10|204186.9|204096.9|204151|204061|204186.9|204096.9|204134.8|204044.8|19
1733190740000|2024-12-03 01:52:20|204150.2|204060.2|204156.2|204066.2|204156.2|204066.2|204150|204060|5
1733190750000|2024-12-03 01:52:30|204155.8|204065.8|204158.5|204068.5|204158.9|204068.9|204142.4|204052.4|19
1733190760000|2024-12-03 01:52:40|204157.9|204067.9|204155.3|204065.3|204160.9|204070.9|204151.2|204061.2|11
1733190780000|2024-12-03 01:53:00|204155.1|204065.1|204151.8|204061.8|204155.1|204065.1|204141.7|204051.7|7
1733190790000|2024-12-03 01:53:10|204151.4|204061.4|204150.6|204060.6|204151.4|204061.4|204150.6|204060.6|3
1733190800000|2024-12-03 01:53:20|204151.2|204061.2|204150.2|204060.2|204153.2|204063.2|204150.2|204060.2|5
1733190810000|2024-12-03 01:53:30|204149.2|204059.2|204148.3|204058.3|204152|204062|204140|204050|11
1733190820000|2024-12-03 01:53:40|204149.3|204059.3|204157.1|204067.1|204157.1|204067.1|204149.3|204059.3|4
1733190830000|2024-12-03 01:53:50|204157.7|204067.7|204184.3|204094.3|204184.3|204094.3|204157.2|204067.2|15
1733190840000|2024-12-03 01:54:00|204185.3|204095.3|204173.8|204083.8|204189.6|204099.6|204173.8|204083.8|17
1733190850000|2024-12-03 01:54:10|204172.8|204082.8|204167|204077|204172.8|204082.8|204167|204077|5
1733190860000|2024-12-03 01:54:20|204170|204080|204168|204078|204171.5|204081.5|204168|204078|4
1733190870000|2024-12-03 01:54:30|204166.5|204076.5|204161.3|204071.3|204170.5|204080.5|204159.2|204069.2|10
1733190880000|2024-12-03 01:54:40|204164.5|204074.5|204171.1|204081.1|204171.3|204081.3|204160|204070|17
1733190890000|2024-12-03 01:54:50|204168.6|204078.6|204172|204082|204172|204082|204167.7|204077.7|14
1733190900000|2024-12-03 01:55:00|204169.8|204079.8|204170.8|204080.8|204170.8|204080.8|204168.6|204078.6|4
1733190910000|2024-12-03 01:55:10|204171.3|204081.3|204155.1|204065.1|204172.2|204082.2|204152.2|204062.2|12
1733190920000|2024-12-03 01:55:20|204160.5|204070.5|204123.9|204033.9|204160.5|204070.5|204117.5|204027.5|14
1733190930000|2024-12-03 01:55:30|204124.1|204034.1|204126|204036|204126.4|204036.4|204124.1|204034.1|4
1733190940000|2024-12-03 01:55:40|204125.2|204035.2|204142.8|204052.8|204147.4|204057.4|204125.2|204035.2|12
1733190950000|2024-12-03 01:55:50|204143.2|204053.2|204141.4|204051.4|204147.2|204057.2|204138.8|204048.8|9
1733190960000|2024-12-03 01:56:00|204143.8|204053.8|204143.8|204053.8|204145.6|204055.6|204141.2|204051.2|13
1733190970000|2024-12-03 01:56:10|204146|204056|204155.7|204065.7|204158.9|204068.9|204146|204056|16
1733190980000|2024-12-03 01:56:20|204156.7|204066.7|204154.1|204064.1|204166.5|204076.5|204152.5|204062.5|18
1733190990000|2024-12-03 01:56:30|204155.4|204065.4|204154.3|204064.3|204166.4|204076.4|204154.3|204064.3|23
1733191000000|2024-12-03 01:56:40|204154.6|204064.6|204159.7|204069.7|204166.8|204076.8|204154.6|204064.6|21
1733191010000|2024-12-03 01:56:50|204162.9|204072.9|204159.1|204069.1|204165.8|204075.8|204155.7|204065.7|19
1733191020000|2024-12-03 01:57:00|204155.9|204065.9|204158|204068|204161.6|204071.6|204154.1|204064.1|10
1733191030000|2024-12-03 01:57:10|204155.2|204065.2|204156.7|204066.7|204160.3|204070.3|204155.2|204065.2|18
1733191040000|2024-12-03 01:57:20|204160.3|204070.3|204164.4|204074.4|204169.2|204079.2|204156.9|204066.9|15
1733191050000|2024-12-03 01:57:30|204164.1|204074.1|204163.9|204073.9|204164.1|204074.1|204163.9|204073.9|2
1733191060000|2024-12-03 01:57:40|204162|204072|204161.7|204071.7|204165|204075|204152.5|204062.5|11
1733191070000|2024-12-03 01:57:50|204158.3|204068.3|204161.4|204071.4|204165.2|204075.2|204156.2|204066.2|13
1733191080000|2024-12-03 01:58:00|204160.5|204070.5|204178.4|204088.4|204179.9|204089.9|204159.7|204069.7|8
1733191090000|2024-12-03 01:58:10|204178.2|204088.2|204186.1|204096.1|204186.1|204096.1|204174.7|204084.7|8
1733191100000|2024-12-03 01:58:20|204181.8|204091.8|204176.4|204086.4|204187.9|204097.9|204174.1|204084.1|9
1733191110000|2024-12-03 01:58:30|204178|204088|204165.7|204075.7|204178|204088|204163.3|204073.3|12
1733191120000|2024-12-03 01:58:40|204165.5|204075.5|204168.5|204078.5|204168.5|204078.5|204164.5|204074.5|7
1733191130000|2024-12-03 01:58:50|204172|204082|204167.7|204077.7|204178.2|204088.2|204161.7|204071.7|19
1733191140000|2024-12-03 01:59:00|204168.3|204078.3|204169.7|204079.7|204170.9|204080.9|204164.2|204074.2|11
1733191150000|2024-12-03 01:59:10|204170|204080|204186.6|204096.6|204188.3|204098.3|204167.5|204077.5|10
1733191160000|2024-12-03 01:59:20|204186.8|204096.8|204196.7|204106.7|204218.6|204128.6|204186.8|204096.8|10
1733191170000|2024-12-03 01:59:30|204201.9|204111.9|204196.1|204106.1|204201.9|204111.9|204196.1|204106.1|3
1733191180000|2024-12-03 01:59:40|204196.3|204106.3|204195.7|204105.7|204204.7|204114.7|204195.7|204105.7|9
1733191190000|2024-12-03 01:59:50|204194.5|204104.5|204196.5|204106.5|204196.5|204106.5|204194.3|204104.3|4
1733191200000|2024-12-03 02:00:00|204196.8|204106.8|204206.7|204116.7|204210.3|204120.3|204196.5|204106.5|7
1733191210000|2024-12-03 02:00:10|204204.5|204114.5|204191.4|204101.4|204204.5|204114.5|204190|204100|10
1733191220000|2024-12-03 02:00:20|204199.2|204109.2|204197.2|204107.2|204203.2|204113.2|204197.2|204107.2|3
1733191230000|2024-12-03 02:00:30|204200.7|204110.7|204199.9|204109.9|204206.9|204116.9|204195.9|204105.9|10
1733191240000|2024-12-03 02:00:40|204196.1|204106.1|204227.3|204137.3|204227.3|204137.3|204196.1|204106.1|9
1733191250000|2024-12-03 02:00:50|204219.9|204129.9|204210.5|204120.5|204219.9|204129.9|204194.3|204104.3|19
1733191260000|2024-12-03 02:01:00|204203.7|204113.7|204210.3|204120.3|204210.3|204120.3|204197.3|204107.3|12
1733191270000|2024-12-03 02:01:10|204210.5|204120.5|204202.1|204112.1|204210.5|204120.5|204195.3|204105.3|9
1733191280000|2024-12-03 02:01:20|204196.9|204106.9|204198.3|204108.3|204216|204126|204195.8|204105.8|14
1733191290000|2024-12-03 02:01:30|204203.5|204113.5|204205.6|204115.6|204218.3|204128.3|204189.3|204099.3|28
1733191300000|2024-12-03 02:01:40|204211|204121|204208.6|204118.6|204215|204125|204208.6|204118.6|12
1733191310000|2024-12-03 02:01:50|204213.2|204123.2|204198|204108|204213.2|204123.2|204198|204108|6
1733191320000|2024-12-03 02:02:00|204197.4|204107.4|204248.1|204158.1|204253.4|204163.4|204197.4|204107.4|11
1733191330000|2024-12-03 02:02:10|204250.3|204160.3|204254.6|204164.6|204262.1|204172.1|204245.1|204155.1|10
1733191340000|2024-12-03 02:02:20|204249.1|204159.1|204235.8|204145.8|204249.1|204159.1|204234.6|204144.6|25
1733191350000|2024-12-03 02:02:30|204235|204145|204233.9|204143.9|204236.6|204146.6|204223.7|204133.7|14
1733191360000|2024-12-03 02:02:40|204228.1|204138.1|204239.5|204149.5|204239.5|204149.5|204228.1|204138.1|6
1733191370000|2024-12-03 02:02:50|204239.3|204149.3|204234.7|204144.7|204239.3|204149.3|204234.7|204144.7|6
1733191380000|2024-12-03 02:03:00|204236.8|204146.8|204238.5|204148.5|204252.4|204162.4|204236.8|204146.8|16
1733191390000|2024-12-03 02:03:10|204238.1|204148.1|204236.1|204146.1|204238.1|204148.1|204236.1|204146.1|5
1733191400000|2024-12-03 02:03:20|204236.3|204146.3|204236.3|204146.3|204236.3|204146.3|204236.3|204146.3|1
1733191410000|2024-12-03 02:03:30|204235.9|204145.9|204242.8|204152.8|204242.8|204152.8|204235.9|204145.9|3
1733191420000|2024-12-03 02:03:40|204247.8|204157.8|204237.3|204147.3|204248.8|204158.8|204237.3|204147.3|9
1733191430000|2024-12-03 02:03:50|204237.5|204147.5|204238.8|204148.8|204238.8|204148.8|204237.5|204147.5|2
1733191440000|2024-12-03 02:04:00|204237.5|204147.5|204237.5|204147.5|204237.5|204147.5|204237.5|204147.5|1
1733191450000|2024-12-03 02:04:10|204237.1|204147.1|204238.3|204148.3|204238.3|204148.3|204224.7|204134.7|6
1733191460000|2024-12-03 02:04:20|204235.2|204145.2|204233.5|204143.5|204235.2|204145.2|204226.5|204136.5|5
1733191470000|2024-12-03 02:04:30|204226.8|204136.8|204234.7|204144.7|204235.4|204145.4|204224.3|204134.3|9
1733191480000|2024-12-03 02:04:40|204238.3|204148.3|204269.1|204179.1|204277.1|204187.1|204238.3|204148.3|13
1733191490000|2024-12-03 02:04:50|204274.3|204184.3|204275.7|204185.7|204276.5|204186.5|204274.3|204184.3|10
1733191500000|2024-12-03 02:05:00|204275.3|204185.3|204279.3|204189.3|204284.7|204194.7|204275.3|204185.3|14
1733191510000|2024-12-03 02:05:10|204280.3|204190.3|204252.4|204162.4|204280.3|204190.3|204244.6|204154.6|12
1733191520000|2024-12-03 02:05:20|204247.6|204157.6|204284|204194|204284.4|204194.4|204247.6|204157.6|11
1733191530000|2024-12-03 02:05:30|204283|204193|204282.8|204192.8|204283|204193|204282.8|204192.8|4
1733191540000|2024-12-03 02:05:40|204282|204192|204272.2|204182.2|204282|204192|204269.5|204179.5|11
1733191550000|2024-12-03 02:05:50|204272.5|204182.5|204274.5|204184.5|204278.3|204188.3|204269.3|204179.3|7
1733191560000|2024-12-03 02:06:00|204273.3|204183.3|204262.2|204172.2|204273.3|204183.3|204256.2|204166.2|7
1733191570000|2024-12-03 02:06:10|204272.6|204182.6|204266.9|204176.9|204272.6|204182.6|204266.2|204176.2|10
1733191580000|2024-12-03 02:06:20|204266.3|204176.3|204306.6|204216.6|204310.2|204220.2|204266.3|204176.3|19
1733191590000|2024-12-03 02:06:30|204305.9|204215.9|204281.4|204191.4|204305.9|204215.9|204281.4|204191.4|14
1733191600000|2024-12-03 02:06:40|204281.2|204191.2|204285.1|204195.1|204286.3|204196.3|204281.2|204191.2|3
1733191620000|2024-12-03 02:07:00|204285.3|204195.3|204245.5|204155.5|204285.3|204195.3|204241.5|204151.5|6
1733191630000|2024-12-03 02:07:10|204245.7|204155.7|204247.2|204157.2|204247.2|204157.2|204245.5|204155.5|3
1733191640000|2024-12-03 02:07:20|204243.4|204153.4|204247.8|204157.8|204248.7|204158.7|204236.9|204146.9|7
1733191650000|2024-12-03 02:07:30|204243.7|204153.7|204249.8|204159.8|204249.8|204159.8|204238.7|204148.7|7
1733191660000|2024-12-03 02:07:40|204268.2|204178.2|204284.4|204194.4|204284.4|204194.4|204268.2|204178.2|9
1733191670000|2024-12-03 02:07:50|204284.2|204194.2|204271.2|204181.2|204284.2|204194.2|204271.2|204181.2|8
1733191680000|2024-12-03 02:08:00|204271|204181|204281.4|204191.4|204281.4|204191.4|204271|204181|5
1733191690000|2024-12-03 02:08:10|204281.5|204191.5|204283.8|204193.8|204283.8|204193.8|204281.5|204191.5|2
1733191700000|2024-12-03 02:08:20|204287.3|204197.3|204288.3|204198.3|204289|204199|204287.3|204197.3|3
1733191710000|2024-12-03 02:08:30|204289.3|204199.3|204288.8|204198.8|204289.3|204199.3|204288.8|204198.8|2
1733191720000|2024-12-03 02:08:40|204287.5|204197.5|204289.1|204199.1|204289.1|204199.1|204285.9|204195.9|4
1733191730000|2024-12-03 02:08:50|204288.4|204198.4|204287.6|204197.6|204288.4|204198.4|204275.1|204185.1|11
1733191740000|2024-12-03 02:09:00|204288.3|204198.3|204280|204190|204288.3|204198.3|204280|204190|4
1733191750000|2024-12-03 02:09:10|204278.9|204188.9|204281|204191|204286.8|204196.8|204277.5|204187.5|9
1733191760000|2024-12-03 02:09:20|204286.7|204196.7|204290.5|204200.5|204290.5|204200.5|204286.7|204196.7|4
1733191770000|2024-12-03 02:09:30|204290.7|204200.7|204278.7|204188.7|204295.4|204205.4|204278.7|204188.7|11
1733191790000|2024-12-03 02:09:50|204281.8|204191.8|204278.3|204188.3|204282|204192|204278.3|204188.3|3
1733191800000|2024-12-03 02:10:00|204278.2|204188.2|204277.3|204187.3|204282.4|204192.4|204276.5|204186.5|4
1733191830000|2024-12-03 02:10:30|204279.7|204189.7|204281|204191|204287.5|204197.5|204278|204188|11
1733191840000|2024-12-03 02:10:40|204280.3|204190.3|204278.8|204188.8|204280.3|204190.3|204278.8|204188.8|2
1733191850000|2024-12-03 02:10:50|204269|204179|204244.2|204154.2|204269|204179|204241|204151|13
1733191860000|2024-12-03 02:11:00|204244|204154|204244.1|204154.1|204247.4|204157.4|204244|204154|4
1733191870000|2024-12-03 02:11:10|204239.3|204149.3|204246.2|204156.2|204246.7|204156.7|204239.3|204149.3|8
1733191880000|2024-12-03 02:11:20|204244.3|204154.3|204238.3|204148.3|204266.5|204176.5|204234.2|204144.2|17
1733191890000|2024-12-03 02:11:30|204238.5|204148.5|204235|204145|204239.3|204149.3|204230|204140|7
1733191900000|2024-12-03 02:11:40|204235.1|204145.1|204235.2|204145.2|204235.2|204145.2|204235.1|204145.1|2
1733191910000|2024-12-03 02:11:50|204236.6|204146.6|204241|204151|204242.3|204152.3|204236.6|204146.6|5
1733191920000|2024-12-03 02:12:00|204240.5|204150.5|204241.6|204151.6|204254|204164|204239.1|204149.1|15
1733191930000|2024-12-03 02:12:10|204242|204152|204243.3|204153.3|204246.3|204156.3|204241.1|204151.1|13
1733191940000|2024-12-03 02:12:20|204243.1|204153.1|204240|204150|204251.1|204161.1|204240|204150|8
1733191950000|2024-12-03 02:12:30|204240.4|204150.4|204240.5|204150.5|204240.5|204150.5|204240.4|204150.4|2
1733191970000|2024-12-03 02:12:50|204242.2|204152.2|204209.1|204119.1|204242.8|204152.8|204209.1|204119.1|12
1733191980000|2024-12-03 02:13:00|204211.6|204121.6|204210.7|204120.7|204215.4|204125.4|204207.1|204117.1|8
1733191990000|2024-12-03 02:13:10|204214.2|204124.2|204218.5|204128.5|204220.1|204130.1|204210.3|204120.3|22
1733192000000|2024-12-03 02:13:20|204232.1|204142.1|204239.5|204149.5|204239.5|204149.5|204232.1|204142.1|4
1733192010000|2024-12-03 02:13:30|204239.3|204149.3|204238.3|204148.3|204239.3|204149.3|204238.3|204148.3|3
1733192030000|2024-12-03 02:13:50|204236.2|204146.2|204235.8|204145.8|204236.2|204146.2|204231.2|204141.2|3
1733192040000|2024-12-03 02:14:00|204235.1|204145.1|204191.8|204101.8|204235.1|204145.1|204191.8|204101.8|10
1733192050000|2024-12-03 02:14:10|204197|204107|204217.9|204127.9|204221.7|204131.7|204191.8|204101.8|11
1733192060000|2024-12-03 02:14:20|204214.4|204124.4|204191.2|204101.2|204214.4|204124.4|204191.2|204101.2|7
1733192070000|2024-12-03 02:14:30|204196|204106|204197.3|204107.3|204201.6|204111.6|204196|204106|4
1733192080000|2024-12-03 02:14:40|204197.5|204107.5|204197.9|204107.9|204208.9|204118.9|204197.5|204107.5|8
1733192090000|2024-12-03 02:14:50|204198.7|204108.7|204198.1|204108.1|204203.9|204113.9|204198.1|204108.1|4
1733192100000|2024-12-03 02:15:00|204202.4|204112.4|204196.1|204106.1|204203.4|204113.4|204190.1|204100.1|11
1733192110000|2024-12-03 02:15:10|204196.3|204106.3|204196.7|204106.7|204196.7|204106.7|204196.3|204106.3|2
1733192120000|2024-12-03 02:15:20|204197|204107|204197|204107|204197|204107|204197|204107|1
1733192130000|2024-12-03 02:15:30|204197.3|204107.3|204213|204123|204213|204123|204197.3|204107.3|3
1733192140000|2024-12-03 02:15:40|204208.8|204118.8|204203|204113|204208.8|204118.8|204203|204113|2
1733192150000|2024-12-03 02:15:50|204202.6|204112.6|204201.5|204111.5|204202.6|204112.6|204201.5|204111.5|2
1733192160000|2024-12-03 02:16:00|204203.5|204113.5|204217.7|204127.7|204221.3|204131.3|204203.5|204113.5|4
1733192170000|2024-12-03 02:16:10|204222.7|204132.7|204221.6|204131.6|204231.3|204141.3|204217.8|204127.8|12
1733192180000|2024-12-03 02:16:20|204221.7|204131.7|204218.6|204128.6|204225|204135|204218.6|204128.6|6
1733192200000|2024-12-03 02:16:40|204218.4|204128.4|204242.1|204152.1|204250.4|204160.4|204218.4|204128.4|7
1733192210000|2024-12-03 02:16:50|204239.6|204149.6|204237.4|204147.4|204239.6|204149.6|204237|204147|3
1733192220000|2024-12-03 02:17:00|204237.5|204147.5|204232.4|204142.4|204241.7|204151.7|204232.4|204142.4|8
1733192230000|2024-12-03 02:17:10|204234.4|204144.4|204245.6|204155.6|204247.3|204157.3|204234.4|204144.4|6
1733192240000|2024-12-03 02:17:20|204246|204156|204246|204156|204246|204156|204246|204156|1
1733192250000|2024-12-03 02:17:30|204246.2|204156.2|204241.6|204151.6|204246.2|204156.2|204241.6|204151.6|7
1733192260000|2024-12-03 02:17:40|204242.2|204152.2|204240|204150|204266.8|204176.8|204240|204150|9
1733192270000|2024-12-03 02:17:50|204240.2|204150.2|204238.1|204148.1|204240.2|204150.2|204238.1|204148.1|4
1733192280000|2024-12-03 02:18:00|204238.3|204148.3|204238.3|204148.3|204238.3|204148.3|204238.3|204148.3|1
1733192290000|2024-12-03 02:18:10|204237.8|204147.8|204237.1|204147.1|204239.4|204149.4|204237.1|204147.1|4
1733192300000|2024-12-03 02:18:20|204246.3|204156.3|204255.8|204165.8|204264.9|204174.9|204243.5|204153.5|13
1733192310000|2024-12-03 02:18:30|204255.4|204165.4|204254.7|204164.7|204263.2|204173.2|204244.6|204154.6|11
1733192320000|2024-12-03 02:18:40|204254.3|204164.3|204274.2|204184.2|204274.2|204184.2|204240.6|204150.6|11
1733192330000|2024-12-03 02:18:50|204271.1|204181.1|204268.6|204178.6|204274.4|204184.4|204262.6|204172.6|15
1733192340000|2024-12-03 02:19:00|204277.3|204187.3|204324.6|204234.6|204325|204235|204264.1|204174.1|14
1733192350000|2024-12-03 02:19:10|204325.4|204235.4|204320.2|204230.2|204325.4|204235.4|204319.2|204229.2|7
1733192360000|2024-12-03 02:19:20|204324.1|204234.1|204336.3|204246.3|204336.3|204246.3|204319.4|204229.4|8
1733192370000|2024-12-03 02:19:30|204331.9|204241.9|204332.3|204242.3|204336.2|204246.2|204330.5|204240.5|9
1733192380000|2024-12-03 02:19:40|204334.7|204244.7|204336|204246|204339.5|204249.5|204334.7|204244.7|4
1733192390000|2024-12-03 02:19:50|204336.4|204246.4|204336.4|204246.4|204336.8|204246.8|204336.4|204246.4|3
1733192400000|2024-12-03 02:20:00|204336.7|204246.7|204335.9|204245.9|204337.5|204247.5|204335.9|204245.9|4
1733192410000|2024-12-03 02:20:10|204331.4|204241.4|204328.5|204238.5|204338.4|204248.4|204328.5|204238.5|6
1733192420000|2024-12-03 02:20:20|204329.3|204239.3|204334|204244|204334|204244|204329.3|204239.3|7
1733192430000|2024-12-03 02:20:30|204335.7|204245.7|204321.4|204231.4|204335.7|204245.7|204321.4|204231.4|7
1733192440000|2024-12-03 02:20:40|204322.6|204232.6|204329.3|204239.3|204329.3|204239.3|204322.6|204232.6|2
1733192450000|2024-12-03 02:20:50|204331.4|204241.4|204330|204240|204333.2|204243.2|204315.8|204225.8|6
1733192460000|2024-12-03 02:21:00|204331|204241|204320.8|204230.8|204333.4|204243.4|204316.8|204226.8|5
1733192470000|2024-12-03 02:21:10|204326.4|204236.4|204327.6|204237.6|204327.6|204237.6|204326.3|204236.3|3
1733192480000|2024-12-03 02:21:20|204331.8|204241.8|204331.2|204241.2|204331.8|204241.8|204324.7|204234.7|6
1733192490000|2024-12-03 02:21:30|204330.9|204240.9|204322.7|204232.7|204330.9|204240.9|204318.1|204228.1|3
1733192500000|2024-12-03 02:21:40|204318.9|204228.9|204319.4|204229.4|204322.9|204232.9|204318.9|204228.9|3
1733192510000|2024-12-03 02:21:50|204316|204226|204289.6|204199.6|204316|204226|204278.3|204188.3|10
1733192520000|2024-12-03 02:22:00|204284|204194|204280.1|204190.1|204293.3|204203.3|204275.6|204185.6|21
1733192530000|2024-12-03 02:22:10|204280.3|204190.3|204281.1|204191.1|204291.3|204201.3|204279.5|204189.5|6
1733192540000|2024-12-03 02:22:20|204286.5|204196.5|204282.7|204192.7|204286.5|204196.5|204282.7|204192.7|2
1733192550000|2024-12-03 02:22:30|204288.6|204198.6|204281.5|204191.5|204288.6|204198.6|204281.5|204191.5|5
1733192560000|2024-12-03 02:22:40|204280.8|204190.8|204282.3|204192.3|204284|204194|204278.5|204188.5|10
1733192570000|2024-12-03 02:22:50|204280.8|204190.8|204252.2|204162.2|204280.8|204190.8|204243.6|204153.6|20
1733192580000|2024-12-03 02:23:00|204252|204162|204258.2|204168.2|204258.4|204168.4|204252|204162|7
1733192590000|2024-12-03 02:23:10|204252.8|204162.8|204256.4|204166.4|204260.6|204170.6|204245.1|204155.1|14
1733192600000|2024-12-03 02:23:20|204251.4|204161.4|204246.6|204156.6|204256|204166|204246.6|204156.6|5
1733192610000|2024-12-03 02:23:30|204249.6|204159.6|204268|204178|204269.3|204179.3|204249.6|204159.6|3
1733192620000|2024-12-03 02:23:40|204264.9|204174.9|204273.5|204183.5|204273.5|204183.5|204264.2|204174.2|7
1733192630000|2024-12-03 02:23:50|204270.6|204180.6|204269|204179|204270.6|204180.6|204263.7|204173.7|6
1733192640000|2024-12-03 02:24:00|204268.1|204178.1|204268.3|204178.3|204268.3|204178.3|204268.1|204178.1|2
1733192650000|2024-12-03 02:24:10|204269.2|204179.2|204277.7|204187.7|204277.7|204187.7|204269.2|204179.2|5
1733192660000|2024-12-03 02:24:20|204273.9|204183.9|204273.9|204183.9|204277.9|204187.9|204273.9|204183.9|3
1733192670000|2024-12-03 02:24:30|204273.7|204183.7|204282.4|204192.4|204282.4|204192.4|204268.9|204178.9|12
1733192680000|2024-12-03 02:24:40|204280|204190|204280|204190|204280|204190|204280|204190|1
1733192690000|2024-12-03 02:24:50|204279.6|204189.6|204267.2|204177.2|204279.6|204189.6|204264.8|204174.8|9
1733192700000|2024-12-03 02:25:00|204268.4|204178.4|204268.9|204178.9|204271.5|204181.5|204267.2|204177.2|13
1733192720000|2024-12-03 02:25:20|204271|204181|204267.5|204177.5|204271|204181|204267.5|204177.5|3
1733192730000|2024-12-03 02:25:30|204270|204180|204280.9|204190.9|204280.9|204190.9|204267.6|204177.6|5
1733192740000|2024-12-03 02:25:40|204279.7|204189.7|204305.4|204215.4|204317.4|204227.4|204279.7|204189.7|20
1733192750000|2024-12-03 02:25:50|204309.7|204219.7|204305.1|204215.1|204310.8|204220.8|204294.1|204204.1|17
1733192760000|2024-12-03 02:26:00|204304.9|204214.9|204304.6|204214.6|204308.9|204218.9|204303.4|204213.4|11
1733192770000|2024-12-03 02:26:10|204309.1|204219.1|204305.1|204215.1|204309.1|204219.1|204304.1|204214.1|7
1733192780000|2024-12-03 02:26:20|204304.7|204214.7|204305.6|204215.6|204312.8|204222.8|204304.7|204214.7|10
1733192790000|2024-12-03 02:26:30|204304.9|204214.9|204304.2|204214.2|204310.6|204220.6|204296.8|204206.8|13
1733192800000|2024-12-03 02:26:40|204309.8|204219.8|204304.2|204214.2|204309.8|204219.8|204304.2|204214.2|2
1733192810000|2024-12-03 02:26:50|204310|204220|204318.6|204228.6|204332.2|204242.2|204310|204220|14
1733192820000|2024-12-03 02:27:00|204323.5|204233.5|204313|204223|204323.8|204233.8|204304.1|204214.1|11
1733192830000|2024-12-03 02:27:10|204312.5|204222.5|204329.2|204239.2|204330.5|204240.5|204307.9|204217.9|13
1733192840000|2024-12-03 02:27:20|204329.7|204239.7|204328.3|204238.3|204330.4|204240.4|204327.9|204237.9|6
1733192850000|2024-12-03 02:27:30|204327.7|204237.7|204327.5|204237.5|204328.1|204238.1|204327.5|204237.5|4
1733192860000|2024-12-03 02:27:40|204327.3|204237.3|204326.8|204236.8|204327.3|204237.3|204318.4|204228.4|4
1733192870000|2024-12-03 02:27:50|204330.1|204240.1|204316.4|204226.4|204330.1|204240.1|204311.8|204221.8|5
1733192880000|2024-12-03 02:28:00|204317.4|204227.4|204327.7|204237.7|204327.7|204237.7|204317.4|204227.4|5
1733192890000|2024-12-03 02:28:10|204323|204233|204328.6|204238.6|204328.6|204238.6|204321.2|204231.2|5
1733192900000|2024-12-03 02:28:20|204331.2|204241.2|204320.5|204230.5|204331.2|204241.2|204320.5|204230.5|4
1733192910000|2024-12-03 02:28:30|204320.3|204230.3|204321|204231|204321|204231|204320.3|204230.3|2
1733192920000|2024-12-03 02:28:40|204320.5|204230.5|204332.2|204242.2|204332.2|204242.2|204320|204230|10
1733192930000|2024-12-03 02:28:50|204332|204242|204332|204242|204341.9|204251.9|204322.4|204232.4|16
1733192940000|2024-12-03 02:29:00|204331.6|204241.6|204319.4|204229.4|204331.6|204241.6|204314.8|204224.8|10
1733192950000|2024-12-03 02:29:10|204315.6|204225.6|204324.6|204234.6|204324.6|204234.6|204310.8|204220.8|10
1733192960000|2024-12-03 02:29:20|204324.2|204234.2|204328.9|204238.9|204330.5|204240.5|204320.5|204230.5|11
1733192970000|2024-12-03 02:29:30|204328.7|204238.7|204329.5|204239.5|204331.1|204241.1|204328.5|204238.5|12
1733192980000|2024-12-03 02:29:40|204330.3|204240.3|204329.5|204239.5|204330.5|204240.5|204329.5|204239.5|6
1733192990000|2024-12-03 02:29:50|204325.2|204235.2|204328.9|204238.9|204328.9|204238.9|204325.2|204235.2|4
1733193000000|2024-12-03 02:30:00|204325.9|204235.9|204319|204229|204333.3|204243.3|204319|204229|11
1733193010000|2024-12-03 02:30:10|204324.3|204234.3|204323.8|204233.8|204325.3|204235.3|204319.4|204229.4|5
1733193020000|2024-12-03 02:30:20|204325|204235|204317.6|204227.6|204325|204235|204317.6|204227.6|7
1733193030000|2024-12-03 02:30:30|204316.6|204226.6|204318|204228|204318.3|204228.3|204310.2|204220.2|9
1733193050000|2024-12-03 02:30:50|204318.3|204228.3|204312.9|204222.9|204318.3|204228.3|204309.8|204219.8|7
1733193060000|2024-12-03 02:31:00|204316.9|204226.9|204313.6|204223.6|204316.9|204226.9|204313.6|204223.6|4
1733193070000|2024-12-03 02:31:10|204310.1|204220.1|204314.8|204224.8|204316|204226|204310.1|204220.1|4
1733193080000|2024-12-03 02:31:20|204312.6|204222.6|204277.4|204187.4|204313.5|204223.5|204277.4|204187.4|12
1733193090000|2024-12-03 02:31:30|204276|204186|204285.9|204195.9|204289.3|204199.3|204276|204186|12
1733193100000|2024-12-03 02:31:40|204286.9|204196.9|204285.9|204195.9|204289.1|204199.1|204275.5|204185.5|18
1733193110000|2024-12-03 02:31:50|204280.5|204190.5|204282.9|204192.9|204289.9|204199.9|204276.5|204186.5|18
1733193120000|2024-12-03 02:32:00|204280.7|204190.7|204281.7|204191.7|204286.6|204196.6|204274|204184|20
1733193130000|2024-12-03 02:32:10|204277.1|204187.1|204274|204184|204280.9|204190.9|204267.8|204177.8|13
1733193140000|2024-12-03 02:32:20|204273.1|204183.1|204264.6|204174.6|204273.1|204183.1|204264.1|204174.1|6
1733193150000|2024-12-03 02:32:30|204265.1|204175.1|204265.7|204175.7|204271|204181|204265.1|204175.1|3
1733193160000|2024-12-03 02:32:40|204264.2|204174.2|204264.2|204174.2|204264.2|204174.2|204264.2|204174.2|1
1733193170000|2024-12-03 02:32:50|204269.8|204179.8|204265.4|204175.4|204269.8|204179.8|204265.4|204175.4|4
1733193180000|2024-12-03 02:33:00|204266.3|204176.3|204272.5|204182.5|204272.5|204182.5|204266.3|204176.3|7
1733193190000|2024-12-03 02:33:10|204267.7|204177.7|204264.8|204174.8|204267.7|204177.7|204264.8|204174.8|4
1733193210000|2024-12-03 02:33:30|204270.2|204180.2|204263.5|204173.5|204270.2|204180.2|204263.5|204173.5|5
1733193220000|2024-12-03 02:33:40|204265.1|204175.1|204270|204180|204270|204180|204265.1|204175.1|5
1733193230000|2024-12-03 02:33:50|204272|204182|204265.7|204175.7|204272|204182|204265.7|204175.7|6
1733193240000|2024-12-03 02:34:00|204272|204182|204266|204176|204272|204182|204266|204176|3
1733193250000|2024-12-03 02:34:10|204272.5|204182.5|204269.6|204179.6|204274.5|204184.5|204265.8|204175.8|13
1733193260000|2024-12-03 02:34:20|204266.5|204176.5|204266.5|204176.5|204266.5|204176.5|204266.5|204176.5|1
1733193270000|2024-12-03 02:34:30|204269.5|204179.5|204265.3|204175.3|204269.5|204179.5|204265.3|204175.3|6
1733193280000|2024-12-03 02:34:40|204264.8|204174.8|204256.3|204166.3|204264.8|204174.8|204253.3|204163.3|26
1733193290000|2024-12-03 02:34:50|204260.3|204170.3|204266.2|204176.2|204270.6|204180.6|204258.2|204168.2|9
1733193300000|2024-12-03 02:35:00|204270.8|204180.8|204266.4|204176.4|204271|204181|204266.4|204176.4|10
1733193310000|2024-12-03 02:35:10|204270.8|204180.8|204267|204177|204270.8|204180.8|204265.4|204175.4|10
1733193320000|2024-12-03 02:35:20|204266.5|204176.5|204267.9|204177.9|204267.9|204177.9|204258.5|204168.5|21
1733193330000|2024-12-03 02:35:30|204268.4|204178.4|204263.7|204173.7|204269.5|204179.5|204262.7|204172.7|13
1733193340000|2024-12-03 02:35:40|204264|204174|204263.1|204173.1|204264.9|204174.9|204261|204171|14
1733193350000|2024-12-03 02:35:50|204264.9|204174.9|204264.6|204174.6|204264.9|204174.9|204260.6|204170.6|7
1733193360000|2024-12-03 02:36:00|204264.4|204174.4|204212.9|204122.9|204264.4|204174.4|204212.3|204122.3|18
1733193370000|2024-12-03 02:36:10|204213.1|204123.1|204210.7|204120.7|204213.1|204123.1|204207.3|204117.3|11
1733193380000|2024-12-03 02:36:20|204222.2|204132.2|204210.1|204120.1|204225.4|204135.4|204210.1|204120.1|11
1733193390000|2024-12-03 02:36:30|204209.9|204119.9|204260.6|204170.6|204291.9|204171.4|204197.7|204107.7|17
1733193400000|2024-12-03 02:36:40|204259.2|204169.2|204248.9|204158.9|204259.6|204169.6|204248.9|204158.9|10
1733193410000|2024-12-03 02:36:50|204248.8|204158.8|204236.4|204146.4|204248.8|204158.8|204236.4|204146.4|11
1733193420000|2024-12-03 02:37:00|204237.1|204147.1|204251.1|204161.1|204251.1|204161.1|204237.1|204147.1|3
1733193430000|2024-12-03 02:37:10|204253.7|204163.7|204253.7|204163.7|204253.7|204163.7|204253.7|204163.7|1
1733193440000|2024-12-03 02:37:20|204253.3|204163.3|204253.3|204163.3|204253.3|204163.3|204253.3|204163.3|1
1733193450000|2024-12-03 02:37:30|204254.8|204164.8|204249.7|204159.7|204254.8|204164.8|204249.7|204159.7|2
1733193460000|2024-12-03 02:37:40|204242|204152|204257.2|204167.2|204262.3|204172.3|204242|204152|6
1733193470000|2024-12-03 02:37:50|204244.3|204154.3|204245.5|204155.5|204256.3|204166.3|204244.3|204154.3|11
1733193480000|2024-12-03 02:38:00|204251.3|204161.3|204275.6|204185.6|204280.3|204190.3|204251.3|204161.3|9
1733193490000|2024-12-03 02:38:10|204274.9|204184.9|204274.9|204184.9|204274.9|204184.9|204272.8|204182.8|6
1733193500000|2024-12-03 02:38:20|204273.1|204183.1|204289.7|204199.7|204289.7|204199.7|204272.6|204182.6|7
1733193520000|2024-12-03 02:38:40|204288.5|204198.5|204290.5|204200.5|204290.5|204200.5|204288.5|204198.5|2
1733193530000|2024-12-03 02:38:50|204290.2|204200.2|204289.5|204199.5|204292.5|204202.5|204283.1|204193.1|5
1733193540000|2024-12-03 02:39:00|204289.7|204199.7|204328.3|204238.3|204328.3|204238.3|204289.3|204199.3|10
1733193550000|2024-12-03 02:39:10|204331.5|204241.5|204327.1|204237.1|204331.5|204241.5|204326.9|204236.9|3
1733193560000|2024-12-03 02:39:20|204321.7|204231.7|204327.6|204237.6|204327.6|204237.6|204318.7|204228.7|9
1733193570000|2024-12-03 02:39:30|204327.4|204237.4|204322.2|204232.2|204327.4|204237.4|204319.3|204229.3|8
1733193580000|2024-12-03 02:39:40|204319.9|204229.9|204319.7|204229.7|204325.1|204235.1|204319.1|204229.1|5
1733193590000|2024-12-03 02:39:50|204319.9|204229.9|204291.1|204201.1|204319.9|204229.9|204284.1|204194.1|8
1733193600000|2024-12-03 02:40:00|204287.3|204197.3|204287.8|204197.8|204292.9|204202.9|204287.1|204197.1|13
1733193610000|2024-12-03 02:40:10|204287.6|204197.6|204287.6|204197.6|204287.6|204197.6|204287.6|204197.6|1
1733193630000|2024-12-03 02:40:30|204288.4|204198.4|204288|204198|204288.4|204198.4|204287.6|204197.6|3
1733193640000|2024-12-03 02:40:40|204287.5|204197.5|204286.8|204196.8|204287.5|204197.5|204286.8|204196.8|2
1733193660000|2024-12-03 02:41:00|204282.5|204192.5|204283.2|204193.2|204283.2|204193.2|204277.7|204187.7|4
1733193680000|2024-12-03 02:41:20|204282.8|204192.8|204277.7|204187.7|204282.8|204192.8|204277.7|204187.7|2
1733193690000|2024-12-03 02:41:30|204269.6|204179.6|204251|204161|204269.6|204179.6|204239.6|204149.6|11
1733193700000|2024-12-03 02:41:40|204247|204157|204247.2|204157.2|204247.2|204157.2|204247|204157|2
1733193710000|2024-12-03 02:41:50|204247|204157|204247.2|204157.2|204247.2|204157.2|204244.8|204154.8|5
1733193720000|2024-12-03 02:42:00|204247.4|204157.4|204247.4|204157.4|204247.4|204157.4|204247.4|204157.4|1
1733193740000|2024-12-03 02:42:20|204249.4|204159.4|204282.3|204192.3|204283.1|204193.1|204249.4|204159.4|8
1733193750000|2024-12-03 02:42:30|204285.9|204195.9|204281.3|204191.3|204285.9|204195.9|204281.3|204191.3|4
1733193760000|2024-12-03 02:42:40|204281.1|204191.1|204281.1|204191.1|204281.1|204191.1|204281.1|204191.1|1
1733193770000|2024-12-03 02:42:50|204280.8|204190.8|204281.3|204191.3|204286.5|204196.5|204280.8|204190.8|5
1733193790000|2024-12-03 02:43:10|204284.7|204194.7|204281.9|204191.9|204284.7|204194.7|204281.9|204191.9|2
1733193800000|2024-12-03 02:43:20|204279.5|204189.5|204279.5|204189.5|204279.5|204189.5|204279.5|204189.5|1
1733193810000|2024-12-03 02:43:30|204280.5|204190.5|204248.8|204158.8|204280.8|204190.8|204245.2|204155.2|12
1733193820000|2024-12-03 02:43:40|204248.6|204158.6|204245.3|204155.3|204256.5|204166.5|204245.3|204155.3|4
1733193830000|2024-12-03 02:43:50|204245.4|204155.4|204246.1|204156.1|204246.1|204156.1|204243.8|204153.8|4
1733193840000|2024-12-03 02:44:00|204243.8|204153.8|204241.3|204151.3|204243.8|204153.8|204239.7|204149.7|9
1733193850000|2024-12-03 02:44:10|204241.1|204151.1|204241.5|204151.5|204241.5|204151.5|204241.1|204151.1|2
1733193860000|2024-12-03 02:44:20|204242.3|204152.3|204241.3|204151.3|204243.9|204153.9|204239.5|204149.5|4
1733193870000|2024-12-03 02:44:30|204241.8|204151.8|204244.3|204154.3|204244.3|204154.3|204241.8|204151.8|4
1733193880000|2024-12-03 02:44:40|204238.2|204148.2|204242.8|204152.8|204244.8|204154.8|204237.5|204147.5|4
1733193890000|2024-12-03 02:44:50|204242.6|204152.6|204244.6|204154.6|204244.6|204154.6|204242.6|204152.6|2
1733193900000|2024-12-03 02:45:00|204244.8|204154.8|204242.8|204152.8|204244.8|204154.8|204242.8|204152.8|4
1733193910000|2024-12-03 02:45:10|204242.4|204152.4|204242.6|204152.6|204243.4|204153.4|204242.2|204152.2|7
1733193920000|2024-12-03 02:45:20|204242|204152|204232.8|204142.8|204242|204152|204223.9|204133.9|4
1733193930000|2024-12-03 02:45:30|204234.9|204144.9|204237.9|204147.9|204237.9|204147.9|204230.4|204140.4|8
1733193940000|2024-12-03 02:45:40|204239.7|204149.7|204236.7|204146.7|204239.7|204149.7|204236.3|204146.3|5
1733193950000|2024-12-03 02:45:50|204236.9|204146.9|204230.2|204140.2|204237.7|204147.7|204230.2|204140.2|6
1733193960000|2024-12-03 02:46:00|204235.7|204145.7|204235.5|204145.5|204235.7|204145.7|204234.1|204144.1|6
1733193970000|2024-12-03 02:46:10|204234.4|204144.4|204215.5|204125.5|204234.4|204144.4|204209.3|204119.3|14
1733193980000|2024-12-03 02:46:20|204217.7|204127.7|204219.4|204129.4|204219.4|204129.4|204207.7|204117.7|13
1733193990000|2024-12-03 02:46:30|204219.8|204129.8|204222.8|204132.8|204222.8|204132.8|204219.8|204129.8|2
1733194000000|2024-12-03 02:46:40|204222.4|204132.4|204231.8|204141.8|204235.8|204145.8|204222.4|204132.4|8
1733194010000|2024-12-03 02:46:50|204232|204142|204234.4|204144.4|204234.4|204144.4|204232|204142|6
1733194020000|2024-12-03 02:47:00|204234.2|204144.2|204234.2|204144.2|204234.2|204144.2|204234.2|204144.2|1
1733194030000|2024-12-03 02:47:10|204233.8|204143.8|204213.3|204123.3|204233.8|204143.8|204205.7|204115.7|9
1733194040000|2024-12-03 02:47:20|204208.3|204118.3|204214.1|204124.1|204214.5|204124.5|204208.3|204118.3|7
1733194050000|2024-12-03 02:47:30|204215.1|204125.1|204238.2|204148.2|204240.8|204150.8|204215.1|204125.1|13
1733194060000|2024-12-03 02:47:40|204237.2|204147.2|204237.4|204147.4|204237.6|204147.6|204237.2|204147.2|3
1733194070000|2024-12-03 02:47:50|204237.6|204147.6|204243.7|204153.7|204243.7|204153.7|204237.6|204147.6|4
1733194080000|2024-12-03 02:48:00|204243.9|204153.9|204241.5|204151.5|204243.9|204153.9|204240.9|204150.9|5
1733194090000|2024-12-03 02:48:10|204244.2|204154.2|204252.9|204162.9|204263.7|204173.7|204244.2|204154.2|3
1733194100000|2024-12-03 02:48:20|204252.5|204162.5|204249.3|204159.3|204258.3|204168.3|204249.3|204159.3|12
1733194110000|2024-12-03 02:48:30|204250.1|204160.1|204251.2|204161.2|204255|204165|204250.1|204160.1|15
1733194120000|2024-12-03 02:48:40|204251.4|204161.4|204249.8|204159.8|204253|204163|204245.9|204155.9|12
1733194130000|2024-12-03 02:48:50|204249.6|204159.6|204248.8|204158.8|204249.6|204159.6|204248.8|204158.8|3
1733194140000|2024-12-03 02:49:00|204248.6|204158.6|204240|204150|204248.6|204158.6|204240|204150|7
1733194150000|2024-12-03 02:49:10|204240.6|204150.6|204241|204151|204241|204151|204240.6|204150.6|3
1733194160000|2024-12-03 02:49:20|204240.8|204150.8|204240.8|204150.8|204240.8|204150.8|204240.8|204150.8|1
1733194170000|2024-12-03 02:49:30|204241.4|204151.4|204239.5|204149.5|204241.8|204151.8|204236.8|204146.8|5
1733194180000|2024-12-03 02:49:40|204239|204149|204240.3|204150.3|204240.3|204150.3|204238.5|204148.5|4
1733194190000|2024-12-03 02:49:50|204240|204150|204241.2|204151.2|204241.2|204151.2|204238.8|204148.8|7
1733194200000|2024-12-03 02:50:00|204240.4|204150.4|204239|204149|204240.4|204150.4|204235.3|204145.3|4
1733194210000|2024-12-03 02:50:10|204239.2|204149.2|204238.6|204148.6|204239.2|204149.2|204238.6|204148.6|2
1733194230000|2024-12-03 02:50:30|204237.5|204147.5|204232.4|204142.4|204237.5|204147.5|204231.8|204141.8|3
1733194240000|2024-12-03 02:50:40|204226.7|204136.7|204217.1|204127.1|204226.7|204136.7|204209.7|204119.7|3
1733194260000|2024-12-03 02:51:00|204218.1|204128.1|204235.6|204145.6|204238.7|204148.7|204218.1|204128.1|13
1733194270000|2024-12-03 02:51:10|204235.4|204145.4|204214.7|204124.7|204235.7|204145.7|204209.7|204119.7|11
1733194280000|2024-12-03 02:51:20|204214.3|204124.3|204214.5|204124.5|204214.5|204124.5|204214.3|204124.3|2
1733194290000|2024-12-03 02:51:30|204214.7|204124.7|204214.7|204124.7|204214.7|204124.7|204214.7|204124.7|1
1733194300000|2024-12-03 02:51:40|204211.9|204121.9|204211.8|204121.8|204211.9|204121.9|204210.8|204120.8|5
1733194310000|2024-12-03 02:51:50|204219.3|204129.3|204230.9|204140.9|204233.4|204143.4|204218.5|204128.5|10
1733194320000|2024-12-03 02:52:00|204233.4|204143.4|204231|204141|204233.4|204143.4|204231|204141|2
1733194330000|2024-12-03 02:52:10|204231.2|204141.2|204233|204143|204233|204143|204231.2|204141.2|2
1733194350000|2024-12-03 02:52:30|204236|204146|204241.8|204151.8|204241.8|204151.8|204236|204146|3
1733194360000|2024-12-03 02:52:40|204241.5|204151.5|204235.2|204145.2|204241.5|204151.5|204233.8|204143.8|4
1733194370000|2024-12-03 02:52:50|204238.4|204148.4|204239.2|204149.2|204240.6|204150.6|204238.4|204148.4|4
1733194380000|2024-12-03 02:53:00|204238.2|204148.2|204236.4|204146.4|204238.2|204148.2|204236.4|204146.4|6
1733194390000|2024-12-03 02:53:10|204236.2|204146.2|204236.2|204146.2|204236.2|204146.2|204236.2|204146.2|1
1733194400000|2024-12-03 02:53:20|204236.8|204146.8|204238.5|204148.5|204238.5|204148.5|204236.8|204146.8|3
1733194410000|2024-12-03 02:53:30|204238.3|204148.3|204237.8|204147.8|204238.3|204148.3|204237.8|204147.8|5
1733194420000|2024-12-03 02:53:40|204238|204148|204236.6|204146.6|204238|204148|204236.6|204146.6|2
1733194440000|2024-12-03 02:54:00|204238.5|204148.5|204235.5|204145.5|204238.5|204148.5|204235.1|204145.1|11
1733194450000|2024-12-03 02:54:10|204238.5|204148.5|204236.8|204146.8|204238.5|204148.5|204236.2|204146.2|5
1733194460000|2024-12-03 02:54:20|204236.2|204146.2|204229.8|204139.8|204239.6|204149.6|204229.8|204139.8|16
1733194470000|2024-12-03 02:54:30|204230|204140|204230|204140|204230|204140|204230|204140|1
1733194480000|2024-12-03 02:54:40|204229.4|204139.4|204216.7|204126.7|204229.4|204139.4|204215.5|204125.5|5
1733194500000|2024-12-03 02:55:00|204219.9|204129.9|204220.6|204130.6|204227|204137|204219.9|204129.9|9
1733194510000|2024-12-03 02:55:10|204220.4|204130.4|204220.4|204130.4|204220.4|204130.4|204220.4|204130.4|1
1733194520000|2024-12-03 02:55:20|204219.8|204129.8|204219.6|204129.6|204219.8|204129.8|204219.6|204129.6|2
1733194530000|2024-12-03 02:55:30|204219.3|204129.3|204210.3|204120.3|204219.3|204129.3|204209.5|204119.5|5
1733194540000|2024-12-03 02:55:40|204208|204118|204203|204113|204208|204118|204202.6|204112.6|6
1733194550000|2024-12-03 02:55:50|204203.2|204113.2|204203.2|204113.2|204203.2|204113.2|204203.2|204113.2|1
1733194560000|2024-12-03 02:56:00|204203.4|204113.4|204205|204115|204205|204115|204203.4|204113.4|4
1733194570000|2024-12-03 02:56:10|204205.2|204115.2|204204.5|204114.5|204205.2|204115.2|204204.5|204114.5|2
1733194590000|2024-12-03 02:56:30|204206.7|204116.7|204209.8|204119.8|204211.4|204121.4|204206.7|204116.7|5
1733194600000|2024-12-03 02:56:40|204210|204120|204210|204120|204210|204120|204210|204120|1
1733194610000|2024-12-03 02:56:50|204209|204119|204207.2|204117.2|204209|204119|204206.2|204116.2|3
1733194620000|2024-12-03 02:57:00|204207.6|204117.6|204217.3|204127.3|204217.3|204127.3|204207.6|204117.6|8
1733194630000|2024-12-03 02:57:10|204217.5|204127.5|204204.2|204114.2|204217.5|204127.5|204203|204113|7
1733194640000|2024-12-03 02:57:20|204204.8|204114.8|204206.6|204116.6|204206.6|204116.6|204204.8|204114.8|2
1733194650000|2024-12-03 02:57:30|204206.2|204116.2|204205.8|204115.8|204206.2|204116.2|204205.8|204115.8|2
1733194660000|2024-12-03 02:57:40|204205.6|204115.6|204203.8|204113.8|204205.6|204115.6|204200.3|204110.3|7
1733194670000|2024-12-03 02:57:50|204203.5|204113.5|204207|204117|204207|204117|204203.3|204113.3|6
1733194680000|2024-12-03 02:58:00|204208.5|204118.5|204208.8|204118.8|204208.8|204118.8|204208.5|204118.5|4
1733194690000|2024-12-03 02:58:10|204209|204119|204209|204119|204209|204119|204209|204119|1
1733194700000|2024-12-03 02:58:20|204209.8|204119.8|204220.1|204130.1|204220.1|204130.1|204209.8|204119.8|7
1733194720000|2024-12-03 02:58:40|204222.9|204132.9|204225.5|204135.5|204231.9|204141.9|204222.9|204132.9|10
1733194730000|2024-12-03 02:58:50|204223.1|204133.1|204239.3|204149.3|204239.3|204149.3|204223.1|204133.1|12
1733194740000|2024-12-03 02:59:00|204239.5|204149.5|204239.7|204149.7|204239.7|204149.7|204239.5|204149.5|2
1733194750000|2024-12-03 02:59:10|204238.4|204148.4|204237.4|204147.4|204238.4|204148.4|204237|204147|4
1733194760000|2024-12-03 02:59:20|204237.2|204147.2|204242.5|204152.5|204242.5|204152.5|204237|204147|4
1733194770000|2024-12-03 02:59:30|204242.3|204152.3|204241.9|204151.9|204242.3|204152.3|204241.9|204151.9|2
1733194780000|2024-12-03 02:59:40|204242.3|204152.3|204242.4|204152.4|204242.4|204152.4|204239.9|204149.9|4
1733194790000|2024-12-03 02:59:50|204242.8|204152.8|204240.5|204150.5|204243|204153|204240.3|204150.3|8
1733194800000|2024-12-03 03:00:00|204242.9|204152.9|204247.5|204157.5|204268.3|204178.3|204242.9|204152.9|20
1733194810000|2024-12-03 03:00:10|204246.9|204156.9|204246.7|204156.7|204246.9|204156.9|204246.3|204156.3|4
1733194820000|2024-12-03 03:00:20|204245.9|204155.9|204240.3|204150.3|204245.9|204155.9|204240.3|204150.3|4
1733194830000|2024-12-03 03:00:30|204240.7|204150.7|204241.1|204151.1|204241.1|204151.1|204240.7|204150.7|2
1733194840000|2024-12-03 03:00:40|204241.3|204151.3|204242|204152|204242|204152|204240.8|204150.8|4
1733194850000|2024-12-03 03:00:50|204242.3|204152.3|204242.3|204152.3|204242.3|204152.3|204242.3|204152.3|1
1733194860000|2024-12-03 03:01:00|204242.5|204152.5|204247.7|204157.7|204247.7|204157.7|204242.5|204152.5|6
1733194870000|2024-12-03 03:01:10|204247.3|204157.3|204246.9|204156.9|204247.3|204157.3|204246.9|204156.9|2
1733194900000|2024-12-03 03:01:40|204247.5|204157.5|204248|204158|204248|204158|204245|204155|7
1733194910000|2024-12-03 03:01:50|204247.5|204157.5|204245|204155|204247.5|204157.5|204245|204155|3
1733194920000|2024-12-03 03:02:00|204244|204154|204241.4|204151.4|204244|204154|204241.4|204151.4|2
1733194950000|2024-12-03 03:02:30|204241.3|204151.3|204218.4|204128.4|204241.3|204151.3|204218.4|204128.4|9
1733194960000|2024-12-03 03:02:40|204218.8|204128.8|204239.9|204149.9|204239.9|204149.9|204218.8|204128.8|7
1733194970000|2024-12-03 03:02:50|204237.6|204147.6|204241.2|204151.2|204242.2|204152.2|204237.6|204147.6|9
1733194980000|2024-12-03 03:03:00|204240.8|204150.8|204240.6|204150.6|204240.8|204150.8|204238.5|204148.5|3
1733194990000|2024-12-03 03:03:10|204237.5|204147.5|204246.7|204156.7|204246.7|204156.7|204233.2|204143.2|16
1733195000000|2024-12-03 03:03:20|204245.8|204155.8|204245.2|204155.2|204245.8|204155.8|204242.7|204152.7|5
1733195010000|2024-12-03 03:03:30|204244.6|204154.6|204235.3|204145.3|204244.8|204154.8|204235.3|204145.3|6
1733195020000|2024-12-03 03:03:40|204234.9|204144.9|204235.5|204145.5|204235.9|204145.9|204234.5|204144.5|5
1733195030000|2024-12-03 03:03:50|204235.3|204145.3|204234.7|204144.7|204235.3|204145.3|204234.7|204144.7|2
1733195040000|2024-12-03 03:04:00|204237|204147|204239.3|204149.3|204243.1|204153.1|204234.9|204144.9|10
1733195050000|2024-12-03 03:04:10|204240.1|204150.1|204239.9|204149.9|204242.3|204152.3|204239.9|204149.9|7
1733195060000|2024-12-03 03:04:20|204239.7|204149.7|204237.3|204147.3|204239.9|204149.9|204236.5|204146.5|5
1733195070000|2024-12-03 03:04:30|204238.8|204148.8|204238.8|204148.8|204238.8|204148.8|204238.8|204148.8|1
1733195080000|2024-12-03 03:04:40|204235.8|204145.8|204220.6|204130.6|204235.8|204145.8|204220|204130|6
1733195090000|2024-12-03 03:04:50|204217.8|204127.8|204214.6|204124.6|204217.8|204127.8|204214.6|204124.6|3
1733195100000|2024-12-03 03:05:00|204213.8|204123.8|204216|204126|204216|204126|204212.4|204122.4|4
1733195110000|2024-12-03 03:05:10|204214.2|204124.2|204215.4|204125.4|204215.6|204125.6|204207.8|204117.8|7
1733195120000|2024-12-03 03:05:20|204215.2|204125.2|204215|204125|204215.2|204125.2|204212.8|204122.8|4
1733195130000|2024-12-03 03:05:30|204216.5|204126.5|204216.5|204126.5|204216.5|204126.5|204216.5|204126.5|1
1733195140000|2024-12-03 03:05:40|204218|204128|204238|204148|204239.2|204149.2|204218|204128|10
1733195150000|2024-12-03 03:05:50|204240.6|204150.6|204236.6|204146.6|204240.6|204150.6|204236.6|204146.6|6
1733195160000|2024-12-03 03:06:00|204236.4|204146.4|204236.3|204146.3|204239.1|204149.1|204236.3|204146.3|6
1733195170000|2024-12-03 03:06:10|204235.5|204145.5|204216|204126|204235.5|204145.5|204214.6|204124.6|7
1733195180000|2024-12-03 03:06:20|204215.8|204125.8|204215.8|204125.8|204215.8|204125.8|204215.8|204125.8|1
1733195190000|2024-12-03 03:06:30|204215|204125|204209.7|204119.7|204215|204125|204209.7|204119.7|2
1733195200000|2024-12-03 03:06:40|204213.5|204123.5|204213.5|204123.5|204213.5|204123.5|204213.5|204123.5|1
1733195210000|2024-12-03 03:06:50|204214.8|204124.8|204236.2|204146.2|204238.8|204148.8|204214.8|204124.8|3
1733195220000|2024-12-03 03:07:00|204223.8|204133.8|204223.6|204133.6|204224.8|204134.8|204222.2|204132.2|6
1733195230000|2024-12-03 03:07:10|204224.2|204134.2|204232.3|204142.3|204235.2|204145.2|204224.2|204134.2|6
1733195250000|2024-12-03 03:07:30|204233.1|204143.1|204238.3|204148.3|204240.5|204150.5|204233.1|204143.1|4
1733195260000|2024-12-03 03:07:40|204238.1|204148.1|204242.7|204152.7|204246.9|204156.9|204238.1|204148.1|12
1733195270000|2024-12-03 03:07:50|204245.2|204155.2|204242.8|204152.8|204251.2|204161.2|204242.8|204152.8|8
1733195280000|2024-12-03 03:08:00|204244.5|204154.5|204245.7|204155.7|204249.4|204159.4|204243.9|204153.9|11
1733195290000|2024-12-03 03:08:10|204244.7|204154.7|204239.2|204149.2|204246.9|204156.9|204239.2|204149.2|5
1733195300000|2024-12-03 03:08:20|204239|204149|204239.4|204149.4|204239.4|204149.4|204239|204149|2
1733195310000|2024-12-03 03:08:30|204239.2|204149.2|204221.5|204131.5|204239.2|204149.2|204220.9|204130.9|6
1733195320000|2024-12-03 03:08:40|204225.1|204135.1|204237.1|204147.1|204237.9|204147.9|204225.1|204135.1|17
1733195330000|2024-12-03 03:08:50|204236.5|204146.5|204236.5|204146.5|204236.5|204146.5|204236.5|204146.5|1
1733195340000|2024-12-03 03:09:00|204239.2|204149.2|204237.1|204147.1|204239.8|204149.8|204236.9|204146.9|4
1733195350000|2024-12-03 03:09:10|204237.3|204147.3|204235.7|204145.7|204237.3|204147.3|204235.7|204145.7|2
1733195370000|2024-12-03 03:09:30|204236.3|204146.3|204237.2|204147.2|204243.9|204153.9|204236.3|204146.3|8
1733195380000|2024-12-03 03:09:40|204239.6|204149.6|204236.4|204146.4|204240.2|204150.2|204236.4|204146.4|5
1733195390000|2024-12-03 03:09:50|204240.1|204150.1|204240.1|204150.1|204240.1|204150.1|204240.1|204150.1|1
1733195400000|2024-12-03 03:10:00|204238.8|204148.8|204237.8|204147.8|204239|204149|204237.8|204147.8|4
1733195410000|2024-12-03 03:10:10|204237.6|204147.6|204236.2|204146.2|204237.6|204147.6|204236.2|204146.2|2
1733195420000|2024-12-03 03:10:20|204238.8|204148.8|204238.8|204148.8|204241.5|204151.5|204236.6|204146.6|6
1733195430000|2024-12-03 03:10:30|204241.4|204151.4|204241.4|204151.4|204241.6|204151.6|204241.4|204151.4|3
1733195440000|2024-12-03 03:10:40|204241.2|204151.2|204237.4|204147.4|204241.2|204151.2|204237.4|204147.4|2
1733195450000|2024-12-03 03:10:50|204237.6|204147.6|204237.6|204147.6|204237.6|204147.6|204237.6|204147.6|1
1733195460000|2024-12-03 03:11:00|204236.6|204146.6|204237.6|204147.6|204237.6|204147.6|204236.4|204146.4|4
1733195470000|2024-12-03 03:11:10|204239.5|204149.5|204239.5|204149.5|204239.5|204149.5|204239.5|204149.5|1
1733195480000|2024-12-03 03:11:20|204235.9|204145.9|204236.2|204146.2|204236.2|204146.2|204232.3|204142.3|4
1733195490000|2024-12-03 03:11:30|204232.8|204142.8|204244.1|204154.1|204244.1|204154.1|204232.6|204142.6|3
1733195500000|2024-12-03 03:11:40|204235.5|204145.5|204238.1|204148.1|204238.1|204148.1|204235.5|204145.5|3
1733195510000|2024-12-03 03:11:50|204235|204145|204218.3|204128.3|204235|204145|204217.5|204127.5|4
1733195530000|2024-12-03 03:12:10|204218.5|204128.5|204241.1|204151.1|204241.6|204151.6|204218.5|204128.5|8
1733195540000|2024-12-03 03:12:20|204238.7|204148.7|204238.3|204148.3|204240.1|204150.1|204236.5|204146.5|7
1733195550000|2024-12-03 03:12:30|204238.7|204148.7|204246.5|204156.5|204246.7|204156.7|204238.7|204148.7|3
1733195560000|2024-12-03 03:12:40|204246.1|204156.1|204246.1|204156.1|204246.1|204156.1|204246.1|204156.1|1
1733195570000|2024-12-03 03:12:50|204246.9|204156.9|204246.1|204156.1|204246.9|204156.9|204246.1|204156.1|3
1733195580000|2024-12-03 03:13:00|204247.5|204157.5|204247|204157|204247.5|204157.5|204247|204157|2
1733195590000|2024-12-03 03:13:10|204247.5|204157.5|204242.2|204152.2|204247.5|204157.5|204240.2|204150.2|6
1733195600000|2024-12-03 03:13:20|204241.6|204151.6|204241.2|204151.2|204241.6|204151.6|204241|204151|4
1733195610000|2024-12-03 03:13:30|204239.8|204149.8|204241.2|204151.2|204241.2|204151.2|204239.8|204149.8|4
1733195630000|2024-12-03 03:13:50|204241.5|204151.5|204217.5|204127.5|204241.5|204151.5|204215.5|204125.5|11
1733195640000|2024-12-03 03:14:00|204217.1|204127.1|204214.5|204124.5|204217.3|204127.3|204214.5|204124.5|4
1733195650000|2024-12-03 03:14:10|204210.5|204120.5|204203.2|204113.2|204210.5|204120.5|204183.1|204093.1|11
1733195660000|2024-12-03 03:14:20|204203.4|204113.4|204202.6|204112.6|204203.4|204113.4|204202.4|204112.4|4
1733195670000|2024-12-03 03:14:30|204203.4|204113.4|204204|204114|204204.8|204114.8|204203.4|204113.4|6
1733195690000|2024-12-03 03:14:50|204202.5|204112.5|204204.5|204114.5|204205.8|204115.8|204202.5|204112.5|4
1733195700000|2024-12-03 03:15:00|204204.3|204114.3|204203.2|204113.2|204204.3|204114.3|204200.6|204110.6|7
1733195710000|2024-12-03 03:15:10|204203|204113|204206.6|204116.6|204207.4|204117.4|204203|204113|8
1733195720000|2024-12-03 03:15:20|204206.8|204116.8|204224.1|204134.1|204226.4|204136.4|204206.8|204116.8|10
1733195730000|2024-12-03 03:15:30|204224.5|204134.5|204221.1|204131.1|204235.7|204145.7|204218.8|204128.8|6
1733195740000|2024-12-03 03:15:40|204220.9|204130.9|204224.3|204134.3|204224.3|204134.3|204220.9|204130.9|4
1733195750000|2024-12-03 03:15:50|204225.3|204135.3|204225.5|204135.5|204225.5|204135.5|204225.3|204135.3|2
1733195770000|2024-12-03 03:16:10|204226|204136|204220.8|204130.8|204226|204136|204220.8|204130.8|4
1733195780000|2024-12-03 03:16:20|204218|204128|204210.5|204120.5|204218|204128|204204.8|204114.8|9
1733195790000|2024-12-03 03:16:30|204210.9|204120.9|204208.5|204118.5|204210.9|204120.9|204208.5|204118.5|4
1733195800000|2024-12-03 03:16:40|204208.7|204118.7|204207.9|204117.9|204208.7|204118.7|204207.9|204117.9|3
1733195810000|2024-12-03 03:16:50|204208.1|204118.1|204207.9|204117.9|204208.1|204118.1|204207.5|204117.5|4
1733195820000|2024-12-03 03:17:00|204207.7|204117.7|204202|204112|204207.7|204117.7|204201.5|204111.5|5
1733195830000|2024-12-03 03:17:10|204203.3|204113.3|204204.8|204114.8|204204.8|204114.8|204203.3|204113.3|2
1733195840000|2024-12-03 03:17:20|204205|204115|204204.9|204114.9|204206.7|204116.7|204203.3|204113.3|8
1733195850000|2024-12-03 03:17:30|204203.5|204113.5|204203.7|204113.7|204203.7|204113.7|204203.3|204113.3|3
1733195860000|2024-12-03 03:17:40|204204.1|204114.1|204203.9|204113.9|204204.1|204114.1|204203.5|204113.5|5
1733195870000|2024-12-03 03:17:50|204204.1|204114.1|204204.2|204114.2|204204.2|204114.2|204202.6|204112.6|11
1733195880000|2024-12-03 03:18:00|204204.4|204114.4|204200.2|204110.2|204204.4|204114.4|204198.6|204108.6|6
1733195890000|2024-12-03 03:18:10|204200.8|204110.8|204201|204111|204201|204111|204200.8|204110.8|2
1733195910000|2024-12-03 03:18:30|204200.2|204110.2|204198.2|204108.2|204200.2|204110.2|204196.7|204106.7|4
1733195920000|2024-12-03 03:18:40|204198.8|204108.8|204200.6|204110.6|204200.6|204110.6|204198.8|204108.8|4
1733195930000|2024-12-03 03:18:50|204201.4|204111.4|204203.1|204113.1|204203.6|204113.6|204201.4|204111.4|7
1733195940000|2024-12-03 03:19:00|204203.3|204113.3|204206.7|204116.7|204206.7|204116.7|204203.3|204113.3|3
1733195950000|2024-12-03 03:19:10|204207.7|204117.7|204208.5|204118.5|204208.5|204118.5|204207.7|204117.7|2
1733195960000|2024-12-03 03:19:20|204208.3|204118.3|204208.3|204118.3|204208.3|204118.3|204208.3|204118.3|1
1733195970000|2024-12-03 03:19:30|204208|204118|204210.5|204120.5|204210.5|204120.5|204208|204118|3
1733195980000|2024-12-03 03:19:40|204210|204120|204210.3|204120.3|204210.3|204120.3|204210|204120|2
1733195990000|2024-12-03 03:19:50|204211|204121|204220.2|204130.2|204220.2|204130.2|204211|204121|5
1733196000000|2024-12-03 03:20:00|204227.2|204137.2|204239.6|204149.6|204244.2|204154.2|204227.2|204137.2|8
1733196010000|2024-12-03 03:20:10|204239|204149|204238.2|204148.2|204239|204149|204238.2|204148.2|4
1733196030000|2024-12-03 03:20:30|204239.2|204149.2|204241.8|204151.8|204245.4|204155.4|204239.2|204149.2|5
1733196040000|2024-12-03 03:20:40|204241.3|204151.3|204241.3|204151.3|204241.3|204151.3|204241.3|204151.3|1
1733196050000|2024-12-03 03:20:50|204239.6|204149.6|204239.4|204149.4|204239.6|204149.6|204239.4|204149.4|2
1733196060000|2024-12-03 03:21:00|204240.4|204150.4|204240.8|204150.8|204243.4|204153.4|204240.4|204150.4|10
1733196070000|2024-12-03 03:21:10|204240.6|204150.6|204240.6|204150.6|204240.6|204150.6|204240.6|204150.6|1
1733196080000|2024-12-03 03:21:20|204240.4|204150.4|204214.8|204124.8|204240.4|204150.4|204213.2|204123.2|5
1733196090000|2024-12-03 03:21:30|204216.8|204126.8|204237.3|204147.3|204237.3|204147.3|204216.8|204126.8|2
1733196100000|2024-12-03 03:21:40|204232.9|204142.9|204218.4|204128.4|204232.9|204142.9|204218.4|204128.4|2
1733196110000|2024-12-03 03:21:50|204218.8|204128.8|204235.3|204145.3|204235.3|204145.3|204217.4|204127.4|10
1733196120000|2024-12-03 03:22:00|204235.1|204145.1|204238.3|204148.3|204238.3|204148.3|204235.1|204145.1|4
1733196130000|2024-12-03 03:22:10|204238.1|204148.1|204238.1|204148.1|204238.1|204148.1|204238.1|204148.1|1
1733196140000|2024-12-03 03:22:20|204237|204147|204243.7|204153.7|204243.7|204153.7|204236.1|204146.1|6
1733196150000|2024-12-03 03:22:30|204242.5|204152.5|204241.7|204151.7|204242.5|204152.5|204240.5|204150.5|4
1733196160000|2024-12-03 03:22:40|204239.2|204149.2|204237.9|204147.9|204239.2|204149.2|204237.9|204147.9|4
1733196170000|2024-12-03 03:22:50|204237.7|204147.7|204233.7|204143.7|204237.7|204147.7|204230.9|204140.9|17
1733196180000|2024-12-03 03:23:00|204236|204146|204235.3|204145.3|204236|204146|204220.4|204130.4|13
1733196190000|2024-12-03 03:23:10|204235.1|204145.1|204236|204146|204236|204146|204232.6|204142.6|3
1733196200000|2024-12-03 03:23:20|204236.2|204146.2|204236|204146|204236.6|204146.6|204236|204146|3
1733196220000|2024-12-03 03:23:40|204237.3|204147.3|204235.1|204145.1|204237.3|204147.3|204235.1|204145.1|3
1733196240000|2024-12-03 03:24:00|204234.1|204144.1|204234.1|204144.1|204234.1|204144.1|204234.1|204144.1|1
1733196250000|2024-12-03 03:24:10|204236.4|204146.4|204235.6|204145.6|204240.4|204150.4|204235|204145|6
1733196270000|2024-12-03 03:24:30|204237.9|204147.9|204233.6|204143.6|204237.9|204147.9|204233.6|204143.6|5
1733196290000|2024-12-03 03:24:50|204236.3|204146.3|204236.7|204146.7|204237.1|204147.1|204236.3|204146.3|3
1733196300000|2024-12-03 03:25:00|204234.1|204144.1|204231.2|204141.2|204234.1|204144.1|204229|204139|11
1733196310000|2024-12-03 03:25:10|204232.2|204142.2|204241.2|204151.2|204242.4|204152.4|204232.2|204142.2|10
1733196320000|2024-12-03 03:25:20|204242.4|204152.4|204242|204152|204242.4|204152.4|204242|204152|2
1733196340000|2024-12-03 03:25:40|204242.2|204152.2|204241.8|204151.8|204242.2|204152.2|204241.8|204151.8|2
1733196350000|2024-12-03 03:25:50|204244|204154|204238.5|204148.5|204244|204154|204238.5|204148.5|3
1733196360000|2024-12-03 03:26:00|204240|204150|204240.3|204150.3|204249.5|204159.5|204240|204150|5
1733196370000|2024-12-03 03:26:10|204239.7|204149.7|204239.5|204149.5|204239.7|204149.7|204239.5|204149.5|2
1733196400000|2024-12-03 03:26:40|204239|204149|204239|204149|204239|204149|204239|204149|1
1733196420000|2024-12-03 03:27:00|204240|204150|204240.8|204150.8|204240.8|204150.8|204240|204150|3
1733196430000|2024-12-03 03:27:10|204240.4|204150.4|204240.4|204150.4|204240.4|204150.4|204240.4|204150.4|1
1733196440000|2024-12-03 03:27:20|204241|204151|204241.8|204151.8|204241.8|204151.8|204241|204151|3
1733196460000|2024-12-03 03:27:40|204242.5|204152.5|204241|204151|204242.5|204152.5|204241|204151|2
1733196470000|2024-12-03 03:27:50|204240.7|204150.7|204240.7|204150.7|204240.7|204150.7|204240.7|204150.7|1
1733196480000|2024-12-03 03:28:00|204240.8|204150.8|204240.8|204150.8|204240.8|204150.8|204240.8|204150.8|1
1733196510000|2024-12-03 03:28:30|204241|204151|204241|204151|204241|204151|204241|204151|1
1733196530000|2024-12-03 03:28:50|204240.8|204150.8|204246.5|204156.5|204246.5|204156.5|204240.8|204150.8|4
1733196540000|2024-12-03 03:29:00|204246.9|204156.9|204246.7|204156.7|204246.9|204156.9|204246.7|204156.7|2
1733196560000|2024-12-03 03:29:20|204248.3|204158.3|204246.5|204156.5|204248.3|204158.3|204246.5|204156.5|3
1733196570000|2024-12-03 03:29:30|204246.3|204156.3|204241.3|204151.3|204246.3|204156.3|204237.5|204147.5|5
1733196580000|2024-12-03 03:29:40|204241.7|204151.7|204241.7|204151.7|204241.7|204151.7|204241.7|204151.7|1
1733196600000|2024-12-03 03:30:00|204241.3|204151.3|204240.1|204150.1|204241.3|204151.3|204240.1|204150.1|5
1733196610000|2024-12-03 03:30:10|204239.8|204149.8|204238.6|204148.6|204262.4|204172.4|204217|204127|6
1733196620000|2024-12-03 03:30:20|204239.6|204149.6|204239.9|204149.9|204240.9|204150.9|204239.6|204149.6|3
1733196630000|2024-12-03 03:30:30|204239.2|204149.2|204237|204147|204239.2|204149.2|204237|204147|2
1733196640000|2024-12-03 03:30:40|204234.1|204144.1|204232.9|204142.9|204234.1|204144.1|204227.8|204137.8|10
1733196650000|2024-12-03 03:30:50|204232.7|204142.7|204217.8|204127.8|204232.7|204142.7|204209.2|204119.2|6
1733196660000|2024-12-03 03:31:00|204218.6|204128.6|204213.4|204123.4|204220.6|204130.6|204213.2|204123.2|5
1733196670000|2024-12-03 03:31:10|204213.8|204123.8|204214|204124|204214|204124|204213.8|204123.8|2
1733196680000|2024-12-03 03:31:20|204212.8|204122.8|204210.3|204120.3|204212.8|204122.8|204202.3|204112.3|5
1733196690000|2024-12-03 03:31:30|204210.5|204120.5|204210.5|204120.5|204210.5|204120.5|204210.5|204120.5|1
1733196700000|2024-12-03 03:31:40|204211.3|204121.3|204210.5|204120.5|204211.3|204121.3|204208.8|204118.8|4
1733196710000|2024-12-03 03:31:50|204208.1|204118.1|204180.3|204090.3|204208.1|204118.1|204172.4|204082.4|12
1733196720000|2024-12-03 03:32:00|204177.8|204087.8|204173.8|204083.8|204177.8|204087.8|204173.8|204083.8|2
1733196730000|2024-12-03 03:32:10|204178.6|204088.6|204178.6|204088.6|204178.6|204088.6|204178.6|204088.6|1
1733196750000|2024-12-03 03:32:30|204173.2|204083.2|204179.3|204089.3|204179.3|204089.3|204173.2|204083.2|2
1733196760000|2024-12-03 03:32:40|204164|204074|204165.8|204075.8|204165.8|204075.8|204164|204074|2
1733196770000|2024-12-03 03:32:50|204166.1|204076.1|204167.9|204077.9|204178.3|204088.3|204166.1|204076.1|5
1733196780000|2024-12-03 03:33:00|204167.7|204077.7|204167.7|204077.7|204167.7|204077.7|204167.7|204077.7|1
1733196790000|2024-12-03 03:33:10|204172.5|204082.5|204172.5|204082.5|204172.5|204082.5|204172.5|204082.5|1
1733196810000|2024-12-03 03:33:30|204173.8|204083.8|204166.8|204076.8|204173.8|204083.8|204166.8|204076.8|3
1733196820000|2024-12-03 03:33:40|204158.5|204068.5|204159.9|204069.9|204161.3|204071.3|204158.3|204068.3|4
1733196830000|2024-12-03 03:33:50|204160.3|204070.3|204160.6|204070.6|204160.6|204070.6|204159.6|204069.6|3
1733196840000|2024-12-03 03:34:00|204161.6|204071.6|204164.5|204074.5|204165.8|204075.8|204161.6|204071.6|6
1733196850000|2024-12-03 03:34:10|204166|204076|204155.8|204065.8|204166.1|204076.1|204154.3|204064.3|18
1733196860000|2024-12-03 03:34:20|204161.9|204071.9|204162.8|204072.8|204162.8|204072.8|204158.1|204068.1|9
1733196870000|2024-12-03 03:34:30|204163.4|204073.4|204162.2|204072.2|204163.4|204073.4|204160.5|204070.5|11
1733196880000|2024-12-03 03:34:40|204163.2|204073.2|204156.9|204066.9|204163.2|204073.2|204152.6|204062.6|15
1733196890000|2024-12-03 03:34:50|204156|204066|204156.9|204066.9|204156.9|204066.9|204156|204066|4
1733196900000|2024-12-03 03:35:00|204155|204065|204154|204064|204156.6|204066.6|204154|204064|13
1733196910000|2024-12-03 03:35:10|204154.9|204064.9|204152.5|204062.5|204158.4|204068.4|204149.1|204059.1|27
1733196920000|2024-12-03 03:35:20|204155.6|204065.6|204155.6|204065.6|204155.6|204065.6|204154.6|204064.6|5
1733196930000|2024-12-03 03:35:30|204154.6|204064.6|204154.4|204064.4|204158|204068|204154.4|204064.4|16
1733196940000|2024-12-03 03:35:40|204155.4|204065.4|204155.4|204065.4|204155.4|204065.4|204153|204063|17
1733196950000|2024-12-03 03:35:50|204154.5|204064.5|204154.5|204064.5|204157.9|204067.9|204154.5|204064.5|18
1733196960000|2024-12-03 03:36:00|204155.5|204065.5|204150.1|204060.1|204155.5|204065.5|204150.1|204060.1|13
1733196970000|2024-12-03 03:36:10|204154.5|204064.5|204154.5|204064.5|204155.5|204065.5|204154.3|204064.3|12
1733196980000|2024-12-03 03:36:20|204154.1|204064.1|204154.7|204064.7|204157|204067|204148.8|204058.8|6
1733196990000|2024-12-03 03:36:30|204158.5|204068.5|204150|204060|204158.5|204068.5|204150|204060|7
1733197000000|2024-12-03 03:36:40|204154.8|204064.8|204150.5|204060.5|204158.5|204068.5|204150.4|204060.4|10
1733197010000|2024-12-03 03:36:50|204154.9|204064.9|204154.9|204064.9|204154.9|204064.9|204150.4|204060.4|5
1733197020000|2024-12-03 03:37:00|204149.9|204059.9|204154.9|204064.9|204154.9|204064.9|204149.9|204059.9|2
1733197030000|2024-12-03 03:37:10|204157|204067|204157|204067|204157|204067|204157|204067|1
1733197050000|2024-12-03 03:37:30|204156.4|204066.4|204161.7|204071.7|204167.8|204077.8|204148.5|204058.5|9
1733197060000|2024-12-03 03:37:40|204162.7|204072.7|204171.2|204081.2|204171.2|204081.2|204160.6|204070.6|21
1733197070000|2024-12-03 03:37:50|204166.4|204076.4|204167.2|204077.2|204167.7|204077.7|204162.2|204072.2|14
1733197080000|2024-12-03 03:38:00|204166.7|204076.7|204161.7|204071.7|204173.3|204083.3|204160.5|204070.5|15
1733197090000|2024-12-03 03:38:10|204167.1|204077.1|204167.3|204077.3|204167.3|204077.3|204166.9|204076.9|3
1733197110000|2024-12-03 03:38:30|204167.1|204077.1|204116.7|204026.7|204167.3|204077.3|204102.5|204012.5|14
1733197120000|2024-12-03 03:38:40|204115.7|204025.7|204117.4|204027.4|204117.4|204027.4|204115.7|204025.7|13
1733197130000|2024-12-03 03:38:50|204117.6|204027.6|204118.8|204028.8|204118.8|204028.8|204116.2|204026.2|8
1733197140000|2024-12-03 03:39:00|204117.6|204027.6|204097.8|204007.8|204118|204028|204097.8|204007.8|12
1733197150000|2024-12-03 03:39:10|204090|204000|204094.6|204004.6|204099.2|204009.2|204090|204000|7
1733197160000|2024-12-03 03:39:20|204094.8|204004.8|204094.8|204004.8|204094.8|204004.8|204094.6|204004.6|3
1733197170000|2024-12-03 03:39:30|204094.6|204004.6|204094.6|204004.6|204094.6|204004.6|204094.6|204004.6|1
1733197180000|2024-12-03 03:39:40|204093.5|204003.5|204095.9|204005.9|204095.9|204005.9|204093.5|204003.5|2
1733197190000|2024-12-03 03:39:50|204091.9|204001.9|204092.1|204002.1|204092.1|204002.1|204091.9|204001.9|2
1733197200000|2024-12-03 03:40:00|204096.1|204006.1|204096.1|204006.1|204096.1|204006.1|204096.1|204006.1|1
1733197210000|2024-12-03 03:40:10|204095.5|204005.5|204095.5|204005.5|204095.5|204005.5|204095.5|204005.5|1
1733197230000|2024-12-03 03:40:30|204097.5|204007.5|204097.5|204007.5|204097.5|204007.5|204097.5|204007.5|1
1733197240000|2024-12-03 03:40:40|204100|204010|204099.2|204009.2|204100.1|204010.1|204099.2|204009.2|3
1733197270000|2024-12-03 03:41:10|204098|204008|204098|204008|204098|204008|204098|204008|1
1733197280000|2024-12-03 03:41:20|204097.8|204007.8|204102.8|204012.8|204103.8|204013.8|204096.8|204006.8|5
1733197290000|2024-12-03 03:41:30|204099.5|204009.5|204145.6|204055.6|204147|204057|204099.5|204009.5|10
1733197300000|2024-12-03 03:41:40|204145.8|204055.8|204140|204050|204145.8|204055.8|204135.9|204045.9|11
1733197310000|2024-12-03 03:41:50|204136|204046|204118.9|204028.9|204136|204046|204118.7|204028.7|13
1733197320000|2024-12-03 03:42:00|204118.7|204028.7|204119.5|204029.5|204123.1|204033.1|204118.7|204028.7|9
1733197330000|2024-12-03 03:42:10|204119.4|204029.4|204121.6|204031.6|204126.3|204036.3|204119.4|204029.4|11
1733197340000|2024-12-03 03:42:20|204147.7|204057.7|204148.4|204058.4|204164.1|204074.1|204143.3|204053.3|24
1733197350000|2024-12-03 03:42:30|204151.8|204061.8|204146.5|204056.5|204152.2|204062.2|204146.5|204056.5|8
1733197360000|2024-12-03 03:42:40|204149.2|204059.2|204149.3|204059.3|204155.1|204065.1|204149.2|204059.2|11
1733197370000|2024-12-03 03:42:50|204144.4|204054.4|204141.7|204051.7|204151.2|204061.2|204135.5|204045.5|14
1733197380000|2024-12-03 03:43:00|204146.2|204056.2|204148.4|204058.4|204152.1|204062.1|204143.3|204053.3|7
1733197390000|2024-12-03 03:43:10|204146.5|204056.5|204148.8|204058.8|204152.8|204062.8|204144.4|204054.4|9
1733197400000|2024-12-03 03:43:20|204149|204059|204148.8|204058.8|204152.2|204062.2|204147.8|204057.8|8
1733197410000|2024-12-03 03:43:30|204151.5|204061.5|204154|204064|204154.5|204064.5|204148.7|204058.7|7
1733197420000|2024-12-03 03:43:40|204153.4|204063.4|204153|204063|204156.7|204066.7|204153|204063|3
1733197430000|2024-12-03 03:43:50|204151|204061|204150.5|204060.5|204153.2|204063.2|204149.6|204059.6|5
1733197440000|2024-12-03 03:44:00|204149.5|204059.5|204153.3|204063.3|204153.3|204063.3|204149.5|204059.5|3
1733197450000|2024-12-03 03:44:10|204149.7|204059.7|204150.1|204060.1|204150.1|204060.1|204149.7|204059.7|2
1733197460000|2024-12-03 03:44:20|204147.9|204057.9|204118.1|204028.1|204147.9|204057.9|204113.7|204023.7|19
1733197470000|2024-12-03 03:44:30|204118|204028|204119.9|204029.9|204120.9|204030.9|204118|204028|5
1733197480000|2024-12-03 03:44:40|204119.7|204029.7|204119.7|204029.7|204119.7|204029.7|204119.7|204029.7|1
1733197490000|2024-12-03 03:44:50|204118.7|204028.7|204118.2|204028.2|204118.7|204028.7|204110.4|204020.4|4
1733197500000|2024-12-03 03:45:00|204118.8|204028.8|204120|204030|204120|204030|204118.8|204028.8|4
1733197510000|2024-12-03 03:45:10|204119.9|204029.9|204121.5|204031.5|204121.6|204031.6|204116.9|204026.9|7
1733197520000|2024-12-03 03:45:20|204121.6|204031.6|204120.3|204030.3|204121.6|204031.6|204117.9|204027.9|12
1733197530000|2024-12-03 03:45:30|204119.8|204029.8|204119.8|204029.8|204119.8|204029.8|204119.8|204029.8|1
1733197540000|2024-12-03 03:45:40|204116.9|204026.9|204120.8|204030.8|204120.8|204030.8|204108.2|204018.2|6
1733197550000|2024-12-03 03:45:50|204121.5|204031.5|204116.5|204026.5|204121.5|204031.5|204115.2|204025.2|8
1733197580000|2024-12-03 03:46:20|204116.3|204026.3|204108.2|204018.2|204116.3|204026.3|204094.9|204004.9|5
1733197590000|2024-12-03 03:46:30|204108.4|204018.4|204108.4|204018.4|204108.4|204018.4|204108.4|204018.4|1
1733197600000|2024-12-03 03:46:40|204108.5|204018.5|204108.5|204018.5|204108.5|204018.5|204108.5|204018.5|1
1733197610000|2024-12-03 03:46:50|204108|204018|204112.3|204022.3|204112.3|204022.3|204108|204018|4
1733197620000|2024-12-03 03:47:00|204110.3|204020.3|204093.5|204003.5|204110.3|204020.3|204093.5|204003.5|4
1733197630000|2024-12-03 03:47:10|204095.4|204005.4|204117.3|204027.3|204118.2|204028.2|204095.4|204005.4|6
1733197640000|2024-12-03 03:47:20|204115.4|204025.4|204117.3|204027.3|204117.3|204027.3|204114.3|204024.3|12
1733197650000|2024-12-03 03:47:30|204118|204028|204115.9|204025.9|204118.3|204028.3|204115.2|204025.2|12
1733197660000|2024-12-03 03:47:40|204118.3|204028.3|204116.1|204026.1|204119.3|204029.3|204115.8|204025.8|20
1733197670000|2024-12-03 03:47:50|204116|204026|204114.3|204024.3|204116|204026|204114.3|204024.3|2
1733197680000|2024-12-03 03:48:00|204114.4|204024.4|204115.5|204025.5|204116.1|204026.1|204111|204021|6
1733197690000|2024-12-03 03:48:10|204117.8|204027.8|204115.5|204025.5|204117.8|204027.8|204115.5|204025.5|12
1733197700000|2024-12-03 03:48:20|204117.8|204027.8|204133.4|204043.4|204146.3|204056.3|204115.7|204025.7|8
1733197710000|2024-12-03 03:48:30|204133.2|204043.2|204133|204043|204133.2|204043.2|204132.9|204042.9|3
1733197720000|2024-12-03 03:48:40|204129.4|204039.4|204122.1|204032.1|204129.4|204039.4|204118.9|204028.9|8
1733197730000|2024-12-03 03:48:50|204122.3|204032.3|204133|204043|204133.1|204043.1|204122.3|204032.3|6
1733197740000|2024-12-03 03:49:00|204133.1|204043.1|204126.5|204036.5|204134|204044|204120.1|204030.1|10
1733197750000|2024-12-03 03:49:10|204124.1|204034.1|204128.2|204038.2|204128.2|204038.2|204124.1|204034.1|9
1733197760000|2024-12-03 03:49:20|204126.2|204036.2|204120.4|204030.4|204126.2|204036.2|204120.4|204030.4|2
1733197780000|2024-12-03 03:49:40|204122.4|204032.4|204116.5|204026.5|204122.4|204032.4|204116.1|204026.1|3
1733197790000|2024-12-03 03:49:50|204116.3|204026.3|204115.6|204025.6|204116.3|204026.3|204115.6|204025.6|2
1733197810000|2024-12-03 03:50:10|204117.7|204027.7|204117.7|204027.7|204117.7|204027.7|204117.7|204027.7|1
1733197820000|2024-12-03 03:50:20|204115.3|204025.3|204127.1|204037.1|204127.1|204037.1|204115.3|204025.3|4
1733197830000|2024-12-03 03:50:30|204124.5|204034.5|204123.1|204033.1|204126.6|204036.6|204118.3|204028.3|11
1733197840000|2024-12-03 03:50:40|204119.8|204029.8|204120.7|204030.7|204123.2|204033.2|204117.8|204027.8|10
1733197850000|2024-12-03 03:50:50|204117.8|204027.8|204115.3|204025.3|204120.7|204030.7|204115.3|204025.3|4
1733197860000|2024-12-03 03:51:00|204118.1|204028.1|204117.4|204027.4|204118.1|204028.1|204114.4|204024.4|6
1733197870000|2024-12-03 03:51:10|204122|204032|204122|204032|204122|204032|204122|204032|1
1733197880000|2024-12-03 03:51:20|204117|204027|204120.1|204030.1|204120.1|204030.1|204117|204027|2
1733197890000|2024-12-03 03:51:30|204116.7|204026.7|204118.9|204028.9|204119|204029|204116.7|204026.7|3
1733197910000|2024-12-03 03:51:50|204117.9|204027.9|204113.3|204023.3|204117.9|204027.9|204113.3|204023.3|2
1733197920000|2024-12-03 03:52:00|204113.2|204023.2|204117.9|204027.9|204117.9|204027.9|204113.2|204023.2|2
1733197940000|2024-12-03 03:52:20|204118.3|204028.3|204118.3|204028.3|204118.3|204028.3|204118.3|204028.3|1
1733197950000|2024-12-03 03:52:30|204118.1|204028.1|204118.1|204028.1|204118.1|204028.1|204118.1|204028.1|1
1733197960000|2024-12-03 03:52:40|204114.5|204024.5|204124.8|204034.8|204124.8|204034.8|204114.5|204024.5|5
1733197970000|2024-12-03 03:52:50|204122.6|204032.6|204122.7|204032.7|204122.7|204032.7|204122.6|204032.6|2
1733197990000|2024-12-03 03:53:10|204119.5|204029.5|204123.1|204033.1|204123.1|204033.1|204119.4|204029.4|8
1733198000000|2024-12-03 03:53:20|204119.5|204029.5|204114.8|204024.8|204123.4|204033.4|204114.4|204024.4|5
1733198010000|2024-12-03 03:53:30|204114.3|204024.3|204113.8|204023.8|204114.3|204024.3|204113.8|204023.8|2
1733198020000|2024-12-03 03:53:40|204113.9|204023.9|204117.3|204027.3|204117.3|204027.3|204113.9|204023.9|4
1733198030000|2024-12-03 03:53:50|204116|204026|204116|204026|204116|204026|204116|204026|1
1733198040000|2024-12-03 03:54:00|204116.5|204026.5|204116.5|204026.5|204116.5|204026.5|204116.5|204026.5|1
1733198050000|2024-12-03 03:54:10|204119.7|204029.7|204120|204030|204120|204030|204119.7|204029.7|2
1733198060000|2024-12-03 03:54:20|204120.7|204030.7|204131.8|204041.8|204131.8|204041.8|204120.7|204030.7|2
1733198070000|2024-12-03 03:54:30|204130.6|204040.6|204123|204033|204130.6|204040.6|204119.7|204029.7|5
1733198080000|2024-12-03 03:54:40|204124.3|204034.3|204130.4|204040.4|204130.6|204040.6|204124.3|204034.3|7
1733198090000|2024-12-03 03:54:50|204130.1|204040.1|204130.1|204040.1|204130.1|204040.1|204130.1|204040.1|1
1733198100000|2024-12-03 03:55:00|204130.6|204040.6|204132.1|204042.1|204134.4|204044.4|204130.6|204040.6|5
1733198110000|2024-12-03 03:55:10|204130.1|204040.1|204143.9|204053.9|204143.9|204053.9|204129.2|204039.2|10
1733198120000|2024-12-03 03:55:20|204161.5|204071.5|204157.2|204067.2|204173|204083|204157.2|204067.2|9
1733198130000|2024-12-03 03:55:30|204157.4|204067.4|204157.4|204067.4|204157.4|204067.4|204157.4|204067.4|1
1733198140000|2024-12-03 03:55:40|204156.6|204066.6|204152.7|204062.7|204156.6|204066.6|204152.6|204062.6|4
1733198150000|2024-12-03 03:55:50|204152.9|204062.9|204150.2|204060.2|204152.9|204062.9|204148.1|204058.1|5
1733198160000|2024-12-03 03:56:00|204158.4|204068.4|204165.6|204075.6|204172.7|204082.7|204156.8|204066.8|12
1733198170000|2024-12-03 03:56:10|204160.3|204070.3|204160.3|204070.3|204160.3|204070.3|204160.3|204070.3|1
1733198180000|2024-12-03 03:56:20|204160|204070|204157.5|204067.5|204160|204070|204157.5|204067.5|2
1733198190000|2024-12-03 03:56:30|204157|204067|204157|204067|204157|204067|204157|204067|1
1733198200000|2024-12-03 03:56:40|204155|204065|204151.4|204061.4|204155|204065|204151.4|204061.4|2
1733198210000|2024-12-03 03:56:50|204152.4|204062.4|204151.8|204061.8|204152.4|204062.4|204151.4|204061.4|3
1733198220000|2024-12-03 03:57:00|204152.8|204062.8|204155.1|204065.1|204155.1|204065.1|204152.8|204062.8|2
1733198240000|2024-12-03 03:57:20|204155.4|204065.4|204158.5|204068.5|204158.5|204068.5|204155.4|204065.4|2
1733198250000|2024-12-03 03:57:30|204158.6|204068.6|204161.3|204071.3|204168.4|204078.4|204158.6|204068.6|7
1733198260000|2024-12-03 03:57:40|204160.6|204070.6|204159.6|204069.6|204160.6|204070.6|204159.6|204069.6|2
1733198270000|2024-12-03 03:57:50|204157.6|204067.6|204156.6|204066.6|204157.6|204067.6|204156.6|204066.6|3
1733198280000|2024-12-03 03:58:00|204154.5|204064.5|204154.5|204064.5|204154.5|204064.5|204154.5|204064.5|1
1733198310000|2024-12-03 03:58:30|204154.3|204064.3|204155.1|204065.1|204155.1|204065.1|204154.3|204064.3|2
1733198320000|2024-12-03 03:58:40|204156.3|204066.3|204155.7|204065.7|204156.3|204066.3|204150.1|204060.1|6
1733198330000|2024-12-03 03:58:50|204155.9|204065.9|204156.3|204066.3|204156.3|204066.3|204155.7|204065.7|4
1733198340000|2024-12-03 03:59:00|204155.7|204065.7|204155.1|204065.1|204155.7|204065.7|204155.1|204065.1|3
1733198350000|2024-12-03 03:59:10|204154|204064|204154|204064|204154|204064|204154|204064|1
1733198360000|2024-12-03 03:59:20|204153.8|204063.8|204153.8|204063.8|204153.8|204063.8|204153.8|204063.8|1
1733198370000|2024-12-03 03:59:30|204154|204064|204154|204064|204154|204064|204154|204064|1
1733198380000|2024-12-03 03:59:40|204155.4|204065.4|204155.4|204065.4|204155.4|204065.4|204155.4|204065.4|1
1733198390000|2024-12-03 03:59:50|204155.6|204065.6|204155.6|204065.6|204155.6|204065.6|204155.6|204065.6|1
1733198400000|2024-12-03 04:00:00|204155.8|204065.8|204155.4|204065.4|204155.8|204065.8|204155.4|204065.4|2
1733198410000|2024-12-03 04:00:10|204153.8|204063.8|204160.8|204070.8|204160.8|204070.8|204153.5|204063.5|4
1733198420000|2024-12-03 04:00:20|204159.8|204069.8|204153.8|204063.8|204159.8|204069.8|204153.8|204063.8|3
1733198430000|2024-12-03 04:00:30|204155.5|204065.5|204155.8|204065.8|204155.8|204065.8|204155.5|204065.5|2
1733198440000|2024-12-03 04:00:40|204156|204066|204156|204066|204156|204066|204156|204066|1
1733198460000|2024-12-03 04:01:00|204155.8|204065.8|204156|204066|204156|204066|204155.8|204065.8|2
1733198470000|2024-12-03 04:01:10|204157|204067|204179.6|204089.6|204181.8|204091.8|204157|204067|4
1733198490000|2024-12-03 04:01:30|204179|204089|204157.1|204067.1|204179|204089|204156.7|204066.7|3
1733198510000|2024-12-03 04:01:50|204158.7|204068.7|204158.3|204068.3|204158.7|204068.7|204158.3|204068.3|2
1733198520000|2024-12-03 04:02:00|204157.9|204067.9|204156.9|204066.9|204157.9|204067.9|204156.9|204066.9|2
1733198530000|2024-12-03 04:02:10|204157.8|204067.8|204157.5|204067.5|204157.8|204067.8|204157.5|204067.5|2
1733198540000|2024-12-03 04:02:20|204159.3|204069.3|204159|204069|204160.5|204070.5|204159|204069|7
1733198550000|2024-12-03 04:02:30|204159.3|204069.3|204155.7|204065.7|204159.3|204069.3|204155.7|204065.7|3
1733198560000|2024-12-03 04:02:40|204154.9|204064.9|204152.9|204062.9|204154.9|204064.9|204152.9|204062.9|2
1733198570000|2024-12-03 04:02:50|204153.1|204063.1|204153.7|204063.7|204153.7|204063.7|204153.1|204063.1|2
1733198580000|2024-12-03 04:03:00|204152.3|204062.3|204151.8|204061.8|204152.3|204062.3|204151.8|204061.8|2
1733198600000|2024-12-03 04:03:20|204153.8|204063.8|204153.8|204063.8|204153.8|204063.8|204153.8|204063.8|1
1733198610000|2024-12-03 04:03:30|204152.9|204062.9|204152.9|204062.9|204152.9|204062.9|204152.9|204062.9|1
1733198620000|2024-12-03 04:03:40|204142.3|204052.3|204133.2|204043.2|204142.3|204052.3|204133|204043|5
1733198640000|2024-12-03 04:04:00|204134|204044|204134.6|204044.6|204134.6|204044.6|204134|204044|2
1733198650000|2024-12-03 04:04:10|204134.2|204044.2|204133|204043|204134.2|204044.2|204133|204043|2
1733198660000|2024-12-03 04:04:20|204132.8|204042.8|204132.8|204042.8|204132.8|204042.8|204132.8|204042.8|1
1733198670000|2024-12-03 04:04:30|204132|204042|204133.2|204043.2|204133.2|204043.2|204132|204042|3
1733198680000|2024-12-03 04:04:40|204135.8|204045.8|204144|204054|204144.8|204054.8|204135.8|204045.8|7
1733198690000|2024-12-03 04:04:50|204141.3|204051.3|204122.7|204032.7|204141.3|204051.3|204120.3|204030.3|6
1733198700000|2024-12-03 04:05:00|204123.3|204033.3|204123.5|204033.5|204123.9|204033.9|204123.3|204033.3|3
1733198710000|2024-12-03 04:05:10|204123.3|204033.3|204120.8|204030.8|204123.3|204033.3|204120.8|204030.8|4
1733198720000|2024-12-03 04:05:20|204121.4|204031.4|204121|204031|204121.6|204031.6|204121|204031|4
1733198730000|2024-12-03 04:05:30|204123.1|204033.1|204134.3|204044.3|204141|204051|204123.1|204033.1|3
1733198760000|2024-12-03 04:06:00|204126.3|204036.3|204133.1|204043.1|204133.1|204043.1|204125.3|204035.3|5
1733198770000|2024-12-03 04:06:10|204134|204044|204145|204055|204145|204055|204134|204044|3
1733198780000|2024-12-03 04:06:20|204143.8|204053.8|204139.4|204049.4|204143.8|204053.8|204139.2|204049.2|7
1733198790000|2024-12-03 04:06:30|204139.6|204049.6|204142.2|204052.2|204142.2|204052.2|204139.2|204049.2|4
1733198800000|2024-12-03 04:06:40|204141.8|204051.8|204135.5|204045.5|204141.8|204051.8|204135.5|204045.5|4
1733198810000|2024-12-03 04:06:50|204134.9|204044.9|204132.3|204042.3|204134.9|204044.9|204127.5|204037.5|5
1733198820000|2024-12-03 04:07:00|204130.7|204040.7|204128.7|204038.7|204130.7|204040.7|204128.7|204038.7|2
1733198830000|2024-12-03 04:07:10|204128.5|204038.5|204138.7|204048.7|204138.7|204048.7|204128.5|204038.5|6
1733198850000|2024-12-03 04:07:30|204137.7|204047.7|204129.1|204039.1|204137.7|204047.7|204128.3|204038.3|3
1733198860000|2024-12-03 04:07:40|204129.3|204039.3|204129.3|204039.3|204129.3|204039.3|204129.3|204039.3|1
1733198870000|2024-12-03 04:07:50|204131.7|204041.7|204139.1|204049.1|204139.1|204049.1|204131.7|204041.7|4
1733198880000|2024-12-03 04:08:00|204137.3|204047.3|204133.3|204043.3|204138.3|204048.3|204130.5|204040.5|4
1733198890000|2024-12-03 04:08:10|204131.3|204041.3|204130.7|204040.7|204131.3|204041.3|204127.7|204037.7|5
1733198900000|2024-12-03 04:08:20|204133.1|204043.1|204132.1|204042.1|204133.1|204043.1|204132.1|204042.1|2
1733198910000|2024-12-03 04:08:30|204132.3|204042.3|204132.3|204042.3|204132.3|204042.3|204132.3|204042.3|1
1733198920000|2024-12-03 04:08:40|204132.5|204042.5|204131.3|204041.3|204132.5|204042.5|204126|204036|4
1733198930000|2024-12-03 04:08:50|204129.5|204039.5|204123.3|204033.3|204129.5|204039.5|204123.3|204033.3|2
1733198940000|2024-12-03 04:09:00|204125.4|204035.4|204127.6|204037.6|204132.2|204042.2|204125.4|204035.4|5
1733198950000|2024-12-03 04:09:10|204127.2|204037.2|204127.2|204037.2|204127.2|204037.2|204127.2|204037.2|1
1733198960000|2024-12-03 04:09:20|204128|204038|204133.4|204043.4|204133.4|204043.4|204128|204038|2
1733198970000|2024-12-03 04:09:30|204133.3|204043.3|204127|204037|204133.3|204043.3|204127|204037|3
1733198980000|2024-12-03 04:09:40|204128|204038|204127|204037|204128|204038|204127|204037|2
1733198990000|2024-12-03 04:09:50|204126.8|204036.8|204198.2|204108.2|204221.8|204110|204126.8|204036.8|13
1733199000000|2024-12-03 04:10:00|204197.8|204107.8|204199|204109|204199|204109|204196.8|204106.8|10
1733199010000|2024-12-03 04:10:10|204196.8|204106.8|204197.4|204107.4|204197.4|204107.4|204196.6|204106.6|3
1733199030000|2024-12-03 04:10:30|204199|204109|204191.3|204101.3|204199|204109|204191.3|204101.3|3
1733199040000|2024-12-03 04:10:40|204191|204101|204194|204104|204199.3|204109.3|204191|204101|6
1733199050000|2024-12-03 04:10:50|204192.5|204102.5|204183.7|204093.7|204193.1|204103.1|204181.5|204091.5|7
1733199060000|2024-12-03 04:11:00|204178.5|204088.5|204188.5|204098.5|204188.5|204098.5|204178.5|204088.5|3
1733199070000|2024-12-03 04:11:10|204181.3|204091.3|204180.9|204090.9|204181.3|204091.3|204180.9|204090.9|2
1733199080000|2024-12-03 04:11:20|204179.8|204089.8|204179.8|204089.8|204179.8|204089.8|204179.8|204089.8|1
1733199090000|2024-12-03 04:11:30|204178.5|204088.5|204152|204062|204178.5|204088.5|204151.8|204061.8|4
1733199100000|2024-12-03 04:11:40|204152.2|204062.2|204151.6|204061.6|204152.4|204062.4|204151.6|204061.6|5
1733199110000|2024-12-03 04:11:50|204151.8|204061.8|204151.6|204061.6|204151.8|204061.8|204151.6|204061.6|2
1733199120000|2024-12-03 04:12:00|204151.3|204061.3|204151.5|204061.5|204151.5|204061.5|204151.3|204061.3|2
1733199130000|2024-12-03 04:12:10|204151.8|204061.8|204151|204061|204151.8|204061.8|204150.5|204060.5|4
1733199150000|2024-12-03 04:12:30|204151.2|204061.2|204160.4|204070.4|204160.4|204070.4|204149.4|204059.4|5
1733199160000|2024-12-03 04:12:40|204159.6|204069.6|204154.2|204064.2|204159.6|204069.6|204148.2|204058.2|6
1733199170000|2024-12-03 04:12:50|204158.1|204068.1|204161.6|204071.6|204186.5|204096.5|204157.8|204067.8|14
1733199180000|2024-12-03 04:13:00|204161.8|204071.8|204167.2|204077.2|204167.4|204077.4|204161.8|204071.8|4
1733199190000|2024-12-03 04:13:10|204167.4|204077.4|204168|204078|204168|204078|204167.4|204077.4|3
1733199200000|2024-12-03 04:13:20|204162.8|204072.8|204174|204084|204174|204084|204161.4|204071.4|5
1733199210000|2024-12-03 04:13:30|204165.3|204075.3|204165.3|204075.3|204165.3|204075.3|204165.3|204075.3|1
1733199230000|2024-12-03 04:13:50|204164.7|204074.7|204161.7|204071.7|204164.7|204074.7|204161.7|204071.7|5
1733199260000|2024-12-03 04:14:20|204161.5|204071.5|204161.5|204071.5|204161.5|204071.5|204161.5|204071.5|1
1733199270000|2024-12-03 04:14:30|204160.8|204070.8|204161.3|204071.3|204161.8|204071.8|204159.8|204069.8|6
1733199280000|2024-12-03 04:14:40|204160.9|204070.9|204158.9|204068.9|204160.9|204070.9|204158.9|204068.9|2
1733199290000|2024-12-03 04:14:50|204159.5|204069.5|204159.5|204069.5|204159.5|204069.5|204159.5|204069.5|1
1733199300000|2024-12-03 04:15:00|204159.9|204069.9|204162.3|204072.3|204162.5|204072.5|204159.9|204069.9|4
1733199310000|2024-12-03 04:15:10|204161.9|204071.9|204155.6|204065.6|204161.9|204071.9|204155.6|204065.6|3
1733199330000|2024-12-03 04:15:30|204155.8|204065.8|204154.8|204064.8|204155.8|204065.8|204154.8|204064.8|3
1733199340000|2024-12-03 04:15:40|204155.8|204065.8|204155.8|204065.8|204155.8|204065.8|204155.8|204065.8|1
1733199350000|2024-12-03 04:15:50|204155.5|204065.5|204155.5|204065.5|204155.5|204065.5|204155.5|204065.5|1
1733199360000|2024-12-03 04:16:00|204155.3|204065.3|204156.8|204066.8|204156.8|204066.8|204155.3|204065.3|4
1733199390000|2024-12-03 04:16:30|204157.6|204067.6|204162.6|204072.6|204162.6|204072.6|204157.6|204067.6|2
1733199400000|2024-12-03 04:16:40|204163.5|204073.5|204158.5|204068.5|204163.5|204073.5|204158.5|204068.5|4
1733199410000|2024-12-03 04:16:50|204156.2|204066.2|204167.4|204077.4|204167.4|204077.4|204144|204054|7
1733199420000|2024-12-03 04:17:00|204163|204073|204157.5|204067.5|204163|204073|204157.5|204067.5|5
1733199430000|2024-12-03 04:17:10|204158.3|204068.3|204163.9|204073.9|204163.9|204073.9|204158.3|204068.3|4
1733199440000|2024-12-03 04:17:20|204161.3|204071.3|204162.2|204072.2|204164.6|204074.6|204157|204067|10
1733199450000|2024-12-03 04:17:30|204169.2|204079.2|204154.7|204064.7|204169.2|204079.2|204154.5|204064.5|6
1733199460000|2024-12-03 04:17:40|204154.9|204064.9|204154.9|204064.9|204154.9|204064.9|204154.9|204064.9|1
1733199470000|2024-12-03 04:17:50|204155.3|204065.3|204155.5|204065.5|204155.5|204065.5|204155.3|204065.3|2
1733199480000|2024-12-03 04:18:00|204155.3|204065.3|204153.5|204063.5|204155.3|204065.3|204153.5|204063.5|4
1733199490000|2024-12-03 04:18:10|204157|204067|204161.5|204071.5|204161.5|204071.5|204157|204067|5
1733199500000|2024-12-03 04:18:20|204161.6|204071.6|204159.6|204069.6|204161.6|204071.6|204159.6|204069.6|4
1733199510000|2024-12-03 04:18:30|204158.8|204068.8|204159.8|204069.8|204159.8|204069.8|204158.6|204068.6|6
1733199520000|2024-12-03 04:18:40|204159.4|204069.4|204158.6|204068.6|204159.6|204069.6|204158.6|204068.6|4
1733199530000|2024-12-03 04:18:50|204157.6|204067.6|204157|204067|204157.6|204067.6|204156|204066|4
1733199560000|2024-12-03 04:19:20|204156.9|204066.9|204156.9|204066.9|204156.9|204066.9|204156.9|204066.9|1
1733199580000|2024-12-03 04:19:40|204156.7|204066.7|204161.1|204071.1|204165.5|204075.5|204156.7|204066.7|5
1733199590000|2024-12-03 04:19:50|204162.3|204072.3|204163|204073|204163|204073|204162|204072|6
1733199600000|2024-12-03 04:20:00|204163.3|204073.3|204182.6|204092.6|204182.6|204092.6|204162.8|204072.8|9
1733199610000|2024-12-03 04:20:10|204185|204095|204189.8|204099.8|204189.8|204099.8|204185|204095|5
1733199620000|2024-12-03 04:20:20|204191.2|204101.2|204202.3|204112.3|204203.2|204113.2|204191.2|204101.2|4
1733199630000|2024-12-03 04:20:30|204202.1|204112.1|204202.1|204112.1|204202.1|204112.1|204202.1|204112.1|1
1733199640000|2024-12-03 04:20:40|204207.1|204117.1|204201.9|204111.9|204207.1|204117.1|204201.9|204111.9|2
1733199660000|2024-12-03 04:21:00|204202.5|204112.5|204207.2|204117.2|204225.4|204135.4|204202.5|204112.5|8
1733199670000|2024-12-03 04:21:10|204207.6|204117.6|204207.4|204117.4|204207.6|204117.6|204207.4|204117.4|2
1733199680000|2024-12-03 04:21:20|204203.6|204113.6|204199|204109|204203.6|204113.6|204199|204109|3
1733199690000|2024-12-03 04:21:30|204198|204108|204202|204112|204204.5|204114.5|204198|204108|5
1733199700000|2024-12-03 04:21:40|204202.3|204112.3|204202.3|204112.3|204202.3|204112.3|204202.3|204112.3|1
1733199710000|2024-12-03 04:21:50|204202|204112|204201.5|204111.5|204202|204112|204201.5|204111.5|3
1733199720000|2024-12-03 04:22:00|204200.5|204110.5|204197.3|204107.3|204200.5|204110.5|204197.3|204107.3|2
1733199730000|2024-12-03 04:22:10|204197.7|204107.7|204203.5|204113.5|204203.5|204113.5|204197.7|204107.7|4
1733199740000|2024-12-03 04:22:20|204204.3|204114.3|204204.3|204114.3|204204.3|204114.3|204204.3|204114.3|1
1733199760000|2024-12-03 04:22:40|204204.8|204114.8|204204.3|204114.3|204204.8|204114.8|204204.3|204114.3|3
1733199770000|2024-12-03 04:22:50|204204.2|204114.2|204204.2|204114.2|204204.2|204114.2|204204.2|204114.2|1
1733199780000|2024-12-03 04:23:00|204204|204114|204202.6|204112.6|204204|204114|204202.6|204112.6|2
1733199790000|2024-12-03 04:23:10|204202.4|204112.4|204202|204112|204202.4|204112.4|204202|204112|2
1733199800000|2024-12-03 04:23:20|204201.6|204111.6|204201.8|204111.8|204202.2|204112.2|204201.6|204111.6|3
1733199810000|2024-12-03 04:23:30|204202|204112|204193.3|204103.3|204202|204112|204193.3|204103.3|4
1733199820000|2024-12-03 04:23:40|204193.7|204103.7|204193.7|204103.7|204193.7|204103.7|204193.7|204103.7|1
1733199840000|2024-12-03 04:24:00|204193.9|204103.9|204195.5|204105.5|204195.5|204105.5|204193.9|204103.9|2
1733199850000|2024-12-03 04:24:10|204200.9|204110.9|204200.9|204110.9|204200.9|204110.9|204200.1|204110.1|3
1733199860000|2024-12-03 04:24:20|204200.7|204110.7|204200.5|204110.5|204200.7|204110.7|204200.5|204110.5|2
1733199870000|2024-12-03 04:24:30|204201.3|204111.3|204201.5|204111.5|204201.9|204111.9|204201.3|204111.3|4
1733199880000|2024-12-03 04:24:40|204200.5|204110.5|204200.5|204110.5|204200.5|204110.5|204200.5|204110.5|1
1733199890000|2024-12-03 04:24:50|204200|204110|204200|204110|204200|204110|204200|204110|1
1733199900000|2024-12-03 04:25:00|204200.1|204110.1|204200.1|204110.1|204200.1|204110.1|204200.1|204110.1|1
1733199920000|2024-12-03 04:25:20|204201.1|204111.1|204201.9|204111.9|204201.9|204111.9|204201.1|204111.1|2
1733199930000|2024-12-03 04:25:30|204202.3|204112.3|204202.3|204112.3|204202.3|204112.3|204202.3|204112.3|1
1733199940000|2024-12-03 04:25:40|204200.5|204110.5|204201.3|204111.3|204201.3|204111.3|204200.5|204110.5|2
1733199950000|2024-12-03 04:25:50|204201.8|204111.8|204201.8|204111.8|204201.8|204111.8|204201.8|204111.8|1
1733199980000|2024-12-03 04:26:20|204202|204112|204202|204112|204202|204112|204202|204112|1
1733199990000|2024-12-03 04:26:30|204201.5|204111.5|204198.8|204108.8|204201.5|204111.5|204198.8|204108.8|3
1733200000000|2024-12-03 04:26:40|204198.5|204108.5|204198.5|204108.5|204198.5|204108.5|204198.5|204108.5|1
1733200010000|2024-12-03 04:26:50|204198.6|204108.6|204198.6|204108.6|204198.8|204108.8|204198.6|204108.6|3
1733200020000|2024-12-03 04:27:00|204198.2|204108.2|204199.4|204109.4|204199.4|204109.4|204198.2|204108.2|5
1733200030000|2024-12-03 04:27:10|204199|204109|204198.4|204108.4|204200.2|204110.2|204198.4|204108.4|4
1733200040000|2024-12-03 04:27:20|204199.3|204109.3|204204|204114|204204|204114|204199.3|204109.3|3
1733200050000|2024-12-03 04:27:30|204204.3|204114.3|204204|204114|204206|204116|204204|204114|8
1733200060000|2024-12-03 04:27:40|204203.5|204113.5|204203.3|204113.3|204203.5|204113.5|204203.3|204113.3|2
1733200070000|2024-12-03 04:27:50|204204.9|204114.9|204198.7|204108.7|204204.9|204114.9|204198.7|204108.7|4
1733200090000|2024-12-03 04:28:10|204198.9|204108.9|204198.9|204108.9|204198.9|204108.9|204198.9|204108.9|1
1733200100000|2024-12-03 04:28:20|204197.8|204107.8|204197.8|204107.8|204197.8|204107.8|204197.3|204107.3|3
1733200110000|2024-12-03 04:28:30|204197.3|204107.3|204196|204106|204197.3|204107.3|204196|204106|2
1733200120000|2024-12-03 04:28:40|204197.8|204107.8|204197.8|204107.8|204197.8|204107.8|204197.8|204107.8|1
1733200140000|2024-12-03 04:29:00|204198|204108|204197.8|204107.8|204198|204108|204197.8|204107.8|2
1733200150000|2024-12-03 04:29:10|204196|204106|204195.3|204105.3|204196|204106|204194.8|204104.8|3
1733200170000|2024-12-03 04:29:30|204190|204100|204193.8|204103.8|204194.3|204104.3|204186|204096|5
1733200180000|2024-12-03 04:29:40|204193.6|204103.6|204199.8|204109.8|204199.8|204109.8|204193.6|204103.6|5
1733200190000|2024-12-03 04:29:50|204202.3|204112.3|204199.7|204109.7|204202.3|204112.3|204199.7|204109.7|2
1733200200000|2024-12-03 04:30:00|204200.8|204110.8|204198.3|204108.3|204200.8|204110.8|204198.3|204108.3|3
1733200210000|2024-12-03 04:30:10|204200.7|204110.7|204202.6|204112.6|204204.2|204114.2|204198.1|204108.1|5
1733200220000|2024-12-03 04:30:20|204202.1|204112.1|204203|204113|204205.6|204115.6|204202.1|204112.1|6
1733200230000|2024-12-03 04:30:30|204205.6|204115.6|204200.3|204110.3|204205.6|204115.6|204200.3|204110.3|12
1733200240000|2024-12-03 04:30:40|204202.5|204112.5|204200.3|204110.3|204203.5|204113.5|204200.3|204110.3|4
1733200250000|2024-12-03 04:30:50|204200.1|204110.1|204201.3|204111.3|204201.3|204111.3|204200.1|204110.1|3
1733200260000|2024-12-03 04:31:00|204203.8|204113.8|204203.7|204113.7|204204.1|204114.1|204201.4|204111.4|5
1733200270000|2024-12-03 04:31:10|204202.7|204112.7|204202.1|204112.1|204203.7|204113.7|204201.9|204111.9|7
1733200280000|2024-12-03 04:31:20|204201.9|204111.9|204202.5|204112.5|204202.5|204112.5|204201.7|204111.7|3
1733200290000|2024-12-03 04:31:30|204203.3|204113.3|204203.3|204113.3|204203.3|204113.3|204203.3|204113.3|1
1733200300000|2024-12-03 04:31:40|204205|204115|204204.6|204114.6|204207|204117|204204.6|204114.6|4
1733200310000|2024-12-03 04:31:50|204204.4|204114.4|204202.6|204112.6|204204.4|204114.4|204202.6|204112.6|5
1733200320000|2024-12-03 04:32:00|204203.8|204113.8|204202|204112|204203.8|204113.8|204202|204112|2
1733200330000|2024-12-03 04:32:10|204199.8|204109.8|204200.2|204110.2|204200.2|204110.2|204199.8|204109.8|2
1733200350000|2024-12-03 04:32:30|204200.4|204110.4|204200.2|204110.2|204200.4|204110.4|204200.2|204110.2|2
1733200360000|2024-12-03 04:32:40|204201.8|204111.8|204200.1|204110.1|204202.5|204112.5|204200.1|204110.1|5
1733200370000|2024-12-03 04:32:50|204202.8|204112.8|204201|204111|204203.5|204113.5|204201|204111|5
1733200380000|2024-12-03 04:33:00|204204|204114|204201|204111|204204|204114|204199.6|204109.6|15
1733200390000|2024-12-03 04:33:10|204205.7|204115.7|204202|204112|204205.7|204115.7|204201.8|204111.8|6
1733200400000|2024-12-03 04:33:20|204202.3|204112.3|204202.1|204112.1|204202.3|204112.3|204202.1|204112.1|2
1733200410000|2024-12-03 04:33:30|204201.9|204111.9|204200.9|204110.9|204201.9|204111.9|204200.9|204110.9|3
1733200420000|2024-12-03 04:33:40|204204.3|204114.3|204204|204114|204204.3|204114.3|204204|204114|2
1733200430000|2024-12-03 04:33:50|204202.5|204112.5|204201.6|204111.6|204203.9|204113.9|204199.3|204109.3|16
1733200440000|2024-12-03 04:34:00|204201.5|204111.5|204200.4|204110.4|204203|204113|204199.9|204109.9|10
1733200450000|2024-12-03 04:34:10|204203.4|204113.4|204200.7|204110.7|204203.4|204113.4|204199.4|204109.4|6
1733200460000|2024-12-03 04:34:20|204203|204113|204200.2|204110.2|204203.5|204113.5|204199.8|204109.8|5
1733200470000|2024-12-03 04:34:30|204203.4|204113.4|204200|204110|204203.9|204113.9|204198.8|204108.8|10
1733200480000|2024-12-03 04:34:40|204203.3|204113.3|204199.9|204109.9|204203.4|204113.4|204199.7|204109.7|4
1733200490000|2024-12-03 04:34:50|204202.9|204112.9|204199.8|204109.8|204203.2|204113.2|204198.7|204108.7|6
1733200500000|2024-12-03 04:35:00|204203.6|204113.6|204199.1|204109.1|204203.6|204113.6|204199.1|204109.1|9
1733200510000|2024-12-03 04:35:10|204201.3|204111.3|204202.3|204112.3|204202.8|204112.8|204198.8|204108.8|8
1733200520000|2024-12-03 04:35:20|204199.3|204109.3|204208.7|204118.7|204209.4|204119.4|204199.3|204109.3|6
1733200530000|2024-12-03 04:35:30|204206.8|204116.8|204209.1|204119.1|204209.1|204119.1|204206.8|204116.8|3
1733200550000|2024-12-03 04:35:50|204207.1|204117.1|204208.7|204118.7|204209|204119|204206.1|204116.1|4
1733200560000|2024-12-03 04:36:00|204206.1|204116.1|204207.3|204117.3|204207.7|204117.7|204205|204115|4
1733200570000|2024-12-03 04:36:10|204207.1|204117.1|204207.1|204117.1|204207.1|204117.1|204207.1|204117.1|1
1733200580000|2024-12-03 04:36:20|204216.5|204126.5|204216.5|204126.5|204216.5|204126.5|204216.5|204126.5|1
1733200590000|2024-12-03 04:36:30|204226|204136|204225.2|204135.2|204230.2|204140.2|204223.6|204133.6|5
1733200600000|2024-12-03 04:36:40|204231.4|204141.4|204231.4|204141.4|204231.4|204141.4|204231.2|204141.2|3
1733200610000|2024-12-03 04:36:50|204230.6|204140.6|204226|204136|204230.6|204140.6|204226|204136|2
1733200620000|2024-12-03 04:37:00|204226.8|204136.8|204204.9|204114.9|204226.8|204136.8|204204.1|204114.1|8
1733200640000|2024-12-03 04:37:20|204205.7|204115.7|204205.5|204115.5|204205.7|204115.7|204205.5|204115.5|2
1733200650000|2024-12-03 04:37:30|204204.8|204114.8|204204.3|204114.3|204204.8|204114.8|204204.3|204114.3|2
1733200660000|2024-12-03 04:37:40|204202.8|204112.8|204202.8|204112.8|204202.8|204112.8|204202.8|204112.8|1
1733200670000|2024-12-03 04:37:50|204202.3|204112.3|204208.7|204118.7|204208.7|204118.7|204202.3|204112.3|6
1733200680000|2024-12-03 04:38:00|204208.1|204118.1|204208.3|204118.3|204208.3|204118.3|204207.7|204117.7|3
1733200690000|2024-12-03 04:38:10|204208.5|204118.5|204208.9|204118.9|204208.9|204118.9|204208.5|204118.5|2
1733200700000|2024-12-03 04:38:20|204207.3|204117.3|204207.3|204117.3|204207.3|204117.3|204207.3|204117.3|1
1733200720000|2024-12-03 04:38:40|204208.3|204118.3|204208|204118|204208.3|204118.3|204208|204118|2
1733200730000|2024-12-03 04:38:50|204209.9|204119.9|204209.9|204119.9|204209.9|204119.9|204209.9|204119.9|1
1733200740000|2024-12-03 04:39:00|204212.3|204122.3|204224.3|204134.3|204224.3|204134.3|204212.3|204122.3|3
1733200750000|2024-12-03 04:39:10|204223.3|204133.3|204212.9|204122.9|204223.3|204133.3|204209.9|204119.9|5
1733200760000|2024-12-03 04:39:20|204212.7|204122.7|204210.3|204120.3|204212.7|204122.7|204209.8|204119.8|5
1733200770000|2024-12-03 04:39:30|204209.3|204119.3|204204.7|204114.7|204209.3|204119.3|204204.1|204114.1|5
1733200790000|2024-12-03 04:39:50|204205.3|204115.3|204210.6|204120.6|204210.6|204120.6|204205.3|204115.3|4
1733200800000|2024-12-03 04:40:00|204210.2|204120.2|204210.2|204120.2|204210.2|204120.2|204210.2|204120.2|1
1733200810000|2024-12-03 04:40:10|204207.2|204117.2|204207.4|204117.4|204207.4|204117.4|204207.2|204117.2|2
1733200820000|2024-12-03 04:40:20|204207.6|204117.6|204205.3|204115.3|204208.4|204118.4|204205.3|204115.3|4
1733200830000|2024-12-03 04:40:30|204208.9|204118.9|204209.1|204119.1|204210.1|204120.1|204205.2|204115.2|8
1733200840000|2024-12-03 04:40:40|204208.8|204118.8|204208.8|204118.8|204208.8|204118.8|204208.8|204118.8|1
1733200850000|2024-12-03 04:40:50|204204.8|204114.8|204205.1|204115.1|204205.1|204115.1|204200.1|204110.1|6
1733200880000|2024-12-03 04:41:20|204201|204111|204208.5|204118.5|204208.5|204118.5|204201|204111|3
1733200890000|2024-12-03 04:41:30|204208|204118|204208|204118|204208|204118|204208|204118|1
1733200900000|2024-12-03 04:41:40|204207.2|204117.2|204202|204112|204210.3|204120.3|204202|204112|6
1733200910000|2024-12-03 04:41:50|204204.1|204114.1|204204.1|204114.1|204204.1|204114.1|204204.1|204114.1|1
1733200920000|2024-12-03 04:42:00|204204.6|204114.6|204209.1|204119.1|204209.3|204119.3|204204.6|204114.6|8
1733200940000|2024-12-03 04:42:20|204205.4|204115.4|204209|204119|204209.7|204119.7|204204.8|204114.8|10
1733200950000|2024-12-03 04:42:30|204209.6|204119.6|204214.5|204124.5|204215.6|204125.6|204209.6|204119.6|7
1733200960000|2024-12-03 04:42:40|204213.7|204123.7|204213.7|204123.7|204213.7|204123.7|204213.7|204123.7|1
1733200970000|2024-12-03 04:42:50|204210.5|204120.5|204214|204124|204214|204124|204210.5|204120.5|3
1733200980000|2024-12-03 04:43:00|204213.9|204123.9|204210.3|204120.3|204213.9|204123.9|204206|204116|6
1733200990000|2024-12-03 04:43:10|204205.9|204115.9|204210.1|204120.1|204210.3|204120.3|204205.9|204115.9|13
1733201000000|2024-12-03 04:43:20|204206.1|204116.1|204205.8|204115.8|204210.1|204120.1|204205.8|204115.8|14
1733201010000|2024-12-03 04:43:30|204209.2|204119.2|204209.3|204119.3|204210.1|204120.1|204205.8|204115.8|8
1733201020000|2024-12-03 04:43:40|204206.2|204116.2|204210.3|204120.3|204210.3|204120.3|204205.8|204115.8|15
1733201030000|2024-12-03 04:43:50|204206.4|204116.4|204210.3|204120.3|204210.3|204120.3|204206.4|204116.4|4
1733201040000|2024-12-03 04:44:00|204206.4|204116.4|204208.5|204118.5|204210.3|204120.3|204204.7|204114.7|17
1733201050000|2024-12-03 04:44:10|204205.5|204115.5|204216.5|204126.5|204220.5|204130.5|204204.3|204114.3|9
1733201080000|2024-12-03 04:44:40|204216.4|204126.4|204206.5|204116.5|204216.4|204126.4|204206|204116|11
1733201090000|2024-12-03 04:44:50|204209.2|204119.2|204208.3|204118.3|204210.6|204120.6|204205.4|204115.4|17
1733201100000|2024-12-03 04:45:00|204203.6|204113.6|204206.5|204116.5|204206.6|204116.6|204203.6|204113.6|3
1733201110000|2024-12-03 04:45:10|204208.6|204118.6|204206.2|204116.2|204209.3|204119.3|204203.5|204113.5|10
1733201120000|2024-12-03 04:45:20|204205.6|204115.6|204204.6|204114.6|204205.6|204115.6|204204.1|204114.1|3
1733201130000|2024-12-03 04:45:30|204207.1|204117.1|204206.8|204116.8|204208.4|204118.4|204206.8|204116.8|4
1733201140000|2024-12-03 04:45:40|204208.9|204118.9|204205.6|204115.6|204209.1|204119.1|204203.4|204113.4|15
1733201150000|2024-12-03 04:45:50|204209.1|204119.1|204203.7|204113.7|204209.1|204119.1|204203.1|204113.1|11
1733201160000|2024-12-03 04:46:00|204203.6|204113.6|204201.8|204111.8|204203.6|204113.6|204201.7|204111.7|6
1733201190000|2024-12-03 04:46:30|204201.5|204111.5|204195.4|204105.4|204201.5|204111.5|204195.4|204105.4|3
1733201200000|2024-12-03 04:46:40|204197.7|204107.7|204203.4|204113.4|204203.4|204113.4|204197.7|204107.7|9
1733201230000|2024-12-03 04:47:10|204202.3|204112.3|204202.3|204112.3|204202.3|204112.3|204202.3|204112.3|1
1733201250000|2024-12-03 04:47:30|204202.8|204112.8|204208.7|204118.7|204208.7|204118.7|204201.9|204111.9|6
1733201260000|2024-12-03 04:47:40|204204|204114|204201.6|204111.6|204204|204114|204201.6|204111.6|2
1733201270000|2024-12-03 04:47:50|204201.8|204111.8|204201.8|204111.8|204201.8|204111.8|204201.8|204111.8|1
1733201300000|2024-12-03 04:48:20|204201|204111|204202.8|204112.8|204202.8|204112.8|204200|204110|3
1733201310000|2024-12-03 04:48:30|204202.3|204112.3|204204|204114|204204|204114|204202.3|204112.3|2
1733201330000|2024-12-03 04:48:50|204203.8|204113.8|204203.8|204113.8|204203.8|204113.8|204203.8|204113.8|1
1733201340000|2024-12-03 04:49:00|204205.3|204115.3|204205.3|204115.3|204205.3|204115.3|204205.3|204115.3|1
1733201360000|2024-12-03 04:49:20|204205|204115|204205|204115|204205|204115|204205|204115|1
1733201370000|2024-12-03 04:49:30|204203.9|204113.9|204203.9|204113.9|204203.9|204113.9|204203.9|204113.9|1
1733201380000|2024-12-03 04:49:40|204204.4|204114.4|204204.4|204114.4|204204.4|204114.4|204204.4|204114.4|1
1733201400000|2024-12-03 04:50:00|204205|204115|204205|204115|204205|204115|204205|204115|1
1733201410000|2024-12-03 04:50:10|204204|204114|204203.8|204113.8|204204|204114|204203.8|204113.8|2
1733201420000|2024-12-03 04:50:20|204202.4|204112.4|204201.4|204111.4|204202.4|204112.4|204201.2|204111.2|3
1733201440000|2024-12-03 04:50:40|204201.6|204111.6|204202.2|204112.2|204202.2|204112.2|204201.6|204111.6|3
1733201450000|2024-12-03 04:50:50|204202.7|204112.7|204204.9|204114.9|204204.9|204114.9|204202.7|204112.7|2
1733201470000|2024-12-03 04:51:10|204202.1|204112.1|204204.2|204114.2|204204.2|204114.2|204202.1|204112.1|3
1733201480000|2024-12-03 04:51:20|204204.5|204114.5|204203.7|204113.7|204204.5|204114.5|204203.7|204113.7|2
1733201490000|2024-12-03 04:51:30|204203.5|204113.5|204203.5|204113.5|204203.5|204113.5|204203.5|204113.5|1
1733201500000|2024-12-03 04:51:40|204204.5|204114.5|204206|204116|204206|204116|204204.5|204114.5|4
1733201510000|2024-12-03 04:51:50|204204.8|204114.8|204202.2|204112.2|204204.8|204114.8|204202.2|204112.2|4
1733201520000|2024-12-03 04:52:00|204201.9|204111.9|204201.9|204111.9|204201.9|204111.9|204201.9|204111.9|1
1733201530000|2024-12-03 04:52:10|204202.1|204112.1|204202.1|204112.1|204202.1|204112.1|204202.1|204112.1|1
1733201540000|2024-12-03 04:52:20|204204.3|204114.3|204205|204115|204205.3|204115.3|204204.3|204114.3|3
1733201550000|2024-12-03 04:52:30|204203|204113|204203|204113|204203|204113|204203|204113|1
1733201560000|2024-12-03 04:52:40|204205.3|204115.3|204204.6|204114.6|204205.6|204115.6|204204.6|204114.6|4
1733201570000|2024-12-03 04:52:50|204206.8|204116.8|204206.8|204116.8|204206.8|204116.8|204206.8|204116.8|1
1733201580000|2024-12-03 04:53:00|204206.2|204116.2|204206.2|204116.2|204206.2|204116.2|204206.2|204116.2|1
1733201600000|2024-12-03 04:53:20|204206|204116|204205.5|204115.5|204206|204116|204205.5|204115.5|2
1733201610000|2024-12-03 04:53:30|204205.1|204115.1|204205.1|204115.1|204205.1|204115.1|204205.1|204115.1|1
1733201660000|2024-12-03 04:54:20|204205.5|204115.5|204205.5|204115.5|204205.5|204115.5|204205.5|204115.5|1
1733201670000|2024-12-03 04:54:30|204204.6|204114.6|204204.6|204114.6|204204.6|204114.6|204204.6|204114.6|1
1733201680000|2024-12-03 04:54:40|204204.9|204114.9|204204.9|204114.9|204204.9|204114.9|204204.9|204114.9|1
1733201690000|2024-12-03 04:54:50|204205.7|204115.7|204205.7|204115.7|204205.7|204115.7|204205.7|204115.7|1
1733201710000|2024-12-03 04:55:10|204206.5|204116.5|204206.5|204116.5|204206.5|204116.5|204206.5|204116.5|1
1733201730000|2024-12-03 04:55:30|204205.5|204115.5|204205.7|204115.7|204205.7|204115.7|204205.5|204115.5|2
1733201760000|2024-12-03 04:56:00|204205.5|204115.5|204204.8|204114.8|204205.5|204115.5|204204.8|204114.8|2
1733201780000|2024-12-03 04:56:20|204205|204115|204205|204115|204205|204115|204205|204115|1
1733201790000|2024-12-03 04:56:30|204204.2|204114.2|204202.8|204112.8|204204.2|204114.2|204200.8|204110.8|7
1733201800000|2024-12-03 04:56:40|204205.2|204115.2|204203.4|204113.4|204208|204118|204203.4|204113.4|6
1733201810000|2024-12-03 04:56:50|204206.3|204116.3|204211.3|204121.3|204211.3|204121.3|204206.3|204116.3|2
1733201830000|2024-12-03 04:57:10|204210|204120|204206.2|204116.2|204210|204120|204206.2|204116.2|3
1733201850000|2024-12-03 04:57:30|204207.8|204117.8|204208.2|204118.2|204208.2|204118.2|204207.6|204117.6|3
1733201860000|2024-12-03 04:57:40|204211.3|204121.3|204218.6|204128.6|204233.1|204143.1|204211.3|204121.3|9
1733201870000|2024-12-03 04:57:50|204219.4|204129.4|204220.5|204130.5|204223.1|204133.1|204217|204127|12
1733201880000|2024-12-03 04:58:00|204221.3|204131.3|204218.9|204128.9|204221.7|204131.7|204218.9|204128.9|8
1733201890000|2024-12-03 04:58:10|204219.5|204129.5|204221.5|204131.5|204231.5|204141.5|204219.5|204129.5|5
1733201900000|2024-12-03 04:58:20|204222.3|204132.3|204220.3|204130.3|204227.7|204137.7|204220.3|204130.3|9
1733201910000|2024-12-03 04:58:30|204221.3|204131.3|204218.5|204128.5|204221.3|204131.3|204218.5|204128.5|5
1733201920000|2024-12-03 04:58:40|204219.5|204129.5|204220.5|204130.5|204220.5|204130.5|204218.5|204128.5|8
1733201930000|2024-12-03 04:58:50|204223.8|204133.8|204219.4|204129.4|204223.8|204133.8|204219.2|204129.2|9
1733201940000|2024-12-03 04:59:00|204220.2|204130.2|204218.9|204128.9|204225.3|204135.3|204217.9|204127.9|8
1733201960000|2024-12-03 04:59:20|204219.1|204129.1|204218.9|204128.9|204221.3|204131.3|204218.1|204128.1|6
1733201970000|2024-12-03 04:59:30|204218.3|204128.3|204221.4|204131.4|204221.4|204131.4|204218.3|204128.3|4
1733201980000|2024-12-03 04:59:40|204221.2|204131.2|204207.9|204117.9|204221.2|204131.2|204207.9|204117.9|3
1733201990000|2024-12-03 04:59:50|204209.1|204119.1|204207.5|204117.5|204214.1|204124.1|204207.5|204117.5|9
1733202000000|2024-12-03 05:00:00|204206.7|204116.7|204204|204114|204209.8|204119.8|204204|204114|8
1733202010000|2024-12-03 05:00:10|204206.6|204116.6|204209.8|204119.8|204210.8|204120.8|204206.6|204116.6|5
1733202020000|2024-12-03 05:00:20|204207|204117|204207.3|204117.3|204209.6|204119.6|204206.8|204116.8|6
1733202030000|2024-12-03 05:00:30|204209.6|204119.6|204209.4|204119.4|204209.6|204119.6|204206.9|204116.9|3
1733202060000|2024-12-03 05:01:00|204208.4|204118.4|204208.5|204118.5|204208.5|204118.5|204205.7|204115.7|5
1733202070000|2024-12-03 05:01:10|204206.2|204116.2|204250|204160|204253.8|204163.8|204206.2|204116.2|9
1733202080000|2024-12-03 05:01:20|204249.6|204159.6|204248.5|204158.5|204256|204166|204248.3|204158.3|12
1733202090000|2024-12-03 05:01:30|204248.1|204158.1|204247.1|204157.1|204248.1|204158.1|204247.1|204157.1|4
1733202100000|2024-12-03 05:01:40|204244.5|204154.5|204246.1|204156.1|204246.1|204156.1|204244.5|204154.5|5
1733202110000|2024-12-03 05:01:50|204246.3|204156.3|204246.5|204156.5|204247.3|204157.3|204245|204155|7
1733202120000|2024-12-03 05:02:00|204247|204157|204246.5|204156.5|204247|204157|204246.5|204156.5|3
1733202130000|2024-12-03 05:02:10|204247|204157|204265.9|204175.9|204272.3|204182.3|204247|204157|7
1733202140000|2024-12-03 05:02:20|204270.7|204180.7|204269.3|204179.3|204274.7|204184.7|204265.7|204175.7|8
1733202150000|2024-12-03 05:02:30|204269.1|204179.1|204261|204171|204269.1|204179.1|204258.1|204168.1|8
1733202160000|2024-12-03 05:02:40|204261.8|204171.8|204258.9|204168.9|204273.2|204183.2|204258.9|204168.9|6
1733202170000|2024-12-03 05:02:50|204258.1|204168.1|204257.3|204167.3|204258.1|204168.1|204257.3|204167.3|2
1733202180000|2024-12-03 05:03:00|204258.1|204168.1|204257.3|204167.3|204263.5|204173.5|204257.3|204167.3|8
1733202190000|2024-12-03 05:03:10|204258.1|204168.1|204262.3|204172.3|204269|204179|204258.1|204168.1|5
1733202210000|2024-12-03 05:03:30|204262.2|204172.2|204261|204171|204262.2|204172.2|204261|204171|3
1733202220000|2024-12-03 05:03:40|204261.4|204171.4|204261.2|204171.2|204267.2|204177.2|204261.2|204171.2|3
1733202240000|2024-12-03 05:04:00|204260|204170|204257.5|204167.5|204260|204170|204257.5|204167.5|2
1733202250000|2024-12-03 05:04:10|204258.3|204168.3|204258.3|204168.3|204258.3|204168.3|204258.3|204168.3|1
1733202260000|2024-12-03 05:04:20|204264.3|204174.3|204258.8|204168.8|204264.3|204174.3|204258.8|204168.8|2
1733202270000|2024-12-03 05:04:30|204274.8|204184.8|204259.8|204169.8|204278.5|204188.5|204259.8|204169.8|8
1733202280000|2024-12-03 05:04:40|204260.2|204170.2|204259.8|204169.8|204260.2|204170.2|204259.8|204169.8|3
1733202300000|2024-12-03 05:05:00|204259.5|204169.5|204260|204170|204260|204170|204259.5|204169.5|2
1733202310000|2024-12-03 05:05:10|204257.8|204167.8|204257.3|204167.3|204257.8|204167.8|204257.3|204167.3|2
1733202320000|2024-12-03 05:05:20|204254|204164|204253.8|204163.8|204254|204164|204245.5|204155.5|3
1733202330000|2024-12-03 05:05:30|204256.3|204166.3|204256.1|204166.1|204256.3|204166.3|204256.1|204166.1|2
1733202340000|2024-12-03 05:05:40|204253.3|204163.3|204237.6|204147.6|204253.3|204163.3|204236|204146|4
1733202350000|2024-12-03 05:05:50|204240.1|204150.1|204239.9|204149.9|204242.3|204152.3|204239.9|204149.9|3
1733202360000|2024-12-03 05:06:00|204240.9|204150.9|204238.3|204148.3|204242.3|204152.3|204237.9|204147.9|14
1733202370000|2024-12-03 05:06:10|204237.9|204147.9|204236.7|204146.7|204237.9|204147.9|204231.6|204141.6|4
1733202380000|2024-12-03 05:06:20|204238.9|204148.9|204237|204147|204238.9|204148.9|204237|204147|2
1733202390000|2024-12-03 05:06:30|204236.8|204146.8|204236.8|204146.8|204236.8|204146.8|204236.8|204146.8|1
1733202410000|2024-12-03 05:06:50|204238.5|204148.5|204238.5|204148.5|204238.5|204148.5|204238.5|204148.5|1
1733202420000|2024-12-03 05:07:00|204237.8|204147.8|204237.8|204147.8|204237.8|204147.8|204237.8|204147.8|1
1733202430000|2024-12-03 05:07:10|204236|204146|204236|204146|204236|204146|204236|204146|1
1733202440000|2024-12-03 05:07:20|204238.5|204148.5|204236|204146|204238.5|204148.5|204236|204146|2
1733202450000|2024-12-03 05:07:30|204234.4|204144.4|204233.6|204143.6|204234.4|204144.4|204233.6|204143.6|2
1733202460000|2024-12-03 05:07:40|204231.4|204141.4|204239.3|204149.3|204239.3|204149.3|204231.4|204141.4|5
1733202470000|2024-12-03 05:07:50|204237.3|204147.3|204233.3|204143.3|204239|204149|204233.3|204143.3|6
1733202490000|2024-12-03 05:08:10|204235.6|204145.6|204234.5|204144.5|204236.9|204146.9|204233.3|204143.3|10
1733202500000|2024-12-03 05:08:20|204232.9|204142.9|204233.6|204143.6|204235.9|204145.9|204219.3|204129.3|9
1733202510000|2024-12-03 05:08:30|204233.2|204143.2|204228|204138|204233.2|204143.2|204228|204138|3
1733202520000|2024-12-03 05:08:40|204230.4|204140.4|204231.4|204141.4|204236.2|204146.2|204230.4|204140.4|5
1733202530000|2024-12-03 05:08:50|204231.8|204141.8|204236.7|204146.7|204238|204148|204231.8|204141.8|5
1733202540000|2024-12-03 05:09:00|204239.6|204149.6|204244.1|204154.1|204245.1|204155.1|204236.8|204146.8|5
1733202550000|2024-12-03 05:09:10|204243.3|204153.3|204239.2|204149.2|204243.3|204153.3|204239.2|204149.2|5
1733202560000|2024-12-03 05:09:20|204242.1|204152.1|204240.1|204150.1|204243.4|204153.4|204239.9|204149.9|12
1733202570000|2024-12-03 05:09:30|204242.9|204152.9|204241.2|204151.2|204243.6|204153.6|204239|204149|25
1733202580000|2024-12-03 05:09:40|204240.6|204150.6|204241.3|204151.3|204243.5|204153.5|204239.8|204149.8|16
1733202590000|2024-12-03 05:09:50|204243.9|204153.9|204243.7|204153.7|204243.9|204153.9|204239.6|204149.6|12
1733202600000|2024-12-03 05:10:00|204242.3|204152.3|204239.6|204149.6|204242.5|204152.5|204239.4|204149.4|5
1733202610000|2024-12-03 05:10:10|204238.8|204148.8|204237.8|204147.8|204241|204151|204236.3|204146.3|18
1733202620000|2024-12-03 05:10:20|204240.6|204150.6|204238.7|204148.7|204241|204151|204237.4|204147.4|8
1733202630000|2024-12-03 05:10:30|204241|204151|204237.9|204147.9|204241|204151|204237.9|204147.9|4
1733202650000|2024-12-03 05:10:50|204241|204151|204238.5|204148.5|204241.3|204151.3|204237.7|204147.7|17
1733202660000|2024-12-03 05:11:00|204240.8|204150.8|204232.8|204142.8|204241.2|204151.2|204231.2|204141.2|6
1733202670000|2024-12-03 05:11:10|204233.4|204143.4|204233.8|204143.8|204243.9|204153.9|204233.4|204143.4|6
1733202680000|2024-12-03 05:11:20|204234|204144|204234|204144|204234|204144|204234|204144|1
1733202690000|2024-12-03 05:11:30|204237.3|204147.3|204241.8|204151.8|204244.4|204154.4|204237.3|204147.3|3
1733202700000|2024-12-03 05:11:40|204241|204151|204241.9|204151.9|204241.9|204151.9|204240.6|204150.6|3
1733202710000|2024-12-03 05:11:50|204243.3|204153.3|204243.9|204153.9|204243.9|204153.9|204243.3|204153.3|2
1733202720000|2024-12-03 05:12:00|204243.3|204153.3|204244.8|204154.8|204244.8|204154.8|204241.8|204151.8|5
1733202730000|2024-12-03 05:12:10|204245.2|204155.2|204244.3|204154.3|204245.2|204155.2|204242.3|204152.3|5
1733202740000|2024-12-03 05:12:20|204248.1|204158.1|204252.2|204162.2|204252.8|204162.8|204248.1|204158.1|4
1733202770000|2024-12-03 05:12:50|204252.5|204162.5|204252.5|204162.5|204252.5|204162.5|204252.5|204162.5|1
1733202800000|2024-12-03 05:13:20|204251.8|204161.8|204271.9|204181.9|204271.9|204181.9|204251.8|204161.8|3
1733202810000|2024-12-03 05:13:30|204268.1|204178.1|204268.5|204178.5|204268.5|204178.5|204268.1|204178.1|2
1733202820000|2024-12-03 05:13:40|204268.7|204178.7|204268.7|204178.7|204268.7|204178.7|204268.7|204178.7|1
1733202830000|2024-12-03 05:13:50|204268.5|204178.5|204269.3|204179.3|204269.3|204179.3|204268.5|204178.5|2
1733202840000|2024-12-03 05:14:00|204268.3|204178.3|204268.3|204178.3|204268.3|204178.3|204268.3|204178.3|1
1733202850000|2024-12-03 05:14:10|204278.3|204188.3|204290.4|204200.4|204296.6|204206.6|204278.3|204188.3|10
1733202860000|2024-12-03 05:14:20|204292.9|204202.9|204291.3|204201.3|204293.9|204203.9|204291.3|204201.3|6
1733202870000|2024-12-03 05:14:30|204291.5|204201.5|204291.5|204201.5|204291.5|204201.5|204291.5|204201.5|1
1733202880000|2024-12-03 05:14:40|204291.3|204201.3|204291.1|204201.1|204291.3|204201.3|204284.7|204194.7|6
1733202890000|2024-12-03 05:14:50|204289.5|204199.5|204294.5|204204.5|204294.5|204204.5|204288.3|204198.3|5
1733202900000|2024-12-03 05:15:00|204299.4|204209.4|204285.6|204195.6|204299.4|204209.4|204281.4|204191.4|7
1733202910000|2024-12-03 05:15:10|204284.8|204194.8|204285.6|204195.6|204285.6|204195.6|204284.8|204194.8|3
1733202940000|2024-12-03 05:15:40|204285.5|204195.5|204285.5|204195.5|204285.5|204195.5|204285.5|204195.5|1
1733202950000|2024-12-03 05:15:50|204286.1|204196.1|204286.1|204196.1|204286.1|204196.1|204286.1|204196.1|1
1733202980000|2024-12-03 05:16:20|204285.5|204195.5|204285.5|204195.5|204285.5|204195.5|204285.5|204195.5|1
1733203010000|2024-12-03 05:16:50|204283.4|204193.4|204250.2|204160.2|204283.4|204193.4|204246.8|204156.8|10
1733203020000|2024-12-03 05:17:00|204250|204160|204246.4|204156.4|204250|204160|204246|204156|5
1733203030000|2024-12-03 05:17:10|204244|204154|204244|204154|204244|204154|204244|204154|1
1733203060000|2024-12-03 05:17:40|204242.6|204152.6|204242.6|204152.6|204242.6|204152.6|204242.6|204152.6|1
1733203070000|2024-12-03 05:17:50|204243.5|204153.5|204243.5|204153.5|204243.5|204153.5|204243.5|204153.5|1
1733203080000|2024-12-03 05:18:00|204244.8|204154.8|204244.8|204154.8|204244.8|204154.8|204244.8|204154.8|1
1733203090000|2024-12-03 05:18:10|204244.9|204154.9|204244.9|204154.9|204244.9|204154.9|204244.9|204154.9|1
1733203120000|2024-12-03 05:18:40|204243.5|204153.5|204243.5|204153.5|204243.5|204153.5|204243.5|204153.5|1
1733203130000|2024-12-03 05:18:50|204244|204154|204244.5|204154.5|204244.5|204154.5|204244|204154|2
1733203140000|2024-12-03 05:19:00|204244|204154|204244.4|204154.4|204244.8|204154.8|204243.5|204153.5|4
1733203150000|2024-12-03 05:19:10|204244.2|204154.2|204244.2|204154.2|204244.2|204154.2|204244.2|204154.2|1
1733203180000|2024-12-03 05:19:40|204243|204153|204243|204153|204243|204153|204243|204153|1
1733203190000|2024-12-03 05:19:50|204244.5|204154.5|204244.5|204154.5|204244.5|204154.5|204244.5|204154.5|1
1733203200000|2024-12-03 05:20:00|204244.7|204154.7|204244.8|204154.8|204244.8|204154.8|204244|204154|3
1733203230000|2024-12-03 05:20:30|204245|204155|204245|204155|204245|204155|204245|204155|1
1733203240000|2024-12-03 05:20:40|204244|204154|204244|204154|204244|204154|204244|204154|1
1733203250000|2024-12-03 05:20:50|204244.4|204154.4|204244.4|204154.4|204244.4|204154.4|204244.4|204154.4|1
1733203260000|2024-12-03 05:21:00|204245|204155|204245|204155|204245|204155|204245|204155|1
1733203270000|2024-12-03 05:21:10|204245.6|204155.6|204245.6|204155.6|204245.6|204155.6|204245.6|204155.6|1
1733203290000|2024-12-03 05:21:30|204245.8|204155.8|204245.8|204155.8|204245.8|204155.8|204245.8|204155.8|1
1733203300000|2024-12-03 05:21:40|204245.5|204155.5|204245.5|204155.5|204245.5|204155.5|204245.5|204155.5|1
1733203310000|2024-12-03 05:21:50|204245.3|204155.3|204245.3|204155.3|204245.3|204155.3|204245.3|204155.3|1
1733203320000|2024-12-03 05:22:00|204245.6|204155.6|204245.6|204155.6|204245.6|204155.6|204245.6|204155.6|1
1733203350000|2024-12-03 05:22:30|204245.8|204155.8|204248|204158|204256.2|204166.2|204245.8|204155.8|9
1733203360000|2024-12-03 05:22:40|204250.4|204160.4|204251.2|204161.2|204251.2|204161.2|204250.4|204160.4|2
1733203370000|2024-12-03 05:22:50|204248.5|204158.5|204244.9|204154.9|204248.5|204158.5|204244.9|204154.9|2
1733203380000|2024-12-03 05:23:00|204247.5|204157.5|204245.5|204155.5|204248.1|204158.1|204245.5|204155.5|3
1733203390000|2024-12-03 05:23:10|204249.8|204159.8|204262.4|204172.4|204262.7|204172.7|204249.8|204159.8|5
1733203400000|2024-12-03 05:23:20|204262.7|204172.7|204274|204184|204277.8|204187.8|204262.2|204172.2|6
1733203410000|2024-12-03 05:23:30|204267.4|204177.4|204267.4|204177.4|204267.4|204177.4|204267.4|204177.4|1
1733203420000|2024-12-03 05:23:40|204268.3|204178.3|204268.3|204178.3|204268.3|204178.3|204268.3|204178.3|1
1733203430000|2024-12-03 05:23:50|204262.8|204172.8|204260|204170|204262.8|204172.8|204260|204170|2
1733203440000|2024-12-03 05:24:00|204278.5|204188.5|204277.1|204187.1|204280|204190|204277.1|204187.1|3
1733203450000|2024-12-03 05:24:10|204276.9|204186.9|204276.7|204186.7|204276.9|204186.9|204269.7|204179.7|3
1733203460000|2024-12-03 05:24:20|204264.7|204174.7|204268.7|204178.7|204268.7|204178.7|204264.7|204174.7|2
1733203470000|2024-12-03 05:24:30|204275.9|204185.9|204267|204177|204275.9|204185.9|204266.8|204176.8|5
1733203480000|2024-12-03 05:24:40|204275.8|204185.8|204279|204189|204279|204189|204267|204177|4
1733203490000|2024-12-03 05:24:50|204269.8|204179.8|204268.5|204178.5|204277.3|204187.3|204268.5|204178.5|3
1733203500000|2024-12-03 05:25:00|204268.2|204178.2|204268.2|204178.2|204268.2|204178.2|204268.2|204178.2|1
1733203510000|2024-12-03 05:25:10|204267.4|204177.4|204266.6|204176.6|204267.4|204177.4|204260.8|204170.8|3
1733203520000|2024-12-03 05:25:20|204266.4|204176.4|204266.4|204176.4|204266.4|204176.4|204266.4|204176.4|1
1733203530000|2024-12-03 05:25:30|204266.3|204176.3|204252|204162|204266.3|204176.3|204246.8|204156.8|6
1733203540000|2024-12-03 05:25:40|204253.3|204163.3|204253.3|204163.3|204253.3|204163.3|204253.3|204163.3|1
1733203550000|2024-12-03 05:25:50|204252.3|204162.3|204246.8|204156.8|204252.3|204162.3|204245.8|204155.8|7
1733203560000|2024-12-03 05:26:00|204252.2|204162.2|204251.2|204161.2|204252.2|204162.2|204245.8|204155.8|7
1733203570000|2024-12-03 05:26:10|204247.2|204157.2|204253.2|204163.2|204258.8|204168.8|204247.2|204157.2|3
1733203580000|2024-12-03 05:26:20|204259|204169|204253.8|204163.8|204260.6|204170.6|204253|204163|12
1733203590000|2024-12-03 05:26:30|204259.8|204169.8|204259.4|204169.4|204259.8|204169.8|204253.4|204163.4|4
1733203600000|2024-12-03 05:26:40|204259.6|204169.6|204246.7|204156.7|204259.6|204169.6|204245.7|204155.7|5
1733203610000|2024-12-03 05:26:50|204261.7|204171.7|204259.9|204169.9|204263.9|204173.9|204257.1|204167.1|12
1733203620000|2024-12-03 05:27:00|204265.9|204175.9|204248.6|204158.6|204265.9|204175.9|204248.6|204158.6|7
1733203630000|2024-12-03 05:27:10|204248.4|204158.4|204247.1|204157.1|204249.4|204159.4|204247.1|204157.1|3
1733203640000|2024-12-03 05:27:20|204253.7|204163.7|204240.2|204150.2|204253.7|204163.7|204239.8|204149.8|6
1733203650000|2024-12-03 05:27:30|204240|204150|204250.2|204160.2|204259.2|204169.2|204238.1|204148.1|5
1733203660000|2024-12-03 05:27:40|204247.9|204157.9|204249.1|204159.1|204249.1|204159.1|204245.9|204155.9|5
1733203670000|2024-12-03 05:27:50|204245.3|204155.3|204244.1|204154.1|204245.3|204155.3|204244.1|204154.1|2
1733203680000|2024-12-03 05:28:00|204244.2|204154.2|204247|204157|204255.7|204165.7|204242.6|204152.6|6
1733203690000|2024-12-03 05:28:10|204240|204150|204241.5|204151.5|204245.1|204155.1|204238.8|204148.8|12
1733203700000|2024-12-03 05:28:20|204241.8|204151.8|204243.3|204153.3|204244.3|204154.3|204241.8|204151.8|10
1733203710000|2024-12-03 05:28:30|204244.3|204154.3|204238.2|204148.2|204256.8|204166.8|204238.2|204148.2|10
1733203720000|2024-12-03 05:28:40|204239.2|204149.2|204228|204138|204239.2|204149.2|204222.3|204132.3|5
1733203730000|2024-12-03 05:28:50|204228.3|204138.3|204228.8|204138.8|204228.8|204138.8|204226.8|204136.8|3
1733203740000|2024-12-03 05:29:00|204235.3|204145.3|204235.3|204145.3|204235.3|204145.3|204228.1|204138.1|3
1733203750000|2024-12-03 05:29:10|204237.8|204147.8|204236.6|204146.6|204237.9|204147.9|204236.4|204146.4|4
1733203770000|2024-12-03 05:29:30|204238.8|204148.8|204236.1|204146.1|204238.8|204148.8|204236|204146|6
1733203780000|2024-12-03 05:29:40|204238.8|204148.8|204239.6|204149.6|204239.6|204149.6|204238.8|204148.8|2
1733203790000|2024-12-03 05:29:50|204237.6|204147.6|204238.1|204148.1|204240.1|204150.1|204231.9|204141.9|6
1733203800000|2024-12-03 05:30:00|204232.5|204142.5|204235.7|204145.7|204239.5|204149.5|204232.5|204142.5|13
1733203810000|2024-12-03 05:30:10|204235.8|204145.8|204235.3|204145.3|204238.9|204148.9|204230|204140|10
1733203820000|2024-12-03 05:30:20|204238.1|204148.1|204235.3|204145.3|204238.1|204148.1|204235.3|204145.3|4
1733203830000|2024-12-03 05:30:30|204238.1|204148.1|204235.9|204145.9|204238.1|204148.1|204235.3|204145.3|5
1733203840000|2024-12-03 05:30:40|204229.9|204139.9|204237.9|204147.9|204237.9|204147.9|204228|204138|7
1733203850000|2024-12-03 05:30:50|204235.6|204145.6|204235.4|204145.4|204235.6|204145.6|204224.4|204134.4|4
1733203860000|2024-12-03 05:31:00|204238.2|204148.2|204247.4|204157.4|204247.8|204157.8|204238.2|204148.2|5
1733203870000|2024-12-03 05:31:10|204249.4|204159.4|204246.8|204156.8|204249.4|204159.4|204246.8|204156.8|4
1733203880000|2024-12-03 05:31:20|204247.4|204157.4|204246|204156|204247.8|204157.8|204246|204156|5
1733203890000|2024-12-03 05:31:30|204243.3|204153.3|204244.3|204154.3|204244.3|204154.3|204243.3|204153.3|2
1733203900000|2024-12-03 05:31:40|204244.5|204154.5|204242.5|204152.5|204244.5|204154.5|204242.5|204152.5|3
1733203910000|2024-12-03 05:31:50|204242.3|204152.3|204241.6|204151.6|204242.3|204152.3|204241.6|204151.6|2
1733203920000|2024-12-03 05:32:00|204241.8|204151.8|204241.8|204151.8|204241.8|204151.8|204241.8|204151.8|1
1733203930000|2024-12-03 05:32:10|204239.4|204149.4|204238.8|204148.8|204239.4|204149.4|204238.8|204148.8|2
1733203960000|2024-12-03 05:32:40|204240.5|204150.5|204240.5|204150.5|204240.5|204150.5|204240.5|204150.5|1
1733203970000|2024-12-03 05:32:50|204238.8|204148.8|204239.4|204149.4|204239.4|204149.4|204238.8|204148.8|2
1733203980000|2024-12-03 05:33:00|204239|204149|204238.8|204148.8|204239|204149|204238.8|204148.8|2
1733203990000|2024-12-03 05:33:10|204239|204149|204239|204149|204239|204149|204239|204149|1
1733204000000|2024-12-03 05:33:20|204239.5|204149.5|204239.5|204149.5|204239.5|204149.5|204239.5|204149.5|1
1733204010000|2024-12-03 05:33:30|204243.5|204153.5|204244.8|204154.8|204247.4|204157.4|204243.5|204153.5|4
1733204020000|2024-12-03 05:33:40|204247.2|204157.2|204243.3|204153.3|204247.2|204157.2|204243.3|204153.3|6
1733204030000|2024-12-03 05:33:50|204246.2|204156.2|204247.2|204157.2|204247.2|204157.2|204246.2|204156.2|3
1733204040000|2024-12-03 05:34:00|204244.5|204154.5|204238|204148|204244.5|204154.5|204238|204148|3
1733204050000|2024-12-03 05:34:10|204240.1|204150.1|204241.6|204151.6|204241.6|204151.6|204240.1|204150.1|2
1733204060000|2024-12-03 05:34:20|204241.3|204151.3|204241|204151|204241.3|204151.3|204241|204151|2
1733204080000|2024-12-03 05:34:40|204239.8|204149.8|204237|204147|204239.8|204149.8|204237|204147|3
1733204110000|2024-12-03 05:35:10|204240|204150|204239.7|204149.7|204240|204150|204238.7|204148.7|4
1733204130000|2024-12-03 05:35:30|204239.1|204149.1|204239.1|204149.1|204239.1|204149.1|204239.1|204149.1|1
1733204140000|2024-12-03 05:35:40|204238|204148|204238|204148|204238|204148|204238|204148|1
1733204160000|2024-12-03 05:36:00|204240|204150|204240|204150|204240|204150|204240|204150|1
1733204190000|2024-12-03 05:36:30|204239.3|204149.3|204239.3|204149.3|204239.3|204149.3|204239.3|204149.3|1
1733204200000|2024-12-03 05:36:40|204238|204148|204238|204148|204238|204148|204238|204148|1
1733204220000|2024-12-03 05:37:00|204239.2|204149.2|204239.9|204149.9|204239.9|204149.9|204239.2|204149.2|2
1733204250000|2024-12-03 05:37:30|204238|204148|204238.3|204148.3|204238.3|204148.3|204238|204148|2
1733204270000|2024-12-03 05:37:50|204239.5|204149.5|204239.5|204149.5|204239.5|204149.5|204239.5|204149.5|1
1733204280000|2024-12-03 05:38:00|204239.2|204149.2|204239.3|204149.3|204239.8|204149.8|204239.2|204149.2|4
1733204290000|2024-12-03 05:38:10|204235.7|204145.7|204228.1|204138.1|204235.7|204145.7|204219.4|204129.4|9
1733204300000|2024-12-03 05:38:20|204224.7|204134.7|204219.7|204129.7|204224.7|204134.7|204219.7|204129.7|5
1733204310000|2024-12-03 05:38:30|204219.9|204129.9|204217.7|204127.7|204220|204130|204216.5|204126.5|4
1733204320000|2024-12-03 05:38:40|204193.4|204103.4|204194.6|204104.6|204194.8|204104.8|204193.4|204103.4|4
1733204350000|2024-12-03 05:39:10|204194.3|204104.3|204162.3|204072.3|204194.3|204104.3|204155.2|204065.2|8
1733204360000|2024-12-03 05:39:20|204164|204074|204164.5|204074.5|204168.1|204078.1|204164|204074|6
1733204370000|2024-12-03 05:39:30|204162.3|204072.3|204163.7|204073.7|204163.8|204073.8|204157.8|204067.8|6
1733204380000|2024-12-03 05:39:40|204163.6|204073.6|204194.2|204104.2|204194.2|204104.2|204163.6|204073.6|5
1733204390000|2024-12-03 05:39:50|204199.3|204109.3|204198.7|204108.7|204199.3|204109.3|204198.5|204108.5|5
1733204400000|2024-12-03 05:40:00|204198.6|204108.6|204198.9|204108.9|204198.9|204108.9|204195.8|204105.8|5
1733204410000|2024-12-03 05:40:10|204197.6|204107.6|204196.5|204106.5|204199.8|204109.8|204196.5|204106.5|4
1733204420000|2024-12-03 05:40:20|204200|204110|204195.7|204105.7|204200|204110|204195.7|204105.7|4
1733204430000|2024-12-03 05:40:30|204195.5|204105.5|204195.5|204105.5|204195.5|204105.5|204195.5|204105.5|1
1733204440000|2024-12-03 05:40:40|204199.1|204109.1|204194.8|204104.8|204199.1|204109.1|204194.8|204104.8|2
1733204450000|2024-12-03 05:40:50|204198.7|204108.7|204195.7|204105.7|204198.7|204108.7|204195.2|204105.2|4
1733204460000|2024-12-03 05:41:00|204199.6|204109.6|204194.4|204104.4|204199.8|204109.8|204194.4|204104.4|8
1733204470000|2024-12-03 05:41:10|204195.5|204105.5|204197.9|204107.9|204198.3|204108.3|204195.5|204105.5|4
1733204480000|2024-12-03 05:41:20|204200.4|204110.4|204201.9|204111.9|204201.9|204111.9|204196.3|204106.3|14
1733204490000|2024-12-03 05:41:30|204199.9|204109.9|204219.7|204129.7|204219.7|204129.7|204199.3|204109.3|7
1733204500000|2024-12-03 05:41:40|204217.7|204127.7|204216.5|204126.5|204217.7|204127.7|204216.5|204126.5|2
1733204510000|2024-12-03 05:41:50|204214.4|204124.4|204205.6|204115.6|204214.4|204124.4|204204.6|204114.6|3
1733204520000|2024-12-03 05:42:00|204205.8|204115.8|204197.9|204107.9|204205.8|204115.8|204197.9|204107.9|3
1733204540000|2024-12-03 05:42:20|204199.6|204109.6|204197.8|204107.8|204199.6|204109.6|204197.8|204107.8|3
1733204550000|2024-12-03 05:42:30|204197.6|204107.6|204198.5|204108.5|204198.8|204108.8|204197.6|204107.6|4
1733204560000|2024-12-03 05:42:40|204198|204108|204198|204108|204198|204108|204198|204108|1
1733204570000|2024-12-03 05:42:50|204197.8|204107.8|204198|204108|204198|204108|204197.8|204107.8|2
1733204580000|2024-12-03 05:43:00|204201.3|204111.3|204203.9|204113.9|204204.1|204114.1|204201.3|204111.3|3
1733204590000|2024-12-03 05:43:10|204206.1|204116.1|204208.4|204118.4|204209.3|204119.3|204206.1|204116.1|4
1733204600000|2024-12-03 05:43:20|204207.6|204117.6|204207.1|204117.1|204207.6|204117.6|204207.1|204117.1|5
1733204610000|2024-12-03 05:43:30|204208|204118|204207.8|204117.8|204208|204118|204207.5|204117.5|4
1733204620000|2024-12-03 05:43:40|204207|204117|204206|204116|204207|204117|204206|204116|2
1733204630000|2024-12-03 05:43:50|204204.5|204114.5|204205.1|204115.1|204207|204117|204204.5|204114.5|4
1733204640000|2024-12-03 05:44:00|204207|204117|204207|204117|204207|204117|204207|204117|1
1733204660000|2024-12-03 05:44:20|204208.9|204118.9|204215.1|204125.1|204219.9|204129.9|204208.9|204118.9|4
1733204670000|2024-12-03 05:44:30|204213|204123|204205.5|204115.5|204213|204123|204205.5|204115.5|2
1733204680000|2024-12-03 05:44:40|204204.8|204114.8|204200.4|204110.4|204204.8|204114.8|204200.4|204110.4|2
1733204690000|2024-12-03 05:44:50|204203.4|204113.4|204205.6|204115.6|204205.6|204115.6|204203.4|204113.4|2
1733204700000|2024-12-03 05:45:00|204205.4|204115.4|204205.4|204115.4|204205.4|204115.4|204205.4|204115.4|1
1733204710000|2024-12-03 05:45:10|204210.8|204120.8|204210.8|204120.8|204210.8|204120.8|204210.8|204120.8|1
1733204720000|2024-12-03 05:45:20|204227.3|204137.3|204241.7|204151.7|204245.2|204155.2|204222.9|204132.9|6
1733204730000|2024-12-03 05:45:30|204238.9|204148.9|204238|204148|204243.1|204153.1|204238|204148|4
1733204740000|2024-12-03 05:45:40|204241.6|204151.6|204238|204148|204241.6|204151.6|204238|204148|2
1733204750000|2024-12-03 05:45:50|204237.8|204147.8|204237.3|204147.3|204240.6|204150.6|204237.3|204147.3|5
1733204760000|2024-12-03 05:46:00|204241.2|204151.2|204237|204147|204241.2|204151.2|204236.9|204146.9|4
1733204770000|2024-12-03 05:46:10|204231|204141|204198.6|204108.6|204231|204141|204198.6|204108.6|5
1733204800000|2024-12-03 05:46:40|204198.5|204108.5|204204.8|204114.8|204204.8|204114.8|204198.5|204108.5|4
1733204820000|2024-12-03 05:47:00|204202.7|204112.7|204202.7|204112.7|204202.7|204112.7|204202.7|204112.7|1
1733204850000|2024-12-03 05:47:30|204200.7|204110.7|204157.8|204067.8|204200.7|204110.7|204156.8|204066.8|4
1733204860000|2024-12-03 05:47:40|204161|204071|204164|204074|204164|204074|204156.1|204066.1|7
1733204870000|2024-12-03 05:47:50|204164.2|204074.2|204161.6|204071.6|204164.2|204074.2|204161.6|204071.6|2
1733204880000|2024-12-03 05:48:00|204161.9|204071.9|204159.9|204069.9|204161.9|204071.9|204159.7|204069.7|4
1733204890000|2024-12-03 05:48:10|204163.6|204073.6|204175.8|204085.8|204182.5|204092.5|204163.6|204073.6|5
1733204900000|2024-12-03 05:48:20|204175.7|204085.7|204172.9|204082.9|204175.7|204085.7|204172.9|204082.9|3
1733204910000|2024-12-03 05:48:30|204175.7|204085.7|204180.4|204090.4|204180.4|204090.4|204175.7|204085.7|2
1733204930000|2024-12-03 05:48:50|204176.9|204086.9|204173.1|204083.1|204176.9|204086.9|204173.1|204083.1|2
1733204940000|2024-12-03 05:49:00|204172.8|204082.8|204177.6|204087.6|204177.6|204087.6|204171.4|204081.4|4
1733204960000|2024-12-03 05:49:20|204175.6|204085.6|204174.6|204084.6|204175.6|204085.6|204172.6|204082.6|3
1733204970000|2024-12-03 05:49:30|204180.6|204090.6|204180.6|204090.6|204180.6|204090.6|204180.6|204090.6|1
1733204990000|2024-12-03 05:49:50|204183.1|204093.1|204189.4|204099.4|204189.4|204099.4|204183.1|204093.1|2
1733205000000|2024-12-03 05:50:00|204188.8|204098.8|204188.6|204098.6|204194.4|204104.4|204186.2|204096.2|4
1733205010000|2024-12-03 05:50:10|204190.6|204100.6|204204.7|204114.7|204204.7|204114.7|204190.6|204100.6|12
1733205020000|2024-12-03 05:50:20|204203.6|204113.6|204203.6|204113.6|204203.6|204113.6|204203.6|204113.6|1
1733205030000|2024-12-03 05:50:30|204203.7|204113.7|204203.7|204113.7|204203.7|204113.7|204203.7|204113.7|1
1733205040000|2024-12-03 05:50:40|204201.8|204111.8|204198.3|204108.3|204201.8|204111.8|204198.3|204108.3|2
1733205050000|2024-12-03 05:50:50|204197.1|204107.1|204197.6|204107.6|204197.6|204107.6|204197.1|204107.1|2
1733205060000|2024-12-03 05:51:00|204200|204110|204201.8|204111.8|204204.7|204114.7|204199.4|204109.4|6
1733205080000|2024-12-03 05:51:20|204196.1|204106.1|204194.9|204104.9|204198.4|204108.4|204190.8|204100.8|6
1733205090000|2024-12-03 05:51:30|204192.5|204102.5|204190.3|204100.3|204192.5|204102.5|204190.3|204100.3|3
1733205100000|2024-12-03 05:51:40|204194.8|204104.8|204194.8|204104.8|204194.8|204104.8|204194.8|204104.8|1
1733205120000|2024-12-03 05:52:00|204195.3|204105.3|204195.3|204105.3|204195.3|204105.3|204195.3|204105.3|1
1733205130000|2024-12-03 05:52:10|204195|204105|204195.8|204105.8|204195.8|204105.8|204195|204105|3
1733205140000|2024-12-03 05:52:20|204193.8|204103.8|204192.5|204102.5|204193.8|204103.8|204192.3|204102.3|4
1733205150000|2024-12-03 05:52:30|204184.4|204094.4|204197.3|204107.3|204197.3|204107.3|204184.4|204094.4|5
1733205160000|2024-12-03 05:52:40|204197.4|204107.4|204197.2|204107.2|204197.4|204107.4|204197.2|204107.2|4
1733205170000|2024-12-03 05:52:50|204196.3|204106.3|204197.8|204107.8|204198.5|204108.5|204196.3|204106.3|5
1733205180000|2024-12-03 05:53:00|204197.3|204107.3|204197.3|204107.3|204197.3|204107.3|204197.3|204107.3|1
1733205190000|2024-12-03 05:53:10|204197.5|204107.5|204193.9|204103.9|204197.5|204107.5|204193.9|204103.9|3
1733205200000|2024-12-03 05:53:20|204193.4|204103.4|204190.9|204100.9|204193.4|204103.4|204190.9|204100.9|2
1733205210000|2024-12-03 05:53:30|204189|204099|204161.4|204071.4|204189|204099|204155.8|204065.8|4
1733205220000|2024-12-03 05:53:40|204161.2|204071.2|204159.4|204069.4|204161.4|204071.4|204159.4|204069.4|4
1733205230000|2024-12-03 05:53:50|204159.6|204069.6|204159.3|204069.3|204159.6|204069.6|204159.3|204069.3|2
1733205240000|2024-12-03 05:54:00|204159.2|204069.2|204157.3|204067.3|204167.6|204077.6|204157.3|204067.3|6
1733205250000|2024-12-03 05:54:10|204158|204068|204158|204068|204158|204068|204158|204068|1
1733205260000|2024-12-03 05:54:20|204157.6|204067.6|204150|204060|204157.6|204067.6|204148.2|204058.2|4
1733205270000|2024-12-03 05:54:30|204148.6|204058.6|204157|204067|204157|204067|204147.6|204057.6|5
1733205280000|2024-12-03 05:54:40|204146.8|204056.8|204156.3|204066.3|204156.3|204066.3|204146.3|204056.3|3
1733205290000|2024-12-03 05:54:50|204156|204066|204159|204069|204159|204069|204156|204066|3
1733205300000|2024-12-03 05:55:00|204148.9|204058.9|204161|204071|204161|204071|204145.2|204055.2|8
1733205310000|2024-12-03 05:55:10|204158.6|204068.6|204157.4|204067.4|204160.3|204070.3|204157.4|204067.4|4
1733205320000|2024-12-03 05:55:20|204155.4|204065.4|204154.6|204064.6|204155.4|204065.4|204149.7|204059.7|4
1733205330000|2024-12-03 05:55:30|204149.4|204059.4|204156.4|204066.4|204156.4|204066.4|204149.4|204059.4|2
1733205340000|2024-12-03 05:55:40|204152.2|204062.2|204156.4|204066.4|204156.4|204066.4|204152.2|204062.2|2
1733205350000|2024-12-03 05:55:50|204157.3|204067.3|204156.6|204066.6|204157.3|204067.3|204156.6|204066.6|2
1733205360000|2024-12-03 05:56:00|204156.8|204066.8|204151.9|204061.9|204156.8|204066.8|204149|204059|6
1733205370000|2024-12-03 05:56:10|204155.8|204065.8|204154.4|204064.4|204156.8|204066.8|204154.4|204064.4|5
1733205380000|2024-12-03 05:56:20|204153.7|204063.7|204132.1|204042.1|204153.7|204063.7|204123.1|204033.1|9
1733205390000|2024-12-03 05:56:30|204131.9|204041.9|204139.1|204049.1|204139.1|204049.1|204131.9|204041.9|2
1733205400000|2024-12-03 05:56:40|204139.3|204049.3|204146.1|204056.1|204146.1|204056.1|204139.3|204049.3|4
1733205410000|2024-12-03 05:56:50|204143.7|204053.7|204146.7|204056.7|204147.3|204057.3|204137.2|204047.2|11
1733205420000|2024-12-03 05:57:00|204146.1|204056.1|204140.7|204050.7|204146.1|204056.1|204140.7|204050.7|6
1733205430000|2024-12-03 05:57:10|204141.5|204051.5|204148.8|204058.8|204149.3|204059.3|204141.5|204051.5|3
1733205440000|2024-12-03 05:57:20|204155.5|204065.5|204148.5|204058.5|204156.3|204066.3|204148.5|204058.5|3
1733205450000|2024-12-03 05:57:30|204147.8|204057.8|204144|204054|204147.8|204057.8|204144|204054|2
1733205460000|2024-12-03 05:57:40|204145.6|204055.6|204142.8|203990.5|204145.6|204055.6|204109.7|203989.8|18
1733205470000|2024-12-03 05:57:50|204114.9|204024.9|204117.4|204027.4|204117.4|204027.4|204114.9|204024.9|3
1733205480000|2024-12-03 05:58:00|204128.8|204038.8|204128.8|204038.8|204128.8|204038.8|204128.2|204038.2|3
1733205490000|2024-12-03 05:58:10|204137.6|204047.6|204137|204047|204143.4|204053.4|204127.2|204037.2|5
1733205500000|2024-12-03 05:58:20|204137.2|204047.2|204137.2|204047.2|204137.2|204047.2|204137.2|204047.2|1
1733205510000|2024-12-03 05:58:30|204136.3|204046.3|204136.3|204046.3|204145.8|204055.8|204136.3|204046.3|5
1733205520000|2024-12-03 05:58:40|204144.8|204054.8|204137.8|204047.8|204149.3|204059.3|204136.8|204046.8|6
1733205530000|2024-12-03 05:58:50|204138.5|204048.5|204138.5|204048.5|204138.5|204048.5|204138.5|204048.5|1
1733205540000|2024-12-03 05:59:00|204132.1|204042.1|204138.5|204048.5|204138.5|204048.5|204132.1|204042.1|2
1733205550000|2024-12-03 05:59:10|204143.3|204053.3|204130.9|204040.9|204143.3|204053.3|204130.9|204040.9|4
1733205560000|2024-12-03 05:59:20|204124.1|204034.1|204121.7|204031.7|204129.1|204039.1|204120.7|204030.7|7
1733205570000|2024-12-03 05:59:30|204121.5|204031.5|204121.5|204031.5|204121.5|204031.5|204121.5|204031.5|1
1733205580000|2024-12-03 05:59:40|204123.7|204033.7|204124.5|204034.5|204126.3|204036.3|204123.7|204033.7|3
1733205590000|2024-12-03 05:59:50|204121.9|204031.9|204124|204034|204124|204034|204119.3|204029.3|4
1733205600000|2024-12-03 06:00:00|204123|204033|204117|204027|204123|204033|204106.3|204016.3|22
1733205610000|2024-12-03 06:00:10|204109|204019|204101.3|204011.3|204123.3|204033.3|204101.3|204011.3|14
1733205620000|2024-12-03 06:00:20|204108.8|204018.8|204115.6|204025.6|204115.6|204025.6|204108.8|204018.8|9
1733205630000|2024-12-03 06:00:30|204117.4|204027.4|204113.6|204023.6|204117.4|204027.4|204108.4|204018.4|14
1733205640000|2024-12-03 06:00:40|204115|204025|204111.4|204021.4|204116|204026|204111.4|204021.4|5
1733205650000|2024-12-03 06:00:50|204116.4|204026.4|204095.4|204005.4|204116.4|204026.4|204095.4|204005.4|6
1733205660000|2024-12-03 06:01:00|204096.4|204006.4|204089.8|203999.8|204096.4|204006.4|204089.8|203999.8|4
1733205670000|2024-12-03 06:01:10|204090.2|204000.2|204081.9|203991.9|204090.2|204000.2|204081.9|203991.9|5
1733205680000|2024-12-03 06:01:20|204065.4|203975.4|204068.8|203978.8|204069|203979|204063.6|203973.6|9
1733205690000|2024-12-03 06:01:30|204069|203979|204063.8|203973.8|204069.4|203979.4|204063.8|203973.8|9
1733205700000|2024-12-03 06:01:40|204067.6|203977.6|204067.7|203977.7|204071.1|203981.1|204062.3|203972.3|15
1733205720000|2024-12-03 06:02:00|204067.5|203977.5|204066.1|203976.1|204067.9|203977.9|204052.5|203962.5|14
1733205730000|2024-12-03 06:02:10|204064.9|203974.9|204067.3|203977.3|204070.3|203980.3|204058.7|203968.7|10
1733205750000|2024-12-03 06:02:30|204062.5|203972.5|204055.9|203965.9|204067.3|203977.3|204055.9|203965.9|5
1733205760000|2024-12-03 06:02:40|204055.1|203965.1|204052.5|203962.5|204064.1|203974.1|204051.1|203961.1|4
1733205770000|2024-12-03 06:02:50|204050|203960|204069|203979|204069|203979|204050|203960|3
1733205780000|2024-12-03 06:03:00|204047.8|203957.8|204047.3|203957.3|204063.3|203973.3|204044.3|203954.3|6
1733205790000|2024-12-03 06:03:10|204062.5|203972.5|204048.2|203958.2|204066.5|203976.5|204047.7|203957.7|10
1733205800000|2024-12-03 06:03:20|204054.5|203964.5|204054.5|203964.5|204054.5|203964.5|204054.5|203964.5|1
1733205810000|2024-12-03 06:03:30|204056.1|203966.1|204057.3|203967.3|204062.6|203972.6|204056.1|203966.1|4
1733205820000|2024-12-03 06:03:40|204056.5|203966.5|204056.5|203966.5|204056.5|203966.5|204056.5|203966.5|1
1733205830000|2024-12-03 06:03:50|204046.3|203956.3|204040.3|203950.3|204046.3|203956.3|204038|203948|4
1733205840000|2024-12-03 06:04:00|204052.5|203962.5|204053|203963|204062.5|203972.5|204040.3|203950.3|6
1733205850000|2024-12-03 06:04:10|204053.8|203963.8|204062.8|203972.8|204062.8|203972.8|204044.6|203954.6|7
1733205860000|2024-12-03 06:04:20|204049.3|203959.3|204062|203972|204062|203972|204043.2|203953.2|6
1733205880000|2024-12-03 06:04:40|204063.3|203973.3|204064.2|203974.2|204064.2|203974.2|204063.3|203973.3|2
1733205890000|2024-12-03 06:04:50|204067.1|203977.1|204080.5|203990.5|204093.9|204003.9|204067.1|203977.1|21
1733205900000|2024-12-03 06:05:00|204079.9|203989.9|204073|203983|204090.1|204000.1|204065.4|203975.4|26
1733205910000|2024-12-03 06:05:10|204067.2|203977.2|204073.6|203983.6|204073.6|203983.6|204066.8|203976.8|6
1733205920000|2024-12-03 06:05:20|204071.6|203981.6|204070.4|203980.4|204074.2|203984.2|204070.4|203980.4|9
1733205930000|2024-12-03 06:05:30|204071.4|203981.4|204072.5|203982.5|204072.5|203982.5|204071.4|203981.4|2
1733205950000|2024-12-03 06:05:50|204071.3|203981.3|204071.3|203981.3|204071.3|203981.3|204071.3|203981.3|1
1733205960000|2024-12-03 06:06:00|204070|203980|204096|203929.7|204103.5|203980.8|204070|203929.7|8
1733205970000|2024-12-03 06:06:10|204096.5||204098.5||204098.5||204096.5||6
1733205980000|2024-12-03 06:06:20|204098.8||204098.8||204098.8||204098.8||1
1733205990000|2024-12-03 06:06:30|204092|203925|204092|203925|204092|203925|204092|203925|1
1733206000000|2024-12-03 06:06:40|204094.7|203924.3|204014.1|203860.8|204094.7|203924.3|203970.3|203839.7|34
1733206010000|2024-12-03 06:06:50|203970.6|203880.6|204028.1|203855.6|204033|203887.1|203970.3|203836.5|30
1733206020000|2024-12-03 06:07:00|204023.2|203861|204020.9|203842.9|204028.2|203881.4|203971.4|203828.4|21
1733206030000|2024-12-03 06:07:10|204017.1|203828.4|204021.1|203854.5|204024.4|203854.5|204002.8|203827.1|25
1733206040000|2024-12-03 06:07:20|204016.1|203849.9|204025.2|203854.7|204028|203884|203974|203835.1|17
1733206050000|2024-12-03 06:07:30|204022.5|203840.5|204025.8|203855.1|204035.3|203855.1|204014.8|203836.6|13
1733206060000|2024-12-03 06:07:40|204035.3|203849.9|203973.3|203883.3|204035.7|203884.5|203973|203837.4|19
1733206070000|2024-12-03 06:07:50|204035.7|203854.6|204028.2|203849|204035.7|203884|203973.3|203841.3|20
1733206080000|2024-12-03 06:08:00|204021.2|203850.5|204017.4|203849.9|204026.7|203850.5|204014.8|203846.4|18
1733206090000|2024-12-03 06:08:10|204025.3|203848.4|204016.5|203850.2|204025.3|203852.1|204010.3|203846.9|17
1733206100000|2024-12-03 06:08:20|204026.5|203849|204018.1|203851.1|204026.5|203853.9|204016.6|203849|6
1733206110000|2024-12-03 06:08:30|204027.6|203857.6|204017.9|203851.9|204031.1|203870.6|204015.9|203851.4|26
1733206120000|2024-12-03 06:08:40|204026.4|203851.7|204031|203871.1|204032.8|203880.8|204013.6|203851.7|22
1733206130000|2024-12-03 06:08:50|204032.5|203870.6|204030.5|203856.8|204032.5|203870.6|204012.2|203848.5|14
1733206140000|2024-12-03 06:09:00|204030.8|203856|204017.5|203847|204030.8|203856.9|204009.4|203844.2|25
1733206150000|2024-12-03 06:09:10|204018|203846.6|204016.6|203850.7|204022.1|203851.9|204011.3|203841.3|22
1733206160000|2024-12-03 06:09:20|204015.1|203851.4|204025.1|203862.9|204034.2|203868.3|204012.5|203847.4|34
1733206170000|2024-12-03 06:09:30|204016.6|203865.8|204015.1|203850.4|204028.3|203865.8|204011.8|203847|16
1733206180000|2024-12-03 06:09:40|204024.1|203849.6|204014.8|203850.1|204024.1|203850.8|204013.8|203848.6|19
1733206190000|2024-12-03 06:09:50|204015.6|203848.6|204011.8|203845.1|204020.1|203898.1|203988|203842.8|25
1733206200000|2024-12-03 06:10:00|204013.6|203845.6|204007.3|203840|204013.6|203851.3|204004.3|203839.3|13
1733206210000|2024-12-03 06:10:10|204008|203838.7|204012.2|203845.5|204014.3|203849.5|203999.4|203837.7|29
1733206220000|2024-12-03 06:10:20|204008.5|203841.7|204007.7|203839|204012.1|203858.8|203976|203820.2|33
1733206230000|2024-12-03 06:10:30|204004.3|203835.6|204021.8|203844.8|204021.8|203890|203980|203835.3|22
1733206240000|2024-12-03 06:10:40|204021.5|203845.1|204020.5|203852|204021.5|203891.8|203981.8|203843.3|28
1733206250000|2024-12-03 06:10:50|204013|203850.8|204013.1|203852.2|204022.8|203855.4|204011.3|203842.8|17
1733206260000|2024-12-03 06:11:00|204009.6|203853.9|204026.6|203857.6|204026.6|203895.9|203985.4|203851.1|20
1733206270000|2024-12-03 06:11:10|204015.9|203858.4|204011.1|203851.4|204025.3|203862.9|204005.6|203848.6|21
1733206280000|2024-12-03 06:11:20|204022.6|203855.9|204014.6|203860.9|204024.3|203900.5|203990.5|203854.4|11
1733206290000|2024-12-03 06:11:30|204008.6|203852.4|204028.9|203863.4|204028.9|203896.8|203982.1|203852.4|11
1733206300000|2024-12-03 06:11:40|204027.9|203863.2|204027.2|203862.9|204028.9|203863.2|204026.9|203862.9|5
1733206310000|2024-12-03 06:11:50|204023.4|203859.1|204032.6|203872.6|204038.6|203884.5|204014.1|203853.5|23
1733206320000|2024-12-03 06:12:00||203872.9||203874.4||203874.4||203872.9|3
1733206330000|2024-12-03 06:12:10|204032.8|203872.6|204032.4|203873.6|204033.1|203875.1|204032.4|203872.6|7
1733206340000|2024-12-03 06:12:20|204032.8|203872.6|204032.4|203873.9|204036.1|203877.9|204032.4|203872.6|13
1733206350000|2024-12-03 06:12:30|204032.7|203874.7|204033.1|203875.2|204033.1|203875.2|204032.4|203873.7|12
1733206360000|2024-12-03 06:12:40|204013.2|203923.2|204033.4|203875.9|204033.9|203923.2|204013.2|203875.5|9
1733206370000|2024-12-03 06:12:50|204033.1|203875.5|204030.3|203879.3|204033.7|203879.3|204029|203872.2|12
1733206380000|2024-12-03 06:13:00|204029.7|203879|204036.2|203878.2|204036.7|203879.3|204028.7|203876.3|12
1733206390000|2024-12-03 06:13:10|204035.9|203878|204032.4|203874.4|204038.2|203878|204032.4|203873.5|6
1733206400000|2024-12-03 06:13:20|204033.2|203875|204035.2|203872.8|204038.2|203924.2|204011|203872.3|16
1733206410000|2024-12-03 06:13:30|204034.5|203874.2|204036.2|203872.3|204037|203874.2|204034.5|203870.5|16
1733206420000|2024-12-03 06:13:40|204036.7|203871.7|204036.7|203871.7|204037.2|203872.5|204036.2|203870.5|7
1733206430000|2024-12-03 06:13:50|204036.5|203872.3|204034.3|203874.7|204037.5|203875.3|204033.7|203870.7|14
1733206440000|2024-12-03 06:14:00|204034|203875.3|204104.7|203950|204120.9|203978.3|204033.3|203872.7|26
1733206450000|2024-12-03 06:14:10|204064.7|203974.7|204103.1|203922.4|204120.9|203975.2|204063.2|203921.9|21
1733206460000|2024-12-03 06:14:20|204104.9|203922.6|204103.1|203930.4|204114.1|203950.2|204101.4|203922.6|18
1733206470000|2024-12-03 06:14:30|204106.1|203924.1|204085.2|203995.2|204120.4|203995.2|204085.2|203924.1|19
1733206480000|2024-12-03 06:14:40|204077.5|203987.5|204076.7|203986.7|204106.4|203987.5|204073.9|203953.9|10
1733206490000|2024-12-03 06:14:50|204076.8|203986.8|204077.4|203987.4|204097.3|203987.4|204076.8|203941|4
1733206500000|2024-12-03 06:15:00|204097.7|203940.3|204076.7|203986.7|204111.3|203986.7|204075.7|203924|17
1733206510000|2024-12-03 06:15:10|204118.2|203957.2|204077.1|203987.1|204118.2|203987.1|204072.9|203934.5|13
1733206520000|2024-12-03 06:15:20|204075.1|203985.1|204074.4|203984.4|204103|203986.2|204073|203923.2|11
1733206530000|2024-12-03 06:15:30|204103|203929.2|204098.7|203926.3|204134.3|203985.1|204074.7|203923.7|17
1733206540000|2024-12-03 06:15:40|204116.7|203961|204097.7|203927.3|204121|203986.7|204074.7|203921.7|12
1733206550000|2024-12-03 06:15:50|204098.3|203927|204097|203927|204098.3|203927|204097|203927|2
1733206560000|2024-12-03 06:16:00|204074.4|203984.4|204102.9|203935.7|204124.3|203987.9|204074.4|203935.7|12
1733206570000|2024-12-03 06:16:10|204102.2|203928.7|204102.6|203936.7|204105.1|203939.4|204099.9|203928.4|6
1733206580000|2024-12-03 06:16:20|204123.1|203958.7|204105.4|203942.4|204123.1|203988.2|204077.2|203940.9|8
1733206590000|2024-12-03 06:16:30|204122.9|203935.4|204098.3|203932.3|204122.9|203935.4|204098.3|203932.3|4
1733206600000|2024-12-03 06:16:40|204077.3|203987.3|204077.2|203987.2|204077.3|203987.3|204076|203986|3
1733206610000|2024-12-03 06:16:50|204076|203986|204076.2|203986.2|204077.2|203987.2|204075.6|203985.6|6
1733206620000|2024-12-03 06:17:00|204076.3|203986.3|204078.6|203988.6|204078.6|203988.6|204074.1|203984.1|6
1733206630000|2024-12-03 06:17:10|204077.6|203987.6|204100.9|203939|204100.9|203987.6|204077.2|203939|4
1733206640000|2024-12-03 06:17:20|204074.9|203984.9|204072.7|203982.7|204099.2|203984.9|204072.7|203933.3|8
1733206650000|2024-12-03 06:17:30|204091.3|203931.3|204078.2|203988.2|204091.3|203988.4|204072.3|203931.3|4
1733206660000|2024-12-03 06:17:40|204077.5|203987.5|204072.6|203982.6|204077.5|203987.5|204072.6|203982.6|3
1733206670000|2024-12-03 06:17:50|204096.5|203936.2|204077|203987|204119.2|203987|204072|203936.2|6
1733206680000|2024-12-03 06:18:00|204075.9|203985.9|204077|203987|204077|203987|204074.6|203984.6|6
1733206690000|2024-12-03 06:18:10|204075.8|203985.8|204075.5|203985.5|204096.7|203985.8|204072.4|203932|8
1733206700000|2024-12-03 06:18:20|204075.9|203985.9|204074.7|203984.7|204097.3|203988.7|204072|203933.3|15
1733206710000|2024-12-03 06:18:30|204073.5|203983.5|204073.5|203983.5|204073.5|203983.5|204073.5|203983.5|1
1733206720000|2024-12-03 06:18:40|204074.7|203984.7|204137.1|203962.1|204137.1|203986.2|204074.7|203962.1|4
1733206730000|2024-12-03 06:18:50|204136.8|203962.6|204139.9|203961.3|204139.9|203962.6|204136.8|203961.3|2
1733206740000|2024-12-03 06:19:00|204138.5|203962.3|204138.5|203955.7|204138.5|203962.3|204138.5|203955.7|2
1733206750000|2024-12-03 06:19:10|204140.1|203955.1|204143.7|203956|204143.7|203958.3|204139.7|203955.1|6
1733206760000|2024-12-03 06:19:20|204143|203959|204143.7|203956|204143.7|203959|204143|203956|2
1733206770000|2024-12-03 06:19:30|204142.5|203958|204142.5|203958|204142.5|203958|204142.5|203958|1
1733206780000|2024-12-03 06:19:40|204141.9|203959.2|204141.9|203959.2|204141.9|203959.2|204141.9|203959.2|1
1733206800000|2024-12-03 06:20:00|204142.2|203982.7|204142.7|203990|204142.7|203990|204142.2|203982.7|2
1733206810000|2024-12-03 06:20:10|204084.4|203994.4|204084.4|203994.4|204084.4|203994.4|204084.4|203994.4|1
1733206820000|2024-12-03 06:20:20|204107.4|204017.4|204095|204005|204107.4|204017.4|204095|204005|2
1733206830000|2024-12-03 06:20:30|204095.2|204005.2|204142.6|203982.6|204142.6|204005.2|204095.2|203981.9|3
1733206840000|2024-12-03 06:20:40|204096.6|204006.6|204097.1|204007.1|204142.6|204007.1|204096.6|203967.1|9
1733206850000|2024-12-03 06:20:50|204142.6|203983.1|204105|204015|204142.6|204031.9|204097.1|203983.1|8
1733206860000|2024-12-03 06:21:00|204091|204001|204103.4|204013.4|204103.4|204013.4|204091|204001|2
1733206870000|2024-12-03 06:21:10|204115.4|204025.4|204103.5|204013.5|204145.5|204025.4|204103.5|203990|3
1733206880000|2024-12-03 06:21:20|204105|204015|204105|204015|204105|204015|204105|204015|1
1733206910000|2024-12-03 06:21:50|204104.5|204014.5|204104.5|204014.5|204104.5|204014.5|204104.5|204014.5|1
1733206920000|2024-12-03 06:22:00|204146.5|203991|204104.9|204014.9|204146.5|204015|204104.9|203991|3
1733206940000|2024-12-03 06:22:20|204105.5|204015.5|204105.5|204015.5|204105.5|204015.5|204105.5|204015.5|1
1733206960000|2024-12-03 06:22:40|204104.8|204014.8|204104.8|204014.8|204104.8|204014.8|204104.8|204014.8|1
1733206970000|2024-12-03 06:22:50|204128.7|203969.4|204100.9|204010.9|204128.7|204010.9|204096.5|203963.7|6
1733206980000|2024-12-03 06:23:00|204101.9|204011.9|204121.1|203963.9|204128.1|204015.8|204101|203963.9|8
1733206990000|2024-12-03 06:23:10|204097.5|204007.5|204097.2|204007.2|204122.6|204013.7|204095|203957.6|14
1733207000000|2024-12-03 06:23:20|204120.1|203959.3|204097|204007|204120.3|204007.2|204097|203959.3|6
1733207010000|2024-12-03 06:23:30|204097.1|204007.1|204118.8|203960.6|204120.1|204007.1|204097.1|203960.6|3
1733207020000|2024-12-03 06:23:40|204095.7|204005.7|204096.9|204006.9|204118.8|204006.9|204095.5|203958.6|6
1733207030000|2024-12-03 06:23:50|204097|204007|204097|204007|204097|204007|204097|204007|1
1733207040000|2024-12-03 06:24:00|204108.4|204018.4|204096.5|204006.5|204120.2|204018.4|204096.5|203960.3|7
1733207050000|2024-12-03 06:24:10|204096.3|204006.3|204107.5|204017.5|204144.2|204017.5|204096.3|203986.4|5
1733207060000|2024-12-03 06:24:20|204146.9|203994.6|204107|204017|204146.9|204017|204107|203994.6|2
1733207070000|2024-12-03 06:24:30|204106|204016|204106|204016|204106|204016|204106|204016|1
1733207080000|2024-12-03 06:24:40|204147.1|203992.4|204105|204015|204147.1|204016.2|204105|203992.4|4
1733207090000|2024-12-03 06:24:50|204116.7|204026.7|204119.4|204029.4|204171.7|204032.3|204105.4|204005.4|9
1733207100000|2024-12-03 06:25:00|204168.4|204005.4|204141.9|203964.1|204186.4|204033.8|204119.7|203962.6|14
1733207110000|2024-12-03 06:25:10|204143.6|203960.6|204115.3|204025.3|204157.1|204025.3|204113|203960.6|11
1733207120000|2024-12-03 06:25:20|204139.4|203981.6|204114.4|204024.4|204141.4|204025.6|204114.3|203970.4|8
1733207130000|2024-12-03 06:25:30|204114.5|204024.5|204115.2|204025.2|204140.6|204031.4|204114.5|203981.1|7
1733207140000|2024-12-03 06:25:40|204116.3|204026.3|204122.2|204032.2|204122.2|204032.2|204116.3|204026.3|5
1733207150000|2024-12-03 06:25:50|204121.6|204031.6|204117.4|204027.4|204141.9|204032.3|204117.4|203984.9|6
1733207160000|2024-12-03 06:26:00|204115.4|204025.4|204112.3|204022.3|204128.3|204025.4|204112.3|203976.3|3
1733207170000|2024-12-03 06:26:10|204110.7|204020.7|204110.7|204020.7|204110.7|204020.7|204110.7|204020.7|1
1733207180000|2024-12-03 06:26:20|204111.9|204021.9|204110.6|204020.6|204126.3|204021.9|204110.1|203969.7|5
1733207190000|2024-12-03 06:26:30|204111.6|204021.6|204118.7|204028.7|204118.7|204028.7|204111.6|204021.6|2
1733207200000|2024-12-03 06:26:40|204172.2|204009.2|204117.4|204027.4|204172.2|204033.8|204117.4|204009.2|5
1733207210000|2024-12-03 06:26:50|204118.8|204028.8|204117.9|204027.9|204118.8|204028.8|204117.9|204027.9|3
1733207220000|2024-12-03 06:27:00|204118.8|204028.8|204128.8|204038.8|204128.8|204038.8|204118.8|204028.8|6
1733207230000|2024-12-03 06:27:10|204127.4|204037.4|204183.5|204026.7|204183.5|204038.7|204124.7|204006.1|10
1733207240000|2024-12-03 06:27:20|204183.2|204006.9|204183.7|204011.4|204184.2|204028.4|204162.5|204005.7|12
1733207250000|2024-12-03 06:27:30|204161.7|204005.5|204183.5|204027|204183.5|204027|204161|204004.7|15
1733207260000|2024-12-03 06:27:40|204184.5|204028.2|204130.8|204040.8|204184.5|204065.8|204130.8|204009.2|10
1733207270000|2024-12-03 06:27:50|204141.8|204051.8|204155.8|204065.8|204155.8|204065.8|204130.2|204040.2|4
1733207280000|2024-12-03 06:28:00|204157.2|204067.2|204156.2|204066.2|204157.2|204067.2|204142.5|204052.5|4
1733207290000|2024-12-03 06:28:10|204185.6|204028.8|204139.5|203954.7|204185.6|204028.8|204088.6|203952.3|19
1733207300000|2024-12-03 06:28:20|204113.1|203952.3|204140.8|203979.8|204141.8|203999|204088.1|203951.3|19
1733207310000|2024-12-03 06:28:30||203980.1||203981.1||203981.1||203980.1|5
1733207320000|2024-12-03 06:28:40|204117.8|203981.3|204138.7|203988.3|204139.6|203988.3|204117.8|203958.8|7
1733207330000|2024-12-03 06:28:50|204139.7|204003.8|204119|204029|204153.8|204031.2|204099.6|204003.8|9
1733207340000|2024-12-03 06:29:00|204117.2|204027.2|204113.8|204023.8|204117.2|204027.2|204113.6|204023.6|5
1733207350000|2024-12-03 06:29:10|204114|204024|204110.5|204020.5|204114|204024|204110.5|204020.5|2
1733207360000|2024-12-03 06:29:20|204110.6|204020.6|204110.6|204020.6|204110.6|204020.6|204110.6|204020.6|1
1733207370000|2024-12-03 06:29:30|204108.5|204018.5|204109.9|204019.9|204109.9|204019.9|204108.5|204018.5|2
1733207380000|2024-12-03 06:29:40|204110.2|204020.2|204111.3|204021.3|204111.3|204021.3|204110.2|204020.2|2
1733207390000|2024-12-03 06:29:50|204114.3|204024.3|204115.1|204025.1|204115.3|204025.3|204114.3|204024.3|3
1733207400000|2024-12-03 06:30:00|204138.6|203984.1|204126.3|203950.1|204138.6|203993.1|204069.1|203938.8|23
1733207410000|2024-12-03 06:30:10|204118.9|203945.7|204123.9|203948.7|204124.2|203978.2|204067.5|203938.9|23
1733207420000|2024-12-03 06:30:20|204099.9|203944.7|204099.9|203939.9|204119.9|203948.4|204098.4|203939.9|22
1733207430000|2024-12-03 06:30:30|204116.4|203940.2|204099.7|203943.4|204126.4|203979.5|204068.6|203935.4|26
1733207440000|2024-12-03 06:30:40|204064.5|203974.5|204065.5|203975.5|204065.5|203975.5|204064.5|203974.5|2
1733207450000|2024-12-03 06:30:50|204065.7|203975.7|204065.7|203975.7|204065.7|203975.7|204065.7|203975.7|1
1733207460000|2024-12-03 06:31:00|204124.3|203974.3|204099.1|203941.5|204124.3|203985.4|204066.4|203940.8|8
1733207470000|2024-12-03 06:31:10|204069.6|203979.6|204097.6|203943.7|204098.4|203979.6|204069.6|203929.8|11
1733207480000|2024-12-03 06:31:20|204097.9|203944.9|204100.9|203946.4|204100.9|203986.9|204076.9|203944.9|3
1733207490000|2024-12-03 06:31:30|204097.4|203940.4|204093.5|203936.2|204097.4|203940.4|204093.5|203934.8|4
1733207500000|2024-12-03 06:31:40|204096.9|203939.7|204076.6|203986.6|204099.9|203986.6|204076.6|203939.7|6
1733207510000|2024-12-03 06:31:50|204099.9|203945.7|204077|203987|204126.5|203987.8|204077|203928.7|9
1733207520000|2024-12-03 06:32:00|204103|203943.5|204079.6|203989.6|204128.3|203989.6|204077|203943.5|5
1733207530000|2024-12-03 06:32:10|204073.1|203983.1|204078.8|203988.8|204078.8|203988.8|204073.1|203983.1|2
1733207540000|2024-12-03 06:32:20|204078.9|203988.9|204077.9|203987.9|204102.5|203988.9|204077.9|203949.8|3
1733207550000|2024-12-03 06:32:30|204128.7|203975.7|204078.7|203988.7|204128.7|203988.7|204078.1|203951.4|9
1733207560000|2024-12-03 06:32:40|204119.9|203965.4|204077.7|203987.7|204121.4|203988.7|204077.7|203950.4|8
1733207570000|2024-12-03 06:32:50|204119.4|203964.4|204124.4|203965.7|204124.4|203989.8|204074.1|203964.4|14
1733207580000|2024-12-03 06:33:00|204061.5|203971.5|204072.4|203982.4|204072.4|203982.4|204061.5|203971.5|4
1733207590000|2024-12-03 06:33:10|204074.3|203984.3|204136.6|203974.9|204140|204006.2|204072.9|203974.9|14
1733207600000|2024-12-03 06:33:20|204136.9|203976.1|204076.4|203986.4|204136.9|203988.5|204070.4|203976.1|8
1733207610000|2024-12-03 06:33:30|204069.7|203979.7|204073.5|203983.5|204076.9|203986.9|204065.5|203975.5|7
1733207620000|2024-12-03 06:33:40|204072.9|203982.9|204069|203979|204075.8|203985.8|204063|203973|13
1733207630000|2024-12-03 06:33:50|204071.8|203981.8|204092.9|203942.6|204092.9|203981.8|204063.5|203938.6|4
1733207640000|2024-12-03 06:34:00|204092.6|203980.6|204070.9|203980.9|204092.6|203980.9|204062.9|203972.9|4
1733207660000|2024-12-03 06:34:20|204072.3|203982.3|204091.1|203916.1|204093.3|203982.3|204067.3|203910.7|12
1733207670000|2024-12-03 06:34:30|204091.2|203935|204050.1|203960.1|204091.5|203960.4|204049.6|203918.2|7
1733207680000|2024-12-03 06:34:40|204072|203920.2|204072|203920.2|204072|203920.2|204072|203920.2|1
1733207690000|2024-12-03 06:34:50|204091.5|203920.5|204072|203885.1|204092.2|203973.9|204059.1|203876.1|21
1733207700000|2024-12-03 06:35:00|204071.3|203885.6|204054.5|203888.3|204072.5|203894.1|204050.8|203885.1|33
1733207710000|2024-12-03 06:35:10|204070|203886.6|204063.3|203894.8|204077.5|203903.2|204052.1|203886.6|34
1733207720000|2024-12-03 06:35:20|204076.3|203896.3|204084|203899.8|204084|203900.3|204057.7|203894.2|25
1733207730000|2024-12-03 06:35:30|204061.3|203899.5|204063.8|203898.3|204081.2|203916.5|204057.7|203898|17
1733207740000|2024-12-03 06:35:40|204079.2|203901|204049.7|203895.7|204082.3|203927.9|204017.9|203894.3|19
1733207750000|2024-12-03 06:35:50|204056.3|203927.3|204017.3|203927.3|204056.3|203927.9|204017.3|203927.3|6
1733207760000|2024-12-03 06:36:00|204017.5|203927.5|204002.2|203912.2|204049.7|203930.4|204002.2|203891.3|13
1733207770000|2024-12-03 06:36:10|204031.4|203870.4|204055.5|203872.3|204056.5|203877.9|203967.9|203854|17
1733207780000|2024-12-03 06:36:20|204056.5|203871.7|203992.9|203819.1|204056.5|203871.7|203938.8|203812.8|21
1733207790000|2024-12-03 06:36:30|203995.9|203817.4|203999.3|203814.8|204001.6|203852.3|203942.3|203809.7|35
1733207800000|2024-12-03 06:36:40|203998.5|203815.1|204000.3|203829.3|204009.3|203830.6|203973.2|203812.5|37
1733207810000|2024-12-03 06:36:50|203996.1|203820.6|204004.3|203825.6|204007.8|203835.1|203978|203814.3|21
1733207820000|2024-12-03 06:37:00|204002.8|203826.1|204000|203822.4|204004.3|203837.8|203974|203815.1|25
1733207830000|2024-12-03 06:37:10|203984.5|203817.9|204005.7|203822.3|204009.3|203849.4|203937.9|203815.8|30
1733207840000|2024-12-03 06:37:20|204004.2|203825.3|204001.5|203833.6|204008.7|203834.8|203997.2|203822.3|26
1733207850000|2024-12-03 06:37:30|204008.3|203830.5|204000|203829.1|204010|203841|203978.7|203816.8|18
1733207860000|2024-12-03 06:37:40|203954|203864|203995.3|203824.3|204004.7|203864|203953.2|203824|10
1733207870000|2024-12-03 06:37:50|203998.3|203827.3|204009.1|203842.4|204024.7|203848.5|203980.9|203817.1|17
1733207880000|2024-12-03 06:38:00|203981.6|203830.4|204005.4|203843.2|204009.1|203843.2|203977.1|203818.9|21
1733207890000|2024-12-03 06:38:10|203996.9|203829.6|204005|203833.3|204021.4|203863.2|203953.2|203827.1|15
1733207900000|2024-12-03 06:38:20|204005.3|203837.3|204021.5|203848.6|204021.5|203866.2|203956.2|203833.5|15
1733207910000|2024-12-03 06:38:30|204018.7|203854.1|204004.4|203854.2|204021.3|203854.2|204004.4|203834.5|6
1733207920000|2024-12-03 06:38:40|204011.4|203851.7|204021.1|203854.4|204021.6|203854.4|204011.4|203851.7|7
1733207930000|2024-12-03 06:38:50|204016.4|203835.4|204003.5|203836.6|204016.4|203860.9|203950.9|203829.6|20
1733207940000|2024-12-03 06:39:00|204020.9|203830.6|203993.7|203827.7|204020.9|203890.2|203952.1|203815.9|28
1733207950000|2024-12-03 06:39:10|203995.4|203823.9|203998.9|203823.2|204002.4|203864.7|203951.7|203823.2|24
1733207960000|2024-12-03 06:39:20|203980.9|203832.9|203954.2|203864.2|204001.9|203864.2|203949.5|203823.2|24
1733207970000|2024-12-03 06:39:30|203947.7|203857.7|204018.2|203833|204018.2|203882.3|203946.2|203833|15
1733207980000|2024-12-03 06:39:40|204017|203833.8|203996.1|203823.8|204017|203857.2|203939.9|203823.8|7
1733207990000|2024-12-03 06:39:50|203949.8|203859.8|203980.3|203817.9|204000.3|203862|203949.8|203812.6|18
1733208000000|2024-12-03 06:40:00|203978.3|203822.1|203991.3|203795.9|203993.3|203856.1|203946.1|203793.1|16
1733208010000|2024-12-03 06:40:10|203987.3|203814|203967|203807.5|203987.3|203814.5|203967|203804.5|10
1733208020000|2024-12-03 06:40:20|203947.5|203857.5|203969.9|203813.7|203969.9|203859|203947.5|203813.7|5
1733208030000|2024-12-03 06:40:30|203973.5|203812|203950.1|203860.1|203994.4|203861.2|203949.7|203811.7|8
1733208040000|2024-12-03 06:40:40|203974.7|203817.5|203934.4|203844.4|203991.5|203844.4|203934.4|203817.5|7
1733208050000|2024-12-03 06:40:50|203935.4|203845.4|203936.4|203846.4|203936.8|203846.8|203935.4|203845.4|3
1733208060000|2024-12-03 06:41:00|203936|203846|203970.3|203816.8|203970.3|203846|203936|203816.8|2
1733208070000|2024-12-03 06:41:10|203987.8|203833.9|203948.1|203858.1|204005|203858.1|203948.1|203831.6|5
1733208080000|2024-12-03 06:41:20|203971.5|203819.1|203973.3|203816.6|203973.3|203819.1|203971.5|203816.6|2
1733208090000|2024-12-03 06:41:30|203971.1|203817.6|203971.1|203814.6|203971.1|203817.6|203971.1|203814.6|2
1733208100000|2024-12-03 06:41:40|203935|203845|203967|203877|203967|203877|203935|203845|5
1733208110000|2024-12-03 06:41:50|203957.5|203867.5|203948.2|203858.2|203957.5|203867.5|203947.4|203857.4|7
1733208120000|2024-12-03 06:42:00|203947.3|203857.3|203948.1|203858.1|203948.1|203858.1|203947.3|203857.3|2
1733208130000|2024-12-03 06:42:10|203952.4|203862.4|204013.7|203856.7|204014.7|203862.4|203952.4|203856.2|4
1733208140000|2024-12-03 06:42:20|204022.7|203858.4|204012.3|203847.8|204022.7|203858.6|204012.3|203847.5|6
1733208150000|2024-12-03 06:42:30|204014.3|203857.8|203952.1|203862.1|204016.5|203880.1|203951.8|203848.8|11
1733208160000|2024-12-03 06:42:40|203955.8|203865.8|204014.8|203858.8|204019.3|203885.8|203954.2|203855.3|11
1733208170000|2024-12-03 06:42:50|204014.3|203858|203960.8|203870.8|204014.3|203870.8|203954.2|203858|4
1733208180000|2024-12-03 06:43:00|203961|203871|203966.5|203876.5|203966.5|203876.5|203961|203871|3
1733208190000|2024-12-03 06:43:10|203967.9|203877.9|204042.2|203887|204048.4|203917|203967.9|203862.1|21
1733208200000|2024-12-03 06:43:20|204044.2|203886|204046.9|203887.1|204053.2|203918.4|203992.1|203874.1|21
1733208210000|2024-12-03 06:43:30|204045.6|203874.9|204047.4|203890.9|204053.7|203919|204009|203873.1|15
1733208220000|2024-12-03 06:43:40|204047.1|203877.9|204047.4|203892.7|204050.9|203892.7|204047.1|203876.4|19
1733208230000|2024-12-03 06:43:50|204048.6|203892.1|204058.6|203896.9|204059.4|203898.6|204048.6|203889.6|10
1733208240000|2024-12-03 06:44:00|204057.4|203897.4|203997.4|203907.4|204057.4|203907.4|203997.4|203897.4|7
1733208250000|2024-12-03 06:44:10|203993.7|203903.7|204051|203897.7|204051|203914.5|203993.7|203875|10
1733208260000|2024-12-03 06:44:20|204021.1|203931.1|204066|203901.5|204066|203931.1|204021.1|203901.5|7
1733208270000|2024-12-03 06:44:30|204064.2|203902.3|204066.2|203902.3|204066.2|203902.3|204064|203901.5|4
1733208280000|2024-12-03 06:44:40|204068.3|203910|204068.3|203910|204068.3|203910|204068.3|203910|1
1733208290000|2024-12-03 06:44:50|204004.5|203914.5|204062|203904.7|204063.3|203914.5|204004.5|203877|7
1733208300000|2024-12-03 06:45:00|204058.3|203905.7|204066.3|203914.3|204069|203939.5|204029.5|203905|6
1733208310000|2024-12-03 06:45:10|204066.7|203907.7|204062.9|203904.5|204066.7|203907.7|204062.2|203904.5|3
1733208320000|2024-12-03 06:45:20|204064.2|203906.7|204064.2|203910.2|204064.2|203910.2|204064.2|203906.7|2
1733208330000|2024-12-03 06:45:30|204077.8|203920.3|204075.7|203916.2|204077.8|203920.3|204073.9|203912.7|7
1733208340000|2024-12-03 06:45:40|204081.4|203921.9|204096.4|203913.8|204099.6|203938.1|204081.4|203910.8|20
1733208350000|2024-12-03 06:45:50|204095.2|203916.4|204106.9|203921.6|204107.7|203945.2|204095.2|203916.4|10
1733208360000|2024-12-03 06:46:00|204104.3|203922.6|204107.7|203942.7|204107.7|203943|204100.1|203918|19
1733208370000|2024-12-03 06:46:10|204107.1|203922.8|204104.7|203922.6|204107.1|203946.7|204104.5|203922|7
1733208380000|2024-12-03 06:46:20|204076|203951|204093|203924.3|204104|203986|204039.8|203922.3|5
1733208390000|2024-12-03 06:46:30|204099.7|203919|204099.7|203922.3|204099.7|203922.3|204099.7|203919|3
1733208400000|2024-12-03 06:46:40|204098.9|203920.5|204098.9|203920.5|204098.9|203920.5|204098.9|203920.5|1
1733208410000|2024-12-03 06:46:50|204100.7|203917.1|204071.2|203917.7|204100.7|203917.7|204071.2|203917.1|2
1733208420000|2024-12-03 06:47:00|204068.2|203916.2|204091.9|203933.9|204095.9|203937.9|204068.2|203916.2|3
1733208430000|2024-12-03 06:47:10|204024|203934|204065.8|203889.8|204070|203936.7|204019.5|203889.8|12
1733208440000|2024-12-03 06:47:20|204036.3|203946.3|204035|203945|204070|203946.3|204021.9|203897.5|7
1733208450000|2024-12-03 06:47:30|204032.9|203942.9|204075|203919.8|204075|203948.8|204032.9|203898.3|6
1733208460000|2024-12-03 06:47:40|204075.4|203920.2|204034.1|203944.1|204082.7|203944.9|204034.1|203920.2|5
1733208470000|2024-12-03 06:47:50|204050.2|203898.5|204030.4|203940.4|204050.2|203940.4|204030.4|203898.5|2
1733208480000|2024-12-03 06:48:00|204079.2|203925|204038.8|203948.8|204094.1|203955.7|204032.1|203902|16
1733208490000|2024-12-03 06:48:10|204032.1|203942.1|204031|203941|204069.5|203951.1|204022.2|203893.3|12
1733208500000|2024-12-03 06:48:20|204030.5|203940.5|204026|203875|204034|203942.5|204002.3|203875|9
1733208510000|2024-12-03 06:48:30|204021|203874.5|203993.5|203903.5|204042.2|203924.3|203993.5|203869.8|6
1733208520000|2024-12-03 06:48:40|204040.2|203874.8|204017|203927|204040.2|203927|203993.4|203874.8|7
1733208530000|2024-12-03 06:48:50|204023.7|203873.3|204003.8|203913.8|204023.7|203913.8|203991.1|203871.8|5
1733208540000|2024-12-03 06:49:00|204013.8|203923.8|204005.8|203915.8|204014.7|203924.7|204005.4|203915.4|6
1733208550000|2024-12-03 06:49:10|204001|203911|204011.5|203921.5|204011.8|203921.8|204001|203911|4
1733208560000|2024-12-03 06:49:20|204011.6|203921.6|204028.1|203875.9|204029.9|203921.6|204001.6|203875.9|5
1733208570000|2024-12-03 06:49:30|204024.6|203872.4|204047.5|203869.2|204051.6|203912.3|203983.4|203858.6|26
1733208580000|2024-12-03 06:49:40|203990.6|203900.6|204042.9|203868.6|204045.5|203900.6|203989.5|203868.6|19
1733208590000|2024-12-03 06:49:50|203989|203899|203991.9|203901.9|204043.1|203921.3|203985.2|203877.9|6
1733208600000|2024-12-03 06:50:00|203994.1|203904.1|204020.8|203930.8|204046.8|203930.8|203994|203874.2|7
1733208610000|2024-12-03 06:50:10|204009.3|203919.3|204009.3|203919.3|204009.3|203919.3|204009.3|203919.3|1
1733208620000|2024-12-03 06:50:20|203997.8|203907.8|203989|203899|204047.1|203924.5|203988.6|203865.9|16
1733208630000|2024-12-03 06:50:30|203985.1|203895.1|203981.9|203891.9|204011.2|203895.1|203981.9|203853|4
1733208640000|2024-12-03 06:50:40|203985.6|203895.6|204024.7|203934.7|204048.1|203934.7|203985.6|203895.6|5
1733208660000|2024-12-03 06:51:00|204020.1|203930.1|204004.2|203914.2|204020.1|203930.1|204000.5|203910.5|4
1733208690000|2024-12-03 06:51:30|203994.2|203904.2|204007.6|203917.6|204007.6|203917.6|203994.2|203904.2|7
1733208700000|2024-12-03 06:51:40|204003|203913|203984.4|203894.4|204003|203913|203972.6|203848.1|12
1733208710000|2024-12-03 06:51:50|203972.6|203882.6|203986.6|203896.6|204004.1|203905.2|203971.9|203852.4|9
1733208720000|2024-12-03 06:52:00|203985.5|203895.5|203987.5|203897.5|203987.5|203897.5|203973.5|203883.5|12
1733208730000|2024-12-03 06:52:10|203986.8|203896.8|203987.2|203897.2|204008.1|203898|203975.4|203853.1|8
1733208740000|2024-12-03 06:52:20|203989|203899|203984.5|203894.5|203989|203899|203969.5|203879.5|9
1733208750000|2024-12-03 06:52:30|203969.5|203879.5|203984.5|203894.5|203985.9|203895.9|203969.4|203879.4|11
1733208760000|2024-12-03 06:52:40|203999.2|203909.2|203995.3|203905.3|203999.2|203909.2|203993.5|203903.5|4
1733208770000|2024-12-03 06:52:50|203986.3|203896.3|203995.3|203905.3|204009.1|203919.1|203985.5|203895.5|8
1733208780000|2024-12-03 06:53:00|203994.5|203904.5|204003.3|203913.3|204004.8|203914.8|203994.5|203904.5|16
1733208790000|2024-12-03 06:53:10|203995.1|203905.1|203991.5|203901.5|203995.1|203905.1|203983.5|203893.5|16
1733208800000|2024-12-03 06:53:20|203991.4|203901.4|203991.4|203901.4|203991.4|203901.4|203991.4|203901.4|1
1733208810000|2024-12-03 06:53:30|203990|203900|203985.5|203895.5|203990|203900|203976.5|203886.5|8
1733208820000|2024-12-03 06:53:40|203989.2|203899.2|203991.5|203901.5|203991.5|203901.5|203989.2|203899.2|2
1733208830000|2024-12-03 06:53:50|203993.5|203903.5|203993.5|203903.5|203993.5|203903.5|203993.5|203903.5|1
1733208840000|2024-12-03 06:54:00|203995.3|203905.3|203995|203905|204003.7|203913.7|203995|203905|5
1733208850000|2024-12-03 06:54:10|203991.2|203901.2|203991.8|203901.8|203993|203903|203991.2|203901.2|4
1733208860000|2024-12-03 06:54:20|203995.5|203905.5|203993.2|203903.2|203995.5|203905.5|203993.2|203903.2|2
1733208870000|2024-12-03 06:54:30|203993|203903|203985.7|203895.7|203993|203903|203974.2|203884.2|7
1733208880000|2024-12-03 06:54:40|203988|203898|203995.3|203905.3|204004.4|203914.4|203988|203898|7
1733208890000|2024-12-03 06:54:50|203991|203901|203994|203904|204004.5|203914.5|203991|203901|6
1733208900000|2024-12-03 06:55:00|203992.3|203902.3|203988|203898|203992.3|203902.3|203988|203898|6
1733208910000|2024-12-03 06:55:10|203984.7|203894.7|203984.5|203894.5|203984.7|203894.7|203984.5|203894.5|2
1733208920000|2024-12-03 06:55:20|203984.1|203894.1|203958.7|203868.7|203984.1|203894.1|203955.3|203865.3|10
1733208930000|2024-12-03 06:55:30|203957.5|203867.5|203951.2|203861.2|203975.3|203885.3|203951.2|203861.2|5
1733208940000|2024-12-03 06:55:40|203952.5|203862.5|203933.9|203843.9|203953.2|203863.2|203933.9|203843.9|11
1733208950000|2024-12-03 06:55:50|203929.9|203839.9|203935|203845|203953.8|203863.8|203926.3|203836.3|20
1733208960000|2024-12-03 06:56:00|203934.1|203844.1|203948.1|203858.1|203972.9|203861.9|203927.9|203814.6|30
1733208970000|2024-12-03 06:56:10|203941.6|203851.6|203949.5|203859.5|203952.3|203862.3|203934|203844|19
1733208980000|2024-12-03 06:56:20|203949.3|203859.3|203930.9|203840.9|203952.7|203862.7|203930.9|203840.9|18
1733208990000|2024-12-03 06:56:30|203940.9|203850.9|203947.8|203857.8|203952.5|203862.5|203940.9|203850.9|13
1733209000000|2024-12-03 06:56:40|203953.2|203863.2|203946.3|203856.3|203953.2|203863.2|203940.3|203850.3|18
1733209010000|2024-12-03 06:56:50|203950.8|203860.8|203946.7|203856.7|203957.2|203867.2|203940.5|203850.5|15
1733209020000|2024-12-03 06:57:00|203945.8|203855.8|203945.6|203855.6|203951.2|203861.2|203932.6|203842.6|10
1733209030000|2024-12-03 06:57:10|203948.7|203858.7|203947.3|203857.3|203956.5|203866.5|203945.8|203855.8|8
1733209040000|2024-12-03 06:57:20|203943.9|203853.9|203951.9|203861.9|203951.9|203861.9|203938.3|203848.3|9
1733209050000|2024-12-03 06:57:30|203952.2|203862.2|203952.2|203862.2|203958.9|203868.9|203941.7|203851.7|11
1733209060000|2024-12-03 06:57:40|203943.2|203853.2|203953.3|203863.3|203959.2|203869.2|203941.2|203851.2|17
1733209070000|2024-12-03 06:57:50|203958.2|203868.2|203954.8|203864.8|203964|203874|203951.1|203861.1|16
1733209080000|2024-12-03 06:58:00|203963.1|203873.1|203980.2|203890.2|203984.9|203894.9|203956.4|203866.4|13
1733209090000|2024-12-03 06:58:10|203977.1|203887.1|203979|203889|203979|203889|203971.6|203881.6|3
1733209100000|2024-12-03 06:58:20|203983.7|203893.7|203986.2|203896.2|203989|203899|203979|203889|8
1733209110000|2024-12-03 06:58:30|203979.6|203889.6|203963.3|203873.3|203979.6|203889.6|203963.3|203873.3|7
1733209120000|2024-12-03 06:58:40|203965.4|203875.4|203965.5|203875.5|203968.7|203878.7|203965.4|203875.4|3
1733209130000|2024-12-03 06:58:50|203968.7|203878.7|203968.7|203878.7|203968.7|203878.7|203968.7|203878.7|1
1733209140000|2024-12-03 06:59:00|203965.2|203875.2|203967.8|203877.8|203977.1|203887.1|203965.2|203875.2|6
1733209150000|2024-12-03 06:59:10|203971.6|203881.6|203979.2|203889.2|203985.9|203895.9|203971.6|203881.6|7
1733209160000|2024-12-03 06:59:20|203979.3|203889.3|203979.3|203889.3|203979.3|203889.3|203979.3|203889.3|1
1733209170000|2024-12-03 06:59:30|203979.4|203889.4|203979|203889|203985.4|203895.4|203979|203889|3
1733209190000|2024-12-03 06:59:50|203974.5|203884.5|203982.4|203892.4|203988.6|203898.6|203971|203881|7
1733209200000|2024-12-03 07:00:00|203981.9|203891.9|204025.1|203935.1|204028.5|203938.5|203981.9|203891.9|33
1733209210000|2024-12-03 07:00:10|204027.1|203937.1|204023.4|203933.4|204027.1|203937.1|204009.4|203919.4|22
1733209220000|2024-12-03 07:00:20|204025.3|203935.3|203996.8|203906.8|204025.3|203935.3|203996.8|203906.8|19
1733209230000|2024-12-03 07:00:30|204006|203916|204015.7|203925.7|204021|203931|204002|203912|28
1733209240000|2024-12-03 07:00:40|204019.9|203929.9|204017.2|203927.2|204021|203931|204009.5|203919.5|23
1733209250000|2024-12-03 07:00:50|204018.8|203928.8|204019|203929|204019|203929|204003.4|203913.4|21
1733209260000|2024-12-03 07:01:00|204015.7|203925.7|204045.9|203955.9|204069.3|203979.3|204015.7|203925.7|33
1733209270000|2024-12-03 07:01:10|204046.3|203956.3|204056.9|203966.9|204070.4|203980.4|204046.3|203956.3|27
1733209280000|2024-12-03 07:01:20|204055.6|203965.6|204042.2|203952.2|204055.6|203965.6|204039.7|203949.7|25
1733209290000|2024-12-03 07:01:30|204046.6|203956.6|204019.3|203929.3|204046.6|203956.6|204012.2|203922.2|34
1733209300000|2024-12-03 07:01:40|204017.5|203927.5|204010.2|203920.2|204018.7|203928.7|204009.6|203919.6|27
1733209310000|2024-12-03 07:01:50|204009.6|203919.6|204011.4|203921.4|204013|203923|204009|203919|12
1733209320000|2024-12-03 07:02:00|204009.8|203919.8|204013.4|203923.4|204027.5|203937.5|204008.6|203918.6|11
1733209330000|2024-12-03 07:02:10|204014.9|203924.9|204013.8|203923.8|204028|203938|204011.2|203921.2|11
1733209340000|2024-12-03 07:02:20|204015.2|203925.2|204005.6|203915.6|204015.2|203925.2|204002.7|203912.7|8
1733209350000|2024-12-03 07:02:30|204006.8|203916.8|204007.5|203917.5|204011.9|203921.9|204006.8|203916.8|11
1733209360000|2024-12-03 07:02:40|204006.5|203916.5|204008.9|203918.9|204010.8|203920.8|204006.5|203916.5|9
1733209370000|2024-12-03 07:02:50|204010.2|203920.2|204008|203918|204023.2|203933.2|204006.8|203916.8|15
1733209380000|2024-12-03 07:03:00|204008.8|203918.8|204022.4|203932.4|204022.4|203932.4|204006.8|203916.8|11
1733209390000|2024-12-03 07:03:10|204027|203937|204010.8|203920.8|204027.2|203937.2|204010.8|203920.8|15
1733209400000|2024-12-03 07:03:20|204013.6|203923.6|204016.2|203926.2|204021.7|203931.7|204013.6|203923.6|5
1733209410000|2024-12-03 07:03:30|204014.6|203924.6|204006|203916|204022.4|203932.4|204001.6|203911.6|15
1733209420000|2024-12-03 07:03:40|204005.8|203915.8|204006.3|203916.3|204007.5|203917.5|204001.3|203911.3|8
1733209430000|2024-12-03 07:03:50|204003|203913|203996.1|203906.1|204003|203913|203991.1|203901.1|12
1733209440000|2024-12-03 07:04:00|203995.9|203905.9|203997.7|203907.7|204002.1|203912.1|203993.8|203903.8|26
1733209450000|2024-12-03 07:04:10|204001.1|203911.1|203980.2|203890.2|204005.7|203915.7|203968.2|203878.2|30
1733209460000|2024-12-03 07:04:20|203978|203888|203980.2|203890.2|203981.2|203891.2|203972.6|203882.6|28
1733209470000|2024-12-03 07:04:30|203973.6|203883.6|203987|203897|203997.5|203907.5|203969.6|203879.6|29
1733209480000|2024-12-03 07:04:40|203992.4|203902.4|204011.8|203921.8|204019.8|203929.8|203984.2|203894.2|25
1733209490000|2024-12-03 07:04:50|204011.4|203921.4|204011.4|203921.4|204011.8|203921.8|204011.4|203921.4|3
1733209500000|2024-12-03 07:05:00|204011|203921|204010.4|203920.4|204012.2|203922.2|204010.4|203920.4|12
1733209510000|2024-12-03 07:05:10|204007.2|203917.2|204031.5|203941.5|204039.7|203949.7|204007.2|203917.2|23
1733209520000|2024-12-03 07:05:20|204032.7|203942.7|204033|203943|204033|203943|204027.4|203937.4|19
1733209530000|2024-12-03 07:05:30|204032.1|203942.1|204015.1|203925.1|204038.5|203948.5|204007.4|203917.4|17
1733209540000|2024-12-03 07:05:40|204015.8|203925.8|204015.7|203925.7|204016.2|203926.2|204015.5|203925.5|4
1733209550000|2024-12-03 07:05:50|204014.1|203924.1|204018.1|203928.1|204024.8|203934.8|204012.3|203922.3|15
1733209560000|2024-12-03 07:06:00|204016.9|203926.9|203988.5|203898.5|204017.7|203927.7|203979.5|203889.5|29
1733209570000|2024-12-03 07:06:10|203983.1|203893.1|203993.2|203903.2|204002|203912|203980.9|203890.9|30
1733209580000|2024-12-03 07:06:20|203989.4|203899.4|204000.3|203910.3|204003.1|203913.1|203987.7|203897.7|20
1733209590000|2024-12-03 07:06:30|204008.8|203918.8|204009.4|203919.4|204021.8|203931.8|204000.9|203910.9|22
1733209600000|2024-12-03 07:06:40|204003.7|203913.7|203998.9|203908.9|204007.2|203917.2|203998.9|203908.9|11
1733209610000|2024-12-03 07:06:50|203995.8|203905.8|204015.7|203925.7|204019.5|203929.5|203995.8|203905.8|10
1733209620000|2024-12-03 07:07:00|204014.4|203924.4|204016.9|203926.9|204016.9|203926.9|204003|203913|15
1733209630000|2024-12-03 07:07:10|204012.1|203922.1|203986.5|203896.5|204022.3|203932.3|203986.5|203896.5|12
1733209640000|2024-12-03 07:07:20|203988.2|203898.2|203971.5|203881.5|203993.2|203903.2|203960.3|203870.3|18
1733209650000|2024-12-03 07:07:30|203971.3|203881.3|203966.5|203876.5|203973.5|203883.5|203963.7|203873.7|10
1733209660000|2024-12-03 07:07:40|203972.5|203882.5|203961.5|203871.5|203972.5|203882.5|203961.1|203871.1|12
1733209670000|2024-12-03 07:07:50|203961.6|203871.6|203968|203878|203970.2|203880.2|203961.6|203871.6|12
1733209680000|2024-12-03 07:08:00|203967.8|203877.8|203969.5|203879.5|203979.9|203889.9|203943.2|203853.2|21
1733209690000|2024-12-03 07:08:10|203970.1|203880.1|203972.6|203882.6|203984.2|203894.2|203969.9|203879.9|16
1733209700000|2024-12-03 07:08:20|203973|203883|203973.1|203883.1|203978.6|203888.6|203970.8|203880.8|7
1733209710000|2024-12-03 07:08:30|203972.6|203882.6|203974.8|203884.8|203979.8|203889.8|203965.4|203875.4|15
1733209720000|2024-12-03 07:08:40|203975|203885|203968.7|203878.7|203981.3|203891.3|203961.9|203871.9|19
1733209730000|2024-12-03 07:08:50|203963.5|203873.5|203962.4|203872.4|203981.3|203891.3|203962.4|203872.4|20
1733209740000|2024-12-03 07:09:00|203962.2|203872.2|203951.2|203861.2|203967.4|203877.4|203942.5|203852.5|22
1733209750000|2024-12-03 07:09:10|203954.4|203864.4|203954.4|203864.4|203962.3|203872.3|203944.8|203854.8|15
1733209760000|2024-12-03 07:09:20|203950.4|203860.4|203962|203872|203964.9|203874.9|203945.7|203855.7|20
1733209770000|2024-12-03 07:09:30|203956.4|203866.4|203943.3|203853.3|203959.2|203869.2|203942|203852|18
1733209780000|2024-12-03 07:09:40|203943.7|203853.7|203939.4|203849.4|203946.9|203856.9|203929|203839|26
1733209790000|2024-12-03 07:09:50|203931.4|203841.4|203949.1|203859.1|203953.4|203863.4|203930.3|203840.3|25
1733209800000|2024-12-03 07:10:00|203940.5|203850.5|203927.9|203837.9|203943.5|203853.5|203921.5|203831.5|22
1733209810000|2024-12-03 07:10:10|203926.1|203836.1|203914.3|203824.3|203929.9|203839.9|203906.7|203816.7|19
1733209820000|2024-12-03 07:10:20|203914.7|203824.7|203914.3|203824.3|203923|203833|203910.9|203820.9|20
1733209830000|2024-12-03 07:10:30|203910.8|203820.8|203900.7|203810.7|203910.8|203820.8|203898.2|203808.2|10
1733209840000|2024-12-03 07:10:40|203900.3|203810.3|203896.6|203806.6|203907|203817|203885.5|203795.5|19
1733209850000|2024-12-03 07:10:50|203897|203807|203887.6|203797.6|203898.4|203808.4|203879|203789|16
1733209860000|2024-12-03 07:11:00|203887.4|203797.4|203890.5|203800.5|203890.9|203800.9|203882|203792|11
1733209870000|2024-12-03 07:11:10|203890.1|203800.1|203890.6|203800.6|203890.9|203800.9|203883.8|203793.8|13
1733209880000|2024-12-03 07:11:20|203890.4|203800.4|203890.6|203800.6|203891|203801|203890.4|203800.4|5
1733209890000|2024-12-03 07:11:30|203888.4|203798.4|203888|203798|203889.8|203799.8|203887|203797|10
1733209900000|2024-12-03 07:11:40|203887.8|203797.8|203869.7|203779.7|203887.8|203797.8|203868.2|203778.2|24
1733209910000|2024-12-03 07:11:50|203870.4|203780.4|203888.7|203798.7|203889.3|203799.3|203870.1|203780.1|24
1733209920000|2024-12-03 07:12:00|203888.4|203798.4|203875.7|203785.7|203888.4|203798.4|203872|203782|25
1733209930000|2024-12-03 07:12:10|203875.9|203785.9|203886.9|203796.9|203886.9|203796.9|203874.4|203784.4|17
1733209940000|2024-12-03 07:12:20|203878.7|203788.7|203884.8|203794.8|203884.8|203794.8|203878.7|203788.7|11
1733209950000|2024-12-03 07:12:30|203884.6|203794.6|203884.8|203794.8|203884.8|203794.8|203884.6|203794.6|2
1733209960000|2024-12-03 07:12:40|203888.5|203798.5|203917.1|203827.1|203929.3|203839.3|203888.5|203798.5|14
1733209970000|2024-12-03 07:12:50|203916.3|203826.3|203916.7|203826.7|203917.3|203827.3|203916.3|203826.3|17
1733209980000|2024-12-03 07:13:00|203916.5|203826.5|203914.5|203824.5|203919|203829|203914.5|203824.5|14
1733209990000|2024-12-03 07:13:10|203914.9|203824.9|203901.3|203811.3|203914.9|203824.9|203897.3|203807.3|21
1733210000000|2024-12-03 07:13:20|203901.1|203811.1|203892.3|203802.3|203919.7|203829.7|203890.2|203800.2|31
1733210010000|2024-12-03 07:13:30|203891.9|203801.9|203855.2|203765.2|203891.9|203801.9|203854.6|203764.6|14
1733210020000|2024-12-03 07:13:40|203854.7|203764.7|203854.6|203764.6|203859.5|203769.5|203854.6|203764.6|10
1733210030000|2024-12-03 07:13:50|203856.3|203766.3|203865.2|203775.2|203865.5|203775.5|203856.3|203766.3|11
1733210040000|2024-12-03 07:14:00|203863.7|203773.7|203861.5|203771.5|203863.7|203773.7|203859.1|203769.1|9
1733210050000|2024-12-03 07:14:10|203861.4|203771.4|203862.1|203772.1|203862.1|203772.1|203861.4|203771.4|9
1733210060000|2024-12-03 07:14:20|203861.8|203771.8|203857.8|203767.8|203862.1|203772.1|203857.8|203767.8|9
1733210070000|2024-12-03 07:14:30|203857.6|203767.6|203855|203765|203857.8|203767.8|203855|203765|10
1733210080000|2024-12-03 07:14:40|203854.8|203764.8|203858.3|203768.3|203858.6|203768.6|203850.5|203760.5|4
1733210090000|2024-12-03 07:14:50|203849.1|203759.1|203857.9|203767.9|203860.3|203770.3|203849.1|203759.1|17
1733210100000|2024-12-03 07:15:00|203856.3|203766.3|203827.6|203737.6|203858.9|203768.9|203822|203732|17
1733210110000|2024-12-03 07:15:10|203827.8|203737.8|203828.3|203738.3|203828.3|203738.3|203823.8|203733.8|6
1733210120000|2024-12-03 07:15:20|203824.9|203734.9|203828.1|203738.1|203828.2|203738.2|203824.9|203734.9|4
1733210130000|2024-12-03 07:15:30|203828.2|203738.2|203828.6|203738.6|203828.6|203738.6|203828.2|203738.2|4
1733210140000|2024-12-03 07:15:40|203828.4|203738.4|203860.2|203770.2|203871.5|203781.5|203828.4|203738.4|27
1733210150000|2024-12-03 07:15:50|203863.2|203773.2|203866.5|203776.5|203874|203784|203862|203772|19
1733210160000|2024-12-03 07:16:00|203866.7|203776.7|203875.6|203785.6|203889.6|203799.6|203866.3|203776.3|21
1733210170000|2024-12-03 07:16:10|203875.4|203785.4|203869.3|203779.3|203885.1|203795.1|203868.8|203778.8|20
1733210180000|2024-12-03 07:16:20|203869.1|203779.1|203870.7|203780.7|203871.9|203781.9|203865.1|203775.1|29
1733210190000|2024-12-03 07:16:30|203870.5|203780.5|203870.1|203780.1|203872|203782|203866.8|203776.8|19
1733210200000|2024-12-03 07:16:40|203870.3|203780.3|203869.4|203779.4|203870.9|203780.9|203869.3|203779.3|16
1733210210000|2024-12-03 07:16:50|203869.3|203779.3|203867.1|203777.1|203873.4|203783.4|203865.3|203775.3|13
1733210220000|2024-12-03 07:17:00|203866.9|203776.9|203867.1|203777.1|203867.1|203777.1|203865.5|203775.5|11
1733210230000|2024-12-03 07:17:10|203878|203788|203866.6|203776.6|203878|203788|203865|203775|17
1733210240000|2024-12-03 07:17:20|203866.4|203776.4|203848.7|203758.7|203866.4|203776.4|203848|203758|13
1733210250000|2024-12-03 07:17:30|203849.8|203759.8|203853|203763|203853|203763|203848.7|203758.7|13
1733210260000|2024-12-03 07:17:40|203855.6|203765.6|203862.6|203772.6|203862.6|203772.6|203855.6|203765.6|8
1733210270000|2024-12-03 07:17:50|203862.8|203772.8|203857.8|203767.8|203862.8|203772.8|203855.4|203765.4|11
1733210280000|2024-12-03 07:18:00|203859|203769|203857.5|203767.5|203859.3|203769.3|203857.2|203767.2|7
1733210290000|2024-12-03 07:18:10|203857.3|203767.3|203858.7|203768.7|203859.7|203769.7|203857.3|203767.3|4
1733210300000|2024-12-03 07:18:20|203858.1|203768.1|203855.7|203765.7|203859.3|203769.3|203854.3|203764.3|8
1733210310000|2024-12-03 07:18:30|203854.2|203764.2|203849.8|203759.8|203856.5|203766.5|203848.7|203758.7|7
1733210320000|2024-12-03 07:18:40|203850|203760|203854.2|203764.2|203855.7|203765.7|203850|203760|11
1733210330000|2024-12-03 07:18:50|203855.2|203765.2|203855.4|203765.4|203855.4|203765.4|203851.3|203761.3|10
1733210340000|2024-12-03 07:19:00|203855|203765|203854.9|203764.9|203855.3|203765.3|203854|203764|6
1733210350000|2024-12-03 07:19:10|203854.7|203764.7|203853.2|203763.2|203854.7|203764.7|203848.2|203758.2|7
1733210360000|2024-12-03 07:19:20|203854.4|203764.4|203834.8|203744.8|203855.2|203765.2|203828.6|203738.6|16
1733210370000|2024-12-03 07:19:30|203832.3|203742.3|203830.2|203740.2|203832.3|203742.3|203823|203733|15
1733210380000|2024-12-03 07:19:40|203830.1|203740.1|203827.2|203737.2|203830.1|203740.1|203827.2|203737.2|3
1733210390000|2024-12-03 07:19:50|203827.3|203737.3|203826.5|203736.5|203829.9|203739.9|203826.5|203736.5|6
1733210400000|2024-12-03 07:20:00|203826.3|203736.3|203827.3|203737.3|203827.3|203737.3|203826.3|203736.3|3
1733210420000|2024-12-03 07:20:20|203823.7|203733.7|203832|203742|203833.3|203743.3|203823.7|203733.7|9
1733210430000|2024-12-03 07:20:30|203828|203738|203832.3|203742.3|203832.7|203742.7|203828|203738|4
1733210440000|2024-12-03 07:20:40|203827.3|203737.3|203825|203735|203827.8|203737.8|203823.7|203733.7|13
1733210450000|2024-12-03 07:20:50|203826.6|203736.6|203824.9|203734.9|203830|203740|203824.9|203734.9|12
1733210460000|2024-12-03 07:21:00|203822.3|203732.3|203824.9|203734.9|203826.2|203736.2|203820.5|203730.5|11
1733210470000|2024-12-03 07:21:10|203826.5|203736.5|203827.9|203737.9|203829.6|203739.6|203825.5|203735.5|15
1733210480000|2024-12-03 07:21:20|203829.6|203739.6|203827.9|203737.9|203829.6|203739.6|203827.9|203737.9|8
1733210490000|2024-12-03 07:21:30|203829.6|203739.6|203821.9|203731.9|203829.6|203739.6|203821.9|203731.9|13
1733210500000|2024-12-03 07:21:40|203824.6|203734.6|203829.2|203739.2|203829.2|203739.2|203824.6|203734.6|3
1733210510000|2024-12-03 07:21:50|203832.2|203742.2|203826.9|203736.9|203832.2|203742.2|203826.1|203736.1|6
1733210520000|2024-12-03 07:22:00|203825.9|203735.9|203828.4|203738.4|203830.1|203740.1|203825.9|203735.9|4
1733210530000|2024-12-03 07:22:10|203828.7|203738.7|203828.7|203738.7|203828.7|203738.7|203828.7|203738.7|1
1733210540000|2024-12-03 07:22:20|203823.1|203733.1|203828|203738|203828|203738|203823.1|203733.1|2
1733210550000|2024-12-03 07:22:30|203830.2|203740.2|203828.7|203738.7|203830.2|203740.2|203826.6|203736.6|4
1733210560000|2024-12-03 07:22:40|203831.1|203741.1|203830.9|203740.9|203831.1|203741.1|203830.9|203740.9|2
1733210570000|2024-12-03 07:22:50|203828.4|203738.4|203824.9|203734.9|203828.4|203738.4|203823.9|203733.9|6
1733210580000|2024-12-03 07:23:00|203823.9|203733.9|203823.3|203733.3|203825.1|203735.1|203822.3|203732.3|9
1733210590000|2024-12-03 07:23:10|203822.1|203732.1|203800.4|203710.4|203822.1|203732.1|203800|203710|26
1733210600000|2024-12-03 07:23:20|203800.3|203710.3|203788|203698|203802.1|203712.1|203782.5|203692.5|24
1733210610000|2024-12-03 07:23:30|203787.7|203697.7|203784.9|203694.9|203787.7|203697.7|203784.2|203694.2|15
1733210620000|2024-12-03 07:23:40|203785|203695|203781.9|203691.9|203785.2|203695.2|203781.9|203691.9|9
1733210630000|2024-12-03 07:23:50|203783.1|203693.1|203779.2|203689.2|203783.1|203693.1|203775.1|203685.1|9
1733210640000|2024-12-03 07:24:00|203777.6|203687.6|203777.9|203687.9|203781.6|203691.6|203776.4|203686.4|9
1733210650000|2024-12-03 07:24:10|203776.2|203686.2|203775.9|203685.9|203777.8|203687.8|203773.2|203683.2|12
1733210660000|2024-12-03 07:24:20|203773.2|203683.2|203775.7|203685.7|203775.7|203685.7|203772.8|203682.8|6
1733210670000|2024-12-03 07:24:30|203772.5|203682.5|203775.9|203685.9|203775.9|203685.9|203772.5|203682.5|2
1733210680000|2024-12-03 07:24:40|203777.6|203687.6|203775.9|203685.9|203777.6|203687.6|203773|203683|9
1733210690000|2024-12-03 07:24:50|203772.8|203682.8|203775.5|203685.5|203777.2|203687.2|203772.3|203682.3|8
1733210700000|2024-12-03 07:25:00|203777.2|203687.2|203777.7|203687.7|203777.7|203687.7|203775.3|203685.3|13
1733210710000|2024-12-03 07:25:10|203776|203686|203776|203686|203777.7|203687.7|203776|203686|13
1733210720000|2024-12-03 07:25:20|203777.8|203687.8|203777.8|203687.8|203777.8|203687.8|203776.2|203686.2|3
1733210730000|2024-12-03 07:25:30|203777.7|203687.7|203773.5|203683.5|203778.1|203688.1|203773.5|203683.5|6
1733210740000|2024-12-03 07:25:40|203776.1|203686.1|203773.6|203683.6|203778.7|203688.7|203771.3|203681.3|13
1733210750000|2024-12-03 07:25:50|203774.8|203684.8|203773.6|203683.6|203774.8|203684.8|203773.6|203683.6|2
1733210760000|2024-12-03 07:26:00|203775|203685|203775|203685|203775|203685|203775|203685|1
1733210770000|2024-12-03 07:26:10|203775.2|203685.2|203778.5|203688.5|203779.7|203689.7|203775.2|203685.2|3
1733210780000|2024-12-03 07:26:20|203778.3|203688.3|203778.3|203688.3|203778.3|203688.3|203778.3|203688.3|1
1733210790000|2024-12-03 07:26:30|203778.5|203688.5|203778.5|203688.5|203778.5|203688.5|203778.5|203688.5|1
1733210800000|2024-12-03 07:26:40|203778.3|203688.3|203775.8|203685.8|203778.3|203688.3|203775.8|203685.8|2
1733210810000|2024-12-03 07:26:50|203775.5|203685.5|203772.8|203682.8|203775.5|203685.5|203772.8|203682.8|2
1733210820000|2024-12-03 07:27:00|203775.7|203685.7|203775.6|203685.6|203775.7|203685.7|203772.1|203682.1|5
1733210830000|2024-12-03 07:27:10|203772.6|203682.6|203775|203685|203775|203685|203772.6|203682.6|2
1733210840000|2024-12-03 07:27:20|203771.5|203681.5|203770.5|203680.5|203771.5|203681.5|203766.8|203676.8|7
1733210850000|2024-12-03 07:27:30|203771.9|203681.9|203774.4|203684.4|203775.2|203685.2|203771.9|203681.9|3
1733210860000|2024-12-03 07:27:40|203777.3|203687.3|203786.1|203696.1|203789.9|203699.9|203777.3|203687.3|13
1733210870000|2024-12-03 07:27:50|203786|203696|203778.7|203688.7|203787.7|203697.7|203774.9|203684.9|7
1733210880000|2024-12-03 07:28:00|203777.1|203687.1|203777.1|203687.1|203777.1|203687.1|203777.1|203687.1|1
1733210900000|2024-12-03 07:28:20|203777.3|203687.3|203777.3|203687.3|203777.3|203687.3|203777.3|203687.3|1
1733210910000|2024-12-03 07:28:30|203775.3|203685.3|203777.3|203687.3|203777.3|203687.3|203775.3|203685.3|4
1733210920000|2024-12-03 07:28:40|203776.6|203686.6|203776.6|203686.6|203776.6|203686.6|203776.6|203686.6|1
1733210940000|2024-12-03 07:29:00|203776.3|203686.3|203776.6|203686.6|203776.6|203686.6|203776.3|203686.3|2
1733210950000|2024-12-03 07:29:10|203776.5|203686.5|203776.5|203686.5|203776.5|203686.5|203776.5|203686.5|1
1733210960000|2024-12-03 07:29:20|203777|203687|203778.1|203688.1|203779|203689|203773.6|203683.6|5
1733210970000|2024-12-03 07:29:30|203777.9|203687.9|203777.8|203687.8|203778.1|203688.1|203777.2|203687.2|5
1733210980000|2024-12-03 07:29:40|203777.9|203687.9|203775.6|203685.6|203777.9|203687.9|203775.6|203685.6|4
1733210990000|2024-12-03 07:29:50|203776.8|203686.8|203776.6|203686.6|203776.8|203686.8|203772.7|203682.7|7
1733211000000|2024-12-03 07:30:00|203773.1|203683.1|203776.6|203686.6|203776.6|203686.6|203773.1|203683.1|2
1733211010000|2024-12-03 07:30:10|203776|203686|203775.8|203685.8|203776.6|203686.6|203767.8|203677.8|7
1733211020000|2024-12-03 07:30:20|203772.8|203682.8|203771.7|203681.7|203773|203683|203769|203679|5
1733211030000|2024-12-03 07:30:30|203773.4|203683.4|203822.4|203732.4|203827.9|203737.9|203766.4|203676.4|24
1733211040000|2024-12-03 07:30:40|203822.3|203732.3|203831.3|203741.3|203838.6|203748.6|203822.3|203732.3|22
1733211050000|2024-12-03 07:30:50|203831.2|203741.2|203825.8|203735.8|203831.3|203741.3|203819.5|203729.5|24
1733211060000|2024-12-03 07:31:00|203825.7|203735.7|203782.2|203692.2|203825.7|203735.7|203779.6|203689.6|18
1733211070000|2024-12-03 07:31:10|203782.4|203692.4|203776.4|203686.4|203783.8|203693.8|203776.4|203686.4|9
1733211080000|2024-12-03 07:31:20|203776.6|203686.6|203776.6|203686.6|203776.6|203686.6|203772.6|203682.6|4
1733211090000|2024-12-03 07:31:30|203776.7|203686.7|203776.2|203686.2|203776.7|203686.7|203776.2|203686.2|2
1733211100000|2024-12-03 07:31:40|203771.9|203681.9|203786|203696|203791.4|203701.4|203762.7|203672.7|11
1733211110000|2024-12-03 07:31:50|203786.4|203696.4|203783.7|203693.7|203786.4|203696.4|203783.7|203693.7|6
1733211120000|2024-12-03 07:32:00|203784.1|203694.1|203784.1|203694.1|203784.3|203694.3|203783.9|203693.9|5
1733211130000|2024-12-03 07:32:10|203784.5|203694.5|203783.7|203693.7|203784.5|203694.5|203783.7|203693.7|3
1733211140000|2024-12-03 07:32:20|203785.3|203695.3|203783.3|203693.3|203785.3|203695.3|203782.8|203692.8|7
1733211150000|2024-12-03 07:32:30|203783.5|203693.5|203781.5|203691.5|203783.5|203693.5|203781.5|203691.5|4
1733211160000|2024-12-03 07:32:40|203782|203692|203786.4|203696.4|203787|203697|203782|203692|7
1733211180000|2024-12-03 07:33:00|203786.6|203696.6|203794.2|203704.2|203795.4|203705.4|203786.6|203696.6|13
1733211190000|2024-12-03 07:33:10|203796.2|203706.2|203813.7|203723.7|203822|203732|203796.2|203706.2|11
1733211200000|2024-12-03 07:33:20|203814.7|203724.7|203814.1|203724.1|203814.7|203724.7|203813.8|203723.8|7
1733211210000|2024-12-03 07:33:30|203812.3|203722.3|203811.8|203721.8|203812.3|203722.3|203811.5|203721.5|6
1733211220000|2024-12-03 07:33:40|203811.4|203721.4|203794|203704|203811.5|203721.5|203790.3|203700.3|13
1733211230000|2024-12-03 07:33:50|203793.8|203703.8|203796.3|203706.3|203796.3|203706.3|203793.6|203703.6|11
1733211240000|2024-12-03 07:34:00|203798.1|203708.1|203799.1|203709.1|203799.1|203709.1|203798.1|203708.1|2
1733211250000|2024-12-03 07:34:10|203798.9|203708.9|203817.3|203727.3|203817.3|203727.3|203798.9|203708.9|11
1733211260000|2024-12-03 07:34:20|203839.4|203749.4|203829.8|203739.8|203846.6|203756.6|203829.8|203739.8|19
1733211270000|2024-12-03 07:34:30|203831.7|203741.7|203830.9|203740.9|203835.9|203745.9|203829.5|203739.5|11
1733211280000|2024-12-03 07:34:40|203828.4|203738.4|203814.3|203724.3|203830.3|203740.3|203811.8|203721.8|23
1733211290000|2024-12-03 07:34:50|203814.7|203724.7|203811.2|203721.2|203814.7|203724.7|203811.2|203721.2|12
1733211300000|2024-12-03 07:35:00|203813.2|203723.2|203790|203700|203813.2|203723.2|203789.8|203699.8|15
1733211310000|2024-12-03 07:35:10|203790.1|203700.1|203788.5|203698.5|203790.5|203700.5|203785.6|203695.6|24
1733211320000|2024-12-03 07:35:20|203788.9|203698.9|203786.7|203696.7|203789.1|203699.1|203786.7|203696.7|21
1733211330000|2024-12-03 07:35:30|203786.5|203696.5|203789.6|203699.6|203789.8|203699.8|203786.5|203696.5|18
1733211340000|2024-12-03 07:35:40|203789.3|203699.3|203790|203700|203790.1|203700.1|203788.4|203698.4|16
1733211350000|2024-12-03 07:35:50|203788.3|203698.3|203787.8|203697.8|203788.7|203698.7|203787.1|203697.1|18
1733211360000|2024-12-03 07:36:00|203788.1|203698.1|203795.1|203705.1|203796.1|203706.1|203787.5|203697.5|22
1733211370000|2024-12-03 07:36:10|203795.6|203705.6|203807.7|203717.7|203807.9|203717.9|203795.5|203705.5|10
1733211380000|2024-12-03 07:36:20|203807.5|203717.5|203807.4|203717.4|203807.7|203717.7|203807.4|203717.4|6
1733211390000|2024-12-03 07:36:30|203807.6|203717.6|203814.4|203724.4|203819.7|203729.7|203807.6|203717.6|7
1733211400000|2024-12-03 07:36:40|203814.2|203724.2|203809.1|203719.1|203814.6|203724.6|203809.1|203719.1|7
1733211410000|2024-12-03 07:36:50|203804.4|203714.4|203811.8|203721.8|203811.8|203721.8|203804.4|203714.4|13
1733211420000|2024-12-03 07:37:00|203808.9|203718.9|203808.6|203718.6|203808.9|203718.9|203805.8|203715.8|11
1733211430000|2024-12-03 07:37:10|203808.8|203718.8|203808.6|203718.6|203814.1|203724.1|203808.6|203718.6|16
1733211440000|2024-12-03 07:37:20|203802.7|203712.7|203809.5|203719.5|203810.1|203720.1|203802.7|203712.7|18
1733211450000|2024-12-03 07:37:30|203809.3|203719.3|203814.8|203724.8|203818.5|203728.5|203809.3|203719.3|7
1733211460000|2024-12-03 07:37:40|203813.8|203723.8|203800.3|203710.3|203815|203725|203798.2|203708.2|18
1733211470000|2024-12-03 07:37:50|203800.5|203710.5|203799.2|203709.2|203800.8|203710.8|203799|203709|12
1733211480000|2024-12-03 07:38:00|203798.7|203708.7|203804.4|203714.4|203804.4|203714.4|203796.3|203706.3|12
1733211490000|2024-12-03 07:38:10|203804.2|203714.2|203803.4|203713.4|203804.2|203714.2|203803.2|203713.2|5
1733211500000|2024-12-03 07:38:20|203801.8|203711.8|203788.5|203698.5|203801.8|203711.8|203778.2|203688.2|22
1733211510000|2024-12-03 07:38:30|203788.7|203698.7|203813|203723|203816.4|203726.4|203788.7|203698.7|9
1733211520000|2024-12-03 07:38:40|203808.2|203718.2|203811.9|203721.9|203812.9|203722.9|203808.2|203718.2|8
1733211530000|2024-12-03 07:38:50|203811.5|203721.5|203811.9|203721.9|203811.9|203721.9|203811.1|203721.1|9
1733211540000|2024-12-03 07:39:00|203812.1|203722.1|203848.2|203758.2|203854.8|203764.8|203812.1|203722.1|9
1733211550000|2024-12-03 07:39:10|203849.2|203759.2|203850.1|203760.1|203856.4|203766.4|203844.7|203754.7|18
1733211560000|2024-12-03 07:39:20|203848.3|203758.3|203852.3|203762.3|203852.9|203762.9|203845.4|203755.4|12
1733211570000|2024-12-03 07:39:30|203851.1|203761.1|203868.9|203778.9|203870.6|203780.6|203851.1|203761.1|26
1733211580000|2024-12-03 07:39:40|203866.5|203776.5|203870.5|203780.5|203875.8|203785.8|203865.7|203775.7|15
1733211590000|2024-12-03 07:39:50|203872|203782|203894.9|203804.9|203903|203813|203872|203782|22
1733211600000|2024-12-03 07:40:00|203897.5|203807.5|203926.6|203836.6|203930.3|203840.3|203894|203804|23
1733211610000|2024-12-03 07:40:10|203928.7|203838.7|203926.7|203836.7|203928.7|203838.7|203925.9|203835.9|8
1733211620000|2024-12-03 07:40:20|203926.1|203836.1|203926.3|203836.3|203928.6|203838.6|203922|203832|12
1733211630000|2024-12-03 07:40:30|203929.1|203839.1|203923.9|203833.9|203935.5|203845.5|203923.5|203833.5|20
1733211640000|2024-12-03 07:40:40|203924.3|203834.3|203926.8|203836.8|203930|203840|203924.3|203834.3|8
1733211650000|2024-12-03 07:40:50|203926.6|203836.6|203926.4|203836.4|203926.6|203836.6|203926|203836|4
1733211660000|2024-12-03 07:41:00|203926.2|203836.2|203926.9|203836.9|203931.3|203841.3|203922.9|203832.9|16
1733211670000|2024-12-03 07:41:10|203925.8|203835.8|203925.5|203835.5|203925.8|203835.8|203920.5|203830.5|10
1733211680000|2024-12-03 07:41:20|203928.3|203838.3|203926.5|203836.5|203928.3|203838.3|203926.3|203836.3|8
1733211690000|2024-12-03 07:41:30|203925.9|203835.9|203915.7|203825.7|203925.9|203835.9|203915.7|203825.7|6
1733211700000|2024-12-03 07:41:40|203906.3|203816.3|203906.5|203816.5|203906.5|203816.5|203906.3|203816.3|4
1733211710000|2024-12-03 07:41:50|203906.1|203816.1|203923.8|203833.8|203929.6|203839.6|203905.9|203815.9|19
1733211720000|2024-12-03 07:42:00|203925.3|203835.3|203912|203822|203927.3|203837.3|203911.7|203821.7|15
1733211730000|2024-12-03 07:42:10|203911.8|203821.8|203917.3|203827.3|203917.4|203827.4|203909.1|203819.1|12
1733211740000|2024-12-03 07:42:20|203913.8|203823.8|203910.4|203820.4|203913.8|203823.8|203907|203817|11
1733211750000|2024-12-03 07:42:30|203910.3|203820.3|203910.4|203820.4|203910.4|203820.4|203908.8|203818.8|16
1733211760000|2024-12-03 07:42:40|203913.4|203823.4|203909.2|203819.2|203913.4|203823.4|203908.8|203818.8|14
1733211770000|2024-12-03 07:42:50|203909.4|203819.4|203910.2|203820.2|203913.2|203823.2|203908.5|203818.5|15
1733211780000|2024-12-03 07:43:00|203913|203823|203910.8|203820.8|203916|203826|203909.8|203819.8|19
1733211790000|2024-12-03 07:43:10|203910.4|203820.4|203913.5|203823.5|203918.3|203828.3|203907.1|203817.1|23
1733211800000|2024-12-03 07:43:20|203915.7|203825.7|203916.5|203826.5|203919.3|203829.3|203910.6|203820.6|13
1733211810000|2024-12-03 07:43:30|203916.1|203826.1|203929.2|203839.2|203933.2|203843.2|203915.5|203825.5|15
1733211820000|2024-12-03 07:43:40|203925.2|203835.2|203919|203829|203927.5|203837.5|203917.5|203827.5|13
1733211830000|2024-12-03 07:43:50|203917.3|203827.3|203908.6|203818.6|203920|203830|203907.6|203817.6|16
1733211840000|2024-12-03 07:44:00|203908.7|203818.7|203916.2|203826.2|203918.6|203828.6|203908.6|203818.6|16
1733211850000|2024-12-03 07:44:10|203916.1|203826.1|203910|203820|203917|203827|203903|203813|20
1733211860000|2024-12-03 07:44:20|203910.2|203820.2|203908.6|203818.6|203911.3|203821.3|203908.4|203818.4|13
1733211870000|2024-12-03 07:44:30|203910.6|203820.6|203911.2|203821.2|203917.8|203827.8|203910.4|203820.4|22
1733211880000|2024-12-03 07:44:40|203911.4|203821.4|203915.1|203825.1|203918.5|203828.5|203911.4|203821.4|22
1733211890000|2024-12-03 07:44:50|203918.9|203828.9|203907.5|203817.5|203918.9|203828.9|203903.4|203813.4|20
1733211900000|2024-12-03 07:45:00|203905.7|203815.7|203885.3|203795.3|203905.7|203815.7|203876.9|203786.9|19
1733211910000|2024-12-03 07:45:10|203884.7|203794.7|203889.6|203799.6|203890.2|203800.2|203880|203790|14
1733211920000|2024-12-03 07:45:20|203889.2|203799.2|203892|203802|203897.7|203807.7|203886.4|203796.4|22
1733211930000|2024-12-03 07:45:30|203892.2|203802.2|203929.3|203839.3|203933.7|203843.7|203882|203792|31
1733211940000|2024-12-03 07:45:40|203929.7|203839.7|203949.5|203859.5|203954.5|203864.5|203929.7|203839.7|18
1733211950000|2024-12-03 07:45:50|203949.6|203859.6|203957.9|203867.9|203975.3|203885.3|203949.2|203859.2|13
1733211960000|2024-12-03 07:46:00|203956.3|203866.3|203965.1|203875.1|203967.6|203877.6|203955.3|203865.3|21
1733211970000|2024-12-03 07:46:10|203966.3|203876.3|203964.5|203874.5|203968.7|203878.7|203964.5|203874.5|9
1733211980000|2024-12-03 07:46:20|203967.1|203877.1|203948.6|203858.6|203969|203879|203946.4|203856.4|13
1733211990000|2024-12-03 07:46:30|203951.5|203861.5|203929|203839|203951.5|203861.5|203929|203839|18
1733212000000|2024-12-03 07:46:40|203928.6|203838.6|203930.7|203840.7|203932.5|203842.5|203925.6|203835.6|16
1733212010000|2024-12-03 07:46:50|203929.5|203839.5|203930|203840|203931.6|203841.6|203927.6|203837.6|10
1733212020000|2024-12-03 07:47:00|203928.5|203838.5|203926.7|203836.7|203928.5|203838.5|203908.7|203818.7|21
1733212030000|2024-12-03 07:47:10|203928.2|203838.2|203960.2|203870.2|203960.4|203870.4|203928.2|203838.2|12
1733212040000|2024-12-03 07:47:20|203956.6|203866.6|203957.4|203867.4|203968.3|203878.3|203955.6|203865.6|15
1733212050000|2024-12-03 07:47:30|203957.7|203867.7|203966|203876|203968|203878|203957.7|203867.7|11
1733212060000|2024-12-03 07:47:40|203966.6|203876.6|203966|203876|203966.6|203876.6|203966|203876|2
1733212070000|2024-12-03 07:47:50|203966.4|203876.4|203966|203876|203967|203877|203966|203876|4
1733212080000|2024-12-03 07:48:00|203966.8|203876.8|203956.8|203866.8|203966.8|203876.8|203955.3|203865.3|20
1733212090000|2024-12-03 07:48:10|203957.8|203867.8|203959.4|203869.4|203961|203871|203956.8|203866.8|13
1733212100000|2024-12-03 07:48:20|203959.2|203869.2|203957.2|203867.2|203961.8|203871.8|203957.2|203867.2|14
1733212110000|2024-12-03 07:48:30|203957.8|203867.8|203930.2|203840.2|203958.6|203868.6|203928.3|203838.3|15
1733212120000|2024-12-03 07:48:40|203929.4|203839.4|203917.7|203827.7|203929.4|203839.4|203916.8|203826.8|17
1733212130000|2024-12-03 07:48:50|203918.8|203828.8|203913.9|203823.9|203926.1|203836.1|203913.7|203823.7|13
1733212140000|2024-12-03 07:49:00|203913.7|203823.7|203878.5|203788.5|203913.7|203823.7|203870.2|203780.2|24
1733212150000|2024-12-03 07:49:10|203878.9|203788.9|203879.2|203789.2|203882.3|203792.3|203878.2|203788.2|17
1733212160000|2024-12-03 07:49:20|203882|203792|203867.8|203777.8|203882.3|203792.3|203866.8|203776.8|22
1733212170000|2024-12-03 07:49:30|203873.8|203783.8|203876.5|203786.5|203877.9|203787.9|203870|203780|16
1733212180000|2024-12-03 07:49:40|203881.6|203791.6|203878.8|203788.8|203884.7|203794.7|203877.6|203787.6|15
1733212190000|2024-12-03 07:49:50|203881.7|203791.7|203879.5|203789.5|203883.4|203793.4|203877.7|203787.7|10
1733212200000|2024-12-03 07:50:00|203878.8|203788.8|203876.1|203786.1|203880|203790|203869.9|203779.9|15
1733212210000|2024-12-03 07:50:10|203875.8|203785.8|203834.6|203744.6|203875.8|203785.8|203826.1|203736.1|22
1733212220000|2024-12-03 07:50:20|203834.7|203744.7|203832.4|203742.4|203837.6|203747.6|203824.9|203734.9|24
1733212230000|2024-12-03 07:50:30|203832.8|203742.8|203844.8|203754.8|203860|203770|203830.4|203740.4|19
1733212240000|2024-12-03 07:50:40|203842.9|203752.9|203832|203742|203844.6|203754.6|203831.6|203741.6|19
1733212250000|2024-12-03 07:50:50|203832.1|203742.1|203825.6|203735.6|203833.3|203743.3|203825.6|203735.6|18
1733212260000|2024-12-03 07:51:00|203829.4|203739.4|203881.9|203791.9|203881.9|203791.9|203829.4|203739.4|22
1733212270000|2024-12-03 07:51:10|203879.7|203789.7|203882.9|203792.9|203882.9|203792.9|203876.2|203786.2|18
1733212280000|2024-12-03 07:51:20|203883|203793|203905.5|203815.5|203919.9|203829.9|203883|203793|20
1733212290000|2024-12-03 07:51:30|203905.1|203815.1|203884|203794|203905.5|203815.5|203883|203793|20
1733212300000|2024-12-03 07:51:40|203882.6|203792.6|203892|203802|203893.8|203803.8|203882.6|203792.6|8
1733212310000|2024-12-03 07:51:50|203889.2|203799.2|203883.8|203793.8|203889.2|203799.2|203882.8|203792.8|9
1733212320000|2024-12-03 07:52:00|203882|203792|203880|203790|203882.8|203792.8|203879|203789|13
1733212330000|2024-12-03 07:52:10|203880.2|203790.2|203881.2|203791.2|203884.2|203794.2|203880.2|203790.2|10
1733212340000|2024-12-03 07:52:20|203881.4|203791.4|203871.8|203781.8|203882.2|203792.2|203871.7|203781.7|14
1733212350000|2024-12-03 07:52:30|203867.9|203777.9|203852|203762|203867.9|203777.9|203851.8|203761.8|16
1733212360000|2024-12-03 07:52:40|203852.9|203762.9|203850.8|203760.8|203857.8|203767.8|203849.8|203759.8|17
1733212370000|2024-12-03 07:52:50|203851|203761|203840|203750|203855.8|203765.8|203839.2|203749.2|10
1733212380000|2024-12-03 07:53:00|203841.6|203751.6|203873|203783|203884.4|203794.4|203841.6|203751.6|12
1733212390000|2024-12-03 07:53:10|203872.6|203782.6|203870.5|203780.5|203872.6|203782.6|203849.2|203759.2|26
1733212400000|2024-12-03 07:53:20|203868.8|203778.8|203881.1|203791.1|203886.6|203796.6|203868.8|203778.8|18
1733212410000|2024-12-03 07:53:30|203880.5|203790.5|203880.7|203790.7|203892.4|203802.4|203878.7|203788.7|12
1733212420000|2024-12-03 07:53:40|203880.9|203790.9|203881.6|203791.6|203888.3|203798.3|203869.6|203779.6|12
1733212430000|2024-12-03 07:53:50|203881.3|203791.3|203882.9|203792.9|203884.9|203794.9|203879.9|203789.9|12
1733212440000|2024-12-03 07:54:00|203883.7|203793.7|203885.1|203795.1|203890.8|203800.8|203882.2|203792.2|13
1733212450000|2024-12-03 07:54:10|203884.5|203794.5|203882.9|203792.9|203884.5|203794.5|203881.4|203791.4|6
1733212460000|2024-12-03 07:54:20|203884.7|203794.7|203872.3|203782.3|203884.7|203794.7|203871.9|203781.9|14
1733212470000|2024-12-03 07:54:30|203870.1|203780.1|203839.5|203749.5|203872.5|203782.5|203839.1|203749.1|25
1733212480000|2024-12-03 07:54:40|203831.6|203741.6|203828.9|203738.9|203835.2|203745.2|203826.6|203736.6|23
1733212490000|2024-12-03 07:54:50|203828.5|203738.5|203833.6|203743.6|203838|203748|203821.2|203731.2|29
1733212500000|2024-12-03 07:55:00|203833.4|203743.4|203865.9|203775.9|203877.8|203787.8|203829.4|203739.4|30
1733212510000|2024-12-03 07:55:10|203869.6|203779.6|203870.5|203780.5|203872.4|203782.4|203864.8|203774.8|17
1733212520000|2024-12-03 07:55:20|203871.7|203781.7|203879.6|203789.6|203887.5|203797.5|203871.7|203781.7|26
1733212530000|2024-12-03 07:55:30|203880.1|203790.1|203878.7|203788.7|203880.1|203790.1|203872.1|203782.1|24
1733212540000|2024-12-03 07:55:40|203878.5|203788.5|203877.5|203787.5|203879.1|203789.1|203875.4|203785.4|8
1733212550000|2024-12-03 07:55:50|203880.1|203790.1|203872.9|203782.9|203888.6|203798.6|203872.9|203782.9|15
1733212560000|2024-12-03 07:56:00|203876.5|203786.5|203872.7|203782.7|203880.5|203790.5|203872|203782|23
1733212570000|2024-12-03 07:56:10|203871.6|203781.6|203873.7|203783.7|203882.2|203792.2|203869.2|203779.2|12
1733212580000|2024-12-03 07:56:20|203876.6|203786.6|203883.9|203793.9|203884.3|203794.3|203869.9|203779.9|19
1733212590000|2024-12-03 07:56:30|203880.9|203790.9|203880.6|203790.6|203883.5|203793.5|203872.1|203782.1|18
1733212600000|2024-12-03 07:56:40|203885.6|203795.6|203878.8|203788.8|203889.7|203799.7|203878.7|203788.7|11
1733212610000|2024-12-03 07:56:50|203868.9|203778.9|203913.2|203823.2|203922.5|203832.5|203868.9|203778.9|15
1733212620000|2024-12-03 07:57:00|203909.9|203819.9|203907.7|203817.7|203916.4|203826.4|203907.7|203817.7|16
1733212630000|2024-12-03 07:57:10|203908.1|203818.1|203911.2|203821.2|203912.6|203822.6|203907.9|203817.9|11
1733212640000|2024-12-03 07:57:20|203908.3|203818.3|203914.7|203824.7|203914.7|203824.7|203908.3|203818.3|5
1733212650000|2024-12-03 07:57:30|203914|203824|203925.1|203835.1|203933.1|203843.1|203902.5|203812.5|17
1733212660000|2024-12-03 07:57:40|203926.9|203836.9|203925.7|203835.7|203926.9|203836.9|203924.1|203834.1|8
1733212670000|2024-12-03 07:57:50|203925.9|203835.9|203914.6|203824.6|203925.9|203835.9|203910.6|203820.6|13
1733212680000|2024-12-03 07:58:00|203908.8|203818.8|203909|203819|203913.7|203823.7|203904.4|203814.4|16
1733212690000|2024-12-03 07:58:10|203906.6|203816.6|203916|203826|203916|203826|203906.4|203816.4|18
1733212700000|2024-12-03 07:58:20|203911.1|203821.1|203924.3|203834.3|203935.4|203845.4|203909.1|203819.1|12
1733212710000|2024-12-03 07:58:30|203924|203834|203918.6|203828.6|203924|203834|203917.4|203827.4|19
1733212720000|2024-12-03 07:58:40|203918.3|203828.3|203920.7|203830.7|203922.6|203832.6|203912|203822|16
1733212730000|2024-12-03 07:58:50|203921|203831|203920.9|203830.9|203930.9|203840.9|203918.7|203828.7|19
1733212740000|2024-12-03 07:59:00|203930.3|203840.3|203924.1|203834.1|203930.5|203840.5|203918.2|203828.2|15
1733212750000|2024-12-03 07:59:10|203924.4|203834.4|203930.1|203840.1|203930.1|203840.1|203914.9|203824.9|24
1733212760000|2024-12-03 07:59:20|203929.3|203839.3|203930.6|203840.6|203930.6|203840.6|203923.7|203833.7|12
1733212770000|2024-12-03 07:59:30|203931.6|203841.6|203946.6|203856.6|203947.8|203857.8|203931.3|203841.3|13
1733212780000|2024-12-03 07:59:40|203945.6|203855.6|203948.9|203858.9|203951.8|203861.8|203943.8|203853.8|29
1733212790000|2024-12-03 07:59:50|203946.7|203856.7|203946.1|203856.1|203949.3|203859.3|203941.9|203851.9|25
1733212800000|2024-12-03 08:00:00|203945.9|203855.9|203907.8|203817.8|203959.9|203869.9|203907.5|203817.5|25
1733212810000|2024-12-03 08:00:10|203910.8|203820.8|203906.4|203816.4|203910.8|203820.8|203900.7|203810.7|12
1733212820000|2024-12-03 08:00:20|203902.4|203812.4|203806.3|203716.3|203902.4|203812.4|203805.8|203715.8|34
1733212830000|2024-12-03 08:00:30|203803.1|203713.1|203801.1|203711.1|203806.4|203716.4|203782.8|203692.8|19
1733212840000|2024-12-03 08:00:40|203800.1|203710.1|203816.6|203726.6|203819.2|203729.2|203800.1|203710.1|25
1733212850000|2024-12-03 08:00:50|203816.5|203726.5|203823.4|203733.4|203823.7|203733.7|203814.4|203724.4|20
1733212860000|2024-12-03 08:01:00|203822.4|203732.4|203803.1|203713.1|203822.4|203732.4|203799.4|203709.4|24
1733212870000|2024-12-03 08:01:10|203799.6|203709.6|203790.9|203700.9|203799.6|203709.6|203787.1|203697.1|28
1733212880000|2024-12-03 08:01:20|203787.9|203697.9|203809.8|203719.8|203810.6|203720.6|203787.9|203697.9|20
1733212890000|2024-12-03 08:01:30|203809.7|203719.7|203792.1|203702.1|203809.7|203719.7|203790.6|203700.6|28
1733212900000|2024-12-03 08:01:40|203791.5|203701.5|203792.3|203702.3|203802|203712|203786.3|203696.3|29
1733212910000|2024-12-03 08:01:50|203795.9|203705.9|203791|203701|203797.4|203707.4|203786.5|203696.5|30
1733212920000|2024-12-03 08:02:00|203790.1|203700.1|203784.7|203694.7|203790.1|203700.1|203774.2|203684.2|30
1733212930000|2024-12-03 08:02:10|203784.9|203694.9|203784.5|203694.5|203785.4|203695.4|203781.2|203691.2|18
1733212940000|2024-12-03 08:02:20|203784.4|203694.4|203784.5|203694.5|203785.2|203695.2|203784.4|203694.4|10
1733212950000|2024-12-03 08:02:30|203784.4|203694.4|203770.8|203680.8|203784.4|203694.4|203769.1|203679.1|15
1733212960000|2024-12-03 08:02:40|203770.1|203680.1|203774.4|203684.4|203776.1|203686.1|203770.1|203680.1|13
1733212970000|2024-12-03 08:02:50|203776.1|203686.1|203776.1|203686.1|203776.1|203686.1|203773.8|203683.8|7
1733212980000|2024-12-03 08:03:00|203774.4|203684.4|203783.4|203693.4|203799.5|203709.5|203774.4|203684.4|11
1733212990000|2024-12-03 08:03:10|203783.6|203693.6|203783.3|203693.3|203784|203694|203782.6|203692.6|22
1733213000000|2024-12-03 08:03:20|203783.8|203693.8|203782.2|203692.2|203783.8|203693.8|203779.1|203689.1|15
1733213010000|2024-12-03 08:03:30|203783.1|203693.1|203785.4|203695.4|203788.1|203698.1|203781.1|203691.1|18
1733213020000|2024-12-03 08:03:40|203785.2|203695.2|203782.1|203692.1|203786.8|203696.8|203779.6|203689.6|15
1733213030000|2024-12-03 08:03:50|203778.2|203688.2|203787.6|203697.6|203788.7|203698.7|203775.9|203685.9|12
1733213040000|2024-12-03 08:04:00|203788.1|203698.1|203785.4|203695.4|203790.7|203700.7|203779.9|203689.9|17
1733213050000|2024-12-03 08:04:10|203785.6|203695.6|203783.6|203693.6|203785.6|203695.6|203777.6|203687.6|10
1733213060000|2024-12-03 08:04:20|203783.8|203693.8|203779.4|203689.4|203784.6|203694.6|203777.6|203687.6|12
1733213070000|2024-12-03 08:04:30|203779.1|203689.1|203723.3|203633.3|203779.4|203689.4|203721.4|203631.4|16
1733213080000|2024-12-03 08:04:40|203721.6|203631.6|203719.7|203629.7|203725.6|203635.6|203717.7|203627.7|17
1733213090000|2024-12-03 08:04:50|203719.5|203629.5|203716.4|203626.4|203722.5|203632.5|203716.4|203626.4|9
1733213100000|2024-12-03 08:05:00|203709.5|203619.5|203684.5|203594.5|203709.5|203619.5|203681.8|203591.8|16
1733213110000|2024-12-03 08:05:10|203684.3|203594.3|203696.3|203606.3|203704.8|203614.8|203684.3|203594.3|24
1733213120000|2024-12-03 08:05:20|203696.5|203606.5|203713.7|203623.7|203716.6|203626.6|203694.9|203604.9|27
1733213130000|2024-12-03 08:05:30|203713.8|203623.8|203719.9|203629.9|203722.5|203632.5|203713.8|203623.8|16
1733213140000|2024-12-03 08:05:40|203719.6|203629.6|203717.7|203627.7|203723|203633|203717.7|203627.7|7
1733213150000|2024-12-03 08:05:50|203719.6|203629.6|203719.3|203629.3|203724.1|203634.1|203718.1|203628.1|13
1733213160000|2024-12-03 08:06:00|203717.1|203627.1|203696.3|203606.3|203717.1|203627.1|203693.8|203603.8|16
1733213170000|2024-12-03 08:06:10|203696.1|203606.1|203695.6|203605.6|203696.1|203606.1|203692.2|203602.2|26
1733213180000|2024-12-03 08:06:20|203695.7|203605.7|203714.6|203624.6|203715|203625|203695.1|203605.1|29
1733213190000|2024-12-03 08:06:30|203705.2|203615.2|203689|203599|203710.1|203620.1|203683.6|203593.6|25
1733213200000|2024-12-03 08:06:40|203691.1|203601.1|203689.4|203599.4|203694.5|203604.5|203686|203596|24
1733213210000|2024-12-03 08:06:50|203686|203596|203703.5|203613.5|203714.8|203624.8|203686|203596|27
1733213220000|2024-12-03 08:07:00|203704.1|203614.1|203715.7|203625.7|203719.8|203629.8|203704.1|203614.1|21
1733213230000|2024-12-03 08:07:10|203714.5|203624.5|203711.4|203621.4|203714.9|203624.9|203709.6|203619.6|18
1733213240000|2024-12-03 08:07:20|203701.2|203611.2|203687.9|203597.9|203702.2|203612.2|203687.2|203597.2|22
1733213250000|2024-12-03 08:07:30|203687.7|203597.7|203697.2|203607.2|203697.2|203607.2|203685.8|203595.8|24
1733213260000|2024-12-03 08:07:40|203700.9|203610.9|203694.9|203604.9|203700.9|203610.9|203691|203601|27
1733213270000|2024-12-03 08:07:50|203695|203605|203700.5|203610.5|203703.4|203613.4|203694.9|203604.9|25
1733213280000|2024-12-03 08:08:00|203700.2|203610.2|203629|203539|203700.2|203610.2|203624|203534|34
1733213290000|2024-12-03 08:08:10|203628.8|203538.8|203635.4|203545.4|203635.4|203545.4|203621.1|203531.1|25
1733213300000|2024-12-03 08:08:20|203635.6|203545.6|203639.7|203549.7|203645.5|203555.5|203635.6|203545.6|14
1733213310000|2024-12-03 08:08:30|203637|203547|203641.4|203551.4|203641.4|203551.4|203636.4|203546.4|12
1733213320000|2024-12-03 08:08:40|203641.2|203551.2|203718.2|203628.2|203725.5|203635.5|203627.6|203537.6|19
1733213330000|2024-12-03 08:08:50|203714.8|203624.8|203753.3|203663.3|203753.3|203663.3|203714.8|203624.8|30
1733213340000|2024-12-03 08:09:00|203757.9|203667.9|203760.8|203670.8|203763.1|203673.1|203756.8|203666.8|14
1733213350000|2024-12-03 08:09:10|203760.6|203670.6|203757.6|203667.6|203762.2|203672.2|203757.6|203667.6|22
1733213360000|2024-12-03 08:09:20|203761.6|203671.6|203762.7|203672.7|203763.7|203673.7|203758.2|203668.2|22
1733213370000|2024-12-03 08:09:30|203762.3|203672.3|203758.6|203668.6|203767.9|203677.9|203738.5|203648.5|20
1733213380000|2024-12-03 08:09:40|203758.7|203668.7|203753.2|203663.2|203758.7|203668.7|203749|203659|17
1733213390000|2024-12-03 08:09:50|203753.3|203663.3|203758.2|203668.2|203760.2|203670.2|203749.3|203659.3|16
1733213400000|2024-12-03 08:10:00|203757.8|203667.8|203752.7|203662.7|203757.9|203667.9|203746.1|203656.1|18
1733213410000|2024-12-03 08:10:10|203752.6|203662.6|203718|203628|203752.6|203662.6|203718|203628|22
1733213420000|2024-12-03 08:10:20|203719.8|203629.8|203739.5|203649.5|203739.5|203649.5|203715.3|203625.3|15
1733213430000|2024-12-03 08:10:30|203757.1|203667.1|203761.5|203671.5|203766.1|203676.1|203753.1|203663.1|20
1733213440000|2024-12-03 08:10:40|203761.7|203671.7|203769|203679|203771.4|203681.4|203761.7|203671.7|20
1733213450000|2024-12-03 08:10:50|203769.2|203679.2|203802.5|203712.5|203802.5|203712.5|203769.2|203679.2|17
1733213460000|2024-12-03 08:11:00|203802.7|203712.7|203788|203698|203803|203713|203788|203698|15
1733213470000|2024-12-03 08:11:10|203787.9|203697.9|203780|203690|203788|203698|203776.8|203686.8|15
1733213480000|2024-12-03 08:11:20|203776.2|203686.2|203770.6|203680.6|203779.5|203689.5|203757.8|203667.8|19
1733213490000|2024-12-03 08:11:30|203778.3|203688.3|203787.8|203697.8|203794.8|203704.8|203778.3|203688.3|31
1733213500000|2024-12-03 08:11:40|203788.3|203698.3|203779.3|203689.3|203793.3|203703.3|203774.7|203684.7|30
1733213510000|2024-12-03 08:11:50|203782.5|203692.5|203789.4|203699.4|203789.8|203699.8|203774.9|203684.9|22
1733213520000|2024-12-03 08:12:00|203788.9|203698.9|203775.8|203685.8|203788.9|203698.9|203770.9|203680.9|23
1733213530000|2024-12-03 08:12:10|203769.6|203679.6|203768|203678|203769.6|203679.6|203758.3|203668.3|25
1733213540000|2024-12-03 08:12:20|203767.6|203677.6|203762.6|203672.6|203768.2|203678.2|203762.6|203672.6|15
1733213550000|2024-12-03 08:12:30|203762.8|203672.8|203757.3|203667.3|203767|203677|203757.3|203667.3|12
1733213560000|2024-12-03 08:12:40|203760.7|203670.7|203764.4|203674.4|203764.5|203674.5|203757.4|203667.4|15
1733213570000|2024-12-03 08:12:50|203764.2|203674.2|203758.9|203668.9|203766.7|203676.7|203755.1|203665.1|19
1733213580000|2024-12-03 08:13:00|203756.2|203666.2|203769.4|203679.4|203769.4|203679.4|203742.1|203652.1|22
1733213590000|2024-12-03 08:13:10|203771.4|203681.4|203784|203694|203787.1|203697.1|203764.6|203674.6|19
1733213600000|2024-12-03 08:13:20|203786.8|203696.8|203789|203699|203789.6|203699.6|203779.7|203689.7|22
1733213610000|2024-12-03 08:13:30|203789.8|203699.8|203804.2|203714.2|203808.4|203718.4|203783.7|203693.7|16
1733213620000|2024-12-03 08:13:40|203804.5|203714.5|203802.9|203712.9|203807.8|203717.8|203802.5|203712.5|8
1733213630000|2024-12-03 08:13:50|203807|203717|203800.4|203710.4|203808.9|203718.9|203796.7|203706.7|12
1733213640000|2024-12-03 08:14:00|203796.4|203706.4|203798.3|203708.3|203801.7|203711.7|203793.2|203703.2|22
1733213650000|2024-12-03 08:14:10|203798.5|203708.5|203802.2|203712.2|203804|203714|203798.2|203708.2|15
1733213660000|2024-12-03 08:14:20|203800.5|203710.5|203809.8|203719.8|203810.1|203720.1|203796.6|203706.6|29
1733213670000|2024-12-03 08:14:30|203809.6|203719.6|203808.9|203718.9|203812.1|203722.1|203808.9|203718.9|8
1733213680000|2024-12-03 08:14:40|203807.2|203717.2|203828.2|203738.2|203830.2|203740.2|203807.2|203717.2|17
1733213690000|2024-12-03 08:14:50|203825.6|203735.6|203817.8|203727.8|203830.4|203740.4|203817.8|203727.8|8
1733213700000|2024-12-03 08:15:00|203817.1|203727.1|203803.4|203713.4|203817.1|203727.1|203795.5|203705.5|25
1733213710000|2024-12-03 08:15:10|203803.2|203713.2|203805.4|203715.4|203805.4|203715.4|203802|203712|9
1733213720000|2024-12-03 08:15:20|203803.4|203713.4|203790.8|203700.8|203803.4|203713.4|203789.8|203699.8|12
1733213730000|2024-12-03 08:15:30|203790.9|203700.9|203810.1|203720.1|203810.8|203720.8|203790.9|203700.9|20
1733213740000|2024-12-03 08:15:40|203810|203720|203807.3|203717.3|203812.1|203722.1|203807|203717|23
1733213750000|2024-12-03 08:15:50|203807.1|203717.1|203802.9|203712.9|203807.3|203717.3|203800.9|203710.9|26
1733213760000|2024-12-03 08:16:00|203800.7|203710.7|203800.4|203710.4|203802.2|203712.2|203799.9|203709.9|16
1733213770000|2024-12-03 08:16:10|203800.6|203710.6|203801.9|203711.9|203802.2|203712.2|203800.2|203710.2|17
1733213780000|2024-12-03 08:16:20|203800.2|203710.2|203800.2|203710.2|203800.6|203710.6|203799.7|203709.7|17
1733213790000|2024-12-03 08:16:30|203802.4|203712.4|203794.1|203704.1|203802.4|203712.4|203793.8|203703.8|23
1733213800000|2024-12-03 08:16:40|203793.9|203703.9|203799.4|203709.4|203799.4|203709.4|203793.7|203703.7|19
1733213810000|2024-12-03 08:16:50|203804.2|203714.2|203759.6|203669.6|203804.2|203714.2|203759.6|203669.6|21
1733213820000|2024-12-03 08:17:00|203758.8|203668.8|203748.9|203658.9|203765.1|203675.1|203747.9|203657.9|25
1733213830000|2024-12-03 08:17:10|203749.3|203659.3|203755.4|203665.4|203756.5|203666.5|203747.2|203657.2|14
1733213840000|2024-12-03 08:17:20|203755.2|203665.2|203744.9|203654.9|203755.2|203665.2|203743|203653|20
1733213850000|2024-12-03 08:17:30|203744.6|203654.6|203747.7|203657.7|203748.8|203658.8|203740.4|203650.4|13
1733213860000|2024-12-03 08:17:40|203747.1|203657.1|203747.4|203657.4|203747.4|203657.4|203746.8|203656.8|8
1733213870000|2024-12-03 08:17:50|203747.3|203657.3|203763.3|203673.3|203763.5|203673.5|203747.3|203657.3|11
1733213880000|2024-12-03 08:18:00|203764.6|203674.6|203756.6|203666.6|203764.6|203674.6|203756.6|203666.6|9
1733213890000|2024-12-03 08:18:10|203756.8|203666.8|203785.5|203695.5|203797.4|203707.4|203754.7|203664.7|14
1733213900000|2024-12-03 08:18:20|203785.6|203695.6|203777|203687|203785.6|203695.6|203775|203685|15
1733213910000|2024-12-03 08:18:30|203779.3|203689.3|203788.8|203698.8|203788.8|203698.8|203779.3|203689.3|8
1733213920000|2024-12-03 08:18:40|203785.6|203695.6|203760.1|203670.1|203785.6|203695.6|203760.1|203670.1|26
1733213930000|2024-12-03 08:18:50|203762.3|203672.3|203760.6|203670.6|203765.4|203675.4|203756.5|203666.5|18
1733213940000|2024-12-03 08:19:00|203760.2|203670.2|203760.3|203670.3|203763.8|203673.8|203758|203668|22
1733213950000|2024-12-03 08:19:10|203765|203675|203769.9|203679.9|203769.9|203679.9|203760|203670|15
1733213960000|2024-12-03 08:19:20|203766.9|203676.9|203768.8|203678.8|203769|203679|203763.4|203673.4|21
1733213970000|2024-12-03 08:19:30|203769.8|203679.8|203773.1|203683.1|203774|203684|203768.8|203678.8|11
1733213980000|2024-12-03 08:19:40|203780.8|203690.8|203797.6|203707.6|203804.2|203714.2|203770.9|203680.9|20
1733213990000|2024-12-03 08:19:50|203797.8|203707.8|203806.6|203716.6|203806.6|203716.6|203797.8|203707.8|8
1733214000000|2024-12-03 08:20:00|203806.1|203716.1|203801.7|203711.7|203806.1|203716.1|203801.7|203711.7|4
1733214010000|2024-12-03 08:20:10|203801.6|203711.6|203801|203711|203801.6|203711.6|203801|203711|4
1733214020000|2024-12-03 08:20:20|203806.1|203716.1|203806.3|203716.3|203806.5|203716.5|203799.5|203709.5|9
1733214030000|2024-12-03 08:20:30|203799.7|203709.7|203793.8|203703.8|203806.5|203716.5|203793.8|203703.8|8
1733214040000|2024-12-03 08:20:40|203766.2|203676.2|203766.7|203676.7|203771.8|203681.8|203759.8|203669.8|15
1733214050000|2024-12-03 08:20:50|203766.9|203676.9|203762.6|203672.6|203772.2|203682.2|203759.3|203669.3|17
1733214060000|2024-12-03 08:21:00|203762|203672|203762.9|203672.9|203768.3|203678.3|203759.2|203669.2|5
1733214090000|2024-12-03 08:21:30|203759.2|203669.2|203763.3|203673.3|203763.3|203673.3|203759.2|203669.2|3
1733214100000|2024-12-03 08:21:40|203768.8|203678.8|203769.7|203679.7|203769.7|203679.7|203768.8|203678.8|5
1733214110000|2024-12-03 08:21:50|203771.7|203681.7|203798.1|203708.1|203798.1|203708.1|203771.7|203681.7|13
1733214120000|2024-12-03 08:22:00|203795|203705|203782.3|203692.3|203795|203705|203778.2|203688.2|19
1733214130000|2024-12-03 08:22:10|203782.1|203692.1|203776.7|203686.7|203787|203697|203776.7|203686.7|26
1733214140000|2024-12-03 08:22:20|203776.9|203686.9|203767.1|203677.1|203777.4|203687.4|203763.2|203673.2|17
1733214150000|2024-12-03 08:22:30|203766.9|203676.9|203766.8|203676.8|203767|203677|203762.6|203672.6|11
1733214160000|2024-12-03 08:22:40|203767|203677|203764.3|203674.3|203768.3|203678.3|203764.3|203674.3|10
1733214170000|2024-12-03 08:22:50|203766.8|203676.8|203770.3|203680.3|203770.5|203680.5|203766.5|203676.5|14
1733214180000|2024-12-03 08:23:00|203770|203680|203766.9|203676.9|203770|203680|203765.4|203675.4|12
1733214190000|2024-12-03 08:23:10|203764.8|203674.8|203762.1|203672.1|203766.6|203676.6|203762.1|203672.1|7
1733214200000|2024-12-03 08:23:20|203759.4|203669.4|203762.3|203672.3|203762.3|203672.3|203758.9|203668.9|5
1733214210000|2024-12-03 08:23:30|203764.3|203674.3|203764.9|203674.9|203767|203677|203764.3|203674.3|6
1733214220000|2024-12-03 08:23:40|203764.7|203674.7|203766.6|203676.6|203767|203677|203764.5|203674.5|8
1733214230000|2024-12-03 08:23:50|203764.5|203674.5|203759|203669|203764.5|203674.5|203759|203669|12
1733214240000|2024-12-03 08:24:00|203760.9|203670.9|203761.2|203671.2|203761.7|203671.7|203760.9|203670.9|9
1733214250000|2024-12-03 08:24:10|203761|203671|203761.2|203671.2|203761.2|203671.2|203760.9|203670.9|4
1733214260000|2024-12-03 08:24:20|203761.4|203671.4|203761.1|203671.1|203761.5|203671.5|203761.1|203671.1|4
1733214270000|2024-12-03 08:24:30|203761.5|203671.5|203761.5|203671.5|203761.8|203671.8|203761.3|203671.3|5
1733214280000|2024-12-03 08:24:40|203761.8|203671.8|203761.8|203671.8|203761.8|203671.8|203761.5|203671.5|3
1733214290000|2024-12-03 08:24:50|203762|203672|203757.2|203667.2|203762|203672|203756.7|203666.7|7
1733214300000|2024-12-03 08:25:00|203759.2|203669.2|203761.2|203671.2|203761.2|203671.2|203759.2|203669.2|2
1733214310000|2024-12-03 08:25:10|203760.5|203670.5|203761.4|203671.4|203761.5|203671.5|203760.5|203670.5|4
1733214330000|2024-12-03 08:25:30|203761.2|203671.2|203761.8|203671.8|203761.8|203671.8|203761.2|203671.2|9
1733214340000|2024-12-03 08:25:40|203761.3|203671.3|203744.4|203654.4|203761.5|203671.5|203724|203634|24
1733214350000|2024-12-03 08:25:50|203744.2|203654.2|203745.7|203655.7|203745.7|203655.7|203741.7|203651.7|12
1733214360000|2024-12-03 08:26:00|203743.9|203653.9|203759.2|203669.2|203761.1|203671.1|203735.3|203645.3|13
1733214370000|2024-12-03 08:26:10|203761.1|203671.1|203762.7|203672.7|203762.7|203672.7|203761.1|203671.1|3
1733214380000|2024-12-03 08:26:20|203762.5|203672.5|203765.8|203675.8|203766.7|203676.7|203761.4|203671.4|16
1733214390000|2024-12-03 08:26:30|203764|203674|203763.8|203673.8|203765.8|203675.8|203763|203673|5
1733214400000|2024-12-03 08:26:40|203763.6|203673.6|203769.4|203679.4|203769.5|203679.5|203763.6|203673.6|9
1733214410000|2024-12-03 08:26:50|203768.4|203678.4|203765.7|203675.7|203769|203679|203761.4|203671.4|17
1733214420000|2024-12-03 08:27:00|203765.5|203675.5|203733.7|203643.7|203765.6|203675.6|203731.3|203641.3|14
1733214430000|2024-12-03 08:27:10|203734.3|203644.3|203745.3|203655.3|203745.7|203655.7|203734.3|203644.3|14
1733214440000|2024-12-03 08:27:20|203745.1|203655.1|203755.7|203665.7|203755.7|203665.7|203745.1|203655.1|5
1733214450000|2024-12-03 08:27:30|203749.8|203659.8|203764.6|203674.6|203764.6|203674.6|203749.8|203659.8|12
1733214460000|2024-12-03 08:27:40|203764.4|203674.4|203759.5|203669.5|203764.4|203674.4|203758.3|203668.3|6
1733214470000|2024-12-03 08:27:50|203759.1|203669.1|203766.3|203676.3|203766.3|203676.3|203759.1|203669.1|6
1733214480000|2024-12-03 08:28:00|203766.7|203676.7|203763.9|203673.9|203767.5|203677.5|203763.6|203673.6|14
1733214490000|2024-12-03 08:28:10|203764.1|203674.1|203766.5|203676.5|203784.6|203694.6|203762.4|203672.4|15
1733214500000|2024-12-03 08:28:20|203766.2|203676.2|203767.4|203677.4|203767.4|203677.4|203762.6|203672.6|11
1733214510000|2024-12-03 08:28:30|203767.8|203677.8|203767.8|203677.8|203768.1|203678.1|203765.4|203675.4|10
1733214520000|2024-12-03 08:28:40|203765.4|203675.4|203768.7|203678.7|203768.7|203678.7|203762.2|203672.2|25
1733214530000|2024-12-03 08:28:50|203768.1|203678.1|203765.7|203675.7|203768.5|203678.5|203765.7|203675.7|14
1733214540000|2024-12-03 08:29:00|203760.3|203670.3|203757.7|203667.7|203765.1|203675.1|203753.2|203663.2|24
1733214550000|2024-12-03 08:29:10|203758|203668|203752.5|203662.5|203758.8|203668.8|203751.5|203661.5|12
1733214560000|2024-12-03 08:29:20|203752.7|203662.7|203756.2|203666.2|203756.2|203666.2|203752.2|203662.2|15
1733214570000|2024-12-03 08:29:30|203756|203666|203751.8|203661.8|203756.2|203666.2|203751.8|203661.8|18
1733214580000|2024-12-03 08:29:40|203752.3|203662.3|203756.3|203666.3|203756.3|203666.3|203751.5|203661.5|12
1733214590000|2024-12-03 08:29:50|203756|203666|203756|203666|203756.3|203666.3|203755.8|203665.8|5
1733214600000|2024-12-03 08:30:00|203752.3|203662.3|203739|203649|203760.5|203670.5|203739|203649|13
1733214610000|2024-12-03 08:30:10|203739.2|203649.2|203744.8|203654.8|203747.6|203657.6|203739.2|203649.2|10
1733214620000|2024-12-03 08:30:20|203745.1|203655.1|203746.7|203656.7|203747.8|203657.8|203744.6|203654.6|15
1733214630000|2024-12-03 08:30:30|203751.6|203661.6|203750.4|203660.4|203751.6|203661.6|203744.8|203654.8|24
1733214640000|2024-12-03 08:30:40|203746.2|203656.2|203735.3|203645.3|203746.4|203656.4|203730.8|203640.8|8
1733214650000|2024-12-03 08:30:50|203733.1|203643.1|203733.7|203643.7|203737.4|203647.4|203728|203638|17
1733214660000|2024-12-03 08:31:00|203730.5|203640.5|203734.1|203644.1|203734.3|203644.3|203729.1|203639.1|9
1733214670000|2024-12-03 08:31:10|203734|203644|203734.4|203644.4|203736.1|203646.1|203726.2|203636.2|8
1733214680000|2024-12-03 08:31:20|203734.7|203644.7|203734.7|203644.7|203734.7|203644.7|203734.7|203644.7|1
1733214690000|2024-12-03 08:31:30|203731.3|203641.3|203732.7|203642.7|203735.5|203645.5|203731.3|203641.3|6
1733214700000|2024-12-03 08:31:40|203735.9|203645.9|203734.8|203644.8|203735.9|203645.9|203731.5|203641.5|4
1733214710000|2024-12-03 08:31:50|203731.5|203641.5|203734.4|203644.4|203734.7|203644.7|203731.5|203641.5|6
1733214720000|2024-12-03 08:32:00|203733.8|203643.8|203733.7|203643.7|203733.8|203643.8|203733.7|203643.7|2
1733214730000|2024-12-03 08:32:10|203733.4|203643.4|203733.7|203643.7|203733.7|203643.7|203733.4|203643.4|2
1733214740000|2024-12-03 08:32:20|203729|203639|203752.8|203662.8|203756.9|203666.9|203726|203636|12
1733214750000|2024-12-03 08:32:30|203754.5|203664.5|203717.8|203627.8|203767.7|203677.7|203717.8|203627.8|28
1733214760000|2024-12-03 08:32:40|203718.1|203628.1|203726|203636|203726|203636|203718.1|203628.1|26
1733214770000|2024-12-03 08:32:50|203725.7|203635.7|203717.9|203627.9|203726|203636|203715.7|203625.7|25
1733214780000|2024-12-03 08:33:00|203718.1|203628.1|203712.7|203622.7|203718.2|203628.2|203708.7|203618.7|22
1733214790000|2024-12-03 08:33:10|203712.9|203622.9|203710.7|203620.7|203713.5|203623.5|203710.7|203620.7|21
1733214800000|2024-12-03 08:33:20|203710.9|203620.9|203715.9|203625.9|203716.3|203626.3|203710.9|203620.9|21
1733214810000|2024-12-03 08:33:30|203716.3|203626.3|203715.7|203625.7|203716.3|203626.3|203711.3|203621.3|18
1733214820000|2024-12-03 08:33:40|203715.3|203625.3|203717|203627|203717.8|203627.8|203711.3|203621.3|19
1733214830000|2024-12-03 08:33:50|203716.8|203626.8|203711.1|203621.1|203716.8|203626.8|203707.9|203617.9|18
1733214840000|2024-12-03 08:34:00|203710.3|203620.3|203704.1|203614.1|203711|203621|203697.1|203607.1|19
1733214850000|2024-12-03 08:34:10|203704.3|203614.3|203704.2|203614.2|203704.9|203614.9|203699.5|203609.5|9
1733214860000|2024-12-03 08:34:20|203703.5|203613.5|203704.2|203614.2|203704.9|203614.9|203700.8|203610.8|16
1733214870000|2024-12-03 08:34:30|203704.5|203614.5|203710|203620|203710.3|203620.3|203704|203614|9
1733214880000|2024-12-03 08:34:40|203710.2|203620.2|203707.5|203617.5|203710.3|203620.3|203704.8|203614.8|12
1733214890000|2024-12-03 08:34:50|203704.7|203614.7|203707.5|203617.5|203707.7|203617.7|203704.7|203614.7|4
1733214900000|2024-12-03 08:35:00|203707.7|203617.7|203721.9|203631.9|203721.9|203631.9|203707.1|203617.1|20
1733214910000|2024-12-03 08:35:10|203737.8|203647.8|203738.3|203648.3|203739.3|203649.3|203732.2|203642.2|29
1733214920000|2024-12-03 08:35:20|203738.2|203648.2|203731.6|203641.6|203738.2|203648.2|203728.7|203638.7|25
1733214930000|2024-12-03 08:35:30|203731.9|203641.9|203728.1|203638.1|203734.9|203644.9|203724.6|203634.6|30
1733214940000|2024-12-03 08:35:40|203727.8|203637.8|203720.1|203630.1|203731.3|203641.3|203716.4|203626.4|21
1733214950000|2024-12-03 08:35:50|203717.3|203627.3|203724.4|203634.4|203724.4|203634.4|203717.3|203627.3|14
1733214960000|2024-12-03 08:36:00|203724.3|203634.3|203720.8|203630.8|203724.5|203634.5|203717.2|203627.2|30
1733214970000|2024-12-03 08:36:10|203720.7|203630.7|203723.7|203633.7|203723.8|203633.8|203714.7|203624.7|23
1733214980000|2024-12-03 08:36:20|203723.8|203633.8|203742.3|203652.3|203742.3|203652.3|203721|203631|15
1733214990000|2024-12-03 08:36:30|203742.9|203652.9|203731.3|203641.3|203742.9|203652.9|203731.2|203641.2|18
1733215000000|2024-12-03 08:36:40|203731.6|203641.6|203731|203641|203732.6|203642.6|203730.2|203640.2|12
1733215010000|2024-12-03 08:36:50|203731.3|203641.3|203742.5|203652.5|203744.6|203654.6|203729|203639|21
1733215020000|2024-12-03 08:37:00|203743.1|203653.1|203724.2|203634.2|203743.1|203653.1|203719.1|203629.1|22
1733215030000|2024-12-03 08:37:10|203724.4|203634.4|203720.2|203630.2|203724.4|203634.4|203718.5|203628.5|6
1733215040000|2024-12-03 08:37:20|203720|203630|203725.4|203635.4|203725.9|203635.9|203720|203630|16
1733215050000|2024-12-03 08:37:30|203725.7|203635.7|203722.8|203632.8|203725.7|203635.7|203722.8|203632.8|12
1733215060000|2024-12-03 08:37:40|203722.7|203632.7|203718.8|203628.8|203722.7|203632.7|203713.1|203623.1|13
1733215070000|2024-12-03 08:37:50|203718.7|203628.7|203719.1|203629.1|203723.4|203633.4|203718.7|203628.7|10
1733215080000|2024-12-03 08:38:00|203718.4|203628.4|203711.1|203621.1|203718.4|203628.4|203710.3|203620.3|16
1733215090000|2024-12-03 08:38:10|203710.9|203620.9|203711.6|203621.6|203712.9|203622.9|203710.9|203620.9|9
1733215100000|2024-12-03 08:38:20|203714.8|203624.8|203724|203634|203724.6|203634.6|203714.8|203624.8|10
1733215110000|2024-12-03 08:38:30|203723.8|203633.8|203712.2|203622.2|203725.4|203635.4|203710.5|203620.5|17
1733215120000|2024-12-03 08:38:40|203714.6|203624.6|203709.9|203619.9|203716.9|203626.9|203707.6|203617.6|13
1733215130000|2024-12-03 08:38:50|203711.2|203621.2|203719.9|203629.9|203719.9|203629.9|203707.7|203617.7|18
1733215140000|2024-12-03 08:39:00|203719.6|203629.6|203720.8|203630.8|203727.3|203637.3|203716.7|203626.7|25
1733215150000|2024-12-03 08:39:10|203719.6|203629.6|203719.6|203629.6|203721.5|203631.5|203718.4|203628.4|11
1733215160000|2024-12-03 08:39:20|203719.8|203629.8|203720.4|203630.4|203722.2|203632.2|203714.3|203624.3|16
1733215170000|2024-12-03 08:39:30|203720.2|203630.2|203710.8|203620.8|203724.5|203634.5|203706.9|203616.9|15
1733215180000|2024-12-03 08:39:40|203704.4|203614.4|203693.7|203603.7|203704.4|203614.4|203686.8|203596.8|12
1733215190000|2024-12-03 08:39:50|203693.5|203603.5|203691.3|203601.3|203693.7|203603.7|203687.9|203597.9|12
1733215200000|2024-12-03 08:40:00|203691|203601|203691.1|203601.1|203691.5|203601.5|203687.6|203597.6|7
1733215210000|2024-12-03 08:40:10|203690.3|203600.3|203690.8|203600.8|203690.8|203600.8|203687.2|203597.2|8
1733215220000|2024-12-03 08:40:20|203690.6|203600.6|203687.8|203597.8|203690.6|203600.6|203678.9|203588.9|8
1733215230000|2024-12-03 08:40:30|203685.6|203595.6|203687.8|203597.8|203688.8|203598.8|203685.3|203595.3|9
1733215240000|2024-12-03 08:40:40|203687.5|203597.5|203690.1|203600.1|203690.1|203600.1|203682.1|203592.1|13
1733215250000|2024-12-03 08:40:50|203686.2|203596.2|203688.7|203598.7|203688.7|203598.7|203686.2|203596.2|3
1733215260000|2024-12-03 08:41:00|203687.8|203597.8|203681.6|203591.6|203690|203600|203681.6|203591.6|6
1733215270000|2024-12-03 08:41:10|203688.4|203598.4|203688.9|203598.9|203688.9|203598.9|203688.4|203598.4|4
1733215280000|2024-12-03 08:41:20|203689.2|203599.2|203690.3|203600.3|203690.3|203600.3|203686.5|203596.5|5
1733215290000|2024-12-03 08:41:30|203689.7|203599.7|203681.8|203591.8|203690.9|203600.9|203681.8|203591.8|6
1733215300000|2024-12-03 08:41:40|203688.5|203598.5|203680.8|203590.8|203688.8|203598.8|203677.8|203587.8|5
1733215310000|2024-12-03 08:41:50|203681.6|203591.6|203653.5|203563.5|203689|203599|203649.5|203559.5|21
1733215320000|2024-12-03 08:42:00|203649.8|203559.8|203652.7|203562.7|203653.4|203563.4|203648.4|203558.4|14
1733215330000|2024-12-03 08:42:10|203652.3|203562.3|203652.7|203562.7|203652.7|203562.7|203652.3|203562.3|2
1733215340000|2024-12-03 08:42:20|203653|203563|203671.1|203581.1|203671.1|203581.1|203653|203563|15
1733215350000|2024-12-03 08:42:30|203670.1|203580.1|203676.6|203586.6|203676.6|203586.6|203670.1|203580.1|17
1733215360000|2024-12-03 08:42:40|203678.5|203588.5|203677.4|203587.4|203678.5|203588.5|203675.2|203585.2|16
1733215370000|2024-12-03 08:42:50|203677.9|203587.9|203688.7|203598.7|203689.4|203599.4|203677|203587|24
1733215380000|2024-12-03 08:43:00|203685.5|203595.5|203676.4|203586.4|203686.9|203596.9|203676.4|203586.4|16
1733215390000|2024-12-03 08:43:10|203677.6|203587.6|203680.1|203590.1|203681.3|203591.3|203676.3|203586.3|15
1733215400000|2024-12-03 08:43:20|203680.3|203590.3|203686.2|203596.2|203686.2|203596.2|203680.3|203590.3|12
1733215410000|2024-12-03 08:43:30|203686|203596|203689.5|203599.5|203692.6|203602.6|203686|203596|8
1733215420000|2024-12-03 08:43:40|203693|203603|203695.8|203605.8|203703.1|203613.1|203693|203603|21
1733215430000|2024-12-03 08:43:50|203695.5|203605.5|203687.7|203597.7|203695.7|203605.7|203685.2|203595.2|27
1733215440000|2024-12-03 08:44:00|203687.4|203597.4|203685.4|203595.4|203688.7|203598.7|203680.9|203590.9|27
1733215450000|2024-12-03 08:44:10|203685.3|203595.3|203686.5|203596.5|203686.8|203596.8|203685.3|203595.3|13
1733215460000|2024-12-03 08:44:20|203686.3|203596.3|203692.2|203602.2|203692.2|203602.2|203686.1|203596.1|20
1733215470000|2024-12-03 08:44:30|203692|203602|203691.4|203601.4|203692.7|203602.7|203689.5|203599.5|21
1733215480000|2024-12-03 08:44:40|203692.4|203602.4|203704.9|203614.9|203705.1|203615.1|203691.9|203601.9|18
1733215490000|2024-12-03 08:44:50|203705.1|203615.1|203690.2|203600.2|203708.9|203618.9|203690.2|203600.2|20
1733215500000|2024-12-03 08:45:00|203695.3|203605.3|203699.3|203609.3|203699.6|203609.6|203690.8|203600.8|21
1733215510000|2024-12-03 08:45:10|203699.5|203609.5|203719.3|203629.3|203723.2|203633.2|203699.3|203609.3|18
1733215520000|2024-12-03 08:45:20|203719.2|203629.2|203727.3|203637.3|203727.5|203637.5|203714.7|203624.7|11
1733215530000|2024-12-03 08:45:30|203728.5|203638.5|203763.5|203673.5|203763.5|203673.5|203728.5|203638.5|21
1733215540000|2024-12-03 08:45:40|203763.1|203673.1|203760.9|203670.9|203767.3|203677.3|203760.9|203670.9|12
1733215550000|2024-12-03 08:45:50|203760.4|203670.4|203765.7|203675.7|203765.8|203675.8|203756.6|203666.6|16
1733215560000|2024-12-03 08:46:00|203766.2|203676.2|203724.7|203634.7|203766.2|203676.2|203724.7|203634.7|6
1733215570000|2024-12-03 08:46:10|203727|203637|203728|203638|203730.5|203640.5|203724.9|203634.9|8
1733215580000|2024-12-03 08:46:20|203728.2|203638.2|203728.2|203638.2|203728.2|203638.2|203728.2|203638.2|1
1733215590000|2024-12-03 08:46:30|203725|203635|203778.4|203688.4|203787.2|203697.2|203725|203635|25
1733215600000|2024-12-03 08:46:40|203781.2|203691.2|203800|203710|203803|203713|203778.2|203688.2|16
1733215610000|2024-12-03 08:46:50|203799.8|203709.8|203797.3|203707.3|203800.3|203710.3|203790.9|203700.9|12
1733215620000|2024-12-03 08:47:00|203800.9|203710.9|203799.3|203709.3|203802.4|203712.4|203789.3|203699.3|11
1733215630000|2024-12-03 08:47:10|203800.9|203710.9|203802.4|203712.4|203802.7|203712.7|203800.9|203710.9|4
1733215640000|2024-12-03 08:47:20|203802.2|203712.2|203792.1|203702.1|203802.4|203712.4|203792.1|203702.1|4
1733215650000|2024-12-03 08:47:30|203789.8|203699.8|203788.6|203698.6|203794.7|203704.7|203788.1|203698.1|6
1733215660000|2024-12-03 08:47:40|203788.5|203698.5|203799.8|203709.8|203803|203713|203788.5|203698.5|8
1733215670000|2024-12-03 08:47:50|203802.5|203712.5|203798.5|203708.5|203804.2|203714.2|203798.5|203708.5|4
1733215680000|2024-12-03 08:48:00|203798.7|203708.7|203797.9|203707.9|203798.9|203708.9|203797.7|203707.7|7
1733215690000|2024-12-03 08:48:10|203795.7|203705.7|203794.9|203704.9|203798.3|203708.3|203794.9|203704.9|5
1733215700000|2024-12-03 08:48:20|203795.1|203705.1|203787.4|203697.4|203795.1|203705.1|203782|203692|10
1733215710000|2024-12-03 08:48:30|203782.2|203692.2|203758|203668|203782.4|203692.4|203756.8|203666.8|10
1733215720000|2024-12-03 08:48:40|203760.4|203670.4|203762.5|203672.5|203762.5|203672.5|203756.3|203666.3|10
1733215730000|2024-12-03 08:48:50|203762.7|203672.7|203762.9|203672.9|203762.9|203672.9|203762.1|203672.1|7
1733215740000|2024-12-03 08:49:00|203762.7|203672.7|203753.4|203663.4|203762.7|203672.7|203753.4|203663.4|6
1733215750000|2024-12-03 08:49:10|203753.2|203663.2|203755.4|203665.4|203756|203666|203753.2|203663.2|6
1733215760000|2024-12-03 08:49:20|203752.3|203662.3|203751.6|203661.6|203754|203664|203751.4|203661.4|7
1733215770000|2024-12-03 08:49:30|203751.4|203661.4|203752|203662|203753.7|203663.7|203749.5|203659.5|14
1733215780000|2024-12-03 08:49:40|203752.2|203662.2|203749.5|203659.5|203754.2|203664.2|203747.3|203657.3|17
1733215790000|2024-12-03 08:49:50|203749.9|203659.9|203751.8|203661.8|203755|203665|203749.9|203659.9|12
1733215800000|2024-12-03 08:50:00|203751.4|203661.4|203753.5|203663.5|203753.9|203663.9|203750.5|203660.5|10
1733215810000|2024-12-03 08:50:10|203750.2|203660.2|203754.2|203664.2|203754.5|203664.5|203750.2|203660.2|6
1733215820000|2024-12-03 08:50:20|203754.1|203664.1|203752.2|203662.2|203754.1|203664.1|203748.8|203658.8|12
1733215830000|2024-12-03 08:50:30|203752.4|203662.4|203759.3|203669.3|203762.9|203672.9|203752.4|203662.4|10
1733215840000|2024-12-03 08:50:40|203761|203671|203751.6|203661.6|203761|203671|203749.9|203659.9|12
1733215850000|2024-12-03 08:50:50|203751.4|203661.4|203750.2|203660.2|203752.4|203662.4|203749.8|203659.8|9
1733215860000|2024-12-03 08:51:00|203750.4|203660.4|203757|203667|203757|203667|203750.4|203660.4|13
1733215870000|2024-12-03 08:51:10|203755.8|203665.8|203749.6|203659.6|203757.3|203667.3|203748.9|203658.9|10
1733215880000|2024-12-03 08:51:20|203749.8|203659.8|203749.1|203659.1|203751.1|203661.1|203749.1|203659.1|13
1733215890000|2024-12-03 08:51:30|203749.3|203659.3|203756.8|203666.8|203756.9|203666.9|203748.9|203658.9|15
1733215900000|2024-12-03 08:51:40|203753.7|203663.7|203762.2|203672.2|203762.9|203672.9|203753.7|203663.7|16
1733215910000|2024-12-03 08:51:50|203761.9|203671.9|203758.8|203668.8|203762.2|203672.2|203753.4|203663.4|18
1733215920000|2024-12-03 08:52:00|203759.1|203669.1|203761|203671|203761|203671|203756.5|203666.5|22
1733215930000|2024-12-03 08:52:10|203760.6|203670.6|203764.2|203674.2|203767.1|203677.1|203760.6|203670.6|21
1733215940000|2024-12-03 08:52:20|203764.1|203674.1|203784.9|203694.9|203788.1|203698.1|203764.1|203674.1|9
1733215950000|2024-12-03 08:52:30|203785|203695|203785|203695|203785|203695|203785|203695|1
1733215960000|2024-12-03 08:52:40|203784.7|203694.7|203784.9|203694.9|203786.7|203696.7|203784.7|203694.7|4
1733215970000|2024-12-03 08:52:50|203782.9|203692.9|203761.5|203671.5|203782.9|203692.9|203760.3|203670.3|14
1733215980000|2024-12-03 08:53:00|203761.3|203671.3|203754.4|203664.4|203761.3|203671.3|203752|203662|10
1733215990000|2024-12-03 08:53:10|203758.2|203668.2|203753.9|203663.9|203761.8|203671.8|203753.9|203663.9|17
1733216000000|2024-12-03 08:53:20|203754.9|203664.9|203751.8|203661.8|203756.8|203666.8|203751.8|203661.8|9
1733216010000|2024-12-03 08:53:30|203749.3|203659.3|203739.6|203649.6|203750.9|203660.9|203735.8|203645.8|19
1733216020000|2024-12-03 08:53:40|203738.6|203648.6|203739.8|203649.8|203742.1|203652.1|203735.1|203645.1|24
1733216030000|2024-12-03 08:53:50|203738.6|203648.6|203736.4|203646.4|203742.3|203652.3|203733.9|203643.9|25
1733216040000|2024-12-03 08:54:00|203736.2|203646.2|203724|203634|203737|203647|203721.6|203631.6|22
1733216050000|2024-12-03 08:54:10|203721.8|203631.8|203723.2|203633.2|203723.6|203633.6|203721.3|203631.3|5
1733216060000|2024-12-03 08:54:20|203721.3|203631.3|203723.8|203633.8|203723.8|203633.8|203721.3|203631.3|2
1733216070000|2024-12-03 08:54:30|203724.3|203634.3|203723.8|203633.8|203724.3|203634.3|203723.8|203633.8|3
1733216080000|2024-12-03 08:54:40|203724|203634|203723.8|203633.8|203724.1|203634.1|203723.3|203633.3|6
1733216090000|2024-12-03 08:54:50|203724|203634|203724|203634|203724|203634|203724|203634|1
1733216100000|2024-12-03 08:55:00|203723.5|203633.5|203721.7|203631.7|203723.5|203633.5|203721|203631|5
1733216110000|2024-12-03 08:55:10|203722.9|203632.9|203719.7|203629.7|203722.9|203632.9|203716.4|203626.4|17
1733216120000|2024-12-03 08:55:20|203714.4|203624.4|203720.4|203630.4|203721.9|203631.9|203714.4|203624.4|13
1733216130000|2024-12-03 08:55:30|203718.5|203628.5|203718.6|203628.6|203721.5|203631.5|203714.3|203624.3|12
1733216140000|2024-12-03 08:55:40|203714.9|203624.9|203717.7|203627.7|203718.4|203628.4|203714.8|203624.8|8
1733216150000|2024-12-03 08:55:50|203714.4|203624.4|203715.1|203625.1|203715.3|203625.3|203712.6|203622.6|7
1733216160000|2024-12-03 08:56:00|203717.6|203627.6|203720.8|203630.8|203726|203636|203716.6|203626.6|24
1733216170000|2024-12-03 08:56:10|203716.8|203626.8|203716.5|203626.5|203717.4|203627.4|203713.1|203623.1|13
1733216180000|2024-12-03 08:56:20|203714.8|203624.8|203717|203627|203717.1|203627.1|203711.2|203621.2|12
1733216190000|2024-12-03 08:56:30|203719.1|203629.1|203725.4|203635.4|203726|203636|203719.1|203629.1|15
1733216200000|2024-12-03 08:56:40|203725.5|203635.5|203728|203638|203728|203638|203720.8|203630.8|11
1733216210000|2024-12-03 08:56:50|203728.5|203638.5|203728.3|203638.3|203728.5|203638.5|203725.2|203635.2|9
1733216220000|2024-12-03 08:57:00|203727.3|203637.3|203721.6|203631.6|203727.5|203637.5|203716.1|203626.1|7
1733216230000|2024-12-03 08:57:10|203721.3|203631.3|203714.4|203624.4|203721.7|203631.7|203711.1|203621.1|16
1733216240000|2024-12-03 08:57:20|203716.3|203626.3|203722.2|203632.2|203722.5|203632.5|203716.3|203626.3|7
1733216250000|2024-12-03 08:57:30|203723.5|203633.5|203741|203651|203741|203651|203722.7|203632.7|20
1733216260000|2024-12-03 08:57:40|203740.8|203650.8|203738.1|203648.1|203741.1|203651.1|203737.1|203647.1|10
1733216270000|2024-12-03 08:57:50|203738.3|203648.3|203729.9|203639.9|203738.3|203648.3|203725.8|203635.8|12
1733216280000|2024-12-03 08:58:00|203727.9|203637.9|203728.8|203638.8|203740.1|203650.1|203726.8|203636.8|18
1733216290000|2024-12-03 08:58:10|203728.6|203638.6|203728.6|203638.6|203730|203640|203725.5|203635.5|13
1733216300000|2024-12-03 08:58:20|203728.8|203638.8|203728|203638|203728.8|203638.8|203727.5|203637.5|10
1733216310000|2024-12-03 08:58:30|203725.1|203635.1|203721.4|203631.4|203726.1|203636.1|203721.2|203631.2|18
1733216320000|2024-12-03 08:58:40|203722.3|203632.3|203721|203631|203726.9|203636.9|203720.6|203630.6|17
1733216330000|2024-12-03 08:58:50|203722.4|203632.4|203732.3|203642.3|203732.3|203642.3|203721|203631|21
1733216340000|2024-12-03 08:59:00|203729.9|203639.9|203727.3|203637.3|203730.9|203640.9|203724.9|203634.9|19
1733216350000|2024-12-03 08:59:10|203730.9|203640.9|203736.5|203646.5|203737|203647|203729.1|203639.1|11
1733216360000|2024-12-03 08:59:20|203734.9|203644.9|203732.8|203642.8|203738.9|203648.9|203730.4|203640.4|27
1733216370000|2024-12-03 08:59:30|203730|203640|203726.1|203636.1|203733|203643|203722.1|203632.1|24
1733216380000|2024-12-03 08:59:40|203723.1|203633.1|203722.6|203632.6|203725.7|203635.7|203718.4|203628.4|25
1733216390000|2024-12-03 08:59:50|203719.2|203629.2|203723.3|203633.3|203724.7|203634.7|203719.2|203629.2|10
1733216400000|2024-12-03 09:00:00|203723.1|203633.1|203690.1|203600.1|203724.9|203634.9|203677.7|203587.7|18
1733216410000|2024-12-03 09:00:10|203682.4|203592.4|203680.6|203590.6|203689|203599|203679.8|203589.8|11
1733216420000|2024-12-03 09:00:20|203688.6|203598.6|203688.4|203598.4|203688.6|203598.6|203679|203589|8
1733216430000|2024-12-03 09:00:30|203679.5|203589.5|203679.9|203589.9|203688.5|203598.5|203679.5|203589.5|11
1733216440000|2024-12-03 09:00:40|203677.8|203587.8|203674.9|203584.9|203679.4|203589.4|203673.6|203583.6|9
1733216450000|2024-12-03 09:00:50|203654.9|203604.9|203660|203610|203660.6|203610.6|203650.3|203600.3|25
1733216460000|2024-12-03 09:01:00|203659.4|203609.4|203683|203593|203687.3|203612.9|203658.6|203590.3|22
1733216470000|2024-12-03 09:01:10|203683.4|203593.4|203662.2|203572.2|203683.4|203593.4|203631.5|203567.9|11
1733216480000|2024-12-03 09:01:20|203662.6|203572.6|203663.1|203573.1|203663.1|203573.1|203656.9|203566.9|8
1733216490000|2024-12-03 09:01:30|203662.9|203572.9|203662.4|203572.4|203662.9|203572.9|203662.4|203572.4|2
1733216500000|2024-12-03 09:01:40|203661.8|203571.8|203673.4|203583.4|203673.8|203583.8|203661.8|203571.8|12
1733216510000|2024-12-03 09:01:50|203673.5|203583.5|203673.6|203583.6|203681|203591|203673.2|203583.2|28
1733216520000|2024-12-03 09:02:00|203671|203581|203677.9|203587.9|203679|203589|203670|203580|28
1733216530000|2024-12-03 09:02:10|203674.7|203584.7|203679.9|203589.9|203679.9|203589.9|203673.7|203583.7|14
1733216540000|2024-12-03 09:02:20|203680|203590|203677.9|203587.9|203680|203590|203676.2|203586.2|18
1733216550000|2024-12-03 09:02:30|203679.6|203589.6|203675.4|203585.4|203684.5|203594.5|203675.4|203585.4|14
1733216560000|2024-12-03 09:02:40|203674.2|203584.2|203678|203588|203678.2|203588.2|203673.7|203583.7|10
1733216570000|2024-12-03 09:02:50|203677|203587|203677.5|203587.5|203677.5|203587.5|203676.2|203586.2|6
1733216580000|2024-12-03 09:03:00|203676.7|203586.7|203675.5|203585.5|203678.6|203588.6|203675.5|203585.5|19
1733216590000|2024-12-03 09:03:10|203676.3|203586.3|203679.9|203589.9|203679.9|203589.9|203675.7|203585.7|12
1733216600000|2024-12-03 09:03:20|203678.9|203588.9|203676.3|203586.3|203678.9|203588.9|203675.1|203585.1|11
1733216610000|2024-12-03 09:03:30|203675|203585|203704.8|203614.8|203705.6|203615.6|203675|203585|19
1733216620000|2024-12-03 09:03:40|203704.4|203614.4|203713|203623|203713.7|203623.7|203704.4|203614.4|18
1733216630000|2024-12-03 09:03:50|203707.4|203617.4|203708.4|203618.4|203709.9|203619.9|203707.4|203617.4|5
1733216640000|2024-12-03 09:04:00|203708.2|203618.2|203741.4|203651.4|203744.3|203654.3|203708.2|203618.2|24
1733216650000|2024-12-03 09:04:10|203742|203652|203733.9|203643.9|203743.1|203653.1|203733.7|203643.7|18
1733216660000|2024-12-03 09:04:20|203734.7|203644.7|203741.5|203651.5|203744.9|203654.9|203732.6|203642.6|17
1733216670000|2024-12-03 09:04:30|203745.2|203655.2|203750.4|203660.4|203757.7|203667.7|203745.2|203655.2|23
1733216680000|2024-12-03 09:04:40|203750.5|203660.5|203748.7|203658.7|203754.3|203664.3|203746.4|203656.4|13
1733216690000|2024-12-03 09:04:50|203748.9|203658.9|203751.4|203661.4|203753.4|203663.4|203747.8|203657.8|8
1733216700000|2024-12-03 09:05:00|203755.2|203665.2|203755.4|203665.4|203758.9|203668.9|203748.6|203658.6|19
1733216710000|2024-12-03 09:05:10|203755|203665|203762.5|203672.5|203766.3|203676.3|203753.1|203663.1|16
1733216720000|2024-12-03 09:05:20|203766.1|203676.1|203763.6|203673.6|203766.2|203676.2|203763|203673|6
1733216730000|2024-12-03 09:05:30|203767.7|203677.7|203845.5|203755.5|203846|203756|203767.7|203677.7|26
1733216740000|2024-12-03 09:05:40|203845.1|203755.1|203864.3|203774.3|203867.8|203777.8|203845.1|203755.1|33
1733216750000|2024-12-03 09:05:50|203862.7|203772.7|203843.5|203753.5|203862.7|203772.7|203843.4|203753.4|29
1733216760000|2024-12-03 09:06:00|203842.6|203752.6|203840.2|203750.2|203842.8|203752.8|203838.9|203748.9|10
1733216770000|2024-12-03 09:06:10|203839.8|203749.8|203819.1|203729.1|203839.8|203749.8|203817.1|203727.1|26
1733216780000|2024-12-03 09:06:20|203819.2|203729.2|203819.9|203729.9|203825|203735|203819|203729|25
1733216790000|2024-12-03 09:06:30|203820.1|203730.1|203812.1|203722.1|203820.1|203730.1|203806.5|203716.5|24
1733216800000|2024-12-03 09:06:40|203810.8|203720.8|203810|203720|203811.1|203721.1|203808.2|203718.2|27
1733216810000|2024-12-03 09:06:50|203810.1|203720.1|203803.4|203713.4|203810.7|203720.7|203801.8|203711.8|13
1733216820000|2024-12-03 09:07:00|203812.3|203722.3|203809.8|203719.8|203812.3|203722.3|203808.9|203718.9|16
1733216830000|2024-12-03 09:07:10|203809.9|203719.9|203813.5|203723.5|203813.8|203723.8|203808.8|203718.8|15
1733216840000|2024-12-03 09:07:20|203813.6|203723.6|203814|203724|203815.6|203725.6|203813.6|203723.6|4
1733216850000|2024-12-03 09:07:30|203815.7|203725.7|203812.7|203722.7|203815.7|203725.7|203811.3|203721.3|13
1733216860000|2024-12-03 09:07:40|203812.9|203722.9|203823.2|203733.2|203823.2|203733.2|203812.7|203722.7|12
1733216870000|2024-12-03 09:07:50|203823.9|203733.9|203831.6|203741.6|203834.8|203744.8|203823.9|203733.9|11
1733216880000|2024-12-03 09:08:00|203830.6|203740.6|203838.3|203748.3|203838.3|203748.3|203830.6|203740.6|24
1733216890000|2024-12-03 09:08:10|203838.1|203748.1|203846.9|203756.9|203846.9|203756.9|203838.1|203748.1|8
1733216900000|2024-12-03 09:08:20|203846.5|203756.5|203839.9|203749.9|203846.9|203756.9|203838.1|203748.1|10
1733216910000|2024-12-03 09:08:30|203840.1|203750.1|203842|203752|203843.9|203753.9|203840.1|203750.1|16
1733216920000|2024-12-03 09:08:40|203840.8|203750.8|203836.7|203746.7|203840.8|203750.8|203832.2|203742.2|21
1733216930000|2024-12-03 09:08:50|203835.9|203745.9|203819.9|203729.9|203836.9|203746.9|203816.3|203726.3|21
1733216940000|2024-12-03 09:09:00|203822.3|203732.3|203825.3|203735.3|203826.1|203736.1|203820.3|203730.3|18
1733216950000|2024-12-03 09:09:10|203825.4|203735.4|203827.4|203737.4|203828.3|203738.3|203825.4|203735.4|16
1733216960000|2024-12-03 09:09:20|203824.7|203734.7|203823.1|203733.1|203828|203738|203818.5|203728.5|24
1733216970000|2024-12-03 09:09:30|203822.2|203732.2|203840.4|203750.4|203843.9|203753.9|203820.5|203730.5|23
1733216990000|2024-12-03 09:09:50|203837.5|203747.5|203828.3|203738.3|203839.3|203749.3|203827.5|203737.5|10
1733217000000|2024-12-03 09:10:00|203830.7|203740.7|203837|203747|203839.2|203749.2|203817.9|203727.9|11
1733217010000|2024-12-03 09:10:10|203841.2|203751.2|203830.8|203740.8|203845|203755|203830.7|203740.7|8
1733217020000|2024-12-03 09:10:20|203821.3|203731.3|203822.7|203732.7|203825.5|203735.5|203818.4|203728.4|24
1733217030000|2024-12-03 09:10:30|203819.4|203729.4|203817|203727|203826.3|203736.3|203813.8|203723.8|27
1733217040000|2024-12-03 09:10:40|203815.7|203725.7|203825.9|203735.9|203829.5|203739.5|203813.5|203723.5|20
1733217050000|2024-12-03 09:10:50|203826.7|203736.7|203828.2|203738.2|203831.1|203741.1|203813.3|203723.3|19
1733217060000|2024-12-03 09:11:00|203825.4|203735.4|203819.3|203729.3|203825.4|203735.4|203814.3|203724.3|7
1733217070000|2024-12-03 09:11:10|203818.9|203728.9|203804.2|203714.2|203819.3|203729.3|203803.2|203713.2|17
1733217080000|2024-12-03 09:11:20|203804.7|203714.7|203805|203715|203809|203719|203804.7|203714.7|14
1733217090000|2024-12-03 09:11:30|203804.8|203714.8|203808.9|203718.9|203812.1|203722.1|203804.8|203714.8|8
1733217100000|2024-12-03 09:11:40|203808.4|203718.4|203804.8|203714.8|203808.9|203718.9|203802|203712|18
1733217110000|2024-12-03 09:11:50|203805.4|203715.4|203807.8|203717.8|203807.8|203717.8|203805.4|203715.4|8
1733217120000|2024-12-03 09:12:00|203806.3|203716.3|203810.4|203720.4|203811.3|203721.3|203801.9|203711.9|18
1733217130000|2024-12-03 09:12:10|203809.2|203719.2|203807.9|203717.9|203809.2|203719.2|203802.6|203712.6|18
1733217140000|2024-12-03 09:12:20|203807.7|203717.7|203798.5|203708.5|203807.9|203717.9|203798.5|203708.5|12
1733217150000|2024-12-03 09:12:30|203802.1|203712.1|203803.5|203713.5|203808|203718|203797.8|203707.8|16
1733217160000|2024-12-03 09:12:40|203802.3|203712.3|203870.1|203780.1|203870.2|203780.2|203799.9|203709.9|22
1733217170000|2024-12-03 09:12:50|203870|203780|203881.1|203791.1|203883.6|203793.6|203869.9|203779.9|24
1733217180000|2024-12-03 09:13:00|203880.9|203790.9|203884.4|203794.4|203888.4|203798.4|203879.9|203789.9|23
1733217190000|2024-12-03 09:13:10|203888.1|203798.1|203883.4|203793.4|203889.5|203799.5|203882.3|203792.3|23
1733217200000|2024-12-03 09:13:20|203887.2|203797.2|203943.1|203853.1|203943.1|203853.1|203887.2|203797.2|23
1733217210000|2024-12-03 09:13:30|203943|203853|203936.7|203846.7|203943.3|203853.3|203935.5|203845.5|10
1733217220000|2024-12-03 09:13:40|203936.6|203846.6|203936.8|203846.8|203936.8|203846.8|203936.6|203846.6|5
1733217230000|2024-12-03 09:13:50|203936.7|203846.7|203928.1|203838.1|203936.7|203846.7|203921.6|203831.6|17
1733217240000|2024-12-03 09:14:00|203927.8|203837.8|203932.7|203842.7|203934|203844|203922.9|203832.9|22
1733217250000|2024-12-03 09:14:10|203930|203840|203923.1|203833.1|203939.8|203849.8|203914.2|203824.2|23
1733217260000|2024-12-03 09:14:20|203920.5|203830.5|203904.6|203814.6|203920.5|203830.5|203901.9|203811.9|21
1733217270000|2024-12-03 09:14:30|203904.7|203814.7|203915.9|203825.9|203919.2|203829.2|203904.2|203814.2|26
1733217280000|2024-12-03 09:14:40|203914.5|203824.5|203920.2|203830.2|203923|203833|203911.4|203821.4|11
1733217290000|2024-12-03 09:14:50|203919.8|203829.8|203909.1|203819.1|203923.8|203833.8|203909.1|203819.1|16
1733217300000|2024-12-03 09:15:00|203908.9|203818.9|203924|203834|203925.6|203835.6|203908.4|203818.4|24
1733217310000|2024-12-03 09:15:10|203924.2|203834.2|203915.3|203825.3|203924.2|203834.2|203910|203820|18
1733217320000|2024-12-03 09:15:20|203914.3|203824.3|203916.6|203826.6|203921|203831|203910.1|203820.1|11
1733217330000|2024-12-03 09:15:30|203916.2|203826.2|203921.6|203831.6|203925.7|203835.7|203910.9|203820.9|8
1733217340000|2024-12-03 09:15:40|203921.8|203831.8|203906.4|203816.4|203921.8|203831.8|203905.3|203815.3|14
1733217350000|2024-12-03 09:15:50|203908.7|203818.7|203910.3|203820.3|203911.1|203821.1|203908.7|203818.7|12
1733217360000|2024-12-03 09:16:00|203910.1|203820.1|203913.5|203823.5|203918.3|203828.3|203903.3|203813.3|20
1733217370000|2024-12-03 09:16:10|203913.9|203823.9|203931.2|203841.2|203932.8|203842.8|203913.9|203823.9|27
1733217380000|2024-12-03 09:16:20|203934.3|203844.3|203912.8|203822.8|203935.2|203845.2|203911.1|203821.1|34
1733217390000|2024-12-03 09:16:30|203911.3|203821.3|203906.6|203816.6|203912.5|203822.5|203903.4|203813.4|21
1733217400000|2024-12-03 09:16:40|203907.7|203817.7|203895.5|203805.5|203911.3|203821.3|203892.8|203802.8|15
1733217410000|2024-12-03 09:16:50|203895.4|203805.4|203883.9|203793.9|203897.6|203807.6|203880.6|203790.6|25
1733217420000|2024-12-03 09:17:00|203883.6|203793.6|203874.7|203784.7|203883.6|203793.6|203874.6|203784.6|17
1733217430000|2024-12-03 09:17:10|203878.9|203788.9|203849.9|203759.9|203878.9|203788.9|203844.2|203754.2|17
1733217440000|2024-12-03 09:17:20|203849.1|203759.1|203855.1|203765.1|203856.9|203766.9|203845.2|203755.2|30
1733217450000|2024-12-03 09:17:30|203845.9|203755.9|203867.9|203777.9|203878.8|203788.8|203845.6|203755.6|22
1733217460000|2024-12-03 09:17:40|203867.8|203777.8|203917.8|203827.8|203921.5|203831.5|203867.8|203777.8|22
1733217470000|2024-12-03 09:17:50|203916.3|203826.3|203920.7|203830.7|203923|203833|203915.9|203825.9|20
1733217480000|2024-12-03 09:18:00|203919.3|203829.3|203923.4|203833.4|203925.6|203835.6|203916.4|203826.4|13
1733217490000|2024-12-03 09:18:10|203923.5|203833.5|203920.3|203830.3|203923.5|203833.5|203915.5|203825.5|22
1733217500000|2024-12-03 09:18:20|203919|203829|203921.7|203831.7|203923.1|203833.1|203913.9|203823.9|11
1733217510000|2024-12-03 09:18:30|203924.3|203834.3|203930.6|203840.6|203930.6|203840.6|203923.4|203833.4|20
1733217520000|2024-12-03 09:18:40|203925.5|203835.5|203922.3|203832.3|203925.5|203835.5|203912.6|203822.6|18
1733217530000|2024-12-03 09:18:50|203923.3|203833.3|203923.1|203833.1|203924.3|203834.3|203914.2|203824.2|13
1733217540000|2024-12-03 09:19:00|203922.8|203832.8|203922.7|203832.7|203925.6|203835.6|203919.5|203829.5|14
1733217550000|2024-12-03 09:19:10|203922.9|203832.9|203922.2|203832.2|203927.8|203837.8|203922|203832|17
1733217560000|2024-12-03 09:19:20|203922|203832|203943.7|203853.7|203953|203863|203922|203832|20
1733217570000|2024-12-03 09:19:30|203944.1|203854.1|203942|203852|203944.3|203854.3|203942|203852|11
1733217580000|2024-12-03 09:19:40|203942.9|203852.9|203953.1|203863.1|203953.1|203863.1|203942.9|203852.9|11
1733217590000|2024-12-03 09:19:50|203956|203866|203956.1|203866.1|203960|203870|203954.2|203864.2|8
1733217600000|2024-12-03 09:20:00|203955.3|203865.3|203956.9|203866.9|203959.3|203869.3|203955.3|203865.3|13
1733217610000|2024-12-03 09:20:10|203960.5|203870.5|203957.2|203867.2|203960.8|203870.8|203955.9|203865.9|22
1733217620000|2024-12-03 09:20:20|203957.7|203867.7|204008.6|203918.6|204008.9|203939.1|203957.7|203867.7|13
1733217630000|2024-12-03 09:20:30|204008.7|203918.7|204008|203918|204008.7|203918.7|204007.7|203917.7|6
1733217640000|2024-12-03 09:20:40|204008.1|203918.1|204008|203918|204009|203919|204007.9|203917.9|4
1733217650000|2024-12-03 09:20:50|204008.2|203918.2|204008.2|203918.2|204008.2|203918.2|204008.2|203918.2|1
1733217660000|2024-12-03 09:21:00|204008.4|203918.4|204008|203918|204008.4|203918.4|204008|203918|3
1733217670000|2024-12-03 09:21:10|204007.9|203917.9|204007.4|203917.4|204008.4|203918.4|204006.9|203916.9|8
1733217680000|2024-12-03 09:21:20|204007.6|203917.6|204067.9|203977.9|204068.8|203978.8|204007.6|203917.6|18
1733217690000|2024-12-03 09:21:30|204068.3|203978.3|204084.5|203994.5|204089.9|203999.9|204068.3|203978.3|15
1733217700000|2024-12-03 09:21:40|204084.3|203994.3|204129.3|204039.3|204137.8|204047.8|204084.3|203994.3|21
1733217710000|2024-12-03 09:21:50|204127.7|204037.7|204125|204035|204127.7|204037.7|204117.4|204027.4|6
1733217720000|2024-12-03 09:22:00|204123.4|204033.4|204114.3|204024.3|204131.4|204041.4|204113.5|204023.5|29
1733217730000|2024-12-03 09:22:10|204113.6|204023.6|204111.5|204021.5|204118.7|204028.7|204111.2|204021.2|21
1733217740000|2024-12-03 09:22:20|204111.4|204021.4|204117.5|204027.5|204121.4|204031.4|204101.9|204011.9|31
1733217750000|2024-12-03 09:22:30|204115.3|204025.3|204114.8|204024.8|204122.9|204032.9|204112.8|204022.8|16
1733217760000|2024-12-03 09:22:40|204114.7|204024.7|204121.3|204031.3|204122|204032|204112.1|204022.1|19
1733217770000|2024-12-03 09:22:50|204114.1|204024.1|204088.5|203998.5|204114.9|204024.9|204088.5|203998.5|11
1733217780000|2024-12-03 09:23:00|204084.7|203994.7|204080.5|203990.5|204095.3|204005.3|204080.5|203990.5|21
1733217790000|2024-12-03 09:23:10|204080.7|203990.7|204101.6|204011.6|204114.6|204024.6|204080.7|203990.7|8
1733217800000|2024-12-03 09:23:20|204100.8|204010.8|204100.6|204010.6|204107.6|204017.6|204089.2|203999.2|25
1733217810000|2024-12-03 09:23:30|204100.4|204010.4|204099.6|204009.6|204118.5|204028.5|204099.6|204009.6|31
1733217820000|2024-12-03 09:23:40|204107.8|204017.8|204105.6|204015.6|204120.2|204030.2|204103|204013|24
1733217830000|2024-12-03 09:23:50|204105|204015|204104.9|204014.9|204108.3|204018.3|204101|204011|35
1733217840000|2024-12-03 09:24:00|204114.1|204024.1|204107.3|204017.3|204121.9|204031.9|204102.6|204012.6|27
1733217850000|2024-12-03 09:24:10|204106.3|204016.3|204113.4|204023.4|204118.3|204028.3|204102.1|204012.1|32
1733217860000|2024-12-03 09:24:20|204106.7|204016.7|204104.9|204014.9|204108.6|204018.6|204098.6|204008.6|35
1733217870000|2024-12-03 09:24:30|204104.7|204014.7|204106.3|204016.3|204111.2|204021.2|204104.1|204014.1|20
1733217880000|2024-12-03 09:24:40|204105.9|204015.9|204101.2|204011.2|204105.9|204015.9|204099.1|204009.1|23
1733217890000|2024-12-03 09:24:50|204100.8|204010.8|204087.9|203997.9|204100.8|204010.8|204079.2|203989.2|18
1733217900000|2024-12-03 09:25:00|204086.2|203996.2|204101.6|204011.6|204107.2|204017.2|204085.5|203995.5|35
1733217910000|2024-12-03 09:25:10|204102|204012|204094.2|204004.2|204106.8|204016.8|204094.2|204004.2|29
1733217920000|2024-12-03 09:25:20|204095|204005|204043.8|203953.8|204099.6|204009.6|204043.8|203953.8|24
1733217930000|2024-12-03 09:25:30|204047.8|203957.8|204077.1|203987.1|204078|203988|204039.9|203949.9|28
1733217940000|2024-12-03 09:25:40|204075.8|203985.8|204031.2|203981.2|204086.8|203996.8|204031|203980.2|25
1733217950000|2024-12-03 09:25:50|204031|203981|204030.6|203980.6|204034.3|203984.3|204030.6|203980.6|18
1733217960000|2024-12-03 09:26:00|204030.3|203980.3|204041.8|203951.8|204045.6|203980.3|204030.3|203950.7|12
1733217970000|2024-12-03 09:26:10|204041.4|203951.4|204041|203951|204041.4|203951.4|204041|203951|2
1733217980000|2024-12-03 09:26:20|204040.3|203950.3|204042.7|203952.7|204046.6|203956.6|204040.3|203950.3|12
1733217990000|2024-12-03 09:26:30|204044.1|203954.1|204045.5|203955.5|204048.2|203958.2|204041.1|203951.1|14
1733218000000|2024-12-03 09:26:40|204042|203952|204045.5|203955.5|204049.1|203959.1|204040.5|203950.5|18
1733218010000|2024-12-03 09:26:50|204042|203952|204033.3|203983.3|204047.9|203983.5|204033.3|203951.5|16
1733218020000|2024-12-03 09:27:00|204035.9|203985.9|204094.2|204044.2|204100.1|204050.1|204035.9|203985.9|18
1733218030000|2024-12-03 09:27:10|204093.2|204043.2|204106.4|204016.4|204107.8|204043.2|204092.9|204010|9
1733218040000|2024-12-03 09:27:20|204106.6|204016.6|204086.6|203996.6|204106.6|204016.6|204085.3|203995.3|14
1733218050000|2024-12-03 09:27:30|204087.4|203997.4|204078.1|203988.1|204091.2|204001.2|204078.1|203988.1|24
1733218060000|2024-12-03 09:27:40|204078.2|203988.2|204064.9|203974.9|204080.9|203990.9|204058.9|203968.9|25
1733218070000|2024-12-03 09:27:50|204062.5|203972.5|204073.7|203983.7|204077.6|203987.6|204062.5|203972.5|28
1733218080000|2024-12-03 09:28:00|204076.2|203986.2|204029.5|203939.5|204076.2|203986.2|204028|203938|29
1733218090000|2024-12-03 09:28:10|204029.8|203939.8|204034.3|203944.3|204037.2|203947.2|204025.2|203935.2|28
1733218100000|2024-12-03 09:28:20|204033.3|203943.3|204038.5|203948.5|204041.9|203951.9|204023|203933|29
1733218110000|2024-12-03 09:28:30|204039.6|203949.6|204034|203944|204041.6|203951.6|204026.3|203936.3|20
1733218120000|2024-12-03 09:28:40|204032.2|203942.2|204002.5|203912.5|204033|203943|204002|203912|18
1733218130000|2024-12-03 09:28:50|204002.8|203912.8|204002.7|203912.7|204005.6|203915.6|203990.8|203900.8|18
1733218140000|2024-12-03 09:29:00|204002.3|203912.3|203998.3|203908.3|204007.3|203917.3|203998.3|203908.3|14
1733218150000|2024-12-03 09:29:10|203998.6|203908.6|203996.1|203906.1|204003.4|203913.4|203996.1|203906.1|20
1733218160000|2024-12-03 09:29:20|203996.5|203906.5|204000.1|203910.1|204000.3|203910.3|203996.5|203906.5|10
1733218170000|2024-12-03 09:29:30|204001.3|203911.3|204010.7|203920.7|204010.7|203920.7|203999.5|203909.5|19
1733218180000|2024-12-03 09:29:40|204014.6|203924.6|204006.5|203916.5|204018.5|203928.5|204002.5|203912.5|14
1733218190000|2024-12-03 09:29:50|204006.9|203916.9|204003.4|203913.4|204006.9|203916.9|204002.7|203912.7|8
1733218200000|2024-12-03 09:30:00|204006|203916|203997.8|203907.8|204012.2|203922.2|203992.1|203902.1|21
1733218210000|2024-12-03 09:30:10|203997.4|203907.4|204008.8|203918.8|204010.4|203920.4|203993.4|203903.4|13
1733218220000|2024-12-03 09:30:20|204009.4|203919.4|203983.6|203893.6|204009.4|203919.4|203983.6|203893.6|20
1733218230000|2024-12-03 09:30:30|203983.7|203893.7|203911.1|203821.1|203983.7|203893.7|203910.1|203820.1|28
1733218240000|2024-12-03 09:30:40|203912.2|203822.2|203917.7|203827.7|203924.5|203834.5|203912.2|203822.2|19
1733218250000|2024-12-03 09:30:50|203917.1|203827.1|203921.8|203831.8|203926|203836|203915.3|203825.3|13
1733218260000|2024-12-03 09:31:00|203936.7|203846.7|203925.3|203835.3|203938.5|203848.5|203919.1|203829.1|23
1733218270000|2024-12-03 09:31:10|203922.4|203832.4|203918.8|203828.8|203930.8|203840.8|203915.1|203825.1|24
1733218280000|2024-12-03 09:31:20|203911.6|203821.6|203914.7|203824.7|203918.4|203828.4|203909.5|203819.5|24
1733218290000|2024-12-03 09:31:30|203914.6|203824.6|203852.4|203762.4|203914.6|203824.6|203852.4|203762.4|11
1733218300000|2024-12-03 09:31:40|203854|203764|203860.2|203770.2|203863.1|203773.1|203854|203764|28
1733218310000|2024-12-03 09:31:50|203860.3|203770.3|203863.8|203773.8|203866.2|203776.2|203856.8|203766.8|12
1733218320000|2024-12-03 09:32:00|203864.7|203774.7|203892.6|203802.6|203896.8|203806.8|203864.7|203774.7|20
1733218330000|2024-12-03 09:32:10|203892.8|203802.8|203921.3|203831.3|203921.3|203831.3|203892.6|203802.6|17
1733218340000|2024-12-03 09:32:20|203920.2|203830.2|203901.2|203811.2|203920.2|203830.2|203892.9|203802.9|17
1733218350000|2024-12-03 09:32:30|203897.6|203807.6|203897.6|203807.6|203900.6|203810.6|203896.5|203806.5|17
1733218360000|2024-12-03 09:32:40|203899.7|203809.7|203895|203805|203905.1|203815.1|203894.2|203804.2|19
1733218370000|2024-12-03 09:32:50|203899.5|203809.5|203909.8|203819.8|203909.9|203819.9|203897.2|203807.2|11
1733218380000|2024-12-03 09:33:00|203913.5|203823.5|203951.6|203861.6|203959.9|203869.9|203913.5|203823.5|19
1733218390000|2024-12-03 09:33:10|203951.4|203861.4|203959.2|203869.2|203959.4|203869.4|203951.3|203861.3|10
1733218400000|2024-12-03 09:33:20|203956.4|203866.4|203958.8|203868.8|203958.8|203868.8|203950.5|203860.5|10
1733218410000|2024-12-03 09:33:30|203963.2|203873.2|203964.5|203874.5|203967|203877|203962.7|203872.7|13
1733218420000|2024-12-03 09:33:40|203964.6|203874.6|203964.6|203874.6|203967.3|203877.3|203964.4|203874.4|9
1733218430000|2024-12-03 09:33:50|203966.9|203876.9|203964.7|203874.7|203967.3|203877.3|203964.6|203874.6|8
1733218440000|2024-12-03 09:34:00|203971.9|203881.9|204056.7|203966.7|204071.8|203981.8|203971.9|203881.9|32
1733218450000|2024-12-03 09:34:10|204043.9|203953.9|204061.9|203971.9|204073.1|203983.1|204043.9|203953.9|26
1733218460000|2024-12-03 09:34:20|204062.5|203972.5|204062.7|203972.7|204076.6|203986.6|204058.3|203968.3|29
1733218470000|2024-12-03 09:34:30|204063.3|203973.3|204065.5|203975.5|204074.2|203984.2|204062.7|203972.7|23
1733218480000|2024-12-03 09:34:40|204066.3|203976.3|204074.9|203984.9|204077.3|203987.3|204059.3|203969.3|29
1733218490000|2024-12-03 09:34:50|204070.7|203980.7|204059|203969|204073.6|203983.6|204055.9|203965.9|30
1733218500000|2024-12-03 09:35:00|204060.1|203970.1|204031|203941|204061.8|203971.8|204030.2|203940.2|22
1733218510000|2024-12-03 09:35:10|204039.1|203949.1|204024|203934|204039.1|203949.1|204013.4|203923.4|21
1733218520000|2024-12-03 09:35:20|204021.8|203931.8|204023.9|203933.9|204036.2|203946.2|204013.5|203923.5|15
1733218530000|2024-12-03 09:35:30|204021.4|203931.4|204019.1|203929.1|204030.9|203940.9|204015.6|203925.6|13
1733218540000|2024-12-03 09:35:40|204018.9|203928.9|204024.8|203934.8|204035.2|203945.2|204015.5|203925.5|23
1733218550000|2024-12-03 09:35:50|204027.4|203937.4|204017.2|203927.2|204028.8|203938.8|204015.1|203925.1|20
1733218560000|2024-12-03 09:36:00|204018.8|203928.8|204018.5|203928.5|204020.5|203930.5|204015.8|203925.8|12
1733218570000|2024-12-03 09:36:10|204018.3|203928.3|204011.9|203921.9|204018.3|203928.3|204007.4|203917.4|9
1733218580000|2024-12-03 09:36:20|204012.9|203922.9|204019|203929|204020|203930|204012.9|203922.9|15
1733218590000|2024-12-03 09:36:30|204023.5|203933.5|204023.8|203933.8|204026.7|203936.7|204018.9|203928.9|14
1733218600000|2024-12-03 09:36:40|204025.7|203935.7|204022|203932|204025.7|203935.7|204016.9|203926.9|11
1733218610000|2024-12-03 09:36:50|204024.2|203934.2|204027.2|203937.2|204027.3|203937.3|204019.1|203929.1|22
1733218620000|2024-12-03 09:37:00|204022.2|203932.2|204028.3|203938.3|204028.6|203938.6|204018.7|203928.7|22
1733218630000|2024-12-03 09:37:10|204028.2|203938.2|204030.2|203940.2|204030.8|203940.8|204027.7|203937.7|14
1733218640000|2024-12-03 09:37:20|204030.3|203940.3|204029.7|203939.7|204030.4|203940.4|204029.5|203939.5|6
1733218650000|2024-12-03 09:37:30|204029.4|203939.4|204007.8|203917.8|204029.4|203939.4|204004|203914|15
1733218660000|2024-12-03 09:37:40|204007.7|203917.7|204006.3|203916.3|204008.3|203918.3|204003.6|203913.6|13
1733218670000|2024-12-03 09:37:50|204006.4|203916.4|204006.5|203916.5|204006.5|203916.5|204006.2|203916.2|4
1733218680000|2024-12-03 09:38:00|204006.4|203916.4|204006.4|203916.4|204006.6|203916.6|204006.4|203916.4|6
1733218690000|2024-12-03 09:38:10|204006.1|203916.1|204003.6|203913.6|204006.5|203916.5|204002.5|203912.5|10
1733218700000|2024-12-03 09:38:20|204003.4|203913.4|204007.3|203917.3|204007.7|203917.7|204001.7|203911.7|10
1733218710000|2024-12-03 09:38:30|204007.2|203917.2|203995.9|203905.9|204009|203919|203989.1|203899.1|17
1733218720000|2024-12-03 09:38:40|203996|203906|203996.9|203906.9|203997|203907|203991.2|203901.2|11
1733218730000|2024-12-03 09:38:50|203996.8|203906.8|203988.7|203898.7|203999|203909|203978.6|203888.6|22
1733218740000|2024-12-03 09:39:00|203989.1|203899.1|204007.3|203917.3|204010.6|203920.6|203989.1|203899.1|23
1733218750000|2024-12-03 09:39:10|204004.3|203914.3|204013.5|203923.5|204013.8|203923.8|204004.3|203914.3|11
1733218760000|2024-12-03 09:39:20|204013.8|203923.8|204011.3|203921.3|204013.9|203923.9|204007.1|203917.1|19
1733218770000|2024-12-03 09:39:30|204011.2|203921.2|204001.8|203911.8|204012|203922|203999.5|203909.5|17
1733218780000|2024-12-03 09:39:40|204002.1|203912.1|204006.6|203916.6|204011.5|203921.5|204002.1|203912.1|12
1733218790000|2024-12-03 09:39:50|204006.7|203916.7|204006.7|203916.7|204006.7|203916.7|204006.7|203916.7|1
1733218800000|2024-12-03 09:40:00|204007.4|203917.4|204007.8|203917.8|204012.8|203922.8|204007.3|203917.3|15
1733218810000|2024-12-03 09:40:10|204009.1|203919.1|204016.9|203926.9|204017|203927|204009.1|203919.1|6
1733218820000|2024-12-03 09:40:20|204016.8|203926.8|204032.2|203942.2|204043.1|203953.1|204016.3|203926.3|17
1733218830000|2024-12-03 09:40:30|204030.9|203940.9|204040|203950|204043|203953|204030.9|203940.9|24
1733218840000|2024-12-03 09:40:40|204040.3|203950.3|204038.1|203948.1|204044.5|203954.5|204029.7|203939.7|13
1733218850000|2024-12-03 09:40:50|204038.3|203948.3|204028.7|203938.7|204040.4|203950.4|204026.5|203936.5|26
1733218860000|2024-12-03 09:41:00|204027.5|203937.5|204037.1|203947.1|204039.6|203949.6|204027.4|203937.4|22
1733218870000|2024-12-03 09:41:10|204030.4|203940.4|204020.5|203930.5|204036.8|203946.8|204016|203926|14
1733218880000|2024-12-03 09:41:20|204020.4|203930.4|204020.2|203930.2|204020.6|203930.6|204019.8|203929.8|21
1733218890000|2024-12-03 09:41:30|204020.4|203930.4|204019.6|203929.6|204022.2|203932.2|204019.6|203929.6|23
1733218900000|2024-12-03 09:41:40|204019.7|203929.7|204019.5|203929.5|204019.8|203929.8|204014.7|203924.7|20
1733218910000|2024-12-03 09:41:50|204019.4|203929.4|204007.8|203917.8|204019.6|203929.6|204003.4|203913.4|19
1733218920000|2024-12-03 09:42:00|204007.7|203917.7|204004.9|203914.9|204010.3|203920.3|204004.9|203914.9|11
1733218930000|2024-12-03 09:42:10|204009.3|203919.3|203957.2|203867.2|204009.3|203919.3|203923.2|203833.2|32
1733218940000|2024-12-03 09:42:20|203960|203870|203964.6|203874.6|203967.7|203877.7|203958.3|203868.3|18
1733218950000|2024-12-03 09:42:30|203964.5|203874.5|203981.5|203891.5|203986.7|203896.7|203964.5|203874.5|29
1733218960000|2024-12-03 09:42:40|203981.4|203891.4|203983.5|203893.5|203993.3|203903.3|203981.2|203891.2|12
1733218970000|2024-12-03 09:42:50|203983.7|203893.7|203989.3|203899.3|203991.1|203901.1|203983.7|203893.7|20
1733218980000|2024-12-03 09:43:00|203989.5|203899.5|204003.1|203913.1|204004.2|203914.2|203984.1|203894.1|16
1733218990000|2024-12-03 09:43:10|203999.6|203909.6|203994.1|203904.1|203999.6|203909.6|203989.6|203899.6|20
1733219000000|2024-12-03 09:43:20|203993.9|203903.9|204003.2|203913.2|204004.7|203914.7|203990.6|203900.6|19
1733219010000|2024-12-03 09:43:30|203999.9|203909.9|204000|203910|204001.2|203911.2|203997.1|203907.1|14
1733219020000|2024-12-03 09:43:40|203999.1|203909.1|204001.9|203911.9|204004.8|203914.8|203997.3|203907.3|10
1733219030000|2024-12-03 09:43:50|204005|203915|203991.7|203901.7|204005|203915|203986.3|203896.3|19
1733219040000|2024-12-03 09:44:00|203989.7|203899.7|203975.2|203885.2|203998.8|203908.8|203973.1|203883.1|18
1733219050000|2024-12-03 09:44:10|203975.3|203885.3|203970.1|203880.1|203976.7|203886.7|203963.5|203873.5|14
1733219060000|2024-12-03 09:44:20|203970.2|203880.2|203964.7|203874.7|203977.9|203887.9|203961.7|203871.7|24
1733219070000|2024-12-03 09:44:30|203961.2|203871.2|203960.1|203870.1|203969.4|203879.4|203960.1|203870.1|11
1733219080000|2024-12-03 09:44:40|203962.9|203872.9|203980.8|203890.8|203984|203894|203962.9|203872.9|29
1733219090000|2024-12-03 09:44:50|203980.7|203890.7|203983.5|203893.5|203988.4|203898.4|203976.5|203886.5|21
1733219100000|2024-12-03 09:45:00|203985.9|203895.9|203998.5|203908.5|204000.2|203910.2|203985.9|203895.9|24
1733219110000|2024-12-03 09:45:10|203997.9|203907.9|203989.5|203899.5|203998.1|203908.1|203988.6|203898.6|15
1733219120000|2024-12-03 09:45:20|203989.3|203899.3|204006.1|203916.1|204008.5|203918.5|203989.3|203899.3|16
1733219130000|2024-12-03 09:45:30|204006.5|203916.5|204007.2|203917.2|204011.1|203921.1|204006.5|203916.5|11
1733219140000|2024-12-03 09:45:40|204007.7|203917.7|203993.7|203903.7|204010.1|203920.1|203992.7|203902.7|21
1733219150000|2024-12-03 09:45:50|203993.4|203903.4|203993.9|203903.9|203997.1|203907.1|203990.5|203900.5|14
1733219160000|2024-12-03 09:46:00|203986.7|203896.7|203988.7|203898.7|203991.2|203901.2|203983.9|203893.9|19
1733219170000|2024-12-03 09:46:10|203988|203898|203988.7|203898.7|203990.1|203900.1|203988|203898|16
1733219180000|2024-12-03 09:46:20|203994.5|203904.5|203990|203900|203995.8|203905.8|203990|203900|15
1733219190000|2024-12-03 09:46:30|203989.7|203899.7|203996.4|203906.4|203996.9|203906.9|203987.4|203897.4|18
1733219200000|2024-12-03 09:46:40|204000.7|203910.7|203949.3|203859.3|204000.7|203910.7|203939.5|203849.5|22
1733219210000|2024-12-03 09:46:50|203949.2|203859.2|203942.9|203852.9|203949.8|203859.8|203941.8|203851.8|11
1733219220000|2024-12-03 09:47:00|203942.7|203852.7|203924.5|203834.5|203942.7|203852.7|203919.5|203829.5|12
1733219230000|2024-12-03 09:47:10|203927.1|203837.1|203908.7|203818.7|203927.1|203837.1|203904.1|203814.1|16
1733219240000|2024-12-03 09:47:20|203908.5|203818.5|203899.1|203809.1|203915.8|203825.8|203891.6|203801.6|23
1733219250000|2024-12-03 09:47:30|203898.8|203808.8|203899.4|203809.4|203911.3|203821.3|203895.8|203805.8|10
1733219260000|2024-12-03 09:47:40|203900.1|203810.1|203902|203812|203907.7|203817.7|203900.1|203810.1|8
1733219270000|2024-12-03 09:47:50|203901.3|203811.3|203902|203812|203908.5|203818.5|203901.3|203811.3|3
1733219280000|2024-12-03 09:48:00|203903.1|203813.1|203907.7|203817.7|203917.2|203827.2|203897.9|203807.9|28
1733219290000|2024-12-03 09:48:10|203908.2|203818.2|203910.2|203820.2|203920.4|203830.4|203908.2|203818.2|23
1733219300000|2024-12-03 09:48:20|203910.1|203820.1|203910.4|203820.4|203917.6|203827.6|203910.1|203820.1|10
1733219310000|2024-12-03 09:48:30|203917.2|203827.2|203914.9|203824.9|203917.4|203827.4|203907.4|203817.4|14
1733219320000|2024-12-03 09:48:40|203916.8|203826.8|203902.9|203812.9|203920.1|203830.1|203889.4|203799.4|30
1733219330000|2024-12-03 09:48:50|203899.3|203809.3|203897.1|203807.1|203904.4|203814.4|203894.8|203804.8|14
1733219340000|2024-12-03 09:49:00|203897.9|203807.9|203908|203818|203913.7|203823.7|203897.9|203807.9|20
1733219350000|2024-12-03 09:49:10|203908.1|203818.1|203904.9|203814.9|203923.6|203833.6|203895.7|203805.7|12
1733219360000|2024-12-03 09:49:20|203905.2|203815.2|203908.5|203818.5|203917.7|203827.7|203896.4|203806.4|22
1733219370000|2024-12-03 09:49:30|203910.6|203820.6|203919.1|203829.1|203922.7|203832.7|203904.6|203814.6|10
1733219380000|2024-12-03 09:49:40|203921.9|203831.9|203918.1|203828.1|203928.9|203838.9|203906.8|203816.8|22
1733219390000|2024-12-03 09:49:50|203921.2|203831.2|203924.3|203834.3|203927.8|203837.8|203921.1|203831.1|13
1733219400000|2024-12-03 09:50:00|203924.9|203834.9|203911.4|203821.4|203930.5|203840.5|203908.9|203818.9|18
1733219410000|2024-12-03 09:50:10|203908.2|203818.2|203884.6|203794.6|203908.2|203818.2|203877.6|203787.6|22
1733219420000|2024-12-03 09:50:20|203876.8|203786.8|203900.1|203810.1|203903.5|203813.5|203876.8|203786.8|10
1733219430000|2024-12-03 09:50:30|203901.9|203811.9|203907|203817|203911.3|203821.3|203893.7|203803.7|21
1733219440000|2024-12-03 09:50:40|203904.1|203814.1|203864.7|203774.7|203904.1|203814.1|203857.7|203767.7|21
1733219450000|2024-12-03 09:50:50|203864.4|203774.4|203863.1|203773.1|203865.3|203775.3|203861.2|203771.2|23
1733219460000|2024-12-03 09:51:00|203877.7|203787.7|203876|203786|203877.7|203787.7|203871.5|203781.5|16
1733219470000|2024-12-03 09:51:10|203875.8|203785.8|203877.7|203787.7|203877.7|203787.7|203873.6|203783.6|9
1733219480000|2024-12-03 09:51:20|203876.1|203786.1|203875|203785|203880.7|203790.7|203874.9|203784.9|18
1733219490000|2024-12-03 09:51:30|203877|203787|203877|203787|203882.1|203792.1|203876.9|203786.9|12
1733219500000|2024-12-03 09:51:40|203876.9|203786.9|203876.5|203786.5|203878.3|203788.3|203873.9|203783.9|5
1733219510000|2024-12-03 09:51:50|203876.7|203786.7|203876.6|203786.6|203878.5|203788.5|203876.6|203786.6|3
1733219520000|2024-12-03 09:52:00|203876.9|203786.9|203876.9|203786.9|203876.9|203786.9|203876.9|203786.9|1
1733219530000|2024-12-03 09:52:10|203873.8|203783.8|203873.3|203783.3|203876.4|203786.4|203872|203782|6
1733219540000|2024-12-03 09:52:20|203880.2|203790.2|203905|203815|203905.3|203815.3|203879.7|203789.7|23
1733219550000|2024-12-03 09:52:30|203905.1|203815.1|203905.4|203815.4|203905.8|203815.8|203905.1|203815.1|19
1733219560000|2024-12-03 09:52:40|203905.3|203815.3|203908.1|203818.1|203908.1|203818.1|203898.7|203808.7|24
1733219570000|2024-12-03 09:52:50|203906.1|203816.1|203905.1|203815.1|203906.3|203816.3|203904.3|203814.3|18
1733219580000|2024-12-03 09:53:00|203907.4|203817.4|203907.1|203817.1|203907.5|203817.5|203907|203817|6
1733219590000|2024-12-03 09:53:10|203907.2|203817.2|203907.4|203817.4|203907.7|203817.7|203906.9|203816.9|10
1733219600000|2024-12-03 09:53:20|203905|203815|203911.1|203821.1|203917.7|203827.7|203904.7|203814.7|17
1733219610000|2024-12-03 09:53:30|203912.3|203822.3|203913.1|203823.1|203914.5|203824.5|203910.4|203820.4|19
1733219620000|2024-12-03 09:53:40|203910.8|203820.8|203911.5|203821.5|203913.1|203823.1|203910.6|203820.6|6
1733219630000|2024-12-03 09:53:50|203906.8|203816.8|203907.6|203817.6|203909.6|203819.6|203903.5|203813.5|15
1733219640000|2024-12-03 09:54:00|203907.4|203817.4|203910.8|203820.8|203911.4|203821.4|203907.4|203817.4|10
1733219650000|2024-12-03 09:54:10|203910.9|203820.9|203873.7|203783.7|203910.9|203820.9|203872.4|203782.4|18
1733219660000|2024-12-03 09:54:20|203873.8|203783.8|203873.8|203783.8|203873.8|203783.8|203873.8|203783.8|1
1733219670000|2024-12-03 09:54:30|203876.7|203786.7|203871.1|203781.1|203877.3|203787.3|203871.1|203781.1|13
1733219680000|2024-12-03 09:54:40|203873.1|203783.1|203905|203815|203907.5|203817.5|203873.1|203783.1|22
1733219690000|2024-12-03 09:54:50|203904.4|203814.4|203902|203812|203905.4|203815.4|203895.5|203805.5|20
1733219700000|2024-12-03 09:55:00|203901.2|203811.2|203907.5|203817.5|203917.8|203827.8|203901.2|203811.2|17
1733219710000|2024-12-03 09:55:10|203906.5|203816.5|203908.4|203818.4|203912.8|203822.8|203905.7|203815.7|20
1733219720000|2024-12-03 09:55:20|203908.9|203818.9|203900.7|203810.7|203909.5|203819.5|203900.7|203810.7|14
1733219730000|2024-12-03 09:55:30|203898.3|203808.3|203904.2|203814.2|203906.9|203816.9|203898.3|203808.3|11
1733219740000|2024-12-03 09:55:40|203905.6|203815.6|203914.2|203824.2|203916.1|203826.1|203905.6|203815.6|21
1733219750000|2024-12-03 09:55:50|203914.6|203824.6|203916.4|203826.4|203916.4|203826.4|203914.6|203824.6|2
1733219760000|2024-12-03 09:56:00|203914|203824|203915|203825|203916.5|203826.5|203911.5|203821.5|6
1733219770000|2024-12-03 09:56:10|203911.9|203821.9|203906.1|203816.1|203915.1|203825.1|203905.4|203815.4|10
1733219780000|2024-12-03 09:56:20|203906.9|203816.9|203864.3|203774.3|203906.9|203816.9|203847.3|203757.3|31
1733219790000|2024-12-03 09:56:30|203863.7|203773.7|203868|203778|203871|203781|203858.9|203768.9|25
1733219800000|2024-12-03 09:56:40|203867.1|203777.1|203868.2|203778.2|203873.7|203783.7|203864.4|203774.4|20
1733219810000|2024-12-03 09:56:50|203868.1|203778.1|203856.7|203766.7|203868.1|203778.1|203856.7|203766.7|20
1733219820000|2024-12-03 09:57:00|203856.5|203766.5|203871.5|203781.5|203872.3|203782.3|203855.7|203765.7|29
1733219830000|2024-12-03 09:57:10|203870.1|203780.1|203865.2|203775.2|203872.7|203782.7|203864.2|203774.2|19
1733219840000|2024-12-03 09:57:20|203865.1|203775.1|203862|203772|203867.1|203777.1|203859.2|203769.2|19
1733219850000|2024-12-03 09:57:30|203862.2|203772.2|203843.3|203753.3|203869.4|203779.4|203838.5|203748.5|25
1733219860000|2024-12-03 09:57:40|203851|203761|203846.7|203756.7|203852.6|203762.6|203831.9|203741.9|23
1733219870000|2024-12-03 09:57:50|203841.8|203751.8|203840.4|203750.4|203849|203759|203833.9|203743.9|24
1733219880000|2024-12-03 09:58:00|203851.1|203761.1|203864.5|203774.5|203866.6|203776.6|203841.3|203751.3|30
1733219890000|2024-12-03 09:58:10|203864.7|203774.7|203855.7|203765.7|203869.4|203779.4|203855.7|203765.7|19
1733219900000|2024-12-03 09:58:20|203859.3|203769.3|203865.3|203775.3|203869.4|203779.4|203859.3|203769.3|18
1733219910000|2024-12-03 09:58:30|203866.8|203776.8|203864.8|203774.8|203868.7|203778.7|203862.5|203772.5|14
1733219920000|2024-12-03 09:58:40|203867.7|203777.7|203870|203780|203874.1|203784.1|203866.5|203776.5|19
1733219930000|2024-12-03 09:58:50|203868.6|203778.6|203883|203793|203886.1|203796.1|203868.6|203778.6|10
1733219940000|2024-12-03 09:59:00|203882.4|203792.4|203876.8|203786.8|203884.1|203794.1|203876.8|203786.8|13
1733219950000|2024-12-03 09:59:10|203872|203782|203875|203785|203878.8|203788.8|203869.5|203779.5|20
1733219960000|2024-12-03 09:59:20|203874.2|203784.2|203883.5|203793.5|203884.3|203794.3|203871.5|203781.5|13
1733219970000|2024-12-03 09:59:30|203886.9|203796.9|203874.5|203784.5|203886.9|203796.9|203872.1|203782.1|20
1733219980000|2024-12-03 09:59:40|203872.5|203782.5|203867.4|203777.4|203879.3|203789.3|203866.7|203776.7|23
1733219990000|2024-12-03 09:59:50|203868.2|203778.2|203867.6|203777.6|203871.1|203781.1|203863.1|203773.1|11
1733220000000|2024-12-03 10:00:00|203868.6|203778.6|203818.3|203728.3|203868.6|203778.6|203817.6|203727.6|25
1733220010000|2024-12-03 10:00:10|203820.4|203730.4|203814.6|203724.6|203820.4|203730.4|203814.4|203724.4|26
1733220020000|2024-12-03 10:00:20|203815.2|203725.2|203796.7|203706.7|203817.7|203727.7|203796.7|203706.7|17
1733220030000|2024-12-03 10:00:30|203800.2|203710.2|203793.4|203703.4|203800.2|203710.2|203793.2|203703.2|10
1733220040000|2024-12-03 10:00:40|203793.5|203703.5|203813.4|203723.4|203815.4|203725.4|203793.5|203703.5|31
1733220050000|2024-12-03 10:00:50|203812.4|203722.4|203815.9|203725.9|203815.9|203725.9|203799.9|203709.9|26
1733220060000|2024-12-03 10:01:00|203812.2|203722.2|203837.6|203747.6|203839.1|203749.1|203812.2|203722.2|24
1733220070000|2024-12-03 10:01:10|203840.7|203750.7|203835.9|203745.9|203840.8|203750.8|203835.7|203745.7|21
1733220080000|2024-12-03 10:01:20|203839.7|203749.7|203836|203746|203839.7|203749.7|203836|203746|15
1733220090000|2024-12-03 10:01:30|203836.7|203746.7|203836.7|203746.7|203837.4|203747.4|203836.7|203746.7|4
1733220100000|2024-12-03 10:01:40|203836.5|203746.5|203847.4|203757.4|203848.8|203758.8|203836.5|203746.5|21
1733220110000|2024-12-03 10:01:50|203847.6|203757.6|203842.3|203752.3|203847.6|203757.6|203841.5|203751.5|10
1733220120000|2024-12-03 10:02:00|203843.9|203753.9|203838.1|203748.1|203846.6|203756.6|203838.1|203748.1|29
1733220130000|2024-12-03 10:02:10|203839.6|203749.6|203839.6|203749.6|203839.6|203749.6|203839.6|203749.6|1
1733220140000|2024-12-03 10:02:20|203839.8|203749.8|203841.1|203751.1|203843.1|203753.1|203839.8|203749.8|18
1733220150000|2024-12-03 10:02:30|203840.8|203750.8|203844|203754|203849.2|203759.2|203840.3|203750.3|26
1733220160000|2024-12-03 10:02:40|203849.5|203759.5|203843.4|203753.4|203849.7|203759.7|203841.7|203751.7|26
1733220170000|2024-12-03 10:02:50|203843.7|203753.7|203842.4|203752.4|203849.7|203759.7|203841.7|203751.7|25
1733220180000|2024-12-03 10:03:00|203808.9|203718.9|203800.6|203710.6|203808.9|203718.9|203794.3|203704.3|18
1733220190000|2024-12-03 10:03:10|203799.8|203709.8|203797.2|203707.2|203804.5|203714.5|203797|203707|12
1733220200000|2024-12-03 10:03:20|203804|203714|203806.7|203716.7|203806.7|203716.7|203799.8|203709.8|7
1733220210000|2024-12-03 10:03:30|203804.1|203714.1|203806.2|203716.2|203806.6|203716.6|203801.6|203711.6|8
1733220220000|2024-12-03 10:03:40|203799.9|203709.9|203801.4|203711.4|203801.4|203711.4|203799.9|203709.9|2
1733220240000|2024-12-03 10:04:00|203799.6|203709.6|203801.3|203711.3|203801.4|203711.4|203798.9|203708.9|7
1733220250000|2024-12-03 10:04:10|203801.5|203711.5|203804.2|203714.2|203804.7|203714.7|203801.5|203711.5|4
1733220260000|2024-12-03 10:04:20|203802.2|203712.2|203800.4|203710.4|203802.2|203712.2|203799.5|203709.5|6
1733220270000|2024-12-03 10:04:30|203801.7|203711.7|203801.7|203711.7|203801.7|203711.7|203801.7|203711.7|1
1733220280000|2024-12-03 10:04:40|203799.1|203709.1|203801.6|203711.6|203801.6|203711.6|203797.9|203707.9|7
1733220290000|2024-12-03 10:04:50|203798.3|203708.3|203801.9|203711.9|203801.9|203711.9|203794.2|203704.2|11
1733220300000|2024-12-03 10:05:00|203799.7|203709.7|203842.4|203752.4|203842.6|203752.6|203799.7|203709.7|15
1733220310000|2024-12-03 10:05:10|203839.9|203749.9|203835.7|203745.7|203844.5|203754.5|203833.6|203743.6|23
1733220320000|2024-12-03 10:05:20|203835.5|203745.5|203832|203742|203837.3|203747.3|203832|203742|11
1733220330000|2024-12-03 10:05:30|203831.5|203741.5|203834.7|203744.7|203839.4|203749.4|203829.8|203739.8|14
1733220340000|2024-12-03 10:05:40|203832.4|203742.4|203835.4|203745.4|203839.9|203749.9|203832.4|203742.4|12
1733220350000|2024-12-03 10:05:50|203835.1|203745.1|203835.1|203745.1|203835.1|203745.1|203834.9|203744.9|3
1733220360000|2024-12-03 10:06:00|203833.3|203743.3|203799.7|203709.7|203835.1|203745.1|203798.5|203708.5|22
1733220370000|2024-12-03 10:06:10|203798.5|203708.5|203799.7|203709.7|203801|203711|203796.4|203706.4|5
1733220380000|2024-12-03 10:06:20|203798.5|203708.5|203801|203711|203801.2|203711.2|203798.5|203708.5|19
1733220390000|2024-12-03 10:06:30|203801.2|203711.2|203800.7|203710.7|203801.4|203711.4|203799|203709|21
1733220400000|2024-12-03 10:06:40|203798|203708|203797|203707|203799.4|203709.4|203795.7|203705.7|26
1733220410000|2024-12-03 10:06:50|203797.3|203707.3|203780.7|203690.7|203800|203710|203774.4|203684.4|24
1733220420000|2024-12-03 10:07:00|203776.7|203686.7|203797.5|203707.5|203798.7|203708.7|203776.7|203686.7|22
1733220430000|2024-12-03 10:07:10|203798|203708|203801.6|203711.6|203805.2|203715.2|203796.1|203706.1|17
1733220440000|2024-12-03 10:07:20|203803|203713|203830.8|203740.8|203856.5|203766.5|203801.4|203711.4|24
1733220450000|2024-12-03 10:07:30|203830.6|203740.6|203830.4|203740.4|203831.2|203741.2|203826.3|203736.3|20
1733220460000|2024-12-03 10:07:40|203830.2|203740.2|203820.3|203730.3|203830.7|203740.7|203820.3|203730.3|12
1733220470000|2024-12-03 10:07:50|203816.7|203726.7|203826|203736|203826.9|203736.9|203816.7|203726.7|21
1733220480000|2024-12-03 10:08:00|203823.2|203733.2|203788.5|203698.5|203825.1|203735.1|203782.3|203692.3|25
1733220490000|2024-12-03 10:08:10|203786.6|203696.6|203786.4|203696.4|203787.8|203697.8|203781.5|203691.5|10
1733220500000|2024-12-03 10:08:20|203788.9|203698.9|203783.6|203693.6|203788.9|203698.9|203783|203693|14
1733220510000|2024-12-03 10:08:30|203783.8|203693.8|203793.2|203703.2|203793.2|203703.2|203783|203693|14
1733220520000|2024-12-03 10:08:40|203793.4|203703.4|203785.9|203695.9|203794.5|203704.5|203781.2|203691.2|13
1733220530000|2024-12-03 10:08:50|203785.7|203695.7|203781.6|203691.6|203787.7|203697.7|203781.6|203691.6|15
1733220540000|2024-12-03 10:09:00|203781.8|203691.8|203786.9|203696.9|203789.1|203699.1|203781.6|203691.6|16
1733220550000|2024-12-03 10:09:10|203787.1|203697.1|203771.9|203681.9|203787.1|203697.1|203769.9|203679.9|12
1733220560000|2024-12-03 10:09:20|203769.9|203679.9|203773.7|203683.7|203776.3|203686.3|203769.9|203679.9|6
1733220570000|2024-12-03 10:09:30|203775.1|203685.1|203774.5|203684.5|203775.9|203685.9|203774.5|203684.5|4
1733220580000|2024-12-03 10:09:40|203774.3|203684.3|203769.3|203679.3|203775.3|203685.3|203764.2|203674.2|7
1733220590000|2024-12-03 10:09:50|203771.2|203681.2|203772.2|203682.2|203774.2|203684.2|203771.2|203681.2|6
1733220600000|2024-12-03 10:10:00|203771.5|203681.5|203772.1|203682.1|203774.1|203684.1|203770.1|203680.1|6
1733220610000|2024-12-03 10:10:10|203774.1|203684.1|203774.6|203684.6|203774.6|203684.6|203773.9|203683.9|3
1733220620000|2024-12-03 10:10:20|203771.4|203681.4|203774.1|203684.1|203774.1|203684.1|203771.4|203681.4|2
1733220630000|2024-12-03 10:10:30|203775.8|203685.8|203799.1|203709.1|203799.1|203709.1|203775.8|203685.8|10
1733220640000|2024-12-03 10:10:40|203799.3|203709.3|203805.5|203715.5|203805.7|203715.7|203798.7|203708.7|22
1733220650000|2024-12-03 10:10:50|203804.5|203714.5|203803.5|203713.5|203807.7|203717.7|203800.9|203710.9|14
1733220660000|2024-12-03 10:11:00|203803.3|203713.3|203800|203710|203803.3|203713.3|203796.8|203706.8|9
1733220670000|2024-12-03 10:11:10|203800.2|203710.2|203799.4|203709.4|203800.6|203710.6|203799.4|203709.4|9
1733220680000|2024-12-03 10:11:20|203799.2|203709.2|203794.2|203704.2|203799.2|203709.2|203793.4|203703.4|9
1733220690000|2024-12-03 10:11:30|203794.4|203704.4|203793.6|203703.6|203796.2|203706.2|203793.6|203703.6|6
1733220700000|2024-12-03 10:11:40|203793.8|203703.8|203792.4|203702.4|203796.6|203706.6|203791.6|203701.6|18
1733220710000|2024-12-03 10:11:50|203792.8|203702.8|203796.3|203706.3|203797.3|203707.3|203791|203701|14
1733220720000|2024-12-03 10:12:00|203797.8|203707.8|203794|203704|203797.8|203707.8|203792.5|203702.5|14
1733220730000|2024-12-03 10:12:10|203794.3|203704.3|203774.4|203684.4|203794.3|203704.3|203774.4|203684.4|11
1733220740000|2024-12-03 10:12:20|203775.4|203685.4|203774.4|203684.4|203775.4|203685.4|203772.8|203682.8|8
1733220750000|2024-12-03 10:12:30|203772.8|203682.8|203774.2|203684.2|203777.6|203687.6|203772.8|203682.8|4
1733220760000|2024-12-03 10:12:40|203772.5|203682.5|203726.7|203636.7|203772.5|203682.5|203718.6|203628.6|7
1733220770000|2024-12-03 10:12:50|203726.5|203636.5|203734|203644|203734.3|203644.3|203726.2|203636.2|32
1733220780000|2024-12-03 10:13:00|203734.2|203644.2|203735.5|203645.5|203735.5|203645.5|203732.5|203642.5|11
1733220790000|2024-12-03 10:13:10|203735.2|203645.2|203737.6|203647.6|203737.6|203647.6|203735.2|203645.2|6
1733220800000|2024-12-03 10:13:20|203740|203650|203739.7|203649.7|203741.3|203651.3|203738|203648|19
1733220810000|2024-12-03 10:13:30|203737|203647|203712.8|203622.8|203737|203647|203712.8|203622.8|28
1733220820000|2024-12-03 10:13:40|203710.2|203620.2|203706|203616|203712.2|203622.2|203702|203612|18
1733220830000|2024-12-03 10:13:50|203706.3|203616.3|203703.1|203613.1|203706.3|203616.3|203701.1|203611.1|15
1733220840000|2024-12-03 10:14:00|203702.9|203612.9|203703.1|203613.1|203704.1|203614.1|203702.3|203612.3|8
1733220850000|2024-12-03 10:14:10|203702.9|203612.9|203697.2|203607.2|203711.1|203621.1|203695.6|203605.6|18
1733220860000|2024-12-03 10:14:20|203697.6|203607.6|203698.6|203608.6|203698.6|203608.6|203697.6|203607.6|8
1733220870000|2024-12-03 10:14:30|203697.7|203607.7|203697.5|203607.5|203698.4|203608.4|203697.2|203607.2|19
1733220880000|2024-12-03 10:14:40|203697.8|203607.8|203694.7|203604.7|203707|203617|203694.7|203604.7|24
1733220890000|2024-12-03 10:14:50|203693.7|203603.7|203641.9|203551.9|203696|203606|203622.9|203532.9|27
1733220900000|2024-12-03 10:15:00|203638.2|203548.2|203631.8|203541.8|203638.4|203548.4|203630.5|203540.5|18
1733220910000|2024-12-03 10:15:10|203632|203542|203637.5|203547.5|203638.2|203548.2|203629.8|203539.8|12
1733220920000|2024-12-03 10:15:20|203637.3|203547.3|203636.6|203546.6|203637.3|203547.3|203627.3|203537.3|19
1733220930000|2024-12-03 10:15:30|203636.4|203546.4|203638.4|203548.4|203638.7|203548.7|203636.4|203546.4|13
1733220940000|2024-12-03 10:15:40|203638.1|203548.1|203638.8|203548.8|203638.8|203548.8|203638.1|203548.1|11
1733220960000|2024-12-03 10:16:00|203638.4|203548.4|203638.4|203548.4|203638.4|203548.4|203638.4|203548.4|1
1733220970000|2024-12-03 10:16:10|203638|203548|203649|203559|203650.5|203560.5|203638|203548|12
1733220980000|2024-12-03 10:16:20|203646.8|203556.8|203654.3|203564.3|203655.7|203565.7|203646.8|203556.8|21
1733220990000|2024-12-03 10:16:30|203652.8|203562.8|203649.5|203559.5|203653.8|203563.8|203649.4|203559.4|27
1733221000000|2024-12-03 10:16:40|203649.8|203559.8|203648.3|203558.3|203651|203561|203648.3|203558.3|9
1733221010000|2024-12-03 10:16:50|203648|203558|203651.6|203561.6|203653.2|203563.2|203646.1|203556.1|9
1733221020000|2024-12-03 10:17:00|203653.1|203563.1|203636.4|203546.4|203674.4|203584.4|203632.6|203542.6|18
1733221030000|2024-12-03 10:17:10|203636.6|203546.6|203634.5|203544.5|203636.9|203546.9|203625.8|203535.8|27
1733221040000|2024-12-03 10:17:20|203634.3|203544.3|203634.3|203544.3|203635.1|203545.1|203629.5|203539.5|14
1733221050000|2024-12-03 10:17:30|203632.9|203542.9|203632.4|203542.4|203634.5|203544.5|203628.9|203538.9|12
1733221060000|2024-12-03 10:17:40|203632.6|203542.6|203596.1|203506.1|203632.6|203542.6|203592.3|203502.3|18
1733221070000|2024-12-03 10:17:50|203597.4|203507.4|203594.9|203504.9|203598.1|203508.1|203594.1|203504.1|30
1733221080000|2024-12-03 10:18:00|203595.5|203505.5|203596.7|203506.7|203598|203508|203592.5|203502.5|23
1733221090000|2024-12-03 10:18:10|203598|203508|203595.3|203505.3|203598.3|203508.3|203594.8|203504.8|26
1733221100000|2024-12-03 10:18:20|203596.6|203506.6|203595.3|203505.3|203598.7|203508.7|203594.8|203504.8|26
1733221110000|2024-12-03 10:18:30|203595.1|203505.1|203594.2|203504.2|203596.2|203506.2|203593.7|203503.7|26
1733221120000|2024-12-03 10:18:40|203595.4|203505.4|203595.8|203505.8|203597.5|203507.5|203593.2|203503.2|28
1733221130000|2024-12-03 10:18:50|203595.5|203505.5|203597.3|203507.3|203597.5|203507.5|203595.3|203505.3|25
1733221140000|2024-12-03 10:19:00|203596.5|203506.5|203594.2|203504.2|203597.3|203507.3|203585.4|203495.4|30
1733221150000|2024-12-03 10:19:10|203595.5|203505.5|203597.6|203507.6|203598.1|203508.1|203595.5|203505.5|26
1733221160000|2024-12-03 10:19:20|203596.4|203506.4|203597.4|203507.4|203597.6|203507.6|203594.8|203504.8|30
1733221170000|2024-12-03 10:19:30|203595.8|203505.8|203595|203505|203597.4|203507.4|203593.7|203503.7|24
1733221180000|2024-12-03 10:19:40|203594.7|203504.7|203594.7|203504.7|203597|203507|203594|203504|19
1733221190000|2024-12-03 10:19:50|203596.4|203506.4|203594.3|203504.3|203597.5|203507.5|203593.7|203503.7|28
1733221200000|2024-12-03 10:20:00|203596|203506|203595|203505|203598.5|203508.5|203594.5|203504.5|23
1733221210000|2024-12-03 10:20:10|203594.5|203504.5|203589.8|203499.8|203597.4|203507.4|203588.5|203498.5|28
1733221220000|2024-12-03 10:20:20|203590.7|203500.7|203591.5|203501.5|203591.5|203501.5|203588.2|203498.2|23
1733221230000|2024-12-03 10:20:30|203590|203500|203593.2|203503.2|203594.3|203504.3|203589.3|203499.3|24
1733221240000|2024-12-03 10:20:40|203591.6|203501.6|203589.6|203499.6|203591.6|203501.6|203589|203499|23
1733221250000|2024-12-03 10:20:50|203589.5|203499.5|203589.6|203499.6|203590.6|203500.6|203588.4|203498.4|20
1733221260000|2024-12-03 10:21:00|203590.9|203500.9|203608.5|203518.5|203612.5|203522.5|203588.3|203498.3|22
1733221270000|2024-12-03 10:21:10|203601.6|203511.6|203609.1|203519.1|203610.4|203520.4|203601.6|203511.6|19
1733221280000|2024-12-03 10:21:20|203608.6|203518.6|203608.6|203518.6|203608.9|203518.9|203606.8|203516.8|17
1733221290000|2024-12-03 10:21:30|203605.2|203515.2|203611.2|203521.2|203612.4|203522.4|203595.5|203505.5|15
1733221300000|2024-12-03 10:21:40|203611.4|203521.4|203611.5|203521.5|203611.7|203521.7|203611.2|203521.2|5
1733221310000|2024-12-03 10:21:50|203611.3|203521.3|203609.2|203519.2|203617.2|203527.2|203603.8|203513.8|19
1733221320000|2024-12-03 10:22:00|203603.9|203513.9|203597.1|203507.1|203603.9|203513.9|203596.2|203506.2|22
1733221330000|2024-12-03 10:22:10|203596.5|203506.5|203590.1|203500.1|203597.1|203507.1|203584.2|203494.2|21
1733221340000|2024-12-03 10:22:20|203589.6|203499.6|203569.2|203479.2|203590.7|203500.7|203569.2|203479.2|17
1733221350000|2024-12-03 10:22:30|203569|203479|203596.6|203506.6|203611.5|203521.5|203569|203479|24
1733221360000|2024-12-03 10:22:40|203597.1|203507.1|203597.4|203507.4|203598.4|203508.4|203596.4|203506.4|16
1733221370000|2024-12-03 10:22:50|203597.1|203507.1|203595.4|203505.4|203599.2|203509.2|203594.4|203504.4|21
1733221380000|2024-12-03 10:23:00|203591.2|203501.2|203588.2|203498.2|203591.2|203501.2|203588.1|203498.1|8
1733221390000|2024-12-03 10:23:10|203588.8|203498.8|203585.3|203495.3|203591.7|203501.7|203585.3|203495.3|7
1733221400000|2024-12-03 10:23:20|203586.5|203496.5|203586.8|203496.8|203586.8|203496.8|203586.5|203496.5|4
1733221410000|2024-12-03 10:23:30|203586.7|203496.7|203586.7|203496.7|203587|203497|203586.3|203496.3|4
1733221420000|2024-12-03 10:23:40|203585.7|203495.7|203577.6|203487.6|203585.7|203495.7|203572|203482|16
1733221430000|2024-12-03 10:23:50|203579.4|203489.4|203577.1|203487.1|203580.4|203490.4|203576.5|203486.5|14
1733221440000|2024-12-03 10:24:00|203580|203490|203590.4|203500.4|203591.7|203501.7|203580|203490|12
1733221450000|2024-12-03 10:24:10|203590|203500|203588.7|203498.7|203590|203500|203588.3|203498.3|15
1733221460000|2024-12-03 10:24:20|203590.5|203500.5|203589|203499|203592.8|203502.8|203588.2|203498.2|21
1733221470000|2024-12-03 10:24:30|203588.8|203498.8|203580|203490|203589|203499|203578.7|203488.7|10
1733221480000|2024-12-03 10:24:40|203580.2|203490.2|203573|203483|203580.2|203490.2|203571.7|203481.7|20
1733221490000|2024-12-03 10:24:50|203574.2|203484.2|203576.3|203486.3|203581.4|203491.4|203572.9|203482.9|16
1733221500000|2024-12-03 10:25:00|203576.5|203486.5|203586.6|203496.6|203587.1|203497.1|203573.4|203483.4|8
1733221510000|2024-12-03 10:25:10|203586.9|203496.9|203585.2|203495.2|203588.9|203498.9|203584.4|203494.4|7
1733221520000|2024-12-03 10:25:20|203585.5|203495.5|203574.8|203484.8|203585.5|203495.5|203574.1|203484.1|7
1733221530000|2024-12-03 10:25:30|203576.8|203486.8|203571.1|203481.1|203576.8|203486.8|203568.2|203478.2|19
1733221540000|2024-12-03 10:25:40|203571.6|203481.6|203580.3|203490.3|203581.5|203491.5|203571.6|203481.6|22
1733221550000|2024-12-03 10:25:50|203580|203490|203581.5|203491.5|203581.5|203491.5|203578.3|203488.3|12
1733221560000|2024-12-03 10:26:00|203581.3|203491.3|203571.3|203481.3|203581.3|203491.3|203571.3|203481.3|10
1733221570000|2024-12-03 10:26:10|203569.9|203479.9|203573.3|203483.3|203575.4|203485.4|203569.9|203479.9|25
1733221580000|2024-12-03 10:26:20|203573.4|203483.4|203577.8|203487.8|203578.2|203488.2|203565.9|203475.9|25
1733221590000|2024-12-03 10:26:30|203577.6|203487.6|203584.7|203494.7|203587|203497|203574.8|203484.8|16
1733221600000|2024-12-03 10:26:40|203584.9|203494.9|203585.2|203495.2|203585.2|203495.2|203583.7|203493.7|5
1733221610000|2024-12-03 10:26:50|203587.5|203497.5|203625|203535|203629|203539|203587.5|203497.5|18
1733221620000|2024-12-03 10:27:00|203624.5|203534.5|203630.1|203540.1|203639|203549|203623.3|203533.3|23
1733221630000|2024-12-03 10:27:10|203632.3|203542.3|203630.3|203540.3|203637.2|203547.2|203629.8|203539.8|15
1733221640000|2024-12-03 10:27:20|203632.1|203542.1|203630.3|203540.3|203632.4|203542.4|203630.1|203540.1|11
1733221650000|2024-12-03 10:27:30|203631.6|203541.6|203631.9|203541.9|203632.2|203542.2|203630.1|203540.1|21
1733221660000|2024-12-03 10:27:40|203633.3|203543.3|203634.3|203544.3|203639.4|203549.4|203632.2|203542.2|24
1733221670000|2024-12-03 10:27:50|203635.5|203545.5|203634.5|203544.5|203635.5|203545.5|203632.7|203542.7|16
1733221680000|2024-12-03 10:28:00|203635.7|203545.7|203630.9|203540.9|203635.7|203545.7|203630.5|203540.5|15
1733221690000|2024-12-03 10:28:10|203631.1|203541.1|203628.5|203538.5|203636.2|203546.2|203628.2|203538.2|18
1733221700000|2024-12-03 10:28:20|203640.4|203550.4|203628.4|203538.4|203640.4|203550.4|203628.2|203538.2|4
1733221710000|2024-12-03 10:28:30|203640.1|203550.1|203629|203539|203640.1|203550.1|203627.9|203537.9|5
1733221720000|2024-12-03 10:28:40|203632.7|203542.7|203635.3|203545.3|203636.3|203546.3|203625.7|203535.7|9
1733221730000|2024-12-03 10:28:50|203635.4|203545.4|203632.3|203542.3|203638.8|203548.8|203628|203538|6
1733221740000|2024-12-03 10:29:00|203610|203520|203603.1|203513.1|203610|203520|203600.7|203510.7|10
1733221750000|2024-12-03 10:29:10|203600.9|203510.9|203590.4|203500.4|203605.2|203515.2|203583.4|203493.4|21
1733221760000|2024-12-03 10:29:20|203592.5|203502.5|203585.9|203495.9|203592.6|203502.6|203585.3|203495.3|14
1733221770000|2024-12-03 10:29:30|203586|203496|203585.7|203495.7|203586.3|203496.3|203585|203495|9
1733221780000|2024-12-03 10:29:40|203586|203496|203612.1|203522.1|203616.4|203526.4|203583.1|203493.1|17
1733221790000|2024-12-03 10:29:50|203611.9|203521.9|203618.2|203528.2|203618.2|203528.2|203611.3|203521.3|8
1733221800000|2024-12-03 10:30:00|203617.9|203527.9|203592.4|203502.4|203617.9|203527.9|203592.4|203502.4|22
1733221810000|2024-12-03 10:30:10|203593.6|203503.6|203632|203542|203639.9|203549.9|203592.5|203502.5|23
1733221820000|2024-12-03 10:30:20|203631.7|203541.7|203631.9|203541.9|203633.2|203543.2|203631.7|203541.7|23
1733221830000|2024-12-03 10:30:30|203632.2|203542.2|203632.8|203542.8|203635|203545|203631.4|203541.4|33
1733221840000|2024-12-03 10:30:40|203632.9|203542.9|203633|203543|203634.7|203544.7|203632.8|203542.8|32
1733221850000|2024-12-03 10:30:50|203634.4|203544.4|203631.3|203541.3|203634.4|203544.4|203629.3|203539.3|21
1733221860000|2024-12-03 10:31:00|203629.8|203539.8|203616|203526|203631.2|203541.2|203604.1|203514.1|28
1733221870000|2024-12-03 10:31:10|203619.9|203529.9|203618.9|203528.9|203619.9|203529.9|203618.9|203528.9|2
1733221880000|2024-12-03 10:31:20|203619.1|203529.1|203618.9|203528.9|203619.1|203529.1|203618.7|203528.7|6
1733221890000|2024-12-03 10:31:30|203619.1|203529.1|203630.6|203540.6|203633.4|203543.4|203619.1|203529.1|6
1733221900000|2024-12-03 10:31:40|203630.4|203540.4|203630.4|203540.4|203630.4|203540.4|203630.4|203540.4|1
1733221910000|2024-12-03 10:31:50|203630.6|203540.6|203630.6|203540.6|203630.6|203540.6|203630.6|203540.6|1
1733221920000|2024-12-03 10:32:00|203630.2|203540.2|203624|203534|203632|203542|203623.2|203533.2|17
1733221930000|2024-12-03 10:32:10|203624.2|203534.2|203614.7|203524.7|203624.4|203534.4|203613.5|203523.5|15
1733221940000|2024-12-03 10:32:20|203614.9|203524.9|203614.6|203524.6|203614.9|203524.9|203613.7|203523.7|8
1733221950000|2024-12-03 10:32:30|203614.4|203524.4|203613.8|203523.8|203614.4|203524.4|203612.4|203522.4|7
1733221960000|2024-12-03 10:32:40|203613.6|203523.6|203610.2|203520.2|203616.1|203526.1|203610.2|203520.2|10
1733221970000|2024-12-03 10:32:50|203610.6|203520.6|203611.4|203521.4|203614.4|203524.4|203610.6|203520.6|10
1733221980000|2024-12-03 10:33:00|203611.2|203521.2|203608.9|203518.9|203613.8|203523.8|203608.4|203518.4|17
1733221990000|2024-12-03 10:33:10|203608.6|203518.6|203608.9|203518.9|203608.9|203518.9|203603.2|203513.2|8
1733222000000|2024-12-03 10:33:20|203607.4|203517.4|203610.3|203520.3|203612.1|203522.1|203606.6|203516.6|6
1733222010000|2024-12-03 10:33:30|203610.1|203520.1|203610.7|203520.7|203610.7|203520.7|203609.7|203519.7|4
1733222020000|2024-12-03 10:33:40|203609.9|203519.9|203608.9|203518.9|203610.3|203520.3|203602.9|203512.9|15
1733222030000|2024-12-03 10:33:50|203609.1|203519.1|203613.5|203523.5|203616.5|203526.5|203609.1|203519.1|10
1733222040000|2024-12-03 10:34:00|203620.4|203530.4|203627.9|203537.9|203627.9|203537.9|203614.6|203524.6|10
1733222050000|2024-12-03 10:34:10|203627.5|203537.5|203629.6|203539.6|203632.5|203542.5|203627.1|203537.1|13
1733222060000|2024-12-03 10:34:20|203631.4|203541.4|203632.6|203542.6|203633.8|203543.8|203629.6|203539.6|22
1733222070000|2024-12-03 10:34:30|203634.2|203544.2|203634.4|203544.4|203634.4|203544.4|203632.2|203542.2|27
1733222080000|2024-12-03 10:34:40|203633|203543|203672.1|203582.1|203672.2|203582.2|203632.4|203542.4|21
1733222090000|2024-12-03 10:34:50|203671.9|203581.9|203673.5|203583.5|203676.3|203586.3|203669.5|203579.5|13
1733222100000|2024-12-03 10:35:00|203673|203583|203673.4|203583.4|203674.7|203584.7|203670.3|203580.3|21
1733222110000|2024-12-03 10:35:10|203673.3|203583.3|203652.9|203562.9|203673.3|203583.3|203652.9|203562.9|23
1733222120000|2024-12-03 10:35:20|203638.8|203548.8|203635.7|203545.7|203638.8|203548.8|203630.5|203540.5|13
1733222130000|2024-12-03 10:35:30|203633.7|203543.7|203634.8|203544.8|203634.8|203544.8|203633.7|203543.7|4
1733222140000|2024-12-03 10:35:40|203634.7|203544.7|203634.7|203544.7|203634.7|203544.7|203634.7|203544.7|1
1733222160000|2024-12-03 10:36:00|203635|203545|203612.2|203522.2|203635|203545|203610.9|203520.9|27
1733222170000|2024-12-03 10:36:10|203618.1|203528.1|203613.1|203523.1|203618.1|203528.1|203608.6|203518.6|20
1733222180000|2024-12-03 10:36:20|203611.5|203521.5|203614.5|203524.5|203614.5|203524.5|203610.7|203520.7|12
1733222190000|2024-12-03 10:36:30|203619|203529|203633.2|203543.2|203633.2|203543.2|203609.9|203519.9|11
1733222200000|2024-12-03 10:36:40|203632|203542|203631.8|203541.8|203632|203542|203630.4|203540.4|5
1733222210000|2024-12-03 10:36:50|203630.8|203540.8|203630.6|203540.6|203632.8|203542.8|203630.6|203540.6|7
1733222220000|2024-12-03 10:37:00|203631.6|203541.6|203631|203541|203632|203542|203631|203541|6
1733222230000|2024-12-03 10:37:10|203632.8|203542.8|203636.4|203546.4|203638.2|203548.2|203630.3|203540.3|13
1733222240000|2024-12-03 10:37:20|203633.1|203543.1|203640.8|203550.8|203642.2|203552.2|203633.1|203543.1|12
1733222260000|2024-12-03 10:37:40|203638.4|203548.4|203638.4|203548.4|203638.4|203548.4|203638.4|203548.4|1
1733222280000|2024-12-03 10:38:00|203638.2|203548.2|203641.9|203551.9|203641.9|203551.9|203637.6|203547.6|7
1733222290000|2024-12-03 10:38:10|203654.9|203564.9|203660|203570|203660|203570|203652.4|203562.4|13
1733222300000|2024-12-03 10:38:20|203659.8|203569.8|203677.4|203587.4|203679.9|203589.9|203659.4|203569.4|12
1733222310000|2024-12-03 10:38:30|203678.8|203588.8|203676.6|203586.6|203678.8|203588.8|203671.7|203581.7|10
1733222320000|2024-12-03 10:38:40|203676.4|203586.4|203675.6|203585.6|203676.4|203586.4|203675.4|203585.4|10
1733222330000|2024-12-03 10:38:50|203675.7|203585.7|203676.2|203586.2|203676.9|203586.9|203675.7|203585.7|7
1733222340000|2024-12-03 10:39:00|203676.4|203586.4|203676.4|203586.4|203677.8|203587.8|203675.8|203585.8|8
1733222350000|2024-12-03 10:39:10|203677.7|203587.7|203675.7|203585.7|203677.7|203587.7|203675.7|203585.7|7
1733222360000|2024-12-03 10:39:20|203675|203585|203678.6|203588.6|203679.9|203589.9|203667.5|203577.5|6
1733222370000|2024-12-03 10:39:30|203679.3|203589.3|203679.6|203589.6|203679.6|203589.6|203677.9|203587.9|8
1733222380000|2024-12-03 10:39:40|203678.4|203588.4|203676|203586|203680.1|203590.1|203675.8|203585.8|11
1733222390000|2024-12-03 10:39:50|203676.1|203586.1|203671.5|203581.5|203676.1|203586.1|203671.5|203581.5|3
1733222400000|2024-12-03 10:40:00|203671.1|203581.1|203658.2|203568.2|203672.3|203582.3|203658.2|203568.2|15
1733222410000|2024-12-03 10:40:10|203658|203568|203657.5|203567.5|203658|203568|203652.7|203562.7|16
1733222420000|2024-12-03 10:40:20|203657.7|203567.7|203644.8|203554.8|203657.7|203567.7|203644.8|203554.8|7
1733222430000|2024-12-03 10:40:30|203638.2|203548.2|203637.7|203547.7|203638.2|203548.2|203637|203547|5
1733222440000|2024-12-03 10:40:40|203637.9|203547.9|203639.3|203549.3|203639.5|203549.5|203637.8|203547.8|14
1733222450000|2024-12-03 10:40:50|203635.8|203545.8|203629.1|203539.1|203638|203548|203627.7|203537.7|16
1733222460000|2024-12-03 10:41:00|203633.6|203543.6|203637.4|203547.4|203637.6|203547.6|203633.6|203543.6|3
1733222470000|2024-12-03 10:41:10|203638.5|203548.5|203639.6|203549.6|203639.6|203549.6|203629.8|203539.8|14
1733222480000|2024-12-03 10:41:20|203638.1|203548.1|203627.2|203537.2|203638.1|203548.1|203625.4|203535.4|18
1733222490000|2024-12-03 10:41:30|203625.8|203535.8|203629.8|203539.8|203630.2|203540.2|203625.8|203535.8|16
1733222500000|2024-12-03 10:41:40|203627.6|203537.6|203633.1|203543.1|203633.3|203543.3|203627.4|203537.4|8
1733222510000|2024-12-03 10:41:50|203631.5|203541.5|203631.5|203541.5|203633.3|203543.3|203631.5|203541.5|3
1733222520000|2024-12-03 10:42:00|203630.5|203540.5|203606.3|203516.3|203630.5|203540.5|203606.1|203516.1|23
1733222530000|2024-12-03 10:42:10|203607.6|203517.6|203611.2|203521.2|203611.2|203521.2|203605.2|203515.2|17
1733222540000|2024-12-03 10:42:20|203607.8|203517.8|203611.5|203521.5|203611.5|203521.5|203605.2|203515.2|20
1733222550000|2024-12-03 10:42:30|203608.2|203518.2|203629|203539|203632.8|203542.8|203604.7|203514.7|26
1733222560000|2024-12-03 10:42:40|203627.9|203537.9|203634.6|203544.6|203634.6|203544.6|203627.9|203537.9|20
1733222570000|2024-12-03 10:42:50|203629.2|203539.2|203584.6|203494.6|203629.2|203539.2|203582.1|203492.1|26
1733222580000|2024-12-03 10:43:00|203585.8|203495.8|203591.1|203501.1|203598.2|203508.2|203579.5|203489.5|21
1733222590000|2024-12-03 10:43:10|203591|203501|203592.1|203502.1|203592.1|203502.1|203591|203501|4
1733222600000|2024-12-03 10:43:20|203592.4|203502.4|203627.5|203537.5|203647.8|203557.8|203590.5|203500.5|20
1733222610000|2024-12-03 10:43:30|203629.4|203539.4|203632.6|203542.6|203638.4|203548.4|203624.2|203534.2|23
1733222620000|2024-12-03 10:43:40|203632.5|203542.5|203642.1|203552.1|203642.4|203552.4|203632.5|203542.5|10
1733222630000|2024-12-03 10:43:50|203643.3|203553.3|203643.5|203553.5|203643.5|203553.5|203643.3|203553.3|2
1733222640000|2024-12-03 10:44:00|203638.2|203548.2|203631.9|203541.9|203640.2|203550.2|203631.9|203541.9|14
1733222650000|2024-12-03 10:44:10|203631.8|203541.8|203644.7|203554.7|203645.1|203555.1|203631.8|203541.8|9
1733222660000|2024-12-03 10:44:20|203644.8|203554.8|203646.1|203556.1|203666.9|203576.9|203644.8|203554.8|21
1733222670000|2024-12-03 10:44:30|203646.2|203556.2|203649.5|203559.5|203651.7|203561.7|203646.2|203556.2|19
1733222680000|2024-12-03 10:44:40|203649.4|203559.4|203634.3|203544.3|203649.4|203559.4|203634|203544|9
1733222690000|2024-12-03 10:44:50|203634.4|203544.4|203644.9|203554.9|203644.9|203554.9|203634.3|203544.3|8
1733222700000|2024-12-03 10:45:00|203642.1|203552.1|203641.6|203551.6|203645|203555|203638.1|203548.1|15
1733222710000|2024-12-03 10:45:10|203638.4|203548.4|203635.2|203545.2|203638.4|203548.4|203633.2|203543.2|10
1733222720000|2024-12-03 10:45:20|203631.2|203541.2|203624.6|203534.6|203631.2|203541.2|203621.8|203531.8|22
1733222730000|2024-12-03 10:45:30|203624.9|203534.9|203627.6|203537.6|203630.8|203540.8|203624.6|203534.6|11
1733222740000|2024-12-03 10:45:40|203628.1|203538.1|203636.1|203546.1|203636.1|203546.1|203624.4|203534.4|19
1733222750000|2024-12-03 10:45:50|203636.2|203546.2|203636.4|203546.4|203636.4|203546.4|203636.1|203546.1|3
1733222760000|2024-12-03 10:46:00|203633.5|203543.5|203631|203541|203637.9|203547.9|203628.3|203538.3|17
1733222770000|2024-12-03 10:46:10|203632.1|203542.1|203699.1|203609.1|203699.1|203609.1|203631.1|203541.1|15
1733222780000|2024-12-03 10:46:20|203704.9|203614.9|203678.3|203588.3|203709.1|203619.1|203676.8|203586.8|26
1733222790000|2024-12-03 10:46:30|203713.6|203623.6|203714.8|203624.8|203720.3|203630.3|203707.7|203617.7|23
1733222800000|2024-12-03 10:46:40|203712.7|203622.7|203715.7|203625.7|203717.1|203627.1|203712.3|203622.3|21
1733222810000|2024-12-03 10:46:50|203715.5|203625.5|203713.7|203623.7|203715.7|203625.7|203711.6|203621.6|10
1733222820000|2024-12-03 10:47:00|203713.9|203623.9|203714.5|203624.5|203714.5|203624.5|203713.2|203623.2|5
1733222830000|2024-12-03 10:47:10|203714.6|203624.6|203715.1|203625.1|203718.2|203628.2|203714.4|203624.4|14
1733222840000|2024-12-03 10:47:20|203714.7|203624.7|203707.5|203617.5|203714.8|203624.8|203701|203611|21
1733222850000|2024-12-03 10:47:30|203705.2|203615.2|203700.8|203610.8|203707.7|203617.7|203698.8|203608.8|25
1733222860000|2024-12-03 10:47:40|203700.6|203610.6|203703.6|203613.6|203703.6|203613.6|203696|203606|14
1733222870000|2024-12-03 10:47:50|203701.5|203611.5|203705.1|203615.1|203705.7|203615.7|203699.2|203609.2|18
1733222880000|2024-12-03 10:48:00|203704.7|203614.7|203716.8|203626.8|203716.8|203626.8|203701.3|203611.3|19
1733222890000|2024-12-03 10:48:10|203716.3|203626.3|203706.2|203616.2|203716.3|203626.3|203706.2|203616.2|8
1733222900000|2024-12-03 10:48:20|203701.4|203611.4|203707.5|203617.5|203710.3|203620.3|203701.4|203611.4|20
1733222910000|2024-12-03 10:48:30|203709.6|203619.6|203709.6|203619.6|203709.6|203619.6|203705.6|203615.6|22
1733222920000|2024-12-03 10:48:40|203709.5|203619.5|203715.5|203625.5|203716|203626|203708.5|203618.5|16
1733222930000|2024-12-03 10:48:50|203717.5|203627.5|203750.6|203660.6|203755.9|203665.9|203715.5|203625.5|19
1733222940000|2024-12-03 10:49:00|203750.3|203660.3|203759.2|203669.2|203759.2|203669.2|203750.3|203660.3|6
1733222950000|2024-12-03 10:49:10|203756.7|203666.7|203747.2|203657.2|203756.7|203666.7|203743.4|203653.4|7
1733222960000|2024-12-03 10:49:20|203747.3|203657.3|203753.8|203663.8|203754.6|203664.6|203747.3|203657.3|6
1733222970000|2024-12-03 10:49:30|203754.1|203664.1|203760.4|203670.4|203770.6|203680.6|203754.1|203664.1|15
1733222980000|2024-12-03 10:49:40|203762.7|203672.7|203759.7|203669.7|203762.7|203672.7|203759.7|203669.7|5
1733222990000|2024-12-03 10:49:50|203751.7|203661.7|203746.3|203656.3|203751.7|203661.7|203746.3|203656.3|19
1733223000000|2024-12-03 10:50:00|203738.3|203648.3|203729.2|203639.2|203741.7|203651.7|203729.2|203639.2|20
1733223010000|2024-12-03 10:50:10|203718.2|203628.2|203713.6|203623.6|203718.2|203628.2|203713.4|203623.4|10
1733223020000|2024-12-03 10:50:20|203713.7|203623.7|203715.7|203625.7|203715.7|203625.7|203710.4|203620.4|8
1733223030000|2024-12-03 10:50:30|203715.8|203625.8|203716.1|203626.1|203716.5|203626.5|203715.8|203625.8|9
1733223040000|2024-12-03 10:50:40|203716|203626|203701.5|203611.5|203716|203626|203695.8|203605.8|10
1733223050000|2024-12-03 10:50:50|203697.1|203607.1|203680.6|203590.6|203712.7|203622.7|203678.2|203588.2|18
1733223060000|2024-12-03 10:51:00|203683.6|203593.6|203678.4|203588.4|203688.3|203598.3|203676.4|203586.4|27
1733223070000|2024-12-03 10:51:10|203678.5|203588.5|203680.3|203590.3|203682.1|203592.1|203673|203583|9
1733223080000|2024-12-03 10:51:20|203675.5|203585.5|203670.7|203580.7|203675.5|203585.5|203669.1|203579.1|13
1733223090000|2024-12-03 10:51:30|203670.9|203580.9|203671.1|203581.1|203671.1|203581.1|203670.9|203580.9|2
1733223100000|2024-12-03 10:51:40|203670.9|203580.9|203678.8|203588.8|203678.8|203588.8|203670.3|203580.3|9
1733223110000|2024-12-03 10:51:50|203678.5|203588.5|203671.7|203581.7|203680.2|203590.2|203671.7|203581.7|7
1733223120000|2024-12-03 10:52:00|203671.5|203581.5|203676|203586|203679.2|203589.2|203671|203581|10
1733223130000|2024-12-03 10:52:10|203678.1|203588.1|203680.6|203590.6|203680.6|203590.6|203678.1|203588.1|5
1733223140000|2024-12-03 10:52:20|203679.6|203589.6|203679.4|203589.4|203679.6|203589.6|203679.4|203589.4|2
1733223150000|2024-12-03 10:52:30|203679.6|203589.6|203679.6|203589.6|203679.6|203589.6|203679.6|203589.6|1
1733223160000|2024-12-03 10:52:40|203678.4|203588.4|203678.4|203588.4|203678.4|203588.4|203678.4|203588.4|1
1733223170000|2024-12-03 10:52:50|203678|203588|203678|203588|203678|203588|203678|203588|1
1733223180000|2024-12-03 10:53:00|203679.2|203589.2|203683.5|203593.5|203683.5|203593.5|203679.2|203589.2|8
1733223190000|2024-12-03 10:53:10|203682.5|203592.5|203713|203623|203713.3|203623.3|203682.5|203592.5|12
1733223200000|2024-12-03 10:53:20|203712.8|203622.8|203711.7|203621.7|203712.8|203622.8|203711.4|203621.4|8
1733223210000|2024-12-03 10:53:30|203711|203621|203710.7|203620.7|203711.2|203621.2|203709.5|203619.5|8
1733223220000|2024-12-03 10:53:40|203710.5|203620.5|203712|203622|203712|203622|203710.5|203620.5|6
1733223230000|2024-12-03 10:53:50|203713|203623|203719.4|203629.4|203719.8|203629.8|203713|203623|8
1733223240000|2024-12-03 10:54:00|203717.7|203627.7|203718.1|203628.1|203719.3|203629.3|203716.3|203626.3|9
1733223250000|2024-12-03 10:54:10|203718.3|203628.3|203714.7|203624.7|203718.3|203628.3|203714.3|203624.3|12
1733223260000|2024-12-03 10:54:20|203715.3|203625.3|203717.5|203627.5|203717.5|203627.5|203713.8|203623.8|12
1733223270000|2024-12-03 10:54:30|203719.6|203629.6|203717.6|203627.6|203720.4|203630.4|203716.9|203626.9|8
1733223280000|2024-12-03 10:54:40|203716.9|203626.9|203715.4|203625.4|203718.1|203628.1|203714.6|203624.6|5
1733223290000|2024-12-03 10:54:50|203715.5|203625.5|203717.8|203627.8|203719.4|203629.4|203712.8|203622.8|14
1733223300000|2024-12-03 10:55:00|203719.4|203629.4|203715.1|203625.1|203719.4|203629.4|203710.8|203620.8|11
1733223310000|2024-12-03 10:55:10|203716.5|203626.5|203719|203629|203720.2|203630.2|203716.5|203626.5|3
1733223320000|2024-12-03 10:55:20|203718.5|203628.5|203753.8|203663.8|203756|203666|203718|203628|8
1733223330000|2024-12-03 10:55:30|203751.4|203661.4|203754.6|203664.6|203760.2|203670.2|203750.8|203660.8|15
1733223340000|2024-12-03 10:55:40|203754.7|203664.7|203754.4|203664.4|203754.7|203664.7|203750.4|203660.4|11
1733223350000|2024-12-03 10:55:50|203754.6|203664.6|203773.1|203683.1|203774.4|203684.4|203754.6|203664.6|13
1733223360000|2024-12-03 10:56:00|203772.8|203682.8|203761.2|203671.2|203783.9|203693.9|203759.8|203669.8|27
1733223370000|2024-12-03 10:56:10|203762|203672|203763|203673|203764.8|203674.8|203762|203672|6
1733223380000|2024-12-03 10:56:20|203761.7|203671.7|203759|203669|203764.2|203674.2|203759|203669|14
1733223390000|2024-12-03 10:56:30|203759.1|203669.1|203761.4|203671.4|203761.4|203671.4|203757|203667|8
1733223400000|2024-12-03 10:56:40|203757.9|203667.9|203749.8|203659.8|203757.9|203667.9|203744|203654|16
1733223410000|2024-12-03 10:56:50|203749.6|203659.6|203756.6|203666.6|203758.4|203668.4|203749.6|203659.6|10
1733223420000|2024-12-03 10:57:00|203756.8|203666.8|203772.2|203682.2|203772.2|203682.2|203756.8|203666.8|20
1733223430000|2024-12-03 10:57:10|203771.9|203681.9|203763.5|203673.5|203771.9|203681.9|203761.1|203671.1|14
1733223440000|2024-12-03 10:57:20|203764.5|203674.5|203762.3|203672.3|203764.5|203674.5|203762|203672|9
1733223450000|2024-12-03 10:57:30|203763.5|203673.5|203811.5|203721.5|203814.8|203724.8|203760.9|203670.9|13
1733223460000|2024-12-03 10:57:40|203813|203723|203838.2|203748.2|203841.9|203751.9|203811.8|203721.8|18
1733223470000|2024-12-03 10:57:50|203838.4|203748.4|203831.2|203741.2|203842.4|203752.4|203830.5|203740.5|14
1733223480000|2024-12-03 10:58:00|203831|203741|203831|203741|203832.7|203742.7|203830|203740|19
1733223490000|2024-12-03 10:58:10|203830.3|203740.3|203834.3|203744.3|203835.6|203745.6|203825.7|203735.7|22
1733223500000|2024-12-03 10:58:20|203835.3|203745.3|203841.1|203751.1|203842.4|203752.4|203834.9|203744.9|18
1733223510000|2024-12-03 10:58:30|203840.6|203750.6|203845|203755|203846.2|203756.2|203840.6|203750.6|20
1733223520000|2024-12-03 10:58:40|203840.8|203750.8|203842.2|203752.2|203843.1|203753.1|203840.8|203750.8|7
1733223530000|2024-12-03 10:58:50|203842|203752|203837.5|203747.5|203842.3|203752.3|203834.4|203744.4|31
1733223540000|2024-12-03 10:59:00|203835.8|203745.8|203842.8|203752.8|203846.5|203756.5|203833.6|203743.6|28
1733223550000|2024-12-03 10:59:10|203844|203754|203842.5|203752.5|203846.1|203756.1|203839.3|203749.3|31
1733223560000|2024-12-03 10:59:20|203843.7|203753.7|203842.1|203752.1|203847|203757|203841.1|203751.1|28
1733223570000|2024-12-03 10:59:30|203842.6|203752.6|203842.1|203752.1|203844.6|203754.6|203839|203749|18
1733223580000|2024-12-03 10:59:40|203844.1|203754.1|203849.3|203759.3|203854.7|203764.7|203838.5|203748.5|30
1733223590000|2024-12-03 10:59:50|203849.4|203759.4|203850.1|203760.1|203854.3|203764.3|203847.6|203757.6|29
1733223600000|2024-12-03 11:00:00|203850.5|203760.5|203863.4|203773.4|203873.3|203783.3|203850.5|203760.5|26
1733223610000|2024-12-03 11:00:10|203859.9|203769.9|203851.7|203761.7|203859.9|203769.9|203849.2|203759.2|16
1733223620000|2024-12-03 11:00:20|203851.9|203761.9|203866.4|203776.4|203870.2|203780.2|203846.6|203756.6|20
1733223630000|2024-12-03 11:00:30|203866.3|203776.3|203885|203795|203887.5|203797.5|203865.4|203775.4|23
1733223640000|2024-12-03 11:00:40|203885.4|203795.4|203902.9|203812.9|203909.9|203819.9|203885.4|203795.4|27
1733223650000|2024-12-03 11:00:50|203913.7|203823.7|203904.5|203814.5|203914.7|203824.7|203902.9|203812.9|17
1733223660000|2024-12-03 11:01:00|203905.8|203815.8|203886.3|203796.3|203905.8|203815.8|203886.3|203796.3|16
1733223670000|2024-12-03 11:01:10|203887|203797|203909.4|203819.4|203912.6|203822.6|203887|203797|14
1733223680000|2024-12-03 11:01:20|203907.8|203817.8|203925.2|203835.2|203927.7|203837.7|203903.6|203813.6|20
1733223690000|2024-12-03 11:01:30|203926.2|203836.2|203932.6|203842.6|203944.5|203854.5|203925.2|203835.2|28
1733223700000|2024-12-03 11:01:40|203937.9|203847.9|203940.7|203850.7|203943.3|203853.3|203937.9|203847.9|29
1733223710000|2024-12-03 11:01:50|203952|203862|203968.2|203878.2|203971.2|203881.2|203949.2|203859.2|35
1733223720000|2024-12-03 11:02:00|203969.1|203879.1|203972|203882|203975.2|203885.2|203968.3|203878.3|28
1733223730000|2024-12-03 11:02:10|203971.9|203881.9|203983.2|203893.2|203985.8|203895.8|203964.8|203874.8|31
1733223740000|2024-12-03 11:02:20|203983.7|203893.7|203979.5|203889.5|203993.6|203903.6|203977.6|203887.6|31
1733223750000|2024-12-03 11:02:30|203979.6|203889.6|203972.1|203882.1|203985.1|203895.1|203970.5|203880.5|21
1733223760000|2024-12-03 11:02:40|203971.1|203881.1|203968.9|203878.9|203971.9|203881.9|203968.7|203878.7|24
1733223770000|2024-12-03 11:02:50|203978.9|203888.9|203977.2|203887.2|203981.6|203891.6|203975.2|203885.2|19
1733223780000|2024-12-03 11:03:00|203977.4|203887.4|203996|203906|204000.4|203910.4|203966.5|203876.5|26
1733223790000|2024-12-03 11:03:10|203996.2|203906.2|203977.5|203887.5|203996.6|203906.6|203976.9|203886.9|18
1733223800000|2024-12-03 11:03:20|203980.9|203890.9|203913|203823|203980.9|203890.9|203899.8|203809.8|20
1733223810000|2024-12-03 11:03:30|203907.9|203817.9|203891.7|203801.7|203907.9|203817.9|203891.3|203801.3|27
1733223820000|2024-12-03 11:03:40|203891.5|203801.5|203909|203819|203910.7|203820.7|203891.5|203801.5|23
1733223830000|2024-12-03 11:03:50|203912.3|203822.3|203923.4|203833.4|203927.3|203837.3|203899.1|203809.1|27
1733223840000|2024-12-03 11:04:00|203923.2|203833.2|203939.1|203849.1|203939.1|203849.1|203916|203826|21
1733223850000|2024-12-03 11:04:10|203934.4|203844.4|203932.2|203842.2|203934.4|203844.4|203932.1|203842.1|14
1733223860000|2024-12-03 11:04:20|203934.3|203844.3|203927.7|203837.7|203937.8|203847.8|203925.4|203835.4|15
1733223870000|2024-12-03 11:04:30|203927.6|203837.6|203942.8|203852.8|203950.2|203860.2|203927.4|203837.4|26
1733223880000|2024-12-03 11:04:40|203942.7|203852.7|203963.9|203873.9|203964.6|203874.6|203935.7|203845.7|23
1733223890000|2024-12-03 11:04:50|203963.5|203873.5|203956.9|203866.9|203963.5|203873.5|203955.6|203865.6|8
1733223900000|2024-12-03 11:05:00|203959.9|203869.9|203968.4|203878.4|203981.1|203891.1|203959.9|203869.9|22
1733223910000|2024-12-03 11:05:10|203968.6|203878.6|204013.8|203923.8|204018.3|203928.3|203968.6|203878.6|21
1733223920000|2024-12-03 11:05:20|204013.9|203923.9|204011.7|203921.7|204014|203924|204011.4|203921.4|11
1733223930000|2024-12-03 11:05:30|204011.5|203921.5|203933.3|203843.3|204011.7|203921.7|203927.8|203837.8|24
1733223940000|2024-12-03 11:05:40|203933.2|203843.2|203924.5|203834.5|203933.2|203843.2|203924.5|203834.5|24
1733223950000|2024-12-03 11:05:50|203924.3|203834.3|203928.3|203838.3|203931.1|203841.1|203924.3|203834.3|14
1733223960000|2024-12-03 11:06:00|203928.9|203838.9|203932.1|203842.1|203932.9|203842.9|203928.1|203838.1|12
1733223970000|2024-12-03 11:06:10|203930|203840|203925.6|203835.6|203930|203840|203912.3|203822.3|12
1733223980000|2024-12-03 11:06:20|203922.2|203832.2|203929.3|203839.3|203932.1|203842.1|203919.3|203829.3|24
1733223990000|2024-12-03 11:06:30|203932.9|203842.9|203931.8|203841.8|203933.5|203843.5|203930.6|203840.6|14
1733224000000|2024-12-03 11:06:40|203930.7|203840.7|203972.1|203882.1|203973.2|203883.2|203930.6|203840.6|21
1733224010000|2024-12-03 11:06:50|203973.8|203883.8|204004.1|203914.1|204007.3|203917.3|203973.6|203883.6|27
1733224020000|2024-12-03 11:07:00|203998.6|203908.6|204004.6|203914.6|204009.7|203919.7|203998.6|203908.6|21
1733224030000|2024-12-03 11:07:10|204005.9|203915.9|203971|203881|204006.4|203916.4|203958.1|203868.1|18
1733224040000|2024-12-03 11:07:20|203971.2|203881.2|203971.6|203881.6|203980.1|203890.1|203965.6|203875.6|13
1733224050000|2024-12-03 11:07:30|203971.1|203881.1|203969.1|203879.1|203972.4|203882.4|203966.2|203876.2|17
1733224060000|2024-12-03 11:07:40|203968.9|203878.9|204005|203915|204005.6|203915.6|203968.9|203878.9|17
1733224070000|2024-12-03 11:07:50|204005.5|203915.5|204010.7|203920.7|204013.2|203923.2|204005.5|203915.5|15
1733224080000|2024-12-03 11:08:00|204005.8|203915.8|204007.9|203917.9|204010.9|203920.9|203999.7|203909.7|13
1733224090000|2024-12-03 11:08:10|204005.7|203915.7|204002.6|203912.6|204006.9|203916.9|204001.1|203911.1|19
1733224100000|2024-12-03 11:08:20|204004.4|203914.4|204008.1|203918.1|204011.5|203921.5|204004.2|203914.2|21
1733224110000|2024-12-03 11:08:30|204007.5|203917.5|204003.2|203913.2|204007.6|203917.6|204001.6|203911.6|20
1733224120000|2024-12-03 11:08:40|204001.3|203911.3|204008.1|203918.1|204008.8|203918.8|204000|203910|20
1733224130000|2024-12-03 11:08:50|204008.3|203918.3|203993|203903|204012.9|203922.9|203993|203903|20
1733224140000|2024-12-03 11:09:00|203998.4|203908.4|203969.7|203879.7|203999.9|203909.9|203969.7|203879.7|11
1733224150000|2024-12-03 11:09:10|203961.6|203871.6|203969.8|203879.8|203969.9|203879.9|203958.1|203868.1|15
1733224160000|2024-12-03 11:09:20|203970|203880|204005.1|203915.1|204008.4|203918.4|203969.4|203879.4|20
1733224170000|2024-12-03 11:09:30|204007.9|203917.9|204007.9|203917.9|204009.4|203919.4|204000.4|203910.4|9
1733224180000|2024-12-03 11:09:40|204005.9|203915.9|204008.7|203918.7|204018.8|203928.8|204005.9|203915.9|12
1733224190000|2024-12-03 11:09:50|204007.2|203917.2|204014.6|203924.6|204016|203926|204006.7|203916.7|13
1733224200000|2024-12-03 11:10:00|204012.9|203922.9|204016.1|203926.1|204016.2|203926.2|204008.4|203918.4|17
1733224210000|2024-12-03 11:10:10|204014.2|203924.2|204010.7|203920.7|204015.5|203925.5|204009.1|203919.1|15
1733224220000|2024-12-03 11:10:20|204009.1|203919.1|203939.8|203849.8|204010.3|203920.3|203939.1|203849.1|24
1733224230000|2024-12-03 11:10:30|203938.5|203848.5|203946|203856|203947.8|203857.8|203938.5|203848.5|17
1733224240000|2024-12-03 11:10:40|203945.7|203855.7|203941.5|203851.5|203947.8|203857.8|203941.5|203851.5|13
1733224250000|2024-12-03 11:10:50|203943|203853|203948.4|203858.4|203951.2|203861.2|203939.4|203849.4|26
1733224260000|2024-12-03 11:11:00|203949.4|203859.4|203936.7|203846.7|203951|203861|203931.2|203841.2|19
1733224270000|2024-12-03 11:11:10|203937.2|203847.2|203891.7|203801.7|203942.2|203852.2|203891.7|203801.7|15
1733224280000|2024-12-03 11:11:20|203886|203796|203914.3|203824.3|203927|203837|203882.5|203792.5|21
1733224290000|2024-12-03 11:11:30|203914.5|203824.5|203914.7|203824.7|203916.2|203826.2|203911.2|203821.2|17
1733224300000|2024-12-03 11:11:40|203914.5|203824.5|203894.2|203804.2|203915|203825|203893.4|203803.4|24
1733224310000|2024-12-03 11:11:50|203893.8|203803.8|203894.9|203804.9|203897.5|203807.5|203885.5|203795.5|29
1733224320000|2024-12-03 11:12:00|203907.4|203817.4|203900.1|203810.1|203907.4|203817.4|203892.8|203802.8|10
1733224330000|2024-12-03 11:12:10|203897.7|203807.7|203895.8|203805.8|203899.1|203809.1|203895.3|203805.3|17
1733224340000|2024-12-03 11:12:20|203896|203806|203884.9|203794.9|203896.2|203806.2|203884.9|203794.9|17
1733224350000|2024-12-03 11:12:30|203884|203794|203879.8|203789.8|203884|203794|203873.6|203783.6|10
1733224370000|2024-12-03 11:12:50|203882.3|203792.3|203865.4|203775.4|203882.5|203792.5|203852.3|203762.3|18
1733224380000|2024-12-03 11:13:00|203871|203781|203880.4|203790.4|203880.7|203790.7|203871|203781|12
1733224390000|2024-12-03 11:13:10|203880.5|203790.5|203881.2|203791.2|203881.2|203791.2|203880.4|203790.4|4
1733224400000|2024-12-03 11:13:20|203881.4|203791.4|203884|203794|203884|203794|203881.2|203791.2|7
1733224410000|2024-12-03 11:13:30|203882.6|203792.6|203882.8|203792.8|203883.4|203793.4|203882.6|203792.6|15
1733224420000|2024-12-03 11:13:40|203882.6|203792.6|203882.9|203792.9|203882.9|203792.9|203882.6|203792.6|3
1733224430000|2024-12-03 11:13:50|203882.5|203792.5|203882.5|203792.5|203884.5|203794.5|203881|203791|10
1733224440000|2024-12-03 11:14:00|203882.7|203792.7|203925.3|203835.3|203925.4|203835.4|203881|203791|24
1733224450000|2024-12-03 11:14:10|203925.8|203835.8|203925.8|203835.8|203926.1|203836.1|203925.2|203835.2|9
1733224460000|2024-12-03 11:14:20|203927.1|203837.1|203923.3|203833.3|203927.1|203837.1|203922.8|203832.8|5
1733224470000|2024-12-03 11:14:30|203923.5|203833.5|203918.4|203828.4|203923.5|203833.5|203918.4|203828.4|8
1733224480000|2024-12-03 11:14:40|203919.9|203829.9|203881.2|203791.2|203920|203830|203881.2|203791.2|19
1733224490000|2024-12-03 11:14:50|203881|203791|203882.3|203792.3|203884.5|203794.5|203878.2|203788.2|17
1733224500000|2024-12-03 11:15:00|203882.9|203792.9|203930.6|203840.6|203934.4|203844.4|203882.5|203792.5|18
1733224510000|2024-12-03 11:15:10|203930.2|203840.2|203923.9|203833.9|203932.6|203842.6|203923.7|203833.7|13
1733224520000|2024-12-03 11:15:20|203923.5|203833.5|203903.5|203813.5|203923.5|203833.5|203903.4|203813.4|14
1733224530000|2024-12-03 11:15:30|203903.6|203813.6|203901.7|203811.7|203907|203817|203901.7|203811.7|16
1733224540000|2024-12-03 11:15:40|203903.5|203813.5|203899.7|203809.7|203903.7|203813.7|203896.7|203806.7|22
1733224550000|2024-12-03 11:15:50|203899.5|203809.5|203897.4|203807.4|203909.1|203819.1|203897.3|203807.3|29
1733224560000|2024-12-03 11:16:00|203897.3|203807.3|203923.2|203833.2|203929.9|203839.9|203897.3|203807.3|19
1733224570000|2024-12-03 11:16:10|203925|203835|203942.1|203852.1|203942.1|203852.1|203925|203835|25
1733224580000|2024-12-03 11:16:20|203942|203852|203958.1|203868.1|203961.5|203871.5|203942|203852|29
1733224590000|2024-12-03 11:16:30|203958.3|203868.3|203945.8|203855.8|203958.4|203868.4|203945.2|203855.2|19
1733224600000|2024-12-03 11:16:40|203945.4|203855.4|203933.5|203843.5|203945.4|203855.4|203932.1|203842.1|14
1733224610000|2024-12-03 11:16:50|203933.3|203843.3|203919.3|203829.3|203933.3|203843.3|203912.3|203822.3|12
1733224620000|2024-12-03 11:17:00|203923|203833|203921.6|203831.6|203924.8|203834.8|203918.6|203828.6|9
1733224630000|2024-12-03 11:17:10|203922.4|203832.4|203903|203813|203922.4|203832.4|203900.5|203810.5|18
1733224640000|2024-12-03 11:17:20|203902.9|203812.9|203918.4|203828.4|203933|203843|203902.9|203812.9|19
1733224650000|2024-12-03 11:17:30|203918.2|203828.2|203913.2|203823.2|203920.7|203830.7|203911.6|203821.6|15
1733224660000|2024-12-03 11:17:40|203913|203823|203912.7|203822.7|203919|203829|203912.7|203822.7|8
1733224670000|2024-12-03 11:17:50|203912.9|203822.9|203912.8|203822.8|203912.9|203822.9|203912.5|203822.5|8
1733224680000|2024-12-03 11:18:00|203916.7|203826.7|203919.3|203829.3|203923.3|203833.3|203914.9|203824.9|16
1733224690000|2024-12-03 11:18:10|203917.9|203827.9|203905.2|203815.2|203933.5|203843.5|203903.8|203813.8|21
1733224700000|2024-12-03 11:18:20|203904.7|203814.7|203878|203788|203904.7|203814.7|203876.8|203786.8|13
1733224710000|2024-12-03 11:18:30|203880.4|203790.4|203878.6|203788.6|203880.4|203790.4|203875.4|203785.4|12
1733224720000|2024-12-03 11:18:40|203876.8|203786.8|203879|203789|203880.9|203790.9|203866.9|203776.9|11
1733224730000|2024-12-03 11:18:50|203879.6|203789.6|203869.7|203779.7|203881.7|203791.7|203868.8|203778.8|17
1733224740000|2024-12-03 11:19:00|203869.5|203779.5|203878.6|203788.6|203880.5|203790.5|203869.5|203779.5|17
1733224750000|2024-12-03 11:19:10|203878.4|203788.4|203868.9|203778.9|203878.4|203788.4|203867.9|203777.9|7
1733224760000|2024-12-03 11:19:20|203870.9|203780.9|203871.9|203781.9|203882.5|203792.5|203868.9|203778.9|16
1733224770000|2024-12-03 11:19:30|203872|203782|203868.1|203778.1|203880.3|203790.3|203866.5|203776.5|17
1733224780000|2024-12-03 11:19:40|203868.2|203778.2|203868.9|203778.9|203870.7|203780.7|203867.6|203777.6|9
1733224790000|2024-12-03 11:19:50|203869.7|203779.7|203869.7|203779.7|203869.7|203779.7|203869.7|203779.7|1
1733224800000|2024-12-03 11:20:00|203869.1|203779.1|203869.8|203779.8|203873.2|203783.2|203869|203779|12
1733224810000|2024-12-03 11:20:10|203870|203780|203879.7|203789.7|203889.4|203799.4|203870|203780|17
1733224820000|2024-12-03 11:20:20|203879.8|203789.8|203879.8|203789.8|203880.8|203790.8|203877.9|203787.9|5
1733224830000|2024-12-03 11:20:30|203880.8|203790.8|203875.8|203785.8|203880.8|203790.8|203871.9|203781.9|17
1733224840000|2024-12-03 11:20:40|203880.2|203790.2|203861.3|203771.3|203880.5|203790.5|203858.4|203768.4|20
1733224850000|2024-12-03 11:20:50|203859.4|203769.4|203852.1|203762.1|203861|203771|203848.7|203758.7|18
1733224860000|2024-12-03 11:21:00|203851.5|203761.5|203850.7|203760.7|203854.6|203764.6|203850.7|203760.7|12
1733224870000|2024-12-03 11:21:10|203848|203758|203831.5|203741.5|203850.1|203760.1|203831.3|203741.3|21
1733224880000|2024-12-03 11:21:20|203831.4|203741.4|203829.4|203739.4|203834.8|203744.8|203828.7|203738.7|12
1733224890000|2024-12-03 11:21:30|203837.8|203747.8|203815.2|203725.2|203837.8|203747.8|203814.3|203724.3|24
1733224900000|2024-12-03 11:21:40|203815|203725|203819.8|203729.8|203825|203735|203815|203725|17
1733224910000|2024-12-03 11:21:50|203819.9|203729.9|203831.2|203741.2|203832.8|203742.8|203805.3|203715.3|14
1733224920000|2024-12-03 11:22:00|203836|203746|203829.4|203739.4|203836.8|203746.8|203828.9|203738.9|11
1733224930000|2024-12-03 11:22:10|203833.2|203743.2|203833.2|203743.2|203836.8|203746.8|203831.5|203741.5|12
1733224940000|2024-12-03 11:22:20|203833|203743|203842.8|203752.8|203842.8|203752.8|203833|203743|7
1733224950000|2024-12-03 11:22:30|203844.5|203754.5|203845.9|203755.9|203848|203758|203844.5|203754.5|20
1733224960000|2024-12-03 11:22:40|203846|203756|203848.6|203758.6|203849.2|203759.2|203844.2|203754.2|18
1733224970000|2024-12-03 11:22:50|203848.7|203758.7|203848.5|203758.5|203848.7|203758.7|203847.2|203757.2|21
1733224980000|2024-12-03 11:23:00|203850.6|203760.6|203857.8|203767.8|203867.2|203777.2|203849.3|203759.3|30
1733224990000|2024-12-03 11:23:10|203857.7|203767.7|203855.6|203765.6|203858.5|203768.5|203853.6|203763.6|22
1733225000000|2024-12-03 11:23:20|203855.5|203765.5|203868.5|203778.5|203872.6|203782.6|203855.3|203765.3|23
1733225010000|2024-12-03 11:23:30|203868|203778|203872.4|203782.4|203877.3|203787.3|203862.9|203772.9|27
1733225020000|2024-12-03 11:23:40|203873.4|203783.4|203857.4|203767.4|203879.1|203789.1|203850.8|203760.8|31
1733225030000|2024-12-03 11:23:50|203851.5|203761.5|203848.5|203758.5|203856.5|203766.5|203846.5|203756.5|27
1733225040000|2024-12-03 11:24:00|203849.2|203759.2|203845.4|203755.4|203851|203761|203841.3|203751.3|17
1733225050000|2024-12-03 11:24:10|203843.1|203753.1|203848.8|203758.8|203861.6|203771.6|203843.1|203753.1|25
1733225060000|2024-12-03 11:24:20|203847.1|203757.1|203829.4|203739.4|203847.1|203757.1|203829.4|203739.4|25
1733225070000|2024-12-03 11:24:30|203831.2|203741.2|203828.4|203738.4|203832.9|203742.9|203828.4|203738.4|15
1733225080000|2024-12-03 11:24:40|203828.8|203738.8|203832.4|203742.4|203835.7|203745.7|203826.7|203736.7|12
1733225090000|2024-12-03 11:24:50|203830.6|203740.6|203824.4|203734.4|203830.6|203740.6|203823.6|203733.6|4
1733225100000|2024-12-03 11:25:00|203835.8|203745.8|203834.8|203744.8|203842.7|203752.7|203829.5|203739.5|20
1733225110000|2024-12-03 11:25:10|203832.5|203742.5|203831.7|203741.7|203833.5|203743.5|203827.6|203737.6|13
1733225120000|2024-12-03 11:25:20|203830.8|203740.8|203811|203721|203831.2|203741.2|203805.7|203715.7|8
1733225130000|2024-12-03 11:25:30|203810.4|203720.4|203798.9|203708.9|203810.4|203720.4|203797.1|203707.1|13
1733225140000|2024-12-03 11:25:40|203798.8|203708.8|203807.5|203717.5|203809.5|203719.5|203795.3|203705.3|16
1733225150000|2024-12-03 11:25:50|203805.6|203715.6|203807.6|203717.6|203807.7|203717.7|203805.6|203715.6|13
1733225160000|2024-12-03 11:26:00|203809.5|203719.5|203807.3|203717.3|203810.2|203720.2|203807.3|203717.3|11
1733225170000|2024-12-03 11:26:10|203808.7|203718.7|203808.9|203718.9|203808.9|203718.9|203805.3|203715.3|4
1733225180000|2024-12-03 11:26:20|203808.7|203718.7|203808.7|203718.7|203808.9|203718.9|203808.7|203718.7|3
1733225190000|2024-12-03 11:26:30|203808.9|203718.9|203810|203720|203810|203720|203808.7|203718.7|5
1733225200000|2024-12-03 11:26:40|203809.7|203719.7|203811|203721|203811|203721|203809.7|203719.7|5
1733225210000|2024-12-03 11:26:50|203810.4|203720.4|203834.7|203744.7|203835.8|203745.8|203810|203720|15
1733225220000|2024-12-03 11:27:00|203838.4|203748.4|203876|203786|203878.3|203788.3|203838.4|203748.4|30
1733225230000|2024-12-03 11:27:10|203873.3|203783.3|203873.1|203783.1|203874.8|203784.8|203871|203781|15
1733225240000|2024-12-03 11:27:20|203876|203786|203875|203785|203876.7|203786.7|203868.1|203778.1|19
1733225250000|2024-12-03 11:27:30|203882.7|203792.7|203897.1|203807.1|203906.7|203816.7|203882.7|203792.7|24
1733225260000|2024-12-03 11:27:40|203901|203811|203893|203803|203906.1|203816.1|203890.1|203800.1|26
1733225270000|2024-12-03 11:27:50|203892.4|203802.4|203904.6|203814.6|203907.6|203817.6|203892|203802|18
1733225280000|2024-12-03 11:28:00|203904.8|203814.8|203870.6|203780.6|203915.5|203825.5|203868.2|203778.2|20
1733225290000|2024-12-03 11:28:10|203870.5|203780.5|203842.3|203752.3|203870.5|203780.5|203836.8|203746.8|22
1733225300000|2024-12-03 11:28:20|203842.7|203752.7|203843.7|203753.7|203843.8|203753.8|203841.3|203751.3|13
1733225310000|2024-12-03 11:28:30|203843.8|203753.8|203843.9|203753.9|203843.9|203753.9|203843.4|203753.4|9
1733225320000|2024-12-03 11:28:40|203843.7|203753.7|203845.5|203755.5|203846.5|203756.5|203843|203753|18
1733225330000|2024-12-03 11:28:50|203846|203756|203841.6|203751.6|203846.7|203756.7|203833.1|203743.1|21
1733225340000|2024-12-03 11:29:00|203842.2|203752.2|203847.5|203757.5|203849.1|203759.1|203838.5|203748.5|16
1733225350000|2024-12-03 11:29:10|203847.3|203757.3|203838|203748|203847.5|203757.5|203835.7|203745.7|19
1733225360000|2024-12-03 11:29:20|203839.2|203749.2|203838.1|203748.1|203846|203756|203836|203746|21
1733225370000|2024-12-03 11:29:30|203835.8|203745.8|203835.8|203745.8|203836.2|203746.2|203833.6|203743.6|7
1733225380000|2024-12-03 11:29:40|203833.5|203743.5|203835.6|203745.6|203846.5|203756.5|203833.4|203743.4|8
1733225390000|2024-12-03 11:29:50|203837.6|203747.6|203834.7|203744.7|203838.8|203748.8|203824.9|203734.9|15
1733225400000|2024-12-03 11:30:00|203831|203741|203822.4|203732.4|203831|203741|203817.8|203727.8|17
1733225410000|2024-12-03 11:30:10|203825.8|203735.8|203821.2|203731.2|203826.1|203736.1|203814.3|203724.3|18
1733225420000|2024-12-03 11:30:20|203822.2|203732.2|203806.7|203716.7|203822.2|203732.2|203802.6|203712.6|7
1733225430000|2024-12-03 11:30:30|203806.8|203716.8|203810.4|203720.4|203810.6|203720.6|203806.8|203716.8|11
1733225440000|2024-12-03 11:30:40|203809.4|203719.4|203814.1|203724.1|203814.1|203724.1|203804.3|203714.3|16
1733225450000|2024-12-03 11:30:50|203803|203713|203808|203718|203809.6|203719.6|203803|203713|13
1733225460000|2024-12-03 11:31:00|203808.6|203718.6|203810.2|203720.2|203810.6|203720.6|203804.8|203714.8|19
1733225470000|2024-12-03 11:31:10|203810|203720|203784|203694|203810|203720|203769|203679|29
1733225480000|2024-12-03 11:31:20|203783.8|203693.8|203772.7|203682.7|203783.8|203693.8|203769.4|203679.4|23
1733225490000|2024-12-03 11:31:30|203769.9|203679.9|203783.1|203693.1|203787.2|203697.2|203769.9|203679.9|19
1733225500000|2024-12-03 11:31:40|203783.9|203693.9|203779.9|203689.9|203785.4|203695.4|203779.9|203689.9|13
1733225510000|2024-12-03 11:31:50|203778.2|203688.2|203783.8|203693.8|203802.9|203712.9|203778.2|203688.2|25
1733225520000|2024-12-03 11:32:00|203778|203688|203781.4|203691.4|203791.1|203701.1|203775.2|203685.2|15
1733225530000|2024-12-03 11:32:10|203784.2|203694.2|203784.6|203694.6|203788|203698|203781.2|203691.2|22
1733225540000|2024-12-03 11:32:20|203784.7|203694.7|203781.3|203691.3|203787.1|203697.1|203781.3|203691.3|13
1733225550000|2024-12-03 11:32:30|203778.3|203688.3|203755.2|203665.2|203793.1|203703.1|203753.7|203663.7|19
1733225560000|2024-12-03 11:32:40|203755.1|203665.1|203753.2|203663.2|203757.3|203667.3|203753.2|203663.2|7
1733225570000|2024-12-03 11:32:50|203752.9|203662.9|203752.8|203662.8|203753.2|203663.2|203752.1|203662.1|6
1733225580000|2024-12-03 11:33:00|203752.1|203662.1|203737.3|203647.3|203752.1|203662.1|203722.6|203632.6|22
1733225590000|2024-12-03 11:33:10|203737.1|203647.1|203738.4|203648.4|203739.4|203649.4|203736.1|203646.1|13
1733225600000|2024-12-03 11:33:20|203738.7|203648.7|203738.5|203648.5|203738.9|203648.9|203738.5|203648.5|5
1733225610000|2024-12-03 11:33:30|203739|203649|203746.1|203656.1|203784.3|203694.3|203739|203649|24
1733225620000|2024-12-03 11:33:40|203749.4|203659.4|203730.4|203640.4|203749.4|203659.4|203725.9|203635.9|28
1733225630000|2024-12-03 11:33:50|203729.5|203639.5|203731.3|203641.3|203732.2|203642.2|203727.9|203637.9|14
1733225640000|2024-12-03 11:34:00|203732|203642|203741.9|203651.9|203742.4|203652.4|203729.6|203639.6|27
1733225650000|2024-12-03 11:34:10|203739.2|203649.2|203731.8|203641.8|203739.9|203649.9|203724.9|203634.9|37
1733225660000|2024-12-03 11:34:20|203728.4|203638.4|203731.7|203641.7|203732.3|203642.3|203725.6|203635.6|28
1733225670000|2024-12-03 11:34:30|203730.6|203640.6|203735.1|203645.1|203735.1|203645.1|203724.6|203634.6|21
1733225680000|2024-12-03 11:34:40|203734.8|203644.8|203745.7|203655.7|203746.9|203656.9|203731.5|203641.5|14
1733225690000|2024-12-03 11:34:50|203745.8|203655.8|203767.6|203677.6|203767.6|203677.6|203744.9|203654.9|23
1733225700000|2024-12-03 11:35:00|203766.5|203676.5|203765.8|203675.8|203769.6|203679.6|203765.8|203675.8|14
1733225710000|2024-12-03 11:35:10|203766|203676|203751.1|203661.1|203766|203676|203748.4|203658.4|20
1733225720000|2024-12-03 11:35:20|203749.4|203659.4|203713.3|203623.3|203750.9|203660.9|203700|203610|22
1733225730000|2024-12-03 11:35:30|203714.5|203624.5|203708.7|203618.7|203714.5|203624.5|203696.5|203606.5|12
1733225740000|2024-12-03 11:35:40|203707.4|203617.4|203696.5|203606.5|203707.5|203617.5|203685|203595|14
1733225750000|2024-12-03 11:35:50|203697.7|203607.7|203694.5|203604.5|203699.2|203609.2|203692.8|203602.8|20
1733225760000|2024-12-03 11:36:00|203691.1|203601.1|203686.9|203596.9|203692.6|203602.6|203679.6|203589.6|23
1733225770000|2024-12-03 11:36:10|203688.6|203598.6|203681.2|203591.2|203688.6|203598.6|203674.8|203584.8|23
1733225780000|2024-12-03 11:36:20|203681.7|203591.7|203684.9|203594.9|203687.7|203597.7|203679.4|203589.4|24
1733225790000|2024-12-03 11:36:30|203679.7|203589.7|203681.6|203591.6|203686.4|203596.4|203679.2|203589.2|23
1733225800000|2024-12-03 11:36:40|203680.1|203590.1|203687.9|203597.9|203694.8|203604.8|203679.7|203589.7|29
1733225810000|2024-12-03 11:36:50|203692.6|203602.6|203688.2|203598.2|203698.1|203608.1|203681.8|203591.8|30
1733225820000|2024-12-03 11:37:00|203691.5|203601.5|203685.8|203595.8|203691.5|203601.5|203684.5|203594.5|21
1733225830000|2024-12-03 11:37:10|203685.5|203595.5|203684.4|203594.4|203694.1|203604.1|203674.6|203584.6|19
1733225840000|2024-12-03 11:37:20|203691.2|203601.2|203690|203600|203691.2|203601.2|203684.6|203594.6|13
1733225850000|2024-12-03 11:37:30|203694.1|203604.1|203682.9|203592.9|203699.2|203609.2|203675.4|203585.4|24
1733225860000|2024-12-03 11:37:40|203684.8|203594.8|203688.3|203598.3|203688.4|203598.4|203682.4|203592.4|17
1733225870000|2024-12-03 11:37:50|203689.8|203599.8|203688.4|203598.4|203689.8|203599.8|203680|203590|23
1733225880000|2024-12-03 11:38:00|203686|203596|203685.4|203595.4|203686.4|203596.4|203674.2|203584.2|34
1733225890000|2024-12-03 11:38:10|203686.2|203596.2|203710.7|203620.7|203711.7|203621.7|203679.8|203589.8|25
1733225900000|2024-12-03 11:38:20|203709.7|203619.7|203706.5|203616.5|203713.4|203623.4|203702.9|203612.9|21
1733225910000|2024-12-03 11:38:30|203706.3|203616.3|203702.5|203612.5|203706.7|203616.7|203702.5|203612.5|12
1733225920000|2024-12-03 11:38:40|203705.9|203615.9|203707.3|203617.3|203710.3|203620.3|203705.1|203615.1|17
1733225930000|2024-12-03 11:38:50|203707.1|203617.1|203712.4|203622.4|203712.4|203622.4|203702.9|203612.9|6
1733225940000|2024-12-03 11:39:00|203706.8|203616.8|203708.9|203618.9|203708.9|203618.9|203704.2|203614.2|7
1733225950000|2024-12-03 11:39:10|203708.7|203618.7|203783.2|203693.2|203783.2|203693.2|203704.4|203614.4|12
1733225960000|2024-12-03 11:39:20|203785.7|203695.7|203820.8|203730.8|203825.7|203735.7|203785.7|203695.7|28
1733225970000|2024-12-03 11:39:30|203822|203732|203757.1|203667.1|203822|203732|203757.1|203667.1|29
1733225980000|2024-12-03 11:39:40|203757.3|203667.3|203762.1|203672.1|203772.4|203682.4|203757.3|203667.3|25
1733225990000|2024-12-03 11:39:50|203761|203671|203759.2|203669.2|203768.7|203678.7|203759.2|203669.2|23
1733226000000|2024-12-03 11:40:00|203758|203668|203759.4|203669.4|203769.5|203679.5|203756.5|203666.5|18
1733226010000|2024-12-03 11:40:10|203759.2|203669.2|203757.6|203667.6|203765.2|203675.2|203755.8|203665.8|24
1733226020000|2024-12-03 11:40:20|203757.3|203667.3|203763.3|203673.3|203767.5|203677.5|203751.9|203661.9|32
1733226030000|2024-12-03 11:40:30|203763.7|203673.7|203763.9|203673.9|203764.1|203674.1|203761.8|203671.8|12
1733226040000|2024-12-03 11:40:40|203765.1|203675.1|203770.3|203680.3|203773.1|203683.1|203765.1|203675.1|20
1733226050000|2024-12-03 11:40:50|203768.5|203678.5|203749.2|203659.2|203789.2|203699.2|203740|203650|11
1733226060000|2024-12-03 11:41:00|203747.8|203657.8|203739|203649|203747.8|203657.8|203738.3|203648.3|19
1733226070000|2024-12-03 11:41:10|203740.1|203650.1|203739.1|203649.1|203740.1|203650.1|203732.3|203642.3|20
1733226080000|2024-12-03 11:41:20|203739.7|203649.7|203750.5|203660.5|203756.3|203666.3|203735.4|203645.4|19
1733226090000|2024-12-03 11:41:30|203751.1|203661.1|203767.5|203677.5|203768.1|203678.1|203751.1|203661.1|11
1733226100000|2024-12-03 11:41:40|203764.2|203674.2|203765|203675|203766.7|203676.7|203762.3|203672.3|12
1733226110000|2024-12-03 11:41:50|203765.5|203675.5|203769.6|203679.6|203772.8|203682.8|203765.5|203675.5|18
1733226120000|2024-12-03 11:42:00|203769.8|203679.8|203796.7|203706.7|203806.4|203716.4|203769.4|203679.4|13
1733226130000|2024-12-03 11:42:10|203800.2|203710.2|203800.2|203710.2|203805.8|203715.8|203797.9|203707.9|21
1733226140000|2024-12-03 11:42:20|203805.1|203715.1|203750.7|203660.7|203805.1|203715.1|203747.5|203657.5|22
1733226150000|2024-12-03 11:42:30|203750.8|203660.8|203761.3|203671.3|203765.3|203675.3|203746.3|203656.3|17
1733226160000|2024-12-03 11:42:40|203761.5|203671.5|203764.7|203674.7|203766.4|203676.4|203761.2|203671.2|20
1733226170000|2024-12-03 11:42:50|203764.8|203674.8|203766.1|203676.1|203770.6|203680.6|203764.7|203674.7|15
1733226180000|2024-12-03 11:43:00|203766.2|203676.2|203765.7|203675.7|203766.2|203676.2|203760.2|203670.2|17
1733226190000|2024-12-03 11:43:10|203768.1|203678.1|203774.4|203684.4|203776.2|203686.2|203765.3|203675.3|18
1733226200000|2024-12-03 11:43:20|203775|203685|203773.4|203683.4|203775|203685|203772.2|203682.2|18
1733226210000|2024-12-03 11:43:30|203773.3|203683.3|203771.9|203681.9|203773.7|203683.7|203771.9|203681.9|4
1733226220000|2024-12-03 11:43:40|203771.8|203681.8|203772.3|203682.3|203772.3|203682.3|203771.2|203681.2|6
1733226230000|2024-12-03 11:43:50|203782.6|203692.6|203808.2|203718.2|203808.3|203718.3|203782.6|203692.6|28
1733226240000|2024-12-03 11:44:00|203807.1|203717.1|203803.2|203713.2|203808.4|203718.4|203803.2|203713.2|14
1733226250000|2024-12-03 11:44:10|203802.8|203712.8|203802|203712|203804.2|203714.2|203798.4|203708.4|23
1733226260000|2024-12-03 11:44:20|203802.5|203712.5|203803.5|203713.5|203807.1|203717.1|203802.4|203712.4|22
1733226270000|2024-12-03 11:44:30|203806.5|203716.5|203789.3|203699.3|203809|203719|203789.3|203699.3|32
1733226280000|2024-12-03 11:44:40|203788.3|203698.3|203742.5|203652.5|203793.2|203703.2|203742.5|203652.5|8
1733226290000|2024-12-03 11:44:50|203742.2|203652.2|203706.4|203616.4|203757.2|203667.2|203705.5|203615.5|23
1733226300000|2024-12-03 11:45:00|203706.2|203616.2|203707.1|203617.1|203710.8|203620.8|203706.2|203616.2|24
1733226310000|2024-12-03 11:45:10|203706.7|203616.7|203711.1|203621.1|203716.3|203626.3|203706.7|203616.7|20
1733226320000|2024-12-03 11:45:20|203711.3|203621.3|203717.9|203627.9|203722.5|203632.5|203707.3|203617.3|24
1733226330000|2024-12-03 11:45:30|203718|203628|203727.5|203637.5|203737.1|203647.1|203717|203627|25
1733226340000|2024-12-03 11:45:40|203727.3|203637.3|203727.2|203637.2|203730|203640|203724.8|203634.8|18
1733226350000|2024-12-03 11:45:50|203728.1|203638.1|203735.7|203645.7|203753|203663|203727.5|203637.5|19
1733226360000|2024-12-03 11:46:00|203731.2|203641.2|203732.2|203642.2|203737.5|203647.5|203729.6|203639.6|20
1733226370000|2024-12-03 11:46:10|203732.1|203642.1|203716.5|203626.5|203732.1|203642.1|203710.7|203620.7|24
1733226380000|2024-12-03 11:46:20|203712.9|203622.9|203715.6|203625.6|203716.5|203626.5|203712.9|203622.9|5
1733226390000|2024-12-03 11:46:30|203715.4|203625.4|203680.3|203590.3|203715.4|203625.4|203674|203584|14
1733226400000|2024-12-03 11:46:40|203680.2|203590.2|203676.8|203586.8|203684.8|203594.8|203676.8|203586.8|24
1733226410000|2024-12-03 11:46:50|203676.7|203586.7|203671.7|203581.7|203676.7|203586.7|203667.8|203577.8|10
1733226430000|2024-12-03 11:47:10|203670.5|203580.5|203675.2|203585.2|203675.2|203585.2|203669.7|203579.7|6
1733226440000|2024-12-03 11:47:20|203671.7|203581.7|203654|203564|203674.9|203584.9|203648.1|203558.1|23
1733226450000|2024-12-03 11:47:30|203653.8|203563.8|203664.1|203574.1|203668.3|203578.3|203651.7|203561.7|20
1733226460000|2024-12-03 11:47:40|203664|203574|203688.5|203598.5|203688.7|203598.7|203664|203574|25
1733226470000|2024-12-03 11:47:50|203689|203599|203685.6|203595.6|203689.9|203599.9|203685.1|203595.1|12
1733226480000|2024-12-03 11:48:00|203688.7|203598.7|203678.3|203588.3|203688.7|203598.7|203678.3|203588.3|10
1733226490000|2024-12-03 11:48:10|203679.6|203589.6|203677.9|203587.9|203679.7|203589.7|203677.3|203587.3|10
1733226500000|2024-12-03 11:48:20|203679|203589|203658|203568|203679|203589|203654.2|203564.2|17
1733226510000|2024-12-03 11:48:30|203653|203563|203655.4|203565.4|203664.5|203574.5|203645.7|203555.7|24
1733226520000|2024-12-03 11:48:40|203657.2|203567.2|203659.6|203569.6|203660.9|203570.9|203651.6|203561.6|18
1733226530000|2024-12-03 11:48:50|203652.1|203562.1|203659.7|203569.7|203664.5|203574.5|203652.1|203562.1|15
1733226540000|2024-12-03 11:49:00|203655.8|203565.8|203657.3|203567.3|203662.2|203572.2|203653.4|203563.4|16
1733226550000|2024-12-03 11:49:10|203657.6|203567.6|203656.7|203566.7|203660.1|203570.1|203655|203565|13
1733226560000|2024-12-03 11:49:20|203655.5|203565.5|203658.5|203568.5|203658.5|203568.5|203642.9|203552.9|15
1733226570000|2024-12-03 11:49:30|203657.2|203567.2|203657.6|203567.6|203663.2|203573.2|203653.5|203563.5|17
1733226580000|2024-12-03 11:49:40|203654.6|203564.6|203648.4|203558.4|203656.6|203566.6|203644|203554|23
1733226590000|2024-12-03 11:49:50|203659|203569|203650.8|203560.8|203662.6|203572.6|203648.4|203558.4|25
1733226600000|2024-12-03 11:50:00|203653|203563|203655.6|203565.6|203656.5|203566.5|203641.3|203551.3|23
1733226610000|2024-12-03 11:50:10|203655.4|203565.4|203644.7|203554.7|203655.4|203565.4|203641.1|203551.1|12
1733226620000|2024-12-03 11:50:20|203645.9|203555.9|203596.5|203506.5|203651.2|203561.2|203596.5|203506.5|24
1733226630000|2024-12-03 11:50:30|203595.8|203505.8|203622|203532|203627.7|203537.7|203595.8|203505.8|25
1733226640000|2024-12-03 11:50:40|203620.7|203530.7|203625.2|203535.2|203627.3|203537.3|203620.7|203530.7|13
1733226650000|2024-12-03 11:50:50|203629.1|203539.1|203615.4|203525.4|203629.1|203539.1|203613.9|203523.9|21
1733226660000|2024-12-03 11:51:00|203615.1|203525.1|203608.9|203518.9|203625.8|203535.8|203603.6|203513.6|25
1733226670000|2024-12-03 11:51:10|203609|203519|203561.5|203471.5|203609.6|203519.6|203560.5|203470.5|22
1733226680000|2024-12-03 11:51:20|203561.6|203471.6|203619.7|203529.7|203619.7|203529.7|203559.4|203469.4|21
1733226690000|2024-12-03 11:51:30|203618.5|203528.5|203661.5|203571.5|203669.4|203579.4|203618.5|203528.5|26
1733226700000|2024-12-03 11:51:40|203661.7|203571.7|203684.6|203594.6|203694.7|203604.7|203661.3|203571.3|26
1733226710000|2024-12-03 11:51:50|203682.8|203592.8|203672.5|203582.5|203685.9|203595.9|203667.5|203577.5|11
1733226720000|2024-12-03 11:52:00|203679.7|203589.7|203677.1|203587.1|203684.9|203594.9|203675.9|203585.9|13
1733226730000|2024-12-03 11:52:10|203676.9|203586.9|203676.2|203586.2|203679.5|203589.5|203674.7|203584.7|23
1733226740000|2024-12-03 11:52:20|203676.8|203586.8|203680.8|203590.8|203681|203591|203676.8|203586.8|14
1733226750000|2024-12-03 11:52:30|203680.6|203590.6|203681.1|203591.1|203681.3|203591.3|203680.3|203590.3|8
1733226760000|2024-12-03 11:52:40|203681.3|203591.3|203674.7|203584.7|203681.7|203591.7|203672.6|203582.6|24
1733226770000|2024-12-03 11:52:50|203674.3|203584.3|203677.7|203587.7|203681.1|203591.1|203673.7|203583.7|17
1733226780000|2024-12-03 11:53:00|203677.5|203587.5|203678.8|203588.8|203681.1|203591.1|203677.3|203587.3|16
1733226790000|2024-12-03 11:53:10|203679|203589|203678.1|203588.1|203680.1|203590.1|203675.9|203585.9|10
1733226800000|2024-12-03 11:53:20|203677.4|203587.4|203674.8|203584.8|203677.8|203587.8|203674.8|203584.8|5
1733226810000|2024-12-03 11:53:30|203677.3|203587.3|203689|203599|203689.6|203599.6|203671|203581|22
1733226820000|2024-12-03 11:53:40|203689.2|203599.2|203690|203600|203692|203602|203682.6|203592.6|18
1733226830000|2024-12-03 11:53:50|203687.5|203597.5|203679.8|203589.8|203687.5|203597.5|203679.3|203589.3|11
1733226840000|2024-12-03 11:54:00|203683|203593|203708.9|203618.9|203729.5|203639.5|203683|203593|25
1733226850000|2024-12-03 11:54:10|203708.8|203618.8|203716.9|203626.9|203721.1|203631.1|203708.8|203618.8|20
1733226860000|2024-12-03 11:54:20|203717|203627|203719.5|203629.5|203720.5|203630.5|203717|203627|21
1733226870000|2024-12-03 11:54:30|203719.4|203629.4|203710.2|203620.2|203719.4|203629.4|203707.4|203617.4|22
1733226880000|2024-12-03 11:54:40|203707.7|203617.7|203713.3|203623.3|203723.3|203633.3|203707.7|203617.7|15
1733226890000|2024-12-03 11:54:50|203713.4|203623.4|203716.8|203626.8|203723.5|203633.5|203713.4|203623.4|14
1733226900000|2024-12-03 11:55:00|203716.2|203626.2|203724.2|203634.2|203734.3|203644.3|203715|203625|32
1733226910000|2024-12-03 11:55:10|203723.3|203633.3|203696.4|203606.4|203740.3|203650.3|203696.3|203606.3|30
1733226920000|2024-12-03 11:55:20|203696.5|203606.5|203691.2|203601.2|203701.2|203611.2|203690|203600|25
1733226930000|2024-12-03 11:55:30|203691.3|203601.3|203685.1|203595.1|203694|203604|203685.1|203595.1|18
1733226940000|2024-12-03 11:55:40|203684.5|203594.5|203689.2|203599.2|203697.5|203607.5|203682.5|203592.5|20
1733226950000|2024-12-03 11:55:50|203688.1|203598.1|203690.4|203600.4|203693.3|203603.3|203681.8|203591.8|21
1733226960000|2024-12-03 11:56:00|203689.2|203599.2|203677.1|203587.1|203691.1|203601.1|203675.8|203585.8|27
1733226970000|2024-12-03 11:56:10|203675.6|203585.6|203678.6|203588.6|203685.4|203595.4|203669.6|203579.6|29
1733226980000|2024-12-03 11:56:20|203680.6|203590.6|203685|203595|203693|203603|203673.6|203583.6|36
1733226990000|2024-12-03 11:56:30|203680.9|203590.9|203681.7|203591.7|203691.6|203601.6|203680.6|203590.6|19
1733227000000|2024-12-03 11:56:40|203678.2|203588.2|203677.7|203587.7|203686|203596|203676.3|203586.3|14
1733227010000|2024-12-03 11:56:50|203676.9|203586.9|203678.2|203588.2|203688.5|203598.5|203674.2|203584.2|18
1733227020000|2024-12-03 11:57:00|203680.8|203590.8|203704.7|203614.7|203711.6|203621.6|203677.8|203587.8|13
1733227030000|2024-12-03 11:57:10|203704.8|203614.8|203702.3|203612.3|203704.8|203614.8|203700.2|203610.2|5
1733227040000|2024-12-03 11:57:20|203707.5|203617.5|203702.9|203612.9|203707.5|203617.5|203702.8|203612.8|7
1733227050000|2024-12-03 11:57:30|203703.8|203613.8|203703.3|203613.3|203703.8|203613.8|203702.8|203612.8|10
1733227060000|2024-12-03 11:57:40|203703.9|203613.9|203706.6|203616.6|203712.9|203622.9|203702.9|203612.9|18
1733227070000|2024-12-03 11:57:50|203707.6|203617.6|203685.2|203595.2|203711.9|203621.9|203676.5|203586.5|16
1733227080000|2024-12-03 11:58:00|203684|203594|203678|203588|203684|203594|203674.6|203584.6|24
1733227090000|2024-12-03 11:58:10|203674.1|203584.1|203683.1|203593.1|203683.1|203593.1|203674.1|203584.1|27
1733227100000|2024-12-03 11:58:20|203679.9|203589.9|203667.5|203577.5|203679.9|203589.9|203666.6|203576.6|24
1733227110000|2024-12-03 11:58:30|203658.9|203568.9|203644.7|203554.7|203658.9|203568.9|203640.9|203550.9|23
1733227120000|2024-12-03 11:58:40|203647.4|203557.4|203646.6|203556.6|203648.7|203558.7|203642.7|203552.7|17
1733227130000|2024-12-03 11:58:50|203647.4|203557.4|203653.7|203563.7|203656.4|203566.4|203646.5|203556.5|17
1733227140000|2024-12-03 11:59:00|203649.9|203559.9|203634.3|203544.3|203649.9|203559.9|203634.1|203544.1|21
1733227150000|2024-12-03 11:59:10|203659.4|203569.4|203646.8|203556.8|203659.4|203569.4|203639.5|203549.5|25
1733227160000|2024-12-03 11:59:20|203647.7|203557.7|203651.4|203561.4|203651.6|203561.6|203645.7|203555.7|17
1733227170000|2024-12-03 11:59:30|203649.4|203559.4|203658.8|203568.8|203671.4|203581.4|203649.4|203559.4|20
1733227180000|2024-12-03 11:59:40|203659.8|203569.8|203666.1|203576.1|203679.6|203589.6|203657.5|203567.5|25
1733227190000|2024-12-03 11:59:50|203667.9|203577.9|203653.4|203563.4|203668.8|203578.8|203653.4|203563.4|15
1733227200000|2024-12-03 12:00:00|203653.9|203563.9|203672.5|203582.5|203679|203589|203653.9|203563.9|17
1733227210000|2024-12-03 12:00:10|203675.3|203585.3|203669.6|203579.6|203675.9|203585.9|203665.6|203575.6|17
1733227220000|2024-12-03 12:00:20|203668.6|203578.6|203672.7|203582.7|203677.2|203587.2|203664.7|203574.7|13
1733227230000|2024-12-03 12:00:30|203673.1|203583.1|203672.3|203582.3|203679.7|203589.7|203672|203582|23
1733227240000|2024-12-03 12:00:40|203672.4|203582.4|203674.4|203584.4|203679.8|203589.8|203672.4|203582.4|18
1733227250000|2024-12-03 12:00:50|203674.5|203584.5|203684.3|203594.3|203684.3|203594.3|203656.2|203566.2|24
1733227260000|2024-12-03 12:01:00|203681.5|203591.5|203677.7|203587.7|203721.5|203631.5|203677.7|203587.7|29
1733227270000|2024-12-03 12:01:10|203679.2|203589.2|203677.5|203587.5|203700|203610|203673.4|203583.4|27
1733227280000|2024-12-03 12:01:20|203677.7|203587.7|203663.7|203573.7|203678|203588|203661.2|203571.2|23
1733227290000|2024-12-03 12:01:30|203662|203572|203658.5|203568.5|203663.4|203573.4|203636.2|203546.2|33
1733227300000|2024-12-03 12:01:40|203654.2|203564.2|203667.4|203577.4|203670.4|203580.4|203643.3|203553.3|26
1733227310000|2024-12-03 12:01:50|203664.8|203574.8|203656.5|203566.5|203670|203580|203654.6|203564.6|28
1733227320000|2024-12-03 12:02:00|203654.8|203564.8|203643.6|203553.6|203654.8|203564.8|203640.5|203550.5|18
1733227330000|2024-12-03 12:02:10|203645.5|203555.5|203655.6|203565.6|203660.4|203570.4|203643.2|203553.2|20
1733227340000|2024-12-03 12:02:20|203657|203567|203657.6|203567.6|203667.5|203577.5|203655.8|203565.8|25
1733227350000|2024-12-03 12:02:30|203655.2|203565.2|203646.4|203556.4|203664.5|203574.5|203646.4|203556.4|26
1733227360000|2024-12-03 12:02:40|203648.1|203558.1|203627.7|203537.7|203648.1|203558.1|203608.6|203518.6|25
1733227370000|2024-12-03 12:02:50|203627.3|203537.3|203624.6|203534.6|203632.7|203542.7|203624.6|203534.6|28
1733227380000|2024-12-03 12:03:00|203621.7|203531.7|203558.8|203468.8|203622.6|203532.6|203558.1|203468.1|35
1733227390000|2024-12-03 12:03:10|203566.7|203476.7|203578.8|203488.8|203579.9|203489.9|203552.3|203462.3|27
1733227400000|2024-12-03 12:03:20|203579.6|203489.6|203565|203475|203579.6|203489.6|203559.3|203469.3|29
1733227410000|2024-12-03 12:03:30|203555.3|203465.3|203564|203474|203564.3|203474.3|203550.6|203460.6|22
1733227420000|2024-12-03 12:03:40|203561.6|203471.6|203564.6|203474.6|203565.5|203475.5|203561.6|203471.6|28
1733227430000|2024-12-03 12:03:50|203565|203475|203571.4|203481.4|203587.3|203497.3|203565|203475|26
1733227440000|2024-12-03 12:04:00|203579.5|203489.5|203583|203493|203585.8|203495.8|203573.8|203483.8|25
1733227450000|2024-12-03 12:04:10|203582.9|203492.9|203581.4|203491.4|203586.6|203496.6|203580.6|203490.6|23
1733227460000|2024-12-03 12:04:20|203581.2|203491.2|203568.5|203478.5|203583.5|203493.5|203568.1|203478.1|21
1733227470000|2024-12-03 12:04:30|203568.7|203478.7|203583.7|203493.7|203586|203496|203567.9|203477.9|16
1733227480000|2024-12-03 12:04:40|203578.3|203488.3|203568.7|203478.7|203585.1|203495.1|203567|203477|29
1733227490000|2024-12-03 12:04:50|203568.9|203478.9|203562.2|203472.2|203582.1|203492.1|203561.9|203471.9|19
1733227500000|2024-12-03 12:05:00|203561.8|203471.8|203573.5|203483.5|203577.4|203487.4|203561.8|203471.8|16
1733227510000|2024-12-03 12:05:10|203573.9|203483.9|203574.8|203484.8|203588.1|203498.1|203572.9|203482.9|26
1733227520000|2024-12-03 12:05:20|203571.8|203481.8|203569.1|203479.1|203571.8|203481.8|203565|203475|12
1733227530000|2024-12-03 12:05:30|203569|203479|203562.5|203472.5|203569.1|203479.1|203561.6|203471.6|22
1733227540000|2024-12-03 12:05:40|203562.8|203472.8|203552.4|203462.4|203562.8|203472.8|203551.2|203461.2|21
1733227550000|2024-12-03 12:05:50|203553|203463|203555.1|203465.1|203560.6|203470.6|203549.9|203459.9|26
1733227560000|2024-12-03 12:06:00|203554.8|203464.8|203558.1|203468.1|203563.6|203473.6|203554.8|203464.8|20
1733227570000|2024-12-03 12:06:10|203558|203468|203562.8|203472.8|203577.5|203487.5|203558|203468|17
1733227580000|2024-12-03 12:06:20|203564.9|203474.9|203572|203482|203575.9|203485.9|203564.1|203474.1|26
1733227590000|2024-12-03 12:06:30|203570.5|203480.5|203556.3|203466.3|203570.5|203480.5|203556.3|203466.3|24
1733227600000|2024-12-03 12:06:40|203556.5|203466.5|203555.6|203465.6|203557.9|203467.9|203555.6|203465.6|17
1733227610000|2024-12-03 12:06:50|203558.2|203468.2|203565.7|203475.7|203565.7|203475.7|203557.4|203467.4|19
1733227620000|2024-12-03 12:07:00|203564.8|203474.8|203563.4|203473.4|203566.7|203476.7|203557.8|203467.8|19
1733227630000|2024-12-03 12:07:10|203557.1|203467.1|203542.2|203452.2|203560.5|203470.5|203537.4|203447.4|22
1733227640000|2024-12-03 12:07:20|203542.1|203452.1|203538.9|203448.9|203543.5|203453.5|203537.9|203447.9|16
1733227650000|2024-12-03 12:07:30|203538.7|203448.7|203551.4|203461.4|203551.6|203461.6|203538.7|203448.7|20
1733227660000|2024-12-03 12:07:40|203547.3|203457.3|203545.9|203455.9|203552.3|203462.3|203545.9|203455.9|13
1733227670000|2024-12-03 12:07:50|203547.3|203457.3|203548.8|203458.8|203552.9|203462.9|203543|203453|22
1733227680000|2024-12-03 12:08:00|203548.7|203458.7|203546.4|203456.4|203548.7|203458.7|203546.4|203456.4|12
1733227690000|2024-12-03 12:08:10|203546|203456|203570.6|203480.6|203570.6|203480.6|203545.8|203455.8|14
1733227700000|2024-12-03 12:08:20|203570.3|203480.3|203560.6|203470.6|203574.8|203484.8|203560.6|203470.6|19
1733227710000|2024-12-03 12:08:30|203562.9|203472.9|203575.6|203485.6|203575.6|203485.6|203562.7|203472.7|12
1733227720000|2024-12-03 12:08:40|203571.3|203481.3|203575|203485|203578.5|203488.5|203568.8|203478.8|24
1733227730000|2024-12-03 12:08:50|203569.8|203479.8|203545.8|203455.8|203569.8|203479.8|203542.3|203452.3|31
1733227740000|2024-12-03 12:09:00|203545.9|203455.9|203540.2|203450.2|203545.9|203455.9|203537.1|203447.1|7
1733227750000|2024-12-03 12:09:10|203540.3|203450.3|203541|203451|203541.8|203451.8|203539.9|203449.9|16
1733227760000|2024-12-03 12:09:20|203541.2|203451.2|203537.1|203447.1|203542.7|203452.7|203531.9|203441.9|20
1733227770000|2024-12-03 12:09:30|203539.5|203449.5|203516.2|203466.2|203540.3|203467.6|203513.1|203440.5|23
1733227780000|2024-12-03 12:09:40|203516.4|203466.4|203517.4|203467.4|203522.4|203472.4|203514.3|203464.3|26
1733227790000|2024-12-03 12:09:50|203517.2|203467.2|203517.4|203467.4|203517.7|203467.7|203517.2|203467.2|7
1733227800000|2024-12-03 12:10:00|203517.2|203467.2|203472|203382|203517.2|203467.2|203445.9|203362.9|33
1733227810000|2024-12-03 12:10:10|203470.8|203380.8|203469.4|203379.4|203487.7|203397.7|203468.2|203378.2|26
1733227820000|2024-12-03 12:10:20|203471.5|203381.5|203455.3|203365.3|203471.5|203381.5|203434.2|203344.2|15
1733227830000|2024-12-03 12:10:30|203455.4|203365.4|203451.6|203361.6|203456.5|203366.5|203451.6|203361.6|10
1733227840000|2024-12-03 12:10:40|203451.5|203361.5|203451.5|203361.5|203455.7|203365.7|203449.9|203359.9|15
1733227850000|2024-12-03 12:10:50|203451.2|203361.2|203452.7|203362.7|203460.8|203370.8|203446.5|203356.5|21
1733227860000|2024-12-03 12:11:00|203458.7|203368.7|203454|203364|203461.5|203371.5|203453.4|203363.4|13
1733227870000|2024-12-03 12:11:10|203457.5|203367.5|203452.6|203362.6|203459.5|203369.5|203452.2|203362.2|12
1733227880000|2024-12-03 12:11:20|203452.5|203362.5|203452.4|203362.4|203458.9|203368.9|203451.3|203361.3|19
1733227890000|2024-12-03 12:11:30|203452.3|203362.3|203452.6|203362.6|203454.3|203364.3|203450.9|203360.9|15
1733227900000|2024-12-03 12:11:40|203452|203362|203460.7|203370.7|203471.3|203381.3|203449.3|203359.3|23
1733227910000|2024-12-03 12:11:50|203463.1|203373.1|203463.3|203373.3|203463.7|203373.7|203461.2|203371.2|19
1733227920000|2024-12-03 12:12:00|203462.9|203372.9|203474.3|203384.3|203478.4|203388.4|203461.1|203371.1|20
1733227930000|2024-12-03 12:12:10|203474.9|203384.9|203483.4|203393.4|203492.4|203402.4|203472.7|203382.7|17
1733227940000|2024-12-03 12:12:20|203483.3|203393.3|203473.7|203383.7|203483.3|203393.3|203470.5|203380.5|22
1733227950000|2024-12-03 12:12:30|203473.4|203383.4|203476.4|203386.4|203477.7|203387.7|203472.6|203382.6|17
1733227960000|2024-12-03 12:12:40|203472.5|203382.5|203475.9|203385.9|203481.2|203391.2|203469.4|203379.4|27
1733227970000|2024-12-03 12:12:50|203477.1|203387.1|203442.8|203352.8|203485.9|203395.9|203442.6|203352.6|22
1733227980000|2024-12-03 12:13:00|203442.3|203352.3|203436.2|203346.2|203442.3|203352.3|203435.7|203345.7|14
1733227990000|2024-12-03 12:13:10|203436.1|203346.1|203397.9|203307.9|203436.2|203346.2|203397.9|203307.9|5
1733228000000|2024-12-03 12:13:20|203402.6|203312.6|203331.7|203281.7|203402.6|203312.6|203331.6|203281.6|16
1733228010000|2024-12-03 12:13:30|203331.6|203281.6|203389.2|203299.2|203396.3|203306.3|203331.2|203281.2|11
1733228020000|2024-12-03 12:13:40|203390|203300|203312.5|203262.5|203391.3|203301.3|203310.5|203260.5|24
1733228030000|2024-12-03 12:13:50|203311.5|203261.5|203306.4|203256.4|203311.7|203261.7|203304.9|203254.9|7
1733228040000|2024-12-03 12:14:00|203310|203260|203347.3|203297.3|203350.6|203300.6|203310|203260|23
1733228050000|2024-12-03 12:14:10|203345|203295|203322|203272|203348.2|203298.2|203320.2|203270.2|17
1733228060000|2024-12-03 12:14:20|203322.1|203272.1|203320.3|203270.3|203322.3|203272.3|203320.2|203270.2|11
1733228070000|2024-12-03 12:14:30|203323.6|203273.6|203339.4|203249.4|203342.6|203274.6|203321.1|203247.7|19
1733228080000|2024-12-03 12:14:40|203340|203250|203343.4|203253.4|203343.4|203253.4|203337.2|203247.2|24
1733228090000|2024-12-03 12:14:50|203343.5|203253.5|203336.8|203286.8|203350.2|203291.4|203336.8|203253.5|14
1733228100000|2024-12-03 12:15:00|203340.8|203290.8|203337.7|203287.7|203342.6|203292.6|203336.6|203286.6|20
1733228110000|2024-12-03 12:15:10|203337.5|203287.5|203341.5|203291.5|203343|203293|203337|203287|10
1733228120000|2024-12-03 12:15:20|203342.5|203292.5|203454|203364|203455.8|203365.8|203342.5|203292.5|30
1733228130000|2024-12-03 12:15:30|203460.5|203370.5|203465.1|203375.1|203489.5|203399.5|203456.8|203366.8|35
1733228140000|2024-12-03 12:15:40|203464.5|203374.5|203409.4|203319.4|203464.8|203374.8|203409.4|203319.4|26
1733228150000|2024-12-03 12:15:50|203409.1|203319.1|203437.7|203347.7|203437.7|203347.7|203406.4|203316.4|24
1733228160000|2024-12-03 12:16:00|203437.9|203347.9|203432.4|203342.4|203437.9|203347.9|203425.3|203335.3|24
1733228170000|2024-12-03 12:16:10|203431.9|203341.9|203424|203334|203432.4|203342.4|203418.8|203328.8|20
1733228180000|2024-12-03 12:16:20|203423.8|203333.8|203422.9|203332.9|203424.5|203334.5|203422.2|203332.2|19
1733228190000|2024-12-03 12:16:30|203428.2|203338.2|203451.3|203361.3|203454.6|203364.6|203424.1|203334.1|16
1733228200000|2024-12-03 12:16:40|203451.4|203361.4|203470.6|203380.6|203472.8|203382.8|203450.9|203360.9|22
1733228210000|2024-12-03 12:16:50|203470|203380|203467|203377|203470|203380|203464.4|203374.4|20
1733228220000|2024-12-03 12:17:00|203466.8|203376.8|203477.4|203387.4|203477.8|203387.8|203453.7|203363.7|28
1733228230000|2024-12-03 12:17:10|203477.3|203387.3|203479.5|203389.5|203479.5|203389.5|203476.6|203386.6|19
1733228240000|2024-12-03 12:17:20|203477.8|203387.8|203498|203408|203505.2|203415.2|203477.8|203387.8|28
1733228250000|2024-12-03 12:17:30|203497.5|203407.5|203509.2|203419.2|203510.4|203420.4|203495.5|203405.5|21
1733228260000|2024-12-03 12:17:40|203509.4|203419.4|203509.8|203419.8|203509.8|203419.8|203506.7|203416.7|16
1733228270000|2024-12-03 12:17:50|203508.4|203418.4|203502.9|203412.9|203508.4|203418.4|203500.9|203410.9|24
1733228280000|2024-12-03 12:18:00|203502.6|203412.6|203503.3|203413.3|203503.8|203413.8|203502.6|203412.6|23
1733228290000|2024-12-03 12:18:10|203503.7|203413.7|203503.2|203413.2|203503.8|203413.8|203502.3|203412.3|18
1733228300000|2024-12-03 12:18:20|203504.5|203414.5|203509.9|203419.9|203519.7|203429.7|203502.3|203412.3|20
1733228310000|2024-12-03 12:18:30|203510|203420|203510.1|203420.1|203510.2|203420.2|203508.6|203418.6|16
1733228320000|2024-12-03 12:18:40|203510.2|203420.2|203571|203481|203576.7|203504.6|203510.2|203420.2|22
1733228330000|2024-12-03 12:18:50|203572|203482|203576.9|203486.9|203580.2|203490.2|203569.6|203479.6|23
1733228340000|2024-12-03 12:19:00|203577.2|203487.2|203590.7|203500.7|203590.7|203500.7|203576.8|203486.8|25
1733228350000|2024-12-03 12:19:10|203588.9|203498.9|203643.1|203553.1|203645.6|203555.6|203586.1|203496.1|29
1733228360000|2024-12-03 12:19:20|203642.9|203552.9|203634.7|203544.7|203647.5|203557.5|203633.8|203543.8|23
1733228370000|2024-12-03 12:19:30|203641.6|203551.6|203652|203562|203657.2|203567.2|203632.3|203542.3|31
1733228380000|2024-12-03 12:19:40|203652.3|203562.3|203650.4|203560.4|203662.6|203572.6|203650.4|203560.4|20
1733228390000|2024-12-03 12:19:50|203650.5|203560.5|203643.1|203553.1|203650.6|203560.6|203643.1|203553.1|14
1733228400000|2024-12-03 12:20:00|203642.8|203552.8|203651.6|203561.6|203653.3|203563.3|203642.7|203552.7|18
1733228410000|2024-12-03 12:20:10|203650.3|203560.3|203653.1|203563.1|203657.6|203567.6|203648.5|203558.5|21
1733228420000|2024-12-03 12:20:20|203653.2|203563.2|203654.4|203564.4|203654.9|203564.9|203653.2|203563.2|9
1733228430000|2024-12-03 12:20:30|203652.7|203562.7|203663.1|203573.1|203670.9|203580.9|203652.6|203562.6|20
1733228440000|2024-12-03 12:20:40|203662.7|203572.7|203659.4|203569.4|203678.8|203588.8|203654.7|203564.7|28
1733228450000|2024-12-03 12:20:50|203664.7|203574.7|203665.7|203575.7|203668.9|203578.9|203664.7|203574.7|16
1733228460000|2024-12-03 12:21:00|203665.5|203575.5|203620.3|203530.3|203668.4|203578.4|203606.3|203516.3|30
1733228470000|2024-12-03 12:21:10|203618.8|203528.8|203619.6|203529.6|203631.9|203541.9|203617.2|203527.2|33
1733228480000|2024-12-03 12:21:20|203618.9|203528.9|203618.3|203528.3|203625.1|203535.1|203617.7|203527.7|28
1733228490000|2024-12-03 12:21:30|203618.9|203528.9|203659.3|203569.3|203675.6|203585.6|203618|203528|29
1733228500000|2024-12-03 12:21:40|203658.7|203568.7|203673.8|203583.8|203680.7|203590.7|203651.8|203561.8|25
1733228510000|2024-12-03 12:21:50|203673.9|203583.9|203673.1|203583.1|203674.5|203584.5|203673|203583|24
1733228520000|2024-12-03 12:22:00|203673|203583|203594.2|203504.2|203673|203583|203594.1|203504.1|25
1733228530000|2024-12-03 12:22:10|203594.1|203504.1|203589.7|203499.7|203606.7|203516.7|203574.3|203484.3|24
1733228540000|2024-12-03 12:22:20|203589.8|203499.8|203595.9|203505.9|203596.3|203506.3|203589.5|203499.5|22
1733228550000|2024-12-03 12:22:30|203595.6|203505.6|203595.2|203505.2|203596|203506|203593.7|203503.7|18
1733228560000|2024-12-03 12:22:40|203594.9|203504.9|203577|203487|203594.9|203504.9|203574.9|203484.9|10
1733228570000|2024-12-03 12:22:50|203574.8|203484.8|203581.1|203491.1|203584|203494|203574.8|203484.8|18
1733228580000|2024-12-03 12:23:00|203584.8|203494.8|203593.9|203503.9|203597.8|203507.8|203584.8|203494.8|18
1733228590000|2024-12-03 12:23:10|203592.7|203502.7|203594.4|203504.4|203599.6|203509.6|203592.7|203502.7|21
1733228600000|2024-12-03 12:23:20|203594.2|203504.2|203579.8|203489.8|203594.2|203504.2|203578|203488|13
1733228610000|2024-12-03 12:23:30|203579.3|203489.3|203586.2|203496.2|203587|203497|203579.3|203489.3|17
1733228620000|2024-12-03 12:23:40|203583.2|203493.2|203595.7|203505.7|203603.7|203513.7|203583.2|203493.2|25
1733228630000|2024-12-03 12:23:50|203595.5|203505.5|203618.4|203528.4|203626.2|203536.2|203594|203504|27
1733228640000|2024-12-03 12:24:00|203618.3|203528.3|203629.6|203539.6|203635.1|203545.1|203617.2|203527.2|24
1733228650000|2024-12-03 12:24:10|203631.4|203541.4|203617.4|203527.4|203631.5|203541.5|203616.5|203526.5|18
1733228660000|2024-12-03 12:24:20|203617.3|203527.3|203617.9|203527.9|203622.1|203532.1|203617.3|203527.3|18
1733228670000|2024-12-03 12:24:30|203619|203529|203634.1|203544.1|203636|203546|203612.7|203522.7|17
1733228680000|2024-12-03 12:24:40|203634.2|203544.2|203635.7|203545.7|203638.4|203548.4|203632.1|203542.1|27
1733228690000|2024-12-03 12:24:50|203644.6|203554.6|203658.7|203568.7|203664|203574|203637|203547|13
1733228700000|2024-12-03 12:25:00|203660.2|203570.2|203626.7|203536.7|203661.7|203571.7|203615|203525|24
1733228710000|2024-12-03 12:25:10|203627.7|203537.7|203564|203474|203627.7|203537.7|203564|203474|22
1733228720000|2024-12-03 12:25:20|203563.6|203473.6|203550.3|203460.3|203568.6|203478.6|203530.4|203440.4|17
1733228730000|2024-12-03 12:25:30|203541.7|203451.7|203507.2|203417.2|203547.3|203457.3|203503.3|203413.3|24
1733228740000|2024-12-03 12:25:40|203506.8|203416.8|203499.3|203409.3|203508.5|203418.5|203498.9|203408.9|14
1733228750000|2024-12-03 12:25:50|203504.9|203414.9|203501.5|203411.5|203504.9|203414.9|203501.3|203411.3|4
1733228760000|2024-12-03 12:26:00|203501.3|203411.3|203510.8|203420.8|203513|203423|203501.3|203411.3|15
1733228770000|2024-12-03 12:26:10|203515.7|203425.7|203541.1|203451.1|203543.7|203453.7|203514.9|203424.9|17
1733228780000|2024-12-03 12:26:20|203545.2|203455.2|203552.2|203462.2|203556|203466|203542.8|203452.8|18
1733228790000|2024-12-03 12:26:30|203552|203462|203547.9|203457.9|203575.6|203485.6|203547.9|203457.9|17
1733228800000|2024-12-03 12:26:40|203547.7|203457.7|203544.6|203454.6|203547.7|203457.7|203529.3|203439.3|23
1733228810000|2024-12-03 12:26:50|203544.8|203454.8|203585.8|203495.8|203590.3|203500.3|203544.8|203454.8|20
1733228820000|2024-12-03 12:27:00|203590.6|203500.6|203572.7|203482.7|203590.6|203500.6|203572.7|203482.7|8
1733228830000|2024-12-03 12:27:10|203570.7|203480.7|203564.8|203474.8|203570.7|203480.7|203560.4|203470.4|21
1733228840000|2024-12-03 12:27:20|203562.4|203472.4|203572.5|203482.5|203573.2|203483.2|203557.8|203467.8|10
1733228850000|2024-12-03 12:27:30|203576.6|203486.6|203557.4|203467.4|203577.5|203487.5|203557.4|203467.4|20
1733228860000|2024-12-03 12:27:40|203547.5|203457.5|203528.2|203438.2|203552.4|203462.4|203528.1|203438.1|28
1733228870000|2024-12-03 12:27:50|203528.3|203438.3|203560.1|203470.1|203564.5|203474.5|203528.3|203438.3|17
1733228880000|2024-12-03 12:28:00|203555.6|203465.6|203556.2|203466.2|203556.3|203466.3|203555.6|203465.6|7
1733228890000|2024-12-03 12:28:10|203560|203470|203595.6|203505.6|203619|203529|203560|203470|23
1733228900000|2024-12-03 12:28:20|203597.7|203507.7|203592.9|203502.9|203600.1|203510.1|203589.9|203499.9|21
1733228910000|2024-12-03 12:28:30|203593|203503|203594|203504|203602.8|203512.8|203593|203503|20
1733228920000|2024-12-03 12:28:40|203592.3|203502.3|203582.5|203492.5|203592.3|203502.3|203577.9|203487.9|31
1733228930000|2024-12-03 12:28:50|203587.5|203497.5|203584.4|203494.4|203592.2|203502.2|203584.4|203494.4|16
1733228940000|2024-12-03 12:29:00|203586.7|203496.7|203601.9|203511.9|203604.5|203514.5|203583.7|203493.7|28
1733228950000|2024-12-03 12:29:10|203607|203517|203668|203578|203674.2|203584.2|203603.1|203513.1|17
1733228960000|2024-12-03 12:29:20|203666.5|203576.5|203607.9|203517.9|203666.5|203576.5|203607.9|203517.9|23
1733228970000|2024-12-03 12:29:30|203608|203518|203610.3|203520.3|203614.4|203524.4|203606.2|203516.2|24
1733228980000|2024-12-03 12:29:40|203613.3|203523.3|203615.8|203525.8|203623.3|203533.3|203608.3|203518.3|30
1733228990000|2024-12-03 12:29:50|203611.8|203521.8|203603.1|203513.1|203614.5|203524.5|203601.2|203511.2|23
1733229000000|2024-12-03 12:30:00|203603.4|203513.4|203614.9|203524.9|203626.9|203536.9|203603.4|203513.4|27
1733229010000|2024-12-03 12:30:10|203614.7|203524.7|203618.3|203528.3|203619.7|203529.7|203612|203522|17
1733229020000|2024-12-03 12:30:20|203619.2|203529.2|203581.2|203491.2|203620.8|203530.8|203579.9|203489.9|23
1733229030000|2024-12-03 12:30:30|203582.1|203492.1|203581.2|203491.2|203582.1|203492.1|203578.7|203488.7|12
1733229040000|2024-12-03 12:30:40|203581.4|203491.4|203579.8|203489.8|203581.4|203491.4|203577.1|203487.1|16
1733229050000|2024-12-03 12:30:50|203579.5|203489.5|203579.7|203489.7|203585.2|203495.2|203577.2|203487.2|20
1733229060000|2024-12-03 12:31:00|203579.9|203489.9|203583.8|203493.8|203583.8|203493.8|203578|203488|19
1733229070000|2024-12-03 12:31:10|203584|203494|203579.5|203489.5|203584|203494|203579.5|203489.5|8
1733229080000|2024-12-03 12:31:20|203579.2|203489.2|203581.3|203491.3|203581.4|203491.4|203578.8|203488.8|15
1733229090000|2024-12-03 12:31:30|203581.1|203491.1|203579.5|203489.5|203581.7|203491.7|203579.5|203489.5|8
1733229100000|2024-12-03 12:31:40|203579.6|203489.6|203583.1|203493.1|203595.3|203505.3|203579.6|203489.6|24
1733229110000|2024-12-03 12:31:50|203581|203491|203554.1|203464.1|203582.6|203492.6|203544.1|203454.1|14
1733229120000|2024-12-03 12:32:00|203543.6|203453.6|203543.2|203453.2|203546.9|203456.9|203542|203452|8
1733229130000|2024-12-03 12:32:10|203543|203453|203549.6|203459.6|203549.6|203459.6|203543|203453|13
1733229140000|2024-12-03 12:32:20|203549.4|203459.4|203543.2|203453.2|203549.4|203459.4|203541.5|203451.5|14
1733229150000|2024-12-03 12:32:30|203542.2|203452.2|203547.6|203457.6|203548.2|203458.2|203542.2|203452.2|12
1733229160000|2024-12-03 12:32:40|203543.6|203453.6|203534|203444|203546.6|203456.6|203530.8|203440.8|18
1733229170000|2024-12-03 12:32:50|203533.8|203443.8|203589.5|203499.5|203589.5|203499.5|203533.8|203443.8|17
1733229180000|2024-12-03 12:33:00|203589.1|203499.1|203580.4|203490.4|203589.1|203499.1|203578.9|203488.9|24
1733229190000|2024-12-03 12:33:10|203587.2|203497.2|203585.5|203495.5|203589.2|203499.2|203577.4|203487.4|27
1733229200000|2024-12-03 12:33:20|203585.9|203495.9|203581.4|203491.4|203585.9|203495.9|203573.8|203483.8|23
1733229210000|2024-12-03 12:33:30|203581.5|203491.5|203581.5|203491.5|203581.5|203491.5|203581.2|203491.2|4
1733229220000|2024-12-03 12:33:40|203581.6|203491.6|203580.5|203490.5|203582.2|203492.2|203578.5|203488.5|12
1733229230000|2024-12-03 12:33:50|203580.6|203490.6|203552.6|203462.6|203580.6|203490.6|203539.6|203449.6|23
1733229240000|2024-12-03 12:34:00|203552.7|203462.7|203546.4|203456.4|203552.7|203462.7|203545.9|203455.9|15
1733229250000|2024-12-03 12:34:10|203545.2|203455.2|203548.3|203458.3|203558.1|203468.1|203545|203455|17
1733229260000|2024-12-03 12:34:20|203547.1|203457.1|203546.6|203456.6|203547.1|203457.1|203531.3|203441.3|27
1733229270000|2024-12-03 12:34:30|203546.2|203456.2|203559.3|203469.3|203564|203474|203540.8|203450.8|23
1733229280000|2024-12-03 12:34:40|203561|203471|203545.1|203455.1|203561|203471|203542.4|203452.4|20
1733229290000|2024-12-03 12:34:50|203544.6|203454.6|203535.1|203445.1|203546.6|203456.6|203534.3|203444.3|17
1733229300000|2024-12-03 12:35:00|203534.7|203444.7|203547.9|203457.9|203554.1|203464.1|203532.4|203442.4|23
1733229310000|2024-12-03 12:35:10|203545.6|203455.6|203543.8|203453.8|203546.4|203456.4|203538.1|203448.1|22
1733229320000|2024-12-03 12:35:20|203544.4|203454.4|203546.7|203456.7|203547|203457|203542.8|203452.8|20
1733229330000|2024-12-03 12:35:30|203546.3|203456.3|203535.9|203445.9|203546.7|203456.7|203535.9|203445.9|14
1733229340000|2024-12-03 12:35:40|203536.4|203446.4|203537.2|203447.2|203539.5|203449.5|203535.7|203445.7|13
1733229350000|2024-12-03 12:35:50|203537.3|203447.3|203539.5|203449.5|203540.2|203450.2|203535.2|203445.2|21
1733229360000|2024-12-03 12:36:00|203539.7|203449.7|203539.7|203449.7|203539.7|203449.7|203538.7|203448.7|14
1733229370000|2024-12-03 12:36:10|203539.5|203449.5|203539.2|203449.2|203539.6|203449.6|203538.6|203448.6|11
1733229380000|2024-12-03 12:36:20|203539.4|203449.4|203508.5|203418.5|203539.6|203449.6|203502.9|203412.9|20
1733229390000|2024-12-03 12:36:30|203508.9|203418.9|203502.7|203412.7|203517.4|203427.4|203502.1|203412.1|21
1733229400000|2024-12-03 12:36:40|203502.8|203412.8|203509|203419|203518.1|203428.1|203497.9|203407.9|20
1733229410000|2024-12-03 12:36:50|203508.8|203418.8|203508.5|203418.5|203517.7|203427.7|203508.2|203418.2|16
1733229420000|2024-12-03 12:37:00|203508.2|203418.2|203500.1|203410.1|203508.5|203418.5|203498.6|203408.6|17
1733229430000|2024-12-03 12:37:10|203499.1|203409.1|203500|203410|203500.3|203410.3|203499.1|203409.1|11
1733229440000|2024-12-03 12:37:20|203498.2|203408.2|203505.9|203415.9|203508.2|203418.2|203491.2|203401.2|16
1733229450000|2024-12-03 12:37:30|203504.3|203414.3|203510.3|203420.3|203511.7|203421.7|203503.5|203413.5|14
1733229460000|2024-12-03 12:37:40|203511.7|203421.7|203548.8|203458.8|203552.1|203462.1|203500|203410|18
1733229470000|2024-12-03 12:37:50|203548.9|203458.9|203549.4|203459.4|203549.4|203459.4|203545.5|203455.5|14
1733229480000|2024-12-03 12:38:00|203549.2|203459.2|203588|203498|203589.6|203499.6|203549.2|203459.2|14
1733229490000|2024-12-03 12:38:10|203588.3|203498.3|203579.5|203489.5|203592.9|203502.9|203574.9|203484.9|14
1733229500000|2024-12-03 12:38:20|203579.8|203489.8|203580.3|203490.3|203583.7|203493.7|203579.4|203489.4|11
1733229510000|2024-12-03 12:38:30|203580.2|203490.2|203590.2|203500.2|203598.5|203508.5|203579.4|203489.4|19
1733229520000|2024-12-03 12:38:40|203587.3|203497.3|203581.2|203491.2|203587.4|203497.4|203581.1|203491.1|15
1733229530000|2024-12-03 12:38:50|203581.6|203491.6|203549.8|203459.8|203582|203492|203543.3|203453.3|14
1733229540000|2024-12-03 12:39:00|203549.5|203459.5|203572|203482|203573.8|203483.8|203546.4|203456.4|19
1733229550000|2024-12-03 12:39:10|203569.6|203479.6|203547.5|203457.5|203572.1|203482.1|203547.3|203457.3|23
1733229560000|2024-12-03 12:39:20|203548|203458|203542.1|203452.1|203548.2|203458.2|203540.5|203450.5|22
1733229570000|2024-12-03 12:39:30|203542.3|203452.3|203541.3|203451.3|203545.8|203455.8|203537.3|203447.3|17
1733229580000|2024-12-03 12:39:40|203540.2|203450.2|203542.7|203452.7|203542.7|203452.7|203540.1|203450.1|9
1733229590000|2024-12-03 12:39:50|203544.9|203454.9|203545.2|203455.2|203549.3|203459.3|203544.5|203454.5|8
1733229600000|2024-12-03 12:40:00|203543|203453|203519.9|203429.9|203543|203453|203519.6|203429.6|13
1733229610000|2024-12-03 12:40:10|203520|203430|203517.1|203427.1|203520.6|203430.6|203515.4|203425.4|22
1733229620000|2024-12-03 12:40:20|203517.2|203427.2|203498.9|203408.9|203520.3|203430.3|203498.9|203408.9|16
1733229630000|2024-12-03 12:40:30|203499.1|203409.1|203502.4|203412.4|203502.4|203412.4|203499.1|203409.1|3
1733229640000|2024-12-03 12:40:40|203506|203416|203523.1|203433.1|203523.1|203433.1|203503.9|203413.9|15
1733229650000|2024-12-03 12:40:50|203523|203433|203546.4|203456.4|203546.4|203456.4|203520.7|203430.7|13
1733229660000|2024-12-03 12:41:00|203544.3|203454.3|203545.6|203455.6|203553|203463|203544.3|203454.3|16
1733229670000|2024-12-03 12:41:10|203546|203456|203476.3|203386.3|203546|203456|203476.1|203386.1|14
1733229680000|2024-12-03 12:41:20|203473.8|203383.8|203476.4|203386.4|203480.5|203390.5|203473.8|203383.8|5
1733229690000|2024-12-03 12:41:30|203480.1|203390.1|203484.2|203394.2|203484.2|203394.2|203478|203388|8
1733229700000|2024-12-03 12:41:40|203484.5|203394.5|203463|203373|203484.5|203394.5|203459.3|203369.3|18
1733229710000|2024-12-03 12:41:50|203462.4|203372.4|203467.6|203377.6|203467.6|203377.6|203460.1|203370.1|11
1733229720000|2024-12-03 12:42:00|203461.3|203371.3|203460.2|203370.2|203462.8|203372.8|203460.2|203370.2|8
1733229730000|2024-12-03 12:42:10|203457.6|203367.6|203444.4|203354.4|203458.5|203368.5|203439.2|203349.2|24
1733229740000|2024-12-03 12:42:20|203439|203349|203438.4|203348.4|203442.4|203352.4|203434.9|203344.9|20
1733229750000|2024-12-03 12:42:30|203437.9|203347.9|203442.2|203352.2|203442.2|203352.2|203437.5|203347.5|14
1733229760000|2024-12-03 12:42:40|203442.1|203352.1|203388|203298|203442.1|203352.1|203384.6|203294.6|29
1733229770000|2024-12-03 12:42:50|203385.1|203295.1|203397.2|203307.2|203397.2|203307.2|203377.1|203287.1|22
1733229780000|2024-12-03 12:43:00|203395.2|203305.2|203420|203330|203423.9|203333.9|203394.2|203304.2|19
1733229790000|2024-12-03 12:43:10|203421|203331|203418.8|203328.8|203426|203336|203417.3|203327.3|20
1733229800000|2024-12-03 12:43:20|203418.4|203328.4|203416.6|203326.6|203423.8|203333.8|203416|203326|9
1733229810000|2024-12-03 12:43:30|203419.1|203329.1|203422.7|203332.7|203423.4|203333.4|203419.1|203329.1|10
1733229820000|2024-12-03 12:43:40|203422.9|203332.9|203411.7|203321.7|203422.9|203332.9|203407.4|203317.4|15
1733229830000|2024-12-03 12:43:50|203408.4|203318.4|203421.6|203331.6|203424.5|203334.5|203408.3|203318.3|11
1733229840000|2024-12-03 12:44:00|203419.2|203329.2|203422.6|203332.6|203423.1|203333.1|203416.4|203326.4|17
1733229850000|2024-12-03 12:44:10|203422.4|203332.4|203422.8|203332.8|203422.8|203332.8|203422.4|203332.4|2
1733229860000|2024-12-03 12:44:20|203422.4|203332.4|203424.5|203334.5|203424.7|203334.7|203422.4|203332.4|4
1733229870000|2024-12-03 12:44:30|203424.7|203334.7|203400.8|203310.8|203429.4|203339.4|203389.8|203299.8|25
1733229880000|2024-12-03 12:44:40|203402.9|203312.9|203420.3|203330.3|203420.3|203330.3|203402.9|203312.9|18
1733229890000|2024-12-03 12:44:50|203419.8|203329.8|203394.7|203304.7|203419.9|203329.9|203394.7|203304.7|21
1733229900000|2024-12-03 12:45:00|203394.8|203304.8|203390.7|203300.7|203412.9|203322.9|203385.9|203295.9|28
1733229910000|2024-12-03 12:45:10|203390.9|203300.9|203387.4|203297.4|203392.2|203302.2|203381.5|203291.5|19
1733229920000|2024-12-03 12:45:20|203386|203296|203411.2|203321.2|203411.2|203321.2|203386|203296|19
1733229930000|2024-12-03 12:45:30|203411.3|203321.3|203421.6|203331.6|203422.4|203332.4|203407.7|203317.7|22
1733229940000|2024-12-03 12:45:40|203423.9|203333.9|203420.2|203330.2|203423.9|203333.9|203419.7|203329.7|8
1733229950000|2024-12-03 12:45:50|203423.4|203333.4|203423.1|203333.1|203423.7|203333.7|203423.1|203333.1|9
1733229960000|2024-12-03 12:46:00|203423.2|203333.2|203392.1|203302.1|203423.3|203333.3|203391.6|203301.6|21
1733229970000|2024-12-03 12:46:10|203395.1|203305.1|203390.4|203300.4|203396|203306|203388.1|203298.1|16
1733229980000|2024-12-03 12:46:20|203389.9|203299.9|203367.5|203277.5|203389.9|203299.9|203367.5|203277.5|18
1733229990000|2024-12-03 12:46:30|203377.5|203287.5|203376.1|203286.1|203378.5|203288.5|203371.6|203281.6|25
1733230000000|2024-12-03 12:46:40|203376.4|203286.4|203390.1|203300.1|203396.5|203306.5|203373|203283|10
1733230010000|2024-12-03 12:46:50|203386.8|203296.8|203390.8|203300.8|203394.1|203304.1|203381.6|203291.6|18
1733230020000|2024-12-03 12:47:00|203386.5|203296.5|203349.7|203259.7|203386.5|203296.5|203346.9|203256.9|24
1733230030000|2024-12-03 12:47:10|203349.9|203259.9|203388.8|203298.8|203389|203299|203345.2|203255.2|18
1733230040000|2024-12-03 12:47:20|203385.8|203295.8|203389.1|203299.1|203389.3|203299.3|203385.5|203295.5|7
1733230050000|2024-12-03 12:47:30|203394.2|203304.2|203363.6|203273.6|203414.6|203324.6|203361.4|203271.4|33
1733230060000|2024-12-03 12:47:40|203362.6|203272.6|203346.2|203256.2|203371.5|203281.5|203346|203256|15
1733230070000|2024-12-03 12:47:50|203346.1|203256.1|203302.6|203212.6|203346.2|203256.2|203288.1|203198.1|18
1733230080000|2024-12-03 12:48:00|203302.3|203212.3|203313.9|203223.9|203319.8|203229.8|203302.3|203212.3|34
1733230090000|2024-12-03 12:48:10|203314.1|203224.1|203311.1|203221.1|203367.2|203277.2|203308.8|203218.8|30
1733230100000|2024-12-03 12:48:20|203310.8|203220.8|203276|203186|203310.8|203220.8|203272.9|203182.9|32
1733230110000|2024-12-03 12:48:30|203275.6|203185.6|203284.7|203194.7|203291.4|203201.4|203270.2|203180.2|29
1733230120000|2024-12-03 12:48:40|203283.4|203193.4|203279.4|203189.4|203286.9|203196.9|203268.6|203178.6|33
1733230130000|2024-12-03 12:48:50|203280.1|203190.1|203378.2|203288.2|203383.6|203293.6|203280.1|203190.1|31
1733230140000|2024-12-03 12:49:00|203379.3|203289.3|203376.9|203286.9|203381.5|203291.5|203367.7|203277.7|31
1733230150000|2024-12-03 12:49:10|203379.5|203289.5|203376.7|203286.7|203384.1|203294.1|203371.9|203281.9|22
1733230160000|2024-12-03 12:49:20|203377.2|203287.2|203410.2|203320.2|203415.5|203325.5|203377.2|203287.2|20
1733230170000|2024-12-03 12:49:30|203410.5|203320.5|203413.5|203323.5|203430.7|203340.7|203410.5|203320.5|22
1733230180000|2024-12-03 12:49:40|203413.4|203323.4|203416.7|203326.7|203421.5|203331.5|203410.6|203320.6|20
1733230190000|2024-12-03 12:49:50|203415.3|203325.3|203410.6|203320.6|203418|203328|203410.6|203320.6|26
1733230200000|2024-12-03 12:50:00|203412.4|203322.4|203386.7|203296.7|203412.4|203322.4|203376.8|203286.8|24
1733230210000|2024-12-03 12:50:10|203386.6|203296.6|203358|203268|203386.7|203296.7|203353.1|203263.1|31
1733230220000|2024-12-03 12:50:20|203357.9|203267.9|203356.9|203266.9|203359.6|203269.6|203356|203266|14
1733230230000|2024-12-03 12:50:30|203356.7|203266.7|203345.5|203255.5|203374.6|203284.6|203345.2|203255.2|29
1733230240000|2024-12-03 12:50:40|203345.4|203255.4|203335.5|203245.5|203347.2|203257.2|203334.9|203244.9|20
1733230250000|2024-12-03 12:50:50|203335.3|203245.3|203341.2|203251.2|203343.2|203253.2|203335.3|203245.3|23
1733230260000|2024-12-03 12:51:00|203343.6|203253.6|203360.1|203270.1|203360.1|203270.1|203338.6|203248.6|22
1733230270000|2024-12-03 12:51:10|203361.9|203271.9|203338.2|203248.2|203361.9|203271.9|203333.2|203243.2|21
1733230280000|2024-12-03 12:51:20|203338.3|203248.3|203341|203251|203341.1|203251.1|203337|203247|14
1733230290000|2024-12-03 12:51:30|203341.6|203251.6|203338.4|203248.4|203343.1|203253.1|203338.4|203248.4|12
1733230300000|2024-12-03 12:51:40|203338.6|203248.6|203337|203247|203341.5|203251.5|203336.8|203246.8|23
1733230310000|2024-12-03 12:51:50|203336.8|203246.8|203306.5|203216.5|203339.8|203249.8|203304.8|203214.8|27
1733230320000|2024-12-03 12:52:00|203306.7|203216.7|203338.5|203248.5|203346.4|203256.4|203306.7|203216.7|22
1733230330000|2024-12-03 12:52:10|203338.7|203248.7|203372|203282|203372.4|203282.4|203338.7|203248.7|30
1733230340000|2024-12-03 12:52:20|203372.1|203282.1|203377.9|203287.9|203384.6|203294.6|203363.4|203273.4|28
1733230350000|2024-12-03 12:52:30|203376.4|203286.4|203390.2|203300.2|203390.2|203300.2|203373|203283|22
1733230360000|2024-12-03 12:52:40|203395.9|203305.9|203461.8|203371.8|203464|203374|203395.9|203305.9|28
1733230370000|2024-12-03 12:52:50|203462.2|203372.2|203484.4|203394.4|203484.4|203394.4|203462.2|203372.2|26
1733230380000|2024-12-03 12:53:00|203484.8|203394.8|203505.5|203415.5|203508.4|203418.4|203484.6|203394.6|21
1733230390000|2024-12-03 12:53:10|203505.2|203415.2|203494.5|203404.5|203510.5|203420.5|203491.4|203401.4|31
1733230400000|2024-12-03 12:53:20|203494.8|203404.8|203508|203418|203511.8|203421.8|203484.5|203394.5|27
1733230410000|2024-12-03 12:53:30|203508.2|203418.2|203505.2|203415.2|203509|203419|203502.8|203412.8|12
1733230420000|2024-12-03 12:53:40|203505.3|203415.3|203525.8|203435.8|203531.7|203441.7|203500.5|203410.5|17
1733230430000|2024-12-03 12:53:50|203524.6|203434.6|203562.6|203472.6|203562.6|203472.6|203510.5|203420.5|36
1733230440000|2024-12-03 12:54:00|203560.5|203470.5|203558.1|203468.1|203564.1|203474.1|203557.2|203467.2|21
1733230450000|2024-12-03 12:54:10|203556.1|203466.1|203613.9|203523.9|203616.2|203526.2|203548.6|203458.6|19
1733230460000|2024-12-03 12:54:20|203612.7|203522.7|203612.1|203522.1|203613.1|203523.1|203599.1|203509.1|18
1733230470000|2024-12-03 12:54:30|203612.4|203522.4|203617.2|203527.2|203617.2|203527.2|203611.7|203521.7|7
1733230480000|2024-12-03 12:54:40|203618|203528|203633.2|203543.2|203635.1|203545.1|203618|203528|15
1733230490000|2024-12-03 12:54:50|203633|203543|203643|203553|203659.4|203569.4|203633|203543|30
1733230500000|2024-12-03 12:55:00|203644.9|203554.9|203653.2|203563.2|203654.7|203564.7|203644.5|203554.5|28
1733230510000|2024-12-03 12:55:10|203652|203562|203641|203551|203662.7|203572.7|203640.5|203550.5|29
1733230520000|2024-12-03 12:55:20|203638.1|203548.1|203647.2|203557.2|203650.5|203560.5|203638.1|203548.1|27
1733230530000|2024-12-03 12:55:30|203644.6|203554.6|203642.8|203552.8|203647.3|203557.3|203637.2|203547.2|23
1733230540000|2024-12-03 12:55:40|203642.9|203552.9|203662.4|203572.4|203662.4|203572.4|203640.1|203550.1|26
1733230550000|2024-12-03 12:55:50|203658.9|203568.9|203678.4|203588.4|203678.4|203588.4|203658.9|203568.9|9
1733230560000|2024-12-03 12:56:00|203678.9|203588.9|203705.9|203615.9|203715.4|203625.4|203666.5|203576.5|30
1733230570000|2024-12-03 12:56:10|203707.3|203617.3|203715.9|203625.9|203715.9|203625.9|203704.9|203614.9|27
1733230580000|2024-12-03 12:56:20|203715.5|203625.5|203685.9|203595.9|203717.1|203627.1|203685.9|203595.9|22
1733230590000|2024-12-03 12:56:30|203679.9|203589.9|203641.1|203551.1|203690.4|203600.4|203640.9|203550.9|32
1733230600000|2024-12-03 12:56:40|203641|203551|203626|203536|203641|203551|203620.2|203530.2|21
1733230610000|2024-12-03 12:56:50|203626.3|203536.3|203602.7|203512.7|203627|203537|203597.7|203507.7|25
1733230620000|2024-12-03 12:57:00|203600|203510|203602.3|203512.3|203604.9|203514.9|203598.3|203508.3|18
1733230630000|2024-12-03 12:57:10|203602.5|203512.5|203581.3|203491.3|203603.9|203513.9|203581.3|203491.3|15
1733230640000|2024-12-03 12:57:20|203579.8|203489.8|203583.2|203493.2|203584.9|203494.9|203579.8|203489.8|11
1733230650000|2024-12-03 12:57:30|203583.4|203493.4|203591.9|203501.9|203594|203504|203583.4|203493.4|21
1733230660000|2024-12-03 12:57:40|203592.8|203502.8|203587.2|203497.2|203595.1|203505.1|203583.7|203493.7|24
1733230670000|2024-12-03 12:57:50|203586.9|203496.9|203587.1|203497.1|203587.1|203497.1|203580.1|203490.1|20
1733230680000|2024-12-03 12:58:00|203590.5|203500.5|203586.3|203496.3|203590.6|203500.6|203584.3|203494.3|12
1733230690000|2024-12-03 12:58:10|203586.4|203496.4|203653.9|203563.9|203667.3|203577.3|203583.5|203493.5|31
1733230700000|2024-12-03 12:58:20|203654|203564|203654.6|203564.6|203662.7|203572.7|203647.5|203557.5|29
1733230710000|2024-12-03 12:58:30|203654.7|203564.7|203649.6|203559.6|203654.7|203564.7|203634.1|203544.1|31
1733230720000|2024-12-03 12:58:40|203651.5|203561.5|203651.9|203561.9|203656.3|203566.3|203649.1|203559.1|30
1733230730000|2024-12-03 12:58:50|203652.1|203562.1|203654.5|203564.5|203658.4|203568.4|203648.4|203558.4|32
1733230740000|2024-12-03 12:59:00|203654.8|203564.8|203665.6|203575.6|203669.3|203579.3|203654.8|203564.8|21
1733230750000|2024-12-03 12:59:10|203665.3|203575.3|203657.1|203607.1|203667.9|203607.1|203656.8|203571.9|17
1733230760000|2024-12-03 12:59:20|203656.2|203606.2|203658.4|203608.4|203659.9|203609.9|203655.1|203605.1|22
1733230770000|2024-12-03 12:59:30|203655.3|203605.3|203664.3|203574.3|203667.2|203609.9|203650.4|203573.1|17
1733230780000|2024-12-03 12:59:40|203664.5|203574.5|203666.9|203576.9|203668.9|203578.9|203662.2|203572.2|12
1733230790000|2024-12-03 12:59:50|203668.2|203578.2|203664.8|203574.8|203669.5|203579.5|203664.8|203574.8|19
1733230800000|2024-12-03 13:00:00|203662.2|203572.2|203703.8|203613.8|203707|203622.7|203662.2|203572.2|30
1733230810000|2024-12-03 13:00:10|203704.1|203614.1|203704|203614|203708.6|203618.6|203702.4|203612.4|16
1733230820000|2024-12-03 13:00:20|203704.1|203614.1|203704.8|203614.8|203707|203617|203702.8|203612.8|17
1733230830000|2024-12-03 13:00:30|203706.5|203616.5|203711.8|203621.8|203715.3|203644.1|203691.8|203603.5|22
1733230840000|2024-12-03 13:00:40|203710.7|203620.7|203705.5|203615.5|203715.3|203625.3|203702.8|203612.8|25
1733230850000|2024-12-03 13:00:50|203705.9|203615.9|203670.3|203580.3|203709.2|203619.2|203670.3|203580.3|27
1733230860000|2024-12-03 13:01:00|203669.5|203579.5|203698.1|203608.1|203702.3|203612.3|203669.5|203579.5|27
1733230870000|2024-12-03 13:01:10|203698.7|203608.7|203676.7|203626.7|203701.7|203631.4|203654.9|203604.9|21
1733230880000|2024-12-03 13:01:20|203676.9|203626.9|203683|203633|203684.3|203634.3|203676.8|203626.8|17
1733230890000|2024-12-03 13:01:30|203683.3|203633.3|203678.2|203628.2|203683.3|203633.3|203675.9|203625.9|14
1733230900000|2024-12-03 13:01:40|203678.4|203628.4|203770.9|203680.9|203774.5|203695.8|203678.2|203628.2|18
1733230910000|2024-12-03 13:01:50|203773.7|203683.7|203843.8|203753.8|203843.8|203753.8|203772.1|203682.1|28
1733230920000|2024-12-03 13:02:00|203842.6|203752.6|203839.8|203749.8|203843.7|203753.7|203818.6|203728.6|31
1733230930000|2024-12-03 13:02:10|203839.9|203749.9|203854.3|203764.3|203858.6|203791.2|203818.6|203739.3|27
1733230940000|2024-12-03 13:02:20|203852.8|203762.8|203847.1|203757.1|203873.1|203783.1|203847.1|203757.1|29
1733230950000|2024-12-03 13:02:30|203846.7|203756.7|203834.2|203744.2|203853.1|203763.1|203834.2|203744.2|24
1733230960000|2024-12-03 13:02:40|203835|203745|203772|203682|203838.4|203748.4|203771.9|203681.9|25
1733230970000|2024-12-03 13:02:50|203772.1|203682.1|203747.5|203657.5|203796.3|203706.3|203747.2|203657.2|29
1733230980000|2024-12-03 13:03:00|203745.6|203655.6|203746.9|203656.9|203751.4|203661.4|203733.5|203643.5|37
1733230990000|2024-12-03 13:03:10|203747.6|203657.6|203733.9|203643.9|203747.6|203657.6|203725.1|203635.1|29
1733231000000|2024-12-03 13:03:20|203734|203644|203728|203638|203734|203644|203716.9|203626.9|33
1733231010000|2024-12-03 13:03:30|203725.1|203635.1|203690.1|203640.1|203725.6|203648.6|203687|203616.2|32
1733231020000|2024-12-03 13:03:40|203691.9|203641.9|203714.3|203624.3|203724.2|203641.9|203691.7|203621.6|27
1733231030000|2024-12-03 13:03:50|203714|203624|203712.8|203622.8|203717.3|203627.3|203710.7|203620.7|28
1733231040000|2024-12-03 13:04:00|203713|203623|203712.9|203622.9|203714.7|203624.7|203711.2|203621.2|23
1733231050000|2024-12-03 13:04:10|203714.6|203624.6|203705.9|203615.9|203716.2|203626.2|203705.9|203615.9|26
1733231060000|2024-12-03 13:04:20|203706.5|203616.5|203633.8|203583.8|203708.4|203657.2|203633.7|203583.7|25
1733231070000|2024-12-03 13:04:30|203633.7|203583.7|203642.9|203552.9|203643.6|203585|203621.9|203552.9|18
1733231080000|2024-12-03 13:04:40|203642.7|203552.7|203656.9|203566.9|203656.9|203566.9|203640.7|203550.7|28
1733231090000|2024-12-03 13:04:50|203652.4|203562.4|203660.9|203570.9|203664.6|203574.6|203644.3|203554.3|26
1733231100000|2024-12-03 13:05:00|203662.3|203572.3|203658.1|203568.1|203676|203586|203655|203565|23
1733231110000|2024-12-03 13:05:10|203661.8|203571.8|203641.8|203591.8|203663.1|203591.8|203641.2|203567.7|10
1733231120000|2024-12-03 13:05:20|203642.9|203592.9|203635.3|203545.3|203642.9|203592.9|203630.3|203540.3|10
1733231130000|2024-12-03 13:05:30|203635.4|203545.4|203631.9|203541.9|203640|203550|203631.9|203541.9|20
1733231140000|2024-12-03 13:05:40|203632.8|203542.8|203610.7|203560.7|203632.8|203560.7|203589.9|203539.9|21
1733231150000|2024-12-03 13:05:50|203610.8|203560.8|203635.5|203585.5|203638.7|203588.7|203608.8|203558.8|17
1733231160000|2024-12-03 13:06:00|203635.7|203585.7|203636.6|203586.6|203637|203587|203635.7|203585.7|9
1733231170000|2024-12-03 13:06:10|203636.2|203586.2|203607.9|203557.9|203636.6|203586.6|203605.9|203555.9|9
1733231180000|2024-12-03 13:06:20|203607.7|203557.7|203640.8|203550.8|203640.8|203586|203599.8|203545.6|25
1733231190000|2024-12-03 13:06:30|203640.6|203550.6|203641.4|203551.4|203641.6|203551.6|203639|203549|8
1733231200000|2024-12-03 13:06:40|203639.8|203549.8|203640.2|203550.2|203640.2|203550.2|203639.2|203549.2|8
1733231210000|2024-12-03 13:06:50|203640|203550|203640.6|203550.6|203659.1|203569.1|203625.8|203535.8|16
1733231220000|2024-12-03 13:07:00|203643.8|203553.8|203639.5|203549.5|203657.7|203567.7|203637.6|203547.6|18
1733231230000|2024-12-03 13:07:10|203639.3|203549.3|203637.8|203547.8|203640.3|203550.3|203637.8|203547.8|11
1733231240000|2024-12-03 13:07:20|203638|203548|203639.5|203549.5|203646.3|203556.3|203637.8|203547.8|22
1733231250000|2024-12-03 13:07:30|203639.7|203549.7|203601.4|203551.4|203639.7|203551.6|203599.7|203530.3|34
1733231260000|2024-12-03 13:07:40|203601.6|203551.6|203605.3|203555.3|203610.7|203560.7|203601.6|203551.6|21
1733231270000|2024-12-03 13:07:50|203609.6|203559.6|203608.6|203558.6|203609.6|203559.6|203605.7|203555.7|24
1733231280000|2024-12-03 13:08:00|203608.7|203558.7|203603.5|203553.5|203611.9|203561.9|203602.9|203552.9|26
1733231290000|2024-12-03 13:08:10|203603.2|203553.2|203604.2|203554.2|203612|203562|203592.4|203542.4|27
1733231300000|2024-12-03 13:08:20|203602.3|203552.3|203592.3|203542.3|203602.3|203552.3|203590.7|203540.7|17
1733231310000|2024-12-03 13:08:30|203591.6|203541.6|203601.1|203551.1|203602.5|203552.5|203591.6|203541.6|11
1733231320000|2024-12-03 13:08:40|203600.9|203550.9|203602.1|203552.1|203604.4|203554.4|203600.9|203550.9|17
1733231330000|2024-12-03 13:08:50|203602.3|203552.3|203610|203560|203620.1|203570.1|203602.3|203552.3|24
1733231340000|2024-12-03 13:09:00|203610.2|203560.2|203624.4|203534.4|203640.7|203560.2|203610.2|203533.1|16
1733231350000|2024-12-03 13:09:10|203624.9|203534.9|203574.2|203484.2|203627.5|203548.9|203574.2|203484.2|19
1733231360000|2024-12-03 13:09:20|203574.3|203484.3|203576.3|203486.3|203577.1|203487.1|203574.3|203484.3|12
1733231370000|2024-12-03 13:09:30|203576.1|203486.1|203501.6|203451.6|203601.4|203511.4|203487.4|203418|23
1733231380000|2024-12-03 13:09:40|203505.3|203455.3|203515|203465|203515|203465|203502.3|203452.3|10
1733231390000|2024-12-03 13:09:50|203511.7|203461.7|203535.9|203445.9|203539.5|203461.7|203511.7|203433.7|19
1733231400000|2024-12-03 13:10:00|203539|203449|203555.7|203465.7|203579.8|203489.8|203524.1|203438.8|26
1733231410000|2024-12-03 13:10:10|203552.4|203462.4|203471.1|203381.1|203552.4|203462.4|203465.8|203375.8|22
1733231420000|2024-12-03 13:10:20|203468.2|203378.2|203470.6|203380.6|203474.8|203384.8|203462.3|203372.3|22
1733231430000|2024-12-03 13:10:30|203468.6|203378.6|203495.1|203405.1|203498.6|203408.6|203465.2|203375.2|32
1733231440000|2024-12-03 13:10:40|203494.2|203404.2|203491.4|203401.4|203495.2|203405.2|203491.4|203401.4|16
1733231450000|2024-12-03 13:10:50|203492.8|203402.8|203489.9|203399.9|203502.4|203412.4|203489.9|203399.9|19
1733231460000|2024-12-03 13:11:00|203493.3|203403.3|203431.5|203341.5|203493.3|203403.3|203424|203334|34
1733231470000|2024-12-03 13:11:10|203431.4|203341.4|203424.4|203334.4|203440.7|203350.7|203418.2|203328.2|13
1733231480000|2024-12-03 13:11:20|203424.2|203334.2|203426|203336|203426|203336|203410.8|203320.8|14
1733231490000|2024-12-03 13:11:30|203425.9|203335.9|203378.1|203288.1|203426.1|203336.1|203371.1|203281.1|23
1733231500000|2024-12-03 13:11:40|203378.9|203288.9|203375.1|203285.1|203378.9|203288.9|203374.8|203284.8|27
1733231510000|2024-12-03 13:11:50|203375|203285|203378|203288|203378.4|203288.4|203374.6|203284.6|23
1733231520000|2024-12-03 13:12:00|203377.7|203287.7|203398.5|203308.5|203407.9|203317.9|203375.4|203285.4|26
1733231530000|2024-12-03 13:12:10|203398.4|203308.4|203402.8|203312.8|203406.5|203316.5|203396.6|203306.6|12
1733231540000|2024-12-03 13:12:20|203405.3|203315.3|203381.6|203291.6|203412.3|203322.3|203375.7|203285.7|22
1733231550000|2024-12-03 13:12:30|203375|203285|203360.8|203270.8|203375|203285|203346.8|203256.8|26
1733231560000|2024-12-03 13:12:40|203415.8|203325.8|203429.4|203339.4|203454.8|203382.9|203398.6|203308.6|30
1733231570000|2024-12-03 13:12:50|203423.7|203333.7|203397.6|203307.6|203434.4|203344.4|203397.6|203307.6|30
1733231580000|2024-12-03 13:13:00|203397.5|203307.5|203386.4|203296.4|203397.5|203307.5|203372.7|203282.7|29
1733231590000|2024-12-03 13:13:10|203385.5|203295.5|203419.4|203329.4|203419.7|203329.7|203372.8|203282.8|23
1733231600000|2024-12-03 13:13:20|203442.8|203352.8|203468.4|203378.4|203469.6|203379.6|203424.4|203352.8|23
1733231610000|2024-12-03 13:13:30|203468.5|203378.5|203464.2|203374.2|203468.5|203378.5|203462.3|203372.3|17
1733231620000|2024-12-03 13:13:40|203464|203374|203428.7|203338.7|203464|203374|203426.8|203336.8|32
1733231630000|2024-12-03 13:13:50|203428|203338|203415.4|203325.4|203429.8|203339.8|203410|203320|29
1733231640000|2024-12-03 13:14:00|203417.9|203327.9|203398.6|203308.6|203425.5|203335.5|203396.4|203306.4|22
1733231650000|2024-12-03 13:14:10|203398|203308|203422.1|203332.1|203422.1|203332.1|203396.8|203306.8|8
1733231660000|2024-12-03 13:14:20|203421.7|203331.7|203396.8|203306.8|203422.1|203332.1|203392|203302|27
1733231670000|2024-12-03 13:14:30|203394.4|203304.4|203416.5|203326.5|203416.6|203326.6|203394.4|203304.4|27
1733231680000|2024-12-03 13:14:40|203418.2|203328.2|203392.8|203302.8|203424.9|203334.9|203390.6|203300.6|24
1733231690000|2024-12-03 13:14:50|203392.1|203302.1|203377.2|203287.2|203392.1|203302.1|203377.2|203287.2|22
1733231700000|2024-12-03 13:15:00|203376.9|203286.9|203352.4|203262.4|203383|203293|203341.7|203251.7|23
1733231710000|2024-12-03 13:15:10|203351.1|203261.1|203375.5|203285.5|203377.2|203287.2|203351.1|203261.1|22
1733231720000|2024-12-03 13:15:20|203375.4|203285.4|203382.9|203292.9|203383.4|203293.4|203369.6|203279.6|21
1733231730000|2024-12-03 13:15:30|203383.1|203293.1|203380.3|203290.3|203383.1|203293.1|203376.3|203286.3|20
1733231740000|2024-12-03 13:15:40|203377.1|203287.1|203382.7|203292.7|203382.7|203292.7|203376.1|203286.1|10
1733231750000|2024-12-03 13:15:50|203380.9|203290.9|203382.6|203292.6|203383.2|203293.2|203374.8|203284.8|20
1733231760000|2024-12-03 13:16:00|203382.7|203292.7|203386.1|203296.1|203389.5|203299.5|203382.7|203292.7|20
1733231770000|2024-12-03 13:16:10|203386|203296|203455.2|203365.2|203457.7|203367.7|203375.6|203285.6|26
1733231780000|2024-12-03 13:16:20|203455|203365|203455.3|203365.3|203462.4|203372.4|203454.8|203364.8|20
1733231790000|2024-12-03 13:16:30|203455.1|203365.1|203458.3|203368.3|203458.4|203368.4|203455.1|203365.1|8
1733231800000|2024-12-03 13:16:40|203459.9|203369.9|203454.3|203364.3|203460|203370|203454.2|203364.2|13
1733231810000|2024-12-03 13:16:50|203453.8|203363.8|203452.4|203362.4|203459.2|203369.2|203451.5|203361.5|22
1733231820000|2024-12-03 13:17:00|203452.1|203362.1|203465.4|203375.4|203465.4|203375.4|203430|203340|25
1733231830000|2024-12-03 13:17:10|203461.7|203371.7|203502.9|203412.9|203508.2|203418.2|203461.7|203371.7|21
1733231840000|2024-12-03 13:17:20|203501.1|203411.1|203499.6|203409.6|203501.1|203411.1|203497|203407|14
1733231850000|2024-12-03 13:17:30|203499.8|203409.8|203505|203415|203505|203415|203499.8|203409.8|17
1733231860000|2024-12-03 13:17:40|203503.5|203413.5|203501.2|203411.2|203505.1|203415.1|203500.7|203410.7|13
1733231870000|2024-12-03 13:17:50|203501|203411|203500.2|203410.2|203502.5|203412.5|203493.2|203403.2|16
1733231880000|2024-12-03 13:18:00|203500.3|203410.3|203501.1|203411.1|203504.8|203414.8|203500.1|203410.1|15
1733231890000|2024-12-03 13:18:10|203501.5|203411.5|203542.2|203452.2|203548.1|203475.7|203499.6|203409.6|23
1733231900000|2024-12-03 13:18:20|203544.2|203454.2|203562|203472|203563.8|203473.8|203543.3|203453.3|30
1733231910000|2024-12-03 13:18:30|203561.8|203471.8|203542|203452|203561.8|203471.8|203542|203452|18
1733231920000|2024-12-03 13:18:40|203542.2|203452.2|203587.6|203497.6|203591.1|203501.1|203538.3|203448.3|23
1733231930000|2024-12-03 13:18:50|203585.8|203495.8|203574|203484|203585.8|203495.8|203568.8|203478.8|27
1733231940000|2024-12-03 13:19:00|203571.9|203481.9|203584.1|203494.1|203594.7|203504.7|203571.9|203481.9|25
1733231950000|2024-12-03 13:19:10|203584|203494|203563|203473|203584|203494|203559.8|203469.8|22
1733231960000|2024-12-03 13:19:20|203562.7|203472.7|203582.1|203492.1|203582.1|203492.1|203561.7|203471.7|28
1733231970000|2024-12-03 13:19:30|203586.6|203496.6|203589.3|203499.3|203594|203504|203580.6|203490.6|24
1733231980000|2024-12-03 13:19:40|203581.3|203491.3|203573.6|203483.6|203585.4|203495.4|203554.8|203464.8|23
1733231990000|2024-12-03 13:19:50|203575.9|203485.9|203574.7|203484.7|203575.9|203505|203535.9|203480|19
1733232000000|2024-12-03 13:20:00|203561.1|203471.1|203603.5|203513.5|203615.6|203525.6|203561.1|203471.1|28
1733232010000|2024-12-03 13:20:10|203614.7|203524.7|203619|203529|203622.3|203532.3|203614.7|203524.7|7
1733232020000|2024-12-03 13:20:20|203622.4|203532.4|203608|203518|203622.4|203548.7|203581.1|203504.5|16
1733232030000|2024-12-03 13:20:30|203607.8|203517.8|203554.2|203464.2|203607.8|203517.8|203549.2|203459.2|26
1733232040000|2024-12-03 13:20:40|203552.8|203462.8|203545|203455|203571.1|203481.1|203545|203455|27
1733232050000|2024-12-03 13:20:50|203548.2|203458.2|203530.8|203480.8|203548.2|203482|203521.1|203458|17
1733232060000|2024-12-03 13:21:00|203527.9|203477.9|203550.5|203460.5|203559.9|203509.9|203527.9|203454.3|25
1733232070000|2024-12-03 13:21:10|203549.2|203459.2|203551.5|203461.5|203551.8|203461.8|203549.2|203459.2|9
1733232080000|2024-12-03 13:21:20|203553|203463|203531.4|203481.4|203553|203481.4|203525.8|203457.7|16
1733232090000|2024-12-03 13:21:30|203532.4|203482.4|203585.6|203495.6|203585.6|203495.6|203531.6|203481.6|14
1733232100000|2024-12-03 13:21:40|203585.4|203495.4|203573.5|203483.5|203585.6|203495.6|203561.2|203471.2|16
1733232110000|2024-12-03 13:21:50|203575|203485|203582.5|203492.5|203583.2|203493.2|203574.8|203484.8|21
1733232120000|2024-12-03 13:22:00|203580.9|203490.9|203575.5|203485.5|203580.9|203490.9|203572.4|203482.4|21
1733232130000|2024-12-03 13:22:10|203575.7|203485.7|203579|203529|203603.2|203529|203574.9|203484.9|17
1733232140000|2024-12-03 13:22:20|203578.4|203528.4|203565.7|203515.7|203581.1|203531.1|203565.7|203515.7|23
1733232150000|2024-12-03 13:22:30|203567.6|203517.6|203581.1|203531.1|203581.1|203531.1|203564.4|203514.4|19
1733232160000|2024-12-03 13:22:40|203580.3|203530.3|203570.6|203520.6|203580.3|203530.3|203567.4|203517.4|13
1733232170000|2024-12-03 13:22:50|203569.8|203519.8|203578.4|203528.4|203591.6|203541.6|203569.8|203519.8|22
1733232180000|2024-12-03 13:23:00|203578.3|203528.3|203573|203523|203581.5|203531.5|203572.2|203522.2|19
1733232190000|2024-12-03 13:23:10|203570.8|203520.8|203584.5|203534.5|203584.7|203534.7|203570.8|203520.8|25
1733232200000|2024-12-03 13:23:20|203582.4|203532.4|203564|203514|203583.8|203533.8|203563.8|203513.8|27
1733232210000|2024-12-03 13:23:30|203563.8|203513.8|203571.6|203521.6|203572.8|203522.8|203561.3|203511.3|25
1733232220000|2024-12-03 13:23:40|203572.9|203522.9|203597.8|203547.8|203601.6|203551.6|203572.7|203522.7|13
1733232230000|2024-12-03 13:23:50|203597.2|203547.2|203603.4|203553.4|203603.4|203553.4|203596.9|203546.9|18
1733232240000|2024-12-03 13:24:00|203657.8|203607.8|203646.7|203556.7|203668.5|203607.8|203637.4|203556.2|28
1733232250000|2024-12-03 13:24:10|203646.9|203556.9|203670.9|203580.9|203673.7|203583.7|203646.5|203556.5|25
1733232260000|2024-12-03 13:24:20|203671|203581|203664.3|203574.3|203671|203581|203663.6|203573.6|28
1733232270000|2024-12-03 13:24:30|203664.1|203574.1|203639.5|203549.5|203669.3|203579.3|203637.5|203547.5|20
1733232280000|2024-12-03 13:24:40|203642.9|203552.9|203643.8|203553.8|203652.1|203562.1|203640.1|203550.1|19
1733232290000|2024-12-03 13:24:50|203643.6|203553.6|203655.7|203605.7|203656.7|203606.7|203629.5|203539.5|26
1733232300000|2024-12-03 13:25:00|203656.4|203606.4|203657.5|203607.5|203658|203608|203653.4|203603.4|22
1733232310000|2024-12-03 13:25:10|203657.4|203607.4|203656.7|203606.7|203659.7|203609.7|203655|203605|7
1733232320000|2024-12-03 13:25:20|203656.5|203606.5|203655.3|203565.3|203663.2|203606.7|203653.9|203563.9|23
1733232330000|2024-12-03 13:25:30|203655.5|203565.5|203668|203578|203668|203578|203652.3|203562.3|22
1733232340000|2024-12-03 13:25:40|203667.5|203577.5|203735|203645|203745.4|203695.4|203667.5|203577.5|31
1733232350000|2024-12-03 13:25:50|203738.3|203648.3|203743.6|203653.6|203744.8|203654.8|203731.7|203641.7|24
1733232360000|2024-12-03 13:26:00|203712.9|203622.9|203718.1|203628.1|203719.8|203629.8|203712.9|203622.9|22
1733232370000|2024-12-03 13:26:10|203719.6|203629.6|203737.8|203647.8|203737.8|203647.8|203719.6|203629.6|25
1733232380000|2024-12-03 13:26:20|203738.5|203648.5|203752.7|203662.7|203760.6|203670.6|203738.5|203648.5|25
1733232390000|2024-12-03 13:26:30|203748.8|203658.8|203738.4|203648.4|203750.8|203660.8|203732.1|203642.1|28
1733232400000|2024-12-03 13:26:40|203732.3|203642.3|203731.4|203641.4|203734.5|203644.5|203728.9|203638.9|21
1733232410000|2024-12-03 13:26:50|203733.6|203643.6|203737.4|203647.4|203737.9|203647.9|203733.5|203643.5|18
1733232420000|2024-12-03 13:27:00|203736|203646|203754.5|203664.5|203754.5|203664.5|203736|203646|22
1733232430000|2024-12-03 13:27:10|203754.4|203664.4|203759.4|203669.4|203780.8|203690.8|203754.4|203664.4|30
1733232440000|2024-12-03 13:27:20|203759.5|203669.5|203754.7|203664.7|203761.6|203671.6|203748.2|203658.2|26
1733232450000|2024-12-03 13:27:30|203754.5|203664.5|203749.4|203659.4|203754.5|203664.5|203748.1|203658.1|15
1733232460000|2024-12-03 13:27:40|203751.5|203661.5|203756.6|203666.6|203756.6|203666.6|203743.1|203653.1|11
1733232470000|2024-12-03 13:27:50|203753.6|203663.6|203757.9|203667.9|203760.2|203670.2|203752.9|203662.9|6
1733232480000|2024-12-03 13:28:00|203759.9|203669.9|203756.3|203666.3|203760.5|203670.5|203749.7|203659.7|20
1733232490000|2024-12-03 13:28:10|203756.1|203666.1|203755|203665|203756.1|203666.1|203748.7|203658.7|18
1733232500000|2024-12-03 13:28:20|203755.2|203665.2|203738.1|203648.1|203757.6|203667.6|203732|203642|20
1733232510000|2024-12-03 13:28:30|203738|203648|203736.7|203646.7|203738.4|203648.4|203723.8|203633.8|31
1733232520000|2024-12-03 13:28:40|203733.8|203643.8|203720|203630|203738.5|203648.5|203717.6|203627.6|29
1733232530000|2024-12-03 13:28:50|203721.3|203631.3|203749|203659|203749.9|203659.9|203720.6|203630.6|19
1733232540000|2024-12-03 13:29:00|203745.3|203655.3|203744.2|203654.2|203752|203662|203744.2|203654.2|27
1733232550000|2024-12-03 13:29:10|203744.8|203654.8|203771.9|203681.9|203774.3|203684.3|203744.8|203654.8|30
1733232560000|2024-12-03 13:29:20|203772.1|203682.1|203753.2|203703.2|203795.3|203705.3|203751.1|203682.1|22
1733232570000|2024-12-03 13:29:30|203753.5|203703.5|203707.8|203617.8|203762.3|203712.3|203697.7|203615.8|24
1733232580000|2024-12-03 13:29:40|203699.9|203609.9|203676.8|203586.8|203700.3|203618.8|203668.8|203586.8|20
1733232590000|2024-12-03 13:29:50|203679.6|203589.6|203655.7|203565.7|203719.6|203629.6|203609.1|203542.7|22
1733232600000|2024-12-03 13:30:00|203613.4|203563.4|203603|203513|203639.4|203563.4|203601.7|203511.7|20
1733232610000|2024-12-03 13:30:10|203600.7|203510.7|203590.5|203500.5|203602.3|203512.3|203586.2|203496.2|20
1733232620000|2024-12-03 13:30:20|203586.3|203496.3|203589.3|203499.3|203596.3|203506.3|203579.9|203489.9|15
1733232630000|2024-12-03 13:30:30|203588.6|203498.6|203601.9|203511.9|203601.9|203511.9|203581.3|203491.3|12
1733232640000|2024-12-03 13:30:40|203596|203506|203611.1|203521.1|203611.1|203521.1|203556.7|203506|13
1733232650000|2024-12-03 13:30:50|203608.5|203518.5|203562.6|203512.6|203614.2|203524.2|203561.1|203511.1|6
1733232660000|2024-12-03 13:31:00|203566.3|203516.3|203593.9|203503.9|203608.6|203526.3|203566.3|203503.9|10
1733232670000|2024-12-03 13:31:10|203593.2|203503.2|203588.6|203498.6|203593.7|203503.7|203588.5|203498.5|9
1733232680000|2024-12-03 13:31:20|203596.3|203506.3|203597.3|203507.3|203598.1|203508.1|203594.7|203504.7|7
1733232690000|2024-12-03 13:31:30|203597.5|203507.5|203614.3|203524.3|203614.3|203524.3|203597.5|203507.5|12
1733232700000|2024-12-03 13:31:40|203614|203524|203608.3|203518.3|203619.7|203529.7|203608.3|203518.3|15
1733232710000|2024-12-03 13:31:50|203610.9|203520.9|203598.6|203548.6|203614.5|203550.2|203594.5|203506.1|11
1733232720000|2024-12-03 13:32:00|203600.2|203550.2|203639.1|203549.1|203648.2|203576.5|203595.2|203545.2|22
1733232730000|2024-12-03 13:32:10|203638.6|203548.6|203679.1|203589.1|203683.5|203593.5|203634.6|203544.6|17
1733232740000|2024-12-03 13:32:20|203678.1|203588.1|203674.8|203584.8|203679.2|203589.2|203673.2|203583.2|10
1733232750000|2024-12-03 13:32:30|203676.5|203586.5|203714.1|203624.1|203717.1|203627.1|203675.3|203585.3|21
1733232760000|2024-12-03 13:32:40|203717.3|203627.3|203795.4|203705.4|203795.4|203705.4|203717.3|203627.3|24
1733232770000|2024-12-03 13:32:50|203794.2|203704.2|203776.3|203726.3|203794.2|203727.2|203762.2|203692.8|20
1733232780000|2024-12-03 13:33:00|203776.7|203726.7|203774.5|203724.5|203784.6|203734.6|203767.7|203717.7|29
1733232790000|2024-12-03 13:33:10|203771.5|203721.5|203713.5|203623.5|203775.7|203725.7|203709.5|203619.5|25
1733232800000|2024-12-03 13:33:20|203704.4|203614.4|203751|203661|203755|203665|203703.1|203613.1|30
1733232810000|2024-12-03 13:33:30|203750.2|203660.2|203714.6|203624.6|203752.3|203662.3|203712|203622|26
1733232820000|2024-12-03 13:33:40|203717.7|203627.7|203716.7|203626.7|203720.3|203630.3|203707.9|203617.9|18
1733232830000|2024-12-03 13:33:50|203718.3|203628.3|203724.2|203634.2|203730|203640|203716.5|203626.5|22
1733232840000|2024-12-03 13:34:00|203724.5|203634.5|203709.6|203619.6|203724.8|203634.8|203706.8|203616.8|26
1733232850000|2024-12-03 13:34:10|203709.4|203619.4|203678.1|203588.1|203709.8|203619.8|203654.7|203564.7|26
1733232860000|2024-12-03 13:34:20|203676.8|203586.8|203680.9|203590.9|203680.9|203590.9|203674.2|203584.2|16
1733232870000|2024-12-03 13:34:30|203678.5|203588.5|203710.3|203620.3|203713.8|203623.8|203678.5|203588.5|24
1733232880000|2024-12-03 13:34:40|203710.9|203620.9|203725.6|203635.6|203725.6|203635.6|203706.3|203616.3|27
1733232890000|2024-12-03 13:34:50|203734.1|203644.1|203675.4|203585.4|203739.3|203649.3|203674.9|203584.9|31
1733232900000|2024-12-03 13:35:00|203677.1|203587.1|203664.9|203574.9|203727.2|203637.2|203650.1|203560.1|36
1733232910000|2024-12-03 13:35:10|203671|203581|203671|203581|203683|203593|203671|203581|31
1733232920000|2024-12-03 13:35:20|203674.7|203584.7|203679|203589|203679.5|203589.5|203668.6|203578.6|20
1733232930000|2024-12-03 13:35:30|203677|203587|203667.4|203577.4|203681.1|203591.1|203663.9|203573.9|30
1733232940000|2024-12-03 13:35:40|203667|203577|203658.2|203568.2|203667.8|203577.8|203658.2|203568.2|28
1733232950000|2024-12-03 13:35:50|203658.9|203568.9|203646.5|203556.5|203662.8|203572.8|203643|203553|26
1733232960000|2024-12-03 13:36:00|203645.7|203555.7|203648|203558|203649.1|203559.1|203635.8|203545.8|34
1733232970000|2024-12-03 13:36:10|203648.1|203558.1|203640.4|203550.4|203685.1|203595.1|203634.6|203544.6|32
1733232980000|2024-12-03 13:36:20|203640.3|203550.3|203656.2|203566.2|203678.4|203588.4|203640.3|203550.3|28
1733232990000|2024-12-03 13:36:30|203659.4|203569.4|203654.2|203564.2|203682.4|203592.4|203651.6|203561.6|24
1733233000000|2024-12-03 13:36:40|203654.1|203564.1|203660.9|203570.9|203665.1|203575.1|203650.2|203560.2|23
1733233010000|2024-12-03 13:36:50|203662.9|203572.9|203668.3|203578.3|203673.6|203583.6|203662.9|203572.9|17
1733233020000|2024-12-03 13:37:00|203668.1|203578.1|203682.3|203592.3|203682.3|203592.3|203667.9|203577.9|21
1733233030000|2024-12-03 13:37:10|203682.4|203592.4|203700.7|203610.7|203702.6|203612.6|203682.4|203592.4|11
1733233040000|2024-12-03 13:37:20|203700.6|203610.6|203679.2|203589.2|203710.8|203620.8|203678.2|203588.2|22
1733233050000|2024-12-03 13:37:30|203679.3|203589.3|203683.2|203593.2|203683.2|203593.2|203672.2|203582.2|23
1733233060000|2024-12-03 13:37:40|203683.6|203593.6|203667.8|203577.8|203683.6|203593.6|203664.2|203574.2|24
1733233070000|2024-12-03 13:37:50|203669|203579|203669.7|203579.7|203669.9|203579.9|203666.7|203576.7|12
1733233080000|2024-12-03 13:38:00|203667.1|203577.1|203701|203611|203701.4|203611.4|203667.1|203577.1|29
1733233090000|2024-12-03 13:38:10|203701.1|203611.1|203699.5|203609.5|203704.3|203614.3|203697.5|203607.5|16
1733233100000|2024-12-03 13:38:20|203697.9|203607.9|203720.5|203630.5|203724|203634|203697.9|203607.9|17
1733233110000|2024-12-03 13:38:30|203706|203616|203703.8|203613.8|203717.4|203627.4|203700.1|203610.1|22
1733233120000|2024-12-03 13:38:40|203703.6|203613.6|203706.7|203616.7|203708.5|203618.5|203703.6|203613.6|14
1733233130000|2024-12-03 13:38:50|203705.7|203615.7|203716.4|203626.4|203719.1|203629.1|203705.7|203615.7|21
1733233140000|2024-12-03 13:39:00|203716.1|203626.1|203676|203586|203739.1|203649.1|203674.5|203584.5|28
1733233150000|2024-12-03 13:39:10|203676.1|203586.1|203684.6|203594.6|203689.8|203599.8|203676.1|203586.1|22
1733233160000|2024-12-03 13:39:20|203689.2|203599.2|203677.5|203587.5|203689.2|203599.2|203677.5|203587.5|16
1733233170000|2024-12-03 13:39:30|203677.6|203587.6|203730.9|203640.9|203735.6|203645.6|203651.5|203561.5|23
1733233180000|2024-12-03 13:39:40|203734.6|203644.6|203757|203667|203758.1|203668.1|203733.6|203643.6|22
1733233190000|2024-12-03 13:39:50|203756|203666|203777.5|203687.5|203779|203689|203755.4|203665.4|26
1733233200000|2024-12-03 13:40:00|203778|203688|203800.3|203710.3|203800.3|203710.3|203773.7|203683.7|26
1733233210000|2024-12-03 13:40:10|203803.1|203713.1|203807.8|203717.8|203811.1|203721.1|203803.1|203713.1|26
1733233220000|2024-12-03 13:40:20|203808|203718|203806.6|203716.6|203810.6|203720.6|203800.7|203710.7|27
1733233230000|2024-12-03 13:40:30|203800.8|203710.8|203794.4|203704.4|203805.9|203715.9|203794.4|203704.4|21
1733233240000|2024-12-03 13:40:40|203794|203704|203704|203614|203795.2|203705.2|203704|203614|27
1733233250000|2024-12-03 13:40:50|203703.8|203613.8|203677.7|203587.7|203705.8|203615.8|203677.7|203587.7|15
1733233260000|2024-12-03 13:41:00|203680.5|203590.5|203721.6|203631.6|203736|203646|203680.5|203590.5|28
1733233270000|2024-12-03 13:41:10|203722.1|203632.1|203706.2|203616.2|203746.4|203656.4|203706.2|203616.2|28
1733233280000|2024-12-03 13:41:20|203707.5|203617.5|203709.1|203619.1|203710.8|203620.8|203706.1|203616.1|15
1733233290000|2024-12-03 13:41:30|203709.8|203619.8|203709.4|203619.4|203712|203622|203708.6|203618.6|10
1733233300000|2024-12-03 13:41:40|203704.8|203614.8|203705.2|203615.2|203706.7|203616.7|203702.8|203612.8|9
1733233310000|2024-12-03 13:41:50|203706.9|203616.9|203663.2|203573.2|203706.9|203616.9|203655.7|203565.7|28
1733233320000|2024-12-03 13:42:00|203663.4|203573.4|203663.7|203573.7|203666|203576|203658.1|203568.1|20
1733233330000|2024-12-03 13:42:10|203663.9|203573.9|203669.3|203579.3|203676.3|203586.3|203663.9|203573.9|27
1733233340000|2024-12-03 13:42:20|203673.4|203583.4|203657.9|203567.9|203674.1|203584.1|203657.9|203567.9|9
1733233350000|2024-12-03 13:42:30|203660|203570|203708.5|203618.5|203723.9|203633.9|203660|203570|25
1733233360000|2024-12-03 13:42:40|203710.2|203620.2|203664.9|203574.9|203711.7|203621.7|203657.6|203567.6|21
1733233370000|2024-12-03 13:42:50|203661.1|203571.1|203655.2|203565.2|203665.1|203575.1|203655.2|203565.2|22
1733233380000|2024-12-03 13:43:00|203656.1|203566.1|203677.2|203587.2|203693.7|203603.7|203655.8|203565.8|25
1733233390000|2024-12-03 13:43:10|203677|203587|203666.9|203576.9|203677.2|203587.2|203666.1|203576.1|31
1733233400000|2024-12-03 13:43:20|203667.6|203577.6|203661.4|203571.4|203667.6|203577.6|203654.9|203564.9|26
1733233410000|2024-12-03 13:43:30|203661.6|203571.6|203658.8|203568.8|203661.6|203571.6|203657.8|203567.8|17
1733233420000|2024-12-03 13:43:40|203658.2|203568.2|203795.8|203705.8|203801.9|203711.9|203658.2|203568.2|28
1733233430000|2024-12-03 13:43:50|203793.1|203703.1|203793.4|203703.4|203804.8|203714.8|203792.5|203702.5|29
1733233440000|2024-12-03 13:44:00|203793.2|203703.2|203780.6|203690.6|203799.7|203709.7|203778.5|203688.5|26
1733233450000|2024-12-03 13:44:10|203780.9|203690.9|203754.5|203664.5|203780.9|203690.9|203754.3|203664.3|30
1733233460000|2024-12-03 13:44:20|203752.7|203662.7|203752.4|203662.4|203758.9|203668.9|203745.6|203655.6|24
1733233470000|2024-12-03 13:44:30|203749.8|203659.8|203745.4|203655.4|203751.1|203661.1|203732.7|203642.7|24
1733233480000|2024-12-03 13:44:40|203745.6|203655.6|203750.4|203660.4|203753.5|203663.5|203740.1|203650.1|18
1733233490000|2024-12-03 13:44:50|203749.4|203659.4|203803.8|203713.8|203806.7|203716.7|203749.4|203659.4|24
1733233500000|2024-12-03 13:45:00|203801.8|203711.8|203812.8|203722.8|203815.4|203725.4|203801.8|203711.8|24
1733233510000|2024-12-03 13:45:10|203812.6|203722.6|203825.9|203735.9|203825.9|203735.9|203812.6|203722.6|19
1733233520000|2024-12-03 13:45:20|203823.8|203733.8|203809|203719|203825.9|203735.9|203806.4|203716.4|26
1733233530000|2024-12-03 13:45:30|203808.9|203718.9|203809.8|203719.8|203819.6|203729.6|203807.6|203717.6|22
1733233540000|2024-12-03 13:45:40|203809.6|203719.6|203779.1|203689.1|203816.3|203726.3|203779.1|203689.1|31
1733233550000|2024-12-03 13:45:50|203775.3|203685.3|203758.3|203668.3|203775.3|203685.3|203755|203665|23
1733233560000|2024-12-03 13:46:00|203758.6|203668.6|203749.3|203659.3|203758.9|203668.9|203748.5|203658.5|17
1733233570000|2024-12-03 13:46:10|203744.5|203654.5|203750.7|203660.7|203758.2|203668.2|203744.5|203654.5|22
1733233580000|2024-12-03 13:46:20|203748.8|203658.8|203756.5|203666.5|203756.5|203666.5|203747|203657|23
1733233590000|2024-12-03 13:46:30|203750.3|203660.3|203752.9|203662.9|203753.6|203663.6|203749.2|203659.2|19
1733233600000|2024-12-03 13:46:40|203741.6|203651.6|203719.6|203629.6|203780.9|203690.9|203719.6|203629.6|27
1733233610000|2024-12-03 13:46:50|203717.3|203627.3|203707.9|203617.9|203717.3|203627.3|203698.8|203608.8|24
1733233620000|2024-12-03 13:47:00|203708.5|203618.5|203748.5|203658.5|203748.5|203658.5|203708.5|203618.5|23
1733233630000|2024-12-03 13:47:10|203744.9|203654.9|203746|203656|203746.5|203656.5|203709.7|203619.7|33
1733233640000|2024-12-03 13:47:20|203707.8|203617.8|203696.7|203606.7|203750.5|203660.5|203696.7|203606.7|30
1733233650000|2024-12-03 13:47:30|203699.8|203609.8|203686.2|203596.2|203706.4|203616.4|203676.9|203586.9|34
1733233660000|2024-12-03 13:47:40|203686.4|203596.4|203661.8|203571.8|203686.4|203596.4|203654|203564|32
1733233670000|2024-12-03 13:47:50|203661.7|203571.7|203703.4|203613.4|203704.7|203614.7|203661.7|203571.7|19
1733233680000|2024-12-03 13:48:00|203703.5|203613.5|203702.7|203612.7|203709.7|203619.7|203697.9|203607.9|19
1733233690000|2024-12-03 13:48:10|203703|203613|203677.5|203587.5|203703.6|203613.6|203654.6|203564.6|31
1733233700000|2024-12-03 13:48:20|203682|203592|203687|203597|203696.1|203606.1|203679.5|203589.5|27
1733233710000|2024-12-03 13:48:30|203686.7|203596.7|203645.3|203555.3|203704.6|203614.6|203641.4|203551.4|38
1733233720000|2024-12-03 13:48:40|203645.9|203555.9|203674.2|203584.2|203674.2|203584.2|203642.3|203552.3|18
1733233730000|2024-12-03 13:48:50|203674.1|203584.1|203673.7|203583.7|203676.8|203586.8|203660.4|203570.4|24
1733233740000|2024-12-03 13:49:00|203672.4|203582.4|203639.5|203549.5|203672.4|203582.4|203631.4|203541.4|34
1733233750000|2024-12-03 13:49:10|203640.5|203550.5|203668.8|203578.8|203668.9|203578.9|203639.6|203549.6|15
1733233760000|2024-12-03 13:49:20|203668.9|203578.9|203679.3|203589.3|203684.6|203594.6|203666.5|203576.5|31
1733233770000|2024-12-03 13:49:30|203677.3|203587.3|203642|203552|203677.3|203587.3|203636.8|203546.8|22
1733233780000|2024-12-03 13:49:40|203641.8|203551.8|203661.5|203571.5|203664.7|203574.7|203641.8|203551.8|23
1733233790000|2024-12-03 13:49:50|203664.8|203574.8|203640.8|203550.8|203664.8|203574.8|203630.8|203540.8|23
1733233800000|2024-12-03 13:50:00|203639.4|203549.4|203624.6|203534.6|203639.4|203549.4|203624.5|203534.5|19
1733233810000|2024-12-03 13:50:10|203624.7|203534.7|203628.1|203538.1|203628.6|203538.6|203624.6|203534.6|12
1733233820000|2024-12-03 13:50:20|203628|203538|203589.2|203539.2|203628.9|203541.2|203583.7|203525|21
1733233830000|2024-12-03 13:50:30|203589.4|203539.4|203594.2|203544.2|203594.7|203544.7|203588.1|203538.1|14
1733233840000|2024-12-03 13:50:40|203594.4|203544.4|203624.5|203534.5|203624.5|203544.4|203578.9|203528.9|22
1733233850000|2024-12-03 13:50:50|203624.6|203534.6|203611.1|203521.1|203627|203537|203607.5|203517.5|17
1733233860000|2024-12-03 13:51:00|203607.8|203517.8|203621.8|203531.8|203625.4|203535.4|203606.3|203516.3|16
1733233870000|2024-12-03 13:51:10|203622.6|203532.6|203567.3|203477.3|203625.1|203535.1|203544.2|203470.4|21
1733233880000|2024-12-03 13:51:20|203569|203479|203601.1|203551.1|203625.2|203556|203548.6|203478|22
1733233890000|2024-12-03 13:51:30|203601|203551|203573.8|203523.8|203601|203551|203567|203517|15
1733233900000|2024-12-03 13:51:40|203571.9|203521.9|203562|203512|203571.9|203521.9|203559.6|203509.6|16
1733233910000|2024-12-03 13:51:50|203563.2|203513.2|203600.5|203550.5|203613.1|203563.1|203561.6|203511.6|13
1733233920000|2024-12-03 13:52:00|203599.7|203549.7|203573.5|203523.5|203605.3|203555.3|203573.5|203523.5|27
1733233930000|2024-12-03 13:52:10|203573.4|203523.4|203566.6|203516.6|203574.1|203524.1|203563.5|203513.5|21
1733233940000|2024-12-03 13:52:20|203566.4|203516.4|203585.1|203535.1|203588.4|203538.4|203566|203516|16
1733233950000|2024-12-03 13:52:30|203584.7|203534.7|203609.4|203559.4|203614.5|203564.5|203584.7|203534.7|28
1733233960000|2024-12-03 13:52:40|203609.5|203559.5|203577.7|203527.7|203609.5|203559.5|203575.7|203525.7|21
1733233970000|2024-12-03 13:52:50|203580.8|203530.8|203577.8|203527.8|203587.7|203537.7|203575.1|203525.1|19
1733233980000|2024-12-03 13:53:00|203576.9|203526.9|203582.9|203532.9|203585.9|203535.9|203576.5|203526.5|7
1733233990000|2024-12-03 13:53:10|203582.7|203532.7|203579.5|203529.5|203584.6|203534.6|203579.4|203529.4|13
1733234000000|2024-12-03 13:53:20|203578.7|203528.7|203584.6|203534.6|203586.9|203536.9|203573|203523|17
1733234010000|2024-12-03 13:53:30|203584.5|203534.5|203618.7|203568.7|203624.4|203574.4|203584.5|203534.5|18
1733234020000|2024-12-03 13:53:40|203617.5|203567.5|203669.4|203579.4|203705.9|203615.9|203617|203567|25
1733234030000|2024-12-03 13:53:50|203671.5|203581.5|203679.8|203589.8|203704.5|203614.5|203671.5|203581.5|27
1733234040000|2024-12-03 13:54:00|203674.8|203584.8|203682|203592|203692.4|203602.4|203674.8|203584.8|29
1733234050000|2024-12-03 13:54:10|203682.5|203592.5|203683.2|203593.2|203696.3|203606.3|203681.7|203591.7|34
1733234060000|2024-12-03 13:54:20|203688.6|203598.6|203732.7|203642.7|203775.2|203695.8|203678.3|203588.3|31
1733234070000|2024-12-03 13:54:30|203733.4|203643.4|203757.1|203667.1|203759.4|203669.4|203730.3|203640.3|28
1733234080000|2024-12-03 13:54:40|203757.3|203667.3|203756.2|203666.2|203757.7|203667.7|203748.3|203658.3|13
1733234090000|2024-12-03 13:54:50|203756.6|203666.6|203717.9|203627.9|203756.6|203666.6|203714.9|203624.9|11
1733234100000|2024-12-03 13:55:00|203718.2|203628.2|203711.3|203621.3|203728.2|203638.2|203711|203621|30
1733234110000|2024-12-03 13:55:10|203711|203621|203697.1|203607.1|203711|203621|203688.7|203598.7|24
1733234120000|2024-12-03 13:55:20|203696.9|203606.9|203696.4|203606.4|203705.3|203615.3|203694.3|203604.3|19
1733234130000|2024-12-03 13:55:30|203696.5|203606.5|203687.7|203597.7|203703.3|203613.3|203686.8|203596.8|22
1733234140000|2024-12-03 13:55:40|203688.5|203598.5|203699.3|203609.3|203708|203618|203675.1|203585.1|24
1733234150000|2024-12-03 13:55:50|203699.2|203609.2|203722.1|203632.1|203722.1|203632.1|203697.5|203607.5|13
1733234160000|2024-12-03 13:56:00|203721.8|203631.8|203693.4|203603.4|203722.6|203632.6|203688.6|203598.6|28
1733234170000|2024-12-03 13:56:10|203691.7|203601.7|203666.4|203576.4|203710.7|203620.7|203662|203572|26
1733234180000|2024-12-03 13:56:20|203666.2|203576.2|203641.9|203591.9|203668.1|203591.9|203638.5|203568.9|17
1733234190000|2024-12-03 13:56:30|203642.4|203592.4|203634.9|203544.9|203644.7|203594.7|203601.1|203544.9|22
1733234200000|2024-12-03 13:56:40|203637.3|203547.3|203642.8|203552.8|203645|203555|203630.7|203540.7|14
1733234210000|2024-12-03 13:56:50|203647.6|203557.6|203624.2|203574.2|203647.6|203577.9|203621.5|203552|16
1733234220000|2024-12-03 13:57:00|203624.5|203574.5|203625.6|203575.6|203625.7|203575.7|203624.1|203574.1|7
1733234230000|2024-12-03 13:57:10|203624.2|203574.2|203637|203587|203637|203587|203624.1|203574.1|10
1733234240000|2024-12-03 13:57:20|203635.3|203585.3|203638.8|203548.8|203649.7|203586.8|203633.6|203548.8|19
1733234250000|2024-12-03 13:57:30|203638.6|203548.6|203637.7|203547.7|203644.9|203554.9|203632.9|203542.9|12
1733234260000|2024-12-03 13:57:40|203636|203546|203616.5|203526.5|203636|203546|203615.1|203525.1|17
1733234270000|2024-12-03 13:57:50|203616.6|203526.6|203578.4|203488.4|203616.6|203546.7|203567.1|203477.1|21
1733234280000|2024-12-03 13:58:00|203578.6|203488.6|203620.4|203570.4|203624.3|203574.3|203569.3|203479.3|32
1733234290000|2024-12-03 13:58:10|203620.3|203570.3|203613.7|203563.7|203621.3|203571.3|203601.9|203551.9|13
1733234300000|2024-12-03 13:58:20|203625.7|203575.7|203628.9|203578.9|203639|203589|203617.5|203567.5|19
1733234310000|2024-12-03 13:58:30|203632.1|203582.1|203619.4|203569.4|203632.1|203582.1|203619.4|203569.4|20
1733234320000|2024-12-03 13:58:40|203624.3|203574.3|203628.4|203578.4|203631.1|203581.1|203618.9|203568.9|20
1733234330000|2024-12-03 13:58:50|203627.2|203577.2|203652.4|203602.4|203652.4|203602.4|203627.2|203577.2|20
1733234340000|2024-12-03 13:59:00|203657.1|203607.1|203698.3|203648.3|203713.5|203663.5|203648.3|203598.3|25
1733234350000|2024-12-03 13:59:10|203697.9|203647.9|203719.6|203629.6|203723.9|203652|203687.9|203626.9|26
1733234360000|2024-12-03 13:59:20|203720.2|203630.2|203641.1|203591.1|203724.6|203634.6|203631|203581|30
1733234370000|2024-12-03 13:59:30|203641|203591|203631.7|203581.7|203641.5|203591.5|203625.9|203575.9|24
1733234380000|2024-12-03 13:59:40|203630.3|203580.3|203628.5|203578.5|203631.1|203581.1|203628.3|203578.3|8
1733234390000|2024-12-03 13:59:50|203626.8|203576.8|203630|203580|203631.3|203581.3|203626.8|203576.8|5
1733234400000|2024-12-03 14:00:00|203649.8|203559.8|203651.6|203561.6|203651.6|203561.6|203646.8|203556.8|10
1733234410000|2024-12-03 14:00:10|203649.4|203559.4|203571.7|203481.7|203649.4|203559.4|203564.7|203474.7|27
1733234420000|2024-12-03 14:00:20|203571.6|203481.6|203576.2|203486.2|203578.2|203488.2|203569.7|203479.7|23
1733234430000|2024-12-03 14:00:30|203576.5|203486.5|203576.9|203486.9|203579.5|203489.5|203572.3|203482.3|35
1733234440000|2024-12-03 14:00:40|203576.6|203486.6|203570|203480|203576.6|203486.6|203570|203480|18
1733234450000|2024-12-03 14:00:50|203573|203483|203643|203553|203643|203553|203566.3|203480.2|14
1733234460000|2024-12-03 14:01:00|203634.4|203544.4|203703.3|203613.3|203703.3|203613.3|203634.4|203544.4|38
1733234470000|2024-12-03 14:01:10|203703.8|203613.8|203622.5|203532.5|203703.8|203613.8|203620|203530|32
1733234480000|2024-12-03 14:01:20|203622.2|203532.2|203676.5|203586.5|203683.4|203593.4|203607|203517|32
1733234490000|2024-12-03 14:01:30|203646.1|203556.1|203658.1|203568.1|203660.3|203570.3|203632.9|203542.9|35
1733234500000|2024-12-03 14:01:40|203663.7|203573.7|203655.6|203565.6|203666|203576|203649.7|203559.7|28
1733234510000|2024-12-03 14:01:50|203655.4|203565.4|203665.9|203575.9|203668.7|203578.7|203649.3|203559.3|29
1733234520000|2024-12-03 14:02:00|203666.5|203576.5|203664.5|203574.5|203672.2|203582.2|203655.2|203565.2|36
1733234530000|2024-12-03 14:02:10|203662.1|203572.1|203658|203568|203668.8|203578.8|203649.7|203559.7|25
1733234540000|2024-12-03 14:02:20|203657.8|203567.8|203648.3|203558.3|203667.2|203577.2|203648.3|203558.3|26
1733234550000|2024-12-03 14:02:30|203651.2|203561.2|203619|203529|203657|203567|203619|203529|21
1733234560000|2024-12-03 14:02:40|203617.7|203527.7|203601.4|203551.4|203636.5|203557.7|203597.8|203527.7|19
1733234570000|2024-12-03 14:02:50|203606.7|203556.7|203713.6|203623.6|203743.4|203653.4|203606.7|203556.7|38
1733234580000|2024-12-03 14:03:00|203715.8|203625.8|203680.7|203590.7|203721.6|203631.6|203680.7|203590.7|28
1733234590000|2024-12-03 14:03:10|203672.8|203582.8|203659.4|203609.4|203712.7|203622.7|203658.7|203582.8|29
1733234600000|2024-12-03 14:03:20|203664.9|203614.9|203713|203663|203716.5|203666.5|203659.9|203609.9|31
1733234610000|2024-12-03 14:03:30|203707.4|203657.4|203693.9|203603.9|203725.8|203657.4|203677.9|203594.6|30
1733234620000|2024-12-03 14:03:40|203694.3|203604.3|203658|203568|203697.1|203607.1|203654.1|203564.1|31
1733234630000|2024-12-03 14:03:50|203660.1|203570.1|203625.6|203535.6|203661.2|203601.2|203622.8|203532.8|29
1733234640000|2024-12-03 14:04:00|203625.5|203535.5|203649.8|203559.8|203725.4|203635.4|203625.2|203535.2|33
1733234650000|2024-12-03 14:04:10|203649.6|203559.6|203675.8|203585.8|203676.6|203605.7|203633.6|203543.6|23
1733234660000|2024-12-03 14:04:20|203676.1|203586.1|203669.2|203579.2|203686.5|203596.5|203669.2|203579.2|31
1733234670000|2024-12-03 14:04:30|203669.1|203579.1|203694.2|203604.2|203699|203609|203669.1|203579.1|31
1733234680000|2024-12-03 14:04:40|203695|203605|203696|203606|203701.4|203611.4|203693.5|203603.5|20
1733234690000|2024-12-03 14:04:50|203700.5|203610.5|203669.6|203579.6|203700.5|203610.5|203662.9|203572.9|26
1733234700000|2024-12-03 14:05:00|203670.2|203580.2|203667.1|203577.1|203690.6|203600.6|203664.9|203574.9|30
1733234710000|2024-12-03 14:05:10|203674.2|203584.2|203669|203579|203674.7|203584.7|203667.2|203577.2|20
1733234720000|2024-12-03 14:05:20|203674.3|203584.3|203649.2|203559.2|203674.3|203584.3|203647.5|203557.5|30
1733234730000|2024-12-03 14:05:30|203649.9|203559.9|203631.9|203581.9|203651.6|203586.5|203610|203549.3|20
1733234740000|2024-12-03 14:05:40|203634.6|203584.6|203629.6|203579.6|203634.6|203584.6|203629.6|203579.6|22
1733234750000|2024-12-03 14:05:50|203632.6|203582.6|203615.7|203565.7|203632.6|203582.6|203614.6|203564.6|18
1733234760000|2024-12-03 14:06:00|203612.1|203562.1|203615.9|203565.9|203616.9|203566.9|203612.1|203562.1|18
1733234770000|2024-12-03 14:06:10|203614.9|203564.9|203618.4|203568.4|203620.3|203570.3|203612.3|203562.3|30
1733234780000|2024-12-03 14:06:20|203618.2|203568.2|203605.4|203515.4|203618.2|203568.2|203582.3|203492.3|31
1733234790000|2024-12-03 14:06:30|203604|203514|203558.9|203508.9|203604.2|203514.2|203558.9|203494|20
1733234800000|2024-12-03 14:06:40|203582.1|203532.1|203681.5|203591.5|203690.9|203600.9|203578.1|203528.1|33
1733234810000|2024-12-03 14:06:50|203680.9|203590.9|203682.9|203592.9|203689.4|203599.4|203679.1|203589.1|25
1733234820000|2024-12-03 14:07:00|203684.3|203594.3|203679.6|203589.6|203697.9|203607.9|203679.6|203589.6|34
1733234830000|2024-12-03 14:07:10|203679.3|203589.3|203666.5|203576.5|203681.5|203591.5|203663|203573|23
1733234840000|2024-12-03 14:07:20|203666.2|203576.2|203666.9|203576.9|203671.2|203581.2|203666.2|203576.2|20
1733234850000|2024-12-03 14:07:30|203667|203577|203680|203590|203692.4|203602.4|203666.9|203576.9|21
1733234860000|2024-12-03 14:07:40|203679.8|203589.8|203632|203542|203680|203590|203605.8|203537.8|30
1733234870000|2024-12-03 14:07:50|203645.9|203555.9|203622|203532|203645.9|203555.9|203621.3|203531.3|23
1733234880000|2024-12-03 14:08:00|203621.9|203531.9|203623.1|203533.1|203628.7|203538.7|203621.6|203531.6|25
1733234890000|2024-12-03 14:08:10|203623.5|203533.5|203617.7|203527.7|203624.9|203534.9|203616.3|203526.3|13
1733234900000|2024-12-03 14:08:20|203616.7|203526.7|203615.8|203565.8|203620|203567.8|203599.3|203526.3|20
1733234910000|2024-12-03 14:08:30|203617.6|203567.6|203618|203568|203618|203568|203610.4|203560.4|19
1733234920000|2024-12-03 14:08:40|203619.8|203569.8|203620.9|203570.9|203622.3|203572.3|203619.3|203569.3|7
1733234930000|2024-12-03 14:08:50|203622.3|203572.3|203677.1|203587.1|203681.7|203591.7|203622.3|203552.5|16
1733234940000|2024-12-03 14:09:00|203676.3|203586.3|203639.7|203549.7|203676.3|203586.3|203632|203542|31
1733234950000|2024-12-03 14:09:10|203640.1|203550.1|203639.4|203549.4|203640.1|203550.1|203633.7|203543.7|10
1733234960000|2024-12-03 14:09:20|203640.9|203550.9|203642.8|203552.8|203657.1|203567.1|203639.8|203549.8|21
1733234970000|2024-12-03 14:09:30|203641.2|203551.2|203596.2|203546.2|203641.2|203551.2|203596.2|203525.9|8
1733234980000|2024-12-03 14:09:40|203595.3|203545.3|203599.1|203549.1|203599.1|203549.1|203594.4|203544.4|11
1733234990000|2024-12-03 14:09:50|203596.3|203546.3|203604.2|203554.2|203605.9|203555.9|203589.4|203539.4|14
1733235000000|2024-12-03 14:10:00|203604.5|203554.5|203703.7|203613.7|203703.7|203613.7|203599.7|203549.7|33
1733235010000|2024-12-03 14:10:10|203701.9|203611.9|203702.3|203612.3|203722.9|203632.9|203700.9|203610.9|25
1733235020000|2024-12-03 14:10:20|203702.2|203612.2|203697.6|203607.6|203705.2|203615.2|203694.5|203604.5|28
1733235030000|2024-12-03 14:10:30|203702.6|203612.6|203722.4|203632.4|203722.4|203632.4|203702.5|203612.5|18
1733235040000|2024-12-03 14:10:40|203721|203631|203713.8|203623.8|203721|203631|203712.6|203622.6|11
1733235050000|2024-12-03 14:10:50|203713.6|203623.6|203685.6|203595.6|203713.6|203623.6|203684.2|203594.2|19
1733235060000|2024-12-03 14:11:00|203692.3|203602.3|203667|203577|203692.3|203602.3|203667|203577|24
1733235070000|2024-12-03 14:11:10|203666.8|203576.8|203656.7|203566.7|203667|203577|203656.5|203566.5|29
1733235080000|2024-12-03 14:11:20|203656.6|203566.6|203661.4|203571.4|203661.4|203571.4|203649.6|203559.6|36
1733235090000|2024-12-03 14:11:30|203664.1|203574.1|203640.7|203550.7|203672.6|203582.6|203639.7|203549.7|15
1733235100000|2024-12-03 14:11:40|203636.3|203546.3|203637.1|203547.1|203637.3|203547.3|203632|203542|24
1733235110000|2024-12-03 14:11:50|203637|203547|203638.2|203548.2|203638.9|203548.9|203635.5|203545.5|21
1733235120000|2024-12-03 14:12:00|203642.4|203552.4|203642.1|203552.1|203642.4|203552.4|203639.3|203549.3|8
1733235130000|2024-12-03 14:12:10|203643.1|203553.1|203625.7|203535.7|203643.1|203553.1|203622.1|203532.1|19
1733235140000|2024-12-03 14:12:20|203622.2|203532.2|203623|203533|203626.2|203536.2|203622.2|203532.2|17
1733235150000|2024-12-03 14:12:30|203622.8|203532.8|203682.8|203592.8|203685.1|203595.1|203622.8|203532.8|23
1733235160000|2024-12-03 14:12:40|203683.5|203593.5|203685.4|203595.4|203706.8|203616.8|203649.2|203585.1|26
1733235170000|2024-12-03 14:12:50|203690|203600|203671|203581|203690|203600|203664.3|203574.3|25
1733235180000|2024-12-03 14:13:00|203672.4|203582.4|203671.8|203581.8|203674.2|203584.2|203660.5|203570.5|23
1733235190000|2024-12-03 14:13:10|203669.1|203579.1|203652.4|203562.4|203669.6|203579.6|203646.5|203556.5|24
1733235200000|2024-12-03 14:13:20|203651.9|203561.9|203658.1|203568.1|203660.6|203570.6|203649.9|203559.9|26
1733235210000|2024-12-03 14:13:30|203655.6|203565.6|203607.2|203517.2|203655.6|203565.6|203605.3|203515.3|18
1733235220000|2024-12-03 14:13:40|203606.5|203516.5|203609.1|203519.1|203613.3|203523.3|203599.4|203509.4|22
1733235230000|2024-12-03 14:13:50|203608.5|203518.5|203616.5|203526.5|203616.5|203526.5|203608.3|203518.3|16
1733235240000|2024-12-03 14:14:00|203612|203522|203610.5|203520.5|203616.1|203526.1|203608.6|203518.6|24
1733235250000|2024-12-03 14:14:10|203610.4|203520.4|203609.7|203519.7|203615.6|203525.6|203608.8|203518.8|20
1733235260000|2024-12-03 14:14:20|203609.8|203519.8|203603.5|203513.5|203609.9|203519.9|203603.5|203513.5|23
1733235270000|2024-12-03 14:14:30|203602.1|203512.1|203586.5|203496.5|203602.1|203512.1|203577.1|203487.1|23
1733235280000|2024-12-03 14:14:40|203586.6|203496.6|203589.1|203499.1|203590.3|203500.3|203584.5|203494.5|17
1733235290000|2024-12-03 14:14:50|203589.2|203499.2|203588|203498|203589.9|203499.9|203586.3|203496.3|17
1733235300000|2024-12-03 14:15:00|203587.8|203497.8|203548.6|203498.6|203590.2|203504.8|203546.8|203495.5|27
1733235310000|2024-12-03 14:15:10|203545.5|203495.5|203546.6|203496.6|203551.3|203501.3|203543.4|203493.4|15
1733235320000|2024-12-03 14:15:20|203550.6|203500.6|203551|203501|203554.7|203504.7|203534.9|203484.9|29
1733235330000|2024-12-03 14:15:30|203551.1|203501.1|203613.1|203523.1|203621.4|203550|203551.1|203495.4|31
1733235340000|2024-12-03 14:15:40|203618.3|203528.3|203608.3|203518.3|203618.3|203528.3|203597.3|203507.3|27
1733235350000|2024-12-03 14:15:50|203608.5|203518.5|203640.6|203590.6|203647|203597|203586|203502|27
1733235360000|2024-12-03 14:16:00|203640.8|203590.8|203605.2|203515.2|203640.8|203590.8|203604.3|203514.6|37
1733235370000|2024-12-03 14:16:10|203605.6|203515.6|203592.4|203542.4|203610.9|203557.8|203590.4|203515|24
1733235380000|2024-12-03 14:16:20|203591.8|203541.8|203584.5|203534.5|203592.4|203542.4|203583.7|203533.7|16
1733235390000|2024-12-03 14:16:30|203590.5|203540.5|203596.6|203546.6|203603.2|203553.2|203586.9|203536.9|17
1733235400000|2024-12-03 14:16:40|203597.8|203547.8|203593.6|203543.6|203599|203549|203593|203543|11
1733235410000|2024-12-03 14:16:50|203593.2|203543.2|203593.4|203543.4|203599.5|203549.5|203591.9|203541.9|19
1733235420000|2024-12-03 14:17:00|203592.8|203542.8|203595|203545|203598.9|203548.9|203592.8|203542.8|19
1733235430000|2024-12-03 14:17:10|203595.3|203545.3|203612.4|203522.4|203618.6|203545.3|203594.5|203521.6|14
1733235440000|2024-12-03 14:17:20|203612.5|203522.5|203601.4|203511.4|203617.5|203527.5|203600.8|203510.8|21
1733235450000|2024-12-03 14:17:30|203600.6|203510.6|203596.3|203506.3|203630|203540|203596|203506|26
1733235460000|2024-12-03 14:17:40|203596.4|203506.4|203598.3|203508.3|203598.5|203508.5|203595.5|203505.5|14
1733235470000|2024-12-03 14:17:50|203598.5|203508.5|203575.6|203485.6|203599.5|203509.5|203573.9|203483.9|22
1733235480000|2024-12-03 14:18:00|203572.6|203482.6|203507.9|203417.9|203574|203484|203507.9|203417.9|34
1733235490000|2024-12-03 14:18:10|203492.4|203402.4|203504.6|203414.6|203506.3|203416.3|203492.4|203402.4|25
1733235500000|2024-12-03 14:18:20|203500|203410|203500.7|203410.7|203501.1|203411.1|203500|203410|9
1733235510000|2024-12-03 14:18:30|203501.9|203411.9|203489.1|203399.1|203502|203412|203489.1|203399.1|27
1733235520000|2024-12-03 14:18:40|203489.2|203399.2|203465.9|203375.9|203497.2|203407.2|203462.4|203372.4|27
1733235530000|2024-12-03 14:18:50|203469.1|203379.1|203546.1|203456.1|203552|203462|203464|203374|35
1733235540000|2024-12-03 14:19:00|203544.5|203454.5|203539.9|203449.9|203546.9|203456.9|203537|203447|20
1733235550000|2024-12-03 14:19:10|203541.7|203451.7|203547.4|203457.4|203558.9|203468.9|203541.7|203451.7|23
1733235560000|2024-12-03 14:19:20|203545.5|203455.5|203546.9|203456.9|203552.3|203462.3|203534.5|203444.5|32
1733235570000|2024-12-03 14:19:30|203547.1|203457.1|203571|203481|203593.4|203503.4|203545.8|203455.8|25
1733235580000|2024-12-03 14:19:40|203572.1|203482.1|203622.9|203532.9|203628.2|203538.2|203570.6|203480.6|27
1733235590000|2024-12-03 14:19:50|203628|203538|203600.8|203510.8|203628|203538|203597.1|203507.1|27
1733235600000|2024-12-03 14:20:00|203601|203511|203589.9|203499.9|203601|203511|203574.5|203484.5|22
1733235610000|2024-12-03 14:20:10|203589.1|203499.1|203586.6|203496.6|203590.8|203500.8|203586.6|203496.6|19
1733235620000|2024-12-03 14:20:20|203586.9|203496.9|203552.5|203462.5|203592.2|203502.2|203549.6|203459.6|23
1733235630000|2024-12-03 14:20:30|203552.2|203462.2|203547.8|203457.8|203554.4|203464.4|203537.4|203447.4|28
1733235640000|2024-12-03 14:20:40|203547.6|203457.6|203542.3|203452.3|203547.7|203457.7|203537|203447|18
1733235650000|2024-12-03 14:20:50|203541.5|203451.5|203542.2|203452.2|203542.2|203452.2|203539.3|203449.3|6
1733235660000|2024-12-03 14:21:00|203542.1|203452.1|203560.8|203470.8|203561.2|203471.2|203538.8|203448.8|18
1733235670000|2024-12-03 14:21:10|203561.5|203471.5|203562.6|203472.6|203562.7|203472.7|203561.5|203471.5|7
1733235680000|2024-12-03 14:21:20|203563.4|203473.4|203565.1|203475.1|203570|203490.2|203537.9|203456.6|34
1733235690000|2024-12-03 14:21:30|203564.9|203474.9|203591.2|203501.2|203591.9|203501.9|203563.4|203473.4|28
1733235700000|2024-12-03 14:21:40|203592.4|203502.4|203609.5|203519.5|203620.4|203541.8|203583.1|203502.4|33
1733235710000|2024-12-03 14:21:50|203609.7|203519.7|203565.4|203515.4|203637.3|203547.3|203564.9|203514.9|23
1733235720000|2024-12-03 14:22:00|203566.8|203516.8|203599.5|203509.5|203599.6|203522.5|203560.5|203501.9|27
1733235730000|2024-12-03 14:22:10|203604.1|203514.1|203612.3|203522.3|203614.1|203524.1|203596.5|203506.5|15
1733235740000|2024-12-03 14:22:20|203613.8|203523.8|203624.8|203574.8|203670.7|203580.7|203612.8|203523.8|26
1733235750000|2024-12-03 14:22:30|203619.4|203569.4|203624.5|203574.5|203625.8|203575.8|203619.4|203569.4|16
1733235760000|2024-12-03 14:22:40|203624.3|203574.3|203642.1|203592.1|203643.8|203593.8|203619.3|203569.3|29
1733235770000|2024-12-03 14:22:50|203641.8|203591.8|203676.9|203586.9|203710.9|203627.8|203620.7|203570.7|34
1733235780000|2024-12-03 14:23:00|203677.8|203587.8|203639.8|203549.8|203680.3|203612.6|203639.8|203549.8|38
1733235790000|2024-12-03 14:23:10|203640.6|203550.6|203638.8|203548.8|203642.8|203552.8|203633.6|203543.6|23
1733235800000|2024-12-03 14:23:20|203635.8|203545.8|203700.6|203610.6|203717.1|203627.7|203635.8|203545.8|29
1733235810000|2024-12-03 14:23:30|203700.4|203610.4|203671.6|203581.6|203701.3|203611.3|203670.2|203580.2|28
1733235820000|2024-12-03 14:23:40|203672|203582|203637.3|203547.3|203672|203582|203633.7|203543.7|36
1733235830000|2024-12-03 14:23:50|203637.2|203547.2|203644.7|203554.7|203656.4|203566.4|203635.5|203545.5|30
1733235840000|2024-12-03 14:24:00|203636.2|203546.2|203669.2|203579.2|203669.7|203579.7|203633.7|203543.7|32
1733235850000|2024-12-03 14:24:10|203669.1|203579.1|203672|203582|203675.8|203585.8|203668.4|203578.4|23
1733235860000|2024-12-03 14:24:20|203671.7|203581.7|203676.6|203586.6|203678.7|203588.7|203658.8|203568.8|29
1733235870000|2024-12-03 14:24:30|203673.1|203583.1|203664.5|203574.5|203674.4|203584.4|203661.3|203571.3|26
1733235880000|2024-12-03 14:24:40|203664.9|203574.9|203731.2|203681.2|203731.2|203681.2|203656.8|203566.8|32
1733235890000|2024-12-03 14:24:50|203728.2|203678.2|203730.2|203680.2|203734.9|203684.9|203722.1|203672.1|24
1733235900000|2024-12-03 14:25:00|203729|203679|203752.7|203662.7|203765.2|203679|203729|203660|26
1733235910000|2024-12-03 14:25:10|203759.3|203669.3|203774.4|203684.4|203774.4|203684.4|203746.5|203656.5|22
1733235920000|2024-12-03 14:25:20|203775.9|203685.9|203743.1|203653.1|203775.9|203685.9|203713.9|203645.1|32
1733235930000|2024-12-03 14:25:30|203743.3|203653.3|203724.9|203634.9|203745.8|203655.8|203724.9|203634.9|23
1733235940000|2024-12-03 14:25:40|203681.6|203591.6|203676.4|203586.4|203682|203592|203671.5|203581.5|28
1733235950000|2024-12-03 14:25:50|203676.5|203586.5|203675.7|203585.7|203681.9|203591.9|203669.8|203579.8|24
1733235960000|2024-12-03 14:26:00|203678.6|203588.6|203688.6|203598.6|203693.3|203603.3|203667.6|203577.6|32
1733235970000|2024-12-03 14:26:10|203688.5|203598.5|203681.6|203591.6|203697.2|203607.2|203679.3|203589.3|27
1733235980000|2024-12-03 14:26:20|203681.9|203591.9|203695.6|203605.6|203695.6|203605.6|203681.4|203591.4|27
1733235990000|2024-12-03 14:26:30|203693.8|203603.8|203689.9|203599.9|203696.6|203606.6|203689.9|203599.9|20
1733236000000|2024-12-03 14:26:40|203688.2|203598.2|203692.2|203602.2|203693.9|203603.9|203685.1|203595.1|22
1733236010000|2024-12-03 14:26:50|203694.7|203604.7|203763|203673|203763|203673|203694.7|203604.7|28
1733236020000|2024-12-03 14:27:00|203763.2|203673.2|203758|203668|203763.2|203673.2|203729.5|203639.5|31
1733236030000|2024-12-03 14:27:10|203758.2|203668.2|203758.9|203668.9|203760.9|203670.9|203757.4|203667.4|10
1733236040000|2024-12-03 14:27:20|203757.9|203667.9|203734.7|203684.7|203763.8|203704|203732.7|203667.9|20
1733236050000|2024-12-03 14:27:30|203727|203677|203731.3|203681.3|203737.8|203687.8|203727|203677|16
1733236060000|2024-12-03 14:27:40|203730.4|203680.4|203735.3|203685.3|203746.7|203696.7|203730.4|203680.4|25
1733236070000|2024-12-03 14:27:50|203735.4|203685.4|203734.8|203684.8|203739.9|203689.9|203729.5|203679.5|15
1733236080000|2024-12-03 14:28:00|203730|203680|203654.4|203604.4|203742.3|203686.8|203653.5|203603.5|27
1733236090000|2024-12-03 14:28:10|203654.5|203604.5|203646.2|203596.2|203654.5|203604.5|203645.8|203595.8|18
1733236100000|2024-12-03 14:28:20|203645.9|203595.9|203634.6|203584.6|203648.8|203598.8|203626.6|203576.6|20
1733236110000|2024-12-03 14:28:30|203654.4|203564.4|203665.4|203615.4|203666.3|203616.3|203619.2|203559|33
1733236120000|2024-12-03 14:28:40|203664|203614|203648.2|203598.2|203664|203614|203646|203596|24
1733236130000|2024-12-03 14:28:50|203647.7|203597.7|203650.8|203600.8|203654.2|203604.2|203647.7|203597.7|17
1733236140000|2024-12-03 14:29:00|203650.5|203600.5|203650.8|203600.8|203653.4|203603.4|203650.5|203600.5|22
1733236150000|2024-12-03 14:29:10|203650.6|203600.6|203651.4|203601.4|203657|203607|203650|203600|7
1733236160000|2024-12-03 14:29:20|203649.9|203599.9|203646|203596|203649.9|203599.9|203615.2|203565.2|26
1733236170000|2024-12-03 14:29:30|203646.2|203596.2|203648.7|203598.7|203650.3|203600.3|203645|203595|21
1733236180000|2024-12-03 14:29:40|203648.3|203598.3|203645.1|203595.1|203648.3|203598.3|203642.3|203592.3|19
1733236190000|2024-12-03 14:29:50|203646.2|203596.2|203643.9|203593.9|203647.2|203597.2|203642.6|203592.6|19
1733236200000|2024-12-03 14:30:00|203644.2|203594.2|203661.1|203571.1|203662.8|203595.9|203637.1|203558.1|23
1733236210000|2024-12-03 14:30:10|203658.1|203568.1|203639.4|203549.4|203658.1|203568.1|203631|203541|25
1733236220000|2024-12-03 14:30:20|203639.6|203549.6|203635|203545|203643|203553|203633.3|203543.3|32
1733236230000|2024-12-03 14:30:30|203634.4|203544.4|203635|203585|203638|203588|203615.2|203544|24
1733236240000|2024-12-03 14:30:40|203633.6|203583.6|203635.6|203545.6|203637.9|203585.3|203610.7|203536.4|18
1733236250000|2024-12-03 14:30:50|203626.4|203536.4|203701.3|203611.3|203703.4|203634|203614.2|203536.4|21
1733236260000|2024-12-03 14:31:00|203702.3|203612.3|203700.1|203610.1|203703|203613|203698.8|203608.8|26
1733236270000|2024-12-03 14:31:10|203700.9|203610.9|203761.6|203671.6|203762.3|203672.3|203700.9|203610.9|19
1733236280000|2024-12-03 14:31:20|203761.4|203671.4|203716.7|203626.7|203761.4|203671.4|203716.7|203626.7|30
1733236290000|2024-12-03 14:31:30|203719.3|203629.3|203664.5|203574.5|203719.3|203629.3|203638.8|203568.7|34
1733236300000|2024-12-03 14:31:40|203665|203575|203660|203570|203669.1|203579.1|203660|203570|27
1733236310000|2024-12-03 14:31:50|203661|203571|203695.2|203605.2|203698|203631.4|203661|203571|24
1733236320000|2024-12-03 14:32:00|203696|203606|203695.5|203605.5|203696.4|203606.4|203694.1|203604.1|9
1733236330000|2024-12-03 14:32:10|203695.9|203605.9|203695.3|203605.3|203695.9|203605.9|203692.5|203602.5|11
1733236340000|2024-12-03 14:32:20|203695.4|203605.4|203709.4|203619.4|203729.4|203639.4|203694.9|203604.9|32
1733236350000|2024-12-03 14:32:30|203707.1|203617.1|203717.9|203627.9|203719.5|203629.5|203706.6|203616.6|32
1733236360000|2024-12-03 14:32:40|203718.8|203628.8|203745.8|203655.8|203759.2|203669.2|203718.3|203628.3|36
1733236370000|2024-12-03 14:32:50|203746|203656|203740.9|203650.9|203747.6|203657.6|203740.4|203650.4|23
1733236380000|2024-12-03 14:33:00|203741.3|203651.3|203715.8|203625.8|203761.7|203671.7|203715.2|203625.2|34
1733236390000|2024-12-03 14:33:10|203715.2|203625.2|203715.1|203625.1|203715.2|203625.2|203697.3|203607.3|29
1733236400000|2024-12-03 14:33:20|203714.7|203624.7|203714.4|203624.4|203716|203626|203707.2|203617.2|30
1733236410000|2024-12-03 14:33:30|203709|203619|203703.3|203613.3|203713|203623|203694.4|203604.4|20
1733236420000|2024-12-03 14:33:40|203703.2|203613.2|203722.1|203632.1|203722.1|203632.1|203702.7|203612.7|30
1733236430000|2024-12-03 14:33:50|203721.8|203631.8|203738.7|203648.7|203738.7|203648.7|203716.8|203626.8|30
1733236440000|2024-12-03 14:34:00|203738.4|203648.4|203718|203628|203754.3|203664.3|203718|203628|29
1733236450000|2024-12-03 14:34:10|203723.7|203633.7|203715.7|203625.7|203723.7|203633.7|203707.6|203617.6|31
1733236460000|2024-12-03 14:34:20|203728.9|203638.9|203739.5|203649.5|203739.5|203649.5|203724.9|203634.9|25
1733236470000|2024-12-03 14:34:30|203739.1|203649.1|203747.3|203657.3|203759.9|203669.9|203737|203647|25
1733236480000|2024-12-03 14:34:40|203744.5|203654.5|203745.1|203655.1|203754.2|203664.2|203744.3|203654.3|28
1733236490000|2024-12-03 14:34:50|203749|203659|203727.7|203637.7|203760.6|203682.4|203724.4|203634.4|20
1733236500000|2024-12-03 14:35:00|203725|203635|203723.9|203633.9|203729.6|203639.6|203723.9|203633.9|6
1733236510000|2024-12-03 14:35:10|203724.1|203634.1|203722.4|203632.4|203724.1|203634.1|203716.7|203626.7|6
1733236520000|2024-12-03 14:35:20|203720.5|203630.5|203717.4|203627.4|203720.8|203630.8|203709.9|203619.9|16
1733236530000|2024-12-03 14:35:30|203717.9|203627.9|203716.6|203626.6|203719.5|203629.5|203714.7|203624.7|12
1733236540000|2024-12-03 14:35:40|203718.3|203628.3|203720.7|203630.7|203720.7|203630.7|203718.3|203628.3|3
1733236550000|2024-12-03 14:35:50|203723.2|203633.2|203713.2|203623.2|203723.2|203633.2|203713.2|203623.2|7
1733236560000|2024-12-03 14:36:00|203709.4|203619.4|203719.7|203629.7|203720.1|203630.1|203709.4|203619.4|8
1733236570000|2024-12-03 14:36:10|203720.1|203630.1|203721.1|203631.1|203721.1|203631.1|203718.5|203628.5|7
1733236580000|2024-12-03 14:36:20|203720.7|203630.7|203719|203629|203720.8|203630.8|203719|203629|10
1733236590000|2024-12-03 14:36:30|203718.8|203628.8|203701.7|203651.7|203720.5|203651.7|203700.5|203628.8|7
1733236600000|2024-12-03 14:36:40|203720.9|203630.9|203719.7|203629.7|203721.4|203631.4|203719.7|203629.7|8
1733236610000|2024-12-03 14:36:50|203719.6|203629.6|203701.6|203651.6|203721.3|203651.6|203699|203629.6|12
1733236620000|2024-12-03 14:37:00|203700.8|203650.8|203713.6|203663.6|203724.8|203674.8|203700.8|203650.8|26
1733236630000|2024-12-03 14:37:10|203713.7|203663.7|203701.9|203651.9|203714.5|203664.5|203696.6|203646.6|24
1733236640000|2024-12-03 14:37:20|203702.7|203652.7|203694.1|203644.1|203703|203653|203692.7|203642.7|23
1733236650000|2024-12-03 14:37:30|203694.9|203644.9|203694.7|203644.7|203700|203650|203693.2|203643.2|23
1733236660000|2024-12-03 14:37:40|203698.3|203648.3|203712.8|203662.8|203714.5|203664.5|203698|203648|19
1733236670000|2024-12-03 14:37:50|203713.8|203663.8|203784.3|203734.3|203789.9|203734.3|203710.2|203660.2|22
1733236680000|2024-12-03 14:38:00|203784.6|203734.6|203774.4|203724.4|203798.5|203748.5|203762.2|203712.2|35
1733236690000|2024-12-03 14:38:10|203771.5|203721.5|203768|203718|203781.9|203727.1|203766.3|203685.6|31
1733236700000|2024-12-03 14:38:20|203768.4|203718.4|203807.3|203757.3|203813.9|203763.9|203768.4|203718.4|30
1733236710000|2024-12-03 14:38:30|203818.8|203768.8|203815|203765|203841.1|203791.1|203810.9|203760.9|23
1733236720000|2024-12-03 14:38:40|203814.8|203764.8|203883.5|203793.5|203901.5|203851.5|203811.1|203761.1|34
1733236730000|2024-12-03 14:38:50|203867.2|203817.2|203858.3|203808.3|203870|203820|203855.4|203805.4|27
1733236740000|2024-12-03 14:39:00|203857.7|203807.7|203924.1|203834.1|203924.1|203852.4|203857.7|203807.7|22
1733236750000|2024-12-03 14:39:10|203922.5|203832.5|203921|203871|203931.8|203876.1|203910|203828.4|34
1733236760000|2024-12-03 14:39:20|203921.1|203871.1|203960|203870|203992.8|203915.7|203919|203868.1|33
1733236770000|2024-12-03 14:39:30|203960.7|203870.7|203966.3|203876.3|203967.1|203877.1|203957.1|203867.1|27
1733236780000|2024-12-03 14:39:40|203966|203876|203849|203799|203966|203889.9|203849|203799|25
1733236790000|2024-12-03 14:39:50|203842.9|203792.9|203852.5|203802.5|203852.8|203802.8|203842.9|203792.9|25
1733236800000|2024-12-03 14:40:00|203852.3|203802.3|203857.3|203807.3|203860.7|203810.7|203852.3|203802.3|22
1733236810000|2024-12-03 14:40:10|203857.4|203807.4|203852.2|203802.2|203857.4|203807.4|203851.8|203801.8|29
1733236820000|2024-12-03 14:40:20|203852|203802|203850.5|203800.5|203857|203807|203849.9|203799.9|22
1733236830000|2024-12-03 14:40:30|203850.9|203800.9|203852.5|203802.5|203863.3|203813.3|203850.9|203800.9|23
1733236840000|2024-12-03 14:40:40|203849.5|203799.5|203855.5|203805.5|203861.4|203811.4|203849.5|203799.5|27
1733236850000|2024-12-03 14:40:50|203855.7|203805.7|203853.6|203803.6|203855.7|203805.7|203835.3|203785.3|24
1733236860000|2024-12-03 14:41:00|203853.8|203803.8|203852.9|203802.9|203855.4|203805.4|203846.2|203796.2|33
1733236870000|2024-12-03 14:41:10|203854.4|203804.4|203857.6|203807.6|203858.9|203808.9|203850.9|203800.9|34
1733236880000|2024-12-03 14:41:20|203857.4|203807.4|203855.6|203805.6|203858.9|203808.9|203850.9|203800.9|27
1733236890000|2024-12-03 14:41:30|203854.5|203804.5|203853|203803|203854.6|203804.6|203852.4|203802.4|11
1733236900000|2024-12-03 14:41:40|203853.2|203803.2|203853.1|203803.1|203854.7|203804.7|203845|203795|20
1733236910000|2024-12-03 14:41:50|203852|203802|203798.1|203748.1|203852|203802|203798.1|203748.1|22
1733236920000|2024-12-03 14:42:00|203804.6|203754.6|203812.8|203762.8|203814.6|203764.6|203804.6|203754.6|30
1733236930000|2024-12-03 14:42:10|203813.8|203763.8|203894.1|203804.1|203894.1|203823|203811|203761|34
1733236940000|2024-12-03 14:42:20|203893.6|203803.6|203913.4|203823.4|203914.4|203844.2|203879.4|203803.6|26
1733236950000|2024-12-03 14:42:30|203912.5|203822.5|203854.3|203804.3|203917.4|203827.4|203854.3|203804.3|23
1733236960000|2024-12-03 14:42:40|203853.1|203803.1|203915.1|203825.1|203923.1|203852.3|203853.1|203803.1|27
1733236970000|2024-12-03 14:42:50|203914.7|203824.7|203918|203828|203919.3|203829.3|203911.6|203821.6|21
1733236980000|2024-12-03 14:43:00|203917.9|203827.9|203925.7|203835.7|203932.3|203842.3|203916.1|203826.1|26
1733236990000|2024-12-03 14:43:10|203916.5|203826.5|203916.6|203826.6|203919.8|203829.8|203914.3|203824.3|26
1733237000000|2024-12-03 14:43:20|203916.4|203826.4|203955.2|203865.2|203955.2|203878.2|203901|203826.1|24
1733237010000|2024-12-03 14:43:30|203955.9|203865.9|203922.9|203832.9|203956.1|203866.1|203922.6|203832.6|28
1733237020000|2024-12-03 14:43:40|203922|203832|203913.6|203823.6|203935.6|203845.6|203912.1|203822.1|24
1733237030000|2024-12-03 14:43:50|203927.8|203837.8|203947.7|203857.7|203951.9|203861.9|203927.8|203837.8|33
1733237040000|2024-12-03 14:44:00|203947.4|203857.4|203933.4|203843.4|203951.4|203861.4|203933.4|203843.4|26
1733237050000|2024-12-03 14:44:10|203933.5|203843.5|203918.6|203828.6|203934|203844|203916.5|203826.5|16
1733237060000|2024-12-03 14:44:20|203919.9|203829.9|203987.6|203897.6|203993.9|203903.9|203919.9|203829.9|35
1733237070000|2024-12-03 14:44:30|203988.2|203898.2|203994.2|203944.2|204007.4|203950.3|203988.2|203898.2|27
1733237080000|2024-12-03 14:44:40|203993.2|203943.2|204000.2|203950.2|204004.9|203954.9|203993.2|203943.2|20
1733237090000|2024-12-03 14:44:50|204000.6|203950.6|204015.5|203965.5|204046|203996|203997.2|203947.2|31
1733237100000|2024-12-03 14:45:00|204008.7|203958.7|204052.9|203962.9|204058.9|203975.2|204008.7|203948.7|32
1733237110000|2024-12-03 14:45:10|204054.7|203964.7|203993.7|203903.7|204054.7|203964.7|203993.1|203903.1|35
1733237120000|2024-12-03 14:45:20|203993.5|203903.5|203989.8|203899.8|203998.3|203908.3|203986.9|203896.9|20
1733237130000|2024-12-03 14:45:30|203989.9|203899.9|203958.3|203868.3|203992.2|203902.2|203955.7|203865.7|27
1733237140000|2024-12-03 14:45:40|203958.5|203868.5|203964.9|203874.9|203967.8|203877.8|203957|203867|12
1733237150000|2024-12-03 14:45:50|203972|203882|203883.5|203833.5|203972.4|203882.4|203882|203800.6|32
1733237160000|2024-12-03 14:46:00|203881.4|203831.4|203852.8|203762.8|203882|203831.4|203823.8|203753|34
1733237170000|2024-12-03 14:46:10|203848.2|203758.2|203849.4|203759.4|203857.1|203767.1|203845.1|203755.1|35
1733237180000|2024-12-03 14:46:20|203849.3|203759.3|203847.4|203757.4|203853.5|203763.5|203842.5|203752.5|31
1733237190000|2024-12-03 14:46:30|203841.7|203751.7|203791.4|203741.4|203846.2|203756.2|203783|203728.5|28
1733237200000|2024-12-03 14:46:40|203791.8|203741.8|203786.7|203696.7|203793.5|203743.5|203759.6|203694|27
1733237210000|2024-12-03 14:46:50|203786|203696|203763.2|203713.2|203786|203713.3|203757.2|203696|9
1733237220000|2024-12-03 14:47:00|203763.5|203713.5|203765.9|203715.9|203767.9|203717.9|203763.5|203713.5|9
1733237230000|2024-12-03 14:47:10|203768.6|203718.6|203860.5|203770.5|203860.5|203772.7|203768.6|203718.6|30
1733237240000|2024-12-03 14:47:20|203862.1|203772.1|203878.1|203788.1|203879.2|203789.2|203861.7|203771.7|27
1733237250000|2024-12-03 14:47:30|203878.2|203788.2|203878.7|203788.7|203878.7|203788.7|203877.2|203787.2|17
1733237260000|2024-12-03 14:47:40|203879.4|203789.4|203911|203821|203913.5|203823.5|203875.2|203785.2|28
1733237270000|2024-12-03 14:47:50|203908.6|203818.6|203872.4|203782.4|203911.7|203821.7|203868.7|203778.7|27
1733237280000|2024-12-03 14:48:00|203873.9|203783.9|203866.6|203776.6|203882|203792|203866.6|203776.6|25
1733237290000|2024-12-03 14:48:10|203867.8|203777.8|203855.9|203765.9|203867.8|203777.8|203843.5|203753.5|25
1733237300000|2024-12-03 14:48:20|203855.7|203765.7|203855.7|203765.7|203864.8|203774.8|203846.4|203756.4|28
1733237310000|2024-12-03 14:48:30|203854.2|203764.2|203862.7|203772.7|203864.1|203774.1|203848.9|203758.9|28
1733237320000|2024-12-03 14:48:40|203863|203773|203862.1|203772.1|203863.1|203773.1|203858.9|203768.9|31
1733237330000|2024-12-03 14:48:50|203862.2|203772.2|203895.9|203805.9|203903.5|203813.5|203859.7|203769.7|30
1733237340000|2024-12-03 14:49:00|203896.4|203806.4|203887.6|203797.6|203906.2|203816.2|203870.2|203780.2|27
1733237350000|2024-12-03 14:49:10|203887.7|203797.7|203881.6|203791.6|203891.1|203801.1|203880.9|203790.9|26
1733237360000|2024-12-03 14:49:20|203882|203792|203909.6|203819.6|203909.6|203819.6|203880.8|203790.8|23
1733237370000|2024-12-03 14:49:30|203908|203818|203926.9|203836.9|203930.7|203840.7|203904.1|203814.1|27
1733237380000|2024-12-03 14:49:40|203924.7|203834.7|203929.8|203839.8|203929.9|203839.9|203923.3|203833.3|17
1733237390000|2024-12-03 14:49:50|203929.7|203839.7|203926.5|203836.5|203929.7|203839.7|203926.5|203836.5|6
1733237400000|2024-12-03 14:50:00|203926.6|203836.6|203932.7|203842.7|203933|203843|203925.9|203835.9|15
1733237410000|2024-12-03 14:50:10|203934.6|203844.6|203938.3|203848.3|203947.7|203857.7|203934.6|203844.6|33
1733237420000|2024-12-03 14:50:20|203938.2|203848.2|203943.1|203853.1|203945|203855|203938.2|203848.2|25
1733237430000|2024-12-03 14:50:30|203943.6|203853.6|203920.3|203830.3|203945|203855|203920.3|203830.3|30
1733237440000|2024-12-03 14:50:40|203918.8|203828.8|203921.1|203831.1|203921.1|203831.1|203880.3|203790.3|21
1733237450000|2024-12-03 14:50:50|203921.5|203831.5|203920.5|203830.5|203921.5|203831.5|203919|203829|26
1733237460000|2024-12-03 14:51:00|203922.6|203832.6|203885.6|203835.6|203924.2|203858.4|203885.6|203832.6|22
1733237470000|2024-12-03 14:51:10|203840.4|203790.4|203858.9|203808.9|203861.9|203811.9|203840.4|203790.4|31
1733237480000|2024-12-03 14:51:20|203856.5|203806.5|203935.2|203845.2|203941.9|203866.7|203856.3|203806.3|30
1733237490000|2024-12-03 14:51:30|203935.1|203845.1|203912.3|203822.3|203939.2|203849.2|203912.3|203822.3|27
1733237500000|2024-12-03 14:51:40|203912.2|203822.2|203894.3|203804.3|203912.2|203822.2|203892.6|203802.6|20
1733237510000|2024-12-03 14:51:50|203893|203803|203903.8|203813.8|203903.8|203813.8|203892.2|203802.2|23
1733237520000|2024-12-03 14:52:00|203900.4|203810.4|203905.8|203855.8|203913.5|203863.5|203894.4|203804.4|29
1733237530000|2024-12-03 14:52:10|203910|203860|203953.5|203863.5|203956|203901.2|203906.1|203856.1|20
1733237540000|2024-12-03 14:52:20|203952.6|203862.6|203943.3|203853.3|203962.3|203872.3|203943.3|203853.3|18
1733237550000|2024-12-03 14:52:30|203943.4|203853.4|203944|203854|203949.7|203859.7|203943.4|203853.4|21
1733237560000|2024-12-03 14:52:40|203944.1|203854.1|203910.1|203820.1|203949.1|203859.1|203900.9|203817.4|26
1733237570000|2024-12-03 14:52:50|203910|203820|203879.1|203789.1|203910.7|203820.7|203873.6|203783.6|21
1733237580000|2024-12-03 14:53:00|203879.2|203789.2|203879.9|203789.9|203880.9|203790.9|203876.8|203786.8|10
1733237590000|2024-12-03 14:53:10|203876.3|203786.3|203881.7|203791.7|203881.7|203791.7|203874.8|203784.8|20
1733237600000|2024-12-03 14:53:20|203880.2|203790.2|203882.2|203792.2|203882.9|203792.9|203878.5|203788.5|12
1733237610000|2024-12-03 14:53:30|203876.3|203786.3|203882.9|203792.9|203882.9|203792.9|203876.3|203786.3|6
1733237620000|2024-12-03 14:53:40|203883.3|203793.3|203882.4|203792.4|203884.5|203794.5|203876|203786|16
1733237630000|2024-12-03 14:53:50|203881|203791|203850.6|203760.6|203882.7|203792.7|203843.4|203753.4|21
1733237640000|2024-12-03 14:54:00|203852.7|203762.7|203850.5|203760.5|203854.8|203764.8|203850.5|203760.5|15
1733237650000|2024-12-03 14:54:10|203822.2|203772.2|203814.6|203764.6|203827.8|203777.8|203810.5|203760.5|28
1733237660000|2024-12-03 14:54:20|203814.5|203764.5|203812.6|203762.6|203815.9|203765.9|203796.8|203746.8|27
1733237670000|2024-12-03 14:54:30|203811.4|203761.4|203816.5|203766.5|203816.5|203766.5|203811.4|203761.4|22
1733237680000|2024-12-03 14:54:40|203816.7|203766.7|203819.9|203769.9|203819.9|203769.9|203810.6|203760.6|18
1733237690000|2024-12-03 14:54:50|203843.4|203793.4|203800.7|203750.7|203843.4|203793.4|203800|203733|34
1733237700000|2024-12-03 14:55:00|203802.8|203752.8|203856.3|203766.3|203859.5|203774.2|203802|203752|23
1733237710000|2024-12-03 14:55:10|203855.9|203765.9|203843.2|203753.2|203855.9|203765.9|203839.2|203749.2|19
1733237720000|2024-12-03 14:55:20|203837.7|203747.7|203832.8|203742.8|203846.3|203756.3|203829.7|203739.7|23
1733237730000|2024-12-03 14:55:30|203831.2|203741.2|203825.2|203735.2|203833.6|203757.4|203802.2|203733.6|27
1733237740000|2024-12-03 14:55:40|203825.3|203735.3|203827.3|203737.3|203830.5|203740.5|203822.4|203732.4|19
1733237750000|2024-12-03 14:55:50|203827.4|203737.4|203828.8|203738.8|203829.4|203739.4|203826.7|203736.7|8
1733237760000|2024-12-03 14:56:00|203828.9|203738.9|203805.2|203755.2|203840.5|203768.5|203805.2|203738.9|19
1733237770000|2024-12-03 14:56:10|203804.6|203754.6|203774.6|203724.6|203808|203758|203750.3|203700.3|18
1733237780000|2024-12-03 14:56:20|203770.4|203720.4|203793.5|203743.5|203806.1|203756.1|203757.6|203707.6|31
1733237790000|2024-12-03 14:56:30|203794.8|203744.8|203817.8|203767.8|203817.8|203767.8|203794.8|203744.8|26
1733237800000|2024-12-03 14:56:40|203818|203768|203859.8|203809.8|203862.3|203812.3|203818|203768|27
1733237810000|2024-12-03 14:56:50|203858.6|203808.6|203792.6|203702.6|203878.8|203808.6|203792.6|203702.6|21
1733237820000|2024-12-03 14:57:00|203795.9|203705.9|203792.2|203702.2|203802.4|203712.4|203792.2|203702.2|22
1733237830000|2024-12-03 14:57:10|203791.4|203701.4|203786.7|203696.7|203792.3|203702.3|203782.9|203692.9|18
1733237840000|2024-12-03 14:57:20|203786.9|203696.9|203788.4|203698.4|203788.4|203698.4|203784.6|203694.6|13
1733237850000|2024-12-03 14:57:30|203791.1|203701.1|203757.9|203707.9|203797|203707.9|203756.4|203696.5|24
1733237860000|2024-12-03 14:57:40|203757.3|203707.3|203824.6|203734.6|203827.6|203737.6|203748.4|203698.4|18
1733237870000|2024-12-03 14:57:50|203826.4|203736.4|203830|203740|203830.7|203740.7|203825.7|203735.7|21
1733237880000|2024-12-03 14:58:00|203829.3|203739.3|203834.1|203744.1|203836.2|203746.2|203829.3|203739.3|27
1733237890000|2024-12-03 14:58:10|203762.8|203712.8|203793.9|203703.9|203802.2|203725.4|203752.6|203701.9|22
1733237900000|2024-12-03 14:58:20|203795.4|203705.4|203837.8|203747.8|203837.8|203747.8|203795.1|203705.1|18
1733237910000|2024-12-03 14:58:30|203838.5|203748.5|203853.7|203763.7|203858.5|203768.5|203837.4|203747.4|26
1733237920000|2024-12-03 14:58:40|203859.1|203769.1|203875|203785|203875|203805|203855|203765.4|20
1733237930000|2024-12-03 14:58:50|203880.8|203790.8|203827|203777|203890.8|203814.4|203825.9|203775.9|39
1733237940000|2024-12-03 14:59:00|203824.8|203774.8|203886.9|203796.9|203893.6|203820.9|203824.8|203774.8|21
1733237950000|2024-12-03 14:59:10|203891.8|203801.8|203894.5|203804.5|203896.8|203806.8|203888.8|203798.8|17
1733237960000|2024-12-03 14:59:20|203897|203807|203854.8|203764.8|203900.8|203810.8|203833.3|203764.8|16
1733237970000|2024-12-03 14:59:30|203853.4|203763.4|203834.2|203744.2|203853.4|203763.4|203829.8|203739.8|26
1733237980000|2024-12-03 14:59:40|203835.5|203745.5|203850.3|203760.3|203860.5|203770.5|203830.5|203740.5|24
1733237990000|2024-12-03 14:59:50|203852.1|203762.1|203868|203632.6|203868|203773.6|203842.3|203632.6|25
1733238000000|2024-12-03 15:00:00|203911.7|203601.7|203950.6|203688.2|204007.5|203699.3|203911.7|203601.7|32
1733238010000|2024-12-03 15:00:10|203943.4|203696.2|203883.5|203793.5|203945.3|203793.5|203874|203675.7|29
1733238020000|2024-12-03 15:00:20|203886.6|203796.6|203881.8|203791.8|203886.6|203796.6|203872.1|203782.1|23
1733238030000|2024-12-03 15:00:30|203882.3|203792.3|203827|203737|203882.6|203792.6|203826.9|203736.9|25
1733238040000|2024-12-03 15:00:40|203832|203742|203794.6|203744.6|203832|203753.8|203794.6|203715.8|21
1733238050000|2024-12-03 15:00:50|203790.4|203740.4|203746.8|203656.8|203796.3|203740.4|203746.4|203656.4|30
1733238060000|2024-12-03 15:01:00|203745.3|203655.3|203737.2|203647.2|203750.4|203660.4|203717|203627|35
1733238070000|2024-12-03 15:01:10|203740.8|203650.8|203771.7|203681.7|203780.1|203690.1|203716.2|203649.2|20
1733238080000|2024-12-03 15:01:20|203776.6|203686.6|203746.1|203656.1|203776.6|203686.6|203740.5|203650.5|28
1733238090000|2024-12-03 15:01:30|203751|203661|203757.8|203667.8|203772.7|203682.7|203751|203661|30
1733238100000|2024-12-03 15:01:40|203758|203668|203763.5|203673.5|203768.2|203678.2|203755.1|203665.1|20
1733238110000|2024-12-03 15:01:50|203762.5|203672.5|203764.5|203714.5|203779.1|203729.1|203755.2|203665.2|32
1733238120000|2024-12-03 15:02:00|203776.1|203726.1|203844.8|203754.8|203882.5|203792.5|203775.8|203725.8|38
1733238130000|2024-12-03 15:02:10|203842.8|203752.8|203839.8|203749.8|203842.8|203752.8|203833.9|203743.9|23
1733238140000|2024-12-03 15:02:20|203839.5|203749.5|203827.5|203737.5|203839.6|203749.6|203816.3|203726.3|25
1733238150000|2024-12-03 15:02:30|203823.4|203733.4|203784.4|203694.4|203823.4|203733.4|203782.4|203692.4|21
1733238160000|2024-12-03 15:02:40|203784.6|203694.6|203805.5|203715.5|203806.3|203716.3|203784.6|203694.6|18
1733238170000|2024-12-03 15:02:50|203805|203715|203794.3|203704.3|203805.8|203715.8|203784.3|203694.3|21
1733238180000|2024-12-03 15:03:00|203794.9|203704.9|203741.1|203651.1|203805.5|203715.5|203737.1|203650.3|23
1733238190000|2024-12-03 15:03:10|203743.1|203653.1|203771|203681|203771|203681|203735.2|203645.2|24
1733238200000|2024-12-03 15:03:20|203771.1|203681.1|203739.7|203649.7|203771.1|203681.1|203737.2|203647.2|30
1733238210000|2024-12-03 15:03:30|203736.3|203646.3|203712.8|203622.8|203736.3|203646.3|203698.2|203608.2|19
1733238220000|2024-12-03 15:03:40|203712.4|203622.4|203741.4|203651.4|203750.7|203660.7|203708.4|203618.4|27
1733238230000|2024-12-03 15:03:50|203741.1|203651.1|203724.9|203634.9|203743.2|203653.2|203707.5|203617.5|32
1733238240000|2024-12-03 15:04:00|203726|203636|203716.5|203626.5|203729.8|203639.8|203708.9|203618.9|33
1733238250000|2024-12-03 15:04:10|203710|203620|203680|203590|203719.5|203629.5|203677|203587|33
1733238260000|2024-12-03 15:04:20|203682.4|203592.4|203680.2|203590.2|203683.6|203593.6|203677.8|203587.8|26
1733238270000|2024-12-03 15:04:30|203670.8|203580.8|203660.8|203570.8|203672.1|203582.1|203660.2|203570.2|25
1733238280000|2024-12-03 15:04:40|203657.8|203567.8|203639.2|203549.2|203662.9|203572.9|203639.2|203549.2|29
1733238290000|2024-12-03 15:04:50|203640.2|203550.2|203643.6|203553.6|203646.3|203556.3|203640.2|203550.2|16
1733238300000|2024-12-03 15:05:00|203643.9|203553.9|203644.8|203554.8|203652.2|203562.2|203631|203541|38
1733238310000|2024-12-03 15:05:10|203645.8|203555.8|203667.9|203577.9|203669.4|203579.4|203636.6|203546.6|25
1733238320000|2024-12-03 15:05:20|203667.8|203577.8|203661.7|203571.7|203668.5|203578.5|203659.9|203569.9|21
1733238330000|2024-12-03 15:05:30|203663.3|203573.3|203617.7|203567.7|203663.3|203573.3|203564.8|203514.8|26
1733238340000|2024-12-03 15:05:40|203618.9|203568.9|203665.1|203575.1|203667.4|203577.4|203618.9|203552.5|27
1733238350000|2024-12-03 15:05:50|203665.6|203575.6|203671.9|203581.9|203683.3|203593.3|203665.6|203575.6|27
1733238360000|2024-12-03 15:06:00|203669.6|203579.6|203628.5|203538.5|203669.6|203579.6|203628.5|203538.5|31
1733238370000|2024-12-03 15:06:10|203629.7|203539.7|203575.3|203485.3|203629.7|203539.7|203556.7|203482|30
1733238380000|2024-12-03 15:06:20|203574.9|203484.9|203573.1|203483.1|203577.5|203487.5|203568.9|203478.9|27
1733238390000|2024-12-03 15:06:30|203573|203483|203584.5|203494.5|203585.6|203502.9|203541.1|203479.9|30
1733238400000|2024-12-03 15:06:40|203576|203486|203571.6|203481.6|203579|203489|203565.5|203475.5|30
1733238410000|2024-12-03 15:06:50|203570.9|203480.9|203570.7|203480.7|203574.4|203484.4|203563.2|203473.2|18
1733238420000|2024-12-03 15:07:00|203568.3|203478.3|203585.4|203495.4|203596.6|203506.6|203568.3|203478.3|34
1733238430000|2024-12-03 15:07:10|203591|203501|203623.7|203533.7|203629.2|203539.2|203581.4|203491.4|35
1733238440000|2024-12-03 15:07:20|203625|203535|203576.7|203486.7|203629.1|203539.1|203573.2|203483.2|33
1733238450000|2024-12-03 15:07:30|203575.1|203485.1|203546.4|203496.4|203576.8|203506.6|203539.8|203484.5|26
1733238460000|2024-12-03 15:07:40|203547.1|203497.1|203544.1|203494.1|203547.1|203497.1|203540.9|203490.9|15
1733238470000|2024-12-03 15:07:50|203545.4|203495.4|203550.4|203500.4|203552.5|203502.5|203523.7|203473.7|23
1733238480000|2024-12-03 15:08:00|203545.6|203495.6|203544.6|203494.6|203556.7|203506.7|203539|203489|25
1733238490000|2024-12-03 15:08:10|203544.5|203494.5|203546.6|203496.6|203553.4|203503.4|203534.8|203484.8|25
1733238500000|2024-12-03 15:08:20|203547.3|203497.3|203541.4|203491.4|203549|203499|203539.8|203489.8|20
1733238510000|2024-12-03 15:08:30|203541.8|203491.8|203543.7|203493.7|203543.7|203493.7|203541|203491|12
1733238520000|2024-12-03 15:08:40|203540.3|203490.3|203541.5|203491.5|203545.6|203495.6|203539.5|203489.5|27
1733238530000|2024-12-03 15:08:50|203542.8|203492.8|203541.5|203491.5|203544.4|203494.4|203540.8|203490.8|12
1733238540000|2024-12-03 15:09:00|203542.4|203492.4|203584.9|203534.9|203587.8|203537.8|203542|203492|29
1733238550000|2024-12-03 15:09:10|203583.9|203533.9|203569.1|203519.1|203583.9|203533.9|203567|203517|18
1733238560000|2024-12-03 15:09:20|203569.4|203519.4|203629.2|203579.2|203629.2|203579.2|203553.8|203503.8|26
1733238570000|2024-12-03 15:09:30|203630|203580|203621.9|203571.9|203647|203597|203618.8|203568.8|34
1733238580000|2024-12-03 15:09:40|203616.2|203566.2|203562.2|203512.2|203626.5|203576.5|203562|203512|22
1733238590000|2024-12-03 15:09:50|203561|203511|203541.3|203491.3|203561.5|203511.5|203539.5|203489.5|29
1733238600000|2024-12-03 15:10:00|203514.1|203464.1|203393.7|203303.7|203514.1|203464.1|203376.8|203286.8|38
1733238610000|2024-12-03 15:10:10|203393.1|203303.1|203411.8|203321.8|203414|203324|203393.1|203303.1|29
1733238620000|2024-12-03 15:10:20|203408.2|203318.2|203382.4|203292.4|203428.6|203338.6|203382.4|203292.4|24
1733238630000|2024-12-03 15:10:30|203383.1|203293.1|203405.2|203315.2|203405.9|203315.9|203383|203293|25
1733238640000|2024-12-03 15:10:40|203405.4|203315.4|203418.6|203328.6|203420.6|203330.6|203405.4|203315.4|31
1733238650000|2024-12-03 15:10:50|203418.5|203328.5|203422.4|203332.4|203429.9|203339.9|203415.8|203325.8|22
1733238660000|2024-12-03 15:11:00|203424.3|203334.3|203470|203380|203470.1|203380.1|203424.3|203334.3|29
1733238670000|2024-12-03 15:11:10|203467.8|203377.8|203464|203374|203468.7|203378.7|203464|203374|17
1733238680000|2024-12-03 15:11:20|203454.6|203364.6|203461.3|203371.3|203462.6|203372.6|203454.1|203364.1|25
1733238690000|2024-12-03 15:11:30|203461|203371|203399.1|203349.1|203468.1|203378.1|203397.6|203347.6|23
1733238700000|2024-12-03 15:11:40|203399.3|203349.3|203430.6|203340.6|203431.2|203379.2|203397.6|203337.3|26
1733238710000|2024-12-03 15:11:50|203434.5|203344.5|203402.8|203352.8|203436|203365.4|203401.2|203338.9|19
1733238720000|2024-12-03 15:12:00|203399.1|203349.1|203336.7|203246.7|203409.4|203359.4|203309.5|203246.3|35
1733238730000|2024-12-03 15:12:10|203335.5|203245.5|203343.7|203253.7|203347.6|203257.6|203334.9|203244.9|30
1733238740000|2024-12-03 15:12:20|203343.4|203253.4|203341.8|203251.8|203345.3|203255.3|203341.4|203251.4|20
1733238750000|2024-12-03 15:12:30|203342|203252|203343.7|203253.7|203350.8|203260.8|203340.3|203250.3|19
1733238760000|2024-12-03 15:12:40|203343.2|203253.2|203341.3|203251.3|203365|203275|203297.6|203207.6|33
1733238770000|2024-12-03 15:12:50|203341.9|203251.9|203305.7|203215.7|203344.7|203254.7|203303.2|203213.2|27
1733238780000|2024-12-03 15:13:00|203304.9|203214.9|203293.8|203203.8|203305.6|203215.6|203286.9|203196.9|30
1733238790000|2024-12-03 15:13:10|203292.4|203202.4|203296.1|203206.1|203317.5|203252.2|203278.3|203188.3|37
1733238800000|2024-12-03 15:13:20|203288.5|203198.5|203374.1|203284.1|203376|203286|203288.5|203198.5|34
1733238810000|2024-12-03 15:13:30|203373.6|203283.6|203393.3|203303.3|203393.7|203303.7|203370.3|203280.3|30
1733238820000|2024-12-03 15:13:40|203393.2|203303.2|203390.2|203300.2|203395.1|203305.1|203387.5|203297.5|13
1733238830000|2024-12-03 15:13:50|203388.7|203298.7|203357.2|203267.2|203389.1|203299.1|203357.2|203267.2|17
1733238840000|2024-12-03 15:14:00|203357.4|203267.4|203321.8|203231.8|203357.4|203267.4|203303.3|203213.3|36
1733238850000|2024-12-03 15:14:10|203323.7|203233.7|203331.3|203241.3|203331.9|203241.9|203319|203229|31
1733238860000|2024-12-03 15:14:20|203332.2|203242.2|203338.3|203248.3|203340.5|203250.5|203331.8|203241.8|27
1733238870000|2024-12-03 15:14:30|203336.7|203246.7|203334.9|203244.9|203338.7|203248.7|203333.1|203243.1|26
1733238880000|2024-12-03 15:14:40|203333.3|203243.3|203357.3|203267.3|203379.7|203289.7|203333.3|203243.3|34
1733238890000|2024-12-03 15:14:50|203359.2|203269.2|203404.8|203314.8|203413.7|203323.7|203358.2|203268.2|33
1733238900000|2024-12-03 15:15:00|203404.5|203314.5|203373|203283|203410.1|203320.1|203370.5|203280.5|28
1733238910000|2024-12-03 15:15:10|203372.8|203282.8|203380.3|203290.3|203384.6|203294.6|203371.4|203281.4|19
1733238920000|2024-12-03 15:15:20|203381.3|203291.3|203461.9|203371.9|203463.9|203382.3|203381.3|203291.3|33
1733238930000|2024-12-03 15:15:30|203461.5|203371.5|203453.2|203363.2|203466.4|203376.4|203434|203344|23
1733238940000|2024-12-03 15:15:40|203453.6|203363.6|203450.1|203360.1|203455.3|203365.3|203438.3|203348.3|22
1733238950000|2024-12-03 15:15:50|203451.5|203361.5|203480.4|203390.4|203496.7|203406.7|203451.5|203361.5|30
1733238960000|2024-12-03 15:16:00|203482.2|203392.2|203445.6|203355.6|203482.2|203392.2|203430.8|203340.8|32
1733238970000|2024-12-03 15:16:10|203443.3|203353.3|203422.7|203332.7|203446.9|203356.9|203411.5|203321.5|35
1733238980000|2024-12-03 15:16:20|203426.2|203336.2|203375|203285|203444.3|203354.3|203375|203285|31
1733238990000|2024-12-03 15:16:30|203373.7|203283.7|203379.6|203289.6|203381.1|203291.1|203373.7|203283.7|23
1733239000000|2024-12-03 15:16:40|203379.7|203289.7|203383.4|203293.4|203386.9|203296.9|203379.7|203289.7|17
1733239010000|2024-12-03 15:16:50|203385.7|203295.7|203385.5|203295.5|203386.9|203296.9|203384.9|203294.9|19
1733239020000|2024-12-03 15:17:00|203385.3|203295.3|203363.3|203313.3|203385.3|203314.1|203349.8|203288.3|23
1733239030000|2024-12-03 15:17:10|203363.1|203313.1|203374|203284|203388|203314.6|203350|203282|23
1733239040000|2024-12-03 15:17:20|203374.3|203284.3|203384.7|203294.7|203392.3|203302.3|203373.2|203283.2|22
1733239050000|2024-12-03 15:17:30|203384.4|203294.4|203355.5|203305.5|203385|203315|203351.2|203280|31
1733239060000|2024-12-03 15:17:40|203355.3|203305.3|203410.6|203320.6|203415.8|203326.1|203351.8|203301.8|28
1733239070000|2024-12-03 15:17:50|203410.9|203320.9|203413.7|203323.7|203425.3|203335.3|203410|203320|18
1733239080000|2024-12-03 15:18:00|203414.9|203324.9|203411.1|203321.1|203422.5|203332.5|203409.7|203319.7|22
1733239090000|2024-12-03 15:18:10|203409.3|203319.3|203386.4|203296.4|203409.3|203319.3|203386.1|203296.1|19
1733239100000|2024-12-03 15:18:20|203386.3|203296.3|203372.1|203282.1|203386.3|203315.8|203346.1|203280|25
1733239110000|2024-12-03 15:18:30|203376.2|203286.2|203383.2|203293.2|203386.6|203317.2|203348.7|203284.2|36
1733239120000|2024-12-03 15:18:40|203383.5|203293.5|203353.7|203303.7|203384.1|203307.5|203353.6|203290.5|25
1733239130000|2024-12-03 15:18:50|203355.3|203305.3|203351.8|203301.8|203355.3|203305.3|203351.2|203301.2|30
1733239140000|2024-12-03 15:19:00|203352.2|203302.2|203421|203331|203421|203331|203343.9|203286.4|38
1733239150000|2024-12-03 15:19:10|203425.2|203335.2|203418|203328|203434.9|203344.9|203413.8|203323.8|33
1733239160000|2024-12-03 15:19:20|203415.4|203325.4|203413.3|203323.3|203423|203333|203413.3|203323.3|25
1733239170000|2024-12-03 15:19:30|203413.2|203323.2|203423|203333|203423|203333|203413.2|203323.2|14
1733239180000|2024-12-03 15:19:40|203428.1|203338.1|203469.2|203379.2|203469.4|203379.4|203428.1|203338.1|28
1733239190000|2024-12-03 15:19:50|203469|203379|203487.8|203397.8|203488.8|203398.8|203466.8|203376.8|13
1733239200000|2024-12-03 15:20:00|203485.7|203395.7|203493|203403|203493|203403|203485.7|203395.7|8
1733239210000|2024-12-03 15:20:10|203494.7|203404.7|203460.5|203410.5|203494.7|203410.5|203456.7|203396.4|7
1733239220000|2024-12-03 15:20:20|203457.4|203407.4|203460.5|203410.5|203460.6|203410.6|203457.4|203407.4|12
1733239230000|2024-12-03 15:20:30|203460.3|203410.3|203423.6|203333.6|203460.3|203410.3|203418.5|203328.5|30
1733239240000|2024-12-03 15:20:40|203423.4|203333.4|203421|203331|203434|203344|203417.1|203327.1|25
1733239250000|2024-12-03 15:20:50|203416.6|203326.6|203425.4|203335.4|203428.8|203338.8|203415.4|203325.4|32
1733239260000|2024-12-03 15:21:00|203427|203337|203412.8|203322.8|203430.1|203340.1|203410.5|203320.5|33
1733239270000|2024-12-03 15:21:10|203412.7|203322.7|203423.4|203333.4|203426.1|203336.1|203412.7|203322.7|34
1733239280000|2024-12-03 15:21:20|203421.2|203331.2|203425.6|203335.6|203430.2|203340.2|203415.4|203325.4|36
1733239290000|2024-12-03 15:21:30|203428.4|203338.4|203421.4|203331.4|203432.4|203342.4|203413.9|203323.9|28
1733239300000|2024-12-03 15:21:40|203423.8|203333.8|203434.2|203344.2|203434.2|203344.2|203420.9|203330.9|21
1733239310000|2024-12-03 15:21:50|203426.9|203336.9|203459.9|203369.9|203459.9|203369.9|203426.9|203336.9|25
1733239320000|2024-12-03 15:22:00|203460.1|203370.1|203450.2|203360.2|203461.5|203371.5|203449.9|203359.9|26
1733239330000|2024-12-03 15:22:10|203450|203360|203461|203371|203467.6|203377.6|203449.4|203359.4|26
1733239340000|2024-12-03 15:22:20|203464.3|203374.3|203442.5|203352.5|203466.9|203376.9|203442.5|203352.5|27
1733239350000|2024-12-03 15:22:30|203444.4|203354.4|203472.5|203382.5|203472.5|203382.5|203441.9|203351.9|35
1733239360000|2024-12-03 15:22:40|203473|203383|203469.5|203379.5|203474.5|203384.5|203449.6|203359.6|27
1733239370000|2024-12-03 15:22:50|203471.1|203381.1|203466.7|203376.7|203473.1|203383.1|203466.7|203376.7|22
1733239380000|2024-12-03 15:23:00|203467|203377|203472.3|203382.3|203473.4|203383.4|203467|203377|20
1733239390000|2024-12-03 15:23:10|203472.2|203382.2|203463.9|203373.9|203474.8|203384.8|203461.5|203371.5|28
1733239400000|2024-12-03 15:23:20|203466.4|203376.4|203476.1|203386.1|203476.1|203386.1|203466.4|203376.4|27
1733239410000|2024-12-03 15:23:30|203476.7|203386.7|203464.2|203374.2|203477.2|203387.2|203464.2|203374.2|19
1733239420000|2024-12-03 15:23:40|203463.9|203373.9|203457.5|203367.5|203466.8|203376.8|203454.3|203364.3|21
1733239430000|2024-12-03 15:23:50|203459.8|203369.8|203478.8|203388.8|203479.3|203389.3|203459.8|203369.8|29
1733239440000|2024-12-03 15:24:00|203471.2|203381.2|203477.8|203387.8|203480.2|203390.2|203468.6|203378.6|23
1733239450000|2024-12-03 15:24:10|203477.6|203387.6|203467|203377|203484.2|203394.2|203465.3|203375.3|24
1733239460000|2024-12-03 15:24:20|203464.8|203374.8|203475.5|203385.5|203475.5|203385.5|203455.3|203365.3|32
1733239470000|2024-12-03 15:24:30|203472.3|203382.3|203465.3|203415.3|203486.3|203415.3|203464.7|203381.6|19
1733239480000|2024-12-03 15:24:40|203463.4|203413.4|203455.7|203405.7|203463.4|203413.4|203454.8|203404.8|12
1733239490000|2024-12-03 15:24:50|203450.2|203400.2|203448|203398|203451.6|203401.6|203448|203398|19
1733239500000|2024-12-03 15:25:00|203450.6|203400.6|203453.3|203363.3|203453.4|203401.4|203438.9|203363.3|35
1733239510000|2024-12-03 15:25:10|203461.9|203371.9|203423|203333|203469.5|203379.5|203411.6|203327.4|28
1733239520000|2024-12-03 15:25:20|203424.5|203334.5|203377|203287|203424.6|203334.6|203375.1|203285.1|35
1733239530000|2024-12-03 15:25:30|203377.1|203287.1|203357.9|203267.9|203377.1|203287.1|203345.2|203255.2|30
1733239540000|2024-12-03 15:25:40|203360.8|203270.8|203372.6|203282.6|203385.7|203295.7|203360.8|203270.8|26
1733239550000|2024-12-03 15:25:50|203372.8|203282.8|203355|203265|203372.8|203282.8|203349|203259|24
1733239560000|2024-12-03 15:26:00|203354.4|203264.4|203341.4|203251.4|203368|203278|203326.7|203236.7|30
1733239570000|2024-12-03 15:26:10|203341|203251|203332.1|203242.1|203343.2|203253.2|203321.7|203231.7|28
1733239580000|2024-12-03 15:26:20|203340.4|203250.4|203382|203292|203382|203292|203336.5|203246.5|28
1733239590000|2024-12-03 15:26:30|203377.9|203287.9|203384.2|203294.2|203387.5|203297.5|203372.8|203282.8|32
1733239600000|2024-12-03 15:26:40|203384.9|203294.9|203398.5|203308.5|203404.6|203314.6|203384.3|203294.3|25
1733239610000|2024-12-03 15:26:50|203400.7|203310.7|203403.6|203313.6|203440.9|203350.9|203398.5|203308.5|35
1733239620000|2024-12-03 15:27:00|203397.2|203307.2|203408.4|203318.4|203413.9|203323.9|203393.5|203303.5|21
1733239630000|2024-12-03 15:27:10|203408|203318|203432.1|203342.1|203447.8|203357.8|203408|203318|34
1733239640000|2024-12-03 15:27:20|203431.5|203341.5|203436.9|203346.9|203447.1|203357.1|203431.3|203341.3|24
1733239650000|2024-12-03 15:27:30|203447.3|203357.3|203444.4|203354.4|203453.1|203363.1|203438.6|203348.6|29
1733239660000|2024-12-03 15:27:40|203444.5|203354.5|203468.8|203378.8|203469.3|203379.3|203438.6|203348.6|28
1733239670000|2024-12-03 15:27:50|203469|203379|203440.6|203350.6|203469|203399.2|203438.6|203348.6|22
1733239680000|2024-12-03 15:28:00|203440.1|203350.1|203438.5|203348.5|203443.1|203353.1|203425.9|203335.9|26
1733239690000|2024-12-03 15:28:10|203442.2|203352.2|203441.4|203351.4|203446.5|203356.5|203437.6|203347.6|21
1733239700000|2024-12-03 15:28:20|203437.6|203347.6|203426.7|203336.7|203441.6|203351.6|203426.7|203336.7|23
1733239710000|2024-12-03 15:28:30|203426.4|203336.4|203430.1|203340.1|203431.8|203341.8|203421.8|203331.8|20
1733239720000|2024-12-03 15:28:40|203425.6|203335.6|203436.7|203346.7|203436.7|203346.7|203418.8|203328.8|30
1733239730000|2024-12-03 15:28:50|203442.8|203352.8|203451.5|203361.5|203455.7|203365.7|203432.4|203342.4|28
1733239740000|2024-12-03 15:29:00|203451.9|203361.9|203382.5|203292.5|203458.5|203368.5|203376.7|203286.7|25
1733239750000|2024-12-03 15:29:10|203386.8|203296.8|203381.4|203291.4|203386.8|203296.8|203378.3|203288.3|34
1733239760000|2024-12-03 15:29:20|203382.9|203292.9|203391.6|203301.6|203394.4|203304.4|203377.5|203287.5|23
1733239770000|2024-12-03 15:29:30|203392.1|203302.1|203386.4|203296.4|203420.7|203330.7|203379.7|203289.7|26
1733239780000|2024-12-03 15:29:40|203388.7|203298.7|203415.9|203325.9|203415.9|203325.9|203384.3|203294.3|25
1733239790000|2024-12-03 15:29:50|203445.2|203355.2|203455.7|203365.7|203458.2|203368.2|203445.2|203355.2|31
1733239800000|2024-12-03 15:30:00|203456.8|203366.8|203459.8|203369.8|203466.2|203376.2|203451.6|203361.6|24
1733239810000|2024-12-03 15:30:10|203455.9|203365.9|203457.8|203367.8|203464.8|203374.8|203455.9|203365.9|27
1733239820000|2024-12-03 15:30:20|203459.6|203369.6|203441.6|203351.6|203461.4|203371.4|203441.6|203351.6|17
1733239830000|2024-12-03 15:30:30|203439.5|203349.5|203416.4|203326.4|203439.5|203349.5|203405.7|203315.7|22
1733239840000|2024-12-03 15:30:40|203414.6|203324.6|203402.3|203312.3|203414.6|203324.6|203398|203308|16
1733239850000|2024-12-03 15:30:50|203402|203312|203418.3|203328.3|203435.3|203345.3|203399.1|203309.1|31
1733239860000|2024-12-03 15:31:00|203405.5|203315.5|203438.9|203348.9|203444.4|203354.4|203405.5|203315.5|20
1733239870000|2024-12-03 15:31:10|203430.7|203340.7|203448|203358|203453.4|203363.4|203407.2|203317.2|28
1733239880000|2024-12-03 15:31:20|203453|203363|203445.7|203355.7|203455.7|203365.7|203445.7|203355.7|21
1733239890000|2024-12-03 15:31:30|203446.5|203356.5|203385.5|203295.5|203446.5|203356.5|203368.2|203293.6|25
1733239900000|2024-12-03 15:31:40|203385|203295|203348.5|203298.5|203393.2|203303.2|203341.3|203277.1|15
1733239910000|2024-12-03 15:31:50|203342.9|203292.9|203344.7|203294.7|203344.7|203294.7|203342.9|203292.9|2
1733239920000|2024-12-03 15:32:00|203376.8|203326.8|203393.1|203303.1|203401.7|203326.8|203359.2|203290.9|32
1733239930000|2024-12-03 15:32:10|203393.4|203303.4|203359.8|203269.8|203393.4|203303.4|203345.1|203255.1|15
1733239940000|2024-12-03 15:32:20|203357.3|203267.3|203361.2|203271.2|203361.2|203291.2|203332.5|203252.5|8
1733239950000|2024-12-03 15:32:30|203363.2|203273.2|203344.2|203254.2|203374.6|203284.6|203339.7|203249.7|10
1733239960000|2024-12-03 15:32:40|203339.4|203249.4|203344|203254|203344|203254|203339.4|203249.4|2
1733239970000|2024-12-03 15:32:50|203344.8|203254.8|203270|203220|203344.8|203254.8|203269.3|203219.3|8
1733239980000|2024-12-03 15:33:00|203269.3|203219.3|203315.9|203265.9|203315.9|203265.9|203260.6|203210.6|16
1733239990000|2024-12-03 15:33:10|203316.9|203266.9|203276.1|203226.1|203316.9|203266.9|203251.5|203201.5|21
1733240000000|2024-12-03 15:33:20|203277|203227|203252.4|203202.4|203277|203227|203252.4|203202.4|28
1733240010000|2024-12-03 15:33:30|203253.4|203203.4|203179|203089|203253.4|203203.4|203166.4|203086.9|31
1733240020000|2024-12-03 15:33:40|203179.8|203089.8|203175.1|203085.1|203191.9|203101.9|203175.1|203085.1|15
1733240030000|2024-12-03 15:33:50|203175.9|203085.9|203201.9|203151.9|203201.9|203151.9|203175.5|203085.5|16
1733240040000|2024-12-03 15:34:00|203201.8|203151.8|203198.4|203148.4|203201.8|203151.8|203189.6|203139.6|19
1733240050000|2024-12-03 15:34:10|203198.3|203148.3|203176.9|203086.9|203222.1|203148.3|203176.9|203086.9|28
1733240060000|2024-12-03 15:34:20|203177.3|203087.3|203163.6|203073.6|203177.5|203095.8|203145.8|203073.6|8
1733240070000|2024-12-03 15:34:30|203165.6|203075.6|203169.3|203079.3|203170.8|203080.8|203160.8|203070.8|7
1733240080000|2024-12-03 15:34:40|203169.1|203079.1|203165.6|203075.6|203169.1|203079.1|203165.6|203075.6|2
1733240090000|2024-12-03 15:34:50|203165|203075|203165.2|203075.2|203168.3|203078.3|203117.6|203027.6|17
1733240100000|2024-12-03 15:35:00|203166.2|203076.2|203130.6|203040.6|203166.3|203076.3|203129|203039|27
1733240110000|2024-12-03 15:35:10|203135.5|203045.5|203147.6|203057.6|203161.4|203071.4|203133|203043|28
1733240120000|2024-12-03 15:35:20|203147.5|203057.5|203197.3|203107.3|203205.6|203115.6|203137.2|203047.2|27
1733240130000|2024-12-03 15:35:30|203198|203108|203182|203092|203198|203108|203175.7|203085.7|30
1733240140000|2024-12-03 15:35:40|203187.6|203097.6|203174.1|203084.1|203187.6|203097.6|203173.1|203083.1|32
1733240150000|2024-12-03 15:35:50|203178.4|203088.4|203172.7|203082.7|203185.5|203095.5|203172.7|203082.7|28
1733240160000|2024-12-03 15:36:00|203172.4|203082.4|203135.2|203045.2|203176.1|203086.1|203134.6|203044.6|35
1733240170000|2024-12-03 15:36:10|203144.9|203054.9|203152.7|203062.7|203163.1|203073.1|203140.7|203050.7|21
1733240180000|2024-12-03 15:36:20|203151.8|203061.8|203134.6|203044.6|203151.8|203061.8|203130.2|203040.2|27
1733240190000|2024-12-03 15:36:30|203134.1|203044.1|203153.8|203063.8|203153.8|203063.8|203132.8|203042.8|28
1733240200000|2024-12-03 15:36:40|203162.3|203072.3|203072.9|202982.9|203162.4|203072.4|203066.4|202976.4|33
1733240210000|2024-12-03 15:36:50|203071.5|202981.5|203069.7|202979.7|203072.7|202982.7|203063.7|202973.7|18
1733240220000|2024-12-03 15:37:00|203070.1|202980.1|203023.2|202933.2|203070.3|203000.7|203023.2|202933.2|31
1733240230000|2024-12-03 15:37:10|203025.5|202935.5|203011.2|202921.2|203026.3|202936.3|203003.5|202913.5|15
1733240240000|2024-12-03 15:37:20|203011.6|202921.6|203005.1|202915.1|203022.9|202932.9|203005.1|202915.1|26
1733240250000|2024-12-03 15:37:30|203004.3|202914.3|203007.3|202917.3|203016.7|202926.7|203004.3|202914.3|18
1733240260000|2024-12-03 15:37:40|203006.3|202916.3|203005.6|202955.6|203014.7|202956.5|202995.5|202905.5|18
1733240270000|2024-12-03 15:37:50|203005.9|202955.9|203024.2|202974.2|203024.2|202974.2|203001|202951|22
1733240280000|2024-12-03 15:38:00|203017.9|202967.9|203041.7|202951.7|203042.7|202975.8|203010.9|202951.7|25
1733240290000|2024-12-03 15:38:10|203040.5|202950.5|203068.3|202978.3|203070.6|202980.6|203040.5|202950.5|19
1733240300000|2024-12-03 15:38:20|203068.6|202978.6|203067.8|202977.8|203071.1|202981.1|203061.3|202971.3|22
1733240310000|2024-12-03 15:38:30|203070.2|202980.2|203070|202980|203070.5|202980.5|203060.6|202970.6|14
1733240320000|2024-12-03 15:38:40|203072.5|202982.5|203105.2|203015.2|203106.7|203016.7|203072.5|202982.5|29
1733240330000|2024-12-03 15:38:50|203105|203015|203107.2|203017.2|203107.2|203017.2|203099.9|203009.9|20
1733240340000|2024-12-03 15:39:00|203104.5|203014.5|203084.4|202994.4|203105.4|203015.4|203082.1|202992.1|25
1733240350000|2024-12-03 15:39:10|203083.2|202993.2|203086.4|202996.4|203090|203000|203083.2|202993.2|13
1733240360000|2024-12-03 15:39:20|203086.6|202996.6|203086.4|202996.4|203088.8|202998.8|203086.2|202996.2|6
1733240370000|2024-12-03 15:39:30|203086.2|202996.2|203087.9|202997.9|203089.2|202999.2|203085.4|202995.4|17
1733240380000|2024-12-03 15:39:40|203087.4|202997.4|203084.9|202994.9|203087.4|202997.4|203084.7|202994.7|18
1733240390000|2024-12-03 15:39:50|203084.7|202994.7|203087.2|202997.2|203087.5|202997.5|203084.3|202994.3|16
1733240400000|2024-12-03 15:40:00|203087.5|202997.5|203152.3|203062.3|203152.9|203062.9|203081.9|202991.9|24
1733240410000|2024-12-03 15:40:10|203152.9|203062.9|203174|203084|203192.6|203102.6|203152.9|203062.9|29
1733240420000|2024-12-03 15:40:20|203173.9|203083.9|203167|203077|203183.5|203093.5|203166.8|203076.8|29
1733240430000|2024-12-03 15:40:30|203165.8|203075.8|203178.3|203088.3|203180.8|203090.8|203149|203059|25
1733240440000|2024-12-03 15:40:40|203178.9|203088.9|203173.1|203083.1|203178.9|203088.9|203163.5|203073.5|23
1733240450000|2024-12-03 15:40:50|203172.9|203082.9|203170.9|203080.9|203174.1|203084.1|203168.3|203078.3|15
1733240460000|2024-12-03 15:41:00|203169.9|203079.9|203174.2|203084.2|203176.7|203086.7|203168.4|203078.4|13
1733240470000|2024-12-03 15:41:10|203169.9|203079.9|203168.5|203078.5|203171.5|203081.5|203167.5|203077.5|16
1733240480000|2024-12-03 15:41:20|203168.7|203078.7|203137.2|203047.2|203174.2|203084.2|203137|203047|18
1733240490000|2024-12-03 15:41:30|203137|203047|203147.9|203057.9|203150.1|203060.1|203135.3|203045.3|20
1733240500000|2024-12-03 15:41:40|203148.5|203058.5|203134|203044|203148.5|203058.5|203130.3|203040.3|23
1733240510000|2024-12-03 15:41:50|203134.2|203044.2|203137.8|203047.8|203145.4|203055.4|203133.3|203043.3|17
1733240520000|2024-12-03 15:42:00|203137.2|203047.2|203139.5|203049.5|203142.8|203052.8|203135.8|203045.8|16
1733240530000|2024-12-03 15:42:10|203139.4|203049.4|203129.2|203039.2|203139.9|203049.9|203129.1|203039.1|23
1733240540000|2024-12-03 15:42:20|203132.6|203042.6|203164.1|203074.1|203170.8|203080.8|203129.3|203039.3|32
1733240550000|2024-12-03 15:42:30|203166.4|203076.4|203170|203080|203173|203083|203151.8|203061.8|25
1733240560000|2024-12-03 15:42:40|203169.6|203079.6|203192.1|203102.1|203195.9|203105.9|203168.7|203078.7|21
1733240570000|2024-12-03 15:42:50|203194.8|203104.8|203166.5|203076.5|203194.8|203104.8|203166|203076|24
1733240580000|2024-12-03 15:43:00|203166.7|203076.7|203192.5|203102.5|203194|203104|203163.4|203073.4|18
1733240590000|2024-12-03 15:43:10|203192.6|203102.6|203170.4|203080.4|203194|203115.3|203165.3|203080.4|24
1733240600000|2024-12-03 15:43:20|203169.5|203079.5|203164.1|203074.1|203172.5|203082.5|203163.4|203073.4|19
1733240610000|2024-12-03 15:43:30|203165|203075|203146.2|203056.2|203168.4|203078.4|203141.5|203051.5|25
1733240620000|2024-12-03 15:43:40|203149.2|203059.2|203051.2|203001.2|203149.2|203059.2|203051.2|203001.2|28
1733240630000|2024-12-03 15:43:50|203054.1|203004.1|203052.5|203002.5|203059.1|203009.1|203048.8|202998.8|24
1733240640000|2024-12-03 15:44:00|203047.4|202997.4|203054.5|203004.5|203055.2|203005.2|203047.4|202997.4|27
1733240650000|2024-12-03 15:44:10|203054.6|203004.6|203049.9|202999.9|203058.2|203008.2|203049.9|202999.9|21
1733240660000|2024-12-03 15:44:20|203049.4|202999.4|203040.8|202990.8|203051.7|203001.7|203040.8|202990.8|24
1733240670000|2024-12-03 15:44:30|203040|202990|203037.9|202987.9|203042.8|202992.8|203036.2|202986.2|22
1733240680000|2024-12-03 15:44:40|203038.7|202988.7|203035.1|202985.1|203039.4|202989.4|203035.1|202985.1|16
1733240690000|2024-12-03 15:44:50|203037.8|202987.8|203015|202925|203038.8|202988.8|203011.6|202921.6|18
1733240700000|2024-12-03 15:45:00|203014.1|202924.1|203035.6|202945.6|203047.5|202978.6|202990.6|202924.1|35
1733240710000|2024-12-03 15:45:10|203036|202946|203000.7|202910.7|203036.1|202946.1|203000.7|202910.7|26
1733240720000|2024-12-03 15:45:20|203001.3|202911.3|202995.5|202905.5|203003.2|202913.2|202995.5|202905.5|18
1733240730000|2024-12-03 15:45:30|202993.2|202903.2|202985.5|202935.5|203021.8|202947.3|202985.5|202900.2|26
1733240740000|2024-12-03 15:45:40|202985.4|202935.4|202975.2|202925.2|202985.4|202935.4|202974.4|202924.4|22
1733240750000|2024-12-03 15:45:50|202972.1|202922.1|202968.7|202918.7|202974.6|202924.6|202956.3|202906.3|27
1733240760000|2024-12-03 15:46:00|202966.1|202916.1|202959.4|202909.4|202966.1|202916.1|202954.4|202904.4|29
1733240770000|2024-12-03 15:46:10|202958.2|202908.2|202967.8|202917.8|202967.8|202917.8|202957.1|202907.1|15
1733240780000|2024-12-03 15:46:20|202970.4|202920.4|202973.8|202923.8|203024.4|202974.4|202970.4|202920.4|31
1733240790000|2024-12-03 15:46:30|202973|202923|203026.2|202936.2|203049.2|202984.3|202970.9|202920.9|32
1733240800000|2024-12-03 15:46:40|203026.1|202936.1|203014.4|202964.4|203029.4|202966.1|203006.1|202933.9|21
1733240810000|2024-12-03 15:46:50|203014.6|202964.6|203029.1|202979.1|203030|202980|203013.9|202963.9|27
1733240820000|2024-12-03 15:47:00|203029.3|202979.3|203036|202946|203036|202979.3|203014.9|202945|25
1733240830000|2024-12-03 15:47:10|203025.5|202935.5|203055.2|202965.2|203055.9|202989.1|203019|202929|34
1733240840000|2024-12-03 15:47:20|203055.3|202965.3|203059.7|202969.7|203059.8|202969.8|203052.5|202962.5|21
1733240850000|2024-12-03 15:47:30|203060|202970|203037.8|202987.8|203060.3|202988.3|203036.8|202964.9|26
1733240860000|2024-12-03 15:47:40|203036|202986|203036.5|202946.5|203037.5|202987.5|202985.1|202915.1|30
1733240870000|2024-12-03 15:47:50|203034.9|202944.9|203018.3|202928.3|203035|202945|203013.7|202923.7|31
1733240880000|2024-12-03 15:48:00|203019.3|202929.3|203029.9|202979.9|203030.7|202980.7|203013.9|202923.9|31
1733240890000|2024-12-03 15:48:10|203031.3|202981.3|203067.1|203017.1|203067.1|203017.1|203025|202951.8|32
1733240900000|2024-12-03 15:48:20|203049.7|202999.7|203072.8|202982.8|203073.2|203010.6|203049.7|202975.3|37
1733240910000|2024-12-03 15:48:30|203072.6|202982.6|203073|202983|203073|202983|203066.6|202976.6|27
1733240920000|2024-12-03 15:48:40|203074.1|202984.1|203067|203017|203086|203020.3|203065.3|202975.3|26
1733240930000|2024-12-03 15:48:50|203064.5|203014.5|203069.2|203019.2|203071.1|203021.1|203064.5|203014.5|16
1733240940000|2024-12-03 15:49:00|203066.8|203016.8|203057.2|202967.2|203071.7|203018.3|203052.3|202965.7|31
1733240950000|2024-12-03 15:49:10|203060.5|202970.5|203058.2|202968.2|203077.6|202987.6|203057|202967|24
1733240960000|2024-12-03 15:49:20|203056.1|202966.1|203053.1|202963.1|203056.1|202966.1|203045.6|202955.6|26
1733240970000|2024-12-03 15:49:30|203053|202963|203031.1|202941.1|203053|202964.3|203004.9|202923.1|27
1733240980000|2024-12-03 15:49:40|203031.5|202941.5|203034.8|202944.8|203053.5|202985.9|203012.6|202939.9|31
1733240990000|2024-12-03 15:49:50|203036|202946|203055.8|203005.8|203073.6|203014.4|203035.5|202945.5|33
1733241000000|2024-12-03 15:50:00|203062.5|203012.5|203024.6|202974.6|203062.5|203012.5|203019.3|202969.3|29
1733241010000|2024-12-03 15:50:10|203024.9|202974.9|203064.9|202974.9|203067.5|202997.6|203024.9|202974.9|23
1733241020000|2024-12-03 15:50:20|203066.5|202976.5|203012.3|202922.3|203066.5|202976.5|202998.1|202914.4|14
1733241030000|2024-12-03 15:50:30|203012.5|202922.5|203014.8|202964.8|203019.4|202964.8|202951.4|202901.4|25
1733241040000|2024-12-03 15:50:40|203013.9|202963.9|203086.9|202996.9|203086.9|202996.9|203003.6|202930.9|33
1733241050000|2024-12-03 15:50:50|203086.5|202996.5|203079.3|202989.3|203086.5|202996.5|203067.9|202977.9|19
1733241060000|2024-12-03 15:51:00|203076.4|202986.4|203019.2|202929.2|203079.5|202989.5|203008|202923.6|25
1733241070000|2024-12-03 15:51:10|203019.4|202929.4|203021.5|202931.5|203033.9|202943.9|203019.1|202929.1|21
1733241080000|2024-12-03 15:51:20|203026.5|202936.5|203037.4|202947.4|203040.2|202950.2|203015|202925|20
1733241090000|2024-12-03 15:51:30|203037.6|202947.6|203015.4|202925.4|203042|202955|202997.7|202920.7|13
1733241100000|2024-12-03 15:51:40|203016|202926|203008.4|202958.4|203032.2|202962|202993|202926|21
1733241110000|2024-12-03 15:51:50|203006.9|202956.9|202991.9|202941.9|203032.2|202956.9|202987.7|202936.2|20
1733241120000|2024-12-03 15:52:00|202993.1|202943.1|203018|202928|203019|202958|202993.1|202923.2|14
1733241130000|2024-12-03 15:52:10|203017.6|202927.6|203021.5|202931.5|203023.3|202933.3|203012.7|202922.7|19
1733241140000|2024-12-03 15:52:20|203024.6|202934.6|202993.6|202943.6|203024.6|202954.8|202991.1|202934.6|16
1733241150000|2024-12-03 15:52:30|202992.4|202942.4|202997|202947|202997|202947|202991.2|202941.2|12
1733241160000|2024-12-03 15:52:40|203002.4|202952.4|203009.4|202959.4|203011.3|202961.3|203002.4|202952.4|23
1733241170000|2024-12-03 15:52:50|203011.5|202961.5|203011.6|202961.6|203014.5|202964.5|203008.7|202958.7|21
1733241180000|2024-12-03 15:53:00|203017.5|202927.5|203012.2|202922.2|203017.5|202927.5|203008|202918|13
1733241190000|2024-12-03 15:53:10|203013|202923|202971.1|202881.1|203014.2|202924.2|202966.7|202876.7|18
1733241200000|2024-12-03 15:53:20|202973.5|202883.5|202991.1|202901.1|202994.4|202904.4|202973.5|202883.5|14
1733241210000|2024-12-03 15:53:30|202989.2|202899.2|202938|202888|202989.2|202902|202936|202878.1|17
1733241220000|2024-12-03 15:53:40|202936.2|202886.2|202922.1|202872.1|202937.6|202887.6|202910.5|202860.5|11
1733241230000|2024-12-03 15:53:50|202921.2|202871.2|202908.4|202858.4|202921.2|202871.2|202908.3|202858.3|15
1733241240000|2024-12-03 15:54:00|202907.4|202857.4|202907.1|202857.1|202909.9|202859.9|202907.1|202857.1|14
1733241250000|2024-12-03 15:54:10|202904.7|202854.7|202910.3|202860.3|202914.7|202864.7|202904.7|202854.7|20
1733241260000|2024-12-03 15:54:20|202911.1|202861.1|202909.7|202859.7|202912.3|202862.3|202907.5|202857.5|21
1733241270000|2024-12-03 15:54:30|202911.1|202861.1|202966.6|202916.6|202966.6|202916.6|202906.7|202856.7|24
1733241280000|2024-12-03 15:54:40|202964.9|202914.9|202955.5|202905.5|202974|202924|202955.5|202905.5|32
1733241290000|2024-12-03 15:54:50|202952.5|202902.5|202968.2|202918.2|202968.2|202918.2|202946.8|202896.8|27
1733241300000|2024-12-03 15:55:00|202979.4|202929.4|203016.4|202966.4|203020.5|202970.5|202979.4|202929.4|33
1733241310000|2024-12-03 15:55:10|203014.3|202964.3|203005.3|202955.3|203014.4|202964.4|203001.6|202951.6|27
1733241320000|2024-12-03 15:55:20|203006.2|202956.2|203014.7|202964.7|203015.3|202965.3|203000.2|202950.2|22
1733241330000|2024-12-03 15:55:30|203014|202964|203023.6|202933.6|203024.5|202973.6|202967.5|202914.7|33
1733241340000|2024-12-03 15:55:40|203022|202932|203038.5|202948.5|203038.5|202948.5|203016.7|202926.7|25
1733241350000|2024-12-03 15:55:50|203039|202949|203050.4|202960.4|203053.8|202963.8|203039|202949|23
1733241360000|2024-12-03 15:56:00|203050.1|202960.1|202975.6|202885.6|203051.2|202961.2|202964|202884.5|29
1733241370000|2024-12-03 15:56:10|202980.2|202890.2|203000.6|202910.6|203014.5|202924.5|202980.2|202890.2|36
1733241380000|2024-12-03 15:56:20|203000.7|202910.7|203008.2|202918.2|203015.8|202939|202989|202910.7|25
1733241390000|2024-12-03 15:56:30|203005.8|202915.8|202975.9|202925.9|203015.7|202925.9|202975.9|202913.2|25
1733241400000|2024-12-03 15:56:40|202997.4|202947.4|203024.3|202934.3|203029.3|202947.5|202992.2|202930|30
1733241410000|2024-12-03 15:56:50|203024.2|202934.2|203020|202930|203024.8|202934.8|203018|202928|17
1733241420000|2024-12-03 15:57:00|203019.6|202929.6|202954.1|202904.1|203019.6|202929.6|202949.6|202899.6|21
1733241430000|2024-12-03 15:57:10|202953.9|202903.9|202986.7|202936.7|202987.2|202937.2|202952.2|202902.2|20
1733241440000|2024-12-03 15:57:20|202988.3|202938.3|202983.2|202933.2|202988.7|202938.7|202975.7|202925.7|14
1733241450000|2024-12-03 15:57:30|202981.9|202931.9|202970.8|202920.8|202989.1|202939.1|202970.8|202920.8|15
1733241460000|2024-12-03 15:57:40|202973.1|202923.1|202990.5|202940.5|202994.1|202944.1|202971|202921|26
1733241470000|2024-12-03 15:57:50|202985.9|202935.9|202988.7|202938.7|202994.8|202944.8|202981.3|202931.3|20
1733241480000|2024-12-03 15:58:00|202987.9|202937.9|203065.6|203015.6|203069.2|203019.2|202987.9|202937.9|29
1733241490000|2024-12-03 15:58:10|203062.9|203012.9|203093.8|203003.8|203093.8|203020.8|203061.9|202996.9|17
1733241500000|2024-12-03 15:58:20|203092.2|203002.2|203109.7|203019.7|203117.3|203027.3|203091|203001|19
1733241510000|2024-12-03 15:58:30|203109.8|203019.8|203087.7|202997.7|203109.8|203019.8|203077.7|202987.7|10
1733241520000|2024-12-03 15:58:40|203088.6|202998.6|203085.6|202995.6|203088.6|202998.6|203079.3|202989.3|14
1733241530000|2024-12-03 15:58:50|203086.2|202996.2|203081.7|203031.7|203100.1|203050.1|203080.1|202996.2|10
1733241540000|2024-12-03 15:59:00|203078.9|203028.9|203104|203014|203104|203033.4|203075.1|203014|20
1733241550000|2024-12-03 15:59:10|203103.6|203013.6|203102.2|203012.2|203104.7|203014.7|203102.2|203012.2|5
1733241560000|2024-12-03 15:59:20|203103.4|203013.4|203102.9|203012.9|203106.8|203016.8|203099.1|203009.1|20
1733241570000|2024-12-03 15:59:30|203100.1|203010.1|203054.8|203004.8|203109.1|203059.1|203049.6|202999.6|31
1733241580000|2024-12-03 15:59:40|203054|203004|203043.3|202993.3|203054|203004|203039.2|202989.2|22
1733241590000|2024-12-03 15:59:50|203042.1|202992.1|203044.3|202994.3|203044.6|202994.6|203035.6|202985.6|20
1733241600000|2024-12-03 16:00:00|203039.7|202989.7|203050.1|203000.1|203063|203013|203039.7|202989.7|31
1733241610000|2024-12-03 16:00:10|203050|203000|203004.1|202954.1|203050|203000|202989.8|202939.8|28
1733241620000|2024-12-03 16:00:20|203003.5|202953.5|203003.9|202953.9|203005.2|202955.2|202996.3|202946.3|19
1733241630000|2024-12-03 16:00:30|203005.2|202955.2|203005.2|202955.2|203050.8|202960.8|203000.6|202940.3|25
1733241640000|2024-12-03 16:00:40|203006.9|202956.9|203007.3|202957.3|203013.7|202963.7|203005.9|202955.9|17
1733241650000|2024-12-03 16:00:50|203008.9|202958.9|203006.3|202956.3|203008.9|202958.9|203004.2|202954.2|13
1733241660000|2024-12-03 16:01:00|203001|202951|203002.5|202952.5|203009.2|202959.2|202998|202948|16
1733241670000|2024-12-03 16:01:10|203003.3|202953.3|202992.4|202942.4|203004.8|202954.8|202986.1|202936.1|21
1733241680000|2024-12-03 16:01:20|202991.5|202941.5|202992.7|202942.7|202995.1|202945.1|202986|202936|20
1733241690000|2024-12-03 16:01:30|202994.1|202944.1|203015.7|202965.7|203036.6|202986.6|202992.1|202942.1|37
1733241700000|2024-12-03 16:01:40|203015.5|202965.5|203015.2|202965.2|203037.7|202987.7|203002.2|202952.2|34
1733241710000|2024-12-03 16:01:50|203017.2|202967.2|203015.7|202965.7|203019|202969|203011.3|202961.3|25
1733241720000|2024-12-03 16:02:00|203009.4|202959.4|203005.4|202955.4|203015.9|202965.9|203001.2|202951.2|28
1733241730000|2024-12-03 16:02:10|203000.3|202950.3|203044.8|202994.8|203051.6|203001.6|203000.1|202950.1|21
1733241740000|2024-12-03 16:02:20|203051|203001|203059.4|203009.4|203068.6|203018.6|203030.7|202980.7|34
1733241750000|2024-12-03 16:02:30|203059.6|203009.6|203082.3|202992.3|203084.5|203013.6|203056.3|202992.3|28
1733241760000|2024-12-03 16:02:40|203082.4|202992.4|203096.9|203046.9|203118.7|203058.4|203082.3|202992.3|28
1733241770000|2024-12-03 16:02:50|203093|203043|203046.9|202996.9|203093|203043|203045.5|202995.5|28
1733241780000|2024-12-03 16:03:00|203049.1|202999.1|203062.1|202972.1|203065.4|202999.7|203040.3|202968|31
1733241790000|2024-12-03 16:03:10|203063|202973|203059.9|202969.9|203063|202973|203056.8|202966.8|22
1733241800000|2024-12-03 16:03:20|203058.6|202968.6|203049.1|202999.1|203060.2|202999.1|203042.2|202960.4|22
1733241810000|2024-12-03 16:03:30|203048.3|202998.3|203075.7|203025.7|203075.7|203025.7|203040.8|202983.6|27
1733241820000|2024-12-03 16:03:40|203074.5|203024.5|203113.6|203023.6|203113.6|203050.3|203073.5|203023.5|25
1733241830000|2024-12-03 16:03:50|203114|203024|203132.1|203042.1|203135.7|203045.7|203114|203024|23
1733241840000|2024-12-03 16:04:00|203141.4|203091.4|203155.4|203105.4|203163.5|203113.5|203141.4|203091.4|20
1733241850000|2024-12-03 16:04:10|203156.8|203106.8|203091|203041|203156.8|203106.8|203086.3|203028.6|26
1733241860000|2024-12-03 16:04:20|203092|203042|203068.4|202978.4|203092|203042|203060.2|202970.2|25
1733241870000|2024-12-03 16:04:30|203066.7|202976.7|203097.1|203007.1|203097.1|203014.2|203026.2|202975.6|27
1733241880000|2024-12-03 16:04:40|203097.7|203007.7|203100.9|203010.9|203102|203012|203090.2|203000.2|23
1733241890000|2024-12-03 16:04:50|203100.2|203010.2|203087.5|202997.5|203101.6|203051.3|203080.8|202991.9|29
1733241900000|2024-12-03 16:05:00|203089.9|202999.9|203101.5|203051.5|203127.2|203058|203087.1|202997.1|30
1733241910000|2024-12-03 16:05:10|203103.6|203053.6|203106.2|203056.2|203109|203059|203101.6|203051.6|25
1733241920000|2024-12-03 16:05:20|203106.1|203056.1|203103.7|203053.7|203109.1|203059.1|203103.7|203053.7|12
1733241930000|2024-12-03 16:05:30|203104.8|203054.8|203127.2|203037.2|203129.5|203061.5|203103.5|203036.4|16
1733241940000|2024-12-03 16:05:40|203127.1|203037.1|203126.6|203036.6|203127.1|203037.1|203126.6|203036.6|3
1733241950000|2024-12-03 16:05:50|203125.5|203035.5|203168.1|203078.1|203171.7|203101.3|203124|203034|14
1733241960000|2024-12-03 16:06:00|203166.2|203076.2|203161.8|203071.8|203168.4|203078.4|203156.7|203066.7|31
1733241970000|2024-12-03 16:06:10|203162|203072|203176.9|203086.9|203180.6|203090.6|203141.8|203051.8|25
1733241980000|2024-12-03 16:06:20|203177|203087|203198.2|203108.2|203207.2|203117.2|203176.7|203086.7|28
1733241990000|2024-12-03 16:06:30|203198.3|203108.3|203186.1|203096.1|203200.1|203110.1|203174.3|203084.3|28
1733242000000|2024-12-03 16:06:40|203186.2|203096.2|203180.8|203090.8|203192|203102|203179.7|203089.7|33
1733242010000|2024-12-03 16:06:50|203178.4|203088.4|203177.4|203087.4|203180.4|203090.4|203168.3|203078.3|24
1733242020000|2024-12-03 16:07:00|203179|203089|203147.4|203057.4|203179|203089|203145.2|203055.2|21
1733242030000|2024-12-03 16:07:10|203148.2|203058.2|203142.2|203052.2|203164.4|203074.4|203142.2|203052.2|24
1733242040000|2024-12-03 16:07:20|203135.6|203045.6|203140.8|203050.8|203141.7|203051.7|203132.1|203042.1|22
1733242050000|2024-12-03 16:07:30|203142.1|203052.1|203141.5|203051.5|203142.1|203052.1|203139.7|203049.7|13
1733242060000|2024-12-03 16:07:40|203141.4|203051.4|203142.3|203052.3|203142.3|203052.3|203141.4|203051.4|10
1733242070000|2024-12-03 16:07:50|203142.2|203052.2|203142.1|203052.1|203165.4|203075.4|203141.6|203051.6|23
1733242080000|2024-12-03 16:08:00|203141.7|203051.7|203136.7|203046.7|203141.7|203051.7|203134.6|203044.6|21
1733242090000|2024-12-03 16:08:10|203137|203047|203142.7|203052.7|203146.9|203056.9|203136|203046|18
1733242100000|2024-12-03 16:08:20|203143.1|203053.1|203133.1|203043.1|203144.5|203054.5|203127.9|203037.9|17
1733242110000|2024-12-03 16:08:30|203129.6|203039.6|203183.7|203093.7|203183.7|203093.7|203129.6|203039.6|20
1733242120000|2024-12-03 16:08:40|203183.6|203093.6|203171.3|203081.3|203185|203095|203169.7|203079.7|25
1733242130000|2024-12-03 16:08:50|203170.9|203080.9|203168.6|203078.6|203177.6|203087.6|203168.6|203078.6|13
1733242140000|2024-12-03 16:09:00|203168.2|203078.2|203166.3|203076.3|203169.8|203079.8|203165.9|203075.9|16
1733242150000|2024-12-03 16:09:10|203166.2|203076.2|203159.6|203069.6|203169.7|203079.7|203158.1|203068.1|17
1733242160000|2024-12-03 16:09:20|203159.5|203069.5|203183.5|203093.5|203188.6|203098.6|203159.3|203069.3|12
1733242170000|2024-12-03 16:09:30|203186.5|203096.5|203178.8|203088.8|203188.6|203098.6|203178.5|203088.5|19
1733242180000|2024-12-03 16:09:40|203178.1|203088.1|203200.9|203110.9|203200.9|203110.9|203178.1|203088.1|19
1733242190000|2024-12-03 16:09:50|203200.2|203110.2|203223|203133|203223|203133|203195.2|203105.2|10
1733242200000|2024-12-03 16:10:00|203221|203131|203243.8|203153.8|203246.5|203156.5|203209.4|203119.4|29
1733242210000|2024-12-03 16:10:10|203242.5|203152.5|203222.3|203132.3|203242.5|203152.5|203213.7|203123.7|23
1733242220000|2024-12-03 16:10:20|203217.2|203127.2|203219.1|203129.1|203228.4|203138.4|203217.1|203127.1|16
1733242230000|2024-12-03 16:10:30|203219.5|203129.5|203226.9|203136.9|203234.3|203144.3|203201.7|203111.7|20
1733242240000|2024-12-03 16:10:40|203232.5|203142.5|203225.4|203135.4|203249.3|203159.3|203208.8|203118.8|21
1733242250000|2024-12-03 16:10:50|203224.7|203134.7|203199|203149|203225.4|203149|203198.1|203123.6|22
1733242260000|2024-12-03 16:11:00|203197.3|203147.3|203196.4|203146.4|203228.2|203152.2|203191.3|203114.8|24
1733242270000|2024-12-03 16:11:10|203197.2|203147.2|203224|203134|203224.1|203151.1|203197.2|203124.1|19
1733242280000|2024-12-03 16:11:20|203219|203129|203151.2|203101.2|203247.7|203157.7|203147.6|203086|27
1733242290000|2024-12-03 16:11:30|203151.7|203101.7|203150.8|203100.8|203153.8|203103.8|203150.8|203100.8|27
1733242300000|2024-12-03 16:11:40|203155.5|203105.5|203157.6|203107.6|203157.6|203107.6|203154.8|203104.8|9
1733242310000|2024-12-03 16:11:50|203158.9|203108.9|203155.8|203105.8|203158.9|203108.9|203155.8|203105.8|22
1733242320000|2024-12-03 16:12:00|203153.7|203103.7|203108.1|203018.1|203153.7|203103.7|203103.7|203013.7|20
1733242330000|2024-12-03 16:12:10|203108.8|203018.8|203100.2|203010.2|203108.8|203018.8|203095.9|203005.9|32
1733242340000|2024-12-03 16:12:20|203106.8|203016.8|203094.1|203004.1|203106.8|203016.8|203094.1|203004.1|13
1733242350000|2024-12-03 16:12:30|203096|203006|203094.1|203004.1|203101.4|203011.4|203090.7|203000.7|20
1733242360000|2024-12-03 16:12:40|203094.3|203004.3|203101.3|203011.3|203102.2|203012.2|203092|203002|24
1733242370000|2024-12-03 16:12:50|203101.4|203011.4|203102.8|203012.8|203102.8|203012.8|203097.2|203007.2|15
1733242380000|2024-12-03 16:13:00|203103.4|203013.4|203101.6|203011.6|203103.4|203013.4|203097.8|203007.8|8
1733242390000|2024-12-03 16:13:10|203101.7|203011.7|203100.3|203010.3|203105.1|203015.1|203094.8|203004.8|17
1733242400000|2024-12-03 16:13:20|203099.9|203009.9|203089.4|202999.4|203100.2|203010.2|203089.4|202999.4|30
1733242410000|2024-12-03 16:13:30|203098|203008|203099.4|203009.4|203102.5|203012.5|203095.4|203005.4|19
1733242420000|2024-12-03 16:13:40|203099.3|203009.3|203100.9|203010.9|203101|203011|203098.4|203008.4|15
1733242430000|2024-12-03 16:13:50|203101.1|203011.1|203100.7|203010.7|203101.8|203011.8|203100.5|203010.5|12
1733242440000|2024-12-03 16:14:00|203100.8|203010.8|203104.5|203014.5|203106.9|203016.9|203095|203005|21
1733242450000|2024-12-03 16:14:10|203104.3|203014.3|203101.5|203011.5|203106.6|203016.6|203098.4|203008.4|29
1733242460000|2024-12-03 16:14:20|203104.7|203014.7|203124.5|203034.5|203132.3|203042.3|203101.3|203011.3|36
1733242470000|2024-12-03 16:14:30|203125.2|203035.2|203138.2|203048.2|203143.3|203053.3|203125|203035|24
1733242480000|2024-12-03 16:14:40|203137.8|203047.8|203145.4|203055.4|203151.2|203061.2|203128.2|203038.2|16
1733242490000|2024-12-03 16:14:50|203141.4|203051.4|203112.8|203022.8|203144.2|203054.2|203106.8|203016.8|33
1733242500000|2024-12-03 16:15:00|203112.2|203022.2|203109.5|203019.5|203126|203036|203108.4|203018.4|23
1733242510000|2024-12-03 16:15:10|203111.2|203021.2|203110.7|203020.7|203124.4|203034.4|203108.8|203018.8|17
1733242520000|2024-12-03 16:15:20|203110.3|203020.3|203107.4|203017.4|203113.1|203023.1|203100.2|203010.2|16
1733242530000|2024-12-03 16:15:30|203107.5|203017.5|203121.6|203031.6|203125.2|203035.2|203106.5|203016.5|17
1733242540000|2024-12-03 16:15:40|203124.6|203034.6|203132.9|203042.9|203132.9|203042.9|203124.4|203034.4|7
1733242550000|2024-12-03 16:15:50|203129.4|203039.4|203133.5|203043.5|203134.5|203044.5|203128.8|203038.8|18
1733242560000|2024-12-03 16:16:00|203133|203043|203146.4|203056.4|203152.5|203062.5|203130.3|203040.3|31
1733242570000|2024-12-03 16:16:10|203147.3|203057.3|203139.8|203049.8|203147.3|203057.3|203134.4|203044.4|24
1733242580000|2024-12-03 16:16:20|203142.2|203052.2|203153.3|203063.3|203162.3|203072.3|203142.2|203052.2|23
1733242590000|2024-12-03 16:16:30|203153.1|203063.1|203167.5|203077.5|203171.8|203081.8|203153.1|203063.1|19
1733242600000|2024-12-03 16:16:40|203167.1|203077.1|203186.8|203096.8|203199.4|203109.4|203167.1|203077.1|17
1733242610000|2024-12-03 16:16:50|203184|203094|203147.4|203057.4|203185.7|203095.7|203144|203054|27
1733242620000|2024-12-03 16:17:00|203147.8|203057.8|203157.4|203067.4|203162.9|203072.9|203140|203050|23
1733242630000|2024-12-03 16:17:10|203157.2|203067.2|203168.3|203078.3|203177.7|203087.7|203155.2|203065.2|33
1733242640000|2024-12-03 16:17:20|203168.8|203078.8|203167.4|203077.4|203171.2|203081.2|203167.4|203077.4|14
1733242650000|2024-12-03 16:17:30|203167.5|203077.5|203175|203085|203175.4|203085.4|203164.5|203074.5|11
1733242660000|2024-12-03 16:17:40|203173.8|203083.8|203178.5|203088.5|203194.6|203104.6|203172|203082|30
1733242670000|2024-12-03 16:17:50|203174.6|203084.6|203170.9|203080.9|203177.2|203087.2|203168.3|203078.3|28
1733242680000|2024-12-03 16:18:00|203168.5|203078.5|203154.4|203064.4|203169.9|203079.9|203141.9|203051.9|28
1733242690000|2024-12-03 16:18:10|203154.1|203064.1|203153.4|203063.4|203158.4|203068.4|203145.7|203055.7|24
1733242700000|2024-12-03 16:18:20|203152.7|203062.7|203137.4|203047.4|203157|203067|203135|203045|24
1733242710000|2024-12-03 16:18:30|203137.3|203047.3|203120.8|203030.8|203142|203052|203103.7|203013.7|31
1733242720000|2024-12-03 16:18:40|203140.3|203050.3|203127.1|203037.1|203140.3|203050.3|203125.8|203035.8|24
1733242730000|2024-12-03 16:18:50|203125|203035|203134.6|203044.6|203134.7|203044.7|203120|203030|29
1733242740000|2024-12-03 16:19:00|203129.9|203039.9|203172.7|203082.7|203182.1|203092.1|203129.9|203039.9|22
1733242750000|2024-12-03 16:19:10|203174.5|203084.5|203174|203084|203178.7|203088.7|203166.5|203076.5|26
1733242760000|2024-12-03 16:19:20|203180.2|203090.2|203159.3|203069.3|203180.2|203090.2|203151.8|203061.8|27
1733242770000|2024-12-03 16:19:30|203158.6|203068.6|203153.3|203063.3|203158.6|203068.6|203140.6|203050.6|29
1733242780000|2024-12-03 16:19:40|203142.9|203052.9|203143.4|203053.4|203149.1|203059.1|203138.9|203048.9|26
1733242790000|2024-12-03 16:19:50|203147.2|203057.2|203150.2|203060.2|203152.3|203062.3|203144.3|203054.3|17
1733242800000|2024-12-03 16:20:00|203147.3|203057.3|203147|203057|203147.3|203057.3|203137.4|203047.4|19
1733242810000|2024-12-03 16:20:10|203146.8|203056.8|203147|203057|203147|203057|203140.1|203050.1|12
1733242820000|2024-12-03 16:20:20|203146.8|203056.8|203193.2|203103.2|203198.3|203108.3|203142.7|203052.7|27
1733242830000|2024-12-03 16:20:30|203196.3|203106.3|203201|203111|203201|203111|203192.9|203102.9|25
1733242840000|2024-12-03 16:20:40|203200.1|203110.1|203209.5|203119.5|203216.6|203126.6|203200.1|203110.1|21
1733242850000|2024-12-03 16:20:50|203206.7|203116.7|203208.6|203118.6|203212|203139.9|203189.9|203113.2|24
1733242860000|2024-12-03 16:21:00|203201.8|203111.8|203194.1|203104.1|203206.3|203116.3|203174.2|203084.2|33
1733242870000|2024-12-03 16:21:10|203194|203104|203163|203073|203197.7|203107.7|203161.2|203071.2|26
1733242880000|2024-12-03 16:21:20|203165.5|203075.5|203183.3|203093.3|203183.5|203093.5|203160.7|203070.7|16
1733242890000|2024-12-03 16:21:30|203183.2|203093.2|203185.1|203095.1|203185.9|203095.9|203180.5|203090.5|18
1733242900000|2024-12-03 16:21:40|203185|203095|203184.5|203094.5|203187.6|203097.6|203184.3|203094.3|9
1733242910000|2024-12-03 16:21:50|203185.5|203095.5|203203.3|203113.3|203206.4|203116.4|203185.5|203095.5|26
1733242920000|2024-12-03 16:22:00|203203.2|203113.2|203189.1|203099.1|203205.1|203115.1|203185.9|203095.9|21
1733242930000|2024-12-03 16:22:10|203188.8|203098.8|203185|203095|203197.4|203107.4|203183.2|203093.2|22
1733242940000|2024-12-03 16:22:20|203186.2|203096.2|203180.7|203090.7|203187.4|203097.4|203179.1|203089.1|22
1733242950000|2024-12-03 16:22:30|203179.9|203089.9|203184.5|203094.5|203184.9|203094.9|203179.9|203089.9|9
1733242960000|2024-12-03 16:22:40|203184.7|203094.7|203188.7|203098.7|203188.7|203098.7|203184.3|203094.3|10
1733242970000|2024-12-03 16:22:50|203195.9|203105.9|203206.2|203116.2|203206.4|203116.4|203195.9|203105.9|20
1733242980000|2024-12-03 16:23:00|203206|203116|203191.7|203101.7|203206|203116|203185.4|203095.4|24
1733242990000|2024-12-03 16:23:10|203191.6|203101.6|203213.9|203123.9|203219.4|203129.4|203191.6|203101.6|25
1733243000000|2024-12-03 16:23:20|203219.3|203129.3|203220.4|203130.4|203228.7|203138.7|203184.7|203094.7|27
1733243010000|2024-12-03 16:23:30|203220.6|203130.6|203187.5|203137.5|203220.6|203139.4|203181.5|203109.7|18
1733243020000|2024-12-03 16:23:40|203180.8|203130.8|203174.3|203124.3|203182|203132|203174.2|203124.2|12
1733243030000|2024-12-03 16:23:50|203179.2|203129.2|203180.4|203090.4|203180.8|203130.8|203160.7|203089|20
1733243040000|2024-12-03 16:24:00|203174.4|203084.4|203144.2|203054.2|203182.4|203092.4|203144.2|203054.2|16
1733243050000|2024-12-03 16:24:10|203142.3|203052.3|203146.2|203056.2|203147.8|203057.8|203142.2|203052.2|25
1733243060000|2024-12-03 16:24:20|203146|203056|203166.7|203076.7|203173.1|203083.1|203145.9|203055.9|31
1733243070000|2024-12-03 16:24:30|203171.3|203081.3|203171.2|203081.2|203171.7|203081.7|203171.1|203081.1|13
1733243080000|2024-12-03 16:24:40|203168.8|203078.8|203156.6|203066.6|203171.2|203081.2|203153.2|203063.2|16
1733243090000|2024-12-03 16:24:50|203155.4|203065.4|203116.5|203066.5|203155.4|203074.3|203115|203062.6|15
1733243100000|2024-12-03 16:25:00|203141|203051|203162.5|203072.5|203162.5|203072.5|203141|203051|23
1733243110000|2024-12-03 16:25:10|203160.4|203070.4|203162.8|203072.8|203167.6|203077.6|203156.3|203066.3|23
1733243120000|2024-12-03 16:25:20|203163.4|203073.4|203198.9|203108.9|203198.9|203108.9|203163.4|203073.4|21
1733243130000|2024-12-03 16:25:30|203198.3|203108.3|203196.9|203106.9|203199.9|203109.9|203196.9|203106.9|10
1733243140000|2024-12-03 16:25:40|203195.3|203105.3|203187.9|203097.9|203195.3|203130.5|203174.4|203087.7|17
1733243150000|2024-12-03 16:25:50|203186.2|203096.2|203132.4|203042.4|203186.2|203096.2|203128.1|203038.1|17
1733243160000|2024-12-03 16:26:00|203140.2|203050.2|203123|203033|203140.7|203050.7|203121.6|203031.6|25
1733243170000|2024-12-03 16:26:10|203123.3|203033.3|203150.6|203060.6|203154.3|203064.3|203123.3|203033.3|29
1733243180000|2024-12-03 16:26:20|203149.8|203059.8|203206.3|203116.3|203211.2|203121.2|203149.8|203059.8|33
1733243190000|2024-12-03 16:26:30|203207|203117|203227.5|203137.5|203228|203138|203206.9|203116.9|11
1733243200000|2024-12-03 16:26:40|203223.5|203133.5|203240.3|203150.3|203245.3|203155.3|203223.5|203133.5|18
1733243210000|2024-12-03 16:26:50|203240.1|203150.1|203283.4|203193.4|203288.4|203212.3|203237.9|203147.9|20
1733243220000|2024-12-03 16:27:00|203286|203196|203280.3|203190.3|203286|203196|203273.6|203183.6|18
1733243230000|2024-12-03 16:27:10|203280.1|203190.1|203260.6|203170.6|203280.1|203190.1|203260.6|203170.6|14
1733243240000|2024-12-03 16:27:20|203261.6|203171.6|203246.2|203156.2|203261.6|203171.6|203242.4|203152.4|20
1733243250000|2024-12-03 16:27:30|203245|203155|203245|203155|203245.8|203155.8|203244.7|203154.7|15
1733243260000|2024-12-03 16:27:40|203240.6|203150.6|203280.8|203190.8|203280.8|203190.8|203240.6|203150.6|16
1733243270000|2024-12-03 16:27:50|203281.5|203191.5|203278.7|203188.7|203282.9|203192.9|203277.8|203187.8|12
1733243280000|2024-12-03 16:28:00|203280.5|203190.5|203290.3|203200.3|203290.3|203200.3|203277.3|203187.3|19
1733243290000|2024-12-03 16:28:10|203290.1|203200.1|203306.1|203216.1|203306.1|203216.1|203290.1|203200.1|21
1733243300000|2024-12-03 16:28:20|203305.9|203215.9|203321.3|203231.3|203321.3|203231.3|203303|203213|20
1733243310000|2024-12-03 16:28:30|203342.6|203252.6|203344.6|203254.6|203344.6|203254.6|203339.6|203249.6|19
1733243320000|2024-12-03 16:28:40|203344.8|203254.8|203366.5|203276.5|203375.6|203285.6|203344.8|203254.8|26
1733243330000|2024-12-03 16:28:50|203366.6|203276.6|203374.3|203284.3|203374.3|203284.3|203365.8|203275.8|15
1733243340000|2024-12-03 16:29:00|203370.7|203280.7|203353.9|203263.9|203372.5|203282.5|203346.7|203256.7|19
1733243350000|2024-12-03 16:29:10|203356|203266|203339.3|203249.3|203356.2|203266.2|203339.3|203249.3|20
1733243360000|2024-12-03 16:29:20|203339.9|203249.9|203337.8|203247.8|203340.7|203250.7|203335|203245|13
1733243370000|2024-12-03 16:29:30|203338.6|203248.6|203342|203252|203342|203252|203338.6|203248.6|4
1733243380000|2024-12-03 16:29:40|203345.2|203255.2|203339.4|203249.4|203353.7|203263.7|203336.5|203246.5|18
1733243390000|2024-12-03 16:29:50|203336.2|203246.2|203310.3|203220.3|203339.6|203249.6|203308.4|203218.4|19
1733243400000|2024-12-03 16:30:00|203305.3|203215.3|203321.6|203231.6|203321.6|203231.6|203303.5|203213.5|28
1733243410000|2024-12-03 16:30:10|203323.3|203233.3|203313.8|203223.8|203336.8|203246.8|203313.8|203223.8|26
1733243420000|2024-12-03 16:30:20|203309.8|203219.8|203313.5|203223.5|203314.5|203224.5|203308.5|203218.5|14
1733243430000|2024-12-03 16:30:30|203310.5|203220.5|203283.9|203193.9|203312.4|203222.4|203283.9|203193.9|28
1733243440000|2024-12-03 16:30:40|203283.6|203193.6|203262.5|203172.5|203283.6|203193.6|203262.5|203172.5|17
1733243450000|2024-12-03 16:30:50|203264.8|203174.8|203275.4|203185.4|203288.6|203198.6|203255.4|203165.4|25
1733243460000|2024-12-03 16:31:00|203275|203185|203267.5|203177.5|203275|203185|203264.9|203174.9|21
1733243470000|2024-12-03 16:31:10|203265|203175|203264.4|203174.4|203265|203175|203262.3|203172.3|11
1733243480000|2024-12-03 16:31:20|203269.4|203179.4|203309.8|203259.8|203327.1|203277.1|203263.3|203179.4|23
1733243490000|2024-12-03 16:31:30|203307.8|203257.8|203314.2|203264.2|203315|203265|203307.8|203257.8|15
1733243500000|2024-12-03 16:31:40|203314.5|203264.5|203326.8|203236.8|203326.8|203264.9|203299.4|203232.9|11
1733243510000|2024-12-03 16:31:50|203329.5|203239.5|203333.1|203243.1|203333.2|203243.2|203329.5|203239.5|15
1733243520000|2024-12-03 16:32:00|203333.2|203243.2|203329.6|203239.6|203333.5|203243.5|203329.6|203239.6|15
1733243530000|2024-12-03 16:32:10|203329.7|203239.7|203351.9|203261.9|203351.9|203279.3|203311.8|203239.7|21
1733243540000|2024-12-03 16:32:20|203353.6|203263.6|203354.8|203264.8|203356.2|203266.2|203351.6|203261.6|14
1733243550000|2024-12-03 16:32:30|203353.4|203263.4|203310.1|203220.1|203354.8|203264.8|203310.1|203220.1|14
1733243560000|2024-12-03 16:32:40|203310.6|203220.6|203306.5|203216.5|203313.1|203223.1|203290.9|203200.9|14
1733243570000|2024-12-03 16:32:50|203306.2|203216.2|203299.8|203209.8|203306.2|203216.2|203296.7|203206.7|21
1733243580000|2024-12-03 16:33:00|203300.3|203210.3|203304.2|203214.2|203304.5|203214.5|203300.3|203210.3|20
1733243590000|2024-12-03 16:33:10|203304.3|203214.3|203317.3|203227.3|203317.3|203227.3|203303.3|203213.3|24
1733243600000|2024-12-03 16:33:20|203317.8|203227.8|203300.8|203210.8|203319.5|203229.5|203299.9|203209.9|32
1733243610000|2024-12-03 16:33:30|203300.5|203210.5|203298|203208|203303|203213|203290|203200|26
1733243620000|2024-12-03 16:33:40|203296.1|203206.1|203309.9|203219.9|203313.9|203223.9|203294.1|203204.1|24
1733243630000|2024-12-03 16:33:50|203310.5|203220.5|203311.1|203221.1|203311.1|203221.1|203310.5|203220.5|13
1733243640000|2024-12-03 16:34:00|203311|203221|203345.3|203255.3|203345.3|203255.3|203311|203221|29
1733243650000|2024-12-03 16:34:10|203345.6|203255.6|203342.4|203252.4|203348.5|203258.5|203342.4|203252.4|18
1733243660000|2024-12-03 16:34:20|203342.6|203252.6|203396.8|203306.8|203396.8|203306.8|203342.5|203252.5|31
1733243670000|2024-12-03 16:34:30|203396.4|203306.4|203392|203302|203396.4|203306.4|203390.9|203300.9|18
1733243680000|2024-12-03 16:34:40|203390.5|203300.5|203395.7|203305.7|203396.1|203306.1|203390.5|203300.5|19
1733243690000|2024-12-03 16:34:50|203395.3|203305.3|203417.6|203327.6|203417.7|203327.7|203394.4|203304.4|22
1733243700000|2024-12-03 16:35:00|203418.3|203328.3|203406.6|203316.6|203420.4|203330.4|203399.1|203309.1|13
1733243710000|2024-12-03 16:35:10|203405.4|203315.4|203409.9|203319.9|203416.5|203326.5|203405.4|203315.4|25
1733243720000|2024-12-03 16:35:20|203409.7|203319.7|203411.6|203321.6|203411.7|203321.7|203408.4|203318.4|13
1733243730000|2024-12-03 16:35:30|203411.7|203321.7|203415.6|203325.6|203415.6|203325.6|203411.5|203321.5|11
1733243740000|2024-12-03 16:35:40|203417.2|203327.2|203411.6|203321.6|203417.8|203327.8|203410.2|203320.2|14
1733243750000|2024-12-03 16:35:50|203411.2|203321.2|203414.5|203324.5|203414.5|203324.5|203409.5|203319.5|23
1733243760000|2024-12-03 16:36:00|203417.5|203327.5|203424|203334|203426.3|203336.3|203417.5|203327.5|14
1733243770000|2024-12-03 16:36:10|203422.7|203332.7|203423.2|203333.2|203426.6|203336.6|203422.2|203332.2|18
1733243780000|2024-12-03 16:36:20|203423.1|203333.1|203435.4|203385.4|203437.4|203387.4|203423.1|203333.1|25
1733243790000|2024-12-03 16:36:30|203436.2|203386.2|203432.1|203382.1|203436.2|203386.2|203432.1|203382.1|13
1733243800000|2024-12-03 16:36:40|203432.2|203382.2|203436.1|203386.1|203438|203388|203431.3|203381.3|26
1733243810000|2024-12-03 16:36:50|203436.9|203386.9|203430.7|203380.7|203436.9|203386.9|203430.6|203380.6|12
1733243820000|2024-12-03 16:37:00|203433.8|203383.8|203438.3|203388.3|203442.2|203392.2|203430.5|203380.5|20
1733243830000|2024-12-03 16:37:10|203438.6|203388.6|203439.9|203389.9|203440.4|203390.4|203436.9|203386.9|21
1733243840000|2024-12-03 16:37:20|203440.1|203390.1|203403.4|203353.4|203440.1|203390.1|203399|203349|12
1733243850000|2024-12-03 16:37:30|203403.3|203353.3|203449.9|203399.9|203457.1|203399.9|203403.3|203351.7|25
1733243860000|2024-12-03 16:37:40|203429.7|203379.7|203475.8|203425.8|203475.8|203425.8|203398.6|203348.6|34
1733243870000|2024-12-03 16:37:50|203469.3|203419.3|203454|203404|203469.3|203419.3|203452.1|203402.1|26
1733243880000|2024-12-03 16:38:00|203456.9|203406.9|203459.2|203409.2|203459.2|203409.2|203451.5|203401.5|27
1733243890000|2024-12-03 16:38:10|203458.2|203408.2|203457.5|203407.5|203458.9|203408.9|203454.2|203404.2|25
1733243900000|2024-12-03 16:38:20|203457.6|203407.6|203457.7|203407.7|203459.3|203409.3|203455.2|203405.2|22
1733243910000|2024-12-03 16:38:30|203458.1|203408.1|203459.2|203409.2|203464.5|203414.5|203458.1|203408.1|25
1733243920000|2024-12-03 16:38:40|203458.1|203408.1|203460.3|203410.3|203460.3|203410.3|203458.1|203408.1|18
1733243930000|2024-12-03 16:38:50|203460.1|203410.1|203451.3|203401.3|203462|203412|203450.1|203400.1|19
1733243940000|2024-12-03 16:39:00|203451.5|203401.5|203459|203409|203462|203412|203448.8|203398.8|27
1733243950000|2024-12-03 16:39:10|203458.9|203408.9|203462.7|203412.7|203463.9|203413.9|203458.8|203408.8|25
1733243960000|2024-12-03 16:39:20|203459|203409|203460.8|203410.8|203463.6|203413.6|203456.2|203406.2|13
1733243970000|2024-12-03 16:39:30|203459.3|203409.3|203460.9|203410.9|203465.4|203415.4|203459.3|203409.3|20
1733243980000|2024-12-03 16:39:40|203461.1|203411.1|203490.2|203440.2|203491.9|203441.9|203461.1|203411.1|33
1733243990000|2024-12-03 16:39:50|203490.3|203440.3|203487.8|203437.8|203491.1|203441.1|203486.1|203436.1|22
1733244000000|2024-12-03 16:40:00|203489.3|203439.3|203488.4|203438.4|203497.3|203447.3|203487.8|203437.8|25
1733244010000|2024-12-03 16:40:10|203488.3|203438.3|203484.8|203434.8|203490.2|203440.2|203473.8|203423.8|27
1733244020000|2024-12-03 16:40:20|203484.9|203434.9|203487.7|203437.7|203489.2|203439.2|203484.9|203434.9|22
1733244030000|2024-12-03 16:40:30|203487.4|203437.4|203478.9|203428.9|203490.3|203440.3|203478.9|203428.9|30
1733244040000|2024-12-03 16:40:40|203478.6|203428.6|203433.2|203343.2|203502.8|203452.8|203383.3|203327.3|30
1733244050000|2024-12-03 16:40:50|203428.4|203338.4|203424.4|203334.4|203432.6|203342.6|203421|203331|28
1733244060000|2024-12-03 16:41:00|203429.1|203339.1|203449.9|203359.9|203450.5|203360.5|203429.1|203339.1|24
1733244070000|2024-12-03 16:41:10|203448.8|203358.8|203487.6|203397.6|203500.7|203410.7|203448.8|203358.8|31
1733244080000|2024-12-03 16:41:20|203489.4|203399.4|203489|203399|203491.7|203401.7|203488|203398|22
1733244090000|2024-12-03 16:41:30|203488.9|203398.9|203487.2|203397.2|203493.1|203403.1|203474.4|203384.4|36
1733244100000|2024-12-03 16:41:40|203488.5|203398.5|203466.8|203376.8|203488.5|203398.5|203466.8|203376.8|26
1733244110000|2024-12-03 16:41:50|203449.6|203359.6|203457.6|203367.6|203460.3|203370.3|203448.4|203358.4|23
1733244120000|2024-12-03 16:42:00|203459.1|203369.1|203458|203368|203459.4|203369.4|203455.3|203365.3|26
1733244130000|2024-12-03 16:42:10|203457.8|203367.8|203433.5|203343.5|203459.3|203369.3|203431|203341|19
1733244140000|2024-12-03 16:42:20|203426.4|203336.4|203429.4|203339.4|203429.9|203339.9|203425.9|203335.9|22
1733244150000|2024-12-03 16:42:30|203429.5|203339.5|203430.8|203340.8|203435.5|203345.5|203428.2|203338.2|28
1733244160000|2024-12-03 16:42:40|203432.5|203342.5|203435|203345|203437.8|203347.8|203432.5|203342.5|25
1733244170000|2024-12-03 16:42:50|203421.2|203331.2|203439.9|203349.9|203439.9|203379.9|203404.3|203331.2|26
1733244180000|2024-12-03 16:43:00|203439.1|203349.1|203435.8|203345.8|203454.4|203381.3|203430.7|203341.4|23
1733244190000|2024-12-03 16:43:10|203436.4|203346.4|203437.1|203347.1|203443.2|203375.4|203419|203345.6|21
1733244200000|2024-12-03 16:43:20|203435.6|203345.6|203433.8|203343.8|203440.3|203367.5|203413.1|203336.6|26
1733244210000|2024-12-03 16:43:30|203431.3|203341.3|203429.8|203339.8|203433|203343|203428.5|203338.5|24
1733244220000|2024-12-03 16:43:40|203431.2|203341.2|203467.4|203377.4|203478.3|203388.3|203431.2|203341.2|29
1733244230000|2024-12-03 16:43:50|203467.2|203377.2|203469|203379|203471.8|203381.8|203465.8|203375.8|22
1733244240000|2024-12-03 16:44:00|203468.9|203378.9|203496.2|203406.2|203496.2|203406.2|203468.9|203378.9|28
1733244250000|2024-12-03 16:44:10|203496.3|203406.3|203475.7|203385.7|203498.4|203408.4|203472.6|203382.6|31
1733244260000|2024-12-03 16:44:20|203476.4|203386.4|203444.9|203354.9|203477.8|203387.8|203444.9|203354.9|35
1733244270000|2024-12-03 16:44:30|203448.4|203358.4|203446|203356|203451.7|203361.7|203439|203349|27
1733244280000|2024-12-03 16:44:40|203443.7|203353.7|203447.8|203357.8|203451.6|203361.6|203439.8|203349.8|24
1733244290000|2024-12-03 16:44:50|203448.6|203358.6|203460.7|203370.7|203467.1|203377.1|203448.6|203358.6|17
1733244300000|2024-12-03 16:45:00|203460.5|203370.5|203460.7|203370.7|203462.4|203372.4|203459.4|203369.4|17
1733244310000|2024-12-03 16:45:10|203460.8|203370.8|203459.4|203369.4|203462.2|203372.2|203457.7|203367.7|16
1733244320000|2024-12-03 16:45:20|203459.3|203369.3|203470.2|203380.2|203472|203382|203458.2|203368.2|25
1733244330000|2024-12-03 16:45:30|203469.9|203379.9|203443.3|203353.3|203470.2|203380.2|203441.8|203351.8|24
1733244340000|2024-12-03 16:45:40|203443.7|203353.7|203404.6|203354.6|203467|203377|203404.2|203353.7|28
1733244350000|2024-12-03 16:45:50|203399.6|203349.6|203414.6|203324.6|203420.6|203353.3|203399.6|203323.6|27
1733244360000|2024-12-03 16:46:00|203414.8|203324.8|203419|203329|203422.1|203332.1|203414.8|203324.8|24
1733244370000|2024-12-03 16:46:10|203418.9|203328.9|203417.9|203327.9|203418.9|203328.9|203417.9|203327.9|9
1733244380000|2024-12-03 16:46:20|203420.3|203330.3|203428|203338|203433.1|203343.1|203418.7|203328.7|22
1733244390000|2024-12-03 16:46:30|203428.9|203338.9|203437.9|203347.9|203437.9|203347.9|203428.6|203338.6|21
1733244400000|2024-12-03 16:46:40|203439.4|203349.4|203498.1|203408.1|203499.8|203412.6|203439.4|203349.4|22
1733244410000|2024-12-03 16:46:50|203495.7|203405.7|203488.1|203398.1|203501.9|203411.9|203484.2|203394.2|24
1733244420000|2024-12-03 16:47:00|203488|203398|203492|203402|203495|203405|203479.3|203389.3|24
1733244430000|2024-12-03 16:47:10|203491.7|203401.7|203489|203399|203495|203405|203489|203399|18
1733244440000|2024-12-03 16:47:20|203489.1|203399.1|203493.9|203403.9|203495.1|203405.1|203489.1|203399.1|14
1733244450000|2024-12-03 16:47:30|203495.1|203405.1|203486.2|203396.2|203495.8|203405.8|203485.9|203395.9|14
1733244460000|2024-12-03 16:47:40|203486|203396|203472.3|203382.3|203486|203396|203462.3|203372.3|22
1733244470000|2024-12-03 16:47:50|203472.4|203382.4|203463.8|203373.8|203474.1|203384.1|203461.4|203371.4|29
1733244480000|2024-12-03 16:48:00|203463.9|203373.9|203426.5|203336.5|203464.7|203374.7|203425.8|203335.8|25
1733244490000|2024-12-03 16:48:10|203426.1|203336.1|203392.4|203302.4|203430.4|203340.4|203365.1|203302.3|22
1733244500000|2024-12-03 16:48:20|203392.5|203302.5|203353.3|203263.3|203393.1|203303.1|203350.9|203260.9|24
1733244510000|2024-12-03 16:48:30|203353.5|203263.5|203361.8|203271.8|203361.8|203271.8|203352.9|203262.9|25
1733244520000|2024-12-03 16:48:40|203362|203272|203362.8|203272.8|203364.9|203274.9|203361.8|203271.8|21
1733244530000|2024-12-03 16:48:50|203363.3|203273.3|203367.7|203277.7|203368|203278|203363.3|203273.3|17
1733244540000|2024-12-03 16:49:00|203367.9|203277.9|203378.5|203288.5|203380.9|203290.9|203367.9|203277.9|26
1733244550000|2024-12-03 16:49:10|203380|203290|203386.7|203296.7|203386.9|203296.9|203379.9|203289.9|17
1733244560000|2024-12-03 16:49:20|203386.8|203296.8|203397|203307|203402.8|203312.8|203386.7|203296.7|20
1733244570000|2024-12-03 16:49:30|203395.3|203305.3|203380.1|203290.1|203398.9|203308.9|203379.5|203289.5|19
1733244580000|2024-12-03 16:49:40|203380.4|203290.4|203347.7|203257.7|203381.9|203291.9|203338.6|203248.6|31
1733244590000|2024-12-03 16:49:50|203350.5|203260.5|203343.9|203253.9|203353|203263|203343.1|203253.1|26
1733244600000|2024-12-03 16:50:00|203344.8|203254.8|203263.9|203173.9|203345.1|203255.1|203254.3|203171.3|29
1733244610000|2024-12-03 16:50:10|203267|203177|203374.7|203284.7|203374.7|203284.7|203260.6|203170.6|27
1733244620000|2024-12-03 16:50:20|203369.6|203279.6|203373.7|203283.7|203387.8|203297.8|203369.6|203279.6|26
1733244630000|2024-12-03 16:50:30|203373.9|203283.9|203370.8|203280.8|203376.1|203286.1|203370.2|203280.2|27
1733244640000|2024-12-03 16:50:40|203370|203280|203371.6|203281.6|203376.5|203286.5|203370|203280|18
1733244650000|2024-12-03 16:50:50|203371.5|203281.5|203398.3|203308.3|203404|203314|203371.5|203281.5|30
1733244660000|2024-12-03 16:51:00|203398.4|203308.4|203389.1|203299.1|203398.4|203308.4|203387|203297|20
1733244670000|2024-12-03 16:51:10|203369.1|203279.1|203346.3|203256.3|203376.6|203286.6|203345.6|203255.6|18
1733244680000|2024-12-03 16:51:20|203349.1|203259.1|203360.7|203270.7|203360.7|203270.7|203349.1|203259.1|22
1733244690000|2024-12-03 16:51:30|203360.6|203270.6|203349|203259|203360.6|203270.6|203344.6|203254.6|21
1733244700000|2024-12-03 16:51:40|203349.4|203259.4|203367.6|203277.6|203368.8|203278.8|203348.9|203258.9|16
1733244710000|2024-12-03 16:51:50|203368|203278|203382.4|203292.4|203384.9|203294.9|203364.8|203274.8|22
1733244720000|2024-12-03 16:52:00|203382.5|203292.5|203387.7|203297.7|203390.9|203300.9|203377.8|203287.8|19
1733244730000|2024-12-03 16:52:10|203388.3|203298.3|203372.7|203282.7|203388.3|203298.3|203371.9|203281.9|20
1733244740000|2024-12-03 16:52:20|203369.1|203279.1|203369.7|203279.7|203370.4|203280.4|203365.6|203275.6|29
1733244750000|2024-12-03 16:52:30|203369.5|203279.5|203372.9|203282.9|203372.9|203282.9|203355.9|203265.9|23
1733244760000|2024-12-03 16:52:40|203373.5|203283.5|203395.2|203305.2|203399.4|203309.4|203370.7|203280.7|20
1733244770000|2024-12-03 16:52:50|203395.6|203305.6|203408.1|203318.1|203417.9|203327.9|203387.2|203297.2|26
1733244780000|2024-12-03 16:53:00|203411.1|203321.1|203397.7|203307.7|203415|203325|203396.6|203306.6|31
1733244790000|2024-12-03 16:53:10|203398.1|203308.1|203411.3|203321.3|203411.3|203321.3|203395.5|203305.5|22
1733244800000|2024-12-03 16:53:20|203404.9|203314.9|203351.9|203261.9|203404.9|203339|203338|203258.2|28
1733244810000|2024-12-03 16:53:30|203350.9|203260.9|203345.4|203255.4|203351.9|203261.9|203343.7|203253.7|16
1733244820000|2024-12-03 16:53:40|203345.2|203255.2|203324.2|203234.2|203346.5|203256.5|203322|203232|18
1733244830000|2024-12-03 16:53:50|203323.7|203233.7|203329.2|203239.2|203329.2|203239.2|203323.7|203233.7|14
1733244840000|2024-12-03 16:54:00|203329.6|203239.6|203331.5|203241.5|203331.5|203241.5|203329.2|203239.2|12
1733244850000|2024-12-03 16:54:10|203331.8|203241.8|203333.9|203243.9|203335|203245|203331.7|203241.7|13
1733244860000|2024-12-03 16:54:20|203333.7|203243.7|203321.5|203231.5|203334.4|203244.4|203317.4|203227.4|17
1733244870000|2024-12-03 16:54:30|203321.9|203231.9|203321.7|203231.7|203323.3|203233.3|203321.4|203231.4|12
1733244880000|2024-12-03 16:54:40|203321.8|203231.8|203321.2|203231.2|203322.2|203232.2|203320.2|203230.2|9
1733244890000|2024-12-03 16:54:50|203320.9|203230.9|203340.5|203290.5|203341.9|203291.9|203320.8|203230.8|10
1733244900000|2024-12-03 16:55:00|203341.9|203291.9|203354.6|203304.6|203355.1|203305.1|203337.7|203287.7|27
1733244910000|2024-12-03 16:55:10|203354.1|203304.1|203291.4|203241.4|203355.8|203304.1|203285|203235|28
1733244920000|2024-12-03 16:55:20|203291.9|203241.9|203309.6|203259.6|203310|203260|203290.5|203240.5|24
1733244930000|2024-12-03 16:55:30|203309.7|203259.7|203333.5|203283.5|203335.5|203285.5|203309.7|203259.7|23
1733244940000|2024-12-03 16:55:40|203332.3|203282.3|203330.9|203280.9|203332.3|203282.3|203321|203271|20
1733244950000|2024-12-03 16:55:50|203332.8|203282.8|203333.3|203283.3|203334.6|203284.6|203332.4|203282.4|16
1733244960000|2024-12-03 16:56:00|203333.4|203283.4|203329.2|203279.2|203333.4|203283.4|203329.2|203279.2|24
1733244970000|2024-12-03 16:56:10|203329|203279|203322.2|203272.2|203329|203279|203321.3|203271.3|24
1733244980000|2024-12-03 16:56:20|203322.5|203272.5|203327.2|203277.2|203328|203278|203321.2|203271.2|11
1733244990000|2024-12-03 16:56:30|203327.3|203277.3|203328|203278|203329.2|203279.2|203327.1|203277.1|15
1733245000000|2024-12-03 16:56:40|203328.8|203278.8|203259.8|203209.8|203329|203279|203254.7|203204.7|25
1733245010000|2024-12-03 16:56:50|203259.5|203209.5|203276.8|203186.8|203282.7|203212.4|203259.5|203183.7|22
1733245020000|2024-12-03 16:57:00|203276.7|203186.7|203274.6|203184.6|203276.7|203186.7|203274.5|203184.5|8
1733245030000|2024-12-03 16:57:10|203274.8|203184.8|203278.6|203188.6|203284.2|203194.2|203262.4|203172.4|20
1733245040000|2024-12-03 16:57:20|203278.2|203188.2|203273.2|203183.2|203278.4|203188.4|203268.9|203178.9|17
1733245050000|2024-12-03 16:57:30|203273.6|203183.6|203271|203181|203276.1|203186.1|203271|203181|20
1733245060000|2024-12-03 16:57:40|203271.1|203181.1|203271.4|203181.4|203271.5|203181.5|203271.1|203181.1|6
1733245070000|2024-12-03 16:57:50|203273|203183|203273.1|203183.1|203273.2|203183.2|203273|203183|4
1733245080000|2024-12-03 16:58:00|203273|203183|203272.7|203182.7|203273|203183|203272.7|203182.7|3
1733245090000|2024-12-03 16:58:10|203273.5|203183.5|203308|203218|203310.4|203220.4|203273.2|203183.2|16
1733245100000|2024-12-03 16:58:20|203307.6|203217.6|203306.4|203216.4|203308.5|203218.5|203303.9|203213.9|17
1733245110000|2024-12-03 16:58:30|203307.8|203217.8|203302.3|203212.3|203309.2|203219.2|203301.5|203211.5|22
1733245120000|2024-12-03 16:58:40|203297.8|203207.8|203291.2|203201.2|203297.8|203207.8|203289.9|203199.9|14
1733245130000|2024-12-03 16:58:50|203295.2|203205.2|203308.4|203218.4|203310.9|203220.9|203290.7|203200.7|24
1733245140000|2024-12-03 16:59:00|203308.5|203218.5|203352.4|203262.4|203361.7|203271.7|203308.5|203218.5|19
1733245150000|2024-12-03 16:59:10|203353|203263|203346.2|203256.2|203353|203263|203343.1|203253.1|22
1733245160000|2024-12-03 16:59:20|203347.6|203257.6|203345.6|203255.6|203347.6|203257.6|203341|203251|15
1733245170000|2024-12-03 16:59:30|203345.8|203255.8|203344.8|203254.8|203346.6|203256.6|203341.5|203251.5|23
1733245180000|2024-12-03 16:59:40|203344.9|203254.9|203344|203254|203344.9|203254.9|203339.2|203249.2|25
1733245190000|2024-12-03 16:59:50|203344.9|203254.9|203348.2|203258.2|203354.2|203264.2|203343.4|203253.4|26
1733245200000|2024-12-03 17:00:00|203349.6|203259.6|203323.8|203233.8|203352.8|203262.8|203318.4|203228.4|32
1733245210000|2024-12-03 17:00:10|203324|203234|203323.3|203233.3|203325.4|203235.4|203321.5|203231.5|25
1733245220000|2024-12-03 17:00:20|203322.7|203232.7|203311.7|203221.7|203324.7|203234.7|203310.1|203220.1|24
1733245230000|2024-12-03 17:00:30|203310.8|203220.8|203287.1|203197.1|203310.8|203220.8|203286.7|203196.7|28
1733245240000|2024-12-03 17:00:40|203287.4|203197.4|203250.3|203200.3|203287.4|203203.4|203245.9|203195.9|11
1733245250000|2024-12-03 17:00:50|203250.2|203200.2|203251.2|203201.2|203252.4|203202.4|203247.3|203197.3|20
1733245260000|2024-12-03 17:01:00|203250.8|203200.8|203271.1|203181.1|203272.7|203203.2|203250.1|203181.1|16
1733245270000|2024-12-03 17:01:10|203271.5|203181.5|203270.5|203180.5|203271.9|203181.9|203269.6|203179.6|12
1733245280000|2024-12-03 17:01:20|203270.6|203180.6|203269.2|203179.2|203270.6|203180.6|203266.7|203176.7|12
1733245290000|2024-12-03 17:01:30|203269|203179|203299.1|203209.1|203299.5|203209.5|203269|203179|26
1733245300000|2024-12-03 17:01:40|203298.3|203208.3|203292.2|203202.2|203298.3|203208.3|203292|203202|27
1733245310000|2024-12-03 17:01:50|203291.9|203201.9|203281.1|203191.1|203291.9|203201.9|203278.9|203188.9|21
1733245320000|2024-12-03 17:02:00|203280.9|203190.9|203295|203205|203296.8|203206.8|203280.9|203190.9|15
1733245330000|2024-12-03 17:02:10|203297.6|203207.6|203286.5|203196.5|203298.3|203208.3|203283.7|203193.7|27
1733245340000|2024-12-03 17:02:20|203288|203198|203274.7|203184.7|203290.9|203200.9|203273.1|203183.1|27
1733245350000|2024-12-03 17:02:30|203275|203185|203302|203212|203303.8|203213.8|203275|203185|25
1733245360000|2024-12-03 17:02:40|203302.2|203212.2|203301.4|203211.4|203302.4|203212.4|203296.4|203206.4|11
1733245370000|2024-12-03 17:02:50|203301.5|203211.5|203329.5|203239.5|203331.2|203241.2|203301.5|203211.5|33
1733245380000|2024-12-03 17:03:00|203325.1|203235.1|203317.7|203227.7|203329.8|203239.8|203314.8|203224.8|24
1733245390000|2024-12-03 17:03:10|203314.4|203224.4|203318.4|203228.4|203318.4|203228.4|203314|203224|27
1733245400000|2024-12-03 17:03:20|203318.7|203228.7|203329.9|203239.9|203330.8|203240.8|203318.4|203228.4|25
1733245410000|2024-12-03 17:03:30|203329.8|203239.8|203306.7|203216.7|203330.6|203240.6|203306.4|203216.4|28
1733245420000|2024-12-03 17:03:40|203307|203217|203317|203227|203317|203227|203304.2|203214.2|26
1733245430000|2024-12-03 17:03:50|203316.9|203226.9|203322.4|203232.4|203325.8|203235.8|203316.9|203226.9|19
1733245440000|2024-12-03 17:04:00|203322.3|203232.3|203327.1|203237.1|203328.4|203238.4|203319.7|203229.7|14
1733245450000|2024-12-03 17:04:10|203328.4|203238.4|203353.1|203263.1|203353.1|203263.1|203328.4|203238.4|29
1733245460000|2024-12-03 17:04:20|203348.4|203258.4|203346.3|203256.3|203349.6|203259.6|203342.8|203252.8|18
1733245470000|2024-12-03 17:04:30|203346.4|203256.4|203350.4|203260.4|203353.3|203263.3|203343.8|203253.8|18
1733245480000|2024-12-03 17:04:40|203343.7|203253.7|203337|203247|203345.9|203255.9|203337|203247|19
1733245490000|2024-12-03 17:04:50|203336.7|203246.7|203348.7|203258.7|203350.3|203260.3|203336.3|203246.3|26
1733245500000|2024-12-03 17:05:00|203348.1|203258.1|203348.9|203258.9|203349.1|203259.1|203348.1|203258.1|14
1733245510000|2024-12-03 17:05:10|203348.7|203258.7|203381.6|203291.6|203392.1|203302.1|203348.5|203258.5|19
1733245520000|2024-12-03 17:05:20|203381.9|203291.9|203427.3|203337.3|203427.3|203337.3|203381.9|203291.9|22
1733245530000|2024-12-03 17:05:30|203428.7|203338.7|203430.1|203340.1|203431.2|203341.2|203424.5|203334.5|29
1733245540000|2024-12-03 17:05:40|203430.2|203340.2|203434.7|203344.7|203437.6|203347.6|203430.2|203340.2|11
1733245550000|2024-12-03 17:05:50|203435.5|203345.5|203434.9|203344.9|203435.5|203345.5|203434.8|203344.8|11
1733245560000|2024-12-03 17:06:00|203434.8|203344.8|203432.7|203342.7|203435.5|203345.5|203430|203340|21
1733245570000|2024-12-03 17:06:10|203434.3|203344.3|203433.4|203343.4|203435|203345|203432.1|203342.1|24
1733245580000|2024-12-03 17:06:20|203433.6|203343.6|203433|203343|203433.7|203343.7|203429.6|203339.6|24
1733245590000|2024-12-03 17:06:30|203433.1|203343.1|203429.7|203339.7|203434.7|203344.7|203427|203337|18
1733245600000|2024-12-03 17:06:40|203428.3|203338.3|203426|203336|203429.1|203339.1|203425.4|203335.4|20
1733245610000|2024-12-03 17:06:50|203426.6|203336.6|203431|203341|203441|203351|203424.6|203334.6|26
1733245620000|2024-12-03 17:07:00|203434.7|203344.7|203435.5|203345.5|203435.7|203345.7|203434.3|203344.3|9
1733245630000|2024-12-03 17:07:10|203433.9|203343.9|203434.4|203344.4|203434.4|203344.4|203430.8|203340.8|12
1733245640000|2024-12-03 17:07:20|203434.1|203344.1|203434.8|203384.8|203435.9|203385.9|203426.8|203344.1|29
1733245650000|2024-12-03 17:07:30|203433.4|203383.4|203460.3|203370.3|203460.6|203386|203433.1|203364.4|20
1733245660000|2024-12-03 17:07:40|203460.5|203370.5|203464.2|203374.2|203469.1|203379.1|203459.8|203369.8|17
1733245670000|2024-12-03 17:07:50|203465.6|203375.6|203461|203371|203466.3|203376.3|203445.2|203355.2|20
1733245680000|2024-12-03 17:08:00|203463.1|203373.1|203462.5|203372.5|203463.8|203373.8|203461.6|203371.6|13
1733245690000|2024-12-03 17:08:10|203462.7|203372.7|203477|203387|203487.6|203397.6|203462.1|203372.1|20
1733245700000|2024-12-03 17:08:20|203471.9|203381.9|203460.8|203370.8|203471.9|203381.9|203457.6|203367.6|29
1733245710000|2024-12-03 17:08:30|203458.2|203368.2|203467.6|203377.6|203468|203378|203458.2|203368.2|13
1733245720000|2024-12-03 17:08:40|203468|203378|203471.1|203381.1|203472.9|203382.9|203467.8|203377.8|18
1733245730000|2024-12-03 17:08:50|203471.7|203381.7|203470.3|203380.3|203474.9|203384.9|203466.4|203376.4|19
1733245740000|2024-12-03 17:09:00|203472.1|203382.1|203471.7|203381.7|203472.1|203382.1|203461.6|203371.6|21
1733245750000|2024-12-03 17:09:10|203471.5|203381.5|203466.6|203376.6|203471.6|203381.6|203460.5|203370.5|23
1733245760000|2024-12-03 17:09:20|203467.1|203377.1|203468.3|203378.3|203472.2|203382.2|203467.1|203377.1|18
1733245770000|2024-12-03 17:09:30|203468.5|203378.5|203470.9|203380.9|203470.9|203380.9|203464.5|203374.5|15
1733245780000|2024-12-03 17:09:40|203471|203381|203470|203380|203471.3|203381.3|203470|203380|11
1733245790000|2024-12-03 17:09:50|203469.7|203379.7|203480.3|203390.3|203480.3|203390.3|203469.7|203379.7|15
1733245800000|2024-12-03 17:10:00|203485.5|203395.5|203481.7|203391.7|203487.8|203397.8|203478.6|203388.6|14
1733245810000|2024-12-03 17:10:10|203482.3|203392.3|203478.7|203388.7|203482.4|203392.4|203478.7|203388.7|11
1733245820000|2024-12-03 17:10:20|203479.2|203389.2|203478.5|203388.5|203484.3|203394.3|203474.8|203384.8|19
1733245830000|2024-12-03 17:10:30|203478.4|203388.4|203475.2|203385.2|203478.8|203388.8|203474.7|203384.7|22
1733245840000|2024-12-03 17:10:40|203475.3|203385.3|203475.7|203385.7|203475.7|203385.7|203474.8|203384.8|10
1733245850000|2024-12-03 17:10:50|203475.6|203385.6|203478.2|203388.2|203478.2|203388.2|203475.3|203385.3|11
1733245860000|2024-12-03 17:11:00|203478.7|203388.7|203480.4|203390.4|203484.3|203394.3|203478.6|203388.6|16
1733245870000|2024-12-03 17:11:10|203480.6|203390.6|203481.3|203391.3|203483.1|203393.1|203480.4|203390.4|9
1733245880000|2024-12-03 17:11:20|203481.2|203391.2|203477.4|203387.4|203481.9|203391.9|203477.4|203387.4|11
1733245890000|2024-12-03 17:11:30|203477.6|203387.6|203479.2|203389.2|203481.3|203391.3|203477|203387|19
1733245900000|2024-12-03 17:11:40|203479|203389|203478.8|203388.8|203479.3|203389.3|203477.7|203387.7|14
1733245910000|2024-12-03 17:11:50|203478.7|203388.7|203480.9|203390.9|203481|203391|203478.7|203388.7|14
1733245920000|2024-12-03 17:12:00|203479|203389|203417.8|203327.8|203479|203389|203393.1|203325.5|23
1733245930000|2024-12-03 17:12:10|203417.9|203327.9|203410.8|203320.8|203417.9|203327.9|203407.1|203317.1|18
1733245940000|2024-12-03 17:12:20|203410.4|203320.4|203363.9|203273.9|203410.4|203320.4|203358.4|203268.4|25
1733245950000|2024-12-03 17:12:30|203363.7|203273.7|203350.2|203300.2|203363.7|203300.2|203349.4|203267.5|13
1733245960000|2024-12-03 17:12:40|203350.4|203300.4|203363.7|203273.7|203364|203302.8|203350.4|203272.7|9
1733245970000|2024-12-03 17:12:50|203362.6|203272.6|203362.3|203272.3|203362.7|203272.7|203360.3|203270.3|17
1733245980000|2024-12-03 17:13:00|203362.4|203272.4|203385.1|203295.1|203385.1|203295.1|203360.7|203270.7|22
1733245990000|2024-12-03 17:13:10|203384.4|203294.4|203363.9|203313.9|203385.5|203318|203363.5|203291.1|16
1733246000000|2024-12-03 17:13:20|203362.9|203312.9|203333.5|203283.5|203362.9|203312.9|203331|203281|30
1733246010000|2024-12-03 17:13:30|203333.6|203283.6|203332.8|203282.8|203333.6|203283.6|203325.6|203275.6|20
1733246020000|2024-12-03 17:13:40|203333.1|203283.1|203340.1|203290.1|203340.1|203290.1|203333.1|203283.1|18
1733246030000|2024-12-03 17:13:50|203338.8|203288.8|203341.6|203291.6|203346.9|203296.9|203338.4|203288.4|23
1733246040000|2024-12-03 17:14:00|203340.4|203290.4|203341.2|203291.2|203341.2|203291.2|203339.1|203289.1|16
1733246050000|2024-12-03 17:14:10|203339.8|203289.8|203343.4|203293.4|203343.6|203293.6|203339.8|203289.8|15
1733246060000|2024-12-03 17:14:20|203343.3|203293.3|203337.6|203287.6|203343.3|203293.3|203337.6|203287.6|10
1733246070000|2024-12-03 17:14:30|203337.7|203287.7|203352.5|203262.5|203353.9|203287.7|203336.5|203262.1|24
1733246080000|2024-12-03 17:14:40|203352.6|203262.6|203354.7|203264.7|203355.1|203265.1|203352.6|203262.6|19
1733246090000|2024-12-03 17:14:50|203354.8|203264.8|203351|203261|203354.8|203264.8|203350.8|203260.8|18
1733246100000|2024-12-03 17:15:00|203350.7|203260.7|203343.3|203253.3|203350.9|203260.9|203343.3|203253.3|18
1733246110000|2024-12-03 17:15:10|203343.9|203253.9|203343.6|203253.6|203345|203255|203343.5|203253.5|9
1733246120000|2024-12-03 17:15:20|203342.7|203252.7|203349.5|203259.5|203349.5|203259.5|203342.4|203252.4|15
1733246130000|2024-12-03 17:15:30|203346.3|203256.3|203344.9|203254.9|203360.3|203270.3|203344.9|203254.9|25
1733246140000|2024-12-03 17:15:40|203343.1|203253.1|203301.3|203211.3|203343.7|203253.7|203297.6|203207.6|28
1733246150000|2024-12-03 17:15:50|203299.5|203209.5|203301.2|203211.2|203301.2|203211.2|203298.9|203208.9|19
1733246160000|2024-12-03 17:16:00|203301.3|203211.3|203298.9|203208.9|203301.4|203211.4|203298|203208|15
1733246170000|2024-12-03 17:16:10|203297.9|203207.9|203252.9|203202.9|203300|203210|203248.2|203198.2|22
1733246180000|2024-12-03 17:16:20|203253.3|203203.3|203259.6|203169.6|203288.8|203203.3|203223.6|203164|31
1733246190000|2024-12-03 17:16:30|203262.5|203172.5|203262.2|203172.2|203266.8|203176.8|203258.3|203168.3|22
1733246200000|2024-12-03 17:16:40|203262.4|203172.4|203270.1|203180.1|203270.1|203180.1|203259.2|203169.2|24
1733246210000|2024-12-03 17:16:50|203270|203180|203270.3|203180.3|203276.9|203186.9|203268.2|203178.2|37
1733246220000|2024-12-03 17:17:00|203268.5|203178.5|203249.2|203159.2|203268.5|203178.5|203249.2|203159.2|28
1733246230000|2024-12-03 17:17:10|203249.3|203159.3|203249.4|203159.4|203250.3|203160.3|203248.1|203158.1|14
1733246240000|2024-12-03 17:17:20|203250.3|203160.3|203257.1|203167.1|203261.1|203171.1|203247.9|203157.9|17
1733246250000|2024-12-03 17:17:30|203256.9|203166.9|203268.7|203218.7|203270.5|203220.5|203253.8|203166.9|21
1733246260000|2024-12-03 17:17:40|203268.4|203218.4|203268.1|203218.1|203272.3|203222.3|203268.1|203218.1|17
1733246270000|2024-12-03 17:17:50|203268|203218|203267.6|203217.6|203268.1|203218.1|203267.6|203217.6|4
1733246280000|2024-12-03 17:18:00|203267.3|203217.3|203266.7|203216.7|203267.8|203217.8|203266.5|203216.5|14
1733246290000|2024-12-03 17:18:10|203266.1|203216.1|203266.1|203216.1|203266.3|203216.3|203265.6|203215.6|9
1733246300000|2024-12-03 17:18:20|203266|203216|203261.4|203211.4|203269.4|203219.4|203260.7|203210.7|16
1733246310000|2024-12-03 17:18:30|203261.2|203211.2|203261.7|203211.7|203262|203212|203260.2|203210.2|21
1733246320000|2024-12-03 17:18:40|203261.6|203211.6|203262.7|203212.7|203262.7|203212.7|203260.6|203210.6|21
1733246330000|2024-12-03 17:18:50|203261.8|203211.8|203262.1|203212.1|203263.3|203213.3|203259.7|203209.7|24
1733246340000|2024-12-03 17:19:00|203260.8|203210.8|203258.9|203168.9|203270.5|203210.8|203255.9|203168.9|24
1733246350000|2024-12-03 17:19:10|203259.4|203169.4|203257.8|203167.8|203260.4|203170.4|203257.8|203167.8|15
1733246360000|2024-12-03 17:19:20|203257.7|203167.7|203257.8|203167.8|203258|203168|203256.4|203166.4|10
1733246370000|2024-12-03 17:19:30|203259.2|203169.2|203238.4|203188.4|203260|203192.6|203231.4|203167.6|20
1733246380000|2024-12-03 17:19:40|203239|203189|203264.3|203214.3|203264.3|203214.3|203239|203189|18
1733246390000|2024-12-03 17:19:50|203260.3|203210.3|203251|203201|203266.9|203216.9|203249.9|203199.9|13
1733246400000|2024-12-03 17:20:00|203251.3|203201.3|203285.4|203235.4|203285.4|203235.4|203251.2|203201.2|15
1733246410000|2024-12-03 17:20:10|203286.8|203236.8|203288.8|203238.8|203288.9|203238.9|203286.8|203236.8|18
1733246420000|2024-12-03 17:20:20|203289.1|203239.1|203303|203253|203304.6|203254.6|203289.1|203239.1|13
1733246430000|2024-12-03 17:20:30|203303.5|203253.5|203307.8|203257.8|203307.8|203257.8|203299.4|203249.4|10
1733246440000|2024-12-03 17:20:40|203307.7|203257.7|203307.2|203257.2|203307.8|203257.8|203306.2|203256.2|6
1733246450000|2024-12-03 17:20:50|203307.3|203257.3|203291.1|203241.1|203307.3|203257.3|203278|203228|26
1733246460000|2024-12-03 17:21:00|203291|203241|203289.4|203239.4|203291|203241|203289.4|203239.4|17
1733246470000|2024-12-03 17:21:10|203289.7|203239.7|203272.7|203222.7|203305.8|203255.8|203272.3|203222.3|35
1733246480000|2024-12-03 17:21:20|203272|203222|203287.1|203237.1|203303|203237.1|203264.7|203196|24
1733246490000|2024-12-03 17:21:30|203287|203237|203281.2|203231.2|203288.1|203238.1|203280.1|203230.1|18
1733246500000|2024-12-03 17:21:40|203279.7|203229.7|203280.2|203230.2|203281.1|203231.1|203279.1|203229.1|8
1733246510000|2024-12-03 17:21:50|203281.5|203231.5|203283.3|203233.3|203283.9|203233.9|203281.5|203231.5|9
1733246520000|2024-12-03 17:22:00|203281.5|203231.5|203281.4|203231.4|203282.6|203232.6|203279|203229|19
1733246530000|2024-12-03 17:22:10|203280.7|203230.7|203275.9|203225.9|203282|203232|203274.7|203224.7|22
1733246540000|2024-12-03 17:22:20|203275.5|203225.5|203281.9|203231.9|203282.4|203232.4|203275.5|203225.5|18
1733246550000|2024-12-03 17:22:30|203280.7|203230.7|203282.2|203232.2|203282.5|203232.5|203279.9|203229.9|19
1733246560000|2024-12-03 17:22:40|203279.9|203229.9|203285.2|203235.2|203285.2|203235.2|203279.6|203229.6|9
1733246570000|2024-12-03 17:22:50|203285.5|203235.5|203287.9|203237.9|203288.8|203238.8|203284.5|203234.5|14
1733246580000|2024-12-03 17:23:00|203287.7|203237.7|203281.1|203231.1|203287.7|203237.7|203279.9|203229.9|8
1733246590000|2024-12-03 17:23:10|203281.2|203231.2|203269.4|203219.4|203281.3|203231.3|203269.2|203219.2|11
1733246600000|2024-12-03 17:23:20|203269.5|203219.5|203281.2|203231.2|203281.2|203231.2|203268.9|203218.9|21
1733246610000|2024-12-03 17:23:30|203282.3|203232.3|203306.2|203256.2|203311|203261|203282.3|203232.3|14
1733246620000|2024-12-03 17:23:40|203306.6|203256.6|203298.5|203248.5|203306.6|203256.6|203298.5|203248.5|11
1733246630000|2024-12-03 17:23:50|203296.1|203246.1|203314.7|203224.7|203316.8|203249.3|203296.1|203224.6|21
1733246640000|2024-12-03 17:24:00|203314.2|203224.2|203304|203214|203314.7|203224.7|203301.6|203211.6|25
1733246650000|2024-12-03 17:24:10|203304.1|203214.1|203307.3|203217.3|203307.5|203217.5|203304.1|203214.1|19
1733246660000|2024-12-03 17:24:20|203307.1|203217.1|203305|203215|203307.4|203217.4|203305|203215|7
1733246670000|2024-12-03 17:24:30|203302.4|203212.4|203250.2|203200.2|203305.1|203230.5|203250.2|203200.2|25
1733246680000|2024-12-03 17:24:40|203252.2|203202.2|203252.7|203202.7|203253.9|203203.9|203246.8|203196.8|28
1733246690000|2024-12-03 17:24:50|203254|203204|203268.2|203218.2|203269.9|203219.9|203254|203204|18
1733246700000|2024-12-03 17:25:00|203269.2|203219.2|203278.7|203188.7|203291.9|203219.2|203266.6|203188.7|26
1733246710000|2024-12-03 17:25:10|203284.8|203194.8|203291.6|203201.6|203293.5|203203.5|203284.8|203194.8|13
1733246720000|2024-12-03 17:25:20|203289.8|203199.8|203287.8|203197.8|203290.5|203200.5|203287.8|203197.8|12
1733246730000|2024-12-03 17:25:30|203288.1|203198.1|203287.3|203197.3|203288.1|203198.1|203284.8|203194.8|12
1733246740000|2024-12-03 17:25:40|203287.7|203197.7|203286.6|203196.6|203288.5|203198.5|203286.6|203196.6|13
1733246750000|2024-12-03 17:25:50|203286.9|203196.9|203280.5|203190.5|203286.9|203196.9|203280.4|203190.4|22
1733246760000|2024-12-03 17:26:00|203280.3|203190.3|203282.6|203192.6|203282.6|203192.6|203278.1|203188.1|15
1733246770000|2024-12-03 17:26:10|203282.7|203192.7|203254.8|203204.8|203282.7|203204.8|203251.7|203184.7|18
1733246780000|2024-12-03 17:26:20|203254.4|203204.4|203253.6|203203.6|203256.3|203206.3|203253.6|203203.6|13
1733246790000|2024-12-03 17:26:30|203254.7|203204.7|203254.6|203204.6|203255.4|203205.4|203252.8|203202.8|13
1733246800000|2024-12-03 17:26:40|203254.4|203204.4|203256.9|203206.9|203256.9|203206.9|203254.4|203204.4|8
1733246810000|2024-12-03 17:26:50|203254.8|203204.8|203229.6|203179.6|203254.8|203204.8|203229.6|203179.6|16
1733246820000|2024-12-03 17:27:00|203233.4|203183.4|203225.9|203175.9|203233.4|203183.4|203225.8|203175.8|13
1733246830000|2024-12-03 17:27:10|203225.6|203175.6|203227.4|203177.4|203227.4|203177.4|203218.7|203168.7|20
1733246840000|2024-12-03 17:27:20|203227.1|203177.1|203226|203176|203227.3|203177.3|203221.3|203171.3|13
1733246850000|2024-12-03 17:27:30|203226.2|203176.2|203222.9|203172.9|203226.2|203176.2|203222.9|203172.9|7
1733246860000|2024-12-03 17:27:40|203223|203173|203223.5|203173.5|203224.3|203174.3|203199.3|203149.3|22
1733246870000|2024-12-03 17:27:50|203224.1|203174.1|203215.3|203165.3|203224.3|203174.3|203213.3|203163.3|15
1733246880000|2024-12-03 17:28:00|203216.7|203166.7|203214.3|203164.3|203219.8|203169.8|203212.2|203162.2|13
1733246890000|2024-12-03 17:28:10|203212.9|203162.9|203209.5|203159.5|203212.9|203162.9|203209.5|203159.5|14
1733246900000|2024-12-03 17:28:20|203210.1|203160.1|203209.8|203159.8|203211.4|203161.4|203207.5|203157.5|10
1733246910000|2024-12-03 17:28:30|203209.7|203159.7|203213.7|203163.7|203213.8|203163.8|203208.3|203158.3|14
1733246920000|2024-12-03 17:28:40|203213.9|203163.9|203221.4|203171.4|203224.8|203174.8|203213.9|203163.9|17
1733246930000|2024-12-03 17:28:50|203221.1|203171.1|203231.6|203141.6|203247.4|203177.1|203220.3|203141.5|26
1733246940000|2024-12-03 17:29:00|203233.7|203143.7|203234.7|203144.7|203235.4|203145.4|203232.5|203142.5|14
1733246950000|2024-12-03 17:29:10|203233.4|203143.4|203232|203142|203234.7|203144.7|203231|203141|10
1733246960000|2024-12-03 17:29:20|203231.7|203141.7|203229.3|203139.3|203231.7|203141.7|203229.2|203139.2|14
1733246970000|2024-12-03 17:29:30|203229.2|203139.2|203215.7|203125.7|203229.2|203139.2|203215.5|203125.5|23
1733246980000|2024-12-03 17:29:40|203215.5|203125.5|203188.2|203138.2|203215.5|203141.7|203188.2|203107.8|19
1733246990000|2024-12-03 17:29:50|203189.3|203139.3|203186.5|203136.5|203189.3|203139.3|203183.9|203133.9|11
1733247000000|2024-12-03 17:30:00|203187.1|203137.1|203181.3|203131.3|203187.1|203137.1|203179.3|203129.3|15
1733247010000|2024-12-03 17:30:10|203181.4|203131.4|203181.4|203131.4|203181.4|203131.4|203181.4|203131.4|1
1733247020000|2024-12-03 17:30:20|203181.6|203131.6|203181.4|203131.4|203181.7|203131.7|203181.4|203131.4|3
1733247030000|2024-12-03 17:30:30|203199.2|203109.2|203208.5|203158.5|203214|203164|203187.7|203109.2|9
1733247040000|2024-12-03 17:30:40|203204.9|203154.9|203210.3|203160.3|203211.9|203161.9|203204.9|203154.9|7
1733247050000|2024-12-03 17:30:50|203209.2|203159.2|203207.2|203157.2|203209.2|203159.2|203206|203156|19
1733247060000|2024-12-03 17:31:00|203205.9|203155.9|203201.3|203151.3|203208.3|203158.3|203201.3|203151.3|11
1733247070000|2024-12-03 17:31:10|203201.1|203151.1|203208.9|203158.9|203208.9|203158.9|203201.1|203151.1|19
1733247080000|2024-12-03 17:31:20|203209.1|203159.1|203249.9|203159.9|203249.9|203161.1|203209|203149.6|18
1733247090000|2024-12-03 17:31:30|203249.7|203159.7|203266.9|203176.9|203274.4|203210.9|203247.5|203159.7|18
1733247100000|2024-12-03 17:31:40|203264.1|203174.1|203261.6|203171.6|203264.1|203174.1|203260.1|203170.1|10
1733247110000|2024-12-03 17:31:50|203260.4|203170.4|203259.9|203169.9|203260.6|203170.6|203258.8|203168.8|9
1733247120000|2024-12-03 17:32:00|203258.2|203168.2|203262.4|203172.4|203263.9|203173.9|203241.8|203151.8|22
1733247130000|2024-12-03 17:32:10|203262.9|203172.9|203234.5|203184.5|203263.9|203186.2|203233|203166|17
1733247140000|2024-12-03 17:32:20|203232.2|203182.2|203233.1|203183.1|203234.2|203184.2|203230.6|203180.6|23
1733247150000|2024-12-03 17:32:30|203234.5|203184.5|203235|203185|203236.5|203186.5|203234.5|203184.5|8
1733247160000|2024-12-03 17:32:40|203233.5|203183.5|203237|203187|203237.8|203187.8|203233.5|203183.5|13
1733247170000|2024-12-03 17:32:50|203236.8|203186.8|203234.1|203184.1|203237.4|203187.4|203233.7|203183.7|21
1733247180000|2024-12-03 17:33:00|203234.3|203184.3|203230.6|203180.6|203234.3|203184.3|203230.4|203180.4|20
1733247190000|2024-12-03 17:33:10|203230.7|203180.7|203237.7|203187.7|203245.4|203195.4|203230.6|203180.6|22
1733247200000|2024-12-03 17:33:20|203237.9|203187.9|203240.3|203190.3|203240.3|203190.3|203237.2|203187.2|23
1733247210000|2024-12-03 17:33:30|203240.5|203190.5|203244.9|203194.9|203245.3|203195.3|203238.1|203188.1|28
1733247220000|2024-12-03 17:33:40|203245.1|203195.1|203243.3|203193.3|203245.1|203195.1|203240.4|203190.4|27
1733247230000|2024-12-03 17:33:50|203243.4|203193.4|203268.9|203218.9|203269.4|203219.4|203242.6|203192.6|25
1733247240000|2024-12-03 17:34:00|203269|203219|203306.3|203256.3|203326.7|203256.3|203269|203219|18
1733247250000|2024-12-03 17:34:10|203308.2|203258.2|203309.3|203259.3|203336|203272.3|203308.2|203234|20
1733247260000|2024-12-03 17:34:20|203336|203246|203334.1|203244.1|203337.6|203247.6|203334.1|203244.1|5
1733247270000|2024-12-03 17:34:30|203330.3|203240.3|203330.3|203240.3|203330.6|203240.6|203323.4|203233.4|15
1733247280000|2024-12-03 17:34:40|203328.3|203238.3|203332.5|203242.5|203341|203251|203326.8|203236.8|13
1733247290000|2024-12-03 17:34:50|203332.4|203242.4|203333.7|203243.7|203334.1|203244.1|203328.5|203238.5|8
1733247300000|2024-12-03 17:35:00|203329.9|203239.9|203332.7|203242.7|203332.7|203242.7|203319.1|203229.1|15
1733247310000|2024-12-03 17:35:10|203332.2|203242.2|203338.1|203248.1|203340.1|203250.1|203326.5|203236.5|23
1733247320000|2024-12-03 17:35:20|203338.2|203248.2|203347.2|203297.2|203356.6|203297.2|203338.2|203248.2|11
1733247330000|2024-12-03 17:35:30|203342.6|203292.6|203338.7|203288.7|203358|203293.4|203338.5|203266.7|19
1733247340000|2024-12-03 17:35:40|203338.5|203288.5|203346.5|203256.5|203358.4|203288.5|203336.1|203246.1|26
1733247350000|2024-12-03 17:35:50|203346.4|203256.4|203352.4|203262.4|203357.4|203267.4|203346.2|203256.2|27
1733247360000|2024-12-03 17:36:00|203351.6|203261.6|203349.4|203259.4|203357.3|203267.3|203347.1|203257.1|24
1733247370000|2024-12-03 17:36:10|203347.5|203257.5|203353.9|203263.9|203355.9|203265.9|203347.2|203257.2|7
1733247380000|2024-12-03 17:36:20|203351.6|203261.6|203317.4|203227.4|203351.6|203261.6|203306.8|203216.8|25
1733247390000|2024-12-03 17:36:30|203317.7|203227.7|203307|203217|203317.7|203227.7|203306.6|203216.6|20
1733247400000|2024-12-03 17:36:40|203304.3|203214.3|203302.2|203212.2|203306.5|203216.5|203302.2|203212.2|9
1733247410000|2024-12-03 17:36:50|203301.7|203211.7|203304.6|203214.6|203304.6|203214.6|203301.4|203211.4|8
1733247420000|2024-12-03 17:37:00|203304.4|203214.4|203308|203218|203308|203218|203302.7|203212.7|11
1733247430000|2024-12-03 17:37:10|203308.3|203218.3|203287.9|203237.9|203329.6|203239.6|203285.9|203218.3|14
1733247440000|2024-12-03 17:37:20|203286.5|203236.5|203287.1|203237.1|203288.2|203238.2|203286.3|203236.3|14
1733247450000|2024-12-03 17:37:30|203287|203237|203287.6|203237.6|203287.7|203237.7|203286|203236|8
1733247460000|2024-12-03 17:37:40|203286.2|203236.2|203300.5|203210.5|203300.5|203236.2|203286.2|203200.3|17
1733247470000|2024-12-03 17:37:50|203300.4|203210.4|203302.5|203212.5|203307.4|203217.4|203299.1|203209.1|20
1733247480000|2024-12-03 17:38:00|203302.6|203212.6|203307.9|203217.9|203310.4|203220.4|203302.6|203212.6|23
1733247490000|2024-12-03 17:38:10|203308.3|203218.3|203308.7|203218.7|203310.7|203220.7|203305.3|203215.3|24
1733247500000|2024-12-03 17:38:20|203309.1|203219.1|203308.5|203218.5|203310|203220|203305.7|203215.7|13
1733247510000|2024-12-03 17:38:30|203308.4|203218.4|203309.8|203219.8|203311.7|203221.7|203305|203215|24
1733247520000|2024-12-03 17:38:40|203310.3|203220.3|203298.1|203208.1|203310.5|203220.5|203297.3|203207.3|16
1733247530000|2024-12-03 17:38:50|203298.2|203208.2|203300.9|203210.9|203300.9|203210.9|203298.2|203208.2|7
1733247540000|2024-12-03 17:39:00|203299.3|203209.3|203295.4|203205.4|203299.3|203209.3|203288.7|203198.7|11
1733247550000|2024-12-03 17:39:10|203297|203207|203298.6|203208.6|203298.7|203208.7|203296.6|203206.6|13
1733247560000|2024-12-03 17:39:20|203299|203209|203299.5|203209.5|203300.8|203210.8|203299|203209|9
1733247570000|2024-12-03 17:39:30|203298|203208|203323.8|203233.8|203324.4|203234.4|203298|203208|20
1733247580000|2024-12-03 17:39:40|203324|203234|203337|203247|203337.4|203247.4|203323.2|203233.2|24
1733247590000|2024-12-03 17:39:50|203337.4|203247.4|203355.3|203265.3|203355.6|203265.6|203337.4|203247.4|17
1733247600000|2024-12-03 17:40:00|203355.2|203265.2|203348.5|203258.5|203359|203269|203348.5|203258.5|27
1733247610000|2024-12-03 17:40:10|203350.1|203260.1|203358.5|203268.5|203358.5|203268.5|203349.4|203259.4|23
1733247620000|2024-12-03 17:40:20|203358.6|203268.6|203358.9|203268.9|203359.2|203269.2|203355.6|203265.6|14
1733247630000|2024-12-03 17:40:30|203359.2|203269.2|203381.9|203291.9|203383.3|203308.5|203358.5|203268.9|22
1733247640000|2024-12-03 17:40:40|203382.5|203292.5|203409.8|203359.8|203419.9|203369.9|203370.2|203290.2|34
1733247650000|2024-12-03 17:40:50|203407.4|203357.4|203406.7|203356.7|203412.6|203362.6|203406.4|203356.4|33
1733247660000|2024-12-03 17:41:00|203406.3|203356.3|203430.7|203340.7|203432.7|203359.7|203406.3|203339.3|32
1733247670000|2024-12-03 17:41:10|203430.9|203340.9|203426.2|203336.2|203431.9|203341.9|203421.5|203331.5|23
1733247680000|2024-12-03 17:41:20|203425.4|203335.4|203428.7|203338.7|203431.6|203341.6|203422.7|203332.7|16
1733247690000|2024-12-03 17:41:30|203429.2|203339.2|203428.3|203338.3|203435.6|203345.6|203428.3|203338.3|12
1733247700000|2024-12-03 17:41:40|203428.5|203338.5|203441.2|203351.2|203444.7|203354.7|203425.3|203335.3|18
1733247710000|2024-12-03 17:41:50|203440.8|203350.8|203428.8|203338.8|203441.2|203351.2|203428.8|203338.8|26
1733247720000|2024-12-03 17:42:00|203432.8|203342.8|203419.5|203329.5|203436|203346|203414|203324|26
1733247730000|2024-12-03 17:42:10|203419.9|203329.9|203421.9|203331.9|203422.1|203332.1|203418.5|203328.5|20
1733247740000|2024-12-03 17:42:20|203422.2|203332.2|203422.3|203332.3|203422.9|203332.9|203421.5|203331.5|19
1733247750000|2024-12-03 17:42:30|203422.1|203332.1|203418.9|203328.9|203422.1|203332.1|203417.8|203327.8|23
1733247760000|2024-12-03 17:42:40|203419|203329|203418.1|203328.1|203419|203329|203416.8|203326.8|17
1733247770000|2024-12-03 17:42:50|203417.9|203327.9|203426.3|203336.3|203426.3|203336.3|203417.8|203327.8|19
1733247780000|2024-12-03 17:43:00|203421.2|203331.2|203422.3|203332.3|203426|203336|203419.2|203329.2|29
1733247790000|2024-12-03 17:43:10|203421.8|203331.8|203424.3|203334.3|203425.5|203335.5|203421.8|203331.8|22
1733247800000|2024-12-03 17:43:20|203423.9|203333.9|203447.3|203357.3|203450.3|203360.3|203423.9|203333.9|18
1733247810000|2024-12-03 17:43:30|203447.5|203357.5|203448.7|203358.7|203449.1|203359.1|203445.2|203355.2|12
1733247820000|2024-12-03 17:43:40|203447.8|203357.8|203379|203289|203447.8|203357.8|203371|203281|24
1733247830000|2024-12-03 17:43:50|203377.9|203287.9|203368.5|203278.5|203377.9|203287.9|203362.3|203272.3|19
1733247840000|2024-12-03 17:44:00|203368.1|203278.1|203362.7|203272.7|203375.7|203285.7|203328.5|203259.3|30
1733247850000|2024-12-03 17:44:10|203368.4|203278.4|203379|203289|203379|203289|203361.8|203271.8|19
1733247860000|2024-12-03 17:44:20|203381.5|203291.5|203407.6|203317.6|203409.2|203319.2|203379.1|203289.1|26
1733247870000|2024-12-03 17:44:30|203406.8|203316.8|203409.7|203319.7|203410.1|203320.1|203406.8|203316.8|20
1733247880000|2024-12-03 17:44:40|203409.9|203319.9|203404.4|203314.4|203410|203320|203397.9|203307.9|19
1733247890000|2024-12-03 17:44:50|203404.3|203314.3|203396.6|203306.6|203404.7|203314.7|203393.7|203303.7|17
1733247900000|2024-12-03 17:45:00|203396.2|203306.2|203398.6|203308.6|203399|203309|203396.1|203306.1|17
1733247910000|2024-12-03 17:45:10|203398.7|203308.7|203431.4|203341.4|203435.7|203345.7|203398.6|203308.6|29
1733247920000|2024-12-03 17:45:20|203432.1|203342.1|203439.1|203349.1|203441.2|203351.2|203428.5|203338.5|31
1733247930000|2024-12-03 17:45:30|203439.7|203349.7|203444.9|203354.9|203445.1|203355.1|203439.7|203349.7|9
1733247940000|2024-12-03 17:45:40|203442.7|203352.7|203439.6|203349.6|203444.7|203354.7|203437.2|203347.2|30
1733247950000|2024-12-03 17:45:50|203439.5|203349.5|203446|203356|203446.3|203356.3|203439.5|203349.5|6
1733247960000|2024-12-03 17:46:00|203449.1|203359.1|203471.3|203381.3|203471.3|203381.3|203449.1|203359.1|20
1733247970000|2024-12-03 17:46:10|203471.5|203381.5|203471.5|203381.5|203471.9|203381.9|203471.3|203381.3|20
1733247980000|2024-12-03 17:46:20|203471.9|203381.9|203470.2|203380.2|203471.9|203381.9|203470|203380|11
1733247990000|2024-12-03 17:46:30|203470.4|203380.4|203472.8|203382.8|203473|203383|203470.2|203380.2|9
1733248000000|2024-12-03 17:46:40|203473|203383|203472.6|203382.6|203473.6|203383.6|203470.9|203380.9|19
1733248010000|2024-12-03 17:46:50|203473.2|203383.2|203459.4|203369.4|203478.1|203388.1|203459.4|203369.4|18
1733248020000|2024-12-03 17:47:00|203460.9|203370.9|203474.8|203384.8|203476.4|203386.4|203460.9|203370.9|21
1733248030000|2024-12-03 17:47:10|203475.6|203385.6|203468.5|203418.5|203477.1|203418.5|203468.5|203383.5|18
1733248040000|2024-12-03 17:47:20|203460.8|203410.8|203464.8|203414.8|203466|203416|203451.1|203401.1|17
1733248050000|2024-12-03 17:47:30|203464.9|203414.9|203464.4|203414.4|203464.9|203414.9|203463.9|203413.9|6
1733248060000|2024-12-03 17:47:40|203464|203414|203463.8|203413.8|203465.6|203415.6|203463.8|203413.8|10
1733248070000|2024-12-03 17:47:50|203464.4|203414.4|203459.3|203409.3|203467.3|203417.3|203457.8|203407.8|15
1733248080000|2024-12-03 17:48:00|203460.3|203410.3|203454.5|203364.5|203460.3|203410.3|203432.5|203362.7|27
1733248090000|2024-12-03 17:48:10|203455.1|203365.1|203453.3|203363.3|203456.6|203366.6|203450.9|203360.9|14
1733248100000|2024-12-03 17:48:20|203453.5|203363.5|203453.7|203363.7|203453.7|203363.7|203449.9|203359.9|17
1733248110000|2024-12-03 17:48:30|203454.7|203364.7|203428.3|203338.3|203455.9|203365.9|203425.3|203335.3|20
1733248120000|2024-12-03 17:48:40|203428.2|203338.2|203401.9|203311.9|203428.2|203338.2|203374.5|203305.3|15
1733248130000|2024-12-03 17:48:50|203402.1|203312.1|203409.6|203319.6|203409.6|203319.6|203400.7|203310.7|24
1733248140000|2024-12-03 17:49:00|203413.6|203323.6|203411.3|203321.3|203414.3|203324.3|203409.3|203319.3|22
1733248150000|2024-12-03 17:49:10|203412.4|203322.4|203411|203321|203417|203327|203408.4|203318.4|13
1733248160000|2024-12-03 17:49:20|203410.9|203320.9|203408.9|203318.9|203411.1|203321.1|203408|203318|11
1733248170000|2024-12-03 17:49:30|203408.6|203318.6|203406.8|203316.8|203415|203325|203404|203314|19
1733248180000|2024-12-03 17:49:40|203406.9|203316.9|203411|203321|203411.3|203321.3|203404.2|203314.2|9
1733248190000|2024-12-03 17:49:50|203410.7|203320.7|203406.7|203316.7|203410.7|203320.7|203396.1|203306.1|12
1733248200000|2024-12-03 17:50:00|203405.5|203315.5|203386.7|203296.7|203405.5|203315.5|203368.7|203278.7|26
1733248210000|2024-12-03 17:50:10|203387.1|203297.1|203389.4|203299.4|203390|203300|203386.1|203296.1|23
1733248220000|2024-12-03 17:50:20|203389.7|203299.7|203386.5|203296.5|203389.7|203299.7|203376.3|203286.3|22
1733248230000|2024-12-03 17:50:30|203386.8|203296.8|203389.6|203299.6|203390.1|203300.1|203386.8|203296.8|27
1733248240000|2024-12-03 17:50:40|203389.9|203299.9|203383.2|203293.2|203389.9|203299.9|203377.5|203287.5|20
1733248250000|2024-12-03 17:50:50|203383.3|203293.3|203382.4|203292.4|203384.3|203294.3|203382.4|203292.4|18
1733248260000|2024-12-03 17:51:00|203382.2|203292.2|203382.4|203292.4|203382.4|203292.4|203380.8|203290.8|15
1733248270000|2024-12-03 17:51:10|203382.6|203292.6|203369.2|203279.2|203384.7|203294.7|203366.1|203276.1|33
1733248280000|2024-12-03 17:51:20|203370.8|203280.8|203373.6|203283.6|203375.1|203285.1|203370.8|203280.8|24
1733248290000|2024-12-03 17:51:30|203373.4|203283.4|203367|203277|203373.4|203283.4|203361.8|203271.8|12
1733248300000|2024-12-03 17:51:40|203366.8|203276.8|203367.9|203277.9|203369.2|203279.2|203366.8|203276.8|16
1733248310000|2024-12-03 17:51:50|203368.1|203278.1|203361.2|203271.2|203368.2|203278.2|203359.2|203269.2|12
1733248320000|2024-12-03 17:52:00|203361.1|203271.1|203345.1|203255.1|203362.9|203272.9|203343.7|203253.7|18
1733248330000|2024-12-03 17:52:10|203345|203255|203343.5|203253.5|203347|203257|203343.2|203253.2|15
1733248340000|2024-12-03 17:52:20|203342.2|203252.2|203345|203255|203346.1|203256.1|203341.7|203251.7|9
1733248350000|2024-12-03 17:52:30|203344.2|203254.2|203332.4|203242.4|203351|203261|203330.8|203240.8|10
1733248360000|2024-12-03 17:52:40|203332.3|203242.3|203332.3|203242.3|203332.3|203242.3|203332.3|203242.3|1
1733248370000|2024-12-03 17:52:50|203332.4|203242.4|203378.4|203288.4|203381.8|203296.6|203332.4|203242.4|27
1733248380000|2024-12-03 17:53:00|203375.9|203285.9|203379.6|203289.6|203379.6|203289.6|203374.2|203284.2|6
1733248390000|2024-12-03 17:53:10|203378|203288|203370.4|203280.4|203380.5|203290.5|203370.4|203280.4|10
1733248400000|2024-12-03 17:53:20|203368.3|203278.3|203364.8|203274.8|203369.6|203279.6|203362.2|203272.2|17
1733248410000|2024-12-03 17:53:30|203366.4|203276.4|203370.7|203280.7|203372.9|203282.9|203363.9|203273.9|18
1733248420000|2024-12-03 17:53:40|203366|203276|203357.1|203267.1|203366.2|203276.2|203351.7|203261.7|24
1733248430000|2024-12-03 17:53:50|203356.7|203266.7|203363.3|203273.3|203363.3|203273.3|203354.9|203264.9|15
1733248440000|2024-12-03 17:54:00|203359.3|203269.3|203348.2|203258.2|203360|203270|203344.5|203254.5|18
1733248450000|2024-12-03 17:54:10|203348.7|203258.7|203351.7|203261.7|203351.7|203261.7|203348.7|203258.7|10
1733248460000|2024-12-03 17:54:20|203348.4|203258.4|203372|203282|203372|203282|203348.1|203258.1|15
1733248470000|2024-12-03 17:54:30|203372.7|203282.7|203374|203284|203374|203284|203372.7|203282.7|3
1733248480000|2024-12-03 17:54:40|203364|203274|203359|203269|203364|203274|203354.9|203264.9|4
1733248490000|2024-12-03 17:54:50|203357.7|203267.7|203413.4|203323.4|203413.4|203323.4|203346.2|203256.2|20
1733248500000|2024-12-03 17:55:00|203414.4|203324.4|203460.1|203370.1|203465.4|203375.4|203412|203322|26
1733248510000|2024-12-03 17:55:10|203462.6|203372.6|203459.6|203369.6|203464.2|203374.2|203459|203369|16
1733248520000|2024-12-03 17:55:20|203459.5|203369.5|203477.2|203387.2|203478.5|203388.5|203452.8|203362.8|25
1733248530000|2024-12-03 17:55:30|203472.1|203382.1|203472.7|203382.7|203495.3|203405.3|203472.1|203382.1|25
1733248540000|2024-12-03 17:55:40|203477.3|203387.3|203470|203380|203477.3|203409.7|203459.7|203373|21
1733248550000|2024-12-03 17:55:50|203469.9|203379.9|203442.3|203352.3|203479.8|203389.8|203442.3|203352.3|20
1733248560000|2024-12-03 17:56:00|203433.1|203343.1|203464.8|203374.8|203464.8|203374.8|203423.6|203333.6|22
1733248570000|2024-12-03 17:56:10|203464.2|203374.2|203457.1|203367.1|203469.1|203379.1|203457|203367|16
1733248580000|2024-12-03 17:56:20|203456.9|203366.9|203441.1|203351.1|203459.4|203369.4|203441.1|203351.1|15
1733248590000|2024-12-03 17:56:30|203440.8|203350.8|203434.1|203344.1|203446.2|203356.2|203424.5|203334.5|27
1733248600000|2024-12-03 17:56:40|203433.8|203343.8|203434.5|203344.5|203434.6|203344.6|203426.4|203336.4|27
1733248610000|2024-12-03 17:56:50|203434.6|203344.6|203432.7|203342.7|203436.2|203346.2|203426.4|203336.4|29
1733248620000|2024-12-03 17:57:00|203427.3|203337.3|203430.1|203340.1|203434.2|203344.2|203425.6|203335.6|27
1733248630000|2024-12-03 17:57:10|203430.3|203340.3|203433.8|203343.8|203434|203344|203429.5|203339.5|23
1733248640000|2024-12-03 17:57:20|203433.6|203343.6|203440.4|203350.4|203448.2|203358.2|203433.6|203343.6|29
1733248650000|2024-12-03 17:57:30|203440.1|203350.1|203397.7|203307.7|203440.1|203350.1|203393.4|203303.4|25
1733248660000|2024-12-03 17:57:40|203392.2|203302.2|203399.7|203309.7|203404|203314|203392.2|203302.2|30
1733248670000|2024-12-03 17:57:50|203400.6|203310.6|203400.8|203310.8|203401.3|203311.3|203397.7|203307.7|25
1733248680000|2024-12-03 17:58:00|203401.1|203311.1|203383.2|203293.2|203401.2|203311.2|203376.1|203286.1|21
1733248690000|2024-12-03 17:58:10|203384.5|203294.5|203386.6|203296.6|203390.6|203300.6|203380.5|203290.5|30
1733248700000|2024-12-03 17:58:20|203387.9|203297.9|203371.8|203281.8|203387.9|203297.9|203371.8|203281.8|21
1733248710000|2024-12-03 17:58:30|203373.3|203283.3|203384.8|203294.8|203388|203298|203370.5|203280.5|33
1733248720000|2024-12-03 17:58:40|203388.6|203298.6|203385.7|203295.7|203389.1|203299.1|203381.6|203291.6|19
1733248730000|2024-12-03 17:58:50|203386.3|203296.3|203366.2|203276.2|203387.3|203297.3|203357.1|203267.1|29
1733248740000|2024-12-03 17:59:00|203366.5|203276.5|203365.4|203275.4|203366.5|203276.5|203356.7|203266.7|20
1733248750000|2024-12-03 17:59:10|203366.9|203276.9|203373.8|203283.8|203374.3|203284.3|203365.5|203275.5|23
1733248760000|2024-12-03 17:59:20|203373.5|203283.5|203374.1|203284.1|203374.9|203284.9|203369|203279|21
1733248770000|2024-12-03 17:59:30|203370|203280|203371.9|203281.9|203377.4|203287.4|203367.7|203277.7|23
1733248780000|2024-12-03 17:59:40|203372.2|203282.2|203387.1|203297.1|203389.4|203299.4|203372|203282|23
1733248790000|2024-12-03 17:59:50|203387|203297|203415.1|203325.1|203415.1|203325.1|203386.4|203296.4|23
1733248800000|2024-12-03 18:00:00|203414.9|203324.9|203411.6|203321.6|203416.3|203326.3|203406.3|203316.3|12
1733248810000|2024-12-03 18:00:10|203411.4|203321.4|203373.6|203283.6|203411.4|203321.4|203373.3|203283.3|18
1733248820000|2024-12-03 18:00:20|203373.4|203283.4|203361.2|203271.2|203375.9|203285.9|203356.1|203266.1|28
1733248830000|2024-12-03 18:00:30|203361.5|203271.5|203359.2|203269.2|203361.5|203271.5|203354.9|203264.9|15
1733248840000|2024-12-03 18:00:40|203359.5|203269.5|203364.3|203274.3|203364.4|203274.4|203359.2|203269.2|14
1733248850000|2024-12-03 18:00:50|203363.9|203273.9|203359.4|203269.4|203364.4|203274.4|203354.2|203264.2|16
1733248860000|2024-12-03 18:01:00|203359.3|203269.3|203356.6|203266.6|203361.2|203271.2|203354.1|203264.1|20
1733248870000|2024-12-03 18:01:10|203356.8|203266.8|203327.3|203237.3|203356.8|203266.8|203322.6|203232.6|13
1733248880000|2024-12-03 18:01:20|203327.8|203237.8|203330.6|203240.6|203330.6|203240.6|203327.8|203237.8|3
1733248890000|2024-12-03 18:01:30|203328.6|203238.6|203368.9|203278.9|203372.6|203282.6|203328.6|203238.6|23
1733248900000|2024-12-03 18:01:40|203370.4|203280.4|203409|203319|203410.6|203340.9|203370.3|203280.3|14
1733248910000|2024-12-03 18:01:50|203407.1|203317.1|203402.4|203312.4|203408.7|203318.7|203398.4|203308.4|18
1733248920000|2024-12-03 18:02:00|203399.1|203309.1|203395.5|203305.5|203399.1|203309.1|203389.5|203299.5|24
1733248930000|2024-12-03 18:02:10|203394.2|203304.2|203392.1|203302.1|203394.9|203304.9|203390.6|203300.6|12
1733248940000|2024-12-03 18:02:20|203392.7|203302.7|203374.5|203284.5|203392.9|203302.9|203367.5|203277.5|17
1733248950000|2024-12-03 18:02:30|203374.3|203284.3|203377|203287|203377|203287|203374.3|203284.3|9
1733248960000|2024-12-03 18:02:40|203376.7|203286.7|203377.7|203287.7|203378|203288|203375.1|203285.1|8
1733248970000|2024-12-03 18:02:50|203377.2|203287.2|203377.4|203287.4|203378.4|203288.4|203376.8|203286.8|11
1733248980000|2024-12-03 18:03:00|203377.9|203287.9|203367.9|203277.9|203378.2|203288.2|203367.2|203277.2|15
1733248990000|2024-12-03 18:03:10|203369.4|203279.4|203360.2|203270.2|203370.3|203280.3|203353.8|203263.8|25
1733249000000|2024-12-03 18:03:20|203360.3|203270.3|203374|203284|203374|203284|203359.3|203269.3|20
1733249010000|2024-12-03 18:03:30|203373.9|203283.9|203372.7|203282.7|203373.9|203283.9|203372.7|203282.7|15
1733249020000|2024-12-03 18:03:40|203372.8|203282.8|203368|203278|203373.2|203283.2|203365|203275|20
1733249030000|2024-12-03 18:03:50|203367.7|203277.7|203371.4|203281.4|203378.1|203288.1|203364.4|203274.4|22
1733249040000|2024-12-03 18:04:00|203370|203280|203370.3|203280.3|203370.3|203280.3|203358.1|203268.1|27
1733249050000|2024-12-03 18:04:10|203370.2|203280.2|203353.2|203263.2|203370.3|203280.3|203349|203259|22
1733249060000|2024-12-03 18:04:20|203355.2|203265.2|203343.4|203253.4|203355.2|203268.6|203304.1|203246.4|21
1733249070000|2024-12-03 18:04:30|203343.1|203253.1|203343.6|203253.6|203346.2|203256.2|203340.7|203250.7|28
1733249080000|2024-12-03 18:04:40|203342.8|203252.8|203377|203287|203390.6|203300.6|203342.8|203252.8|32
1733249090000|2024-12-03 18:04:50|203375.4|203285.4|203390.4|203300.4|203392.6|203302.6|203375.4|203285.4|36
1733249100000|2024-12-03 18:05:00|203389.3|203299.3|203409.8|203319.8|203418|203328|203387.5|203297.5|22
1733249110000|2024-12-03 18:05:10|203409.5|203319.5|203408.4|203318.4|203410.4|203320.4|203408.1|203318.1|11
1733249120000|2024-12-03 18:05:20|203409.7|203319.7|203403.1|203313.1|203415.6|203325.6|203398.3|203308.3|23
1733249130000|2024-12-03 18:05:30|203402.4|203312.4|203402.2|203312.2|203402.7|203312.7|203402.2|203312.2|6
1733249140000|2024-12-03 18:05:40|203402.1|203312.1|203355.5|203265.5|203402.1|203312.1|203351.9|203261.9|23
1733249150000|2024-12-03 18:05:50|203356.7|203266.7|203349.7|203259.7|203356.7|203266.7|203349.7|203259.7|19
1733249160000|2024-12-03 18:06:00|203351|203261|203347.9|203257.9|203351|203261|203341.8|203251.8|34
1733249170000|2024-12-03 18:06:10|203348.1|203258.1|203352.8|203262.8|203362.2|203272.2|203346.1|203256.1|26
1733249180000|2024-12-03 18:06:20|203356.3|203266.3|203352.2|203262.2|203359.6|203269.6|203347|203257|19
1733249190000|2024-12-03 18:06:30|203350.9|203260.9|203348.5|203258.5|203353.9|203263.9|203346.3|203256.3|21
1733249200000|2024-12-03 18:06:40|203348.4|203258.4|203396.9|203346.9|203400.4|203350.4|203348.4|203258.4|15
1733249210000|2024-12-03 18:06:50|203400.5|203350.5|203420.2|203330.2|203421.7|203350.5|203400.5|203329.4|13
1733249220000|2024-12-03 18:07:00|203420|203330|203419.7|203329.7|203422.2|203332.2|203419|203329|16
1733249230000|2024-12-03 18:07:10|203419.8|203329.8|203418.9|203328.9|203419.8|203329.8|203416|203326|11
1733249240000|2024-12-03 18:07:20|203419|203329|203418|203328|203419.1|203329.1|203417.7|203327.7|5
1733249250000|2024-12-03 18:07:30|203417.8|203327.8|203409.1|203319.1|203421.2|203331.2|203384.3|203294.3|16
1733249260000|2024-12-03 18:07:40|203408.8|203318.8|203408.8|203318.8|203409.8|203319.8|203403|203313|9
1733249270000|2024-12-03 18:07:50|203408.9|203318.9|203408.3|203318.3|203408.9|203318.9|203403.9|203313.9|8
1733249280000|2024-12-03 18:08:00|203408.4|203318.4|203406.9|203316.9|203408.4|203318.4|203406.5|203316.5|9
1733249290000|2024-12-03 18:08:10|203405.4|203315.4|203367.9|203277.9|203405.4|203315.4|203362.5|203272.5|30
1733249300000|2024-12-03 18:08:20|203367.7|203277.7|203416.2|203326.2|203420.9|203330.9|203364.9|203274.9|23
1733249310000|2024-12-03 18:08:30|203415.2|203325.2|203418.6|203328.6|203423.4|203333.4|203411.4|203321.4|26
1733249320000|2024-12-03 18:08:40|203418.7|203328.7|203422.5|203332.5|203429.2|203339.2|203418.7|203328.7|22
1733249330000|2024-12-03 18:08:50|203422|203332|203405.8|203355.8|203425.2|203356.9|203402.1|203330.1|36
1733249340000|2024-12-03 18:09:00|203402.7|203352.7|203405|203355|203430.2|203357.6|203400.6|203329.3|29
1733249350000|2024-12-03 18:09:10|203409.5|203359.5|203407.6|203357.6|203425.9|203361|203403|203331.6|35
1733249360000|2024-12-03 18:09:20|203407.9|203357.9|203424.2|203334.2|203424.2|203357.9|203399|203325|26
1733249370000|2024-12-03 18:09:30|203423.4|203333.4|203420.7|203330.7|203425.5|203335.5|203419.7|203329.7|31
1733249380000|2024-12-03 18:09:40|203425.2|203335.2|203422.8|203332.8|203425.9|203335.9|203422.6|203332.6|29
1733249390000|2024-12-03 18:09:50|203422.6|203332.6|203411.1|203321.1|203423|203333|203410.7|203320.7|25
1733249400000|2024-12-03 18:10:00|203410.9|203320.9|203413.2|203323.2|203413.2|203343.7|203386.9|203316.2|22
1733249410000|2024-12-03 18:10:10|203413.1|203323.1|203403.9|203313.9|203420.6|203339.4|203388.1|203313.9|28
1733249420000|2024-12-03 18:10:20|203404.3|203314.3|203404.6|203314.6|203410.5|203320.5|203404.2|203314.2|11
1733249430000|2024-12-03 18:10:30|203405|203315|203410.4|203320.4|203410.4|203320.4|203404.6|203314.6|18
1733249440000|2024-12-03 18:10:40|203408.3|203318.3|203411.3|203321.3|203416.7|203339|203389|203315.6|14
1733249450000|2024-12-03 18:10:50|203411.2|203321.2|203412.2|203322.2|203412.2|203322.2|203408.8|203318.8|16
1733249460000|2024-12-03 18:11:00|203411.8|203321.8|203352.2|203262.2|203411.8|203321.8|203348.7|203258.7|21
1733249470000|2024-12-03 18:11:10|203352.6|203262.6|203350.1|203260.1|203354.1|203264.1|203345.8|203255.8|23
1733249480000|2024-12-03 18:11:20|203350|203260|203354.3|203264.3|203354.3|203264.3|203350|203260|14
1733249490000|2024-12-03 18:11:30|203354.4|203264.4|203358.1|203268.1|203358.1|203268.1|203353.6|203263.6|15
1733249500000|2024-12-03 18:11:40|203363.9|203273.9|203369.3|203279.3|203374.6|203284.6|203363.9|203273.9|29
1733249510000|2024-12-03 18:11:50|203369.2|203279.2|203372.4|203282.4|203374.5|203284.5|203368.3|203278.3|22
1733249520000|2024-12-03 18:12:00|203372|203282|203371.7|203281.7|203373.7|203283.7|203370.7|203280.7|30
1733249530000|2024-12-03 18:12:10|203372|203282|203349.4|203259.4|203373|203283|203346.2|203256.2|29
1733249540000|2024-12-03 18:12:20|203348|203258|203348.9|203258.9|203352.3|203262.3|203343.9|203253.9|15
1733249550000|2024-12-03 18:12:30|203348.6|203258.6|203347.9|203257.9|203349.1|203259.1|203344|203254|21
1733249560000|2024-12-03 18:12:40|203347.8|203257.8|203340.3|203250.3|203348.4|203258.4|203339.9|203249.9|29
1733249570000|2024-12-03 18:12:50|203344.1|203254.1|203343.4|203253.4|203344.5|203254.5|203338.4|203248.4|25
1733249580000|2024-12-03 18:13:00|203343.6|203253.6|203377|203287|203384.2|203294.2|203340.6|203250.6|30
1733249590000|2024-12-03 18:13:10|203381|203291|203420|203330|203420.4|203330.4|203368.1|203278.1|28
1733249600000|2024-12-03 18:13:20|203419.9|203329.9|203420.3|203330.3|203421.2|203331.2|203418.8|203328.8|32
1733249610000|2024-12-03 18:13:30|203419.5|203329.5|203409.1|203319.1|203420.2|203330.2|203402.8|203312.8|27
1733249620000|2024-12-03 18:13:40|203409.7|203319.7|203405.2|203315.2|203417.1|203327.1|203405.2|203315.2|31
1733249630000|2024-12-03 18:13:50|203411.9|203321.9|203411.1|203321.1|203416.9|203326.9|203409.6|203319.6|22
1733249640000|2024-12-03 18:14:00|203414.3|203324.3|203421.7|203331.7|203423.8|203333.8|203414.3|203324.3|30
1733249650000|2024-12-03 18:14:10|203421.3|203331.3|203422.9|203332.9|203423.3|203333.3|203419.2|203329.2|32
1733249660000|2024-12-03 18:14:20|203423.1|203333.1|203420.3|203330.3|203423.4|203333.4|203414.8|203324.8|32
1733249670000|2024-12-03 18:14:30|203426.1|203336.1|203424.9|203334.9|203443.8|203353.8|203420.9|203330.9|28
1733249680000|2024-12-03 18:14:40|203424.3|203334.3|203419|203329|203425.2|203335.2|203412.2|203322.2|25
1733249690000|2024-12-03 18:14:50|203418.8|203328.8|203417|203327|203420.5|203330.5|203416.7|203326.7|17
1733249700000|2024-12-03 18:15:00|203417.5|203327.5|203419.6|203329.6|203422.3|203332.3|203416.3|203326.3|26
1733249710000|2024-12-03 18:15:10|203419|203329|203415.2|203325.2|203420.3|203330.3|203415.1|203325.1|26
1733249720000|2024-12-03 18:15:20|203415.1|203325.1|203420.4|203330.4|203422.4|203332.4|203415.1|203325.1|21
1733249730000|2024-12-03 18:15:30|203420.6|203330.6|203422.2|203332.2|203422.6|203332.6|203417.5|203327.5|21
1733249740000|2024-12-03 18:15:40|203422.4|203332.4|203431.4|203341.4|203432.5|203342.5|203422.2|203332.2|24
1733249750000|2024-12-03 18:15:50|203431.3|203341.3|203431.1|203341.1|203431.3|203341.3|203430.6|203340.6|16
1733249760000|2024-12-03 18:16:00|203431.3|203341.3|203429.2|203339.2|203432|203342|203428.9|203338.9|22
1733249770000|2024-12-03 18:16:10|203429|203339|203433.8|203343.8|203438.3|203348.3|203428.6|203338.6|20
1733249780000|2024-12-03 18:16:20|203433.6|203343.6|203421.3|203331.3|203436.1|203346.1|203421.3|203331.3|24
1733249790000|2024-12-03 18:16:30|203420.9|203330.9|203417.9|203327.9|203421.4|203331.4|203411.1|203321.1|31
1733249800000|2024-12-03 18:16:40|203418|203328|203418.3|203328.3|203421.7|203331.7|203416.9|203326.9|24
1733249810000|2024-12-03 18:16:50|203419.5|203329.5|203419.6|203329.6|203419.9|203329.9|203418.4|203328.4|16
1733249820000|2024-12-03 18:17:00|203417.3|203327.3|203421.6|203331.6|203425.5|203335.5|203416.9|203326.9|21
1733249830000|2024-12-03 18:17:10|203421.9|203331.9|203419.2|203329.2|203421.9|203331.9|203417.5|203327.5|22
1733249840000|2024-12-03 18:17:20|203419.1|203329.1|203419.2|203329.2|203420.9|203330.9|203419.1|203329.1|16
1733249850000|2024-12-03 18:17:30|203419.3|203329.3|203418.8|203328.8|203419.3|203329.3|203418.4|203328.4|13
1733249860000|2024-12-03 18:17:40|203420.7|203330.7|203416.8|203326.8|203420.7|203330.7|203416.4|203326.4|21
1733249870000|2024-12-03 18:17:50|203416.9|203326.9|203419.2|203329.2|203420.1|203330.1|203416.4|203326.4|24
1733249880000|2024-12-03 18:18:00|203419.1|203329.1|203417.4|203327.4|203419.1|203329.1|203415.8|203325.8|13
1733249890000|2024-12-03 18:18:10|203417.1|203327.1|203416.7|203326.7|203417.7|203327.7|203416.5|203326.5|15
1733249900000|2024-12-03 18:18:20|203416.5|203326.5|203387|203297|203416.9|203326.9|203387|203297|25
1733249910000|2024-12-03 18:18:30|203388.6|203298.6|203391.2|203301.2|203392|203302|203388.2|203298.2|16
1733249920000|2024-12-03 18:18:40|203390.5|203300.5|203384.6|203294.6|203390.7|203300.7|203384.6|203294.6|25
1733249930000|2024-12-03 18:18:50|203384.8|203294.8|203417.2|203327.2|203417.2|203327.2|203383.7|203293.7|23
1733249940000|2024-12-03 18:19:00|203417|203327|203405.9|203315.9|203417|203327|203399.1|203309.1|17
1733249950000|2024-12-03 18:19:10|203405.8|203315.8|203390.3|203300.3|203408.7|203318.7|203389.4|203299.4|23
1733249960000|2024-12-03 18:19:20|203390.1|203300.1|203385.6|203295.6|203391|203301|203380|203290|29
1733249970000|2024-12-03 18:19:30|203387.2|203297.2|203386.8|203296.8|203387.2|203297.2|203385.2|203295.2|24
1733249980000|2024-12-03 18:19:40|203386.9|203296.9|203398|203308|203410.8|203320.8|203379.1|203289.1|20
1733249990000|2024-12-03 18:19:50|203397.5|203307.5|203393.6|203303.6|203402.2|203312.2|203393|203303|21
1733250000000|2024-12-03 18:20:00|203394.1|203304.1|203390.1|203300.1|203395.5|203305.5|203387.6|203297.6|21
1733250010000|2024-12-03 18:20:10|203390|203300|203389.4|203299.4|203395.3|203305.3|203383.5|203293.5|21
1733250020000|2024-12-03 18:20:20|203388.4|203298.4|203377|203287|203390.8|203300.8|203377|203287|31
1733250030000|2024-12-03 18:20:30|203380.1|203290.1|203381.2|203291.2|203384.9|203294.9|203373.9|203283.9|28
1733250040000|2024-12-03 18:20:40|203381.6|203291.6|203355.3|203265.3|203381.7|203291.7|203351.7|203261.7|22
1733250050000|2024-12-03 18:20:50|203355.1|203265.1|203350.1|203260.1|203355.1|203265.1|203345.2|203255.2|21
1733250060000|2024-12-03 18:21:00|203350.4|203260.4|203350.1|203260.1|203350.7|203260.7|203344.7|203254.7|27
1733250070000|2024-12-03 18:21:10|203349.9|203259.9|203349.6|203259.6|203349.9|203259.9|203343.7|203253.7|31
1733250080000|2024-12-03 18:21:20|203349.4|203259.4|203347.1|203257.1|203349.6|203259.6|203346.9|203256.9|30
1733250090000|2024-12-03 18:21:30|203347.7|203257.7|203348.8|203258.8|203349.6|203259.6|203347.7|203257.7|26
1733250100000|2024-12-03 18:21:40|203349|203259|203348.1|203258.1|203349.8|203259.8|203348.1|203258.1|35
1733250110000|2024-12-03 18:21:50|203348.2|203258.2|203348.3|203258.3|203349.1|203259.1|203348.1|203258.1|29
1733250120000|2024-12-03 18:22:00|203348.8|203258.8|203348.2|203258.2|203349.2|203259.2|203347.3|203257.3|31
1733250130000|2024-12-03 18:22:10|203346.1|203256.1|203349.6|203259.6|203349.6|203259.6|203344.5|203254.5|35
1733250140000|2024-12-03 18:22:20|203350.6|203260.6|203319.7|203229.7|203350.6|203260.6|203308.8|203218.8|16
1733250150000|2024-12-03 18:22:30|203319.5|203229.5|203321.5|203231.5|203322.1|203232.1|203316.5|203226.5|22
1733250160000|2024-12-03 18:22:40|203321.8|203231.8|203321.6|203231.6|203322.4|203232.4|203321.6|203231.6|16
1733250170000|2024-12-03 18:22:50|203316.5|203226.5|203356|203266|203360.5|203270.5|203316.5|203226.5|21
1733250180000|2024-12-03 18:23:00|203355.9|203265.9|203356.5|203266.5|203357.8|203267.8|203339.4|203249.4|29
1733250190000|2024-12-03 18:23:10|203357|203267|203361.6|203271.6|203361.6|203271.6|203356.3|203266.3|13
1733250200000|2024-12-03 18:23:20|203361.7|203271.7|203363.1|203273.1|203363.1|203273.1|203361.3|203271.3|9
1733250210000|2024-12-03 18:23:30|203363.3|203273.3|203362.9|203272.9|203363.3|203273.3|203362.7|203272.7|3
1733250220000|2024-12-03 18:23:40|203362.7|203272.7|203367.8|203277.8|203367.9|203277.9|203359.8|203269.8|7
1733250230000|2024-12-03 18:23:50|203368.1|203278.1|203366.3|203276.3|203368.1|203278.1|203366.3|203276.3|8
1733250240000|2024-12-03 18:24:00|203366.2|203276.2|203389.6|203299.6|203389.6|203299.6|203366.2|203276.2|11
1733250250000|2024-12-03 18:24:10|203406.3|203316.3|203412.3|203322.3|203415.3|203325.3|203406.3|203316.3|10
1733250260000|2024-12-03 18:24:20|203412.1|203322.1|203418.8|203328.8|203418.8|203328.8|203411.1|203321.1|6
1733250270000|2024-12-03 18:24:30|203418.4|203328.4|203401.1|203311.1|203419|203329|203396.4|203306.4|13
1733250280000|2024-12-03 18:24:40|203401|203311|203411.5|203321.5|203411.5|203321.5|203394.2|203304.2|17
1733250290000|2024-12-03 18:24:50|203412.9|203322.9|203413.5|203323.5|203414|203324|203412.4|203322.4|5
1733250300000|2024-12-03 18:25:00|203413.6|203323.6|203409.1|203319.1|203413.6|203323.6|203409.1|203319.1|9
1733250310000|2024-12-03 18:25:10|203409.2|203319.2|203409.3|203319.3|203409.3|203319.3|203403.6|203313.6|17
1733250320000|2024-12-03 18:25:20|203411.4|203321.4|203410.5|203320.5|203414.1|203324.1|203410.1|203320.1|16
1733250330000|2024-12-03 18:25:30|203411.5|203321.5|203411.4|203321.4|203411.9|203321.9|203403.3|203313.3|19
1733250340000|2024-12-03 18:25:40|203409.9|203319.9|203408.8|203318.8|203412.2|203322.2|203408.6|203318.6|16
1733250350000|2024-12-03 18:25:50|203408.7|203318.7|203401|203311|203408.9|203318.9|203399.5|203309.5|13
1733250360000|2024-12-03 18:26:00|203397.5|203307.5|203385.3|203295.3|203401.4|203311.4|203379.6|203289.6|22
1733250370000|2024-12-03 18:26:10|203386.3|203296.3|203386.6|203296.6|203390.8|203300.8|203383.9|203293.9|14
1733250380000|2024-12-03 18:26:20|203391.1|203301.1|203410.2|203320.2|203419.7|203329.7|203382.3|203292.3|21
1733250390000|2024-12-03 18:26:30|203411.8|203321.8|203466|203376|203469.9|203379.9|203411.8|203321.8|23
1733250400000|2024-12-03 18:26:40|203469.6|203379.6|203473.2|203383.2|203474.8|203384.8|203466|203376|28
1733250410000|2024-12-03 18:26:50|203472.3|203382.3|203468.5|203378.5|203474|203384|203467.2|203377.2|23
1733250420000|2024-12-03 18:27:00|203468.4|203378.4|203466.9|203376.9|203468.6|203378.6|203461.4|203371.4|17
1733250430000|2024-12-03 18:27:10|203466.7|203376.7|203462.1|203372.1|203467.1|203377.1|203457.4|203367.4|14
1733250440000|2024-12-03 18:27:20|203462.2|203372.2|203459.4|203369.4|203462.2|203372.2|203458.7|203368.7|9
1733250450000|2024-12-03 18:27:30|203458.6|203368.6|203441.3|203351.3|203458.6|203368.6|203441.2|203351.2|22
1733250460000|2024-12-03 18:27:40|203441.7|203351.7|203490.4|203400.4|203494.5|203404.5|203440.1|203350.1|25
1733250470000|2024-12-03 18:27:50|203490.8|203400.8|203482.2|203392.2|203492.7|203402.7|203464|203374|24
1733250480000|2024-12-03 18:28:00|203481.9|203391.9|203493.1|203403.1|203493.1|203403.1|203481.9|203391.9|16
1733250490000|2024-12-03 18:28:10|203493.2|203403.2|203509.7|203419.7|203511.1|203421.1|203493.2|203403.2|16
1733250500000|2024-12-03 18:28:20|203510.1|203420.1|203511.6|203421.6|203513.4|203423.4|203510|203420|23
1733250510000|2024-12-03 18:28:30|203511.8|203421.8|203511.1|203421.1|203513|203423|203506.3|203416.3|24
1733250520000|2024-12-03 18:28:40|203511|203421|203488.3|203398.3|203511.4|203421.4|203488.3|203398.3|27
1733250530000|2024-12-03 18:28:50|203482.5|203392.5|203449.9|203359.9|203485.8|203395.8|203431.8|203359.2|26
1733250540000|2024-12-03 18:29:00|203450|203360|203447.8|203357.8|203450|203360|203447.7|203357.7|12
1733250550000|2024-12-03 18:29:10|203448.4|203358.4|203447.6|203357.6|203450.5|203360.5|203447.6|203357.6|11
1733250560000|2024-12-03 18:29:20|203447.4|203357.4|203453.1|203363.1|203455|203365|203447|203357|14
1733250570000|2024-12-03 18:29:30|203452.4|203362.4|203440.1|203350.1|203452.4|203362.4|203437|203347|24
1733250580000|2024-12-03 18:29:40|203442.7|203352.7|203443.3|203353.3|203445.3|203355.3|203440.4|203350.4|21
1733250590000|2024-12-03 18:29:50|203443.5|203353.5|203444.2|203354.2|203445.4|203355.4|203440.1|203350.1|27
1733250600000|2024-12-03 18:30:00|203443|203353|203440.2|203350.2|203445.2|203355.2|203437.9|203347.9|23
1733250610000|2024-12-03 18:30:10|203440.3|203350.3|203381.2|203291.2|203440.3|203350.3|203378.8|203288.8|12
1733250620000|2024-12-03 18:30:20|203381.4|203291.4|203343.2|203293.2|203383.7|203297|203328.7|203272.4|29
1733250630000|2024-12-03 18:30:30|203342|203292|203343|203293|203344.1|203294.1|203342|203292|7
1733250640000|2024-12-03 18:30:40|203341.8|203291.8|203377.4|203287.4|203377.4|203304|203341.8|203284|12
1733250650000|2024-12-03 18:30:50|203377.1|203287.1|203374.6|203284.6|203380.3|203290.3|203372.9|203282.9|19
1733250660000|2024-12-03 18:31:00|203374.4|203284.4|203374.1|203284.1|203376.3|203286.3|203370.1|203280.1|13
1733250670000|2024-12-03 18:31:10|203374.5|203284.5|203375.7|203285.7|203376.5|203286.5|203374.3|203284.3|22
1733250680000|2024-12-03 18:31:20|203376|203286|203345.5|203295.5|203397.4|203307.4|203345.1|203272.6|31
1733250690000|2024-12-03 18:31:30|203347.2|203297.2|203347.3|203297.3|203349.4|203299.4|203345.1|203295.1|16
1733250700000|2024-12-03 18:31:40|203347.2|203297.2|203311.3|203261.3|203347.3|203297.3|203309.6|203259.6|27
1733250710000|2024-12-03 18:31:50|203310.5|203260.5|203308.8|203258.8|203311.7|203261.7|203306.3|203256.3|20
1733250720000|2024-12-03 18:32:00|203309.4|203259.4|203308.4|203258.4|203309.4|203259.4|203304.4|203254.4|11
1733250730000|2024-12-03 18:32:10|203308|203258|203308.3|203258.3|203309|203259|203307.8|203257.8|9
1733250740000|2024-12-03 18:32:20|203308.6|203258.6|203310.5|203260.5|203311.4|203261.4|203306.2|203256.2|18
1733250750000|2024-12-03 18:32:30|203310.3|203260.3|203305.9|203255.9|203310.3|203260.3|203305.6|203255.6|15
1733250760000|2024-12-03 18:32:40|203305.5|203255.5|203294.1|203244.1|203307.7|203257.7|203292.5|203242.5|17
1733250770000|2024-12-03 18:32:50|203293.9|203243.9|203294.6|203244.6|203294.6|203244.6|203293.4|203243.4|6
1733250780000|2024-12-03 18:33:00|203294.4|203244.4|203299.3|203249.3|203299.3|203249.3|203294.3|203244.3|9
1733250790000|2024-12-03 18:33:10|203299.2|203249.2|203349.8|203299.8|203349.8|203299.8|203299.2|203249.2|18
1733250800000|2024-12-03 18:33:20|203350.2|203300.2|203350.3|203300.3|203355.4|203305.4|203349|203299|19
1733250810000|2024-12-03 18:33:30|203353.6|203303.6|203352.3|203302.3|203353.7|203303.7|203349|203299|15
1733250820000|2024-12-03 18:33:40|203352.6|203302.6|203354.7|203304.7|203358.9|203308.9|203351.9|203301.9|16
1733250830000|2024-12-03 18:33:50|203356.3|203306.3|203355.3|203305.3|203357.1|203307.1|203354.4|203304.4|20
1733250840000|2024-12-03 18:34:00|203355.5|203305.5|203356.3|203306.3|203356.3|203306.3|203354.2|203304.2|19
1733250850000|2024-12-03 18:34:10|203355.1|203305.1|203356.1|203306.1|203356.8|203306.8|203350.5|203300.5|20
1733250860000|2024-12-03 18:34:20|203356.4|203306.4|203356.2|203306.2|203357.1|203307.1|203354.3|203304.3|13
1733250870000|2024-12-03 18:34:30|203356.3|203306.3|203381.4|203331.4|203388.5|203338.5|203356.1|203306.1|17
1733250880000|2024-12-03 18:34:40|203381.7|203331.7|203378.1|203328.1|203381.8|203331.8|203374.2|203324.2|22
1733250890000|2024-12-03 18:34:50|203378.5|203328.5|203377.8|203327.8|203378.6|203328.6|203377.8|203327.8|9
1733250900000|2024-12-03 18:35:00|203376.4|203326.4|203363.4|203313.4|203376.4|203326.4|203357.2|203307.2|19
1733250910000|2024-12-03 18:35:10|203360.8|203310.8|203364.6|203314.6|203364.6|203314.6|203360.8|203310.8|10
1733250920000|2024-12-03 18:35:20|203363.7|203313.7|203366.2|203316.2|203366.9|203316.9|203363.7|203313.7|12
1733250930000|2024-12-03 18:35:30|203361.5|203311.5|203381.8|203331.8|203385.8|203335.8|203361.5|203311.5|22
1733250940000|2024-12-03 18:35:40|203382.1|203332.1|203362.8|203312.8|203382.1|203332.1|203359.7|203309.7|26
1733250950000|2024-12-03 18:35:50|203363.9|203313.9|203366.8|203316.8|203367.4|203317.4|203363.9|203313.9|17
1733250960000|2024-12-03 18:36:00|203365.7|203315.7|203364.3|203314.3|203366.9|203316.9|203364|203314|9
1733250970000|2024-12-03 18:36:10|203364.4|203314.4|203366.2|203316.2|203370|203320|203364.3|203314.3|11
1733250980000|2024-12-03 18:36:20|203366.3|203316.3|203364.7|203314.7|203367.1|203317.1|203364.6|203314.6|8
1733250990000|2024-12-03 18:36:30|203364.9|203314.9|203375.2|203325.2|203378|203328|203364.8|203314.8|15
1733251000000|2024-12-03 18:36:40|203375.4|203325.4|203372.9|203322.9|203383.2|203333.2|203372.8|203322.8|26
1733251010000|2024-12-03 18:36:50|203373.1|203323.1|203376.2|203326.2|203376.2|203326.2|203373|203323|16
1733251020000|2024-12-03 18:37:00|203377|203327|203375.3|203325.3|203377|203327|203373|203323|20
1733251030000|2024-12-03 18:37:10|203375.2|203325.2|203374.7|203324.7|203376.1|203326.1|203372.7|203322.7|9
1733251040000|2024-12-03 18:37:20|203373.3|203323.3|203373.2|203323.2|203374.4|203324.4|203372.8|203322.8|11
1733251050000|2024-12-03 18:37:30|203373.1|203323.1|203373.2|203323.2|203373.2|203323.2|203373.1|203323.1|2
1733251060000|2024-12-03 18:37:40|203373.1|203323.1|203384.3|203334.3|203384.3|203334.3|203368.8|203318.8|18
1733251070000|2024-12-03 18:37:50|203396.5|203346.5|203502.4|203412.4|203515.1|203440.2|203396.5|203346.5|33
1733251080000|2024-12-03 18:38:00|203512.1|203422.1|203521.8|203431.8|203521.9|203431.9|203512.1|203422.1|22
1733251090000|2024-12-03 18:38:10|203521.5|203431.5|203521.9|203431.9|203521.9|203431.9|203521.5|203431.5|8
1733251100000|2024-12-03 18:38:20|203520.6|203430.6|203522.2|203432.2|203523.7|203452.6|203502.6|203430.6|16
1733251110000|2024-12-03 18:38:30|203520.6|203430.6|203522.5|203432.5|203522.5|203432.5|203519|203429|10
1733251120000|2024-12-03 18:38:40|203522.9|203432.9|203521.4|203431.4|203522.9|203432.9|203521.4|203431.4|6
1733251130000|2024-12-03 18:38:50|203520.2|203430.2|203491.4|203441.4|203522.7|203460.5|203490.1|203430.2|19
1733251140000|2024-12-03 18:39:00|203491.5|203441.5|203468.1|203378.1|203497.4|203447.4|203439.6|203374.7|25
1733251150000|2024-12-03 18:39:10|203468.3|203378.3|203482.7|203392.7|203483.3|203393.3|203468.3|203378.3|20
1733251160000|2024-12-03 18:39:20|203479.6|203389.6|203482.5|203392.5|203483.4|203393.4|203479.6|203389.6|15
1733251170000|2024-12-03 18:39:30|203482.4|203392.4|203485.7|203395.7|203486|203396|203482.4|203392.4|18
1733251180000|2024-12-03 18:39:40|203487.8|203397.8|203488.2|203398.2|203496.4|203406.4|203485|203395|19
1733251190000|2024-12-03 18:39:50|203489|203399|203489.1|203399.1|203489.1|203399.1|203487.2|203397.2|16
1733251200000|2024-12-03 18:40:00|203489.7|203399.7|203509.3|203419.3|203509.3|203419.3|203489.7|203399.7|17
1733251210000|2024-12-03 18:40:10|203509.6|203419.6|203517|203427|203517|203427|203509.4|203419.4|18
1733251220000|2024-12-03 18:40:20|203516.7|203426.7|203518.5|203428.5|203518.5|203428.5|203516.7|203426.7|9
1733251230000|2024-12-03 18:40:30|203518.3|203428.3|203520.6|203430.6|203521|203431|203518.3|203428.3|6
1733251240000|2024-12-03 18:40:40|203522.1|203432.1|203517|203427|203522.8|203432.8|203517|203427|5
1733251250000|2024-12-03 18:40:50|203518|203428|203523.7|203433.7|203524.7|203434.7|203518|203428|4
1733251260000|2024-12-03 18:41:00|203524.2|203434.2|203539.4|203489.4|203539.9|203489.9|203524.2|203434.2|17
1733251270000|2024-12-03 18:41:10|203539.3|203489.3|203539.2|203489.2|203541|203491|203538.7|203488.7|15
1733251280000|2024-12-03 18:41:20|203535.6|203485.6|203534.4|203484.4|203535.6|203485.6|203530.2|203480.2|16
1733251290000|2024-12-03 18:41:30|203534.7|203484.7|203531.9|203481.9|203534.9|203484.9|203531.9|203481.9|13
1733251300000|2024-12-03 18:41:40|203529.8|203479.8|203531.5|203481.5|203533.1|203483.1|203529.2|203479.2|15
1733251310000|2024-12-03 18:41:50|203531.4|203481.4|203532.7|203482.7|203533.5|203483.5|203531.4|203481.4|15
1733251320000|2024-12-03 18:42:00|203532.6|203482.6|203474.4|203424.4|203532.6|203482.6|203462.3|203412.3|20
1733251330000|2024-12-03 18:42:10|203474.7|203424.7|203487.6|203437.6|203488|203438|203473.8|203423.8|23
1733251340000|2024-12-03 18:42:20|203490.7|203440.7|203530.8|203480.8|203531|203481|203490.7|203421.5|24
1733251350000|2024-12-03 18:42:30|203531|203481|203602|203512|203602.1|203532.5|203531|203481|30
1733251360000|2024-12-03 18:42:40|203600.1|203510.1|203594.6|203504.6|203600.9|203510.9|203590.2|203500.2|23
1733251370000|2024-12-03 18:42:50|203592.8|203502.8|203558.7|203508.7|203592.8|203518.8|203558.6|203499.3|20
1733251380000|2024-12-03 18:43:00|203562.2|203512.2|203576.8|203526.8|203581|203531|203562.2|203512.2|21
1733251390000|2024-12-03 18:43:10|203576|203526|203577.9|203527.9|203577.9|203527.9|203575.5|203525.5|11
1733251400000|2024-12-03 18:43:20|203578|203528|203579.4|203529.4|203579.6|203529.6|203578|203528|5
1733251410000|2024-12-03 18:43:30|203579.6|203529.6|203575.1|203525.1|203579.6|203529.6|203574.2|203524.2|9
1733251420000|2024-12-03 18:43:40|203575|203525|203574.1|203524.1|203578.7|203528.7|203573.5|203523.5|19
1733251430000|2024-12-03 18:43:50|203574.5|203524.5|203597.8|203547.8|203597.8|203547.8|203574.5|203524.5|20
1733251440000|2024-12-03 18:44:00|203598.2|203548.2|203596.6|203546.6|203600.9|203550.9|203594.6|203544.6|21
1733251450000|2024-12-03 18:44:10|203596.8|203546.8|203593.8|203543.8|203596.8|203546.8|203592.9|203542.9|24
1733251460000|2024-12-03 18:44:20|203593.5|203543.5|203534.5|203484.5|203593.5|203543.5|203532|203482|31
1733251470000|2024-12-03 18:44:30|203534.7|203484.7|203537.8|203487.8|203537.8|203487.8|203529|203479|16
1733251480000|2024-12-03 18:44:40|203538|203488|203537.9|203487.9|203543.8|203493.8|203535|203485|18
1733251490000|2024-12-03 18:44:50|203533.7|203483.7|203530.5|203480.5|203533.7|203483.7|203530.5|203480.5|14
1733251500000|2024-12-03 18:45:00|203530.9|203480.9|203530.1|203480.1|203533.6|203483.6|203525.5|203475.5|21
1733251510000|2024-12-03 18:45:10|203530|203480|203529.2|203479.2|203530.1|203480.1|203527.1|203477.1|18
1733251520000|2024-12-03 18:45:20|203536.7|203486.7|203556.9|203466.9|203560.1|203489|203536.7|203465.6|22
1733251530000|2024-12-03 18:45:30|203557.1|203467.1|203523.9|203473.9|203559|203473.9|203512.7|203446.4|25
1733251540000|2024-12-03 18:45:40|203518.2|203468.2|203528|203478|203528|203478|203518.2|203468.2|22
1733251550000|2024-12-03 18:45:50|203527.9|203477.9|203528.5|203478.5|203528.5|203478.5|203526.7|203476.7|14
1733251560000|2024-12-03 18:46:00|203530.2|203480.2|203526.7|203476.7|203530.2|203480.2|203523.7|203473.7|11
1733251570000|2024-12-03 18:46:10|203525.4|203475.4|203525.1|203475.1|203525.4|203475.4|203523.2|203473.2|12
1733251580000|2024-12-03 18:46:20|203525|203475|203521.8|203471.8|203525|203475|203521.8|203471.8|9
1733251590000|2024-12-03 18:46:30|203523.9|203473.9|203528|203478|203529.9|203479.9|203522.4|203472.4|19
1733251600000|2024-12-03 18:46:40|203526.7|203476.7|203525.8|203475.8|203527.5|203477.5|203523.4|203473.4|15
1733251610000|2024-12-03 18:46:50|203526.2|203476.2|203525.3|203475.3|203532.4|203482.4|203517.2|203467.2|19
1733251620000|2024-12-03 18:47:00|203526.3|203476.3|203522.8|203472.8|203528.9|203478.9|203520.9|203470.9|23
1733251630000|2024-12-03 18:47:10|203523.1|203473.1|203527.9|203477.9|203528.8|203478.8|203521.8|203471.8|19
1733251640000|2024-12-03 18:47:20|203528.1|203478.1|203525.9|203475.9|203528.3|203478.3|203525.9|203475.9|16
1733251650000|2024-12-03 18:47:30|203526.7|203476.7|203529.9|203479.9|203529.9|203479.9|203525.2|203475.2|21
1733251660000|2024-12-03 18:47:40|203529.6|203479.6|203509|203419|203530.2|203480.2|203483.1|203413.9|29
1733251670000|2024-12-03 18:47:50|203489.2|203439.2|203504.4|203414.4|203510.6|203439.7|203489.2|203413.5|16
1733251680000|2024-12-03 18:48:00|203505.6|203415.6|203502.7|203412.7|203506.4|203430.3|203452.3|203402.3|17
1733251690000|2024-12-03 18:48:10|203502.8|203412.8|203507|203417|203508.5|203418.5|203501.1|203411.1|18
1733251700000|2024-12-03 18:48:20|203506.9|203416.9|203505.4|203415.4|203507.5|203417.5|203505.1|203415.1|33
1733251710000|2024-12-03 18:48:30|203504.5|203414.5|203493.6|203403.6|203504.5|203414.5|203493.6|203403.6|14
1733251720000|2024-12-03 18:48:40|203492.7|203402.7|203492.3|203402.3|203494.5|203404.5|203492.1|203402.1|18
1733251730000|2024-12-03 18:48:50|203491.9|203401.9|203490.3|203400.3|203492.5|203402.5|203490.3|203400.3|12
1733251740000|2024-12-03 18:49:00|203491.6|203401.6|203499.5|203409.5|203500.3|203410.3|203491.6|203401.6|26
1733251750000|2024-12-03 18:49:10|203500.1|203410.1|203499.9|203409.9|203500.3|203410.3|203499.3|203409.3|27
1733251760000|2024-12-03 18:49:20|203502|203412|203504.8|203414.8|203505.2|203433.9|203481.4|203411.3|28
1733251770000|2024-12-03 18:49:30|203502.8|203412.8|203502.7|203412.7|203504.6|203414.6|203500.2|203410.2|23
1733251780000|2024-12-03 18:49:40|203501|203411|203500.5|203410.5|203503.9|203413.9|203500.5|203410.5|20
1733251790000|2024-12-03 18:49:50|203500.3|203410.3|203486.3|203396.3|203500.3|203410.3|203486.3|203396.3|17
1733251800000|2024-12-03 18:50:00|203465.6|203415.6|203480.9|203430.9|203481.5|203431.5|203465.6|203415.6|15
1733251810000|2024-12-03 18:50:10|203481|203431|203501.8|203411.8|203506.9|203435.7|203480.6|203411.8|15
1733251820000|2024-12-03 18:50:20|203498.8|203408.8|203484.7|203394.7|203500|203410|203484.7|203394.7|17
1733251830000|2024-12-03 18:50:30|203446.5|203396.5|203441.2|203391.2|203446.5|203396.5|203439.6|203389.6|14
1733251840000|2024-12-03 18:50:40|203441.1|203391.1|203459.4|203369.4|203459.8|203391.1|203435.5|203361.6|21
1733251850000|2024-12-03 18:50:50|203459.6|203369.6|203462.3|203372.3|203462.9|203372.9|203459|203369|13
1733251860000|2024-12-03 18:51:00|203462.4|203372.4|203447.4|203357.4|203462.4|203382.3|203432.3|203356.5|17
1733251870000|2024-12-03 18:51:10|203447.7|203357.7|203457.1|203367.1|203457.8|203367.8|203447.7|203357.7|25
1733251880000|2024-12-03 18:51:20|203455.3|203365.3|203454.2|203364.2|203455.3|203365.3|203454.1|203364.1|6
1733251890000|2024-12-03 18:51:30|203452.8|203362.8|203452.1|203362.1|203453|203363|203450.7|203360.7|19
1733251900000|2024-12-03 18:51:40|203451.9|203361.9|203459.1|203409.1|203472.8|203409.1|203451.9|203361.9|26
1733251910000|2024-12-03 18:51:50|203454|203404|203462.7|203412.7|203466.7|203416.7|203452.6|203402.6|23
1733251920000|2024-12-03 18:52:00|203466.8|203416.8|203464.7|203414.7|203470.1|203420.1|203464.7|203414.7|15
1733251930000|2024-12-03 18:52:10|203465.3|203415.3|203469.1|203419.1|203471.7|203421.7|203465.2|203415.2|14
1733251940000|2024-12-03 18:52:20|203469|203419|203454.9|203404.9|203469.7|203419.7|203453.8|203403.8|19
1733251950000|2024-12-03 18:52:30|203454.1|203404.1|203425.8|203375.8|203454.1|203404.1|203425.8|203375.8|25
1733251960000|2024-12-03 18:52:40|203428.3|203378.3|203442.3|203392.3|203442.8|203392.8|203428.3|203378.3|18
1733251970000|2024-12-03 18:52:50|203442.7|203392.7|203448|203398|203450|203400|203442.7|203392.7|14
1733251980000|2024-12-03 18:53:00|203448.3|203398.3|203467.6|203377.6|203467.7|203401.6|203447.4|203373.4|14
1733251990000|2024-12-03 18:53:10|203469.5|203379.5|203470.8|203380.8|203473.2|203383.2|203469.5|203379.5|14
1733252000000|2024-12-03 18:53:20|203472.9|203382.9|203470.7|203380.7|203472.9|203382.9|203468.9|203378.9|17
1733252010000|2024-12-03 18:53:30|203470.5|203380.5|203469.4|203379.4|203472.8|203382.8|203469.4|203379.4|18
1733252020000|2024-12-03 18:53:40|203469|203379|203434.9|203344.9|203470.3|203380.3|203431.5|203341.5|28
1733252030000|2024-12-03 18:53:50|203439.3|203349.3|203436.7|203346.7|203439.3|203349.3|203433.2|203343.2|14
1733252040000|2024-12-03 18:54:00|203436.5|203346.5|203389.6|203299.6|203439|203349|203388.8|203298.8|20
1733252050000|2024-12-03 18:54:10|203377.2|203287.2|203376.1|203286.1|203377.2|203287.2|203367.4|203277.4|27
1733252060000|2024-12-03 18:54:20|203375.7|203285.7|203380.2|203290.2|203381.1|203291.1|203374.7|203284.7|17
1733252070000|2024-12-03 18:54:30|203381.8|203291.8|203384.6|203294.6|203384.6|203294.6|203381.8|203291.8|10
1733252080000|2024-12-03 18:54:40|203383.2|203293.2|203349.4|203259.4|203383.2|203293.2|203347.6|203257.6|25
1733252090000|2024-12-03 18:54:50|203349.5|203259.5|203348.2|203258.2|203349.5|203259.5|203348.2|203258.2|16
1733252100000|2024-12-03 18:55:00|203348.3|203258.3|203344.5|203254.5|203348.3|203258.3|203344.4|203254.4|20
1733252110000|2024-12-03 18:55:10|203344.8|203254.8|203344.5|203254.5|203346.9|203256.9|203344.2|203254.2|19
1733252120000|2024-12-03 18:55:20|203342.8|203252.8|203347.4|203257.4|203347.5|203257.5|203342.8|203252.8|20
1733252130000|2024-12-03 18:55:30|203347.3|203257.3|203346.8|203256.8|203347.4|203257.4|203346.4|203256.4|9
1733252140000|2024-12-03 18:55:40|203346.4|203256.4|203347|203257|203347|203257|203346.4|203256.4|7
1733252150000|2024-12-03 18:55:50|203346.9|203256.9|203348.1|203258.1|203349.5|203259.5|203346.9|203256.9|15
1733252160000|2024-12-03 18:56:00|203347.9|203257.9|203358.6|203308.6|203374.9|203309.6|203347.1|203257.1|21
1733252170000|2024-12-03 18:56:10|203358.5|203308.5|203369.8|203279.8|203370.3|203320.3|203348|203279.8|26
1733252180000|2024-12-03 18:56:20|203369.3|203279.3|203363.9|203273.9|203370|203280|203361.5|203271.5|31
1733252190000|2024-12-03 18:56:30|203363.8|203273.8|203349.4|203259.4|203363.8|203273.8|203346.9|203256.9|20
1733252200000|2024-12-03 18:56:40|203349.3|203259.3|203320.3|203270.3|203349.3|203270.3|203316.2|203247.6|13
1733252210000|2024-12-03 18:56:50|203322.3|203272.3|203320.3|203270.3|203322.3|203272.3|203320.2|203270.2|8
1733252220000|2024-12-03 18:57:00|203321.6|203271.6|203319.5|203269.5|203331.9|203281.9|203314.7|203264.7|19
1733252230000|2024-12-03 18:57:10|203319.4|203269.4|203318.2|203268.2|203321.2|203271.2|203315.6|203265.6|22
1733252240000|2024-12-03 18:57:20|203319.2|203269.2|203323.3|203273.3|203327|203277|203319.2|203269.2|17
1733252250000|2024-12-03 18:57:30|203323.4|203273.4|203319.6|203269.6|203323.4|203273.4|203319.6|203269.6|8
1733252260000|2024-12-03 18:57:40|203319.4|203269.4|203318.5|203268.5|203320.5|203270.5|203318.5|203268.5|11
1733252270000|2024-12-03 18:57:50|203320|203270|203323|203273|203326.3|203276.3|203320|203270|12
1733252280000|2024-12-03 18:58:00|203322.6|203272.6|203323.2|203273.2|203323.2|203273.2|203321.4|203271.4|11
1733252290000|2024-12-03 18:58:10|203323.5|203273.5|203365.6|203315.6|203365.6|203315.6|203323.5|203273.5|22
1733252300000|2024-12-03 18:58:20|203365.4|203315.4|203353.7|203303.7|203368.2|203318.2|203346.5|203296.5|29
1733252310000|2024-12-03 18:58:30|203350.1|203300.1|203371.2|203281.2|203371.3|203306.2|203349|203281.2|26
1733252320000|2024-12-03 18:58:40|203371|203281|203378.7|203288.7|203378.9|203306|203353.7|203280.4|20
1733252330000|2024-12-03 18:58:50|203368.6|203318.6|203392|203302|203397|203324|203367.8|203298.3|33
1733252340000|2024-12-03 18:59:00|203388.8|203298.8|203377.7|203287.7|203388.8|203308.1|203347|203284.8|26
1733252350000|2024-12-03 18:59:10|203378|203288|203373.9|203283.9|203381.1|203291.1|203370.9|203280.9|25
1733252360000|2024-12-03 18:59:20|203356.8|203306.8|203369.5|203319.5|203373.6|203323.6|203356.6|203306.6|29
1733252370000|2024-12-03 18:59:30|203369.1|203319.1|203351.4|203301.4|203369.1|203319.1|203351.4|203301.4|23
1733252380000|2024-12-03 18:59:40|203353.6|203303.6|203352.7|203302.7|203358.8|203308.8|203350.1|203300.1|17
1733252390000|2024-12-03 18:59:50|203351.1|203301.1|203352.9|203302.9|203355.9|203305.9|203334.9|203284.9|24
1733252400000|2024-12-03 19:00:00|203346.1|203296.1|203371.6|203281.6|203376.6|203305|203346.1|203278.6|29
1733252410000|2024-12-03 19:00:10|203371.8|203281.8|203389.3|203299.3|203396.9|203306.9|203371.7|203281.7|25
1733252420000|2024-12-03 19:00:20|203389.5|203299.5|203391|203301|203394.4|203304.4|203389.5|203299.5|15
1733252430000|2024-12-03 19:00:30|203391.1|203301.1|203381.1|203291.1|203391.1|203317.8|203363|203286.8|23
1733252440000|2024-12-03 19:00:40|203385.8|203295.8|203355.9|203265.9|203386|203296|203334.4|203265.9|26
1733252450000|2024-12-03 19:00:50|203355.6|203265.6|203393.1|203303.1|203393.1|203303.1|203353.7|203263.7|30
1733252460000|2024-12-03 19:01:00|203393.9|203303.9|203410.2|203320.2|203410.8|203342.8|203388.9|203298.9|30
1733252470000|2024-12-03 19:01:10|203412.9|203322.9|203410.7|203320.7|203415.3|203325.3|203407.6|203317.6|26
1733252480000|2024-12-03 19:01:20|203409.2|203319.2|203410.9|203320.9|203411.2|203321.2|203397.4|203307.4|21
1733252490000|2024-12-03 19:01:30|203410.4|203320.4|203413.2|203323.2|203414.3|203324.3|203410.4|203320.4|13
1733252500000|2024-12-03 19:01:40|203413.4|203323.4|203410.7|203320.7|203413.4|203323.4|203407.8|203317.8|14
1733252510000|2024-12-03 19:01:50|203410.8|203320.8|203376.1|203326.1|203410.8|203331.2|203374.3|203303.6|13
1733252520000|2024-12-03 19:02:00|203372.7|203322.7|203373.4|203323.4|203375.6|203325.6|203370.6|203320.6|20
1733252530000|2024-12-03 19:02:10|203373.3|203323.3|203374.2|203324.2|203374.2|203324.2|203372.9|203322.9|10
1733252540000|2024-12-03 19:02:20|203374.6|203324.6|203374.4|203324.4|203375.8|203325.8|203374.3|203324.3|14
1733252550000|2024-12-03 19:02:30|203375.5|203325.5|203392.9|203302.9|203394|203325.5|203373.8|203301.1|14
1733252560000|2024-12-03 19:02:40|203393|203303|203344|203254|203393|203303|203339.4|203249.4|22
1733252570000|2024-12-03 19:02:50|203340.6|203250.6|203354|203264|203354.2|203264.2|203340.6|203250.6|21
1733252580000|2024-12-03 19:03:00|203350.4|203260.4|203358.6|203268.6|203358.6|203268.6|203350.4|203260.4|10
1733252590000|2024-12-03 19:03:10|203356.1|203266.1|203355.6|203265.6|203357.4|203267.4|203354|203264|15
1733252600000|2024-12-03 19:03:20|203355.5|203265.5|203355.9|203265.9|203357.2|203267.2|203353.1|203263.1|9
1733252610000|2024-12-03 19:03:30|203357.6|203267.6|203359.6|203269.6|203360.2|203270.2|203356.5|203266.5|13
1733252620000|2024-12-03 19:03:40|203359.5|203269.5|203359.3|203269.3|203359.9|203269.9|203355.9|203265.9|9
1733252630000|2024-12-03 19:03:50|203359.4|203269.4|203359.7|203269.7|203362|203272|203356|203266|8
1733252640000|2024-12-03 19:04:00|203359.4|203269.4|203357.4|203267.4|203359.7|203269.7|203354.3|203264.3|11
1733252650000|2024-12-03 19:04:10|203356.8|203266.8|203354.2|203264.2|203356.8|203266.8|203351.7|203261.7|8
1733252660000|2024-12-03 19:04:20|203350.4|203260.4|203348.2|203258.2|203353.9|203263.9|203339.2|203249.2|15
1733252670000|2024-12-03 19:04:30|203349.3|203259.3|203346.1|203256.1|203350.2|203260.2|203343.3|203253.3|11
1733252680000|2024-12-03 19:04:40|203346.2|203256.2|203347.2|203257.2|203347.2|203257.2|203345.7|203255.7|5
1733252690000|2024-12-03 19:04:50|203347.3|203257.3|203346.5|203256.5|203347.4|203257.4|203343.3|203253.3|11
1733252700000|2024-12-03 19:05:00|203345.9|203255.9|203345.4|203255.4|203346.7|203256.7|203344.8|203254.8|11
1733252710000|2024-12-03 19:05:10|203345|203255|203342.8|203252.8|203350.7|203260.7|203340.1|203250.1|14
1733252720000|2024-12-03 19:05:20|203343|203253|203347.2|203257.2|203347.6|203257.6|203343|203253|19
1733252730000|2024-12-03 19:05:30|203346.8|203256.8|203392.3|203302.3|203392.3|203302.3|203346.4|203256.4|22
1733252740000|2024-12-03 19:05:40|203392.1|203302.1|203369.2|203279.2|203393.4|203303.4|203357.4|203267.4|23
1733252750000|2024-12-03 19:05:50|203381.4|203291.4|203396.4|203306.4|203396.4|203306.4|203381.4|203291.4|19
1733252760000|2024-12-03 19:06:00|203396.5|203306.5|203396.7|203306.7|203396.8|203306.8|203396.3|203306.3|8
1733252770000|2024-12-03 19:06:10|203395|203305|203382.4|203292.4|203395|203305|203380.3|203290.3|7
1733252780000|2024-12-03 19:06:20|203382.2|203292.2|203430.8|203340.8|203433.6|203343.6|203382.2|203292.2|18
1733252790000|2024-12-03 19:06:30|203429.8|203339.8|203429.3|203339.3|203429.8|203339.8|203412.4|203322.4|25
1733252800000|2024-12-03 19:06:40|203429.6|203339.6|203433.6|203343.6|203435.3|203345.3|203429.3|203339.3|10
1733252810000|2024-12-03 19:06:50|203433.8|203343.8|203432.4|203342.4|203433.8|203343.8|203431.1|203341.1|10
1733252820000|2024-12-03 19:07:00|203432.2|203342.2|203442.2|203352.2|203443.5|203353.5|203432.2|203342.2|10
1733252830000|2024-12-03 19:07:10|203442|203352|203453.9|203403.9|203455.7|203405.7|203442|203352|18
1733252840000|2024-12-03 19:07:20|203455.3|203405.3|203455.6|203405.6|203458.7|203408.7|203454.8|203404.8|14
1733252850000|2024-12-03 19:07:30|203453.9|203403.9|203479.8|203389.8|203479.9|203403.9|203449.4|203383.4|12
1733252860000|2024-12-03 19:07:40|203480.4|203390.4|203480.1|203390.1|203480.5|203390.5|203480|203390|6
1733252870000|2024-12-03 19:07:50|203479.9|203389.9|203480.4|203390.4|203480.4|203390.4|203479.8|203389.8|9
1733252880000|2024-12-03 19:08:00|203480.2|203390.2|203480.5|203390.5|203480.5|203390.5|203478.8|203388.8|8
1733252890000|2024-12-03 19:08:10|203479.5|203389.5|203478|203388|203479.5|203389.5|203478|203388|7
1733252900000|2024-12-03 19:08:20|203478.1|203388.1|203472.2|203382.2|203478.2|203388.2|203470|203380|14
1733252910000|2024-12-03 19:08:30|203472.3|203382.3|203472.1|203382.1|203472.3|203382.3|203472.1|203382.1|2
1733252920000|2024-12-03 19:08:40|203472.7|203382.7|203475.6|203385.6|203475.6|203385.6|203472.7|203382.7|3
1733252930000|2024-12-03 19:08:50|203475.7|203385.7|203473.5|203383.5|203475.7|203385.7|203471.8|203381.8|8
1733252940000|2024-12-03 19:09:00|203473.4|203383.4|203473.7|203383.7|203474.4|203384.4|203473.4|203383.4|12
1733252950000|2024-12-03 19:09:10|203473.3|203383.3|203479.4|203389.4|203479.4|203389.4|203472.9|203382.9|11
1733252960000|2024-12-03 19:09:20|203479.3|203389.3|203479.1|203389.1|203479.5|203389.5|203479.1|203389.1|8
1733252970000|2024-12-03 19:09:30|203478.7|203388.7|203478.3|203388.3|203479.2|203389.2|203478.3|203388.3|8
1733252980000|2024-12-03 19:09:40|203478.6|203388.6|203469.7|203379.7|203478.6|203388.6|203469.7|203379.7|11
1733252990000|2024-12-03 19:09:50|203469.6|203379.6|203469.2|203379.2|203469.6|203379.6|203469.1|203379.1|5
1733253000000|2024-12-03 19:10:00|203469|203379|203451.8|203361.8|203469|203379|203449.5|203359.5|9
1733253010000|2024-12-03 19:10:10|203449|203359|203461.5|203371.5|203461.5|203371.5|203449|203359|12
1733253020000|2024-12-03 19:10:20|203461.4|203371.4|203460.5|203370.5|203461.4|203371.4|203460.5|203370.5|9
1733253030000|2024-12-03 19:10:30|203460.1|203370.1|203453.3|203363.3|203462.9|203372.9|203453.3|203363.3|13
1733253040000|2024-12-03 19:10:40|203456.2|203366.2|203406.6|203316.6|203456.2|203366.2|203402.7|203312.7|22
1733253050000|2024-12-03 19:10:50|203402.2|203312.2|203431.5|203341.5|203434.9|203344.9|203402|203312|23
1733253060000|2024-12-03 19:11:00|203431.6|203341.6|203431.5|203341.5|203433.2|203343.2|203429.3|203339.3|23
1733253070000|2024-12-03 19:11:10|203433.2|203343.2|203437.8|203347.8|203438.9|203348.9|203432.2|203342.2|27
1733253080000|2024-12-03 19:11:20|203437.6|203347.6|203438.8|203348.8|203439.5|203349.5|203436.2|203346.2|22
1733253090000|2024-12-03 19:11:30|203438.6|203348.6|203436.1|203346.1|203440|203350|203436.1|203346.1|18
1733253100000|2024-12-03 19:11:40|203437.9|203347.9|203436|203346|203443.6|203353.6|203436|203346|25
1733253110000|2024-12-03 19:11:50|203435.6|203345.6|203430.2|203340.2|203438.4|203348.4|203429.2|203339.2|32
1733253120000|2024-12-03 19:12:00|203436.5|203346.5|203438.2|203348.2|203440.2|203350.2|203435.7|203345.7|30
1733253130000|2024-12-03 19:12:10|203438.4|203348.4|203437.3|203347.3|203438.8|203348.8|203435.5|203345.5|25
1733253140000|2024-12-03 19:12:20|203437.6|203347.6|203440|203350|203441.4|203351.4|203435.3|203345.3|25
1733253150000|2024-12-03 19:12:30|203441.4|203351.4|203439.5|203349.5|203444.8|203354.8|203436|203346|32
1733253160000|2024-12-03 19:12:40|203440.2|203350.2|203437.9|203347.9|203442.5|203352.5|203433.8|203343.8|31
1733253170000|2024-12-03 19:12:50|203438|203348|203439.8|203349.8|203443|203353|203433.7|203343.7|28
1733253180000|2024-12-03 19:13:00|203440.6|203350.6|203445.9|203355.9|203445.9|203355.9|203440.6|203350.6|22
1733253190000|2024-12-03 19:13:10|203448.1|203358.1|203464|203374|203469.3|203379.3|203448.1|203358.1|16
1733253200000|2024-12-03 19:13:20|203465.9|203375.9|203475.4|203385.4|203480.1|203390.1|203463.9|203373.9|20
1733253210000|2024-12-03 19:13:30|203475.2|203385.2|203479.4|203389.4|203508.4|203418.4|203470|203380|32
1733253220000|2024-12-03 19:13:40|203481.4|203391.4|203485.6|203395.6|203487|203397|203479.8|203389.8|20
1733253230000|2024-12-03 19:13:50|203486.5|203396.5|203529.4|203439.4|203533|203443|203486.5|203396.5|25
1733253240000|2024-12-03 19:14:00|203529.2|203439.2|203502.4|203412.4|203530.8|203440.8|203500.5|203410.5|29
1733253250000|2024-12-03 19:14:10|203501.4|203411.4|203482.4|203392.4|203502.2|203412.2|203482.4|203392.4|19
1733253260000|2024-12-03 19:14:20|203495.4|203405.4|203488.1|203398.1|203495.4|203405.4|203486.3|203396.3|21
1733253270000|2024-12-03 19:14:30|203501.6|203411.6|203502.5|203412.5|203503.6|203413.6|203500.3|203410.3|25
1733253280000|2024-12-03 19:14:40|203501.7|203411.7|203499.3|203409.3|203504.8|203414.8|203496.6|203406.6|25
1733253290000|2024-12-03 19:14:50|203499.5|203409.5|203502.5|203412.5|203503.8|203413.8|203497.1|203407.1|23
1733253300000|2024-12-03 19:15:00|203504.4|203414.4|203496.3|203406.3|203504.9|203414.9|203494.3|203404.3|18
1733253310000|2024-12-03 19:15:10|203496.1|203406.1|203484.6|203394.6|203503.5|203413.5|203484.6|203394.6|27
1733253320000|2024-12-03 19:15:20|203484.8|203394.8|203485.9|203395.9|203487.8|203397.8|203484.4|203394.4|11
1733253330000|2024-12-03 19:15:30|203486.1|203396.1|203485.2|203395.2|203486.8|203396.8|203483.6|203393.6|15
1733253340000|2024-12-03 19:15:40|203497.8|203407.8|203498.3|203408.3|203502.8|203412.8|203496.3|203406.3|22
1733253350000|2024-12-03 19:15:50|203499.1|203409.1|203498.8|203408.8|203502.5|203412.5|203498.5|203408.5|22
1733253360000|2024-12-03 19:16:00|203499|203409|203506.3|203416.3|203508.2|203418.2|203497.9|203407.9|15
1733253370000|2024-12-03 19:16:10|203507.9|203417.9|203517.6|203427.6|203525.3|203435.3|203507.9|203417.9|21
1733253380000|2024-12-03 19:16:20|203518|203428|203519.1|203429.1|203523|203433|203517.6|203427.6|14
1733253390000|2024-12-03 19:16:30|203519.3|203429.3|203541.9|203451.9|203548.8|203458.8|203519.1|203429.1|22
1733253400000|2024-12-03 19:16:40|203542.1|203452.1|203513.8|203423.8|203542.6|203452.6|203513|203423|27
1733253410000|2024-12-03 19:16:50|203514.4|203424.4|203505.4|203415.4|203521.1|203431.1|203503.3|203413.3|32
1733253420000|2024-12-03 19:17:00|203505.8|203415.8|203505.3|203415.3|203506.2|203416.2|203494.5|203404.5|23
1733253430000|2024-12-03 19:17:10|203509.1|203419.1|203509.1|203419.1|203509.3|203419.3|203497.2|203407.2|23
1733253440000|2024-12-03 19:17:20|203505.6|203415.6|203496|203406|203506|203416|203496|203406|24
1733253450000|2024-12-03 19:17:30|203496.2|203406.2|203501.4|203411.4|203505.7|203415.7|203494|203404|17
1733253460000|2024-12-03 19:17:40|203505.8|203415.8|203502|203412|203507|203417|203501.7|203411.7|15
1733253470000|2024-12-03 19:17:50|203501.8|203411.8|203441.4|203351.4|203505.9|203415.9|203420.4|203346.3|22
1733253480000|2024-12-03 19:18:00|203438.9|203348.9|203431.8|203341.8|203438.9|203348.9|203429.8|203339.8|38
1733253490000|2024-12-03 19:18:10|203431.2|203341.2|203422.9|203332.9|203433.7|203343.7|203416.3|203326.3|22
1733253500000|2024-12-03 19:18:20|203425.8|203335.8|203427.7|203337.7|203427.7|203337.7|203425.8|203335.8|16
1733253510000|2024-12-03 19:18:30|203426.8|203336.8|203431.5|203341.5|203432.4|203342.4|203419.7|203329.7|17
1733253520000|2024-12-03 19:18:40|203431.8|203341.8|203470.4|203380.4|203473.3|203383.3|203430.9|203340.9|27
1733253530000|2024-12-03 19:18:50|203471|203381|203463.7|203373.7|203471|203381|203448.8|203358.8|26
1733253540000|2024-12-03 19:19:00|203466.8|203376.8|203476.5|203386.5|203476.5|203386.5|203455.9|203365.9|20
1733253550000|2024-12-03 19:19:10|203476.9|203386.9|203477|203387|203477|203387|203476.4|203386.4|11
1733253560000|2024-12-03 19:19:20|203477.4|203387.4|203476.5|203386.5|203479.9|203389.9|203476.3|203386.3|11
1733253570000|2024-12-03 19:19:30|203474.1|203384.1|203450.2|203360.2|203474.1|203400.6|203441.9|203356.6|26
1733253580000|2024-12-03 19:19:40|203450|203360|203451.6|203361.6|203454.3|203364.3|203448.5|203358.5|15
1733253590000|2024-12-03 19:19:50|203451.8|203361.8|203443|203353|203455|203365|203440.1|203350.1|14
1733253600000|2024-12-03 19:20:00|203443.3|203353.3|203443.7|203353.7|203443.7|203353.7|203443.3|203353.3|8
1733253610000|2024-12-03 19:20:10|203443.6|203353.6|203441.1|203351.1|203443.6|203353.6|203440|203350|17
1733253620000|2024-12-03 19:20:20|203440.9|203350.9|203441.1|203351.1|203441.3|203351.3|203440.7|203350.7|9
1733253630000|2024-12-03 19:20:30|203440.1|203350.1|203438.9|203348.9|203441.7|203351.7|203438.3|203348.3|21
1733253640000|2024-12-03 19:20:40|203439.3|203349.3|203439.4|203349.4|203439.8|203349.8|203438.8|203348.8|12
1733253650000|2024-12-03 19:20:50|203439.2|203349.2|203439.1|203349.1|203440.4|203350.4|203439|203349|8
1733253660000|2024-12-03 19:21:00|203439.2|203349.2|203437.2|203347.2|203439.6|203349.6|203437.2|203347.2|20
1733253670000|2024-12-03 19:21:10|203437.5|203347.5|203439.8|203349.8|203440.7|203350.7|203436|203346|8
1733253680000|2024-12-03 19:21:20|203440.1|203350.1|203440.6|203350.6|203440.6|203350.6|203439.8|203349.8|14
1733253690000|2024-12-03 19:21:30|203439.8|203349.8|203441.6|203351.6|203442|203352|203439.8|203349.8|17
1733253700000|2024-12-03 19:21:40|203441.3|203351.3|203438.1|203348.1|203441.7|203351.7|203438.1|203348.1|21
1733253710000|2024-12-03 19:21:50|203438.3|203348.3|203440.8|203350.8|203443.6|203353.6|203436.9|203346.9|23
1733253720000|2024-12-03 19:22:00|203441.2|203351.2|203436.6|203346.6|203442.5|203352.5|203436.6|203346.6|23
1733253730000|2024-12-03 19:22:10|203439.7|203349.7|203438.7|203348.7|203476.2|203386.2|203435.9|203345.9|20
1733253740000|2024-12-03 19:22:20|203438.5|203348.5|203440.9|203350.9|203441|203351|203435.1|203345.1|22
1733253750000|2024-12-03 19:22:30|203441.1|203351.1|203452.6|203362.6|203452.6|203362.6|203441.1|203351.1|9
1733253760000|2024-12-03 19:22:40|203456.3|203366.3|203456.1|203366.1|203478.1|203390.2|203433.2|203362.2|32
1733253770000|2024-12-03 19:22:50|203458.6|203368.6|203459.2|203369.2|203459.2|203369.2|203458.5|203368.5|12
1733253780000|2024-12-03 19:23:00|203459.1|203369.1|203464.4|203374.4|203465.2|203375.2|203459.1|203369.1|19
1733253790000|2024-12-03 19:23:10|203467.6|203377.6|203477.6|203387.6|203477.7|203387.7|203467.3|203377.3|18
1733253800000|2024-12-03 19:23:20|203478.2|203388.2|203465.3|203375.3|203480.2|203391.1|203428.8|203372.2|24
1733253810000|2024-12-03 19:23:30|203464.9|203374.9|203471.1|203381.1|203471.8|203381.8|203462.2|203372.2|26
1733253820000|2024-12-03 19:23:40|203469.9|203379.9|203478.1|203388.1|203480|203428.4|203458.8|203379.7|27
1733253830000|2024-12-03 19:23:50|203479.3|203389.3|203452.1|203402.1|203482|203417.3|203449.3|203389.3|31
1733253840000|2024-12-03 19:24:00|203450.6|203400.6|203482.2|203432.2|203486|203436|203443|203393|20
1733253850000|2024-12-03 19:24:10|203483.6|203433.6|203482.2|203432.2|203484|203434|203482.2|203432.2|7
1733253860000|2024-12-03 19:24:20|203482.9|203432.9|203483|203433|203484|203434|203482.9|203432.9|6
1733253870000|2024-12-03 19:24:30|203483.1|203433.1|203482.1|203432.1|203483.3|203433.3|203482.1|203432.1|9
1733253880000|2024-12-03 19:24:40|203482.2|203432.2|203490.4|203440.4|203490.4|203440.4|203482.2|203432.2|21
1733253890000|2024-12-03 19:24:50|203490.3|203440.3|203439.4|203389.4|203490.3|203440.3|203432.5|203382.5|29
1733253900000|2024-12-03 19:25:00|203439.3|203389.3|203437.8|203387.8|203442.9|203392.9|203436|203386|22
1733253910000|2024-12-03 19:25:10|203437.9|203387.9|203454.4|203364.4|203454.9|203387.9|203435.9|203364.3|21
1733253920000|2024-12-03 19:25:20|203454.7|203364.7|203441.2|203351.2|203454.7|203364.7|203440.5|203350.5|15
1733253930000|2024-12-03 19:25:30|203441|203351|203455.6|203365.6|203462.3|203372.3|203427.2|203337.2|21
1733253940000|2024-12-03 19:25:40|203457|203367|203467.5|203377.5|203467.5|203377.5|203456.6|203366.6|18
1733253950000|2024-12-03 19:25:50|203467.4|203377.4|203466|203376|203469|203379|203466|203376|23
1733253960000|2024-12-03 19:26:00|203466.1|203376.1|203469.9|203379.9|203469.9|203379.9|203465.7|203375.7|21
1733253970000|2024-12-03 19:26:10|203467.8|203377.8|203468.2|203378.2|203469.1|203379.1|203463.9|203373.9|21
1733253980000|2024-12-03 19:26:20|203468.3|203378.3|203471.8|203381.8|203472.2|203382.2|203466.5|203376.5|32
1733253990000|2024-12-03 19:26:30|203470.9|203380.9|203470.1|203380.1|203472.3|203382.3|203468.7|203378.7|32
1733254000000|2024-12-03 19:26:40|203469.9|203379.9|203474.9|203384.9|203474.9|203384.9|203467.3|203377.3|28
1733254010000|2024-12-03 19:26:50|203475|203385|203471.8|203381.8|203475.5|203385.5|203471.3|203381.3|26
1733254020000|2024-12-03 19:27:00|203473.9|203383.9|203458.7|203368.7|203486.2|203396.2|203452.6|203362.6|21
1733254030000|2024-12-03 19:27:10|203457.5|203367.5|203456.3|203366.3|203464.5|203374.5|203455|203365|10
1733254040000|2024-12-03 19:27:20|203456.5|203366.5|203460.2|203370.2|203460.2|203370.2|203455.3|203365.3|18
1733254050000|2024-12-03 19:27:30|203460|203370|203459|203369|203461.3|203371.3|203455.4|203365.4|24
1733254060000|2024-12-03 19:27:40|203459.3|203369.3|203456|203366|203459.3|203369.3|203455.9|203365.9|12
1733254070000|2024-12-03 19:27:50|203455.7|203365.7|203453.5|203363.5|203456.9|203366.9|203453.4|203363.4|6
1733254080000|2024-12-03 19:28:00|203453.4|203363.4|203445.5|203355.5|203453.9|203363.9|203443.5|203353.5|15
1733254090000|2024-12-03 19:28:10|203439.7|203349.7|203457.2|203367.2|203458.9|203368.9|203437.3|203347.3|23
1733254100000|2024-12-03 19:28:20|203457.1|203367.1|203456.5|203366.5|203460.7|203370.7|203451.6|203361.6|25
1733254110000|2024-12-03 19:28:30|203456.7|203366.7|203452.3|203362.3|203456.7|203366.7|203441.3|203351.3|20
1733254120000|2024-12-03 19:28:40|203453.9|203363.9|203453.6|203363.6|203456|203366|203452.6|203362.6|23
1733254130000|2024-12-03 19:28:50|203453.8|203363.8|203453.9|203363.9|203454|203364|203453.6|203363.6|9
1733254140000|2024-12-03 19:29:00|203455.4|203365.4|203458.5|203368.5|203458.5|203368.5|203455.4|203365.4|18
1733254150000|2024-12-03 19:29:10|203458.6|203368.6|203458.9|203368.9|203458.9|203368.9|203455.8|203365.8|23
1733254160000|2024-12-03 19:29:20|203459|203369|203458.6|203368.6|203459.4|203369.4|203452.4|203362.4|25
1733254170000|2024-12-03 19:29:30|203460.4|203370.4|203460.6|203370.6|203463.2|203373.2|203460|203370|26
1733254180000|2024-12-03 19:29:40|203461.7|203371.7|203460.1|203370.1|203461.9|203371.9|203458.4|203368.4|26
1733254190000|2024-12-03 19:29:50|203459.9|203369.9|203458.4|203368.4|203461.3|203371.3|203455.4|203365.4|22
1733254200000|2024-12-03 19:30:00|203458.3|203368.3|203467|203377|203472.2|203382.2|203458.3|203368.3|27
1733254210000|2024-12-03 19:30:10|203472.3|203382.3|203458.1|203368.1|203472.3|203394.3|203441|203362.5|32
1733254220000|2024-12-03 19:30:20|203433.1|203383.1|203439.4|203349.4|203440.1|203388.2|203424.3|203334.3|32
1733254230000|2024-12-03 19:30:30|203439.3|203349.3|203378.6|203288.6|203439.3|203349.3|203373.2|203283.2|31
1733254240000|2024-12-03 19:30:40|203378.7|203288.7|203380.1|203290.1|203380.1|203290.1|203375.1|203285.1|19
1733254250000|2024-12-03 19:30:50|203380.2|203290.2|203381.6|203291.6|203381.9|203291.9|203378.6|203288.6|12
1733254260000|2024-12-03 19:31:00|203381.5|203291.5|203381.3|203291.3|203381.5|203291.5|203381.2|203291.2|5
1733254270000|2024-12-03 19:31:10|203382.7|203292.7|203423.1|203373.1|203423.6|203373.6|203382.6|203292.6|29
1733254280000|2024-12-03 19:31:20|203421.4|203371.4|203390.8|203340.8|203433.6|203373.3|203386.3|203333.3|20
1733254290000|2024-12-03 19:31:30|203390.9|203340.9|203418.8|203328.8|203419.5|203340.9|203390.9|203324.7|20
1733254300000|2024-12-03 19:31:40|203419.2|203329.2|203422|203332|203422|203332|203418.8|203328.8|13
1733254310000|2024-12-03 19:31:50|203422.2|203332.2|203421.3|203331.3|203422.5|203332.5|203421.2|203331.2|7
1733254320000|2024-12-03 19:32:00|203421.5|203331.5|203417.8|203327.8|203431.2|203341.2|203406.3|203316.3|30
1733254330000|2024-12-03 19:32:10|203417.3|203327.3|203395.3|203305.3|203417.7|203328.3|203375.2|203305.3|12
1733254340000|2024-12-03 19:32:20|203395.2|203305.2|203399.1|203309.1|203406|203316|203395.2|203305.2|22
1733254350000|2024-12-03 19:32:30|203399.2|203309.2|203407.1|203317.1|203407.1|203317.1|203399.1|203309.1|24
1733254360000|2024-12-03 19:32:40|203404.9|203314.9|203423.6|203333.6|203423.6|203333.6|203404.9|203314.9|20
1733254370000|2024-12-03 19:32:50|203423.9|203333.9|203396.9|203346.9|203423.9|203346.9|203390.2|203329.8|11
1733254380000|2024-12-03 19:33:00|203396.3|203346.3|203417.9|203327.9|203422.8|203346.3|203395.2|203326.3|21
1733254390000|2024-12-03 19:33:10|203416.5|203326.5|203418|203328|203420.8|203330.8|203415.9|203325.9|26
1733254400000|2024-12-03 19:33:20|203417.7|203327.7|203420.7|203330.7|203423.8|203339.8|203389.8|203326.7|25
1733254410000|2024-12-03 19:33:30|203421.9|203331.9|203407.6|203317.6|203421.9|203332.1|203359.7|203309.7|16
1733254420000|2024-12-03 19:33:40|203407.8|203317.8|203400.8|203310.8|203407.8|203317.8|203400.8|203310.8|22
1733254430000|2024-12-03 19:33:50|203400.5|203310.5|203395.4|203305.4|203406.7|203316.7|203389.4|203299.4|9
1733254440000|2024-12-03 19:34:00|203401.8|203311.8|203400.9|203310.9|203402.6|203312.6|203396.2|203306.2|20
1733254450000|2024-12-03 19:34:10|203398|203308|203398.5|203308.5|203399.5|203309.5|203395.1|203305.1|12
1733254460000|2024-12-03 19:34:20|203398.6|203308.6|203400.2|203310.2|203412.6|203322.6|203398.1|203308.1|21
1733254470000|2024-12-03 19:34:30|203407.7|203317.7|203401.1|203311.1|203410.1|203320.1|203395.2|203305.2|30
1733254480000|2024-12-03 19:34:40|203402.2|203312.2|203384.9|203294.9|203405|203315|203384.2|203294.2|25
1733254490000|2024-12-03 19:34:50|203384.7|203294.7|203385.2|203295.2|203385.8|203295.8|203384.7|203294.7|13
1733254500000|2024-12-03 19:35:00|203385|203295|203385.8|203295.8|203386|203296|203384.8|203294.8|13
1733254510000|2024-12-03 19:35:10|203385.6|203295.6|203385.4|203295.4|203391|203301|203385.2|203295.2|18
1733254520000|2024-12-03 19:35:20|203385.5|203295.5|203367.2|203317.2|203389.2|203320.4|203367.2|203294.9|27
1733254530000|2024-12-03 19:35:30|203368|203318|203398.3|203308.3|203398.5|203331.7|203367.5|203307.7|25
1733254540000|2024-12-03 19:35:40|203398.9|203308.9|203399.4|203309.4|203399.9|203309.9|203397.8|203307.8|15
1733254550000|2024-12-03 19:35:50|203398.3|203308.3|203400|203310|203400.2|203310.2|203398.3|203308.3|14
1733254560000|2024-12-03 19:36:00|203400.4|203310.4|203402.3|203312.3|203405.2|203315.2|203399.8|203309.8|16
1733254570000|2024-12-03 19:36:10|203402.4|203312.4|203395.9|203305.9|203405.3|203315.3|203391.5|203301.5|16
1733254580000|2024-12-03 19:36:20|203396.1|203306.1|203395.7|203305.7|203396.1|203306.1|203395.7|203305.7|7
1733254590000|2024-12-03 19:36:30|203395.9|203305.9|203391.3|203301.3|203401.3|203311.3|203390.7|203300.7|8
1733254600000|2024-12-03 19:36:40|203391.6|203301.6|203399|203309|203399|203309|203391.6|203301.6|7
1733254610000|2024-12-03 19:36:50|203401|203311|203390.4|203300.4|203401.3|203311.3|203389.7|203299.7|11
1733254620000|2024-12-03 19:37:00|203390.5|203300.5|203377.4|203287.4|203390.5|203300.5|203377.4|203287.4|17
1733254630000|2024-12-03 19:37:10|203376.1|203286.1|203368.7|203278.7|203376.1|203286.1|203368.4|203278.4|13
1733254640000|2024-12-03 19:37:20|203367.3|203277.3|203367.9|203277.9|203368.1|203278.1|203364.6|203274.6|13
1733254650000|2024-12-03 19:37:30|203368.1|203278.1|203368.1|203278.1|203369|203279|203367.9|203277.9|17
1733254660000|2024-12-03 19:37:40|203368.3|203278.3|203372.5|203282.5|203373.5|203283.5|203368.3|203278.3|23
1733254670000|2024-12-03 19:37:50|203372.6|203282.6|203372.1|203282.1|203372.6|203282.6|203372.1|203282.1|8
1733254680000|2024-12-03 19:38:00|203372.3|203282.3|203373.2|203283.2|203373.2|203283.2|203371.4|203281.4|8
1733254690000|2024-12-03 19:38:10|203372.5|203282.5|203406.4|203316.4|203411.2|203321.2|203372.5|203282.5|20
1733254700000|2024-12-03 19:38:20|203406.3|203316.3|203407.4|203317.4|203407.9|203317.9|203402.9|203312.9|11
1733254710000|2024-12-03 19:38:30|203407.3|203317.3|203401|203311|203408.3|203318.3|203395|203305|22
1733254720000|2024-12-03 19:38:40|203400.7|203310.7|203403.3|203313.3|203403.3|203313.3|203398.5|203308.5|20
1733254730000|2024-12-03 19:38:50|203401.4|203311.4|203407.9|203317.9|203408.5|203318.5|203400.1|203310.1|31
1733254740000|2024-12-03 19:39:00|203408|203318|203428.6|203338.6|203428.6|203338.6|203408|203318|28
1733254750000|2024-12-03 19:39:10|203428.1|203338.1|203424.9|203334.9|203428.5|203338.5|203424.9|203334.9|10
1733254760000|2024-12-03 19:39:20|203425.9|203335.9|203424.3|203334.3|203425.9|203335.9|203423.3|203333.3|4
1733254770000|2024-12-03 19:39:30|203423.9|203333.9|203408|203318|203423.9|203333.9|203405.9|203315.9|13
1733254780000|2024-12-03 19:39:40|203408.2|203318.2|203408.3|203318.3|203408.4|203318.4|203408|203318|6
1733254790000|2024-12-03 19:39:50|203410.4|203320.4|203412.6|203322.6|203412.6|203322.6|203410.4|203320.4|4
1733254800000|2024-12-03 19:40:00|203413.9|203323.9|203413.5|203323.5|203414.3|203324.3|203409.4|203319.4|8
1733254810000|2024-12-03 19:40:10|203412.3|203322.3|203413.6|203323.6|203423.2|203333.2|203412.3|203322.3|16
1733254820000|2024-12-03 19:40:20|203419|203329|203414.4|203324.4|203419.6|203329.6|203414.3|203324.3|8
1733254830000|2024-12-03 19:40:30|203413.1|203323.1|203423.9|203333.9|203423.9|203333.9|203405.9|203315.9|16
1733254840000|2024-12-03 19:40:40|203422.7|203332.7|203419.5|203329.5|203423.3|203333.3|203418.3|203328.3|20
1733254850000|2024-12-03 19:40:50|203419.1|203329.1|203420.2|203330.2|203422.1|203332.1|203418.8|203328.8|19
1733254860000|2024-12-03 19:41:00|203419.7|203329.7|203423.1|203333.1|203423.2|203333.2|203419.7|203329.7|11
1733254870000|2024-12-03 19:41:10|203423.4|203333.4|203422|203332|203423.4|203333.4|203422|203332|4
1733254880000|2024-12-03 19:41:20|203423.1|203333.1|203423.3|203333.3|203423.3|203333.3|203421.8|203331.8|7
1733254890000|2024-12-03 19:41:30|203422.1|203332.1|203421.9|203331.9|203424.4|203334.4|203421.7|203331.7|13
1733254900000|2024-12-03 19:41:40|203405.6|203315.6|203398.1|203308.1|203409.9|203319.9|203398.1|203308.1|12
1733254910000|2024-12-03 19:41:50|203403.2|203313.2|203404.3|203314.3|203410.2|203320.2|203402.8|203312.8|11
1733254920000|2024-12-03 19:42:00|203405.7|203315.7|203404.6|203314.6|203405.7|203315.7|203404.4|203314.4|3
1733254930000|2024-12-03 19:42:10|203405|203315|203405.1|203315.1|203405.8|203315.8|203403.8|203313.8|8
1733254940000|2024-12-03 19:42:20|203399|203309|203403.6|203313.6|203403.8|203313.8|203396.8|203306.8|11
1733254950000|2024-12-03 19:42:30|203396.9|203306.9|203371.8|203281.8|203399|203309|203361|203271|9
1733254960000|2024-12-03 19:42:40|203371|203281|203371|203281|203371.1|203281.1|203369.6|203279.6|4
1733254970000|2024-12-03 19:42:50|203371.1|203281.1|203371.2|203281.2|203372.2|203282.2|203371|203281|6
1733254980000|2024-12-03 19:43:00|203364.3|203274.3|203363.4|203273.4|203371.1|203281.1|203363.3|203273.3|12
1733254990000|2024-12-03 19:43:10|203361.8|203271.8|203369.3|203279.3|203369.3|203279.3|203361.8|203271.8|8
1733255000000|2024-12-03 19:43:20|203369.2|203279.2|203368.9|203278.9|203370|203280|203357.3|203267.3|8
1733255010000|2024-12-03 19:43:30|203370.3|203280.3|203422.3|203332.3|203422.3|203332.3|203369|203279|18
1733255020000|2024-12-03 19:43:40|203426.7|203336.7|203429.7|203339.7|203429.7|203339.7|203423.8|203333.8|13
1733255030000|2024-12-03 19:43:50|203429.9|203339.9|203450|203360|203458.7|203368.7|203429.7|203339.7|17
1733255040000|2024-12-03 19:44:00|203453.1|203363.1|203445.5|203355.5|203455.5|203365.5|203444.3|203354.3|23
1733255050000|2024-12-03 19:44:10|203444.8|203354.8|203432.2|203342.2|203448.4|203358.4|203432|203342|17
1733255060000|2024-12-03 19:44:20|203432.5|203342.5|203435.8|203345.8|203436.8|203346.8|203432.1|203342.1|17
1733255070000|2024-12-03 19:44:30|203435.9|203345.9|203433.4|203343.4|203435.9|203345.9|203432|203342|14
1733255080000|2024-12-03 19:44:40|203433.1|203343.1|203433.1|203343.1|203433.2|203343.2|203433|203343|5
1733255090000|2024-12-03 19:44:50|203433.9|203343.9|203435.6|203345.6|203436.2|203346.2|203433.9|203343.9|11
1733255100000|2024-12-03 19:45:00|203435.5|203345.5|203439.7|203349.7|203443.8|203353.8|203435.5|203345.5|13
1733255110000|2024-12-03 19:45:10|203438.9|203348.9|203461.4|203371.4|203462.5|203372.5|203437.3|203347.3|24
1733255120000|2024-12-03 19:45:20|203432.9|203342.9|203452.8|203362.8|203452.8|203362.8|203432.9|203342.9|12
1733255130000|2024-12-03 19:45:30|203452.7|203362.7|203448.7|203358.7|203457|203367|203446.6|203356.6|21
1733255140000|2024-12-03 19:45:40|203449.5|203359.5|203457.6|203367.6|203459.2|203369.2|203448.4|203358.4|15
1733255150000|2024-12-03 19:45:50|203458.2|203368.2|203446.6|203356.6|203462.4|203372.4|203436.2|203346.2|22
1733255160000|2024-12-03 19:46:00|203440.4|203350.4|203449.1|203359.1|203451.7|203361.7|203440.4|203350.4|10
1733255170000|2024-12-03 19:46:10|203449.3|203359.3|203467.2|203377.2|203467.2|203389.8|203436.6|203359.3|24
1733255180000|2024-12-03 19:46:20|203459|203369|203469.3|203379.3|203469.3|203379.3|203457.1|203367.1|29
1733255190000|2024-12-03 19:46:30|203464.6|203374.6|203436.8|203386.8|203472.9|203396.6|203428.9|203374.6|23
1733255200000|2024-12-03 19:46:40|203436.7|203386.7|203457|203367|203460.4|203387.2|203436.7|203363.7|15
1733255210000|2024-12-03 19:46:50|203457.2|203367.2|203461.4|203371.4|203464|203374|203457.2|203367.2|20
1733255220000|2024-12-03 19:47:00|203463|203373|203465.2|203375.2|203465.4|203394.9|203444.9|203371.2|27
1733255230000|2024-12-03 19:47:10|203465|203375|203461.9|203371.9|203465|203399.9|203429.8|203371.9|29
1733255240000|2024-12-03 19:47:20|203462.1|203372.1|203469.2|203379.2|203469.2|203379.2|203458.9|203368.9|32
1733255250000|2024-12-03 19:47:30|203469.3|203379.3|203468.5|203378.5|203475|203385|203464.5|203374.5|15
1733255260000|2024-12-03 19:47:40|203469|203379|203437.8|203387.8|203473.1|203388|203437|203376.2|12
1733255270000|2024-12-03 19:47:50|203437.5|203387.5|203465.2|203375.2|203466.1|203393.5|203437.5|203375.2|13
1733255280000|2024-12-03 19:48:00|203466.4|203376.4|203469.9|203379.9|203469.9|203379.9|203465.5|203375.5|17
1733255290000|2024-12-03 19:48:10|203469.1|203379.1|203473.4|203383.4|203474.7|203384.7|203469.1|203379.1|18
1733255300000|2024-12-03 19:48:20|203477.4|203387.4|203443.5|203393.5|203478.7|203401.6|203439.7|203371.4|21
1733255310000|2024-12-03 19:48:30|203449.9|203399.9|203431.6|203381.6|203449.9|203399.9|203429.7|203379.7|18
1733255320000|2024-12-03 19:48:40|203431.9|203381.9|203438.3|203388.3|203441.9|203391.9|203431.9|203381.9|22
1733255330000|2024-12-03 19:48:50|203438|203388|203443.7|203393.7|203446.6|203396.6|203438|203388|10
1733255340000|2024-12-03 19:49:00|203443.2|203393.2|203444.1|203394.1|203444.4|203394.4|203440.4|203390.4|16
1733255350000|2024-12-03 19:49:10|203445.6|203395.6|203446.3|203396.3|203446.8|203396.8|203442.9|203392.9|15
1733255360000|2024-12-03 19:49:20|203448.1|203398.1|203430.6|203380.6|203448.1|203398.1|203429.9|203379.9|20
1733255370000|2024-12-03 19:49:30|203430.8|203380.8|203455.9|203365.9|203456.1|203380.8|203430.8|203360.6|20
1733255380000|2024-12-03 19:49:40|203456.1|203366.1|203459.6|203369.6|203465.5|203375.5|203456.1|203366.1|16
1733255390000|2024-12-03 19:49:50|203459.7|203369.7|203465.1|203375.1|203465.5|203375.5|203459.7|203369.7|17
1733255400000|2024-12-03 19:50:00|203464.9|203374.9|203469.3|203379.3|203470.8|203380.8|203463.1|203373.1|19
1733255410000|2024-12-03 19:50:10|203469.2|203379.2|203466.8|203376.8|203476.6|203386.6|203465.6|203375.6|9
1733255420000|2024-12-03 19:50:20|203465|203375|203470.9|203380.9|203482.9|203392.9|203464.9|203374.9|18
1733255430000|2024-12-03 19:50:30|203470.8|203380.8|203466.3|203376.3|203470.8|203380.8|203466.3|203376.3|19
1733255440000|2024-12-03 19:50:40|203466.4|203376.4|203465.7|203375.7|203468.2|203378.2|203464.3|203374.3|20
1733255450000|2024-12-03 19:50:50|203466|203376|203459.5|203369.5|203466|203376|203456.4|203366.4|21
1733255460000|2024-12-03 19:51:00|203465.9|203375.9|203462.6|203372.6|203470|203380|203462.6|203372.6|18
1733255470000|2024-12-03 19:51:10|203462.3|203372.3|203464.5|203374.5|203466.6|203376.6|203461.6|203371.6|21
1733255480000|2024-12-03 19:51:20|203464.4|203374.4|203452.7|203362.7|203468.1|203378.1|203450.9|203360.9|21
1733255490000|2024-12-03 19:51:30|203452.9|203362.9|203460.4|203370.4|203460.6|203370.6|203450.1|203360.1|23
1733255500000|2024-12-03 19:51:40|203461.5|203371.5|203444.3|203354.3|203465.5|203375.5|203444.3|203354.3|15
1733255510000|2024-12-03 19:51:50|203445.1|203355.1|203448|203358|203449|203359|203442.5|203352.5|19
1733255520000|2024-12-03 19:52:00|203447.9|203357.9|203447.4|203357.4|203450.9|203360.9|203444.5|203354.5|20
1733255530000|2024-12-03 19:52:10|203448.3|203358.3|203451.8|203361.8|203452.4|203362.4|203448.1|203358.1|18
1733255540000|2024-12-03 19:52:20|203452.9|203362.9|203464.4|203374.4|203468.7|203378.7|203451.9|203361.9|20
1733255550000|2024-12-03 19:52:30|203464.7|203374.7|203443|203393|203466.8|203395|203441.5|203373.4|13
1733255560000|2024-12-03 19:52:40|203442.9|203392.9|203432.1|203382.1|203445.9|203395.9|203418.9|203368.9|24
1733255570000|2024-12-03 19:52:50|203432.7|203382.7|203429.2|203379.2|203434.2|203384.2|203429.2|203379.2|20
1733255580000|2024-12-03 19:53:00|203434.5|203384.5|203442.6|203392.6|203444.6|203394.6|203434.5|203384.5|16
1733255590000|2024-12-03 19:53:10|203442.8|203392.8|203449.8|203399.8|203451.9|203401.9|203442.8|203392.8|17
1733255600000|2024-12-03 19:53:20|203446.8|203396.8|203444.8|203394.8|203446.8|203396.8|203444.2|203394.2|12
1733255610000|2024-12-03 19:53:30|203446|203396|203445.2|203395.2|203447.7|203397.7|203444.6|203394.6|21
1733255620000|2024-12-03 19:53:40|203446.3|203396.3|203441.4|203391.4|203446.3|203396.3|203437.9|203387.9|16
1733255630000|2024-12-03 19:53:50|203442.6|203392.6|203444.9|203394.9|203449.8|203399.8|203442.3|203392.3|20
1733255640000|2024-12-03 19:54:00|203445|203395|203425.2|203375.2|203458.8|203408.8|203423.5|203373.5|22
1733255650000|2024-12-03 19:54:10|203425.4|203375.4|203454|203364|203454|203381|203423.5|203362.1|14
1733255660000|2024-12-03 19:54:20|203454.4|203364.4|203460.3|203370.3|203460.4|203370.4|203454.4|203364.4|10
1733255670000|2024-12-03 19:54:30|203462.2|203372.2|203463|203373|203463.2|203373.2|203459.5|203369.5|20
1733255680000|2024-12-03 19:54:40|203463.2|203373.2|203462.3|203372.3|203463.8|203373.8|203461.2|203371.2|19
1733255690000|2024-12-03 19:54:50|203464.1|203374.1|203466.6|203376.6|203466.6|203376.6|203462.1|203372.1|23
1733255700000|2024-12-03 19:55:00|203466.4|203376.4|203460.8|203370.8|203466.4|203376.4|203459.6|203369.6|21
1733255710000|2024-12-03 19:55:10|203461.2|203371.2|203459.2|203369.2|203464.6|203374.6|203458.6|203368.6|21
1733255720000|2024-12-03 19:55:20|203459|203369|203420.8|203370.8|203461.7|203371.7|203415.2|203364.5|12
1733255730000|2024-12-03 19:55:30|203438.3|203388.3|203444.3|203394.3|203448.7|203398.7|203438.3|203388.3|25
1733255740000|2024-12-03 19:55:40|203442.7|203392.7|203453.1|203403.1|203453.1|203403.1|203442|203392|22
1733255750000|2024-12-03 19:55:50|203456.2|203406.2|203444.1|203394.1|203456.2|203406.2|203444.1|203394.1|27
1733255760000|2024-12-03 19:56:00|203445|203395|203438|203388|203452.2|203402.2|203437.9|203387.9|25
1733255770000|2024-12-03 19:56:10|203437.2|203387.2|203440.4|203390.4|203440.6|203390.6|203431.6|203381.6|25
1733255780000|2024-12-03 19:56:20|203440.5|203390.5|203466.8|203376.8|203466.8|203392.3|203439.7|203370.4|19
1733255790000|2024-12-03 19:56:30|203465.6|203375.6|203470.4|203380.4|203471.4|203381.4|203464.8|203374.8|17
1733255800000|2024-12-03 19:56:40|203471.6|203381.6|203466.3|203376.3|203478.7|203409.3|203453.8|203376.2|31
1733255810000|2024-12-03 19:56:50|203466.2|203376.2|203472.7|203382.7|203477.7|203387.7|203466|203376|25
1733255820000|2024-12-03 19:57:00|203472.8|203382.8|203473|203383|203484.5|203394.5|203470|203380|25
1733255830000|2024-12-03 19:57:10|203472.8|203382.8|203464.3|203374.3|203473.9|203383.9|203458.6|203368.6|28
1733255840000|2024-12-03 19:57:20|203465.9|203375.9|203466.8|203376.8|203468.6|203378.6|203464.9|203374.9|21
1733255850000|2024-12-03 19:57:30|203466.9|203376.9|203469.8|203379.8|203475.6|203385.6|203466.7|203376.7|22
1733255860000|2024-12-03 19:57:40|203467.7|203377.7|203466.9|203376.9|203467.7|203377.7|203466.7|203376.7|16
1733255870000|2024-12-03 19:57:50|203466.7|203376.7|203472.5|203382.5|203475.6|203385.6|203464.7|203374.7|20
1733255880000|2024-12-03 19:58:00|203472.1|203382.1|203466|203376|203472.1|203382.1|203464.6|203374.6|26
1733255890000|2024-12-03 19:58:10|203465.9|203375.9|203465.8|203375.8|203469.9|203379.9|203464.1|203374.1|17
1733255900000|2024-12-03 19:58:20|203465.6|203375.6|203466.6|203376.6|203467.9|203377.9|203465|203375|22
1733255910000|2024-12-03 19:58:30|203466.5|203376.5|203465|203375|203475.7|203385.7|203462.7|203372.7|32
1733255920000|2024-12-03 19:58:40|203466.9|203376.9|203475.6|203385.6|203488.7|203398.7|203466.9|203376.9|26
1733255930000|2024-12-03 19:58:50|203475.5|203385.5|203475.4|203385.4|203481.5|203391.5|203472.5|203382.5|25
1733255940000|2024-12-03 19:59:00|203475.2|203385.2|203474.4|203384.4|203486.5|203396.5|203474.4|203384.4|24
1733255950000|2024-12-03 19:59:10|203474.3|203384.3|203460.5|203370.5|203477.7|203387.7|203457.5|203367.5|26
1733255960000|2024-12-03 19:59:20|203461.2|203371.2|203464|203374|203469.4|203389.4|203432.7|203368.6|33
1733255970000|2024-12-03 19:59:30|203471.7|203381.7|203447.1|203397.1|203475.7|203397.1|203445.8|203373.8|23
1733255980000|2024-12-03 19:59:40|203447.5|203397.5|203441.7|203391.7|203448.1|203398.1|203436.7|203386.7|34
1733255990000|2024-12-03 19:59:50|203442.8|203392.8|203444.4|203394.4|203446.1|203396.1|203440.1|203390.1|30
1733256000000|2024-12-03 20:00:00|203447.6|203397.6|203442|203392|203448.5|203398.5|203440|203390|28
1733256010000|2024-12-03 20:00:10|203441.1|203391.1|203445.5|203395.5|203447.3|203397.3|203440.7|203390.7|24
1733256020000|2024-12-03 20:00:20|203445|203395|203440.7|203390.7|203445|203395|203440.3|203390.3|20
1733256030000|2024-12-03 20:00:30|203439.3|203389.3|203447.5|203357.5|203461.5|203400|203436.9|203357.5|19
1733256040000|2024-12-03 20:00:40|203456|203366|203436.1|203386.1|203458.2|203393|203422.8|203355.2|29
1733256050000|2024-12-03 20:00:50|203441.8|203391.8|203434.2|203384.2|203445.1|203395.1|203432.5|203382.5|21
1733256060000|2024-12-03 20:01:00|203437.9|203387.9|203448.2|203398.2|203467.3|203399.1|203437.9|203372.6|23
1733256070000|2024-12-03 20:01:10|203451.2|203401.2|203449.5|203399.5|203451.2|203401.2|203445.8|203395.8|8
1733256080000|2024-12-03 20:01:20|203449.4|203399.4|203447.9|203397.9|203453.2|203403.2|203446.2|203396.2|12
1733256090000|2024-12-03 20:01:30|203446.7|203396.7|203450.1|203400.1|203450.2|203400.2|203446.6|203396.6|12
1733256100000|2024-12-03 20:01:40|203454.4|203404.4|203454.2|203404.2|203454.6|203404.6|203450|203400|10
1733256110000|2024-12-03 20:01:50|203450.2|203400.2|203468|203378|203468.2|203400.2|203446.6|203378|13
1733256120000|2024-12-03 20:02:00|203474.3|203384.3|203469.6|203379.6|203474.3|203384.3|203468.3|203378.3|11
1733256130000|2024-12-03 20:02:10|203469.4|203379.4|203468.3|203378.3|203471.1|203381.1|203466.1|203376.1|13
1733256140000|2024-12-03 20:02:20|203468.4|203378.4|203445.8|203395.8|203473.9|203405.2|203445.8|203378.4|20
1733256150000|2024-12-03 20:02:30|203446|203396|203444|203394|203458.2|203396|203436.6|203368.2|12
1733256160000|2024-12-03 20:02:40|203442.9|203392.9|203461.9|203371.9|203465.8|203392.9|203440.8|203371.9|8
1733256170000|2024-12-03 20:02:50|203461.5|203371.5|203506.4|203416.4|203516.7|203426.7|203461.5|203371.5|22
1733256180000|2024-12-03 20:03:00|203505.8|203415.8|203520.7|203430.7|203523.9|203433.9|203505.7|203415.7|24
1733256190000|2024-12-03 20:03:10|203519.1|203429.1|203512.7|203422.7|203519.6|203429.6|203511.5|203421.5|19
1733256200000|2024-12-03 20:03:20|203512.6|203422.6|203512.8|203422.8|203513.1|203423.1|203508|203418|14
1733256210000|2024-12-03 20:03:30|203512.6|203422.6|203523.8|203433.8|203526.1|203436.1|203512.6|203422.6|19
1733256220000|2024-12-03 20:03:40|203524|203434|203511|203421|203525.2|203435.2|203508.9|203418.9|24
1733256230000|2024-12-03 20:03:50|203511.1|203421.1|203509.5|203419.5|203511.1|203421.1|203504.7|203414.7|12
1733256240000|2024-12-03 20:04:00|203508.9|203418.9|203504.8|203414.8|203508.9|203418.9|203504.7|203414.7|7
1733256250000|2024-12-03 20:04:10|203504.4|203414.4|203498.7|203408.7|203507.3|203417.3|203497.5|203407.5|18
1733256260000|2024-12-03 20:04:20|203499.1|203409.1|203464.5|203374.5|203503.9|203413.9|203461.9|203371.9|15
1733256270000|2024-12-03 20:04:30|203462.4|203372.4|203461.9|203371.9|203471.4|203381.4|203446.9|203356.9|28
1733256280000|2024-12-03 20:04:40|203462.1|203372.1|203465.8|203375.8|203466.1|203376.1|203461.6|203371.6|15
1733256290000|2024-12-03 20:04:50|203463.7|203373.7|203457.5|203367.5|203463.7|203373.7|203443.6|203353.6|21
1733256300000|2024-12-03 20:05:00|203451.8|203361.8|203443.4|203353.4|203455.1|203365.1|203442.9|203352.9|21
1733256310000|2024-12-03 20:05:10|203438|203348|203443.8|203353.8|203447.3|203357.3|203438|203348|7
1733256320000|2024-12-03 20:05:20|203443|203353|203439|203349|203447.6|203357.6|203439|203349|13
1733256330000|2024-12-03 20:05:30|203441.7|203351.7|203422.4|203332.4|203443.1|203353.1|203418.1|203328.1|26
1733256340000|2024-12-03 20:05:40|203421.5|203331.5|203421.1|203331.1|203427.1|203337.1|203416.1|203326.1|21
1733256350000|2024-12-03 20:05:50|203421.4|203331.4|203424.5|203334.5|203426.8|203336.8|203421.2|203331.2|20
1733256360000|2024-12-03 20:06:00|203422.5|203332.5|203427.5|203337.5|203429.7|203339.7|203422.5|203332.5|14
1733256370000|2024-12-03 20:06:10|203427.2|203337.2|203424|203334|203428.9|203338.9|203414|203324|25
1733256380000|2024-12-03 20:06:20|203423.8|203333.8|203423.4|203333.4|203424.2|203334.2|203422.6|203332.6|12
1733256390000|2024-12-03 20:06:30|203422.6|203332.6|203422.7|203332.7|203422.7|203332.7|203422.6|203332.6|2
1733256400000|2024-12-03 20:06:40|203423.7|203333.7|203432.7|203342.7|203438.7|203348.7|203422.8|203332.8|29
1733256410000|2024-12-03 20:06:50|203432.5|203342.5|203437.1|203347.1|203437.2|203347.2|203420.1|203330.1|37
1733256420000|2024-12-03 20:07:00|203432.6|203342.6|203423.1|203333.1|203439.2|203349.2|203417.4|203327.4|28
1733256430000|2024-12-03 20:07:10|203432.6|203342.6|203420.8|203330.8|203433.4|203343.4|203415.7|203325.7|31
1733256440000|2024-12-03 20:07:20|203421.6|203331.6|203424.7|203334.7|203435.3|203345.3|203421.6|203331.6|16
1733256450000|2024-12-03 20:07:30|203425.4|203335.4|203400.2|203310.2|203425.4|203335.4|203399.8|203309.8|16
1733256460000|2024-12-03 20:07:40|203393.6|203303.6|203392.7|203302.7|203398.2|203308.2|203389.3|203299.3|16
1733256470000|2024-12-03 20:07:50|203395.8|203305.8|203420.7|203330.7|203423.4|203333.4|203395.8|203305.8|11
1733256480000|2024-12-03 20:08:00|203424.3|203334.3|203418.7|203328.7|203426.1|203336.1|203418.2|203328.2|15
1733256490000|2024-12-03 20:08:10|203423.3|203333.3|203423.8|203333.8|203424.1|203334.1|203412.7|203322.7|16
1733256500000|2024-12-03 20:08:20|203423.9|203333.9|203424.2|203334.2|203426.2|203336.2|203414.6|203324.6|15
1733256510000|2024-12-03 20:08:30|203426.2|203336.2|203406.1|203316.1|203426.4|203336.4|203406.1|203316.1|13
1733256520000|2024-12-03 20:08:40|203406|203316|203414.2|203324.2|203419.2|203329.2|203395.5|203305.5|26
1733256530000|2024-12-03 20:08:50|203414.1|203324.1|203400.7|203310.7|203414.1|203324.1|203400.7|203310.7|14
1733256540000|2024-12-03 20:09:00|203400.6|203310.6|203411.3|203321.3|203416.1|203326.1|203400.4|203310.4|15
1733256550000|2024-12-03 20:09:10|203416.3|203326.3|203399.8|203309.8|203416.3|203326.3|203399.8|203309.8|16
1733256560000|2024-12-03 20:09:20|203400|203310|203402.5|203312.5|203408.5|203318.5|203399.7|203309.7|13
1733256570000|2024-12-03 20:09:30|203400.3|203310.3|203400.3|203310.3|203400.3|203310.3|203400.3|203310.3|1
1733256580000|2024-12-03 20:09:40|203397.8|203307.8|203411.6|203321.6|203411.6|203321.6|203391.2|203301.2|12
1733256590000|2024-12-03 20:09:50|203412.3|203322.3|203423.2|203333.2|203426.4|203336.4|203411.9|203321.9|21
1733256600000|2024-12-03 20:10:00|203426|203336|203411.7|203321.7|203426|203336|203401|203311|21
1733256610000|2024-12-03 20:10:10|203407.5|203317.5|203411.9|203321.9|203413.6|203323.6|203397|203307|22
1733256620000|2024-12-03 20:10:20|203407.2|203317.2|203410.3|203320.3|203415.4|203325.4|203405.9|203315.9|16
1733256630000|2024-12-03 20:10:30|203414.2|203324.2|203494.7|203404.7|203504.3|203434.3|203414.2|203324.2|29
1733256640000|2024-12-03 20:10:40|203494.3|203404.3|203476.1|203386.1|203494.3|203404.3|203475.1|203385.1|25
1733256650000|2024-12-03 20:10:50|203475.8|203385.8|203472.7|203382.7|203476.8|203386.8|203468.4|203378.4|13
1733256660000|2024-12-03 20:11:00|203473.1|203383.1|203479.8|203389.8|203482.1|203392.1|203472.7|203382.7|14
1733256670000|2024-12-03 20:11:10|203482.1|203392.1|203486.2|203396.2|203499.1|203409.1|203482.1|203392.1|14
1733256680000|2024-12-03 20:11:20|203485.7|203395.7|203483.4|203393.4|203485.7|203395.7|203483.4|203393.4|4
1733256690000|2024-12-03 20:11:30|203483.6|203393.6|203481.6|203391.6|203484.1|203394.1|203480.4|203390.4|10
1733256700000|2024-12-03 20:11:40|203481.7|203391.7|203486.6|203396.6|203487|203397|203479.6|203389.6|12
1733256710000|2024-12-03 20:11:50|203488.6|203398.6|203481.6|203391.6|203488.6|203398.6|203479.7|203389.7|13
1733256720000|2024-12-03 20:12:00|203481.7|203391.7|203481.4|203391.4|203481.7|203391.7|203481.3|203391.3|5
1733256730000|2024-12-03 20:12:10|203481.5|203391.5|203470.5|203380.5|203481.5|203391.5|203470|203380|9
1733256740000|2024-12-03 20:12:20|203470.3|203380.3|203475.6|203385.6|203477.8|203387.8|203470.3|203380.3|21
1733256750000|2024-12-03 20:12:30|203477.8|203387.8|203476.3|203386.3|203477.8|203387.8|203471.1|203381.1|9
1733256760000|2024-12-03 20:12:40|203471.9|203381.9|203450.7|203360.7|203471.9|203381.9|203450.7|203360.7|13
1733256770000|2024-12-03 20:12:50|203449.1|203359.1|203432.7|203342.7|203449.9|203359.9|203428.6|203338.6|23
1733256780000|2024-12-03 20:13:00|203432.9|203342.9|203432.9|203342.9|203433.3|203343.3|203432.7|203342.7|5
1733256790000|2024-12-03 20:13:10|203432.7|203342.7|203433.3|203343.3|203433.3|203343.3|203432.7|203342.7|7
1733256800000|2024-12-03 20:13:20|203434.9|203344.9|203451.2|203361.2|203451.6|203361.6|203434.9|203344.9|19
1733256810000|2024-12-03 20:13:30|203451.6|203361.6|203450.9|203360.9|203452|203362|203448.9|203358.9|6
1733256820000|2024-12-03 20:13:40|203450.1|203360.1|203434.8|203344.8|203454.8|203364.8|203434.4|203344.4|28
1733256830000|2024-12-03 20:13:50|203435|203345|203435.7|203345.7|203436.9|203346.9|203434.8|203344.8|14
1733256840000|2024-12-03 20:14:00|203436.1|203346.1|203444.8|203354.8|203450.8|203360.8|203435.7|203345.7|17
1733256850000|2024-12-03 20:14:10|203445.2|203355.2|203431.9|203341.9|203451.6|203361.6|203431.3|203341.3|25
1733256860000|2024-12-03 20:14:20|203432.2|203342.2|203427.7|203337.7|203436|203346|203423.7|203333.7|27
1733256870000|2024-12-03 20:14:30|203430.2|203340.2|203410.3|203320.3|203430.7|203340.7|203407.6|203317.6|18
1733256880000|2024-12-03 20:14:40|203410.9|203320.9|203405.2|203315.2|203410.9|203320.9|203399.6|203309.6|14
1733256890000|2024-12-03 20:14:50|203404.8|203314.8|203400.9|203310.9|203405|203315|203398|203308|23
1733256900000|2024-12-03 20:15:00|203401.5|203311.5|203400|203310|203401.5|203311.5|203400|203310|5
1733256910000|2024-12-03 20:15:10|203399.9|203309.9|203399.9|203309.9|203399.9|203309.9|203399.9|203309.9|1
1733256920000|2024-12-03 20:15:20|203400.9|203310.9|203404.6|203314.6|203407|203317|203398.5|203308.5|14
1733256930000|2024-12-03 20:15:30|203404.5|203314.5|203403.7|203313.7|203404.5|203314.5|203403.5|203313.5|10
1733256940000|2024-12-03 20:15:40|203403.5|203313.5|203404.2|203314.2|203404.9|203314.9|203403.5|203313.5|4
1733256950000|2024-12-03 20:15:50|203398.5|203308.5|203396.9|203306.9|203399.7|203309.7|203396.9|203306.9|11
1733256960000|2024-12-03 20:16:00|203397|203307|203433.8|203343.8|203447.3|203357.3|203397|203307|21
1733256970000|2024-12-03 20:16:10|203433.7|203343.7|203425.9|203335.9|203433.9|203343.9|203424.7|203334.7|16
1733256980000|2024-12-03 20:16:20|203425.7|203335.7|203413.5|203363.5|203426|203364.2|203410.9|203334.9|21
1733256990000|2024-12-03 20:16:30|203413.6|203363.6|203413.2|203363.2|203415.2|203365.2|203413.2|203363.2|7
1733257000000|2024-12-03 20:16:40|203413.1|203363.1|203430.2|203340.2|203430.2|203363.1|203409.6|203337.1|15
1733257010000|2024-12-03 20:16:50|203430.4|203340.4|203431.5|203341.5|203431.5|203341.5|203430.4|203340.4|4
1733257020000|2024-12-03 20:17:00|203431.7|203341.7|203428.4|203338.4|203432|203342|203424.5|203334.5|11
1733257030000|2024-12-03 20:17:10|203429|203339|203427.9|203337.9|203429|203339|203425.7|203335.7|11
1733257040000|2024-12-03 20:17:20|203428|203338|203418.5|203328.5|203428|203338|203412.8|203322.8|9
1733257050000|2024-12-03 20:17:30|203416.5|203326.5|203412.5|203322.5|203416.5|203326.5|203406.9|203316.9|22
1733257060000|2024-12-03 20:17:40|203411.7|203321.7|203411.8|203321.8|203412.8|203322.8|203408|203318|28
1733257070000|2024-12-03 20:17:50|203411.4|203321.4|203410.5|203320.5|203411.8|203321.8|203406.9|203316.9|17
1733257080000|2024-12-03 20:18:00|203410.7|203320.7|203415.1|203325.1|203416.2|203326.2|203409.4|203319.4|26
1733257090000|2024-12-03 20:18:10|203416.9|203326.9|203417.3|203327.3|203417.3|203327.3|203416.8|203326.8|4
1733257100000|2024-12-03 20:18:20|203421.4|203331.4|203414.5|203324.5|203421.9|203331.9|203414.5|203324.5|20
1733257110000|2024-12-03 20:18:30|203416.2|203326.2|203408.8|203318.8|203416.2|203326.2|203408.8|203318.8|12
1733257120000|2024-12-03 20:18:40|203409.1|203319.1|203408.9|203318.9|203410.1|203320.1|203406.6|203316.6|13
1733257130000|2024-12-03 20:18:50|203409.3|203319.3|203408.8|203318.8|203409.5|203319.5|203408.8|203318.8|9
1733257140000|2024-12-03 20:19:00|203409.2|203319.2|203415.5|203325.5|203415.5|203325.5|203408.7|203318.7|13
1733257150000|2024-12-03 20:19:10|203415.7|203325.7|203415.8|203325.8|203415.8|203325.8|203415.7|203325.7|2
1733257160000|2024-12-03 20:19:20|203416.8|203326.8|203415.2|203325.2|203416.8|203326.8|203413.5|203323.5|7
1733257170000|2024-12-03 20:19:30|203417.2|203327.2|203422.7|203332.7|203427|203337|203417.2|203327.2|7
1733257180000|2024-12-03 20:19:40|203422.5|203332.5|203422.4|203332.4|203422.5|203332.5|203422.1|203332.1|3
1733257190000|2024-12-03 20:19:50|203422.1|203332.1|203421.8|203331.8|203422.1|203332.1|203421.8|203331.8|2
1733257200000|2024-12-03 20:20:00|203420.7|203330.7|203426.4|203336.4|203426.4|203336.4|203420.7|203330.7|5
1733257210000|2024-12-03 20:20:10|203421.7|203331.7|203407.5|203317.5|203422.4|203332.4|203405.2|203315.2|18
1733257220000|2024-12-03 20:20:20|203407.6|203317.6|203408.3|203318.3|203410|203320|203407.6|203317.6|6
1733257230000|2024-12-03 20:20:30|203408.4|203318.4|203408.4|203318.4|203408.5|203318.5|203408.4|203318.4|3
1733257240000|2024-12-03 20:20:40|203409|203319|203408.1|203318.1|203409|203319|203408.1|203318.1|5
1733257250000|2024-12-03 20:20:50|203408.5|203318.5|203407.2|203317.2|203409|203319|203405.6|203315.6|10
1733257260000|2024-12-03 20:21:00|203405.5|203315.5|203405.3|203315.3|203407|203317|203402.1|203312.1|9
1733257270000|2024-12-03 20:21:10|203405.6|203315.6|203405.5|203315.5|203405.6|203315.6|203405.4|203315.4|4
1733257280000|2024-12-03 20:21:20|203405.6|203315.6|203405.8|203315.8|203405.8|203315.8|203405.6|203315.6|2
1733257290000|2024-12-03 20:21:30|203405.3|203315.3|203406.3|203316.3|203411.1|203321.1|203404.8|203314.8|16
1733257300000|2024-12-03 20:21:40|203406.2|203316.2|203350.3|203300.3|203406.2|203316.2|203346.6|203296.6|19
1733257310000|2024-12-03 20:21:50|203350.5|203300.5|203374.3|203284.3|203376.5|203300.5|203350.5|203281.5|13
1733257320000|2024-12-03 20:22:00|203374.1|203284.1|203375.3|203285.3|203376.1|203286.1|203374.1|203284.1|10
1733257330000|2024-12-03 20:22:10|203375.9|203285.9|203380.9|203290.9|203383.3|203293.3|203375.9|203285.9|10
1733257340000|2024-12-03 20:22:20|203381.1|203291.1|203394|203304|203394.3|203304.3|203378.7|203288.7|14
1733257350000|2024-12-03 20:22:30|203392.2|203302.2|203388.7|203298.7|203402|203312|203388.7|203298.7|28
1733257360000|2024-12-03 20:22:40|203389|203299|203380.3|203290.3|203393.2|203303.2|203379.6|203289.6|21
1733257370000|2024-12-03 20:22:50|203382.4|203292.4|203380.2|203290.2|203387.2|203297.2|203375.3|203285.3|18
1733257380000|2024-12-03 20:23:00|203379|203289|203367.7|203277.7|203383.9|203293.9|203366.1|203276.1|18
1733257390000|2024-12-03 20:23:10|203372.5|203282.5|203376.2|203286.2|203379.7|203289.7|203372.5|203282.5|10
1733257400000|2024-12-03 20:23:20|203376.6|203286.6|203370.7|203280.7|203380.2|203290.2|203370.5|203280.5|11
1733257410000|2024-12-03 20:23:30|203371.3|203281.3|203372.7|203282.7|203373.1|203283.1|203371.3|203281.3|4
1733257420000|2024-12-03 20:23:40|203372.5|203282.5|203376.3|203286.3|203376.5|203286.5|203369.8|203279.8|9
1733257430000|2024-12-03 20:23:50|203374.2|203284.2|203365.8|203275.8|203375|203285|203364.4|203274.4|16
1733257440000|2024-12-03 20:24:00|203368.3|203278.3|203397.3|203307.3|203397.5|203307.5|203368.3|203278.3|13
1733257450000|2024-12-03 20:24:10|203399.5|203309.5|203394.8|203304.8|203399.5|203309.5|203394.7|203304.7|22
1733257460000|2024-12-03 20:24:20|203395|203305|203394.8|203304.8|203400.5|203310.5|203394.8|203304.8|21
1733257470000|2024-12-03 20:24:30|203395.1|203305.1|203394.1|203304.1|203397.7|203307.7|203393.1|203303.1|17
1733257480000|2024-12-03 20:24:40|203394.3|203304.3|203400.6|203310.6|203400.6|203310.6|203393.5|203303.5|22
1733257490000|2024-12-03 20:24:50|203400.4|203310.4|203393.3|203303.3|203406.5|203316.5|203393.3|203303.3|25
1733257500000|2024-12-03 20:25:00|203391.6|203301.6|203395.2|203305.2|203396.8|203306.8|203389.5|203299.5|17
1733257510000|2024-12-03 20:25:10|203395.6|203305.6|203390.5|203300.5|203397.1|203307.1|203390.5|203300.5|21
1733257520000|2024-12-03 20:25:20|203390.6|203300.6|203378.8|203288.8|203394.8|203304.8|203378.1|203288.1|26
1733257530000|2024-12-03 20:25:30|203379.6|203289.6|203384.6|203294.6|203385.7|203295.7|203379.3|203289.3|14
1733257540000|2024-12-03 20:25:40|203381.2|203291.2|203380.3|203290.3|203381.2|203291.2|203375.9|203285.9|7
1733257550000|2024-12-03 20:25:50|203384|203294|203392.8|203302.8|203393|203303|203381.8|203291.8|13
1733257560000|2024-12-03 20:26:00|203387.8|203297.8|203392.9|203302.9|203392.9|203302.9|203383.4|203293.4|15
1733257570000|2024-12-03 20:26:10|203393.6|203303.6|203396.1|203306.1|203404|203314|203391.7|203301.7|26
1733257580000|2024-12-03 20:26:20|203396.5|203306.5|203389.1|203299.1|203396.9|203306.9|203389.1|203299.1|28
1733257590000|2024-12-03 20:26:30|203388.9|203298.9|203402.1|203312.1|203402.1|203312.1|203388.9|203298.9|16
1733257600000|2024-12-03 20:26:40|203401.9|203311.9|203401.3|203311.3|203401.9|203311.9|203400.9|203310.9|18
1733257610000|2024-12-03 20:26:50|203401.9|203311.9|203384.5|203294.5|203401.9|203311.9|203381.5|203291.5|15
1733257620000|2024-12-03 20:27:00|203384.3|203294.3|203387.6|203297.6|203387.6|203297.6|203379.8|203289.8|10
1733257630000|2024-12-03 20:27:10|203386.1|203296.1|203392.4|203302.4|203392.4|203302.4|203381.2|203291.2|10
1733257640000|2024-12-03 20:27:20|203390.8|203300.8|203424.4|203334.4|203426.5|203336.5|203379.8|203289.8|19
1733257650000|2024-12-03 20:27:30|203418.1|203328.1|203419.8|203329.8|203424.2|203334.2|203417.2|203327.2|16
1733257660000|2024-12-03 20:27:40|203416.9|203326.9|203418.7|203328.7|203418.7|203328.7|203416.9|203326.9|3
1733257670000|2024-12-03 20:27:50|203418.5|203328.5|203411.6|203321.6|203418.5|203328.5|203411.6|203321.6|15
1733257680000|2024-12-03 20:28:00|203410.8|203320.8|203424.1|203334.1|203426.5|203336.5|203410.7|203320.7|17
1733257690000|2024-12-03 20:28:10|203426.8|203336.8|203424.4|203334.4|203426.8|203336.8|203412.7|203322.7|21
1733257700000|2024-12-03 20:28:20|203420.6|203330.6|203426|203336|203439.9|203349.9|203412.2|203322.2|22
1733257710000|2024-12-03 20:28:30|203426.4|203336.4|203424.1|203334.1|203426.4|203336.4|203423.5|203333.5|5
1733257720000|2024-12-03 20:28:40|203427|203337|203425|203335|203427|203337|203417.5|203327.5|21
1733257730000|2024-12-03 20:28:50|203422.1|203332.1|203422|203332|203425.2|203335.2|203418.1|203328.1|11
1733257740000|2024-12-03 20:29:00|203423.7|203333.7|203421.5|203331.5|203424|203334|203418.2|203328.2|13
1733257750000|2024-12-03 20:29:10|203421.9|203331.9|203419.4|203329.4|203425.5|203335.5|203419.4|203329.4|10
1733257760000|2024-12-03 20:29:20|203419.1|203329.1|203423|203333|203426.9|203336.9|203416.3|203326.3|18
1733257770000|2024-12-03 20:29:30|203423.1|203333.1|203419.4|203329.4|203423.1|203333.1|203419.2|203329.2|10
1733257780000|2024-12-03 20:29:40|203419|203329|203409.6|203319.6|203419.2|203329.2|203409.6|203319.6|13
1733257790000|2024-12-03 20:29:50|203409.7|203319.7|203419.4|203329.4|203423.1|203333.1|203409.7|203319.7|18
1733257800000|2024-12-03 20:30:00|203419.1|203329.1|203419.1|203329.1|203420.7|203330.7|203418.8|203328.8|16
1733257810000|2024-12-03 20:30:10|203419.2|203329.2|203452.9|203362.9|203463.9|203373.9|203412.3|203322.3|28
1733257820000|2024-12-03 20:30:20|203453.1|203363.1|203452.4|203362.4|203453.1|203363.1|203441.1|203351.1|27
1733257830000|2024-12-03 20:30:30|203456.6|203366.6|203445.3|203355.3|203456.6|203366.6|203443.7|203353.7|28
1733257840000|2024-12-03 20:30:40|203445.1|203355.1|203443.9|203353.9|203450.6|203360.6|203443.2|203353.2|21
1733257850000|2024-12-03 20:30:50|203452.1|203362.1|203448.4|203358.4|203456.8|203366.8|203443.1|203353.1|26
1733257860000|2024-12-03 20:31:00|203447.6|203357.6|203457.2|203367.2|203457.2|203367.2|203447.6|203357.6|15
1733257870000|2024-12-03 20:31:10|203457.1|203367.1|203447.7|203357.7|203463.1|203373.1|203439.9|203349.9|22
1733257880000|2024-12-03 20:31:20|203446.9|203356.9|203448.4|203358.4|203459.6|203369.6|203446.9|203356.9|19
1733257890000|2024-12-03 20:31:30|203454.5|203364.5|203453.5|203363.5|203462.7|203372.7|203448.6|203358.6|25
1733257900000|2024-12-03 20:31:40|203453.8|203363.8|203445.3|203355.3|203458.6|203368.6|203445.3|203355.3|26
1733257910000|2024-12-03 20:31:50|203445.5|203355.5|203442.3|203352.3|203446|203356|203442.3|203352.3|11
1733257920000|2024-12-03 20:32:00|203442.4|203352.4|203437.9|203347.9|203442.4|203352.4|203431.5|203341.5|35
1733257930000|2024-12-03 20:32:10|203435.2|203345.2|203436|203346|203440.3|203350.3|203428.2|203338.2|34
1733257940000|2024-12-03 20:32:20|203432.4|203342.4|203429.1|203339.1|203437.6|203347.6|203429.1|203339.1|30
1733257950000|2024-12-03 20:32:30|203429.2|203339.2|203437.5|203347.5|203437.5|203347.5|203429.2|203339.2|13
1733257960000|2024-12-03 20:32:40|203433.1|203343.1|203430.4|203340.4|203433.1|203343.1|203426|203336|16
1733257970000|2024-12-03 20:32:50|203436.5|203346.5|203435.1|203345.1|203442.2|203352.2|203424.7|203334.7|25
1733257980000|2024-12-03 20:33:00|203430.7|203340.7|203411.1|203321.1|203430.7|203340.7|203396.5|203306.5|19
1733257990000|2024-12-03 20:33:10|203410.4|203320.4|203409.1|203319.1|203410.5|203320.5|203409.1|203319.1|5
1733258000000|2024-12-03 20:33:20|203405.2|203315.2|203389.5|203299.5|203405.2|203315.2|203386.5|203296.5|25
1733258010000|2024-12-03 20:33:30|203389.1|203299.1|203403.9|203313.9|203409.5|203319.5|203389.1|203299.1|24
1733258020000|2024-12-03 20:33:40|203404.1|203314.1|203384.7|203294.7|203404.1|203314.1|203380.9|203290.9|17
1733258030000|2024-12-03 20:33:50|203383.1|203293.1|203382.9|203292.9|203383.1|203293.1|203378.2|203288.2|16
1733258040000|2024-12-03 20:34:00|203383.1|203293.1|203387.2|203297.2|203387.2|203297.2|203382.9|203292.9|21
1733258050000|2024-12-03 20:34:10|203386.3|203296.3|203384|203294|203388.5|203298.5|203380.6|203290.6|17
1733258060000|2024-12-03 20:34:20|203386.8|203296.8|203409.4|203319.4|203417.1|203327.1|203386.8|203296.8|32
1733258070000|2024-12-03 20:34:30|203409.8|203319.8|203444.2|203354.2|203444.2|203354.2|203406.7|203316.7|26
1733258080000|2024-12-03 20:34:40|203448|203358|203444.1|203354.1|203450.7|203360.7|203440.9|203350.9|20
1733258090000|2024-12-03 20:34:50|203442.3|203352.3|203434.4|203344.4|203443.5|203353.5|203434.4|203344.4|15
1733258100000|2024-12-03 20:35:00|203434.6|203344.6|203432|203342|203434.6|203344.6|203432|203342|7
1733258110000|2024-12-03 20:35:10|203431.8|203341.8|203431.2|203341.2|203433.9|203343.9|203430.4|203340.4|15
1733258120000|2024-12-03 20:35:20|203431.4|203341.4|203426.9|203336.9|203431.4|203341.4|203426.9|203336.9|16
1733258130000|2024-12-03 20:35:30|203426.8|203336.8|203399.2|203309.2|203427.4|203337.4|203393.2|203303.2|17
1733258140000|2024-12-03 20:35:40|203399|203309|203397.5|203307.5|203400.5|203310.5|203394.9|203304.9|26
1733258150000|2024-12-03 20:35:50|203397.3|203307.3|203394.4|203304.4|203398.9|203308.9|203390.8|203300.8|33
1733258160000|2024-12-03 20:36:00|203394.2|203304.2|203388.7|203298.7|203394.6|203304.6|203386.4|203296.4|21
1733258170000|2024-12-03 20:36:10|203388.6|203298.6|203382.1|203292.1|203389.6|203299.6|203381.8|203291.8|12
1733258180000|2024-12-03 20:36:20|203381.9|203291.9|203382|203292|203382|203292|203381.7|203291.7|9
1733258190000|2024-12-03 20:36:30|203382.1|203292.1|203382|203292|203382.1|203292.1|203381.9|203291.9|4
1733258200000|2024-12-03 20:36:40|203381.9|203291.9|203398.3|203308.3|203401.8|203311.8|203374.8|203284.8|27
1733258210000|2024-12-03 20:36:50|203398.6|203308.6|203393.5|203303.5|203399.6|203309.6|203383.8|203293.8|22
1733258220000|2024-12-03 20:37:00|203393.9|203303.9|203396.8|203306.8|203402.1|203312.1|203388.6|203298.6|18
1733258230000|2024-12-03 20:37:10|203397.1|203307.1|203398.5|203308.5|203399.5|203309.5|203389.4|203299.4|12
1733258240000|2024-12-03 20:37:20|203399.7|203309.7|203397.4|203307.4|203401.6|203311.6|203397.1|203307.1|10
1733258250000|2024-12-03 20:37:30|203397.9|203307.9|203398.3|203308.3|203404.3|203314.3|203397|203307|17
1733258260000|2024-12-03 20:37:40|203398.5|203308.5|203406.4|203316.4|203407.1|203317.1|203398.5|203308.5|21
1733258270000|2024-12-03 20:37:50|203400.8|203310.8|203405.8|203315.8|203406.3|203316.3|203395.4|203305.4|31
1733258280000|2024-12-03 20:38:00|203405.3|203315.3|203404.1|203314.1|203407.7|203317.7|203402.3|203312.3|19
1733258290000|2024-12-03 20:38:10|203404.9|203314.9|203412|203322|203416.3|203326.3|203398|203308|21
1733258300000|2024-12-03 20:38:20|203412.1|203322.1|203409.8|203319.8|203412.1|203322.1|203405.1|203315.1|18
1733258310000|2024-12-03 20:38:30|203411|203321|203394.4|203304.4|203411.4|203321.4|203394.2|203304.2|25
1733258320000|2024-12-03 20:38:40|203395.6|203305.6|203395.1|203305.1|203401.7|203311.7|203394.5|203304.5|32
1733258330000|2024-12-03 20:38:50|203394.5|203304.5|203391.6|203301.6|203394.5|203304.5|203389.7|203299.7|26
1733258340000|2024-12-03 20:39:00|203390.9|203300.9|203483.4|203393.4|203493.9|203403.9|203390.9|203300.9|31
1733258350000|2024-12-03 20:39:10|203473.5|203383.5|203459.5|203369.5|203473.5|203383.5|203456.5|203366.5|22
1733258360000|2024-12-03 20:39:20|203459.1|203369.1|203455.6|203365.6|203462.2|203372.2|203455.1|203365.1|18
1733258370000|2024-12-03 20:39:30|203459.4|203369.4|203456|203366|203461.7|203371.7|203455|203365|19
1733258380000|2024-12-03 20:39:40|203453.6|203363.6|203450.3|203360.3|203457.8|203367.8|203445.9|203355.9|20
1733258390000|2024-12-03 20:39:50|203450.4|203360.4|203472.6|203382.6|203473|203383|203446.8|203356.8|19
1733258400000|2024-12-03 20:40:00|203472.4|203382.4|203472.1|203382.1|203472.4|203382.4|203472.1|203382.1|3
1733258410000|2024-12-03 20:40:10|203471.8|203381.8|203472.9|203382.9|203472.9|203382.9|203471.8|203381.8|6
1733258420000|2024-12-03 20:40:20|203473|203383|203485.1|203395.1|203493.7|203403.7|203473|203383|16
1733258430000|2024-12-03 20:40:30|203485.4|203395.4|203477.4|203387.4|203487.5|203397.5|203474|203384|18
1733258440000|2024-12-03 20:40:40|203476.6|203386.6|203475.3|203385.3|203479.2|203389.2|203474|203384|18
1733258450000|2024-12-03 20:40:50|203474.9|203384.9|203474.2|203384.2|203475.7|203385.7|203473.9|203383.9|32
1733258460000|2024-12-03 20:41:00|203474.3|203384.3|203494.2|203404.2|203510.9|203420.9|203473.1|203383.1|28
1733258470000|2024-12-03 20:41:10|203493.2|203403.2|203487|203397|203495|203405|203485.8|203395.8|29
1733258480000|2024-12-03 20:41:20|203486.9|203396.9|203488.5|203398.5|203488.9|203398.9|203486.9|203396.9|16
1733258490000|2024-12-03 20:41:30|203488.7|203398.7|203502.2|203412.2|203503|203413|203486.6|203396.6|22
1733258500000|2024-12-03 20:41:40|203502.3|203412.3|203497.1|203407.1|203512.9|203422.9|203496.8|203406.8|21
1733258510000|2024-12-03 20:41:50|203499.1|203409.1|203492.5|203402.5|203500.4|203410.4|203490.1|203400.1|24
1733258520000|2024-12-03 20:42:00|203486.5|203396.5|203488.5|203398.5|203492.1|203402.1|203486.2|203396.2|26
1733258530000|2024-12-03 20:42:10|203488.8|203398.8|203477.9|203387.9|203488.9|203398.9|203473.7|203383.7|12
1733258540000|2024-12-03 20:42:20|203477.8|203387.8|203474.6|203384.6|203489.7|203399.7|203462.4|203372.4|28
1733258550000|2024-12-03 20:42:30|203474.8|203384.8|203478.3|203388.3|203478.4|203388.4|203474.4|203384.4|22
1733258560000|2024-12-03 20:42:40|203468.3|203378.3|203472.4|203382.4|203478.7|203388.7|203468.1|203378.1|23
1733258570000|2024-12-03 20:42:50|203472.6|203382.6|203453.8|203363.8|203474.7|203384.7|203449.5|203359.5|28
1733258580000|2024-12-03 20:43:00|203462.3|203372.3|203419|203329|203462.3|203372.3|203415.1|203325.1|16
1733258590000|2024-12-03 20:43:10|203419.2|203329.2|203431.5|203341.5|203434|203344|203419.1|203329.1|17
1733258600000|2024-12-03 20:43:20|203431.8|203341.8|203436.9|203346.9|203439|203349|203431.5|203341.5|31
1733258610000|2024-12-03 20:43:30|203436.5|203346.5|203437.9|203347.9|203443|203353|203434.3|203344.3|25
1733258620000|2024-12-03 20:43:40|203437.2|203347.2|203435.4|203345.4|203442.2|203352.2|203426.2|203336.2|30
1733258630000|2024-12-03 20:43:50|203434.9|203344.9|203437.5|203347.5|203440.9|203350.9|203418|203328|29
1733258640000|2024-12-03 20:44:00|203452.5|203362.5|203467.9|203377.9|203473.2|203383.2|203452.5|203362.5|28
1733258650000|2024-12-03 20:44:10|203467.7|203377.7|203479.2|203389.2|203483.8|203393.8|203467.7|203377.7|19
1733258660000|2024-12-03 20:44:20|203479.1|203389.1|203481|203391|203481.1|203391.1|203479.1|203389.1|4
1733258670000|2024-12-03 20:44:30|203481.1|203391.1|203475.3|203385.3|203488.1|203398.1|203472.3|203382.3|11
1733258680000|2024-12-03 20:44:40|203476.3|203386.3|203473.7|203383.7|203477.8|203387.8|203473.7|203383.7|9
1733258690000|2024-12-03 20:44:50|203474.5|203384.5|203479.6|203389.6|203481|203391|203474.5|203384.5|13
1733258700000|2024-12-03 20:45:00|203471.5|203381.5|203465.2|203375.2|203472.4|203382.4|203464|203374|29
1733258710000|2024-12-03 20:45:10|203465.3|203375.3|203465.2|203375.2|203465.5|203375.5|203465.2|203375.2|19
1733258720000|2024-12-03 20:45:20|203465.3|203375.3|203455.8|203365.8|203465.3|203375.3|203455.8|203365.8|20
1733258730000|2024-12-03 20:45:30|203455.9|203365.9|203451.9|203361.9|203459.8|203369.8|203450.5|203360.5|28
1733258740000|2024-12-03 20:45:40|203452.2|203362.2|203463.2|203373.2|203463.2|203373.2|203452|203362|22
1733258750000|2024-12-03 20:45:50|203462.6|203372.6|203453.4|203363.4|203462.6|203372.6|203447.7|203357.7|23
1733258760000|2024-12-03 20:46:00|203459.3|203369.3|203449.8|203359.8|203463.2|203373.2|203447.2|203357.2|17
1733258770000|2024-12-03 20:46:10|203450|203360|203458.6|203368.6|203462|203372|203450|203360|30
1733258780000|2024-12-03 20:46:20|203458.4|203368.4|203469.7|203379.7|203469.7|203379.7|203458.4|203368.4|22
1733258790000|2024-12-03 20:46:30|203470.6|203380.6|203466.5|203376.5|203475.4|203385.4|203466.5|203376.5|25
1733258800000|2024-12-03 20:46:40|203466.6|203376.6|203474.1|203384.1|203477.8|203387.8|203464.2|203374.2|27
1733258810000|2024-12-03 20:46:50|203474|203384|203475.5|203385.5|203479.6|203389.6|203474|203384|4
1733258820000|2024-12-03 20:47:00|203475.4|203385.4|203475|203385|203481.8|203391.8|203473.9|203383.9|12
1733258830000|2024-12-03 20:47:10|203474.3|203384.3|203474.7|203384.7|203475.7|203385.7|203474.3|203384.3|15
1733258840000|2024-12-03 20:47:20|203472.5|203382.5|203469.9|203379.9|203473.2|203383.2|203466.9|203376.9|23
1733258850000|2024-12-03 20:47:30|203469.8|203379.8|203469.2|203379.2|203469.8|203379.8|203464.9|203374.9|14
1733258860000|2024-12-03 20:47:40|203469.5|203379.5|203502.6|203412.6|203506.4|203416.4|203469.5|203379.5|29
1733258870000|2024-12-03 20:47:50|203502.4|203412.4|203501.8|203411.8|203503|203413|203501.3|203411.3|29
1733258880000|2024-12-03 20:48:00|203502|203412|203502.9|203412.9|203506.7|203416.7|203496.3|203406.3|22
1733258890000|2024-12-03 20:48:10|203500.9|203410.9|203500.9|203410.9|203501.9|203411.9|203495.2|203405.2|28
1733258900000|2024-12-03 20:48:20|203500.7|203410.7|203502.6|203412.6|203505.8|203415.8|203500.7|203410.7|20
1733258910000|2024-12-03 20:48:30|203501.5|203411.5|203501.2|203411.2|203506.8|203416.8|203498.9|203408.9|11
1733258920000|2024-12-03 20:48:40|203501.1|203411.1|203508.7|203418.7|203509.4|203419.4|203494|203404|19
1733258930000|2024-12-03 20:48:50|203508.5|203418.5|203505.6|203415.6|203508.5|203418.5|203500.9|203410.9|11
1733258940000|2024-12-03 20:49:00|203502.6|203412.6|203502.2|203412.2|203505.5|203415.5|203500.4|203410.4|9
1733258950000|2024-12-03 20:49:10|203501.6|203411.6|203490.1|203400.1|203505.7|203415.7|203490.1|203400.1|15
1733258960000|2024-12-03 20:49:20|203488.4|203398.4|203478.9|203388.9|203491.6|203401.6|203478.1|203388.1|23
1733258970000|2024-12-03 20:49:30|203478|203388|203459.5|203369.5|203478.8|203388.8|203449.9|203359.9|17
1733258980000|2024-12-03 20:49:40|203459.7|203369.7|203445.6|203355.6|203459.8|203369.8|203443.1|203353.1|19
1733258990000|2024-12-03 20:49:50|203446.1|203356.1|203418.2|203328.2|203447.4|203357.4|203418.2|203328.2|28
1733259000000|2024-12-03 20:50:00|203422.2|203332.2|203409.7|203319.7|203422.2|203332.2|203409.1|203319.1|24
1733259010000|2024-12-03 20:50:10|203413.1|203323.1|203406.9|203316.9|203413.1|203323.1|203404|203314|12
1733259020000|2024-12-03 20:50:20|203406.4|203316.4|203390.6|203300.6|203407.1|203317.1|203390.6|203300.6|13
1733259030000|2024-12-03 20:50:30|203388.5|203298.5|203389.8|203299.8|203391.7|203301.7|203387.5|203297.5|15
1733259040000|2024-12-03 20:50:40|203387.7|203297.7|203392.9|203302.9|203393.2|203303.2|203386.8|203296.8|19
1733259050000|2024-12-03 20:50:50|203391.5|203301.5|203382.1|203292.1|203391.5|203301.5|203382.1|203292.1|17
1733259060000|2024-12-03 20:51:00|203381.7|203291.7|203369.1|203279.1|203387.1|203297.1|203365.3|203275.3|17
1733259070000|2024-12-03 20:51:10|203371.1|203281.1|203377.1|203287.1|203378.2|203288.2|203371.1|203281.1|12
1733259080000|2024-12-03 20:51:20|203377.5|203287.5|203378.3|203288.3|203378.3|203288.3|203374.8|203284.8|24
1733259090000|2024-12-03 20:51:30|203378.1|203288.1|203378.8|203288.8|203378.8|203288.8|203377.2|203287.2|20
1733259100000|2024-12-03 20:51:40|203378.2|203288.2|203377.3|203287.3|203379.3|203289.3|203377.2|203287.2|25
1733259110000|2024-12-03 20:51:50|203377.5|203287.5|203378.5|203288.5|203380|203290|203376.4|203286.4|19
1733259120000|2024-12-03 20:52:00|203377.5|203287.5|203370.8|203280.8|203379.4|203289.4|203367.4|203277.4|28
1733259130000|2024-12-03 20:52:10|203369.8|203279.8|203376|203286|203376|203286|203369.6|203279.6|9
1733259140000|2024-12-03 20:52:20|203378.1|203288.1|203379.8|203289.8|203380.1|203290.1|203377.9|203287.9|21
1733259150000|2024-12-03 20:52:30|203379.4|203289.4|203379.1|203289.1|203380.6|203290.6|203378|203288|21
1733259160000|2024-12-03 20:52:40|203381.9|203291.9|203475.1|203385.1|203489.1|203399.1|203381.7|203291.7|36
1733259170000|2024-12-03 20:52:50|203475.7|203385.7|203480.3|203390.3|203489.1|203399.1|203474.1|203384.1|25
1733259180000|2024-12-03 20:53:00|203480.5|203390.5|203474.5|203384.5|203504.8|203414.8|203474.5|203384.5|25
1733259190000|2024-12-03 20:53:10|203474.3|203384.3|203476.1|203386.1|203479.7|203389.7|203469.5|203379.5|16
1733259200000|2024-12-03 20:53:20|203477.8|203387.8|203478.4|203388.4|203498.3|203408.3|203477.8|203387.8|23
1733259210000|2024-12-03 20:53:30|203478|203388|203477.8|203387.8|203478.4|203388.4|203477.8|203387.8|5
1733259220000|2024-12-03 20:53:40|203477.4|203387.4|203475.3|203385.3|203477.4|203387.4|203473.7|203383.7|8
1733259230000|2024-12-03 20:53:50|203472.2|203382.2|203472.2|203382.2|203472.8|203382.8|203470|203380|13
1733259240000|2024-12-03 20:54:00|203472.1|203382.1|203471.6|203381.6|203472.4|203382.4|203469.4|203379.4|18
1733259250000|2024-12-03 20:54:10|203467.1|203377.1|203466.1|203376.1|203472.6|203382.6|203465.6|203375.6|18
1733259260000|2024-12-03 20:54:20|203466.3|203376.3|203452.5|203362.5|203467.4|203377.4|203449.2|203359.2|26
1733259270000|2024-12-03 20:54:30|203454.9|203364.9|203460|203370|203460|203370|203445.9|203355.9|29
1733259280000|2024-12-03 20:54:40|203455.9|203365.9|203444.5|203354.5|203458.1|203368.1|203444.2|203354.2|23
1733259290000|2024-12-03 20:54:50|203443.9|203353.9|203447|203357|203452.2|203362.2|203440.2|203350.2|35
1733259300000|2024-12-03 20:55:00|203445.6|203355.6|203460.2|203370.2|203463.4|203373.4|203445.6|203355.6|23
1733259310000|2024-12-03 20:55:10|203458.8|203368.8|203448.2|203358.2|203459.2|203369.2|203446|203356|15
1733259320000|2024-12-03 20:55:20|203447.1|203357.1|203461.2|203371.2|203461.2|203371.2|203447.1|203357.1|26
1733259330000|2024-12-03 20:55:30|203458.5|203368.5|203458.1|203368.1|203465.6|203375.6|203452.2|203362.2|19
1733259340000|2024-12-03 20:55:40|203458|203368|203440.8|203350.8|203458|203368|203440.5|203350.5|14
1733259350000|2024-12-03 20:55:50|203442.8|203352.8|203435.8|203345.8|203448.3|203358.3|203430.3|203340.3|34
1733259360000|2024-12-03 20:56:00|203434.5|203344.5|203436.9|203346.9|203442.8|203352.8|203433.4|203343.4|32
1733259370000|2024-12-03 20:56:10|203427.4|203337.4|203431.2|203341.2|203437.5|203347.5|203427.4|203337.4|12
1733259380000|2024-12-03 20:56:20|203429.5|203339.5|203388.4|203298.4|203431.1|203341.1|203383.7|203293.7|11
1733259390000|2024-12-03 20:56:30|203388.9|203298.9|203376.7|203286.7|203398.8|203308.8|203376.4|203286.4|19
1733259400000|2024-12-03 20:56:40|203376.3|203286.3|203347.6|203257.6|203376.3|203286.3|203322.9|203254.7|25
1733259410000|2024-12-03 20:56:50|203347.8|203257.8|203338.6|203248.6|203349.9|203259.9|203333.8|203243.8|19
1733259420000|2024-12-03 20:57:00|203339.5|203249.5|203344.3|203254.3|203346.8|203256.8|203321|203231|30
1733259430000|2024-12-03 20:57:10|203345.6|203255.6|203352.2|203262.2|203353|203263|203336|203246|27
1733259440000|2024-12-03 20:57:20|203352.5|203262.5|203351.7|203261.7|203352.5|203262.5|203350.8|203260.8|20
1733259450000|2024-12-03 20:57:30|203351.5|203261.5|203376.7|203286.7|203381.7|203291.7|203351.5|203261.5|17
1733259460000|2024-12-03 20:57:40|203376.3|203286.3|203373.1|203283.1|203384.1|203294.1|203373.1|203283.1|13
1733259470000|2024-12-03 20:57:50|203372.2|203282.2|203377.5|203287.5|203377.5|203287.5|203371.6|203281.6|12
1733259480000|2024-12-03 20:58:00|203377.7|203287.7|203379.8|203289.8|203381.7|203291.7|203374.4|203284.4|18
1733259490000|2024-12-03 20:58:10|203380|203290|203385|203295|203386.2|203296.2|203380|203290|18
1733259500000|2024-12-03 20:58:20|203385.2|203295.2|203416.7|203326.7|203422.6|203332.6|203384.6|203294.6|20
1733259510000|2024-12-03 20:58:30|203418.5|203328.5|203414.7|203324.7|203418.6|203328.6|203408.5|203318.5|31
1733259520000|2024-12-03 20:58:40|203414.2|203324.2|203410.3|203320.3|203417.6|203327.6|203406.7|203316.7|27
1733259530000|2024-12-03 20:58:50|203410.4|203320.4|203409|203319|203416.2|203326.2|203407.5|203317.5|24
1733259540000|2024-12-03 20:59:00|203408.5|203318.5|203409.8|203319.8|203417.3|203327.3|203408.5|203318.5|20
1733259550000|2024-12-03 20:59:10|203409.9|203319.9|203414.6|203324.6|203417.1|203327.1|203405.9|203315.9|29
1733259560000|2024-12-03 20:59:20|203414|203324|203404.3|203314.3|203415.2|203325.2|203403.7|203313.7|39
1733259570000|2024-12-03 20:59:30|203406.3|203316.3|203407.7|203317.7|203413.3|203323.3|203404.3|203314.3|39
1733259580000|2024-12-03 20:59:40|203406.4|203316.4|203407.3|203317.3|203410.8|203320.8|203402.6|203312.6|36
1733259590000|2024-12-03 20:59:50|203402.6|203312.6|203410.1|203320.1|203418.8|203328.8|203402.6|203312.6|37
1733259600000|2024-12-03 21:00:00|203407.2|203317.2|203448.6|203358.6|203455|203365|203407.1|203317.1|37
1733259610000|2024-12-03 21:00:10|203449.4|203359.4|203420.5|203330.5|203450.4|203360.4|203417.4|203327.4|26
1733259620000|2024-12-03 21:00:20|203420.6|203330.6|203419.6|203329.6|203421.6|203331.6|203417.5|203327.5|26
1733259630000|2024-12-03 21:00:30|203406.5|203316.5|203400.7|203310.7|203406.5|203316.5|203399.5|203309.5|28
1733259640000|2024-12-03 21:00:40|203400.8|203310.8|203455.4|203365.4|203457.7|203367.7|203390.6|203300.6|8
1733259650000|2024-12-03 21:00:50|203444.8|203354.8|203445.8|203355.8|203454.4|203364.4|203444.8|203354.8|25
1733259660000|2024-12-03 21:01:00|203444.3|203354.3|203452.3|203362.3|203457.6|203367.6|203442.6|203352.6|33
1733259670000|2024-12-03 21:01:10|203453.3|203363.3|203448.9|203358.9|203453.5|203363.5|203446.2|203356.2|38
1733259680000|2024-12-03 21:01:20|203448.7|203358.7|203443.3|203353.3|203456.9|203366.9|203436.9|203346.9|17
1733259690000|2024-12-03 21:01:30|203444.3|203354.3|203444.5|203354.5|203445.9|203355.9|203439.5|203349.5|17
1733259700000|2024-12-03 21:01:40|203446|203356|203440|203350|203446|203356|203439.7|203349.7|8
1733259710000|2024-12-03 21:01:50|203440.1|203350.1|203420.2|203330.2|203440.1|203350.1|203412.9|203322.9|27
1733259720000|2024-12-03 21:02:00|203424.8|203334.8|203432|203342|203438.7|203348.7|203424.8|203334.8|14
1733259730000|2024-12-03 21:02:10|203428.3|203338.3|203438.3|203348.3|203438.3|203348.3|203428.3|203338.3|9
1733259740000|2024-12-03 21:02:20|203438.6|203348.6|203441.4|203351.4|203442.2|203352.2|203437.9|203347.9|15
1733259750000|2024-12-03 21:02:30|203441.7|203351.7|203442.9|203352.9|203443|203353|203441.7|203351.7|9
1733259760000|2024-12-03 21:02:40|203444.6|203354.6|203492.7|203402.7|203492.9|203402.9|203441.2|203351.2|22
1733259770000|2024-12-03 21:02:50|203491.1|203401.1|203489.1|203399.1|203491.2|203401.2|203489.1|203399.1|3
1733259780000|2024-12-03 21:03:00|203489.8|203399.8|203485.6|203395.6|203493|203403|203483.6|203393.6|22
1733259790000|2024-12-03 21:03:10|203488.1|203398.1|203489.1|203399.1|203490.9|203400.9|203484|203394|18
1733259800000|2024-12-03 21:03:20|203493.2|203403.2|203498.4|203408.4|203500.3|203410.3|203493.2|203403.2|30
1733259810000|2024-12-03 21:03:30|203496.1|203406.1|203496.4|203406.4|203501.3|203411.3|203495.6|203405.6|24
1733259820000|2024-12-03 21:03:40|203496.3|203406.3|203498.5|203408.5|203499.3|203409.3|203490|203400|10
1733259830000|2024-12-03 21:03:50|203497.5|203407.5|203497.1|203407.1|203498.8|203408.8|203494.1|203404.1|12
1733259840000|2024-12-03 21:04:00|203501.7|203411.7|203497.8|203407.8|203501.7|203411.7|203496.3|203406.3|12
1733259850000|2024-12-03 21:04:10|203493.9|203403.9|203498.5|203408.5|203499.2|203409.2|203489.3|203399.3|14
1733259860000|2024-12-03 21:04:20|203495.3|203405.3|203495.9|203405.9|203498.9|203408.9|203491.6|203401.6|14
1733259870000|2024-12-03 21:04:30|203492.2|203402.2|203489.1|203399.1|203497.2|203407.2|203485.4|203395.4|30
1733259880000|2024-12-03 21:04:40|203496.1|203406.1|203496.8|203406.8|203500.4|203410.4|203491.8|203401.8|24
1733259890000|2024-12-03 21:04:50|203497.7|203407.7|203500.2|203410.2|203500.6|203410.6|203492.1|203402.1|19
1733259900000|2024-12-03 21:05:00|203500.1|203410.1|203466.2|203376.2|203500.1|203410.1|203466.2|203376.2|25
1733259910000|2024-12-03 21:05:10|203465.9|203375.9|203466|203376|203466|203376|203465.9|203375.9|2
1733259940000|2024-12-03 21:05:40|203469.5|203379.5|203469.5|203379.5|203469.5|203379.5|203469.5|203379.5|1
1733259950000|2024-12-03 21:05:50|203472.6|203382.6|203480.2|203390.2|203489.8|203399.8|203472.6|203382.6|17
1733259960000|2024-12-03 21:06:00|203475.7|203385.7|203481.4|203391.4|203481.4|203391.4|203470.4|203380.4|19
1733259970000|2024-12-03 21:06:10|203475.7|203385.7|203475.5|203385.5|203475.7|203385.7|203475.5|203385.5|2
1733259980000|2024-12-03 21:06:20|203473.4|203383.4|203470.5|203380.5|203473.4|203383.4|203454.3|203364.3|18
1733259990000|2024-12-03 21:06:30|203470.3|203380.3|203472.9|203382.9|203474|203384|203470.3|203380.3|4
1733260000000|2024-12-03 21:06:40|203470.9|203380.9|203471.8|203381.8|203475.2|203385.2|203470.8|203380.8|18
1733260010000|2024-12-03 21:06:50|203471.6|203381.6|203475.1|203385.1|203476|203386|203468.9|203378.9|18
1733260020000|2024-12-03 21:07:00|203476.1|203386.1|203483.2|203393.2|203486.4|203396.4|203474.1|203384.1|29
1733260030000|2024-12-03 21:07:10|203478.4|203388.4|203487.2|203397.2|203487.2|203397.2|203478.1|203388.1|29
1733260040000|2024-12-03 21:07:20|203492.6|203402.6|203485.7|203395.7|203494.4|203404.4|203479.1|203389.1|23
1733260050000|2024-12-03 21:07:30|203482.6|203392.6|203480.2|203390.2|203487.1|203397.1|203477.9|203387.9|16
1733260060000|2024-12-03 21:07:40|203482.2|203392.2|203488.3|203398.3|203498.7|203408.7|203481.4|203391.4|15
1733260070000|2024-12-03 21:07:50|203489.3|203399.3|203485.6|203395.6|203492.6|203402.6|203480.6|203390.6|26
1733260080000|2024-12-03 21:08:00|203506.5|203416.5|203503.5|203413.5|203516.1|203426.1|203495.9|203405.9|23
1733260090000|2024-12-03 21:08:10|203504.2|203414.2|203485.5|203395.5|203504.9|203414.9|203480.1|203390.1|23
1733260100000|2024-12-03 21:08:20|203486.3|203396.3|203481.4|203391.4|203486.7|203396.7|203478.9|203388.9|24
1733260110000|2024-12-03 21:08:30|203481.6|203391.6|203481.9|203391.9|203485|203395|203476.5|203386.5|17
1733260120000|2024-12-03 21:08:40|203482.4|203392.4|203485.5|203395.5|203485.5|203395.5|203476.5|203386.5|30
1733260130000|2024-12-03 21:08:50|203479.6|203389.6|203484.5|203394.5|203485.3|203395.3|203476.5|203386.5|31
1733260140000|2024-12-03 21:09:00|203483.4|203393.4|203479|203389|203484.3|203394.3|203473.3|203383.3|27
1733260150000|2024-12-03 21:09:10|203480.4|203390.4|203465.8|203375.8|203485.8|203395.8|203465.8|203375.8|28
1733260160000|2024-12-03 21:09:20|203471|203381|203472.7|203382.7|203473.5|203383.5|203466|203376|24
1733260170000|2024-12-03 21:09:30|203471.9|203381.9|203469.1|203379.1|203474.1|203384.1|203464.9|203374.9|22
1733260180000|2024-12-03 21:09:40|203468.4|203378.4|203468.2|203378.2|203475.2|203385.2|203468|203378|14
1733260190000|2024-12-03 21:09:50|203464.7|203374.7|203476|203386|203476|203386|203464.7|203374.7|6
1733260200000|2024-12-03 21:10:00|203473.9|203383.9|203484.9|203394.9|203484.9|203394.9|203473.9|203383.9|6
1733260210000|2024-12-03 21:10:10|203483.8|203393.8|203484.8|203394.8|203484.9|203394.9|203483.8|203393.8|4
1733260220000|2024-12-03 21:10:20|203484.6|203394.6|203477.3|203387.3|203484.6|203394.6|203466|203376|14
1733260230000|2024-12-03 21:10:30|203479.9|203389.9|203435.5|203345.5|203479.9|203389.9|203434.5|203344.5|29
1733260240000|2024-12-03 21:10:40|203435.6|203345.6|203436|203346|203439|203349|203434.3|203344.3|10
1733260250000|2024-12-03 21:10:50|203438.8|203348.8|203433.9|203343.9|203438.8|203348.8|203433.9|203343.9|15
1733260260000|2024-12-03 21:11:00|203435.5|203345.5|203435.9|203345.9|203439.1|203349.1|203435.5|203345.5|8
1733260270000|2024-12-03 21:11:10|203436.9|203346.9|203433.8|203343.8|203441.4|203351.4|203432.5|203342.5|16
1733260280000|2024-12-03 21:11:20|203434.5|203344.5|203432.5|203342.5|203436.5|203346.5|203424.8|203334.8|23
1733260290000|2024-12-03 21:11:30|203428|203338|203427|203337|203432.5|203342.5|203426.9|203336.9|18
1733260300000|2024-12-03 21:11:40|203427.5|203337.5|203427.8|203337.8|203432.5|203342.5|203424.1|203334.1|21
1733260310000|2024-12-03 21:11:50|203427.3|203337.3|203427.8|203337.8|203434.3|203344.3|203425.1|203335.1|27
1733260320000|2024-12-03 21:12:00|203432.4|203342.4|203410.1|203320.1|203432.8|203342.8|203408.2|203318.2|23
1733260330000|2024-12-03 21:12:10|203410.2|203320.2|203410|203320|203410.3|203320.3|203409.6|203319.6|7
1733260340000|2024-12-03 21:12:20|203409.4|203319.4|203409.8|203319.8|203410|203320|203409|203319|7
1733260350000|2024-12-03 21:12:30|203410|203320|203367.4|203277.4|203410|203320|203354.5|203264.5|16
1733260360000|2024-12-03 21:12:40|203368.6|203278.6|203371.5|203281.5|203371.5|203281.5|203366.9|203276.9|15
1733260370000|2024-12-03 21:12:50|203371.6|203281.6|203372.1|203282.1|203374.5|203284.5|203364.1|203274.1|11
1733260380000|2024-12-03 21:13:00|203367.8|203277.8|203362.6|203272.6|203370.8|203280.8|203361.9|203271.9|19
1733260390000|2024-12-03 21:13:10|203362.7|203272.7|203371|203281|203373.2|203283.2|203361.9|203271.9|27
1733260400000|2024-12-03 21:13:20|203368.2|203278.2|203361.8|203271.8|203368.5|203278.5|203360.1|203270.1|20
1733260410000|2024-12-03 21:13:30|203361.7|203271.7|203363.1|203273.1|203363.1|203273.1|203361.1|203271.1|9
1733260420000|2024-12-03 21:13:40|203362.8|203272.8|203367.6|203277.6|203367.6|203277.6|203361.6|203271.6|12
1733260430000|2024-12-03 21:13:50|203359.1|203269.1|203362.1|203272.1|203370.1|203280.1|203358.9|203268.9|39
1733260440000|2024-12-03 21:14:00|203362.5|203272.5|203362.4|203272.4|203366.8|203276.8|203357.3|203267.3|24
1733260450000|2024-12-03 21:14:10|203361.6|203271.6|203356.7|203266.7|203362|203272|203355.7|203265.7|18
1733260460000|2024-12-03 21:14:20|203356.8|203266.8|203364.6|203274.6|203364.7|203274.7|203356.8|203266.8|19
1733260470000|2024-12-03 21:14:30|203362.5|203272.5|203356.9|203266.9|203362.5|203272.5|203356.3|203266.3|18
1733260480000|2024-12-03 21:14:40|203358.6|203268.6|203355.1|203265.1|203362.6|203272.6|203346.3|203256.3|25
1733260490000|2024-12-03 21:14:50|203351.8|203261.8|203356.4|203266.4|203364.1|203274.1|203351.5|203261.5|27
1733260500000|2024-12-03 21:15:00|203356.1|203266.1|203348.7|203258.7|203360.7|203270.7|203341.5|203251.5|22
1733260510000|2024-12-03 21:15:10|203348.5|203258.5|203351.2|203261.2|203354.2|203264.2|203348.5|203258.5|6
1733260520000|2024-12-03 21:15:20|203350.2|203260.2|203352.3|203262.3|203356.8|203266.8|203348.5|203258.5|18
1733260530000|2024-12-03 21:15:30|203351.3|203261.3|203356.5|203266.5|203363.8|203273.8|203344.9|203254.9|13
1733260540000|2024-12-03 21:15:40|203356.8|203266.8|203352.6|203262.6|203365.4|203275.4|203352.5|203262.5|25
1733260550000|2024-12-03 21:15:50|203350.6|203260.6|203355.6|203265.6|203361.7|203271.7|203347.6|203257.6|22
1733260560000|2024-12-03 21:16:00|203352.9|203262.9|203351.6|203261.6|203355.3|203265.3|203347.2|203257.2|17
1733260570000|2024-12-03 21:16:10|203351.5|203261.5|203351.6|203261.6|203351.6|203261.6|203351.5|203261.5|4
1733260580000|2024-12-03 21:16:20|203356|203266|203369.7|203279.7|203369.8|203279.8|203356|203266|16
1733260590000|2024-12-03 21:16:30|203369.5|203279.5|203379.3|203289.3|203379.3|203289.3|203366.1|203276.1|16
1733260600000|2024-12-03 21:16:40|203377.2|203287.2|203374.5|203284.5|203380|203290|203363.9|203273.9|28
1733260610000|2024-12-03 21:16:50|203381.8|203291.8|203367.6|203277.6|203381.8|203291.8|203362.4|203272.4|28
1733260620000|2024-12-03 21:17:00|203369.8|203279.8|203373.9|203283.9|203378.5|203288.5|203359|203269|18
1733260630000|2024-12-03 21:17:10|203374.6|203284.6|203373.3|203283.3|203374.6|203284.6|203373.1|203283.1|4
1733260650000|2024-12-03 21:17:30|203373.4|203283.4|203373.5|203283.5|203381.3|203291.3|203373.4|203283.4|4
1733260660000|2024-12-03 21:17:40|203373.7|203283.7|203371|203281|203373.7|203283.7|203368.4|203278.4|15
1733260670000|2024-12-03 21:17:50|203372.3|203282.3|203372.9|203282.9|203377.9|203287.9|203372.3|203282.3|7
1733260680000|2024-12-03 21:18:00|203372.8|203282.8|203371.8|203281.8|203378.2|203288.2|203371.8|203281.8|11
1733260690000|2024-12-03 21:18:10|203379.6|203289.6|203380.1|203290.1|203380.5|203290.5|203369.5|203279.5|25
1733260700000|2024-12-03 21:18:20|203374.8|203284.8|203375.8|203285.8|203376|203286|203374.1|203284.1|9
1733260710000|2024-12-03 21:18:30|203380.9|203290.9|203388|203298|203393.2|203303.2|203380.5|203290.5|18
1733260720000|2024-12-03 21:18:40|203388.8|203298.8|203383.8|203293.8|203397|203307|203378.8|203288.8|28
1733260730000|2024-12-03 21:18:50|203384.7|203294.7|203385.8|203295.8|203387.3|203297.3|203383.8|203293.8|8
1733260740000|2024-12-03 21:19:00|203383.4|203293.4|203390.7|203300.7|203398.5|203308.5|203380.9|203290.9|19
1733260750000|2024-12-03 21:19:10|203391.3|203301.3|203393.1|203303.1|203393.1|203303.1|203383.3|203293.3|14
1733260760000|2024-12-03 21:19:20|203393.4|203303.4|203394.3|203304.3|203394.7|203304.7|203388.5|203298.5|9
1733260770000|2024-12-03 21:19:30|203394.4|203304.4|203394|203304|203394.4|203304.4|203388.4|203298.4|12
1733260780000|2024-12-03 21:19:40|203394.3|203304.3|203385.8|203295.8|203394.7|203304.7|203381.3|203291.3|12
1733260790000|2024-12-03 21:19:50|203386.3|203296.3|203386.2|203296.2|203387|203297|203386.1|203296.1|6
1733260800000|2024-12-03 21:20:00|203386.3|203296.3|203386.2|203296.2|203387.1|203297.1|203386.2|203296.2|22
1733260810000|2024-12-03 21:20:10|203386.8|203296.8|203381.4|203291.4|203386.8|203296.8|203381.4|203291.4|9
1733260820000|2024-12-03 21:20:20|203389.5|203299.5|203384|203294|203389.5|203299.5|203383.8|203293.8|17
1733260830000|2024-12-03 21:20:30|203384.8|203294.8|203390|203300|203390|203300|203383.9|203293.9|7
1733260840000|2024-12-03 21:20:40|203385|203295|203390.2|203300.2|203390.2|203300.2|203384|203294|18
1733260850000|2024-12-03 21:20:50|203390.1|203300.1|203390.1|203300.1|203390.7|203300.7|203384.1|203294.1|24
1733260860000|2024-12-03 21:21:00|203390|203300|203384.7|203294.7|203390.7|203300.7|203383.9|203293.9|18
1733260870000|2024-12-03 21:21:10|203389.2|203299.2|203386.8|203296.8|203392|203302|203385.9|203295.9|13
1733260880000|2024-12-03 21:21:20|203386.6|203296.6|203392.4|203302.4|203398|203308|203384|203294|16
1733260890000|2024-12-03 21:21:30|203392.5|203302.5|203393.7|203303.7|203397.8|203307.8|203392.2|203302.2|4
1733260900000|2024-12-03 21:21:40|203388|203298|203397.7|203307.7|203397.7|203307.7|203388|203298|4
1733260910000|2024-12-03 21:21:50|203392|203302|203388.4|203298.4|203397.5|203307.5|203383.1|203293.1|10
1733260920000|2024-12-03 21:22:00|203383.6|203293.6|203387.1|203297.1|203387.6|203297.6|203382.6|203292.6|17
1733260930000|2024-12-03 21:22:10|203387.6|203297.6|203387.7|203297.7|203387.7|203297.7|203387.2|203297.2|6
1733260940000|2024-12-03 21:22:20|203387.3|203297.3|203372.6|203282.6|203387.5|203297.5|203369.3|203279.3|14
1733260950000|2024-12-03 21:22:30|203377.9|203287.9|203376.8|203286.8|203378.4|203288.4|203372.1|203282.1|25
1733260960000|2024-12-03 21:22:40|203376.5|203286.5|203378.1|203288.1|203382.8|203292.8|203369.4|203279.4|24
1733260970000|2024-12-03 21:22:50|203379.3|203289.3|203380.1|203290.1|203382.1|203292.1|203374.1|203284.1|19
1733260980000|2024-12-03 21:23:00|203382.1|203292.1|203386.1|203296.1|203386.1|203296.1|203382.1|203292.1|9
1733261000000|2024-12-03 21:23:20|203384.6|203294.6|203386|203296|203386.1|203296.1|203384.6|203294.6|4
1733261010000|2024-12-03 21:23:30|203385.8|203295.8|203378.2|203288.2|203385.8|203295.8|203373.9|203283.9|6
1733261040000|2024-12-03 21:24:00|203378.5|203288.5|203383.5|203293.5|203389.7|203299.7|203378.5|203288.5|12
1733261050000|2024-12-03 21:24:10|203384|203294|203381.8|203291.8|203385|203295|203381.5|203291.5|9
1733261060000|2024-12-03 21:24:20|203383|203293|203383.2|203293.2|203389.7|203299.7|203380.2|203290.2|13
1733261070000|2024-12-03 21:24:30|203382.5|203292.5|203380.5|203290.5|203382.8|203292.8|203378.6|203288.6|18
1733261090000|2024-12-03 21:24:50|203378.9|203288.9|203381.2|203291.2|203381.8|203291.8|203378.1|203288.1|13
1733261100000|2024-12-03 21:25:00|203380.2|203290.2|203296.2|203206.2|203381.1|203291.1|203295.3|203205.3|26
1733261110000|2024-12-03 21:25:10|203296.1|203206.1|203270.6|203180.6|203298.4|203208.4|203265.2|203175.2|17
1733261120000|2024-12-03 21:25:20|203270.3|203180.3|203265.5|203175.5|203273.3|203183.3|203263.6|203173.6|11
1733261130000|2024-12-03 21:25:30|203265.6|203175.6|203259.7|203169.7|203265.6|203175.6|203259.5|203169.5|6
1733261140000|2024-12-03 21:25:40|203257.2|203167.2|203258.3|203168.3|203261.3|203171.3|203257.2|203167.2|5
1733261150000|2024-12-03 21:25:50|203264|203174|203268.3|203178.3|203268.3|203178.3|203264|203174|3
1733261160000|2024-12-03 21:26:00|203262.5|203172.5|203262.5|203172.5|203262.5|203172.5|203262.5|203172.5|1
1733261170000|2024-12-03 21:26:10|203268.3|203178.3|203268.3|203178.3|203268.3|203178.3|203268.3|203178.3|1
1733261180000|2024-12-03 21:26:20|203266.3|203176.3|203269.3|203179.3|203269.3|203179.3|203266.3|203176.3|7
1733261190000|2024-12-03 21:26:30|203266.6|203176.6|203268.9|203178.9|203269.4|203179.4|203266.6|203176.6|3
1733261200000|2024-12-03 21:26:40|203266.6|203176.6|203268.9|203178.9|203269.4|203179.4|203266.6|203176.6|13
1733261210000|2024-12-03 21:26:50|203266.4|203176.4|203268.3|203178.3|203269.3|203179.3|203266.4|203176.4|12
1733261220000|2024-12-03 21:27:00|203268.5|203178.5|203268.5|203178.5|203268.7|203178.7|203266.2|203176.2|18
1733261230000|2024-12-03 21:27:10|203268.1|203178.1|203269.8|203179.8|203273.1|203183.1|203268.1|203178.1|13
1733261240000|2024-12-03 21:27:20|203268.8|203178.8|203269|203179|203274.7|203184.7|203268.8|203178.8|8
1733261250000|2024-12-03 21:27:30|203265|203175|203294.4|203204.4|203295|203205|203265|203175|8
1733261260000|2024-12-03 21:27:40|203294|203204|203294.1|203204.1|203294.3|203204.3|203294|203204|5
1733261270000|2024-12-03 21:27:50|203294.3|203204.3|203294.6|203204.6|203294.7|203204.7|203294.3|203204.3|6
1733261280000|2024-12-03 21:28:00|203291.7|203201.7|203294.5|203204.5|203295.9|203205.9|203291.7|203201.7|9
1733261290000|2024-12-03 21:28:10|203295.5|203205.5|203295.2|203205.2|203295.6|203205.6|203295.1|203205.1|5
1733261300000|2024-12-03 21:28:20|203300.5|203210.5|203294.5|203204.5|203306.4|203216.4|203294.4|203204.4|16
1733261310000|2024-12-03 21:28:30|203294.4|203204.4|203295.3|203205.3|203295.3|203205.3|203294.4|203204.4|5
1733261320000|2024-12-03 21:28:40|203295.1|203205.1|203302.1|203212.1|203306.5|203216.5|203295.1|203205.1|13
1733261330000|2024-12-03 21:28:50|203302.2|203212.2|203308.8|203218.8|203308.8|203218.8|203302.1|203212.1|20
1733261340000|2024-12-03 21:29:00|203306.8|203216.8|203296.6|203206.6|203306.8|203216.8|203275.4|203185.4|17
1733261360000|2024-12-03 21:29:20|203294.1|203204.1|203295.2|203205.2|203295.2|203205.2|203290.3|203200.3|8
1733261370000|2024-12-03 21:29:30|203295.4|203205.4|203296.5|203206.5|203297.4|203207.4|203295.2|203205.2|16
1733261380000|2024-12-03 21:29:40|203296.3|203206.3|203295.8|203205.8|203296.7|203206.7|203292.7|203202.7|9
1733261390000|2024-12-03 21:29:50|203295.3|203205.3|203297.1|203207.1|203297.1|203207.1|203295.3|203205.3|5
1733261400000|2024-12-03 21:30:00|203296|203206|203299.1|203209.1|203299.4|203209.4|203296|203206|15
1733261410000|2024-12-03 21:30:10|203296.3|203206.3|203298.8|203208.8|203299.1|203209.1|203296.3|203206.3|20
1733261420000|2024-12-03 21:30:20|203304.8|203214.8|203311|203221|203311|203221|203298.9|203208.9|16
1733261430000|2024-12-03 21:30:30|203311.5|203221.5|203310.5|203220.5|203311.5|203221.5|203310.5|203220.5|8
1733261440000|2024-12-03 21:30:40|203312.9|203222.9|203311.7|203221.7|203313.7|203223.7|203310.8|203220.8|14
1733261450000|2024-12-03 21:30:50|203310.9|203220.9|203305.2|203215.2|203310.9|203220.9|203296.2|203206.2|8
1733261460000|2024-12-03 21:31:00|203300.4|203210.4|203304.5|203214.5|203304.6|203214.6|203300.4|203210.4|9
1733261470000|2024-12-03 21:31:10|203304.6|203214.6|203305.8|203215.8|203305.8|203215.8|203300.5|203210.5|3
1733261480000|2024-12-03 21:31:20|203305.6|203215.6|203305.9|203215.9|203306|203216|203305.6|203215.6|4
1733261490000|2024-12-03 21:31:30|203300.8|203210.8|203305.1|203215.1|203305.1|203215.1|203300.8|203210.8|5
1733261500000|2024-12-03 21:31:40|203305|203215|203295.6|203205.6|203305|203215|203293.8|203203.8|9
1733261510000|2024-12-03 21:31:50|203293.8|203203.8|203295|203205|203297.4|203207.4|203287.1|203197.1|13
1733261520000|2024-12-03 21:32:00|203290.9|203200.9|203262.7|203172.7|203296.9|203206.9|203259.2|203169.2|37
1733261530000|2024-12-03 21:32:10|203263.1|203173.1|203266.2|203176.2|203269.7|203179.7|203256.9|203166.9|10
1733261540000|2024-12-03 21:32:20|203269.8|203179.8|203262.8|203172.8|203269.8|203179.8|203256|203166|5
1733261550000|2024-12-03 21:32:30|203265.1|203175.1|203262|203172|203272.1|203182.1|203259.1|203169.1|11
1733261560000|2024-12-03 21:32:40|203262.4|203172.4|203263.2|203173.2|203268.4|203178.4|203257.7|203167.7|7
1733261570000|2024-12-03 21:32:50|203265.6|203175.6|203269.5|203179.5|203269.5|203179.5|203265.6|203175.6|4
1733261580000|2024-12-03 21:33:00|203263.5|203173.5|203264.7|203174.7|203265.8|203175.8|203261.2|203171.2|11
1733261590000|2024-12-03 21:33:10|203265.5|203175.5|203266.2|203176.2|203274.5|203184.5|203263|203173|11
1733261600000|2024-12-03 21:33:20|203266.1|203176.1|203261.3|203171.3|203266.1|203176.1|203257.1|203167.1|21
1733261610000|2024-12-03 21:33:30|203261.4|203171.4|203264|203174|203264.3|203174.3|203261.4|203171.4|4
1733261620000|2024-12-03 21:33:40|203259.3|203169.3|203260.7|203170.7|203261.8|203171.8|203257.3|203167.3|10
1733261630000|2024-12-03 21:33:50|203261.1|203171.1|203261.3|203171.3|203264.6|203174.6|203256.3|203166.3|13
1733261640000|2024-12-03 21:34:00|203257.1|203167.1|203265.5|203175.5|203269.6|203179.6|203257.1|203167.1|12
1733261650000|2024-12-03 21:34:10|203265.6|203175.6|203265.5|203175.5|203265.6|203175.6|203265.5|203175.5|6
1733261660000|2024-12-03 21:34:20|203265.6|203175.6|203265|203175|203270.8|203180.8|203265|203175|16
1733261670000|2024-12-03 21:34:30|203270.6|203180.6|203270.1|203180.1|203270.8|203180.8|203264.9|203174.9|7
1733261680000|2024-12-03 21:34:40|203265.4|203175.4|203270.9|203180.9|203270.9|203180.9|203265.4|203175.4|2
1733261690000|2024-12-03 21:34:50|203270.8|203180.8|203271.2|203181.2|203275.3|203185.3|203270.6|203180.6|8
1733261700000|2024-12-03 21:35:00|203274.9|203184.9|203271.1|203181.1|203274.9|203184.9|203271|203181|14
1733261710000|2024-12-03 21:35:10|203274.6|203184.6|203270.6|203180.6|203274.6|203184.6|203270.6|203180.6|12
1733261720000|2024-12-03 21:35:20|203267|203177|203274.1|203184.1|203274.1|203184.1|203267|203177|8
1733261730000|2024-12-03 21:35:30|203273.9|203183.9|203274.1|203184.1|203274.2|203184.2|203273.9|203183.9|10
1733261740000|2024-12-03 21:35:40|203274|203184|203274.1|203184.1|203274.2|203184.2|203274|203184|10
1733261750000|2024-12-03 21:35:50|203269.2|203179.2|203269.2|203179.2|203269.2|203179.2|203269.2|203179.2|1
1733261760000|2024-12-03 21:36:00|203272.2|203182.2|203268.7|203178.7|203272.2|203182.2|203268.2|203178.2|8
1733261770000|2024-12-03 21:36:10|203268.5|203178.5|203268.3|203178.3|203268.5|203178.5|203261.9|203171.9|7
1733261780000|2024-12-03 21:36:20|203268.4|203178.4|203268.6|203178.6|203269.5|203179.5|203261.9|203171.9|4
1733261790000|2024-12-03 21:36:30|203263.3|203173.3|203268.4|203178.4|203269.4|203179.4|203262.5|203172.5|15
1733261800000|2024-12-03 21:36:40|203268.5|203178.5|203268.8|203178.8|203268.8|203178.8|203257.1|203167.1|12
1733261810000|2024-12-03 21:36:50|203268.4|203178.4|203269.3|203179.3|203269.4|203179.4|203268.3|203178.3|8
1733261820000|2024-12-03 21:37:00|203271.3|203181.3|203275|203185|203279.9|203189.9|203271.3|203181.3|16
1733261830000|2024-12-03 21:37:10|203274.7|203184.7|203272.6|203182.6|203275.1|203185.1|203267.7|203177.7|21
1733261840000|2024-12-03 21:37:20|203272.5|203182.5|203272.6|203182.6|203272.9|203182.9|203272.5|203182.5|11
1733261850000|2024-12-03 21:37:30|203272.5|203182.5|203272.6|203182.6|203273|203183|203271.9|203181.9|15
1733261860000|2024-12-03 21:37:40|203272.5|203182.5|203274.7|203184.7|203274.8|203184.8|203272.5|203182.5|8
1733261870000|2024-12-03 21:37:50|203273.9|203183.9|203277.3|203187.3|203277.3|203187.3|203273.8|203183.8|11
1733261880000|2024-12-03 21:38:00|203274.2|203184.2|203294.9|203204.9|203298.9|203208.9|203274.1|203184.1|10
1733261890000|2024-12-03 21:38:10|203298.2|203208.2|203298.1|203208.1|203299|203209|203292.9|203202.9|11
1733261900000|2024-12-03 21:38:20|203298.2|203208.2|203299.7|203209.7|203299.8|203209.8|203297.8|203207.8|9
1733261910000|2024-12-03 21:38:30|203298|203208|203298.5|203208.5|203300.4|203210.4|203292.7|203202.7|13
1733261920000|2024-12-03 21:38:40|203298.2|203208.2|203298.6|203208.6|203300.4|203210.4|203298.2|203208.2|12
1733261930000|2024-12-03 21:38:50|203299|203209|203295.3|203205.3|203301.4|203211.4|203289.3|203199.3|13
1733261940000|2024-12-03 21:39:00|203288.7|203198.7|203292.9|203202.9|203293.5|203203.5|203282.6|203192.6|21
1733261950000|2024-12-03 21:39:10|203289.4|203199.4|203286.6|203196.6|203290.6|203200.6|203279.2|203189.2|19
1733261960000|2024-12-03 21:39:20|203285.7|203195.7|203289.7|203199.7|203291.1|203201.1|203277.5|203187.5|25
1733261970000|2024-12-03 21:39:30|203285.8|203195.8|203285.7|203195.7|203289.6|203199.6|203279.8|203189.8|18
1733261980000|2024-12-03 21:39:40|203281.5|203191.5|203285.1|203195.1|203286.8|203196.8|203280.9|203190.9|8
1733261990000|2024-12-03 21:39:50|203284.9|203194.9|203286.9|203196.9|203289.5|203199.5|203282.1|203192.1|8
1733262000000|2024-12-03 21:40:00|203285.9|203195.9|203284.5|203194.5|203288|203198|203275.5|203185.5|17
1733262010000|2024-12-03 21:40:10|203279.7|203189.7|203285.1|203195.1|203285.1|203195.1|203279.2|203189.2|7
1733262020000|2024-12-03 21:40:20|203281.1|203191.1|203276.1|203186.1|203283.9|203193.9|203276.1|203186.1|19
1733262030000|2024-12-03 21:40:30|203278.6|203188.6|203282.1|203192.1|203283.1|203193.1|203278.4|203188.4|19
1733262040000|2024-12-03 21:40:40|203278.8|203188.8|203280|203190|203282.2|203192.2|203276.6|203186.6|13
1733262050000|2024-12-03 21:40:50|203275.3|203185.3|203278.4|203188.4|203281.8|203191.8|203275.3|203185.3|4
1733262060000|2024-12-03 21:41:00|203276.2|203186.2|203277.1|203187.1|203284.5|203194.5|203276.2|203186.2|15
1733262070000|2024-12-03 21:41:10|203281.7|203191.7|203281.3|203191.3|203282.2|203192.2|203275.5|203185.5|21
1733262080000|2024-12-03 21:41:20|203275.6|203185.6|203281.8|203191.8|203283.1|203193.1|203275.6|203185.6|28
1733262090000|2024-12-03 21:41:30|203276.8|203186.8|203281.2|203191.2|203282.4|203192.4|203276|203186|15
1733262100000|2024-12-03 21:41:40|203279.2|203189.2|203281.6|203191.6|203284.5|203194.5|203276.9|203186.9|20
1733262110000|2024-12-03 21:41:50|203276.8|203186.8|203281.1|203191.1|203282.6|203192.6|203275.8|203185.8|11
1733262120000|2024-12-03 21:42:00|203281.5|203191.5|203278.2|203188.2|203285|203195|203275.3|203185.3|22
1733262130000|2024-12-03 21:42:10|203282.6|203192.6|203278.7|203188.7|203283.2|203193.2|203276.6|203186.6|26
1733262140000|2024-12-03 21:42:20|203277.7|203187.7|203281.9|203191.9|203282.4|203192.4|203277.7|203187.7|4
1733262150000|2024-12-03 21:42:30|203282.4|203192.4|203282.8|203192.8|203282.8|203192.8|203282.4|203192.4|2
1733262160000|2024-12-03 21:42:40|203279.4|203189.4|203282.2|203192.2|203282.2|203192.2|203277.5|203187.5|5
1733262170000|2024-12-03 21:42:50|203281.8|203191.8|203287|203197|203287|203197|203278.5|203188.5|10
1733262180000|2024-12-03 21:43:00|203286.6|203196.6|203285.9|203195.9|203286.6|203196.6|203285.9|203195.9|2
1733262200000|2024-12-03 21:43:20|203283.5|203193.5|203285.9|203195.9|203287.1|203197.1|203278.1|203188.1|7
1733262220000|2024-12-03 21:43:40|203283.1|203193.1|203286.8|203196.8|203286.8|203196.8|203283.1|203193.1|2
1733262230000|2024-12-03 21:43:50|203286.3|203196.3|203285.9|203195.9|203286.3|203196.3|203282.3|203192.3|4
1733262240000|2024-12-03 21:44:00|203282|203192|203271.2|203181.2|203282|203192|203265.7|203175.7|16
1733262250000|2024-12-03 21:44:10|203270.6|203180.6|203266.4|203176.4|203271.2|203181.2|203263.3|203173.3|15
1733262260000|2024-12-03 21:44:20|203265.9|203175.9|203265.8|203175.8|203266.8|203176.8|203262.8|203172.8|9
1733262270000|2024-12-03 21:44:30|203261.9|203171.9|203265.6|203175.6|203267.8|203177.8|203261.9|203171.9|4
1733262280000|2024-12-03 21:44:40|203266.6|203176.6|203265.2|203175.2|203269.5|203179.5|203260.4|203170.4|15
1733262290000|2024-12-03 21:44:50|203260.5|203170.5|203264.5|203174.5|203265.1|203175.1|203259|203169|16
1733262300000|2024-12-03 21:45:00|203265.1|203175.1|203277.6|203187.6|203277.6|203187.6|203264.3|203174.3|12
1733262330000|2024-12-03 21:45:30|203274.2|203184.2|203274.2|203184.2|203274.2|203184.2|203274.2|203184.2|1
1733262340000|2024-12-03 21:45:40|203272.8|203182.8|203272.8|203182.8|203272.8|203182.8|203272.8|203182.8|1
1733262350000|2024-12-03 21:45:50|203271.4|203181.4|203282.1|203192.1|203282.1|203192.1|203271.4|203181.4|2
1733262360000|2024-12-03 21:46:00|203281.3|203191.3|203279.3|203189.3|203281.3|203191.3|203269|203179|9
1733262370000|2024-12-03 21:46:10|203278.9|203188.9|203262.8|203172.8|203278.9|203188.9|203262.8|203172.8|5
1733262380000|2024-12-03 21:46:20|203266.3|203176.3|203266|203176|203266.3|203176.3|203263.3|203173.3|4
1733262400000|2024-12-03 21:46:40|203264.8|203174.8|203275|203185|203275|203185|203264.8|203174.8|2
1733262410000|2024-12-03 21:46:50|203269.5|203179.5|203268.9|203178.9|203269.5|203179.5|203264.7|203174.7|3
1733262420000|2024-12-03 21:47:00|203262.8|203172.8|203248.6|203158.6|203262.8|203172.8|203244.3|203154.3|4
1733262430000|2024-12-03 21:47:10|203248.5|203158.5|203248.6|203158.6|203250|203160|203248.5|203158.5|3
1733262450000|2024-12-03 21:47:30|203245.5|203155.5|203249.5|203159.5|203249.5|203159.5|203245.5|203155.5|3
1733262470000|2024-12-03 21:47:50|203248.8|203158.8|203251.4|203161.4|203251.4|203161.4|203248.8|203158.8|2
1733262500000|2024-12-03 21:48:20|203251.7|203161.7|203262.3|203172.3|203262.3|203172.3|203251.7|203161.7|2
1733262510000|2024-12-03 21:48:30|203261.8|203171.8|203258.5|203168.5|203262.3|203172.3|203258.5|203168.5|4
1733262520000|2024-12-03 21:48:40|203252.5|203162.5|203258.5|203168.5|203258.5|203168.5|203252.5|203162.5|2
1733262530000|2024-12-03 21:48:50|203259.2|203169.2|203259|203169|203259.2|203169.2|203254.9|203164.9|4
1733262540000|2024-12-03 21:49:00|203253.3|203163.3|203251.8|203161.8|203255.8|203165.8|203251.8|203161.8|3
1733262550000|2024-12-03 21:49:10|203250|203160|203258.6|203168.6|203258.6|203168.6|203250|203160|6
1733262560000|2024-12-03 21:49:20|203258.5|203168.5|203258.6|203168.6|203258.6|203168.6|203258.5|203168.5|2
1733262570000|2024-12-03 21:49:30|203258.5|203168.5|203259.3|203169.3|203259.3|203169.3|203258.5|203168.5|5
1733262580000|2024-12-03 21:49:40|203259|203169|203261.2|203171.2|203261.2|203171.2|203259|203169|3
1733262590000|2024-12-03 21:49:50|203260.9|203170.9|203262.9|203172.9|203263.6|203173.6|203260.9|203170.9|8
1733262600000|2024-12-03 21:50:00|203256.6|203166.6|203263.4|203173.4|203263.4|203173.4|203256.6|203166.6|2
1733262630000|2024-12-03 21:50:30|203264.2|203174.2|203264.2|203174.2|203264.2|203174.2|203264.2|203174.2|1
1733262640000|2024-12-03 21:50:40|203263.2|203173.2|203263.2|203173.2|203263.2|203173.2|203263.2|203173.2|1
1733262650000|2024-12-03 21:50:50|203262.6|203172.6|203233|203143|203262.6|203172.6|203229.3|203139.3|6
1733262660000|2024-12-03 21:51:00|203235.9|203145.9|203253.9|203163.9|203253.9|203163.9|203235.9|203145.9|3
1733262690000|2024-12-03 21:51:30|203253.5|203163.5|203247.1|203157.1|203253.5|203163.5|203247.1|203157.1|2
1733262700000|2024-12-03 21:51:40|203237.4|203147.4|203237.2|203147.2|203241.4|203151.4|203237.2|203147.2|4
1733262710000|2024-12-03 21:51:50|203238.1|203148.1|203254.8|203164.8|203256.1|203166.1|203238.1|203148.1|7
1733262720000|2024-12-03 21:52:00|203256.3|203166.3|203254.1|203164.1|203257.6|203167.6|203245.5|203155.5|7
1733262730000|2024-12-03 21:52:10|203249.4|203159.4|203254.1|203164.1|203254.1|203164.1|203249.4|203159.4|2
1733262740000|2024-12-03 21:52:20|203250.5|203160.5|203255.2|203165.2|203255.2|203165.2|203250.5|203160.5|3
1733262750000|2024-12-03 21:52:30|203245|203155|203245|203155|203245.8|203155.8|203245|203155|7
1733262760000|2024-12-03 21:52:40|203247.9|203157.9|203247.9|203157.9|203253.5|203163.5|203247.9|203157.9|3
1733262770000|2024-12-03 21:52:50|203254|203164|203250.9|203160.9|203254|203164|203245.4|203155.4|10
1733262780000|2024-12-03 21:53:00|203251.1|203161.1|203247.9|203157.9|203251.1|203161.1|203247.9|203157.9|3
1733262790000|2024-12-03 21:53:10|203245.5|203155.5|203249.7|203159.7|203249.7|203159.7|203245.5|203155.5|3
1733262800000|2024-12-03 21:53:20|203247.3|203157.3|203246.3|203156.3|203249.2|203159.2|203245.8|203155.8|6
1733262820000|2024-12-03 21:53:40|203245|203155|203206|203116|203245|203155|203205.2|203115.2|7
1733262830000|2024-12-03 21:53:50|203211.4|203121.4|203211.4|203121.4|203211.4|203121.4|203211.4|203121.4|1
1733262840000|2024-12-03 21:54:00|203216.8|203126.8|203217.6|203127.6|203218.8|203128.8|203216.8|203126.8|3
1733262850000|2024-12-03 21:54:10|203212.2|203122.2|203212.2|203122.2|203217.8|203127.8|203212.2|203122.2|3
1733262860000|2024-12-03 21:54:20|203213.3|203123.3|203213.8|203123.8|203213.8|203123.8|203212.3|203122.3|4
1733262890000|2024-12-03 21:54:50|203211.5|203121.5|203213.8|203123.8|203213.8|203123.8|203211.5|203121.5|3
1733262900000|2024-12-03 21:55:00|203215.3|203125.3|203207|203117|203221.3|203131.3|203207|203117|4
1733262910000|2024-12-03 21:55:10|203215.8|203125.8|203217.4|203127.4|203225.8|203135.8|203209.3|203119.3|11
1733262920000|2024-12-03 21:55:20|203219.6|203129.6|203212.2|203122.2|203221|203131|203212.2|203122.2|5
1733262940000|2024-12-03 21:55:40|203211|203121|203215.3|203125.3|203215.3|203125.3|203211|203121|2
1733262960000|2024-12-03 21:56:00|203214.3|203124.3|203259.9|203090.9|203264.6|203136.2|203214.3|203087.2|13
1733262970000|2024-12-03 21:56:10|203261.2|203090|203271.5|203086.9|203271.5|203090.3|203239.8|203076.9|14
1733262980000|2024-12-03 21:56:20|203275.2|203090.9|203293.2|203114.8|203293.2|203114.8|203275.2|203090.9|8
1733262990000|2024-12-03 21:56:30|203286.5|203115.2|203281.3|203111|203286.5|203115.2|203271.9|203092|7
1733263000000|2024-12-03 21:56:40|203280.2|203108.4|203260.8|203095|203291.5|203108.4|203260.8|203079|12
1733263010000|2024-12-03 21:56:50||203095.4||203095.4||203095.4||203095.4|1
1733263020000|2024-12-03 21:57:00|203262.1|203093.7|203294.8|203070|203294.8|203094.4|203261.1|203070|3
1733263030000|2024-12-03 21:57:10|203295.2|203067.2|203269.7|203088.1|203295.2|203088.1|203269.7|203064.4|4
1733263050000|2024-12-03 21:57:30|203264.5||203264.5||203264.5||203264.5||1
1733263060000|2024-12-03 21:57:40|203268.5|203088.5|203259|203096.5|203268.5|203098.5|203254|203081.3|6
1733263070000|2024-12-03 21:57:50|203254.5|203093|203250.5|203090|203257|203093|203245.5|203082.5|11
1733263080000|2024-12-03 21:58:00|203251|203086|203252|203086|203252|203089.5|203251|203086|3
1733263090000|2024-12-03 21:58:10|203260.5|203078.2|203260.5|203078.2|203260.5|203078.2|203260.5|203078.2|1
1733263100000|2024-12-03 21:58:20|203260.9|203077.8|203265.1|203080.2|203268.3|203084.6|203235.7|203064.7|13
1733263110000|2024-12-03 21:58:30|203265.5|203078.2|203267.1|203081.4|203267.1|203081.4|203265.5|203078.2|3
1733263120000|2024-12-03 21:58:40|203265.1|203081.5|203265.1|203077.9|203265.1|203081.5|203265.1|203077.9|2
1733263140000|2024-12-03 21:59:00|203264.7|203081.5|203267.5|203064.7|203267.5|203081.5|203263.9|203064.7|7
1733263150000|2024-12-03 21:59:10|203263.5|203065.1|203276.7|203073.1|203276.7|203073.1|203263.5|203064.7|3
1733263160000|2024-12-03 21:59:20|203274.5|203077|203274.5|203077|203274.5|203077|203274.5|203077|1
1733263170000|2024-12-03 21:59:30|203283.9|203065.3|203288.2|203068.7|203288.2|203068.7|203283.9|203064.7|6
1733263180000|2024-12-03 21:59:40|203284.7|203068.5|203280.2|203063.4|203284.7|203068.5|203280.2|203063.4|5
1733263190000|2024-12-03 21:59:50|203274.6|203060.2|203258.1|202978.1|203279.2|203062.9|203258.1|202978.1|8
1733263200000|2024-12-03 22:00:00||202976||202976||202976||202976|1
1733263210000|2024-12-03 22:00:10|203262.8|202955.9|203262.8|202955.9|203262.8|202955.9|203262.8|202955.9|1
1733263300000|2024-12-03 22:01:40|203270.7|202960.7|203270.7|202960.7|203270.7|202960.7|203270.7|202960.7|1
1733263320000|2024-12-03 22:02:00|203305|202995|203305|202995|203305|202995|203305|202995|1
1733263400000|2024-12-03 22:03:20|203308|202998|203308|202998|203308|202998|203308|202998|1
1733263410000|2024-12-03 22:03:30|203310|203000|203310|203000|203310|203000|203310|203000|1
1733263450000|2024-12-03 22:04:10|203304.4|202994.4|203304.2|202994.2|203315|203005|203304.2|202994.2|4
1733263460000|2024-12-03 22:04:20|203309|202999|203312|203002|203312|203002|203309|202999|2
1733263500000|2024-12-03 22:05:00|203310|203000|203310|203000|203310|203000|203310|203000|1
1733263880000|2024-12-03 22:11:20|203314|203004|203314|203004|203314|203004|203314|203004|1
1733263890000|2024-12-03 22:11:30|203310|203000|203310|203000|203310|203000|203310|203000|1
1733264490000|2024-12-03 22:21:30|203310.6|203000.6|203310.6|203000.6|203310.6|203000.6|203310.6|203000.6|1
1733264550000|2024-12-03 22:22:30|203306.9|202996.9|203433.1|203123.1|203442.3|203132.3|203306.9|202996.9|4
1733264560000|2024-12-03 22:22:40|203432.2|203122.2|203432.2|203122.2|203432.2|203122.2|203432.2|203122.2|1
1733264610000|2024-12-03 22:23:30|203432.6|203122.6|203432.6|203122.6|203432.6|203122.6|203432.6|203122.6|1
1733264620000|2024-12-03 22:23:40|203434.6|203124.6|203457.5|203147.5|203458.1|203148.1|203430|203120|8
1733264630000|2024-12-03 22:23:50|203457.4|203147.4|203442.6|203132.6|203457.4|203147.4|203442.6|203132.6|10
1733264640000|2024-12-03 22:24:00|203441.8|203131.8|203428.7|203118.7|203441.8|203131.8|203428.7|203118.7|9
1733264670000|2024-12-03 22:24:30|203343.1|203033.1|203311.5|203001.5|203343.1|203033.1|203311.5|203001.5|2
1733264720000|2024-12-03 22:25:20|203311.7|203001.7|203311.7|203001.7|203311.7|203001.7|203311.7|203001.7|1
1733264740000|2024-12-03 22:25:40|203311.5|203001.5|203311.5|203001.5|203311.9|203001.9|203307.6|202997.6|5
1733264750000|2024-12-03 22:25:50|203311.7|203001.7|203311.5|203001.5|203313.8|203003.8|203311.5|203001.5|5
1733264760000|2024-12-03 22:26:00|203311.7|203001.7|203310.5|203000.5|203311.7|203001.7|203310.5|203000.5|4
1733264770000|2024-12-03 22:26:10|203310.4|203000.4|203310.4|203000.4|203310.4|203000.4|203310.4|203000.4|1
1733264830000|2024-12-03 22:27:10|203310|203000|203310|203000|203310|203000|203310|203000|1
1733264960000|2024-12-03 22:29:20|203309.7|202999.7|203309.7|202999.7|203309.7|202999.7|203309.7|202999.7|1
1733265130000|2024-12-03 22:32:10|203309.6|202999.6|203309.6|202999.6|203309.6|202999.6|203309.6|202999.6|1
1733265160000|2024-12-03 22:32:40|203309.8|202999.8|203309.8|202999.8|203309.8|202999.8|203309.8|202999.8|1
1733265540000|2024-12-03 22:39:00|203309.5|202999.5|203309.5|202999.5|203309.5|202999.5|203309.5|202999.5|1
1733265660000|2024-12-03 22:41:00|203309.8|202999.8|203309.8|202999.8|203309.8|202999.8|203309.8|202999.8|1
1733265670000|2024-12-03 22:41:10|203310|203000|203310|203000|203310|203000|203310|203000|1
1733265710000|2024-12-03 22:41:50|203309.8|202999.8|203309.8|202999.8|203309.8|202999.8|203309.8|202999.8|1
1733265750000|2024-12-03 22:42:30|203309.5|202999.5|203309.5|202999.5|203309.5|202999.5|203309.5|202999.5|1
1733265780000|2024-12-03 22:43:00|203309.8|202999.8|203309.8|202999.8|203309.8|202999.8|203309.8|202999.8|1
1733265820000|2024-12-03 22:43:40|203305.1|202995.1|203399|203089|203399.9|203089.9|203305.1|202995.1|4
1733265830000|2024-12-03 22:43:50|203402.1|203092.1|203402.1|203092.1|203402.1|203092.1|203402.1|203092.1|1
1733265840000|2024-12-03 22:44:00|203396.9|203086.9|203396.9|203086.9|203396.9|203086.9|203396.9|203086.9|1
1733265850000|2024-12-03 22:44:10|203403.6|203093.6|203403.6|203093.6|203403.6|203093.6|203403.6|203093.6|1
1733265860000|2024-12-03 22:44:20|203403.7|203093.7|203403.7|203093.7|203403.7|203093.7|203403.7|203093.7|1
1733265870000|2024-12-03 22:44:30|203404.4|203094.4|203408.6|203098.6|203408.6|203098.6|203399.9|203089.9|10
1733265880000|2024-12-03 22:44:40|203406.1|203096.1|203393.6|203083.6|203406.1|203096.1|203393.6|203083.6|11
1733265890000|2024-12-03 22:44:50|203393.9|203083.9|203394.8|203084.8|203397.9|203087.9|203393.9|203083.9|10
1733265900000|2024-12-03 22:45:00|203394.5|203084.5|203394.2|203084.2|203394.5|203084.5|203394.2|203084.2|2
1733265930000|2024-12-03 22:45:30|203396.7|203086.7|203396.7|203086.7|203396.7|203086.7|203396.7|203086.7|1
1733265940000|2024-12-03 22:45:40|203394|203084|203394|203084|203394|203084|203394|203084|1
1733265990000|2024-12-03 22:46:30|203434.3|203124.3|203434.3|203124.3|203434.3|203124.3|203434.3|203124.3|1
1733266060000|2024-12-03 22:47:40|203394|203084|203394|203084|203394|203084|203394|203084|1
1733266100000|2024-12-03 22:48:20|203396.8|203086.8|203396.8|203086.8|203396.8|203086.8|203396.8|203086.8|1
1733266160000|2024-12-03 22:49:20|203394|203084|203394|203084|203394|203084|203394|203084|1
1733266240000|2024-12-03 22:50:40|203398.4|203088.4|203437.2|203127.2|203437.2|203127.2|203386.2|203076.2|5
1733266250000|2024-12-03 22:50:50|203436.4|203126.4|203436.4|203126.4|203436.4|203126.4|203436.4|203126.4|1
1733266330000|2024-12-03 22:52:10|203430.4|203120.4|203416.3|203106.3|203432.2|203122.2|203416.3|203106.3|8
1733266350000|2024-12-03 22:52:30|203411.2|203101.2|203411.2|203101.2|203411.2|203101.2|203411.2|203101.2|1
1733266440000|2024-12-03 22:54:00|203430.4|203120.4|203430.4|203120.4|203430.4|203120.4|203430.4|203120.4|1
1733266450000|2024-12-03 22:54:10|203437.2|203127.2|203330.3|203020.3|203437.2|203127.2|203330.3|203020.3|4
1733266490000|2024-12-03 22:54:50|203332|203022|203328.4|203018.4|203332|203022|203328.4|203018.4|7
1733266500000|2024-12-03 22:55:00|203327.4|203017.4|203333.8|203023.8|203334.2|203024.2|203325|203015|10
1733266510000|2024-12-03 22:55:10|203333.7|203023.7|203332.4|203022.4|203333.7|203023.7|203332.4|203022.4|8
1733266520000|2024-12-03 22:55:20|203327.2|203017.2|203326.9|203016.9|203327.2|203017.2|203326.9|203016.9|3
1733266540000|2024-12-03 22:55:40|203329.4|203019.4|203329.4|203019.4|203329.4|203019.4|203329.4|203019.4|1
1733266610000|2024-12-03 22:56:50|203325.6|203015.6|203325.6|203015.6|203325.6|203015.6|203325.6|203015.6|1
1733266730000|2024-12-03 22:58:50|203326.1|203016.1|203326.1|203016.1|203326.1|203016.1|203326.1|203016.1|1
1733266740000|2024-12-03 22:59:00|203326.7|203016.7|203326.7|203016.7|203326.7|203016.7|203326.7|203016.7|1
1733266750000|2024-12-03 22:59:10|203328.8|203018.8|203328.8|203018.8|203328.8|203018.8|203328.8|203018.8|1
1733266760000|2024-12-03 22:59:20|203335|203025|203335|203025|203335|203025|203335|203025|1
1733266800000|2024-12-03 23:00:00|203318.4|203008.4|203346.8|203036.8|203371.4|203061.4|203310|203000|25
1733266810000|2024-12-03 23:00:10|203346.4|203036.4|203354|203044|203355.5|203045.5|203346.4|203036.4|3
1733266820000|2024-12-03 23:00:20|203354.8|203044.8|203353.3|203043.3|203354.8|203044.8|203353.3|203043.3|3
1733266830000|2024-12-03 23:00:30|203350|203040|203363.3|203053.3|203363.4|203053.4|203350|203040|6
1733266840000|2024-12-03 23:00:40|203363.4|203053.4|203377.5|203067.5|203377.5|203067.5|203363.4|203053.4|2
1733266860000|2024-12-03 23:01:00|203363.4|203053.4|203363.4|203053.4|203363.4|203053.4|203363.4|203053.4|1
1733266870000|2024-12-03 23:01:10|203363.3|203053.3|203363.3|203053.3|203363.3|203053.3|203363.3|203053.3|1
1733266880000|2024-12-03 23:01:20|203361.3|203051.3|203361|203051|203361.3|203051.3|203361|203051|2
1733266890000|2024-12-03 23:01:30|203374|203064|203374|203064|203374|203064|203374|203064|1
1733266920000|2024-12-03 23:02:00|203360.4|203050.4|203360.4|203050.4|203360.4|203050.4|203360.4|203050.4|1
1733266930000|2024-12-03 23:02:10|203363.8|203053.8|203355.4|203045.4|203363.8|203053.8|203355.4|203045.4|2
1733266940000|2024-12-03 23:02:20|203355.3|203045.3|203354.6|203044.6|203355.4|203045.4|203354.6|203044.6|4
1733266950000|2024-12-03 23:02:30|203361.7|203051.7|203361.7|203051.7|203361.7|203051.7|203361.7|203051.7|1
1733266960000|2024-12-03 23:02:40|203361|203051|203362.7|203052.7|203362.7|203052.7|203361|203051|2
1733266970000|2024-12-03 23:02:50|203355.8|203045.8|203357.3|203047.3|203357.3|203047.3|203355.3|203045.3|3
1733266980000|2024-12-03 23:03:00|203347.8|203037.8|203347.8|203037.8|203347.8|203037.8|203347.8|203037.8|1
1733267000000|2024-12-03 23:03:20|203350.2|203040.2|203355|203045|203355|203045|203349.6|203039.6|6
1733267020000|2024-12-03 23:03:40|203352|203042|203352|203042|203352|203042|203352|203042|1
1733267030000|2024-12-03 23:03:50|203350|203040|203350|203040|203350|203040|203350|203040|1
1733267060000|2024-12-03 23:04:20|203350.2|203040.2|203355|203045|203355|203045|203350.2|203040.2|2
1733267090000|2024-12-03 23:04:50|203350|203040|203350.5|203040.5|203350.5|203040.5|203350|203040|2
1733267120000|2024-12-03 23:05:20|203355.8|203045.8|203355.8|203045.8|203355.8|203045.8|203355.8|203045.8|1
1733267130000|2024-12-03 23:05:30|203401.5|203091.5|203401.5|203091.5|203401.5|203091.5|203401.5|203091.5|1
1733267140000|2024-12-03 23:05:40|203370.7|203060.7|203350.5|203040.5|203370.7|203060.7|203350.5|203040.5|2
1733267170000|2024-12-03 23:06:10|203355.8|203045.8|203355.8|203045.8|203355.8|203045.8|203355.8|203045.8|1
1733267200000|2024-12-03 23:06:40|203348.8|203038.8|203348.8|203038.8|203348.8|203038.8|203348.8|203038.8|1
1733267230000|2024-12-03 23:07:10|203355.8|203045.8|203390.3|203080.3|203390.3|203080.3|203355.2|203045.2|6
1733267240000|2024-12-03 23:07:20|203390.5|203080.5|203390.8|203080.8|203390.8|203080.8|203390.5|203080.5|2
1733267260000|2024-12-03 23:07:40|203409.9|203099.9|203409.9|203099.9|203409.9|203099.9|203409.9|203099.9|1
1733267280000|2024-12-03 23:08:00|203409|203099|203389.6|203079.6|203409|203099|203375.2|203065.2|7
1733267310000|2024-12-03 23:08:30|203371.1|203076.1|203371.1|203076.1|203371.1|203076.1|203371.1|203076.1|1
1733267340000|2024-12-03 23:09:00|203370.2|203075.6|203369.6|203076.8|203370.2|203076.8|203369.6|203075.6|2
1733267350000|2024-12-03 23:09:10|203383.5|203073.5|203383.5|203073.5|203383.5|203073.5|203383.5|203073.5|1
1733267360000|2024-12-03 23:09:20|203383.4|203073.4|203383.2|203073.2|203383.4|203073.4|203383.2|203073.2|2
1733267370000|2024-12-03 23:09:30|203368.4|203076.1|203368.4|203076.1|203368.4|203076.1|203368.4|203076.1|1
1733267380000|2024-12-03 23:09:40|203368.7|203076.3|203368.2|203076.1|203368.7|203076.3|203368.2|203076.1|2
1733267390000|2024-12-03 23:09:50|203365.9|203073.8|203364.9|203074.3|203365.9|203074.3|203364.9|203073.8|2
1733267400000|2024-12-03 23:10:00|203379.7|203069.7|203379.5|203069.5|203379.7|203069.7|203379.5|203069.5|2
1733267420000|2024-12-03 23:10:20|203364.1|203073.7|203364.1|203073.7|203364.1|203073.7|203364.1|203073.7|1
1733267430000|2024-12-03 23:10:30|203361.1|203076|203362.8|203073|203362.8|203076|203359.5|203073|4
1733267440000|2024-12-03 23:10:40|203362.6|203073.2|203362.3|203073.5|203362.6|203073.5|203362.3|203073.2|3
1733267450000|2024-12-03 23:10:50|203362.1|203068.2|203378.2|203068.2|203378.2|203068.2|203362.1|203068.2|2
1733267460000|2024-12-03 23:11:00|203378|203068|203378|203068|203378|203068|203378|203068|1
1733267470000|2024-12-03 23:11:10|203377.5|203067.5|203377.3|203067.3|203377.5|203067.5|203377.3|203067.3|2
1733267480000|2024-12-03 23:11:20|203361.9|203074.3|203361.9|203074.3|203361.9|203074.3|203361.9|203074.3|1
1733267510000|2024-12-03 23:11:50|203382|203072|203382|203072|203382|203072|203382|203072|1
1733267530000|2024-12-03 23:12:10|203361.5|203080.1|203361.5|203080.1|203361.5|203080.1|203361.5|203080.1|1
1733267570000|2024-12-03 23:12:50|203382|203072|203382|203072|203382|203072|203382|203072|1
1733267590000|2024-12-03 23:13:10|203364.1|203082.7|203363.1|203085|203364.1|203085|203362.8|203082.7|3
1733267600000|2024-12-03 23:13:20|203363.8|203086|203366.1|203081.2|203366.1|203086|203363.8|203081.2|2
1733267620000|2024-12-03 23:13:40|203380.5|203071|203375.5|203068|203380.5|203071|203375.5|203068|2
1733267630000|2024-12-03 23:13:50|203375|203068.5|203375|203068.5|203375|203068.5|203375|203068.5|1
1733267640000|2024-12-03 23:14:00|203376|203069.5|203362.4|203080.1|203376|203080.1|203362.4|203069.5|3
1733267660000|2024-12-03 23:14:20|203362.1|203080.3|203362.1|203080.3|203362.1|203080.3|203362.1|203080.3|1
1733267670000|2024-12-03 23:14:30|203374|203073|203374|203073|203374|203073|203374|203073|1
1733267700000|2024-12-03 23:15:00|203359.9|203086.1|203362.4|203080.8|203362.4|203086.1|203358.9|203080.8|4
1733267740000|2024-12-03 23:15:40|203371|203071|203371|203071|203371|203071|203371|203071|1
1733267750000|2024-12-03 23:15:50|203352.7|203085.9|203352.7|203085.9|203352.7|203085.9|203352.7|203085.9|1
1733267760000|2024-12-03 23:16:00|203356|203080.4|203356|203080.4|203356|203080.4|203356|203080.4|1
1733267780000|2024-12-03 23:16:20|203368.5|203067.5|203368.5|203067.5|203368.5|203067.5|203368.5|203067.5|1
1733267800000|2024-12-03 23:16:40|203371|203071|203371|203071|203371|203071|203371|203071|1
1733267810000|2024-12-03 23:16:50|203352.9|203086.1|203352.9|203086.1|203352.9|203086.1|203352.9|203086.1|1
1733267840000|2024-12-03 23:17:20|203371|203071|203371|203071|203371|203071|203371|203071|1
1733267860000|2024-12-03 23:17:40|203353.1|203086.3|203353.1|203086.3|203353.1|203086.3|203353.1|203086.3|1
1733267890000|2024-12-03 23:18:10|203371|203071|203371|203071|203371|203071|203371|203071|1
1733267920000|2024-12-03 23:18:40|203353.2|203086.4|203353.2|203086.4|203353.2|203086.4|203353.2|203086.4|1
1733267950000|2024-12-03 23:19:10|203371|203071|203371|203071|203371|203071|203371|203071|1
1733267970000|2024-12-03 23:19:30|203353.3|203086.5|203353.3|203086.5|203353.3|203086.5|203353.3|203086.5|1
1733268000000|2024-12-03 23:20:00|203371|203071|203371|203071|203371|203071|203371|203071|1
1733268030000|2024-12-03 23:20:30|203353.3|203086.5|203353.3|203086.5|203353.3|203086.5|203353.3|203086.5|1
1733268060000|2024-12-03 23:21:00|203371|203071|203371|203071|203371|203071|203371|203071|1
1733268080000|2024-12-03 23:21:20|203353.3|203086.5|203353.3|203086.5|203353.3|203086.5|203353.3|203086.5|1
1733268090000|2024-12-03 23:21:30|203353|203086.9|203353|203086.9|203353|203086.9|203353|203086.9|1
1733268120000|2024-12-03 23:22:00|203370|203072|203370|203072|203370|203072|203370|203072|1
1733268140000|2024-12-03 23:22:20|203353|203086.9|203353|203086.9|203353|203086.9|203353|203086.9|1
1733268170000|2024-12-03 23:22:50|203370|203072|203338|203048.3|203370|203072|203338|203042.3|6
1733268180000|2024-12-03 23:23:00|203337.7|203049|203337.4|203049.3|203337.7|203049.3|203337.4|203049|3
1733268190000|2024-12-03 23:23:10|203337|203049.6|203337|203049.6|203337|203049.6|203337|203049.6|1
1733268200000|2024-12-03 23:23:20|203340.5|203054.5|203338.5|203052.5|203340.5|203054.5|203338.5|203052.5|2
1733268220000|2024-12-03 23:23:40|203338|203056|203338|203056|203342|203060|203338|203056|3
1733268230000|2024-12-03 23:23:50|203338.5|203052.4|203338.7|203052|203338.7|203052.4|203338.5|203052|2
1733268240000|2024-12-03 23:24:00|203339.7|203053.6|203337.4|203051.6|203339.7|203053.6|203337.4|203051.6|6
1733268260000|2024-12-03 23:24:20|203336.5|203053|203336.5|203053|203336.5|203053|203336.5|203053|1
1733268280000|2024-12-03 23:24:40|203334|203055|203335.8|203051.2|203335.8|203055|203334|203051.2|2
1733268300000|2024-12-03 23:25:00|203338.8|203054.7|203335.8|203051.7|203338.8|203054.7|203335.8|203051.7|2
1733268310000|2024-12-03 23:25:10|203334|203056|203334|203056|203334|203056|203334|203056|1
1733268340000|2024-12-03 23:25:40|203336.1|203052|203336.1|203052|203336.1|203052|203336.1|203052|1
1733268370000|2024-12-03 23:26:10|203334|203056|203334|203056|203334|203056|203334|203056|1
1733268390000|2024-12-03 23:26:30|203320.7|203069.3|203325|203064|203325|203069.3|203320.7|203064|2
1733268410000|2024-12-03 23:26:50|203290.4|203098.4|203296.7|203092.1|203296.7|203098.4|203290.4|203092.1|2
1733268420000|2024-12-03 23:27:00|203290.9|203097.5|203297|203093.4|203297|203099.1|203290.9|203093.4|3
1733268430000|2024-12-03 23:27:10|203298|203094.1|203297|203093.1|203298|203094.1|203297|203093.1|2
1733268450000|2024-12-03 23:27:30|203321|203070.7|203321|203070.7|203321|203070.7|203321|203070.7|1
1733268470000|2024-12-03 23:27:50|203297.6|203093.8|203297.4|203094|203297.6|203094|203297.4|203093.8|2
1733268500000|2024-12-03 23:28:20|203320.7|203071|203320.7|203071|203320.7|203071|203320.7|203071|1
1733268520000|2024-12-03 23:28:40|203334|203061|203334|203061|203334|203061|203334|203061|1
1733268530000|2024-12-03 23:28:50|203291.9|203100.1|203291.9|203100.1|203291.9|203100.1|203291.9|203100.1|1
1733268560000|2024-12-03 23:29:20|203334|203061|203334|203061|203334|203061|203334|203061|1
1733268570000|2024-12-03 23:29:30|203339|203065|203335|203061|203339|203065|203335|203061|2
1733268580000|2024-12-03 23:29:40|203292.7|203100.5|203292.7|203100.5|203292.7|203100.5|203292.7|203100.5|1
1733268600000|2024-12-03 23:30:00|203303.1|203110.9|203299.1|203095.5|203305.1|203110.9|203299.1|203095.5|4
1733268620000|2024-12-03 23:30:20|203293.6|203098.3|203293.4|203098.3|203293.6|203098.3|203293.4|203098.3|2
1733268640000|2024-12-03 23:30:40|203314.7|203074.5|203314.7|203074.5|203314.7|203074.5|203314.7|203074.5|1
1733268650000|2024-12-03 23:30:50|203327.3|203061.1|203327.3|203061.1|203327.3|203061.1|203327.3|203061.1|1
1733268660000|2024-12-03 23:31:00|203330.8|203064.5|203314.9|203075|203330.8|203075|203314.9|203061.5|5
1733268670000|2024-12-03 23:31:10|203310.7|203080.3|203310.7|203080.3|203310.7|203080.3|203310.7|203080.3|1
1733268690000|2024-12-03 23:31:30|203328.2|203062.5|203328.2|203062.5|203328.2|203062.5|203328.2|203062.5|1
1733268720000|2024-12-03 23:32:00|203338.4|203072.6|203316.2|203077.5|203338.4|203077.5|203315.7|203072.6|5
1733268750000|2024-12-03 23:32:30|203312|203082.3|203312|203082.3|203312|203082.3|203312|203082.3|1
1733268760000|2024-12-03 23:32:40|203328|203069|203328|203069|203328|203069|203328|203069|1
1733268770000|2024-12-03 23:32:50|203327.6|203066.8|203327.6|203066.8|203327.6|203066.8|203327.6|203066.8|1
1733268780000|2024-12-03 23:33:00|203328.1|203067.8|203314|203078.2|203328.1|203078.2|203314|203067.3|3
1733268800000|2024-12-03 23:33:20|203309.7|203082.7|203309.7|203082.7|203309.7|203082.7|203309.7|203082.7|1
1733268830000|2024-12-03 23:33:50|203314.1|203078.2|203314.1|203078.2|203314.1|203078.2|203314.1|203078.2|1
1733268840000|2024-12-03 23:34:00|203317.1|203081.2|203314.6|203078.9|203327.1|203081.2|203314.6|203075.2|4
1733268860000|2024-12-03 23:34:20|203310.3|203083.7|203310.3|203083.7|203310.3|203083.7|203310.3|203083.7|1
1733268880000|2024-12-03 23:34:40|203325|203071|203325.3|203069.2|203325.3|203071|203325|203069.2|2
1733268900000|2024-12-03 23:35:00|203322.3|203066.2|203284.9|203049.1|203322.3|203066.2|203284.9|203046.1|7
1733268910000|2024-12-03 23:35:10|203284.7|203049.3|203284.7|203049.3|203284.7|203049.3|203284.7|203049.3|1
1733268920000|2024-12-03 23:35:20|203287.2|203052.8|203289.8|203053.2|203289.8|203053.2|203287.2|203052.8|2
1733268950000|2024-12-03 23:35:50|203289|203052.8|203286.5|203054.5|203289|203054.5|203286.5|203052.8|2
1733268960000|2024-12-03 23:36:00|203286|203055|203264.3|203073.7|203286|203073.7|203264.3|203055|3
1733268980000|2024-12-03 23:36:20|203264.1|203073.9|203264.1|203073.9|203264.1|203073.9|203264.1|203073.9|1
1733269000000|2024-12-03 23:36:40|203297|203055|203284.5|203056|203297|203056|203284.5|203055|3
1733269020000|2024-12-03 23:37:00|203283.5|203056.5|203275.7|203088.3|203283.5|203088.3|203261.2|203056|5
1733269030000|2024-12-03 23:37:10|203275.5|203088.6|203275.5|203088.6|203275.5|203088.6|203275.5|203088.6|1
1733269060000|2024-12-03 23:37:40|203299|203069|203304.7|203064|203328.9|203073|203295.5|203041.6|5
1733269070000|2024-12-03 23:37:50|203303.3|203062.7|203303.3|203062.7|203303.3|203062.7|203303.3|203062.7|1
1733269080000|2024-12-03 23:38:00|203282.1|203083.5|203282.1|203083.5|203282.1|203083.5|203282.1|203083.5|1
1733269090000|2024-12-03 23:38:10|203281.9|203083.8|203281.9|203083.8|203281.9|203083.8|203281.9|203083.8|1
1733269110000|2024-12-03 23:38:30|203302.7|203063.3|203302.7|203063.3|203302.7|203063.3|203302.7|203063.3|1
1733269130000|2024-12-03 23:38:50|203282.2|203084.1|203282.2|203084.1|203282.2|203084.1|203282.2|203084.1|1
1733269140000|2024-12-03 23:39:00|203281.7|203083.6|203281.4|203083.9|203281.7|203083.9|203281.4|203083.6|2
1733269160000|2024-12-03 23:39:20|203300.7|203062.7|203300.7|203062.7|203300.7|203062.7|203300.7|203062.7|1
1733269180000|2024-12-03 23:39:40|203300|203063.3|203300|203063.3|203300|203063.3|203300|203063.3|1
1733269190000|2024-12-03 23:39:50|203280.5|203083.5|203268.7|203093.3|203280.5|203093.3|203268.7|203083.5|2
1733269200000|2024-12-03 23:40:00|203280.5|203083.5|203280.5|203083.5|203280.5|203083.5|203280.5|203083.5|1
1733269220000|2024-12-03 23:40:20|203299.3|203064|203299.3|203064|203299.3|203064|203299.3|203064|1
1733269230000|2024-12-03 23:40:30|203291|203069|203291|203069|203291|203069|203291|203069|1
1733269240000|2024-12-03 23:40:40|203299.3|203064|203280.1|203083.7|203299.3|203083.7|203280.1|203064|3
1733269260000|2024-12-03 23:41:00|203279.4|203083.5|203279.1|203083.2|203279.4|203083.5|203279.1|203083.2|2
1733269270000|2024-12-03 23:41:10|203296|203062.7|203296|203062.7|203296|203062.7|203296|203062.7|1
1733269300000|2024-12-03 23:41:40|203278.1|203082.2|203278.1|203082.2|203278.1|203082.2|203278.1|203082.2|1
1733269310000|2024-12-03 23:41:50|203265.5|203091.7|203277.6|203081.7|203277.6|203091.7|203264.8|203081.7|3
1733269320000|2024-12-03 23:42:00|203277.4||203277.4||203277.4||203277.4||1
1733269330000|2024-12-03 23:42:10|203294|203061.3|203294|203061.3|203294|203061.3|203294|203061.3|1
1733269350000|2024-12-03 23:42:30|203277.1|203081.4|203277.1|203081.4|203277.1|203081.4|203277.1|203081.4|1
1733269380000|2024-12-03 23:43:00|203277.3|203081.7|203276.8|203081.2|203277.3|203081.7|203276.8|203081.2|2
1733269390000|2024-12-03 23:43:10|203293.3|203060.7|203293.3|203060.7|203293.3|203060.7|203293.3|203060.7|1
1733269410000|2024-12-03 23:43:30|203276.7|203081.1|203263.6|203090.1|203276.7|203090.1|203263.6|203081.1|2
1733269440000|2024-12-03 23:44:00|203263.3|203089.8|203292|203060|203292|203089.8|203262.9|203060|4
1733269460000|2024-12-03 23:44:20|203275|203079.6|203275|203079.6|203275|203079.6|203275|203079.6|1
1733269470000|2024-12-03 23:44:30|203268.7|203073.4|203262.2|203071.9|203268.7|203073.4|203262.2|203065.4|4
1733269500000|2024-12-03 23:45:00|203264|203073.6|203265|203075.2|203265.3|203075.4|203264|203073.6|4
1733269520000|2024-12-03 23:45:20|203268.2|203079.9|203273.6|203085.5|203273.6|203085.5|203268.2|203079.9|2
1733269530000|2024-12-03 23:45:30|203273.8|203086.2|203294.1|203105.4|203294.1|203105.7|203273.8|203086.2|4
1733269540000|2024-12-03 23:45:40|203293.8|203105.7|203293.3|203104.9|203293.8|203105.7|203293.3|203104.9|2
1733269570000|2024-12-03 23:46:10|203310|203084.5|203310|203084.5|203310|203084.5|203310|203084.5|1
1733269590000|2024-12-03 23:46:30|203302|203091|203292|203104.6|203302|203112.1|203283.3|203091|3
1733269620000|2024-12-03 23:47:00|203310|203086.5|203308.5|203084.5|203310|203086.5|203308.5|203084.5|2
1733269630000|2024-12-03 23:47:10|203310.5|203086|203310.5|203086|203310.5|203086|203310.5|203086|1
1733269640000|2024-12-03 23:47:20|203291.8|203103.9|203291.8|203103.9|203291.8|203103.9|203291.8|203103.9|1
1733269680000|2024-12-03 23:48:00|203310.5|203086|203303|203090|203310.5|203090|203303|203086|2
1733269700000|2024-12-03 23:48:20|203281.2|203109.4|203281.2|203109.4|203281.2|203109.4|203281.2|203109.4|1
1733269710000|2024-12-03 23:48:30|203287.7|203100.3|203287.7|203100.3|203287.7|203100.3|203287.7|203100.3|1
1733269740000|2024-12-03 23:49:00|203305|203081.5|203305|203081.5|203305|203081.5|203305|203081.5|1
1733269750000|2024-12-03 23:49:10|203287.4|203100|203287.4|203100|203287.4|203100|203287.4|203100|1
1733269780000|2024-12-03 23:49:40|203288.6|203101.3|203306|203083|203306|203101.3|203287.9|203083|3
1733269810000|2024-12-03 23:50:10|203288.5|203101.4|203288.5|203101.4|203288.5|203101.4|203288.5|203101.4|1
1733269820000|2024-12-03 23:50:20|203282.3|203110.9|203282.3|203110.9|203282.3|203110.9|203282.3|203110.9|1
1733269840000|2024-12-03 23:50:40|203305|203093|203305|203093|203305|203093|203305|203093|1
1733269860000|2024-12-03 23:51:00|203282.1|203110.6|203282.1|203110.6|203282.1|203110.6|203282.1|203110.6|1
1733269900000|2024-12-03 23:51:40|203305|203093|203305|203093|203305|203093|203305|203093|1
1733269910000|2024-12-03 23:51:50|203306|203083|203306|203083|203306|203083|203306|203083|1
1733269920000|2024-12-03 23:52:00|203305.5|203083.5|203287.4|203100.9|203305.5|203100.9|203287.4|203083.5|2
1733269950000|2024-12-03 23:52:30|203280.9|203110.1|203280.9|203110.1|203280.9|203110.1|203280.9|203110.1|1
1733269960000|2024-12-03 23:52:40|203304|203094|203304|203094|203304|203094|203304|203094|1
1733269970000|2024-12-03 23:52:50|203281.9|203111.1|203281.9|203111.1|203281.9|203111.1|203281.9|203111.1|1
1733270010000|2024-12-03 23:53:30|203304|203094|203305.5|203083.5|203305.5|203094|203304|203083.5|2
1733270030000|2024-12-03 23:53:50|203288.1|203101.5|203286.1|203100|203288.1|203101.5|203286.1|203099.8|3
1733270050000|2024-12-03 23:54:10|203285.8||203285.8||203285.8||203285.8||1
1733270060000|2024-12-03 23:54:20|203301|203080.5|203301|203080.5|203301|203080.5|203301|203080.5|1
1733270080000|2024-12-03 23:54:40|203282.1|203096.3|203282.1|203096.3|203282.1|203096.3|203282.1|203096.3|1
1733270120000|2024-12-03 23:55:20|203301|203080.5|203282.5|203097.1|203301|203104.6|203282.5|203080.5|5
1733270130000|2024-12-03 23:55:30||203097.3||203097.3||203097.3||203097.3|1
1733270160000|2024-12-03 23:56:00|203300.5|203081.5|203300|203081.5|203300.5|203081.5|203300|203081.5|2
1733270170000|2024-12-03 23:56:10|203293|203090|203279.1|203094.5|203293|203101.7|203269.8|203083|4
1733270180000|2024-12-03 23:56:20|203279.3|203095|203279.8|203095.5|203279.8|203095.5|203279.3|203095|2
1733270200000|2024-12-03 23:56:40|203279.6|203095.7|203293.7|203083|203293.7|203095.7|203279.6|203083|2
1733270210000|2024-12-03 23:56:50|203292.3|203082.3|203234.6|203144.6|203292.3|203144.6|203234.6|203082.3|2
1733270250000|2024-12-03 23:57:30|203285|203087|203285|203087|203285|203087|203285|203087|1
1733270270000|2024-12-03 23:57:50|203233.5|203143.5|203233.5|203143.5|203233.5|203143.5|203233.5|203143.5|1
1733270290000|2024-12-03 23:58:10|203233.7|203143.7|203234.2|203144.2|203234.2|203144.2|203233.7|203143.7|2
1733270300000|2024-12-03 23:58:20|203234.5|203144.5|203293|203084.3|203293|203144.5|203234.5|203084.3|2
1733270310000|2024-12-03 23:58:30|203290.3|203081.7|203293.7|203078.3|203293.7|203081.7|203290.3|203078.3|2
1733270320000|2024-12-03 23:58:40|203294.3|203079.7|203233.7|203143.7|203295|203143.7|203233.7|203079.7|3
1733270350000|2024-12-03 23:59:10|203232.8|203142.8|203232.8|203142.8|203232.8|203142.8|203232.8|203142.8|1
1733270360000|2024-12-03 23:59:20|203292.3|203079.7|203292.3|203079.7|203292.3|203079.7|203292.3|203079.7|1
1733270380000|2024-12-03 23:59:40|203234.5|203144.5|203235.4|203145.4|203235.4|203145.4|203234.5|203144.5|2
1733270400000|2024-12-04 00:00:00|203235.5|203145.5|203235.4|203145.4|203235.5|203145.5|203234.5|203144.5|5
1733270410000|2024-12-04 00:00:10|203294.3|203082.3|203294.3|203082.3|203294.3|203082.3|203294.3|203082.3|1
1733270420000|2024-12-04 00:00:20|203291.7|203080.3|203227.7|203137.7|203291.7|203139.2|203227.7|203080.3|3
1733270430000|2024-12-04 00:00:30|203227.8|203137.8|203225.6|203135.6|203228.1|203138.1|203225.6|203135.6|3
1733270440000|2024-12-04 00:00:40|203225.7|203135.7|203226.2|203136.2|203226.2|203136.2|203225.7|203135.7|4
1733270460000|2024-12-04 00:01:00|203285.3|203077.3|203282|203075.3|203285.3|203077.3|203282|203075.3|3
1733270470000|2024-12-04 00:01:10|203282.7|203076|203231.4|203141.4|203290.7|203141.4|203231.4|203076|4
1733270480000|2024-12-04 00:01:20|203230.9|203140.9|203230.4|203140.4|203230.9|203140.9|203230.4|203140.4|2
1733270500000|2024-12-04 00:01:40|203287.3|203079.3|203287.3|203079.3|203287.3|203079.3|203287.3|203079.3|1
1733270520000|2024-12-04 00:02:00|203288.7|203071.3|203254.5|203104.1|203289.3|203104.1|203254.5|203070.7|4
1733270530000|2024-12-04 00:02:10|203254.7|203105.1|203255.4|203105.1|203255.4|203105.1|203254.7|203105.1|2
1733270540000|2024-12-04 00:02:20|203255.7|203105.6|203224.3|203134.3|203255.7|203134.3|203224.3|203104.7|3
1733270550000|2024-12-04 00:02:30|203254.5|203104.4|203282.7|203080|203282.7|203134.8|203224.8|203078.7|5
1733270570000|2024-12-04 00:02:50|203284|203081.3|203228.3|203138.3|203284|203138.3|203228.3|203081.3|2
1733270580000|2024-12-04 00:03:00|203230.6|203140.6|203230.2|203140.2|203260.2|203140.6|203226|203110.1|7
1733270590000|2024-12-04 00:03:10|203230.8|203140.8|203230.8|203140.8|203230.8|203140.8|203230.8|203140.8|1
1733270600000|2024-12-04 00:03:20|203230.2|203140.2|203284|203085|203286|203140.8|203230.2|203085|4
1733270620000|2024-12-04 00:03:40|203282.7|203083.7|203221.9|203131.9|203282.7|203132.4|203221.9|203083.7|3
1733270630000|2024-12-04 00:03:50|203222.4|203132.4|203222.4|203132.4|203222.4|203132.4|203222.4|203132.4|1
1733270660000|2024-12-04 00:04:20|203271|203083|203271|203083|203271|203083|203271|203083|1
1733270670000|2024-12-04 00:04:30|203272.3|203084.3|203269|203082.3|203272.3|203084.3|203269|203082.3|3
1733270680000|2024-12-04 00:04:40|203220.9|203130.9|203221.4|203131.4|203221.4|203131.4|203220.9|203130.9|2
1733270710000|2024-12-04 00:05:10|203270.3|203083.7|203270.3|203083.7|203270.3|203083.7|203270.3|203083.7|1
1733270720000|2024-12-04 00:05:20|203224.7|203134.7|203229.5|203139.5|203229.5|203139.5|203224.7|203134.7|2
1733270750000|2024-12-04 00:05:50|203229|203139|203220.9|203130.9|203229|203139|203220.5|203130.5|6
1733270760000|2024-12-04 00:06:00|203221.4|203131.4|203221.4|203131.4|203221.4|203131.4|203221.4|203131.4|1
1733270770000|2024-12-04 00:06:10|203221.5|203131.5|203221.5|203131.5|203221.5|203131.5|203221.5|203131.5|1
1733270790000|2024-12-04 00:06:30|203268.7|203085.3|203268.7|203085.3|203268.7|203085.3|203268.7|203085.3|1
1733270800000|2024-12-04 00:06:40|203254|203102|203221.6|203131.6|203254|203131.6|203221.6|203102|2
1733270810000|2024-12-04 00:06:50|203213.2|203123.2|203200.4|203110.4|203213.2|203123.2|203200.4|203110.4|2
1733270820000|2024-12-04 00:07:00|203200.3|203110.3|203200.4|203110.4|203200.4|203110.4|203200.3|203110.3|2
1733270830000|2024-12-04 00:07:10|203200.3|203110.3|203200.3|203110.3|203200.3|203110.3|203200.3|203110.3|1
1733270840000|2024-12-04 00:07:20|203203.4|203113.4|203200.9|203110.9|203203.4|203113.4|203198.1|203108.1|3
1733270850000|2024-12-04 00:07:30|203201.2|203111.2|203201|203111|203201.2|203111.2|203201|203111|2
1733270860000|2024-12-04 00:07:40|203200.8|203110.8|203200.8|203110.8|203200.8|203110.8|203200.8|203110.8|1
1733270880000|2024-12-04 00:08:00|203254.3|203053.7|203254.3|203053.7|203254.3|203053.7|203254.3|203053.7|1
1733270900000|2024-12-04 00:08:20|203200|203110|203200|203110|203200|203110|203200|203110|1
1733270910000|2024-12-04 00:08:30|203199.9|203109.9|203200.2|203110.2|203205.3|203115.3|203199.9|203109.9|4
1733270940000|2024-12-04 00:09:00|203200.1|203110.1|203200.3|203110.3|203200.3|203110.3|203200.1|203110.1|2
1733270950000|2024-12-04 00:09:10|203254.3|203055.7|203254.3|203055.7|203254.3|203055.7|203254.3|203055.7|1
1733270960000|2024-12-04 00:09:20|203200.7|203110.7|203200.7|203110.7|203200.7|203110.7|203200.7|203110.7|1
1733270980000|2024-12-04 00:09:40|203201|203111|203201|203111|203201|203111|203201|203111|1
1733271000000|2024-12-04 00:10:00|203235|203074|203183|203093|203235|203107.6|203183|203074|9
1733271020000|2024-12-04 00:10:20|203175.8|203085.8|203156|203066|203175.8|203085.8|203156|203066|5
1733271050000|2024-12-04 00:10:50|203201.3|203025|203201.3|203025|203201.3|203025|203201.3|203025|1
1733271060000|2024-12-04 00:11:00|203198.7|203025.7|203198.7|203025.7|203198.7|203025.7|203198.7|203025.7|1
1733271070000|2024-12-04 00:11:10|203153.8|203063.8|203153.8|203063.8|203153.8|203063.8|203153.8|203063.8|1
1733271080000|2024-12-04 00:11:20|203153.4|203063.4|203153.4|203063.4|203153.4|203063.4|203153.4|203063.4|1
1733271090000|2024-12-04 00:11:30|203156.2|203066.2|203165|203075|203167.9|203077.9|203156.2|203066.2|4
1733271110000|2024-12-04 00:11:50|203170|203080|203172.1|203082.1|203172.1|203082.1|203170|203080|2
1733271120000|2024-12-04 00:12:00|203169.2|203079.2|203179.2|203089.2|203182.3|203092.3|203169.2|203079.2|4
1733271150000|2024-12-04 00:12:30|203224.7|203051.3|203224.7|203051.3|203224.7|203051.3|203224.7|203051.3|1
1733271170000|2024-12-04 00:12:50|203178.2|203088.2|203178.2|203088.2|203178.2|203088.2|203178.2|203088.2|1
1733271180000|2024-12-04 00:13:00|203178.4|203088.4|203178.4|203088.4|203178.4|203088.4|203178.4|203088.4|1
1733271190000|2024-12-04 00:13:10|203183.8|203093.8|203183.9|203093.9|203190.7|203100.7|203178.9|203088.9|5
1733271230000|2024-12-04 00:13:50|203235.3|203060|203217|203127|203235.3|203127|203207.2|203060|3
1733271240000|2024-12-04 00:14:00|203206|203116|203199.2|203109.2|203206|203116|203199.2|203109.2|2
1733271270000|2024-12-04 00:14:30|203199.3|203109.3|203241.3|203077.7|203241.3|203109.3|203199.3|203077.7|2
1733271290000|2024-12-04 00:14:50|203198.7|203108.7|203198.7|203108.7|203198.7|203108.7|203198.7|203108.7|1
1733271300000|2024-12-04 00:15:00|203198.9|203108.9|203199.1|203109.1|203199.1|203109.1|203198.9|203108.9|2
1733271320000|2024-12-04 00:15:20|203241.3|203079|203240.7|203079|203241.3|203079|203240.7|203079|2
1733271330000|2024-12-04 00:15:30|203240|203079.7|203240|203079.7|203240|203079.7|203240|203079.7|1
1733271350000|2024-12-04 00:15:50|203200|203110|203200.2|203110.2|203200.2|203110.2|203200|203110|3
1733271370000|2024-12-04 00:16:10|203211.9|203121.9|203200.2|203110.2|203212|203122|203200.2|203110.2|3
1733271380000|2024-12-04 00:16:20|203244|203076.7|203244|203076.7|203244|203076.7|203244|203076.7|1
1733271400000|2024-12-04 00:16:40|203243.3|203108.4|203198.4|203108.4|203243.3|203108.4|203198.4|203108.4|2
1733271410000|2024-12-04 00:16:50|203237|203076.5|203237|203076.5|203237|203076.5|203237|203076.5|1
1733271420000|2024-12-04 00:17:00|203237.4|203076.9|203237|203077.3|203237.4|203077.3|203237|203076.9|2
1733271430000|2024-12-04 00:17:10|203246.5|203086.8|203290|203114.5|203291.2|203117.3|203246.5|203086.8|11
1733271440000|2024-12-04 00:17:20|203289.6|203114.9|203288|203114.9|203289.6|203114.9|203288|203114.5|4
1733271450000|2024-12-04 00:17:30|203286.8|203114.5|203286.8|203113.3|203286.8|203114.9|203286.8|203113.3|4
1733271460000|2024-12-04 00:17:40|203295.3|203107|203295.3|203107|203295.3|203107|203295.3|203107|1
1733271480000|2024-12-04 00:18:00|203283.3|203109.8|203281.7|203108.2|203283.3|203109.8|203281.7|203108.2|2
1733271490000|2024-12-04 00:18:10||203109.6||203110||203110||203109.6|2
1733271520000|2024-12-04 00:18:40|203292.7|203107.3|203292.7|203107.3|203292.7|203107.3|203292.7|203107.3|1
1733271530000|2024-12-04 00:18:50|203289.8|203118.1|203286.4|203112.7|203295.4|203123.3|203286|203112.7|5
1733271540000|2024-12-04 00:19:00|203286|203113.1|203286.8|203111.1|203287.2|203113.1|203286|203111.1|4
1733271550000|2024-12-04 00:19:10|203286.4||203286.4||203286.4||203286.4||1
1733271560000|2024-12-04 00:19:20|203288|203109.5|203296.7|203100|203296.7|203109.5|203287.6|203100|3
1733271590000|2024-12-04 00:19:50|203287.5|203109|203271.8|203119.2|203287.5|203119.2|203271.8|203109|2
1733271600000|2024-12-04 00:20:00|203274.4|203116.8|203274.8|203116.8|203274.8|203116.8|203274.4|203116.8|2
1733271620000|2024-12-04 00:20:20|203276|203111|203300.7|203098|203300.7|203111|203276|203098|3
1733271640000|2024-12-04 00:20:40|203304|203094.7|203292.9|203106.8|203304|203106.8|203292.9|203094.7|2
1733271650000|2024-12-04 00:20:50|203279.1|203115.5|203279.1|203115.5|203279.1|203115.5|203279.1|203115.5|1
1733271670000|2024-12-04 00:21:10|203279.6|203115|203279.6|203115|203279.6|203115|203279.6|203115|1
1733271680000|2024-12-04 00:21:20|203283|203105|203281|203106|203283|203106|203281|203105|2
1733271690000|2024-12-04 00:21:30|203282|203105|203282|203105|203282|203105|203282|203105|1
1733271700000|2024-12-04 00:21:40|203279.4|203115.3|203279.4|203115.3|203279.4|203115.3|203279.4|203115.3|1
1733271730000|2024-12-04 00:22:10|203282|203105|203282|203105|203282|203105|203282|203105|1
1733271740000|2024-12-04 00:22:20|203284|203094|203306|203094|203306|203094|203284|203094|3
1733271750000|2024-12-04 00:22:30|203294.4|203106.8|203294.4|203106.8|203294.4|203106.8|203294.4|203106.8|1
1733271770000|2024-12-04 00:22:50|203294.8|203106.4|203294.8|203106.4|203294.8|203106.4|203294.8|203106.4|1
1733271780000|2024-12-04 00:23:00|203281.6|203115|203286|203104|203286|203115|203281.6|203104|2
1733271790000|2024-12-04 00:23:10|203306|203094|203306|203094|203306|203094|203306|203094|1
1733271810000|2024-12-04 00:23:30|203294.7|203107|203294.7|203107|203294.7|203107|203294.7|203107|1
1733271820000|2024-12-04 00:23:40|203281.9|203115.3|203281.9|203115.3|203281.9|203115.3|203281.9|203115.3|1
1733271840000|2024-12-04 00:24:00|203286|203104|203287|203104|203287|203104|203286|203104|2
1733271850000|2024-12-04 00:24:10|203306.7|203094|203306.7|203094|203306.7|203094|203306.7|203094|1
1733271860000|2024-12-04 00:24:20|203295|203106.9|203295|203106.9|203295|203106.9|203295|203106.9|1
1733271880000|2024-12-04 00:24:40|203282.7|203114.6|203282.7|203114.6|203282.7|203114.6|203282.7|203114.6|1
1733271900000|2024-12-04 00:25:00|203288|203103|203288|203103|203288|203103|203288|203103|1
1733271920000|2024-12-04 00:25:20|203282.9|203114.8|203389.4|203201.3|203390.6|203201.3|203281.1|203114.8|7
1733271930000|2024-12-04 00:25:30|203392.4|203205.8|203387.4|203213.3|203406.8|203213.3|203385.7|203195.5|10
1733271940000|2024-12-04 00:25:40|203386.7|203213.6|203382.8|203215.5|203386.7|203215.5|203382.8|203213.6|8
1733271950000|2024-12-04 00:25:50|203381.6|203215.9|203376|203216.3|203381.6|203216.3|203376|203215.9|10
1733271960000|2024-12-04 00:26:00|203375.6|203215.9|203375.7|203216.3|203377.7|203216.3|203374.4|203215.7|9
1733271970000|2024-12-04 00:26:10|203375|203215|203371.7|203215.7|203375|203215.7|203371.7|203215|5
1733271980000|2024-12-04 00:26:20|203372.3|203217|203371.1|203217.4|203372.3|203217.4|203371.1|203215.7|4
1733271990000|2024-12-04 00:26:30|203339.2|203217.8|203338.7|203248.7|203339.2|203249.2|203338.7|203217.8|3
1733272020000|2024-12-04 00:27:00|203338.3|203248.3|203338.3|203248.3|203339.7|203249.7|203338|203248|4
1733272040000|2024-12-04 00:27:20|203338.8|203248.8|203338.8|203248.8|203338.8|203248.8|203338.8|203248.8|1
1733272050000|2024-12-04 00:27:30|203339.2|203249.2|203339.2|203249.2|203339.2|203249.2|203339.2|203249.2|1
1733272070000|2024-12-04 00:27:50|203339|203249|203338.7|203248.7|203339|203249|203338.7|203248.7|2
1733272080000|2024-12-04 00:28:00|203338|203248|203332.7|203242.7|203338|203248|203332.7|203242.7|4
1733272090000|2024-12-04 00:28:10|203334.1|203244.1|203338.4|203248.4|203338.4|203248.4|203332.6|203242.6|3
1733272110000|2024-12-04 00:28:30|203338.6|203248.6|203338.9|203248.9|203338.9|203248.9|203338.1|203248.1|5
1733272120000|2024-12-04 00:28:40|203338.6|203248.6|203338.9|203248.9|203338.9|203248.9|203337.9|203247.9|6
1733272130000|2024-12-04 00:28:50|203339|203249|203338.7|203248.7|203339|203249|203338.7|203248.7|2
1733272140000|2024-12-04 00:29:00|203338.3|203248.3|203338.3|203248.3|203338.7|203248.7|203338.3|203248.3|3
1733272150000|2024-12-04 00:29:10|203339.2|203249.2|203339.2|203249.2|203339.2|203249.2|203339.2|203249.2|1
1733272170000|2024-12-04 00:29:30|203338.9|203248.9|203337.5|203247.5|203338.9|203248.9|203334|203244|8
1733272180000|2024-12-04 00:29:40|203337.3|203247.3|203337.3|203247.3|203337.8|203247.8|203334.2|203244.2|6
1733272190000|2024-12-04 00:29:50|203338.1|203248.1|203338.1|203248.1|203339|203249|203335|203245|12
1733272200000|2024-12-04 00:30:00|203337.8|203247.8|203354.5|203264.5|203355|203265|203337.8|203247.8|14
1733272210000|2024-12-04 00:30:10|203383.2|203232.3|203352.8|203262.8|203395.7|203275.3|203352.3|203232.3|13
1733272220000|2024-12-04 00:30:20|203352.5|203262.5|203358.3|203268.3|203361.3|203271.3|203352.5|203262.5|16
1733272230000|2024-12-04 00:30:30|203358|203268|203354.2|203264.2|203358|203268|203352.5|203262.5|18
1733272240000|2024-12-04 00:30:40|203353.9|203263.9|203354.2|203264.2|203354.2|203264.2|203353.9|203263.9|10
1733272250000|2024-12-04 00:30:50|203354.7|203264.7|203359.9|203269.9|203362.3|203272.3|203354.7|203264.7|15
1733272260000|2024-12-04 00:31:00|203359.4|203269.4|203361.6|203271.6|203361.6|203271.6|203359.4|203269.4|4
1733272270000|2024-12-04 00:31:10|203365.7|203275.7|203460.3|203286.2|203469.7|203342.5|203365.7|203275.7|14
1733272280000|2024-12-04 00:31:20|203460.8|203287.4|203455.5|203290.2|203460.8|203290.2|203455.5|203286.6|22
1733272290000|2024-12-04 00:31:30|203455.1|203290.6|203453.1|203291.4|203455.1|203291.8|203453.1|203290.6|7
1733272300000|2024-12-04 00:31:40|203452.7|203291.8|203451.5|203292.2|203452.7|203292.2|203451.5|203291.4|4
1733272310000|2024-12-04 00:31:50|203453|203289.7|203453.7|203290.3|203453.7|203290.3|203453|203289.7|2
1733272320000|2024-12-04 00:32:00|203453|203291|203449|203297|203453|203297|203448.3|203290.3|6
1733272330000|2024-12-04 00:32:10|203448.3|203296.3|203468.4|203317.9|203468.4|203349.4|203438.2|203296.3|7
1733272340000|2024-12-04 00:32:20|203471.6|203348.2|203438.2|203348.2|203471.6|203348.2|203438.2|203348.2|4
1733272360000|2024-12-04 00:32:40|203470.4|203318.7|203468|203317.5|203470.8|203348.2|203438.2|203317.5|5
1733272370000|2024-12-04 00:32:50|203465|203315|203455.6|203299.2|203465|203315|203455.6|203299.2|3
1733272380000|2024-12-04 00:33:00|203455.2|203298.8|203455.2|203298.2|203455.2|203298.8|203455.2|203298.2|2
1733272390000|2024-12-04 00:33:10|203455.6|203298.5|203454.9|203298.5|203455.6|203298.5|203454.9|203298.5|3
1733272400000|2024-12-04 00:33:20|203455.2|203298.8|203455.2|203298.8|203455.2|203298.8|203455.2|203298.8|1
1733272410000|2024-12-04 00:33:30|203456|203297|203456|203297|203456|203297|203456|203297|1
1733272420000|2024-12-04 00:33:40|203455.5|203297.5|203456.8|203301.4|203456.8|203334.2|203424.2|203297.5|4
1733272430000|2024-12-04 00:33:50|203456.5|203301.1|203429.7|203339.7|203456.5|203339.7|203429.7|203295.7|6
1733272440000|2024-12-04 00:34:00|203430.2|203340.2|203438.6|203348.6|203438.6|203348.6|203425.9|203335.9|6
1733272470000|2024-12-04 00:34:30|203441.1|203351.1|203493.5|203338.8|203493.5|203365.5|203441.1|203338.8|6
1733272490000|2024-12-04 00:34:50|203495.2|203339.1|203495.2|203337.5|203495.2|203339.1|203495.2|203337.1|6
1733272500000|2024-12-04 00:35:00|203496.5|203334.5|203496.5|203334|203496.5|203334.5|203496.5|203334|2
1733272510000|2024-12-04 00:35:10||203334.5||203334.5||203334.5||203334.5|1
1733272520000|2024-12-04 00:35:20|203474.6|203384.6|203496|203337.6|203496|203384.6|203452.8|203337.6|5
1733272530000|2024-12-04 00:35:30|203489.5|203336.4|203496|203339.6|203496|203339.6|203489.5|203336.4|4
1733272540000|2024-12-04 00:35:40|203464.7|203374.7|203478.8|203388.8|203478.8|203388.8|203464.7|203374.7|3
1733272550000|2024-12-04 00:35:50|203479.6|203389.6|203480.4|203390.4|203480.4|203390.4|203479.6|203389.6|2
1733272570000|2024-12-04 00:36:10|203478|203388|203528.4|203368.7|203529.2|203388|203478|203365.1|4
1733272580000|2024-12-04 00:36:20|203528|203369.1|203528|203369.1|203528|203369.1|203528|203369.1|1
1733272600000|2024-12-04 00:36:40|203528.5|203360|203528.5|203360|203528.5|203360|203528.5|203360|1
1733272620000|2024-12-04 00:37:00||203358.5||203358.5||203358.5||203358.5|1
1733272630000|2024-12-04 00:37:10|203525|203364.9|203524.6|203366.5|203525|203366.5|203524.6|203364.9|3
1733272640000|2024-12-04 00:37:20|203523.4|203367.7|203523.4|203367.7|203523.4|203367.7|203523.4|203367.7|1
1733272660000|2024-12-04 00:37:40|203550.7|203344.5|203529.7|203361.7|203550.7|203361.7|203529.7|203344.5|2
1733272680000|2024-12-04 00:38:00|203527.1|203365.8|203526.7|203366.2|203527.1|203366.2|203526.7|203365.8|2
1733272710000|2024-12-04 00:38:30|203529|203362.3|203529|203362.3|203529|203362.3|203529|203362.3|1
1733272740000|2024-12-04 00:39:00|203526.4|203366|203527.2|203365.2|203527.2|203366|203526.4|203365.2|2
1733272750000|2024-12-04 00:39:10|203522.8|203372.7|203522.8|203372.7|203522.8|203372.7|203522.8|203372.7|1
1733272770000|2024-12-04 00:39:30|203493.5|203403.5|203493.5|203403.5|203493.5|203403.5|203493.5|203403.5|1
1733272790000|2024-12-04 00:39:50|203523.2|203373.1|203523.2|203373.1|203523.2|203373.1|203523.2|203373.1|1
1733272800000|2024-12-04 00:40:00|203489.4|203399.4|203517.6|203363.9|203522.4|203399.4|203489.4|203363.9|6
1733272810000|2024-12-04 00:40:10|203522.4|203364.3|203522.4|203363.9|203522.4|203364.3|203522.4|203363.9|2
1733272830000|2024-12-04 00:40:30|203521.7|203358.3|203521.7|203358.3|203521.7|203358.3|203521.7|203358.3|1
1733272840000|2024-12-04 00:40:40||203359||203358.3||203359||203358.3|2
1733272850000|2024-12-04 00:40:50|203520.1|203361.6|203520.1|203361.6|203520.1|203361.6|203520.1|203361.6|1
1733272860000|2024-12-04 00:41:00|203519.7||203515.3||203519.7||203515.3||2
1733272880000|2024-12-04 00:41:20|203513.7|203358.3|203471.9|203381.9|203513.7|203384.6|203471.9|203355.3|4
1733272890000|2024-12-04 00:41:30|203471.8|203381.8|203471.8|203381.8|203471.8|203381.8|203471.8|203381.8|1
1733272900000|2024-12-04 00:41:40|203502.2|203349.7|203508.6|203355.3|203508.6|203382.6|203472.6|203349.7|3
1733272910000|2024-12-04 00:41:50|203507||203508.6||203508.6||203507||2
1733272920000|2024-12-04 00:42:00|203510.6||203510.6||203510.6||203510.6||1
1733272940000|2024-12-04 00:42:20|203511|203353|203518.3|203353.7|203518.3|203353.7|203511|203351|3
1733272950000|2024-12-04 00:42:30|203517.1|203357.8|203517.1|203357.8|203517.1|203357.8|203517.1|203357.8|1
1733272960000|2024-12-04 00:42:40|203506.8|203356.2|203506.8|203351.2|203506.8|203356.2|203506.8|203351.2|2
1733272970000|2024-12-04 00:42:50|203508.8|203347.6|203501.6|203347.6|203508.8|203347.6|203501.6|203347.6|3
1733272980000|2024-12-04 00:43:00|203504.7|203350.6|203511.5|203351.4|203511.5|203351.4|203504.7|203350.6|3
1733273000000|2024-12-04 00:43:20|203509.1|203351.8|203511.5|203351.4|203511.5|203351.8|203509.1|203351.4|2
1733273010000|2024-12-04 00:43:30|203512.3|203346.3|203517.8|203359.4|203517.8|203359.4|203512.3|203346.3|2
1733273030000|2024-12-04 00:43:50|203547.6|203334|203547.2|203335|203547.6|203335|203547.2|203334|2
1733273040000|2024-12-04 00:44:00|203567.9|203311.7|203567.9|203311|203567.9|203311.7|203567.9|203311|2
1733273060000|2024-12-04 00:44:20|203545.9|203333.1|203545.9|203333.1|203545.9|203333.1|203545.9|203333.1|1
1733273070000|2024-12-04 00:44:30|203548|203328.1|203546|203333.5|203548|203333.5|203546|203328.1|3
1733273090000|2024-12-04 00:44:50|203546.3|203331.7|203568|203311.4|203568|203333.5|203546|203311.4|3
1733273110000|2024-12-04 00:45:10|203567.6|203310.1|203568|203311.7|203568|203311.7|203567.6|203310.1|2
1733273120000|2024-12-04 00:45:20|203546.3|203334|203546|203332.9|203546.3|203334|203546|203332.9|2
1733273150000|2024-12-04 00:45:50|203567.5|203310.2|203566.1|203309.3|203567.5|203310.2|203566.1|203309.3|3
1733273160000|2024-12-04 00:46:00|203567.2|203305.1|203536.2|203320.7|203567.2|203322.3|203533.4|203305.1|3
1733273170000|2024-12-04 00:46:10|203543.5|203326|203543.5|203326|203543.5|203326|203543.5|203326|1
1733273180000|2024-12-04 00:46:20|203544.6|203325.9|203543.1|203325|203544.6|203326.2|203543|203325|3
1733273190000|2024-12-04 00:46:30|203538.8|203324.5|203513.1|203305.8|203538.8|203324.5|203507|203299.8|5
1733273210000|2024-12-04 00:46:50|203513.8|203306.6|203519.5|203312.8|203519.5|203312.8|203513.8|203306.6|2
1733273220000|2024-12-04 00:47:00|203544.3|203302.8|203544.3|203302.8|203544.3|203302.8|203544.3|203302.8|1
1733273240000|2024-12-04 00:47:20|203522|203315.3|203522|203315.3|203522|203315.3|203522|203315.3|1
1733273280000|2024-12-04 00:48:00|203544.3|203302.9|203544.3|203302.9|203544.3|203302.9|203544.3|203302.9|1
1733273290000|2024-12-04 00:48:10|203565.7|203255.7|203565.7|203255.7|203565.7|203255.7|203565.7|203255.7|1
1733273300000|2024-12-04 00:48:20|203519.3|203310.5|203522|203315.4|203522|203315.4|203519.3|203310.5|2
1733273310000|2024-12-04 00:48:30|203522.8|203316.1|203546.3|203335.9|203546.3|203335.9|203522.8|203316.1|3
1733273320000|2024-12-04 00:48:40|203539|203328.6|203518.5|203304.6|203545.1|203334.5|203518.5|203304.6|4
1733273350000|2024-12-04 00:49:10|203541|203281.5|203541|203281.5|203541|203281.5|203541|203281.5|1
1733273370000|2024-12-04 00:49:30|203567.9|203257.9|203567.9|203257.9|203567.9|203257.9|203567.9|203257.9|1
1733273380000|2024-12-04 00:49:40|203519.4|203309.1|203520.1|203306.4|203520.1|203309.1|203519.4|203306.4|2
1733273410000|2024-12-04 00:50:10|203514.3|203300.6|203493.6|203299.3|203514.3|203318.1|203485.6|203299.3|4
1733273420000|2024-12-04 00:50:20||203299.7||203318.1||203318.1||203299.1|3
1733273430000|2024-12-04 00:50:30|203485.2|203309.7|203479|203263.5|203489.2|203309.7|203479|203263.5|3
1733273440000|2024-12-04 00:50:40|203481.3|203261.1|203481.3|203261.1|203481.3|203261.1|203481.3|203261.1|1
1733273450000|2024-12-04 00:50:50|203466.5|203273.4|203466.5|203273.4|203466.5|203273.4|203466.5|203273.4|1
1733273460000|2024-12-04 00:51:00|203466|203273.2|203482|203251.3|203492|203274.2|203466|203240|6
1733273480000|2024-12-04 00:51:20|203467.7|203274|203467.7|203274|203467.7|203274|203467.7|203274|1
1733273490000|2024-12-04 00:51:30|203466.7|203273.8|203466.1|203273.8|203466.7|203273.8|203466.1|203273.8|3
1733273510000|2024-12-04 00:51:50|203478.7|203251|203479|203251.3|203479|203251.3|203478.7|203251|2
1733273530000|2024-12-04 00:52:10|203490|203241|203489|203240|203490|203241|203489|203240|2
1733273540000|2024-12-04 00:52:20|203461.3|203277.5|203461.3|203277.5|203461.3|203277.5|203461.3|203277.5|1
1733273570000|2024-12-04 00:52:50|203489|203240|203478.3|203251.3|203489|203251.3|203478.3|203240|2
1733273580000|2024-12-04 00:53:00|203478|203251.7|203476.7|203251.3|203478.3|203252|203476.7|203251.3|5
1733273590000|2024-12-04 00:53:10|203460.8|203270.1|203460.8|203270.1|203460.8|203270.1|203460.8|203270.1|1
1733273600000|2024-12-04 00:53:20|203454.9|203264.3|203434.3|203251.4|203454.9|203264.3|203429.2|203245.3|16
1733273610000|2024-12-04 00:53:30|203436.1|203250.8|203434.3|203252.4|203436.1|203252.4|203434.3|203250.8|7
1733273620000|2024-12-04 00:53:40|203434.1|203252.6|203434.1|203252.8|203434.1|203252.8|203434.1|203252.6|2
1733273630000|2024-12-04 00:53:50|203445.2|203253.2|203445.9|203263.1|203445.9|203263.6|203445.2|203253.2|5
1733273640000|2024-12-04 00:54:00|203445.7|203263.3|203445.2|203265.9|203445.7|203265.9|203445.2|203263.3|3
1733273650000|2024-12-04 00:54:10|203445.7||203445.9||203445.9||203445.7||2
1733273660000|2024-12-04 00:54:20|203459|203250|203459|203250|203459|203250|203459|203250|1
1733273680000|2024-12-04 00:54:40|203437.3|203266.5|203454.4|203276.4|203454.7|203282.5|203434.7|203266.5|5
1733273690000|2024-12-04 00:54:50||203277.4||203277.4||203277.4||203277.4|1
1733273700000|2024-12-04 00:55:00|203452.8|203277.1|203452.7|203279.3|203452.8|203279.3|203452.4|203277.1|3
1733273710000|2024-12-04 00:55:10|203452.9|203279.6|203445.2|203285.9|203452.9|203285.9|203445.2|203279.6|2
1733273720000|2024-12-04 00:55:20|203445.7|203281|203444.3|203280.3|203445.7|203281|203444.3|203280.3|3
1733273730000|2024-12-04 00:55:30|203445||203445||203445||203445||1
1733273740000|2024-12-04 00:55:40|203444.3|203284.6|203443.5|203284.6|203444.3|203284.6|203443.5|203284.6|2
1733273770000|2024-12-04 00:56:10|203406|203316|203406|203316|203406|203316|203406|203316|1
1733273790000|2024-12-04 00:56:30|203408.6|203318.6|203408.6|203318.6|203408.6|203318.6|203408.6|203318.6|1
1733273830000|2024-12-04 00:57:10|203406|203316|203443|203282.3|203443.7|203316|203406|203281|3
1733273850000|2024-12-04 00:57:30|203441|203284.2|203448.1|203277.2|203448.1|203284.2|203441|203277.2|2
1733273860000|2024-12-04 00:57:40|203447.1|203277.7|203447.1|203277.7|203447.1|203277.7|203447.1|203277.7|2
1733273870000|2024-12-04 00:57:50|203448.1|203285.1|203408.7|203318.7|203448.1|203318.7|203408.7|203285.1|3
1733273880000|2024-12-04 00:58:00|203408.6|203318.6|203408.6|203318.6|203408.6|203318.6|203408.6|203318.6|1
1733273890000|2024-12-04 00:58:10|203413.5|203323.5|203411.2|203321.2|203413.5|203323.5|203402.9|203312.9|8
1733273920000|2024-12-04 00:58:40|203443.7|203283.7|203443.7|203283.7|203443.7|203283.7|203443.7|203283.7|1
1733273940000|2024-12-04 00:59:00|203442.3|203285|203443|203285|203443|203285|203442.3|203285|2
1733273950000|2024-12-04 00:59:10|203410.9|203320.9|203410.7|203320.7|203410.9|203320.9|203410.7|203320.7|2
1733273970000|2024-12-04 00:59:30|203413.9|203323.9|203413.9|203323.9|203413.9|203323.9|203413.9|203323.9|1
1733273980000|2024-12-04 00:59:40|203449.7|203286|203449.7|203286|203449.7|203286|203449.7|203286|1
1733273990000|2024-12-04 00:59:50|203450.3|203285.3|203450.3|203285.3|203450.3|203285.3|203450.3|203285.3|1
1733274000000|2024-12-04 01:00:00|203410.3|203320.3|203368.6|203278.6|203410.3|203320.3|203368.6|203278.6|14
1733274010000|2024-12-04 01:00:10|203369.4|203279.4|203374.2|203284.2|203375.6|203285.6|203369.4|203279.4|8
1733274020000|2024-12-04 01:00:20|203373.3|203283.3|203376.3|203286.3|203378.5|203288.5|203373.3|203283.3|4
1733274030000|2024-12-04 01:00:30|203383|203293|203385.1|203295.1|203390.5|203300.5|203382.9|203292.9|14
1733274040000|2024-12-04 01:00:40|203387.3|203297.3|203383.4|203293.4|203391.5|203301.5|203381.9|203291.9|9
1733274050000|2024-12-04 01:00:50|203383.5|203293.5|203374.8|203284.8|203384.2|203294.2|203374.8|203284.8|5
1733274060000|2024-12-04 01:01:00|203375.3|203285.3|203374.3|203284.3|203375.3|203285.3|203374.3|203284.3|2
1733274080000|2024-12-04 01:01:20|203372|203282|203374.5|203284.5|203374.5|203284.5|203372|203282|3
1733274090000|2024-12-04 01:01:30|203375.5|203285.5|203373.1|203283.1|203387|203297|203373.1|203283.1|6
1733274100000|2024-12-04 01:01:40|203375.7|203285.7|203382.9|203292.9|203384.9|203294.9|203375.7|203285.7|5
1733274110000|2024-12-04 01:01:50|203383|203293|203382.8|203292.8|203389|203299|203380.7|203290.7|9
1733274120000|2024-12-04 01:02:00|203381.6|203291.6|203364.7|203274.7|203382.4|203292.4|203364.7|203274.7|15
1733274130000|2024-12-04 01:02:10|203365.7|203275.7|203365.1|203275.1|203366.1|203276.1|203357.8|203267.8|10
1733274140000|2024-12-04 01:02:20|203364.7|203274.7|203364.7|203274.7|203364.7|203274.7|203364.7|203274.7|1
1733274160000|2024-12-04 01:02:40|203365.1|203275.1|203365.1|203275.1|203365.1|203275.1|203365.1|203275.1|1
1733274170000|2024-12-04 01:02:50|203370.5|203280.5|203372.7|203282.7|203372.7|203282.7|203370.5|203280.5|2
1733274180000|2024-12-04 01:03:00|203372|203282|203381.8|203291.8|203384.4|203294.4|203371.7|203281.7|7
1733274190000|2024-12-04 01:03:10|203382.8|203292.8|203380.7|203290.7|203387.5|203297.5|203380.7|203290.7|4
1733274210000|2024-12-04 01:03:30|203381.5|203291.5|203388.6|203298.6|203388.6|203298.6|203381.5|203291.5|4
1733274220000|2024-12-04 01:03:40|203387.5|203297.5|203386.1|203296.1|203390.3|203300.3|203386.1|203296.1|7
1733274230000|2024-12-04 01:03:50|203386.3|203296.3|203386.4|203296.4|203386.9|203296.9|203385.1|203295.1|6
1733274240000|2024-12-04 01:04:00|203386.2|203296.2|203382.6|203292.6|203386.2|203296.2|203381.9|203291.9|6
1733274250000|2024-12-04 01:04:10|203380.5|203290.5|203384.6|203294.6|203388.6|203298.6|203379.7|203289.7|10
1733274260000|2024-12-04 01:04:20|203386.4|203296.4|203400.3|203310.3|203400.3|203310.3|203386.4|203296.4|7
1733274270000|2024-12-04 01:04:30|203403.6|203313.6|203403.4|203313.4|203403.6|203313.6|203402.9|203312.9|3
1733274280000|2024-12-04 01:04:40|203415.7|203325.7|203408.6|203318.6|203416.4|203326.4|203407.6|203317.6|9
1733274290000|2024-12-04 01:04:50|203410.1|203320.1|203408|203318|203410.1|203320.1|203408|203318|2
1733274300000|2024-12-04 01:05:00|203407.7|203317.7|203407.7|203317.7|203407.7|203317.7|203407.7|203317.7|1
1733274310000|2024-12-04 01:05:10|203405.5|203315.5|203405.5|203315.5|203405.5|203315.5|203405.5|203315.5|1
1733274320000|2024-12-04 01:05:20|203405.9|203315.9|203404.1|203314.1|203405.9|203315.9|203404.1|203314.1|4
1733274340000|2024-12-04 01:05:40|203391.9|203301.9|203392.1|203302.1|203397.7|203307.7|203391.9|203301.9|11
1733274350000|2024-12-04 01:05:50|203391.3|203301.3|203363.9|203273.9|203391.3|203301.3|203363.7|203273.7|4
1733274360000|2024-12-04 01:06:00|203364.5|203274.5|203364.9|203274.9|203364.9|203274.9|203358.1|203268.1|6
1733274370000|2024-12-04 01:06:10|203364.5|203274.5|203364.5|203274.5|203364.5|203274.5|203364.5|203274.5|1
1733274380000|2024-12-04 01:06:20|203365.1|203275.1|203364.3|203274.3|203365.5|203275.5|203364.3|203274.3|4
1733274390000|2024-12-04 01:06:30|203364|203274|203363.5|203273.5|203364|203274|203363.5|203273.5|2
1733274400000|2024-12-04 01:06:40|203363.8|203273.8|203366|203276|203366|203276|203363.8|203273.8|3
1733274410000|2024-12-04 01:06:50|203365.6|203275.6|203366.4|203276.4|203366.4|203276.4|203365.6|203275.6|2
1733274420000|2024-12-04 01:07:00|203366.6|203276.6|203382.4|203292.4|203388|203298|203366.6|203276.6|16
1733274430000|2024-12-04 01:07:10|203382.8|203292.8|203400.4|203310.4|203401.4|203311.4|203382.8|203292.8|14
1733274440000|2024-12-04 01:07:20|203400|203310|203397.3|203307.3|203400|203310|203397.3|203307.3|3
1733274450000|2024-12-04 01:07:30|203396.8|203306.8|203398.8|203308.8|203399.7|203309.7|203388.8|203298.8|8
1733274460000|2024-12-04 01:07:40|203399.1|203309.1|203400|203310|203400|203310|203399.1|203309.1|2
1733274480000|2024-12-04 01:08:00|203400.6|203310.6|203405|203315|203405|203315|203399.8|203309.8|12
1733274490000|2024-12-04 01:08:10|203403.5|203313.5|203403.2|203313.2|203403.5|203313.5|203403.2|203313.2|2
1733274510000|2024-12-04 01:08:30|203402.9|203312.9|203406|203316|203409.3|203319.3|203402.9|203312.9|3
1733274520000|2024-12-04 01:08:40|203405.3|203315.3|203399.3|203309.3|203406.3|203316.3|203399.3|203309.3|6
1733274530000|2024-12-04 01:08:50|203401|203311|203399.5|203309.5|203403.3|203313.3|203397.1|203307.1|4
1733274540000|2024-12-04 01:09:00|203401.8|203311.8|203404|203314|203404|203314|203401.8|203311.8|3
1733274560000|2024-12-04 01:09:20|203402.8|203312.8|203402|203312|203402.8|203312.8|203402|203312|2
1733274570000|2024-12-04 01:09:30|203403.5|203313.5|203406.3|203316.3|203406.3|203316.3|203403.5|203313.5|2
1733274580000|2024-12-04 01:09:40|203407|203317|203406.3|203316.3|203407|203317|203406.3|203316.3|2
1733274590000|2024-12-04 01:09:50|203402.6|203312.6|203402.6|203312.6|203402.6|203312.6|203402.6|203312.6|1
1733274600000|2024-12-04 01:10:00|203402.3|203312.3|203396.5|203306.5|203402.3|203312.3|203396.5|203306.5|2
1733274610000|2024-12-04 01:10:10|203396.9|203306.9|203396.7|203306.7|203396.9|203306.9|203396.7|203306.7|2
1733274620000|2024-12-04 01:10:20|203396.5|203306.5|203401.1|203311.1|203401.1|203311.1|203396.1|203306.1|4
1733274630000|2024-12-04 01:10:30|203399.2|203309.2|203402.8|203312.8|203402.8|203312.8|203399.2|203309.2|2
1733274640000|2024-12-04 01:10:40|203404.7|203314.7|203404.4|203314.4|203407.4|203317.4|203404.4|203314.4|4
1733274650000|2024-12-04 01:10:50|203404.6|203314.6|203404.9|203314.9|203404.9|203314.9|203404.6|203314.6|2
1733274660000|2024-12-04 01:11:00|203407.1|203317.1|203422.9|203332.9|203428.2|203338.2|203407.1|203317.1|9
1733274670000|2024-12-04 01:11:10|203420.7|203330.7|203416|203326|203420.7|203330.7|203410.8|203320.8|6
1733274690000|2024-12-04 01:11:30|203418|203328|203416.8|203326.8|203420.3|203330.3|203415|203325|10
1733274700000|2024-12-04 01:11:40|203417.7|203327.7|203401.7|203311.7|203426.9|203336.9|203401.4|203311.4|8
1733274710000|2024-12-04 01:11:50|203404.2|203314.2|203404.2|203314.2|203404.2|203314.2|203404.2|203314.2|1
1733274720000|2024-12-04 01:12:00|203404.6|203314.6|203403.1|203313.1|203404.6|203314.6|203403.1|203313.1|2
1733274730000|2024-12-04 01:12:10|203401|203311|203395.3|203305.3|203401|203311|203393.5|203303.5|4
1733274760000|2024-12-04 01:12:40|203396.8|203306.8|203396.8|203306.8|203396.8|203306.8|203396.8|203306.8|1
1733274770000|2024-12-04 01:12:50|203393.3|203303.3|203381.3|203291.3|203393.3|203303.3|203381.3|203291.3|5
1733274780000|2024-12-04 01:13:00|203383.6|203293.6|203394.5|203304.5|203397.7|203307.7|203383.6|203293.6|9
1733274790000|2024-12-04 01:13:10|203391.5|203301.5|203393.9|203303.9|203393.9|203303.9|203391.5|203301.5|2
1733274800000|2024-12-04 01:13:20|203393.7|203303.7|203393.7|203303.7|203393.7|203303.7|203393.7|203303.7|1
1733274810000|2024-12-04 01:13:30|203398.2|203308.2|203401.2|203311.2|203401.2|203311.2|203398.2|203308.2|2
1733274820000|2024-12-04 01:13:40|203398.9|203308.9|203410.2|203320.2|203410.2|203320.2|203398.9|203308.9|3
1733274830000|2024-12-04 01:13:50|203409.6|203319.6|203408.9|203318.9|203409.6|203319.6|203408.9|203318.9|2
1733274840000|2024-12-04 01:14:00|203409.1|203319.1|203409.2|203319.2|203409.2|203319.2|203409.1|203319.1|2
1733274850000|2024-12-04 01:14:10|203408.7|203318.7|203408.3|203318.3|203408.7|203318.7|203408.1|203318.1|6
1733274860000|2024-12-04 01:14:20|203409.3|203319.3|203410.8|203320.8|203411.3|203321.3|203409.3|203319.3|5
1733274870000|2024-12-04 01:14:30|203409.3|203319.3|203409.3|203319.3|203409.3|203319.3|203409.3|203319.3|1
1733274900000|2024-12-04 01:15:00|203409.2|203319.2|203410.1|203320.1|203411.4|203321.4|203409.2|203319.2|4
1733274910000|2024-12-04 01:15:10|203412|203322|203370.1|203280.1|203412|203322|203370.1|203280.1|9
1733274920000|2024-12-04 01:15:20|203363.7|203273.7|203375.1|203285.1|203375.1|203285.1|203353.1|203263.1|14
1733274930000|2024-12-04 01:15:30|203375.7|203285.7|203377|203287|203377|203287|203367.7|203277.7|17
1733274940000|2024-12-04 01:15:40|203373.1|203283.1|203373.9|203283.9|203373.9|203283.9|203371.3|203281.3|3
1733274950000|2024-12-04 01:15:50|203373.5|203283.5|203377.8|203287.8|203380.1|203290.1|203373.5|203283.5|6
1733274960000|2024-12-04 01:16:00|203378.1|203288.1|203379.9|203289.9|203382.6|203292.6|203377.6|203287.6|10
1733274970000|2024-12-04 01:16:10|203381.1|203291.1|203377.7|203287.7|203382.9|203292.9|203377.7|203287.7|7
1733274980000|2024-12-04 01:16:20|203378|203288|203376.5|203286.5|203378|203288|203372.5|203282.5|5
1733274990000|2024-12-04 01:16:30|203377.7|203287.7|203378.8|203288.8|203378.8|203288.8|203377.7|203287.7|2
1733275000000|2024-12-04 01:16:40|203375.1|203285.1|203374.4|203284.4|203375.1|203285.1|203374.4|203284.4|2
1733275010000|2024-12-04 01:16:50|203373.4|203283.4|203374.6|203284.6|203374.8|203284.8|203370.7|203280.7|5
1733275020000|2024-12-04 01:17:00|203369.6|203279.6|203373|203283|203375.2|203285.2|203369.6|203279.6|7
1733275030000|2024-12-04 01:17:10|203372.5|203282.5|203374.4|203284.4|203374.4|203284.4|203372.4|203282.4|4
1733275040000|2024-12-04 01:17:20|203373.5|203283.5|203372.9|203282.9|203373.5|203283.5|203372.9|203282.9|2
1733275050000|2024-12-04 01:17:30|203369.5|203279.5|203352.9|203262.9|203369.5|203279.5|203349.9|203259.9|11
1733275060000|2024-12-04 01:17:40|203361.4|203271.4|203370.5|203280.5|203374.1|203284.1|203361.4|203271.4|7
1733275070000|2024-12-04 01:17:50|203370.6|203280.6|203370.6|203280.6|203370.6|203280.6|203370.6|203280.6|1
1733275080000|2024-12-04 01:18:00|203368.1|203278.1|203357.1|203267.1|203372.6|203282.6|203357.1|203267.1|8
1733275090000|2024-12-04 01:18:10|203358.2|203268.2|203346.5|203256.5|203358.2|203268.2|203344.6|203254.6|16
1733275100000|2024-12-04 01:18:20|203350.8|203260.8|203350.9|203260.9|203350.9|203260.9|203350.8|203260.8|2
1733275120000|2024-12-04 01:18:40|203347.8|203257.8|203336.8|203246.8|203347.8|203257.8|203336.8|203246.8|2
1733275130000|2024-12-04 01:18:50|203341.6|203251.6|203342.8|203252.8|203342.8|203252.8|203336.6|203246.6|5
1733275140000|2024-12-04 01:19:00|203345.6|203255.6|203341.1|203251.1|203346.8|203256.8|203341.1|203251.1|6
1733275160000|2024-12-04 01:19:20|203339.8|203249.8|203335.9|203245.9|203339.8|203249.8|203335.9|203245.9|2
1733275180000|2024-12-04 01:19:40|203338.6|203248.6|203346.2|203256.2|203348.2|203258.2|203338.6|203248.6|4
1733275190000|2024-12-04 01:19:50|203347.2|203257.2|203346.7|203256.7|203347.2|203257.2|203343.5|203253.5|4
1733275200000|2024-12-04 01:20:00|203340.8|203250.8|203337.4|203247.4|203340.8|203250.8|203337.4|203247.4|2
1733275210000|2024-12-04 01:20:10|203342.2|203252.2|203343.8|203253.8|203348.1|203258.1|203342.2|203252.2|6
1733275220000|2024-12-04 01:20:20|203341.9|203251.9|203343.9|203253.9|203343.9|203253.9|203340.8|203250.8|3
1733275230000|2024-12-04 01:20:30|203340.5|203250.5|203348.3|203258.3|203351.9|203261.9|203340.5|203250.5|5
1733275240000|2024-12-04 01:20:40|203351.2|203261.2|203341.4|203251.4|203351.2|203261.2|203341.4|203251.4|3
1733275250000|2024-12-04 01:20:50|203337.8|203247.8|203342.1|203252.1|203345|203255|203323.6|203233.6|6
1733275260000|2024-12-04 01:21:00|203344.2|203254.2|203347.7|203257.7|203348|203258|203344.2|203254.2|5
1733275280000|2024-12-04 01:21:20|203349.2|203259.2|203350.8|203260.8|203350.8|203260.8|203349.2|203259.2|5
1733275290000|2024-12-04 01:21:30|203348.8|203258.8|203343.8|203253.8|203348.8|203258.8|203343.8|203253.8|2
1733275300000|2024-12-04 01:21:40|203346.8|203256.8|203344.6|203254.6|203346.8|203256.8|203337.6|203247.6|7
1733275310000|2024-12-04 01:21:50|203348.9|203258.9|203340.6|203250.6|203348.9|203258.9|203340.6|203250.6|5
1733275320000|2024-12-04 01:22:00|203344.9|203254.9|203340|203250|203344.9|203254.9|203340|203250|4
1733275330000|2024-12-04 01:22:10|203323.6|203233.6|203344.8|203254.8|203350.7|203260.7|203315.7|203225.7|8
1733275350000|2024-12-04 01:22:30|203343.5|203253.5|203350.4|203260.4|203351.4|203261.4|203343.5|203253.5|6
1733275360000|2024-12-04 01:22:40|203351.3|203261.3|203375.7|203285.7|203377.6|203287.6|203350.8|203260.8|13
1733275370000|2024-12-04 01:22:50|203374|203284|203374|203284|203374|203284|203373.8|203283.8|3
1733275380000|2024-12-04 01:23:00|203374.2|203284.2|203373.5|203283.5|203374.2|203284.2|203373.5|203283.5|2
1733275390000|2024-12-04 01:23:10|203374.3|203284.3|203374.3|203284.3|203374.3|203284.3|203374.3|203284.3|1
1733275400000|2024-12-04 01:23:20|203375.5|203285.5|203375.5|203285.5|203375.5|203285.5|203375|203285|3
1733275420000|2024-12-04 01:23:40|203377|203287|203372.7|203282.7|203377|203287|203372.7|203282.7|3
1733275430000|2024-12-04 01:23:50|203373.1|203283.1|203373.4|203283.4|203374.6|203284.6|203373.1|203283.1|6
1733275440000|2024-12-04 01:24:00|203373.1|203283.1|203368|203278|203373.1|203283.1|203367.1|203277.1|3
1733275450000|2024-12-04 01:24:10|203367.6|203277.6|203367.6|203277.6|203367.6|203277.6|203367.6|203277.6|1
1733275480000|2024-12-04 01:24:40|203366|203276|203369.8|203279.8|203369.8|203279.8|203366|203276|3
1733275500000|2024-12-04 01:25:00|203372.9|203282.9|203376.4|203286.4|203377.4|203287.4|203372.9|203282.9|5
1733275510000|2024-12-04 01:25:10|203375.7|203285.7|203372.4|203282.4|203375.7|203285.7|203370.8|203280.8|7
1733275520000|2024-12-04 01:25:20|203372|203282|203369.9|203279.9|203372|203282|203366.9|203276.9|6
1733275530000|2024-12-04 01:25:30|203371.6|203281.6|203373.9|203283.9|203373.9|203283.9|203371.6|203281.6|2
1733275540000|2024-12-04 01:25:40|203374.1|203284.1|203351.5|203261.5|203374.1|203284.1|203350.7|203260.7|7
1733275550000|2024-12-04 01:25:50|203353.5|203263.5|203353.5|203263.5|203353.5|203263.5|203353.5|203263.5|1
1733275570000|2024-12-04 01:26:10|203353.7|203263.7|203343.5|203253.5|203353.8|203263.8|203341.9|203251.9|5
1733275580000|2024-12-04 01:26:20|203341.9|203251.9|203349.6|203259.6|203349.6|203259.6|203341.9|203251.9|3
1733275590000|2024-12-04 01:26:30|203344.9|203254.9|203349.6|203259.6|203349.6|203259.6|203344.9|203254.9|4
1733275600000|2024-12-04 01:26:40|203348.4|203258.4|203349.6|203259.6|203349.6|203259.6|203344|203254|4
1733275610000|2024-12-04 01:26:50|203352.9|203262.9|203349.6|203259.6|203357.4|203267.4|203349.6|203259.6|5
1733275620000|2024-12-04 01:27:00|203354.9|203264.9|203355.2|203265.2|203358.1|203268.1|203354.9|203264.9|3
1733275640000|2024-12-04 01:27:20|203356|203266|203359.2|203269.2|203363.2|203273.2|203354.3|203264.3|5
1733275650000|2024-12-04 01:27:30|203360.2|203270.2|203371.4|203281.4|203377|203287|203360.2|203270.2|7
1733275660000|2024-12-04 01:27:40|203371.7|203281.7|203371.7|203281.7|203371.7|203281.7|203371.7|203281.7|1
1733275680000|2024-12-04 01:28:00|203370.5|203280.5|203368.3|203278.3|203372.5|203282.5|203368.3|203278.3|4
1733275700000|2024-12-04 01:28:20|203366.5|203276.5|203369.1|203279.1|203369.1|203279.1|203366|203276|3
1733275710000|2024-12-04 01:28:30|203364.3|203274.3|203359.9|203269.9|203369.2|203279.2|203354.9|203264.9|10
1733275720000|2024-12-04 01:28:40|203361.9|203271.9|203371.2|203281.2|203372.2|203282.2|203355.8|203265.8|14
1733275730000|2024-12-04 01:28:50|203370.6|203280.6|203371|203281|203371|203281|203355.5|203265.5|7
1733275740000|2024-12-04 01:29:00|203373|203283|203374.4|203284.4|203374.4|203284.4|203373|203283|3
1733275760000|2024-12-04 01:29:20|203372.2|203282.2|203374.5|203284.5|203374.5|203284.5|203372.2|203282.2|2
1733275770000|2024-12-04 01:29:30|203375.5|203285.5|203375.9|203285.9|203375.9|203285.9|203375.5|203285.5|2
1733275790000|2024-12-04 01:29:50|203376.2|203286.2|203374.8|203284.8|203376.4|203286.4|203374.8|203284.8|3
1733275800000|2024-12-04 01:30:00|203384.4|203294.4|203377.2|203287.2|203384.4|203294.4|203377.2|203287.2|7
1733275810000|2024-12-04 01:30:10|203380.1|203290.1|203378.9|203288.9|203380.2|203290.2|203378.7|203288.7|5
1733275820000|2024-12-04 01:30:20|203381.3|203291.3|203388.2|203298.2|203395.3|203305.3|203381.3|203291.3|11
1733275830000|2024-12-04 01:30:30|203389.5|203299.5|203388.3|203298.3|203390.4|203300.4|203384.7|203294.7|9
1733275840000|2024-12-04 01:30:40|203385.7|203295.7|203385.9|203295.9|203385.9|203295.9|203384.4|203294.4|6
1733275850000|2024-12-04 01:30:50|203385.4|203295.4|203385.5|203295.5|203388|203298|203384.7|203294.7|5
1733275860000|2024-12-04 01:31:00|203388.1|203298.1|203367.8|203277.8|203388.1|203298.1|203367.8|203277.8|8
1733275870000|2024-12-04 01:31:10|203369.5|203279.5|203368.3|203278.3|203370|203280|203365.1|203275.1|8
1733275880000|2024-12-04 01:31:20|203365.5|203275.5|203369.9|203279.9|203372.9|203282.9|203352.3|203262.3|7
1733275890000|2024-12-04 01:31:30|203369.5|203279.5|203367.1|203277.1|203369.5|203279.5|203365.4|203275.4|4
1733275900000|2024-12-04 01:31:40|203368.5|203278.5|203369.3|203279.3|203369.3|203279.3|203366.3|203276.3|4
1733275910000|2024-12-04 01:31:50|203371.6|203281.6|203368.4|203278.4|203371.6|203281.6|203368.3|203278.3|5
1733275920000|2024-12-04 01:32:00|203370.5|203280.5|203372.7|203282.7|203372.7|203282.7|203370.5|203280.5|2
1733275930000|2024-12-04 01:32:10|203372.8|203282.8|203372.8|203282.8|203372.8|203282.8|203372.8|203282.8|1
1733275940000|2024-12-04 01:32:20|203373|203283|203370|203280|203373|203283|203367|203277|7
1733275960000|2024-12-04 01:32:40|203371.2|203281.2|203375.5|203285.5|203376.3|203286.3|203371.2|203281.2|3
1733275970000|2024-12-04 01:32:50|203375.1|203285.1|203375.9|203285.9|203375.9|203285.9|203373.6|203283.6|3
1733275980000|2024-12-04 01:33:00|203375.5|203285.5|203376.5|203286.5|203376.5|203286.5|203375.5|203285.5|2
1733275990000|2024-12-04 01:33:10|203375.5|203285.5|203375.5|203285.5|203375.5|203285.5|203375.5|203285.5|1
1733276000000|2024-12-04 01:33:20|203374|203284|203372.5|203282.5|203374|203284|203372.5|203282.5|2
1733276010000|2024-12-04 01:33:30|203374.5|203284.5|203374.5|203284.5|203374.5|203284.5|203374.5|203284.5|1
1733276020000|2024-12-04 01:33:40|203374.7|203284.7|203380|203290|203380.2|203290.2|203374.7|203284.7|7
1733276030000|2024-12-04 01:33:50|203379.6|203289.6|203379.6|203289.6|203379.6|203289.6|203379.6|203289.6|1
1733276040000|2024-12-04 01:34:00|203380.5|203290.5|203393.8|203303.8|203393.8|203303.8|203380.5|203290.5|3
1733276050000|2024-12-04 01:34:10|203395.8|203305.8|203393.2|203303.2|203395.8|203305.8|203392.7|203302.7|6
1733276060000|2024-12-04 01:34:20|203393|203303|203396.8|203306.8|203396.8|203306.8|203389.4|203299.4|4
1733276070000|2024-12-04 01:34:30|203394.8|203304.8|203386.1|203296.1|203395.8|203305.8|203386.1|203296.1|5
1733276080000|2024-12-04 01:34:40|203389.8|203299.8|203393.4|203303.4|203393.4|203303.4|203389.8|203299.8|3
1733276090000|2024-12-04 01:34:50|203391.4|203301.4|203386|203296|203391.4|203301.4|203386|203296|2
1733276100000|2024-12-04 01:35:00|203388.9|203298.9|203393.5|203303.5|203395.5|203305.5|203386.6|203296.6|6
1733276110000|2024-12-04 01:35:10|203391.1|203301.1|203388.9|203298.9|203391.1|203301.1|203385.4|203295.4|5
1733276120000|2024-12-04 01:35:20|203388.4|203298.4|203392.6|203302.6|203392.6|203302.6|203386.3|203296.3|5
1733276130000|2024-12-04 01:35:30|203390.5|203300.5|203393.1|203303.1|203393.1|203303.1|203386.2|203296.2|5
1733276140000|2024-12-04 01:35:40|203394|203304|203394.9|203304.9|203394.9|203304.9|203392.9|203302.9|3
1733276170000|2024-12-04 01:36:10|203396.3|203306.3|203385.4|203295.4|203396.3|203306.3|203384.9|203294.9|4
1733276180000|2024-12-04 01:36:20|203387.6|203297.6|203396.9|203306.9|203401|203311|203387.6|203297.6|9
1733276190000|2024-12-04 01:36:30|203396.2|203306.2|203396.2|203306.2|203396.2|203306.2|203396.2|203306.2|1
1733276200000|2024-12-04 01:36:40|203393.9|203303.9|203384.2|203294.2|203393.9|203303.9|203379.9|203289.9|5
1733276210000|2024-12-04 01:36:50|203384.3|203294.3|203384.3|203294.3|203384.3|203294.3|203384.3|203294.3|1
1733276220000|2024-12-04 01:37:00|203383.9|203293.9|203373.7|203283.7|203383.9|203293.9|203373.7|203283.7|6
1733276230000|2024-12-04 01:37:10|203373.2|203283.2|203380.3|203290.3|203380.5|203290.5|203373.2|203283.2|6
1733276240000|2024-12-04 01:37:20|203378.4|203288.4|203393|203303|203394|203304|203378.4|203288.4|7
1733276250000|2024-12-04 01:37:30|203391.9|203301.9|203382.4|203292.4|203391.9|203301.9|203373.6|203283.6|10
1733276260000|2024-12-04 01:37:40|203376.5|203286.5|203373.5|203283.5|203376.5|203286.5|203373.5|203283.5|3
1733276270000|2024-12-04 01:37:50|203372.8|203282.8|203372.8|203282.8|203372.8|203282.8|203372.8|203282.8|1
1733276280000|2024-12-04 01:38:00|203386.6|203296.6|203373.9|203283.9|203386.6|203296.6|203372.3|203282.3|19
1733276290000|2024-12-04 01:38:10|203376.3|203286.3|203357.6|203267.6|203376.9|203286.9|203357.6|203267.6|7
1733276300000|2024-12-04 01:38:20|203346.9|203256.9|203339|203249|203346.9|203256.9|203337.9|203247.9|9
1733276310000|2024-12-04 01:38:30|203338.6|203248.6|203322.8|203232.8|203339|203249|203321.2|203231.2|9
1733276320000|2024-12-04 01:38:40|203323.4|203233.4|203323.4|203233.4|203323.4|203233.4|203323.4|203233.4|1
1733276330000|2024-12-04 01:38:50|203326.8|203236.8|203329.3|203239.3|203330.2|203240.2|203323.2|203233.2|12
1733276340000|2024-12-04 01:39:00|203327.7|203237.7|203332|203242|203335.3|203245.3|203327.7|203237.7|8
1733276350000|2024-12-04 01:39:10|203330.8|203240.8|203335.2|203245.2|203335.2|203245.2|203328.3|203238.3|9
1733276360000|2024-12-04 01:39:20|203336|203246|203333|203243|203336|203246|203332.8|203242.8|3
1733276370000|2024-12-04 01:39:30|203334|203244|203334.5|203244.5|203336|203246|203334|203244|3
1733276380000|2024-12-04 01:39:40|203335.5|203245.5|203338.2|203248.2|203338.2|203248.2|203335.5|203245.5|3
1733276390000|2024-12-04 01:39:50|203339|203249|203338|203248|203340.2|203250.2|203331.3|203241.3|7
1733276400000|2024-12-04 01:40:00|203334.8|203244.8|203371.1|203281.1|203372.8|203282.8|203333.5|203243.5|14
1733276410000|2024-12-04 01:40:10|203368.7|203278.7|203370|203280|203370|203280|203366.5|203276.5|9
1733276420000|2024-12-04 01:40:20|203370.9|203280.9|203368.1|203278.1|203371.4|203281.4|203364.1|203274.1|11
1733276430000|2024-12-04 01:40:30|203367.6|203277.6|203367.3|203277.3|203367.6|203277.6|203362.6|203272.6|9
1733276440000|2024-12-04 01:40:40|203367|203277|203370.8|203280.8|203370.8|203280.8|203365.9|203275.9|11
1733276450000|2024-12-04 01:40:50|203375|203285|203373.7|203283.7|203375|203285|203373.7|203283.7|4
1733276460000|2024-12-04 01:41:00|203374.2|203284.2|203374.8|203284.8|203374.8|203284.8|203374.2|203284.2|2
1733276470000|2024-12-04 01:41:10|203374.3|203284.3|203391.6|203301.6|203393|203303|203374.3|203284.3|6
1733276480000|2024-12-04 01:41:20|203392.5|203302.5|203391.3|203301.3|203393.8|203303.8|203391.1|203301.1|5
1733276490000|2024-12-04 01:41:30|203390.8|203300.8|203391.5|203301.5|203392.1|203302.1|203390.8|203300.8|6
1733276500000|2024-12-04 01:41:40|203392.3|203302.3|203391.8|203301.8|203392.3|203302.3|203391.8|203301.8|2
1733276510000|2024-12-04 01:41:50|203391.5|203301.5|203374.7|203284.7|203391.5|203301.5|203374.7|203284.7|4
1733276520000|2024-12-04 01:42:00|203375|203285|203373.2|203283.2|203375|203285|203373.2|203283.2|4
1733276540000|2024-12-04 01:42:20|203368.9|203278.9|203372.5|203282.5|203381.7|203291.7|203366.8|203276.8|16
1733276550000|2024-12-04 01:42:30|203375.1|203285.1|203370.5|203280.5|203378.8|203288.8|203368.6|203278.6|18
1733276560000|2024-12-04 01:42:40|203372.5|203282.5|203370.4|203280.4|203373.4|203283.4|203361.9|203271.9|8
1733276570000|2024-12-04 01:42:50|203366.2|203276.2|203365.7|203275.7|203366.2|203276.2|203364.9|203274.9|3
1733276590000|2024-12-04 01:43:10|203367.7|203277.7|203374.9|203284.9|203374.9|203284.9|203367.7|203277.7|2
1733276610000|2024-12-04 01:43:30|203373.7|203283.7|203372|203282|203373.7|203283.7|203362.8|203272.8|6
1733276620000|2024-12-04 01:43:40|203372.7|203282.7|203373.7|203283.7|203375.9|203285.9|203372.7|203282.7|4
1733276640000|2024-12-04 01:44:00|203377.3|203287.3|203376.6|203286.6|203379|203289|203376.4|203286.4|8
1733276660000|2024-12-04 01:44:20|203377.7|203287.7|203377.7|203287.7|203377.7|203287.7|203376.7|203286.7|3
1733276670000|2024-12-04 01:44:30|203376.7|203286.7|203378.1|203288.1|203378.9|203288.9|203376.5|203286.5|7
1733276680000|2024-12-04 01:44:40|203375.8|203285.8|203374.9|203284.9|203375.8|203285.8|203374.2|203284.2|8
1733276690000|2024-12-04 01:44:50|203376|203286|203378|203288|203378|203288|203376|203286|3
1733276700000|2024-12-04 01:45:00|203380|203290|203392.3|203302.3|203398.2|203308.2|203379.3|203289.3|8
1733276710000|2024-12-04 01:45:10|203389.5|203299.5|203388|203298|203389.5|203299.5|203387|203297|4
1733276720000|2024-12-04 01:45:20|203388.3|203298.3|203403.3|203313.3|203404.2|203314.2|203388.3|203298.3|6
1733276730000|2024-12-04 01:45:30|203403.5|203313.5|203403.3|203313.3|203403.5|203313.5|203403.3|203313.3|2
1733276740000|2024-12-04 01:45:40|203402.8|203312.8|203404.9|203314.9|203408.2|203318.2|203402.8|203312.8|3
1733276750000|2024-12-04 01:45:50|203406.1|203316.1|203411.2|203321.2|203411.5|203321.5|203406.1|203316.1|5
1733276760000|2024-12-04 01:46:00|203408.9|203318.9|203412|203322|203412|203322|203408.9|203318.9|2
1733276790000|2024-12-04 01:46:30|203411.1|203321.1|203404.8|203314.8|203415.3|203325.3|203404.5|203314.5|6
1733276800000|2024-12-04 01:46:40|203405.1|203315.1|203405.6|203315.6|203407.1|203317.1|203403.1|203313.1|7
1733276820000|2024-12-04 01:47:00|203407|203317|203408.1|203318.1|203409.8|203319.8|203405.8|203315.8|7
1733276830000|2024-12-04 01:47:10|203410.1|203320.1|203410.2|203320.2|203411.2|203321.2|203410.1|203320.1|4
1733276850000|2024-12-04 01:47:30|203410.4|203320.4|203413.9|203323.9|203415.3|203325.3|203404.7|203314.7|10
1733276860000|2024-12-04 01:47:40|203410.6|203320.6|203407.7|203317.7|203410.6|203320.6|203407.7|203317.7|4
1733276870000|2024-12-04 01:47:50|203410.3|203320.3|203404.8|203314.8|203410.3|203320.3|203404.8|203314.8|4
1733276890000|2024-12-04 01:48:10|203408.1|203318.1|203407.9|203317.9|203410.5|203320.5|203407.9|203317.9|5
1733276900000|2024-12-04 01:48:20|203407.5|203317.5|203404.5|203314.5|203407.5|203317.5|203404.4|203314.4|3
1733276910000|2024-12-04 01:48:30|203407.2|203317.2|203407.2|203317.2|203407.2|203317.2|203407.2|203317.2|1
1733276930000|2024-12-04 01:48:50|203411|203321|203410.3|203320.3|203411|203321|203410.3|203320.3|2
1733276940000|2024-12-04 01:49:00|203409.5|203319.5|203403.5|203313.5|203409.5|203319.5|203403.5|203313.5|5
1733276970000|2024-12-04 01:49:30|203414.3|203324.3|203410.8|203320.8|203414.3|203324.3|203410.8|203320.8|2
1733276980000|2024-12-04 01:49:40|203410.3|203320.3|203411.3|203321.3|203411.3|203321.3|203408|203318|5
1733277000000|2024-12-04 01:50:00|203415.5|203325.5|203406.7|203316.7|203415.5|203325.5|203406.7|203316.7|4
1733277020000|2024-12-04 01:50:20|203406.5|203316.5|203406.5|203316.5|203406.5|203316.5|203406.5|203316.5|1
1733277030000|2024-12-04 01:50:30|203405.9|203315.9|203401|203311|203405.9|203315.9|203398.7|203308.7|6
1733277040000|2024-12-04 01:50:40|203401.1|203311.1|203401|203311|203401.1|203311.1|203401|203311|2
1733277050000|2024-12-04 01:50:50|203398.9|203308.9|203388.7|203298.7|203398.9|203308.9|203388.7|203298.7|2
1733277060000|2024-12-04 01:51:00|203376.7|203286.7|203385.3|203295.3|203385.3|203295.3|203376.7|203286.7|5
1733277070000|2024-12-04 01:51:10|203383.2|203293.2|203380.6|203290.6|203383.2|203293.2|203376.3|203286.3|3
1733277080000|2024-12-04 01:51:20|203378.1|203288.1|203380|203290|203380|203290|203378.1|203288.1|2
1733277090000|2024-12-04 01:51:30|203387.7|203297.7|203387.7|203297.7|203387.7|203297.7|203387.7|203297.7|1
1733277100000|2024-12-04 01:51:40|203385.6|203295.6|203390.2|203300.2|203390.7|203300.7|203384.8|203294.8|6
1733277110000|2024-12-04 01:51:50|203389.9|203299.9|203385.4|203295.4|203389.9|203299.9|203385.4|203295.4|2
1733277120000|2024-12-04 01:52:00|203386.4|203296.4|203392|203302|203392|203302|203386.4|203296.4|2
1733277130000|2024-12-04 01:52:10|203392.2|203302.2|203388.8|203298.8|203392.2|203302.2|203388.8|203298.8|2
1733277140000|2024-12-04 01:52:20|203390.2|203300.2|203401.4|203311.4|203403.6|203313.6|203390.2|203300.2|5
1733277150000|2024-12-04 01:52:30|203399.4|203309.4|203432.8|203342.8|203432.8|203342.8|203399.4|203309.4|7
1733277160000|2024-12-04 01:52:40|203432.9|203342.9|203425.3|203335.3|203432.9|203342.9|203425.3|203335.3|4
1733277170000|2024-12-04 01:52:50|203429.3|203339.3|203412.5|203322.5|203430.2|203340.2|203412.5|203322.5|8
1733277180000|2024-12-04 01:53:00|203412.7|203322.7|203414|203324|203414|203324|203412.7|203322.7|3
1733277190000|2024-12-04 01:53:10|203414.3|203324.3|203428|203338|203428|203338|203414.3|203324.3|7
1733277200000|2024-12-04 01:53:20|203428.2|203338.2|203427.5|203337.5|203428.2|203338.2|203427.5|203337.5|2
1733277210000|2024-12-04 01:53:30|203428.3|203338.3|203428.7|203338.7|203428.7|203338.7|203428.3|203338.3|3
1733277220000|2024-12-04 01:53:40|203428.3|203338.3|203432.5|203342.5|203432.5|203342.5|203428.3|203338.3|3
1733277240000|2024-12-04 01:54:00|203431.8|203341.8|203431.8|203341.8|203431.8|203341.8|203431.8|203341.8|1
1733277250000|2024-12-04 01:54:10|203429.8|203339.8|203460.9|203370.9|203461.7|203371.7|203429.8|203339.8|11
1733277260000|2024-12-04 01:54:20|203460.2|203370.2|203450|203360|203460.2|203370.2|203449.8|203359.8|5
1733277270000|2024-12-04 01:54:30|203450.1|203360.1|203451.8|203361.8|203451.8|203361.8|203450.1|203360.1|2
1733277290000|2024-12-04 01:54:50|203451.2|203361.2|203453.5|203363.5|203453.5|203363.5|203451.2|203361.2|3
1733277300000|2024-12-04 01:55:00|203452.8|203362.8|203451.5|203361.5|203453.3|203363.3|203451.5|203361.5|8
1733277310000|2024-12-04 01:55:10|203450.5|203360.5|203450.3|203360.3|203450.8|203360.8|203450.3|203360.3|3
1733277320000|2024-12-04 01:55:20|203450.8|203360.8|203450.9|203360.9|203451.7|203361.7|203450.8|203360.8|5
1733277330000|2024-12-04 01:55:30|203448.5|203358.5|203447|203357|203450.7|203360.7|203445.6|203355.6|8
1733277340000|2024-12-04 01:55:40|203450.5|203360.5|203454.9|203364.9|203454.9|203364.9|203450.5|203360.5|7
1733277350000|2024-12-04 01:55:50|203456.3|203366.3|203451.1|203361.1|203456.3|203366.3|203451.1|203361.1|5
1733277360000|2024-12-04 01:56:00|203449.4|203359.4|203447.6|203357.6|203449.4|203359.4|203447.6|203357.6|2
1733277370000|2024-12-04 01:56:10|203447.8|203357.8|203449.1|203359.1|203453.9|203363.9|203447.8|203357.8|3
1733277380000|2024-12-04 01:56:20|203448.6|203358.6|203445|203355|203448.6|203358.6|203440.3|203350.3|6
1733277390000|2024-12-04 01:56:30|203444.3|203354.3|203439.5|203349.5|203444.3|203354.3|203434.6|203344.6|9
1733277400000|2024-12-04 01:56:40|203435.1|203345.1|203434.8|203344.8|203435.4|203345.4|203430|203340|10
1733277410000|2024-12-04 01:56:50|203435.8|203345.8|203435.6|203345.6|203435.8|203345.8|203428|203338|11
1733277420000|2024-12-04 01:57:00|203436.9|203346.9|203436.6|203346.6|203437.5|203347.5|203434.8|203344.8|12
1733277430000|2024-12-04 01:57:10|203436.1|203346.1|203429.9|203339.9|203436.1|203346.1|203429.9|203339.9|2
1733277440000|2024-12-04 01:57:20|203430.5|203340.5|203433.9|203343.9|203433.9|203343.9|203430.5|203340.5|2
1733277450000|2024-12-04 01:57:30|203435.8|203345.8|203434.8|203344.8|203442.6|203352.6|203433.8|203343.8|7
1733277460000|2024-12-04 01:57:40|203434.6|203344.6|203434.6|203344.6|203434.6|203344.6|203434.6|203344.6|1
1733277480000|2024-12-04 01:58:00|203434.4|203344.4|203452.3|203362.3|203452.3|203362.3|203434.4|203344.4|4
1733277490000|2024-12-04 01:58:10|203453.1|203363.1|203452.9|203362.9|203453.1|203363.1|203452.9|203362.9|2
1733277500000|2024-12-04 01:58:20|203451|203361|203455.8|203365.8|203455.8|203365.8|203451|203361|3
1733277510000|2024-12-04 01:58:30|203452.6|203362.6|203453|203363|203453|203363|203452.6|203362.6|2
1733277520000|2024-12-04 01:58:40|203454.1|203364.1|203457.3|203367.3|203457.3|203367.3|203454.1|203364.1|3
1733277530000|2024-12-04 01:58:50|203457.8|203367.8|203459.3|203369.3|203460|203370|203457.8|203367.8|5
1733277550000|2024-12-04 01:59:10|203457.8|203367.8|203452.9|203362.9|203457.8|203367.8|203449.8|203359.8|7
1733277560000|2024-12-04 01:59:20|203453|203363|203454.4|203364.4|203456.3|203366.3|203453|203363|4
1733277570000|2024-12-04 01:59:30|203454.6|203364.6|203454.7|203364.7|203454.7|203364.7|203454.6|203364.6|2
1733277580000|2024-12-04 01:59:40|203454.9|203364.9|203450.4|203360.4|203454.9|203364.9|203449.4|203359.4|5
1733277590000|2024-12-04 01:59:50|203447.7|203357.7|203448.9|203358.9|203448.9|203358.9|203445.6|203355.6|4
1733277600000|2024-12-04 02:00:00|203448|203358|203446.7|203356.7|203448|203358|203446.7|203356.7|2
1733277610000|2024-12-04 02:00:10|203447.6|203357.6|203447.3|203357.3|203448.6|203358.6|203447.3|203357.3|3
1733277620000|2024-12-04 02:00:20|203447.5|203357.5|203448|203358|203448|203358|203446|203356|5
1733277630000|2024-12-04 02:00:30|203447|203357|203448.9|203358.9|203448.9|203358.9|203447|203357|2
1733277660000|2024-12-04 02:01:00|203447|203357|203445|203355|203447|203357|203445|203355|2
1733277670000|2024-12-04 02:01:10|203445.4|203355.4|203448|203358|203450.4|203360.4|203444.5|203354.5|9
1733277680000|2024-12-04 02:01:20|203447.5|203357.5|203446.9|203356.9|203447.5|203357.5|203446.4|203356.4|6
1733277690000|2024-12-04 02:01:30|203447.2|203357.2|203437.7|203347.7|203447.2|203357.2|203433|203343|8
1733277700000|2024-12-04 02:01:40|203437.5|203347.5|203427.7|203337.7|203437.5|203347.5|203427.7|203337.7|6
1733277710000|2024-12-04 02:01:50|203430|203340|203431.4|203341.4|203431.5|203341.5|203430|203340|4
1733277720000|2024-12-04 02:02:00|203432.6|203342.6|203428.6|203338.6|203432.6|203342.6|203424.6|203334.6|6
1733277730000|2024-12-04 02:02:10|203428.9|203338.9|203431.6|203341.6|203431.6|203341.6|203428.9|203338.9|4
1733277740000|2024-12-04 02:02:20|203426.4|203336.4|203405.7|203315.7|203430.6|203340.6|203405.7|203315.7|12
1733277750000|2024-12-04 02:02:30|203403.7|203313.7|203405.4|203315.4|203407.5|203317.5|203403|203313|5
1733277770000|2024-12-04 02:02:50|203406|203316|203406|203316|203406|203316|203406|203316|1
1733277780000|2024-12-04 02:03:00|203408.5|203318.5|203398.2|203308.2|203410.7|203320.7|203398.2|203308.2|10
1733277790000|2024-12-04 02:03:10|203400.7|203310.7|203402.1|203312.1|203407.7|203317.7|203400.7|203310.7|8
1733277800000|2024-12-04 02:03:20|203400.8|203310.8|203403|203313|203403|203313|203396.2|203306.2|6
1733277810000|2024-12-04 02:03:30|203400.6|203310.6|203400.6|203310.6|203400.6|203310.6|203400.6|203310.6|1
1733277820000|2024-12-04 02:03:40|203401.1|203311.1|203404.3|203314.3|203405|203315|203399.3|203309.3|9
1733277830000|2024-12-04 02:03:50|203401.6|203311.6|203408.8|203318.8|203408.8|203318.8|203401.6|203311.6|9
1733277840000|2024-12-04 02:04:00|203410.6|203320.6|203410.6|203320.6|203410.6|203320.6|203410.6|203320.6|1
1733277850000|2024-12-04 02:04:10|203410.7|203320.7|203411.4|203321.4|203411.4|203321.4|203410.7|203320.7|2
1733277860000|2024-12-04 02:04:20|203412.9|203322.9|203412.9|203322.9|203412.9|203322.9|203412.9|203322.9|1
1733277870000|2024-12-04 02:04:30|203414.5|203324.5|203414.5|203324.5|203414.5|203324.5|203414.5|203324.5|1
1733277880000|2024-12-04 02:04:40|203414.7|203324.7|203420.2|203330.2|203420.2|203330.2|203414.7|203324.7|3
1733277890000|2024-12-04 02:04:50|203420.8|203330.8|203427.7|203337.7|203428.2|203338.2|203420.8|203330.8|9
1733277900000|2024-12-04 02:05:00|203427.1|203337.1|203427.1|203337.1|203427.1|203337.1|203427.1|203337.1|1
1733277910000|2024-12-04 02:05:10|203426.4|203336.4|203427.7|203337.7|203427.7|203337.7|203425.1|203335.1|6
1733277920000|2024-12-04 02:05:20|203427.4|203337.4|203427.4|203337.4|203427.4|203337.4|203427.4|203337.4|1
1733277930000|2024-12-04 02:05:30|203426.5|203336.5|203426.5|203336.5|203426.5|203336.5|203426.5|203336.5|1
1733277940000|2024-12-04 02:05:40|203427.3|203337.3|203425.9|203335.9|203431.5|203341.5|203421.9|203331.9|6
1733277950000|2024-12-04 02:05:50|203428|203338|203434.2|203344.2|203434.2|203344.2|203428|203338|3
1733277960000|2024-12-04 02:06:00|203431.9|203341.9|203424.1|203334.1|203432.1|203342.1|203424.1|203334.1|4
1733277970000|2024-12-04 02:06:10|203423.9|203333.9|203429|203339|203429|203339|203423.3|203333.3|6
1733277980000|2024-12-04 02:06:20|203429.5|203339.5|203421.7|203331.7|203430.4|203340.4|203421.7|203331.7|8
1733277990000|2024-12-04 02:06:30|203421.9|203331.9|203418.5|203328.5|203423.2|203333.2|203415.4|203325.4|5
1733278000000|2024-12-04 02:06:40|203419.3|203329.3|203416.1|203326.1|203419.6|203329.6|203412.7|203322.7|9
1733278020000|2024-12-04 02:07:00|203413.7|203323.7|203414.1|203324.1|203416.4|203326.4|203410.9|203320.9|14
1733278040000|2024-12-04 02:07:20|203415.5|203325.5|203413.8|203323.8|203415.6|203325.6|203412.6|203322.6|5
1733278050000|2024-12-04 02:07:30|203414.5|203324.5|203413.5|203323.5|203414.8|203324.8|203412.6|203322.6|4
1733278060000|2024-12-04 02:07:40|203410|203320|203413.5|203323.5|203415.2|203325.2|203409.3|203319.3|5
1733278080000|2024-12-04 02:08:00|203414.3|203324.3|203413.2|203323.2|203420.1|203330.1|203413.2|203323.2|11
1733278090000|2024-12-04 02:08:10|203412.9|203322.9|203416.8|203326.8|203417.6|203327.6|203412.9|203322.9|8
1733278100000|2024-12-04 02:08:20|203417.6|203327.6|203416.4|203326.4|203418.1|203328.1|203414.3|203324.3|7
1733278110000|2024-12-04 02:08:30|203416|203326|203416|203326|203416|203326|203416|203326|1
1733278120000|2024-12-04 02:08:40|203414|203324|203412|203322|203414|203324|203411.2|203321.2|3
1733278150000|2024-12-04 02:09:10|203412.7|203322.7|203437.7|203347.7|203437.7|203347.7|203412.7|203322.7|17
1733278160000|2024-12-04 02:09:20|203437.9|203347.9|203444.8|203354.8|203446|203356|203437.9|203347.9|9
1733278170000|2024-12-04 02:09:30|203445|203355|203456|203366|203456|203366|203441.2|203351.2|18
1733278180000|2024-12-04 02:09:40|203452.8|203362.8|203453.1|203363.1|203456.6|203366.6|203451|203361|13
1733278190000|2024-12-04 02:09:50|203457.6|203367.6|203455.3|203365.3|203458.1|203368.1|203451.6|203361.6|16
1733278200000|2024-12-04 02:10:00|203451.6|203361.6|203453.3|203363.3|203456.6|203366.6|203448.3|203358.3|17
1733278210000|2024-12-04 02:10:10|203454.3|203364.3|203450|203360|203455.3|203365.3|203448.3|203358.3|17
1733278220000|2024-12-04 02:10:20|203456|203366|203448|203358|203456|203366|203447.8|203357.8|6
1733278230000|2024-12-04 02:10:30|203453.1|203363.1|203452.2|203362.2|203455.1|203365.1|203452.2|203362.2|12
1733278240000|2024-12-04 02:10:40|203452.3|203362.3|203456.4|203366.4|203461.7|203371.7|203452.3|203362.3|17
1733278250000|2024-12-04 02:10:50|203457.1|203367.1|203452.1|203362.1|203459.6|203369.6|203452.1|203362.1|7
1733278260000|2024-12-04 02:11:00|203456.4|203366.4|203455.2|203365.2|203457.1|203367.1|203445.8|203355.8|27
1733278270000|2024-12-04 02:11:10|203457.2|203367.2|203458.4|203368.4|203459.9|203369.9|203445.5|203355.5|22
1733278280000|2024-12-04 02:11:20|203458.6|203368.6|203473.3|203383.3|203476.1|203386.1|203453.6|203363.6|29
1733278290000|2024-12-04 02:11:30|203468.4|203378.4|203472.5|203382.5|203473.8|203383.8|203468.4|203378.4|20
1733278300000|2024-12-04 02:11:40|203472.1|203382.1|203475.3|203385.3|203476.1|203386.1|203471.4|203381.4|24
1733278310000|2024-12-04 02:11:50|203475|203385|203480.8|203390.8|203480.8|203390.8|203471.7|203381.7|21
1733278320000|2024-12-04 02:12:00|203480.6|203390.6|203482|203392|203482.4|203392.4|203476.2|203386.2|17
1733278330000|2024-12-04 02:12:10|203481.6|203391.6|203484|203394|203484|203394|203478.8|203388.8|12
1733278340000|2024-12-04 02:12:20|203480.8|203390.8|203484.3|203394.3|203486.2|203396.2|203480.8|203390.8|14
1733278350000|2024-12-04 02:12:30|203483.6|203393.6|203484.4|203394.4|203484.6|203394.6|203482.7|203392.7|7
1733278360000|2024-12-04 02:12:40|203485.1|203395.1|203485.1|203395.1|203485.1|203395.1|203485.1|203395.1|1
1733278370000|2024-12-04 02:12:50|203483.7|203393.7|203479.9|203389.9|203483.7|203393.7|203478.9|203388.9|4
1733278380000|2024-12-04 02:13:00|203477.2|203387.2|203484.3|203394.3|203484.3|203394.3|203477.2|203387.2|11
1733278390000|2024-12-04 02:13:10|203481.4|203391.4|203481.6|203391.6|203488.6|203398.6|203479.9|203389.9|8
1733278400000|2024-12-04 02:13:20|203478.4|203388.4|203480.8|203390.8|203480.8|203390.8|203478.4|203388.4|7
1733278410000|2024-12-04 02:13:30|203477|203387|203471.7|203381.7|203481|203391|203471.2|203381.2|18
1733278420000|2024-12-04 02:13:40|203470.7|203380.7|203472.4|203382.4|203479.1|203389.1|203467.5|203377.5|19
1733278430000|2024-12-04 02:13:50|203472|203382|203472.2|203382.2|203477.6|203387.6|203466.8|203376.8|20
1733278440000|2024-12-04 02:14:00|203472.4|203382.4|203459.9|203369.9|203475|203385|203453.5|203363.5|25
1733278450000|2024-12-04 02:14:10|203465.4|203375.4|203457.1|203367.1|203465.4|203375.4|203457.1|203367.1|7
1733278460000|2024-12-04 02:14:20|203457.9|203367.9|203458.1|203368.1|203464.3|203374.3|203456.8|203366.8|8
1733278470000|2024-12-04 02:14:30|203460.2|203370.2|203455.2|203365.2|203460.2|203370.2|203449.9|203359.9|10
1733278480000|2024-12-04 02:14:40|203461.4|203371.4|203458.9|203368.9|203467.8|203377.8|203455.2|203365.2|14
1733278490000|2024-12-04 02:14:50|203464.4|203374.4|203462.9|203372.9|203467.8|203377.8|203455.2|203365.2|11
1733278500000|2024-12-04 02:15:00|203462.4|203372.4|203452.9|203362.9|203462.4|203372.4|203449.5|203359.5|17
1733278510000|2024-12-04 02:15:10|203454.8|203364.8|203451.4|203361.4|203455.6|203365.6|203449.4|203359.4|10
1733278520000|2024-12-04 02:15:20|203454.8|203364.8|203457.6|203367.6|203463.4|203373.4|203452.7|203362.7|10
1733278530000|2024-12-04 02:15:30|203463.6|203373.6|203457.4|203367.4|203463.6|203373.6|203457.4|203367.4|8
1733278540000|2024-12-04 02:15:40|203463.4|203373.4|203458.1|203368.1|203463.9|203373.9|203456.7|203366.7|8
1733278550000|2024-12-04 02:15:50|203456.1|203366.1|203453.9|203363.9|203456.1|203366.1|203448.8|203358.8|5
1733278560000|2024-12-04 02:16:00|203451.7|203361.7|203458.6|203368.6|203466.2|203376.2|203449|203359|14
1733278570000|2024-12-04 02:16:10|203464|203374|203450.7|203360.7|203464|203374|203450.7|203360.7|10
1733278580000|2024-12-04 02:16:20|203448.7|203358.7|203452.2|203362.2|203452.2|203362.2|203448.7|203358.7|2
1733278590000|2024-12-04 02:16:30|203450.5|203360.5|203464.5|203374.5|203464.5|203374.5|203450.5|203360.5|3
1733278600000|2024-12-04 02:16:40|203459.7|203369.7|203455.6|203365.6|203463.7|203373.7|203448.5|203358.5|12
1733278610000|2024-12-04 02:16:50|203456|203366|203456.1|203366.1|203461.9|203371.9|203452.2|203362.2|12
1733278620000|2024-12-04 02:17:00|203462.2|203372.2|203461.9|203371.9|203462.6|203372.6|203454.3|203364.3|11
1733278630000|2024-12-04 02:17:10|203459.8|203369.8|203457.1|203367.1|203463|203373|203453.8|203363.8|14
1733278640000|2024-12-04 02:17:20|203464|203374|203464|203374|203464|203374|203458.3|203368.3|3
1733278650000|2024-12-04 02:17:30|203464.2|203374.2|203457.5|203367.5|203464.2|203374.2|203457.2|203367.2|7
1733278660000|2024-12-04 02:17:40|203462.7|203372.7|203449.8|203359.8|203462.8|203372.8|203449.8|203359.8|5
1733278670000|2024-12-04 02:17:50|203458.3|203368.3|203461.5|203371.5|203461.5|203371.5|203449.8|203359.8|4
1733278680000|2024-12-04 02:18:00|203468|203378|203459.7|203369.7|203470.2|203380.2|203459.7|203369.7|6
1733278690000|2024-12-04 02:18:10|203460.2|203370.2|203466.5|203376.5|203466.5|203376.5|203460|203370|4
1733278700000|2024-12-04 02:18:20|203464.5|203374.5|203456.4|203366.4|203464.5|203374.5|203454.3|203364.3|10
1733278710000|2024-12-04 02:18:30|203463.2|203373.2|203457.7|203367.7|203463.4|203373.4|203457.7|203367.7|3
1733278720000|2024-12-04 02:18:40|203456.1|203366.1|203476.6|203386.6|203480.8|203390.8|203455.9|203365.9|8
1733278730000|2024-12-04 02:18:50|203476.8|203386.8|203476.8|203386.8|203476.8|203386.8|203476.8|203386.8|1
1733278740000|2024-12-04 02:19:00|203482.8|203392.8|203490.8|203400.8|203490.8|203400.8|203482.8|203392.8|3
1733278750000|2024-12-04 02:19:10|203487.4|203397.4|203489.8|203399.8|203494.5|203404.5|203487.4|203397.4|9
1733278760000|2024-12-04 02:19:20|203494.6|203404.6|203489.4|203399.4|203497.5|203407.5|203483.3|203393.3|11
1733278770000|2024-12-04 02:19:30|203493.5|203403.5|203489.1|203399.1|203494.5|203404.5|203487.1|203397.1|9
1733278780000|2024-12-04 02:19:40|203487.7|203397.7|203483.1|203393.1|203487.7|203397.7|203477.9|203387.9|8
1733278790000|2024-12-04 02:19:50|203479.7|203389.7|203474.4|203384.4|203479.7|203389.7|203455.2|203365.2|14
1733278800000|2024-12-04 02:20:00|203474.6|203384.6|203478|203388|203481.6|203391.6|203474.6|203384.6|5
1733278810000|2024-12-04 02:20:10|203476.8|203386.8|203475.9|203385.9|203476.8|203386.8|203473.2|203383.2|4
1733278820000|2024-12-04 02:20:20|203481.1|203391.1|203481.1|203391.1|203481.1|203391.1|203481.1|203391.1|1
1733278830000|2024-12-04 02:20:30|203487.6|203397.6|203492.3|203402.3|203493.1|203403.1|203487.6|203397.6|4
1733278840000|2024-12-04 02:20:40|203491.1|203401.1|203490.8|203400.8|203491.1|203401.1|203487.3|203397.3|6
1733278850000|2024-12-04 02:20:50|203487.2|203397.2|203484.6|203394.6|203495|203405|203482.1|203392.1|16
1733278860000|2024-12-04 02:21:00|203488.9|203398.9|203490.7|203400.7|203490.8|203400.8|203487.3|203397.3|5
1733278870000|2024-12-04 02:21:10|203487.3|203397.3|203490.6|203400.6|203490.9|203400.9|203483.3|203393.3|8
1733278880000|2024-12-04 02:21:20|203486.4|203396.4|203490.4|203400.4|203493.5|203403.5|203486|203396|9
1733278890000|2024-12-04 02:21:30|203489|203399|203495.2|203405.2|203498.4|203408.4|203488.8|203398.8|11
1733278900000|2024-12-04 02:21:40|203497.8|203407.8|203492.8|203402.8|203497.8|203407.8|203490.5|203400.5|5
1733278910000|2024-12-04 02:21:50|203490.7|203400.7|203478.9|203388.9|203490.7|203400.7|203478.9|203388.9|8
1733278920000|2024-12-04 02:22:00|203480.9|203390.9|203477.1|203387.1|203488.7|203398.7|203477.1|203387.1|9
1733278930000|2024-12-04 02:22:10|203479.9|203389.9|203479.3|203389.3|203479.9|203389.9|203479.3|203389.3|2
1733278940000|2024-12-04 02:22:20|203478.9|203388.9|203488.7|203398.7|203488.7|203398.7|203477.7|203387.7|6
1733278950000|2024-12-04 02:22:30|203490.3|203400.3|203489.6|203399.6|203493|203403|203487.2|203397.2|9
1733278960000|2024-12-04 02:22:40|203487.3|203397.3|203495.9|203405.9|203496.6|203406.6|203487.3|203397.3|5
1733278970000|2024-12-04 02:22:50|203495.1|203405.1|203495.6|203405.6|203496.1|203406.1|203492.9|203402.9|6
1733278980000|2024-12-04 02:23:00|203492.6|203402.6|203482.9|203392.9|203492.7|203402.7|203482.9|203392.9|12
1733278990000|2024-12-04 02:23:10|203485|203395|203492.3|203402.3|203493.3|203403.3|203485|203395|7
1733279000000|2024-12-04 02:23:20|203489.8|203399.8|203490|203400|203491.9|203401.9|203485.6|203395.6|15
1733279010000|2024-12-04 02:23:30|203486.5|203396.5|203485.8|203395.8|203489.6|203399.6|203485.1|203395.1|5
1733279020000|2024-12-04 02:23:40|203488|203398|203485.3|203395.3|203492.2|203402.2|203484.6|203394.6|12
1733279030000|2024-12-04 02:23:50|203489.6|203399.6|203490.4|203400.4|203490.4|203400.4|203484.7|203394.7|9
1733279040000|2024-12-04 02:24:00|203487.8|203397.8|203486.6|203396.6|203493|203403|203486.6|203396.6|12
1733279050000|2024-12-04 02:24:10|203490.8|203400.8|203492.7|203402.7|203493.3|203403.3|203487|203397|10
1733279060000|2024-12-04 02:24:20|203491.4|203401.4|203488.1|203398.1|203495.5|203405.5|203488.1|203398.1|7
1733279070000|2024-12-04 02:24:30|203489.2|203399.2|203490.9|203400.9|203490.9|203400.9|203487.4|203397.4|5
1733279080000|2024-12-04 02:24:40|203490.6|203400.6|203487.1|203397.1|203494.1|203404.1|203487.1|203397.1|7
1733279090000|2024-12-04 02:24:50|203489.4|203399.4|203485.9|203395.9|203489.4|203399.4|203485.9|203395.9|3
1733279100000|2024-12-04 02:25:00|203487.9|203397.9|203490.2|203400.2|203490.2|203400.2|203487.9|203397.9|2
1733279110000|2024-12-04 02:25:10|203488.9|203398.9|203486|203396|203488.9|203398.9|203484.5|203394.5|7
1733279120000|2024-12-04 02:25:20|203480.3|203390.3|203482|203392|203484.1|203394.1|203477.3|203387.3|8
1733279130000|2024-12-04 02:25:30|203480.3|203390.3|203481.3|203391.3|203482.8|203392.8|203480.3|203390.3|3
1733279140000|2024-12-04 02:25:40|203483.3|203393.3|203489.8|203399.8|203491.2|203401.2|203482|203392|7
1733279150000|2024-12-04 02:25:50|203488.5|203398.5|203483.2|203393.2|203489.2|203399.2|203482.5|203392.5|10
1733279160000|2024-12-04 02:26:00|203485.5|203395.5|203491.4|203401.4|203494.5|203404.5|203485.5|203395.5|13
1733279170000|2024-12-04 02:26:10|203497.1|203407.1|203481.1|203391.1|203497.1|203407.1|203481.1|203391.1|13
1733279180000|2024-12-04 02:26:20|203483|203393|203478.4|203388.4|203484.5|203394.5|203477.7|203387.7|6
1733279190000|2024-12-04 02:26:30|203478.3|203388.3|203481|203391|203486.3|203396.3|203473.6|203383.6|7
1733279200000|2024-12-04 02:26:40|203481.1|203391.1|203489.9|203399.9|203489.9|203399.9|203478.8|203388.8|13
1733279210000|2024-12-04 02:26:50|203484.9|203394.9|203482.5|203392.5|203489.9|203399.9|203479.1|203389.1|8
1733279220000|2024-12-04 02:27:00|203480.8|203390.8|203491.1|203401.1|203491.1|203401.1|203478.3|203388.3|12
1733279230000|2024-12-04 02:27:10|203488.6|203398.6|203489|203399|203493|203403|203479.6|203389.6|12
1733279240000|2024-12-04 02:27:20|203487.6|203397.6|203489.1|203399.1|203489.3|203399.3|203487.6|203397.6|4
1733279250000|2024-12-04 02:27:30|203490.9|203400.9|203491.3|203401.3|203491.6|203401.6|203487.4|203397.4|9
1733279260000|2024-12-04 02:27:40|203489.3|203399.3|203491.6|203401.6|203499.6|203409.6|203489.3|203399.3|7
1733279270000|2024-12-04 02:27:50|203493.3|203403.3|203492.1|203402.1|203493.3|203403.3|203492.1|203402.1|2
1733279280000|2024-12-04 02:28:00|203496.9|203406.9|203495.3|203405.3|203496.9|203406.9|203491.2|203401.2|8
1733279290000|2024-12-04 02:28:10|203495.5|203405.5|203495.5|203405.5|203495.5|203405.5|203495.5|203405.5|1
1733279300000|2024-12-04 02:28:20|203501.4|203411.4|203531|203441|203542.3|203452.3|203501.4|203411.4|23
1733279310000|2024-12-04 02:28:30|203530|203440|203528.2|203438.2|203530.2|203440.2|203524.9|203434.9|17
1733279320000|2024-12-04 02:28:40|203526.2|203436.2|203523.9|203433.9|203529.7|203439.7|203522.1|203432.1|21
1733279330000|2024-12-04 02:28:50|203520.9|203430.9|203523.6|203433.6|203523.9|203433.9|203517.1|203427.1|16
1733279340000|2024-12-04 02:29:00|203523.1|203433.1|203522|203432|203524.8|203434.8|203515.9|203425.9|25
1733279350000|2024-12-04 02:29:10|203521.7|203431.7|203517.2|203427.2|203522.5|203432.5|203517|203427|10
1733279360000|2024-12-04 02:29:20|203515.1|203425.1|203509.9|203419.9|203515.1|203425.1|203508.8|203418.8|5
1733279370000|2024-12-04 02:29:30|203505.6|203415.6|203504|203414|203508.1|203418.1|203500.9|203410.9|10
1733279380000|2024-12-04 02:29:40|203508.3|203418.3|203507.5|203417.5|203510.8|203420.8|203503.5|203413.5|15
1733279390000|2024-12-04 02:29:50|203510|203420|203509.3|203419.3|203513.2|203423.2|203501.2|203411.2|14
1733279400000|2024-12-04 02:30:00|203504.4|203414.4|203503.5|203413.5|203518.2|203428.2|203501.9|203411.9|16
1733279410000|2024-12-04 02:30:10|203510|203420|203489.7|203399.7|203510|203420|203486.6|203396.6|11
1733279420000|2024-12-04 02:30:20|203491.9|203401.9|203490.9|203400.9|203497.6|203407.6|203486.5|203396.5|14
1733279430000|2024-12-04 02:30:30|203488.9|203398.9|203488|203398|203489.6|203399.6|203488|203398|3
1733279440000|2024-12-04 02:30:40|203490.3|203400.3|203479.2|203389.2|203494.1|203404.1|203479.2|203389.2|17
1733279450000|2024-12-04 02:30:50|203481.4|203391.4|203479.3|203389.3|203483.3|203393.3|203478.5|203388.5|6
1733279460000|2024-12-04 02:31:00|203478.5|203388.5|203443.8|203353.8|203479.7|203389.7|203434.9|203344.9|20
1733279470000|2024-12-04 02:31:10|203442.3|203352.3|203449.3|203359.3|203456.6|203366.6|203442.1|203352.1|22
1733279480000|2024-12-04 02:31:20|203449.5|203359.5|203449.6|203359.6|203456.8|203366.8|203448.5|203358.5|23
1733279490000|2024-12-04 02:31:30|203450.3|203360.3|203448.6|203358.6|203457.2|203367.2|203445.4|203355.4|15
1733279500000|2024-12-04 02:31:40|203447.9|203357.9|203450.1|203360.1|203459.2|203369.2|203446.7|203356.7|19
1733279510000|2024-12-04 02:31:50|203448.7|203358.7|203451.5|203361.5|203451.8|203361.8|203445.3|203355.3|21
1733279520000|2024-12-04 02:32:00|203455.9|203365.9|203484.5|203394.5|203494|203404|203455.9|203365.9|23
1733279530000|2024-12-04 02:32:10|203490.5|203400.5|203492.3|203402.3|203497.9|203407.9|203488.8|203398.8|11
1733279540000|2024-12-04 02:32:20|203492.5|203402.5|203503.3|203413.3|203512.3|203422.3|203492.3|203402.3|13
1733279550000|2024-12-04 02:32:30|203503|203413|203500.4|203410.4|203512.4|203422.4|203499.4|203409.4|11
1733279560000|2024-12-04 02:32:40|203503.7|203413.7|203502.7|203412.7|203510.5|203420.5|203499.4|203409.4|10
1733279570000|2024-12-04 02:32:50|203502.8|203412.8|203502.8|203412.8|203502.8|203412.8|203502.8|203412.8|1
1733279580000|2024-12-04 02:33:00|203506.9|203416.9|203530.4|203440.4|203532.1|203442.1|203504.1|203414.1|22
1733279590000|2024-12-04 02:33:10|203529.9|203439.9|203515.1|203425.1|203529.9|203439.9|203511.4|203421.4|13
1733279600000|2024-12-04 02:33:20|203514.6|203424.6|203520.8|203430.8|203531.5|203441.5|203514.6|203424.6|20
1733279610000|2024-12-04 02:33:30|203521|203431|203524|203434|203527|203437|203521|203431|14
1733279620000|2024-12-04 02:33:40|203524.4|203434.4|203523.7|203433.7|203525.2|203435.2|203523.7|203433.7|5
1733279630000|2024-12-04 02:33:50|203523.4|203433.4|203507.8|203417.8|203523.4|203433.4|203507.8|203417.8|5
1733279640000|2024-12-04 02:34:00|203509.8|203419.8|203512.7|203422.7|203521.5|203431.5|203506.4|203416.4|11
1733279650000|2024-12-04 02:34:10|203511.2|203421.2|203507.5|203417.5|203512.8|203422.8|203507.5|203417.5|6
1733279660000|2024-12-04 02:34:20|203510.8|203420.8|203512.5|203422.5|203512.5|203422.5|203510.8|203420.8|4
1733279670000|2024-12-04 02:34:30|203515.9|203425.9|203512.2|203422.2|203515.9|203425.9|203512|203422|3
1733279680000|2024-12-04 02:34:40|203511.5|203421.5|203511|203421|203511.5|203421.5|203511|203421|2
1733279690000|2024-12-04 02:34:50|203513.5|203423.5|203507.4|203417.4|203524.1|203434.1|203507.4|203417.4|6
1733279700000|2024-12-04 02:35:00|203511.5|203421.5|203489.3|203399.3|203511.5|203421.5|203484.3|203394.3|14
1733279710000|2024-12-04 02:35:10|203485.9|203395.9|203489.3|203399.3|203489.3|203399.3|203485.8|203395.8|7
1733279720000|2024-12-04 02:35:20|203492|203402|203490.8|203400.8|203492|203402|203485.7|203395.7|14
1733279730000|2024-12-04 02:35:30|203490.4|203400.4|203489.3|203399.3|203490.4|203400.4|203489.3|203399.3|2
1733279740000|2024-12-04 02:35:40|203488.8|203398.8|203490.7|203400.7|203490.7|203400.7|203485.8|203395.8|7
1733279750000|2024-12-04 02:35:50|203488|203398|203486.1|203396.1|203488.8|203398.8|203486|203396|7
1733279760000|2024-12-04 02:36:00|203487.6|203397.6|203490.9|203400.9|203490.9|203400.9|203483.6|203393.6|10
1733279770000|2024-12-04 02:36:10|203492.6|203402.6|203486.5|203396.5|203492.6|203402.6|203486.5|203396.5|8
1733279780000|2024-12-04 02:36:20|203487.5|203397.5|203489.9|203399.9|203490|203400|203484.7|203394.7|8
1733279790000|2024-12-04 02:36:30|203488.7|203398.7|203488.2|203398.2|203488.7|203398.7|203488.2|203398.2|2
1733279800000|2024-12-04 02:36:40|203489.5|203399.5|203487.4|203397.4|203489.5|203399.5|203483.3|203393.3|9
1733279810000|2024-12-04 02:36:50|203483.9|203393.9|203486.8|203396.8|203487.6|203397.6|203479.7|203389.7|11
1733279820000|2024-12-04 02:37:00|203488.3|203398.3|203495.4|203405.4|203495.4|203405.4|203485.7|203395.7|8
1733279830000|2024-12-04 02:37:10|203493.5|203403.5|203490.6|203400.6|203493.5|203403.5|203488.3|203398.3|11
1733279840000|2024-12-04 02:37:20|203486.2|203396.2|203494.3|203404.3|203497.2|203407.2|203486.2|203396.2|15
1733279850000|2024-12-04 02:37:30|203510.3|203420.3|203534.7|203444.7|203540.5|203450.5|203508.9|203418.9|14
1733279860000|2024-12-04 02:37:40|203534.9|203444.9|203554.9|203464.9|203565.8|203475.8|203529.9|203439.9|21
1733279870000|2024-12-04 02:37:50|203555|203465|203559.3|203469.3|203561.1|203471.1|203553.8|203463.8|22
1733279880000|2024-12-04 02:38:00|203559.2|203469.2|203550.3|203460.3|203559.3|203469.3|203542.1|203452.1|9
1733279890000|2024-12-04 02:38:10|203550.4|203460.4|203524|203434|203550.4|203460.4|203521.9|203431.9|7
1733279900000|2024-12-04 02:38:20|203523.9|203433.9|203522.7|203432.7|203523.9|203433.9|203517.2|203427.2|9
1733279910000|2024-12-04 02:38:30|203523.4|203433.4|203521.8|203431.8|203523.4|203433.4|203521.8|203431.8|2
1733279920000|2024-12-04 02:38:40|203517.6|203427.6|203522.2|203432.2|203522.7|203432.7|203517.6|203427.6|16
1733279930000|2024-12-04 02:38:50|203521.8|203431.8|203519.7|203429.7|203522.3|203432.3|203519|203429|10
1733279940000|2024-12-04 02:39:00|203520.8|203430.8|203517|203427|203520.8|203430.8|203509.8|203419.8|15
1733279950000|2024-12-04 02:39:10|203519|203429|203519|203429|203519|203429|203518|203428|3
1733279960000|2024-12-04 02:39:20|203517|203427|203518.6|203428.6|203520.6|203430.6|203509.6|203419.6|17
1733279970000|2024-12-04 02:39:30|203519.3|203429.3|203518.8|203428.8|203520.3|203430.3|203518.8|203428.8|17
1733279980000|2024-12-04 02:39:40|203513.4|203423.4|203518.8|203428.8|203519.1|203429.1|203513.4|203423.4|4
1733279990000|2024-12-04 02:39:50|203519.8|203429.8|203518.5|203428.5|203523.8|203433.8|203513.4|203423.4|9
1733280000000|2024-12-04 02:40:00|203518.1|203428.1|203520.1|203430.1|203520.1|203430.1|203514.1|203424.1|7
1733280010000|2024-12-04 02:40:10|203521.3|203431.3|203521.2|203431.2|203525.4|203435.4|203517.9|203427.9|20
1733280020000|2024-12-04 02:40:20|203516.4|203426.4|203522.4|203432.4|203522.7|203432.7|203516.2|203426.2|10
1733280030000|2024-12-04 02:40:30|203522|203432|203521.7|203431.7|203522.4|203432.4|203520.2|203430.2|13
1733280040000|2024-12-04 02:40:40|203521.5|203431.5|203523.3|203433.3|203523.3|203433.3|203520|203430|13
1733280050000|2024-12-04 02:40:50|203517.9|203427.9|203520.5|203430.5|203520.5|203430.5|203517.9|203427.9|8
1733280060000|2024-12-04 02:41:00|203520.4|203430.4|203521.8|203431.8|203524.6|203434.6|203520.4|203430.4|9
1733280070000|2024-12-04 02:41:10|203521.9|203431.9|203519.9|203429.9|203521.9|203431.9|203518.9|203428.9|7
1733280080000|2024-12-04 02:41:20|203521.6|203431.6|203520.2|203430.2|203525.6|203435.6|203519.6|203429.6|16
1733280090000|2024-12-04 02:41:30|203521.2|203431.2|203520.4|203430.4|203525.2|203435.2|203520.2|203430.2|16
1733280100000|2024-12-04 02:41:40|203521|203431|203521.7|203431.7|203522|203432|203519.9|203429.9|8
1733280110000|2024-12-04 02:41:50|203520.8|203430.8|203522.2|203432.2|203526.3|203436.3|203520.6|203430.6|13
1733280120000|2024-12-04 02:42:00|203518|203428|203519.5|203429.5|203525.8|203435.8|203516.7|203426.7|18
1733280130000|2024-12-04 02:42:10|203520.5|203430.5|203529.4|203439.4|203529.4|203439.4|203519.5|203429.5|14
1733280140000|2024-12-04 02:42:20|203526.2|203436.2|203522|203432|203526.2|203436.2|203522|203432|14
1733280150000|2024-12-04 02:42:30|203519.6|203429.6|203522.9|203432.9|203526.4|203436.4|203518.8|203428.8|16
1733280160000|2024-12-04 02:42:40|203523|203433|203590.7|203500.7|203590.7|203500.7|203523|203433|22
1733280170000|2024-12-04 02:42:50|203590.5|203500.5|203586.7|203496.7|203590.5|203500.5|203586.1|203496.1|11
1733280180000|2024-12-04 02:43:00|203587.3|203497.3|203584.9|203494.9|203588.2|203498.2|203582.2|203492.2|7
1733280190000|2024-12-04 02:43:10|203585|203495|203586.7|203496.7|203586.7|203496.7|203585|203495|3
1733280200000|2024-12-04 02:43:20|203587.4|203497.4|203594.1|203504.1|203594.4|203504.4|203586.5|203496.5|9
1733280210000|2024-12-04 02:43:30|203594.9|203504.9|203595.7|203505.7|203596.2|203506.2|203594.9|203504.9|3
1733280220000|2024-12-04 02:43:40|203596.2|203506.2|203602.2|203512.2|203602.7|203512.7|203592.6|203502.6|14
1733280230000|2024-12-04 02:43:50|203602.4|203512.4|203597.5|203507.5|203603.4|203513.4|203596.1|203506.1|21
1733280240000|2024-12-04 02:44:00|203601.2|203511.2|203597.7|203507.7|203603.9|203513.9|203596.4|203506.4|18
1733280250000|2024-12-04 02:44:10|203596.4|203506.4|203593.8|203503.8|203599.1|203509.1|203589.1|203499.1|13
1733280260000|2024-12-04 02:44:20|203593.9|203503.9|203600.2|203510.2|203600.5|203510.5|203593.9|203503.9|13
1733280270000|2024-12-04 02:44:30|203594.7|203504.7|203598.7|203508.7|203600.3|203510.3|203593.3|203503.3|8
1733280280000|2024-12-04 02:44:40|203596.7|203506.7|203598.9|203508.9|203599.5|203509.5|203591.7|203501.7|10
1733280290000|2024-12-04 02:44:50|203596.9|203506.9|203595.6|203505.6|203596.9|203506.9|203594.5|203504.5|3
1733280300000|2024-12-04 02:45:00|203595.2|203505.2|203592.3|203502.3|203596.4|203506.4|203590.3|203500.3|6
1733280310000|2024-12-04 02:45:10|203595.7|203505.7|203594.5|203504.5|203595.7|203505.7|203585.3|203495.3|11
1733280320000|2024-12-04 02:45:20|203595.6|203505.6|203596.2|203506.2|203596.2|203506.2|203594.5|203504.5|4
1733280330000|2024-12-04 02:45:30|203595.8|203505.8|203594.2|203504.2|203595.8|203505.8|203591.8|203501.8|7
1733280340000|2024-12-04 02:45:40|203591.3|203501.3|203594|203504|203594|203504|203591.3|203501.3|7
1733280350000|2024-12-04 02:45:50|203598.2|203508.2|203596|203506|203598.2|203508.2|203585.7|203495.7|13
1733280360000|2024-12-04 02:46:00|203591.2|203501.2|203587.6|203497.6|203595.2|203505.2|203587.6|203497.6|13
1733280370000|2024-12-04 02:46:10|203593.4|203503.4|203592.9|203502.9|203596.6|203506.6|203584.5|203494.5|15
1733280380000|2024-12-04 02:46:20|203593.1|203503.1|203594.7|203504.7|203597.6|203507.6|203586.8|203496.8|18
1733280390000|2024-12-04 02:46:30|203593|203503|203591.8|203501.8|203599.9|203509.9|203587|203497|19
1733280400000|2024-12-04 02:46:40|203597.8|203507.8|203593.1|203503.1|203599.7|203509.7|203590.6|203500.6|20
1733280410000|2024-12-04 02:46:50|203597.6|203507.6|203589|203499|203597.6|203507.6|203587.7|203497.7|14
1733280420000|2024-12-04 02:47:00|203597.2|203507.2|203589.2|203499.2|203600.8|203510.8|203587.6|203497.6|12
1733280430000|2024-12-04 02:47:10|203586.5|203496.5|203591.2|203501.2|203594.3|203504.3|203584.4|203494.4|8
1733280440000|2024-12-04 02:47:20|203592.7|203502.7|203588.3|203498.3|203595|203505|203586.5|203496.5|10
1733280450000|2024-12-04 02:47:30|203592.5|203502.5|203599.2|203509.2|203599.2|203509.2|203592.5|203502.5|6
1733280460000|2024-12-04 02:47:40|203597.3|203507.3|203595.4|203505.4|203605.1|203515.1|203589.3|203499.3|10
1733280470000|2024-12-04 02:47:50|203593.4|203503.4|203594.2|203504.2|203594.2|203504.2|203591.4|203501.4|3
1733280480000|2024-12-04 02:48:00|203597|203507|203595.7|203505.7|203597|203507|203595.2|203505.2|3
1733280490000|2024-12-04 02:48:10|203596|203506|203596|203506|203596.3|203506.3|203596|203506|3
1733280500000|2024-12-04 02:48:20|203603.5|203513.5|203605.9|203515.9|203609|203519|203596.4|203506.4|20
1733280510000|2024-12-04 02:48:30|203602.5|203512.5|203604.2|203514.2|203605.9|203515.9|203592.7|203502.7|13
1733280520000|2024-12-04 02:48:40|203604.8|203514.8|203582.1|203492.1|203604.8|203514.8|203580.9|203490.9|18
1733280530000|2024-12-04 02:48:50|203581.4|203491.4|203550.9|203460.9|203581.4|203491.4|203549.6|203459.6|7
1733280540000|2024-12-04 02:49:00|203548.8|203458.8|203540.6|203450.6|203554.3|203464.3|203540.6|203450.6|11
1733280550000|2024-12-04 02:49:10|203544.2|203454.2|203541|203451|203552.5|203462.5|203541|203451|15
1733280560000|2024-12-04 02:49:20|203543.2|203453.2|203538.5|203448.5|203550.5|203460.5|203537.3|203447.3|21
1733280570000|2024-12-04 02:49:30|203542.1|203452.1|203530|203440|203543.3|203453.3|203527.9|203437.9|14
1733280580000|2024-12-04 02:49:40|203533.9|203443.9|203530.9|203440.9|203534.6|203444.6|203526.8|203436.8|19
1733280590000|2024-12-04 02:49:50|203534.5|203444.5|203545|203455|203552.2|203462.2|203530.3|203440.3|21
1733280600000|2024-12-04 02:50:00|203540|203450|203531.7|203441.7|203545.5|203455.5|203529|203439|23
1733280610000|2024-12-04 02:50:10|203537.1|203447.1|203536.8|203446.8|203541.4|203451.4|203529.2|203439.2|20
1733280620000|2024-12-04 02:50:20|203538|203448|203533.6|203443.6|203542.6|203452.6|203530.4|203440.4|23
1733280630000|2024-12-04 02:50:30|203532.5|203442.5|203534.2|203444.2|203538.7|203448.7|203530.5|203440.5|23
1733280640000|2024-12-04 02:50:40|203537.9|203447.9|203531.6|203441.6|203538.8|203448.8|203528.7|203438.7|24
1733280650000|2024-12-04 02:50:50|203534.8|203444.8|203526.6|203436.6|203537.4|203447.4|203520.3|203430.3|18
1733280660000|2024-12-04 02:51:00|203524.3|203434.3|203527.9|203437.9|203534.5|203444.5|203522.5|203432.5|16
1733280670000|2024-12-04 02:51:10|203532.6|203442.6|203531.4|203441.4|203535.6|203445.6|203527.9|203437.9|12
1733280680000|2024-12-04 02:51:20|203531.9|203441.9|203532.5|203442.5|203535.9|203445.9|203530.7|203440.7|9
1733280690000|2024-12-04 02:51:30|203535.5|203445.5|203531|203441|203535.5|203445.5|203528|203438|13
1733280700000|2024-12-04 02:51:40|203529.3|203439.3|203535.2|203445.2|203537.3|203447.3|203529.3|203439.3|11
1733280710000|2024-12-04 02:51:50|203529.9|203439.9|203533.7|203443.7|203537|203447|203529.9|203439.9|4
1733280720000|2024-12-04 02:52:00|203534.4|203444.4|203548.2|203458.2|203554.2|203464.2|203533.2|203443.2|13
1733280730000|2024-12-04 02:52:10|203546.5|203456.5|203539.9|203449.9|203550.3|203460.3|203537.6|203447.6|9
1733280740000|2024-12-04 02:52:20|203543.8|203453.8|203539|203449|203543.8|203453.8|203539|203449|9
1733280750000|2024-12-04 02:52:30|203538.8|203448.8|203554.9|203464.9|203554.9|203464.9|203538.8|203448.8|9
1733280760000|2024-12-04 02:52:40|203550.9|203460.9|203556.1|203466.1|203556.1|203466.1|203550.9|203460.9|2
1733280770000|2024-12-04 02:52:50|203557.5|203467.5|203557.5|203467.5|203557.5|203467.5|203557.5|203467.5|1
1733280780000|2024-12-04 02:53:00|203557.2|203467.2|203552.8|203462.8|203557.2|203467.2|203552.8|203462.8|3
1733280790000|2024-12-04 02:53:10|203547.8|203457.8|203552.8|203462.8|203552.8|203462.8|203547.8|203457.8|4
1733280800000|2024-12-04 02:53:20|203550.8|203460.8|203558|203468|203558|203468|203545.1|203455.1|8
1733280810000|2024-12-04 02:53:30|203559.7|203469.7|203559.7|203469.7|203559.7|203469.7|203559.7|203469.7|1
1733280820000|2024-12-04 02:53:40|203559.5|203469.5|203556.1|203466.1|203559.9|203469.9|203556.1|203466.1|3
1733280830000|2024-12-04 02:53:50|203554.4|203464.4|203554.8|203464.8|203554.8|203464.8|203553.7|203463.7|3
1733280840000|2024-12-04 02:54:00|203548.9|203458.9|203550.1|203460.1|203551.4|203461.4|203546.6|203456.6|6
1733280850000|2024-12-04 02:54:10|203549.9|203459.9|203557.5|203467.5|203557.5|203467.5|203549.9|203459.9|3
1733280860000|2024-12-04 02:54:20|203555.6|203465.6|203554.9|203464.9|203557.2|203467.2|203551.8|203461.8|6
1733280870000|2024-12-04 02:54:30|203553|203463|203553.1|203463.1|203553.1|203463.1|203546.3|203456.3|9
1733280880000|2024-12-04 02:54:40|203548.2|203458.2|203553.1|203463.1|203555.8|203465.8|203548.2|203458.2|5
1733280890000|2024-12-04 02:54:50|203547.3|203457.3|203554.7|203464.7|203556.8|203466.8|203545.9|203455.9|12
1733280900000|2024-12-04 02:55:00|203552.9|203462.9|203554.8|203464.8|203572.8|203482.8|203543.8|203453.8|15
1733280910000|2024-12-04 02:55:10|203555.8|203465.8|203553.4|203463.4|203557.2|203467.2|203553.4|203463.4|4
1733280920000|2024-12-04 02:55:20|203556.7|203466.7|203554.5|203464.5|203556.7|203466.7|203550.8|203460.8|9
1733280930000|2024-12-04 02:55:30|203552.8|203462.8|203550.7|203460.7|203552.8|203462.8|203549.6|203459.6|5
1733280940000|2024-12-04 02:55:40|203550.2|203460.2|203551.7|203461.7|203554.2|203464.2|203544.9|203454.9|11
1733280950000|2024-12-04 02:55:50|203552.7|203462.7|203552|203462|203555.2|203465.2|203544.8|203454.8|11
1733280960000|2024-12-04 02:56:00|203555.3|203465.3|203551.1|203461.1|203555.4|203465.4|203541.7|203451.7|14
1733280970000|2024-12-04 02:56:10|203555.2|203465.2|203572.1|203482.1|203572.8|203482.8|203547.7|203457.7|13
1733280980000|2024-12-04 02:56:20|203571.6|203481.6|203571.8|203481.8|203572|203482|203571.6|203481.6|3
1733280990000|2024-12-04 02:56:30|203567.3|203477.3|203571.4|203481.4|203571.4|203481.4|203567.3|203477.3|4
1733281000000|2024-12-04 02:56:40|203570.3|203480.3|203551.3|203461.3|203570.3|203480.3|203551.3|203461.3|4
1733281010000|2024-12-04 02:56:50|203556.2|203466.2|203549.2|203459.2|203556.5|203466.5|203541.5|203451.5|22
1733281020000|2024-12-04 02:57:00|203548.1|203458.1|203555.1|203465.1|203555.1|203465.1|203540.5|203450.5|22
1733281030000|2024-12-04 02:57:10|203553.7|203463.7|203550.2|203460.2|203554|203464|203543.6|203453.6|17
1733281040000|2024-12-04 02:57:20|203546.8|203456.8|203538.1|203448.1|203550.7|203460.7|203532.4|203442.4|13
1733281050000|2024-12-04 02:57:30|203538.6|203448.6|203539.5|203449.5|203539.5|203449.5|203538.6|203448.6|2
1733281060000|2024-12-04 02:57:40|203539.7|203449.7|203537.6|203447.6|203541.3|203451.3|203536|203446|13
1733281070000|2024-12-04 02:57:50|203540|203450|203547.9|203457.9|203549|203459|203540|203450|18
1733281080000|2024-12-04 02:58:00|203549.3|203459.3|203545.1|203455.1|203549.5|203459.5|203543.5|203453.5|12
1733281090000|2024-12-04 02:58:10|203547.8|203457.8|203561|203471|203565|203475|203545.3|203455.3|10
1733281100000|2024-12-04 02:58:20|203559.4|203469.4|203556.3|203466.3|203560.7|203470.7|203556.2|203466.2|5
1733281110000|2024-12-04 02:58:30|203555.8|203465.8|203555.8|203465.8|203555.8|203465.8|203555.8|203465.8|1
1733281120000|2024-12-04 02:58:40|203554.1|203464.1|203549.9|203459.9|203555.4|203465.4|203546|203456|15
1733281130000|2024-12-04 02:58:50|203545.2|203455.2|203538.3|203448.3|203545.2|203455.2|203532.7|203442.7|15
1733281140000|2024-12-04 02:59:00|203540.2|203450.2|203540.6|203450.6|203543.2|203453.2|203537.5|203447.5|25
1733281150000|2024-12-04 02:59:10|203542.7|203452.7|203539.8|203449.8|203544.3|203454.3|203532.2|203442.2|23
1733281160000|2024-12-04 02:59:20|203539.6|203449.6|203539.7|203449.7|203542.7|203452.7|203536.7|203446.7|15
1733281170000|2024-12-04 02:59:30|203533.4|203443.4|203538.6|203448.6|203539.7|203449.7|203531.6|203441.6|26
1733281180000|2024-12-04 02:59:40|203537.1|203447.1|203541.6|203451.6|203542.4|203452.4|203535.7|203445.7|15
1733281190000|2024-12-04 02:59:50|203539.7|203449.7|203535.6|203445.6|203540.6|203450.6|203534|203444|24
1733281200000|2024-12-04 03:00:00|203533.5|203443.5|203529.7|203439.7|203536.3|203446.3|203529.6|203439.6|10
1733281210000|2024-12-04 03:00:10|203535.6|203445.6|203533.1|203443.1|203535.6|203445.6|203527.3|203437.3|13
1733281220000|2024-12-04 03:00:20|203534.6|203444.6|203535.2|203445.2|203535.7|203445.7|203530.8|203440.8|14
1733281230000|2024-12-04 03:00:30|203533.7|203443.7|203539.6|203449.6|203543.1|203453.1|203531.6|203441.6|15
1733281240000|2024-12-04 03:00:40|203541.3|203451.3|203547.7|203457.7|203547.7|203457.7|203539.3|203449.3|6
1733281250000|2024-12-04 03:00:50|203546.1|203456.1|203544.1|203454.1|203548.5|203458.5|203544.1|203454.1|6
1733281260000|2024-12-04 03:01:00|203541.9|203451.9|203560.3|203470.3|203563.9|203473.9|203541.9|203451.9|12
1733281270000|2024-12-04 03:01:10|203562.1|203472.1|203564.5|203474.5|203565.9|203475.9|203557|203467|10
1733281280000|2024-12-04 03:01:20|203564.2|203474.2|203559|203469|203564.2|203474.2|203559|203469|3
1733281290000|2024-12-04 03:01:30|203557.8|203467.8|203557.2|203467.2|203557.8|203467.8|203551.3|203461.3|7
1733281300000|2024-12-04 03:01:40|203561.3|203471.3|203568.4|203478.4|203570.9|203480.9|203561.3|203471.3|5
1733281310000|2024-12-04 03:01:50|203566.8|203476.8|203560.9|203470.9|203568.4|203478.4|203560.9|203470.9|6
1733281320000|2024-12-04 03:02:00|203565|203475|203569.6|203479.6|203574.1|203484.1|203565|203475|11
1733281330000|2024-12-04 03:02:10|203567.2|203477.2|203567.4|203477.4|203568.5|203478.5|203566.4|203476.4|5
1733281350000|2024-12-04 03:02:30|203565.8|203475.8|203571.9|203481.9|203574.8|203484.8|203565.8|203475.8|4
1733281370000|2024-12-04 03:02:50|203575.5|203485.5|203571.8|203481.8|203576.3|203486.3|203569.4|203479.4|11
1733281380000|2024-12-04 03:03:00|203575.3|203485.3|203576.3|203486.3|203595.4|203505.4|203570.8|203480.8|20
1733281390000|2024-12-04 03:03:10|203577.1|203487.1|203580|203490|203583.6|203493.6|203574.8|203484.8|21
1733281400000|2024-12-04 03:03:20|203580.3|203490.3|203575.8|203485.8|203580.3|203490.3|203575.8|203485.8|14
1733281410000|2024-12-04 03:03:30|203581.5|203491.5|203578|203488|203585.6|203495.6|203578|203488|5
1733281420000|2024-12-04 03:03:40|203580.1|203490.1|203585.4|203495.4|203585.4|203495.4|203580.1|203490.1|2
1733281430000|2024-12-04 03:03:50|203584.9|203494.9|203571.6|203481.6|203584.9|203494.9|203568.4|203478.4|10
1733281440000|2024-12-04 03:04:00|203574.2|203484.2|203575.5|203485.5|203587.1|203497.1|203573.6|203483.6|12
1733281450000|2024-12-04 03:04:10|203579.4|203489.4|203582|203492|203584.9|203494.9|203571.4|203481.4|7
1733281460000|2024-12-04 03:04:20|203580.2|203490.2|203580.4|203490.4|203580.4|203490.4|203572.1|203482.1|4
1733281470000|2024-12-04 03:04:30|203582.1|203492.1|203585.6|203495.6|203589.8|203499.8|203582.1|203492.1|8
1733281480000|2024-12-04 03:04:40|203583.9|203493.9|203574.4|203484.4|203583.9|203493.9|203569.8|203479.8|11
1733281490000|2024-12-04 03:04:50|203579.6|203489.6|203574|203484|203579.8|203489.8|203573.2|203483.2|17
1733281500000|2024-12-04 03:05:00|203574.2|203484.2|203574.6|203484.6|203579|203489|203570|203480|16
1733281510000|2024-12-04 03:05:10|203572.9|203482.9|203571.4|203481.4|203574.2|203484.2|203566.1|203476.1|17
1733281520000|2024-12-04 03:05:20|203572.3|203482.3|203571.7|203481.7|203573.2|203483.2|203564.4|203474.4|15
1733281530000|2024-12-04 03:05:30|203572.7|203482.7|203572.2|203482.2|203573.7|203483.7|203566|203476|18
1733281540000|2024-12-04 03:05:40|203566.7|203476.7|203571.7|203481.7|203571.7|203481.7|203565.1|203475.1|12
1733281550000|2024-12-04 03:05:50|203570.4|203480.4|203574.7|203484.7|203575.7|203485.7|203570.3|203480.3|13
1733281560000|2024-12-04 03:06:00|203575.7|203485.7|203572.7|203482.7|203576.6|203486.6|203569.1|203479.1|14
1733281570000|2024-12-04 03:06:10|203574|203484|203583.1|203493.1|203584.7|203494.7|203568.6|203478.6|14
1733281580000|2024-12-04 03:06:20|203581.3|203491.3|203581.2|203491.2|203584.2|203494.2|203577.9|203487.9|13
1733281590000|2024-12-04 03:06:30|203577|203487|203583.9|203493.9|203586.1|203496.1|203577|203487|18
1733281600000|2024-12-04 03:06:40|203584.5|203494.5|203585.1|203495.1|203585.1|203529.2|203573.1|203491.4|12
1733281610000|2024-12-04 03:06:50|203586.3|203496.3|203583.3|203493.3|203586.3|203496.3|203581.9|203491.9|7
1733281620000|2024-12-04 03:07:00|203581.5|203491.5|203585.8|203495.8|203585.8|203495.8|203581.5|203491.5|8
1733281630000|2024-12-04 03:07:10|203585.5|203495.5|203583.9|203493.9|203585.5|203495.5|203573.2|203483.2|11
1733281640000|2024-12-04 03:07:20|203583.5|203493.5|203578.5|203488.5|203584.6|203494.6|203569|203479|9
1733281650000|2024-12-04 03:07:30|203577.2|203487.2|203585.4|203495.4|203585.4|203495.4|203577.2|203487.2|7
1733281660000|2024-12-04 03:07:40|203579.3|203489.3|203582.2|203492.2|203582.2|203492.2|203575.4|203485.4|14
1733281670000|2024-12-04 03:07:50|203580|203490|203582.5|203492.5|203582.5|203492.5|203570.7|203480.7|7
1733281680000|2024-12-04 03:08:00|203581.8|203491.8|203580.9|203490.9|203584.6|203494.6|203580.7|203490.7|7
1733281690000|2024-12-04 03:08:10|203582.9|203492.9|203582.9|203492.9|203583.4|203493.4|203582.9|203492.9|5
1733281710000|2024-12-04 03:08:30|203582.7|203492.7|203581|203491|203582.7|203492.7|203581|203491|2
1733281720000|2024-12-04 03:08:40|203581.7|203491.7|203640.7|203550.7|203645.8|203555.8|203581.7|203491.7|8
1733281730000|2024-12-04 03:08:50|203641.1|203551.1|203638.9|203548.9|203641.9|203551.9|203638.9|203548.9|14
1733281740000|2024-12-04 03:09:00|203638.4|203548.4|203613|203523|203641.8|203551.8|203613|203523|11
1733281750000|2024-12-04 03:09:10|203613.7|203523.7|203614.1|203524.1|203617.4|203527.4|203613.6|203523.6|14
1733281760000|2024-12-04 03:09:20|203611.1|203521.1|203615|203525|203617.3|203527.3|203611.1|203521.1|9
1733281770000|2024-12-04 03:09:30|203614.9|203524.9|203615.1|203525.1|203615.1|203525.1|203614.9|203524.9|2
1733281780000|2024-12-04 03:09:40|203614.2|203524.2|203613.3|203523.3|203616.3|203526.3|203612.8|203522.8|8
1733281790000|2024-12-04 03:09:50|203613.4|203523.4|203613.8|203523.8|203615.1|203525.1|203609.1|203519.1|17
1733281800000|2024-12-04 03:10:00|203612.8|203522.8|203616.1|203526.1|203616.6|203526.6|203612.6|203522.6|12
1733281810000|2024-12-04 03:10:10|203614.8|203524.8|203615.1|203525.1|203615.1|203525.1|203614.8|203524.8|2
1733281820000|2024-12-04 03:10:20|203612.8|203522.8|203612.5|203522.5|203613.8|203523.8|203612.5|203522.5|3
1733281830000|2024-12-04 03:10:30|203613.3|203523.3|203612.5|203522.5|203613.3|203523.3|203612.5|203522.5|2
1733281840000|2024-12-04 03:10:40|203609.5|203519.5|203612.5|203522.5|203612.5|203522.5|203609.5|203519.5|4
1733281860000|2024-12-04 03:11:00|203613.5|203523.5|203616.7|203526.7|203618.7|203528.7|203613.5|203523.5|5
1733281870000|2024-12-04 03:11:10|203617.3|203527.3|203617.3|203527.3|203617.3|203527.3|203617.3|203527.3|1
1733281880000|2024-12-04 03:11:20|203615.5|203525.5|203614.3|203524.3|203615.5|203525.5|203614.3|203524.3|2
1733281900000|2024-12-04 03:11:40|203615|203525|203610.5|203520.5|203615|203525|203610.1|203520.1|5
1733281920000|2024-12-04 03:12:00|203610.3|203520.3|203615.8|203525.8|203616|203526|203609|203519|12
1733281930000|2024-12-04 03:12:10|203621.3|203531.3|203617.7|203527.7|203621.3|203531.3|203616|203526|9
1733281940000|2024-12-04 03:12:20|203619.4|203529.4|203619.5|203529.5|203621|203531|203619.4|203529.4|3
1733281960000|2024-12-04 03:12:40|203620|203530|203622.5|203532.5|203622.5|203532.5|203619.4|203529.4|5
1733281970000|2024-12-04 03:12:50|203627.6|203537.6|203633|203543|203643|203553|203627.6|203537.6|10
1733281980000|2024-12-04 03:13:00|203634.2|203544.2|203635.5|203545.5|203640|203550|203634.2|203544.2|5
1733281990000|2024-12-04 03:13:10|203633.7|203543.7|203626.5|203536.5|203633.7|203543.7|203626.5|203536.5|2
1733282000000|2024-12-04 03:13:20|203621.8|203531.8|203615.6|203525.6|203621.8|203531.8|203615.5|203525.5|5
1733282010000|2024-12-04 03:13:30|203618.4|203528.4|203618.8|203528.8|203618.8|203528.8|203618.4|203528.4|2
1733282020000|2024-12-04 03:13:40|203618.6|203528.6|203616.8|203526.8|203622.3|203532.3|203616.1|203526.1|8
1733282030000|2024-12-04 03:13:50|203616.1|203526.1|203618|203528|203621.8|203531.8|203616.1|203526.1|9
1733282040000|2024-12-04 03:14:00|203619.4|203529.4|203618.4|203528.4|203641.1|203551.1|203616.8|203526.8|21
1733282050000|2024-12-04 03:14:10|203616.7|203526.7|203617.4|203527.4|203620.8|203530.8|203616.7|203526.7|7
1733282060000|2024-12-04 03:14:20|203620.8|203530.8|203618.9|203528.9|203620.8|203530.8|203612.9|203522.9|9
1733282070000|2024-12-04 03:14:30|203615.1|203525.1|203613.3|203523.3|203617.9|203527.9|203612.4|203522.4|15
1733282080000|2024-12-04 03:14:40|203612.1|203522.1|203616.5|203526.5|203617.2|203527.2|203612|203522|14
1733282090000|2024-12-04 03:14:50|203613.4|203523.4|203613.6|203523.6|203617.4|203527.4|203613.2|203523.2|9
1733282100000|2024-12-04 03:15:00|203616.8|203526.8|203610.7|203520.7|203617.9|203527.9|203608.6|203518.6|24
1733282110000|2024-12-04 03:15:10|203614.3|203524.3|203609.1|203519.1|203614.3|203524.3|203605.9|203515.9|15
1733282120000|2024-12-04 03:15:20|203612.8|203522.8|203609.3|203519.3|203615.4|203525.4|203605.8|203515.8|11
1733282130000|2024-12-04 03:15:30|203608.2|203518.2|203605.4|203515.4|203608.4|203518.4|203597.9|203507.9|13
1733282140000|2024-12-04 03:15:40|203609.1|203519.1|203606.2|203516.2|203609.1|203519.1|203605.6|203515.6|6
1733282150000|2024-12-04 03:15:50|203604.3|203514.3|203604.4|203514.4|203607.5|203517.5|203599.8|203509.8|9
1733282160000|2024-12-04 03:16:00|203602.8|203512.8|203609.3|203519.3|203613.9|203523.9|203602.8|203512.8|17
1733282170000|2024-12-04 03:16:10|203613.2|203523.2|203609.8|203519.8|203613.8|203523.8|203609.1|203519.1|8
1733282180000|2024-12-04 03:16:20|203613.6|203523.6|203609.6|203519.6|203613.6|203523.6|203608.5|203518.5|11
1733282190000|2024-12-04 03:16:30|203608|203518|203611|203521|203613.2|203523.2|203607.1|203517.1|11
1733282200000|2024-12-04 03:16:40|203613.8|203523.8|203604.2|203514.2|203614.3|203524.3|203604.2|203514.2|15
1733282210000|2024-12-04 03:16:50|203606.4|203516.4|203604.4|203514.4|203607.7|203517.7|203601.9|203511.9|11
1733282220000|2024-12-04 03:17:00|203608.2|203518.2|203608.9|203518.9|203615.5|203525.5|203605.6|203515.6|21
1733282230000|2024-12-04 03:17:10|203607.3|203517.3|203607.3|203517.3|203613.6|203523.6|203599.6|203509.6|14
1733282240000|2024-12-04 03:17:20|203615.4|203525.4|203607.2|203517.2|203615.4|203525.4|203604.9|203514.9|9
1733282250000|2024-12-04 03:17:30|203606.8|203516.8|203607.5|203517.5|203607.5|203517.5|203603.5|203513.5|7
1733282260000|2024-12-04 03:17:40|203605.7|203515.7|203609.7|203519.7|203618.5|203528.5|203604.8|203514.8|16
1733282270000|2024-12-04 03:17:50|203609.9|203519.9|203608.5|203518.5|203614.4|203524.4|203607.8|203517.8|16
1733282280000|2024-12-04 03:18:00|203611.3|203521.3|203604.9|203514.9|203612.8|203522.8|203604.9|203514.9|11
1733282290000|2024-12-04 03:18:10|203608.2|203518.2|203603.5|203513.5|203609.8|203519.8|203596.6|203506.6|16
1733282300000|2024-12-04 03:18:20|203600.7|203510.7|203607.7|203517.7|203609.2|203519.2|203600.7|203510.7|8
1733282310000|2024-12-04 03:18:30|203611|203521|203609.8|203519.8|203611|203521|203607.7|203517.7|7
1733282320000|2024-12-04 03:18:40|203611.8|203521.8|203612|203522|203613.9|203523.9|203610.5|203520.5|8
1733282330000|2024-12-04 03:18:50|203612.4|203522.4|203607.7|203517.7|203612.4|203522.4|203605.3|203515.3|7
1733282340000|2024-12-04 03:19:00|203601.9|203511.9|203617.9|203527.9|203623.3|203533.3|203601.9|203511.9|10
1733282350000|2024-12-04 03:19:10|203619.6|203529.6|203617.1|203527.1|203619.7|203529.7|203616.7|203526.7|12
1733282360000|2024-12-04 03:19:20|203620.5|203530.5|203617.8|203527.8|203620.5|203530.5|203617.8|203527.8|5
1733282370000|2024-12-04 03:19:30|203617.3|203527.3|203617.3|203527.3|203617.3|203527.3|203617.3|203527.3|1
1733282380000|2024-12-04 03:19:40|203617.1|203527.1|203616.1|203526.1|203617.6|203527.6|203615.9|203525.9|8
1733282390000|2024-12-04 03:19:50|203619.5|203529.5|203621.8|203531.8|203621.8|203531.8|203618.2|203528.2|8
1733282400000|2024-12-04 03:20:00|203618.9|203528.9|203640.3|203550.3|203640.3|203550.3|203616.4|203526.4|16
1733282410000|2024-12-04 03:20:10|203640.8|203550.8|203645.4|203555.4|203645.4|203555.4|203638.9|203548.9|7
1733282420000|2024-12-04 03:20:20|203649.1|203559.1|203656.5|203566.5|203667|203577|203649.1|203559.1|9
1733282430000|2024-12-04 03:20:30|203656.2|203566.2|203655.4|203565.4|203656.2|203566.2|203655.4|203565.4|2
1733282440000|2024-12-04 03:20:40|203654.6|203564.6|203654.7|203564.7|203658.8|203568.8|203654.6|203564.6|3
1733282450000|2024-12-04 03:20:50|203657.7|203567.7|203653.4|203563.4|203657.7|203567.7|203653.4|203563.4|2
1733282460000|2024-12-04 03:21:00|203654.1|203564.1|203651.2|203561.2|203654.1|203564.1|203651.2|203561.2|3
1733282470000|2024-12-04 03:21:10|203651.4|203561.4|203655|203565|203655|203565|203651.4|203561.4|4
1733282480000|2024-12-04 03:21:20|203654.4|203564.4|203658.1|203568.1|203662.5|203572.5|203654.4|203564.4|13
1733282490000|2024-12-04 03:21:30|203656.8|203566.8|203656.6|203566.6|203659.6|203569.6|203655.4|203565.4|9
1733282510000|2024-12-04 03:21:50|203656.4|203566.4|203656.5|203566.5|203656.6|203566.6|203656.4|203566.4|3
1733282520000|2024-12-04 03:22:00|203659.2|203569.2|203664.1|203574.1|203665.1|203575.1|203659.2|203569.2|6
1733282530000|2024-12-04 03:22:10|203662.8|203572.8|203658.1|203568.1|203662.8|203572.8|203655.4|203565.4|6
1733282540000|2024-12-04 03:22:20|203656.2|203566.2|203655.9|203565.9|203656.2|203566.2|203655.9|203565.9|2
1733282560000|2024-12-04 03:22:40|203657|203567|203663.4|203573.4|203663.4|203573.4|203657|203567|3
1733282570000|2024-12-04 03:22:50|203660.6|203570.6|203658.9|203568.9|203660.6|203570.6|203658.9|203568.9|3
1733282580000|2024-12-04 03:23:00|203657.4|203567.4|203654.2|203564.2|203657.4|203567.4|203651.5|203561.5|4
1733282590000|2024-12-04 03:23:10|203654|203564|203655.3|203565.3|203655.3|203565.3|203654|203564|3
1733282600000|2024-12-04 03:23:20|203655.5|203565.5|203664.2|203574.2|203664.2|203574.2|203655.5|203565.5|5
1733282610000|2024-12-04 03:23:30|203661.4|203571.4|203657.4|203567.4|203661.4|203571.4|203657.4|203567.4|3
1733282620000|2024-12-04 03:23:40|203656.7|203566.7|203655.5|203565.5|203656.7|203566.7|203655.5|203565.5|2
1733282640000|2024-12-04 03:24:00|203655.3|203565.3|203655.3|203565.3|203655.3|203565.3|203655.3|203565.3|1
1733282650000|2024-12-04 03:24:10|203653.5|203563.5|203656.9|203566.9|203663.3|203573.3|203653.5|203563.5|7
1733282690000|2024-12-04 03:24:50|203657|203567|203657|203567|203657|203567|203657|203567|1
1733282700000|2024-12-04 03:25:00|203655|203565|203660.8|203570.8|203660.8|203570.8|203655|203565|2
1733282710000|2024-12-04 03:25:10|203659.6|203569.6|203664.3|203574.3|203665.5|203575.5|203659.6|203569.6|6
1733282720000|2024-12-04 03:25:20|203665.5|203575.5|203667.3|203577.3|203667.3|203577.3|203661.8|203571.8|7
1733282730000|2024-12-04 03:25:30|203664.8|203574.8|203660.9|203570.9|203664.8|203574.8|203659.9|203569.9|4
1733282740000|2024-12-04 03:25:40|203661.4|203571.4|203665.8|203575.8|203665.8|203575.8|203661.4|203571.4|10
1733282750000|2024-12-04 03:25:50|203666.1|203576.1|203661.6|203571.6|203666.1|203576.1|203659.6|203569.6|10
1733282760000|2024-12-04 03:26:00|203661.1|203571.1|203658.1|203568.1|203663.6|203573.6|203656.4|203566.4|8
1733282770000|2024-12-04 03:26:10|203658.8|203568.8|203657.4|203567.4|203659.3|203569.3|203657.4|203567.4|5
1733282780000|2024-12-04 03:26:20|203657.8|203567.8|203655.8|203565.8|203658.1|203568.1|203655.8|203565.8|8
1733282790000|2024-12-04 03:26:30|203656.8|203566.8|203657.6|203567.6|203661.8|203571.8|203655.2|203565.2|20
1733282800000|2024-12-04 03:26:40|203656.8|203566.8|203662.2|203572.2|203667.4|203577.4|203656.8|203566.8|14
1733282810000|2024-12-04 03:26:50|203661.2|203571.2|203661.7|203571.7|203664.3|203574.3|203660|203570|11
1733282820000|2024-12-04 03:27:00|203661.1|203571.1|203659.6|203569.6|203665.1|203575.1|203659.6|203569.6|8
1733282830000|2024-12-04 03:27:10|203661|203571|203656.8|203566.8|203661|203571|203656.8|203566.8|11
1733282840000|2024-12-04 03:27:20|203657.5|203567.5|203657.1|203567.1|203657.5|203567.5|203657.1|203567.1|2
1733282850000|2024-12-04 03:27:30|203657.3|203567.3|203659.5|203569.5|203660.3|203570.3|203657|203567|6
1733282860000|2024-12-04 03:27:40|203660.3|203570.3|203659.5|203569.5|203660.8|203570.8|203656.2|203566.2|11
1733282870000|2024-12-04 03:27:50|203660|203570|203660|203570|203660|203570|203659.4|203569.4|4
1733282880000|2024-12-04 03:28:00|203663.5|203573.5|203670.8|203580.8|203674.4|203584.4|203663.5|203573.5|4
1733282890000|2024-12-04 03:28:10|203673|203583|203678.7|203588.7|203680.8|203590.8|203672.1|203582.1|9
1733282900000|2024-12-04 03:28:20|203678.1|203588.1|203674.9|203584.9|203678.1|203588.1|203667.9|203577.9|5
1733282910000|2024-12-04 03:28:30|203675.7|203585.7|203675.7|203585.7|203675.7|203585.7|203675.7|203585.7|1
1733282920000|2024-12-04 03:28:40|203676.9|203586.9|203678.5|203588.5|203679.9|203589.9|203676.1|203586.1|17
1733282930000|2024-12-04 03:28:50|203678.1|203588.1|203678.8|203588.8|203680.1|203590.1|203667.1|203577.1|22
1733282940000|2024-12-04 03:29:00|203679.2|203589.2|203676|203586|203679.8|203589.8|203668.9|203578.9|18
1733282950000|2024-12-04 03:29:10|203676.2|203586.2|203677.6|203587.6|203678|203588|203671.8|203581.8|18
1733282960000|2024-12-04 03:29:20|203678.8|203588.8|203672.5|203582.5|203678.8|203588.8|203665.3|203575.3|13
1733282970000|2024-12-04 03:29:30|203677.6|203587.6|203676.2|203586.2|203678.2|203588.2|203667.3|203577.3|23
1733282980000|2024-12-04 03:29:40|203676|203586|203678.4|203588.4|203680.6|203590.6|203676|203586|20
1733282990000|2024-12-04 03:29:50|203678.2|203588.2|203672.6|203582.6|203678.6|203588.6|203668.5|203578.5|19
1733283000000|2024-12-04 03:30:00|203675.9|203585.9|203675.1|203585.1|203676.7|203586.7|203660.6|203570.6|19
1733283010000|2024-12-04 03:30:10|203679.3|203589.3|203673.8|203583.8|203680.5|203590.5|203672.3|203582.3|9
1733283020000|2024-12-04 03:30:20|203673.4|203583.4|203672.6|203582.6|203673.6|203583.6|203672.6|203582.6|7
1733283030000|2024-12-04 03:30:30|203672.4|203582.4|203677.9|203587.9|203680.8|203590.8|203672.4|203582.4|22
1733283040000|2024-12-04 03:30:40|203677.3|203587.3|203677.6|203587.6|203677.6|203587.6|203676.3|203586.3|15
1733283050000|2024-12-04 03:30:50|203678|203588|203676.7|203586.7|203678.4|203588.4|203668|203578|13
1733283060000|2024-12-04 03:31:00|203674.3|203584.3|203668.6|203578.6|203675.6|203585.6|203661.1|203571.1|11
1733283070000|2024-12-04 03:31:10|203669.1|203579.1|203670.6|203580.6|203672.5|203582.5|203665.6|203575.6|10
1733283080000|2024-12-04 03:31:20|203672.9|203582.9|203650.8|203560.8|203672.9|203582.9|203650.6|203560.6|17
1733283090000|2024-12-04 03:31:30|203653.6|203563.6|203634.1|203544.1|203653.6|203563.6|203628.1|203538.1|14
1733283100000|2024-12-04 03:31:40|203636.4|203546.4|203661.2|203571.2|203666.4|203576.4|203636.4|203546.4|11
1733283110000|2024-12-04 03:31:50|203661|203571|203660.4|203570.4|203667.1|203577.1|203660.4|203570.4|11
1733283120000|2024-12-04 03:32:00|203660.8|203570.8|203661.4|203571.4|203665.6|203575.6|203660.7|203570.7|9
1733283130000|2024-12-04 03:32:10|203661.1|203571.1|203662.8|203572.8|203663.3|203573.3|203661.1|203571.1|6
1733283140000|2024-12-04 03:32:20|203662|203572|203663.3|203573.3|203665|203575|203662|203572|7
1733283150000|2024-12-04 03:32:30|203664.3|203574.3|203664.4|203574.4|203675.9|203585.9|203664.3|203574.3|7
1733283160000|2024-12-04 03:32:40|203664.8|203574.8|203665.7|203575.7|203678.9|203588.9|203663.3|203573.3|16
1733283170000|2024-12-04 03:32:50|203663.2|203573.2|203660.9|203570.9|203663.2|203573.2|203660.9|203570.9|2
1733283180000|2024-12-04 03:33:00|203658.9|203568.9|203659.2|203569.2|203661.8|203571.8|203657.3|203567.3|12
1733283190000|2024-12-04 03:33:10|203658.5|203568.5|203660.3|203570.3|203661.3|203571.3|203658.5|203568.5|3
1733283200000|2024-12-04 03:33:20|203656.1|203566.1|203673.8|203583.8|203673.8|203583.8|203656.1|203566.1|4
1733283210000|2024-12-04 03:33:30|203661.3|203571.3|203671.1|203581.1|203677.8|203587.8|203661.3|203571.3|11
1733283220000|2024-12-04 03:33:40|203675|203585|203668.1|203578.1|203676|203586|203668.1|203578.1|8
1733283240000|2024-12-04 03:34:00|203666.1|203576.1|203669.6|203579.6|203669.6|203579.6|203657.6|203567.6|4
1733283250000|2024-12-04 03:34:10|203672.5|203582.5|203683.2|203593.2|203687.2|203597.2|203672.5|203582.5|12
1733283270000|2024-12-04 03:34:30|203683.4|203593.4|203683.4|203593.4|203683.4|203593.4|203683.4|203593.4|1
1733283280000|2024-12-04 03:34:40|203681.2|203591.2|203674|203584|203681.2|203591.2|203674|203584|4
1733283290000|2024-12-04 03:34:50|203677.8|203587.8|203671.3|203581.3|203681.8|203591.8|203671.3|203581.3|9
1733283300000|2024-12-04 03:35:00|203673.7|203583.7|203653.9|203563.9|203674|203584|203653.9|203563.9|8
1733283310000|2024-12-04 03:35:10|203653.8|203563.8|203653.8|203563.8|203653.8|203563.8|203653.8|203563.8|1
1733283320000|2024-12-04 03:35:20|203654.6|203564.6|203654.6|203564.6|203654.6|203564.6|203654.6|203564.6|1
1733283330000|2024-12-04 03:35:30|203655|203565|203655|203565|203655|203565|203655|203565|1
1733283350000|2024-12-04 03:35:50|203654|203564|203656|203566|203656|203566|203652.7|203562.7|4
1733283360000|2024-12-04 03:36:00|203653.7|203563.7|203653.9|203563.9|203655.3|203565.3|203653.7|203563.7|3
1733283370000|2024-12-04 03:36:10|203652.8|203562.8|203648.4|203558.4|203654.2|203564.2|203648.4|203558.4|5
1733283380000|2024-12-04 03:36:20|203646.3|203556.3|203648.7|203558.7|203651.8|203561.8|203638.6|203548.6|9
1733283390000|2024-12-04 03:36:30|203651.4|203561.4|203633.6|203543.6|203651.4|203561.4|203633.6|203543.6|6
1733283400000|2024-12-04 03:36:40|203635.8|203545.8|203635.2|203545.2|203641.6|203551.6|203633.1|203543.1|10
1733283420000|2024-12-04 03:37:00|203635.1|203545.1|203637.8|203547.8|203639.1|203549.1|203621|203531|11
1733283430000|2024-12-04 03:37:10|203635.8|203545.8|203624|203534|203635.8|203545.8|203624|203534|8
1733283440000|2024-12-04 03:37:20|203627|203537|203627|203537|203627|203537|203627|203537|1
1733283450000|2024-12-04 03:37:30|203626.9|203536.9|203621.4|203531.4|203626.9|203536.9|203616.9|203526.9|6
1733283460000|2024-12-04 03:37:40|203618.9|203528.9|203620.4|203530.4|203620.4|203530.4|203614.5|203524.5|8
1733283470000|2024-12-04 03:37:50|203617.1|203527.1|203621.9|203531.9|203622.3|203532.3|203617.1|203527.1|7
1733283480000|2024-12-04 03:38:00|203622.8|203532.8|203622.4|203532.4|203623.6|203533.6|203622.4|203532.4|4
1733283490000|2024-12-04 03:38:10|203622.1|203532.1|203621.9|203531.9|203622.1|203532.1|203621.9|203531.9|3
1733283500000|2024-12-04 03:38:20|203622.1|203532.1|203620.9|203530.9|203622.9|203532.9|203619|203529|10
1733283510000|2024-12-04 03:38:30|203620.4|203530.4|203621.1|203531.1|203621.1|203531.1|203620.4|203530.4|2
1733283520000|2024-12-04 03:38:40|203618.5|203528.5|203624.7|203534.7|203624.7|203534.7|203618.5|203528.5|5
1733283530000|2024-12-04 03:38:50|203624.4|203534.4|203622.2|203532.2|203624.4|203534.4|203619.4|203529.4|5
1733283560000|2024-12-04 03:39:20|203623.3|203533.3|203623.1|203533.1|203625.3|203535.3|203622.5|203532.5|7
1733283570000|2024-12-04 03:39:30|203620.8|203530.8|203619.8|203529.8|203621.6|203531.6|203619.8|203529.8|5
1733283580000|2024-12-04 03:39:40|203619.6|203529.6|203613.9|203523.9|203619.6|203529.6|203613.9|203523.9|2
1733283590000|2024-12-04 03:39:50|203614.2|203524.2|203614.2|203524.2|203614.2|203524.2|203614.2|203524.2|1
1733283600000|2024-12-04 03:40:00|203614.1|203524.1|203571.9|203481.9|203614.1|203524.1|203571.9|203481.9|13
1733283610000|2024-12-04 03:40:10|203571.8|203481.8|203578.3|203488.3|203585.6|203495.6|203571.8|203481.8|9
1733283620000|2024-12-04 03:40:20|203578.7|203488.7|203578.7|203488.7|203578.7|203488.7|203578.7|203488.7|1
1733283630000|2024-12-04 03:40:30|203576.6|203486.6|203575.5|203485.5|203578.4|203488.4|203573.4|203483.4|8
1733283640000|2024-12-04 03:40:40|203574.3|203484.3|203547.5|203457.5|203575.4|203485.4|203547.5|203457.5|6
1733283650000|2024-12-04 03:40:50|203549.8|203459.8|203548.7|203458.7|203553.8|203463.8|203535.3|203445.3|10
1733283660000|2024-12-04 03:41:00|203548.5|203458.5|203548|203458|203551.9|203461.9|203542.3|203452.3|12
1733283670000|2024-12-04 03:41:10|203545.2|203455.2|203537.6|203447.6|203549.2|203459.2|203537.6|203447.6|6
1733283680000|2024-12-04 03:41:20|203540.7|203450.7|203545.7|203455.7|203547|203457|203540.7|203450.7|3
1733283700000|2024-12-04 03:41:40|203543.4|203453.4|203547.2|203457.2|203547.2|203457.2|203543.4|203453.4|3
1733283730000|2024-12-04 03:42:10|203548.8|203458.8|203548.8|203458.8|203548.8|203458.8|203548.8|203458.8|1
1733283740000|2024-12-04 03:42:20|203548|203458|203541.6|203451.6|203548.8|203458.8|203541.6|203451.6|4
1733283750000|2024-12-04 03:42:30|203543.7|203453.7|203549.1|203459.1|203549.1|203459.1|203540.9|203450.9|5
1733283760000|2024-12-04 03:42:40|203549.7|203459.7|203582.5|203492.5|203584.1|203494.1|203549.7|203459.7|10
1733283770000|2024-12-04 03:42:50|203585|203495|203585.8|203495.8|203586.9|203496.9|203584.3|203494.3|5
1733283780000|2024-12-04 03:43:00|203585.1|203495.1|203612.3|203522.3|203615.2|203525.2|203585.1|203495.1|10
1733283790000|2024-12-04 03:43:10|203608.4|203518.4|203607.3|203517.3|203610.7|203520.7|203606.7|203516.7|9
1733283800000|2024-12-04 03:43:20|203610.5|203520.5|203605.1|203515.1|203612.3|203522.3|203605.1|203515.1|11
1733283810000|2024-12-04 03:43:30|203608.3|203518.3|203607.3|203517.3|203608.9|203518.9|203605.4|203515.4|4
1733283820000|2024-12-04 03:43:40|203605|203515|203608.3|203518.3|203610.5|203520.5|203605|203515|4
1733283830000|2024-12-04 03:43:50|203606.1|203516.1|203607.8|203517.8|203607.8|203517.8|203606.1|203516.1|3
1733283840000|2024-12-04 03:44:00|203606.8|203516.8|203607.7|203517.7|203609.7|203519.7|203606.2|203516.2|4
1733283850000|2024-12-04 03:44:10|203607.4|203517.4|203607.7|203517.7|203611|203521|203607.4|203517.4|3
1733283860000|2024-12-04 03:44:20|203611.4|203521.4|203601.8|203511.8|203611.4|203521.4|203601.8|203511.8|7
1733283870000|2024-12-04 03:44:30|203599|203509|203604.9|203514.9|203605.4|203515.4|203599|203509|10
1733283880000|2024-12-04 03:44:40|203601.6|203511.6|203601.2|203511.2|203604.1|203514.1|203600.5|203510.5|6
1733283890000|2024-12-04 03:44:50|203605.3|203515.3|203606.1|203516.1|203606.1|203516.1|203605.3|203515.3|2
1733283900000|2024-12-04 03:45:00|203605.7|203515.7|203602.4|203512.4|203605.7|203515.7|203600.2|203510.2|4
1733283910000|2024-12-04 03:45:10|203600.9|203510.9|203599.6|203509.6|203600.9|203510.9|203599.3|203509.3|3
1733283920000|2024-12-04 03:45:20|203598.6|203508.6|203596.1|203506.1|203598.6|203508.6|203596.1|203506.1|2
1733283930000|2024-12-04 03:45:30|203598.5|203508.5|203599|203509|203602.5|203512.5|203598.5|203508.5|7
1733283940000|2024-12-04 03:45:40|203596.9|203506.9|203599|203509|203602.4|203512.4|203596.9|203506.9|5
1733283950000|2024-12-04 03:45:50|203600.2|203510.2|203601.3|203511.3|203605.7|203515.7|203600.2|203510.2|4
1733283960000|2024-12-04 03:46:00|203599.2|203509.2|203595.9|203505.9|203600.5|203510.5|203590.9|203500.9|10
1733283970000|2024-12-04 03:46:10|203595.5|203505.5|203599.3|203509.3|203602.3|203512.3|203595.5|203505.5|8
1733283980000|2024-12-04 03:46:20|203602.9|203512.9|203603|203513|203603|203513|203592.2|203502.2|9
1733283990000|2024-12-04 03:46:30|203600.1|203510.1|203601.5|203511.5|203604|203514|203597.4|203507.4|7
1733284000000|2024-12-04 03:46:40|203601.3|203511.3|203601.3|203511.3|203601.3|203511.3|203601.3|203511.3|1
1733284010000|2024-12-04 03:46:50|203603|203513|203603|203513|203603|203513|203603|203513|1
1733284020000|2024-12-04 03:47:00|203601.1|203511.1|203606.1|203516.1|203608.3|203518.3|203598.1|203508.1|11
1733284030000|2024-12-04 03:47:10|203609.6|203519.6|203604|203514|203609.6|203519.6|203600.9|203510.9|9
1733284040000|2024-12-04 03:47:20|203605.3|203515.3|203603.9|203513.9|203608.5|203518.5|203602.7|203512.7|6
1733284050000|2024-12-04 03:47:30|203603.6|203513.6|203600.7|203510.7|203609.9|203519.9|203600.7|203510.7|12
1733284060000|2024-12-04 03:47:40|203597.9|203507.9|203602|203512|203605.4|203515.4|203597.9|203507.9|5
1733284070000|2024-12-04 03:47:50|203606.9|203516.9|203604.6|203514.6|203606.9|203516.9|203604.6|203514.6|2
1733284080000|2024-12-04 03:48:00|203602|203512|203595.7|203505.7|203605.1|203515.1|203595.7|203505.7|6
1733284090000|2024-12-04 03:48:10|203604.7|203514.7|203595|203505|203604.7|203514.7|203592.9|203502.9|8
1733284100000|2024-12-04 03:48:20|203592.2|203502.2|203597.8|203507.8|203597.8|203507.8|203592.2|203502.2|2
1733284110000|2024-12-04 03:48:30|203597.7|203507.7|203597.7|203507.7|203597.7|203507.7|203597.7|203507.7|1
1733284130000|2024-12-04 03:48:50|203598.5|203508.5|203598.5|203508.5|203598.5|203508.5|203598.5|203508.5|1
1733284140000|2024-12-04 03:49:00|203597|203507|203585.7|203495.7|203597|203507|203580.7|203490.7|7
1733284150000|2024-12-04 03:49:10|203590.1|203500.1|203596.3|203506.3|203600.1|203510.1|203590.1|203500.1|3
1733284160000|2024-12-04 03:49:20|203597.1|203507.1|203597.8|203507.8|203597.8|203507.8|203597.1|203507.1|2
1733284180000|2024-12-04 03:49:40|203599|203509|203601|203511|203602.3|203512.3|203598.8|203508.8|5
1733284190000|2024-12-04 03:49:50|203596|203506|203596|203506|203596|203506|203596|203506|1
1733284200000|2024-12-04 03:50:00|203598.1|203508.1|203597.7|203507.7|203598.1|203508.1|203597.7|203507.7|2
1733284210000|2024-12-04 03:50:10|203597.6|203507.6|203597.6|203507.6|203597.6|203507.6|203597.6|203507.6|1
1733284220000|2024-12-04 03:50:20|203598.6|203508.6|203598.1|203508.1|203598.6|203508.6|203598.1|203508.1|2
1733284230000|2024-12-04 03:50:30|203601|203511|203600.3|203510.3|203604.3|203514.3|203600.3|203510.3|4
1733284240000|2024-12-04 03:50:40|203597|203507|203597.3|203507.3|203597.3|203507.3|203597|203507|2
1733284250000|2024-12-04 03:50:50|203602.8|203512.8|203602.5|203512.5|203606.9|203516.9|203600.4|203510.4|8
1733284260000|2024-12-04 03:51:00|203603.5|203513.5|203604.4|203514.4|203604.4|203514.4|203603.5|203513.5|3
1733284270000|2024-12-04 03:51:10|203607.3|203517.3|203604.4|203514.4|203607.3|203517.3|203604.4|203514.4|3
1733284280000|2024-12-04 03:51:20|203602.4|203512.4|203599|203509|203602.8|203512.8|203599|203509|5
1733284290000|2024-12-04 03:51:30|203599.3|203509.3|203597.5|203507.5|203599.3|203509.3|203595.1|203505.1|5
1733284310000|2024-12-04 03:51:50|203597.7|203507.7|203597.8|203507.8|203600.8|203510.8|203592.7|203502.7|7
1733284320000|2024-12-04 03:52:00|203601.8|203511.8|203599.5|203509.5|203606.5|203516.5|203597.6|203507.6|11
1733284330000|2024-12-04 03:52:10|203603|203513|203601.4|203511.4|203606|203516|203601.4|203511.4|8
1733284340000|2024-12-04 03:52:20|203599.3|203509.3|203600.7|203510.7|203600.7|203510.7|203597.3|203507.3|3
1733284350000|2024-12-04 03:52:30|203600.5|203510.5|203601.4|203511.4|203601.7|203511.7|203600.5|203510.5|4
1733284370000|2024-12-04 03:52:50|203602.1|203512.1|203601.9|203511.9|203602.1|203512.1|203601.9|203511.9|2
1733284380000|2024-12-04 03:53:00|203602.1|203512.1|203598.1|203508.1|203602.1|203512.1|203594.1|203504.1|10
1733284400000|2024-12-04 03:53:20|203596.1|203506.1|203589.9|203499.9|203596.1|203506.1|203586.4|203496.4|9
1733284410000|2024-12-04 03:53:30|203582.2|203492.2|203562.4|203472.4|203582.2|203492.2|203561.2|203471.2|9
1733284420000|2024-12-04 03:53:40|203562.5|203472.5|203563.9|203473.9|203569.6|203479.6|203562.4|203472.4|11
1733284430000|2024-12-04 03:53:50|203567.3|203477.3|203564.6|203474.6|203567.3|203477.3|203563.4|203473.4|8
1733284440000|2024-12-04 03:54:00|203564.4|203474.4|203563.9|203473.9|203567.9|203477.9|203561.6|203471.6|11
1733284450000|2024-12-04 03:54:10|203564.2|203474.2|203571|203481|203574.3|203484.3|203564.2|203474.2|19
1733284460000|2024-12-04 03:54:20|203567.6|203477.6|203569.4|203479.4|203571.4|203481.4|203566.4|203476.4|14
1733284470000|2024-12-04 03:54:30|203567.8|203477.8|203570.9|203480.9|203574.7|203484.7|203567.8|203477.8|16
1733284480000|2024-12-04 03:54:40|203574.3|203484.3|203573|203483|203574.3|203484.3|203570.6|203480.6|6
1733284490000|2024-12-04 03:54:50|203573.2|203483.2|203571.3|203481.3|203573.2|203483.2|203571.3|203481.3|2
1733284500000|2024-12-04 03:55:00|203575|203485|203575.8|203485.8|203582.9|203492.9|203569.9|203479.9|13
1733284510000|2024-12-04 03:55:10|203572.2|203482.2|203565.4|203475.4|203572.2|203482.2|203565.4|203475.4|6
1733284520000|2024-12-04 03:55:20|203570.2|203480.2|203567.7|203477.7|203570.9|203480.9|203567.7|203477.7|3
1733284530000|2024-12-04 03:55:30|203571.9|203481.9|203571.6|203481.6|203575.2|203485.2|203568.1|203478.1|7
1733284550000|2024-12-04 03:55:50|203572|203482|203570.6|203480.6|203573.7|203483.7|203566.4|203476.4|12
1733284560000|2024-12-04 03:56:00|203571.6|203481.6|203570.2|203480.2|203577.4|203487.4|203570.2|203480.2|6
1733284570000|2024-12-04 03:56:10|203574.9|203484.9|203576.1|203486.1|203576.1|203486.1|203571.1|203481.1|14
1733284580000|2024-12-04 03:56:20|203573.5|203483.5|203572.9|203482.9|203586.9|203496.9|203571.2|203481.2|8
1733284590000|2024-12-04 03:56:30|203576.3|203486.3|203567.8|203477.8|203577.7|203487.7|203567.2|203477.2|6
1733284600000|2024-12-04 03:56:40|203567.5|203477.5|203565.5|203475.5|203570.1|203480.1|203564.5|203474.5|9
1733284610000|2024-12-04 03:56:50|203565.8|203475.8|203565.8|203475.8|203565.8|203475.8|203565.8|203475.8|1
1733284620000|2024-12-04 03:57:00|203566.2|203476.2|203565.1|203475.1|203566.2|203476.2|203565.1|203475.1|4
1733284630000|2024-12-04 03:57:10|203564.8|203474.8|203565.3|203475.3|203567|203477|203563.7|203473.7|7
1733284650000|2024-12-04 03:57:30|203566.3|203476.3|203564.8|203474.8|203566.3|203476.3|203564.8|203474.8|2
1733284660000|2024-12-04 03:57:40|203569.2|203479.2|203570.4|203480.4|203572.5|203482.5|203569.2|203479.2|3
1733284670000|2024-12-04 03:57:50|203570.2|203480.2|203565.4|203475.4|203570.2|203480.2|203565.4|203475.4|3
1733284680000|2024-12-04 03:58:00|203565.6|203475.6|203565.6|203475.6|203565.6|203475.6|203565.6|203475.6|1
1733284690000|2024-12-04 03:58:10|203564.6|203474.6|203566.6|203476.6|203566.6|203476.6|203561.2|203471.2|4
1733284700000|2024-12-04 03:58:20|203566.1|203476.1|203566.7|203476.7|203569.5|203479.5|203566.1|203476.1|4
1733284710000|2024-12-04 03:58:30|203570.3|203480.3|203567.9|203477.9|203571.2|203481.2|203566.5|203476.5|4
1733284720000|2024-12-04 03:58:40|203571.7|203481.7|203566.1|203476.1|203571.7|203481.7|203565.4|203475.4|6
1733284730000|2024-12-04 03:58:50|203565.8|203475.8|203571.9|203481.9|203571.9|203481.9|203565.8|203475.8|4
1733284740000|2024-12-04 03:59:00|203569.1|203479.1|203568.7|203478.7|203573.4|203483.4|203567.5|203477.5|13
1733284750000|2024-12-04 03:59:10|203572.4|203482.4|203572.9|203482.9|203574.2|203484.2|203568.1|203478.1|10
1733284760000|2024-12-04 03:59:20|203571.4|203481.4|203570.4|203480.4|203571.4|203481.4|203570.4|203480.4|2
1733284770000|2024-12-04 03:59:30|203569.8|203479.8|203568.2|203478.2|203572.2|203482.2|203568.2|203478.2|6
1733284780000|2024-12-04 03:59:40|203568.5|203478.5|203568.5|203478.5|203568.5|203478.5|203568.5|203478.5|1
1733284790000|2024-12-04 03:59:50|203568.8|203478.8|203568.4|203478.4|203569.5|203479.5|203567.9|203477.9|7
1733284800000|2024-12-04 04:00:00|203568.5|203478.5|203569.2|203479.2|203574.9|203484.9|203567.3|203477.3|10
1733284810000|2024-12-04 04:00:10|203574.6|203484.6|203568.1|203478.1|203575.7|203485.7|203567.6|203477.6|11
1733284820000|2024-12-04 04:00:20|203568.8|203478.8|203578|203488|203578|203488|203565.3|203475.3|7
1733284830000|2024-12-04 04:00:30|203573.2|203483.2|203572.2|203482.2|203573.2|203483.2|203572.2|203482.2|3
1733284840000|2024-12-04 04:00:40|203575.1|203485.1|203565.8|203475.8|203575.1|203485.1|203565|203475|5
1733284860000|2024-12-04 04:01:00|203564.1|203474.1|203565.6|203475.6|203567.2|203477.2|203558.6|203468.6|12
1733284870000|2024-12-04 04:01:10|203569|203479|203573.2|203483.2|203580.6|203490.6|203568.6|203478.6|11
1733284880000|2024-12-04 04:01:20|203571.3|203481.3|203578|203488|203578|203488|203571.3|203481.3|4
1733284890000|2024-12-04 04:01:30|203574.6|203484.6|203568.8|203478.8|203574.6|203484.6|203567.7|203477.7|8
1733284900000|2024-12-04 04:01:40|203570.9|203480.9|203569.1|203479.1|203572.5|203482.5|203567.2|203477.2|9
1733284910000|2024-12-04 04:01:50|203572.8|203482.8|203573.7|203483.7|203575.8|203485.8|203572.5|203482.5|4
1733284920000|2024-12-04 04:02:00|203576.5|203486.5|203582.1|203492.1|203592.7|203502.7|203576.5|203486.5|13
1733284930000|2024-12-04 04:02:10|203584.1|203494.1|203585.8|203495.8|203585.8|203495.8|203584.1|203494.1|2
1733284940000|2024-12-04 04:02:20|203584.3|203494.3|203580.8|203490.8|203584.3|203494.3|203580.8|203490.8|5
1733284950000|2024-12-04 04:02:30|203579.2|203489.2|203576.9|203486.9|203579.5|203489.5|203576.9|203486.9|3
1733284960000|2024-12-04 04:02:40|203577.4|203487.4|203577.4|203487.4|203577.4|203487.4|203577.4|203487.4|1
1733284970000|2024-12-04 04:02:50|203575.3|203485.3|203571.9|203481.9|203575.3|203485.3|203571.5|203481.5|16
1733284980000|2024-12-04 04:03:00|203574.5|203484.5|203572.8|203482.8|203581.3|203491.3|203572.8|203482.8|5
1733284990000|2024-12-04 04:03:10|203572.7|203482.7|203572.7|203482.7|203572.7|203482.7|203572.7|203482.7|1
1733285000000|2024-12-04 04:03:20|203574.9|203484.9|203571.7|203481.7|203574.9|203484.9|203571.7|203481.7|2
1733285020000|2024-12-04 04:03:40|203573.8|203483.8|203578.7|203488.7|203583.8|203493.8|203573.8|203483.8|6
1733285030000|2024-12-04 04:03:50|203580.2|203490.2|203571.6|203481.6|203580.2|203490.2|203569.1|203479.1|8
1733285040000|2024-12-04 04:04:00|203575.5|203485.5|203572.5|203482.5|203579.9|203489.9|203572.5|203482.5|5
1733285050000|2024-12-04 04:04:10|203577.3|203487.3|203578.8|203488.8|203578.8|203488.8|203573.5|203483.5|12
1733285060000|2024-12-04 04:04:20|203575.9|203485.9|203607.8|203517.8|203609|203519|203572.5|203482.5|7
1733285070000|2024-12-04 04:04:30|203607.7|203517.7|203611|203521|203611.5|203521.5|203607.7|203517.7|5
1733285080000|2024-12-04 04:04:40|203610.9|203520.9|203606.5|203516.5|203610.9|203520.9|203606.3|203516.3|10
1733285090000|2024-12-04 04:04:50|203606.3|203516.3|203603.9|203513.9|203606.3|203516.3|203603.9|203513.9|4
1733285100000|2024-12-04 04:05:00|203604.3|203514.3|203604.8|203514.8|203604.8|203514.8|203598.2|203508.2|6
1733285110000|2024-12-04 04:05:10|203602.8|203512.8|203598.9|203508.9|203602.8|203512.8|203598.5|203508.5|5
1733285120000|2024-12-04 04:05:20|203601.9|203511.9|203591.8|203501.8|203603.2|203513.2|203591.4|203501.4|6
1733285130000|2024-12-04 04:05:30|203590.6|203500.6|203579.2|203489.2|203592.8|203502.8|203575.2|203485.2|17
1733285140000|2024-12-04 04:05:40|203579.4|203489.4|203579.8|203489.8|203579.8|203489.8|203579.4|203489.4|2
1733285150000|2024-12-04 04:05:50|203576.4|203486.4|203573.3|203483.3|203579.9|203489.9|203573.3|203483.3|6
1733285160000|2024-12-04 04:06:00|203574.1|203484.1|203574.3|203484.3|203574.3|203484.3|203574.1|203484.1|2
1733285180000|2024-12-04 04:06:20|203574.1|203484.1|203569.3|203479.3|203574.1|203484.1|203569.3|203479.3|3
1733285190000|2024-12-04 04:06:30|203571.4|203481.4|203567.5|203477.5|203571.4|203481.4|203564|203474|7
1733285200000|2024-12-04 04:06:40|203567.8|203477.8|203567.9|203477.9|203568.8|203478.8|203564.3|203474.3|8
1733285210000|2024-12-04 04:06:50|203568.3|203478.3|203567.4|203477.4|203568.3|203478.3|203567.4|203477.4|2
1733285220000|2024-12-04 04:07:00|203567.6|203477.6|203569.3|203479.3|203569.3|203479.3|203567.1|203477.1|4
1733285230000|2024-12-04 04:07:10|203569|203479|203568.3|203478.3|203569.5|203479.5|203566.8|203476.8|5
1733285240000|2024-12-04 04:07:20|203569|203479|203569|203479|203569|203479|203569|203479|1
1733285250000|2024-12-04 04:07:30|203568.5|203478.5|203568.9|203478.9|203568.9|203478.9|203568.5|203478.5|2
1733285260000|2024-12-04 04:07:40|203569.4|203479.4|203565.8|203475.8|203574.4|203484.4|203565.5|203475.5|6
1733285270000|2024-12-04 04:07:50|203563.9|203473.9|203536.6|203446.6|203563.9|203473.9|203535.3|203445.3|6
1733285280000|2024-12-04 04:08:00|203538.5|203448.5|203536.4|203446.4|203538.5|203448.5|203536.4|203446.4|2
1733285290000|2024-12-04 04:08:10|203536.3|203446.3|203536.3|203446.3|203536.3|203446.3|203536.3|203446.3|1
1733285300000|2024-12-04 04:08:20|203536.1|203446.1|203534.5|203444.5|203536.1|203446.1|203534.5|203444.5|3
1733285310000|2024-12-04 04:08:30|203533.7|203443.7|203533.7|203443.7|203533.7|203443.7|203533.7|203443.7|1
1733285320000|2024-12-04 04:08:40|203532.5|203442.5|203532.5|203442.5|203532.5|203442.5|203532.5|203442.5|1
1733285330000|2024-12-04 04:08:50|203532.3|203442.3|203533.5|203443.5|203533.5|203443.5|203532.3|203442.3|2
1733285340000|2024-12-04 04:09:00|203532.6|203442.6|203530.1|203440.1|203532.6|203442.6|203530.1|203440.1|2
1733285350000|2024-12-04 04:09:10|203532.9|203442.9|203528.4|203438.4|203532.9|203442.9|203528.4|203438.4|5
1733285360000|2024-12-04 04:09:20|203530.6|203440.6|203537.9|203447.9|203537.9|203447.9|203530.6|203440.6|6
1733285380000|2024-12-04 04:09:40|203535.9|203445.9|203533.8|203443.8|203535.9|203445.9|203533.8|203443.8|2
1733285390000|2024-12-04 04:09:50|203534.1|203444.1|203534.5|203444.5|203534.5|203444.5|203532.1|203442.1|5
1733285400000|2024-12-04 04:10:00|203534.2|203444.2|203539.2|203449.2|203539.2|203449.2|203534.2|203444.2|2
1733285410000|2024-12-04 04:10:10|203535.8|203445.8|203541.7|203451.7|203554.9|203464.9|203535.8|203445.8|10
1733285420000|2024-12-04 04:10:20|203537|203447|203538.7|203448.7|203540.7|203450.7|203537|203447|10
1733285430000|2024-12-04 04:10:30|203538.5|203448.5|203537.1|203447.1|203540.1|203450.1|203535.2|203445.2|9
1733285440000|2024-12-04 04:10:40|203536.6|203446.6|203536.4|203446.4|203536.6|203446.6|203535.1|203445.1|4
1733285450000|2024-12-04 04:10:50|203535.1|203445.1|203536.8|203446.8|203536.8|203446.8|203535.1|203445.1|4
1733285460000|2024-12-04 04:11:00|203536.4|203446.4|203537|203447|203537.4|203447.4|203532.2|203442.2|13
1733285470000|2024-12-04 04:11:10|203534.7|203444.7|203535.9|203445.9|203540.1|203450.1|203534.3|203444.3|8
1733285480000|2024-12-04 04:11:20|203533.6|203443.6|203532.7|203442.7|203536.4|203446.4|203532.7|203442.7|8
1733285490000|2024-12-04 04:11:30|203533.4|203443.4|203534.2|203444.2|203534.6|203444.6|203533.4|203443.4|4
1733285520000|2024-12-04 04:12:00|203535.8|203445.8|203536.7|203446.7|203538.4|203448.4|203535|203445|8
1733285530000|2024-12-04 04:12:10|203536|203446|203533.9|203443.9|203536|203446|203533.9|203443.9|2
1733285540000|2024-12-04 04:12:20|203536.1|203446.1|203536.9|203446.9|203536.9|203446.9|203534.5|203444.5|5
1733285550000|2024-12-04 04:12:30|203534.4|203444.4|203536.7|203446.7|203536.7|203446.7|203534.4|203444.4|3
1733285560000|2024-12-04 04:12:40|203534.1|203444.1|203536.7|203446.7|203536.7|203446.7|203534.1|203444.1|2
1733285570000|2024-12-04 04:12:50|203536.3|203446.3|203536.3|203446.3|203536.3|203446.3|203536.3|203446.3|1
1733285580000|2024-12-04 04:13:00|203538|203448|203538.3|203448.3|203539.9|203449.9|203538|203448|4
1733285590000|2024-12-04 04:13:10|203540.5|203450.5|203540.5|203450.5|203541.2|203451.2|203540.5|203450.5|3
1733285600000|2024-12-04 04:13:20|203538|203448|203531.6|203441.6|203538|203448|203531.6|203441.6|3
1733285610000|2024-12-04 04:13:30|203533.5|203443.5|203533.5|203443.5|203533.5|203443.5|203533.5|203443.5|1
1733285630000|2024-12-04 04:13:50|203531.6|203441.6|203527.7|203437.7|203531.6|203441.6|203525.5|203435.5|9
1733285640000|2024-12-04 04:14:00|203529.9|203439.9|203509.1|203419.1|203529.9|203439.9|203509.1|203419.1|8
1733285650000|2024-12-04 04:14:10|203509|203419|203495|203405|203512|203422|203495|203405|7
1733285660000|2024-12-04 04:14:20|203495.1|203405.1|203492.5|203402.5|203495.1|203405.1|203492.5|203402.5|3
1733285670000|2024-12-04 04:14:30|203492.8|203402.8|203491.9|203401.9|203492.8|203402.8|203491.9|203401.9|4
1733285690000|2024-12-04 04:14:50|203491.5|203401.5|203494.5|203404.5|203506.2|203416.2|203491.5|203401.5|9
1733285700000|2024-12-04 04:15:00|203493.9|203403.9|203495.2|203405.2|203495.2|203405.2|203491.4|203401.4|6
1733285710000|2024-12-04 04:15:10|203494.9|203404.9|203492.6|203402.6|203494.9|203404.9|203491.8|203401.8|5
1733285720000|2024-12-04 04:15:20|203492.1|203402.1|203495.1|203405.1|203495.1|203405.1|203492.1|203402.1|2
1733285730000|2024-12-04 04:15:30|203494.5|203404.5|203490.8|203400.8|203494.5|203404.5|203490.8|203400.8|3
1733285740000|2024-12-04 04:15:40|203489.9|203399.9|203488.1|203398.1|203489.9|203399.9|203486.4|203396.4|6
1733285750000|2024-12-04 04:15:50|203489.5|203399.5|203495.9|203405.9|203496.3|203406.3|203489.5|203399.5|3
1733285770000|2024-12-04 04:16:10|203491.3|203401.3|203496.8|203406.8|203500.1|203410.1|203490.3|203400.3|5
1733285780000|2024-12-04 04:16:20|203495.6|203405.6|203495.9|203405.9|203495.9|203405.9|203495.6|203405.6|2
1733285810000|2024-12-04 04:16:50|203501.3|203411.3|203526.4|203436.4|203526.4|203436.4|203500.7|203410.7|7
1733285820000|2024-12-04 04:17:00|203526.3|203436.3|203525.5|203435.5|203529.8|203439.8|203517.6|203427.6|10
1733285830000|2024-12-04 04:17:10|203525.4|203435.4|203525.3|203435.3|203530.9|203440.9|203524.6|203434.6|6
1733285840000|2024-12-04 04:17:20|203524.6|203434.6|203527.9|203437.9|203528.6|203438.6|203523.3|203433.3|14
1733285850000|2024-12-04 04:17:30|203528.1|203438.1|203526.2|203436.2|203528.9|203438.9|203521.2|203431.2|15
1733285860000|2024-12-04 04:17:40|203528.5|203438.5|203526.1|203436.1|203529.6|203439.6|203526.1|203436.1|3
1733285870000|2024-12-04 04:17:50|203525.5|203435.5|203526.2|203436.2|203529.7|203439.7|203524.1|203434.1|11
1733285880000|2024-12-04 04:18:00|203526|203436|203525.7|203435.7|203528.9|203438.9|203523.4|203433.4|5
1733285890000|2024-12-04 04:18:10|203523.3|203433.3|203522.6|203432.6|203530.2|203440.2|203522.6|203432.6|8
1733285900000|2024-12-04 04:18:20|203528.5|203438.5|203525.6|203435.6|203529.6|203439.6|203525.6|203435.6|3
1733285910000|2024-12-04 04:18:30|203523.2|203433.2|203524.9|203434.9|203525.5|203435.5|203523.2|203433.2|4
1733285920000|2024-12-04 04:18:40|203524.5|203434.5|203523.6|203433.6|203524.5|203434.5|203521.3|203431.3|3
1733285940000|2024-12-04 04:19:00|203524.3|203434.3|203523.8|203433.8|203524.3|203434.3|203523.8|203433.8|3
1733285950000|2024-12-04 04:19:10|203524.2|203434.2|203524.5|203434.5|203524.5|203434.5|203524.1|203434.1|3
1733285960000|2024-12-04 04:19:20|203527.5|203437.5|203524.1|203434.1|203529.7|203439.7|203524|203434|12
1733285980000|2024-12-04 04:19:40|203522.7|203432.7|203527.5|203437.5|203531|203441|203522.7|203432.7|5
1733285990000|2024-12-04 04:19:50|203527.1|203437.1|203524.3|203434.3|203527.1|203437.1|203524.3|203434.3|2
1733286000000|2024-12-04 04:20:00|203520.9|203430.9|203520.8|203430.8|203524.6|203434.6|203520.8|203430.8|6
1733286010000|2024-12-04 04:20:10|203520.5|203430.5|203520.5|203430.5|203520.5|203430.5|203520.5|203430.5|1
1733286020000|2024-12-04 04:20:20|203523.9|203433.9|203521|203431|203523.9|203433.9|203520.8|203430.8|4
1733286030000|2024-12-04 04:20:30|203524.5|203434.5|203520.7|203430.7|203524.5|203434.5|203520.7|203430.7|3
1733286040000|2024-12-04 04:20:40|203521|203431|203523.6|203433.6|203526.1|203436.1|203521|203431|8
1733286070000|2024-12-04 04:21:10|203525.4|203435.4|203525.6|203435.6|203530.2|203440.2|203525.4|203435.4|4
1733286080000|2024-12-04 04:21:20|203524.8|203434.8|203521.8|203431.8|203526.6|203436.6|203519.4|203429.4|6
1733286090000|2024-12-04 04:21:30|203521.9|203431.9|203521.9|203431.9|203521.9|203431.9|203521.9|203431.9|1
1733286100000|2024-12-04 04:21:40|203520.4|203430.4|203508.4|203418.4|203520.4|203430.4|203508.4|203418.4|8
1733286110000|2024-12-04 04:21:50|203510.5|203420.5|203510.5|203420.5|203510.5|203420.5|203508.3|203418.3|5
1733286120000|2024-12-04 04:22:00|203508.4|203418.4|203510.6|203420.6|203510.6|203420.6|203508.4|203418.4|2
1733286130000|2024-12-04 04:22:10|203510.7|203420.7|203508.5|203418.5|203510.7|203420.7|203508.5|203418.5|2
1733286140000|2024-12-04 04:22:20|203509.3|203419.3|203516.3|203426.3|203516.3|203426.3|203509.3|203419.3|3
1733286150000|2024-12-04 04:22:30|203516.9|203426.9|203518.3|203428.3|203518.3|203428.3|203516.9|203426.9|2
1733286160000|2024-12-04 04:22:40|203516.1|203426.1|203509.5|203419.5|203516.1|203426.1|203509.5|203419.5|2
1733286170000|2024-12-04 04:22:50|203510.1|203420.1|203510.9|203420.9|203510.9|203420.9|203510.1|203420.1|2
1733286180000|2024-12-04 04:23:00|203513.9|203423.9|203508.7|203418.7|203513.9|203423.9|203508.7|203418.7|3
1733286190000|2024-12-04 04:23:10|203508.9|203418.9|203508.9|203418.9|203508.9|203418.9|203508.9|203418.9|1
1733286200000|2024-12-04 04:23:20|203511.7|203421.7|203515.7|203425.7|203518.7|203428.7|203511.7|203421.7|6
1733286210000|2024-12-04 04:23:30|203517.1|203427.1|203501.4|203411.4|203517.1|203427.1|203497.7|203407.7|7
1733286220000|2024-12-04 04:23:40|203501.8|203411.8|203497.2|203407.2|203501.8|203411.8|203493.3|203403.3|13
1733286240000|2024-12-04 04:24:00|203497.1|203407.1|203497.1|203407.1|203497.1|203407.1|203497.1|203407.1|1
1733286250000|2024-12-04 04:24:10|203497|203407|203493.4|203403.4|203498.8|203408.8|203492.9|203402.9|9
1733286260000|2024-12-04 04:24:20|203493.2|203403.2|203493.2|203403.2|203493.2|203403.2|203493.2|203403.2|1
1733286290000|2024-12-04 04:24:50|203493|203403|203499.6|203409.6|203512.9|203422.9|203493|203403|10
1733286300000|2024-12-04 04:25:00|203496.5|203406.5|203500.6|203410.6|203500.6|203410.6|203496.5|203406.5|2
1733286310000|2024-12-04 04:25:10|203497.5|203407.5|203498.4|203408.4|203499.1|203409.1|203494.6|203404.6|11
1733286320000|2024-12-04 04:25:20|203499.9|203409.9|203498.6|203408.6|203500.2|203410.2|203494.4|203404.4|8
1733286330000|2024-12-04 04:25:30|203498.8|203408.8|203495.3|203405.3|203500.4|203410.4|203495.3|203405.3|9
1733286340000|2024-12-04 04:25:40|203500.1|203410.1|203499.9|203409.9|203500.4|203410.4|203495.9|203405.9|11
1733286370000|2024-12-04 04:26:10|203495.4|203405.4|203489.3|203399.3|203495.6|203405.6|203489.1|203399.1|9
1733286390000|2024-12-04 04:26:30|203491.1|203401.1|203491.2|203401.2|203491.2|203401.2|203491.1|203401.1|2
1733286400000|2024-12-04 04:26:40|203488.7|203398.7|203488.8|203398.8|203488.8|203398.8|203488|203398|3
1733286410000|2024-12-04 04:26:50|203491.4|203401.4|203494|203404|203494|203404|203491.4|203401.4|2
1733286420000|2024-12-04 04:27:00|203493.2|203403.2|203489.9|203399.9|203493.2|203403.2|203487.8|203397.8|3
1733286430000|2024-12-04 04:27:10|203492.8|203402.8|203492.8|203402.8|203492.8|203402.8|203491.3|203401.3|4
1733286440000|2024-12-04 04:27:20|203489.5|203399.5|203480|203390|203489.5|203399.5|203480|203390|4
1733286450000|2024-12-04 04:27:30|203479.9|203389.9|203480.1|203390.1|203482.8|203392.8|203479.9|203389.9|4
1733286460000|2024-12-04 04:27:40|203479.1|203389.1|203470.2|203380.2|203480.7|203390.7|203470.2|203380.2|11
1733286470000|2024-12-04 04:27:50|203468.5|203378.5|203476.9|203386.9|203480.2|203390.2|203468.5|203378.5|5
1733286480000|2024-12-04 04:28:00|203477|203387|203471.4|203381.4|203477|203387|203470.9|203380.9|3
1733286490000|2024-12-04 04:28:10|203472.5|203382.5|203471.7|203381.7|203472.5|203382.5|203471.6|203381.6|3
1733286500000|2024-12-04 04:28:20|203469.9|203379.9|203468|203378|203469.9|203379.9|203468|203378|2
1733286510000|2024-12-04 04:28:30|203467.9|203377.9|203467.9|203377.9|203467.9|203377.9|203467.9|203377.9|1
1733286530000|2024-12-04 04:28:50|203466|203376|203466|203376|203466|203376|203466|203376|1
1733286540000|2024-12-04 04:29:00|203468.1|203378.1|203469|203379|203472.9|203382.9|203468.1|203378.1|4
1733286550000|2024-12-04 04:29:10|203468.5|203378.5|203497.6|203407.6|203497.6|203407.6|203468.5|203378.5|7
1733286560000|2024-12-04 04:29:20|203493.6|203403.6|203496.3|203406.3|203504.1|203414.1|203493.6|203403.6|12
1733286570000|2024-12-04 04:29:30|203496.1|203406.1|203507.5|203417.5|203507.5|203417.5|203496.1|203406.1|3
1733286580000|2024-12-04 04:29:40|203507.2|203417.2|203515.7|203425.7|203519.6|203429.6|203507.2|203417.2|4
1733286590000|2024-12-04 04:29:50|203521.9|203431.9|203542|203452|203543.7|203453.7|203521.9|203431.9|7
1733286600000|2024-12-04 04:30:00|203541.8|203451.8|203538.8|203448.8|203541.8|203451.8|203536.1|203446.1|10
1733286610000|2024-12-04 04:30:10|203538.6|203448.6|203537.6|203447.6|203539|203449|203537.1|203447.1|12
1733286620000|2024-12-04 04:30:20|203537.7|203447.7|203536.9|203446.9|203537.7|203447.7|203535.7|203445.7|15
1733286630000|2024-12-04 04:30:30|203536.7|203446.7|203538|203448|203539.8|203449.8|203536.7|203446.7|13
1733286640000|2024-12-04 04:30:40|203538.6|203448.6|203537.7|203447.7|203541.1|203451.1|203535.3|203445.3|17
1733286650000|2024-12-04 04:30:50|203536.8|203446.8|203539.7|203449.7|203540.8|203450.8|203533.7|203443.7|10
1733286660000|2024-12-04 04:31:00|203540|203450|203540|203450|203541.9|203451.9|203536.1|203446.1|9
1733286670000|2024-12-04 04:31:10|203537.2|203447.2|203538.8|203448.8|203541.1|203451.1|203537.2|203447.2|9
1733286680000|2024-12-04 04:31:20|203540.1|203450.1|203538.4|203448.4|203543|203453|203534.2|203444.2|10
1733286690000|2024-12-04 04:31:30|203533.7|203443.7|203536.3|203446.3|203542.1|203452.1|203533.6|203443.6|14
1733286700000|2024-12-04 04:31:40|203537.5|203447.5|203535.5|203445.5|203539.4|203449.4|203535.5|203445.5|8
1733286710000|2024-12-04 04:31:50|203532.4|203442.4|203533.1|203443.1|203535.2|203445.2|203531|203441|12
1733286720000|2024-12-04 04:32:00|203528.3|203438.3|203531.7|203441.7|203535.1|203445.1|203525.3|203435.3|14
1733286730000|2024-12-04 04:32:10|203535.5|203445.5|203534.4|203444.4|203538|203448|203525.8|203435.8|14
1733286740000|2024-12-04 04:32:20|203532.4|203442.4|203535.4|203445.4|203537|203447|203532.4|203442.4|10
1733286750000|2024-12-04 04:32:30|203529.7|203439.7|203531|203441|203535.6|203445.6|203529.1|203439.1|17
1733286760000|2024-12-04 04:32:40|203529.1|203439.1|203531.4|203441.4|203532.6|203442.6|203528.3|203438.3|11
1733286770000|2024-12-04 04:32:50|203531.6|203441.6|203530.4|203440.4|203533.1|203443.1|203527.5|203437.5|11
1733286780000|2024-12-04 04:33:00|203532.1|203442.1|203537.6|203447.6|203537.6|203447.6|203527.9|203437.9|15
1733286790000|2024-12-04 04:33:10|203532.4|203442.4|203533.5|203443.5|203537.3|203447.3|203532.4|203442.4|9
1733286800000|2024-12-04 04:33:20|203530.3|203440.3|203529.2|203439.2|203532.8|203442.8|203526.5|203436.5|18
1733286810000|2024-12-04 04:33:30|203530.9|203440.9|203527.3|203437.3|203531.6|203441.6|203523.9|203433.9|17
1733286820000|2024-12-04 04:33:40|203529.4|203439.4|203527.7|203437.7|203531.7|203441.7|203527.7|203437.7|7
1733286830000|2024-12-04 04:33:50|203529.7|203439.7|203532.2|203442.2|203532.2|203442.2|203527.8|203437.8|9
1733286840000|2024-12-04 04:34:00|203530|203440|203526.8|203436.8|203534.4|203444.4|203525.8|203435.8|17
1733286850000|2024-12-04 04:34:10|203530.3|203440.3|203523.4|203433.4|203530.3|203440.3|203517.1|203427.1|23
1733286860000|2024-12-04 04:34:20|203528.4|203438.4|203529|203439|203530.8|203440.8|203519|203429|13
1733286870000|2024-12-04 04:34:30|203521.8|203431.8|203527.3|203437.3|203530|203440|203521.8|203431.8|8
1733286880000|2024-12-04 04:34:40|203529.8|203439.8|203529.8|203439.8|203529.8|203439.8|203529.8|203439.8|1
1733286890000|2024-12-04 04:34:50|203523.8|203433.8|203527.4|203437.4|203530|203440|203518.9|203428.9|11
1733286900000|2024-12-04 04:35:00|203524|203434|203525.4|203435.4|203525.4|203435.4|203520|203430|5
1733286910000|2024-12-04 04:35:10|203522.1|203432.1|203530.7|203440.7|203530.7|203440.7|203520.9|203430.9|5
1733286920000|2024-12-04 04:35:20|203527.6|203437.6|203527.6|203437.6|203527.6|203437.6|203527.6|203437.6|1
1733286930000|2024-12-04 04:35:30|203525.1|203435.1|203531.9|203441.9|203531.9|203441.9|203520.4|203430.4|6
1733286940000|2024-12-04 04:35:40|203532.1|203442.1|203520.3|203430.3|203533.8|203443.8|203514.9|203424.9|10
1733286950000|2024-12-04 04:35:50|203524.6|203434.6|203531|203441|203531|203441|203524.6|203434.6|13
1733286960000|2024-12-04 04:36:00|203528.5|203438.5|203528.5|203438.5|203528.5|203438.5|203528.5|203438.5|1
1733286970000|2024-12-04 04:36:10|203525.8|203435.8|203524.9|203434.9|203528.1|203438.1|203524.9|203434.9|4
1733286980000|2024-12-04 04:36:20|203521|203431|203531.7|203441.7|203531.7|203441.7|203521|203431|6
1733286990000|2024-12-04 04:36:30|203529.2|203439.2|203528.7|203438.7|203529.2|203439.2|203521.5|203431.5|5
1733287000000|2024-12-04 04:36:40|203531.6|203441.6|203531.6|203441.6|203531.6|203441.6|203528.7|203438.7|3
1733287010000|2024-12-04 04:36:50|203529.9|203439.9|203530.1|203440.1|203532.3|203442.3|203518.8|203428.8|11
1733287020000|2024-12-04 04:37:00|203527.3|203437.3|203528.2|203438.2|203531.1|203441.1|203523.6|203433.6|11
1733287030000|2024-12-04 04:37:10|203525.6|203435.6|203515.3|203425.3|203527.7|203437.7|203515.1|203425.1|18
1733287040000|2024-12-04 04:37:20|203515.1|203425.1|203526.4|203436.4|203526.4|203436.4|203515|203425|7
1733287050000|2024-12-04 04:37:30|203524.3|203434.3|203524.3|203434.3|203524.3|203434.3|203519.8|203429.8|5
1733287070000|2024-12-04 04:37:50|203526.3|203436.3|203529.6|203439.6|203532.1|203442.1|203526.3|203436.3|4
1733287080000|2024-12-04 04:38:00|203526.2|203436.2|203528.2|203438.2|203528.2|203438.2|203526.2|203436.2|2
1733287090000|2024-12-04 04:38:10|203526.2|203436.2|203525.6|203435.6|203529|203439|203516.4|203426.4|5
1733287110000|2024-12-04 04:38:30|203521.6|203431.6|203525.6|203435.6|203525.6|203435.6|203521.6|203431.6|2
1733287120000|2024-12-04 04:38:40|203529|203439|203526.3|203436.3|203529|203439|203523.5|203433.5|4
1733287130000|2024-12-04 04:38:50|203521.3|203431.3|203531.3|203441.3|203531.3|203441.3|203521.3|203431.3|6
1733287140000|2024-12-04 04:39:00|203533.1|203443.1|203540.7|203450.7|203545.1|203455.1|203531.3|203441.3|13
1733287150000|2024-12-04 04:39:10|203542.8|203452.8|203544.7|203454.7|203544.7|203454.7|203541.7|203451.7|5
1733287160000|2024-12-04 04:39:20|203542.4|203452.4|203542.6|203452.6|203542.6|203452.6|203542.4|203452.4|2
1733287170000|2024-12-04 04:39:30|203545.2|203455.2|203545.6|203455.6|203545.6|203455.6|203541.2|203451.2|5
1733287190000|2024-12-04 04:39:50|203543.1|203453.1|203541.9|203451.9|203543.1|203453.1|203541.9|203451.9|2
1733287200000|2024-12-04 04:40:00|203538.7|203448.7|203542.1|203452.1|203542.9|203452.9|203538.7|203448.7|12
1733287210000|2024-12-04 04:40:10|203542.7|203452.7|203536.6|203446.6|203543.2|203453.2|203536.6|203446.6|5
1733287220000|2024-12-04 04:40:20|203537.3|203447.3|203534.6|203444.6|203537.3|203447.3|203531.8|203441.8|20
1733287230000|2024-12-04 04:40:30|203536.3|203446.3|203535.7|203445.7|203537.9|203447.9|203533.8|203443.8|15
1733287240000|2024-12-04 04:40:40|203537.1|203447.1|203536.7|203446.7|203537.9|203447.9|203535.7|203445.7|7
1733287250000|2024-12-04 04:40:50|203537.2|203447.2|203534.5|203444.5|203538.1|203448.1|203532.4|203442.4|9
1733287260000|2024-12-04 04:41:00|203532.2|203442.2|203534.7|203444.7|203535.6|203445.6|203531.3|203441.3|8
1733287270000|2024-12-04 04:41:10|203536.6|203446.6|203534.6|203444.6|203537.6|203447.6|203531.5|203441.5|8
1733287280000|2024-12-04 04:41:20|203533.2|203443.2|203531.6|203441.6|203533.6|203443.6|203527.7|203437.7|8
1733287290000|2024-12-04 04:41:30|203532.9|203442.9|203528.9|203438.9|203533.7|203443.7|203526.6|203436.6|10
1733287300000|2024-12-04 04:41:40|203526.4|203436.4|203530.8|203440.8|203534.7|203444.7|203526.4|203436.4|10
1733287320000|2024-12-04 04:42:00|203532.5|203442.5|203527.8|203437.8|203532.5|203442.5|203526.3|203436.3|7
1733287330000|2024-12-04 04:42:10|203530|203440|203529.8|203439.8|203532.3|203442.3|203527.8|203437.8|5
1733287340000|2024-12-04 04:42:20|203526.7|203436.7|203520.7|203430.7|203527.7|203437.7|203520.7|203430.7|6
1733287350000|2024-12-04 04:42:30|203525.4|203435.4|203523.8|203433.8|203527.3|203437.3|203522.4|203432.4|8
1733287360000|2024-12-04 04:42:40|203523.9|203433.9|203519.4|203429.4|203525|203435|203517.5|203427.5|8
1733287370000|2024-12-04 04:42:50|203522.8|203432.8|203522.6|203432.6|203522.8|203432.8|203519.3|203429.3|3
1733287380000|2024-12-04 04:43:00|203519.3|203429.3|203527.3|203437.3|203532.1|203442.1|203515.9|203425.9|10
1733287390000|2024-12-04 04:43:10|203528.9|203438.9|203525.3|203435.3|203528.9|203438.9|203525.3|203435.3|2
1733287400000|2024-12-04 04:43:20|203528.5|203438.5|203528.8|203438.8|203528.8|203438.8|203528.5|203438.5|2
1733287410000|2024-12-04 04:43:30|203528.2|203438.2|203527.1|203437.1|203531.3|203441.3|203524.3|203434.3|9
1733287420000|2024-12-04 04:43:40|203529.1|203439.1|203527.1|203437.1|203531.8|203441.8|203527.1|203437.1|6
1733287430000|2024-12-04 04:43:50|203529.8|203439.8|203528.1|203438.1|203529.8|203439.8|203524.9|203434.9|6
1733287440000|2024-12-04 04:44:00|203527.8|203437.8|203525.9|203435.9|203532.2|203442.2|203518.2|203428.2|18
1733287450000|2024-12-04 04:44:10|203527.1|203437.1|203526.7|203436.7|203530.9|203440.9|203526.7|203436.7|5
1733287460000|2024-12-04 04:44:20|203528.7|203438.7|203523.5|203433.5|203528.7|203438.7|203522.2|203432.2|7
1733287470000|2024-12-04 04:44:30|203519.8|203429.8|203516.3|203426.3|203522.8|203432.8|203516.3|203426.3|4
1733287480000|2024-12-04 04:44:40|203516.5|203426.5|203509.2|203419.2|203516.5|203426.5|203509.2|203419.2|4
1733287490000|2024-12-04 04:44:50|203512|203422|203517|203427|203520|203430|203512|203422|6
1733287500000|2024-12-04 04:45:00|203520.7|203430.7|203503.3|203413.3|203521.8|203431.8|203503.1|203413.1|17
1733287510000|2024-12-04 04:45:10|203505.2|203415.2|203506.9|203416.9|203507.2|203417.2|203505|203415|4
1733287520000|2024-12-04 04:45:20|203507.4|203417.4|203514|203424|203514|203424|203503.4|203413.4|12
1733287530000|2024-12-04 04:45:30|203512.8|203422.8|203507.9|203417.9|203517.6|203427.6|203506.9|203416.9|12
1733287540000|2024-12-04 04:45:40|203510.4|203420.4|203512.7|203422.7|203517.4|203427.4|203508.9|203418.9|12
1733287550000|2024-12-04 04:45:50|203514.7|203424.7|203511.2|203421.2|203517.4|203427.4|203507.4|203417.4|15
1733287560000|2024-12-04 04:46:00|203517.3|203427.3|203489.9|203399.9|203517.3|203427.3|203485.3|203395.3|14
1733287570000|2024-12-04 04:46:10|203493|203403|203484.3|203394.3|203493.2|203403.2|203484.3|203394.3|8
1733287580000|2024-12-04 04:46:20|203489.8|203399.8|203470.7|203380.7|203489.8|203399.8|203467.6|203377.6|11
1733287590000|2024-12-04 04:46:30|203469.2|203379.2|203473.6|203383.6|203474|203384|203469.1|203379.1|15
1733287600000|2024-12-04 04:46:40|203475|203385|203472.6|203382.6|203475.7|203385.7|203472|203382|15
1733287610000|2024-12-04 04:46:50|203473.8|203383.8|203474.1|203384.1|203476.8|203386.8|203473.3|203383.3|10
1733287620000|2024-12-04 04:47:00|203476.3|203386.3|203474.6|203384.6|203476.3|203386.3|203473.6|203383.6|9
1733287630000|2024-12-04 04:47:10|203476.3|203386.3|203476.3|203386.3|203478.6|203388.6|203476.3|203386.3|3
1733287640000|2024-12-04 04:47:20|203475.3|203385.3|203469.5|203379.5|203475.3|203385.3|203466.8|203376.8|11
1733287650000|2024-12-04 04:47:30|203466|203376|203470.3|203380.3|203470.3|203380.3|203466|203376|8
1733287660000|2024-12-04 04:47:40|203468|203378|203472.9|203382.9|203472.9|203382.9|203466|203376|12
1733287670000|2024-12-04 04:47:50|203470|203380|203464|203374|203470|203380|203463.7|203373.7|9
1733287680000|2024-12-04 04:48:00|203468|203378|203472.7|203382.7|203479.8|203389.8|203464.4|203374.4|12
1733287690000|2024-12-04 04:48:10|203474.1|203384.1|203475.5|203385.5|203475.5|203385.5|203474.1|203384.1|2
1733287700000|2024-12-04 04:48:20|203470.6|203380.6|203467.4|203377.4|203470.6|203380.6|203467.4|203377.4|2
1733287710000|2024-12-04 04:48:30|203468.8|203378.8|203473.4|203383.4|203475|203385|203468.3|203378.3|7
1733287720000|2024-12-04 04:48:40|203470.7|203380.7|203478|203388|203478|203388|203469.1|203379.1|12
1733287730000|2024-12-04 04:48:50|203472|203382|203470.6|203380.6|203472|203382|203470.5|203380.5|3
1733287740000|2024-12-04 04:49:00|203473.6|203383.6|203472.5|203382.5|203475|203385|203472.5|203382.5|3
1733287750000|2024-12-04 04:49:10|203470.8|203380.8|203457.2|203367.2|203470.8|203380.8|203453.8|203363.8|6
1733287760000|2024-12-04 04:49:20|203457.4|203367.4|203457.4|203367.4|203457.4|203367.4|203457.4|203367.4|1
1733287770000|2024-12-04 04:49:30|203457.9|203367.9|203459.9|203369.9|203459.9|203369.9|203457.9|203367.9|2
1733287780000|2024-12-04 04:49:40|203456.7|203366.7|203450.7|203360.7|203459.8|203369.8|203450.7|203360.7|8
1733287790000|2024-12-04 04:49:50|203449.7|203359.7|203454.1|203364.1|203456.8|203366.8|203448.6|203358.6|13
1733287800000|2024-12-04 04:50:00|203453.1|203363.1|203455|203365|203456|203366|203452.5|203362.5|6
1733287810000|2024-12-04 04:50:10|203448.9|203358.9|203447.5|203357.5|203448.9|203358.9|203447.5|203357.5|2
1733287820000|2024-12-04 04:50:20|203448.1|203358.1|203453.1|203363.1|203453.1|203363.1|203448.1|203358.1|8
1733287830000|2024-12-04 04:50:30|203451.9|203361.9|203450.4|203360.4|203454.9|203364.9|203448.5|203358.5|11
1733287840000|2024-12-04 04:50:40|203452|203362|203452.2|203362.2|203453.6|203363.6|203450.6|203360.6|5
1733287850000|2024-12-04 04:50:50|203450.5|203360.5|203449.8|203359.8|203450.6|203360.6|203443|203353|10
1733287870000|2024-12-04 04:51:10|203449.6|203359.6|203449.2|203359.2|203450.4|203360.4|203449.2|203359.2|3
1733287880000|2024-12-04 04:51:20|203447.3|203357.3|203449.9|203359.9|203454.5|203364.5|203447.3|203357.3|5
1733287890000|2024-12-04 04:51:30|203450.9|203360.9|203450.9|203360.9|203450.9|203360.9|203450.9|203360.9|1
1733287900000|2024-12-04 04:51:40|203451.5|203361.5|203457.4|203367.4|203457.7|203367.7|203450.5|203360.5|6
1733287910000|2024-12-04 04:51:50|203458.4|203368.4|203457.4|203367.4|203458.4|203368.4|203453.8|203363.8|8
1733287920000|2024-12-04 04:52:00|203455.6|203365.6|203454.7|203364.7|203457.5|203367.5|203453.4|203363.4|14
1733287930000|2024-12-04 04:52:10|203456.9|203366.9|203454.4|203364.4|203456.9|203366.9|203451.3|203361.3|6
1733287940000|2024-12-04 04:52:20|203452.4|203362.4|203455.6|203365.6|203455.7|203365.7|203451.7|203361.7|12
1733287950000|2024-12-04 04:52:30|203455.9|203365.9|203455.3|203365.3|203455.9|203365.9|203453.4|203363.4|3
1733287960000|2024-12-04 04:52:40|203455|203365|203455|203365|203455|203365|203455|203365|1
1733287980000|2024-12-04 04:53:00|203453|203363|203441.9|203351.9|203453|203363|203436|203346|9
1733287990000|2024-12-04 04:53:10|203444.1|203354.1|203443.4|203353.4|203445.9|203355.9|203442.7|203352.7|6
1733288000000|2024-12-04 04:53:20|203441.6|203351.6|203439.4|203349.4|203442.7|203352.7|203434.1|203344.1|14
1733288010000|2024-12-04 04:53:30|203438.1|203348.1|203436.1|203346.1|203438.1|203348.1|203429.8|203339.8|20
1733288020000|2024-12-04 04:53:40|203433.1|203343.1|203428.4|203338.4|203436.1|203346.1|203424.9|203334.9|10
1733288030000|2024-12-04 04:53:50|203425.3|203335.3|203421.7|203331.7|203432.9|203342.9|203415.6|203325.6|8
1733288040000|2024-12-04 04:54:00|203420.5|203330.5|203417.4|203327.4|203423.2|203333.2|203415.9|203325.9|18
1733288050000|2024-12-04 04:54:10|203420.3|203330.3|203420.5|203330.5|203420.5|203330.5|203417.4|203327.4|3
1733288060000|2024-12-04 04:54:20|203422.4|203332.4|203415.2|203325.2|203422.4|203332.4|203415.2|203325.2|12
1733288070000|2024-12-04 04:54:30|203419.1|203329.1|203419.6|203329.6|203420.4|203330.4|203416.2|203326.2|7
1733288080000|2024-12-04 04:54:40|203416.1|203326.1|203420.2|203330.2|203420.9|203330.9|203412.6|203322.6|11
1733288090000|2024-12-04 04:54:50|203416.7|203326.7|203419|203329|203422.1|203332.1|203416.7|203326.7|5
1733288100000|2024-12-04 04:55:00|203416.1|203326.1|203414|203324|203419.4|203329.4|203413.4|203323.4|15
1733288110000|2024-12-04 04:55:10|203413.9|203323.9|203413.9|203323.9|203413.9|203323.9|203413.9|203323.9|1
1733288120000|2024-12-04 04:55:20|203413|203323|203411.7|203321.7|203413|203323|203411.7|203321.7|2
1733288140000|2024-12-04 04:55:40|203411.5|203321.5|203504.9|203414.9|203505|203415|203411.5|203321.5|21
1733288150000|2024-12-04 04:55:50|203502.9|203412.9|203499.4|203409.4|203503|203413|203496.2|203406.2|10
1733288160000|2024-12-04 04:56:00|203504.6|203414.6|203504|203414|203515.9|203425.9|203504|203414|13
1733288170000|2024-12-04 04:56:10|203506.1|203416.1|203507.3|203417.3|203509.9|203419.9|203506.1|203416.1|5
1733288180000|2024-12-04 04:56:20|203507.2|203417.2|203509.9|203419.9|203509.9|203419.9|203507.2|203417.2|2
1733288190000|2024-12-04 04:56:30|203507.9|203417.9|203502.4|203412.4|203507.9|203417.9|203502.4|203412.4|9
1733288200000|2024-12-04 04:56:40|203495.6|203405.6|203475.1|203385.1|203500.8|203410.8|203467.8|203377.8|9
1733288210000|2024-12-04 04:56:50|203468.6|203378.6|203466.9|203376.9|203470.5|203380.5|203465.2|203375.2|8
1733288220000|2024-12-04 04:57:00|203468.9|203378.9|203455.1|203365.1|203468.9|203378.9|203451.7|203361.7|11
1733288230000|2024-12-04 04:57:10|203455|203365|203453.7|203363.7|203455|203365|203448.9|203358.9|4
1733288240000|2024-12-04 04:57:20|203455.5|203365.5|203453.5|203363.5|203456.9|203366.9|203453.5|203363.5|4
1733288250000|2024-12-04 04:57:30|203451.1|203361.1|203450.2|203360.2|203451.1|203361.1|203450.2|203360.2|3
1733288260000|2024-12-04 04:57:40|203452.2|203362.2|203455|203365|203457.3|203367.3|203447.8|203357.8|14
1733288270000|2024-12-04 04:57:50|203455.8|203365.8|203454.7|203364.7|203458.6|203368.6|203452.9|203362.9|14
1733288280000|2024-12-04 04:58:00|203456.4|203366.4|203457.3|203367.3|203457.3|203367.3|203454.7|203364.7|3
1733288290000|2024-12-04 04:58:10|203455.3|203365.3|203457.6|203367.6|203458.3|203368.3|203454.4|203364.4|11
1733288310000|2024-12-04 04:58:30|203459.3|203369.3|203459.3|203369.3|203459.3|203369.3|203459.3|203369.3|1
1733288320000|2024-12-04 04:58:40|203454.9|203364.9|203460.3|203370.3|203460.3|203370.3|203454.9|203364.9|5
1733288330000|2024-12-04 04:58:50|203455.1|203365.1|203461.4|203371.4|203461.4|203371.4|203455.1|203365.1|3
1733288340000|2024-12-04 04:59:00|203461.7|203371.7|203461.4|203371.4|203461.7|203371.7|203461.4|203371.4|2
1733288350000|2024-12-04 04:59:10|203463.1|203373.1|203468.9|203378.9|203468.9|203378.9|203463.1|203373.1|2
1733288360000|2024-12-04 04:59:20|203467.2|203377.2|203463.7|203373.7|203467.2|203377.2|203460|203370|5
1733288370000|2024-12-04 04:59:30|203460.5|203370.5|203472.5|203382.5|203472.5|203382.5|203460.5|203370.5|2
1733288380000|2024-12-04 04:59:40|203467.9|203377.9|203461.2|203371.2|203472.1|203382.1|203459.4|203369.4|9
1733288390000|2024-12-04 04:59:50|203464.7|203374.7|203461|203371|203464.7|203374.7|203461|203371|2
1733288400000|2024-12-04 05:00:00|203465.1|203375.1|203475.1|203385.1|203478.1|203388.1|203465.1|203375.1|11
1733288410000|2024-12-04 05:00:10|203475.2|203385.2|203475.1|203385.1|203475.2|203385.2|203475.1|203385.1|2
1733288420000|2024-12-04 05:00:20|203472.3|203382.3|203459.2|203369.2|203472.3|203382.3|203457.5|203367.5|6
1733288430000|2024-12-04 05:00:30|203459.3|203369.3|203462.4|203372.4|203462.5|203372.5|203459.3|203369.3|4
1733288440000|2024-12-04 05:00:40|203460.5|203370.5|203457.2|203367.2|203460.8|203370.8|203457.2|203367.2|5
1733288460000|2024-12-04 05:01:00|203454.6|203364.6|203471.5|203381.5|203472.8|203382.8|203454.6|203364.6|8
1733288490000|2024-12-04 05:01:30|203472.5|203382.5|203472.5|203382.5|203472.5|203382.5|203472.5|203382.5|1
1733288500000|2024-12-04 05:01:40|203470.5|203380.5|203470.5|203380.5|203470.5|203380.5|203470.5|203380.5|1
1733288510000|2024-12-04 05:01:50|203473.5|203383.5|203475.2|203385.2|203475.2|203385.2|203471|203381|4
1733288520000|2024-12-04 05:02:00|203477|203387|203477.1|203387.1|203477.1|203387.1|203477|203387|2
1733288530000|2024-12-04 05:02:10|203481.1|203391.1|203477|203387|203494.9|203404.9|203477|203387|14
1733288550000|2024-12-04 05:02:30|203476.6|203386.6|203473|203383|203478|203388|203473|203383|6
1733288570000|2024-12-04 05:02:50|203470.9|203380.9|203474|203384|203474|203384|203469.8|203379.8|4
1733288580000|2024-12-04 05:03:00|203472|203382|203472.3|203382.3|203472.3|203382.3|203472|203382|2
1733288590000|2024-12-04 05:03:10|203473.5|203383.5|203464.3|203374.3|203473.5|203383.5|203464.3|203374.3|7
1733288600000|2024-12-04 05:03:20|203459.2|203369.2|203465|203375|203465|203375|203458|203368|4
1733288610000|2024-12-04 05:03:30|203466.1|203376.1|203465.4|203375.4|203475.1|203385.1|203465.4|203375.4|6
1733288620000|2024-12-04 05:03:40|203467.4|203377.4|203474.1|203384.1|203474.8|203384.8|203467.4|203377.4|6
1733288630000|2024-12-04 05:03:50|203477.2|203387.2|203476.4|203386.4|203477.2|203387.2|203473.5|203383.5|6
1733288640000|2024-12-04 05:04:00|203476.7|203386.7|203476.7|203386.7|203476.7|203386.7|203476.7|203386.7|1
1733288670000|2024-12-04 05:04:30|203478.3|203388.3|203469.7|203379.7|203478.3|203388.3|203469.7|203379.7|4
1733288680000|2024-12-04 05:04:40|203473.4|203383.4|203444.9|203354.9|203478.5|203388.5|203444.6|203354.6|10
1733288690000|2024-12-04 05:04:50|203447|203357|203445.8|203355.8|203450.1|203360.1|203444.3|203354.3|12
1733288700000|2024-12-04 05:05:00|203448.3|203358.3|203445.4|203355.4|203454.7|203364.7|203442.8|203352.8|9
1733288710000|2024-12-04 05:05:10|203442.2|203352.2|203444.5|203354.5|203444.5|203354.5|203442.2|203352.2|3
1733288720000|2024-12-04 05:05:20|203445.8|203355.8|203444.5|203354.5|203445.8|203355.8|203442.8|203352.8|5
1733288730000|2024-12-04 05:05:30|203447.3|203357.3|203450.6|203360.6|203453.2|203363.2|203447.3|203357.3|5
1733288740000|2024-12-04 05:05:40|203449.2|203359.2|203450.4|203360.4|203453.2|203363.2|203449.2|203359.2|4
1733288750000|2024-12-04 05:05:50|203452|203362|203451.8|203361.8|203452|203362|203450|203360|4
1733288760000|2024-12-04 05:06:00|203454|203364|203451.2|203361.2|203454|203364|203451.2|203361.2|3
1733288770000|2024-12-04 05:06:10|203449.6|203359.6|203449.1|203359.1|203449.6|203359.6|203445.9|203355.9|6
1733288780000|2024-12-04 05:06:20|203450.8|203360.8|203454.6|203364.6|203454.6|203364.6|203446.3|203356.3|7
1733288790000|2024-12-04 05:06:30|203449.9|203359.9|203429.5|203339.5|203449.9|203359.9|203426.4|203336.4|8
1733288800000|2024-12-04 05:06:40|203429.3|203339.3|203429.3|203339.3|203429.3|203339.3|203429.3|203339.3|1
1733288810000|2024-12-04 05:06:50|203429.2|203339.2|203427.5|203337.5|203432.9|203342.9|203427.5|203337.5|4
1733288820000|2024-12-04 05:07:00|203423.8|203333.8|203423.8|203333.8|203423.8|203333.8|203423.8|203333.8|1
1733288840000|2024-12-04 05:07:20|203429.2|203339.2|203443.3|203353.3|203449.2|203359.2|203429.2|203339.2|6
1733288850000|2024-12-04 05:07:30|203443.4|203353.4|203448.1|203358.1|203450.5|203360.5|203443.4|203353.4|4
1733288860000|2024-12-04 05:07:40|203448.3|203358.3|203444.9|203354.9|203448.3|203358.3|203444.9|203354.9|3
1733288880000|2024-12-04 05:08:00|203446.5|203356.5|203466|203376|203466|203376|203446.5|203356.5|8
1733288890000|2024-12-04 05:08:10|203468|203378|203479.2|203389.2|203479.7|203389.7|203468|203378|7
1733288900000|2024-12-04 05:08:20|203479.3|203389.3|203479.3|203389.3|203479.3|203389.3|203479.3|203389.3|1
1733288930000|2024-12-04 05:08:50|203478.5|203388.5|203478.5|203388.5|203478.5|203388.5|203478.5|203388.5|1
1733288940000|2024-12-04 05:09:00|203484.1|203394.1|203479.9|203389.9|203489|203399|203479.9|203389.9|7
1733288950000|2024-12-04 05:09:10|203481.1|203391.1|203481.1|203391.1|203481.1|203391.1|203481.1|203391.1|1
1733288970000|2024-12-04 05:09:30|203484.8|203394.8|203484.8|203394.8|203484.8|203394.8|203484.8|203394.8|1
1733288980000|2024-12-04 05:09:40|203484|203394|203482|203392|203484|203394|203482|203392|2
1733288990000|2024-12-04 05:09:50|203487|203397|203495.2|203405.2|203501.5|203411.5|203487|203397|4
1733289000000|2024-12-04 05:10:00|203498.8|203408.8|203508.2|203418.2|203515.1|203425.1|203498.8|203408.8|10
1733289010000|2024-12-04 05:10:10|203502.1|203412.1|203476.4|203386.4|203502.1|203412.1|203476.4|203386.4|14
1733289020000|2024-12-04 05:10:20|203478.1|203388.1|203476.6|203386.6|203479.7|203389.7|203475|203385|13
1733289030000|2024-12-04 05:10:30|203474.3|203384.3|203471.6|203381.6|203474.3|203384.3|203470.3|203380.3|6
1733289040000|2024-12-04 05:10:40|203472.4|203382.4|203475.7|203385.7|203475.7|203385.7|203470.4|203380.4|4
1733289050000|2024-12-04 05:10:50|203476.7|203386.7|203480.3|203390.3|203480.3|203390.3|203472.3|203382.3|8
1733289060000|2024-12-04 05:11:00|203478.6|203388.6|203484.3|203394.3|203485.2|203395.2|203478.6|203388.6|3
1733289090000|2024-12-04 05:11:30|203485.5|203395.5|203462.9|203372.9|203485.5|203395.5|203462.9|203372.9|6
1733289100000|2024-12-04 05:11:40|203464.7|203374.7|203471|203381|203471|203381|203464.7|203374.7|3
1733289110000|2024-12-04 05:11:50|203472.6|203382.6|203472.6|203382.6|203472.6|203382.6|203472.6|203382.6|1
1733289120000|2024-12-04 05:12:00|203470.9|203380.9|203474.5|203384.5|203474.5|203384.5|203470.9|203380.9|2
1733289130000|2024-12-04 05:12:10|203472.8|203382.8|203473.5|203383.5|203473.5|203383.5|203471.8|203381.8|3
1733289140000|2024-12-04 05:12:20|203471|203381|203472.7|203382.7|203472.7|203382.7|203470.2|203380.2|4
1733289150000|2024-12-04 05:12:30|203471.2|203381.2|203471.9|203381.9|203471.9|203381.9|203471.2|203381.2|3
1733289160000|2024-12-04 05:12:40|203470.2|203380.2|203435.6|203345.6|203470.2|203380.2|203433.9|203343.9|7
1733289170000|2024-12-04 05:12:50|203437.9|203347.9|203431.2|203341.2|203440|203350|203431.2|203341.2|4
1733289180000|2024-12-04 05:13:00|203436.7|203346.7|203425.7|203335.7|203436.7|203346.7|203423.5|203333.5|8
1733289190000|2024-12-04 05:13:10|203429|203339|203429|203339|203429|203339|203429|203339|1
1733289220000|2024-12-04 05:13:40|203424|203334|203427|203337|203427|203337|203424|203334|3
1733289230000|2024-12-04 05:13:50|203422.8|203332.8|203408|203318|203422.8|203332.8|203405.2|203315.2|6
1733289240000|2024-12-04 05:14:00|203411.7|203321.7|203419.4|203329.4|203427.5|203337.5|203411.7|203321.7|11
1733289250000|2024-12-04 05:14:10|203430.2|203340.2|203426|203336|203430.2|203340.2|203421.1|203331.1|7
1733289270000|2024-12-04 05:14:30|203423.9|203333.9|203430.5|203340.5|203430.5|203340.5|203423.9|203333.9|4
1733289280000|2024-12-04 05:14:40|203428.8|203338.8|203428.4|203338.4|203428.8|203338.8|203423.6|203333.6|7
1733289290000|2024-12-04 05:14:50|203432.6|203342.6|203428|203338|203434.6|203344.6|203428|203338|3
1733289310000|2024-12-04 05:15:10|203429.9|203339.9|203428.6|203338.6|203431.5|203341.5|203428.6|203338.6|4
1733289320000|2024-12-04 05:15:20|203430.5|203340.5|203432.3|203342.3|203432.3|203342.3|203430.5|203340.5|3
1733289330000|2024-12-04 05:15:30|203431.7|203341.7|203431.3|203341.3|203431.7|203341.7|203431.3|203341.3|2
1733289340000|2024-12-04 05:15:40|203428.7|203338.7|203431.2|203341.2|203431.2|203341.2|203422.9|203332.9|6
1733289350000|2024-12-04 05:15:50|203431.4|203341.4|203431.4|203341.4|203431.4|203341.4|203431.4|203341.4|1
1733289360000|2024-12-04 05:16:00|203431.7|203341.7|203431.7|203341.7|203431.7|203341.7|203431.7|203341.7|1
1733289370000|2024-12-04 05:16:10|203428.6|203338.6|203427.3|203337.3|203428.6|203338.6|203426.1|203336.1|4
1733289380000|2024-12-04 05:16:20|203428|203338|203433.3|203343.3|203433.3|203343.3|203428|203338|3
1733289390000|2024-12-04 05:16:30|203434.5|203344.5|203429.4|203339.4|203434.5|203344.5|203429.4|203339.4|5
1733289400000|2024-12-04 05:16:40|203427.7|203337.7|203429.5|203339.5|203429.5|203339.5|203427.7|203337.7|3
1733289420000|2024-12-04 05:17:00|203426.2|203336.2|203429.9|203339.9|203430.1|203340.1|203426.2|203336.2|8
1733289430000|2024-12-04 05:17:10|203427.2|203337.2|203425.2|203335.2|203429.2|203339.2|203421.7|203331.7|15
1733289440000|2024-12-04 05:17:20|203423.3|203333.3|203422.1|203332.1|203425.4|203335.4|203417.8|203327.8|14
1733289450000|2024-12-04 05:17:30|203417.9|203327.9|203394.9|203304.9|203417.9|203327.9|203394.9|203304.9|8
1733289460000|2024-12-04 05:17:40|203393.3|203303.3|203403.3|203313.3|203406|203316|203393.3|203303.3|17
1733289470000|2024-12-04 05:17:50|203402|203312|203404.2|203314.2|203406.8|203316.8|203401.9|203311.9|8
1733289480000|2024-12-04 05:18:00|203402.7|203312.7|203400.4|203310.4|203405.8|203315.8|203396|203306|11
1733289490000|2024-12-04 05:18:10|203403.6|203313.6|203404.3|203314.3|203404.5|203314.5|203400.3|203310.3|6
1733289500000|2024-12-04 05:18:20|203403.5|203313.5|203399.7|203309.7|203406.6|203316.6|203398.7|203308.7|11
1733289510000|2024-12-04 05:18:30|203400.9|203310.9|203400.9|203310.9|203400.9|203310.9|203400.9|203310.9|1
1733289520000|2024-12-04 05:18:40|203403.6|203313.6|203400.1|203310.1|203403.6|203313.6|203400.1|203310.1|2
1733289530000|2024-12-04 05:18:50|203402.4|203312.4|203400|203310|203402.4|203312.4|203396.6|203306.6|7
1733289540000|2024-12-04 05:19:00|203399.7|203309.7|203399.7|203309.7|203399.7|203309.7|203399.7|203309.7|1
1733289550000|2024-12-04 05:19:10|203400|203310|203406.9|203316.9|203410|203320|203399.8|203309.8|6
1733289580000|2024-12-04 05:19:40|203405.2|203315.2|203401.8|203311.8|203407.1|203317.1|203401.8|203311.8|4
1733289590000|2024-12-04 05:19:50|203404|203314|203401.8|203311.8|203409.3|203319.3|203401.8|203311.8|5
1733289600000|2024-12-04 05:20:00|203400.2|203310.2|203395.9|203305.9|203400.2|203310.2|203395.9|203305.9|2
1733289610000|2024-12-04 05:20:10|203393|203303|203389.2|203299.2|203393|203303|203389.2|203299.2|2
1733289620000|2024-12-04 05:20:20|203389.4|203299.4|203390.8|203300.8|203397.2|203307.2|203389.4|203299.4|8
1733289630000|2024-12-04 05:20:30|203389.4|203299.4|203391.7|203301.7|203391.7|203301.7|203386.6|203296.6|4
1733289640000|2024-12-04 05:20:40|203390|203300|203390.6|203300.6|203391.7|203301.7|203390|203300|3
1733289660000|2024-12-04 05:21:00|203389.4|203299.4|203384.1|203294.1|203390.6|203300.6|203379.5|203289.5|7
1733289670000|2024-12-04 05:21:10|203385.8|203295.8|203383|203293|203391.2|203301.2|203383|203293|5
1733289680000|2024-12-04 05:21:20|203386|203296|203386.3|203296.3|203387.9|203297.9|203381.9|203291.9|6
1733289690000|2024-12-04 05:21:30|203385.3|203295.3|203385.3|203295.3|203385.3|203295.3|203385.3|203295.3|1
1733289700000|2024-12-04 05:21:40|203383.6|203293.6|203385.3|203295.3|203385.3|203295.3|203383.6|203293.6|3
1733289710000|2024-12-04 05:21:50|203381.2|203291.2|203385|203295|203385.3|203295.3|203381.2|203291.2|5
1733289720000|2024-12-04 05:22:00|203383.1|203293.1|203371.2|203281.2|203383.1|203293.1|203365.8|203275.8|10
1733289730000|2024-12-04 05:22:10|203367.8|203277.8|203372.1|203282.1|203372.1|203282.1|203367.6|203277.6|10
1733289740000|2024-12-04 05:22:20|203373.9|203283.9|203360.9|203270.9|203373.9|203283.9|203357.1|203267.1|13
1733289750000|2024-12-04 05:22:30|203359|203269|203365.2|203275.2|203371.6|203281.6|203359|203269|3
1733289760000|2024-12-04 05:22:40|203367.2|203277.2|203367.2|203277.2|203367.2|203277.2|203367.2|203277.2|1
1733289770000|2024-12-04 05:22:50|203367.1|203277.1|203371.9|203281.9|203371.9|203281.9|203367.1|203277.1|3
1733289780000|2024-12-04 05:23:00|203371.6|203281.6|203374.6|203284.6|203374.6|203284.6|203365.3|203275.3|17
1733289790000|2024-12-04 05:23:10|203380.2|203290.2|203382.1|203292.1|203383.8|203293.8|203373.8|203283.8|11
1733289800000|2024-12-04 05:23:20|203377|203287|203381.5|203291.5|203381.5|203291.5|203377|203287|2
1733289810000|2024-12-04 05:23:30|203378.3|203288.3|203368.3|203278.3|203382.6|203292.6|203367|203277|13
1733289820000|2024-12-04 05:23:40|203370|203280|203369.9|203279.9|203370.9|203280.9|203363.5|203273.5|11
1733289830000|2024-12-04 05:23:50|203370|203280|203369|203279|203373.7|203283.7|203362.4|203272.4|23
1733289840000|2024-12-04 05:24:00|203366.8|203276.8|203367.3|203277.3|203373.3|203283.3|203365.4|203275.4|21
1733289850000|2024-12-04 05:24:10|203366.8|203276.8|203368.6|203278.6|203370.9|203280.9|203364.7|203274.7|19
1733289860000|2024-12-04 05:24:20|203366.9|203276.9|203369.8|203279.8|203369.9|203279.9|203366.9|203276.9|7
1733289870000|2024-12-04 05:24:30|203367.9|203277.9|203375.7|203285.7|203375.7|203285.7|203364.7|203274.7|12
1733289880000|2024-12-04 05:24:40|203372.7|203282.7|203372.8|203282.8|203377.2|203287.2|203368.8|203278.8|20
1733289890000|2024-12-04 05:24:50|203374.4|203284.4|203372.7|203282.7|203374.4|203284.4|203371.1|203281.1|12
1733289900000|2024-12-04 05:25:00|203373.9|203283.9|203365|203275|203374.6|203284.6|203360.2|203270.2|19
1733289910000|2024-12-04 05:25:10|203360.6|203270.6|203366.9|203276.9|203366.9|203276.9|203358|203268|19
1733289920000|2024-12-04 05:25:20|203364.2|203274.2|203358.8|203268.8|203366.9|203276.9|203356.8|203266.8|9
1733289930000|2024-12-04 05:25:30|203363.1|203273.1|203346.1|203256.1|203366.2|203276.2|203346.1|203256.1|8
1733289940000|2024-12-04 05:25:40|203348.7|203258.7|203351.6|203261.6|203354.4|203264.4|203348.7|203258.7|5
1733289950000|2024-12-04 05:25:50|203354.4|203264.4|203351.7|203261.7|203354.5|203264.5|203351.7|203261.7|4
1733289960000|2024-12-04 05:26:00|203350.7|203260.7|203357.5|203267.5|203357.5|203267.5|203348|203258|9
1733289970000|2024-12-04 05:26:10|203354.8|203264.8|203356.3|203266.3|203358.4|203268.4|203354.8|203264.8|4
1733289980000|2024-12-04 05:26:20|203352.8|203262.8|203342.1|203252.1|203355.1|203265.1|203336.3|203246.3|7
1733289990000|2024-12-04 05:26:30|203343.4|203253.4|203342.1|203252.1|203343.4|203253.4|203332.1|203242.1|17
1733290000000|2024-12-04 05:26:40|203340.6|203250.6|203339.4|203249.4|203343.5|203253.5|203338.7|203248.7|12
1733290010000|2024-12-04 05:26:50|203340.7|203250.7|203340.7|203250.7|203340.7|203250.7|203340.7|203250.7|1
1733290020000|2024-12-04 05:27:00|203337.9|203247.9|203337.1|203247.1|203337.9|203247.9|203333.9|203243.9|6
1733290030000|2024-12-04 05:27:10|203339.2|203249.2|203341.8|203251.8|203341.8|203251.8|203336|203246|10
1733290040000|2024-12-04 05:27:20|203339.3|203249.3|203336.3|203246.3|203346.2|203256.2|203336.3|203246.3|13
1733290050000|2024-12-04 05:27:30|203339.2|203249.2|203341.7|203251.7|203341.7|203251.7|203339.2|203249.2|3
1733290060000|2024-12-04 05:27:40|203341.6|203251.6|203340.7|203250.7|203344.8|203254.8|203338.4|203248.4|8
1733290070000|2024-12-04 05:27:50|203340.2|203250.2|203345.6|203255.6|203347.4|203257.4|203337.1|203247.1|14
1733290080000|2024-12-04 05:28:00|203345.4|203255.4|203344.9|203254.9|203347.5|203257.5|203340.9|203250.9|8
1733290090000|2024-12-04 05:28:10|203346.1|203256.1|203349.9|203259.9|203349.9|203259.9|203344.3|203254.3|8
1733290100000|2024-12-04 05:28:20|203350.6|203260.6|203348|203258|203350.6|203260.6|203347.7|203257.7|7
1733290110000|2024-12-04 05:28:30|203350|203260|203356|203266|203357.3|203267.3|203350|203260|8
1733290120000|2024-12-04 05:28:40|203354.5|203264.5|203358.6|203268.6|203358.6|203268.6|203354.5|203264.5|7
1733290130000|2024-12-04 05:28:50|203357.7|203267.7|203357.6|203267.6|203358.3|203268.3|203352.3|203262.3|10
1733290140000|2024-12-04 05:29:00|203357.7|203267.7|203357.7|203267.7|203357.7|203267.7|203357.7|203267.7|1
1733290160000|2024-12-04 05:29:20|203354.5|203264.5|203352.8|203262.8|203354.5|203264.5|203351.3|203261.3|4
1733290170000|2024-12-04 05:29:30|203353.5|203263.5|203353.5|203263.5|203353.5|203263.5|203350.5|203260.5|5
1733290180000|2024-12-04 05:29:40|203354.5|203264.5|203357.1|203267.1|203359|203269|203354.5|203264.5|5
1733290190000|2024-12-04 05:29:50|203356.3|203266.3|203357.2|203267.2|203357.7|203267.7|203356.3|203266.3|4
1733290210000|2024-12-04 05:30:10|203354.7|203264.7|203352.5|203262.5|203354.7|203264.7|203349.3|203259.3|4
1733290220000|2024-12-04 05:30:20|203351.6|203261.6|203354.6|203264.6|203354.6|203264.6|203351.6|203261.6|2
1733290240000|2024-12-04 05:30:40|203350.8|203260.8|203352.1|203262.1|203352.1|203262.1|203350.8|203260.8|2
1733290260000|2024-12-04 05:31:00|203347.9|203257.9|203341.6|203251.6|203347.9|203257.9|203334.3|203244.3|18
1733290270000|2024-12-04 05:31:10|203344.4|203254.4|203341.1|203251.1|203344.6|203254.6|203340.6|203250.6|12
1733290280000|2024-12-04 05:31:20|203343.4|203253.4|203343.4|203253.4|203343.7|203253.7|203338.4|203248.4|16
1733290290000|2024-12-04 05:31:30|203341.2|203251.2|203345.2|203255.2|203345.2|203255.2|203340|203250|9
1733290300000|2024-12-04 05:31:40|203345.1|203255.1|203340.9|203250.9|203345.1|203255.1|203338.8|203248.8|4
1733290310000|2024-12-04 05:31:50|203342.9|203252.9|203343.1|203253.1|203344.6|203254.6|203336.3|203246.3|13
1733290320000|2024-12-04 05:32:00|203340.1|203250.1|203343.6|203253.6|203347.4|203257.4|203333.9|203243.9|22
1733290330000|2024-12-04 05:32:10|203340.7|203250.7|203342.4|203252.4|203343.6|203253.6|203338.6|203248.6|14
1733290340000|2024-12-04 05:32:20|203341|203251|203338|203248|203341|203251|203332.1|203242.1|16
1733290350000|2024-12-04 05:32:30|203338.7|203248.7|203334.7|203244.7|203338.9|203248.9|203331.3|203241.3|12
1733290360000|2024-12-04 05:32:40|203332.9|203242.9|203331|203241|203334.8|203244.8|203327.2|203237.2|15
1733290370000|2024-12-04 05:32:50|203333.2|203243.2|203331.1|203241.1|203333.7|203243.7|203326.7|203236.7|14
1733290380000|2024-12-04 05:33:00|203333|203243|203324.2|203234.2|203333.5|203243.5|203318.8|203228.8|12
1733290390000|2024-12-04 05:33:10|203322.2|203232.2|203318.9|203228.9|203322.2|203232.2|203318.9|203228.9|2
1733290400000|2024-12-04 05:33:20|203318.8|203228.8|203325.6|203235.6|203325.6|203235.6|203318.8|203228.8|3
1733290410000|2024-12-04 05:33:30|203326|203236|203326|203236|203326|203236|203326|203236|1
1733290430000|2024-12-04 05:33:50|203321.4|203231.4|203324.7|203234.7|203325.6|203235.6|203318.2|203228.2|5
1733290440000|2024-12-04 05:34:00|203327.6|203237.6|203327.6|203237.6|203327.6|203237.6|203327.6|203237.6|1
1733290450000|2024-12-04 05:34:10|203327.9|203237.9|203322.4|203232.4|203339.9|203249.9|203320.5|203230.5|12
1733290460000|2024-12-04 05:34:20|203322.2|203232.2|203318.2|203228.2|203323.7|203233.7|203315.6|203225.6|6
1733290470000|2024-12-04 05:34:30|203318.5|203228.5|203321.2|203231.2|203325.7|203235.7|203318.5|203228.5|5
1733290480000|2024-12-04 05:34:40|203318.5|203228.5|203320.7|203230.7|203320.7|203230.7|203314.4|203224.4|11
1733290490000|2024-12-04 05:34:50|203319.2|203229.2|203319.4|203229.4|203319.4|203229.4|203319.2|203229.2|2
1733290500000|2024-12-04 05:35:00|203320.9|203230.9|203326.8|203236.8|203333.5|203243.5|203320.9|203230.9|22
1733290510000|2024-12-04 05:35:10|203328.3|203238.3|203326.6|203236.6|203329.2|203239.2|203326.6|203236.6|13
1733290520000|2024-12-04 05:35:20|203330.5|203240.5|203333.9|203243.9|203334.9|203244.9|203330.5|203240.5|5
1733290530000|2024-12-04 05:35:30|203331.4|203241.4|203328.2|203238.2|203333.4|203243.4|203328.2|203238.2|7
1733290540000|2024-12-04 05:35:40|203327.9|203237.9|203330.6|203240.6|203331.4|203241.4|203326.5|203236.5|22
1733290550000|2024-12-04 05:35:50|203328.2|203238.2|203332.3|203242.3|203332.4|203242.4|203328.2|203238.2|8
1733290560000|2024-12-04 05:36:00|203332.5|203242.5|203332|203242|203334.4|203244.4|203325.3|203235.3|19
1733290570000|2024-12-04 05:36:10|203331.8|203241.8|203313.5|203223.5|203331.9|203241.9|203312.8|203222.8|24
1733290580000|2024-12-04 05:36:20|203316.3|203226.3|203319|203229|203320.6|203230.6|203313.4|203223.4|8
1733290590000|2024-12-04 05:36:30|203317.4|203227.4|203320.1|203230.1|203320.1|203230.1|203316.1|203226.1|5
1733290600000|2024-12-04 05:36:40|203317.9|203227.9|203321.5|203231.5|203321.5|203231.5|203315.9|203225.9|6
1733290610000|2024-12-04 05:36:50|203320.6|203230.6|203313.8|203223.8|203320.6|203230.6|203308.3|203218.3|14
1733290620000|2024-12-04 05:37:00|203310.6|203220.6|203314.9|203224.9|203317.6|203227.6|203310|203220|8
1733290630000|2024-12-04 05:37:10|203313.4|203223.4|203307.1|203217.1|203318|203228|203300.4|203210.4|10
1733290640000|2024-12-04 05:37:20|203311.2|203221.2|203308.4|203218.4|203311.2|203221.2|203302.8|203212.8|7
1733290650000|2024-12-04 05:37:30|203309.1|203219.1|203311.8|203221.8|203311.8|203221.8|203304.3|203214.3|7
1733290660000|2024-12-04 05:37:40|203309.8|203219.8|203304.8|203214.8|203309.8|203219.8|203304.1|203214.1|4
1733290670000|2024-12-04 05:37:50|203303|203213|203306.1|203216.1|203307.9|203217.9|203303|203213|4
1733290680000|2024-12-04 05:38:00|203309.5|203219.5|203318.2|203228.2|203318.2|203228.2|203309.5|203219.5|5
1733290690000|2024-12-04 05:38:10|203316.6|203226.6|203313.9|203223.9|203316.6|203226.6|203313.9|203223.9|4
1733290700000|2024-12-04 05:38:20|203312|203222|203310|203220|203312|203222|203302.7|203212.7|6
1733290710000|2024-12-04 05:38:30|203311|203221|203313.5|203223.5|203313.5|203223.5|203311|203221|2
1733290720000|2024-12-04 05:38:40|203308.6|203218.6|203316|203226|203318.3|203228.3|203302.9|203212.9|12
1733290730000|2024-12-04 05:38:50|203314.8|203224.8|203314.6|203224.6|203314.8|203224.8|203314.6|203224.6|2
1733290740000|2024-12-04 05:39:00|203313|203223|203312|203222|203313.7|203223.7|203311.2|203221.2|4
1733290750000|2024-12-04 05:39:10|203314.2|203224.2|203314.2|203224.2|203314.2|203224.2|203311.9|203221.9|3
1733290760000|2024-12-04 05:39:20|203314.7|203224.7|203314.8|203224.8|203314.8|203224.8|203314.7|203224.7|2
1733290770000|2024-12-04 05:39:30|203312.8|203222.8|203303.5|203213.5|203312.8|203222.8|203302.7|203212.7|9
1733290780000|2024-12-04 05:39:40|203302.5|203212.5|203301.2|203211.2|203303.2|203213.2|203300.4|203210.4|4
1733290790000|2024-12-04 05:39:50|203303.4|203213.4|203315.5|203225.5|203315.5|203225.5|203301.9|203211.9|14
1733290800000|2024-12-04 05:40:00|203313.8|203223.8|203315.1|203225.1|203315.1|203225.1|203313.8|203223.8|2
1733290820000|2024-12-04 05:40:20|203318.8|203228.8|203303.8|203213.8|203324.4|203234.4|203303.8|203213.8|7
1733290830000|2024-12-04 05:40:30|203306.5|203216.5|203306.4|203216.4|203306.5|203216.5|203302.8|203212.8|6
1733290840000|2024-12-04 05:40:40|203309.4|203219.4|203321.1|203231.1|203321.1|203231.1|203304.9|203214.9|8
1733290850000|2024-12-04 05:40:50|203318.1|203228.1|203316.2|203226.2|203319.2|203229.2|203316.2|203226.2|3
1733290860000|2024-12-04 05:41:00|203313|203223|203316.6|203226.6|203318.4|203228.4|203311.4|203221.4|8
1733290870000|2024-12-04 05:41:10|203317.4|203227.4|203317.8|203227.8|203320.6|203230.6|203317.4|203227.4|4
1733290880000|2024-12-04 05:41:20|203317.4|203227.4|203319|203229|203319|203229|203314|203224|4
1733290890000|2024-12-04 05:41:30|203319.3|203229.3|203316.8|203226.8|203319.3|203229.3|203316.8|203226.8|3
1733290900000|2024-12-04 05:41:40|203315.5|203225.5|203315.5|203225.5|203315.5|203225.5|203315.5|203225.5|1
1733290910000|2024-12-04 05:41:50|203315.1|203225.1|203314.9|203224.9|203315.1|203225.1|203314.9|203224.9|2
1733290920000|2024-12-04 05:42:00|203311.7|203221.7|203314.7|203224.7|203322.5|203232.5|203311.7|203221.7|6
1733290930000|2024-12-04 05:42:10|203345|203255|203335.8|203245.8|203345|203255|203329.9|203239.9|19
1733290940000|2024-12-04 05:42:20|203335.4|203245.4|203338.4|203248.4|203340.6|203250.6|203335.4|203245.4|6
1733290950000|2024-12-04 05:42:30|203337.4|203247.4|203339|203249|203339.7|203249.7|203332.1|203242.1|8
1733290960000|2024-12-04 05:42:40|203335.5|203245.5|203336.9|203246.9|203337.3|203247.3|203335.5|203245.5|3
1733290980000|2024-12-04 05:43:00|203339.6|203249.6|203326.3|203236.3|203339.6|203249.6|203326.3|203236.3|8
1733290990000|2024-12-04 05:43:10|203329.3|203239.3|203333.8|203243.8|203343.5|203253.5|203329.3|203239.3|8
1733291000000|2024-12-04 05:43:20|203333.2|203243.2|203329.1|203239.1|203336.3|203246.3|203328.2|203238.2|13
1733291010000|2024-12-04 05:43:30|203326.4|203236.4|203332.5|203242.5|203332.5|203242.5|203323.4|203233.4|8
1733291020000|2024-12-04 05:43:40|203329.8|203239.8|203327.6|203237.6|203330.6|203240.6|203327.6|203237.6|4
1733291030000|2024-12-04 05:43:50|203330.2|203240.2|203331.4|203241.4|203331.8|203241.8|203328.8|203238.8|4
1733291040000|2024-12-04 05:44:00|203331.2|203241.2|203324.4|203234.4|203334.6|203244.6|203324.4|203234.4|4
1733291050000|2024-12-04 05:44:10|203324.2|203234.2|203324.2|203234.2|203324.2|203234.2|203324.2|203234.2|1
1733291070000|2024-12-04 05:44:30|203325.8|203235.8|203324|203234|203325.8|203235.8|203321.8|203231.8|5
1733291080000|2024-12-04 05:44:40|203321.8|203231.8|203324|203234|203324|203234|203321.8|203231.8|2
1733291090000|2024-12-04 05:44:50|203324.3|203234.3|203321.5|203231.5|203324.3|203234.3|203321.3|203231.3|6
1733291100000|2024-12-04 05:45:00|203320.7|203230.7|203321.3|203231.3|203322.9|203232.9|203320.7|203230.7|6
1733291110000|2024-12-04 05:45:10|203321.5|203231.5|203321.5|203231.5|203321.5|203231.5|203321.5|203231.5|1
1733291120000|2024-12-04 05:45:20|203320.1|203230.1|203322.7|203232.7|203322.7|203232.7|203320.1|203230.1|5
1733291130000|2024-12-04 05:45:30|203324|203234|203324|203234|203324|203234|203324|203234|1
1733291140000|2024-12-04 05:45:40|203322|203232|203324|203234|203324|203234|203322|203232|2
1733291150000|2024-12-04 05:45:50|203321|203231|203318|203228|203321|203231|203318|203228|2
1733291160000|2024-12-04 05:46:00|203321.8|203231.8|203314.2|203224.2|203321.8|203231.8|203314|203224|4
1733291170000|2024-12-04 05:46:10|203318.6|203228.6|203318.6|203228.6|203318.6|203228.6|203318.6|203228.6|1
1733291180000|2024-12-04 05:46:20|203318.8|203228.8|203310.8|203220.8|203318.8|203228.8|203310.8|203220.8|4
1733291190000|2024-12-04 05:46:30|203306.5|203216.5|203310.6|203220.6|203322.1|203232.1|203306.2|203216.2|11
1733291200000|2024-12-04 05:46:40|203307|203217|203312.2|203222.2|203312.4|203222.4|203307|203217|8
1733291210000|2024-12-04 05:46:50|203308.8|203218.8|203313.2|203223.2|203315.6|203225.6|203308.8|203218.8|6
1733291220000|2024-12-04 05:47:00|203311|203221|203310.9|203220.9|203312.4|203222.4|203297.2|203207.2|14
1733291230000|2024-12-04 05:47:10|203307.5|203217.5|203312.7|203222.7|203314.1|203224.1|203306.9|203216.9|13
1733291240000|2024-12-04 05:47:20|203308.3|203218.3|203310.3|203220.3|203310.3|203220.3|203306.7|203216.7|3
1733291250000|2024-12-04 05:47:30|203310.9|203220.9|203312|203222|203316.8|203226.8|203307.5|203217.5|5
1733291260000|2024-12-04 05:47:40|203317.8|203227.8|203309|203219|203317.8|203227.8|203309|203219|7
1733291270000|2024-12-04 05:47:50|203311.5|203221.5|203310.1|203220.1|203311.5|203221.5|203305|203215|14
1733291280000|2024-12-04 05:48:00|203307.1|203217.1|203308.1|203218.1|203313.7|203223.7|203307.1|203217.1|9
1733291290000|2024-12-04 05:48:10|203311.3|203221.3|203311.3|203221.3|203311.3|203221.3|203311.3|203221.3|1
1733291300000|2024-12-04 05:48:20|203308.1|203218.1|203312.3|203222.3|203312.3|203222.3|203306.9|203216.9|8
1733291310000|2024-12-04 05:48:30|203313.8|203223.8|203312.4|203222.4|203313.8|203223.8|203307.5|203217.5|5
1733291320000|2024-12-04 05:48:40|203308.9|203218.9|203312.7|203222.7|203312.7|203222.7|203307.4|203217.4|7
1733291330000|2024-12-04 05:48:50|203310.5|203220.5|203309.4|203219.4|203310.5|203220.5|203309.4|203219.4|3
1733291340000|2024-12-04 05:49:00|203305.8|203215.8|203318|203228|203318|203228|203303.9|203213.9|9
1733291350000|2024-12-04 05:49:10|203317.3|203227.3|203317|203227|203321.3|203231.3|203317|203227|3
1733291360000|2024-12-04 05:49:20|203317.8|203227.8|203359.2|203269.2|203359.2|203269.2|203317.8|203227.8|10
1733291370000|2024-12-04 05:49:30|203359|203269|203353.8|203263.8|203359|203269|203353.8|203263.8|5
1733291380000|2024-12-04 05:49:40|203353.9|203263.9|203354|203264|203359.9|203269.9|203352.5|203262.5|8
1733291390000|2024-12-04 05:49:50|203352.5|203262.5|203354.8|203264.8|203359.9|203269.9|203352.5|203262.5|8
1733291400000|2024-12-04 05:50:00|203356.9|203266.9|203318.1|203228.1|203361.2|203271.2|203318.1|203228.1|15
1733291410000|2024-12-04 05:50:10|203321.3|203231.3|203319.1|203229.1|203321.3|203231.3|203316.8|203226.8|15
1733291420000|2024-12-04 05:50:20|203319.6|203229.6|203321.5|203231.5|203326.7|203236.7|203318.1|203228.1|13
1733291430000|2024-12-04 05:50:30|203321.8|203231.8|203324|203234|203327|203237|203321.8|203231.8|13
1733291440000|2024-12-04 05:50:40|203323.5|203233.5|203324.2|203234.2|203326.8|203236.8|203322.5|203232.5|14
1733291450000|2024-12-04 05:50:50|203323.8|203233.8|203324.3|203234.3|203327|203237|203323.4|203233.4|12
1733291460000|2024-12-04 05:51:00|203322.8|203232.8|203323.5|203233.5|203326.3|203236.3|203321.9|203231.9|12
1733291470000|2024-12-04 05:51:10|203322.5|203232.5|203316.8|203226.8|203322.5|203232.5|203316.8|203226.8|5
1733291480000|2024-12-04 05:51:20|203320.8|203230.8|203323.2|203233.2|203327.2|203237.2|203320.8|203230.8|6
1733291490000|2024-12-04 05:51:30|203321.2|203231.2|203322.4|203232.4|203324.9|203234.9|203318.3|203228.3|7
1733291500000|2024-12-04 05:51:40|203319|203229|203321.9|203231.9|203328.7|203238.7|203319|203229|6
1733291510000|2024-12-04 05:51:50|203325.1|203235.1|203317.8|203227.8|203325.1|203235.1|203317.8|203227.8|4
1733291520000|2024-12-04 05:52:00|203319.4|203229.4|203326.2|203236.2|203329.3|203239.3|203319.4|203229.4|5
1733291530000|2024-12-04 05:52:10|203323.2|203233.2|203320.9|203230.9|203323.2|203233.2|203320.9|203230.9|2
1733291540000|2024-12-04 05:52:20|203319.8|203229.8|203324.9|203234.9|203327.4|203237.4|203315.5|203225.5|14
1733291550000|2024-12-04 05:52:30|203320.9|203230.9|203321.6|203231.6|203325.3|203235.3|203320|203230|6
1733291560000|2024-12-04 05:52:40|203323.2|203233.2|203327.1|203237.1|203334|203244|203323.2|203233.2|5
1733291570000|2024-12-04 05:52:50|203324.9|203234.9|203327.5|203237.5|203328.9|203238.9|203322.6|203232.6|11
1733291580000|2024-12-04 05:53:00|203326.5|203236.5|203325.5|203235.5|203327.3|203237.3|203325.5|203235.5|7
1733291590000|2024-12-04 05:53:10|203328|203238|203324.1|203234.1|203328|203238|203322.4|203232.4|8
1733291600000|2024-12-04 05:53:20|203327.2|203237.2|203315.2|203225.2|203332.1|203242.1|203311.4|203221.4|18
1733291610000|2024-12-04 05:53:30|203311.5|203221.5|203321.3|203231.3|203324|203234|203311.5|203221.5|4
1733291620000|2024-12-04 05:53:40|203319|203229|203319|203229|203319|203229|203319|203229|1
1733291640000|2024-12-04 05:54:00|203319.2|203229.2|203319.2|203229.2|203319.2|203229.2|203319.2|203229.2|1
1733291650000|2024-12-04 05:54:10|203323|203233|203323|203233|203323|203233|203323|203233|1
1733291660000|2024-12-04 05:54:20|203321.5|203231.5|203321.5|203231.5|203321.5|203231.5|203321.5|203231.5|1
1733291670000|2024-12-04 05:54:30|203321.3|203231.3|203319.2|203229.2|203321.3|203231.3|203319.2|203229.2|2
1733291680000|2024-12-04 05:54:40|203318.1|203228.1|203324.2|203234.2|203327.4|203237.4|203318.1|203228.1|7
1733291690000|2024-12-04 05:54:50|203321.2|203231.2|203321.7|203231.7|203321.7|203231.7|203319.2|203229.2|3
1733291700000|2024-12-04 05:55:00|203325|203235|203324.8|203234.8|203326.1|203236.1|203322.9|203232.9|5
1733291710000|2024-12-04 05:55:10|203327.1|203237.1|203323.9|203233.9|203327.1|203237.1|203323.1|203233.1|3
1733291720000|2024-12-04 05:55:20|203326.7|203236.7|203324.9|203234.9|203334.8|203244.8|203324.9|203234.9|9
1733291730000|2024-12-04 05:55:30|203327.3|203237.3|203352.2|203262.2|203352.7|203262.7|203323.4|203233.4|9
1733291740000|2024-12-04 05:55:40|203352.6|203262.6|203351.4|203261.4|203353.8|203263.8|203349.9|203259.9|6
1733291750000|2024-12-04 05:55:50|203351.9|203261.9|203355.6|203265.6|203355.6|203265.6|203351.8|203261.8|4
1733291760000|2024-12-04 05:56:00|203353.1|203263.1|203353.1|203263.1|203354.8|203264.8|203353.1|203263.1|3
1733291770000|2024-12-04 05:56:10|203352.9|203262.9|203364.1|203274.1|203368.1|203278.1|203352.9|203262.9|11
1733291780000|2024-12-04 05:56:20|203366.2|203276.2|203364.1|203274.1|203369.7|203279.7|203364.1|203274.1|6
1733291790000|2024-12-04 05:56:30|203362.6|203272.6|203361.9|203271.9|203362.6|203272.6|203359.8|203269.8|4
1733291830000|2024-12-04 05:57:10|203362|203272|203364.8|203274.8|203364.8|203274.8|203362|203272|2
1733291850000|2024-12-04 05:57:30|203363.6|203273.6|203364.7|203274.7|203364.7|203274.7|203363.6|203273.6|2
1733291860000|2024-12-04 05:57:40|203365|203275|203364.2|203274.2|203367.4|203277.4|203364.2|203274.2|6
1733291870000|2024-12-04 05:57:50|203365.2|203275.2|203365|203275|203365.5|203275.5|203365|203275|7
1733291880000|2024-12-04 05:58:00|203367|203277|203366.8|203276.8|203367|203277|203366.8|203276.8|2
1733291890000|2024-12-04 05:58:10|203365|203275|203363.4|203273.4|203365.8|203275.8|203363.3|203273.3|6
1733291900000|2024-12-04 05:58:20|203363.6|203273.6|203366.4|203276.4|203366.5|203276.5|203363.6|203273.6|8
1733291910000|2024-12-04 05:58:30|203366.5|203276.5|203366.2|203276.2|203366.5|203276.5|203365.5|203275.5|5
1733291920000|2024-12-04 05:58:40|203365.9|203275.9|203363.9|203273.9|203365.9|203275.9|203363.9|203273.9|2
1733291940000|2024-12-04 05:59:00|203365|203275|203363.8|203273.8|203365|203275|203363.8|203273.8|2
1733291950000|2024-12-04 05:59:10|203361|203271|203361|203271|203363.6|203273.6|203360|203270|4
1733291960000|2024-12-04 05:59:20|203363.6|203273.6|203363.2|203273.2|203363.6|203273.6|203362.1|203272.1|3
1733291970000|2024-12-04 05:59:30|203362.6|203272.6|203358.6|203268.6|203363.2|203273.2|203358.6|203268.6|4
1733292000000|2024-12-04 06:00:00|203362.1|203272.1|203359.8|203269.8|203362.1|203272.1|203357|203267|6
1733292010000|2024-12-04 06:00:10|203360.4|203270.4|203367.4|203277.4|203369.1|203279.1|203360.4|203270.4|14
1733292020000|2024-12-04 06:00:20|203370|203280|203366.9|203276.9|203370.2|203280.2|203364.7|203274.7|7
1733292030000|2024-12-04 06:00:30|203365.4|203275.4|203363.4|203273.4|203367.9|203277.9|203363.3|203273.3|7
1733292040000|2024-12-04 06:00:40|203362.4|203272.4|203365.2|203275.2|203367.2|203277.2|203360.3|203270.3|11
1733292050000|2024-12-04 06:00:50|203366.2|203276.2|203367|203277|203368.3|203278.3|203362.9|203272.9|20
1733292060000|2024-12-04 06:01:00|203363.8|203273.8|203364.8|203274.8|203367.7|203277.7|203363.6|203273.6|9
1733292070000|2024-12-04 06:01:10|203368.5|203278.5|203369.4|203279.4|203375.2|203285.2|203365.8|203275.8|22
1733292080000|2024-12-04 06:01:20|203369.6|203279.6|203369.5|203279.5|203373.5|203283.5|203369.4|203279.4|24
1733292090000|2024-12-04 06:01:30|203370.1|203280.1|203364.1|203274.1|203371.2|203281.2|203358.8|203268.8|11
1733292100000|2024-12-04 06:01:40|203364.7|203274.7|203361.1|203271.1|203364.7|203274.7|203361.1|203271.1|4
1733292110000|2024-12-04 06:01:50|203364.5|203274.5|203364|203274|203366.7|203276.7|203363.1|203273.1|5
1733292120000|2024-12-04 06:02:00|203362.4|203272.4|203362.5|203272.5|203365.7|203275.7|203360.4|203270.4|10
1733292130000|2024-12-04 06:02:10|203362.2|203272.2|203362.1|203272.1|203366.2|203276.2|203358.4|203268.4|16
1733292140000|2024-12-04 06:02:20|203362.5|203272.5|203363.2|203273.2|203364.5|203274.5|203358.1|203268.1|14
1733292150000|2024-12-04 06:02:30|203363.5|203273.5|203364|203274|203367.9|203277.9|203359.8|203269.8|16
1733292160000|2024-12-04 06:02:40|203367.6|203277.6|203364.2|203274.2|203367.6|203277.6|203364|203274|4
1733292170000|2024-12-04 06:02:50|203363.7|203273.7|203368.5|203278.5|203372.3|203282.3|203361.7|203271.7|23
1733292180000|2024-12-04 06:03:00|203366.7|203276.7|203363.2|203273.2|203366.7|203276.7|203363.2|203273.2|5
1733292190000|2024-12-04 06:03:10|203364.7|203274.7|203368.4|203278.4|203371.1|203281.1|203364.7|203274.7|14
1733292200000|2024-12-04 06:03:20|203368.6|203278.6|203369|203279|203369.1|203279.1|203365.6|203275.6|11
1733292210000|2024-12-04 06:03:30|203369.1|203279.1|203366.4|203276.4|203370|203280|203365.3|203275.3|8
1733292220000|2024-12-04 06:03:40|203369.5|203279.5|203385.5|203295.5|203389.5|203299.5|203364.6|203274.6|8
1733292230000|2024-12-04 06:03:50|203388|203298|203384.3|203294.3|203389.9|203299.9|203384.3|203294.3|3
1733292240000|2024-12-04 06:04:00|203382.3|203292.3|203388.3|203298.3|203390.7|203300.7|203382.3|203292.3|7
1733292250000|2024-12-04 06:04:10|203389.3|203299.3|203388.2|203298.2|203391.7|203301.7|203388.2|203298.2|6
1733292260000|2024-12-04 06:04:20|203388.4|203298.4|203384.3|203294.3|203388.4|203298.4|203384.3|203294.3|3
1733292270000|2024-12-04 06:04:30|203386.4|203296.4|203385.4|203295.4|203386.4|203296.4|203380.1|203290.1|10
1733292280000|2024-12-04 06:04:40|203383.9|203293.9|203379.9|203289.9|203383.9|203293.9|203379.9|203289.9|3
1733292290000|2024-12-04 06:04:50|203348.6|203258.6|203358.3|203268.3|203360.6|203270.6|203347.9|203257.9|10
1733292300000|2024-12-04 06:05:00|203361.3|203271.3|203343.8|203253.8|203361.3|203271.3|203343.8|203253.8|10
1733292310000|2024-12-04 06:05:10|203343.6|203253.6|203343|203253|203348|203258|203343|203253|10
1733292320000|2024-12-04 06:05:20|203344.7|203254.7|203357.1|203267.1|203357.1|203267.1|203344.7|203254.7|5
1733292330000|2024-12-04 06:05:30|203355.3|203265.3|203353.2|203263.2|203355.3|203265.3|203353.2|203263.2|2
1733292340000|2024-12-04 06:05:40|203352.6|203262.6|203355.1|203265.1|203355.1|203265.1|203348.9|203258.9|9
1733292350000|2024-12-04 06:05:50|203355.4|203265.4|203354.3|203264.3|203355.4|203265.4|203354.3|203264.3|2
1733292360000|2024-12-04 06:06:00|203352.5|203262.5|203345.4|203255.4|203352.5|203262.5|203340.8|203250.8|9
1733292370000|2024-12-04 06:06:10|203346.1|203256.1|203356.3|203266.3|203356.3|203266.3|203346.1|203256.1|4
1733292380000|2024-12-04 06:06:20|203354.3|203264.3|203358.4|203268.4|203358.4|203268.4|203354.3|203264.3|5
1733292390000|2024-12-04 06:06:30|203357.4|203267.4|203356.4|203266.4|203357.4|203267.4|203351.3|203261.3|9
1733292410000|2024-12-04 06:06:50|203356.5|203266.5|203356.5|203266.5|203356.5|203266.5|203356.5|203266.5|1
1733292420000|2024-12-04 06:07:00|203353.5|203263.5|203356.3|203266.3|203356.3|203266.3|203353.5|203263.5|2
1733292430000|2024-12-04 06:07:10|203355.8|203265.8|203351.6|203261.6|203355.8|203265.8|203349|203259|6
1733292450000|2024-12-04 06:07:30|203349.9|203259.9|203351.3|203261.3|203351.3|203261.3|203349.9|203259.9|3
1733292460000|2024-12-04 06:07:40|203351.5|203261.5|203351.5|203261.5|203351.5|203261.5|203351.5|203261.5|1
1733292470000|2024-12-04 06:07:50|203354.8|203264.8|203354.8|203264.8|203354.8|203264.8|203354.8|203264.8|1
1733292480000|2024-12-04 06:08:00|203356.4|203266.4|203357.3|203267.3|203358.9|203268.9|203356.4|203266.4|4
1733292490000|2024-12-04 06:08:10|203355.6|203265.6|203343.9|203253.9|203355.6|203265.6|203343.9|203253.9|3
1733292520000|2024-12-04 06:08:40|203343.5|203253.5|203350.8|203260.8|203350.9|203260.9|203343.5|203253.5|5
1733292530000|2024-12-04 06:08:50|203352.7|203262.7|203359|203269|203359|203269|203351.5|203261.5|5
1733292540000|2024-12-04 06:09:00|203361.5|203271.5|203360.1|203270.1|203364.7|203274.7|203359.5|203269.5|9
1733292550000|2024-12-04 06:09:10|203362.8|203272.8|203359.8|203269.8|203362.8|203272.8|203358.3|203268.3|7
1733292560000|2024-12-04 06:09:20|203359.5|203269.5|203358.8|203268.8|203359.5|203269.5|203358.8|203268.8|2
1733292570000|2024-12-04 06:09:30|203357.7|203267.7|203360|203270|203360|203270|203354.6|203264.6|13
1733292580000|2024-12-04 06:09:40|203358.9|203268.9|203360.4|203270.4|203360.4|203270.4|203358.9|203268.9|2
1733292590000|2024-12-04 06:09:50|203361.5|203271.5|203356.1|203266.1|203361.5|203271.5|203356.1|203266.1|4
1733292600000|2024-12-04 06:10:00|203358.1|203268.1|203359.6|203269.6|203361.1|203271.1|203358.1|203268.1|9
1733292610000|2024-12-04 06:10:10|203359.1|203269.1|203356.7|203266.7|203359.1|203269.1|203356.7|203266.7|2
1733292620000|2024-12-04 06:10:20|203360.7|203270.7|203367.9|203277.9|203374|203284|203360.7|203270.7|10
1733292630000|2024-12-04 06:10:30|203370.3|203280.3|203386|203296|203396.6|203306.6|203369|203279|10
1733292640000|2024-12-04 06:10:40|203385.4|203295.4|203388.6|203298.6|203388.6|203298.6|203384.4|203294.4|5
1733292660000|2024-12-04 06:11:00|203388|203298|203363|203273|203388|203298|203353.5|203263.5|9
1733292670000|2024-12-04 06:11:10|203356.8|203266.8|203360.8|203270.8|203360.8|203270.8|203356.6|203266.6|6
1733292680000|2024-12-04 06:11:20|203361|203271|203359.2|203269.2|203361|203271|203351.2|203261.2|7
1733292690000|2024-12-04 06:11:30|203359|203269|203358.2|203268.2|203359|203269|203356.2|203266.2|7
1733292700000|2024-12-04 06:11:40|203359.9|203269.9|203367.5|203277.5|203369.2|203279.2|203359.9|203269.9|9
1733292710000|2024-12-04 06:11:50|203365.3|203275.3|203372|203282|203375.2|203285.2|203365.3|203275.3|11
1733292720000|2024-12-04 06:12:00|203370.5|203280.5|203366|203276|203370.5|203280.5|203366|203276|4
1733292730000|2024-12-04 06:12:10|203367.2|203277.2|203369|203279|203369|203279|203365.5|203275.5|5
1733292740000|2024-12-04 06:12:20|203369.8|203279.8|203371.7|203281.7|203371.7|203281.7|203369.8|203279.8|2
1733292750000|2024-12-04 06:12:30|203370.4|203280.4|203370.8|203280.8|203370.8|203280.8|203370.4|203280.4|2
1733292770000|2024-12-04 06:12:50|203368.5|203278.5|203363|203273|203368.5|203278.5|203362.2|203272.2|5
1733292780000|2024-12-04 06:13:00|203362.5|203272.5|203366.3|203276.3|203367|203277|203362.5|203272.5|6
1733292810000|2024-12-04 06:13:30|203367.8|203277.8|203363.3|203273.3|203367.8|203277.8|203362.1|203272.1|4
1733292820000|2024-12-04 06:13:40|203365.7|203275.7|203365.6|203275.6|203368.1|203278.1|203365.6|203275.6|4
1733292830000|2024-12-04 06:13:50|203368.1|203278.1|203362.6|203272.6|203368.1|203278.1|203362.5|203272.5|4
1733292840000|2024-12-04 06:14:00|203361|203271|203360.7|203270.7|203362.6|203272.6|203360.7|203270.7|6
1733292860000|2024-12-04 06:14:20|203360.6|203270.6|203358.1|203268.1|203360.6|203270.6|203358.1|203268.1|3
1733292870000|2024-12-04 06:14:30|203366.6|203276.6|203359.7|203269.7|203366.6|203276.6|203359.7|203269.7|4
1733292890000|2024-12-04 06:14:50|203364|203274|203367.4|203277.4|203371.5|203281.5|203364|203274|15
1733292910000|2024-12-04 06:15:10|203367.1|203277.1|203365.5|203275.5|203367.1|203277.1|203362|203272|3
1733292920000|2024-12-04 06:15:20|203360.9|203270.9|203367.9|203277.9|203368.1|203278.1|203349.2|203259.2|23
1733292930000|2024-12-04 06:15:30|203367.4|203277.4|203368|203278|203368|203278|203357.5|203267.5|15
1733292940000|2024-12-04 06:15:40|203365.7|203275.7|203365.1|203275.1|203367.7|203277.7|203362.7|203272.7|11
1733292950000|2024-12-04 06:15:50|203365.6|203275.6|203369.2|203279.2|203370.7|203280.7|203365.6|203275.6|5
1733292960000|2024-12-04 06:16:00|203372.5|203282.5|203365.2|203275.2|203372.5|203282.5|203365.2|203275.2|5
1733292970000|2024-12-04 06:16:10|203369.9|203279.9|203367.5|203277.5|203371.7|203281.7|203367.2|203277.2|13
1733292980000|2024-12-04 06:16:20|203367.1|203277.1|203364.5|203274.5|203367.1|203277.1|203364.5|203274.5|2
1733293000000|2024-12-04 06:16:40|203364.8|203274.8|203364.9|203274.9|203366.3|203276.3|203364.8|203274.8|5
1733293010000|2024-12-04 06:16:50|203364.7|203274.7|203360.2|203270.2|203366.4|203276.4|203359.2|203269.2|17
1733293020000|2024-12-04 06:17:00|203362.5|203272.5|203277.7|203187.7|203368.5|203278.5|203277.7|203187.7|10
1733293030000|2024-12-04 06:17:10|203280.5|203190.5|203281.3|203191.3|203282.2|203192.2|203280|203190|11
1733293040000|2024-12-04 06:17:20|203281.6|203191.6|203244.9|203154.9|203281.6|203191.6|203240|203150|16
1733293050000|2024-12-04 06:17:30|203245.1|203155.1|203243.6|203153.6|203245.7|203155.7|203240.8|203150.8|13
1733293060000|2024-12-04 06:17:40|203240.5|203150.5|203244.6|203154.6|203247.1|203157.1|203240.5|203150.5|20
1733293070000|2024-12-04 06:17:50|203240.8|203150.8|203243.5|203153.5|203245.3|203155.3|203238.7|203148.7|12
1733293080000|2024-12-04 06:18:00|203240.2|203150.2|203246.1|203156.1|203247.7|203157.7|203239.8|203149.8|21
1733293090000|2024-12-04 06:18:10|203245.6|203155.6|203282.1|203192.1|203284.8|203194.8|203241.4|203151.4|20
1733293100000|2024-12-04 06:18:20|203285.9|203195.9|203286.3|203196.3|203286.3|203196.3|203281.9|203191.9|8
1733293110000|2024-12-04 06:18:30|203286.8|203196.8|203287.9|203197.9|203287.9|203197.9|203284.9|203194.9|6
1733293120000|2024-12-04 06:18:40|203287.1|203197.1|203285.3|203195.3|203287.1|203197.1|203282.8|203192.8|5
1733293130000|2024-12-04 06:18:50|203286.6|203196.6|203292.1|203202.1|203294.1|203204.1|203286.6|203196.6|4
1733293140000|2024-12-04 06:19:00|203288.2|203198.2|203292.2|203202.2|203292.2|203202.2|203288.2|203198.2|2
1733293150000|2024-12-04 06:19:10|203291.3|203201.3|203290|203200|203291.3|203201.3|203285.5|203195.5|7
1733293160000|2024-12-04 06:19:20|203283.5|203193.5|203289|203199|203289|203199|203283.5|203193.5|2
1733293170000|2024-12-04 06:19:30|203287.6|203197.6|203289.2|203199.2|203289.2|203199.2|203287.6|203197.6|2
1733293180000|2024-12-04 06:19:40|203291.2|203201.2|203288.5|203198.5|203294.2|203204.2|203288.5|203198.5|5
1733293190000|2024-12-04 06:19:50|203284.4|203194.4|203287.8|203197.8|203287.8|203197.8|203284.4|203194.4|2
1733293200000|2024-12-04 06:20:00|203290.8|203200.8|203288.6|203198.6|203291.6|203201.6|203288.6|203198.6|6
1733293210000|2024-12-04 06:20:10|203288.8|203198.8|203290.4|203200.4|203290.4|203200.4|203288.6|203198.6|7
1733293220000|2024-12-04 06:20:20|203289.2|203199.2|203289.2|203199.2|203289.2|203199.2|203289.2|203199.2|1
1733293230000|2024-12-04 06:20:30|203290|203200|203307.2|203217.2|203307.2|203217.2|203290|203200|4
1733293240000|2024-12-04 06:20:40|203306|203216|203304|203214|203309.6|203219.6|203300.9|203210.9|10
1733293250000|2024-12-04 06:20:50|203305.9|203215.9|203309.7|203219.7|203311.3|203221.3|203305.9|203215.9|5
1733293260000|2024-12-04 06:21:00|203311.2|203221.2|203304.4|203214.4|203312.2|203222.2|203304.4|203214.4|4
1733293270000|2024-12-04 06:21:10|203302.5|203212.5|203283.8|203193.8|203304.6|203214.6|203283.8|203193.8|6
1733293280000|2024-12-04 06:21:20|203283.9|203193.9|203286.9|203196.9|203286.9|203196.9|203283.9|203193.9|3
1733293290000|2024-12-04 06:21:30|203284.4|203194.4|203288.5|203198.5|203288.5|203198.5|203284.4|203194.4|6
1733293300000|2024-12-04 06:21:40|203287.3|203197.3|203286.6|203196.6|203287.3|203197.3|203282.5|203192.5|6
1733293310000|2024-12-04 06:21:50|203284.2|203194.2|203283.9|203193.9|203286.1|203196.1|203279.6|203189.6|8
1733293320000|2024-12-04 06:22:00|203283.3|203193.3|203284.4|203194.4|203285.4|203195.4|203283.3|203193.3|3
1733293330000|2024-12-04 06:22:10|203285.4|203195.4|203284.6|203194.6|203286.4|203196.4|203284.6|203194.6|6
1733293340000|2024-12-04 06:22:20|203285.4|203195.4|203285.4|203195.4|203285.4|203195.4|203285.4|203195.4|1
1733293350000|2024-12-04 06:22:30|203282.6|203192.6|203286.8|203196.8|203288.6|203198.6|203276.4|203186.4|4
1733293360000|2024-12-04 06:22:40|203287.8|203197.8|203283.9|203193.9|203288.2|203198.2|203283.9|203193.9|6
1733293370000|2024-12-04 06:22:50|203283.3|203193.3|203284.1|203194.1|203284.8|203194.8|203283.3|203193.3|3
1733293380000|2024-12-04 06:23:00|203280.5|203190.5|203247.3|203157.3|203280.5|203190.5|203240.1|203150.1|12
1733293390000|2024-12-04 06:23:10|203247.1|203157.1|203243.4|203153.4|203247.3|203157.3|203240.1|203150.1|8
1733293400000|2024-12-04 06:23:20|203243.6|203153.6|203242|203152|203243.6|203153.6|203242|203152|2
1733293410000|2024-12-04 06:23:30|203240.2|203150.2|203240.2|203150.2|203240.2|203150.2|203240.2|203150.2|1
1733293420000|2024-12-04 06:23:40|203238.2|203148.2|203240.5|203150.5|203240.5|203150.5|203238.2|203148.2|2
1733293430000|2024-12-04 06:23:50|203238.9|203148.9|203238.9|203148.9|203239.6|203149.6|203234.9|203144.9|11
1733293440000|2024-12-04 06:24:00|203236.7|203146.7|203235.1|203145.1|203240.1|203150.1|203230.8|203140.8|19
1733293450000|2024-12-04 06:24:10|203233.3|203143.3|203233.7|203143.7|203236.5|203146.5|203233.3|203143.3|17
1733293460000|2024-12-04 06:24:20|203236.4|203146.4|203238.6|203148.6|203239.1|203149.1|203236.4|203146.4|6
1733293470000|2024-12-04 06:24:30|203238.7|203148.7|203238.6|203148.6|203238.7|203148.7|203237.8|203147.8|3
1733293490000|2024-12-04 06:24:50|203239.3|203149.3|203239.3|203149.3|203239.3|203149.3|203239.3|203149.3|1
1733293500000|2024-12-04 06:25:00|203239|203149|203258.7|203168.7|203263.9|203173.9|203238.7|203148.7|36
1733293510000|2024-12-04 06:25:10|203257.2|203167.2|203262.9|203172.9|203262.9|203172.9|203255.6|203165.6|12
1733293520000|2024-12-04 06:25:20|203271.9|203181.9|203269.5|203179.5|203271.9|203181.9|203268.8|203178.8|4
1733293530000|2024-12-04 06:25:30|203269.4|203179.4|203275|203185|203275.2|203185.2|203269.4|203179.4|4
1733293540000|2024-12-04 06:25:40|203275.2|203185.2|203280.4|203190.4|203284.1|203194.1|203275.2|203185.2|7
1733293550000|2024-12-04 06:25:50|203284.1|203194.1|203279.7|203189.7|203284.1|203194.1|203279.7|203189.7|3
1733293570000|2024-12-04 06:26:10|203283.3|203193.3|203281|203191|203285.7|203195.7|203281|203191|5
1733293580000|2024-12-04 06:26:20|203284.6|203194.6|203286.2|203196.2|203286.6|203196.6|203279.5|203189.5|9
1733293590000|2024-12-04 06:26:30|203282.8|203192.8|203282.8|203192.8|203282.8|203192.8|203282.8|203192.8|1
1733293600000|2024-12-04 06:26:40|203286.1|203196.1|203279.7|203189.7|203286.6|203196.6|203278.4|203188.4|12
1733293610000|2024-12-04 06:26:50|203282.6|203192.6|203280.8|203190.8|203283|203193|203280.8|203190.8|4
1733293620000|2024-12-04 06:27:00|203285.6|203195.6|203278.7|203188.7|203287.9|203197.9|203278.7|203188.7|7
1733293630000|2024-12-04 06:27:10|203282.8|203192.8|203281.7|203191.7|203284.9|203194.9|203277.9|203187.9|7
1733293640000|2024-12-04 06:27:20|203285.6|203195.6|203282.2|203192.2|203285.6|203195.6|203282.2|203192.2|5
1733293650000|2024-12-04 06:27:30|203286|203196|203283.9|203193.9|203286.2|203196.2|203279.9|203189.9|12
1733293660000|2024-12-04 06:27:40|203284.3|203194.3|203301.4|203211.4|203308.3|203218.3|203284.3|203194.3|11
1733293670000|2024-12-04 06:27:50|203291.8|203201.8|203294.5|203204.5|203294.9|203204.9|203285.7|203195.7|22
1733293680000|2024-12-04 06:28:00|203294.7|203204.7|203290.8|203200.8|203298|203208|203288.5|203198.5|17
1733293690000|2024-12-04 06:28:10|203289.3|203199.3|203291.7|203201.7|203291.8|203201.8|203278.9|203188.9|29
1733293700000|2024-12-04 06:28:20|203289.2|203199.2|203259.7|203169.7|203289.2|203199.2|203259.7|203169.7|25
1733293710000|2024-12-04 06:28:30|203259.5|203169.5|203268|203178|203272.2|203182.2|203259.5|203169.5|9
1733293720000|2024-12-04 06:28:40|203266.3|203176.3|203272.1|203182.1|203277.1|203187.1|203266.3|203176.3|9
1733293730000|2024-12-04 06:28:50|203272.2|203182.2|203272.2|203182.2|203272.2|203182.2|203272.2|203182.2|1
1733293740000|2024-12-04 06:29:00|203270.4|203180.4|203259.9|203169.9|203270.4|203180.4|203258.3|203168.3|12
1733293750000|2024-12-04 06:29:10|203261.5|203171.5|203271.2|203181.2|203279.1|203189.1|203261.5|203171.5|7
1733293760000|2024-12-04 06:29:20|203270.2|203180.2|203271.3|203181.3|203272.7|203182.7|203269.7|203179.7|9
1733293780000|2024-12-04 06:29:40|203270|203180|203268.6|203178.6|203270|203180|203265|203175|5
1733293790000|2024-12-04 06:29:50|203269.6|203179.6|203278.7|203188.7|203286|203196|203269.6|203179.6|3
1733293800000|2024-12-04 06:30:00|203281.1|203191.1|203302.5|203212.5|203302.5|203212.5|203281.1|203191.1|8
1733293810000|2024-12-04 06:30:10|203303.3|203213.3|203322.2|203232.2|203330|203240|203303.3|203213.3|24
1733293820000|2024-12-04 06:30:20|203325.1|203235.1|203320.2|203230.2|203325.1|203235.1|203320.2|203230.2|12
1733293830000|2024-12-04 06:30:30|203321.7|203231.7|203323.9|203233.9|203327.2|203237.2|203321.7|203231.7|5
1733293840000|2024-12-04 06:30:40|203322.9|203232.9|203322.9|203232.9|203322.9|203232.9|203322.9|203232.9|1
1733293860000|2024-12-04 06:31:00|203326.1|203236.1|203289.8|203199.8|203326.1|203236.1|203289.8|203199.8|18
1733293870000|2024-12-04 06:31:10|203292.5|203202.5|203290.1|203200.1|203295.4|203205.4|203287.3|203197.3|22
1733293880000|2024-12-04 06:31:20|203291.3|203201.3|203288.4|203198.4|203294.7|203204.7|203287.2|203197.2|19
1733293890000|2024-12-04 06:31:30|203289.4|203199.4|203291|203201|203295.3|203205.3|203289.4|203199.4|12
1733293900000|2024-12-04 06:31:40|203290.7|203200.7|203291.7|203201.7|203293.6|203203.6|203290.7|203200.7|11
1733293910000|2024-12-04 06:31:50|203289.7|203199.7|203266.6|203176.6|203295.7|203205.7|203266.4|203176.4|13
1733293920000|2024-12-04 06:32:00|203270.4|203180.4|203304|203214|203306.6|203216.6|203266.8|203176.8|17
1733293930000|2024-12-04 06:32:10|203303.4|203213.4|203302.2|203212.2|203303.4|203213.4|203300.7|203210.7|9
1733293940000|2024-12-04 06:32:20|203302|203212|203302.6|203212.6|203302.8|203212.8|203299.7|203209.7|5
1733293950000|2024-12-04 06:32:30|203303.6|203213.6|203314.2|203224.2|203316.7|203226.7|203303.6|203213.6|5
1733293960000|2024-12-04 06:32:40|203311.7|203221.7|203310.6|203220.6|203315|203225|203307.1|203217.1|14
1733293970000|2024-12-04 06:32:50|203312.5|203222.5|203313.1|203223.1|203317.8|203227.8|203310.6|203220.6|11
1733293980000|2024-12-04 06:33:00|203311.1|203221.1|203312.9|203222.9|203312.9|203222.9|203307.8|203217.8|8
1733294000000|2024-12-04 06:33:20|203317.6|203227.6|203320.5|203230.5|203324.4|203234.4|203316.2|203226.2|18
1733294010000|2024-12-04 06:33:30|203323.4|203233.4|203316.6|203226.6|203324.9|203234.9|203316|203226|17
1733294020000|2024-12-04 06:33:40|203317.6|203227.6|203319.1|203229.1|203323.9|203233.9|203317.1|203227.1|10
1733294030000|2024-12-04 06:33:50|203324.5|203234.5|203315.6|203225.6|203325.8|203235.8|203315.6|203225.6|30
1733294040000|2024-12-04 06:34:00|203320.1|203230.1|203290.6|203200.6|203320.1|203230.1|203287.8|203197.8|18
1733294050000|2024-12-04 06:34:10|203287.8|203197.8|203274.2|203184.2|203289.3|203199.3|203272.2|203182.2|11
1733294060000|2024-12-04 06:34:20|203274|203184|203275.5|203185.5|203282.1|203192.1|203267.1|203177.1|11
1733294070000|2024-12-04 06:34:30|203276.9|203186.9|203268.3|203178.3|203276.9|203186.9|203268.3|203178.3|9
1733294080000|2024-12-04 06:34:40|203268.5|203178.5|203269.7|203179.7|203269.7|203179.7|203268.5|203178.5|2
1733294090000|2024-12-04 06:34:50|203268.6|203178.6|203278.3|203188.3|203278.3|203188.3|203268.6|203178.6|7
1733294100000|2024-12-04 06:35:00|203278|203188|203276.5|203186.5|203284.1|203194.1|203275.4|203185.4|19
1733294110000|2024-12-04 06:35:10|203278.2|203188.2|203272.5|203182.5|203278.2|203188.2|203272|203182|6
1733294120000|2024-12-04 06:35:20|203263.7|203173.7|203278.4|203188.4|203278.6|203188.6|203263.7|203173.7|7
1733294130000|2024-12-04 06:35:30|203279.4|203189.4|203281.5|203191.5|203286.2|203196.2|203267.2|203177.2|14
1733294140000|2024-12-04 06:35:40|203285.1|203195.1|203287.4|203197.4|203292|203202|203272.3|203182.3|14
1733294150000|2024-12-04 06:35:50|203285.4|203195.4|203271.4|203181.4|203288.9|203198.9|203271.4|203181.4|6
1733294160000|2024-12-04 06:36:00|203285.6|203195.6|203284.1|203194.1|203292.2|203202.2|203279.8|203189.8|24
1733294170000|2024-12-04 06:36:10|203285.7|203195.7|203284.7|203194.7|203288.7|203198.7|203284.7|203194.7|11
1733294180000|2024-12-04 06:36:20|203283.4|203193.4|203277.2|203187.2|203286.4|203196.4|203264.3|203174.3|14
1733294190000|2024-12-04 06:36:30|203278.4|203188.4|203276.2|203186.2|203288.7|203198.7|203275.2|203185.2|14
1733294200000|2024-12-04 06:36:40|203276.1|203186.1|203273.2|203183.2|203279.2|203189.2|203270.9|203180.9|8
1733294210000|2024-12-04 06:36:50|203275.1|203185.1|203273|203183|203278.5|203188.5|203272.9|203182.9|11
1733294220000|2024-12-04 06:37:00|203274|203184|203275.6|203185.6|203280.3|203190.3|203273.7|203183.7|11
1733294230000|2024-12-04 06:37:10|203273.2|203183.2|203268.5|203178.5|203273.2|203183.2|203256.4|203166.4|8
1733294240000|2024-12-04 06:37:20|203264.1|203174.1|203273.8|203183.8|203276|203186|203263.6|203173.6|11
1733294250000|2024-12-04 06:37:30|203275.5|203185.5|203275.5|203185.5|203275.5|203185.5|203275.5|203185.5|1
1733294260000|2024-12-04 06:37:40|203277|203187|203269.1|203179.1|203282.3|203192.3|203262.6|203172.6|9
1733294270000|2024-12-04 06:37:50|203267.4|203177.4|203264.7|203174.7|203267.4|203177.4|203264.2|203174.2|5
1733294280000|2024-12-04 06:38:00|203266.3|203176.3|203266.1|203176.1|203277|203187|203264.4|203174.4|8
1733294300000|2024-12-04 06:38:20|203264.5|203174.5|203260.6|203170.6|203264.5|203174.5|203255.5|203165.5|8
1733294310000|2024-12-04 06:38:30|203259.5|203169.5|203258.5|203168.5|203259.8|203169.8|203255.3|203165.3|9
1733294320000|2024-12-04 06:38:40|203260.4|203170.4|203238.8|203148.8|203260.4|203170.4|203233.6|203143.6|15
1733294330000|2024-12-04 06:38:50|203236.9|203146.9|203235|203145|203240.5|203150.5|203234.7|203144.7|15
1733294340000|2024-12-04 06:39:00|203237.1|203147.1|203268.9|203178.9|203268.9|203178.9|203237.1|203147.1|14
1733294350000|2024-12-04 06:39:10|203267.1|203177.1|203267.1|203177.1|203267.1|203177.1|203265.5|203175.5|3
1733294360000|2024-12-04 06:39:20|203265.4|203175.4|203263.2|203173.2|203265.4|203175.4|203256.7|203166.7|5
1733294370000|2024-12-04 06:39:30|203263.1|203173.1|203265.8|203175.8|203269|203179|203259.5|203169.5|6
1733294380000|2024-12-04 06:39:40|203264.7|203174.7|203266.7|203176.7|203266.7|203176.7|203259.5|203169.5|9
1733294390000|2024-12-04 06:39:50|203266.5|203176.5|203265.4|203175.4|203267.9|203177.9|203265.4|203175.4|5
1733294400000|2024-12-04 06:40:00|203263.5|203173.5|203268.4|203178.4|203274.5|203184.5|203263.5|203173.5|14
1733294420000|2024-12-04 06:40:20|203267.9|203177.9|203274.5|203184.5|203274.5|203184.5|203263.4|203173.4|7
1733294430000|2024-12-04 06:40:30|203272.9|203182.9|203262|203172|203275.9|203185.9|203262|203172|8
1733294440000|2024-12-04 06:40:40|203263.5|203173.5|203271.5|203181.5|203271.5|203181.5|203263.5|203173.5|8
1733294450000|2024-12-04 06:40:50|203269.3|203179.3|203270.4|203180.4|203270.4|203180.4|203269.3|203179.3|2
1733294460000|2024-12-04 06:41:00|203277.6|203187.6|203273.7|203183.7|203277.6|203187.6|203270.5|203180.5|6
1733294470000|2024-12-04 06:41:10|203271.7|203181.7|203269.2|203179.2|203271.7|203181.7|203268|203178|7
1733294480000|2024-12-04 06:41:20|203269|203179|203269.2|203179.2|203269.2|203179.2|203269|203179|2
1733294490000|2024-12-04 06:41:30|203266.9|203176.9|203271.1|203181.1|203271.1|203181.1|203266.9|203176.9|4
1733294500000|2024-12-04 06:41:40|203269.5|203179.5|203258.9|203168.9|203269.5|203179.5|203257.1|203167.1|11
1733294510000|2024-12-04 06:41:50|203260.8|203170.8|203261.8|203171.8|203261.8|203171.8|203259.7|203169.7|3
1733294520000|2024-12-04 06:42:00|203262.3|203172.3|203264.6|203174.6|203264.6|203174.6|203262|203172|8
1733294530000|2024-12-04 06:42:10|203264.3|203174.3|203263.1|203173.1|203264.3|203174.3|203262.8|203172.8|3
1733294540000|2024-12-04 06:42:20|203266|203176|203265.4|203175.4|203266|203176|203265.4|203175.4|3
1733294550000|2024-12-04 06:42:30|203270.7|203180.7|203304.4|203214.4|203306.5|203216.5|203266.6|203176.6|8
1733294560000|2024-12-04 06:42:40|203301.7|203211.7|203269.5|203179.5|203301.7|203211.7|203267.4|203177.4|16
1733294570000|2024-12-04 06:42:50|203269.6|203179.6|203262.1|203172.1|203272.5|203182.5|203258.7|203168.7|14
1733294580000|2024-12-04 06:43:00|203263.1|203173.1|203261.8|203171.8|203263.1|203173.1|203258.7|203168.7|11
1733294590000|2024-12-04 06:43:10|203259.7|203169.7|203261.6|203171.6|203263.1|203173.1|203259.7|203169.7|5
1733294600000|2024-12-04 06:43:20|203250.7|203160.7|203249|203159|203250.8|203160.8|203248.7|203158.7|6
1733294610000|2024-12-04 06:43:30|203251.1|203161.1|203254.1|203164.1|203264.9|203174.9|203251.1|203161.1|6
1733294620000|2024-12-04 06:43:40|203259.5|203169.5|203248.4|203158.4|203265.4|203175.4|203248.4|203158.4|10
1733294630000|2024-12-04 06:43:50|203251.4|203161.4|203251.8|203161.8|203254.6|203164.6|203251.3|203161.3|7
1733294640000|2024-12-04 06:44:00|203254|203164|203257.5|203167.5|203263.6|203173.6|203254|203164|16
1733294650000|2024-12-04 06:44:10|203257.2|203167.2|203250|203160|203259.2|203169.2|203250|203160|6
1733294660000|2024-12-04 06:44:20|203250.9|203160.9|203245|203155|203250.9|203160.9|203245|203155|4
1733294670000|2024-12-04 06:44:30|203247.5|203157.5|203244.8|203154.8|203247.5|203157.5|203244.8|203154.8|2
1733294680000|2024-12-04 06:44:40|203242.4|203152.4|203242|203152|203244.5|203154.5|203238.7|203148.7|6
1733294690000|2024-12-04 06:44:50|203242.4|203152.4|203242.4|203152.4|203242.4|203152.4|203241.9|203151.9|5
1733294700000|2024-12-04 06:45:00|203245|203155|203240.8|203150.8|203245|203155|203240.8|203150.8|3
1733294710000|2024-12-04 06:45:10|203241.5|203151.5|203243.5|203153.5|203243.5|203153.5|203241.5|203151.5|2
1733294730000|2024-12-04 06:45:30|203244.5|203154.5|203244.5|203154.5|203244.5|203154.5|203244.5|203154.5|1
1733294750000|2024-12-04 06:45:50|203240.3|203150.3|203240.3|203150.3|203240.3|203150.3|203240.3|203150.3|1
1733294760000|2024-12-04 06:46:00|203246.2|203156.2|203249.2|203159.2|203253.2|203163.2|203246.2|203156.2|4
1733294770000|2024-12-04 06:46:10|203247.6|203157.6|203241.4|203151.4|203247.6|203157.6|203238.1|203148.1|5
1733294780000|2024-12-04 06:46:20|203256.4|203166.4|203243.6|203153.6|203270.9|203180.9|203240.5|203150.5|14
1733294790000|2024-12-04 06:46:30|203243.7|203153.7|203267.4|203177.4|203267.4|203177.4|203243.6|203153.6|5
1733294800000|2024-12-04 06:46:40|203265.7|203175.7|203267.7|203177.7|203270|203180|203265.6|203175.6|5
1733294810000|2024-12-04 06:46:50|203269.8|203179.8|203269.8|203179.8|203269.8|203179.8|203267.3|203177.3|7
1733294820000|2024-12-04 06:47:00|203272.2|203182.2|203268.5|203178.5|203277|203187|203268.5|203178.5|10
1733294830000|2024-12-04 06:47:10|203271.1|203181.1|203268.9|203178.9|203271.1|203181.1|203268.9|203178.9|4
1733294840000|2024-12-04 06:47:20|203271|203181|203276.5|203186.5|203278|203188|203271|203181|5
1733294850000|2024-12-04 06:47:30|203275.1|203185.1|203271.9|203181.9|203275.1|203185.1|203271.5|203181.5|3
1733294860000|2024-12-04 06:47:40|203266.8|203176.8|203265.1|203175.1|203271.1|203181.1|203265.1|203175.1|10
1733294870000|2024-12-04 06:47:50|203269.9|203179.9|203264.7|203174.7|203270.6|203180.6|203264.7|203174.7|18
1733294880000|2024-12-04 06:48:00|203265|203175|203265|203175|203265|203175|203265|203175|1
1733294890000|2024-12-04 06:48:10|203270.6|203180.6|203266.8|203176.8|203270.6|203180.6|203266.8|203176.8|4
1733294900000|2024-12-04 06:48:20|203264.8|203174.8|203265.8|203175.8|203270.6|203180.6|203264.8|203174.8|5
1733294910000|2024-12-04 06:48:30|203262.1|203172.1|203259.7|203169.7|203262.1|203172.1|203256|203166|8
1733294920000|2024-12-04 06:48:40|203259.3|203169.3|203259.7|203169.7|203259.7|203169.7|203258.7|203168.7|4
1733294930000|2024-12-04 06:48:50|203258.7|203168.7|203261.8|203171.8|203261.8|203171.8|203258.7|203168.7|3
1733294940000|2024-12-04 06:49:00|203265.3|203175.3|203258|203168|203265.3|203175.3|203250|203160|16
1733294950000|2024-12-04 06:49:10|203258.3|203168.3|203249.8|203159.8|203260.8|203170.8|203249.8|203159.8|7
1733294960000|2024-12-04 06:49:20|203250.2|203160.2|203251.3|203161.3|203256.8|203166.8|203250.2|203160.2|20
1733294970000|2024-12-04 06:49:30|203251|203161|203254.9|203164.9|203256.5|203166.5|203248.5|203158.5|16
1733294980000|2024-12-04 06:49:40|203256.7|203166.7|203266.4|203176.4|203270.8|203180.8|203250.5|203160.5|10
1733294990000|2024-12-04 06:49:50|203270|203180|203263|203173|203270|203180|203258.5|203168.5|13
1733295000000|2024-12-04 06:50:00|203258.7|203168.7|203249.5|203159.5|203265.3|203175.3|203245.9|203155.9|17
1733295010000|2024-12-04 06:50:10|203249.8|203159.8|203250.4|203160.4|203251.6|203161.6|203249.4|203159.4|11
1733295020000|2024-12-04 06:50:20|203250.8|203160.8|203251.2|203161.2|203251.2|203161.2|203250.4|203160.4|8
1733295030000|2024-12-04 06:50:30|203250.8|203160.8|203251.2|203161.2|203251.6|203161.6|203250.4|203160.4|5
1733295040000|2024-12-04 06:50:40|203244.5|203154.5|203246.7|203156.7|203247.4|203157.4|203243.9|203153.9|8
1733295050000|2024-12-04 06:50:50|203245.4|203155.4|203218.1|203128.1|203245.4|203155.4|203209.9|203119.9|14
1733295060000|2024-12-04 06:51:00|203217.2|203127.2|203217|203127|203218.6|203128.6|203213.7|203123.7|11
1733295070000|2024-12-04 06:51:10|203216.1|203126.1|203215.7|203125.7|203221.4|203131.4|203214.3|203124.3|13
1733295080000|2024-12-04 06:51:20|203215|203125|203216|203126|203217.2|203127.2|203213.5|203123.5|6
1733295090000|2024-12-04 06:51:30|203223|203133|203232.5|203142.5|203235.6|203145.6|203220.3|203130.3|19
1733295100000|2024-12-04 06:51:40|203230.3|203140.3|203234.8|203144.8|203244.7|203154.7|203230.2|203140.2|26
1733295110000|2024-12-04 06:51:50|203233.8|203143.8|203242.9|203152.9|203250.8|203160.8|203233.8|203143.8|21
1733295120000|2024-12-04 06:52:00|203243.1|203153.1|203229.1|203139.1|203243.1|203153.1|203224.6|203134.6|16
1733295130000|2024-12-04 06:52:10|203230.4|203140.4|203230.1|203140.1|203241.6|203151.6|203228.5|203138.5|12
1733295140000|2024-12-04 06:52:20|203230.3|203140.3|203233.8|203143.8|203235.1|203145.1|203228.4|203138.4|9
1733295150000|2024-12-04 06:52:30|203228|203138|203199.9|203109.9|203229.8|203139.8|203199.9|203109.9|13
1733295160000|2024-12-04 06:52:40|203202.2|203112.2|203202.9|203112.9|203205.6|203115.6|203202.2|203112.2|11
1733295170000|2024-12-04 06:52:50|203204.2|203114.2|203205.8|203115.8|203207.4|203117.4|203203.9|203113.9|11
1733295180000|2024-12-04 06:53:00|203205.9|203115.9|203198.9|203108.9|203205.9|203115.9|203192.9|203102.9|12
1733295190000|2024-12-04 06:53:10|203200.4|203110.4|203214.4|203124.4|203216.6|203126.6|203196.7|203106.7|19
1733295200000|2024-12-04 06:53:20|203214.1|203124.1|203211|203121|203217.9|203127.9|203211|203121|15
1733295210000|2024-12-04 06:53:30|203212.2|203122.2|203229.3|203139.3|203236.5|203146.5|203209.7|203119.7|23
1733295220000|2024-12-04 06:53:40|203228.1|203138.1|203215.9|203125.9|203228.1|203138.1|203205|203115|10
1733295230000|2024-12-04 06:53:50|203211.2|203121.2|203212.3|203122.3|203215|203125|203211.2|203121.2|7
1733295240000|2024-12-04 06:54:00|203211.1|203121.1|203212.3|203122.3|203212.3|203122.3|203210.3|203120.3|5
1733295250000|2024-12-04 06:54:10|203212.1|203122.1|203212|203122|203216.9|203126.9|203210.3|203120.3|9
1733295260000|2024-12-04 06:54:20|203212.1|203122.1|203209.6|203119.6|203216.8|203126.8|203207.9|203117.9|11
1733295270000|2024-12-04 06:54:30|203206.2|203116.2|203210|203120|203213.3|203123.3|203206.2|203116.2|11
1733295280000|2024-12-04 06:54:40|203210.8|203120.8|203211.8|203121.8|203212.1|203122.1|203209.8|203119.8|6
1733295290000|2024-12-04 06:54:50|203211.3|203121.3|203212|203122|203212|203122|203210.5|203120.5|6
1733295300000|2024-12-04 06:55:00|203213.7|203123.7|203206.3|203116.3|203219.9|203129.9|203205.1|203115.1|12
1733295310000|2024-12-04 06:55:10|203207.3|203117.3|203204.7|203114.7|203210|203120|203204.7|203114.7|8
1733295320000|2024-12-04 06:55:20|203205|203115|203206.4|203116.4|203216.7|203126.7|203205|203115|20
1733295330000|2024-12-04 06:55:30|203213.1|203123.1|203241.6|203151.6|203241.6|203151.6|203207.6|203117.6|19
1733295340000|2024-12-04 06:55:40|203242.3|203152.3|203242.8|203152.8|203242.8|203152.8|203240.1|203150.1|6
1733295350000|2024-12-04 06:55:50|203243.9|203153.9|203244.8|203154.8|203245.9|203155.9|203243.9|203153.9|3
1733295360000|2024-12-04 06:56:00|203252.1|203162.1|203248.6|203158.6|203252.1|203162.1|203244.6|203154.6|10
1733295370000|2024-12-04 06:56:10|203249.8|203159.8|203248.6|203158.6|203249.8|203159.8|203248.6|203158.6|2
1733295380000|2024-12-04 06:56:20|203249.3|203159.3|203248.6|203158.6|203249.3|203159.3|203248.6|203158.6|2
1733295390000|2024-12-04 06:56:30|203248.8|203158.8|203248.6|203158.6|203270.9|203180.9|203248.6|203158.6|10
1733295400000|2024-12-04 06:56:40|203250.7|203160.7|203246.9|203156.9|203250.7|203160.7|203246.9|203156.9|5
1733295410000|2024-12-04 06:56:50|203247|203157|203246.8|203156.8|203247|203157|203246.8|203156.8|2
1733295430000|2024-12-04 06:57:10|203246.9|203156.9|203241.5|203151.5|203246.9|203156.9|203240.5|203150.5|5
1733295440000|2024-12-04 06:57:20|203240.5|203150.5|203247.2|203157.2|203247.2|203157.2|203240.5|203150.5|3
1733295450000|2024-12-04 06:57:30|203242.8|203152.8|203243.8|203153.8|203249.3|203159.3|203242.8|203152.8|5
1733295470000|2024-12-04 06:57:50|203244.2|203154.2|203242.7|203152.7|203244.2|203154.2|203240.3|203150.3|5
1733295480000|2024-12-04 06:58:00|203239|203149|203253.1|203163.1|203256.9|203166.9|203239|203149|6
1733295490000|2024-12-04 06:58:10|203253.6|203163.6|203249.6|203159.6|203253.6|203163.6|203249.3|203159.3|6
1733295500000|2024-12-04 06:58:20|203249.1|203159.1|203251.3|203161.3|203251.3|203161.3|203249.1|203159.1|3
1733295510000|2024-12-04 06:58:30|203251.6|203161.6|203248.6|203158.6|203251.6|203161.6|203248.4|203158.4|9
1733295520000|2024-12-04 06:58:40|203246.9|203156.9|203250.3|203160.3|203253.3|203163.3|203246.9|203156.9|3
1733295530000|2024-12-04 06:58:50|203250.1|203160.1|203252.1|203162.1|203253|203163|203250.1|203160.1|6
1733295540000|2024-12-04 06:59:00|203248.7|203158.7|203246.1|203156.1|203253.1|203163.1|203246.1|203156.1|8
1733295570000|2024-12-04 06:59:30|203244.3|203154.3|203241|203151|203244.3|203154.3|203241|203151|6
1733295580000|2024-12-04 06:59:40|203240.5|203150.5|203240.5|203150.5|203240.5|203150.5|203240.5|203150.5|1
1733295600000|2024-12-04 07:00:00|203247.5|203157.5|203258.3|203168.3|203273.2|203183.2|203247.5|203157.5|18
1733295610000|2024-12-04 07:00:10|203257.8|203167.8|203270.6|203180.6|203274.4|203184.4|203252.7|203162.7|8
1733295620000|2024-12-04 07:00:20|203272.1|203182.1|203268.1|203178.1|203275.6|203185.6|203266.4|203176.4|11
1733295630000|2024-12-04 07:00:30|203266.8|203176.8|203247.7|203157.7|203268.8|203178.8|203247.7|203157.7|17
1733295640000|2024-12-04 07:00:40|203247.9|203157.9|203251.6|203161.6|203257|203167|203247.9|203157.9|25
1733295650000|2024-12-04 07:00:50|203251.8|203161.8|203254.1|203164.1|203254.1|203164.1|203250.1|203160.1|12
1733295660000|2024-12-04 07:01:00|203249.4|203159.4|203227.4|203137.4|203249.4|203159.4|203223.3|203133.3|8
1733295670000|2024-12-04 07:01:10|203229.7|203139.7|203211.7|203121.7|203230.7|203140.7|203208.7|203118.7|7
1733295680000|2024-12-04 07:01:20|203211.8|203121.8|203209.5|203119.5|203211.8|203121.8|203209.4|203119.4|4
1733295690000|2024-12-04 07:01:30|203210|203120|203183.7|203093.7|203210|203120|203181.3|203091.3|13
1733295700000|2024-12-04 07:01:40|203188|203098|203196.3|203106.3|203196.3|203106.3|203188|203098|2
1733295710000|2024-12-04 07:01:50|203192.7|203102.7|203185.6|203095.6|203192.7|203102.7|203181.5|203091.5|21
1733295720000|2024-12-04 07:02:00|203190.9|203100.9|203192.4|203102.4|203192.7|203102.7|203182.4|203092.4|12
1733295730000|2024-12-04 07:02:10|203190.2|203100.2|203187.7|203097.7|203192.4|203102.4|203181.7|203091.7|17
1733295740000|2024-12-04 07:02:20|203188.2|203098.2|203184|203094|203189.7|203099.7|203183.8|203093.8|9
1733295750000|2024-12-04 07:02:30|203183.8|203093.8|203194.3|203104.3|203194.3|203104.3|203183.8|203093.8|3
1733295760000|2024-12-04 07:02:40|203193.1|203103.1|203193.3|203103.3|203195.1|203105.1|203185.3|203095.3|12
1733295770000|2024-12-04 07:02:50|203191|203101|203179.5|203089.5|203193.1|203103.1|203179.5|203089.5|18
1733295780000|2024-12-04 07:03:00|203180.1|203090.1|203179.5|203089.5|203189.7|203099.7|203174.2|203084.2|14
1733295790000|2024-12-04 07:03:10|203177.7|203087.7|203177.9|203087.9|203181.2|203091.2|203177.7|203087.7|10
1733295800000|2024-12-04 07:03:20|203177.8|203087.8|203182.2|203092.2|203183.9|203093.9|203177.8|203087.8|6
1733295810000|2024-12-04 07:03:30|203178.8|203088.8|203178.8|203088.8|203178.8|203088.8|203178.8|203088.8|1
1733295820000|2024-12-04 07:03:40|203178.5|203088.5|203190.8|203100.8|203195.4|203105.4|203178.5|203088.5|8
1733295830000|2024-12-04 07:03:50|203186.2|203096.2|203193.7|203103.7|203193.7|203103.7|203174.1|203084.1|14
1733295840000|2024-12-04 07:04:00|203194|203104|203187.3|203097.3|203194|203104|203180.3|203090.3|7
1733295850000|2024-12-04 07:04:10|203190.2|203100.2|203176.7|203086.7|203190.2|203100.2|203174|203084|12
1733295860000|2024-12-04 07:04:20|203176.6|203086.6|203176.8|203086.8|203178.8|203088.8|203176.4|203086.4|7
1733295870000|2024-12-04 07:04:30|203178.1|203088.1|203182|203092|203183.2|203093.2|203178.1|203088.1|13
1733295880000|2024-12-04 07:04:40|203179.5|203089.5|203165.6|203075.6|203186.5|203096.5|203155.7|203065.7|12
1733295890000|2024-12-04 07:04:50|203164.2|203074.2|203164.4|203074.4|203164.4|203074.4|203164.2|203074.2|2
1733295900000|2024-12-04 07:05:00|203158.3|203068.3|203162.1|203072.1|203162.1|203072.1|203158.3|203068.3|2
1733295910000|2024-12-04 07:05:10|203165.2|203075.2|203167.3|203077.3|203170.5|203080.5|203165.2|203075.2|4
1733295920000|2024-12-04 07:05:20|203165.8|203075.8|203164.7|203074.7|203165.8|203075.8|203164.7|203074.7|2
1733295930000|2024-12-04 07:05:30|203165.8|203075.8|203166|203076|203166|203076|203165.8|203075.8|2
1733295940000|2024-12-04 07:05:40|203168.4|203078.4|203163.2|203073.2|203168.4|203078.4|203163.2|203073.2|6
1733295950000|2024-12-04 07:05:50|203162.9|203072.9|203162.9|203072.9|203162.9|203072.9|203161.2|203071.2|3
1733295960000|2024-12-04 07:06:00|203161.5|203071.5|203163.9|203073.9|203163.9|203073.9|203161.2|203071.2|3
1733295970000|2024-12-04 07:06:10|203167.2|203077.2|203214.3|203124.3|203217.6|203127.6|203160.8|203070.8|16
1733295980000|2024-12-04 07:06:20|203217.6|203127.6|203210.3|203120.3|203218|203128|203204.6|203114.6|14
1733295990000|2024-12-04 07:06:30|203205|203115|203210.6|203120.6|203211|203121|203205|203115|11
1733296000000|2024-12-04 07:06:40|203209.3|203119.3|203185.9|203095.9|203241.7|203151.7|203185.9|203095.9|29
1733296010000|2024-12-04 07:06:50|203184.9|203094.9|203186.2|203096.2|203187.7|203097.7|203182.4|203092.4|9
1733296020000|2024-12-04 07:07:00|203182.2|203092.2|203202.6|203112.6|203204.3|203114.3|203182.2|203092.2|17
1733296030000|2024-12-04 07:07:10|203203|203113|203196.4|203106.4|203203|203113|203178.6|203088.6|15
1733296040000|2024-12-04 07:07:20|203192.1|203102.1|203189.8|203099.8|203192.5|203102.5|203188.3|203098.3|14
1733296050000|2024-12-04 07:07:30|203190|203100|203184.9|203094.9|203191.6|203101.6|203183.5|203093.5|6
1733296060000|2024-12-04 07:07:40|203180|203090|203181.3|203091.3|203182.6|203092.6|203177.5|203087.5|6
1733296070000|2024-12-04 07:07:50|203179.1|203089.1|203190|203100|203192.4|203102.4|203177.1|203087.1|13
1733296080000|2024-12-04 07:08:00|203183.5|203093.5|203178.6|203088.6|203183.5|203093.5|203169.1|203079.1|19
1733296090000|2024-12-04 07:08:10|203179|203089|203174.7|203084.7|203179.9|203089.9|203171.7|203081.7|22
1733296100000|2024-12-04 07:08:20|203180.2|203090.2|203186.8|203096.8|203191.3|203101.3|203178|203088|13
1733296110000|2024-12-04 07:08:30|203185.2|203095.2|203186.5|203096.5|203189|203099|203179.8|203089.8|9
1733296120000|2024-12-04 07:08:40|203185.2|203095.2|203188.8|203098.8|203188.8|203098.8|203185|203095|5
1733296130000|2024-12-04 07:08:50|203188|203098|203188.8|203098.8|203188.8|203098.8|203186.4|203096.4|6
1733296140000|2024-12-04 07:09:00|203186.8|203096.8|203207.5|203117.5|203212.1|203122.1|203183.8|203093.8|14
1733296150000|2024-12-04 07:09:10|203206.5|203116.5|203212.6|203122.6|203220.9|203130.9|203206.5|203116.5|24
1733296160000|2024-12-04 07:09:20|203212.3|203122.3|203209|203119|203216.5|203126.5|203203.7|203113.7|20
1733296170000|2024-12-04 07:09:30|203209.8|203119.8|203202.2|203112.2|203217.2|203127.2|203199.5|203109.5|16
1733296180000|2024-12-04 07:09:40|203201.4|203111.4|203209.3|203119.3|203228.5|203138.5|203201.4|203111.4|21
1733296190000|2024-12-04 07:09:50|203207.8|203117.8|203215.9|203125.9|203218.5|203128.5|203207.8|203117.8|12
1733296200000|2024-12-04 07:10:00|203216.4|203126.4|203224.1|203134.1|203235|203145|203216.4|203126.4|15
1733296210000|2024-12-04 07:10:10|203218.9|203128.9|203215.3|203125.3|203221.4|203131.4|203210.9|203120.9|16
1733296220000|2024-12-04 07:10:20|203217.8|203127.8|203212.8|203122.8|203219.8|203129.8|203212.8|203122.8|5
1733296230000|2024-12-04 07:10:30|203214.7|203124.7|203214.8|203124.8|203217|203127|203212.7|203122.7|9
1733296240000|2024-12-04 07:10:40|203212.8|203122.8|203211.3|203121.3|203213.8|203123.8|203202|203112|12
1733296250000|2024-12-04 07:10:50|203210.6|203120.6|203201.4|203111.4|203211.4|203121.4|203191|203101|15
1733296260000|2024-12-04 07:11:00|203201.6|203111.6|203149.8|203059.8|203201.6|203111.6|203120.7|203030.7|19
1733296270000|2024-12-04 07:11:10|203149|203059|203149|203059|203149|203059|203149|203059|1
1733296280000|2024-12-04 07:11:20|203153.6|203063.6|203162.2|203072.2|203169.3|203079.3|203153.6|203063.6|28
1733296290000|2024-12-04 07:11:30|203162.3|203072.3|203162.8|203072.8|203168.2|203078.2|203162.2|203072.2|22
1733296300000|2024-12-04 07:11:40|203163.1|203073.1|203160.7|203070.7|203171|203081|203160.7|203070.7|17
1733296310000|2024-12-04 07:11:50|203161.2|203071.2|203163.2|203073.2|203169|203079|203159.4|203069.4|12
1733296320000|2024-12-04 07:12:00|203163.8|203073.8|203156.1|203066.1|203163.8|203073.8|203149.6|203059.6|10
1733296330000|2024-12-04 07:12:10|203159.1|203069.1|203149.6|203059.6|203159.1|203069.1|203149.6|203059.6|10
1733296340000|2024-12-04 07:12:20|203148.8|203058.8|203127.6|203037.6|203150.8|203060.8|203123.9|203033.9|16
1733296350000|2024-12-04 07:12:30|203128.6|203038.6|203143.9|203053.9|203157.8|203067.8|203128.6|203038.6|23
1733296360000|2024-12-04 07:12:40|203143.8|203053.8|203171.9|203081.9|203174.4|203084.4|203141.6|203051.6|15
1733296370000|2024-12-04 07:12:50|203171.7|203081.7|203167|203077|203171.7|203081.7|203163.4|203073.4|18
1733296380000|2024-12-04 07:13:00|203162.3|203072.3|203161|203071|203162.3|203072.3|203143.8|203053.8|11
1733296390000|2024-12-04 07:13:10|203159.7|203069.7|203168.2|203078.2|203176.6|203086.6|203148.4|203058.4|13
1733296400000|2024-12-04 07:13:20|203168.3|203078.3|203168.8|203078.8|203184.8|203094.8|203161.3|203071.3|22
1733296410000|2024-12-04 07:13:30|203168.5|203078.5|203168.3|203078.3|203176.4|203086.4|203166.8|203076.8|17
1733296420000|2024-12-04 07:13:40|203168.9|203078.9|203243.8|203153.8|203246.5|203156.5|203168.4|203078.4|16
1733296430000|2024-12-04 07:13:50|203241.4|203151.4|203237.8|203147.8|203245.1|203155.1|203233.8|203143.8|18
1733296440000|2024-12-04 07:14:00|203237.7|203147.7|203245.8|203155.8|203247.7|203157.7|203237.7|203147.7|10
1733296450000|2024-12-04 07:14:10|203247.3|203157.3|203251.2|203161.2|203257.2|203167.2|203245.7|203155.7|15
1733296460000|2024-12-04 07:14:20|203251.8|203161.8|203248|203158|203255|203165|203238|203148|20
1733296470000|2024-12-04 07:14:30|203246.9|203156.9|203250.1|203160.1|203258.1|203168.1|203242.7|203152.7|18
1733296480000|2024-12-04 07:14:40|203253.9|203163.9|203272.9|203182.9|203275.1|203185.1|203252.9|203162.9|13
1733296490000|2024-12-04 07:14:50|203274.4|203184.4|203268.7|203178.7|203288.9|203198.9|203268.7|203178.7|26
1733296500000|2024-12-04 07:15:00|203288|203198|203259.9|203169.9|203288|203198|203257.5|203167.5|16
1733296510000|2024-12-04 07:15:10|203262.5|203172.5|203273.8|203183.8|203278|203188|203261.5|203171.5|15
1733296520000|2024-12-04 07:15:20|203276.2|203186.2|203275.1|203185.1|203276.2|203186.2|203271.7|203181.7|7
1733296530000|2024-12-04 07:15:30|203277.5|203187.5|203284|203194|203301.3|203211.3|203277.5|203187.5|11
1733296540000|2024-12-04 07:15:40|203287|203197|203282|203192|203292.8|203202.8|203282|203192|19
1733296550000|2024-12-04 07:15:50|203283.1|203193.1|203288.2|203198.2|203295.8|203205.8|203281.9|203191.9|26
1733296560000|2024-12-04 07:16:00|203288.7|203198.7|203295|203205|203317|203227|203288.2|203198.2|21
1733296570000|2024-12-04 07:16:10|203294.9|203204.9|203350.3|203260.3|203350.6|203260.6|203294.9|203204.9|15
1733296580000|2024-12-04 07:16:20|203348.4|203258.4|203346.5|203256.5|203356.9|203266.9|203344.3|203254.3|19
1733296590000|2024-12-04 07:16:30|203346.3|203256.3|203350.1|203260.1|203352.3|203262.3|203345.4|203255.4|13
1733296600000|2024-12-04 07:16:40|203343.5|203253.5|203334.7|203244.7|203344.7|203254.7|203332.2|203242.2|14
1733296610000|2024-12-04 07:16:50|203333.1|203243.1|203227.9|203137.9|203333.1|203243.1|203227.8|203137.8|11
1733296620000|2024-12-04 07:17:00|203226.1|203136.1|203226.3|203136.3|203226.3|203136.3|203226.1|203136.1|8
1733296630000|2024-12-04 07:17:10|203226.1|203136.1|203225.1|203135.1|203226.2|203136.2|203225|203135|8
1733296640000|2024-12-04 07:17:20|203225|203135|203224.2|203134.2|203226.3|203136.3|203219.1|203129.1|15
1733296650000|2024-12-04 07:17:30|203225.4|203135.4|203239.5|203149.5|203251.5|203161.5|203224.4|203134.4|25
1733296660000|2024-12-04 07:17:40|203239.6|203149.6|203237|203147|203245.8|203155.8|203233.2|203143.2|14
1733296670000|2024-12-04 07:17:50|203234.9|203144.9|203238.1|203148.1|203241.4|203151.4|203232.4|203142.4|23
1733296680000|2024-12-04 07:18:00|203238|203148|203235.6|203145.6|203238|203148|203231.6|203141.6|15
1733296690000|2024-12-04 07:18:10|203235.8|203145.8|203219.2|203129.2|203235.8|203145.8|203219.1|203129.1|14
1733296700000|2024-12-04 07:18:20|203219.3|203129.3|203210.5|203120.5|203219.3|203129.3|203207.1|203117.1|12
1733296710000|2024-12-04 07:18:30|203210.4|203120.4|203207.7|203117.7|203210.4|203120.4|203205.3|203115.3|18
1733296720000|2024-12-04 07:18:40|203207.8|203117.8|203214.5|203124.5|203216.7|203126.7|203207.7|203117.7|10
1733296730000|2024-12-04 07:18:50|203210.6|203120.6|203212.7|203122.7|203212.7|203122.7|203206|203116|9
1733296740000|2024-12-04 07:19:00|203212.4|203122.4|203209.1|203119.1|203218.9|203128.9|203208.8|203118.8|9
1733296750000|2024-12-04 07:19:10|203210.6|203120.6|203214.7|203124.7|203216|203126|203210.6|203120.6|5
1733296760000|2024-12-04 07:19:20|203219.9|203129.9|203199.1|203109.1|203219.9|203129.9|203198.7|203108.7|23
1733296770000|2024-12-04 07:19:30|203201.5|203111.5|203204.9|203114.9|203205|203115|203198.7|203108.7|24
1733296780000|2024-12-04 07:19:40|203205.1|203115.1|203205|203115|203205.7|203115.7|203198.6|203108.6|26
1733296790000|2024-12-04 07:19:50|203205.3|203115.3|203198.3|203108.3|203205.3|203115.3|203198|203108|17
1733296800000|2024-12-04 07:20:00|203201.1|203111.1|203213.3|203123.3|203213.3|203123.3|203201.1|203111.1|18
1733296810000|2024-12-04 07:20:10|203213.2|203123.2|203224.3|203134.3|203229|203139|203213.2|203123.2|14
1733296820000|2024-12-04 07:20:20|203221.9|203131.9|203213.8|203123.8|203221.9|203131.9|203211.9|203121.9|14
1733296830000|2024-12-04 07:20:30|203209.8|203119.8|203209.2|203119.2|203209.8|203119.8|203203.6|203113.6|20
1733296840000|2024-12-04 07:20:40|203209.3|203119.3|203213.4|203123.4|203215|203125|203208.1|203118.1|12
1733296850000|2024-12-04 07:20:50|203212.4|203122.4|203209.9|203119.9|203212.4|203122.4|203209.9|203119.9|2
1733296860000|2024-12-04 07:21:00|203206|203116|203204|203114|203214.2|203124.2|203203.3|203113.3|16
1733296870000|2024-12-04 07:21:10|203203.8|203113.8|203208.9|203118.9|203222.2|203132.2|203203.8|203113.8|18
1733296880000|2024-12-04 07:21:20|203211.9|203121.9|203221.2|203131.2|203221.2|203131.2|203211.4|203121.4|11
1733296890000|2024-12-04 07:21:30|203220|203130|203226.7|203136.7|203230.8|203140.8|203216.8|203126.8|9
1733296900000|2024-12-04 07:21:40|203224.4|203134.4|203225.4|203135.4|203225.4|203135.4|203221|203131|8
1733296910000|2024-12-04 07:21:50|203229|203139|203227.1|203137.1|203229|203139|203221.2|203131.2|8
1733296920000|2024-12-04 07:22:00|203220.7|203130.7|203208.9|203118.9|203220.7|203130.7|203205.8|203115.8|19
1733296930000|2024-12-04 07:22:10|203208.8|203118.8|203200.9|203110.9|203208.8|203118.8|203200.2|203110.2|12
1733296940000|2024-12-04 07:22:20|203202.4|203112.4|203185.6|203095.6|203202.8|203112.8|203181|203091|17
1733296950000|2024-12-04 07:22:30|203182.6|203092.6|203186.8|203096.8|203191.3|203101.3|203182.6|203092.6|7
1733296960000|2024-12-04 07:22:40|203184.8|203094.8|203192.3|203102.3|203193.2|203103.2|203184.8|203094.8|4
1733296970000|2024-12-04 07:22:50|203191.3|203101.3|203189.9|203099.9|203191.9|203101.9|203177.3|203087.3|7
1733296980000|2024-12-04 07:23:00|203193.2|203103.2|203193.1|203103.1|203193.2|203103.2|203184.1|203094.1|11
1733296990000|2024-12-04 07:23:10|203195.7|203105.7|203222.5|203132.5|203224.5|203134.5|203195.7|203105.7|14
1733297000000|2024-12-04 07:23:20|203224.3|203134.3|203257.9|203167.9|203259.9|203169.9|203224.3|203134.3|17
1733297010000|2024-12-04 07:23:30|203255.1|203165.1|203248.5|203158.5|203255.1|203165.1|203247.2|203157.2|10
1733297020000|2024-12-04 07:23:40|203251.2|203161.2|203272.7|203182.7|203277.1|203187.1|203251.2|203161.2|9
1733297040000|2024-12-04 07:24:00|203277.2|203187.2|203273.3|203183.3|203277.2|203187.2|203273.3|203183.3|2
1733297050000|2024-12-04 07:24:10|203276.5|203186.5|203307.3|203217.3|203309.2|203219.2|203276.5|203186.5|10
1733297060000|2024-12-04 07:24:20|203307.9|203217.9|203312.3|203222.3|203323.4|203233.4|203305.1|203215.1|12
1733297070000|2024-12-04 07:24:30|203311.9|203221.9|203313.2|203223.2|203315.5|203225.5|203310|203220|11
1733297080000|2024-12-04 07:24:40|203312.8|203222.8|203309.4|203219.4|203314.7|203224.7|203308.1|203218.1|10
1733297090000|2024-12-04 07:24:50|203309.6|203219.6|203309.8|203219.8|203313.8|203223.8|203309.6|203219.6|12
1733297100000|2024-12-04 07:25:00|203303.3|203213.3|203305.6|203215.6|203305.6|203215.6|203303.3|203213.3|2
1733297110000|2024-12-04 07:25:10|203302.9|203212.9|203298.1|203208.1|203302.9|203212.9|203293.9|203203.9|17
1733297120000|2024-12-04 07:25:20|203297.7|203207.7|203278.8|203188.8|203297.7|203207.7|203273.9|203183.9|11
1733297130000|2024-12-04 07:25:30|203278.6|203188.6|203308|203218|203325|203235|203278.4|203188.4|12
1733297140000|2024-12-04 07:25:40|203303|203213|203293.3|203203.3|203303|203213|203293.3|203203.3|10
1733297150000|2024-12-04 07:25:50|203289.9|203199.9|203287.6|203197.6|203294.8|203204.8|203287.6|203197.6|16
1733297160000|2024-12-04 07:26:00|203315.5|203225.5|203314.9|203224.9|203322.7|203232.7|203306.4|203216.4|12
1733297170000|2024-12-04 07:26:10|203314.8|203224.8|203295.8|203205.8|203314.8|203224.8|203287.8|203197.8|16
1733297180000|2024-12-04 07:26:20|203292.3|203202.3|203288.9|203198.9|203294|203204|203285.7|203195.7|28
1733297190000|2024-12-04 07:26:30|203283.9|203193.9|203338.8|203248.8|203340.4|203250.4|203283.9|203193.9|21
1733297200000|2024-12-04 07:26:40|203343.5|203253.5|203345|203255|203347|203257|203339.7|203249.7|13
1733297210000|2024-12-04 07:26:50|203344.1|203254.1|203334.4|203244.4|203344.1|203254.1|203334.4|203244.4|9
1733297220000|2024-12-04 07:27:00|203341.5|203251.5|203338.6|203248.6|203342.6|203252.6|203336.9|203246.9|7
1733297230000|2024-12-04 07:27:10|203339.2|203249.2|203331.3|203241.3|203339.2|203249.2|203326.7|203236.7|7
1733297240000|2024-12-04 07:27:20|203331.4|203241.4|203333.3|203243.3|203336.6|203246.6|203325.7|203235.7|7
1733297250000|2024-12-04 07:27:30|203331.6|203241.6|203296.2|203206.2|203331.6|203241.6|203294|203204|7
1733297260000|2024-12-04 07:27:40|203296.1|203206.1|203309.4|203219.4|203312|203222|203295|203205|19
1733297270000|2024-12-04 07:27:50|203308.7|203218.7|203337.8|203247.8|203341.1|203251.1|203308.7|203218.7|22
1733297280000|2024-12-04 07:28:00|203340.3|203250.3|203370|203280|203376.7|203286.7|203340.3|203250.3|12
1733297290000|2024-12-04 07:28:10|203371.9|203281.9|203371.5|203281.5|203377.6|203287.6|203366|203276|15
1733297300000|2024-12-04 07:28:20|203368.2|203278.2|203366.7|203276.7|203372.5|203282.5|203364.4|203274.4|8
1733297310000|2024-12-04 07:28:30|203367.1|203277.1|203369.7|203279.7|203369.7|203279.7|203366.3|203276.3|7
1733297320000|2024-12-04 07:28:40|203366.3|203276.3|203356.7|203266.7|203366.3|203276.3|203351.5|203261.5|8
1733297330000|2024-12-04 07:28:50|203355.2|203265.2|203349.2|203259.2|203359.6|203269.6|203347.4|203257.4|13
1733297340000|2024-12-04 07:29:00|203349.3|203259.3|203354.3|203264.3|203355.6|203265.6|203349.3|203259.3|4
1733297350000|2024-12-04 07:29:10|203352.2|203262.2|203347.3|203257.3|203352.7|203262.7|203343.6|203253.6|12
1733297360000|2024-12-04 07:29:20|203343.1|203253.1|203350.7|203260.7|203357.6|203267.6|203341.7|203251.7|17
1733297370000|2024-12-04 07:29:30|203347.2|203257.2|203352.3|203262.3|203352.3|203262.3|203347.2|203257.2|5
1733297380000|2024-12-04 07:29:40|203351.8|203261.8|203339.2|203249.2|203351.8|203261.8|203338.1|203248.1|12
1733297390000|2024-12-04 07:29:50|203337.9|203247.9|203344.1|203254.1|203344.8|203254.8|203332.1|203242.1|14
1733297400000|2024-12-04 07:30:00|203341.8|203251.8|203352.6|203262.6|203355.9|203265.9|203340.7|203250.7|10
1733297410000|2024-12-04 07:30:10|203352.8|203262.8|203344.7|203254.7|203352.8|203262.8|203336.3|203246.3|11
1733297420000|2024-12-04 07:30:20|203344.8|203254.8|203353|203263|203353|203263|203344.8|203254.8|3
1733297430000|2024-12-04 07:30:30|203352.3|203262.3|203344.7|203254.7|203352.3|203262.3|203337.9|203247.9|8
1733297440000|2024-12-04 07:30:40|203347|203257|203352.9|203262.9|203354.4|203264.4|203347|203257|7
1733297450000|2024-12-04 07:30:50|203352.8|203262.8|203351|203261|203353.5|203263.5|203351|203261|8
1733297460000|2024-12-04 07:31:00|203351.1|203261.1|203346.6|203256.6|203353.8|203263.8|203344.4|203254.4|10
1733297470000|2024-12-04 07:31:10|203350.1|203260.1|203346.8|203256.8|203350.4|203260.4|203346.2|203256.2|6
1733297480000|2024-12-04 07:31:20|203350.1|203260.1|203353.4|203263.4|203361.1|203271.1|203350.1|203260.1|8
1733297490000|2024-12-04 07:31:30|203351.7|203261.7|203350.7|203260.7|203355|203265|203350.7|203260.7|6
1733297500000|2024-12-04 07:31:40|203352.6|203262.6|203351.9|203261.9|203353|203263|203351.1|203261.1|4
1733297510000|2024-12-04 07:31:50|203349.4|203259.4|203349.4|203259.4|203352.1|203262.1|203347.6|203257.6|8
1733297520000|2024-12-04 07:32:00|203352.3|203262.3|203350|203260|203352.3|203262.3|203349.8|203259.8|3
1733297530000|2024-12-04 07:32:10|203348.1|203258.1|203314.3|203224.3|203348.1|203258.1|203312.8|203222.8|8
1733297540000|2024-12-04 07:32:20|203310.5|203220.5|203313.1|203223.1|203313.1|203223.1|203309.1|203219.1|4
1733297550000|2024-12-04 07:32:30|203312.9|203222.9|203311.5|203221.5|203312.9|203222.9|203311.5|203221.5|2
1733297560000|2024-12-04 07:32:40|203309|203219|203304.6|203214.6|203309|203219|203304.6|203214.6|4
1733297570000|2024-12-04 07:32:50|203304.5|203214.5|203337.8|203247.8|203346.5|203256.5|203299.2|203209.2|16
1733297580000|2024-12-04 07:33:00|203334.3|203244.3|203344.5|203254.5|203344.5|203254.5|203334.3|203244.3|15
1733297590000|2024-12-04 07:33:10|203343.7|203253.7|203340.2|203250.2|203345.3|203255.3|203340.1|203250.1|12
1733297600000|2024-12-04 07:33:20|203341.9|203251.9|203355.1|203265.1|203361.1|203271.1|203341.9|203251.9|10
1733297610000|2024-12-04 07:33:30|203355.3|203265.3|203353.9|203263.9|203355.3|203265.3|203353.7|203263.7|5
1733297620000|2024-12-04 07:33:40|203354.1|203264.1|203357.3|203267.3|203362.4|203272.4|203353.7|203263.7|6
1733297630000|2024-12-04 07:33:50|203357.7|203267.7|203379.3|203289.3|203384.6|203294.6|203357.7|203267.7|11
1733297640000|2024-12-04 07:34:00|203381|203291|203378|203288|203387.2|203297.2|203373.1|203283.1|18
1733297650000|2024-12-04 07:34:10|203377.8|203287.8|203378.7|203288.7|203385.7|203295.7|203376.5|203286.5|13
1733297660000|2024-12-04 07:34:20|203378.8|203288.8|203380.6|203290.6|203383.5|203293.5|203378.8|203288.8|11
1733297670000|2024-12-04 07:34:30|203382.6|203292.6|203368.6|203278.6|203383.3|203293.3|203366|203276|10
1733297680000|2024-12-04 07:34:40|203368.4|203278.4|203377.8|203287.8|203386|203296|203365.2|203275.2|12
1733297690000|2024-12-04 07:34:50|203382.4|203292.4|203376.1|203286.1|203382.4|203292.4|203363.5|203273.5|17
1733297700000|2024-12-04 07:35:00|203380.4|203290.4|203352.1|203262.1|203380.4|203290.4|203350.4|203260.4|11
1733297710000|2024-12-04 07:35:10|203353.3|203263.3|203381|203291|203384.6|203294.6|203353.3|203263.3|21
1733297720000|2024-12-04 07:35:20|203380.7|203290.7|203382.1|203292.1|203404.9|203314.9|203379.1|203289.1|18
1733297730000|2024-12-04 07:35:30|203381.9|203291.9|203386.3|203296.3|203388.4|203298.4|203381.9|203291.9|5
1733297750000|2024-12-04 07:35:50|203386.2|203296.2|203383|203293|203386.2|203296.2|203377.7|203287.7|6
1733297760000|2024-12-04 07:36:00|203383.1|203293.1|203382.4|203292.4|203385.9|203295.9|203381.4|203291.4|10
1733297770000|2024-12-04 07:36:10|203382.6|203292.6|203381.5|203291.5|203384.9|203294.9|203381.2|203291.2|12
1733297780000|2024-12-04 07:36:20|203381.7|203291.7|203371.9|203281.9|203385|203295|203369.6|203279.6|7
1733297790000|2024-12-04 07:36:30|203367.4|203277.4|203352|203262|203367.4|203277.4|203351.9|203261.9|6
1733297800000|2024-12-04 07:36:40|203352.2|203262.2|203346.2|203256.2|203355.1|203265.1|203346|203256|13
1733297810000|2024-12-04 07:36:50|203348.3|203258.3|203348.2|203258.2|203351.5|203261.5|203346.7|203256.7|10
1733297820000|2024-12-04 07:37:00|203344.7|203254.7|203344.3|203254.3|203345.1|203255.1|203340.9|203250.9|7
1733297830000|2024-12-04 07:37:10|203340.3|203250.3|203338.4|203248.4|203340.4|203250.4|203330.7|203240.7|13
1733297840000|2024-12-04 07:37:20|203338.5|203248.5|203344|203254|203347.8|203257.8|203338.5|203248.5|12
1733297850000|2024-12-04 07:37:30|203344.1|203254.1|203398|203308|203402.1|203312.1|203338.9|203248.9|25
1733297860000|2024-12-04 07:37:40|203396.3|203306.3|203416.6|203326.6|203426.6|203336.6|203396.3|203306.3|24
1733297870000|2024-12-04 07:37:50|203416|203326|203415.4|203325.4|203416|203326|203413.8|203323.8|4
1733297880000|2024-12-04 07:38:00|203418.3|203328.3|203419.3|203329.3|203422.3|203332.3|203417.1|203327.1|8
1733297890000|2024-12-04 07:38:10|203418.1|203328.1|203410.7|203320.7|203418.1|203328.1|203410.7|203320.7|6
1733297900000|2024-12-04 07:38:20|203412.4|203322.4|203418.3|203328.3|203419.3|203329.3|203412.4|203322.4|11
1733297910000|2024-12-04 07:38:30|203417.9|203327.9|203411.2|203321.2|203417.9|203327.9|203407.2|203317.2|16
1733297920000|2024-12-04 07:38:40|203406.4|203316.4|203414.2|203324.2|203415.2|203325.2|203406.4|203316.4|5
1733297930000|2024-12-04 07:38:50|203413|203323|203414.7|203324.7|203415.5|203325.5|203413|203323|4
1733297940000|2024-12-04 07:39:00|203419.2|203329.2|203421.9|203331.9|203448.4|203358.4|203419.2|203329.2|18
1733297950000|2024-12-04 07:39:10|203422.3|203332.3|203421.9|203331.9|203425.6|203335.6|203421.9|203331.9|22
1733297960000|2024-12-04 07:39:20|203422.1|203332.1|203424.3|203334.3|203426.8|203336.8|203422.1|203332.1|22
1733297970000|2024-12-04 07:39:30|203422.3|203332.3|203491.5|203401.5|203500.1|203410.1|203410|203320|16
1733297980000|2024-12-04 07:39:40|203489.3|203399.3|203449.1|203359.1|203499|203409|203449.1|203359.1|21
1733297990000|2024-12-04 07:39:50|203448.9|203358.9|203451.5|203361.5|203457|203367|203445.3|203355.3|27
1733298000000|2024-12-04 07:40:00|203451.4|203361.4|203456.3|203366.3|203470.2|203380.2|203445.5|203355.5|24
1733298010000|2024-12-04 07:40:10|203456.4|203366.4|203392.2|203302.2|203466.5|203376.5|203388.6|203298.6|20
1733298020000|2024-12-04 07:40:20|203390.3|203300.3|203410.8|203320.8|203419.2|203329.2|203388.3|203298.3|22
1733298030000|2024-12-04 07:40:30|203411.2|203321.2|203403.3|203313.3|203423.6|203333.6|203402.9|203312.9|24
1733298040000|2024-12-04 07:40:40|203403.4|203313.4|203445.6|203355.6|203453|203363|203402.9|203312.9|33
1733298050000|2024-12-04 07:40:50|203449.7|203359.7|203476.7|203386.7|203476.7|203386.7|203445.9|203355.9|21
1733298060000|2024-12-04 07:41:00|203480.2|203390.2|203488.2|203398.2|203496.7|203406.7|203478.2|203388.2|30
1733298070000|2024-12-04 07:41:10|203489|203399|203505.3|203415.3|203508.1|203418.1|203489|203399|20
1733298080000|2024-12-04 07:41:20|203504.7|203414.7|203499.9|203409.9|203513.2|203423.2|203495.5|203405.5|28
1733298090000|2024-12-04 07:41:30|203500|203410|203489.5|203399.5|203502.5|203412.5|203488.1|203398.1|27
1733298100000|2024-12-04 07:41:40|203491.7|203401.7|203431.5|203341.5|203491.7|203401.7|203431.3|203341.3|23
1733298110000|2024-12-04 07:41:50|203431.4|203341.4|203404.7|203314.7|203435.6|203345.6|203399.3|203309.3|29
1733298120000|2024-12-04 07:42:00|203408.1|203318.1|203412.4|203322.4|203419.4|203329.4|203400.7|203310.7|30
1733298130000|2024-12-04 07:42:10|203412.2|203322.2|203411.4|203321.4|203413.6|203323.6|203411.3|203321.3|11
1733298140000|2024-12-04 07:42:20|203411.3|203321.3|203438.9|203348.9|203438.9|203348.9|203411.2|203321.2|13
1733298150000|2024-12-04 07:42:30|203439.1|203349.1|203434.1|203344.1|203444|203354|203434.1|203344.1|12
1733298160000|2024-12-04 07:42:40|203432.8|203342.8|203406.2|203316.2|203436.7|203346.7|203401.6|203311.6|26
1733298170000|2024-12-04 07:42:50|203404.3|203314.3|203396.1|203306.1|203410.2|203320.2|203392.8|203302.8|17
1733298180000|2024-12-04 07:43:00|203395.9|203305.9|203398|203308|203398.1|203308.1|203395.9|203305.9|7
1733298190000|2024-12-04 07:43:10|203397.9|203307.9|203398|203308|203398|203308|203397.9|203307.9|2
1733298200000|2024-12-04 07:43:20|203400.4|203310.4|203391|203301|203408.7|203318.7|203391|203301|9
1733298210000|2024-12-04 07:43:30|203396.5|203306.5|203397.1|203307.1|203407|203317|203394.5|203304.5|14
1733298220000|2024-12-04 07:43:40|203399.1|203309.1|203398.6|203308.6|203405.1|203315.1|203398.4|203308.4|6
1733298230000|2024-12-04 07:43:50|203392.9|203302.9|203408|203318|203408.4|203318.4|203392.3|203302.3|9
1733298240000|2024-12-04 07:44:00|203407.9|203317.9|203385.4|203295.4|203407.9|203317.9|203360.6|203270.6|17
1733298250000|2024-12-04 07:44:10|203386.5|203296.5|203378.2|203288.2|203390.8|203300.8|203373.1|203283.1|22
1733298260000|2024-12-04 07:44:20|203376.7|203286.7|203374.5|203284.5|203379.3|203289.3|203374.4|203284.4|17
1733298270000|2024-12-04 07:44:30|203374.4|203284.4|203362.4|203272.4|203376.5|203286.5|203360.9|203270.9|24
1733298280000|2024-12-04 07:44:40|203364.1|203274.1|203350.9|203260.9|203365.8|203275.8|203347.7|203257.7|18
1733298290000|2024-12-04 07:44:50|203351.2|203261.2|203346.4|203256.4|203351.3|203261.3|203344.1|203254.1|19
1733298300000|2024-12-04 07:45:00|203344.7|203254.7|203353.8|203263.8|203355.1|203265.1|203344.7|203254.7|19
1733298310000|2024-12-04 07:45:10|203354|203264|203352.4|203262.4|203354.2|203264.2|203350.6|203260.6|11
1733298320000|2024-12-04 07:45:20|203350.5|203260.5|203344.3|203254.3|203350.5|203260.5|203343.3|203253.3|14
1733298330000|2024-12-04 07:45:30|203343.3|203253.3|203347.3|203257.3|203349.4|203259.4|203343.3|203253.3|23
1733298340000|2024-12-04 07:45:40|203347.1|203257.1|203351|203261|203353.1|203263.1|203344.8|203254.8|26
1733298350000|2024-12-04 07:45:50|203355.3|203265.3|203351.9|203261.9|203355.3|203265.3|203349.2|203259.2|10
1733298360000|2024-12-04 07:46:00|203349.7|203259.7|203354|203264|203364.6|203274.6|203347.3|203257.3|23
1733298370000|2024-12-04 07:46:10|203356|203266|203378|203288|203394.9|203304.9|203356|203266|16
1733298380000|2024-12-04 07:46:20|203376.7|203286.7|203389.7|203299.7|203390|203300|203376.4|203286.4|12
1733298390000|2024-12-04 07:46:30|203387.5|203297.5|203385.6|203295.6|203387.5|203297.5|203380.4|203290.4|11
1733298400000|2024-12-04 07:46:40|203385.7|203295.7|203376|203286|203385.7|203295.7|203375.2|203285.2|7
1733298410000|2024-12-04 07:46:50|203366.1|203276.1|203362.5|203272.5|203372.6|203282.6|203357|203267|10
1733298420000|2024-12-04 07:47:00|203359.9|203269.9|203352.8|203262.8|203359.9|203269.9|203352.8|203262.8|11
1733298430000|2024-12-04 07:47:10|203352.7|203262.7|203349.7|203259.7|203353.1|203263.1|203345.9|203255.9|8
1733298440000|2024-12-04 07:47:20|203349.9|203259.9|203350.9|203260.9|203352|203262|203349.1|203259.1|11
1733298450000|2024-12-04 07:47:30|203351|203261|203351.1|203261.1|203351.1|203261.1|203350.9|203260.9|3
1733298460000|2024-12-04 07:47:40|203351.2|203261.2|203351.2|203261.2|203351.2|203261.2|203351.2|203261.2|1
1733298470000|2024-12-04 07:47:50|203353.3|203263.3|203346.5|203256.5|203355.7|203265.7|203345.3|203255.3|11
1733298480000|2024-12-04 07:48:00|203346.6|203256.6|203312.1|203222.1|203346.6|203256.6|203302|203212|13
1733298490000|2024-12-04 07:48:10|203312.3|203222.3|203316.9|203226.9|203316.9|203226.9|203312|203222|7
1733298500000|2024-12-04 07:48:20|203314.3|203224.3|203337.9|203247.9|203337.9|203247.9|203314.3|203224.3|15
1733298510000|2024-12-04 07:48:30|203337.7|203247.7|203332.7|203242.7|203337.7|203247.7|203332.7|203242.7|14
1733298520000|2024-12-04 07:48:40|203333.5|203243.5|203334|203244|203337.3|203247.3|203332.6|203242.6|9
1733298530000|2024-12-04 07:48:50|203334.1|203244.1|203323.3|203233.3|203334.7|203244.7|203323.3|203233.3|6
1733298540000|2024-12-04 07:49:00|203323.8|203233.8|203336.4|203246.4|203345.7|203255.7|203323.8|203233.8|18
1733298550000|2024-12-04 07:49:10|203335.3|203245.3|203337.5|203247.5|203340.3|203250.3|203328.4|203238.4|15
1733298560000|2024-12-04 07:49:20|203336.7|203246.7|203394.3|203304.3|203409.3|203319.3|203336.5|203246.5|22
1733298570000|2024-12-04 07:49:30|203392.5|203302.5|203413.8|203323.8|203416.2|203326.2|203391.2|203301.2|19
1733298580000|2024-12-04 07:49:40|203412.8|203322.8|203411.5|203321.5|203414.6|203324.6|203409.1|203319.1|14
1733298590000|2024-12-04 07:49:50|203412.3|203322.3|203405|203315|203420.5|203330.5|203405|203315|11
1733298600000|2024-12-04 07:50:00|203407.8|203317.8|203411.6|203321.6|203419.2|203329.2|203407.7|203317.7|19
1733298610000|2024-12-04 07:50:10|203411.7|203321.7|203408.7|203318.7|203411.7|203321.7|203407.7|203317.7|15
1733298620000|2024-12-04 07:50:20|203408.8|203318.8|203407.6|203317.6|203414|203324|203402.2|203312.2|18
1733298630000|2024-12-04 07:50:30|203407.7|203317.7|203440.2|203350.2|203447.8|203357.8|203407.6|203317.6|15
1733298640000|2024-12-04 07:50:40|203437.3|203347.3|203437.2|203347.2|203440.1|203350.1|203434.9|203344.9|9
1733298650000|2024-12-04 07:50:50|203434.7|203344.7|203397.5|203307.5|203435.3|203345.3|203392.9|203302.9|9
1733298660000|2024-12-04 07:51:00|203393.9|203303.9|203394|203304|203394.5|203304.5|203393.9|203303.9|13
1733298670000|2024-12-04 07:51:10|203395.9|203305.9|203395.6|203305.6|203395.9|203305.9|203393.7|203303.7|5
1733298680000|2024-12-04 07:51:20|203397.5|203307.5|203394.1|203304.1|203397.5|203307.5|203392.7|203302.7|3
1733298690000|2024-12-04 07:51:30|203394.7|203304.7|203379.5|203289.5|203394.7|203304.7|203379.5|203289.5|14
1733298700000|2024-12-04 07:51:40|203381.8|203291.8|203377.4|203287.4|203381.8|203291.8|203376.4|203286.4|6
1733298710000|2024-12-04 07:51:50|203371.5|203281.5|203352|203262|203371.5|203281.5|203346.8|203256.8|5
1733298720000|2024-12-04 07:52:00|203352.4|203262.4|203349.7|203259.7|203355.5|203265.5|203349.7|203259.7|13
1733298730000|2024-12-04 07:52:10|203351.2|203261.2|203351.2|203261.2|203351.8|203261.8|203349.5|203259.5|15
1733298740000|2024-12-04 07:52:20|203351.1|203261.1|203348.7|203258.7|203355.3|203265.3|203348|203258|19
1733298750000|2024-12-04 07:52:30|203348.6|203258.6|203351.3|203261.3|203351.4|203261.4|203348.5|203258.5|16
1733298760000|2024-12-04 07:52:40|203351.2|203261.2|203357.1|203267.1|203358|203268|203349.8|203259.8|14
1733298770000|2024-12-04 07:52:50|203357.4|203267.4|203355.1|203265.1|203357.4|203267.4|203340.7|203250.7|15
1733298780000|2024-12-04 07:53:00|203350.1|203260.1|203348.6|203258.6|203352.1|203262.1|203343.4|203253.4|15
1733298790000|2024-12-04 07:53:10|203348|203258|203352.6|203262.6|203352.6|203262.6|203347.3|203257.3|17
1733298800000|2024-12-04 07:53:20|203350.7|203260.7|203333.5|203243.5|203352.7|203262.7|203331.3|203241.3|12
1733298810000|2024-12-04 07:53:30|203334.1|203244.1|203341.4|203251.4|203341.4|203251.4|203333.9|203243.9|12
1733298820000|2024-12-04 07:53:40|203341.5|203251.5|203338.5|203248.5|203344.3|203254.3|203333.8|203243.8|17
1733298830000|2024-12-04 07:53:50|203335.4|203245.4|203354.9|203264.9|203357|203267|203329.2|203239.2|23
1733298840000|2024-12-04 07:54:00|203354|203264|203352.4|203262.4|203358.8|203268.8|203352.2|203262.2|11
1733298850000|2024-12-04 07:54:10|203354.9|203264.9|203353.6|203263.6|203355.7|203265.7|203349.4|203259.4|12
1733298860000|2024-12-04 07:54:20|203353.2|203263.2|203351.4|203261.4|203353.2|203263.2|203351|203261|6
1733298870000|2024-12-04 07:54:30|203351.8|203261.8|203342.6|203252.6|203351.8|203261.8|203340.8|203250.8|17
1733298880000|2024-12-04 07:54:40|203343.6|203253.6|203353|203263|203359|203269|203343.4|203253.4|14
1733298890000|2024-12-04 07:54:50|203353.6|203263.6|203352.5|203262.5|203353.8|203263.8|203351.7|203261.7|9
1733298900000|2024-12-04 07:55:00|203352.7|203262.7|203354.7|203264.7|203354.9|203264.9|203352.7|203262.7|6
1733298910000|2024-12-04 07:55:10|203353.5|203263.5|203356.8|203266.8|203356.8|203266.8|203353.2|203263.2|8
1733298920000|2024-12-04 07:55:20|203357.5|203267.5|203352.6|203262.6|203357.5|203267.5|203352.6|203262.6|6
1733298930000|2024-12-04 07:55:30|203353.2|203263.2|203349.6|203259.6|203353.2|203263.2|203348.2|203258.2|11
1733298940000|2024-12-04 07:55:40|203350|203260|203332.2|203242.2|203350|203260|203331.1|203241.1|7
1733298950000|2024-12-04 07:55:50|203332.6|203242.6|203332.2|203242.2|203335.9|203245.9|203332.2|203242.2|11
1733298960000|2024-12-04 07:56:00|203331.9|203241.9|203351.2|203261.2|203354.2|203264.2|203331.9|203241.9|14
1733298970000|2024-12-04 07:56:10|203353.3|203263.3|203359.1|203269.1|203359.1|203269.1|203348.8|203258.8|15
1733298980000|2024-12-04 07:56:20|203358.3|203268.3|203380.1|203290.1|203380.1|203290.1|203353.4|203263.4|12
1733298990000|2024-12-04 07:56:30|203384|203294|203379.4|203289.4|203385.1|203295.1|203371.4|203281.4|19
1733299000000|2024-12-04 07:56:40|203379.1|203289.1|203387.1|203297.1|203387.1|203297.1|203373.6|203283.6|18
1733299010000|2024-12-04 07:56:50|203386.4|203296.4|203385.9|203295.9|203386.4|203296.4|203382.3|203292.3|13
1733299020000|2024-12-04 07:57:00|203385.5|203295.5|203382.5|203292.5|203385.9|203295.9|203382.5|203292.5|9
1733299030000|2024-12-04 07:57:10|203382.8|203292.8|203418.6|203328.6|203423.1|203333.1|203382.8|203292.8|19
1733299040000|2024-12-04 07:57:20|203416.7|203326.7|203423|203333|203423|203333|203410.9|203320.9|9
1733299050000|2024-12-04 07:57:30|203421.8|203331.8|203441.4|203351.4|203445.3|203355.3|203416.9|203326.9|25
1733299060000|2024-12-04 07:57:40|203441.2|203351.2|203438.1|203348.1|203444|203354|203435.4|203345.4|14
1733299070000|2024-12-04 07:57:50|203438.3|203348.3|203434.4|203344.4|203438.5|203348.5|203433.4|203343.4|11
1733299080000|2024-12-04 07:58:00|203434.8|203344.8|203434.8|203344.8|203435|203345|203434.4|203344.4|5
1733299090000|2024-12-04 07:58:10|203433.3|203343.3|203433.5|203343.5|203433.5|203343.5|203428.6|203338.6|7
1733299100000|2024-12-04 07:58:20|203433.9|203343.9|203431.6|203341.6|203433.9|203343.9|203430.7|203340.7|6
1733299110000|2024-12-04 07:58:30|203432.5|203342.5|203432.3|203342.3|203432.5|203342.5|203432.3|203342.3|2
1733299120000|2024-12-04 07:58:40|203436.2|203346.2|203433.7|203343.7|203436.4|203346.4|203432.4|203342.4|6
1733299130000|2024-12-04 07:58:50|203433.5|203343.5|203399.3|203309.3|203433.5|203343.5|203395.9|203305.9|11
1733299140000|2024-12-04 07:59:00|203399.9|203309.9|203405.3|203315.3|203405.3|203315.3|203391.9|203301.9|8
1733299150000|2024-12-04 07:59:10|203404.3|203314.3|203400.5|203310.5|203404.3|203314.3|203397.2|203307.2|19
1733299160000|2024-12-04 07:59:20|203401.7|203311.7|203399.7|203309.7|203403|203313|203397.7|203307.7|11
1733299170000|2024-12-04 07:59:30|203401.7|203311.7|203395.7|203305.7|203401.7|203311.7|203395.1|203305.1|14
1733299180000|2024-12-04 07:59:40|203396.9|203306.9|203404.5|203314.5|203406.2|203316.2|203396.6|203306.6|14
1733299190000|2024-12-04 07:59:50|203403.8|203313.8|203401|203311|203403.8|203313.8|203396.5|203306.5|8
1733299200000|2024-12-04 08:00:00|203411.7|203321.7|203440.4|203350.4|203450.9|203360.9|203405.1|203315.1|39
1733299210000|2024-12-04 08:00:10|203441.5|203351.5|203437.5|203347.5|203448|203358|203433.4|203343.4|35
1733299220000|2024-12-04 08:00:20|203438.1|203348.1|203438.8|203348.8|203448.2|203358.2|203436.3|203346.3|34
1733299230000|2024-12-04 08:00:30|203439.1|203349.1|203446.1|203356.1|203450|203360|203434.4|203344.4|32
1733299240000|2024-12-04 08:00:40|203445.6|203355.6|203445.2|203355.2|203447.3|203357.3|203439.4|203349.4|27
1733299250000|2024-12-04 08:00:50|203445.1|203355.1|203440.5|203350.5|203449|203359|203440.5|203350.5|31
1733299260000|2024-12-04 08:01:00|203440.9|203350.9|203447.3|203357.3|203452.7|203362.7|203440.9|203350.9|26
1733299270000|2024-12-04 08:01:10|203449.4|203359.4|203444.6|203354.6|203457.9|203367.9|203441.4|203351.4|25
1733299280000|2024-12-04 08:01:20|203442.6|203352.6|203438.7|203348.7|203444.6|203354.6|203437.3|203347.3|33
1733299290000|2024-12-04 08:01:30|203437.9|203347.9|203389.2|203299.2|203437.9|203347.9|203355.5|203265.5|27
1733299300000|2024-12-04 08:01:40|203378.6|203288.6|203392.4|203302.4|203394.1|203304.1|203377|203287|18
1733299310000|2024-12-04 08:01:50|203394.6|203304.6|203415.1|203325.1|203421.9|203331.9|203384.7|203294.7|28
1733299320000|2024-12-04 08:02:00|203413.9|203323.9|203415.3|203325.3|203437.2|203347.2|203400.9|203310.9|30
1733299330000|2024-12-04 08:02:10|203434.7|203344.7|203418.8|203328.8|203434.7|203344.7|203413.3|203323.3|21
1733299340000|2024-12-04 08:02:20|203416.9|203326.9|203434|203344|203443.4|203353.4|203416.9|203326.9|16
1733299350000|2024-12-04 08:02:30|203433.1|203343.1|203457.9|203367.9|203463.7|203373.7|203427.6|203337.6|19
1733299360000|2024-12-04 08:02:40|203453.9|203363.9|203458|203368|203461.6|203371.6|203445.2|203355.2|34
1733299370000|2024-12-04 08:02:50|203457.7|203367.7|203466.5|203376.5|203468.4|203378.4|203456.4|203366.4|19
1733299380000|2024-12-04 08:03:00|203468.2|203378.2|203458|203368|203474.9|203384.9|203456.4|203366.4|23
1733299390000|2024-12-04 08:03:10|203455.6|203365.6|203451.4|203361.4|203462.4|203372.4|203451.4|203361.4|14
1733299400000|2024-12-04 08:03:20|203456.1|203366.1|203444.1|203354.1|203461.7|203371.7|203439.2|203349.2|35
1733299410000|2024-12-04 08:03:30|203442.1|203352.1|203436.4|203346.4|203444.6|203354.6|203418.9|203328.9|27
1733299420000|2024-12-04 08:03:40|203435.9|203345.9|203444.9|203354.9|203446.4|203356.4|203432.9|203342.9|22
1733299430000|2024-12-04 08:03:50|203443.4|203353.4|203459.6|203369.6|203461.5|203371.5|203436.4|203346.4|20
1733299440000|2024-12-04 08:04:00|203457.9|203367.9|203481.7|203391.7|203482.8|203392.8|203457.9|203367.9|25
1733299450000|2024-12-04 08:04:10|203480|203390|203483.1|203393.1|203503.8|203413.8|203477.1|203387.1|27
1733299460000|2024-12-04 08:04:20|203482.6|203392.6|203490.5|203400.5|203493.8|203403.8|203482.6|203392.6|17
1733299470000|2024-12-04 08:04:30|203490.8|203400.8|203475.2|203385.2|203490.8|203400.8|203469.2|203379.2|20
1733299480000|2024-12-04 08:04:40|203473.4|203383.4|203456.6|203366.6|203473.4|203383.4|203455.2|203365.2|11
1733299490000|2024-12-04 08:04:50|203455.7|203365.7|203448.7|203358.7|203460.4|203370.4|203432.3|203342.3|23
1733299500000|2024-12-04 08:05:00|203448.5|203358.5|203429.3|203339.3|203449|203359|203428.3|203338.3|12
1733299510000|2024-12-04 08:05:10|203427.5|203337.5|203442.8|203352.8|203442.8|203352.8|203426.4|203336.4|11
1733299520000|2024-12-04 08:05:20|203441.7|203351.7|203432.8|203342.8|203441.7|203351.7|203426.5|203336.5|16
1733299530000|2024-12-04 08:05:30|203432.6|203342.6|203433.5|203343.5|203434.2|203344.2|203430.6|203340.6|13
1733299540000|2024-12-04 08:05:40|203432|203342|203429.9|203339.9|203432|203342|203429.8|203339.8|9
1733299550000|2024-12-04 08:05:50|203432.9|203342.9|203351.1|203261.1|203432.9|203342.9|203351.1|203261.1|26
1733299560000|2024-12-04 08:06:00|203351.2|203261.2|203352.8|203262.8|203355.3|203265.3|203351.1|203261.1|7
1733299570000|2024-12-04 08:06:10|203353|203263|203355.5|203265.5|203358.2|203268.2|203352|203262|13
1733299580000|2024-12-04 08:06:20|203355.6|203265.6|203367.4|203277.4|203371.3|203281.3|203355.6|203265.6|15
1733299590000|2024-12-04 08:06:30|203368.3|203278.3|203377.2|203287.2|203384.1|203294.1|203367.1|203277.1|25
1733299600000|2024-12-04 08:06:40|203376.5|203286.5|203370.2|203280.2|203387.3|203297.3|203366.6|203276.6|23
1733299610000|2024-12-04 08:06:50|203348.6|203258.6|203357.8|203267.8|203357.8|203267.8|203344.6|203254.6|8
1733299620000|2024-12-04 08:07:00|203353|203263|203352.9|203262.9|203357.5|203267.5|203347.1|203257.1|15
1733299630000|2024-12-04 08:07:10|203348.5|203258.5|203343.3|203253.3|203348.6|203258.6|203343.3|203253.3|14
1733299640000|2024-12-04 08:07:20|203342.1|203252.1|203350.5|203260.5|203352.4|203262.4|203342.1|203252.1|14
1733299650000|2024-12-04 08:07:30|203346.7|203256.7|203355.8|203265.8|203355.8|203265.8|203346.6|203256.6|24
1733299660000|2024-12-04 08:07:40|203356|203266|203401.1|203311.1|203401.1|203311.1|203356|203266|15
1733299670000|2024-12-04 08:07:50|203398.9|203308.9|203395.7|203305.7|203398.9|203308.9|203395.5|203305.5|6
1733299680000|2024-12-04 08:08:00|203395.9|203305.9|203418.8|203328.8|203431.1|203341.1|203395.7|203305.7|18
1733299690000|2024-12-04 08:08:10|203418.6|203328.6|203427.1|203337.1|203427.9|203337.9|203415.2|203325.2|24
1733299700000|2024-12-04 08:08:20|203427.4|203337.4|203461.4|203371.4|203462.5|203372.5|203427.2|203337.2|24
1733299710000|2024-12-04 08:08:30|203459.5|203369.5|203479.9|203389.9|203481.2|203391.2|203447.1|203357.1|20
1733299720000|2024-12-04 08:08:40|203481.9|203391.9|203468.2|203378.2|203515.2|203425.2|203468|203378|20
1733299730000|2024-12-04 08:08:50|203468.1|203378.1|203471|203381|203482.5|203392.5|203468.1|203378.1|14
1733299740000|2024-12-04 08:09:00|203468.3|203378.3|203518.4|203428.4|203519.6|203429.6|203468.3|203378.3|18
1733299750000|2024-12-04 08:09:10|203516.7|203426.7|203518.7|203428.7|203521.9|203431.9|203513.9|203423.9|13
1733299760000|2024-12-04 08:09:20|203520.7|203430.7|203521.3|203431.3|203523.5|203433.5|203519.2|203429.2|6
1733299770000|2024-12-04 08:09:30|203520.4|203430.4|203508.5|203418.5|203523.5|203433.5|203506.5|203416.5|16
1733299780000|2024-12-04 08:09:40|203510.9|203420.9|203505.8|203415.8|203515.6|203425.6|203504|203414|13
1733299790000|2024-12-04 08:09:50|203505.2|203415.2|203493.7|203403.7|203515.3|203425.3|203493.7|203403.7|11
1733299800000|2024-12-04 08:10:00|203490.5|203400.5|203487|203397|203494.1|203404.1|203475.6|203385.6|25
1733299810000|2024-12-04 08:10:10|203487.6|203397.6|203496.2|203406.2|203503|203413|203487.2|203397.2|25
1733299820000|2024-12-04 08:10:20|203488.3|203398.3|203515.7|203425.7|203519.7|203429.7|203488.3|203398.3|24
1733299830000|2024-12-04 08:10:30|203516.1|203426.1|203523.6|203433.6|203525.2|203435.2|203516.1|203426.1|18
1733299840000|2024-12-04 08:10:40|203523.4|203433.4|203526.1|203436.1|203527.2|203437.2|203519.7|203429.7|18
1733299850000|2024-12-04 08:10:50|203525.1|203435.1|203519.9|203429.9|203525.9|203435.9|203518|203428|12
1733299860000|2024-12-04 08:11:00|203518.9|203428.9|203591.1|203501.1|203604.1|203514.1|203518.9|203428.9|24
1733299870000|2024-12-04 08:11:10|203586.1|203496.1|203591|203501|203600|203510|203586.1|203496.1|24
1733299880000|2024-12-04 08:11:20|203596.7|203506.7|203613.9|203523.9|203617.8|203527.8|203591.2|203501.2|15
1733299890000|2024-12-04 08:11:30|203617|203527|203574.1|203484.1|203617|203527|203574.1|203484.1|21
1733299900000|2024-12-04 08:11:40|203577.8|203487.8|203563.9|203473.9|203579.1|203489.1|203561.9|203471.9|29
1733299910000|2024-12-04 08:11:50|203562.2|203472.2|203544.3|203454.3|203562.2|203472.2|203528.1|203438.1|27
1733299920000|2024-12-04 08:12:00|203547.3|203457.3|203567.6|203477.6|203567.6|203477.6|203546.5|203456.5|23
1733299930000|2024-12-04 08:12:10|203570.7|203480.7|203593.3|203503.3|203593.3|203503.3|203568.6|203478.6|10
1733299940000|2024-12-04 08:12:20|203588.8|203498.8|203611.8|203521.8|203613.1|203523.1|203580.9|203490.9|23
1733299950000|2024-12-04 08:12:30|203611.6|203521.6|203607.5|203517.5|203611.6|203521.6|203606.5|203516.5|9
1733299960000|2024-12-04 08:12:40|203605.7|203515.7|203597|203507|203605.7|203515.7|203592.6|203502.6|10
1733299970000|2024-12-04 08:12:50|203595|203505|203591.3|203501.3|203595|203505|203588.4|203498.4|11
1733299980000|2024-12-04 08:13:00|203594.8|203504.8|203592.5|203502.5|203594.8|203504.8|203591|203501|7
1733299990000|2024-12-04 08:13:10|203594.1|203504.1|203597.9|203507.9|203599.5|203509.5|203590.1|203500.1|10
1733300000000|2024-12-04 08:13:20|203598.3|203508.3|203600.1|203510.1|203611.3|203521.3|203582.8|203492.8|27
1733300010000|2024-12-04 08:13:30|203598.4|203508.4|203602.4|203512.4|203611|203521|203596.7|203506.7|22
1733300020000|2024-12-04 08:13:40|203597.6|203507.6|203611.6|203521.6|203611.6|203521.6|203597.6|203507.6|16
1733300030000|2024-12-04 08:13:50|203610.9|203520.9|203623.4|203533.4|203628.7|203538.7|203610.9|203520.9|20
1733300040000|2024-12-04 08:14:00|203621.1|203531.1|203624.5|203534.5|203624.9|203534.9|203612.5|203522.5|25
1733300050000|2024-12-04 08:14:10|203622.2|203532.2|203614.8|203524.8|203622.2|203532.2|203608.1|203518.1|7
1733300060000|2024-12-04 08:14:20|203615.2|203525.2|203643|203553|203647.6|203557.6|203612.6|203522.6|19
1733300070000|2024-12-04 08:14:30|203646|203556|203660|203570|203665.1|203575.1|203646|203556|13
1733300080000|2024-12-04 08:14:40|203658.1|203568.1|203657.3|203567.3|203668|203578|203647|203557|26
1733300090000|2024-12-04 08:14:50|203655.7|203565.7|203644.5|203554.5|203655.7|203565.7|203635.7|203545.7|16
1733300100000|2024-12-04 08:15:00|203641.1|203551.1|203640.3|203550.3|203643.2|203553.2|203630.3|203540.3|15
1733300110000|2024-12-04 08:15:10|203639.9|203549.9|203635.9|203545.9|203644.8|203554.8|203635.9|203545.9|21
1733300120000|2024-12-04 08:15:20|203635.3|203545.3|203614.2|203524.2|203640.9|203550.9|203613.2|203523.2|22
1733300130000|2024-12-04 08:15:30|203617.8|203527.8|203614.6|203524.6|203624.8|203534.8|203609.3|203519.3|17
1733300140000|2024-12-04 08:15:40|203616.6|203526.6|203612.6|203522.6|203627.7|203537.7|203610.6|203520.6|26
1733300150000|2024-12-04 08:15:50|203613.7|203523.7|203653.2|203563.2|203653.7|203563.7|203607.4|203517.4|14
1733300160000|2024-12-04 08:16:00|203652.7|203562.7|203624.6|203534.6|203652.7|203562.7|203623.7|203533.7|22
1733300170000|2024-12-04 08:16:10|203622.9|203532.9|203618.6|203528.6|203631.4|203541.4|203615.3|203525.3|23
1733300180000|2024-12-04 08:16:20|203617.7|203527.7|203622.9|203532.9|203628|203538|203616.7|203526.7|16
1733300190000|2024-12-04 08:16:30|203621.7|203531.7|203600.5|203510.5|203621.7|203531.7|203600.3|203510.3|16
1733300200000|2024-12-04 08:16:40|203600.1|203510.1|203584.7|203494.7|203600.2|203510.2|203581.5|203491.5|21
1733300210000|2024-12-04 08:16:50|203590.9|203500.9|203584.1|203494.1|203590.9|203500.9|203580.3|203490.3|21
1733300220000|2024-12-04 08:17:00|203586.6|203496.6|203596.6|203506.6|203600.6|203510.6|203586.6|203496.6|11
1733300230000|2024-12-04 08:17:10|203596.3|203506.3|203594.3|203504.3|203598.5|203508.5|203591.8|203501.8|7
1733300240000|2024-12-04 08:17:20|203593.9|203503.9|203602.1|203512.1|203607.9|203517.9|203593.9|203503.9|12
1733300250000|2024-12-04 08:17:30|203599.6|203509.6|203590.6|203500.6|203599.6|203509.6|203590.6|203500.6|10
1733300260000|2024-12-04 08:17:40|203591|203501|203523.4|203433.4|203597.7|203507.7|203519.3|203429.3|19
1733300270000|2024-12-04 08:17:50|203524.4|203434.4|203514.2|203424.2|203527.6|203437.6|203513.4|203423.4|24
1733300280000|2024-12-04 08:18:00|203516.5|203426.5|203513.6|203423.6|203525.3|203435.3|203511.5|203421.5|23
1733300290000|2024-12-04 08:18:10|203513.4|203423.4|203516.9|203426.9|203519|203429|203509.7|203419.7|11
1733300300000|2024-12-04 08:18:20|203518.2|203428.2|203521.4|203431.4|203524.3|203434.3|203516.4|203426.4|16
1733300310000|2024-12-04 08:18:30|203523.8|203433.8|203532.4|203442.4|203537.7|203447.7|203522.4|203432.4|13
1733300320000|2024-12-04 08:18:40|203533.1|203443.1|203550.1|203460.1|203555.9|203465.9|203526.9|203436.9|24
1733300330000|2024-12-04 08:18:50|203549.7|203459.7|203561.8|203471.8|203561.8|203471.8|203544|203454|23
1733300340000|2024-12-04 08:19:00|203560.4|203470.4|203518.5|203428.5|203560.4|203470.4|203518|203428|19
1733300350000|2024-12-04 08:19:10|203520.1|203430.1|203513.9|203423.9|203522.4|203432.4|203513.8|203423.8|12
1733300360000|2024-12-04 08:19:20|203512|203422|203527.4|203437.4|203529.9|203439.9|203510.5|203420.5|19
1733300370000|2024-12-04 08:19:30|203525.7|203435.7|203519.7|203429.7|203525.7|203435.7|203518.7|203428.7|12
1733300380000|2024-12-04 08:19:40|203518.6|203428.6|203517.7|203427.7|203519.8|203429.8|203509.4|203419.4|8
1733300390000|2024-12-04 08:19:50|203514|203424|203512.3|203422.3|203515.9|203425.9|203511.1|203421.1|10
1733300400000|2024-12-04 08:20:00|203509.9|203419.9|203509.8|203419.8|203511.3|203421.3|203503.2|203413.2|11
1733300410000|2024-12-04 08:20:10|203512.7|203422.7|203513.8|203423.8|203517.3|203427.3|203508.1|203418.1|14
1733300420000|2024-12-04 08:20:20|203513.6|203423.6|203488|203398|203513.9|203423.9|203487.5|203397.5|12
1733300430000|2024-12-04 08:20:30|203489|203399|203502.5|203412.5|203504.8|203414.8|203489|203399|12
1733300440000|2024-12-04 08:20:40|203500.7|203410.7|203522.9|203432.9|203526.1|203436.1|203500.7|203410.7|13
1733300450000|2024-12-04 08:20:50|203519.5|203429.5|203510.8|203420.8|203519.5|203429.5|203507.6|203417.6|14
1733300460000|2024-12-04 08:21:00|203510.5|203420.5|203531.2|203441.2|203531.2|203441.2|203510.5|203420.5|22
1733300470000|2024-12-04 08:21:10|203524.3|203434.3|203511.3|203421.3|203529.2|203439.2|203511.3|203421.3|12
1733300480000|2024-12-04 08:21:20|203509|203419|203514.2|203424.2|203517.7|203427.7|203508|203418|12
1733300490000|2024-12-04 08:21:30|203515.7|203425.7|203512.2|203422.2|203515.7|203425.7|203510.2|203420.2|10
1733300500000|2024-12-04 08:21:40|203513.7|203423.7|203558.6|203468.6|203561.3|203471.3|203513.7|203423.7|19
1733300510000|2024-12-04 08:21:50|203560.5|203470.5|203530.8|203440.8|203565.8|203475.8|203529|203439|21
1733300520000|2024-12-04 08:22:00|203535.7|203445.7|203550.3|203460.3|203552|203462|203531.4|203441.4|18
1733300530000|2024-12-04 08:22:10|203552|203462|203561.4|203471.4|203565.9|203475.9|203550.3|203460.3|22
1733300540000|2024-12-04 08:22:20|203561.1|203471.1|203563.8|203473.8|203565.7|203475.7|203561.1|203471.1|6
1733300550000|2024-12-04 08:22:30|203563.7|203473.7|203564.5|203474.5|203564.5|203474.5|203554|203464|16
1733300560000|2024-12-04 08:22:40|203563.2|203473.2|203564.5|203474.5|203568.6|203478.6|203553.1|203463.1|18
1733300570000|2024-12-04 08:22:50|203566|203476|203569.6|203479.6|203572.1|203482.1|203562.4|203472.4|22
1733300580000|2024-12-04 08:23:00|203569.2|203479.2|203574.6|203484.6|203577.5|203487.5|203568.9|203478.9|21
1733300590000|2024-12-04 08:23:10|203574.5|203484.5|203570.7|203480.7|203599|203509|203570.7|203480.7|18
1733300600000|2024-12-04 08:23:20|203569.7|203479.7|203570.7|203480.7|203573.5|203483.5|203568.3|203478.3|13
1733300610000|2024-12-04 08:23:30|203570.4|203480.4|203569.3|203479.3|203571.8|203481.8|203565.3|203475.3|15
1733300620000|2024-12-04 08:23:40|203569.2|203479.2|203573.3|203483.3|203585.7|203495.7|203569.2|203479.2|24
1733300630000|2024-12-04 08:23:50|203565.2|203475.2|203594|203504|203601.3|203511.3|203565.2|203475.2|18
1733300640000|2024-12-04 08:24:00|203592.5|203502.5|203591|203501|203600.7|203510.7|203584.6|203494.6|17
1733300650000|2024-12-04 08:24:10|203592|203502|203600|203510|203600|203510|203591.3|203501.3|8
1733300660000|2024-12-04 08:24:20|203599.2|203509.2|203582.3|203492.3|203601.5|203511.5|203581.7|203491.7|19
1733300670000|2024-12-04 08:24:30|203581.3|203491.3|203572.4|203482.4|203581.3|203491.3|203568|203478|23
1733300680000|2024-12-04 08:24:40|203572.5|203482.5|203572.1|203482.1|203574.1|203484.1|203562.7|203472.7|14
1733300690000|2024-12-04 08:24:50|203569.4|203479.4|203561|203471|203569.4|203479.4|203561|203471|13
1733300700000|2024-12-04 08:25:00|203561.2|203471.2|203572.2|203482.2|203592.5|203502.5|203561.2|203471.2|14
1733300710000|2024-12-04 08:25:10|203576.9|203486.9|203591.5|203501.5|203604.8|203514.8|203576.7|203486.7|20
1733300720000|2024-12-04 08:25:20|203591.3|203501.3|203590.2|203500.2|203601.5|203511.5|203590.2|203500.2|18
1733300730000|2024-12-04 08:25:30|203592.5|203502.5|203576.6|203486.6|203592.5|203502.5|203569.1|203479.1|13
1733300740000|2024-12-04 08:25:40|203576.1|203486.1|203572.9|203482.9|203577.3|203487.3|203562.1|203472.1|20
1733300750000|2024-12-04 08:25:50|203573.3|203483.3|203591.8|203501.8|203595.3|203505.3|203571.6|203481.6|19
1733300760000|2024-12-04 08:26:00|203591.6|203501.6|203604.5|203514.5|203620.7|203530.7|203589.1|203499.1|24
1733300770000|2024-12-04 08:26:10|203606.5|203516.5|203602.7|203512.7|203608.7|203518.7|203602.7|203512.7|23
1733300780000|2024-12-04 08:26:20|203604.9|203514.9|203604.9|203514.9|203614.9|203524.9|203602.6|203512.6|20
1733300790000|2024-12-04 08:26:30|203604.7|203514.7|203584.4|203494.4|203607.4|203517.4|203584.4|203494.4|27
1733300800000|2024-12-04 08:26:40|203584.7|203494.7|203598.8|203508.8|203599.9|203509.9|203584.7|203494.7|21
1733300810000|2024-12-04 08:26:50|203595.9|203505.9|203602.2|203512.2|203612.4|203522.4|203595.5|203505.5|19
1733300820000|2024-12-04 08:27:00|203604.2|203514.2|203610.7|203520.7|203619.1|203529.1|203604.2|203514.2|21
1733300830000|2024-12-04 08:27:10|203608.2|203518.2|203606|203516|203611.4|203521.4|203606|203516|18
1733300840000|2024-12-04 08:27:20|203608.4|203518.4|203611.3|203521.3|203617.8|203527.8|203606.9|203516.9|26
1733300850000|2024-12-04 08:27:30|203608.9|203518.9|203605.7|203515.7|203617.2|203527.2|203602.1|203512.1|23
1733300860000|2024-12-04 08:27:40|203609.8|203519.8|203641.3|203551.3|203645.2|203555.2|203609.8|203519.8|21
1733300870000|2024-12-04 08:27:50|203640|203550|203640.7|203550.7|203642.2|203552.2|203638.4|203548.4|13
1733300880000|2024-12-04 08:28:00|203639.4|203549.4|203627.6|203537.6|203641.2|203551.2|203626.8|203536.8|10
1733300890000|2024-12-04 08:28:10|203630.3|203540.3|203630.1|203540.1|203640.7|203550.7|203628.4|203538.4|25
1733300900000|2024-12-04 08:28:20|203637.8|203547.8|203642.3|203552.3|203648.2|203558.2|203630.4|203540.4|17
1733300910000|2024-12-04 08:28:30|203642.1|203552.1|203630.7|203540.7|203642.1|203552.1|203630.7|203540.7|15
1733300920000|2024-12-04 08:28:40|203633.4|203543.4|203626.1|203536.1|203642.9|203552.9|203626.1|203536.1|16
1733300930000|2024-12-04 08:28:50|203629.4|203539.4|203642.1|203552.1|203642.7|203552.7|203626.6|203536.6|15
1733300940000|2024-12-04 08:29:00|203642.6|203552.6|203644.2|203554.2|203647.1|203557.1|203634.2|203544.2|19
1733300950000|2024-12-04 08:29:10|203644|203554|203666.7|203576.7|203673.2|203583.2|203635.9|203545.9|12
1733300960000|2024-12-04 08:29:20|203667.9|203577.9|203656.3|203566.3|203668.9|203578.9|203655.9|203565.9|22
1733300970000|2024-12-04 08:29:30|203656.4|203566.4|203659.8|203569.8|203663.9|203573.9|203656.4|203566.4|14
1733300980000|2024-12-04 08:29:40|203660.1|203570.1|203646.3|203556.3|203660.1|203570.1|203641.3|203551.3|19
1733300990000|2024-12-04 08:29:50|203645.3|203555.3|203640.7|203550.7|203650.8|203560.8|203636.8|203546.8|24
1733301000000|2024-12-04 08:30:00|203641|203551|203641.5|203551.5|203649.4|203559.4|203637.3|203547.3|12
1733301010000|2024-12-04 08:30:10|203641.3|203551.3|203633.9|203543.9|203647.7|203557.7|203633.9|203543.9|13
1733301020000|2024-12-04 08:30:20|203625.1|203535.1|203637.8|203547.8|203643.5|203553.5|203625.1|203535.1|21
1733301030000|2024-12-04 08:30:30|203637.3|203547.3|203600.4|203510.4|203637.3|203547.3|203595.6|203505.6|16
1733301040000|2024-12-04 08:30:40|203599.9|203509.9|203601.8|203511.8|203602|203512|203593.8|203503.8|10
1733301050000|2024-12-04 08:30:50|203604.6|203514.6|203634|203544|203637.7|203547.7|203600.2|203510.2|24
1733301060000|2024-12-04 08:31:00|203629|203539|203644.8|203554.8|203646.6|203556.6|203610.6|203520.6|23
1733301070000|2024-12-04 08:31:10|203644.9|203554.9|203651.4|203561.4|203651.4|203561.4|203639.8|203549.8|17
1733301080000|2024-12-04 08:31:20|203651.1|203561.1|203647|203557|203651.5|203561.5|203644.4|203554.4|13
1733301090000|2024-12-04 08:31:30|203646|203556|203650.9|203560.9|203650.9|203560.9|203639.9|203549.9|11
1733301100000|2024-12-04 08:31:40|203651.4|203561.4|203600.6|203510.6|203651.7|203561.7|203597.5|203507.5|20
1733301110000|2024-12-04 08:31:50|203598.2|203508.2|203585.2|203495.2|203598.2|203508.2|203580.7|203490.7|23
1733301120000|2024-12-04 08:32:00|203587.8|203497.8|203592|203502|203603.7|203513.7|203587.8|203497.8|15
1733301130000|2024-12-04 08:32:10|203594.6|203504.6|203634.6|203544.6|203634.7|203544.7|203594.6|203504.6|16
1733301140000|2024-12-04 08:32:20|203637.2|203547.2|203644.1|203554.1|203645.1|203555.1|203636.4|203546.4|17
1733301150000|2024-12-04 08:32:30|203647.8|203557.8|203654.4|203564.4|203660.2|203570.2|203640.8|203550.8|19
1733301160000|2024-12-04 08:32:40|203655.6|203565.6|203652.7|203562.7|203655.6|203565.6|203652.7|203562.7|2
1733301170000|2024-12-04 08:32:50|203651.9|203561.9|203656.8|203566.8|203664.1|203574.1|203646.2|203556.2|13
1733301180000|2024-12-04 08:33:00|203660.5|203570.5|203661.9|203571.9|203665.3|203575.3|203659.6|203569.6|15
1733301190000|2024-12-04 08:33:10|203662.1|203572.1|203649.7|203559.7|203666.6|203576.6|203649.7|203559.7|24
1733301200000|2024-12-04 08:33:20|203650.4|203560.4|203660.9|203570.9|203660.9|203570.9|203639|203549|19
1733301210000|2024-12-04 08:33:30|203657.4|203567.4|203639.2|203549.2|203660.6|203570.6|203639|203549|18
1733301220000|2024-12-04 08:33:40|203638.5|203548.5|203639.5|203549.5|203643.3|203553.3|203637.1|203547.1|15
1733301230000|2024-12-04 08:33:50|203643|203553|203644.5|203554.5|203644.7|203554.7|203636.8|203546.8|14
1733301240000|2024-12-04 08:34:00|203643.4|203553.4|203654.3|203564.3|203654.3|203564.3|203643.4|203553.4|11
1733301250000|2024-12-04 08:34:10|203654.2|203564.2|203650.6|203560.6|203655|203565|203650.6|203560.6|17
1733301260000|2024-12-04 08:34:20|203651.1|203561.1|203650.1|203560.1|203651.9|203561.9|203642|203552|17
1733301270000|2024-12-04 08:34:30|203650.4|203560.4|203633.7|203543.7|203650.4|203560.4|203629.3|203539.3|21
1733301280000|2024-12-04 08:34:40|203626.5|203536.5|203652.9|203562.9|203659.2|203569.2|203626.5|203536.5|23
1733301290000|2024-12-04 08:34:50|203653.7|203563.7|203643.8|203553.8|203656.5|203566.5|203641.1|203551.1|24
1733301300000|2024-12-04 08:35:00|203644.8|203554.8|203651.4|203561.4|203654.9|203564.9|203644.8|203554.8|15
1733301310000|2024-12-04 08:35:10|203651.2|203561.2|203667.1|203577.1|203672|203582|203647.4|203557.4|24
1733301320000|2024-12-04 08:35:20|203662.3|203572.3|203632.1|203542.1|203675.6|203585.6|203631.1|203541.1|16
1733301330000|2024-12-04 08:35:30|203634.5|203544.5|203608|203518|203636.6|203546.6|203607.2|203517.2|16
1733301340000|2024-12-04 08:35:40|203607.5|203517.5|203612.7|203522.7|203613.8|203523.8|203597.2|203507.2|16
1733301350000|2024-12-04 08:35:50|203612.6|203522.6|203610|203520|203612.9|203522.9|203605.8|203515.8|17
1733301360000|2024-12-04 08:36:00|203598.2|203508.2|203609|203519|203609.7|203519.7|203596.3|203506.3|14
1733301370000|2024-12-04 08:36:10|203605.4|203515.4|203592.9|203502.9|203605.4|203515.4|203591.6|203501.6|15
1733301380000|2024-12-04 08:36:20|203596.3|203506.3|203561.8|203471.8|203600.8|203510.8|203561.8|203471.8|17
1733301390000|2024-12-04 08:36:30|203560.8|203470.8|203570.4|203480.4|203573.3|203483.3|203560.8|203470.8|12
1733301400000|2024-12-04 08:36:40|203566.9|203476.9|203562.5|203472.5|203566.9|203476.9|203560.7|203470.7|12
1733301410000|2024-12-04 08:36:50|203563.2|203473.2|203549.9|203459.9|203564.7|203474.7|203549.9|203459.9|9
1733301420000|2024-12-04 08:37:00|203549.6|203459.6|203563.4|203473.4|203569.6|203479.6|203547.5|203457.5|10
1733301430000|2024-12-04 08:37:10|203562.8|203472.8|203565.6|203475.6|203571.7|203481.7|203559.1|203469.1|12
1733301440000|2024-12-04 08:37:20|203568.3|203478.3|203565.5|203475.5|203571.9|203481.9|203564.1|203474.1|15
1733301450000|2024-12-04 08:37:30|203566.8|203476.8|203566.1|203476.1|203569.8|203479.8|203566|203476|5
1733301460000|2024-12-04 08:37:40|203565.3|203475.3|203575.5|203485.5|203575.5|203485.5|203565.3|203475.3|14
1733301470000|2024-12-04 08:37:50|203573.5|203483.5|203571.2|203481.2|203577.7|203487.7|203565.2|203475.2|19
1733301480000|2024-12-04 08:38:00|203574.9|203484.9|203567.7|203477.7|203574.9|203484.9|203567.2|203477.2|6
1733301490000|2024-12-04 08:38:10|203568|203478|203591.4|203501.4|203593.4|203503.4|203567.7|203477.7|7
1733301500000|2024-12-04 08:38:20|203592.5|203502.5|203602.2|203512.2|203602.2|203512.2|203590.2|203500.2|6
1733301510000|2024-12-04 08:38:30|203602|203512|203603.4|203513.4|203610.2|203520.2|203602|203512|9
1733301520000|2024-12-04 08:38:40|203601.5|203511.5|203606.8|203516.8|203606.8|203516.8|203595.9|203505.9|10
1733301530000|2024-12-04 08:38:50|203608.1|203518.1|203605.8|203515.8|203609.1|203519.1|203603.8|203513.8|14
1733301540000|2024-12-04 08:39:00|203606.4|203516.4|203615.7|203525.7|203639.9|203549.9|203606.4|203516.4|23
1733301550000|2024-12-04 08:39:10|203607.5|203517.5|203612.1|203522.1|203618.3|203528.3|203607.5|203517.5|20
1733301560000|2024-12-04 08:39:20|203611.4|203521.4|203635.5|203545.5|203636.2|203546.2|203611.4|203521.4|19
1733301570000|2024-12-04 08:39:30|203636.3|203546.3|203633.8|203543.8|203636.8|203546.8|203632.6|203542.6|6
1733301580000|2024-12-04 08:39:40|203635.7|203545.7|203632.5|203542.5|203637.7|203547.7|203632.5|203542.5|8
1733301590000|2024-12-04 08:39:50|203632.3|203542.3|203607.4|203517.4|203635.6|203545.6|203601.7|203511.7|26
1733301600000|2024-12-04 08:40:00|203606.9|203516.9|203604.1|203514.1|203613|203523|203600.8|203510.8|14
1733301610000|2024-12-04 08:40:10|203604.6|203514.6|203611.4|203521.4|203611.4|203521.4|203604.6|203514.6|7
1733301620000|2024-12-04 08:40:20|203611.1|203521.1|203609.6|203519.6|203611.4|203521.4|203609.1|203519.1|8
1733301630000|2024-12-04 08:40:30|203607.2|203517.2|203609.2|203519.2|203609.4|203519.4|203602.1|203512.1|12
1733301640000|2024-12-04 08:40:40|203609|203519|203641.1|203551.1|203646.3|203556.3|203608.9|203518.9|10
1733301650000|2024-12-04 08:40:50|203643.9|203553.9|203615|203525|203644.8|203554.8|203614.3|203524.3|24
1733301660000|2024-12-04 08:41:00|203613.3|203523.3|203616.9|203526.9|203619.2|203529.2|203611.8|203521.8|28
1733301670000|2024-12-04 08:41:10|203610.3|203520.3|203616.1|203526.1|203620.4|203530.4|203610.3|203520.3|12
1733301680000|2024-12-04 08:41:20|203616.4|203526.4|203618.3|203528.3|203621.8|203531.8|203611.1|203521.1|17
1733301690000|2024-12-04 08:41:30|203615.8|203525.8|203620.7|203530.7|203622.3|203532.3|203611.2|203521.2|14
1733301700000|2024-12-04 08:41:40|203610.3|203520.3|203610.3|203520.3|203612.6|203522.6|203608.6|203518.6|14
1733301710000|2024-12-04 08:41:50|203611.1|203521.1|203624|203534|203626|203536|203611.1|203521.1|16
1733301720000|2024-12-04 08:42:00|203627.5|203537.5|203637.4|203547.4|203650.2|203560.2|203627.5|203537.5|25
1733301730000|2024-12-04 08:42:10|203637.9|203547.9|203647.9|203557.9|203648.9|203558.9|203635.2|203545.2|16
1733301740000|2024-12-04 08:42:20|203648.7|203558.7|203641.9|203551.9|203649.4|203559.4|203634|203544|16
1733301750000|2024-12-04 08:42:30|203641.7|203551.7|203640.2|203550.2|203646.8|203556.8|203640.2|203550.2|9
1733301760000|2024-12-04 08:42:40|203641.6|203551.6|203639.6|203549.6|203642.9|203552.9|203637.6|203547.6|11
1733301770000|2024-12-04 08:42:50|203638.3|203548.3|203642.4|203552.4|203644.9|203554.9|203638.1|203548.1|7
1733301780000|2024-12-04 08:43:00|203642.6|203552.6|203637.8|203547.8|203645.8|203555.8|203636.1|203546.1|12
1733301790000|2024-12-04 08:43:10|203642|203552|203628.7|203538.7|203643|203553|203625.7|203535.7|17
1733301800000|2024-12-04 08:43:20|203631.2|203541.2|203636.3|203546.3|203636.3|203546.3|203626.8|203536.8|23
1733301810000|2024-12-04 08:43:30|203638.8|203548.8|203632.9|203542.9|203649|203559|203629.9|203539.9|25
1733301820000|2024-12-04 08:43:40|203633.4|203543.4|203627.1|203537.1|203634.3|203544.3|203624.9|203534.9|27
1733301830000|2024-12-04 08:43:50|203630.3|203540.3|203638.6|203548.6|203645.6|203555.6|203627.8|203537.8|21
1733301840000|2024-12-04 08:44:00|203639|203549|203642.6|203552.6|203643.3|203553.3|203638|203548|12
1733301850000|2024-12-04 08:44:10|203641.5|203551.5|203643.7|203553.7|203643.7|203553.7|203639.6|203549.6|17
1733301860000|2024-12-04 08:44:20|203642.4|203552.4|203642.8|203552.8|203644.4|203554.4|203632.2|203542.2|12
1733301870000|2024-12-04 08:44:30|203642.5|203552.5|203671|203581|203671|203581|203642.5|203552.5|17
1733301880000|2024-12-04 08:44:40|203682.5|203592.5|203681|203591|203686.7|203596.7|203669.9|203579.9|18
1733301890000|2024-12-04 08:44:50|203679.8|203589.8|203671.5|203581.5|203681.6|203591.6|203671.3|203581.3|15
1733301900000|2024-12-04 08:45:00|203698.7|203608.7|203702.6|203612.6|203712.6|203622.6|203690.2|203600.2|34
1733301910000|2024-12-04 08:45:10|203702.4|203612.4|203695.6|203605.6|203702.4|203612.4|203689.4|203599.4|27
1733301920000|2024-12-04 08:45:20|203696.1|203606.1|203702.3|203612.3|203713.3|203623.3|203694.7|203604.7|22
1733301930000|2024-12-04 08:45:30|203702.5|203612.5|203704.3|203614.3|203704.3|203614.3|203694.7|203604.7|33
1733301940000|2024-12-04 08:45:40|203702|203612|203699.7|203609.7|203705.3|203615.3|203696.2|203606.2|28
1733301950000|2024-12-04 08:45:50|203714|203624|203708.7|203618.7|203714|203624|203708.2|203618.2|12
1733301960000|2024-12-04 08:46:00|203711.7|203621.7|203716.7|203626.7|203716.7|203626.7|203704.6|203614.6|19
1733301970000|2024-12-04 08:46:10|203717.2|203627.2|203721.2|203631.2|203721.8|203631.8|203711|203621|14
1733301980000|2024-12-04 08:46:20|203717.1|203627.1|203734.2|203644.2|203754.4|203664.4|203716|203626|23
1733301990000|2024-12-04 08:46:30|203732.2|203642.2|203755.9|203665.9|203760.4|203670.4|203728.4|203638.4|27
1733302000000|2024-12-04 08:46:40|203757.4|203667.4|203733.7|203643.7|203761.3|203671.3|203729.8|203639.8|14
1733302010000|2024-12-04 08:46:50|203733.5|203643.5|203743.4|203653.4|203745.8|203655.8|203733.1|203643.1|26
1733302020000|2024-12-04 08:47:00|203740.8|203650.8|203743.2|203653.2|203750.4|203660.4|203737.7|203647.7|32
1733302030000|2024-12-04 08:47:10|203744.2|203654.2|203749.7|203659.7|203749.7|203659.7|203732|203642|30
1733302040000|2024-12-04 08:47:20|203746.8|203656.8|203736.5|203646.5|203754.1|203664.1|203731|203641|33
1733302050000|2024-12-04 08:47:30|203736.2|203646.2|203740.9|203650.9|203755.7|203665.7|203733.6|203643.6|26
1733302060000|2024-12-04 08:47:40|203741.2|203651.2|203739.7|203649.7|203753.8|203663.8|203735.1|203645.1|30
1733302070000|2024-12-04 08:47:50|203740.1|203650.1|203734.5|203644.5|203749.1|203659.1|203730.2|203640.2|29
1733302080000|2024-12-04 08:48:00|203738.1|203648.1|203727.9|203637.9|203746.4|203656.4|203726.9|203636.9|21
1733302090000|2024-12-04 08:48:10|203725.8|203635.8|203695.7|203605.7|203725.8|203635.8|203678.9|203588.9|22
1733302100000|2024-12-04 08:48:20|203695.4|203605.4|203693.2|203603.2|203700.9|203610.9|203693.2|203603.2|15
1733302110000|2024-12-04 08:48:30|203693.7|203603.7|203686.2|203596.2|203695.5|203605.5|203686.1|203596.1|9
1733302120000|2024-12-04 08:48:40|203687.6|203597.6|203689.9|203599.9|203692.9|203602.9|203686.1|203596.1|22
1733302130000|2024-12-04 08:48:50|203690.4|203600.4|203709.4|203619.4|203710.3|203620.3|203690.4|203600.4|29
1733302140000|2024-12-04 08:49:00|203705.6|203615.6|203708.6|203618.6|203712.1|203622.1|203695.8|203605.8|20
1733302150000|2024-12-04 08:49:10|203711.9|203621.9|203744.7|203654.7|203747.1|203657.1|203708.6|203618.6|27
1733302160000|2024-12-04 08:49:20|203742.2|203652.2|203738.2|203648.2|203746.7|203656.7|203735.7|203645.7|18
1733302170000|2024-12-04 08:49:30|203739.2|203649.2|203724.6|203634.6|203739.2|203649.2|203724.6|203634.6|14
1733302180000|2024-12-04 08:49:40|203725.8|203635.8|203726.7|203636.7|203728.6|203638.6|203719.2|203629.2|17
1733302190000|2024-12-04 08:49:50|203725.1|203635.1|203741.2|203651.2|203744.3|203654.3|203725.1|203635.1|13
1733302200000|2024-12-04 08:50:00|203738.5|203648.5|203732.6|203642.6|203739.2|203649.2|203724.5|203634.5|33
1733302210000|2024-12-04 08:50:10|203735.3|203645.3|203738.7|203648.7|203738.7|203648.7|203731.4|203641.4|20
1733302220000|2024-12-04 08:50:20|203733.1|203643.1|203738.3|203648.3|203744.2|203654.2|203733.1|203643.1|10
1733302230000|2024-12-04 08:50:30|203738|203648|203735.8|203645.8|203738|203648|203735.6|203645.6|6
1733302240000|2024-12-04 08:50:40|203736.1|203646.1|203746.4|203656.4|203747.6|203657.6|203736.1|203646.1|11
1733302250000|2024-12-04 08:50:50|203746.2|203656.2|203736.2|203646.2|203752.9|203662.9|203735|203645|16
1733302260000|2024-12-04 08:51:00|203739.7|203649.7|203730.2|203640.2|203742.4|203652.4|203727.7|203637.7|16
1733302270000|2024-12-04 08:51:10|203730|203640|203731.6|203641.6|203738|203648|203730|203640|7
1733302280000|2024-12-04 08:51:20|203735.9|203645.9|203714.1|203624.1|203738.7|203648.7|203714.1|203624.1|8
1733302290000|2024-12-04 08:51:30|203710.4|203620.4|203701.8|203611.8|203710.4|203620.4|203701.4|203611.4|10
1733302300000|2024-12-04 08:51:40|203702|203612|203699.3|203609.3|203702|203612|203699|203609|14
1733302310000|2024-12-04 08:51:50|203699.6|203609.6|203706.9|203616.9|203711.7|203621.7|203699|203609|19
1733302320000|2024-12-04 08:52:00|203705.9|203615.9|203698.3|203608.3|203705.9|203615.9|203694.5|203604.5|18
1733302330000|2024-12-04 08:52:10|203698.2|203608.2|203698.1|203608.1|203698.5|203608.5|203698.1|203608.1|12
1733302340000|2024-12-04 08:52:20|203698.5|203608.5|203695.8|203605.8|203706.4|203616.4|203695.8|203605.8|8
1733302350000|2024-12-04 08:52:30|203698.1|203608.1|203697.6|203607.6|203703|203613|203696.8|203606.8|11
1733302360000|2024-12-04 08:52:40|203700.7|203610.7|203704.2|203614.2|203707.1|203617.1|203699.4|203609.4|9
1733302370000|2024-12-04 08:52:50|203703|203613|203668.9|203578.9|203704.2|203614.2|203666.7|203576.7|13
1733302380000|2024-12-04 08:53:00|203671.3|203581.3|203668.9|203578.9|203679.7|203589.7|203668.9|203578.9|12
1733302390000|2024-12-04 08:53:10|203671|203581|203673.8|203583.8|203684.4|203594.4|203671|203581|16
1733302400000|2024-12-04 08:53:20|203676|203586|203686.3|203596.3|203686.3|203596.3|203676|203586|12
1733302410000|2024-12-04 08:53:30|203684.7|203594.7|203685.5|203595.5|203690.2|203600.2|203683.7|203593.7|9
1733302420000|2024-12-04 08:53:40|203683.8|203593.8|203685.3|203595.3|203685.3|203595.3|203683.8|203593.8|2
1733302430000|2024-12-04 08:53:50|203683.3|203593.3|203671.2|203581.2|203683.3|203593.3|203671.1|203581.1|6
1733302440000|2024-12-04 08:54:00|203672.2|203582.2|203678.9|203588.9|203686.1|203596.1|203669.6|203579.6|16
1733302450000|2024-12-04 08:54:10|203677.5|203587.5|203677.5|203587.5|203678|203588|203672.2|203582.2|11
1733302460000|2024-12-04 08:54:20|203674.4|203584.4|203657.8|203567.8|203674.4|203584.4|203655.7|203565.7|10
1733302470000|2024-12-04 08:54:30|203657.7|203567.7|203655|203565|203659|203569|203655|203565|15
1733302480000|2024-12-04 08:54:40|203657.3|203567.3|203657.3|203567.3|203681.1|203591.1|203655.3|203565.3|23
1733302490000|2024-12-04 08:54:50|203658.3|203568.3|203658.1|203568.1|203658.3|203568.3|203658.1|203568.1|2
1733302500000|2024-12-04 08:55:00|203659.4|203569.4|203641.5|203551.5|203660.5|203570.5|203637.5|203547.5|24
1733302510000|2024-12-04 08:55:10|203641.6|203551.6|203657.8|203567.8|203685.8|203595.8|203639.5|203549.5|20
1733302520000|2024-12-04 08:55:20|203656.5|203566.5|203647.9|203557.9|203661.5|203571.5|203634.8|203544.8|28
1733302530000|2024-12-04 08:55:30|203645.3|203555.3|203647.1|203557.1|203647.6|203557.6|203638.3|203548.3|18
1733302540000|2024-12-04 08:55:40|203649.4|203559.4|203645.7|203555.7|203658.2|203568.2|203642.3|203552.3|33
1733302550000|2024-12-04 08:55:50|203645|203555|203645.6|203555.6|203651.6|203561.6|203639.4|203549.4|21
1733302560000|2024-12-04 08:56:00|203645.1|203555.1|203646.3|203556.3|203652|203562|203628.7|203538.7|23
1733302570000|2024-12-04 08:56:10|203646.5|203556.5|203640.3|203550.3|203646.5|203556.5|203637.9|203547.9|10
1733302580000|2024-12-04 08:56:20|203646.2|203556.2|203636.3|203546.3|203651.3|203561.3|203636.3|203546.3|17
1733302590000|2024-12-04 08:56:30|203648.3|203558.3|203639.7|203549.7|203648.3|203558.3|203638.9|203548.9|8
1733302600000|2024-12-04 08:56:40|203638.7|203548.7|203641.9|203551.9|203643|203553|203636|203546|11
1733302610000|2024-12-04 08:56:50|203641.3|203551.3|203641|203551|203645.6|203555.6|203630.5|203540.5|13
1733302620000|2024-12-04 08:57:00|203639.3|203549.3|203645.6|203555.6|203645.6|203555.6|203635.3|203545.3|6
1733302630000|2024-12-04 08:57:10|203645.3|203555.3|203642.7|203552.7|203645.3|203555.3|203642.4|203552.4|6
1733302640000|2024-12-04 08:57:20|203640.4|203550.4|203641.8|203551.8|203641.8|203551.8|203627.1|203537.1|18
1733302650000|2024-12-04 08:57:30|203639.9|203549.9|203644.2|203554.2|203645.6|203555.6|203631.5|203541.5|8
1733302660000|2024-12-04 08:57:40|203646.1|203556.1|203684.2|203594.2|203688.6|203598.6|203643.2|203553.2|25
1733302670000|2024-12-04 08:57:50|203682.7|203592.7|203677.7|203587.7|203687.1|203597.1|203674.6|203584.6|15
1733302680000|2024-12-04 08:58:00|203678|203588|203689|203599|203689|203599|203678|203588|17
1733302690000|2024-12-04 08:58:10|203690.8|203600.8|203692.9|203602.9|203692.9|203602.9|203690.2|203600.2|6
1733302700000|2024-12-04 08:58:20|203690.9|203600.9|203682.2|203592.2|203695.3|203605.3|203682.2|203592.2|9
1733302710000|2024-12-04 08:58:30|203677.9|203587.9|203677.9|203587.9|203677.9|203587.9|203677.6|203587.6|6
1733302720000|2024-12-04 08:58:40|203683.6|203593.6|203691.2|203601.2|203691.2|203601.2|203682.3|203592.3|17
1733302730000|2024-12-04 08:58:50|203688.7|203598.7|203687.8|203597.8|203688.9|203598.9|203684.4|203594.4|12
1733302740000|2024-12-04 08:59:00|203685.3|203595.3|203642.7|203552.7|203697.5|203607.5|203642.7|203552.7|22
1733302750000|2024-12-04 08:59:10|203626.2|203536.2|203635.2|203545.2|203637.2|203547.2|203626.2|203536.2|19
1733302760000|2024-12-04 08:59:20|203633.3|203543.3|203636.3|203546.3|203639.4|203549.4|203631.7|203541.7|10
1733302770000|2024-12-04 08:59:30|203632.5|203542.5|203630.9|203540.9|203639.8|203549.8|203630.5|203540.5|11
1733302780000|2024-12-04 08:59:40|203632.1|203542.1|203636|203546|203644.2|203554.2|203632.1|203542.1|9
1733302790000|2024-12-04 08:59:50|203635.5|203545.5|203644.1|203554.1|203644.1|203554.1|203635.5|203545.5|7
1733302800000|2024-12-04 09:00:00|203640.9|203550.9|203692.3|203602.3|203720.9|203630.9|203639.2|203549.2|33
1733302810000|2024-12-04 09:00:10|203690.4|203600.4|203681.2|203591.2|203694.8|203604.8|203676|203586|28
1733302820000|2024-12-04 09:00:20|203678|203588|203651.7|203561.7|203678|203588|203641.2|203551.2|23
1733302830000|2024-12-04 09:00:30|203647.3|203557.3|203634.4|203544.4|203651.9|203561.9|203626.7|203536.7|24
1733302840000|2024-12-04 09:00:40|203636.5|203546.5|203618.7|203528.7|203636.5|203546.5|203598.3|203508.3|31
1733302850000|2024-12-04 09:00:50|203615.4|203525.4|203607.6|203517.6|203616.3|203526.3|203602.6|203512.6|25
1733302860000|2024-12-04 09:01:00|203607.5|203517.5|203614.1|203524.1|203628.5|203538.5|203602.8|203512.8|25
1733302870000|2024-12-04 09:01:10|203609.4|203519.4|203604.9|203514.9|203611.2|203521.2|203582.1|203492.1|20
1733302880000|2024-12-04 09:01:20|203603.1|203513.1|203613|203523|203615.8|203525.8|203595.3|203505.3|18
1733302890000|2024-12-04 09:01:30|203609.6|203519.6|203609.5|203519.5|203612.4|203522.4|203605.8|203515.8|15
1733302900000|2024-12-04 09:01:40|203612.3|203522.3|203595.8|203505.8|203617.5|203527.5|203594.6|203504.6|19
1733302910000|2024-12-04 09:01:50|203594.2|203504.2|203599.4|203509.4|203617.4|203527.4|203589.5|203499.5|23
1733302920000|2024-12-04 09:02:00|203592.9|203502.9|203608.9|203518.9|203608.9|203518.9|203592.9|203502.9|23
1733302930000|2024-12-04 09:02:10|203611.5|203521.5|203638.6|203548.6|203648.8|203558.8|203610.9|203520.9|35
1733302940000|2024-12-04 09:02:20|203639.4|203549.4|203635.1|203545.1|203651.6|203561.6|203626.5|203536.5|27
1733302950000|2024-12-04 09:02:30|203633.2|203543.2|203641.3|203551.3|203648.3|203558.3|203628.9|203538.9|16
1733302960000|2024-12-04 09:02:40|203640.3|203550.3|203611.5|203521.5|203640.3|203550.3|203610.9|203520.9|21
1733302970000|2024-12-04 09:02:50|203610.5|203520.5|203633.8|203543.8|203633.8|203543.8|203606.8|203516.8|22
1733302980000|2024-12-04 09:03:00|203636.4|203546.4|203673.1|203583.1|203673.1|203583.1|203636.4|203546.4|34
1733302990000|2024-12-04 09:03:10|203666.5|203576.5|203657|203567|203666.5|203576.5|203644|203554|33
1733303000000|2024-12-04 09:03:20|203659.2|203569.2|203676|203586|203680.4|203590.4|203655.9|203565.9|33
1733303010000|2024-12-04 09:03:30|203677|203587|203673.8|203583.8|203679|203589|203673.8|203583.8|18
1733303020000|2024-12-04 09:03:40|203673.3|203583.3|203681|203591|203682.4|203592.4|203673.3|203583.3|14
1733303030000|2024-12-04 09:03:50|203681.5|203591.5|203682.7|203592.7|203684.9|203594.9|203675.4|203585.4|10
1733303040000|2024-12-04 09:04:00|203683.2|203593.2|203682.4|203592.4|203686.1|203596.1|203678.9|203588.9|19
1733303050000|2024-12-04 09:04:10|203681.7|203591.7|203728.4|203638.4|203728.4|203638.4|203680.6|203590.6|18
1733303060000|2024-12-04 09:04:20|203725.5|203635.5|203679.8|203589.8|203725.5|203635.5|203673.8|203583.8|34
1733303070000|2024-12-04 09:04:30|203684.8|203594.8|203679|203589|203697.3|203607.3|203671.6|203581.6|29
1733303080000|2024-12-04 09:04:40|203678.5|203588.5|203684.2|203594.2|203691|203601|203678.5|203588.5|27
1733303090000|2024-12-04 09:04:50|203679.2|203589.2|203677.3|203587.3|203685|203595|203675.4|203585.4|19
1733303100000|2024-12-04 09:05:00|203676.3|203586.3|203679.4|203589.4|203687.9|203597.9|203676.2|203586.2|16
1733303110000|2024-12-04 09:05:10|203679.5|203589.5|203649.6|203559.6|203686.5|203596.5|203629.5|203539.5|26
1733303120000|2024-12-04 09:05:20|203642.6|203552.6|203664|203574|203674.2|203584.2|203642.6|203552.6|19
1733303130000|2024-12-04 09:05:30|203663.9|203573.9|203643.4|203553.4|203665.5|203575.5|203643.4|203553.4|33
1733303140000|2024-12-04 09:05:40|203649.3|203559.3|203641|203551|203649.3|203559.3|203641|203551|14
1733303150000|2024-12-04 09:05:50|203639.2|203549.2|203636.3|203546.3|203643.7|203553.7|203626.8|203536.8|20
1733303160000|2024-12-04 09:06:00|203637.7|203547.7|203642.2|203552.2|203654.8|203564.8|203636.6|203546.6|26
1733303170000|2024-12-04 09:06:10|203645.4|203555.4|203631.9|203541.9|203645.4|203555.4|203631.9|203541.9|18
1733303180000|2024-12-04 09:06:20|203632.1|203542.1|203629.2|203539.2|203643.1|203553.1|203627.5|203537.5|18
1733303190000|2024-12-04 09:06:30|203632.3|203542.3|203622.8|203532.8|203634.1|203544.1|203615.6|203525.6|29
1733303200000|2024-12-04 09:06:40|203623.5|203533.5|203598.1|203508.1|203624.5|203534.5|203596.7|203506.7|34
1733303210000|2024-12-04 09:06:50|203598|203508|203608.8|203518.8|203642.5|203552.5|203596.8|203506.8|26
1733303220000|2024-12-04 09:07:00|203608.5|203518.5|203596.9|203506.9|203608.5|203518.5|203594.8|203504.8|17
1733303230000|2024-12-04 09:07:10|203600.8|203510.8|203588|203498|203600.8|203510.8|203586.5|203496.5|18
1733303240000|2024-12-04 09:07:20|203564.3|203474.3|203562.2|203472.2|203570|203480|203559|203469|24
1733303250000|2024-12-04 09:07:30|203566.2|203476.2|203577.6|203487.6|203584.1|203494.1|203561|203471|23
1733303260000|2024-12-04 09:07:40|203577.8|203487.8|203604.2|203514.2|203608|203518|203577.7|203487.7|15
1733303270000|2024-12-04 09:07:50|203604.6|203514.6|203620.8|203530.8|203624|203534|203604.6|203514.6|22
1733303280000|2024-12-04 09:08:00|203619.5|203529.5|203610.1|203520.1|203619.5|203529.5|203605.9|203515.9|17
1733303290000|2024-12-04 09:08:10|203617.7|203527.7|203620.8|203530.8|203621.5|203531.5|203612.1|203522.1|32
1733303300000|2024-12-04 09:08:20|203621|203531|203620.2|203530.2|203621.2|203531.2|203607.3|203517.3|21
1733303310000|2024-12-04 09:08:30|203616|203526|203607.6|203517.6|203619.9|203529.9|203607.1|203517.1|14
1733303320000|2024-12-04 09:08:40|203607.8|203517.8|203609.5|203519.5|203629.1|203539.1|203592.5|203502.5|26
1733303330000|2024-12-04 09:08:50|203609.2|203519.2|203596.4|203506.4|203610.5|203520.5|203594.3|203504.3|22
1733303340000|2024-12-04 09:09:00|203589.7|203499.7|203597.3|203507.3|203598|203508|203582.7|203492.7|18
1733303350000|2024-12-04 09:09:10|203594.6|203504.6|203586.8|203496.8|203598.4|203508.4|203586.8|203496.8|16
1733303360000|2024-12-04 09:09:20|203588.9|203498.9|203598.2|203508.2|203602.6|203512.6|203581.9|203491.9|16
1733303370000|2024-12-04 09:09:30|203600.7|203510.7|203630.1|203540.1|203635|203545|203598.5|203508.5|15
1733303380000|2024-12-04 09:09:40|203628.9|203538.9|203610.1|203520.1|203629.6|203539.6|203609.3|203519.3|24
1733303390000|2024-12-04 09:09:50|203610.5|203520.5|203565.6|203475.6|203610.5|203520.5|203535.7|203445.7|37
1733303400000|2024-12-04 09:10:00|203570.3|203480.3|203569.2|203479.2|203582.7|203492.7|203569.2|203479.2|28
1733303410000|2024-12-04 09:10:10|203571.7|203481.7|203567|203477|203588.7|203498.7|203567|203477|24
1733303420000|2024-12-04 09:10:20|203568.4|203478.4|203575.1|203485.1|203579.2|203489.2|203568.1|203478.1|22
1733303430000|2024-12-04 09:10:30|203578.8|203488.8|203576.4|203486.4|203579.8|203489.8|203575.4|203485.4|15
1733303440000|2024-12-04 09:10:40|203575.9|203485.9|203574.7|203484.7|203576.4|203486.4|203571.9|203481.9|14
1733303450000|2024-12-04 09:10:50|203574.9|203484.9|203566.1|203476.1|203575.9|203485.9|203565.8|203475.8|20
1733303460000|2024-12-04 09:11:00|203565.3|203475.3|203626.1|203536.1|203628.4|203538.4|203556.8|203466.8|30
1733303470000|2024-12-04 09:11:10|203626|203536|203677.6|203587.6|203677.9|203587.9|203625.6|203535.6|23
1733303480000|2024-12-04 09:11:20|203676.9|203586.9|203667.7|203577.7|203677.8|203587.8|203667.7|203577.7|25
1733303490000|2024-12-04 09:11:30|203692.8|203602.8|203688.4|203598.4|203694.5|203604.5|203683.9|203593.9|21
1733303500000|2024-12-04 09:11:40|203688.3|203598.3|203695.8|203605.8|203697.9|203607.9|203688.3|203598.3|11
1733303510000|2024-12-04 09:11:50|203694.2|203604.2|203723.8|203633.8|203730.3|203640.3|203694.2|203604.2|30
1733303520000|2024-12-04 09:12:00|203723.2|203633.2|203727.4|203637.4|203727.4|203637.4|203721.7|203631.7|24
1733303530000|2024-12-04 09:12:10|203723.3|203633.3|203693|203603|203723.3|203633.3|203692|203602|26
1733303540000|2024-12-04 09:12:20|203692.8|203602.8|203695|203605|203695.8|203605.8|203663.9|203573.9|22
1733303550000|2024-12-04 09:12:30|203692.1|203602.1|203679|203589|203692.6|203602.6|203677.8|203587.8|21
1733303560000|2024-12-04 09:12:40|203679.3|203589.3|203652.8|203562.8|203684.6|203594.6|203652.8|203562.8|30
1733303570000|2024-12-04 09:12:50|203656.3|203566.3|203637|203547|203674.2|203584.2|203634.3|203544.3|19
1733303580000|2024-12-04 09:13:00|203633.1|203543.1|203642.8|203552.8|203643.6|203553.6|203627.8|203537.8|14
1733303590000|2024-12-04 09:13:10|203642.6|203552.6|203622.4|203532.4|203642.6|203552.6|203622.4|203532.4|26
1733303600000|2024-12-04 09:13:20|203633.1|203543.1|203629.5|203539.5|203641.7|203551.7|203625.8|203535.8|18
1733303610000|2024-12-04 09:13:30|203630.5|203540.5|203604.9|203514.9|203633.1|203543.1|203598|203508|17
1733303620000|2024-12-04 09:13:40|203603|203513|203608.8|203518.8|203615|203525|203603|203513|10
1733303630000|2024-12-04 09:13:50|203610|203520|203618.6|203528.6|203629.8|203539.8|203608.8|203518.8|26
1733303640000|2024-12-04 09:14:00|203615.7|203525.7|203616.7|203526.7|203627.9|203537.9|203604.9|203514.9|22
1733303650000|2024-12-04 09:14:10|203616|203526|203602.2|203512.2|203621.4|203531.4|203602.2|203512.2|10
1733303660000|2024-12-04 09:14:20|203601|203511|203595|203505|203601.5|203511.5|203593.5|203503.5|9
1733303670000|2024-12-04 09:14:30|203595.5|203505.5|203609.6|203519.6|203611.9|203521.9|203588.2|203498.2|25
1733303680000|2024-12-04 09:14:40|203601.6|203511.6|203582.7|203492.7|203605.2|203515.2|203582|203492|26
1733303690000|2024-12-04 09:14:50|203582.3|203492.3|203584.6|203494.6|203589.7|203499.7|203573.5|203483.5|16
1733303700000|2024-12-04 09:15:00|203583.8|203493.8|203561|203471|203601.2|203511.2|203556.2|203466.2|25
1733303710000|2024-12-04 09:15:10|203559|203469|203570.1|203480.1|203582.5|203492.5|203557|203467|30
1733303720000|2024-12-04 09:15:20|203566.4|203476.4|203564.4|203474.4|203572.5|203482.5|203563.5|203473.5|22
1733303730000|2024-12-04 09:15:30|203562.5|203472.5|203596.1|203506.1|203605|203515|203562.5|203472.5|13
1733303740000|2024-12-04 09:15:40|203595.9|203505.9|203607.4|203517.4|203608.9|203518.9|203595.9|203505.9|21
1733303750000|2024-12-04 09:15:50|203607.6|203517.6|203610.1|203520.1|203613|203523|203603.3|203513.3|19
1733303760000|2024-12-04 09:16:00|203609.9|203519.9|203614.3|203524.3|203621.4|203531.4|203609.9|203519.9|21
1733303770000|2024-12-04 09:16:10|203615.7|203525.7|203617|203527|203619.9|203529.9|203610.5|203520.5|20
1733303780000|2024-12-04 09:16:20|203614.6|203524.6|203627.5|203537.5|203627.5|203537.5|203606.4|203516.4|18
1733303790000|2024-12-04 09:16:30|203623.6|203533.6|203639.6|203549.6|203647.4|203557.4|203608.9|203518.9|26
1733303800000|2024-12-04 09:16:40|203639.1|203549.1|203651.8|203561.8|203661.3|203571.3|203632.7|203542.7|22
1733303810000|2024-12-04 09:16:50|203659.2|203569.2|203678|203588|203680.6|203590.6|203659.2|203569.2|20
1733303820000|2024-12-04 09:17:00|203681.9|203591.9|203724.2|203634.2|203734.2|203644.2|203681.9|203591.9|21
1733303830000|2024-12-04 09:17:10|203722.5|203632.5|203725|203635|203736.7|203646.7|203713.3|203623.3|26
1733303840000|2024-12-04 09:17:20|203727.3|203637.3|203746.2|203656.2|203755.7|203665.7|203725.2|203635.2|20
1733303850000|2024-12-04 09:17:30|203750.1|203660.1|203694.5|203604.5|203750.1|203660.1|203694|203604|25
1733303860000|2024-12-04 09:17:40|203693.9|203603.9|203699.4|203609.4|203707.9|203617.9|203686.9|203596.9|27
1733303870000|2024-12-04 09:17:50|203699.3|203609.3|203702.2|203612.2|203702.2|203612.2|203697|203607|16
1733303880000|2024-12-04 09:18:00|203702.9|203612.9|203726.2|203636.2|203733.2|203643.2|203702.9|203612.9|21
1733303890000|2024-12-04 09:18:10|203727.6|203637.6|203726.8|203636.8|203737.3|203647.3|203720.2|203630.2|19
1733303900000|2024-12-04 09:18:20|203726.6|203636.6|203726.8|203636.8|203727.6|203637.6|203726.6|203636.6|4
1733303910000|2024-12-04 09:18:30|203727.3|203637.3|203764.3|203674.3|203766|203676|203727.3|203637.3|19
1733303920000|2024-12-04 09:18:40|203766.1|203676.1|203766.2|203676.2|203768.9|203678.9|203764.5|203674.5|10
1733303930000|2024-12-04 09:18:50|203768.7|203678.7|203763.1|203673.1|203770.2|203680.2|203759.2|203669.2|24
1733303940000|2024-12-04 09:19:00|203762.4|203672.4|203767.4|203677.4|203791.3|203701.3|203762.4|203672.4|28
1733303950000|2024-12-04 09:19:10|203770.3|203680.3|203726.1|203636.1|203779.9|203689.9|203726.1|203636.1|19
1733303960000|2024-12-04 09:19:20|203726.3|203636.3|203726.8|203636.8|203739.3|203649.3|203725.8|203635.8|13
1733303970000|2024-12-04 09:19:30|203727.1|203637.1|203753.5|203663.5|203765.8|203675.8|203727.1|203637.1|16
1733303980000|2024-12-04 09:19:40|203753.1|203663.1|203750.4|203660.4|203753.1|203663.1|203748.4|203658.4|11
1733303990000|2024-12-04 09:19:50|203751|203661|203753|203663|203754.5|203664.5|203750.7|203660.7|12
1733304000000|2024-12-04 09:20:00|203751.3|203661.3|203759.8|203669.8|203768.8|203678.8|203750.4|203660.4|22
1733304010000|2024-12-04 09:20:10|203759.6|203669.6|203762.5|203672.5|203762.5|203672.5|203759.6|203669.6|12
1733304020000|2024-12-04 09:20:20|203761.8|203671.8|203756.3|203666.3|203761.8|203671.8|203755.1|203665.1|13
1733304030000|2024-12-04 09:20:30|203760|203670|203756|203666|203767.6|203677.6|203756|203666|18
1733304040000|2024-12-04 09:20:40|203758.7|203668.7|203755.8|203665.8|203759.4|203669.4|203755.6|203665.6|14
1733304050000|2024-12-04 09:20:50|203755.6|203665.6|203757.9|203667.9|203763.9|203673.9|203755.1|203665.1|12
1733304060000|2024-12-04 09:21:00|203761|203671|203758.3|203668.3|203765|203675|203756|203666|15
1733304070000|2024-12-04 09:21:10|203760.8|203670.8|203761.1|203671.1|203765.6|203675.6|203758.1|203668.1|12
1733304080000|2024-12-04 09:21:20|203762.9|203672.9|203735.9|203645.9|203762.9|203672.9|203733.9|203643.9|16
1733304090000|2024-12-04 09:21:30|203730.2|203640.2|203741.9|203651.9|203741.9|203651.9|203728.6|203638.6|22
1733304100000|2024-12-04 09:21:40|203741.1|203651.1|203762.8|203672.8|203767.3|203677.3|203737.7|203647.7|27
1733304110000|2024-12-04 09:21:50|203762|203672|203756|203666|203762|203672|203754|203664|17
1733304120000|2024-12-04 09:22:00|203758.4|203668.4|203766.3|203676.3|203766.3|203676.3|203752.4|203662.4|19
1733304130000|2024-12-04 09:22:10|203762.1|203672.1|203768.9|203678.9|203773.4|203683.4|203754.7|203664.7|14
1733304140000|2024-12-04 09:22:20|203767.4|203677.4|203755|203665|203767.4|203677.4|203754.9|203664.9|6
1733304150000|2024-12-04 09:22:30|203755.9|203665.9|203759|203669|203761.4|203671.4|203750.2|203660.2|15
1733304160000|2024-12-04 09:22:40|203759.2|203669.2|203766.4|203676.4|203780.7|203690.7|203759.2|203669.2|7
1733304170000|2024-12-04 09:22:50|203766.2|203676.2|203759|203669|203769.8|203679.8|203757.7|203667.7|16
1733304180000|2024-12-04 09:23:00|203757.9|203667.9|203763.8|203673.8|203769.1|203679.1|203755.9|203665.9|24
1733304190000|2024-12-04 09:23:10|203761.4|203671.4|203757.7|203667.7|203761.4|203671.4|203757.1|203667.1|11
1733304200000|2024-12-04 09:23:20|203766.3|203676.3|203757.5|203667.5|203767.1|203677.1|203756.6|203666.6|19
1733304210000|2024-12-04 09:23:30|203755.9|203665.9|203755.9|203665.9|203761.9|203671.9|203755.8|203665.8|14
1733304220000|2024-12-04 09:23:40|203758.5|203668.5|203768.9|203678.9|203773.3|203683.3|203758.5|203668.5|17
1733304230000|2024-12-04 09:23:50|203767.6|203677.6|203796.7|203706.7|203810.4|203720.4|203758.8|203668.8|23
1733304240000|2024-12-04 09:24:00|203796.5|203706.5|203800.2|203710.2|203808.1|203718.1|203795.9|203705.9|14
1733304250000|2024-12-04 09:24:10|203802.5|203712.5|203809.1|203719.1|203811.4|203721.4|203802.5|203712.5|8
1733304260000|2024-12-04 09:24:20|203808.8|203718.8|203799|203709|203810.5|203720.5|203799|203709|14
1733304270000|2024-12-04 09:24:30|203795|203705|203803.5|203713.5|203810.4|203720.4|203795|203705|14
1733304280000|2024-12-04 09:24:40|203800.6|203710.6|203800.6|203710.6|203803.2|203713.2|203800.6|203710.6|21
1733304290000|2024-12-04 09:24:50|203800.7|203710.7|203807.8|203717.8|203813.2|203723.2|203800.7|203710.7|22
1733304300000|2024-12-04 09:25:00|203808|203718|203807.6|203717.6|203818.1|203728.1|203801.6|203711.6|16
1733304310000|2024-12-04 09:25:10|203807.8|203717.8|203813.8|203723.8|203813.8|203723.8|203802.4|203712.4|16
1733304320000|2024-12-04 09:25:20|203827.8|203737.8|203821.1|203731.1|203837|203747|203821.1|203731.1|30
1733304330000|2024-12-04 09:25:30|203825.5|203735.5|203830.1|203740.1|203838.1|203748.1|203815.6|203725.6|25
1733304340000|2024-12-04 09:25:40|203826.6|203736.6|203824|203734|203831.9|203741.9|203823.9|203733.9|19
1733304350000|2024-12-04 09:25:50|203826|203736|203823.5|203733.5|203826.1|203736.1|203823.5|203733.5|5
1733304360000|2024-12-04 09:26:00|203827.1|203737.1|203818.9|203728.9|203828.8|203738.8|203817.6|203727.6|11
1733304370000|2024-12-04 09:26:10|203820.9|203730.9|203820.9|203730.9|203828.4|203738.4|203811.2|203721.2|23
1733304380000|2024-12-04 09:26:20|203823|203733|203849.6|203759.6|203857.2|203767.2|203821.7|203731.7|24
1733304390000|2024-12-04 09:26:30|203846.1|203756.1|203834.6|203744.6|203848.1|203758.1|203834.6|203744.6|15
1733304400000|2024-12-04 09:26:40|203837|203747|203836|203746|203837|203747|203835.6|203745.6|6
1733304410000|2024-12-04 09:26:50|203835.9|203745.9|203842.3|203752.3|203861.2|203771.2|203835.9|203745.9|21
1733304420000|2024-12-04 09:27:00|203843.9|203753.9|203847.3|203757.3|203853.6|203763.6|203842.5|203752.5|22
1733304430000|2024-12-04 09:27:10|203849.1|203759.1|203837.2|203747.2|203849.1|203759.1|203837.2|203747.2|27
1733304440000|2024-12-04 09:27:20|203837|203747|203816|203726|203848.2|203758.2|203815.2|203725.2|19
1733304450000|2024-12-04 09:27:30|203815.9|203725.9|203818.9|203728.9|203827.3|203737.3|203814.6|203724.6|14
1733304460000|2024-12-04 09:27:40|203819.3|203729.3|203817.4|203727.4|203821.7|203731.7|203815|203725|20
1733304470000|2024-12-04 09:27:50|203817.5|203727.5|203823.4|203733.4|203823.4|203733.4|203817.3|203727.3|10
1733304480000|2024-12-04 09:28:00|203823.3|203733.3|203836.2|203746.2|203841.5|203751.5|203823.3|203733.3|12
1733304490000|2024-12-04 09:28:10|203836.3|203746.3|203837|203747|203837|203747|203836.2|203746.2|10
1733304500000|2024-12-04 09:28:20|203836.7|203746.7|203837.8|203747.8|203839.5|203749.5|203836.1|203746.1|8
1733304510000|2024-12-04 09:28:30|203838|203748|203837.2|203747.2|203838|203748|203835.1|203745.1|13
1733304520000|2024-12-04 09:28:40|203840.6|203750.6|203835.7|203745.7|203842.9|203752.9|203829.9|203739.9|24
1733304530000|2024-12-04 09:28:50|203837.5|203747.5|203837.8|203747.8|203839.5|203749.5|203834.1|203744.1|23
1733304540000|2024-12-04 09:29:00|203837.7|203747.7|203838.9|203748.9|203843.1|203753.1|203837.7|203747.7|15
1733304550000|2024-12-04 09:29:10|203838.7|203748.7|203795.3|203705.3|203838.7|203748.7|203794.8|203704.8|19
1733304560000|2024-12-04 09:29:20|203793.5|203703.5|203791.5|203701.5|203793.5|203703.5|203791.5|203701.5|3
1733304570000|2024-12-04 09:29:30|203791.4|203701.4|203791.5|203701.5|203791.5|203701.5|203791.4|203701.4|2
1733304580000|2024-12-04 09:29:40|203791.4|203701.4|203791.1|203701.1|203791.6|203701.6|203791|203701|7
1733304590000|2024-12-04 09:29:50|203791.2|203701.2|203790.3|203700.3|203791.2|203701.2|203790.3|203700.3|2
1733304600000|2024-12-04 09:30:00|203789.2|203699.2|203796.3|203706.3|203806.4|203716.4|203789.2|203699.2|19
1733304610000|2024-12-04 09:30:10|203796.4|203706.4|203797.6|203707.6|203803.7|203713.7|203793.2|203703.2|15
1733304620000|2024-12-04 09:30:20|203797.5|203707.5|203795.1|203705.1|203797.6|203707.6|203794.5|203704.5|6
1733304630000|2024-12-04 09:30:30|203795.9|203705.9|203796.8|203706.8|203797.4|203707.4|203795.6|203705.6|11
1733304640000|2024-12-04 09:30:40|203798.6|203708.6|203793.8|203703.8|203798.6|203708.6|203792.5|203702.5|18
1733304650000|2024-12-04 09:30:50|203796.7|203706.7|203797.8|203707.8|203799.8|203709.8|203796.7|203706.7|9
1733304660000|2024-12-04 09:31:00|203800.7|203710.7|203804.5|203714.5|203809.3|203719.3|203795.1|203705.1|23
1733304670000|2024-12-04 09:31:10|203804.7|203714.7|203796.7|203706.7|203805.8|203715.8|203796.7|203706.7|10
1733304680000|2024-12-04 09:31:20|203797|203707|203795.6|203705.6|203804.2|203714.2|203795.5|203705.5|11
1733304690000|2024-12-04 09:31:30|203795.5|203705.5|203795.6|203705.6|203795.6|203705.6|203795.5|203705.5|4
1733304700000|2024-12-04 09:31:40|203799.4|203709.4|203784.8|203694.8|203802|203712|203768.2|203678.2|21
1733304710000|2024-12-04 09:31:50|203784|203694|203780.5|203690.5|203784|203694|203780.3|203690.3|3
1733304720000|2024-12-04 09:32:00|203781.5|203691.5|203795|203705|203810.5|203720.5|203776.9|203686.9|26
1733304730000|2024-12-04 09:32:10|203792.7|203702.7|203786.9|203696.9|203792.7|203702.7|203783|203693|8
1733304740000|2024-12-04 09:32:20|203787.5|203697.5|203776.6|203686.6|203799.8|203709.8|203776.6|203686.6|20
1733304750000|2024-12-04 09:32:30|203780.4|203690.4|203720.3|203630.3|203780.9|203690.9|203704.3|203614.3|31
1733304760000|2024-12-04 09:32:40|203720.2|203630.2|203719|203629|203723.3|203633.3|203718.4|203628.4|14
1733304770000|2024-12-04 09:32:50|203718.8|203628.8|203727.2|203637.2|203730.8|203640.8|203718.5|203628.5|18
1733304780000|2024-12-04 09:33:00|203726.6|203636.6|203744.8|203654.8|203744.8|203654.8|203725.5|203635.5|17
1733304790000|2024-12-04 09:33:10|203743.4|203653.4|203745.8|203655.8|203745.8|203655.8|203741.4|203651.4|8
1733304800000|2024-12-04 09:33:20|203744.3|203654.3|203740.4|203650.4|203744.3|203654.3|203740.4|203650.4|11
1733304810000|2024-12-04 09:33:30|203742.4|203652.4|203742|203652|203746.3|203656.3|203741.4|203651.4|13
1733304820000|2024-12-04 09:33:40|203745.3|203655.3|203745.1|203655.1|203754.2|203664.2|203741.9|203651.9|12
1733304830000|2024-12-04 09:33:50|203744.9|203654.9|203745.3|203655.3|203746.8|203656.8|203744.9|203654.9|11
1733304840000|2024-12-04 09:34:00|203745.5|203655.5|203745.1|203655.1|203748|203658|203744.8|203654.8|8
1733304850000|2024-12-04 09:34:10|203745.3|203655.3|203743.7|203653.7|203745.5|203655.5|203743.7|203653.7|3
1733304860000|2024-12-04 09:34:20|203743.5|203653.5|203744.5|203654.5|203751|203661|203743.5|203653.5|5
1733304870000|2024-12-04 09:34:30|203747.9|203657.9|203749.3|203659.3|203752.3|203662.3|203743.6|203653.6|21
1733304880000|2024-12-04 09:34:40|203751|203661|203752.1|203662.1|203755|203665|203746.9|203656.9|10
1733304890000|2024-12-04 09:34:50|203747.6|203657.6|203755.8|203665.8|203759.5|203669.5|203745.5|203655.5|16
1733304900000|2024-12-04 09:35:00|203758.9|203668.9|203751.8|203661.8|203758.9|203668.9|203748.2|203658.2|18
1733304910000|2024-12-04 09:35:10|203749|203659|203750.3|203660.3|203757.6|203667.6|203749|203659|11
1733304920000|2024-12-04 09:35:20|203753.7|203663.7|203754.7|203664.7|203758.4|203668.4|203748.8|203658.8|13
1733304930000|2024-12-04 09:35:30|203753.9|203663.9|203749.3|203659.3|203753.9|203663.9|203745.8|203655.8|12
1733304940000|2024-12-04 09:35:40|203750.2|203660.2|203746.7|203656.7|203750.8|203660.8|203744.9|203654.9|11
1733304950000|2024-12-04 09:35:50|203751.1|203661.1|203753.1|203663.1|203753.1|203663.1|203747.9|203657.9|8
1733304960000|2024-12-04 09:36:00|203755.2|203665.2|203757.3|203667.3|203757.3|203667.3|203749|203659|15
1733304970000|2024-12-04 09:36:10|203754.8|203664.8|203752.5|203662.5|203754.8|203664.8|203748.4|203658.4|15
1733304980000|2024-12-04 09:36:20|203754.1|203664.1|203748.3|203658.3|203761.8|203671.8|203748.3|203658.3|15
1733304990000|2024-12-04 09:36:30|203748.9|203658.9|203748.7|203658.7|203750.3|203660.3|203747.5|203657.5|13
1733305000000|2024-12-04 09:36:40|203749.1|203659.1|203751|203661|203758.9|203668.9|203749.1|203659.1|17
1733305010000|2024-12-04 09:36:50|203750|203660|203748.5|203658.5|203750|203660|203747.6|203657.6|10
1733305020000|2024-12-04 09:37:00|203748.7|203658.7|203749.7|203659.7|203752.2|203662.2|203747.4|203657.4|19
1733305030000|2024-12-04 09:37:10|203750.3|203660.3|203750.9|203660.9|203755|203665|203748.2|203658.2|16
1733305040000|2024-12-04 09:37:20|203751.1|203661.1|203752|203662|203752.3|203662.3|203747.9|203657.9|14
1733305050000|2024-12-04 09:37:30|203748.2|203658.2|203750|203660|203755.3|203665.3|203732.6|203642.6|24
1733305060000|2024-12-04 09:37:40|203749.8|203659.8|203752.6|203662.6|203755.4|203665.4|203749.8|203659.8|10
1733305070000|2024-12-04 09:37:50|203752.5|203662.5|203747|203657|203752.6|203662.6|203747|203657|16
1733305080000|2024-12-04 09:38:00|203746.8|203656.8|203748.5|203658.5|203750|203660|203746.3|203656.3|13
1733305090000|2024-12-04 09:38:10|203752.2|203662.2|203748.5|203658.5|203752.6|203662.6|203745.4|203655.4|13
1733305100000|2024-12-04 09:38:20|203748.1|203658.1|203748.8|203658.8|203753.4|203663.4|203744.3|203654.3|9
1733305110000|2024-12-04 09:38:30|203748.6|203658.6|203751.9|203661.9|203754.5|203664.5|203748.6|203658.6|9
1733305120000|2024-12-04 09:38:40|203752|203662|203750.9|203660.9|203753|203663|203750.7|203660.7|5
1733305130000|2024-12-04 09:38:50|203750.7|203660.7|203752.1|203662.1|203754.9|203664.9|203746.7|203656.7|15
1733305140000|2024-12-04 09:39:00|203753.6|203663.6|203787.6|203697.6|203804.1|203714.1|203753.6|203663.6|30
1733305150000|2024-12-04 09:39:10|203787.8|203697.8|203810.2|203720.2|203811.2|203721.2|203787.4|203697.4|17
1733305160000|2024-12-04 09:39:20|203807.9|203717.9|203802.5|203712.5|203808.1|203718.1|203801.8|203711.8|18
1733305170000|2024-12-04 09:39:30|203802.7|203712.7|203802.1|203712.1|203803.1|203713.1|203799|203709|19
1733305180000|2024-12-04 09:39:40|203804.4|203714.4|203799.1|203709.1|203807.8|203717.8|203794|203704|18
1733305190000|2024-12-04 09:39:50|203798.9|203708.9|203800.1|203710.1|203810.1|203720.1|203798.9|203708.9|16
1733305200000|2024-12-04 09:40:00|203797.8|203707.8|203685.2|203595.2|203799.5|203709.5|203681.8|203591.8|27
1733305210000|2024-12-04 09:40:10|203707.5|203617.5|203687.5|203597.5|203720.6|203630.6|203685.6|203595.6|21
1733305220000|2024-12-04 09:40:20|203681.8|203591.8|203677.4|203587.4|203682|203592|203673|203583|9
1733305230000|2024-12-04 09:40:30|203677.5|203587.5|203684.7|203594.7|203706.6|203616.6|203673.3|203583.3|23
1733305240000|2024-12-04 09:40:40|203689.3|203599.3|203701.4|203611.4|203709.2|203619.2|203689.3|203599.3|24
1733305250000|2024-12-04 09:40:50|203700.8|203610.8|203730.9|203640.9|203730.9|203640.9|203700.8|203610.8|21
1733305260000|2024-12-04 09:41:00|203724.2|203634.2|203733.1|203643.1|203735.4|203645.4|203724.2|203634.2|18
1733305270000|2024-12-04 09:41:10|203731.8|203641.8|203729.3|203639.3|203732|203642|203728.1|203638.1|11
1733305280000|2024-12-04 09:41:20|203726.1|203636.1|203711.6|203621.6|203726.1|203636.1|203711.6|203621.6|12
1733305290000|2024-12-04 09:41:30|203709.5|203619.5|203718.4|203628.4|203723.9|203633.9|203708|203618|13
1733305300000|2024-12-04 09:41:40|203718.2|203628.2|203706.2|203616.2|203723.9|203633.9|203705|203615|12
1733305310000|2024-12-04 09:41:50|203706.4|203616.4|203710.3|203620.3|203713|203623|203706.4|203616.4|10
1733305320000|2024-12-04 09:42:00|203706.3|203616.3|203687.8|203597.8|203706.3|203616.3|203682.2|203592.2|17
1733305330000|2024-12-04 09:42:10|203699.2|203609.2|203676.2|203586.2|203699.2|203609.2|203676|203586|16
1733305340000|2024-12-04 09:42:20|203680.9|203590.9|203673.1|203583.1|203688|203598|203672.3|203582.3|12
1733305350000|2024-12-04 09:42:30|203678.6|203588.6|203680|203590|203684.5|203594.5|203672.3|203582.3|8
1733305360000|2024-12-04 09:42:40|203677.9|203587.9|203681|203591|203682.5|203592.5|203677.9|203587.9|8
1733305370000|2024-12-04 09:42:50|203680.1|203590.1|203678.4|203588.4|203680.1|203590.1|203678.4|203588.4|6
1733305380000|2024-12-04 09:43:00|203680.5|203590.5|203675.3|203585.3|203686.8|203596.8|203666.7|203576.7|13
1733305390000|2024-12-04 09:43:10|203677.1|203587.1|203676.7|203586.7|203681|203591|203676.3|203586.3|9
1733305400000|2024-12-04 09:43:20|203678.8|203588.8|203658.5|203568.5|203678.8|203588.8|203658.5|203568.5|11
1733305410000|2024-12-04 09:43:30|203658.7|203568.7|203644.6|203554.6|203658.7|203568.7|203643.6|203553.6|10
1733305420000|2024-12-04 09:43:40|203642.5|203552.5|203637.1|203547.1|203642.5|203552.5|203637.1|203547.1|3
1733305430000|2024-12-04 09:43:50|203636.9|203546.9|203636|203546|203637.3|203547.3|203636|203546|6
1733305440000|2024-12-04 09:44:00|203639.5|203549.5|203638.8|203548.8|203642.2|203552.2|203637.9|203547.9|12
1733305450000|2024-12-04 09:44:10|203638.6|203548.6|203647.1|203557.1|203654.6|203564.6|203637.9|203547.9|16
1733305460000|2024-12-04 09:44:20|203646.5|203556.5|203626.1|203536.1|203646.5|203556.5|203626.1|203536.1|14
1733305470000|2024-12-04 09:44:30|203631|203541|203647.4|203557.4|203650.2|203560.2|203626.3|203536.3|22
1733305480000|2024-12-04 09:44:40|203648.2|203558.2|203654.7|203564.7|203654.7|203564.7|203647.2|203557.2|10
1733305490000|2024-12-04 09:44:50|203653.9|203563.9|203641.2|203551.2|203653.9|203563.9|203641.2|203551.2|10
1733305500000|2024-12-04 09:45:00|203642.2|203552.2|203640.8|203550.8|203644.2|203554.2|203640.6|203550.6|8
1733305510000|2024-12-04 09:45:10|203641.4|203551.4|203643.6|203553.6|203643.6|203553.6|203641.4|203551.4|5
1733305520000|2024-12-04 09:45:20|203643.8|203553.8|203639.4|203549.4|203647.8|203557.8|203639.4|203549.4|8
1733305530000|2024-12-04 09:45:30|203637.1|203547.1|203627.9|203537.9|203637.1|203547.1|203627.9|203537.9|6
1733305540000|2024-12-04 09:45:40|203627.8|203537.8|203627.8|203537.8|203627.8|203537.8|203627.8|203537.8|1
1733305550000|2024-12-04 09:45:50|203627.9|203537.9|203618.9|203528.9|203627.9|203537.9|203612|203522|6
1733305560000|2024-12-04 09:46:00|203621.1|203531.1|203628.7|203538.7|203630.3|203540.3|203620.3|203530.3|12
1733305570000|2024-12-04 09:46:10|203627|203537|203624|203534|203627.3|203537.3|203621.4|203531.4|14
1733305580000|2024-12-04 09:46:20|203625|203535|203627.6|203537.6|203629.3|203539.3|203625|203535|9
1733305590000|2024-12-04 09:46:30|203627.8|203537.8|203623.1|203533.1|203635.6|203545.6|203622.7|203532.7|7
1733305600000|2024-12-04 09:46:40|203622.5|203532.5|203664.4|203574.4|203674.9|203584.9|203596.6|203506.6|28
1733305610000|2024-12-04 09:46:50|203657.9|203567.9|203649.1|203559.1|203657.9|203567.9|203646.4|203556.4|17
1733305620000|2024-12-04 09:47:00|203659.4|203569.4|203667.7|203577.7|203670.5|203580.5|203655.8|203565.8|17
1733305630000|2024-12-04 09:47:10|203668.8|203578.8|203673.5|203583.5|203679.4|203589.4|203666|203576|16
1733305640000|2024-12-04 09:47:20|203675.3|203585.3|203675.5|203585.5|203678.4|203588.4|203672.3|203582.3|18
1733305650000|2024-12-04 09:47:30|203676.9|203586.9|203671.6|203581.6|203677.9|203587.9|203671.6|203581.6|13
1733305660000|2024-12-04 09:47:40|203672.5|203582.5|203669.5|203579.5|203673|203583|203667.9|203577.9|12
1733305670000|2024-12-04 09:47:50|203667.5|203577.5|203668.3|203578.3|203668.3|203578.3|203655.8|203565.8|11
1733305680000|2024-12-04 09:48:00|203667.1|203577.1|203668.6|203578.6|203671.8|203581.8|203667.1|203577.1|12
1733305690000|2024-12-04 09:48:10|203665|203575|203665.2|203575.2|203666.6|203576.6|203664.8|203574.8|7
1733305700000|2024-12-04 09:48:20|203666.9|203576.9|203673.5|203583.5|203675.5|203585.5|203665.8|203575.8|7
1733305710000|2024-12-04 09:48:30|203672.4|203582.4|203673.9|203583.9|203674.7|203584.7|203666|203576|15
1733305720000|2024-12-04 09:48:40|203672.3|203582.3|203669.9|203579.9|203672.3|203582.3|203669.5|203579.5|12
1733305730000|2024-12-04 09:48:50|203670.2|203580.2|203672.2|203582.2|203674.9|203584.9|203666.4|203576.4|14
1733305740000|2024-12-04 09:49:00|203671.6|203581.6|203672.2|203582.2|203674.7|203584.7|203669.8|203579.8|9
1733305750000|2024-12-04 09:49:10|203671.8|203581.8|203671.4|203581.4|203673.5|203583.5|203671|203581|12
1733305760000|2024-12-04 09:49:20|203671.6|203581.6|203670.6|203580.6|203674.2|203584.2|203670.3|203580.3|15
1733305770000|2024-12-04 09:49:30|203668.8|203578.8|203660.8|203570.8|203670.6|203580.6|203660.8|203570.8|17
1733305780000|2024-12-04 09:49:40|203661.8|203571.8|203667.8|203577.8|203667.8|203577.8|203661|203571|8
1733305790000|2024-12-04 09:49:50|203668.2|203578.2|203654.2|203564.2|203668.8|203578.8|203654.2|203564.2|17
1733305800000|2024-12-04 09:50:00|203649.1|203559.1|203641.7|203551.7|203649.4|203559.4|203639.9|203549.9|24
1733305810000|2024-12-04 09:50:10|203642.5|203552.5|203665.3|203575.3|203667.4|203577.4|203642.3|203552.3|15
1733305820000|2024-12-04 09:50:20|203664.9|203574.9|203639.7|203549.7|203665.5|203575.5|203639.7|203549.7|21
1733305830000|2024-12-04 09:50:30|203638.7|203548.7|203638.2|203548.2|203643.7|203553.7|203634.7|203544.7|19
1733305840000|2024-12-04 09:50:40|203640.1|203550.1|203636.7|203546.7|203643.9|203553.9|203635.3|203545.3|16
1733305850000|2024-12-04 09:50:50|203635|203545|203636.4|203546.4|203644.1|203554.1|203632.1|203542.1|14
1733305860000|2024-12-04 09:51:00|203636.8|203546.8|203639.3|203549.3|203647.3|203557.3|203635.9|203545.9|32
1733305870000|2024-12-04 09:51:10|203640.1|203550.1|203637.9|203547.9|203653.9|203563.9|203636.3|203546.3|22
1733305880000|2024-12-04 09:51:20|203638.1|203548.1|203641.7|203551.7|203652.8|203562.8|203637.7|203547.7|23
1733305890000|2024-12-04 09:51:30|203645.7|203555.7|203643.8|203553.8|203645.7|203555.7|203643.8|203553.8|2
1733305900000|2024-12-04 09:51:40|203643.2|203553.2|203636.2|203546.2|203643.2|203553.2|203635.2|203545.2|6
1733305910000|2024-12-04 09:51:50|203640.1|203550.1|203644.5|203554.5|203645.5|203555.5|203637.9|203547.9|25
1733305920000|2024-12-04 09:52:00|203663.1|203573.1|203666.6|203576.6|203673.1|203583.1|203662.5|203572.5|12
1733305930000|2024-12-04 09:52:10|203668.4|203578.4|203662|203572|203671.6|203581.6|203662|203572|13
1733305940000|2024-12-04 09:52:20|203658.8|203568.8|203639.4|203549.4|203660.2|203570.2|203639.4|203549.4|22
1733305950000|2024-12-04 09:52:30|203638.8|203548.8|203641.8|203551.8|203643.5|203553.5|203638.8|203548.8|18
1733305960000|2024-12-04 09:52:40|203642.2|203552.2|203653.5|203563.5|203659|203569|203642|203552|17
1733305970000|2024-12-04 09:52:50|203654.3|203564.3|203655.6|203565.6|203655.6|203565.6|203652.7|203562.7|8
1733305980000|2024-12-04 09:53:00|203654.4|203564.4|203669.7|203579.7|203673.8|203583.8|203654.4|203564.4|12
1733305990000|2024-12-04 09:53:10|203671.2|203581.2|203671.5|203581.5|203674.5|203584.5|203671.2|203581.2|9
1733306000000|2024-12-04 09:53:20|203671.7|203581.7|203669.5|203579.5|203674|203584|203662.8|203572.8|20
1733306010000|2024-12-04 09:53:30|203670|203580|203635.1|203545.1|203671.8|203581.8|203635.1|203545.1|21
1733306020000|2024-12-04 09:53:40|203635.9|203545.9|203646.1|203556.1|203648.9|203558.9|203635.9|203545.9|14
1733306030000|2024-12-04 09:53:50|203646.7|203556.7|203641.6|203551.6|203646.8|203556.8|203639.2|203549.2|8
1733306040000|2024-12-04 09:54:00|203645.2|203555.2|203638.7|203548.7|203664|203574|203636.8|203546.8|14
1733306050000|2024-12-04 09:54:10|203640.4|203550.4|203640.4|203550.4|203640.4|203550.4|203640.4|203550.4|1
1733306060000|2024-12-04 09:54:20|203639.3|203549.3|203638.8|203548.8|203639.3|203549.3|203638.8|203548.8|3
1733306070000|2024-12-04 09:54:30|203642.9|203552.9|203611.4|203521.4|203654.8|203564.8|203611.4|203521.4|9
1733306080000|2024-12-04 09:54:40|203616.4|203526.4|203603.8|203513.8|203619.7|203529.7|203601.5|203511.5|19
1733306090000|2024-12-04 09:54:50|203602.2|203512.2|203592|203502|203604|203514|203591.4|203501.4|11
1733306100000|2024-12-04 09:55:00|203591.8|203501.8|203594.2|203504.2|203595.5|203505.5|203588.9|203498.9|12
1733306110000|2024-12-04 09:55:10|203593.4|203503.4|203594.5|203504.5|203594.5|203504.5|203588.3|203498.3|6
1733306120000|2024-12-04 09:55:20|203593.4|203503.4|203591.9|203501.9|203593.4|203503.4|203591.9|203501.9|3
1733306130000|2024-12-04 09:55:30|203592.5|203502.5|203599.6|203509.6|203600.4|203510.4|203592.5|203502.5|7
1733306140000|2024-12-04 09:55:40|203599.4|203509.4|203604.5|203514.5|203611.2|203521.2|203599.4|203509.4|14
1733306150000|2024-12-04 09:55:50|203608.7|203518.7|203634.3|203544.3|203638.4|203548.4|203606.7|203516.7|21
1733306160000|2024-12-04 09:56:00|203634.9|203544.9|203637.6|203547.6|203638.4|203548.4|203634.9|203544.9|11
1733306170000|2024-12-04 09:56:10|203635.7|203545.7|203641.9|203551.9|203643.6|203553.6|203635.1|203545.1|8
1733306180000|2024-12-04 09:56:20|203642.1|203552.1|203647.1|203557.1|203653.2|203563.2|203641.9|203551.9|12
1733306190000|2024-12-04 09:56:30|203647.5|203557.5|203624.6|203534.6|203647.5|203557.5|203621.9|203531.9|15
1733306200000|2024-12-04 09:56:40|203626.6|203536.6|203622.7|203532.7|203627.2|203537.2|203621.1|203531.1|11
1733306210000|2024-12-04 09:56:50|203622.3|203532.3|203635.4|203545.4|203635.4|203545.4|203622.3|203532.3|10
1733306220000|2024-12-04 09:57:00|203638|203548|203641.3|203551.3|203645.9|203555.9|203638|203548|10
1733306230000|2024-12-04 09:57:10|203643.3|203553.3|203640.9|203550.9|203645.2|203555.2|203638.9|203548.9|9
1733306240000|2024-12-04 09:57:20|203642.1|203552.1|203638.6|203548.6|203646|203556|203637.9|203547.9|14
1733306250000|2024-12-04 09:57:30|203641.2|203551.2|203654.3|203564.3|203659.4|203569.4|203641.2|203551.2|20
1733306260000|2024-12-04 09:57:40|203651.7|203561.7|203649.5|203559.5|203653.8|203563.8|203645.5|203555.5|17
1733306270000|2024-12-04 09:57:50|203651.5|203561.5|203655.1|203565.1|203657.3|203567.3|203651.5|203561.5|12
1733306280000|2024-12-04 09:58:00|203656.1|203566.1|203670.8|203580.8|203675|203585|203656.1|203566.1|31
1733306290000|2024-12-04 09:58:10|203672.2|203582.2|203672|203582|203674.6|203584.6|203669.2|203579.2|21
1733306300000|2024-12-04 09:58:20|203671.7|203581.7|203672.7|203582.7|203675|203585|203668.7|203578.7|27
1733306310000|2024-12-04 09:58:30|203670.9|203580.9|203669.1|203579.1|203671.3|203581.3|203668.1|203578.1|28
1733306320000|2024-12-04 09:58:40|203669.8|203579.8|203663.2|203573.2|203669.9|203579.9|203662.8|203572.8|31
1733306330000|2024-12-04 09:58:50|203664.6|203574.6|203663|203573|203667.1|203577.1|203662|203572|19
1733306340000|2024-12-04 09:59:00|203672.1|203582.1|203633.9|203543.9|203672.1|203582.1|203633.6|203543.6|21
1733306350000|2024-12-04 09:59:10|203634.8|203544.8|203635.6|203545.6|203645.2|203555.2|203634.1|203544.1|16
1733306360000|2024-12-04 09:59:20|203637.4|203547.4|203642.1|203552.1|203643.7|203553.7|203635.5|203545.5|17
1733306370000|2024-12-04 09:59:30|203642.9|203552.9|203642.9|203552.9|203643.1|203553.1|203642.1|203552.1|8
1733306380000|2024-12-04 09:59:40|203643.1|203553.1|203642.2|203552.2|203643.1|203553.1|203641.4|203551.4|10
1733306390000|2024-12-04 09:59:50|203644.1|203554.1|203641.5|203551.5|203648.5|203558.5|203641.3|203551.3|13
1733306400000|2024-12-04 10:00:00|203641.9|203551.9|203641.2|203551.2|203644|203554|203634|203544|14
1733306410000|2024-12-04 10:00:10|203641.9|203551.9|203649.6|203559.6|203650.9|203560.9|203637.8|203547.8|13
1733306420000|2024-12-04 10:00:20|203646.8|203556.8|203641.4|203551.4|203646.8|203556.8|203638.9|203548.9|8
1733306430000|2024-12-04 10:00:30|203639.6|203549.6|203629.7|203539.7|203641.6|203551.6|203629.7|203539.7|9
1733306440000|2024-12-04 10:00:40|203631.6|203541.6|203630.6|203540.6|203643.9|203553.9|203630.5|203540.5|19
1733306450000|2024-12-04 10:00:50|203627.1|203537.1|203630.5|203540.5|203630.5|203540.5|203627.1|203537.1|12
1733306460000|2024-12-04 10:01:00|203629.9|203539.9|203634.3|203544.3|203640.5|203550.5|203627.1|203537.1|14
1733306470000|2024-12-04 10:01:10|203634.1|203544.1|203642.1|203552.1|203643.9|203553.9|203627|203537|16
1733306480000|2024-12-04 10:01:20|203642.7|203552.7|203650.2|203560.2|203651.1|203561.1|203642.7|203552.7|5
1733306490000|2024-12-04 10:01:30|203651|203561|203643.2|203553.2|203651|203561|203640|203550|10
1733306500000|2024-12-04 10:01:40|203643.4|203553.4|203638.8|203548.8|203644.9|203554.9|203638.8|203548.8|10
1733306510000|2024-12-04 10:01:50|203627.9|203537.9|203601.8|203511.8|203630|203540|203601.3|203511.3|28
1733306520000|2024-12-04 10:02:00|203603|203513|203604.9|203514.9|203604.9|203514.9|203601.6|203511.6|13
1733306530000|2024-12-04 10:02:10|203602.8|203512.8|203604|203514|203606.8|203516.8|203600.4|203510.4|11
1733306540000|2024-12-04 10:02:20|203604.1|203514.1|203682|203592|203683.6|203593.6|203601.3|203511.3|25
1733306550000|2024-12-04 10:02:30|203681.9|203591.9|203671.8|203581.8|203681.9|203591.9|203671.8|203581.8|15
1733306560000|2024-12-04 10:02:40|203670.6|203580.6|203674.2|203584.2|203679.3|203589.3|203670.6|203580.6|11
1733306570000|2024-12-04 10:02:50|203672.3|203582.3|203678.1|203588.1|203680.8|203590.8|203671.3|203581.3|18
1733306580000|2024-12-04 10:03:00|203678.3|203588.3|203697.5|203607.5|203699|203609|203677.7|203587.7|14
1733306590000|2024-12-04 10:03:10|203697.2|203607.2|203692.4|203602.4|203697.2|203607.2|203682.7|203592.7|16
1733306600000|2024-12-04 10:03:20|203693.4|203603.4|203695.6|203605.6|203698.2|203608.2|203688.7|203598.7|14
1733306610000|2024-12-04 10:03:30|203695.8|203605.8|203694.7|203604.7|203696.4|203606.4|203694.7|203604.7|22
1733306620000|2024-12-04 10:03:40|203691.4|203601.4|203686.4|203596.4|203702.5|203612.5|203685|203595|17
1733306630000|2024-12-04 10:03:50|203686.5|203596.5|203717.3|203627.3|203719.2|203629.2|203686.5|203596.5|23
1733306640000|2024-12-04 10:04:00|203716.9|203626.9|203718.3|203628.3|203718.6|203628.6|203710.7|203620.7|23
1733306650000|2024-12-04 10:04:10|203718.6|203628.6|203681.7|203591.7|203719.7|203629.7|203678.8|203588.8|25
1733306660000|2024-12-04 10:04:20|203681.2|203591.2|203631.2|203541.2|203681.2|203591.2|203631.2|203541.2|21
1733306670000|2024-12-04 10:04:30|203616.2|203526.2|203562.9|203472.9|203616.2|203526.2|203562.5|203472.5|22
1733306680000|2024-12-04 10:04:40|203563|203473|203564.4|203474.4|203578|203488|203558.9|203468.9|15
1733306690000|2024-12-04 10:04:50|203564.5|203474.5|203556.8|203466.8|203564.7|203474.7|203551.7|203461.7|12
1733306700000|2024-12-04 10:05:00|203555.3|203465.3|203524.2|203434.2|203565.2|203475.2|203524.2|203434.2|34
1733306710000|2024-12-04 10:05:10|203525.6|203435.6|203516.8|203426.8|203542.5|203452.5|203516.8|203426.8|16
1733306720000|2024-12-04 10:05:20|203518|203428|203506.7|203416.7|203523|203433|203506.5|203416.5|25
1733306730000|2024-12-04 10:05:30|203509|203419|203517.4|203427.4|203525|203435|203506.4|203416.4|31
1733306740000|2024-12-04 10:05:40|203520.1|203430.1|203517.9|203427.9|203526.9|203436.9|203517.9|203427.9|18
1733306750000|2024-12-04 10:05:50|203520.2|203430.2|203529.1|203439.1|203533.4|203443.4|203519|203429|16
1733306760000|2024-12-04 10:06:00|203531.5|203441.5|203523.3|203433.3|203546.5|203456.5|203522.7|203432.7|12
1733306770000|2024-12-04 10:06:10|203523|203433|203516.1|203426.1|203527.2|203437.2|203514.2|203424.2|17
1733306780000|2024-12-04 10:06:20|203515.8|203425.8|203505.6|203415.6|203527.2|203437.2|203502.5|203412.5|23
1733306790000|2024-12-04 10:06:30|203507.9|203417.9|203509.2|203419.2|203511.5|203421.5|203505.4|203415.4|18
1733306800000|2024-12-04 10:06:40|203507.2|203417.2|203512.7|203422.7|203512.7|203422.7|203504.9|203414.9|12
1733306810000|2024-12-04 10:06:50|203513.1|203423.1|203507.5|203417.5|203513.1|203423.1|203506.5|203416.5|18
1733306820000|2024-12-04 10:07:00|203509.4|203419.4|203507.2|203417.2|203509.9|203419.9|203505.7|203415.7|10
1733306830000|2024-12-04 10:07:10|203506.2|203416.2|203505.9|203415.9|203513.3|203423.3|203505.2|203415.2|16
1733306840000|2024-12-04 10:07:20|203506.2|203416.2|203507.7|203417.7|203511.3|203421.3|203506.2|203416.2|23
1733306850000|2024-12-04 10:07:30|203508.4|203418.4|203512.1|203422.1|203512.7|203422.7|203505.3|203415.3|24
1733306860000|2024-12-04 10:07:40|203511|203421|203512.4|203422.4|203513|203423|203510.3|203420.3|8
1733306870000|2024-12-04 10:07:50|203515.1|203425.1|203513.3|203423.3|203515.3|203425.3|203511|203421|15
1733306880000|2024-12-04 10:08:00|203515.1|203425.1|203506.4|203416.4|203515.1|203425.1|203506.4|203416.4|24
1733306890000|2024-12-04 10:08:10|203504.3|203414.3|203474.3|203384.3|203504.3|203414.3|203474.3|203384.3|29
1733306900000|2024-12-04 10:08:20|203476.2|203386.2|203475.1|203385.1|203476.7|203386.7|203474.9|203384.9|7
1733306910000|2024-12-04 10:08:30|203475|203385|203475.2|203385.2|203475.2|203385.2|203474.9|203384.9|3
1733306920000|2024-12-04 10:08:40|203476.6|203386.6|203476.4|203386.4|203476.6|203386.6|203475.6|203385.6|26
1733306930000|2024-12-04 10:08:50|203476.8|203386.8|203517.4|203427.4|203517.4|203427.4|203476.5|203386.5|15
1733306940000|2024-12-04 10:09:00|203515|203425|203487.2|203397.2|203515|203425|203479.3|203389.3|20
1733306950000|2024-12-04 10:09:10|203485.2|203395.2|203486.8|203396.8|203487|203397|203484.4|203394.4|12
1733306960000|2024-12-04 10:09:20|203486.6|203396.6|203486.8|203396.8|203487.6|203397.6|203486.6|203396.6|5
1733306970000|2024-12-04 10:09:30|203486.2|203396.2|203484.7|203394.7|203489.1|203399.1|203484.7|203394.7|13
1733306980000|2024-12-04 10:09:40|203485.5|203395.5|203487.7|203397.7|203487.9|203397.9|203485.5|203395.5|6
1733306990000|2024-12-04 10:09:50|203487.5|203397.5|203491.2|203401.2|203491.2|203401.2|203483.1|203393.1|15
1733307000000|2024-12-04 10:10:00|203489.2|203399.2|203496|203406|203499.9|203409.9|203489.2|203399.2|16
1733307010000|2024-12-04 10:10:10|203513.6|203423.6|203513.9|203423.9|203515.7|203425.7|203507.9|203417.9|15
1733307020000|2024-12-04 10:10:20|203511.9|203421.9|203512.6|203422.6|203517.3|203427.3|203509.3|203419.3|9
1733307030000|2024-12-04 10:10:30|203511|203421|203515.3|203425.3|203517.3|203427.3|203509.2|203419.2|20
1733307040000|2024-12-04 10:10:40|203515.1|203425.1|203510.9|203420.9|203515.1|203425.1|203510.9|203420.9|5
1733307050000|2024-12-04 10:10:50|203509|203419|203493.6|203403.6|203512.3|203422.3|203490.9|203400.9|13
1733307060000|2024-12-04 10:11:00|203490.5|203400.5|203493.9|203403.9|203494.4|203404.4|203490.5|203400.5|20
1733307070000|2024-12-04 10:11:10|203494.3|203404.3|203492.9|203402.9|203494.3|203404.3|203489.6|203399.6|13
1733307080000|2024-12-04 10:11:20|203492.7|203402.7|203494.1|203404.1|203501.9|203411.9|203491.6|203401.6|16
1733307090000|2024-12-04 10:11:30|203493.9|203403.9|203518.4|203428.4|203518.6|203428.6|203492.5|203402.5|21
1733307100000|2024-12-04 10:11:40|203518.6|203428.6|203513.3|203423.3|203518.6|203428.6|203512.7|203422.7|16
1733307110000|2024-12-04 10:11:50|203514.3|203424.3|203480.6|203390.6|203514.3|203424.3|203479.2|203389.2|18
1733307120000|2024-12-04 10:12:00|203494.4|203404.4|203491.1|203401.1|203495.6|203405.6|203486.2|203396.2|22
1733307130000|2024-12-04 10:12:10|203490.9|203400.9|203482|203392|203490.9|203400.9|203481.1|203391.1|19
1733307140000|2024-12-04 10:12:20|203482.2|203392.2|203481.6|203391.6|203482.4|203392.4|203481.6|203391.6|4
1733307150000|2024-12-04 10:12:30|203480.8|203390.8|203486.1|203396.1|203486.5|203396.5|203480.8|203390.8|11
1733307160000|2024-12-04 10:12:40|203486|203396|203482.6|203392.6|203492.8|203402.8|203481.3|203391.3|19
1733307170000|2024-12-04 10:12:50|203482|203392|203482.4|203392.4|203482.4|203392.4|203482|203392|2
1733307180000|2024-12-04 10:13:00|203479.4|203389.4|203480|203390|203482.6|203392.6|203478|203388|15
1733307190000|2024-12-04 10:13:10|203481.7|203391.7|203477.7|203387.7|203481.7|203391.7|203473.3|203383.3|13
1733307200000|2024-12-04 10:13:20|203477.5|203387.5|203477.5|203387.5|203477.5|203387.5|203477.5|203387.5|1
1733307210000|2024-12-04 10:13:30|203476|203386|203476|203386|203476|203386|203476|203386|1
1733307220000|2024-12-04 10:13:40|203476.3|203386.3|203478|203388|203478.3|203388.3|203476.3|203386.3|5
1733307230000|2024-12-04 10:13:50|203476.1|203386.1|203478.4|203388.4|203480.1|203390.1|203474.7|203384.7|18
1733307240000|2024-12-04 10:14:00|203478.9|203388.9|203570.6|203480.6|203576.5|203486.5|203478.9|203388.9|29
1733307250000|2024-12-04 10:14:10|203573.8|203483.8|203569.9|203479.9|203576.5|203486.5|203567.4|203477.4|30
1733307260000|2024-12-04 10:14:20|203574.6|203484.6|203567.4|203477.4|203577.3|203487.3|203567.4|203477.4|16
1733307270000|2024-12-04 10:14:30|203567.2|203477.2|203547.3|203457.3|203567.6|203477.6|203547.3|203457.3|17
1733307280000|2024-12-04 10:14:40|203547.1|203457.1|203545.7|203455.7|203549|203459|203545.5|203455.5|9
1733307290000|2024-12-04 10:14:50|203545.9|203455.9|203544.9|203454.9|203546.1|203456.1|203544.9|203454.9|5
1733307300000|2024-12-04 10:15:00|203544.8|203454.8|203537.8|203447.8|203544.8|203454.8|203536.8|203446.8|9
1733307310000|2024-12-04 10:15:10|203535.8|203445.8|203509.4|203419.4|203535.8|203445.8|203508.5|203418.5|13
1733307320000|2024-12-04 10:15:20|203512.8|203422.8|203512|203422|203515|203425|203507.5|203417.5|12
1733307330000|2024-12-04 10:15:30|203513.7|203423.7|203512.2|203422.2|203514.2|203424.2|203511.2|203421.2|5
1733307340000|2024-12-04 10:15:40|203513.7|203423.7|203511.7|203421.7|203513.7|203423.7|203511.7|203421.7|3
1733307350000|2024-12-04 10:15:50|203514.4|203424.4|203528.3|203438.3|203533.2|203443.2|203514.4|203424.4|22
1733307360000|2024-12-04 10:16:00|203530|203440|203526.4|203436.4|203530.3|203440.3|203520.4|203430.4|26
1733307370000|2024-12-04 10:16:10|203525|203435|203525.6|203435.6|203527.1|203437.1|203524.2|203434.2|16
1733307380000|2024-12-04 10:16:20|203526.4|203436.4|203529.4|203439.4|203529.4|203439.4|203519.5|203429.5|19
1733307390000|2024-12-04 10:16:30|203528.8|203438.8|203529|203439|203529.4|203439.4|203525.4|203435.4|8
1733307400000|2024-12-04 10:16:40|203530.2|203440.2|203531.6|203441.6|203532|203442|203530.2|203440.2|7
1733307410000|2024-12-04 10:16:50|203531.2|203441.2|203527.5|203437.5|203531.9|203441.9|203524.9|203434.9|17
1733307420000|2024-12-04 10:17:00|203532.1|203442.1|203534.7|203444.7|203535.6|203445.6|203527.1|203437.1|13
1733307430000|2024-12-04 10:17:10|203534.9|203444.9|203530.5|203440.5|203535.5|203445.5|203530.5|203440.5|20
1733307440000|2024-12-04 10:17:20|203530.7|203440.7|203531.8|203441.8|203536.5|203446.5|203530.1|203440.1|9
1733307450000|2024-12-04 10:17:30|203531.6|203441.6|203534.1|203444.1|203539.6|203449.6|203531.6|203441.6|20
1733307460000|2024-12-04 10:17:40|203533.5|203443.5|203554.6|203464.6|203556.8|203466.8|203532|203442|20
1733307470000|2024-12-04 10:17:50|203556.6|203466.6|203513.3|203423.3|203557.9|203467.9|203511.9|203421.9|21
1733307480000|2024-12-04 10:18:00|203515.2|203425.2|203517|203427|203517|203427|203514.7|203424.7|11
1733307490000|2024-12-04 10:18:10|203514.8|203424.8|203516.1|203426.1|203516.2|203426.2|203514.8|203424.8|6
1733307500000|2024-12-04 10:18:20|203514.9|203424.9|203511.7|203421.7|203515|203425|203506.2|203416.2|12
1733307510000|2024-12-04 10:18:30|203512.9|203422.9|203512.3|203422.3|203514.8|203424.8|203510|203420|11
1733307520000|2024-12-04 10:18:40|203512.1|203422.1|203530.2|203440.2|203538.6|203448.6|203512.1|203422.1|13
1733307530000|2024-12-04 10:18:50|203529.8|203439.8|203534.4|203444.4|203534.4|203444.4|203529.4|203439.4|21
1733307540000|2024-12-04 10:19:00|203542.3|203452.3|203552.4|203462.4|203555.9|203465.9|203542.3|203452.3|24
1733307550000|2024-12-04 10:19:10|203553.9|203463.9|203551.3|203461.3|203553.9|203463.9|203551.2|203461.2|5
1733307560000|2024-12-04 10:19:20|203550.9|203460.9|203549.2|203459.2|203555.2|203465.2|203547.5|203457.5|19
1733307570000|2024-12-04 10:19:30|203550.4|203460.4|203550.6|203460.6|203551.9|203461.9|203548.1|203458.1|20
1733307580000|2024-12-04 10:19:40|203549.1|203459.1|203557.1|203467.1|203557.2|203467.2|203548.8|203458.8|14
1733307590000|2024-12-04 10:19:50|203556.9|203466.9|203571.9|203481.9|203582.3|203492.3|203556.9|203466.9|19
1733307600000|2024-12-04 10:20:00|203571.8|203481.8|203573.6|203483.6|203578.2|203488.2|203568.6|203478.6|18
1733307610000|2024-12-04 10:20:10|203572.2|203482.2|203571.6|203481.6|203572.6|203482.6|203571.2|203481.2|5
1733307620000|2024-12-04 10:20:20|203571.2|203481.2|203567.2|203477.2|203571.2|203481.2|203565|203475|20
1733307630000|2024-12-04 10:20:30|203567.4|203477.4|203540.2|203450.2|203567.4|203477.4|203528.6|203438.6|22
1733307640000|2024-12-04 10:20:40|203537.8|203447.8|203539.2|203449.2|203539.2|203449.2|203533.7|203443.7|11
1733307650000|2024-12-04 10:20:50|203541.1|203451.1|203551.8|203461.8|203556|203466|203541.1|203451.1|18
1733307660000|2024-12-04 10:21:00|203551.6|203461.6|203550.7|203460.7|203552.7|203462.7|203550.1|203460.1|16
1733307670000|2024-12-04 10:21:10|203551.6|203461.6|203551.1|203461.1|203554.2|203464.2|203550.2|203460.2|18
1733307680000|2024-12-04 10:21:20|203551.9|203461.9|203552.5|203462.5|203553.9|203463.9|203548.7|203458.7|23
1733307690000|2024-12-04 10:21:30|203551.9|203461.9|203551.4|203461.4|203552.5|203462.5|203550.1|203460.1|15
1733307700000|2024-12-04 10:21:40|203550.7|203460.7|203552.3|203462.3|203552.3|203462.3|203546.3|203456.3|21
1733307710000|2024-12-04 10:21:50|203553.2|203463.2|203552.7|203462.7|203554.6|203464.6|203552.7|203462.7|6
1733307720000|2024-12-04 10:22:00|203551.6|203461.6|203547.9|203457.9|203551.6|203461.6|203544.7|203454.7|3
1733307730000|2024-12-04 10:22:10|203547.7|203457.7|203547.3|203457.3|203547.7|203457.7|203547.3|203457.3|2
1733307740000|2024-12-04 10:22:20|203549.3|203459.3|203548.8|203458.8|203549.3|203459.3|203547.9|203457.9|5
1733307750000|2024-12-04 10:22:30|203549|203459|203554.3|203464.3|203554.7|203464.7|203547.6|203457.6|9
1733307760000|2024-12-04 10:22:40|203554.1|203464.1|203549.1|203459.1|203554.1|203464.1|203549.1|203459.1|3
1733307770000|2024-12-04 10:22:50|203547.3|203457.3|203477|203387|203547.3|203457.3|203477|203387|7
1733307780000|2024-12-04 10:23:00|203477.6|203387.6|203470.5|203380.5|203478.3|203388.3|203470.4|203380.4|12
1733307790000|2024-12-04 10:23:10|203472|203382|203520.8|203430.8|203524.1|203434.1|203472|203382|14
1733307800000|2024-12-04 10:23:20|203521.7|203431.7|203527|203437|203527.4|203437.4|203521.7|203431.7|14
1733307810000|2024-12-04 10:23:30|203528.6|203438.6|203523.8|203433.8|203533.8|203443.8|203522.9|203432.9|23
1733307820000|2024-12-04 10:23:40|203525.7|203435.7|203525.6|203435.6|203529.1|203439.1|203525.6|203435.6|8
1733307830000|2024-12-04 10:23:50|203528.4|203438.4|203537|203447|203543.6|203453.6|203523.2|203433.2|17
1733307840000|2024-12-04 10:24:00|203545.6|203455.6|203514.5|203424.5|203549.1|203459.1|203514.1|203424.1|15
1733307850000|2024-12-04 10:24:10|203513.7|203423.7|203512.6|203422.6|203513.7|203423.7|203510.6|203420.6|11
1733307860000|2024-12-04 10:24:20|203511.6|203421.6|203512.6|203422.6|203512.6|203422.6|203511.6|203421.6|2
1733307870000|2024-12-04 10:24:30|203510.8|203420.8|203515.5|203425.5|203515.5|203425.5|203510.8|203420.8|8
1733307880000|2024-12-04 10:24:40|203515.9|203425.9|203515|203425|203516.8|203426.8|203512.6|203422.6|7
1733307890000|2024-12-04 10:24:50|203517.6|203427.6|203531|203441|203534.3|203444.3|203517.6|203427.6|10
1733307900000|2024-12-04 10:25:00|203527.1|203437.1|203531|203441|203532.5|203442.5|203527.1|203437.1|23
1733307910000|2024-12-04 10:25:10|203531.4|203441.4|203546.9|203456.9|203551|203461|203529.4|203439.4|22
1733307920000|2024-12-04 10:25:20|203546.5|203456.5|203514.1|203424.1|203547.7|203457.7|203510.7|203420.7|23
1733307930000|2024-12-04 10:25:30|203513.3|203423.3|203511|203421|203514.8|203424.8|203511|203421|12
1733307940000|2024-12-04 10:25:40|203512|203422|203509.6|203419.6|203512.2|203422.2|203507|203417|16
1733307950000|2024-12-04 10:25:50|203510.1|203420.1|203511.2|203421.2|203512.2|203422.2|203508.8|203418.8|17
1733307960000|2024-12-04 10:26:00|203510.4|203420.4|203508.7|203418.7|203513.9|203423.9|203508.7|203418.7|12
1733307970000|2024-12-04 10:26:10|203508.9|203418.9|203516.2|203426.2|203519|203429|203507.9|203417.9|12
1733307980000|2024-12-04 10:26:20|203518.8|203428.8|203531.5|203441.5|203537.9|203447.9|203518.8|203428.8|15
1733307990000|2024-12-04 10:26:30|203533.9|203443.9|203536.7|203446.7|203536.7|203446.7|203533.4|203443.4|13
1733308000000|2024-12-04 10:26:40|203537.1|203447.1|203532.7|203442.7|203537.1|203447.1|203532.1|203442.1|7
1733308010000|2024-12-04 10:26:50|203533.1|203443.1|203546.7|203456.7|203549.2|203459.2|203533.1|203443.1|11
1733308020000|2024-12-04 10:27:00|203549.3|203459.3|203548.8|203458.8|203555.8|203465.8|203547.8|203457.8|17
1733308030000|2024-12-04 10:27:10|203548.6|203458.6|203538.7|203448.7|203548.6|203458.6|203532.5|203442.5|23
1733308040000|2024-12-04 10:27:20|203538.9|203448.9|203513.1|203423.1|203539.7|203449.7|203510.4|203420.4|27
1733308050000|2024-12-04 10:27:30|203512.3|203422.3|203493.2|203403.2|203516|203426|203491.6|203401.6|30
1733308060000|2024-12-04 10:27:40|203493.1|203403.1|203494.6|203404.6|203495.1|203405.1|203492.3|203402.3|14
1733308070000|2024-12-04 10:27:50|203492.6|203402.6|203496.5|203406.5|203497.9|203407.9|203490.5|203400.5|12
1733308080000|2024-12-04 10:28:00|203496.9|203406.9|203513|203423|203516.5|203426.5|203496.9|203406.9|13
1733308090000|2024-12-04 10:28:10|203512.8|203422.8|203508.5|203418.5|203512.8|203422.8|203506.5|203416.5|8
1733308100000|2024-12-04 10:28:20|203508.3|203418.3|203512.7|203422.7|203517.4|203427.4|203508.3|203418.3|8
1733308110000|2024-12-04 10:28:30|203509.4|203419.4|203512.6|203422.6|203512.6|203422.6|203508.6|203418.6|3
1733308120000|2024-12-04 10:28:40|203510.6|203420.6|203504.4|203414.4|203517|203427|203475.1|203385.1|15
1733308130000|2024-12-04 10:28:50|203500.4|203410.4|203497.6|203407.6|203503.9|203413.9|203497.6|203407.6|16
1733308140000|2024-12-04 10:29:00|203499.4|203409.4|203509.8|203419.8|203510.1|203420.1|203499.4|203409.4|19
1733308150000|2024-12-04 10:29:10|203513|203423|203515.8|203425.8|203515.9|203425.9|203512.7|203422.7|10
1733308160000|2024-12-04 10:29:20|203515.6|203425.6|203514.5|203424.5|203518.5|203428.5|203507.9|203417.9|13
1733308170000|2024-12-04 10:29:30|203513.8|203423.8|203510.7|203420.7|203516.8|203426.8|203508.5|203418.5|12
1733308180000|2024-12-04 10:29:40|203508.1|203418.1|203509.3|203419.3|203511.8|203421.8|203500.9|203410.9|16
1733308190000|2024-12-04 10:29:50|203507.4|203417.4|203504|203414|203511.7|203421.7|203502.3|203412.3|9
1733308200000|2024-12-04 10:30:00|203504.1|203414.1|203487.5|203397.5|203509|203419|203480.6|203390.6|20
1733308210000|2024-12-04 10:30:10|203484.1|203394.1|203470.8|203380.8|203489.1|203399.1|203470.8|203380.8|20
1733308220000|2024-12-04 10:30:20|203473.7|203383.7|203476.3|203386.3|203479.2|203389.2|203473.7|203383.7|15
1733308230000|2024-12-04 10:30:30|203476.2|203386.2|203479.3|203389.3|203479.3|203389.3|203473.6|203383.6|13
1733308240000|2024-12-04 10:30:40|203478.7|203388.7|203474.5|203384.5|203478.7|203388.7|203472.5|203382.5|8
1733308250000|2024-12-04 10:30:50|203475.7|203385.7|203477.1|203387.1|203478.3|203388.3|203474.2|203384.2|7
1733308260000|2024-12-04 10:31:00|203477.4|203387.4|203476.1|203386.1|203478|203388|203472.4|203382.4|8
1733308270000|2024-12-04 10:31:10|203472.7|203382.7|203477.4|203387.4|203477.4|203387.4|203472.7|203382.7|7
1733308280000|2024-12-04 10:31:20|203477.6|203387.6|203477.8|203387.8|203481.6|203391.6|203474.7|203384.7|14
1733308290000|2024-12-04 10:31:30|203479|203389|203481.9|203391.9|203482.6|203392.6|203479|203389|13
1733308300000|2024-12-04 10:31:40|203481|203391|203481.5|203391.5|203482|203392|203481|203391|5
1733308310000|2024-12-04 10:31:50|203479.3|203389.3|203477.7|203387.7|203479.3|203389.3|203474.3|203384.3|7
1733308320000|2024-12-04 10:32:00|203478.1|203388.1|203478.7|203388.7|203480.2|203390.2|203473.1|203383.1|5
1733308330000|2024-12-04 10:32:10|203478|203388|203482.8|203392.8|203483.4|203393.4|203478|203388|6
1733308340000|2024-12-04 10:32:20|203483.4|203393.4|203482.5|203392.5|203483.4|203393.4|203478.9|203388.9|7
1733308350000|2024-12-04 10:32:30|203481.4|203391.4|203495.3|203405.3|203498.3|203408.3|203479.5|203389.5|8
1733308360000|2024-12-04 10:32:40|203495.1|203405.1|203484.4|203394.4|203495.2|203405.2|203483.5|203393.5|18
1733308370000|2024-12-04 10:32:50|203485.2|203395.2|203490.5|203400.5|203490.5|203400.5|203479.2|203389.2|10
1733308380000|2024-12-04 10:33:00|203520|203430|203512.3|203422.3|203529.1|203439.1|203508.2|203418.2|31
1733308390000|2024-12-04 10:33:10|203514.3|203424.3|203513.5|203423.5|203514.8|203424.8|203509.1|203419.1|32
1733308400000|2024-12-04 10:33:20|203512.9|203422.9|203515.2|203425.2|203516.8|203426.8|203512.2|203422.2|29
1733308410000|2024-12-04 10:33:30|203514.8|203424.8|203515.3|203425.3|203515.8|203425.8|203512.9|203422.9|31
1733308420000|2024-12-04 10:33:40|203515.1|203425.1|203516.1|203426.1|203516.6|203426.6|203511.7|203421.7|31
1733308430000|2024-12-04 10:33:50|203524.9|203434.9|203524|203434|203529.7|203439.7|203523.6|203433.6|11
1733308440000|2024-12-04 10:34:00|203523.6|203433.6|203523.4|203433.4|203525|203435|203518.4|203428.4|18
1733308450000|2024-12-04 10:34:10|203522.8|203432.8|203521|203431|203528.9|203438.9|203521|203431|12
1733308460000|2024-12-04 10:34:20|203520.6|203430.6|203514.6|203424.6|203520.6|203430.6|203510.9|203420.9|11
1733308470000|2024-12-04 10:34:30|203514.8|203424.8|203519.5|203429.5|203519.9|203429.9|203512.7|203422.7|14
1733308480000|2024-12-04 10:34:40|203516.9|203426.9|203521.4|203431.4|203524.8|203434.8|203513.5|203423.5|20
1733308490000|2024-12-04 10:34:50|203521.1|203431.1|203518.9|203428.9|203523.5|203433.5|203516.8|203426.8|14
1733308500000|2024-12-04 10:35:00|203520.8|203430.8|203513.5|203423.5|203530.7|203440.7|203512.5|203422.5|22
1733308510000|2024-12-04 10:35:10|203513.9|203423.9|203522|203432|203522.5|203432.5|203511.3|203421.3|17
1733308520000|2024-12-04 10:35:20|203522.2|203432.2|203524.3|203434.3|203524.3|203434.3|203515.8|203425.8|10
1733308530000|2024-12-04 10:35:30|203528.7|203438.7|203526|203436|203528.7|203438.7|203523.7|203433.7|6
1733308540000|2024-12-04 10:35:40|203523.8|203433.8|203518.3|203428.3|203527.6|203437.6|203517.9|203427.9|11
1733308550000|2024-12-04 10:35:50|203518.9|203428.9|203521.1|203431.1|203522.1|203432.1|203518.9|203428.9|8
1733308560000|2024-12-04 10:36:00|203522.1|203432.1|203520.8|203430.8|203522.1|203432.1|203504.3|203414.3|27
1733308570000|2024-12-04 10:36:10|203520.6|203430.6|203520.2|203430.2|203520.6|203430.6|203520.2|203430.2|2
1733308580000|2024-12-04 10:36:20|203519.3|203429.3|203513.6|203423.6|203520.2|203430.2|203509.1|203419.1|16
1733308590000|2024-12-04 10:36:30|203512.8|203422.8|203538.1|203448.1|203538.1|203448.1|203511.3|203421.3|16
1733308600000|2024-12-04 10:36:40|203537.9|203447.9|203536.4|203446.4|203538.1|203448.1|203530.6|203440.6|9
1733308610000|2024-12-04 10:36:50|203537|203447|203552.2|203462.2|203552.2|203462.2|203536.1|203446.1|19
1733308620000|2024-12-04 10:37:00|203554|203464|203555.2|203465.2|203562.2|203472.2|203549.8|203459.8|30
1733308630000|2024-12-04 10:37:10|203556.2|203466.2|203558.8|203468.8|203571.4|203481.4|203555.3|203465.3|16
1733308640000|2024-12-04 10:37:20|203558.4|203468.4|203532.4|203442.4|203558.4|203468.4|203531.3|203441.3|17
1733308650000|2024-12-04 10:37:30|203534.4|203444.4|203534.9|203444.9|203538.4|203448.4|203532.4|203442.4|11
1733308660000|2024-12-04 10:37:40|203535.7|203445.7|203535|203445|203537.6|203447.6|203534.8|203444.8|10
1733308670000|2024-12-04 10:37:50|203532.5|203442.5|203532.3|203442.3|203532.5|203442.5|203531.9|203441.9|8
1733308680000|2024-12-04 10:38:00|203536.1|203446.1|203532.8|203442.8|203536.1|203446.1|203530.7|203440.7|9
1733308690000|2024-12-04 10:38:10|203533|203443|203532.8|203442.8|203533|203443|203532.8|203442.8|2
1733308700000|2024-12-04 10:38:20|203533.4|203443.4|203538.9|203448.9|203539.5|203449.5|203533.4|203443.4|8
1733308710000|2024-12-04 10:38:30|203536.6|203446.6|203537.9|203447.9|203543.6|203453.6|203535.9|203445.9|14
1733308720000|2024-12-04 10:38:40|203536.8|203446.8|203536.1|203446.1|203540.4|203450.4|203536|203446|16
1733308730000|2024-12-04 10:38:50|203536.8|203446.8|203526.5|203436.5|203536.8|203446.8|203524|203434|14
1733308740000|2024-12-04 10:39:00|203531.5|203441.5|203517.6|203427.6|203531.5|203441.5|203513.6|203423.6|21
1733308750000|2024-12-04 10:39:10|203518|203428|203522.6|203432.6|203523|203433|203517.2|203427.2|13
1733308760000|2024-12-04 10:39:20|203527.1|203437.1|203538.2|203448.2|203539|203449|203527.1|203437.1|12
1733308770000|2024-12-04 10:39:30|203533.9|203443.9|203536.8|203446.8|203538.5|203448.5|203533.9|203443.9|10
1733308780000|2024-12-04 10:39:40|203537.4|203447.4|203535.9|203445.9|203538.7|203448.7|203532.8|203442.8|9
1733308790000|2024-12-04 10:39:50|203536.3|203446.3|203535.2|203445.2|203536.7|203446.7|203532.2|203442.2|9
1733308800000|2024-12-04 10:40:00|203539.1|203449.1|203563.9|203473.9|203563.9|203473.9|203537.6|203447.6|22
1733308810000|2024-12-04 10:40:10|203559.8|203469.8|203559.2|203469.2|203563|203473|203551.6|203461.6|19
1733308820000|2024-12-04 10:40:20|203560.9|203470.9|203555.5|203465.5|203560.9|203470.9|203552|203462|12
1733308830000|2024-12-04 10:40:30|203552.4|203462.4|203561.1|203471.1|203564.7|203474.7|203552.4|203462.4|12
1733308840000|2024-12-04 10:40:40|203561.5|203471.5|203557.7|203467.7|203568.5|203478.5|203557.7|203467.7|10
1733308850000|2024-12-04 10:40:50|203557.9|203467.9|203560.2|203470.2|203563.7|203473.7|203557.9|203467.9|15
1733308860000|2024-12-04 10:41:00|203560.9|203470.9|203572.8|203482.8|203574.4|203484.4|203560|203470|17
1733308870000|2024-12-04 10:41:10|203570.9|203480.9|203552.8|203462.8|203571.3|203481.3|203552.8|203462.8|16
1733308880000|2024-12-04 10:41:20|203556.4|203466.4|203554.5|203464.5|203556.4|203466.4|203554.5|203464.5|8
1733308890000|2024-12-04 10:41:30|203554.3|203464.3|203538.8|203448.8|203554.6|203464.6|203524.1|203434.1|22
1733308900000|2024-12-04 10:41:40|203539|203449|203562.2|203472.2|203564.8|203474.8|203538.6|203448.6|14
1733308910000|2024-12-04 10:41:50|203564.1|203474.1|203557.9|203467.9|203564.1|203474.1|203557.9|203467.9|14
1733308920000|2024-12-04 10:42:00|203556|203466|203566.2|203476.2|203568.9|203478.9|203556|203466|18
1733308930000|2024-12-04 10:42:10|203566.5|203476.5|203564.7|203474.7|203566.5|203476.5|203564.3|203474.3|18
1733308940000|2024-12-04 10:42:20|203565.7|203475.7|203566.3|203476.3|203566.3|203476.3|203564.7|203474.7|5
1733308950000|2024-12-04 10:42:30|203565.5|203475.5|203570|203480|203573.2|203483.2|203565.5|203475.5|8
1733308960000|2024-12-04 10:42:40|203570.2|203480.2|203573.8|203483.8|203580|203490|203570.2|203480.2|11
1733308970000|2024-12-04 10:42:50|203571.4|203481.4|203565|203475|203571.4|203481.4|203565|203475|30
1733308980000|2024-12-04 10:43:00|203565.1|203475.1|203563.1|203473.1|203566.5|203476.5|203560.9|203470.9|7
1733308990000|2024-12-04 10:43:10|203562.7|203472.7|203563.8|203473.8|203569.3|203479.3|203561.9|203471.9|12
1733309000000|2024-12-04 10:43:20|203564|203474|203568.4|203478.4|203572|203482|203563.8|203473.8|20
1733309010000|2024-12-04 10:43:30|203568.3|203478.3|203570.5|203480.5|203573.7|203483.7|203568|203478|12
1733309020000|2024-12-04 10:43:40|203569|203479|203570|203480|203572|203482|203568|203478|11
1733309030000|2024-12-04 10:43:50|203570.2|203480.2|203570.8|203480.8|203580.7|203490.7|203570.2|203480.2|9
1733309040000|2024-12-04 10:44:00|203574.9|203484.9|203568.7|203478.7|203574.9|203484.9|203565.5|203475.5|14
1733309050000|2024-12-04 10:44:10|203566.4|203476.4|203568|203478|203568|203478|203558.4|203468.4|12
1733309060000|2024-12-04 10:44:20|203568.1|203478.1|203565.9|203475.9|203568.1|203478.1|203563.6|203473.6|6
1733309070000|2024-12-04 10:44:30|203564.1|203474.1|203563.4|203473.4|203564.1|203474.1|203562.8|203472.8|6
1733309080000|2024-12-04 10:44:40|203561.4|203471.4|203556.4|203466.4|203562.4|203472.4|203550.2|203460.2|19
1733309090000|2024-12-04 10:44:50|203558.4|203468.4|203551.5|203461.5|203559|203469|203548.5|203458.5|17
1733309100000|2024-12-04 10:45:00|203555.2|203465.2|203550.4|203460.4|203557.8|203467.8|203548.4|203458.4|24
1733309110000|2024-12-04 10:45:10|203548.2|203458.2|203538|203448|203548.2|203458.2|203533.2|203443.2|25
1733309120000|2024-12-04 10:45:20|203537.8|203447.8|203536.8|203446.8|203538|203448|203534.7|203444.7|18
1733309130000|2024-12-04 10:45:30|203538.2|203448.2|203528.1|203438.1|203538.7|203448.7|203526.5|203436.5|15
1733309140000|2024-12-04 10:45:40|203528.3|203438.3|203523.5|203433.5|203530.1|203440.1|203521|203431|12
1733309150000|2024-12-04 10:45:50|203524.3|203434.3|203517.6|203427.6|203524.3|203434.3|203511|203421|20
1733309160000|2024-12-04 10:46:00|203519|203429|203516.9|203426.9|203520.5|203430.5|203509.9|203419.9|21
1733309170000|2024-12-04 10:46:10|203519|203429|203513.4|203423.4|203527.7|203437.7|203506.6|203416.6|18
1733309180000|2024-12-04 10:46:20|203511.2|203421.2|203522.2|203432.2|203522.2|203432.2|203511.2|203421.2|11
1733309190000|2024-12-04 10:46:30|203522.4|203432.4|203522.9|203432.9|203522.9|203432.9|203522.4|203432.4|3
1733309200000|2024-12-04 10:46:40|203524.4|203434.4|203521.4|203431.4|203525.8|203435.8|203516.1|203426.1|17
1733309210000|2024-12-04 10:46:50|203519.2|203429.2|203514.4|203424.4|203521|203431|203513.8|203423.8|14
1733309220000|2024-12-04 10:47:00|203510.1|203420.1|203518.6|203428.6|203519.4|203429.4|203510.1|203420.1|15
1733309230000|2024-12-04 10:47:10|203518.8|203428.8|203521.6|203431.6|203522.1|203432.1|203516.9|203426.9|12
1733309240000|2024-12-04 10:47:20|203519.5|203429.5|203520.9|203430.9|203523|203433|203518.4|203428.4|13
1733309250000|2024-12-04 10:47:30|203520.2|203430.2|203526.6|203436.6|203527.1|203437.1|203514|203424|12
1733309260000|2024-12-04 10:47:40|203526.4|203436.4|203511.5|203421.5|203526.6|203436.6|203511.3|203421.3|10
1733309270000|2024-12-04 10:47:50|203511.3|203421.3|203513.2|203423.2|203513.4|203423.4|203511.1|203421.1|6
1733309280000|2024-12-04 10:48:00|203513|203423|203512.9|203422.9|203514.8|203424.8|203510|203420|10
1733309290000|2024-12-04 10:48:10|203517.6|203427.6|203523.2|203433.2|203528.3|203438.3|203513.9|203423.9|23
1733309300000|2024-12-04 10:48:20|203523.3|203433.3|203517.7|203427.7|203523.3|203433.3|203514.3|203424.3|12
1733309310000|2024-12-04 10:48:30|203517.4|203427.4|203514.4|203424.4|203519.5|203429.5|203506.3|203416.3|14
1733309320000|2024-12-04 10:48:40|203515.1|203425.1|203514.5|203424.5|203516.4|203426.4|203512.8|203422.8|13
1733309330000|2024-12-04 10:48:50|203514.4|203424.4|203506.7|203416.7|203516.3|203426.3|203502.1|203412.1|16
1733309340000|2024-12-04 10:49:00|203506.6|203416.6|203514.4|203424.4|203515.3|203425.3|203504.3|203414.3|18
1733309350000|2024-12-04 10:49:10|203508.1|203418.1|203509.5|203419.5|203509.5|203419.5|203507.9|203417.9|10
1733309360000|2024-12-04 10:49:20|203509.1|203419.1|203509.3|203419.3|203509.7|203419.7|203505.9|203415.9|15
1733309370000|2024-12-04 10:49:30|203509.4|203419.4|203506.2|203416.2|203509.6|203419.6|203504.5|203414.5|16
1733309380000|2024-12-04 10:49:40|203507.9|203417.9|203513.5|203423.5|203513.5|203423.5|203503.8|203413.8|12
1733309390000|2024-12-04 10:49:50|203513.6|203423.6|203513.6|203423.6|203513.6|203423.6|203513.6|203423.6|1
1733309400000|2024-12-04 10:50:00|203513.2|203423.2|203516.4|203426.4|203518.5|203428.5|203510.8|203420.8|22
1733309410000|2024-12-04 10:50:10|203516.6|203426.6|203523.5|203433.5|203527.1|203437.1|203516.6|203426.6|14
1733309420000|2024-12-04 10:50:20|203523.6|203433.6|203523.4|203433.4|203523.9|203433.9|203521.2|203431.2|6
1733309430000|2024-12-04 10:50:30|203521|203431|203513|203423|203521|203431|203510|203420|19
1733309440000|2024-12-04 10:50:40|203515.9|203425.9|203504.5|203414.5|203515.9|203425.9|203500.3|203410.3|30
1733309450000|2024-12-04 10:50:50|203505.9|203415.9|203504.3|203414.3|203505.9|203415.9|203501.5|203411.5|16
1733309460000|2024-12-04 10:51:00|203505.1|203415.1|203507.7|203417.7|203508.5|203418.5|203505.1|203415.1|9
1733309470000|2024-12-04 10:51:10|203507.8|203417.8|203521.8|203431.8|203524.4|203434.4|203505.5|203415.5|26
1733309480000|2024-12-04 10:51:20|203521.7|203431.7|203556|203466|203556|203466|203519.4|203429.4|17
1733309490000|2024-12-04 10:51:30|203556.2|203466.2|203552.9|203462.9|203556.2|203466.2|203541.4|203451.4|15
1733309500000|2024-12-04 10:51:40|203550.8|203460.8|203549|203459|203550.8|203460.8|203549|203459|5
1733309510000|2024-12-04 10:51:50|203551.6|203461.6|203556|203466|203559.8|203469.8|203549.2|203459.2|11
1733309520000|2024-12-04 10:52:00|203553.6|203463.6|203560.1|203470.1|203561.7|203471.7|203553.5|203463.5|14
1733309530000|2024-12-04 10:52:10|203566.2|203476.2|203571|203481|203573.5|203483.5|203566.2|203476.2|6
1733309540000|2024-12-04 10:52:20|203571.4|203481.4|203545.9|203455.9|203571.4|203481.4|203519.4|203429.4|19
1733309550000|2024-12-04 10:52:30|203542.3|203452.3|203531.2|203441.2|203542.3|203452.3|203529.2|203439.2|22
1733309560000|2024-12-04 10:52:40|203529.4|203439.4|203532.1|203442.1|203536.3|203446.3|203524.9|203434.9|12
1733309570000|2024-12-04 10:52:50|203531.4|203441.4|203548.8|203458.8|203551.8|203461.8|203530.2|203440.2|19
1733309580000|2024-12-04 10:53:00|203549.9|203459.9|203541|203451|203554.9|203464.9|203537.1|203447.1|21
1733309590000|2024-12-04 10:53:10|203543.9|203453.9|203534.7|203444.7|203546.3|203456.3|203533.2|203443.2|14
1733309600000|2024-12-04 10:53:20|203532.3|203442.3|203523.8|203433.8|203533|203443|203521.8|203431.8|22
1733309610000|2024-12-04 10:53:30|203524.3|203434.3|203527|203437|203533.9|203443.9|203524.3|203434.3|12
1733309620000|2024-12-04 10:53:40|203528.1|203438.1|203528.4|203438.4|203529.2|203439.2|203527.8|203437.8|16
1733309630000|2024-12-04 10:53:50|203528.2|203438.2|203527.3|203437.3|203529.6|203439.6|203524.1|203434.1|15
1733309640000|2024-12-04 10:54:00|203528.1|203438.1|203529.8|203439.8|203531.3|203441.3|203526.3|203436.3|13
1733309650000|2024-12-04 10:54:10|203527.1|203437.1|203521|203431|203527.6|203437.6|203520.2|203430.2|12
1733309660000|2024-12-04 10:54:20|203521.2|203431.2|203526|203436|203526|203436|203521.2|203431.2|7
1733309670000|2024-12-04 10:54:30|203528.8|203438.8|203519.9|203429.9|203528.8|203438.8|203519.9|203429.9|16
1733309680000|2024-12-04 10:54:40|203520.9|203430.9|203521.3|203431.3|203521.5|203431.5|203520.2|203430.2|12
1733309690000|2024-12-04 10:54:50|203519.3|203429.3|203511.4|203421.4|203519.3|203429.3|203504.2|203414.2|11
1733309700000|2024-12-04 10:55:00|203509.9|203419.9|203498.1|203408.1|203509.9|203419.9|203494.7|203404.7|32
1733309710000|2024-12-04 10:55:10|203497.3|203407.3|203499.9|203409.9|203501|203411|203491.4|203401.4|25
1733309720000|2024-12-04 10:55:20|203500|203410|203487.6|203397.6|203500|203410|203481.9|203391.9|20
1733309730000|2024-12-04 10:55:30|203488.2|203398.2|203495.1|203405.1|203497.5|203407.5|203487.6|203397.6|25
1733309740000|2024-12-04 10:55:40|203495.5|203405.5|203495.5|203405.5|203497.1|203407.1|203495.5|203405.5|7
1733309750000|2024-12-04 10:55:50|203495.9|203405.9|203492.5|203402.5|203496.7|203406.7|203487.6|203397.6|18
1733309760000|2024-12-04 10:56:00|203492.3|203402.3|203478.5|203388.5|203493.5|203403.5|203478.5|203388.5|11
1733309770000|2024-12-04 10:56:10|203481.3|203391.3|203499.4|203409.4|203500.2|203410.2|203479.8|203389.8|25
1733309780000|2024-12-04 10:56:20|203505.9|203415.9|203498.8|203408.8|203505.9|203415.9|203498.8|203408.8|22
1733309790000|2024-12-04 10:56:30|203500.3|203410.3|203509.1|203419.1|203512.5|203422.5|203500.3|203410.3|26
1733309800000|2024-12-04 10:56:40|203511.5|203421.5|203511.3|203421.3|203512.2|203422.2|203510.8|203420.8|11
1733309810000|2024-12-04 10:56:50|203513.2|203423.2|203514.2|203424.2|203515|203425|203511.3|203421.3|16
1733309820000|2024-12-04 10:57:00|203513.8|203423.8|203512.3|203422.3|203513.8|203423.8|203507.3|203417.3|17
1733309830000|2024-12-04 10:57:10|203510.8|203420.8|203512.8|203422.8|203512.8|203422.8|203507.5|203417.5|25
1733309840000|2024-12-04 10:57:20|203514.8|203424.8|203512.8|203422.8|203514.8|203424.8|203511.3|203421.3|4
1733309850000|2024-12-04 10:57:30|203511.3|203421.3|203505.4|203415.4|203512|203422|203505.4|203415.4|12
1733309860000|2024-12-04 10:57:40|203506.5|203416.5|203509.5|203419.5|203512.7|203422.7|203506.1|203416.1|29
1733309870000|2024-12-04 10:57:50|203507.8|203417.8|203512.7|203422.7|203514.2|203424.2|203507.8|203417.8|11
1733309880000|2024-12-04 10:58:00|203511.8|203421.8|203512.6|203422.6|203513.6|203423.6|203511.8|203421.8|10
1733309890000|2024-12-04 10:58:10|203513.9|203423.9|203513.8|203423.8|203514.7|203424.7|203512.4|203422.4|13
1733309900000|2024-12-04 10:58:20|203515|203425|203496.6|203446.6|203517.4|203446.6|203496.6|203423.2|15
1733309910000|2024-12-04 10:58:30|203495.5|203445.5|203489.6|203439.6|203496.2|203446.2|203488.7|203438.7|17
1733309920000|2024-12-04 10:58:40|203490|203440|203495.1|203405.1|203498.4|203441.5|203468.9|203402.7|33
1733309930000|2024-12-04 10:58:50|203496.9|203406.9|203489.5|203399.5|203496.9|203406.9|203484.2|203394.2|16
1733309940000|2024-12-04 10:59:00|203490.9|203400.9|203507.3|203417.3|203509.9|203419.9|203488.3|203398.3|28
1733309950000|2024-12-04 10:59:10|203510|203420|203502.5|203412.5|203514|203424|203502.5|203412.5|13
1733309960000|2024-12-04 10:59:20|203500.7|203410.7|203500.7|203410.7|203503.3|203413.3|203497.5|203407.5|28
1733309970000|2024-12-04 10:59:30|203498.9|203408.9|203502.1|203412.1|203502.5|203412.5|203495.1|203405.1|19
1733309980000|2024-12-04 10:59:40|203501.9|203411.9|203507.9|203417.9|203511.2|203421.2|203501.9|203411.9|19
1733309990000|2024-12-04 10:59:50|203507.5|203417.5|203505.7|203415.7|203507.5|203417.5|203500.2|203410.2|20
1733310000000|2024-12-04 11:00:00|203506.8|203416.8|203461.3|203371.3|203512.2|203422.2|203429.1|203367.7|23
1733310010000|2024-12-04 11:00:10|203461.5|203371.5|203460.9|203370.9|203463.2|203373.2|203460.5|203370.5|11
1733310020000|2024-12-04 11:00:20|203461.5|203371.5|203453.9|203363.9|203461.5|203371.5|203451.9|203361.9|11
1733310030000|2024-12-04 11:00:30|203452.6|203362.6|203454.5|203364.5|203454.5|203364.5|203452.6|203362.6|3
1733310040000|2024-12-04 11:00:40|203455.2|203365.2|203453.1|203363.1|203458.1|203368.1|203452.4|203362.4|10
1733310050000|2024-12-04 11:00:50|203454.6|203364.6|203452.8|203362.8|203454.6|203364.6|203452.4|203362.4|9
1733310060000|2024-12-04 11:01:00|203452.3|203362.3|203452.6|203362.6|203452.6|203362.6|203452.3|203362.3|2
1733310070000|2024-12-04 11:01:10|203453.5|203363.5|203453.9|203363.9|203453.9|203363.9|203453.5|203363.5|2
1733310080000|2024-12-04 11:01:20|203451.7|203361.7|203419.9|203329.9|203451.7|203361.7|203416.4|203326.4|18
1733310090000|2024-12-04 11:01:30|203419.4|203329.4|203422.6|203332.6|203424.8|203334.8|203417.8|203327.8|21
1733310100000|2024-12-04 11:01:40|203423.3|203333.3|203421|203331|203423.3|203333.3|203418.4|203328.4|11
1733310110000|2024-12-04 11:01:50|203420.5|203330.5|203414.8|203324.8|203422.7|203332.7|203412.5|203322.5|16
1733310120000|2024-12-04 11:02:00|203413.1|203323.1|203415.9|203325.9|203416.8|203326.8|203413.1|203323.1|9
1733310130000|2024-12-04 11:02:10|203414.4|203324.4|203415.2|203325.2|203415.2|203325.2|203412.7|203322.7|7
1733310140000|2024-12-04 11:02:20|203417.3|203327.3|203430.1|203340.1|203432.6|203342.6|203417.3|203327.3|17
1733310150000|2024-12-04 11:02:30|203431.1|203341.1|203429.1|203339.1|203431.1|203341.1|203420.2|203330.2|25
1733310160000|2024-12-04 11:02:40|203426.9|203336.9|203425.2|203335.2|203428.9|203338.9|203422.6|203332.6|28
1733310170000|2024-12-04 11:02:50|203425|203335|203429.9|203339.9|203432.2|203342.2|203425|203335|24
1733310180000|2024-12-04 11:03:00|203428.3|203338.3|203428.9|203338.9|203431.2|203341.2|203423.7|203333.7|27
1733310190000|2024-12-04 11:03:10|203429|203339|203425.8|203335.8|203430.9|203340.9|203423.7|203333.7|27
1733310200000|2024-12-04 11:03:20|203425.6|203335.6|203427.2|203337.2|203428.5|203338.5|203417.8|203327.8|23
1733310210000|2024-12-04 11:03:30|203427.6|203337.6|203426.9|203336.9|203429.3|203339.3|203424.3|203334.3|24
1733310220000|2024-12-04 11:03:40|203424.5|203334.5|203424.9|203334.9|203427.3|203337.3|203424.2|203334.2|23
1733310230000|2024-12-04 11:03:50|203425.5|203335.5|203425.3|203335.3|203427.1|203337.1|203424.7|203334.7|25
1733310240000|2024-12-04 11:04:00|203426.1|203336.1|203411.9|203321.9|203427.1|203337.1|203403.1|203313.1|16
1733310250000|2024-12-04 11:04:10|203408.5|203318.5|203409.8|203319.8|203409.8|203319.8|203406.1|203316.1|10
1733310260000|2024-12-04 11:04:20|203407|203317|203409|203319|203412.6|203322.6|203405.2|203315.2|14
1733310270000|2024-12-04 11:04:30|203408.9|203318.9|203410.4|203320.4|203410.4|203320.4|203408.5|203318.5|5
1733310280000|2024-12-04 11:04:40|203408.6|203318.6|203410.5|203320.5|203413.9|203323.9|203408.5|203318.5|9
1733310290000|2024-12-04 11:04:50|203410.4|203320.4|203422.5|203332.5|203427.2|203337.2|203410.4|203320.4|21
1733310300000|2024-12-04 11:05:00|203422.6|203332.6|203421.7|203331.7|203425.6|203335.6|203419.7|203329.7|18
1733310310000|2024-12-04 11:05:10|203421.8|203331.8|203425.7|203335.7|203425.7|203335.7|203417.2|203327.2|14
1733310320000|2024-12-04 11:05:20|203423.5|203333.5|203422.6|203332.6|203428.5|203338.5|203421.7|203331.7|7
1733310330000|2024-12-04 11:05:30|203423.6|203333.6|203426.7|203336.7|203426.9|203336.9|203423.6|203333.6|9
1733310340000|2024-12-04 11:05:40|203426.5|203336.5|203426.5|203336.5|203427.8|203337.8|203424.9|203334.9|16
1733310350000|2024-12-04 11:05:50|203426.1|203336.1|203426.6|203336.6|203428|203338|203425.3|203335.3|20
1733310360000|2024-12-04 11:06:00|203425.6|203335.6|203425.3|203335.3|203428|203338|203425|203335|13
1733310370000|2024-12-04 11:06:10|203426.3|203336.3|203424.7|203334.7|203426.7|203336.7|203424.7|203334.7|8
1733310380000|2024-12-04 11:06:20|203426.4|203336.4|203427.3|203337.3|203433.2|203343.2|203425.9|203335.9|17
1733310390000|2024-12-04 11:06:30|203428.2|203338.2|203486.1|203396.1|203486.1|203396.1|203427.3|203337.3|15
1733310400000|2024-12-04 11:06:40|203487.9|203397.9|203432.5|203382.5|203488.1|203398.1|203432.5|203376.7|29
1733310410000|2024-12-04 11:06:50|203453.4|203363.4|203459.6|203369.6|203462.5|203372.5|203453.4|203363.4|19
1733310420000|2024-12-04 11:07:00|203453|203363|203451.9|203361.9|203459|203369|203438.9|203348.9|25
1733310430000|2024-12-04 11:07:10|203451.8|203361.8|203449.1|203359.1|203451.9|203361.9|203443.6|203353.6|16
1733310440000|2024-12-04 11:07:20|203449.8|203359.8|203462.1|203372.1|203472.6|203382.6|203447.9|203357.9|16
1733310450000|2024-12-04 11:07:30|203463.5|203373.5|203466.5|203376.5|203469.4|203379.4|203463.5|203373.5|14
1733310460000|2024-12-04 11:07:40|203466.9|203376.9|203478.5|203388.5|203484.1|203394.1|203466.5|203376.5|20
1733310470000|2024-12-04 11:07:50|203478.9|203388.9|203481.2|203391.2|203481.6|203391.6|203477.4|203387.4|24
1733310480000|2024-12-04 11:08:00|203481.4|203391.4|203479.1|203389.1|203481.6|203391.6|203477.2|203387.2|22
1733310490000|2024-12-04 11:08:10|203477.4|203387.4|203473.6|203383.6|203480.8|203390.8|203473.1|203383.1|22
1733310500000|2024-12-04 11:08:20|203474|203384|203473.9|203383.9|203477.2|203387.2|203473.9|203383.9|16
1733310510000|2024-12-04 11:08:30|203476|203386|203478.9|203388.9|203480.2|203390.2|203474.4|203384.4|17
1733310520000|2024-12-04 11:08:40|203478.7|203388.7|203477.3|203387.3|203482.9|203392.9|203474.3|203384.3|24
1733310530000|2024-12-04 11:08:50|203478.7|203388.7|203485.6|203395.6|203489.1|203399.1|203476.6|203386.6|22
1733310540000|2024-12-04 11:09:00|203486.7|203396.7|203472.9|203382.9|203488.8|203398.8|203471.4|203381.4|14
1733310550000|2024-12-04 11:09:10|203475.6|203385.6|203471.5|203381.5|203479.1|203389.1|203470.5|203380.5|16
1733310560000|2024-12-04 11:09:20|203472.7|203382.7|203463.2|203373.2|203472.7|203382.7|203450.2|203360.2|14
1733310570000|2024-12-04 11:09:30|203462.9|203372.9|203466.2|203376.2|203466.9|203376.9|203461.2|203371.2|20
1733310580000|2024-12-04 11:09:40|203467|203377|203472.1|203382.1|203472.7|203382.7|203460.8|203370.8|17
1733310590000|2024-12-04 11:09:50|203476.2|203386.2|203473.5|203383.5|203478.4|203388.4|203471.3|203381.3|10
1733310600000|2024-12-04 11:10:00|203472.5|203382.5|203469.5|203379.5|203472.6|203382.6|203467.5|203377.5|9
1733310610000|2024-12-04 11:10:10|203470.1|203380.1|203474.1|203384.1|203475.1|203385.1|203470.1|203380.1|10
1733310620000|2024-12-04 11:10:20|203473.9|203383.9|203475.7|203385.7|203481.5|203391.5|203470|203380|12
1733310630000|2024-12-04 11:10:30|203474.7|203384.7|203481.1|203391.1|203484.3|203394.3|203471.7|203381.7|15
1733310640000|2024-12-04 11:10:40|203481|203391|203486.5|203396.5|203488.1|203398.1|203480.2|203390.2|17
1733310650000|2024-12-04 11:10:50|203488.1|203398.1|203486.7|203396.7|203488.6|203398.6|203484.7|203394.7|10
1733310660000|2024-12-04 11:11:00|203486.5|203396.5|203471.6|203421.6|203489.2|203426.2|203470.8|203395.9|17
1733310670000|2024-12-04 11:11:10|203470.5|203420.5|203465.9|203415.9|203472|203422|203465.1|203415.1|9
1733310680000|2024-12-04 11:11:20|203466.2|203416.2|203465.9|203415.9|203466.2|203416.2|203465.9|203415.9|3
1733310690000|2024-12-04 11:11:30|203464.8|203414.8|203461|203411|203464.8|203414.8|203459|203409|9
1733310700000|2024-12-04 11:11:40|203460.2|203410.2|203461.7|203411.7|203463.5|203413.5|203460.2|203410.2|11
1733310710000|2024-12-04 11:11:50|203462.1|203412.1|203463.7|203413.7|203467.1|203417.1|203462.1|203412.1|12
1733310720000|2024-12-04 11:12:00|203464|203414|203460.6|203410.6|203465.7|203415.7|203457.6|203407.6|20
1733310730000|2024-12-04 11:12:10|203459.5|203409.5|203462.8|203412.8|203464.7|203414.7|203459.3|203409.3|16
1733310740000|2024-12-04 11:12:20|203462.4|203412.4|203461.2|203411.2|203465.6|203415.6|203459.9|203409.9|19
1733310750000|2024-12-04 11:12:30|203463.9|203413.9|203463|203413|203469|203419|203458.8|203408.8|15
1733310760000|2024-12-04 11:12:40|203466.8|203416.8|203460.1|203410.1|203466.8|203416.8|203459.1|203409.1|11
1733310770000|2024-12-04 11:12:50|203459.3|203409.3|203480.6|203390.6|203483.3|203410.6|203459.3|203389.8|15
1733310780000|2024-12-04 11:13:00|203480|203390|203485.9|203395.9|203489|203399|203479.9|203389.9|13
1733310790000|2024-12-04 11:13:10|203484.7|203394.7|203479.2|203389.2|203484.9|203394.9|203478.9|203388.9|16
1733310800000|2024-12-04 11:13:20|203479.4|203389.4|203481.3|203391.3|203484.2|203394.2|203478.8|203388.8|16
1733310810000|2024-12-04 11:13:30|203480.3|203390.3|203480.5|203390.5|203483.3|203393.3|203478.9|203388.9|22
1733310820000|2024-12-04 11:13:40|203485|203395|203482.8|203392.8|203486.3|203396.3|203478.8|203388.8|14
1733310830000|2024-12-04 11:13:50|203484.7|203394.7|203486.2|203396.2|203487.7|203397.7|203482.5|203392.5|12
1733310840000|2024-12-04 11:14:00|203490.9|203400.9|203485.5|203395.5|203491.8|203423.2|203468.6|203395.5|11
1733310850000|2024-12-04 11:14:10|203490|203400|203488.4|203398.4|203491.9|203401.9|203485.9|203395.9|10
1733310860000|2024-12-04 11:14:20|203486.4|203396.4|203493.9|203403.9|203493.9|203403.9|203483.8|203393.8|14
1733310870000|2024-12-04 11:14:30|203491.2|203401.2|203490.2|203400.2|203491.2|203401.2|203486.8|203396.8|15
1733310880000|2024-12-04 11:14:40|203487.4|203397.4|203489.6|203399.6|203490.2|203400.2|203487.4|203397.4|4
1733310890000|2024-12-04 11:14:50|203487.4|203397.4|203486.3|203396.3|203490.4|203400.4|203484.2|203394.2|14
1733310900000|2024-12-04 11:15:00|203486|203396|203484.8|203394.8|203488.3|203398.3|203483.6|203393.6|12
1733310910000|2024-12-04 11:15:10|203484.6|203394.6|203483.7|203393.7|203488.5|203398.5|203482.4|203392.4|16
1733310920000|2024-12-04 11:15:20|203483.5|203393.5|203482.3|203392.3|203485.2|203395.2|203480|203390|12
1733310930000|2024-12-04 11:15:30|203480.8|203390.8|203484.5|203394.5|203484.5|203394.5|203478.8|203388.8|16
1733310940000|2024-12-04 11:15:40|203482.1|203392.1|203485.3|203395.3|203487.3|203397.3|203482.1|203392.1|14
1733310950000|2024-12-04 11:15:50|203486.3|203396.3|203494.1|203404.1|203494.1|203404.1|203484.5|203394.5|12
1733310960000|2024-12-04 11:16:00|203490.8|203400.8|203492.1|203402.1|203494.4|203426.5|203470.7|203399.3|14
1733310970000|2024-12-04 11:16:10|203490.4|203400.4|203494.7|203404.7|203495|203405|203489.9|203399.9|7
1733310980000|2024-12-04 11:16:20|203490.2|203400.2|203486.8|203396.8|203493.2|203403.2|203486.8|203396.8|9
1733310990000|2024-12-04 11:16:30|203487.3|203397.3|203487.5|203397.5|203493.3|203403.3|203487.3|203397.3|6
1733311000000|2024-12-04 11:16:40|203489.4|203399.4|203493.3|203403.3|203493.4|203403.4|203487.9|203397.9|8
1733311010000|2024-12-04 11:16:50|203491.9|203401.9|203490.4|203400.4|203492.1|203402.1|203490.4|203400.4|4
1733311020000|2024-12-04 11:17:00|203488.8|203398.8|203493.3|203403.3|203493.8|203403.8|203488.8|203398.8|7
1733311030000|2024-12-04 11:17:10|203493.1|203403.1|203490.5|203400.5|203495|203405|203490.5|203400.5|4
1733311040000|2024-12-04 11:17:20|203489.3|203399.3|203483.6|203393.6|203491|203401|203480.3|203390.3|8
1733311050000|2024-12-04 11:17:30|203483|203393|203482.2|203392.2|203485.8|203395.8|203482.2|203392.2|9
1733311060000|2024-12-04 11:17:40|203485.6|203395.6|203482.5|203392.5|203486.6|203396.6|203482.3|203392.3|10
1733311070000|2024-12-04 11:17:50|203483.7|203393.7|203482.6|203392.6|203489.7|203399.7|203482.6|203392.6|10
1733311080000|2024-12-04 11:18:00|203480.7|203390.7|203476.4|203386.4|203483.6|203393.6|203476.4|203386.4|18
1733311090000|2024-12-04 11:18:10|203478.4|203388.4|203479.9|203389.9|203481.5|203391.5|203478.4|203388.4|11
1733311100000|2024-12-04 11:18:20|203478|203388|203486.4|203396.4|203488.7|203398.7|203471.6|203381.6|19
1733311110000|2024-12-04 11:18:30|203489.2|203399.2|203487.7|203397.7|203489.2|203399.2|203486.1|203396.1|6
1733311120000|2024-12-04 11:18:40|203486.1|203396.1|203488.1|203398.1|203488.1|203398.1|203486.1|203396.1|4
1733311130000|2024-12-04 11:18:50|203486.7|203396.7|203487.3|203397.3|203489.2|203399.2|203484.1|203394.1|6
1733311140000|2024-12-04 11:19:00|203489|203399|203488.3|203398.3|203489|203399|203486.3|203396.3|7
1733311150000|2024-12-04 11:19:10|203486.5|203396.5|203488.8|203398.8|203488.8|203398.8|203486.3|203396.3|4
1733311160000|2024-12-04 11:19:20|203487.8|203397.8|203494.4|203404.4|203498|203408|203487.8|203397.8|16
1733311170000|2024-12-04 11:19:30|203494.2|203404.2|203475.1|203425.1|203494.8|203426.6|203470.4|203404.2|12
1733311180000|2024-12-04 11:19:40|203470.4|203420.4|203476.2|203426.2|203477.2|203427.2|203470.4|203420.4|9
1733311190000|2024-12-04 11:19:50|203471.9|203421.9|203470.3|203420.3|203476.6|203426.6|203470.3|203420.3|11
1733311200000|2024-12-04 11:20:00|203479|203429|203492.2|203402.2|203492.6|203429.8|203477|203399.5|20
1733311210000|2024-12-04 11:20:10|203489.2|203399.2|203487.6|203397.6|203489.2|203399.2|203486.1|203396.1|9
1733311220000|2024-12-04 11:20:20|203487.7|203397.7|203483.1|203393.1|203487.7|203397.7|203482.2|203392.2|10
1733311230000|2024-12-04 11:20:30|203487.3|203397.3|203483.5|203393.5|203487.3|203397.3|203481.6|203391.6|7
1733311240000|2024-12-04 11:20:40|203484.1|203394.1|203482.3|203392.3|203484.1|203394.1|203482.3|203392.3|7
1733311250000|2024-12-04 11:20:50|203481.5|203391.5|203483.3|203393.3|203485.8|203395.8|203480.5|203390.5|13
1733311260000|2024-12-04 11:21:00|203483.2|203393.2|203476.1|203386.1|203483.2|203393.2|203475.3|203385.3|9
1733311270000|2024-12-04 11:21:10|203477|203387|203472.4|203382.4|203478.3|203388.3|203471.6|203381.6|10
1733311280000|2024-12-04 11:21:20|203472.6|203382.6|203473.4|203383.4|203476|203386|203472.6|203382.6|5
1733311290000|2024-12-04 11:21:30|203475.2|203385.2|203474.3|203384.3|203477|203387|203474.3|203384.3|5
1733311300000|2024-12-04 11:21:40|203475.3|203385.3|203481.3|203391.3|203484.1|203394.1|203475.3|203385.3|9
1733311310000|2024-12-04 11:21:50|203481.5|203391.5|203483.9|203393.9|203483.9|203393.9|203478.7|203388.7|21
1733311320000|2024-12-04 11:22:00|203484.6|203394.6|203455.5|203365.5|203484.6|203394.6|203453.4|203363.4|20
1733311330000|2024-12-04 11:22:10|203454.1|203364.1|203434.3|203344.3|203455.5|203365.5|203428.5|203338.5|24
1733311340000|2024-12-04 11:22:20|203431.9|203341.9|203437.1|203347.1|203437.1|203347.1|203419.9|203329.9|12
1733311350000|2024-12-04 11:22:30|203435.6|203345.6|203427.3|203337.3|203435.6|203345.6|203425.7|203335.7|9
1733311360000|2024-12-04 11:22:40|203426.9|203336.9|203428.8|203338.8|203428.8|203338.8|203426.7|203336.7|6
1733311370000|2024-12-04 11:22:50|203428.4|203338.4|203426.9|203336.9|203429.4|203339.4|203424.9|203334.9|6
1733311380000|2024-12-04 11:23:00|203425.5|203335.5|203438.8|203348.8|203443.3|203353.3|203425.5|203335.5|23
1733311390000|2024-12-04 11:23:10|203439.2|203349.2|203436.5|203346.5|203447.2|203357.2|203436.1|203346.1|27
1733311400000|2024-12-04 11:23:20|203438.1|203348.1|203441.8|203351.8|203444.9|203354.9|203436|203346|24
1733311410000|2024-12-04 11:23:30|203441.1|203351.1|203439.8|203349.8|203442.3|203352.3|203439.3|203349.3|27
1733311420000|2024-12-04 11:23:40|203439.9|203349.9|203442.1|203352.1|203442.1|203352.1|203438.9|203348.9|26
1733311430000|2024-12-04 11:23:50|203442.9|203352.9|203438.8|203348.8|203442.9|203352.9|203437.9|203347.9|15
1733311440000|2024-12-04 11:24:00|203438.5|203348.5|203429.4|203339.4|203438.8|203348.8|203429.1|203339.1|16
1733311450000|2024-12-04 11:24:10|203429.6|203339.6|203431.2|203341.2|203432.3|203342.3|203429.6|203339.6|9
1733311460000|2024-12-04 11:24:20|203431.9|203341.9|203433.2|203343.2|203440|203350|203431.9|203341.9|13
1733311470000|2024-12-04 11:24:30|203432.8|203342.8|203420.1|203330.1|203432.8|203342.8|203419|203329|14
1733311480000|2024-12-04 11:24:40|203420.3|203330.3|203417|203327|203420.3|203330.3|203415.3|203325.3|25
1733311490000|2024-12-04 11:24:50|203416.8|203326.8|203416.8|203326.8|203419.1|203329.1|203416.6|203326.6|20
1733311500000|2024-12-04 11:25:00|203416.5|203326.5|203395.6|203305.6|203416.8|203326.8|203395.6|203305.6|17
1733311510000|2024-12-04 11:25:10|203395.2|203305.2|203394.9|203304.9|203396.1|203306.1|203394.7|203304.7|6
1733311520000|2024-12-04 11:25:20|203395.1|203305.1|203394.4|203304.4|203395.1|203305.1|203389.8|203299.8|13
1733311530000|2024-12-04 11:25:30|203393.4|203303.4|203396.2|203306.2|203397|203307|203393.2|203303.2|15
1733311540000|2024-12-04 11:25:40|203394.6|203304.6|203396.9|203306.9|203398.8|203308.8|203394.2|203304.2|18
1733311550000|2024-12-04 11:25:50|203396.8|203306.8|203403.8|203313.8|203404.7|203314.7|203394.3|203304.3|19
1733311560000|2024-12-04 11:26:00|203403.6|203313.6|203404|203314|203405.1|203315.1|203403|203313|15
1733311570000|2024-12-04 11:26:10|203403.4|203313.4|203402.8|203312.8|203404.2|203314.2|203402.8|203312.8|13
1733311580000|2024-12-04 11:26:20|203402.3|203312.3|203400.8|203310.8|203404.8|203314.8|203399.6|203309.6|21
1733311590000|2024-12-04 11:26:30|203403.5|203313.5|203393.5|203303.5|203403.5|203313.5|203386.8|203296.8|23
1733311600000|2024-12-04 11:26:40|203393.3|203303.3|203404.7|203314.7|203410.2|203320.2|203391.5|203301.5|23
1733311610000|2024-12-04 11:26:50|203404.5|203314.5|203398.1|203308.1|203405.2|203315.2|203395.3|203305.3|23
1733311620000|2024-12-04 11:27:00|203397.4|203307.4|203394.6|203304.6|203397.4|203307.4|203393.1|203303.1|17
1733311630000|2024-12-04 11:27:10|203395.6|203305.6|203401.6|203311.6|203402.2|203312.2|203395.6|203305.6|12
1733311640000|2024-12-04 11:27:20|203401.9|203311.9|203388.2|203298.2|203401.9|203311.9|203387.6|203297.6|16
1733311650000|2024-12-04 11:27:30|203388|203298|203387|203297|203388.5|203298.5|203387|203297|7
1733311660000|2024-12-04 11:27:40|203388.8|203298.8|203384.1|203294.1|203393.4|203303.4|203384.1|203294.1|15
1733311670000|2024-12-04 11:27:50|203384.5|203294.5|203387.3|203297.3|203387.3|203297.3|203384.5|203294.5|4
1733311680000|2024-12-04 11:28:00|203389.4|203299.4|203381.5|203291.5|203391.7|203301.7|203381.1|203291.1|19
1733311690000|2024-12-04 11:28:10|203381.8|203291.8|203381.4|203291.4|203384.5|203294.5|203381.1|203291.1|17
1733311700000|2024-12-04 11:28:20|203381.7|203291.7|203382.6|203292.6|203382.7|203292.7|203381.5|203291.5|4
1733311710000|2024-12-04 11:28:30|203384.3|203294.3|203385.2|203295.2|203386|203296|203384.3|203294.3|4
1733311720000|2024-12-04 11:28:40|203386|203296|203376.2|203286.2|203387.8|203297.8|203375.6|203285.6|12
1733311730000|2024-12-04 11:28:50|203377.8|203287.8|203376.9|203286.9|203378.1|203288.1|203375.3|203285.3|12
1733311740000|2024-12-04 11:29:00|203374.9|203284.9|203371.3|203281.3|203376.4|203286.4|203368.5|203278.5|9
1733311750000|2024-12-04 11:29:10|203367.4|203277.4|203372.3|203282.3|203372.3|203282.3|203367.4|203277.4|11
1733311760000|2024-12-04 11:29:20|203369.1|203279.1|203369.8|203279.8|203369.8|203279.8|203368.1|203278.1|3
1733311770000|2024-12-04 11:29:30|203372|203282|203372.4|203282.4|203374.2|203284.2|203372|203282|3
1733311780000|2024-12-04 11:29:40|203374|203284|203373.5|203283.5|203375.2|203285.2|203373.5|203283.5|3
1733311790000|2024-12-04 11:29:50|203374.5|203284.5|203376.7|203286.7|203377.2|203287.2|203373|203283|8
1733311800000|2024-12-04 11:30:00|203376|203286|203372.7|203282.7|203377.2|203287.2|203370.2|203280.2|10
1733311810000|2024-12-04 11:30:10|203371.7|203281.7|203372.6|203282.6|203372.6|203282.6|203371.7|203281.7|2
1733311820000|2024-12-04 11:30:20|203374.2|203284.2|203375.3|203285.3|203376.3|203286.3|203374.2|203284.2|5
1733311830000|2024-12-04 11:30:30|203376.1|203286.1|203375.4|203285.4|203376.1|203286.1|203375.3|203285.3|6
1733311840000|2024-12-04 11:30:40|203375|203285|203375|203285|203380.7|203290.7|203373.4|203283.4|6
1733311850000|2024-12-04 11:30:50|203376.2|203286.2|203374.3|203284.3|203377.1|203287.1|203374.2|203284.2|20
1733311860000|2024-12-04 11:31:00|203372.8|203282.8|203371.6|203281.6|203372.8|203282.8|203371|203281|4
1733311870000|2024-12-04 11:31:10|203368.7|203278.7|203365.5|203275.5|203368.7|203278.7|203362.3|203272.3|9
1733311880000|2024-12-04 11:31:20|203367.1|203277.1|203371.6|203281.6|203374.4|203284.4|203365.9|203275.9|14
1733311890000|2024-12-04 11:31:30|203373.1|203283.1|203379.4|203289.4|203380.7|203290.7|203373.1|203283.1|25
1733311900000|2024-12-04 11:31:40|203379.6|203289.6|203379.7|203289.7|203380.8|203290.8|203379.6|203289.6|13
1733311910000|2024-12-04 11:31:50|203379.9|203289.9|203378.4|203288.4|203379.9|203289.9|203377.9|203287.9|20
1733311920000|2024-12-04 11:32:00|203378.1|203288.1|203379|203289|203379.3|203289.3|203376.5|203286.5|23
1733311930000|2024-12-04 11:32:10|203378.8|203288.8|203379|203289|203379.5|203289.5|203378.3|203288.3|24
1733311940000|2024-12-04 11:32:20|203378.5|203288.5|203383.7|203293.7|203386.8|203296.8|203376.4|203286.4|29
1733311950000|2024-12-04 11:32:30|203381.6|203291.6|203379.5|203289.5|203384.9|203294.9|203377.4|203287.4|18
1733311960000|2024-12-04 11:32:40|203379.8|203289.8|203372|203282|203379.8|203289.8|203363.9|203273.9|11
1733311970000|2024-12-04 11:32:50|203372.9|203282.9|203383.6|203293.6|203394.3|203304.3|203353.2|203279.7|30
1733311980000|2024-12-04 11:33:00|203385.1|203295.1|203394.2|203304.2|203402.9|203312.9|203385.1|203295.1|25
1733311990000|2024-12-04 11:33:10|203395.5|203305.5|203410.3|203320.3|203410.9|203320.9|203394.9|203304.9|16
1733312000000|2024-12-04 11:33:20|203409.5|203319.5|203396.9|203306.9|203409.5|203319.5|203390.6|203300.6|25
1733312010000|2024-12-04 11:33:30|203397|203307|203403.5|203313.5|203403.5|203313.5|203395.5|203305.5|13
1733312020000|2024-12-04 11:33:40|203406.2|203316.2|203401.7|203311.7|203409.2|203319.2|203401.7|203311.7|13
1733312030000|2024-12-04 11:33:50|203404.2|203314.2|203396.3|203306.3|203407.4|203317.4|203393.6|203303.6|15
1733312040000|2024-12-04 11:34:00|203395.6|203305.6|203395|203305|203399.4|203309.4|203392.4|203302.4|21
1733312050000|2024-12-04 11:34:10|203393.5|203303.5|203394.4|203304.4|203395|203305|203393.5|203303.5|23
1733312060000|2024-12-04 11:34:20|203394.2|203304.2|203394.4|203304.4|203395.5|203305.5|203389.8|203299.8|22
1733312070000|2024-12-04 11:34:30|203394.2|203304.2|203391.6|203301.6|203394.4|203304.4|203388.3|203298.3|15
1733312080000|2024-12-04 11:34:40|203389.9|203299.9|203393.7|203303.7|203396.9|203306.9|203387.8|203297.8|16
1733312090000|2024-12-04 11:34:50|203398.3|203308.3|203480.2|203390.2|203486.8|203396.8|203398.3|203308.3|20
1733312100000|2024-12-04 11:35:00|203480.1|203390.1|203492|203402|203492|203402|203480.1|203390.1|17
1733312110000|2024-12-04 11:35:10|203491.2|203401.2|203483.1|203393.1|203491.2|203401.2|203482.2|203392.2|18
1733312120000|2024-12-04 11:35:20|203482.9|203392.9|203460.4|203370.4|203484.3|203394.3|203459.2|203369.2|19
1733312130000|2024-12-04 11:35:30|203460.2|203370.2|203421.4|203331.4|203460.2|203370.2|203421.4|203331.4|11
1733312140000|2024-12-04 11:35:40|203421.2|203331.2|203421.9|203331.9|203421.9|203331.9|203416.7|203326.7|15
1733312150000|2024-12-04 11:35:50|203417.9|203327.9|203417.2|203327.2|203418.4|203328.4|203414.3|203324.3|9
1733312160000|2024-12-04 11:36:00|203416.5|203326.5|203413.5|203323.5|203416.5|203326.5|203410.6|203320.6|9
1733312170000|2024-12-04 11:36:10|203413.7|203323.7|203415.9|203325.9|203417.1|203327.1|203413.7|203323.7|6
1733312180000|2024-12-04 11:36:20|203415.7|203325.7|203416.9|203326.9|203421.6|203331.6|203411.7|203321.7|14
1733312190000|2024-12-04 11:36:30|203415.4|203325.4|203416.9|203326.9|203417.3|203327.3|203415.4|203325.4|9
1733312200000|2024-12-04 11:36:40|203417.5|203327.5|203399|203309|203420.6|203330.6|203393.9|203303.9|17
1733312210000|2024-12-04 11:36:50|203399.2|203309.2|203404.5|203314.5|203406.1|203316.1|203398.3|203308.3|6
1733312220000|2024-12-04 11:37:00|203402.1|203312.1|203401.7|203311.7|203404.3|203314.3|203399.5|203309.5|11
1733312230000|2024-12-04 11:37:10|203402.1|203312.1|203402.7|203312.7|203402.7|203312.7|203401.7|203311.7|5
1733312240000|2024-12-04 11:37:20|203403.1|203313.1|203403.1|203313.1|203403.1|203313.1|203402.9|203312.9|3
1733312250000|2024-12-04 11:37:30|203404|203314|203404|203314|203404|203314|203404|203314|1
1733312260000|2024-12-04 11:37:40|203399.8|203309.8|203398|203308|203399.8|203309.8|203395|203305|7
1733312270000|2024-12-04 11:37:50|203398.3|203308.3|203387.7|203297.7|203399.2|203309.2|203386.3|203296.3|14
1733312280000|2024-12-04 11:38:00|203387.9|203297.9|203388.3|203298.3|203388.5|203298.5|203387.3|203297.3|16
1733312290000|2024-12-04 11:38:10|203387.9|203297.9|203385.8|203295.8|203388.2|203298.2|203384.2|203294.2|17
1733312300000|2024-12-04 11:38:20|203386|203296|203381.9|203291.9|203386|203296|203378.4|203288.4|9
1733312310000|2024-12-04 11:38:30|203381.1|203291.1|203380.1|203290.1|203382.9|203292.9|203379.4|203289.4|16
1733312320000|2024-12-04 11:38:40|203379.9|203289.9|203378.4|203288.4|203379.9|203289.9|203378.4|203288.4|4
1733312330000|2024-12-04 11:38:50|203378.6|203288.6|203383.3|203293.3|203387.3|203297.3|203378.6|203288.6|8
1733312340000|2024-12-04 11:39:00|203383.1|203293.1|203381.8|203291.8|203386.1|203296.1|203381.3|203291.3|23
1733312350000|2024-12-04 11:39:10|203381.6|203291.6|203381.4|203291.4|203382.1|203292.1|203380.4|203290.4|9
1733312360000|2024-12-04 11:39:20|203382.3|203292.3|203425|203335|203428.5|203338.5|203382.3|203292.3|17
1733312370000|2024-12-04 11:39:30|203427.2|203337.2|203420|203330|203427.2|203337.2|203416.5|203326.5|25
1733312380000|2024-12-04 11:39:40|203423.9|203333.9|203414.8|203324.8|203426.8|203336.8|203414.3|203324.3|24
1733312390000|2024-12-04 11:39:50|203415|203325|203413.3|203323.3|203420|203330|203408.8|203318.8|14
1733312400000|2024-12-04 11:40:00|203412.7|203322.7|203423.5|203333.5|203428.7|203338.7|203410.7|203320.7|18
1733312410000|2024-12-04 11:40:10|203423.3|203333.3|203408.9|203318.9|203423.3|203333.3|203408.9|203318.9|17
1733312420000|2024-12-04 11:40:20|203411.7|203321.7|203415.2|203325.2|203424.9|203334.9|203411.7|203321.7|13
1733312430000|2024-12-04 11:40:30|203416.4|203326.4|203409.2|203319.2|203417.8|203327.8|203409.2|203319.2|15
1733312440000|2024-12-04 11:40:40|203410.4|203320.4|203399.8|203309.8|203410.4|203320.4|203399.4|203309.4|22
1733312450000|2024-12-04 11:40:50|203397.6|203307.6|203392.7|203302.7|203403.2|203313.2|203386.7|203296.7|13
1733312460000|2024-12-04 11:41:00|203391.9|203301.9|203385.7|203295.7|203391.9|203301.9|203385.3|203295.3|5
1733312470000|2024-12-04 11:41:10|203385.1|203295.1|203391|203301|203392.2|203302.2|203384.7|203294.7|18
1733312480000|2024-12-04 11:41:20|203390.8|203300.8|203389.2|203299.2|203390.8|203300.8|203383.2|203293.2|13
1733312490000|2024-12-04 11:41:30|203389.7|203299.7|203388.2|203298.2|203389.7|203299.7|203387.7|203297.7|8
1733312500000|2024-12-04 11:41:40|203387.7|203297.7|203379.4|203289.4|203387.7|203297.7|203377.9|203287.9|11
1733312510000|2024-12-04 11:41:50|203379.3|203289.3|203376.3|203286.3|203379.5|203289.5|203376.3|203286.3|6
1733312520000|2024-12-04 11:42:00|203376.4|203286.4|203377|203287|203377.1|203287.1|203376.4|203286.4|3
1733312530000|2024-12-04 11:42:10|203378.8|203288.8|203383.2|203293.2|203384.6|203294.6|203378.8|203288.8|13
1733312540000|2024-12-04 11:42:20|203385.4|203295.4|203389.9|203299.9|203392.6|203302.6|203385.4|203295.4|8
1733312550000|2024-12-04 11:42:30|203390.1|203300.1|203390.1|203300.1|203392.3|203302.3|203389.5|203299.5|7
1733312560000|2024-12-04 11:42:40|203391.1|203301.1|203389.4|203299.4|203395.1|203305.1|203387.8|203297.8|17
1733312570000|2024-12-04 11:42:50|203389.6|203299.6|203389.6|203299.6|203389.6|203299.6|203389.6|203299.6|1
1733312580000|2024-12-04 11:43:00|203388.8|203298.8|203372.4|203282.4|203389|203299|203372|203282|8
1733312590000|2024-12-04 11:43:10|203372.7|203282.7|203373.8|203283.8|203375|203285|203372.4|203282.4|6
1733312600000|2024-12-04 11:43:20|203374|203284|203374|203284|203374.5|203284.5|203373.5|203283.5|5
1733312610000|2024-12-04 11:43:30|203374.2|203284.2|203374.5|203284.5|203374.5|203284.5|203374.2|203284.2|2
1733312620000|2024-12-04 11:43:40|203376|203286|203377|203287|203378|203288|203374.1|203284.1|14
1733312630000|2024-12-04 11:43:50|203377.3|203287.3|203377.6|203287.6|203378.6|203288.6|203372.9|203282.9|9
1733312640000|2024-12-04 11:44:00|203376.4|203286.4|203381.7|203291.7|203381.7|203291.7|203375.5|203285.5|12
1733312650000|2024-12-04 11:44:10|203384.2|203294.2|203382.6|203292.6|203385.4|203295.4|203382.1|203292.1|12
1733312660000|2024-12-04 11:44:20|203380.5|203290.5|203378.8|203288.8|203385|203295|203378.8|203288.8|22
1733312670000|2024-12-04 11:44:30|203379|203289|203380.7|203290.7|203380.7|203290.7|203378.6|203288.6|11
1733312680000|2024-12-04 11:44:40|203380.5|203290.5|203380.8|203290.8|203381.7|203291.7|203380|203290|14
1733312690000|2024-12-04 11:44:50|203380.5|203290.5|203381.3|203291.3|203383.5|203293.5|203379.3|203289.3|17
1733312700000|2024-12-04 11:45:00|203379.8|203289.8|203369.1|203279.1|203381.7|203291.7|203369.1|203279.1|13
1733312730000|2024-12-04 11:45:30|203368.8|203278.8|203368.8|203278.8|203368.8|203278.8|203368.8|203278.8|1
1733312740000|2024-12-04 11:45:40|203369.3|203279.3|203369.3|203279.3|203369.3|203279.3|203369.3|203279.3|1
1733312750000|2024-12-04 11:45:50|203367.4|203277.4|203367.9|203277.9|203367.9|203277.9|203365.8|203275.8|5
1733312760000|2024-12-04 11:46:00|203367.2|203277.2|203369|203279|203369.6|203279.6|203365.1|203275.1|12
1733312770000|2024-12-04 11:46:10|203368.8|203278.8|203368.8|203278.8|203368.8|203278.8|203368.8|203278.8|1
1733312780000|2024-12-04 11:46:20|203369|203279|203369|203279|203369|203279|203369|203279|1
1733312790000|2024-12-04 11:46:30|203368.8|203278.8|203368.8|203278.8|203368.8|203278.8|203368.8|203278.8|1
1733312800000|2024-12-04 11:46:40|203369|203279|203369.3|203279.3|203369.3|203279.3|203368.8|203278.8|3
1733312810000|2024-12-04 11:46:50|203370.9|203280.9|203370.9|203280.9|203371.9|203281.9|203370.9|203280.9|7
1733312820000|2024-12-04 11:47:00|203368.5|203278.5|203370.4|203280.4|203370.9|203280.9|203367.8|203277.8|11
1733312830000|2024-12-04 11:47:10|203370.7|203280.7|203370.2|203280.2|203373.1|203283.1|203368.2|203278.2|11
1733312840000|2024-12-04 11:47:20|203371.8|203281.8|203371.8|203281.8|203371.8|203281.8|203371.8|203281.8|1
1733312850000|2024-12-04 11:47:30|203370.2|203280.2|203371.9|203281.9|203372.9|203282.9|203370.2|203280.2|6
1733312860000|2024-12-04 11:47:40|203373.5|203283.5|203428.3|203338.3|203434|203358.3|203371.9|203281.9|19
1733312870000|2024-12-04 11:47:50|203428.1|203338.1|203428.5|203338.5|203430.4|203340.4|203426.8|203336.8|8
1733312880000|2024-12-04 11:48:00|203428.3|203338.3|203421.1|203331.1|203430.2|203340.2|203419.6|203329.6|12
1733312890000|2024-12-04 11:48:10|203420.4|203330.4|203420.9|203330.9|203422.3|203332.3|203420.4|203330.4|19
1733312900000|2024-12-04 11:48:20|203420.2|203330.2|203421.6|203331.6|203422.7|203332.7|203414.5|203324.5|16
1733312910000|2024-12-04 11:48:30|203421.2|203331.2|203422.2|203332.2|203422.4|203332.4|203417.8|203327.8|14
1733312920000|2024-12-04 11:48:40|203422.6|203332.6|203422.6|203332.6|203422.7|203332.7|203422.6|203332.6|3
1733312930000|2024-12-04 11:48:50|203422.4|203332.4|203422.6|203332.6|203422.9|203332.9|203422.4|203332.4|8
1733312940000|2024-12-04 11:49:00|203416.9|203326.9|203424.7|203334.7|203426.7|203336.7|203416.9|203326.9|11
1733312950000|2024-12-04 11:49:10|203423.8|203333.8|203424.5|203334.5|203425.3|203335.3|203423|203333|6
1733312960000|2024-12-04 11:49:20|203423|203333|203423.4|203333.4|203424.3|203334.3|203422.4|203332.4|10
1733312970000|2024-12-04 11:49:30|203421.3|203331.3|203423|203333|203423.8|203333.8|203421.3|203331.3|5
1733312980000|2024-12-04 11:49:40|203423.8|203333.8|203423.1|203333.1|203423.8|203333.8|203422.6|203332.6|8
1733312990000|2024-12-04 11:49:50|203424.6|203334.6|203426.2|203336.2|203426.2|203336.2|203422.3|203332.3|14
1733313000000|2024-12-04 11:50:00|203424.7|203334.7|203417.8|203327.8|203424.7|203334.7|203411|203321|15
1733313010000|2024-12-04 11:50:10|203418|203328|203416.8|203326.8|203420|203330|203415.6|203325.6|12
1733313020000|2024-12-04 11:50:20|203416.6|203326.6|203419.9|203329.9|203422.7|203332.7|203415.4|203325.4|13
1733313030000|2024-12-04 11:50:30|203414|203324|203413.1|203323.1|203417.8|203327.8|203409.4|203319.4|19
1733313040000|2024-12-04 11:50:40|203413.6|203323.6|203417.1|203327.1|203417.9|203327.9|203413.6|203323.6|18
1733313050000|2024-12-04 11:50:50|203416.2|203326.2|203423.5|203333.5|203425.8|203335.8|203416.2|203326.2|19
1733313060000|2024-12-04 11:51:00|203423.2|203333.2|203429.7|203339.7|203431.2|203341.2|203423.2|203333.2|15
1733313070000|2024-12-04 11:51:10|203430.5|203340.5|203430|203340|203430.8|203340.8|203430|203340|4
1733313080000|2024-12-04 11:51:20|203431.2|203341.2|203428.8|203338.8|203431.2|203341.2|203428.3|203338.3|6
1733313090000|2024-12-04 11:51:30|203428.3|203338.3|203426.8|203336.8|203428.9|203338.9|203424.9|203334.9|11
1733313100000|2024-12-04 11:51:40|203427.9|203337.9|203430.5|203340.5|203430.5|203340.5|203427.9|203337.9|10
1733313110000|2024-12-04 11:51:50|203429|203339|203428.1|203338.1|203429|203339|203423.8|203333.8|16
1733313120000|2024-12-04 11:52:00|203426.9|203336.9|203429.7|203339.7|203429.7|203339.7|203426.2|203336.2|10
1733313130000|2024-12-04 11:52:10|203429.1|203339.1|203416.3|203326.3|203429.9|203339.9|203413.7|203323.7|10
1733313140000|2024-12-04 11:52:20|203415.7|203325.7|203411.5|203321.5|203415.7|203325.7|203410.1|203320.1|17
1733313150000|2024-12-04 11:52:30|203411.8|203321.8|203411.6|203321.6|203413.6|203323.6|203411.6|203321.6|8
1733313160000|2024-12-04 11:52:40|203412.2|203322.2|203389.9|203299.9|203414|203324|203381|203291|12
1733313170000|2024-12-04 11:52:50|203389.7|203299.7|203382.6|203292.6|203389.7|203299.7|203380.4|203290.4|28
1733313180000|2024-12-04 11:53:00|203379.4|203289.4|203390.9|203300.9|203391.3|203301.3|203372.4|203282.4|28
1733313190000|2024-12-04 11:53:10|203389.5|203299.5|203398.1|203308.1|203398.1|203308.1|203379|203289|18
1733313200000|2024-12-04 11:53:20|203398|203308|203394.5|203304.5|203398|203308|203390.9|203300.9|19
1733313210000|2024-12-04 11:53:30|203389.8|203299.8|203385.9|203295.9|203396.1|203306.1|203385.9|203295.9|27
1733313220000|2024-12-04 11:53:40|203386.3|203296.3|203378.2|203288.2|203386.5|203296.5|203367.4|203277.4|19
1733313230000|2024-12-04 11:53:50|203377.5|203287.5|203376.1|203286.1|203379|203289|203374.9|203284.9|14
1733313240000|2024-12-04 11:54:00|203366.6|203276.6|203358|203268|203366.6|203276.6|203357.7|203267.7|19
1733313250000|2024-12-04 11:54:10|203358.2|203268.2|203359.5|203269.5|203359.5|203269.5|203357.9|203267.9|22
1733313260000|2024-12-04 11:54:20|203358.9|203268.9|203338.4|203248.4|203358.9|203268.9|203337.1|203247.1|10
1733313270000|2024-12-04 11:54:30|203350.9|203260.9|203349.6|203259.6|203353.4|203263.4|203349|203259|13
1733313280000|2024-12-04 11:54:40|203350.8|203260.8|203354|203264|203358|203268|203350.8|203260.8|13
1733313290000|2024-12-04 11:54:50|203353.8|203263.8|203361.8|203271.8|203367.2|203277.2|203353.8|203263.8|12
1733313300000|2024-12-04 11:55:00|203361.9|203271.9|203344|203254|203362|203272|203339.6|203249.6|20
1733313310000|2024-12-04 11:55:10|203345.1|203255.1|203341.8|203251.8|203347.2|203257.2|203336.8|203246.8|23
1733313320000|2024-12-04 11:55:20|203341.9|203251.9|203367.3|203277.3|203367.8|203277.8|203341.6|203251.6|15
1733313330000|2024-12-04 11:55:30|203371.7|203281.7|203399.8|203349.8|203403.8|203353.8|203371.7|203281.7|18
1733313340000|2024-12-04 11:55:40|203398.9|203348.9|203404.3|203354.3|203405.5|203355.5|203397.9|203347.9|17
1733313350000|2024-12-04 11:55:50|203404.1|203354.1|203403|203353|203405.7|203355.7|203399.6|203349.6|18
1733313360000|2024-12-04 11:56:00|203393.5|203343.5|203358|203308|203395.5|203345.5|203352.8|203302.8|21
1733313370000|2024-12-04 11:56:10|203358.4|203308.4|203375.9|203325.9|203378.2|203328.2|203358.4|203308.4|19
1733313380000|2024-12-04 11:56:20|203377.2|203327.2|203360.7|203310.7|203377.2|203327.2|203360.7|203310.7|9
1733313390000|2024-12-04 11:56:30|203361.5|203311.5|203355.1|203305.1|203362.4|203312.4|203349.4|203299.4|19
1733313400000|2024-12-04 11:56:40|203355.8|203305.8|203357.4|203307.4|203358.4|203308.4|203355.8|203305.8|14
1733313410000|2024-12-04 11:56:50|203356.7|203306.7|203355.2|203305.2|203357.8|203307.8|203354.6|203304.6|15
1733313420000|2024-12-04 11:57:00|203356.8|203306.8|203353.4|203303.4|203356.8|203306.8|203343.8|203293.8|22
1733313430000|2024-12-04 11:57:10|203351.5|203301.5|203369.6|203279.6|203371.2|203303.9|203350.2|203279.6|22
1733313440000|2024-12-04 11:57:20|203368.9|203278.9|203345.7|203255.7|203369|203279|203344.7|203254.7|18
1733313450000|2024-12-04 11:57:30|203347.8|203257.8|203290.8|203240.8|203347.8|203257.8|203290|203225.3|21
1733313460000|2024-12-04 11:57:40|203292.1|203242.1|203292.1|203242.1|203294.8|203244.8|203291.3|203241.3|18
1733313470000|2024-12-04 11:57:50|203293.6|203243.6|203297|203247|203297.2|203247.2|203292.1|203242.1|14
1733313480000|2024-12-04 11:58:00|203294.5|203244.5|203294.3|203244.3|203296.9|203246.9|203291.2|203241.2|21
1733313490000|2024-12-04 11:58:10|203295.2|203245.2|203293|203243|203296.3|203246.3|203291.8|203241.8|21
1733313500000|2024-12-04 11:58:20|203293.2|203243.2|203318.6|203228.6|203318.9|203247.1|203292.9|203227.6|19
1733313510000|2024-12-04 11:58:30|203315.7|203225.7|203329.8|203239.8|203329.9|203239.9|203313|203223|14
1733313520000|2024-12-04 11:58:40|203328.7|203238.7|203329|203239|203331.5|203241.5|203326.1|203236.1|22
1733313530000|2024-12-04 11:58:50|203327.8|203237.8|203330.6|203240.6|203332.7|203242.7|203327.8|203237.8|10
1733313540000|2024-12-04 11:59:00|203328.6|203238.6|203338.6|203248.6|203340.2|203250.2|203328.6|203238.6|19
1733313550000|2024-12-04 11:59:10|203337.4|203247.4|203329.9|203279.9|203342.1|203282.5|203324.6|203246.1|13
1733313560000|2024-12-04 11:59:20|203332.6|203282.6|203325|203275|203332.6|203282.6|203325|203275|9
1733313570000|2024-12-04 11:59:30|203324.8|203274.8|203323.3|203273.3|203325.3|203275.3|203323|203273|7
1733313590000|2024-12-04 11:59:50|203325.3|203275.3|203326.6|203276.6|203333.3|203283.3|203325.3|203275.3|8
1733313600000|2024-12-04 12:00:00|203333|203283|203328.2|203278.2|203334.6|203284.6|203328|203278|14
1733313610000|2024-12-04 12:00:10|203326.5|203276.5|203332|203282|203332.7|203282.7|203326.5|203276.5|13
1733313620000|2024-12-04 12:00:20|203332.3|203282.3|203333.6|203283.6|203334|203284|203332|203282|17
1733313630000|2024-12-04 12:00:30|203333.7|203283.7|203331.6|203281.6|203334|203284|203328.7|203278.7|26
1733313640000|2024-12-04 12:00:40|203331.8|203281.8|203330.1|203280.1|203333.1|203283.1|203330.1|203280.1|16
1733313650000|2024-12-04 12:00:50|203330.6|203280.6|203332.8|203282.8|203343.4|203293.4|203329.2|203279.2|22
1733313660000|2024-12-04 12:01:00|203332.5|203282.5|203336.7|203286.7|203336.9|203286.9|203332.2|203282.2|20
1733313670000|2024-12-04 12:01:10|203339.7|203289.7|203338.8|203288.8|203340.4|203290.4|203337.8|203287.8|14
1733313680000|2024-12-04 12:01:20|203338.5|203288.5|203332.2|203282.2|203338.5|203288.5|203330|203280|24
1733313690000|2024-12-04 12:01:30|203335|203285|203337|203287|203339.7|203289.7|203332.7|203282.7|19
1733313700000|2024-12-04 12:01:40|203337.2|203287.2|203337.4|203287.4|203344.5|203294.5|203334.3|203284.3|20
1733313710000|2024-12-04 12:01:50|203338.4|203288.4|203419.7|203329.7|203422.6|203332.6|203337.4|203287.4|21
1733313720000|2024-12-04 12:02:00|203419.2|203329.2|203398.2|203308.2|203431.7|203373.8|203382.1|203308.2|40
1733313730000|2024-12-04 12:02:10|203399.5|203309.5|203391.9|203341.9|203402|203347|203375.7|203309.5|29
1733313740000|2024-12-04 12:02:20|203391.7|203341.7|203448.8|203358.8|203459.7|203388.2|203390.7|203340.7|33
1733313750000|2024-12-04 12:02:30|203447.6|203357.6|203449.6|203359.6|203457.6|203367.6|203423.9|203333.9|35
1733313760000|2024-12-04 12:02:40|203450.9|203360.9|203448.3|203358.3|203460.5|203370.5|203445.4|203355.4|26
1733313770000|2024-12-04 12:02:50|203449.2|203359.2|203431.2|203341.2|203451.2|203361.2|203429.9|203339.9|23
1733313780000|2024-12-04 12:03:00|203431.4|203341.4|203438.8|203348.8|203445.6|203355.6|203431.4|203341.4|25
1733313790000|2024-12-04 12:03:10|203439.4|203349.4|203429.8|203339.8|203448.2|203358.2|203429.6|203339.6|28
1733313800000|2024-12-04 12:03:20|203430.2|203340.2|203438.3|203348.3|203442.1|203352.1|203427|203337|29
1733313810000|2024-12-04 12:03:30|203435.9|203345.9|203436.7|203346.7|203449.7|203359.7|203431.7|203341.7|28
1733313820000|2024-12-04 12:03:40|203434.4|203344.4|203456.8|203366.8|203460.5|203370.5|203434.4|203344.4|26
1733313830000|2024-12-04 12:03:50|203464.1|203374.1|203484.4|203394.4|203499.9|203409.9|203458.4|203368.4|31
1733313840000|2024-12-04 12:04:00|203482.8|203392.8|203462.2|203372.2|203484.1|203394.1|203459.9|203369.9|24
1733313850000|2024-12-04 12:04:10|203461.6|203371.6|203456.3|203366.3|203461.6|203371.6|203451.6|203361.6|19
1733313860000|2024-12-04 12:04:20|203455.7|203365.7|203435.2|203345.2|203455.7|203368.4|203418.4|203345.2|15
1733313870000|2024-12-04 12:04:30|203435.8|203345.8|203412.6|203322.6|203442.8|203352.8|203410.8|203320.8|31
1733313880000|2024-12-04 12:04:40|203413.7|203323.7|203420.2|203330.2|203423.6|203333.6|203413.5|203323.5|30
1733313890000|2024-12-04 12:04:50|203420.3|203330.3|203425.5|203335.5|203435|203345|203414.9|203324.9|29
1733313900000|2024-12-04 12:05:00|203431.5|203341.5|203442.3|203352.3|203447|203357|203431.3|203341.3|34
1733313910000|2024-12-04 12:05:10|203444.4|203354.4|203442.4|203352.4|203444.4|203354.4|203441.4|203351.4|17
1733313920000|2024-12-04 12:05:20|203442.5|203352.5|203443.2|203353.2|203445.7|203355.7|203442.5|203352.5|18
1733313930000|2024-12-04 12:05:30|203445.1|203355.1|203446.6|203356.6|203450.1|203360.1|203440|203350|21
1733313940000|2024-12-04 12:05:40|203446.2|203356.2|203475.6|203385.6|203479.3|203389.3|203433.6|203343.6|23
1733313950000|2024-12-04 12:05:50|203474.5|203384.5|203474.4|203384.4|203481.4|203391.4|203471.2|203381.2|25
1733313960000|2024-12-04 12:06:00|203476.4|203386.4|203491|203401|203500.3|203410.3|203475.9|203385.9|35
1733313970000|2024-12-04 12:06:10|203491.3|203401.3|203496.2|203406.2|203496.4|203406.4|203491|203401|22
1733313980000|2024-12-04 12:06:20|203498|203408|203498.8|203408.8|203498.8|203408.8|203491.2|203401.2|19
1733313990000|2024-12-04 12:06:30|203498.4|203408.4|203491|203401|203500.7|203410.7|203490.9|203400.9|20
1733314000000|2024-12-04 12:06:40|203491.1|203401.1|203479|203389|203511|203421|203467.9|203377.9|25
1733314010000|2024-12-04 12:06:50|203478.8|203388.8|203468.5|203378.5|203478.8|203388.8|203467.3|203377.3|18
1733314020000|2024-12-04 12:07:00|203468.7|203378.7|203467.5|203377.5|203470.6|203380.6|203465.6|203375.6|15
1733314030000|2024-12-04 12:07:10|203470.2|203380.2|203477.2|203387.2|203478.4|203388.4|203469.6|203379.6|28
1733314040000|2024-12-04 12:07:20|203477.4|203387.4|203475|203385|203477.4|203387.4|203469.6|203379.6|26
1733314050000|2024-12-04 12:07:30|203475.1|203385.1|203474.8|203384.8|203477.5|203387.5|203472.6|203382.6|22
1733314060000|2024-12-04 12:07:40|203474.1|203384.1|203477.4|203387.4|203478.8|203388.8|203472.9|203382.9|24
1733314070000|2024-12-04 12:07:50|203477.5|203387.5|203431.1|203341.1|203489.9|203399.9|203426.5|203336.5|32
1733314080000|2024-12-04 12:08:00|203430.9|203340.9|203394.9|203304.9|203430.9|203340.9|203368.2|203278.2|25
1733314090000|2024-12-04 12:08:10|203393.6|203303.6|203404.6|203314.6|203405|203315|203393.6|203303.6|29
1733314100000|2024-12-04 12:08:20|203400.8|203310.8|203380.7|203290.7|203400.8|203310.8|203357.8|203267.8|33
1733314110000|2024-12-04 12:08:30|203387|203297|203390.9|203300.9|203392.8|203302.8|203379.1|203289.1|18
1733314120000|2024-12-04 12:08:40|203393.7|203303.7|203374.4|203324.4|203393.7|203326.4|203373.1|203298.3|25
1733314130000|2024-12-04 12:08:50|203372.8|203322.8|203371.6|203321.6|203375.3|203325.3|203365.5|203315.5|27
1733314140000|2024-12-04 12:09:00|203370.7|203320.7|203362.9|203312.9|203372.9|203322.9|203360.9|203310.9|30
1733314150000|2024-12-04 12:09:10|203361.6|203311.6|203400.6|203310.6|203406.3|203316.3|203361.3|203307.6|30
1733314160000|2024-12-04 12:09:20|203402.4|203312.4|203394.8|203304.8|203402.4|203312.4|203388.5|203298.5|26
1733314170000|2024-12-04 12:09:30|203396|203306|203379.8|203289.8|203398.9|203308.9|203361.1|203271.1|29
1733314180000|2024-12-04 12:09:40|203360.9|203270.9|203379.1|203289.1|203382.7|203292.7|203360.9|203270.9|26
1733314190000|2024-12-04 12:09:50|203379.2|203289.2|203399.2|203309.2|203399.2|203309.2|203379.1|203289.1|25
1733314200000|2024-12-04 12:10:00|203398.8|203308.8|203379.7|203289.7|203398.8|203308.8|203364.7|203274.7|28
1733314210000|2024-12-04 12:10:10|203379.2|203289.2|203378.1|203288.1|203380.1|203290.1|203376.4|203286.4|14
1733314220000|2024-12-04 12:10:20|203378.2|203288.2|203376.4|203286.4|203382.8|203292.8|203375.5|203285.5|21
1733314230000|2024-12-04 12:10:30|203376.2|203286.2|203382|203292|203395.6|203305.6|203375.7|203285.7|25
1733314240000|2024-12-04 12:10:40|203374.8|203284.8|203375.4|203285.4|203382.4|203292.4|203367.1|203277.1|25
1733314250000|2024-12-04 12:10:50|203375.3|203285.3|203359.1|203269.1|203375.3|203285.3|203356|203266|30
1733314260000|2024-12-04 12:11:00|203359|203269|203356.9|203266.9|203359|203269|203352.9|203262.9|22
1733314270000|2024-12-04 12:11:10|203357.1|203267.1|203348.6|203258.6|203358.2|203268.2|203346.7|203256.7|13
1733314280000|2024-12-04 12:11:20|203350.2|203260.2|203357.6|203267.6|203362|203272|203348.2|203258.2|22
1733314290000|2024-12-04 12:11:30|203357.9|203267.9|203368|203278|203370.4|203280.4|203354.2|203264.2|23
1733314300000|2024-12-04 12:11:40|203369.8|203279.8|203369.1|203279.1|203371.3|203281.3|203365|203275|22
1733314310000|2024-12-04 12:11:50|203367.9|203277.9|203369.4|203279.4|203373.5|203283.5|203364.2|203274.2|22
1733314320000|2024-12-04 12:12:00|203370.7|203280.7|203368.1|203278.1|203370.7|203280.7|203353.9|203263.9|17
1733314330000|2024-12-04 12:12:10|203368|203278|203310.9|203220.9|203368|203278|203303.2|203213.2|28
1733314340000|2024-12-04 12:12:20|203310.3|203220.3|203315.8|203225.8|203318.7|203228.7|203304.1|203214.1|18
1733314350000|2024-12-04 12:12:30|203316|203226|203311.7|203221.7|203316.6|203226.6|203300.6|203210.6|30
1733314360000|2024-12-04 12:12:40|203311.6|203221.6|203334|203244|203335.2|203245.2|203311.6|203221.6|24
1733314370000|2024-12-04 12:12:50|203333.6|203243.6|203315.5|203265.5|203334|203267.6|203314.9|203241.1|18
1733314380000|2024-12-04 12:13:00|203314.3|203264.3|203279.8|203229.8|203314.3|203264.3|203276.3|203226.3|31
1733314390000|2024-12-04 12:13:10|203281.4|203231.4|203310.5|203220.5|203310.5|203240.2|203278.8|203219.1|36
1733314400000|2024-12-04 12:13:20|203308.6|203218.6|203296.8|203206.8|203311|203221|203293.1|203203.1|28
1733314410000|2024-12-04 12:13:30|203298.4|203208.4|203295.5|203205.5|203303.1|203213.1|203277.1|203187.1|28
1733314420000|2024-12-04 12:13:40|203294.1|203204.1|203268|203218|203294.6|203229.7|203267.5|203204.1|10
1733314430000|2024-12-04 12:13:50|203269.6|203219.6|203287.7|203197.7|203290|203222|203263.4|203197.7|19
1733314440000|2024-12-04 12:14:00|203287.9|203197.9|203285.6|203195.6|203297.9|203207.9|203285.6|203195.6|21
1733314450000|2024-12-04 12:14:10|203287.9|203197.9|203293.8|203203.8|203297.9|203207.9|203286.2|203196.2|21
1733314460000|2024-12-04 12:14:20|203294|203204|203279|203229|203298.1|203232.5|203276.3|203204|7
1733314470000|2024-12-04 12:14:30|203277.9|203227.9|203264.7|203214.7|203279.1|203229.1|203260.9|203210.9|17
1733314480000|2024-12-04 12:14:40|203264.4|203214.4|203262|203212|203264.4|203214.4|203260.1|203210.1|21
1733314490000|2024-12-04 12:14:50|203261.7|203211.7|203268.7|203218.7|203270.6|203220.6|203261.7|203211.7|26
1733314500000|2024-12-04 12:15:00|203268.9|203218.9|203262.5|203212.5|203268.9|203218.9|203251.2|203201.2|31
1733314510000|2024-12-04 12:15:10|203281.9|203191.9|203271|203181|203283.2|203193.2|203271|203181|25
1733314520000|2024-12-04 12:15:20|203271.1|203181.1|203207.5|203157.5|203271.1|203181.1|203203.2|203153.2|22
1733314530000|2024-12-04 12:15:30|203207.6|203157.6|203224.7|203134.7|203232.2|203158.9|203207.2|203134.7|22
1733314540000|2024-12-04 12:15:40|203226.2|203136.2|203223.5|203133.5|203226.9|203136.9|203211.6|203121.6|19
1733314550000|2024-12-04 12:15:50|203223.2|203133.2|203234.3|203144.3|203235|203145|203221.8|203131.8|26
1733314560000|2024-12-04 12:16:00|203230.8|203140.8|203228.5|203138.5|203231.4|203141.4|203225.3|203135.3|22
1733314570000|2024-12-04 12:16:10|203229.1|203139.1|203227.4|203137.4|203232.4|203142.4|203224.9|203134.9|16
1733314580000|2024-12-04 12:16:20|203228.3|203138.3|203257.5|203167.5|203260.8|203170.8|203227.4|203137.4|22
1733314590000|2024-12-04 12:16:30|203257.2|203167.2|203257.2|203167.2|203261.7|203171.7|203254|203164|19
1733314600000|2024-12-04 12:16:40|203255.9|203165.9|203223.9|203133.9|203255.9|203165.9|203220.9|203130.9|26
1733314610000|2024-12-04 12:16:50|203224|203134|203219.6|203129.6|203240.1|203150.1|203219.6|203129.6|25
1733314620000|2024-12-04 12:17:00|203219.5|203129.5|203203.9|203113.9|203219.5|203129.5|203202.1|203112.1|17
1733314630000|2024-12-04 12:17:10|203204.5|203114.5|203186.4|203096.4|203212.6|203122.6|203185.2|203095.2|14
1733314640000|2024-12-04 12:17:20|203195.2|203105.2|203219.3|203129.3|203224.1|203134.1|203187.9|203097.9|25
1733314650000|2024-12-04 12:17:30|203192.2|203102.2|203197.2|203107.2|203197.8|203107.8|203183.1|203093.1|21
1733314660000|2024-12-04 12:17:40|203195.5|203105.5|203185.8|203095.8|203195.5|203105.5|203177.5|203087.5|12
1733314670000|2024-12-04 12:17:50|203186|203096|203189.4|203099.4|203189.5|203099.5|203186|203096|9
1733314680000|2024-12-04 12:18:00|203188.8|203098.8|203201.8|203111.8|203201.8|203111.8|203185|203095|17
1733314690000|2024-12-04 12:18:10|203202.9|203112.9|203193.7|203103.7|203225.6|203135.6|203188.1|203098.1|26
1733314700000|2024-12-04 12:18:20|203191.2|203101.2|203181.9|203091.9|203191.2|203101.2|203176.1|203086.1|13
1733314710000|2024-12-04 12:18:30|203182.1|203092.1|203187.5|203097.5|203190.4|203100.4|203180.3|203090.3|19
1733314720000|2024-12-04 12:18:40|203183.2|203093.2|203193.8|203103.8|203193.8|203103.8|203182|203092|19
1733314730000|2024-12-04 12:18:50|203196.5|203106.5|203196.1|203106.1|203199.4|203109.4|203193.6|203103.6|14
1733314740000|2024-12-04 12:19:00|203192.3|203102.3|203210.4|203120.4|203218.6|203128.6|203187.7|203097.7|28
1733314750000|2024-12-04 12:19:10|203210.6|203120.6|203215.5|203125.5|203220.3|203130.3|203203.7|203113.7|26
1733314760000|2024-12-04 12:19:20|203215.2|203125.2|203200.2|203110.2|203215.3|203125.3|203195|203105|23
1733314770000|2024-12-04 12:19:30|203199.8|203109.8|203221.1|203131.1|203221.4|203131.4|203198.5|203108.5|28
1733314780000|2024-12-04 12:19:40|203221.4|203131.4|203217.8|203127.8|203223.5|203133.5|203217.6|203127.6|11
1733314790000|2024-12-04 12:19:50|203217.7|203127.7|203201.7|203111.7|203217.7|203127.7|203198.5|203108.5|16
1733314800000|2024-12-04 12:20:00|203201.2|203111.2|203210.1|203120.1|203213.3|203123.3|203187.9|203097.9|31
1733314810000|2024-12-04 12:20:10|203215.1|203125.1|203177|203087|203221.5|203131.5|203177|203087|27
1733314820000|2024-12-04 12:20:20|203177.1|203087.1|203180.4|203090.4|203182.4|203092.4|203176.9|203086.9|24
1733314830000|2024-12-04 12:20:30|203180.3|203090.3|203180.4|203090.4|203180.4|203090.4|203179.7|203089.7|12
1733314840000|2024-12-04 12:20:40|203180.2|203090.2|203178.5|203088.5|203181.6|203091.6|203177.8|203087.8|22
1733314850000|2024-12-04 12:20:50|203178.4|203088.4|203171.7|203081.7|203179.1|203089.1|203165.1|203075.1|25
1733314860000|2024-12-04 12:21:00|203169.4|203079.4|203176.4|203086.4|203177.1|203087.1|203169|203079|15
1733314870000|2024-12-04 12:21:10|203176.2|203086.2|203178.4|203088.4|203178.6|203088.6|203176.1|203086.1|30
1733314880000|2024-12-04 12:21:20|203178.1|203088.1|203126.9|203036.9|203178.1|203088.1|203121.8|203031.8|20
1733314890000|2024-12-04 12:21:30|203123.4|203033.4|203129.6|203039.6|203130.6|203040.6|203123.2|203033.2|9
1733314900000|2024-12-04 12:21:40|203125.2|203035.2|203124|203034|203129.5|203039.5|203122.8|203032.8|13
1733314910000|2024-12-04 12:21:50|203124.4|203034.4|203124.4|203034.4|203127.3|203037.3|203124.2|203034.2|4
1733314920000|2024-12-04 12:22:00|203122.9|203032.9|203154.7|203064.7|203160.9|203070.9|203122.7|203032.7|15
1733314930000|2024-12-04 12:22:10|203153.1|203063.1|203161.2|203071.2|203162|203072|203153.1|203063.1|26
1733314940000|2024-12-04 12:22:20|203161.3|203071.3|203164.8|203074.8|203169.6|203079.6|203161.3|203071.3|10
1733314950000|2024-12-04 12:22:30|203163.4|203073.4|203163.4|203073.4|203163.4|203073.4|203163.4|203073.4|1
1733314960000|2024-12-04 12:22:40|203163.2|203073.2|203132.1|203042.1|203163.2|203073.2|203125.3|203035.3|11
1733314970000|2024-12-04 12:22:50|203137.5|203047.5|203134.3|203044.3|203144.7|203054.7|203133.2|203043.2|32
1733314980000|2024-12-04 12:23:00|203139.7|203049.7|203159|203069|203162.8|203072.8|203138.3|203048.3|29
1733314990000|2024-12-04 12:23:10|203158|203068|203144.4|203054.4|203160.8|203070.8|203140.4|203050.4|23
1733315000000|2024-12-04 12:23:20|203144.2|203054.2|203141.6|203051.6|203145|203055|203139.4|203049.4|11
1733315010000|2024-12-04 12:23:30|203141.7|203051.7|203134.1|203044.1|203146.8|203056.8|203123.8|203033.8|28
1733315020000|2024-12-04 12:23:40|203134.2|203044.2|203132.9|203042.9|203136.7|203046.7|203127.5|203037.5|23
1733315030000|2024-12-04 12:23:50|203133.1|203043.1|203139.1|203049.1|203139.9|203049.9|203130.9|203040.9|26
1733315040000|2024-12-04 12:24:00|203139|203049|203140.4|203050.4|203146.5|203056.5|203138.3|203048.3|20
1733315050000|2024-12-04 12:24:10|203140.3|203050.3|203148|203058|203149|203059|203140.3|203050.3|19
1733315060000|2024-12-04 12:24:20|203147.5|203057.5|203152|203062|203164|203074|203144.6|203054.6|25
1733315070000|2024-12-04 12:24:30|203151.1|203061.1|203140|203050|203154|203064|203140|203050|16
1733315080000|2024-12-04 12:24:40|203139.5|203049.5|203143.6|203053.6|203143.6|203053.6|203139.1|203049.1|13
1733315090000|2024-12-04 12:24:50|203143.7|203053.7|203147.2|203057.2|203148.1|203058.1|203129.7|203039.7|30
1733315100000|2024-12-04 12:25:00|203150.9|203060.9|203185|203095|203187|203097|203148.9|203058.9|26
1733315110000|2024-12-04 12:25:10|203186.9|203096.9|203168|203078|203194.1|203104.1|203168|203078|25
1733315120000|2024-12-04 12:25:20|203171.6|203081.6|203155.5|203065.5|203177.3|203087.3|203150.3|203060.3|24
1733315130000|2024-12-04 12:25:30|203155.1|203065.1|203133.6|203043.6|203156.5|203066.5|203133.6|203043.6|21
1733315140000|2024-12-04 12:25:40|203130.9|203040.9|203124.3|203034.3|203138.4|203048.4|203108.7|203018.7|26
1733315150000|2024-12-04 12:25:50|203124.1|203034.1|203137.1|203047.1|203137.1|203047.1|203124.1|203034.1|15
1733315160000|2024-12-04 12:26:00|203130.9|203040.9|203132.1|203042.1|203142|203052|203130.9|203040.9|13
1733315170000|2024-12-04 12:26:10|203132|203042|203135.7|203045.7|203137.8|203047.8|203131.5|203041.5|12
1733315180000|2024-12-04 12:26:20|203134.6|203044.6|203139.1|203049.1|203145.3|203055.3|203134.6|203044.6|11
1733315190000|2024-12-04 12:26:30|203137.2|203047.2|203139.8|203049.8|203143.6|203053.6|203137.2|203047.2|14
1733315200000|2024-12-04 12:26:40|203139.9|203049.9|203100|203050|203146.3|203092.8|203099.1|203049.1|21
1733315210000|2024-12-04 12:26:50|203106|203056|203105.5|203055.5|203108.8|203058.8|203097.5|203047.5|13
1733315220000|2024-12-04 12:27:00|203105|203055|203097.5|203047.5|203110.6|203060.6|203097.5|203047.5|17
1733315230000|2024-12-04 12:27:10|203117.5|203027.5|203110|203060|203118.3|203060|203103.8|203027.5|7
1733315240000|2024-12-04 12:27:20|203107.2|203057.2|203104.8|203054.8|203107.2|203057.2|203098.2|203048.2|8
1733315250000|2024-12-04 12:27:30|203099.5|203049.5|203097.1|203047.1|203105.5|203055.5|203097.1|203047.1|6
1733315260000|2024-12-04 12:27:40|203097.3|203047.3|203098.7|203048.7|203110.2|203060.2|203097.3|203047.3|15
1733315270000|2024-12-04 12:27:50|203099.2|203049.2|203105.6|203055.6|203105.6|203055.6|203098.9|203048.9|8
1733315280000|2024-12-04 12:28:00|203105.9|203055.9|203107.4|203057.4|203112.6|203062.6|203105.9|203055.9|12
1733315290000|2024-12-04 12:28:10|203106.9|203056.9|203098.9|203048.9|203106.9|203056.9|203098|203048|7
1733315300000|2024-12-04 12:28:20|203098.2|203048.2|203142.7|203052.7|203144.1|203078.8|203097.5|203047.5|20
1733315310000|2024-12-04 12:28:30|203147|203057|203172|203082|203175.4|203085.4|203146.9|203056.9|23
1733315320000|2024-12-04 12:28:40|203171.8|203081.8|203184.3|203094.3|203188.2|203098.2|203171.8|203081.8|17
1733315330000|2024-12-04 12:28:50|203184|203094|203183.2|203093.2|203185.1|203095.1|203179.1|203089.1|13
1733315340000|2024-12-04 12:29:00|203185|203095|203182.4|203092.4|203186.3|203096.3|203182.3|203092.3|12
1733315350000|2024-12-04 12:29:10|203177.9|203087.9|203145.1|203055.1|203183.5|203093.5|203138.9|203048.9|19
1733315360000|2024-12-04 12:29:20|203147.4|203057.4|203137.8|203047.8|203149.6|203059.6|203131.4|203041.4|20
1733315370000|2024-12-04 12:29:30|203137.5|203047.5|203158|203068|203158.2|203068.2|203136.2|203046.2|21
1733315380000|2024-12-04 12:29:40|203155.4|203065.4|203166.8|203076.8|203166.8|203076.8|203150.1|203060.1|22
1733315390000|2024-12-04 12:29:50|203164.3|203074.3|203135.8|203045.8|203167.6|203077.6|203119.5|203029.5|25
1733315400000|2024-12-04 12:30:00|203118.9|203028.9|203098.4|203008.4|203131.8|203041.8|203097.9|203007.9|24
1733315410000|2024-12-04 12:30:10|203096.4|203006.4|203091.4|203001.4|203099|203009|203091.4|203001.4|13
1733315420000|2024-12-04 12:30:20|203090.7|203000.7|203095.5|203005.5|203098.4|203008.4|203088.9|202998.9|14
1733315430000|2024-12-04 12:30:30|203097.4|203007.4|203020.9|202930.9|203097.4|203007.4|203005.6|202924.8|27
1733315440000|2024-12-04 12:30:40|203005.1|202915.1|203014.8|202924.8|203018.9|202928.9|202995.4|202905.4|31
1733315450000|2024-12-04 12:30:50|203015.4|202925.4|203019.4|202929.4|203022.3|202932.3|203013.1|202923.1|20
1733315460000|2024-12-04 12:31:00|203015.8|202925.8|203016.1|202926.1|203017.8|202927.8|203000.1|202910.1|21
1733315470000|2024-12-04 12:31:10|203017|202927|202987.6|202897.6|203019.9|202929.9|202986.8|202896.8|19
1733315480000|2024-12-04 12:31:20|202986.7|202896.7|203015.4|202925.4|203015.4|202925.4|202984.8|202894.8|18
1733315490000|2024-12-04 12:31:30|203009.9|202919.9|202989.6|202899.6|203018.7|202928.7|202986.4|202896.4|29
1733315500000|2024-12-04 12:31:40|202989.8|202899.8|203007.2|202917.2|203007.2|202917.2|202989.8|202899.8|27
1733315510000|2024-12-04 12:31:50|203010.2|202920.2|202997.3|202907.3|203016.6|202926.6|202994.8|202904.8|26
1733315520000|2024-12-04 12:32:00|203006.4|202916.4|203052.5|202962.5|203052.5|202962.5|203001.2|202911.2|27
1733315530000|2024-12-04 12:32:10|203052.3|202962.3|203058.1|202968.1|203064|202974|203052|202962|21
1733315540000|2024-12-04 12:32:20|203058.2|202968.2|203051.9|202961.9|203065.7|202975.7|203051.9|202961.9|13
1733315550000|2024-12-04 12:32:30|203055.2|202965.2|203055.7|202965.7|203063.7|202973.7|203048.2|202958.2|19
1733315560000|2024-12-04 12:32:40|203048.6|202958.6|203045.8|202955.8|203050.7|202960.7|203045.8|202955.8|19
1733315570000|2024-12-04 12:32:50|203046|202956|203055.7|202965.7|203059.8|202969.8|203046|202956|19
1733315580000|2024-12-04 12:33:00|203058.2|202968.2|203032.3|202942.3|203058.9|202968.9|202999|202909|28
1733315590000|2024-12-04 12:33:10|203025.8|202935.8|203025.3|202935.3|203033.6|202943.6|203022|202932|34
1733315600000|2024-12-04 12:33:20|203025.1|202935.1|203030.7|202940.7|203031.3|202941.3|203024.8|202934.8|26
1733315610000|2024-12-04 12:33:30|203030.6|202940.6|203025.9|202935.9|203050|202960|203015.3|202925.3|20
1733315620000|2024-12-04 12:33:40|203025.2|202935.2|203025.7|202935.7|203026.1|202936.1|203022.1|202932.1|12
1733315630000|2024-12-04 12:33:50|203025.5|202935.5|203049.3|202959.3|203052.3|202962.3|203025.4|202935.4|22
1733315640000|2024-12-04 12:34:00|203049.4|202959.4|203060.2|202970.2|203061.2|202971.2|203048.7|202958.7|17
1733315650000|2024-12-04 12:34:10|203059.7|202969.7|203052|202962|203059.7|202969.7|203047.1|202957.1|19
1733315660000|2024-12-04 12:34:20|203052.2|202962.2|203054|202964|203060.6|202970.6|203052.2|202962.2|14
1733315670000|2024-12-04 12:34:30|203054.1|202964.1|203110.2|203020.2|203119.7|203029.7|203049.1|202959.1|29
1733315680000|2024-12-04 12:34:40|203113|203023|203096.6|203006.6|203116.2|203026.2|203071|202981|32
1733315690000|2024-12-04 12:34:50|203097.3|203007.3|203101.6|203011.6|203102.5|203012.5|203097.3|203007.3|21
1733315700000|2024-12-04 12:35:00|203099.8|203009.8|203098.9|203008.9|203101.6|203011.6|203097.1|203007.1|12
1733315710000|2024-12-04 12:35:10|203100.2|203010.2|203097.3|203007.3|203102|203012|203095.1|203005.1|13
1733315720000|2024-12-04 12:35:20|203098.7|203008.7|203118.8|203028.8|203123.8|203033.8|203098.7|203008.7|15
1733315730000|2024-12-04 12:35:30|203119.3|203029.3|203122.5|203032.5|203132.6|203042.6|203119.1|203029.1|31
1733315740000|2024-12-04 12:35:40|203122.9|203032.9|203137|203047|203138|203048|203119.2|203029.2|32
1733315750000|2024-12-04 12:35:50|203135.4|203045.4|203128.7|203038.7|203143.8|203053.8|203128.7|203038.7|19
1733315760000|2024-12-04 12:36:00|203132.1|203042.1|203136.6|203046.6|203140.2|203050.2|203130.1|203040.1|18
1733315770000|2024-12-04 12:36:10|203136.2|203046.2|203131.3|203041.3|203140.1|203050.1|203126.3|203036.3|25
1733315780000|2024-12-04 12:36:20|203130.3|203040.3|203136.7|203046.7|203139.8|203049.8|203127.4|203037.4|17
1733315790000|2024-12-04 12:36:30|203134.9|203044.9|203185.7|203095.7|203198.7|203108.7|203130.2|203040.2|25
1733315800000|2024-12-04 12:36:40|203185.1|203095.1|203186.3|203096.3|203189.4|203099.4|203185.1|203095.1|12
1733315810000|2024-12-04 12:36:50|203187|203097|203218.8|203128.8|203223.9|203148.7|203187|203097|32
1733315820000|2024-12-04 12:37:00|203217.6|203127.6|203220.7|203130.7|203221.6|203131.6|203214.7|203124.7|22
1733315830000|2024-12-04 12:37:10|203219.7|203129.7|203220.4|203130.4|203220.4|203130.4|203213.8|203123.8|16
1733315840000|2024-12-04 12:37:20|203217.2|203127.2|203254.1|203164.1|203255.3|203165.3|203217|203127|26
1733315850000|2024-12-04 12:37:30|203254.3|203164.3|203252.8|203162.8|203258.3|203168.3|203251.4|203161.4|31
1733315860000|2024-12-04 12:37:40|203252.7|203162.7|203201.3|203111.3|203255.1|203165.1|203200.1|203110.1|29
1733315870000|2024-12-04 12:37:50|203201.9|203111.9|203174.9|203084.9|203202.1|203112.1|203171.5|203081.5|28
1733315880000|2024-12-04 12:38:00|203174.5|203084.5|203175.1|203085.1|203182.6|203092.6|203173.5|203083.5|17
1733315890000|2024-12-04 12:38:10|203175.2|203085.2|203178.9|203088.9|203180.6|203090.6|203167.5|203077.5|21
1733315900000|2024-12-04 12:38:20|203178.2|203088.2|203185.1|203095.1|203185.1|203095.1|203176.9|203086.9|14
1733315910000|2024-12-04 12:38:30|203184.3|203094.3|203182.2|203092.2|203184.3|203094.3|203179.8|203089.8|11
1733315920000|2024-12-04 12:38:40|203181.5|203091.5|203185.5|203095.5|203185.5|203095.5|203180.9|203090.9|11
1733315930000|2024-12-04 12:38:50|203184.6|203094.6|203115.3|203025.3|203186.4|203096.4|203099.6|203009.6|26
1733315940000|2024-12-04 12:39:00|203116.6|203026.6|203109.1|203019.1|203117|203027|203109.1|203019.1|13
1733315950000|2024-12-04 12:39:10|203109|203019|203106.6|203016.6|203111.7|203021.7|203102.8|203012.8|20
1733315960000|2024-12-04 12:39:20|203106.7|203016.7|203122.8|203032.8|203127.3|203037.3|203102.9|203012.9|15
1733315970000|2024-12-04 12:39:30|203123.7|203033.7|203121.6|203031.6|203129.2|203039.2|203120.1|203030.1|27
1733315980000|2024-12-04 12:39:40|203122.4|203032.4|203122.5|203032.5|203126|203036|203122.1|203032.1|23
1733315990000|2024-12-04 12:39:50|203122.3|203032.3|203130.4|203040.4|203132.3|203042.3|203120.4|203030.4|23
1733316000000|2024-12-04 12:40:00|203131.1|203041.1|203128.9|203038.9|203133.5|203043.5|203126|203036|28
1733316010000|2024-12-04 12:40:10|203129.4|203039.4|203155.5|203065.5|203157|203067|203126.4|203036.4|15
1733316020000|2024-12-04 12:40:20|203155|203065|203102.7|203052.7|203155|203065|203102.4|203027|25
1733316030000|2024-12-04 12:40:30|203102.8|203052.8|203104.7|203054.7|203107.4|203057.4|203098.8|203048.8|25
1733316040000|2024-12-04 12:40:40|203105.7|203055.7|203103.5|203053.5|203111.3|203061.3|203099.9|203049.9|18
1733316050000|2024-12-04 12:40:50|203107.3|203057.3|203116.2|203066.2|203128.4|203068.5|203104.1|203038.4|20
1733316060000|2024-12-04 12:41:00|203115.3|203065.3|203143|203053|203143|203075|203104.6|203050.6|21
1733316070000|2024-12-04 12:41:10|203142.8|203052.8|203146.8|203056.8|203149.9|203059.9|203142.5|203052.5|23
1733316080000|2024-12-04 12:41:20|203146|203056|203140.5|203050.5|203146.6|203056.6|203137.8|203047.8|16
1733316090000|2024-12-04 12:41:30|203140.7|203050.7|203141.5|203051.5|203141.7|203051.7|203139.1|203049.1|17
1733316100000|2024-12-04 12:41:40|203141.7|203051.7|203143.9|203053.9|203149.7|203059.7|203141.7|203051.7|17
1733316110000|2024-12-04 12:41:50|203144.1|203054.1|203124.1|203074.1|203153.4|203074.2|203118.4|203050.2|25
1733316120000|2024-12-04 12:42:00|203124.2|203074.2|203115.3|203065.3|203124.2|203074.2|203113.6|203063.6|28
1733316130000|2024-12-04 12:42:10|203114.4|203064.4|203073.6|203023.6|203116|203066|203065.9|203015.9|36
1733316140000|2024-12-04 12:42:20|203072.3|203022.3|203049.4|202999.4|203073.7|203023.7|203043.7|202993.7|26
1733316150000|2024-12-04 12:42:30|203049.7|202999.7|203068.8|202978.8|203071.7|203000.2|203049.7|202975.6|17
1733316160000|2024-12-04 12:42:40|203068.7|202978.7|203068.2|202978.2|203068.7|202978.7|203068.2|202978.2|2
1733316170000|2024-12-04 12:42:50|203068.7|202978.7|203094.8|203004.8|203099.7|203009.7|203068.7|202978.7|28
1733316180000|2024-12-04 12:43:00|203095|203005|203094.1|203004.1|203100.6|203010.6|203089.9|202999.9|29
1733316190000|2024-12-04 12:43:10|203093.7|203003.7|203101.2|203011.2|203101.8|203011.8|203090|203000|30
1733316200000|2024-12-04 12:43:20|203098.5|203008.5|203098.8|203008.8|203100.7|203010.7|203089.1|202999.1|34
1733316210000|2024-12-04 12:43:30|203098.2|203008.2|203096.8|203006.8|203100.3|203010.3|203088.9|202998.9|30
1733316220000|2024-12-04 12:43:40|203095.6|203005.6|203093.8|203003.8|203100.5|203010.5|203093.4|203003.4|31
1733316230000|2024-12-04 12:43:50|203093.4|203003.4|203116|203026|203117.1|203027.1|203093.4|203003.4|25
1733316240000|2024-12-04 12:44:00|203116.1|203026.1|203106.6|203016.6|203116.1|203026.1|203102.9|203012.9|17
1733316250000|2024-12-04 12:44:10|203107.3|203017.3|203103.3|203013.3|203107.3|203017.3|203100|203010|19
1733316260000|2024-12-04 12:44:20|203103.2|203013.2|203087.3|202997.3|203107.9|203017.9|203087.3|202997.3|26
1733316270000|2024-12-04 12:44:30|203088.6|202998.6|203069.8|202979.8|203088.6|202998.7|203048.7|202976.1|28
1733316280000|2024-12-04 12:44:40|203071|202981|203078|202988|203087|202997|203071|202981|26
1733316290000|2024-12-04 12:44:50|203078.5|202988.5|203084.4|202994.4|203087.8|202997.8|203078.5|202988.5|34
1733316300000|2024-12-04 12:45:00|203083|202993|203084.2|202994.2|203086.3|202996.3|203080.1|202990.1|26
1733316310000|2024-12-04 12:45:10|203082.5|202992.5|203064.4|203014.4|203083.8|203014.4|203055.9|202991.1|27
1733316320000|2024-12-04 12:45:20|203060.6|203010.6|203061.8|203011.8|203063.6|203013.6|203060.6|203010.6|25
1733316330000|2024-12-04 12:45:30|203061.7|203011.7|203061.4|203011.4|203068.3|203018.3|203055.5|203005.5|28
1733316340000|2024-12-04 12:45:40|203061.2|203011.2|203084.3|202994.3|203094|203027.5|203059.7|202994.3|27
1733316350000|2024-12-04 12:45:50|203086.4|202996.4|203088.3|202998.3|203088.5|202998.5|203083|202993|26
1733316360000|2024-12-04 12:46:00|203087.8|202997.8|203089.2|202999.2|203089.3|202999.3|203083.2|202993.2|26
1733316370000|2024-12-04 12:46:10|203086.5|202996.5|203086.6|202996.6|203088.7|202998.7|203085.3|202995.3|27
1733316380000|2024-12-04 12:46:20|203093.8|203003.8|203087.8|202997.8|203093.8|203003.8|203086.2|202996.2|24
1733316390000|2024-12-04 12:46:30|203087|202997|203047.9|202957.9|203090.7|203000.7|203033.9|202943.9|32
1733316400000|2024-12-04 12:46:40|203047.7|202957.7|203055.1|202965.1|203055.7|202965.7|203043.5|202953.5|28
1733316410000|2024-12-04 12:46:50|203056.7|202966.7|203061.1|202971.1|203065.8|202975.8|203052.6|202962.6|25
1733316420000|2024-12-04 12:47:00|203061.2|202971.2|203053.6|202963.6|203061.2|202971.2|203051.9|202961.9|16
1733316430000|2024-12-04 12:47:10|203058.7|202968.7|203062.4|202972.4|203065.5|202975.5|203057.5|202967.5|9
1733316440000|2024-12-04 12:47:20|203061.8|202971.8|203073|202983|203075.5|202985.5|203061.8|202971.8|7
1733316450000|2024-12-04 12:47:30|203074.8|202984.8|203067|202977|203074.8|202984.8|203063.3|202973.3|12
1733316460000|2024-12-04 12:47:40|203072|202982|203053|202963|203072|202982|203047.9|202957.9|23
1733316470000|2024-12-04 12:47:50|203050.6|202960.6|203048.9|202958.9|203052.4|202962.4|203046.5|202956.5|30
1733316480000|2024-12-04 12:48:00|203048|202958|203050.6|202960.6|203051.4|202961.4|203047.5|202957.5|28
1733316490000|2024-12-04 12:48:10|203048.4|202958.4|203050.1|202960.1|203054.4|202964.4|203047.8|202957.8|11
1733316500000|2024-12-04 12:48:20|203050.8|202960.8|203056.2|202966.2|203069.2|202979.2|203049.6|202959.6|27
1733316510000|2024-12-04 12:48:30|203058.2|202968.2|203088.2|202998.2|203097.3|203007.3|203057.9|202967.9|27
1733316520000|2024-12-04 12:48:40|203093.2|203003.2|203101.6|203011.6|203101.6|203011.6|203093.2|203003.2|4
1733316530000|2024-12-04 12:48:50|203103.6|203013.6|203104.3|203014.3|203104.3|203014.3|203103.2|203013.2|7
1733316540000|2024-12-04 12:49:00|203104.6|203014.6|203103.2|203013.2|203104.6|203014.6|203091.2|203001.2|15
1733316550000|2024-12-04 12:49:10|203100.7|203010.7|203100.7|203010.7|203100.7|203010.7|203100.7|203010.7|1
1733316560000|2024-12-04 12:49:20|203098.2|203008.2|203099.7|203009.7|203099.8|203009.8|203098|203008|6
1733316570000|2024-12-04 12:49:30|203100.6|203010.6|203121.2|203031.2|203126.5|203036.5|203100.6|203010.6|24
1733316580000|2024-12-04 12:49:40|203122.1|203032.1|203141.8|203051.8|203142.3|203052.3|203122|203032|14
1733316590000|2024-12-04 12:49:50|203141.4|203051.4|203143.2|203053.2|203146.7|203056.7|203137|203047|18
1733316600000|2024-12-04 12:50:00|203143.1|203053.1|203140.4|203050.4|203143.2|203053.2|203133.9|203043.9|26
1733316610000|2024-12-04 12:50:10|203138|203048|203080.9|202990.9|203139.3|203049.3|203080.4|202990.4|31
1733316620000|2024-12-04 12:50:20|203081.4|202991.4|203082.6|202992.6|203084.9|202994.9|203078.1|202988.1|14
1733316630000|2024-12-04 12:50:30|203082.9|202992.9|203093.6|203003.6|203094.6|203004.6|203079|202989|23
1733316640000|2024-12-04 12:50:40|203093.9|203003.9|203097.6|203007.6|203103.6|203013.6|203089.3|202999.3|23
1733316650000|2024-12-04 12:50:50|203097.4|203007.4|203102.5|203012.5|203103.9|203013.9|203097.4|203007.4|14
1733316660000|2024-12-04 12:51:00|203099.1|203009.1|203096.4|203006.4|203099.1|203009.1|203094.9|203004.9|22
1733316670000|2024-12-04 12:51:10|203097.5|203007.5|203102.8|203012.8|203105.4|203015.4|203096.4|203006.4|19
1733316680000|2024-12-04 12:51:20|203104.1|203014.1|203134.1|203044.1|203141.6|203051.6|203098.2|203008.2|20
1733316690000|2024-12-04 12:51:30|203135|203045|203135.1|203045.1|203150|203060|203132.7|203042.7|28
1733316700000|2024-12-04 12:51:40|203139.5|203049.5|203137.3|203047.3|203142.9|203052.9|203136.9|203046.9|9
1733316710000|2024-12-04 12:51:50|203137.1|203047.1|203133.9|203043.9|203137.1|203047.1|203133.6|203043.6|5
1733316720000|2024-12-04 12:52:00|203134.6|203044.6|203144.7|203054.7|203146.5|203056.5|203134.6|203044.6|12
1733316730000|2024-12-04 12:52:10|203146.2|203056.2|203127.5|203037.5|203146.2|203056.2|203123.3|203033.3|23
1733316740000|2024-12-04 12:52:20|203127.4|203037.4|203124.6|203034.6|203128.4|203038.4|203092.3|203002.3|24
1733316750000|2024-12-04 12:52:30|203124.3|203034.3|203137.3|203047.3|203144.3|203054.3|203099.3|203009.3|24
1733316760000|2024-12-04 12:52:40|203135.6|203045.6|203143.9|203053.9|203145|203055|203129.2|203039.2|16
1733316770000|2024-12-04 12:52:50|203144|203054|203144.6|203054.6|203157.8|203067.8|203140.3|203050.3|16
1733316780000|2024-12-04 12:53:00|203144.8|203054.8|203150.7|203060.7|203156.6|203066.6|203142.7|203052.7|12
1733316790000|2024-12-04 12:53:10|203152|203062|203174.4|203084.4|203175.5|203085.5|203152|203062|36
1733316800000|2024-12-04 12:53:20|203173.8|203083.8|203181.4|203091.4|203189.2|203099.2|203172.1|203082.1|18
1733316810000|2024-12-04 12:53:30|203182.2|203092.2|203176.6|203086.6|203192|203102|203171.1|203081.1|22
1733316820000|2024-12-04 12:53:40|203179|203089|203180.4|203090.4|203182|203092|203175.4|203085.4|9
1733316830000|2024-12-04 12:53:50|203181.1|203091.1|203186.2|203096.2|203187.6|203097.6|203181.1|203091.1|9
1733316840000|2024-12-04 12:54:00|203184.6|203094.6|203185.2|203095.2|203186.1|203096.1|203184.4|203094.4|9
1733316850000|2024-12-04 12:54:10|203187.9|203097.9|203237.3|203147.3|203238|203148|203187.9|203097.9|14
1733316860000|2024-12-04 12:54:20|203236.9|203146.9|203229.3|203139.3|203236.9|203146.9|203226.5|203136.5|12
1733316870000|2024-12-04 12:54:30|203231.7|203141.7|203229|203139|203236.6|203146.6|203227.7|203137.7|14
1733316880000|2024-12-04 12:54:40|203229.2|203139.2|203227.6|203137.6|203230.7|203140.7|203221.5|203131.5|15
1733316890000|2024-12-04 12:54:50|203224.6|203134.6|203256.1|203166.1|203264|203174|203223.8|203133.8|24
1733316900000|2024-12-04 12:55:00|203260.6|203170.6|203304.3|203214.3|203311.3|203221.3|203260.6|203170.6|33
1733316910000|2024-12-04 12:55:10|203305.5|203215.5|203317.9|203267.9|203320.1|203270.1|203290.5|203213.8|36
1733316920000|2024-12-04 12:55:20|203320.5|203270.5|203301.5|203211.5|203320.5|203270.5|203299.1|203209.1|26
1733316930000|2024-12-04 12:55:30|203297.6|203207.6|203310.9|203220.9|203313.8|203244.6|203272.8|203207.3|27
1733316940000|2024-12-04 12:55:40|203311|203221|203308.9|203218.9|203316|203226|203308.9|203218.9|27
1733316950000|2024-12-04 12:55:50|203313.6|203223.6|203323.4|203233.4|203327.8|203237.8|203301.3|203211.3|18
1733316960000|2024-12-04 12:56:00|203323|203233|203325.3|203235.3|203328.4|203238.4|203320.9|203230.9|29
1733316970000|2024-12-04 12:56:10|203324.9|203234.9|203334|203244|203336.7|203246.7|203323|203233|25
1733316980000|2024-12-04 12:56:20|203333.8|203243.8|203329.9|203279.9|203345.4|203282.3|203326|203240.4|31
1733316990000|2024-12-04 12:56:30|203330.1|203280.1|203376.2|203326.2|203376.2|203326.2|203325.8|203275.8|25
1733317000000|2024-12-04 12:56:40|203376|203326|203381.4|203331.4|203383.3|203333.3|203373.2|203323.2|25
1733317010000|2024-12-04 12:56:50|203380.6|203330.6|203380.1|203330.1|203381.5|203331.5|203374.2|203324.2|16
1733317020000|2024-12-04 12:57:00|203380.4|203330.4|203381.7|203331.7|203382|203332|203379.4|203329.4|13
1733317030000|2024-12-04 12:57:10|203381|203331|203377.3|203327.3|203381.7|203331.7|203375.3|203325.3|13
1733317040000|2024-12-04 12:57:20|203380.3|203330.3|203383.2|203333.2|203383.2|203333.2|203378.6|203328.6|17
1733317050000|2024-12-04 12:57:30|203383.6|203333.6|203405.8|203355.8|203405.8|203355.8|203378.6|203328.6|21
1733317060000|2024-12-04 12:57:40|203403.5|203353.5|203406.9|203356.9|203406.9|203356.9|203403.5|203353.5|7
1733317070000|2024-12-04 12:57:50|203401.4|203351.4|203394.2|203344.2|203401.4|203351.4|203390.2|203340.2|19
1733317080000|2024-12-04 12:58:00|203393.8|203343.8|203373.8|203283.8|203396.4|203346.4|203351.9|203283.8|24
1733317090000|2024-12-04 12:58:10|203380.1|203290.1|203349.8|203299.8|203380.5|203299.8|203345.4|203280.4|23
1733317100000|2024-12-04 12:58:20|203345.8|203295.8|203357.7|203307.7|203357.7|203307.7|203345.8|203295.8|6
1733317110000|2024-12-04 12:58:30|203356.7|203306.7|203358.2|203308.2|203358.2|203308.2|203348.7|203298.7|19
1733317120000|2024-12-04 12:58:40|203358.5|203308.5|203324.9|203274.9|203358.5|203308.5|203305|203255|17
1733317130000|2024-12-04 12:58:50|203323.9|203273.9|203321.1|203271.1|203332|203282|203316|203266|30
1733317140000|2024-12-04 12:59:00|203321.3|203271.3|203313.8|203223.8|203335.9|203272|203307.2|203222.7|29
1733317150000|2024-12-04 12:59:10|203313.5|203223.5|203310.6|203220.6|203315.1|203225.1|203305.3|203215.3|27
1733317160000|2024-12-04 12:59:20|203308.8|203218.8|203312.2|203222.2|203314.7|203224.7|203308.8|203218.8|24
1733317170000|2024-12-04 12:59:30|203310.3|203220.3|203311.9|203221.9|203312.7|203222.7|203303.9|203213.9|17
1733317180000|2024-12-04 12:59:40|203314.1|203224.1|203306.8|203216.8|203316.6|203226.6|203306.6|203216.6|19
1733317190000|2024-12-04 12:59:50|203308.3|203218.3|203295.5|203205.5|203313.2|203223.2|203290.9|203200.9|18
1733317200000|2024-12-04 13:00:00|203295.3|203205.3|203345.6|203255.6|203348.1|203258.1|203295.3|203205.3|34
1733317210000|2024-12-04 13:00:10|203339|203249|203341.6|203251.6|203355.2|203265.2|203333.5|203243.5|21
1733317220000|2024-12-04 13:00:20|203342.3|203252.3|203349.9|203259.9|203351.9|203261.9|203326.3|203236.3|17
1733317230000|2024-12-04 13:00:30|203350.3|203260.3|203343.8|203253.8|203350.5|203260.5|203337.5|203247.5|28
1733317240000|2024-12-04 13:00:40|203345.2|203255.2|203353.5|203263.5|203356.5|203266.5|203343.5|203253.5|14
1733317250000|2024-12-04 13:00:50|203355.1|203265.1|203348.3|203258.3|203357|203267|203336.3|203246.3|26
1733317260000|2024-12-04 13:01:00|203347.6|203257.6|203347.9|203257.9|203357.7|203267.7|203347.5|203257.5|25
1733317270000|2024-12-04 13:01:10|203351.3|203261.3|203317.9|203227.9|203352.5|203262.5|203306.8|203216.8|25
1733317280000|2024-12-04 13:01:20|203317.5|203227.5|203297.6|203207.6|203317.5|203227.5|203293.2|203203.2|15
1733317290000|2024-12-04 13:01:30|203299.1|203209.1|203319.5|203229.5|203320.8|203230.8|203299.1|203209.1|23
1733317300000|2024-12-04 13:01:40|203318.2|203228.2|203309.3|203219.3|203318.6|203228.6|203296.4|203206.4|30
1733317310000|2024-12-04 13:01:50|203301.8|203211.8|203289.5|203199.5|203305.4|203215.4|203285.9|203195.9|26
1733317320000|2024-12-04 13:02:00|203286.5|203196.5|203272.6|203182.6|203289.8|203199.8|203271.9|203181.9|13
1733317330000|2024-12-04 13:02:10|203268.5|203178.5|203273.6|203183.6|203273.6|203183.6|203266.4|203176.4|14
1733317340000|2024-12-04 13:02:20|203273.9|203183.9|203276.7|203186.7|203292.5|203202.5|203273.7|203183.7|21
1733317350000|2024-12-04 13:02:30|203272.5|203182.5|203272.3|203182.3|203274.7|203184.7|203269.1|203179.1|14
1733317360000|2024-12-04 13:02:40|203272.1|203182.1|203267.1|203177.1|203273.1|203183.1|203263.6|203173.6|18
1733317370000|2024-12-04 13:02:50|203266.9|203176.9|203267.5|203177.5|203269.1|203179.1|203264.3|203174.3|24
1733317380000|2024-12-04 13:03:00|203266.5|203176.5|203201.9|203151.9|203268.3|203183.9|203201.9|203151.9|26
1733317390000|2024-12-04 13:03:10|203202.7|203152.7|203223|203133|203223.2|203156.7|203197.1|203126.8|31
1733317400000|2024-12-04 13:03:20|203222.5|203132.5|203230.8|203140.8|203233.8|203143.8|203216.2|203126.2|31
1733317410000|2024-12-04 13:03:30|203231|203141|203227.1|203137.1|203231.1|203141.1|203218.8|203128.8|20
1733317420000|2024-12-04 13:03:40|203227.2|203137.2|203190.9|203100.9|203227.3|203137.3|203168.3|203100.9|24
1733317430000|2024-12-04 13:03:50|203191.7|203101.7|203195.6|203105.6|203196.6|203106.6|203189|203099|24
1733317440000|2024-12-04 13:04:00|203191.3|203101.3|203175.6|203085.6|203195.6|203105.6|203175.6|203085.6|19
1733317450000|2024-12-04 13:04:10|203178.7|203088.7|203177|203087|203179.2|203089.2|203161.9|203071.9|28
1733317460000|2024-12-04 13:04:20|203175.3|203085.3|203184.4|203094.4|203187.1|203097.1|203162.1|203072.1|29
1733317470000|2024-12-04 13:04:30|203180.1|203090.1|203186|203096|203188.4|203098.4|203172.3|203082.3|25
1733317480000|2024-12-04 13:04:40|203182|203092|203181.8|203091.8|203187.2|203097.2|203177.9|203087.9|25
1733317490000|2024-12-04 13:04:50|203181.6|203091.6|203181.6|203091.6|203184|203094|203180.3|203090.3|15
1733317500000|2024-12-04 13:05:00|203181.2|203091.2|203129.7|203039.7|203181.3|203091.3|203117.9|203027.9|31
1733317510000|2024-12-04 13:05:10|203121.8|203031.8|203104.5|203014.5|203122.5|203032.5|203094.2|203004.2|29
1733317520000|2024-12-04 13:05:20|203104.3|203014.3|203125|203035|203129.9|203039.9|203102.3|203012.3|27
1733317530000|2024-12-04 13:05:30|203126.2|203036.2|203119.8|203029.8|203129.5|203039.5|203119.5|203029.5|16
1733317540000|2024-12-04 13:05:40|203121.4|203031.4|203124.7|203034.7|203129.6|203039.6|203121.2|203031.2|14
1733317550000|2024-12-04 13:05:50|203124.9|203034.9|203103.8|203053.8|203125.3|203053.8|203103.3|203030.9|21
1733317560000|2024-12-04 13:06:00|203105.9|203055.9|203253.6|203163.6|203254|203164|203098.1|203048.1|31
1733317570000|2024-12-04 13:06:10|203253.8|203163.8|203215.8|203165.8|203253.9|203167.5|203212.9|203145.9|22
1733317580000|2024-12-04 13:06:20|203215.7|203165.7|203189.6|203139.6|203215.7|203165.7|203166.8|203116.8|25
1733317590000|2024-12-04 13:06:30|203190|203140|203210.6|203160.6|203226.2|203176.2|203189.8|203139.8|32
1733317600000|2024-12-04 13:06:40|203209|203159|203187|203137|203209|203159|203187|203137|23
1733317610000|2024-12-04 13:06:50|203176|203126|203150.1|203100.1|203176|203126|203119.6|203069.6|33
1733317620000|2024-12-04 13:07:00|203151.2|203101.2|203176.3|203126.3|203180.7|203130.7|203145.2|203095.2|24
1733317630000|2024-12-04 13:07:10|203177.3|203127.3|203194.6|203104.6|203197.9|203128.5|203169.8|203104.6|18
1733317640000|2024-12-04 13:07:20|203195.6|203105.6|203195.8|203105.8|203198.9|203108.9|203187|203097|20
1733317650000|2024-12-04 13:07:30|203194.9|203104.9|203167.4|203117.4|203194.9|203121.8|203165.8|203095.9|27
1733317660000|2024-12-04 13:07:40|203167|203117|203154.3|203104.3|203168.4|203118.4|203151.2|203101.2|24
1733317670000|2024-12-04 13:07:50|203150.4|203100.4|203105.3|203055.3|203155.6|203105.6|203103|203040.8|24
1733317680000|2024-12-04 13:08:00|203101.6|203051.6|203092.4|203042.4|203102.5|203052.5|203080.8|203030.8|29
1733317690000|2024-12-04 13:08:10|203090.9|203040.9|203087.9|203037.9|203092.6|203042.6|203084.6|203034.6|23
1733317700000|2024-12-04 13:08:20|203089.9|203039.9|203075.3|203025.3|203089.9|203039.9|203065.8|203015.8|26
1733317710000|2024-12-04 13:08:30|203077.2|203027.2|203102.1|203012.1|203104.5|203027.2|203076.6|202998.6|28
1733317720000|2024-12-04 13:08:40|203102.9|203012.9|203097.9|203007.9|203104.6|203014.6|203095.4|203005.4|27
1733317730000|2024-12-04 13:08:50|203100.5|203010.5|203109.7|203019.7|203110|203020|203089.6|202999.6|21
1733317740000|2024-12-04 13:09:00|203109|203019|203094.1|203004.1|203111.9|203022.9|203072.9|203001.9|26
1733317750000|2024-12-04 13:09:10|203094.9|203004.9|203085.2|202995.2|203100.5|203010.5|203084.7|202994.7|25
1733317760000|2024-12-04 13:09:20|203081|202991|203122.5|203032.5|203129|203039|203081|202991|30
1733317770000|2024-12-04 13:09:30|203121.1|203031.1|203131.3|203041.3|203137.9|203047.9|203118.1|203028.1|29
1733317780000|2024-12-04 13:09:40|203131.4|203041.4|203130.7|203040.7|203139.2|203049.2|203113.1|203023.1|30
1733317790000|2024-12-04 13:09:50|203130.6|203040.6|203121.4|203031.4|203135.3|203045.3|203118.5|203028.5|26
1733317800000|2024-12-04 13:10:00|203121.8|203031.8|203160.6|203070.6|203163.7|203073.7|203121.8|203031.8|20
1733317810000|2024-12-04 13:10:10|203158.4|203068.4|203164.8|203074.8|203164.8|203074.8|203158.3|203068.3|17
1733317820000|2024-12-04 13:10:20|203163.4|203073.4|203165.3|203075.3|203165.3|203075.3|203159.6|203069.6|14
1733317830000|2024-12-04 13:10:30|203166.3|203076.3|203164.3|203074.3|203166.3|203076.3|203160|203070|10
1733317840000|2024-12-04 13:10:40|203164.2|203074.2|203173.3|203083.3|203173.4|203083.4|203160.5|203070.5|16
1733317850000|2024-12-04 13:10:50|203173.4|203083.4|203215.2|203125.2|203217.4|203127.4|203171.3|203081.3|26
1733317860000|2024-12-04 13:11:00|203214.5|203124.5|203213.2|203123.2|203215.7|203125.7|203211.4|203121.4|25
1733317870000|2024-12-04 13:11:10|203213|203123|203207.9|203117.9|203213.7|203123.7|203207.8|203117.8|16
1733317880000|2024-12-04 13:11:20|203207.4|203117.4|203208.5|203118.5|203213.1|203123.1|203207.4|203117.4|21
1733317890000|2024-12-04 13:11:30|203208.7|203118.7|203248|203198|203250.5|203200.5|203200.6|203110.6|31
1733317900000|2024-12-04 13:11:40|203248.4|203198.4|203271.6|203181.6|203271.6|203198.6|203247.2|203172.9|28
1733317910000|2024-12-04 13:11:50|203271.8|203181.8|203271.4|203181.4|203277.9|203187.9|203268|203178|27
1733317920000|2024-12-04 13:12:00|203271.8|203181.8|203266|203176|203271.8|203181.8|203264.9|203174.9|25
1733317930000|2024-12-04 13:12:10|203265.5|203175.5|203303|203213|203304|203214|203264.9|203174.9|32
1733317940000|2024-12-04 13:12:20|203303.4|203213.4|203301.7|203211.7|203304.2|203214.2|203299.1|203209.1|27
1733317950000|2024-12-04 13:12:30|203301.4|203211.4|203296.9|203206.9|203307.5|203217.5|203295.8|203205.8|35
1733317960000|2024-12-04 13:12:40|203299.5|203209.5|203294.7|203204.7|203301.5|203211.5|203291.9|203201.9|37
1733317970000|2024-12-04 13:12:50|203292.3|203202.3|203297.7|203207.7|203298.8|203208.8|203290.1|203200.1|30
1733317980000|2024-12-04 13:13:00|203305.6|203215.6|203310.1|203220.1|203310.2|203220.2|203294|203204|24
1733317990000|2024-12-04 13:13:10|203310.4|203220.4|203345.5|203255.5|203353.6|203275.3|203298.3|203208.3|30
1733318000000|2024-12-04 13:13:20|203344.4|203254.4|203372.3|203282.3|203373.6|203285.7|203335.7|203248.6|26
1733318010000|2024-12-04 13:13:30|203370.8|203280.8|203368.6|203278.6|203383.9|203293.9|203368.1|203278.1|10
1733318020000|2024-12-04 13:13:40|203368.2|203278.2|203378|203288|203381.1|203291.1|203362.7|203272.7|18
1733318030000|2024-12-04 13:13:50|203381.3|203291.3|203369.8|203279.8|203381.9|203291.9|203369.8|203279.8|9
1733318040000|2024-12-04 13:14:00|203377.5|203287.5|203391|203301|203391.5|203301.5|203372.2|203282.2|24
1733318050000|2024-12-04 13:14:10|203389.6|203299.6|203388.5|203298.5|203393.4|203303.4|203377.7|203287.7|24
1733318060000|2024-12-04 13:14:20|203388.6|203298.6|203389.5|203299.5|203391.5|203301.5|203388.3|203298.3|25
1733318070000|2024-12-04 13:14:30|203391.7|203301.7|203384.9|203294.9|203392.4|203302.4|203382.2|203292.2|20
1733318080000|2024-12-04 13:14:40|203385.5|203295.5|203375.8|203285.8|203385.5|203295.5|203370.7|203280.7|23
1733318090000|2024-12-04 13:14:50|203374.9|203284.9|203433.4|203136.3|203433.4|203284.9|203374.9|203136.3|22
1733318100000|2024-12-04 13:15:00|203423.4|203113.4|203352.2|203145|203433.9|203155.6|203352.2|203113.4|18
1733318110000|2024-12-04 13:15:10|203352.4|203145.4|203312|203222|203397.4|203232|203301.1|203145.2|29
1733318120000|2024-12-04 13:15:20|203311.5|203221.5|203291.3|203201.3|203356.8|203222.4|203291.3|203175|27
1733318130000|2024-12-04 13:15:30|203291.4|203201.4|203290.1|203200.1|203296.6|203206.6|203287.4|203197.4|27
1733318140000|2024-12-04 13:15:40|203290|203200|203289.3|203199.3|203290.1|203200.1|203285.4|203195.4|24
1733318150000|2024-12-04 13:15:50|203291.1|203201.1|203278|203188|203291.3|203201.3|203271.1|203181.1|17
1733318160000|2024-12-04 13:16:00|203278.1|203188.1|203254.9|203164.9|203278.1|203188.1|203241.3|203151.3|21
1733318170000|2024-12-04 13:16:10|203259.8|203169.8|203266.8|203176.8|203266.8|203176.8|203259.8|203169.8|20
1733318180000|2024-12-04 13:16:20|203266.9|203176.9|203259.4|203169.4|203268.4|203178.4|203258.3|203168.3|19
1733318190000|2024-12-04 13:16:30|203259.8|203169.8|203259.5|203169.5|203261.4|203171.4|203256.4|203166.4|15
1733318200000|2024-12-04 13:16:40|203259.6|203169.6|203164.4|203074.4|203259.6|203169.6|203137.3|203047.3|30
1733318210000|2024-12-04 13:16:50|203162.7|203072.7|203155.4|203065.4|203164.2|203074.2|203155.4|203065.4|29
1733318220000|2024-12-04 13:17:00|203157.3|203067.3|203158.4|203068.4|203160.7|203070.7|203153.3|203063.3|25
1733318230000|2024-12-04 13:17:10|203158.6|203068.6|203158.1|203068.1|203176.2|203086.2|203152.8|203062.8|15
1733318240000|2024-12-04 13:17:20|203159.3|203069.3|203164.5|203074.5|203164.6|203074.6|203159.3|203069.3|19
1733318250000|2024-12-04 13:17:30|203162|203072|203205.5|203115.5|203210.8|203120.8|203157.2|203067.2|20
1733318260000|2024-12-04 13:17:40|203205.4|203115.4|203275.7|203185.7|203278.7|203188.7|203198.3|203108.3|14
1733318270000|2024-12-04 13:17:50|203275.5|203185.5|203275.5|203185.5|203275.7|203185.7|203275|203185|4
1733318280000|2024-12-04 13:18:00|203272.7|203182.7|203232.2|203142.2|203272.7|203182.7|203216.3|203126.3|32
1733318290000|2024-12-04 13:18:10|203231.4|203141.4|203236.2|203146.2|203240.6|203150.6|203227.9|203137.9|23
1733318300000|2024-12-04 13:18:20|203234.2|203144.2|203269.3|203179.3|203270.1|203180.1|203231.7|203141.7|28
1733318310000|2024-12-04 13:18:30|203268.9|203178.9|203276.9|203186.9|203279.7|203189.7|203268.9|203178.9|26
1733318320000|2024-12-04 13:18:40|203277.3|203187.3|203239.7|203149.7|203277.3|203187.3|203237.1|203147.1|25
1733318330000|2024-12-04 13:18:50|203238.4|203148.4|203235.1|203145.1|203238.9|203148.9|203231.1|203141.1|20
1733318340000|2024-12-04 13:19:00|203239.2|203149.2|203265.3|203175.3|203265.7|203175.7|203239.2|203149.2|23
1733318350000|2024-12-04 13:19:10|203265.4|203175.4|203267.8|203177.8|203273.6|203204.5|203248.7|203175.3|26
1733318360000|2024-12-04 13:19:20|203266.9|203176.9|203241.7|203191.7|203266.9|203192.3|203229.7|203175|21
1733318370000|2024-12-04 13:19:30|203241.5|203191.5|203256|203206|203256.2|203206.2|203241|203191|28
1733318380000|2024-12-04 13:19:40|203255.4|203205.4|203256|203206|203261.7|203211.7|203255|203205|20
1733318390000|2024-12-04 13:19:50|203257.1|203207.1|203257.1|203207.1|203258|203208|203255.5|203205.5|18
1733318400000|2024-12-04 13:20:00|203258.4|203208.4|203329.5|203279.5|203341.2|203291.2|203258.4|203208.4|28
1733318410000|2024-12-04 13:20:10|203329.7|203279.7|203335.9|203285.9|203346.2|203296.2|203329.7|203279.7|34
1733318420000|2024-12-04 13:20:20|203336.3|203286.3|203328.7|203278.7|203339.5|203289.5|203326.5|203276.5|22
1733318430000|2024-12-04 13:20:30|203325.4|203275.4|203347.5|203257.5|203349|203275.4|203312.9|203224.7|29
1733318440000|2024-12-04 13:20:40|203347.4|203257.4|203350.8|203260.8|203352.5|203262.5|203339|203249|24
1733318450000|2024-12-04 13:20:50|203352.5|203262.5|203364|203274|203370.6|203280.6|203352.5|203262.5|24
1733318460000|2024-12-04 13:21:00|203364.2|203274.2|203382.6|203332.6|203391.6|203341.6|203364.2|203274.2|30
1733318470000|2024-12-04 13:21:10|203379|203329|203391.3|203341.3|203398.7|203348.7|203379|203329|28
1733318480000|2024-12-04 13:21:20|203389.2|203339.2|203381|203331|203392.1|203342.1|203379.4|203329.4|24
1733318490000|2024-12-04 13:21:30|203380.4|203330.4|203359.5|203269.5|203385.2|203335.2|203341|203265.3|27
1733318500000|2024-12-04 13:21:40|203361|203271|203370.2|203280.2|203386.8|203296.8|203356.9|203266.9|25
1733318510000|2024-12-04 13:21:50|203368|203278|203347.8|203257.8|203368|203278|203346.5|203256.5|26
1733318520000|2024-12-04 13:22:00|203349|203259|203337.2|203247.2|203349.2|203276.3|203321.7|203245.2|21
1733318530000|2024-12-04 13:22:10|203329.1|203239.1|203299.8|203209.8|203329.1|203239.1|203275.5|203185.5|25
1733318540000|2024-12-04 13:22:20|203294.7|203204.7|203314.3|203224.3|203314.5|203224.5|203285.2|203195.2|27
1733318550000|2024-12-04 13:22:30|203314.5|203224.5|203305.9|203215.9|203324.2|203234.2|203305.9|203215.9|22
1733318560000|2024-12-04 13:22:40|203306.3|203216.3|203300.3|203210.3|203312.7|203222.7|203291.2|203201.2|31
1733318570000|2024-12-04 13:22:50|203299.9|203209.9|203300.2|203210.2|203300.8|203210.8|203293.8|203203.8|26
1733318580000|2024-12-04 13:23:00|203299.6|203209.6|203302|203212|203302.5|203212.5|203285.3|203195.3|21
1733318590000|2024-12-04 13:23:10|203300.5|203210.5|203290|203200|203305.1|203215.1|203286.8|203196.8|30
1733318600000|2024-12-04 13:23:20|203290.7|203200.7|203313.2|203223.2|203319.1|203229.1|203284.7|203194.7|18
1733318610000|2024-12-04 13:23:30|203313.3|203223.3|203319.6|203229.6|203330.1|203240.1|203312.4|203222.4|24
1733318620000|2024-12-04 13:23:40|203319.2|203229.2|203311.2|203221.2|203321.5|203231.5|203305.2|203215.2|29
1733318630000|2024-12-04 13:23:50|203311.6|203221.6|203336|203246|203355.3|203265.3|203311.6|203221.6|31
1733318640000|2024-12-04 13:24:00|203337.9|203247.9|203349.2|203259.2|203351|203261|203337.9|203247.9|26
1733318650000|2024-12-04 13:24:10|203347.6|203257.6|203326.2|203236.2|203363.9|203273.9|203326.2|203236.2|26
1733318660000|2024-12-04 13:24:20|203313.5|203223.5|203328.5|203238.5|203330.7|203240.7|203309.8|203219.8|30
1733318670000|2024-12-04 13:24:30|203329|203239|203352.4|203262.4|203363.8|203273.8|203320.9|203230.9|25
1733318680000|2024-12-04 13:24:40|203352.5|203262.5|203357.2|203267.2|203361.4|203271.4|203349.1|203259.1|19
1733318690000|2024-12-04 13:24:50|203354|203264|203342.9|203252.9|203354|203264|203342.4|203252.4|19
1733318700000|2024-12-04 13:25:00|203347.2|203257.2|203337.5|203247.5|203351.2|203261.2|203337.3|203247.3|21
1733318710000|2024-12-04 13:25:10|203338.1|203248.1|203345.6|203255.6|203345.6|203255.6|203338.1|203248.1|23
1733318720000|2024-12-04 13:25:20|203345.7|203255.7|203318|203228|203346|203256|203306.4|203216.4|22
1733318730000|2024-12-04 13:25:30|203312.4|203222.4|203310.7|203220.7|203313.3|203223.3|203304.9|203214.9|27
1733318740000|2024-12-04 13:25:40|203306.7|203216.7|203302.9|203212.9|203306.9|203216.9|203297.4|203207.4|20
1733318750000|2024-12-04 13:25:50|203303.3|203213.3|203308.3|203218.3|203323.4|203233.4|203299.4|203209.4|27
1733318760000|2024-12-04 13:26:00|203315.1|203225.1|203318.7|203228.7|203320.7|203230.7|203312.6|203222.6|20
1733318770000|2024-12-04 13:26:10|203318.9|203228.9|203308|203218|203321.9|203231.9|203303|203213|16
1733318780000|2024-12-04 13:26:20|203307.9|203217.9|203322.1|203232.1|203323.2|203233.2|203292.2|203202.2|18
1733318790000|2024-12-04 13:26:30|203322.6|203232.6|203325|203235|203325|203235|203319.3|203229.3|21
1733318800000|2024-12-04 13:26:40|203324|203234|203342.7|203252.7|203353.4|203263.4|203322.1|203232.1|28
1733318810000|2024-12-04 13:26:50|203343.1|203253.1|203342.7|203252.7|203349.4|203259.4|203342.4|203252.4|29
1733318820000|2024-12-04 13:27:00|203344|203254|203344.7|203254.7|203347.9|203257.9|203323.2|203233.2|31
1733318830000|2024-12-04 13:27:10|203344.2|203254.2|203326.2|203236.2|203349.6|203259.6|203312.9|203222.9|31
1733318840000|2024-12-04 13:27:20|203315.8|203225.8|203346.8|203256.8|203355.3|203265.3|203311.7|203221.7|25
1733318850000|2024-12-04 13:27:30|203346.9|203256.9|203349.3|203259.3|203350.9|203260.9|203341.1|203251.1|26
1733318860000|2024-12-04 13:27:40|203350.2|203260.2|203347.7|203257.7|203351.3|203261.3|203347.4|203257.4|20
1733318870000|2024-12-04 13:27:50|203349.5|203259.5|203348.3|203258.3|203354.2|203264.2|203348|203258|15
1733318880000|2024-12-04 13:28:00|203349.5|203259.5|203319.7|203229.7|203349.5|203259.5|203311.1|203221.1|27
1733318890000|2024-12-04 13:28:10|203319.1|203229.1|203326.1|203236.1|203334.1|203244.1|203314.3|203224.3|26
1733318900000|2024-12-04 13:28:20|203319.9|203229.9|203322|203232|203330.5|203240.5|203319.9|203229.9|27
1733318910000|2024-12-04 13:28:30|203319.4|203229.4|203348.3|203258.3|203350.2|203260.2|203316.5|203226.5|32
1733318920000|2024-12-04 13:28:40|203348.2|203258.2|203310|203220|203348.2|203258.2|203301.8|203211.8|20
1733318930000|2024-12-04 13:28:50|203299.9|203209.9|203328.6|203238.6|203330.6|203240.6|203299.9|203209.9|24
1733318940000|2024-12-04 13:29:00|203328.1|203238.1|203350.5|203260.5|203351.7|203261.7|203328.1|203238.1|26
1733318950000|2024-12-04 13:29:10|203349.7|203259.7|203338.8|203248.8|203349.7|203259.7|203334.8|203244.8|18
1733318960000|2024-12-04 13:29:20|203340.5|203250.5|203339.8|203249.8|203344.3|203254.3|203337.3|203247.3|22
1733318970000|2024-12-04 13:29:30|203338.6|203248.6|203340.1|203250.1|203345.1|203255.1|203337.3|203247.3|25
1733318980000|2024-12-04 13:29:40|203338.1|203248.1|203320.5|203230.5|203342.4|203252.4|203320.5|203230.5|24
1733318990000|2024-12-04 13:29:50|203321.8|203231.8|203326.8|203236.8|203338.9|203248.9|203321.8|203231.8|18
1733319000000|2024-12-04 13:30:00|203326.7|203236.7|203293.3|203243.3|203326.8|203245.4|203292.1|203223.7|21
1733319010000|2024-12-04 13:30:10|203292.9|203242.9|203293.8|203243.8|203295.1|203245.1|203290.7|203240.7|16
1733319020000|2024-12-04 13:30:20|203295|203245|203296.2|203246.2|203296.4|203246.4|203291.8|203241.8|27
1733319030000|2024-12-04 13:30:30|203296.1|203246.1|203288.1|203238.1|203297|203247|203281.7|203231.7|25
1733319040000|2024-12-04 13:30:40|203286.8|203236.8|203242.1|203192.1|203286.8|203236.8|203232.5|203182.5|29
1733319050000|2024-12-04 13:30:50|203241.8|203191.8|203271.3|203221.3|203273.7|203223.7|203220.5|203130.5|39
1733319060000|2024-12-04 13:31:00|203272.7|203222.7|203228.7|203178.7|203272.7|203222.7|203227.5|203177.5|32
1733319070000|2024-12-04 13:31:10|203227.4|203177.4|203222.6|203172.6|203228.3|203178.3|203211.1|203161.1|37
1733319080000|2024-12-04 13:31:20|203220.8|203170.8|203249.4|203199.4|203252.6|203202.6|203220.8|203170.8|30
1733319090000|2024-12-04 13:31:30|203247.5|203197.5|203254.5|203204.5|203258.4|203208.4|203247.5|203197.5|29
1733319100000|2024-12-04 13:31:40|203250.8|203200.8|203282.8|203232.8|203282.8|203232.8|203250.8|203200.8|25
1733319110000|2024-12-04 13:31:50|203282.5|203232.5|203268.8|203218.8|203289|203239|203265.6|203215.6|32
1733319120000|2024-12-04 13:32:00|203268.7|203218.7|203271.4|203181.4|203272.4|203218.9|203244.6|203181|28
1733319130000|2024-12-04 13:32:10|203273.5|203183.5|203288.4|203198.4|203288.4|203198.4|203273.5|203183.5|31
1733319140000|2024-12-04 13:32:20|203288.3|203198.3|203310.1|203260.1|203316|203261.2|203287.1|203197.1|29
1733319150000|2024-12-04 13:32:30|203309.2|203259.2|203284.2|203234.2|203316.8|203266.8|203284.2|203234.2|32
1733319160000|2024-12-04 13:32:40|203285.6|203235.6|203290.3|203240.3|203292.6|203242.6|203285.6|203235.6|29
1733319170000|2024-12-04 13:32:50|203288.4|203238.4|203308.8|203218.8|203310.9|203239|203259.1|203209.1|26
1733319180000|2024-12-04 13:33:00|203307.9|203217.9|203297.5|203207.5|203312.4|203222.4|203292.5|203202.5|33
1733319190000|2024-12-04 13:33:10|203298|203208|203289.1|203199.1|203309.8|203219.8|203282.7|203192.7|26
1733319200000|2024-12-04 13:33:20|203286.9|203196.9|203293.6|203203.6|203295.2|203205.2|203278|203188|31
1733319210000|2024-12-04 13:33:30|203296.8|203206.8|203320.8|203230.8|203323|203233|203296.8|203206.8|26
1733319220000|2024-12-04 13:33:40|203319.3|203229.3|203317.1|203227.1|203321.1|203231.1|203312.7|203222.7|16
1733319230000|2024-12-04 13:33:50|203316.7|203226.7|203320.3|203230.3|203326.9|203236.9|203316.1|203226.1|21
1733319240000|2024-12-04 13:34:00|203319.5|203229.5|203316.2|203226.2|203319.8|203229.8|203304.5|203214.5|24
1733319250000|2024-12-04 13:34:10|203314.6|203224.6|203310.8|203220.8|203318.2|203228.2|203308.2|203218.2|24
1733319260000|2024-12-04 13:34:20|203309.6|203219.6|203320.3|203270.3|203337.3|203270.3|203308.2|203218.2|23
1733319270000|2024-12-04 13:34:30|203319.6|203269.6|203319.6|203269.6|203323.4|203273.4|203314.8|203264.8|18
1733319280000|2024-12-04 13:34:40|203314.6|203264.6|203323.8|203273.8|203325.5|203275.5|203313.1|203263.1|19
1733319290000|2024-12-04 13:34:50|203326.1|203276.1|203368.2|203318.2|203399.5|203319.5|203326.1|203256.3|22
1733319300000|2024-12-04 13:35:00|203362.9|203312.9|203335.6|203245.6|203362.9|203312.9|203317.1|203227.1|30
1733319310000|2024-12-04 13:35:10|203333.4|203243.4|203337.2|203247.2|203340.1|203250.1|203324.1|203234.1|22
1733319320000|2024-12-04 13:35:20|203338.9|203248.9|203327.4|203237.4|203356.7|203266.7|203321|203231|21
1733319330000|2024-12-04 13:35:30|203325.9|203235.9|203327.7|203237.7|203327.8|203237.8|203320.5|203230.5|26
1733319340000|2024-12-04 13:35:40|203334.5|203244.5|203327.7|203237.7|203337.5|203247.5|203326.2|203236.2|29
1733319350000|2024-12-04 13:35:50|203328.1|203238.1|203300.9|203210.9|203328.1|203238.1|203293|203203|27
1733319360000|2024-12-04 13:36:00|203300.5|203210.5|203281.4|203191.4|203301.3|203211.3|203277.6|203187.6|31
1733319370000|2024-12-04 13:36:10|203282.1|203192.1|203290.5|203200.5|203290.8|203200.8|203277.5|203187.5|22
1733319380000|2024-12-04 13:36:20|203291|203201|203289.3|203199.3|203292.7|203202.7|203280.2|203190.2|30
1733319390000|2024-12-04 13:36:30|203303.8|203213.8|203267.2|203217.2|203318.3|203236.9|203267.2|203201.7|30
1733319400000|2024-12-04 13:36:40|203269.5|203219.5|203302.3|203212.3|203303.3|203243.9|203269|203212.3|22
1733319410000|2024-12-04 13:36:50|203302.2|203212.2|203282.1|203232.1|203307.7|203232.4|203274.9|203203.3|22
1733319420000|2024-12-04 13:37:00|203283.1|203233.1|203281.2|203231.2|203284.1|203234.1|203272.3|203222.3|21
1733319430000|2024-12-04 13:37:10|203279.4|203229.4|203276.3|203226.3|203281.6|203231.6|203270.4|203220.4|22
1733319440000|2024-12-04 13:37:20|203272.6|203222.6|203286|203236|203286|203236|203272.6|203222.6|19
1733319450000|2024-12-04 13:37:30|203286.1|203236.1|203315.7|203225.7|203325|203238.5|203286.1|203220|28
1733319460000|2024-12-04 13:37:40|203315.8|203225.8|203281.4|203231.4|203315.8|203244.2|203270.9|203220.9|27
1733319470000|2024-12-04 13:37:50|203279.8|203229.8|203313.7|203263.7|203317.5|203267.5|203279.8|203229.8|28
1733319480000|2024-12-04 13:38:00|203314.3|203264.3|203283.3|203233.3|203318.9|203268.9|203282.3|203232.3|34
1733319490000|2024-12-04 13:38:10|203284.6|203234.6|203278.2|203228.2|203284.6|203234.6|203277.1|203227.1|22
1733319500000|2024-12-04 13:38:20|203275.8|203225.8|203271.3|203221.3|203277.6|203227.6|203270.4|203220.4|26
1733319510000|2024-12-04 13:38:30|203271.9|203221.9|203296.3|203246.3|203297.1|203247.1|203271.9|203221.9|24
1733319520000|2024-12-04 13:38:40|203296.1|203246.1|203278.2|203228.2|203296.1|203246.1|203275.3|203225.3|21
1733319530000|2024-12-04 13:38:50|203279.9|203229.9|203284.6|203234.6|203290.1|203240.1|203279.3|203229.3|21
1733319540000|2024-12-04 13:39:00|203284.9|203234.9|203282.5|203232.5|203305.6|203255.6|203281.7|203231.7|31
1733319550000|2024-12-04 13:39:10|203278.4|203228.4|203272.2|203222.2|203283.2|203233.2|203270|203220|29
1733319560000|2024-12-04 13:39:20|203271.8|203221.8|203275.1|203225.1|203275.1|203225.1|203270.8|203220.8|12
1733319570000|2024-12-04 13:39:30|203273.8|203223.8|203270.2|203220.2|203278.1|203228.1|203270.2|203220.2|17
1733319580000|2024-12-04 13:39:40|203271.9|203221.9|203274.1|203224.1|203274.1|203224.1|203266.2|203216.2|18
1733319590000|2024-12-04 13:39:50|203280.7|203230.7|203270.2|203220.2|203280.9|203230.9|203270.2|203220.2|15
1733319600000|2024-12-04 13:40:00|203270.1|203220.1|203269.1|203219.1|203271.9|203221.9|203269.1|203219.1|8
1733319610000|2024-12-04 13:40:10|203270.2|203220.2|203264.8|203214.8|203270.2|203220.2|203264.8|203214.8|7
1733319620000|2024-12-04 13:40:20|203263.5|203213.5|203239.9|203189.9|203265.1|203215.1|203221|203171|21
1733319630000|2024-12-04 13:40:30|203240.7|203190.7|203247.8|203197.8|203252.9|203202.9|203240.7|203190.7|25
1733319640000|2024-12-04 13:40:40|203249|203199|203210.5|203160.5|203249|203199|203209.6|203159.6|26
1733319650000|2024-12-04 13:40:50|203210.9|203160.9|203223.9|203173.9|203224.5|203174.5|203204.2|203154.2|21
1733319660000|2024-12-04 13:41:00|203224.3|203174.3|203265.2|203215.2|203354|203264|203224.3|203174.3|29
1733319670000|2024-12-04 13:41:10|203264.6|203214.6|203309.9|203219.9|203358.5|203268.5|203264.6|203214.6|39
1733319680000|2024-12-04 13:41:20|203307|203217|203381.7|203291.7|203381.7|203291.7|203252.8|203202.8|36
1733319690000|2024-12-04 13:41:30|203381.3|203291.3|203414.9|203324.9|203414.9|203324.9|203373.9|203283.9|34
1733319700000|2024-12-04 13:41:40|203416.2|203326.2|203459.2|203369.2|203461.5|203371.5|203394.6|203326.2|32
1733319710000|2024-12-04 13:41:50|203458.3|203368.3|203427.1|203377.1|203458.3|203394.7|203405.2|203324.9|36
1733319720000|2024-12-04 13:42:00|203425.6|203375.6|203411.4|203321.4|203450.9|203375.8|203410.3|203320.3|37
1733319730000|2024-12-04 13:42:10|203419|203329|203446.1|203356.1|203453.2|203363.2|203410.7|203320.7|36
1733319740000|2024-12-04 13:42:20|203439.1|203349.1|203416.4|203326.4|203451.3|203361.3|203411.7|203321.7|37
1733319750000|2024-12-04 13:42:30|203414.3|203324.3|203447.8|203357.8|203451.3|203361.3|203413.7|203323.7|38
1733319760000|2024-12-04 13:42:40|203444.7|203354.7|203447.5|203357.5|203451.4|203361.4|203427.5|203337.5|37
1733319770000|2024-12-04 13:42:50|203450.3|203360.3|203455.7|203365.7|203457.4|203367.4|203422.7|203332.7|33
1733319780000|2024-12-04 13:43:00|203456.4|203366.4|203376.3|203286.3|203456.4|203366.4|203366.9|203276.9|38
1733319790000|2024-12-04 13:43:10|203377|203287|203381.7|203291.7|203389.1|203299.1|203365.2|203275.2|32
1733319800000|2024-12-04 13:43:20|203381.6|203291.6|203367.9|203277.9|203386.4|203296.4|203358.6|203268.6|34
1733319810000|2024-12-04 13:43:30|203368.6|203278.6|203389.4|203299.4|203390.9|203300.9|203368.1|203278.1|33
1733319820000|2024-12-04 13:43:40|203389.3|203299.3|203385.3|203295.3|203395.6|203305.6|203380.1|203290.1|35
1733319830000|2024-12-04 13:43:50|203377.4|203287.4|203389.5|203299.5|203394|203304|203372.7|203282.7|30
1733319840000|2024-12-04 13:44:00|203395.5|203305.5|203390.5|203300.5|203396.9|203306.9|203390.5|203300.5|12
1733319850000|2024-12-04 13:44:10|203390.4|203300.4|203380.4|203290.4|203390.5|203300.5|203371.8|203281.8|23
1733319860000|2024-12-04 13:44:20|203381.6|203291.6|203344.3|203294.3|203391.7|203301.7|203343.9|203288.6|26
1733319870000|2024-12-04 13:44:30|203344.5|203294.5|203360.9|203270.9|203365.7|203296.7|203343.1|203270.5|25
1733319880000|2024-12-04 13:44:40|203359.3|203269.3|203359.9|203269.9|203360.5|203270.5|203344.9|203254.9|28
1733319890000|2024-12-04 13:44:50|203356.3|203266.3|203346.8|203256.8|203356.3|203266.3|203344.3|203254.3|30
1733319900000|2024-12-04 13:45:00|203347.3|203257.3|203318.4|203268.4|203349.5|203281.4|203318.4|203255.1|22
1733319910000|2024-12-04 13:45:10|203318.2|203268.2|203323.9|203273.9|203326|203276|203311.4|203261.4|19
1733319920000|2024-12-04 13:45:20|203324.6|203274.6|203370.3|203320.3|203373.5|203323.5|203320.3|203270.3|17
1733319930000|2024-12-04 13:45:30|203368.2|203318.2|203381.6|203331.6|203389.5|203339.5|203368.2|203318.2|20
1733319940000|2024-12-04 13:45:40|203381.4|203331.4|203376|203326|203382.9|203332.9|203376|203326|13
1733319950000|2024-12-04 13:45:50|203375.6|203325.6|203375.5|203325.5|203376.8|203326.8|203375.5|203325.5|3
1733319960000|2024-12-04 13:46:00|203375.2|203325.2|203375|203325|203376.2|203326.2|203372.8|203322.8|12
1733319970000|2024-12-04 13:46:10|203375.2|203325.2|203375.9|203325.9|203375.9|203325.9|203373.5|203323.5|17
1733319980000|2024-12-04 13:46:20|203376.4|203326.4|203374.6|203324.6|203376.4|203326.4|203373.5|203323.5|9
1733319990000|2024-12-04 13:46:30|203373.4|203323.4|203301.2|203251.2|203374.6|203324.6|203301.2|203251.2|22
1733320000000|2024-12-04 13:46:40|203301|203251|203265.4|203215.4|203301|203251|203250.3|203200.3|33
1733320010000|2024-12-04 13:46:50|203271.1|203221.1|203294.8|203244.8|203299.7|203249.7|203267.4|203217.4|28
1733320020000|2024-12-04 13:47:00|203295|203245|203324.4|203274.4|203331|203281|203294.9|203244.9|30
1733320030000|2024-12-04 13:47:10|203328|203278|203321.4|203271.4|203328|203278|203321.4|203271.4|28
1733320040000|2024-12-04 13:47:20|203319.1|203269.1|203337|203247|203340.5|203273.6|203295.7|203240.5|23
1733320050000|2024-12-04 13:47:30|203336.8|203246.8|203309.3|203219.3|203337.1|203247.1|203307.4|203217.4|32
1733320060000|2024-12-04 13:47:40|203307.7|203217.7|203314.7|203224.7|203314.7|203224.7|203306.7|203216.7|24
1733320070000|2024-12-04 13:47:50|203315.3|203225.3|203295.9|203245.9|203315.3|203249.2|203292.9|203225.3|26
1733320080000|2024-12-04 13:48:00|203295.3|203245.3|203297.2|203247.2|203299.9|203249.9|203292.7|203242.7|25
1733320090000|2024-12-04 13:48:10|203297.4|203247.4|203295.9|203245.9|203297.6|203247.6|203292|203242|23
1733320100000|2024-12-04 13:48:20|203294.3|203244.3|203262.3|203212.3|203295.2|203245.2|203260.1|203210.1|21
1733320110000|2024-12-04 13:48:30|203261.7|203211.7|203293.6|203243.6|203296.9|203246.9|203261.7|203211.7|27
1733320120000|2024-12-04 13:48:40|203294.4|203244.4|203333.4|203283.4|203354.1|203304.1|203293|203243|26
1733320130000|2024-12-04 13:48:50|203333.1|203283.1|203349.1|203299.1|203349.1|203299.1|203333.1|203283.1|35
1733320140000|2024-12-04 13:49:00|203350.1|203300.1|203371.2|203321.2|203376.3|203326.3|203345.7|203295.7|26
1733320150000|2024-12-04 13:49:10|203368|203318|203373.5|203323.5|203376.9|203326.9|203366.1|203316.1|31
1733320160000|2024-12-04 13:49:20|203374|203324|203376.1|203326.1|203378.7|203328.7|203372.2|203322.2|22
1733320170000|2024-12-04 13:49:30|203375.7|203325.7|203405.7|203355.7|203417.3|203367.3|203375.7|203325.7|30
1733320180000|2024-12-04 13:49:40|203405.4|203355.4|203444.8|203354.8|203444.8|203360.7|203395.5|203345.5|25
1733320190000|2024-12-04 13:49:50|203448.4|203358.4|203439.9|203349.9|203448.4|203358.4|203434.1|203344.1|28
1733320200000|2024-12-04 13:50:00|203440.1|203350.1|203464.4|203374.4|203465.2|203375.2|203425.5|203335.5|35
1733320210000|2024-12-04 13:50:10|203463.7|203373.7|203450.8|203360.8|203463.7|203373.7|203442.9|203352.9|26
1733320220000|2024-12-04 13:50:20|203450.9|203360.9|203442.3|203352.3|203455.5|203365.5|203439.6|203349.6|12
1733320230000|2024-12-04 13:50:30|203442.6|203352.6|203442.5|203352.5|203444|203354|203442|203352|6
1733320240000|2024-12-04 13:50:40|203436.7|203346.7|203350.9|203260.9|203436.7|203346.7|203348|203258|28
1733320250000|2024-12-04 13:50:50|203349.5|203259.5|203352.5|203262.5|203354.6|203264.6|203348.4|203258.4|17
1733320260000|2024-12-04 13:51:00|203353.1|203263.1|203349.8|203299.8|203372.8|203309.8|203347.4|203262.3|31
1733320270000|2024-12-04 13:51:10|203349.5|203299.5|203351.7|203301.7|203357.2|203307.2|203349.5|203299.5|30
1733320280000|2024-12-04 13:51:20|203354|203304|203412|203322|203427.7|203359.9|203352.8|203302.8|31
1733320290000|2024-12-04 13:51:30|203411.8|203321.8|203396.1|203306.1|203411.8|203321.8|203392.5|203302.5|30
1733320300000|2024-12-04 13:51:40|203397.6|203307.6|203437|203347|203437|203347|203397.6|203307.6|31
1733320310000|2024-12-04 13:51:50|203434.6|203344.6|203436.6|203346.6|203440.7|203350.7|203432.5|203342.5|27
1733320320000|2024-12-04 13:52:00|203438.4|203348.4|203447.2|203357.2|203447.6|203357.6|203436.4|203346.4|27
1733320330000|2024-12-04 13:52:10|203446|203356|203400.4|203310.4|203448.8|203358.8|203396|203306|25
1733320340000|2024-12-04 13:52:20|203396.1|203306.1|203443.5|203353.5|203446.2|203396.2|203396.1|203306.1|29
1733320350000|2024-12-04 13:52:30|203444.2|203354.2|203443.5|203353.5|203445.7|203355.7|203438.8|203348.8|20
1733320360000|2024-12-04 13:52:40|203444.4|203354.4|203440.4|203350.4|203448.4|203358.4|203438.3|203348.3|17
1733320370000|2024-12-04 13:52:50|203438.9|203348.9|203473.1|203383.1|203476.1|203404.9|203438.9|203348.9|32
1733320380000|2024-12-04 13:53:00|203472.7|203382.7|203476.9|203386.9|203477.9|203387.9|203472.7|203382.7|23
1733320390000|2024-12-04 13:53:10|203476.7|203386.7|203479|203389|203481.5|203391.5|203474.7|203384.7|17
1733320400000|2024-12-04 13:53:20|203479.6|203389.6|203453.9|203403.9|203479.6|203405.1|203439.6|203385.4|18
1733320410000|2024-12-04 13:53:30|203452.7|203402.7|203461.7|203411.7|203461.7|203411.7|203448.6|203398.6|12
1733320420000|2024-12-04 13:53:40|203464.9|203414.9|203495.8|203445.8|203497.4|203447.4|203464.9|203414.9|23
1733320430000|2024-12-04 13:53:50|203496.1|203446.1|203490.1|203440.1|203496.1|203446.1|203489.1|203439.1|15
1733320440000|2024-12-04 13:54:00|203491.6|203441.6|203492|203402|203503.4|203453.4|203468.5|203398.4|21
1733320450000|2024-12-04 13:54:10|203490.6|203400.6|203503|203453|203503.8|203453.8|203490.4|203400.4|24
1733320460000|2024-12-04 13:54:20|203503.6|203453.6|203494.4|203444.4|203505.6|203455.6|203484.3|203434.3|25
1733320470000|2024-12-04 13:54:30|203494|203444|203500.6|203450.6|203503|203453|203494|203444|19
1733320480000|2024-12-04 13:54:40|203500.4|203450.4|203499.3|203449.3|203502.8|203452.8|203494.9|203444.9|13
1733320490000|2024-12-04 13:54:50|203499.1|203449.1|203505.2|203415.2|203505.2|203453.5|203496.2|203406.2|17
1733320500000|2024-12-04 13:55:00|203505.8|203415.8|203518.5|203428.5|203521.2|203431.2|203500.6|203410.6|33
1733320510000|2024-12-04 13:55:10|203518.8|203428.8|203515.5|203425.5|203520.4|203430.4|203514.9|203424.9|26
1733320520000|2024-12-04 13:55:20|203518.8|203428.8|203519.9|203429.9|203525.1|203435.1|203513.4|203423.4|26
1733320530000|2024-12-04 13:55:30|203520.2|203430.2|203514.5|203424.5|203520.2|203430.2|203488.6|203398.6|32
1733320540000|2024-12-04 13:55:40|203517|203427|203517.3|203427.3|203521.5|203431.5|203515.9|203425.9|19
1733320550000|2024-12-04 13:55:50|203521.6|203431.6|203511.8|203461.8|203527.8|203462.1|203507.1|203428.1|27
1733320560000|2024-12-04 13:56:00|203506.7|203456.7|203581.1|203491.1|203584|203494|203502.5|203452.5|30
1733320570000|2024-12-04 13:56:10|203581.9|203491.9|203583|203493|203586.7|203496.7|203580.8|203490.8|15
1733320580000|2024-12-04 13:56:20|203583.2|203493.2|203617.1|203527.1|203617.4|203527.4|203583.2|203493.2|25
1733320590000|2024-12-04 13:56:30|203615|203525|203581.2|203491.2|203615.7|203525.7|203580.5|203490.5|29
1733320600000|2024-12-04 13:56:40|203581.4|203491.4|203570.7|203480.7|203589.4|203499.4|203567.1|203477.1|22
1733320610000|2024-12-04 13:56:50|203570.4|203480.4|203568.6|203478.6|203572|203482|203562.9|203472.9|23
1733320620000|2024-12-04 13:57:00|203568.8|203478.8|203577.9|203487.9|203577.9|203487.9|203566.1|203476.1|19
1733320630000|2024-12-04 13:57:10|203575.9|203485.9|203581.2|203491.2|203587.4|203497.4|203574.2|203484.2|29
1733320640000|2024-12-04 13:57:20|203582.2|203492.2|203572.9|203482.9|203582.2|203492.2|203571.1|203481.1|18
1733320650000|2024-12-04 13:57:30|203574.6|203484.6|203574|203484|203575.8|203485.8|203573.1|203483.1|17
1733320660000|2024-12-04 13:57:40|203573.8|203483.8|203576.9|203486.9|203578|203488|203573.6|203483.6|19
1733320670000|2024-12-04 13:57:50|203572.6|203482.6|203543.2|203453.2|203574.8|203484.8|203533.2|203443.2|24
1733320680000|2024-12-04 13:58:00|203544.5|203454.5|203573.6|203483.6|203580.2|203490.2|203544.5|203454.5|24
1733320690000|2024-12-04 13:58:10|203569.8|203479.8|203574.3|203484.3|203575.3|203485.3|203569.8|203479.8|18
1733320700000|2024-12-04 13:58:20|203572.8|203482.8|203537.4|203447.4|203572.8|203482.8|203537.4|203447.4|28
1733320710000|2024-12-04 13:58:30|203537.8|203447.8|203557.3|203467.3|203567.6|203477.6|203527.6|203437.6|30
1733320720000|2024-12-04 13:58:40|203563.6|203473.6|203554.9|203464.9|203570.2|203480.2|203542.3|203452.3|25
1733320730000|2024-12-04 13:58:50|203549.4|203459.4|203538|203448|203549.4|203459.4|203537.8|203447.8|22
1733320740000|2024-12-04 13:59:00|203538.2|203448.2|203558.1|203468.1|203561.4|203471.4|203537.4|203447.4|25
1733320750000|2024-12-04 13:59:10|203563.6|203473.6|203569.8|203479.8|203570.1|203480.1|203560.4|203470.4|21
1733320760000|2024-12-04 13:59:20|203570.5|203480.5|203565.5|203475.5|203575|203485|203542.7|203452.7|17
1733320770000|2024-12-04 13:59:30|203565.7|203475.7|203565.5|203475.5|203568.1|203478.1|203557.9|203467.9|17
1733320780000|2024-12-04 13:59:40|203567.4|203477.4|203569.4|203479.4|203574.3|203484.3|203565.3|203475.3|21
1733320790000|2024-12-04 13:59:50|203569.8|203479.8|203574.1|203484.1|203578.7|203488.7|203567.2|203477.2|24
1733320800000|2024-12-04 14:00:00|203576.5|203486.5|203577.9|203487.9|203599|203509|203573.2|203483.2|25
1733320810000|2024-12-04 14:00:10|203576.9|203486.9|203588.2|203498.2|203589.2|203499.2|203576.9|203486.9|15
1733320820000|2024-12-04 14:00:20|203587.6|203497.6|203589|203499|203589.8|203499.8|203587.6|203497.6|4
1733320830000|2024-12-04 14:00:30|203588.8|203498.8|203607.9|203517.9|203614.3|203524.3|203588.8|203498.8|35
1733320840000|2024-12-04 14:00:40|203607.5|203517.5|203607.8|203517.8|203610.8|203520.8|203605.7|203515.7|27
1733320850000|2024-12-04 14:00:50|203607.5|203517.5|203635|203545|203644.6|203554.6|203595.3|203505.3|30
1733320860000|2024-12-04 14:01:00|203629.5|203539.5|203636.2|203546.2|203642.1|203552.1|203629.5|203539.5|24
1733320870000|2024-12-04 14:01:10|203635.7|203545.7|203634.3|203544.3|203637.3|203547.3|203632.7|203542.7|13
1733320880000|2024-12-04 14:01:20|203635.5|203545.5|203635.3|203545.3|203642|203552|203634.1|203544.1|15
1733320890000|2024-12-04 14:01:30|203635.5|203545.5|203636|203546|203639.8|203549.8|203632.4|203542.4|27
1733320900000|2024-12-04 14:01:40|203635.8|203545.8|203635.9|203545.9|203638.3|203548.3|203634.7|203544.7|9
1733320910000|2024-12-04 14:01:50|203636.3|203546.3|203655.7|203565.7|203680.8|203590.8|203636.3|203546.3|22
1733320920000|2024-12-04 14:02:00|203648.4|203558.4|203663.1|203573.1|203664|203574|203648.4|203558.4|18
1733320930000|2024-12-04 14:02:10|203655.9|203565.9|203647.5|203557.5|203666.5|203576.5|203642.2|203552.2|29
1733320940000|2024-12-04 14:02:20|203646.4|203556.4|203671.1|203581.1|203671.5|203581.5|203646.4|203556.4|30
1733320950000|2024-12-04 14:02:30|203666.6|203576.6|203684|203594|203684|203594|203659.9|203569.9|24
1733320960000|2024-12-04 14:02:40|203681.7|203591.7|203686.3|203596.3|203693.4|203603.4|203662.9|203572.9|27
1733320970000|2024-12-04 14:02:50|203686.5|203596.5|203674|203584|203697.1|203607.1|203656.3|203566.3|30
1733320980000|2024-12-04 14:03:00|203681.1|203591.1|203674.1|203584.1|203681.8|203591.8|203664.7|203574.7|27
1733320990000|2024-12-04 14:03:10|203673|203583|203681.4|203591.4|203681.5|203591.5|203665|203575|24
1733321000000|2024-12-04 14:03:20|203681.5|203591.5|203706.8|203616.8|203719.1|203629.1|203681.4|203591.4|21
1733321010000|2024-12-04 14:03:30|203706.4|203616.4|203710.4|203620.4|203717|203627|203705.9|203615.9|23
1733321020000|2024-12-04 14:03:40|203711.6|203621.6|203704.8|203614.8|203713.6|203623.6|203704.5|203614.5|22
1733321030000|2024-12-04 14:03:50|203704.9|203614.9|203705.7|203615.7|203710.3|203620.3|203704.9|203614.9|12
1733321040000|2024-12-04 14:04:00|203706.7|203616.7|203696.4|203606.4|203710.4|203620.4|203687.5|203597.5|25
1733321050000|2024-12-04 14:04:10|203696.3|203606.3|203706.5|203616.5|203712.5|203622.5|203692.2|203602.2|23
1733321060000|2024-12-04 14:04:20|203707.2|203617.2|203719.3|203629.3|203722.9|203632.9|203706.9|203616.9|10
1733321070000|2024-12-04 14:04:30|203719.5|203629.5|203719.8|203629.8|203723.8|203633.8|203718.3|203628.3|20
1733321080000|2024-12-04 14:04:40|203722.8|203632.8|203734.6|203644.6|203734.6|203668.1|203709.6|203631|14
1733321090000|2024-12-04 14:04:50|203733.1|203643.1|203730.4|203640.4|203737.7|203647.7|203730.1|203640.1|7
1733321100000|2024-12-04 14:05:00|203732.4|203642.4|203803|203713|203808.6|203718.6|203732.2|203642.2|32
1733321110000|2024-12-04 14:05:10|203803.7|203713.7|203804.8|203714.8|203808.9|203718.9|203790.2|203700.2|31
1733321120000|2024-12-04 14:05:20|203804.1|203714.1|203813.6|203723.6|203818|203728|203802.1|203712.1|26
1733321130000|2024-12-04 14:05:30|203815|203725|203823.8|203733.8|203828.7|203738.7|203811.9|203721.9|23
1733321140000|2024-12-04 14:05:40|203864.6|203774.6|203839.4|203749.4|203890.1|203800.1|203839.4|203749.4|31
1733321150000|2024-12-04 14:05:50|203837.8|203747.8|203813.8|203723.8|203837.8|203747.8|203806.9|203716.9|32
1733321160000|2024-12-04 14:06:00|203813.9|203723.9|203831.4|203741.4|203838.6|203748.6|203813.8|203723.8|31
1733321170000|2024-12-04 14:06:10|203831.2|203741.2|203816.2|203726.2|203831.2|203741.2|203808.5|203718.5|21
1733321180000|2024-12-04 14:06:20|203816.3|203726.3|203803.6|203713.6|203816.8|203726.8|203802|203712|18
1733321190000|2024-12-04 14:06:30|203804.2|203714.2|203815.1|203725.1|203817.4|203727.4|203803.7|203713.7|28
1733321200000|2024-12-04 14:06:40|203813.4|203723.4|203862.7|203772.7|203862.7|203772.7|203813.4|203723.4|26
1733321210000|2024-12-04 14:06:50|203856.7|203766.7|203874.2|203784.2|203874.2|203784.2|203852.3|203762.3|35
1733321220000|2024-12-04 14:07:00|203874.4|203784.4|203866|203776|203878.5|203788.5|203857.5|203767.5|33
1733321230000|2024-12-04 14:07:10|203867.2|203777.2|203860.2|203770.2|203868|203778|203859.2|203769.2|16
1733321240000|2024-12-04 14:07:20|203866.1|203776.1|203858.3|203768.3|203868.8|203778.8|203856|203766|23
1733321250000|2024-12-04 14:07:30|203859.5|203769.5|203841|203751|203859.5|203769.5|203833.1|203743.1|29
1733321260000|2024-12-04 14:07:40|203840.4|203750.4|203767.8|203677.8|203840.6|203750.6|203761.5|203671.5|26
1733321270000|2024-12-04 14:07:50|203764|203674|203765.9|203675.9|203766.7|203676.7|203763.2|203673.2|23
1733321280000|2024-12-04 14:08:00|203765.7|203675.7|203732.8|203642.8|203770.8|203680.8|203729.2|203639.2|29
1733321290000|2024-12-04 14:08:10|203732.6|203642.6|203732.4|203642.4|203739.8|203649.8|203729.4|203639.4|21
1733321300000|2024-12-04 14:08:20|203732.6|203642.6|203712.8|203622.8|203733.4|203643.4|203711.8|203621.8|28
1733321310000|2024-12-04 14:08:30|203710.5|203620.5|203721.3|203631.3|203723.7|203633.7|203710.3|203620.3|14
1733321320000|2024-12-04 14:08:40|203722.2|203632.2|203724.9|203634.9|203726.3|203636.3|203722.2|203632.2|3
1733321330000|2024-12-04 14:08:50|203723.1|203633.1|203709.3|203659.3|203723.1|203663|203706.2|203631.4|13
1733321340000|2024-12-04 14:09:00|203710.4|203660.4|203768.7|203678.7|203774.5|203684.5|203702.8|203652.8|17
1733321350000|2024-12-04 14:09:10|203768.9|203678.9|203778.6|203688.6|203783.5|203693.5|203768.9|203678.9|27
1733321360000|2024-12-04 14:09:20|203777.4|203687.4|203780.4|203690.4|203784.9|203694.9|203775.7|203685.7|29
1733321370000|2024-12-04 14:09:30|203780.2|203690.2|203759.6|203669.6|203784.9|203694.9|203756.2|203666.2|27
1733321380000|2024-12-04 14:09:40|203760|203670|203782.9|203692.9|203785.5|203695.5|203759.8|203669.8|25
1733321390000|2024-12-04 14:09:50|203783.1|203693.1|203772.3|203682.3|203786.6|203696.6|203769.8|203679.8|17
1733321400000|2024-12-04 14:10:00|203772.7|203682.7|203766.4|203676.4|203774.4|203684.4|203764.4|203674.4|24
1733321410000|2024-12-04 14:10:10|203766.6|203676.6|203765.9|203675.9|203766.6|203676.6|203749.9|203659.9|27
1733321420000|2024-12-04 14:10:20|203765.7|203675.7|203760|203670|203765.7|203675.7|203752.9|203662.9|34
1733321430000|2024-12-04 14:10:30|203760.4|203670.4|203763.9|203673.9|203766.5|203676.5|203760|203670|15
1733321440000|2024-12-04 14:10:40|203763.3|203673.3|203764.8|203674.8|203766.8|203676.8|203755.8|203665.8|31
1733321450000|2024-12-04 14:10:50|203765|203675|203763.6|203673.6|203766.8|203676.8|203761.9|203671.9|16
1733321460000|2024-12-04 14:11:00|203766.2|203676.2|203768.2|203678.2|203768.4|203678.4|203762.2|203672.2|23
1733321470000|2024-12-04 14:11:10|203765.4|203675.4|203746.9|203656.9|203766.8|203676.8|203746.1|203656.1|28
1733321480000|2024-12-04 14:11:20|203749.7|203659.7|203712.7|203622.7|203749.7|203659.7|203695.7|203605.7|30
1733321490000|2024-12-04 14:11:30|203714.8|203624.8|203700.1|203610.1|203715.6|203625.6|203699.4|203609.4|30
1733321500000|2024-12-04 14:11:40|203699.9|203609.9|203692.7|203602.7|203703.7|203613.7|203688.5|203598.5|28
1733321510000|2024-12-04 14:11:50|203691.4|203601.4|203691.1|203601.1|203696.9|203606.9|203689.1|203599.1|14
1733321520000|2024-12-04 14:12:00|203691.7|203601.7|203703.6|203613.6|203710.6|203620.6|203691.7|203601.7|27
1733321530000|2024-12-04 14:12:10|203703.3|203613.3|203684.1|203594.1|203703.7|203613.7|203678.1|203588.1|18
1733321540000|2024-12-04 14:12:20|203686.1|203596.1|203671.8|203581.8|203688.6|203598.6|203667.7|203577.7|26
1733321550000|2024-12-04 14:12:30|203671.6|203581.6|203634.6|203544.6|203672|203582|203611.2|203530.8|18
1733321560000|2024-12-04 14:12:40|203622|203532|203651.2|203561.2|203651.2|203561.2|203622|203532|25
1733321570000|2024-12-04 14:12:50|203649.9|203559.9|203666.2|203576.2|203679.2|203589.2|203649.9|203559.9|36
1733321580000|2024-12-04 14:13:00|203666.7|203576.7|203654.6|203564.6|203681.6|203591.6|203654.6|203564.6|28
1733321590000|2024-12-04 14:13:10|203653.5|203563.5|203631.3|203541.3|203653.5|203563.5|203620|203530|25
1733321600000|2024-12-04 14:13:20|203625.6|203535.6|203629.6|203539.6|203630.7|203540.7|203625.6|203535.6|15
1733321610000|2024-12-04 14:13:30|203629.4|203539.4|203629.6|203539.6|203634.9|203544.9|203627.4|203537.4|28
1733321620000|2024-12-04 14:13:40|203629.5|203539.5|203621.8|203531.8|203629.5|203539.5|203621.8|203531.8|19
1733321630000|2024-12-04 14:13:50|203621.9|203531.9|203563.2|203473.2|203633|203543|203563.2|203473.2|21
1733321640000|2024-12-04 14:14:00|203569.3|203479.3|203531.3|203481.3|203607.2|203517.2|203531.3|203476.5|34
1733321650000|2024-12-04 14:14:10|203531.8|203481.8|203583.6|203533.6|203584|203534|203528.7|203478.7|27
1733321660000|2024-12-04 14:14:20|203581.8|203531.8|203544|203494|203587.8|203537.8|203542.5|203470.7|33
1733321670000|2024-12-04 14:14:30|203541.2|203491.2|203510.4|203460.4|203546.4|203496.4|203507.8|203457.8|22
1733321680000|2024-12-04 14:14:40|203512.7|203462.7|203548.3|203458.3|203552.2|203463.1|203503.2|203438.4|34
1733321690000|2024-12-04 14:14:50|203548.5|203458.5|203532.7|203482.7|203559.7|203492.5|203532.7|203458.5|19
1733321700000|2024-12-04 14:15:00|203537.4|203487.4|203495.8|203445.8|203537.7|203487.7|203487.7|203437.7|29
1733321710000|2024-12-04 14:15:10|203496.2|203446.2|203504.3|203414.3|203528.5|203458.1|203496.1|203414.3|35
1733321720000|2024-12-04 14:15:20|203506.8|203416.8|203513.6|203423.6|203513.6|203423.6|203498.6|203408.6|25
1733321730000|2024-12-04 14:15:30|203514.8|203424.8|203527.1|203437.1|203529.6|203439.6|203514.8|203424.8|31
1733321740000|2024-12-04 14:15:40|203527.3|203437.3|203519.7|203429.7|203529.8|203439.8|203513.5|203423.5|26
1733321750000|2024-12-04 14:15:50|203517.8|203427.8|203524.5|203434.5|203524.5|203434.5|203517|203427|18
1733321760000|2024-12-04 14:16:00|203523.9|203433.9|203530.4|203440.4|203533.2|203443.2|203523.9|203433.9|17
1733321770000|2024-12-04 14:16:10|203524.9|203434.9|203524.5|203434.5|203525.3|203435.3|203524.5|203434.5|8
1733321780000|2024-12-04 14:16:20|203524.3|203434.3|203495.6|203405.6|203528.8|203438.8|203495.4|203405.4|18
1733321790000|2024-12-04 14:16:30|203495.8|203405.8|203459|203369|203504.4|203414.4|203459|203369|31
1733321800000|2024-12-04 14:16:40|203482.2|203392.2|203476.6|203386.6|203489.3|203399.3|203474.5|203384.5|22
1733321810000|2024-12-04 14:16:50|203475.6|203385.6|203480.4|203390.4|203482|203392|203474.4|203384.4|15
1733321820000|2024-12-04 14:17:00|203480.2|203390.2|203489.1|203399.1|203493.1|203403.1|203479.5|203389.5|34
1733321830000|2024-12-04 14:17:10|203491.9|203401.9|203479.3|203389.3|203498.3|203408.3|203478.6|203388.6|29
1733321840000|2024-12-04 14:17:20|203479.1|203389.1|203446.3|203396.3|203479.1|203397.1|203436.2|203365.6|35
1733321850000|2024-12-04 14:17:30|203440.5|203390.5|203388.6|203338.6|203459.8|203390.5|203388.6|203338.6|24
1733321860000|2024-12-04 14:17:40|203388.8|203338.8|203396.5|203346.5|203401.8|203351.8|203378|203328|31
1733321870000|2024-12-04 14:17:50|203396.3|203346.3|203399.9|203349.9|203425.6|203375.6|203396.1|203346.1|28
1733321880000|2024-12-04 14:18:00|203400.9|203350.9|203419.6|203329.6|203421.1|203354.9|203399.7|203328.3|26
1733321890000|2024-12-04 14:18:10|203422.3|203332.3|203423.5|203333.5|203426.1|203336.1|203398.9|203308.9|23
1733321900000|2024-12-04 14:18:20|203425.1|203335.1|203431.1|203341.1|203432.2|203342.2|203423.5|203333.5|16
1733321910000|2024-12-04 14:18:30|203431|203341|203419.1|203329.1|203431|203341|203416.1|203326.1|29
1733321920000|2024-12-04 14:18:40|203420.2|203330.2|203429.4|203339.4|203429.8|203339.8|203417|203327|28
1733321930000|2024-12-04 14:18:50|203429.3|203339.3|203410.1|203320.1|203430.5|203340.5|203408.5|203318.5|29
1733321940000|2024-12-04 14:19:00|203410.5|203320.5|203414.5|203324.5|203420|203330|203410.5|203320.5|28
1733321950000|2024-12-04 14:19:10|203415.4|203325.4|203406.4|203316.4|203439.5|203349.5|203406.4|203316.4|36
1733321960000|2024-12-04 14:19:20|203406.5|203316.5|203398.1|203308.1|203407.4|203317.4|203358.6|203268.6|26
1733321970000|2024-12-04 14:19:30|203401.1|203311.1|203373.8|203283.8|203401.6|203311.6|203352.9|203278.7|26
1733321980000|2024-12-04 14:19:40|203376.3|203286.3|203361.6|203311.6|203379.5|203329.5|203354.8|203286.3|31
1733321990000|2024-12-04 14:19:50|203362.6|203312.6|203373.3|203323.3|203375.9|203325.9|203362.6|203312.6|23
1733322000000|2024-12-04 14:20:00|203372|203322|203369.6|203319.6|203380|203330|203356.3|203306.3|30
1733322010000|2024-12-04 14:20:10|203369.1|203319.1|203373.5|203323.5|203378.3|203328.3|203367.5|203317.5|19
1733322020000|2024-12-04 14:20:20|203373.9|203323.9|203373|203323|203376.3|203326.3|203371.6|203321.6|14
1733322030000|2024-12-04 14:20:30|203371.7|203321.7|203372.9|203282.9|203379.8|203321.7|203355.7|203282.3|13
1733322040000|2024-12-04 14:20:40|203375.4|203285.4|203375.5|203285.5|203379.1|203289.1|203373.8|203283.8|14
1733322050000|2024-12-04 14:20:50|203377.7|203287.7|203374|203284|203377.7|203287.7|203371.2|203281.2|20
1733322060000|2024-12-04 14:21:00|203373.7|203283.7|203373|203283|203376.2|203286.2|203371.4|203281.4|20
1733322070000|2024-12-04 14:21:10|203373.3|203283.3|203370|203280|203383.6|203293.6|203368|203278|17
1733322080000|2024-12-04 14:21:20|203370.3|203280.3|203330.1|203240.1|203372.8|203282.8|203324.2|203234.2|24
1733322090000|2024-12-04 14:21:30|203330.5|203240.5|203328.4|203278.4|203351.1|203301.1|203311.5|203221.5|32
1733322100000|2024-12-04 14:21:40|203329.8|203279.8|203323.2|203273.2|203333.7|203283.7|203323.2|203273.2|14
1733322110000|2024-12-04 14:21:50|203320.4|203270.4|203289.2|203239.2|203326.5|203276.5|203282.4|203232.4|25
1733322120000|2024-12-04 14:22:00|203286.6|203236.6|203259.8|203209.8|203286.6|203236.6|203259.8|203209.8|28
1733322130000|2024-12-04 14:22:10|203308.3|203218.3|203314.5|203224.5|203321.8|203231.8|203308.3|203218.3|29
1733322140000|2024-12-04 14:22:20|203316.3|203226.3|203315.4|203225.4|203320.5|203230.5|203307.3|203217.3|22
1733322150000|2024-12-04 14:22:30|203311.2|203221.2|203325.9|203235.9|203327.1|203237.1|203311.2|203221.2|16
1733322160000|2024-12-04 14:22:40|203296.8|203246.8|203279|203229|203297.8|203247.8|203276.3|203226.3|29
1733322170000|2024-12-04 14:22:50|203278.8|203228.8|203260.6|203210.6|203279.5|203229.5|203260.6|203210.6|33
1733322180000|2024-12-04 14:23:00|203260.7|203210.7|203231.5|203181.5|203260.7|203210.7|203231.4|203181.4|32
1733322190000|2024-12-04 14:23:10|203233.9|203183.9|203222.8|203172.8|203233.9|203183.9|203213.6|203163.6|25
1733322200000|2024-12-04 14:23:20|203222.5|203172.5|203257.8|203207.8|203270.6|203220.6|203212.5|203162.5|28
1733322210000|2024-12-04 14:23:30|203254.7|203204.7|203238|203188|203254.7|203204.7|203222.2|203172.2|21
1733322220000|2024-12-04 14:23:40|203239|203189|203230.3|203180.3|203239|203189|203227.4|203177.4|20
1733322230000|2024-12-04 14:23:50|203224.9|203174.9|203230.5|203180.5|203235.8|203185.8|203224.1|203174.1|29
1733322240000|2024-12-04 14:24:00|203232.1|203182.1|203213.8|203163.8|203232.1|203182.1|203212.1|203162.1|19
1733322250000|2024-12-04 14:24:10|203211.4|203161.4|203235|203145|203239.1|203161.4|203211.4|203139.4|15
1733322260000|2024-12-04 14:24:20|203238.4|203148.4|203233|203143|203238.8|203148.8|203228.7|203138.7|23
1733322270000|2024-12-04 14:24:30|203233.3|203143.3|203227.3|203137.3|203233.4|203143.4|203227.3|203137.3|15
1733322280000|2024-12-04 14:24:40|203230.2|203140.2|203175.8|203125.8|203230.2|203140.2|203172.1|203113|25
1733322290000|2024-12-04 14:24:50|203176|203126|203211.9|203161.9|203218.1|203168.1|203176|203126|20
1733322300000|2024-12-04 14:25:00|203214.1|203164.1|203193.8|203143.8|203216.1|203166.1|203193.8|203143.8|13
1733322310000|2024-12-04 14:25:10|203195.4|203145.4|203243.1|203193.1|203256.3|203206.3|203195.4|203145.4|14
1733322320000|2024-12-04 14:25:20|203237.8|203187.8|203247|203197|203250.1|203200.1|203236.8|203186.8|31
1733322330000|2024-12-04 14:25:30|203247.5|203197.5|203250.9|203200.9|203251|203201|203246|203196|29
1733322340000|2024-12-04 14:25:40|203248.9|203198.9|203242.3|203192.3|203249.9|203199.9|203240.3|203190.3|29
1733322350000|2024-12-04 14:25:50|203237.1|203187.1|203241.5|203191.5|203254.4|203204.4|203237.1|203187.1|31
1733322360000|2024-12-04 14:26:00|203243.2|203193.2|203230.5|203180.5|203243.2|203193.2|203230.5|203180.5|30
1733322370000|2024-12-04 14:26:10|203230.8|203180.8|203236.7|203186.7|203241.8|203191.8|203229.3|203179.3|25
1733322380000|2024-12-04 14:26:20|203234.9|203184.9|203249.9|203199.9|203250.2|203200.2|203229.4|203179.4|27
1733322390000|2024-12-04 14:26:30|203249.5|203199.5|203238.4|203188.4|203249.7|203199.7|203237.2|203187.2|19
1733322400000|2024-12-04 14:26:40|203241|203191|203252.2|203202.2|203253.6|203203.6|203235.6|203185.6|25
1733322410000|2024-12-04 14:26:50|203250.8|203200.8|203245.9|203195.9|203254.1|203204.1|203238.3|203188.3|28
1733322420000|2024-12-04 14:27:00|203245.8|203195.8|203250.8|203200.8|203251|203201|203238.2|203188.2|36
1733322430000|2024-12-04 14:27:10|203251.1|203201.1|203253.2|203203.2|203259.9|203209.9|203251|203201|28
1733322440000|2024-12-04 14:27:20|203253.6|203203.6|203252.4|203202.4|203256.7|203206.7|203252.4|203202.4|15
1733322450000|2024-12-04 14:27:30|203252.2|203202.2|203252.1|203202.1|203254.4|203204.4|203251.6|203201.6|19
1733322460000|2024-12-04 14:27:40|203254.2|203204.2|203253.4|203203.4|203255.4|203205.4|203252.1|203202.1|22
1733322470000|2024-12-04 14:27:50|203251.9|203201.9|203245.5|203195.5|203251.9|203201.9|203244.4|203194.4|7
1733322480000|2024-12-04 14:28:00|203247|203197|203172.3|203122.3|203247|203197|203170|203120|16
1733322490000|2024-12-04 14:28:10|203121.9|203071.9|203198.3|203108.3|203202.3|203112.3|203074.2|203024.2|36
1733322500000|2024-12-04 14:28:20|203204.1|203114.1|203206.2|203116.2|203208.4|203118.4|203197|203107|21
1733322510000|2024-12-04 14:28:30|203201.7|203111.7|203190.8|203100.8|203205.8|203115.8|203185.4|203095.4|23
1733322520000|2024-12-04 14:28:40|203190.3|203100.3|203195.1|203105.1|203196.4|203106.4|203189.1|203099.1|9
1733322530000|2024-12-04 14:28:50|203193.1|203103.1|203195.5|203105.5|203196.9|203106.9|203191.5|203101.5|6
1733322540000|2024-12-04 14:29:00|203197.4|203107.4|203194.5|203104.5|203197.6|203107.6|203189.9|203099.9|14
1733322550000|2024-12-04 14:29:10|203195.7|203105.7|203196.8|203106.8|203197.1|203107.1|203195.7|203105.7|5
1733322560000|2024-12-04 14:29:20|203196.5|203106.5|203178.5|203128.5|203196.8|203129.3|203164.6|203106.5|27
1733322570000|2024-12-04 14:29:30|203183.2|203133.2|203205.8|203115.8|203207.7|203144|203181.2|203115.8|23
1733322580000|2024-12-04 14:29:40|203205.7|203115.7|203214.7|203124.7|203221.3|203131.3|203203|203113|20
1733322590000|2024-12-04 14:29:50|203214.9|203124.9|203219.2|203129.2|203220.6|203130.6|203214.7|203124.7|15
1733322600000|2024-12-04 14:30:00|203218.2|203128.2|203281.9|203231.9|203298.5|203232|203218.2|203128.2|28
1733322610000|2024-12-04 14:30:10|203282.6|203232.6|203328.6|203238.6|203328.6|203238.6|203282.4|203214|28
1733322620000|2024-12-04 14:30:20|203316.8|203226.8|203360.6|203270.6|203360.7|203270.7|203315.7|203225.7|26
1733322630000|2024-12-04 14:30:30|203360.3|203270.3|203392.7|203302.7|203398|203308|203360.2|203270.2|25
1733322640000|2024-12-04 14:30:40|203392|203302|203388.2|203298.2|203393.8|203303.8|203378|203288|36
1733322650000|2024-12-04 14:30:50|203388|203298|203335.6|203245.6|203389|203299|203332|203242|28
1733322660000|2024-12-04 14:31:00|203335|203245|203338.4|203248.4|203350.3|203260.3|203326.5|203236.5|30
1733322670000|2024-12-04 14:31:10|203340.1|203250.1|203334.1|203284.1|203340.1|203284.5|203324|203250.1|20
1733322680000|2024-12-04 14:31:20|203334.5|203284.5|203333.7|203283.7|203335.7|203285.7|203324.3|203274.3|20
1733322690000|2024-12-04 14:31:30|203334.7|203284.7|203335.5|203285.5|203335.5|203285.5|203333.4|203283.4|5
1733322700000|2024-12-04 14:31:40|203331.2|203281.2|203335.7|203285.7|203337.8|203287.8|203329.8|203279.8|10
1733322710000|2024-12-04 14:31:50|203336.1|203286.1|203336.7|203286.7|203336.9|203286.9|203331.5|203281.5|14
1733322720000|2024-12-04 14:32:00|203335.6|203285.6|203348.6|203298.6|203349.7|203299.7|203335.6|203285.6|25
1733322730000|2024-12-04 14:32:10|203330|203280|203296.2|203206.2|203330|203280|203287.2|203200|30
1733322740000|2024-12-04 14:32:20|203295.8|203205.8|203279.8|203229.8|203302.2|203231.1|203278.1|203205.8|24
1733322750000|2024-12-04 14:32:30|203279.7|203229.7|203272.5|203222.5|203282|203232|203270.5|203220.5|24
1733322760000|2024-12-04 14:32:40|203282.4|203232.4|203286.5|203196.5|203302.7|203233.1|203272.6|203196.1|33
1733322770000|2024-12-04 14:32:50|203288.6|203198.6|203267.4|203177.4|203292.5|203202.5|203232.1|203175.9|36
1733322780000|2024-12-04 14:33:00|203250.7|203160.7|203238.8|203148.8|203267.2|203177.2|203230.4|203140.4|29
1733322790000|2024-12-04 14:33:10|203245.4|203155.4|203241.2|203151.2|203246.3|203156.3|203237|203147|29
1733322800000|2024-12-04 14:33:20|203242.5|203152.5|203233.9|203143.9|203242.9|203152.9|203232.8|203142.8|28
1733322810000|2024-12-04 14:33:30|203236|203146|203229.5|203179.5|203251.6|203201.6|203229.5|203144.4|29
1733322820000|2024-12-04 14:33:40|203262.1|203212.1|203283.6|203233.6|203289.5|203239.5|203262.1|203212.1|13
1733322830000|2024-12-04 14:33:50|203283.4|203233.4|203343.9|203253.9|203346.9|203278.4|203283.4|203233.4|29
1733322840000|2024-12-04 14:34:00|203346.5|203256.5|203329.9|203239.9|203347.1|203257.1|203329.9|203239.9|27
1733322850000|2024-12-04 14:34:10|203334|203244|203326.7|203236.7|203344.2|203254.2|203323.5|203233.5|29
1733322860000|2024-12-04 14:34:20|203312.1|203222.1|203322.4|203232.4|203322.4|203232.4|203278.5|203188.5|32
1733322870000|2024-12-04 14:34:30|203324.2|203234.2|203317.1|203227.1|203337.4|203247.4|203316.8|203226.8|27
1733322880000|2024-12-04 14:34:40|203318.1|203228.1|203319.6|203229.6|203319.6|203229.6|203304.6|203214.6|26
1733322890000|2024-12-04 14:34:50|203330.7|203240.7|203322.8|203232.8|203331|203241|203310.6|203220.6|32
1733322900000|2024-12-04 14:35:00|203316.5|203226.5|203321|203231|203333.1|203243.1|203316.3|203226.3|29
1733322910000|2024-12-04 14:35:10|203319.9|203229.9|203294.7|203204.7|203319.9|203229.9|203284.7|203194.7|24
1733322920000|2024-12-04 14:35:20|203294.4|203204.4|203290.9|203200.9|203294.4|203204.4|203276|203186|28
1733322930000|2024-12-04 14:35:30|203290.7|203200.7|203288|203198|203297.4|203207.4|203280.2|203190.2|24
1733322940000|2024-12-04 14:35:40|203289.9|203199.9|203289.5|203199.5|203297.4|203207.4|203286.3|203196.3|12
1733322950000|2024-12-04 14:35:50|203292|203202|203288.9|203198.9|203293.6|203203.6|203282|203192|17
1733322960000|2024-12-04 14:36:00|203294.8|203204.8|203296.8|203206.8|203296.8|203206.8|203289.2|203199.2|11
1733322970000|2024-12-04 14:36:10|203326.9|203236.9|203263.8|203213.8|203326.9|203236.9|203257.9|203207.9|20
1733322980000|2024-12-04 14:36:20|203266.3|203216.3|203269.2|203219.2|203269.6|203219.6|203266.3|203216.3|15
1733322990000|2024-12-04 14:36:30|203267.2|203217.2|203268.6|203218.6|203269.4|203219.4|203265.3|203215.3|9
1733323000000|2024-12-04 14:36:40|203267.1|203217.1|203252.8|203202.8|203267.1|203217.1|203247.5|203197.5|17
1733323010000|2024-12-04 14:36:50|203253.6|203203.6|203268.6|203218.6|203273.7|203218.6|203250.9|203183.7|35
1733323020000|2024-12-04 14:37:00|203268.2|203218.2|203297.2|203247.2|203300.8|203250.8|203264.4|203214.4|26
1733323030000|2024-12-04 14:37:10|203297|203247|203310.9|203220.9|203315.3|203252.1|203297|203220.9|11
1733323040000|2024-12-04 14:37:20|203311|203221|203311.6|203221.6|203316.2|203226.2|203306.8|203216.8|20
1733323050000|2024-12-04 14:37:30|203311.7|203221.7|203315.1|203225.1|203316.4|203226.4|203309.5|203219.5|17
1733323060000|2024-12-04 14:37:40|203315|203225|203368.8|203278.8|203369.6|203279.6|203303.3|203217.1|29
1733323070000|2024-12-04 14:37:50|203367.1|203277.1|203370.5|203320.5|203382.5|203332.5|203362.6|203272.6|29
1733323080000|2024-12-04 14:38:00|203370.1|203320.1|203372.5|203322.5|203376.7|203326.7|203366.7|203316.7|22
1733323090000|2024-12-04 14:38:10|203374.2|203324.2|203372.7|203322.7|203377.7|203327.7|203371.3|203321.3|22
1733323100000|2024-12-04 14:38:20|203373.5|203323.5|203373.2|203323.2|203378.2|203328.2|203368.8|203318.8|21
1733323110000|2024-12-04 14:38:30|203373.6|203323.6|203368.9|203318.9|203384.6|203334.6|203368.9|203318.9|22
1733323120000|2024-12-04 14:38:40|203368.2|203318.2|203348.5|203298.5|203368.2|203318.2|203347.8|203297.8|23
1733323130000|2024-12-04 14:38:50|203349.9|203299.9|203370.9|203320.9|203376.3|203326.3|203349.2|203299.2|19
1733323140000|2024-12-04 14:39:00|203369.3|203319.3|203367.9|203317.9|203372.3|203322.3|203365.2|203315.2|24
1733323150000|2024-12-04 14:39:10|203369|203319|203303.7|203253.7|203370.8|203320.8|203303.7|203253.7|33
1733323160000|2024-12-04 14:39:20|203304.1|203254.1|203308.4|203258.4|203315|203265|203302.3|203252.3|27
1733323170000|2024-12-04 14:39:30|203309.9|203259.9|203303.8|203253.8|203324.3|203274.3|203302|203252|25
1733323180000|2024-12-04 14:39:40|203304.8|203254.8|203304.9|203214.9|203310.1|203254.8|203288.9|203206.4|23
1733323190000|2024-12-04 14:39:50|203301.7|203211.7|203284.4|203194.4|203305.1|203215.1|203283.7|203193.7|24
1733323200000|2024-12-04 14:40:00|203281.9|203191.9|203278.4|203188.4|203286|203196|203269.6|203179.6|23
1733323210000|2024-12-04 14:40:10|203277.1|203187.1|203227.3|203177.3|203277.1|203187.1|203223.6|203167.8|25
1733323220000|2024-12-04 14:40:20|203227.1|203177.1|203260.7|203210.7|203264|203214|203227|203177|20
1733323230000|2024-12-04 14:40:30|203260.2|203210.2|203270.3|203180.3|203270.3|203210.2|203251|203174.6|19
1733323240000|2024-12-04 14:40:40|203270|203180|203253.4|203163.4|203279.7|203189.7|203253.4|203163.4|27
1733323250000|2024-12-04 14:40:50|203254.2|203164.2|203280.6|203190.6|203291.7|203201.7|203252.1|203162.1|33
1733323260000|2024-12-04 14:41:00|203281.9|203191.9|203289|203199|203289|203199|203280.2|203190.2|19
1733323270000|2024-12-04 14:41:10|203286.8|203196.8|203250.3|203200.3|203288.8|203211.4|203249.6|203192.8|24
1733323280000|2024-12-04 14:41:20|203250.6|203200.6|203195.9|203145.9|203250.6|203200.6|203183|203133|28
1733323290000|2024-12-04 14:41:30|203197.8|203147.8|203182.9|203132.9|203198.7|203148.7|203180.8|203130.8|21
1733323300000|2024-12-04 14:41:40|203183.4|203133.4|203170.2|203120.2|203189.3|203139.3|203167.5|203117.5|22
1733323310000|2024-12-04 14:41:50|203169.3|203119.3|203189|203139|203196.1|203146.1|203168.4|203118.4|27
1733323320000|2024-12-04 14:42:00|203188.6|203138.6|203165.9|203115.9|203188.6|203138.6|203165.3|203115.3|24
1733323330000|2024-12-04 14:42:10|203165.8|203115.8|203164.1|203114.1|203165.8|203115.8|203153.8|203103.8|19
1733323340000|2024-12-04 14:42:20|203164.3|203114.3|203164|203114|203166.5|203116.5|203161.8|203111.8|21
1733323350000|2024-12-04 14:42:30|203163.9|203113.9|203162.2|203112.2|203165.5|203115.5|203162.1|203112.1|12
1733323360000|2024-12-04 14:42:40|203163|203113|203187.1|203097.1|203187.5|203118.2|203163|203096.8|20
1733323370000|2024-12-04 14:42:50|203190.8|203100.8|203208.3|203118.3|203228.3|203138.3|203188.6|203098.6|21
1733323380000|2024-12-04 14:43:00|203204.8|203114.8|203201.4|203111.4|203207|203117|203201.4|203111.4|8
1733323390000|2024-12-04 14:43:10|203202.7|203112.7|203212.3|203122.3|203230.6|203140.6|203201.3|203111.3|23
1733323400000|2024-12-04 14:43:20|203206.6|203116.6|203198.3|203108.3|203208.8|203118.8|203195.9|203105.9|18
1733323410000|2024-12-04 14:43:30|203197.7|203107.7|203200.7|203110.7|203205.2|203115.2|203195.3|203105.3|15
1733323420000|2024-12-04 14:43:40|203199.7|203109.7|203198.1|203108.1|203201.6|203111.6|203195.4|203105.4|17
1733323430000|2024-12-04 14:43:50|203197.5|203107.5|203182.5|203092.5|203199.2|203109.2|203182.5|203092.5|20
1733323440000|2024-12-04 14:44:00|203186.3|203096.3|203179.5|203089.5|203195.4|203105.4|203177.4|203087.4|23
1733323450000|2024-12-04 14:44:10|203187.7|203097.7|203271.6|203181.6|203273.4|203183.4|203187.7|203097.7|28
1733323460000|2024-12-04 14:44:20|203256.1|203166.1|203282.6|203192.6|203282.6|203192.6|203251|203161|19
1733323470000|2024-12-04 14:44:30|203290.1|203200.1|203287.3|203197.3|203290.1|203200.1|203262.4|203172.4|18
1733323480000|2024-12-04 14:44:40|203287.6|203197.6|203291.6|203201.6|203302.3|203212.3|203277.1|203187.1|26
1733323490000|2024-12-04 14:44:50|203286.1|203196.1|203413.4|203180.4|203413.4|203199.1|203286.1|203170.6|25
1733323500000|2024-12-04 14:45:00|203407.9|203169.2|203335.1|203130.1|203407.9|203169.6|203334.6|203119.6|33
1733323510000|2024-12-04 14:45:10|203336.4|203128.2|203298.6|203125.8|203336.4|203186.5|203249.1|203123.3|33
1733323520000|2024-12-04 14:45:20|203312.2|203126|203270.6|203180.6|203312.6|203180.6|203263.5|203125.8|24
1733323530000|2024-12-04 14:45:30|203258.8|203168.8|203241.1|203151.1|203258.8|203168.8|203212|203122|32
1733323540000|2024-12-04 14:45:40|203238|203148|203231.2|203141.2|203252.3|203162.3|203231.1|203141.1|27
1733323550000|2024-12-04 14:45:50|203242.3|203152.3|203270.5|203180.5|203274.1|203184.1|203240.2|203150.2|28
1733323560000|2024-12-04 14:46:00|203258|203168|203195.1|203105.1|203271.8|203181.8|203180.3|203105|25
1733323570000|2024-12-04 14:46:10|203194|203104|203189.4|203099.4|203202.6|203130.6|203177|203099|20
1733323580000|2024-12-04 14:46:20|203189.7|203099.7|203166.3|203076.3|203194.1|203112.4|203149.9|203075.3|22
1733323590000|2024-12-04 14:46:30|203165.3|203075.3|203159.9|203069.9|203168.9|203078.9|203159.7|203069.7|16
1733323600000|2024-12-04 14:46:40|203160|203070|203187.1|203137.1|203213.9|203147.2|203159.8|203069.9|20
1733323610000|2024-12-04 14:46:50|203185.5|203135.5|203163.1|203113.1|203203.2|203135.5|203163.1|203102.5|24
1733323620000|2024-12-04 14:47:00|203165.9|203115.9|203165.4|203075.4|203184.5|203115.9|203160.1|203070.1|19
1733323630000|2024-12-04 14:47:10|203165.7|203075.7|203192.4|203102.4|203198.2|203119|203157|203075.7|15
1733323640000|2024-12-04 14:47:20|203194.4|203104.4|203215|203165|203247.9|203171.5|203194.4|203104.4|30
1733323650000|2024-12-04 14:47:30|203232.9|203142.9|203229.8|203139.8|203232.9|203157.5|203201.2|203129.8|23
1733323660000|2024-12-04 14:47:40|203229|203139|203223.6|203133.6|203252|203177|203194.5|203128|27
1733323670000|2024-12-04 14:47:50|203220.9|203130.9|203196.7|203146.7|203222.1|203148.6|203190|203115.4|22
1733323680000|2024-12-04 14:48:00|203200.7|203110.7|203195.8|203105.8|203226.4|203136.4|203195.4|203105.4|32
1733323690000|2024-12-04 14:48:10|203194.9|203104.9|203132.4|203082.4|203201.4|203111.4|203105.1|203055.1|38
1733323700000|2024-12-04 14:48:20|203129.4|203079.4|203170.4|203080.4|203173.6|203095.7|203121.6|203069.4|38
1733323710000|2024-12-04 14:48:30|203186.3|203096.3|203236.5|203146.5|203257.9|203167.9|203186.3|203096.3|32
1733323720000|2024-12-04 14:48:40|203235.1|203145.1|203229|203139|203240.7|203150.7|203204.5|203114.5|34
1733323730000|2024-12-04 14:48:50|203209.8|203159.8|203252.6|203162.6|203262.2|203172.2|203209.8|203139.8|29
1733323740000|2024-12-04 14:49:00|203244.7|203154.7|203187.4|203137.4|203248.4|203158.4|203180.8|203123.4|34
1733323750000|2024-12-04 14:49:10|203187.2|203137.2|203199.2|203149.2|203200.8|203150.8|203177.5|203127.5|23
1733323760000|2024-12-04 14:49:20|203199.4|203149.4|203223.8|203173.8|203224.1|203174.1|203198.9|203148.9|27
1733323770000|2024-12-04 14:49:30|203225.6|203175.6|203228|203178|203229.8|203179.8|203222.1|203172.1|27
1733323780000|2024-12-04 14:49:40|203228.1|203178.1|203224.8|203174.8|203228.1|203178.1|203217.5|203167.5|32
1733323790000|2024-12-04 14:49:50|203226.2|203176.2|203200.8|203150.8|203232.7|203182.7|203190.5|203140.5|28
1733323800000|2024-12-04 14:50:00|203199.1|203149.1|203199|203149|203200.1|203150.1|203190.8|203140.8|17
1733323810000|2024-12-04 14:50:10|203200.9|203150.9|203234.1|203184.1|203238.4|203188.4|203200.9|203150.9|31
1733323820000|2024-12-04 14:50:20|203234.6|203184.6|203238.3|203188.3|203244.9|203194.9|203230.7|203180.7|27
1733323830000|2024-12-04 14:50:30|203241.6|203191.6|203228.1|203178.1|203243.6|203193.6|203223.9|203173.9|33
1733323840000|2024-12-04 14:50:40|203233.5|203183.5|203223.2|203173.2|203233.5|203183.5|203219.4|203169.4|24
1733323850000|2024-12-04 14:50:50|203224|203174|203222.1|203172.1|203224.9|203174.9|203217.7|203167.7|16
1733323860000|2024-12-04 14:51:00|203217|203167|203216.1|203166.1|203220.8|203170.8|203212.4|203162.4|21
1733323870000|2024-12-04 14:51:10|203216.3|203166.3|203209.9|203159.9|203216.3|203166.3|203206.6|203156.6|11
1733323880000|2024-12-04 14:51:20|203207.3|203157.3|203211.3|203161.3|203212.4|203162.4|203206.2|203156.2|11
1733323890000|2024-12-04 14:51:30|203210.9|203160.9|203238.6|203188.6|203238.6|203188.6|203210.9|203160.9|6
1733323900000|2024-12-04 14:51:40|203239.1|203189.1|203233|203183|203239.1|203189.1|203231.2|203181.2|14
1733323910000|2024-12-04 14:51:50|203233.6|203183.6|203234.4|203144.4|203241.1|203183.6|203224.1|203141.2|19
1733323920000|2024-12-04 14:52:00|203241.8|203151.8|203235|203145|203241.8|203151.8|203230.6|203140.6|17
1733323930000|2024-12-04 14:52:10|203234.2|203144.2|203232.4|203142.4|203234.2|203144.2|203226.4|203136.4|17
1733323940000|2024-12-04 14:52:20|203228.1|203138.1|203264.7|203174.7|203286.9|203196.9|203223.4|203133.4|20
1733323950000|2024-12-04 14:52:30|203262.8|203172.8|203263.8|203173.8|203265.1|203175.1|203253.8|203163.8|22
1733323960000|2024-12-04 14:52:40|203262.6|203172.6|203218.1|203128.1|203262.6|203172.6|203215.2|203125.2|19
1733323970000|2024-12-04 14:52:50|203217.1|203127.1|203219.5|203129.5|203221|203131|203217.1|203127.1|9
1733323980000|2024-12-04 14:53:00|203217.2|203127.2|203229.1|203139.1|203229.1|203139.1|203217.2|203127.2|11
1733323990000|2024-12-04 14:53:10|203230.6|203140.6|203226.8|203136.8|203230.6|203140.6|203221.2|203131.2|12
1733324000000|2024-12-04 14:53:20|203225.7|203135.7|203218.5|203128.5|203227|203137|203218|203128|11
1733324010000|2024-12-04 14:53:30|203217.3|203127.3|203216.8|203126.8|203217.3|203127.3|203216.8|203126.8|3
1733324020000|2024-12-04 14:53:40|203218.1|203128.1|203252.5|203162.5|203253.6|203163.6|203218.1|203128.1|19
1733324030000|2024-12-04 14:53:50|203254.4|203164.4|203257|203167|203276.4|203191|203241|203160.7|19
1733324040000|2024-12-04 14:54:00|203256.6|203166.6|203246.9|203156.9|203256.6|203181.9|203226|203156.9|19
1733324050000|2024-12-04 14:54:10|203246.7|203156.7|203224.6|203134.6|203246.7|203165.1|203211.3|203132.2|24
1733324060000|2024-12-04 14:54:20|203219.6|203129.6|203308.4|203258.4|203321.3|203258.4|203214.1|203129.6|23
1733324070000|2024-12-04 14:54:30|203355.2|203265.2|203336.3|203246.3|203355.5|203282.8|203325.3|203243.7|36
1733324080000|2024-12-04 14:54:40|203339.7|203249.7|203387.5|203297.5|203402.1|203312.1|203328.2|203238.2|31
1733324090000|2024-12-04 14:54:50|203387.7|203297.7|203386.3|203296.3|203387.7|203297.7|203377.5|203287.5|17
1733324100000|2024-12-04 14:55:00|203382.9|203292.9|203404|203314|203404.2|203314.2|203368.9|203278.9|19
1733324110000|2024-12-04 14:55:10|203404.6|203314.6|203405.8|203315.8|203410.4|203320.4|203403.6|203313.6|18
1733324120000|2024-12-04 14:55:20|203405.4|203315.4|203381.9|203331.9|203405.4|203337.2|203381.1|203314.2|16
1733324130000|2024-12-04 14:55:30|203381|203331|203394.6|203344.6|203394.6|203344.6|203381|203331|20
1733324140000|2024-12-04 14:55:40|203393.2|203343.2|203396.4|203346.4|203396.4|203346.4|203386.7|203336.7|16
1733324150000|2024-12-04 14:55:50|203395.2|203345.2|203356.4|203306.4|203395.8|203345.8|203327|203277|22
1733324160000|2024-12-04 14:56:00|203355.1|203305.1|203352.3|203302.3|203360.2|203310.2|203345|203295|27
1733324170000|2024-12-04 14:56:10|203349.6|203299.6|203352.3|203302.3|203355.8|203305.8|203345.4|203295.4|26
1733324180000|2024-12-04 14:56:20|203352.2|203302.2|203348|203298|203357.7|203307.7|203344.1|203294.1|27
1733324190000|2024-12-04 14:56:30|203350.9|203300.9|203353.4|203303.4|203355|203305|203345.7|203295.7|30
1733324200000|2024-12-04 14:56:40|203353.8|203303.8|203365.5|203275.5|203376.3|203303.8|203348.4|203275.5|21
1733324210000|2024-12-04 14:56:50|203363.2|203273.2|203345.5|203255.5|203370.3|203280.3|203345.5|203255.5|27
1733324220000|2024-12-04 14:57:00|203344.3|203254.3|203335.2|203245.2|203349.3|203259.3|203333.6|203243.6|15
1733324230000|2024-12-04 14:57:10|203331.9|203241.9|203322.2|203232.2|203331.9|203241.9|203319.1|203229.1|21
1733324240000|2024-12-04 14:57:20|203323.8|203233.8|203328.3|203238.3|203334|203244|203319.3|203229.3|29
1733324250000|2024-12-04 14:57:30|203329.9|203239.9|203330|203240|203331.5|203241.5|203320.6|203230.6|11
1733324260000|2024-12-04 14:57:40|203334.3|203244.3|203338.9|203248.9|203338.9|203248.9|203327.2|203237.2|14
1733324270000|2024-12-04 14:57:50|203337.3|203247.3|203311.6|203221.6|203337.3|203247.3|203292.3|203202.3|24
1733324280000|2024-12-04 14:58:00|203311|203221|203279.9|203189.9|203311|203221|203254.6|203164.6|23
1733324290000|2024-12-04 14:58:10|203269.1|203179.1|203267.5|203177.5|203283.3|203193.3|203267.5|203177.5|20
1733324300000|2024-12-04 14:58:20|203268.1|203178.1|203275.9|203185.9|203286.4|203196.4|203261.9|203171.9|12
1733324310000|2024-12-04 14:58:30|203284.3|203194.3|203270.4|203180.4|203286.5|203196.5|203266.6|203176.6|6
1733324320000|2024-12-04 14:58:40|203266.1|203176.1|203268.3|203178.3|203274.1|203184.1|203266.1|203176.1|21
1733324330000|2024-12-04 14:58:50|203271.1|203181.1|203267.6|203177.6|203276.8|203186.8|203266.9|203176.9|21
1733324340000|2024-12-04 14:59:00|203271.7|203181.7|203254.6|203204.6|203280.7|203207.9|203252.2|203163.2|25
1733324350000|2024-12-04 14:59:10|203253.5|203203.5|203290.7|203200.7|203291.8|203205.1|203253.5|203177.1|17
1733324360000|2024-12-04 14:59:20|203282.5|203192.5|203279.3|203189.3|203286.3|203196.3|203277.9|203187.9|17
1733324370000|2024-12-04 14:59:30|203282.8|203192.8|203272.8|203182.8|203282.8|203192.8|203268.2|203178.2|25
1733324380000|2024-12-04 14:59:40|203276.5|203186.5|203288|203198|203294.4|203204.4|203276.5|203186.5|11
1733324390000|2024-12-04 14:59:50|203330.8|203147.1|203350.7|203117.9|203350.7|203147.1|203326.5|203117.9|21
1733324400000|2024-12-04 15:00:00|203333.5|203081.2|203273.4|203119.6|203370.7|203134.6|203224.6|203059.1|38
1733324410000|2024-12-04 15:00:10|203274.4|203119.3|203223.4|203133.4|203275.4|203144.2|203221.1|203092.8|35
1733324420000|2024-12-04 15:00:20|203220.2|203130.2|203174.7|203084.7|203224.1|203134.1|203147.6|203044.2|37
1733324430000|2024-12-04 15:00:30|203169.5|203079.5|203154.9|203064.9|203181.1|203091.1|203153.2|203063.2|34
1733324440000|2024-12-04 15:00:40|203154.7|203064.7|203155.7|203065.7|203156.1|203066.1|203151.8|203061.8|29
1733324450000|2024-12-04 15:00:50|203151.5|203061.5|203161.6|203071.6|203164.5|203074.5|203149.6|203059.6|34
1733324460000|2024-12-04 15:01:00|203156.8|203066.8|203152.5|203062.5|203165.4|203075.4|203147.6|203057.6|35
1733324470000|2024-12-04 15:01:10|203156|203066|203160.5|203070.5|203163|203073|203153|203063|25
1733324480000|2024-12-04 15:01:20|203160.8|203070.8|203173.5|203083.5|203173.5|203083.5|203156.1|203066.1|24
1733324490000|2024-12-04 15:01:30|203178.6|203088.6|203173.8|203083.8|203178.6|203088.6|203171.3|203081.3|8
1733324500000|2024-12-04 15:01:40|203172|203082|203165.8|203075.8|203172.2|203082.2|203162.9|203072.9|23
1733324510000|2024-12-04 15:01:50|203162.3|203072.3|203170.2|203080.2|203170.5|203080.5|203160.5|203070.5|13
1733324520000|2024-12-04 15:02:00|203165.2|203075.2|203168.9|203078.9|203169.6|203079.6|203162.8|203072.8|16
1733324530000|2024-12-04 15:02:10|203168.8|203078.8|203134.6|203044.6|203169.6|203079.6|203131.6|203041.6|26
1733324540000|2024-12-04 15:02:20|203135|203045|203133.3|203043.3|203135.6|203045.6|203129.1|203039.1|32
1733324550000|2024-12-04 15:02:30|203133.4|203043.4|203129.4|203039.4|203133.4|203043.4|203124.6|203034.6|15
1733324560000|2024-12-04 15:02:40|203129.9|203039.9|203129.4|203039.4|203129.9|203039.9|203129.4|203039.4|2
1733324570000|2024-12-04 15:02:50|203129.7|203039.7|203134.8|203044.8|203134.8|203044.8|203129.4|203039.4|19
1733324580000|2024-12-04 15:03:00|203134|203044|203126.2|203036.2|203134.3|203044.3|203124|203034|11
1733324590000|2024-12-04 15:03:10|203125.4|203035.4|203122.3|203032.3|203128.2|203038.2|203115.3|203025.3|17
1733324600000|2024-12-04 15:03:20|203124.5|203034.5|203124.4|203034.4|203144.1|203054.1|203121.7|203031.7|17
1733324610000|2024-12-04 15:03:30|203120.8|203030.8|203122.4|203032.4|203124|203034|203117.4|203027.4|14
1733324620000|2024-12-04 15:03:40|203121.9|203031.9|203083.1|202993.1|203125.6|203035.6|203079.6|202989.6|17
1733324630000|2024-12-04 15:03:50|203079.4|202989.4|203052.1|202962.1|203079.4|202989.4|203047.7|202957.7|9
1733324640000|2024-12-04 15:04:00|203048.3|202958.3|202900.8|202810.8|203048.3|202958.3|202900.8|202810.8|31
1733324650000|2024-12-04 15:04:10|202896.5|202806.5|202913|202823|202913.1|202823.1|202890.7|202800.7|29
1733324660000|2024-12-04 15:04:20|202913.3|202823.3|202895.7|202805.7|202928|202838|202895.7|202805.7|23
1733324670000|2024-12-04 15:04:30|202901.7|202811.7|202917.6|202827.6|202931.1|202841.1|202896|202806|34
1733324680000|2024-12-04 15:04:40|202915.8|202825.8|202910.2|202820.2|202923.6|202833.6|202899.2|202809.2|24
1733324690000|2024-12-04 15:04:50|202908.6|202818.6|202905.5|202815.5|202908.6|202818.6|202898.1|202808.1|30
1733324700000|2024-12-04 15:05:00|202907.7|202817.7|202872.7|202822.7|202907.7|202825.1|202870.8|202800.8|19
1733324710000|2024-12-04 15:05:10|202875.7|202825.7|202891.4|202841.4|202929.6|202879.6|202872.4|202822.4|25
1733324720000|2024-12-04 15:05:20|202891.6|202841.6|202917.6|202867.6|202928.3|202878.3|202891.2|202841.2|32
1733324730000|2024-12-04 15:05:30|202918.4|202868.4|202895.3|202845.3|202918.9|202868.9|202894.3|202844.3|33
1733324740000|2024-12-04 15:05:40|202895.7|202845.7|202901.7|202851.7|202905.6|202855.6|202889.8|202839.8|23
1733324750000|2024-12-04 15:05:50|202901.2|202851.2|202920.6|202870.6|202922.2|202872.2|202891.5|202841.5|21
1733324760000|2024-12-04 15:06:00|202920.8|202870.8|202898.8|202848.8|202934.6|202884.6|202893.2|202843.2|30
1733324770000|2024-12-04 15:06:10|202896.8|202846.8|202898.9|202848.9|202898.9|202848.9|202889.8|202839.8|33
1733324780000|2024-12-04 15:06:20|202900.2|202850.2|202905.1|202855.1|202908|202858|202886|202836|33
1733324790000|2024-12-04 15:06:30|202904.9|202854.9|202904.5|202854.5|202908.2|202858.2|202900.1|202850.1|25
1733324800000|2024-12-04 15:06:40|202907.9|202857.9|202949|202899|202966.6|202899|202907.9|202857.9|34
1733324810000|2024-12-04 15:06:50|202966|202876|202960.7|202870.7|202967|202877|202951.6|202861.6|24
1733324820000|2024-12-04 15:07:00|202966.2|202876.2|202993.1|202903.1|202999.3|202930.4|202961.2|202871.2|19
1733324830000|2024-12-04 15:07:10|202993.2|202903.2|202993|202903|202998.3|202923.8|202973.8|202901|21
1733324840000|2024-12-04 15:07:20|202991.6|202901.6|202991.9|202901.9|202994.9|202904.9|202985.9|202895.9|15
1733324850000|2024-12-04 15:07:30|202991.5|202901.5|203000.1|202910.1|203003.5|202936.7|202977.1|202901.5|35
1733324860000|2024-12-04 15:07:40|202999.5|202909.5|202993|202903|203003.2|202913.2|202992.1|202902.1|30
1733324870000|2024-12-04 15:07:50|202995.2|202905.2|202996.5|202906.5|203000.4|202910.4|202992.9|202902.9|24
1733324880000|2024-12-04 15:08:00|202996.9|202906.9|202989.2|202899.2|202996.9|202906.9|202974.8|202884.8|33
1733324890000|2024-12-04 15:08:10|202990.1|202900.1|202999.3|202909.3|202999.3|202909.3|202986.3|202896.3|23
1733324900000|2024-12-04 15:08:20|202981.3|202931.3|202981.1|202931.1|202982|202932|202977.3|202927.3|20
1733324910000|2024-12-04 15:08:30|202980.2|202930.2|202965.4|202915.4|202981.5|202931.5|202965.4|202915.4|18
1733324920000|2024-12-04 15:08:40|202964.4|202914.4|202929.5|202879.5|202967.9|202917.9|202921.4|202871.4|31
1733324930000|2024-12-04 15:08:50|202927.1|202877.1|202936.9|202886.9|202944.3|202894.3|202925.6|202875.6|23
1733324940000|2024-12-04 15:09:00|202934.5|202884.5|202945.4|202895.4|202946.4|202896.4|202932.9|202882.9|25
1733324950000|2024-12-04 15:09:10|202943.8|202893.8|202944.4|202894.4|202945.8|202895.8|202935|202885|29
1733324960000|2024-12-04 15:09:20|202945.5|202895.5|202976|202926|202977.6|202927.6|202945|202895|27
1733324970000|2024-12-04 15:09:30|202978.7|202928.7|203034.2|202984.2|203044|202994|202969.6|202919.6|34
1733324980000|2024-12-04 15:09:40|203023.8|202973.8|203026.6|202936.6|203035.6|202984.4|203012.7|202922.7|37
1733324990000|2024-12-04 15:09:50|203025.1|202935.1|203021.2|202971.2|203039.8|202975.8|203017.1|202935|19
1733325000000|2024-12-04 15:10:00|203021.3|202971.3|203022.4|202972.4|203039.2|202989.2|203019.2|202969.2|27
1733325010000|2024-12-04 15:10:10|203023.4|202973.4|203030.1|202980.1|203030.1|202980.1|203019.7|202969.7|17
1733325020000|2024-12-04 15:10:20|203028.4|202978.4|203042.6|202992.6|203042.6|202992.6|203010.3|202960.3|24
1733325030000|2024-12-04 15:10:30|203041.2|202991.2|203026.2|202976.2|203045.2|202995.2|203025.7|202975.7|27
1733325040000|2024-12-04 15:10:40|203025.8|202975.8|203076|202986|203080.9|203019.6|203025.8|202975.8|30
1733325050000|2024-12-04 15:10:50|203079.7|202989.7|203107.4|203017.4|203126.7|203044.5|203078.2|202988.2|35
1733325060000|2024-12-04 15:11:00|203109.1|203019.1|203073.6|202983.6|203109.1|203019.1|203072.1|202982.1|34
1733325070000|2024-12-04 15:11:10|203078.1|202988.1|203085.7|202995.7|203088|202998|203078.1|202988.1|30
1733325080000|2024-12-04 15:11:20|203084.3|202994.3|203098.3|203008.3|203098.8|203008.8|203081.3|202991.3|25
1733325090000|2024-12-04 15:11:30|203098.7|203008.7|203083.9|202993.9|203102.6|203012.6|203082.3|202992.3|30
1733325100000|2024-12-04 15:11:40|203083.7|202993.7|203079.8|202989.8|203084|202994|203076.5|202986.5|34
1733325110000|2024-12-04 15:11:50|203081.4|202991.4|203084.1|202994.1|203084.1|202994.1|203068.1|202978.1|38
1733325120000|2024-12-04 15:12:00|203086.5|202996.5|203080.3|202990.3|203102.4|203012.4|203073.2|202983.2|26
1733325130000|2024-12-04 15:12:10|203080.1|202990.1|202965.8|202915.8|203080.5|202990.5|202965.8|202915.8|36
1733325140000|2024-12-04 15:12:20|202974.2|202924.2|203007.4|202917.4|203018.5|202928.5|202974.2|202904.9|28
1733325150000|2024-12-04 15:12:30|203011.6|202921.6|203004|202914|203015.7|202959.9|202992.4|202909.5|29
1733325160000|2024-12-04 15:12:40|203007.1|202917.1|203006.1|202916.1|203007.7|202917.7|202995.7|202905.7|25
1733325170000|2024-12-04 15:12:50|203006.2|202916.2|203004.3|202954.3|203015.5|202956.1|203003.7|202913.7|20
1733325180000|2024-12-04 15:13:00|203005|202955|203058.5|202968.5|203060.6|202994.1|203003.3|202949.4|37
1733325190000|2024-12-04 15:13:10|203058.3|202968.3|203038.6|202988.6|203058.3|202995.1|203037.2|202966.9|21
1733325200000|2024-12-04 15:13:20|203038.8|202988.8|202993.6|202943.6|203040.1|202990.1|202985.6|202935.6|27
1733325210000|2024-12-04 15:13:30|202993|202943|203015.3|202965.3|203020.6|202970.6|202992.4|202942.4|31
1733325220000|2024-12-04 15:13:40|203019.7|202969.7|203032.9|202942.9|203034.2|202969.7|203015.2|202929.1|36
1733325230000|2024-12-04 15:13:50|203032.7|202942.7|203031.9|202941.9|203033.7|202957.2|202998.8|202923.7|30
1733325240000|2024-12-04 15:14:00|203031.3|202941.3|203020.5|202930.5|203031.3|202941.3|203008.8|202918.8|28
1733325250000|2024-12-04 15:14:10|203022.3|202932.3|203020.3|202930.3|203022.3|202932.3|203019.8|202929.8|18
1733325260000|2024-12-04 15:14:20|203019.7|202929.7|203017.2|202927.2|203021.2|202931.2|203004.9|202914.9|27
1733325270000|2024-12-04 15:14:30|203021.2|202931.2|203005.3|202915.3|203021.2|202931.2|203004.3|202914.3|26
1733325280000|2024-12-04 15:14:40|203005.2|202915.2|202988.1|202938.1|203005.2|202938.1|202956.9|202906.9|28
1733325290000|2024-12-04 15:14:50|202988.3|202938.3|202986.9|202936.9|202988.5|202938.5|202977.2|202927.2|16
1733325300000|2024-12-04 15:15:00|202988.8|202938.8|202998|202948|203000.5|202950.5|202979.7|202929.7|29
1733325310000|2024-12-04 15:15:10|202997|202947|202996.9|202946.9|203001.2|202951.2|202990.9|202940.9|18
1733325320000|2024-12-04 15:15:20|202997.4|202947.4|202898|202848|202997.4|202947.4|202895.5|202845.5|30
1733325330000|2024-12-04 15:15:30|202903.8|202853.8|202913.4|202863.4|202928|202878|202900.3|202850.3|28
1733325340000|2024-12-04 15:15:40|202920.5|202870.5|202925.4|202875.4|202930.4|202880.4|202909.9|202859.9|34
1733325350000|2024-12-04 15:15:50|202927.5|202877.5|202909.5|202859.5|202940.9|202890.9|202906.5|202856.5|23
1733325360000|2024-12-04 15:16:00|202910.5|202860.5|202900.4|202810.4|202912.8|202862.8|202884.9|202804.6|31
1733325370000|2024-12-04 15:16:10|202900.5|202810.5|202906|202816|202913.3|202823.3|202894.5|202804.5|35
1733325380000|2024-12-04 15:16:20|202906.1|202816.1|202906.2|202816.2|202906.6|202816.6|202897.2|202807.2|30
1733325390000|2024-12-04 15:16:30|202904.2|202814.2|202876.1|202826.1|202906.9|202826.1|202875|202805.8|18
1733325400000|2024-12-04 15:16:40|202877.2|202827.2|202938.1|202848.1|202962.5|202872.5|202874.9|202824.9|33
1733325410000|2024-12-04 15:16:50|202939.6|202849.6|202955.8|202905.8|202973|202923|202928.8|202838.8|29
1733325420000|2024-12-04 15:17:00|202954.2|202904.2|203007.9|202957.9|203008.6|202958.5|202953.9|202903.9|30
1733325430000|2024-12-04 15:17:10|203008.8|202958.8|203028.6|202938.6|203029.5|202958.8|203004.1|202935.2|20
1733325440000|2024-12-04 15:17:20|203028.2|202938.2|203060.1|202970.1|203099.6|203025.8|203027.3|202937.3|27
1733325450000|2024-12-04 15:17:30|203060.9|202970.9|203096.3|203006.3|203103.1|203013.1|203060.9|202970.9|30
1733325460000|2024-12-04 15:17:40|203098.3|203008.3|203093.2|203003.2|203103|203013|203091.4|203001.4|24
1733325470000|2024-12-04 15:17:50|203096.2|203006.2|203094.4|203004.4|203106.3|203016.3|203082.8|202992.8|35
1733325480000|2024-12-04 15:18:00|203092.8|203002.8|203087.3|202997.3|203096.2|203006.2|203084.5|202994.5|33
1733325490000|2024-12-04 15:18:10|203073.5|202983.5|203099.8|203009.8|203101.6|203011.6|203071.3|202981.3|31
1733325500000|2024-12-04 15:18:20|203099.7|203009.7|203061.7|203011.7|203113.7|203023.7|203061.5|203009|26
1733325510000|2024-12-04 15:18:30|203061.5|203011.5|203000.7|202950.7|203066.2|203016.2|202997.9|202947.9|18
1733325520000|2024-12-04 15:18:40|203000.9|202950.9|202970|202920|203001.3|202951.3|202968.4|202918.4|35
1733325530000|2024-12-04 15:18:50|202969.4|202919.4|202999.2|202909.2|203002.3|202922.8|202968.1|202904.5|29
1733325540000|2024-12-04 15:19:00|202992.9|202902.9|202980.5|202890.5|202992.9|202902.9|202970.4|202880.4|31
1733325550000|2024-12-04 15:19:10|202981.2|202891.2|202980.4|202890.4|202985.6|202895.6|202974.7|202884.7|20
1733325560000|2024-12-04 15:19:20|202977.8|202887.8|203013.8|202923.8|203022.5|202932.5|202965.4|202875.4|26
1733325570000|2024-12-04 15:19:30|203014.5|202924.5|202998.6|202908.6|203016.5|202926.5|202995.1|202905.1|21
1733325580000|2024-12-04 15:19:40|203000.2|202910.2|203003.9|202913.9|203005.4|202915.4|202998.3|202908.3|26
1733325590000|2024-12-04 15:19:50|203002.2|202912.2|202991.2|202901.2|203002.7|202912.7|202990.9|202900.9|32
1733325600000|2024-12-04 15:20:00|202990.4|202900.4|202949.6|202899.6|202990.7|202900.7|202945.6|202874.7|26
1733325610000|2024-12-04 15:20:10|202949.2|202899.2|202974.8|202924.8|202980.7|202930.7|202947|202897|29
1733325620000|2024-12-04 15:20:20|202973.2|202923.2|202967|202917|202984|202934|202953.2|202903.2|31
1733325630000|2024-12-04 15:20:30|202966.5|202916.5|202984.2|202934.2|202984.2|202934.2|202966.5|202916.5|29
1733325640000|2024-12-04 15:20:40|202984.5|202934.5|202970.4|202920.4|202984.5|202934.5|202968.5|202918.5|31
1733325650000|2024-12-04 15:20:50|202970.7|202920.7|202978.5|202928.5|202980.1|202930.1|202966.5|202916.5|19
1733325660000|2024-12-04 15:21:00|202976|202926|202966.5|202916.5|202978.6|202928.6|202964.4|202914.4|26
1733325670000|2024-12-04 15:21:10|202965.2|202915.2|202963.6|202913.6|202965.7|202915.7|202959.9|202909.9|29
1733325680000|2024-12-04 15:21:20|202964.4|202914.4|202968.5|202918.5|202970.4|202920.4|202959.9|202909.9|33
1733325690000|2024-12-04 15:21:30|202968.6|202918.6|202963.8|202913.8|202969.4|202919.4|202961.5|202911.5|20
1733325700000|2024-12-04 15:21:40|202966.5|202916.5|202943.5|202893.5|202966.5|202916.5|202940.6|202890.6|18
1733325710000|2024-12-04 15:21:50|202942.7|202892.7|202945.4|202895.4|202948.8|202898.8|202938.4|202888.4|14
1733325720000|2024-12-04 15:22:00|202946.6|202896.6|202898.5|202848.5|202947.3|202897.3|202896.3|202846.3|17
1733325730000|2024-12-04 15:22:10|202898.8|202848.8|202952.2|202862.2|202959.5|202869.5|202897.3|202836.5|31
1733325740000|2024-12-04 15:22:20|202948.8|202858.8|202953.4|202863.4|202967.4|202895.7|202934.7|202853.3|33
1733325750000|2024-12-04 15:22:30|202964.5|202874.5|202967.4|202877.4|202967.5|202893.9|202934|202865|36
1733325760000|2024-12-04 15:22:40|202967.6|202877.6|202970.2|202880.2|202970.2|202894.6|202936.7|202870.1|24
1733325770000|2024-12-04 15:22:50|202971.5|202881.5|202969.7|202879.7|202977.7|202887.7|202968.6|202878.6|13
1733325780000|2024-12-04 15:23:00|202972.5|202882.5|202977|202887|203011|202921|202941.1|202871.3|25
1733325790000|2024-12-04 15:23:10|202975.6|202885.6|203012.4|202922.4|203012.4|202922.4|202957.8|202885.6|14
1733325800000|2024-12-04 15:23:20|203021.5|202931.5|203025|202935|203027.3|202967.3|203000.9|202930.2|20
1733325810000|2024-12-04 15:23:30|203027.7|202937.7|203070|202980|203076.4|202986.4|203027.7|202937.7|17
1733325820000|2024-12-04 15:23:40|203068.5|202978.5|203071.8|202981.8|203077.2|202987.2|203068.5|202978.5|11
1733325830000|2024-12-04 15:23:50|203073.2|202983.2|203073.4|202983.4|203074.4|202984.4|203069.7|202979.7|17
1733325840000|2024-12-04 15:24:00|203073.7|202983.7|203060.8|203010.8|203112.1|203041.5|203060.8|202983.7|27
1733325850000|2024-12-04 15:24:10|203061|203011|203013.2|202923.2|203064.6|203011|203013.2|202923.2|28
1733325860000|2024-12-04 15:24:20|203012.4|202922.4|202984.7|202894.7|203012.4|202922.4|202978.6|202888.6|29
1733325870000|2024-12-04 15:24:30|202981.8|202891.8|202961.3|202871.3|202985.1|202895.1|202954.3|202864.3|23
1733325880000|2024-12-04 15:24:40|202959.2|202869.2|202955.6|202865.6|202961.8|202871.8|202954.8|202864.8|19
1733325890000|2024-12-04 15:24:50|202955.4|202865.4|202928.5|202838.5|202955.4|202865.4|202920.5|202830.5|21
1733325900000|2024-12-04 15:25:00|202928.7|202838.7|202897.5|202847.5|202945.7|202855.7|202891.4|202830.8|18
1733325910000|2024-12-04 15:25:10|202899|202849|202898.8|202848.8|202921.7|202871.7|202893.6|202843.6|29
1733325920000|2024-12-04 15:25:20|202898.2|202848.2|202893.1|202843.1|202907.3|202857.3|202882.7|202832.7|34
1733325930000|2024-12-04 15:25:30|202892|202842|202929.3|202839.3|202929.3|202846.8|202891.9|202821|21
1733325940000|2024-12-04 15:25:40|202929.6|202839.6|202926.6|202836.6|202953.5|202863.5|202926.6|202836.6|17
1733325950000|2024-12-04 15:25:50|202930.4|202840.4|202953.5|202863.5|202953.5|202863.5|202924.7|202834.7|26
1733325960000|2024-12-04 15:26:00|202955.6|202865.6|202919.5|202829.5|202955.6|202865.6|202917.5|202827.5|32
1733325970000|2024-12-04 15:26:10|202913.8|202823.8|202922.8|202832.8|202924.8|202834.8|202910.9|202820.9|15
1733325980000|2024-12-04 15:26:20|202923.3|202833.3|202919.2|202829.2|202931.2|202841.2|202911.2|202821.2|24
1733325990000|2024-12-04 15:26:30|202917.7|202827.7|202921.9|202831.9|202922.5|202832.5|202909.2|202819.2|18
1733326000000|2024-12-04 15:26:40|202922.5|202832.5|202896.6|202846.6|202922.5|202852.8|202888|202830.5|17
1733326010000|2024-12-04 15:26:50|202894.5|202844.5|202950.3|202860.3|202960|202885.6|202894.5|202844.5|24
1733326020000|2024-12-04 15:27:00|202927.4|202877.4|202970.6|202880.6|202975.7|202885.7|202904.4|202833.6|33
1733326030000|2024-12-04 15:27:10|202964.3|202874.3|202955|202865|202964.3|202897.3|202927.9|202857.6|34
1733326040000|2024-12-04 15:27:20|202959.2|202869.2|202959.5|202869.5|202965.1|202881.4|202931.4|202855.8|34
1733326050000|2024-12-04 15:27:30|202959.6|202869.6|202958.3|202868.3|202968.9|202891.4|202940.6|202858.9|32
1733326060000|2024-12-04 15:27:40|202963.4|202873.4|202959.6|202869.6|202971.4|202889.5|202939.5|202861.7|32
1733326070000|2024-12-04 15:27:50|202947.1|202897.1|202963.4|202873.4|202981.6|202903.8|202939.7|202865.1|29
1733326080000|2024-12-04 15:28:00|202963.3|202873.3|202958.6|202868.6|202990.8|202900.8|202955.7|202865.7|31
1733326090000|2024-12-04 15:28:10|202960.2|202870.2|202964.2|202874.2|202971.2|202881.2|202957.7|202867.7|22
1733326100000|2024-12-04 15:28:20|202965.5|202875.5|202966.9|202876.9|202970.8|202880.8|202958.9|202868.9|27
1733326110000|2024-12-04 15:28:30|202964|202874|202972.2|202882.2|202988.4|202898.4|202961.5|202871.5|26
1733326120000|2024-12-04 15:28:40|202971.6|202881.6|202968|202878|202973|202883|202961.4|202871.4|21
1733326130000|2024-12-04 15:28:50|202966.9|202876.9|202969.4|202879.4|202969.4|202879.4|202962.7|202872.7|20
1733326140000|2024-12-04 15:29:00|202967|202877|202972.5|202882.5|202972.5|202882.5|202963.9|202873.9|17
1733326150000|2024-12-04 15:29:10|202965.9|202875.9|202950.7|202860.7|202971.4|202881.4|202930.4|202848.4|33
1733326160000|2024-12-04 15:29:20|202939.6|202849.6|202923.9|202833.9|202943.5|202864|202898.6|202831.5|23
1733326170000|2024-12-04 15:29:30|202918.1|202828.1|202913.8|202863.8|202931.6|202863.8|202913.8|202827|16
1733326180000|2024-12-04 15:29:40|202915.6|202865.6|202914.1|202864.1|202917.4|202867.4|202913.2|202863.2|10
1733326190000|2024-12-04 15:29:50|202935.7|202845.7|202946.2|202856.2|202946.2|202856.2|202935.6|202845.6|19
1733326200000|2024-12-04 15:30:00|202955.2|202865.2|202937.4|202847.4|202955.2|202865.2|202925.7|202835.7|18
1733326210000|2024-12-04 15:30:10|202933.9|202843.9|202938.7|202848.7|202943.3|202853.3|202928|202838|20
1733326220000|2024-12-04 15:30:20|202938.8|202848.8|202914.1|202864.1|202958.1|202876.6|202913.7|202848.8|19
1733326230000|2024-12-04 15:30:30|202912.7|202862.7|202967.1|202877.1|202967.9|202897.2|202901|202851|29
1733326240000|2024-12-04 15:30:40|202967.3|202877.3|202985.4|202895.4|202985.4|202895.4|202967.3|202877.3|27
1733326250000|2024-12-04 15:30:50|202987.2|202897.2|202989.1|202899.1|203006.7|202916.7|202982.3|202892.3|13
1733326260000|2024-12-04 15:31:00|202987.3|202897.3|202989|202899|202989|202899|202984|202894|12
1733326270000|2024-12-04 15:31:10|202990.2|202900.2|202987.3|202897.3|202992.3|202917|202967|202892.5|11
1733326280000|2024-12-04 15:31:20|202986.9|202896.9|202967.3|202877.3|202992.8|202902.8|202963.2|202873.2|15
1733326290000|2024-12-04 15:31:30|202963.8|202873.8|202966.7|202876.7|202972.1|202882.1|202963.3|202873.3|26
1733326300000|2024-12-04 15:31:40|202966.5|202876.5|202967|202877|202967.7|202877.7|202961.9|202871.9|27
1733326310000|2024-12-04 15:31:50|202966.8|202876.8|202981.1|202891.1|202986.7|202896.7|202959.3|202869.3|22
1733326320000|2024-12-04 15:32:00|202987.1|202897.1|202961.6|202911.6|203014.1|202924.1|202961.6|202888.6|19
1733326330000|2024-12-04 15:32:10|202967|202917|203008.5|202918.5|203012.5|202922.5|202962.5|202912.5|21
1733326340000|2024-12-04 15:32:20|203019.7|202929.7|203021|202931|203030.4|202940.4|203019|202929|30
1733326350000|2024-12-04 15:32:30|203027|202937|203017.1|202967.1|203038.8|202988.8|203017.1|202933.7|16
1733326360000|2024-12-04 15:32:40|203017.2|202967.2|203029.4|202939.4|203036.7|202984.6|203012.8|202939.4|21
1733326370000|2024-12-04 15:32:50|203030.6|202940.6|203030.8|202940.8|203034.7|202944.7|203029.4|202939.4|14
1733326380000|2024-12-04 15:33:00|203029.6|202939.6|203060|202970|203064|202974|203029.6|202939.6|29
1733326390000|2024-12-04 15:33:10|203058.5|202968.5|203058.7|202968.7|203068.6|202978.6|203058.5|202968.5|21
1733326400000|2024-12-04 15:33:20|203050.5|202960.5|203055.1|202965.1|203059.5|202969.5|203049.1|202959.1|32
1733326410000|2024-12-04 15:33:30|203055.4|202965.4|202969.9|202879.9|203059.8|202969.8|202969.9|202879.9|34
1733326420000|2024-12-04 15:33:40|202972.5|202882.5|203010.6|202920.6|203011.3|202921.3|202972.5|202882.5|31
1733326430000|2024-12-04 15:33:50|203011|202921|203020.5|202930.5|203027.2|202937.2|203007.8|202917.8|17
1733326440000|2024-12-04 15:34:00|203004.8|202914.8|202945.8|202895.8|203004.8|202919.7|202941.6|202891.6|24
1733326450000|2024-12-04 15:34:10|202946.1|202896.1|202946.3|202896.3|202946.3|202896.3|202944.8|202894.8|9
1733326460000|2024-12-04 15:34:20|202947.4|202897.4|202952.9|202902.9|202962|202912|202947.4|202897.4|16
1733326470000|2024-12-04 15:34:30|202950.9|202900.9|202957.6|202907.6|202958|202908|202948.4|202898.4|24
1733326480000|2024-12-04 15:34:40|202957.5|202907.5|202989.5|202899.5|202989.5|202921.3|202950|202892.4|27
1733326490000|2024-12-04 15:34:50|202990.1|202900.1|202989.9|202899.9|202992.2|202902.2|202984|202894|16
1733326500000|2024-12-04 15:35:00|202995.7|202905.7|203033.8|202943.8|203037.6|202947.6|202995.7|202905.7|16
1733326510000|2024-12-04 15:35:10|203037.5|202947.5|203007.7|202957.7|203037.5|202966.9|203007.7|202944.4|16
1733326520000|2024-12-04 15:35:20|203003.1|202953.1|202953.6|202903.6|203003.1|202953.1|202953.5|202903.5|29
1733326530000|2024-12-04 15:35:30|202955|202905|202945.2|202895.2|202961.7|202911.7|202942.5|202892.5|25
1733326540000|2024-12-04 15:35:40|202945|202895|202945.2|202895.2|202951.3|202901.3|202942.7|202892.7|10
1733326550000|2024-12-04 15:35:50|202946.3|202896.3|202945.1|202895.1|202946.3|202896.3|202945.1|202895.1|2
1733326560000|2024-12-04 15:36:00|202940.8|202890.8|202944.1|202894.1|202945.2|202895.2|202940.8|202890.8|7
1733326570000|2024-12-04 15:36:10|202945.2|202895.2|202947|202897|202947|202897|202943.8|202893.8|8
1733326580000|2024-12-04 15:36:20|202945.8|202895.8|202947.2|202897.2|202947.2|202897.2|202945.8|202895.8|3
1733326590000|2024-12-04 15:36:30|202948.3|202898.3|202960|202910|202962.1|202912.1|202944.2|202894.2|22
1733326600000|2024-12-04 15:36:40|202961.2|202911.2|202964.8|202914.8|202966.3|202916.3|202960.6|202910.6|14
1733326610000|2024-12-04 15:36:50|202965.2|202915.2|202964.8|202914.8|202967|202917|202962.7|202912.7|18
1733326620000|2024-12-04 15:37:00|202962.7|202912.7|202962|202912|202964.6|202914.6|202960.8|202910.8|13
1733326630000|2024-12-04 15:37:10|202962.5|202912.5|202979.7|202929.7|202992.4|202942.4|202962.5|202912.5|30
1733326640000|2024-12-04 15:37:20|202983.5|202933.5|202981.8|202931.8|202990.1|202940.1|202970.8|202920.8|20
1733326650000|2024-12-04 15:37:30|202982.5|202932.5|203004|202954|203004|202954|202973.7|202923.7|31
1733326660000|2024-12-04 15:37:40|203021.1|202971.1|203014.3|202964.3|203021.8|202971.8|203011.6|202961.6|26
1733326670000|2024-12-04 15:37:50|203013.5|202963.5|203019.3|202969.3|203022.2|202972.2|203013.2|202963.2|27
1733326680000|2024-12-04 15:38:00|203019.4|202969.4|203021.8|202971.8|203028.4|202978.4|203015.7|202965.7|25
1733326690000|2024-12-04 15:38:10|203021.6|202971.6|203019.5|202969.5|203026.3|202976.3|203019.5|202969.5|30
1733326700000|2024-12-04 15:38:20|203020.7|202970.7|203029|202979|203029.2|202979.2|203015.6|202965.6|35
1733326710000|2024-12-04 15:38:30|203025.4|202975.4|203014.1|202964.1|203028.5|202978.5|203013.7|202963.7|29
1733326720000|2024-12-04 15:38:40|203010.2|202960.2|203009.8|202959.8|203014.5|202964.5|202970.3|202920.3|30
1733326730000|2024-12-04 15:38:50|203019.5|202969.5|203036.7|202986.7|203040.3|202990.3|203019.5|202969.5|29
1733326740000|2024-12-04 15:39:00|203039.3|202989.3|203036.9|202986.9|203040.4|202990.4|203036.9|202986.9|5
1733326750000|2024-12-04 15:39:10|203038.7|202988.7|203030.5|202980.5|203038.7|202988.7|203022.3|202972.3|23
1733326760000|2024-12-04 15:39:20|203027.4|202977.4|203027.7|202977.7|203028.2|202978.2|203025.7|202975.7|11
1733326770000|2024-12-04 15:39:30|203027.8|202977.8|203008.3|202958.3|203029.7|202979.7|203008.3|202958.3|26
1733326780000|2024-12-04 15:39:40|203007.9|202957.9|202996.3|202946.3|203016.3|202966.3|202988.1|202938.1|30
1733326790000|2024-12-04 15:39:50|202996.1|202946.1|202972|202922|202997.7|202947.7|202972|202922|34
1733326800000|2024-12-04 15:40:00|202983.9|202933.9|202971.2|202921.2|202996.2|202946.2|202969.5|202919.5|25
1733326810000|2024-12-04 15:40:10|202966.6|202916.6|202907.4|202857.4|202973.7|202923.7|202905.9|202855.9|29
1733326820000|2024-12-04 15:40:20|202906.6|202856.6|202908.8|202858.8|202910.7|202860.7|202906.6|202856.6|21
1733326830000|2024-12-04 15:40:30|202908.1|202858.1|202909.4|202859.4|202917.9|202867.9|202908.1|202858.1|20
1733326840000|2024-12-04 15:40:40|202913.5|202863.5|202908.3|202858.3|202915.7|202865.7|202906.7|202856.7|15
1733326850000|2024-12-04 15:40:50|202908.1|202858.1|202897.7|202847.7|202908.1|202858.1|202894.7|202844.7|13
1733326860000|2024-12-04 15:41:00|202890.3|202840.3|202918.7|202868.7|202936.7|202886.7|202887.9|202837.9|26
1733326870000|2024-12-04 15:41:10|202914.1|202864.1|202905.6|202855.6|202914.5|202864.5|202905|202855|20
1733326880000|2024-12-04 15:41:20|202905.4|202855.4|202899.6|202849.6|202910.6|202860.6|202891|202841|25
1733326890000|2024-12-04 15:41:30|202899.9|202849.9|202905.7|202855.7|202908.5|202858.5|202899.9|202849.9|8
1733326900000|2024-12-04 15:41:40|202903.7|202853.7|202910.2|202860.2|202937.6|202860.2|202903.3|202832.7|22
1733326910000|2024-12-04 15:41:50|202908.5|202858.5|202907.6|202857.6|202909.9|202859.9|202906.4|202856.4|10
1733326920000|2024-12-04 15:42:00|202909|202859|202909.2|202859.2|202910.4|202860.4|202906.4|202856.4|12
1733326930000|2024-12-04 15:42:10|202910.6|202860.6|202890.2|202840.2|202910.6|202860.6|202890.2|202840.2|13
1733326940000|2024-12-04 15:42:20|202892.1|202842.1|202858.7|202808.7|202892.1|202842.1|202855.3|202805.3|17
1733326950000|2024-12-04 15:42:30|202854.4|202804.4|202852.4|202802.4|202858.3|202808.3|202849.4|202799.4|11
1733326960000|2024-12-04 15:42:40|202851.9|202801.9|202852.8|202802.8|202852.8|202802.8|202848.3|202798.3|6
1733326970000|2024-12-04 15:42:50|202836.3|202786.3|202832|202782|202838.5|202788.5|202815|202765|19
1733326980000|2024-12-04 15:43:00|202835.9|202785.9|202830.4|202780.4|202844.1|202794.1|202830.1|202780.1|24
1733326990000|2024-12-04 15:43:10|202841.9|202791.9|202835.9|202785.9|202841.9|202791.9|202820|202770|18
1733327000000|2024-12-04 15:43:20|202833.2|202783.2|202840.2|202790.2|202840.2|202790.2|202833.2|202783.2|13
1733327010000|2024-12-04 15:43:30|202841.8|202791.8|202821.2|202771.2|202848|202798|202820.1|202770.1|9
1733327020000|2024-12-04 15:43:40|202820.1|202770.1|202817.9|202767.9|202826|202776|202812.4|202762.4|12
1733327030000|2024-12-04 15:43:50|202815.3|202765.3|202821.8|202771.8|202822.6|202772.6|202794.8|202744.8|20
1733327040000|2024-12-04 15:44:00|202820.6|202770.6|202847.9|202797.9|202847.9|202797.9|202820.6|202770.6|9
1733327050000|2024-12-04 15:44:10|202847|202797|202875.9|202825.9|202875.9|202825.9|202847|202797|14
1733327060000|2024-12-04 15:44:20|202876.5|202826.5|202891.6|202841.6|202892.9|202842.9|202875.4|202825.4|16
1733327070000|2024-12-04 15:44:30|202892.8|202842.8|202896|202846|202896|202846|202892.8|202842.8|14
1733327080000|2024-12-04 15:44:40|202895.8|202845.8|202912.4|202862.4|202913.5|202863.5|202895.8|202845.8|15
1733327090000|2024-12-04 15:44:50|202912.5|202862.5|202922.6|202872.6|202940.3|202890.3|202912.5|202862.5|15
1733327100000|2024-12-04 15:45:00|202926.1|202876.1|202937.8|202887.8|202942.4|202892.4|202922.4|202872.4|12
1733327110000|2024-12-04 15:45:10|202932.3|202882.3|202926.3|202876.3|202934.9|202884.9|202907.3|202857.3|21
1733327120000|2024-12-04 15:45:20|202924.9|202874.9|202922.7|202872.7|202925.7|202875.7|202918.4|202868.4|13
1733327130000|2024-12-04 15:45:30|202921.4|202871.4|202968|202918|202969.9|202919.9|202921.4|202871.4|14
1733327140000|2024-12-04 15:45:40|202968.7|202918.7|202954.6|202904.6|202971.8|202921.8|202954.6|202904.6|21
1733327150000|2024-12-04 15:45:50|202977.7|202927.7|202988.1|202938.1|203005.6|202955.6|202977.7|202927.7|31
1733327160000|2024-12-04 15:46:00|202986.8|202936.8|203008.4|202958.4|203008.4|202958.4|202979.4|202929.4|24
1733327170000|2024-12-04 15:46:10|203009.4|202959.4|202995.6|202945.6|203013.9|202963.9|202995.6|202945.6|14
1733327180000|2024-12-04 15:46:20|202990.6|202940.6|203000.2|202950.2|203006|202956|202980.4|202930.4|23
1733327190000|2024-12-04 15:46:30|203002.5|202952.5|203072|203022|203072|203022|203001.2|202951.2|19
1733327200000|2024-12-04 15:46:40|203069.3|203019.3|203071.1|203021.1|203074.7|203024.7|203066.4|203016.4|15
1733327210000|2024-12-04 15:46:50|203072.6|203022.6|203073.6|203023.6|203082.2|203032.2|203072.6|203022.6|14
1733327220000|2024-12-04 15:47:00|203075.4|203025.4|203098.5|203048.5|203099.9|203049.9|203075.1|203025.1|15
1733327230000|2024-12-04 15:47:10|203098.2|203048.2|203159.8|203109.8|203160.1|203110.1|203098.2|203048.2|23
1733327240000|2024-12-04 15:47:20|203160|203110|203197.9|203107.9|203236.1|203186.1|203160|203107.9|30
1733327250000|2024-12-04 15:47:30|203213.9|203123.9|203168.3|203118.3|203220|203130|203168.3|203103.7|32
1733327260000|2024-12-04 15:47:40|203182.1|203132.1|203268.3|203178.3|203268.3|203178.3|203177.3|203127.3|34
1733327270000|2024-12-04 15:47:50|203264.5|203174.5|203295.2|203205.2|203303.1|203213.1|203259|203169|37
1733327280000|2024-12-04 15:48:00|203300.6|203210.6|203302.4|203212.4|203308.7|203250.1|203282.1|203198.9|39
1733327290000|2024-12-04 15:48:10|203300.2|203210.2|203249.8|203199.8|203301.4|203213.9|203241.8|203188.2|27
1733327300000|2024-12-04 15:48:20|203254.4|203204.4|203253|203203|203302.1|203252.1|203252.2|203202.2|30
1733327310000|2024-12-04 15:48:30|203262.5|203212.5|203254.7|203204.7|203266.1|203216.1|203254.4|203204.4|28
1733327320000|2024-12-04 15:48:40|203255.1|203205.1|203270.3|203220.3|203296.4|203246.4|203255.1|203205.1|24
1733327330000|2024-12-04 15:48:50|203266.3|203216.3|203271.2|203221.2|203295.8|203229.7|203266.3|203196.8|25
1733327340000|2024-12-04 15:49:00|203290.2|203200.2|203270.1|203220.1|203309.4|203243.2|203266|203200.2|34
1733327350000|2024-12-04 15:49:10|203271.2|203221.2|203278.4|203228.4|203291.2|203241.2|203271.2|203221.2|24
1733327360000|2024-12-04 15:49:20|203278.2|203228.2|203348.8|203298.8|203364.5|203314.5|203274.9|203224.9|29
1733327370000|2024-12-04 15:49:30|203348.5|203298.5|203317.2|203267.2|203348.5|203298.5|203307.8|203257.8|34
1733327380000|2024-12-04 15:49:40|203315|203265|203326.7|203276.7|203328.5|203278.5|203307.8|203257.8|30
1733327390000|2024-12-04 15:49:50|203328.5|203278.5|203309.5|203259.5|203328.5|203278.5|203308.6|203258.6|31
1733327400000|2024-12-04 15:50:00|203307.9|203257.9|203288.3|203238.3|203307.9|203257.9|203281.4|203231.4|25
1733327410000|2024-12-04 15:50:10|203287.7|203237.7|203277.2|203227.2|203293.2|203243.2|203275.8|203225.8|25
1733327420000|2024-12-04 15:50:20|203280.2|203230.2|203280.3|203230.3|203286.4|203236.4|203275.4|203225.4|23
1733327430000|2024-12-04 15:50:30|203280.6|203230.6|203280.7|203230.7|203287|203237|203278.6|203228.6|17
1733327440000|2024-12-04 15:50:40|203279.4|203229.4|203277.6|203227.6|203282.2|203232.2|203277.4|203227.4|9
1733327450000|2024-12-04 15:50:50|203277.2|203227.2|203240.7|203190.7|203280.6|203230.6|203238.3|203188.3|21
1733327460000|2024-12-04 15:51:00|203243|203193|203218.1|203168.1|203248.6|203198.6|203194.7|203144.7|23
1733327470000|2024-12-04 15:51:10|203200.2|203150.2|203193|203143|203209.8|203150.2|203160.2|203110.2|31
1733327480000|2024-12-04 15:51:20|203151.6|203101.6|203144.6|203094.6|203151.6|203101.6|203144.6|203094.6|9
1733327490000|2024-12-04 15:51:30|203146.1|203096.1|203137.1|203087.1|203146.1|203096.1|203133.6|203083.6|13
1733327500000|2024-12-04 15:51:40|203133.6|203083.6|203146.2|203096.2|203150.6|203100.6|203126.3|203076.3|8
1733327510000|2024-12-04 15:51:50|203145.1|203095.1|203087.3|203037.3|203147.9|203097.9|203087.3|203037.3|17
1733327520000|2024-12-04 15:52:00|203086.4|203036.4|203069.4|203019.4|203086.4|203036.4|203063.3|203013.3|29
1733327530000|2024-12-04 15:52:10|203070.8|203020.8|203052|203002|203075.3|203025.3|203052|203002|28
1733327540000|2024-12-04 15:52:20|203049.1|202999.1|203157.1|203067.1|203157.1|203095.9|203049.1|202999.1|37
1733327550000|2024-12-04 15:52:30|203165|203075|203180.2|203090.2|203183.2|203093.2|203154.9|203064.9|32
1733327560000|2024-12-04 15:52:40|203179.9|203089.9|203168.3|203078.3|203179.9|203089.9|203168.3|203078.3|20
1733327570000|2024-12-04 15:52:50|203165.4|203075.4|203067|203017|203176.3|203086.3|203060.8|203010.8|34
1733327580000|2024-12-04 15:53:00|203064.1|203014.1|203035.8|202945.8|203065.8|203015.8|203029.1|202939.1|36
1733327590000|2024-12-04 15:53:10|203037.1|202947.1|203042.9|202952.9|203054.3|202964.3|203037.1|202947.1|29
1733327600000|2024-12-04 15:53:20|203043|202953|203062.8|202972.8|203070.8|202980.8|203041.7|202951.7|32
1733327610000|2024-12-04 15:53:30|203064.3|202974.3|203067.2|202977.2|203077.8|202987.8|203063.6|202973.6|34
1733327620000|2024-12-04 15:53:40|203067.3|202977.3|203066.6|202976.6|203073.9|202983.9|203055.9|202965.9|33
1733327630000|2024-12-04 15:53:50|203068.1|202978.1|203039.2|202949.2|203068.1|202978.1|203039.2|202949.2|32
1733327640000|2024-12-04 15:54:00|203032.1|202942.1|203023.6|202973.6|203040.5|202978.9|203004|202940.1|34
1733327650000|2024-12-04 15:54:10|203021.9|202971.9|203035.2|202985.2|203035.5|202985.5|203021.9|202971.9|33
1733327660000|2024-12-04 15:54:20|203036.4|202986.4|203036.1|202986.1|203036.4|202986.4|203018.4|202968.4|35
1733327670000|2024-12-04 15:54:30|203035.9|202985.9|203022|202932|203035.9|202985.9|202994.3|202930.3|24
1733327680000|2024-12-04 15:54:40|203022.2|202932.2|203025|202935|203027.7|202937.7|203020.8|202930.8|25
1733327690000|2024-12-04 15:54:50|203026|202936|202986.1|202896.1|203028.6|202938.6|202976.7|202886.7|30
1733327700000|2024-12-04 15:55:00|202985.9|202895.9|203006.6|202916.6|203017.6|202927.6|202954.7|202864.7|34
1733327710000|2024-12-04 15:55:10|203005.5|202915.5|203042.5|202952.5|203044.6|202954.6|203005.5|202915.5|31
1733327720000|2024-12-04 15:55:20|203021.3|202931.3|202990.7|202900.7|203051.9|202961.9|202990.5|202900.5|35
1733327730000|2024-12-04 15:55:30|202990.4|202900.4|202973.7|202883.7|203010.1|202920.1|202965.9|202875.9|36
1733327740000|2024-12-04 15:55:40|202968.3|202878.3|202979|202889|203005.6|202955.6|202951.4|202868.9|33
1733327750000|2024-12-04 15:55:50|202977.6|202887.6|202929.8|202839.8|202986.1|202896.1|202906.1|202832.9|38
1733327760000|2024-12-04 15:56:00|202912.3|202822.3|202912.4|202822.4|202916.7|202843.5|202887.9|202801.9|30
1733327770000|2024-12-04 15:56:10|202907.6|202817.6|202824.1|202734.1|202915.6|202825.6|202797.9|202734.1|32
1733327780000|2024-12-04 15:56:20|202821.5|202731.5|202826.2|202776.2|202842|202777|202820.7|202731.5|21
1733327790000|2024-12-04 15:56:30|202827.8|202777.8|202857.6|202807.6|202860.1|202810.1|202827.8|202777.8|13
1733327800000|2024-12-04 15:56:40|202857.8|202807.8|202889.9|202839.9|202900.6|202850.6|202857.8|202807.8|26
1733327810000|2024-12-04 15:56:50|202889.5|202839.5|202912.9|202862.9|202920.9|202870.9|202889.5|202813.3|31
1733327820000|2024-12-04 15:57:00|202916.1|202866.1|202957.6|202867.6|202962|202888.2|202913.7|202863|32
1733327830000|2024-12-04 15:57:10|202955.6|202865.6|202993.5|202903.5|202997.4|202907.4|202955.6|202865.6|20
1733327840000|2024-12-04 15:57:20|202993.9|202903.9|203011.2|202961.2|203011.2|202961.2|202974.7|202900.5|27
1733327850000|2024-12-04 15:57:30|203019|202969|202974.5|202924.5|203019.8|202969.8|202966.9|202916.9|26
1733327860000|2024-12-04 15:57:40|202975.1|202925.1|202930.3|202880.3|202996.2|202946.2|202930.3|202880.3|26
1733327870000|2024-12-04 15:57:50|202935.4|202885.4|202986.8|202896.8|202987.4|202918.8|202935.4|202885.4|38
1733327880000|2024-12-04 15:58:00|202986.6|202896.6|202987.6|202897.6|202991.2|202901.2|202964.9|202874.9|22
1733327890000|2024-12-04 15:58:10|202987.8|202897.8|202989.2|202939.2|202992.4|202939.2|202970.5|202897.8|10
1733327900000|2024-12-04 15:58:20|202988.6|202938.6|203027.9|202977.9|203027.9|202977.9|202988.5|202938.5|28
1733327910000|2024-12-04 15:58:30|203033.8|202983.8|203025.7|202975.7|203033.8|202983.8|203000.4|202950.4|24
1733327920000|2024-12-04 15:58:40|203033.6|202983.6|203068.2|203018.2|203068.2|203018.2|203030.3|202980.3|29
1733327930000|2024-12-04 15:58:50|203068.6|203018.6|203069.5|203019.5|203095.6|203019.5|203059.8|202987.4|15
1733327940000|2024-12-04 15:59:00|203065.9|203015.9|203082.7|203032.7|203082.7|203032.7|203065.9|203015.9|4
1733327950000|2024-12-04 15:59:10|203081.6|203031.6|203067.1|202977.1|203082|203032|203054.1|202964.1|35
1733327960000|2024-12-04 15:59:20|203067.3|202977.3|203056.9|203006.9|203076.8|203006.9|203056.9|202968.7|21
1733327970000|2024-12-04 15:59:30|203056.8|203006.8|203038.1|202988.1|203056.8|203006.8|203022.9|202972.9|18
1733327980000|2024-12-04 15:59:40|203038.4|202988.4|203058.8|203008.8|203058.8|203008.8|203038.4|202988.4|12
1733327990000|2024-12-04 15:59:50|203059.4|203009.4|203053|203003|203085.1|203035.1|203053|203003|18
1733328000000|2024-12-04 16:00:00|203049|202999|203032|202982|203058.6|203008.6|203026.5|202976.5|26
1733328010000|2024-12-04 16:00:10|203033.5|202983.5|203061.2|203011.2|203061.2|203011.2|203015.6|202965.6|27
1733328020000|2024-12-04 16:00:20|203062.2|203012.2|203050.9|203000.9|203062.2|203012.2|203040.6|202990.6|27
1733328030000|2024-12-04 16:00:30|203044.5|202994.5|203025.4|202975.4|203058.4|203008.4|203022|202972|19
1733328040000|2024-12-04 16:00:40|203028.2|202978.2|203017.6|202967.6|203034.5|202984.5|203017.6|202967.6|19
1733328050000|2024-12-04 16:00:50|203018.8|202968.8|203022.8|202972.8|203035.8|202985.8|203018.8|202968.8|22
1733328060000|2024-12-04 16:01:00|203032.8|202982.8|203013.9|202963.9|203036.2|202986.2|203012.5|202962.5|19
1733328070000|2024-12-04 16:01:10|203012.3|202962.3|203025.3|202975.3|203025.3|202975.3|202997.2|202947.2|13
1733328080000|2024-12-04 16:01:20|203025.7|202975.7|203048.1|202998.1|203050|203000|203023.4|202973.4|21
1733328090000|2024-12-04 16:01:30|203023.3|202973.3|203035.5|202985.5|203036.6|202986.6|203023.3|202973.3|22
1733328100000|2024-12-04 16:01:40|203034.3|202984.3|203036.1|202986.1|203039.8|202989.8|203026.3|202976.3|13
1733328110000|2024-12-04 16:01:50|203035.3|202985.3|203052.8|203002.8|203059.6|203009.6|203029.5|202979.5|20
1733328120000|2024-12-04 16:02:00|203056.4|203006.4|203030.9|202980.9|203056.4|203006.4|203030.1|202980.1|18
1733328130000|2024-12-04 16:02:10|203030.1|202980.1|203038.4|202988.4|203039.2|202989.2|203028.6|202978.6|19
1733328140000|2024-12-04 16:02:20|203036.3|202986.3|203041.2|202991.2|203041.6|202991.6|203004|202954|24
1733328150000|2024-12-04 16:02:30|203041.3|202991.3|202990.3|202940.3|203041.3|202991.3|202979.5|202929.5|25
1733328160000|2024-12-04 16:02:40|202997|202947|202967.5|202917.5|203005.4|202955.4|202955.5|202905.5|34
1733328170000|2024-12-04 16:02:50|202967|202917|202921.8|202871.8|202967.2|202917.2|202921.8|202871.8|32
1733328180000|2024-12-04 16:03:00|202928.9|202878.9|202917.8|202867.8|202928.9|202878.9|202899.3|202849.3|33
1733328190000|2024-12-04 16:03:10|202918|202868|202957|202907|202966.2|202916.2|202917.6|202867.6|25
1733328200000|2024-12-04 16:03:20|202956.9|202906.9|202925.8|202875.8|202956.9|202906.9|202912.7|202862.7|25
1733328210000|2024-12-04 16:03:30|202927.3|202877.3|202919.5|202869.5|202928.9|202878.9|202911.6|202861.6|24
1733328220000|2024-12-04 16:03:40|202905.4|202855.4|202968.7|202918.7|202968.7|202918.7|202903.2|202853.2|29
1733328230000|2024-12-04 16:03:50|202970.5|202920.5|202964.5|202914.5|202974.5|202924.5|202963.4|202913.4|18
1733328240000|2024-12-04 16:04:00|202964.1|202914.1|202953.3|202903.3|202968.5|202918.5|202946.9|202896.9|30
1733328250000|2024-12-04 16:04:10|202951.6|202901.6|202932.3|202882.3|202953.7|202903.7|202932.3|202882.3|27
1733328260000|2024-12-04 16:04:20|202940.2|202890.2|202953.4|202903.4|202954.2|202904.2|202935.3|202885.3|29
1733328270000|2024-12-04 16:04:30|202951.5|202901.5|202975.8|202925.8|202979.4|202929.4|202948.6|202898.6|28
1733328280000|2024-12-04 16:04:40|202979.6|202929.6|202981.3|202931.3|202982.2|202932.2|202970|202920|25
1733328290000|2024-12-04 16:04:50|202980.7|202930.7|202968.7|202918.7|202980.7|202930.7|202968.3|202918.3|16
1733328300000|2024-12-04 16:05:00|202969.9|202919.9|202950.2|202900.2|202971.4|202921.4|202946.8|202896.8|25
1733328310000|2024-12-04 16:05:10|202950.4|202900.4|202953.2|202903.2|202955.7|202905.7|202949.3|202899.3|26
1733328320000|2024-12-04 16:05:20|202951.3|202901.3|202935.4|202885.4|202954.5|202904.5|202927.8|202877.8|17
1733328330000|2024-12-04 16:05:30|202936.2|202886.2|202932|202882|202938|202888|202922.7|202872.7|29
1733328340000|2024-12-04 16:05:40|202931.6|202881.6|202905.4|202855.4|202938.8|202888.8|202894.6|202844.6|23
1733328350000|2024-12-04 16:05:50|202906.6|202856.6|202910.4|202860.4|202918.6|202868.6|202906.4|202856.4|26
1733328360000|2024-12-04 16:06:00|202909.8|202859.8|202909.3|202859.3|202912.2|202862.2|202907.9|202857.9|25
1733328370000|2024-12-04 16:06:10|202909.1|202859.1|202942.4|202892.4|202947.3|202897.3|202909.1|202859.1|28
1733328380000|2024-12-04 16:06:20|202942.5|202892.5|202928.2|202878.2|202943.4|202893.4|202914.4|202864.4|22
1733328390000|2024-12-04 16:06:30|202927.4|202877.4|202925.3|202875.3|202928.3|202878.3|202923.2|202873.2|17
1733328400000|2024-12-04 16:06:40|202925.4|202875.4|202924.6|202834.6|202943.7|202876.6|202923.3|202833.9|24
1733328410000|2024-12-04 16:06:50|202921.7|202831.7|202919.5|202829.5|202927.9|202837.9|202919.5|202829.5|21
1733328420000|2024-12-04 16:07:00|202919.3|202829.3|202893.2|202843.2|202921|202843.2|202886.7|202826.5|20
1733328430000|2024-12-04 16:07:10|202894.8|202844.8|202911.2|202861.2|202913.5|202863.5|202891.9|202841.9|20
1733328440000|2024-12-04 16:07:20|202910.8|202860.8|202921.8|202831.8|202927.8|202866.3|202898.8|202831|36
1733328450000|2024-12-04 16:07:30|202926.8|202836.8|202914.3|202824.3|202932.1|202857.7|202892|202824.3|33
1733328460000|2024-12-04 16:07:40|202901.2|202811.2|202904.6|202814.6|202912|202822|202899|202809|20
1733328470000|2024-12-04 16:07:50|202904.8|202814.8|202912.6|202822.6|202913.4|202823.4|202892.1|202802.1|20
1733328480000|2024-12-04 16:08:00|202912.9|202822.9|202905.1|202815.1|202916|202826|202902.9|202812.9|22
1733328490000|2024-12-04 16:08:10|202903|202813|202914|202824|202914|202824|202903|202813|17
1733328500000|2024-12-04 16:08:20|202906.8|202816.8|202919.2|202829.2|202922.1|202832.1|202905.2|202815.2|27
1733328510000|2024-12-04 16:08:30|202918.3|202828.3|202933.3|202883.3|202933.9|202883.3|202918.3|202828.3|14
1733328520000|2024-12-04 16:08:40|202988|202898|202972.1|202882.1|202988|202898|202971.9|202881.9|25
1733328530000|2024-12-04 16:08:50|202975.8|202885.8|202978.2|202888.2|202979.5|202900.7|202949.4|202877.2|18
1733328540000|2024-12-04 16:09:00|202978.9|202888.9|202975|202885|202978.9|202888.9|202971.7|202881.7|22
1733328550000|2024-12-04 16:09:10|202974.8|202884.8|202948.8|202898.8|202974.8|202902|202947.9|202884.3|12
1733328560000|2024-12-04 16:09:20|202947.8|202897.8|203000.7|202910.7|203002.1|202912.1|202947.1|202886.7|14
1733328570000|2024-12-04 16:09:30|202980.7|202930.7|202989.6|202939.6|202991.1|202941.1|202980.7|202930.7|33
1733328580000|2024-12-04 16:09:40|202988.4|202938.4|202982.2|202932.2|202989.4|202939.4|202981.1|202931.1|32
1733328590000|2024-12-04 16:09:50|202981.7|202931.7|202986.1|202936.1|202988.7|202938.7|202981.7|202931.7|35
1733328600000|2024-12-04 16:10:00|202984.8|202934.8|202997|202947|203022.1|202953.6|202984.8|202926.9|32
1733328610000|2024-12-04 16:10:10|202996.9|202946.9|203015.4|202925.4|203015.4|202946.9|202995.4|202915.2|32
1733328620000|2024-12-04 16:10:20|203010.5|202920.5|203014.8|202924.8|203015.6|202925.6|203008.3|202918.3|27
1733328630000|2024-12-04 16:10:30|203015.3|202925.3|202994.4|202944.4|203034.5|202955|202987.6|202924.8|27
1733328640000|2024-12-04 16:10:40|202994.3|202944.3|202998.7|202948.7|203007|202957|202990.7|202940.7|27
1733328650000|2024-12-04 16:10:50|202997.8|202947.8|202987.8|202937.8|202998.6|202948.6|202980.1|202930.1|29
1733328660000|2024-12-04 16:11:00|202986.6|202936.6|202986|202936|202997.2|202947.2|202985.2|202935.2|26
1733328670000|2024-12-04 16:11:10|202985.5|202935.5|202952.9|202902.9|202986|202936|202946.6|202896.6|19
1733328680000|2024-12-04 16:11:20|202958.5|202908.5|202960.8|202910.8|202963.2|202913.2|202958.5|202908.5|21
1733328690000|2024-12-04 16:11:30|202982.1|202932.1|202957.2|202907.2|202982.1|202932.1|202951.1|202901.1|23
1733328700000|2024-12-04 16:11:40|202957.5|202907.5|202981.1|202931.1|202981.2|202931.2|202957.5|202907.5|27
1733328710000|2024-12-04 16:11:50|202982.4|202932.4|202985.8|202935.8|202986.7|202936.7|202980.9|202930.9|26
1733328720000|2024-12-04 16:12:00|202985.9|202935.9|202984.8|202934.8|202986.9|202936.9|202974.1|202924.1|29
1733328730000|2024-12-04 16:12:10|202985|202935|202993.7|202943.7|202993.7|202943.7|202979.1|202929.1|25
1733328740000|2024-12-04 16:12:20|202993.5|202943.5|202993.5|202943.5|202996.5|202946.5|202991.5|202941.5|24
1733328750000|2024-12-04 16:12:30|202993.2|202943.2|202984.8|202934.8|202997.8|202947.8|202984.8|202934.8|27
1733328760000|2024-12-04 16:12:40|202985.3|202935.3|202989.9|202939.9|202991.4|202941.4|202981|202931|29
1733328770000|2024-12-04 16:12:50|202990.4|202940.4|202986.2|202936.2|202990.5|202940.5|202976.9|202926.9|18
1733328780000|2024-12-04 16:13:00|202986.3|202936.3|202994.5|202944.5|202995|202945|202955.3|202905.3|31
1733328790000|2024-12-04 16:13:10|202993.7|202943.7|203019.4|202969.4|203019.4|202969.4|202986.5|202936.5|29
1733328800000|2024-12-04 16:13:20|203024.6|202974.6|203025.7|202975.7|203027.4|202977.4|203017|202967|31
1733328810000|2024-12-04 16:13:30|203025.5|202975.5|203048.9|202998.9|203048.9|202998.9|203025|202975|25
1733328820000|2024-12-04 16:13:40|203048.7|202998.7|203066.8|203016.8|203072.8|203022.8|203041.7|202991.7|30
1733328830000|2024-12-04 16:13:50|203066.5|203016.5|203053|203003|203066.5|203016.5|203047.6|202997.6|13
1733328840000|2024-12-04 16:14:00|203056.9|203006.9|203056.8|203006.8|203058.3|203008.3|203053.9|203003.9|16
1733328850000|2024-12-04 16:14:10|203057|203007|203087.4|202997.4|203088|203008.2|203057|202986.7|16
1733328860000|2024-12-04 16:14:20|203089.2|202999.2|203080.5|202990.5|203089.5|202999.5|203078.7|202988.7|12
1733328870000|2024-12-04 16:14:30|203078.8|202988.8|203076|202986|203078.8|203008.5|203058.5|202985.1|12
1733328880000|2024-12-04 16:14:40|203076.9|202986.9|203074.8|202984.8|203076.9|202986.9|203071.4|202981.4|11
1733328890000|2024-12-04 16:14:50|203076|202986|203075.9|202985.9|203077.3|202987.3|203072.8|202982.8|14
1733328900000|2024-12-04 16:15:00|203073.7|202983.7|203050.5|203000.5|203074.9|203002.4|203046.4|202983.7|16
1733328910000|2024-12-04 16:15:10|203052.8|203002.8|203042.4|202992.4|203052.8|203002.8|203042.4|202992.4|16
1733328920000|2024-12-04 16:15:20|203033.9|202983.9|203050.9|203000.9|203051.9|203001.9|203033.9|202983.9|14
1733328930000|2024-12-04 16:15:30|203051.7|203001.7|203042.5|202992.5|203053.9|203003.9|203039.3|202989.3|22
1733328940000|2024-12-04 16:15:40|203041.2|202991.2|203052.3|203002.3|203052.3|203002.3|203041.2|202991.2|15
1733328950000|2024-12-04 16:15:50|203051.3|203001.3|203053|203003|203054|203004|203050.4|203000.4|15
1733328960000|2024-12-04 16:16:00|203051.9|203001.9|203050.2|203000.2|203055.8|203005.8|203049.1|202999.1|19
1733328970000|2024-12-04 16:16:10|203069.9|202979.9|203052.5|203002.5|203072.9|203014.8|203052.5|202979.9|15
1733328980000|2024-12-04 16:16:20|203053.6|203003.6|203051.7|203001.7|203065.2|203015.2|203050.1|203000.1|22
1733328990000|2024-12-04 16:16:30|203052.9|203002.9|203052.8|203002.8|203055.8|203005.8|203051.9|203001.9|22
1733329000000|2024-12-04 16:16:40|203053.7|203003.7|203052.3|203002.3|203055|203005|203052.1|203002.1|15
1733329010000|2024-12-04 16:16:50|203053.2|203003.2|203054.1|203004.1|203054.1|203004.1|203051.7|203001.7|13
1733329020000|2024-12-04 16:17:00|203054.5|203004.5|203155.6|203105.6|203155.6|203105.6|203052.9|203002.9|16
1733329030000|2024-12-04 16:17:10|203165.9|203075.9|203133.8|203043.8|203168.6|203078.6|203124.4|203039.7|30
1733329040000|2024-12-04 16:17:20|203133.6|203043.6|203052.7|203002.7|203134.2|203044.2|203049.1|202971.5|24
1733329050000|2024-12-04 16:17:30|203052.5|203002.5|203058.6|203008.6|203061.6|203011.6|203052.1|203002.1|23
1733329060000|2024-12-04 16:17:40|203058.7|203008.7|203061.4|203011.4|203066.1|203016.1|203057.2|203007.2|21
1733329070000|2024-12-04 16:17:50|203061.7|203011.7|203068.4|203018.4|203068.4|203018.4|203060.8|203010.8|23
1733329080000|2024-12-04 16:18:00|203066.5|203016.5|203071|203021|203076.7|203026.7|203061.6|203011.6|31
1733329090000|2024-12-04 16:18:10|203074.5|203024.5|203068.7|203018.7|203094|203024.5|203059.3|202992.8|29
1733329100000|2024-12-04 16:18:20|203064.8|203014.8|203064.6|203014.6|203075.5|203025.5|203062.2|203012.2|22
1733329110000|2024-12-04 16:18:30|203063.9|203013.9|203073.8|203023.8|203076.8|203026.8|203061.8|203011.8|30
1733329120000|2024-12-04 16:18:40|203073.4|203023.4|203064.9|203014.9|203073.8|203023.8|203060.6|203010.6|27
1733329130000|2024-12-04 16:18:50|203065|203015|203057.2|203007.2|203065.5|203015.5|203057.2|203007.2|14
1733329140000|2024-12-04 16:19:00|203057.1|203007.1|203069.9|203019.9|203070.9|203020.9|203057.1|203007.1|21
1733329150000|2024-12-04 16:19:10|203070.1|203020.1|203071.1|203021.1|203074.4|203024.4|203064.6|203014.6|21
1733329160000|2024-12-04 16:19:20|203071.2|203021.2|203070.2|203020.2|203071.6|203021.6|203069.6|203019.6|8
1733329170000|2024-12-04 16:19:30|203091.3|203001.3|203091.2|203001.2|203092.9|203002.9|203090.9|203000.9|5
1733329180000|2024-12-04 16:19:40|203090.6|203000.6|203090.6|203000.6|203090.8|203000.8|203090|203000|9
1733329190000|2024-12-04 16:19:50|203091.6|203001.6|203090|203000|203091.6|203001.6|203087.2|202997.2|7
1733329200000|2024-12-04 16:20:00|203088|202998|203089.7|202999.7|203105.9|203015.9|203086.6|202996.6|12
1733329210000|2024-12-04 16:20:10|203087.8|202997.8|203088.9|202998.9|203092.7|203002.7|203087.8|202997.8|26
1733329220000|2024-12-04 16:20:20|203085.9|202995.9|203088.9|202998.9|203091.8|203001.8|203085.7|202995.7|27
1733329230000|2024-12-04 16:20:30|203089.9|202999.9|203087.5|202997.5|203090.9|203000.9|203086.3|202996.3|17
1733329240000|2024-12-04 16:20:40|203086.9|202996.9|203042.5|202992.5|203086.9|203003.7|203035.6|202985.6|32
1733329250000|2024-12-04 16:20:50|203045.2|202995.2|203065.8|202975.8|203067.9|202997.9|203041.9|202971.5|19
1733329260000|2024-12-04 16:21:00|203067.9|202977.9|203064.5|202974.5|203069.8|202979.8|203064.4|202974.4|10
1733329270000|2024-12-04 16:21:10|203066.7|202976.7|203065.1|202975.1|203068.8|202978.8|203061.9|202971.9|17
1733329280000|2024-12-04 16:21:20|203064.8|202974.8|203064.5|202974.5|203064.8|202974.8|203064.5|202974.5|2
1733329290000|2024-12-04 16:21:30|203064.8|202974.8|202993.9|202903.9|203066.1|202976.1|202968.4|202903.9|18
1733329300000|2024-12-04 16:21:40|202992.4|202902.4|202968.9|202878.9|202992.4|202902.4|202964.3|202874.3|28
1733329310000|2024-12-04 16:21:50|202967.9|202877.9|202995.8|202905.8|203017.2|202927.2|202965.8|202875.8|33
1733329320000|2024-12-04 16:22:00|202993.9|202903.9|202976.8|202886.8|202995|202905|202975.1|202885.1|30
1733329330000|2024-12-04 16:22:10|202981.4|202891.4|203001.8|202911.8|203001.8|202911.8|202976.2|202886.2|29
1733329340000|2024-12-04 16:22:20|203002.2|202912.2|203013.1|202923.1|203013.1|202923.1|203002.2|202912.2|27
1733329350000|2024-12-04 16:22:30|203012.9|202922.9|203004.8|202914.8|203012.9|202922.9|202996.7|202906.7|27
1733329360000|2024-12-04 16:22:40|203003.4|202913.4|202998.7|202908.7|203004.1|202914.1|202996.8|202906.8|26
1733329370000|2024-12-04 16:22:50|202999|202909|203008.6|202918.6|203008.6|202918.6|202999|202909|22
1733329380000|2024-12-04 16:23:00|203005.6|202915.6|203008.9|202918.9|203009.1|202919.1|203000.9|202910.9|27
1733329390000|2024-12-04 16:23:10|203009.1|202919.1|202956.9|202906.9|203009.1|202919.1|202956.9|202885.9|29
1733329400000|2024-12-04 16:23:20|202956.4|202906.4|202958.2|202908.2|202958.9|202908.9|202954.1|202904.1|26
1733329410000|2024-12-04 16:23:30|202958|202908|202977.3|202887.3|202977.3|202908.2|202956.3|202885.5|16
1733329420000|2024-12-04 16:23:40|202979.5|202889.5|202978.8|202888.8|202979.8|202889.8|202976.7|202886.7|15
1733329430000|2024-12-04 16:23:50|202975.1|202885.1|203006.3|202916.3|203011.2|202921.2|202974.4|202884.4|29
1733329440000|2024-12-04 16:24:00|203007|202917|202995.6|202905.6|203007|202917|202992.7|202902.7|24
1733329450000|2024-12-04 16:24:10|202993.3|202903.3|202958.7|202908.7|202995.7|202908.7|202957.4|202880|23
1733329460000|2024-12-04 16:24:20|202956.9|202906.9|202966.8|202916.8|202987.7|202916.8|202956|202894.8|18
1733329470000|2024-12-04 16:24:30|202965.8|202915.8|202974.2|202924.2|202974.4|202924.4|202965.8|202915.8|12
1733329480000|2024-12-04 16:24:40|202972.7|202922.7|202973.6|202883.6|202973.6|202922.7|202948.6|202882.9|23
1733329490000|2024-12-04 16:24:50|202975.5|202885.5|202980.5|202890.5|202986.8|202896.8|202975.5|202885.5|21
1733329500000|2024-12-04 16:25:00|202981|202891|202975.5|202885.5|202982|202892|202970.1|202880.1|19
1733329510000|2024-12-04 16:25:10|202976.7|202886.7|202970.3|202880.3|202976.8|202886.8|202967.3|202877.3|20
1733329520000|2024-12-04 16:25:20|202967.3|202877.3|202968.3|202878.3|202970|202880|202966.3|202876.3|9
1733329530000|2024-12-04 16:25:30|202968.2|202878.2|202980.2|202890.2|202980.2|202890.2|202966.7|202876.7|12
1733329540000|2024-12-04 16:25:40|202979.8|202889.8|202989.7|202899.7|202990.3|202900.3|202979.8|202889.8|11
1733329550000|2024-12-04 16:25:50|202991.1|202901.1|202914.2|202864.2|202997.3|202925.5|202913.2|202863.2|28
1733329560000|2024-12-04 16:26:00|202917.7|202867.7|202874.3|202824.3|202917.7|202867.7|202871.2|202821.2|26
1733329570000|2024-12-04 16:26:10|202874|202824|202881.7|202831.7|202883.7|202833.7|202872.5|202822.5|25
1733329580000|2024-12-04 16:26:20|202881.5|202831.5|202846.3|202756.3|202881.9|202831.9|202827.4|202749.2|22
1733329590000|2024-12-04 16:26:30|202848.9|202758.9|202904.8|202814.8|202907.1|202817.1|202842.7|202752.7|27
1733329600000|2024-12-04 16:26:40|202903.6|202813.6|202889.6|202799.6|202913.6|202823.6|202886.1|202796.1|26
1733329610000|2024-12-04 16:26:50|202888.6|202798.6|202937.3|202847.3|202942.2|202852.2|202883.7|202793.7|28
1733329620000|2024-12-04 16:27:00|202938.3|202848.3|202936.4|202846.4|202939.3|202849.3|202927.6|202837.6|21
1733329630000|2024-12-04 16:27:10|202935.6|202845.6|202929.5|202839.5|202935.6|202845.6|202926.4|202836.4|23
1733329640000|2024-12-04 16:27:20|202928.3|202838.3|202925.2|202835.2|202928.3|202838.3|202870.5|202820.5|30
1733329650000|2024-12-04 16:27:30|202925.7|202835.7|202901.3|202811.3|202929.4|202850.7|202873.6|202801.3|30
1733329660000|2024-12-04 16:27:40|202904.6|202814.6|202873|202783|202919.3|202844.8|202851.1|202783|35
1733329670000|2024-12-04 16:27:50|202876.2|202786.2|202882.1|202792.1|202882.6|202796.2|202812.9|202749.7|29
1733329680000|2024-12-04 16:28:00|202863.3|202813.3|202892.7|202802.7|202904.3|202824.7|202844.6|202781.8|22
1733329690000|2024-12-04 16:28:10|202892|202802|202913.9|202823.9|202913.9|202823.9|202881.1|202791.1|20
1733329700000|2024-12-04 16:28:20|202906.3|202816.3|202930.3|202840.3|202938|202848|202904.3|202814.3|19
1733329710000|2024-12-04 16:28:30|202931.3|202841.3|202918.8|202828.8|202931.9|202841.9|202916.5|202826.5|15
1733329720000|2024-12-04 16:28:40|202917.1|202827.1|202899.5|202809.5|202921.5|202858|202888.3|202807.2|27
1733329730000|2024-12-04 16:28:50|202897.5|202807.5|202888.3|202798.3|202903.5|202813.5|202888.3|202798.3|33
1733329740000|2024-12-04 16:29:00|202893.7|202803.7|202887.6|202797.6|202893.7|202803.7|202881.5|202791.5|17
1733329750000|2024-12-04 16:29:10|202893.8|202803.8|202884.8|202794.8|202893.8|202803.8|202884.8|202794.8|22
1733329760000|2024-12-04 16:29:20|202883.5|202793.5|202881.6|202791.6|202884|202794|202876|202786|18
1733329770000|2024-12-04 16:29:30|202881.1|202791.1|202855|202805|202882.2|202806.9|202855|202786.8|16
1733329780000|2024-12-04 16:29:40|202853.9|202803.9|202864.8|202814.8|202869.5|202819.5|202853.9|202803.9|21
1733329790000|2024-12-04 16:29:50|202864.9|202814.9|202851|202801|202866|202816|202851|202801|35
1733329800000|2024-12-04 16:30:00|202834.5|202784.5|202827.7|202777.7|202834.5|202784.5|202818.3|202768.3|23
1733329810000|2024-12-04 16:30:10|202827.2|202777.2|202826.8|202776.8|202828|202778|202824.4|202774.4|16
1733329820000|2024-12-04 16:30:20|202827.2|202777.2|202828.9|202778.9|202828.9|202778.9|202821|202771|18
1733329830000|2024-12-04 16:30:30|202828.7|202778.7|202827.7|202777.7|202828.7|202778.7|202825.9|202775.9|12
1733329840000|2024-12-04 16:30:40|202826.6|202776.6|202827.8|202777.8|202827.9|202777.9|202826.5|202776.5|11
1733329850000|2024-12-04 16:30:50|202827.7|202777.7|202829.3|202779.3|202846|202779.5|202826.8|202756|7
1733329860000|2024-12-04 16:31:00|202829.7|202779.7|202847.2|202757.2|202852.4|202788.5|202829|202755.9|20
1733329870000|2024-12-04 16:31:10|202847.1|202757.1|202846.9|202756.9|202847.8|202757.8|202841.8|202751.8|18
1733329880000|2024-12-04 16:31:20|202846.4|202756.4|202852.1|202762.1|202852.8|202762.8|202846.4|202756.4|26
1733329890000|2024-12-04 16:31:30|202852.2|202762.2|202846.8|202756.8|202852.2|202762.2|202839.5|202749.5|17
1733329900000|2024-12-04 16:31:40|202846.2|202756.2|202845.1|202755.1|202847.8|202757.8|202840|202750|20
1733329910000|2024-12-04 16:31:50|202845.9|202755.9|202848.1|202758.1|202848.5|202758.5|202845.3|202755.3|20
1733329920000|2024-12-04 16:32:00|202847.6|202757.6|202825.7|202775.7|202847.6|202775.8|202820.7|202746.8|21
1733329930000|2024-12-04 16:32:10|202822|202772|202825|202775|202829.2|202779.2|202822|202772|14
1733329940000|2024-12-04 16:32:20|202826.3|202776.3|202830.8|202780.8|202830.8|202780.8|202825.9|202775.9|9
1733329950000|2024-12-04 16:32:30|202829.6|202779.6|202831.6|202781.6|202831.6|202781.6|202824.1|202774.1|15
1733329960000|2024-12-04 16:32:40|202834.1|202784.1|202842.5|202792.5|202842.5|202792.5|202832.7|202782.7|14
1733329970000|2024-12-04 16:32:50|202840.2|202790.2|202844|202794|202845|202795|202840.2|202790.2|7
1733329980000|2024-12-04 16:33:00|202842.3|202792.3|202839.4|202789.4|202844.1|202794.1|202837.9|202787.9|16
1733329990000|2024-12-04 16:33:10|202839.1|202789.1|202838.3|202788.3|202839.3|202789.3|202834.2|202784.2|25
1733330000000|2024-12-04 16:33:20|202836.2|202786.2|202913.2|202823.2|202913.2|202845.6|202836.2|202786.2|23
1733330010000|2024-12-04 16:33:30|202913|202823|202914.3|202824.3|202916.5|202826.5|202912.2|202822.2|9
1733330020000|2024-12-04 16:33:40|202917.1|202827.1|202894.3|202804.3|202919.2|202829.2|202891.5|202801.5|21
1733330030000|2024-12-04 16:33:50|202899.3|202809.3|202924.1|202834.1|202925.3|202835.3|202899.3|202809.3|19
1733330040000|2024-12-04 16:34:00|202924.3|202834.3|202927.5|202837.5|202931.6|202841.6|202924.3|202834.3|21
1733330050000|2024-12-04 16:34:10|202923.3|202833.3|202889.5|202799.5|202923.3|202833.3|202884.5|202794.5|26
1733330060000|2024-12-04 16:34:20|202889.1|202799.1|202887|202797|202890.4|202800.4|202883.8|202793.8|18
1733330070000|2024-12-04 16:34:30|202888|202798|202887.1|202797.1|202891.8|202801.8|202877.7|202787.7|23
1733330080000|2024-12-04 16:34:40|202885.6|202795.6|202888.7|202798.7|202891.8|202801.8|202885.6|202795.6|18
1733330090000|2024-12-04 16:34:50|202888.9|202798.9|202885.4|202795.4|202889.1|202799.1|202882.2|202792.2|11
1733330100000|2024-12-04 16:35:00|202885.2|202795.2|202874.5|202784.5|202885.2|202795.2|202873.4|202783.4|18
1733330110000|2024-12-04 16:35:10|202874.7|202784.7|202872.4|202782.4|202874.7|202784.7|202871.2|202781.2|15
1733330120000|2024-12-04 16:35:20|202873.8|202783.8|202884.7|202794.7|202887.8|202797.8|202873.8|202783.8|26
1733330130000|2024-12-04 16:35:30|202884.9|202794.9|202885.7|202795.7|202886.8|202796.8|202883.8|202793.8|17
1733330140000|2024-12-04 16:35:40|202886.7|202796.7|202884.8|202794.8|202888|202798|202875|202785|17
1733330150000|2024-12-04 16:35:50|202885|202795|202875.2|202825.2|202892.7|202829.7|202874.8|202794.4|18
1733330160000|2024-12-04 16:36:00|202875|202825|202872.2|202822.2|202875|202825|202870.5|202820.5|10
1733330170000|2024-12-04 16:36:10|202870.5|202820.5|202872.7|202822.7|202872.9|202822.9|202870.5|202820.5|7
1733330180000|2024-12-04 16:36:20|202870.4|202820.4|202883.5|202793.5|202883.5|202822.4|202861.5|202790.7|12
1733330190000|2024-12-04 16:36:30|202883.6|202793.6|202880.7|202790.7|202883.6|202793.6|202879.5|202789.5|23
1733330200000|2024-12-04 16:36:40|202880.5|202790.5|202883.1|202793.1|202885.9|202795.9|202880.1|202790.1|27
1733330210000|2024-12-04 16:36:50|202883.7|202793.7|202869.1|202819.1|202885.2|202819.1|202865.1|202791.2|18
1733330220000|2024-12-04 16:37:00|202869.5|202819.5|202872.3|202822.3|202873.9|202823.9|202868|202818|13
1733330230000|2024-12-04 16:37:10|202871.9|202821.9|202869.3|202819.3|202871.9|202821.9|202867.4|202817.4|11
1733330240000|2024-12-04 16:37:20|202868.9|202818.9|202905.3|202815.3|202905.8|202849.5|202868.9|202815.3|18
1733330250000|2024-12-04 16:37:30|202905.1|202815.1|202900|202810|202905.1|202815.1|202899.7|202809.7|12
1733330260000|2024-12-04 16:37:40|202900.1|202810.1|202867.4|202817.4|202904.8|202834.7|202867.4|202810.1|24
1733330270000|2024-12-04 16:37:50|202868.6|202818.6|202886.1|202836.1|202887.4|202837.4|202868.6|202818.6|14
1733330280000|2024-12-04 16:38:00|202885.9|202835.9|202935.4|202885.4|202935.4|202885.4|202879.2|202829.2|14
1733330290000|2024-12-04 16:38:10|202936|202886|202932.7|202882.7|202951.6|202901.6|202927.7|202877.7|25
1733330300000|2024-12-04 16:38:20|202933.6|202883.6|202906.7|202856.7|202933.6|202883.6|202901.4|202851.4|26
1733330310000|2024-12-04 16:38:30|202910.6|202860.6|202908.5|202858.5|202911.9|202861.9|202903.3|202853.3|16
1733330320000|2024-12-04 16:38:40|202907.7|202857.7|202906.1|202856.1|202907.7|202857.7|202892.7|202842.7|8
1733330330000|2024-12-04 16:38:50|202907.5|202857.5|202904.5|202854.5|202907.5|202857.5|202903.5|202853.5|15
1733330340000|2024-12-04 16:39:00|202902.9|202852.9|202895.8|202845.8|202903.1|202853.1|202891.6|202841.6|18
1733330350000|2024-12-04 16:39:10|202895.9|202845.9|202894.6|202844.6|202897.6|202847.6|202890.5|202840.5|13
1733330360000|2024-12-04 16:39:20|202894.9|202844.9|202897.9|202847.9|202898.1|202848.1|202894.9|202844.9|15
1733330370000|2024-12-04 16:39:30|202895.6|202845.6|202895.3|202845.3|202897|202847|202895.2|202845.2|12
1733330380000|2024-12-04 16:39:40|202895.6|202845.6|202895.1|202845.1|202895.7|202845.7|202894.9|202844.9|6
1733330390000|2024-12-04 16:39:50|202895.6|202845.6|202884.5|202834.5|202895.6|202845.6|202881.4|202831.4|12
1733330400000|2024-12-04 16:40:00|202886.4|202836.4|202891.4|202841.4|202894.8|202844.8|202886.4|202836.4|7
1733330410000|2024-12-04 16:40:10|202893|202843|202890.5|202840.5|202893.5|202843.5|202882.2|202832.2|10
1733330420000|2024-12-04 16:40:20|202891.5|202841.5|202887.1|202837.1|202892.1|202842.1|202887.1|202837.1|4
1733330430000|2024-12-04 16:40:30|202884.3|202834.3|202890.8|202840.8|202890.8|202840.8|202880|202830|15
1733330440000|2024-12-04 16:40:40|202889.9|202839.9|202890.5|202840.5|202892.4|202842.4|202886.1|202836.1|13
1733330450000|2024-12-04 16:40:50|202890.2|202840.2|202891.5|202841.5|202891.5|202841.5|202889.3|202839.3|4
1733330460000|2024-12-04 16:41:00|202890.5|202840.5|202895|202845|202895|202845|202886|202836|7
1733330470000|2024-12-04 16:41:10|202897.1|202847.1|202893|202843|202897.1|202847.1|202892.7|202842.7|7
1733330480000|2024-12-04 16:41:20|202892.9|202842.9|202892.4|202842.4|202894|202844|202892.4|202842.4|12
1733330490000|2024-12-04 16:41:30|202891.4|202841.4|202891.9|202841.9|202892.4|202842.4|202887.5|202837.5|13
1733330500000|2024-12-04 16:41:40|202892.1|202842.1|202891.5|202841.5|202892.5|202842.5|202887.9|202837.9|15
1733330510000|2024-12-04 16:41:50|202889.1|202839.1|202889.9|202839.9|202891.7|202841.7|202881.2|202831.2|19
1733330520000|2024-12-04 16:42:00|202887.6|202837.6|202885.3|202835.3|202890.3|202840.3|202882.3|202832.3|7
1733330530000|2024-12-04 16:42:10|202902.1|202852.1|202911.2|202861.2|202912.5|202862.5|202893.7|202843.7|11
1733330540000|2024-12-04 16:42:20|202910.5|202860.5|202900.1|202850.1|202912.2|202862.2|202896|202846|25
1733330560000|2024-12-04 16:42:40|202898.9|202848.9|202895.6|202845.6|202898.9|202848.9|202895.6|202845.6|2
1733330570000|2024-12-04 16:42:50|202895.2|202845.2|202894.4|202844.4|202895.2|202845.2|202891.6|202841.6|6
1733330580000|2024-12-04 16:43:00|202893.5|202843.5|202895|202845|202895|202845|202890.5|202840.5|6
1733330590000|2024-12-04 16:43:10|202895.5|202845.5|202900.7|202850.7|202901.7|202851.7|202895.5|202845.5|11
1733330600000|2024-12-04 16:43:20|202900.4|202850.4|202906.8|202856.8|202906.8|202856.8|202896.9|202846.9|17
1733330610000|2024-12-04 16:43:30|202905.9|202855.9|202907.5|202857.5|202907.5|202857.5|202905.9|202855.9|10
1733330620000|2024-12-04 16:43:40|202903.6|202853.6|202911.6|202861.6|202911.6|202861.6|202901|202851|14
1733330630000|2024-12-04 16:43:50|202911.8|202861.8|202889.5|202839.5|202912.7|202862.7|202886.6|202836.6|12
1733330640000|2024-12-04 16:44:00|202885|202835|202889.7|202839.7|202890.7|202840.7|202885|202835|15
1733330650000|2024-12-04 16:44:10|202888.7|202838.7|202883.4|202833.4|202889.7|202839.7|202877|202827|11
1733330660000|2024-12-04 16:44:20|202883.3|202833.3|202895.2|202845.2|202895.2|202845.2|202883.3|202833.3|17
1733330670000|2024-12-04 16:44:30|202894.4|202844.4|202891.6|202841.6|202895.9|202845.9|202890.1|202840.1|15
1733330680000|2024-12-04 16:44:40|202890.5|202840.5|202894|202844|202894|202844|202890.5|202840.5|6
1733330690000|2024-12-04 16:44:50|202892.7|202842.7|202890.5|202840.5|202894.6|202844.6|202890|202840|11
1733330700000|2024-12-04 16:45:00|202890.2|202840.2|202886.8|202836.8|202890.2|202840.2|202886.3|202836.3|9
1733330710000|2024-12-04 16:45:10|202886.9|202836.9|202889.2|202839.2|202889.9|202839.9|202886.9|202836.9|4
1733330720000|2024-12-04 16:45:20|202888.6|202838.6|202893.6|202843.6|202893.8|202843.8|202888.6|202838.6|9
1733330730000|2024-12-04 16:45:30|202895.5|202845.5|202935.9|202885.9|202939.5|202889.5|202895.5|202845.5|9
1733330740000|2024-12-04 16:45:40|202934.9|202884.9|202939.8|202889.8|202939.8|202889.8|202934.9|202884.9|7
1733330750000|2024-12-04 16:45:50|202936.2|202886.2|202942.2|202892.2|202942.2|202892.2|202936.2|202886.2|9
1733330760000|2024-12-04 16:46:00|202941.9|202891.9|202957.8|202867.8|202961.6|202892.2|202937.3|202864.1|18
1733330770000|2024-12-04 16:46:10|202957.6|202867.6|202919|202869|202958|202893.8|202917.8|202866.8|29
1733330780000|2024-12-04 16:46:20|202919.3|202869.3|202939.7|202889.7|202943.4|202893.4|202915.3|202865.3|19
1733330790000|2024-12-04 16:46:30|202923.6|202873.6|202910.1|202860.1|202931.8|202881.8|202905.7|202855.7|29
1733330800000|2024-12-04 16:46:40|202908.9|202858.9|202912.1|202862.1|202913.8|202863.8|202903.3|202853.3|19
1733330810000|2024-12-04 16:46:50|202911.9|202861.9|202936.2|202846.2|202938.3|202862|202911.9|202841.1|13
1733330820000|2024-12-04 16:47:00|202933.6|202843.6|202924.7|202834.7|202936.4|202846.4|202924.4|202834.4|19
1733330830000|2024-12-04 16:47:10|202923.7|202833.7|202925.2|202835.2|202936.1|202846.1|202923.4|202833.4|28
1733330840000|2024-12-04 16:47:20|202924.3|202834.3|202931.7|202881.7|202931.7|202881.7|202905.9|202834.3|23
1733330850000|2024-12-04 16:47:30|202930.4|202880.4|202913.9|202863.9|202931.7|202881.7|202910.3|202860.3|12
1733330860000|2024-12-04 16:47:40|202914.7|202864.7|202914.6|202864.6|202916.3|202866.3|202912.8|202862.8|6
1733330870000|2024-12-04 16:47:50|202913.2|202863.2|202913.3|202863.3|202915.6|202865.6|202912.4|202862.4|19
1733330880000|2024-12-04 16:48:00|202914.5|202864.5|202916.1|202866.1|202916.1|202866.1|202903.4|202853.4|11
1733330890000|2024-12-04 16:48:10|202916.4|202866.4|202917.8|202867.8|202917.8|202867.8|202914.2|202864.2|14
1733330900000|2024-12-04 16:48:20|202917.9|202867.9|202917.8|202867.8|202921.2|202871.2|202917.7|202867.7|24
1733330910000|2024-12-04 16:48:30|202918.2|202868.2|202918.6|202868.6|202919.5|202869.5|202914.1|202864.1|19
1733330920000|2024-12-04 16:48:40|202919.2|202869.2|202938.7|202888.7|202943.7|202893.7|202918.6|202868.6|13
1733330930000|2024-12-04 16:48:50|202938.8|202888.8|202941.6|202891.6|202941.6|202891.6|202938|202888|11
1733330940000|2024-12-04 16:49:00|202940.6|202890.6|202948.5|202898.5|202948.5|202898.5|202940|202890|15
1733330950000|2024-12-04 16:49:10|202945.2|202895.2|202984.2|202934.2|202987.9|202937.9|202944.4|202894.4|17
1733330960000|2024-12-04 16:49:20|202984.1|202934.1|202976.8|202926.8|202984.9|202934.9|202972.8|202922.8|15
1733330970000|2024-12-04 16:49:30|202976.3|202926.3|202979|202929|202982.6|202932.6|202974|202924|18
1733330980000|2024-12-04 16:49:40|202978.2|202928.2|202982.5|202932.5|202988.5|202938.5|202975.8|202925.8|26
1733330990000|2024-12-04 16:49:50|202982|202932|202971.9|202921.9|202982|202932|202971.9|202921.9|12
1733331000000|2024-12-04 16:50:00|202972.9|202922.9|202973.2|202923.2|202974.7|202924.7|202963.1|202913.1|11
1733331010000|2024-12-04 16:50:10|202971|202921|202970.8|202920.8|202972.2|202922.2|202967.4|202917.4|5
1733331020000|2024-12-04 16:50:20|202972|202922|202974.5|202924.5|202975.7|202925.7|202972|202922|4
1733331030000|2024-12-04 16:50:30|202974.2|202924.2|202973|202923|202974.6|202924.6|202972.8|202922.8|4
1733331040000|2024-12-04 16:50:40|202971.7|202921.7|202913.1|202863.1|202971.7|202921.7|202909.5|202859.5|29
1733331050000|2024-12-04 16:50:50|202911.3|202861.3|202912.3|202862.3|202916.2|202866.2|202910.9|202860.9|24
1733331060000|2024-12-04 16:51:00|202912.7|202862.7|202913|202863|202913.2|202863.2|202911.2|202861.2|15
1733331070000|2024-12-04 16:51:10|202912.9|202862.9|202932.2|202842.2|202932.4|202862.9|202908.2|202836.8|10
1733331080000|2024-12-04 16:51:20|202928.6|202838.6|202931|202841|202931.4|202841.4|202927.5|202837.5|5
1733331090000|2024-12-04 16:51:30|202931.6|202841.6|202904.6|202854.6|202931.6|202855.5|202904.6|202839.4|4
1733331100000|2024-12-04 16:51:40|202903.5|202853.5|202907|202857|202907.2|202857.2|202903.5|202853.5|7
1733331110000|2024-12-04 16:51:50|202906|202856|202906|202856|202906|202856|202906|202856|1
1733331120000|2024-12-04 16:52:00|202906.3|202856.3|202906.2|202856.2|202906.3|202856.3|202906.2|202856.2|2
1733331130000|2024-12-04 16:52:10|202905.1|202855.1|202904.9|202854.9|202905.1|202855.1|202903.9|202853.9|3
1733331140000|2024-12-04 16:52:20|202903.2|202853.2|202903.3|202853.3|202904.7|202854.7|202900.3|202850.3|10
1733331150000|2024-12-04 16:52:30|202904.6|202854.6|202905.7|202855.7|202905.7|202855.7|202904.6|202854.6|2
1733331160000|2024-12-04 16:52:40|202904.6|202854.6|202903.5|202853.5|202904.9|202854.9|202902.5|202852.5|8
1733331170000|2024-12-04 16:52:50|202902.5|202852.5|202904.3|202854.3|202904.3|202854.3|202902.5|202852.5|7
1733331180000|2024-12-04 16:53:00|202903.3|202853.3|202903.7|202853.7|202905.1|202855.1|202902.2|202852.2|15
1733331190000|2024-12-04 16:53:10|202904.1|202854.1|202904.5|202854.5|202904.5|202854.5|202902.9|202852.9|3
1733331200000|2024-12-04 16:53:20|202905.6|202855.6|202927.3|202877.3|202928.6|202878.6|202905.5|202855.5|6
1733331210000|2024-12-04 16:53:30|202911.1|202861.1|202901.6|202851.6|202914.3|202864.3|202901.5|202851.5|15
1733331220000|2024-12-04 16:53:40|202901.5|202851.5|202901.7|202851.7|202903|202853|202901.5|202851.5|4
1733331230000|2024-12-04 16:53:50|202902.8|202852.8|202903.7|202853.7|202905.6|202855.6|202901.5|202851.5|15
1733331240000|2024-12-04 16:54:00|202902.9|202852.9|202901.9|202851.9|202902.9|202852.9|202900.4|202850.4|4
1733331250000|2024-12-04 16:54:10|202902|202852|202899.6|202849.6|202903.1|202853.1|202892.6|202842.6|15
1733331260000|2024-12-04 16:54:20|202897.1|202847.1|202902|202852|202902|202852|202897.1|202847.1|5
1733331270000|2024-12-04 16:54:30|202901|202851|202869.1|202819.1|202901|202851|202865.6|202815.6|12
1733331280000|2024-12-04 16:54:40|202869|202819|202839.7|202789.7|202869|202819|202838.3|202788.3|11
1733331290000|2024-12-04 16:54:50|202840.6|202790.6|202834.1|202784.1|202840.8|202790.8|202833.7|202783.7|16
1733331300000|2024-12-04 16:55:00|202834.3|202784.3|202813.7|202763.7|202834.3|202784.3|202811.1|202761.1|10
1733331310000|2024-12-04 16:55:10|202812|202762|202813.8|202763.8|202813.9|202763.9|202811.7|202761.7|12
1733331320000|2024-12-04 16:55:20|202813.1|202763.1|202815.1|202765.1|202815.1|202765.1|202811.3|202761.3|13
1733331330000|2024-12-04 16:55:30|202814.9|202764.9|202796.7|202746.7|202814.9|202764.9|202792|202742|10
1733331340000|2024-12-04 16:55:40|202792.1|202742.1|202796.3|202746.3|202796.3|202746.3|202791.9|202741.9|7
1733331350000|2024-12-04 16:55:50|202796.1|202746.1|202795.2|202745.2|202796.5|202746.5|202791.8|202741.8|10
1733331360000|2024-12-04 16:56:00|202793.9|202743.9|202801.7|202751.7|202801.7|202751.7|202790.6|202740.6|15
1733331380000|2024-12-04 16:56:20|202797.6|202747.6|202801.9|202751.9|202801.9|202751.9|202797.6|202747.6|6
1733331390000|2024-12-04 16:56:30|202802.8|202752.8|202801.2|202751.2|202802.8|202752.8|202796.7|202746.7|6
1733331400000|2024-12-04 16:56:40|202801.4|202751.4|202801.9|202751.9|202801.9|202751.9|202797.6|202747.6|5
1733331410000|2024-12-04 16:56:50|202797.8|202747.8|202801.6|202751.6|202801.6|202751.6|202797.8|202747.8|2
1733331420000|2024-12-04 16:57:00|202800.1|202750.1|202696.9|202646.9|202800.1|202750.1|202690.8|202640.8|10
1733331430000|2024-12-04 16:57:10|202694.5|202644.5|202694.2|202644.2|202715.8|202665.8|202679.5|202629.5|31
1733331440000|2024-12-04 16:57:20|202694.3|202644.3|202695.4|202645.4|202695.7|202645.7|202688.2|202638.2|19
1733331450000|2024-12-04 16:57:30|202696.9|202646.9|202695.2|202645.2|202697.6|202647.6|202686.3|202636.3|16
1733331460000|2024-12-04 16:57:40|202696.6|202646.6|202705.6|202655.6|202706.7|202656.7|202696.6|202646.6|11
1733331470000|2024-12-04 16:57:50|202703.2|202653.2|202658.5|202608.5|202703.2|202653.2|202658.5|202608.5|19
1733331480000|2024-12-04 16:58:00|202658.9|202608.9|202659|202609|202659|202609|202658.9|202608.9|2
1733331500000|2024-12-04 16:58:20|202656.1|202606.1|202646.8|202596.8|202656.1|202606.1|202644.3|202594.3|4
1733331510000|2024-12-04 16:58:30|202648.1|202598.1|202648.4|202598.4|202648.4|202598.4|202646.7|202596.7|4
1733331520000|2024-12-04 16:58:40|202650|202600|202656.4|202606.4|202656.4|202606.4|202650|202600|3
1733331530000|2024-12-04 16:58:50|202657.4|202607.4|202681.4|202631.4|202689.7|202639.7|202657.4|202607.4|10
1733331540000|2024-12-04 16:59:00|202680|202630|202640.5|202590.5|202680|202630|202640.5|202590.5|25
1733331550000|2024-12-04 16:59:10|202646|202596|202659.9|202609.9|202661.4|202611.4|202646|202596|19
1733331560000|2024-12-04 16:59:20|202659.7|202609.7|202657.5|202607.5|202662|202612|202656|202606|13
1733331570000|2024-12-04 16:59:30|202658.8|202608.8|202658.6|202608.6|202659.7|202609.7|202655.7|202605.7|12
1733331580000|2024-12-04 16:59:40|202657.4|202607.4|202657.9|202607.9|202659.3|202609.3|202651.3|202601.3|11
1733331590000|2024-12-04 16:59:50|202658.2|202608.2|202658.4|202608.4|202659|202609|202657.9|202607.9|11
1733331600000|2024-12-04 17:00:00|202658.5|202608.5|202623.4|202573.4|202658.5|202608.5|202616.5|202566.5|23
1733331610000|2024-12-04 17:00:10|202629.2|202579.2|202627.6|202577.6|202631.6|202581.6|202623.3|202573.3|17
1733331620000|2024-12-04 17:00:20|202627.8|202577.8|202639.8|202589.8|202640.6|202590.6|202627|202577|13
1733331630000|2024-12-04 17:00:30|202634.6|202584.6|202635|202585|202639.1|202589.1|202628.3|202578.3|20
1733331640000|2024-12-04 17:00:40|202635.7|202585.7|202637|202587|202637|202587|202629.5|202579.5|12
1733331650000|2024-12-04 17:00:50|202637.3|202587.3|202650.1|202600.1|202650.6|202600.6|202637.3|202587.3|14
1733331660000|2024-12-04 17:01:00|202649.9|202599.9|202651.3|202601.3|202651.3|202601.3|202641.5|202591.5|15
1733331670000|2024-12-04 17:01:10|202650.2|202600.2|202651.8|202601.8|202652.8|202602.8|202649.7|202599.7|13
1733331680000|2024-12-04 17:01:20|202648|202598|202649.9|202599.9|202650.9|202600.9|202648|202598|10
1733331690000|2024-12-04 17:01:30|202650.9|202600.9|202653.4|202603.4|202653.4|202603.4|202650.9|202600.9|2
1733331700000|2024-12-04 17:01:40|202653.6|202603.6|202674.4|202624.4|202674.5|202624.5|202650.9|202600.9|20
1733331710000|2024-12-04 17:01:50|202675.4|202625.4|202676.1|202626.1|202676.1|202626.1|202670.2|202620.2|11
1733331720000|2024-12-04 17:02:00|202675.1|202625.1|202665.3|202615.3|202675.1|202625.1|202659.6|202609.6|21
1733331730000|2024-12-04 17:02:10|202665.4|202615.4|202658.9|202608.9|202668.8|202618.8|202656.5|202606.5|23
1733331740000|2024-12-04 17:02:20|202658.6|202608.6|202661.1|202611.1|202661.3|202611.3|202656.3|202606.3|27
1733331750000|2024-12-04 17:02:30|202661.3|202611.3|202663|202613|202663|202613|202661.3|202611.3|13
1733331760000|2024-12-04 17:02:40|202662.8|202612.8|202662.8|202612.8|202662.9|202612.9|202662.5|202612.5|5
1733331770000|2024-12-04 17:02:50|202662.6|202612.6|202669.3|202619.3|202671.6|202621.6|202660.3|202610.3|14
1733331780000|2024-12-04 17:03:00|202669.4|202619.4|202660.5|202610.5|202669.4|202619.4|202659.2|202609.2|13
1733331790000|2024-12-04 17:03:10|202662.1|202612.1|202663.3|202613.3|202663.4|202613.4|202662|202612|4
1733331800000|2024-12-04 17:03:20|202664.8|202614.8|202664.9|202614.9|202666|202616|202663.6|202613.6|10
1733331810000|2024-12-04 17:03:30|202664.8|202614.8|202666.3|202616.3|202666.5|202616.5|202664.2|202614.2|13
1733331820000|2024-12-04 17:03:40|202664.4|202614.4|202664.2|202614.2|202665.5|202615.5|202661.7|202611.7|21
1733331830000|2024-12-04 17:03:50|202664.3|202614.3|202663.6|202613.6|202665.1|202615.1|202663.6|202613.6|14
1733331840000|2024-12-04 17:04:00|202663.5|202613.5|202664.1|202614.1|202667.6|202617.6|202663.5|202613.5|20
1733331850000|2024-12-04 17:04:10|202665.5|202615.5|202665|202615|202667.3|202617.3|202663.5|202613.5|15
1733331860000|2024-12-04 17:04:20|202666.3|202616.3|202672.7|202622.7|202675.6|202625.6|202658.9|202608.9|14
1733331870000|2024-12-04 17:04:30|202674.4|202624.4|202673.3|202623.3|202674.8|202624.8|202672.9|202622.9|6
1733331880000|2024-12-04 17:04:40|202676.1|202626.1|202695.8|202645.8|202696.6|202646.6|202676.1|202626.1|19
1733331890000|2024-12-04 17:04:50|202695.2|202645.2|202694.3|202644.3|202699.3|202649.3|202694.3|202644.3|11
1733331900000|2024-12-04 17:05:00|202694|202644|202689.7|202639.7|202694|202644|202689.7|202639.7|14
1733331910000|2024-12-04 17:05:10|202689.9|202639.9|202695|202645|202695.6|202645.6|202689.9|202639.9|10
1733331920000|2024-12-04 17:05:20|202693.8|202643.8|202688.2|202638.2|202694.8|202644.8|202688.2|202638.2|11
1733331930000|2024-12-04 17:05:30|202688.6|202638.6|202663.6|202613.6|202689.9|202639.9|202660.5|202610.5|15
1733331940000|2024-12-04 17:05:40|202662.5|202612.5|202662.7|202612.7|202663.8|202613.8|202662.5|202612.5|3
1733331950000|2024-12-04 17:05:50|202663.9|202613.9|202662|202612|202663.9|202613.9|202662|202612|4
1733331960000|2024-12-04 17:06:00|202663.3|202613.3|202689.3|202639.3|202690.6|202640.6|202663.3|202613.3|11
1733331970000|2024-12-04 17:06:10|202690.6|202640.6|202742.8|202692.8|202745|202695|202690.6|202640.6|15
1733331980000|2024-12-04 17:06:20|202741.6|202691.6|202735.5|202685.5|202741.9|202691.9|202735.2|202685.2|13
1733331990000|2024-12-04 17:06:30|202736.5|202686.5|202722.3|202672.3|202750.5|202700.5|202722.3|202672.3|14
1733332000000|2024-12-04 17:06:40|202718.6|202668.6|202736|202686|202740.1|202690.1|202718.6|202668.6|13
1733332010000|2024-12-04 17:06:50|202734.9|202684.9|202708.8|202658.8|202735.7|202685.7|202705.5|202655.5|14
1733332020000|2024-12-04 17:07:00|202709|202659|202707.2|202657.2|202709.2|202659.2|202705.8|202655.8|19
1733332030000|2024-12-04 17:07:10|202707.4|202657.4|202723.6|202673.6|202733.3|202683.3|202707.4|202657.4|25
1733332040000|2024-12-04 17:07:20|202721.6|202671.6|202742.8|202652.8|202743.9|202682.8|202714.7|202652.5|23
1733332050000|2024-12-04 17:07:30|202743|202653|202735.1|202645.1|202743|202653|202734.3|202644.3|20
1733332060000|2024-12-04 17:07:40|202734.6|202644.6|202729.4|202639.4|202734.6|202644.6|202729.2|202639.2|11
1733332070000|2024-12-04 17:07:50|202729.2|202639.2|202729.7|202639.7|202731|202641|202725.1|202635.1|22
1733332080000|2024-12-04 17:08:00|202729.6|202639.6|202716.8|202626.8|202729.6|202639.6|202714.5|202624.5|31
1733332090000|2024-12-04 17:08:10|202716.7|202626.7|202712.2|202622.2|202717.1|202627.1|202709.1|202619.1|16
1733332100000|2024-12-04 17:08:20|202711.9|202621.9|202707.1|202657.1|202713.3|202657.4|202693.6|202618.6|30
1733332110000|2024-12-04 17:08:30|202707.4|202657.4|202703.7|202653.7|202708.4|202658.4|202700.6|202650.6|29
1733332120000|2024-12-04 17:08:40|202703.6|202653.6|202687.2|202637.2|202704.3|202654.3|202685.3|202635.3|28
1733332130000|2024-12-04 17:08:50|202689.9|202639.9|202702.6|202652.6|202708.2|202658.2|202684.1|202634.1|19
1733332140000|2024-12-04 17:09:00|202702.5|202652.5|202702.3|202652.3|202704.9|202654.9|202701.9|202651.9|21
1733332150000|2024-12-04 17:09:10|202703.8|202653.8|202706.7|202656.7|202710.1|202660.1|202703.8|202653.8|25
1733332160000|2024-12-04 17:09:20|202706.9|202656.9|202706.7|202656.7|202706.9|202656.9|202702.9|202652.9|19
1733332170000|2024-12-04 17:09:30|202707.6|202657.6|202718.9|202668.9|202734.4|202684.4|202707.1|202657.1|24
1733332180000|2024-12-04 17:09:40|202719.7|202669.7|202717.3|202667.3|202719.7|202669.7|202716.6|202666.6|13
1733332190000|2024-12-04 17:09:50|202716.3|202666.3|202703.4|202653.4|202717.3|202667.3|202703.1|202653.1|20
1733332200000|2024-12-04 17:10:00|202702.3|202652.3|202713.6|202663.6|202725.7|202675.7|202701.8|202651.8|31
1733332210000|2024-12-04 17:10:10|202713.1|202663.1|202752.1|202702.1|202752.1|202702.1|202713.1|202663.1|12
1733332220000|2024-12-04 17:10:20|202746.6|202696.6|202744.1|202694.1|202751.5|202701.5|202741.7|202691.7|31
1733332230000|2024-12-04 17:10:30|202743.2|202693.2|202743.6|202693.6|202747.3|202697.3|202743|202693|22
1733332240000|2024-12-04 17:10:40|202743.5|202693.5|202743.4|202693.4|202744.1|202694.1|202742.6|202692.6|20
1733332250000|2024-12-04 17:10:50|202743.5|202693.5|202743.1|202693.1|202743.6|202693.6|202735.5|202685.5|19
1733332260000|2024-12-04 17:11:00|202743.7|202693.7|202703.9|202653.9|202743.9|202693.9|202700.3|202650.3|30
1733332270000|2024-12-04 17:11:10|202702.9|202652.9|202708.5|202658.5|202710.9|202660.9|202702.9|202652.9|20
1733332280000|2024-12-04 17:11:20|202708.4|202658.4|202708.1|202658.1|202710.5|202660.5|202705.7|202655.7|17
1733332290000|2024-12-04 17:11:30|202705.5|202655.5|202741.7|202691.7|202741.7|202691.7|202705.5|202655.5|21
1733332300000|2024-12-04 17:11:40|202743.7|202693.7|202745.6|202695.6|202745.6|202695.6|202736.8|202686.8|26
1733332310000|2024-12-04 17:11:50|202743.5|202693.5|202714.8|202664.8|202744.5|202694.5|202714.8|202664.8|30
1733332320000|2024-12-04 17:12:00|202713.8|202663.8|202668.2|202618.2|202713.8|202663.8|202665|202615|23
1733332330000|2024-12-04 17:12:10|202668.1|202618.1|202659.4|202609.4|202668.1|202618.1|202651.3|202573.3|21
1733332340000|2024-12-04 17:12:20|202658.4|202608.4|202652.9|202602.9|202660.7|202610.7|202642.9|202592.9|18
1733332350000|2024-12-04 17:12:30|202654.7|202604.7|202713.7|202663.7|202715.7|202665.7|202654.1|202604.1|21
1733332360000|2024-12-04 17:12:40|202712.1|202662.1|202712.9|202662.9|202712.9|202662.9|202708.3|202658.3|12
1733332370000|2024-12-04 17:12:50|202712.2|202662.2|202715.3|202665.3|202735.8|202665.3|202712.2|202642.9|11
1733332380000|2024-12-04 17:13:00|202714.9|202664.9|202730.3|202680.3|202733.4|202683.4|202712.8|202662.8|17
1733332390000|2024-12-04 17:13:10|202731.2|202681.2|202736.6|202686.6|202741.3|202691.3|202730|202680|28
1733332400000|2024-12-04 17:13:20|202735.7|202685.7|202728.6|202678.6|202737.7|202687.7|202726.6|202676.6|9
1733332410000|2024-12-04 17:13:30|202727.2|202677.2|202721.4|202671.4|202727.2|202677.2|202712.6|202662.6|22
1733332420000|2024-12-04 17:13:40|202720.6|202670.6|202727.1|202677.1|202727.1|202677.1|202717.7|202667.7|14
1733332430000|2024-12-04 17:13:50|202725.1|202675.1|202728.5|202678.5|202731.2|202681.2|202712.6|202662.6|22
1733332440000|2024-12-04 17:14:00|202728.9|202678.9|202740.2|202690.2|202746.9|202696.9|202728.9|202678.9|29
1733332450000|2024-12-04 17:14:10|202738.1|202688.1|202742.2|202692.2|202746.9|202696.9|202738.1|202688.1|32
1733332460000|2024-12-04 17:14:20|202739.4|202689.4|202747.4|202697.4|202752.3|202702.3|202736.9|202686.9|30
1733332470000|2024-12-04 17:14:30|202747.7|202697.7|202744.4|202694.4|202750.2|202700.2|202741.3|202691.3|27
1733332480000|2024-12-04 17:14:40|202742.8|202692.8|202751|202701|202752.9|202702.9|202736|202686|21
1733332490000|2024-12-04 17:14:50|202751.9|202701.9|202750.1|202700.1|202751.9|202701.9|202748.2|202698.2|4
1733332500000|2024-12-04 17:15:00|202745.4|202695.4|202749.3|202699.3|202749.3|202699.3|202745.4|202695.4|3
1733332510000|2024-12-04 17:15:10|202749.1|202699.1|202749.3|202699.3|202749.9|202699.9|202747|202697|8
1733332520000|2024-12-04 17:15:20|202749.1|202699.1|202747.2|202697.2|202749.4|202699.4|202743.8|202693.8|20
1733332530000|2024-12-04 17:15:30|202748.2|202698.2|202681.9|202631.9|202749.5|202699.5|202679|202629|25
1733332540000|2024-12-04 17:15:40|202681.7|202631.7|202678.6|202628.6|202682.3|202632.3|202674.5|202624.5|21
1733332550000|2024-12-04 17:15:50|202678.4|202628.4|202663.1|202613.1|202678.4|202628.4|202658|202608|24
1733332560000|2024-12-04 17:16:00|202662.9|202612.9|202655.2|202605.2|202664.1|202614.1|202655.2|202605.2|30
1733332570000|2024-12-04 17:16:10|202659.9|202609.9|202652.2|202602.2|202664.3|202614.3|202652.2|202602.2|32
1733332580000|2024-12-04 17:16:20|202676|202586|202670.8|202580.8|202676.7|202586.7|202664.2|202574.2|22
1733332590000|2024-12-04 17:16:30|202669.7|202579.7|202670.7|202580.7|202670.8|202580.8|202667.3|202577.3|6
1733332600000|2024-12-04 17:16:40|202666.5|202576.5|202671.2|202581.2|202671.4|202581.4|202666.5|202576.5|7
1733332610000|2024-12-04 17:16:50|202671|202581|202673.4|202583.4|202673.4|202583.4|202668.1|202578.1|8
1733332620000|2024-12-04 17:17:00|202668.2|202578.2|202671|202581|202671.4|202581.4|202666|202576|18
1733332630000|2024-12-04 17:17:10|202669.7|202579.7|202669.4|202579.4|202669.7|202579.7|202665.1|202575.1|11
1733332640000|2024-12-04 17:17:20|202669.2|202579.2|202680.8|202590.8|202691.1|202601.1|202667.1|202577.1|5
1733332650000|2024-12-04 17:17:30|202680.9|202590.9|202682.2|202592.2|202682.2|202592.2|202680.9|202590.9|2
1733332660000|2024-12-04 17:17:40|202682.7|202592.7|202676.7|202586.7|202682.7|202592.7|202676.4|202586.4|20
1733332670000|2024-12-04 17:17:50|202678.6|202588.6|202726.9|202636.9|202726.9|202636.9|202676.8|202586.8|17
1733332680000|2024-12-04 17:18:00|202723.2|202633.2|202729.3|202639.3|202734.7|202644.7|202712.5|202622.5|30
1733332690000|2024-12-04 17:18:10|202729.4|202639.4|202766.7|202676.7|202766.7|202676.7|202729.3|202639.3|23
1733332700000|2024-12-04 17:18:20|202764.3|202674.3|202763|202673|202766|202676|202763|202673|14
1733332710000|2024-12-04 17:18:30|202764.5|202674.5|202774.2|202684.2|202774.2|202684.2|202764.5|202674.5|18
1733332720000|2024-12-04 17:18:40|202772.5|202682.5|202772.7|202682.7|202774|202684|202770.6|202680.6|19
1733332730000|2024-12-04 17:18:50|202772.8|202682.8|202767.4|202677.4|202774.3|202684.3|202767|202677|25
1733332740000|2024-12-04 17:19:00|202767.2|202677.2|202764.3|202674.3|202768|202678|202761.5|202671.5|25
1733332750000|2024-12-04 17:19:10|202763.9|202673.9|202766.5|202676.5|202767.8|202677.8|202752.4|202662.4|31
1733332760000|2024-12-04 17:19:20|202757.4|202667.4|202759.2|202669.2|202764.4|202674.4|202757.4|202667.4|31
1733332770000|2024-12-04 17:19:30|202759.3|202669.3|202756|202666|202762.6|202672.6|202753.2|202663.2|32
1733332780000|2024-12-04 17:19:40|202756.4|202666.4|202761.2|202671.2|202766.1|202676.1|202754.5|202664.5|31
1733332790000|2024-12-04 17:19:50|202763|202673|202759.8|202669.8|202764.4|202674.4|202759.8|202669.8|25
1733332800000|2024-12-04 17:20:00|202764.4|202674.4|202760.1|202670.1|202764.7|202674.7|202759.9|202669.9|25
1733332810000|2024-12-04 17:20:10|202760.2|202670.2|202731.1|202681.1|202762.3|202681.2|202731.1|202662.6|24
1733332820000|2024-12-04 17:20:20|202729.5|202679.5|202737.2|202647.2|202740.5|202683.1|202722.1|202644.7|19
1733332830000|2024-12-04 17:20:30|202738.1|202648.1|202739.2|202649.2|202744.9|202654.9|202738.1|202648.1|16
1733332840000|2024-12-04 17:20:40|202739|202649|202741.4|202691.4|202746.2|202696.2|202729.5|202646.3|21
1733332850000|2024-12-04 17:20:50|202740.6|202690.6|202740.3|202690.3|202742.7|202692.7|202738.3|202688.3|22
1733332860000|2024-12-04 17:21:00|202742.7|202692.7|202744.2|202694.2|202744.2|202694.2|202738.5|202688.5|21
1733332870000|2024-12-04 17:21:10|202741.3|202691.3|202747.4|202697.4|202747.4|202697.4|202736.6|202686.6|16
1733332880000|2024-12-04 17:21:20|202746.5|202696.5|202805.1|202715.1|202810.7|202720.7|202746.5|202676.9|21
1733332890000|2024-12-04 17:21:30|202802.1|202712.1|202725.2|202675.2|202805.9|202715.9|202721.2|202671.2|32
1733332900000|2024-12-04 17:21:40|202726.2|202676.2|202709.4|202659.4|202726.2|202676.2|202697.2|202647.2|31
1733332910000|2024-12-04 17:21:50|202709.7|202659.7|202709.6|202659.6|202719.6|202669.6|202705.6|202655.6|18
1733332920000|2024-12-04 17:22:00|202704.8|202654.8|202702.4|202652.4|202708.3|202658.3|202700.9|202650.9|20
1733332930000|2024-12-04 17:22:10|202702.6|202652.6|202746.8|202656.8|202746.8|202656.8|202702.6|202632.1|18
1733332940000|2024-12-04 17:22:20|202746|202656|202732.9|202642.9|202748.5|202658.5|202732.3|202642.3|16
1733332950000|2024-12-04 17:22:30|202740.6|202650.6|202754.1|202664.1|202756.6|202666.6|202740.6|202650.6|19
1733332960000|2024-12-04 17:22:40|202757.9|202667.9|202750|202660|202760.5|202670.5|202747.5|202657.5|29
1733332970000|2024-12-04 17:22:50|202751.9|202661.9|202752.4|202662.4|202756.8|202666.8|202748.3|202658.3|20
1733332980000|2024-12-04 17:23:00|202751.1|202661.1|202755.2|202665.2|202757.1|202667.1|202750.2|202660.2|26
1733332990000|2024-12-04 17:23:10|202755|202665|202756.2|202666.2|202757.8|202667.8|202753.4|202663.4|24
1733333000000|2024-12-04 17:23:20|202758.6|202668.6|202752|202662|202761.1|202671.1|202751.7|202661.7|19
1733333010000|2024-12-04 17:23:30|202754.6|202664.6|202751.1|202661.1|202755.9|202665.9|202750.2|202660.2|29
1733333020000|2024-12-04 17:23:40|202746.4|202656.4|202744.7|202654.7|202746.4|202656.4|202741.3|202651.3|21
1733333030000|2024-12-04 17:23:50|202744.4|202654.4|202736.3|202646.3|202744.8|202654.8|202736.2|202646.2|8
1733333040000|2024-12-04 17:24:00|202740.3|202650.3|202737.7|202647.7|202743.7|202653.7|202736.2|202646.2|18
1733333050000|2024-12-04 17:24:10|202738.2|202648.2|202736.7|202646.7|202743.7|202653.7|202732.1|202642.1|21
1733333060000|2024-12-04 17:24:20|202738.7|202648.7|202739.8|202649.8|202744.8|202654.8|202734.9|202644.9|25
1733333070000|2024-12-04 17:24:30|202738.8|202648.8|202738.8|202648.8|202744.9|202654.9|202732.2|202642.2|28
1733333080000|2024-12-04 17:24:40|202740.8|202650.8|202737.5|202647.5|202747.1|202657.1|202734.2|202644.2|28
1733333090000|2024-12-04 17:24:50|202739.2|202649.2|202739.6|202649.6|202741.9|202651.9|202737.3|202647.3|20
1733333100000|2024-12-04 17:25:00|202740.8|202650.8|202755.8|202665.8|202757|202667|202740.8|202650.8|25
1733333110000|2024-12-04 17:25:10|202755.6|202665.6|202757|202667|202757|202667|202755.6|202665.6|11
1733333120000|2024-12-04 17:25:20|202756.9|202666.9|202759.5|202669.5|202759.5|202669.5|202756.9|202666.9|5
1733333130000|2024-12-04 17:25:30|202759.9|202669.9|202757.7|202667.7|202759.9|202669.9|202757.7|202667.7|5
1733333140000|2024-12-04 17:25:40|202757.1|202667.1|202754.3|202664.3|202757.4|202667.4|202752.1|202662.1|30
1733333150000|2024-12-04 17:25:50|202757.3|202667.3|202757.5|202707.5|202791.2|202718.9|202756.5|202667.3|20
1733333160000|2024-12-04 17:26:00|202757.3|202707.3|202747.6|202697.6|202757.3|202707.3|202739.8|202689.8|25
1733333170000|2024-12-04 17:26:10|202747.5|202697.5|202755.4|202705.4|202757.4|202707.4|202747.4|202697.4|21
1733333180000|2024-12-04 17:26:20|202755.1|202705.1|202764.3|202714.3|202773.7|202723.7|202753.1|202703.1|27
1733333190000|2024-12-04 17:26:30|202764.4|202714.4|202785.9|202695.9|202789.3|202716|202764.4|202694.8|13
1733333200000|2024-12-04 17:26:40|202786.4|202696.4|202799.5|202709.5|202801.7|202711.7|202786.4|202696.4|22
1733333210000|2024-12-04 17:26:50|202798.3|202708.3|202795.8|202705.8|202800.9|202710.9|202794.9|202704.9|18
1733333220000|2024-12-04 17:27:00|202796.5|202706.5|202779.3|202689.3|202798|202708|202772.8|202682.8|31
1733333230000|2024-12-04 17:27:10|202780.3|202690.3|202788.3|202698.3|202795.6|202705.6|202777.2|202687.2|19
1733333240000|2024-12-04 17:27:20|202789.1|202699.1|202774.3|202684.3|202790.6|202700.6|202770.7|202680.7|12
1733333250000|2024-12-04 17:27:30|202776.4|202686.4|202824.3|202774.3|202825.7|202775.7|202776.4|202686.4|27
1733333260000|2024-12-04 17:27:40|202829.2|202779.2|202811.8|202761.8|202829.2|202779.2|202811.8|202761.8|23
1733333270000|2024-12-04 17:27:50|202814.1|202764.1|202829.3|202739.3|202830.5|202765.5|202807.4|202738.6|20
1733333280000|2024-12-04 17:28:00|202827.7|202737.7|202816.6|202726.6|202829.3|202739.3|202814.8|202724.8|7
1733333290000|2024-12-04 17:28:10|202817.4|202727.4|202819.6|202729.6|202821.1|202731.1|202816.2|202726.2|15
1733333300000|2024-12-04 17:28:20|202820.5|202730.5|202839|202749|202839|202749|202817.1|202727.1|22
1733333310000|2024-12-04 17:28:30|202839.6|202749.6|202817.7|202767.7|202840.4|202772.2|202814.5|202749.6|21
1733333320000|2024-12-04 17:28:40|202815.5|202765.5|202822.8|202772.8|202824.2|202774.2|202815.5|202765.5|5
1733333330000|2024-12-04 17:28:50|202821.8|202771.8|202822.7|202772.7|202824.2|202774.2|202819.6|202769.6|9
1733333340000|2024-12-04 17:29:00|202821.9|202771.9|202817.6|202767.6|202821.9|202771.9|202813|202763|17
1733333350000|2024-12-04 17:29:10|202817.7|202767.7|202823|202773|202824.9|202774.9|202817.7|202767.7|19
1733333360000|2024-12-04 17:29:20|202822.9|202772.9|202813.5|202763.5|202823.9|202773.9|202813.4|202763.4|20
1733333370000|2024-12-04 17:29:30|202813.4|202763.4|202811.2|202761.2|202813.4|202763.4|202809.9|202759.9|12
1733333380000|2024-12-04 17:29:40|202810.3|202760.3|202833.8|202783.8|202833.8|202783.8|202806.6|202756.6|21
1733333390000|2024-12-04 17:29:50|202830.3|202780.3|202814.3|202764.3|202833.8|202783.8|202814.3|202764.3|11
1733333400000|2024-12-04 17:30:00|202815.1|202765.1|202809.8|202759.8|202815.3|202765.3|202809.8|202759.8|19
1733333410000|2024-12-04 17:30:10|202809.7|202759.7|202799.3|202749.3|202809.7|202759.7|202797.9|202747.9|11
1733333420000|2024-12-04 17:30:20|202798.4|202748.4|202797.2|202747.2|202799.7|202749.7|202797.2|202747.2|7
1733333430000|2024-12-04 17:30:30|202746.1|202696.1|202744.5|202694.5|202754.6|202704.6|202744.3|202694.3|21
1733333440000|2024-12-04 17:30:40|202745.6|202695.6|202751.1|202701.1|202756.9|202706.9|202745.6|202695.6|13
1733333450000|2024-12-04 17:30:50|202752.2|202702.2|202788.5|202738.5|202788.5|202738.5|202752.2|202702.2|31
1733333460000|2024-12-04 17:31:00|202785.9|202735.9|202780.5|202730.5|202787.8|202737.8|202777.5|202727.5|19
1733333470000|2024-12-04 17:31:10|202780.3|202730.3|202768.5|202718.5|202785.3|202735.3|202768.5|202718.5|17
1733333480000|2024-12-04 17:31:20|202769.2|202719.2|202752.8|202702.8|202784.4|202734.4|202746.2|202696.2|18
1733333490000|2024-12-04 17:31:30|202752.7|202702.7|202752.3|202702.3|202752.7|202702.7|202752.3|202702.3|2
1733333500000|2024-12-04 17:31:40|202752.4|202702.4|202751|202701|202752.4|202702.4|202747.6|202697.6|6
1733333510000|2024-12-04 17:31:50|202750.9|202700.9|202752.5|202702.5|202752.7|202702.7|202750.9|202700.9|7
1733333520000|2024-12-04 17:32:00|202752.4|202702.4|202752.4|202702.4|202752.7|202702.7|202752.4|202702.4|4
1733333530000|2024-12-04 17:32:10|202748|202698|202751.9|202701.9|202753.3|202703.3|202748|202698|11
1733333540000|2024-12-04 17:32:20|202751.8|202701.8|202750.8|202700.8|202752.1|202702.1|202750.8|202700.8|11
1733333550000|2024-12-04 17:32:30|202747.4|202697.4|202750.2|202700.2|202750.7|202700.7|202747.4|202697.4|8
1733333560000|2024-12-04 17:32:40|202751.2|202701.2|202750.6|202700.6|202751.2|202701.2|202746.2|202696.2|15
1733333570000|2024-12-04 17:32:50|202749.6|202699.6|202748.5|202698.5|202749.6|202699.6|202747.5|202697.5|16
1733333580000|2024-12-04 17:33:00|202749.2|202699.2|202700.6|202650.6|202749.2|202699.2|202694.8|202644.8|14
1733333590000|2024-12-04 17:33:10|202700.2|202650.2|202689.5|202639.5|202701.9|202651.9|202689.3|202639.3|20
1733333600000|2024-12-04 17:33:20|202689.1|202639.1|202683.2|202633.2|202689.1|202639.1|202683.2|202633.2|7
1733333610000|2024-12-04 17:33:30|202681.5|202631.5|202650.1|202600.1|202681.5|202631.5|202648.6|202598.6|20
1733333620000|2024-12-04 17:33:40|202648.7|202598.7|202669.4|202579.4|202669.4|202598.7|202646.4|202578.7|8
1733333630000|2024-12-04 17:33:50|202669.8|202579.8|202663|202613|202674.5|202624.5|202663|202579.8|7
1733333640000|2024-12-04 17:34:00|202665.5|202615.5|202657.2|202607.2|202669.6|202619.6|202653.6|202603.6|22
1733333650000|2024-12-04 17:34:10|202657.1|202607.1|202658.1|202608.1|202658.1|202608.1|202657|202607|6
1733333660000|2024-12-04 17:34:20|202656.9|202606.9|202675.7|202625.7|202678.3|202628.3|202656.7|202606.7|19
1733333670000|2024-12-04 17:34:30|202677.4|202627.4|202668|202618|202677.7|202627.7|202665.1|202615.1|21
1733333680000|2024-12-04 17:34:40|202669.1|202619.1|202670.5|202620.5|202671.9|202621.9|202669.1|202619.1|9
1733333690000|2024-12-04 17:34:50|202672|202622|202657.3|202607.3|202672|202622|202657.3|202607.3|17
1733333700000|2024-12-04 17:35:00|202657.1|202607.1|202658.2|202608.2|202658.9|202608.9|202653.4|202603.4|13
1733333710000|2024-12-04 17:35:10|202657.5|202607.5|202661.8|202611.8|202661.8|202611.8|202657.5|202607.5|4
1733333720000|2024-12-04 17:35:20|202662|202612|202681.1|202631.1|202684.3|202634.3|202662|202612|20
1733333730000|2024-12-04 17:35:30|202706.6|202656.6|202702.5|202652.5|202712|202662|202699.4|202649.4|18
1733333740000|2024-12-04 17:35:40|202702.9|202652.9|202700.7|202650.7|202703.2|202653.2|202698.5|202648.5|18
1733333750000|2024-12-04 17:35:50|202700.8|202650.8|202699.8|202649.8|202735.9|202685.9|202698.3|202648.3|23
1733333760000|2024-12-04 17:36:00|202699.9|202649.9|202683.5|202633.5|202699.9|202649.9|202676.7|202626.7|20
1733333770000|2024-12-04 17:36:10|202684|202634|202679.7|202629.7|202684.7|202634.7|202669.7|202619.7|14
1733333780000|2024-12-04 17:36:20|202680.7|202630.7|202688.3|202638.3|202688.3|202638.3|202678.3|202628.3|11
1733333790000|2024-12-04 17:36:30|202686.8|202636.8|202683.8|202633.8|202686.8|202636.8|202678.3|202628.3|14
1733333800000|2024-12-04 17:36:40|202682.5|202632.5|202680.5|202630.5|202683.3|202633.3|202677.8|202627.8|14
1733333810000|2024-12-04 17:36:50|202680.4|202630.4|202679.9|202629.9|202683|202633|202675.8|202625.8|18
1733333820000|2024-12-04 17:37:00|202676.7|202626.7|202686.8|202636.8|202686.8|202636.8|202676.7|202626.7|11
1733333830000|2024-12-04 17:37:10|202681.8|202631.8|202672.8|202622.8|202684|202634|202666|202616|21
1733333840000|2024-12-04 17:37:20|202672|202622|202683.9|202633.9|202684.8|202634.8|202671.6|202621.6|12
1733333850000|2024-12-04 17:37:30|202686.4|202636.4|202693.6|202643.6|202698.1|202648.1|202686.4|202636.4|16
1733333860000|2024-12-04 17:37:40|202693|202643|202687.5|202637.5|202693.2|202643.2|202687|202637|13
1733333870000|2024-12-04 17:37:50|202689.1|202639.1|202689.4|202639.4|202694.8|202644.8|202687.2|202637.2|18
1733333880000|2024-12-04 17:38:00|202692.8|202642.8|202704.5|202654.5|202708.6|202658.6|202684.1|202634.1|26
1733333890000|2024-12-04 17:38:10|202705.4|202655.4|202707.7|202657.7|202713.3|202663.3|202704.5|202654.5|23
1733333900000|2024-12-04 17:38:20|202706.7|202656.7|202726.6|202636.6|202730.8|202660.4|202706.7|202629.2|23
1733333910000|2024-12-04 17:38:30|202725.8|202635.8|202710.4|202620.4|202727|202637|202710.2|202620.2|21
1733333920000|2024-12-04 17:38:40|202710|202620|202716|202626|202717|202627|202706.8|202616.8|16
1733333930000|2024-12-04 17:38:50|202720.4|202630.4|202725.7|202635.7|202728.7|202638.7|202720.4|202630.4|20
1733333940000|2024-12-04 17:39:00|202725.5|202635.5|202714|202624|202731.2|202641.2|202714|202624|19
1733333950000|2024-12-04 17:39:10|202714.9|202624.9|202719.7|202629.7|202719.9|202629.9|202714.6|202624.6|19
1733333960000|2024-12-04 17:39:20|202718.3|202628.3|202705|202655|202719.8|202667.1|202703.1|202628.3|27
1733333970000|2024-12-04 17:39:30|202705.2|202655.2|202753.4|202663.4|202754|202672.4|202705.2|202654.2|30
1733333980000|2024-12-04 17:39:40|202754.8|202664.8|202739.4|202689.4|202754.8|202693|202734.6|202664.8|19
1733333990000|2024-12-04 17:39:50|202740.5|202690.5|202745.2|202695.2|202747.6|202697.6|202738.1|202688.1|20
1733334000000|2024-12-04 17:40:00|202744.5|202694.5|202752.7|202702.7|202752.8|202702.8|202744.5|202694.5|23
1733334010000|2024-12-04 17:40:10|202754.2|202704.2|202752.1|202702.1|202761.4|202711.4|202752.1|202702.1|23
1733334020000|2024-12-04 17:40:20|202753.2|202703.2|202749.4|202699.4|202755|202705|202744.8|202694.8|18
1733334030000|2024-12-04 17:40:30|202750.6|202700.6|202748.2|202698.2|202754.5|202704.5|202748.2|202698.2|15
1733334040000|2024-12-04 17:40:40|202747.8|202697.8|202747.2|202697.2|202756.8|202706.8|202744.2|202694.2|26
1733334050000|2024-12-04 17:40:50|202747.6|202697.6|202760.6|202710.6|202760.8|202710.8|202747.2|202697.2|21
1733334060000|2024-12-04 17:41:00|202759.3|202709.3|202759.3|202709.3|202759.3|202709.3|202756.5|202706.5|14
1733334070000|2024-12-04 17:41:10|202759.4|202709.4|202758.3|202708.3|202760|202710|202752.8|202702.8|22
1733334080000|2024-12-04 17:41:20|202758|202708|202776.8|202726.8|202777.3|202727.3|202757.6|202707.6|18
1733334090000|2024-12-04 17:41:30|202777.2|202727.2|202780.4|202730.4|202781|202731|202772.2|202722.2|23
1733334100000|2024-12-04 17:41:40|202779.4|202729.4|202782.5|202732.5|202783.5|202733.5|202771.8|202721.8|19
1733334110000|2024-12-04 17:41:50|202782.7|202732.7|202784.6|202734.6|202787.3|202737.3|202782.5|202732.5|11
1733334120000|2024-12-04 17:42:00|202784.2|202734.2|202775.3|202725.3|202784.2|202734.2|202754.8|202704.8|30
1733334130000|2024-12-04 17:42:10|202773.8|202723.8|202763|202713|202775.1|202725.1|202760.7|202710.7|23
1733334140000|2024-12-04 17:42:20|202762.6|202712.6|202757.9|202707.9|202762.6|202712.6|202755.7|202705.7|24
1733334150000|2024-12-04 17:42:30|202759.1|202709.1|202769.1|202719.1|202773.2|202723.2|202759.1|202709.1|19
1733334160000|2024-12-04 17:42:40|202768.9|202718.9|202764.3|202714.3|202770|202720|202763.2|202713.2|16
1733334170000|2024-12-04 17:42:50|202763.4|202713.4|202772.5|202722.5|202787.3|202737.3|202762.9|202712.9|17
1733334180000|2024-12-04 17:43:00|202772.6|202722.6|202774|202724|202776.3|202726.3|202772.6|202722.6|7
1733334190000|2024-12-04 17:43:10|202772.7|202722.7|202757.1|202707.1|202772.7|202722.7|202752|202702|30
1733334200000|2024-12-04 17:43:20|202756.8|202706.8|202748.6|202698.6|202756.8|202706.8|202743.3|202693.3|21
1733334210000|2024-12-04 17:43:30|202749.2|202699.2|202749.5|202699.5|202755.8|202705.8|202746.6|202696.6|11
1733334220000|2024-12-04 17:43:40|202750.3|202700.3|202749.9|202699.9|202750.7|202700.7|202749.7|202699.7|10
1733334230000|2024-12-04 17:43:50|202750.1|202700.1|202753.3|202703.3|202753.3|202703.3|202744.7|202694.7|22
1733334240000|2024-12-04 17:44:00|202756.2|202706.2|202766.7|202716.7|202769.5|202719.5|202754.4|202704.4|25
1733334250000|2024-12-04 17:44:10|202767.2|202717.2|202768.7|202718.7|202769.2|202719.2|202763.4|202713.4|17
1733334260000|2024-12-04 17:44:20|202769.4|202719.4|202784.2|202734.2|202784.2|202734.2|202763.9|202713.9|25
1733334270000|2024-12-04 17:44:30|202783.6|202733.6|202783.7|202733.7|202783.7|202733.7|202779.5|202729.5|6
1733334280000|2024-12-04 17:44:40|202783.9|202733.9|202784.7|202734.7|202786.3|202736.3|202783.9|202733.9|8
1733334290000|2024-12-04 17:44:50|202784.3|202734.3|202781.3|202731.3|202784.3|202734.3|202779.5|202729.5|10
1733334300000|2024-12-04 17:45:00|202781.1|202731.1|202781.8|202731.8|202781.8|202731.8|202768.8|202718.8|21
1733334310000|2024-12-04 17:45:10|202786.8|202736.8|202811.8|202761.8|202811.8|202761.8|202786.5|202736.5|12
1733334320000|2024-12-04 17:45:20|202811.6|202761.6|202811.4|202761.4|202815.3|202765.3|202811.4|202761.4|8
1733334330000|2024-12-04 17:45:30|202811.2|202761.2|202790.7|202740.7|202812|202762|202783.9|202733.9|16
1733334340000|2024-12-04 17:45:40|202782.3|202732.3|202776.9|202726.9|202783.5|202733.5|202758.2|202708.2|29
1733334350000|2024-12-04 17:45:50|202776.7|202726.7|202778.5|202728.5|202780.3|202730.3|202775|202725|11
1733334360000|2024-12-04 17:46:00|202778.3|202728.3|202781.2|202731.2|202787.6|202737.6|202778.1|202728.1|17
1733334370000|2024-12-04 17:46:10|202785.4|202735.4|202784.7|202734.7|202785.4|202735.4|202778.9|202728.9|21
1733334380000|2024-12-04 17:46:20|202783.4|202733.4|202787.3|202737.3|202788.4|202738.4|202780.2|202730.2|21
1733334390000|2024-12-04 17:46:30|202787.2|202737.2|202786.8|202736.8|202787.2|202737.2|202786.5|202736.5|6
1733334400000|2024-12-04 17:46:40|202786.5|202736.5|202787|202737|202787.2|202737.2|202781.6|202731.6|23
1733334410000|2024-12-04 17:46:50|202787.6|202737.6|202770.4|202720.4|202790.7|202740.7|202767.2|202717.2|26
1733334420000|2024-12-04 17:47:00|202773.1|202723.1|202780.2|202730.2|202780.2|202730.2|202773.1|202723.1|13
1733334430000|2024-12-04 17:47:10|202781.2|202731.2|202785.3|202735.3|202786.7|202736.7|202779.4|202729.4|8
1733334440000|2024-12-04 17:47:20|202787|202737|202779.4|202729.4|202790|202740|202779.4|202729.4|7
1733334450000|2024-12-04 17:47:30|202778.2|202728.2|202735.2|202685.2|202780|202730|202727|202677|20
1733334460000|2024-12-04 17:47:40|202734.7|202684.7|202701.9|202651.9|202734.7|202684.7|202698.1|202648.1|24
1733334470000|2024-12-04 17:47:50|202702.1|202652.1|202718.9|202668.9|202718.9|202668.9|202702.1|202652.1|15
1733334480000|2024-12-04 17:48:00|202718.7|202668.7|202717.7|202667.7|202719.3|202669.3|202706.7|202656.7|21
1733334490000|2024-12-04 17:48:10|202714.9|202664.9|202704.3|202654.3|202716.4|202666.4|202700.6|202650.6|18
1733334500000|2024-12-04 17:48:20|202704.7|202654.7|202704.8|202654.8|202705.1|202655.1|202698|202648|20
1733334510000|2024-12-04 17:48:30|202705.2|202655.2|202708.8|202658.8|202713.1|202663.1|202705.2|202655.2|19
1733334520000|2024-12-04 17:48:40|202709.7|202659.7|202706.3|202656.3|202711.5|202661.5|202703.9|202653.9|18
1733334530000|2024-12-04 17:48:50|202706.6|202656.6|202696.7|202646.7|202709.5|202659.5|202693.8|202643.8|21
1733334540000|2024-12-04 17:49:00|202690.9|202640.9|202702.7|202652.7|202702.7|202652.7|202690.9|202640.9|12
1733334550000|2024-12-04 17:49:10|202699.7|202649.7|202691.6|202641.6|202699.7|202649.7|202690.4|202640.4|12
1733334560000|2024-12-04 17:49:20|202689.7|202639.7|202686.1|202636.1|202689.7|202639.7|202685.5|202635.5|10
1733334570000|2024-12-04 17:49:30|202685.1|202635.1|202686.9|202636.9|202686.9|202636.9|202684.9|202634.9|7
1733334580000|2024-12-04 17:49:40|202685.8|202635.8|202729.1|202679.1|202729.1|202679.1|202685.5|202635.5|13
1733334590000|2024-12-04 17:49:50|202741.8|202691.8|202732.6|202682.6|202743|202693|202732.6|202682.6|20
1733334600000|2024-12-04 17:50:00|202729.9|202679.9|202735.7|202685.7|202736.3|202686.3|202729.9|202679.9|11
1733334610000|2024-12-04 17:50:10|202734.6|202684.6|202738.2|202688.2|202738.3|202688.3|202734.6|202684.6|7
1733334620000|2024-12-04 17:50:20|202735.9|202685.9|202739.8|202689.8|202739.8|202689.8|202735.6|202685.6|5
1733334630000|2024-12-04 17:50:30|202738.6|202688.6|202739|202689|202742.6|202692.6|202732.2|202682.2|9
1733334640000|2024-12-04 17:50:40|202739.2|202689.2|202743.8|202693.8|202753|202703|202738.9|202688.9|21
1733334650000|2024-12-04 17:50:50|202743.7|202693.7|202752.1|202702.1|202752.4|202702.4|202743.7|202693.7|13
1733334660000|2024-12-04 17:51:00|202751.9|202701.9|202752|202702|202754|202704|202751.2|202701.2|22
1733334670000|2024-12-04 17:51:10|202752.4|202702.4|202752.5|202702.5|202753.6|202703.6|202749.7|202699.7|21
1733334680000|2024-12-04 17:51:20|202752.2|202702.2|202744.2|202694.2|202752.5|202702.5|202740.8|202690.8|18
1733334690000|2024-12-04 17:51:30|202743|202693|202777.5|202727.5|202777.5|202727.5|202735.3|202685.3|16
1733334700000|2024-12-04 17:51:40|202775.9|202725.9|202753.5|202703.5|202775.9|202725.9|202744.5|202694.5|25
1733334710000|2024-12-04 17:51:50|202754.2|202704.2|202742.1|202692.1|202754.2|202704.2|202741.8|202691.8|19
1733334720000|2024-12-04 17:52:00|202748.8|202698.8|202734.6|202684.6|202770.3|202720.3|202722.6|202672.6|31
1733334730000|2024-12-04 17:52:10|202731.8|202681.8|202752.1|202702.1|202754|202704|202731.8|202681.8|19
1733334740000|2024-12-04 17:52:20|202752|202702|202750.1|202700.1|202752|202702|202746.8|202696.8|8
1733334750000|2024-12-04 17:52:30|202750.6|202700.6|202759.3|202709.3|202760.1|202710.1|202750.6|202700.6|12
1733334760000|2024-12-04 17:52:40|202758.5|202708.5|202758.2|202708.2|202759.2|202709.2|202758.2|202708.2|6
1733334770000|2024-12-04 17:52:50|202754.2|202704.2|202742.3|202692.3|202754.2|202704.2|202739.6|202689.6|14
1733334780000|2024-12-04 17:53:00|202742.4|202692.4|202756.9|202666.9|202761|202692.8|202737.4|202666.9|18
1733334790000|2024-12-04 17:53:10|202758.3|202668.3|202755.5|202665.5|202759.6|202669.6|202754.4|202664.4|21
1733334800000|2024-12-04 17:53:20|202755.1|202665.1|202753.6|202663.6|202755.1|202665.1|202750.6|202660.6|10
1733334810000|2024-12-04 17:53:30|202752.5|202662.5|202750.7|202660.7|202754.5|202664.5|202750.7|202660.7|8
1733334820000|2024-12-04 17:53:40|202752.9|202662.9|202752.8|202662.8|202754.7|202664.7|202749.8|202659.8|18
1733334830000|2024-12-04 17:53:50|202753.7|202663.7|202748.8|202658.8|202755.7|202665.7|202748.8|202658.8|15
1733334840000|2024-12-04 17:54:00|202750.4|202660.4|202752.6|202662.6|202753.3|202663.3|202750.4|202660.4|3
1733334850000|2024-12-04 17:54:10|202751.1|202661.1|202715.3|202665.3|202751.1|202670.1|202705.1|202655.1|18
1733334860000|2024-12-04 17:54:20|202711|202661|202732.2|202682.2|202732.2|202682.2|202711|202661|24
1733334870000|2024-12-04 17:54:30|202731.7|202681.7|202725.8|202675.8|202731.7|202681.7|202724.6|202674.6|19
1733334880000|2024-12-04 17:54:40|202725.9|202675.9|202721.7|202671.7|202729.7|202679.7|202720.8|202670.8|15
1733334890000|2024-12-04 17:54:50|202721.4|202671.4|202700.1|202650.1|202721.4|202671.4|202699.7|202649.7|23
1733334900000|2024-12-04 17:55:00|202700|202650|202710.2|202660.2|202710.2|202660.2|202699.9|202649.9|19
1733334910000|2024-12-04 17:55:10|202704.7|202654.7|202707.6|202657.6|202708.6|202658.6|202703.9|202653.9|14
1733334920000|2024-12-04 17:55:20|202707.5|202657.5|202699.4|202649.4|202708.7|202658.7|202694.3|202644.3|13
1733334930000|2024-12-04 17:55:30|202698.2|202648.2|202709.6|202659.6|202709.6|202659.6|202698.2|202648.2|22
1733334940000|2024-12-04 17:55:40|202710.2|202660.2|202729.1|202679.1|202731.3|202681.3|202710.2|202660.2|16
1733334950000|2024-12-04 17:55:50|202727.8|202677.8|202734.1|202684.1|202734.6|202684.6|202727.4|202677.4|10
1733334960000|2024-12-04 17:56:00|202737.7|202687.7|202749.1|202699.1|202762.8|202712.8|202736.7|202686.7|23
1733334970000|2024-12-04 17:56:10|202749|202699|202749.7|202699.7|202749.7|202699.7|202749|202699|2
1733334980000|2024-12-04 17:56:20|202751.3|202701.3|202747.9|202697.9|202755.6|202705.6|202741.6|202691.6|21
1733334990000|2024-12-04 17:56:30|202749|202699|202749.1|202699.1|202749.1|202699.1|202747.3|202697.3|10
1733335000000|2024-12-04 17:56:40|202749.2|202699.2|202765.3|202675.3|202770.4|202699.2|202746.3|202673.7|12
1733335010000|2024-12-04 17:56:50|202765.6|202675.6|202750.1|202700.1|202766.8|202700.9|202746.1|202675.2|15
1733335020000|2024-12-04 17:57:00|202751.7|202701.7|202749.7|202699.7|202759.4|202709.4|202745.1|202695.1|20
1733335030000|2024-12-04 17:57:10|202749.8|202699.8|202749.4|202699.4|202753.5|202703.5|202749.4|202699.4|11
1733335040000|2024-12-04 17:57:20|202749.5|202699.5|202738.9|202688.9|202749.5|202699.5|202713.6|202663.6|12
1733335050000|2024-12-04 17:57:30|202737.7|202687.7|202762.7|202712.7|202762.7|202712.7|202737.7|202687.7|22
1733335060000|2024-12-04 17:57:40|202761|202711|202775.3|202725.3|202781.8|202731.8|202761|202711|15
1733335070000|2024-12-04 17:57:50|202776.3|202726.3|202781.6|202731.6|202781.6|202731.6|202775.4|202725.4|13
1733335080000|2024-12-04 17:58:00|202782.4|202732.4|202778.9|202728.9|202782.4|202732.4|202773.9|202723.9|16
1733335090000|2024-12-04 17:58:10|202778.7|202728.7|202779.2|202729.2|202782.7|202732.7|202777.9|202727.9|19
1733335100000|2024-12-04 17:58:20|202779.8|202729.8|202780.6|202730.6|202783.2|202733.2|202778.3|202728.3|10
1733335110000|2024-12-04 17:58:30|202779.2|202729.2|202786.7|202736.7|202786.7|202736.7|202777.7|202727.7|19
1733335120000|2024-12-04 17:58:40|202786.1|202736.1|202778.5|202728.5|202786.1|202736.1|202767|202717|21
1733335130000|2024-12-04 17:58:50|202776.3|202726.3|202731.2|202681.2|202776.3|202726.3|202720|202670|26
1733335140000|2024-12-04 17:59:00|202732.7|202682.7|202739|202689|202739.9|202689.9|202732.7|202682.7|14
1733335150000|2024-12-04 17:59:10|202740.1|202690.1|202734.6|202684.6|202740.1|202690.1|202730.6|202680.6|24
1733335160000|2024-12-04 17:59:20|202734.2|202684.2|202737.3|202687.3|202741.4|202691.4|202734.2|202684.2|24
1733335170000|2024-12-04 17:59:30|202738.5|202688.5|202751.3|202701.3|202751.6|202701.6|202738.5|202688.5|21
1733335180000|2024-12-04 17:59:40|202750.4|202700.4|202752.1|202702.1|202752.4|202702.4|202742.5|202692.5|23
1733335190000|2024-12-04 17:59:50|202746.4|202696.4|202746.7|202696.7|202750.3|202700.3|202746.4|202696.4|12
1733335200000|2024-12-04 18:00:00|202748.4|202698.4|202755.7|202705.7|202760.6|202710.6|202748.4|202698.4|11
1733335210000|2024-12-04 18:00:10|202755.9|202705.9|202737.5|202687.5|202756.2|202706.2|202736.7|202686.7|20
1733335220000|2024-12-04 18:00:20|202737|202687|202739.9|202689.9|202739.9|202689.9|202737|202687|8
1733335230000|2024-12-04 18:00:30|202739.5|202689.5|202756.7|202706.7|202756.7|202706.7|202739.5|202689.5|23
1733335240000|2024-12-04 18:00:40|202758.1|202708.1|202746.3|202696.3|202773.1|202723.1|202741.5|202691.5|21
1733335250000|2024-12-04 18:00:50|202746.4|202696.4|202755.4|202705.4|202760.1|202710.1|202741.2|202691.2|23
1733335260000|2024-12-04 18:01:00|202754.5|202704.5|202778.5|202728.5|202779.5|202729.5|202748.6|202698.6|22
1733335270000|2024-12-04 18:01:10|202779.9|202729.9|202782.5|202732.5|202782.6|202732.6|202776|202726|25
1733335280000|2024-12-04 18:01:20|202782.6|202732.6|202779.7|202729.7|202782.6|202732.6|202774.2|202724.2|10
1733335290000|2024-12-04 18:01:30|202779.4|202729.4|202779.4|202729.4|202783.1|202733.1|202778.4|202728.4|11
1733335300000|2024-12-04 18:01:40|202779|202729|202786.1|202736.1|202787.3|202737.3|202778.9|202728.9|15
1733335310000|2024-12-04 18:01:50|202784.7|202734.7|202783.2|202733.2|202784.7|202734.7|202782.1|202732.1|13
1733335320000|2024-12-04 18:02:00|202782.6|202732.6|202782.8|202732.8|202783.2|202733.2|202782.6|202732.6|4
1733335330000|2024-12-04 18:02:10|202784.5|202734.5|202792.2|202742.2|202795.6|202745.6|202784.5|202734.5|10
1733335340000|2024-12-04 18:02:20|202791.1|202741.1|202779.1|202729.1|202791.1|202741.1|202773.4|202723.4|14
1733335350000|2024-12-04 18:02:30|202779.4|202729.4|202799.7|202749.7|202806.8|202756.8|202777|202727|25
1733335360000|2024-12-04 18:02:40|202798.3|202748.3|202793.5|202743.5|202801.5|202751.5|202792.7|202742.7|23
1733335370000|2024-12-04 18:02:50|202796.3|202746.3|202802|202752|202802|202752|202788|202738|12
1733335380000|2024-12-04 18:03:00|202800.7|202750.7|202782.8|202732.8|202813.1|202763.1|202781.2|202731.2|19
1733335390000|2024-12-04 18:03:10|202783|202733|202783.2|202733.2|202787.9|202737.9|202781.8|202731.8|22
1733335400000|2024-12-04 18:03:20|202783|202733|202775.2|202725.2|202783.2|202733.2|202773.5|202723.5|10
1733335410000|2024-12-04 18:03:30|202775|202725|202773.4|202723.4|202782.9|202732.9|202772.3|202722.3|18
1733335420000|2024-12-04 18:03:40|202773.8|202723.8|202774.4|202724.4|202778.6|202728.6|202769.5|202719.5|19
1733335430000|2024-12-04 18:03:50|202773.7|202723.7|202777|202727|202779|202729|202772.6|202722.6|7
1733335440000|2024-12-04 18:04:00|202776.7|202726.7|202785.2|202735.2|202787|202737|202772.9|202722.9|20
1733335450000|2024-12-04 18:04:10|202785.1|202735.1|202785|202735|202790.7|202740.7|202784.6|202734.6|16
1733335460000|2024-12-04 18:04:20|202785.9|202735.9|202783.2|202733.2|202786.8|202736.8|202778.6|202728.6|27
1733335470000|2024-12-04 18:04:30|202782.6|202732.6|202787.5|202737.5|202789|202739|202781.4|202731.4|8
1733335480000|2024-12-04 18:04:40|202788.6|202738.6|202787.9|202737.9|202794.3|202744.3|202786.7|202736.7|21
1733335490000|2024-12-04 18:04:50|202786.7|202736.7|202790.7|202740.7|202791.7|202741.7|202785.2|202735.2|16
1733335500000|2024-12-04 18:05:00|202790.9|202740.9|202784.2|202734.2|202790.9|202740.9|202783.4|202733.4|14
1733335510000|2024-12-04 18:05:10|202783.4|202733.4|202776.2|202726.2|202783.4|202733.4|202774|202724|14
1733335520000|2024-12-04 18:05:20|202776|202726|202786.7|202736.7|202787.1|202737.1|202776|202726|13
1733335530000|2024-12-04 18:05:30|202787.5|202737.5|202798.5|202748.5|202799.3|202749.3|202785.9|202735.9|15
1733335540000|2024-12-04 18:05:40|202798.1|202748.1|202792.6|202742.6|202798.1|202748.1|202791.1|202741.1|12
1733335550000|2024-12-04 18:05:50|202792.4|202742.4|202788.9|202738.9|202792.5|202742.5|202784.7|202734.7|23
1733335560000|2024-12-04 18:06:00|202788.6|202738.6|202794.4|202744.4|202796.3|202746.3|202787.8|202737.8|21
1733335570000|2024-12-04 18:06:10|202794.2|202744.2|202791.8|202741.8|202794.2|202744.2|202789|202739|16
1733335580000|2024-12-04 18:06:20|202792.9|202742.9|202804.9|202714.9|202810.1|202742.9|202791.2|202714.9|13
1733335590000|2024-12-04 18:06:30|202806.4|202716.4|202757.5|202667.5|202806.4|202716.4|202747.1|202660|25
1733335600000|2024-12-04 18:06:40|202757.6|202667.6|202767.6|202677.6|202768.4|202678.4|202756.5|202666.5|12
1733335610000|2024-12-04 18:06:50|202768.5|202678.5|202768.5|202678.5|202768.5|202678.5|202767.7|202677.7|3
1733335620000|2024-12-04 18:07:00|202767.5|202677.5|202760.3|202670.3|202768.3|202678.3|202758|202668|10
1733335630000|2024-12-04 18:07:10|202759.6|202669.6|202762.5|202672.5|202765.8|202675.8|202759.6|202669.6|21
1733335640000|2024-12-04 18:07:20|202760.1|202670.1|202764.3|202674.3|202765.1|202675.1|202758.9|202668.9|18
1733335650000|2024-12-04 18:07:30|202764.5|202674.5|202764.1|202674.1|202766.2|202676.2|202763|202673|14
1733335660000|2024-12-04 18:07:40|202764.3|202674.3|202764.1|202674.1|202764.3|202674.3|202764.1|202674.1|2
1733335670000|2024-12-04 18:07:50|202764.3|202674.3|202764.5|202674.5|202764.5|202674.5|202764.1|202674.1|3
1733335680000|2024-12-04 18:08:00|202764.7|202674.7|202765.4|202675.4|202767.5|202677.5|202754.8|202664.8|22
1733335690000|2024-12-04 18:08:10|202766.7|202676.7|202767.3|202677.3|202767.4|202677.4|202764.9|202674.9|13
1733335700000|2024-12-04 18:08:20|202768.2|202678.2|202768.2|202678.2|202768.2|202678.2|202768.2|202678.2|1
1733335720000|2024-12-04 18:08:40|202767.2|202677.2|202762.9|202672.9|202767.2|202677.2|202759.7|202669.7|15
1733335730000|2024-12-04 18:08:50|202764.9|202674.9|202762.2|202672.2|202765.2|202675.2|202761.1|202671.1|14
1733335740000|2024-12-04 18:09:00|202763|202673|202759|202669|202777.9|202687.9|202757.8|202667.8|10
1733335750000|2024-12-04 18:09:10|202757.8|202667.8|202720.6|202630.6|202757.8|202667.8|202719.2|202629.2|11
1733335760000|2024-12-04 18:09:20|202720.1|202630.1|202720.1|202630.1|202721.2|202631.2|202718.4|202628.4|6
1733335770000|2024-12-04 18:09:30|202719.6|202629.6|202739.2|202649.2|202740.8|202650.8|202719.6|202629.6|7
1733335780000|2024-12-04 18:09:40|202741.3|202651.3|202730.4|202640.4|202742.5|202652.5|202727|202637|15
1733335790000|2024-12-04 18:09:50|202732.9|202642.9|202744.3|202654.3|202744.5|202654.5|202730.6|202640.6|19
1733335800000|2024-12-04 18:10:00|202743.6|202653.6|202751|202661|202751.6|202661.6|202743.2|202653.2|8
1733335810000|2024-12-04 18:10:10|202749.9|202659.9|202755.1|202665.1|202757.1|202667.1|202749.9|202659.9|12
1733335820000|2024-12-04 18:10:20|202755.8|202665.8|202762.6|202672.6|202762.6|202672.6|202755.4|202665.4|20
1733335830000|2024-12-04 18:10:30|202763|202673|202763.3|202673.3|202764.1|202674.1|202762.6|202672.6|8
1733335840000|2024-12-04 18:10:40|202765.1|202675.1|202757.1|202667.1|202765.3|202675.3|202735.5|202645.5|18
1733335850000|2024-12-04 18:10:50|202755.7|202665.7|202754.3|202664.3|202755.7|202665.7|202752.9|202662.9|9
1733335860000|2024-12-04 18:11:00|202751.4|202661.4|202735.1|202645.1|202751.8|202661.8|202733.3|202643.3|18
1733335870000|2024-12-04 18:11:10|202735.3|202645.3|202742.4|202652.4|202742.4|202652.4|202732.7|202642.7|11
1733335890000|2024-12-04 18:11:30|202742.6|202652.6|202737.3|202647.3|202742.6|202652.6|202737|202647|7
1733335900000|2024-12-04 18:11:40|202737.7|202647.7|202756.7|202666.7|202756.7|202666.7|202730.3|202640.3|10
1733335910000|2024-12-04 18:11:50|202764.5|202674.5|202804.3|202714.3|202806.7|202716.7|202761.2|202671.2|18
1733335920000|2024-12-04 18:12:00|202803.5|202713.5|202794.9|202704.9|202803.5|202713.5|202794.7|202704.7|9
1733335930000|2024-12-04 18:12:10|202797|202707|202781|202691|202797|202707|202780.4|202690.4|13
1733335940000|2024-12-04 18:12:20|202780.6|202690.6|202792.6|202702.6|202798.3|202708.3|202780.6|202690.6|15
1733335950000|2024-12-04 18:12:30|202792|202702|202792.8|202702.8|202793.8|202703.8|202791.1|202701.1|13
1733335960000|2024-12-04 18:12:40|202792|202702|202793.8|202703.8|202793.8|202703.8|202792|202702|2
1733335970000|2024-12-04 18:12:50|202793|202703|202799.2|202709.2|202799.2|202709.2|202793|202703|3
1733335980000|2024-12-04 18:13:00|202794.8|202704.8|202784|202694|202794.8|202704.8|202784|202694|6
1733335990000|2024-12-04 18:13:10|202784.9|202694.9|202785.6|202695.6|202789.7|202699.7|202783|202693|9
1733336000000|2024-12-04 18:13:20|202785.5|202695.5|202797.1|202707.1|202797.1|202707.1|202784.9|202694.9|16
1733336010000|2024-12-04 18:13:30|202795.9|202705.9|202805.5|202715.5|202806.2|202716.2|202793.4|202703.4|18
1733336020000|2024-12-04 18:13:40|202807.5|202717.5|202810.9|202720.9|202811|202721|202805.6|202715.6|4
1733336030000|2024-12-04 18:13:50|202811|202721|202811.2|202721.2|202811.5|202721.5|202810.9|202720.9|6
1733336040000|2024-12-04 18:14:00|202811.1|202721.1|202806.5|202716.5|202811.1|202721.1|202802.7|202712.7|10
1733336050000|2024-12-04 18:14:10|202807.7|202717.7|202808.1|202718.1|202809.2|202719.2|202804.2|202714.2|11
1733336060000|2024-12-04 18:14:20|202806.1|202716.1|202803.7|202713.7|202806.5|202716.5|202803.7|202713.7|9
1733336070000|2024-12-04 18:14:30|202804.7|202714.7|202808.5|202718.5|202809.5|202719.5|202804.7|202714.7|10
1733336080000|2024-12-04 18:14:40|202809.7|202719.7|202808.3|202718.3|202813.6|202723.6|202808.3|202718.3|5
1733336090000|2024-12-04 18:14:50|202809.2|202719.2|202811.4|202721.4|202811.4|202721.4|202808.6|202718.6|5
1733336100000|2024-12-04 18:15:00|202809.4|202719.4|202812.3|202722.3|202813.6|202723.6|202802.6|202712.6|8
1733336110000|2024-12-04 18:15:10|202811.7|202721.7|202801.4|202711.4|202811.7|202721.7|202801.1|202711.1|7
1733336120000|2024-12-04 18:15:20|202802.6|202712.6|202788.6|202698.6|202814.3|202724.3|202770.3|202692.1|23
1733336130000|2024-12-04 18:15:30|202787.1|202697.1|202786.6|202696.6|202787.1|202697.1|202781.6|202691.6|3
1733336140000|2024-12-04 18:15:40|202787|202697|202797.9|202707.9|202797.9|202707.9|202785.8|202695.8|11
1733336150000|2024-12-04 18:15:50|202798.1|202708.1|202785.7|202695.7|202798.1|202721.7|202761.6|202684.3|13
1733336160000|2024-12-04 18:16:00|202794.3|202704.3|202775|202725|202796.3|202725|202775|202692.3|16
1733336170000|2024-12-04 18:16:10|202770.6|202720.6|202787.3|202697.3|202787.4|202726.1|202770.6|202697.1|10
1733336180000|2024-12-04 18:16:20|202795.3|202705.3|202788.4|202698.4|202795.3|202729.6|202770.3|202693.5|12
1733336190000|2024-12-04 18:16:30|202784.2|202694.2|202792.2|202702.2|202792.8|202702.8|202784.2|202694.2|13
1733336200000|2024-12-04 18:16:40|202792.4|202702.4|202791.8|202701.8|202792.4|202702.4|202791.4|202701.4|6
1733336210000|2024-12-04 18:16:50|202790.7|202700.7|202792.2|202702.2|202792.2|202702.2|202789.7|202699.7|11
1733336220000|2024-12-04 18:17:00|202791.8|202701.8|202793.2|202703.2|202793.2|202703.2|202785.4|202695.4|9
1733336230000|2024-12-04 18:17:10|202793.6|202703.6|202793.3|202703.3|202797.9|202707.9|202788.8|202698.8|14
1733336240000|2024-12-04 18:17:20|202792.7|202702.7|202792.7|202702.7|202792.8|202702.8|202786.9|202696.9|8
1733336250000|2024-12-04 18:17:30|202792.9|202702.9|202787.1|202697.1|202792.9|202702.9|202787.1|202697.1|8
1733336260000|2024-12-04 18:17:40|202787.3|202697.3|202713.9|202623.9|202787.3|202697.3|202711.3|202621.3|20
1733336270000|2024-12-04 18:17:50|202713.6|202623.6|202712.1|202622.1|202713.6|202623.6|202708.9|202618.9|12
1733336280000|2024-12-04 18:18:00|202707.4|202617.4|202704.5|202614.5|202712.5|202622.5|202702.2|202612.2|18
1733336290000|2024-12-04 18:18:10|202703.9|202613.9|202723.4|202633.4|202732.5|202642.5|202701.8|202611.8|22
1733336300000|2024-12-04 18:18:20|202719.1|202629.1|202711.8|202621.8|202722.9|202632.9|202708.8|202618.8|16
1733336310000|2024-12-04 18:18:30|202711.7|202621.7|202711.6|202621.6|202711.9|202621.9|202708.5|202618.5|10
1733336320000|2024-12-04 18:18:40|202711.7|202621.7|202709.3|202619.3|202718.4|202628.4|202707.6|202617.6|33
1733336330000|2024-12-04 18:18:50|202710.1|202620.1|202713.5|202623.5|202713.5|202623.5|202707.9|202617.9|14
1733336340000|2024-12-04 18:19:00|202706.7|202616.7|202718.5|202628.5|202720.3|202630.3|202706.7|202616.7|15
1733336350000|2024-12-04 18:19:10|202716.5|202626.5|202719.1|202629.1|202721.3|202631.3|202712.5|202622.5|13
1733336360000|2024-12-04 18:19:20|202718.4|202628.4|202723.9|202633.9|202723.9|202633.9|202718.4|202628.4|6
1733336370000|2024-12-04 18:19:30|202724.7|202634.7|202723.8|202633.8|202724.7|202634.7|202723.7|202633.7|6
1733336380000|2024-12-04 18:19:40|202720|202630|202722.4|202632.4|202722.7|202632.7|202720|202630|4
1733336390000|2024-12-04 18:19:50|202722.8|202632.8|202724.3|202634.3|202724.6|202634.6|202722.4|202632.4|9
1733336400000|2024-12-04 18:20:00|202728.3|202638.3|202724.3|202634.3|202730|202640|202724.3|202634.3|9
1733336410000|2024-12-04 18:20:10|202726.2|202636.2|202728.4|202638.4|202729|202639|202726.2|202636.2|13
1733336420000|2024-12-04 18:20:20|202730.2|202640.2|202728.5|202638.5|202730.2|202640.2|202728.4|202638.4|13
1733336430000|2024-12-04 18:20:30|202728.7|202638.7|202728.2|202638.2|202743.4|202653.4|202722.9|202632.9|15
1733336440000|2024-12-04 18:20:40|202728.5|202638.5|202727.6|202637.6|202728.6|202638.6|202722.8|202632.8|17
1733336450000|2024-12-04 18:20:50|202727.3|202637.3|202729.5|202639.5|202729.5|202639.5|202727.3|202637.3|8
1733336460000|2024-12-04 18:21:00|202729.7|202639.7|202743.4|202653.4|202747.5|202657.5|202727.3|202637.3|24
1733336470000|2024-12-04 18:21:10|202743|202653|202730.8|202640.8|202743|202653|202728.8|202638.8|12
1733336480000|2024-12-04 18:21:20|202731.8|202641.8|202721.9|202631.9|202732.1|202642.1|202719.1|202629.1|16
1733336490000|2024-12-04 18:21:30|202722|202632|202712.4|202622.4|202722|202643.8|202693.8|202621|12
1733336500000|2024-12-04 18:21:40|202712.2|202622.2|202676.6|202626.6|202712.4|202626.6|202674.6|202619.3|12
1733336510000|2024-12-04 18:21:50|202677.4|202627.4|202677.2|202627.2|202677.8|202627.8|202674.5|202624.5|11
1733336520000|2024-12-04 18:22:00|202676.2|202626.2|202677.2|202627.2|202677.2|202627.2|202676|202626|5
1733336530000|2024-12-04 18:22:10|202676.2|202626.2|202676.2|202626.2|202676.2|202626.2|202676.2|202626.2|1
1733336540000|2024-12-04 18:22:20|202677|202627|202682.4|202632.4|202682.4|202632.4|202673.9|202623.9|9
1733336550000|2024-12-04 18:22:30|202681.2|202631.2|202702.3|202652.3|202705.7|202655.7|202681.2|202631.2|20
1733336560000|2024-12-04 18:22:40|202700.6|202650.6|202693.6|202643.6|202702.4|202652.4|202690.5|202640.5|12
1733336570000|2024-12-04 18:22:50|202695|202645|202695.3|202645.3|202695.3|202645.3|202684.2|202634.2|11
1733336580000|2024-12-04 18:23:00|202694|202644|202692.6|202642.6|202694|202644|202691.5|202641.5|10
1733336590000|2024-12-04 18:23:10|202692.7|202642.7|202704.2|202654.2|202709.3|202659.3|202692.7|202642.7|8
1733336600000|2024-12-04 18:23:20|202703|202653|202709|202659|202709|202659|202703|202653|9
1733336610000|2024-12-04 18:23:30|202710.4|202660.4|202709.9|202659.9|202711.5|202661.5|202707.1|202657.1|6
1733336630000|2024-12-04 18:23:50|202709.6|202659.6|202714.8|202664.8|202714.8|202664.8|202709.6|202659.6|5
1733336640000|2024-12-04 18:24:00|202718.2|202668.2|202713.4|202663.4|202720.6|202670.6|202712.4|202662.4|6
1733336650000|2024-12-04 18:24:10|202712.4|202662.4|202712.5|202662.5|202712.5|202662.5|202712.4|202662.4|2
1733336660000|2024-12-04 18:24:20|202708.4|202658.4|202712.1|202662.1|202712.1|202662.1|202705.9|202655.9|9
1733336670000|2024-12-04 18:24:30|202713.4|202663.4|202713.3|202663.3|202714.5|202664.5|202712.1|202662.1|12
1733336680000|2024-12-04 18:24:40|202709.5|202659.5|202712.1|202662.1|202714.7|202664.7|202709.5|202659.5|6
1733336690000|2024-12-04 18:24:50|202713.5|202663.5|202716.4|202666.4|202717.3|202667.3|202713.5|202663.5|5
1733336700000|2024-12-04 18:25:00|202710.6|202660.6|202712.9|202662.9|202715.8|202665.8|202710.6|202660.6|9
1733336710000|2024-12-04 18:25:10|202709|202659|202713|202663|202713|202663|202709|202659|2
1733336720000|2024-12-04 18:25:20|202714.3|202664.3|202713.3|202663.3|202714.3|202664.3|202709|202659|5
1733336730000|2024-12-04 18:25:30|202714.1|202664.1|202714.1|202664.1|202714.1|202664.1|202714.1|202664.1|1
1733336740000|2024-12-04 18:25:40|202713.1|202663.1|202713.9|202663.9|202713.9|202663.9|202709.2|202659.2|6
1733336750000|2024-12-04 18:25:50|202713.8|202663.8|202712|202662|202713.9|202663.9|202709|202659|7
1733336760000|2024-12-04 18:26:00|202708.5|202658.5|202692.3|202642.3|202711.8|202661.8|202685.5|202635.5|13
1733336770000|2024-12-04 18:26:10|202693.3|202643.3|202690.6|202640.6|202693.8|202643.8|202688.4|202638.4|21
1733336780000|2024-12-04 18:26:20|202690.7|202640.7|202694.6|202644.6|202696|202646|202690.5|202640.5|12
1733336790000|2024-12-04 18:26:30|202694.7|202644.7|202701.5|202651.5|202707.5|202657.5|202694.7|202644.7|33
1733336800000|2024-12-04 18:26:40|202701.2|202651.2|202705.1|202655.1|202705.1|202655.1|202699.7|202649.7|27
1733336810000|2024-12-04 18:26:50|202705.2|202655.2|202689.4|202639.4|202706|202656|202683.6|202633.6|17
1733336820000|2024-12-04 18:27:00|202683.4|202633.4|202689.8|202639.8|202689.8|202639.8|202683.4|202633.4|8
1733336830000|2024-12-04 18:27:10|202689.7|202639.7|202690.4|202640.4|202692.9|202642.9|202686.1|202636.1|15
1733336840000|2024-12-04 18:27:20|202689.2|202639.2|202694.5|202644.5|202695.3|202645.3|202689.2|202639.2|10
1733336850000|2024-12-04 18:27:30|202695.3|202645.3|202695.1|202645.1|202695.8|202645.8|202691.2|202641.2|9
1733336860000|2024-12-04 18:27:40|202694.8|202644.8|202706.6|202656.6|202707.8|202657.8|202692.1|202642.1|15
1733336870000|2024-12-04 18:27:50|202704.8|202654.8|202707.2|202657.2|202708|202658|202704.8|202654.8|4
1733336880000|2024-12-04 18:28:00|202705.2|202655.2|202690.9|202640.9|202705.7|202655.7|202688.9|202638.9|15
1733336890000|2024-12-04 18:28:10|202689.7|202639.7|202690.5|202640.5|202690.5|202640.5|202689.1|202639.1|5
1733336900000|2024-12-04 18:28:20|202690.8|202640.8|202690.9|202640.9|202690.9|202640.9|202689.9|202639.9|3
1733336910000|2024-12-04 18:28:30|202691.2|202641.2|202689|202639|202691.2|202641.2|202689|202639|5
1733336920000|2024-12-04 18:28:40|202690.3|202640.3|202689.6|202639.6|202690.3|202640.3|202689.3|202639.3|5
1733336930000|2024-12-04 18:28:50|202700.2|202650.2|202707.3|202657.3|202707.3|202657.3|202700.2|202650.2|25
1733336940000|2024-12-04 18:29:00|202706.5|202656.5|202721.1|202671.1|202721.8|202671.8|202706.1|202656.1|20
1733336950000|2024-12-04 18:29:10|202720.2|202670.2|202707.8|202657.8|202722.4|202672.4|202704.3|202654.3|24
1733336960000|2024-12-04 18:29:20|202706.6|202656.6|202706|202656|202708.4|202658.4|202705.3|202655.3|21
1733336970000|2024-12-04 18:29:30|202706.3|202656.3|202693.9|202643.9|202707.6|202657.6|202693.9|202643.9|20
1733336980000|2024-12-04 18:29:40|202695.4|202645.4|202690.8|202640.8|202697.4|202647.4|202690.8|202640.8|25
1733336990000|2024-12-04 18:29:50|202690.3|202640.3|202695.6|202645.6|202697.5|202647.5|202690.3|202640.3|12
1733337000000|2024-12-04 18:30:00|202696.8|202646.8|202732.1|202682.1|202735.3|202685.3|202696.8|202646.8|13
1733337010000|2024-12-04 18:30:10|202732.2|202682.2|202727.1|202677.1|202733.6|202683.6|202725.6|202675.6|12
1733337020000|2024-12-04 18:30:20|202726.9|202676.9|202711.8|202661.8|202726.9|202676.9|202710.2|202660.2|15
1733337030000|2024-12-04 18:30:30|202709|202659|202712.6|202662.6|202712.6|202662.6|202708.4|202658.4|5
1733337040000|2024-12-04 18:30:40|202713.5|202663.5|202725.8|202675.8|202730.4|202680.4|202713.5|202663.5|10
1733337050000|2024-12-04 18:30:50|202726.8|202676.8|202747.1|202657.1|202748.3|202677.8|202725.6|202656.8|19
1733337060000|2024-12-04 18:31:00|202746.1|202656.1|202748.8|202658.8|202749.7|202659.7|202746.1|202656.1|15
1733337070000|2024-12-04 18:31:10|202748.3|202658.3|202746.3|202656.3|202748.7|202658.7|202746.1|202656.1|10
1733337080000|2024-12-04 18:31:20|202747.3|202657.3|202728.1|202638.1|202747.3|202657.3|202727.5|202637.5|22
1733337090000|2024-12-04 18:31:30|202727.9|202637.9|202730.9|202640.9|202730.9|202640.9|202727.9|202637.9|7
1733337100000|2024-12-04 18:31:40|202722.7|202632.7|202729.2|202639.2|202729.2|202639.2|202719.8|202629.8|14
1733337110000|2024-12-04 18:31:50|202725.9|202635.9|202682.1|202632.1|202725.9|202635.9|202678.1|202618.1|13
1733337120000|2024-12-04 18:32:00|202680.2|202630.2|202675.9|202625.9|202681.8|202631.8|202675.9|202625.9|13
1733337130000|2024-12-04 18:32:10|202677.5|202627.5|202678.1|202628.1|202678.1|202628.1|202677.5|202627.5|2
1733337140000|2024-12-04 18:32:20|202681.2|202631.2|202679.5|202629.5|202682.2|202632.2|202679.5|202629.5|7
1733337150000|2024-12-04 18:32:30|202679.6|202629.6|202696|202606|202699.7|202629.6|202679.6|202606|7
1733337160000|2024-12-04 18:32:40|202696.4|202606.4|202696|202606|202696.4|202606.4|202696|202606|2
1733337170000|2024-12-04 18:32:50|202696.8|202606.8|202696.8|202606.8|202696.8|202606.8|202696.8|202606.8|1
1733337180000|2024-12-04 18:33:00|202693.8|202603.8|202690.4|202600.4|202693.8|202603.8|202690.4|202600.4|5
1733337190000|2024-12-04 18:33:10|202691.8|202601.8|202691.8|202601.8|202691.8|202601.8|202691.8|202601.8|1
1733337200000|2024-12-04 18:33:20|202695.4|202605.4|202696.8|202606.8|202698.4|202608.4|202695.4|202605.4|3
1733337210000|2024-12-04 18:33:30|202696.4|202606.4|202666.3|202616.3|202696.4|202616.3|202658.9|202605.8|11
1733337220000|2024-12-04 18:33:40|202664.3|202614.3|202664|202614|202664.3|202614.3|202662.8|202612.8|4
1733337230000|2024-12-04 18:33:50|202663.5|202613.5|202661|202611|202663.5|202613.5|202660.8|202610.8|4
1733337240000|2024-12-04 18:34:00|202663|202613|202661.2|202611.2|202663|202613|202661.2|202611.2|2
1733337250000|2024-12-04 18:34:10|202661.5|202611.5|202664.2|202614.2|202664.8|202614.8|202661.5|202611.5|6
1733337260000|2024-12-04 18:34:20|202664|202614|202664|202614|202664|202614|202664|202614|1
1733337270000|2024-12-04 18:34:30|202664.2|202614.2|202664.2|202614.2|202664.2|202614.2|202664.2|202614.2|1
1733337280000|2024-12-04 18:34:40|202663.9|202613.9|202666.6|202616.6|202666.6|202616.6|202663.5|202613.5|7
1733337290000|2024-12-04 18:34:50|202667.7|202617.7|202688.7|202638.7|202692.4|202642.4|202667.7|202617.7|9
1733337300000|2024-12-04 18:35:00|202685.7|202635.7|202688.4|202638.4|202689.3|202639.3|202685.7|202635.7|11
1733337310000|2024-12-04 18:35:10|202689.7|202639.7|202662.6|202612.6|202690.3|202640.3|202662.4|202612.4|20
1733337320000|2024-12-04 18:35:20|202661.6|202611.6|202661.1|202611.1|202661.6|202611.6|202657.1|202607.1|21
1733337330000|2024-12-04 18:35:30|202662.4|202612.4|202669.7|202619.7|202673.5|202623.5|202660.7|202610.7|22
1733337340000|2024-12-04 18:35:40|202687.9|202597.9|202704.4|202614.4|202717.8|202627.8|202686|202596|25
1733337350000|2024-12-04 18:35:50|202705.2|202615.2|202716|202626|202716.3|202626.3|202705.2|202615.2|8
1733337360000|2024-12-04 18:36:00|202715.5|202625.5|202718.4|202628.4|202718.4|202628.4|202713.5|202623.5|9
1733337370000|2024-12-04 18:36:10|202717.6|202627.6|202720.5|202630.5|202720.9|202630.9|202716.9|202626.9|15
1733337380000|2024-12-04 18:36:20|202717|202627|202742.8|202652.8|202742.8|202652.8|202714.8|202624.8|10
1733337390000|2024-12-04 18:36:30|202742|202652|202736|202646|202742|202652|202734.2|202644.2|24
1733337400000|2024-12-04 18:36:40|202732.7|202642.7|202730.9|202640.9|202735.5|202645.5|202726.2|202636.2|18
1733337410000|2024-12-04 18:36:50|202730.4|202640.4|202729|202639|202734.6|202644.6|202724.6|202634.6|12
1733337420000|2024-12-04 18:37:00|202722.7|202632.7|202705|202655|202726|202655|202700.9|202632.3|23
1733337430000|2024-12-04 18:37:10|202700.7|202650.7|202675|202625|202700.7|202650.7|202669.7|202619.7|34
1733337440000|2024-12-04 18:37:20|202677.7|202627.7|202687.7|202597.7|202691.3|202627.7|202666.3|202595.6|23
1733337450000|2024-12-04 18:37:30|202687.9|202597.9|202687|202597|202690.5|202600.5|202686.9|202596.9|13
1733337460000|2024-12-04 18:37:40|202688.2|202598.2|202691.2|202601.2|202692.4|202602.4|202688.2|202598.2|11
1733337470000|2024-12-04 18:37:50|202686.9|202596.9|202687.2|202597.2|202688.3|202598.3|202682.3|202592.3|14
1733337480000|2024-12-04 18:38:00|202685.1|202595.1|202691.1|202601.1|202692.9|202602.9|202685.1|202595.1|17
1733337490000|2024-12-04 18:38:10|202690.8|202600.8|202688.8|202598.8|202690.8|202600.8|202686.5|202596.5|12
1733337500000|2024-12-04 18:38:20|202688|202598|202686.9|202596.9|202689.2|202599.2|202684|202594|10
1733337510000|2024-12-04 18:38:30|202670.3|202620.3|202671.3|202621.3|202672|202622|202669.5|202619.5|10
1733337520000|2024-12-04 18:38:40|202671.8|202621.8|202668.4|202618.4|202680.1|202630.1|202664.9|202614.9|23
1733337530000|2024-12-04 18:38:50|202667.9|202617.9|202661.8|202611.8|202669.3|202619.3|202658.1|202608.1|23
1733337540000|2024-12-04 18:39:00|202664|202614|202662.1|202612.1|202664.7|202614.7|202656.9|202606.9|17
1733337550000|2024-12-04 18:39:10|202662|202612|202661.4|202611.4|202663.4|202613.4|202656.1|202606.1|31
1733337560000|2024-12-04 18:39:20|202661.5|202611.5|202658.4|202608.4|202661.5|202611.5|202656.2|202606.2|25
1733337570000|2024-12-04 18:39:30|202658.2|202608.2|202658.4|202608.4|202661.7|202611.7|202656.8|202606.8|24
1733337580000|2024-12-04 18:39:40|202658.9|202608.9|202653.3|202603.3|202658.9|202608.9|202653.1|202603.1|18
1733337590000|2024-12-04 18:39:50|202653.2|202603.2|202658.4|202608.4|202658.4|202608.4|202653.2|202603.2|11
1733337600000|2024-12-04 18:40:00|202658|202608|202670|202580|202676.1|202608|202656.7|202580|21
1733337610000|2024-12-04 18:40:10|202668.2|202578.2|202666.4|202576.4|202670|202580|202665.4|202575.4|13
1733337620000|2024-12-04 18:40:20|202665.6|202575.6|202644.7|202554.7|202665.6|202575.6|202615.4|202553.9|22
1733337630000|2024-12-04 18:40:30|202645.2|202555.2|202614|202564|202646.2|202572.8|202612.3|202540.2|21
1733337640000|2024-12-04 18:40:40|202613.6|202563.6|202612.3|202562.3|202615.3|202565.3|202610.1|202560.1|22
1733337650000|2024-12-04 18:40:50|202618.7|202568.7|202612.4|202562.4|202618.7|202568.7|202610.4|202560.4|19
1733337660000|2024-12-04 18:41:00|202613.7|202563.7|202611.1|202561.1|202613.7|202563.7|202611.1|202561.1|11
1733337670000|2024-12-04 18:41:10|202613.1|202563.1|202613.4|202563.4|202614.9|202564.9|202611.1|202561.1|12
1733337680000|2024-12-04 18:41:20|202613.1|202563.1|202613.5|202563.5|202613.5|202563.5|202613|202563|5
1733337690000|2024-12-04 18:41:30|202613.2|202563.2|202610.8|202560.8|202613.8|202563.8|202608.8|202558.8|8
1733337700000|2024-12-04 18:41:40|202609.7|202559.7|202611.7|202561.7|202611.7|202561.7|202609.5|202559.5|5
1733337710000|2024-12-04 18:41:50|202611.9|202561.9|202612.9|202562.9|202614.1|202564.1|202611.9|202561.9|7
1733337720000|2024-12-04 18:42:00|202612|202562|202635|202545|202635.8|202562|202612|202540.1|9
1733337730000|2024-12-04 18:42:10|202634.9|202544.9|202634.8|202544.8|202635.8|202545.8|202632.3|202542.3|12
1733337740000|2024-12-04 18:42:20|202633.2|202543.2|202631|202541|202635.9|202545.9|202631|202541|10
1733337750000|2024-12-04 18:42:30|202631.3|202541.3|202631.1|202541.1|202631.9|202541.9|202630.7|202540.7|12
1733337760000|2024-12-04 18:42:40|202631.3|202541.3|202631|202541|202633.5|202543.5|202630.8|202540.8|13
1733337770000|2024-12-04 18:42:50|202631.5|202541.5|202634.7|202544.7|202634.7|202544.7|202631.2|202541.2|10
1733337780000|2024-12-04 18:43:00|202634.2|202544.2|202692.6|202602.6|202704.2|202622.3|202634.2|202544.2|21
1733337790000|2024-12-04 18:43:10|202692.3|202602.3|202691|202601|202692.4|202602.4|202687.3|202597.3|17
1733337800000|2024-12-04 18:43:20|202691.2|202601.2|202692|202602|202692|202602|202688|202598|12
1733337810000|2024-12-04 18:43:30|202692.7|202602.7|202692.5|202602.5|202693.1|202603.1|202689.1|202599.1|14
1733337820000|2024-12-04 18:43:40|202692.6|202602.6|202690.8|202600.8|202692.6|202602.6|202688.6|202598.6|9
1733337830000|2024-12-04 18:43:50|202690.7|202600.7|202701.8|202611.8|202702|202612|202690.5|202600.5|11
1733337840000|2024-12-04 18:44:00|202703.2|202613.2|202703.2|202613.2|202703.6|202613.6|202696.8|202606.8|20
1733337850000|2024-12-04 18:44:10|202703.3|202613.3|202698.4|202608.4|202703.5|202613.5|202695.4|202605.4|18
1733337860000|2024-12-04 18:44:20|202698.8|202608.8|202691.6|202601.6|202698.8|202608.8|202690|202600|13
1733337870000|2024-12-04 18:44:30|202689.5|202599.5|202694.1|202604.1|202694.7|202604.7|202682.2|202592.2|9
1733337880000|2024-12-04 18:44:40|202694.2|202604.2|202682.3|202592.3|202694.2|202604.2|202679.9|202589.9|9
1733337890000|2024-12-04 18:44:50|202681.4|202591.4|202681.8|202591.8|202681.8|202591.8|202681|202591|9
1733337900000|2024-12-04 18:45:00|202681.7|202591.7|202681.5|202591.5|202681.8|202591.8|202680.1|202590.1|8
1733337930000|2024-12-04 18:45:30|202681.6|202591.6|202679.7|202589.7|202681.6|202591.6|202674.6|202584.6|7
1733337940000|2024-12-04 18:45:40|202678.9|202588.9|202678.4|202588.4|202678.9|202588.9|202678.4|202588.4|2
1733337950000|2024-12-04 18:45:50|202718.3|202628.3|202720.5|202630.5|202722.1|202632.1|202713.7|202623.7|6
1733337960000|2024-12-04 18:46:00|202720.6|202630.6|202721|202631|202722.6|202632.6|202719.6|202629.6|13
1733337970000|2024-12-04 18:46:10|202722.8|202632.8|202713.8|202623.8|202727.9|202637.9|202712.8|202622.8|13
1733337980000|2024-12-04 18:46:20|202716.9|202626.9|202712.3|202622.3|202728.3|202638.3|202712.2|202622.2|18
1733337990000|2024-12-04 18:46:30|202714.5|202624.5|202712|202622|202714.5|202624.5|202711.8|202621.8|9
1733338000000|2024-12-04 18:46:40|202711.8|202621.8|202711.2|202621.2|202716.8|202626.8|202711.2|202621.2|6
1733338010000|2024-12-04 18:46:50|202710|202620|202670.7|202580.7|202710|202620|202668.8|202578.8|17
1733338020000|2024-12-04 18:47:00|202669.3|202579.3|202674.5|202584.5|202674.9|202584.9|202668.9|202578.9|7
1733338030000|2024-12-04 18:47:10|202669.9|202579.9|202677|202587|202678.3|202588.3|202669.9|202579.9|18
1733338040000|2024-12-04 18:47:20|202677.1|202587.1|202677.1|202587.1|202677.1|202587.1|202676.6|202586.6|22
1733338050000|2024-12-04 18:47:30|202677|202587|202684.8|202594.8|202689.3|202599.3|202677|202587|21
1733338060000|2024-12-04 18:47:40|202690.2|202600.2|202690.6|202600.6|202690.7|202600.7|202688.6|202598.6|16
1733338070000|2024-12-04 18:47:50|202692|202602|202689.6|202599.6|202692|202602|202685.3|202595.3|18
1733338080000|2024-12-04 18:48:00|202691.5|202601.5|202731.8|202641.8|202731.8|202641.8|202685.8|202595.8|25
1733338090000|2024-12-04 18:48:10|202738.5|202648.5|202735.1|202645.1|202739.9|202649.9|202730.8|202640.8|21
1733338100000|2024-12-04 18:48:20|202734.9|202644.9|202738.7|202648.7|202739.5|202649.5|202734.9|202644.9|16
1733338110000|2024-12-04 18:48:30|202738.5|202648.5|202726.1|202636.1|202738.9|202648.9|202724.5|202634.5|13
1733338120000|2024-12-04 18:48:40|202726.4|202636.4|202733.2|202643.2|202733.6|202643.6|202725.9|202635.9|17
1733338130000|2024-12-04 18:48:50|202733.4|202643.4|202730.8|202640.8|202733.4|202643.4|202729.5|202639.5|12
1733338140000|2024-12-04 18:49:00|202730.3|202640.3|202731.6|202641.6|202731.6|202641.6|202728.2|202638.2|10
1733338150000|2024-12-04 18:49:10|202730.3|202640.3|202726.2|202636.2|202730.3|202640.3|202725.7|202635.7|18
1733338160000|2024-12-04 18:49:20|202725.5|202635.5|202726.2|202636.2|202726.2|202636.2|202725.5|202635.5|2
1733338170000|2024-12-04 18:49:30|202725.5|202635.5|202725.5|202635.5|202725.5|202635.5|202725.5|202635.5|1
1733338180000|2024-12-04 18:49:40|202726.2|202636.2|202726.2|202636.2|202726.2|202636.2|202726.2|202636.2|1
1733338190000|2024-12-04 18:49:50|202725|202635|202724.6|202634.6|202725|202635|202722|202632|7
1733338200000|2024-12-04 18:50:00|202722.4|202632.4|202722|202632|202724|202634|202721.5|202631.5|13
1733338210000|2024-12-04 18:50:10|202722.5|202632.5|202721.5|202631.5|202722.8|202632.8|202721.5|202631.5|4
1733338220000|2024-12-04 18:50:20|202723.5|202633.5|202723.5|202633.5|202723.5|202633.5|202723.3|202633.3|7
1733338230000|2024-12-04 18:50:30|202723.3|202633.3|202723.3|202633.3|202723.5|202633.5|202723.3|202633.3|19
1733338240000|2024-12-04 18:50:40|202723.5|202633.5|202721.4|202631.4|202727.8|202637.8|202721.2|202631.2|21
1733338250000|2024-12-04 18:50:50|202721.2|202631.2|202705.7|202615.7|202721.4|202631.4|202703.4|202613.4|22
1733338260000|2024-12-04 18:51:00|202704.9|202614.9|202705.2|202615.2|202705.4|202615.4|202703.9|202613.9|5
1733338270000|2024-12-04 18:51:10|202705.3|202615.3|202698.8|202608.8|202707.8|202617.8|202694.9|202604.9|13
1733338280000|2024-12-04 18:51:20|202697.8|202607.8|202699|202609|202704.7|202614.7|202697.4|202607.4|9
1733338290000|2024-12-04 18:51:30|202699.4|202609.4|202696.6|202606.6|202701.8|202611.8|202694.7|202604.7|15
1733338300000|2024-12-04 18:51:40|202696.9|202606.9|202701.1|202611.1|202701.1|202611.1|202696.9|202606.9|6
1733338310000|2024-12-04 18:51:50|202701.5|202611.5|202703.5|202613.5|202703.5|202613.5|202700.4|202610.4|11
1733338320000|2024-12-04 18:52:00|202704.1|202614.1|202701.4|202611.4|202704.3|202614.3|202698.7|202608.7|13
1733338330000|2024-12-04 18:52:10|202701.6|202611.6|202731|202681|202731|202681|202701.6|202611.6|12
1733338340000|2024-12-04 18:52:20|202727.1|202677.1|202706.7|202656.7|202727.1|202677.1|202706.7|202656.7|7
1733338350000|2024-12-04 18:52:30|202706.3|202656.3|202714.1|202664.1|202718.5|202668.5|202705.3|202655.3|26
1733338360000|2024-12-04 18:52:40|202713.9|202663.9|202723.4|202673.4|202728.7|202678.7|202713.9|202663.9|21
1733338370000|2024-12-04 18:52:50|202724|202674|202712.7|202662.7|202724|202674|202708.6|202658.6|25
1733338380000|2024-12-04 18:53:00|202712.1|202662.1|202697.7|202647.7|202712.1|202662.1|202697.1|202647.1|28
1733338390000|2024-12-04 18:53:10|202697.8|202647.8|202699.6|202649.6|202702.9|202652.9|202697.4|202647.4|27
1733338400000|2024-12-04 18:53:20|202699.4|202649.4|202699.5|202649.5|202700.3|202650.3|202699|202649|21
1733338410000|2024-12-04 18:53:30|202699.6|202649.6|202702.9|202652.9|202702.9|202652.9|202699.5|202649.5|17
1733338420000|2024-12-04 18:53:40|202704.5|202654.5|202697.7|202647.7|202704.5|202654.5|202695.7|202645.7|24
1733338430000|2024-12-04 18:53:50|202697.5|202647.5|202706.4|202656.4|202717.2|202667.2|202697.3|202647.3|28
1733338440000|2024-12-04 18:54:00|202706|202656|202688.6|202638.6|202706|202656|202688.6|202638.6|20
1733338450000|2024-12-04 18:54:10|202689.8|202639.8|202689|202639|202694.4|202644.4|202688.8|202638.8|10
1733338460000|2024-12-04 18:54:20|202689.2|202639.2|202689.3|202639.3|202694.4|202644.4|202685.9|202635.9|14
1733338470000|2024-12-04 18:54:30|202688.2|202638.2|202671|202621|202688.6|202638.6|202671|202621|14
1733338480000|2024-12-04 18:54:40|202673.2|202623.2|202678.1|202628.1|202679|202629|202669.7|202619.7|24
1733338490000|2024-12-04 18:54:50|202678.3|202628.3|202693.7|202643.7|202699.5|202649.5|202678.3|202628.3|21
1733338500000|2024-12-04 18:55:00|202693|202643|202697.2|202647.2|202698.1|202648.1|202693|202643|28
1733338510000|2024-12-04 18:55:10|202696.9|202646.9|202693.8|202603.8|202701.1|202651.1|202676.3|202601.6|22
1733338520000|2024-12-04 18:55:20|202691.9|202601.9|202673.5|202583.5|202691.9|202601.9|202673.5|202583.5|13
1733338530000|2024-12-04 18:55:30|202673.7|202583.7|202651.4|202601.4|202673.7|202603.6|202651.4|202583.4|4
1733338540000|2024-12-04 18:55:40|202655.8|202605.8|202668.5|202618.5|202676.4|202626.4|202655.8|202605.8|21
1733338550000|2024-12-04 18:55:50|202668.1|202618.1|202667.3|202617.3|202669.5|202619.5|202665.1|202615.1|16
1733338560000|2024-12-04 18:56:00|202665|202615|202664|202614|202665.4|202615.4|202663.3|202613.3|16
1733338570000|2024-12-04 18:56:10|202663.9|202613.9|202664.2|202614.2|202664.9|202614.9|202661.1|202611.1|12
1733338580000|2024-12-04 18:56:20|202663|202613|202640.9|202550.9|202669.6|202615|202636.2|202546.2|26
1733338590000|2024-12-04 18:56:30|202639|202549|202624.3|202574.3|202657.1|202578.5|202621.9|202548.2|26
1733338600000|2024-12-04 18:56:40|202622.9|202572.9|202620.5|202570.5|202625.8|202575.8|202620.5|202570.5|23
1733338610000|2024-12-04 18:56:50|202623|202573|202611.6|202561.6|202624.1|202574.1|202611.4|202561.4|28
1733338620000|2024-12-04 18:57:00|202612|202562|202613.7|202563.7|202613.7|202563.7|202609.4|202559.4|9
1733338630000|2024-12-04 18:57:10|202615.7|202565.7|202613.7|202563.7|202620.1|202570.1|202613.1|202563.1|12
1733338640000|2024-12-04 18:57:20|202615.1|202565.1|202613.3|202563.3|202618.5|202568.5|202610.1|202560.1|15
1733338650000|2024-12-04 18:57:30|202613.2|202563.2|202619|202569|202620.1|202570.1|202612|202562|23
1733338660000|2024-12-04 18:57:40|202618.8|202568.8|202607|202557|202618.8|202568.8|202607|202557|23
1733338670000|2024-12-04 18:57:50|202606.3|202556.3|202612.5|202562.5|202616.5|202566.5|202606.3|202556.3|17
1733338680000|2024-12-04 18:58:00|202609.6|202559.6|202661.2|202611.2|202661.3|202611.3|202609.3|202559.3|19
1733338690000|2024-12-04 18:58:10|202661|202611|202642.7|202592.7|202662.6|202612.6|202642.7|202592.7|19
1733338700000|2024-12-04 18:58:20|202641.7|202591.7|202637.9|202587.9|202645|202595|202637.1|202587.1|19
1733338710000|2024-12-04 18:58:30|202637.5|202587.5|202645.2|202595.2|202657.4|202607.4|202637|202587|19
1733338720000|2024-12-04 18:58:40|202645.4|202595.4|202664.4|202614.4|202664.4|202614.4|202636.1|202586.1|20
1733338730000|2024-12-04 18:58:50|202667.2|202617.2|202670|202620|202678.5|202628.5|202667.1|202617.1|20
1733338740000|2024-12-04 18:59:00|202671.7|202621.7|202730.7|202640.7|202730.7|202664.3|202671.7|202621.7|17
1733338750000|2024-12-04 18:59:10|202730.5|202640.5|202737.8|202647.8|202741.4|202651.4|202727.6|202637.6|21
1733338760000|2024-12-04 18:59:20|202738.4|202648.4|202736.6|202646.6|202739|202649|202735.9|202645.9|19
1733338770000|2024-12-04 18:59:30|202735.2|202645.2|202737.1|202647.1|202738.4|202648.4|202734|202644|15
1733338780000|2024-12-04 18:59:40|202736.9|202646.9|202755.7|202665.7|202760|202670|202736.9|202646.9|27
1733338790000|2024-12-04 18:59:50|202755.5|202665.5|203040.6|202764.5|203040.6|202764.5|202744.8|202654.8|18
1733338800000|2024-12-04 19:00:00|202979.5|202771.7|202895.9|202805.9|202979.5|202820.4|202890.5|202771.7|36
1733338810000|2024-12-04 19:00:10|202895.5|202805.5|202892|202802|202939.7|202849.7|202892|202802|33
1733338820000|2024-12-04 19:00:20|202892.6|202721.9|202913.8|202717.9|202916.8|202755.3|202833.9|202699.3|36
1733338830000|2024-12-04 19:00:30|202900.1|202715.3|202905.4|202717.6|202916.6|202730.1|202889.5|202713.4|37
1733338840000|2024-12-04 19:00:40|202909.9|202729.8|202912.2|202729.8|202913.4|202729.8|202905.1|202714.3|32
1733338850000|2024-12-04 19:00:50|202911.9|202714.3|202881.6|202692.9|202911.9|202729.8|202879.9|202690.4|32
1733338860000|2024-12-04 19:01:00|202879.1|202694.2|202866.9|202699|202879.1|202728.4|202818.4|202694.2|24
1733338870000|2024-12-04 19:01:10|202868.1|202699.4|202865.7|202700.2|202869.3|202703.4|202863.3|202699.4|27
1733338880000|2024-12-04 19:01:20|202866.9|202700.6|202864.1|202702.2|202868.5|202702.6|202863.7|202700.6|24
1733338890000|2024-12-04 19:01:30|202863.7|202702|202861.9|202695.7|202864.2|202702|202859.1|202691.5|32
1733338900000|2024-12-04 19:01:40|202861.4|202695.2|202779.3|202625|202862.6|202699|202750.9|202625|25
1733338910000|2024-12-04 19:01:50|202778.8|202629|202846.1|202690.3|202862.6|202726.4|202752.6|202629|28
1733338920000|2024-12-04 19:02:00|202844.9|202689.9|202823.1|202656.3|202844.9|202725.2|202798.2|202654.3|29
1733338930000|2024-12-04 19:02:10|202823.9|202656.7|202820.4|202661.1|202824.7|202661.1|202819.4|202656.7|18
1733338940000|2024-12-04 19:02:20|202820.2|202661.6|202819.9|202662.1|202820.6|202662.1|202817.4|202661.1|14
1733338950000|2024-12-04 19:02:30|202820.4|202661.6|202781.1|202691.1|202820.7|202706.2|202777.5|202656.3|21
1733338960000|2024-12-04 19:02:40|202780.8|202690.8|202781.4|202691.4|202797.5|202707.5|202780.1|202690.1|23
1733338970000|2024-12-04 19:02:50|202781.1|202691.1|202780.9|202690.9|202781.1|202691.1|202780.9|202690.9|2
1733338980000|2024-12-04 19:03:00|202781.4|202691.4|202779.6|202689.6|202787.8|202697.8|202779|202689|21
1733338990000|2024-12-04 19:03:10|202784.5|202694.5|202778.6|202688.6|202788|202698|202775.4|202685.4|12
1733339000000|2024-12-04 19:03:20|202778.2|202688.2|202788|202698|202791.3|202701.3|202776.9|202686.9|7
1733339010000|2024-12-04 19:03:30|202789.2|202699.2|202798.5|202708.5|202802|202712|202789.2|202699.2|10
1733339020000|2024-12-04 19:03:40|202798.2|202708.2|202791.4|202701.4|202798.2|202708.2|202789.4|202699.4|13
1733339030000|2024-12-04 19:03:50|202792.8|202702.8|202870.2|202780.2|202870.2|202780.2|202790|202700|24
1733339040000|2024-12-04 19:04:00|202870.1|202780.1|202888.9|202798.9|202908.6|202818.6|202870.1|202780.1|26
1733339050000|2024-12-04 19:04:10|202889.3|202799.3|202898.8|202808.8|202898.8|202808.8|202861.4|202771.4|19
1733339060000|2024-12-04 19:04:20|202901|202811|202873.9|202783.9|202909.7|202819.7|202873.9|202783.9|20
1733339070000|2024-12-04 19:04:30|202870|202780|202880.5|202790.5|202881.5|202791.5|202862.8|202772.8|17
1733339080000|2024-12-04 19:04:40|202881.2|202791.2|202845.8|202755.8|202881.2|202791.2|202845.8|202755.8|26
1733339090000|2024-12-04 19:04:50|202848.6|202758.6|202857.9|202767.9|202872.4|202782.4|202845.9|202755.9|17
1733339100000|2024-12-04 19:05:00|202854.8|202764.8|202813.3|202723.3|202874.1|202784.1|202809.2|202719.2|23
1733339110000|2024-12-04 19:05:10|202812.7|202722.7|202780.3|202690.3|202812.9|202722.9|202780.3|202690.3|34
1733339120000|2024-12-04 19:05:20|202782|202692|202813.7|202723.7|202813.7|202723.7|202778.5|202688.5|10
1733339130000|2024-12-04 19:05:30|202813.9|202723.9|202746.2|202656.2|202832|202742|202746.2|202656.2|18
1733339140000|2024-12-04 19:05:40|202742.6|202652.6|202766.1|202676.1|202767.4|202677.4|202742.6|202652.6|17
1733339150000|2024-12-04 19:05:50|202766|202676|202756.4|202666.4|202766|202676|202748.1|202658.1|16
1733339160000|2024-12-04 19:06:00|202756.2|202666.2|202756.9|202666.9|202759.9|202669.9|202754.6|202664.6|16
1733339170000|2024-12-04 19:06:10|202756.4|202666.4|202753.5|202663.5|202757.6|202667.6|202744.6|202654.6|25
1733339180000|2024-12-04 19:06:20|202753.3|202663.3|202748.6|202658.6|202754|202664|202741.1|202651.1|29
1733339190000|2024-12-04 19:06:30|202754.5|202664.5|202737|202647|202758.5|202668.5|202737|202647|25
1733339200000|2024-12-04 19:06:40|202738|202648|202749.7|202659.7|202752.8|202662.8|202738|202648|9
1733339210000|2024-12-04 19:06:50|202751.9|202661.9|202748.5|202658.5|202754.1|202664.1|202737.2|202647.2|12
1733339220000|2024-12-04 19:07:00|202753.9|202663.9|202746.9|202656.9|202754.1|202664.1|202737.4|202647.4|19
1733339230000|2024-12-04 19:07:10|202741.9|202651.9|202734.2|202644.2|202747.1|202657.1|202727.7|202637.7|15
1733339240000|2024-12-04 19:07:20|202734.7|202644.7|202732.6|202642.6|202734.9|202644.9|202732.6|202642.6|15
1733339250000|2024-12-04 19:07:30|202732.7|202642.7|202732.3|202642.3|202732.8|202642.8|202732.3|202642.3|13
1733339260000|2024-12-04 19:07:40|202732.6|202642.6|202732.3|202642.3|202737.8|202647.8|202728.1|202638.1|14
1733339270000|2024-12-04 19:07:50|202732.4|202642.4|202725|202635|202733.8|202643.8|202701.8|202611.8|18
1733339280000|2024-12-04 19:08:00|202725.5|202635.5|202677.7|202627.7|202725.5|202654.8|202674.2|202624.2|19
1733339290000|2024-12-04 19:08:10|202677.4|202627.4|202669.1|202619.1|202677.6|202627.6|202662.8|202612.8|18
1733339300000|2024-12-04 19:08:20|202673.4|202623.4|202687.1|202597.1|202687.1|202623.4|202644.1|202554.1|17
1733339310000|2024-12-04 19:08:30|202687.9|202597.9|202697.3|202607.3|202718.1|202628.1|202687.6|202597.6|32
1733339320000|2024-12-04 19:08:40|202697.4|202607.4|202690.3|202600.3|202698.3|202608.3|202678.2|202588.2|21
1733339330000|2024-12-04 19:08:50|202690.8|202600.8|202672.3|202582.3|202691|202601|202672.3|202582.3|20
1733339340000|2024-12-04 19:09:00|202669.9|202579.9|202673.9|202583.9|202675.8|202585.8|202669.9|202579.9|23
1733339350000|2024-12-04 19:09:10|202674|202584|202672.2|202582.2|202674.1|202584.1|202671.7|202581.7|16
1733339360000|2024-12-04 19:09:20|202672.8|202582.8|202674|202584|202676|202586|202672|202582|17
1733339370000|2024-12-04 19:09:30|202673.5|202583.5|202673.2|202583.2|202674.9|202584.9|202671.8|202581.8|12
1733339380000|2024-12-04 19:09:40|202673.1|202583.1|202751.7|202661.7|202751.7|202661.7|202667.9|202577.9|26
1733339390000|2024-12-04 19:09:50|202752.8|202662.8|202765.8|202675.8|202766.3|202676.3|202744.8|202654.8|15
1733339400000|2024-12-04 19:10:00|202767.4|202677.4|202727|202677|202768.3|202678.3|202707.6|202657.6|15
1733339410000|2024-12-04 19:10:10|202730.6|202680.6|202719.4|202669.4|202757|202680.6|202709.8|202656.1|18
1733339420000|2024-12-04 19:10:20|202720.7|202670.7|202707.4|202657.4|202720.7|202670.7|202694.9|202644.9|12
1733339430000|2024-12-04 19:10:30|202711.8|202661.8|202710.9|202660.9|202712.1|202662.1|202709.4|202659.4|9
1733339440000|2024-12-04 19:10:40|202709.9|202659.9|202705.7|202655.7|202709.9|202659.9|202705.7|202655.7|10
1733339450000|2024-12-04 19:10:50|202706.9|202656.9|202667.9|202577.9|202706.9|202656.9|202652.4|202562.4|21
1733339460000|2024-12-04 19:11:00|202667|202577|202644.4|202554.4|202669.4|202579.4|202641.2|202551.2|23
1733339470000|2024-12-04 19:11:10|202644.6|202554.6|202645.4|202555.4|202647.2|202557.2|202640.9|202550.9|16
1733339480000|2024-12-04 19:11:20|202645.5|202555.5|202646.2|202556.2|202647.5|202557.5|202645.5|202555.5|7
1733339490000|2024-12-04 19:11:30|202646.6|202556.6|202643.3|202553.3|202650.8|202560.8|202641.3|202551.3|15
1733339500000|2024-12-04 19:11:40|202645.1|202555.1|202634.8|202544.8|202647.5|202557.5|202633.8|202543.8|21
1733339510000|2024-12-04 19:11:50|202634.4|202544.4|202641.1|202551.1|202641.1|202551.1|202634.4|202544.4|5
1733339520000|2024-12-04 19:12:00|202641|202551|202645.1|202555.1|202645.1|202555.1|202638.3|202548.3|12
1733339530000|2024-12-04 19:12:10|202645.8|202555.8|202647.9|202557.9|202647.9|202557.9|202645|202555|20
1733339540000|2024-12-04 19:12:20|202648|202558|202643.9|202553.9|202654.2|202564.2|202643.7|202553.7|21
1733339550000|2024-12-04 19:12:30|202643.7|202553.7|202644.9|202554.9|202647.6|202557.6|202639.9|202549.9|24
1733339560000|2024-12-04 19:12:40|202645.8|202555.8|202642.4|202552.4|202645.8|202555.8|202640.5|202550.5|10
1733339570000|2024-12-04 19:12:50|202645.1|202555.1|202645.1|202555.1|202645.3|202555.3|202641.2|202551.2|13
1733339580000|2024-12-04 19:13:00|202638.6|202548.6|202641.5|202551.5|202643.5|202553.5|202633.1|202543.1|18
1733339590000|2024-12-04 19:13:10|202640.8|202550.8|202631.2|202581.2|202645.8|202582.3|202626.9|202536.9|23
1733339600000|2024-12-04 19:13:20|202631.4|202581.4|202630.3|202580.3|202632|202582|202627.8|202577.8|11
1733339610000|2024-12-04 19:13:30|202632.2|202582.2|202624.6|202574.6|202632.2|202582.2|202619.7|202569.7|21
1733339620000|2024-12-04 19:13:40|202624.8|202574.8|202622.3|202572.3|202626.8|202576.8|202619.4|202569.4|18
1733339630000|2024-12-04 19:13:50|202621.1|202571.1|202622.2|202572.2|202623.2|202573.2|202619.6|202569.6|21
1733339640000|2024-12-04 19:14:00|202618|202568|202639|202549|202639.9|202568.7|202615.6|202547.8|20
1733339650000|2024-12-04 19:14:10|202639.1|202549.1|202647.5|202557.5|202648.8|202558.8|202638|202548|10
1733339660000|2024-12-04 19:14:20|202645.8|202555.8|202647|202557|202647|202557|202632|202542|19
1733339670000|2024-12-04 19:14:30|202647.1|202557.1|202647.5|202557.5|202649.2|202559.2|202646.8|202556.8|13
1733339680000|2024-12-04 19:14:40|202648|202558|202718.7|202628.7|202726|202636|202647.5|202557.5|16
1733339690000|2024-12-04 19:14:50|202716.8|202626.8|202708.3|202618.3|202718.1|202628.1|202706.3|202616.3|22
1733339700000|2024-12-04 19:15:00|202708.2|202618.2|202683.3|202593.3|202710|202620|202672.2|202582.2|23
1733339710000|2024-12-04 19:15:10|202682.1|202592.1|202665.1|202575.1|202689.2|202599.2|202660.3|202570.3|18
1733339720000|2024-12-04 19:15:20|202665.9|202575.9|202678.3|202588.3|202679.1|202589.1|202660.7|202570.7|20
1733339730000|2024-12-04 19:15:30|202677.1|202587.1|202657.8|202567.8|202678.2|202588.2|202657.8|202567.8|13
1733339740000|2024-12-04 19:15:40|202657.2|202567.2|202657.1|202567.1|202659.3|202569.3|202652.9|202562.9|13
1733339750000|2024-12-04 19:15:50|202657.7|202567.7|202656.3|202566.3|202658.3|202568.3|202654.4|202564.4|15
1733339760000|2024-12-04 19:16:00|202654.1|202564.1|202646.6|202556.6|202654.1|202564.1|202646|202556|19
1733339770000|2024-12-04 19:16:10|202646.2|202556.2|202650.6|202560.6|202651.7|202561.7|202641.5|202551.5|16
1733339780000|2024-12-04 19:16:20|202650.4|202560.4|202643.4|202553.4|202650.4|202560.4|202631.2|202541.2|13
1733339790000|2024-12-04 19:16:30|202643|202553|202644.4|202554.4|202644.4|202554.4|202639|202549|20
1733339800000|2024-12-04 19:16:40|202645.2|202555.2|202640.8|202550.8|202645.2|202555.2|202640.8|202550.8|20
1733339810000|2024-12-04 19:16:50|202641.7|202551.7|202641.1|202551.1|202642.1|202552.1|202641.1|202551.1|6
1733339820000|2024-12-04 19:17:00|202638.3|202548.3|202641.2|202551.2|202641.2|202551.2|202637.9|202547.9|9
1733339830000|2024-12-04 19:17:10|202644.2|202554.2|202615|202525|202644.2|202554.2|202611.2|202521.2|11
1733339840000|2024-12-04 19:17:20|202613|202523|202619.3|202529.3|202619.3|202529.3|202613|202523|6
1733339850000|2024-12-04 19:17:30|202621.2|202531.2|202613.7|202523.7|202621.2|202531.2|202611.4|202521.4|11
1733339860000|2024-12-04 19:17:40|202614.4|202524.4|202630.7|202540.7|202632.6|202542.6|202614.4|202524.4|21
1733339870000|2024-12-04 19:17:50|202630.9|202540.9|202632.1|202542.1|202633.7|202543.7|202630.7|202540.7|24
1733339880000|2024-12-04 19:18:00|202632.5|202542.5|202698|202608|202700.2|202610.2|202632.1|202542.1|16
1733339890000|2024-12-04 19:18:10|202701.1|202611.1|202699|202609|202701.8|202611.8|202695.1|202605.1|12
1733339900000|2024-12-04 19:18:20|202695.4|202605.4|202690.5|202600.5|202698.1|202608.1|202687.6|202597.6|9
1733339910000|2024-12-04 19:18:30|202691.1|202601.1|202685.2|202595.2|202692.5|202602.5|202675.1|202585.1|14
1733339920000|2024-12-04 19:18:40|202686.4|202596.4|202678.2|202588.2|202690.4|202600.4|202678.2|202588.2|20
1733339930000|2024-12-04 19:18:50|202678.9|202588.9|202684.4|202594.4|202689.6|202599.6|202678.8|202588.8|15
1733339940000|2024-12-04 19:19:00|202684.2|202594.2|202683.5|202593.5|202685.7|202595.7|202681.6|202591.6|9
1733339950000|2024-12-04 19:19:10|202683.3|202593.3|202672.2|202582.2|202683.3|202593.3|202666.9|202576.9|17
1733339960000|2024-12-04 19:19:20|202670.4|202580.4|202754.8|202664.8|202754.8|202664.8|202665|202575|25
1733339970000|2024-12-04 19:19:30|202754.7|202664.7|202738.5|202648.5|202756.7|202666.7|202737.2|202647.2|23
1733339980000|2024-12-04 19:19:40|202739.3|202649.3|202755.8|202665.8|202774.5|202684.5|202739.3|202649.3|24
1733339990000|2024-12-04 19:19:50|202761.3|202671.3|202742|202652|202769.3|202679.3|202741.7|202651.7|22
1733340000000|2024-12-04 19:20:00|202740.9|202650.9|202737.7|202647.7|202745.1|202678.8|202728.8|202640.5|27
1733340010000|2024-12-04 19:20:10|202738.3|202648.3|202757.8|202707.8|202759|202709|202738.3|202648.3|21
1733340020000|2024-12-04 19:20:20|202757.9|202707.9|202757.4|202707.4|202758.8|202708.8|202753|202703|14
1733340030000|2024-12-04 19:20:30|202756.4|202706.4|202770.2|202680.2|202770.4|202706.4|202744.9|202674.6|18
1733340040000|2024-12-04 19:20:40|202770.3|202680.3|202805.7|202715.7|202806.9|202748.1|202769.6|202679.6|25
1733340050000|2024-12-04 19:20:50|202806.2|202716.2|202789.1|202699.1|202806.3|202716.3|202784.6|202694.6|24
1733340060000|2024-12-04 19:21:00|202792|202702|202786.7|202696.7|202792|202702|202780.9|202690.9|20
1733340070000|2024-12-04 19:21:10|202786.6|202696.6|202799.9|202749.9|202800.4|202750.4|202785.2|202695.2|16
1733340080000|2024-12-04 19:21:20|202800.1|202750.1|202781.8|202691.8|202803.4|202753.4|202779.6|202689.6|14
1733340090000|2024-12-04 19:21:30|202781.4|202691.4|202780.3|202690.3|202791.7|202701.7|202772.8|202682.8|24
1733340100000|2024-12-04 19:21:40|202779.7|202689.7|202766|202676|202779.9|202689.9|202760.7|202670.7|21
1733340110000|2024-12-04 19:21:50|202765.8|202675.8|202772.5|202682.5|202777.3|202687.3|202761.2|202671.2|16
1733340120000|2024-12-04 19:22:00|202774.2|202684.2|202765.9|202675.9|202777.3|202687.3|202763.1|202673.1|15
1733340130000|2024-12-04 19:22:10|202767.7|202677.7|202773|202683|202779.8|202689.8|202766.1|202676.1|19
1733340140000|2024-12-04 19:22:20|202766.8|202676.8|202783.9|202693.9|202783.9|202693.9|202762.4|202672.4|22
1733340150000|2024-12-04 19:22:30|202778.9|202688.9|202783|202693|202783|202693|202778.9|202688.9|3
1733340160000|2024-12-04 19:22:40|202784.4|202694.4|202781.5|202691.5|202794.3|202704.3|202776.8|202686.8|17
1733340170000|2024-12-04 19:22:50|202783.3|202693.3|202779.2|202689.2|202783.3|202693.3|202776.2|202686.2|17
1733340180000|2024-12-04 19:23:00|202780.7|202690.7|202770|202680|202782.1|202692.1|202765.2|202675.2|25
1733340190000|2024-12-04 19:23:10|202770.3|202680.3|202766.8|202676.8|202771.7|202681.7|202762.6|202672.6|27
1733340200000|2024-12-04 19:23:20|202764.7|202674.7|202764.9|202674.9|202767.5|202677.5|202763.1|202673.1|9
1733340210000|2024-12-04 19:23:30|202765|202675|202763.5|202673.5|202765.2|202675.2|202763.5|202673.5|5
1733340220000|2024-12-04 19:23:40|202765.1|202675.1|202761.5|202671.5|202771.2|202681.2|202761|202671|13
1733340230000|2024-12-04 19:23:50|202761.4|202671.4|202770.3|202680.3|202770.4|202680.4|202760.4|202670.4|14
1733340240000|2024-12-04 19:24:00|202770.4|202680.4|202762.1|202672.1|202770.8|202680.8|202752.9|202662.9|20
1733340250000|2024-12-04 19:24:10|202768.8|202678.8|202735.3|202685.3|202768.8|202689.4|202730.3|202678.8|19
1733340260000|2024-12-04 19:24:20|202737.1|202687.1|202743.6|202693.6|202744.8|202694.8|202733.8|202683.8|20
1733340270000|2024-12-04 19:24:30|202742.6|202692.6|202751.7|202701.7|202764.5|202714.5|202741.2|202691.2|24
1733340280000|2024-12-04 19:24:40|202751.9|202701.9|202752.9|202702.9|202758.3|202708.3|202750.5|202700.5|18
1733340290000|2024-12-04 19:24:50|202755.3|202705.3|202754|202704|202756.3|202706.3|202751.7|202701.7|12
1733340300000|2024-12-04 19:25:00|202754.2|202704.2|202755.7|202705.7|202762.7|202712.7|202753.6|202703.6|15
1733340310000|2024-12-04 19:25:10|202755.6|202705.6|202797.3|202747.3|202800.2|202750.2|202755.6|202705.6|14
1733340320000|2024-12-04 19:25:20|202805.8|202755.8|202832|202742|202840.4|202772.2|202805.8|202742|23
1733340330000|2024-12-04 19:25:30|202835|202745|202838.4|202748.4|202840.4|202750.4|202832.8|202742.8|20
1733340340000|2024-12-04 19:25:40|202842.4|202752.4|202838.5|202748.5|202845|202755|202838.5|202748.5|18
1733340350000|2024-12-04 19:25:50|202842.1|202752.1|202842.1|202752.1|202842.2|202752.2|202842.1|202752.1|3
1733340360000|2024-12-04 19:26:00|202843.7|202753.7|202840.7|202750.7|202843.7|202753.7|202839.4|202749.4|7
1733340370000|2024-12-04 19:26:10|202840.6|202750.6|202838.6|202748.6|202840.6|202750.6|202837.4|202747.4|8
1733340380000|2024-12-04 19:26:20|202839.9|202749.9|202842|202752|202849.5|202759.5|202839.3|202749.3|16
1733340390000|2024-12-04 19:26:30|202841.8|202751.8|202823.5|202733.5|202846.1|202756.1|202823.5|202733.5|15
1733340400000|2024-12-04 19:26:40|202827.2|202737.2|202828.4|202738.4|202831.8|202741.8|202819.9|202729.9|28
1733340410000|2024-12-04 19:26:50|202831.1|202741.1|202822.2|202732.2|202831.1|202741.1|202816.6|202726.6|18
1733340420000|2024-12-04 19:27:00|202823.7|202733.7|202864.8|202774.8|202867.9|202777.9|202823.7|202733.7|24
1733340430000|2024-12-04 19:27:10|202865.4|202775.4|203012|202922|203023.5|202933.5|202865.4|202775.4|28
1733340440000|2024-12-04 19:27:20|203023.6|202933.6|203038.4|202948.4|203053.8|202963.8|203018.8|202928.8|34
1733340450000|2024-12-04 19:27:30|203036.7|202946.7|203021.1|202931.1|203041.6|202951.6|203017.5|202927.5|29
1733340460000|2024-12-04 19:27:40|203021|202931|202913.8|202823.8|203022.8|202932.8|202894.8|202823.8|29
1733340470000|2024-12-04 19:27:50|202912.3|202822.3|202945.9|202855.9|202968.7|202878.7|202912.3|202822.3|26
1733340480000|2024-12-04 19:28:00|202948|202858|202972.4|202882.4|202972.4|202882.4|202948|202858|25
1733340490000|2024-12-04 19:28:10|202970.8|202880.8|202971.9|202881.9|202976.1|202886.1|202969.8|202879.8|20
1733340500000|2024-12-04 19:28:20|202973.3|202883.3|202953.3|202863.3|202975.4|202885.4|202952.7|202862.7|20
1733340510000|2024-12-04 19:28:30|202949.8|202859.8|202954.7|202864.7|202957.9|202867.9|202942|202852|25
1733340520000|2024-12-04 19:28:40|202956.7|202866.7|202953.1|202863.1|202956.7|202866.7|202943.6|202853.6|23
1733340530000|2024-12-04 19:28:50|202952.9|202862.9|202944.8|202854.8|202953.5|202863.5|202941|202851|18
1733340540000|2024-12-04 19:29:00|202947.6|202857.6|202956.7|202866.7|202957.7|202867.7|202947.6|202857.6|24
1733340550000|2024-12-04 19:29:10|202936.6|202846.6|202923.5|202833.5|202942|202852|202923.3|202833.3|15
1733340560000|2024-12-04 19:29:20|202923.7|202833.7|202921.8|202831.8|202923.7|202833.7|202920.6|202830.6|6
1733340570000|2024-12-04 19:29:30|202921.2|202831.2|202924.2|202834.2|202932|202842|202908.9|202818.9|14
1733340580000|2024-12-04 19:29:40|202919.8|202829.8|202922.3|202832.3|202928.4|202838.4|202913.8|202823.8|19
1733340590000|2024-12-04 19:29:50|202922.7|202832.7|202898.4|202808.4|202924.4|202834.4|202893.9|202803.9|32
1733340600000|2024-12-04 19:30:00|202897.9|202807.9|202895.2|202805.2|202898.5|202808.5|202886.3|202796.3|26
1733340610000|2024-12-04 19:30:10|202896.1|202806.1|202872.8|202782.8|202897.5|202807.5|202866.5|202776.5|30
1733340620000|2024-12-04 19:30:20|202874.8|202784.8|202831.9|202781.9|202874.8|202795.8|202802.5|202752.5|27
1733340630000|2024-12-04 19:30:30|202832.8|202782.8|202823.8|202773.8|202836.9|202786.9|202823.8|202773.8|10
1733340640000|2024-12-04 19:30:40|202822.7|202772.7|202779.7|202729.7|202823|202773|202772.4|202722.4|20
1733340650000|2024-12-04 19:30:50|202780.8|202730.8|202783.9|202733.9|202785|202735|202763.5|202713.5|35
1733340660000|2024-12-04 19:31:00|202767.2|202717.2|202786.4|202736.4|202825.8|202752.2|202767.1|202717.1|34
1733340670000|2024-12-04 19:31:10|202784.1|202734.1|202825.7|202775.7|202838.3|202788.3|202781.5|202731.5|30
1733340680000|2024-12-04 19:31:20|202827.5|202777.5|202828.9|202778.9|202836.6|202786.6|202823.9|202773.9|27
1733340690000|2024-12-04 19:31:30|202830|202780|202830.2|202780.2|202834.1|202784.1|202826.8|202776.8|6
1733340700000|2024-12-04 19:31:40|202832.2|202782.2|202824.7|202774.7|202832.2|202782.2|202822.8|202772.8|8
1733340710000|2024-12-04 19:31:50|202825|202775|202819.7|202729.7|202833.3|202775|202819.7|202729.7|19
1733340720000|2024-12-04 19:32:00|202819.1|202729.1|202826.6|202736.6|202831.6|202741.6|202819.1|202729.1|12
1733340730000|2024-12-04 19:32:10|202827.3|202737.3|202842.5|202752.5|202844|202754|202827.3|202737.3|22
1733340740000|2024-12-04 19:32:20|202843.5|202753.5|202846.4|202756.4|202851.8|202761.8|202840.8|202750.8|11
1733340750000|2024-12-04 19:32:30|202842.9|202752.9|202842.6|202752.6|202843.6|202753.6|202841.5|202751.5|6
1733340760000|2024-12-04 19:32:40|202844.4|202754.4|202849.9|202759.9|202854.2|202764.2|202844.4|202754.4|9
1733340770000|2024-12-04 19:32:50|202848.1|202758.1|202845.6|202755.6|202854|202764|202844.5|202754.5|11
1733340780000|2024-12-04 19:33:00|202846.6|202756.6|202843|202753|202847.3|202757.3|202841.8|202751.8|11
1733340790000|2024-12-04 19:33:10|202842.3|202752.3|202848.4|202758.4|202848.4|202758.4|202834.6|202744.6|25
1733340800000|2024-12-04 19:33:20|202845|202755|202801|202751|202845|202776.8|202788|202738|22
1733340810000|2024-12-04 19:33:30|202801.1|202751.1|202832.9|202742.9|202833.7|202763.7|202800.9|202740.5|25
1733340820000|2024-12-04 19:33:40|202832.7|202742.7|202844.7|202794.7|202845.6|202795.6|202822.1|202732.1|15
1733340830000|2024-12-04 19:33:50|202847.2|202797.2|202858.1|202808.1|202868.6|202818.6|202847.2|202797.2|26
1733340840000|2024-12-04 19:34:00|202856.7|202806.7|202847.7|202797.7|202856.7|202806.7|202847.7|202797.7|5
1733340850000|2024-12-04 19:34:10|202846.4|202796.4|202843.3|202793.3|202846.4|202796.4|202841.8|202791.8|5
1733340860000|2024-12-04 19:34:20|202841.4|202791.4|202837.1|202787.1|202841.7|202791.7|202835.4|202785.4|21
1733340870000|2024-12-04 19:34:30|202836.9|202786.9|202815.6|202765.6|202837.1|202787.1|202802.8|202752.8|21
1733340880000|2024-12-04 19:34:40|202813.8|202763.8|202860.3|202810.3|202860.6|202810.6|202813.2|202763.2|23
1733340890000|2024-12-04 19:34:50|202859.4|202809.4|202851|202801|202862.9|202812.9|202848|202798|19
1733340900000|2024-12-04 19:35:00|202850.3|202800.3|202849.2|202799.2|202856.4|202806.4|202843.9|202793.9|17
1733340910000|2024-12-04 19:35:10|202849.5|202799.5|202846.8|202756.8|202862.6|202799.5|202842.6|202753|19
1733340920000|2024-12-04 19:35:20|202847.1|202757.1|202823.1|202733.1|202852.5|202762.5|202822.8|202732.8|17
1733340930000|2024-12-04 19:35:30|202820.7|202730.7|202818.7|202728.7|202820.8|202730.8|202817.7|202727.7|14
1733340940000|2024-12-04 19:35:40|202817.5|202727.5|202880.1|202790.1|202887.2|202797.2|202815.1|202725.1|30
1733340950000|2024-12-04 19:35:50|202880|202790|202894.2|202804.2|202900.8|202810.8|202868.1|202778.1|32
1733340960000|2024-12-04 19:36:00|202890.9|202800.9|202905|202815|202905.9|202815.9|202885|202795|22
1733340970000|2024-12-04 19:36:10|202904.7|202814.7|202900.6|202810.6|202904.7|202814.7|202898.3|202808.3|23
1733340980000|2024-12-04 19:36:20|202900.7|202810.7|202901.5|202811.5|202909.9|202819.9|202900.2|202810.2|16
1733340990000|2024-12-04 19:36:30|202899.2|202809.2|202905.9|202815.9|202916.6|202826.6|202890.7|202800.7|22
1733341000000|2024-12-04 19:36:40|202906|202816|202949.8|202859.8|202962.3|202872.3|202905.6|202815.6|29
1733341010000|2024-12-04 19:36:50|202949.9|202859.9|202946.2|202856.2|202966.2|202876.2|202946.2|202856.2|15
1733341020000|2024-12-04 19:37:00|202948.3|202858.3|202958.6|202868.6|202963|202873|202948.3|202858.3|11
1733341030000|2024-12-04 19:37:10|202959.1|202869.1|202972.9|202882.9|202978.3|202888.3|202950.6|202860.6|22
1733341040000|2024-12-04 19:37:20|202981.6|202891.6|202978.4|202888.4|202987.2|202897.2|202970.4|202880.4|24
1733341050000|2024-12-04 19:37:30|202977.4|202887.4|202978.6|202888.6|202980.8|202890.8|202972.2|202882.2|17
1733341060000|2024-12-04 19:37:40|202972.5|202882.5|202957.4|202867.4|202972.5|202882.5|202953.2|202863.2|15
1733341070000|2024-12-04 19:37:50|202955.7|202865.7|202954.2|202864.2|202955.7|202865.7|202953|202863|7
1733341080000|2024-12-04 19:38:00|202957.9|202867.9|202971.6|202881.6|202975.7|202885.7|202957.9|202867.9|10
1733341090000|2024-12-04 19:38:10|202970.6|202880.6|202956.9|202866.9|202970.6|202880.6|202956.9|202866.9|9
1733341100000|2024-12-04 19:38:20|202960.9|202870.9|202967.3|202877.3|202969.6|202879.6|202960.9|202870.9|11
1733341110000|2024-12-04 19:38:30|202965.9|202875.9|202965|202875|202965.9|202875.9|202952.8|202862.8|22
1733341120000|2024-12-04 19:38:40|202954.7|202864.7|202968.9|202878.9|202971.2|202881.2|202954.4|202864.4|13
1733341130000|2024-12-04 19:38:50|202966.2|202876.2|203018.1|202928.1|203018.1|202928.1|202964.7|202874.7|13
1733341140000|2024-12-04 19:39:00|203016.9|202926.9|203018.6|202928.6|203020.9|202930.9|203012.1|202922.1|17
1733341150000|2024-12-04 19:39:10|203018.2|202928.2|203055.2|202965.2|203055.2|202965.2|203013.5|202923.5|19
1733341160000|2024-12-04 19:39:20|203056.1|202966.1|203075.4|202985.4|203089.4|202999.4|203050.5|202960.5|33
1733341170000|2024-12-04 19:39:30|203074.2|202984.2|203095.1|203005.1|203115.9|203025.9|203074.2|202984.2|27
1733341180000|2024-12-04 19:39:40|203093.1|203003.1|203075.2|202985.2|203093.1|203003.1|203069.5|202979.5|25
1733341190000|2024-12-04 19:39:50|203075.3|202985.3|203064.5|202974.5|203081.6|202991.6|203055.6|202965.6|25
1733341200000|2024-12-04 19:40:00|203062.3|202972.3|203071.4|202981.4|203073.6|202983.6|203057.8|202967.8|18
1733341210000|2024-12-04 19:40:10|203071.3|202981.3|203028.3|202938.3|203071.3|202981.3|203025.2|202935.2|13
1733341220000|2024-12-04 19:40:20|203026.5|202936.5|203067.3|202977.3|203071|202981|203017.7|202927.7|31
1733341230000|2024-12-04 19:40:30|203066.9|202976.9|203065.2|202975.2|203073.2|202983.2|203063.2|202973.2|16
1733341240000|2024-12-04 19:40:40|203064.7|202974.7|203041.3|202951.3|203068.4|202978.4|203032.5|202942.5|26
1733341250000|2024-12-04 19:40:50|203039.1|202949.1|203042.5|202952.5|203046.2|202956.2|203039.1|202949.1|27
1733341260000|2024-12-04 19:41:00|203047.6|202957.6|203051.3|202961.3|203057.6|202967.6|203047.6|202957.6|12
1733341270000|2024-12-04 19:41:10|203050.9|202960.9|203053.6|202963.6|203058.9|202968.9|203047.8|202957.8|22
1733341280000|2024-12-04 19:41:20|203056|202966|203055|202965|203062.8|202972.8|203055|202965|18
1733341290000|2024-12-04 19:41:30|203056.7|202966.7|203053|202963|203058.8|202968.8|203049.8|202959.8|9
1733341300000|2024-12-04 19:41:40|203051.4|202961.4|203014.4|202924.4|203051.4|202961.4|203014.4|202924.4|18
1733341310000|2024-12-04 19:41:50|203014.7|202924.7|203012.5|202922.5|203018.4|202928.4|203011|202921|17
1733341320000|2024-12-04 19:42:00|203013.1|202923.1|203005.4|202915.4|203017.2|202927.2|203005.4|202915.4|22
1733341330000|2024-12-04 19:42:10|203005.2|202915.2|203003.8|202913.8|203018.4|202928.4|203003.8|202913.8|24
1733341340000|2024-12-04 19:42:20|203003.4|202913.4|203018|202928|203019.7|202929.7|203003.4|202913.4|16
1733341350000|2024-12-04 19:42:30|203017.7|202927.7|203001.9|202911.9|203018.4|202928.4|203001.9|202911.9|26
1733341360000|2024-12-04 19:42:40|203004.8|202914.8|202995.2|202905.2|203018.1|202928.1|202995.2|202905.2|27
1733341370000|2024-12-04 19:42:50|203001.4|202911.4|203011.2|202921.2|203013.9|202923.9|202997.9|202907.9|23
1733341380000|2024-12-04 19:43:00|203010.2|202920.2|203036.4|202946.4|203036.5|202946.5|202996.3|202906.3|18
1733341390000|2024-12-04 19:43:10|203036.6|202946.6|203043.4|202953.4|203044.9|202954.9|203036.6|202946.6|15
1733341400000|2024-12-04 19:43:20|203040.9|202950.9|203045.8|202955.8|203045.8|202955.8|203036.8|202946.8|11
1733341410000|2024-12-04 19:43:30|203045.1|202955.1|203035.6|202945.6|203045.1|202955.1|203035.6|202945.6|9
1733341420000|2024-12-04 19:43:40|203038|202948|203040.2|202950.2|203044.2|202954.2|203035.1|202945.1|9
1733341430000|2024-12-04 19:43:50|203039|202949|203042.7|202952.7|203044|202954|203037.2|202947.2|15
1733341440000|2024-12-04 19:44:00|203043.2|202953.2|203052.3|202962.3|203056.7|202966.7|203043.2|202953.2|16
1733341450000|2024-12-04 19:44:10|203047.6|202957.6|203008|202958|203047.6|202958|203006.5|202936.4|16
1733341460000|2024-12-04 19:44:20|203004.4|202954.4|203008.5|202958.5|203010|202960|203004.4|202954.4|10
1733341470000|2024-12-04 19:44:30|203007.9|202957.9|203007.8|202957.8|203008.5|202958.5|203006.7|202956.7|7
1733341480000|2024-12-04 19:44:40|203004.9|202954.9|203008.5|202958.5|203012.5|202962.5|203004.1|202954.1|9
1733341490000|2024-12-04 19:44:50|203009.7|202959.7|203011.9|202961.9|203013.7|202963.7|203009.7|202959.7|18
1733341500000|2024-12-04 19:45:00|203011.1|202961.1|203038.7|202948.7|203039.5|202963.7|203008.6|202940.1|18
1733341510000|2024-12-04 19:45:10|203039|202949|203035.2|202945.2|203039.2|202949.2|203032.1|202942.1|22
1733341520000|2024-12-04 19:45:20|203034.8|202944.8|203039.6|202949.6|203039.7|202949.7|203034.8|202944.8|12
1733341530000|2024-12-04 19:45:30|203039.5|202949.5|203037.8|202947.8|203039.5|202949.5|203033.6|202943.6|14
1733341540000|2024-12-04 19:45:40|203034.6|202944.6|203009.4|202959.4|203035.9|202960.4|203005.6|202944.6|8
1733341550000|2024-12-04 19:45:50|203010.6|202960.6|203011.5|202961.5|203013.5|202963.5|203010.6|202960.6|6
1733341560000|2024-12-04 19:46:00|203010|202960|203011|202961|203011|202961|203010|202960|2
1733341570000|2024-12-04 19:46:10|203011.5|202961.5|203017.7|202967.7|203017.7|202967.7|203004.7|202954.7|15
1733341580000|2024-12-04 19:46:20|203015.7|202965.7|203040.2|202990.2|203040.8|202990.8|203006.7|202956.7|9
1733341590000|2024-12-04 19:46:30|203040.6|202990.6|203040.5|202990.5|203041.6|202991.6|203040.5|202990.5|3
1733341600000|2024-12-04 19:46:40|203040.4|202990.4|203018.3|202968.3|203040.4|202990.4|203014.9|202964.9|14
1733341610000|2024-12-04 19:46:50|203019.3|202969.3|203018.6|202968.6|203021|202971|203015.2|202965.2|18
1733341620000|2024-12-04 19:47:00|203018.7|202968.7|203032|202982|203032.8|202982.8|203018.7|202968.7|17
1733341630000|2024-12-04 19:47:10|203034.7|202984.7|203032.9|202982.9|203034.7|202984.7|203030.9|202980.9|6
1733341640000|2024-12-04 19:47:20|203034.2|202984.2|203037.8|202987.8|203039|202989|203034.2|202984.2|5
1733341650000|2024-12-04 19:47:30|203037.7|202987.7|203034.5|202984.5|203038.2|202988.2|203032.4|202982.4|13
1733341660000|2024-12-04 19:47:40|203034|202984|203034|202984|203034|202984|203034|202984|1
1733341670000|2024-12-04 19:47:50|203033.5|202983.5|203033.1|202983.1|203033.5|202983.5|203031.2|202981.2|9
1733341680000|2024-12-04 19:48:00|203032.9|202982.9|203034.9|202984.9|203037.8|202987.8|203031.6|202981.6|17
1733341690000|2024-12-04 19:48:10|203034|202984|203032.4|202982.4|203034|202984|203031.3|202981.3|7
1733341700000|2024-12-04 19:48:20|203032.3|202982.3|203024.9|202974.9|203033|202983|202998.2|202948.2|21
1733341710000|2024-12-04 19:48:30|203027.2|202977.2|203028|202978|203028|202978|203025.2|202975.2|20
1733341720000|2024-12-04 19:48:40|203029.4|202979.4|203029.6|202979.6|203030.3|202980.3|203027.7|202977.7|8
1733341730000|2024-12-04 19:48:50|203029.9|202979.9|203005.1|202955.1|203029.9|202979.9|203002.2|202952.2|12
1733341740000|2024-12-04 19:49:00|203004.4|202954.4|203011.4|202961.4|203015.5|202965.5|203004|202954|17
1733341750000|2024-12-04 19:49:10|203013.6|202963.6|203033.8|202983.8|203033.9|202983.9|203012.7|202962.7|16
1733341760000|2024-12-04 19:49:20|203033.9|202983.9|203033.9|202983.9|203034.1|202984.1|203033.3|202983.3|6
1733341770000|2024-12-04 19:49:30|203031.2|202981.2|203026.4|202976.4|203031.2|202981.2|203025.4|202975.4|13
1733341780000|2024-12-04 19:49:40|203027.4|202977.4|203028.4|202978.4|203029.2|202979.2|203021.3|202971.3|9
1733341790000|2024-12-04 19:49:50|203028|202978|203024.3|202974.3|203028.4|202978.4|203023.1|202973.1|6
1733341800000|2024-12-04 19:50:00|203024.5|202974.5|203033.8|202983.8|203033.8|202983.8|203024.5|202974.5|10
1733341810000|2024-12-04 19:50:10|203034.2|202984.2|203022.3|202972.3|203035.9|202985.9|203022|202972|20
1733341820000|2024-12-04 19:50:20|203020.8|202970.8|203016.2|202966.2|203030.5|202980.5|202988.1|202938.1|28
1733341830000|2024-12-04 19:50:30|203016.1|202966.1|203015.2|202965.2|203017|202967|203011.5|202961.5|13
1733341840000|2024-12-04 19:50:40|203013.8|202963.8|203002.9|202952.9|203013.8|202963.8|203002.9|202952.9|7
1733341850000|2024-12-04 19:50:50|203004.9|202954.9|202998.3|202948.3|203009.7|202959.7|202996.7|202946.7|27
1733341860000|2024-12-04 19:51:00|202997.1|202947.1|202998.6|202948.6|203003.2|202953.2|202996.5|202946.5|15
1733341870000|2024-12-04 19:51:10|203000.7|202950.7|202989.2|202939.2|203000.7|202950.7|202985.7|202935.7|24
1733341880000|2024-12-04 19:51:20|202989.1|202939.1|202978.4|202928.4|202992.2|202942.2|202978.4|202928.4|20
1733341890000|2024-12-04 19:51:30|202978.3|202928.3|202984|202934|202998.4|202948.4|202978.3|202928.3|28
1733341900000|2024-12-04 19:51:40|202988.6|202938.6|202988.5|202938.5|202991.4|202941.4|202982.8|202932.8|14
1733341910000|2024-12-04 19:51:50|202987.1|202937.1|202990.5|202940.5|202991|202941|202987.1|202937.1|13
1733341920000|2024-12-04 19:52:00|202992.9|202942.9|202990.5|202940.5|202994.2|202944.2|202989.3|202939.3|20
1733341930000|2024-12-04 19:52:10|202992.1|202942.1|202973.1|202923.1|202992.9|202942.9|202971.6|202921.6|31
1733341940000|2024-12-04 19:52:20|202974.7|202924.7|202987.4|202937.4|202995.2|202945.2|202974.7|202924.7|24
1733341950000|2024-12-04 19:52:30|202987.6|202937.6|203041.9|202951.9|203041.9|202951.9|202985.1|202915.3|15
1733341960000|2024-12-04 19:52:40|203042.7|202952.7|203034.2|202944.2|203047.1|202957.1|203034.2|202944.2|11
1733341970000|2024-12-04 19:52:50|203036.2|202946.2|203035.6|202945.6|203037.2|202947.2|203034.2|202944.2|6
1733341980000|2024-12-04 19:53:00|203034.8|202944.8|203040.1|202950.1|203044.8|202954.8|203034.8|202944.8|9
1733341990000|2024-12-04 19:53:10|203040.3|202950.3|203037.9|202947.9|203040.3|202950.3|203037.7|202947.7|8
1733342000000|2024-12-04 19:53:20|203036.2|202946.2|202998.9|202948.9|203036.2|202948.9|202994.7|202924.1|15
1733342010000|2024-12-04 19:53:30|202992.2|202942.2|202990.6|202940.6|203010.7|202960.7|202984.9|202934.9|24
1733342020000|2024-12-04 19:53:40|202989.7|202939.7|202992.1|202942.1|202994.7|202944.7|202987.3|202937.3|11
1733342030000|2024-12-04 19:53:50|202991.3|202941.3|202989.5|202939.5|202991.3|202941.3|202987.2|202937.2|7
1733342040000|2024-12-04 19:54:00|202989.1|202939.1|203001.7|202951.7|203004.3|202954.3|202976.5|202926.5|25
1733342050000|2024-12-04 19:54:10|203000.2|202950.2|202998.9|202948.9|203002.1|202952.1|202987.9|202937.9|27
1733342060000|2024-12-04 19:54:20|202998.8|202948.8|203000.4|202950.4|203001.2|202951.2|202997|202947|24
1733342070000|2024-12-04 19:54:30|202998.6|202948.6|203002|202912|203014.7|202948.6|202988.5|202912|23
1733342080000|2024-12-04 19:54:40|202997.7|202907.7|203003.1|202913.1|203005.1|202915.1|202993|202903|16
1733342090000|2024-12-04 19:54:50|202998|202908|202992.2|202902.2|203000.2|202910.2|202992.2|202902.2|19
1733342100000|2024-12-04 19:55:00|202991.7|202901.7|203022.6|202932.6|203023.3|202933.3|202991.7|202901.7|33
1733342110000|2024-12-04 19:55:10|203019.1|202929.1|203064.2|203014.2|203064.2|203014.2|203014.6|202929.1|33
1733342120000|2024-12-04 19:55:20|203063.4|203013.4|203064.2|203014.2|203071.8|203021.8|203061.5|203011.5|25
1733342130000|2024-12-04 19:55:30|203064.4|203014.4|203085.7|202995.7|203091.1|203036.7|203064.4|202995.7|31
1733342140000|2024-12-04 19:55:40|203087.4|202997.4|203121.3|203031.3|203137.9|203047.9|203085.8|202995.8|21
1733342150000|2024-12-04 19:55:50|203131.8|203041.8|203128.3|203038.3|203133.8|203043.8|203121.7|203031.7|28
1733342160000|2024-12-04 19:56:00|203133.3|203043.3|203127.6|203077.6|203144.5|203078|203117.2|203043.3|33
1733342170000|2024-12-04 19:56:10|203126.6|203076.6|203126.1|203076.1|203134.4|203084.4|203114.3|203064.3|28
1733342180000|2024-12-04 19:56:20|203125.8|203075.8|203084.3|203034.3|203147|203097|203084.3|203034.3|32
1733342190000|2024-12-04 19:56:30|203084|203034|203067.4|203017.4|203100.8|203050.8|203047|202997|31
1733342200000|2024-12-04 19:56:40|203072.3|203022.3|203078|203028|203081.7|203031.7|203064.9|203014.9|29
1733342210000|2024-12-04 19:56:50|203078.1|203028.1|203080.6|203030.6|203083.1|203033.1|203077.9|203027.9|25
1733342220000|2024-12-04 19:57:00|203080.2|203030.2|203075.2|203025.2|203082.2|203032.2|203059.6|203009.6|27
1733342230000|2024-12-04 19:57:10|203076.7|203026.7|203069.6|203019.6|203077|203027|203062.8|203012.8|32
1733342240000|2024-12-04 19:57:20|203072|203022|203070.2|203020.2|203089.9|203039.9|203057|203007|36
1733342250000|2024-12-04 19:57:30|203066.2|203016.2|203043.4|202993.4|203066.2|203016.2|203038.1|202988.1|27
1733342260000|2024-12-04 19:57:40|203040.3|202990.3|203023.8|202973.8|203040.4|202990.4|203012.2|202962.2|32
1733342270000|2024-12-04 19:57:50|203013.1|202963.1|203015.6|202965.6|203016.5|202966.5|203005.9|202955.9|25
1733342280000|2024-12-04 19:58:00|203051.5|203001.5|203091|203041|203091.3|203041.3|203051.5|203001.5|31
1733342290000|2024-12-04 19:58:10|203090.8|203040.8|203073.6|203023.6|203092.1|203042.1|203062.9|203012.9|27
1733342300000|2024-12-04 19:58:20|203073.2|203023.2|203013.2|202963.2|203073.8|203023.8|203002.3|202952.3|36
1733342310000|2024-12-04 19:58:30|203013.1|202963.1|203018.3|202968.3|203018.6|202968.6|203006.6|202956.6|29
1733342320000|2024-12-04 19:58:40|203018.4|202968.4|203025.8|202975.8|203031.1|202981.1|203011.5|202961.5|23
1733342330000|2024-12-04 19:58:50|203024.3|202974.3|203024|202974|203034.5|202984.5|203011|202961|34
1733342340000|2024-12-04 19:59:00|203029.2|202979.2|203018.7|202968.7|203030.2|202980.2|203016.2|202966.2|27
1733342350000|2024-12-04 19:59:10|203017.4|202967.4|203011.6|202961.6|203021.6|202971.6|203011.6|202961.6|29
1733342360000|2024-12-04 19:59:20|203010.2|202960.2|202987.8|202937.8|203012.8|202962.8|202987.8|202937.8|25
1733342370000|2024-12-04 19:59:30|202987.6|202937.6|203000.3|202950.3|203000.3|202950.3|202985.1|202935.1|18
1733342380000|2024-12-04 19:59:40|202999.6|202949.6|202986.2|202936.2|203000.1|202950.1|202983|202933|19
1733342390000|2024-12-04 19:59:50|202988.7|202938.7|202990.1|202940.1|202996.7|202946.7|202987.4|202937.4|19
1733342400000|2024-12-04 20:00:00|202987.6|202937.6|202997.5|202947.5|202999.2|202949.2|202983.9|202933.9|27
1733342410000|2024-12-04 20:00:10|203007.5|202957.5|203009|202959|203012.6|202962.6|203003.8|202953.8|22
1733342420000|2024-12-04 20:00:20|203009.2|202959.2|203004.3|202954.3|203009.6|202959.6|203001.8|202951.8|16
1733342430000|2024-12-04 20:00:30|203009.2|202959.2|203005.3|202955.3|203015.6|202965.6|203005.3|202955.3|19
1733342440000|2024-12-04 20:00:40|203005.4|202955.4|203011.4|202961.4|203011.5|202961.5|203005.3|202955.3|12
1733342450000|2024-12-04 20:00:50|203012.3|202962.3|203048.1|202998.1|203054.6|203004.6|203007.5|202957.5|21
1733342460000|2024-12-04 20:01:00|203045.9|202995.9|203023.6|202973.6|203053.2|203003.2|203021.2|202971.2|25
1733342470000|2024-12-04 20:01:10|203023.5|202973.5|203053.5|203003.5|203057.4|203007.4|203021.8|202971.8|25
1733342480000|2024-12-04 20:01:20|203057.2|203007.2|203034.6|202984.6|203057.8|203007.8|203033.9|202983.9|31
1733342490000|2024-12-04 20:01:30|203036|202986|203030.9|202980.9|203036|202986|203029.5|202979.5|13
1733342500000|2024-12-04 20:01:40|203021.3|202971.3|203034.4|202984.4|203034.4|202984.4|203021.3|202971.3|24
1733342510000|2024-12-04 20:01:50|203027.6|202977.6|203034.5|202984.5|203034.5|202984.5|203017.8|202967.8|18
1733342520000|2024-12-04 20:02:00|203034.7|202984.7|203036.3|202986.3|203036.8|202986.8|203029.2|202979.2|29
1733342530000|2024-12-04 20:02:10|203035.9|202985.9|203053.2|203003.2|203053.7|203003.7|203033.1|202983.1|26
1733342540000|2024-12-04 20:02:20|203054.7|203004.7|203027.8|202977.8|203072.5|203022.5|203027.8|202977.8|19
1733342550000|2024-12-04 20:02:30|203031.5|202981.5|203021.1|202971.1|203031.5|202981.5|203019.1|202969.1|15
1733342560000|2024-12-04 20:02:40|203026|202976|203027.4|202977.4|203029.5|202979.5|203020.6|202970.6|9
1733342570000|2024-12-04 20:02:50|203028.3|202978.3|203026.3|202976.3|203028.3|202978.3|203024.8|202974.8|8
1733342580000|2024-12-04 20:03:00|203030|202980|203025.2|202975.2|203031.7|202981.7|203022.6|202972.6|26
1733342590000|2024-12-04 20:03:10|203028.3|202978.3|203033.6|202983.6|203035.1|202985.1|203026|202976|24
1733342600000|2024-12-04 20:03:20|203033|202983|202997.5|202947.5|203033.6|202983.6|202997.5|202947.5|19
1733342610000|2024-12-04 20:03:30|202994|202944|202996.7|202946.7|202996.7|202946.7|202976.6|202926.6|22
1733342620000|2024-12-04 20:03:40|202996.2|202946.2|203011.3|202921.3|203011.3|202946.2|202982.4|202916.4|22
1733342630000|2024-12-04 20:03:50|203007|202917|203018.8|202928.8|203020.4|202930.4|203007|202917|24
1733342640000|2024-12-04 20:04:00|202998.8|202948.8|203006.5|202956.5|203007.5|202957.5|202998.8|202948.8|12
1733342650000|2024-12-04 20:04:10|203006.9|202956.9|203004.5|202954.5|203006.9|202956.9|203004.5|202954.5|4
1733342660000|2024-12-04 20:04:20|203004.4|202954.4|202999.8|202949.8|203004.4|202954.4|202997|202947|8
1733342670000|2024-12-04 20:04:30|203003|202953|202999.4|202949.4|203004.1|202954.1|202999.4|202949.4|9
1733342680000|2024-12-04 20:04:40|202998.9|202948.9|203029.6|202979.6|203035|202985|202991.3|202941.3|20
1733342690000|2024-12-04 20:04:50|203031.1|202981.1|203027.9|202977.9|203049.5|202999.5|203027.4|202977.4|22
1733342700000|2024-12-04 20:05:00|203028.4|202978.4|203030.5|202980.5|203032.5|202982.5|203027|202977|14
1733342710000|2024-12-04 20:05:10|203030.6|202980.6|203025.6|202975.6|203030.6|202980.6|203025.6|202975.6|8
1733342720000|2024-12-04 20:05:20|203027.2|202977.2|203020|202970|203027.2|202977.2|203018|202968|12
1733342730000|2024-12-04 20:05:30|203019.5|202969.5|203015.4|202965.4|203023.7|202973.7|203012.1|202962.1|10
1733342740000|2024-12-04 20:05:40|203014.4|202964.4|202998.1|202948.1|203018.1|202968.1|202997.2|202947.2|17
1733342750000|2024-12-04 20:05:50|202999.2|202949.2|203006.1|202956.1|203006.1|202956.1|202994|202944|22
1733342760000|2024-12-04 20:06:00|203004.8|202954.8|202973.7|202923.7|203004.8|202954.8|202965.8|202915.8|27
1733342770000|2024-12-04 20:06:10|202972.4|202922.4|202972.2|202922.2|202972.4|202922.4|202967|202917|14
1733342780000|2024-12-04 20:06:20|202972.3|202922.3|202977|202927|202979.8|202929.8|202967.5|202917.5|15
1733342790000|2024-12-04 20:06:30|202975|202925|202972.1|202922.1|202975|202925|202971.8|202921.8|4
1733342800000|2024-12-04 20:06:40|202972.2|202922.2|202974.5|202924.5|202976.6|202926.6|202972.2|202922.2|14
1733342810000|2024-12-04 20:06:50|202973.1|202923.1|202974.5|202924.5|202976.1|202926.1|202973|202923|14
1733342820000|2024-12-04 20:07:00|202978.9|202928.9|202973|202923|202978.9|202928.9|202971.8|202921.8|17
1733342830000|2024-12-04 20:07:10|202972|202922|202965.1|202915.1|202978.3|202928.3|202965.1|202915.1|13
1733342840000|2024-12-04 20:07:20|202966.2|202916.2|202963.4|202913.4|202976.2|202926.2|202963|202913|16
1733342850000|2024-12-04 20:07:30|202963.2|202913.2|202957.7|202907.7|202964.8|202914.8|202957.7|202907.7|9
1733342860000|2024-12-04 20:07:40|202959.7|202909.7|202954.7|202904.7|202964|202914|202954.7|202904.7|10
1733342870000|2024-12-04 20:07:50|202954.6|202904.6|202956.4|202906.4|202956.6|202906.6|202954.6|202904.6|7
1733342880000|2024-12-04 20:08:00|202956.3|202906.3|202946.9|202896.9|202962.2|202912.2|202939.5|202889.5|22
1733342890000|2024-12-04 20:08:10|202946|202896|202949.5|202899.5|202950.8|202900.8|202939.5|202889.5|20
1733342900000|2024-12-04 20:08:20|202948.9|202898.9|202947.7|202897.7|202953.6|202903.6|202947.3|202897.3|15
1733342910000|2024-12-04 20:08:30|202947.2|202897.2|202945.2|202895.2|202960.2|202910.2|202943.8|202893.8|21
1733342920000|2024-12-04 20:08:40|202946.5|202896.5|202961.6|202911.6|202961.7|202911.7|202946.5|202896.5|11
1733342930000|2024-12-04 20:08:50|202961.4|202911.4|202982.9|202932.9|202985.2|202935.2|202956.4|202906.4|13
1733342940000|2024-12-04 20:09:00|202983.6|202933.6|202982.1|202932.1|202985.2|202935.2|202981.9|202931.9|11
1733342950000|2024-12-04 20:09:10|202983|202933|202951.9|202901.9|202983|202933|202941.5|202891.5|20
1733342960000|2024-12-04 20:09:20|202952|202902|202945.6|202895.6|202952|202902|202945.4|202895.4|5
1733342970000|2024-12-04 20:09:30|202947.9|202897.9|202949.8|202899.8|202949.8|202899.8|202941.2|202891.2|10
1733342980000|2024-12-04 20:09:40|202949.7|202899.7|202949.2|202899.2|202950.7|202900.7|202940.5|202890.5|9
1733342990000|2024-12-04 20:09:50|202947.7|202897.7|202937.7|202887.7|202947.7|202897.7|202933.2|202883.2|14
1733343000000|2024-12-04 20:10:00|202937.6|202887.6|202939.8|202889.8|202947.1|202897.1|202936.8|202886.8|14
1733343010000|2024-12-04 20:10:10|202938.8|202888.8|202935.1|202885.1|202938.8|202888.8|202934.5|202884.5|9
1733343020000|2024-12-04 20:10:20|202937.4|202887.4|202996|202906|203013.7|202923.7|202937.4|202887.4|14
1733343030000|2024-12-04 20:10:30|202996.4|202906.4|202990.5|202900.5|202996.6|202906.6|202988.7|202898.7|14
1733343040000|2024-12-04 20:10:40|202991.6|202901.6|202992.4|202902.4|202992.6|202902.6|202991.6|202901.6|3
1733343050000|2024-12-04 20:10:50|202990.8|202900.8|203002.7|202912.7|203002.7|202912.7|202990.8|202900.8|5
1733343060000|2024-12-04 20:11:00|203004.6|202914.6|202999.2|202909.2|203004.9|202914.9|202999.2|202909.2|6
1733343070000|2024-12-04 20:11:10|202999.4|202909.4|203003.5|202913.5|203009.1|202919.1|202999.4|202909.4|7
1733343080000|2024-12-04 20:11:20|203003|202913|203002|202912|203003|202913|203001.1|202911.1|5
1733343090000|2024-12-04 20:11:30|203001.2|202911.2|202998.8|202908.8|203001.2|202911.2|202998.8|202908.8|4
1733343100000|2024-12-04 20:11:40|203000.1|202910.1|203002.1|202912.1|203005.2|202915.2|202997.8|202907.8|15
1733343110000|2024-12-04 20:11:50|203005.8|202915.8|202996.6|202906.6|203006.2|202916.2|202996|202906|8
1733343120000|2024-12-04 20:12:00|202999|202909|203009.8|202919.8|203010.6|202920.6|202998.2|202908.2|19
1733343130000|2024-12-04 20:12:10|203009.6|202919.6|202964.6|202874.6|203009.6|202919.6|202955|202865|21
1733343140000|2024-12-04 20:12:20|202958.9|202868.9|202963.5|202873.5|202963.5|202873.5|202958.9|202868.9|3
1733343150000|2024-12-04 20:12:30|202960|202870|202952.5|202862.5|202960|202870|202948.7|202858.7|17
1733343160000|2024-12-04 20:12:40|202952|202862|202946.3|202856.3|202952|202862|202942.5|202852.5|16
1733343170000|2024-12-04 20:12:50|202948.8|202858.8|202948.7|202858.7|202948.8|202858.8|202946.2|202856.2|6
1733343180000|2024-12-04 20:13:00|202946.8|202856.8|202935.6|202885.6|202956.9|202885.7|202929.6|202856.8|13
1733343190000|2024-12-04 20:13:10|202936.7|202886.7|202935.4|202885.4|202937.1|202887.1|202934.2|202884.2|21
1733343200000|2024-12-04 20:13:20|202935.3|202885.3|202936|202886|202936.4|202886.4|202934.4|202884.4|18
1733343210000|2024-12-04 20:13:30|202934.7|202884.7|202934.7|202884.7|202934.7|202884.7|202933.7|202883.7|4
1733343220000|2024-12-04 20:13:40|202934.9|202884.9|202940.3|202890.3|202940.3|202890.3|202934.4|202884.4|10
1733343230000|2024-12-04 20:13:50|202942.4|202892.4|202935.8|202885.8|202942.4|202892.4|202934|202884|8
1733343240000|2024-12-04 20:14:00|202935.5|202885.5|202932.7|202882.7|202938.1|202888.1|202932.7|202882.7|12
1733343250000|2024-12-04 20:14:10|202934.4|202884.4|202936.2|202886.2|202938.2|202888.2|202933.1|202883.1|12
1733343260000|2024-12-04 20:14:20|202937.1|202887.1|202933.1|202883.1|202938.2|202888.2|202932.7|202882.7|13
1733343270000|2024-12-04 20:14:30|202934.5|202884.5|202931.8|202881.8|202937.2|202887.2|202931.5|202881.5|11
1733343280000|2024-12-04 20:14:40|202931.9|202881.9|202994.1|202944.1|202997.2|202947.2|202931.8|202881.8|16
1733343290000|2024-12-04 20:14:50|202994.5|202944.5|202995.5|202945.5|202999.3|202949.3|202994.5|202944.5|14
1733343300000|2024-12-04 20:15:00|202996.6|202946.6|202986.1|202936.1|202997.1|202947.1|202976.5|202926.5|15
1733343310000|2024-12-04 20:15:10|202984.8|202934.8|202982.5|202932.5|202986.6|202936.6|202981.4|202931.4|7
1733343320000|2024-12-04 20:15:20|202986.9|202936.9|202978.9|202928.9|202986.9|202936.9|202977.6|202927.6|10
1733343330000|2024-12-04 20:15:30|202978.4|202928.4|202978.2|202928.2|202978.5|202928.5|202976.6|202926.6|5
1733343340000|2024-12-04 20:15:40|202979.5|202929.5|202983.4|202933.4|202983.6|202933.6|202979.5|202929.5|4
1733343350000|2024-12-04 20:15:50|202981.9|202931.9|202983.1|202933.1|202983.2|202933.2|202979.7|202929.7|11
1733343360000|2024-12-04 20:16:00|202983|202933|202984|202934|202985|202935|202978.8|202928.8|14
1733343370000|2024-12-04 20:16:10|202984.9|202934.9|202980.5|202930.5|202984.9|202934.9|202975.2|202925.2|19
1733343380000|2024-12-04 20:16:20|202979.2|202929.2|202980.3|202930.3|202981.7|202931.7|202977.5|202927.5|10
1733343390000|2024-12-04 20:16:30|202979.1|202929.1|202985|202935|202986.8|202936.8|202976.2|202926.2|13
1733343400000|2024-12-04 20:16:40|202984.3|202934.3|202991.9|202941.9|202992.5|202942.5|202982.9|202932.9|12
1733343410000|2024-12-04 20:16:50|202993.3|202943.3|202994.1|202944.1|202994.1|202944.1|202984.3|202934.3|13
1733343420000|2024-12-04 20:17:00|202993.5|202943.5|202986.4|202936.4|202993.5|202943.5|202986.4|202936.4|12
1733343430000|2024-12-04 20:17:10|202986.7|202936.7|202995.5|202945.5|202995.5|202945.5|202983.8|202933.8|14
1733343440000|2024-12-04 20:17:20|202993.7|202943.7|202993.4|202943.4|202995.3|202945.3|202991.8|202941.8|13
1733343450000|2024-12-04 20:17:30|202993.5|202943.5|202984.5|202934.5|202993.5|202943.5|202984.5|202934.5|5
1733343460000|2024-12-04 20:17:40|202983.9|202933.9|202997.9|202947.9|202998.3|202948.3|202983.9|202933.9|11
1733343470000|2024-12-04 20:17:50|203006.2|202956.2|203016.9|202966.9|203025.7|202975.7|203006.2|202956.2|12
1733343480000|2024-12-04 20:18:00|203016.8|202966.8|202970.3|202920.3|203018.1|202968.1|202969.7|202919.7|11
1733343490000|2024-12-04 20:18:10|202968.4|202918.4|202978.7|202928.7|202984.1|202934.1|202961.9|202911.9|12
1733343500000|2024-12-04 20:18:20|202980.9|202930.9|202968.2|202918.2|202980.9|202930.9|202968.2|202918.2|10
1733343510000|2024-12-04 20:18:30|202968.7|202918.7|202957.4|202907.4|202968.7|202918.7|202952.5|202902.5|20
1733343520000|2024-12-04 20:18:40|202957.5|202907.5|202968.4|202918.4|202973.2|202923.2|202956.3|202906.3|15
1733343530000|2024-12-04 20:18:50|202969.2|202919.2|203017.6|202967.6|203018.7|202968.7|202969.2|202919.2|26
1733343540000|2024-12-04 20:19:00|203020.7|202970.7|203025|202975|203030|202980|203017.6|202967.6|18
1733343550000|2024-12-04 20:19:10|203024.4|202974.4|203010.7|202960.7|203024.9|202974.9|203010.2|202960.2|12
1733343560000|2024-12-04 20:19:20|203011.7|202961.7|203010.6|202960.6|203017.1|202967.1|202999.8|202949.8|9
1733343570000|2024-12-04 20:19:30|203009.3|202959.3|203010.9|202960.9|203016.2|202966.2|203009.3|202959.3|16
1733343580000|2024-12-04 20:19:40|203014|202964|203013.1|202963.1|203015.3|202965.3|203007.5|202957.5|11
1733343590000|2024-12-04 20:19:50|203012|202962|203012.6|202962.6|203018.3|202968.3|203000.7|202950.7|17
1733343600000|2024-12-04 20:20:00|203016.6|202966.6|203023.2|202973.2|203025.8|202975.8|203015.9|202965.9|14
1733343610000|2024-12-04 20:20:10|203024.2|202974.2|203030.2|202980.2|203037|202987|203022.3|202972.3|27
1733343620000|2024-12-04 20:20:20|203029.9|202979.9|203021.6|202971.6|203029.9|202979.9|203020.2|202970.2|15
1733343630000|2024-12-04 20:20:30|203023.2|202973.2|203014.6|202964.6|203026.4|202976.4|203013.8|202963.8|13
1733343640000|2024-12-04 20:20:40|203013|202963|203003.4|202953.4|203014.3|202964.3|202995.8|202945.8|17
1733343650000|2024-12-04 20:20:50|203004.2|202954.2|203014.6|202964.6|203014.6|202964.6|202992.2|202942.2|23
1733343660000|2024-12-04 20:21:00|203012.1|202962.1|202990.4|202940.4|203019.9|202969.9|202990.4|202940.4|18
1733343670000|2024-12-04 20:21:10|202990.8|202940.8|202990.7|202940.7|202992.1|202942.1|202988|202938|22
1733343680000|2024-12-04 20:21:20|202989.6|202939.6|202992.7|202942.7|202995.4|202945.4|202988.4|202938.4|30
1733343690000|2024-12-04 20:21:30|202992.4|202942.4|202984.2|202934.2|202996.7|202946.7|202984.2|202934.2|23
1733343700000|2024-12-04 20:21:40|202984.7|202934.7|202965.2|202915.2|202985.1|202935.1|202963.3|202913.3|20
1733343710000|2024-12-04 20:21:50|202965.7|202915.7|202959.2|202909.2|202967.4|202917.4|202954.6|202904.6|34
1733343720000|2024-12-04 20:22:00|202959.8|202909.8|202960.2|202910.2|202967.6|202917.6|202959.8|202909.8|18
1733343730000|2024-12-04 20:22:10|202959.7|202909.7|202961.1|202911.1|202961.3|202911.3|202959.7|202909.7|10
1733343740000|2024-12-04 20:22:20|202961|202911|202960.6|202910.6|202961.4|202911.4|202955.1|202905.1|20
1733343750000|2024-12-04 20:22:30|202960.8|202910.8|202960.1|202910.1|202961|202911|202960.1|202910.1|16
1733343760000|2024-12-04 20:22:40|202960.6|202910.6|202944.3|202894.3|202961.4|202911.4|202944.3|202894.3|19
1733343770000|2024-12-04 20:22:50|202946.5|202896.5|202952.2|202902.2|202954.6|202904.6|202940.5|202890.5|20
1733343780000|2024-12-04 20:23:00|202953.8|202903.8|202971.2|202921.2|202981.1|202931.1|202953.1|202903.1|21
1733343790000|2024-12-04 20:23:10|202975.4|202925.4|202972.1|202922.1|202975.4|202925.4|202970.1|202920.1|9
1733343800000|2024-12-04 20:23:20|202967.8|202917.8|202972|202922|202994|202944|202967.8|202917.8|14
1733343810000|2024-12-04 20:23:30|202972.5|202922.5|202970.3|202920.3|202979.5|202929.5|202970.3|202920.3|16
1733343820000|2024-12-04 20:23:40|202971.6|202921.6|202977.3|202927.3|202977.3|202927.3|202970.7|202920.7|11
1733343830000|2024-12-04 20:23:50|202978.9|202928.9|202977.3|202927.3|202983.4|202933.4|202976.1|202926.1|15
1733343840000|2024-12-04 20:24:00|202976.7|202926.7|202974.9|202924.9|202980.3|202930.3|202974.9|202924.9|16
1733343850000|2024-12-04 20:24:10|202969.8|202919.8|202991.7|202901.7|202991.7|202925.3|202968.5|202900.9|18
1733343860000|2024-12-04 20:24:20|202990.6|202900.6|202995.3|202905.3|202995.6|202905.6|202987.5|202897.5|17
1733343870000|2024-12-04 20:24:30|202990.2|202900.2|202992.8|202902.8|202993.6|202903.6|202988.1|202898.1|16
1733343880000|2024-12-04 20:24:40|202991.2|202901.2|202991.8|202901.8|202993.5|202903.5|202988.9|202898.9|17
1733343890000|2024-12-04 20:24:50|202991.7|202901.7|202989.2|202899.2|202992.1|202902.1|202988.9|202898.9|15
1733343900000|2024-12-04 20:25:00|202989.8|202899.8|202982.6|202892.6|202993.3|202903.3|202982.6|202892.6|14
1733343910000|2024-12-04 20:25:10|202984.8|202894.8|202986.3|202896.3|202988.4|202898.4|202980.5|202890.5|17
1733343920000|2024-12-04 20:25:20|202985.1|202895.1|202982.7|202892.7|202990.4|202900.4|202977.3|202887.3|14
1733343930000|2024-12-04 20:25:30|202981.4|202891.4|202960|202910|202981.4|202914.2|202956.4|202887.2|33
1733343940000|2024-12-04 20:25:40|202959.5|202909.5|202967.7|202917.7|202972.1|202922.1|202958.6|202908.6|21
1733343950000|2024-12-04 20:25:50|202967.9|202917.9|202966.3|202916.3|202971.6|202921.6|202964|202914|12
1733343960000|2024-12-04 20:26:00|202967.6|202917.6|202972.5|202922.5|202976.4|202926.4|202967.6|202917.6|25
1733343970000|2024-12-04 20:26:10|202972.3|202922.3|202967.7|202917.7|202974|202924|202967.7|202917.7|15
1733343980000|2024-12-04 20:26:20|202968.9|202918.9|202987.2|202897.2|202987.2|202926.4|202965|202893.2|24
1733343990000|2024-12-04 20:26:30|202987.1|202897.1|202992.1|202902.1|202995.8|202905.8|202983.4|202893.4|21
1733344000000|2024-12-04 20:26:40|202990.6|202900.6|202989.7|202899.7|202995|202905|202987.2|202897.2|12
1733344010000|2024-12-04 20:26:50|202990.9|202900.9|202986.8|202896.8|202996.7|202906.7|202985.6|202895.6|20
1733344020000|2024-12-04 20:27:00|202987.3|202897.3|202974.2|202924.2|203000.9|202926.9|202968.7|202897.3|24
1733344030000|2024-12-04 20:27:10|202975.4|202925.4|202971.9|202921.9|202977|202927|202967.8|202917.8|21
1733344040000|2024-12-04 20:27:20|202972.1|202922.1|203045.5|202955.5|203056.3|202979.7|202971.9|202921.9|17
1733344050000|2024-12-04 20:27:30|203046.9|202956.9|203052.6|202962.6|203056.7|202966.7|203046.9|202956.9|20
1733344060000|2024-12-04 20:27:40|203051.2|202961.2|203054.4|202964.4|203054.4|202964.4|203051|202961|10
1733344070000|2024-12-04 20:27:50|203052.9|202962.9|203043.3|202953.3|203052.9|202962.9|203038.4|202948.4|5
1733344080000|2024-12-04 20:28:00|203044.1|202954.1|203044.7|202954.7|203053.8|202963.8|203037.5|202947.5|18
1733344090000|2024-12-04 20:28:10|203044.2|202954.2|203041.6|202951.6|203046|202956|203037.4|202947.4|18
1733344100000|2024-12-04 20:28:20|203036.7|202946.7|203045.1|202955.1|203047.5|202957.5|203036.7|202946.7|14
1733344110000|2024-12-04 20:28:30|203040.4|202950.4|203045.2|202955.2|203048.4|202958.4|203038.4|202948.4|17
1733344120000|2024-12-04 20:28:40|203043|202953|203038.2|202948.2|203046|202956|203037.1|202947.1|9
1733344130000|2024-12-04 20:28:50|203036.2|202946.2|203052.7|202962.7|203055.8|202965.8|203004.2|202945.7|12
1733344140000|2024-12-04 20:29:00|203052.6|202962.6|203049.5|202959.5|203054.9|202964.9|203049.5|202959.5|12
1733344150000|2024-12-04 20:29:10|203050.8|202960.8|203051.5|202961.5|203052.3|202962.3|203050.4|202960.4|6
1733344160000|2024-12-04 20:29:20|203050.9|202960.9|203050.9|202960.9|203050.9|202960.9|203050.9|202960.9|1
1733344170000|2024-12-04 20:29:30|203048.8|202958.8|203034.2|202944.2|203048.8|202958.8|203034.2|202944.2|8
1733344180000|2024-12-04 20:29:40|203039.2|202949.2|203034.6|202944.6|203039.8|202949.8|203034.5|202944.5|8
1733344190000|2024-12-04 20:29:50|203032.7|202942.7|203030|202940|203032.7|202942.7|203025|202935|13
1733344200000|2024-12-04 20:30:00|203036|202946|203034|202944|203041.5|202951.5|203031.9|202941.9|13
1733344210000|2024-12-04 20:30:10|203017.1|202927.1|202981.1|202891.1|203017.1|202927.1|202979.5|202889.5|20
1733344220000|2024-12-04 20:30:20|202980.6|202890.6|202954.2|202904.2|202982.4|202906.2|202951|202890.1|34
1733344230000|2024-12-04 20:30:30|202952.1|202902.1|202999.5|202949.5|203004.2|202954.2|202950.3|202900.3|21
1733344240000|2024-12-04 20:30:40|203000.3|202950.3|202990.1|202940.1|203000.5|202950.5|202989|202939|13
1733344250000|2024-12-04 20:30:50|202989.1|202939.1|202984.2|202934.2|202989.5|202939.5|202984|202934|13
1733344260000|2024-12-04 20:31:00|202984.6|202934.6|202990.7|202940.7|202992.9|202942.9|202984.6|202934.6|17
1733344270000|2024-12-04 20:31:10|202990.5|202940.5|202989.1|202939.1|202990.5|202940.5|202989.1|202939.1|3
1733344280000|2024-12-04 20:31:20|202991.2|202941.2|202991.3|202941.3|202993.3|202943.3|202989.3|202939.3|11
1733344290000|2024-12-04 20:31:30|202993.4|202943.4|202990.7|202940.7|202993.4|202943.4|202990.5|202940.5|5
1733344300000|2024-12-04 20:31:40|202991.6|202941.6|203031|202981|203032.3|202982.3|202991.6|202941.6|21
1733344310000|2024-12-04 20:31:50|203029.9|202979.9|203037.3|202987.3|203055.3|203005.3|203029.9|202979.9|27
1733344320000|2024-12-04 20:32:00|203033.7|202983.7|203033.4|202983.4|203039.6|202989.6|203032.6|202982.6|19
1733344330000|2024-12-04 20:32:10|203037|202987|203028.1|202978.1|203037.7|202987.7|203025|202975|17
1733344340000|2024-12-04 20:32:20|203028|202978|203037|202987|203037|202987|203027.1|202977.1|13
1733344350000|2024-12-04 20:32:30|203035.1|202985.1|203030.4|202980.4|203035.1|202985.1|203030.4|202980.4|5
1733344360000|2024-12-04 20:32:40|203030.5|202980.5|203024.2|202974.2|203030.5|202980.5|203020.9|202970.9|11
1733344370000|2024-12-04 20:32:50|203026.3|202976.3|203022.8|202972.8|203028.3|202978.3|203021.1|202971.1|11
1733344380000|2024-12-04 20:33:00|203021.1|202971.1|203022.9|202972.9|203022.9|202972.9|203021.1|202971.1|4
1733344390000|2024-12-04 20:33:10|203020.5|202970.5|202997|202947|203022.3|202972.3|202995.5|202945.5|15
1733344400000|2024-12-04 20:33:20|202997.1|202947.1|202998.4|202948.4|202998.4|202948.4|202996.6|202946.6|14
1733344410000|2024-12-04 20:33:30|202998.6|202948.6|203027.3|202977.3|203034.6|202984.6|202998.6|202948.6|21
1733344420000|2024-12-04 20:33:40|203027.2|202977.2|203030.5|202980.5|203040.5|202990.5|203025.7|202975.7|30
1733344430000|2024-12-04 20:33:50|203032|202982|203060.5|202970.5|203061.7|202982|203031.4|202965.2|14
1733344440000|2024-12-04 20:34:00|203059.7|202969.7|203086|202996|203096.3|203006.3|203058.2|202968.2|14
1733344450000|2024-12-04 20:34:10|203086.5|202996.5|203081.7|202991.7|203093|203003|203081|202991|9
1733344460000|2024-12-04 20:34:20|203083.3|202993.3|203081|202991|203085.8|202995.8|203080.8|202990.8|8
1733344470000|2024-12-04 20:34:30|203079.4|202989.4|203090.6|203000.6|203092.2|203002.2|203076.9|202986.9|15
1733344480000|2024-12-04 20:34:40|203088.5|202998.5|203091.8|203001.8|203091.8|203001.8|203087.5|202997.5|10
1733344490000|2024-12-04 20:34:50|203093.4|203003.4|203093.7|203003.7|203094.3|203004.3|203090.2|203000.2|11
1733344500000|2024-12-04 20:35:00|203091.8|203001.8|203091.4|203041.4|203110.8|203042.6|203090.4|203001.6|27
1733344510000|2024-12-04 20:35:10|203091|203041|203087.1|203037.1|203093.2|203043.2|203083.9|203033.9|15
1733344520000|2024-12-04 20:35:20|203086.9|203036.9|203089.6|203039.6|203091.8|203041.8|203085.8|203035.8|23
1733344530000|2024-12-04 20:35:30|203089.7|203039.7|203092.7|203042.7|203092.7|203042.7|203089.7|203039.7|9
1733344540000|2024-12-04 20:35:40|203091.2|203041.2|203087.4|203037.4|203092.8|203042.8|203087.3|203037.3|16
1733344550000|2024-12-04 20:35:50|203087.3|203037.3|203083.1|202993.1|203098.7|203048.7|203060|202991.6|23
1733344560000|2024-12-04 20:36:00|203084.8|202994.8|203088.4|202998.4|203091.8|203001.8|203084.8|202994.8|30
1733344570000|2024-12-04 20:36:10|203089.8|202999.8|203065.9|203015.9|203090|203018.4|203061.8|202999.8|21
1733344580000|2024-12-04 20:36:20|203066|203016|203064.4|203014.4|203067.4|203017.4|203062.2|203012.2|25
1733344590000|2024-12-04 20:36:30|203064.1|203014.1|203063.5|203013.5|203065.1|203015.1|203062.6|203012.6|12
1733344600000|2024-12-04 20:36:40|203064.2|203014.2|203058|203008|203064.2|203014.2|203045.4|202995.4|18
1733344610000|2024-12-04 20:36:50|203058.7|203008.7|203051.3|203001.3|203059|203009|203051.3|203001.3|7
1733344620000|2024-12-04 20:37:00|203049.7|202999.7|203055.4|203005.4|203057.6|203007.6|203049.7|202999.7|21
1733344630000|2024-12-04 20:37:10|203056|203006|203058.4|203008.4|203059.2|203009.2|203056|203006|13
1733344640000|2024-12-04 20:37:20|203059|203009|203057.7|203007.7|203061.4|203011.4|203053.4|203003.4|15
1733344650000|2024-12-04 20:37:30|203058|203008|203058.4|203008.4|203060|203010|203053.5|203003.5|22
1733344660000|2024-12-04 20:37:40|203058|203008|203049.1|202999.1|203058.1|203008.1|203043.1|202993.1|16
1733344670000|2024-12-04 20:37:50|203049.9|202999.9|203069.1|202979.1|203069.1|202999.9|203046.7|202979.1|4
1733344680000|2024-12-04 20:38:00|203069.3|202979.3|203068.6|202978.6|203070.1|202980.1|203068.6|202978.6|9
1733344690000|2024-12-04 20:38:10|203068.5|202978.5|203038|202948|203068.5|202978.5|203035.2|202945.2|11
1733344700000|2024-12-04 20:38:20|203036.3|202946.3|203037.3|202947.3|203038.3|202948.3|203034.1|202944.1|9
1733344710000|2024-12-04 20:38:30|203038.1|202948.1|203038.1|202948.1|203038.8|202948.8|203038.1|202948.1|4
1733344720000|2024-12-04 20:38:40|203037.8|202947.8|203011.8|202921.8|203038.7|202948.7|203008.1|202918.1|22
1733344730000|2024-12-04 20:38:50|203011.5|202921.5|202968.2|202878.2|203011.8|202921.8|202965|202875|34
1733344740000|2024-12-04 20:39:00|202968|202878|202966.2|202876.2|202968.2|202878.2|202966|202876|10
1733344750000|2024-12-04 20:39:10|202966.3|202876.3|203037.8|202947.8|203041|202951|202966.2|202876.2|19
1733344760000|2024-12-04 20:39:20|203039.7|202949.7|203038.8|202948.8|203039.9|202949.9|203038.2|202948.2|7
1733344770000|2024-12-04 20:39:30|203041.9|202951.9|203038.6|202948.6|203041.9|202951.9|203036.2|202946.2|7
1733344780000|2024-12-04 20:39:40|203039.2|202949.2|203053.3|202963.3|203054.4|202964.4|203039.2|202949.2|14
1733344790000|2024-12-04 20:39:50|203051.3|202961.3|203051.6|202961.6|203053.4|202963.4|203051.2|202961.2|7
1733344800000|2024-12-04 20:40:00|203055.6|202965.6|203062.8|202972.8|203062.8|202972.8|203055.6|202965.6|9
1733344820000|2024-12-04 20:40:20|203061.5|202971.5|203056.9|202966.9|203061.5|202971.5|203056.9|202966.9|4
1733344830000|2024-12-04 20:40:30|203050.5|202960.5|203055.1|202965.1|203058.9|202968.9|203050.5|202960.5|9
1733344840000|2024-12-04 20:40:40|203054.9|202964.9|203083.5|202993.5|203083.5|202993.5|203054.9|202964.9|14
1733344850000|2024-12-04 20:40:50|203086.9|202996.9|203090.5|203000.5|203094.1|203004.1|203086.9|202996.9|21
1733344860000|2024-12-04 20:41:00|203091.5|203001.5|203092.3|203002.3|203096|203006|203090.1|203000.1|16
1733344870000|2024-12-04 20:41:10|203092.7|203002.7|203068.3|202978.3|203092.7|203002.7|203066.2|202976.2|11
1733344880000|2024-12-04 20:41:20|203067.7|202977.7|203074.5|202984.5|203077.5|202987.5|203067.7|202977.7|14
1733344890000|2024-12-04 20:41:30|203075.1|202985.1|203067.2|202977.2|203078.2|202988.2|203065.9|202975.9|6
1733344900000|2024-12-04 20:41:40|203066.9|202976.9|203066.8|202976.8|203066.9|202976.9|203062.8|202972.8|7
1733344910000|2024-12-04 20:41:50|203063|202973|203064.2|202974.2|203064.5|202974.5|203063|202973|8
1733344920000|2024-12-04 20:42:00|203066.2|202976.2|203043|202953|203066.2|202976.2|203039.4|202949.4|19
1733344930000|2024-12-04 20:42:10|203042.1|202952.1|203041.8|202951.8|203043.2|202953.2|203039.5|202949.5|15
1733344940000|2024-12-04 20:42:20|203042.1|202952.1|203042.2|202952.2|203042.2|202952.2|203042|202952|3
1733344950000|2024-12-04 20:42:30|203040.6|202950.6|203041|202951|203041|202951|203035.8|202945.8|13
1733344960000|2024-12-04 20:42:40|203043.6|202953.6|203039|202949|203054|202964|203039|202949|13
1733344970000|2024-12-04 20:42:50|203037|202947|203035.3|202945.3|203037.3|202947.3|203030|202940|12
1733344980000|2024-12-04 20:43:00|203040.5|202950.5|203044|202954|203049.7|202959.7|203039.9|202949.9|13
1733344990000|2024-12-04 20:43:10|203044.6|202954.6|203049.6|202959.6|203052.8|202962.8|203044|202954|11
1733345000000|2024-12-04 20:43:20|203048.6|202958.6|203042.8|202952.8|203048.9|202958.9|203039.4|202949.4|12
1733345010000|2024-12-04 20:43:30|203042.7|202952.7|203041.3|202951.3|203046.1|202956.1|202997.7|202947|26
1733345020000|2024-12-04 20:43:40|203042.3|202952.3|203050.8|202960.8|203051.5|202961.5|203042.3|202952.3|12
1733345030000|2024-12-04 20:43:50|203051.2|202961.2|203053.4|202963.4|203060.3|202970.3|203048.4|202958.4|18
1733345040000|2024-12-04 20:44:00|203055.1|202965.1|203055.9|202965.9|203063.4|202973.4|203050.9|202960.9|17
1733345050000|2024-12-04 20:44:10|203055.6|202965.6|203052.5|202962.5|203055.6|202965.6|203052.1|202962.1|7
1733345060000|2024-12-04 20:44:20|203052.2|202962.2|203041.4|202951.4|203052.7|202962.7|203041.2|202951.2|22
1733345070000|2024-12-04 20:44:30|203041.6|202951.6|203041.1|202951.1|203050.2|202960.2|203039.2|202949.2|23
1733345080000|2024-12-04 20:44:40|203043.7|202953.7|203041.4|202951.4|203043.9|202953.9|203041.2|202951.2|7
1733345090000|2024-12-04 20:44:50|203042.2|202952.2|203039.4|202949.4|203043.8|202953.8|203035.9|202945.9|16
1733345100000|2024-12-04 20:45:00|203040.2|202950.2|203028.1|202938.1|203043.7|202953.7|203027.3|202937.3|16
1733345110000|2024-12-04 20:45:10|203027.9|202937.9|203026.7|202936.7|203029.7|202939.7|203025.3|202935.3|21
1733345120000|2024-12-04 20:45:20|203027.1|202937.1|203034|202944|203034|202944|203024.2|202934.2|18
1733345130000|2024-12-04 20:45:30|203033.8|202943.8|203038|202948|203045.1|202955.1|203033.8|202943.8|16
1733345140000|2024-12-04 20:45:40|203036|202946|203041.2|202951.2|203050.9|202960.9|203036|202946|7
1733345150000|2024-12-04 20:45:50|203041.3|202951.3|203043.8|202953.8|203048.1|202958.1|203041.3|202951.3|23
1733345160000|2024-12-04 20:46:00|203043.9|202953.9|203023.6|202973.6|203049.2|202980.3|203021.7|202953.9|17
1733345170000|2024-12-04 20:46:10|203022.7|202972.7|203010.2|202960.2|203022.7|202972.7|203003.9|202953.9|19
1733345180000|2024-12-04 20:46:20|203008.3|202958.3|203006.9|202956.9|203010.4|202960.4|203003.8|202953.8|9
1733345190000|2024-12-04 20:46:30|203006.3|202956.3|202997.6|202947.6|203006.3|202956.3|202997.6|202947.6|14
1733345200000|2024-12-04 20:46:40|202998.3|202948.3|202977.4|202927.4|202998.3|202948.3|202975.4|202925.4|27
1733345210000|2024-12-04 20:46:50|202976.3|202926.3|202974.4|202924.4|202977.4|202927.4|202972.4|202922.4|16
1733345220000|2024-12-04 20:47:00|202970.8|202920.8|202973.6|202923.6|202980.2|202930.2|202970.8|202920.8|19
1733345230000|2024-12-04 20:47:10|202973.5|202923.5|202988.9|202938.9|202991.3|202941.3|202972.2|202922.2|23
1733345240000|2024-12-04 20:47:20|202991.1|202941.1|203000.8|202950.8|203001.3|202951.3|202987.9|202937.9|23
1733345250000|2024-12-04 20:47:30|202999.8|202949.8|203000.9|202950.9|203000.9|202950.9|202996.6|202946.6|21
1733345260000|2024-12-04 20:47:40|202998.4|202948.4|202997.6|202947.6|202999.4|202949.4|202997.3|202947.3|16
1733345270000|2024-12-04 20:47:50|202997.7|202947.7|202998.1|202948.1|203001|202951|202994.5|202944.5|23
1733345280000|2024-12-04 20:48:00|202997.5|202947.5|203018.1|202968.1|203026|202976|202997.5|202947.5|21
1733345290000|2024-12-04 20:48:10|203017|202967|203023.3|202973.3|203025.8|202975.8|203009.9|202959.9|19
1733345300000|2024-12-04 20:48:20|203022.8|202972.8|203017.9|202967.9|203026.4|202976.4|203015.2|202965.2|27
1733345310000|2024-12-04 20:48:30|203019.4|202969.4|203022.4|202972.4|203026.8|202976.8|203015.7|202965.7|21
1733345320000|2024-12-04 20:48:40|203021.7|202971.7|203011.2|202961.2|203024.4|202974.4|203011.2|202961.2|10
1733345330000|2024-12-04 20:48:50|203011.9|202961.9|202988.9|202938.9|203020.3|202970.3|202985.6|202935.6|23
1733345340000|2024-12-04 20:49:00|202987.3|202937.3|202991.6|202941.6|202991.6|202941.6|202984.8|202934.8|16
1733345350000|2024-12-04 20:49:10|202983.2|202933.2|202988.3|202938.3|202988.8|202938.8|202983.2|202933.2|11
1733345360000|2024-12-04 20:49:20|202989.3|202939.3|202987.3|202937.3|202991|202941|202983.3|202933.3|16
1733345370000|2024-12-04 20:49:30|202987.2|202937.2|202987|202937|202989.1|202939.1|202982.2|202932.2|17
1733345390000|2024-12-04 20:49:50|202986|202936|202974.3|202924.3|202986|202936|202973.7|202923.7|20
1733345400000|2024-12-04 20:50:00|202973.7|202923.7|202967.6|202917.6|202977.1|202927.1|202965.2|202915.2|29
1733345410000|2024-12-04 20:50:10|202965.9|202915.9|202947.1|202897.1|202967.1|202917.1|202944.8|202894.8|21
1733345420000|2024-12-04 20:50:20|202948.3|202898.3|202940.4|202890.4|202948.4|202898.4|202939.1|202889.1|20
1733345430000|2024-12-04 20:50:30|202941|202891|202921.9|202871.9|202941.7|202891.7|202921.9|202871.9|18
1733345440000|2024-12-04 20:50:40|202921.2|202871.2|202901.6|202851.6|202921.2|202871.2|202901.6|202851.6|21
1733345450000|2024-12-04 20:50:50|202900.5|202850.5|202909.5|202859.5|202915.3|202865.3|202900.5|202850.5|16
1733345460000|2024-12-04 20:51:00|202910.4|202860.4|202908.8|202858.8|202910.4|202860.4|202900.5|202850.5|12
1733345470000|2024-12-04 20:51:10|202908.9|202858.9|202903.9|202853.9|202909.3|202859.3|202896|202846|25
1733345480000|2024-12-04 20:51:20|202902.8|202852.8|202876.5|202826.5|202903.5|202853.5|202875|202825|21
1733345490000|2024-12-04 20:51:30|202874|202824|202900.7|202850.7|202902.6|202852.6|202872.4|202822.4|21
1733345500000|2024-12-04 20:51:40|202900.8|202850.8|202903.3|202853.3|202906.3|202856.3|202899.8|202849.8|17
1733345510000|2024-12-04 20:51:50|202904.9|202854.9|202904.9|202854.9|202904.9|202854.9|202904.9|202854.9|1
1733345520000|2024-12-04 20:52:00|202904.1|202854.1|202923.3|202833.3|202936|202856.1|202904.1|202830.9|15
1733345530000|2024-12-04 20:52:10|202924.1|202834.1|202909.2|202819.2|202924.1|202834.1|202909.2|202819.2|21
1733345540000|2024-12-04 20:52:20|202908.5|202818.5|202908|202818|202914.4|202824.4|202902.4|202812.4|19
1733345550000|2024-12-04 20:52:30|202909.2|202819.2|202905.9|202815.9|202910.8|202820.8|202905.9|202815.9|12
1733345560000|2024-12-04 20:52:40|202906.5|202816.5|202908.8|202818.8|202910.1|202820.1|202906.5|202816.5|9
1733345570000|2024-12-04 20:52:50|202910.7|202820.7|202913.9|202823.9|202913.9|202823.9|202910.5|202820.5|21
1733345580000|2024-12-04 20:53:00|202913.6|202823.6|202910.6|202820.6|202914|202824|202905.2|202815.2|20
1733345590000|2024-12-04 20:53:10|202911.3|202821.3|202922.4|202832.4|202925.8|202835.8|202911.3|202821.3|22
1733345600000|2024-12-04 20:53:20|202922.6|202832.6|202921.3|202831.3|202924.6|202834.6|202921.2|202831.2|16
1733345610000|2024-12-04 20:53:30|202921.9|202831.9|202921.3|202831.3|202923.8|202833.8|202920.6|202830.6|10
1733345620000|2024-12-04 20:53:40|202921.1|202831.1|202916.1|202826.1|202921.7|202831.7|202913.8|202823.8|13
1733345630000|2024-12-04 20:53:50|202915.9|202825.9|202910.2|202820.2|202915.9|202825.9|202910|202820|11
1733345640000|2024-12-04 20:54:00|202905.9|202815.9|202911.6|202821.6|202912.8|202822.8|202894.6|202804.6|30
1733345650000|2024-12-04 20:54:10|202911.1|202821.1|202910.2|202820.2|202911.6|202821.6|202907.7|202817.7|13
1733345660000|2024-12-04 20:54:20|202912.1|202822.1|202890.6|202840.6|202913|202840.6|202889.3|202816.2|23
1733345670000|2024-12-04 20:54:30|202889.3|202839.3|202889.3|202839.3|202890|202840|202880.1|202830.1|24
1733345680000|2024-12-04 20:54:40|202890.6|202840.6|202890.3|202840.3|202892.5|202842.5|202888.3|202838.3|19
1733345690000|2024-12-04 20:54:50|202892.5|202842.5|202900|202850|202902.3|202852.3|202892.5|202842.5|22
1733345700000|2024-12-04 20:55:00|202899|202849|202902.9|202852.9|202910.9|202860.9|202898.5|202848.5|27
1733345710000|2024-12-04 20:55:10|202901.4|202851.4|202901.5|202851.5|202903|202853|202898.4|202848.4|14
1733345720000|2024-12-04 20:55:20|202900.1|202850.1|202900.6|202850.6|202904.8|202854.8|202896.8|202846.8|26
1733345730000|2024-12-04 20:55:30|202901|202851|202900|202850|202902.2|202852.2|202898.9|202848.9|33
1733345740000|2024-12-04 20:55:40|202900.7|202850.7|202900|202850|202902.1|202852.1|202898.8|202848.8|31
1733345750000|2024-12-04 20:55:50|202899.8|202849.8|202903.4|202853.4|202903.4|202853.4|202899.3|202849.3|21
1733345760000|2024-12-04 20:56:00|202902.2|202852.2|202901.7|202851.7|202903|202853|202899.2|202849.2|16
1733345770000|2024-12-04 20:56:10|202901.9|202851.9|202900|202850|202904.5|202854.5|202899.6|202849.6|19
1733345780000|2024-12-04 20:56:20|202900.5|202850.5|202893.7|202843.7|202904.8|202854.8|202890|202840|24
1733345790000|2024-12-04 20:56:30|202894.1|202844.1|202892.7|202842.7|202894.4|202844.4|202892.5|202842.5|19
1733345800000|2024-12-04 20:56:40|202892.3|202842.3|202890.7|202840.7|202892.3|202842.3|202888.8|202838.8|22
1733345810000|2024-12-04 20:56:50|202889.1|202839.1|202890.3|202840.3|202893.9|202843.9|202889.1|202839.1|21
1733345820000|2024-12-04 20:57:00|202892.9|202842.9|202901.3|202851.3|202907.6|202857.6|202889|202839|20
1733345830000|2024-12-04 20:57:10|202899.4|202849.4|202904.3|202854.3|202908.5|202858.5|202899.4|202849.4|27
1733345840000|2024-12-04 20:57:20|202904|202854|202906.6|202856.6|202911.7|202861.7|202904|202854|26
1733345850000|2024-12-04 20:57:30|202906.2|202856.2|202912.3|202862.3|202915.3|202865.3|202906.2|202856.2|18
1733345860000|2024-12-04 20:57:40|202910.4|202860.4|202915|202865|202915.9|202865.9|202910.4|202860.4|17
1733345870000|2024-12-04 20:57:50|202913.8|202863.8|202914.5|202864.5|202914.6|202864.6|202912.4|202862.4|19
1733345880000|2024-12-04 20:58:00|202914.7|202864.7|202930.3|202880.3|202935.2|202885.2|202911|202861|25
1733345890000|2024-12-04 20:58:10|202930|202880|202954.4|202864.4|202954.4|202886.1|202929.3|202864.4|11
1733345900000|2024-12-04 20:58:20|202951.7|202861.7|202953.6|202863.6|202953.6|202863.6|202949.2|202859.2|9
1733345910000|2024-12-04 20:58:30|202953|202863|202952.9|202862.9|202953|202863|202947.3|202857.3|12
1733345920000|2024-12-04 20:58:40|202953.1|202863.1|202948.3|202858.3|202974.8|202905.7|202948.3|202858.3|26
1733345930000|2024-12-04 20:58:50|202942.3|202852.3|202944.5|202854.5|202944.9|202854.9|202942.1|202852.1|15
1733345940000|2024-12-04 20:59:00|202944|202854|202919.2|202869.2|202944.8|202869.4|202918.4|202851.1|9
1733345950000|2024-12-04 20:59:10|202919.9|202869.9|202920.1|202870.1|202924.5|202874.5|202919|202869|9
1733345960000|2024-12-04 20:59:20|202923.8|202873.8|202924.6|202874.6|202924.6|202874.6|202921.7|202871.7|5
1733345970000|2024-12-04 20:59:30|202925.1|202875.1|202917.9|202867.9|202925.9|202875.9|202915.9|202865.9|17
1733345980000|2024-12-04 20:59:40|202916|202866|202916.8|202866.8|202918.8|202868.8|202916|202866|17
1733345990000|2024-12-04 20:59:50|202919.3|202869.3|202920.5|202870.5|202921.1|202871.1|202917.8|202867.8|10
1733346000000|2024-12-04 21:00:00|202920.3|202870.3|202926.6|202876.6|202935.7|202885.7|202917.3|202867.3|33
1733346010000|2024-12-04 21:00:10|202923.9|202873.9|202903.4|202853.4|202926.5|202876.5|202899.9|202849.9|16
1733346020000|2024-12-04 21:00:20|202902.6|202852.6|202905.4|202855.4|202907|202857|202902.6|202852.6|11
1733346030000|2024-12-04 21:00:30|202905.2|202855.2|202906.9|202856.9|202907.1|202857.1|202900.4|202850.4|14
1733346040000|2024-12-04 21:00:40|202907.1|202857.1|202907.8|202857.8|202907.8|202857.8|202905.2|202855.2|10
1733346050000|2024-12-04 21:00:50|202908.1|202858.1|202907.8|202857.8|202908.1|202858.1|202907.8|202857.8|2
1733346060000|2024-12-04 21:01:00|202907.7|202857.7|202907.2|202857.2|202909.1|202859.1|202906.1|202856.1|17
1733346070000|2024-12-04 21:01:10|202907.1|202857.1|202907.1|202857.1|202907.7|202857.7|202904.4|202854.4|12
1733346080000|2024-12-04 21:01:20|202907.3|202857.3|202909.4|202859.4|202910.5|202860.5|202904.9|202854.9|16
1733346090000|2024-12-04 21:01:30|202910.4|202860.4|202913.7|202863.7|202918.5|202868.5|202906.1|202856.1|20
1733346100000|2024-12-04 21:01:40|202916.2|202866.2|202939.7|202889.7|202940.7|202890.7|202915.6|202865.6|29
1733346110000|2024-12-04 21:01:50|202939.6|202889.6|202948.7|202898.7|202950.4|202900.4|202935.6|202885.6|32
1733346120000|2024-12-04 21:02:00|202948|202898|202959.1|202909.1|202960|202910|202948|202898|34
1733346130000|2024-12-04 21:02:10|202957.7|202907.7|202960|202910|202960|202910|202957.3|202907.3|33
1733346140000|2024-12-04 21:02:20|202958.5|202908.5|202950.9|202900.9|202959.6|202909.6|202944.6|202894.6|33
1733346150000|2024-12-04 21:02:30|202951|202901|202951.8|202901.8|202951.8|202901.8|202949.8|202899.8|15
1733346160000|2024-12-04 21:02:40|202952.1|202902.1|202958.5|202908.5|202962.3|202912.3|202949.1|202899.1|25
1733346170000|2024-12-04 21:02:50|202957.1|202907.1|202954.9|202904.9|202957.9|202907.9|202954.9|202904.9|9
1733346180000|2024-12-04 21:03:00|202945.9|202895.9|202953.6|202903.6|202955.1|202905.1|202945.9|202895.9|22
1733346190000|2024-12-04 21:03:10|202953.9|202903.9|202941.3|202891.3|202953.9|202903.9|202941.3|202891.3|13
1733346200000|2024-12-04 21:03:20|202939.8|202889.8|202940.8|202890.8|202942.1|202892.1|202939.8|202889.8|4
1733346210000|2024-12-04 21:03:30|202941|202891|202940.4|202890.4|202947.8|202897.8|202940.4|202890.4|6
1733346220000|2024-12-04 21:03:40|202946.1|202896.1|202943.1|202893.1|202947|202897|202943.1|202893.1|9
1733346230000|2024-12-04 21:03:50|202946.8|202896.8|202942.9|202892.9|202946.8|202896.8|202942.9|202892.9|6
1733346240000|2024-12-04 21:04:00|202941.9|202891.9|202939.1|202889.1|202941.9|202891.9|202937.7|202887.7|13
1733346250000|2024-12-04 21:04:10|202940.5|202890.5|202939.2|202889.2|202941.6|202891.6|202939.2|202889.2|9
1733346260000|2024-12-04 21:04:20|202939.1|202889.1|202944.3|202894.3|202949.6|202899.6|202937.9|202887.9|12
1733346270000|2024-12-04 21:04:30|202944.7|202894.7|202944.4|202894.4|202944.9|202894.9|202944.3|202894.3|5
1733346280000|2024-12-04 21:04:40|202945.1|202895.1|202944.8|202894.8|202945.1|202895.1|202944.8|202894.8|3
1733346290000|2024-12-04 21:04:50|202944.6|202894.6|202945.2|202895.2|202945.6|202895.6|202944.5|202894.5|6
1733346300000|2024-12-04 21:05:00|202945|202895|202941.9|202891.9|202968.5|202895|202941.5|202878.5|12
1733346310000|2024-12-04 21:05:10|202941.8|202891.8|202937.9|202887.9|202941.8|202891.8|202937.9|202887.9|5
1733346330000|2024-12-04 21:05:30|202936.4|202886.4|202937.9|202887.9|202937.9|202887.9|202936.4|202886.4|2
1733346340000|2024-12-04 21:05:40|202937.7|202887.7|202937.9|202887.9|202937.9|202887.9|202937.7|202887.7|2
1733346360000|2024-12-04 21:06:00|202938.1|202888.1|202945.1|202895.1|202946.8|202896.8|202938.1|202888.1|4
1733346370000|2024-12-04 21:06:10|202945.2|202895.2|202964.3|202874.3|202967.1|202895.2|202944.1|202874.3|6
1733346390000|2024-12-04 21:06:30|202964.1|202874.1|202964.1|202874.1|202964.1|202874.1|202964.1|202874.1|1
1733346400000|2024-12-04 21:06:40|202964.3|202874.3|202964|202874|202965.8|202875.8|202962.8|202872.8|6
1733346410000|2024-12-04 21:06:50|202964.5|202874.5|202969.1|202879.1|202969.7|202879.7|202964.5|202874.5|6
1733346420000|2024-12-04 21:07:00|202969.3|202879.3|202967.2|202877.2|202969.3|202879.3|202967.2|202877.2|3
1733346430000|2024-12-04 21:07:10|202967.6|202877.6|202967.6|202877.6|202967.6|202877.6|202967.6|202877.6|1
1733346440000|2024-12-04 21:07:20|202967.2|202877.2|202967.6|202877.6|202967.6|202877.6|202967.2|202877.2|2
1733346460000|2024-12-04 21:07:40|202969.5|202879.5|202965.1|202875.1|202969.5|202879.5|202964.3|202874.3|7
1733346470000|2024-12-04 21:07:50|202961.9|202871.9|202961.1|202871.1|202964.7|202874.7|202959.9|202869.9|31
1733346480000|2024-12-04 21:08:00|202960.6|202870.6|202959.8|202869.8|202964|202874|202959.2|202869.2|22
1733346490000|2024-12-04 21:08:10|202959.6|202869.6|202963.3|202873.3|202963.3|202873.3|202958|202868|20
1733346500000|2024-12-04 21:08:20|202958.7|202868.7|202981.9|202891.9|202985|202895|202957.3|202867.3|30
1733346510000|2024-12-04 21:08:30|202982.3|202892.3|202980.9|202890.9|202983.7|202893.7|202980.9|202890.9|9
1733346520000|2024-12-04 21:08:40|202981.2|202891.2|202955.5|202865.5|202981.2|202891.2|202955.2|202865.2|16
1733346530000|2024-12-04 21:08:50|202960.9|202870.9|202952.6|202862.6|202960.9|202870.9|202952.6|202862.6|24
1733346540000|2024-12-04 21:09:00|202952.2|202862.2|202951.4|202861.4|202952.2|202862.2|202951.4|202861.4|6
1733346550000|2024-12-04 21:09:10|202952.2|202862.2|202950.1|202860.1|202952.4|202862.4|202950|202860|5
1733346560000|2024-12-04 21:09:20|202948.3|202858.3|202946.4|202856.4|202948.3|202858.3|202943.9|202853.9|3
1733346580000|2024-12-04 21:09:40|202946.9|202856.9|202950.4|202860.4|202950.4|202860.4|202946.9|202856.9|4
1733346590000|2024-12-04 21:09:50|202951.1|202861.1|202950.2|202860.2|202953.2|202863.2|202950.2|202860.2|8
1733346600000|2024-12-04 21:10:00|202950|202860|202986.4|202896.4|203002.6|202912.6|202947.3|202857.3|21
1733346610000|2024-12-04 21:10:10|202986.7|202896.7|202982.7|202892.7|202987.4|202897.4|202982.5|202892.5|9
1733346620000|2024-12-04 21:10:20|202987.8|202897.8|202986.2|202896.2|202988.2|202898.2|202986.2|202896.2|5
1733346630000|2024-12-04 21:10:30|202986.3|202896.3|202982.9|202892.9|202988.4|202898.4|202982.9|202892.9|14
1733346640000|2024-12-04 21:10:40|202982.8|202892.8|202986.4|202896.4|202994.2|202904.2|202982.8|202892.8|21
1733346650000|2024-12-04 21:10:50|202988.7|202898.7|202986.8|202896.8|202989.8|202899.8|202986.8|202896.8|4
1733346660000|2024-12-04 21:11:00|202988.9|202898.9|202990.5|202900.5|202990.5|202900.5|202986.5|202896.5|4
1733346680000|2024-12-04 21:11:20|202990.4|202900.4|202990.4|202900.4|202990.4|202900.4|202990.4|202900.4|1
1733346690000|2024-12-04 21:11:30|202988|202898|202990.1|202900.1|202990.1|202900.1|202988|202898|2
1733346700000|2024-12-04 21:11:40|202990|202900|202993.1|202903.1|202995.9|202905.9|202990|202900|10
1733346710000|2024-12-04 21:11:50|202993.3|202903.3|202993.9|202903.9|202993.9|202903.9|202993.3|202903.3|2
1733346720000|2024-12-04 21:12:00|202988.2|202898.2|202962.4|202912.4|202988.2|202913.2|202957.8|202898.2|12
1733346730000|2024-12-04 21:12:10|202962.1|202912.1|202973.3|202923.3|202974.9|202924.9|202962.1|202912.1|6
1733346750000|2024-12-04 21:12:30|202969.3|202919.3|202952.5|202862.5|202969.3|202919.3|202952.2|202862.2|4
1733346770000|2024-12-04 21:12:50|202952.8|202862.8|202952.8|202862.8|202952.8|202862.8|202952.8|202862.8|1
1733346780000|2024-12-04 21:13:00|202952.9|202862.9|202951.8|202861.8|202953.3|202863.3|202951.6|202861.6|5
1733346790000|2024-12-04 21:13:10|202951.9|202861.9|202960.5|202870.5|202960.8|202870.8|202951.9|202861.9|6
1733346800000|2024-12-04 21:13:20|202962.3|202872.3|202970.9|202880.9|202977.1|202887.1|202962.3|202872.3|14
1733346810000|2024-12-04 21:13:30|202970.8|202880.8|202956.1|202866.1|202973.1|202883.1|202953.9|202863.9|9
1733346830000|2024-12-04 21:13:50|202956.5|202866.5|202960|202870|202960.1|202870.1|202956.5|202866.5|4
1733346840000|2024-12-04 21:14:00|202958.1|202868.1|202962.5|202872.5|202962.8|202872.8|202955.3|202865.3|21
1733346850000|2024-12-04 21:14:10|202965.1|202875.1|202958.2|202868.2|202965.1|202875.1|202958.2|202868.2|7
1733346860000|2024-12-04 21:14:20|202959.6|202869.6|202958.1|202868.1|202962.2|202872.2|202958.1|202868.1|12
1733346870000|2024-12-04 21:14:30|202958.2|202868.2|202941.9|202851.9|202960|202870|202941.9|202851.9|8
1733346880000|2024-12-04 21:14:40|202941.7|202851.7|202933.3|202843.3|202941.7|202851.7|202929.6|202839.6|12
1733346890000|2024-12-04 21:14:50|202931.8|202841.8|202933.9|202843.9|202935.6|202845.6|202931.3|202841.3|7
1733346900000|2024-12-04 21:15:00|202935.4|202845.4|202931|202841|202935.4|202845.4|202931|202841|6
1733346910000|2024-12-04 21:15:10|202932.5|202842.5|202915.4|202825.4|202933.3|202843.3|202913.9|202823.9|15
1733346920000|2024-12-04 21:15:20|202914.2|202824.2|202929.2|202839.2|202930|202840|202913.7|202823.7|9
1733346930000|2024-12-04 21:15:30|202927.9|202837.9|202923.4|202833.4|202927.9|202837.9|202923.4|202833.4|5
1733346940000|2024-12-04 21:15:40|202921.7|202831.7|202920.8|202830.8|202921.7|202831.7|202920.8|202830.8|2
1733346950000|2024-12-04 21:15:50|202923.1|202833.1|202924.5|202834.5|202924.5|202834.5|202923.1|202833.1|2
1733346960000|2024-12-04 21:16:00|202923.6|202833.6|202923.6|202833.6|202923.6|202833.6|202923.6|202833.6|1
1733346970000|2024-12-04 21:16:10|202922|202832|202926.5|202836.5|202927|202837|202922|202832|4
1733346980000|2024-12-04 21:16:20|202924.7|202834.7|202924.7|202834.7|202924.7|202834.7|202924.7|202834.7|1
1733346990000|2024-12-04 21:16:30|202926.4|202836.4|202926.4|202836.4|202926.4|202836.4|202926.4|202836.4|1
1733347000000|2024-12-04 21:16:40|202940.6|202850.6|202937.1|202847.1|202940.7|202850.7|202934|202844|11
1733347010000|2024-12-04 21:16:50|202931.6|202841.6|202947.9|202857.9|202947.9|202857.9|202923.9|202833.9|11
1733347020000|2024-12-04 21:17:00|202944.4|202854.4|202945.6|202855.6|202945.6|202855.6|202943.8|202853.8|4
1733347050000|2024-12-04 21:17:30|202950.3|202860.3|202952.8|202862.8|202953.8|202863.8|202950.3|202860.3|3
1733347060000|2024-12-04 21:17:40|202945|202855|202945.8|202855.8|202946|202856|202945|202855|3
1733347070000|2024-12-04 21:17:50|202945.6|202855.6|202957|202867|202957.3|202867.3|202945.6|202855.6|7
1733347080000|2024-12-04 21:18:00|202957.4|202867.4|202973.6|202883.6|202973.6|202883.6|202957.4|202867.4|13
1733347090000|2024-12-04 21:18:10|202971.2|202881.2|202970.7|202880.7|202971.5|202881.5|202968.9|202878.9|9
1733347100000|2024-12-04 21:18:20|202972.5|202882.5|202965.2|202875.2|202972.5|202882.5|202963.9|202873.9|10
1733347110000|2024-12-04 21:18:30|202965.8|202875.8|202968.9|202878.9|202969.4|202879.4|202965.2|202875.2|12
1733347120000|2024-12-04 21:18:40|202969|202879|202969.1|202879.1|202969.3|202879.3|202966.5|202876.5|10
1733347130000|2024-12-04 21:18:50|202969.4|202879.4|202972.2|202882.2|202972.2|202882.2|202969.4|202879.4|3
1733347140000|2024-12-04 21:19:00|202969.4|202879.4|202975.4|202885.4|202977.2|202887.2|202969.4|202879.4|13
1733347150000|2024-12-04 21:19:10|202973.3|202883.3|202967.9|202877.9|202976.2|202886.2|202965.2|202875.2|7
1733347160000|2024-12-04 21:19:20|202967.8|202877.8|202969.3|202879.3|202969.3|202879.3|202967.4|202877.4|4
1733347170000|2024-12-04 21:19:30|202969.7|202879.7|202936.6|202886.6|202969.7|202888.8|202933|202874.8|5
1733347180000|2024-12-04 21:19:40|202938.7|202888.7|202942.6|202892.6|202942.6|202892.6|202933.3|202883.3|4
1733347190000|2024-12-04 21:19:50|202959.7|202869.7|202937|202887|202959.7|202894.7|202937|202869.7|5
1733347200000|2024-12-04 21:20:00|202939.5|202889.5|202958.1|202868.1|202960|202889.5|202939.5|202866.4|9
1733347210000|2024-12-04 21:20:10|202959.8|202869.8|202962.7|202872.7|202962.7|202872.7|202958.5|202868.5|4
1733347220000|2024-12-04 21:20:20|202964.8|202874.8|202964.4|202874.4|202965.3|202875.3|202958.9|202868.9|6
1733347230000|2024-12-04 21:20:30|202958.4|202868.4|202964.7|202874.7|202964.7|202874.7|202958.2|202868.2|5
1733347240000|2024-12-04 21:20:40|202964.5|202874.5|202964.7|202874.7|202964.7|202874.7|202964.5|202874.5|4
1733347250000|2024-12-04 21:20:50|202964.5|202874.5|202956.5|202866.5|202964.5|202874.5|202956.5|202866.5|3
1733347260000|2024-12-04 21:21:00|202956.9|202866.9|202959.1|202869.1|202960.3|202870.3|202956.9|202866.9|3
1733347280000|2024-12-04 21:21:20|202965|202875|202962.4|202872.4|202965|202875|202958.1|202868.1|7
1733347290000|2024-12-04 21:21:30|202961|202871|202978.5|202888.5|202978.5|202888.5|202958.6|202868.6|17
1733347300000|2024-12-04 21:21:40|202973.5|202883.5|202975.8|202885.8|202977.4|202887.4|202971.7|202881.7|13
1733347310000|2024-12-04 21:21:50|202976|202886|202976.2|202886.2|202976.8|202886.8|202973.3|202883.3|12
1733347320000|2024-12-04 21:22:00|202977.4|202887.4|202958.7|202868.7|202980.9|202890.9|202946.4|202856.4|16
1733347330000|2024-12-04 21:22:10|202958.5|202868.5|202960.5|202870.5|202960.5|202870.5|202958.1|202868.1|8
1733347340000|2024-12-04 21:22:20|202960.2|202870.2|202958.5|202868.5|202960.2|202870.2|202958.5|202868.5|3
1733347350000|2024-12-04 21:22:30|202958.6|202868.6|202966.2|202876.2|202966.2|202876.2|202958.4|202868.4|9
1733347360000|2024-12-04 21:22:40|202954.9|202864.9|202954.9|202864.9|202954.9|202864.9|202954.9|202864.9|1
1733347370000|2024-12-04 21:22:50|202966.2|202876.2|202960.2|202870.2|202966.2|202876.2|202960.2|202870.2|2
1733347380000|2024-12-04 21:23:00|202961.3|202871.3|202962.5|202872.5|202968.6|202878.6|202960|202870|18
1733347390000|2024-12-04 21:23:10|202960.8|202870.8|202960.7|202870.7|202966.8|202876.8|202959.6|202869.6|12
1733347400000|2024-12-04 21:23:20|202960.3|202870.3|202962.6|202872.6|202962.6|202872.6|202959.9|202869.9|11
1733347410000|2024-12-04 21:23:30|202957.7|202867.7|203001.1|202911.1|203024.9|202934.9|202957.5|202867.5|26
1733347420000|2024-12-04 21:23:40|203000.1|202910.1|203010.6|202920.6|203011.3|202921.3|202989.1|202899.1|26
1733347430000|2024-12-04 21:23:50|203010.5|202920.5|202990.5|202940.5|203010.5|202943.4|202986.3|202917.4|33
1733347440000|2024-12-04 21:24:00|202990.3|202940.3|202989|202939|203012.1|202944.8|202987.4|202918.9|39
1733347450000|2024-12-04 21:24:10|202990.6|202940.6|202986|202936|202992.5|202942.5|202985.5|202935.5|33
1733347460000|2024-12-04 21:24:20|202991.3|202941.3|203010.2|202920.2|203010.9|202941.3|202985.8|202915.5|34
1733347470000|2024-12-04 21:24:30|203008.4|202918.4|203005.4|202915.4|203012.8|202939.8|202986|202914.9|30
1733347480000|2024-12-04 21:24:40|203005.6|202915.6|203007.2|202917.2|203009.9|202919.9|203005.2|202915.2|27
1733347490000|2024-12-04 21:24:50|203005.6|202915.6|203007.6|202917.6|203009.8|202919.8|203004.4|202914.4|31
1733347500000|2024-12-04 21:25:00|203008.8|202918.8|203007.5|202917.5|203010.9|202920.9|203006.5|202916.5|31
1733347510000|2024-12-04 21:25:10|203009.2|202919.2|203007.3|202917.3|203012.4|202922.4|203005.3|202915.3|33
1733347520000|2024-12-04 21:25:20|203008.2|202918.2|203008.5|202918.5|203010.1|202920.1|203004.6|202914.6|32
1733347530000|2024-12-04 21:25:30|203005.5|202915.5|203006.5|202916.5|203014.3|202924.3|203004.3|202914.3|32
1733347540000|2024-12-04 21:25:40|203007.9|202917.9|203004.4|202914.4|203008.2|202918.2|203003.8|202913.8|29
1733347550000|2024-12-04 21:25:50|203006.6|202916.6|203059.2|202969.2|203059.8|202969.8|203004.2|202914.2|27
1733347560000|2024-12-04 21:26:00|203059.1|202969.1|203060.3|202970.3|203060.3|202970.3|203058.3|202968.3|8
1733347570000|2024-12-04 21:26:10|203059|202969|203061|202971|203062.7|202972.7|203059|202969|15
1733347580000|2024-12-04 21:26:20|203061.1|202971.1|203040.8|202990.8|203065.9|202993.9|203039.2|202970.3|14
1733347590000|2024-12-04 21:26:30|203041.9|202991.9|203040.4|202990.4|203042.6|202992.6|203040.4|202990.4|6
1733347600000|2024-12-04 21:26:40|203040.5|202990.5|203041|202991|203041|202991|203035.6|202985.6|5
1733347610000|2024-12-04 21:26:50|203039.6|202989.6|203042.8|202992.8|203044|202994|203038.2|202988.2|9
1733347620000|2024-12-04 21:27:00|203044.7|202994.7|203040.6|202990.6|203044.7|202994.7|203040.6|202990.6|6
1733347630000|2024-12-04 21:27:10|203040.7|202990.7|203039.2|202989.2|203040.7|202990.7|203039.2|202989.2|5
1733347640000|2024-12-04 21:27:20|203039.6|202989.6|203040.9|202990.9|203042.6|202992.6|203039.6|202989.6|7
1733347650000|2024-12-04 21:27:30|203041.7|202991.7|203040.4|202990.4|203043.9|202993.9|203040.3|202990.3|12
1733347660000|2024-12-04 21:27:40|203039.8|202989.8|203037.5|202987.5|203039.9|202989.9|203037.5|202987.5|4
1733347670000|2024-12-04 21:27:50|203038.9|202988.9|203040.4|202990.4|203040.4|202990.4|203038.9|202988.9|4
1733347680000|2024-12-04 21:28:00|203039.9|202989.9|203040|202990|203040|202990|203039.9|202989.9|2
1733347690000|2024-12-04 21:28:10|203040.9|202990.9|203039.4|202989.4|203041.8|202991.8|203038.8|202988.8|6
1733347700000|2024-12-04 21:28:20|203039.7|202989.7|203061.6|202971.6|203063.4|202989.7|203008.9|202918.9|19
1733347710000|2024-12-04 21:28:30|203060.9|202970.9|203073.3|202983.3|203073.4|202983.4|203053|202963|23
1733347720000|2024-12-04 21:28:40|203072.2|202982.2|203075.2|202985.2|203075.4|202985.4|203072.2|202982.2|17
1733347730000|2024-12-04 21:28:50|203074.8|202984.8|203074.4|202984.4|203075.1|202985.1|203069.6|202979.6|23
1733347740000|2024-12-04 21:29:00|203048.3|202998.3|203080.1|202990.1|203080.1|203011.8|203048.3|202990.1|6
1733347750000|2024-12-04 21:29:10|203080.3|202990.3|203081.6|202991.6|203082.6|202992.6|203080.3|202990.3|8
1733347760000|2024-12-04 21:29:20|203082.2|202992.2|203082.1|202992.1|203082.2|202992.2|203082.1|202992.1|2
1733347770000|2024-12-04 21:29:30|203081|202991|203081.3|202991.3|203081.3|202991.3|203081|202991|2
1733347780000|2024-12-04 21:29:40|203082.3|202992.3|203082|202992|203082.3|202992.3|203082|202992|4
1733347790000|2024-12-04 21:29:50|203082.3|202992.3|203082.8|202992.8|203083.5|202993.5|203082.3|202992.3|4
1733347800000|2024-12-04 21:30:00|203087.8|202997.8|203086.8|202996.8|203088|202998|203086.7|202996.7|6
1733347810000|2024-12-04 21:30:10|203087.1|202997.1|203086|202996|203087.1|202997.1|203086|202996|7
1733347820000|2024-12-04 21:30:20|203084.7|202994.7|203085.5|202995.5|203085.5|202995.5|203084.7|202994.7|2
1733347830000|2024-12-04 21:30:30|203085.1|202995.1|203087.7|202997.7|203088.9|202998.9|203084.2|202994.2|6
1733347840000|2024-12-04 21:30:40|203087.2|202997.2|203087.2|202997.2|203087.2|202997.2|203087.1|202997.1|3
1733347850000|2024-12-04 21:30:50|203087.4|202997.4|203087.4|202997.4|203087.4|202997.4|203086.8|202996.8|11
1733347860000|2024-12-04 21:31:00|203087.3|202997.3|203083.6|202993.6|203087.4|202997.4|203083.6|202993.6|13
1733347870000|2024-12-04 21:31:10|203084|202994|203086.6|202996.6|203086.6|202996.6|203084|202994|4
1733347880000|2024-12-04 21:31:20|203086.1|202996.1|203086.1|202996.1|203086.1|202996.1|203086.1|202996.1|1
1733347890000|2024-12-04 21:31:30|203085.1|202995.1|203085.8|202995.8|203085.8|202995.8|203083.4|202993.4|7
1733347900000|2024-12-04 21:31:40|203086.4|202996.4|203086.6|202996.6|203087.5|202997.5|203086.4|202996.4|4
1733347910000|2024-12-04 21:31:50|203086.4|202996.4|203086.4|202996.4|203086.4|202996.4|203086.4|202996.4|1
1733347920000|2024-12-04 21:32:00|203086.6|202996.6|203084|202994|203086.6|202996.6|203084|202994|5
1733347930000|2024-12-04 21:32:10|203084.3|202994.3|203085.2|202995.2|203088.7|202998.7|203082.7|202992.7|11
1733347940000|2024-12-04 21:32:20|203085.6|202995.6|203093.8|203003.8|203093.8|203003.8|203085.4|202995.4|4
1733347950000|2024-12-04 21:32:30|203093.6|203003.6|203093.8|203003.8|203093.8|203003.8|203090.9|203000.9|6
1733347960000|2024-12-04 21:32:40|203092|203002|203092.8|203002.8|203093.7|203003.7|203092|203002|3
1733347970000|2024-12-04 21:32:50|203091.5|203001.5|203093|203003|203093|203003|203091.5|203001.5|2
1733347980000|2024-12-04 21:33:00|203091|203001|203085.6|202995.6|203092.9|203002.9|203083.6|202993.6|7
1733347990000|2024-12-04 21:33:10|203085.4|202995.4|203087.9|202997.9|203087.9|202997.9|203084.1|202994.1|11
1733348000000|2024-12-04 21:33:20|203087.6|202997.6|203084.9|202994.9|203092.7|203002.7|203084.4|202994.4|11
1733348010000|2024-12-04 21:33:30|203086.6|202996.6|203083.8|202993.8|203089.7|202999.7|203083.8|202993.8|10
1733348020000|2024-12-04 21:33:40|203084.3|202994.3|203085.9|202995.9|203086.8|202996.8|203081.5|202991.5|14
1733348030000|2024-12-04 21:33:50|203086.2|202996.2|203085.8|202995.8|203086.2|202996.2|203085.5|202995.5|6
1733348040000|2024-12-04 21:34:00|203085|202995|203082.9|202992.9|203087|202997|203081.3|202991.3|22
1733348050000|2024-12-04 21:34:10|203083.1|202993.1|203081.2|202991.2|203084.5|202994.5|203079.4|202989.4|34
1733348060000|2024-12-04 21:34:20|203079|202989|203082.3|202992.3|203083.2|202993.2|203077.8|202987.8|30
1733348070000|2024-12-04 21:34:30|203081.3|202991.3|203050|202960|203081.3|202991.3|203040.1|202950.1|34
1733348080000|2024-12-04 21:34:40|203048.4|202958.4|203126.6|203036.6|203126.6|203036.6|203041|202951|14
1733348090000|2024-12-04 21:34:50|203125|203035|203125.4|203035.4|203125.6|203035.6|203121.6|203031.6|7
1733348100000|2024-12-04 21:35:00|203126.4|203036.4|203126.4|203036.4|203126.4|203036.4|203126.2|203036.2|3
1733348120000|2024-12-04 21:35:20|203126.2|203036.2|203088.6|202998.6|203126.2|203036.2|203086.8|202996.8|12
1733348130000|2024-12-04 21:35:30|203089.3|202999.3|203082.2|202992.2|203089.3|202999.3|203082.2|202992.2|9
1733348140000|2024-12-04 21:35:40|203085.4|202995.4|203084.6|202994.6|203085.7|202995.7|203084.6|202994.6|6
1733348150000|2024-12-04 21:35:50|203085.9|202995.9|203084.8|202994.8|203086.4|202996.4|203084.8|202994.8|4
1733348160000|2024-12-04 21:36:00|203081.6|202991.6|203084.8|202994.8|203085.5|202995.5|203081.6|202991.6|7
1733348170000|2024-12-04 21:36:10|203085.3|202995.3|203085.3|202995.3|203085.9|202995.9|203081.7|202991.7|7
1733348180000|2024-12-04 21:36:20|203081.8|202991.8|203086.9|202996.9|203086.9|202996.9|203081.8|202991.8|7
1733348190000|2024-12-04 21:36:30|203085|202995|203087.4|202997.4|203087.4|202997.4|203085|202995|4
1733348200000|2024-12-04 21:36:40|203092.8|203002.8|203120.5|203030.5|203120.5|203030.5|203092.8|203002.8|7
1733348210000|2024-12-04 21:36:50|203119.8|203029.8|203119.2|203029.2|203119.8|203029.8|203119.2|203029.2|3
1733348220000|2024-12-04 21:37:00|203119.4|203029.4|203119.4|203029.4|203119.4|203029.4|203119.4|203029.4|1
1733348240000|2024-12-04 21:37:20|203112.5|203022.5|203112.5|203022.5|203112.5|203022.5|203112.5|203022.5|1
1733348260000|2024-12-04 21:37:40|203119.2|203029.2|203100.5|203050.5|203119.2|203050.5|203094.3|203025.3|6
1733348270000|2024-12-04 21:37:50|203099.2|203049.2|203099.2|203049.2|203099.2|203049.2|203099.2|203049.2|1
1733348290000|2024-12-04 21:38:10|203099.4|203049.4|203099.4|203049.4|203099.4|203049.4|203099.4|203049.4|1
1733348300000|2024-12-04 21:38:20|203099.5|203049.5|203099.5|203049.5|203099.5|203049.5|203099.5|203049.5|1
1733348310000|2024-12-04 21:38:30|203099.2|203049.2|203099.2|203049.2|203099.2|203049.2|203099.2|203049.2|1
1733348320000|2024-12-04 21:38:40|203099.7|203049.7|203099.7|203049.7|203099.7|203049.7|203099.7|203049.7|1
1733348330000|2024-12-04 21:38:50|203101|203051|203091.3|203001.3|203101|203051|203091.3|203001.3|4
1733348340000|2024-12-04 21:39:00|203084.2|202994.2|203099|203049|203099|203049|203074.2|202984.2|14
1733348350000|2024-12-04 21:39:10|203092.1|203042.1|203098.1|203048.1|203099.2|203049.2|203077.8|202987.8|19
1733348360000|2024-12-04 21:39:20|203098.3|203048.3|203107.1|203057.1|203118.1|203058.1|203084.9|202994.9|13
1733348370000|2024-12-04 21:39:30|203107|203057|203111.3|203061.3|203111.3|203061.3|203107|203057|10
1733348380000|2024-12-04 21:39:40|203109.2|203059.2|203113|203063|203113|203063|203109.2|203059.2|5
1733348390000|2024-12-04 21:39:50|203110.9|203060.9|203114.6|203064.6|203114.6|203064.6|203110.9|203060.9|4
1733348400000|2024-12-04 21:40:00|203114|203064|203109.8|203059.8|203114|203064|203106.7|203056.7|6
1733348410000|2024-12-04 21:40:10|203111.3|203061.3|203112|203062|203112|203062|203110|203060|4
1733348420000|2024-12-04 21:40:20|203110.6|203060.6|203113.8|203063.8|203113.8|203063.8|203110.6|203060.6|6
1733348430000|2024-12-04 21:40:30|203112.3|203062.3|203109.8|203059.8|203112.3|203062.3|203109.8|203059.8|2
1733348440000|2024-12-04 21:40:40|203109.9|203059.9|203113.9|203063.9|203113.9|203063.9|203109.9|203059.9|5
1733348450000|2024-12-04 21:40:50|203112.4|203062.4|203110.8|203060.8|203113.9|203063.9|203110.8|203060.8|6
1733348460000|2024-12-04 21:41:00|203112.3|203062.3|203110.8|203060.8|203112.3|203062.3|203110.8|203060.8|4
1733348470000|2024-12-04 21:41:10|203112.3|203062.3|203112.5|203062.5|203112.5|203062.5|203110.8|203060.8|3
1733348480000|2024-12-04 21:41:20|203113.2|203063.2|203114.1|203064.1|203114.1|203064.1|203112.7|203062.7|6
1733348490000|2024-12-04 21:41:30|203114.3|203064.3|203113.9|203063.9|203114.3|203064.3|203113.4|203063.4|4
1733348500000|2024-12-04 21:41:40|203129.8|203039.8|203129.8|203039.8|203129.8|203039.8|203129.8|203039.8|1
1733348510000|2024-12-04 21:41:50|203131.5|203041.5|203131.5|203041.5|203131.5|203041.5|203131.5|203041.5|1
1733348520000|2024-12-04 21:42:00|203129.8|203039.8|203129.8|203039.8|203129.8|203039.8|203129.8|203039.8|1
1733348530000|2024-12-04 21:42:10|203132.7|203042.7|203132.8|203042.8|203132.8|203042.8|203132.7|203042.7|2
1733348540000|2024-12-04 21:42:20|203133.6|203043.6|203141|203051|203141|203051|203133.6|203043.6|4
1733348550000|2024-12-04 21:42:30|203141.2|203051.2|203141.9|203051.9|203145.4|203055.4|203139.5|203049.5|9
1733348560000|2024-12-04 21:42:40|203141|203051|203142.6|203052.6|203142.6|203052.6|203141|203051|5
1733348570000|2024-12-04 21:42:50|203141.7|203051.7|203141.1|203051.1|203141.7|203051.7|203141.1|203051.1|3
1733348580000|2024-12-04 21:43:00|203139.2|203049.2|203142.3|203052.3|203144.1|203054.1|203139.2|203049.2|6
1733348590000|2024-12-04 21:43:10|203140.5|203050.5|203121.3|203071.3|203140.5|203071.3|203121.3|203050.5|2
1733348600000|2024-12-04 21:43:20|203121.6|203071.6|203120.4|203070.4|203121.6|203071.6|203120.4|203070.4|4
1733348610000|2024-12-04 21:43:30|203118.5|203068.5|203120.6|203070.6|203120.6|203070.6|203118.5|203068.5|4
1733348620000|2024-12-04 21:43:40|203118.7|203068.7|203122|203072|203122.1|203072.1|203118.7|203068.7|4
1733348640000|2024-12-04 21:44:00|203121.2|203071.2|203119.9|203069.9|203121.7|203071.7|203119.2|203069.2|7
1733348650000|2024-12-04 21:44:10|203115.7|203065.7|203106.9|203056.9|203115.7|203065.7|203104.9|203054.9|11
1733348660000|2024-12-04 21:44:20|203105.1|203055.1|203105.4|203055.4|203108.2|203058.2|203102.9|203052.9|7
1733348670000|2024-12-04 21:44:30|203107|203057|203106.1|203056.1|203107.9|203057.9|203102.1|203052.1|28
1733348680000|2024-12-04 21:44:40|203102.3|203052.3|203102.8|203052.8|203107.6|203057.6|203102.3|203052.3|37
1733348690000|2024-12-04 21:44:50|203107.1|203057.1|203107.2|203057.2|203107.5|203057.5|203101.8|203051.8|32
1733348700000|2024-12-04 21:45:00|203106.2|203056.2|203113|203063|203115.1|203065.1|203105|203055|20
1733348710000|2024-12-04 21:45:10|203112.4|203062.4|203111|203061|203113.4|203063.4|203111|203061|4
1733348720000|2024-12-04 21:45:20|203108.5|203058.5|203111.5|203061.5|203111.5|203061.5|203108.5|203058.5|3
1733348730000|2024-12-04 21:45:30|203110.3|203060.3|203107.7|203057.7|203113|203063|203104.6|203054.6|9
1733348740000|2024-12-04 21:45:40|203106.5|203056.5|203105.6|203055.6|203107.7|203057.7|203104.7|203054.7|8
1733348750000|2024-12-04 21:45:50|203104|203054|203106.2|203056.2|203106.2|203056.2|203104|203054|6
1733348760000|2024-12-04 21:46:00|203102.7|203052.7|203049.7|202959.7|203102.7|203052.7|203049.7|202959.7|7
1733348770000|2024-12-04 21:46:10|203048.2|202958.2|203043.9|202953.9|203048.2|202958.2|203040.4|202950.4|15
1733348780000|2024-12-04 21:46:20|203044.1|202954.1|203044.1|202954.1|203044.1|202954.1|203043.9|202953.9|4
1733348790000|2024-12-04 21:46:30|203043.3|202953.3|203043.8|202953.8|203043.8|202953.8|203043.3|202953.3|2
1733348800000|2024-12-04 21:46:40|203044.2|202954.2|203044.4|202954.4|203044.5|202954.5|203043.8|202953.8|4
1733348810000|2024-12-04 21:46:50|203044.2|202954.2|203044.1|202954.1|203044.2|202954.2|203044.1|202954.1|2
1733348820000|2024-12-04 21:47:00|203044.5|202954.5|203039.3|202949.3|203044.5|202954.5|203039.3|202949.3|3
1733348830000|2024-12-04 21:47:10|203039.8|202949.8|203039.8|202949.8|203039.8|202949.8|203039.5|202949.5|3
1733348840000|2024-12-04 21:47:20|203039.3|202949.3|203039.3|202949.3|203039.3|202949.3|203039.3|202949.3|1
1733348850000|2024-12-04 21:47:30|203044.1|202954.1|203043.8|202953.8|203044.4|202954.4|203043.8|202953.8|4
1733348860000|2024-12-04 21:47:40|203043.9|202953.9|203043.8|202953.8|203043.9|202953.9|203043.8|202953.8|2
1733348880000|2024-12-04 21:48:00|203043.7|202953.7|203036.8|202946.8|203043.7|202953.7|203036.8|202946.8|4
1733348900000|2024-12-04 21:48:20|203042.8|202952.8|203042.8|202952.8|203042.8|202952.8|203042.8|202952.8|1
1733348930000|2024-12-04 21:48:50|203044.7|202954.7|203044.7|202954.7|203044.7|202954.7|203044.7|202954.7|1
1733348940000|2024-12-04 21:49:00|203045.2|202955.2|203048|202958|203049.8|202959.8|203043.2|202953.2|10
1733348970000|2024-12-04 21:49:30|203045|202955|203044|202954|203048|202958|203044|202954|3
1733348980000|2024-12-04 21:49:40|203047.1|202957.1|203047.1|202957.1|203047.1|202957.1|203047.1|202957.1|1
1733349010000|2024-12-04 21:50:10|203044.5|202954.5|203044.5|202954.5|203044.5|202954.5|203044.5|202954.5|1
1733349030000|2024-12-04 21:50:30|203047.4|202957.4|203046.4|202956.4|203047.4|202957.4|203046.4|202956.4|2
1733349040000|2024-12-04 21:50:40|203045.7|202955.7|203045.7|202955.7|203045.7|202955.7|203045.7|202955.7|1
1733349050000|2024-12-04 21:50:50|203043.2|202953.2|203038.6|202948.6|203043.2|202953.2|203038.6|202948.6|2
1733349060000|2024-12-04 21:51:00|203041.4|202951.4|203040.2|202950.2|203041.4|202951.4|203039.4|202949.4|3
1733349090000|2024-12-04 21:51:30|203037.5|202947.5|203037.5|202947.5|203037.5|202947.5|203037.5|202947.5|1
1733349110000|2024-12-04 21:51:50|203039.9|202949.9|203039.9|202949.9|203039.9|202949.9|203039.9|202949.9|1
1733349150000|2024-12-04 21:52:30|203037.5|202947.5|203037.5|202947.5|203037.5|202947.5|203037.5|202947.5|1
1733349160000|2024-12-04 21:52:40|203039.9|202949.9|203039.9|202949.9|203039.9|202949.9|203039.9|202949.9|1
1733349190000|2024-12-04 21:53:10|203037.3|202947.3|203050.5|202960.5|203050.5|202960.5|203037.3|202947.3|2
1733349200000|2024-12-04 21:53:20|203051.3|202961.3|203055.7|202965.7|203055.7|202965.7|203049.5|202959.5|8
1733349210000|2024-12-04 21:53:30|203054.9|202964.9|203054.9|202964.9|203054.9|202964.9|203054.1|202964.1|5
1733349220000|2024-12-04 21:53:40|203054.1|202964.1|203055.5|202965.5|203056.5|202966.5|203054.1|202964.1|6
1733349230000|2024-12-04 21:53:50|203056.5|202966.5|203056.5|202966.5|203056.5|202966.5|203055.5|202965.5|7
1733349240000|2024-12-04 21:54:00|203055.5|202965.5|203054.5|202964.5|203056.5|202966.5|203054.5|202964.5|7
1733349250000|2024-12-04 21:54:10|203054.7|202964.7|203057.9|202967.9|203057.9|202967.9|203054.7|202964.7|5
1733349260000|2024-12-04 21:54:20|203057.1|202967.1|203055.5|202965.5|203057.9|202967.9|203055.5|202965.5|7
1733349270000|2024-12-04 21:54:30|203056.3|202966.3|203056.3|202966.3|203056.3|202966.3|203056.3|202966.3|1
1733349280000|2024-12-04 21:54:40|203056.5|202966.5|203056.5|202966.5|203056.5|202966.5|203056.5|202966.5|1
1733349300000|2024-12-04 21:55:00|203050.3|202960.3|203055.8|202965.8|203056.6|202966.6|203050.3|202960.3|4
1733349320000|2024-12-04 21:55:20|203055|202965|203049.4|202959.4|203055|202965|203049.4|202959.4|3
1733349330000|2024-12-04 21:55:30|203046.8|202956.8|203046.8|202956.8|203046.8|202956.8|203046.8|202956.8|1
1733349340000|2024-12-04 21:55:40|203048|202958|203048|202958|203048|202958|203048|202958|1
1733349350000|2024-12-04 21:55:50|203046.5|202956.5|203046.5|202956.5|203046.5|202956.5|203046.5|202956.5|1
1733349360000|2024-12-04 21:56:00|203043.6|202953.6|203027.9|202937.9|203043.6|202953.6|203027.9|202937.9|4
1733349370000|2024-12-04 21:56:10|203025.7|202935.7|203021.3|202931.3|203025.7|202935.7|203021.3|202931.3|2
1733349380000|2024-12-04 21:56:20|203020.1|202930.1|203018.9|202928.9|203020.1|202930.1|203018.9|202928.9|2
1733349400000|2024-12-04 21:56:40|203015.5|202925.5|203015.5|202925.5|203015.5|202925.5|203015.5|202925.5|1
1733349410000|2024-12-04 21:56:50|203019.8|202929.8|203019.8|202929.8|203019.8|202929.8|203019.8|202929.8|1
1733349420000|2024-12-04 21:57:00|203017.7|202927.7|203017.7|202927.7|203017.7|202927.7|203017.7|202927.7|1
1733349440000|2024-12-04 21:57:20|203015.5|202925.5|203015.5|202925.5|203015.5|202925.5|203015.5|202925.5|1
1733349450000|2024-12-04 21:57:30|203018.2|202928.2|203018.2|202928.2|203018.2|202928.2|203018.2|202928.2|1
1733349460000|2024-12-04 21:57:40|203019.2|202929.2|203093.6|202879.5|203101.5|202958.7|203018.2|202871.9|12
1733349470000|2024-12-04 21:57:50|203106.7|202879.1|203099.9|202887.9|203110.4|202893.6|203095.2|202867.4|27
1733349480000|2024-12-04 21:58:00|203109.4|202877.3|203105|202880.9|203112.8|202889.2|203099.6|202865.7|24
1733349490000|2024-12-04 21:58:10|203104.6|202881.3|203104.6|202881.7|203104.6|202881.7|203104.6|202881.3|2
1733349520000|2024-12-04 21:58:40|203095|202896|203125.5|202868.8|203125.5|202897|203095|202868.8|6
1733349530000|2024-12-04 21:58:50|203130.2|202875|203123|202875|203130.2|202875|203123|202875|2
1733349540000|2024-12-04 21:59:00|203116.4|202886.2|203101.4|202886.2|203116.4|202886.2|203101.4|202886.2|2
1733349550000|2024-12-04 21:59:10|203101.8|202885.8|203102.2|202885.4|203102.2|202886.6|203101.8|202885.4|4
1733349570000|2024-12-04 21:59:30|203109.4|202874.1|203115|202875.8|203115|202875.8|203109.4|202874.1|2
1733349580000|2024-12-04 21:59:40|203114.3|202875|203114.3|202875|203114.3|202875|203114.3|202875|1
1733349590000|2024-12-04 21:59:50|203111.9|202827|203135.6|202825.6|203142.8|202832.8|203111.9|202825.6|4
1733349600000|2024-12-04 22:00:00|203132.5|202822.5|203132.5|202822.5|203132.5|202822.5|203132.5|202822.5|1
1733349610000|2024-12-04 22:00:10|203117.5|202807.5|203117.5|202807.5|203117.5|202807.5|203117.5|202807.5|1
1733349660000|2024-12-04 22:01:00|203124.6|202814.6|203118.5|202811.4|203124.6|202814.6|203118.5|202811.4|2
1733349680000|2024-12-04 22:01:20|203125.8|202815.8|203125.8|202815.8|203125.8|202815.8|203125.8|202815.8|1
1733349720000|2024-12-04 22:02:00|203105|202795|203105|202795|203105|202795|203105|202795|1
1733350090000|2024-12-04 22:08:10|203115.1|202805.1|203131.1|202821.1|203132.8|202822.8|203115.1|202805.1|7
1733350100000|2024-12-04 22:08:20|203130.9|202820.9|203130.5|202820.5|203132.2|202822.2|203130.3|202820.3|10
1733350110000|2024-12-04 22:08:30|203130.4|202820.4|203127.6|202817.6|203130.4|202820.4|203127.5|202817.5|5
1733350120000|2024-12-04 22:08:40|203127.9|202817.9|203128.4|202818.4|203128.4|202818.4|203127.9|202817.9|5
1733350140000|2024-12-04 22:09:00|203128.5|202818.5|203128.5|202818.5|203128.5|202818.5|203128.5|202818.5|1
1733350500000|2024-12-04 22:15:00|203128.7|202818.7|203128.7|202818.7|203128.7|202818.7|203128.7|202818.7|1
1733350640000|2024-12-04 22:17:20|203140|202830|203140|202830|203140|202830|203140|202830|1
1733350830000|2024-12-04 22:20:30|203128.8|202818.8|203128.8|202818.8|203128.8|202818.8|203128.8|202818.8|1
1733350950000|2024-12-04 22:22:30|203128.7|202818.7|203128.7|202818.7|203128.7|202818.7|203128.7|202818.7|1
1733351130000|2024-12-04 22:25:30|203140|202830|203140|202830|203140|202830|203140|202830|1
1733351190000|2024-12-04 22:26:30|203131.7|202821.7|203131.7|202821.7|203131.7|202821.7|203131.7|202821.7|1
1733351250000|2024-12-04 22:27:30|203128.5|202818.5|203128.5|202818.5|203128.5|202818.5|203128.5|202818.5|1
1733351410000|2024-12-04 22:30:10|203127.7|202817.7|203127.7|202817.7|203127.7|202817.7|203127.7|202817.7|1
1733351420000|2024-12-04 22:30:20|203124.5|202814.5|203127.7|202817.7|203127.7|202817.7|203123.2|202813.2|9
1733351560000|2024-12-04 22:32:40|203134|202824|203134|202824|203134|202824|203134|202824|1
1733351580000|2024-12-04 22:33:00|203127.7|202817.7|203127.7|202817.7|203127.7|202817.7|203127.7|202817.7|1
1733351770000|2024-12-04 22:36:10|203126.5|202816.5|203122.7|202812.7|203126.5|202816.5|203122.7|202812.7|2
1733351790000|2024-12-04 22:36:30|203127.3|202817.3|203127.3|202817.3|203127.3|202817.3|203127.3|202817.3|1
1733352010000|2024-12-04 22:40:10|203127.7|202817.7|203127.7|202817.7|203127.7|202817.7|203127.7|202817.7|1
1733352210000|2024-12-04 22:43:30|203131.2|202821.2|203131.2|202821.2|203131.2|202821.2|203131.2|202821.2|1
1733352330000|2024-12-04 22:45:30|203134|202824|203134|202824|203134|202824|203134|202824|1
1733352730000|2024-12-04 22:52:10|203131.2|202821.2|203131.2|202821.2|203131.2|202821.2|203131.2|202821.2|1
1733352820000|2024-12-04 22:53:40|203131|202821|203128.2|202818.2|203135.6|202825.6|203128.2|202818.2|7
1733352830000|2024-12-04 22:53:50|203128.5|202818.5|203129.9|202819.9|203131.6|202821.6|203128.4|202818.4|9
1733352840000|2024-12-04 22:54:00|203130|202820|203130.2|202820.2|203130.2|202820.2|203130|202820|6
1733352850000|2024-12-04 22:54:10|203130.1|202820.1|203130.2|202820.2|203130.3|202820.3|203130.1|202820.1|3
1733352860000|2024-12-04 22:54:20|203130|202820|203130|202820|203130|202820|203130|202820|1
1733352870000|2024-12-04 22:54:30|203130.1|202820.1|203130.1|202820.1|203130.1|202820.1|203130.1|202820.1|1
1733352880000|2024-12-04 22:54:40|203130.4|202820.4|203131|202821|203131.8|202821.8|203130.4|202820.4|3
1733353140000|2024-12-04 22:59:00|203128|202818|203128|202818|203128|202818|203128|202818|1
1733353150000|2024-12-04 22:59:10|203132|202822|203132|202822|203132|202822|203132|202822|1
1733353180000|2024-12-04 22:59:40|203122|202812|203128|202818|203143.5|202833.5|203122|202812|5
1733353190000|2024-12-04 22:59:50|203128.5|202818.5|203128|202818|203128.5|202818.5|203128|202818|4
1733353200000|2024-12-04 23:00:00|203115|202805|203140|202830|203160.8|202850.8|203111|202805|18
1733353210000|2024-12-04 23:00:10|203111|202809|203143.3|202833.3|203143.3|202833.3|203111|202809|7
1733353220000|2024-12-04 23:00:20|203144.4|202834.4|203147.5|202837.5|203147.5|202837.5|203144.4|202834.4|3
1733353230000|2024-12-04 23:00:30|203147.1|202837.1|203180|202870|203180|202870|203147.1|202837.1|5
1733353240000|2024-12-04 23:00:40|203191.7|202881.7|203212|202908|203215|202908|203191.7|202881.7|4
1733353250000|2024-12-04 23:00:50|203210|202910|203201|202919|203210|202919|203201|202910|10
1733353260000|2024-12-04 23:01:00|203200|202918|203155|202863.5|203202|202922|203155|202862.5|8
1733353270000|2024-12-04 23:01:10|203154.5|202844.5|203158.4|202848.4|203158.4|202848.4|203154.4|202844.4|3
1733353290000|2024-12-04 23:01:30|203176|202866|203250.8|202958.5|203257|202960.2|203176|202866|10
1733353300000|2024-12-04 23:01:40|203249.5|202959.7|203241.5|202967.5|203249.5|202967.5|203241.3|202959.7|12
1733353310000|2024-12-04 23:01:50|203241|202968|203236|202974.2|203241|202974.2|203236|202968|10
1733353320000|2024-12-04 23:02:00|203235.6|202974.6|203228.4|202964.8|203235.6|202975|203228.4|202961.6|9
1733353330000|2024-12-04 23:02:10|203228|202965.2|203226.8|202966.4|203228|202966.4|203226.8|202965.2|4
1733353340000|2024-12-04 23:02:20|203226.4|202966.8|203226.4|202966.8|203226.4|202966.8|203226.4|202966.8|1
1733353350000|2024-12-04 23:02:30|203226|202984.5|203213.5|202984.5|203226|202984.5|203213.5|202984.5|2
1733353360000|2024-12-04 23:02:40|203213|202985|203213.5|202985|203213.5|202985|203213|202984.5|4
1733353370000|2024-12-04 23:02:50|203225.6|202967.2|203225.2|202967.2|203225.6|202967.2|203225.2|202967.2|2
1733353380000|2024-12-04 23:03:00|203218|202974.4|203218.4|202974.8|203218.4|202974.8|203218|202974.4|5
1733353390000|2024-12-04 23:03:10|203217.6|202974.4|203208.7|202992.3|203217.6|202992.3|203208.7|202974.4|2
1733353400000|2024-12-04 23:03:20||202992.6||202992.6||202992.6||202992.6|1
1733353410000|2024-12-04 23:03:30|203217.6|202974.8|203217.6|202974.8|203217.6|202974.8|203217.6|202974.8|1
1733353430000|2024-12-04 23:03:50|203239.4|202970|203217.6|202974.4|203239.4|202974.4|203217.6|202968.6|3
1733353440000|2024-12-04 23:04:00|203203.5|202994|203203|202994.5|203204.5|202995.5|203203|202994|3
1733353450000|2024-12-04 23:04:10|203204|202995.5|203203|202994.5|203204|202995.5|203203|202994.5|2
1733353460000|2024-12-04 23:04:20|203204|202995.5|203217.2|202975.2|203218|202995.5|203203|202975.2|5
1733353470000|2024-12-04 23:04:30|203218|202976|203218|202976|203218|202976|203218|202976|1
1733353490000|2024-12-04 23:04:50|203216.8|202974.8|203203.5|202996|203216.8|202996|203203|202974.8|3
1733353500000|2024-12-04 23:05:00|203204|202996.5|203204|202996.5|203204|202996.5|203204|202996.5|1
1733353520000|2024-12-04 23:05:20|203218|202976.4|203218|202976.4|203218|202976.4|203218|202976.4|1
1733353530000|2024-12-04 23:05:30|203238.7|202972|203238.7|202972|203238.7|202972|203238.7|202972|1
1733353550000|2024-12-04 23:05:50|203221|203010|203222|203010|203222|203010|203221|203010|2
1733353560000|2024-12-04 23:06:00|203221|203009|203221|203009|203221|203009|203221|203009|1
1733353570000|2024-12-04 23:06:10|203238.7|202971.3|203238.7|202971.3|203238.7|202971.3|203238.7|202971.3|1
1733353580000|2024-12-04 23:06:20|203238||203238||203238||203238||1
1733353590000|2024-12-04 23:06:30|203217.6|202976|203217.6|202976|203217.6|202976|203217.6|202976|1
1733353600000|2024-12-04 23:06:40|203203.5|202996|203203.5|202996|203203.5|202996|203203.5|202996|1
1733353620000|2024-12-04 23:07:00|203204||203204||203204||203204||1
1733353630000|2024-12-04 23:07:10|203218|202976|203218|202976|203218|202976|203218|202976|1
1733353640000|2024-12-04 23:07:20|203216.8|202974.8|203218|202975.6|203218|202975.6|203216.8|202974.8|2
1733353650000|2024-12-04 23:07:30|203238.7|202970.6|203218|202975.6|203238.7|202975.6|203218|202970.6|2
1733353660000|2024-12-04 23:07:40|203204|202995.5|203204|202995.5|203204|202995.5|203204|202995.5|1
1733353670000|2024-12-04 23:07:50|203204.5|202996|203205|202996.5|203205|202996.5|203204.5|202996|2
1733353680000|2024-12-04 23:08:00|203205.5|202976.4|203219.2|202976.4|203219.2|202976.4|203205.5|202976.4|2
1733353690000|2024-12-04 23:08:10||202976.8||202976.8||202976.8||202976.8|1
1733353700000|2024-12-04 23:08:20|203219.6||203219.6||203219.6||203219.6||1
1733353720000|2024-12-04 23:08:40|203225|203011|203225|203011|203225|203011|203225|203011|1
1733353730000|2024-12-04 23:08:50|203224|203010|203224|203010|203224|203010|203224|203010|1
1733353740000|2024-12-04 23:09:00|203240.7|202972|203240.7|202972|203240.7|202972|203240.7|202972|1
1733353750000|2024-12-04 23:09:10||202971.3||202971.3||202971.3||202971.3|1
1733353760000|2024-12-04 23:09:20|203241.4|202972|203241.4|202972|203241.4|202972|203241.4|202972|1
1733353770000|2024-12-04 23:09:30|203225|203010|203224|203009|203225|203010|203224|203009|2
1733353780000|2024-12-04 23:09:40|203223|203008|203205|202995.5|203223|203008|203205|202995.5|2
1733353790000|2024-12-04 23:09:50|203218.8|202975.6|203218.8|202975.6|203218.8|202975.6|203218.8|202975.6|1
1733353800000|2024-12-04 23:10:00|203219.2|202976|203218.8|202975.2|203219.6|202976|203218.8|202975.2|4
1733353820000|2024-12-04 23:10:20|203205|202995|203206.5|202996|203206.5|202996|203205|202995|8
1733353830000|2024-12-04 23:10:30|203205.5|202995|203206.5|202995.5|203206.5|202995.5|203205.5|202995|8
1733353850000|2024-12-04 23:10:50|203220|202975.6|203218.4|202974.4|203220|202975.6|203218|202973.6|5
1733353860000|2024-12-04 23:11:00|203218.8|202974.8|203218.8|202974.8|203218.8|202974.8|203218.8|202974.8|1
1733353880000|2024-12-04 23:11:20|203223|203006|203223|203006|203223|203006|203223|203006|1
1733353900000|2024-12-04 23:11:40|203240|202969.3|203240|202969.3|203240|202969.3|203240|202969.3|1
1733353910000|2024-12-04 23:11:50|203242|202970.6|203220|202976.4|203242|202976.4|203220|202970.6|3
1733353940000|2024-12-04 23:12:20|203206.5|202996.5|203206.5|202996.5|203206.5|202996.5|203206.5|202996.5|1
1733353950000|2024-12-04 23:12:30|203226|203010|203226|203010|203226|203010|203226|203010|1
1733353960000|2024-12-04 23:12:40|203242|202972|203242|202972.6|203242|202972.6|203242|202972|2
1733353990000|2024-12-04 23:13:10|203226|203011|203226|203011|203226|203011|203226|203011|1
1733354010000|2024-12-04 23:13:30|203242|202972.6|203241.4|202973.3|203242|202973.3|203241.4|202972.6|2
1733354030000|2024-12-04 23:13:50|203240.7||203240.7||203240.7||203240.7||1
1733354040000|2024-12-04 23:14:00|203224|203012|203224|203012|203224|203012|203224|203012|1
1733354070000|2024-12-04 23:14:30|203240.7|202973.3|203240.7|202973.3|203240.7|202973.3|203240.7|202973.3|1
1733354100000|2024-12-04 23:15:00|203221.2|202975.2|203205.5|202992.5|203221.2|202992.5|203205.5|202973.2|4
1733354110000|2024-12-04 23:15:10|203207|202991|203207|202991|203207|202991|203207|202991|1
1733354120000|2024-12-04 23:15:20|203220.4|202972|203220.4|202972|203220.4|202972|203220.4|202972|1
1733354140000|2024-12-04 23:15:40|203239.4|202968|203239.4|202968|203239.4|202968|203239.4|202968|1
1733354150000|2024-12-04 23:15:50|203220.4|202972|203220.4|202972|203220.4|202972|203220.4|202972|1
1733354160000|2024-12-04 23:16:00|203207|202991|203207|202991|203207|202991|203207|202991|1
1733354180000|2024-12-04 23:16:20|203220.4|202972|203239.4|202968|203239.4|202972|203220.4|202968|2
1733354210000|2024-12-04 23:16:50|203207|202991|203207|202991|203207|202991|203207|202991|1
1733354230000|2024-12-04 23:17:10|203220.4|202972|203220.4|202972|203220.4|202972|203220.4|202972|1
1733354240000|2024-12-04 23:17:20|203239.4|202968|203216.4|202968.4|203239.4|202969.2|203216.4|202968|3
1733354260000|2024-12-04 23:17:40|203215.6|202967.2|203215.6|202967.2|203215.6|202967.2|203215.6|202967.2|1
1733354270000|2024-12-04 23:17:50|203201|202985|203204|202988.5|203204|202988.5|203201|202985|4
1733354290000|2024-12-04 23:18:10|203218|202970|203218|202970|203218|202970|203218|202970|1
1733354310000|2024-12-04 23:18:30|203235.4|202964.6|203235.4|202964.6|203235.4|202964.6|203235.4|202964.6|1
1733354330000|2024-12-04 23:18:50|203216|202999|203205.5|202990|203216|202999|203204|202988.5|3
1733354340000|2024-12-04 23:19:00|203219.2|202971.2|203219.2|202971.2|203219.2|202971.2|203219.2|202971.2|1
1733354380000|2024-12-04 23:19:40|203205.5|202990|203205.5|202990|203205.5|202990|203205.5|202990|1
1733354400000|2024-12-04 23:20:00|203219.2|202971.2|203219.2|202971.2|203219.2|202971.2|203219.2|202971.2|1
1733354430000|2024-12-04 23:20:30|203237.4|202966.6|203237.4|202966.6|203237.4|202966.6|203237.4|202966.6|1
1733354440000|2024-12-04 23:20:40|203219|203002|203205.5|202990|203219|203002|203205.5|202990|2
1733354450000|2024-12-04 23:20:50|203219.2|202971.2|203219.2|202971.2|203219.2|202971.2|203219.2|202971.2|1
1733354480000|2024-12-04 23:21:20|203205.5|202990|203205.5|202990|203205.5|202990|203205.5|202990|1
1733354510000|2024-12-04 23:21:50|203219.2|202971.2|203219.2|202971.2|203219.2|202971.2|203219.2|202971.2|1
1733354520000|2024-12-04 23:22:00|203237.4|202966.6|203216.4|202968.4|203237.4|202968.4|203216.4|202962.6|4
1733354540000|2024-12-04 23:22:20|203201.5|202986|203195|202979.5|203201.5|202986|203194.5|202978.5|4
1733354550000|2024-12-04 23:22:30|203210.8|202962.8|203210.8|202962.8|203210.8|202962.8|203210.8|202962.8|1
1733354580000|2024-12-04 23:23:00|203223.4|202952.6|203214.8|202962.8|203230|202962.8|203214.8|202952.6|4
1733354590000|2024-12-04 23:23:10|203200|202979.5|203200|202979.5|203200|202979.5|203200|202979.5|1
1733354610000|2024-12-04 23:23:30|203214.8|202962.8|203230|202952.6|203230|202962.8|203214.8|202952.6|2
1733354630000|2024-12-04 23:23:50|203214.8|202962.8|203214.8|202963.2|203214.8|202963.2|203214.8|202962.8|2
1733354650000|2024-12-04 23:24:10|203200|202980|203200|202980|203200|202980|203200|202980|1
1733354660000|2024-12-04 23:24:20|203214.8|202963.2|203214.8|202963.2|203214.8|202963.2|203214.8|202963.2|1
1733354670000|2024-12-04 23:24:30|203230|202953.3|203230|202953.3|203230|202953.3|203230|202953.3|1
1733354700000|2024-12-04 23:25:00|203208|202982|203200|202980|203208|202990|203200|202980|4
1733354720000|2024-12-04 23:25:20|203214.8|202963.2|203214.4|202963.2|203214.8|202963.2|203214.4|202963.2|2
1733354750000|2024-12-04 23:25:50|203199.5|202980|203199.5|202980|203199.5|202980|203199.5|202980|1
1733354770000|2024-12-04 23:26:10|203207|202982|203229.4|202953.3|203229.4|202982|203207|202953.3|2
1733354810000|2024-12-04 23:26:50|203207|202982|203211|202982|203211|202982|203207|202982|2
1733354820000|2024-12-04 23:27:00|203207||203207||203207||203207||1
1733354830000|2024-12-04 23:27:10|203211|202953.3|203232|202953.3|203232|202953.3|203211|202953.3|2
1733354840000|2024-12-04 23:27:20|203216|202963.2|203216|202963.2|203216|202963.2|203216|202963.2|1
1733354850000|2024-12-04 23:27:30|203215.2|202964|203215.2|202964|203215.2|202964|203215.2|202964|1
1733354860000|2024-12-04 23:27:40|203200.5|202981|203200.5|202981|203200.5|202981|203200.5|202981|1
1733354880000|2024-12-04 23:28:00|203198|202983.5|203213.2|202966|203213.2|202983.5|203198|202966|2
1733354890000|2024-12-04 23:28:10|203204|202979.4|203204|202979.4|203204|202979.4|203204|202979.4|1
1733354910000|2024-12-04 23:28:30|203183.8|203008|203183.8|203008|203183.8|203008|203183.8|203008|1
1733354920000|2024-12-04 23:28:40|203182.5||203182.5||203182.5||203182.5||1
1733354950000|2024-12-04 23:29:10|203205|202984|203205|202984|203205|202984|203205|202984|1
1733354960000|2024-12-04 23:29:20|203182.1|203007.6|203182.1|203007.6|203182.1|203007.6|203182.1|203007.6|1
1733354970000|2024-12-04 23:29:30|203183.4||203183.4||203183.4||203183.4||1
1733355000000|2024-12-04 23:30:00|203209|202984|203207|202984|203209|202984|203205|202984|3
1733355020000|2024-12-04 23:30:20|203202|202978.5|203186.2|202998.8|203202|202998.8|203186.2|202978.5|2
1733355050000|2024-12-04 23:30:50|203207|202984|203207|202984|203207|202984|203207|202984|1
1733355060000|2024-12-04 23:31:00|203202|202978.5|203202|202978.5|203202|202978.5|203202|202978.5|1
1733355070000|2024-12-04 23:31:10|203186.2|202998.9|203186.2|202998.9|203186.2|202998.9|203186.2|202998.9|1
1733355080000|2024-12-04 23:31:20|203189|202996.1|203188.5|202996.6|203189|202996.6|203188.5|202996.1|2
1733355100000|2024-12-04 23:31:40|203185.7|203004.5|203185.7|203004.5|203185.7|203004.5|203185.7|203004.5|1
1733355110000|2024-12-04 23:31:50|203216|202975|203216|202975|203216|202975|203216|202975|1
1733355130000|2024-12-04 23:32:10|203185.7|203004.6|203185.7|203004.6|203185.7|203004.6|203185.7|203004.6|1
1733355140000|2024-12-04 23:32:20|203186.1||203186.1||203186.1||203186.1||1
1733355160000|2024-12-04 23:32:40|203217|202975|203217|202975|203217|202975|203217|202975|1
1733355180000|2024-12-04 23:33:00|203186.6|203005.1|203186.3|203005.1|203186.6|203005.1|203186.3|203005.1|2
1733355210000|2024-12-04 23:33:30|203186.6||203186.6||203186.6||203186.3||3
1733355230000|2024-12-04 23:33:50|203217|202975|203218|202975|203218|202975|203217|202975|2
1733355240000|2024-12-04 23:34:00|203187|203005.2|203187|203005.2|203187|203005.2|203187|203005.2|1
1733355250000|2024-12-04 23:34:10|203186.7||203186.7||203186.7||203186.7||1
1733355270000|2024-12-04 23:34:30|203217|202975|203217|202975|203217|202975|203217|202975|1
1733355290000|2024-12-04 23:34:50|203216|203005.1|203186.3|203005.1|203216|203005.1|203186.3|203005.1|2
1733355320000|2024-12-04 23:35:20|203186.6||203186.6||203186.6||203186.6||1
1733355340000|2024-12-04 23:35:40|203217|202975|203217|202975|203217|202975|203217|202975|1
1733355350000|2024-12-04 23:35:50|203186.4|203004.9|203186.1|203004.9|203186.4|203004.9|203186.1|203004.9|2
1733355370000|2024-12-04 23:36:10|203188.8|202996.9|203188.8|202996.9|203188.8|202996.9|203188.8|202996.9|1
1733355380000|2024-12-04 23:36:20|203187.1|202974|203203|202974|203203|202974|203187.1|202974|2
1733355400000|2024-12-04 23:36:40|203186.6|202996.6|203186.6|202996.6|203186.6|202996.6|203186.6|202996.6|1
1733355410000|2024-12-04 23:36:50|203185.5|203004.4|203185.5|203004.4|203185.5|203004.4|203185.5|203004.4|1
1733355430000|2024-12-04 23:37:10|203185.9|202988.1|203203.1|202988.1|203203.1|202988.1|203185.9|202988.1|2
1733355440000|2024-12-04 23:37:20|203197.9|202982|203197.9|202982|203197.9|202982|203197.9|202982|1
1733355470000|2024-12-04 23:37:50|203203.5|202974|203203.5|202974|203203.5|202974|203203|202974|3
1733355480000|2024-12-04 23:38:00|203216|202975|203216|202975|203216|202975|203216|202975|1
1733355490000|2024-12-04 23:38:10|203203|202974|203197.3|202981.7|203203|202981.7|203197.3|202974|2
1733355520000|2024-12-04 23:38:40|203216|202975|203216|202975|203216|202975|203216|202975|1
1733355540000|2024-12-04 23:39:00|203202.3|202987.5|203202.3|202987.5|203202.3|202987.5|203202.3|202987.5|1
1733355550000|2024-12-04 23:39:10|203205.7|202984.4|203200.5|202980.6|203205.7|202984.4|203200.5|202980.6|2
1733355580000|2024-12-04 23:39:40|203203|202974|203203|202974|203203|202974|203203|202974|1
1733355590000|2024-12-04 23:39:50|203216|202975|203216|202975|203216|202975|203216|202975|1
1733355600000|2024-12-04 23:40:00|203205.7|202984.4|203205.7|202984.4|203205.7|202984.4|203205.7|202984.4|1
1733355610000|2024-12-04 23:40:10|203202.6|202987.5|203197.4|202981.7|203206.2|202987.5|203197.4|202980.6|4
1733355630000|2024-12-04 23:40:30|203203|202974|203203|202974|203203|202974|203203|202974|1
1733355650000|2024-12-04 23:40:50|203216|202975|203202.3|202987.6|203216|202987.6|203202.3|202975|2
1733355660000|2024-12-04 23:41:00||202987.9||202987.9||202987.9||202987.9|1
1733355670000|2024-12-04 23:41:10|203205.7|202984.9|203205.7|202984.9|203205.7|202984.9|203205.7|202984.9|1
1733355690000|2024-12-04 23:41:30|203203|202974.5|203203|202975|203203|202975|203202.5|202974.5|3
1733355700000|2024-12-04 23:41:40|203202||203202||203202||203202||1
1733355710000|2024-12-04 23:41:50|203202.5|202981.3|203200.2|202981.3|203202.5|202981.3|203200.2|202981.3|2
1733355720000|2024-12-04 23:42:00|203199.9|202981.7|203198.9|202981.7|203204.8|202986|203198.9|202981.7|4
1733355750000|2024-12-04 23:42:30|203200.5|202975.5|203211|202978|203211|202978|203200.5|202975.5|2
1733355760000|2024-12-04 23:42:40|203203.2|202985.9|203203.2|202985.9|203203.2|202985.9|203203.2|202985.9|1
1733355770000|2024-12-04 23:42:50|203183.9|202986.4|203183.9|203005.7|203183.9|203005.7|203183.9|202986.4|2
1733355780000|2024-12-04 23:43:00|203179.7|203006|203181.7|202999.4|203181.7|203006|203179.7|202999.4|2
1733355800000|2024-12-04 23:43:20|203189.5|202983|203189.5|202983|203189.5|202983|203189.5|202983|1
1733355810000|2024-12-04 23:43:30|203189|202993|203189|202993|203189|202993|203189|202993|1
1733355830000|2024-12-04 23:43:50|203179.7|203006|203179.7|203006|203179.7|203006|203179.7|203006|1
1733355840000|2024-12-04 23:44:00|203180.1|203006.5|203180.1|203006.5|203180.1|203006.5|203180.1|203006.5|1
1733355860000|2024-12-04 23:44:20|203190|202994|203194|202994|203194|202994|203190|202994|2
1733355870000|2024-12-04 23:44:30|203192|202996|203192|202984.5|203192|202996|203192|202984.5|2
1733355880000|2024-12-04 23:44:40|203184|203000.9|203184|203000.9|203184|203000.9|203184|203000.9|1
1733355900000|2024-12-04 23:45:00|203183.2|203001.3|203182.4|203001.7|203183.2|203002.5|203182.4|203001.3|4
1733355910000|2024-12-04 23:45:10|203190|202985.5|203190|202985.5|203190|202985.5|203190|202985.5|1
1733355920000|2024-12-04 23:45:20||202998||202985.5||202998||202985.5|2
1733355940000|2024-12-04 23:45:40|203182.8|203002.1|203182.8|203002.5|203182.8|203002.5|203182.8|203002.1|2
1733355950000|2024-12-04 23:45:50|203181.6|203001.3|203181.6|203001.3|203181.6|203001.3|203181.6|203001.3|1
1733355960000|2024-12-04 23:46:00||203001.7||203001.7||203001.7||203001.7|1
1733355970000|2024-12-04 23:46:10|203188.5|202985|203188.5|202985|203188.5|202985|203188.5|202985|1
1733355990000|2024-12-04 23:46:30|203187|202997|203181.3|203001.4|203187|203008.5|203179.1|202997|3
1733356010000|2024-12-04 23:46:50|203180.9||203180.9||203180.9||203180.9||1
1733356020000|2024-12-04 23:47:00|203188|202985|203188|202985|203188|202985|203188|202985|1
1733356040000|2024-12-04 23:47:20|203186|202997|203186|202997|203186|202997|203186|202997|1
1733356050000|2024-12-04 23:47:30|203178.1|203008|203138.6|203048.6|203178.1|203048.6|203138.6|203008|2
1733356080000|2024-12-04 23:48:00|203138.3|203048.3|203183.1|203002.1|203183.1|203048.3|203138.3|203002.1|2
1733356090000|2024-12-04 23:48:10||203002.6||203002.6||203002.6||203002.6|1
1733356110000|2024-12-04 23:48:30|203138.5|203048.5|203138.5|203048.5|203138.5|203048.5|203138.5|203048.5|1
1733356150000|2024-12-04 23:49:10|203185|202997|203185|202997|203185|202997|203185|202997|1
1733356160000|2024-12-04 23:49:20|203184|202998|203184|202998|203184|202998|203184|202998|2
1733356170000|2024-12-04 23:49:30|203138.5|203048.5|203139.1|203049.1|203139.1|203049.1|203138.5|203048.5|2
1733356180000|2024-12-04 23:49:40|203138.9|203048.9|203135.6|203045.6|203138.9|203048.9|203135.6|203045.6|3
1733356200000|2024-12-04 23:50:00|203135.3|203045.3|203186.5|202985|203186.5|203045.3|203135.3|202985|2
1733356210000|2024-12-04 23:50:10||202985.5||202985.5||202985.5||202985.5|1
1733356220000|2024-12-04 23:50:20|203135.1|203045.1|203135.1|203045.1|203135.1|203045.1|203135.1|203045.1|1
1733356250000|2024-12-04 23:50:50|203186.5|202986|203186.5|202986|203186.5|202986|203186.5|202986|1
1733356270000|2024-12-04 23:51:10|203183|202999|203183|202999|203183|202999|203183|202999|1
1733356280000|2024-12-04 23:51:20|203138.2|203048.2|203135.6|203045.6|203138.6|203048.6|203135.6|203045.6|4
1733356310000|2024-12-04 23:51:50|203186.5|202987|203186|202986|203186.5|202987|203186|202986|2
1733356320000|2024-12-04 23:52:00|203185.5|202986.5|203185.5|202986.5|203185.5|202986.5|203185.5|202986.5|1
1733356330000|2024-12-04 23:52:10|203135.1|203045.1|203135.1|203045.1|203135.1|203045.1|203135.1|203045.1|1
1733356340000|2024-12-04 23:52:20|203131.3|203041.3|203131.3|203041.3|203131.3|203041.3|203131.3|203041.3|1
1733356360000|2024-12-04 23:52:40|203170.5|202986.5|203170.5|202986.5|203170.5|202986.5|203170.5|202986.5|1
1733356370000|2024-12-04 23:52:50|203181|203000|203181|203000|203181|203000|203181|203000|1
1733356380000|2024-12-04 23:53:00|203180|203001|203170.5|202987.5|203181|203002|203170.5|202987.5|3
1733356390000|2024-12-04 23:53:10|203131.3|203041.3|203131.3|203041.3|203131.3|203041.3|203131.3|203041.3|1
1733356420000|2024-12-04 23:53:40|203170.5|202987.5|203170.5|202987.5|203170.5|202987.5|203170.5|202987.5|1
1733356440000|2024-12-04 23:54:00|203181|203002|203137.9|203047.9|203181|203047.9|203137.9|203002|2
1733356460000|2024-12-04 23:54:20|203138|203048|203137.9|203047.9|203138|203048|203137.9|203047.9|6
1733356470000|2024-12-04 23:54:30|203138|203048|203137.9|203047.9|203138|203048|203137.9|203047.9|2
1733356480000|2024-12-04 23:54:40|203181|203002|203181|203002|203181|203002|203181|203002|1
1733356500000|2024-12-04 23:55:00|203189|203011|203138.1|203048.1|203189|203048.1|203137.1|202992|5
1733356520000|2024-12-04 23:55:20|203139.5|203049.5|203137.6|203047.6|203143|203053|203137.6|203047.6|4
1733356540000|2024-12-04 23:55:40|203137.3|203047.3|203137.6|203047.6|203137.6|203047.6|203137.3|203047.3|2
1733356550000|2024-12-04 23:55:50|203178|202996|203177|202995|203178|202996|203177|202995|2
1733356570000|2024-12-04 23:56:10|203135.5|203045.5|203135.5|203045.5|203135.5|203045.5|203135.5|203045.5|1
1733356590000|2024-12-04 23:56:30|203134.7|203044.7|203134.5|203044.5|203134.7|203044.7|203134.5|203044.5|2
1733356600000|2024-12-04 23:56:40|203175|202993|203175|202993|203175|202993|203175|202993|1
1733356620000|2024-12-04 23:57:00|203190|203013|203190|203013|203190|203013|203190|203013|1
1733356630000|2024-12-04 23:57:10|203140.7|203050.7|203140.7|203050.7|203140.7|203050.7|203140.7|203050.7|1
1733356640000|2024-12-04 23:57:20|203133.4|203043.4|203139|203049|203139|203049|203133.4|203043.4|3
1733356650000|2024-12-04 23:57:30|203135.2|203045.2|203140.4|203050.4|203140.4|203050.4|203135.2|203045.2|2
1733356660000|2024-12-04 23:57:40|203140.8|203050.8|203135.9|203045.9|203140.8|203050.8|203135.9|203045.9|2
1733356680000|2024-12-04 23:58:00|203142.6|203052.6|203137.5|203047.5|203142.6|203052.6|203137.5|203047.5|2
1733356690000|2024-12-04 23:58:10|203138|203048|203138.1|203048.1|203138.1|203048.1|203138|203048|2
1733356700000|2024-12-04 23:58:20|203137.2|203047.2|203162.5|203072.5|203167.6|203077.6|203137.2|203047.2|6
1733356710000|2024-12-04 23:58:30|203162.4|203072.4|203162.9|203072.9|203167.9|203077.9|203162.4|203072.4|3
1733356720000|2024-12-04 23:58:40|203163.1|203073.1|203163.1|203073.1|203163.1|203073.1|203163.1|203073.1|1
1733356740000|2024-12-04 23:59:00|203170.6|203080.6|203186.6|203096.6|203186.6|203096.6|203170.6|203080.6|6
1733356750000|2024-12-04 23:59:10|203186.8|203096.8|203186.8|203096.8|203186.8|203096.8|203186.8|203096.8|1
1733356760000|2024-12-04 23:59:20|203187.4|203097.4|203193.7|203103.7|203200.6|203110.6|203187.4|203097.4|6
1733356790000|2024-12-04 23:59:50|203193.6|203103.6|203212|203058|203212|203103.6|203193.6|203058|2
1733356810000|2024-12-05 00:00:10|203180|203090|203194.8|203104.8|203194.8|203104.8|203180|203090|2
1733356820000|2024-12-05 00:00:20|203188|203098|203162.9|203011.6|203188|203098|203146.6|203009|9
1733356830000|2024-12-05 00:00:30|203132.2|203042.2|203129.2|203039.2|203132.3|203042.3|203129.1|203039.1|5
1733356840000|2024-12-05 00:00:40|203129.3|203039.3|203129.4|203039.4|203129.4|203039.4|203129.3|203039.3|2
1733356850000|2024-12-05 00:00:50|203129.5|203039.5|203163.7|203073.7|203163.7|203073.7|203129.5|203039.5|6
1733356860000|2024-12-05 00:01:00|203158|203068|203158.1|203068.1|203158.1|203068.1|203158|203068|4
1733356870000|2024-12-05 00:01:10|203158|203068|203158.1|203068.1|203158.1|203068.1|203158|203068|2
1733356880000|2024-12-05 00:01:20|203158|203068|203158|203068|203158|203068|203158|203068|1
1733356890000|2024-12-05 00:01:30|203199|203022|203160.9|203070.9|203199|203075.3|203160.9|203022|6
1733356920000|2024-12-05 00:02:00|203161.1|203071.1|203204.5|203018.5|203205|203071.1|203161.1|203018.5|4
1733356950000|2024-12-05 00:02:30|203159.9|203069.9|203165.8|203075.8|203165.8|203075.8|203159.9|203069.9|2
1733356960000|2024-12-05 00:02:40|203166.3|203076.3|203160.4|203070.4|203166.3|203076.3|203160.4|203070.4|2
1733356980000|2024-12-05 00:03:00|203162.2|203072.2|203162.4|203072.4|203203|203085.7|203147.6|203028.5|9
1733356990000|2024-12-05 00:03:10|203158.7|203068.7|203158.6|203068.6|203158.7|203068.7|203158.6|203068.6|2
1733357000000|2024-12-05 00:03:20|203162.1|203072.1|203164.8|203074.8|203164.8|203074.8|203162.1|203072.1|2
1733357010000|2024-12-05 00:03:30|203164.7|203074.7|203164.7|203074.7|203164.7|203074.7|203164.7|203074.7|1
1733357020000|2024-12-05 00:03:40|203164.6|203074.6|203157.5|203067.5|203164.6|203074.6|203157.5|203067.5|3
1733357030000|2024-12-05 00:03:50|203157.6|203067.6|203168.2|203078.2|203168.2|203078.2|203157.6|203067.6|3
1733357070000|2024-12-05 00:04:30|203202.3|203029.7|203202.3|203029.7|203202.3|203029.7|203202.3|203029.7|1
1733357080000|2024-12-05 00:04:40|203208|203030.5|203208|203030.5|203208|203030.5|203208|203030.5|1
1733357090000|2024-12-05 00:04:50|203170.5|203080.5|203170.7|203080.7|203170.7|203080.7|203170.5|203080.5|2
1733357100000|2024-12-05 00:05:00|203170.9|203080.9|203159.2|203069.2|203170.9|203080.9|203159.2|203069.2|3
1733357110000|2024-12-05 00:05:10|203159|203069|203159|203069|203159|203069|203159|203069|1
1733357130000|2024-12-05 00:05:30|203162.5|203072.5|203163.4|203073.4|203163.4|203073.4|203162.5|203072.5|2
1733357150000|2024-12-05 00:05:50|203166|203076|203165.9|203075.9|203166|203076|203165.9|203075.9|2
1733357160000|2024-12-05 00:06:00|203169.1|203079.1|203168.6|203078.6|203169.1|203079.1|203168.6|203078.6|2
1733357190000|2024-12-05 00:06:30|203168.7|203078.7|203168.7|203078.7|203168.7|203078.7|203168.7|203078.7|1
1733357200000|2024-12-05 00:06:40|203216|203028|203215|203028|203216|203028|203215|203028|2
1733357210000|2024-12-05 00:06:50|203165.4|203075.4|203165.8|203075.8|203165.8|203075.8|203160.4|203070.4|5
1733357220000|2024-12-05 00:07:00|203166|203076|203166|203076|203166|203076|203166|203076|1
1733357250000|2024-12-05 00:07:30|203226.5|203030|203226.5|203030.5|203226.5|203030.5|203226.5|203030|2
1733357260000|2024-12-05 00:07:40|203227|203030|203227|203030|203227|203030|203227|203030|1
1733357270000|2024-12-05 00:07:50|203174.6|203084.6|203174.6|203084.6|203174.6|203084.6|203174.6|203084.6|1
1733357280000|2024-12-05 00:08:00|203174.3|203084.3|203174.3|203084.3|203174.3|203084.3|203174.3|203084.3|1
1733357300000|2024-12-05 00:08:20|203174.2|203084.2|203174.2|203084.2|203174.2|203084.2|203174.2|203084.2|1
1733357310000|2024-12-05 00:08:30|203227|203028.5|203227|203028|203227|203028.5|203227|203028|2
1733357320000|2024-12-05 00:08:40|203227.5|203028.5|203174.1|203084.1|203227.5|203084.1|203174.1|203028.5|2
1733357340000|2024-12-05 00:09:00|203174.5|203084.5|203173.9|203083.9|203174.5|203084.5|203173.9|203083.9|3
1733357360000|2024-12-05 00:09:20|203228.5|203026.5|203228.5|203026.5|203228.5|203026.5|203228.5|203026.5|1
1733357380000|2024-12-05 00:09:40|203175|203085|203175|203085|203175|203085|203175|203085|1
1733357400000|2024-12-05 00:10:00|203174.7|203084.7|203177.9|203087.9|203177.9|203087.9|203174.7|203084.7|3
1733357440000|2024-12-05 00:10:40|203223|203015|203223|203015|203223|203015|203223|203015|1
1733357460000|2024-12-05 00:11:00|203175|203085|203175.6|203085.6|203179.1|203089.1|203175|203085|5
1733357470000|2024-12-05 00:11:10|203172.7|203082.7|203172.3|203082.3|203195.1|203082.7|203172|203044.3|4
1733357510000|2024-12-05 00:11:50|203229.5|203015|203229.5|203015|203229.5|203015|203229.5|203015|1
1733357520000|2024-12-05 00:12:00|203230|203015.5|203171.9|203081.9|203230|203081.9|203171.9|203015.5|2
1733357530000|2024-12-05 00:12:10|203172.5|203082.5|203172.3|203082.3|203172.5|203082.5|203172.3|203082.3|2
1733357560000|2024-12-05 00:12:40|203230|203017|203230|203017|203230|203017|203230|203017|1
1733357580000|2024-12-05 00:13:00|203172.2|203082.2|203172.2|203082.2|203172.2|203082.2|203172.2|203082.2|1
1733357610000|2024-12-05 00:13:30|203172.4|203082.4|203230|203018|203230|203082.4|203172.4|203018|2
1733357630000|2024-12-05 00:13:50|203172.8|203017.5|203172.8|203082.8|203172.8|203082.8|203172.8|203017.5|2
1733357640000|2024-12-05 00:14:00|203173|203083|203173|203083|203173|203083|203173|203083|1
1733357670000|2024-12-05 00:14:30|203230|203018.5|203230|203018.5|203230|203018.5|203230|203018.5|1
1733357680000|2024-12-05 00:14:40|203222|203015|203230|203018.5|203230|203018.5|203222|203015|2
1733357690000|2024-12-05 00:14:50|203173|203083|203173|203083|203173|203083|203173|203083|1
1733357700000|2024-12-05 00:15:00|203177.5|203087.5|203114.8|203024.8|203199.6|203087.5|203114.8|203024.8|10
1733357710000|2024-12-05 00:15:10|203111.8|203021.8|203106.5|203016.5|203111.8|203021.8|203104.2|203014.2|8
1733357720000|2024-12-05 00:15:20|203106.6|203016.6|203106.6|203016.6|203106.6|203016.6|203106.6|203016.6|1
1733357730000|2024-12-05 00:15:30|203111.7|203021.7|203111.7|203021.7|203111.7|203021.7|203111.7|203021.7|1
1733357740000|2024-12-05 00:15:40|203106.5|203016.5|203106.5|203016.5|203106.5|203016.5|203106.5|203016.5|1
1733357750000|2024-12-05 00:15:50|203106.4|203016.4|203106.4|203016.4|203106.4|203016.4|203106.4|203016.4|1
1733357760000|2024-12-05 00:16:00|203111.9|203021.9|203102.8|203012.8|203115.6|203025.6|203102.8|203012.8|7
1733357770000|2024-12-05 00:16:10|203102.9|203012.9|203102|203012|203107.4|203017.4|203102|203012|4
1733357780000|2024-12-05 00:16:20|203102.2|203012.2|203102.2|203012.2|203102.2|203012.2|203102.2|203012.2|1
1733357800000|2024-12-05 00:16:40|203107.7|203017.7|203102.6|203012.6|203107.7|203017.7|203102.6|203012.6|2
1733357810000|2024-12-05 00:16:50|203111.6|203021.6|203121.3|203031.3|203128.6|203038.6|203111.6|203021.6|3
1733357820000|2024-12-05 00:17:00|203135|203045|203129.4|203039.4|203135.1|203045.1|203129.4|203039.4|6
1733357830000|2024-12-05 00:17:10|203129.5|203039.5|203129.4|203039.4|203129.5|203039.5|203129.4|203039.4|2
1733357840000|2024-12-05 00:17:20|203129.3|203039.3|203129.3|203039.3|203129.3|203039.3|203129.3|203039.3|1
1733357850000|2024-12-05 00:17:30|203162.5|203009.5|203132.4|203042.4|203162.5|203050.9|203129.6|203009.5|9
1733357860000|2024-12-05 00:17:40|203131.9|203041.9|203131.9|203041.9|203131.9|203041.9|203131.9|203041.9|1
1733357870000|2024-12-05 00:17:50|203132|203042|203132|203042|203132|203042|203132|203042|1
1733357880000|2024-12-05 00:18:00|203132.4|203042.4|203124.5|203034.5|203165.5|203042.4|203124.2|203013|5
1733357890000|2024-12-05 00:18:10|203124.4|203034.4|203124.3|203034.3|203124.4|203034.4|203124.3|203034.3|2
1733357900000|2024-12-05 00:18:20|203124.2|203034.2|203124.2|203034.2|203124.2|203034.2|203124.2|203034.2|1
1733357910000|2024-12-05 00:18:30|203123.6|203033.6|203123.6|203033.6|203123.6|203033.6|203123.6|203033.6|1
1733357920000|2024-12-05 00:18:40|203160|202995|203160|202995|203160|202995|203160|202995|1
1733357940000|2024-12-05 00:19:00|203126.7|203036.7|203108.1|203018.1|203126.7|203036.7|203107.6|203017.6|3
1733357950000|2024-12-05 00:19:10|203108.2|203018.2|203108.1|203018.1|203108.2|203018.2|203108.1|203018.1|2
1733357970000|2024-12-05 00:19:30|203109.8|203019.8|203109.8|203019.8|203109.8|203019.8|203109.8|203019.8|1
1733357990000|2024-12-05 00:19:50|203104.5|203014.5|203133.6|203043.6|203133.6|203043.6|203104.5|203014.5|9
1733358000000|2024-12-05 00:20:00|203136.5|203046.5|203131.5|203041.5|203137|203047|203131.5|203041.5|5
1733358010000|2024-12-05 00:20:10|203132.2|203042.2|203132.1|203042.1|203132.6|203042.6|203132.1|203042.1|3
1733358020000|2024-12-05 00:20:20|203132.6|203042.6|203132.6|203042.6|203132.6|203042.6|203132.6|203042.6|1
1733358030000|2024-12-05 00:20:30|203132.1|203042.1|203132.1|203042.1|203132.1|203042.1|203132.1|203042.1|1
1733358040000|2024-12-05 00:20:40|203135|203045|203135|203045|203135|203045|203135|203045|1
1733358050000|2024-12-05 00:20:50|203132|203042|203132|203042|203132|203042|203132|203042|1
1733358060000|2024-12-05 00:21:00|203132.4|203042.4|203132|203042|203132.4|203042.4|203131.9|203041.9|3
1733358070000|2024-12-05 00:21:10|203132.6|203042.6|203132.6|203042.6|203132.6|203042.6|203132.6|203042.6|1
1733358080000|2024-12-05 00:21:20|203132.1|203042.1|203132|203042|203132.1|203042.1|203132|203042|2
1733358090000|2024-12-05 00:21:30|203135|203045|203135|203045|203135|203045|203135|203045|1
1733358110000|2024-12-05 00:21:50|203145|203055|203118.9|203028.9|203145|203055|203118.9|203028.9|2
1733358120000|2024-12-05 00:22:00|203119.4|203029.4|203119.9|203029.9|203120|203030|203119.4|203029.4|7
1733358130000|2024-12-05 00:22:10|203120|203030|203120.1|203030.1|203120.4|203030.4|203119.8|203029.8|9
1733358140000|2024-12-05 00:22:20|203120.2|203030.2|203151.5|203000|203152|203030.4|203120.2|203000|7
1733358150000|2024-12-05 00:22:30||202999.5||203000||203000||202999.5|4
1733358160000|2024-12-05 00:22:40|203151|203000.5|203121.5|203031.5|203152.5|203031.5|203121.5|203000|8
1733358170000|2024-12-05 00:22:50|203122.8|203032.8|203113.1|203023.1|203129.2|203039.2|203113.1|203023.1|5
1733358180000|2024-12-05 00:23:00|203113.7|203023.7|203116.4|203026.4|203118.9|203028.9|203113.7|203023.7|4
1733358220000|2024-12-05 00:23:40|203122|203032|203122|203032|203122|203032|203122|203032|1
1733358230000|2024-12-05 00:23:50|203138|203048|203122|203032|203138|203048|203122|203032|2
1733358240000|2024-12-05 00:24:00|203116.1|203026.1|203114.9|203024.9|203116.1|203026.1|203114.9|203024.9|2
1733358250000|2024-12-05 00:24:10|203123.1|203033.1|203116.7|203026.7|203123.1|203033.1|203116.7|203026.7|2
1733358260000|2024-12-05 00:24:20|203116.1|203026.1|203116.1|203026.1|203116.1|203026.1|203116.1|203026.1|1
1733358270000|2024-12-05 00:24:30|203113.3|203023.3|203095|203005|203113.3|203023.3|203094.3|203004.3|6
1733358280000|2024-12-05 00:24:40|203095.2|203005.2|203095.2|203005.2|203095.2|203005.2|203095.2|203005.2|1
1733358290000|2024-12-05 00:24:50|203095|203005|203095|203005|203095|203005|203095|203005|1
1733358300000|2024-12-05 00:25:00|203100.1|203010.1|203097.7|203007.7|203105.1|203015.1|203095.4|203005.4|5
1733358320000|2024-12-05 00:25:20|203100.2|203010.2|203100.2|203010.2|203100.2|203010.2|203100.2|203010.2|1
1733358340000|2024-12-05 00:25:40|203099.9|203009.9|203100.2|203010.2|203100.2|203010.2|203099.9|203009.9|2
1733358350000|2024-12-05 00:25:50|203107.4|203017.4|203131.4|203041.4|203131.4|203041.4|203107.4|203017.4|3
1733358360000|2024-12-05 00:26:00|203135.9|203045.9|203137.9|203047.9|203141|203051|203135.6|203045.6|7
1733358380000|2024-12-05 00:26:20|203143.7|203053.7|203141.1|203051.1|203144.5|203054.5|203141.1|203051.1|3
1733358400000|2024-12-05 00:26:40|203141.2|203051.2|203141.2|203051.2|203141.2|203051.2|203141.2|203051.2|1
1733358410000|2024-12-05 00:26:50|203142.1|203052.1|203142.1|203052.1|203142.1|203052.1|203142.1|203052.1|1
1733358420000|2024-12-05 00:27:00|203142.9|203052.9|203202.9|203044.6|203203.7|203054.5|203142.9|203041.6|7
1733358440000|2024-12-05 00:27:20|203204.1||203204.1||203204.1||203204.1||1
1733358450000|2024-12-05 00:27:30|203210.3|203042.7|203209|203032.3|203210.3|203042.7|203209|203032.3|2
1733358470000|2024-12-05 00:27:50|203200.8|203037.4|203200.8|203037.4|203200.8|203037.4|203200.8|203037.4|1
1733358480000|2024-12-05 00:28:00|203196.1|203032.8|203201.4|203036.4|203201.8|203036.4|203196.1|203032.8|5
1733358490000|2024-12-05 00:28:10|203202.2|203036|203202.2|203036|203202.2|203036|203202.2|203036|1
1733358510000|2024-12-05 00:28:30|203211.7|203030.3|203212|203033.3|203212|203033.3|203211.7|203030.3|2
1733358530000|2024-12-05 00:28:50|203203.4|203038.9|203203.8|203038.5|203203.8|203038.9|203203.4|203038.5|2
1733358540000|2024-12-05 00:29:00|203205.4|203043.3|203187|203032|203211.9|203049.4|203187|203032|5
1733358550000|2024-12-05 00:29:10|203170.4|203006.2|203144|203054|203170.4|203054|203139.9|203006.2|6
1733358560000|2024-12-05 00:29:20|203144.8|203054.8|203149.9|203059.9|203149.9|203059.9|203144.8|203054.8|2
1733358590000|2024-12-05 00:29:50|203146.7|203056.7|203146.7|203056.7|203146.7|203056.7|203146.7|203056.7|1
1733358600000|2024-12-05 00:30:00|203142.1|203052.1|203164.2|203010.6|203171|203052.1|203142.1|203010.6|8
1733358610000|2024-12-05 00:30:10|203163.4|203011|203163.4|203011|203163.4|203011|203163.4|203011|1
1733358630000|2024-12-05 00:30:30|203127.5|203037.5|203127.5|203037.5|203127.5|203037.5|203127.5|203037.5|1
1733358650000|2024-12-05 00:30:50|203132|203042|203132|203042|203132|203042|203132|203042|1
1733358660000|2024-12-05 00:31:00|203164.1|203013|203163.3|203013|203164.1|203013|203163.3|203013|5
1733358680000|2024-12-05 00:31:20|203163.7||203164.1||203164.1||203163.3||4
1733358690000|2024-12-05 00:31:30|203166|203007.3|203165.7|202999.3|203166|203007.3|203165.7|202999.3|2
1733358700000|2024-12-05 00:31:40|203165|203004.5|203159.5|203004.5|203165|203004.5|203159.1|203004.5|5
1733358710000|2024-12-05 00:31:50|203159.9||203159.5||203159.9||203159.5||2
1733358720000|2024-12-05 00:32:00|203159.9|203032.6|203113.4|203023.4|203159.9|203032.6|203113.4|203023.4|5
1733358750000|2024-12-05 00:32:30|203112.4|203022.4|203121.5|202966.2|203122.9|203022.4|203112.4|202965.4|7
1733358760000|2024-12-05 00:32:40|203121.1|202966.6|203118.5|202967|203121.1|202967|203118.5|202966.6|3
1733358780000|2024-12-05 00:33:00|203123.3|202961.3|203124|202961.3|203124|202961.3|203123.3|202961.3|2
1733358790000|2024-12-05 00:33:10|203123.3|202962|203123.3|202962|203123.3|202962|203123.3|202962|2
1733358800000|2024-12-05 00:33:20|203121.7|202957|203121.7|202964.4|203121.7|202964.4|203121.7|202957|3
1733358820000|2024-12-05 00:33:40|203122.1||203122.1||203122.1||203122.1||1
1733358840000|2024-12-05 00:34:00|203124|202958.7|203124.7|202955.3|203124.7|202958.7|203124|202955.3|2
1733358860000|2024-12-05 00:34:20|203122|202962|203122|202962|203122|202962|203122|202962|1
1733358870000|2024-12-05 00:34:30|203121.6|202962.4|203121.6|202962.4|203121.6|202962.4|203121.6|202962.4|1
1733358880000|2024-12-05 00:34:40|203087.5|202997.5|203087.5|202997.5|203087.5|202997.5|203087.5|202997.5|1
1733358890000|2024-12-05 00:34:50|203116|202964|203116|202964|203116|202964|203115|202964|3
1733358900000|2024-12-05 00:35:00|203124|202956|203125.3|202956|203125.3|202956|203124|202956|2
1733358910000|2024-12-05 00:35:10|203123.6|202962.1|203123.6|202962.1|203123.6|202962.1|203123.6|202962.1|1
1733358940000|2024-12-05 00:35:40|203125.3|202956|203124.7|202956.7|203125.3|202956.7|203124.7|202956|2
1733358950000|2024-12-05 00:35:50|203124||203124||203124||203124||1
1733358970000|2024-12-05 00:36:10|203122.8|202962.3|203122.8|202962.3|203122.8|202962.3|203122.8|202962.3|1
1733358980000|2024-12-05 00:36:20|203118.5|202967.9|203118.5|202967.9|203118.5|202967.9|203118.5|202967.9|1
1733359000000|2024-12-05 00:36:40|203116|202965|203123.7|202956.7|203123.7|202965|203116|202956.7|2
1733359020000|2024-12-05 00:37:00|203122.1|202961.7|203122.1|202961.7|203122.1|202961.7|203122.1|202961.7|1
1733359030000|2024-12-05 00:37:10|203122.9|202955.6|203102.2|202947.6|203122.9|202955.6|203101|202947.6|6
1733359040000|2024-12-05 00:37:20|203101.5|202946.3|203100.9|202945.3|203101.5|202946.3|203100.9|202944.7|4
1733359050000|2024-12-05 00:37:30|203100.5|202945.7|203100.5|202945.7|203100.5|202945.7|203100.5|202945.7|1
1733359060000|2024-12-05 00:37:40|203098.4|202947.8|203071|202981|203098.4|202982.3|203071|202947.8|4
1733359070000|2024-12-05 00:37:50|203103|202945.5|203071|202981|203103|202981|203071|202943.5|4
1733359080000|2024-12-05 00:38:00|203104|202947.5|203104.5|202947.5|203104.5|202947.5|203104|202947.5|2
1733359090000|2024-12-05 00:38:10||202949.6||202949.6||202949.6||202949.6|1
1733359100000|2024-12-05 00:38:20|203104|202952.6|203102.4|202949.4|203104|202982.5|203072.5|202949.4|5
1733359110000|2024-12-05 00:38:30|203105.2|202947|203103.6|202952.6|203105.2|202952.6|203103.6|202947|2
1733359120000|2024-12-05 00:38:40|203104|202951.7|203103|202951.7|203104|202951.7|203103|202951.7|2
1733359130000|2024-12-05 00:38:50|203103.7||203103.7||203103.7||203103.7||1
1733359140000|2024-12-05 00:39:00|203104.4|202953|203104.4|202953|203104.4|202953|203104.4|202953|1
1733359160000|2024-12-05 00:39:20|203105.6||203105.6||203105.6||203105.6||1
1733359170000|2024-12-05 00:39:30|203105.2|202953.4|203105.2|202953.4|203105.2|202953.4|203105.2|202953.4|1
1733359180000|2024-12-05 00:39:40|203105|202952.3|203117.2|202961.7|203117.2|202961.7|203105|202952.3|3
1733359200000|2024-12-05 00:40:00|203116.8||203116.8||203116.8||203116.8||1
1733359210000|2024-12-05 00:40:10|203118|202962.1|203069.1|202979.1|203118|202979.1|203069.1|202946.7|6
1733359220000|2024-12-05 00:40:20|203068.3|202978.3|203069.3|202979.3|203069.3|202979.3|203068.3|202978.3|2
1733359230000|2024-12-05 00:40:30|203068.5|202978.5|203068.5|202978.5|203069.3|202979.3|203068.5|202978.5|3
1733359240000|2024-12-05 00:40:40|203069.3|202979.3|203069.3|202979.3|203069.3|202979.3|203069.3|202979.3|1
1733359250000|2024-12-05 00:40:50|203102|202951.7|203102|202949|203102|202951.7|203102|202949|2
1733359260000|2024-12-05 00:41:00|203065.8|202946.3|203098.2|202923.2|203100.5|202975.8|203064.8|202923.2|9
1733359270000|2024-12-05 00:41:10|203098.7|202922.7|203101.7|202922.7|203101.7|202922.7|203098.7|202922.7|4
1733359280000|2024-12-05 00:41:20|203104.2|202924.7|203104.2|202924.7|203104.2|202924.7|203104.2|202924.7|2
1733359290000|2024-12-05 00:41:30|203106.2|202924.2|203106.2|202928.2|203106.2|202928.2|203106.2|202924.2|4
1733359300000|2024-12-05 00:41:40|203108|202931|203108|202931|203108|202931|203108|202931|1
1733359310000|2024-12-05 00:41:50|203098.5|202932.2|203098.9|202931.8|203098.9|202932.2|203098.5|202931.8|2
1733359320000|2024-12-05 00:42:00|203112.2|202933.6|203112.6|202924.8|203112.6|202933.6|203111.8|202924.8|5
1733359330000|2024-12-05 00:42:10|203113|202979.9|203180.7|202971.7|203184.4|202979.9|203113|202963.6|10
1733359340000|2024-12-05 00:42:20|203179.9|202972.5|203164.3|202989.1|203179.9|202989.1|203164.3|202972.5|11
1733359350000|2024-12-05 00:42:30|203164.1|202989.3|203162.3|202991.5|203164.1|202991.5|203162.3|202989.3|9
1733359360000|2024-12-05 00:42:40|203161.9|202991.9|203161.1|202992.7|203161.9|202992.7|203161.1|202991.9|4
1733359370000|2024-12-05 00:42:50|203173.7|202985.3|203155.1|202969.3|203178.2|203004.9|203149.3|202969.3|11
1733359380000|2024-12-05 00:43:00|203157.1|202972.3|203165.3|202970.3|203169.3|202975.9|203157.1|202970.3|7
1733359390000|2024-12-05 00:43:10|203164.9|202970.7|203164.5|202971.1|203164.9|202971.1|203164.5|202970.7|2
1733359400000|2024-12-05 00:43:20|203164.7|202969.5|203164.7|202965.7|203164.7|202969.5|203164.7|202965.7|2
1733359410000|2024-12-05 00:43:30|203164|202966.3|203134.8|202958.6|203164|202980.5|203134.8|202955.2|7
1733359420000|2024-12-05 00:43:40|203134.5|202958.9|203130.8|202962.1|203134.5|202962.1|203130.8|202958.9|3
1733359430000|2024-12-05 00:43:50|203130.5|202962.4|203130.5|202962.4|203130.5|202962.4|203130.5|202962.4|1
1733359440000|2024-12-05 00:44:00|203137.3|202943.3|203142.7|202944.3|203147|202948|203137.3|202943.3|3
1733359470000|2024-12-05 00:44:30|203132|202961.5|203107.2|202934.6|203132|202961.5|203106.8|202934.2|8
1733359480000|2024-12-05 00:44:40|203106.8|202935|203106.8|202935|203106.8|202935|203106.8|202935|1
1733359490000|2024-12-05 00:44:50|203106.4|202935.4|203106.4|202935.4|203106.4|202935.4|203106.4|202935.4|1
1733359500000|2024-12-05 00:45:00|203117.7|202927.7|203090.6|202905.3|203117.7|202935|203090.6|202904.5|5
1733359510000|2024-12-05 00:45:10|203090.2|202905.7|203089.8|202906.1|203090.2|202906.1|203089.8|202905.7|3
1733359520000|2024-12-05 00:45:20|203089.4|202906.5|203089.4|202906.5|203089.4|202906.5|203089.4|202906.5|2
1733359540000|2024-12-05 00:45:40|203099|202895.7|203099|202895.7|203099|202895.7|203099|202895.7|1
1733359550000|2024-12-05 00:45:50|203087|202909|203109.3|202901.7|203109.3|202909|203087|202901.7|2
1733359560000|2024-12-05 00:46:00|203096.6|202912.3|203108.2|202930.8|203108.2|202931.6|203096.6|202912|4
1733359570000|2024-12-05 00:46:10|203107.8|202929.2|203107.8|202932.2|203107.8|202932.2|203107.8|202929.2|3
1733359590000|2024-12-05 00:46:30|203107.4|202932.6|203107.4|202932.6|203107.4|202932.6|203107.4|202932.6|1
1733359600000|2024-12-05 00:46:40|203118.3|202927.7|203118.3|202927.7|203118.3|202927.7|203118.3|202927.7|1
1733359610000|2024-12-05 00:46:50|203120.3|202933|203113.2|202945.3|203120.3|202945.3|203113.2|202933|3
1733359630000|2024-12-05 00:47:10|203113.6|202944.9|203113.6|202944.9|203113.6|202944.9|203113.6|202944.9|1
1733359650000|2024-12-05 00:47:30|203110.2|202938.7|203108.8|202938.1|203110.2|202939.3|203108.8|202938.1|3
1733359670000|2024-12-05 00:47:50|203105.6|202934|203105.6|202934|203105.6|202934|203105.6|202934|1
1733359680000|2024-12-05 00:48:00|203104.8||203105.6||203106||203104.8||3
1733359700000|2024-12-05 00:48:20|203116.7|202931.3|203116.7|202931.3|203116.7|202931.3|203116.7|202931.3|1
1733359710000|2024-12-05 00:48:30|203115.3||203115.3||203115.3||203115.3||1
1733359720000|2024-12-05 00:48:40|203105|202934.2|203105|202934.2|203105|202934.2|203105|202934.2|1
1733359750000|2024-12-05 00:49:10|203106|202938|203106|202938|203106|202938|203106|202938|1
1733359760000|2024-12-05 00:49:20||202945||202945||202945||202945|1
1733359770000|2024-12-05 00:49:30|203111.2|202943.5|203105.7|202934.4|203111.2|202943.5|203105.7|202934.4|4
1733359800000|2024-12-05 00:50:00|203105.3|202934.8|203111.3|202932|203111.3|202939|203100|202932|4
1733359810000|2024-12-05 00:50:10|203097.6|202929.6|203088.8|202913.6|203097.6|202929.6|203088|202913|8
1733359820000|2024-12-05 00:50:20|203088.4|202914|203088.4|202914|203088.4|202914|203088.4|202914|1
1733359830000|2024-12-05 00:50:30|203089.6|202912.8|203089.6|202912.8|203089.6|202912.8|203089.6|202912.8|1
1733359840000|2024-12-05 00:50:40|203099.3|202904.7|203099.3|202904.7|203099.3|202904.7|203099.3|202904.7|1
1733359860000|2024-12-05 00:51:00|203090|202912.7|203090|202912.7|203090|202912.7|203090|202912.7|1
1733359870000|2024-12-05 00:51:10|203091|202914.3|203091|202914.3|203091|202914.3|203091|202914.3|1
1733359890000|2024-12-05 00:51:30|203101|202907.3|203101|202907.3|203101|202907.3|203101|202907.3|1
1733359900000|2024-12-05 00:51:40|203098|202916|203098|202916|203098|202916|203098|202916|1
1733359920000|2024-12-05 00:52:00|203087.9|202921.4|203087.9|202921.4|203087.9|202921.8|203087.9|202921.4|11
1733359930000|2024-12-05 00:52:10||202921.8||202921.4||202921.8||202921.4|10
1733359940000|2024-12-05 00:52:20||202921.8||202921.4||202921.8||202921.4|2
1733359950000|2024-12-05 00:52:30|203098|202916|203052.3|202962.3|203099|202962.3|203052.3|202916|3
1733359960000|2024-12-05 00:52:40|203050.1|202960.1|203051.6|202961.6|203051.6|202961.6|203050.1|202960.1|2
1733359990000|2024-12-05 00:53:10|203105.3|202908.3|203105.3|202908.3|203105.3|202908.3|203105.3|202908.3|1
1733360010000|2024-12-05 00:53:30|203104|202907.7|203051|202961|203104|202961|203050.6|202907.7|3
1733360020000|2024-12-05 00:53:40|203052.5|202962.5|203052.5|202962.5|203052.5|202962.5|203052.5|202962.5|1
1733360030000|2024-12-05 00:53:50|203050.6|202960.6|203088.7|202998.7|203088.9|202998.9|203050.6|202960.6|12
1733360040000|2024-12-05 00:54:00|203088.9|202998.9|203086.5|202996.5|203088.9|202998.9|203086.5|202996.5|4
1733360070000|2024-12-05 00:54:30|203083.5|202993.5|203122|202951|203122|202993.5|203083.5|202951|2
1733360080000|2024-12-05 00:54:40|203121|202952|203121|202952|203121|202952|203121|202952|1
1733360090000|2024-12-05 00:54:50|203132|202950.3|203130.7|202950|203132|202950.3|203130.7|202949.3|3
1733360100000|2024-12-05 00:55:00|203081.1|202991.1|203077.4|202987.4|203081.9|202991.9|203077.4|202987.4|4
1733360110000|2024-12-05 00:55:10|203074.7|202984.7|203074.7|202984.7|203074.7|202984.7|203074.7|202984.7|1
1733360130000|2024-12-05 00:55:30|203075.8|202985.8|203070.6|202980.6|203075.8|202985.8|203069.6|202979.6|4
1733360140000|2024-12-05 00:55:40|203071|202981|203072.5|202982.5|203074.9|202984.9|203071|202981|3
1733360150000|2024-12-05 00:55:50|203077.6|202987.6|203083.1|202993.1|203105.4|203015.4|203077.6|202987.6|14
1733360160000|2024-12-05 00:56:00|203083.4|202993.4|203083.4|202993.4|203083.4|202993.4|203083.3|202993.3|3
1733360170000|2024-12-05 00:56:10|203083.3|202993.3|203083.4|202993.4|203083.4|202993.4|203083.3|202993.3|2
1733360180000|2024-12-05 00:56:20|203139.7|202945|203139.7|202945|203139.7|202945|203139.7|202945|1
1733360200000|2024-12-05 00:56:40|203139|202945.7|203139.7|202945.7|203139.7|202945.7|203139|202945.7|2
1733360210000|2024-12-05 00:56:50|203086.1|202996.1|203086.9|202996.9|203086.9|202996.9|203086|202996|3
1733360220000|2024-12-05 00:57:00|203087|202997|203086.8|202996.8|203087|202997|203086.8|202996.8|2
1733360230000|2024-12-05 00:57:10|203086.9|202996.9|203086.7|202996.7|203086.9|202996.9|203086.7|202996.7|2
1733360240000|2024-12-05 00:57:20|203138.3|202948.7|203138.3|202948.7|203138.3|202948.7|203138.3|202948.7|1
1733360260000|2024-12-05 00:57:40|203139|202996.5|203086.5|202996.5|203139|202996.5|203086.5|202996.5|2
1733360270000|2024-12-05 00:57:50|203086.4|202996.4|203087.1|202997.1|203087.1|202997.1|203086.4|202996.4|2
1733360280000|2024-12-05 00:58:00|203087|202997|203087|202997|203087|202997|203087|202997|1
1733360300000|2024-12-05 00:58:20|203139|202949.3|203139|202949.3|203139|202949.3|203139|202949.3|1
1733360310000|2024-12-05 00:58:30|203128|202957|203128|202957|203128|202957|203128|202957|1
1733360320000|2024-12-05 00:58:40|203084.1|202994.1|203086.1|202996.1|203086.1|202996.1|203084|202994|3
1733360330000|2024-12-05 00:58:50|203086.2|202996.2|203086.2|202996.2|203086.2|202996.2|203086.2|202996.2|1
1733360340000|2024-12-05 00:59:00|203086.6|202996.6|203086.6|202996.6|203086.6|202996.6|203086.6|202996.6|1
1733360350000|2024-12-05 00:59:10|203086.4|202996.4|203086.4|202996.4|203086.4|202996.4|203086.4|202996.4|1
1733360360000|2024-12-05 00:59:20|203135.7|202954|203133|202957.3|203135.7|202957.3|203133|202954|2
1733360370000|2024-12-05 00:59:30|203093.3|203003.3|203092.7|203002.7|203093.3|203003.3|203092.7|203002.7|2
1733360390000|2024-12-05 00:59:50|203092.6|203002.6|203092.6|203002.6|203092.6|203002.6|203092.6|203002.6|1
1733360400000|2024-12-05 01:00:00|203088.3|202998.3|203086.4|202996.4|203104.3|203014.3|203086.4|202996.4|17
1733360410000|2024-12-05 01:00:10|203084|202994|203083.2|202993.2|203086.2|202996.2|203074.3|202984.3|7
1733360420000|2024-12-05 01:00:20|203084.6|202994.6|203085.7|202995.7|203085.8|202995.8|203084.6|202994.6|4
1733360430000|2024-12-05 01:00:30|203085.2|202995.2|203085.2|202995.2|203085.2|202995.2|203085.2|202995.2|1
1733360440000|2024-12-05 01:00:40|203085.8|202995.8|203085.8|202995.8|203085.8|202995.8|203085.8|202995.8|1
1733360450000|2024-12-05 01:00:50|203085.2|202995.2|203085.2|202995.2|203085.2|202995.2|203085.2|202995.2|1
1733360460000|2024-12-05 01:01:00|203090.1|203000.1|203072.8|202982.8|203100.1|203010.1|203072.8|202982.8|7
1733360470000|2024-12-05 01:01:10|203071|202981|203070.5|202980.5|203071|202981|203056.6|202966.6|9
1733360480000|2024-12-05 01:01:20|203070.4|202980.4|203070.4|202980.4|203070.4|202980.4|203070.4|202980.4|1
1733360490000|2024-12-05 01:01:30|203067.4|202977.4|203062|202972|203067.9|202977.9|203058.6|202968.6|9
1733360500000|2024-12-05 01:01:40|203059.9|202969.9|203043.9|202953.9|203059.9|202969.9|203032.7|202942.7|9
1733360510000|2024-12-05 01:01:50|203039.9|202949.9|203049.6|202959.6|203050.1|202960.1|203039.9|202949.9|3
1733360520000|2024-12-05 01:02:00|203050.3|202960.3|203053.6|202963.6|203074.6|202984.6|203050.3|202960.3|11
1733360530000|2024-12-05 01:02:10|203056.5|202966.5|203056.4|202966.4|203056.5|202966.5|203056.4|202966.4|2
1733360540000|2024-12-05 01:02:20|203058.6|202968.6|203058.6|202968.6|203058.6|202968.6|203058.6|202968.6|1
1733360550000|2024-12-05 01:02:30|203061.7|202971.7|203060.9|202970.9|203061.7|202971.7|203060.9|202970.9|2
1733360560000|2024-12-05 01:02:40|203058.5|202968.5|203062.4|202972.4|203062.4|202972.4|203058.5|202968.5|5
1733360580000|2024-12-05 01:03:00|203061.7|202971.7|203063.3|202973.3|203064.5|202974.5|203061.7|202971.7|3
1733360600000|2024-12-05 01:03:20|203063.4|202973.4|203061.2|202971.2|203065.4|202975.4|203061.2|202971.2|3
1733360610000|2024-12-05 01:03:30|203060.8|202970.8|203057.2|202967.2|203060.8|202970.8|203057.2|202967.2|2
1733360620000|2024-12-05 01:03:40|203059.1|202969.1|203067.4|202977.4|203067.4|202977.4|203059.1|202969.1|5
1733360630000|2024-12-05 01:03:50|203074.8|202984.8|203058.8|202968.8|203074.8|202984.8|203058.8|202968.8|6
1733360640000|2024-12-05 01:04:00|203061|202971|203062|202972|203062|202972|203061|202971|2
1733360650000|2024-12-05 01:04:10|203058.6|202968.6|203056.8|202966.8|203058.6|202968.6|203056.8|202966.8|2
1733360660000|2024-12-05 01:04:20|203056.2|202966.2|203056.2|202966.2|203056.2|202966.2|203056.2|202966.2|1
1733360680000|2024-12-05 01:04:40|203053.4|202963.4|203050.7|202960.7|203053.4|202963.4|203050.7|202960.7|2
1733360690000|2024-12-05 01:04:50|203036.3|202946.3|203043|202953|203043.2|202953.2|203036.3|202946.3|5
1733360700000|2024-12-05 01:05:00|203046.6|202956.6|203055|202965|203055|202965|203046.6|202956.6|5
1733360720000|2024-12-05 01:05:20|203054.4|202964.4|203055|202965|203055|202965|203054.4|202964.4|2
1733360740000|2024-12-05 01:05:40|203055.5|202965.5|203055.5|202965.5|203055.5|202965.5|203055.5|202965.5|1
1733360750000|2024-12-05 01:05:50|203053.9|202963.9|203060.5|202970.5|203060.5|202970.5|203053.9|202963.9|3
1733360760000|2024-12-05 01:06:00|203058.6|202968.6|203061.9|202971.9|203073.9|202983.9|203057.8|202967.8|14
1733360770000|2024-12-05 01:06:10|203062.7|202972.7|203062.1|202972.1|203062.7|202972.7|203062.1|202972.1|2
1733360780000|2024-12-05 01:06:20|203062|202972|203061.5|202971.5|203062|202972|203059.2|202969.2|3
1733360790000|2024-12-05 01:06:30|203061.6|202971.6|203061.6|202971.6|203061.6|202971.6|203061.6|202971.6|1
1733360800000|2024-12-05 01:06:40|203062.1|202972.1|203050.8|202960.8|203062.1|202972.1|203050.8|202960.8|4
1733360810000|2024-12-05 01:06:50|203051.2|202961.2|203053.4|202963.4|203053.4|202963.4|203051.2|202961.2|2
1733360820000|2024-12-05 01:07:00|203050.8|202960.8|203062.3|202972.3|203062.3|202972.3|203050.8|202960.8|2
1733360840000|2024-12-05 01:07:20|203064.3|202974.3|203045|202955|203066.8|202976.8|203043.5|202953.5|6
1733360880000|2024-12-05 01:08:00|203052|202962|203060.6|202970.6|203061|202971|203052|202962|6
1733360890000|2024-12-05 01:08:10|203063.8|202973.8|203057.3|202967.3|203063.8|202973.8|203057.3|202967.3|2
1733360910000|2024-12-05 01:08:30|203055|202965|203053.8|202963.8|203055|202965|203053.8|202963.8|2
1733360930000|2024-12-05 01:08:50|203054.6|202964.6|203056.9|202966.9|203056.9|202966.9|203054.6|202964.6|2
1733360940000|2024-12-05 01:09:00|203059.1|202969.1|203057.3|202967.3|203059.7|202969.7|203056.3|202966.3|4
1733360950000|2024-12-05 01:09:10|203057.8|202967.8|203057.4|202967.4|203057.8|202967.8|203057.2|202967.2|3
1733360960000|2024-12-05 01:09:20|203056.6|202966.6|203052|202962|203056.6|202966.6|203050|202960|4
1733360970000|2024-12-05 01:09:30|203055.1|202965.1|203059.8|202969.8|203062.5|202972.5|203055.1|202965.1|3
1733360990000|2024-12-05 01:09:50|203060|202970|203062.7|202972.7|203062.7|202972.7|203060|202970|2
1733361000000|2024-12-05 01:10:00|203063.3|202973.3|203063.1|202973.1|203063.3|202973.3|203062.5|202972.5|4
1733361020000|2024-12-05 01:10:20|203062.5|202972.5|203054.6|202964.6|203062.5|202972.5|203054|202964|3
1733361030000|2024-12-05 01:10:30|203056.5|202966.5|203068.5|202978.5|203076.1|202986.1|203056.5|202966.5|10
1733361040000|2024-12-05 01:10:40|203065.9|202975.9|203061.8|202971.8|203065.9|202975.9|203061.8|202971.8|2
1733361050000|2024-12-05 01:10:50|203062.4|202972.4|203055|202965|203065.4|202975.4|203055|202965|7
1733361060000|2024-12-05 01:11:00|203055.5|202965.5|203064.9|202974.9|203066.2|202976.2|203055.5|202965.5|9
1733361070000|2024-12-05 01:11:10|203070.8|202980.8|203070.9|202980.9|203070.9|202980.9|203070.8|202980.8|2
1733361080000|2024-12-05 01:11:20|203067.4|202977.4|203055.7|202965.7|203067.4|202977.4|203055.7|202965.7|5
1733361090000|2024-12-05 01:11:30|203058.1|202968.1|203063.7|202973.7|203075.5|202985.5|203058.1|202968.1|5
1733361110000|2024-12-05 01:11:50|203062.6|202972.6|203063.2|202973.2|203063.2|202973.2|203062.6|202972.6|2
1733361120000|2024-12-05 01:12:00|203063.4|202973.4|203064.1|202974.1|203064.1|202974.1|203063.4|202973.4|2
1733361130000|2024-12-05 01:12:10|203068.5|202978.5|203074.5|202984.5|203074.5|202984.5|203067.3|202977.3|6
1733361140000|2024-12-05 01:12:20|203072.5|202982.5|203068.2|202978.2|203072.5|202982.5|203068.2|202978.2|2
1733361150000|2024-12-05 01:12:30|203065|202975|203061.1|202971.1|203065|202975|203058.9|202968.9|5
1733361160000|2024-12-05 01:12:40|203061.5|202971.5|203061.3|202971.3|203061.7|202971.7|203061.3|202971.3|3
1733361170000|2024-12-05 01:12:50|203062.6|202972.6|203062.1|202972.1|203065.4|202975.4|203062.1|202972.1|4
1733361180000|2024-12-05 01:13:00|203062.8|202972.8|203066|202976|203066|202976|203062.2|202972.2|4
1733361200000|2024-12-05 01:13:20|203064|202974|203064|202974|203064|202974|203064|202974|1
1733361210000|2024-12-05 01:13:30|203066|202976|203067.3|202977.3|203069.4|202979.4|203064.3|202974.3|7
1733361220000|2024-12-05 01:13:40|203066.2|202976.2|203063.6|202973.6|203066.2|202976.2|203063.6|202973.6|2
1733361240000|2024-12-05 01:14:00|203064|202974|203064.4|202974.4|203064.4|202974.4|203064|202974|2
1733361250000|2024-12-05 01:14:10|203067.7|202977.7|203067.7|202977.7|203067.7|202977.7|203067.7|202977.7|1
1733361260000|2024-12-05 01:14:20|203067.3|202977.3|203062.1|202972.1|203067.3|202977.3|203057.8|202967.8|5
1733361280000|2024-12-05 01:14:40|203060.3|202970.3|203060.3|202970.3|203060.3|202970.3|203060.3|202970.3|1
1733361290000|2024-12-05 01:14:50|203060.7|202970.7|203062|202972|203062|202972|203060.7|202970.7|2
1733361300000|2024-12-05 01:15:00|203060.6|202970.6|203056.7|202966.7|203060.6|202970.6|203055.6|202965.6|3
1733361310000|2024-12-05 01:15:10|203057.1|202967.1|203069.5|202979.5|203070.5|202980.5|203057.1|202967.1|7
1733361330000|2024-12-05 01:15:30|203066.2|202976.2|203076.2|202986.2|203076.2|202986.2|203066.2|202976.2|3
1733361350000|2024-12-05 01:15:50|203072.4|202982.4|203067|202977|203072.4|202982.4|203067|202977|2
1733361360000|2024-12-05 01:16:00|203064.8|202974.8|203064|202974|203064.8|202974.8|203064|202974|2
1733361380000|2024-12-05 01:16:20|203067.5|202977.5|203070.8|202980.8|203070.8|202980.8|203067.5|202977.5|2
1733361390000|2024-12-05 01:16:30|203072.2|202982.2|203059.1|202969.1|203072.2|202982.2|203059.1|202969.1|7
1733361400000|2024-12-05 01:16:40|203062.1|202972.1|203065|202975|203065|202975|203062.1|202972.1|2
1733361420000|2024-12-05 01:17:00|203064.2|202974.2|203068.9|202978.9|203069.1|202979.1|203064.2|202974.2|5
1733361430000|2024-12-05 01:17:10|203071|202981|203071.9|202981.9|203082|202992|203071|202981|5
1733361450000|2024-12-05 01:17:30|203073.6|202983.6|203075.3|202985.3|203076.1|202986.1|203073.6|202983.6|6
1733361460000|2024-12-05 01:17:40|203079.6|202989.6|203086.8|202996.8|203086.8|202996.8|203076.9|202986.9|4
1733361490000|2024-12-05 01:18:10|203090.1|203000.1|203090.9|203000.9|203091.5|203001.5|203090.1|203000.1|4
1733361500000|2024-12-05 01:18:20|203090.3|203000.3|203091|203001|203091|203001|203090.3|203000.3|2
1733361510000|2024-12-05 01:18:30|203088.6|202998.6|203093.1|203003.1|203093.1|203003.1|203088.6|202998.6|3
1733361520000|2024-12-05 01:18:40|203093.5|203003.5|203093.8|203003.8|203093.8|203003.8|203093.5|203003.5|2
1733361530000|2024-12-05 01:18:50|203092.4|203002.4|203092.4|203002.4|203093.8|203003.8|203092.4|203002.4|5
1733361540000|2024-12-05 01:19:00|203093.2|203003.2|203093.4|203003.4|203093.4|203003.4|203093.2|203003.2|2
1733361550000|2024-12-05 01:19:10|203093.2|203003.2|203104.6|203014.6|203106.7|203016.7|203088.7|202998.7|6
1733361570000|2024-12-05 01:19:30|203103.8|203013.8|203102.4|203012.4|203103.8|203013.8|203102.4|203012.4|2
1733361580000|2024-12-05 01:19:40|203100.4|203010.4|203070.1|202980.1|203100.4|203010.4|203070.1|202980.1|7
1733361590000|2024-12-05 01:19:50|203073.8|202983.8|203070.7|202980.7|203073.8|202983.8|203070.7|202980.7|3
1733361600000|2024-12-05 01:20:00|203078.8|202988.8|203076.9|202986.9|203078.9|202988.9|203076.7|202986.7|5
1733361610000|2024-12-05 01:20:10|203076.8|202986.8|203076.8|202986.8|203076.8|202986.8|203076.8|202986.8|1
1733361620000|2024-12-05 01:20:20|203077.2|202987.2|203080.4|202990.4|203080.9|202990.9|203077.2|202987.2|4
1733361640000|2024-12-05 01:20:40|203079.5|202989.5|203079.5|202989.5|203079.5|202989.5|203079.5|202989.5|1
1733361650000|2024-12-05 01:20:50|203082.3|202992.3|203082.3|202992.3|203082.3|202992.3|203082.3|202992.3|1
1733361660000|2024-12-05 01:21:00|203081.6|202991.6|203081.4|202991.4|203081.6|202991.6|203081.4|202991.4|2
1733361670000|2024-12-05 01:21:10|203080.6|202990.6|203074.7|202984.7|203080.6|202990.6|203074.7|202984.7|2
1733361700000|2024-12-05 01:21:40|203071.2|202981.2|203073.8|202983.8|203073.8|202983.8|203070.4|202980.4|3
1733361730000|2024-12-05 01:22:10|203079.3|202989.3|203083.1|202993.1|203083.1|202993.1|203079.3|202989.3|2
1733361740000|2024-12-05 01:22:20|203082.5|202992.5|203077.4|202987.4|203082.5|202992.5|203077.4|202987.4|2
1733361750000|2024-12-05 01:22:30|203076.3|202986.3|203075.1|202985.1|203077.4|202987.4|203074.3|202984.3|7
1733361760000|2024-12-05 01:22:40|203071.7|202981.7|203072.4|202982.4|203072.4|202982.4|203069.7|202979.7|3
1733361770000|2024-12-05 01:22:50|203068.9|202978.9|203065.6|202975.6|203068.9|202978.9|203062.3|202972.3|4
1733361790000|2024-12-05 01:23:10|203067.5|202977.5|203061.4|202971.4|203067.5|202977.5|203061.4|202971.4|4
1733361800000|2024-12-05 01:23:20|203063.8|202973.8|203060.6|202970.6|203065.8|202975.8|203060.6|202970.6|4
1733361810000|2024-12-05 01:23:30|203055.5|202965.5|203049.6|202959.6|203055.5|202965.5|203046.7|202956.7|8
1733361820000|2024-12-05 01:23:40|203050.2|202960.2|203050.7|202960.7|203050.7|202960.7|203050.2|202960.2|2
1733361830000|2024-12-05 01:23:50|203053.1|202963.1|203055.6|202965.6|203055.6|202965.6|203053.1|202963.1|2
1733361840000|2024-12-05 01:24:00|203057.5|202967.5|203064|202974|203065.2|202975.2|203057.5|202967.5|4
1733361860000|2024-12-05 01:24:20|203064.2|202974.2|203064.2|202974.2|203064.2|202974.2|203063.4|202973.4|3
1733361870000|2024-12-05 01:24:30|203064|202974|203064|202974|203064|202974|203064|202974|1
1733361880000|2024-12-05 01:24:40|203061|202971|203055|202965|203061|202971|203055|202965|6
1733361890000|2024-12-05 01:24:50|203055.5|202965.5|203052.2|202962.2|203055.8|202965.8|203052.2|202962.2|5
1733361900000|2024-12-05 01:25:00|203049.2|202959.2|203056.2|202966.2|203056.2|202966.2|203046.6|202956.6|7
1733361910000|2024-12-05 01:25:10|203054.5|202964.5|203055.9|202965.9|203059.9|202969.9|203052.5|202962.5|5
1733361920000|2024-12-05 01:25:20|203056.5|202966.5|203049.2|202959.2|203056.5|202966.5|203049.2|202959.2|2
1733361930000|2024-12-05 01:25:30|203052.8|202962.8|203054.5|202964.5|203054.5|202964.5|203052.8|202962.8|2
1733361940000|2024-12-05 01:25:40|203052|202962|203045.4|202955.4|203052|202962|203045.4|202955.4|2
1733361950000|2024-12-05 01:25:50|203044.5|202954.5|203042.3|202952.3|203044.5|202954.5|203042.3|202952.3|2
1733361960000|2024-12-05 01:26:00|203040.5|202950.5|203042.4|202952.4|203042.4|202952.4|203040.5|202950.5|2
1733361980000|2024-12-05 01:26:20|203041.5|202951.5|203041.5|202951.5|203041.5|202951.5|203041.5|202951.5|1
1733361990000|2024-12-05 01:26:30|203040.9|202950.9|203040.9|202950.9|203040.9|202950.9|203040.9|202950.9|1
1733362000000|2024-12-05 01:26:40|203041|202951|203041|202951|203041|202951|203041|202951|1
1733362010000|2024-12-05 01:26:50|203043.5|202953.5|203026.9|202936.9|203045.8|202955.8|203023.1|202933.1|6
1733362020000|2024-12-05 01:27:00|203028.9|202938.9|203051.9|202961.9|203055.3|202965.3|203028.9|202938.9|6
1733362030000|2024-12-05 01:27:10|203050.1|202960.1|203049.1|202959.1|203050.1|202960.1|203048.9|202958.9|3
1733362040000|2024-12-05 01:27:20|203052.4|202962.4|203062.5|202972.5|203064.1|202974.1|203052.4|202962.4|6
1733362050000|2024-12-05 01:27:30|203064.8|202974.8|203049|202959|203064.8|202974.8|203045.1|202955.1|5
1733362060000|2024-12-05 01:27:40|203048.4|202958.4|203047.5|202957.5|203048.4|202958.4|203047.5|202957.5|2
1733362070000|2024-12-05 01:27:50|203048.2|202958.2|203045.6|202955.6|203057.1|202967.1|203045.6|202955.6|6
1733362080000|2024-12-05 01:28:00|203047.7|202957.7|203046.1|202956.1|203047.7|202957.7|203045.4|202955.4|3
1733362090000|2024-12-05 01:28:10|203045.4|202955.4|203045.2|202955.2|203046|202956|203044.9|202954.9|4
1733362110000|2024-12-05 01:28:30|203043|202953|203050|202960|203050|202960|203043|202953|3
1733362130000|2024-12-05 01:28:50|203051.8|202961.8|203057.8|202967.8|203066.7|202976.7|203051.8|202961.8|6
1733362140000|2024-12-05 01:29:00|203058.6|202968.6|203058.6|202968.6|203060.2|202970.2|203057.8|202967.8|7
1733362150000|2024-12-05 01:29:10|203060.4|202970.4|203054.7|202964.7|203060.4|202970.4|203054.7|202964.7|3
1733362160000|2024-12-05 01:29:20|203054.6|202964.6|203054.6|202964.6|203054.6|202964.6|203054.6|202964.6|1
1733362170000|2024-12-05 01:29:30|203052.2|202962.2|203048.9|202958.9|203052.2|202962.2|203048.9|202958.9|2
1733362180000|2024-12-05 01:29:40|203051.2|202961.2|203048.1|202958.1|203054.9|202964.9|203048.1|202958.1|4
1733362190000|2024-12-05 01:29:50|203049.8|202959.8|203054.8|202964.8|203054.8|202964.8|203049.8|202959.8|4
1733362200000|2024-12-05 01:30:00|203056.1|202966.1|203050.2|202960.2|203056.8|202966.8|203049.2|202959.2|8
1733362210000|2024-12-05 01:30:10|203052.6|202962.6|203044|202954|203052.6|202962.6|203043|202953|5
1733362230000|2024-12-05 01:30:30|203043.5|202953.5|203030.9|202940.9|203045.2|202955.2|203030.9|202940.9|4
1733362240000|2024-12-05 01:30:40|203028.3|202938.3|203023.7|202933.7|203028.3|202938.3|203023.7|202933.7|3
1733362250000|2024-12-05 01:30:50|203025.8|202935.8|203023.8|202933.8|203025.8|202935.8|203023.8|202933.8|5
1733362260000|2024-12-05 01:31:00|203021.3|202931.3|203028.8|202938.8|203029.4|202939.4|203017.3|202927.3|7
1733362270000|2024-12-05 01:31:10|203027.6|202937.6|203028.6|202938.6|203028.6|202938.6|203027.2|202937.2|3
1733362280000|2024-12-05 01:31:20|203025.7|202935.7|203027|202937|203027|202937|203025.7|202935.7|2
1733362290000|2024-12-05 01:31:30|203027.8|202937.8|203026.3|202936.3|203027.8|202937.8|203023.6|202933.6|5
1733362320000|2024-12-05 01:32:00|203022.4|202932.4|203021.4|202931.4|203022.4|202932.4|203021.4|202931.4|2
1733362340000|2024-12-05 01:32:20|203021.5|202931.5|203022.2|202932.2|203022.2|202932.2|203021.5|202931.5|2
1733362350000|2024-12-05 01:32:30|203023.8|202933.8|203023.2|202933.2|203023.8|202933.8|203023.2|202933.2|2
1733362380000|2024-12-05 01:33:00|203022.3|202932.3|203017.2|202927.2|203022.3|202932.3|203017.2|202927.2|3
1733362390000|2024-12-05 01:33:10|203019|202929|203020.3|202930.3|203022.7|202932.7|203018.7|202928.7|4
1733362400000|2024-12-05 01:33:20|203022.1|202932.1|203023.6|202933.6|203023.6|202933.6|203019.8|202929.8|4
1733362420000|2024-12-05 01:33:40|203021.4|202931.4|203012.5|202922.5|203021.4|202931.4|203010.1|202920.1|9
1733362430000|2024-12-05 01:33:50|203012.2|202922.2|203012.7|202922.7|203020.8|202930.8|203012.2|202922.2|13
1733362440000|2024-12-05 01:34:00|203014.1|202924.1|203015.9|202925.9|203016.6|202926.6|203012.4|202922.4|9
1733362450000|2024-12-05 01:34:10|203015.1|202925.1|203005.1|202915.1|203017.2|202927.2|203005.1|202915.1|10
1733362460000|2024-12-05 01:34:20|203004.2|202914.2|203004.2|202914.2|203004.2|202914.2|203004.2|202914.2|1
1733362470000|2024-12-05 01:34:30|203007.4|202917.4|203017.9|202927.9|203017.9|202927.9|203003.4|202913.4|13
1733362480000|2024-12-05 01:34:40|203012.7|202922.7|203035.5|202945.5|203035.5|202945.5|203012|202922|10
1733362490000|2024-12-05 01:34:50|203034.8|202944.8|203032.3|202942.3|203034.8|202944.8|203027.1|202937.1|7
1733362500000|2024-12-05 01:35:00|203036.8|202946.8|203069.9|202979.9|203069.9|202979.9|203036.8|202946.8|9
1733362510000|2024-12-05 01:35:10|203070|202980|203071.3|202981.3|203071.3|202981.3|203065.8|202975.8|10
1733362520000|2024-12-05 01:35:20|203068.4|202978.4|203065.3|202975.3|203073.9|202983.9|203061.6|202971.6|12
1733362530000|2024-12-05 01:35:30|203067.3|202977.3|203066.9|202976.9|203068.1|202978.1|203062.6|202972.6|7
1733362540000|2024-12-05 01:35:40|203067.7|202977.7|203067.9|202977.9|203067.9|202977.9|203067.7|202977.7|2
1733362550000|2024-12-05 01:35:50|203060.7|202970.7|203058.1|202968.1|203060.7|202970.7|203058.1|202968.1|2
1733362560000|2024-12-05 01:36:00|203053.5|202963.5|203054.4|202964.4|203055.4|202965.4|203052.3|202962.3|4
1733362570000|2024-12-05 01:36:10|203050.1|202960.1|203056|202966|203056|202966|203045.5|202955.5|4
1733362580000|2024-12-05 01:36:20|203056.5|202966.5|203056.5|202966.5|203066.3|202976.3|203053.7|202963.7|5
1733362590000|2024-12-05 01:36:30|203059.3|202969.3|203060.3|202970.3|203063.6|202973.6|203059.3|202969.3|3
1733362600000|2024-12-05 01:36:40|203061.1|202971.1|203062.8|202972.8|203066.5|202976.5|203061.1|202971.1|3
1733362620000|2024-12-05 01:37:00|203060.3|202970.3|203058.5|202968.5|203060.3|202970.3|203055.1|202965.1|4
1733362630000|2024-12-05 01:37:10|203059.2|202969.2|203059.2|202969.2|203059.2|202969.2|203059.2|202969.2|1
1733362640000|2024-12-05 01:37:20|203065.8|202975.8|203060.1|202970.1|203071.9|202981.9|203058.9|202968.9|5
1733362650000|2024-12-05 01:37:30|203058.9|202968.9|203058.1|202968.1|203058.9|202968.9|203058.1|202968.1|3
1733362660000|2024-12-05 01:37:40|203058.7|202968.7|203052.8|202962.8|203068.3|202978.3|203052.8|202962.8|7
1733362670000|2024-12-05 01:37:50|203050.6|202960.6|203051.7|202961.7|203052.6|202962.6|203047|202957|4
1733362680000|2024-12-05 01:38:00|203051.3|202961.3|203054.3|202964.3|203058.6|202968.6|203048.3|202958.3|11
1733362690000|2024-12-05 01:38:10|203055|202965|203053.5|202963.5|203055|202965|203053.5|202963.5|4
1733362700000|2024-12-05 01:38:20|203056|202966|203052.2|202962.2|203058.7|202968.7|203052.2|202962.2|7
1733362710000|2024-12-05 01:38:30|203052.7|202962.7|203057|202967|203064.4|202974.4|203052.7|202962.7|9
1733362730000|2024-12-05 01:38:50|203058.9|202968.9|203059.8|202969.8|203061.3|202971.3|203056.7|202966.7|9
1733362740000|2024-12-05 01:39:00|203060.6|202970.6|203066.6|202976.6|203073.6|202983.6|203060.6|202970.6|9
1733362750000|2024-12-05 01:39:10|203063.8|202973.8|203058.4|202968.4|203063.8|202973.8|203058.4|202968.4|6
1733362760000|2024-12-05 01:39:20|203057.3|202967.3|203057.8|202967.8|203057.8|202967.8|203057.3|202967.3|2
1733362770000|2024-12-05 01:39:30|203059.1|202969.1|203061|202971|203064|202974|203056.9|202966.9|5
1733362780000|2024-12-05 01:39:40|203060.6|202970.6|203058.8|202968.8|203060.6|202970.6|203054.3|202964.3|5
1733362800000|2024-12-05 01:40:00|203056|202966|203064.3|202974.3|203064.3|202974.3|203056|202966|3
1733362820000|2024-12-05 01:40:20|203066.6|202976.6|203065.9|202975.9|203066.6|202976.6|203065.9|202975.9|2
1733362830000|2024-12-05 01:40:30|203065.6|202975.6|203059.3|202969.3|203065.6|202975.6|203059.3|202969.3|4
1733362840000|2024-12-05 01:40:40|203059.5|202969.5|203057.7|202967.7|203059.5|202969.5|203057.5|202967.5|4
1733362850000|2024-12-05 01:40:50|203058.3|202968.3|203058.8|202968.8|203059.3|202969.3|203058.3|202968.3|3
1733362860000|2024-12-05 01:41:00|203062.2|202972.2|203063.9|202973.9|203068.6|202978.6|203062.2|202972.2|5
1733362870000|2024-12-05 01:41:10|203059.7|202969.7|203058.4|202968.4|203059.7|202969.7|203055|202965|5
1733362880000|2024-12-05 01:41:20|203059.2|202969.2|203060.4|202970.4|203062.5|202972.5|203059.2|202969.2|4
1733362890000|2024-12-05 01:41:30|203060.1|202970.1|203060.1|202970.1|203060.1|202970.1|203060.1|202970.1|1
1733362900000|2024-12-05 01:41:40|203055.9|202965.9|203054.5|202964.5|203055.9|202965.9|203050.4|202960.4|4
1733362910000|2024-12-05 01:41:50|203053.5|202963.5|203055.8|202965.8|203056.8|202966.8|203053.5|202963.5|6
1733362920000|2024-12-05 01:42:00|203052.5|202962.5|203055|202965|203055|202965|203052.5|202962.5|4
1733362930000|2024-12-05 01:42:10|203054.2|202964.2|203049.3|202959.3|203058|202968|203049.3|202959.3|4
1733362940000|2024-12-05 01:42:20|203046.5|202956.5|203051.8|202961.8|203051.8|202961.8|203046.5|202956.5|4
1733362950000|2024-12-05 01:42:30|203051|202961|203045.5|202955.5|203051|202961|203045.5|202955.5|5
1733362960000|2024-12-05 01:42:40|203049|202959|203058.5|202968.5|203061.8|202971.8|203049|202959|10
1733362970000|2024-12-05 01:42:50|203059.2|202969.2|203058.9|202968.9|203059.2|202969.2|203058.9|202968.9|7
1733362980000|2024-12-05 01:43:00|203059.7|202969.7|203060.9|202970.9|203064.2|202974.2|203059.7|202969.7|6
1733362990000|2024-12-05 01:43:10|203059.9|202969.9|203059.5|202969.5|203062.7|202972.7|203057.5|202967.5|7
1733363010000|2024-12-05 01:43:30|203060.5|202970.5|203059.3|202969.3|203060.5|202970.5|203058.3|202968.3|5
1733363020000|2024-12-05 01:43:40|203062.1|202972.1|203064.6|202974.6|203064.6|202974.6|203062.1|202972.1|3
1733363030000|2024-12-05 01:43:50|203061.4|202971.4|203055.1|202965.1|203061.4|202971.4|203051.6|202961.6|4
1733363040000|2024-12-05 01:44:00|203057.6|202967.6|203061.7|202971.7|203061.7|202971.7|203057.6|202967.6|4
1733363050000|2024-12-05 01:44:10|203057.5|202967.5|203055.8|202965.8|203059.7|202969.7|203054.7|202964.7|5
1733363060000|2024-12-05 01:44:20|203058.7|202968.7|203054.2|202964.2|203060.2|202970.2|203054.2|202964.2|8
1733363070000|2024-12-05 01:44:30|203057.1|202967.1|203047.8|202957.8|203057.1|202967.1|203047.8|202957.8|2
1733363080000|2024-12-05 01:44:40|203048.4|202958.4|203056.8|202966.8|203056.8|202966.8|203048.4|202958.4|2
1733363090000|2024-12-05 01:44:50|203058|202968|203059.6|202969.6|203059.6|202969.6|203058|202968|2
1733363100000|2024-12-05 01:45:00|203061.5|202971.5|203061|202971|203067.6|202977.6|203055|202965|7
1733363120000|2024-12-05 01:45:20|203062.5|202972.5|203062.5|202972.5|203062.5|202972.5|203062.5|202972.5|1
1733363130000|2024-12-05 01:45:30|203064.1|202974.1|203063.1|202973.1|203064.1|202974.1|203063.1|202973.1|2
1733363140000|2024-12-05 01:45:40|203060.8|202970.8|203060.8|202970.8|203060.8|202970.8|203060.8|202970.8|1
1733363150000|2024-12-05 01:45:50|203057.8|202967.8|203059.8|202969.8|203059.8|202969.8|203057.8|202967.8|2
1733363170000|2024-12-05 01:46:10|203060.3|202970.3|203067.8|202977.8|203068.1|202978.1|203060.3|202970.3|4
1733363180000|2024-12-05 01:46:20|203068|202978|203067.1|202977.1|203068|202978|203067.1|202977.1|2
1733363210000|2024-12-05 01:46:50|203064.3|202974.3|203065.6|202975.6|203065.6|202975.6|203062.6|202972.6|3
1733363220000|2024-12-05 01:47:00|203062.1|202972.1|203060.5|202970.5|203062.1|202972.1|203056.6|202966.6|8
1733363230000|2024-12-05 01:47:10|203059.5|202969.5|203064.5|202974.5|203067|202977|203058.6|202968.6|12
1733363240000|2024-12-05 01:47:20|203067.4|202977.4|203069.6|202979.6|203070.7|202980.7|203067.4|202977.4|4
1733363250000|2024-12-05 01:47:30|203065|202975|203060.2|202970.2|203065|202975|203060.2|202970.2|5
1733363260000|2024-12-05 01:47:40|203062.3|202972.3|203062.7|202972.7|203064.1|202974.1|203059.4|202969.4|6
1733363270000|2024-12-05 01:47:50|203063.4|202973.4|203064.2|202974.2|203064.2|202974.2|203063.4|202973.4|2
1733363280000|2024-12-05 01:48:00|203063.4|202973.4|203070.2|202980.2|203070.2|202980.2|203062.6|202972.6|7
1733363290000|2024-12-05 01:48:10|203073.1|202983.1|203093.5|203003.5|203093.5|203003.5|203073.1|202983.1|3
1733363300000|2024-12-05 01:48:20|203093.3|203003.3|203093.4|203003.4|203093.4|203003.4|203093.3|203003.3|2
1733363310000|2024-12-05 01:48:30|203093.5|203003.5|203090.9|203000.9|203093.5|203003.5|203090.7|203000.7|3
1733363320000|2024-12-05 01:48:40|203091.9|203001.9|203094.3|203004.3|203094.3|203004.3|203091.9|203001.9|2
1733363340000|2024-12-05 01:49:00|203095.1|203005.1|203089.2|202999.2|203095.1|203005.1|203089.2|202999.2|3
1733363350000|2024-12-05 01:49:10|203088.7|202998.7|203088.7|202998.7|203088.7|202998.7|203088.7|202998.7|1
1733363360000|2024-12-05 01:49:20|203092.2|203002.2|203087.7|202997.7|203096.3|203006.3|203087.7|202997.7|6
1733363370000|2024-12-05 01:49:30|203089.4|202999.4|203090.9|203000.9|203090.9|203000.9|203089.4|202999.4|3
1733363380000|2024-12-05 01:49:40|203093.3|203003.3|203084.5|202994.5|203093.3|203003.3|203082.3|202992.3|6
1733363390000|2024-12-05 01:49:50|203087.4|202997.4|203092.9|203002.9|203093|203003|203087.4|202997.4|4
1733363400000|2024-12-05 01:50:00|203092.1|203002.1|203089.4|202999.4|203092.1|203002.1|203089.1|202999.1|4
1733363410000|2024-12-05 01:50:10|203086.7|202996.7|203081.9|202991.9|203086.7|202996.7|203081.7|202991.7|3
1733363420000|2024-12-05 01:50:20|203082.4|202992.4|203082.4|202992.4|203082.4|202992.4|203082.4|202992.4|1
1733363430000|2024-12-05 01:50:30|203081.5|202991.5|203081.5|202991.5|203081.5|202991.5|203081.5|202991.5|1
1733363440000|2024-12-05 01:50:40|203079.8|202989.8|203079.8|202989.8|203079.8|202989.8|203079.8|202989.8|1
1733363450000|2024-12-05 01:50:50|203081|202991|203091.7|203001.7|203091.7|203001.7|203081|202991|7
1733363460000|2024-12-05 01:51:00|203092.8|203002.8|203089.5|202999.5|203093.4|203003.4|203089.5|202999.5|8
1733363470000|2024-12-05 01:51:10|203086.7|202996.7|203087.4|202997.4|203090.4|203000.4|203082.7|202992.7|9
1733363480000|2024-12-05 01:51:20|203083.8|202993.8|203080.5|202990.5|203083.8|202993.8|203077.2|202987.2|9
1733363490000|2024-12-05 01:51:30|203079.4|202989.4|203052.1|202962.1|203079.4|202989.4|203045.7|202955.7|7
1733363500000|2024-12-05 01:51:40|203051.9|202961.9|203053.4|202963.4|203053.4|202963.4|203051.9|202961.9|4
1733363510000|2024-12-05 01:51:50|203053.9|202963.9|203053.7|202963.7|203053.9|202963.9|203053.7|202963.7|2
1733363520000|2024-12-05 01:52:00|203054.9|202964.9|203054.9|202964.9|203054.9|202964.9|203054.9|202964.9|1
1733363530000|2024-12-05 01:52:10|203053.5|202963.5|203046.6|202956.6|203053.5|202963.5|203046.6|202956.6|3
1733363550000|2024-12-05 01:52:30|203020|202930|203026.4|202936.4|203028|202938|203005.4|202915.4|6
1733363560000|2024-12-05 01:52:40|203026.9|202936.9|203027.1|202937.1|203027.1|202937.1|203026.2|202936.2|5
1733363570000|2024-12-05 01:52:50|203026.9|202936.9|203027.4|202937.4|203027.4|202937.4|203026.9|202936.9|3
1733363580000|2024-12-05 01:53:00|203030.6|202940.6|203029.2|202939.2|203031.9|202941.9|203029.2|202939.2|5
1733363590000|2024-12-05 01:53:10|203025.2|202935.2|203023.7|202933.7|203025.2|202935.2|203019.2|202929.2|5
1733363620000|2024-12-05 01:53:40|203027.5|202937.5|203027.5|202937.5|203027.5|202937.5|203027.5|202937.5|1
1733363640000|2024-12-05 01:54:00|203023|202933|203048|202958|203049.3|202959.3|203023|202933|7
1733363650000|2024-12-05 01:54:10|203047.3|202957.3|203043|202953|203047.3|202957.3|203043|202953|3
1733363660000|2024-12-05 01:54:20|203039.8|202949.8|203035.9|202945.9|203039.8|202949.8|203034.8|202944.8|5
1733363670000|2024-12-05 01:54:30|203038.9|202948.9|203036.4|202946.4|203041.3|202951.3|203035.4|202945.4|5
1733363690000|2024-12-05 01:54:50|203036.9|202946.9|203046.7|202956.7|203049|202959|203036.9|202946.9|7
1733363700000|2024-12-05 01:55:00|203046.2|202956.2|203041.5|202951.5|203046.2|202956.2|203041.5|202951.5|5
1733363710000|2024-12-05 01:55:10|203040.7|202950.7|203040.7|202950.7|203040.7|202950.7|203040.7|202950.7|1
1733363720000|2024-12-05 01:55:20|203040.5|202950.5|203018.6|202928.6|203040.5|202950.5|203018.6|202928.6|3
1733363730000|2024-12-05 01:55:30|203018.8|202928.8|203016.3|202926.3|203018.8|202928.8|203016.3|202926.3|2
1733363740000|2024-12-05 01:55:40|203019|202929|203020.7|202930.7|203039.4|202949.4|203019|202929|6
1733363750000|2024-12-05 01:55:50|203020.8|202930.8|203039.2|202949.2|203041.8|202951.8|203020.8|202930.8|6
1733363760000|2024-12-05 01:56:00|203040.5|202950.5|203000.3|202910.3|203040.6|202950.6|203000.1|202910.1|9
1733363770000|2024-12-05 01:56:10|203003.3|202913.3|203007.4|202917.4|203007.4|202917.4|203003.3|202913.3|6
1733363780000|2024-12-05 01:56:20|203007.2|202917.2|203009.5|202919.5|203012.7|202922.7|203007.2|202917.2|6
1733363790000|2024-12-05 01:56:30|203011.2|202921.2|202997.2|202907.2|203011.2|202921.2|202997.2|202907.2|7
1733363810000|2024-12-05 01:56:50|203001.1|202911.1|203010.7|202920.7|203010.7|202920.7|203001.1|202911.1|3
1733363820000|2024-12-05 01:57:00|203012|202922|203032.8|202942.8|203036.5|202946.5|203007.6|202917.6|15
1733363830000|2024-12-05 01:57:10|203033|202943|203032.5|202942.5|203033|202943|203031.8|202941.8|3
1733363840000|2024-12-05 01:57:20|203032.6|202942.6|203032.6|202942.6|203032.6|202942.6|203032.6|202942.6|1
1733363850000|2024-12-05 01:57:30|203032.4|202942.4|203032.4|202942.4|203032.4|202942.4|203032.4|202942.4|1
1733363860000|2024-12-05 01:57:40|203037|202947|203034|202944|203037|202947|203034|202944|2
1733363870000|2024-12-05 01:57:50|203037|202947|203037|202947|203037|202947|203037|202947|1
1733363880000|2024-12-05 01:58:00|203036.8|202946.8|203036.5|202946.5|203036.8|202946.8|203036.5|202946.5|2
1733363890000|2024-12-05 01:58:10|203036|202946|203028.9|202938.9|203036|202946|203027|202937|13
1733363900000|2024-12-05 01:58:20|203030.2|202940.2|203035|202945|203035|202945|203028|202938|12
1733363910000|2024-12-05 01:58:30|203034.4|202944.4|203036.3|202946.3|203036.3|202946.3|203024.5|202934.5|6
1733363920000|2024-12-05 01:58:40|203035.5|202945.5|203035.5|202945.5|203035.5|202945.5|203035.5|202945.5|1
1733363930000|2024-12-05 01:58:50|203029|202939|203033.5|202943.5|203035.9|202945.9|203029|202939|4
1733363940000|2024-12-05 01:59:00|203036.1|202946.1|203036.1|202946.1|203036.1|202946.1|203030.6|202940.6|5
1733363950000|2024-12-05 01:59:10|203033.7|202943.7|203037.8|202947.8|203038|202948|203033.3|202943.3|8
1733363960000|2024-12-05 01:59:20|203038|202948|203035.2|202945.2|203038|202948|203035.2|202945.2|3
1733363970000|2024-12-05 01:59:30|203036.2|202946.2|203036.2|202946.2|203036.2|202946.2|203036.2|202946.2|1
1733363980000|2024-12-05 01:59:40|203038.3|202948.3|203036.1|202946.1|203038.3|202948.3|203036.1|202946.1|3
1733363990000|2024-12-05 01:59:50|203035.8|202945.8|203035.3|202945.3|203035.8|202945.8|203035.3|202945.3|2
1733364000000|2024-12-05 02:00:00|203035|202945|203042.7|202952.7|203042.7|202952.7|203034.4|202944.4|9
1733364010000|2024-12-05 02:00:10|203042.4|202952.4|203036|202946|203043.9|202953.9|203035.8|202945.8|9
1733364020000|2024-12-05 02:00:20|203037.8|202947.8|203039|202949|203039|202949|203037.8|202947.8|2
1733364030000|2024-12-05 02:00:30|203038.5|202948.5|203038.6|202948.6|203038.6|202948.6|203038.5|202948.5|2
1733364050000|2024-12-05 02:00:50|203038|202948|203038|202948|203038|202948|203038|202948|1
1733364060000|2024-12-05 02:01:00|203037.5|202947.5|203039.2|202949.2|203047|202957|203029.8|202939.8|8
1733364070000|2024-12-05 02:01:10|203041.5|202951.5|203057.6|202967.6|203057.8|202967.8|203038|202948|7
1733364080000|2024-12-05 02:01:20|203055.8|202965.8|203046.4|202956.4|203055.8|202965.8|203044.4|202954.4|4
1733364090000|2024-12-05 02:01:30|203044.6|202954.6|203046.2|202956.2|203050.6|202960.6|203042.4|202952.4|5
1733364100000|2024-12-05 02:01:40|203048.7|202958.7|203049.3|202959.3|203050.8|202960.8|203048.7|202958.7|4
1733364110000|2024-12-05 02:01:50|203049.7|202959.7|203049.8|202959.8|203049.8|202959.8|203049.7|202959.7|2
1733364130000|2024-12-05 02:02:10|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|1
1733364140000|2024-12-05 02:02:20|203043.2|202953.2|203044|202954|203044|202954|203039.5|202949.5|4
1733364150000|2024-12-05 02:02:30|203046|202956|203049.7|202959.7|203049.7|202959.7|203046|202956|3
1733364170000|2024-12-05 02:02:50|203050.3|202960.3|203050.3|202960.3|203050.3|202960.3|203050.3|202960.3|1
1733364180000|2024-12-05 02:03:00|203047.1|202957.1|203042.7|202952.7|203047.1|202957.1|203042.7|202952.7|2
1733364190000|2024-12-05 02:03:10|203046.4|202956.4|203050.4|202960.4|203050.4|202960.4|203046.4|202956.4|2
1733364200000|2024-12-05 02:03:20|203052.1|202962.1|203052.1|202962.1|203052.1|202962.1|203052.1|202962.1|1
1733364220000|2024-12-05 02:03:40|203055|202965|203055|202965|203055|202965|203055|202965|1
1733364230000|2024-12-05 02:03:50|203047.2|202957.2|203047.2|202957.2|203047.2|202957.2|203047.2|202957.2|1
1733364240000|2024-12-05 02:04:00|203047.1|202957.1|203047.1|202957.1|203047.1|202957.1|203046.9|202956.9|3
1733364250000|2024-12-05 02:04:10|203045.7|202955.7|203045.7|202955.7|203045.7|202955.7|203045.7|202955.7|1
1733364270000|2024-12-05 02:04:30|203047.5|202957.5|203048.8|202958.8|203048.8|202958.8|203047.5|202957.5|2
1733364280000|2024-12-05 02:04:40|203049.8|202959.8|203050|202960|203050|202960|203049.8|202959.8|2
1733364290000|2024-12-05 02:04:50|203050.5|202960.5|203047.4|202957.4|203050.5|202960.5|203047.4|202957.4|3
1733364300000|2024-12-05 02:05:00|203048|202958|203048.2|202958.2|203048.2|202958.2|203048|202958|2
1733364320000|2024-12-05 02:05:20|203046.5|202956.5|203046.5|202956.5|203046.5|202956.5|203046.5|202956.5|1
1733364330000|2024-12-05 02:05:30|203044.5|202954.5|203061.3|202971.3|203061.3|202971.3|203044.5|202954.5|2
1733364340000|2024-12-05 02:05:40|203060.5|202970.5|203052.8|202962.8|203060.5|202970.5|203052.8|202962.8|3
1733364350000|2024-12-05 02:05:50|203052.7|202962.7|203052.5|202962.5|203052.7|202962.7|203052.5|202962.5|2
1733364360000|2024-12-05 02:06:00|203050.3|202960.3|203049.7|202959.7|203050.3|202960.3|203049.7|202959.7|3
1733364370000|2024-12-05 02:06:10|203049.2|202959.2|203041.8|202951.8|203049.2|202959.2|203040.1|202950.1|4
1733364380000|2024-12-05 02:06:20|203042.3|202952.3|203045.2|202955.2|203045.2|202955.2|203042.3|202952.3|2
1733364390000|2024-12-05 02:06:30|203047.3|202957.3|203043.7|202953.7|203051.5|202961.5|203043.7|202953.7|5
1733364400000|2024-12-05 02:06:40|203039.1|202949.1|203007.4|202917.4|203039.1|202949.1|203003|202913|5
1733364410000|2024-12-05 02:06:50|203007.3|202917.3|203010|202920|203011.4|202921.4|203007.3|202917.3|8
1733364420000|2024-12-05 02:07:00|203010.1|202920.1|203014.3|202924.3|203016.6|202926.6|203010.1|202920.1|5
1733364430000|2024-12-05 02:07:10|203014.2|202924.2|203016.5|202926.5|203016.5|202926.5|203014.2|202924.2|3
1733364440000|2024-12-05 02:07:20|203016.4|202926.4|203016.4|202926.4|203016.4|202926.4|203016.4|202926.4|1
1733364450000|2024-12-05 02:07:30|203016.5|202926.5|203016.5|202926.5|203016.5|202926.5|203016.5|202926.5|1
1733364460000|2024-12-05 02:07:40|203026.5|202936.5|203026.5|202936.5|203026.5|202936.5|203026.5|202936.5|1
1733364470000|2024-12-05 02:07:50|203026.4|202936.4|203026.4|202936.4|203026.4|202936.4|203026.4|202936.4|1
1733364480000|2024-12-05 02:08:00|203023.8|202933.8|203022|202932|203023.8|202933.8|203022|202932|2
1733364490000|2024-12-05 02:08:10|203019.4|202929.4|203019.8|202929.8|203019.8|202929.8|203017.7|202927.7|3
1733364500000|2024-12-05 02:08:20|203020.8|202930.8|203028.6|202938.6|203031.2|202941.2|203020.8|202930.8|4
1733364510000|2024-12-05 02:08:30|203030.3|202940.3|203031.4|202941.4|203031.4|202941.4|203030.3|202940.3|2
1733364520000|2024-12-05 02:08:40|203029.7|202939.7|203025.2|202935.2|203029.7|202939.7|203021.7|202931.7|5
1733364540000|2024-12-05 02:09:00|203027.2|202937.2|203032.2|202942.2|203032.2|202942.2|203027.2|202937.2|2
1733364570000|2024-12-05 02:09:30|203034.3|202944.3|203035.5|202945.5|203035.5|202945.5|203034.3|202944.3|2
1733364580000|2024-12-05 02:09:40|203031.4|202941.4|203029.8|202939.8|203031.4|202941.4|203029.8|202939.8|2
1733364600000|2024-12-05 02:10:00|203027.3|202937.3|203024.5|202934.5|203027.3|202937.3|203024.5|202934.5|2
1733364620000|2024-12-05 02:10:20|203026.6|202936.6|203026.6|202936.6|203026.6|202936.6|203026.6|202936.6|1
1733364630000|2024-12-05 02:10:30|203026.8|202936.8|203026.8|202936.8|203026.8|202936.8|203026.8|202936.8|1
1733364640000|2024-12-05 02:10:40|203024.5|202934.5|203011.3|202921.3|203024.5|202934.5|203006.7|202916.7|3
1733364650000|2024-12-05 02:10:50|203020.9|202930.9|203014.5|202924.5|203021|202931|203014.5|202924.5|4
1733364660000|2024-12-05 02:11:00|203016.8|202926.8|203018.8|202928.8|203018.8|202928.8|203016.8|202926.8|2
1733364670000|2024-12-05 02:11:10|203017.3|202927.3|203017.1|202927.1|203017.3|202927.3|203017.1|202927.1|2
1733364680000|2024-12-05 02:11:20|203019.6|202929.6|203025.3|202935.3|203025.3|202935.3|203019.6|202929.6|4
1733364710000|2024-12-05 02:11:50|203027|202937|203027|202937|203027|202937|203027|202937|1
1733364720000|2024-12-05 02:12:00|203018.8|202928.8|203027.3|202937.3|203027.3|202937.3|203018.8|202928.8|3
1733364730000|2024-12-05 02:12:10|203027.8|202937.8|203032.6|202942.6|203032.6|202942.6|203027.8|202937.8|2
1733364740000|2024-12-05 02:12:20|203030.3|202940.3|203028.1|202938.1|203030.3|202940.3|203028.1|202938.1|2
1733364750000|2024-12-05 02:12:30|203029.3|202939.3|203029.3|202939.3|203029.3|202939.3|203029.3|202939.3|1
1733364760000|2024-12-05 02:12:40|203025.7|202935.7|203012.5|202922.5|203025.7|202935.7|203009.7|202919.7|3
1733364770000|2024-12-05 02:12:50|203009.7|202919.7|203005.8|202915.8|203009.7|202919.7|203005.8|202915.8|2
1733364790000|2024-12-05 02:13:10|203006|202916|203012.1|202922.1|203012.1|202922.1|203006|202916|3
1733364810000|2024-12-05 02:13:30|203011.9|202921.9|203011.9|202921.9|203011.9|202921.9|203011.9|202921.9|1
1733364830000|2024-12-05 02:13:50|203009.4|202919.4|203004.5|202914.5|203009.4|202919.4|202998.4|202908.4|8
1733364840000|2024-12-05 02:14:00|203002.8|202912.8|203006.5|202916.5|203006.5|202916.5|202997.7|202907.7|4
1733364850000|2024-12-05 02:14:10|203006.7|202916.7|203006.3|202916.3|203013.5|202923.5|203006.3|202916.3|5
1733364870000|2024-12-05 02:14:30|203006.5|202916.5|203006.5|202916.5|203006.5|202916.5|203006.5|202916.5|1
1733364880000|2024-12-05 02:14:40|203009|202919|203010.7|202920.7|203010.7|202920.7|203009|202919|2
1733364890000|2024-12-05 02:14:50|203001.5|202911.5|203000.4|202910.4|203001.5|202911.5|203000.4|202910.4|2
1733364910000|2024-12-05 02:15:10|203002.8|202912.8|203011.6|202921.6|203012.1|202922.1|203002.8|202912.8|3
1733364920000|2024-12-05 02:15:20|203010.6|202920.6|203010.6|202920.6|203010.6|202920.6|203010.6|202920.6|1
1733364930000|2024-12-05 02:15:30|203010.1|202920.1|203010.1|202920.1|203010.1|202920.1|203010.1|202920.1|1
1733364940000|2024-12-05 02:15:40|203005.5|202915.5|203000.8|202910.8|203005.5|202915.5|202997.3|202907.3|6
1733364950000|2024-12-05 02:15:50|203002.3|202912.3|203007.5|202917.5|203007.5|202917.5|203002.3|202912.3|4
1733364960000|2024-12-05 02:16:00|203005.1|202915.1|203010.4|202920.4|203010.4|202920.4|203005.1|202915.1|2
1733364970000|2024-12-05 02:16:10|203007.8|202917.8|203007.7|202917.7|203010.9|202920.9|203007.7|202917.7|5
1733364980000|2024-12-05 02:16:20|203003.8|202913.8|203005.3|202915.3|203005.3|202915.3|202997.1|202907.1|5
1733364990000|2024-12-05 02:16:30|203005.1|202915.1|203005.1|202915.1|203005.1|202915.1|203005.1|202915.1|1
1733365000000|2024-12-05 02:16:40|203003.3|202913.3|203008.7|202918.7|203008.7|202918.7|203000.6|202910.6|6
1733365010000|2024-12-05 02:16:50|203008|202918|203004.7|202914.7|203008|202918|203004.7|202914.7|3
1733365020000|2024-12-05 02:17:00|202999.9|202909.9|202996.4|202906.4|202999.9|202909.9|202996.4|202906.4|2
1733365030000|2024-12-05 02:17:10|202996.2|202906.2|202996.2|202906.2|202996.2|202906.2|202996.2|202906.2|1
1733365050000|2024-12-05 02:17:30|202996.5|202906.5|202990|202900|202996.5|202906.5|202990|202900|2
1733365060000|2024-12-05 02:17:40|202992.5|202902.5|202995.8|202905.8|202995.8|202905.8|202992.5|202902.5|2
1733365070000|2024-12-05 02:17:50|203000|202910|203000|202910|203000|202910|203000|202910|1
1733365080000|2024-12-05 02:18:00|203002.4|202912.4|203003.3|202913.3|203008.8|202918.8|203002.4|202912.4|4
1733365090000|2024-12-05 02:18:10|203001.8|202911.8|203000.2|202910.2|203001.8|202911.8|202997.1|202907.1|3
1733365100000|2024-12-05 02:18:20|203000.4|202910.4|203000.4|202910.4|203000.4|202910.4|203000.4|202910.4|1
1733365110000|2024-12-05 02:18:30|203001.9|202911.9|203006.1|202916.1|203006.6|202916.6|203001.9|202911.9|3
1733365120000|2024-12-05 02:18:40|203008.6|202918.6|203000.3|202910.3|203008.6|202918.6|202999.8|202909.8|3
1733365130000|2024-12-05 02:18:50|203000.5|202910.5|203000.5|202910.5|203000.5|202910.5|203000.5|202910.5|1
1733365140000|2024-12-05 02:19:00|202998|202908|202999.1|202909.1|202999.1|202909.1|202986.8|202896.8|4
1733365160000|2024-12-05 02:19:20|202998.7|202908.7|203004.4|202914.4|203004.4|202914.4|202998.7|202908.7|2
1733365170000|2024-12-05 02:19:30|203005|202915|203005|202915|203005|202915|203005|202915|1
1733365200000|2024-12-05 02:20:00|203002.8|202912.8|202989.6|202899.6|203002.8|202912.8|202989.6|202899.6|7
1733365210000|2024-12-05 02:20:10|202985.6|202895.6|202981.7|202891.7|202985.6|202895.6|202981.7|202891.7|2
1733365220000|2024-12-05 02:20:20|202981.5|202891.5|202981.5|202891.5|202981.5|202891.5|202981.5|202891.5|1
1733365230000|2024-12-05 02:20:30|202981.7|202891.7|202981.7|202891.7|202981.7|202891.7|202981.7|202891.7|1
1733365250000|2024-12-05 02:20:50|202983|202893|202983|202893|202983|202893|202983|202893|1
1733365260000|2024-12-05 02:21:00|202982.6|202892.6|202977.9|202887.9|202982.6|202892.6|202977.9|202887.9|3
1733365270000|2024-12-05 02:21:10|202978.4|202888.4|202981.3|202891.3|202981.3|202891.3|202978.4|202888.4|2
1733365290000|2024-12-05 02:21:30|202982.3|202892.3|202982.3|202892.3|202982.3|202892.3|202982.3|202892.3|1
1733365300000|2024-12-05 02:21:40|202981.8|202891.8|202981.8|202891.8|202981.8|202891.8|202981.8|202891.8|1
1733365310000|2024-12-05 02:21:50|203011.5|202921.5|203005.6|202915.6|203011.5|202921.5|203005.5|202915.5|5
1733365320000|2024-12-05 02:22:00|203005.1|202915.1|203000.1|202910.1|203005.1|202915.1|203000.1|202910.1|3
1733365350000|2024-12-05 02:22:30|202999.9|202909.9|202999.9|202909.9|202999.9|202909.9|202999.9|202909.9|1
1733365360000|2024-12-05 02:22:40|203007.5|202917.5|202989.1|202899.1|203007.5|202917.5|202977.5|202887.5|5
1733365370000|2024-12-05 02:22:50|202988.6|202898.6|202985.5|202895.5|202988.6|202898.6|202985.5|202895.5|2
1733365380000|2024-12-05 02:23:00|202987.5|202897.5|202988|202898|202988|202898|202987.5|202897.5|2
1733365390000|2024-12-05 02:23:10|202989|202899|202988.5|202898.5|202990.5|202900.5|202988.5|202898.5|5
1733365410000|2024-12-05 02:23:30|202985.7|202895.7|202981.5|202891.5|202985.7|202895.7|202981.5|202891.5|5
1733365420000|2024-12-05 02:23:40|202984.7|202894.7|202987.7|202897.7|202987.7|202897.7|202984.7|202894.7|2
1733365430000|2024-12-05 02:23:50|202986.4|202896.4|202986.9|202896.9|202986.9|202896.9|202986.4|202896.4|3
1733365440000|2024-12-05 02:24:00|202984.3|202894.3|202983|202893|202984.3|202894.3|202978.4|202888.4|3
1733365450000|2024-12-05 02:24:10|202982.8|202892.8|202982.8|202892.8|202982.8|202892.8|202982.8|202892.8|1
1733365460000|2024-12-05 02:24:20|202984.4|202894.4|202989.3|202899.3|202991.7|202901.7|202984.4|202894.4|6
1733365470000|2024-12-05 02:24:30|202987.3|202897.3|202987.3|202897.3|202987.3|202897.3|202986.2|202896.2|4
1733365480000|2024-12-05 02:24:40|202988.6|202898.6|202988.6|202898.6|202988.6|202898.6|202988.6|202898.6|1
1733365490000|2024-12-05 02:24:50|202985.4|202895.4|202981.6|202891.6|202985.4|202895.4|202979.2|202889.2|3
1733365500000|2024-12-05 02:25:00|202981.9|202891.9|202981.9|202891.9|202981.9|202891.9|202981.9|202891.9|1
1733365510000|2024-12-05 02:25:10|202984.9|202894.9|202998.6|202908.6|202999.1|202909.1|202984.9|202894.9|4
1733365520000|2024-12-05 02:25:20|203001.9|202911.9|202997.8|202907.8|203006.1|202916.1|202997.8|202907.8|4
1733365530000|2024-12-05 02:25:30|203002.3|202912.3|203013.4|202923.4|203015.3|202925.3|203002.3|202912.3|4
1733365540000|2024-12-05 02:25:40|203015.5|202925.5|203008.6|202918.6|203015.5|202925.5|203008.6|202918.6|6
1733365560000|2024-12-05 02:26:00|203006.3|202916.3|203006.3|202916.3|203006.3|202916.3|203006.3|202916.3|1
1733365570000|2024-12-05 02:26:10|203006.4|202916.4|203014.7|202924.7|203014.7|202924.7|203006.4|202916.4|3
1733365580000|2024-12-05 02:26:20|203014.8|202924.8|203014.8|202924.8|203014.8|202924.8|203014.8|202924.8|1
1733365590000|2024-12-05 02:26:30|203015|202925|203014.2|202924.2|203015|202925|203014.2|202924.2|4
1733365600000|2024-12-05 02:26:40|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|1
1733365620000|2024-12-05 02:27:00|203011.9|202921.9|203006.8|202916.8|203011.9|202921.9|203005.4|202915.4|3
1733365640000|2024-12-05 02:27:20|203004.1|202914.1|203007.7|202917.7|203007.7|202917.7|202999.8|202909.8|4
1733365670000|2024-12-05 02:27:50|203004|202914|203002.8|202912.8|203004.7|202914.7|203000.4|202910.4|6
1733365680000|2024-12-05 02:28:00|203001.3|202911.3|203006.1|202916.1|203006.1|202916.1|202996.5|202906.5|5
1733365690000|2024-12-05 02:28:10|203005.6|202915.6|203006.1|202916.1|203008.9|202918.9|203004.3|202914.3|6
1733365720000|2024-12-05 02:28:40|203009.3|202919.3|203007.3|202917.3|203009.3|202919.3|203007.3|202917.3|2
1733365730000|2024-12-05 02:28:50|203009.8|202919.8|203005.3|202915.3|203010.9|202920.9|203005.3|202915.3|6
1733365740000|2024-12-05 02:29:00|203005.8|202915.8|203012.2|202922.2|203012.2|202922.2|203005.8|202915.8|3
1733365750000|2024-12-05 02:29:10|203012.7|202922.7|203012.2|202922.2|203012.7|202922.7|203012.2|202922.2|2
1733365770000|2024-12-05 02:29:30|203008.3|202918.3|203011.1|202921.1|203011.1|202921.1|203008.3|202918.3|2
1733365780000|2024-12-05 02:29:40|203009.6|202919.6|203009|202919|203009.6|202919.6|203007|202917|3
1733365800000|2024-12-05 02:30:00|203007.2|202917.2|203007|202917|203007.2|202917.2|203001.4|202911.4|4
1733365820000|2024-12-05 02:30:20|203007.2|202917.2|203007.2|202917.2|203007.2|202917.2|203007.2|202917.2|1
1733365830000|2024-12-05 02:30:30|203006|202916|203005.3|202915.3|203006|202916|203005.3|202915.3|2
1733365840000|2024-12-05 02:30:40|203000.3|202910.3|203006.5|202916.5|203011.1|202921.1|202986.9|202896.9|6
1733365850000|2024-12-05 02:30:50|203006.6|202916.6|202997.4|202907.4|203006.6|202916.6|202997.4|202907.4|3
1733365860000|2024-12-05 02:31:00|202994.4|202904.4|202994.4|202904.4|202994.4|202904.4|202994.4|202904.4|1
1733365870000|2024-12-05 02:31:10|202990|202900|202972.5|202882.5|202990|202900|202964.4|202874.4|9
1733365880000|2024-12-05 02:31:20|202976|202886|202975.9|202885.9|202976|202886|202975.9|202885.9|2
1733365890000|2024-12-05 02:31:30|202975.8|202885.8|202962.3|202872.3|202975.8|202885.8|202962.3|202872.3|5
1733365930000|2024-12-05 02:32:10|202960.8|202870.8|202954.3|202864.3|202960.8|202870.8|202954.3|202864.3|2
1733365940000|2024-12-05 02:32:20|202952.2|202862.2|202950.2|202860.2|202952.2|202862.2|202943.7|202853.7|5
1733365950000|2024-12-05 02:32:30|202950|202860|202950|202860|202950|202860|202950|202860|1
1733365960000|2024-12-05 02:32:40|202950.3|202860.3|202954.1|202864.1|202958.9|202868.9|202945.4|202855.4|8
1733365970000|2024-12-05 02:32:50|202954.6|202864.6|202959|202869|202959|202869|202954.6|202864.6|2
1733365980000|2024-12-05 02:33:00|202957.3|202867.3|202955.8|202865.8|202958.2|202868.2|202952.7|202862.7|4
1733365990000|2024-12-05 02:33:10|202955.9|202865.9|202955.9|202865.9|202955.9|202865.9|202955.9|202865.9|1
1733366000000|2024-12-05 02:33:20|202954.2|202864.2|202954.2|202864.2|202954.2|202864.2|202954.2|202864.2|1
1733366010000|2024-12-05 02:33:30|202956.5|202866.5|202959.5|202869.5|202959.5|202869.5|202956.5|202866.5|2
1733366020000|2024-12-05 02:33:40|202960|202870|202964.4|202874.4|202964.4|202874.4|202960|202870|2
1733366030000|2024-12-05 02:33:50|202961.1|202871.1|202961.5|202871.5|202961.5|202871.5|202955.9|202865.9|4
1733366040000|2024-12-05 02:34:00|202962|202872|202950|202860|202962|202872|202950|202860|4
1733366050000|2024-12-05 02:34:10|202954.8|202864.8|202959.8|202869.8|202959.8|202869.8|202954.8|202864.8|2
1733366080000|2024-12-05 02:34:40|202958.8|202868.8|202960.6|202870.6|202960.6|202870.6|202957.2|202867.2|3
1733366090000|2024-12-05 02:34:50|202958.6|202868.6|202958|202868|202958.6|202868.6|202958|202868|2
1733366110000|2024-12-05 02:35:10|202957.8|202867.8|202959.8|202869.8|202959.8|202869.8|202957.8|202867.8|2
1733366130000|2024-12-05 02:35:30|202957.3|202867.3|202953.8|202863.8|202957.3|202867.3|202943.3|202853.3|4
1733366150000|2024-12-05 02:35:50|202954|202864|202958.2|202868.2|202958.2|202868.2|202954|202864|3
1733366160000|2024-12-05 02:36:00|202959.7|202869.7|202966.8|202876.8|202966.8|202876.8|202959.7|202869.7|3
1733366190000|2024-12-05 02:36:30|202964.2|202874.2|202964.2|202874.2|202964.2|202874.2|202964.2|202874.2|1
1733366200000|2024-12-05 02:36:40|202963.7|202873.7|202963.7|202873.7|202963.7|202873.7|202963.7|202873.7|1
1733366220000|2024-12-05 02:37:00|202962.7|202872.7|202960.2|202870.2|202962.7|202872.7|202960|202870|3
1733366230000|2024-12-05 02:37:10|202963|202873|202965.8|202875.8|202967.3|202877.3|202963|202873|4
1733366250000|2024-12-05 02:37:30|202963.8|202873.8|202963.8|202873.8|202963.8|202873.8|202963.8|202873.8|1
1733366270000|2024-12-05 02:37:50|202968.3|202878.3|202968.3|202878.3|202968.3|202878.3|202968.3|202878.3|1
1733366290000|2024-12-05 02:38:10|202964.3|202874.3|202964.3|202874.3|202964.3|202874.3|202964.3|202874.3|1
1733366310000|2024-12-05 02:38:30|202965.2|202875.2|202954.7|202864.7|202965.2|202875.2|202954.7|202864.7|3
1733366340000|2024-12-05 02:39:00|202956.5|202866.5|202956.5|202866.5|202956.5|202866.5|202956.5|202866.5|1
1733366360000|2024-12-05 02:39:20|202955.8|202865.8|202955.8|202865.8|202955.8|202865.8|202955.8|202865.8|1
1733366370000|2024-12-05 02:39:30|202956.3|202866.3|202958.4|202868.4|202958.4|202868.4|202956.3|202866.3|2
1733366390000|2024-12-05 02:39:50|202956.3|202866.3|202948.1|202858.1|202956.3|202866.3|202948.1|202858.1|3
1733366400000|2024-12-05 02:40:00|202948.8|202858.8|202956.8|202866.8|202961.8|202871.8|202948.8|202858.8|9
1733366410000|2024-12-05 02:40:10|202954.8|202864.8|202952.9|202862.9|202956.5|202866.5|202952|202862|6
1733366430000|2024-12-05 02:40:30|202956.3|202866.3|202963.4|202873.4|202963.4|202873.4|202956.3|202866.3|4
1733366440000|2024-12-05 02:40:40|202961.8|202871.8|202960.1|202870.1|202961.8|202871.8|202960.1|202870.1|2
1733366460000|2024-12-05 02:41:00|202959.5|202869.5|202940.8|202850.8|202960|202870|202940.8|202850.8|6
1733366470000|2024-12-05 02:41:10|202937.8|202847.8|202949.2|202859.2|202949.2|202859.2|202937.8|202847.8|3
1733366480000|2024-12-05 02:41:20|202948.7|202858.7|202948.7|202858.7|202948.7|202858.7|202948.7|202858.7|1
1733366490000|2024-12-05 02:41:30|202947.2|202857.2|202944.6|202854.6|202947.2|202857.2|202942|202852|3
1733366500000|2024-12-05 02:41:40|202944.4|202854.4|202944.4|202854.4|202944.4|202854.4|202944.4|202854.4|1
1733366520000|2024-12-05 02:42:00|202942.4|202852.4|202948.1|202858.1|202948.1|202858.1|202939.4|202849.4|7
1733366540000|2024-12-05 02:42:20|202949.6|202859.6|202950.1|202860.1|202950.1|202860.1|202949.6|202859.6|2
1733366550000|2024-12-05 02:42:30|202956.5|202866.5|202955.3|202865.3|202956.5|202866.5|202955.3|202865.3|2
1733366560000|2024-12-05 02:42:40|202953.8|202863.8|202952.3|202862.3|202953.8|202863.8|202952.3|202862.3|2
1733366570000|2024-12-05 02:42:50|202952.5|202862.5|202958.5|202868.5|202958.7|202868.7|202952.5|202862.5|3
1733366580000|2024-12-05 02:43:00|202958.7|202868.7|202962.1|202872.1|202968.1|202878.1|202958.7|202868.7|4
1733366590000|2024-12-05 02:43:10|202964.4|202874.4|202961.8|202871.8|202964.4|202874.4|202961.8|202871.8|2
1733366610000|2024-12-05 02:43:30|202965.5|202875.5|202965.5|202875.5|202965.5|202875.5|202965.5|202875.5|1
1733366640000|2024-12-05 02:44:00|202964|202874|202954.1|202864.1|202964|202874|202954.1|202864.1|6
1733366650000|2024-12-05 02:44:10|202954.7|202864.7|202962.2|202872.2|202964.6|202874.6|202954.7|202864.7|3
1733366660000|2024-12-05 02:44:20|202962|202872|202962|202872|202962|202872|202962|202872|1
1733366690000|2024-12-05 02:44:50|202965.3|202875.3|202965.3|202875.3|202965.3|202875.3|202965.3|202875.3|1
1733366700000|2024-12-05 02:45:00|202963|202873|202963|202873|202963|202873|202963|202873|1
1733366710000|2024-12-05 02:45:10|202959.5|202869.5|202959.6|202869.6|202959.6|202869.6|202959.5|202869.5|2
1733366720000|2024-12-05 02:45:20|202957.6|202867.6|202948.9|202858.9|202957.6|202867.6|202948.9|202858.9|2
1733366730000|2024-12-05 02:45:30|202949.4|202859.4|202954.2|202864.2|202956|202866|202949.4|202859.4|3
1733366760000|2024-12-05 02:46:00|202955.5|202865.5|202958|202868|202961.1|202871.1|202955.5|202865.5|3
1733366780000|2024-12-05 02:46:20|202959.9|202869.9|202968.6|202878.6|202968.6|202878.6|202959.9|202869.9|2
1733366790000|2024-12-05 02:46:30|202977|202887|202977|202887|202977|202887|202977|202887|1
1733366800000|2024-12-05 02:46:40|202971.5|202881.5|202965.1|202875.1|202971.5|202881.5|202965.1|202875.1|2
1733366820000|2024-12-05 02:47:00|202967.3|202877.3|202964.5|202874.5|202974.6|202884.6|202964.5|202874.5|8
1733366830000|2024-12-05 02:47:10|202966.9|202876.9|202971.1|202881.1|202971.1|202881.1|202966.9|202876.9|2
1733366840000|2024-12-05 02:47:20|202965.6|202875.6|202962|202872|202965.6|202875.6|202959.7|202869.7|3
1733366850000|2024-12-05 02:47:30|202959.3|202869.3|202958.3|202868.3|202959.3|202869.3|202957.8|202867.8|3
1733366870000|2024-12-05 02:47:50|202960.8|202870.8|202959.5|202869.5|202963.3|202873.3|202959.5|202869.5|3
1733366880000|2024-12-05 02:48:00|202962.6|202872.6|202981.5|202891.5|202991.6|202901.6|202962.6|202872.6|7
1733366890000|2024-12-05 02:48:10|202987.5|202897.5|202990.3|202900.3|202991.1|202901.1|202987.5|202897.5|5
1733366900000|2024-12-05 02:48:20|202992|202902|202992|202902|202992|202902|202992|202902|1
1733366910000|2024-12-05 02:48:30|202993.8|202903.8|202987.5|202897.5|202993.8|202903.8|202987.5|202897.5|3
1733366920000|2024-12-05 02:48:40|202986.1|202896.1|202987.6|202897.6|202987.6|202897.6|202984.6|202894.6|4
1733366930000|2024-12-05 02:48:50|202987.4|202897.4|202987.4|202897.4|202987.4|202897.4|202987.4|202897.4|1
1733366950000|2024-12-05 02:49:10|202990.6|202900.6|202994|202904|202996.3|202906.3|202990.6|202900.6|4
1733366960000|2024-12-05 02:49:20|203006|202916|203000.8|202910.8|203006|202916|202999.3|202909.3|7
1733366980000|2024-12-05 02:49:40|202998.5|202908.5|202993.7|202903.7|202998.5|202908.5|202993.7|202903.7|3
1733367000000|2024-12-05 02:50:00|202993.6|202903.6|202988.9|202898.9|202993.6|202903.6|202988.9|202898.9|3
1733367010000|2024-12-05 02:50:10|202990.7|202900.7|202996|202906|202996|202906|202990.2|202900.2|4
1733367020000|2024-12-05 02:50:20|202995.3|202905.3|202986.5|202896.5|202995.3|202905.3|202986.5|202896.5|6
1733367050000|2024-12-05 02:50:50|202986|202896|202987.5|202897.5|202987.5|202897.5|202986|202896|3
1733367060000|2024-12-05 02:51:00|202989|202899|202992|202902|202992|202902|202989|202899|2
1733367070000|2024-12-05 02:51:10|202991.5|202901.5|202991.5|202901.5|202991.5|202901.5|202991.5|202901.5|1
1733367080000|2024-12-05 02:51:20|202992|202902|202980.4|202890.4|202998.3|202908.3|202979.4|202889.4|8
1733367090000|2024-12-05 02:51:30|202982.9|202892.9|202983.1|202893.1|202983.1|202893.1|202982.9|202892.9|2
1733367100000|2024-12-05 02:51:40|202982.6|202892.6|202979.1|202889.1|202982.6|202892.6|202979.1|202889.1|3
1733367110000|2024-12-05 02:51:50|202979.6|202889.6|202984.7|202894.7|202984.7|202894.7|202979.6|202889.6|3
1733367120000|2024-12-05 02:52:00|202983.5|202893.5|202989.1|202899.1|202991.5|202901.5|202983.5|202893.5|7
1733367150000|2024-12-05 02:52:30|202989.3|202899.3|202989.3|202899.3|202989.3|202899.3|202989.3|202899.3|1
1733367170000|2024-12-05 02:52:50|202990.5|202900.5|202985.5|202895.5|202990.5|202900.5|202985.5|202895.5|2
1733367180000|2024-12-05 02:53:00|202983.8|202893.8|202968.3|202878.3|202983.8|202893.8|202965.6|202875.6|3
1733367190000|2024-12-05 02:53:10|202973.7|202883.7|202973.7|202883.7|202973.7|202883.7|202973.7|202883.7|1
1733367200000|2024-12-05 02:53:20|202973.6|202883.6|202973.6|202883.6|202973.6|202883.6|202973.6|202883.6|1
1733367210000|2024-12-05 02:53:30|202975.7|202885.7|202982.7|202892.7|202982.7|202892.7|202975.7|202885.7|3
1733367220000|2024-12-05 02:53:40|202976.1|202886.1|202979.1|202889.1|202979.1|202889.1|202973.8|202883.8|5
1733367230000|2024-12-05 02:53:50|202976.7|202886.7|202976.7|202886.7|202976.7|202886.7|202976.7|202886.7|1
1733367240000|2024-12-05 02:54:00|202978.7|202888.7|202988.4|202898.4|202989.4|202899.4|202978.7|202888.7|3
1733367250000|2024-12-05 02:54:10|202988.9|202898.9|202987.2|202897.2|202988.9|202898.9|202987.2|202897.2|4
1733367260000|2024-12-05 02:54:20|202984.2|202894.2|202978.6|202888.6|202984.2|202894.2|202978.6|202888.6|2
1733367290000|2024-12-05 02:54:50|202978.3|202888.3|202978.5|202888.5|202978.5|202888.5|202978.3|202888.3|2
1733367300000|2024-12-05 02:55:00|202980|202890|202985.9|202895.9|202986.4|202896.4|202980|202890|3
1733367330000|2024-12-05 02:55:30|202987.2|202897.2|202998.3|202908.3|203000.8|202910.8|202987.2|202897.2|4
1733367340000|2024-12-05 02:55:40|202997.8|202907.8|202987.2|202897.2|202997.8|202907.8|202987.1|202897.1|7
1733367360000|2024-12-05 02:56:00|202989.9|202899.9|202988.5|202898.5|202989.9|202899.9|202988.5|202898.5|2
1733367370000|2024-12-05 02:56:10|202990.5|202900.5|202990.5|202900.5|202990.5|202900.5|202990.5|202900.5|1
1733367390000|2024-12-05 02:56:30|202994.3|202904.3|202994.3|202904.3|202994.3|202904.3|202994.3|202904.3|1
1733367420000|2024-12-05 02:57:00|202991.5|202901.5|202991.5|202901.5|202991.5|202901.5|202991.5|202901.5|1
1733367450000|2024-12-05 02:57:30|202994.5|202904.5|202994.5|202904.5|202994.5|202904.5|202994.5|202904.5|1
1733367460000|2024-12-05 02:57:40|202994.3|202904.3|202994.3|202904.3|202994.3|202904.3|202994.3|202904.3|1
1733367470000|2024-12-05 02:57:50|202992|202902|202992|202902|202992|202902|202992|202902|1
1733367490000|2024-12-05 02:58:10|202992.5|202902.5|203002.3|202912.3|203008|202918|202992.5|202902.5|4
1733367500000|2024-12-05 02:58:20|203001.5|202911.5|203001.5|202911.5|203001.5|202911.5|203001.5|202911.5|1
1733367510000|2024-12-05 02:58:30|203001|202911|203001|202911|203001|202911|203001|202911|1
1733367520000|2024-12-05 02:58:40|203001.1|202911.1|203006|202916|203006|202916|203000.8|202910.8|4
1733367550000|2024-12-05 02:59:10|203001.8|202911.8|203004.7|202914.7|203005.1|202915.1|203001.8|202911.8|4
1733367570000|2024-12-05 02:59:30|203004|202914|203004|202914|203004|202914|203004|202914|1
1733367600000|2024-12-05 03:00:00|203000.3|202910.3|202994.5|202904.5|203000.3|202910.3|202992|202902|5
1733367610000|2024-12-05 03:00:10|202995|202905|203001.5|202911.5|203001.5|202911.5|202995|202905|3
1733367640000|2024-12-05 03:00:40|203002.5|202912.5|202998|202908|203002.5|202912.5|202997.2|202907.2|3
1733367660000|2024-12-05 03:01:00|202997.8|202907.8|202995.6|202905.6|202997.8|202907.8|202995.6|202905.6|3
1733367670000|2024-12-05 03:01:10|202994.6|202904.6|202995.3|202905.3|202995.3|202905.3|202993.9|202903.9|4
1733367680000|2024-12-05 03:01:20|202987.5|202897.5|202996.8|202906.8|202997.8|202907.8|202987.5|202897.5|5
1733367690000|2024-12-05 03:01:30|202997.8|202907.8|202997.8|202907.8|202997.8|202907.8|202997.8|202907.8|1
1733367700000|2024-12-05 03:01:40|202993.2|202903.2|202976.5|202886.5|202993.2|202903.2|202975.9|202885.9|4
1733367710000|2024-12-05 03:01:50|202981.7|202891.7|202986|202896|202986|202896|202981.7|202891.7|2
1733367720000|2024-12-05 03:02:00|202980.9|202890.9|202984.2|202894.2|202984.2|202894.2|202980.9|202890.9|2
1733367730000|2024-12-05 03:02:10|202984.3|202894.3|202984.3|202894.3|202984.3|202894.3|202984.3|202894.3|1
1733367740000|2024-12-05 03:02:20|202984.5|202894.5|202984.5|202894.5|202984.5|202894.5|202984.5|202894.5|1
1733367750000|2024-12-05 03:02:30|202985.7|202895.7|202985.7|202895.7|202985.7|202895.7|202985.7|202895.7|1
1733367760000|2024-12-05 03:02:40|202984.2|202894.2|202981.2|202891.2|202984.2|202894.2|202981.2|202891.2|2
1733367770000|2024-12-05 03:02:50|202981|202891|202981|202891|202981|202891|202981|202891|1
1733367780000|2024-12-05 03:03:00|202981.5|202891.5|202976.6|202886.6|202986.3|202896.3|202975.2|202885.2|5
1733367790000|2024-12-05 03:03:10|202975.3|202885.3|202982.2|202892.2|202982.2|202892.2|202975.3|202885.3|2
1733367800000|2024-12-05 03:03:20|202985|202895|202985|202895|202985|202895|202985|202895|1
1733367810000|2024-12-05 03:03:30|202985.1|202895.1|202986.6|202896.6|202986.6|202896.6|202985.1|202895.1|2
1733367820000|2024-12-05 03:03:40|202986.1|202896.1|202981.6|202891.6|202986.1|202896.1|202981.6|202891.6|2
1733367830000|2024-12-05 03:03:50|202976|202886|202980|202890|202980|202890|202976|202886|2
1733367840000|2024-12-05 03:04:00|202975.8|202885.8|202979.4|202889.4|202979.4|202889.4|202971.6|202881.6|5
1733367850000|2024-12-05 03:04:10|202981.3|202891.3|202982.3|202892.3|202982.3|202892.3|202981.3|202891.3|2
1733367860000|2024-12-05 03:04:20|202980.3|202890.3|202980.3|202890.3|202980.3|202890.3|202980.3|202890.3|1
1733367890000|2024-12-05 03:04:50|202981.4|202891.4|202981.4|202891.4|202981.4|202891.4|202981.4|202891.4|1
1733367900000|2024-12-05 03:05:00|202981.1|202891.1|202981.1|202891.1|202981.1|202891.1|202981.1|202891.1|1
1733367910000|2024-12-05 03:05:10|202981.4|202891.4|202981.4|202891.4|202981.4|202891.4|202981.4|202891.4|1
1733367920000|2024-12-05 03:05:20|202979.4|202889.4|202970|202880|202979.4|202889.4|202970|202880|3
1733367940000|2024-12-05 03:05:40|202969.8|202879.8|202970.1|202880.1|202970.1|202880.1|202967.2|202877.2|3
1733367950000|2024-12-05 03:05:50|202965.5|202875.5|202969.3|202879.3|202969.3|202879.3|202965.5|202875.5|3
1733367970000|2024-12-05 03:06:10|202969.1|202879.1|202969.1|202879.1|202969.1|202879.1|202969.1|202879.1|1
1733367980000|2024-12-05 03:06:20|202966.5|202876.5|202974.3|202884.3|202974.3|202884.3|202966.5|202876.5|3
1733368000000|2024-12-05 03:06:40|202974.9|202884.9|202973.1|202883.1|202974.9|202884.9|202973.1|202883.1|2
1733368020000|2024-12-05 03:07:00|202969.8|202879.8|202976.3|202886.3|202976.3|202886.3|202969.8|202879.8|2
1733368030000|2024-12-05 03:07:10|202973.7|202883.7|202981.5|202891.5|202984.6|202894.6|202973.7|202883.7|7
1733368040000|2024-12-05 03:07:20|202979.2|202889.2|202973.4|202883.4|202979.2|202889.2|202973.4|202883.4|3
1733368050000|2024-12-05 03:07:30|202973.6|202883.6|202973.6|202883.6|202973.6|202883.6|202973.6|202883.6|1
1733368070000|2024-12-05 03:07:50|202971.8|202881.8|202971.8|202881.8|202971.8|202881.8|202971.8|202881.8|1
1733368080000|2024-12-05 03:08:00|202972.5|202882.5|202972.5|202882.5|202972.5|202882.5|202972.5|202882.5|1
1733368090000|2024-12-05 03:08:10|202974|202884|202974|202884|202974|202884|202974|202884|1
1733368100000|2024-12-05 03:08:20|202973.7|202883.7|202974|202884|202974|202884|202973.7|202883.7|2
1733368110000|2024-12-05 03:08:30|202969.4|202879.4|202952.4|202862.4|202969.4|202879.4|202949.5|202859.5|5
1733368120000|2024-12-05 03:08:40|202952.3|202862.3|202952.4|202862.4|202952.4|202862.4|202952.3|202862.3|2
1733368130000|2024-12-05 03:08:50|202955.4|202865.4|202967|202877|202972|202882|202955.4|202865.4|6
1733368140000|2024-12-05 03:09:00|202966.8|202876.8|202966.8|202876.8|202966.8|202876.8|202966.8|202876.8|1
1733368150000|2024-12-05 03:09:10|202967.3|202877.3|202970.6|202880.6|202970.6|202880.6|202967.3|202877.3|3
1733368170000|2024-12-05 03:09:30|202970.4|202880.4|202970.4|202880.4|202970.4|202880.4|202970.4|202880.4|1
1733368180000|2024-12-05 03:09:40|202965.8|202875.8|202969|202879|202969|202879|202965.8|202875.8|4
1733368200000|2024-12-05 03:10:00|202969.3|202879.3|202980.4|202890.4|202980.4|202890.4|202969.3|202879.3|3
1733368210000|2024-12-05 03:10:10|202976.1|202886.1|202970.9|202880.9|202976.1|202886.1|202966|202876|4
1733368250000|2024-12-05 03:10:50|202967.5|202877.5|202967.5|202877.5|202967.5|202877.5|202967.5|202877.5|1
1733368270000|2024-12-05 03:11:10|202966.8|202876.8|202971.3|202881.3|202971.3|202881.3|202966.8|202876.8|2
1733368310000|2024-12-05 03:11:50|202966.8|202876.8|202966.8|202876.8|202966.8|202876.8|202966.8|202876.8|1
1733368320000|2024-12-05 03:12:00|202967.5|202877.5|202972.4|202882.4|202972.4|202882.4|202967.5|202877.5|2
1733368330000|2024-12-05 03:12:10|202970.2|202880.2|202970.2|202880.2|202970.2|202880.2|202970.2|202880.2|1
1733368360000|2024-12-05 03:12:40|202966.8|202876.8|202966.8|202876.8|202966.8|202876.8|202966.8|202876.8|1
1733368380000|2024-12-05 03:13:00|202972.3|202882.3|202972.3|202882.3|202972.3|202882.3|202972.3|202882.3|1
1733368390000|2024-12-05 03:13:10|202970.2|202880.2|202970.2|202880.2|202970.2|202880.2|202970.2|202880.2|1
1733368410000|2024-12-05 03:13:30|202966.8|202876.8|202966.8|202876.8|202966.8|202876.8|202966.8|202876.8|1
1733368420000|2024-12-05 03:13:40|202967.5|202877.5|202967.5|202877.5|202967.5|202877.5|202967.5|202877.5|1
1733368430000|2024-12-05 03:13:50|202972.3|202882.3|202972.3|202882.3|202972.3|202882.3|202972.3|202882.3|1
1733368470000|2024-12-05 03:14:30|202967.5|202877.5|202967.5|202877.5|202967.5|202877.5|202967.5|202877.5|1
1733368480000|2024-12-05 03:14:40|202969.9|202879.9|202969.9|202879.9|202969.9|202879.9|202969.9|202879.9|1
1733368490000|2024-12-05 03:14:50|202974.7|202884.7|202974.7|202884.7|202974.7|202884.7|202974.7|202884.7|1
1733368520000|2024-12-05 03:15:20|202969.9|202879.9|202969.9|202879.9|202969.9|202879.9|202969.9|202879.9|1
1733368540000|2024-12-05 03:15:40|202970|202880|202974.1|202884.1|202974.2|202884.2|202970|202880|4
1733368550000|2024-12-05 03:15:50|202973.5|202883.5|202973.5|202883.5|202973.5|202883.5|202973.5|202883.5|1
1733368580000|2024-12-05 03:16:20|202970.2|202880.2|202970.2|202880.2|202970.2|202880.2|202970.2|202880.2|1
1733368590000|2024-12-05 03:16:30|202967.5|202877.5|202967.5|202877.5|202967.5|202877.5|202967.5|202877.5|1
1733368600000|2024-12-05 03:16:40|202973|202883|202973|202883|202973|202883|202973|202883|1
1733368620000|2024-12-05 03:17:00|202973.5|202883.5|202973.5|202883.5|202973.5|202883.5|202973.5|202883.5|1
1733368630000|2024-12-05 03:17:10|202970.2|202880.2|202970.2|202880.2|202970.2|202880.2|202970.2|202880.2|1
1733368650000|2024-12-05 03:17:30|202973.5|202883.5|202973.5|202883.5|202973.5|202883.5|202973.5|202883.5|1
1733368670000|2024-12-05 03:17:50|202974.2|202884.2|202976.6|202886.6|202976.6|202886.6|202974.2|202884.2|3
1733368690000|2024-12-05 03:18:10|202975.2|202885.2|202975.2|202885.2|202975.2|202885.2|202975.2|202885.2|1
1733368710000|2024-12-05 03:18:30|202977.3|202887.3|202977.3|202887.3|202977.3|202887.3|202977.3|202887.3|1
1733368730000|2024-12-05 03:18:50|202975.4|202885.4|202975.4|202885.4|202975.4|202885.4|202975.4|202885.4|1
1733368740000|2024-12-05 03:19:00|202970.5|202880.5|202970.5|202880.5|202970.5|202880.5|202970.5|202880.5|1
1733368760000|2024-12-05 03:19:20|202975.1|202885.1|202975.1|202885.1|202975.1|202885.1|202975.1|202885.1|1
1733368800000|2024-12-05 03:20:00|202970.5|202880.5|202970.5|202880.5|202970.5|202880.5|202970.5|202880.5|1
1733368810000|2024-12-05 03:20:10|202975.2|202885.2|202975.2|202885.2|202975.2|202885.2|202975.2|202885.2|1
1733368820000|2024-12-05 03:20:20|202977|202887|202977|202887|202977|202887|202977|202887|1
1733368840000|2024-12-05 03:20:40|202975.1|202885.1|202975.1|202885.1|202975.1|202885.1|202975.1|202885.1|1
1733368850000|2024-12-05 03:20:50|202970.5|202880.5|202970.5|202880.5|202970.5|202880.5|202970.5|202880.5|1
1733368870000|2024-12-05 03:21:10|202975.2|202885.2|202977.2|202887.2|202977.2|202887.2|202975.2|202885.2|2
1733368880000|2024-12-05 03:21:20|202980.4|202890.4|203020.3|202930.3|203020.3|202930.3|202980.4|202890.4|9
1733368890000|2024-12-05 03:21:30|203020.4|202930.4|203020.5|202930.5|203020.5|202930.5|203020.4|202930.4|2
1733368900000|2024-12-05 03:21:40|203016.1|202926.1|203006.1|202916.1|203016.1|202926.1|203006.1|202916.1|3
1733368910000|2024-12-05 03:21:50|203006.2|202916.2|203006.2|202916.2|203006.2|202916.2|203006.2|202916.2|1
1733368920000|2024-12-05 03:22:00|203006.8|202916.8|203006.8|202916.8|203006.8|202916.8|203006.8|202916.8|1
1733368930000|2024-12-05 03:22:10|203007.8|202917.8|203007.8|202917.8|203007.8|202917.8|203007.8|202917.8|1
1733368940000|2024-12-05 03:22:20|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|1
1733368950000|2024-12-05 03:22:30|203010.2|202920.2|203014.1|202924.1|203016.8|202926.8|203010.2|202920.2|4
1733368960000|2024-12-05 03:22:40|203014.3|202924.3|203014.3|202924.3|203014.3|202924.3|203014.3|202924.3|1
1733368980000|2024-12-05 03:23:00|203012.8|202922.8|203010.8|202920.8|203012.8|202922.8|203008.8|202918.8|4
1733368990000|2024-12-05 03:23:10|203011.8|202921.8|203011.8|202921.8|203011.8|202921.8|203011.8|202921.8|1
1733369010000|2024-12-05 03:23:30|203010|202920|203010|202920|203010|202920|203010|202920|1
1733369020000|2024-12-05 03:23:40|203009.4|202919.4|203009.4|202919.4|203009.4|202919.4|203009.4|202919.4|1
1733369040000|2024-12-05 03:24:00|203012.5|202922.5|203011.8|202921.8|203012.5|202922.5|203011.8|202921.8|2
1733369060000|2024-12-05 03:24:20|203009.8|202919.8|203009.8|202919.8|203009.8|202919.8|203009.8|202919.8|1
1733369070000|2024-12-05 03:24:30|203009.3|202919.3|203009.3|202919.3|203009.3|202919.3|203009.3|202919.3|1
1733369100000|2024-12-05 03:25:00|203012.5|202922.5|203011.8|202921.8|203012.5|202922.5|203011.8|202921.8|2
1733369120000|2024-12-05 03:25:20|203009.7|202919.7|203009.7|202919.7|203009.7|202919.7|203009.7|202919.7|1
1733369140000|2024-12-05 03:25:40|203009|202919|203009|202919|203009|202919|203009|202919|1
1733369150000|2024-12-05 03:25:50|203012.5|202922.5|203012.5|202922.5|203012.5|202922.5|203012.5|202922.5|1
1733369160000|2024-12-05 03:26:00|203011.8|202921.8|203011.8|202921.8|203011.8|202921.8|203011.8|202921.8|1
1733369170000|2024-12-05 03:26:10|203009.7|202919.7|203009.7|202919.7|203009.7|202919.7|203009.7|202919.7|1
1733369200000|2024-12-05 03:26:40|203009.1|202919.1|203014.3|202924.3|203014.3|202924.3|203009.1|202919.1|3
1733369210000|2024-12-05 03:26:50|203014.1|202924.1|203014.1|202924.1|203014.1|202924.1|203014.1|202924.1|1
1733369220000|2024-12-05 03:27:00|203010.9|202920.9|203006.9|202916.9|203010.9|202920.9|203005.4|202915.4|3
1733369230000|2024-12-05 03:27:10|203007.1|202917.1|203007.1|202917.1|203007.1|202917.1|203007.1|202917.1|1
1733369240000|2024-12-05 03:27:20|203010.9|202920.9|203017.6|202927.6|203017.6|202927.6|203010.9|202920.9|4
1733369250000|2024-12-05 03:27:30|203019.2|202929.2|203019.3|202929.3|203019.3|202929.3|203019.2|202929.2|2
1733369260000|2024-12-05 03:27:40|203016.7|202926.7|203010.5|202920.5|203016.7|202926.7|203010.4|202920.4|3
1733369270000|2024-12-05 03:27:50|203008.9|202918.9|203001.2|202911.2|203008.9|202918.9|203001.2|202911.2|2
1733369280000|2024-12-05 03:28:00|203003.9|202913.9|203009.8|202919.8|203011.8|202921.8|202999.3|202909.3|6
1733369320000|2024-12-05 03:28:40|203010.5|202920.5|203010.5|202920.5|203010.5|202920.5|203010.5|202920.5|1
1733369340000|2024-12-05 03:29:00|203005.6|202915.6|203008.2|202918.2|203008.2|202918.2|203005.6|202915.6|2
1733369350000|2024-12-05 03:29:10|203009.2|202919.2|203011.9|202921.9|203011.9|202921.9|203009.2|202919.2|2
1733369360000|2024-12-05 03:29:20|203012|202922|203012|202922|203012|202922|203012|202922|1
1733369390000|2024-12-05 03:29:50|203015|202925|203015|202925|203015|202925|203015|202925|1
1733369400000|2024-12-05 03:30:00|203009.8|202919.8|203013.6|202923.6|203020.4|202930.4|203009.8|202919.8|5
1733369410000|2024-12-05 03:30:10|203014.1|202924.1|203013.6|202923.6|203014.1|202924.1|203013.6|202923.6|2
1733369420000|2024-12-05 03:30:20|203013.8|202923.8|203013.8|202923.8|203013.8|202923.8|203013.8|202923.8|1
1733369430000|2024-12-05 03:30:30|203019.3|202929.3|203019.3|202929.3|203019.3|202929.3|203019.3|202929.3|1
1733369440000|2024-12-05 03:30:40|203024|202934|203024|202934|203024|202934|203024|202934|1
1733369460000|2024-12-05 03:31:00|203023|202933|203000.2|202910.2|203023|202933|202999.6|202909.6|5
1733369490000|2024-12-05 03:31:30|202997|202907|202997|202907|202997|202907|202997|202907|1
1733369500000|2024-12-05 03:31:40|203000.9|202910.9|203010.3|202920.3|203010.3|202920.3|203000.9|202910.9|2
1733369550000|2024-12-05 03:32:30|203012.8|202922.8|203009|202919|203024|202934|203008.9|202918.9|10
1733369560000|2024-12-05 03:32:40|203007.5|202917.5|203004|202914|203007.5|202917.5|203004|202914|3
1733369590000|2024-12-05 03:33:10|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|1
1733369610000|2024-12-05 03:33:30|203003.7|202913.7|203003.7|202913.7|203003.7|202913.7|203003.7|202913.7|1
1733369620000|2024-12-05 03:33:40|203008.1|202918.1|203004.3|202914.3|203008.1|202918.1|203003.7|202913.7|3
1733369630000|2024-12-05 03:33:50|203002.5|202912.5|203000.2|202910.2|203002.5|202912.5|203000.2|202910.2|2
1733369640000|2024-12-05 03:34:00|203003|202913|203004.3|202914.3|203008.6|202918.6|203002.1|202912.1|5
1733369670000|2024-12-05 03:34:30|202999.8|202909.8|203008.9|202918.9|203008.9|202918.9|202999.8|202909.8|2
1733369690000|2024-12-05 03:34:50|203006.2|202916.2|203006.2|202916.2|203006.2|202916.2|203006.2|202916.2|1
1733369700000|2024-12-05 03:35:00|203003.9|202913.9|203014.7|202924.7|203015.3|202925.3|203002.2|202912.2|7
1733369710000|2024-12-05 03:35:10|203014.5|202924.5|203014.5|202924.5|203014.5|202924.5|203014.5|202924.5|1
1733369720000|2024-12-05 03:35:20|203013.5|202923.5|203013|202923|203013.5|202923.5|203013|202923|2
1733369730000|2024-12-05 03:35:30|203013.2|202923.2|203013.2|202923.2|203013.2|202923.2|203013.2|202923.2|1
1733369740000|2024-12-05 03:35:40|203019.5|202929.5|203013.7|202923.7|203019.5|202929.5|203012.8|202922.8|6
1733369760000|2024-12-05 03:36:00|203013.5|202923.5|203013.5|202923.5|203013.5|202923.5|203013.5|202923.5|1
1733369770000|2024-12-05 03:36:10|203017|202927|203017|202927|203017|202927|203017|202927|1
1733369780000|2024-12-05 03:36:20|203019.3|202929.3|203011.7|202921.7|203019.5|202929.5|203011.7|202921.7|3
1733369790000|2024-12-05 03:36:30|203012.2|202922.2|203011.7|202921.7|203012.2|202922.2|203011.7|202921.7|2
1733369800000|2024-12-05 03:36:40|203009.2|202919.2|203004|202914|203009.2|202919.2|203002|202912|4
1733369810000|2024-12-05 03:36:50|203004.5|202914.5|203004.5|202914.5|203004.5|202914.5|203004.5|202914.5|1
1733369820000|2024-12-05 03:37:00|203007.3|202917.3|202996.5|202906.5|203007.3|202917.3|202996.5|202906.5|3
1733369840000|2024-12-05 03:37:20|202996.4|202906.4|202996.4|202906.4|202996.4|202906.4|202996.4|202906.4|1
1733369850000|2024-12-05 03:37:30|202996|202906|202989.8|202899.8|202996|202906|202989.8|202899.8|3
1733369860000|2024-12-05 03:37:40|202987.2|202897.2|202987.7|202897.7|202987.7|202897.7|202987.2|202897.2|2
1733369870000|2024-12-05 03:37:50|202988.1|202898.1|202988.1|202898.1|202988.1|202898.1|202988.1|202898.1|1
1733369900000|2024-12-05 03:38:20|202989.5|202899.5|202992.8|202902.8|202992.8|202902.8|202989.5|202899.5|3
1733369930000|2024-12-05 03:38:50|202991|202901|203008.4|202918.4|203008.9|202918.9|202991|202901|5
1733369940000|2024-12-05 03:39:00|203008.2|202918.2|203006.9|202916.9|203008.2|202918.2|203006.9|202916.9|2
1733369970000|2024-12-05 03:39:30|203006.8|202916.8|203006.8|202916.8|203006.8|202916.8|203006.8|202916.8|1
1733369980000|2024-12-05 03:39:40|203010.5|202920.5|203007.7|202917.7|203010.5|202920.5|203007.7|202917.7|3
1733370000000|2024-12-05 03:40:00|203011|202921|203015.7|202925.7|203015.7|202925.7|203011|202921|2
1733370010000|2024-12-05 03:40:10|203012.9|202922.9|203011.5|202921.5|203012.9|202922.9|203011.5|202921.5|2
1733370020000|2024-12-05 03:40:20|203013.5|202923.5|203013.5|202923.5|203013.5|202923.5|203013.5|202923.5|1
1733370040000|2024-12-05 03:40:40|203011.1|202921.1|203011.1|202921.1|203011.1|202921.1|203011.1|202921.1|1
1733370050000|2024-12-05 03:40:50|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|1
1733370060000|2024-12-05 03:41:00|203011.1|202921.1|203011.1|202921.1|203011.1|202921.1|203011.1|202921.1|1
1733370070000|2024-12-05 03:41:10|203009.5|202919.5|203007.5|202917.5|203009.5|202919.5|203007.5|202917.5|2
1733370080000|2024-12-05 03:41:20|203008|202918|203008|202918|203008|202918|203008|202918|1
1733370090000|2024-12-05 03:41:30|203006.7|202916.7|203006.7|202916.7|203006.7|202916.7|203006.7|202916.7|1
1733370110000|2024-12-05 03:41:50|203005.8|202915.8|203005.8|202915.8|203005.8|202915.8|203005.8|202915.8|1
1733370120000|2024-12-05 03:42:00|203006.7|202916.7|202996.8|202906.8|203006.7|202916.7|202996.8|202906.8|2
1733370130000|2024-12-05 03:42:10|202998.3|202908.3|203003.6|202913.6|203003.6|202913.6|202998.3|202908.3|3
1733370140000|2024-12-05 03:42:20|203003.4|202913.4|203003.4|202913.4|203003.4|202913.4|203003.4|202913.4|1
1733370160000|2024-12-05 03:42:40|203003.5|202913.5|203003.5|202913.5|203003.5|202913.5|203003.5|202913.5|1
1733370170000|2024-12-05 03:42:50|203000|202910|203000|202910|203000|202910|203000|202910|1
1733370180000|2024-12-05 03:43:00|203001|202911|203014.5|202924.5|203014.5|202924.5|203001|202911|4
1733370190000|2024-12-05 03:43:10|203011.9|202921.9|203006.6|202916.6|203011.9|202921.9|203006.6|202916.6|2
1733370210000|2024-12-05 03:43:30|203004.4|202914.4|203027.7|202937.7|203027.7|202937.7|202998.1|202908.1|4
1733370220000|2024-12-05 03:43:40|203030.4|202940.4|203011|202921|203031.4|202941.4|203010.9|202920.9|7
1733370230000|2024-12-05 03:43:50|203010.8|202920.8|203010.8|202920.8|203010.8|202920.8|203010.8|202920.8|1
1733370260000|2024-12-05 03:44:20|203012.5|202922.5|203012.5|202922.5|203012.5|202922.5|203012.5|202922.5|1
1733370280000|2024-12-05 03:44:40|203013.3|202923.3|203032.3|202942.3|203036.4|202946.4|203013.3|202923.3|4
1733370290000|2024-12-05 03:44:50|203032.1|202942.1|203032.1|202942.1|203032.1|202942.1|203032.1|202942.1|1
1733370300000|2024-12-05 03:45:00|203032.3|202942.3|203032.3|202942.3|203032.3|202942.3|203032.3|202942.3|1
1733370320000|2024-12-05 03:45:20|203038.5|202948.5|203034.3|202944.3|203038.5|202948.5|203032.3|202942.3|5
1733370330000|2024-12-05 03:45:30|203036.5|202946.5|203021.6|202931.6|203037.3|202947.3|203021.6|202931.6|5
1733370340000|2024-12-05 03:45:40|203021.5|202931.5|203021.5|202931.5|203021.5|202931.5|203021.5|202931.5|1
1733370350000|2024-12-05 03:45:50|203018.7|202928.7|203010.6|202920.6|203018.7|202928.7|203010.6|202920.6|2
1733370370000|2024-12-05 03:46:10|203010.7|202920.7|203010.7|202920.7|203010.7|202920.7|203010.7|202920.7|1
1733370390000|2024-12-05 03:46:30|203013.4|202923.4|203006.7|202916.7|203014.9|202924.9|203006.7|202916.7|4
1733370410000|2024-12-05 03:46:50|203006.9|202916.9|203006.9|202916.9|203006.9|202916.9|203003.2|202913.2|7
1733370420000|2024-12-05 03:47:00|203006.5|202916.5|203006.7|202916.7|203006.7|202916.7|203003.2|202913.2|4
1733370430000|2024-12-05 03:47:10|203006.5|202916.5|203006.5|202916.5|203006.5|202916.5|203006.5|202916.5|1
1733370450000|2024-12-05 03:47:30|203009.6|202919.6|203001|202911|203009.6|202919.6|203001|202911|2
1733370460000|2024-12-05 03:47:40|203003.9|202913.9|203003.9|202913.9|203003.9|202913.9|203003.9|202913.9|1
1733370470000|2024-12-05 03:47:50|203005.7|202915.7|203009.9|202919.9|203009.9|202919.9|203005.7|202915.7|2
1733370480000|2024-12-05 03:48:00|203009.6|202919.6|203009.6|202919.6|203009.6|202919.6|203009.6|202919.6|1
1733370500000|2024-12-05 03:48:20|203007|202917|203000.8|202910.8|203007|202917|203000.8|202910.8|2
1733370510000|2024-12-05 03:48:30|203000.9|202910.9|203005.6|202915.6|203005.6|202915.6|203000.9|202910.9|3
1733370540000|2024-12-05 03:49:00|203005.8|202915.8|203001.3|202911.3|203005.8|202915.8|203001.3|202911.3|2
1733370560000|2024-12-05 03:49:20|203002|202912|203002|202912|203002|202912|203002|202912|1
1733370570000|2024-12-05 03:49:30|203009.1|202919.1|203006.3|202916.3|203009.1|202919.1|203006.3|202916.3|2
1733370600000|2024-12-05 03:50:00|203002|202912|203002|202912|203002|202912|203002|202912|1
1733370620000|2024-12-05 03:50:20|203007|202917|203007|202917|203007|202917|203007|202917|1
1733370630000|2024-12-05 03:50:30|203004.9|202914.9|203004.9|202914.9|203004.9|202914.9|203004.9|202914.9|1
1733370640000|2024-12-05 03:50:40|203003.1|202913.1|203003.1|202913.1|203003.1|202913.1|203003.1|202913.1|1
1733370670000|2024-12-05 03:51:10|203002|202912|203002|202912|203002|202912|203002|202912|1
1733370690000|2024-12-05 03:51:30|203001.3|202911.3|203003.1|202913.1|203003.1|202913.1|203001.3|202911.3|2
1733370730000|2024-12-05 03:52:10|203002|202912|203000|202910|203002|202912|203000|202910|3
1733370740000|2024-12-05 03:52:20|203000.8|202910.8|203004.8|202914.8|203004.8|202914.8|203000.8|202910.8|3
1733370750000|2024-12-05 03:52:30|203007.1|202917.1|203007.1|202917.1|203007.1|202917.1|203007.1|202917.1|1
1733370780000|2024-12-05 03:53:00|203006.9|202916.9|203005.3|202915.3|203006.9|202916.9|203005.3|202915.3|2
1733370790000|2024-12-05 03:53:10|203002.5|202912.5|203002.5|202912.5|203002.5|202912.5|203002.5|202912.5|1
1733370800000|2024-12-05 03:53:20|203004.7|202914.7|203004.7|202914.7|203004.7|202914.7|203004.7|202914.7|1
1733370820000|2024-12-05 03:53:40|203003.9|202913.9|203003.9|202913.9|203003.9|202913.9|203003.9|202913.9|1
1733370830000|2024-12-05 03:53:50|203004.1|202914.1|203004.1|202914.1|203004.1|202914.1|203004.1|202914.1|1
1733370850000|2024-12-05 03:54:10|203001.8|202911.8|203002|202912|203002|202912|203001.8|202911.8|2
1733370860000|2024-12-05 03:54:20|203004.2|202914.2|203004.2|202914.2|203004.2|202914.2|203004.2|202914.2|1
1733370870000|2024-12-05 03:54:30|203004.3|202914.3|203004|202914|203004.3|202914.3|203004|202914|2
1733370900000|2024-12-05 03:55:00|203001.8|202911.8|203001.8|202911.8|203001.8|202911.8|203001.8|202911.8|1
1733370910000|2024-12-05 03:55:10|203001|202911|203003.2|202913.2|203003.2|202913.2|203001|202911|2
1733370920000|2024-12-05 03:55:20|203004.6|202914.6|203005.8|202915.8|203005.8|202915.8|203004.6|202914.6|2
1733370930000|2024-12-05 03:55:30|203005.2|202915.2|203005.2|202915.2|203005.2|202915.2|203005.2|202915.2|1
1733370950000|2024-12-05 03:55:50|203003.5|202913.5|203003.5|202913.5|203003.5|202913.5|203003.5|202913.5|1
1733370970000|2024-12-05 03:56:10|203003|202913|203002.9|202912.9|203003.3|202913.3|202999.7|202909.7|6
1733370980000|2024-12-05 03:56:20|203001.9|202911.9|203003.7|202913.7|203003.7|202913.7|203001.9|202911.9|2
1733370990000|2024-12-05 03:56:30|203003.9|202913.9|203003.9|202913.9|203003.9|202913.9|203003.9|202913.9|1
1733371000000|2024-12-05 03:56:40|203004.5|202914.5|202992.3|202902.3|203004.5|202914.5|202992.3|202902.3|4
1733371010000|2024-12-05 03:56:50|202992.8|202902.8|203000.3|202910.3|203000.3|202910.3|202992.8|202902.8|2
1733371020000|2024-12-05 03:57:00|203004|202914|203000.9|202910.9|203004|202914|203000.9|202910.9|3
1733371040000|2024-12-05 03:57:20|203000.7|202910.7|203000.7|202910.7|203000.7|202910.7|203000.7|202910.7|1
1733371050000|2024-12-05 03:57:30|203000.9|202910.9|203000.9|202910.9|203000.9|202910.9|203000.9|202910.9|1
1733371060000|2024-12-05 03:57:40|203001.3|202911.3|203001.3|202911.3|203001.3|202911.3|203001.3|202911.3|1
1733371080000|2024-12-05 03:58:00|203002.6|202912.6|203002.6|202912.6|203002.6|202912.6|203002.6|202912.6|1
1733371110000|2024-12-05 03:58:30|203004|202914|203002|202912|203004|202914|203002|202912|2
1733371130000|2024-12-05 03:58:50|203004.3|202914.3|203004.3|202914.3|203004.3|202914.3|203004.3|202914.3|1
1733371170000|2024-12-05 03:59:30|202991.5|202901.5|202999.8|202909.8|202999.8|202909.8|202991.5|202901.5|5
1733371180000|2024-12-05 03:59:40|202999|202909|202999|202909|202999|202909|202999|202909|1
1733371190000|2024-12-05 03:59:50|203002.2|202912.2|203002.2|202912.2|203002.2|202912.2|203002.2|202912.2|1
1733371210000|2024-12-05 04:00:10|203000.4|202910.4|203000.4|202910.4|203000.4|202910.4|203000.4|202910.4|1
1733371230000|2024-12-05 04:00:30|202996.8|202906.8|202997.8|202907.8|202997.8|202907.8|202996.8|202906.8|2
1733371240000|2024-12-05 04:00:40|203001.2|202911.2|203001.2|202911.2|203001.2|202911.2|203001.2|202911.2|1
1733371280000|2024-12-05 04:01:20|202997.8|202907.8|202997.8|202907.8|202997.8|202907.8|202997.8|202907.8|1
1733371290000|2024-12-05 04:01:30|202998|202908|202998|202908|202998|202908|202998|202908|1
1733371300000|2024-12-05 04:01:40|203000.9|202910.9|203000.9|202910.9|203000.9|202910.9|203000.9|202910.9|1
1733371310000|2024-12-05 04:01:50|203000.6|202910.6|202996.9|202906.9|203000.6|202910.6|202996.9|202906.9|3
1733371320000|2024-12-05 04:02:00|202999.6|202909.6|202999.8|202909.8|202999.8|202909.8|202999.6|202909.6|2
1733371330000|2024-12-05 04:02:10|203003|202913|203005.6|202915.6|203005.6|202915.6|203003|202913|2
1733371340000|2024-12-05 04:02:20|203002.8|202912.8|203006|202916|203006|202916|202998.8|202908.8|5
1733371350000|2024-12-05 04:02:30|203007|202917|203008.5|202918.5|203020.5|202930.5|203007|202917|4
1733371370000|2024-12-05 04:02:50|203008.8|202918.8|203009.4|202919.4|203009.4|202919.4|203008.8|202918.8|2
1733371380000|2024-12-05 04:03:00|203012.2|202922.2|203012.2|202922.2|203012.2|202922.2|203012.2|202922.2|1
1733371400000|2024-12-05 04:03:20|203010.2|202920.2|203008.4|202918.4|203010.2|202920.2|203007.8|202917.8|3
1733371410000|2024-12-05 04:03:30|203007.5|202917.5|203007.5|202917.5|203007.5|202917.5|203007.5|202917.5|1
1733371430000|2024-12-05 04:03:50|203008.3|202918.3|203014.5|202924.5|203015.1|202925.1|203008.3|202918.3|4
1733371450000|2024-12-05 04:04:10|203012.3|202922.3|203011.3|202921.3|203012.3|202922.3|203011.3|202921.3|3
1733371480000|2024-12-05 04:04:40|203011.5|202921.5|203011.5|202921.5|203011.5|202921.5|203011.5|202921.5|1
1733371520000|2024-12-05 04:05:20|203011.3|202921.3|203011.3|202921.3|203011.3|202921.3|203011.3|202921.3|1
1733371530000|2024-12-05 04:05:30|203008.5|202918.5|203009.3|202919.3|203009.3|202919.3|203008.5|202918.5|2
1733371540000|2024-12-05 04:05:40|203009.9|202919.9|203009.9|202919.9|203009.9|202919.9|203009.9|202919.9|1
1733371550000|2024-12-05 04:05:50|203010.1|202920.1|203010.1|202920.1|203010.1|202920.1|203010.1|202920.1|1
1733371580000|2024-12-05 04:06:20|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|1
1733371590000|2024-12-05 04:06:30|203010.1|202920.1|203010.1|202920.1|203010.1|202920.1|203010.1|202920.1|1
1733371600000|2024-12-05 04:06:40|203010.3|202920.3|203010.3|202920.3|203010.3|202920.3|203010.3|202920.3|1
1733371630000|2024-12-05 04:07:10|203009|202919|203003.5|202913.5|203009|202919|203003.5|202913.5|3
1733371640000|2024-12-05 04:07:20|203004.3|202914.3|203004.3|202914.3|203004.3|202914.3|203004.3|202914.3|1
1733371650000|2024-12-05 04:07:30|203004|202914|203007.2|202917.2|203007.2|202917.2|203004|202914|4
1733371690000|2024-12-05 04:08:10|203006.5|202916.5|203006.5|202916.5|203006.5|202916.5|203006.5|202916.5|1
1733371700000|2024-12-05 04:08:20|203007.4|202917.4|203007.4|202917.4|203007.4|202917.4|203007.4|202917.4|1
1733371710000|2024-12-05 04:08:30|203009.3|202919.3|203009.2|202919.2|203009.3|202919.3|203009.2|202919.2|2
1733371720000|2024-12-05 04:08:40|203009.4|202919.4|203009.4|202919.4|203009.4|202919.4|203009.4|202919.4|1
1733371730000|2024-12-05 04:08:50|203009|202919|203009|202919|203009|202919|203009|202919|1
1733371750000|2024-12-05 04:09:10|203010|202920|203011.8|202921.8|203011.8|202921.8|203010|202920|2
1733371760000|2024-12-05 04:09:20|203012.1|202922.1|203012.1|202922.1|203012.1|202922.1|203012.1|202922.1|1
1733371780000|2024-12-05 04:09:40|203013.3|202923.3|203011.9|202921.9|203013.3|202923.3|203011.9|202921.9|2
1733371790000|2024-12-05 04:09:50|203011.5|202921.5|203011.5|202921.5|203011.5|202921.5|203011.5|202921.5|1
1733371810000|2024-12-05 04:10:10|203012.1|202922.1|203012.1|202922.1|203012.1|202922.1|203012.1|202922.1|1
1733371830000|2024-12-05 04:10:30|203011.8|202921.8|203016.1|202926.1|203016.1|202926.1|203011.8|202921.8|2
1733371840000|2024-12-05 04:10:40|203017.7|202927.7|203018.5|202928.5|203018.5|202928.5|203017.7|202927.7|2
1733371860000|2024-12-05 04:11:00|203016.3|202926.3|203012.5|202922.5|203016.3|202926.3|203012.5|202922.5|3
1733371870000|2024-12-05 04:11:10|203012.8|202922.8|203013.4|202923.4|203013.4|202923.4|203012.8|202922.8|2
1733371880000|2024-12-05 04:11:20|203013.2|202923.2|203013.2|202923.2|203013.2|202923.2|203013.2|202923.2|1
1733371900000|2024-12-05 04:11:40|203012.5|202922.5|203012.5|202922.5|203012.5|202922.5|203012.5|202922.5|1
1733371910000|2024-12-05 04:11:50|203010.3|202920.3|203008.3|202918.3|203010.3|202920.3|203007.5|202917.5|3
1733371920000|2024-12-05 04:12:00|203008.6|202918.6|203008.6|202918.6|203008.6|202918.6|203008.6|202918.6|1
1733371930000|2024-12-05 04:12:10|203008.8|202918.8|203008.8|202918.8|203008.8|202918.8|203008.8|202918.8|1
1733371960000|2024-12-05 04:12:40|203006.5|202916.5|203006.5|202916.5|203006.5|202916.5|203006.5|202916.5|1
1733371980000|2024-12-05 04:13:00|203006|202916|203009.6|202919.6|203009.6|202919.6|203006|202916|2
1733371990000|2024-12-05 04:13:10|203008.9|202918.9|203009.5|202919.5|203009.5|202919.5|203008.9|202918.9|2
1733372000000|2024-12-05 04:13:20|203009.3|202919.3|203009.3|202919.3|203009.3|202919.3|203009.3|202919.3|1
1733372010000|2024-12-05 04:13:30|203010.1|202920.1|203017|202927|203017|202927|203010.1|202920.1|3
1733372020000|2024-12-05 04:13:40|203016.8|202926.8|203024.3|202934.3|203024.3|202934.3|203016.8|202926.8|3
1733372030000|2024-12-05 04:13:50|203023.2|202933.2|203023.2|202933.2|203023.2|202933.2|203023.2|202933.2|1
1733372040000|2024-12-05 04:14:00|203022.8|202932.8|203022.8|202932.8|203022.8|202932.8|203022.8|202932.8|1
1733372050000|2024-12-05 04:14:10|203025.8|202935.8|203026|202936|203026|202936|203025.8|202935.8|2
1733372070000|2024-12-05 04:14:30|203027.8|202937.8|203027.8|202937.8|203027.8|202937.8|203027.8|202937.8|1
1733372080000|2024-12-05 04:14:40|203036|202946|203036|202946|203036|202946|203036|202946|1
1733372090000|2024-12-05 04:14:50|203033.6|202943.6|203032.6|202942.6|203033.6|202943.6|203032.6|202942.6|3
1733372110000|2024-12-05 04:15:10|203032.8|202942.8|203032.8|202942.8|203032.8|202942.8|203032.8|202942.8|1
1733372120000|2024-12-05 04:15:20|203035|202945|203035|202945|203035|202945|203035|202945|1
1733372140000|2024-12-05 04:15:40|203037.5|202947.5|203036|202946|203037.5|202947.5|203036|202946|2
1733372150000|2024-12-05 04:15:50|203034.6|202944.6|203034.6|202944.6|203034.6|202944.6|203034.6|202944.6|1
1733372160000|2024-12-05 04:16:00|203034.4|202944.4|203034.4|202944.4|203034.4|202944.4|203034.4|202944.4|1
1733372170000|2024-12-05 04:16:10|203030.8|202940.8|203022.3|202932.3|203030.8|202940.8|203022.3|202932.3|2
1733372180000|2024-12-05 04:16:20|203027.5|202937.5|203027.5|202937.5|203027.5|202937.5|203027.5|202937.5|1
1733372200000|2024-12-05 04:16:40|203029.5|202939.5|203034.3|202944.3|203034.8|202944.8|203029.5|202939.5|4
1733372220000|2024-12-05 04:17:00|203031.5|202941.5|203021.7|202931.7|203031.5|202941.5|203011|202921|7
1733372250000|2024-12-05 04:17:30|203019.1|202929.1|203016.5|202926.5|203019.1|202929.1|203016.5|202926.5|2
1733372290000|2024-12-05 04:18:10|203016.8|202926.8|203016.8|202926.8|203016.8|202926.8|203016.8|202926.8|1
1733372300000|2024-12-05 04:18:20|203016.7|202926.7|203016.7|202926.7|203016.7|202926.7|203016.7|202926.7|1
1733372310000|2024-12-05 04:18:30|203017.9|202927.9|203019.7|202929.7|203019.7|202929.7|203017.9|202927.9|2
1733372340000|2024-12-05 04:19:00|203020.5|202930.5|203020.5|202930.5|203020.5|202930.5|203020.5|202930.5|1
1733372350000|2024-12-05 04:19:10|203021.5|202931.5|203036|202946|203036|202946|203021.5|202931.5|2
1733372360000|2024-12-05 04:19:20|203035.8|202945.8|203035.8|202945.8|203035.8|202945.8|203035.8|202945.8|1
1733372370000|2024-12-05 04:19:30|203033.8|202943.8|203031.4|202941.4|203033.8|202943.8|203031.4|202941.4|2
1733372380000|2024-12-05 04:19:40|203033.8|202943.8|203035|202945|203035|202945|203033.8|202943.8|2
1733372390000|2024-12-05 04:19:50|203034.8|202944.8|203034.8|202944.8|203034.8|202944.8|203034.8|202944.8|1
1733372400000|2024-12-05 04:20:00|203032.8|202942.8|203032.8|202942.8|203032.8|202942.8|203032.8|202942.8|1
1733372410000|2024-12-05 04:20:10|203032.4|202942.4|203032.8|202942.8|203032.8|202942.8|203032.4|202942.4|2
1733372420000|2024-12-05 04:20:20|203030.8|202940.8|203025.6|202935.6|203030.8|202940.8|203025.6|202935.6|2
1733372440000|2024-12-05 04:20:40|203025.8|202935.8|203025.8|202935.8|203025.8|202935.8|203025.8|202935.8|1
1733372460000|2024-12-05 04:21:00|203025.7|202935.7|203025.7|202935.7|203025.7|202935.7|203025.7|202935.7|1
1733372470000|2024-12-05 04:21:10|203025.6|202935.6|203025.6|202935.6|203025.6|202935.6|203025.6|202935.6|1
1733372490000|2024-12-05 04:21:30|203025.8|202935.8|203026|202936|203026|202936|203025.8|202935.8|2
1733372500000|2024-12-05 04:21:40|203025.8|202935.8|203025.8|202935.8|203025.8|202935.8|203025.8|202935.8|1
1733372530000|2024-12-05 04:22:10|203026.1|202936.1|203026.1|202936.1|203026.1|202936.1|203026.1|202936.1|1
1733372540000|2024-12-05 04:22:20|203026|202936|203026|202936|203026|202936|203026|202936|1
1733372550000|2024-12-05 04:22:30|203025.8|202935.8|203025.8|202935.8|203025.8|202935.8|203025.8|202935.8|1
1733372570000|2024-12-05 04:22:50|203025.2|202935.2|203025.2|202935.2|203025.2|202935.2|203025.2|202935.2|1
1733372580000|2024-12-05 04:23:00|203025.4|202935.4|203025.4|202935.4|203025.4|202935.4|203025.4|202935.4|1
1733372600000|2024-12-05 04:23:20|203025.3|202935.3|203055.4|202965.4|203056.8|202966.8|203025.3|202935.3|6
1733372610000|2024-12-05 04:23:30|203052.6|202962.6|203056.4|202966.4|203056.4|202966.4|203051.4|202961.4|4
1733372630000|2024-12-05 04:23:50|203058.8|202968.8|203055|202965|203058.8|202968.8|203055|202965|2
1733372640000|2024-12-05 04:24:00|203054.8|202964.8|203054.8|202964.8|203054.8|202964.8|203054.8|202964.8|1
1733372650000|2024-12-05 04:24:10|203055|202965|203055|202965|203055|202965|203055|202965|1
1733372660000|2024-12-05 04:24:20|203053.7|202963.7|203053.7|202963.7|203053.7|202963.7|203053.7|202963.7|1
1733372670000|2024-12-05 04:24:30|203053.3|202963.3|203051.9|202961.9|203053.3|202963.3|203051.9|202961.9|2
1733372680000|2024-12-05 04:24:40|203051.7|202961.7|203051.7|202961.7|203051.7|202961.7|203051.7|202961.7|1
1733372690000|2024-12-05 04:24:50|203052.5|202962.5|203052.5|202962.5|203052.5|202962.5|203052.5|202962.5|1
1733372710000|2024-12-05 04:25:10|203051.5|202961.5|203051.5|202961.5|203051.5|202961.5|203051.5|202961.5|1
1733372750000|2024-12-05 04:25:50|203058|202968|203057.5|202967.5|203058|202968|203056.5|202966.5|3
1733372770000|2024-12-05 04:26:10|203054.6|202964.6|203052.2|202962.2|203054.6|202964.6|203052.2|202962.2|2
1733372800000|2024-12-05 04:26:40|203053|202963|203053|202963|203053|202963|203053|202963|1
1733372810000|2024-12-05 04:26:50|203050.8|202960.8|203040.3|202950.3|203050.8|202960.8|203040.3|202950.3|2
1733372820000|2024-12-05 04:27:00|203041.2|202951.2|203041.2|202951.2|203041.2|202951.2|203041.2|202951.2|1
1733372840000|2024-12-05 04:27:20|203043|202953|203043.6|202953.6|203043.6|202953.6|203043|202953|2
1733372860000|2024-12-05 04:27:40|203043.3|202953.3|203043.3|202953.3|203043.3|202953.3|203043.3|202953.3|1
1733372880000|2024-12-05 04:28:00|203045.5|202955.5|203046.7|202956.7|203046.7|202956.7|203045.5|202955.5|2
1733372910000|2024-12-05 04:28:30|203045.5|202955.5|203045.5|202955.5|203045.5|202955.5|203045.5|202955.5|1
1733372950000|2024-12-05 04:29:10|203044.1|202954.1|203042.7|202952.7|203044.1|202954.1|203042.7|202952.7|2
1733372970000|2024-12-05 04:29:30|203042|202952|203042.3|202952.3|203042.3|202952.3|203042|202952|2
1733372990000|2024-12-05 04:29:50|203042.8|202952.8|203042.8|202952.8|203042.8|202952.8|203042.8|202952.8|1
1733373010000|2024-12-05 04:30:10|203044.4|202954.4|203044.4|202954.4|203044.4|202954.4|203044.4|202954.4|1
1733373030000|2024-12-05 04:30:30|203044|202954|203044|202954|203044|202954|203044|202954|1
1733373040000|2024-12-05 04:30:40|203044.4|202954.4|203044.4|202954.4|203044.4|202954.4|203044.4|202954.4|1
1733373060000|2024-12-05 04:31:00|203042.8|202952.8|203042.8|202952.8|203042.8|202952.8|203042.8|202952.8|1
1733373070000|2024-12-05 04:31:10|203042.3|202952.3|203042.3|202952.3|203042.3|202952.3|203042.3|202952.3|1
1733373080000|2024-12-05 04:31:20|203044.8|202954.8|203045.5|202955.5|203045.5|202955.5|203044.8|202954.8|2
1733373090000|2024-12-05 04:31:30|203045.3|202955.3|203046.3|202956.3|203046.3|202956.3|203045.3|202955.3|2
1733373100000|2024-12-05 04:31:40|203048.3|202958.3|203048.9|202958.9|203048.9|202958.9|203048.3|202958.3|2
1733373130000|2024-12-05 04:32:10|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|1
1733373150000|2024-12-05 04:32:30|203049.2|202959.2|203049.2|202959.2|203049.2|202959.2|203049.2|202959.2|1
1733373160000|2024-12-05 04:32:40|203046.4|202956.4|203046.4|202956.4|203046.4|202956.4|203046.4|202956.4|1
1733373180000|2024-12-05 04:33:00|203047.4|202957.4|203044.8|202954.8|203047.4|202957.4|203044.8|202954.8|3
1733373190000|2024-12-05 04:33:10|203044.5|202954.5|203044.5|202954.5|203044.5|202954.5|203044.5|202954.5|1
1733373210000|2024-12-05 04:33:30|203044.9|202954.9|203044.9|202954.9|203044.9|202954.9|203044.9|202954.9|1
1733373220000|2024-12-05 04:33:40|203045.5|202955.5|203045.5|202955.5|203045.5|202955.5|203045.5|202955.5|1
1733373240000|2024-12-05 04:34:00|203047.5|202957.5|203050|202960|203050|202960|203047.5|202957.5|2
1733373260000|2024-12-05 04:34:20|203049.9|202959.9|203049.9|202959.9|203049.9|202959.9|203049.9|202959.9|1
1733373280000|2024-12-05 04:34:40|203049.5|202959.5|203049.9|202959.9|203049.9|202959.9|203049.5|202959.5|2
1733373290000|2024-12-05 04:34:50|203050|202960|203050|202960|203050|202960|203050|202960|1
1733373320000|2024-12-05 04:35:20|203049.6|202959.6|203049.6|202959.6|203049.6|202959.6|203049.6|202959.6|1
1733373340000|2024-12-05 04:35:40|203049.1|202959.1|203049.1|202959.1|203049.1|202959.1|203049.1|202959.1|1
1733373350000|2024-12-05 04:35:50|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|203049.5|202959.5|1
1733373360000|2024-12-05 04:36:00|203050|202960|203050|202960|203050|202960|203050|202960|1
1733373370000|2024-12-05 04:36:10|203049.6|202959.6|203049.6|202959.6|203049.6|202959.6|203049.6|202959.6|1
1733373390000|2024-12-05 04:36:30|203049|202959|203049|202959|203049|202959|203049|202959|1
1733373400000|2024-12-05 04:36:40|203046.6|202956.6|203043.5|202953.5|203046.6|202956.6|203043.5|202953.5|3
1733373430000|2024-12-05 04:37:10|203043.9|202953.9|203047.1|202957.1|203047.1|202957.1|203043.9|202953.9|3
1733373460000|2024-12-05 04:37:40|203047.5|202957.5|203045.3|202955.3|203047.5|202957.5|203045.3|202955.3|3
1733373480000|2024-12-05 04:38:00|203045.9|202955.9|203046.5|202956.5|203046.5|202956.5|203045.9|202955.9|2
1733373510000|2024-12-05 04:38:30|203046|202956|203046|202956|203046|202956|203046|202956|1
1733373530000|2024-12-05 04:38:50|203045.8|202955.8|203045.8|202955.8|203045.8|202955.8|203045.8|202955.8|1
1733373540000|2024-12-05 04:39:00|203046|202956|203050|202960|203050|202960|203046|202956|3
1733373550000|2024-12-05 04:39:10|203049.8|202959.8|203049.8|202959.8|203049.8|202959.8|203049.8|202959.8|1
1733373570000|2024-12-05 04:39:30|203050.5|202960.5|203050.5|202960.5|203050.5|202960.5|203050.5|202960.5|1
1733373580000|2024-12-05 04:39:40|203046.5|202956.5|203050.5|202960.5|203050.5|202960.5|203046.5|202956.5|2
1733373590000|2024-12-05 04:39:50|203048.3|202958.3|203047.6|202957.6|203048.3|202958.3|203047.6|202957.6|2
1733373620000|2024-12-05 04:40:20|203048.3|202958.3|203051.2|202961.2|203053.4|202963.4|203048.3|202958.3|3
1733373630000|2024-12-05 04:40:30|203050.8|202960.8|203051.6|202961.6|203051.6|202961.6|203050.8|202960.8|2
1733373650000|2024-12-05 04:40:50|203054|202964|203056.2|202966.2|203056.2|202966.2|203054|202964|2
1733373660000|2024-12-05 04:41:00|203059|202969|203065.9|202975.9|203090.4|203000.4|203059|202969|9
1733373670000|2024-12-05 04:41:10|203064.7|202974.7|203063.3|202973.3|203064.7|202974.7|203063.3|202973.3|2
1733373680000|2024-12-05 04:41:20|203064.9|202974.9|203064.9|202974.9|203064.9|202974.9|203064.9|202974.9|1
1733373690000|2024-12-05 04:41:30|203064.5|202974.5|203068.5|202978.5|203068.5|202978.5|203064.5|202974.5|2
1733373700000|2024-12-05 04:41:40|203077.9|202987.9|203077.3|202987.3|203077.9|202987.9|203074.9|202984.9|4
1733373710000|2024-12-05 04:41:50|203076.1|202986.1|203078.7|202988.7|203078.7|202988.7|203076.1|202986.1|2
1733373730000|2024-12-05 04:42:10|203079.3|202989.3|203079.3|202989.3|203079.3|202989.3|203079.3|202989.3|1
1733373740000|2024-12-05 04:42:20|203076.7|202986.7|203075.1|202985.1|203076.7|202986.7|203065.5|202975.5|5
1733373750000|2024-12-05 04:42:30|203075.7|202985.7|203075.7|202985.7|203075.7|202985.7|203075.7|202985.7|1
1733373780000|2024-12-05 04:43:00|203075.8|202985.8|203080.3|202990.3|203080.3|202990.3|203075.8|202985.8|3
1733373790000|2024-12-05 04:43:10|203078.8|202988.8|203076|202986|203078.8|202988.8|203076|202986|3
1733373800000|2024-12-05 04:43:20|203075.8|202985.8|203075.8|202985.8|203075.8|202985.8|203075.8|202985.8|1
1733373840000|2024-12-05 04:44:00|203075|202985|203077|202987|203077|202987|203075|202985|2
1733373850000|2024-12-05 04:44:10|203075.7|202985.7|203075.7|202985.7|203075.7|202985.7|203075.7|202985.7|1
1733373870000|2024-12-05 04:44:30|203075.9|202985.9|203074.9|202984.9|203075.9|202985.9|203074.9|202984.9|2
1733373880000|2024-12-05 04:44:40|203076|202986|203076|202986|203076|202986|203076|202986|1
1733373900000|2024-12-05 04:45:00|203076.8|202986.8|203120.9|203030.9|203120.9|203030.9|203076.8|202986.8|7
1733373910000|2024-12-05 04:45:10|203120.8|203030.8|203119.6|203029.6|203120.8|203030.8|203116.6|203026.6|4
1733373920000|2024-12-05 04:45:20|203119.5|203029.5|203117.3|203027.3|203119.5|203029.5|203117.3|203027.3|4
1733373950000|2024-12-05 04:45:50|203116.3|203026.3|203116.3|203026.3|203116.3|203026.3|203116.3|203026.3|1
1733373970000|2024-12-05 04:46:10|203118|203028|203118.2|203028.2|203118.2|203028.2|203118|203028|2
1733374010000|2024-12-05 04:46:50|203116.5|203026.5|203126.2|203036.2|203131.4|203041.4|203116.5|203026.5|7
1733374020000|2024-12-05 04:47:00|203122.9|203032.9|203124.9|203034.9|203126.5|203036.5|203116.1|203026.1|4
1733374030000|2024-12-05 04:47:10|203122.5|203032.5|203130|203040|203131.7|203041.7|203122.5|203032.5|9
1733374040000|2024-12-05 04:47:20|203129.6|203039.6|203130|203040|203130|203040|203129.6|203039.6|2
1733374050000|2024-12-05 04:47:30|203130.8|203040.8|203128.3|203038.3|203137.6|203047.6|203128.3|203038.3|5
1733374060000|2024-12-05 04:47:40|203131.4|203041.4|203130.8|203040.8|203131.4|203041.4|203130.6|203040.6|3
1733374080000|2024-12-05 04:48:00|203128.9|203038.9|203124.1|203034.1|203128.9|203038.9|203120.8|203030.8|3
1733374100000|2024-12-05 04:48:20|203123.9|203033.9|203125.5|203035.5|203125.5|203035.5|203123.9|203033.9|2
1733374110000|2024-12-05 04:48:30|203124.2|203034.2|203121.1|203031.1|203124.2|203034.2|203118.3|203028.3|3
1733374140000|2024-12-05 04:49:00|203118.1|203028.1|203118.1|203028.1|203118.1|203028.1|203118.1|203028.1|1
1733374150000|2024-12-05 04:49:10|203115.8|203025.8|203116.8|203026.8|203116.8|203026.8|203115.8|203025.8|3
1733374160000|2024-12-05 04:49:20|203122.8|203032.8|203123.5|203033.5|203126.8|203036.8|203122.8|203032.8|3
1733374170000|2024-12-05 04:49:30|203125.2|203035.2|203124.4|203034.4|203132.8|203042.8|203124.4|203034.4|5
1733374190000|2024-12-05 04:49:50|203127.1|203037.1|203127.1|203037.1|203127.1|203037.1|203127.1|203037.1|1
1733374210000|2024-12-05 04:50:10|203128.4|203038.4|203131.6|203041.6|203131.6|203041.6|203128.4|203038.4|2
1733374230000|2024-12-05 04:50:30|203128.4|203038.4|203124.1|203034.1|203128.4|203038.4|203118.8|203028.8|3
1733374240000|2024-12-05 04:50:40|203123.9|203033.9|203123.9|203033.9|203123.9|203033.9|203123.9|203033.9|1
1733374250000|2024-12-05 04:50:50|203121.9|203031.9|203120.3|203030.3|203121.9|203031.9|203114.4|203024.4|6
1733374290000|2024-12-05 04:51:30|203114|203024|203114|203024|203114|203024|203114|203024|1
1733374300000|2024-12-05 04:51:40|203115.4|203025.4|203108.3|203018.3|203115.4|203025.4|203095.8|203005.8|15
1733374310000|2024-12-05 04:51:50|203107.3|203017.3|203099.3|203009.3|203107.3|203017.3|203077.6|202987.6|21
1733374320000|2024-12-05 04:52:00|203099.6|203009.6|203104.8|203014.8|203104.8|203014.8|203099.3|203009.3|7
1733374340000|2024-12-05 04:52:20|203106.5|203016.5|203097.5|203007.5|203106.5|203016.5|203097.5|203007.5|3
1733374350000|2024-12-05 04:52:30|203098.5|203008.5|203103.5|203013.5|203104.8|203014.8|203098.5|203008.5|3
1733374370000|2024-12-05 04:52:50|203107.8|203017.8|203107.8|203017.8|203107.8|203017.8|203107.8|203017.8|1
1733374380000|2024-12-05 04:53:00|203108.5|203018.5|203108.5|203018.5|203108.5|203018.5|203108.5|203018.5|1
1733374390000|2024-12-05 04:53:10|203105.1|203015.1|203105.1|203015.1|203105.1|203015.1|203105.1|203015.1|1
1733374400000|2024-12-05 04:53:20|203098.8|203008.8|203092.4|203002.4|203098.8|203008.8|203050.4|202960.4|12
1733374410000|2024-12-05 04:53:30|203094.9|203004.9|203101.9|203011.9|203101.9|203011.9|203094.9|203004.9|4
1733374420000|2024-12-05 04:53:40|203104.1|203014.1|203102.2|203012.2|203104.1|203014.1|203101.9|203011.9|3
1733374430000|2024-12-05 04:53:50|203104.4|203014.4|203104.4|203014.4|203104.4|203014.4|203102.5|203012.5|3
1733374440000|2024-12-05 04:54:00|203102.2|203012.2|203102.2|203012.2|203102.2|203012.2|203102.2|203012.2|1
1733374450000|2024-12-05 04:54:10|203108|203018|203104.5|203014.5|203108|203018|203104.5|203014.5|3
1733374460000|2024-12-05 04:54:20|203105.5|203015.5|203101.9|203011.9|203105.5|203015.5|203101.9|203011.9|4
1733374470000|2024-12-05 04:54:30|203098.3|203008.3|203101.4|203011.4|203101.4|203011.4|203098.3|203008.3|2
1733374480000|2024-12-05 04:54:40|203103.8|203013.8|203105.4|203015.4|203105.4|203015.4|203102.8|203012.8|5
1733374490000|2024-12-05 04:54:50|203103.9|203013.9|203103.9|203013.9|203105.4|203015.4|203103.9|203013.9|3
1733374500000|2024-12-05 04:55:00|203105.4|203015.4|203105.4|203015.4|203105.4|203015.4|203105.4|203015.4|1
1733374520000|2024-12-05 04:55:20|203107|203017|203104.5|203014.5|203107|203017|203104.5|203014.5|7
1733374530000|2024-12-05 04:55:30|203105|203015|203108.5|203018.5|203108.8|203018.8|203105|203015|5
1733374540000|2024-12-05 04:55:40|203105.8|203015.8|203104.3|203014.3|203105.8|203015.8|203104.3|203014.3|2
1733374550000|2024-12-05 04:55:50|203105.8|203015.8|203106.1|203016.1|203106.1|203016.1|203104.1|203014.1|5
1733374560000|2024-12-05 04:56:00|203104.6|203014.6|203106.1|203016.1|203106.1|203016.1|203104.6|203014.6|4
1733374570000|2024-12-05 04:56:10|203104.6|203014.6|203109|203019|203109|203019|203104.5|203014.5|4
1733374580000|2024-12-05 04:56:20|203108.5|203018.5|203108.5|203018.5|203108.5|203018.5|203108.5|203018.5|1
1733374590000|2024-12-05 04:56:30|203105.8|203015.8|203103.5|203013.5|203106.3|203016.3|203103.5|203013.5|3
1733374610000|2024-12-05 04:56:50|203105.4|203015.4|203105.4|203015.4|203105.4|203015.4|203103.7|203013.7|5
1733374620000|2024-12-05 04:57:00|203107.3|203017.3|203107.3|203017.3|203107.3|203017.3|203107.3|203017.3|1
1733374630000|2024-12-05 04:57:10|203104|203014|203104|203014|203104|203014|203104|203014|1
1733374640000|2024-12-05 04:57:20|203105.5|203015.5|203107.4|203017.4|203107.4|203017.4|203105.5|203015.5|2
1733374650000|2024-12-05 04:57:30|203107.6|203017.6|203103.6|203013.6|203109.3|203019.3|203103.6|203013.6|7
1733374660000|2024-12-05 04:57:40|203105|203015|203103.8|203013.8|203105|203015|203103.8|203013.8|4
1733374670000|2024-12-05 04:57:50|203105|203015|203103.5|203013.5|203106.7|203016.7|203100.3|203010.3|10
1733374680000|2024-12-05 04:58:00|203104.6|203014.6|203104.6|203014.6|203104.6|203014.6|203103.6|203013.6|3
1733374690000|2024-12-05 04:58:10|203106.4|203016.4|203105.5|203015.5|203107.9|203017.9|203103.9|203013.9|8
1733374700000|2024-12-05 04:58:20|203106.3|203016.3|203102.8|203012.8|203106.3|203016.3|203099.4|203009.4|6
1733374710000|2024-12-05 04:58:30|203101.5|203011.5|203105.3|203015.3|203105.3|203015.3|203101.5|203011.5|3
1733374720000|2024-12-05 04:58:40|203104.1|203014.1|203105.3|203015.3|203105.3|203015.3|203104.1|203014.1|2
1733374730000|2024-12-05 04:58:50|203106.9|203016.9|203102.1|203012.1|203107.1|203017.1|203102.1|203012.1|4
1733374740000|2024-12-05 04:59:00|203102.7|203012.7|203102.7|203012.7|203102.7|203012.7|203102.7|203012.7|1
1733374750000|2024-12-05 04:59:10|203103.9|203013.9|203102.7|203012.7|203104.2|203014.2|203102.7|203012.7|4
1733374760000|2024-12-05 04:59:20|203103|203013|203103|203013|203103|203013|203103|203013|1
1733374770000|2024-12-05 04:59:30|203105.3|203015.3|203104.8|203014.8|203105.3|203015.3|203104.8|203014.8|2
1733374780000|2024-12-05 04:59:40|203107|203017|203105|203015|203107|203017|203105|203015|6
1733374790000|2024-12-05 04:59:50|203103.5|203013.5|203110.5|203020.5|203110.5|203020.5|203079.2|202989.2|9
1733374800000|2024-12-05 05:00:00|203109.9|203019.9|203109.9|203019.9|203110.2|203020.2|203109.5|203019.5|4
1733374810000|2024-12-05 05:00:10|203109.5|203019.5|203115.5|203025.5|203128.4|203038.4|203109.5|203019.5|14
1733374820000|2024-12-05 05:00:20|203117.2|203027.2|203116.4|203026.4|203120|203030|203116.4|203026.4|4
1733374830000|2024-12-05 05:00:30|203118.1|203028.1|203118|203028|203120.1|203030.1|203118|203028|4
1733374840000|2024-12-05 05:00:40|203122|203032|203118|203028|203122|203032|203118|203028|2
1733374860000|2024-12-05 05:01:00|203126.2|203036.2|203122.3|203032.3|203126.2|203036.2|203122.3|203032.3|2
1733374870000|2024-12-05 05:01:10|203120.6|203030.6|203120.6|203030.6|203120.6|203030.6|203120.4|203030.4|3
1733374890000|2024-12-05 05:01:30|203120.4|203030.4|203119.9|203029.9|203120.4|203030.4|203119.9|203029.9|2
1733374900000|2024-12-05 05:01:40|203122|203032|203115.3|203025.3|203122|203032|203114.5|203024.5|6
1733374910000|2024-12-05 05:01:50|203116.3|203026.3|203117|203027|203117|203027|203116.3|203026.3|2
1733374920000|2024-12-05 05:02:00|203115.5|203025.5|203116.8|203026.8|203119.2|203029.2|203113.9|203023.9|8
1733374930000|2024-12-05 05:02:10|203115.8|203025.8|203116.3|203026.3|203116.3|203026.3|203115.8|203025.8|2
1733374940000|2024-12-05 05:02:20|203115.3|203025.3|203115.2|203025.2|203117.6|203027.6|203114.6|203024.6|6
1733374950000|2024-12-05 05:02:30|203115.7|203025.7|203114.9|203024.9|203115.7|203025.7|203114.5|203024.5|3
1733374970000|2024-12-05 05:02:50|203111.7|203021.7|203111.5|203021.5|203111.7|203021.7|203107.7|203017.7|4
1733374980000|2024-12-05 05:03:00|203111.1|203021.1|203111.5|203021.5|203111.5|203021.5|203111.1|203021.1|4
1733375000000|2024-12-05 05:03:20|203113|203023|203113|203023|203113|203023|203113|203023|1
1733375020000|2024-12-05 05:03:40|203113.4|203023.4|203114.2|203024.2|203114.2|203024.2|203113.4|203023.4|2
1733375040000|2024-12-05 05:04:00|203109.3|203019.3|203111.6|203021.6|203111.6|203021.6|203108|203018|5
1733375080000|2024-12-05 05:04:40|203113.8|203023.8|203114.5|203024.5|203114.7|203024.7|203113.8|203023.8|4
1733375100000|2024-12-05 05:05:00|203114.7|203024.7|203114.7|203024.7|203114.7|203024.7|203114.7|203024.7|1
1733375110000|2024-12-05 05:05:10|203114.5|203024.5|203114.5|203024.5|203114.5|203024.5|203114.5|203024.5|1
1733375120000|2024-12-05 05:05:20|203114|203024|203114|203024|203114|203024|203114|203024|1
1733375130000|2024-12-05 05:05:30|203112.5|203022.5|203112|203022|203112.5|203022.5|203111.5|203021.5|3
1733375140000|2024-12-05 05:05:40|203111.7|203021.7|203111.7|203021.7|203111.7|203021.7|203111.7|203021.7|1
1733375150000|2024-12-05 05:05:50|203113.5|203023.5|203113.8|203023.8|203113.8|203023.8|203113.5|203023.5|2
1733375160000|2024-12-05 05:06:00|203114.3|203024.3|203113.3|203023.3|203114.3|203024.3|203113.3|203023.3|2
1733375170000|2024-12-05 05:06:10|203113.6|203023.6|203113.6|203023.6|203113.6|203023.6|203113.6|203023.6|1
1733375180000|2024-12-05 05:06:20|203113|203023|203113|203023|203113|203023|203113|203023|1
1733375220000|2024-12-05 05:07:00|203112|203022|203113.7|203023.7|203113.7|203023.7|203112|203022|2
1733375230000|2024-12-05 05:07:10|203112.7|203022.7|203111|203021|203112.7|203022.7|203108.6|203018.6|3
1733375250000|2024-12-05 05:07:30|203107.5|203017.5|203111.3|203021.3|203112.4|203022.4|203107.5|203017.5|5
1733375260000|2024-12-05 05:07:40|203111.7|203021.7|203111.7|203021.7|203111.7|203021.7|203111.7|203021.7|1
1733375270000|2024-12-05 05:07:50|203109.8|203019.8|203112.1|203022.1|203112.1|203022.1|203109.6|203019.6|4
1733375280000|2024-12-05 05:08:00|203109.7|203019.7|203111.8|203021.8|203111.8|203021.8|203109.7|203019.7|2
1733375310000|2024-12-05 05:08:30|203109.7|203019.7|203076.9|202986.9|203109.7|203019.7|203066.4|202976.4|10
1733375320000|2024-12-05 05:08:40|203077.7|202987.7|203071.3|202981.3|203077.7|202987.7|203067.3|202977.3|8
1733375330000|2024-12-05 05:08:50|203071.2|202981.2|203071|202981|203071.2|202981.2|203071|202981|2
1733375340000|2024-12-05 05:09:00|203077.5|202987.5|203101.4|203011.4|203102.9|203012.9|203077.5|202987.5|7
1733375350000|2024-12-05 05:09:10|203098.3|203008.3|203087|202997|203100.8|203010.8|203087|202997|12
1733375360000|2024-12-05 05:09:20|203095.6|203005.6|203091.9|203001.9|203095.8|203005.8|203083.2|202993.2|16
1733375370000|2024-12-05 05:09:30|203088.6|202998.6|203090.7|203000.7|203090.7|203000.7|203088.1|202998.1|3
1733375380000|2024-12-05 05:09:40|203088.3|202998.3|203087.6|202997.6|203088.3|202998.3|203084.8|202994.8|6
1733375400000|2024-12-05 05:10:00|203084.3|202994.3|203082.5|202992.5|203084.3|202994.3|203082.5|202992.5|2
1733375410000|2024-12-05 05:10:10|203085.3|202995.3|203082.4|202992.4|203085.3|202995.3|203077.6|202987.6|4
1733375420000|2024-12-05 05:10:20|203083.1|202993.1|203082.6|202992.6|203083.1|202993.1|203081.4|202991.4|5
1733375430000|2024-12-05 05:10:30|203080.1|202990.1|203082.6|202992.6|203082.6|202992.6|203080.1|202990.1|2
1733375440000|2024-12-05 05:10:40|203079|202989|203081.2|202991.2|203081.2|202991.2|203078.3|202988.3|3
1733375450000|2024-12-05 05:10:50|203079.8|202989.8|203084.7|202994.7|203087.7|202997.7|203079.8|202989.8|3
1733375460000|2024-12-05 05:11:00|203084.5|202994.5|203084.5|202994.5|203084.5|202994.5|203084.5|202994.5|1
1733375470000|2024-12-05 05:11:10|203086.9|202996.9|203080.7|202990.7|203087.1|202997.1|203079.7|202989.7|4
1733375480000|2024-12-05 05:11:20|203079.7|202989.7|203080.3|202990.3|203080.3|202990.3|203079.7|202989.7|2
1733375500000|2024-12-05 05:11:40|203080.5|202990.5|203079.3|202989.3|203080.8|202990.8|203079.3|202989.3|4
1733375510000|2024-12-05 05:11:50|203077.8|202987.8|203067.1|202977.1|203077.8|202987.8|203067.1|202977.1|2
1733375520000|2024-12-05 05:12:00|203073.1|202983.1|203077.2|202987.2|203077.2|202987.2|203073.1|202983.1|4
1733375530000|2024-12-05 05:12:10|203077|202987|203074.5|202984.5|203077|202987|203074.5|202984.5|2
1733375540000|2024-12-05 05:12:20|203072.5|202982.5|203072.5|202982.5|203072.5|202982.5|203072.5|202982.5|1
1733375550000|2024-12-05 05:12:30|203071.3|202981.3|203071.3|202981.3|203071.3|202981.3|203071.3|202981.3|1
1733375560000|2024-12-05 05:12:40|203069.4|202979.4|203060.8|202970.8|203069.4|202979.4|203058.2|202968.2|8
1733375570000|2024-12-05 05:12:50|203059.1|202969.1|203059.3|202969.3|203059.3|202969.3|203057.7|202967.7|3
1733375580000|2024-12-05 05:13:00|203057.6|202967.6|203057.6|202967.6|203057.6|202967.6|203057.6|202967.6|1
1733375590000|2024-12-05 05:13:10|203059.7|202969.7|203059.9|202969.9|203059.9|202969.9|203059.7|202969.7|2
1733375610000|2024-12-05 05:13:30|203058.7|202968.7|203058.7|202968.7|203058.7|202968.7|203058.7|202968.7|1
1733375630000|2024-12-05 05:13:50|203061.1|202971.1|203061.1|202971.1|203061.1|202971.1|203061.1|202971.1|1
1733375640000|2024-12-05 05:14:00|203058.3|202968.3|203048.6|202958.6|203058.3|202968.3|203038.3|202948.3|12
1733375650000|2024-12-05 05:14:10|203049.7|202959.7|203049|202959|203051.3|202961.3|203047|202957|10
1733375660000|2024-12-05 05:14:20|203051.4|202961.4|203048.8|202958.8|203051.8|202961.8|203048.8|202958.8|5
1733375670000|2024-12-05 05:14:30|203046.4|202956.4|203037.5|202947.5|203048|202958|203037.5|202947.5|10
1733375680000|2024-12-05 05:14:40|203038.1|202948.1|203038.1|202948.1|203038.1|202948.1|203038.1|202948.1|1
1733375700000|2024-12-05 05:15:00|203036.7|202946.7|203028.9|202938.9|203036.7|202946.7|203027|202937|3
1733375710000|2024-12-05 05:15:10|203028.7|202938.7|203028.1|202938.1|203028.7|202938.7|203028.1|202938.1|2
1733375720000|2024-12-05 05:15:20|203030.2|202940.2|203030.2|202940.2|203030.2|202940.2|203030.2|202940.2|1
1733375740000|2024-12-05 05:15:40|203018.8|202928.8|203023.8|202933.8|203031.1|202941.1|203018.8|202928.8|5
1733375750000|2024-12-05 05:15:50|203025.3|202935.3|203025.7|202935.7|203025.7|202935.7|203024.6|202934.6|3
1733375760000|2024-12-05 05:16:00|203024.8|202934.8|203027.1|202937.1|203031.6|202941.6|203020.6|202930.6|6
1733375770000|2024-12-05 05:16:10|203027|202937|203027|202937|203027|202937|203027|202937|1
1733375780000|2024-12-05 05:16:20|203032.1|202942.1|203032.1|202942.1|203032.1|202942.1|203032.1|202942.1|1
1733375800000|2024-12-05 05:16:40|203025.4|202935.4|203035|202945|203035|202945|203025.4|202935.4|2
1733375810000|2024-12-05 05:16:50|203028|202938|203027.8|202937.8|203028|202938|203027.8|202937.8|2
1733375820000|2024-12-05 05:17:00|203026.9|202936.9|203022.1|202932.1|203026.9|202936.9|203019.5|202929.5|4
1733375830000|2024-12-05 05:17:10|203015.8|202925.8|203018.3|202928.3|203018.3|202928.3|203015|202925|3
1733375840000|2024-12-05 05:17:20|203018.9|202928.9|203017.8|202927.8|203018.9|202928.9|203017.8|202927.8|2
1733375850000|2024-12-05 05:17:30|203018|202928|203012.4|202922.4|203018|202928|203011.7|202921.7|9
1733375860000|2024-12-05 05:17:40|203013.4|202923.4|203013.4|202923.4|203013.4|202923.4|203013.4|202923.4|1
1733375870000|2024-12-05 05:17:50|203014.7|202924.7|203025.8|202935.8|203025.8|202935.8|203014.7|202924.7|4
1733375880000|2024-12-05 05:18:00|203018.1|202928.1|203016|202926|203018.1|202928.1|203016|202926|3
1733375890000|2024-12-05 05:18:10|203017.5|202927.5|203017|202927|203017.5|202927.5|203017|202927|2
1733375900000|2024-12-05 05:18:20|203019.4|202929.4|203019.4|202929.4|203019.4|202929.4|203019.4|202929.4|1
1733375910000|2024-12-05 05:18:30|203016.4|202926.4|203016.4|202926.4|203016.4|202926.4|203016.4|202926.4|1
1733375920000|2024-12-05 05:18:40|203016.8|202926.8|203021.2|202931.2|203021.2|202931.2|203016.8|202926.8|3
1733375930000|2024-12-05 05:18:50|203020.5|202930.5|203014.8|202924.8|203020.5|202930.5|203014.8|202924.8|3
1733375940000|2024-12-05 05:19:00|203015.1|202925.1|203021.8|202931.8|203021.8|202931.8|203015.1|202925.1|4
1733375950000|2024-12-05 05:19:10|203021.5|202931.5|203016.3|202926.3|203021.5|202931.5|203013.1|202923.1|4
1733375960000|2024-12-05 05:19:20|203018.2|202928.2|203024.6|202934.6|203024.6|202934.6|203018.2|202928.2|3
1733375980000|2024-12-05 05:19:40|203019.8|202929.8|203018.4|202928.4|203019.8|202929.8|203018.4|202928.4|2
1733375990000|2024-12-05 05:19:50|203019.7|202929.7|203020|202930|203022|202932|203019.7|202929.7|3
1733376000000|2024-12-05 05:20:00|203019.4|202929.4|203014.4|202924.4|203019.4|202929.4|203007.1|202917.1|10
1733376010000|2024-12-05 05:20:10|203012.7|202922.7|203019|202929|203019|202929|203005.8|202915.8|6
1733376030000|2024-12-05 05:20:30|203019.1|202929.1|203021.6|202931.6|203021.6|202931.6|203019.1|202929.1|3
1733376040000|2024-12-05 05:20:40|203023.4|202933.4|203024.5|202934.5|203025|202935|203023.4|202933.4|3
1733376060000|2024-12-05 05:21:00|203021.8|202931.8|203018.1|202928.1|203021.8|202931.8|203018.1|202928.1|4
1733376070000|2024-12-05 05:21:10|203014.9|202924.9|203017.7|202927.7|203017.7|202927.7|203014.5|202924.5|3
1733376100000|2024-12-05 05:21:40|203015.5|202925.5|203013.5|202923.5|203015.5|202925.5|203012.2|202922.2|4
1733376110000|2024-12-05 05:21:50|203015.5|202925.5|203009.8|202919.8|203015.5|202925.5|203009.1|202919.1|3
1733376120000|2024-12-05 05:22:00|203012.8|202922.8|203015.2|202925.2|203016.7|202926.7|203012.8|202922.8|4
1733376130000|2024-12-05 05:22:10|203006.8|202916.8|202980.2|202890.2|203011.9|202921.9|202980.2|202890.2|9
1733376140000|2024-12-05 05:22:20|202981.5|202891.5|202984.4|202894.4|202984.6|202894.6|202981.5|202891.5|4
1733376150000|2024-12-05 05:22:30|202984.5|202894.5|202985.4|202895.4|202985.4|202895.4|202980.3|202890.3|6
1733376160000|2024-12-05 05:22:40|202989.9|202899.9|202988.9|202898.9|202989.9|202899.9|202988.9|202898.9|2
1733376170000|2024-12-05 05:22:50|202988.7|202898.7|202989.6|202899.6|202989.6|202899.6|202988.7|202898.7|3
1733376190000|2024-12-05 05:23:10|202988.8|202898.8|202996.8|202906.8|202996.8|202906.8|202988.8|202898.8|3
1733376200000|2024-12-05 05:23:20|202995|202905|202982.3|202892.3|202995|202905|202978.9|202888.9|3
1733376210000|2024-12-05 05:23:30|202984.8|202894.8|202984.4|202894.4|202984.8|202894.8|202984.4|202894.4|2
1733376230000|2024-12-05 05:23:50|202984|202894|202994.1|202904.1|202995.2|202905.2|202984|202894|5
1733376240000|2024-12-05 05:24:00|202992.4|202902.4|202993|202903|202993|202903|202992.4|202902.4|2
1733376250000|2024-12-05 05:24:10|202994.8|202904.8|202995|202905|202997.4|202907.4|202994.8|202904.8|4
1733376260000|2024-12-05 05:24:20|202993|202903|202997|202907|202997|202907|202992.4|202902.4|5
1733376270000|2024-12-05 05:24:30|202996.5|202906.5|202996.5|202906.5|202996.5|202906.5|202996.5|202906.5|1
1733376280000|2024-12-05 05:24:40|202998|202908|203005.2|202915.2|203005.2|202915.2|202998|202908|4
1733376290000|2024-12-05 05:24:50|203005|202915|203005|202915|203005|202915|203005|202915|1
1733376320000|2024-12-05 05:25:20|203005.5|202915.5|203003|202913|203005.5|202915.5|203003|202913|3
1733376330000|2024-12-05 05:25:30|203005|202915|203006|202916|203008.8|202918.8|203005|202915|3
1733376340000|2024-12-05 05:25:40|203004.9|202914.9|203004.9|202914.9|203004.9|202914.9|203004.9|202914.9|1
1733376370000|2024-12-05 05:26:10|203003.5|202913.5|203003.5|202913.5|203003.5|202913.5|203003.5|202913.5|1
1733376380000|2024-12-05 05:26:20|203006|202916|203006|202916|203006|202916|203006|202916|1
1733376390000|2024-12-05 05:26:30|203004.1|202914.1|203004.1|202914.1|203004.1|202914.1|203004.1|202914.1|1
1733376420000|2024-12-05 05:27:00|203002|202912|202997.8|202907.8|203002.5|202912.5|202991.4|202901.4|5
1733376430000|2024-12-05 05:27:10|202997.6|202907.6|203007.4|202917.4|203007.4|202917.4|202997.6|202907.6|5
1733376440000|2024-12-05 05:27:20|203008.9|202918.9|203014.7|202924.7|203016.9|202926.9|203008.9|202918.9|3
1733376450000|2024-12-05 05:27:30|203017.3|202927.3|203014.9|202924.9|203017.3|202927.3|203014.9|202924.9|2
1733376460000|2024-12-05 05:27:40|203016.6|202926.6|203013.1|202923.1|203016.6|202926.6|203008.6|202918.6|7
1733376470000|2024-12-05 05:27:50|203014.7|202924.7|203009.8|202919.8|203017.1|202927.1|203009|202919|9
1733376480000|2024-12-05 05:28:00|203013.8|202923.8|203017.6|202927.6|203019.6|202929.6|203013.8|202923.8|5
1733376490000|2024-12-05 05:28:10|203018.2|202928.2|203018.4|202928.4|203018.4|202928.4|203018.2|202928.2|2
1733376500000|2024-12-05 05:28:20|203017|202927|203026.8|202936.8|203028.7|202938.7|203017|202927|4
1733376510000|2024-12-05 05:28:30|203024.7|202934.7|203028.9|202938.9|203031.5|202941.5|203024.7|202934.7|6
1733376520000|2024-12-05 05:28:40|203032.9|202942.9|203036.9|202946.9|203036.9|202946.9|203032.9|202942.9|2
1733376540000|2024-12-05 05:29:00|203040.7|202950.7|203045.3|202955.3|203053.9|202963.9|203040.7|202950.7|6
1733376550000|2024-12-05 05:29:10|203048|202958|203050.4|202960.4|203050.4|202960.4|203048|202958|2
1733376560000|2024-12-05 05:29:20|203048.9|202958.9|203053.5|202963.5|203058.8|202968.8|203048.9|202958.9|8
1733376570000|2024-12-05 05:29:30|203055|202965|203048.3|202958.3|203055|202965|203048.3|202958.3|5
1733376580000|2024-12-05 05:29:40|203047.8|202957.8|203048.5|202958.5|203048.5|202958.5|203043.7|202953.7|4
1733376590000|2024-12-05 05:29:50|203047.4|202957.4|203048.3|202958.3|203048.3|202958.3|203047.4|202957.4|2
1733376600000|2024-12-05 05:30:00|203045.7|202955.7|203047.9|202957.9|203049.7|202959.7|203044.3|202954.3|13
1733376610000|2024-12-05 05:30:10|203047.7|202957.7|203044.6|202954.6|203047.9|202957.9|203044.6|202954.6|7
1733376620000|2024-12-05 05:30:20|203043.5|202953.5|203044.2|202954.2|203051.1|202961.1|203043.5|202953.5|5
1733376630000|2024-12-05 05:30:30|203042.2|202952.2|203037.4|202947.4|203042.2|202952.2|203037.4|202947.4|2
1733376640000|2024-12-05 05:30:40|203040|202950|203027.2|202937.2|203044.7|202954.7|203027.2|202937.2|5
1733376650000|2024-12-05 05:30:50|203027|202937|203027|202937|203027|202937|203027|202937|1
1733376660000|2024-12-05 05:31:00|203029|202939|203029.8|202939.8|203029.8|202939.8|203029|202939|2
1733376670000|2024-12-05 05:31:10|203030.8|202940.8|203030.8|202940.8|203030.8|202940.8|203030.8|202940.8|1
1733376680000|2024-12-05 05:31:20|203032.8|202942.8|203032.8|202942.8|203032.8|202942.8|203032.8|202942.8|1
1733376690000|2024-12-05 05:31:30|203032|202942|203029.8|202939.8|203032|202942|203029.8|202939.8|2
1733376700000|2024-12-05 05:31:40|203030.5|202940.5|203030.2|202940.2|203039.7|202949.7|203030.2|202940.2|5
1733376710000|2024-12-05 05:31:50|203032.1|202942.1|203040.3|202950.3|203043.7|202953.7|203032.1|202942.1|3
1733376720000|2024-12-05 05:32:00|203042.6|202952.6|203025.9|202935.9|203042.6|202952.6|203025.9|202935.9|5
1733376730000|2024-12-05 05:32:10|203024.8|202934.8|203020.1|202930.1|203024.8|202934.8|203017.8|202927.8|3
1733376740000|2024-12-05 05:32:20|203020.3|202930.3|203016|202926|203028|202938|203015.2|202925.2|5
1733376760000|2024-12-05 05:32:40|203015.7|202925.7|203015.7|202925.7|203015.7|202925.7|203015.7|202925.7|1
1733376780000|2024-12-05 05:33:00|203016.5|202926.5|203023.8|202933.8|203023.8|202933.8|203016.5|202926.5|2
1733376790000|2024-12-05 05:33:10|203019|202929|203016.5|202926.5|203019|202929|203016.5|202926.5|2
1733376820000|2024-12-05 05:33:40|203019|202929|203022.3|202932.3|203025.1|202935.1|203019|202929|5
1733376830000|2024-12-05 05:33:50|203023.2|202933.2|203017.5|202927.5|203023.2|202933.2|203010.3|202920.3|7
1733376840000|2024-12-05 05:34:00|203015.9|202925.9|203018.8|202928.8|203025.6|202935.6|203015.9|202925.9|4
1733376850000|2024-12-05 05:34:10|203020.5|202930.5|203022.5|202932.5|203022.5|202932.5|203020.5|202930.5|2
1733376860000|2024-12-05 05:34:20|203014.6|202924.6|203014.6|202924.6|203014.6|202924.6|203014.6|202924.6|1
1733376870000|2024-12-05 05:34:30|203017.3|202927.3|203019.2|202929.2|203019.2|202929.2|203017.3|202927.3|2
1733376880000|2024-12-05 05:34:40|203015.7|202925.7|203016.8|202926.8|203016.8|202926.8|203015.7|202925.7|2
1733376890000|2024-12-05 05:34:50|203017.4|202927.4|203017.4|202927.4|203017.4|202927.4|203017.4|202927.4|1
1733376910000|2024-12-05 05:35:10|203019.4|202929.4|203026.6|202936.6|203027.9|202937.9|203019.4|202929.4|3
1733376930000|2024-12-05 05:35:30|203028.6|202938.6|203024.7|202934.7|203036.8|202946.8|203024.7|202934.7|5
1733376940000|2024-12-05 05:35:40|203026.3|202936.3|203019.6|202929.6|203027.8|202937.8|203017.9|202927.9|5
1733376950000|2024-12-05 05:35:50|203022.1|202932.1|203022.5|202932.5|203022.9|202932.9|203022.1|202932.1|3
1733376980000|2024-12-05 05:36:20|203020.3|202930.3|203020.3|202930.3|203020.3|202930.3|203020.3|202930.3|1
1733376990000|2024-12-05 05:36:30|203019|202929|203003.8|202913.8|203020.6|202930.6|203003.3|202913.3|12
1733377000000|2024-12-05 05:36:40|203004.4|202914.4|203005.4|202915.4|203009.6|202919.6|203004.2|202914.2|7
1733377010000|2024-12-05 05:36:50|203007|202917|203008.5|202918.5|203013.1|202923.1|203007|202917|3
1733377020000|2024-12-05 05:37:00|203009.6|202919.6|203013.4|202923.4|203015.9|202925.9|203008.5|202918.5|5
1733377030000|2024-12-05 05:37:10|203013.9|202923.9|203014.7|202924.7|203014.7|202924.7|203013.9|202923.9|2
1733377040000|2024-12-05 05:37:20|203014.3|202924.3|203014.3|202924.3|203014.3|202924.3|203014.3|202924.3|1
1733377060000|2024-12-05 05:37:40|203014|202924|203014|202924|203014|202924|203012.5|202922.5|3
1733377080000|2024-12-05 05:38:00|203013.3|202923.3|203013.3|202923.3|203013.3|202923.3|203013.3|202923.3|1
1733377110000|2024-12-05 05:38:30|203014|202924|203014|202924|203014|202924|203014|202924|1
1733377130000|2024-12-05 05:38:50|203013|202923|203013|202923|203013|202923|203013|202923|1
1733377140000|2024-12-05 05:39:00|203013.4|202923.4|203013.4|202923.4|203013.4|202923.4|203013.4|202923.4|1
1733377160000|2024-12-05 05:39:20|203013.2|202923.2|203026.9|202936.9|203026.9|202936.9|203013.2|202923.2|7
1733377170000|2024-12-05 05:39:30|203023.8|202933.8|203018.3|202928.3|203023.8|202933.8|203018.3|202928.3|2
1733377180000|2024-12-05 05:39:40|203020.9|202930.9|203036.5|202946.5|203040.9|202950.9|203020.9|202930.9|7
1733377190000|2024-12-05 05:39:50|203030.6|202940.6|203025.6|202935.6|203033.1|202943.1|203025.4|202935.4|7
1733377200000|2024-12-05 05:40:00|203024.8|202934.8|203019.3|202929.3|203026.4|202936.4|203019.3|202929.3|10
1733377210000|2024-12-05 05:40:10|203016.1|202926.1|203020.6|202930.6|203025.3|202935.3|203016.1|202926.1|4
1733377220000|2024-12-05 05:40:20|203019.6|202929.6|203019.6|202929.6|203019.6|202929.6|203019.6|202929.6|1
1733377230000|2024-12-05 05:40:30|203021.4|202931.4|203027.8|202937.8|203027.8|202937.8|203021.4|202931.4|2
1733377250000|2024-12-05 05:40:50|203025.1|202935.1|203015.4|202925.4|203025.1|202935.1|203012.8|202922.8|4
1733377260000|2024-12-05 05:41:00|203021.4|202931.4|203021.4|202931.4|203021.4|202931.4|203021.4|202931.4|1
1733377270000|2024-12-05 05:41:10|203018.3|202928.3|203016.2|202926.2|203018.3|202928.3|203006.4|202916.4|5
1733377280000|2024-12-05 05:41:20|203014.2|202924.2|203011.7|202921.7|203014.2|202924.2|203011.7|202921.7|2
1733377290000|2024-12-05 05:41:30|203013.3|202923.3|203019.6|202929.6|203019.6|202929.6|203013.3|202923.3|4
1733377300000|2024-12-05 05:41:40|203017.9|202927.9|203017.5|202927.5|203017.9|202927.9|203015.7|202925.7|4
1733377310000|2024-12-05 05:41:50|203017.3|202927.3|203017.3|202927.3|203017.3|202927.3|203017.3|202927.3|1
1733377320000|2024-12-05 05:42:00|203019|202929|203023|202933|203026.8|202936.8|203018.6|202928.6|9
1733377330000|2024-12-05 05:42:10|203021.1|202931.1|203002.2|202912.2|203023.7|202933.7|202997.3|202907.3|16
1733377340000|2024-12-05 05:42:20|203000.3|202910.3|203005.8|202915.8|203006.2|202916.2|203000.3|202910.3|6
1733377350000|2024-12-05 05:42:30|203006|202916|203005.7|202915.7|203006|202916|203005.7|202915.7|2
1733377360000|2024-12-05 05:42:40|203002.5|202912.5|203004.6|202914.6|203004.6|202914.6|202999.1|202909.1|3
1733377370000|2024-12-05 05:42:50|202999.7|202909.7|203000.4|202910.4|203002.4|202912.4|202998.4|202908.4|6
1733377380000|2024-12-05 05:43:00|202998.2|202908.2|202990|202900|202998.2|202908.2|202990|202900|2
1733377400000|2024-12-05 05:43:20|202988.6|202898.6|202988.6|202898.6|202988.6|202898.6|202988.6|202898.6|1
1733377410000|2024-12-05 05:43:30|202985|202895|202995.8|202905.8|202995.8|202905.8|202985|202895|2
1733377430000|2024-12-05 05:43:50|202995.5|202905.5|202995.2|202905.2|202995.5|202905.5|202994.3|202904.3|3
1733377440000|2024-12-05 05:44:00|202995.1|202905.1|202996.1|202906.1|202996.1|202906.1|202995.1|202905.1|3
1733377450000|2024-12-05 05:44:10|202995.3|202905.3|202994.8|202904.8|202995.3|202905.3|202993.9|202903.9|3
1733377460000|2024-12-05 05:44:20|202993|202903|202991.5|202901.5|202993|202903|202991.4|202901.4|3
1733377500000|2024-12-05 05:45:00|202992.5|202902.5|202983.6|202893.6|202992.5|202902.5|202983.6|202893.6|3
1733377510000|2024-12-05 05:45:10|202986.8|202896.8|203030.2|202940.2|203031|202941|202986.8|202896.8|7
1733377520000|2024-12-05 05:45:20|203031.2|202941.2|203031.2|202941.2|203031.2|202941.2|203031.2|202941.2|1
1733377530000|2024-12-05 05:45:30|203031.4|202941.4|203034.7|202944.7|203035.5|202945.5|203030.2|202940.2|9
1733377540000|2024-12-05 05:45:40|203034.5|202944.5|203030.8|202940.8|203034.5|202944.5|203028.6|202938.6|4
1733377550000|2024-12-05 05:45:50|203037.6|202947.6|203032.4|202942.4|203039.1|202949.1|203032.4|202942.4|3
1733377560000|2024-12-05 05:46:00|203034.2|202944.2|203039.5|202949.5|203042.8|202952.8|203034.2|202944.2|4
1733377570000|2024-12-05 05:46:10|203038|202948|203049.9|202959.9|203053.9|202963.9|203035.9|202945.9|7
1733377580000|2024-12-05 05:46:20|203047.5|202957.5|203052.4|202962.4|203052.4|202962.4|203047.5|202957.5|3
1733377590000|2024-12-05 05:46:30|203050.6|202960.6|203039.4|202949.4|203054.3|202964.3|203039.2|202949.2|6
1733377600000|2024-12-05 05:46:40|203040.8|202950.8|203053.3|202963.3|203053.3|202963.3|203040.8|202950.8|8
1733377610000|2024-12-05 05:46:50|203051.8|202961.8|203061.2|202971.2|203061.2|202971.2|203051.8|202961.8|7
1733377620000|2024-12-05 05:47:00|203062.1|202972.1|203054.3|202964.3|203062.1|202972.1|203054.3|202964.3|3
1733377630000|2024-12-05 05:47:10|203053.3|202963.3|203053.3|202963.3|203053.3|202963.3|203053.3|202963.3|1
1733377640000|2024-12-05 05:47:20|203053.2|202963.2|203057.1|202967.1|203064.6|202974.6|203053.2|202963.2|7
1733377650000|2024-12-05 05:47:30|203056.6|202966.6|203055.1|202965.1|203056.6|202966.6|203055.1|202965.1|2
1733377660000|2024-12-05 05:47:40|203055.5|202965.5|203054.1|202964.1|203060.4|202970.4|203049.8|202959.8|8
1733377670000|2024-12-05 05:47:50|203052.7|202962.7|203052.7|202962.7|203052.7|202962.7|203052.7|202962.7|1
1733377680000|2024-12-05 05:48:00|203051.3|202961.3|203043.7|202953.7|203051.3|202961.3|203043.4|202953.4|6
1733377690000|2024-12-05 05:48:10|203042.4|202952.4|203041.5|202951.5|203043.6|202953.6|203035.5|202945.5|7
1733377710000|2024-12-05 05:48:30|203042.9|202952.9|203045.1|202955.1|203045.7|202955.7|203042.7|202952.7|10
1733377750000|2024-12-05 05:49:10|203043.3|202953.3|203025.3|202935.3|203043.3|202953.3|203025.3|202935.3|4
1733377770000|2024-12-05 05:49:30|203025|202935|203022.9|202932.9|203025|202935|203022.9|202932.9|2
1733377780000|2024-12-05 05:49:40|203024.6|202934.6|203026.9|202936.9|203026.9|202936.9|203024.6|202934.6|2
1733377790000|2024-12-05 05:49:50|203028.6|202938.6|203038.3|202948.3|203042.6|202952.6|203028.6|202938.6|4
1733377820000|2024-12-05 05:50:20|203039.5|202949.5|203047.8|202957.8|203047.8|202957.8|203039.5|202949.5|2
1733377840000|2024-12-05 05:50:40|203045.4|202955.4|203038.8|202948.8|203045.4|202955.4|203038.8|202948.8|3
1733377850000|2024-12-05 05:50:50|203039.1|202949.1|203034.9|202944.9|203039.1|202949.1|203034.9|202944.9|3
1733377860000|2024-12-05 05:51:00|203033.7|202943.7|203029.5|202939.5|203033.7|202943.7|203028|202938|4
1733377870000|2024-12-05 05:51:10|203030.4|202940.4|203032.4|202942.4|203032.4|202942.4|203030.4|202940.4|4
1733377880000|2024-12-05 05:51:20|203031|202941|203023.9|202933.9|203031|202941|203020.6|202930.6|6
1733377890000|2024-12-05 05:51:30|203022.3|202932.3|203026.4|202936.4|203026.4|202936.4|203017.7|202927.7|5
1733377900000|2024-12-05 05:51:40|203026.1|202936.1|203026.1|202936.1|203026.1|202936.1|203026.1|202936.1|1
1733377910000|2024-12-05 05:51:50|203024.7|202934.7|203023.4|202933.4|203024.7|202934.7|203023.4|202933.4|2
1733377920000|2024-12-05 05:52:00|203024.7|202934.7|203036.5|202946.5|203036.5|202946.5|203024.7|202934.7|4
1733377930000|2024-12-05 05:52:10|203034.8|202944.8|203030|202940|203034.8|202944.8|203030|202940|2
1733377940000|2024-12-05 05:52:20|203030.1|202940.1|203030.1|202940.1|203030.1|202940.1|203030.1|202940.1|1
1733377960000|2024-12-05 05:52:40|203031.6|202941.6|203028.6|202938.6|203031.6|202941.6|203019.5|202929.5|6
1733377990000|2024-12-05 05:53:10|203026.6|202936.6|203017.8|202927.8|203026.6|202936.6|203017.8|202927.8|2
1733378000000|2024-12-05 05:53:20|203019.4|202929.4|203021.4|202931.4|203021.4|202931.4|203019.4|202929.4|2
1733378010000|2024-12-05 05:53:30|203023.3|202933.3|203029.7|202939.7|203037.9|202947.9|203023.3|202933.3|7
1733378040000|2024-12-05 05:54:00|203027.1|202937.1|203019.6|202929.6|203027.1|202937.1|203011.6|202921.6|7
1733378050000|2024-12-05 05:54:10|203021.4|202931.4|203025.2|202935.2|203026.2|202936.2|203021.4|202931.4|6
1733378060000|2024-12-05 05:54:20|203023.7|202933.7|203016.3|202926.3|203023.7|202933.7|203016.3|202926.3|2
1733378070000|2024-12-05 05:54:30|203018.1|202928.1|203021.6|202931.6|203021.6|202931.6|203018.1|202928.1|2
1733378080000|2024-12-05 05:54:40|203021.4|202931.4|203020.7|202930.7|203022.2|202932.2|203020.7|202930.7|3
1733378100000|2024-12-05 05:55:00|203022.3|202932.3|203027.5|202937.5|203028|202938|203022.3|202932.3|3
1733378110000|2024-12-05 05:55:10|203025.7|202935.7|203025.4|202935.4|203027|202937|203025.2|202935.2|4
1733378130000|2024-12-05 05:55:30|203022.4|202932.4|203021.6|202931.6|203023.7|202933.7|203021.6|202931.6|3
1733378140000|2024-12-05 05:55:40|203023.2|202933.2|203029.7|202939.7|203033.7|202943.7|203023.2|202933.2|4
1733378150000|2024-12-05 05:55:50|203029.6|202939.6|203029.6|202939.6|203029.6|202939.6|203029.6|202939.6|1
1733378170000|2024-12-05 05:56:10|203028|202938|203023.6|202933.6|203028|202938|203023.6|202933.6|2
1733378180000|2024-12-05 05:56:20|203024.8|202934.8|203021.5|202931.5|203024.8|202934.8|203021.5|202931.5|2
1733378190000|2024-12-05 05:56:30|203022.4|202932.4|203023.2|202933.2|203023.2|202933.2|203022.4|202932.4|2
1733378200000|2024-12-05 05:56:40|203023.6|202933.6|203026.3|202936.3|203026.3|202936.3|203023.6|202933.6|2
1733378210000|2024-12-05 05:56:50|203024.2|202934.2|203019.6|202929.6|203024.2|202934.2|203010.8|202920.8|6
1733378220000|2024-12-05 05:57:00|203023.3|202933.3|203025.6|202935.6|203030.2|202940.2|203023.3|202933.3|4
1733378230000|2024-12-05 05:57:10|203024.1|202934.1|203025.3|202935.3|203025.3|202935.3|203024.1|202934.1|3
1733378240000|2024-12-05 05:57:20|203026.7|202936.7|203022.1|202932.1|203030.5|202940.5|203018.3|202928.3|7
1733378260000|2024-12-05 05:57:40|203022|202932|203019.5|202929.5|203022|202932|203018.1|202928.1|3
1733378270000|2024-12-05 05:57:50|203021.2|202931.2|203024.8|202934.8|203024.8|202934.8|203021.2|202931.2|2
1733378280000|2024-12-05 05:58:00|203025.6|202935.6|203026.6|202936.6|203029.1|202939.1|203025.6|202935.6|4
1733378290000|2024-12-05 05:58:10|203029|202939|203034.5|202944.5|203037.8|202947.8|203029|202939|6
1733378300000|2024-12-05 05:58:20|203039.5|202949.5|203029.2|202939.2|203039.5|202949.5|203025.3|202935.3|7
1733378330000|2024-12-05 05:58:50|203027.8|202937.8|203026.8|202936.8|203027.8|202937.8|203026.8|202936.8|2
1733378340000|2024-12-05 05:59:00|203027.7|202937.7|203027.7|202937.7|203027.7|202937.7|203027.7|202937.7|1
1733378350000|2024-12-05 05:59:10|203027.2|202937.2|203021.3|202931.3|203027.2|202937.2|203018.5|202928.5|4
1733378360000|2024-12-05 05:59:20|203022.7|202932.7|203027.3|202937.3|203028.2|202938.2|203021.8|202931.8|8
1733378400000|2024-12-05 06:00:00|203025.5|202935.5|203013.4|202923.4|203028.2|202938.2|203010.6|202920.6|19
1733378410000|2024-12-05 06:00:10|203014.9|202924.9|202983.9|202893.9|203019.1|202929.1|202980.7|202890.7|16
1733378430000|2024-12-05 06:00:30|202985.4|202895.4|202985.7|202895.7|202986.7|202896.7|202985.4|202895.4|3
1733378440000|2024-12-05 06:00:40|202987.3|202897.3|202990|202900|202990.8|202900.8|202986.2|202896.2|7
1733378450000|2024-12-05 06:00:50|202990.5|202900.5|203001.6|202911.6|203005.4|202915.4|202990.5|202900.5|9
1733378460000|2024-12-05 06:01:00|203002.9|202912.9|202997.1|202907.1|203003.5|202913.5|202994.2|202904.2|11
1733378470000|2024-12-05 06:01:10|202999.6|202909.6|202996.1|202906.1|202999.6|202909.6|202992.2|202902.2|9
1733378480000|2024-12-05 06:01:20|202998.5|202908.5|203005.7|202915.7|203006.9|202916.9|202996|202906|5
1733378490000|2024-12-05 06:01:30|203005.9|202915.9|203000.3|202910.3|203006|202916|202994.4|202904.4|8
1733378510000|2024-12-05 06:01:50|202995.4|202905.4|202996.2|202906.2|202996.2|202906.2|202993.8|202903.8|3
1733378520000|2024-12-05 06:02:00|202993.9|202903.9|202992.1|202902.1|202998.9|202908.9|202992.1|202902.1|5
1733378530000|2024-12-05 06:02:10|202989.2|202899.2|202983.7|202893.7|202989.2|202899.2|202977.9|202887.9|9
1733378540000|2024-12-05 06:02:20|202983.3|202893.3|202981.7|202891.7|202983.3|202893.3|202970.4|202880.4|5
1733378550000|2024-12-05 06:02:30|202982.7|202892.7|202984.6|202894.6|202984.6|202894.6|202971.9|202881.9|8
1733378590000|2024-12-05 06:03:10|202983.8|202893.8|202983.8|202893.8|202983.8|202893.8|202983.8|202893.8|1
1733378610000|2024-12-05 06:03:30|202983.2|202893.2|202986|202896|202986|202896|202983.2|202893.2|3
1733378620000|2024-12-05 06:03:40|202988|202898|203014|202924|203017.5|202927.5|202988|202898|7
1733378630000|2024-12-05 06:03:50|203011|202921|203011|202921|203011|202921|203011|202921|1
1733378650000|2024-12-05 06:04:10|203010|202920|203010|202920|203010|202920|203010|202920|1
1733378670000|2024-12-05 06:04:30|203012|202922|203012|202922|203012|202922|203012|202922|1
1733378680000|2024-12-05 06:04:40|203011.3|202921.3|203007.4|202917.4|203011.3|202921.3|203007.4|202917.4|3
1733378700000|2024-12-05 06:05:00|203009.7|202919.7|203011.4|202921.4|203011.4|202921.4|203009.7|202919.7|2
1733378710000|2024-12-05 06:05:10|203009.8|202919.8|203002.6|202912.6|203009.8|202919.8|203000.7|202910.7|6
1733378720000|2024-12-05 06:05:20|203001.8|202911.8|203004.4|202914.4|203007.5|202917.5|203001.4|202911.4|8
1733378740000|2024-12-05 06:05:40|203004.2|202914.2|203004.2|202914.2|203004.2|202914.2|203004.2|202914.2|1
1733378750000|2024-12-05 06:05:50|203002|202912|203001.2|202911.2|203005.6|202915.6|202996.4|202906.4|7
1733378760000|2024-12-05 06:06:00|203003.2|202913.2|203011.1|202921.1|203011.5|202921.5|203003.2|202913.2|6
1733378770000|2024-12-05 06:06:10|203009.4|202919.4|203004.5|202914.5|203012.3|202922.3|203002.2|202912.2|12
1733378780000|2024-12-05 06:06:20|203004.7|202914.7|203004.7|202914.7|203004.7|202914.7|203004.7|202914.7|1
1733378790000|2024-12-05 06:06:30|203007.5|202917.5|203009.3|202919.3|203009.3|202919.3|203006.7|202916.7|5
1733378800000|2024-12-05 06:06:40|203005.7|202915.7|203002|202912|203005.7|202915.7|203000.8|202910.8|4
1733378810000|2024-12-05 06:06:50|203004.2|202914.2|203004.4|202914.4|203008.6|202918.6|203004.1|202914.1|8
1733378820000|2024-12-05 06:07:00|203002.7|202912.7|203003.4|202913.4|203011|202921|202998.3|202908.3|10
1733378830000|2024-12-05 06:07:10|203003.6|202913.6|203003.6|202913.6|203003.6|202913.6|203003.6|202913.6|1
1733378840000|2024-12-05 06:07:20|203005.2|202915.2|203006|202916|203006|202916|203005.2|202915.2|2
1733378870000|2024-12-05 06:07:50|203007.7|202917.7|203009.2|202919.2|203009.2|202919.2|203003.8|202913.8|5
1733378880000|2024-12-05 06:08:00|203007.3|202917.3|202991.5|202901.5|203007.3|202917.3|202991.5|202901.5|10
1733378890000|2024-12-05 06:08:10|202994.3|202904.3|202998.3|202908.3|202998.3|202908.3|202994.3|202904.3|2
1733378900000|2024-12-05 06:08:20|202998.5|202908.5|203009.1|202919.1|203009.1|202919.1|202998.5|202908.5|5
1733378910000|2024-12-05 06:08:30|203005.1|202915.1|203006.9|202916.9|203008.9|202918.9|203001.8|202911.8|11
1733378920000|2024-12-05 06:08:40|203003.5|202913.5|203004.3|202914.3|203006.7|202916.7|203003.5|202913.5|4
1733378950000|2024-12-05 06:09:10|203005.8|202915.8|202997.8|202907.8|203011.5|202921.5|202997.8|202907.8|6
1733378960000|2024-12-05 06:09:20|203001.3|202911.3|203002|202912|203003.2|202913.2|203000.8|202910.8|6
1733378970000|2024-12-05 06:09:30|203005|202915|203006.3|202916.3|203006.3|202916.3|203003.1|202913.1|5
1733378980000|2024-12-05 06:09:40|203004.7|202914.7|202997|202907|203004.7|202914.7|202997|202907|2
1733378990000|2024-12-05 06:09:50|202999.2|202909.2|203006|202916|203009.6|202919.6|202999.2|202909.2|3
1733379000000|2024-12-05 06:10:00|203008.6|202918.6|203004.4|202914.4|203008.6|202918.6|203004.4|202914.4|3
1733379010000|2024-12-05 06:10:10|203004.9|202914.9|203001.5|202911.5|203004.9|202914.9|203001.5|202911.5|4
1733379020000|2024-12-05 06:10:20|203004.7|202914.7|202998.7|202908.7|203009.4|202919.4|202998.7|202908.7|8
1733379030000|2024-12-05 06:10:30|203003.4|202913.4|203010.9|202920.9|203010.9|202920.9|203000|202910|6
1733379040000|2024-12-05 06:10:40|203008.2|202918.2|203000.1|202910.1|203009.2|202919.2|202999.5|202909.5|7
1733379060000|2024-12-05 06:11:00|203002.5|202912.5|203002.5|202912.5|203002.5|202912.5|203002.5|202912.5|1
1733379070000|2024-12-05 06:11:10|203002.7|202912.7|203006.7|202916.7|203007.6|202917.6|203001.1|202911.1|5
1733379090000|2024-12-05 06:11:30|203006.8|202916.8|203006.8|202916.8|203006.8|202916.8|203006.8|202916.8|1
1733379100000|2024-12-05 06:11:40|203010.8|202920.8|203006|202916|203010.8|202920.8|203006|202916|2
1733379110000|2024-12-05 06:11:50|203007.5|202917.5|203055.5|202965.5|203055.5|202965.5|203007.5|202917.5|19
1733379120000|2024-12-05 06:12:00|203047.1|202957.1|203048.4|202958.4|203053.1|202963.1|203040.1|202950.1|22
1733379130000|2024-12-05 06:12:10|203045.2|202955.2|203047.8|202957.8|203050.2|202960.2|203045.2|202955.2|10
1733379140000|2024-12-05 06:12:20|203052|202962|203045.8|202955.8|203052|202962|203045.8|202955.8|7
1733379150000|2024-12-05 06:12:30|203050.1|202960.1|203033|202943|203050.1|202960.1|203033|202943|5
1733379160000|2024-12-05 06:12:40|203037.6|202947.6|203039.3|202949.3|203041.8|202951.8|203035.1|202945.1|12
1733379170000|2024-12-05 06:12:50|203042.8|202952.8|203027|202937|203042.8|202952.8|203027|202937|6
1733379180000|2024-12-05 06:13:00|203026.6|202936.6|203026.6|202936.6|203026.6|202936.6|203026.6|202936.6|1
1733379190000|2024-12-05 06:13:10|203023.2|202933.2|203026.4|202936.4|203027.3|202937.3|203007.4|202917.4|7
1733379200000|2024-12-05 06:13:20|203022.4|202932.4|203025.6|202935.6|203025.6|202935.6|203022.4|202932.4|2
1733379210000|2024-12-05 06:13:30|203027.3|202937.3|203029.1|202939.1|203029.1|202939.1|203027.3|202937.3|2
1733379220000|2024-12-05 06:13:40|203029|202939|203022.1|202932.1|203029|202939|203013.1|202923.1|4
1733379230000|2024-12-05 06:13:50|203015.6|202925.6|203022.4|202932.4|203022.4|202932.4|203015.6|202925.6|3
1733379240000|2024-12-05 06:14:00|203022.3|202932.3|203027.7|202937.7|203027.7|202937.7|203022.3|202932.3|3
1733379270000|2024-12-05 06:14:30|203022.5|202932.5|203030.2|202940.2|203030.2|202940.2|203022.5|202932.5|6
1733379300000|2024-12-05 06:15:00|203029.5|202939.5|203038.3|202948.3|203038.3|202948.3|203029.5|202939.5|4
1733379310000|2024-12-05 06:15:10|203037.5|202947.5|203032.7|202942.7|203039.8|202949.8|203020.2|202930.2|10
1733379320000|2024-12-05 06:15:20|203026.3|202936.3|203034.7|202944.7|203034.7|202944.7|203026.3|202936.3|7
1733379330000|2024-12-05 06:15:30|203034.9|202944.9|203030.6|202940.6|203035.7|202945.7|203030.3|202940.3|4
1733379340000|2024-12-05 06:15:40|203031.6|202941.6|203031|202941|203035.3|202945.3|203026.7|202936.7|7
1733379350000|2024-12-05 06:15:50|203030.5|202940.5|203030.5|202940.5|203030.5|202940.5|203030.5|202940.5|1
1733379360000|2024-12-05 06:16:00|203029.5|202939.5|203021.8|202931.8|203032|202942|203020.5|202930.5|7
1733379370000|2024-12-05 06:16:10|203021.6|202931.6|203021.8|202931.8|203025|202935|203017.4|202927.4|6
1733379380000|2024-12-05 06:16:20|203013.9|202923.9|203013.9|202923.9|203013.9|202923.9|203013.9|202923.9|1
1733379390000|2024-12-05 06:16:30|203022|202932|203024.2|202934.2|203024.2|202934.2|203021.9|202931.9|5
1733379400000|2024-12-05 06:16:40|203024.1|202934.1|203023.9|202933.9|203024.1|202934.1|203023.9|202933.9|2
1733379420000|2024-12-05 06:17:00|203026|202936|203027.8|202937.8|203027.8|202937.8|203026|202936|2
1733379430000|2024-12-05 06:17:10|203027|202937|203026.5|202936.5|203027|202937|203026.5|202936.5|2
1733379450000|2024-12-05 06:17:30|203024.5|202934.5|203031.2|202941.2|203037.4|202947.4|203024|202934|9
1733379460000|2024-12-05 06:17:40|203031.4|202941.4|203031.4|202941.4|203031.4|202941.4|203031.4|202941.4|1
1733379470000|2024-12-05 06:17:50|203031.8|202941.8|203031.8|202941.8|203031.8|202941.8|203031.8|202941.8|1
1733379490000|2024-12-05 06:18:10|203035.5|202945.5|203035.5|202945.5|203035.5|202945.5|203035.5|202945.5|1
1733379500000|2024-12-05 06:18:20|203034.5|202944.5|203034.5|202944.5|203034.5|202944.5|203034.5|202944.5|1
1733379510000|2024-12-05 06:18:30|203032.3|202942.3|203032.3|202942.3|203032.3|202942.3|203032.3|202942.3|1
1733379520000|2024-12-05 06:18:40|203032.1|202942.1|203030|202940|203032.3|202942.3|203029.9|202939.9|7
1733379530000|2024-12-05 06:18:50|203030.5|202940.5|203031.3|202941.3|203031.3|202941.3|203025.8|202935.8|8
1733379540000|2024-12-05 06:19:00|203032.8|202942.8|203035.4|202945.4|203036.9|202946.9|203032.5|202942.5|7
1733379550000|2024-12-05 06:19:10|203035|202945|203030.2|202940.2|203035|202945|203028.2|202938.2|9
1733379560000|2024-12-05 06:19:20|203029.4|202939.4|203027.2|202937.2|203029.4|202939.4|203021.6|202931.6|3
1733379570000|2024-12-05 06:19:30|203027.8|202937.8|203027.4|202937.4|203029.6|202939.6|203027.4|202937.4|11
1733379580000|2024-12-05 06:19:40|203028.3|202938.3|203019.8|202929.8|203033.3|202943.3|203017.1|202927.1|13
1733379590000|2024-12-05 06:19:50|203022.8|202932.8|203027.8|202937.8|203029.4|202939.4|203017|202927|10
1733379600000|2024-12-05 06:20:00|203028.1|202938.1|203023.9|202933.9|203028.1|202938.1|203019.2|202929.2|5
1733379610000|2024-12-05 06:20:10|203023.7|202933.7|203018.4|202928.4|203024.8|202934.8|203016.4|202926.4|7
1733379620000|2024-12-05 06:20:20|203023.5|202933.5|203016.9|202926.9|203028.7|202938.7|203016.9|202926.9|9
1733379630000|2024-12-05 06:20:30|203023.6|202933.6|203025.4|202935.4|203030|202940|203019.6|202929.6|8
1733379640000|2024-12-05 06:20:40|203025.6|202935.6|203024|202934|203025.6|202935.6|203024|202934|3
1733379650000|2024-12-05 06:20:50|203022.4|202932.4|203017.2|202927.2|203022.4|202932.4|203017.2|202927.2|2
1733379660000|2024-12-05 06:21:00|203011.9|202921.9|203015.4|202925.4|203015.6|202925.6|203008.2|202918.2|4
1733379700000|2024-12-05 06:21:40|203013|202923|202996.9|202906.9|203017.6|202927.6|202980.2|202890.2|13
1733379710000|2024-12-05 06:21:50|202995.9|202905.9|202988.2|202898.2|202998.2|202908.2|202988.2|202898.2|20
1733379720000|2024-12-05 06:22:00|202988.9|202898.9|202995|202905|202999.7|202909.7|202988.1|202898.1|21
1733379730000|2024-12-05 06:22:10|202994.2|202904.2|203002.7|202912.7|203008.5|202918.5|202994.2|202904.2|11
1733379740000|2024-12-05 06:22:20|203004.8|202914.8|203003|202913|203004.8|202914.8|203003|202913|4
1733379750000|2024-12-05 06:22:30|203004.5|202914.5|203009.6|202919.6|203012.7|202922.7|203003.8|202913.8|12
1733379760000|2024-12-05 06:22:40|203010|202920|203007.2|202917.2|203010.3|202920.3|203001.5|202911.5|18
1733379770000|2024-12-05 06:22:50|203010.1|202920.1|203010.9|202920.9|203012.8|202922.8|203002.9|202912.9|9
1733379780000|2024-12-05 06:23:00|203006.6|202916.6|203000|202910|203006.6|202916.6|203000|202910|3
1733379790000|2024-12-05 06:23:10|202996.5|202906.5|203010|202920|203013.5|202923.5|202996.5|202906.5|14
1733379800000|2024-12-05 06:23:20|203007.5|202917.5|203009.4|202919.4|203015.1|202925.1|203006.8|202916.8|4
1733379810000|2024-12-05 06:23:30|203007.4|202917.4|203007|202917|203011|202921|203007|202917|5
1733379830000|2024-12-05 06:23:50|203010.3|202920.3|203009|202919|203018.7|202928.7|203006.9|202916.9|8
1733379840000|2024-12-05 06:24:00|203008.2|202918.2|203009.2|202919.2|203013|202923|203006|202916|9
1733379850000|2024-12-05 06:24:10|203008.9|202918.9|203008.9|202918.9|203008.9|202918.9|203008.9|202918.9|1
1733379860000|2024-12-05 06:24:20|203013.5|202923.5|203029.7|202939.7|203029.9|202939.9|203013.5|202923.5|4
1733379880000|2024-12-05 06:24:40|203028.1|202938.1|203031.9|202941.9|203031.9|202941.9|203024.1|202934.1|3
1733379890000|2024-12-05 06:24:50|203033.1|202943.1|203033.1|202943.1|203033.1|202943.1|203033.1|202943.1|1
1733379900000|2024-12-05 06:25:00|203031.6|202941.6|203028.5|202938.5|203031.6|202941.6|203027.2|202937.2|6
1733379910000|2024-12-05 06:25:10|203028.7|202938.7|203028.7|202938.7|203028.7|202938.7|203028.7|202938.7|1
1733379930000|2024-12-05 06:25:30|203030.5|202940.5|203030.5|202940.5|203030.5|202940.5|203030.5|202940.5|1
1733379940000|2024-12-05 06:25:40|203032|202942|203029.8|202939.8|203032|202942|203028|202938|4
1733379960000|2024-12-05 06:26:00|203029|202939|203030.5|202940.5|203030.5|202940.5|203029|202939|2
1733379970000|2024-12-05 06:26:10|203030.7|202940.7|203030.7|202940.7|203030.7|202940.7|203030.7|202940.7|1
1733379980000|2024-12-05 06:26:20|203030.5|202940.5|203030.5|202940.5|203030.5|202940.5|203030.5|202940.5|1
1733379990000|2024-12-05 06:26:30|203031.3|202941.3|203030|202940|203031.3|202941.3|203030|202940|2
1733380000000|2024-12-05 06:26:40|203030.8|202940.8|203030.4|202940.4|203031.1|202941.1|203030.4|202940.4|4
1733380020000|2024-12-05 06:27:00|203028.4|202938.4|203029.2|202939.2|203029.2|202939.2|203027.4|202937.4|4
1733380030000|2024-12-05 06:27:10|203030.2|202940.2|203030.7|202940.7|203033.3|202943.3|203030|202940|9
1733380040000|2024-12-05 06:27:20|203031.4|202941.4|203066.6|202976.6|203070.5|202980.5|203030.8|202940.8|11
1733380050000|2024-12-05 06:27:30|203065|202975|203065|202975|203065|202975|203065|202975|1
1733380060000|2024-12-05 06:27:40|203069.1|202979.1|203068|202978|203072.5|202982.5|203061.7|202971.7|9
1733380070000|2024-12-05 06:27:50|203067.2|202977.2|203067.9|202977.9|203072.8|202982.8|203058.8|202968.8|7
1733380080000|2024-12-05 06:28:00|203062.2|202972.2|203067.9|202977.9|203068.7|202978.7|203060.7|202970.7|5
1733380090000|2024-12-05 06:28:10|203061.2|202971.2|203065.5|202975.5|203065.5|202975.5|203061.2|202971.2|2
1733380100000|2024-12-05 06:28:20|203066.7|202976.7|203065.4|202975.4|203070.8|202980.8|203064.2|202974.2|9
1733380120000|2024-12-05 06:28:40|203065.5|202975.5|203065.5|202975.5|203065.5|202975.5|203064.7|202974.7|3
1733380130000|2024-12-05 06:28:50|203064.1|202974.1|203065.1|202975.1|203065.1|202975.1|203052.1|202962.1|12
1733380140000|2024-12-05 06:29:00|203063.7|202973.7|203058.6|202968.6|203065.7|202975.7|203056.8|202966.8|9
1733380150000|2024-12-05 06:29:10|203069.4|202979.4|203068.8|202978.8|203069.4|202979.4|203060.9|202970.9|7
1733380160000|2024-12-05 06:29:20|203068.4|202978.4|203068.2|202978.2|203069.8|202979.8|203058.9|202968.9|8
1733380170000|2024-12-05 06:29:30|203068.5|202978.5|203067|202977|203068.5|202978.5|203067|202977|2
1733380180000|2024-12-05 06:29:40|203067.8|202977.8|203066.8|202976.8|203067.8|202977.8|203065.4|202975.4|7
1733380190000|2024-12-05 06:29:50|203065.7|202975.7|203067.1|202977.1|203067.2|202977.2|203065.7|202975.7|3
1733380200000|2024-12-05 06:30:00|203068.4|202978.4|203058.8|202968.8|203068.4|202978.4|203056.8|202966.8|11
1733380210000|2024-12-05 06:30:10|203057.8|202967.8|203057.1|202967.1|203059.2|202969.2|203056.7|202966.7|7
1733380220000|2024-12-05 06:30:20|203057.9|202967.9|203057.9|202967.9|203057.9|202967.9|203057.9|202967.9|1
1733380230000|2024-12-05 06:30:30|203059.4|202969.4|203069|202979|203070.2|202980.2|203059.1|202969.1|10
1733380240000|2024-12-05 06:30:40|203069.1|202979.1|203069.1|202979.1|203069.1|202979.1|203069.1|202979.1|1
1733380250000|2024-12-05 06:30:50|203069.3|202979.3|203067.6|202977.6|203069.3|202979.3|203064.6|202974.6|4
1733380260000|2024-12-05 06:31:00|203066.9|202976.9|203051.4|202961.4|203068.9|202978.9|203050.4|202960.4|12
1733380270000|2024-12-05 06:31:10|203050.7|202960.7|203052.4|202962.4|203061.9|202971.9|203050.7|202960.7|6
1733380280000|2024-12-05 06:31:20|203055.6|202965.6|203055.4|202965.4|203055.6|202965.6|203055.4|202965.4|2
1733380290000|2024-12-05 06:31:30|203053.1|202963.1|203064.7|202974.7|203064.7|202974.7|203053.1|202963.1|4
1733380300000|2024-12-05 06:31:40|203063|202973|203057.9|202967.9|203063|202973|203047.2|202957.2|6
1733380310000|2024-12-05 06:31:50|203052|202962|203059.3|202969.3|203061.8|202971.8|203051.8|202961.8|6
1733380320000|2024-12-05 06:32:00|203061.3|202971.3|203052.2|202962.2|203064.2|202974.2|203052.2|202962.2|6
1733380330000|2024-12-05 06:32:10|203050.6|202960.6|203050.6|202960.6|203050.6|202960.6|203050.6|202960.6|1
1733380340000|2024-12-05 06:32:20|203052.7|202962.7|203061.2|202971.2|203061.2|202971.2|203052.7|202962.7|2
1733380350000|2024-12-05 06:32:30|203062.7|202972.7|203062.5|202972.5|203066.6|202976.6|203062.1|202972.1|9
1733380360000|2024-12-05 06:32:40|203060.8|202970.8|203021.2|202931.2|203064.6|202974.6|203021.1|202931.1|15
1733380370000|2024-12-05 06:32:50|203020.2|202930.2|202997.8|202907.8|203025.3|202935.3|202996.5|202906.5|17
1733380380000|2024-12-05 06:33:00|202994.7|202904.7|203001.5|202911.5|203008.8|202918.8|202994.7|202904.7|35
1733380390000|2024-12-05 06:33:10|202999.3|202909.3|203000.1|202910.1|203009.7|202919.7|202996.6|202906.6|25
1733380400000|2024-12-05 06:33:20|203002.7|202912.7|203000.2|202910.2|203002.7|202912.7|202996.8|202906.8|11
1733380410000|2024-12-05 06:33:30|202997.4|202907.4|203003.5|202913.5|203003.7|202913.7|202997.4|202907.4|13
1733380420000|2024-12-05 06:33:40|203002.8|202912.8|202999.8|202909.8|203003|202913|202999.8|202909.8|5
1733380430000|2024-12-05 06:33:50|202998.2|202908.2|203001.2|202911.2|203004.1|202914.1|202998.2|202908.2|6
1733380440000|2024-12-05 06:34:00|203002.5|202912.5|202995.4|202905.4|203007.4|202917.4|202995.4|202905.4|12
1733380450000|2024-12-05 06:34:10|202992.8|202902.8|202999|202909|203006.3|202916.3|202992.8|202902.8|9
1733380460000|2024-12-05 06:34:20|203001.1|202911.1|203000.4|202910.4|203002.3|202912.3|202998|202908|9
1733380470000|2024-12-05 06:34:30|202998.9|202908.9|203002.8|202912.8|203002.8|202912.8|202998.9|202908.9|2
1733380480000|2024-12-05 06:34:40|203001.7|202911.7|203001.4|202911.4|203010.8|202920.8|202997.5|202907.5|13
1733380490000|2024-12-05 06:34:50|203002.5|202912.5|203001.4|202911.4|203002.5|202912.5|203001.2|202911.2|3
1733380510000|2024-12-05 06:35:10|203002.9|202912.9|203006.1|202916.1|203006.1|202916.1|202999.4|202909.4|7
1733380520000|2024-12-05 06:35:20|203004.8|202914.8|203001.2|202911.2|203012.6|202922.6|202999.5|202909.5|14
1733380530000|2024-12-05 06:35:30|203000.1|202910.1|203000|202910|203001.9|202911.9|202993|202903|6
1733380540000|2024-12-05 06:35:40|203001.6|202911.6|203002.8|202912.8|203005.4|202915.4|203001.6|202911.6|4
1733380550000|2024-12-05 06:35:50|203003|202913|203002.2|202912.2|203003|202913|203002.2|202912.2|2
1733380560000|2024-12-05 06:36:00|203003.9|202913.9|203010.8|202920.8|203016.1|202926.1|203003.9|202913.9|11
1733380570000|2024-12-05 06:36:10|203012.1|202922.1|203008.2|202918.2|203012.1|202922.1|203008.2|202918.2|4
1733380580000|2024-12-05 06:36:20|203006.7|202916.7|203003.4|202913.4|203006.7|202916.7|203000.5|202910.5|4
1733380590000|2024-12-05 06:36:30|203001.6|202911.6|203001.6|202911.6|203001.6|202911.6|203001.6|202911.6|1
1733380600000|2024-12-05 06:36:40|203004.3|202914.3|203003.9|202913.9|203008.5|202918.5|203003.9|202913.9|5
1733380610000|2024-12-05 06:36:50|203002.5|202912.5|202997.4|202907.4|203002.5|202912.5|202997.4|202907.4|2
1733380620000|2024-12-05 06:37:00|202996.8|202906.8|202988.7|202898.7|202998.1|202908.1|202988.7|202898.7|5
1733380630000|2024-12-05 06:37:10|202987.3|202897.3|202985.8|202895.8|202988.2|202898.2|202985.8|202895.8|3
1733380640000|2024-12-05 06:37:20|202973.4|202883.4|202951|202861|202976.6|202886.6|202943.8|202853.8|15
1733380650000|2024-12-05 06:37:30|202949.5|202859.5|202948.7|202858.7|202949.5|202859.5|202940.7|202850.7|9
1733380660000|2024-12-05 06:37:40|202947|202857|202938.2|202848.2|202947|202857|202928|202838|14
1733380670000|2024-12-05 06:37:50|202943.3|202853.3|202944|202854|202948.4|202858.4|202940.8|202850.8|14
1733380680000|2024-12-05 06:38:00|202947.5|202857.5|202944.8|202854.8|202950.4|202860.4|202944.8|202854.8|11
1733380690000|2024-12-05 06:38:10|202947.8|202857.8|202952.1|202862.1|202953|202863|202944.6|202854.6|21
1733380700000|2024-12-05 06:38:20|202950.5|202860.5|202945.8|202855.8|202950.5|202860.5|202942.7|202852.7|6
1733380710000|2024-12-05 06:38:30|202942.5|202852.5|202954.1|202864.1|202958.4|202868.4|202942.5|202852.5|7
1733380730000|2024-12-05 06:38:50|202953.1|202863.1|202952.5|202862.5|202953.1|202863.1|202945.8|202855.8|3
1733380740000|2024-12-05 06:39:00|202951.1|202861.1|202955|202865|202955.4|202865.4|202949.6|202859.6|18
1733380750000|2024-12-05 06:39:10|202951.3|202861.3|202961.9|202871.9|202961.9|202871.9|202951.3|202861.3|6
1733380790000|2024-12-05 06:39:50|202967.8|202877.8|202970.6|202880.6|202970.6|202880.6|202958.7|202868.7|5
1733380800000|2024-12-05 06:40:00|202968.8|202878.8|202970.9|202880.9|202970.9|202880.9|202961.9|202871.9|8
1733380810000|2024-12-05 06:40:10|202971.1|202881.1|202962.9|202872.9|202971.1|202881.1|202962|202872|9
1733380820000|2024-12-05 06:40:20|202963.4|202873.4|202966.6|202876.6|202966.6|202876.6|202962.9|202872.9|5
1733380830000|2024-12-05 06:40:30|202964.3|202874.3|202961.8|202871.8|202964.9|202874.9|202960|202870|7
1733380840000|2024-12-05 06:40:40|202964.8|202874.8|202965.3|202875.3|202966.7|202876.7|202962.2|202872.2|6
1733380850000|2024-12-05 06:40:50|202967.1|202877.1|202963.8|202873.8|202968.5|202878.5|202963.8|202873.8|3
1733380870000|2024-12-05 06:41:10|202966.3|202876.3|202965.1|202875.1|202971.5|202881.5|202965.1|202875.1|4
1733380890000|2024-12-05 06:41:30|202965|202875|202965|202875|202965|202875|202965|202875|1
1733380900000|2024-12-05 06:41:40|202966.7|202876.7|202976.6|202886.6|202981.3|202891.3|202966.7|202876.7|5
1733380910000|2024-12-05 06:41:50|202977.6|202887.6|202979.7|202889.7|202984.6|202894.6|202975.7|202885.7|5
1733380920000|2024-12-05 06:42:00|202974.7|202884.7|202985|202895|202985|202895|202964.7|202874.7|11
1733380930000|2024-12-05 06:42:10|202981.2|202891.2|202977.8|202887.8|202983.9|202893.9|202969.8|202879.8|14
1733380940000|2024-12-05 06:42:20|202982.4|202892.4|202972.6|202882.6|202984.2|202894.2|202969.8|202879.8|14
1733380950000|2024-12-05 06:42:30|202973.4|202883.4|202983.3|202893.3|202985.7|202895.7|202972.7|202882.7|11
1733380960000|2024-12-05 06:42:40|202978.3|202888.3|202982.2|202892.2|202985.8|202895.8|202968.4|202878.4|12
1733380970000|2024-12-05 06:42:50|202981|202891|202983.9|202893.9|202984.1|202894.1|202981|202891|4
1733380980000|2024-12-05 06:43:00|202981.9|202891.9|202973.4|202883.4|202985.4|202895.4|202970.9|202880.9|12
1733380990000|2024-12-05 06:43:10|202973.9|202883.9|202974.6|202884.6|202981.6|202891.6|202968.5|202878.5|8
1733381000000|2024-12-05 06:43:20|202979.9|202889.9|202978.1|202888.1|202984.3|202894.3|202978.1|202888.1|7
1733381010000|2024-12-05 06:43:30|202973.8|202883.8|202978.1|202888.1|202978.1|202888.1|202973.8|202883.8|2
1733381020000|2024-12-05 06:43:40|202979.8|202889.8|202983.2|202893.2|202985.5|202895.5|202979.8|202889.8|5
1733381030000|2024-12-05 06:43:50|202984.4|202894.4|202984.5|202894.5|202988.1|202898.1|202984.4|202894.4|3
1733381040000|2024-12-05 06:44:00|202986.3|202896.3|202983.6|202893.6|202986.3|202896.3|202982.2|202892.2|7
1733381050000|2024-12-05 06:44:10|202983.7|202893.7|202983.7|202893.7|202983.7|202893.7|202983.7|202893.7|1
1733381060000|2024-12-05 06:44:20|202983.9|202893.9|202982.9|202892.9|202983.9|202893.9|202982.9|202892.9|2
1733381070000|2024-12-05 06:44:30|202985.6|202895.6|202979.9|202889.9|202987.5|202897.5|202966.8|202876.8|13
1733381080000|2024-12-05 06:44:40|202982.6|202892.6|202972.6|202882.6|202982.6|202892.6|202972.6|202882.6|7
1733381090000|2024-12-05 06:44:50|202970.8|202880.8|202972.2|202882.2|202981.3|202891.3|202968|202878|10
1733381100000|2024-12-05 06:45:00|202976.6|202886.6|202935.8|202845.8|202976.6|202886.6|202931.1|202841.1|25
1733381110000|2024-12-05 06:45:10|202939.3|202849.3|202944.1|202854.1|202944.8|202854.8|202932.6|202842.6|19
1733381120000|2024-12-05 06:45:20|202943.6|202853.6|202967|202877|202967.2|202877.2|202932.8|202842.8|20
1733381130000|2024-12-05 06:45:30|202963.7|202873.7|202961.4|202871.4|202963.8|202873.8|202955.3|202865.3|24
1733381140000|2024-12-05 06:45:40|202961.2|202871.2|202962.2|202872.2|202962.4|202872.4|202960.2|202870.2|7
1733381150000|2024-12-05 06:45:50|202960.9|202870.9|202960.7|202870.7|202961|202871|202960.7|202870.7|4
1733381160000|2024-12-05 06:46:00|202955|202865|202959.7|202869.7|202959.7|202869.7|202955|202865|2
1733381190000|2024-12-05 06:46:30|202960.8|202870.8|202954.3|202864.3|202960.8|202870.8|202945.4|202855.4|6
1733381200000|2024-12-05 06:46:40|202954.1|202864.1|202954.1|202864.1|202954.1|202864.1|202954.1|202864.1|1
1733381220000|2024-12-05 06:47:00|202957.5|202867.5|202958.1|202868.1|202964.6|202874.6|202957.5|202867.5|4
1733381240000|2024-12-05 06:47:20|202954.7|202864.7|202956.2|202866.2|202958.8|202868.8|202954.7|202864.7|4
1733381250000|2024-12-05 06:47:30|202945.2|202855.2|202940.8|202850.8|202950.9|202860.9|202940.6|202850.6|8
1733381260000|2024-12-05 06:47:40|202941.2|202851.2|202963.4|202873.4|202963.4|202873.4|202941.2|202851.2|6
1733381270000|2024-12-05 06:47:50|202959.7|202869.7|202959.3|202869.3|202959.7|202869.7|202956|202866|3
1733381280000|2024-12-05 06:48:00|202958|202868|202960|202870|202961.8|202871.8|202940.9|202850.9|9
1733381290000|2024-12-05 06:48:10|202956.7|202866.7|202955.3|202865.3|202960.3|202870.3|202944.5|202854.5|9
1733381300000|2024-12-05 06:48:20|202955.5|202865.5|202955.5|202865.5|202955.5|202865.5|202955.5|202865.5|1
1733381320000|2024-12-05 06:48:40|202955.3|202865.3|202955.3|202865.3|202955.3|202865.3|202955.3|202865.3|1
1733381330000|2024-12-05 06:48:50|202943.5|202853.5|202943.5|202853.5|202946.7|202856.7|202943.3|202853.3|5
1733381340000|2024-12-05 06:49:00|202944.5|202854.5|202942.7|202852.7|202944.5|202854.5|202941.5|202851.5|5
1733381350000|2024-12-05 06:49:10|202949.7|202859.7|202923.4|202833.4|202949.7|202859.7|202920|202830|8
1733381360000|2024-12-05 06:49:20|202923.3|202833.3|202920.3|202830.3|202924.4|202834.4|202920.3|202830.3|6
1733381370000|2024-12-05 06:49:30|202925.1|202835.1|202943.1|202853.1|202949.3|202859.3|202925.1|202835.1|16
1733381380000|2024-12-05 06:49:40|202941.6|202851.6|202947.5|202857.5|202950.4|202860.4|202941.5|202851.5|23
1733381390000|2024-12-05 06:49:50|202956.4|202866.4|202948.8|202858.8|202957.8|202867.8|202946.8|202856.8|25
1733381400000|2024-12-05 06:50:00|202946.4|202856.4|202949.3|202859.3|202950.6|202860.6|202946.4|202856.4|3
1733381410000|2024-12-05 06:50:10|202951.5|202861.5|202947.6|202857.6|202953.6|202863.6|202947.6|202857.6|4
1733381420000|2024-12-05 06:50:20|202956.1|202866.1|202952.6|202862.6|202956.1|202866.1|202950.9|202860.9|4
1733381430000|2024-12-05 06:50:30|202949.9|202859.9|202953|202863|202953.8|202863.8|202949.9|202859.9|3
1733381450000|2024-12-05 06:50:50|202954.5|202864.5|202954.5|202864.5|202954.5|202864.5|202954.5|202864.5|1
1733381460000|2024-12-05 06:51:00|202953.3|202863.3|202960.8|202870.8|202962.8|202872.8|202953.3|202863.3|5
1733381470000|2024-12-05 06:51:10|202952.8|202862.8|202945.9|202855.9|202952.8|202862.8|202943.5|202853.5|4
1733381480000|2024-12-05 06:51:20|202948.7|202858.7|202952.9|202862.9|202952.9|202862.9|202948.7|202858.7|2
1733381500000|2024-12-05 06:51:40|202949.4|202859.4|202953|202863|202953|202863|202949.4|202859.4|2
1733381510000|2024-12-05 06:51:50|202950.8|202860.8|202914|202824|202950.8|202860.8|202912.9|202822.9|4
1733381520000|2024-12-05 06:52:00|202915.4|202825.4|202901.3|202811.3|202921.4|202831.4|202899.4|202809.4|14
1733381530000|2024-12-05 06:52:10|202904.1|202814.1|202918|202828|202919.9|202829.9|202904.1|202814.1|11
1733381540000|2024-12-05 06:52:20|202918.1|202828.1|202917.9|202827.9|202918.1|202828.1|202917.9|202827.9|2
1733381560000|2024-12-05 06:52:40|202918.1|202828.1|202918|202828|202922|202832|202918|202828|4
1733381580000|2024-12-05 06:53:00|202915.4|202825.4|202907.7|202817.7|202915.4|202825.4|202903.8|202813.8|8
1733381590000|2024-12-05 06:53:10|202904.4|202814.4|202902.2|202812.2|202910.6|202820.6|202902.2|202812.2|8
1733381600000|2024-12-05 06:53:20|202906|202816|202898.5|202808.5|202910.6|202820.6|202898.5|202808.5|6
1733381620000|2024-12-05 06:53:40|202902.7|202812.7|202908.5|202818.5|202908.5|202818.5|202902.7|202812.7|2
1733381630000|2024-12-05 06:53:50|202905.9|202815.9|202909.4|202819.4|202909.4|202819.4|202905.9|202815.9|2
1733381640000|2024-12-05 06:54:00|202907.3|202817.3|202907.7|202817.7|202913.4|202823.4|202907.3|202817.3|6
1733381680000|2024-12-05 06:54:40|202914|202824|202912.7|202822.7|202915.3|202825.3|202912.7|202822.7|3
1733381700000|2024-12-05 06:55:00|202910|202820|202895.7|202805.7|202910|202820|202890.2|202800.2|9
1733381710000|2024-12-05 06:55:10|202894.1|202804.1|202895.4|202805.4|202895.4|202805.4|202892.9|202802.9|3
1733381720000|2024-12-05 06:55:20|202891.7|202801.7|202888.1|202798.1|202894.1|202804.1|202888.1|202798.1|10
1733381730000|2024-12-05 06:55:30|202891.9|202801.9|202898.7|202808.7|202900.2|202810.2|202891.9|202801.9|3
1733381740000|2024-12-05 06:55:40|202908.8|202818.8|202896.5|202806.5|202908.8|202818.8|202896.5|202806.5|2
1733381750000|2024-12-05 06:55:50|202899|202809|202899|202809|202899|202809|202899|202809|1
1733381760000|2024-12-05 06:56:00|202901|202811|202910.5|202820.5|202910.5|202820.5|202901|202811|3
1733381780000|2024-12-05 06:56:20|202913.3|202823.3|202913.3|202823.3|202913.3|202823.3|202913.3|202823.3|1
1733381790000|2024-12-05 06:56:30|202903|202813|202903|202813|202903|202813|202903|202813|1
1733381800000|2024-12-05 06:56:40|202906.4|202816.4|202906.4|202816.4|202906.4|202816.4|202906.4|202816.4|1
1733381820000|2024-12-05 06:57:00|202905.1|202815.1|202906.4|202816.4|202906.4|202816.4|202895.4|202805.4|7
1733381830000|2024-12-05 06:57:10|202909.5|202819.5|202920.4|202830.4|202920.4|202830.4|202909.5|202819.5|2
1733381840000|2024-12-05 06:57:20|202920.6|202830.6|202920.6|202830.6|202920.6|202830.6|202920.6|202830.6|1
1733381860000|2024-12-05 06:57:40|202915.5|202825.5|202902.8|202812.8|202915.5|202825.5|202902.8|202812.8|2
1733381880000|2024-12-05 06:58:00|202906.4|202816.4|202901.6|202811.6|202910.9|202820.9|202900.4|202810.4|6
1733381890000|2024-12-05 06:58:10|202901.9|202811.9|202907.5|202817.5|202907.5|202817.5|202901.9|202811.9|2
1733381900000|2024-12-05 06:58:20|202909.3|202819.3|202919.5|202829.5|202919.5|202829.5|202909.3|202819.3|5
1733381910000|2024-12-05 06:58:30|202918.8|202828.8|202908.3|202818.3|202918.8|202828.8|202905.6|202815.6|4
1733381920000|2024-12-05 06:58:40|202903.3|202813.3|202913.8|202823.8|202914.8|202824.8|202895.7|202805.7|9
1733381930000|2024-12-05 06:58:50|202909.7|202819.7|202915.5|202825.5|202915.5|202825.5|202909.7|202819.7|4
1733381940000|2024-12-05 06:59:00|202914.3|202824.3|202925.7|202835.7|202926.2|202836.2|202912.5|202822.5|11
1733381950000|2024-12-05 06:59:10|202923.2|202833.2|202923.8|202833.8|202923.8|202833.8|202919.3|202829.3|4
1733381980000|2024-12-05 06:59:40|202914.8|202824.8|202914.4|202824.4|202914.8|202824.8|202909.9|202819.9|4
1733381990000|2024-12-05 06:59:50|202917.9|202827.9|202928.7|202838.7|202932.7|202842.7|202917.9|202827.9|12
1733382000000|2024-12-05 07:00:00|202930.1|202840.1|202918.8|202828.8|202932.3|202842.3|202895|202805|20
1733382010000|2024-12-05 07:00:10|202920.8|202830.8|202949.4|202859.4|202955.8|202865.8|202920.8|202830.8|18
1733382020000|2024-12-05 07:00:20|202950.6|202860.6|202942|202852|202956.6|202866.6|202937.3|202847.3|14
1733382030000|2024-12-05 07:00:30|202948.5|202858.5|202949.5|202859.5|202952.3|202862.3|202935.5|202845.5|16
1733382040000|2024-12-05 07:00:40|202943.3|202853.3|202954|202864|202957.3|202867.3|202943.3|202853.3|11
1733382050000|2024-12-05 07:00:50|202955.6|202865.6|202952.8|202862.8|202955.6|202865.6|202951.6|202861.6|6
1733382060000|2024-12-05 07:01:00|202949.9|202859.9|202952.4|202862.4|202952.4|202862.4|202947.3|202857.3|6
1733382070000|2024-12-05 07:01:10|202953.5|202863.5|202949|202859|202959.8|202869.8|202940.4|202850.4|18
1733382080000|2024-12-05 07:01:20|202950.8|202860.8|202910.9|202820.9|202950.8|202860.8|202899.8|202809.8|15
1733382090000|2024-12-05 07:01:30|202908.3|202818.3|202905|202815|202908.3|202818.3|202902.7|202812.7|6
1733382100000|2024-12-05 07:01:40|202905.5|202815.5|202903.5|202813.5|202906.3|202816.3|202902.3|202812.3|9
1733382110000|2024-12-05 07:01:50|202898.2|202808.2|202902.7|202812.7|202911.5|202821.5|202898.2|202808.2|15
1733382120000|2024-12-05 07:02:00|202899.5|202809.5|202899|202809|202913.4|202823.4|202896.3|202806.3|20
1733382130000|2024-12-05 07:02:10|202898.1|202808.1|202898.1|202808.1|202902.7|202812.7|202891.8|202801.8|21
1733382140000|2024-12-05 07:02:20|202897.8|202807.8|202910.2|202820.2|202912|202822|202889.2|202799.2|20
1733382150000|2024-12-05 07:02:30|202908.4|202818.4|202904|202814|202908.7|202818.7|202902.2|202812.2|12
1733382160000|2024-12-05 07:02:40|202900.3|202810.3|202903.2|202813.2|202903.9|202813.9|202900.2|202810.2|5
1733382170000|2024-12-05 07:02:50|202906.7|202816.7|202906.7|202816.7|202908.5|202818.5|202905.8|202815.8|5
1733382180000|2024-12-05 07:03:00|202900|202810|202903|202813|202905|202815|202895.8|202805.8|15
1733382190000|2024-12-05 07:03:10|202905.4|202815.4|202903.3|202813.3|202916.3|202826.3|202903.3|202813.3|18
1733382200000|2024-12-05 07:03:20|202904.6|202814.6|202902.7|202812.7|202909.6|202819.6|202902.3|202812.3|17
1733382210000|2024-12-05 07:03:30|202903.3|202813.3|202902.6|202812.6|202908.1|202818.1|202902.2|202812.2|16
1733382220000|2024-12-05 07:03:40|202904.9|202814.9|202901.9|202811.9|202912.9|202822.9|202900.9|202810.9|13
1733382230000|2024-12-05 07:03:50|202900.8|202810.8|202902.2|202812.2|202909|202819|202900.8|202810.8|9
1733382240000|2024-12-05 07:04:00|202901|202811|202908|202818|202919.8|202829.8|202901|202811|11
1733382250000|2024-12-05 07:04:10|202906.3|202816.3|202897.8|202807.8|202906.3|202816.3|202893|202803|7
1733382260000|2024-12-05 07:04:20|202898.2|202808.2|202900.9|202810.9|202903|202813|202898.2|202808.2|7
1733382270000|2024-12-05 07:04:30|202899.7|202809.7|202885.6|202795.6|202903.5|202813.5|202883.1|202793.1|12
1733382280000|2024-12-05 07:04:40|202886.2|202796.2|202910.6|202820.6|202914.8|202824.8|202880.4|202790.4|19
1733382290000|2024-12-05 07:04:50|202911.8|202821.8|202912.9|202822.9|202913.9|202823.9|202911.4|202821.4|16
1733382300000|2024-12-05 07:05:00|202911.3|202821.3|202908.3|202818.3|202911.3|202821.3|202907.9|202817.9|7
1733382310000|2024-12-05 07:05:10|202907.5|202817.5|202906.7|202816.7|202907.5|202817.5|202906.7|202816.7|2
1733382320000|2024-12-05 07:05:20|202908.4|202818.4|202915.6|202825.6|202919.8|202829.8|202907.5|202817.5|18
1733382330000|2024-12-05 07:05:30|202916.5|202826.5|202905.8|202815.8|202917.1|202827.1|202905.4|202815.4|14
1733382340000|2024-12-05 07:05:40|202907.3|202817.3|202909|202819|202912.8|202822.8|202902.5|202812.5|14
1733382350000|2024-12-05 07:05:50|202898.5|202808.5|202855.4|202765.4|202908.3|202818.3|202855.4|202765.4|21
1733382360000|2024-12-05 07:06:00|202855.2|202765.2|202863.5|202773.5|202863.5|202773.5|202855.2|202765.2|12
1733382370000|2024-12-05 07:06:10|202861.9|202771.9|202855.8|202765.8|202863.1|202773.1|202855.8|202765.8|13
1733382380000|2024-12-05 07:06:20|202853.5|202763.5|202855|202765|202859.7|202769.7|202853.5|202763.5|12
1733382390000|2024-12-05 07:06:30|202850.3|202760.3|202855.7|202765.7|202857.6|202767.6|202849|202759|13
1733382400000|2024-12-05 07:06:40|202856.8|202766.8|202859.1|202769.1|202861.3|202771.3|202854.6|202764.6|7
1733382410000|2024-12-05 07:06:50|202857.3|202767.3|202860.9|202770.9|202860.9|202770.9|202847.5|202757.5|11
1733382420000|2024-12-05 07:07:00|202857.4|202767.4|202858.5|202768.5|202864.1|202774.1|202853.3|202763.3|12
1733382430000|2024-12-05 07:07:10|202859.1|202769.1|202858.9|202768.9|202861.1|202771.1|202852.4|202762.4|15
1733382440000|2024-12-05 07:07:20|202858.3|202768.3|202847.3|202757.3|202858.5|202768.5|202846.5|202756.5|11
1733382450000|2024-12-05 07:07:30|202849.8|202759.8|202847|202757|202849.8|202759.8|202845.5|202755.5|4
1733382460000|2024-12-05 07:07:40|202850|202760|202836|202746|202864|202774|202818.7|202728.7|16
1733382470000|2024-12-05 07:07:50|202836.6|202746.6|202833.6|202743.6|202837|202747|202833.5|202743.5|26
1733382480000|2024-12-05 07:08:00|202834.1|202744.1|202836.7|202746.7|202836.7|202746.7|202833|202743|16
1733382490000|2024-12-05 07:08:10|202834.7|202744.7|202831.6|202741.6|202834.8|202744.8|202831.2|202741.2|12
1733382500000|2024-12-05 07:08:20|202829.8|202739.8|202830.1|202740.1|202834.8|202744.8|202828.6|202738.6|16
1733382510000|2024-12-05 07:08:30|202833|202743|202833.1|202743.1|202835.7|202745.7|202833|202743|7
1733382520000|2024-12-05 07:08:40|202834.3|202744.3|202831|202741|202834.5|202744.5|202828.1|202738.1|8
1733382530000|2024-12-05 07:08:50|202833.8|202743.8|202833.5|202743.5|202834|202744|202829.5|202739.5|16
1733382540000|2024-12-05 07:09:00|202835|202745|202835|202745|202837.5|202747.5|202831|202741|21
1733382550000|2024-12-05 07:09:10|202835.3|202745.3|202835.6|202745.6|202836.7|202746.7|202831.7|202741.7|21
1733382560000|2024-12-05 07:09:20|202835.9|202745.9|202835.1|202745.1|202835.9|202745.9|202833.3|202743.3|21
1733382570000|2024-12-05 07:09:30|202834.7|202744.7|202835.9|202745.9|202836.7|202746.7|202834.7|202744.7|13
1733382580000|2024-12-05 07:09:40|202836.8|202746.8|202835.9|202745.9|202836.8|202746.8|202835.9|202745.9|2
1733382590000|2024-12-05 07:09:50|202834.5|202744.5|202834.5|202744.5|202834.5|202744.5|202834.5|202744.5|1
1733382600000|2024-12-05 07:10:00|202834.8|202744.8|202834|202744|202834.8|202744.8|202829.8|202739.8|9
1733382610000|2024-12-05 07:10:10|202834.2|202744.2|202832|202742|202835|202745|202827.8|202737.8|12
1733382620000|2024-12-05 07:10:20|202833.8|202743.8|202831.6|202741.6|202833.8|202743.8|202826.6|202736.6|5
1733382630000|2024-12-05 07:10:30|202828.8|202738.8|202828.8|202738.8|202830|202740|202823.8|202733.8|8
1733382640000|2024-12-05 07:10:40|202825.5|202735.5|202830.9|202740.9|202830.9|202740.9|202821.8|202731.8|9
1733382650000|2024-12-05 07:10:50|202830.2|202740.2|202832.3|202742.3|202832.3|202742.3|202827|202737|15
1733382660000|2024-12-05 07:11:00|202832.6|202742.6|202831.6|202741.6|202832.6|202742.6|202829.8|202739.8|4
1733382670000|2024-12-05 07:11:10|202832.8|202742.8|202833.1|202743.1|202833.1|202743.1|202831.3|202741.3|3
1733382680000|2024-12-05 07:11:20|202833.3|202743.3|202828.5|202738.5|202833.3|202743.3|202828.5|202738.5|4
1733382690000|2024-12-05 07:11:30|202828.9|202738.9|202831.5|202741.5|202831.5|202741.5|202826.3|202736.3|5
1733382700000|2024-12-05 07:11:40|202830.5|202740.5|202832.8|202742.8|202834.2|202744.2|202830.5|202740.5|6
1733382710000|2024-12-05 07:11:50|202833|202743|202829.9|202739.9|202835.2|202745.2|202829.9|202739.9|6
1733382720000|2024-12-05 07:12:00|202827|202737|202834.3|202744.3|202834.3|202744.3|202826.3|202736.3|11
1733382730000|2024-12-05 07:12:10|202831.7|202741.7|202832.2|202742.2|202834.5|202744.5|202827.3|202737.3|11
1733382740000|2024-12-05 07:12:20|202833.9|202743.9|202833|202743|202836.9|202746.9|202832.6|202742.6|15
1733382750000|2024-12-05 07:12:30|202833.4|202743.4|202833.9|202743.9|202833.9|202743.9|202826.1|202736.1|7
1733382760000|2024-12-05 07:12:40|202832.4|202742.4|202833.9|202743.9|202833.9|202743.9|202832.1|202742.1|4
1733382770000|2024-12-05 07:12:50|202831|202741|202827.5|202737.5|202831.5|202741.5|202827.5|202737.5|3
1733382780000|2024-12-05 07:13:00|202820.3|202730.3|202787.2|202697.2|202825.6|202735.6|202761.3|202671.3|25
1733382790000|2024-12-05 07:13:10|202787.4|202697.4|202790.8|202700.8|202795.6|202705.6|202782.4|202692.4|18
1733382800000|2024-12-05 07:13:20|202795.1|202705.1|202775.6|202685.6|202795.1|202705.1|202775.6|202685.6|24
1733382810000|2024-12-05 07:13:30|202774.3|202684.3|202774.3|202684.3|202777.8|202687.8|202771.6|202681.6|16
1733382820000|2024-12-05 07:13:40|202775|202685|202773.6|202683.6|202777.4|202687.4|202770.2|202680.2|13
1733382830000|2024-12-05 07:13:50|202774.7|202684.7|202775.6|202685.6|202778|202688|202774.7|202684.7|5
1733382840000|2024-12-05 07:14:00|202771.7|202681.7|202770.9|202680.9|202778.4|202688.4|202766.4|202676.4|15
1733382850000|2024-12-05 07:14:10|202771.1|202681.1|202770.4|202680.4|202771.6|202681.6|202767.1|202677.1|10
1733382860000|2024-12-05 07:14:20|202771.6|202681.6|202770.6|202680.6|202771.6|202681.6|202770.6|202680.6|3
1733382870000|2024-12-05 07:14:30|202767.4|202677.4|202765.5|202675.5|202770.4|202680.4|202765.5|202675.5|6
1733382880000|2024-12-05 07:14:40|202769.4|202679.4|202769.7|202679.7|202769.7|202679.7|202769.4|202679.4|2
1733382890000|2024-12-05 07:14:50|202765.3|202675.3|202773.7|202683.7|202777.5|202687.5|202765.3|202675.3|8
1733382900000|2024-12-05 07:15:00|202772.2|202682.2|202780.7|202690.7|202785.2|202695.2|202772.2|202682.2|16
1733382910000|2024-12-05 07:15:10|202785|202695|202799.8|202709.8|202805.1|202715.1|202785|202695|18
1733382920000|2024-12-05 07:15:20|202798.4|202708.4|202800.6|202710.6|202801.9|202711.9|202797.6|202707.6|11
1733382930000|2024-12-05 07:15:30|202802.8|202712.8|202794.5|202704.5|202803|202713|202793.9|202703.9|16
1733382940000|2024-12-05 07:15:40|202796.4|202706.4|202799.8|202709.8|202803.9|202713.9|202795.7|202705.7|18
1733382950000|2024-12-05 07:15:50|202802.9|202712.9|202821.8|202731.8|202831.1|202741.1|202799.8|202709.8|13
1733382960000|2024-12-05 07:16:00|202826.7|202736.7|202831.7|202741.7|202839.1|202749.1|202826.7|202736.7|16
1733382970000|2024-12-05 07:16:10|202834.7|202744.7|202836.5|202746.5|202840.8|202750.8|202830|202740|17
1733382980000|2024-12-05 07:16:20|202836|202746|202834.7|202744.7|202836|202746|202827.5|202737.5|11
1733382990000|2024-12-05 07:16:30|202837.5|202747.5|202842.2|202752.2|202842.2|202752.2|202837.5|202747.5|4
1733383000000|2024-12-05 07:16:40|202841.5|202751.5|202841.5|202751.5|202841.5|202751.5|202841.5|202751.5|1
1733383010000|2024-12-05 07:16:50|202839.9|202749.9|202824.1|202734.1|202839.9|202749.9|202824.1|202734.1|7
1733383020000|2024-12-05 07:17:00|202822.5|202732.5|202826.6|202736.6|202836.4|202746.4|202822.5|202732.5|5
1733383030000|2024-12-05 07:17:10|202820.6|202730.6|202829.2|202739.2|202830|202740|202815.2|202725.2|18
1733383040000|2024-12-05 07:17:20|202830.9|202740.9|202827.7|202737.7|202835.5|202745.5|202819.4|202729.4|12
1733383050000|2024-12-05 07:17:30|202824.2|202734.2|202830.7|202740.7|202830.7|202740.7|202817|202727|8
1733383060000|2024-12-05 07:17:40|202828.9|202738.9|202830|202740|202831.2|202741.2|202828.9|202738.9|5
1733383070000|2024-12-05 07:17:50|202824.1|202734.1|202830.3|202740.3|202830.3|202740.3|202818.3|202728.3|11
1733383080000|2024-12-05 07:18:00|202827|202737|202833.1|202743.1|202833.1|202743.1|202812|202722|13
1733383090000|2024-12-05 07:18:10|202830.9|202740.9|202827.9|202737.9|202834.2|202744.2|202827.9|202737.9|14
1733383100000|2024-12-05 07:18:20|202827.4|202737.4|202830.2|202740.2|202830.2|202740.2|202827.4|202737.4|3
1733383110000|2024-12-05 07:18:30|202832.1|202742.1|202821.1|202731.1|202833.6|202743.6|202821.1|202731.1|7
1733383120000|2024-12-05 07:18:40|202821.3|202731.3|202826.2|202736.2|202832.7|202742.7|202816|202726|18
1733383130000|2024-12-05 07:18:50|202829.7|202739.7|202820.3|202730.3|202829.7|202739.7|202816.5|202726.5|11
1733383140000|2024-12-05 07:19:00|202819.5|202729.5|202819.7|202729.7|202830|202740|202818.6|202728.6|20
1733383150000|2024-12-05 07:19:10|202821.3|202731.3|202818.6|202728.6|202826|202736|202813.3|202723.3|10
1733383160000|2024-12-05 07:19:20|202820.8|202730.8|202810.1|202720.1|202820.8|202730.8|202809.5|202719.5|13
1733383170000|2024-12-05 07:19:30|202809.8|202719.8|202795.4|202705.4|202818.1|202728.1|202790.1|202700.1|21
1733383180000|2024-12-05 07:19:40|202796.4|202706.4|202803.6|202713.6|202803.6|202713.6|202792|202702|16
1733383190000|2024-12-05 07:19:50|202804.1|202714.1|202816.3|202726.3|202816.3|202726.3|202800|202710|14
1733383200000|2024-12-05 07:20:00|202814.8|202724.8|202810.9|202720.9|202814.8|202724.8|202809.3|202719.3|10
1733383210000|2024-12-05 07:20:10|202811.4|202721.4|202811.1|202721.1|202813.3|202723.3|202809.3|202719.3|16
1733383220000|2024-12-05 07:20:20|202810.9|202720.9|202831.4|202741.4|202837|202747|202810.6|202720.6|12
1733383230000|2024-12-05 07:20:30|202833.6|202743.6|202831.4|202741.4|202833.6|202743.6|202825.3|202735.3|11
1733383240000|2024-12-05 07:20:40|202833.3|202743.3|202866.9|202776.9|202872.6|202782.6|202833.3|202743.3|11
1733383250000|2024-12-05 07:20:50|202870.4|202780.4|202864.8|202774.8|202870.4|202780.4|202858.3|202768.3|14
1733383260000|2024-12-05 07:21:00|202864.1|202774.1|202884.1|202794.1|202884.2|202794.2|202864.1|202774.1|21
1733383270000|2024-12-05 07:21:10|202878.6|202788.6|202882.1|202792.1|202883|202793|202877.4|202787.4|10
1733383280000|2024-12-05 07:21:20|202890.6|202800.6|202871.2|202781.2|202890.6|202800.6|202866.3|202776.3|24
1733383290000|2024-12-05 07:21:30|202873|202783|202879.5|202789.5|202879.5|202789.5|202869.1|202779.1|7
1733383300000|2024-12-05 07:21:40|202878.3|202788.3|202879.5|202789.5|202879.6|202789.6|202876.5|202786.5|7
1733383310000|2024-12-05 07:21:50|202876.6|202786.6|202880.5|202790.5|202881.3|202791.3|202875.2|202785.2|24
1733383320000|2024-12-05 07:22:00|202879.3|202789.3|202858.1|202768.1|202880.2|202790.2|202858.1|202768.1|20
1733383330000|2024-12-05 07:22:10|202863.7|202773.7|202860.2|202770.2|202863.7|202773.7|202853.5|202763.5|19
1733383340000|2024-12-05 07:22:20|202856.6|202766.6|202868.2|202778.2|202873.9|202783.9|202854.1|202764.1|22
1733383350000|2024-12-05 07:22:30|202866.2|202776.2|202868.2|202778.2|202868.2|202778.2|202863.9|202773.9|4
1733383360000|2024-12-05 07:22:40|202872.6|202782.6|202864|202774|202875.7|202785.7|202862.8|202772.8|13
1733383370000|2024-12-05 07:22:50|202864.5|202774.5|202869.5|202779.5|202872.5|202782.5|202864.5|202774.5|10
1733383380000|2024-12-05 07:23:00|202868.4|202778.4|202861.2|202771.2|202873.2|202783.2|202859.4|202769.4|14
1733383390000|2024-12-05 07:23:10|202862|202772|202869|202779|202872.5|202782.5|202857.5|202767.5|17
1733383400000|2024-12-05 07:23:20|202868.2|202778.2|202870|202780|202872.5|202782.5|202868.2|202778.2|6
1733383410000|2024-12-05 07:23:30|202870.8|202780.8|202868.4|202778.4|202870.8|202780.8|202860.3|202770.3|9
1733383420000|2024-12-05 07:23:40|202868|202778|202865.3|202775.3|202869.8|202779.8|202864.1|202774.1|11
1733383430000|2024-12-05 07:23:50|202867.3|202777.3|202866.1|202776.1|202867.3|202777.3|202866.1|202776.1|2
1733383440000|2024-12-05 07:24:00|202862.8|202772.8|202853.2|202763.2|202864.2|202774.2|202845.4|202755.4|16
1733383450000|2024-12-05 07:24:10|202849.9|202759.9|202849.9|202759.9|202850.4|202760.4|202845.4|202755.4|10
1733383460000|2024-12-05 07:24:20|202846.6|202756.6|202846.9|202756.9|202847.6|202757.6|202845.2|202755.2|15
1733383470000|2024-12-05 07:24:30|202851.7|202761.7|202855.3|202765.3|202857.3|202767.3|202848.2|202758.2|14
1733383480000|2024-12-05 07:24:40|202854.6|202764.6|202855|202765|202856.3|202766.3|202854.3|202764.3|5
1733383490000|2024-12-05 07:24:50|202854.8|202764.8|202871.8|202781.8|202879.1|202789.1|202854.8|202764.8|29
1733383500000|2024-12-05 07:25:00|202874.8|202784.8|202869.3|202779.3|202875.3|202785.3|202866.8|202776.8|11
1733383510000|2024-12-05 07:25:10|202870.5|202780.5|202867.7|202777.7|202872.5|202782.5|202867.7|202777.7|9
1733383520000|2024-12-05 07:25:20|202868|202778|202910.2|202820.2|202915.8|202825.8|202868|202778|16
1733383530000|2024-12-05 07:25:30|202907.8|202817.8|202903.3|202813.3|202907.8|202817.8|202901.5|202811.5|8
1733383540000|2024-12-05 07:25:40|202907|202817|202906.3|202816.3|202909.8|202819.8|202900.3|202810.3|21
1733383550000|2024-12-05 07:25:50|202905.5|202815.5|202897.4|202807.4|202906.7|202816.7|202894.9|202804.9|9
1733383560000|2024-12-05 07:26:00|202894.8|202804.8|202893|202803|202898|202808|202888.6|202798.6|20
1733383570000|2024-12-05 07:26:10|202893.7|202803.7|202889.1|202799.1|202893.9|202803.9|202889.1|202799.1|8
1733383580000|2024-12-05 07:26:20|202888.9|202798.9|202882.3|202792.3|202891.1|202801.1|202877|202787|13
1733383590000|2024-12-05 07:26:30|202885.9|202795.9|202861.6|202771.6|202885.9|202795.9|202857.5|202767.5|14
1733383600000|2024-12-05 07:26:40|202860.6|202770.6|202860.9|202770.9|202862.6|202772.6|202857.2|202767.2|8
1733383610000|2024-12-05 07:26:50|202856.3|202766.3|202862.6|202772.6|202864.5|202774.5|202856.3|202766.3|6
1733383620000|2024-12-05 07:27:00|202873.3|202783.3|202871.4|202781.4|202873.3|202783.3|202866.6|202776.6|14
1733383630000|2024-12-05 07:27:10|202867.4|202777.4|202872.9|202782.9|202873.7|202783.7|202858.8|202768.8|20
1733383640000|2024-12-05 07:27:20|202871.9|202781.9|202870.3|202780.3|202873.9|202783.9|202863|202773|17
1733383650000|2024-12-05 07:27:30|202874.1|202784.1|202873.4|202783.4|202875.6|202785.6|202869.8|202779.8|21
1733383660000|2024-12-05 07:27:40|202873.3|202783.3|202862.9|202772.9|202875.1|202785.1|202862.9|202772.9|13
1733383670000|2024-12-05 07:27:50|202865.9|202775.9|202858.8|202768.8|202871.4|202781.4|202858.8|202768.8|24
1733383680000|2024-12-05 07:28:00|202856.3|202766.3|202832.8|202742.8|202856.6|202766.6|202829.1|202739.1|18
1733383690000|2024-12-05 07:28:10|202832.1|202742.1|202817.8|202727.8|202839.4|202749.4|202812.3|202722.3|31
1733383700000|2024-12-05 07:28:20|202816.8|202726.8|202820.2|202730.2|202821.1|202731.1|202816.4|202726.4|21
1733383710000|2024-12-05 07:28:30|202820.8|202730.8|202828.4|202738.4|202842.7|202752.7|202819.8|202729.8|19
1733383720000|2024-12-05 07:28:40|202827|202737|202822.9|202732.9|202829.8|202739.8|202822.9|202732.9|25
1733383730000|2024-12-05 07:28:50|202824.9|202734.9|202814.3|202724.3|202825.4|202735.4|202811.6|202721.6|21
1733383740000|2024-12-05 07:29:00|202820.4|202730.4|202826|202736|202826.4|202736.4|202819.9|202729.9|13
1733383750000|2024-12-05 07:29:10|202823.7|202733.7|202817.1|202727.1|202823.7|202733.7|202812.1|202722.1|13
1733383760000|2024-12-05 07:29:20|202818.9|202728.9|202821.8|202731.8|202826.1|202736.1|202818.9|202728.9|14
1733383770000|2024-12-05 07:29:30|202819.9|202729.9|202817.4|202727.4|202819.9|202729.9|202814.7|202724.7|9
1733383780000|2024-12-05 07:29:40|202819.3|202729.3|202818.9|202728.9|202828.9|202738.9|202818.9|202728.9|15
1733383790000|2024-12-05 07:29:50|202819.7|202729.7|202819.7|202729.7|202821.8|202731.8|202815.5|202725.5|12
1733383800000|2024-12-05 07:30:00|202813.5|202723.5|202814.6|202724.6|202815.9|202725.9|202804.7|202714.7|18
1733383810000|2024-12-05 07:30:10|202812|202722|202812.8|202722.8|202815.1|202725.1|202809.4|202719.4|7
1733383820000|2024-12-05 07:30:20|202813.6|202723.6|202813.6|202723.6|202815.7|202725.7|202810.9|202720.9|8
1733383830000|2024-12-05 07:30:30|202808.5|202718.5|202806.7|202716.7|202808.5|202718.5|202803|202713|9
1733383840000|2024-12-05 07:30:40|202806.5|202716.5|202807.5|202717.5|202807.5|202717.5|202802.7|202712.7|12
1733383850000|2024-12-05 07:30:50|202812.1|202722.1|202813.2|202723.2|202817.9|202727.9|202812.1|202722.1|11
1733383860000|2024-12-05 07:31:00|202812.7|202722.7|202803.4|202713.4|202812.7|202722.7|202802.2|202712.2|17
1733383870000|2024-12-05 07:31:10|202806.9|202716.9|202817.8|202727.8|202819.8|202729.8|202782|202692|20
1733383880000|2024-12-05 07:31:20|202817.1|202727.1|202804.7|202714.7|202817.1|202727.1|202804.7|202714.7|10
1733383890000|2024-12-05 07:31:30|202805.7|202715.7|202816.3|202726.3|202817|202727|202805.7|202715.7|13
1733383900000|2024-12-05 07:31:40|202818.4|202728.4|202819.4|202729.4|202824.2|202734.2|202814.4|202724.4|17
1733383910000|2024-12-05 07:31:50|202820.2|202730.2|202820.8|202730.8|202825.1|202735.1|202819.5|202729.5|21
1733383920000|2024-12-05 07:32:00|202822.2|202732.2|202825.1|202735.1|202827.1|202737.1|202820.8|202730.8|23
1733383930000|2024-12-05 07:32:10|202825.4|202735.4|202822.2|202732.2|202826.3|202736.3|202820.2|202730.2|26
1733383940000|2024-12-05 07:32:20|202821|202731|202818.1|202728.1|202825.3|202735.3|202815.9|202725.9|22
1733383950000|2024-12-05 07:32:30|202817.9|202727.9|202821.8|202731.8|202826|202736|202817.9|202727.9|26
1733383960000|2024-12-05 07:32:40|202822|202732|202864.4|202774.4|202872.4|202782.4|202814.4|202724.4|29
1733383970000|2024-12-05 07:32:50|202866.1|202776.1|202862|202772|202867.4|202777.4|202861.5|202771.5|22
1733383980000|2024-12-05 07:33:00|202864.4|202774.4|202863.1|202773.1|202869.8|202779.8|202861.6|202771.6|29
1733383990000|2024-12-05 07:33:10|202863.9|202773.9|202842.8|202752.8|202863.9|202773.9|202838|202748|21
1733384000000|2024-12-05 07:33:20|202844.7|202754.7|202869.2|202779.2|202870.8|202780.8|202841.9|202751.9|18
1733384010000|2024-12-05 07:33:30|202868|202778|202870.1|202780.1|202870.1|202780.1|202857.6|202767.6|13
1733384020000|2024-12-05 07:33:40|202868.6|202778.6|202863.8|202773.8|202870.4|202780.4|202863.8|202773.8|10
1733384030000|2024-12-05 07:33:50|202863|202773|202864.5|202774.5|202870.3|202780.3|202861.4|202771.4|10
1733384040000|2024-12-05 07:34:00|202864.7|202774.7|202863.7|202773.7|202871|202781|202862.9|202772.9|11
1733384050000|2024-12-05 07:34:10|202863.9|202773.9|202863.1|202773.1|202863.9|202773.9|202862.1|202772.1|3
1733384060000|2024-12-05 07:34:20|202864.9|202774.9|202865.1|202775.1|202873.8|202783.8|202864.2|202774.2|9
1733384070000|2024-12-05 07:34:30|202865.8|202775.8|202864.9|202774.9|202865.9|202775.9|202864.9|202774.9|3
1733384080000|2024-12-05 07:34:40|202862.9|202772.9|202864.2|202774.2|202866.5|202776.5|202862.2|202772.2|17
1733384090000|2024-12-05 07:34:50|202862.8|202772.8|202886.5|202796.5|202906.6|202816.6|202862.8|202772.8|29
1733384100000|2024-12-05 07:35:00|202888|202798|202883.2|202793.2|202888|202798|202883.2|202793.2|10
1733384110000|2024-12-05 07:35:10|202885|202795|202883.5|202793.5|202887.9|202797.9|202883.5|202793.5|9
1733384120000|2024-12-05 07:35:20|202883.9|202793.9|202879.9|202789.9|202886.5|202796.5|202876.1|202786.1|25
1733384130000|2024-12-05 07:35:30|202878.8|202788.8|202864.5|202774.5|202878.8|202788.8|202863.4|202773.4|14
1733384140000|2024-12-05 07:35:40|202864.3|202774.3|202867.8|202777.8|202870.4|202780.4|202864.1|202774.1|10
1733384150000|2024-12-05 07:35:50|202867|202777|202864.7|202774.7|202867|202777|202862.9|202772.9|6
1733384160000|2024-12-05 07:36:00|202866.1|202776.1|202862.5|202772.5|202868.8|202778.8|202860.1|202770.1|13
1733384170000|2024-12-05 07:36:10|202862.9|202772.9|202863|202773|202863|202773|202861.9|202771.9|3
1733384180000|2024-12-05 07:36:20|202862.2|202772.2|202825|202735|202862.2|202772.2|202825|202735|22
1733384190000|2024-12-05 07:36:30|202827.6|202737.6|202824.6|202734.6|202827.6|202737.6|202822.7|202732.7|27
1733384200000|2024-12-05 07:36:40|202823.7|202733.7|202820|202730|202824.6|202734.6|202815.8|202725.8|27
1733384210000|2024-12-05 07:36:50|202816.6|202726.6|202816.5|202726.5|202818.8|202728.8|202813.2|202723.2|17
1733384220000|2024-12-05 07:37:00|202816.3|202726.3|202817|202727|202818.4|202728.4|202815.8|202725.8|9
1733384230000|2024-12-05 07:37:10|202816.5|202726.5|202817.5|202727.5|202817.5|202727.5|202816|202726|4
1733384240000|2024-12-05 07:37:20|202818.8|202728.8|202816|202726|202818.8|202728.8|202813.3|202723.3|7
1733384250000|2024-12-05 07:37:30|202819|202729|202817.4|202727.4|202820.7|202730.7|202814.4|202724.4|9
1733384260000|2024-12-05 07:37:40|202816.8|202726.8|202809.9|202719.9|202816.8|202726.8|202806.3|202716.3|6
1733384270000|2024-12-05 07:37:50|202808.8|202718.8|202808.8|202718.8|202808.8|202718.8|202808.8|202718.8|1
1733384280000|2024-12-05 07:38:00|202809.4|202719.4|202816.9|202726.9|202819.8|202729.8|202809.4|202719.4|6
1733384290000|2024-12-05 07:38:10|202810.2|202720.2|202812.1|202722.1|202813|202723|202809.5|202719.5|9
1733384300000|2024-12-05 07:38:20|202812.3|202722.3|202813|202723|202818.6|202728.6|202809.4|202719.4|12
1733384310000|2024-12-05 07:38:30|202813.2|202723.2|202802.9|202712.9|202813.2|202723.2|202786.2|202696.2|21
1733384320000|2024-12-05 07:38:40|202803|202713|202801.9|202711.9|202803.7|202713.7|202796|202706|19
1733384330000|2024-12-05 07:38:50|202800.1|202710.1|202802.6|202712.6|202803.6|202713.6|202799.1|202709.1|22
1733384340000|2024-12-05 07:39:00|202802.7|202712.7|202797.3|202707.3|202803.1|202713.1|202796.9|202706.9|19
1733384350000|2024-12-05 07:39:10|202799.7|202709.7|202808.6|202718.6|202811.4|202721.4|202794.5|202704.5|13
1733384360000|2024-12-05 07:39:20|202810.2|202720.2|202805.6|202715.6|202810.4|202720.4|202801.4|202711.4|11
1733384370000|2024-12-05 07:39:30|202803.6|202713.6|202807.2|202717.2|202807.3|202717.3|202796|202706|19
1733384380000|2024-12-05 07:39:40|202805.5|202715.5|202812.2|202722.2|202815.3|202725.3|202805.5|202715.5|7
1733384390000|2024-12-05 07:39:50|202812.4|202722.4|202810.4|202720.4|202813.9|202723.9|202810.4|202720.4|5
1733384400000|2024-12-05 07:40:00|202812.6|202722.6|202813|202723|202813|202723|202811.1|202721.1|4
1733384410000|2024-12-05 07:40:10|202812.8|202722.8|202825.9|202735.9|202827.8|202737.8|202812.8|202722.8|5
1733384420000|2024-12-05 07:40:20|202821.9|202731.9|202818.6|202728.6|202828.3|202738.3|202818.6|202728.6|9
1733384430000|2024-12-05 07:40:30|202822.9|202732.9|202809.5|202719.5|202822.9|202732.9|202809.5|202719.5|5
1733384440000|2024-12-05 07:40:40|202811.9|202721.9|202821.5|202731.5|202823.1|202733.1|202811.9|202721.9|8
1733384450000|2024-12-05 07:40:50|202819.4|202729.4|202818|202728|202819.4|202729.4|202818|202728|2
1733384460000|2024-12-05 07:41:00|202815.6|202725.6|202778.1|202688.1|202815.6|202725.6|202748.1|202658.1|17
1733384470000|2024-12-05 07:41:10|202783.2|202693.2|202778.6|202688.6|202783.7|202693.7|202777.3|202687.3|14
1733384480000|2024-12-05 07:41:20|202776.8|202686.8|202777|202687|202777|202687|202776.8|202686.8|2
1733384490000|2024-12-05 07:41:30|202777.4|202687.4|202777.2|202687.2|202777.4|202687.4|202776.8|202686.8|7
1733384500000|2024-12-05 07:41:40|202776|202686|202765.1|202675.1|202777.2|202687.2|202746.5|202656.5|23
1733384510000|2024-12-05 07:41:50|202764.4|202674.4|202754.6|202664.6|202765.6|202675.6|202752.3|202662.3|28
1733384520000|2024-12-05 07:42:00|202753.1|202663.1|202759.1|202669.1|202762.3|202672.3|202753.1|202663.1|18
1733384530000|2024-12-05 07:42:10|202760.3|202670.3|202759.1|202669.1|202760.4|202670.4|202755.1|202665.1|18
1733384540000|2024-12-05 07:42:20|202754.9|202664.9|202757.3|202667.3|202762.8|202672.8|202754.9|202664.9|23
1733384550000|2024-12-05 07:42:30|202756.3|202666.3|202791.8|202701.8|202818.5|202728.5|202756.3|202666.3|23
1733384560000|2024-12-05 07:42:40|202791.7|202701.7|202792.9|202702.9|202795.4|202705.4|202791.7|202701.7|22
1733384570000|2024-12-05 07:42:50|202793.2|202703.2|202791.4|202701.4|202815.3|202725.3|202791.4|202701.4|15
1733384580000|2024-12-05 07:43:00|202789.6|202699.6|202798.7|202708.7|202801|202711|202789.4|202699.4|7
1733384590000|2024-12-05 07:43:10|202806.5|202716.5|202802|202712|202808.1|202718.1|202802|202712|14
1733384600000|2024-12-05 07:43:20|202803.5|202713.5|202790.6|202700.6|202803.5|202713.5|202789.4|202699.4|16
1733384610000|2024-12-05 07:43:30|202789.8|202699.8|202772.2|202682.2|202789.8|202699.8|202771.8|202681.8|23
1733384620000|2024-12-05 07:43:40|202774.7|202684.7|202752.7|202662.7|202775.9|202685.9|202744.5|202654.5|21
1733384630000|2024-12-05 07:43:50|202752.2|202662.2|202778.6|202688.6|202779|202689|202752.2|202662.2|22
1733384640000|2024-12-05 07:44:00|202778|202688|202775|202685|202778.9|202688.9|202775|202685|11
1733384650000|2024-12-05 07:44:10|202744.4|202654.4|202750.4|202660.4|202750.5|202660.5|202744.4|202654.4|22
1733384660000|2024-12-05 07:44:20|202749.4|202659.4|202744.2|202654.2|202750.4|202660.4|202743|202653|16
1733384670000|2024-12-05 07:44:30|202746.1|202656.1|202745|202655|202748.6|202658.6|202739|202649|13
1733384680000|2024-12-05 07:44:40|202744.1|202654.1|202744.8|202654.8|202744.8|202654.8|202742|202652|8
1733384690000|2024-12-05 07:44:50|202744.3|202654.3|202744.3|202654.3|202744.3|202654.3|202743|202653|3
1733384700000|2024-12-05 07:45:00|202744|202654|202745.3|202655.3|202745.3|202655.3|202742.8|202652.8|9
1733384710000|2024-12-05 07:45:10|202744|202654|202705.7|202615.7|202745.3|202655.3|202701.3|202611.3|25
1733384720000|2024-12-05 07:45:20|202705.6|202615.6|202700.1|202610.1|202708.3|202618.3|202700.1|202610.1|35
1733384730000|2024-12-05 07:45:30|202697.1|202607.1|202699.4|202609.4|202700.2|202610.2|202697.1|202607.1|19
1733384740000|2024-12-05 07:45:40|202699.6|202609.6|202699.6|202609.6|202699.6|202609.6|202697.6|202607.6|5
1733384750000|2024-12-05 07:45:50|202699.9|202609.9|202702|202612|202703.5|202613.5|202699.9|202609.9|6
1733384760000|2024-12-05 07:46:00|202708.1|202618.1|202739.8|202649.8|202739.8|202649.8|202708.1|202618.1|20
1733384770000|2024-12-05 07:46:10|202742.9|202652.9|202734.8|202644.8|202742.9|202652.9|202734.8|202644.8|6
1733384780000|2024-12-05 07:46:20|202734.2|202644.2|202726.4|202636.4|202737.9|202647.9|202720.2|202630.2|11
1733384790000|2024-12-05 07:46:30|202726.5|202636.5|202726.9|202636.9|202727.1|202637.1|202726.5|202636.5|4
1733384800000|2024-12-05 07:46:40|202730.2|202640.2|202733.2|202643.2|202734|202644|202730.2|202640.2|10
1733384810000|2024-12-05 07:46:50|202733.1|202643.1|202732.7|202642.7|202733.6|202643.6|202728.2|202638.2|13
1733384820000|2024-12-05 07:47:00|202732.9|202642.9|202737|202647|202740|202650|202732.9|202642.9|18
1733384830000|2024-12-05 07:47:10|202737.2|202647.2|202736.8|202646.8|202741.2|202651.2|202736.5|202646.5|16
1733384840000|2024-12-05 07:47:20|202736.7|202646.7|202736.5|202646.5|202738.3|202648.3|202736|202646|9
1733384850000|2024-12-05 07:47:30|202735.5|202645.5|202736.5|202646.5|202736.8|202646.8|202735.5|202645.5|3
1733384860000|2024-12-05 07:47:40|202736|202646|202731.9|202641.9|202736|202646|202730.9|202640.9|16
1733384870000|2024-12-05 07:47:50|202731.8|202641.8|202740.3|202650.3|202740.3|202650.3|202731.6|202641.6|20
1733384880000|2024-12-05 07:48:00|202739.8|202649.8|202736.5|202646.5|202739.8|202649.8|202732.3|202642.3|19
1733384890000|2024-12-05 07:48:10|202737.2|202647.2|202736.9|202646.9|202739.3|202649.3|202736.5|202646.5|12
1733384900000|2024-12-05 07:48:20|202737.1|202647.1|202732.6|202642.6|202737.1|202647.1|202732.2|202642.2|8
1733384910000|2024-12-05 07:48:30|202732.4|202642.4|202731.3|202641.3|202732.4|202642.4|202731.3|202641.3|5
1733384920000|2024-12-05 07:48:40|202732.7|202642.7|202738.1|202648.1|202744|202654|202732.7|202642.7|9
1733384930000|2024-12-05 07:48:50|202738|202648|202736|202646|202738.7|202648.7|202736|202646|15
1733384940000|2024-12-05 07:49:00|202734.1|202644.1|202738.4|202648.4|202739.6|202649.6|202734.1|202644.1|17
1733384950000|2024-12-05 07:49:10|202738|202648|202754.9|202664.9|202767.2|202677.2|202738|202648|24
1733384960000|2024-12-05 07:49:20|202754.5|202664.5|202733.8|202643.8|202762.5|202672.5|202733.8|202643.8|16
1733384970000|2024-12-05 07:49:30|202733.6|202643.6|202733|202643|202733.6|202643.6|202733|202643|3
1733384980000|2024-12-05 07:49:40|202733.1|202643.1|202730.7|202640.7|202733.3|202643.3|202728.9|202638.9|17
1733384990000|2024-12-05 07:49:50|202731.6|202641.6|202720.6|202630.6|202731.6|202641.6|202712.8|202622.8|19
1733385000000|2024-12-05 07:50:00|202720.2|202630.2|202708.1|202618.1|202720.2|202630.2|202704.6|202614.6|21
1733385010000|2024-12-05 07:50:10|202707.1|202617.1|202703.3|202613.3|202708.3|202618.3|202703.3|202613.3|19
1733385020000|2024-12-05 07:50:20|202704.9|202614.9|202698|202608|202706.8|202616.8|202688.6|202598.6|22
1733385030000|2024-12-05 07:50:30|202697|202607|202682.4|202592.4|202697.3|202607.3|202681.4|202591.4|18
1733385040000|2024-12-05 07:50:40|202682.3|202592.3|202685.9|202595.9|202687.6|202597.6|202682.3|202592.3|11
1733385050000|2024-12-05 07:50:50|202685.6|202595.6|202684.9|202594.9|202687.7|202597.7|202681.9|202591.9|13
1733385060000|2024-12-05 07:51:00|202686.4|202596.4|202698.2|202608.2|202701.9|202611.9|202686.4|202596.4|21
1733385070000|2024-12-05 07:51:10|202698.3|202608.3|202692.7|202602.7|202698.3|202608.3|202680.2|202590.2|18
1733385080000|2024-12-05 07:51:20|202693.7|202603.7|202688.7|202598.7|202693.9|202603.9|202688.5|202598.5|14
1733385090000|2024-12-05 07:51:30|202689.7|202599.7|202694|202604|202694.2|202604.2|202689.7|202599.7|18
1733385100000|2024-12-05 07:51:40|202728.9|202638.9|202760.3|202670.3|202762.6|202672.6|202725.8|202635.8|24
1733385110000|2024-12-05 07:51:50|202759.9|202669.9|202739.3|202649.3|202759.9|202669.9|202737.9|202647.9|15
1733385120000|2024-12-05 07:52:00|202736.6|202646.6|202738.4|202648.4|202741.1|202651.1|202736.6|202646.6|8
1733385130000|2024-12-05 07:52:10|202740.7|202650.7|202739.8|202649.8|202740.9|202650.9|202738.4|202648.4|6
1733385140000|2024-12-05 07:52:20|202735.4|202645.4|202701.6|202611.6|202736.4|202646.4|202698.3|202608.3|14
1733385150000|2024-12-05 07:52:30|202701|202611|202701.9|202611.9|202702.6|202612.6|202701|202611|20
1733385160000|2024-12-05 07:52:40|202701.6|202611.6|202719.4|202629.4|202719.9|202629.9|202700.1|202610.1|20
1733385170000|2024-12-05 07:52:50|202720.7|202630.7|202712.8|202622.8|202721.1|202631.1|202712.2|202622.2|24
1733385180000|2024-12-05 07:53:00|202714.6|202624.6|202702.2|202612.2|202714.6|202624.6|202700.2|202610.2|9
1733385190000|2024-12-05 07:53:10|202702|202612|202705.6|202615.6|202713.8|202623.8|202702|202612|21
1733385200000|2024-12-05 07:53:20|202706|202616|202698.7|202608.7|202706|202616|202694.6|202604.6|17
1733385210000|2024-12-05 07:53:30|202698.5|202608.5|202699|202609|202699.2|202609.2|202696.8|202606.8|9
1733385220000|2024-12-05 07:53:40|202698.9|202608.9|202696.6|202606.6|202698.9|202608.9|202694|202604|20
1733385230000|2024-12-05 07:53:50|202696.5|202606.5|202698.6|202608.6|202698.9|202608.9|202696.5|202606.5|9
1733385240000|2024-12-05 07:54:00|202698.7|202608.7|202694.9|202604.9|202698.7|202608.7|202693.1|202603.1|22
1733385250000|2024-12-05 07:54:10|202696.6|202606.6|202697.4|202607.4|202698.5|202608.5|202695.3|202605.3|23
1733385260000|2024-12-05 07:54:20|202696.1|202606.1|202689.9|202599.9|202697.4|202607.4|202689.9|202599.9|18
1733385270000|2024-12-05 07:54:30|202691.3|202601.3|202689.3|202599.3|202691.6|202601.6|202689.3|202599.3|12
1733385280000|2024-12-05 07:54:40|202689.8|202599.8|202682.7|202592.7|202693.1|202603.1|202681.4|202591.4|22
1733385290000|2024-12-05 07:54:50|202683.9|202593.9|202681.7|202591.7|202683.9|202593.9|202680.1|202590.1|15
1733385300000|2024-12-05 07:55:00|202682.9|202592.9|202682.8|202592.8|202686.3|202596.3|202679.5|202589.5|17
1733385310000|2024-12-05 07:55:10|202684.8|202594.8|202677.5|202587.5|202684.8|202594.8|202674.1|202584.1|21
1733385320000|2024-12-05 07:55:20|202677.8|202587.8|202669.3|202579.3|202677.8|202587.8|202662.6|202572.6|20
1733385330000|2024-12-05 07:55:30|202669.6|202579.6|202668.3|202578.3|202669.9|202579.9|202668.3|202578.3|14
1733385340000|2024-12-05 07:55:40|202669.3|202579.3|202664.3|202574.3|202669.3|202579.3|202648.7|202558.7|14
1733385350000|2024-12-05 07:55:50|202667.8|202577.8|202664.2|202574.2|202667.8|202577.8|202664.2|202574.2|2
1733385360000|2024-12-05 07:56:00|202661.1|202571.1|202662.4|202572.4|202664.1|202574.1|202659.6|202569.6|16
1733385370000|2024-12-05 07:56:10|202662.2|202572.2|202662.2|202572.2|202662.4|202572.4|202661.6|202571.6|6
1733385380000|2024-12-05 07:56:20|202664.4|202574.4|202665.2|202575.2|202665.2|202575.2|202664.3|202574.3|10
1733385390000|2024-12-05 07:56:30|202665|202575|202666.8|202576.8|202666.8|202576.8|202665|202575|4
1733385410000|2024-12-05 07:56:50|202667|202577|202669.8|202579.8|202669.8|202579.8|202667|202577|3
1733385420000|2024-12-05 07:57:00|202670.2|202580.2|202682.9|202592.9|202693.2|202603.2|202670.2|202580.2|16
1733385430000|2024-12-05 07:57:10|202683.1|202593.1|202681|202591|202683.2|202593.2|202679.3|202589.3|13
1733385440000|2024-12-05 07:57:20|202681.7|202591.7|202688.3|202598.3|202690.3|202600.3|202681.3|202591.3|23
1733385450000|2024-12-05 07:57:30|202688.4|202598.4|202701|202611|202705|202615|202688.3|202598.3|25
1733385460000|2024-12-05 07:57:40|202701.2|202611.2|202703.4|202613.4|202704.5|202614.5|202701|202611|27
1733385470000|2024-12-05 07:57:50|202703.7|202613.7|202701.5|202611.5|202703.7|202613.7|202700.5|202610.5|21
1733385480000|2024-12-05 07:58:00|202701.2|202611.2|202688.6|202598.6|202703|202613|202685.9|202595.9|24
1733385490000|2024-12-05 07:58:10|202689.4|202599.4|202697.3|202607.3|202697.3|202607.3|202688.5|202598.5|6
1733385500000|2024-12-05 07:58:20|202697.2|202607.2|202683|202593|202698.2|202608.2|202679|202589|26
1733385510000|2024-12-05 07:58:30|202683.8|202593.8|202701.3|202611.3|202703.9|202613.9|202682.1|202592.1|17
1733385520000|2024-12-05 07:58:40|202699.8|202609.8|202706.2|202616.2|202707|202617|202699.8|202609.8|17
1733385530000|2024-12-05 07:58:50|202705.2|202615.2|202703.7|202613.7|202705.3|202615.3|202702|202612|14
1733385540000|2024-12-05 07:59:00|202702.5|202612.5|202704.9|202614.9|202705.5|202615.5|202702.2|202612.2|18
1733385550000|2024-12-05 07:59:10|202707.3|202617.3|202702.2|202612.2|202707.3|202617.3|202697.2|202607.2|18
1733385560000|2024-12-05 07:59:20|202708.6|202618.6|202707.2|202617.2|202708.9|202618.9|202705.8|202615.8|21
1733385570000|2024-12-05 07:59:30|202708.9|202618.9|202703.6|202613.6|202710.2|202620.2|202703.6|202613.6|21
1733385580000|2024-12-05 07:59:40|202728.9|202638.9|202719.4|202629.4|202728.9|202638.9|202716.2|202626.2|18
1733385590000|2024-12-05 07:59:50|202718.4|202628.4|202709.6|202619.6|202725.7|202635.7|202709.6|202619.6|20
1733385600000|2024-12-05 08:00:00|202704.8|202614.8|202704.6|202614.6|202714.8|202624.8|202699.7|202609.7|25
1733385610000|2024-12-05 08:00:10|202704.4|202614.4|202703.6|202613.6|202704.4|202614.4|202693.3|202603.3|19
1733385620000|2024-12-05 08:00:20|202700.9|202610.9|202699.8|202609.8|202701.4|202611.4|202699.8|202609.8|6
1733385630000|2024-12-05 08:00:30|202698|202608|202694.7|202604.7|202698.6|202608.6|202688.7|202598.7|30
1733385640000|2024-12-05 08:00:40|202694.8|202604.8|202708.1|202618.1|202709.7|202619.7|202694.8|202604.8|19
1733385650000|2024-12-05 08:00:50|202709.3|202619.3|202710.8|202620.8|202712.4|202622.4|202705.1|202615.1|14
1733385660000|2024-12-05 08:01:00|202711.4|202621.4|202694.4|202604.4|202714.7|202624.7|202688.2|202598.2|30
1733385670000|2024-12-05 08:01:10|202696.1|202606.1|202682.8|202592.8|202696.1|202606.1|202681.8|202591.8|18
1733385680000|2024-12-05 08:01:20|202682.9|202592.9|202680.8|202590.8|202682.9|202592.9|202680.8|202590.8|9
1733385690000|2024-12-05 08:01:30|202681.3|202591.3|202742.5|202652.5|202747.1|202657.1|202674.6|202584.6|20
1733385700000|2024-12-05 08:01:40|202758.4|202668.4|202741.1|202651.1|202764.9|202674.9|202740.7|202650.7|29
1733385710000|2024-12-05 08:01:50|202739.1|202649.1|202745.7|202655.7|202745.7|202655.7|202733.8|202643.8|25
1733385720000|2024-12-05 08:02:00|202746.2|202656.2|202744.7|202654.7|202747.3|202657.3|202742.2|202652.2|24
1733385730000|2024-12-05 08:02:10|202742.1|202652.1|202759.7|202669.7|202776.4|202686.4|202729.1|202639.1|30
1733385740000|2024-12-05 08:02:20|202759.9|202669.9|202755|202665|202767.3|202677.3|202753.8|202663.8|23
1733385750000|2024-12-05 08:02:30|202755.9|202665.9|202778.2|202688.2|202785.5|202695.5|202743.8|202653.8|26
1733385760000|2024-12-05 08:02:40|202780|202690|202805.3|202715.3|202813.2|202723.2|202777.2|202687.2|28
1733385770000|2024-12-05 08:02:50|202805.8|202715.8|202779.7|202689.7|202805.8|202715.8|202775.3|202685.3|22
1733385780000|2024-12-05 08:03:00|202780.8|202690.8|202782.8|202692.8|202788.6|202698.6|202769.6|202679.6|17
1733385790000|2024-12-05 08:03:10|202782.6|202692.6|202781.6|202691.6|202818.8|202728.8|202778|202688|28
1733385800000|2024-12-05 08:03:20|202781.8|202691.8|202770.1|202680.1|202785|202695|202770.1|202680.1|29
1733385810000|2024-12-05 08:03:30|202772.4|202682.4|202781.2|202691.2|202787.6|202697.6|202772.4|202682.4|23
1733385820000|2024-12-05 08:03:40|202780.2|202690.2|202781.6|202691.6|202782.4|202692.4|202774.5|202684.5|29
1733385830000|2024-12-05 08:03:50|202779.7|202689.7|202762.4|202672.4|202781.1|202691.1|202759.1|202669.1|32
1733385840000|2024-12-05 08:04:00|202760.1|202670.1|202760.5|202670.5|202769.2|202679.2|202760.1|202670.1|16
1733385850000|2024-12-05 08:04:10|202763.5|202673.5|202741.9|202651.9|202763.5|202673.5|202730.7|202640.7|24
1733385860000|2024-12-05 08:04:20|202743.9|202653.9|202739|202649|202743.9|202653.9|202735.3|202645.3|22
1733385870000|2024-12-05 08:04:30|202738.7|202648.7|202750.7|202660.7|202751.7|202661.7|202738.7|202648.7|26
1733385880000|2024-12-05 08:04:40|202751|202661|202736.1|202646.1|202751|202661|202735.2|202645.2|22
1733385890000|2024-12-05 08:04:50|202736.2|202646.2|202732.3|202642.3|202741|202651|202728.1|202638.1|22
1733385900000|2024-12-05 08:05:00|202732.9|202642.9|202748.8|202658.8|202750.6|202660.6|202732.7|202642.7|21
1733385910000|2024-12-05 08:05:10|202749.3|202659.3|202779.5|202689.5|202791.7|202701.7|202746.9|202656.9|25
1733385920000|2024-12-05 08:05:20|202778.9|202688.9|202756.5|202666.5|202778.9|202688.9|202745.8|202655.8|25
1733385930000|2024-12-05 08:05:30|202756.3|202666.3|202752.7|202662.7|202758.6|202668.6|202751.5|202661.5|23
1733385940000|2024-12-05 08:05:40|202743.8|202653.8|202729.5|202639.5|202743.8|202653.8|202726.4|202636.4|17
1733385950000|2024-12-05 08:05:50|202728.2|202638.2|202727.7|202637.7|202734|202644|202724.5|202634.5|12
1733385960000|2024-12-05 08:06:00|202730.7|202640.7|202742.5|202652.5|202742.5|202652.5|202730.7|202640.7|14
1733385970000|2024-12-05 08:06:10|202746.3|202656.3|202734.8|202644.8|202746.3|202656.3|202726.1|202636.1|14
1733385980000|2024-12-05 08:06:20|202734.4|202644.4|202704.5|202614.5|202739.5|202649.5|202701.7|202611.7|27
1733385990000|2024-12-05 08:06:30|202705.5|202615.5|202690.5|202600.5|202707.3|202617.3|202682.3|202592.3|24
1733386000000|2024-12-05 08:06:40|202691.6|202601.6|202699.2|202609.2|202699.2|202609.2|202691.6|202601.6|11
1733386010000|2024-12-05 08:06:50|202697.2|202607.2|202694.5|202604.5|202698.6|202608.6|202693.7|202603.7|11
1733386020000|2024-12-05 08:07:00|202690.2|202600.2|202693.9|202603.9|202705.1|202615.1|202687.8|202597.8|22
1733386030000|2024-12-05 08:07:10|202694.1|202604.1|202698.7|202608.7|202698.7|202608.7|202691.1|202601.1|21
1733386040000|2024-12-05 08:07:20|202703.3|202613.3|202703.9|202613.9|202709.8|202619.8|202701.4|202611.4|21
1733386050000|2024-12-05 08:07:30|202704.6|202614.6|202697.6|202607.6|202712.5|202622.5|202697.4|202607.4|20
1733386060000|2024-12-05 08:07:40|202697.8|202607.8|202699.2|202609.2|202699.2|202609.2|202695.7|202605.7|7
1733386070000|2024-12-05 08:07:50|202698|202608|202690.2|202600.2|202698|202608|202686.3|202596.3|19
1733386080000|2024-12-05 08:08:00|202687.9|202597.9|202686|202596|202690.5|202600.5|202676.3|202586.3|17
1733386090000|2024-12-05 08:08:10|202685.7|202595.7|202683.2|202593.2|202686|202596|202683.2|202593.2|6
1733386100000|2024-12-05 08:08:20|202683.4|202593.4|202672.5|202582.5|202685.5|202595.5|202672.5|202582.5|7
1733386110000|2024-12-05 08:08:30|202679|202589|202704.2|202614.2|202704.2|202614.2|202679|202589|7
1733386120000|2024-12-05 08:08:40|202698.4|202608.4|202702.9|202612.9|202703.4|202613.4|202689.3|202599.3|24
1733386130000|2024-12-05 08:08:50|202701.1|202611.1|202697.7|202607.7|202701.1|202611.1|202690.7|202600.7|19
1733386140000|2024-12-05 08:09:00|202696.9|202606.9|202694.3|202604.3|202702.4|202612.4|202694|202604|28
1733386150000|2024-12-05 08:09:10|202694.5|202604.5|202695|202605|202697.8|202607.8|202693.3|202603.3|14
1733386160000|2024-12-05 08:09:20|202695.6|202605.6|202696.5|202606.5|202696.5|202606.5|202694|202604|14
1733386170000|2024-12-05 08:09:30|202698|202608|202691.9|202601.9|202700.9|202610.9|202679.5|202589.5|19
1733386180000|2024-12-05 08:09:40|202692.1|202602.1|202702.4|202612.4|202702.4|202612.4|202689.4|202599.4|19
1733386190000|2024-12-05 08:09:50|202704.4|202614.4|202723.8|202633.8|202732.1|202642.1|202703.1|202613.1|16
1733386200000|2024-12-05 08:10:00|202722.2|202632.2|202724|202634|202725.5|202635.5|202721.3|202631.3|24
1733386210000|2024-12-05 08:10:10|202723.2|202633.2|202698.3|202608.3|202723.2|202633.2|202694.4|202604.4|22
1733386220000|2024-12-05 08:10:20|202693.2|202603.2|202700.5|202610.5|202703.8|202613.8|202686.3|202596.3|21
1733386230000|2024-12-05 08:10:30|202702.8|202612.8|202694.7|202604.7|202708.9|202618.9|202693|202603|22
1733386240000|2024-12-05 08:10:40|202694.9|202604.9|202705.5|202615.5|202705.5|202615.5|202687.3|202597.3|19
1733386250000|2024-12-05 08:10:50|202708|202618|202697.3|202607.3|202708|202618|202694.9|202604.9|10
1733386260000|2024-12-05 08:11:00|202695.2|202605.2|202683.1|202593.1|202695.2|202605.2|202678.7|202588.7|19
1733386270000|2024-12-05 08:11:10|202683.3|202593.3|202677.2|202587.2|202686.7|202596.7|202672.9|202582.9|12
1733386280000|2024-12-05 08:11:20|202674.3|202584.3|202701.7|202611.7|202701.7|202611.7|202674.3|202584.3|15
1733386290000|2024-12-05 08:11:30|202703.4|202613.4|202705.9|202615.9|202706.4|202616.4|202696.6|202606.6|17
1733386300000|2024-12-05 08:11:40|202705|202615|202705.6|202615.6|202708.2|202618.2|202702.3|202612.3|13
1733386310000|2024-12-05 08:11:50|202703.1|202613.1|202718.1|202628.1|202723.8|202633.8|202703.1|202613.1|14
1733386320000|2024-12-05 08:12:00|202712|202622|202711.1|202621.1|202716.9|202626.9|202710.2|202620.2|21
1733386330000|2024-12-05 08:12:10|202712.3|202622.3|202712.1|202622.1|202717.9|202627.9|202712.1|202622.1|14
1733386340000|2024-12-05 08:12:20|202716.2|202626.2|202691.7|202601.7|202716.2|202626.2|202677|202587|23
1733386350000|2024-12-05 08:12:30|202694.4|202604.4|202691.8|202601.8|202698.8|202608.8|202691.8|202601.8|16
1733386360000|2024-12-05 08:12:40|202691.6|202601.6|202686.3|202596.3|202691.6|202601.6|202671.5|202581.5|25
1733386370000|2024-12-05 08:12:50|202686.7|202596.7|202687.1|202597.1|202687.7|202597.7|202679.1|202589.1|18
1733386380000|2024-12-05 08:13:00|202687.4|202597.4|202682.7|202592.7|202696.2|202606.2|202679.6|202589.6|32
1733386390000|2024-12-05 08:13:10|202682.5|202592.5|202681.6|202591.6|202682.5|202592.5|202677.8|202587.8|24
1733386400000|2024-12-05 08:13:20|202685.2|202595.2|202689.5|202599.5|202689.5|202599.5|202683|202593|29
1733386410000|2024-12-05 08:13:30|202689.3|202599.3|202699.8|202609.8|202704|202614|202689.3|202599.3|13
1733386420000|2024-12-05 08:13:40|202702|202612|202699.1|202609.1|202707.3|202617.3|202697.4|202607.4|7
1733386430000|2024-12-05 08:13:50|202698.3|202608.3|202692|202602|202699.1|202609.1|202689.2|202599.2|17
1733386440000|2024-12-05 08:14:00|202689.3|202599.3|202674.7|202584.7|202689.3|202599.3|202671.3|202581.3|28
1733386450000|2024-12-05 08:14:10|202676.4|202586.4|202678.1|202588.1|202678.3|202588.3|202676.4|202586.4|9
1733386460000|2024-12-05 08:14:20|202676.9|202586.9|202673.8|202583.8|202678.3|202588.3|202671|202581|17
1733386470000|2024-12-05 08:14:30|202674.2|202584.2|202674.8|202584.8|202675.3|202585.3|202671.6|202581.6|12
1733386480000|2024-12-05 08:14:40|202673.8|202583.8|202675.8|202585.8|202677.6|202587.6|202671.4|202581.4|10
1733386490000|2024-12-05 08:14:50|202677.5|202587.5|202678.7|202588.7|202679|202589|202675.3|202585.3|16
1733386500000|2024-12-05 08:15:00|202678.9|202588.9|202693.5|202603.5|202700.4|202610.4|202673.5|202583.5|21
1733386510000|2024-12-05 08:15:10|202693.6|202603.6|202702.7|202612.7|202703|202613|202693.5|202603.5|15
1733386520000|2024-12-05 08:15:20|202705.3|202615.3|202699.1|202609.1|202705.3|202615.3|202698|202608|17
1733386530000|2024-12-05 08:15:30|202699.6|202609.6|202692.8|202602.8|202699.6|202609.6|202691|202601|23
1733386540000|2024-12-05 08:15:40|202692.6|202602.6|202706.1|202616.1|202706.1|202616.1|202689.1|202599.1|16
1733386550000|2024-12-05 08:15:50|202705.9|202615.9|202703.9|202613.9|202705.9|202615.9|202702.3|202612.3|10
1733386560000|2024-12-05 08:16:00|202702.9|202612.9|202704.8|202614.8|202708.4|202618.4|202694.1|202604.1|22
1733386570000|2024-12-05 08:16:10|202706.8|202616.8|202706.5|202616.5|202710.1|202620.1|202699.5|202609.5|19
1733386580000|2024-12-05 08:16:20|202705.9|202615.9|202699|202609|202706|202616|202695.2|202605.2|17
1733386590000|2024-12-05 08:16:30|202697.8|202607.8|202690.6|202600.6|202702.2|202612.2|202673.4|202583.4|12
1733386600000|2024-12-05 08:16:40|202691|202601|202688.1|202598.1|202693.5|202603.5|202683.4|202593.4|14
1733386610000|2024-12-05 08:16:50|202688.2|202598.2|202685.9|202595.9|202688.2|202598.2|202682.1|202592.1|17
1733386620000|2024-12-05 08:17:00|202685.7|202595.7|202689.7|202599.7|202693.2|202603.2|202682.2|202592.2|23
1733386630000|2024-12-05 08:17:10|202690.3|202600.3|202695.9|202605.9|202699.4|202609.4|202690.1|202600.1|26
1733386640000|2024-12-05 08:17:20|202696.1|202606.1|202698|202608|202705.1|202615.1|202696.1|202606.1|16
1733386650000|2024-12-05 08:17:30|202697.7|202607.7|202697.6|202607.6|202697.7|202607.7|202688.4|202598.4|14
1733386660000|2024-12-05 08:17:40|202700.6|202610.6|202692.6|202602.6|202700.6|202610.6|202692.3|202602.3|13
1733386670000|2024-12-05 08:17:50|202696.5|202606.5|202693.8|202603.8|202698.3|202608.3|202693.3|202603.3|22
1733386680000|2024-12-05 08:18:00|202694.5|202604.5|202676.3|202586.3|202694.5|202604.5|202676|202586|15
1733386690000|2024-12-05 08:18:10|202675|202585|202676|202586|202676|202586|202675|202585|2
1733386700000|2024-12-05 08:18:20|202677|202587|202678.1|202588.1|202680.1|202590.1|202676.2|202586.2|15
1733386710000|2024-12-05 08:18:30|202679.1|202589.1|202679.7|202589.7|202680.1|202590.1|202675.5|202585.5|19
1733386720000|2024-12-05 08:18:40|202678|202588|202679.8|202589.8|202679.8|202589.8|202674.2|202584.2|13
1733386730000|2024-12-05 08:18:50|202679.4|202589.4|202701.9|202611.9|202701.9|202611.9|202676.6|202586.6|29
1733386740000|2024-12-05 08:19:00|202702.4|202612.4|202736.6|202646.6|202738.9|202648.9|202700.9|202610.9|19
1733386750000|2024-12-05 08:19:10|202736.3|202646.3|202747.2|202657.2|202747.2|202657.2|202735.3|202645.3|12
1733386760000|2024-12-05 08:19:20|202736.6|202646.6|202753.1|202663.1|202754.5|202664.5|202736.6|202646.6|17
1733386770000|2024-12-05 08:19:30|202748.5|202658.5|202747.5|202657.5|202750.4|202660.4|202745.5|202655.5|23
1733386780000|2024-12-05 08:19:40|202748.5|202658.5|202742.9|202652.9|202748.9|202658.9|202742.9|202652.9|11
1733386790000|2024-12-05 08:19:50|202742.2|202652.2|202795.4|202705.4|202801|202711|202742.2|202652.2|33
1733386800000|2024-12-05 08:20:00|202794.9|202704.9|202773.5|202683.5|202796.1|202706.1|202772.8|202682.8|18
1733386810000|2024-12-05 08:20:10|202773|202683|202768.8|202678.8|202773.6|202683.6|202764|202674|17
1733386820000|2024-12-05 08:20:20|202768.7|202678.7|202773|202683|202777.9|202687.9|202768.4|202678.4|23
1733386830000|2024-12-05 08:20:30|202773.2|202683.2|202775.4|202685.4|202784.7|202694.7|202770.8|202680.8|24
1733386840000|2024-12-05 08:20:40|202775.2|202685.2|202776.2|202686.2|202785.3|202695.3|202770.6|202680.6|26
1733386850000|2024-12-05 08:20:50|202775.4|202685.4|202786.2|202696.2|202789.9|202699.9|202775.4|202685.4|15
1733386860000|2024-12-05 08:21:00|202784.4|202694.4|202779.9|202689.9|202784.4|202694.4|202778.1|202688.1|4
1733386870000|2024-12-05 08:21:10|202781.7|202691.7|202791.1|202701.1|202791.1|202701.1|202781.7|202691.7|3
1733386880000|2024-12-05 08:21:20|202790.7|202700.7|202783.8|202693.8|202790.7|202700.7|202782.3|202692.3|8
1733386890000|2024-12-05 08:21:30|202782.8|202692.8|202779.1|202689.1|202791.9|202701.9|202779.1|202689.1|19
1733386900000|2024-12-05 08:21:40|202778.5|202688.5|202776.5|202686.5|202794.9|202704.9|202775.3|202685.3|19
1733386910000|2024-12-05 08:21:50|202781.3|202691.3|202777.1|202687.1|202781.3|202691.3|202776.3|202686.3|5
1733386920000|2024-12-05 08:22:00|202776.9|202686.9|202774.3|202684.3|202776.9|202686.9|202773.6|202683.6|8
1733386930000|2024-12-05 08:22:10|202775.5|202685.5|202774.2|202684.2|202776|202686|202771.5|202681.5|12
1733386940000|2024-12-05 08:22:20|202773.8|202683.8|202751.4|202661.4|202774.9|202684.9|202751.4|202661.4|21
1733386950000|2024-12-05 08:22:30|202750.2|202660.2|202739.7|202649.7|202750.4|202660.4|202731.8|202641.8|19
1733386960000|2024-12-05 08:22:40|202743.4|202653.4|202731|202641|202743.4|202653.4|202730.4|202640.4|11
1733386970000|2024-12-05 08:22:50|202729.7|202639.7|202745.6|202655.6|202747.3|202657.3|202726.8|202636.8|15
1733386980000|2024-12-05 08:23:00|202745.8|202655.8|202724|202634|202745.8|202655.8|202723.3|202633.3|22
1733386990000|2024-12-05 08:23:10|202723.7|202633.7|202720.6|202630.6|202729.1|202639.1|202713.4|202623.4|15
1733387000000|2024-12-05 08:23:20|202720.7|202630.7|202717.9|202627.9|202721.7|202631.7|202716.3|202626.3|13
1733387010000|2024-12-05 08:23:30|202718.9|202628.9|202712.7|202622.7|202724|202634|202708.8|202618.8|29
1733387020000|2024-12-05 08:23:40|202709.8|202619.8|202706|202616|202709.8|202619.8|202692.5|202602.5|20
1733387030000|2024-12-05 08:23:50|202707.5|202617.5|202708.2|202618.2|202710.4|202620.4|202705.5|202615.5|13
1733387040000|2024-12-05 08:24:00|202707.2|202617.2|202704.8|202614.8|202707.6|202617.6|202704.8|202614.8|6
1733387050000|2024-12-05 08:24:10|202707.6|202617.6|202698.5|202608.5|202709.5|202619.5|202694.8|202604.8|20
1733387060000|2024-12-05 08:24:20|202696.7|202606.7|202692.4|202602.4|202696.7|202606.7|202686.3|202596.3|12
1733387070000|2024-12-05 08:24:30|202693.6|202603.6|202697.6|202607.6|202697.6|202607.6|202693.6|202603.6|6
1733387080000|2024-12-05 08:24:40|202695.8|202605.8|202692.1|202602.1|202695.8|202605.8|202685.5|202595.5|14
1733387090000|2024-12-05 08:24:50|202692.9|202602.9|202691.8|202601.8|202693.1|202603.1|202691.6|202601.6|6
1733387100000|2024-12-05 08:25:00|202691.9|202601.9|202680.3|202590.3|202691.9|202601.9|202680.3|202590.3|10
1733387110000|2024-12-05 08:25:10|202699.2|202609.2|202693|202603|202705.4|202615.4|202691.8|202601.8|14
1733387120000|2024-12-05 08:25:20|202694.3|202604.3|202691.9|202601.9|202698.7|202608.7|202688|202598|13
1733387130000|2024-12-05 08:25:30|202691.7|202601.7|202674.6|202584.6|202691.7|202601.7|202671.8|202581.8|15
1733387140000|2024-12-05 08:25:40|202674.8|202584.8|202672|202582|202674.8|202584.8|202671|202581|10
1733387150000|2024-12-05 08:25:50|202670.3|202580.3|202673.4|202583.4|202674.3|202584.3|202668.9|202578.9|13
1733387160000|2024-12-05 08:26:00|202672.2|202582.2|202672.7|202582.7|202673|202583|202669.3|202579.3|7
1733387170000|2024-12-05 08:26:10|202671|202581|202670.8|202580.8|202671|202581|202669.1|202579.1|3
1733387180000|2024-12-05 08:26:20|202669.1|202579.1|202669|202579|202673.1|202583.1|202669|202579|8
1733387190000|2024-12-05 08:26:30|202668.7|202578.7|202668.9|202578.9|202669|202579|202668.7|202578.7|11
1733387200000|2024-12-05 08:26:40|202668.7|202578.7|202672.9|202582.9|202672.9|202582.9|202668.7|202578.7|4
1733387210000|2024-12-05 08:26:50|202674.9|202584.9|202691.6|202601.6|202694.9|202604.9|202674.9|202584.9|16
1733387220000|2024-12-05 08:27:00|202687|202597|202674.4|202584.4|202687|202597|202672|202582|11
1733387230000|2024-12-05 08:27:10|202672|202582|202680.2|202590.2|202680.2|202590.2|202671.6|202581.6|9
1733387240000|2024-12-05 08:27:20|202680.8|202590.8|202685.5|202595.5|202685.8|202595.8|202679.7|202589.7|11
1733387250000|2024-12-05 08:27:30|202686.5|202596.5|202678.4|202588.4|202686.5|202596.5|202674.1|202584.1|14
1733387260000|2024-12-05 08:27:40|202675|202585|202676.6|202586.6|202678.3|202588.3|202675|202585|7
1733387270000|2024-12-05 08:27:50|202676.8|202586.8|202674.2|202584.2|202676.8|202586.8|202672.2|202582.2|11
1733387280000|2024-12-05 08:28:00|202674.4|202584.4|202675.2|202585.2|202675.4|202585.4|202671.9|202581.9|7
1733387290000|2024-12-05 08:28:10|202673.3|202583.3|202675.2|202585.2|202675.2|202585.2|202673.3|202583.3|2
1733387300000|2024-12-05 08:28:20|202673.1|202583.1|202676.3|202586.3|202676.3|202586.3|202671.7|202581.7|7
1733387310000|2024-12-05 08:28:30|202675.6|202585.6|202682.3|202592.3|202683.1|202593.1|202675.6|202585.6|6
1733387320000|2024-12-05 08:28:40|202679|202589|202681.4|202591.4|202681.4|202591.4|202674.8|202584.8|7
1733387330000|2024-12-05 08:28:50|202677|202587|202675.7|202585.7|202681.7|202591.7|202675.7|202585.7|15
1733387340000|2024-12-05 08:29:00|202673.1|202583.1|202678.8|202588.8|202678.8|202588.8|202672|202582|11
1733387350000|2024-12-05 08:29:10|202671.8|202581.8|202678.7|202588.7|202679.4|202589.4|202669.1|202579.1|9
1733387360000|2024-12-05 08:29:20|202677.2|202587.2|202676.9|202586.9|202678.8|202588.8|202673|202583|10
1733387370000|2024-12-05 08:29:30|202668.6|202578.6|202675.3|202585.3|202679.1|202589.1|202668.6|202578.6|18
1733387380000|2024-12-05 08:29:40|202675|202585|202678.2|202588.2|202679.3|202589.3|202674.9|202584.9|16
1733387390000|2024-12-05 08:29:50|202678|202588|202674.2|202584.2|202678|202588|202673.5|202583.5|8
1733387400000|2024-12-05 08:30:00|202673.2|202583.2|202673|202583|202673.2|202583.2|202669.7|202579.7|9
1733387410000|2024-12-05 08:30:10|202675|202585|202675|202585|202675|202585|202675|202585|1
1733387420000|2024-12-05 08:30:20|202672.8|202582.8|202674.7|202584.7|202676.3|202586.3|202669.2|202579.2|7
1733387430000|2024-12-05 08:30:30|202676.3|202586.3|202674.8|202584.8|202678.3|202588.3|202674.7|202584.7|9
1733387440000|2024-12-05 08:30:40|202674.5|202584.5|202700.6|202610.6|202709.1|202619.1|202674.5|202584.5|11
1733387450000|2024-12-05 08:30:50|202703.4|202613.4|202702.4|202612.4|202705.7|202615.7|202700.7|202610.7|13
1733387460000|2024-12-05 08:31:00|202702.7|202612.7|202707.9|202617.9|202714.4|202624.4|202689.1|202599.1|23
1733387470000|2024-12-05 08:31:10|202706.1|202616.1|202708.9|202618.9|202708.9|202618.9|202702.2|202612.2|15
1733387480000|2024-12-05 08:31:20|202709.1|202619.1|202716.8|202626.8|202717.1|202627.1|202709.1|202619.1|11
1733387490000|2024-12-05 08:31:30|202714.5|202624.5|202699.3|202609.3|202716.1|202626.1|202699.3|202609.3|9
1733387500000|2024-12-05 08:31:40|202700.3|202610.3|202702|202612|202704.3|202614.3|202697.3|202607.3|17
1733387510000|2024-12-05 08:31:50|202700.8|202610.8|202700.3|202610.3|202702.3|202612.3|202700.3|202610.3|6
1733387520000|2024-12-05 08:32:00|202697.8|202607.8|202689.8|202599.8|202697.8|202607.8|202689.1|202599.1|14
1733387530000|2024-12-05 08:32:10|202691.5|202601.5|202706.1|202616.1|202709.6|202619.6|202691.5|202601.5|18
1733387540000|2024-12-05 08:32:20|202706.3|202616.3|202705.4|202615.4|202708.1|202618.1|202705.4|202615.4|13
1733387550000|2024-12-05 08:32:30|202705.6|202615.6|202758.4|202668.4|202779.7|202689.7|202705.6|202615.6|14
1733387560000|2024-12-05 08:32:40|202767.3|202677.3|202793.9|202703.9|202796.3|202706.3|202765.9|202675.9|27
1733387570000|2024-12-05 08:32:50|202793.1|202703.1|202786.2|202696.2|202793.1|202703.1|202783.8|202693.8|14
1733387580000|2024-12-05 08:33:00|202785.7|202695.7|202786.2|202696.2|202786.2|202696.2|202784.5|202694.5|5
1733387590000|2024-12-05 08:33:10|202783.5|202693.5|202786|202696|202786|202696|202783.5|202693.5|4
1733387600000|2024-12-05 08:33:20|202785.8|202695.8|202788.3|202698.3|202791.6|202701.6|202779.5|202689.5|19
1733387610000|2024-12-05 08:33:30|202786.9|202696.9|202826.3|202736.3|202838.5|202748.5|202786.9|202696.9|24
1733387620000|2024-12-05 08:33:40|202830.6|202740.6|202827.1|202737.1|202830.6|202740.6|202818.3|202728.3|26
1733387630000|2024-12-05 08:33:50|202833|202743|202840|202750|202848.6|202758.6|202833|202743|27
1733387640000|2024-12-05 08:34:00|202833.6|202743.6|202832|202742|202839.5|202749.5|202830.8|202740.8|23
1733387650000|2024-12-05 08:34:10|202832.8|202742.8|202829.5|202739.5|202832.8|202742.8|202826.2|202736.2|29
1733387660000|2024-12-05 08:34:20|202829.8|202739.8|202806.8|202716.8|202830|202740|202796.7|202706.7|31
1733387670000|2024-12-05 08:34:30|202815.1|202725.1|202799.5|202709.5|202815.1|202725.1|202799.5|202709.5|25
1733387680000|2024-12-05 08:34:40|202798|202708|202796.2|202706.2|202803.8|202713.8|202792.7|202702.7|28
1733387690000|2024-12-05 08:34:50|202797.5|202707.5|202801|202711|202808.9|202718.9|202794.2|202704.2|21
1733387700000|2024-12-05 08:35:00|202798.3|202708.3|202791.3|202701.3|202798.3|202708.3|202789.5|202699.5|16
1733387710000|2024-12-05 08:35:10|202796.7|202706.7|202831.1|202741.1|202836.2|202746.2|202788.5|202698.5|18
1733387720000|2024-12-05 08:35:20|202834.1|202744.1|202833.4|202743.4|202837.9|202747.9|202831.9|202741.9|22
1733387730000|2024-12-05 08:35:30|202832.9|202742.9|202832.9|202742.9|202843.2|202753.2|202832.4|202742.4|19
1733387740000|2024-12-05 08:35:40|202832.6|202742.6|202828.3|202738.3|202833.2|202743.2|202828.3|202738.3|9
1733387750000|2024-12-05 08:35:50|202828.5|202738.5|202780.4|202690.4|202829.2|202739.2|202776.6|202686.6|31
1733387760000|2024-12-05 08:36:00|202780.1|202690.1|202792.1|202702.1|202793.1|202703.1|202779.1|202689.1|28
1733387770000|2024-12-05 08:36:10|202792.4|202702.4|202790.7|202700.7|202794.3|202704.3|202781.8|202691.8|29
1733387780000|2024-12-05 08:36:20|202790.5|202700.5|202784.8|202694.8|202790.6|202700.6|202784.2|202694.2|29
1733387790000|2024-12-05 08:36:30|202784.5|202694.5|202785.8|202695.8|202788|202698|202783.4|202693.4|29
1733387800000|2024-12-05 08:36:40|202787.7|202697.7|202792.8|202702.8|202793.8|202703.8|202784|202694|25
1733387810000|2024-12-05 08:36:50|202793.1|202703.1|202803.2|202713.2|202807.7|202717.7|202793.1|202703.1|11
1733387820000|2024-12-05 08:37:00|202802.5|202712.5|202806.3|202716.3|202806.7|202716.7|202799.5|202709.5|22
1733387830000|2024-12-05 08:37:10|202806|202716|202825.6|202735.6|202842.5|202752.5|202806|202716|20
1733387840000|2024-12-05 08:37:20|202822.8|202732.8|202822.6|202732.6|202823.7|202733.7|202822.3|202732.3|7
1733387850000|2024-12-05 08:37:30|202821.1|202731.1|202815.6|202725.6|202822.6|202732.6|202814.8|202724.8|18
1733387860000|2024-12-05 08:37:40|202815.9|202725.9|202797.6|202707.6|202815.9|202725.9|202794.7|202704.7|28
1733387870000|2024-12-05 08:37:50|202796.7|202706.7|202801.6|202711.6|202802.3|202712.3|202792|202702|25
1733387880000|2024-12-05 08:38:00|202799.9|202709.9|202800.8|202710.8|202801.5|202711.5|202799.7|202709.7|19
1733387890000|2024-12-05 08:38:10|202800.2|202710.2|202799.8|202709.8|202801.3|202711.3|202799|202709|23
1733387900000|2024-12-05 08:38:20|202799|202709|202794|202704|202802.8|202712.8|202791.8|202701.8|22
1733387910000|2024-12-05 08:38:30|202795.6|202705.6|202841.9|202751.9|202852.9|202762.9|202795.6|202705.6|20
1733387920000|2024-12-05 08:38:40|202842.4|202752.4|202854.3|202764.3|202855.5|202765.5|202839.3|202749.3|12
1733387930000|2024-12-05 08:38:50|202854.1|202764.1|202852.7|202762.7|202855.3|202765.3|202846.3|202756.3|16
1733387940000|2024-12-05 08:39:00|202849|202759|202841|202751|202849|202759|202837.3|202747.3|15
1733387950000|2024-12-05 08:39:10|202842.7|202752.7|202835.9|202745.9|202842.7|202752.7|202835.7|202745.7|17
1733387960000|2024-12-05 08:39:20|202835.4|202745.4|202831|202741|202839.5|202749.5|202815.3|202725.3|30
1733387970000|2024-12-05 08:39:30|202831.9|202741.9|202829|202739|202832.7|202742.7|202826.6|202736.6|22
1733387980000|2024-12-05 08:39:40|202829.4|202739.4|202832.6|202742.6|202834.9|202744.9|202820.8|202730.8|9
1733387990000|2024-12-05 08:39:50|202831.2|202741.2|202848.1|202758.1|202854.1|202764.1|202824.4|202734.4|32
1733388000000|2024-12-05 08:40:00|202847.1|202757.1|202838.5|202748.5|202848.2|202758.2|202829.5|202739.5|22
1733388010000|2024-12-05 08:40:10|202838.3|202748.3|202837.3|202747.3|202838.3|202748.3|202835.6|202745.6|10
1733388020000|2024-12-05 08:40:20|202836.8|202746.8|202833.5|202743.5|202839|202749|202828|202738|18
1733388030000|2024-12-05 08:40:30|202827.9|202737.9|202841.7|202751.7|202846.1|202756.1|202827.9|202737.9|16
1733388040000|2024-12-05 08:40:40|202842.2|202752.2|202841.6|202751.6|202842.2|202752.2|202839.7|202749.7|6
1733388050000|2024-12-05 08:40:50|202836.6|202746.6|202804|202714|202836.6|202746.6|202802.8|202712.8|21
1733388060000|2024-12-05 08:41:00|202801.7|202711.7|202791.9|202701.9|202801.7|202711.7|202790.7|202700.7|7
1733388070000|2024-12-05 08:41:10|202791.4|202701.4|202785.8|202695.8|202791.4|202701.4|202780.8|202690.8|11
1733388080000|2024-12-05 08:41:20|202785.3|202695.3|202785|202695|202785.6|202695.6|202784|202694|4
1733388090000|2024-12-05 08:41:30|202787.1|202697.1|202787.2|202697.2|202792.8|202702.8|202778.4|202688.4|14
1733388100000|2024-12-05 08:41:40|202786.5|202696.5|202779.7|202689.7|202786.5|202696.5|202779.7|202689.7|13
1733388110000|2024-12-05 08:41:50|202777.8|202687.8|202767|202677|202777.8|202687.8|202763|202673|21
1733388120000|2024-12-05 08:42:00|202766.8|202676.8|202780.4|202690.4|202784.3|202694.3|202762.8|202672.8|22
1733388130000|2024-12-05 08:42:10|202780.6|202690.6|202784.7|202694.7|202791.6|202701.6|202778.4|202688.4|13
1733388140000|2024-12-05 08:42:20|202781.9|202691.9|202787|202697|202798.1|202708.1|202781.9|202691.9|20
1733388150000|2024-12-05 08:42:30|202789.1|202699.1|202791.7|202701.7|202793.9|202703.9|202783.8|202693.8|20
1733388160000|2024-12-05 08:42:40|202794.5|202704.5|202803.1|202713.1|202808.9|202718.9|202794.5|202704.5|18
1733388170000|2024-12-05 08:42:50|202802.3|202712.3|202799.5|202709.5|202802.3|202712.3|202797.5|202707.5|16
1733388180000|2024-12-05 08:43:00|202798.4|202708.4|202794.8|202704.8|202798.4|202708.4|202787.6|202697.6|14
1733388190000|2024-12-05 08:43:10|202794.4|202704.4|202790.7|202700.7|202794.4|202704.4|202788.7|202698.7|9
1733388200000|2024-12-05 08:43:20|202789.3|202699.3|202780.2|202690.2|202789.3|202699.3|202774|202684|17
1733388210000|2024-12-05 08:43:30|202772|202682|202780.1|202690.1|202780.1|202690.1|202772|202682|16
1733388220000|2024-12-05 08:43:40|202783.2|202693.2|202787|202697|202798.8|202708.8|202780.7|202690.7|21
1733388230000|2024-12-05 08:43:50|202790.1|202700.1|202796.1|202706.1|202796.1|202706.1|202784.1|202694.1|20
1733388240000|2024-12-05 08:44:00|202795.4|202705.4|202794.7|202704.7|202799.2|202709.2|202793.4|202703.4|24
1733388250000|2024-12-05 08:44:10|202793.9|202703.9|202794.3|202704.3|202796.8|202706.8|202790.4|202700.4|22
1733388260000|2024-12-05 08:44:20|202794.1|202704.1|202793.9|202703.9|202794.8|202704.8|202789.8|202699.8|17
1733388270000|2024-12-05 08:44:30|202794.3|202704.3|202810.9|202720.9|202811|202721|202791.1|202701.1|13
1733388280000|2024-12-05 08:44:40|202809.1|202719.1|202802.6|202712.6|202810.7|202720.7|202797.3|202707.3|26
1733388290000|2024-12-05 08:44:50|202801.8|202711.8|202797.4|202707.4|202801.8|202711.8|202790.7|202700.7|24
1733388300000|2024-12-05 08:45:00|202795.2|202705.2|202793.4|202703.4|202804.9|202714.9|202786.3|202696.3|25
1733388310000|2024-12-05 08:45:10|202795.8|202705.8|202789|202699|202795.8|202705.8|202785.2|202695.2|15
1733388320000|2024-12-05 08:45:20|202789.2|202699.2|202789|202699|202791.9|202701.9|202786.3|202696.3|19
1733388330000|2024-12-05 08:45:30|202783|202693|202791.8|202701.8|202792|202702|202783|202693|9
1733388340000|2024-12-05 08:45:40|202791.6|202701.6|202781.8|202691.8|202793|202703|202770.8|202680.8|22
1733388350000|2024-12-05 08:45:50|202781.9|202691.9|202779.7|202689.7|202784.5|202694.5|202776.5|202686.5|10
1733388360000|2024-12-05 08:46:00|202780.9|202690.9|202812.1|202722.1|202812.1|202722.1|202780.2|202690.2|22
1733388370000|2024-12-05 08:46:10|202809.9|202719.9|202808.8|202718.8|202819.1|202729.1|202808.8|202718.8|25
1733388380000|2024-12-05 08:46:20|202807.9|202717.9|202798.3|202708.3|202812.8|202722.8|202797.4|202707.4|14
1733388390000|2024-12-05 08:46:30|202796.8|202706.8|202800.1|202710.1|202800.1|202710.1|202792.9|202702.9|6
1733388400000|2024-12-05 08:46:40|202800.2|202710.2|202814.8|202724.8|202814.8|202724.8|202800.1|202710.1|12
1733388410000|2024-12-05 08:46:50|202811.6|202721.6|202811.9|202721.9|202817.6|202727.6|202810.7|202720.7|21
1733388420000|2024-12-05 08:47:00|202809.5|202719.5|202795.9|202705.9|202809.5|202719.5|202793.4|202703.4|12
1733388430000|2024-12-05 08:47:10|202794.4|202704.4|202790.1|202700.1|202796.8|202706.8|202790.1|202700.1|12
1733388440000|2024-12-05 08:47:20|202782.7|202692.7|202782.9|202692.9|202786.9|202696.9|202774.1|202684.1|22
1733388450000|2024-12-05 08:47:30|202785.6|202695.6|202790.3|202700.3|202792.3|202702.3|202780.8|202690.8|10
1733388460000|2024-12-05 08:47:40|202792.3|202702.3|202801.8|202711.8|202804.3|202714.3|202792.3|202702.3|14
1733388470000|2024-12-05 08:47:50|202801.5|202711.5|202797.6|202707.6|202807.9|202717.9|202795.1|202705.1|20
1733388480000|2024-12-05 08:48:00|202797|202707|202790|202700|202797.7|202707.7|202786.7|202696.7|14
1733388490000|2024-12-05 08:48:10|202790.2|202700.2|202788.8|202698.8|202792.4|202702.4|202781.7|202691.7|17
1733388500000|2024-12-05 08:48:20|202789.2|202699.2|202771.6|202681.6|202793.1|202703.1|202771.2|202681.2|17
1733388510000|2024-12-05 08:48:30|202772.6|202682.6|202767.9|202677.9|202772.6|202682.6|202767.7|202677.7|20
1733388520000|2024-12-05 08:48:40|202768.1|202678.1|202792.5|202702.5|202792.5|202702.5|202764.4|202674.4|19
1733388530000|2024-12-05 08:48:50|202792.3|202702.3|202784.1|202694.1|202792.3|202702.3|202784.1|202694.1|5
1733388540000|2024-12-05 08:49:00|202784|202694|202779.7|202689.7|202784|202694|202778.7|202688.7|11
1733388550000|2024-12-05 08:49:10|202779.9|202689.9|202796.3|202706.3|202802.5|202712.5|202779.9|202689.9|22
1733388560000|2024-12-05 08:49:20|202794.1|202704.1|202786.9|202696.9|202796.5|202706.5|202777|202687|18
1733388570000|2024-12-05 08:49:30|202787|202697|202788.6|202698.6|202793.9|202703.9|202784.8|202694.8|21
1733388580000|2024-12-05 08:49:40|202791|202701|202789.6|202699.6|202795.4|202705.4|202786.7|202696.7|16
1733388590000|2024-12-05 08:49:50|202791.6|202701.6|202807.2|202717.2|202807.2|202717.2|202791.4|202701.4|20
1733388600000|2024-12-05 08:50:00|202806.6|202716.6|202808.6|202718.6|202810.6|202720.6|202799.7|202709.7|22
1733388610000|2024-12-05 08:50:10|202808|202718|202804.8|202714.8|202810.2|202720.2|202802.8|202712.8|27
1733388620000|2024-12-05 08:50:20|202804.6|202714.6|202802.9|202712.9|202810.5|202720.5|202802.9|202712.9|17
1733388630000|2024-12-05 08:50:30|202800.8|202710.8|202793.6|202703.6|202809.5|202719.5|202793.6|202703.6|18
1733388640000|2024-12-05 08:50:40|202796.4|202706.4|202782.7|202692.7|202796.9|202706.9|202782.7|202692.7|18
1733388650000|2024-12-05 08:50:50|202779.4|202689.4|202776.5|202686.5|202782.5|202692.5|202772.9|202682.9|12
1733388660000|2024-12-05 08:51:00|202776.2|202686.2|202776|202686|202785.1|202695.1|202776|202686|15
1733388670000|2024-12-05 08:51:10|202777.1|202687.1|202780.4|202690.4|202787|202697|202776.7|202686.7|19
1733388680000|2024-12-05 08:51:20|202780.5|202690.5|202780.5|202690.5|202781.7|202691.7|202778.9|202688.9|7
1733388690000|2024-12-05 08:51:30|202783.4|202693.4|202784.1|202694.1|202793.4|202703.4|202783.2|202693.2|15
1733388700000|2024-12-05 08:51:40|202783.9|202693.9|202790.3|202700.3|202793.9|202703.9|202783.8|202693.8|16
1733388710000|2024-12-05 08:51:50|202791.8|202701.8|202798.4|202708.4|202807.9|202717.9|202788.7|202698.7|12
1733388720000|2024-12-05 08:52:00|202797.1|202707.1|202788.6|202698.6|202797.1|202707.1|202788.3|202698.3|15
1733388730000|2024-12-05 08:52:10|202786.6|202696.6|202785.5|202695.5|202786.6|202696.6|202779.3|202689.3|22
1733388740000|2024-12-05 08:52:20|202782.5|202692.5|202792.5|202702.5|202796|202706|202782.5|202692.5|12
1733388750000|2024-12-05 08:52:30|202792.3|202702.3|202818.9|202728.9|202818.9|202728.9|202792.1|202702.1|14
1733388760000|2024-12-05 08:52:40|202815.1|202725.1|202816.3|202726.3|202816.3|202726.3|202812.1|202722.1|12
1733388770000|2024-12-05 08:52:50|202816.1|202726.1|202821.1|202731.1|202821.4|202731.4|202816|202726|12
1733388780000|2024-12-05 08:53:00|202818.9|202728.9|202818.7|202728.7|202825.6|202735.6|202807.1|202717.1|24
1733388790000|2024-12-05 08:53:10|202819.7|202729.7|202816.8|202726.8|202819.7|202729.7|202815.2|202725.2|12
1733388800000|2024-12-05 08:53:20|202816.6|202726.6|202832.6|202742.6|202840.3|202750.3|202816.6|202726.6|24
1733388810000|2024-12-05 08:53:30|202831.5|202741.5|202844.9|202754.9|202849|202759|202830.6|202740.6|24
1733388820000|2024-12-05 08:53:40|202846.2|202756.2|202857.1|202767.1|202857.1|202767.1|202845.4|202755.4|14
1733388830000|2024-12-05 08:53:50|202858.4|202768.4|202863.4|202773.4|202870|202780|202852.4|202762.4|34
1733388840000|2024-12-05 08:54:00|202859|202769|202859.4|202769.4|202868.7|202778.7|202856.7|202766.7|23
1733388850000|2024-12-05 08:54:10|202861.2|202771.2|202844|202754|202861.2|202771.2|202844|202754|13
1733388860000|2024-12-05 08:54:20|202845.2|202755.2|202835.6|202745.6|202854.5|202764.5|202835.6|202745.6|21
1733388870000|2024-12-05 08:54:30|202829.5|202739.5|202841.1|202751.1|202842.5|202752.5|202829.5|202739.5|13
1733388880000|2024-12-05 08:54:40|202837.1|202747.1|202838.3|202748.3|202840.5|202750.5|202833.7|202743.7|14
1733388890000|2024-12-05 08:54:50|202839.9|202749.9|202836.7|202746.7|202839.9|202749.9|202835.3|202745.3|8
1733388900000|2024-12-05 08:55:00|202836.1|202746.1|202828.5|202738.5|202840.5|202750.5|202827.4|202737.4|14
1733388910000|2024-12-05 08:55:10|202832.3|202742.3|202829|202739|202836|202746|202828|202738|15
1733388920000|2024-12-05 08:55:20|202830.7|202740.7|202819.1|202729.1|202833.8|202743.8|202819.1|202729.1|11
1733388930000|2024-12-05 08:55:30|202818.7|202728.7|202816.1|202726.1|202823.1|202733.1|202813.1|202723.1|19
1733388940000|2024-12-05 08:55:40|202815.1|202725.1|202816.7|202726.7|202820.7|202730.7|202812.5|202722.5|14
1733388950000|2024-12-05 08:55:50|202816.9|202726.9|202788.6|202698.6|202818.7|202728.7|202782.8|202692.8|28
1733388960000|2024-12-05 08:56:00|202786.8|202696.8|202781|202691|202789.6|202699.6|202779.4|202689.4|21
1733388970000|2024-12-05 08:56:10|202781.2|202691.2|202782|202692|202783.6|202693.6|202777|202687|14
1733388980000|2024-12-05 08:56:20|202781.8|202691.8|202786.6|202696.6|202788|202698|202778.6|202688.6|18
1733388990000|2024-12-05 08:56:30|202784.4|202694.4|202791.5|202701.5|202795.9|202705.9|202784.4|202694.4|23
1733389000000|2024-12-05 08:56:40|202787.1|202697.1|202795|202705|202795|202705|202787.1|202697.1|17
1733389010000|2024-12-05 08:56:50|202790|202700|202793.3|202703.3|202794.2|202704.2|202789.5|202699.5|12
1733389020000|2024-12-05 08:57:00|202792.6|202702.6|202780.6|202690.6|202792.6|202702.6|202773.6|202683.6|21
1733389030000|2024-12-05 08:57:10|202779.8|202689.8|202777.2|202687.2|202779.8|202689.8|202775.2|202685.2|10
1733389040000|2024-12-05 08:57:20|202778.7|202688.7|202772.2|202682.2|202780.4|202690.4|202772|202682|21
1733389050000|2024-12-05 08:57:30|202764.1|202674.1|202740.1|202650.1|202765.2|202675.2|202736.6|202646.6|16
1733389060000|2024-12-05 08:57:40|202742.3|202652.3|202744.7|202654.7|202744.7|202654.7|202740.5|202650.5|5
1733389070000|2024-12-05 08:57:50|202745.5|202655.5|202754.7|202664.7|202754.7|202664.7|202745.5|202655.5|6
1733389080000|2024-12-05 08:58:00|202755.1|202665.1|202794.9|202704.9|202795.8|202705.8|202754.7|202664.7|15
1733389090000|2024-12-05 08:58:10|202797.4|202707.4|202827.3|202737.3|202837|202747|202795.2|202705.2|26
1733389100000|2024-12-05 08:58:20|202828.6|202738.6|202851.3|202761.3|202852.8|202762.8|202826.8|202736.8|22
1733389110000|2024-12-05 08:58:30|202850.4|202760.4|202851.1|202761.1|202864.9|202774.9|202850.4|202760.4|18
1733389120000|2024-12-05 08:58:40|202851.3|202761.3|202856.2|202766.2|202856.2|202766.2|202849.3|202759.3|20
1733389130000|2024-12-05 08:58:50|202853.1|202763.1|202852.6|202762.6|202854.5|202764.5|202851.5|202761.5|15
1733389140000|2024-12-05 08:59:00|202848.7|202758.7|202869.2|202779.2|202869.2|202779.2|202848.7|202758.7|24
1733389150000|2024-12-05 08:59:10|202866.5|202776.5|202862.2|202772.2|202867.4|202777.4|202857.9|202767.9|22
1733389160000|2024-12-05 08:59:20|202861.3|202771.3|202851.7|202761.7|202861.3|202771.3|202851.7|202761.7|23
1733389170000|2024-12-05 08:59:30|202853.4|202763.4|202852.7|202762.7|202855|202765|202850|202760|17
1733389180000|2024-12-05 08:59:40|202851.5|202761.5|202835.5|202745.5|202856|202766|202835.2|202745.2|24
1733389190000|2024-12-05 08:59:50|202837.2|202747.2|202823.3|202733.3|202837.5|202747.5|202820.1|202730.1|34
1733389200000|2024-12-05 09:00:00|202818.7|202728.7|202788.9|202698.9|202818.7|202728.7|202784.8|202694.8|21
1733389210000|2024-12-05 09:00:10|202789.2|202699.2|202790.6|202700.6|202792.2|202702.2|202789.2|202699.2|5
1733389220000|2024-12-05 09:00:20|202790.4|202700.4|202789.2|202699.2|202790.4|202700.4|202788.6|202698.6|3
1733389230000|2024-12-05 09:00:30|202791.2|202701.2|202799.7|202709.7|202800.1|202710.1|202791.2|202701.2|4
1733389240000|2024-12-05 09:00:40|202799.9|202709.9|202815.1|202725.1|202815.1|202725.1|202799.9|202709.9|17
1733389250000|2024-12-05 09:00:50|202812.8|202722.8|202809.9|202719.9|202815.6|202725.6|202809.4|202719.4|20
1733389260000|2024-12-05 09:01:00|202807.3|202717.3|202790.3|202700.3|202807.3|202717.3|202779.8|202689.8|15
1733389270000|2024-12-05 09:01:10|202790.1|202700.1|202790.2|202700.2|202793.6|202703.6|202785.6|202695.6|13
1733389280000|2024-12-05 09:01:20|202789.9|202699.9|202784.3|202694.3|202791.4|202701.4|202782.6|202692.6|19
1733389290000|2024-12-05 09:01:30|202782.2|202692.2|202779.4|202689.4|202788.1|202698.1|202777.9|202687.9|12
1733389300000|2024-12-05 09:01:40|202779.1|202689.1|202779.7|202689.7|202786.1|202696.1|202777.6|202687.6|19
1733389310000|2024-12-05 09:01:50|202779.6|202689.6|202776.8|202686.8|202784.4|202694.4|202776.8|202686.8|17
1733389320000|2024-12-05 09:02:00|202774.5|202684.5|202754.1|202664.1|202774.5|202684.5|202751.6|202661.6|26
1733389330000|2024-12-05 09:02:10|202754.2|202664.2|202754.4|202664.4|202758.8|202668.8|202750.6|202660.6|30
1733389340000|2024-12-05 09:02:20|202754.6|202664.6|202756.5|202666.5|202757.4|202667.4|202754.6|202664.6|11
1733389350000|2024-12-05 09:02:30|202755.3|202665.3|202755.9|202665.9|202758.2|202668.2|202753|202663|18
1733389360000|2024-12-05 09:02:40|202755.4|202665.4|202737.4|202647.4|202755.6|202665.6|202735.7|202645.7|25
1733389370000|2024-12-05 09:02:50|202733.5|202643.5|202731.7|202641.7|202741.6|202651.6|202731.7|202641.7|11
1733389380000|2024-12-05 09:03:00|202732.7|202642.7|202741.5|202651.5|202748.4|202658.4|202732.7|202642.7|11
1733389390000|2024-12-05 09:03:10|202741.4|202651.4|202734.5|202644.5|202742.5|202652.5|202734|202644|15
1733389400000|2024-12-05 09:03:20|202733|202643|202740.7|202650.7|202742.8|202652.8|202733|202643|7
1733389410000|2024-12-05 09:03:30|202738.6|202648.6|202730.2|202640.2|202740.2|202650.2|202722.6|202632.6|15
1733389420000|2024-12-05 09:03:40|202729.6|202639.6|202740.9|202650.9|202743|202653|202729.6|202639.6|20
1733389430000|2024-12-05 09:03:50|202736.8|202646.8|202727.3|202637.3|202741.1|202651.1|202726.7|202636.7|11
1733389440000|2024-12-05 09:04:00|202727.6|202637.6|202731.1|202641.1|202731.1|202641.1|202726.1|202636.1|15
1733389450000|2024-12-05 09:04:10|202729.7|202639.7|202728.9|202638.9|202733.5|202643.5|202728.9|202638.9|6
1733389460000|2024-12-05 09:04:20|202730.3|202640.3|202730.2|202640.2|202731.4|202641.4|202730.2|202640.2|3
1733389470000|2024-12-05 09:04:30|202728|202638|202729.4|202639.4|202730.9|202640.9|202718.1|202628.1|19
1733389480000|2024-12-05 09:04:40|202728.9|202638.9|202730|202640|202730|202640|202728.7|202638.7|12
1733389490000|2024-12-05 09:04:50|202730.2|202640.2|202744.3|202654.3|202744.3|202654.3|202730.2|202640.2|8
1733389500000|2024-12-05 09:05:00|202744|202654|202732.1|202642.1|202744|202654|202729.7|202639.7|17
1733389510000|2024-12-05 09:05:10|202731.6|202641.6|202742.4|202652.4|202742.5|202652.5|202728.7|202638.7|9
1733389520000|2024-12-05 09:05:20|202742.3|202652.3|202725.9|202635.9|202742.3|202652.3|202725.9|202635.9|19
1733389530000|2024-12-05 09:05:30|202720.2|202630.2|202723.6|202633.6|202727.7|202637.7|202716.7|202626.7|23
1733389540000|2024-12-05 09:05:40|202722|202632|202721.5|202631.5|202730.6|202640.6|202721.5|202631.5|20
1733389550000|2024-12-05 09:05:50|202721.2|202631.2|202708.7|202618.7|202721.2|202631.2|202704.7|202614.7|28
1733389560000|2024-12-05 09:06:00|202708.5|202618.5|202708.3|202618.3|202714.3|202624.3|202708.2|202618.2|24
1733389570000|2024-12-05 09:06:10|202708.5|202618.5|202707.7|202617.7|202709.5|202619.5|202705.5|202615.5|33
1733389580000|2024-12-05 09:06:20|202707.6|202617.6|202716.7|202626.7|202721.1|202631.1|202705.6|202615.6|28
1733389590000|2024-12-05 09:06:30|202717|202627|202735.3|202645.3|202742.9|202652.9|202716.9|202626.9|22
1733389600000|2024-12-05 09:06:40|202738.3|202648.3|202742.1|202652.1|202742.1|202652.1|202728.8|202638.8|11
1733389610000|2024-12-05 09:06:50|202744.8|202654.8|202741.4|202651.4|202746.3|202656.3|202735.5|202645.5|12
1733389620000|2024-12-05 09:07:00|202737.5|202647.5|202742.9|202652.9|202746.9|202656.9|202737.5|202647.5|19
1733389630000|2024-12-05 09:07:10|202744.4|202654.4|202747.1|202657.1|202749.4|202659.4|202743.9|202653.9|5
1733389640000|2024-12-05 09:07:20|202745.9|202655.9|202750.5|202660.5|202750.5|202660.5|202738.9|202648.9|12
1733389650000|2024-12-05 09:07:30|202748.3|202658.3|202754.3|202664.3|202757.7|202667.7|202743.8|202653.8|12
1733389660000|2024-12-05 09:07:40|202755.1|202665.1|202753.3|202663.3|202755.1|202665.1|202753.1|202663.1|7
1733389670000|2024-12-05 09:07:50|202753.6|202663.6|202756.2|202666.2|202760.1|202670.1|202749|202659|10
1733389680000|2024-12-05 09:08:00|202756.3|202666.3|202754.6|202664.6|202756.3|202666.3|202751.4|202661.4|11
1733389690000|2024-12-05 09:08:10|202752.1|202662.1|202753.2|202663.2|202754.6|202664.6|202752.1|202662.1|3
1733389700000|2024-12-05 09:08:20|202754.6|202664.6|202793.3|202703.3|202797.8|202707.8|202754.6|202664.6|19
1733389710000|2024-12-05 09:08:30|202795.3|202705.3|202794.3|202704.3|202795.6|202705.6|202793.4|202703.4|17
1733389720000|2024-12-05 09:08:40|202795.4|202705.4|202797.3|202707.3|202799.8|202709.8|202795.4|202705.4|20
1733389730000|2024-12-05 09:08:50|202797.1|202707.1|202794.2|202704.2|202801.2|202711.2|202791.3|202701.3|14
1733389740000|2024-12-05 09:09:00|202794.3|202704.3|202792.1|202702.1|202796.5|202706.5|202786.4|202696.4|16
1733389750000|2024-12-05 09:09:10|202793.4|202703.4|202790.8|202700.8|202797.4|202707.4|202787.7|202697.7|12
1733389760000|2024-12-05 09:09:20|202791.6|202701.6|202789.2|202699.2|202792.6|202702.6|202788.5|202698.5|11
1733389770000|2024-12-05 09:09:30|202788.7|202698.7|202785.1|202695.1|202789.6|202699.6|202779.4|202689.4|14
1733389780000|2024-12-05 09:09:40|202787|202697|202791.5|202701.5|202796|202706|202785.8|202695.8|12
1733389790000|2024-12-05 09:09:50|202791.3|202701.3|202789.3|202699.3|202791.3|202701.3|202782.7|202692.7|14
1733389800000|2024-12-05 09:10:00|202792.8|202702.8|202794.1|202704.1|202794.9|202704.9|202788|202698|9
1733389810000|2024-12-05 09:10:10|202793.9|202703.9|202796.5|202706.5|202796.5|202706.5|202789.1|202699.1|11
1733389820000|2024-12-05 09:10:20|202795.2|202705.2|202793.2|202703.2|202795.2|202705.2|202792.8|202702.8|8
1733389830000|2024-12-05 09:10:30|202792.3|202702.3|202797.7|202707.7|202807.3|202717.3|202792.2|202702.2|14
1733389840000|2024-12-05 09:10:40|202797.8|202707.8|202798.6|202708.6|202799.3|202709.3|202797.7|202707.7|13
1733389850000|2024-12-05 09:10:50|202798.8|202708.8|202803|202713|202807.7|202717.7|202798.8|202708.8|9
1733389860000|2024-12-05 09:11:00|202797.4|202707.4|202797.5|202707.5|202798.2|202708.2|202797.4|202707.4|4
1733389870000|2024-12-05 09:11:10|202796.4|202706.4|202796.1|202706.1|202797.1|202707.1|202796.1|202706.1|6
1733389880000|2024-12-05 09:11:20|202795.9|202705.9|202800.5|202710.5|202806.3|202716.3|202795.4|202705.4|12
1733389890000|2024-12-05 09:11:30|202798.2|202708.2|202824.4|202734.4|202824.6|202734.6|202798.2|202708.2|15
1733389900000|2024-12-05 09:11:40|202824.9|202734.9|202821.4|202731.4|202825.1|202735.1|202811|202721|18
1733389910000|2024-12-05 09:11:50|202820|202730|202823.4|202733.4|202825.7|202735.7|202816.9|202726.9|25
1733389920000|2024-12-05 09:12:00|202822.1|202732.1|202828.3|202738.3|202830.1|202740.1|202820.8|202730.8|21
1733389930000|2024-12-05 09:12:10|202827.3|202737.3|202835|202745|202835.8|202745.8|202827.3|202737.3|14
1733389940000|2024-12-05 09:12:20|202833.2|202743.2|202847.4|202757.4|202848.6|202758.6|202829.1|202739.1|19
1733389950000|2024-12-05 09:12:30|202843.9|202753.9|202835.2|202745.2|202843.9|202753.9|202833.7|202743.7|10
1733389960000|2024-12-05 09:12:40|202837.7|202747.7|202836.4|202746.4|202844.2|202754.2|202834.2|202744.2|13
1733389970000|2024-12-05 09:12:50|202836.9|202746.9|202853.7|202763.7|202861.6|202771.6|202836.9|202746.9|30
1733389980000|2024-12-05 09:13:00|202849.7|202759.7|202836.3|202746.3|202849.7|202759.7|202831.9|202741.9|16
1733389990000|2024-12-05 09:13:10|202836|202746|202824.3|202734.3|202836|202746|202820.9|202730.9|14
1733390000000|2024-12-05 09:13:20|202825.8|202735.8|202821.3|202731.3|202826.4|202736.4|202815|202725|27
1733390010000|2024-12-05 09:13:30|202820.9|202730.9|202810.5|202720.5|202820.9|202730.9|202808.4|202718.4|30
1733390020000|2024-12-05 09:13:40|202812.6|202722.6|202799.2|202709.2|202813.9|202723.9|202799.2|202709.2|29
1733390030000|2024-12-05 09:13:50|202796.5|202706.5|202795|202705|202800.9|202710.9|202790.8|202700.8|14
1733390040000|2024-12-05 09:14:00|202791|202701|202781.7|202691.7|202794.1|202704.1|202779.6|202689.6|13
1733390050000|2024-12-05 09:14:10|202781.9|202691.9|202785.9|202695.9|202787.2|202697.2|202778.9|202688.9|13
1733390060000|2024-12-05 09:14:20|202788.4|202698.4|202790.8|202700.8|202793.9|202703.9|202785.9|202695.9|19
1733390070000|2024-12-05 09:14:30|202800.2|202710.2|202816.6|202726.6|202816.8|202726.8|202796.9|202706.9|28
1733390080000|2024-12-05 09:14:40|202815.1|202725.1|202814|202724|202821.9|202731.9|202811.2|202721.2|29
1733390090000|2024-12-05 09:14:50|202814.8|202724.8|202805.6|202715.6|202816|202726|202802.3|202712.3|24
1733390100000|2024-12-05 09:15:00|202807.5|202717.5|202794|202704|202812.7|202722.7|202789.3|202699.3|27
1733390110000|2024-12-05 09:15:10|202793.9|202703.9|202797.6|202707.6|202805.3|202715.3|202793.9|202703.9|23
1733390120000|2024-12-05 09:15:20|202797.2|202707.2|202790.2|202700.2|202799|202709|202789.8|202699.8|18
1733390130000|2024-12-05 09:15:30|202787.6|202697.6|202801.2|202711.2|202802.3|202712.3|202787.6|202697.6|31
1733390140000|2024-12-05 09:15:40|202806|202716|202803|202713|202806|202716|202791.8|202701.8|32
1733390150000|2024-12-05 09:15:50|202802.8|202712.8|202811.1|202721.1|202813|202723|202798.3|202708.3|28
1733390160000|2024-12-05 09:16:00|202823.1|202733.1|202819.5|202729.5|202827|202737|202817.9|202727.9|14
1733390170000|2024-12-05 09:16:10|202822|202732|202821.1|202731.1|202829|202739|202817.5|202727.5|11
1733390180000|2024-12-05 09:16:20|202819.9|202729.9|202819.1|202729.1|202823.8|202733.8|202814.4|202724.4|20
1733390190000|2024-12-05 09:16:30|202818.9|202728.9|202825.4|202735.4|202827.3|202737.3|202818.9|202728.9|16
1733390200000|2024-12-05 09:16:40|202827|202737|202805.7|202715.7|202827|202737|202801.7|202711.7|29
1733390210000|2024-12-05 09:16:50|202804.1|202714.1|202806.6|202716.6|202808.1|202718.1|202804.1|202714.1|13
1733390220000|2024-12-05 09:17:00|202806.4|202716.4|202810|202720|202816.8|202726.8|202805.1|202715.1|30
1733390230000|2024-12-05 09:17:10|202810.2|202720.2|202806|202716|202813.4|202723.4|202802.8|202712.8|24
1733390240000|2024-12-05 09:17:20|202806.2|202716.2|202811.7|202721.7|202812|202722|202805.2|202715.2|21
1733390250000|2024-12-05 09:17:30|202812.2|202722.2|202788.9|202698.9|202812.2|202722.2|202788.9|202698.9|27
1733390260000|2024-12-05 09:17:40|202785.7|202695.7|202775.2|202685.2|202786.5|202696.5|202774.3|202684.3|13
1733390270000|2024-12-05 09:17:50|202775.5|202685.5|202784.1|202694.1|202784.8|202694.8|202774.1|202684.1|12
1733390280000|2024-12-05 09:18:00|202783.1|202693.1|202784.8|202694.8|202785.8|202695.8|202779.3|202689.3|15
1733390290000|2024-12-05 09:18:10|202780.5|202690.5|202783.3|202693.3|202785.1|202695.1|202778.6|202688.6|18
1733390300000|2024-12-05 09:18:20|202783.1|202693.1|202780.4|202690.4|202785.6|202695.6|202780.4|202690.4|18
1733390310000|2024-12-05 09:18:30|202779.9|202689.9|202771.7|202681.7|202782.1|202692.1|202766.3|202676.3|29
1733390320000|2024-12-05 09:18:40|202770.8|202680.8|202767.6|202677.6|202773.6|202683.6|202765.3|202675.3|17
1733390330000|2024-12-05 09:18:50|202767.4|202677.4|202762|202672|202770.9|202680.9|202762|202672|20
1733390340000|2024-12-05 09:19:00|202762.2|202672.2|202749.5|202659.5|202762.2|202672.2|202747.3|202657.3|26
1733390350000|2024-12-05 09:19:10|202750.2|202660.2|202751.1|202661.1|202755.4|202665.4|202749|202659|29
1733390360000|2024-12-05 09:19:20|202751.6|202661.6|202737.9|202647.9|202753.1|202663.1|202737.1|202647.1|32
1733390370000|2024-12-05 09:19:30|202739|202649|202738.6|202648.6|202742.7|202652.7|202735.3|202645.3|26
1733390380000|2024-12-05 09:19:40|202736.7|202646.7|202747.2|202657.2|202751.2|202661.2|202735.3|202645.3|30
1733390390000|2024-12-05 09:19:50|202745.3|202655.3|202744.4|202654.4|202749.6|202659.6|202737.7|202647.7|27
1733390400000|2024-12-05 09:20:00|202741.9|202651.9|202740.7|202650.7|202746.2|202656.2|202739.3|202649.3|27
1733390410000|2024-12-05 09:20:10|202739.6|202649.6|202744.7|202654.7|202747.6|202657.6|202738.4|202648.4|25
1733390420000|2024-12-05 09:20:20|202746|202656|202744.9|202654.9|202749.6|202659.6|202740.1|202650.1|31
1733390430000|2024-12-05 09:20:30|202740.4|202650.4|202762.4|202672.4|202767.4|202677.4|202740.4|202650.4|28
1733390440000|2024-12-05 09:20:40|202762.2|202672.2|202762.8|202672.8|202767.9|202677.9|202757.7|202667.7|18
1733390450000|2024-12-05 09:20:50|202764|202674|202765.9|202675.9|202766.8|202676.8|202763|202673|12
1733390460000|2024-12-05 09:21:00|202765.8|202675.8|202762.4|202672.4|202765.9|202675.9|202757.8|202667.8|15
1733390470000|2024-12-05 09:21:10|202760.7|202670.7|202766.8|202676.8|202771.3|202681.3|202760.7|202670.7|24
1733390480000|2024-12-05 09:21:20|202766.5|202676.5|202796.6|202706.6|202811.4|202721.4|202764.4|202674.4|25
1733390490000|2024-12-05 09:21:30|202796.4|202706.4|202799|202709|202799|202709|202790.2|202700.2|10
1733390500000|2024-12-05 09:21:40|202798.1|202708.1|202789.1|202699.1|202798.1|202708.1|202787.9|202697.9|17
1733390510000|2024-12-05 09:21:50|202788.3|202698.3|202788.3|202698.3|202789.8|202699.8|202784.6|202694.6|9
1733390520000|2024-12-05 09:22:00|202789.6|202699.6|202792.4|202702.4|202793.2|202703.2|202789.6|202699.6|6
1733390530000|2024-12-05 09:22:10|202795.4|202705.4|202788|202698|202796.5|202706.5|202788|202698|6
1733390540000|2024-12-05 09:22:20|202788.2|202698.2|202789|202699|202791.2|202701.2|202787.2|202697.2|18
1733390550000|2024-12-05 09:22:30|202786.5|202696.5|202773.5|202683.5|202788.4|202698.4|202768.7|202678.7|14
1733390560000|2024-12-05 09:22:40|202774|202684|202773.3|202683.3|202779.5|202689.5|202771.6|202681.6|17
1733390570000|2024-12-05 09:22:50|202772.6|202682.6|202775.2|202685.2|202776.8|202686.8|202764.8|202674.8|21
1733390580000|2024-12-05 09:23:00|202774|202684|202775.3|202685.3|202775.8|202685.8|202765.5|202675.5|17
1733390590000|2024-12-05 09:23:10|202777.4|202687.4|202776|202686|202777.6|202687.6|202776|202686|4
1733390600000|2024-12-05 09:23:20|202776.1|202686.1|202776.5|202686.5|202777.3|202687.3|202770.9|202680.9|20
1733390610000|2024-12-05 09:23:30|202776.1|202686.1|202784.1|202694.1|202785.6|202695.6|202772.3|202682.3|21
1733390620000|2024-12-05 09:23:40|202784.2|202694.2|202789.6|202699.6|202791|202701|202784.2|202694.2|4
1733390630000|2024-12-05 09:23:50|202788.9|202698.9|202783|202693|202788.9|202698.9|202781.9|202691.9|11
1733390640000|2024-12-05 09:24:00|202782.1|202692.1|202778.2|202688.2|202783.4|202693.4|202778.2|202688.2|10
1733390650000|2024-12-05 09:24:10|202778.6|202688.6|202779.6|202689.6|202785.2|202695.2|202777.6|202687.6|10
1733390660000|2024-12-05 09:24:20|202781.2|202691.2|202779.7|202689.7|202781.9|202691.9|202779.1|202689.1|9
1733390670000|2024-12-05 09:24:30|202782.6|202692.6|202776.2|202686.2|202782.6|202692.6|202774.9|202684.9|9
1733390680000|2024-12-05 09:24:40|202777.2|202687.2|202778.2|202688.2|202784.7|202694.7|202776.4|202686.4|11
1733390690000|2024-12-05 09:24:50|202781.5|202691.5|202782.9|202692.9|202782.9|202692.9|202781.2|202691.2|4
1733390700000|2024-12-05 09:25:00|202780.7|202690.7|202815.9|202725.9|202832.2|202742.2|202780.7|202690.7|34
1733390710000|2024-12-05 09:25:10|202817.8|202727.8|202817.4|202727.4|202824.3|202734.3|202814.1|202724.1|17
1733390720000|2024-12-05 09:25:20|202818.5|202728.5|202820.6|202730.6|202824.2|202734.2|202818.5|202728.5|14
1733390730000|2024-12-05 09:25:30|202820.5|202730.5|202822.7|202732.7|202824.4|202734.4|202820|202730|22
1733390740000|2024-12-05 09:25:40|202823.6|202733.6|202835.5|202745.5|202841.6|202751.6|202823.6|202733.6|14
1733390750000|2024-12-05 09:25:50|202834.6|202744.6|202833.6|202743.6|202835.3|202745.3|202830.7|202740.7|8
1733390760000|2024-12-05 09:26:00|202833.4|202743.4|202816|202726|202833.4|202743.4|202815|202725|15
1733390770000|2024-12-05 09:26:10|202816.3|202726.3|202817.6|202727.6|202819.9|202729.9|202811.9|202721.9|11
1733390780000|2024-12-05 09:26:20|202814.2|202724.2|202822.2|202732.2|202824.2|202734.2|202813.9|202723.9|17
1733390790000|2024-12-05 09:26:30|202820.3|202730.3|202820|202730|202824.2|202734.2|202819.8|202729.8|20
1733390800000|2024-12-05 09:26:40|202821.3|202731.3|202823|202733|202825.3|202735.3|202820.5|202730.5|15
1733390810000|2024-12-05 09:26:50|202822.8|202732.8|202818.5|202728.5|202822.8|202732.8|202815|202725|15
1733390820000|2024-12-05 09:27:00|202809.6|202719.6|202813.2|202723.2|202817.6|202727.6|202804.2|202714.2|14
1733390830000|2024-12-05 09:27:10|202813.4|202723.4|202811.9|202721.9|202822.5|202732.5|202811.5|202721.5|18
1733390840000|2024-12-05 09:27:20|202811.7|202721.7|202811.6|202721.6|202818.1|202728.1|202810.5|202720.5|22
1733390850000|2024-12-05 09:27:30|202811.8|202721.8|202813.5|202723.5|202814.8|202724.8|202808|202718|20
1733390860000|2024-12-05 09:27:40|202814.2|202724.2|202812.5|202722.5|202820.4|202730.4|202808.4|202718.4|15
1733390870000|2024-12-05 09:27:50|202813.1|202723.1|202815.1|202725.1|202817.5|202727.5|202812|202722|17
1733390880000|2024-12-05 09:28:00|202812.8|202722.8|202790.9|202700.9|202812.8|202722.8|202790.9|202700.9|20
1733390890000|2024-12-05 09:28:10|202796.6|202706.6|202808.3|202718.3|202816.7|202726.7|202794.7|202704.7|17
1733390900000|2024-12-05 09:28:20|202810|202720|202806.7|202716.7|202821.6|202731.6|202796.3|202706.3|16
1733390910000|2024-12-05 09:28:30|202808.1|202718.1|202812.3|202722.3|202816.1|202726.1|202804.2|202714.2|19
1733390920000|2024-12-05 09:28:40|202808.9|202718.9|202811.3|202721.3|202811.3|202721.3|202808.9|202718.9|3
1733390930000|2024-12-05 09:28:50|202812.1|202722.1|202810|202720|202818.5|202728.5|202810|202720|3
1733390940000|2024-12-05 09:29:00|202812.9|202722.9|202826.4|202736.4|202828.5|202738.5|202812.9|202722.9|6
1733390950000|2024-12-05 09:29:10|202823.6|202733.6|202813.6|202723.6|202828.7|202738.7|202812|202722|15
1733390960000|2024-12-05 09:29:20|202818.8|202728.8|202842.5|202752.5|202845.8|202755.8|202818.8|202728.8|13
1733390970000|2024-12-05 09:29:30|202839.9|202749.9|202841.5|202751.5|202844.8|202754.8|202839.5|202749.5|11
1733390980000|2024-12-05 09:29:40|202842|202752|202878.6|202788.6|202886.7|202796.7|202842|202752|28
1733390990000|2024-12-05 09:29:50|202879.7|202789.7|202880|202790|202885.5|202795.5|202877.1|202787.1|27
1733391000000|2024-12-05 09:30:00|202877.7|202787.7|202884.3|202794.3|202893.9|202803.9|202877.7|202787.7|22
1733391010000|2024-12-05 09:30:10|202882.5|202792.5|202869.5|202779.5|202891.9|202801.9|202859.7|202769.7|21
1733391020000|2024-12-05 09:30:20|202875.7|202785.7|202886.6|202796.6|202898.4|202808.4|202874.3|202784.3|13
1733391030000|2024-12-05 09:30:30|202890|202800|202866.5|202776.5|202898.3|202808.3|202854.1|202764.1|26
1733391040000|2024-12-05 09:30:40|202858|202768|202863.8|202773.8|202867.3|202777.3|202858|202768|14
1733391050000|2024-12-05 09:30:50|202860.5|202770.5|202867.9|202777.9|202868.5|202778.5|202860.5|202770.5|6
1733391060000|2024-12-05 09:31:00|202867|202777|202854.9|202764.9|202873.8|202783.8|202854.9|202764.9|21
1733391070000|2024-12-05 09:31:10|202859|202769|202864.5|202774.5|202864.5|202774.5|202856.7|202766.7|15
1733391080000|2024-12-05 09:31:20|202866|202776|202858.1|202768.1|202867.6|202777.6|202853.3|202763.3|12
1733391090000|2024-12-05 09:31:30|202860.3|202770.3|202863.5|202773.5|202863.5|202773.5|202860.3|202770.3|4
1733391100000|2024-12-05 09:31:40|202864.9|202774.9|202868.5|202778.5|202872.1|202782.1|202862.4|202772.4|14
1733391110000|2024-12-05 09:31:50|202868.4|202778.4|202866.8|202776.8|202869.8|202779.8|202859.5|202769.5|13
1733391120000|2024-12-05 09:32:00|202869.7|202779.7|202849.8|202759.8|202869.7|202779.7|202847.6|202757.6|28
1733391130000|2024-12-05 09:32:10|202831.9|202741.9|202826.5|202736.5|202832.4|202742.4|202825.1|202735.1|7
1733391140000|2024-12-05 09:32:20|202826.1|202736.1|202831|202741|202831|202741|202826.1|202736.1|9
1733391150000|2024-12-05 09:32:30|202827.4|202737.4|202816.2|202726.2|202827.4|202737.4|202815.5|202725.5|20
1733391160000|2024-12-05 09:32:40|202817.5|202727.5|202816.6|202726.6|202818.4|202728.4|202809.5|202719.5|22
1733391170000|2024-12-05 09:32:50|202813.8|202723.8|202813.6|202723.6|202818.1|202728.1|202811.9|202721.9|31
1733391180000|2024-12-05 09:33:00|202813.8|202723.8|202811|202721|202825.4|202735.4|202810.1|202720.1|25
1733391190000|2024-12-05 09:33:10|202811.9|202721.9|202803.2|202713.2|202811.9|202721.9|202802.4|202712.4|27
1733391200000|2024-12-05 09:33:20|202804.3|202714.3|202803.5|202713.5|202805.7|202715.7|202800.7|202710.7|33
1733391210000|2024-12-05 09:33:30|202805|202715|202778.5|202688.5|202805.2|202715.2|202775.8|202685.8|29
1733391220000|2024-12-05 09:33:40|202778.7|202688.7|202775.8|202685.8|202778.7|202688.7|202774.1|202684.1|7
1733391230000|2024-12-05 09:33:50|202776|202686|202774.5|202684.5|202778.7|202688.7|202771.9|202681.9|26
1733391240000|2024-12-05 09:34:00|202774.3|202684.3|202773.8|202683.8|202778.5|202688.5|202772.3|202682.3|21
1733391250000|2024-12-05 09:34:10|202773.5|202683.5|202798|202708|202806.2|202716.2|202773.5|202683.5|13
1733391260000|2024-12-05 09:34:20|202800.1|202710.1|202800.3|202710.3|202800.6|202710.6|202800.1|202710.1|8
1733391270000|2024-12-05 09:34:30|202802.7|202712.7|202802.1|202712.1|202818.5|202728.5|202801.9|202711.9|20
1733391280000|2024-12-05 09:34:40|202801.1|202711.1|202787.7|202697.7|202801.1|202711.1|202787.2|202697.2|16
1733391290000|2024-12-05 09:34:50|202787.1|202697.1|202790.8|202700.8|202795.2|202705.2|202785.5|202695.5|23
1733391300000|2024-12-05 09:35:00|202788.9|202698.9|202778.8|202688.8|202789|202699|202778.3|202688.3|17
1733391310000|2024-12-05 09:35:10|202781.6|202691.6|202780.8|202690.8|202784.1|202694.1|202780.5|202690.5|8
1733391320000|2024-12-05 09:35:20|202781.3|202691.3|202780.2|202690.2|202781.3|202691.3|202780.2|202690.2|2
1733391330000|2024-12-05 09:35:30|202776.5|202686.5|202774.4|202684.4|202776.5|202686.5|202771.4|202681.4|14
1733391340000|2024-12-05 09:35:40|202774.2|202684.2|202739.9|202649.9|202774.4|202684.4|202734.1|202644.1|16
1733391350000|2024-12-05 09:35:50|202744.9|202654.9|202774.1|202684.1|202806.3|202716.3|202731.9|202641.9|20
1733391360000|2024-12-05 09:36:00|202774|202684|202773.8|202683.8|202774|202684|202772.5|202682.5|14
1733391370000|2024-12-05 09:36:10|202774.3|202684.3|202773.3|202683.3|202774.5|202684.5|202772.1|202682.1|18
1733391380000|2024-12-05 09:36:20|202772.9|202682.9|202770.3|202680.3|202774|202684|202766.6|202676.6|18
1733391390000|2024-12-05 09:36:30|202772.7|202682.7|202779.3|202689.3|202780.9|202690.9|202772.7|202682.7|14
1733391400000|2024-12-05 09:36:40|202778.7|202688.7|202798.7|202708.7|202834.1|202744.1|202778.7|202688.7|18
1733391410000|2024-12-05 09:36:50|202803.9|202713.9|202814|202724|202816.1|202726.1|202803.9|202713.9|10
1733391420000|2024-12-05 09:37:00|202814.2|202724.2|202799.6|202709.6|202816.2|202726.2|202799.6|202709.6|23
1733391430000|2024-12-05 09:37:10|202799.7|202709.7|202776.2|202686.2|202801|202711|202770.1|202680.1|21
1733391440000|2024-12-05 09:37:20|202776.6|202686.6|202771.4|202681.4|202776.6|202686.6|202771.4|202681.4|15
1733391450000|2024-12-05 09:37:30|202768.5|202678.5|202731|202641|202768.5|202678.5|202703.4|202613.4|32
1733391460000|2024-12-05 09:37:40|202730.9|202640.9|202730.2|202640.2|202733.2|202643.2|202725.1|202635.1|25
1733391470000|2024-12-05 09:37:50|202729.8|202639.8|202728.5|202638.5|202730.3|202640.3|202724.5|202634.5|11
1733391480000|2024-12-05 09:38:00|202728.8|202638.8|202728.7|202638.7|202732.8|202642.8|202727.1|202637.1|23
1733391490000|2024-12-05 09:38:10|202729.8|202639.8|202695.9|202605.9|202729.8|202639.8|202692.7|202602.7|22
1733391500000|2024-12-05 09:38:20|202695.6|202605.6|202695.7|202605.7|202696.4|202606.4|202691.3|202601.3|17
1733391510000|2024-12-05 09:38:30|202697.4|202607.4|202691.7|202601.7|202697.4|202607.4|202690.5|202600.5|8
1733391520000|2024-12-05 09:38:40|202691.9|202601.9|202704|202614|202704.8|202614.8|202691.9|202601.9|13
1733391530000|2024-12-05 09:38:50|202699.1|202609.1|202689.7|202599.7|202704.7|202614.7|202686.9|202596.9|22
1733391540000|2024-12-05 09:39:00|202690.1|202600.1|202685.9|202595.9|202692.4|202602.4|202685.9|202595.9|13
1733391550000|2024-12-05 09:39:10|202686.1|202596.1|202690.5|202600.5|202690.6|202600.6|202685.6|202595.6|12
1733391560000|2024-12-05 09:39:20|202696.2|202606.2|202723.5|202633.5|202723.5|202633.5|202695.9|202605.9|12
1733391570000|2024-12-05 09:39:30|202728.9|202638.9|202717.6|202627.6|202728.9|202638.9|202717.3|202627.3|23
1733391580000|2024-12-05 09:39:40|202717.9|202627.9|202717.6|202627.6|202717.9|202627.9|202715.1|202625.1|8
1733391590000|2024-12-05 09:39:50|202717.2|202627.2|202717.2|202627.2|202717.7|202627.7|202716.9|202626.9|6
1733391600000|2024-12-05 09:40:00|202715.2|202625.2|202715.3|202625.3|202717.9|202627.9|202713.2|202623.2|15
1733391610000|2024-12-05 09:40:10|202715|202625|202740.3|202650.3|202748.7|202658.7|202715|202625|20
1733391620000|2024-12-05 09:40:20|202738.7|202648.7|202742.5|202652.5|202747.5|202657.5|202738.7|202648.7|7
1733391630000|2024-12-05 09:40:30|202743.1|202653.1|202747.1|202657.1|202748.7|202658.7|202737.8|202647.8|11
1733391640000|2024-12-05 09:40:40|202742.4|202652.4|202742|202652|202742.4|202652.4|202739.7|202649.7|8
1733391650000|2024-12-05 09:40:50|202740.2|202650.2|202716|202626|202740.2|202650.2|202715.5|202625.5|11
1733391660000|2024-12-05 09:41:00|202717.2|202627.2|202679.7|202589.7|202717.2|202627.2|202674.9|202584.9|18
1733391670000|2024-12-05 09:41:10|202679.6|202589.6|202679.5|202589.5|202680.2|202590.2|202679.5|202589.5|4
1733391680000|2024-12-05 09:41:20|202679.6|202589.6|202679.5|202589.5|202679.6|202589.6|202678.3|202588.3|4
1733391690000|2024-12-05 09:41:30|202676.4|202586.4|202678.9|202588.9|202679.1|202589.1|202676.3|202586.3|8
1733391710000|2024-12-05 09:41:50|202678.7|202588.7|202678.2|202588.2|202678.9|202588.9|202676|202586|9
1733391720000|2024-12-05 09:42:00|202677.7|202587.7|202685.8|202595.8|202689.9|202599.9|202676.2|202586.2|23
1733391730000|2024-12-05 09:42:10|202685.6|202595.6|202686.2|202596.2|202686.2|202596.2|202683.4|202593.4|15
1733391740000|2024-12-05 09:42:20|202685.4|202595.4|202683.5|202593.5|202686.2|202596.2|202678.3|202588.3|18
1733391750000|2024-12-05 09:42:30|202685.4|202595.4|202687|202597|202687.2|202597.2|202685.1|202595.1|21
1733391760000|2024-12-05 09:42:40|202686.7|202596.7|202685.8|202595.8|202687|202597|202683.3|202593.3|14
1733391770000|2024-12-05 09:42:50|202686.1|202596.1|202685.4|202595.4|202689.2|202599.2|202683.9|202593.9|16
1733391780000|2024-12-05 09:43:00|202685.9|202595.9|202687.8|202597.8|202689.3|202599.3|202685.4|202595.4|12
1733391790000|2024-12-05 09:43:10|202688.8|202598.8|202689.9|202599.9|202690.9|202600.9|202684.4|202594.4|19
1733391800000|2024-12-05 09:43:20|202686.7|202596.7|202681.2|202591.2|202686.7|202596.7|202676.5|202586.5|13
1733391810000|2024-12-05 09:43:30|202681.6|202591.6|202681|202591|202681.6|202591.6|202681|202591|2
1733391820000|2024-12-05 09:43:40|202679|202589|202677.5|202587.5|202680.1|202590.1|202677.2|202587.2|5
1733391830000|2024-12-05 09:43:50|202679.9|202589.9|202679.9|202589.9|202679.9|202589.9|202679.9|202589.9|1
1733391840000|2024-12-05 09:44:00|202680.9|202590.9|202680.7|202590.7|202680.9|202590.9|202677.8|202587.8|7
1733391850000|2024-12-05 09:44:10|202681.5|202591.5|202683.2|202593.2|202683.2|202593.2|202680.3|202590.3|11
1733391860000|2024-12-05 09:44:20|202683.4|202593.4|202681.1|202591.1|202683.4|202593.4|202678.1|202588.1|10
1733391870000|2024-12-05 09:44:30|202678.6|202588.6|202679.8|202589.8|202680.4|202590.4|202677.3|202587.3|7
1733391880000|2024-12-05 09:44:40|202677|202587|202677.4|202587.4|202680|202590|202675.4|202585.4|10
1733391890000|2024-12-05 09:44:50|202679.6|202589.6|202679.6|202589.6|202680.6|202590.6|202679.6|202589.6|4
1733391900000|2024-12-05 09:45:00|202679.1|202589.1|202679.7|202589.7|202683.4|202593.4|202678.7|202588.7|10
1733391910000|2024-12-05 09:45:10|202676.9|202586.9|202678.5|202588.5|202678.5|202588.5|202676.9|202586.9|2
1733391920000|2024-12-05 09:45:20|202676.6|202586.6|202681|202591|202681|202591|202676.6|202586.6|4
1733391930000|2024-12-05 09:45:30|202680|202590|202681.7|202591.7|202681.7|202591.7|202678.5|202588.5|11
1733391940000|2024-12-05 09:45:40|202682|202592|202696.4|202606.4|202704.3|202614.3|202682|202592|19
1733391950000|2024-12-05 09:45:50|202694.5|202604.5|202629.8|202539.8|202694.5|202604.5|202626.1|202536.1|31
1733391960000|2024-12-05 09:46:00|202628.9|202538.9|202635.3|202545.3|202640.9|202550.9|202628.9|202538.9|31
1733391970000|2024-12-05 09:46:10|202637.1|202547.1|202631.9|202541.9|202637.1|202547.1|202631.9|202541.9|17
1733391980000|2024-12-05 09:46:20|202631.5|202541.5|202627.6|202537.6|202632.5|202542.5|202626.4|202536.4|15
1733391990000|2024-12-05 09:46:30|202626.6|202536.6|202618.5|202528.5|202626.6|202536.6|202603.7|202513.7|6
1733392000000|2024-12-05 09:46:40|202621.2|202531.2|202619.1|202529.1|202621.2|202531.2|202619.1|202529.1|2
1733392010000|2024-12-05 09:46:50|202622.4|202532.4|202621.6|202531.6|202622.7|202532.7|202619.1|202529.1|6
1733392020000|2024-12-05 09:47:00|202617.8|202527.8|202620.8|202530.8|202621.3|202531.3|202617.8|202527.8|3
1733392030000|2024-12-05 09:47:10|202621.3|202531.3|202619.9|202529.9|202621.3|202531.3|202619.6|202529.6|5
1733392040000|2024-12-05 09:47:20|202619.7|202529.7|202619.4|202529.4|202619.9|202529.9|202619.4|202529.4|3
1733392050000|2024-12-05 09:47:30|202619.2|202529.2|202619.2|202529.2|202619.6|202529.6|202615.6|202525.6|6
1733392060000|2024-12-05 09:47:40|202619.8|202529.8|202623.6|202533.6|202630.1|202540.1|202619.8|202529.8|18
1733392070000|2024-12-05 09:47:50|202624.4|202534.4|202623.2|202533.2|202624.4|202534.4|202621.2|202531.2|8
1733392080000|2024-12-05 09:48:00|202623.3|202533.3|202623.2|202533.2|202623.3|202533.3|202623.2|202533.2|2
1733392090000|2024-12-05 09:48:10|202623.4|202533.4|202626.4|202536.4|202626.4|202536.4|202623.4|202533.4|2
1733392100000|2024-12-05 09:48:20|202626|202536|202624.8|202534.8|202626.4|202536.4|202622.3|202532.3|10
1733392110000|2024-12-05 09:48:30|202622.8|202532.8|202625.3|202535.3|202625.3|202535.3|202622.8|202532.8|5
1733392120000|2024-12-05 09:48:40|202623.7|202533.7|202623.3|202533.3|202623.7|202533.7|202622.2|202532.2|4
1733392130000|2024-12-05 09:48:50|202623.7|202533.7|202625.3|202535.3|202625.3|202535.3|202622.8|202532.8|3
1733392140000|2024-12-05 09:49:00|202626.5|202536.5|202627|202537|202627|202537|202626.5|202536.5|2
1733392150000|2024-12-05 09:49:10|202623.3|202533.3|202621|202531|202623.3|202533.3|202621|202531|2
1733392160000|2024-12-05 09:49:20|202623.5|202533.5|202624.7|202534.7|202624.7|202534.7|202623.5|202533.5|3
1733392170000|2024-12-05 09:49:30|202624.4|202534.4|202623.5|202533.5|202624.4|202534.4|202623.5|202533.5|2
1733392180000|2024-12-05 09:49:40|202623.2|202533.2|202623.2|202533.2|202623.2|202533.2|202623.2|202533.2|1
1733392190000|2024-12-05 09:49:50|202622.5|202532.5|202614.3|202524.3|202622.8|202532.8|202612.3|202522.3|8
1733392200000|2024-12-05 09:50:00|202616.4|202526.4|202655.2|202565.2|202662.4|202572.4|202616.1|202526.1|16
1733392210000|2024-12-05 09:50:10|202654.6|202564.6|202627.2|202537.2|202654.6|202564.6|202624.8|202534.8|17
1733392220000|2024-12-05 09:50:20|202627.4|202537.4|202627|202537|202627.4|202537.4|202627|202537|8
1733392230000|2024-12-05 09:50:30|202626.2|202536.2|202623.2|202533.2|202626.2|202536.2|202621.8|202531.8|7
1733392240000|2024-12-05 09:50:40|202622.5|202532.5|202620.3|202530.3|202622.5|202532.5|202620.3|202530.3|3
1733392270000|2024-12-05 09:51:10|202619.9|202529.9|202618.3|202528.3|202619.9|202529.9|202617.9|202527.9|5
1733392280000|2024-12-05 09:51:20|202618.7|202528.7|202618.3|202528.3|202618.7|202528.7|202618.3|202528.3|2
1733392290000|2024-12-05 09:51:30|202618.7|202528.7|202618.3|202528.3|202618.7|202528.7|202618.3|202528.3|2
1733392300000|2024-12-05 09:51:40|202617.8|202527.8|202618.5|202528.5|202618.8|202528.8|202617.8|202527.8|4
1733392310000|2024-12-05 09:51:50|202620.5|202530.5|202656.4|202566.4|202662.1|202572.1|202619.3|202529.3|9
1733392320000|2024-12-05 09:52:00|202654.9|202564.9|202657.6|202567.6|202658.9|202568.9|202654.9|202564.9|10
1733392330000|2024-12-05 09:52:10|202659.3|202569.3|202658.2|202568.2|202659.7|202569.7|202657.6|202567.6|5
1733392340000|2024-12-05 09:52:20|202658.7|202568.7|202662.7|202572.7|202666.1|202576.1|202658.7|202568.7|10
1733392360000|2024-12-05 09:52:40|202664.9|202574.9|202673.8|202583.8|202680.4|202590.4|202664.9|202574.9|11
1733392370000|2024-12-05 09:52:50|202672.2|202582.2|202662.8|202572.8|202675|202585|202662.8|202572.8|19
1733392380000|2024-12-05 09:53:00|202663.6|202573.6|202663.8|202573.8|202664|202574|202663.2|202573.2|11
1733392390000|2024-12-05 09:53:10|202664.6|202574.6|202660.4|202570.4|202664.6|202574.6|202659.3|202569.3|8
1733392400000|2024-12-05 09:53:20|202660.6|202570.6|202646.2|202556.2|202660.6|202570.6|202646.2|202556.2|13
1733392410000|2024-12-05 09:53:30|202646.3|202556.3|202650|202560|202650.8|202560.8|202644.8|202554.8|12
1733392420000|2024-12-05 09:53:40|202646.6|202556.6|202646.9|202556.9|202648.1|202558.1|202646.1|202556.1|9
1733392430000|2024-12-05 09:53:50|202648.8|202558.8|202652|202562|202652.3|202562.3|202648|202558|6
1733392440000|2024-12-05 09:54:00|202650|202560|202619.8|202529.8|202650|202560|202618.4|202528.4|20
1733392450000|2024-12-05 09:54:10|202620.8|202530.8|202607.4|202517.4|202622|202532|202603.7|202513.7|20
1733392460000|2024-12-05 09:54:20|202606.9|202516.9|202610.5|202520.5|202610.5|202520.5|202606.9|202516.9|7
1733392490000|2024-12-05 09:54:50|202610|202520|202627.6|202537.6|202635.9|202545.9|202610|202520|4
1733392500000|2024-12-05 09:55:00|202627.4|202537.4|202622.8|202532.8|202627.4|202537.4|202620.6|202530.6|14
1733392510000|2024-12-05 09:55:10|202624|202534|202617.2|202527.2|202624|202534|202612.1|202522.1|7
1733392520000|2024-12-05 09:55:20|202617.1|202527.1|202617.1|202527.1|202617.1|202527.1|202617.1|202527.1|1
1733392530000|2024-12-05 09:55:30|202616.2|202526.2|202615.1|202525.1|202616.2|202526.2|202615.1|202525.1|2
1733392540000|2024-12-05 09:55:40|202616.2|202526.2|202617.6|202527.6|202617.6|202527.6|202615.8|202525.8|6
1733392550000|2024-12-05 09:55:50|202617.2|202527.2|202617.2|202527.2|202617.2|202527.2|202617.2|202527.2|1
1733392560000|2024-12-05 09:56:00|202613.2|202523.2|202616.8|202526.8|202616.8|202526.8|202613.2|202523.2|2
1733392570000|2024-12-05 09:56:10|202619.2|202529.2|202624.4|202534.4|202624.5|202534.5|202619.2|202529.2|4
1733392580000|2024-12-05 09:56:20|202624.3|202534.3|202624.3|202534.3|202624.3|202534.3|202624.3|202534.3|1
1733392590000|2024-12-05 09:56:30|202621.9|202531.9|202617.7|202527.7|202621.9|202531.9|202617.4|202527.4|7
1733392600000|2024-12-05 09:56:40|202617.9|202527.9|202617.7|202527.7|202618.1|202528.1|202617.7|202527.7|4
1733392610000|2024-12-05 09:56:50|202618.5|202528.5|202618.5|202528.5|202618.5|202528.5|202618.5|202528.5|1
1733392620000|2024-12-05 09:57:00|202616.4|202526.4|202618.3|202528.3|202618.3|202528.3|202616.4|202526.4|2
1733392630000|2024-12-05 09:57:10|202619.1|202529.1|202612.4|202522.4|202619.1|202529.1|202609.7|202519.7|10
1733392640000|2024-12-05 09:57:20|202611.9|202521.9|202611.8|202521.8|202612.4|202522.4|202611.8|202521.8|7
1733392650000|2024-12-05 09:57:30|202609|202519|202575.9|202485.9|202609|202519|202575.9|202485.9|12
1733392660000|2024-12-05 09:57:40|202575.3|202485.3|202605.3|202515.3|202605.3|202515.3|202567.3|202477.3|15
1733392670000|2024-12-05 09:57:50|202604.1|202514.1|202604|202514|202605|202515|202600.4|202510.4|13
1733392680000|2024-12-05 09:58:00|202602.8|202512.8|202634.2|202544.2|202634.8|202544.8|202602.8|202512.8|18
1733392690000|2024-12-05 09:58:10|202634.3|202544.3|202634.3|202544.3|202636.8|202546.8|202633.2|202543.2|13
1733392700000|2024-12-05 09:58:20|202633.2|202543.2|202635.4|202545.4|202636.4|202546.4|202633.2|202543.2|6
1733392710000|2024-12-05 09:58:30|202637.3|202547.3|202617.9|202527.9|202637.3|202547.3|202617.9|202527.9|6
1733392720000|2024-12-05 09:58:40|202620.1|202530.1|202622.1|202532.1|202622.1|202532.1|202606.6|202516.6|8
1733392730000|2024-12-05 09:58:50|202611.3|202521.3|202598.4|202508.4|202611.3|202521.3|202598.4|202508.4|7
1733392740000|2024-12-05 09:59:00|202598.2|202508.2|202598.6|202508.6|202600.4|202510.4|202575.2|202485.2|24
1733392750000|2024-12-05 09:59:10|202599.4|202509.4|202599|202509|202602.4|202512.4|202597.8|202507.8|8
1733392760000|2024-12-05 09:59:20|202597.4|202507.4|202603.5|202513.5|202604.5|202514.5|202597.4|202507.4|12
1733392770000|2024-12-05 09:59:30|202600.5|202510.5|202600.1|202510.1|202601.1|202511.1|202597.3|202507.3|8
1733392780000|2024-12-05 09:59:40|202602.7|202512.7|202598.7|202508.7|202603.9|202513.9|202598.7|202508.7|4
1733392790000|2024-12-05 09:59:50|202600.1|202510.1|202599.8|202509.8|202607.2|202517.2|202595.1|202505.1|20
1733392800000|2024-12-05 10:00:00|202615.4|202525.4|202559.2|202469.2|202618.9|202528.9|202559.2|202469.2|27
1733392810000|2024-12-05 10:00:10|202559.4|202469.4|202576.7|202486.7|202584.8|202494.8|202559.4|202469.4|10
1733392820000|2024-12-05 10:00:20|202576.9|202486.9|202583.4|202493.4|202583.6|202493.6|202575.7|202485.7|8
1733392830000|2024-12-05 10:00:30|202582.2|202492.2|202575.1|202485.1|202582.2|202492.2|202574.1|202484.1|10
1733392840000|2024-12-05 10:00:40|202576.9|202486.9|202562.7|202472.7|202582.1|202492.1|202562.7|202472.7|9
1733392850000|2024-12-05 10:00:50|202565.4|202475.4|202565.7|202475.7|202575.1|202485.1|202557.7|202467.7|12
1733392860000|2024-12-05 10:01:00|202564.5|202474.5|202574.1|202484.1|202577.5|202487.5|202564.5|202474.5|10
1733392870000|2024-12-05 10:01:10|202576.6|202486.6|202572.6|202482.6|202576.6|202486.6|202572.4|202482.4|6
1733392880000|2024-12-05 10:01:20|202572.8|202482.8|202602.1|202512.1|202602.1|202512.1|202572.8|202482.8|8
1733392890000|2024-12-05 10:01:30|202601.7|202511.7|202607.6|202517.6|202607.6|202517.6|202601.1|202511.1|18
1733392900000|2024-12-05 10:01:40|202606.7|202516.7|202605.4|202515.4|202606.7|202516.7|202605.2|202515.2|4
1733392910000|2024-12-05 10:01:50|202603.6|202513.6|202596.6|202506.6|202605.4|202515.4|202596.6|202506.6|19
1733392920000|2024-12-05 10:02:00|202585.6|202495.6|202582.5|202492.5|202589.8|202499.8|202581.3|202491.3|26
1733392930000|2024-12-05 10:02:10|202582.7|202492.7|202581.7|202491.7|202583.8|202493.8|202578|202488|22
1733392940000|2024-12-05 10:02:20|202582|202492|202579.6|202489.6|202584.9|202494.9|202576.2|202486.2|25
1733392950000|2024-12-05 10:02:30|202579.7|202489.7|202543|202453|202581.7|202491.7|202536.6|202446.6|26
1733392960000|2024-12-05 10:02:40|202544.5|202454.5|202574.3|202484.3|202580.1|202490.1|202541.8|202451.8|20
1733392970000|2024-12-05 10:02:50|202576.8|202486.8|202576.3|202486.3|202579.6|202489.6|202576.3|202486.3|12
1733392980000|2024-12-05 10:03:00|202576.2|202486.2|202550.8|202460.8|202578.6|202488.6|202550.8|202460.8|16
1733392990000|2024-12-05 10:03:10|202551|202461|202562|202472|202567.3|202477.3|202551|202461|15
1733393000000|2024-12-05 10:03:20|202565.4|202475.4|202564.1|202474.1|202569.3|202479.3|202562.2|202472.2|6
1733393010000|2024-12-05 10:03:30|202564.2|202474.2|202562.6|202472.6|202568|202478|202553.2|202463.2|14
1733393020000|2024-12-05 10:03:40|202561.6|202471.6|202563.3|202473.3|202565|202475|202561.6|202471.6|9
1733393030000|2024-12-05 10:03:50|202563.8|202473.8|202562.6|202472.6|202563.8|202473.8|202562.5|202472.5|8
1733393040000|2024-12-05 10:04:00|202558.9|202468.9|202550.2|202460.2|202558.9|202468.9|202548.7|202458.7|11
1733393050000|2024-12-05 10:04:10|202550|202460|202533.2|202443.2|202550|202460|202525.2|202435.2|14
1733393060000|2024-12-05 10:04:20|202533.6|202443.6|202528.5|202438.5|202533.6|202443.6|202528.5|202438.5|7
1733393070000|2024-12-05 10:04:30|202528.8|202438.8|202532.3|202442.3|202533.8|202443.8|202526.1|202436.1|17
1733393080000|2024-12-05 10:04:40|202527.8|202437.8|202518.6|202428.6|202529.4|202439.4|202515.6|202425.6|10
1733393090000|2024-12-05 10:04:50|202517.1|202427.1|202518.1|202428.1|202518.1|202428.1|202513.2|202423.2|10
1733393100000|2024-12-05 10:05:00|202514.2|202424.2|202514.1|202424.1|202517.1|202427.1|202510.8|202420.8|12
1733393110000|2024-12-05 10:05:10|202512.1|202422.1|202512.1|202422.1|202512.8|202422.8|202512.1|202422.1|5
1733393120000|2024-12-05 10:05:20|202512.7|202422.7|202512.7|202422.7|202512.7|202422.7|202512.7|202422.7|1
1733393130000|2024-12-05 10:05:30|202513|202423|202515|202425|202515|202425|202513|202423|2
1733393140000|2024-12-05 10:05:40|202516|202426|202514.6|202424.6|202516.7|202426.7|202506.5|202416.5|8
1733393150000|2024-12-05 10:05:50|202514.2|202424.2|202516.8|202426.8|202516.8|202426.8|202513.6|202423.6|5
1733393160000|2024-12-05 10:06:00|202516|202426|202513.4|202423.4|202516|202426|202513.4|202423.4|4
1733393170000|2024-12-05 10:06:10|202514.2|202424.2|202513.4|202423.4|202514.2|202424.2|202512.6|202422.6|8
1733393180000|2024-12-05 10:06:20|202513|202423|202513|202423|202513|202423|202513|202423|1
1733393190000|2024-12-05 10:06:30|202512|202422|202511.5|202421.5|202512|202422|202509|202419|4
1733393200000|2024-12-05 10:06:40|202514.8|202424.8|202548.1|202458.1|202560.1|202470.1|202514.8|202424.8|7
1733393210000|2024-12-05 10:06:50|202547.8|202457.8|202543.3|202453.3|202547.8|202457.8|202542.5|202452.5|10
1733393220000|2024-12-05 10:07:00|202543.1|202453.1|202552.7|202462.7|202556|202466|202542.9|202452.9|16
1733393230000|2024-12-05 10:07:10|202553|202463|202552.1|202462.1|202553.3|202463.3|202552.1|202462.1|8
1733393240000|2024-12-05 10:07:20|202549.4|202459.4|202547.4|202457.4|202549.4|202459.4|202546.2|202456.2|6
1733393250000|2024-12-05 10:07:30|202547.5|202457.5|202537.8|202447.8|202559|202469|202537|202447|14
1733393260000|2024-12-05 10:07:40|202537.6|202447.6|202540.8|202450.8|202541.3|202451.3|202534.2|202444.2|7
1733393270000|2024-12-05 10:07:50|202542.4|202452.4|202539.8|202449.8|202542.4|202452.4|202535.4|202445.4|10
1733393280000|2024-12-05 10:08:00|202539.2|202449.2|202515.8|202425.8|202539.2|202449.2|202510.9|202420.9|13
1733393290000|2024-12-05 10:08:10|202513.9|202423.9|202509|202419|202533.7|202443.7|202506.8|202416.8|19
1733393300000|2024-12-05 10:08:20|202508.5|202418.5|202502.3|202412.3|202508.7|202418.7|202500.7|202410.7|17
1733393310000|2024-12-05 10:08:30|202501.8|202411.8|202507|202417|202508.1|202418.1|202501.6|202411.6|20
1733393320000|2024-12-05 10:08:40|202506.4|202416.4|202568.8|202478.8|202569.3|202479.3|202506.4|202416.4|15
1733393330000|2024-12-05 10:08:50|202568.7|202478.7|202571.1|202481.1|202571.5|202481.5|202568.7|202478.7|11
1733393340000|2024-12-05 10:09:00|202568.8|202478.8|202603.8|202513.8|202603.8|202513.8|202560.5|202470.5|16
1733393350000|2024-12-05 10:09:10|202605.4|202515.4|202600.7|202510.7|202608.8|202518.8|202599.9|202509.9|16
1733393360000|2024-12-05 10:09:20|202602.5|202512.5|202653.3|202563.3|202654.9|202564.9|202602.5|202512.5|31
1733393370000|2024-12-05 10:09:30|202652.7|202562.7|202655.6|202565.6|202655.6|202565.6|202651.7|202561.7|6
1733393380000|2024-12-05 10:09:40|202659|202569|202659|202569|202659|202569|202656.8|202566.8|6
1733393390000|2024-12-05 10:09:50|202658.9|202568.9|202648.1|202558.1|202659|202569|202645.3|202555.3|13
1733393400000|2024-12-05 10:10:00|202646.9|202556.9|202631.4|202541.4|202646.9|202556.9|202623|202533|19
1733393410000|2024-12-05 10:10:10|202631.2|202541.2|202624|202534|202631.2|202541.2|202623.7|202533.7|7
1733393420000|2024-12-05 10:10:20|202623.7|202533.7|202613.5|202523.5|202629.8|202539.8|202607.3|202517.3|18
1733393430000|2024-12-05 10:10:30|202613.3|202523.3|202609.7|202519.7|202613.5|202523.5|202609.4|202519.4|18
1733393440000|2024-12-05 10:10:40|202610.6|202520.6|202611.3|202521.3|202611.3|202521.3|202607.4|202517.4|15
1733393450000|2024-12-05 10:10:50|202612.7|202522.7|202611.4|202521.4|202612.7|202522.7|202610.8|202520.8|8
1733393460000|2024-12-05 10:11:00|202607.7|202517.7|202609.5|202519.5|202621.3|202531.3|202582.7|202492.7|16
1733393470000|2024-12-05 10:11:10|202610.9|202520.9|202650.3|202560.3|202651.3|202561.3|202607|202517|14
1733393480000|2024-12-05 10:11:20|202651.3|202561.3|202643.9|202553.9|202653|202563|202643.9|202553.9|17
1733393490000|2024-12-05 10:11:30|202642.2|202552.2|202645.5|202555.5|202647.9|202557.9|202642.2|202552.2|25
1733393500000|2024-12-05 10:11:40|202644.7|202554.7|202646.1|202556.1|202647.5|202557.5|202644.7|202554.7|8
1733393510000|2024-12-05 10:11:50|202645.1|202555.1|202645.5|202555.5|202645.5|202555.5|202643.5|202553.5|5
1733393520000|2024-12-05 10:12:00|202647.3|202557.3|202633.9|202543.9|202647.3|202557.3|202631.6|202541.6|8
1733393530000|2024-12-05 10:12:10|202632.2|202542.2|202626.5|202536.5|202632.2|202542.2|202623.3|202533.3|8
1733393540000|2024-12-05 10:12:20|202625.3|202535.3|202623.4|202533.4|202625.3|202535.3|202623.4|202533.4|2
1733393550000|2024-12-05 10:12:30|202624.5|202534.5|202624.5|202534.5|202624.5|202534.5|202624.5|202534.5|1
1733393560000|2024-12-05 10:12:40|202622.5|202532.5|202623|202533|202632.8|202542.8|202622.5|202532.5|7
1733393570000|2024-12-05 10:12:50|202622.4|202532.4|202612.1|202522.1|202625.7|202535.7|202608.7|202518.7|8
1733393580000|2024-12-05 10:13:00|202610.1|202520.1|202619.2|202529.2|202620.5|202530.5|202598.9|202508.9|12
1733393590000|2024-12-05 10:13:10|202621.6|202531.6|202609.9|202519.9|202621.6|202531.6|202609.9|202519.9|9
1733393600000|2024-12-05 10:13:20|202609.1|202519.1|202606.4|202516.4|202611.3|202521.3|202605.6|202515.6|15
1733393610000|2024-12-05 10:13:30|202606.1|202516.1|202607.3|202517.3|202607.3|202517.3|202605.8|202515.8|4
1733393620000|2024-12-05 10:13:40|202608.3|202518.3|202605.5|202515.5|202608.3|202518.3|202603|202513|14
1733393630000|2024-12-05 10:13:50|202606.8|202516.8|202614.6|202524.6|202614.8|202524.8|202603.2|202513.2|16
1733393640000|2024-12-05 10:14:00|202614.4|202524.4|202624.3|202534.3|202625.9|202535.9|202614.4|202524.4|17
1733393650000|2024-12-05 10:14:10|202625.5|202535.5|202621.7|202531.7|202641.4|202551.4|202621.7|202531.7|9
1733393660000|2024-12-05 10:14:20|202621.5|202531.5|202620.7|202530.7|202621.5|202531.5|202614.7|202524.7|10
1733393670000|2024-12-05 10:14:30|202624.9|202534.9|202621|202531|202624.9|202534.9|202619.3|202529.3|11
1733393680000|2024-12-05 10:14:40|202620.8|202530.8|202622.5|202532.5|202626.8|202536.8|202620.8|202530.8|9
1733393690000|2024-12-05 10:14:50|202618.4|202528.4|202609.3|202519.3|202619.3|202529.3|202603.5|202513.5|30
1733393700000|2024-12-05 10:15:00|202605.9|202515.9|202610.2|202520.2|202610.2|202520.2|202602.3|202512.3|9
1733393710000|2024-12-05 10:15:10|202610.3|202520.3|202623.2|202533.2|202623.2|202533.2|202610.3|202520.3|12
1733393720000|2024-12-05 10:15:20|202624.8|202534.8|202623.2|202533.2|202625.4|202535.4|202623|202533|17
1733393730000|2024-12-05 10:15:30|202623.3|202533.3|202622|202532|202625.1|202535.1|202620|202530|12
1733393740000|2024-12-05 10:15:40|202623.6|202533.6|202624.3|202534.3|202624.4|202534.4|202619.6|202529.6|7
1733393750000|2024-12-05 10:15:50|202623.5|202533.5|202624.9|202534.9|202628.4|202538.4|202619.9|202529.9|16
1733393760000|2024-12-05 10:16:00|202624.8|202534.8|202628.4|202538.4|202631.9|202541.9|202624.5|202534.5|25
1733393770000|2024-12-05 10:16:10|202630.4|202540.4|202625.3|202535.3|202630.4|202540.4|202617.8|202527.8|19
1733393780000|2024-12-05 10:16:20|202625.5|202535.5|202626.1|202536.1|202626.6|202536.6|202622.8|202532.8|20
1733393790000|2024-12-05 10:16:30|202626.3|202536.3|202625.4|202535.4|202627.9|202537.9|202625.4|202535.4|23
1733393800000|2024-12-05 10:16:40|202625.6|202535.6|202624.8|202534.8|202628.3|202538.3|202622|202532|23
1733393810000|2024-12-05 10:16:50|202625.5|202535.5|202620.9|202530.9|202626|202536|202619.9|202529.9|17
1733393820000|2024-12-05 10:17:00|202621.1|202531.1|202625.8|202535.8|202626|202536|202619.1|202529.1|20
1733393830000|2024-12-05 10:17:10|202626|202536|202625.2|202535.2|202635.1|202545.1|202624.6|202534.6|23
1733393840000|2024-12-05 10:17:20|202632.3|202542.3|202620.4|202530.4|202635.4|202545.4|202618.1|202528.1|11
1733393850000|2024-12-05 10:17:30|202620.6|202530.6|202624.4|202534.4|202624.4|202534.4|202620.1|202530.1|8
1733393860000|2024-12-05 10:17:40|202622.6|202532.6|202644.4|202554.4|202648.8|202558.8|202622.6|202532.6|20
1733393870000|2024-12-05 10:17:50|202646.3|202556.3|202663.9|202573.9|202668.7|202578.7|202644.4|202554.4|26
1733393880000|2024-12-05 10:18:00|202663.1|202573.1|202667.5|202577.5|202667.5|202577.5|202654.8|202564.8|21
1733393890000|2024-12-05 10:18:10|202667.8|202577.8|202666.7|202576.7|202668.2|202578.2|202662.6|202572.6|21
1733393900000|2024-12-05 10:18:20|202666.5|202576.5|202665.2|202575.2|202669.4|202579.4|202664.1|202574.1|22
1733393910000|2024-12-05 10:18:30|202665.4|202575.4|202665|202575|202671.9|202581.9|202665|202575|23
1733393920000|2024-12-05 10:18:40|202667.5|202577.5|202690.2|202600.2|202693.7|202603.7|202667.5|202577.5|18
1733393930000|2024-12-05 10:18:50|202689.6|202599.6|202690.1|202600.1|202690.5|202600.5|202689|202599|21
1733393940000|2024-12-05 10:19:00|202689.9|202599.9|202677.9|202587.9|202689.9|202599.9|202677.4|202587.4|7
1733393950000|2024-12-05 10:19:10|202679.8|202589.8|202679.9|202589.9|202680.2|202590.2|202679.6|202589.6|5
1733393960000|2024-12-05 10:19:20|202680.7|202590.7|202679.9|202589.9|202680.7|202590.7|202679.9|202589.9|9
1733393970000|2024-12-05 10:19:30|202679|202589|202685.5|202595.5|202685.9|202595.9|202679|202589|10
1733393980000|2024-12-05 10:19:40|202684.6|202594.6|202686.1|202596.1|202689.1|202599.1|202684.6|202594.6|7
1733393990000|2024-12-05 10:19:50|202685.7|202595.7|202684.8|202594.8|202686.9|202596.9|202684.8|202594.8|17
1733394000000|2024-12-05 10:20:00|202684.9|202594.9|202618.3|202528.3|202706.4|202616.4|202614.2|202524.2|28
1733394010000|2024-12-05 10:20:10|202618.2|202528.2|202615|202525|202621.6|202531.6|202615|202525|25
1733394020000|2024-12-05 10:20:20|202618.9|202528.9|202621.9|202531.9|202623.4|202533.4|202618.9|202528.9|15
1733394030000|2024-12-05 10:20:30|202621.1|202531.1|202624.1|202534.1|202624.1|202534.1|202621.1|202531.1|3
1733394040000|2024-12-05 10:20:40|202623.2|202533.2|202615|202525|202623.2|202533.2|202612.9|202522.9|7
1733394050000|2024-12-05 10:20:50|202614.9|202524.9|202613.4|202523.4|202614.9|202524.9|202613.4|202523.4|2
1733394060000|2024-12-05 10:21:00|202613.5|202523.5|202623|202533|202628|202538|202613.2|202523.2|15
1733394070000|2024-12-05 10:21:10|202623.4|202533.4|202624.9|202534.9|202628.6|202538.6|202620.6|202530.6|8
1733394080000|2024-12-05 10:21:20|202619.9|202529.9|202625.6|202535.6|202627.1|202537.1|202618.1|202528.1|10
1733394090000|2024-12-05 10:21:30|202624.8|202534.8|202622.4|202532.4|202624.8|202534.8|202621.1|202531.1|4
1733394100000|2024-12-05 10:21:40|202621.2|202531.2|202620.5|202530.5|202628.9|202538.9|202615.1|202525.1|12
1733394120000|2024-12-05 10:22:00|202617.5|202527.5|202621.1|202531.1|202626.2|202536.2|202617.5|202527.5|10
1733394130000|2024-12-05 10:22:10|202620.8|202530.8|202627.5|202537.5|202627.5|202537.5|202620.8|202530.8|10
1733394140000|2024-12-05 10:22:20|202624.8|202534.8|202624.8|202534.8|202624.8|202534.8|202624.8|202534.8|1
1733394150000|2024-12-05 10:22:30|202624.6|202534.6|202625.6|202535.6|202629.8|202539.8|202613.2|202523.2|16
1733394160000|2024-12-05 10:22:40|202623.8|202533.8|202620.1|202530.1|202623.8|202533.8|202619.1|202529.1|11
1733394170000|2024-12-05 10:22:50|202622.9|202532.9|202626.3|202536.3|202627.1|202537.1|202618.7|202528.7|12
1733394180000|2024-12-05 10:23:00|202626.1|202536.1|202626.4|202536.4|202626.4|202536.4|202623.6|202533.6|4
1733394190000|2024-12-05 10:23:10|202624.9|202534.9|202579.5|202489.5|202655.3|202565.3|202576.1|202486.1|28
1733394200000|2024-12-05 10:23:20|202580.4|202490.4|202586.7|202496.7|202589|202499|202580.4|202490.4|22
1733394210000|2024-12-05 10:23:30|202585|202495|202583.8|202493.8|202586.9|202496.9|202580.6|202490.6|29
1733394220000|2024-12-05 10:23:40|202581|202491|202586.9|202496.9|202588.1|202498.1|202579.5|202489.5|23
1733394230000|2024-12-05 10:23:50|202585|202495|202575.6|202485.6|202585|202495|202575|202485|15
1733394240000|2024-12-05 10:24:00|202574.8|202484.8|202584.2|202494.2|202585.1|202495.1|202574.8|202484.8|16
1733394250000|2024-12-05 10:24:10|202582.6|202492.6|202583.9|202493.9|202585.5|202495.5|202575.4|202485.4|11
1733394260000|2024-12-05 10:24:20|202582.6|202492.6|202578.4|202488.4|202586|202496|202574.3|202484.3|15
1733394270000|2024-12-05 10:24:30|202536.1|202446.1|202590.2|202500.2|202591.1|202501.1|202536.1|202446.1|31
1733394280000|2024-12-05 10:24:40|202590.1|202500.1|202595.4|202505.4|202595.4|202505.4|202588.7|202498.7|21
1733394290000|2024-12-05 10:24:50|202593.4|202503.4|202597|202507|202597|202507|202591.9|202501.9|18
1733394300000|2024-12-05 10:25:00|202594|202504|202592.2|202502.2|202597|202507|202589.6|202499.6|15
1733394310000|2024-12-05 10:25:10|202593|202503|202616.1|202526.1|202618.4|202528.4|202593|202503|12
1733394320000|2024-12-05 10:25:20|202615.1|202525.1|202618.3|202528.3|202618.6|202528.6|202611.8|202521.8|12
1733394330000|2024-12-05 10:25:30|202616.9|202526.9|202617.8|202527.8|202617.8|202527.8|202616.8|202526.8|5
1733394340000|2024-12-05 10:25:40|202618|202528|202622.2|202532.2|202622.9|202532.9|202618|202528|5
1733394350000|2024-12-05 10:25:50|202624|202534|202621.2|202531.2|202624|202534|202621.2|202531.2|4
1733394360000|2024-12-05 10:26:00|202621.4|202531.4|202628.2|202538.2|202630.7|202540.7|202621.4|202531.4|8
1733394370000|2024-12-05 10:26:10|202628|202538|202614.6|202524.6|202628|202538|202610.8|202520.8|9
1733394380000|2024-12-05 10:26:20|202615.4|202525.4|202617.1|202527.1|202619.4|202529.4|202612.3|202522.3|18
1733394390000|2024-12-05 10:26:30|202615|202525|202614.9|202524.9|202616.8|202526.8|202612.1|202522.1|23
1733394400000|2024-12-05 10:26:40|202614.5|202524.5|202621.8|202531.8|202624.8|202534.8|202614.4|202524.4|19
1733394410000|2024-12-05 10:26:50|202621.7|202531.7|202660.9|202570.9|202662.7|202572.7|202621.7|202531.7|11
1733394420000|2024-12-05 10:27:00|202661.9|202571.9|202666|202576|202669|202579|202661.3|202571.3|10
1733394430000|2024-12-05 10:27:10|202668|202578|202666|202576|202670.4|202580.4|202663.4|202573.4|7
1733394440000|2024-12-05 10:27:20|202666.7|202576.7|202661.3|202571.3|202669.4|202579.4|202661.3|202571.3|9
1733394450000|2024-12-05 10:27:30|202661.1|202571.1|202682.6|202592.6|202684.7|202594.7|202661.1|202571.1|21
1733394460000|2024-12-05 10:27:40|202690.2|202600.2|202684.5|202594.5|202697|202607|202682.3|202592.3|20
1733394470000|2024-12-05 10:27:50|202687.2|202597.2|202689.3|202599.3|202694.8|202604.8|202687.2|202597.2|14
1733394480000|2024-12-05 10:28:00|202690.8|202600.8|202680.1|202590.1|202690.8|202600.8|202678.8|202588.8|21
1733394490000|2024-12-05 10:28:10|202681.5|202591.5|202674.1|202584.1|202681.5|202591.5|202673.6|202583.6|19
1733394500000|2024-12-05 10:28:20|202674.9|202584.9|202675.3|202585.3|202682.5|202592.5|202674.9|202584.9|10
1733394510000|2024-12-05 10:28:30|202675.5|202585.5|202679.1|202589.1|202682.1|202592.1|202674|202584|19
1733394520000|2024-12-05 10:28:40|202679.4|202589.4|202684.2|202594.2|202688.1|202598.1|202679.4|202589.4|16
1733394530000|2024-12-05 10:28:50|202684.1|202594.1|202684.3|202594.3|202686.4|202596.4|202683.1|202593.1|12
1733394540000|2024-12-05 10:29:00|202683.2|202593.2|202690.5|202600.5|202695.5|202605.5|202683.2|202593.2|17
1733394550000|2024-12-05 10:29:10|202688.3|202598.3|202689.6|202599.6|202691.6|202601.6|202687.2|202597.2|11
1733394560000|2024-12-05 10:29:20|202688.8|202598.8|202679.2|202589.2|202689.6|202599.6|202676.8|202586.8|26
1733394570000|2024-12-05 10:29:30|202679.4|202589.4|202683.4|202593.4|202685.4|202595.4|202678.6|202588.6|13
1733394580000|2024-12-05 10:29:40|202680.3|202590.3|202672|202582|202680.3|202590.3|202672|202582|10
1733394590000|2024-12-05 10:29:50|202675.1|202585.1|202672.6|202582.6|202675.8|202585.8|202666.4|202576.4|17
1733394600000|2024-12-05 10:30:00|202672.8|202582.8|202685.4|202595.4|202686.7|202596.7|202672.8|202582.8|20
1733394610000|2024-12-05 10:30:10|202686.1|202596.1|202679.1|202589.1|202686.1|202596.1|202674|202584|11
1733394620000|2024-12-05 10:30:20|202677.5|202587.5|202675.7|202585.7|202678.8|202588.8|202675.3|202585.3|8
1733394630000|2024-12-05 10:30:30|202676.1|202586.1|202675.2|202585.2|202676.3|202586.3|202671.7|202581.7|15
1733394640000|2024-12-05 10:30:40|202675|202585|202674|202584|202676.8|202586.8|202673.4|202583.4|13
1733394650000|2024-12-05 10:30:50|202676.6|202586.6|202690.6|202600.6|202690.6|202600.6|202671.2|202581.2|19
1733394660000|2024-12-05 10:31:00|202691|202601|202705.8|202615.8|202707.2|202617.2|202689.4|202599.4|15
1733394670000|2024-12-05 10:31:10|202702.7|202612.7|202701.8|202611.8|202710.3|202620.3|202701.8|202611.8|11
1733394680000|2024-12-05 10:31:20|202702.2|202612.2|202707.5|202617.5|202708.4|202618.4|202702.2|202612.2|11
1733394690000|2024-12-05 10:31:30|202707.1|202617.1|202719.8|202629.8|202723.4|202633.4|202706.9|202616.9|17
1733394700000|2024-12-05 10:31:40|202719.2|202629.2|202719.9|202629.9|202721.8|202631.8|202717.9|202627.9|16
1733394710000|2024-12-05 10:31:50|202719.7|202629.7|202723.4|202633.4|202727.4|202637.4|202719.7|202629.7|13
1733394720000|2024-12-05 10:32:00|202723.2|202633.2|202716.6|202626.6|202724.1|202634.1|202716.1|202626.1|16
1733394730000|2024-12-05 10:32:10|202716.8|202626.8|202745.9|202655.9|202746.5|202656.5|202716.4|202626.4|18
1733394740000|2024-12-05 10:32:20|202745.7|202655.7|202750.6|202660.6|202759.1|202669.1|202745.7|202655.7|15
1733394750000|2024-12-05 10:32:30|202749.4|202659.4|202754.9|202664.9|202755.7|202665.7|202743.3|202653.3|11
1733394760000|2024-12-05 10:32:40|202754.1|202664.1|202754.3|202664.3|202754.3|202664.3|202754.1|202664.1|2
1733394770000|2024-12-05 10:32:50|202756.7|202666.7|202756.7|202666.7|202761.3|202671.3|202756.3|202666.3|12
1733394780000|2024-12-05 10:33:00|202756.8|202666.8|202749.5|202659.5|202756.8|202666.8|202747|202657|11
1733394790000|2024-12-05 10:33:10|202745.7|202655.7|202746.7|202656.7|202750.2|202660.2|202745.7|202655.7|6
1733394800000|2024-12-05 10:33:20|202749.3|202659.3|202748.6|202658.6|202749.3|202659.3|202744.1|202654.1|8
1733394810000|2024-12-05 10:33:30|202750|202660|202748|202658|202755.3|202665.3|202748|202658|8
1733394820000|2024-12-05 10:33:40|202747|202657|202744.1|202654.1|202747|202657|202742|202652|9
1733394830000|2024-12-05 10:33:50|202728.6|202638.6|202732|202642|202737.2|202647.2|202728.6|202638.6|19
1733394840000|2024-12-05 10:34:00|202731.9|202641.9|202719.9|202629.9|202732.2|202642.2|202718.5|202628.5|9
1733394850000|2024-12-05 10:34:10|202721.7|202631.7|202713.5|202623.5|202726.5|202636.5|202710.5|202620.5|22
1733394860000|2024-12-05 10:34:20|202711.7|202621.7|202710|202620|202713.8|202623.8|202710|202620|11
1733394870000|2024-12-05 10:34:30|202710.5|202620.5|202664.9|202574.9|202712.3|202622.3|202654.3|202564.3|25
1733394880000|2024-12-05 10:34:40|202664.5|202574.5|202660.8|202570.8|202664.5|202574.5|202655.8|202565.8|8
1733394890000|2024-12-05 10:34:50|202658.5|202568.5|202652.5|202562.5|202659.7|202569.7|202652.3|202562.3|9
1733394900000|2024-12-05 10:35:00|202652|202562|202656.6|202566.6|202657.4|202567.4|202649.3|202559.3|6
1733394910000|2024-12-05 10:35:10|202655.1|202565.1|202654.6|202564.6|202659.8|202569.8|202650.6|202560.6|9
1733394920000|2024-12-05 10:35:20|202655.8|202565.8|202662|202572|202666.2|202576.2|202655.8|202565.8|10
1733394930000|2024-12-05 10:35:30|202665.3|202575.3|202671.2|202581.2|202674.6|202584.6|202663|202573|13
1733394940000|2024-12-05 10:35:40|202670.7|202580.7|202662.9|202572.9|202670.7|202580.7|202662.4|202572.4|3
1733394950000|2024-12-05 10:35:50|202663.6|202573.6|202567.7|202477.7|202664.9|202574.9|202562.7|202472.7|24
1733394960000|2024-12-05 10:36:00|202568.9|202478.9|202596.9|202506.9|202599|202509|202568.9|202478.9|17
1733394970000|2024-12-05 10:36:10|202596.7|202506.7|202599.7|202509.7|202601.8|202511.8|202588.9|202498.9|11
1733394980000|2024-12-05 10:36:20|202601|202511|202605|202515|202605.2|202515.2|202590.7|202500.7|12
1733394990000|2024-12-05 10:36:30|202602.7|202512.7|202606|202516|202606.1|202516.1|202602.7|202512.7|5
1733395000000|2024-12-05 10:36:40|202606.8|202516.8|202604.1|202514.1|202607.2|202517.2|202604.1|202514.1|7
1733395010000|2024-12-05 10:36:50|202601.5|202511.5|202617.4|202527.4|202619.4|202529.4|202601.5|202511.5|13
1733395020000|2024-12-05 10:37:00|202618.2|202528.2|202625.8|202535.8|202627.1|202537.1|202617.8|202527.8|16
1733395030000|2024-12-05 10:37:10|202621.5|202531.5|202620.3|202530.3|202624|202534|202620.1|202530.1|7
1733395040000|2024-12-05 10:37:20|202620.5|202530.5|202620|202530|202620.8|202530.8|202619.3|202529.3|12
1733395050000|2024-12-05 10:37:30|202620.4|202530.4|202626.6|202536.6|202629.6|202539.6|202620.4|202530.4|9
1733395060000|2024-12-05 10:37:40|202624.2|202534.2|202619.9|202529.9|202629.6|202539.6|202617.9|202527.9|14
1733395070000|2024-12-05 10:37:50|202620.1|202530.1|202623.6|202533.6|202626.6|202536.6|202612.4|202522.4|13
1733395080000|2024-12-05 10:38:00|202622.4|202532.4|202619.9|202529.9|202624.4|202534.4|202619.4|202529.4|13
1733395090000|2024-12-05 10:38:10|202622.8|202532.8|202617.9|202527.9|202622.8|202532.8|202617.9|202527.9|8
1733395100000|2024-12-05 10:38:20|202619.9|202529.9|202629.3|202539.3|202629.3|202539.3|202619.9|202529.9|9
1733395110000|2024-12-05 10:38:30|202634.3|202544.3|202627.6|202537.6|202635.7|202545.7|202627.6|202537.6|11
1733395120000|2024-12-05 10:38:40|202628.4|202538.4|202631.1|202541.1|202631.9|202541.9|202628.4|202538.4|4
1733395130000|2024-12-05 10:38:50|202630.4|202540.4|202624.1|202534.1|202630.4|202540.4|202624|202534|5
1733395140000|2024-12-05 10:39:00|202624.7|202534.7|202626|202536|202626|202536|202624.7|202534.7|2
1733395150000|2024-12-05 10:39:10|202628.4|202538.4|202631.5|202541.5|202633.5|202543.5|202628.4|202538.4|4
1733395160000|2024-12-05 10:39:20|202628|202538|202633.5|202543.5|202633.5|202543.5|202624.3|202534.3|7
1733395170000|2024-12-05 10:39:30|202632.8|202542.8|202628|202538|202632.8|202542.8|202615.9|202525.9|13
1733395180000|2024-12-05 10:39:40|202627.8|202537.8|202626.3|202536.3|202627.9|202537.9|202625.4|202535.4|5
1733395190000|2024-12-05 10:39:50|202627.2|202537.2|202584.1|202494.1|202627.2|202537.2|202581.8|202491.8|16
1733395200000|2024-12-05 10:40:00|202584.6|202494.6|202582.6|202492.6|202586.2|202496.2|202580.3|202490.3|4
1733395210000|2024-12-05 10:40:10|202583.7|202493.7|202583.4|202493.4|202583.9|202493.9|202582.1|202492.1|8
1733395220000|2024-12-05 10:40:20|202583.2|202493.2|202583.6|202493.6|202585|202495|202580.5|202490.5|21
1733395230000|2024-12-05 10:40:30|202583.2|202493.2|202582.4|202492.4|202583.7|202493.7|202582.2|202492.2|20
1733395240000|2024-12-05 10:40:40|202579.8|202489.8|202586.3|202496.3|202586.3|202496.3|202579.2|202489.2|22
1733395250000|2024-12-05 10:40:50|202585.1|202495.1|202582.1|202492.1|202587|202497|202580.1|202490.1|21
1733395260000|2024-12-05 10:41:00|202581.9|202491.9|202581.6|202491.6|202582.1|202492.1|202579.5|202489.5|21
1733395270000|2024-12-05 10:41:10|202581.8|202491.8|202581.8|202491.8|202583.5|202493.5|202578.4|202488.4|20
1733395280000|2024-12-05 10:41:20|202581.6|202491.6|202582.2|202492.2|202584.7|202494.7|202581.6|202491.6|22
1733395290000|2024-12-05 10:41:30|202583.8|202493.8|202589.8|202499.8|202589.8|202499.8|202576.9|202486.9|24
1733395300000|2024-12-05 10:41:40|202590.9|202500.9|202631.2|202541.2|202637.3|202547.3|202590.9|202500.9|23
1733395310000|2024-12-05 10:41:50|202629.8|202539.8|202632.1|202542.1|202633.8|202543.8|202621.3|202531.3|18
1733395320000|2024-12-05 10:42:00|202631.8|202541.8|202624.9|202534.9|202631.8|202541.8|202619.8|202529.8|16
1733395330000|2024-12-05 10:42:10|202624.5|202534.5|202630.1|202540.1|202632.2|202542.2|202624.5|202534.5|17
1733395340000|2024-12-05 10:42:20|202630.5|202540.5|202631.2|202541.2|202631.8|202541.8|202628.8|202538.8|11
1733395350000|2024-12-05 10:42:30|202633.2|202543.2|202628.3|202538.3|202640.8|202550.8|202628.3|202538.3|8
1733395360000|2024-12-05 10:42:40|202628.8|202538.8|202635|202545|202635|202545|202627.6|202537.6|15
1733395370000|2024-12-05 10:42:50|202635.3|202545.3|202631.7|202541.7|202635.7|202545.7|202625|202535|13
1733395380000|2024-12-05 10:43:00|202632.5|202542.5|202632.5|202542.5|202632.7|202542.7|202628.2|202538.2|8
1733395390000|2024-12-05 10:43:10|202634.8|202544.8|202713.4|202623.4|202731.2|202641.2|202634.8|202544.8|33
1733395400000|2024-12-05 10:43:20|202712.2|202622.2|202737.1|202647.1|202739.9|202649.9|202707.5|202617.5|19
1733395410000|2024-12-05 10:43:30|202738.3|202648.3|202737.8|202647.8|202743.6|202653.6|202733.4|202643.4|20
1733395420000|2024-12-05 10:43:40|202737.6|202647.6|202737.4|202647.4|202747.2|202657.2|202737|202647|15
1733395430000|2024-12-05 10:43:50|202738.9|202648.9|202744.1|202654.1|202746.9|202656.9|202738|202648|18
1733395440000|2024-12-05 10:44:00|202743.7|202653.7|202735.3|202645.3|202743.7|202653.7|202735.3|202645.3|21
1733395450000|2024-12-05 10:44:10|202737.2|202647.2|202746.5|202656.5|202749.8|202659.8|202737.2|202647.2|21
1733395460000|2024-12-05 10:44:20|202746.1|202656.1|202745.8|202655.8|202746.9|202656.9|202740.4|202650.4|26
1733395470000|2024-12-05 10:44:30|202744|202654|202736.5|202646.5|202751.4|202661.4|202736.5|202646.5|23
1733395480000|2024-12-05 10:44:40|202735.8|202645.8|202727.1|202637.1|202738.4|202648.4|202721.2|202631.2|14
1733395490000|2024-12-05 10:44:50|202726.4|202636.4|202709|202619|202726.4|202636.4|202706.9|202616.9|18
1733395500000|2024-12-05 10:45:00|202709.2|202619.2|202706.5|202616.5|202710.8|202620.8|202704.5|202614.5|20
1733395510000|2024-12-05 10:45:10|202706.9|202616.9|202710.7|202620.7|202713.7|202623.7|202704.1|202614.1|7
1733395520000|2024-12-05 10:45:20|202707.7|202617.7|202711.9|202621.9|202714.8|202624.8|202703.6|202613.6|12
1733395530000|2024-12-05 10:45:30|202710.1|202620.1|202698.4|202608.4|202710.1|202620.1|202698.1|202608.1|5
1733395540000|2024-12-05 10:45:40|202699.9|202609.9|202695|202605|202713.5|202623.5|202694.3|202604.3|13
1733395550000|2024-12-05 10:45:50|202695.2|202605.2|202711.6|202621.6|202715.3|202625.3|202695.2|202605.2|15
1733395560000|2024-12-05 10:46:00|202712.7|202622.7|202730.7|202640.7|202741.7|202651.7|202712.7|202622.7|17
1733395570000|2024-12-05 10:46:10|202730.8|202640.8|202732.6|202642.6|202738.3|202648.3|202726.9|202636.9|15
1733395580000|2024-12-05 10:46:20|202732.4|202642.4|202735.8|202645.8|202739.1|202649.1|202728.4|202638.4|24
1733395590000|2024-12-05 10:46:30|202735|202645|202727.5|202637.5|202736|202646|202727.5|202637.5|17
1733395600000|2024-12-05 10:46:40|202729.5|202639.5|202722.3|202632.3|202735.5|202645.5|202714|202624|21
1733395610000|2024-12-05 10:46:50|202722.1|202632.1|202725.6|202635.6|202725.6|202635.6|202720.3|202630.3|7
1733395620000|2024-12-05 10:47:00|202726.3|202636.3|202736.4|202646.4|202740.2|202650.2|202726.3|202636.3|9
1733395630000|2024-12-05 10:47:10|202737.4|202647.4|202739.7|202649.7|202740.5|202650.5|202737.4|202647.4|4
1733395640000|2024-12-05 10:47:20|202739.9|202649.9|202713.3|202623.3|202739.9|202649.9|202706.4|202616.4|10
1733395650000|2024-12-05 10:47:30|202711.3|202621.3|202715.4|202625.4|202722.2|202632.2|202711.3|202621.3|23
1733395660000|2024-12-05 10:47:40|202717.6|202627.6|202711.3|202621.3|202725.2|202635.2|202711.3|202621.3|16
1733395670000|2024-12-05 10:47:50|202711.4|202621.4|202712.9|202622.9|202714.6|202624.6|202711.4|202621.4|8
1733395680000|2024-12-05 10:48:00|202716.8|202626.8|202709.3|202619.3|202726.3|202636.3|202708.9|202618.9|25
1733395690000|2024-12-05 10:48:10|202712.9|202622.9|202708.6|202618.6|202715.7|202625.7|202701|202611|12
1733395700000|2024-12-05 10:48:20|202708.9|202618.9|202704.6|202614.6|202715.5|202625.5|202698.4|202608.4|15
1733395710000|2024-12-05 10:48:30|202702.1|202612.1|202696.7|202606.7|202702.1|202612.1|202695.3|202605.3|13
1733395720000|2024-12-05 10:48:40|202697.6|202607.6|202700.9|202610.9|202702.9|202612.9|202697.6|202607.6|5
1733395730000|2024-12-05 10:48:50|202701.3|202611.3|202710.4|202620.4|202714.4|202624.4|202699.6|202609.6|12
1733395740000|2024-12-05 10:49:00|202708.4|202618.4|202705.9|202615.9|202709.9|202619.9|202704.6|202614.6|11
1733395750000|2024-12-05 10:49:10|202709.7|202619.7|202706.2|202616.2|202709.7|202619.7|202702.7|202612.7|12
1733395760000|2024-12-05 10:49:20|202703.2|202613.2|202699.5|202609.5|202709.6|202619.6|202697.8|202607.8|10
1733395770000|2024-12-05 10:49:30|202700.5|202610.5|202705.1|202615.1|202709.5|202619.5|202700.5|202610.5|7
1733395780000|2024-12-05 10:49:40|202706|202616|202698.3|202608.3|202706|202616|202696.6|202606.6|12
1733395790000|2024-12-05 10:49:50|202696.6|202606.6|202711.9|202621.9|202720.1|202630.1|202695.5|202605.5|17
1733395800000|2024-12-05 10:50:00|202716.5|202626.5|202712.3|202622.3|202720.7|202630.7|202703.9|202613.9|13
1733395810000|2024-12-05 10:50:10|202710.2|202620.2|202710.9|202620.9|202710.9|202620.9|202704.4|202614.4|6
1733395820000|2024-12-05 10:50:20|202709.6|202619.6|202713.5|202623.5|202715.9|202625.9|202700.6|202610.6|14
1733395830000|2024-12-05 10:50:30|202711.5|202621.5|202713.2|202623.2|202717.3|202627.3|202702.4|202612.4|10
1733395840000|2024-12-05 10:50:40|202716.6|202626.6|202726.7|202636.7|202728.8|202638.8|202709.3|202619.3|21
1733395850000|2024-12-05 10:50:50|202728.5|202638.5|202730.3|202640.3|202736.6|202646.6|202725.1|202635.1|31
1733395860000|2024-12-05 10:51:00|202733.4|202643.4|202764.5|202674.5|202764.5|202674.5|202733.4|202643.4|16
1733395870000|2024-12-05 10:51:10|202763.6|202673.6|202767.2|202677.2|202773.5|202683.5|202757.9|202667.9|19
1733395880000|2024-12-05 10:51:20|202766|202676|202770.4|202680.4|202777.5|202687.5|202766|202676|23
1733395890000|2024-12-05 10:51:30|202770.6|202680.6|202787.3|202697.3|202787.3|202697.3|202770.5|202680.5|12
1733395900000|2024-12-05 10:51:40|202786.7|202696.7|202788.9|202698.9|202792.1|202702.1|202784.7|202694.7|15
1733395910000|2024-12-05 10:51:50|202788.2|202698.2|202784.8|202694.8|202788.2|202698.2|202784.8|202694.8|3
1733395920000|2024-12-05 10:52:00|202786|202696|202775.5|202685.5|202786|202696|202775.5|202685.5|13
1733395930000|2024-12-05 10:52:10|202783.4|202693.4|202782.5|202692.5|202787.7|202697.7|202776.7|202686.7|13
1733395940000|2024-12-05 10:52:20|202782.8|202692.8|202784.5|202694.5|202786.9|202696.9|202781.2|202691.2|11
1733395950000|2024-12-05 10:52:30|202785.4|202695.4|202780.7|202690.7|202785.4|202695.4|202775.3|202685.3|11
1733395960000|2024-12-05 10:52:40|202781.4|202691.4|202780.9|202690.9|202782.6|202692.6|202778.6|202688.6|12
1733395970000|2024-12-05 10:52:50|202782|202692|202754.2|202664.2|202788.7|202698.7|202752.2|202662.2|17
1733395980000|2024-12-05 10:53:00|202754.3|202664.3|202785.2|202695.2|202785.2|202695.2|202754.3|202664.3|15
1733395990000|2024-12-05 10:53:10|202786.8|202696.8|202787.8|202697.8|202788.8|202698.8|202783.8|202693.8|10
1733396000000|2024-12-05 10:53:20|202787.6|202697.6|202790.8|202700.8|202791.4|202701.4|202787.6|202697.6|6
1733396010000|2024-12-05 10:53:30|202791.1|202701.1|202795.5|202705.5|202796|202706|202791.1|202701.1|9
1733396020000|2024-12-05 10:53:40|202793.9|202703.9|202793.9|202703.9|202795.3|202705.3|202790.6|202700.6|14
1733396030000|2024-12-05 10:53:50|202794.3|202704.3|202788.3|202698.3|202794.3|202704.3|202782.7|202692.7|14
1733396040000|2024-12-05 10:54:00|202788.2|202698.2|202786.3|202696.3|202790|202700|202783.6|202693.6|11
1733396050000|2024-12-05 10:54:10|202787|202697|202785.2|202695.2|202791.8|202701.8|202785.2|202695.2|15
1733396060000|2024-12-05 10:54:20|202786.3|202696.3|202786|202696|202786.9|202696.9|202779.9|202689.9|15
1733396070000|2024-12-05 10:54:30|202783.2|202693.2|202786.2|202696.2|202791.3|202701.3|202776.9|202686.9|16
1733396080000|2024-12-05 10:54:40|202787.6|202697.6|202786.8|202696.8|202787.6|202697.6|202784.8|202694.8|4
1733396090000|2024-12-05 10:54:50|202787.4|202697.4|202786.5|202696.5|202789.2|202699.2|202785.7|202695.7|11
1733396100000|2024-12-05 10:55:00|202788.2|202698.2|202762.5|202672.5|202788.2|202698.2|202754.5|202664.5|26
1733396110000|2024-12-05 10:55:10|202762.7|202672.7|202759.8|202669.8|202767.3|202677.3|202748.9|202658.9|26
1733396120000|2024-12-05 10:55:20|202753.3|202663.3|202755.2|202665.2|202762|202672|202750.7|202660.7|21
1733396130000|2024-12-05 10:55:30|202755|202665|202750|202660|202760.7|202670.7|202744.9|202654.9|27
1733396140000|2024-12-05 10:55:40|202750.6|202660.6|202757.5|202667.5|202758.7|202668.7|202747.7|202657.7|23
1733396150000|2024-12-05 10:55:50|202757.7|202667.7|202761.6|202671.6|202763.1|202673.1|202755.7|202665.7|11
1733396160000|2024-12-05 10:56:00|202761.7|202671.7|202762.2|202672.2|202766|202676|202759.5|202669.5|16
1733396170000|2024-12-05 10:56:10|202760.1|202670.1|202756.3|202666.3|202760.1|202670.1|202753.2|202663.2|26
1733396180000|2024-12-05 10:56:20|202757.3|202667.3|202753.5|202663.5|202758|202668|202748.9|202658.9|20
1733396190000|2024-12-05 10:56:30|202754.3|202664.3|202757.6|202667.6|202758.4|202668.4|202751|202661|26
1733396200000|2024-12-05 10:56:40|202757.5|202667.5|202750.5|202660.5|202757.5|202667.5|202747.9|202657.9|29
1733396210000|2024-12-05 10:56:50|202747.7|202657.7|202740.2|202650.2|202749.8|202659.8|202740.2|202650.2|21
1733396220000|2024-12-05 10:57:00|202740.3|202650.3|202751.7|202661.7|202752.2|202662.2|202740.3|202650.3|21
1733396230000|2024-12-05 10:57:10|202750.3|202660.3|202750.6|202660.6|202751.6|202661.6|202749.3|202659.3|26
1733396240000|2024-12-05 10:57:20|202751.5|202661.5|202741|202651|202752.1|202662.1|202737.9|202647.9|17
1733396250000|2024-12-05 10:57:30|202739|202649|202743.4|202653.4|202745.4|202655.4|202738.6|202648.6|11
1733396260000|2024-12-05 10:57:40|202743.7|202653.7|202735.3|202645.3|202743.7|202653.7|202735.3|202645.3|11
1733396270000|2024-12-05 10:57:50|202736.3|202646.3|202736.9|202646.9|202738.4|202648.4|202736.3|202646.3|14
1733396280000|2024-12-05 10:58:00|202733.9|202643.9|202737.7|202647.7|202740.1|202650.1|202733.9|202643.9|27
1733396290000|2024-12-05 10:58:10|202735.8|202645.8|202746|202656|202749.1|202659.1|202735.8|202645.8|16
1733396300000|2024-12-05 10:58:20|202747.1|202657.1|202740.9|202650.9|202747.1|202657.1|202733.1|202643.1|15
1733396310000|2024-12-05 10:58:30|202741.4|202651.4|202742.8|202652.8|202742.8|202652.8|202741.4|202651.4|2
1733396320000|2024-12-05 10:58:40|202741.9|202651.9|202740.3|202650.3|202745.6|202655.6|202739.7|202649.7|12
1733396330000|2024-12-05 10:58:50|202740.2|202650.2|202742.9|202652.9|202743.9|202653.9|202740.2|202650.2|7
1733396340000|2024-12-05 10:59:00|202743.6|202653.6|202760|202670|202761|202671|202743.6|202653.6|26
1733396350000|2024-12-05 10:59:10|202758.8|202668.8|202765.8|202675.8|202768.7|202678.7|202753.9|202663.9|22
1733396360000|2024-12-05 10:59:20|202767.1|202677.1|202771.7|202681.7|202775|202685|202767.1|202677.1|9
1733396370000|2024-12-05 10:59:30|202771.1|202681.1|202777.8|202687.8|202779.2|202689.2|202771.1|202681.1|11
1733396380000|2024-12-05 10:59:40|202776.7|202686.7|202785.2|202695.2|202789.4|202699.4|202775.6|202685.6|28
1733396390000|2024-12-05 10:59:50|202785.9|202695.9|202780.8|202690.8|202789.6|202699.6|202771.4|202681.4|18
1733396400000|2024-12-05 11:00:00|202800.2|202710.2|202799.2|202709.2|202805.1|202715.1|202796.7|202706.7|17
1733396410000|2024-12-05 11:00:10|202798.4|202708.4|202794.9|202704.9|202798.4|202708.4|202792.1|202702.1|16
1733396420000|2024-12-05 11:00:20|202793.9|202703.9|202792.3|202702.3|202797.9|202707.9|202792.3|202702.3|15
1733396430000|2024-12-05 11:00:30|202792.4|202702.4|202791|202701|202793.5|202703.5|202789.5|202699.5|16
1733396440000|2024-12-05 11:00:40|202791.6|202701.6|202789.3|202699.3|202791.6|202701.6|202778.8|202688.8|19
1733396450000|2024-12-05 11:00:50|202788.4|202698.4|202788.8|202698.8|202789.5|202699.5|202783.6|202693.6|18
1733396460000|2024-12-05 11:01:00|202789|202699|202787.3|202697.3|202790.9|202700.9|202784|202694|25
1733396470000|2024-12-05 11:01:10|202787.7|202697.7|202783.9|202693.9|202788.4|202698.4|202781.7|202691.7|23
1733396480000|2024-12-05 11:01:20|202784.3|202694.3|202789.2|202699.2|202789.5|202699.5|202776.2|202686.2|23
1733396490000|2024-12-05 11:01:30|202789.5|202699.5|202789.1|202699.1|202793.2|202703.2|202779.3|202689.3|32
1733396500000|2024-12-05 11:01:40|202791.2|202701.2|202787.5|202697.5|202792.5|202702.5|202787.5|202697.5|27
1733396510000|2024-12-05 11:01:50|202789.4|202699.4|202777.7|202687.7|202793.1|202703.1|202777.1|202687.1|29
1733396520000|2024-12-05 11:02:00|202777.6|202687.6|202751.6|202661.6|202777.6|202687.6|202747.9|202657.9|26
1733396530000|2024-12-05 11:02:10|202751.9|202661.9|202758.6|202668.6|202770.4|202680.4|202751.9|202661.9|19
1733396540000|2024-12-05 11:02:20|202759.6|202669.6|202757.4|202667.4|202766.2|202676.2|202755.8|202665.8|16
1733396550000|2024-12-05 11:02:30|202757.6|202667.6|202762.6|202672.6|202767.7|202677.7|202757.4|202667.4|11
1733396560000|2024-12-05 11:02:40|202761.6|202671.6|202753.7|202663.7|202761.6|202671.6|202753.1|202663.1|14
1733396570000|2024-12-05 11:02:50|202754|202664|202752.5|202662.5|202762.7|202672.7|202752.5|202662.5|25
1733396580000|2024-12-05 11:03:00|202752.1|202662.1|202753|202663|202758|202668|202750.8|202660.8|19
1733396590000|2024-12-05 11:03:10|202757.1|202667.1|202752.5|202662.5|202757.8|202667.8|202752.5|202662.5|12
1733396600000|2024-12-05 11:03:20|202754.1|202664.1|202763.7|202673.7|202765|202675|202753.1|202663.1|15
1733396610000|2024-12-05 11:03:30|202767.1|202677.1|202769.1|202679.1|202771.2|202681.2|202764.5|202674.5|27
1733396620000|2024-12-05 11:03:40|202792.6|202702.6|202788.2|202698.2|202792.6|202702.6|202782.4|202692.4|20
1733396630000|2024-12-05 11:03:50|202788.3|202698.3|202786.7|202696.7|202788.3|202698.3|202777.6|202687.6|13
1733396640000|2024-12-05 11:04:00|202786|202696|202777.4|202687.4|202786|202696|202775.9|202685.9|17
1733396650000|2024-12-05 11:04:10|202777.6|202687.6|202782.9|202692.9|202788.2|202698.2|202771.9|202681.9|19
1733396660000|2024-12-05 11:04:20|202784.2|202694.2|202779.8|202689.8|202784.2|202694.2|202779|202689|14
1733396670000|2024-12-05 11:04:30|202780.2|202690.2|202786.9|202696.9|202789.1|202699.1|202780.2|202690.2|16
1733396680000|2024-12-05 11:04:40|202786.8|202696.8|202786.2|202696.2|202790.1|202700.1|202786.2|202696.2|20
1733396690000|2024-12-05 11:04:50|202784.2|202694.2|202785.7|202695.7|202785.8|202695.8|202782.9|202692.9|5
1733396700000|2024-12-05 11:05:00|202784.5|202694.5|202770|202680|202784.9|202694.9|202768.8|202678.8|18
1733396710000|2024-12-05 11:05:10|202768.5|202678.5|202767.4|202677.4|202770.9|202680.9|202767.4|202677.4|6
1733396720000|2024-12-05 11:05:20|202761.9|202671.9|202770.9|202680.9|202775.5|202685.5|202761.9|202671.9|23
1733396730000|2024-12-05 11:05:30|202770.8|202680.8|202766.4|202676.4|202770.8|202680.8|202764.7|202674.7|6
1733396740000|2024-12-05 11:05:40|202763.3|202673.3|202762.5|202672.5|202763.3|202673.3|202755.5|202665.5|20
1733396750000|2024-12-05 11:05:50|202764.2|202674.2|202764.1|202674.1|202766.6|202676.6|202760.5|202670.5|24
1733396760000|2024-12-05 11:06:00|202763.5|202673.5|202763.7|202673.7|202765.4|202675.4|202760|202670|23
1733396770000|2024-12-05 11:06:10|202762.5|202672.5|202766.9|202676.9|202766.9|202676.9|202760.4|202670.4|19
1733396780000|2024-12-05 11:06:20|202769.2|202679.2|202750.5|202660.5|202772.9|202682.9|202748.4|202658.4|21
1733396790000|2024-12-05 11:06:30|202751.7|202661.7|202753|202663|202753|202663|202751.7|202661.7|6
1733396800000|2024-12-05 11:06:40|202753.8|202663.8|202749.9|202659.9|202753.8|202663.8|202747|202657|16
1733396810000|2024-12-05 11:06:50|202750|202660|202776|202686|202780.7|202690.7|202750|202660|14
1733396820000|2024-12-05 11:07:00|202775|202685|202779.3|202689.3|202782.1|202692.1|202766.1|202676.1|19
1733396830000|2024-12-05 11:07:10|202778.8|202688.8|202779.2|202689.2|202781.2|202691.2|202776.9|202686.9|29
1733396840000|2024-12-05 11:07:20|202777.9|202687.9|202776.6|202686.6|202778.4|202688.4|202776.2|202686.2|19
1733396850000|2024-12-05 11:07:30|202778.1|202688.1|202782.7|202692.7|202784.7|202694.7|202775.4|202685.4|27
1733396860000|2024-12-05 11:07:40|202781.1|202691.1|202776.2|202686.2|202781.6|202691.6|202776.2|202686.2|22
1733396870000|2024-12-05 11:07:50|202776.9|202686.9|202776|202686|202779.1|202689.1|202772.5|202682.5|23
1733396880000|2024-12-05 11:08:00|202775.5|202685.5|202774|202684|202777|202687|202773.2|202683.2|13
1733396890000|2024-12-05 11:08:10|202774.5|202684.5|202724.3|202634.3|202774.5|202684.5|202723.8|202633.8|12
1733396900000|2024-12-05 11:08:20|202723.5|202633.5|202724.3|202634.3|202726.2|202636.2|202723.2|202633.2|16
1733396910000|2024-12-05 11:08:30|202724.1|202634.1|202725.8|202635.8|202728.2|202638.2|202724.1|202634.1|17
1733396920000|2024-12-05 11:08:40|202726|202636|202725.3|202635.3|202726|202636|202722.9|202632.9|14
1733396930000|2024-12-05 11:08:50|202724.4|202634.4|202725.5|202635.5|202727.2|202637.2|202716.8|202626.8|21
1733396940000|2024-12-05 11:09:00|202727.6|202637.6|202698|202608|202728.1|202638.1|202691|202601|19
1733396950000|2024-12-05 11:09:10|202698.2|202608.2|202706.4|202616.4|202706.4|202616.4|202698.2|202608.2|10
1733396960000|2024-12-05 11:09:20|202707|202617|202706.3|202616.3|202708.1|202618.1|202698.3|202608.3|22
1733396970000|2024-12-05 11:09:30|202706.6|202616.6|202708.9|202618.9|202716|202626|202706.5|202616.5|16
1733396990000|2024-12-05 11:09:50|202709.9|202619.9|202716|202626|202716.9|202626.9|202709.9|202619.9|4
1733397000000|2024-12-05 11:10:00|202714.1|202624.1|202713|202623|202715.1|202625.1|202710.6|202620.6|6
1733397010000|2024-12-05 11:10:10|202716|202626|202707.1|202617.1|202716|202626|202705.3|202615.3|5
1733397020000|2024-12-05 11:10:20|202706.7|202616.7|202695.5|202605.5|202706.7|202616.7|202695.5|202605.5|15
1733397030000|2024-12-05 11:10:30|202694.4|202604.4|202693.7|202603.7|202695.7|202605.7|202693.5|202603.5|9
1733397040000|2024-12-05 11:10:40|202692.4|202602.4|202692.7|202602.7|202692.7|202602.7|202688.2|202598.2|10
1733397050000|2024-12-05 11:10:50|202693.2|202603.2|202693.5|202603.5|202697.6|202607.6|202692.1|202602.1|10
1733397060000|2024-12-05 11:11:00|202698.5|202608.5|202703|202613|202706|202616|202697.5|202607.5|9
1733397070000|2024-12-05 11:11:10|202704.6|202614.6|202709|202619|202710.2|202620.2|202697.5|202607.5|9
1733397080000|2024-12-05 11:11:20|202710.8|202620.8|202705|202615|202710.8|202620.8|202704.8|202614.8|6
1733397090000|2024-12-05 11:11:30|202706.8|202616.8|202685.9|202595.9|202706.8|202616.8|202680|202590|17
1733397100000|2024-12-05 11:11:40|202686.2|202596.2|202689.3|202599.3|202697.5|202607.5|202684.3|202594.3|19
1733397110000|2024-12-05 11:11:50|202690.9|202600.9|202693.5|202603.5|202694.8|202604.8|202688.4|202598.4|17
1733397120000|2024-12-05 11:12:00|202693.6|202603.6|202690.9|202600.9|202696.1|202606.1|202686.5|202596.5|14
1733397130000|2024-12-05 11:12:10|202693.1|202603.1|202702.6|202612.6|202705.6|202615.6|202693.1|202603.1|23
1733397140000|2024-12-05 11:12:20|202698.4|202608.4|202688.1|202598.1|202701.3|202611.3|202672|202582|26
1733397150000|2024-12-05 11:12:30|202688.3|202598.3|202686|202596|202691.4|202601.4|202683.6|202593.6|22
1733397160000|2024-12-05 11:12:40|202685.8|202595.8|202684.4|202594.4|202688|202598|202680.5|202590.5|18
1733397170000|2024-12-05 11:12:50|202684.6|202594.6|202688.8|202598.8|202688.8|202598.8|202684.3|202594.3|6
1733397180000|2024-12-05 11:13:00|202693.1|202603.1|202689|202599|202699.8|202609.8|202688.3|202598.3|24
1733397190000|2024-12-05 11:13:10|202690|202600|202698.7|202608.7|202698.7|202608.7|202689.5|202599.5|22
1733397200000|2024-12-05 11:13:20|202697.1|202607.1|202695.9|202605.9|202697.1|202607.1|202694.8|202604.8|10
1733397210000|2024-12-05 11:13:30|202698.3|202608.3|202712.4|202622.4|202714.1|202624.1|202698.3|202608.3|18
1733397220000|2024-12-05 11:13:40|202715.3|202625.3|202719.8|202629.8|202719.8|202629.8|202710.2|202620.2|12
1733397230000|2024-12-05 11:13:50|202718.6|202628.6|202710|202620|202718.6|202628.6|202709|202619|14
1733397240000|2024-12-05 11:14:00|202688.2|202598.2|202708|202618|202708.6|202618.6|202688.2|202598.2|17
1733397250000|2024-12-05 11:14:10|202709.9|202619.9|202699.4|202609.4|202709.9|202619.9|202696.6|202606.6|8
1733397270000|2024-12-05 11:14:30|202700.7|202610.7|202699|202609|202705|202615|202699|202609|6
1733397280000|2024-12-05 11:14:40|202700.3|202610.3|202698.2|202608.2|202703.6|202613.6|202698.2|202608.2|7
1733397290000|2024-12-05 11:14:50|202698.4|202608.4|202701.2|202611.2|202704.1|202614.1|202691.6|202601.6|13
1733397300000|2024-12-05 11:15:00|202703.8|202613.8|202699.2|202609.2|202703.8|202613.8|202698|202608|6
1733397310000|2024-12-05 11:15:10|202699|202609|202695.5|202605.5|202699|202609|202694.4|202604.4|7
1733397320000|2024-12-05 11:15:20|202693.4|202603.4|202681|202591|202693.4|202603.4|202679.1|202589.1|10
1733397330000|2024-12-05 11:15:30|202680.9|202590.9|202671.6|202581.6|202680.9|202590.9|202670.5|202580.5|15
1733397340000|2024-12-05 11:15:40|202673.6|202583.6|202672.8|202582.8|202678.1|202588.1|202672.6|202582.6|20
1733397350000|2024-12-05 11:15:50|202672.9|202582.9|202679.3|202589.3|202679.3|202589.3|202669.4|202579.4|20
1733397360000|2024-12-05 11:16:00|202679.2|202589.2|202675.8|202585.8|202679.2|202589.2|202671.3|202581.3|13
1733397370000|2024-12-05 11:16:10|202675.6|202585.6|202671.6|202581.6|202679.8|202589.8|202671.6|202581.6|12
1733397380000|2024-12-05 11:16:20|202671.8|202581.8|202672.1|202582.1|202678.6|202588.6|202671.8|202581.8|14
1733397390000|2024-12-05 11:16:30|202672.8|202582.8|202672.5|202582.5|202675.3|202585.3|202665.8|202575.8|19
1733397400000|2024-12-05 11:16:40|202675|202585|202674.2|202584.2|202680.2|202590.2|202674|202584|14
1733397410000|2024-12-05 11:16:50|202674|202584|202676.1|202586.1|202680.8|202590.8|202668.9|202578.9|13
1733397420000|2024-12-05 11:17:00|202676|202586|202684.9|202594.9|202690.1|202600.1|202669.8|202579.8|19
1733397430000|2024-12-05 11:17:10|202684.1|202594.1|202684.1|202594.1|202684.8|202594.8|202682.4|202592.4|5
1733397440000|2024-12-05 11:17:20|202685.4|202595.4|202699.5|202609.5|202702.5|202612.5|202685.4|202595.4|15
1733397450000|2024-12-05 11:17:30|202699.3|202609.3|202711|202621|202712.5|202622.5|202698.8|202608.8|14
1733397460000|2024-12-05 11:17:40|202711.3|202621.3|202712.3|202622.3|202712.3|202622.3|202710.7|202620.7|8
1733397470000|2024-12-05 11:17:50|202713.7|202623.7|202717.3|202627.3|202717.3|202627.3|202706.9|202616.9|13
1733397480000|2024-12-05 11:18:00|202713.9|202623.9|202709.4|202619.4|202713.9|202623.9|202707.7|202617.7|16
1733397490000|2024-12-05 11:18:10|202709|202619|202709.1|202619.1|202709.9|202619.9|202706.7|202616.7|12
1733397500000|2024-12-05 11:18:20|202711|202621|202708.3|202618.3|202714.1|202624.1|202707|202617|21
1733397510000|2024-12-05 11:18:30|202707.3|202617.3|202710.5|202620.5|202710.8|202620.8|202707.3|202617.3|10
1733397520000|2024-12-05 11:18:40|202710.7|202620.7|202703.5|202613.5|202710.7|202620.7|202697.1|202607.1|19
1733397530000|2024-12-05 11:18:50|202704.4|202614.4|202706.1|202616.1|202706.9|202616.9|202696.2|202606.2|16
1733397540000|2024-12-05 11:19:00|202706.2|202616.2|202704.7|202614.7|202706.2|202616.2|202704.7|202614.7|2
1733397550000|2024-12-05 11:19:10|202704.4|202614.4|202701.6|202611.6|202704.4|202614.4|202701.6|202611.6|3
1733397560000|2024-12-05 11:19:20|202701.4|202611.4|202699.8|202609.8|202701.6|202611.6|202699.8|202609.8|3
1733397570000|2024-12-05 11:19:30|202699.1|202609.1|202694.9|202604.9|202699.1|202609.1|202692.4|202602.4|17
1733397580000|2024-12-05 11:19:40|202696.4|202606.4|202680|202590|202701.3|202611.3|202675.7|202585.7|20
1733397590000|2024-12-05 11:19:50|202680.3|202590.3|202676.8|202586.8|202680.4|202590.4|202676.4|202586.4|17
1733397600000|2024-12-05 11:20:00|202677|202587|202696.2|202606.2|202700.2|202610.2|202677|202587|19
1733397610000|2024-12-05 11:20:10|202695.2|202605.2|202703.4|202613.4|202708.7|202618.7|202695.1|202605.1|14
1733397620000|2024-12-05 11:20:20|202706.1|202616.1|202693.2|202603.2|202710|202620|202693.2|202603.2|25
1733397630000|2024-12-05 11:20:30|202692.5|202602.5|202701.7|202611.7|202708.4|202618.4|202691.7|202601.7|18
1733397640000|2024-12-05 11:20:40|202702.8|202612.8|202706.1|202616.1|202708.7|202618.7|202702.8|202612.8|14
1733397650000|2024-12-05 11:20:50|202703.1|202613.1|202694.6|202604.6|202703.1|202613.1|202688.6|202598.6|18
1733397660000|2024-12-05 11:21:00|202692.7|202602.7|202687.3|202597.3|202695.2|202605.2|202686.8|202596.8|13
1733397670000|2024-12-05 11:21:10|202689.1|202599.1|202699.5|202609.5|202701.2|202611.2|202677.8|202587.8|15
1733397680000|2024-12-05 11:21:20|202699.9|202609.9|202712.4|202622.4|202712.4|202622.4|202698|202608|16
1733397690000|2024-12-05 11:21:30|202712.6|202622.6|202705.7|202615.7|202713.3|202623.3|202705.7|202615.7|15
1733397700000|2024-12-05 11:21:40|202706|202616|202710.8|202620.8|202710.8|202620.8|202706|202616|6
1733397710000|2024-12-05 11:21:50|202709.8|202619.8|202707.1|202617.1|202710.6|202620.6|202701.1|202611.1|8
1733397720000|2024-12-05 11:22:00|202706.9|202616.9|202705.4|202615.4|202710.4|202620.4|202705.4|202615.4|9
1733397730000|2024-12-05 11:22:10|202708.3|202618.3|202699.5|202609.5|202708.3|202618.3|202697.3|202607.3|10
1733397740000|2024-12-05 11:22:20|202699.1|202609.1|202686.3|202596.3|202701.3|202611.3|202673.8|202583.8|14
1733397750000|2024-12-05 11:22:30|202686.2|202596.2|202702|202612|202702|202612|202685|202595|19
1733397760000|2024-12-05 11:22:40|202699.5|202609.5|202698.3|202608.3|202699.5|202609.5|202695.5|202605.5|15
1733397770000|2024-12-05 11:22:50|202696|202606|202702.8|202612.8|202704.6|202614.6|202690.8|202600.8|19
1733397780000|2024-12-05 11:23:00|202700.4|202610.4|202702.5|202612.5|202703.4|202613.4|202698.5|202608.5|17
1733397790000|2024-12-05 11:23:10|202699.7|202609.7|202696.7|202606.7|202702.5|202612.5|202696.7|202606.7|10
1733397800000|2024-12-05 11:23:20|202697|202607|202698.6|202608.6|202701.3|202611.3|202695.8|202605.8|15
1733397810000|2024-12-05 11:23:30|202698.5|202608.5|202683.9|202593.9|202698.8|202608.8|202659.9|202569.9|19
1733397820000|2024-12-05 11:23:40|202682.1|202592.1|202679.5|202589.5|202682.5|202592.5|202676.5|202586.5|20
1733397830000|2024-12-05 11:23:50|202679.1|202589.1|202671.2|202581.2|202679.3|202589.3|202670.4|202580.4|19
1733397840000|2024-12-05 11:24:00|202670.8|202580.8|202675.4|202585.4|202676.7|202586.7|202670.8|202580.8|8
1733397850000|2024-12-05 11:24:10|202675.1|202585.1|202675.7|202585.7|202676.4|202586.4|202674.9|202584.9|8
1733397860000|2024-12-05 11:24:20|202675.9|202585.9|202674.6|202584.6|202678.6|202588.6|202674.6|202584.6|11
1733397870000|2024-12-05 11:24:30|202676.4|202586.4|202670.8|202580.8|202676.4|202586.4|202669|202579|19
1733397880000|2024-12-05 11:24:40|202672.1|202582.1|202672.4|202582.4|202674.1|202584.1|202669.8|202579.8|21
1733397890000|2024-12-05 11:24:50|202675.3|202585.3|202673.8|202583.8|202676|202586|202670.1|202580.1|25
1733397900000|2024-12-05 11:25:00|202673.9|202583.9|202673.8|202583.8|202675.6|202585.6|202672|202582|20
1733397910000|2024-12-05 11:25:10|202671.8|202581.8|202680.1|202590.1|202686.7|202596.7|202671.8|202581.8|20
1733397920000|2024-12-05 11:25:20|202679.9|202589.9|202681.9|202591.9|202685.2|202595.2|202679.3|202589.3|18
1733397930000|2024-12-05 11:25:30|202681.6|202591.6|202676.3|202586.3|202682.9|202592.9|202676.3|202586.3|18
1733397940000|2024-12-05 11:25:40|202675.8|202585.8|202677.8|202587.8|202682.2|202592.2|202673.5|202583.5|22
1733397950000|2024-12-05 11:25:50|202679.7|202589.7|202685.4|202595.4|202688.7|202598.7|202674.5|202584.5|25
1733397960000|2024-12-05 11:26:00|202685.6|202595.6|202675.9|202585.9|202687.7|202597.7|202672.5|202582.5|23
1733397970000|2024-12-05 11:26:10|202675.2|202585.2|202674.9|202584.9|202675.2|202585.2|202666.6|202576.6|15
1733397980000|2024-12-05 11:26:20|202671.6|202581.6|202674.4|202584.4|202674.4|202584.4|202670.8|202580.8|9
1733397990000|2024-12-05 11:26:30|202676.3|202586.3|202670.5|202580.5|202676.6|202586.6|202669.5|202579.5|15
1733398000000|2024-12-05 11:26:40|202670.7|202580.7|202651.8|202561.8|202673|202583|202650|202560|20
1733398010000|2024-12-05 11:26:50|202654.6|202564.6|202657.9|202567.9|202663.5|202573.5|202654.2|202564.2|7
1733398020000|2024-12-05 11:27:00|202658.2|202568.2|202659.6|202569.6|202659.9|202569.9|202657.5|202567.5|9
1733398030000|2024-12-05 11:27:10|202660.5|202570.5|202670.7|202580.7|202670.7|202580.7|202653.7|202563.7|17
1733398040000|2024-12-05 11:27:20|202672.1|202582.1|202673.4|202583.4|202676.7|202586.7|202670|202580|17
1733398050000|2024-12-05 11:27:30|202673.6|202583.6|202677.4|202587.4|202677.4|202587.4|202672.2|202582.2|9
1733398060000|2024-12-05 11:27:40|202678.9|202588.9|202714.5|202624.5|202714.5|202624.5|202678.9|202588.9|26
1733398070000|2024-12-05 11:27:50|202713.4|202623.4|202713.5|202623.5|202716.7|202626.7|202711.4|202621.4|16
1733398080000|2024-12-05 11:28:00|202715.5|202625.5|202713.1|202623.1|202722|202632|202712.6|202622.6|16
1733398090000|2024-12-05 11:28:10|202715.9|202625.9|202730|202640|202742.6|202652.6|202715.9|202625.9|24
1733398100000|2024-12-05 11:28:20|202731.4|202641.4|202738.4|202648.4|202745.8|202655.8|202727.2|202637.2|18
1733398110000|2024-12-05 11:28:30|202732.8|202642.8|202738.3|202648.3|202749.2|202659.2|202732.8|202642.8|23
1733398120000|2024-12-05 11:28:40|202737.2|202647.2|202739.3|202649.3|202740.2|202650.2|202736.7|202646.7|5
1733398130000|2024-12-05 11:28:50|202738.2|202648.2|202743.7|202653.7|202747.2|202657.2|202738.2|202648.2|7
1733398140000|2024-12-05 11:29:00|202742.9|202652.9|202740.8|202650.8|202743.2|202653.2|202740.3|202650.3|13
1733398150000|2024-12-05 11:29:10|202741.1|202651.1|202745|202655|202748.1|202658.1|202739.9|202649.9|12
1733398160000|2024-12-05 11:29:20|202745.6|202655.6|202743.7|202653.7|202745.6|202655.6|202743.3|202653.3|7
1733398170000|2024-12-05 11:29:30|202744.8|202654.8|202743.5|202653.5|202744.8|202654.8|202743.5|202653.5|2
1733398180000|2024-12-05 11:29:40|202740.8|202650.8|202746.9|202656.9|202747.2|202657.2|202734.9|202644.9|12
1733398190000|2024-12-05 11:29:50|202746.7|202656.7|202751|202661|202751.5|202661.5|202746.7|202656.7|7
1733398200000|2024-12-05 11:30:00|202753.3|202663.3|202750.3|202660.3|202767.6|202677.6|202748.3|202658.3|18
1733398210000|2024-12-05 11:30:10|202750.1|202660.1|202742.8|202652.8|202750.1|202660.1|202741|202651|7
1733398220000|2024-12-05 11:30:20|202743|202653|202738|202648|202744.3|202654.3|202731.7|202641.7|23
1733398230000|2024-12-05 11:30:30|202739.6|202649.6|202753|202663|202757|202667|202739.6|202649.6|9
1733398240000|2024-12-05 11:30:40|202752.8|202662.8|202761.8|202671.8|202761.8|202671.8|202747.2|202657.2|15
1733398250000|2024-12-05 11:30:50|202762.1|202672.1|202760.6|202670.6|202765.2|202675.2|202760.6|202670.6|26
1733398260000|2024-12-05 11:31:00|202759.4|202669.4|202762|202672|202766.8|202676.8|202759.4|202669.4|10
1733398270000|2024-12-05 11:31:10|202775.6|202685.6|202751.2|202661.2|202775.6|202685.6|202747.8|202657.8|18
1733398280000|2024-12-05 11:31:20|202749.7|202659.7|202750.4|202660.4|202754.9|202664.9|202749.4|202659.4|8
1733398300000|2024-12-05 11:31:40|202750.6|202660.6|202737.8|202647.8|202755.1|202665.1|202735.5|202645.5|8
1733398310000|2024-12-05 11:31:50|202735.4|202645.4|202738.8|202648.8|202741.3|202651.3|202735.4|202645.4|7
1733398320000|2024-12-05 11:32:00|202738.4|202648.4|202739|202649|202742.1|202652.1|202734.1|202644.1|8
1733398330000|2024-12-05 11:32:10|202742.5|202652.5|202737.3|202647.3|202744.6|202654.6|202736.7|202646.7|9
1733398340000|2024-12-05 11:32:20|202742.1|202652.1|202740.3|202650.3|202744.2|202654.2|202736.1|202646.1|14
1733398350000|2024-12-05 11:32:30|202740.1|202650.1|202747.9|202657.9|202747.9|202657.9|202737.8|202647.8|8
1733398360000|2024-12-05 11:32:40|202747.8|202657.8|202734.4|202644.4|202747.8|202657.8|202733.6|202643.6|13
1733398370000|2024-12-05 11:32:50|202732.6|202642.6|202731.6|202641.6|202738.8|202648.8|202728|202638|6
1733398380000|2024-12-05 11:33:00|202733.6|202643.6|202727.1|202637.1|202743.1|202653.1|202726.1|202636.1|15
1733398390000|2024-12-05 11:33:10|202728.5|202638.5|202730|202640|202730.7|202640.7|202728.5|202638.5|6
1733398400000|2024-12-05 11:33:20|202727.9|202637.9|202697.1|202607.1|202727.9|202637.9|202688.7|202598.7|11
1733398410000|2024-12-05 11:33:30|202690.5|202600.5|202705.8|202615.8|202708.5|202618.5|202690.5|202600.5|18
1733398420000|2024-12-05 11:33:40|202708|202618|202696.4|202606.4|202713.8|202623.8|202695.9|202605.9|17
1733398430000|2024-12-05 11:33:50|202694.2|202604.2|202681.4|202591.4|202694.2|202604.2|202679.2|202589.2|19
1733398440000|2024-12-05 11:34:00|202683.3|202593.3|202683.4|202593.4|202689.3|202599.3|202678.3|202588.3|24
1733398450000|2024-12-05 11:34:10|202681|202591|202683.8|202593.8|202687|202597|202677.4|202587.4|18
1733398460000|2024-12-05 11:34:20|202676.9|202586.9|202677.7|202587.7|202688.8|202598.8|202671.2|202581.2|25
1733398470000|2024-12-05 11:34:30|202677.5|202587.5|202679.1|202589.1|202686.5|202596.5|202676.7|202586.7|20
1733398480000|2024-12-05 11:34:40|202678.6|202588.6|202680.9|202590.9|202689.9|202599.9|202676.3|202586.3|30
1733398490000|2024-12-05 11:34:50|202680.5|202590.5|202685.7|202595.7|202685.9|202595.9|202679.6|202589.6|24
1733398500000|2024-12-05 11:35:00|202687.2|202597.2|202695.6|202605.6|202698.7|202608.7|202680.1|202590.1|16
1733398520000|2024-12-05 11:35:20|202695.5|202605.5|202676.8|202586.8|202703.5|202613.5|202676.8|202586.8|22
1733398530000|2024-12-05 11:35:30|202672.7|202582.7|202678.4|202588.4|202688.3|202598.3|202672.7|202582.7|25
1733398540000|2024-12-05 11:35:40|202682.9|202592.9|202682.6|202592.6|202684.5|202594.5|202676.4|202586.4|16
1733398550000|2024-12-05 11:35:50|202683.5|202593.5|202687.5|202597.5|202687.5|202597.5|202683|202593|13
1733398560000|2024-12-05 11:36:00|202689.1|202599.1|202681.7|202591.7|202691.1|202601.1|202681.7|202591.7|20
1733398570000|2024-12-05 11:36:10|202684.7|202594.7|202680.3|202590.3|202686.4|202596.4|202675.2|202585.2|21
1733398580000|2024-12-05 11:36:20|202679.3|202589.3|202676.3|202586.3|202683.1|202593.1|202673.5|202583.5|13
1733398590000|2024-12-05 11:36:30|202676.1|202586.1|202664.5|202574.5|202680.3|202590.3|202658|202568|13
1733398600000|2024-12-05 11:36:40|202663.2|202573.2|202665.6|202575.6|202667.2|202577.2|202660|202570|14
1733398610000|2024-12-05 11:36:50|202664.4|202574.4|202662.6|202572.6|202665.3|202575.3|202660.1|202570.1|14
1733398620000|2024-12-05 11:37:00|202662.2|202572.2|202664.8|202574.8|202675|202585|202662.2|202572.2|19
1733398630000|2024-12-05 11:37:10|202668.9|202578.9|202666.1|202576.1|202670.9|202580.9|202663.5|202573.5|8
1733398640000|2024-12-05 11:37:20|202666.3|202576.3|202664.9|202574.9|202668.8|202578.8|202664.9|202574.9|4
1733398650000|2024-12-05 11:37:30|202663.5|202573.5|202663.9|202573.9|202664.1|202574.1|202657.4|202567.4|5
1733398660000|2024-12-05 11:37:40|202665.1|202575.1|202668|202578|202674.7|202584.7|202664.9|202574.9|17
1733398670000|2024-12-05 11:37:50|202671.5|202581.5|202662.3|202572.3|202672.3|202582.3|202662.3|202572.3|24
1733398680000|2024-12-05 11:38:00|202664.6|202574.6|202669.7|202579.7|202672.4|202582.4|202664.6|202574.6|13
1733398690000|2024-12-05 11:38:10|202669.6|202579.6|202669|202579|202672.6|202582.6|202665|202575|16
1733398700000|2024-12-05 11:38:20|202668.9|202578.9|202668.3|202578.3|202669.4|202579.4|202663.3|202573.3|12
1733398710000|2024-12-05 11:38:30|202667.1|202577.1|202655.5|202565.5|202667.1|202577.1|202655.5|202565.5|5
1733398720000|2024-12-05 11:38:40|202653.5|202563.5|202654.5|202564.5|202656.1|202566.1|202649.5|202559.5|9
1733398730000|2024-12-05 11:38:50|202653.2|202563.2|202652.4|202562.4|202657|202567|202649.8|202559.8|12
1733398740000|2024-12-05 11:39:00|202654.3|202564.3|202653.3|202563.3|202656.1|202566.1|202653.1|202563.1|8
1733398750000|2024-12-05 11:39:10|202651|202561|202647.1|202557.1|202651|202561|202634.9|202544.9|18
1733398760000|2024-12-05 11:39:20|202647.3|202557.3|202643.3|202553.3|202647.6|202557.6|202640.4|202550.4|13
1733398770000|2024-12-05 11:39:30|202645.3|202555.3|202657.7|202567.7|202659.3|202569.3|202645.3|202555.3|17
1733398780000|2024-12-05 11:39:40|202656.5|202566.5|202654|202564|202656.5|202566.5|202653.8|202563.8|4
1733398790000|2024-12-05 11:39:50|202655.3|202565.3|202655.3|202565.3|202655.3|202565.3|202655.3|202565.3|1
1733398800000|2024-12-05 11:40:00|202653.2|202563.2|202662.4|202572.4|202667.6|202577.6|202653.2|202563.2|15
1733398810000|2024-12-05 11:40:10|202664.1|202574.1|202669.9|202579.9|202673.2|202583.2|202664.1|202574.1|11
1733398820000|2024-12-05 11:40:20|202670.3|202580.3|202667.6|202577.6|202671.6|202581.6|202666.8|202576.8|14
1733398830000|2024-12-05 11:40:30|202668.1|202578.1|202662.5|202572.5|202668.1|202578.1|202662.3|202572.3|14
1733398840000|2024-12-05 11:40:40|202663.8|202573.8|202668.4|202578.4|202670.6|202580.6|202663.8|202573.8|17
1733398850000|2024-12-05 11:40:50|202668.3|202578.3|202668.3|202578.3|202672.3|202582.3|202666.1|202576.1|15
1733398860000|2024-12-05 11:41:00|202668.8|202578.8|202672.3|202582.3|202672.8|202582.8|202668.5|202578.5|12
1733398870000|2024-12-05 11:41:10|202670.8|202580.8|202657.8|202567.8|202670.8|202580.8|202657.8|202567.8|13
1733398880000|2024-12-05 11:41:20|202657.5|202567.5|202659.5|202569.5|202659.7|202569.7|202653.8|202563.8|12
1733398890000|2024-12-05 11:41:30|202659.2|202569.2|202664.8|202574.8|202666|202576|202658.2|202568.2|11
1733398900000|2024-12-05 11:41:40|202662.8|202572.8|202657.9|202567.9|202662.8|202572.8|202648|202558|14
1733398910000|2024-12-05 11:41:50|202655.8|202565.8|202653.3|202563.3|202661.7|202571.7|202644.7|202554.7|24
1733398920000|2024-12-05 11:42:00|202653.9|202563.9|202656.9|202566.9|202657|202567|202651.1|202561.1|17
1733398930000|2024-12-05 11:42:10|202655.3|202565.3|202663.8|202573.8|202664.2|202574.2|202650.3|202560.3|14
1733398940000|2024-12-05 11:42:20|202662.7|202572.7|202683.6|202593.6|202684|202594|202662.7|202572.7|12
1733398950000|2024-12-05 11:42:30|202681.4|202591.4|202676.5|202586.5|202682.5|202592.5|202667.6|202577.6|24
1733398960000|2024-12-05 11:42:40|202676.2|202586.2|202652.3|202562.3|202676.6|202586.6|202651.4|202561.4|18
1733398970000|2024-12-05 11:42:50|202652.4|202562.4|202651.2|202561.2|202652.4|202562.4|202650.3|202560.3|6
1733398980000|2024-12-05 11:43:00|202650.3|202560.3|202663.5|202573.5|202669.5|202579.5|202650.3|202560.3|20
1733398990000|2024-12-05 11:43:10|202661.8|202571.8|202665.6|202575.6|202665.6|202575.6|202656.2|202566.2|6
1733399000000|2024-12-05 11:43:20|202667.4|202577.4|202684.7|202594.7|202687.7|202597.7|202667.4|202577.4|21
1733399010000|2024-12-05 11:43:30|202687.8|202597.8|202682.8|202592.8|202691.8|202601.8|202679.2|202589.2|17
1733399020000|2024-12-05 11:43:40|202684.2|202594.2|202680.4|202590.4|202688.6|202598.6|202678.2|202588.2|21
1733399030000|2024-12-05 11:43:50|202680.1|202590.1|202677.8|202587.8|202680.6|202590.6|202674.6|202584.6|25
1733399040000|2024-12-05 11:44:00|202677.9|202587.9|202678.5|202588.5|202684.4|202594.4|202677.6|202587.6|13
1733399050000|2024-12-05 11:44:10|202681|202591|202675.3|202585.3|202681.2|202591.2|202675.3|202585.3|20
1733399060000|2024-12-05 11:44:20|202675.2|202585.2|202674.9|202584.9|202679.7|202589.7|202671.5|202581.5|22
1733399070000|2024-12-05 11:44:30|202674.7|202584.7|202661.2|202571.2|202680.8|202590.8|202660.8|202570.8|23
1733399080000|2024-12-05 11:44:40|202661|202571|202656.8|202566.8|202661|202571|202656.8|202566.8|8
1733399090000|2024-12-05 11:44:50|202654.6|202564.6|202651.8|202561.8|202654.6|202564.6|202650.7|202560.7|24
1733399100000|2024-12-05 11:45:00|202649.1|202559.1|202616.5|202526.5|202651.5|202561.5|202614.5|202524.5|18
1733399110000|2024-12-05 11:45:10|202615.9|202525.9|202620.2|202530.2|202622.1|202532.1|202613.1|202523.1|19
1733399120000|2024-12-05 11:45:20|202618.9|202528.9|202617.6|202527.6|202621.2|202531.2|202608.2|202518.2|6
1733399130000|2024-12-05 11:45:30|202618.5|202528.5|202617.4|202527.4|202618.5|202528.5|202615.6|202525.6|6
1733399140000|2024-12-05 11:45:40|202617.6|202527.6|202624.7|202534.7|202624.7|202534.7|202612|202522|12
1733399150000|2024-12-05 11:45:50|202622.4|202532.4|202621.2|202531.2|202622.4|202532.4|202621|202531|3
1733399160000|2024-12-05 11:46:00|202617.6|202527.6|202625.9|202535.9|202628.4|202538.4|202617.6|202527.6|14
1733399170000|2024-12-05 11:46:10|202627.7|202537.7|202628.5|202538.5|202629|202539|202624.1|202534.1|13
1733399180000|2024-12-05 11:46:20|202628.8|202538.8|202621.1|202531.1|202630.6|202540.6|202621.1|202531.1|7
1733399190000|2024-12-05 11:46:30|202620.5|202530.5|202619.7|202529.7|202621.6|202531.6|202615|202525|11
1733399200000|2024-12-05 11:46:40|202620.4|202530.4|202619.7|202529.7|202620.4|202530.4|202619.7|202529.7|3
1733399210000|2024-12-05 11:46:50|202619.9|202529.9|202621.1|202531.1|202624.1|202534.1|202616.2|202526.2|12
1733399220000|2024-12-05 11:47:00|202619.2|202529.2|202621.2|202531.2|202621.9|202531.9|202619.2|202529.2|8
1733399230000|2024-12-05 11:47:10|202621.6|202531.6|202631.9|202541.9|202631.9|202541.9|202621.6|202531.6|12
1733399240000|2024-12-05 11:47:20|202632.7|202542.7|202624|202534|202636.4|202546.4|202620.7|202530.7|10
1733399250000|2024-12-05 11:47:30|202624.2|202534.2|202618.2|202528.2|202624.7|202534.7|202618.2|202528.2|10
1733399260000|2024-12-05 11:47:40|202618.5|202528.5|202612|202522|202618.5|202528.5|202610.5|202520.5|8
1733399270000|2024-12-05 11:47:50|202613.1|202523.1|202612.1|202522.1|202614.8|202524.8|202610.1|202520.1|9
1733399280000|2024-12-05 11:48:00|202611.9|202521.9|202614.8|202524.8|202614.8|202524.8|202611.9|202521.9|4
1733399290000|2024-12-05 11:48:10|202618.5|202528.5|202616.6|202526.6|202623.8|202533.8|202616.6|202526.6|4
1733399300000|2024-12-05 11:48:20|202616.3|202526.3|202620.9|202530.9|202623|202533|202611.6|202521.6|15
1733399310000|2024-12-05 11:48:30|202622.3|202532.3|202626.8|202536.8|202629.1|202539.1|202622.3|202532.3|15
1733399320000|2024-12-05 11:48:40|202627.8|202537.8|202625.6|202535.6|202627.8|202537.8|202625.6|202535.6|4
1733399330000|2024-12-05 11:48:50|202626.4|202536.4|202621.4|202531.4|202626.8|202536.8|202621.4|202531.4|7
1733399340000|2024-12-05 11:49:00|202621.2|202531.2|202627.9|202537.9|202628.1|202538.1|202621.2|202531.2|8
1733399350000|2024-12-05 11:49:10|202625.8|202535.8|202624.9|202534.9|202625.8|202535.8|202624.4|202534.4|5
1733399360000|2024-12-05 11:49:20|202626.8|202536.8|202619.5|202529.5|202626.8|202536.8|202608.9|202518.9|6
1733399370000|2024-12-05 11:49:30|202618.1|202528.1|202618|202528|202619.1|202529.1|202616.3|202526.3|7
1733399380000|2024-12-05 11:49:40|202616.6|202526.6|202622.7|202532.7|202624.9|202534.9|202616.1|202526.1|9
1733399390000|2024-12-05 11:49:50|202620.3|202530.3|202614.6|202524.6|202620.3|202530.3|202611.2|202521.2|15
1733399400000|2024-12-05 11:50:00|202612.9|202522.9|202611.9|202521.9|202612.9|202522.9|202596.6|202506.6|11
1733399410000|2024-12-05 11:50:10|202608.8|202518.8|202611.6|202521.6|202613.1|202523.1|202608.7|202518.7|15
1733399420000|2024-12-05 11:50:20|202611.8|202521.8|202610.6|202520.6|202615.1|202525.1|202610.6|202520.6|11
1733399430000|2024-12-05 11:50:30|202616.8|202526.8|202612.5|202522.5|202616.8|202526.8|202611.8|202521.8|5
1733399440000|2024-12-05 11:50:40|202612.3|202522.3|202615|202525|202625.1|202535.1|202611.8|202521.8|12
1733399450000|2024-12-05 11:50:50|202617|202527|202611.2|202521.2|202623.1|202533.1|202610.7|202520.7|8
1733399460000|2024-12-05 11:51:00|202611.4|202521.4|202616.2|202526.2|202616.2|202526.2|202611.2|202521.2|4
1733399470000|2024-12-05 11:51:10|202618|202528|202629.2|202539.2|202629.2|202539.2|202618|202528|4
1733399480000|2024-12-05 11:51:20|202630|202540|202625.8|202535.8|202630|202540|202616.6|202526.6|8
1733399490000|2024-12-05 11:51:30|202624.4|202534.4|202623|202533|202634.8|202544.8|202623|202533|14
1733399500000|2024-12-05 11:51:40|202626.3|202536.3|202613.9|202523.9|202627.8|202537.8|202610.7|202520.7|10
1733399510000|2024-12-05 11:51:50|202612.7|202522.7|202609.7|202519.7|202614.2|202524.2|202604.7|202514.7|13
1733399520000|2024-12-05 11:52:00|202609.8|202519.8|202612.5|202522.5|202617.6|202527.6|202606.3|202516.3|12
1733399530000|2024-12-05 11:52:10|202611.2|202521.2|202616.2|202526.2|202616.2|202526.2|202607.6|202517.6|7
1733399540000|2024-12-05 11:52:20|202613.9|202523.9|202595.2|202505.2|202613.9|202523.9|202595.2|202505.2|9
1733399550000|2024-12-05 11:52:30|202595.4|202505.4|202589.1|202499.1|202596.9|202506.9|202589.1|202499.1|7
1733399560000|2024-12-05 11:52:40|202589.8|202499.8|202591.8|202501.8|202593.9|202503.9|202589.2|202499.2|20
1733399570000|2024-12-05 11:52:50|202591.3|202501.3|202582|202492|202593.2|202503.2|202582|202492|13
1733399580000|2024-12-05 11:53:00|202586.2|202496.2|202583.8|202493.8|202591.3|202501.3|202583.4|202493.4|11
1733399590000|2024-12-05 11:53:10|202585.5|202495.5|202581.4|202491.4|202589.1|202499.1|202571.7|202481.7|23
1733399600000|2024-12-05 11:53:20|202582.8|202492.8|202580.1|202490.1|202582.8|202492.8|202577.8|202487.8|7
1733399610000|2024-12-05 11:53:30|202580.7|202490.7|202587.9|202497.9|202589.3|202499.3|202578.1|202488.1|12
1733399620000|2024-12-05 11:53:40|202586.9|202496.9|202589.1|202499.1|202589.1|202499.1|202586.9|202496.9|3
1733399630000|2024-12-05 11:53:50|202586.9|202496.9|202591.6|202501.6|202592|202502|202584.2|202494.2|12
1733399640000|2024-12-05 11:54:00|202592.3|202502.3|202595.3|202505.3|202596.7|202506.7|202591.4|202501.4|18
1733399650000|2024-12-05 11:54:10|202594.8|202504.8|202585.3|202495.3|202594.8|202504.8|202580.6|202490.6|16
1733399660000|2024-12-05 11:54:20|202585.1|202495.1|202581.2|202491.2|202585.1|202495.1|202579.5|202489.5|11
1733399670000|2024-12-05 11:54:30|202580.2|202490.2|202583|202493|202586.5|202496.5|202580|202490|13
1733399680000|2024-12-05 11:54:40|202584.7|202494.7|202585.3|202495.3|202586.9|202496.9|202577.5|202487.5|15
1733399690000|2024-12-05 11:54:50|202582.3|202492.3|202586.3|202496.3|202588.7|202498.7|202582.3|202492.3|12
1733399700000|2024-12-05 11:55:00|202588.2|202498.2|202588.8|202498.8|202591.2|202501.2|202584.2|202494.2|17
1733399710000|2024-12-05 11:55:10|202590.1|202500.1|202593|202503|202594.8|202504.8|202590.1|202500.1|14
1733399720000|2024-12-05 11:55:20|202592.1|202502.1|202590.3|202500.3|202594.6|202504.6|202585.4|202495.4|23
1733399730000|2024-12-05 11:55:30|202589.8|202499.8|202584.7|202494.7|202589.8|202499.8|202579.5|202489.5|16
1733399740000|2024-12-05 11:55:40|202585.1|202495.1|202583.5|202493.5|202585.1|202495.1|202583.5|202493.5|6
1733399750000|2024-12-05 11:55:50|202583.7|202493.7|202588.2|202498.2|202588.2|202498.2|202583.7|202493.7|5
1733399760000|2024-12-05 11:56:00|202588|202498|202575.7|202485.7|202588.2|202498.2|202570.6|202480.6|17
1733399770000|2024-12-05 11:56:10|202577.6|202487.6|202580.4|202490.4|202589.1|202499.1|202573|202483|26
1733399780000|2024-12-05 11:56:20|202580.8|202490.8|202570|202480|202580.8|202490.8|202566.3|202476.3|21
1733399790000|2024-12-05 11:56:30|202570.8|202480.8|202570.3|202480.3|202572.2|202482.2|202567.9|202477.9|22
1733399800000|2024-12-05 11:56:40|202572.9|202482.9|202574.2|202484.2|202583.9|202493.9|202571|202481|19
1733399810000|2024-12-05 11:56:50|202573.7|202483.7|202571.9|202481.9|202575.3|202485.3|202571.9|202481.9|5
1733399820000|2024-12-05 11:57:00|202574.2|202484.2|202573|202483|202574.2|202484.2|202572.2|202482.2|8
1733399830000|2024-12-05 11:57:10|202574.4|202484.4|202571.9|202481.9|202574.4|202484.4|202568.8|202478.8|12
1733399840000|2024-12-05 11:57:20|202568.8|202478.8|202579|202489|202579|202489|202568.8|202478.8|23
1733399850000|2024-12-05 11:57:30|202579.3|202489.3|202574.5|202484.5|202580.2|202490.2|202569.2|202479.2|23
1733399860000|2024-12-05 11:57:40|202570.7|202480.7|202570|202480|202575.3|202485.3|202565.9|202475.9|19
1733399870000|2024-12-05 11:57:50|202571.8|202481.8|202578.7|202488.7|202579|202489|202570.5|202480.5|23
1733399880000|2024-12-05 11:58:00|202580.8|202490.8|202625.6|202535.6|202635|202545|202575.1|202485.1|26
1733399890000|2024-12-05 11:58:10|202624.8|202534.8|202628.3|202538.3|202630.8|202540.8|202624.8|202534.8|20
1733399900000|2024-12-05 11:58:20|202628.1|202538.1|202633.9|202543.9|202633.9|202543.9|202628.1|202538.1|8
1733399910000|2024-12-05 11:58:30|202632.8|202542.8|202642.7|202552.7|202644.9|202554.9|202632.8|202542.8|19
1733399920000|2024-12-05 11:58:40|202642.1|202552.1|202684.1|202594.1|202694|202604|202632.6|202542.6|23
1733399930000|2024-12-05 11:58:50|202683.9|202593.9|202685.9|202595.9|202688|202598|202683.9|202593.9|25
1733399940000|2024-12-05 11:59:00|202686|202596|202693.6|202603.6|202694|202604|202684.8|202594.8|26
1733399950000|2024-12-05 11:59:10|202697.3|202607.3|202701.2|202611.2|202708.2|202618.2|202695.9|202605.9|22
1733399960000|2024-12-05 11:59:20|202699.8|202609.8|202720.3|202630.3|202724.8|202634.8|202699.8|202609.8|20
1733399970000|2024-12-05 11:59:30|202716.1|202626.1|202716|202626|202727.4|202637.4|202714|202624|20
1733399980000|2024-12-05 11:59:40|202716.4|202626.4|202715.1|202625.1|202718.6|202628.6|202711.6|202621.6|10
1733399990000|2024-12-05 11:59:50|202714.4|202624.4|202704.1|202614.1|202714.4|202624.4|202704.1|202614.1|12
1733400000000|2024-12-05 12:00:00|202708.3|202618.3|202687.6|202597.6|202711.1|202621.1|202677.9|202587.9|18
1733400010000|2024-12-05 12:00:10|202687.2|202597.2|202689.5|202599.5|202690.7|202600.7|202683.6|202593.6|21
1733400020000|2024-12-05 12:00:20|202689.4|202599.4|202690.2|202600.2|202692.3|202602.3|202689.4|202599.4|15
1733400030000|2024-12-05 12:00:30|202689.4|202599.4|202689.1|202599.1|202691.8|202601.8|202689.1|202599.1|12
1733400040000|2024-12-05 12:00:40|202688.7|202598.7|202709.7|202619.7|202715.8|202625.8|202688.7|202598.7|22
1733400050000|2024-12-05 12:00:50|202710.5|202620.5|202703.7|202613.7|202715|202625|202703.7|202613.7|22
1733400060000|2024-12-05 12:01:00|202704.5|202614.5|202711.7|202621.7|202713.3|202623.3|202700.5|202610.5|21
1733400070000|2024-12-05 12:01:10|202710.4|202620.4|202705.8|202615.8|202713|202623|202702.5|202612.5|15
1733400080000|2024-12-05 12:01:20|202712|202622|202714.9|202624.9|202717.3|202627.3|202709.3|202619.3|16
1733400090000|2024-12-05 12:01:30|202713.5|202623.5|202710|202620|202721.3|202631.3|202700.7|202610.7|22
1733400100000|2024-12-05 12:01:40|202706.6|202616.6|202704.2|202614.2|202706.7|202616.7|202684.6|202594.6|27
1733400110000|2024-12-05 12:01:50|202704.1|202614.1|202711.7|202621.7|202711.7|202621.7|202704.1|202614.1|13
1733400120000|2024-12-05 12:02:00|202708.8|202618.8|202712|202622|202712.6|202622.6|202708.8|202618.8|10
1733400130000|2024-12-05 12:02:10|202711.5|202621.5|202724.8|202634.8|202725.7|202635.7|202711.5|202621.5|19
1733400140000|2024-12-05 12:02:20|202726.3|202636.3|202697.7|202607.7|202726.3|202636.3|202696.1|202606.1|23
1733400150000|2024-12-05 12:02:30|202696.6|202606.6|202685.2|202595.2|202709|202619|202682.4|202592.4|21
1733400160000|2024-12-05 12:02:40|202685.6|202595.6|202700.8|202610.8|202707.5|202617.5|202685.1|202595.1|15
1733400170000|2024-12-05 12:02:50|202703.4|202613.4|202706.5|202616.5|202708.2|202618.2|202700|202610|14
1733400180000|2024-12-05 12:03:00|202730.6|202640.6|202710.2|202620.2|202730.6|202640.6|202703.8|202613.8|15
1733400190000|2024-12-05 12:03:10|202711.9|202621.9|202678.8|202588.8|202725.1|202635.1|202674.1|202584.1|19
1733400200000|2024-12-05 12:03:20|202677.3|202587.3|202678.4|202588.4|202680.2|202590.2|202666.4|202576.4|18
1733400210000|2024-12-05 12:03:30|202678.5|202588.5|202678.1|202588.1|202684.1|202594.1|202675.1|202585.1|13
1733400220000|2024-12-05 12:03:40|202680.2|202590.2|202708.3|202618.3|202708.3|202618.3|202678|202588|14
1733400230000|2024-12-05 12:03:50|202718|202628|202712.6|202622.6|202718|202628|202704.4|202614.4|21
1733400240000|2024-12-05 12:04:00|202713.2|202623.2|202720.5|202630.5|202723|202633|202713.2|202623.2|15
1733400250000|2024-12-05 12:04:10|202721.5|202631.5|202718.4|202628.4|202727.5|202637.5|202718.4|202628.4|18
1733400260000|2024-12-05 12:04:20|202719.1|202629.1|202713.3|202623.3|202721.3|202631.3|202712.6|202622.6|18
1733400270000|2024-12-05 12:04:30|202716.1|202626.1|202726.5|202636.5|202730.1|202640.1|202715|202625|20
1733400280000|2024-12-05 12:04:40|202728.3|202638.3|202710.9|202620.9|202728.8|202638.8|202710.9|202620.9|16
1733400290000|2024-12-05 12:04:50|202711.3|202621.3|202706|202616|202711.3|202621.3|202704.9|202614.9|9
1733400300000|2024-12-05 12:05:00|202706.8|202616.8|202709.1|202619.1|202709.7|202619.7|202702.9|202612.9|16
1733400310000|2024-12-05 12:05:10|202714.2|202624.2|202711.8|202621.8|202720.5|202630.5|202698.8|202608.8|20
1733400320000|2024-12-05 12:05:20|202712|202622|202712.3|202622.3|202715.7|202625.7|202704.7|202614.7|19
1733400330000|2024-12-05 12:05:30|202712.5|202622.5|202696.1|202606.1|202712.5|202622.5|202696.1|202606.1|14
1733400340000|2024-12-05 12:05:40|202696.2|202606.2|202694.1|202604.1|202713.5|202623.5|202693.5|202603.5|19
1733400350000|2024-12-05 12:05:50|202695|202605|202702.2|202612.2|202705.4|202615.4|202695|202605|16
1733400360000|2024-12-05 12:06:00|202701.7|202611.7|202700.8|202610.8|202704.9|202614.9|202696.7|202606.7|9
1733400370000|2024-12-05 12:06:10|202697.2|202607.2|202699.3|202609.3|202701.7|202611.7|202694.7|202604.7|12
1733400380000|2024-12-05 12:06:20|202698.1|202608.1|202699.8|202609.8|202703.4|202613.4|202698.1|202608.1|5
1733400390000|2024-12-05 12:06:30|202699.4|202609.4|202707.6|202617.6|202709.1|202619.1|202699.4|202609.4|9
1733400400000|2024-12-05 12:06:40|202705.9|202615.9|202714.3|202624.3|202720.3|202630.3|202700.9|202610.9|16
1733400410000|2024-12-05 12:06:50|202702.5|202612.5|202695.8|202605.8|202707.9|202617.9|202695.2|202605.2|13
1733400420000|2024-12-05 12:07:00|202696.2|202606.2|202698.4|202608.4|202702.3|202612.3|202694.1|202604.1|13
1733400430000|2024-12-05 12:07:10|202698.5|202608.5|202710.1|202620.1|202710.1|202620.1|202698.5|202608.5|9
1733400440000|2024-12-05 12:07:20|202708.1|202618.1|202700.9|202610.9|202708.1|202618.1|202700.9|202610.9|14
1733400450000|2024-12-05 12:07:30|202701.1|202611.1|202698.9|202608.9|202707.9|202617.9|202698.9|202608.9|14
1733400460000|2024-12-05 12:07:40|202697.9|202607.9|202697.5|202607.5|202698.5|202608.5|202693.7|202603.7|6
1733400470000|2024-12-05 12:07:50|202697.4|202607.4|202696.7|202606.7|202698|202608|202696|202606|9
1733400480000|2024-12-05 12:08:00|202696.9|202606.9|202741.1|202651.1|202742.4|202652.4|202696.9|202606.9|25
1733400490000|2024-12-05 12:08:10|202743.4|202653.4|202770.3|202680.3|202773.7|202683.7|202743.4|202653.4|18
1733400500000|2024-12-05 12:08:20|202772.5|202682.5|202770.5|202680.5|202774.1|202684.1|202769.9|202679.9|12
1733400510000|2024-12-05 12:08:30|202770.3|202680.3|202748.6|202698.6|202770.3|202706.6|202748.1|202679|8
1733400520000|2024-12-05 12:08:40|202748.5|202698.5|202758.2|202668.2|202768.7|202698.5|202747.3|202663|19
1733400530000|2024-12-05 12:08:50|202759.3|202669.3|202768.6|202678.6|202772.3|202682.3|202758.1|202668.1|20
1733400550000|2024-12-05 12:09:10|202766.6|202676.6|202729.7|202639.7|202777.9|202704.4|202729.7|202639.7|16
1733400560000|2024-12-05 12:09:20|202722.3|202632.3|202688.2|202598.2|202724.5|202634.5|202675.7|202585.7|27
1733400570000|2024-12-05 12:09:30|202689.1|202599.1|202673.4|202583.4|202692.9|202602.9|202669.5|202579.5|15
1733400580000|2024-12-05 12:09:40|202673.7|202583.7|202676.3|202586.3|202680.2|202590.2|202672.5|202582.5|17
1733400590000|2024-12-05 12:09:50|202676.2|202586.2|202681.1|202591.1|202681.6|202591.6|202675.3|202585.3|11
1733400600000|2024-12-05 12:10:00|202682.5|202592.5|202698.2|202608.2|202699.6|202609.6|202682.5|202592.5|14
1733400610000|2024-12-05 12:10:10|202694.8|202604.8|202719.3|202629.3|202721.3|202631.3|202694.8|202604.8|15
1733400620000|2024-12-05 12:10:20|202716.6|202626.6|202710.4|202620.4|202716.6|202626.6|202703.1|202613.1|13
1733400630000|2024-12-05 12:10:30|202713.3|202623.3|202719.1|202629.1|202719.1|202629.1|202709.8|202619.8|14
1733400640000|2024-12-05 12:10:40|202724|202634|202748.6|202658.6|202748.6|202658.6|202722.4|202632.4|20
1733400650000|2024-12-05 12:10:50|202746|202656|202740.1|202650.1|202746|202656|202739.3|202649.3|18
1733400660000|2024-12-05 12:11:00|202747.2|202657.2|202692.2|202602.2|202747.2|202657.2|202692.2|202602.2|17
1733400670000|2024-12-05 12:11:10|202691.9|202601.9|202680.7|202590.7|202691.9|202601.9|202673.6|202583.6|28
1733400680000|2024-12-05 12:11:20|202678.7|202588.7|202659.2|202569.2|202681.9|202591.9|202659.2|202569.2|16
1733400690000|2024-12-05 12:11:30|202661.9|202571.9|202663.6|202573.6|202669.1|202579.1|202661.9|202571.9|16
1733400700000|2024-12-05 12:11:40|202665.5|202575.5|202677.2|202587.2|202678.5|202588.5|202662.4|202572.4|22
1733400710000|2024-12-05 12:11:50|202677.7|202587.7|202657.2|202567.2|202679.9|202589.9|202654.4|202564.4|11
1733400720000|2024-12-05 12:12:00|202656.8|202566.8|202632.3|202542.3|202660.5|202570.5|202632.3|202542.3|15
1733400730000|2024-12-05 12:12:10|202632.8|202542.8|202632.4|202542.4|202635|202545|202628.8|202538.8|19
1733400740000|2024-12-05 12:12:20|202630.4|202540.4|202626.2|202536.2|202630.4|202540.4|202623.3|202533.3|10
1733400750000|2024-12-05 12:12:30|202625.7|202535.7|202626.7|202536.7|202635.2|202545.2|202621.2|202531.2|23
1733400760000|2024-12-05 12:12:40|202628|202538|202623.1|202533.1|202628|202538|202596.8|202506.8|23
1733400770000|2024-12-05 12:12:50|202624.9|202534.9|202540|202450|202624.9|202534.9|202540|202450|33
1733400780000|2024-12-05 12:13:00|202546.9|202456.9|202554.3|202464.3|202557.1|202467.1|202541.5|202451.5|37
1733400790000|2024-12-05 12:13:10|202553.6|202463.6|202555.3|202465.3|202557|202467|202538.9|202448.9|36
1733400800000|2024-12-05 12:13:20|202554.6|202464.6|202543.6|202453.6|202558.3|202468.3|202543.6|202453.6|40
1733400810000|2024-12-05 12:13:30|202544|202454|202556.8|202466.8|202569.2|202479.2|202544|202454|39
1733400820000|2024-12-05 12:13:40|202557.1|202467.1|202551.5|202461.5|202557.1|202467.1|202547.9|202457.9|39
1733400830000|2024-12-05 12:13:50|202552|202462|202556.3|202466.3|202560.9|202470.9|202551.4|202461.4|39
1733400840000|2024-12-05 12:14:00|202558.2|202468.2|202548.5|202458.5|202558.2|202468.2|202544.2|202454.2|32
1733400850000|2024-12-05 12:14:10|202550.5|202460.5|202556.5|202466.5|202557.9|202467.9|202549.9|202459.9|17
1733400860000|2024-12-05 12:14:20|202556.7|202466.7|202615.5|202525.5|202615.5|202525.5|202556.7|202466.7|30
1733400870000|2024-12-05 12:14:30|202616.5|202526.5|202624.8|202534.8|202626.4|202536.4|202613.1|202523.1|18
1733400880000|2024-12-05 12:14:40|202625.3|202535.3|202625.5|202535.5|202626.3|202536.3|202622.2|202532.2|19
1733400890000|2024-12-05 12:14:50|202625.9|202535.9|202637.8|202547.8|202637.8|202547.8|202623.4|202533.4|20
1733400900000|2024-12-05 12:15:00|202639.1|202549.1|202714.2|202624.2|202714.2|202624.2|202625.5|202535.5|31
1733400910000|2024-12-05 12:15:10|202714.7|202624.7|202713|202623|202714.7|202624.7|202708.2|202618.2|16
1733400920000|2024-12-05 12:15:20|202712.9|202622.9|202709|202619|202736.8|202646.8|202709|202619|19
1733400930000|2024-12-05 12:15:30|202708.9|202618.9|202720.3|202630.3|202722.5|202632.5|202708.9|202618.9|7
1733400940000|2024-12-05 12:15:40|202721.9|202631.9|202718.1|202628.1|202724.2|202634.2|202716.1|202626.1|23
1733400950000|2024-12-05 12:15:50|202718|202628|202721|202631|202722.5|202632.5|202716.9|202626.9|15
1733400960000|2024-12-05 12:16:00|202721.1|202631.1|202747.7|202657.7|202755.1|202665.1|202721.1|202631.1|28
1733400970000|2024-12-05 12:16:10|202748.3|202658.3|202747.3|202657.3|202748.3|202658.3|202746.9|202656.9|9
1733400980000|2024-12-05 12:16:20|202747.1|202657.1|202712.4|202622.4|202747.1|202657.1|202712|202622|17
1733400990000|2024-12-05 12:16:30|202710.6|202620.6|202711.1|202621.1|202716.2|202626.2|202709.1|202619.1|21
1733401000000|2024-12-05 12:16:40|202710.9|202620.9|202699|202609|202710.9|202620.9|202694|202604|22
1733401010000|2024-12-05 12:16:50|202699.7|202609.7|202707.2|202617.2|202710.1|202620.1|202697.9|202607.9|13
1733401020000|2024-12-05 12:17:00|202707.4|202617.4|202706.4|202616.4|202708|202618|202704.4|202614.4|14
1733401030000|2024-12-05 12:17:10|202706.5|202616.5|202706.4|202616.4|202708.6|202618.6|202706.4|202616.4|5
1733401040000|2024-12-05 12:17:20|202706.3|202616.3|202706.4|202616.4|202707.8|202617.8|202706.3|202616.3|10
1733401050000|2024-12-05 12:17:30|202706.5|202616.5|202707|202617|202707.4|202617.4|202706.3|202616.3|12
1733401060000|2024-12-05 12:17:40|202707.1|202617.1|202707.4|202617.4|202709.5|202619.5|202706.1|202616.1|19
1733401070000|2024-12-05 12:17:50|202707.9|202617.9|202710.3|202620.3|202712.3|202622.3|202707.5|202617.5|12
1733401080000|2024-12-05 12:18:00|202733.9|202643.9|202746.3|202656.3|202749.2|202659.2|202726.5|202636.5|20
1733401090000|2024-12-05 12:18:10|202746.4|202656.4|202737.2|202647.2|202746.4|202656.4|202735.9|202645.9|13
1733401100000|2024-12-05 12:18:20|202737.3|202647.3|202737.3|202647.3|202737.4|202647.4|202737.3|202647.3|3
1733401110000|2024-12-05 12:18:30|202737|202647|202697.8|202607.8|202737|202647|202695.9|202605.9|23
1733401120000|2024-12-05 12:18:40|202699.5|202609.5|202705.4|202615.4|202706.6|202616.6|202697.5|202607.5|20
1733401130000|2024-12-05 12:18:50|202705.2|202615.2|202706.7|202616.7|202707.1|202617.1|202704.7|202614.7|22
1733401140000|2024-12-05 12:19:00|202707.5|202617.5|202705.8|202615.8|202708.1|202618.1|202705.5|202615.5|11
1733401150000|2024-12-05 12:19:10|202706|202616|202707|202617|202711.2|202621.2|202706|202616|11
1733401160000|2024-12-05 12:19:20|202707.2|202617.2|202706.4|202616.4|202708.2|202618.2|202706.4|202616.4|8
1733401170000|2024-12-05 12:19:30|202706.2|202616.2|202735.9|202645.9|202746.2|202656.2|202706.2|202616.2|12
1733401180000|2024-12-05 12:19:40|202736.1|202646.1|202754.2|202664.2|202754.8|202664.8|202736.1|202646.1|6
1733401190000|2024-12-05 12:19:50|202753.9|202663.9|202761.5|202671.5|202770.2|202680.2|202752.6|202662.6|18
1733401200000|2024-12-05 12:20:00|202765.9|202675.9|202762.6|202672.6|202765.9|202675.9|202762.6|202672.6|8
1733401210000|2024-12-05 12:20:10|202763|202673|202763|202673|202763|202673|202763|202673|1
1733401220000|2024-12-05 12:20:20|202762.6|202672.6|202762.6|202672.6|202762.6|202672.6|202762.6|202672.6|1
1733401230000|2024-12-05 12:20:30|202762.3|202672.3|202765.2|202675.2|202767.1|202677.1|202761.3|202671.3|9
1733401240000|2024-12-05 12:20:40|202762.7|202672.7|202762.2|202672.2|202762.7|202672.7|202762.2|202672.2|2
1733401250000|2024-12-05 12:20:50|202763.7|202673.7|202766.3|202676.3|202766.3|202676.3|202763.7|202673.7|2
1733401260000|2024-12-05 12:21:00|202765.2|202675.2|202748.3|202658.3|202767.6|202677.6|202748.1|202658.1|12
1733401270000|2024-12-05 12:21:10|202748.7|202658.7|202748.4|202658.4|202751.1|202661.1|202744.8|202654.8|17
1733401280000|2024-12-05 12:21:20|202748.2|202658.2|202735.3|202645.3|202748.2|202658.2|202729.1|202639.1|18
1733401290000|2024-12-05 12:21:30|202736.6|202646.6|202736.3|202646.3|202740.8|202650.8|202734.7|202644.7|22
1733401300000|2024-12-05 12:21:40|202736.7|202646.7|202758.1|202668.1|202758.1|202668.1|202736.7|202646.7|26
1733401310000|2024-12-05 12:21:50|202756.9|202666.9|202767.3|202677.3|202767.3|202677.3|202750.6|202660.6|18
1733401320000|2024-12-05 12:22:00|202768|202678|202767.5|202677.5|202773.3|202683.3|202767.5|202677.5|6
1733401330000|2024-12-05 12:22:10|202770.5|202680.5|202766.7|202676.7|202770.5|202680.5|202766.7|202676.7|7
1733401340000|2024-12-05 12:22:20|202766.6|202676.6|202768.3|202678.3|202770.1|202680.1|202766.6|202676.6|7
1733401350000|2024-12-05 12:22:30|202772.1|202682.1|202773.4|202683.4|202777.4|202687.4|202765.6|202675.6|12
1733401360000|2024-12-05 12:22:40|202775.5|202685.5|202829.1|202739.1|202835.1|202745.1|202769.8|202679.8|17
1733401370000|2024-12-05 12:22:50|202831|202741|202752.6|202662.6|202838.6|202748.6|202752.2|202662.2|34
1733401380000|2024-12-05 12:23:00|202753|202663|202737.3|202647.3|202765.2|202675.2|202736.4|202646.4|22
1733401390000|2024-12-05 12:23:10|202737.4|202647.4|202733.2|202643.2|202742.9|202652.9|202732.5|202642.5|27
1733401400000|2024-12-05 12:23:20|202733.4|202643.4|202734.4|202644.4|202738.5|202648.5|202733.2|202643.2|18
1733401410000|2024-12-05 12:23:30|202733.7|202643.7|202745.8|202655.8|202749.6|202659.6|202733.7|202643.7|24
1733401420000|2024-12-05 12:23:40|202747|202657|202749.7|202659.7|202750.7|202660.7|202747|202657|12
1733401430000|2024-12-05 12:23:50|202751.7|202661.7|202764.4|202674.4|202767.1|202677.1|202751.7|202661.7|12
1733401440000|2024-12-05 12:24:00|202765.2|202675.2|202768.4|202678.4|202768.4|202678.4|202764.4|202674.4|5
1733401450000|2024-12-05 12:24:10|202764.9|202674.9|202765.7|202675.7|202769.1|202679.1|202764.3|202674.3|10
1733401460000|2024-12-05 12:24:20|202768.6|202678.6|202764.4|202674.4|202768.6|202678.6|202764.4|202674.4|8
1733401470000|2024-12-05 12:24:30|202768.1|202678.1|202764.3|202674.3|202768.2|202678.2|202764.3|202674.3|6
1733401480000|2024-12-05 12:24:40|202768.1|202678.1|202753|202703|202768.8|202703|202752.9|202674.1|15
1733401490000|2024-12-05 12:24:50|202753.5|202703.5|202801.2|202751.2|202810.1|202760.1|202752|202702|26
1733401500000|2024-12-05 12:25:00|202803.3|202753.3|202802.7|202752.7|202804.9|202754.9|202790|202740|23
1733401510000|2024-12-05 12:25:10|202802.8|202752.8|202780.8|202730.8|202803.9|202753.9|202774|202724|23
1733401520000|2024-12-05 12:25:20|202780.5|202730.5|202782.9|202732.9|202783.6|202733.6|202780.4|202730.4|15
1733401530000|2024-12-05 12:25:30|202782.6|202732.6|202781.9|202731.9|202783.7|202733.7|202781.4|202731.4|7
1733401540000|2024-12-05 12:25:40|202782.3|202732.3|202795.3|202745.3|202801|202751|202779.1|202729.1|14
1733401550000|2024-12-05 12:25:50|202797.8|202747.8|202809.8|202719.8|202809.8|202749|202790.1|202718.1|24
1733401560000|2024-12-05 12:26:00|202810.2|202720.2|202811.8|202721.8|202814.3|202724.3|202808.6|202718.6|13
1733401570000|2024-12-05 12:26:10|202811.3|202721.3|202811.2|202721.2|202815.6|202725.6|202807|202717|19
1733401580000|2024-12-05 12:26:20|202811.3|202721.3|202811.6|202721.6|202815.1|202725.1|202808.9|202718.9|11
1733401590000|2024-12-05 12:26:30|202811.7|202721.7|202815.5|202725.5|202816|202726|202810.6|202720.6|9
1733401600000|2024-12-05 12:26:40|202814.7|202724.7|202810.3|202720.3|202814.7|202724.7|202810.1|202720.1|9
1733401610000|2024-12-05 12:26:50|202811.8|202721.8|202813.6|202723.6|202815.6|202725.6|202808|202718|19
1733401620000|2024-12-05 12:27:00|202814.3|202724.3|202795.2|202745.2|202815.3|202747.1|202793.6|202724.3|16
1733401630000|2024-12-05 12:27:10|202794.8|202744.8|202793.1|202743.1|202795.3|202745.3|202788.7|202738.7|15
1733401640000|2024-12-05 12:27:20|202793.2|202743.2|202774|202724|202796.9|202746.9|202770.3|202720.3|17
1733401650000|2024-12-05 12:27:30|202771.7|202721.7|202773.9|202723.9|202778.9|202728.9|202771.7|202721.7|26
1733401660000|2024-12-05 12:27:40|202772.8|202722.8|202776.8|202726.8|202778.3|202728.3|202772.8|202722.8|21
1733401670000|2024-12-05 12:27:50|202776.9|202726.9|202777.5|202727.5|202779|202729|202776.2|202726.2|17
1733401680000|2024-12-05 12:28:00|202776.6|202726.6|202787.6|202737.6|202789.4|202739.4|202776.6|202726.6|11
1733401690000|2024-12-05 12:28:10|202786.6|202736.6|202783.9|202693.9|202788|202738|202762.3|202693.9|18
1733401700000|2024-12-05 12:28:20|202782.5|202692.5|202787.4|202697.4|202787.4|202697.4|202776.5|202686.5|31
1733401710000|2024-12-05 12:28:30|202771.7|202721.7|202768.9|202718.9|202783.8|202733.8|202768|202718|33
1733401720000|2024-12-05 12:28:40|202770|202720|202767.7|202717.7|202770.1|202720.1|202765.9|202715.9|28
1733401730000|2024-12-05 12:28:50|202767.6|202717.6|202766.8|202716.8|202771.3|202721.3|202765.1|202715.1|25
1733401740000|2024-12-05 12:29:00|202767|202717|202779|202729|202782.7|202732.7|202767|202717|12
1733401750000|2024-12-05 12:29:10|202779.8|202729.8|202771.3|202721.3|202785.4|202735.4|202764.2|202714.2|15
1733401760000|2024-12-05 12:29:20|202771.1|202721.1|202789.9|202699.9|202796.2|202722.4|202771.1|202695.6|14
1733401770000|2024-12-05 12:29:30|202784.8|202694.8|202754.7|202704.7|202791.7|202706.8|202747.7|202688.6|31
1733401780000|2024-12-05 12:29:40|202758.9|202708.9|202749.9|202699.9|202758.9|202708.9|202749.6|202699.6|33
1733401790000|2024-12-05 12:29:50|202751.3|202701.3|202757.3|202667.3|202772.6|202707|202751.1|202666.4|29
1733401800000|2024-12-05 12:30:00|202758|202668|202756.1|202706.1|202770.5|202707.3|202755.5|202665.5|17
1733401810000|2024-12-05 12:30:10|202756.3|202706.3|202753.6|202703.6|202756.3|202706.3|202753.1|202703.1|8
1733401820000|2024-12-05 12:30:20|202755.4|202705.4|202747.8|202697.8|202755.9|202705.9|202745.9|202695.9|20
1733401830000|2024-12-05 12:30:30|202751.3|202701.3|202752|202702|202753.1|202703.1|202748|202698|14
1733401840000|2024-12-05 12:30:40|202753.4|202703.4|202761.4|202711.4|202761.4|202711.4|202752.9|202702.9|10
1733401850000|2024-12-05 12:30:50|202762.6|202712.6|202796.7|202746.7|202816.7|202766.7|202761.7|202711.7|15
1733401860000|2024-12-05 12:31:00|202800|202750|202821|202731|202833|202761|202800|202729.7|20
1733401870000|2024-12-05 12:31:10|202822.8|202732.8|202787.4|202737.4|202827.9|202737.9|202772.9|202722.9|25
1733401880000|2024-12-05 12:31:20|202787.5|202737.5|202788.4|202738.4|202789.2|202739.2|202787.5|202737.5|16
1733401890000|2024-12-05 12:31:30|202789.8|202739.8|202790.5|202740.5|202791.5|202741.5|202789.8|202739.8|7
1733401900000|2024-12-05 12:31:40|202789.6|202739.6|202789.9|202739.9|202793.1|202743.1|202788|202738|10
1733401910000|2024-12-05 12:31:50|202794.4|202744.4|202792.9|202742.9|202797.6|202747.6|202790.9|202740.9|9
1733401920000|2024-12-05 12:32:00|202792.1|202742.1|202790.9|202740.9|202796.6|202746.6|202789|202739|13
1733401930000|2024-12-05 12:32:10|202790.8|202740.8|202837.8|202787.8|202837.8|202787.8|202778.4|202728.4|20
1733401940000|2024-12-05 12:32:20|202830.7|202780.7|202835.9|202785.9|202840.7|202790.7|202830.7|202780.7|20
1733401950000|2024-12-05 12:32:30|202837.6|202787.6|202843.7|202793.7|202846.2|202796.2|202837.6|202787.6|14
1733401960000|2024-12-05 12:32:40|202844.3|202794.3|202838.9|202788.9|202845.8|202795.8|202833.7|202783.7|16
1733401970000|2024-12-05 12:32:50|202838.8|202788.8|202836.9|202746.9|202841.4|202791.4|202827.9|202743.4|19
1733401980000|2024-12-05 12:33:00|202833.5|202743.5|202860.3|202770.3|202860.7|202770.7|202833.5|202743.5|28
1733401990000|2024-12-05 12:33:10|202860.2|202770.2|202826.6|202776.6|202862.4|202776.6|202826.6|202755.4|17
1733402000000|2024-12-05 12:33:20|202824|202774|202836.9|202746.9|202847.5|202776.6|202818|202742.3|23
1733402010000|2024-12-05 12:33:30|202832.9|202742.9|202831.1|202741.1|202842.6|202752.6|202826.9|202736.9|23
1733402020000|2024-12-05 12:33:40|202831.9|202741.9|202804.2|202754.2|202831.9|202764.4|202802.9|202740|18
1733402030000|2024-12-05 12:33:50|202803|202753|202799|202749|202810|202760|202795.1|202745.1|20
1733402040000|2024-12-05 12:34:00|202804.3|202754.3|202809.2|202759.2|202814.2|202764.2|202803.8|202753.8|17
1733402050000|2024-12-05 12:34:10|202805.2|202755.2|202811.7|202761.7|202849.3|202761.7|202803.1|202734.7|20
1733402060000|2024-12-05 12:34:20|202806.2|202756.2|202782.7|202732.7|202807.3|202757.3|202754.1|202704.1|28
1733402070000|2024-12-05 12:34:30|202784.5|202734.5|202790.5|202740.5|202790.5|202740.5|202784.3|202734.3|17
1733402080000|2024-12-05 12:34:40|202789.4|202739.4|202803.3|202753.3|202803.4|202753.4|202789.1|202739.1|16
1733402090000|2024-12-05 12:34:50|202805.6|202755.6|202852.1|202762.1|202852.8|202765.5|202803.6|202745.6|19
1733402100000|2024-12-05 12:35:00|202852.9|202762.9|202863|202773|202864.1|202774.1|202852.9|202762.9|17
1733402110000|2024-12-05 12:35:10|202861.4|202771.4|202857.4|202767.4|202863.6|202773.6|202856.3|202766.3|16
1733402120000|2024-12-05 12:35:20|202855|202765|202857.5|202767.5|202863.5|202773.5|202855|202765|16
1733402130000|2024-12-05 12:35:30|202856.6|202766.6|202827.2|202737.2|202856.6|202766.6|202823|202733|21
1733402140000|2024-12-05 12:35:40|202827|202737|202836|202746|202841.4|202751.4|202827|202737|28
1733402150000|2024-12-05 12:35:50|202836.9|202746.9|202833|202743|202837.1|202747.1|202833|202743|20
1733402160000|2024-12-05 12:36:00|202833.3|202743.3|202795|202745|202833.3|202757|202794.3|202743.3|13
1733402170000|2024-12-05 12:36:10|202794.9|202744.9|202822.7|202732.7|202823.2|202752.6|202794.9|202732.7|7
1733402180000|2024-12-05 12:36:20|202822.2|202732.2|202826.1|202736.1|202827.2|202737.2|202818.2|202728.2|7
1733402190000|2024-12-05 12:36:30|202825.9|202735.9|202821.1|202731.1|202826.1|202736.1|202814.8|202724.8|15
1733402200000|2024-12-05 12:36:40|202821|202731|202821.7|202731.7|202823.6|202752.7|202796|202728.2|13
1733402210000|2024-12-05 12:36:50|202822.1|202732.1|202823.5|202733.5|202823.6|202733.6|202818.7|202728.7|8
1733402220000|2024-12-05 12:37:00|202822.6|202732.6|202821.7|202731.7|202828.4|202738.4|202818.8|202728.8|14
1733402230000|2024-12-05 12:37:10|202818.3|202728.3|202815.3|202725.3|202822.8|202732.8|202815.2|202725.2|11
1733402240000|2024-12-05 12:37:20|202814.6|202724.6|202794.6|202744.6|202814.6|202744.6|202792.6|202724.6|24
1733402250000|2024-12-05 12:37:30|202794.2|202744.2|202788.4|202738.4|202817.3|202744.2|202787.8|202719.1|17
1733402260000|2024-12-05 12:37:40|202789.3|202739.3|202790.6|202740.6|202815.2|202743.8|202789.1|202725|20
1733402270000|2024-12-05 12:37:50|202789.3|202739.3|202823|202733|202823.1|202741.1|202789.3|202723.2|22
1733402280000|2024-12-05 12:38:00|202824.9|202734.9|202821.4|202731.4|202824.9|202734.9|202817.3|202727.3|16
1733402290000|2024-12-05 12:38:10|202821.6|202731.6|202813|202723|202821.6|202731.6|202811.5|202721.5|19
1733402300000|2024-12-05 12:38:20|202814.6|202724.6|202815.5|202725.5|202822.4|202732.4|202814|202724|20
1733402310000|2024-12-05 12:38:30|202815.7|202725.7|202813.8|202723.8|202815.9|202725.9|202810|202720|12
1733402320000|2024-12-05 12:38:40|202813.6|202723.6|202779.6|202729.6|202814.5|202729.6|202775|202716.2|22
1733402330000|2024-12-05 12:38:50|202777.1|202727.1|202776.9|202686.9|202778.5|202727.7|202733.2|202670.2|26
1733402340000|2024-12-05 12:39:00|202777.1|202687.1|202820.8|202730.8|202822.9|202732.9|202777.1|202687.1|28
1733402350000|2024-12-05 12:39:10|202820.7|202730.7|202816.7|202726.7|202831.2|202741.2|202816.2|202726.2|28
1733402360000|2024-12-05 12:39:20|202817.8|202727.8|202812|202722|202817.8|202727.8|202810.8|202720.8|15
1733402370000|2024-12-05 12:39:30|202811.4|202721.4|202814|202724|202816|202726|202778.3|202688.3|17
1733402380000|2024-12-05 12:39:40|202814.5|202724.5|202812.4|202722.4|202816.6|202726.6|202808.8|202718.8|11
1733402390000|2024-12-05 12:39:50|202815.2|202725.2|202801.7|202711.7|202820.3|202730.3|202796.3|202706.3|22
1733402400000|2024-12-05 12:40:00|202798.5|202708.5|202755.5|202665.5|202820.3|202730.3|202754.9|202664.9|18
1733402410000|2024-12-05 12:40:10|202752.3|202662.3|202739.9|202649.9|202752.3|202662.3|202739.9|202649.9|12
1733402420000|2024-12-05 12:40:20|202739.7|202649.7|202733.5|202643.5|202741.6|202651.6|202732.7|202642.7|18
1733402430000|2024-12-05 12:40:30|202734.5|202644.5|202733.7|202643.7|202740.2|202650.2|202733.2|202643.2|14
1733402440000|2024-12-05 12:40:40|202733.9|202643.9|202731.7|202641.7|202736.9|202646.9|202730|202640|15
1733402450000|2024-12-05 12:40:50|202733.4|202643.4|202735.3|202645.3|202735.3|202645.3|202730.9|202640.9|18
1733402460000|2024-12-05 12:41:00|202735.1|202645.1|202697|202607|202735.4|202645.4|202694.5|202604.5|20
1733402470000|2024-12-05 12:41:10|202696.7|202606.7|202691.6|202601.6|202700.1|202610.1|202671.7|202581.7|17
1733402480000|2024-12-05 12:41:20|202690.6|202600.6|202695|202605|202696.1|202606.1|202690|202600|15
1733402490000|2024-12-05 12:41:30|202698.2|202608.2|202692|202602|202698.2|202608.2|202690.7|202600.7|14
1733402500000|2024-12-05 12:41:40|202691|202601|202678.8|202588.8|202691.7|202601.7|202678.8|202588.8|16
1733402510000|2024-12-05 12:41:50|202677.6|202587.6|202676.4|202586.4|202687.5|202597.5|202671.2|202581.2|25
1733402520000|2024-12-05 12:42:00|202678.5|202588.5|202648.7|202558.7|202678.5|202588.5|202644.4|202554.4|22
1733402530000|2024-12-05 12:42:10|202649.1|202559.1|202671.9|202581.9|202671.9|202581.9|202648.6|202558.6|11
1733402540000|2024-12-05 12:42:20|202667.7|202577.7|202660.2|202570.2|202675.1|202585.1|202658.5|202568.5|17
1733402550000|2024-12-05 12:42:30|202660.5|202570.5|202656.7|202566.7|202660.7|202570.7|202656.7|202566.7|12
1733402560000|2024-12-05 12:42:40|202656.5|202566.5|202696.7|202606.7|202697.1|202607.1|202656.5|202566.5|18
1733402570000|2024-12-05 12:42:50|202696.5|202606.5|202695.3|202605.3|202708.6|202618.6|202692.9|202602.9|23
1733402580000|2024-12-05 12:43:00|202695.5|202605.5|202693.4|202603.4|202696.7|202606.7|202693.4|202603.4|13
1733402590000|2024-12-05 12:43:10|202694.4|202604.4|202697.3|202607.3|202699.1|202609.1|202693.7|202603.7|10
1733402600000|2024-12-05 12:43:20|202697.7|202607.7|202693.5|202603.5|202700.5|202610.5|202693.5|202603.5|13
1733402610000|2024-12-05 12:43:30|202695.9|202605.9|202744.2|202654.2|202748.6|202658.6|202695.9|202605.9|20
1733402620000|2024-12-05 12:43:40|202744|202654|202743|202653|202744|202654|202739.7|202649.7|11
1733402630000|2024-12-05 12:43:50|202743.2|202653.2|202709|202619|202743.4|202653.4|202708.1|202618.1|7
1733402640000|2024-12-05 12:44:00|202708|202618|202732.7|202642.7|202743.4|202653.4|202708|202618|19
1733402650000|2024-12-05 12:44:10|202731.8|202641.8|202740.9|202650.9|202741.9|202651.9|202727.3|202637.3|26
1733402660000|2024-12-05 12:44:20|202741.9|202651.9|202740.3|202650.3|202744.2|202654.2|202740|202650|16
1733402670000|2024-12-05 12:44:30|202744.3|202654.3|202747.3|202657.3|202751|202661|202744.3|202654.3|6
1733402680000|2024-12-05 12:44:40|202746.9|202656.9|202749.9|202659.9|202751.3|202661.3|202745.6|202655.6|12
1733402690000|2024-12-05 12:44:50|202748.9|202658.9|202747.4|202657.4|202749.5|202659.5|202746|202656|7
1733402700000|2024-12-05 12:45:00|202747.8|202657.8|202815|202725|202818.8|202728.8|202739.6|202649.6|34
1733402710000|2024-12-05 12:45:10|202820.7|202730.7|202818.9|202728.9|202823.6|202733.6|202816.2|202726.2|31
1733402720000|2024-12-05 12:45:20|202819|202729|202815.6|202725.6|202824.8|202734.8|202815|202725|30
1733402730000|2024-12-05 12:45:30|202809.5|202719.5|202780.3|202690.3|202809.5|202719.5|202780.3|202690.3|18
1733402740000|2024-12-05 12:45:40|202782.9|202692.9|202751.4|202661.4|202782.9|202692.9|202747.7|202657.7|19
1733402750000|2024-12-05 12:45:50|202749.7|202659.7|202790.4|202700.4|202792.8|202702.8|202744.6|202654.6|20
1733402760000|2024-12-05 12:46:00|202790.6|202700.6|202792.8|202702.8|202793|202703|202785.7|202695.7|26
1733402770000|2024-12-05 12:46:10|202791.8|202701.8|202792.9|202702.9|202792.9|202702.9|202786|202696|24
1733402780000|2024-12-05 12:46:20|202792.2|202702.2|202798.7|202708.7|202803.2|202713.2|202786.2|202696.2|29
1733402790000|2024-12-05 12:46:30|202799.1|202709.1|202793.6|202703.6|202820|202730|202793.6|202703.6|26
1733402800000|2024-12-05 12:46:40|202795.1|202705.1|202791.7|202701.7|202795.6|202705.6|202788.5|202698.5|14
1733402810000|2024-12-05 12:46:50|202791.9|202701.9|202781.4|202691.4|202791.9|202701.9|202779.8|202689.8|20
1733402820000|2024-12-05 12:47:00|202780.4|202690.4|202775.8|202685.8|202780.4|202690.4|202775.4|202685.4|16
1733402830000|2024-12-05 12:47:10|202775.6|202685.6|202776|202686|202777.4|202687.4|202775.6|202685.6|21
1733402840000|2024-12-05 12:47:20|202776.2|202686.2|202776.5|202686.5|202777.2|202687.2|202776|202686|17
1733402850000|2024-12-05 12:47:30|202776.7|202686.7|202776.8|202686.8|202777.4|202687.4|202776.3|202686.3|20
1733402860000|2024-12-05 12:47:40|202778.3|202688.3|202787.2|202697.2|202792.5|202702.5|202778.3|202688.3|24
1733402870000|2024-12-05 12:47:50|202790|202700|202787.5|202697.5|202790.7|202700.7|202786.9|202696.9|29
1733402880000|2024-12-05 12:48:00|202788.1|202698.1|202780|202690|202788.1|202698.1|202780|202690|26
1733402890000|2024-12-05 12:48:10|202779.8|202689.8|202817.4|202727.4|202817.4|202727.4|202779.8|202689.8|21
1733402900000|2024-12-05 12:48:20|202820.9|202730.9|202815.5|202725.5|202822.7|202732.7|202815.2|202725.2|24
1733402910000|2024-12-05 12:48:30|202815.6|202725.6|202822.8|202732.8|202827.2|202737.2|202815.5|202725.5|17
1733402920000|2024-12-05 12:48:40|202823.2|202733.2|202820.9|202730.9|202826.1|202736.1|202814.4|202724.4|13
1733402930000|2024-12-05 12:48:50|202821.2|202731.2|202824.5|202734.5|202829.7|202739.7|202821.2|202731.2|26
1733402940000|2024-12-05 12:49:00|202825.2|202735.2|202861.6|202771.6|202878.1|202788.1|202824.4|202734.4|27
1733402950000|2024-12-05 12:49:10|202858.3|202768.3|202848.7|202758.7|202858.3|202768.3|202845.1|202755.1|23
1733402960000|2024-12-05 12:49:20|202849.3|202759.3|202876|202786|202896.3|202806.3|202849.3|202759.3|26
1733402970000|2024-12-05 12:49:30|202875.3|202785.3|202865.1|202775.1|202884|202794|202859.4|202769.4|28
1733402980000|2024-12-05 12:49:40|202867|202777|202846.4|202756.4|202868.9|202778.9|202844.3|202754.3|21
1733402990000|2024-12-05 12:49:50|202856.2|202766.2|202848.8|202758.8|202859.4|202769.4|202843.1|202753.1|29
1733403000000|2024-12-05 12:50:00|202839.6|202749.6|202863|202773|202863.4|202773.4|202837.4|202747.4|12
1733403010000|2024-12-05 12:50:10|202863.3|202773.3|202862.4|202772.4|202871|202781|202861.4|202771.4|27
1733403020000|2024-12-05 12:50:20|202865.7|202775.7|202865.4|202775.4|202867|202777|202857.2|202767.2|23
1733403030000|2024-12-05 12:50:30|202865.2|202775.2|202862.6|202772.6|202866.4|202776.4|202859.1|202769.1|23
1733403040000|2024-12-05 12:50:40|202862.7|202772.7|202863.9|202773.9|202869.3|202779.3|202860.8|202770.8|29
1733403050000|2024-12-05 12:50:50|202862.4|202772.4|202860.2|202770.2|202864.3|202774.3|202860.1|202770.1|20
1733403060000|2024-12-05 12:51:00|202861.2|202771.2|202860|202770|202865.5|202775.5|202857.7|202767.7|23
1733403070000|2024-12-05 12:51:10|202858.1|202768.1|202861.8|202771.8|202863.4|202773.4|202858.1|202768.1|9
1733403080000|2024-12-05 12:51:20|202863.2|202773.2|202861.3|202771.3|202864.5|202774.5|202861.3|202771.3|7
1733403090000|2024-12-05 12:51:30|202862.9|202772.9|202859.8|202769.8|202863.5|202773.5|202858.4|202768.4|10
1733403100000|2024-12-05 12:51:40|202817.7|202727.7|202819.5|202729.5|202821.7|202731.7|202817.6|202727.6|15
1733403110000|2024-12-05 12:51:50|202817.9|202727.9|202820.7|202730.7|202823|202733|202817.5|202727.5|19
1733403120000|2024-12-05 12:52:00|202821|202731|202823.6|202733.6|202825.3|202735.3|202820|202730|27
1733403130000|2024-12-05 12:52:10|202824|202734|202813.3|202723.3|202832.7|202742.7|202811.5|202721.5|27
1733403140000|2024-12-05 12:52:20|202813.2|202723.2|202815.4|202725.4|202819.3|202729.3|202812.3|202722.3|13
1733403150000|2024-12-05 12:52:30|202822.1|202732.1|202824|202734|202824.5|202734.5|202812.6|202722.6|25
1733403160000|2024-12-05 12:52:40|202821.8|202731.8|202864.5|202774.5|202873.6|202783.6|202821.5|202731.5|22
1733403170000|2024-12-05 12:52:50|202862.2|202772.2|202879.3|202789.3|202883|202793|202861.6|202771.6|31
1733403180000|2024-12-05 12:53:00|202879.2|202789.2|202889.9|202799.9|202899.3|202809.3|202879.2|202789.2|22
1733403190000|2024-12-05 12:53:10|202888.8|202798.8|202894.3|202804.3|202898|202808|202888.6|202798.6|20
1733403200000|2024-12-05 12:53:20|202898.8|202808.8|202934.1|202844.1|202938.1|202848.1|202898.8|202808.8|27
1733403210000|2024-12-05 12:53:30|202932.6|202842.6|202908.4|202818.4|202940.4|202850.4|202908.4|202818.4|29
1733403220000|2024-12-05 12:53:40|202907.9|202817.9|202902.1|202812.1|202915|202825|202902.1|202812.1|20
1733403230000|2024-12-05 12:53:50|202903.4|202813.4|202897.3|202807.3|202915.1|202825.1|202897.1|202807.1|23
1733403240000|2024-12-05 12:54:00|202897.7|202807.7|202907.7|202817.7|202914.1|202824.1|202897.6|202807.6|26
1733403250000|2024-12-05 12:54:10|202908.7|202818.7|202871.5|202781.5|202908.7|202818.7|202871.5|202781.5|23
1733403260000|2024-12-05 12:54:20|202875.2|202785.2|202896.5|202806.5|202898.8|202808.8|202868.6|202778.6|19
1733403270000|2024-12-05 12:54:30|202894.6|202804.6|202924.1|202834.1|202941.8|202851.8|202894.6|202804.6|24
1733403280000|2024-12-05 12:54:40|202922.3|202832.3|202924.1|202834.1|202926.1|202836.1|202920.8|202830.8|20
1733403290000|2024-12-05 12:54:50|202924.9|202834.9|202927.2|202837.2|202928.8|202838.8|202920.6|202830.6|25
1733403300000|2024-12-05 12:55:00|202927.7|202837.7|202909.7|202819.7|202944.9|202854.9|202908.2|202818.2|25
1733403310000|2024-12-05 12:55:10|202909.1|202819.1|202913.6|202823.6|202915.2|202825.2|202898.2|202808.2|16
1733403320000|2024-12-05 12:55:20|202913.4|202823.4|202904.4|202814.4|202914.9|202824.9|202897.8|202807.8|30
1733403330000|2024-12-05 12:55:30|202908.4|202818.4|202899|202809|202911.7|202821.7|202897.1|202807.1|28
1733403340000|2024-12-05 12:55:40|202899.2|202809.2|202906.4|202816.4|202910|202820|202897.4|202807.4|26
1733403350000|2024-12-05 12:55:50|202901|202811|202897.5|202807.5|202908.3|202818.3|202893.7|202803.7|30
1733403360000|2024-12-05 12:56:00|202900.4|202810.4|202847.3|202757.3|202904.9|202814.9|202834.1|202744.1|30
1733403370000|2024-12-05 12:56:10|202847.5|202757.5|202820|202730|202847.5|202757.5|202817|202727|17
1733403380000|2024-12-05 12:56:20|202819|202729|202820.2|202730.2|202821.2|202731.2|202815|202725|16
1733403390000|2024-12-05 12:56:30|202822.4|202732.4|202827.1|202737.1|202832.3|202742.3|202822|202732|25
1733403400000|2024-12-05 12:56:40|202825.2|202735.2|202821.6|202731.6|202825.2|202735.2|202813.8|202723.8|18
1733403410000|2024-12-05 12:56:50|202821.1|202731.1|202803.3|202713.3|202821.1|202731.1|202802.2|202712.2|19
1733403420000|2024-12-05 12:57:00|202801.4|202711.4|202808.1|202718.1|202808.4|202718.4|202796.2|202706.2|26
1733403430000|2024-12-05 12:57:10|202807.5|202717.5|202821.9|202731.9|202827.8|202737.8|202805|202715|22
1733403440000|2024-12-05 12:57:20|202820.2|202730.2|202828|202738|202829.5|202739.5|202810.6|202720.6|16
1733403450000|2024-12-05 12:57:30|202826.6|202736.6|202820.5|202730.5|202828.2|202738.2|202816.2|202726.2|20
1733403460000|2024-12-05 12:57:40|202826.7|202736.7|202810.9|202720.9|202828.7|202738.7|202810.1|202720.1|20
1733403470000|2024-12-05 12:57:50|202810.5|202720.5|202807.2|202717.2|202810.7|202720.7|202807.2|202717.2|7
1733403480000|2024-12-05 12:58:00|202807.1|202717.1|202823.5|202733.5|202834.6|202744.6|202807.1|202717.1|30
1733403490000|2024-12-05 12:58:10|202825.2|202735.2|202830.3|202740.3|202837.1|202747.1|202820.5|202730.5|30
1733403500000|2024-12-05 12:58:20|202829.9|202739.9|202828.3|202738.3|202833.7|202743.7|202826.6|202736.6|19
1733403510000|2024-12-05 12:58:30|202830|202740|202837.1|202747.1|202840.6|202750.6|202830|202740|12
1733403520000|2024-12-05 12:58:40|202835.7|202745.7|202837.8|202747.8|202841.3|202751.3|202827.7|202737.7|27
1733403530000|2024-12-05 12:58:50|202823.9|202733.9|202831.7|202741.7|202832.8|202742.8|202816.9|202726.9|33
1733403540000|2024-12-05 12:59:00|202831.2|202741.2|202823.6|202733.6|202838.7|202748.7|202820.5|202730.5|19
1733403550000|2024-12-05 12:59:10|202823.2|202733.2|202824.6|202734.6|202825|202735|202817.9|202727.9|25
1733403560000|2024-12-05 12:59:20|202822.7|202732.7|202818.6|202728.6|202822.7|202732.7|202814.1|202724.1|18
1733403570000|2024-12-05 12:59:30|202821.9|202731.9|202780.1|202690.1|202821.9|202731.9|202769.8|202679.8|24
1733403580000|2024-12-05 12:59:40|202778.5|202688.5|202778.6|202688.6|202781.5|202691.5|202774.6|202684.6|22
1733403590000|2024-12-05 12:59:50|202776|202686|202777.8|202687.8|202779.4|202689.4|202775|202685|22
1733403600000|2024-12-05 13:00:00|202778.2|202688.2|202699.5|202609.5|202778.2|202688.2|202695.5|202605.5|35
1733403610000|2024-12-05 13:00:10|202699.1|202609.1|202700.2|202610.2|202701.2|202611.2|202697.7|202607.7|20
1733403620000|2024-12-05 13:00:20|202702.2|202612.2|202704.9|202614.9|202707.3|202617.3|202695.8|202605.8|27
1733403630000|2024-12-05 13:00:30|202705.1|202615.1|202703.8|202613.8|202705.3|202615.3|202701.5|202611.5|15
1733403640000|2024-12-05 13:00:40|202703.6|202613.6|202728.6|202638.6|202730.1|202640.1|202701.3|202611.3|22
1733403650000|2024-12-05 13:00:50|202727.4|202637.4|202784.2|202694.2|202785.6|202695.6|202726.9|202636.9|30
1733403660000|2024-12-05 13:01:00|202815.4|202725.4|202874.5|202784.5|202883.8|202793.8|202815.4|202725.4|32
1733403670000|2024-12-05 13:01:10|202874.7|202784.7|202857.4|202767.4|202878.7|202788.7|202849|202759|33
1733403680000|2024-12-05 13:01:20|202859.7|202769.7|202854.8|202804.8|202870.7|202804.8|202841.6|202767.2|20
1733403690000|2024-12-05 13:01:30|202854.6|202804.6|202847.1|202797.1|202855.9|202805.9|202846.4|202796.4|16
1733403700000|2024-12-05 13:01:40|202844.1|202794.1|202844.6|202794.6|202846.8|202796.8|202837.5|202787.5|14
1733403710000|2024-12-05 13:01:50|202840.5|202790.5|202825.9|202775.9|202844.6|202794.6|202818.5|202768.5|19
1733403720000|2024-12-05 13:02:00|202808.8|202758.8|202816.7|202726.7|202816.7|202758.8|202778.2|202726.5|29
1733403730000|2024-12-05 13:02:10|202819.5|202729.5|202813.9|202763.9|202841.9|202776.3|202810.2|202727.1|26
1733403740000|2024-12-05 13:02:20|202814.9|202764.9|202815.8|202765.8|202818.5|202768.5|202813.7|202763.7|25
1733403750000|2024-12-05 13:02:30|202816|202766|202814.7|202764.7|202822.8|202772.8|202812.1|202762.1|30
1733403760000|2024-12-05 13:02:40|202814.3|202764.3|202810.1|202760.1|202814.3|202764.3|202808.2|202758.2|11
1733403770000|2024-12-05 13:02:50|202811.5|202761.5|202810.1|202760.1|202812.5|202762.5|202806.6|202756.6|16
1733403780000|2024-12-05 13:03:00|202810.9|202760.9|202776|202726|202810.9|202760.9|202774.9|202724.9|11
1733403790000|2024-12-05 13:03:10|202775.3|202725.3|202774.8|202684.8|202789.3|202725.3|202744.7|202664.2|29
1733403800000|2024-12-05 13:03:20|202766.1|202676.1|202774.5|202684.5|202778.6|202688.6|202765.3|202675.3|18
1733403810000|2024-12-05 13:03:30|202774.9|202684.9|202765.4|202675.4|202779|202689|202765.4|202675.4|14
1733403820000|2024-12-05 13:03:40|202770|202680|202773|202683|202775.7|202685.7|202756.8|202666.8|23
1733403830000|2024-12-05 13:03:50|202772.1|202682.1|202777.5|202687.5|202781.4|202691.4|202770|202680|22
1733403840000|2024-12-05 13:04:00|202777.9|202687.9|202779.6|202689.6|202782.6|202692.6|202774.6|202684.6|28
1733403850000|2024-12-05 13:04:10|202779.4|202689.4|202762.6|202712.6|202779.4|202716.9|202758.8|202686.1|22
1733403860000|2024-12-05 13:04:20|202760.2|202710.2|202761|202711|202764.9|202714.9|202756.8|202706.8|30
1733403870000|2024-12-05 13:04:30|202764.1|202714.1|202761.2|202711.2|202764.3|202714.3|202756.6|202706.6|14
1733403880000|2024-12-05 13:04:40|202767.5|202717.5|202777.3|202727.3|202778.3|202728.3|202765.7|202715.7|17
1733403890000|2024-12-05 13:04:50|202776.7|202726.7|202822.7|202732.7|202835.9|202771.1|202776.7|202726.7|24
1733403900000|2024-12-05 13:05:00|202825.7|202735.7|202873.4|202783.4|202874.5|202784.5|202820.9|202730.9|31
1733403910000|2024-12-05 13:05:10|202873|202783|202876.7|202786.7|202884.7|202794.7|202867.9|202777.9|19
1733403920000|2024-12-05 13:05:20|202880|202790|202862.9|202772.9|202913.4|202823.4|202852.9|202768.3|21
1733403930000|2024-12-05 13:05:30|202863.7|202773.7|202866.3|202776.3|202870.3|202780.3|202858.2|202768.2|16
1733403940000|2024-12-05 13:05:40|202862.6|202772.6|202915.3|202825.3|202915.8|202825.8|202862.6|202772.6|21
1733403950000|2024-12-05 13:05:50|202915.7|202825.7|202919.4|202829.4|202920|202830|202909.6|202819.6|18
1733403960000|2024-12-05 13:06:00|202920.4|202830.4|202907.5|202817.5|202920.4|202830.4|202904.9|202814.9|20
1733403970000|2024-12-05 13:06:10|202904.7|202814.7|202944.7|202854.7|202945.1|202855.1|202903.4|202813.4|14
1733403980000|2024-12-05 13:06:20|202943.2|202853.2|202974|202884|202975.6|202885.6|202942.4|202852.4|28
1733403990000|2024-12-05 13:06:30|202976.1|202886.1|202975.8|202885.8|202981.5|202891.5|202972.3|202882.3|18
1733404000000|2024-12-05 13:06:40|202975.6|202885.6|202955|202865|202993.3|202903.3|202951.7|202861.7|25
1733404010000|2024-12-05 13:06:50|202956.8|202866.8|202953.9|202863.9|202960.9|202870.9|202953.7|202863.7|15
1733404020000|2024-12-05 13:07:00|202955.2|202865.2|202958.6|202868.6|202962.6|202872.6|202955.2|202865.2|24
1733404030000|2024-12-05 13:07:10|202958.4|202868.4|202931.7|202881.7|202958.4|202882.5|202928.6|202850.2|15
1733404040000|2024-12-05 13:07:20|202932.8|202882.8|202929.5|202879.5|202941.7|202891.7|202920.2|202870.2|19
1733404050000|2024-12-05 13:07:30|202926.3|202876.3|202923.7|202873.7|202926.3|202876.3|202917|202867|25
1733404060000|2024-12-05 13:07:40|202922.7|202872.7|202879.2|202829.2|202922.7|202872.7|202874.2|202824.2|16
1733404070000|2024-12-05 13:07:50|202879.3|202829.3|202876.3|202826.3|202879.6|202829.6|202872|202822|15
1733404080000|2024-12-05 13:08:00|202872.4|202822.4|202875.3|202825.3|202876.5|202826.5|202872|202822|11
1733404090000|2024-12-05 13:08:10|202876.2|202826.2|202865.9|202775.9|202876.2|202826.2|202810.7|202760.7|29
1733404100000|2024-12-05 13:08:20|202865.5|202775.5|202869.8|202779.8|202873.9|202783.9|202863.9|202773.9|34
1733404110000|2024-12-05 13:08:30|202869.4|202779.4|202874.4|202784.4|202874.4|202784.4|202868.2|202778.2|23
1733404120000|2024-12-05 13:08:40|202875|202785|202908.5|202818.5|202908.5|202818.5|202874.8|202784.8|22
1733404130000|2024-12-05 13:08:50|202913.6|202823.6|202925.3|202835.3|202929|202839|202913.5|202823.5|27
1733404140000|2024-12-05 13:09:00|202925.1|202835.1|202927.4|202837.4|202933.8|202843.8|202910.3|202820.3|28
1733404150000|2024-12-05 13:09:10|202928.7|202838.7|202913.3|202823.3|202928.7|202838.7|202911|202821|25
1733404160000|2024-12-05 13:09:20|202913.1|202823.1|202910.9|202820.9|202913.1|202823.1|202910.1|202820.1|10
1733404170000|2024-12-05 13:09:30|202910|202820|202915.6|202825.6|202915.8|202825.8|202909.4|202819.4|15
1733404180000|2024-12-05 13:09:40|202912.8|202822.8|202941.4|202851.4|202945.6|202855.6|202912.6|202822.6|19
1733404190000|2024-12-05 13:09:50|202948.5|202858.5|202948.8|202858.8|202951.5|202861.5|202944.9|202854.9|27
1733404200000|2024-12-05 13:10:00|202948.2|202858.2|202950.6|202860.6|202959.1|202869.1|202946.3|202856.3|26
1733404210000|2024-12-05 13:10:10|202950.8|202860.8|202948.1|202858.1|202950.8|202860.8|202946.9|202856.9|15
1733404220000|2024-12-05 13:10:20|202947|202857|202955.3|202865.3|202957.4|202867.4|202944.8|202854.8|27
1733404230000|2024-12-05 13:10:30|202954.5|202864.5|202957.1|202867.1|202961.5|202871.5|202949|202859|28
1733404240000|2024-12-05 13:10:40|202955.1|202865.1|202951|202861|202960.9|202870.9|202947|202857|30
1733404250000|2024-12-05 13:10:50|202951.2|202861.2|202936.6|202846.6|202959.4|202869.4|202934.1|202844.1|27
1733404260000|2024-12-05 13:11:00|202935.8|202845.8|202914.3|202824.3|202938.3|202852.7|202889.9|202821.1|28
1733404270000|2024-12-05 13:11:10|202914.5|202824.5|202910.3|202820.3|202914.7|202824.7|202909.5|202819.5|20
1733404280000|2024-12-05 13:11:20|202914.5|202824.5|202914|202824|202915.2|202825.2|202909.5|202819.5|14
1733404290000|2024-12-05 13:11:30|202914.2|202824.2|202914.6|202824.6|202917.8|202827.8|202913.8|202823.8|21
1733404300000|2024-12-05 13:11:40|202914.4|202824.4|202916.7|202826.7|202917.1|202827.1|202914|202824|13
1733404310000|2024-12-05 13:11:50|202917.1|202827.1|202981.2|202891.2|202982.2|202892.2|202917.1|202827.1|27
1733404320000|2024-12-05 13:12:00|202982.9|202892.9|202996.1|202946.1|203018.1|202958.5|202982.8|202892.8|31
1733404330000|2024-12-05 13:12:10|202972.2|202922.2|202987.8|202897.8|202996.3|202928|202968.5|202896.7|27
1733404340000|2024-12-05 13:12:20|202989.3|202899.3|202985.8|202895.8|202997|202907|202981.3|202891.3|14
1733404350000|2024-12-05 13:12:30|202986.8|202896.8|202984.3|202894.3|202993.4|202903.4|202982.8|202892.8|30
1733404360000|2024-12-05 13:12:40|202985.3|202895.3|202945.3|202895.3|202985.3|202898.8|202943.8|202883.1|14
1733404370000|2024-12-05 13:12:50|202946.7|202896.7|202945.5|202895.5|202949.5|202899.5|202943.8|202893.8|15
1733404380000|2024-12-05 13:13:00|202946.1|202896.1|202951.7|202901.7|202965|202915|202943.7|202893.7|19
1733404390000|2024-12-05 13:13:10|202952.9|202902.9|202979.2|202929.2|202991.9|202941.9|202951.3|202901.3|16
1733404400000|2024-12-05 13:13:20|202980.9|202930.9|203003.4|202913.4|203003.4|202934.4|202980.9|202907.3|27
1733404410000|2024-12-05 13:13:30|203003.8|202913.8|203001.8|202911.8|203006.7|202916.7|202994.7|202904.7|27
1733404420000|2024-12-05 13:13:40|203000.7|202910.7|202998.3|202908.3|203001.6|202911.6|202990.9|202900.9|22
1733404430000|2024-12-05 13:13:50|202996.7|202906.7|202947|202857|203000.4|202910.4|202931.5|202841.5|26
1733404440000|2024-12-05 13:14:00|202950.7|202860.7|202940.5|202850.5|202950.7|202860.7|202935|202845|31
1733404450000|2024-12-05 13:14:10|202937.3|202847.3|202948.8|202858.8|202948.8|202858.8|202937.3|202847.3|12
1733404460000|2024-12-05 13:14:20|202951.5|202861.5|202963|202873|202964.7|202874.7|202951.5|202861.5|14
1733404470000|2024-12-05 13:14:30|202962.3|202872.3|202960.2|202870.2|202966.1|202876.1|202957.3|202867.3|17
1733404480000|2024-12-05 13:14:40|202961.6|202871.6|202952.8|202862.8|202970.2|202880.2|202949.1|202859.1|18
1733404490000|2024-12-05 13:14:50|202954.2|202864.2|202957.4|202867.4|202960.7|202870.7|202952.8|202862.8|28
1733404500000|2024-12-05 13:15:00|202953.4|202863.4|202959.6|202869.6|202961.5|202871.5|202952.9|202862.9|26
1733404510000|2024-12-05 13:15:10|202959.4|202869.4|202942.1|202852.1|202987.5|202897.5|202935.2|202845.2|30
1733404520000|2024-12-05 13:15:20|202943.8|202853.8|202905.9|202815.9|202944.7|202854.7|202898.1|202808.1|31
1733404530000|2024-12-05 13:15:30|202906.3|202816.3|202866.4|202776.4|202906.3|202816.3|202864.3|202774.3|25
1733404540000|2024-12-05 13:15:40|202875.1|202785.1|202859|202769|202875.1|202785.1|202855.7|202765.7|25
1733404550000|2024-12-05 13:15:50|202861.4|202771.4|202881.2|202791.2|202883.2|202793.2|202858|202768|21
1733404560000|2024-12-05 13:16:00|202892.9|202802.9|202895.4|202805.4|202903.5|202813.5|202892.9|202802.9|18
1733404570000|2024-12-05 13:16:10|202894.7|202804.7|202899.4|202809.4|202905.8|202815.8|202894.7|202804.7|27
1733404580000|2024-12-05 13:16:20|202899.7|202809.7|202863.4|202773.4|202899.7|202809.7|202862.7|202772.7|22
1733404590000|2024-12-05 13:16:30|202863.8|202773.8|202857.4|202767.4|202865.4|202775.4|202851.2|202761.2|18
1733404600000|2024-12-05 13:16:40|202857.6|202767.6|202828.4|202738.4|202861.7|202771.7|202828.1|202738.1|25
1733404610000|2024-12-05 13:16:50|202829.7|202739.7|202821.3|202731.3|202831.5|202741.5|202814.1|202724.1|31
1733404620000|2024-12-05 13:17:00|202821.4|202731.4|202824.3|202734.3|202846.2|202756.2|202821|202731|35
1733404630000|2024-12-05 13:17:10|202824.2|202734.2|202836.9|202746.9|202837.4|202747.4|202824.2|202734.2|30
1733404640000|2024-12-05 13:17:20|202837.2|202747.2|202852.4|202762.4|202853.6|202763.6|202835.2|202745.2|28
1733404650000|2024-12-05 13:17:30|202855|202765|202862.6|202772.6|202866.7|202776.7|202854.7|202764.7|28
1733404660000|2024-12-05 13:17:40|202860.8|202770.8|202865.2|202775.2|202872.1|202782.1|202855|202765|30
1733404670000|2024-12-05 13:17:50|202860.9|202770.9|202865.9|202775.9|202869.5|202779.5|202860.6|202770.6|30
1733404680000|2024-12-05 13:18:00|202867.2|202777.2|202884.6|202794.6|202884.6|202794.6|202865.3|202775.3|36
1733404690000|2024-12-05 13:18:10|202885|202795|202883.8|202793.8|202886|202796|202873|202783|18
1733404700000|2024-12-05 13:18:20|202884.7|202794.7|202893|202803|202895.6|202805.6|202884.7|202794.7|16
1733404710000|2024-12-05 13:18:30|202893.8|202803.8|202882.3|202792.3|202903.1|202813.1|202857.8|202767.8|25
1733404720000|2024-12-05 13:18:40|202882.1|202792.1|202911.4|202821.4|202920.8|202830.8|202882.1|202792.1|30
1733404730000|2024-12-05 13:18:50|202911.8|202821.8|202920|202830|202923.1|202833.1|202911.8|202821.8|21
1733404740000|2024-12-05 13:19:00|202922.3|202832.3|202940.7|202850.7|202945.4|202855.4|202922.3|202832.3|14
1733404760000|2024-12-05 13:19:20|202940.5|202850.5|202902.2|202812.2|202941.3|202851.3|202895.8|202805.8|20
1733404770000|2024-12-05 13:19:30|202901.6|202811.6|202905.7|202815.7|202908.5|202818.5|202896.4|202806.4|18
1733404780000|2024-12-05 13:19:40|202903.8|202813.8|202896.4|202806.4|202906.6|202816.6|202896.2|202806.2|13
1733404790000|2024-12-05 13:19:50|202894.6|202804.6|202872.2|202782.2|202898.5|202808.5|202871.2|202781.2|27
1733404800000|2024-12-05 13:20:00|202877.5|202787.5|202837.4|202747.4|202877.5|202787.5|202837.4|202747.4|31
1733404810000|2024-12-05 13:20:10|202832.5|202742.5|202856.7|202766.7|202859.3|202769.3|202832.4|202742.4|33
1733404820000|2024-12-05 13:20:20|202855|202765|202835|202745|202856.1|202766.1|202817.9|202727.9|18
1733404830000|2024-12-05 13:20:30|202834.3|202744.3|202856.7|202766.7|202862.3|202772.3|202833.6|202743.6|24
1733404840000|2024-12-05 13:20:40|202857.4|202767.4|202828.9|202738.9|202860.9|202770.9|202826.2|202736.2|21
1733404850000|2024-12-05 13:20:50|202831.2|202741.2|202855.3|202765.3|202862.5|202772.5|202823.5|202733.5|22
1733404860000|2024-12-05 13:21:00|202860.1|202770.1|202856.4|202766.4|202863.8|202773.8|202854|202764|27
1733404870000|2024-12-05 13:21:10|202862.2|202772.2|202860.8|202770.8|202870|202780|202858|202768|21
1733404880000|2024-12-05 13:21:20|202862.3|202772.3|202861.1|202771.1|202864.9|202774.9|202857.9|202767.9|13
1733404890000|2024-12-05 13:21:30|202860.1|202770.1|202861.9|202771.9|202861.9|202771.9|202856.9|202766.9|6
1733404900000|2024-12-05 13:21:40|202861.2|202771.2|202873.2|202783.2|202876.7|202786.7|202858.8|202768.8|17
1733404910000|2024-12-05 13:21:50|202874.2|202784.2|202861.7|202771.7|202904.4|202814.4|202860.4|202770.4|26
1733404920000|2024-12-05 13:22:00|202861.9|202771.9|202888.6|202798.6|202890.5|202800.5|202861.9|202771.9|21
1733404930000|2024-12-05 13:22:10|202888.5|202798.5|202895.5|202805.5|202899.2|202809.2|202884.9|202794.9|31
1733404940000|2024-12-05 13:22:20|202893.6|202803.6|202868.8|202818.8|202893.6|202819|202867.5|202803.6|8
1733404950000|2024-12-05 13:22:30|202869.8|202819.8|202866.9|202816.9|202870|202820|202866.9|202816.9|11
1733404960000|2024-12-05 13:22:40|202866.4|202816.4|202879.1|202789.1|202879.8|202816.7|202830.1|202764.4|33
1733404970000|2024-12-05 13:22:50|202882|202792|202835.1|202745.1|202882|202792|202829.2|202739.2|35
1733404980000|2024-12-05 13:23:00|202837.4|202747.4|202828.4|202738.4|202837.4|202747.4|202820.9|202730.9|26
1733404990000|2024-12-05 13:23:10|202829.1|202739.1|202826.3|202736.3|202832.1|202742.1|202819.5|202729.5|23
1733405000000|2024-12-05 13:23:20|202826.4|202736.4|202824|202734|202828.8|202738.8|202822.1|202732.1|14
1733405010000|2024-12-05 13:23:30|202827.1|202737.1|202833.8|202743.8|202847.4|202757.4|202827.1|202737.1|29
1733405020000|2024-12-05 13:23:40|202833.9|202743.9|202828.9|202738.9|202835.4|202745.4|202827.4|202737.4|32
1733405030000|2024-12-05 13:23:50|202827.5|202737.5|202830.9|202740.9|202834.4|202744.4|202827.5|202737.5|28
1733405040000|2024-12-05 13:24:00|202830.1|202740.1|202832.4|202742.4|202834.9|202744.9|202828.1|202738.1|30
1733405050000|2024-12-05 13:24:10|202831.4|202741.4|202874|202784|202876|202812.7|202824.9|202737.3|33
1733405060000|2024-12-05 13:24:20|202874.8|202784.8|202893.2|202843.2|202898.9|202848.9|202872.7|202782.7|32
1733405070000|2024-12-05 13:24:30|202894|202844|202893.6|202843.6|202899.1|202849.1|202888.9|202838.9|30
1733405080000|2024-12-05 13:24:40|202896.7|202846.7|202897.1|202847.1|202897.8|202847.8|202891.6|202841.6|35
1733405090000|2024-12-05 13:24:50|202892|202842|202892.4|202802.4|202895.4|202845.4|202871.1|202789.7|29
1733405100000|2024-12-05 13:25:00|202892.3|202802.3|202885|202835|202909.9|202839.5|202884|202796.7|29
1733405110000|2024-12-05 13:25:10|202883.6|202833.6|202871.3|202781.3|202888.4|202838.4|202852.4|202781.3|16
1733405120000|2024-12-05 13:25:20|202870.8|202780.8|202867.5|202777.5|202870.8|202780.8|202865.6|202775.6|20
1733405130000|2024-12-05 13:25:30|202868.5|202778.5|202884|202794|202890.2|202800.2|202868.5|202778.5|24
1733405140000|2024-12-05 13:25:40|202884.4|202794.4|202844|202754|202902.2|202812.2|202844|202754|23
1733405150000|2024-12-05 13:25:50|202840.6|202750.6|202817|202727|202840.6|202750.6|202816|202726|33
1733405160000|2024-12-05 13:26:00|202816.9|202726.9|202858|202768|202858|202768|202816.9|202726.9|35
1733405170000|2024-12-05 13:26:10|202855.2|202765.2|202856.6|202766.6|202857.6|202767.6|202852.2|202762.2|15
1733405180000|2024-12-05 13:26:20|202856.7|202766.7|202841.9|202751.9|202867.1|202777.1|202839.5|202749.5|28
1733405190000|2024-12-05 13:26:30|202841.1|202751.1|202841|202751|202849.5|202759.5|202833.7|202743.7|24
1733405200000|2024-12-05 13:26:40|202842.4|202752.4|202878.7|202788.7|202882.3|202792.3|202842.4|202752.4|28
1733405210000|2024-12-05 13:26:50|202879.3|202789.3|202878.4|202788.4|202885.1|202795.1|202877.4|202787.4|23
1733405220000|2024-12-05 13:27:00|202879.5|202789.5|202904.4|202814.4|202924.3|202834.3|202879.5|202789.5|28
1733405230000|2024-12-05 13:27:10|202904.2|202814.2|202917.9|202827.9|202935.6|202845.6|202898.4|202808.4|23
1733405240000|2024-12-05 13:27:20|202918.4|202828.4|202920.3|202830.3|202923.1|202833.1|202912.9|202822.9|23
1733405250000|2024-12-05 13:27:30|202920.2|202830.2|202907.2|202817.2|202920.2|202830.2|202905.6|202815.6|14
1733405260000|2024-12-05 13:27:40|202909.2|202819.2|202908.6|202818.6|202911.9|202821.9|202903|202813|25
1733405270000|2024-12-05 13:27:50|202910.7|202820.7|202904.2|202814.2|202916.8|202826.8|202904.2|202814.2|32
1733405280000|2024-12-05 13:28:00|202920.4|202830.4|202918.8|202828.8|202940.6|202850.6|202897.1|202807.1|20
1733405290000|2024-12-05 13:28:10|202916.5|202826.5|202904.8|202814.8|202927.5|202837.5|202904.8|202814.8|19
1733405300000|2024-12-05 13:28:20|202916.8|202826.8|202906.3|202816.3|202918.2|202828.2|202906.3|202816.3|12
1733405310000|2024-12-05 13:28:30|202907.3|202817.3|202910|202820|202918.1|202828.1|202903.1|202813.1|20
1733405320000|2024-12-05 13:28:40|202909.1|202819.1|202906.6|202816.6|202919.4|202829.4|202906.6|202816.6|15
1733405330000|2024-12-05 13:28:50|202904.4|202814.4|202903.2|202813.2|202912.1|202822.1|202895|202805|20
1733405340000|2024-12-05 13:29:00|202905.1|202815.1|202897.6|202807.6|202916.5|202826.5|202897.6|202807.6|15
1733405350000|2024-12-05 13:29:10|202897.8|202807.8|202918.7|202828.7|202919.3|202829.3|202897.7|202807.7|21
1733405360000|2024-12-05 13:29:20|202920.2|202830.2|202906.3|202816.3|202922.1|202832.1|202904.7|202814.7|7
1733405370000|2024-12-05 13:29:30|202904.9|202814.9|202902.9|202812.9|202916.1|202826.1|202886.4|202796.4|21
1733405380000|2024-12-05 13:29:40|202902.5|202812.5|202887.7|202709.7|202905.2|202815.2|202863.4|202709.7|21
1733405390000|2024-12-05 13:29:50|202892|202663.3|202908|202598|202988|202678|202892|202598|25
1733405400000|2024-12-05 13:30:00|202902.7|202592.7|202823|202528.7|202945.5|202635.5|202816.4|202506.4|32
1733405410000|2024-12-05 13:30:10|202822.7|202529|202939.9|202766.1|202964.8|202805.6|202822.3|202529|30
1733405420000|2024-12-05 13:30:20|202895|202740.8|202859.6|202769.6|202902.8|202789.9|202856.7|202733.5|17
1733405430000|2024-12-05 13:30:30|202854.4|202764.4|202834.7|202744.7|202858.8|202768.8|202815.6|202725.6|27
1733405440000|2024-12-05 13:30:40|202835.7|202745.7|202806.1|202716.1|202835.7|202745.7|202803.7|202713.7|25
1733405450000|2024-12-05 13:30:50|202801.8|202711.8|202792.7|202702.7|202806|202716|202792.2|202702.2|31
1733405460000|2024-12-05 13:31:00|202796.4|202706.4|202797.3|202707.3|202799.3|202709.3|202796.4|202706.4|21
1733405470000|2024-12-05 13:31:10|202796.9|202706.9|202797.1|202707.1|202797.6|202707.6|202796.7|202706.7|18
1733405480000|2024-12-05 13:31:20|202797.3|202707.3|202792.4|202702.4|202817.2|202727.2|202786.1|202696.1|23
1733405490000|2024-12-05 13:31:30|202787.5|202697.5|202773.7|202683.7|202787.5|202697.5|202743.5|202653.5|23
1733405500000|2024-12-05 13:31:40|202773.9|202683.9|202673.4|202583.4|202775.9|202685.9|202673.4|202583.4|27
1733405510000|2024-12-05 13:31:50|202673.3|202583.3|202777.3|202687.3|202777.3|202687.3|202673.3|202583.3|33
1733405520000|2024-12-05 13:32:00|202715.9|202625.9|202694.8|202604.8|202715.9|202625.9|202694.7|202604.7|13
1733405530000|2024-12-05 13:32:10|202688.4|202598.4|202651.5|202561.5|202692.1|202602.1|202650.4|202560.4|21
1733405540000|2024-12-05 13:32:20|202651.3|202561.3|202650.4|202560.4|202655.2|202565.2|202650.2|202560.2|9
1733405550000|2024-12-05 13:32:30|202650.2|202560.2|202631.4|202541.4|202654.6|202564.6|202625.4|202535.4|8
1733405560000|2024-12-05 13:32:40|202628.4|202538.4|202656.3|202566.3|202661.2|202571.2|202628.4|202538.4|8
1733405570000|2024-12-05 13:32:50|202662.7|202572.7|202699.3|202609.3|202707.9|202617.9|202662.7|202572.7|20
1733405580000|2024-12-05 13:33:00|202698.4|202608.4|202717.5|202627.5|202724.5|202634.5|202695.6|202605.6|29
1733405590000|2024-12-05 13:33:10|202719|202629|202720.3|202630.3|202722|202632|202716.6|202626.6|11
1733405600000|2024-12-05 13:33:20|202724.9|202634.9|202719.5|202629.5|202724.9|202634.9|202718.8|202628.8|11
1733405610000|2024-12-05 13:33:30|202723.6|202633.6|202686.4|202596.4|202724.7|202634.7|202683.4|202593.4|15
1733405620000|2024-12-05 13:33:40|202686.6|202596.6|202715|202625|202719.2|202629.2|202685|202595|19
1733405630000|2024-12-05 13:33:50|202715.1|202625.1|202719.2|202629.2|202721.1|202631.1|202713.6|202623.6|24
1733405640000|2024-12-05 13:34:00|202719.6|202629.6|202768.6|202678.6|202775.1|202685.1|202717.3|202627.3|32
1733405650000|2024-12-05 13:34:10|202768.2|202678.2|202747.5|202657.5|202771.7|202681.7|202741.2|202651.2|30
1733405660000|2024-12-05 13:34:20|202756.9|202666.9|202726.5|202636.5|202774.7|202684.7|202718.5|202628.5|34
1733405670000|2024-12-05 13:34:30|202722.9|202632.9|202666.8|202576.8|202723.3|202633.3|202660|202570|23
1733405680000|2024-12-05 13:34:40|202659|202569|202707.5|202617.5|202711.8|202625.5|202648.7|202569|28
1733405690000|2024-12-05 13:34:50|202708.8|202618.8|202711.2|202621.2|202712.4|202622.4|202692.1|202602.1|37
1733405700000|2024-12-05 13:35:00|202709|202619|202684.3|202594.3|202722.8|202632.8|202681.6|202591.6|35
1733405710000|2024-12-05 13:35:10|202681.2|202591.2|202685|202595|202698.8|202608.8|202681.2|202591.2|30
1733405720000|2024-12-05 13:35:20|202684.2|202594.2|202683.8|202593.8|202687.7|202597.7|202663.5|202573.5|20
1733405730000|2024-12-05 13:35:30|202682.6|202592.6|202689.4|202599.4|202691.1|202601.1|202681.2|202591.2|25
1733405740000|2024-12-05 13:35:40|202687.1|202597.1|202683.6|202593.6|202688.1|202598.1|202681.6|202591.6|23
1733405750000|2024-12-05 13:35:50|202682.4|202592.4|202693.7|202603.7|202693.7|202603.7|202654.5|202564.5|36
1733405760000|2024-12-05 13:36:00|202691.2|202601.2|202658.5|202568.5|202692|202602|202650|202560|31
1733405770000|2024-12-05 13:36:10|202658.7|202568.7|202695.6|202605.6|202698.4|202608.4|202658.7|202568.7|29
1733405780000|2024-12-05 13:36:20|202695.3|202605.3|202686.2|202596.2|202695.3|202605.3|202675.7|202585.7|34
1733405790000|2024-12-05 13:36:30|202687.4|202597.4|202674.9|202584.9|202688.7|202598.7|202673.7|202583.7|23
1733405800000|2024-12-05 13:36:40|202665.4|202575.4|202691.3|202601.3|202696.5|202606.5|202665.4|202575.4|35
1733405810000|2024-12-05 13:36:50|202695.7|202605.7|202690|202600|202696.3|202606.3|202688.5|202598.5|28
1733405820000|2024-12-05 13:37:00|202693.5|202603.5|202684.1|202594.1|202693.5|202603.5|202680.9|202590.9|28
1733405830000|2024-12-05 13:37:10|202684|202594|202648.8|202558.8|202691|202601|202648.8|202558.8|32
1733405840000|2024-12-05 13:37:20|202649.1|202559.1|202687.6|202597.6|202689.9|202599.9|202649.1|202559.1|29
1733405850000|2024-12-05 13:37:30|202686.3|202596.3|202691.1|202601.1|202694.7|202604.7|202678.1|202588.1|21
1733405860000|2024-12-05 13:37:40|202692.4|202602.4|202625.5|202535.5|202694.4|202604.4|202624.5|202534.5|25
1733405870000|2024-12-05 13:37:50|202627.7|202537.7|202628.6|202538.6|202628.6|202538.6|202622.4|202532.4|19
1733405880000|2024-12-05 13:38:00|202627.3|202537.3|202631.4|202541.4|202631.4|202544.8|202549|202483.8|36
1733405890000|2024-12-05 13:38:10|202631.3|202541.3|202619.7|202529.7|202638.9|202548.9|202619.7|202529.7|34
1733405900000|2024-12-05 13:38:20|202620.7|202530.7|202611.1|202521.1|202621.9|202531.9|202587.8|202497.8|27
1733405910000|2024-12-05 13:38:30|202607.6|202517.6|202620.9|202530.9|202621.6|202531.6|202607.6|202517.6|29
1733405920000|2024-12-05 13:38:40|202615.9|202525.9|202616|202526|202619.7|202529.7|202610.4|202520.4|18
1733405930000|2024-12-05 13:38:50|202618.1|202528.1|202647|202557|202659.2|202569.2|202612.7|202522.7|32
1733405940000|2024-12-05 13:39:00|202645|202555|202648.8|202558.8|202657.8|202567.8|202641|202551|28
1733405950000|2024-12-05 13:39:10|202647.8|202557.8|202681.2|202591.2|202681.2|202591.2|202645.7|202555.7|27
1733405960000|2024-12-05 13:39:20|202678.1|202588.1|202694.7|202604.7|202695.3|202605.3|202669.3|202579.3|31
1733405970000|2024-12-05 13:39:30|202690.5|202600.5|202699.7|202609.7|202699.7|202609.7|202690.4|202600.4|12
1733405980000|2024-12-05 13:39:40|202702.9|202612.9|202691.2|202601.2|202729.4|202639.4|202688.8|202598.8|29
1733405990000|2024-12-05 13:39:50|202691|202601|202706.3|202616.3|202712.9|202622.9|202691|202601|22
1733406000000|2024-12-05 13:40:00|202706.1|202616.1|202721.9|202631.9|202725.7|202635.7|202706.1|202616.1|31
1733406010000|2024-12-05 13:40:10|202725.2|202635.2|202702|202612|202725.3|202635.3|202700.1|202610.1|29
1733406020000|2024-12-05 13:40:20|202703.1|202613.1|202705.7|202615.7|202707.5|202617.5|202700.6|202610.6|29
1733406030000|2024-12-05 13:40:30|202704.7|202614.7|202735|202645|202735|202645|202704.7|202614.7|22
1733406040000|2024-12-05 13:40:40|202735.3|202645.3|202651.1|202561.1|202769.1|202679.1|202651.1|202561.1|24
1733406050000|2024-12-05 13:40:50|202655.8|202565.8|202656.5|202566.5|202659|202569|202645.8|202555.8|26
1733406060000|2024-12-05 13:41:00|202656.6|202566.6|202649.1|202559.1|202664.1|202574.1|202649.1|202559.1|23
1733406070000|2024-12-05 13:41:10|202649.3|202559.3|202657.4|202567.4|202660.1|202570.1|202649.3|202559.3|30
1733406080000|2024-12-05 13:41:20|202656.8|202566.8|202661.8|202571.8|202661.8|202571.8|202652.9|202562.9|26
1733406090000|2024-12-05 13:41:30|202660.8|202570.8|202653.4|202563.4|202661.6|202571.6|202653.4|202563.4|19
1733406100000|2024-12-05 13:41:40|202649.7|202559.7|202648.7|202558.7|202650.4|202560.4|202623.1|202533.1|26
1733406110000|2024-12-05 13:41:50|202646.8|202556.8|202652.7|202562.7|202652.7|202562.7|202614.1|202524.1|28
1733406120000|2024-12-05 13:42:00|202649.1|202559.1|202697.1|202607.1|202702.7|202612.7|202631.2|202541.2|33
1733406130000|2024-12-05 13:42:10|202698.2|202608.2|202650.3|202560.3|202698.2|202608.2|202650.1|202560.1|30
1733406140000|2024-12-05 13:42:20|202650.7|202560.7|202680.1|202590.1|202680.3|202590.3|202640.4|202550.4|30
1733406150000|2024-12-05 13:42:30|202680.5|202590.5|202668.2|202578.2|202684.4|202594.4|202668.2|202578.2|27
1733406160000|2024-12-05 13:42:40|202667.3|202577.3|202694.4|202604.4|202694.9|202604.9|202665.3|202575.3|24
1733406170000|2024-12-05 13:42:50|202699.2|202609.2|202693.3|202603.3|202699.2|202609.2|202692.9|202602.9|15
1733406180000|2024-12-05 13:43:00|202693.1|202603.1|202692.6|202602.6|202696.6|202606.6|202692.6|202602.6|13
1733406190000|2024-12-05 13:43:10|202694.1|202604.1|202690.2|202600.2|202699.4|202609.4|202686.2|202596.2|24
1733406200000|2024-12-05 13:43:20|202689|202599|202678.8|202588.8|202689|202599|202672.3|202582.3|27
1733406210000|2024-12-05 13:43:30|202676.7|202586.7|202650.8|202560.8|202676.7|202586.7|202650.5|202560.5|28
1733406220000|2024-12-05 13:43:40|202651|202561|202654.9|202564.9|202654.9|202564.9|202647.1|202557.1|16
1733406230000|2024-12-05 13:43:50|202654.1|202564.1|202639.4|202549.4|202655.7|202565.7|202639.4|202549.4|26
1733406240000|2024-12-05 13:44:00|202639.5|202549.5|202652.3|202562.3|202661.8|202571.8|202615.1|202525.1|31
1733406250000|2024-12-05 13:44:10|202653.7|202563.7|202683.5|202593.5|202687.8|202597.8|202653.5|202563.5|20
1733406260000|2024-12-05 13:44:20|202684.1|202594.1|202698.4|202608.4|202699.4|202609.4|202680|202590|25
1733406270000|2024-12-05 13:44:30|202697.1|202607.1|202688.2|202598.2|202702.1|202612.1|202686.3|202596.3|19
1733406280000|2024-12-05 13:44:40|202687.8|202597.8|202677|202587|202691.4|202601.4|202677|202587|30
1733406290000|2024-12-05 13:44:50|202668.5|202578.5|202678.3|202588.3|202678.3|202588.3|202651.3|202561.3|28
1733406300000|2024-12-05 13:45:00|202678.9|202588.9|202657.3|202567.3|202686.2|202596.2|202648|202558|25
1733406310000|2024-12-05 13:45:10|202661|202571|202691.3|202601.3|202696.9|202606.9|202655.3|202565.3|33
1733406320000|2024-12-05 13:45:20|202688.5|202598.5|202656.3|202566.3|202698.5|202608.5|202656.3|202566.3|19
1733406330000|2024-12-05 13:45:30|202653.8|202563.8|202646.6|202556.6|202655.2|202565.2|202644.3|202554.3|23
1733406340000|2024-12-05 13:45:40|202646.8|202556.8|202605.3|202515.3|202646.8|202556.8|202601.2|202511.2|32
1733406350000|2024-12-05 13:45:50|202610.1|202520.1|202595.5|202505.5|202613.9|202523.9|202590.5|202500.5|28
1733406360000|2024-12-05 13:46:00|202596.1|202506.1|202600.9|202510.9|202609.7|202519.7|202575.4|202485.4|35
1733406370000|2024-12-05 13:46:10|202603.9|202513.9|202563.6|202473.6|202609.1|202519.1|202563.6|202473.6|30
1733406380000|2024-12-05 13:46:20|202570.6|202480.6|202597.7|202507.7|202601|202511|202570.6|202480.6|29
1733406390000|2024-12-05 13:46:30|202596.1|202506.1|202566.2|202476.2|202596.1|202506.1|202557.6|202467.6|28
1733406400000|2024-12-05 13:46:40|202568.2|202478.2|202571.1|202481.1|202577|202487|202564.8|202474.8|25
1733406410000|2024-12-05 13:46:50|202574.3|202484.3|202583.6|202493.6|202586.9|202496.9|202570.7|202480.7|31
1733406420000|2024-12-05 13:47:00|202581.4|202491.4|202618.6|202528.6|202618.6|202528.6|202578|202488|32
1733406430000|2024-12-05 13:47:10|202618|202528|202623.5|202533.5|202627.5|202537.5|202618|202528|29
1733406440000|2024-12-05 13:47:20|202623.7|202533.7|202618.1|202528.1|202632.5|202542.5|202617.9|202527.9|29
1733406450000|2024-12-05 13:47:30|202615.9|202525.9|202622.9|202532.9|202625.2|202535.2|202615.9|202525.9|17
1733406460000|2024-12-05 13:47:40|202623.3|202533.3|202623.6|202533.6|202623.6|202533.6|202614.8|202524.8|23
1733406470000|2024-12-05 13:47:50|202624.2|202534.2|202633.4|202543.4|202633.4|202543.4|202617|202527|28
1733406480000|2024-12-05 13:48:00|202631.5|202541.5|202663.7|202573.7|202666.6|202576.6|202631.5|202541.5|21
1733406490000|2024-12-05 13:48:10|202665.8|202575.8|202652.5|202562.5|202679.2|202589.2|202651.7|202561.7|23
1733406500000|2024-12-05 13:48:20|202652.3|202562.3|202598.2|202508.2|202658.3|202568.3|202598.2|202508.2|24
1733406510000|2024-12-05 13:48:30|202610.1|202520.1|202566.5|202476.5|202610.1|202520.1|202565.9|202475.9|36
1733406520000|2024-12-05 13:48:40|202579.1|202489.1|202570.6|202480.6|202580.1|202490.1|202566.6|202476.6|32
1733406530000|2024-12-05 13:48:50|202570.4|202480.4|202567.6|202477.6|202579.5|202489.5|202565.4|202475.4|15
1733406540000|2024-12-05 13:49:00|202566.7|202476.7|202573.9|202483.9|202574.1|202484.1|202566.7|202476.7|11
1733406550000|2024-12-05 13:49:10|202573.8|202483.8|202628.9|202538.9|202628.9|202538.9|202569.8|202479.8|21
1733406560000|2024-12-05 13:49:20|202629.3|202539.3|202575.3|202485.3|202629.3|202539.3|202573.8|202483.8|23
1733406570000|2024-12-05 13:49:30|202575.1|202485.1|202612.4|202522.4|202612.4|202522.4|202574.7|202484.7|28
1733406580000|2024-12-05 13:49:40|202610.6|202520.6|202611.8|202521.8|202612.2|202522.2|202609.5|202519.5|19
1733406590000|2024-12-05 13:49:50|202623.7|202533.7|202628|202538|202632.5|202542.5|202622.6|202532.6|19
1733406600000|2024-12-05 13:50:00|202628.4|202538.4|202647.7|202557.7|202648.3|202558.3|202619.7|202529.7|22
1733406610000|2024-12-05 13:50:10|202648.9|202558.9|202694.4|202604.4|202702.9|202612.9|202648.9|202558.9|28
1733406620000|2024-12-05 13:50:20|202692.3|202602.3|202691.6|202601.6|202703.8|202613.8|202682.1|202592.1|30
1733406630000|2024-12-05 13:50:30|202689.6|202599.6|202690|202600|202700.5|202610.5|202688.8|202598.8|19
1733406640000|2024-12-05 13:50:40|202689.4|202599.4|202655.4|202565.4|202689.4|202599.4|202651|202561|22
1733406650000|2024-12-05 13:50:50|202653.4|202563.4|202654.1|202564.1|202660|202570|202646.3|202556.3|29
1733406660000|2024-12-05 13:51:00|202653|202563|202665.2|202575.2|202665.2|202575.2|202642.3|202552.3|33
1733406670000|2024-12-05 13:51:10|202659.1|202569.1|202675.7|202585.7|202680.2|202590.2|202659.1|202569.1|26
1733406680000|2024-12-05 13:51:20|202675.9|202585.9|202650.6|202560.6|202682.4|202592.4|202648.4|202558.4|29
1733406690000|2024-12-05 13:51:30|202645.7|202555.7|202669.5|202579.5|202672.6|202582.6|202645.7|202555.7|30
1733406700000|2024-12-05 13:51:40|202669.7|202579.7|202664.7|202574.7|202671.4|202581.4|202664.7|202574.7|20
1733406710000|2024-12-05 13:51:50|202664.3|202574.3|202652.4|202562.4|202664.5|202574.5|202650.1|202560.1|28
1733406720000|2024-12-05 13:52:00|202651|202561|202622.6|202532.6|202651.8|202561.8|202620.7|202530.7|27
1733406730000|2024-12-05 13:52:10|202622.4|202532.4|202610.6|202520.6|202624.3|202534.3|202565.7|202497.5|29
1733406740000|2024-12-05 13:52:20|202608.3|202518.3|202585.9|202495.9|202608.3|202518.3|202585.9|202495.9|25
1733406750000|2024-12-05 13:52:30|202587.4|202497.4|202592.1|202502.1|202594|202504|202587.4|202497.4|17
1733406760000|2024-12-05 13:52:40|202592.4|202502.4|202589.7|202499.7|202599.2|202509.2|202585.7|202495.7|18
1733406770000|2024-12-05 13:52:50|202588.4|202498.4|202566.2|202516.2|202588.4|202516.5|202563.4|202496.5|12
1733406780000|2024-12-05 13:53:00|202565.7|202515.7|202554.1|202504.1|202567.1|202517.1|202538.4|202488.4|21
1733406790000|2024-12-05 13:53:10|202554.3|202504.3|202644.4|202554.4|202651.6|202576.1|202554.3|202504.3|30
1733406800000|2024-12-05 13:53:20|202645|202555|202652.1|202562.1|202652.3|202562.3|202627.6|202537.6|28
1733406810000|2024-12-05 13:53:30|202652.3|202562.3|202645.1|202555.1|202653.1|202563.1|202642.9|202552.9|33
1733406820000|2024-12-05 13:53:40|202644.9|202554.9|202645.4|202555.4|202650.7|202560.7|202643.2|202553.2|30
1733406830000|2024-12-05 13:53:50|202645|202555|202621.2|202531.2|202645|202555|202620.6|202530.6|26
1733406840000|2024-12-05 13:54:00|202622.6|202532.6|202641.5|202551.5|202666|202576|202622.6|202532.6|32
1733406850000|2024-12-05 13:54:10|202641.9|202551.9|202645.6|202555.6|202647.2|202557.2|202640.6|202550.6|29
1733406860000|2024-12-05 13:54:20|202647.5|202557.5|202660.3|202570.3|202662.6|202572.6|202647.5|202557.5|19
1733406870000|2024-12-05 13:54:30|202656.7|202566.7|202666.3|202576.3|202668.1|202578.1|202649.9|202559.9|31
1733406880000|2024-12-05 13:54:40|202663|202573|202665.1|202575.1|202668.4|202578.4|202661.9|202571.9|18
1733406890000|2024-12-05 13:54:50|202660.1|202570.1|202654.3|202564.3|202664|202574|202648|202558|29
1733406900000|2024-12-05 13:55:00|202656.1|202566.1|202649.3|202559.3|202657.5|202567.5|202646.5|202556.5|26
1733406910000|2024-12-05 13:55:10|202648.9|202558.9|202654.2|202564.2|202656.6|202566.6|202648.5|202558.5|24
1733406920000|2024-12-05 13:55:20|202656.4|202566.4|202647|202557|202657|202567|202645.3|202555.3|36
1733406930000|2024-12-05 13:55:30|202647.6|202557.6|202639.3|202549.3|202647.8|202557.8|202636.7|202546.7|29
1733406940000|2024-12-05 13:55:40|202639.5|202549.5|202678.2|202588.2|202678.2|202588.2|202638.7|202548.7|28
1733406950000|2024-12-05 13:55:50|202676.1|202586.1|202656.5|202566.5|202677.3|202587.3|202655.8|202565.8|22
1733406960000|2024-12-05 13:56:00|202654.8|202564.8|202626.4|202536.4|202656.3|202566.3|202623.6|202533.6|20
1733406970000|2024-12-05 13:56:10|202626.2|202536.2|202623.5|202533.5|202633.6|202543.6|202619.9|202529.9|17
1733406980000|2024-12-05 13:56:20|202622.8|202532.8|202621|202531|202624.1|202534.1|202619.7|202529.7|16
1733406990000|2024-12-05 13:56:30|202620.7|202530.7|202620|202530|202620.7|202530.7|202615|202525|16
1733407000000|2024-12-05 13:56:40|202618.7|202528.7|202600.8|202510.8|202618.7|202528.7|202570.4|202480.4|23
1733407010000|2024-12-05 13:56:50|202602.5|202512.5|202579.6|202489.6|202604.3|202514.3|202574.6|202484.6|17
1733407020000|2024-12-05 13:57:00|202580.6|202490.6|202571.2|202481.2|202580.6|202490.6|202571.2|202481.2|15
1733407030000|2024-12-05 13:57:10|202542.7|202492.7|202546.4|202496.4|202549.7|202499.7|202535.6|202485.6|24
1733407040000|2024-12-05 13:57:20|202548.2|202498.2|202542.7|202492.7|202550|202500|202542.7|202492.7|14
1733407050000|2024-12-05 13:57:30|202550|202500|202545.1|202495.1|202550|202500|202545.1|202495.1|12
1733407060000|2024-12-05 13:57:40|202541.9|202491.9|202569.1|202479.1|202570.2|202497.8|202539.6|202477.8|14
1733407070000|2024-12-05 13:57:50|202570.1|202480.1|202544.9|202494.9|202573.8|202495.3|202539.2|202475.7|19
1733407080000|2024-12-05 13:58:00|202545.1|202495.1|202543.5|202493.5|202545.1|202495.1|202535.1|202485.1|20
1733407090000|2024-12-05 13:58:10|202542.2|202492.2|202524.7|202434.7|202543.9|202493.9|202511.4|202433.3|26
1733407100000|2024-12-05 13:58:20|202524.3|202434.3|202525.1|202435.1|202541.4|202451.4|202521.7|202431.7|29
1733407110000|2024-12-05 13:58:30|202519.5|202469.5|202538.7|202448.7|202539.7|202469.5|202519.5|202440.3|18
1733407120000|2024-12-05 13:58:40|202536.7|202446.7|202535.7|202445.7|202538.1|202448.1|202532.6|202442.6|21
1733407130000|2024-12-05 13:58:50|202535.5|202445.5|202531.2|202441.2|202536.6|202446.6|202528.5|202438.5|21
1733407140000|2024-12-05 13:59:00|202531|202441|202583.1|202493.1|202599.1|202509.1|202531|202441|26
1733407150000|2024-12-05 13:59:10|202580.6|202490.6|202559.5|202469.5|202580.6|202490.6|202557.8|202467.8|28
1733407160000|2024-12-05 13:59:20|202558.2|202468.2|202554.4|202464.4|202560.2|202470.2|202545.5|202455.5|20
1733407170000|2024-12-05 13:59:30|202553.7|202463.7|202578|202488|202580.4|202490.4|202552.6|202462.6|30
1733407180000|2024-12-05 13:59:40|202577.6|202487.6|202569.8|202479.8|202577.6|202487.6|202569|202479|21
1733407190000|2024-12-05 13:59:50|202571.3|202481.3|202572|202482|202586.1|202496.1|202571.3|202481.3|21
1733407200000|2024-12-05 14:00:00|202571.2|202481.2|202552.4|202502.4|202572.7|202502.8|202539.4|202476.4|23
1733407210000|2024-12-05 14:00:10|202553|202503|202550.8|202500.8|202553.1|202503.1|202539|202489|22
1733407220000|2024-12-05 14:00:20|202549.2|202499.2|202515.4|202425.4|202549.2|202499.2|202499|202409|33
1733407230000|2024-12-05 14:00:30|202515.7|202425.7|202525.6|202435.6|202525.6|202435.6|202512.8|202422.8|33
1733407240000|2024-12-05 14:00:40|202529.1|202439.1|202532.7|202442.7|202542.2|202452.2|202520.9|202430.9|27
1733407250000|2024-12-05 14:00:50|202532.1|202442.1|202544.6|202494.6|202549.2|202499.2|202515.4|202425.4|30
1733407260000|2024-12-05 14:01:00|202541.1|202491.1|202543.1|202493.1|202548.8|202498.8|202537.7|202487.7|23
1733407270000|2024-12-05 14:01:10|202538.7|202488.7|202506.8|202416.8|202538.7|202488.7|202458.6|202391|37
1733407280000|2024-12-05 14:01:20|202506.3|202416.3|202490.5|202400.5|202507.5|202417.5|202490.3|202400.3|24
1733407290000|2024-12-05 14:01:30|202494.2|202404.2|202514|202464|202514|202464|202488.6|202398.6|21
1733407300000|2024-12-05 14:01:40|202512.2|202462.2|202532.4|202442.4|202537.9|202470.7|202493.6|202431.6|32
1733407310000|2024-12-05 14:01:50|202529.9|202439.9|202552.2|202462.2|202557.9|202467.9|202520|202430|29
1733407320000|2024-12-05 14:02:00|202548.8|202458.8|202553.1|202463.1|202553.5|202463.5|202542.9|202452.9|12
1733407330000|2024-12-05 14:02:10|202552.6|202462.6|202521|202431|202552.6|202462.6|202519.3|202429.3|19
1733407340000|2024-12-05 14:02:20|202519.7|202429.7|202493.1|202403.1|202521.7|202431.7|202484.8|202394.8|19
1733407350000|2024-12-05 14:02:30|202503.6|202413.6|202491.3|202401.3|202509.2|202419.2|202475.9|202385.9|22
1733407360000|2024-12-05 14:02:40|202491.6|202401.6|202436.6|202346.6|202491.6|202401.6|202418.9|202328.9|23
1733407370000|2024-12-05 14:02:50|202429.4|202339.4|202432.9|202342.9|202437.5|202347.5|202400.5|202310.5|18
1733407380000|2024-12-05 14:03:00|202433.2|202343.2|202463.2|202373.2|202463.3|202373.3|202433.2|202343.2|26
1733407390000|2024-12-05 14:03:10|202463.3|202373.3|202470.6|202380.6|202476.4|202386.4|202461|202371|28
1733407400000|2024-12-05 14:03:20|202470.9|202380.9|202505.2|202415.2|202511.5|202421.5|202470.1|202380.1|20
1733407410000|2024-12-05 14:03:30|202505.5|202415.5|202523.6|202433.6|202528.2|202438.2|202505.5|202415.5|26
1733407420000|2024-12-05 14:03:40|202518.1|202428.1|202520.6|202430.6|202522.9|202432.9|202518.1|202428.1|12
1733407430000|2024-12-05 14:03:50|202522.7|202432.7|202481|202391|202522.7|202432.7|202473.2|202383.2|17
1733407440000|2024-12-05 14:04:00|202480.3|202390.3|202452.9|202362.9|202481.8|202391.8|202452.9|202362.9|16
1733407450000|2024-12-05 14:04:10|202458.4|202368.4|202458.2|202368.2|202459.9|202369.9|202451.4|202361.4|33
1733407460000|2024-12-05 14:04:20|202458|202368|202456.1|202366.1|202458.3|202368.3|202453.8|202363.8|27
1733407470000|2024-12-05 14:04:30|202455.7|202365.7|202465.9|202375.9|202476.1|202386.1|202455.4|202365.4|26
1733407480000|2024-12-05 14:04:40|202466|202376|202449.6|202359.6|202466|202376|202444.5|202354.5|27
1733407490000|2024-12-05 14:04:50|202451.4|202361.4|202456.2|202366.2|202456.4|202366.4|202451.4|202361.4|26
1733407500000|2024-12-05 14:05:00|202455|202365|202446.2|202356.2|202455.6|202365.6|202446.2|202356.2|19
1733407510000|2024-12-05 14:05:10|202448.2|202358.2|202476.6|202426.6|202476.6|202426.6|202441.6|202351.6|26
1733407520000|2024-12-05 14:05:20|202480|202430|202411.3|202321.3|202500.5|202430|202408.8|202318.8|34
1733407530000|2024-12-05 14:05:30|202410.3|202320.3|202348.1|202298.1|202411.1|202321.1|202339.6|202286.8|25
1733407540000|2024-12-05 14:05:40|202349.8|202299.8|202339.7|202249.7|202355.4|202305.4|202302.3|202245.4|21
1733407550000|2024-12-05 14:05:50|202339.3|202249.3|202250.5|202160.5|202342.8|202252.8|202249.3|202159.3|33
1733407560000|2024-12-05 14:06:00|202250.6|202160.6|202251.7|202161.7|202261.9|202171.9|202243.9|202153.9|25
1733407570000|2024-12-05 14:06:10|202251.3|202161.3|202242.5|202152.5|202252.7|202162.7|202237|202147|25
1733407580000|2024-12-05 14:06:20|202243.8|202153.8|202253.4|202163.4|202255.9|202165.9|202243.5|202153.5|21
1733407590000|2024-12-05 14:06:30|202253.6|202163.6|202264|202174|202279.3|202189.3|202247.8|202157.8|27
1733407600000|2024-12-05 14:06:40|202264.3|202174.3|202272.1|202182.1|202278.7|202188.7|202264.3|202174.3|20
1733407610000|2024-12-05 14:06:50|202271.8|202181.8|202264.3|202174.3|202279.5|202189.5|202243.7|202153.7|32
1733407620000|2024-12-05 14:07:00|202264.1|202174.1|202202.6|202112.6|202275.6|202185.6|202202.6|202112.6|25
1733407630000|2024-12-05 14:07:10|202201.2|202111.2|202198|202108|202203|202118.7|202157.2|202098.4|30
1733407640000|2024-12-05 14:07:20|202198.4|202108.4|202194.9|202104.9|202223.2|202133.2|202184.2|202094.2|28
1733407650000|2024-12-05 14:07:30|202189|202099|202231.1|202141.1|202243.9|202153.9|202189|202099|23
1733407660000|2024-12-05 14:07:40|202230.4|202140.4|202211.7|202121.7|202238.1|202148.1|202209.4|202119.4|18
1733407670000|2024-12-05 14:07:50|202212.5|202122.5|202162.7|202072.7|202212.5|202122.5|202162.7|202072.7|20
1733407680000|2024-12-05 14:08:00|202164|202074|202166.8|202076.8|202169.4|202079.4|202161.6|202071.6|24
1733407690000|2024-12-05 14:08:10|202168.4|202078.4|202178.7|202088.7|202189.5|202099.5|202166.8|202076.8|14
1733407700000|2024-12-05 14:08:20|202178.9|202088.9|202152.3|202102.3|202187.1|202106|202119.4|202069.4|23
1733407710000|2024-12-05 14:08:30|202154.7|202104.7|202125.8|202075.8|202176.9|202108.4|202122|202072|20
1733407720000|2024-12-05 14:08:40|202122.5|202072.5|202158.9|202068.9|202159.5|202089.4|202119.5|202068.7|20
1733407730000|2024-12-05 14:08:50|202159.6|202069.6|202177.8|202087.8|202181.8|202091.8|202159.6|202069.6|21
1733407740000|2024-12-05 14:09:00|202180.5|202090.5|202153.4|202063.4|202180.5|202090.5|202150.5|202060.5|24
1733407750000|2024-12-05 14:09:10|202150.6|202060.6|202158.9|202068.9|202160.7|202070.7|202150.6|202060.6|15
1733407760000|2024-12-05 14:09:20|202156.8|202066.8|202125.4|202035.4|202158.9|202068.9|202121.3|202031.3|16
1733407770000|2024-12-05 14:09:30|202124.8|202034.8|202137.1|202047.1|202144.8|202054.8|202121.9|202031.9|22
1733407780000|2024-12-05 14:09:40|202136.7|202046.7|202076.6|202026.6|202136.9|202046.9|202071.5|202021.5|29
1733407790000|2024-12-05 14:09:50|202079.7|202029.7|202072|202022|202089.6|202039.6|202072|202022|19
1733407800000|2024-12-05 14:10:00|202073.7|202023.7|202096.4|202006.4|202106.6|202025.1|202046.4|201996.4|26
1733407810000|2024-12-05 14:10:10|202090.5|202000.5|202109.9|202019.9|202109.9|202019.9|202090.5|202000.5|35
1733407820000|2024-12-05 14:10:20|202109.7|202019.7|202157.7|202067.7|202164|202092.7|202108.1|202018.1|29
1733407830000|2024-12-05 14:10:30|202157.5|202067.5|202154|202064|202164.2|202074.2|202140.6|202050.6|30
1733407840000|2024-12-05 14:10:40|202153.6|202063.6|202137.3|202047.3|202153.6|202063.6|202131.2|202041.2|22
1733407850000|2024-12-05 14:10:50|202139.4|202049.4|202162|202072|202162|202072|202137.3|202047.3|19
1733407860000|2024-12-05 14:11:00|202163.1|202073.1|202161.9|202071.9|202173.5|202083.5|202157|202067|33
1733407870000|2024-12-05 14:11:10|202158.4|202068.4|202177.1|202087.1|202177.3|202087.3|202157|202067|25
1733407880000|2024-12-05 14:11:20|202178.5|202088.5|202178.5|202088.5|202178.9|202088.9|202178.5|202088.5|6
1733407890000|2024-12-05 14:11:30|202178.3|202088.3|202178.2|202088.2|202178.8|202088.8|202167.8|202077.8|13
1733407900000|2024-12-05 14:11:40|202173.9|202083.9|202187.4|202097.4|202191.8|202101.8|202171.7|202081.7|24
1733407910000|2024-12-05 14:11:50|202189.5|202099.5|202191.2|202101.2|202194.8|202104.8|202188.9|202098.9|24
1733407920000|2024-12-05 14:12:00|202190.9|202100.9|202187.5|202097.5|202210.6|202142.9|202184.8|202094.8|22
1733407930000|2024-12-05 14:12:10|202191.8|202101.8|202208.4|202118.4|202211.2|202121.2|202191|202101|30
1733407940000|2024-12-05 14:12:20|202204.9|202114.9|202195.3|202105.3|202213.7|202123.7|202191.3|202101.3|29
1733407950000|2024-12-05 14:12:30|202195.7|202105.7|202176|202086|202195.7|202105.7|202175.8|202085.8|23
1733407960000|2024-12-05 14:12:40|202179.3|202089.3|202126.4|202036.4|202179.3|202089.3|202125.8|202035.8|24
1733407970000|2024-12-05 14:12:50|202119.5|202029.5|202120.5|202030.5|202125.1|202035.1|202119.5|202029.5|35
1733407980000|2024-12-05 14:13:00|202121.4|202031.4|202142.7|202052.7|202144.3|202054.3|202110.1|202020.1|33
1733407990000|2024-12-05 14:13:10|202144.4|202054.4|202130.4|202040.4|202144.4|202054.4|202123|202033|24
1733408000000|2024-12-05 14:13:20|202130.5|202040.5|202160.6|202070.6|202174.2|202084.2|202130.4|202040.4|20
1733408010000|2024-12-05 14:13:30|202151.7|202061.7|202168|202078|202172.2|202082.2|202151.7|202061.7|22
1733408020000|2024-12-05 14:13:40|202168.1|202078.1|202161.8|202071.8|202168.2|202078.2|202131|202041|22
1733408030000|2024-12-05 14:13:50|202161.9|202071.9|202160.2|202070.2|202161.9|202071.9|202157.5|202067.5|5
1733408040000|2024-12-05 14:14:00|202158.6|202068.6|202159.1|202069.1|202159.1|202069.1|202154|202064|11
1733408050000|2024-12-05 14:14:10|202162.5|202072.5|202163.9|202073.9|202177.2|202087.2|202158|202068|25
1733408060000|2024-12-05 14:14:20|202171.4|202081.4|202176.7|202086.7|202203.9|202113.9|202171.4|202081.4|32
1733408070000|2024-12-05 14:14:30|202176.2|202086.2|202205.3|202115.3|202205.3|202115.3|202161.8|202071.8|30
1733408080000|2024-12-05 14:14:40|202202.2|202112.2|202211.9|202121.9|202216.1|202126.1|202172.4|202105.8|28
1733408090000|2024-12-05 14:14:50|202210.6|202120.6|202222.9|202172.9|202222.9|202172.9|202183.8|202120.6|17
1733408100000|2024-12-05 14:15:00|202224.3|202174.3|202229.6|202179.6|202229.6|202179.6|202224.3|202174.3|6
1733408110000|2024-12-05 14:15:10|202228.2|202178.2|202209.9|202159.9|202228.2|202178.2|202199.3|202149.3|20
1733408120000|2024-12-05 14:15:20|202210.1|202160.1|202219.4|202169.4|202223.2|202173.2|202208.5|202158.5|31
1733408130000|2024-12-05 14:15:30|202223.1|202173.1|202219.8|202169.8|202224|202174|202218.7|202168.7|18
1733408140000|2024-12-05 14:15:40|202218.4|202168.4|202210.3|202160.3|202219.6|202169.6|202207.2|202157.2|27
1733408150000|2024-12-05 14:15:50|202210.8|202160.8|202220.9|202170.9|202223.3|202173.3|202203.5|202153.5|21
1733408160000|2024-12-05 14:16:00|202219.5|202169.5|202216.4|202166.4|202222.2|202172.2|202216.4|202166.4|16
1733408170000|2024-12-05 14:16:10|202217.9|202167.9|202221.7|202171.7|202223.2|202173.2|202215.8|202165.8|21
1733408180000|2024-12-05 14:16:20|202220.4|202170.4|202218.5|202168.5|202233.8|202170.4|202188.3|202119.5|31
1733408190000|2024-12-05 14:16:30|202214.2|202164.2|202219|202169|202220.9|202170.9|202214.2|202164.2|22
1733408200000|2024-12-05 14:16:40|202217.9|202167.9|202220.1|202170.1|202221.5|202171.5|202216.3|202166.3|17
1733408210000|2024-12-05 14:16:50|202220|202170|202274.2|202184.2|202275.9|202214.8|202218.2|202168.2|25
1733408220000|2024-12-05 14:17:00|202270.5|202180.5|202246.2|202156.2|202270.5|202180.5|202242.5|202152.5|22
1733408230000|2024-12-05 14:17:10|202246.8|202156.8|202190.3|202100.3|202253.9|202163.9|202175.4|202100.3|26
1733408240000|2024-12-05 14:17:20|202189.5|202099.5|202199.5|202109.5|202207.9|202117.9|202189.5|202099.5|19
1733408250000|2024-12-05 14:17:30|202200.7|202110.7|202148.7|202058.7|202205.9|202115.9|202102.5|202027|26
1733408260000|2024-12-05 14:17:40|202140.8|202090.8|202134.9|202084.9|202165|202097.3|202134.9|202069.9|36
1733408270000|2024-12-05 14:17:50|202132.5|202082.5|202117.5|202027.5|202132.5|202082.5|202069.8|202016.5|24
1733408280000|2024-12-05 14:18:00|202117.4|202027.4|202106.2|202056.2|202138.2|202088.2|202102.3|202026.8|21
1733408290000|2024-12-05 14:18:10|202104.6|202054.6|202141.1|202091.1|202144.8|202091.1|202103|202050.4|29
1733408300000|2024-12-05 14:18:20|202127.6|202077.6|202124.3|202074.3|202131.4|202081.4|202115.7|202065.7|24
1733408310000|2024-12-05 14:18:30|202123.9|202073.9|202159.9|202069.9|202162.5|202077.1|202113.7|202050.4|31
1733408320000|2024-12-05 14:18:40|202158.1|202068.1|202187.2|202097.2|202195.4|202116.6|202158.1|202068.1|21
1733408330000|2024-12-05 14:18:50|202183.9|202093.9|202176.2|202086.2|202183.9|202093.9|202172.8|202082.8|18
1733408340000|2024-12-05 14:19:00|202173.7|202083.7|202171.4|202121.4|202179.8|202123.2|202158.7|202083.7|26
1733408350000|2024-12-05 14:19:10|202168.5|202118.5|202179.8|202089.8|202179.8|202118.5|202159.9|202087.5|15
1733408360000|2024-12-05 14:19:20|202179.9|202089.9|202171.7|202081.7|202200.9|202110.9|202168|202078|24
1733408370000|2024-12-05 14:19:30|202171.6|202081.6|202214.2|202164.2|202214.2|202164.2|202161.4|202071.4|25
1733408380000|2024-12-05 14:19:40|202212.7|202162.7|202195.3|202145.3|202213.3|202163.3|202195.2|202145.2|25
1733408390000|2024-12-05 14:19:50|202194.1|202144.1|202224.3|202134.3|202226.2|202144.1|202194.1|202125.1|22
1733408400000|2024-12-05 14:20:00|202222.3|202132.3|202185.3|202095.3|202222.3|202132.3|202180.7|202095.3|28
1733408410000|2024-12-05 14:20:10|202187.7|202097.7|202148.6|202098.6|202187.7|202128.7|202139.5|202089.5|20
1733408420000|2024-12-05 14:20:20|202148.1|202098.1|202167.1|202117.1|202167.1|202117.1|202138.7|202088.7|19
1733408430000|2024-12-05 14:20:30|202166.8|202116.8|202178.9|202128.9|202183.8|202133.8|202166.8|202116.8|19
1733408440000|2024-12-05 14:20:40|202177.7|202127.7|202185.2|202135.2|202185.5|202135.5|202177.1|202127.1|19
1733408450000|2024-12-05 14:20:50|202185.3|202135.3|202183|202133|202214.6|202135.3|202178.8|202109|16
1733408460000|2024-12-05 14:21:00|202182.5|202132.5|202180.2|202130.2|202182.5|202132.5|202179.7|202129.7|12
1733408470000|2024-12-05 14:21:10|202180|202130|202235.6|202145.6|202235.6|202145.6|202180|202124.1|21
1733408480000|2024-12-05 14:21:20|202236.7|202146.7|202214|202164|202236.7|202172.4|202213.1|202146.7|25
1733408490000|2024-12-05 14:21:30|202213.9|202163.9|202223|202133|202224.3|202165.4|202213|202129.1|13
1733408500000|2024-12-05 14:21:40|202223.1|202133.1|202235.3|202145.3|202235.3|202145.3|202223|202133|11
1733408510000|2024-12-05 14:21:50|202234.3|202144.3|202234.6|202144.6|202235.9|202145.9|202232.4|202142.4|19
1733408520000|2024-12-05 14:22:00|202238.5|202148.5|202237.8|202147.8|202241.9|202151.9|202237.6|202147.6|24
1733408530000|2024-12-05 14:22:10|202241|202151|202239|202149|202241.8|202151.8|202239|202149|24
1733408540000|2024-12-05 14:22:20|202239.1|202149.1|202327.3|202237.3|202329.9|202262.9|202239.1|202149.1|24
1733408550000|2024-12-05 14:22:30|202330.8|202240.8|202324.1|202234.1|202331.8|202241.8|202319.6|202229.6|33
1733408560000|2024-12-05 14:22:40|202324.3|202234.3|202314.3|202224.3|202329.9|202239.9|202314.3|202224.3|22
1733408570000|2024-12-05 14:22:50|202314.9|202224.9|202321.3|202231.3|202321.3|202231.3|202314.8|202224.8|8
1733408580000|2024-12-05 14:23:00|202319|202229|202323.6|202233.6|202325.1|202235.1|202318.8|202228.8|10
1733408590000|2024-12-05 14:23:10|202324.4|202234.4|202324.3|202234.3|202324.7|202234.7|202320.3|202230.3|28
1733408600000|2024-12-05 14:23:20|202323.9|202233.9|202318.5|202228.5|202329.2|202239.2|202315.7|202225.7|15
1733408610000|2024-12-05 14:23:30|202318.3|202228.3|202321.6|202231.6|202322.2|202232.2|202316.5|202226.5|15
1733408620000|2024-12-05 14:23:40|202321.8|202231.8|202334.1|202244.1|202334.5|202244.5|202321.4|202231.4|14
1733408630000|2024-12-05 14:23:50|202334.9|202244.9|202324.6|202234.6|202334.9|202244.9|202321.5|202231.5|18
1733408640000|2024-12-05 14:24:00|202324.4|202234.4|202320.8|202230.8|202324.4|202234.4|202318.7|202228.7|19
1733408650000|2024-12-05 14:24:10|202321|202231|202325.5|202235.5|202335.2|202245.2|202318.7|202228.7|23
1733408660000|2024-12-05 14:24:20|202324.7|202234.7|202323.2|202233.2|202325|202235|202322.8|202232.8|12
1733408670000|2024-12-05 14:24:30|202324.6|202234.6|202277.1|202227.1|202324.6|202234.6|202272.8|202198|17
1733408680000|2024-12-05 14:24:40|202268.2|202218.2|202271.8|202221.8|202273.9|202223.9|202264.9|202214.9|10
1733408690000|2024-12-05 14:24:50|202270.2|202220.2|202259.4|202209.4|202274.1|202224.1|202259.2|202209.2|20
1733408700000|2024-12-05 14:25:00|202244.8|202194.8|202265.3|202215.3|202266.3|202216.3|202235.8|202185.8|19
1733408710000|2024-12-05 14:25:10|202265.1|202215.1|202264.8|202214.8|202287.1|202237.1|202263.2|202213.2|9
1733408720000|2024-12-05 14:25:20|202264.2|202214.2|202261|202211|202286.3|202236.3|202261|202211|15
1733408730000|2024-12-05 14:25:30|202261.7|202211.7|202258.2|202208.2|202261.7|202211.7|202252.6|202202.6|11
1733408740000|2024-12-05 14:25:40|202257.8|202207.8|202287.3|202197.3|202288.5|202210.5|202257.8|202185.4|21
1733408750000|2024-12-05 14:25:50|202288.1|202198.1|202287.2|202197.2|202288.2|202198.2|202286.9|202196.9|5
1733408760000|2024-12-05 14:26:00|202283.3|202193.3|202295.1|202205.1|202295.1|202205.1|202283.3|202193.3|12
1733408770000|2024-12-05 14:26:10|202295.6|202205.6|202323.4|202233.4|202326|202236|202291.8|202201.8|20
1733408780000|2024-12-05 14:26:20|202311.7|202221.7|202298.1|202208.1|202311.7|202221.7|202294.1|202204.1|14
1733408790000|2024-12-05 14:26:30|202293.4|202203.4|202289.1|202199.1|202297.7|202207.7|202289.1|202199.1|15
1733408800000|2024-12-05 14:26:40|202285.5|202195.5|202280.1|202190.1|202289|202199|202271.7|202181.7|28
1733408810000|2024-12-05 14:26:50|202293.1|202203.1|202292.8|202202.8|202295|202205|202290.5|202200.5|16
1733408820000|2024-12-05 14:27:00|202291.1|202201.1|202211.7|202161.7|202292.1|202202.1|202210.1|202160.1|32
1733408830000|2024-12-05 14:27:10|202210.7|202160.7|202207.2|202157.2|202211.7|202161.7|202206.3|202156.3|7
1733408840000|2024-12-05 14:27:20|202206.3|202156.3|202267.5|202217.5|202273.5|202223.5|202206.3|202156.3|16
1733408850000|2024-12-05 14:27:30|202269.4|202219.4|202257.4|202207.4|202271.2|202221.2|202257.4|202207.4|23
1733408860000|2024-12-05 14:27:40|202256.3|202206.3|202288.1|202198.1|202288.1|202218.8|202255.6|202198.1|20
1733408870000|2024-12-05 14:27:50|202286.7|202196.7|202271.3|202181.3|202286.7|202196.7|202271.3|202181.3|13
1733408880000|2024-12-05 14:28:00|202271.9|202181.9|202271.9|202181.9|202271.9|202181.9|202269.4|202179.4|17
1733408890000|2024-12-05 14:28:10|202270.9|202180.9|202270.1|202180.1|202270.9|202180.9|202269.3|202179.3|10
1733408900000|2024-12-05 14:28:20|202269.5|202179.5|202237.4|202147.4|202270.3|202180.3|202236.9|202146.9|20
1733408910000|2024-12-05 14:28:30|202237.2|202147.2|202237.4|202147.4|202240.9|202150.9|202237.1|202147.1|19
1733408920000|2024-12-05 14:28:40|202239.4|202149.4|202243.7|202153.7|202274.4|202184.4|202239.4|202149.4|18
1733408930000|2024-12-05 14:28:50|202246|202156|202238.5|202148.5|202246|202156|202234.9|202144.9|31
1733408940000|2024-12-05 14:29:00|202240.9|202150.9|202241.7|202151.7|202246.7|202156.7|202236.5|202146.5|31
1733408950000|2024-12-05 14:29:10|202242.7|202152.7|202274.9|202184.9|202274.9|202184.9|202239.4|202149.4|26
1733408960000|2024-12-05 14:29:20|202273.7|202183.7|202285.8|202195.8|202310.8|202220.8|202273.6|202183.6|14
1733408970000|2024-12-05 14:29:30|202286.6|202196.6|202309.2|202219.2|202313.4|202223.4|202286.6|202196.6|19
1733408980000|2024-12-05 14:29:40|202309.8|202219.8|202314.4|202224.4|202314.4|202224.4|202300.7|202210.7|15
1733408990000|2024-12-05 14:29:50|202312.9|202222.9|202302.4|202252.4|202314.8|202252.5|202299.9|202222.9|9
1733409000000|2024-12-05 14:30:00|202297.7|202247.7|202302.2|202252.2|202322.6|202252.2|202297.7|202232.6|4
1733409010000|2024-12-05 14:30:10|202310.4|202260.4|202316.8|202226.8|202338.6|202261.4|202272.9|202200|25
1733409020000|2024-12-05 14:30:20|202301.9|202251.9|202333.3|202243.3|202333.3|202270.8|202301.9|202230.9|29
1733409030000|2024-12-05 14:30:30|202331.6|202241.6|202329.5|202239.5|202338.3|202261.3|202311.3|202237.4|22
1733409040000|2024-12-05 14:30:40|202311.4|202261.4|202331.8|202281.8|202357.6|202288.3|202311.4|202251.1|31
1733409050000|2024-12-05 14:30:50|202333.7|202283.7|202335.1|202245.1|202345.6|202283.7|202330.2|202240.2|26
1733409060000|2024-12-05 14:31:00|202346.2|202256.2|202297.8|202247.8|202346.2|202284.9|202297.8|202220.9|27
1733409070000|2024-12-05 14:31:10|202301.7|202251.7|202317.1|202227.1|202323.4|202255.9|202300.7|202218.1|25
1733409080000|2024-12-05 14:31:20|202318.4|202228.4|202316.6|202226.6|202318.4|202228.4|202316.3|202226.3|8
1733409090000|2024-12-05 14:31:30|202316.5|202226.5|202296.7|202206.7|202316.6|202226.6|202296.7|202206.7|6
1733409100000|2024-12-05 14:31:40|202278.6|202188.6|202310.2|202220.2|202316.9|202246.9|202278.6|202188.6|14
1733409110000|2024-12-05 14:31:50|202313.3|202223.3|202333.7|202243.7|202342.6|202257.9|202300.1|202221.7|20
1733409120000|2024-12-05 14:32:00|202315.1|202265.1|202324.3|202234.3|202353.6|202267.2|202309.9|202231.6|26
1733409130000|2024-12-05 14:32:10|202323.3|202233.3|202318.9|202228.9|202324.6|202234.6|202315.9|202225.9|22
1733409140000|2024-12-05 14:32:20|202318.8|202228.8|202313.9|202223.9|202318.8|202228.8|202308.3|202218.3|27
1733409150000|2024-12-05 14:32:30|202313.3|202223.3|202275.4|202185.4|202314.1|202224.1|202252.2|202185.4|31
1733409160000|2024-12-05 14:32:40|202275.8|202185.8|202276.1|202186.1|202281.3|202191.3|202275.2|202185.2|22
1733409170000|2024-12-05 14:32:50|202275.8|202185.8|202297.4|202207.4|202309.4|202219.4|202275.8|202185.8|21
1733409180000|2024-12-05 14:33:00|202293.7|202203.7|202289.7|202199.7|202313.1|202223.1|202286.6|202196.6|30
1733409190000|2024-12-05 14:33:10|202292.8|202202.8|202291.2|202201.2|202298.8|202208.8|202284.6|202194.6|32
1733409200000|2024-12-05 14:33:20|202285.1|202195.1|202285|202195|202290.4|202200.4|202284.1|202194.1|22
1733409210000|2024-12-05 14:33:30|202285.7|202195.7|202286.1|202196.1|202286.4|202196.4|202283|202193|23
1733409220000|2024-12-05 14:33:40|202285.8|202195.8|202272.8|202222.8|202302.1|202224.1|202270.4|202186.1|21
1733409230000|2024-12-05 14:33:50|202273|202223|202300.2|202250.2|202304.6|202254.6|202268.6|202218.6|30
1733409240000|2024-12-05 14:34:00|202300.3|202250.3|202294.8|202244.8|202302.1|202252.1|202292|202242|26
1733409250000|2024-12-05 14:34:10|202294.9|202244.9|202346|202256|202346.7|202277.8|202265|202215|27
1733409260000|2024-12-05 14:34:20|202346.1|202256.1|202343.4|202293.4|202358.5|202299.5|202342.3|202256.1|36
1733409270000|2024-12-05 14:34:30|202345.3|202295.3|202349.5|202299.5|202366.3|202316.3|202344.3|202294.3|20
1733409280000|2024-12-05 14:34:40|202349.7|202299.7|202344.4|202294.4|202354.9|202304.9|202343.2|202293.2|18
1733409290000|2024-12-05 14:34:50|202345.3|202295.3|202350.6|202300.6|202387.4|202337.4|202343|202293|28
1733409300000|2024-12-05 14:35:00|202352.6|202302.6|202313.4|202263.4|202352.6|202302.6|202305.2|202255.2|31
1733409310000|2024-12-05 14:35:10|202310|202260|202288.2|202238.2|202329.2|202260|202274|202224|28
1733409320000|2024-12-05 14:35:20|202286.8|202236.8|202345.5|202295.5|202346.4|202296.4|202285.1|202235.1|29
1733409330000|2024-12-05 14:35:30|202345.6|202295.6|202365.8|202275.8|202377.3|202307.3|202345.6|202275.8|22
1733409340000|2024-12-05 14:35:40|202366.7|202276.7|202369.6|202279.6|202374.3|202284.3|202354.7|202264.7|28
1733409350000|2024-12-05 14:35:50|202368.1|202278.1|202350.6|202300.6|202381.6|202318|202331.2|202270.5|35
1733409360000|2024-12-05 14:36:00|202347.6|202297.6|202329.4|202279.4|202354.4|202304.4|202326.6|202276.6|31
1733409370000|2024-12-05 14:36:10|202329.3|202279.3|202312|202262|202345.5|202295.5|202312|202262|29
1733409380000|2024-12-05 14:36:20|202310.5|202260.5|202311.6|202261.6|202311.8|202261.8|202309.3|202259.3|16
1733409390000|2024-12-05 14:36:30|202311.1|202261.1|202279.4|202229.4|202340.8|202290.8|202279.4|202229.4|26
1733409400000|2024-12-05 14:36:40|202276.6|202226.6|202295.6|202205.6|202302.1|202237.6|202263.2|202204.3|21
1733409410000|2024-12-05 14:36:50|202288.1|202198.1|202295|202205|202303.8|202213.8|202288.1|202198.1|25
1733409420000|2024-12-05 14:37:00|202291.6|202201.6|202256.2|202206.2|202291.6|202210.7|202252.7|202189.3|25
1733409430000|2024-12-05 14:37:10|202254.3|202204.3|202261.9|202211.9|202262.1|202212.1|202252.6|202202.6|12
1733409440000|2024-12-05 14:37:20|202262.1|202212.1|202262.2|202212.2|202262.3|202212.3|202261.5|202211.5|9
1733409450000|2024-12-05 14:37:30|202262.1|202212.1|202256.6|202206.6|202278.9|202228.9|202254.3|202204.3|19
1733409460000|2024-12-05 14:37:40|202257.7|202207.7|202283.7|202193.7|202289.9|202207.7|202257.7|202187.3|10
1733409470000|2024-12-05 14:37:50|202285|202195|202315.5|202225.5|202316|202226|202285|202195|19
1733409480000|2024-12-05 14:38:00|202316.6|202226.6|202329.9|202239.9|202333.1|202243.1|202314.6|202224.6|18
1733409490000|2024-12-05 14:38:10|202325.2|202235.2|202331.4|202241.4|202331.4|202241.4|202312.3|202222.3|19
1733409500000|2024-12-05 14:38:20|202325.5|202235.5|202311.9|202221.9|202327.8|202237.8|202311.1|202221.1|12
1733409510000|2024-12-05 14:38:30|202312.3|202222.3|202320.8|202230.8|202320.8|202230.8|202312.1|202222.1|21
1733409520000|2024-12-05 14:38:40|202319.7|202229.7|202352.3|202262.3|202354.8|202264.8|202311.9|202221.9|21
1733409530000|2024-12-05 14:38:50|202351.1|202261.1|202344.9|202254.9|202362.9|202272.9|202344.9|202254.9|21
1733409540000|2024-12-05 14:39:00|202353.5|202263.5|202351.9|202261.9|202353.5|202263.5|202346.2|202256.2|18
1733409550000|2024-12-05 14:39:10|202352.4|202262.4|202351.6|202261.6|202354|202264|202350.4|202260.4|14
1733409560000|2024-12-05 14:39:20|202351.1|202261.1|202389.7|202299.7|202390|202300|202345.7|202255.7|13
1733409570000|2024-12-05 14:39:30|202389.1|202299.1|202342.7|202252.7|202389.1|202299.1|202342.7|202252.7|22
1733409580000|2024-12-05 14:39:40|202360|202270|202327.4|202237.4|202380|202290|202317.5|202227.5|26
1733409590000|2024-12-05 14:39:50|202318.5|202228.5|202282.4|202192.4|202318.5|202228.5|202280|202190|24
1733409600000|2024-12-05 14:40:00|202289.1|202199.1|202293.4|202203.4|202296.8|202218.6|202268.6|202180.4|21
1733409610000|2024-12-05 14:40:10|202285.5|202195.5|202283.9|202193.9|202291.3|202201.3|202280.6|202190.6|19
1733409620000|2024-12-05 14:40:20|202284|202194|202277.9|202187.9|202284|202194|202273.1|202183.1|18
1733409630000|2024-12-05 14:40:30|202278|202188|202233.5|202143.5|202278|202188|202218.3|202136.9|10
1733409640000|2024-12-05 14:40:40|202230.8|202140.8|202195.1|202145.1|202230.8|202149.1|202176.9|202126.9|29
1733409650000|2024-12-05 14:40:50|202195.3|202145.3|202221.2|202131.2|202225.3|202145.3|202175.4|202109.6|33
1733409660000|2024-12-05 14:41:00|202208.3|202118.3|202207.6|202117.6|202208.3|202118.3|202192.7|202102.7|32
1733409670000|2024-12-05 14:41:10|202207.4|202117.4|202234.4|202144.4|202234.4|202144.4|202206.1|202116.1|23
1733409680000|2024-12-05 14:41:20|202234.3|202144.3|202238.6|202148.6|202248.5|202158.5|202234.3|202144.3|29
1733409690000|2024-12-05 14:41:30|202250.4|202160.4|202252|202162|202270.5|202204.8|202239|202149.2|24
1733409700000|2024-12-05 14:41:40|202251.9|202161.9|202250.2|202160.2|202259.4|202169.4|202236.2|202146.2|29
1733409710000|2024-12-05 14:41:50|202248.7|202158.7|202254.2|202204.2|202262.9|202204.2|202236.9|202157.5|23
1733409720000|2024-12-05 14:42:00|202254|202204|202257.3|202207.3|202261.2|202211.2|202250.2|202200.2|25
1733409730000|2024-12-05 14:42:10|202257.4|202207.4|202263.1|202213.1|202265.1|202215.1|202257.4|202207.4|10
1733409740000|2024-12-05 14:42:20|202262.8|202212.8|202263|202213|202263.2|202213.2|202260.3|202210.3|14
1733409750000|2024-12-05 14:42:30|202263.4|202213.4|202260.3|202210.3|202269.1|202219.1|202254.8|202204.8|22
1733409760000|2024-12-05 14:42:40|202260.6|202210.6|202262.6|202212.6|202264.5|202214.5|202259.6|202209.6|18
1733409770000|2024-12-05 14:42:50|202264|202214|202280.5|202190.5|202281.2|202214|202261.1|202190.5|10
1733409780000|2024-12-05 14:43:00|202227.6|202177.6|202210.2|202160.2|202238.8|202188.8|202187.7|202137.7|29
1733409790000|2024-12-05 14:43:10|202207.8|202157.8|202227.9|202137.9|202231.8|202157.8|202206.2|202131.1|20
1733409800000|2024-12-05 14:43:20|202224.6|202134.6|202249.8|202159.8|202252|202162|202224.6|202134.6|20
1733409810000|2024-12-05 14:43:30|202245.8|202155.8|202202.9|202112.9|202248.7|202158.7|202202.4|202112.4|29
1733409820000|2024-12-05 14:43:40|202203.1|202113.1|202191.6|202101.6|202205.3|202115.3|202191.6|202101.6|28
1733409830000|2024-12-05 14:43:50|202194.5|202104.5|202166.3|202116.3|202194.5|202125.6|202165.2|202089.4|26
1733409840000|2024-12-05 14:44:00|202168.4|202118.4|202158.9|202108.9|202168.4|202118.4|202158.8|202108.8|20
1733409850000|2024-12-05 14:44:10|202157.7|202107.7|202158|202068|202158|202107.7|202133.4|202068|23
1733409860000|2024-12-05 14:44:20|202159.4|202069.4|202156.4|202066.4|202159.4|202069.4|202155|202065|11
1733409870000|2024-12-05 14:44:30|202155.1|202065.1|202155.8|202065.8|202155.8|202065.8|202155.1|202065.1|5
1733409880000|2024-12-05 14:44:40|202155.7|202065.7|202146.7|202096.7|202163.2|202113.2|202139|202065.6|22
1733409890000|2024-12-05 14:44:50|202150.1|202100.1|202156.1|202106.1|202156.1|202106.1|202150.1|202100.1|14
1733409900000|2024-12-05 14:45:00|202158|202108|202200.7|202150.7|202200.7|202150.7|202151.9|202101.9|16
1733409910000|2024-12-05 14:45:10|202196.8|202146.8|202208.8|202118.8|202228.7|202156.4|202195.4|202117.9|26
1733409920000|2024-12-05 14:45:20|202202.2|202112.2|202200.6|202110.6|202205|202115|202190.1|202100.1|16
1733409930000|2024-12-05 14:45:30|202200.2|202110.2|202199.4|202109.4|202201.2|202111.2|202195.8|202105.8|13
1733409940000|2024-12-05 14:45:40|202197.1|202107.1|202193.8|202103.8|202197.1|202107.1|202186.8|202096.8|14
1733409950000|2024-12-05 14:45:50|202195|202105|202195.7|202105.7|202196.7|202106.7|202193.4|202103.4|13
1733409960000|2024-12-05 14:46:00|202195.8|202105.8|202183.9|202093.9|202197|202107|202179.4|202089.4|13
1733409970000|2024-12-05 14:46:10|202182.6|202092.6|202147.9|202057.9|202182.6|202092.6|202147.9|202057.9|19
1733409980000|2024-12-05 14:46:20|202152.4|202062.4|202145.8|202055.8|202154.3|202064.3|202145.8|202055.8|19
1733409990000|2024-12-05 14:46:30|202146.9|202056.9|202146.6|202056.6|202148.9|202058.9|202140.2|202050.2|11
1733410000000|2024-12-05 14:46:40|202147.8|202057.8|202153.9|202063.9|202154.9|202064.9|202147.8|202057.8|17
1733410010000|2024-12-05 14:46:50|202155|202065|202153.7|202063.7|202155.9|202065.9|202153.7|202063.7|7
1733410020000|2024-12-05 14:47:00|202155.1|202065.1|202150|202060|202155.1|202084.9|202118.6|202049.3|23
1733410030000|2024-12-05 14:47:10|202151.1|202061.1|202148.3|202058.3|202154|202064|202143.8|202053.8|20
1733410040000|2024-12-05 14:47:20|202150.6|202060.6|202142.3|202052.3|202153.7|202063.7|202140.8|202050.8|12
1733410050000|2024-12-05 14:47:30|202142.2|202052.2|202147.5|202057.5|202147.5|202057.5|202142.2|202052.2|5
1733410060000|2024-12-05 14:47:40|202145.6|202055.6|202146.5|202056.5|202146.5|202056.5|202144.6|202054.6|4
1733410070000|2024-12-05 14:47:50|202148.1|202058.1|202142.2|202052.2|202149.2|202059.2|202141|202051|9
1733410080000|2024-12-05 14:48:00|202108.7|202058.7|202105.3|202055.3|202108.7|202058.7|202100.4|202050.4|6
1733410090000|2024-12-05 14:48:10|202107|202057|202107|202057|202107|202057|202107|202057|1
1733410100000|2024-12-05 14:48:20|202101.4|202051.4|202082.4|201992.4|202107.1|202057.1|202055.3|201991.7|11
1733410110000|2024-12-05 14:48:30|202074.2|201984.2|202072.1|201982.1|202075.2|201985.2|202069.3|201979.3|11
1733410120000|2024-12-05 14:48:40|202070.7|201980.7|202070.5|201980.5|202070.9|201980.9|202070.5|201980.5|3
1733410130000|2024-12-05 14:48:50|202070.1|201980.1|202070.5|201980.5|202070.6|201980.6|202053.5|201963.5|18
1733410140000|2024-12-05 14:49:00|202069.2|201979.2|202081.8|201991.8|202082.1|201992.1|202069.2|201979.2|12
1733410150000|2024-12-05 14:49:10|202080.8|201990.8|202084.6|201994.6|202086.4|201996.4|202079.9|201989.9|18
1733410160000|2024-12-05 14:49:20|202084.7|201994.7|202092.5|202042.5|202121|202071|202084.5|201994.5|23
1733410170000|2024-12-05 14:49:30|202094|202044|202092|202042|202094.5|202044.5|202088.9|202038.9|29
1733410180000|2024-12-05 14:49:40|202092.1|202042.1|202126.1|202036.1|202126.2|202042.3|202092.1|202018|23
1733410190000|2024-12-05 14:49:50|202124.5|202034.5|202120.4|202030.4|202124.6|202034.6|202117.9|202027.9|23
1733410200000|2024-12-05 14:50:00|202119.2|202029.2|202096.4|202006.4|202123.7|202033.7|202072|202005.9|31
1733410210000|2024-12-05 14:50:10|202096.1|202006.1|202021.5|201971.5|202096.2|202006.2|202016.3|201966.3|15
1733410230000|2024-12-05 14:50:30|202024.5|201974.5|202036|201986|202036|201986|202021.6|201971.6|7
1733410240000|2024-12-05 14:50:40|202039.7|201989.7|202074.9|202024.9|202091.5|202041.5|202031.8|201981.8|20
1733410250000|2024-12-05 14:50:50|202076.1|202026.1|202061.2|202011.2|202079.7|202029.7|202057.5|202007.5|21
1733410260000|2024-12-05 14:51:00|202060.3|202010.3|202061.5|202011.5|202062.5|202012.5|202039.4|201989.4|19
1733410270000|2024-12-05 14:51:10|202060.1|202010.1|202018.7|201968.7|202060.1|202010.1|202009.7|201959.7|22
1733410280000|2024-12-05 14:51:20|202019|201969|202014.9|201964.9|202026.7|201976.7|202002.4|201952.4|21
1733410290000|2024-12-05 14:51:30|202015|201965|202002.8|201952.8|202033.1|201983.1|202002.8|201952.8|25
1733410300000|2024-12-05 14:51:40|202001.1|201951.1|202000.1|201950.1|202016.5|201966.5|201998.1|201948.1|16
1733410310000|2024-12-05 14:51:50|201995|201945|201988.7|201938.7|201995.8|201945.8|201988.6|201938.6|10
1733410320000|2024-12-05 14:52:00|201988.6|201938.6|201990.4|201940.4|201993.6|201943.6|201988.1|201938.1|13
1733410330000|2024-12-05 14:52:10|201992.1|201942.1|201945.4|201895.4|201992.1|201942.1|201939.1|201889.1|25
1733410340000|2024-12-05 14:52:20|201960.1|201910.1|201974|201924|201974|201924|201952.4|201902.4|25
1733410350000|2024-12-05 14:52:30|201974.2|201924.2|201997.9|201947.9|202001.2|201951.2|201974.2|201924.2|17
1733410360000|2024-12-05 14:52:40|201997.8|201947.8|201979.2|201929.2|202001.5|201951.5|201979|201929|20
1733410370000|2024-12-05 14:52:50|201978.2|201928.2|201989.9|201899.9|201991|201928.2|201942.9|201892.9|16
1733410380000|2024-12-05 14:53:00|201992.5|201902.5|201979.9|201889.9|201997.7|201907.7|201977.7|201887.7|21
1733410390000|2024-12-05 14:53:10|201981.6|201891.6|201983.6|201893.6|201997.4|201907.4|201981.6|201891.6|22
1733410400000|2024-12-05 14:53:20|201983.4|201893.4|201989.1|201899.1|201992.4|201902.4|201983|201893|29
1733410410000|2024-12-05 14:53:30|201984.9|201894.9|201987.6|201897.6|201991.7|201901.7|201984.9|201894.9|26
1733410420000|2024-12-05 14:53:40|201988.2|201898.2|201990.7|201900.7|201991.1|201901.1|201988|201898|8
1733410430000|2024-12-05 14:53:50|201989|201899|201987.9|201897.9|201989|201899|201986.6|201896.6|3
1733410440000|2024-12-05 14:54:00|201984.7|201894.7|201992.4|201902.4|201993.5|201914.9|201964.9|201894.7|22
1733410450000|2024-12-05 14:54:10|201973.2|201923.2|201979.9|201929.9|201989.8|201939.8|201971.8|201921.8|19
1733410460000|2024-12-05 14:54:20|201976.4|201926.4|201979.9|201929.9|201983.6|201933.6|201976.4|201926.4|19
1733410470000|2024-12-05 14:54:30|201978.3|201928.3|201964|201914|201982.2|201932.2|201964|201914|15
1733410480000|2024-12-05 14:54:40|201972.4|201922.4|201997|201947|202003|201953|201972.4|201922.4|17
1733410490000|2024-12-05 14:54:50|201998.5|201948.5|201995.3|201945.3|201998.5|201948.5|201995.3|201945.3|3
1733410500000|2024-12-05 14:55:00|201994.4|201944.4|202017.9|201927.9|202025.2|201953.6|201978|201908.6|19
1733410510000|2024-12-05 14:55:10|202016.9|201926.9|202017.8|201927.8|202017.9|201927.9|202016.6|201926.6|4
1733410520000|2024-12-05 14:55:20|202022|201932|202010|201960|202022|201962.1|202009.5|201932|7
1733410530000|2024-12-05 14:55:30|202009.3|201959.3|202034.6|201984.6|202036.9|201986.9|202002.3|201952.3|18
1733410540000|2024-12-05 14:55:40|202035.2|201985.2|202035|201985|202036.2|201986.2|202034|201984|13
1733410550000|2024-12-05 14:55:50|202034.7|201984.7|201980.5|201930.5|202034.7|201984.7|201980.5|201930.5|17
1733410560000|2024-12-05 14:56:00|201980.9|201930.9|201979|201929|201980.9|201930.9|201971.6|201921.6|25
1733410570000|2024-12-05 14:56:10|201979.3|201929.3|201968.8|201918.8|201979.9|201929.9|201968.7|201918.7|31
1733410580000|2024-12-05 14:56:20|201970.3|201920.3|201979.2|201929.2|201979.3|201929.3|201969.2|201919.2|21
1733410590000|2024-12-05 14:56:30|201977.7|201927.7|201974.5|201924.5|201978.9|201928.9|201965.6|201915.6|22
1733410600000|2024-12-05 14:56:40|201982.3|201932.3|201995.2|201905.2|201995.5|201932.3|201973.5|201905.2|30
1733410610000|2024-12-05 14:56:50|201996.1|201906.1|202004|201914|202009.2|201919.2|201996.1|201906.1|25
1733410620000|2024-12-05 14:57:00|202004.2|201914.2|202035.1|201945.1|202045.2|201955.2|201998.5|201908.5|24
1733410630000|2024-12-05 14:57:10|202035.2|201945.2|202031.2|201941.2|202036.9|201946.9|202030.8|201940.8|13
1733410640000|2024-12-05 14:57:20|202030|201940|202040.5|201950.5|202041.5|201951.5|202030|201940|20
1733410650000|2024-12-05 14:57:30|202039.2|201949.2|202040.2|201950.2|202041.2|201951.2|202037|201947|19
1733410660000|2024-12-05 14:57:40|202038.8|201948.8|202029.7|201939.7|202040.4|201950.4|202027.7|201937.7|14
1733410670000|2024-12-05 14:57:50|202031.5|201941.5|202040.2|201950.2|202040.6|201950.6|202028.8|201938.8|25
1733410680000|2024-12-05 14:58:00|202037.2|201947.2|202050.4|201960.4|202050.9|201960.9|202037.2|201947.2|21
1733410690000|2024-12-05 14:58:10|202049.3|201959.3|202039.8|201949.8|202050.4|201966.7|202016.7|201947|14
1733410700000|2024-12-05 14:58:20|202042.7|201952.7|202061.7|201971.7|202062.6|201972.6|202042.7|201952.7|23
1733410710000|2024-12-05 14:58:30|202061.1|201971.1|202048.5|201998.5|202071.3|201998.5|202048.5|201969.8|14
1733410720000|2024-12-05 14:58:40|202047.4|201997.4|202076.4|201986.4|202076.9|201997.4|202045.5|201979.4|9
1733410730000|2024-12-05 14:58:50|202071.2|201981.2|202050.6|201960.6|202071.2|201981.2|202045.6|201955.6|12
1733410740000|2024-12-05 14:59:00|202050|201960|202005.2|201915.2|202050|201960|202001.9|201911.9|22
1733410750000|2024-12-05 14:59:10|202003.9|201913.9|201976.4|201886.4|202006.2|201916.2|201975.2|201885.2|21
1733410760000|2024-12-05 14:59:20|201980.6|201890.6|202001.1|201911.1|202001.7|201930.7|201975|201885|20
1733410770000|2024-12-05 14:59:30|201981.5|201931.5|201981.8|201931.8|201982.2|201932.2|201978.6|201928.6|9
1733410780000|2024-12-05 14:59:40|201982.3|201932.3|201969.3|201919.3|201982.3|201932.3|201965.1|201915.1|24
1733410790000|2024-12-05 14:59:50|201969.6|201919.6|201957.8|201907.8|201970.1|201920.1|201950.4|201900.4|18
1733410800000|2024-12-05 15:00:00|201957.4|201907.4|201796.2|201706.2|201958.7|201908.7|201781.8|201695.4|25
1733410810000|2024-12-05 15:00:10|201789.3|201699.3|201816.5|201726.5|201824.2|201734.2|201789.3|201699.3|22
1733410820000|2024-12-05 15:00:20|201813.7|201723.7|201833|201743|201833|201775.4|201811.6|201721.9|13
1733410830000|2024-12-05 15:00:30|201832.9|201742.9|201836.3|201746.3|201840.7|201761.2|201802.8|201738.6|21
1733410840000|2024-12-05 15:00:40|201838|201748|201832.4|201742.4|201843.5|201753.5|201832.2|201742.2|21
1733410850000|2024-12-05 15:00:50|201823.7|201733.7|201808.7|201718.7|201823.7|201733.7|201808.7|201718.7|9
1733410860000|2024-12-05 15:01:00|201787.2|201737.2|201768|201718|201805.7|201737.2|201767.8|201704.8|20
1733410870000|2024-12-05 15:01:10|201770.3|201720.3|201809.6|201759.6|201809.6|201759.6|201770.3|201720.3|33
1733410880000|2024-12-05 15:01:20|201804.3|201754.3|201862.3|201812.3|201888|201820.1|201804.3|201754.3|27
1733410890000|2024-12-05 15:01:30|201861.8|201811.8|201869.7|201819.7|201873.3|201823.3|201861.8|201811.8|10
1733410900000|2024-12-05 15:01:40|201872.4|201822.4|201890.2|201840.2|201896.2|201846.2|201869.9|201800.8|21
1733410910000|2024-12-05 15:01:50|201899.9|201849.9|201925.4|201875.4|201932.8|201882.8|201899.9|201849.9|21
1733410920000|2024-12-05 15:02:00|201927.8|201877.8|201815.4|201765.4|201928.4|201878.4|201815.4|201765.4|29
1733410930000|2024-12-05 15:02:10|201814.2|201764.2|201815.6|201765.6|201841.9|201765.6|201808|201742.9|31
1733410940000|2024-12-05 15:02:20|201821.3|201771.3|201888.9|201838.9|201888.9|201838.9|201821.3|201771.3|33
1733410950000|2024-12-05 15:02:30|201879|201829|201881.4|201791.4|201899.5|201829.9|201877.2|201788.9|22
1733410960000|2024-12-05 15:02:40|201880.1|201790.1|201843.7|201793.7|201880.1|201794.8|201842.8|201772.6|26
1733410970000|2024-12-05 15:02:50|201844.4|201794.4|201863.4|201773.4|201863.4|201796.5|201819.8|201769.8|31
1733410980000|2024-12-05 15:03:00|201866.3|201776.3|201792.3|201742.3|201879.7|201789.7|201792.3|201742.3|28
1733410990000|2024-12-05 15:03:10|201790.8|201740.8|201793.8|201743.8|201806.2|201756.2|201780.8|201730.8|28
1733411000000|2024-12-05 15:03:20|201792|201742|201771.3|201721.3|201795.8|201745.8|201771.3|201721.3|32
1733411010000|2024-12-05 15:03:30|201770.9|201720.9|201769.4|201719.4|201770.9|201720.9|201762|201712|17
1733411020000|2024-12-05 15:03:40|201768.2|201718.2|201771.1|201721.1|201772|201722|201768.2|201718.2|9
1733411030000|2024-12-05 15:03:50|201765.8|201715.8|201769.8|201719.8|201772.6|201722.6|201765.8|201715.8|17
1733411040000|2024-12-05 15:04:00|201769.5|201719.5|201802.2|201752.2|201804.2|201754.2|201768.5|201718.5|18
1733411050000|2024-12-05 15:04:10|201801.6|201751.6|201800.2|201750.2|201804.8|201754.8|201798.2|201748.2|8
1733411060000|2024-12-05 15:04:20|201797.6|201747.6|201799.8|201749.8|201805|201755|201796.9|201746.9|21
1733411070000|2024-12-05 15:04:30|201801.2|201751.2|201767.7|201717.7|201803.1|201753.1|201757.4|201707.4|22
1733411080000|2024-12-05 15:04:40|201766.9|201716.9|201728.1|201678.1|201766.9|201716.9|201709.4|201659.4|20
1733411090000|2024-12-05 15:04:50|201728.3|201678.3|201775.6|201725.6|201775.7|201725.7|201728.3|201678.3|27
1733411100000|2024-12-05 15:05:00|201775.4|201725.4|201766.6|201716.6|201779.3|201729.3|201766.6|201716.6|16
1733411110000|2024-12-05 15:05:10|201766.3|201716.3|201783.9|201733.9|201783.9|201733.9|201766.3|201716.3|31
1733411120000|2024-12-05 15:05:20|201782|201732|201771.8|201721.8|201782|201732|201768.2|201718.2|12
1733411130000|2024-12-05 15:05:30|201774.5|201724.5|201772|201722|201776.4|201726.4|201771.1|201721.1|12
1733411140000|2024-12-05 15:05:40|201771.5|201721.5|201787.4|201737.4|201789.2|201739.2|201770.2|201720.2|14
1733411150000|2024-12-05 15:05:50|201788|201738|201773|201723|201794.4|201744.4|201773|201723|22
1733411160000|2024-12-05 15:06:00|201773.2|201723.2|201774.8|201724.8|201778.1|201728.1|201773.2|201723.2|21
1733411170000|2024-12-05 15:06:10|201776.8|201726.8|201778.4|201728.4|201795.2|201745.2|201775.6|201725.6|26
1733411180000|2024-12-05 15:06:20|201778.2|201728.2|201776.3|201726.3|201782.7|201732.7|201775|201725|18
1733411190000|2024-12-05 15:06:30|201776.7|201726.7|201781.4|201731.4|201782.5|201732.5|201775.6|201725.6|18
1733411200000|2024-12-05 15:06:40|201781.6|201731.6|201774.8|201724.8|201781.6|201731.6|201774.7|201724.7|14
1733411210000|2024-12-05 15:06:50|201774.4|201724.4|201771.3|201721.3|201777.8|201727.8|201770.8|201720.8|19
1733411220000|2024-12-05 15:07:00|201771.1|201721.1|201778|201728|201778.3|201728.3|201766.8|201716.8|16
1733411230000|2024-12-05 15:07:10|201778.5|201728.5|201792.9|201742.9|201794.4|201744.4|201775|201725|23
1733411240000|2024-12-05 15:07:20|201794|201744|201797.5|201747.5|201800|201750|201794|201744|15
1733411250000|2024-12-05 15:07:30|201798.4|201748.4|201794.9|201744.9|201805.7|201755.7|201793.9|201743.9|22
1733411260000|2024-12-05 15:07:40|201796.1|201746.1|201815.7|201765.7|201838.3|201788.3|201794.4|201744.4|24
1733411270000|2024-12-05 15:07:50|201815.8|201765.8|201815.6|201765.6|201815.8|201765.8|201804.1|201754.1|21
1733411280000|2024-12-05 15:08:00|201817.4|201767.4|201871.5|201781.5|201871.8|201798.3|201815|201765|22
1733411290000|2024-12-05 15:08:10|201873.6|201783.6|201877|201787|201900|201850|201873.6|201783.6|24
1733411300000|2024-12-05 15:08:20|201877.6|201787.6|201883.4|201793.4|201885.5|201795.5|201877.5|201787.5|19
1733411310000|2024-12-05 15:08:30|201882.9|201792.9|201895.8|201845.8|201918|201848.4|201874.1|201784.1|30
1733411320000|2024-12-05 15:08:40|201894|201844|201893.3|201843.3|201896.6|201846.6|201891.4|201841.4|24
1733411330000|2024-12-05 15:08:50|201893.4|201843.4|201884.1|201794.1|201893.4|201843.4|201881.4|201791.4|31
1733411340000|2024-12-05 15:09:00|201884.3|201794.3|201908.7|201818.7|201910.2|201834.4|201879.8|201789.8|32
1733411350000|2024-12-05 15:09:10|201908.9|201818.9|201899.9|201849.9|201918.4|201857.3|201898.3|201814.6|33
1733411360000|2024-12-05 15:09:20|201900.1|201850.1|201894.6|201804.6|201908.6|201850.1|201892.1|201802.1|33
1733411370000|2024-12-05 15:09:30|201894|201804|201887.3|201837.3|201903.7|201838.3|201883.8|201804|26
1733411380000|2024-12-05 15:09:40|201885.4|201835.4|201883.2|201833.2|201886.6|201836.6|201883|201833|10
1733411390000|2024-12-05 15:09:50|201883.8|201833.8|201881.1|201831.1|201887.2|201837.2|201881.1|201831.1|11
1733411400000|2024-12-05 15:10:00|201881.7|201831.7|201966.9|201876.9|201966.9|201876.9|201881.1|201811|9
1733411410000|2024-12-05 15:10:10|201970.1|201880.1|201936.6|201846.6|201996.2|201906.2|201931.9|201841.9|22
1733411420000|2024-12-05 15:10:20|201936.7|201846.7|201958.4|201868.4|201959|201869|201925.1|201835.1|36
1733411430000|2024-12-05 15:10:30|201958.8|201868.8|201954.7|201864.7|201958.8|201868.8|201952.9|201862.9|19
1733411440000|2024-12-05 15:10:40|201954.9|201864.9|201954.2|201864.2|201954.9|201864.9|201948.9|201858.9|16
1733411450000|2024-12-05 15:10:50|201954.5|201864.5|201961.3|201871.3|201961.3|201871.3|201954.4|201864.4|16
1733411460000|2024-12-05 15:11:00|201960.9|201870.9|201953.6|201863.6|201964.4|201874.4|201949.9|201859.9|21
1733411470000|2024-12-05 15:11:10|201951.5|201861.5|201957.8|201867.8|201958.8|201868.8|201950.9|201860.9|23
1733411480000|2024-12-05 15:11:20|201956.8|201866.8|201964.1|201874.1|201965.3|201875.3|201952|201862|19
1733411490000|2024-12-05 15:11:30|201963.6|201873.6|201965|201875|201968.6|201878.6|201962.5|201872.5|18
1733411500000|2024-12-05 15:11:40|201971.3|201881.3|201967.5|201877.5|201983.9|201893.9|201958|201868|23
1733411510000|2024-12-05 15:11:50|201968.9|201878.9|201997.1|201907.1|202006.4|201916.4|201968.3|201878.3|23
1733411520000|2024-12-05 15:12:00|201997|201907|202017.3|201927.3|202020.5|201930.5|201989.5|201899.5|17
1733411530000|2024-12-05 15:12:10|202017.1|201927.1|202000.1|201910.1|202018.2|201928.2|202000.1|201910.1|23
1733411540000|2024-12-05 15:12:20|201999.9|201909.9|201996|201946|202011.2|201961.2|201976.7|201903.3|28
1733411550000|2024-12-05 15:12:30|201995.8|201945.8|202030.1|201940.1|202031.6|201952.1|201989.7|201932.1|30
1733411560000|2024-12-05 15:12:40|202034.1|201944.1|202033.2|201943.2|202035|201945|202031.1|201941.1|16
1733411570000|2024-12-05 15:12:50|202034|201944|202034.8|201944.8|202035.4|201945.4|202033.4|201943.4|4
1733411580000|2024-12-05 15:13:00|202042.2|201952.2|202053.1|201963.1|202061.9|201971.9|202040|201950|15
1733411590000|2024-12-05 15:13:10|202052.5|201962.5|202043.7|201953.7|202052.5|201962.5|202043.5|201953.5|16
1733411600000|2024-12-05 15:13:20|202044.7|201954.7|202039.6|201949.6|202047|201957|202039.6|201949.6|20
1733411610000|2024-12-05 15:13:30|202040.8|201950.8|201992.7|201902.7|202044.3|201968.8|201970.5|201894.4|29
1733411620000|2024-12-05 15:13:40|201992.2|201902.2|202006.8|201916.8|202019.3|201929.3|201987.7|201897.7|28
1733411630000|2024-12-05 15:13:50|202007|201917|202012|201922|202017.5|201927.5|202003.3|201913.3|24
1733411640000|2024-12-05 15:14:00|202014.9|201924.9|202013.7|201923.7|202020|201930|202011.6|201921.6|27
1733411650000|2024-12-05 15:14:10|202013.2|201923.2|202034.1|201944.1|202034.6|201944.6|202013.2|201923.2|17
1733411660000|2024-12-05 15:14:20|202034.6|201944.6|202033.7|201943.7|202035.6|201945.6|202032.2|201942.2|21
1733411670000|2024-12-05 15:14:30|202034.5|201944.5|201950.3|201860.3|202035.2|201945.2|201928.1|201858.5|25
1733411680000|2024-12-05 15:14:40|201949.7|201859.7|201914.5|201824.5|201950.1|201860.1|201906.3|201816.3|34
1733411690000|2024-12-05 15:14:50|201914.3|201824.3|201940.7|201850.7|201946.5|201856.5|201913.5|201823.5|31
1733411700000|2024-12-05 15:15:00|201938.9|201848.9|201910.9|201820.9|201943.3|201853.3|201904.6|201814.6|34
1733411710000|2024-12-05 15:15:10|201906.7|201816.7|201909.9|201819.9|201912.4|201822.4|201905.9|201815.9|22
1733411720000|2024-12-05 15:15:20|201910.2|201820.2|201837.3|201787.3|201910.2|201820.2|201837.3|201787.3|34
1733411730000|2024-12-05 15:15:30|201859.6|201809.6|201882.2|201792.2|201882.2|201817.7|201859.2|201790.5|25
1733411740000|2024-12-05 15:15:40|201880.7|201790.7|201897.3|201807.3|201897.3|201807.3|201869.6|201779.6|31
1733411750000|2024-12-05 15:15:50|201900.4|201810.4|201915.3|201825.3|201918.9|201828.9|201900.4|201810.4|17
1733411760000|2024-12-05 15:16:00|201912.5|201822.5|201919.2|201829.2|201919.2|201829.2|201910.7|201820.7|22
1733411770000|2024-12-05 15:16:10|201919|201829|201895.5|201845.5|201921.2|201845.5|201895.5|201826.5|15
1733411780000|2024-12-05 15:16:20|201896.6|201846.6|201895.4|201845.4|201897.3|201847.3|201895.4|201845.4|9
1733411790000|2024-12-05 15:16:30|201895.7|201845.7|201896|201846|201897.6|201847.6|201895.4|201845.4|12
1733411800000|2024-12-05 15:16:40|201895.7|201845.7|201888.2|201838.2|201895.7|201845.7|201864.9|201814.9|31
1733411810000|2024-12-05 15:16:50|201888.4|201838.4|201886.4|201836.4|201888.4|201838.4|201878.6|201828.6|34
1733411820000|2024-12-05 15:17:00|201887.1|201837.1|201891.5|201841.5|201892.7|201842.7|201882.2|201832.2|26
1733411830000|2024-12-05 15:17:10|201892.8|201842.8|201889.2|201839.2|201892.8|201842.8|201885.8|201835.8|12
1733411840000|2024-12-05 15:17:20|201888.8|201838.8|201889.2|201839.2|201893.4|201843.4|201888|201838|12
1733411850000|2024-12-05 15:17:30|201892.7|201842.7|201887.8|201837.8|201895|201845|201886.7|201836.7|24
1733411860000|2024-12-05 15:17:40|201887.5|201837.5|201854.9|201804.9|201928.9|201878.9|201843.8|201793.8|35
1733411870000|2024-12-05 15:17:50|201855.1|201805.1|201844.5|201794.5|201858.4|201808.4|201843.1|201793.1|29
1733411880000|2024-12-05 15:18:00|201847.8|201797.8|201823.2|201773.2|201847.8|201797.8|201823.2|201773.2|20
1733411890000|2024-12-05 15:18:10|201821.6|201771.6|201841.1|201791.1|201848.3|201798.3|201817.5|201767.5|31
1733411900000|2024-12-05 15:18:20|201836|201786|201827.7|201777.7|201841.1|201791.1|201826.9|201776.9|24
1733411910000|2024-12-05 15:18:30|201830.2|201780.2|201838|201788|201841.7|201791.7|201827.7|201777.7|23
1733411920000|2024-12-05 15:18:40|201836.1|201786.1|201836.6|201786.6|201841.8|201791.8|201836|201786|17
1733411930000|2024-12-05 15:18:50|201836|201786|201843.3|201793.3|201843.3|201793.3|201835.7|201785.7|18
1733411940000|2024-12-05 15:19:00|201843|201793|201843.7|201793.7|201844.4|201794.4|201842.7|201792.7|17
1733411950000|2024-12-05 15:19:10|201843.1|201793.1|201843.4|201793.4|201843.6|201793.6|201839.1|201789.1|28
1733411960000|2024-12-05 15:19:20|201843.9|201793.9|201842.4|201792.4|201846.5|201796.5|201840.6|201790.6|25
1733411970000|2024-12-05 15:19:30|201847.1|201797.1|201896.8|201846.8|201906.8|201856.8|201845.1|201795.1|27
1733411980000|2024-12-05 15:19:40|201897.2|201847.2|201885|201835|201901.6|201851.6|201884.5|201834.5|32
1733411990000|2024-12-05 15:19:50|201885.3|201835.3|201882.6|201832.6|201887.2|201837.2|201880.8|201830.8|29
1733412000000|2024-12-05 15:20:00|201883.7|201833.7|201874.3|201824.3|201892.1|201842.1|201873.6|201823.6|34
1733412010000|2024-12-05 15:20:10|201876.1|201826.1|201880.2|201830.2|201885.2|201835.2|201864.3|201814.3|30
1733412020000|2024-12-05 15:20:20|201880.3|201830.3|201884.2|201834.2|201890.2|201840.2|201880.3|201830.3|28
1733412030000|2024-12-05 15:20:30|201884.3|201834.3|201870.5|201820.5|201889.8|201839.8|201868.2|201818.2|33
1733412040000|2024-12-05 15:20:40|201868.9|201818.9|201864.5|201814.5|201870.3|201820.3|201854.8|201804.8|25
1733412050000|2024-12-05 15:20:50|201864.3|201814.3|201854.1|201804.1|201869.5|201819.5|201853.8|201803.8|21
1733412060000|2024-12-05 15:21:00|201854.7|201804.7|201871.8|201821.8|201873|201823|201845.8|201795.8|19
1733412070000|2024-12-05 15:21:10|201870.7|201820.7|201857.1|201807.1|201871.6|201821.6|201847.1|201797.1|14
1733412080000|2024-12-05 15:21:20|201858.1|201808.1|201854.1|201804.1|201858.1|201808.1|201854.1|201804.1|6
1733412090000|2024-12-05 15:21:30|201855.3|201805.3|201854.9|201804.9|201855.7|201805.7|201854.5|201804.5|10
1733412100000|2024-12-05 15:21:40|201854|201804|201855.1|201805.1|201864.3|201814.3|201853.6|201803.6|12
1733412110000|2024-12-05 15:21:50|201856.6|201806.6|201853.3|201803.3|201856.6|201806.6|201852.4|201802.4|18
1733412120000|2024-12-05 15:22:00|201854.2|201804.2|201855|201805|201855.4|201805.4|201853.3|201803.3|6
1733412130000|2024-12-05 15:22:10|201856.6|201806.6|201856.2|201806.2|201857.5|201807.5|201853.1|201803.1|9
1733412140000|2024-12-05 15:22:20|201856.4|201806.4|201756.4|201706.4|201856.4|201806.4|201753.5|201703.5|20
1733412150000|2024-12-05 15:22:30|201756.2|201706.2|201780.2|201730.2|201783.5|201733.5|201756.2|201706.2|30
1733412160000|2024-12-05 15:22:40|201784.4|201734.4|201777.5|201727.5|201784.4|201734.4|201771|201721|22
1733412170000|2024-12-05 15:22:50|201777.1|201727.1|201774.7|201724.7|201778.4|201728.4|201772.6|201722.6|29
1733412180000|2024-12-05 15:23:00|201773.3|201723.3|201773.6|201723.6|201777.6|201727.6|201768.3|201718.3|27
1733412190000|2024-12-05 15:23:10|201774.8|201724.8|201804.6|201754.6|201805|201755|201774.8|201724.8|21
1733412200000|2024-12-05 15:23:20|201804.4|201754.4|201803.4|201753.4|201807.9|201757.9|201803.4|201753.4|10
1733412210000|2024-12-05 15:23:30|201801.5|201751.5|201775|201725|201801.5|201751.5|201762.9|201712.9|27
1733412220000|2024-12-05 15:23:40|201775.2|201725.2|201790|201740|201790|201740|201760.9|201710.9|27
1733412230000|2024-12-05 15:23:50|201792.1|201742.1|201797.1|201747.1|201797.1|201747.1|201790.9|201740.9|5
1733412240000|2024-12-05 15:24:00|201798.6|201748.6|201792.7|201742.7|201822.6|201772.6|201780|201730|20
1733412250000|2024-12-05 15:24:10|201791.6|201741.6|201790.6|201740.6|201793.7|201743.7|201790.6|201740.6|22
1733412260000|2024-12-05 15:24:20|201791|201741|201791.1|201741.1|201794.4|201744.4|201790.2|201740.2|14
1733412270000|2024-12-05 15:24:30|201792|201742|201791.9|201741.9|201792|201742|201790.8|201740.8|6
1733412280000|2024-12-05 15:24:40|201791|201741|201791.4|201741.4|201792.1|201742.1|201790.1|201740.1|7
1733412290000|2024-12-05 15:24:50|201790.5|201740.5|201786.3|201736.3|201791.5|201741.5|201781.3|201731.3|20
1733412300000|2024-12-05 15:25:00|201788|201738|201784.4|201734.4|201788|201738|201782.1|201732.1|19
1733412310000|2024-12-05 15:25:10|201784.6|201734.6|201784.2|201734.2|201785.9|201735.9|201782.8|201732.8|16
1733412320000|2024-12-05 15:25:20|201783.3|201733.3|201779.7|201729.7|201784.7|201734.7|201777.4|201727.4|15
1733412330000|2024-12-05 15:25:30|201779.2|201729.2|201781.7|201731.7|201782.9|201732.9|201777.2|201727.2|25
1733412340000|2024-12-05 15:25:40|201779.9|201729.9|201783.9|201733.9|201784.6|201734.6|201779.9|201729.9|18
1733412350000|2024-12-05 15:25:50|201781.9|201731.9|201779.7|201729.7|201782.2|201732.2|201779.4|201729.4|20
1733412360000|2024-12-05 15:26:00|201781.1|201731.1|201749|201659|201781.1|201731.1|201699.3|201648.8|22
1733412370000|2024-12-05 15:26:10|201747.3|201657.3|201746.3|201696.3|201752.4|201702.4|201728|201657.3|26
1733412380000|2024-12-05 15:26:20|201746.7|201696.7|201772.2|201722.2|201772.6|201722.6|201746.7|201696.7|24
1733412390000|2024-12-05 15:26:30|201772.4|201722.4|201761.3|201711.3|201772.4|201722.4|201754.1|201704.1|26
1733412400000|2024-12-05 15:26:40|201759.4|201709.4|201758.5|201708.5|201763.8|201713.8|201755.9|201705.9|20
1733412410000|2024-12-05 15:26:50|201761.2|201711.2|201759.8|201709.8|201765.8|201715.8|201757.8|201707.8|21
1733412420000|2024-12-05 15:27:00|201761.2|201711.2|201756.3|201706.3|201767.5|201717.5|201752.8|201702.8|23
1733412430000|2024-12-05 15:27:10|201754.6|201704.6|201757.9|201707.9|201759.6|201709.6|201754.6|201704.6|20
1733412440000|2024-12-05 15:27:20|201759.1|201709.1|201743.7|201693.7|201759.1|201709.1|201743.6|201693.6|18
1733412450000|2024-12-05 15:27:30|201744.2|201694.2|201745.2|201695.2|201745.4|201695.4|201741.4|201691.4|9
1733412460000|2024-12-05 15:27:40|201743.9|201693.9|201743.3|201693.3|201744.3|201694.3|201743.1|201693.1|11
1733412470000|2024-12-05 15:27:50|201743.7|201693.7|201757.9|201707.9|201759.8|201709.8|201739.5|201689.5|9
1733412480000|2024-12-05 15:28:00|201759.4|201709.4|201761.4|201711.4|201764|201714|201759.1|201709.1|20
1733412490000|2024-12-05 15:28:10|201762.6|201712.6|201760.2|201710.2|201762.6|201712.6|201757.1|201707.1|14
1733412500000|2024-12-05 15:28:20|201761.1|201711.1|201764.9|201714.9|201765.7|201715.7|201760.1|201710.1|21
1733412510000|2024-12-05 15:28:30|201765.2|201715.2|201756.3|201706.3|201767.4|201717.4|201741.8|201691.8|21
1733412520000|2024-12-05 15:28:40|201760.6|201710.6|201766|201716|201769.9|201719.9|201759.8|201709.8|17
1733412530000|2024-12-05 15:28:50|201766.8|201716.8|201766.5|201716.5|201768.2|201718.2|201763.1|201713.1|15
1733412540000|2024-12-05 15:29:00|201766.9|201716.9|201698.3|201608.3|201767.7|201717.7|201673.7|201604|21
1733412550000|2024-12-05 15:29:10|201704.2|201614.2|201709.3|201619.3|201710.6|201620.6|201704.2|201614.2|17
1733412560000|2024-12-05 15:29:20|201709.1|201619.1|201701.9|201651.9|201712.9|201654.6|201693.7|201619.1|23
1733412570000|2024-12-05 15:29:30|201704.9|201654.9|201719.2|201669.2|201725.6|201675.6|201704.3|201654.3|28
1733412580000|2024-12-05 15:29:40|201718.2|201668.2|201731.1|201681.1|201731.1|201681.1|201718.2|201668.2|27
1733412590000|2024-12-05 15:29:50|201729.8|201679.8|201723.9|201673.9|201736.9|201686.9|201707.8|201657.8|25
1733412600000|2024-12-05 15:30:00|201724.3|201674.3|201728.6|201678.6|201730.9|201680.9|201724.3|201674.3|26
1733412610000|2024-12-05 15:30:10|201726.1|201676.1|201724.7|201674.7|201730.4|201680.4|201720.7|201670.7|27
1733412620000|2024-12-05 15:30:20|201723|201673|201729.6|201679.6|201738.6|201688.6|201720.7|201670.7|18
1733412630000|2024-12-05 15:30:30|201728.8|201678.8|201722.2|201672.2|201731.6|201681.6|201721.7|201671.7|20
1733412640000|2024-12-05 15:30:40|201721.6|201671.6|201715.7|201665.7|201722|201672|201715.6|201665.6|15
1733412650000|2024-12-05 15:30:50|201714.5|201664.5|201678.8|201628.8|201714.5|201664.5|201672.3|201622.3|15
1733412660000|2024-12-05 15:31:00|201677.1|201627.1|201668.3|201618.3|201677.1|201627.1|201666.9|201616.9|18
1733412670000|2024-12-05 15:31:10|201668.4|201618.4|201674.3|201624.3|201676.6|201626.6|201653.2|201603.2|23
1733412680000|2024-12-05 15:31:20|201675.3|201625.3|201678.5|201628.5|201681.3|201631.3|201658.8|201608.8|23
1733412690000|2024-12-05 15:31:30|201680.3|201630.3|201664.3|201614.3|201680.5|201630.5|201662.9|201612.9|24
1733412700000|2024-12-05 15:31:40|201664.7|201614.7|201694.4|201604.4|201700.6|201631.4|201663.7|201604.4|24
1733412710000|2024-12-05 15:31:50|201701|201611|201700.3|201610.3|201701|201611|201696.4|201606.4|18
1733412720000|2024-12-05 15:32:00|201700.5|201610.5|201754.1|201664.1|201757.1|201667.1|201699.8|201609.8|26
1733412730000|2024-12-05 15:32:10|201754.3|201664.3|201795|201705|201795|201705|201746.9|201656.9|18
1733412740000|2024-12-05 15:32:20|201789.5|201699.5|201765.1|201675.1|201796.1|201746.1|201765|201675|20
1733412750000|2024-12-05 15:32:30|201763.8|201673.8|201747.9|201657.9|201764.1|201674.1|201746.5|201656.5|24
1733412760000|2024-12-05 15:32:40|201748.3|201658.3|201741.9|201651.9|201751.1|201661.1|201741.6|201651.6|26
1733412770000|2024-12-05 15:32:50|201742.1|201652.1|201743.3|201653.3|201743.3|201653.3|201740.5|201650.5|15
1733412780000|2024-12-05 15:33:00|201742.8|201652.8|201767.7|201677.7|201767.7|201677.7|201741.4|201651.4|33
1733412790000|2024-12-05 15:33:10|201766.2|201676.2|201766.2|201676.2|201769.6|201679.6|201761.4|201671.4|13
1733412800000|2024-12-05 15:33:20|201765.5|201675.5|201760.6|201670.6|201765.5|201675.5|201760.6|201670.6|4
1733412810000|2024-12-05 15:33:30|201758.7|201668.7|201752|201662|201762.3|201672.3|201747.2|201657.2|16
1733412820000|2024-12-05 15:33:40|201761.3|201671.3|201726.3|201676.3|201761.3|201676.3|201724.3|201654.5|15
1733412830000|2024-12-05 15:33:50|201724.5|201674.5|201743.6|201653.6|201751.5|201674.5|201724.5|201652.3|7
1733412840000|2024-12-05 15:34:00|201741.4|201651.4|201743|201653|201743|201673.4|201723.4|201651.4|3
1733412850000|2024-12-05 15:34:10|201743.2|201653.2|201743|201653|201743.2|201653.2|201743|201653|4
1733412860000|2024-12-05 15:34:20|201742.5|201652.5|201744.6|201654.6|201744.6|201654.6|201742.5|201652.5|5
1733412870000|2024-12-05 15:34:30|201742.9|201652.9|201768.3|201678.3|201768.3|201678.3|201742.9|201652.9|17
1733412880000|2024-12-05 15:34:40|201768.7|201678.7|201763|201673|201770.8|201680.8|201762.7|201672.7|16
1733412890000|2024-12-05 15:34:50|201763.1|201673.1|201764.5|201674.5|201765.3|201675.3|201763.1|201673.1|8
1733412900000|2024-12-05 15:35:00|201764.9|201674.9|201757.9|201667.9|201764.9|201674.9|201742.6|201652.6|24
1733412910000|2024-12-05 15:35:10|201771.8|201681.8|201772.4|201682.4|201773.8|201683.8|201770.2|201680.2|24
1733412920000|2024-12-05 15:35:20|201772.6|201682.6|201772.7|201682.7|201775.8|201685.8|201771.4|201681.4|10
1733412930000|2024-12-05 15:35:30|201771.7|201681.7|201772.2|201682.2|201776.5|201686.5|201771.6|201681.6|16
1733412940000|2024-12-05 15:35:40|201773|201683|201778.7|201688.7|201781.6|201691.6|201773|201683|6
1733412950000|2024-12-05 15:35:50|201778.9|201688.9|201778.4|201688.4|201778.9|201688.9|201778.4|201688.4|2
1733412960000|2024-12-05 15:36:00|201779|201689|201823.1|201733.1|201836.1|201746.1|201777.1|201687.1|15
1733412970000|2024-12-05 15:36:10|201824.3|201734.3|201823.8|201733.8|201825.8|201735.8|201822.7|201732.7|12
1733412980000|2024-12-05 15:36:20|201824.5|201734.5|201854.4|201764.4|201860.8|201770.8|201823.9|201733.9|7
1733412990000|2024-12-05 15:36:30|201857.9|201767.9|201868.6|201778.6|201870.7|201780.7|201857.9|201767.9|11
1733413000000|2024-12-05 15:36:40|201870.6|201780.6|201860.5|201770.5|201870.6|201780.6|201834.8|201744.8|13
1733413010000|2024-12-05 15:36:50|201859.6|201769.6|201886.2|201796.2|201890.1|201800.1|201858.3|201768.3|16
1733413020000|2024-12-05 15:37:00|201867.1|201777.1|201868|201778|201868.2|201778.2|201856.1|201766.1|14
1733413030000|2024-12-05 15:37:10|201866.3|201776.3|201869.6|201779.6|201869.6|201779.6|201863.5|201773.5|15
1733413040000|2024-12-05 15:37:20|201869.3|201779.3|201870|201780|201881.7|201791.7|201869.3|201779.3|4
1733413050000|2024-12-05 15:37:30|201869.6|201779.6|201870.2|201780.2|201870.2|201780.2|201865.5|201775.5|7
1733413060000|2024-12-05 15:37:40|201866.7|201776.7|201880.6|201790.6|201881|201791|201864.5|201774.5|7
1733413070000|2024-12-05 15:37:50|201881|201791|201876.6|201786.6|201881|201791|201876.4|201786.4|3
1733413080000|2024-12-05 15:38:00|201876.4|201786.4|201876.4|201786.4|201876.4|201786.4|201876.4|201786.4|1
1733413090000|2024-12-05 15:38:10|201870.1|201780.1|201881.7|201791.7|201881.7|201791.7|201869.6|201779.6|6
1733413100000|2024-12-05 15:38:20|201870.2|201780.2|201873|201783|201880.8|201790.8|201870.2|201780.2|15
1733413110000|2024-12-05 15:38:30|201882.2|201792.2|201874.3|201784.3|201882.2|201792.2|201870.3|201780.3|7
1733413120000|2024-12-05 15:38:40|201879.2|201789.2|201872.6|201782.6|201879.8|201789.8|201872.6|201782.6|15
1733413130000|2024-12-05 15:38:50|201872.8|201782.8|201871.3|201781.3|201878.2|201788.2|201867.8|201777.8|14
1733413140000|2024-12-05 15:39:00|201871.1|201781.1|201891.4|201801.4|201899.2|201809.2|201870.7|201780.7|14
1733413150000|2024-12-05 15:39:10|201888.4|201798.4|201891.8|201801.8|201894.1|201804.1|201884.4|201794.4|8
1733413160000|2024-12-05 15:39:20|201888|201798|201885|201795|201895.7|201805.7|201884.4|201794.4|16
1733413170000|2024-12-05 15:39:30|201885.2|201795.2|201909.8|201819.8|201909.8|201819.8|201885|201795|22
1733413180000|2024-12-05 15:39:40|201912.8|201822.8|201904|201814|201912.8|201822.8|201899.9|201809.9|16
1733413190000|2024-12-05 15:39:50|201902.9|201812.9|201918.2|201828.2|201923.7|201855.2|201898.9|201808.9|14
1733413200000|2024-12-05 15:40:00|201920.6|201830.6|201921.9|201831.9|201926.2|201836.2|201919|201829|12
1733413210000|2024-12-05 15:40:10|201921.4|201831.4|201918|201828|201960.3|201873.1|201899.8|201815.4|26
1733413220000|2024-12-05 15:40:20|201917|201827|201877.8|201787.8|201924.5|201834.5|201877.8|201787.8|15
1733413230000|2024-12-05 15:40:30|201877.3|201787.3|201873.5|201783.5|201877.6|201787.6|201869|201779|14
1733413240000|2024-12-05 15:40:40|201870.4|201780.4|201887.1|201797.1|201903.5|201813.5|201870.4|201780.4|18
1733413250000|2024-12-05 15:40:50|201887.9|201797.9|201889.8|201799.8|201902.7|201812.7|201881.5|201791.5|27
1733413260000|2024-12-05 15:41:00|201891.6|201801.6|201921.7|201831.7|201953.6|201863.6|201885.3|201795.3|29
1733413270000|2024-12-05 15:41:10|201923.2|201833.2|201916.7|201826.7|201924.6|201834.6|201916.7|201826.7|19
1733413280000|2024-12-05 15:41:20|201916.9|201826.9|201945.9|201855.9|201953.2|201885.5|201916.8|201826.8|27
1733413290000|2024-12-05 15:41:30|201951.8|201861.8|201913.8|201823.8|201951.8|201861.8|201912.6|201822.6|22
1733413300000|2024-12-05 15:41:40|201913.6|201823.6|201893.8|201803.8|201913.6|201823.6|201872.2|201799.1|24
1733413310000|2024-12-05 15:41:50|201893.4|201803.4|201881.9|201791.9|201894.1|201804.1|201881.9|201791.9|27
1733413320000|2024-12-05 15:42:00|201880.3|201790.3|201877.1|201787.1|201880.7|201790.7|201874.1|201784.1|16
1733413330000|2024-12-05 15:42:10|201877.3|201787.3|201805.1|201715.1|201879.2|201789.2|201800.2|201710.2|23
1733413340000|2024-12-05 15:42:20|201806.7|201716.7|201839.5|201749.5|201841.4|201751.4|201804.3|201714.3|30
1733413350000|2024-12-05 15:42:30|201838.3|201748.3|201826.1|201736.1|201841.3|201751.3|201824.4|201734.4|22
1733413360000|2024-12-05 15:42:40|201828|201738|201828.5|201738.5|201831.8|201741.8|201825.7|201735.7|9
1733413370000|2024-12-05 15:42:50|201859.4|201769.4|202022|201932|202026.2|201936.2|201857.4|201767.4|40
1733413380000|2024-12-05 15:43:00|202024.2|201934.2|201974.3|201924.3|202024.2|201946.1|201974.3|201924.3|27
1733413390000|2024-12-05 15:43:10|201972.9|201922.9|201985.2|201895.2|202000.2|201922.9|201972.9|201894.8|32
1733413400000|2024-12-05 15:43:20|201986.2|201896.2|201986.5|201896.5|201993.4|201903.4|201986.2|201896.2|25
1733413410000|2024-12-05 15:43:30|201987.1|201897.1|201942.6|201892.6|201992.8|201942.8|201942.6|201883.1|22
1733413420000|2024-12-05 15:43:40|201945.8|201895.8|201970.8|201920.8|201972.8|201920.8|201945.6|201876.3|18
1733413430000|2024-12-05 15:43:50|201975.6|201925.6|201999|201909|201999.1|201927.3|201967.6|201909|18
1733413440000|2024-12-05 15:44:00|201997.1|201907.1|201991|201901|201997.1|201907.1|201991|201901|14
1733413450000|2024-12-05 15:44:10|201990.5|201900.5|201965.3|201875.3|201990.5|201904.9|201950.9|201875.2|22
1733413460000|2024-12-05 15:44:20|201963.8|201873.8|201948.3|201858.3|201964.9|201874.9|201946.5|201856.5|22
1733413470000|2024-12-05 15:44:30|201947.2|201857.2|201972.9|201882.9|201974.1|201884.1|201947.2|201857.2|26
1733413480000|2024-12-05 15:44:40|201973.1|201883.1|201962.3|201872.3|201973.4|201883.4|201960|201870|19
1733413490000|2024-12-05 15:44:50|201964.4|201874.4|201970.3|201880.3|201971.4|201881.4|201964.4|201874.4|26
1733413500000|2024-12-05 15:45:00|201969.8|201879.8|201990.9|201900.9|201991|201901|201957.8|201867.8|31
1733413510000|2024-12-05 15:45:10|201990.7|201900.7|201980|201890|201991.3|201901.3|201978.4|201888.4|25
1733413520000|2024-12-05 15:45:20|201981.2|201891.2|201980.8|201890.8|201984.8|201894.8|201979.3|201889.3|22
1733413530000|2024-12-05 15:45:30|201981.6|201891.6|201985|201895|201986|201896|201978.4|201888.4|18
1733413540000|2024-12-05 15:45:40|201983.7|201893.7|201947|201897|201985.5|201903.6|201946.2|201889.2|23
1733413550000|2024-12-05 15:45:50|201946.8|201896.8|201964.6|201874.6|201968.5|201896.8|201945.9|201874.6|23
1733413560000|2024-12-05 15:46:00|201964.8|201874.8|201967.1|201877.1|201984.3|201894.3|201964.8|201874.8|21
1733413570000|2024-12-05 15:46:10|201967.3|201877.3|201982|201892|201983.6|201893.6|201961.9|201871.9|9
1733413580000|2024-12-05 15:46:20|201984.2|201894.2|202005.2|201915.2|202005.6|201915.6|201984.2|201894.2|23
1733413590000|2024-12-05 15:46:30|202004.8|201914.8|202013|201923|202019.6|201929.6|202004.4|201914.4|20
1733413600000|2024-12-05 15:46:40|201993.8|201903.8|201901.8|201811.8|201993.8|201903.8|201896.5|201806.5|32
1733413610000|2024-12-05 15:46:50|201901.9|201811.9|201905.8|201855.8|201932.1|201855.8|201898.8|201808.8|23
1733413620000|2024-12-05 15:47:00|201905.6|201855.6|201906|201856|201907.9|201857.9|201903.3|201853.3|10
1733413630000|2024-12-05 15:47:10|201906.3|201856.3|201908.3|201858.3|201918.3|201868.3|201906.3|201856.3|22
1733413640000|2024-12-05 15:47:20|201909.6|201859.6|201927.3|201837.3|201928.5|201859.6|201904.5|201834.7|10
1733413650000|2024-12-05 15:47:30|201927.1|201837.1|201933.7|201843.7|201933.7|201843.7|201926|201836|8
1733413660000|2024-12-05 15:47:40|201929.2|201839.2|201929.3|201839.3|201932.5|201842.5|201927.1|201837.1|15
1733413670000|2024-12-05 15:47:50|201926.1|201836.1|201922.5|201832.5|201928.4|201838.4|201920.4|201830.4|11
1733413680000|2024-12-05 15:48:00|201922.3|201832.3|201851.5|201801.5|201923.8|201833.8|201851.2|201801.2|13
1733413690000|2024-12-05 15:48:10|201858.1|201808.1|201827.3|201777.3|201858.4|201808.4|201819|201769|29
1733413700000|2024-12-05 15:48:20|201825.9|201775.9|201826.6|201776.6|201834.7|201784.7|201824.6|201774.6|24
1733413710000|2024-12-05 15:48:30|201826.4|201776.4|201822.4|201772.4|201832.7|201782.7|201818.9|201768.9|21
1733413720000|2024-12-05 15:48:40|201821.1|201771.1|201809.9|201759.9|201826.6|201776.6|201808.6|201758.6|31
1733413730000|2024-12-05 15:48:50|201810.1|201760.1|201816.4|201766.4|201819.7|201769.7|201796.6|201746.6|19
1733413740000|2024-12-05 15:49:00|201814.1|201764.1|201816.8|201766.8|201817.6|201767.6|201812.3|201762.3|20
1733413750000|2024-12-05 15:49:10|201816.7|201766.7|201861.7|201811.7|201863.4|201813.4|201809.5|201759.5|31
1733413760000|2024-12-05 15:49:20|201860.4|201810.4|201909.4|201819.4|201909.4|201819.4|201854.8|201804.8|26
1733413770000|2024-12-05 15:49:30|201912.5|201822.5|201916.7|201826.7|201919.1|201829.1|201912.1|201822.1|24
1733413780000|2024-12-05 15:49:40|201916.3|201826.3|201914.2|201824.2|201919|201829|201913.5|201823.5|25
1733413790000|2024-12-05 15:49:50|201914.3|201824.3|201913.6|201823.6|201917.8|201827.8|201910.4|201820.4|20
1733413800000|2024-12-05 15:50:00|201913.8|201823.8|201874|201784|201915.5|201825.5|201874|201784|20
1733413810000|2024-12-05 15:50:10|201877.3|201787.3|201870.1|201820.1|201877.3|201822|201865.3|201782.8|21
1733413820000|2024-12-05 15:50:20|201870.2|201820.2|201980.5|201890.5|201994|201910.1|201859.3|201809.3|25
1733413830000|2024-12-05 15:50:30|201981.1|201891.1|201959.5|201869.5|201982|201892|201941.1|201851.1|26
1733413840000|2024-12-05 15:50:40|201959.1|201869.1|201946.2|201856.2|201959.1|201869.1|201942.2|201852.2|26
1733413850000|2024-12-05 15:50:50|201944.5|201854.5|201971.6|201921.6|201977.1|201927.1|201944.5|201854.5|30
1733413860000|2024-12-05 15:51:00|201972.8|201922.8|201972.7|201922.7|201973.2|201923.2|201968.5|201918.5|19
1733413870000|2024-12-05 15:51:10|201971.7|201921.7|201976.1|201926.1|201977.9|201927.9|201968.5|201918.5|23
1733413880000|2024-12-05 15:51:20|201976.6|201926.6|201933.6|201883.6|201988.6|201938.6|201933.6|201883.6|24
1733413890000|2024-12-05 15:51:30|201933.9|201883.9|201944.3|201894.3|201945.8|201895.8|201926.1|201876.1|24
1733413900000|2024-12-05 15:51:40|201943.3|201893.3|201858.3|201808.3|201943.6|201893.6|201855|201805|29
1733413910000|2024-12-05 15:51:50|201857.1|201807.1|201874.3|201824.3|201876.5|201826.5|201856.5|201806.5|23
1733413920000|2024-12-05 15:52:00|201870.8|201820.8|201910.5|201820.5|201910.5|201850.5|201853.8|201803.8|30
1733413930000|2024-12-05 15:52:10|201910|201820|201938.4|201848.4|201943.3|201853.3|201903.9|201813.9|26
1733413940000|2024-12-05 15:52:20|201938.5|201848.5|201939.4|201849.4|201940|201850|201938.5|201848.5|7
1733413950000|2024-12-05 15:52:30|201940.8|201850.8|201935.6|201845.6|201940.8|201850.8|201935.6|201845.6|13
1733413960000|2024-12-05 15:52:40|201935.8|201845.8|201942.1|201852.1|201945.4|201855.4|201935.8|201845.8|17
1733413970000|2024-12-05 15:52:50|201942.3|201852.3|201909.2|201819.2|201944.2|201854.2|201889|201816.8|20
1733413980000|2024-12-05 15:53:00|201909.7|201819.7|201888.4|201838.4|201918.2|201846.4|201886.9|201819.7|28
1733413990000|2024-12-05 15:53:10|201889.9|201839.9|201858.2|201808.2|201890.8|201840.8|201849.6|201799.6|26
1733414000000|2024-12-05 15:53:20|201857.5|201807.5|201875.2|201825.2|201879.1|201829.1|201857|201807|8
1733414010000|2024-12-05 15:53:30|201876.2|201826.2|201932.1|201882.1|201965.6|201915.6|201876.2|201826.2|22
1733414020000|2024-12-05 15:53:40|201935.5|201885.5|201939.4|201889.4|201944|201894|201935.5|201885.5|19
1733414030000|2024-12-05 15:53:50|201935.3|201885.3|201900.9|201850.9|201935.8|201885.8|201897.9|201847.9|32
1733414040000|2024-12-05 15:54:00|201904.7|201854.7|201922.5|201832.5|201927.2|201860.8|201899.7|201830.7|29
1733414050000|2024-12-05 15:54:10|201922.8|201832.8|201922.4|201872.4|201928.9|201874.4|201917.8|201830.2|35
1733414060000|2024-12-05 15:54:20|201923.2|201873.2|201928|201878|201935.5|201885.5|201923|201873|18
1733414070000|2024-12-05 15:54:30|201927.9|201877.9|201926.3|201876.3|201929.5|201879.5|201924.8|201874.8|21
1733414080000|2024-12-05 15:54:40|201928.4|201878.4|201924.5|201874.5|201930.6|201880.6|201921.6|201871.6|22
1733414090000|2024-12-05 15:54:50|201924.4|201874.4|201910.2|201860.2|201927.5|201877.5|201909.5|201859.5|19
1733414100000|2024-12-05 15:55:00|201909.7|201859.7|201920.3|201870.3|201920.3|201870.3|201909.7|201859.7|17
1733414110000|2024-12-05 15:55:10|201920.6|201870.6|201923.6|201873.6|201925.9|201875.9|201920.6|201870.6|24
1733414120000|2024-12-05 15:55:20|201922.2|201872.2|201954.9|201904.9|201954.9|201904.9|201922.2|201872.2|26
1733414130000|2024-12-05 15:55:30|201953.9|201903.9|201930.8|201880.8|201953.9|201903.9|201928.4|201878.4|18
1733414140000|2024-12-05 15:55:40|201928.2|201878.2|201916.6|201866.6|201929.7|201879.7|201915.2|201865.2|18
1733414150000|2024-12-05 15:55:50|201916.8|201866.8|201914.6|201864.6|201921.9|201871.9|201912.7|201862.7|16
1733414160000|2024-12-05 15:56:00|201915.8|201865.8|201929.5|201879.5|201931.3|201881.3|201913.5|201863.5|13
1733414170000|2024-12-05 15:56:10|201928.3|201878.3|201901.3|201851.3|201928.3|201878.3|201897.5|201847.5|20
1733414180000|2024-12-05 15:56:20|201898.7|201848.7|201900.7|201850.7|201906.3|201856.3|201896.9|201846.9|28
1733414190000|2024-12-05 15:56:30|201899.5|201849.5|201899.9|201849.9|201904.4|201854.4|201898|201848|22
1733414200000|2024-12-05 15:56:40|201901.5|201851.5|201904.4|201854.4|201905.4|201855.4|201883.9|201833.9|24
1733414210000|2024-12-05 15:56:50|201904.6|201854.6|201866.7|201816.7|201905|201855|201866.5|201816.5|25
1733414220000|2024-12-05 15:57:00|201868.5|201818.5|201846.2|201796.2|201869.9|201819.9|201838.9|201788.9|24
1733414230000|2024-12-05 15:57:10|201831.4|201781.4|201833.3|201783.3|201840.2|201790.2|201813.8|201763.8|26
1733414240000|2024-12-05 15:57:20|201833.2|201783.2|201847.8|201797.8|201848.1|201798.1|201829.2|201779.2|19
1733414250000|2024-12-05 15:57:30|201846|201796|201833.6|201783.6|201846.8|201796.8|201831.9|201781.9|19
1733414260000|2024-12-05 15:57:40|201835.4|201785.4|201834.7|201784.7|201845.7|201795.7|201822.9|201772.9|21
1733414270000|2024-12-05 15:57:50|201835.1|201785.1|201833.6|201783.6|201836.7|201786.7|201833.4|201783.4|9
1733414280000|2024-12-05 15:58:00|201827.8|201777.8|201827.7|201777.7|201828.4|201778.4|201823.2|201773.2|15
1733414290000|2024-12-05 15:58:10|201822.5|201772.5|201810.1|201760.1|201824.5|201774.5|201808.6|201758.6|26
1733414300000|2024-12-05 15:58:20|201812.4|201762.4|201812.7|201762.7|201814.1|201764.1|201809.4|201759.4|19
1733414310000|2024-12-05 15:58:30|201809.5|201759.5|201815|201765|201817.4|201767.4|201809.5|201759.5|18
1733414320000|2024-12-05 15:58:40|201816.7|201766.7|201813.6|201763.6|201828|201778|201812.4|201762.4|29
1733414330000|2024-12-05 15:58:50|201814.6|201764.6|201810.7|201760.7|201814.6|201764.6|201810.7|201760.7|14
1733414340000|2024-12-05 15:59:00|201811.1|201761.1|201831.9|201741.9|201831.9|201765.2|201809.9|201741.5|16
1733414350000|2024-12-05 15:59:10|201830.5|201740.5|201809.7|201759.7|201830.5|201761.6|201806|201740.5|17
1733414360000|2024-12-05 15:59:20|201808.1|201758.1|201807.7|201757.7|201812.7|201762.7|201807.7|201757.7|6
1733414370000|2024-12-05 15:59:30|201809.5|201759.5|201847.2|201797.2|201847.2|201797.2|201808.3|201758.3|17
1733414380000|2024-12-05 15:59:40|201849.6|201799.6|201813.4|201763.4|201853.3|201803.3|201809.1|201759.1|28
1733414390000|2024-12-05 15:59:50|201814.1|201764.1|201798.3|201748.3|201818.9|201768.9|201792.7|201742.7|15
1733414400000|2024-12-05 16:00:00|201796.7|201746.7|201799|201749|201799.4|201749.4|201788.7|201738.7|17
1733414410000|2024-12-05 16:00:10|201799.2|201749.2|201797.9|201747.9|201803.1|201753.1|201797.9|201747.9|10
1733414420000|2024-12-05 16:00:20|201798.9|201748.9|201817.1|201767.1|201817.1|201767.1|201798.4|201748.4|15
1733414430000|2024-12-05 16:00:30|201817.5|201767.5|201803.4|201753.4|201821.2|201771.2|201792.1|201742.1|11
1733414440000|2024-12-05 16:00:40|201804.2|201754.2|201785.2|201735.2|201813.2|201763.2|201781.4|201731.4|24
1733414450000|2024-12-05 16:00:50|201785.9|201735.9|201854|201764|201860.1|201810.1|201785.3|201735.3|23
1733414460000|2024-12-05 16:01:00|201854.4|201764.4|201835|201745|201861.3|201771.3|201835|201745|18
1733414470000|2024-12-05 16:01:10|201834.5|201744.5|201824|201734|201834.5|201744.5|201821.2|201731.2|28
1733414480000|2024-12-05 16:01:20|201823|201733|201829.3|201739.3|201830|201740|201821.8|201731.8|16
1733414490000|2024-12-05 16:01:30|201829.4|201739.4|201832.8|201742.8|201847.4|201757.4|201829.4|201739.4|20
1733414500000|2024-12-05 16:01:40|201833.7|201743.7|201817.2|201767.2|201833.7|201775.2|201805.8|201731.8|33
1733414510000|2024-12-05 16:01:50|201823.4|201773.4|201799.9|201749.9|201823.7|201773.7|201795.5|201745.5|31
1733414520000|2024-12-05 16:02:00|201791.2|201741.2|201794.2|201704.2|201805|201748.8|201780.4|201704.2|19
1733414530000|2024-12-05 16:02:10|201796.2|201706.2|201813.1|201723.1|201813.1|201723.1|201795.7|201705.7|17
1733414540000|2024-12-05 16:02:20|201812.1|201722.1|201812.1|201722.1|201813.1|201723.1|201812.1|201722.1|3
1733414550000|2024-12-05 16:02:30|201811.7|201721.7|201810.1|201720.1|201811.7|201721.7|201810.1|201720.1|2
1733414560000|2024-12-05 16:02:40|201808.5|201718.5|201745.3|201655.3|201808.5|201718.5|201728.2|201638.2|26
1733414570000|2024-12-05 16:02:50|201746.1|201656.1|201743.2|201653.2|201749.5|201659.5|201743.1|201653.1|14
1733414580000|2024-12-05 16:03:00|201740.4|201650.4|201745.3|201655.3|201745.3|201655.3|201740.4|201650.4|14
1733414590000|2024-12-05 16:03:10|201745|201655|201742.1|201652.1|201745.5|201655.5|201739.9|201649.9|17
1733414600000|2024-12-05 16:03:20|201745.1|201655.1|201738.8|201648.8|201747|201657|201738.8|201648.8|25
1733414620000|2024-12-05 16:03:40|201738.6|201648.6|201740.2|201650.2|201740.2|201650.2|201738.6|201648.6|2
1733414630000|2024-12-05 16:03:50|201742.5|201652.5|201742.3|201652.3|201753.3|201663.3|201742.3|201652.3|27
1733414640000|2024-12-05 16:04:00|201742.6|201652.6|201742.8|201652.8|201747.9|201657.9|201742.6|201652.6|22
1733414650000|2024-12-05 16:04:10|201743.2|201653.2|201723|201673|201743.8|201673.1|201721.5|201653.2|6
1733414660000|2024-12-05 16:04:20|201724.3|201674.3|201745.3|201695.3|201749.8|201699.8|201722.5|201672.5|16
1733414670000|2024-12-05 16:04:30|201741.6|201691.6|201725.7|201675.7|201741.7|201691.7|201725.7|201675.7|18
1733414680000|2024-12-05 16:04:40|201725.9|201675.9|201727.9|201677.9|201729.5|201679.5|201725.9|201675.9|10
1733414690000|2024-12-05 16:04:50|201728|201678|201724.7|201674.7|201728.2|201678.2|201722.4|201672.4|16
1733414700000|2024-12-05 16:05:00|201724.5|201674.5|201721.3|201671.3|201725|201675|201721.3|201671.3|17
1733414710000|2024-12-05 16:05:10|201721.2|201671.2|201719.8|201669.8|201721.2|201671.2|201719.8|201669.8|2
1733414720000|2024-12-05 16:05:20|201719.7|201669.7|201719.8|201669.8|201719.8|201669.8|201719.7|201669.7|2
1733414730000|2024-12-05 16:05:30|201718.9|201668.9|201705.2|201655.2|201720.1|201670.1|201705.2|201655.2|10
1733414740000|2024-12-05 16:05:40|201704.9|201654.9|201701.8|201651.8|201705.7|201655.7|201701.1|201651.1|14
1733414750000|2024-12-05 16:05:50|201700.5|201650.5|201697.2|201647.2|201703.6|201653.6|201697.1|201647.1|12
1733414760000|2024-12-05 16:06:00|201694.5|201644.5|201708.7|201658.7|201715.3|201665.3|201678.2|201628.2|29
1733414770000|2024-12-05 16:06:10|201707.3|201657.3|201696.7|201646.7|201707.3|201657.3|201696.3|201646.3|11
1733414780000|2024-12-05 16:06:20|201693.6|201643.6|201696.4|201646.4|201703.1|201653.1|201680.5|201630.5|25
1733414790000|2024-12-05 16:06:30|201696.3|201646.3|201698.6|201648.6|201699.8|201649.8|201692.5|201642.5|19
1733414800000|2024-12-05 16:06:40|201698.9|201648.9|201684.5|201634.5|201701.5|201651.5|201680.1|201630.1|27
1733414810000|2024-12-05 16:06:50|201685.8|201635.8|201685.4|201635.4|201686.5|201636.5|201681.3|201631.3|15
1733414820000|2024-12-05 16:07:00|201685.3|201635.3|201711.5|201661.5|201711.5|201661.5|201684.1|201634.1|8
1733414830000|2024-12-05 16:07:10|201709.7|201659.7|201699.5|201649.5|201709.7|201659.7|201699.5|201649.5|11
1733414840000|2024-12-05 16:07:20|201699.1|201649.1|201700.1|201650.1|201704.6|201654.6|201691.6|201641.6|20
1733414850000|2024-12-05 16:07:30|201700.3|201650.3|201701.4|201651.4|201702.9|201652.9|201700.3|201650.3|11
1733414860000|2024-12-05 16:07:40|201701.9|201651.9|201746.8|201696.8|201752.4|201702.4|201698.6|201648.6|30
1733414870000|2024-12-05 16:07:50|201747|201697|201736.3|201686.3|201750.2|201700.2|201736.3|201686.3|25
1733414880000|2024-12-05 16:08:00|201737.3|201687.3|201726.4|201676.4|201737.8|201687.8|201724.4|201674.4|35
1733414890000|2024-12-05 16:08:10|201726.9|201676.9|201725.8|201675.8|201726.9|201676.9|201724.2|201674.2|36
1733414900000|2024-12-05 16:08:20|201726.1|201676.1|201726.1|201676.1|201726.7|201676.7|201725.4|201675.4|32
1733414910000|2024-12-05 16:08:30|201726|201676|201729.9|201679.9|201733.5|201683.5|201723.9|201673.9|27
1733414920000|2024-12-05 16:08:40|201730.2|201680.2|201749.4|201659.4|201751.6|201681.9|201729.8|201659.4|28
1733414930000|2024-12-05 16:08:50|201750.6|201660.6|201745.7|201655.7|201750.6|201660.6|201744.4|201654.4|17
1733414940000|2024-12-05 16:09:00|201743.7|201653.7|201743|201653|201743.7|201653.7|201740.6|201650.6|9
1733414950000|2024-12-05 16:09:10|201743.2|201653.2|201746.2|201656.2|201747|201657|201743.2|201653.2|7
1733414960000|2024-12-05 16:09:20|201747.1|201657.1|201746.7|201656.7|201748.2|201658.2|201745.2|201655.2|14
1733414970000|2024-12-05 16:09:30|201745.5|201655.5|201737.6|201647.6|201745.5|201655.5|201737.6|201647.6|15
1733414980000|2024-12-05 16:09:40|201737.8|201647.8|201736.4|201686.4|201742.2|201692|201736.4|201647.8|15
1733414990000|2024-12-05 16:09:50|201736.2|201686.2|201756.6|201666.6|201759|201689|201736.2|201666.4|18
1733415000000|2024-12-05 16:10:00|201757|201667|201758.6|201668.6|201758.6|201668.6|201755.8|201665.8|16
1733415010000|2024-12-05 16:10:10|201758.8|201668.8|201769.7|201679.7|201769.7|201679.7|201758.8|201668.8|12
1733415020000|2024-12-05 16:10:20|201770.8|201680.8|201771.2|201681.2|201771.2|201681.2|201769.7|201679.7|7
1733415030000|2024-12-05 16:10:30|201771.4|201681.4|201771.4|201681.4|201771.4|201681.4|201771.4|201681.4|1
1733415040000|2024-12-05 16:10:40|201771.6|201681.6|201767.4|201677.4|201771.6|201681.6|201767.4|201677.4|17
1733415050000|2024-12-05 16:10:50|201769.4|201679.4|201777.6|201687.6|201793.2|201721|201767.4|201677.4|24
1733415060000|2024-12-05 16:11:00|201775.5|201685.5|201776.6|201686.6|201777.8|201687.8|201775.5|201685.5|13
1733415070000|2024-12-05 16:11:10|201776.8|201686.8|201770.3|201680.3|201781.5|201691.5|201770.3|201680.3|12
1733415080000|2024-12-05 16:11:20|201771.7|201681.7|201783.3|201693.3|201784.9|201694.9|201770.3|201680.3|10
1733415090000|2024-12-05 16:11:30|201785.4|201695.4|201793.5|201703.5|201796.3|201706.3|201783.3|201693.3|10
1733415100000|2024-12-05 16:11:40|201792.3|201702.3|201783.2|201693.2|201792.3|201702.3|201763.5|201673.5|25
1733415110000|2024-12-05 16:11:50|201784|201694|201781.9|201691.9|201785.1|201695.1|201780.1|201690.1|17
1733415120000|2024-12-05 16:12:00|201783.7|201693.7|201789.1|201699.1|201789.1|201699.1|201771.7|201681.7|16
1733415140000|2024-12-05 16:12:20|201789.3|201699.3|201789.3|201699.3|201789.3|201699.3|201789.3|201699.3|1
1733415150000|2024-12-05 16:12:30|201790.8|201700.8|201837.7|201747.7|201838.8|201748.8|201789.9|201699.9|7
1733415160000|2024-12-05 16:12:40|201830.2|201740.2|201837.7|201747.7|201837.7|201747.7|201830.2|201740.2|2
1733415170000|2024-12-05 16:12:50|201835.8|201745.8|201821.8|201731.8|201835.8|201745.8|201821.8|201731.8|3
1733415180000|2024-12-05 16:13:00|201821.3|201731.3|201834.2|201744.2|201834.2|201744.2|201819.1|201729.1|14
1733415190000|2024-12-05 16:13:10|201832.1|201742.1|201832.1|201742.1|201832.1|201742.1|201832.1|201742.1|1
1733415210000|2024-12-05 16:13:30|201827.3|201737.3|201835.6|201785.6|201835.6|201785.6|201827.3|201737.3|2
1733415220000|2024-12-05 16:13:40|201834.5|201784.5|201834.5|201784.5|201834.5|201784.5|201834.5|201784.5|1
1733415230000|2024-12-05 16:13:50|201839|201789|201862.6|201812.6|201863.2|201813.2|201839|201789|10
1733415240000|2024-12-05 16:14:00|201857.2|201807.2|201867.4|201817.4|201871.6|201821.6|201856.9|201806.9|17
1733415250000|2024-12-05 16:14:10|201865.5|201815.5|201840.2|201750.2|201876.6|201823.8|201832.6|201742.6|22
1733415260000|2024-12-05 16:14:20|201833.8|201743.8|201845|201755|201845.5|201755.5|201827.4|201737.4|17
1733415270000|2024-12-05 16:14:30|201843.6|201753.6|201818|201768|201843.6|201768.6|201815.6|201740.3|11
1733415280000|2024-12-05 16:14:40|201819.5|201769.5|201793.4|201703.4|201839.5|201769.5|201770.1|201703.4|22
1733415290000|2024-12-05 16:14:50|201788.6|201698.6|201790.9|201700.9|201790.9|201711.9|201756.6|201690.7|10
1733415300000|2024-12-05 16:15:00|201792.5|201702.5|201800.8|201710.8|201807.6|201717.6|201789.8|201699.8|9
1733415310000|2024-12-05 16:15:10|201801|201711|201794|201704|201802.4|201712.4|201791|201701|26
1733415320000|2024-12-05 16:15:20|201792.6|201702.6|201792|201702|201794.7|201704.7|201792|201702|10
1733415330000|2024-12-05 16:15:30|201789|201699|201769.3|201719.3|201791.1|201719.3|201766.2|201699|9
1733415340000|2024-12-05 16:15:40|201771|201721|201769.3|201719.3|201771.5|201721.5|201769.3|201719.3|5
1733415350000|2024-12-05 16:15:50|201770.9|201720.9|201768.9|201718.9|201770.9|201720.9|201768.9|201718.9|5
1733415360000|2024-12-05 16:16:00|201769.4|201719.4|201773.1|201723.1|201791.1|201741.1|201765.5|201715.5|16
1733415370000|2024-12-05 16:16:10|201773.4|201723.4|201766.6|201716.6|201773.6|201723.6|201766.6|201716.6|14
1733415380000|2024-12-05 16:16:20|201765.4|201715.4|201763.5|201713.5|201765.4|201715.4|201763|201713|11
1733415390000|2024-12-05 16:16:30|201764.5|201714.5|201764.8|201714.8|201765.9|201715.9|201764.5|201714.5|5
1733415400000|2024-12-05 16:16:40|201763.7|201713.7|201753.6|201703.6|201766.6|201716.6|201752|201702|8
1733415410000|2024-12-05 16:16:50|201754.6|201704.6|201755.1|201705.1|201758.1|201708.1|201754.4|201704.4|13
1733415420000|2024-12-05 16:17:00|201754.9|201704.9|201754.5|201704.5|201756|201706|201753.9|201703.9|6
1733415430000|2024-12-05 16:17:10|201755.9|201705.9|201764.1|201714.1|201764.1|201714.1|201751.7|201701.7|14
1733415440000|2024-12-05 16:17:20|201765.3|201715.3|201763.6|201713.6|201765.3|201715.3|201761.1|201711.1|5
1733415450000|2024-12-05 16:17:30|201762.6|201712.6|201762.5|201712.5|201763.7|201713.7|201762.5|201712.5|3
1733415460000|2024-12-05 16:17:40|201761.9|201711.9|201757.2|201707.2|201761.9|201711.9|201742.5|201692.5|9
1733415470000|2024-12-05 16:17:50|201756|201706|201741|201651|201758.7|201708.7|201714.5|201645.8|22
1733415480000|2024-12-05 16:18:00|201741.2|201651.2|201733.5|201643.5|201741.9|201651.9|201732.4|201642.4|19
1733415490000|2024-12-05 16:18:10|201733.7|201643.7|201731.7|201641.7|201733.7|201643.7|201704.9|201614.9|27
1733415500000|2024-12-05 16:18:20|201731.8|201641.8|201710.3|201620.3|201734|201644|201707.8|201617.8|19
1733415510000|2024-12-05 16:18:30|201710.2|201620.2|201719.3|201629.3|201723.6|201633.6|201707.7|201617.7|14
1733415520000|2024-12-05 16:18:40|201719.2|201629.2|201719.3|201629.3|201719.3|201629.3|201719.2|201629.2|2
1733415530000|2024-12-05 16:18:50|201718|201628|201682.7|201632.7|201722.3|201633.9|201676.8|201626.4|13
1733415540000|2024-12-05 16:19:00|201684.1|201634.1|201682.1|201632.1|201684.1|201634.1|201679.4|201629.4|7
1733415550000|2024-12-05 16:19:10|201683|201633|201682.4|201632.4|201684|201634|201682.4|201632.4|9
1733415560000|2024-12-05 16:19:20|201684|201634|201701.3|201611.3|201701.3|201645.2|201683.6|201611.3|11
1733415580000|2024-12-05 16:19:40|201701.6|201611.6|201714.1|201624.1|201716.2|201626.2|201701.6|201611.6|11
1733415590000|2024-12-05 16:19:50|201715.9|201625.9|201711.2|201621.2|201715.9|201625.9|201710.8|201620.8|23
1733415600000|2024-12-05 16:20:00|201711.3|201621.3|201709.3|201619.3|201711.3|201621.3|201704.4|201614.4|9
1733415610000|2024-12-05 16:20:10|201708.7|201618.7|201723|201633|201726.1|201636.1|201708.4|201618.4|19
1733415620000|2024-12-05 16:20:20|201722.9|201632.9|201695.7|201645.7|201723.1|201647.6|201692.3|201632.4|22
1733415630000|2024-12-05 16:20:30|201695.3|201645.3|201704.3|201654.3|201704.7|201654.7|201695.3|201645.3|8
1733415640000|2024-12-05 16:20:40|201703.9|201653.9|201698.4|201648.4|201703.9|201653.9|201698.4|201648.4|5
1733415650000|2024-12-05 16:20:50|201701.5|201651.5|201701.4|201651.4|201702.6|201652.6|201697.7|201647.7|11
1733415660000|2024-12-05 16:21:00|201698.3|201648.3|201715.7|201665.7|201715.7|201665.7|201698.3|201648.3|7
1733415670000|2024-12-05 16:21:10|201718|201668|201715.7|201665.7|201719.5|201669.5|201713.9|201663.9|9
1733415680000|2024-12-05 16:21:20|201717.2|201667.2|201706.2|201656.2|201718.4|201668.4|201706.2|201656.2|10
1733415690000|2024-12-05 16:21:30|201707.9|201657.9|201701.7|201651.7|201709.3|201659.3|201700.3|201650.3|13
1733415700000|2024-12-05 16:21:40|201700.5|201650.5|201699.2|201649.2|201701.7|201651.7|201699.2|201649.2|5
1733415710000|2024-12-05 16:21:50|201700.5|201650.5|201697.8|201647.8|201701.8|201651.8|201689|201639|15
1733415720000|2024-12-05 16:22:00|201697.3|201647.3|201684.8|201634.8|201697.3|201647.3|201672|201622|16
1733415730000|2024-12-05 16:22:10|201685.1|201635.1|201705.1|201615.1|201705.1|201635.1|201684.8|201615.1|4
1733415740000|2024-12-05 16:22:20|201705.3|201615.3|201705.1|201615.1|201709.2|201619.2|201705.1|201615.1|13
1733415750000|2024-12-05 16:22:30|201704.8|201614.8|201704|201614|201704.8|201614.8|201703|201613|13
1733415760000|2024-12-05 16:22:40|201704.3|201614.3|201699.4|201609.4|201704.3|201614.3|201698.8|201608.8|17
1733415770000|2024-12-05 16:22:50|201699.2|201609.2|201700.1|201610.1|201702.7|201612.7|201699.2|201609.2|18
1733415780000|2024-12-05 16:23:00|201698.8|201608.8|201679.7|201629.7|201702.5|201629.7|201679.7|201608|12
1733415790000|2024-12-05 16:23:10|201681.2|201631.2|201682.3|201632.3|201683|201633|201679.2|201629.2|11
1733415800000|2024-12-05 16:23:20|201683.3|201633.3|201717.5|201667.5|201717.5|201667.5|201680.4|201630.4|11
1733415810000|2024-12-05 16:23:30|201719.8|201669.8|201718.9|201668.9|201719.8|201669.8|201717.9|201667.9|6
1733415820000|2024-12-05 16:23:40|201699.2|201649.2|201702.9|201652.9|201703.5|201653.5|201697.3|201647.3|10
1733415830000|2024-12-05 16:23:50|201703|201653|201706.3|201656.3|201708|201658|201703|201653|18
1733415840000|2024-12-05 16:24:00|201703.7|201653.7|201710.1|201660.1|201711.7|201661.7|201701|201651|26
1733415850000|2024-12-05 16:24:10|201710|201660|201693.9|201643.9|201710|201660|201692.5|201642.5|13
1733415860000|2024-12-05 16:24:20|201692.4|201642.4|201685.3|201635.3|201693.9|201643.9|201685.3|201635.3|15
1733415870000|2024-12-05 16:24:30|201688.1|201638.1|201687.8|201637.8|201690.2|201640.2|201684.9|201634.9|13
1733415880000|2024-12-05 16:24:40|201686.4|201636.4|201699.9|201649.9|201699.9|201649.9|201684.1|201634.1|20
1733415890000|2024-12-05 16:24:50|201701.2|201651.2|201700|201650|201702.5|201652.5|201697.9|201647.9|16
1733415900000|2024-12-05 16:25:00|201700.3|201650.3|201690.2|201640.2|201702|201652|201689.3|201639.3|27
1733415910000|2024-12-05 16:25:10|201696|201646|201702.2|201652.2|201707.7|201657.7|201690.4|201640.4|28
1733415920000|2024-12-05 16:25:20|201703.1|201653.1|201700.7|201650.7|201703.1|201653.1|201696.6|201646.6|14
1733415930000|2024-12-05 16:25:30|201702.2|201652.2|201708.1|201658.1|201709.1|201659.1|201701|201651|17
1733415940000|2024-12-05 16:25:40|201708|201658|201699.9|201649.9|201708|201658|201693.7|201643.7|18
1733415950000|2024-12-05 16:25:50|201698.6|201648.6|201714|201664|201715.3|201665.3|201698.1|201648.1|15
1733415960000|2024-12-05 16:26:00|201712.6|201662.6|201718.7|201668.7|201720.1|201670.1|201709.8|201659.8|8
1733415970000|2024-12-05 16:26:10|201719.7|201669.7|201720|201670|201720|201670|201718.6|201668.6|4
1733415980000|2024-12-05 16:26:20|201719.7|201669.7|201719.7|201669.7|201719.7|201669.7|201717.8|201667.8|6
1733415990000|2024-12-05 16:26:30|201721.5|201671.5|201724.3|201674.3|201724.3|201674.3|201720.4|201670.4|7
1733416000000|2024-12-05 16:26:40|201724.7|201674.7|201734.2|201684.2|201734.2|201684.2|201724.7|201674.7|6
1733416010000|2024-12-05 16:26:50|201735.2|201685.2|201734.3|201684.3|201735.2|201685.2|201733.3|201683.3|4
1733416020000|2024-12-05 16:27:00|201738|201688|201757.5|201707.5|201763.8|201713.8|201738|201688|21
1733416030000|2024-12-05 16:27:10|201757.7|201707.7|201748.9|201698.9|201759.7|201709.7|201740.6|201690.6|21
1733416040000|2024-12-05 16:27:20|201749.1|201699.1|201752.3|201702.3|201767.7|201717.7|201746.6|201696.6|17
1733416050000|2024-12-05 16:27:30|201750.3|201700.3|201753|201703|201758.8|201708.8|201749.3|201699.3|19
1733416060000|2024-12-05 16:27:40|201751.1|201701.1|201754.2|201704.2|201754.2|201704.2|201750|201700|13
1733416070000|2024-12-05 16:27:50|201753.1|201703.1|201751.6|201701.6|201756.6|201706.6|201748.8|201698.8|19
1733416080000|2024-12-05 16:28:00|201747.2|201697.2|201751.5|201701.5|201751.9|201701.9|201745.5|201695.5|10
1733416090000|2024-12-05 16:28:10|201751.2|201701.2|201738.2|201688.2|201751.8|201701.8|201734.6|201684.6|20
1733416100000|2024-12-05 16:28:20|201739.4|201689.4|201742.2|201692.2|201766.8|201694.2|201735.6|201658.1|18
1733416110000|2024-12-05 16:28:30|201742|201692|201767.4|201677.4|201768.7|201694.2|201741.6|201677.4|14
1733416120000|2024-12-05 16:28:40|201769.2|201679.2|201787.1|201697.1|201787.7|201697.7|201768.8|201678.8|13
1733416130000|2024-12-05 16:28:50|201787.7|201697.7|201789.4|201699.4|201791.3|201701.3|201787.4|201697.4|11
1733416140000|2024-12-05 16:29:00|201790.2|201700.2|201795.2|201705.2|201799.7|201709.7|201790.2|201700.2|16
1733416150000|2024-12-05 16:29:10|201796|201706|201792.6|201702.6|201796.3|201706.3|201789|201699|13
1733416160000|2024-12-05 16:29:20|201792.2|201702.2|201765.4|201715.4|201792.2|201719|201762.2|201691.4|25
1733416170000|2024-12-05 16:29:30|201765.8|201715.8|201776.7|201726.7|201777|201727|201765.8|201715.8|8
1733416180000|2024-12-05 16:29:40|201777.9|201727.9|201772.3|201722.3|201783.8|201733.8|201772.3|201722.3|10
1733416190000|2024-12-05 16:29:50|201779.1|201729.1|201800.8|201750.8|201801.1|201751.1|201779.1|201729.1|18
1733416200000|2024-12-05 16:30:00|201801.9|201751.9|201806|201756|201807.8|201757.8|201801.8|201751.8|17
1733416210000|2024-12-05 16:30:10|201806.6|201756.6|201809.8|201759.8|201812.1|201762.1|201806.6|201756.6|9
1733416220000|2024-12-05 16:30:20|201810.9|201760.9|201795.8|201745.8|201810.9|201760.9|201791.8|201741.8|11
1733416230000|2024-12-05 16:30:30|201795.7|201745.7|201800.4|201750.4|201802.6|201752.6|201795.4|201745.4|9
1733416240000|2024-12-05 16:30:40|201801.9|201751.9|201807.8|201757.8|201811.3|201761.3|201800.9|201750.9|13
1733416250000|2024-12-05 16:30:50|201808.3|201758.3|201844.6|201794.6|201845.7|201795.7|201797|201747|17
1733416260000|2024-12-05 16:31:00|201842.7|201792.7|201839.1|201789.1|201842.7|201792.7|201837.7|201787.7|5
1733416270000|2024-12-05 16:31:10|201840.5|201790.5|201840.2|201790.2|201842|201792|201837.7|201787.7|8
1733416280000|2024-12-05 16:31:20|201839|201789|201841.9|201791.9|201841.9|201791.9|201839|201789|12
1733416290000|2024-12-05 16:31:30|201843.4|201793.4|201840.7|201790.7|201843.4|201793.4|201840.7|201790.7|5
1733416300000|2024-12-05 16:31:40|201842|201792|201841.8|201791.8|201842.2|201792.2|201837.6|201787.6|10
1733416310000|2024-12-05 16:31:50|201842|201792|201891.8|201841.8|201893.4|201843.4|201842|201792|5
1733416320000|2024-12-05 16:32:00|201897.8|201847.8|201881.6|201831.6|201898.8|201848.8|201880.4|201830.4|10
1733416330000|2024-12-05 16:32:10|201882.8|201832.8|201887.2|201837.2|201887.5|201837.5|201882.8|201832.8|11
1733416340000|2024-12-05 16:32:20|201887.1|201837.1|201894.6|201844.6|201894.6|201844.6|201879.8|201829.8|13
1733416350000|2024-12-05 16:32:30|201895|201845|201921.1|201871.1|201931.7|201881.7|201895|201845|19
1733416360000|2024-12-05 16:32:40|201923.3|201873.3|201908.9|201858.9|201923.3|201873.3|201904.4|201854.4|20
1733416370000|2024-12-05 16:32:50|201908.8|201858.8|201894.2|201844.2|201909.8|201859.8|201891.2|201841.2|19
1733416380000|2024-12-05 16:33:00|201893.2|201843.2|201894.1|201844.1|201895.3|201845.3|201886.5|201836.5|26
1733416390000|2024-12-05 16:33:10|201895.5|201845.5|201897.9|201847.9|201897.9|201847.9|201887|201837|13
1733416400000|2024-12-05 16:33:20|201899.1|201849.1|201899.7|201849.7|201899.7|201849.7|201898.3|201848.3|4
1733416410000|2024-12-05 16:33:30|201900.7|201850.7|201936.3|201846.3|201937.5|201850.7|201900.7|201830.5|15
1733416420000|2024-12-05 16:33:40|201936.5|201846.5|201933.4|201843.4|201937.7|201847.7|201933.4|201843.4|12
1733416430000|2024-12-05 16:33:50|201912.2|201862.2|201920.4|201870.4|201920.4|201870.4|201910.3|201860.3|14
1733416440000|2024-12-05 16:34:00|201918|201868|201952.3|201902.3|201956.6|201906.6|201916.8|201866.8|24
1733416450000|2024-12-05 16:34:10|201952.6|201902.6|201948.6|201898.6|201954.4|201904.4|201946.9|201896.9|18
1733416460000|2024-12-05 16:34:20|201947.3|201897.3|201947.1|201897.1|201952|201902|201940.6|201890.6|16
1733416470000|2024-12-05 16:34:30|201953.7|201903.7|201977|201927|201980.8|201930.8|201949|201899|27
1733416480000|2024-12-05 16:34:40|201975.5|201925.5|201968.3|201918.3|201977.9|201927.9|201967.5|201917.5|27
1733416490000|2024-12-05 16:34:50|201966.8|201916.8|201982.9|201932.9|201984.9|201934.9|201966.8|201916.8|14
1733416500000|2024-12-05 16:35:00|201984.8|201934.8|201974.9|201924.9|201984.8|201934.8|201972.4|201922.4|14
1733416510000|2024-12-05 16:35:10|201974.6|201924.6|201903.2|201853.2|201974.6|201924.6|201898|201848|25
1733416520000|2024-12-05 16:35:20|201904.4|201854.4|201910.1|201860.1|201913.2|201863.2|201904.4|201854.4|12
1733416530000|2024-12-05 16:35:30|201910.4|201860.4|201930.9|201880.9|201930.9|201880.9|201910.4|201860.4|27
1733416540000|2024-12-05 16:35:40|201931.5|201881.5|201937.4|201887.4|201940.5|201890.5|201930.9|201880.9|31
1733416550000|2024-12-05 16:35:50|201938.8|201888.8|201934.9|201884.9|201940.2|201890.2|201934.4|201884.4|17
1733416560000|2024-12-05 16:36:00|201936.4|201886.4|201939.3|201889.3|201942.6|201892.6|201932.7|201882.7|24
1733416570000|2024-12-05 16:36:10|201939.1|201889.1|201936.9|201886.9|201939.1|201889.1|201925.6|201875.6|21
1733416580000|2024-12-05 16:36:20|201934.5|201884.5|201923.8|201873.8|201937.2|201887.2|201915.1|201865.1|27
1733416590000|2024-12-05 16:36:30|201924.9|201874.9|201923.9|201873.9|201925.8|201875.8|201923.2|201873.2|20
1733416600000|2024-12-05 16:36:40|201923.8|201873.8|201936.7|201886.7|201938.4|201888.4|201923.8|201873.8|18
1733416610000|2024-12-05 16:36:50|201935.7|201885.7|201928.7|201878.7|201935.7|201885.7|201928.5|201878.5|17
1733416620000|2024-12-05 16:37:00|201932|201882|201937.2|201887.2|201937.3|201887.3|201930|201880|19
1733416630000|2024-12-05 16:37:10|201937.3|201887.3|201953.1|201903.1|201955.6|201905.6|201937.3|201887.3|24
1733416640000|2024-12-05 16:37:20|201951.2|201901.2|201968|201918|201968.6|201918.6|201951.2|201901.2|20
1733416650000|2024-12-05 16:37:30|201967.8|201917.8|201967.3|201917.3|201970.2|201920.2|201959.1|201909.1|10
1733416660000|2024-12-05 16:37:40|201969.1|201919.1|201969.4|201919.4|201970|201920|201967|201917|7
1733416670000|2024-12-05 16:37:50|201968.8|201918.8|201969.1|201919.1|201972.2|201922.2|201967.3|201917.3|11
1733416680000|2024-12-05 16:38:00|201969.8|201919.8|201954|201904|201970.6|201920.6|201950.3|201900.3|25
1733416690000|2024-12-05 16:38:10|201956.1|201906.1|201954.4|201904.4|201960.5|201910.5|201954.4|201904.4|18
1733416700000|2024-12-05 16:38:20|201955.1|201905.1|201956.6|201906.6|201958.8|201908.8|201953.7|201903.7|19
1733416710000|2024-12-05 16:38:30|201956.4|201906.4|201955|201905|201957.7|201907.7|201954.4|201904.4|21
1733416720000|2024-12-05 16:38:40|201954.2|201904.2|201955.5|201905.5|201957.4|201907.4|201953.1|201903.1|10
1733416730000|2024-12-05 16:38:50|201956.9|201906.9|201952.8|201902.8|201956.9|201906.9|201951.1|201901.1|8
1733416740000|2024-12-05 16:39:00|201954.3|201904.3|201939.4|201889.4|201954.3|201904.3|201922.7|201872.7|21
1733416750000|2024-12-05 16:39:10|201941.1|201891.1|201976.4|201926.4|201977.7|201927.7|201941.1|201891.1|21
1733416760000|2024-12-05 16:39:20|201975.8|201925.8|201982.2|201932.2|201983.3|201933.3|201968.9|201918.9|21
1733416770000|2024-12-05 16:39:30|201982.4|201932.4|201974.4|201924.4|201982.4|201932.4|201970.7|201920.7|22
1733416780000|2024-12-05 16:39:40|201974.8|201924.8|201976|201926|201980|201930|201974.1|201924.1|12
1733416790000|2024-12-05 16:39:50|201976.9|201926.9|201987.3|201937.3|201987.7|201937.7|201976.9|201926.9|8
1733416800000|2024-12-05 16:40:00|201986.8|201936.8|201976.8|201926.8|201990.4|201940.4|201968.3|201918.3|29
1733416810000|2024-12-05 16:40:10|201978.1|201928.1|201978.4|201928.4|201985.9|201935.9|201973|201923|23
1733416820000|2024-12-05 16:40:20|201978.9|201928.9|201969.4|201919.4|201978.9|201928.9|201969.4|201919.4|15
1733416830000|2024-12-05 16:40:30|201970.8|201920.8|201966.6|201916.6|201979.3|201929.3|201966.6|201916.6|16
1733416840000|2024-12-05 16:40:40|201965.1|201915.1|201968.9|201918.9|201974.6|201924.6|201964.8|201914.8|20
1733416850000|2024-12-05 16:40:50|201967.7|201917.7|201951.9|201901.9|201967.7|201917.7|201933.3|201883.3|16
1733416860000|2024-12-05 16:41:00|201946.9|201896.9|201956|201906|201956.4|201906.4|201946.9|201896.9|20
1733416870000|2024-12-05 16:41:10|201955.8|201905.8|201971.7|201921.7|201971.7|201921.7|201952.6|201902.6|18
1733416880000|2024-12-05 16:41:20|201975.1|201925.1|201975.4|201925.4|201977.3|201927.3|201972.9|201922.9|19
1733416890000|2024-12-05 16:41:30|201975.3|201925.3|201990.9|201940.9|201996.2|201946.2|201975.3|201925.3|21
1733416900000|2024-12-05 16:41:40|201991|201941|201993.1|201943.1|201994.9|201944.9|201991|201941|18
1733416910000|2024-12-05 16:41:50|201993.8|201943.8|201995|201945|201997.9|201947.9|201993|201943|16
1733416920000|2024-12-05 16:42:00|201995.2|201945.2|201996.9|201946.9|201999.5|201949.5|201995.2|201945.2|9
1733416930000|2024-12-05 16:42:10|201999.7|201949.7|202016.2|201926.2|202016.2|201949.7|201996.7|201926.2|7
1733416940000|2024-12-05 16:42:20|202016.3|201926.3|202018|201928|202019.4|201929.4|202008.2|201918.2|15
1733416950000|2024-12-05 16:42:30|202020.4|201930.4|202018.7|201928.7|202020.6|201930.6|202018.7|201928.7|5
1733416960000|2024-12-05 16:42:40|202019|201929|202017.2|201927.2|202019|201929|202017.2|201927.2|3
1733416970000|2024-12-05 16:42:50|202018.7|201928.7|202021.2|201931.2|202023.1|201933.1|202018.7|201928.7|7
1733416980000|2024-12-05 16:43:00|202021.6|201931.6|202019.2|201929.2|202021.9|201931.9|202019.1|201929.1|9
1733416990000|2024-12-05 16:43:10|202019.1|201929.1|202019.2|201929.2|202019.2|201929.2|202019.1|201929.1|2
1733417000000|2024-12-05 16:43:20|202020.6|201930.6|202053.7|201963.7|202054.6|201981.1|202020.6|201930.6|14
1733417010000|2024-12-05 16:43:30|202053.6|201963.6|202054.9|201964.9|202056.6|201966.6|202052.8|201962.8|21
1733417020000|2024-12-05 16:43:40|202055|201965|202052.9|201962.9|202055|201965|202052.4|201962.4|11
1733417030000|2024-12-05 16:43:50|202052.8|201962.8|202055|201965|202056.6|201966.6|202052.2|201962.2|17
1733417040000|2024-12-05 16:44:00|202058.3|201968.3|202051.9|201961.9|202058.3|201968.3|202051|201961|12
1733417050000|2024-12-05 16:44:10|202051.8|201961.8|202047.9|201957.9|202051.9|201961.9|202046.1|201956.1|6
1733417060000|2024-12-05 16:44:20|202046.3|201956.3|202042.3|201952.3|202046.3|201956.3|202039.3|201949.3|11
1733417070000|2024-12-05 16:44:30|202041.1|201951.1|202043.8|201953.8|202044.6|201954.6|202038.7|201948.7|18
1733417080000|2024-12-05 16:44:40|202042.4|201952.4|202044|201954|202044|201954|202039.1|201949.1|8
1733417090000|2024-12-05 16:44:50|202047|201957|202039|201949|202048.1|201958.1|202035.6|201945.6|20
1733417100000|2024-12-05 16:45:00|202040.5|201950.5|202014.9|201964.9|202042.6|201969.9|202014.3|201945.2|13
1733417110000|2024-12-05 16:45:10|202016.2|201966.2|202020.3|201970.3|202020.8|201970.8|202016.2|201966.2|8
1733417120000|2024-12-05 16:45:20|202020.8|201970.8|202016.5|201966.5|202020.8|201970.8|202016.5|201966.5|6
1733417130000|2024-12-05 16:45:30|202017.5|201967.5|202019|201969|202020.6|201970.6|202017.5|201967.5|10
1733417140000|2024-12-05 16:45:40|202017.6|201967.6|202020.4|201970.4|202022.2|201972.2|202016.2|201966.2|9
1733417150000|2024-12-05 16:45:50|202017.9|201967.9|202016.1|201966.1|202018.9|201968.9|202014.1|201964.1|8
1733417160000|2024-12-05 16:46:00|202015.9|201965.9|201994.3|201944.3|202016.1|201966.1|201991.5|201941.5|22
1733417170000|2024-12-05 16:46:10|201994.9|201944.9|201982.6|201932.6|201994.9|201944.9|201978.9|201928.9|23
1733417180000|2024-12-05 16:46:20|201982.4|201932.4|201981.8|201931.8|201982.4|201932.4|201980.4|201930.4|6
1733417190000|2024-12-05 16:46:30|201982|201932|201981.9|201931.9|201983|201933|201980.8|201930.8|5
1733417200000|2024-12-05 16:46:40|201983.1|201933.1|201985.2|201935.2|201987.6|201937.6|201983.1|201933.1|6
1733417210000|2024-12-05 16:46:50|201983.6|201933.6|201987|201937|201987|201937|201980.2|201930.2|8
1733417220000|2024-12-05 16:47:00|201983.2|201933.2|201951.9|201901.9|201983.2|201933.2|201947.6|201897.6|23
1733417230000|2024-12-05 16:47:10|201952.3|201902.3|201967.7|201917.7|201967.7|201917.7|201952.3|201902.3|16
1733417240000|2024-12-05 16:47:20|201963.5|201913.5|201957.6|201907.6|201969.8|201919.8|201950.1|201900.1|17
1733417250000|2024-12-05 16:47:30|201952.6|201902.6|201921.9|201871.9|201952.6|201902.6|201916.1|201866.1|28
1733417260000|2024-12-05 16:47:40|201922|201872|201955.8|201905.8|201955.8|201905.8|201921.1|201871.1|19
1733417270000|2024-12-05 16:47:50|201965.7|201915.7|201970|201920|201970.9|201920.9|201963|201913|21
1733417280000|2024-12-05 16:48:00|201968.9|201918.9|201969.2|201919.2|201969.4|201919.4|201964.7|201914.7|12
1733417290000|2024-12-05 16:48:10|201969.4|201919.4|201975.1|201925.1|201975.5|201925.5|201966.1|201916.1|13
1733417300000|2024-12-05 16:48:20|201974.7|201924.7|201973.5|201923.5|201974.7|201924.7|201973.5|201923.5|2
1733417310000|2024-12-05 16:48:30|201973.7|201923.7|201977.2|201927.2|201977.2|201927.2|201973.7|201923.7|5
1733417320000|2024-12-05 16:48:40|201972.4|201922.4|201976|201926|201976|201926|201972.4|201922.4|2
1733417330000|2024-12-05 16:48:50|201975.6|201925.6|201975.4|201925.4|201976|201926|201975.4|201925.4|4
1733417340000|2024-12-05 16:49:00|201970.7|201920.7|201994.9|201904.9|201994.9|201925.3|201970.7|201904.9|5
1733417350000|2024-12-05 16:49:10|201996|201906|201995.2|201905.2|201996|201906|201994.8|201904.8|7
1733417360000|2024-12-05 16:49:20|201995.6|201905.6|201996.7|201906.7|201997|201907|201995.1|201905.1|5
1733417370000|2024-12-05 16:49:30|201995.9|201905.9|201966|201916|201995.9|201921.5|201965.5|201902.9|19
1733417380000|2024-12-05 16:49:40|201964.1|201914.1|201963.2|201913.2|201965.4|201915.4|201957|201907|24
1733417390000|2024-12-05 16:49:50|201963.3|201913.3|201991|201901|201991.6|201917.3|201963.3|201896.8|16
1733417400000|2024-12-05 16:50:00|201990.3|201900.3|202001.6|201911.6|202002.4|201912.4|201990.3|201900.3|22
1733417410000|2024-12-05 16:50:10|202001|201911|202009.4|201919.4|202011.3|201921.3|201998.7|201908.7|21
1733417420000|2024-12-05 16:50:20|202010.2|201920.2|202011.7|201921.7|202022.6|201932.6|202003.7|201913.7|13
1733417430000|2024-12-05 16:50:30|202011.9|201921.9|202018|201928|202019.7|201929.7|202010.7|201920.7|7
1733417440000|2024-12-05 16:50:40|202006.4|201916.4|202038.6|201988.6|202063.9|202001.5|202006.4|201916.4|19
1733417450000|2024-12-05 16:50:50|202058.4|201968.4|202045.6|201955.6|202064.7|201989.5|202030.8|201946.9|25
1733417460000|2024-12-05 16:51:00|202040.4|201950.4|202039.7|201949.7|202040.4|201950.4|202034.8|201944.8|6
1733417470000|2024-12-05 16:51:10|202034.7|201944.7|202010.5|201960.5|202040.4|201960.5|202010.5|201939.1|10
1733417480000|2024-12-05 16:51:20|202013|201963|202035.9|201945.9|202039|201969.2|202013|201944.1|12
1733417490000|2024-12-05 16:51:30|202034.2|201944.2|202023.1|201973.1|202034.2|201974.8|202022.7|201944.2|4
1733417500000|2024-12-05 16:51:40|202017.2|201967.2|202030|201940|202030|201967.2|202017.2|201938|3
1733417510000|2024-12-05 16:51:50|202023.7|201933.7|202005.3|201955.3|202023.7|201960.9|202005.3|201933.7|4
1733417520000|2024-12-05 16:52:00|202013|201963|202030.8|201940.8|202030.8|201963|202013|201939.2|4
1733417530000|2024-12-05 16:52:10|202016.8|201966.8|202009.6|201959.6|202033.6|201966.8|202009.5|201937.5|14
1733417540000|2024-12-05 16:52:20|202023.3|201933.3|201995.2|201905.2|202023.3|201933.3|201991.5|201901.5|8
1733417550000|2024-12-05 16:52:30|201995.3|201905.3|201995.4|201905.4|201995.4|201905.4|201995.3|201905.3|2
1733417560000|2024-12-05 16:52:40|201994.6|201904.6|201976.9|201926.9|201996.1|201932.3|201976.9|201904.6|8
1733417570000|2024-12-05 16:52:50|201979.8|201929.8|201975.4|201925.4|201979.8|201929.8|201974.2|201924.2|8
1733417580000|2024-12-05 16:53:00|201975.2|201925.2|201976.1|201926.1|201977.6|201927.6|201971.5|201921.5|19
1733417590000|2024-12-05 16:53:10|201974.5|201924.5|201977.7|201927.7|201977.7|201927.7|201974.5|201924.5|3
1733417600000|2024-12-05 16:53:20|201977.6|201927.6|201986.9|201936.9|201987.2|201937.2|201977.3|201927.3|10
1733417610000|2024-12-05 16:53:30|201984.1|201934.1|201984.3|201934.3|201987.1|201937.1|201981.8|201931.8|10
1733417620000|2024-12-05 16:53:40|201984.5|201934.5|201978|201928|202004.3|201934.5|201975|201912.6|12
1733417630000|2024-12-05 16:53:50|201978.2|201928.2|201977.4|201927.4|201978.2|201928.2|201977.4|201927.4|3
1733417640000|2024-12-05 16:54:00|201975.8|201925.8|201944|201894|201975.8|201925.8|201938.6|201888.6|13
1733417650000|2024-12-05 16:54:10|201944.1|201894.1|201942.1|201892.1|201944.4|201894.4|201936.6|201886.6|8
1733417660000|2024-12-05 16:54:20|201938.9|201888.9|201909.9|201859.9|201938.9|201888.9|201909.9|201859.9|5
1733417670000|2024-12-05 16:54:30|201911.8|201861.8|201905.6|201855.6|201914.7|201864.7|201905.6|201855.6|12
1733417680000|2024-12-05 16:54:40|201901.8|201851.8|201897|201847|201901.8|201851.8|201894.7|201844.7|13
1733417690000|2024-12-05 16:54:50|201894.7|201844.7|201881.2|201831.2|201895.7|201845.7|201877.5|201827.5|17
1733417700000|2024-12-05 16:55:00|201881.1|201831.1|201860|201810|201881.1|201831.1|201859|201809|16
1733417710000|2024-12-05 16:55:10|201858.8|201808.8|201856.4|201806.4|201863|201813|201855|201805|15
1733417720000|2024-12-05 16:55:20|201856.6|201806.6|201869.7|201819.7|201880.8|201830.8|201856.4|201806.4|23
1733417730000|2024-12-05 16:55:30|201869.9|201819.9|201871.1|201821.1|201871.8|201821.8|201869.5|201819.5|13
1733417740000|2024-12-05 16:55:40|201868.9|201818.9|201877.4|201827.4|201877.8|201827.8|201863.3|201813.3|24
1733417750000|2024-12-05 16:55:50|201877.6|201827.6|201877.4|201827.4|201877.8|201827.8|201876.8|201826.8|14
1733417760000|2024-12-05 16:56:00|201878.6|201828.6|201924.3|201874.3|201938.1|201888.1|201878.6|201828.6|23
1733417770000|2024-12-05 16:56:10|201907.9|201857.9|201955.5|201905.5|201957.2|201907.2|201894.4|201844.4|18
1733417780000|2024-12-05 16:56:20|201953.3|201903.3|201933.9|201883.9|201953.3|201903.3|201927.8|201877.8|17
1733417790000|2024-12-05 16:56:30|201932.6|201882.6|201927.9|201877.9|201932.8|201882.8|201924.1|201874.1|12
1733417800000|2024-12-05 16:56:40|201929.5|201879.5|201927.9|201877.9|201935.9|201885.9|201925.3|201875.3|13
1733417810000|2024-12-05 16:56:50|201929.6|201879.6|201930.9|201880.9|201931|201881|201920.9|201870.9|22
1733417820000|2024-12-05 16:57:00|201931.5|201881.5|201926.6|201876.6|201934.7|201884.7|201926.6|201876.6|18
1733417830000|2024-12-05 16:57:10|201927.6|201877.6|201931.3|201881.3|201934.4|201884.4|201926|201876|9
1733417840000|2024-12-05 16:57:20|201931.4|201881.4|201930.5|201880.5|201931.4|201881.4|201929.7|201879.7|6
1733417850000|2024-12-05 16:57:30|201931.4|201881.4|201934.3|201884.3|201934.3|201884.3|201931.4|201881.4|11
1733417860000|2024-12-05 16:57:40|201933.2|201883.2|201930.2|201880.2|201934|201884|201930.2|201880.2|9
1733417870000|2024-12-05 16:57:50|201934.9|201884.9|201935.9|201885.9|201935.9|201885.9|201934|201884|8
1733417880000|2024-12-05 16:58:00|201936.7|201886.7|201929.7|201879.7|201937.3|201887.3|201923.5|201873.5|24
1733417890000|2024-12-05 16:58:10|201929.8|201879.8|201931.3|201881.3|201933.9|201883.9|201928.7|201878.7|16
1733417900000|2024-12-05 16:58:20|201931.5|201881.5|201935.6|201885.6|201937.7|201887.7|201928|201878|21
1733417910000|2024-12-05 16:58:30|201936.1|201886.1|201932.6|201882.6|201936.1|201886.1|201930.9|201880.9|7
1733417920000|2024-12-05 16:58:40|201931.9|201881.9|201938.3|201888.3|201938.3|201888.3|201929.4|201879.4|18
1733417930000|2024-12-05 16:58:50|201934.1|201884.1|201927.2|201877.2|201934.1|201884.1|201927.2|201877.2|19
1733417940000|2024-12-05 16:59:00|201928|201878|201918.3|201868.3|201928.9|201878.9|201892.3|201842.3|18
1733417950000|2024-12-05 16:59:10|201917.3|201867.3|201929.5|201879.5|201929.5|201879.5|201910|201860|23
1733417960000|2024-12-05 16:59:20|201929.1|201879.1|201931.4|201881.4|201933.9|201883.9|201921.3|201871.3|15
1733417970000|2024-12-05 16:59:30|201934.8|201884.8|201948.5|201898.5|201954.9|201904.9|201934.8|201884.8|16
1733417980000|2024-12-05 16:59:40|201948.3|201898.3|202012.4|201962.4|202015.6|201965.6|201948.1|201898.1|19
1733417990000|2024-12-05 16:59:50|202015|201965|202017.3|201967.3|202027.5|201977.5|202011.3|201961.3|18
1733418000000|2024-12-05 17:00:00|202017.5|201967.5|202060.4|201970.4|202064.3|201974.3|202010.1|201960.1|12
1733418010000|2024-12-05 17:00:10|202061.4|201971.4|202062.2|201972.2|202064|201974|202061.3|201971.3|4
1733418020000|2024-12-05 17:00:20|202064.2|201974.2|202061.5|201971.5|202064.7|201974.7|202061.5|201971.5|7
1733418030000|2024-12-05 17:00:30|202059.9|201969.9|202061.6|201971.6|202063.5|201973.5|202058.5|201968.5|6
1733418040000|2024-12-05 17:00:40|202064.3|201974.3|202091.8|202041.8|202091.8|202041.8|202062.4|201972.4|6
1733418050000|2024-12-05 17:00:50|202114|202024|202117|202027|202117.2|202027.2|202113.2|202023.2|13
1733418060000|2024-12-05 17:01:00|202116.2|202026.2|202117.3|202027.3|202127.3|202037.3|202116.2|202026.2|12
1733418070000|2024-12-05 17:01:10|202118.4|202028.4|202064.8|202014.8|202119.6|202029.6|202064.8|202014.8|9
1733418080000|2024-12-05 17:01:20|202065.1|202015.1|202084.7|202034.7|202088.7|202038.7|202057.5|202007.5|22
1733418090000|2024-12-05 17:01:30|202085.7|202035.7|202091.8|202001.8|202105.5|202036.1|202085.7|202001.5|27
1733418100000|2024-12-05 17:01:40|202091.7|202001.7|202102.3|202012.3|202104.7|202014.7|202091.5|202001.5|23
1733418110000|2024-12-05 17:01:50|202102.1|202012.1|202090.7|202000.7|202105.1|202015.1|202090.7|202000.7|30
1733418120000|2024-12-05 17:02:00|202101.7|202011.7|202081|202031|202103.8|202032.7|202080.2|202003.7|28
1733418130000|2024-12-05 17:02:10|202080.3|202030.3|202067.4|202017.4|202081.4|202031.4|202067.4|202017.4|24
1733418140000|2024-12-05 17:02:20|202069.9|202019.9|202076.1|202026.1|202080.7|202030.7|202069|202019|26
1733418150000|2024-12-05 17:02:30|202075.4|202025.4|202076.8|202026.8|202078.4|202028.4|202072.3|202022.3|7
1733418160000|2024-12-05 17:02:40|202076.7|202026.7|202081.1|202031.1|202081.5|202031.5|202076.7|202026.7|9
1733418170000|2024-12-05 17:02:50|202079.4|202029.4|202071.1|202021.1|202079.6|202029.6|202070.8|202020.8|12
1733418180000|2024-12-05 17:03:00|202072.6|202022.6|202079.7|202029.7|202080.5|202030.5|202072.6|202022.6|15
1733418190000|2024-12-05 17:03:10|202080.6|202030.6|202078.8|202028.8|202087.8|202037.8|202078.6|202028.6|20
1733418200000|2024-12-05 17:03:20|202078.6|202028.6|202052.5|202002.5|202079|202029|202051.5|202001.5|17
1733418210000|2024-12-05 17:03:30|202053.4|202003.4|202052.8|202002.8|202058.9|202008.9|202052.8|202002.8|23
1733418220000|2024-12-05 17:03:40|202053|202003|202059.2|202009.2|202060.7|202010.7|202053|202003|16
1733418230000|2024-12-05 17:03:50|202059.1|202009.1|202045.6|201995.6|202059.6|202009.6|202045.6|201995.6|23
1733418240000|2024-12-05 17:04:00|202043.8|201993.8|201966.5|201916.5|202046.1|201996.1|201958.4|201908.4|21
1733418250000|2024-12-05 17:04:10|201963.4|201913.4|201983.8|201933.8|201986.1|201936.1|201961.4|201911.4|24
1733418260000|2024-12-05 17:04:20|201984|201934|201986|201936|201986|201936|201980.2|201930.2|8
1733418270000|2024-12-05 17:04:30|201984.6|201934.6|202008.3|201958.3|202017.4|201967.4|201977.5|201927.5|21
1733418280000|2024-12-05 17:04:40|202006.8|201956.8|202003.7|201953.7|202006.8|201956.8|201999.9|201949.9|23
1733418290000|2024-12-05 17:04:50|202003.3|201953.3|202002.9|201952.9|202004.3|201954.3|202002.6|201952.6|16
1733418300000|2024-12-05 17:05:00|202004.6|201954.6|202005.4|201955.4|202005.9|201955.9|202002.9|201952.9|14
1733418310000|2024-12-05 17:05:10|202005.6|201955.6|202003.3|201953.3|202006.1|201956.1|202003.1|201953.1|10
1733418320000|2024-12-05 17:05:20|202003.5|201953.5|202005.8|201955.8|202007|201957|202002.6|201952.6|7
1733418330000|2024-12-05 17:05:30|202011.9|201961.9|202041|201991|202044.3|201994.3|202011.9|201961.9|17
1733418340000|2024-12-05 17:05:40|202045.2|201995.2|202043.9|201993.9|202045.4|201995.4|202040.2|201990.2|15
1733418350000|2024-12-05 17:05:50|202042.5|201992.5|202069.8|201979.8|202069.8|201992.5|202042.3|201964.6|13
1733418360000|2024-12-05 17:06:00|202069.6|201979.6|202058.5|201968.5|202072.9|201982.9|202058.5|201968.5|25
1733418370000|2024-12-05 17:06:10|202056.9|201966.9|202058.7|201968.7|202059.1|201969.1|202056.7|201966.7|7
1733418380000|2024-12-05 17:06:20|202057.2|201967.2|202062.5|201972.5|202062.5|201972.5|202056.7|201966.7|10
1733418390000|2024-12-05 17:06:30|202061.4|201971.4|202041.6|201991.6|202063|201995.1|202041.6|201971.4|11
1733418400000|2024-12-05 17:06:40|202041.4|201991.4|202116.7|202026.7|202125.6|202035.6|202041.4|201991.4|27
1733418410000|2024-12-05 17:06:50|202115.1|202025.1|202096.3|202006.3|202118.9|202028.9|202096.3|202006.3|30
1733418420000|2024-12-05 17:07:00|202097.3|202007.3|202113.9|202023.9|202117.5|202027.5|202095.9|202005.9|32
1733418430000|2024-12-05 17:07:10|202115.2|202025.2|202111.6|202021.6|202115.9|202025.9|202109.8|202019.8|10
1733418440000|2024-12-05 17:07:20|202112.6|202022.6|202111.4|202021.4|202114.4|202024.4|202110.8|202020.8|15
1733418450000|2024-12-05 17:07:30|202111.6|202021.6|202097.7|202047.7|202111.6|202047.7|202097.7|202018.4|23
1733418460000|2024-12-05 17:07:40|202098.3|202048.3|202089|202039|202098.3|202048.3|202087.4|202037.4|18
1733418470000|2024-12-05 17:07:50|202090|202040|202114.5|202024.5|202115.4|202040.7|202090|202021.5|17
1733418480000|2024-12-05 17:08:00|202123.5|202033.5|202121.6|202031.6|202123.5|202033.5|202120.7|202030.7|10
1733418490000|2024-12-05 17:08:10|202125.3|202035.3|202127.3|202037.3|202128.1|202038.1|202125.1|202035.1|16
1733418500000|2024-12-05 17:08:20|202127.9|202037.9|202124.9|202034.9|202129.1|202039.1|202124|202034|9
1733418510000|2024-12-05 17:08:30|202124.7|202034.7|202128|202038|202132.2|202042.2|202124.7|202034.7|13
1733418520000|2024-12-05 17:08:40|202127.6|202037.6|202085.8|202035.8|202127.6|202064.8|202085.8|202035|22
1733418530000|2024-12-05 17:08:50|202085|202035|202041.6|201991.6|202085.3|202035.3|202041.6|201991.6|18
1733418540000|2024-12-05 17:09:00|202063|201973|202062.7|201972.7|202063.5|201973.5|202062.5|201972.5|13
1733418550000|2024-12-05 17:09:10|202063|201973|202064|201974|202064|201974|202063|201973|3
1733418560000|2024-12-05 17:09:20|202062.7|201972.7|202069.5|201979.5|202069.5|201979.5|202057.8|201967.8|14
1733418570000|2024-12-05 17:09:30|202068.7|201978.7|202067.5|201977.5|202069.7|201979.7|202065.2|201975.2|13
1733418580000|2024-12-05 17:09:40|202067|201977|202068.2|201978.2|202068.7|201978.7|202065.8|201975.8|10
1733418590000|2024-12-05 17:09:50|202069|201979|202066.7|201976.7|202069|201979|202066.7|201976.7|17
1733418600000|2024-12-05 17:10:00|202066|201976|202069.1|201979.1|202080.6|201990.6|202066|201976|19
1733418610000|2024-12-05 17:10:10|202068.9|201978.9|202081.4|201991.4|202084.2|201994.2|202067.9|201977.9|16
1733418620000|2024-12-05 17:10:20|202079.5|201989.5|202076.8|201986.8|202080.1|201990.1|202073.9|201983.9|12
1733418630000|2024-12-05 17:10:30|202078.5|201988.5|202090.5|202040.5|202093.1|202043.1|202078.5|201988.5|15
1733418640000|2024-12-05 17:10:40|202090.7|202040.7|202091.4|202041.4|202094.7|202044.7|202090.7|202040.7|14
1733418650000|2024-12-05 17:10:50|202091.7|202041.7|202075.4|202025.4|202095.1|202045.1|202072.7|202022.7|19
1733418660000|2024-12-05 17:11:00|202075.6|202025.6|202094.8|202044.8|202097.4|202047.4|202068.9|202018.9|19
1733418670000|2024-12-05 17:11:10|202094.4|202044.4|202113.3|202023.3|202114.3|202044.8|202091.8|202022.8|11
1733418680000|2024-12-05 17:11:20|202113.1|202023.1|202111.4|202021.4|202115.6|202025.6|202111.4|202021.4|15
1733418690000|2024-12-05 17:11:30|202113.1|202023.1|202153.6|202063.6|202159.4|202069.4|202112.8|202022.8|10
1733418700000|2024-12-05 17:11:40|202153.8|202063.8|202154.4|202064.4|202154.8|202064.8|202153|202063|16
1733418710000|2024-12-05 17:11:50|202154.1|202064.1|202154.5|202064.5|202156.6|202066.6|202154.1|202064.1|6
1733418720000|2024-12-05 17:12:00|202144.9|202054.9|202155.5|202065.5|202156.2|202066.2|202144.9|202054.9|14
1733418730000|2024-12-05 17:12:10|202158.4|202068.4|202137.3|202087.3|202158.4|202090.5|202137.1|202068.4|8
1733418740000|2024-12-05 17:12:20|202137.5|202087.5|202137.5|202087.5|202137.5|202087.5|202137.5|202087.5|1
1733418750000|2024-12-05 17:12:30|202137.4|202087.4|202137.4|202087.4|202137.4|202087.4|202136.8|202086.8|5
1733418760000|2024-12-05 17:12:40|202137.3|202087.3|202156.4|202066.4|202156.4|202087.4|202137.3|202066.4|3
1733418770000|2024-12-05 17:12:50|202161.7|202071.7|202147.7|202097.7|202161.7|202105.5|202147.7|202071.7|8
1733418780000|2024-12-05 17:13:00|202151.1|202101.1|202207.1|202117.1|202215.8|202146.5|202151.1|202101.1|30
1733418790000|2024-12-05 17:13:10|202205.6|202115.6|202204.2|202114.2|202209.2|202119.2|202199.8|202109.8|27
1733418800000|2024-12-05 17:13:20|202204.4|202114.4|202214.6|202124.6|202220.5|202130.5|202204.4|202114.4|25
1733418810000|2024-12-05 17:13:30|202216.9|202126.9|202214.6|202124.6|202217.5|202127.5|202212.2|202122.2|12
1733418820000|2024-12-05 17:13:40|202213.2|202123.2|202228.7|202138.7|202229.6|202166.3|202209.2|202123.2|17
1733418830000|2024-12-05 17:13:50|202227.2|202137.2|202229.2|202139.2|202237.2|202147.2|202226.5|202136.5|6
1733418840000|2024-12-05 17:14:00|202228.4|202138.4|202210.5|202120.5|202228.5|202138.5|202204.5|202114.5|29
1733418850000|2024-12-05 17:14:10|202211|202121|202178.4|202088.4|202211|202121|202170.8|202080.8|27
1733418860000|2024-12-05 17:14:20|202176.7|202086.7|202181.9|202091.9|202192.5|202102.5|202170.8|202080.8|21
1733418870000|2024-12-05 17:14:30|202181.8|202091.8|202153|202063|202181.8|202091.8|202151.8|202061.8|28
1733418880000|2024-12-05 17:14:40|202150.9|202060.9|202154.1|202064.1|202155.6|202065.6|202150.9|202060.9|13
1733418890000|2024-12-05 17:14:50|202154.6|202064.6|202154.7|202064.7|202156.3|202066.3|202152.9|202062.9|8
1733418900000|2024-12-05 17:15:00|202154.9|202064.9|202136.6|202086.6|202167.9|202087.2|202134.1|202064.8|15
1733418910000|2024-12-05 17:15:10|202134.9|202084.9|202192.8|202102.8|202193|202124.6|202134.6|202084.6|27
1733418920000|2024-12-05 17:15:20|202192.9|202102.9|202198.5|202108.5|202212.4|202122.4|202192.9|202102.9|15
1733418930000|2024-12-05 17:15:30|202198.6|202108.6|202190.6|202100.6|202202.1|202112.1|202153.3|202063.3|24
1733418940000|2024-12-05 17:15:40|202191.9|202101.9|202183.2|202093.2|202199.5|202109.5|202181|202091|30
1733418950000|2024-12-05 17:15:50|202184.7|202094.7|202185.3|202095.3|202187.2|202097.2|202182.7|202092.7|13
1733418960000|2024-12-05 17:16:00|202187.1|202097.1|202164.4|202114.4|202187.1|202114.4|202153.2|202093.7|14
1733418970000|2024-12-05 17:16:10|202161.8|202111.8|202153.3|202103.3|202165.1|202115.1|202145.2|202095.2|29
1733418980000|2024-12-05 17:16:20|202153.2|202103.2|202180|202090|202180|202108.1|202153|202084|23
1733418990000|2024-12-05 17:16:30|202179.9|202089.9|202193.6|202143.6|202199.8|202149.8|202178.4|202088.4|23
1733419000000|2024-12-05 17:16:40|202194.3|202144.3|202187.9|202137.9|202195.1|202145.1|202187.7|202137.7|14
1733419010000|2024-12-05 17:16:50|202187|202137|202182.7|202132.7|202187.9|202137.9|202179.5|202129.5|14
1733419020000|2024-12-05 17:17:00|202184.7|202134.7|202183|202133|202184.7|202134.7|202169.9|202119.9|19
1733419030000|2024-12-05 17:17:10|202181.8|202131.8|202186.2|202136.2|202186.2|202136.2|202181.8|202131.8|8
1733419040000|2024-12-05 17:17:20|202188|202138|202210.1|202160.1|202211.9|202161.9|202188|202138|12
1733419050000|2024-12-05 17:17:30|202210.4|202160.4|202208.4|202158.4|202210.4|202160.4|202207.8|202157.8|13
1733419060000|2024-12-05 17:17:40|202209.1|202159.1|202210.5|202160.5|202210.9|202160.9|202208.4|202158.4|6
1733419070000|2024-12-05 17:17:50|202212.5|202162.5|202212.5|202162.5|202212.5|202162.5|202212.5|202162.5|1
1733419080000|2024-12-05 17:18:00|202211.5|202161.5|202145.3|202095.3|202211.5|202161.5|202145.3|202095.3|23
1733419090000|2024-12-05 17:18:10|202151.5|202101.5|202170.4|202120.4|202179.3|202129.3|202151.5|202101.5|31
1733419100000|2024-12-05 17:18:20|202170.2|202120.2|202190.7|202140.7|202192.2|202142.2|202170.2|202120.2|16
1733419110000|2024-12-05 17:18:30|202189.2|202139.2|202198.5|202148.5|202198.9|202148.9|202185.1|202135.1|8
1733419120000|2024-12-05 17:18:40|202198.3|202148.3|202203.8|202153.8|202204.4|202154.4|202198.3|202148.3|10
1733419130000|2024-12-05 17:18:50|202203.6|202153.6|202209.5|202159.5|202209.5|202159.5|202202.8|202152.8|7
1733419140000|2024-12-05 17:19:00|202210.1|202160.1|202210.4|202160.4|202210.4|202160.4|202207.9|202157.9|5
1733419150000|2024-12-05 17:19:10|202209.4|202159.4|202158.1|202108.1|202209.4|202159.4|202154.6|202104.6|11
1733419160000|2024-12-05 17:19:20|202159.3|202109.3|202208.4|202158.4|202214.2|202164.2|202158.9|202108.9|27
1733419170000|2024-12-05 17:19:30|202207.4|202157.4|202201.3|202151.3|202207.4|202157.4|202200.7|202150.7|15
1733419180000|2024-12-05 17:19:40|202201.5|202151.5|202197.6|202147.6|202202.7|202152.7|202196.5|202146.5|14
1733419190000|2024-12-05 17:19:50|202196.2|202146.2|202197.7|202147.7|202200.5|202150.5|202195.5|202145.5|13
1733419200000|2024-12-05 17:20:00|202200.6|202150.6|202208.2|202158.2|202213|202163|202198.2|202148.2|17
1733419210000|2024-12-05 17:20:10|202208.4|202158.4|202207.8|202157.8|202208.4|202158.4|202207.8|202157.8|6
1733419220000|2024-12-05 17:20:20|202207.4|202157.4|202208.8|202158.8|202211|202161|202207.4|202157.4|4
1733419230000|2024-12-05 17:20:30|202208.6|202158.6|202217.5|202127.5|202225.4|202158.6|202206.3|202127.5|6
1733419240000|2024-12-05 17:20:40|202218|202128|202227.6|202137.6|202228.3|202138.3|202218|202128|7
1733419260000|2024-12-05 17:21:00|202232.5|202142.5|202224.7|202134.7|202232.5|202142.5|202221|202131|11
1733419270000|2024-12-05 17:21:10|202223|202133|202195.7|202105.7|202223|202133|202187.9|202097.9|16
1733419280000|2024-12-05 17:21:20|202198.1|202108.1|202206.4|202116.4|202208.6|202118.6|202196.4|202106.4|11
1733419290000|2024-12-05 17:21:30|202208.5|202118.5|202210|202120|202210.3|202120.3|202207.5|202117.5|17
1733419300000|2024-12-05 17:21:40|202209.4|202119.4|202184.2|202134.2|202209.4|202138.1|202182.1|202119.4|17
1733419310000|2024-12-05 17:21:50|202183.8|202133.8|202187.4|202137.4|202188.8|202138.8|202176.5|202126.5|11
1733419320000|2024-12-05 17:22:00|202188.6|202138.6|202193.7|202143.7|202194.7|202144.7|202188.6|202138.6|8
1733419330000|2024-12-05 17:22:10|202195.2|202145.2|202208.6|202158.6|202211.2|202161.2|202195.2|202145.2|10
1733419340000|2024-12-05 17:22:20|202208.8|202158.8|202221.7|202171.7|202243|202193|202208.8|202158.8|13
1733419350000|2024-12-05 17:22:30|202222.5|202172.5|202214.7|202164.7|202222.5|202172.5|202210.2|202160.2|13
1733419360000|2024-12-05 17:22:40|202213.3|202163.3|202213.4|202163.4|202214.3|202164.3|202210.2|202160.2|24
1733419370000|2024-12-05 17:22:50|202213.8|202163.8|202211.3|202161.3|202213.8|202163.8|202208|202158|15
1733419380000|2024-12-05 17:23:00|202211.5|202161.5|202200.3|202150.3|202211.5|202161.5|202198.7|202148.7|17
1733419390000|2024-12-05 17:23:10|202202.2|202152.2|202214.9|202164.9|202214.9|202164.9|202202.2|202152.2|21
1733419400000|2024-12-05 17:23:20|202214.6|202164.6|202219.5|202169.5|202219.5|202169.5|202211.8|202161.8|22
1733419410000|2024-12-05 17:23:30|202220.5|202170.5|202236.7|202186.7|202236.7|202186.7|202220.5|202170.5|16
1733419420000|2024-12-05 17:23:40|202236.9|202186.9|202248|202198|202248|202198|202236.9|202186.9|11
1733419440000|2024-12-05 17:24:00|202249.4|202199.4|202253.5|202203.5|202253.7|202203.7|202249.4|202199.4|5
1733419450000|2024-12-05 17:24:10|202251.9|202201.9|202196.9|202146.9|202251.9|202201.9|202196.4|202146.4|15
1733419460000|2024-12-05 17:24:20|202196.5|202146.5|202178.2|202128.2|202196.7|202146.7|202178.2|202128.2|23
1733419470000|2024-12-05 17:24:30|202175.5|202125.5|202171.6|202121.6|202179.8|202129.8|202170.1|202120.1|18
1733419480000|2024-12-05 17:24:40|202174.6|202124.6|202167.1|202117.1|202174.6|202124.6|202167.1|202117.1|8
1733419490000|2024-12-05 17:24:50|202161.8|202111.8|202158|202108|202164.5|202114.5|202157.8|202107.8|13
1733419500000|2024-12-05 17:25:00|202158.4|202108.4|202238.1|202188.1|202242.6|202192.6|202158.4|202108.4|28
1733419510000|2024-12-05 17:25:10|202238|202188|202248.8|202198.8|202248.9|202198.9|202238|202188|11
1733419520000|2024-12-05 17:25:20|202248.3|202198.3|202242.5|202192.5|202248.3|202198.3|202240.9|202190.9|19
1733419530000|2024-12-05 17:25:30|202241.6|202191.6|202231|202181|202242.3|202192.3|202229.6|202179.6|27
1733419540000|2024-12-05 17:25:40|202230|202180|202262.6|202172.6|202262.6|202184.9|202230|202165.9|18
1733419550000|2024-12-05 17:25:50|202262.1|202172.1|202270|202180|202271.4|202181.4|202262.1|202172.1|9
1733419560000|2024-12-05 17:26:00|202271.4|202181.4|202287.8|202197.8|202292.2|202202.2|202270.5|202180.5|25
1733419570000|2024-12-05 17:26:10|202288.5|202198.5|202264.8|202214.8|202288.6|202218.1|202261.9|202197.1|15
1733419580000|2024-12-05 17:26:20|202265.6|202215.6|202232.1|202182.1|202265.6|202215.6|202218.1|202168.1|15
1733419590000|2024-12-05 17:26:30|202232.4|202182.4|202237.9|202187.9|202253|202203|202226.9|202176.9|24
1733419600000|2024-12-05 17:26:40|202239.3|202189.3|202251.2|202201.2|202251.7|202201.7|202238.3|202188.3|17
1733419610000|2024-12-05 17:26:50|202250.6|202200.6|202258.2|202208.2|202259.6|202209.6|202250.3|202200.3|21
1733419620000|2024-12-05 17:27:00|202259.8|202209.8|202255.5|202205.5|202262.7|202212.7|202252.7|202202.7|21
1733419630000|2024-12-05 17:27:10|202256.8|202206.8|202267.8|202217.8|202280.3|202230.3|202252.4|202202.4|24
1733419640000|2024-12-05 17:27:20|202267.5|202217.5|202251.7|202201.7|202270.1|202220.1|202251.7|202201.7|15
1733419650000|2024-12-05 17:27:30|202252.7|202202.7|202252.3|202202.3|202258|202208|202252.3|202202.3|12
1733419660000|2024-12-05 17:27:40|202252.5|202202.5|202253.2|202203.2|202253.4|202203.4|202249.7|202199.7|17
1733419670000|2024-12-05 17:27:50|202253.3|202203.3|202253.5|202203.5|202257.3|202207.3|202253|202203|23
1733419680000|2024-12-05 17:28:00|202254.5|202204.5|202273.1|202223.1|202274.3|202224.3|202254.5|202204.5|24
1733419690000|2024-12-05 17:28:10|202273.6|202223.6|202283|202233|202283.3|202233.3|202273.1|202223.1|18
1733419700000|2024-12-05 17:28:20|202284.2|202234.2|202283.9|202233.9|202285.9|202235.9|202282.9|202232.9|18
1733419710000|2024-12-05 17:28:30|202283.7|202233.7|202258.1|202208.1|202283.7|202233.7|202257.8|202207.8|12
1733419720000|2024-12-05 17:28:40|202258.4|202208.4|202250.7|202200.7|202258.8|202208.8|202249.7|202199.7|18
1733419730000|2024-12-05 17:28:50|202249.7|202199.7|202244.3|202194.3|202249.7|202199.7|202244.1|202194.1|6
1733419740000|2024-12-05 17:29:00|202244.4|202194.4|202267.8|202217.8|202285.4|202235.4|202244.4|202194.4|23
1733419750000|2024-12-05 17:29:10|202270.2|202220.2|202257.3|202207.3|202270.2|202220.2|202253.5|202203.5|16
1733419760000|2024-12-05 17:29:20|202256.3|202206.3|202260.7|202210.7|202260.7|202210.7|202248.3|202198.3|12
1733419770000|2024-12-05 17:29:30|202259.6|202209.6|202256.4|202206.4|202260.6|202210.6|202253.6|202203.6|11
1733419780000|2024-12-05 17:29:40|202256.2|202206.2|202254.1|202204.1|202256.2|202206.2|202252.9|202202.9|7
1733419790000|2024-12-05 17:29:50|202254.5|202204.5|202250.5|202200.5|202254.7|202204.7|202250.1|202200.1|7
1733419800000|2024-12-05 17:30:00|202252.1|202202.1|202253.7|202203.7|202254.3|202204.3|202251.6|202201.6|10
1733419810000|2024-12-05 17:30:10|202253.5|202203.5|202290.9|202240.9|202293.1|202243.1|202251.9|202201.9|14
1733419820000|2024-12-05 17:30:20|202291.9|202241.9|202284.2|202234.2|202291.9|202241.9|202283.3|202233.3|14
1733419830000|2024-12-05 17:30:30|202283.2|202233.2|202284|202234|202288.5|202238.5|202280.8|202230.8|15
1733419840000|2024-12-05 17:30:40|202285.3|202235.3|202293.3|202243.3|202293.3|202243.3|202283.5|202233.5|15
1733419850000|2024-12-05 17:30:50|202292.1|202242.1|202285.3|202235.3|202292.1|202242.1|202283.3|202233.3|16
1733419860000|2024-12-05 17:31:00|202287.5|202237.5|202291.4|202241.4|202295.7|202245.7|202285.3|202235.3|16
1733419870000|2024-12-05 17:31:10|202291.8|202241.8|202282.7|202232.7|202292.3|202242.3|202282.7|202232.7|21
1733419880000|2024-12-05 17:31:20|202283.6|202233.6|202285.5|202235.5|202286|202236|202281|202231|16
1733419890000|2024-12-05 17:31:30|202285.9|202235.9|202286|202236|202294.7|202244.7|202278.6|202228.6|19
1733419900000|2024-12-05 17:31:40|202286.1|202236.1|202340.9|202290.9|202345.3|202295.3|202286.1|202236.1|22
1733419910000|2024-12-05 17:31:50|202339.9|202289.9|202319.5|202269.5|202339.9|202289.9|202319.5|202269.5|23
1733419920000|2024-12-05 17:32:00|202320.4|202270.4|202330.5|202280.5|202337.6|202287.6|202319.3|202269.3|24
1733419930000|2024-12-05 17:32:10|202329.9|202279.9|202332.4|202282.4|202337.6|202287.6|202325.9|202275.9|27
1733419940000|2024-12-05 17:32:20|202330.2|202280.2|202332.3|202282.3|202337.9|202287.9|202329.1|202279.1|25
1733419950000|2024-12-05 17:32:30|202352.3|202262.3|202335.2|202285.2|202356.9|202285.2|202332.2|202262.3|12
1733419960000|2024-12-05 17:32:40|202334.7|202284.7|202337.6|202287.6|202337.6|202287.6|202331.7|202281.7|17
1733419970000|2024-12-05 17:32:50|202337.5|202287.5|202338.4|202288.4|202340.9|202290.9|202334.3|202284.3|21
1733419980000|2024-12-05 17:33:00|202338.9|202288.9|202340.4|202290.4|202341.1|202291.1|202331.8|202281.8|28
1733419990000|2024-12-05 17:33:10|202339.6|202289.6|202342.7|202292.7|202347.7|202297.7|202337.6|202287.6|31
1733420000000|2024-12-05 17:33:20|202342.8|202292.8|202307.9|202257.9|202346.2|202296.2|202302.5|202252.5|11
1733420010000|2024-12-05 17:33:30|202307.6|202257.6|202308|202258|202309.1|202259.1|202305.9|202255.9|16
1733420020000|2024-12-05 17:33:40|202307.6|202257.6|202307.3|202257.3|202307.6|202257.6|202307.3|202257.3|5
1733420030000|2024-12-05 17:33:50|202308.1|202258.1|202306.1|202256.1|202308.1|202258.1|202304.8|202254.8|11
1733420040000|2024-12-05 17:34:00|202307.1|202257.1|202306.8|202256.8|202307.6|202257.6|202306.8|202256.8|10
1733420050000|2024-12-05 17:34:10|202305.6|202255.6|202307.1|202257.1|202307.2|202257.2|202305.6|202255.6|12
1733420060000|2024-12-05 17:34:20|202307.4|202257.4|202307.2|202257.2|202307.4|202257.4|202306.2|202256.2|9
1733420070000|2024-12-05 17:34:30|202309.3|202259.3|202310.1|202260.1|202310.1|202260.1|202306.9|202256.9|10
1733420080000|2024-12-05 17:34:40|202309.9|202259.9|202315.9|202265.9|202320.5|202270.5|202302.2|202252.2|22
1733420090000|2024-12-05 17:34:50|202316|202266|202317.5|202267.5|202318.4|202268.4|202315.7|202265.7|22
1733420100000|2024-12-05 17:35:00|202317.4|202267.4|202336.3|202286.3|202339|202289|202317.4|202267.4|23
1733420110000|2024-12-05 17:35:10|202334.3|202284.3|202316.8|202266.8|202334.3|202284.3|202316.2|202266.2|22
1733420120000|2024-12-05 17:35:20|202317.2|202267.2|202317.3|202267.3|202320.6|202270.6|202311.5|202261.5|23
1733420130000|2024-12-05 17:35:30|202317.1|202267.1|202317|202267|202319.2|202269.2|202317|202267|12
1733420140000|2024-12-05 17:35:40|202317.6|202267.6|202243.1|202153.1|202321.4|202271.4|202242|202152.5|17
1733420150000|2024-12-05 17:35:50|202246|202156|202276.4|202186.4|202284.4|202194.4|202233.2|202143.2|25
1733420160000|2024-12-05 17:36:00|202276.3|202186.3|202286|202196|202286|202196|202274.3|202184.3|27
1733420170000|2024-12-05 17:36:10|202285.7|202195.7|202302.7|202212.7|202305.5|202215.5|202282.6|202192.6|29
1733420180000|2024-12-05 17:36:20|202302.3|202212.3|202259.7|202209.7|202305.1|202215.1|202259.6|202206.6|15
1733420190000|2024-12-05 17:36:30|202259.1|202209.1|202296.1|202246.1|202300.3|202250.3|202250.8|202200.8|23
1733420200000|2024-12-05 17:36:40|202296.2|202246.2|202314.6|202264.6|202317|202267|202296.2|202246.2|17
1733420210000|2024-12-05 17:36:50|202315.3|202265.3|202328.6|202278.6|202328.6|202278.6|202314.7|202264.7|27
1733420220000|2024-12-05 17:37:00|202328|202278|202264.4|202214.4|202331.9|202281.9|202263.1|202213.1|23
1733420230000|2024-12-05 17:37:10|202265.6|202215.6|202256.1|202206.1|202265.6|202215.6|202254.5|202204.5|17
1733420240000|2024-12-05 17:37:20|202257.1|202207.1|202286.4|202236.4|202290.5|202240.5|202257.1|202207.1|23
1733420250000|2024-12-05 17:37:30|202281.4|202231.4|202285.2|202235.2|202301.6|202251.6|202281.4|202231.4|21
1733420260000|2024-12-05 17:37:40|202286.1|202236.1|202294.4|202244.4|202303.1|202253.1|202286.1|202236.1|13
1733420270000|2024-12-05 17:37:50|202294.7|202244.7|202295.4|202245.4|202296.4|202246.4|202293|202243|10
1733420280000|2024-12-05 17:38:00|202295.7|202245.7|202291.3|202241.3|202295.7|202245.7|202289|202239|15
1733420290000|2024-12-05 17:38:10|202291.1|202241.1|202304.1|202254.1|202332.8|202282.8|202291.1|202241.1|26
1733420300000|2024-12-05 17:38:20|202305|202255|202313|202263|202313.5|202263.5|202304.6|202254.6|19
1733420310000|2024-12-05 17:38:30|202312.4|202262.4|202325.5|202275.5|202327.2|202277.2|202310.7|202260.7|19
1733420320000|2024-12-05 17:38:40|202324.1|202274.1|202320.6|202270.6|202328.4|202278.4|202320.5|202270.5|13
1733420330000|2024-12-05 17:38:50|202321.5|202271.5|202314.3|202264.3|202321.7|202271.7|202314.1|202264.1|13
1733420340000|2024-12-05 17:39:00|202315.9|202265.9|202324.5|202274.5|202328.1|202278.1|202315.9|202265.9|19
1733420350000|2024-12-05 17:39:10|202324.7|202274.7|202324.2|202274.2|202324.7|202274.7|202320.8|202270.8|14
1733420360000|2024-12-05 17:39:20|202322.5|202272.5|202322.2|202272.2|202327.3|202277.3|202321.2|202271.2|12
1733420370000|2024-12-05 17:39:30|202320.9|202270.9|202323.9|202273.9|202327.5|202277.5|202320|202270|15
1733420380000|2024-12-05 17:39:40|202322.4|202272.4|202303.4|202253.4|202322.4|202272.4|202303.2|202253.2|19
1733420390000|2024-12-05 17:39:50|202303.5|202253.5|202305.9|202255.9|202307.6|202257.6|202303.5|202253.5|8
1733420400000|2024-12-05 17:40:00|202306.9|202256.9|202322.2|202272.2|202324.3|202274.3|202306.9|202256.9|19
1733420410000|2024-12-05 17:40:10|202320.8|202270.8|202325.3|202275.3|202325.3|202275.3|202318.7|202268.7|14
1733420420000|2024-12-05 17:40:20|202328|202278|202346.5|202296.5|202349.1|202299.1|202326.5|202276.5|22
1733420430000|2024-12-05 17:40:30|202349.1|202299.1|202377.7|202327.7|202379.7|202329.7|202347.7|202297.7|15
1733420440000|2024-12-05 17:40:40|202378.9|202328.9|202374.5|202324.5|202379.2|202329.2|202373.8|202323.8|15
1733420450000|2024-12-05 17:40:50|202374.2|202324.2|202349.4|202299.4|202374.4|202324.4|202340.9|202290.9|21
1733420460000|2024-12-05 17:41:00|202335.9|202285.9|202339.6|202289.6|202341.1|202291.1|202334.7|202284.7|10
1733420470000|2024-12-05 17:41:10|202338.6|202288.6|202333.8|202283.8|202341.3|202291.3|202333|202283|17
1733420480000|2024-12-05 17:41:20|202335.1|202285.1|202332.1|202282.1|202337.6|202287.6|202332.1|202282.1|9
1733420490000|2024-12-05 17:41:30|202331.1|202281.1|202313.9|202263.9|202331.1|202281.1|202304.6|202254.6|17
1733420500000|2024-12-05 17:41:40|202315|202265|202314.6|202264.6|202315|202265|202312.3|202262.3|7
1733420510000|2024-12-05 17:41:50|202326.1|202276.1|202315.2|202265.2|202327.7|202277.7|202312.4|202262.4|15
1733420520000|2024-12-05 17:42:00|202318.1|202268.1|202289.3|202239.3|202319.9|202269.9|202285.2|202235.2|17
1733420530000|2024-12-05 17:42:10|202285.8|202235.8|202246.7|202196.7|202285.8|202235.8|202244.8|202194.8|23
1733420540000|2024-12-05 17:42:20|202246.4|202196.4|202233.9|202183.9|202248.5|202198.5|202230.2|202180.2|25
1733420550000|2024-12-05 17:42:30|202234.1|202184.1|202241.2|202191.2|202246.8|202196.8|202233.1|202183.1|19
1733420560000|2024-12-05 17:42:40|202241.4|202191.4|202241.5|202191.5|202242.1|202192.1|202239.4|202189.4|8
1733420570000|2024-12-05 17:42:50|202243.8|202193.8|202244.6|202194.6|202246.6|202196.6|202243.8|202193.8|4
1733420580000|2024-12-05 17:43:00|202245.5|202195.5|202240.2|202190.2|202247|202197|202239.6|202189.6|12
1733420590000|2024-12-05 17:43:10|202240.5|202190.5|202257.9|202207.9|202257.9|202207.9|202240.2|202190.2|14
1733420600000|2024-12-05 17:43:20|202257.2|202207.2|202254.1|202204.1|202257.2|202207.2|202253.5|202203.5|15
1733420610000|2024-12-05 17:43:30|202254|202204|202255.4|202205.4|202256.8|202206.8|202254|202204|10
1733420620000|2024-12-05 17:43:40|202255.2|202205.2|202241.4|202191.4|202256.6|202206.6|202237.2|202187.2|14
1733420630000|2024-12-05 17:43:50|202238.3|202188.3|202207.4|202157.4|202238.3|202188.3|202206.3|202156.3|14
1733420640000|2024-12-05 17:44:00|202205|202155|202210.7|202160.7|202215|202165|202205|202155|28
1733420650000|2024-12-05 17:44:10|202210.9|202160.9|202213.9|202163.9|202215.1|202165.1|202208.4|202158.4|24
1733420660000|2024-12-05 17:44:20|202214|202164|202203.9|202153.9|202214.7|202164.7|202203.9|202153.9|16
1733420670000|2024-12-05 17:44:30|202204.1|202154.1|202215.2|202165.2|202216.4|202166.4|202204.1|202154.1|12
1733420680000|2024-12-05 17:44:40|202214.8|202164.8|202216|202166|202216.4|202166.4|202208.6|202158.6|19
1733420690000|2024-12-05 17:44:50|202216.2|202166.2|202212.9|202162.9|202217.2|202167.2|202212.6|202162.6|25
1733420700000|2024-12-05 17:45:00|202213|202163|202231.9|202141.9|202231.9|202165|202213|202141.9|8
1733420710000|2024-12-05 17:45:10|202231.5|202141.5|202224|202134|202231.5|202141.5|202222.5|202132.5|5
1733420720000|2024-12-05 17:45:20|202224.2|202134.2|202214.5|202124.5|202232.2|202142.2|202210.9|202120.9|13
1733420730000|2024-12-05 17:45:30|202214.7|202124.7|202216.4|202126.4|202219.4|202129.4|202214.7|202124.7|14
1733420740000|2024-12-05 17:45:40|202216.6|202126.6|202214.6|202124.6|202216.6|202126.6|202213.2|202123.2|6
1733420750000|2024-12-05 17:45:50|202214.4|202124.4|202214.6|202124.6|202214.6|202124.6|202213.2|202123.2|5
1733420760000|2024-12-05 17:46:00|202214.4|202124.4|202215.3|202125.3|202223.8|202133.8|202212.6|202122.6|12
1733420770000|2024-12-05 17:46:10|202216|202126|202222.2|202132.2|202226.1|202136.1|202215.8|202125.8|18
1733420780000|2024-12-05 17:46:20|202220.2|202130.2|202176.5|202086.5|202220.2|202130.2|202176.5|202086.5|14
1733420790000|2024-12-05 17:46:30|202152.3|202062.3|202218.8|202128.8|202222.7|202132.7|202152.3|202062.3|28
1733420800000|2024-12-05 17:46:40|202222.1|202132.1|202222.7|202132.7|202224.6|202134.6|202219.1|202129.1|16
1733420810000|2024-12-05 17:46:50|202222.9|202132.9|202222.7|202132.7|202225|202135|202222.7|202132.7|11
1733420820000|2024-12-05 17:47:00|202222.9|202132.9|202222.7|202132.7|202222.9|202132.9|202222.7|202132.7|6
1733420830000|2024-12-05 17:47:10|202222.9|202132.9|202222.3|202132.3|202222.9|202132.9|202221.9|202131.9|5
1733420840000|2024-12-05 17:47:20|202221|202131|202221|202131|202221|202131|202221|202131|1
1733420850000|2024-12-05 17:47:30|202220.4|202130.4|202221.9|202131.9|202222.1|202132.1|202219.7|202129.7|8
1733420860000|2024-12-05 17:47:40|202221.5|202131.5|202219|202129|202221.9|202131.9|202219|202129|11
1733420870000|2024-12-05 17:47:50|202219.2|202129.2|202218.1|202128.1|202219.4|202129.4|202217.9|202127.9|6
1733420880000|2024-12-05 17:48:00|202217.9|202127.9|202186.3|202096.3|202220.6|202130.6|202185.4|202095.4|31
1733420890000|2024-12-05 17:48:10|202187.3|202097.3|202209.3|202119.3|202214.9|202124.9|202185.5|202095.5|15
1733420900000|2024-12-05 17:48:20|202209.5|202119.5|202208|202118|202214.2|202124.2|202207.4|202117.4|14
1733420910000|2024-12-05 17:48:30|202206.3|202116.3|202208.1|202118.1|202209|202119|202204.5|202114.5|12
1733420920000|2024-12-05 17:48:40|202208.2|202118.2|202205.3|202115.3|202209.2|202119.2|202204.6|202114.6|12
1733420930000|2024-12-05 17:48:50|202207.2|202117.2|202195.9|202105.9|202212.1|202122.1|202193.8|202103.8|20
1733420940000|2024-12-05 17:49:00|202196.1|202106.1|202190.6|202100.6|202196.1|202106.1|202190.6|202100.6|20
1733420950000|2024-12-05 17:49:10|202193|202103|202189.8|202099.8|202196.4|202106.4|202187.3|202097.3|9
1733420960000|2024-12-05 17:49:20|202189.2|202099.2|202188.1|202098.1|202189.6|202099.6|202188.1|202098.1|11
1733420970000|2024-12-05 17:49:30|202189.9|202099.9|202195.6|202105.6|202196.1|202106.1|202188.4|202098.4|12
1733420980000|2024-12-05 17:49:40|202204.3|202114.3|202203.6|202113.6|202206.6|202116.6|202203.6|202113.6|17
1733420990000|2024-12-05 17:49:50|202204|202114|202170.5|202080.5|202204.6|202114.6|202169.9|202079.9|26
1733421000000|2024-12-05 17:50:00|202170.3|202080.3|202179.4|202089.4|202180.3|202090.3|202166.6|202076.6|26
1733421010000|2024-12-05 17:50:10|202178.1|202088.1|202175.1|202085.1|202178.1|202088.1|202173.7|202083.7|11
1733421020000|2024-12-05 17:50:20|202173|202083|202177.7|202087.7|202177.9|202087.9|202172.1|202082.1|17
1733421030000|2024-12-05 17:50:30|202176.2|202086.2|202177.2|202087.2|202178.1|202088.1|202175.9|202085.9|11
1733421040000|2024-12-05 17:50:40|202177.3|202087.3|202178.9|202088.9|202179.3|202089.3|202174.5|202084.5|10
1733421050000|2024-12-05 17:50:50|202179|202089|202180.6|202090.6|202180.6|202090.6|202170|202080|18
1733421060000|2024-12-05 17:51:00|202181.4|202091.4|202179.6|202089.6|202181.4|202091.4|202179.2|202089.2|9
1733421070000|2024-12-05 17:51:10|202179.2|202089.2|202170|202080|202179.2|202089.2|202167.4|202077.4|14
1733421080000|2024-12-05 17:51:20|202170.2|202080.2|202169|202079|202170.7|202080.7|202168.4|202078.4|11
1733421090000|2024-12-05 17:51:30|202168.9|202078.9|202149.7|202099.7|202169|202099.9|202146.4|202077.3|16
1733421100000|2024-12-05 17:51:40|202149.9|202099.9|202149.3|202099.3|202149.9|202099.9|202149.3|202099.3|14
1733421110000|2024-12-05 17:51:50|202148.7|202098.7|202148.9|202098.9|202149.1|202099.1|202148.7|202098.7|4
1733421120000|2024-12-05 17:52:00|202149.1|202099.1|202149.6|202099.6|202153.8|202103.8|202148.1|202098.1|15
1733421130000|2024-12-05 17:52:10|202149.8|202099.8|202151.1|202101.1|202151.2|202101.2|202149.5|202099.5|15
1733421140000|2024-12-05 17:52:20|202149.7|202099.7|202154|202104|202154.7|202104.7|202149.7|202099.7|11
1733421150000|2024-12-05 17:52:30|202152.7|202102.7|202150.9|202100.9|202154.1|202104.1|202150.9|202100.9|7
1733421160000|2024-12-05 17:52:40|202150.5|202100.5|202151.5|202101.5|202151.5|202101.5|202149.1|202099.1|7
1733421170000|2024-12-05 17:52:50|202151.7|202101.7|202151.7|202101.7|202151.7|202101.7|202151.7|202101.7|1
1733421180000|2024-12-05 17:53:00|202149.6|202099.6|202171.4|202081.4|202175.9|202099.6|202149.6|202081.4|10
1733421190000|2024-12-05 17:53:10|202170.6|202080.6|202171|202081|202171.3|202081.3|202170.1|202080.1|6
1733421200000|2024-12-05 17:53:20|202171.8|202081.8|202170.7|202080.7|202171.8|202081.8|202170.7|202080.7|2
1733421210000|2024-12-05 17:53:30|202172|202082|202173.8|202083.8|202174.8|202084.8|202172|202082|4
1733421220000|2024-12-05 17:53:40|202171.5|202081.5|202173.6|202083.6|202176|202086|202171.5|202081.5|16
1733421230000|2024-12-05 17:53:50|202174.2|202084.2|202182.4|202092.4|202182.4|202092.4|202174.2|202084.2|7
1733421240000|2024-12-05 17:54:00|202182.9|202092.9|202183|202093|202184.2|202094.2|202180.3|202090.3|14
1733421250000|2024-12-05 17:54:10|202181.3|202091.3|202150.2|202060.2|202181.5|202091.5|202148.2|202058.2|15
1733421260000|2024-12-05 17:54:20|202150.1|202060.1|202148.5|202058.5|202150.6|202060.6|202148.3|202058.3|13
1733421270000|2024-12-05 17:54:30|202148.7|202058.7|202151.3|202061.3|202151.3|202061.3|202148.3|202058.3|13
1733421280000|2024-12-05 17:54:40|202151.1|202061.1|202149.2|202059.2|202151.3|202061.3|202149|202059|21
1733421290000|2024-12-05 17:54:50|202161.5|202111.5|202187.9|202097.9|202203.3|202145.1|202161.5|202095.9|22
1733421300000|2024-12-05 17:55:00|202187|202097|202187.7|202097.7|202189.3|202099.3|202186.8|202096.8|8
1733421310000|2024-12-05 17:55:10|202187.9|202097.9|202190.9|202100.9|202192.4|202102.4|202187.9|202097.9|12
1733421320000|2024-12-05 17:55:20|202190.3|202100.3|202184.2|202094.2|202190.4|202100.4|202183|202093|18
1733421330000|2024-12-05 17:55:30|202183.7|202093.7|202199.4|202109.4|202199.4|202109.4|202183.7|202093.7|10
1733421340000|2024-12-05 17:55:40|202199.6|202109.6|202190.8|202100.8|202199.6|202109.6|202190.8|202100.8|8
1733421350000|2024-12-05 17:55:50|202189.8|202099.8|202184|202094|202190|202100|202182.1|202092.1|17
1733421360000|2024-12-05 17:56:00|202181.1|202091.1|202187.5|202097.5|202193.1|202103.1|202181.1|202091.1|12
1733421370000|2024-12-05 17:56:10|202186.4|202096.4|202187.4|202097.4|202189.3|202099.3|202185.1|202095.1|13
1733421380000|2024-12-05 17:56:20|202185.9|202095.9|202188.4|202098.4|202188.4|202098.4|202184.9|202094.9|8
1733421390000|2024-12-05 17:56:30|202186.9|202096.9|202187.1|202097.1|202187.9|202097.9|202185.5|202095.5|7
1733421400000|2024-12-05 17:56:40|202189.7|202099.7|202209.8|202119.8|202213.2|202123.2|202189.7|202099.7|20
1733421410000|2024-12-05 17:56:50|202210|202120|202226.2|202136.2|202226.2|202136.2|202208.9|202118.9|16
1733421420000|2024-12-05 17:57:00|202226.4|202136.4|202227.6|202137.6|202228.1|202138.1|202220.9|202130.9|14
1733421430000|2024-12-05 17:57:10|202238.8|202188.8|202263.8|202173.8|202267.5|202206.9|202238.8|202173.8|19
1733421440000|2024-12-05 17:57:20|202267.7|202177.7|202274.7|202184.7|202293.7|202203.7|202267.7|202177.7|23
1733421450000|2024-12-05 17:57:30|202267.8|202177.8|202264.2|202174.2|202267.8|202177.8|202261.8|202171.8|14
1733421460000|2024-12-05 17:57:40|202263.7|202173.7|202284|202194|202286|202196|202263.7|202173.7|30
1733421470000|2024-12-05 17:57:50|202283.5|202193.5|202265.1|202215.1|202284.6|202215.7|202259.2|202185.8|38
1733421480000|2024-12-05 17:58:00|202265.2|202215.2|202260.6|202210.6|202301.1|202217.2|202257|202195.1|39
1733421490000|2024-12-05 17:58:10|202259.8|202209.8|202283.5|202193.5|202284|202217.3|202252.2|202193.5|19
1733421500000|2024-12-05 17:58:20|202291.7|202201.7|202286.2|202236.2|202293.1|202240|202283.3|202196|24
1733421510000|2024-12-05 17:58:30|202286.6|202236.6|202251.7|202201.7|202291.2|202241.2|202247.4|202197.4|23
1733421520000|2024-12-05 17:58:40|202253.2|202203.2|202259.4|202209.4|202259.4|202209.4|202246.3|202196.3|26
1733421530000|2024-12-05 17:58:50|202258.7|202208.7|202269.1|202219.1|202273.9|202223.9|202258.7|202208.7|13
1733421540000|2024-12-05 17:59:00|202274.2|202224.2|202243.1|202193.1|202276.3|202226.3|202242.5|202192.5|25
1733421550000|2024-12-05 17:59:10|202242.7|202192.7|202236.5|202186.5|202242.7|202192.7|202236.5|202186.5|12
1733421560000|2024-12-05 17:59:20|202235.3|202185.3|202249.7|202199.7|202256.4|202206.4|202235.3|202185.3|17
1733421570000|2024-12-05 17:59:30|202251|202201|202238.6|202188.6|202251.8|202201.8|202233.8|202183.8|16
1733421580000|2024-12-05 17:59:40|202239.3|202189.3|202240.7|202190.7|202246.6|202196.6|202234.2|202184.2|17
1733421590000|2024-12-05 17:59:50|202242.5|202192.5|202266.1|202216.1|202267.7|202217.7|202242.5|202192.5|12
1733421600000|2024-12-05 18:00:00|202266.3|202216.3|202277.4|202227.4|202284.4|202234.4|202266.3|202216.3|26
1733421610000|2024-12-05 18:00:10|202276|202226|202272.4|202222.4|202279|202229|202272.4|202222.4|19
1733421620000|2024-12-05 18:00:20|202273.8|202223.8|202278.4|202228.4|202281.8|202231.8|202273.8|202223.8|14
1733421630000|2024-12-05 18:00:30|202276.2|202226.2|202283.8|202233.8|202283.8|202233.8|202270.4|202220.4|26
1733421640000|2024-12-05 18:00:40|202288.5|202238.5|202282.9|202232.9|202290.5|202240.5|202278.2|202228.2|18
1733421650000|2024-12-05 18:00:50|202281.9|202231.9|202290.5|202240.5|202290.5|202240.5|202281|202231|10
1733421660000|2024-12-05 18:01:00|202290.7|202240.7|202293.3|202243.3|202304.8|202254.8|202287.4|202237.4|37
1733421670000|2024-12-05 18:01:10|202293.5|202243.5|202302.5|202252.5|202302.5|202252.5|202279.2|202229.2|26
1733421680000|2024-12-05 18:01:20|202301.5|202251.5|202310.7|202260.7|202346.8|202296.8|202291.3|202241.3|23
1733421690000|2024-12-05 18:01:30|202309.7|202259.7|202288.9|202238.9|202309.7|202259.7|202288.4|202238.4|28
1733421700000|2024-12-05 18:01:40|202287.4|202237.4|202303.5|202213.5|202303.5|202240.9|202285.6|202213.5|17
1733421710000|2024-12-05 18:01:50|202305.3|202215.3|202304.1|202214.1|202306.9|202216.9|202302.7|202212.7|15
1733421720000|2024-12-05 18:02:00|202304.3|202214.3|202304.8|202214.8|202307.6|202217.6|202303.4|202213.4|13
1733421730000|2024-12-05 18:02:10|202305.4|202215.4|202244.4|202194.4|202305.4|202215.4|202244.4|202194.4|18
1733421740000|2024-12-05 18:02:20|202244.2|202194.2|202244.5|202194.5|202245.7|202195.7|202244.2|202194.2|15
1733421750000|2024-12-05 18:02:30|202244.4|202194.4|202244.6|202194.6|202244.6|202194.6|202244.4|202194.4|7
1733421760000|2024-12-05 18:02:40|202246.4|202196.4|202278.9|202188.9|202283.3|202196.4|202246.4|202181.8|16
1733421770000|2024-12-05 18:02:50|202278.8|202188.8|202292.5|202202.5|202292.6|202202.6|202278.8|202188.8|13
1733421780000|2024-12-05 18:03:00|202292.3|202202.3|202284.1|202194.1|202292.3|202202.3|202282.2|202192.2|15
1733421790000|2024-12-05 18:03:10|202281.3|202191.3|202258.7|202168.7|202283.5|202193.5|202258.7|202168.7|10
1733421800000|2024-12-05 18:03:20|202260.3|202170.3|202259.7|202169.7|202266.9|202176.9|202257.7|202167.7|15
1733421810000|2024-12-05 18:03:30|202259.9|202169.9|202260.5|202170.5|202262.8|202172.8|202259.9|202169.9|18
1733421820000|2024-12-05 18:03:40|202260.7|202170.7|202256.8|202166.8|202260.9|202170.9|202256.8|202166.8|19
1733421830000|2024-12-05 18:03:50|202256.9|202166.9|202261.2|202171.2|202263.1|202173.1|202256.9|202166.9|17
1733421840000|2024-12-05 18:04:00|202259.9|202169.9|202259.6|202169.6|202265.5|202175.5|202257.8|202167.8|23
1733421850000|2024-12-05 18:04:10|202259.4|202169.4|202247.4|202197.4|202265.4|202200.3|202247.4|202169.3|19
1733421860000|2024-12-05 18:04:20|202247.6|202197.6|202239.1|202189.1|202248.9|202198.9|202239|202189|8
1733421870000|2024-12-05 18:04:30|202239|202189|202238.6|202188.6|202243.4|202193.4|202237.9|202187.9|24
1733421880000|2024-12-05 18:04:40|202238|202188|202244.8|202154.8|202247.6|202188.5|202236.1|202154.8|13
1733421890000|2024-12-05 18:04:50|202244.1|202154.1|202246|202156|202246.8|202156.8|202243.8|202153.8|13
1733421900000|2024-12-05 18:05:00|202246.2|202156.2|202246|202156|202248|202158|202244.6|202154.6|12
1733421910000|2024-12-05 18:05:10|202245.7|202155.7|202223|202133|202246.7|202156.7|202212.6|202122.6|20
1733421920000|2024-12-05 18:05:20|202224.8|202134.8|202226.7|202136.7|202228.2|202138.2|202224.8|202134.8|14
1733421930000|2024-12-05 18:05:30|202226.6|202136.6|202221.2|202131.2|202226.6|202136.6|202216.2|202126.2|8
1733421940000|2024-12-05 18:05:40|202217.4|202127.4|202161.1|202071.1|202217.4|202127.4|202156.4|202066.4|23
1733421950000|2024-12-05 18:05:50|202161.3|202071.3|202168.7|202078.7|202169.1|202079.1|202161.3|202071.3|20
1733421960000|2024-12-05 18:06:00|202169|202079|202173|202083|202175.2|202085.2|202168.5|202078.5|15
1733421970000|2024-12-05 18:06:10|202173.2|202083.2|202176.5|202086.5|202177.8|202087.8|202173.2|202083.2|15
1733421980000|2024-12-05 18:06:20|202176.3|202086.3|202194.1|202104.1|202194.2|202104.2|202176.3|202086.3|14
1733421990000|2024-12-05 18:06:30|202191.9|202101.9|202223.7|202133.7|202223.7|202133.7|202188.2|202098.2|17
1733422000000|2024-12-05 18:06:40|202223.1|202133.1|202260.3|202170.3|202261.7|202171.7|202223.1|202133.1|27
1733422010000|2024-12-05 18:06:50|202260.9|202170.9|202284.3|202194.3|202284.9|202212.3|202254.2|202170.9|22
1733422020000|2024-12-05 18:07:00|202288.1|202198.1|202263.5|202173.5|202288.1|202198.1|202263.5|202173.5|24
1733422030000|2024-12-05 18:07:10|202264.1|202174.1|202268|202178|202272.6|202182.6|202261.9|202171.9|23
1733422040000|2024-12-05 18:07:20|202267.9|202177.9|202264.8|202174.8|202274.1|202184.1|202263.3|202173.3|25
1733422050000|2024-12-05 18:07:30|202237.6|202147.6|202235.1|202145.1|202238.5|202182.7|202213.7|202145.1|20
1733422060000|2024-12-05 18:07:40|202235.2|202145.2|202245.5|202155.5|202245.8|202155.8|202235.2|202145.2|28
1733422070000|2024-12-05 18:07:50|202246.5|202156.5|202260.3|202170.3|202260.3|202170.3|202246.5|202156.5|17
1733422080000|2024-12-05 18:08:00|202264.3|202174.3|202257.4|202167.4|202264.3|202174.3|202256.6|202166.6|14
1733422090000|2024-12-05 18:08:10|202260.7|202170.7|202262.6|202172.6|202262.8|202172.8|202260.7|202170.7|8
1733422100000|2024-12-05 18:08:20|202262.7|202172.7|202260.3|202170.3|202262.8|202172.8|202257.1|202167.1|21
1733422110000|2024-12-05 18:08:30|202259.9|202169.9|202256.6|202166.6|202262.2|202172.2|202256.6|202166.6|16
1733422120000|2024-12-05 18:08:40|202256.4|202166.4|202224.2|202134.2|202256.4|202166.4|202224.2|202134.2|14
1733422130000|2024-12-05 18:08:50|202224.3|202134.3|202224.2|202134.2|202224.3|202134.3|202224.2|202134.2|2
1733422140000|2024-12-05 18:09:00|202225.9|202135.9|202223|202133|202225.9|202135.9|202216.1|202126.1|12
1733422150000|2024-12-05 18:09:10|202222.6|202132.6|202221.1|202131.1|202222.7|202132.7|202221|202131|5
1733422160000|2024-12-05 18:09:20|202219|202129|202218.1|202128.1|202219.4|202129.4|202217.9|202127.9|11
1733422170000|2024-12-05 18:09:30|202218|202128|202218.2|202128.2|202218.3|202128.3|202218|202128|6
1733422180000|2024-12-05 18:09:40|202218|202128|202220.6|202130.6|202221.9|202131.9|202217.7|202127.7|7
1733422190000|2024-12-05 18:09:50|202218.8|202128.8|202196.5|202106.5|202218.9|202128.9|202189.7|202099.7|10
1733422200000|2024-12-05 18:10:00|202196.6|202106.6|202185.3|202095.3|202199.1|202109.1|202183.2|202093.2|14
1733422210000|2024-12-05 18:10:10|202185.1|202095.1|202184.9|202094.9|202185.5|202095.5|202184.7|202094.7|18
1733422220000|2024-12-05 18:10:20|202184.5|202094.5|202184.5|202094.5|202184.7|202094.7|202184.5|202094.5|3
1733422230000|2024-12-05 18:10:30|202184.3|202094.3|202184.9|202094.9|202185.1|202095.1|202181|202091|6
1733422240000|2024-12-05 18:10:40|202184.7|202094.7|202189.3|202099.3|202191.5|202101.5|202182.7|202092.7|9
1733422250000|2024-12-05 18:10:50|202189.1|202099.1|202196.3|202106.3|202197.6|202107.6|202186.4|202096.4|23
1733422260000|2024-12-05 18:11:00|202195.9|202105.9|202178.3|202088.3|202195.9|202105.9|202177.5|202087.5|17
1733422270000|2024-12-05 18:11:10|202176.9|202086.9|202169.5|202079.5|202176.9|202086.9|202166.7|202076.7|17
1733422280000|2024-12-05 18:11:20|202171.9|202081.9|202171.9|202081.9|202172.6|202082.6|202170.9|202080.9|11
1733422290000|2024-12-05 18:11:30|202172.3|202082.3|202184.1|202094.1|202184.9|202094.9|202172.3|202082.3|7
1733422300000|2024-12-05 18:11:40|202184.3|202094.3|202191.7|202101.7|202192.2|202102.2|202184.3|202094.3|12
1733422310000|2024-12-05 18:11:50|202191.3|202101.3|202188.8|202098.8|202191.7|202101.7|202188.8|202098.8|9
1733422320000|2024-12-05 18:12:00|202189|202099|202169.7|202079.7|202192.3|202102.3|202166.6|202076.6|14
1733422330000|2024-12-05 18:12:10|202171.4|202081.4|202166.8|202076.8|202184.8|202094.8|202166.8|202076.8|21
1733422340000|2024-12-05 18:12:20|202166.6|202076.6|202153.3|202063.3|202167.6|202077.6|202153.3|202063.3|15
1733422350000|2024-12-05 18:12:30|202153.1|202063.1|202155.4|202065.4|202155.4|202065.4|202153.1|202063.1|12
1733422360000|2024-12-05 18:12:40|202154.9|202064.9|202154.9|202064.9|202158.1|202068.1|202152.5|202062.5|16
1733422370000|2024-12-05 18:12:50|202154.8|202064.8|202162.8|202072.8|202163.4|202073.4|202154.8|202064.8|19
1733422380000|2024-12-05 18:13:00|202165.4|202075.4|202177.9|202087.9|202177.9|202087.9|202165.4|202075.4|4
1733422390000|2024-12-05 18:13:10|202177.5|202087.5|202177.1|202087.1|202177.7|202087.7|202177.1|202087.1|3
1733422400000|2024-12-05 18:13:20|202179.1|202089.1|202192.3|202102.3|202196|202106|202179.1|202089.1|12
1733422410000|2024-12-05 18:13:30|202192.4|202102.4|202181.7|202091.7|202192.4|202102.4|202180|202090|10
1733422420000|2024-12-05 18:13:40|202181.6|202091.6|202167.8|202077.8|202182.1|202092.1|202167.8|202077.8|19
1733422430000|2024-12-05 18:13:50|202166.5|202076.5|202166.5|202076.5|202167.9|202077.9|202166.3|202076.3|12
1733422440000|2024-12-05 18:14:00|202165.2|202075.2|202206|202116|202206.2|202116.2|202165.2|202075.2|27
1733422450000|2024-12-05 18:14:10|202202.6|202112.6|202202.6|202112.6|202203.6|202113.6|202200.9|202110.9|18
1733422460000|2024-12-05 18:14:20|202202.1|202112.1|202199.4|202109.4|202203.3|202113.3|202196|202106|22
1733422470000|2024-12-05 18:14:30|202194.8|202104.8|202185.1|202095.1|202198|202108|202184.8|202094.8|17
1733422480000|2024-12-05 18:14:40|202184.7|202094.7|202194.5|202104.5|202194.9|202104.9|202184.7|202094.7|23
1733422490000|2024-12-05 18:14:50|202194.7|202104.7|202203.9|202113.9|202203.9|202113.9|202194.7|202104.7|11
1733422500000|2024-12-05 18:15:00|202204|202114|202210.7|202120.7|202212.1|202122.1|202203.5|202113.5|14
1733422510000|2024-12-05 18:15:10|202210.4|202120.4|202193.3|202103.3|202210.4|202120.4|202190.3|202100.3|22
1733422520000|2024-12-05 18:15:20|202193.7|202103.7|202200|202110|202207.6|202117.6|202186.5|202096.5|18
1733422530000|2024-12-05 18:15:30|202198.6|202108.6|202198.3|202108.3|202201.2|202111.2|202197.3|202107.3|16
1733422540000|2024-12-05 18:15:40|202198.4|202108.4|202199.9|202109.9|202200.4|202110.4|202196.3|202106.3|12
1733422550000|2024-12-05 18:15:50|202199.8|202109.8|202199.7|202109.7|202200.5|202110.5|202199.3|202109.3|4
1733422560000|2024-12-05 18:16:00|202199|202109|202221.1|202131.1|202224.1|202134.1|202199|202109|26
1733422570000|2024-12-05 18:16:10|202221.9|202131.9|202229.3|202139.3|202229.3|202139.3|202221.2|202131.2|13
1733422580000|2024-12-05 18:16:20|202225|202135|202232.2|202142.2|202238.5|202148.5|202225|202135|17
1733422590000|2024-12-05 18:16:30|202231.6|202141.6|202226.6|202136.6|202234.2|202144.2|202226.6|202136.6|14
1733422600000|2024-12-05 18:16:40|202228.3|202138.3|202232.9|202142.9|202232.9|202142.9|202226.3|202136.3|12
1733422610000|2024-12-05 18:16:50|202231.2|202141.2|202241.7|202151.7|202259.4|202169.4|202231.2|202141.2|15
1733422620000|2024-12-05 18:17:00|202243.3|202153.3|202259.4|202169.4|202259.6|202169.6|202243.3|202153.3|14
1733422630000|2024-12-05 18:17:10|202258.4|202168.4|202260|202170|202261.9|202171.9|202258.4|202168.4|11
1733422640000|2024-12-05 18:17:20|202260.2|202170.2|202260.8|202170.8|202261.4|202171.4|202260|202170|17
1733422650000|2024-12-05 18:17:30|202260.6|202170.6|202218.5|202128.5|202264.9|202174.9|202215.7|202125.7|18
1733422660000|2024-12-05 18:17:40|202224.2|202134.2|202226.3|202136.3|202232.3|202142.3|202221.7|202131.7|13
1733422670000|2024-12-05 18:17:50|202226.2|202136.2|202225|202135|202228.5|202138.5|202225|202135|6
1733422680000|2024-12-05 18:18:00|202223.4|202133.4|202219.6|202129.6|202225.8|202135.8|202219.3|202129.3|7
1733422690000|2024-12-05 18:18:10|202221.2|202131.2|202220.8|202130.8|202221.3|202131.3|202219.9|202129.9|10
1733422700000|2024-12-05 18:18:20|202220.3|202130.3|202193.2|202103.2|202223.6|202133.6|202193.2|202103.2|19
1733422710000|2024-12-05 18:18:30|202193.6|202103.6|202199.5|202109.5|202200.9|202110.9|202193.2|202103.2|18
1733422720000|2024-12-05 18:18:40|202199.3|202109.3|202199.3|202109.3|202199.5|202109.5|202199.3|202109.3|3
1733422730000|2024-12-05 18:18:50|202199.5|202109.5|202198.5|202108.5|202204|202114|202198.5|202108.5|18
1733422740000|2024-12-05 18:19:00|202200.3|202110.3|202186.3|202096.3|202200.3|202110.3|202181.3|202091.3|24
1733422750000|2024-12-05 18:19:10|202186.2|202096.2|202194.2|202104.2|202198.3|202108.3|202186.2|202096.2|13
1733422760000|2024-12-05 18:19:20|202194.1|202104.1|202196.2|202106.2|202196.3|202106.3|202192.2|202102.2|10
1733422770000|2024-12-05 18:19:30|202196.3|202106.3|202197.3|202107.3|202198.5|202108.5|202195.3|202105.3|11
1733422780000|2024-12-05 18:19:40|202198.2|202108.2|202160.5|202070.5|202198.2|202108.2|202156.7|202066.7|22
1733422790000|2024-12-05 18:19:50|202160.2|202070.2|202169.3|202079.3|202169.3|202079.3|202160.2|202070.2|14
1733422800000|2024-12-05 18:20:00|202169.6|202079.6|202178.9|202088.9|202179.3|202089.3|202168.8|202078.8|9
1733422810000|2024-12-05 18:20:10|202177.4|202087.4|202172.3|202082.3|202177.4|202087.4|202170.5|202080.5|20
1733422820000|2024-12-05 18:20:20|202171.3|202081.3|202164.1|202074.1|202172.3|202082.3|202158.7|202068.7|18
1733422830000|2024-12-05 18:20:30|202159.2|202069.2|202112.7|202022.7|202161.2|202071.2|202106.3|202016.3|19
1733422840000|2024-12-05 18:20:40|202111.2|202021.2|202113.1|202023.1|202118|202028|202105.4|202015.4|16
1733422850000|2024-12-05 18:20:50|202128.2|202038.2|202126.1|202036.1|202131.4|202041.4|202121.7|202031.7|15
1733422860000|2024-12-05 18:21:00|202127.5|202037.5|202145.1|202055.1|202146.7|202056.7|202127.5|202037.5|22
1733422870000|2024-12-05 18:21:10|202144.9|202054.9|202148.2|202058.2|202153.7|202063.7|202144.9|202054.9|26
1733422880000|2024-12-05 18:21:20|202149|202059|202147.9|202057.9|202150|202060|202147.5|202057.5|15
1733422890000|2024-12-05 18:21:30|202149.3|202059.3|202156.6|202066.6|202156.6|202066.6|202148.4|202058.4|15
1733422900000|2024-12-05 18:21:40|202154|202064|202152.8|202062.8|202155.7|202065.7|202148|202058|11
1733422910000|2024-12-05 18:21:50|202150.3|202060.3|202152.6|202062.6|202154|202064|202145.8|202055.8|15
1733422920000|2024-12-05 18:22:00|202151.3|202061.3|202126.2|202076.2|202153.6|202078.4|202125.1|202055.7|19
1733422930000|2024-12-05 18:22:10|202126.5|202076.5|202128.3|202078.3|202128.3|202078.3|202124.4|202074.4|26
1733422940000|2024-12-05 18:22:20|202124.4|202074.4|202133.8|202083.8|202134.1|202084.1|202124.4|202074.4|27
1733422950000|2024-12-05 18:22:30|202131.8|202081.8|202146.8|202056.8|202150.2|202081.8|202126.8|202055.8|19
1733422960000|2024-12-05 18:22:40|202148.1|202058.1|202145.2|202055.2|202148.5|202058.5|202145.2|202055.2|6
1733422970000|2024-12-05 18:22:50|202145.6|202055.6|202150.3|202060.3|202152.4|202062.4|202145.6|202055.6|28
1733422980000|2024-12-05 18:23:00|202147.5|202057.5|202113.3|202023.3|202151.3|202061.3|202104.6|202014.6|25
1733422990000|2024-12-05 18:23:10|202113.4|202023.4|202112.2|202022.2|202115.4|202025.4|202111.4|202021.4|7
1733423000000|2024-12-05 18:23:20|202112.7|202022.7|202112.7|202022.7|202113.2|202023.2|202110.9|202020.9|7
1733423010000|2024-12-05 18:23:30|202110.2|202020.2|202092.4|202042.4|202112.7|202042.4|202088.4|202019.5|12
1733423020000|2024-12-05 18:23:40|202092.3|202042.3|202120.1|202070.1|202131.3|202081.3|202092.3|202042.3|21
1733423030000|2024-12-05 18:23:50|202120|202070|202116.4|202066.4|202120|202070|202116.4|202066.4|5
1733423040000|2024-12-05 18:24:00|202115.3|202065.3|202084.9|202034.9|202115.3|202065.3|202084.8|202034.8|18
1733423050000|2024-12-05 18:24:10|202085.2|202035.2|202085.4|202035.4|202086.4|202036.4|202084.6|202034.6|26
1733423060000|2024-12-05 18:24:20|202085.3|202035.3|202091.2|202041.2|202091.2|202041.2|202084.5|202034.5|28
1733423070000|2024-12-05 18:24:30|202105.8|202015.8|202120.1|202070.1|202122.2|202072.2|202103.4|202013.4|28
1733423080000|2024-12-05 18:24:40|202120|202070|202148.7|202058.7|202149.5|202072.2|202120|202054.1|32
1733423090000|2024-12-05 18:24:50|202148.1|202058.1|202162.1|202072.1|202164|202074|202145.4|202055.4|21
1733423100000|2024-12-05 18:25:00|202161.7|202071.7|202085.8|202035.8|202161.7|202095.2|202081.6|202031.6|29
1733423110000|2024-12-05 18:25:10|202085.2|202035.2|202091|202041|202091|202041|202084.1|202034.1|22
1733423120000|2024-12-05 18:25:20|202089.9|202039.9|202086|202036|202093|202043|202086|202036|16
1733423130000|2024-12-05 18:25:30|202085.8|202035.8|202093.7|202043.7|202097.9|202047.9|202083.7|202033.7|27
1733423140000|2024-12-05 18:25:40|202091.8|202041.8|202097.6|202047.6|202097.6|202047.6|202084.5|202034.5|21
1733423150000|2024-12-05 18:25:50|202096.2|202046.2|202084.8|202034.8|202096.2|202046.2|202081.9|202031.9|25
1733423160000|2024-12-05 18:26:00|202085.1|202035.1|202054.1|202004.1|202085.1|202035.1|202050.5|202000.5|27
1733423170000|2024-12-05 18:26:10|202055.9|202005.9|202054.5|202004.5|202055.9|202005.9|202049.7|201999.7|19
1733423180000|2024-12-05 18:26:20|202052.7|202002.7|202033.1|201983.1|202052.7|202002.7|202031.1|201981.1|22
1733423190000|2024-12-05 18:26:30|202033.2|201983.2|202004.6|201954.6|202040|201990|201995.1|201945.1|25
1733423200000|2024-12-05 18:26:40|202006.1|201956.1|202029.3|201979.3|202029.4|201979.4|202004.3|201954.3|18
1733423210000|2024-12-05 18:26:50|202028.7|201978.7|202032.9|201982.9|202032.9|201982.9|202028.7|201978.7|8
1733423220000|2024-12-05 18:27:00|202034.4|201984.4|202045.9|201995.9|202058.1|202008.1|202034.4|201984.4|21
1733423230000|2024-12-05 18:27:10|202047|201997|202044.8|201994.8|202047.5|201997.5|202031.4|201981.4|23
1733423240000|2024-12-05 18:27:20|202044.6|201994.6|202044.1|201994.1|202045.3|201995.3|202041.8|201991.8|25
1733423250000|2024-12-05 18:27:30|202044.6|201994.6|202050.2|202000.2|202055.1|202005.1|202043.9|201993.9|18
1733423260000|2024-12-05 18:27:40|202050.1|202000.1|202043.7|201993.7|202050.2|202000.2|202039.9|201989.9|27
1733423270000|2024-12-05 18:27:50|202044|201994|202040.3|201990.3|202044|201994|202028.1|201978.1|16
1733423280000|2024-12-05 18:28:00|202034.7|201984.7|202046.7|201996.7|202046.7|201996.7|202034.7|201984.7|15
1733423290000|2024-12-05 18:28:10|202046.4|201996.4|202045.5|201995.5|202046.5|201996.5|202043.5|201993.5|18
1733423300000|2024-12-05 18:28:20|202046.5|201996.5|202052.2|202002.2|202054.3|202004.3|202046.1|201996.1|12
1733423310000|2024-12-05 18:28:30|202052.1|202002.1|202050.4|202000.4|202052.3|202002.3|202050.4|202000.4|3
1733423320000|2024-12-05 18:28:40|202051.7|202001.7|202048.1|201998.1|202053|202003|202047.9|201997.9|6
1733423330000|2024-12-05 18:28:50|202046.7|201996.7|202018.9|201968.9|202046.7|201996.7|202017.2|201967.2|16
1733423340000|2024-12-05 18:29:00|202018.2|201968.2|202047.1|201997.1|202054.7|202004.7|202008.8|201958.8|27
1733423350000|2024-12-05 18:29:10|202048.4|201998.4|202022|201972|202048.8|201998.8|202022|201972|27
1733423360000|2024-12-05 18:29:20|202021.7|201971.7|202090.3|202040.3|202090.8|202040.8|202021.7|201971.7|25
1733423370000|2024-12-05 18:29:30|202090.4|202040.4|202088.4|202038.4|202092.1|202042.1|202086.5|202036.5|17
1733423380000|2024-12-05 18:29:40|202088.6|202038.6|202089.4|202039.4|202093.6|202043.6|202082.8|202032.8|20
1733423390000|2024-12-05 18:29:50|202096.5|202046.5|202095.4|202045.4|202096.5|202046.5|202089.1|202039.1|17
1733423400000|2024-12-05 18:30:00|202095.1|202045.1|202101.5|202051.5|202113.5|202063.5|202095.1|202045.1|20
1733423410000|2024-12-05 18:30:10|202102.1|202052.1|202117|202067|202120.2|202070.2|202102.1|202052.1|21
1733423420000|2024-12-05 18:30:20|202117.5|202067.5|202120.4|202070.4|202121|202071|202116.7|202066.7|14
1733423430000|2024-12-05 18:30:30|202120.6|202070.6|202085.6|202035.6|202120.6|202070.6|202085.4|202035.4|14
1733423440000|2024-12-05 18:30:40|202085.3|202035.3|202081.3|202031.3|202085.6|202035.6|202073.5|202023.5|14
1733423450000|2024-12-05 18:30:50|202080.7|202030.7|202078.4|202028.4|202087.6|202037.6|202076.6|202026.6|19
1733423460000|2024-12-05 18:31:00|202078.9|202028.9|202076.1|202026.1|202078.9|202028.9|202075.2|202025.2|21
1733423470000|2024-12-05 18:31:10|202075.6|202025.6|202075.8|202025.8|202076.2|202026.2|202073.3|202023.3|9
1733423480000|2024-12-05 18:31:20|202074|202024|202106.6|202016.6|202108|202024|202074|201996.4|16
1733423490000|2024-12-05 18:31:30|202106.7|202016.7|202105.2|202015.2|202106.7|202016.7|202104.6|202014.6|6
1733423500000|2024-12-05 18:31:40|202079|202029|202071.9|202021.9|202079|202029|202069.3|202019.3|28
1733423510000|2024-12-05 18:31:50|202072.1|202022.1|202085.2|202035.2|202085.9|202035.9|202072.1|202022.1|22
1733423520000|2024-12-05 18:32:00|202084.4|202034.4|202086.3|202036.3|202086.4|202036.4|202079.1|202029.1|11
1733423530000|2024-12-05 18:32:10|202084.2|202034.2|202085.2|202035.2|202087.9|202037.9|202084.2|202034.2|13
1733423540000|2024-12-05 18:32:20|202085.3|202035.3|202090.6|202040.6|202090.8|202040.8|202084.4|202034.4|11
1733423550000|2024-12-05 18:32:30|202090.7|202040.7|202090.2|202040.2|202092.9|202042.9|202086.8|202036.8|23
1733423560000|2024-12-05 18:32:40|202088.6|202038.6|202088.7|202038.7|202089.2|202039.2|202085.6|202035.6|10
1733423570000|2024-12-05 18:32:50|202092.2|202042.2|202089.2|202039.2|202092.2|202042.2|202088.7|202038.7|21
1733423580000|2024-12-05 18:33:00|202095.3|202045.3|202086.7|202036.7|202095.3|202045.3|202083.8|202033.8|21
1733423590000|2024-12-05 18:33:10|202086.5|202036.5|202086.2|202036.2|202087|202037|202085.5|202035.5|17
1733423600000|2024-12-05 18:33:20|202086.7|202036.7|202087.8|202037.8|202090.4|202040.4|202086.4|202036.4|21
1733423610000|2024-12-05 18:33:30|202087.7|202037.7|202089.3|202039.3|202091.6|202041.6|202087.5|202037.5|16
1733423620000|2024-12-05 18:33:40|202088.9|202038.9|202085.8|202035.8|202089|202039|202085.7|202035.7|16
1733423630000|2024-12-05 18:33:50|202086.7|202036.7|202081|202031|202086.7|202036.7|202080.5|202030.5|12
1733423640000|2024-12-05 18:34:00|202081.1|202031.1|202081.1|202031.1|202081.1|202031.1|202080.8|202030.8|5
1733423650000|2024-12-05 18:34:10|202080.9|202030.9|202081.1|202031.1|202081.1|202031.1|202080.4|202030.4|7
1733423660000|2024-12-05 18:34:20|202076.7|202026.7|202026.9|201976.9|202076.7|202026.7|202015.7|201965.7|15
1733423670000|2024-12-05 18:34:30|202027|201977|202027.3|201977.3|202027.5|201977.5|202027|201977|4
1733423680000|2024-12-05 18:34:40|202025.3|201975.3|202006.2|201956.2|202025.3|201975.3|202002.1|201952.1|18
1733423690000|2024-12-05 18:34:50|202006.4|201956.4|202006|201956|202006.4|201956.4|202005.2|201955.2|5
1733423700000|2024-12-05 18:35:00|202008.7|201958.7|202024.6|201974.6|202030.1|201980.1|201998.9|201948.9|14
1733423710000|2024-12-05 18:35:10|202029.3|201979.3|202008.2|201958.2|202031.2|201981.2|202008.2|201958.2|16
1733423720000|2024-12-05 18:35:20|202008.4|201958.4|202007.5|201957.5|202013.5|201963.5|202004.5|201954.5|11
1733423730000|2024-12-05 18:35:30|202012.5|201962.5|202044|201994|202047.9|201997.9|202012.5|201962.5|16
1733423740000|2024-12-05 18:35:40|202048.6|201998.6|202048.7|201998.7|202051.9|202001.9|202047.8|201997.8|13
1733423750000|2024-12-05 18:35:50|202048.9|201998.9|202055.7|202005.7|202059.2|202009.2|202048.9|201998.9|10
1733423760000|2024-12-05 18:36:00|202049.9|201999.9|202038.2|201988.2|202049.9|201999.9|202020.4|201970.4|23
1733423770000|2024-12-05 18:36:10|202036.8|201986.8|202040.4|201990.4|202050.2|202000.2|202036.6|201986.6|20
1733423780000|2024-12-05 18:36:20|202040.7|201990.7|201992.1|201942.1|202041.2|201991.2|201992.1|201942.1|14
1733423790000|2024-12-05 18:36:30|201992.2|201942.2|201991.8|201941.8|201994.2|201944.2|201991.6|201941.6|13
1733423800000|2024-12-05 18:36:40|201991.7|201941.7|201990.4|201940.4|201993.1|201943.1|201988.7|201938.7|19
1733423810000|2024-12-05 18:36:50|201992|201942|201994.5|201944.5|201996.1|201946.1|201991.5|201941.5|15
1733423820000|2024-12-05 18:37:00|201993.3|201943.3|201996|201946|201997.6|201947.6|201993.3|201943.3|9
1733423830000|2024-12-05 18:37:10|201996.1|201946.1|201996.4|201946.4|201999|201949|201995.8|201945.8|12
1733423840000|2024-12-05 18:37:20|201997.8|201947.8|201996.7|201946.7|202000.4|201950.4|201991.1|201941.1|33
1733423850000|2024-12-05 18:37:30|201996.4|201946.4|202005.8|201955.8|202009.8|201959.8|201996.4|201946.4|25
1733423860000|2024-12-05 18:37:40|202006|201956|202002.5|201952.5|202007.6|201957.6|202000.2|201950.2|16
1733423870000|2024-12-05 18:37:50|202004.1|201954.1|202003.9|201953.9|202006.7|201956.7|202003.9|201953.9|10
1733423880000|2024-12-05 18:38:00|202005.4|201955.4|202001.3|201951.3|202005.4|201955.4|202000.5|201950.5|25
1733423890000|2024-12-05 18:38:10|202003.3|201953.3|202001.5|201951.5|202005.3|201955.3|202000.1|201950.1|35
1733423900000|2024-12-05 18:38:20|202001.8|201951.8|202000.5|201950.5|202002.6|201952.6|202000|201950|27
1733423910000|2024-12-05 18:38:30|202000.7|201950.7|201993.1|201943.1|202001|201951|201993.1|201943.1|27
1733423920000|2024-12-05 18:38:40|201993.5|201943.5|202000.1|201950.1|202001.3|201951.3|201992.7|201942.7|26
1733423930000|2024-12-05 18:38:50|201999.8|201949.8|202000.8|201950.8|202001.8|201951.8|201998.7|201948.7|26
1733423940000|2024-12-05 18:39:00|202000.7|201950.7|202001|201951|202002.8|201952.8|201996.6|201946.6|32
1733423950000|2024-12-05 18:39:10|201999.5|201949.5|201987.7|201937.7|202000.8|201950.8|201982.9|201932.9|23
1733423960000|2024-12-05 18:39:20|201986.5|201936.5|201958.6|201908.6|201986.5|201936.5|201940.1|201890.1|24
1733423970000|2024-12-05 18:39:30|201957|201907|201938.3|201888.3|201957.7|201907.7|201937.9|201887.9|21
1733423980000|2024-12-05 18:39:40|201936.9|201886.9|201993.4|201943.4|202002.1|201952.1|201936.9|201886.9|32
1733423990000|2024-12-05 18:39:50|201993.3|201943.3|201983.1|201933.1|201993.3|201943.3|201980.9|201930.9|16
1733424000000|2024-12-05 18:40:00|201983.2|201933.2|201978.1|201928.1|201983.2|201933.2|201976.9|201926.9|26
1733424010000|2024-12-05 18:40:10|201978.2|201928.2|201975.1|201925.1|201979.4|201929.4|201971.5|201921.5|23
1733424020000|2024-12-05 18:40:20|201974.8|201924.8|201977.8|201927.8|201982.7|201932.7|201974.2|201924.2|29
1733424030000|2024-12-05 18:40:30|201977.9|201927.9|201977.9|201927.9|201984.3|201934.3|201976.5|201926.5|20
1733424040000|2024-12-05 18:40:40|201983.4|201933.4|201981.4|201931.4|201986.8|201936.8|201978.2|201928.2|12
1733424050000|2024-12-05 18:40:50|201979.8|201929.8|201980.9|201930.9|201982.4|201932.4|201979.8|201929.8|4
1733424060000|2024-12-05 18:41:00|201982.1|201932.1|201982.3|201932.3|201983.5|201933.5|201974.1|201924.1|15
1733424070000|2024-12-05 18:41:10|201987.2|201937.2|201989.6|201939.6|201991|201941|201981.7|201931.7|16
1733424080000|2024-12-05 18:41:20|201989.7|201939.7|201987.9|201937.9|201990.1|201940.1|201987.9|201937.9|18
1733424090000|2024-12-05 18:41:30|201988.3|201938.3|201985.8|201935.8|201989.1|201939.1|201981.2|201931.2|16
1733424100000|2024-12-05 18:41:40|201988.2|201938.2|201985.7|201935.7|201993.7|201943.7|201985.7|201935.7|21
1733424110000|2024-12-05 18:41:50|201985.2|201935.2|201977.7|201927.7|201985.2|201935.2|201975.6|201925.6|19
1733424120000|2024-12-05 18:42:00|201977.8|201927.8|201979.6|201929.6|201982.4|201932.4|201975.6|201925.6|17
1733424130000|2024-12-05 18:42:10|201979.4|201929.4|201977.5|201927.5|201979.4|201929.4|201977|201927|15
1733424140000|2024-12-05 18:42:20|201977.8|201927.8|201934.6|201884.6|201979.5|201929.5|201932.9|201882.9|19
1733424150000|2024-12-05 18:42:30|201935.2|201885.2|201911.7|201861.7|201935.2|201885.2|201911.7|201861.7|17
1733424160000|2024-12-05 18:42:40|201912.2|201862.2|201920.1|201870.1|201920.2|201870.2|201912.2|201862.2|26
1733424170000|2024-12-05 18:42:50|201920.2|201870.2|201938.5|201888.5|201939.2|201889.2|201920.2|201870.2|13
1733424180000|2024-12-05 18:43:00|201938.6|201888.6|201940.5|201890.5|201945.3|201895.3|201938.6|201888.6|17
1733424190000|2024-12-05 18:43:10|201940.2|201890.2|201940.8|201890.8|201940.8|201890.8|201938.9|201888.9|18
1733424200000|2024-12-05 18:43:20|201940.9|201890.9|201937.9|201887.9|201941.1|201891.1|201937.2|201887.2|10
1733424210000|2024-12-05 18:43:30|201938.8|201888.8|201950.8|201900.8|201952.5|201902.5|201938.8|201888.8|13
1733424220000|2024-12-05 18:43:40|201950.7|201900.7|201952|201902|201952|201902|201950.5|201900.5|12
1733424230000|2024-12-05 18:43:50|201951.9|201901.9|201953|201903|201963.6|201913.6|201948|201898|24
1733424240000|2024-12-05 18:44:00|201953.3|201903.3|201953|201903|201954|201904|201952.5|201902.5|27
1733424250000|2024-12-05 18:44:10|201953.2|201903.2|201954.5|201904.5|201956.3|201906.3|201952.8|201902.8|25
1733424260000|2024-12-05 18:44:20|201954.4|201904.4|201952.1|201902.1|201954.4|201904.4|201951|201901|21
1733424270000|2024-12-05 18:44:30|201953.4|201903.4|201949.4|201899.4|201953.4|201903.4|201948.9|201898.9|20
1733424280000|2024-12-05 18:44:40|201947.9|201897.9|201936.6|201886.6|201951.5|201901.5|201936.6|201886.6|22
1733424290000|2024-12-05 18:44:50|201937.1|201887.1|201949.2|201899.2|201950.2|201900.2|201937.1|201887.1|7
1733424300000|2024-12-05 18:45:00|201933|201883|201933.6|201883.6|201944|201894|201927.4|201877.4|19
1733424310000|2024-12-05 18:45:10|201932.5|201882.5|201983.7|201933.7|201989.6|201939.6|201928.5|201878.5|21
1733424320000|2024-12-05 18:45:20|201982.5|201932.5|201979.2|201929.2|201982.8|201932.8|201977.3|201927.3|18
1733424330000|2024-12-05 18:45:30|201979.5|201929.5|201974.1|201924.1|201979.5|201929.5|201973.4|201923.4|16
1733424340000|2024-12-05 18:45:40|201973.5|201923.5|201962.5|201912.5|201982.9|201932.9|201961.3|201911.3|15
1733424350000|2024-12-05 18:45:50|201960.1|201910.1|201955.8|201905.8|201960.5|201910.5|201955.1|201905.1|12
1733424360000|2024-12-05 18:46:00|201955.3|201905.3|201947.4|201897.4|201955.5|201905.5|201946.1|201896.1|18
1733424370000|2024-12-05 18:46:10|201946.9|201896.9|201948.4|201898.4|201948.4|201898.4|201946.1|201896.1|10
1733424380000|2024-12-05 18:46:20|201946.9|201896.9|201946.5|201896.5|201948.4|201898.4|201946.4|201896.4|10
1733424390000|2024-12-05 18:46:30|201946.6|201896.6|201914|201864|201948.7|201898.7|201914|201864|16
1733424400000|2024-12-05 18:46:40|201915.2|201865.2|201913.6|201863.6|201916.7|201866.7|201912.8|201862.8|9
1733424410000|2024-12-05 18:46:50|201914.2|201864.2|201913.9|201863.9|201914.2|201864.2|201913.9|201863.9|2
1733424420000|2024-12-05 18:47:00|201913.8|201863.8|201910.4|201860.4|201914.2|201864.2|201910.4|201860.4|10
1733424430000|2024-12-05 18:47:10|201909.9|201859.9|201912.9|201862.9|201918|201868|201909.9|201859.9|20
1733424440000|2024-12-05 18:47:20|201913.2|201863.2|201916.7|201866.7|201918.2|201868.2|201913.2|201863.2|11
1733424450000|2024-12-05 18:47:30|201917.8|201867.8|201918.9|201868.9|201922.8|201872.8|201916.9|201866.9|16
1733424460000|2024-12-05 18:47:40|201918.4|201868.4|201914.1|201864.1|201919.4|201869.4|201910.5|201860.5|23
1733424470000|2024-12-05 18:47:50|201914|201864|201919.4|201869.4|201921.5|201871.5|201911.8|201861.8|25
1733424480000|2024-12-05 18:48:00|201919.3|201869.3|201909.5|201859.5|201919.3|201869.3|201908.8|201858.8|19
1733424490000|2024-12-05 18:48:10|201909.4|201859.4|201906|201856|201911.3|201861.3|201895|201845|16
1733424500000|2024-12-05 18:48:20|201906.1|201856.1|201901.4|201851.4|201909.2|201859.2|201900.8|201850.8|17
1733424510000|2024-12-05 18:48:30|201901.5|201851.5|201905.9|201855.9|201906.2|201856.2|201898.1|201848.1|18
1733424520000|2024-12-05 18:48:40|201900.4|201850.4|201903.4|201853.4|201903.4|201853.4|201895.8|201845.8|17
1733424530000|2024-12-05 18:48:50|201903.2|201853.2|201908.2|201858.2|201910.2|201860.2|201900|201850|13
1733424540000|2024-12-05 18:49:00|201908.3|201858.3|201927.7|201877.7|201930.3|201880.3|201908.3|201858.3|19
1733424550000|2024-12-05 18:49:10|201927.3|201877.3|201931.7|201881.7|201937.7|201887.7|201927.3|201877.3|25
1733424560000|2024-12-05 18:49:20|201931.8|201881.8|201933.4|201883.4|201933.8|201883.8|201929|201879|15
1733424570000|2024-12-05 18:49:30|201933.3|201883.3|201933.5|201883.5|201933.5|201883.5|201933.3|201883.3|4
1733424580000|2024-12-05 18:49:40|201932.6|201882.6|201933.5|201883.5|201933.5|201883.5|201932.6|201882.6|10
1733424590000|2024-12-05 18:49:50|201952.3|201862.3|201959.3|201909.3|201959.5|201909.5|201941|201862.3|5
1733424600000|2024-12-05 18:50:00|201958|201908|201958.2|201908.2|201958.2|201908.2|201953.7|201903.7|20
1733424610000|2024-12-05 18:50:10|201956.8|201906.8|201956.8|201906.8|201956.8|201906.8|201954.8|201904.8|11
1733424620000|2024-12-05 18:50:20|201988.1|201938.1|201980|201930|201990.7|201940.7|201978.7|201928.7|26
1733424630000|2024-12-05 18:50:30|201979.8|201929.8|201963.4|201913.4|201980.9|201930.9|201960|201910|28
1733424640000|2024-12-05 18:50:40|201963.7|201913.7|201963.4|201913.4|201988.3|201938.3|201962.5|201912.5|26
1733424650000|2024-12-05 18:50:50|201962.4|201912.4|201963.5|201913.5|201964|201914|201959.2|201909.2|8
1733424660000|2024-12-05 18:51:00|201966.2|201916.2|201986.3|201896.3|201986.6|201917.6|201959.2|201896.3|20
1733424670000|2024-12-05 18:51:10|201986.1|201896.1|202005.3|201915.3|202013.9|201923.9|201986.1|201896.1|18
1733424680000|2024-12-05 18:51:20|202006|201916|202005.7|201915.7|202009.4|201919.4|201997.6|201907.6|17
1733424690000|2024-12-05 18:51:30|202006.7|201916.7|202005.6|201915.6|202009.1|201919.1|202003.8|201913.8|22
1733424700000|2024-12-05 18:51:40|202005.1|201915.1|201985.9|201895.9|202005.1|201915.1|201983.5|201893.5|16
1733424710000|2024-12-05 18:51:50|201985.4|201895.4|201989.5|201899.5|201989.5|201899.5|201985.4|201895.4|20
1733424720000|2024-12-05 18:52:00|201988.8|201898.8|201987.8|201897.8|201988.8|201898.8|201985.3|201895.3|21
1733424730000|2024-12-05 18:52:10|202004.1|201914.1|202003.1|201913.1|202007.9|201917.9|202001.4|201911.4|23
1733424740000|2024-12-05 18:52:20|202002.7|201912.7|201989.7|201899.7|202002.8|201912.8|201988.6|201898.6|13
1733424750000|2024-12-05 18:52:30|201990.6|201900.6|201978.5|201888.5|201990.7|201900.7|201977.8|201887.8|18
1733424760000|2024-12-05 18:52:40|201979.7|201889.7|201983.6|201893.6|201984.8|201894.8|201977.6|201887.6|18
1733424770000|2024-12-05 18:52:50|201984.2|201894.2|201986|201896|201988|201898|201981|201891|26
1733424780000|2024-12-05 18:53:00|201986.8|201896.8|201988.8|201898.8|201996.6|201906.6|201982.9|201892.9|20
1733424790000|2024-12-05 18:53:10|201990.6|201900.6|201979.5|201889.5|201994.4|201904.4|201977.8|201887.8|17
1733424800000|2024-12-05 18:53:20|201984.4|201894.4|201974.8|201924.8|201984.4|201929.1|201974.8|201889.8|12
1733424810000|2024-12-05 18:53:30|201976.1|201926.1|201998|201948|202001.7|201951.7|201976.1|201926.1|16
1733424820000|2024-12-05 18:53:40|201995.7|201945.7|202002.8|201952.8|202007.3|201957.3|201995.7|201945.7|25
1733424830000|2024-12-05 18:53:50|202002.6|201952.6|202004.6|201954.6|202005.1|201955.1|202002.6|201952.6|21
1733424840000|2024-12-05 18:54:00|202004.4|201954.4|201997.3|201947.3|202004.4|201954.4|201992.8|201942.8|19
1733424850000|2024-12-05 18:54:10|201996|201946|201993.7|201943.7|201999.7|201949.7|201993.7|201943.7|5
1733424860000|2024-12-05 18:54:20|201993.8|201943.8|201997.5|201947.5|201998.8|201948.8|201993.6|201943.6|10
1733424870000|2024-12-05 18:54:30|201997.4|201947.4|202001.3|201951.3|202002|201952|201997.4|201947.4|7
1733424880000|2024-12-05 18:54:40|202001.4|201951.4|202028.5|201978.5|202041.3|201991.3|202001.4|201951.4|14
1733424890000|2024-12-05 18:54:50|202028.2|201978.2|202049.5|201959.5|202049.5|201979.6|202028.1|201958.8|16
1733424900000|2024-12-05 18:55:00|202047.6|201957.6|202048.6|201958.6|202052.4|201962.4|202047.6|201957.6|9
1733424910000|2024-12-05 18:55:10|202048.8|201958.8|202031.8|201941.8|202051.9|201961.9|202030.5|201940.5|20
1733424920000|2024-12-05 18:55:20|202028.5|201938.5|202043.8|201993.8|202044|201994|202028.5|201938.5|25
1733424930000|2024-12-05 18:55:30|202043.2|201993.2|202044.2|201994.2|202044.2|201994.2|202043.2|201993.2|6
1733424940000|2024-12-05 18:55:40|202044.4|201994.4|202004.9|201954.9|202048.5|201998.5|202004.9|201954.9|17
1733424950000|2024-12-05 18:55:50|202004.8|201954.8|201996.7|201946.7|202005.5|201955.5|201993.2|201943.2|20
1733424960000|2024-12-05 18:56:00|201998.2|201948.2|202008.3|201958.3|202009.2|201959.2|201998.2|201948.2|22
1733424970000|2024-12-05 18:56:10|202008.7|201958.7|201994.8|201944.8|202008.7|201958.7|201994.8|201944.8|16
1733424980000|2024-12-05 18:56:20|201996|201946|201996.9|201946.9|202000.4|201950.4|201995.6|201945.6|10
1733424990000|2024-12-05 18:56:30|201996.7|201946.7|201977.8|201927.8|201996.7|201946.7|201975.5|201925.5|9
1733425000000|2024-12-05 18:56:40|201973.3|201923.3|201979.3|201929.3|201979.6|201929.6|201973.3|201923.3|11
1733425010000|2024-12-05 18:56:50|201978.2|201928.2|201977.5|201927.5|201980.3|201930.3|201972.9|201922.9|18
1733425020000|2024-12-05 18:57:00|201978.1|201928.1|201974.7|201924.7|201978.1|201928.1|201974.7|201924.7|4
1733425030000|2024-12-05 18:57:10|201976.2|201926.2|201975.6|201925.6|201979.1|201929.1|201973.8|201923.8|6
1733425040000|2024-12-05 18:57:20|201976.7|201926.7|201977.5|201927.5|201980.1|201930.1|201976.3|201926.3|10
1733425050000|2024-12-05 18:57:30|201978.7|201928.7|201971.2|201921.2|201978.9|201928.9|201970.1|201920.1|13
1733425060000|2024-12-05 18:57:40|201972.6|201922.6|201972.4|201922.4|201975.2|201925.2|201972.4|201922.4|12
1733425070000|2024-12-05 18:57:50|201971.6|201921.6|201972.9|201922.9|201975.2|201925.2|201970.7|201920.7|10
1733425080000|2024-12-05 18:58:00|201972|201922|201971.3|201921.3|201972|201922|201971.3|201921.3|3
1733425090000|2024-12-05 18:58:10|201971.6|201921.6|201970.2|201920.2|201973.3|201923.3|201969.1|201919.1|17
1733425100000|2024-12-05 18:58:20|201968.3|201918.3|201933.1|201883.1|201968.3|201918.3|201922.2|201872.2|26
1733425110000|2024-12-05 18:58:30|201942.6|201892.6|201970.8|201880.8|201970.8|201892.6|201936.7|201857.8|20
1733425120000|2024-12-05 18:58:40|201963.8|201873.8|201963.9|201873.9|201974.2|201884.2|201961.8|201871.8|22
1733425130000|2024-12-05 18:58:50|201964|201874|201950.7|201900.7|201967|201900.7|201946.8|201873.7|16
1733425140000|2024-12-05 18:59:00|201950.9|201900.9|201959.4|201909.4|201960.1|201910.1|201949|201899|10
1733425150000|2024-12-05 18:59:10|201963.5|201913.5|201921.1|201871.1|201963.5|201913.5|201920.3|201868.2|16
1733425160000|2024-12-05 18:59:20|201921.9|201871.9|201972.6|201882.6|201972.6|201882.9|201921.6|201870.1|17
1733425170000|2024-12-05 18:59:30|201971.9|201881.9|201977.1|201887.1|201979.1|201889.1|201968.1|201878.1|28
1733425180000|2024-12-05 18:59:40|201977.8|201887.8|201984.7|201894.7|201987.4|201897.4|201977.8|201887.8|11
1733425190000|2024-12-05 18:59:50|201986.7|201896.7|201989.2|201899.2|201994.1|201904.1|201985.7|201895.7|22
1733425200000|2024-12-05 19:00:00|201986.2|201896.2|202005.8|201915.8|202007.8|201941.5|201951.3|201887.1|32
1733425210000|2024-12-05 19:00:10|201999|201909|201984|201894|201999|201917.3|201964|201891.7|24
1733425220000|2024-12-05 19:00:20|201991.2|201901.2|201976.2|201886.2|201994.9|201904.9|201973.8|201883.8|26
1733425230000|2024-12-05 19:00:30|201977.9|201887.9|201991|201901|201994.4|201904.4|201977.9|201887.9|22
1733425240000|2024-12-05 19:00:40|201990.6|201900.6|201988.9|201898.9|201991.1|201901.1|201985.7|201895.7|18
1733425250000|2024-12-05 19:00:50|201970.6|201880.6|201981.3|201891.3|201989.8|201899.8|201970.6|201880.6|30
1733425260000|2024-12-05 19:01:00|201982|201892|201987.8|201897.8|201988.7|201898.7|201981.3|201891.3|30
1733425270000|2024-12-05 19:01:10|201986.4|201896.4|201991.9|201901.9|201995.7|201905.7|201986.4|201896.4|27
1733425280000|2024-12-05 19:01:20|201992.1|201902.1|201998.7|201908.7|202000.8|201910.8|201985.4|201895.4|16
1733425290000|2024-12-05 19:01:30|201998.5|201908.5|202001.1|201911.1|202001.1|201911.1|201996.9|201906.9|13
1733425300000|2024-12-05 19:01:40|201992.5|201902.5|201988.7|201898.7|201998.3|201908.3|201977.1|201887.1|29
1733425310000|2024-12-05 19:01:50|201993.1|201903.1|201978.4|201888.4|202006.8|201916.8|201974.5|201884.5|31
1733425320000|2024-12-05 19:02:00|201979|201889|201981.2|201891.2|201984|201894|201938.4|201848.4|33
1733425330000|2024-12-05 19:02:10|201980.1|201890.1|201981|201891|201984.9|201894.9|201971.5|201881.5|32
1733425340000|2024-12-05 19:02:20|201981.1|201891.1|201977.6|201887.6|201981.3|201891.3|201968.3|201878.3|21
1733425350000|2024-12-05 19:02:30|201981.2|201891.2|201977.5|201887.5|201985.8|201895.8|201974|201884|24
1733425360000|2024-12-05 19:02:40|201977.7|201887.7|201982.1|201892.1|201985.4|201895.4|201976.9|201886.9|29
1733425370000|2024-12-05 19:02:50|201981|201891|201984.4|201894.4|201986|201896|201979|201889|26
1733425380000|2024-12-05 19:03:00|201983.7|201893.7|201970.3|201880.3|201983.7|201893.7|201963.6|201873.6|21
1733425390000|2024-12-05 19:03:10|201976.4|201886.4|201982.8|201892.8|201982.8|201892.8|201970.1|201880.1|25
1733425400000|2024-12-05 19:03:20|201982.7|201892.7|201990.2|201900.2|201990.2|201900.2|201977.5|201887.5|34
1733425410000|2024-12-05 19:03:30|201987.9|201897.9|201985.6|201895.6|201988.3|201898.3|201985.6|201895.6|13
1733425420000|2024-12-05 19:03:40|201983.3|201893.3|201986.8|201896.8|201990.2|201900.2|201983.2|201893.2|12
1733425430000|2024-12-05 19:03:50|201986.6|201896.6|201998.2|201908.2|202003.4|201931.7|201981.7|201896.6|20
1733425440000|2024-12-05 19:04:00|201997.9|201907.9|201997.9|201907.9|202002.4|201912.4|201996.8|201906.8|18
1733425450000|2024-12-05 19:04:10|201997.5|201907.5|201997.4|201907.4|201999|201909|201994.5|201904.5|21
1733425460000|2024-12-05 19:04:20|201997.1|201907.1|201994.8|201904.8|201997.2|201907.2|201994.3|201904.3|14
1733425470000|2024-12-05 19:04:30|201996.5|201906.5|201998.5|201908.5|202005.8|201915.8|201994.8|201904.8|19
1733425480000|2024-12-05 19:04:40|201999.5|201909.5|201999.7|201909.7|202000.5|201910.5|201997.9|201907.9|10
1733425490000|2024-12-05 19:04:50|201997.3|201907.3|201982.5|201892.5|201997.3|201907.3|201981.3|201891.3|14
1733425500000|2024-12-05 19:05:00|201986.8|201896.8|202000.1|201910.1|202004.4|201914.4|201986.8|201896.8|11
1733425510000|2024-12-05 19:05:10|202000.3|201910.3|202000.1|201910.1|202000.6|201910.6|202000.1|201910.1|3
1733425520000|2024-12-05 19:05:20|201994.8|201904.8|201973|201883|201994.8|201904.8|201966.6|201876.6|11
1733425530000|2024-12-05 19:05:30|201975.3|201885.3|201986.8|201896.8|201990.2|201900.2|201975.3|201885.3|33
1733425540000|2024-12-05 19:05:40|201988.1|201898.1|201985.6|201895.6|201990.7|201900.7|201985.5|201895.5|15
1733425550000|2024-12-05 19:05:50|201986.3|201896.3|201985|201895|201986.3|201896.3|201981.5|201891.5|11
1733425560000|2024-12-05 19:06:00|201985.1|201895.1|202032.7|201942.7|202034.2|201951.3|201985.1|201895.1|18
1733425570000|2024-12-05 19:06:10|202034.7|201944.7|202029|201939|202049.5|201959.5|202026.4|201936.4|16
1733425580000|2024-12-05 19:06:20|202030.6|201940.6|202033.3|201943.3|202036.1|201946.1|202030.6|201940.6|11
1733425590000|2024-12-05 19:06:30|202031.8|201941.8|201975.4|201925.4|202031.8|201941.8|201962|201912|12
1733425600000|2024-12-05 19:06:40|201975.6|201925.6|201973.8|201923.8|201975.6|201925.6|201973.6|201923.6|8
1733425610000|2024-12-05 19:06:50|201974|201924|201973.8|201923.8|201974.4|201924.4|201973.3|201923.3|6
1733425620000|2024-12-05 19:07:00|201972.6|201922.6|201948.8|201898.8|201972.6|201922.6|201942.4|201892.4|17
1733425630000|2024-12-05 19:07:10|201948.9|201898.9|201946.4|201896.4|201951.1|201901.1|201942.3|201892.3|20
1733425640000|2024-12-05 19:07:20|201945.8|201895.8|201947.9|201897.9|201952.1|201902.1|201944.5|201894.5|18
1733425650000|2024-12-05 19:07:30|201946.7|201896.7|201945.1|201895.1|201946.7|201896.7|201944.7|201894.7|8
1733425660000|2024-12-05 19:07:40|201953.4|201903.4|201962.8|201912.8|201964.3|201914.3|201944.5|201894.5|28
1733425670000|2024-12-05 19:07:50|201963.5|201913.5|201965.2|201915.2|201965.8|201915.8|201962.7|201912.7|25
1733425680000|2024-12-05 19:08:00|201965.4|201915.4|201965.3|201915.3|201965.6|201915.6|201963|201913|26
1733425690000|2024-12-05 19:08:10|201965.6|201915.6|201962.3|201912.3|201966.2|201916.2|201961.2|201911.2|32
1733425700000|2024-12-05 19:08:20|201963.3|201913.3|201955.1|201905.1|201963.6|201913.6|201953.9|201903.9|15
1733425710000|2024-12-05 19:08:30|201954.8|201904.8|201954.5|201904.5|201954.8|201904.8|201953.9|201903.9|7
1733425720000|2024-12-05 19:08:40|201953.7|201903.7|201953.7|201903.7|201953.7|201903.7|201953.7|201903.7|1
1733425730000|2024-12-05 19:08:50|201952.3|201902.3|201943.1|201893.1|201952.3|201902.3|201937.1|201887.1|19
1733425740000|2024-12-05 19:09:00|201942.2|201892.2|201942.3|201892.3|201942.7|201892.7|201941.6|201891.6|11
1733425750000|2024-12-05 19:09:10|201942.8|201892.8|201929.4|201879.4|201942.8|201892.8|201929.2|201879.2|18
1733425760000|2024-12-05 19:09:20|201930.2|201880.2|201929.2|201879.2|201930.6|201880.6|201926.7|201876.7|16
1733425770000|2024-12-05 19:09:30|201929.4|201879.4|201930|201880|201931.4|201881.4|201928.1|201878.1|13
1733425790000|2024-12-05 19:09:50|201930.4|201880.4|201929.8|201879.8|201930.4|201880.4|201929.8|201879.8|3
1733425800000|2024-12-05 19:10:00|201930|201880|201954.5|201904.5|201956.3|201906.3|201930|201862|9
1733425810000|2024-12-05 19:10:10|201953.3|201903.3|201953.3|201903.3|201954.7|201904.7|201953.1|201903.1|15
1733425820000|2024-12-05 19:10:20|201953.5|201903.5|202008.5|201958.5|202010|201960|201951.3|201901.3|18
1733425830000|2024-12-05 19:10:30|202008.6|201958.6|202013.4|201963.4|202017.2|201967.2|202008.6|201958.6|26
1733425840000|2024-12-05 19:10:40|202012.5|201962.5|202010.5|201960.5|202015.3|201965.3|202010.5|201960.5|17
1733425850000|2024-12-05 19:10:50|202011.3|201961.3|202013.5|201963.5|202014.8|201964.8|202010|201960|15
1733425860000|2024-12-05 19:11:00|202013.6|201963.6|202013|201963|202014|201964|202012.8|201962.8|13
1733425870000|2024-12-05 19:11:10|202012.8|201962.8|202014.8|201964.8|202015.1|201965.1|202012.8|201962.8|9
1733425880000|2024-12-05 19:11:20|202009.2|201959.2|202030.6|201980.6|202030.6|201980.6|202001.4|201951.4|22
1733425890000|2024-12-05 19:11:30|202021|201971|202029.4|201979.4|202030.7|201980.7|202012.8|201962.8|12
1733425900000|2024-12-05 19:11:40|202029.2|201979.2|202027.1|201977.1|202029.2|201979.2|202023.4|201973.4|12
1733425910000|2024-12-05 19:11:50|202027.3|201977.3|202015|201965|202027.5|201977.5|202015|201965|5
1733425920000|2024-12-05 19:12:00|202013.2|201963.2|202022.7|201972.7|202023.9|201973.9|202008.5|201958.5|16
1733425930000|2024-12-05 19:12:10|202025.7|201975.7|202023.2|201973.2|202025.7|201975.7|202023.2|201973.2|8
1733425940000|2024-12-05 19:12:20|202023.1|201973.1|202015.6|201965.6|202023.1|201973.1|202015.5|201965.5|8
1733425950000|2024-12-05 19:12:30|202017.1|201967.1|201996.1|201946.1|202017.1|201967.1|201985.7|201935.7|15
1733425960000|2024-12-05 19:12:40|202000.7|201950.7|202028.9|201938.9|202029|201950.7|202000.7|201934.2|19
1733425970000|2024-12-05 19:12:50|202029|201939|202011.6|201921.6|202029.1|201939.1|202011.5|201921.5|27
1733425980000|2024-12-05 19:13:00|202010.1|201920.1|202009|201919|202010.1|201920.1|202009|201919|6
1733425990000|2024-12-05 19:13:10|202009.4|201919.4|202013.3|201923.3|202013.3|201923.3|202006.5|201916.5|9
1733426000000|2024-12-05 19:13:20|202013.5|201923.5|202035.7|201945.7|202036.3|201946.3|202013.5|201923.5|20
1733426010000|2024-12-05 19:13:30|202035.5|201945.5|202025.9|201935.9|202035.5|201945.5|202024.6|201934.6|34
1733426020000|2024-12-05 19:13:40|202026.3|201936.3|202030.2|201940.2|202030.4|201940.4|202024.9|201934.9|15
1733426030000|2024-12-05 19:13:50|202028|201938|202021.3|201931.3|202029.2|201939.2|202021|201931|23
1733426040000|2024-12-05 19:14:00|202027|201937|202029|201939|202030.2|201940.2|202023.2|201933.2|32
1733426050000|2024-12-05 19:14:10|202028|201938|202047.2|201957.2|202048.6|201958.6|202024.9|201934.9|15
1733426060000|2024-12-05 19:14:20|202041.1|201951.1|202006.2|201956.2|202041.1|201957.4|201994.2|201919.3|27
1733426070000|2024-12-05 19:14:30|202007.2|201957.2|202009.5|201959.5|202012.2|201962.2|202005.4|201955.4|27
1733426080000|2024-12-05 19:14:40|202009.7|201959.7|202018.9|201968.9|202019.8|201969.8|202009.4|201959.4|11
1733426090000|2024-12-05 19:14:50|202016.1|201966.1|202007.1|201957.1|202016.1|201966.1|202007.1|201957.1|7
1733426100000|2024-12-05 19:15:00|202011.5|201961.5|202055.2|201965.2|202055.2|201965.2|202002.4|201952.4|29
1733426110000|2024-12-05 19:15:10|202064.6|201974.6|202055.4|201965.4|202064.7|201974.7|202055.4|201965.4|29
1733426120000|2024-12-05 19:15:20|202056.6|201966.6|202051.5|201961.5|202060.7|201970.7|202050.7|201960.7|36
1733426130000|2024-12-05 19:15:30|202055.4|201965.4|202051.7|201961.7|202055.4|201965.4|202050.7|201960.7|28
1733426140000|2024-12-05 19:15:40|202052.1|201962.1|202064.9|201974.9|202077.5|201987.5|202049.5|201959.5|19
1733426150000|2024-12-05 19:15:50|202065.1|201975.1|202072.9|201982.9|202079.2|201989.2|202065.1|201975.1|17
1733426160000|2024-12-05 19:16:00|202070.7|201980.7|202104.8|202014.8|202104.8|202014.8|202070.7|201980.7|25
1733426170000|2024-12-05 19:16:10|202144.7|202054.7|202155|202065|202163.5|202095.7|202144.7|202054.7|12
1733426180000|2024-12-05 19:16:20|202154.9|202064.9|202185.2|202095.2|202196.3|202114.4|202154.1|202064.1|13
1733426190000|2024-12-05 19:16:30|202186|202096|202180.9|202130.9|202200.9|202130.9|202180.9|202095.2|9
1733426200000|2024-12-05 19:16:40|202182.4|202132.4|202173.5|202123.5|202182.4|202132.4|202171.3|202121.3|4
1733426210000|2024-12-05 19:16:50|202174.9|202124.9|202172.9|202122.9|202178.2|202128.2|202170.8|202120.8|7
1733426220000|2024-12-05 19:17:00|202170.6|202120.6|202155.2|202065.2|202178.2|202120.6|202141.9|202056.2|29
1733426230000|2024-12-05 19:17:10|202154.7|202064.7|202153.6|202063.6|202154.7|202064.7|202153.6|202063.6|2
1733426240000|2024-12-05 19:17:20|202154.7|202064.7|202152.8|202062.8|202170.4|202080.4|202146.9|202056.9|21
1733426250000|2024-12-05 19:17:30|202154.2|202064.2|202157.4|202067.4|202158.1|202068.1|202146.4|202056.4|10
1733426260000|2024-12-05 19:17:40|202157.1|202067.1|202155.5|202065.5|202157.1|202067.1|202155.5|202065.5|2
1733426270000|2024-12-05 19:17:50|202156.2|202066.2|202136.1|202046.1|202161.4|202071.4|202132.2|202042.2|11
1733426280000|2024-12-05 19:18:00|202136.9|202046.9|202109.8|202019.8|202141.9|202051.9|202107.3|202017.3|25
1733426290000|2024-12-05 19:18:10|202111.8|202021.8|202107.6|202017.6|202118.5|202028.5|202105.8|202015.8|28
1733426300000|2024-12-05 19:18:20|202107.7|202017.7|202107.7|202017.7|202107.7|202017.7|202107.7|202017.7|1
1733426310000|2024-12-05 19:18:30|202108.9|202018.9|202118|202028|202121.1|202031.1|202107.7|202017.7|25
1733426320000|2024-12-05 19:18:40|202109.5|202019.5|202112.5|202022.5|202119.2|202029.2|202109.2|202019.2|28
1733426330000|2024-12-05 19:18:50|202114.3|202024.3|202111.6|202021.6|202114.3|202024.3|202109.7|202019.7|14
1733426340000|2024-12-05 19:19:00|202110|202020|202108.8|202018.8|202111.5|202021.5|202103|202013|18
1733426350000|2024-12-05 19:19:10|202108.5|202018.5|202108.2|202018.2|202111.5|202021.5|202108|202018|36
1733426360000|2024-12-05 19:19:20|202108|202018|202105.9|202015.9|202108|202018|202104.5|202014.5|32
1733426370000|2024-12-05 19:19:30|202105.3|202015.3|202105.6|202015.6|202106.1|202016.1|202104.3|202014.3|34
1733426380000|2024-12-05 19:19:40|202105.7|202015.7|202105.6|202015.6|202112.5|202022.5|202104.8|202014.8|35
1733426390000|2024-12-05 19:19:50|202106.1|202016.1|202106.2|202016.2|202106.6|202016.6|202105.5|202015.5|24
1733426400000|2024-12-05 19:20:00|202106.5|202016.5|202106.1|202016.1|202106.5|202016.5|202105.8|202015.8|27
1733426410000|2024-12-05 19:20:10|202106.2|202016.2|202109.3|202019.3|202111.9|202021.9|202104.3|202014.3|28
1733426420000|2024-12-05 19:20:20|202109.4|202019.4|202102.5|202012.5|202109.4|202019.4|202100.1|202010.1|19
1733426430000|2024-12-05 19:20:30|202102.6|202012.6|202107.4|202017.4|202107.4|202017.4|202099.9|202009.9|13
1733426440000|2024-12-05 19:20:40|202108.6|202018.6|202105.9|202015.9|202108.6|202018.6|202105.7|202015.7|14
1733426450000|2024-12-05 19:20:50|202104.3|202014.3|202099.7|202009.7|202110.2|202020.2|202095.3|202005.3|18
1733426460000|2024-12-05 19:21:00|202099.8|202009.8|202106|202016|202107.1|202017.1|202099.8|202009.8|18
1733426470000|2024-12-05 19:21:10|202107.9|202017.9|202101|202011|202107.9|202017.9|202100.8|202010.8|11
1733426480000|2024-12-05 19:21:20|202102.2|202012.2|202147.3|202097.3|202147.8|202097.8|202101.2|202011.2|13
1733426490000|2024-12-05 19:21:30|202147.1|202097.1|202149.7|202059.7|202150.4|202099.5|202141.1|202059.7|31
1733426500000|2024-12-05 19:21:40|202150.3|202060.3|202134.6|202044.6|202150.3|202060.3|202132.8|202042.8|22
1733426510000|2024-12-05 19:21:50|202135.3|202045.3|202130.5|202040.5|202135.3|202045.3|202129|202039|21
1733426520000|2024-12-05 19:22:00|202130.6|202040.6|202133.7|202043.7|202133.7|202043.7|202130.6|202040.6|13
1733426530000|2024-12-05 19:22:10|202138.3|202048.3|202148.8|202058.8|202149.8|202059.8|202135.1|202045.1|23
1733426540000|2024-12-05 19:22:20|202149.6|202059.6|202149.4|202059.4|202149.6|202059.6|202149|202059|10
1733426550000|2024-12-05 19:22:30|202149.2|202059.2|202134.7|202084.7|202151|202094.9|202132|202059.2|12
1733426560000|2024-12-05 19:22:40|202138.3|202088.3|202134|202084|202139.2|202089.2|202132.2|202082.2|11
1733426570000|2024-12-05 19:22:50|202134.2|202084.2|202133.1|202083.1|202137.4|202087.4|202130.8|202080.8|26
1733426580000|2024-12-05 19:23:00|202133.5|202083.5|202135.2|202085.2|202136.4|202086.4|202132.7|202082.7|20
1733426590000|2024-12-05 19:23:10|202135.8|202085.8|202133.6|202083.6|202135.8|202085.8|202130.7|202080.7|22
1733426600000|2024-12-05 19:23:20|202133.8|202083.8|202126.4|202076.4|202135.8|202085.8|202122.7|202072.7|19
1733426610000|2024-12-05 19:23:30|202127.9|202077.9|202133.4|202083.4|202136.4|202086.4|202127.9|202077.9|17
1733426620000|2024-12-05 19:23:40|202132.6|202082.6|202133.2|202083.2|202134.4|202084.4|202132.6|202082.6|19
1733426630000|2024-12-05 19:23:50|202133.4|202083.4|202134.2|202084.2|202134.2|202084.2|202132.8|202082.8|21
1733426640000|2024-12-05 19:24:00|202133.6|202083.6|202132.7|202082.7|202138.3|202088.3|202131|202081|23
1733426650000|2024-12-05 19:24:10|202132.3|202082.3|202147.8|202097.8|202150.1|202100.1|202128.4|202078.4|11
1733426660000|2024-12-05 19:24:20|202147.7|202097.7|202147.7|202097.7|202147.7|202097.7|202147.7|202097.7|1
1733426670000|2024-12-05 19:24:30|202149.1|202099.1|202148.9|202098.9|202149.1|202099.1|202148.9|202098.9|2
1733426680000|2024-12-05 19:24:40|202148.7|202098.7|202148.7|202098.7|202148.7|202098.7|202148.7|202098.7|1
1733426690000|2024-12-05 19:24:50|202150.5|202100.5|202176.1|202086.1|202176.1|202100.5|202150.5|202086.1|2
1733426700000|2024-12-05 19:25:00|202175.7|202085.7|202174.8|202084.8|202175.7|202085.7|202174|202084|6
1733426710000|2024-12-05 19:25:10|202174.2|202084.2|202109.4|202019.4|202174.2|202084.2|202105.6|202015.6|20
1733426720000|2024-12-05 19:25:20|202109.2|202019.2|202111.5|202021.5|202111.7|202021.7|202109.2|202019.2|8
1733426730000|2024-12-05 19:25:30|202114.9|202024.9|202145.4|202055.4|202145.4|202055.4|202114.9|202024.9|23
1733426740000|2024-12-05 19:25:40|202143.8|202053.8|202145.3|202055.3|202147|202057|202143.2|202053.2|31
1733426750000|2024-12-05 19:25:50|202146.2|202056.2|202165.9|202075.9|202166.6|202076.6|202145.6|202055.6|16
1733426760000|2024-12-05 19:26:00|202163.7|202073.7|202140.1|202050.1|202163.7|202073.7|202136.9|202046.9|11
1733426770000|2024-12-05 19:26:10|202136.8|202046.8|202138.5|202048.5|202141.1|202051.1|202136.8|202046.8|26
1733426780000|2024-12-05 19:26:20|202140|202050|202140.4|202050.4|202141.2|202051.2|202139.4|202049.4|24
1733426790000|2024-12-05 19:26:30|202140.2|202050.2|202136.2|202046.2|202140.2|202050.2|202133.8|202043.8|16
1733426800000|2024-12-05 19:26:40|202135.3|202045.3|202138.4|202048.4|202140.4|202050.4|202130.3|202040.3|25
1733426810000|2024-12-05 19:26:50|202139|202049|202143.3|202053.3|202143.3|202053.3|202138|202048|27
1733426820000|2024-12-05 19:27:00|202143.5|202053.5|202143.2|202053.2|202144.1|202054.1|202135.5|202045.5|20
1733426830000|2024-12-05 19:27:10|202143|202053|202144.1|202054.1|202144.5|202054.5|202140.9|202050.9|23
1733426840000|2024-12-05 19:27:20|202143.7|202053.7|202105.2|202055.2|202145.2|202057.5|202105.2|202053.7|28
1733426850000|2024-12-05 19:27:30|202104.9|202054.9|202121.9|202071.9|202121.9|202071.9|202098.4|202048.4|17
1733426860000|2024-12-05 19:27:40|202122.8|202072.8|202159.9|202109.9|202159.9|202109.9|202122.8|202072.8|18
1733426870000|2024-12-05 19:27:50|202160.4|202110.4|202153.5|202103.5|202160.4|202110.4|202153.5|202103.5|13
1733426880000|2024-12-05 19:28:00|202161.5|202111.5|202176.6|202126.6|202183.1|202133.1|202161.3|202111.3|16
1733426890000|2024-12-05 19:28:10|202178.8|202128.8|202208.6|202118.6|202209.1|202131|202178.6|202105.5|19
1733426900000|2024-12-05 19:28:20|202208.8|202118.8|202209.3|202119.3|202210.9|202120.9|202208.8|202118.8|7
1733426910000|2024-12-05 19:28:30|202209.8|202119.8|202210.6|202120.6|202212.4|202122.4|202209.8|202119.8|6
1733426920000|2024-12-05 19:28:40|202210.8|202120.8|202210.6|202120.6|202212.5|202122.5|202208.5|202118.5|13
1733426930000|2024-12-05 19:28:50|202211.6|202121.6|202219.8|202129.8|202219.8|202129.8|202210.6|202120.6|8
1733426940000|2024-12-05 19:29:00|202218.4|202128.4|202225.2|202175.2|202225.2|202175.2|202218.4|202128.4|8
1733426950000|2024-12-05 19:29:10|202230.2|202180.2|202210.9|202160.9|202230.2|202180.2|202207.8|202157.8|26
1733426960000|2024-12-05 19:29:20|202210.3|202160.3|202224.5|202174.5|202226.2|202176.2|202208.1|202158.1|24
1733426970000|2024-12-05 19:29:30|202225.1|202175.1|202241.7|202151.7|202247.6|202176.1|202225.1|202148.3|17
1733426980000|2024-12-05 19:29:40|202241.5|202151.5|202238.9|202148.9|202244.1|202154.1|202238.9|202148.9|13
1733426990000|2024-12-05 19:29:50|202244.9|202154.9|202245.5|202155.5|202246.8|202156.8|202244.3|202154.3|11
1733427000000|2024-12-05 19:30:00|202246|202156|202259.9|202169.9|202262.6|202172.6|202246|202156|21
1733427010000|2024-12-05 19:30:10|202260.8|202170.8|202249.8|202159.8|202260.8|202170.8|202249.8|202159.8|16
1733427020000|2024-12-05 19:30:20|202250|202160|202230.6|202140.6|202250|202160|202228.7|202138.7|17
1733427030000|2024-12-05 19:30:30|202231.2|202141.2|202222|202132|202231.7|202141.7|202221.8|202131.8|23
1733427040000|2024-12-05 19:30:40|202221.8|202131.8|202221.1|202131.1|202224|202134|202221.1|202131.1|22
1733427050000|2024-12-05 19:30:50|202221.5|202131.5|202219.9|202129.9|202221.9|202131.9|202219.9|202129.9|19
1733427060000|2024-12-05 19:31:00|202219.5|202129.5|202157|202107|202222.7|202132.7|202154.5|202104.5|23
1733427070000|2024-12-05 19:31:10|202156.9|202106.9|202175|202125|202178.3|202128.3|202156.9|202106.9|7
1733427080000|2024-12-05 19:31:20|202174.9|202124.9|202177|202127|202177.2|202127.2|202174.9|202124.9|7
1733427090000|2024-12-05 19:31:30|202177.7|202127.7|202212.1|202162.1|202214.6|202164.6|202177.7|202127.7|28
1733427100000|2024-12-05 19:31:40|202217.3|202167.3|202226.1|202136.1|202236.2|202167.3|202217.3|202136.1|20
1733427110000|2024-12-05 19:31:50|202225.9|202135.9|202222.8|202132.8|202228.9|202138.9|202222.8|202132.8|13
1733427120000|2024-12-05 19:32:00|202224|202134|202176|202086|202228.4|202138.4|202175.1|202085.1|24
1733427130000|2024-12-05 19:32:10|202176.4|202086.4|202183.9|202093.9|202186.1|202096.1|202176|202086|22
1733427140000|2024-12-05 19:32:20|202184.3|202094.3|202136.6|202046.6|202184.3|202094.3|202120.7|202030.7|24
1733427150000|2024-12-05 19:32:30|202134.2|202044.2|202147.4|202057.4|202148|202058|202134.2|202044.2|26
1733427160000|2024-12-05 19:32:40|202147.6|202057.6|202135.5|202045.5|202147.8|202057.8|202135.5|202045.5|24
1733427170000|2024-12-05 19:32:50|202135.6|202045.6|202130.7|202040.7|202135.6|202045.6|202130|202040|8
1733427180000|2024-12-05 19:33:00|202129.3|202039.3|202130.5|202040.5|202137.9|202047.9|202129.3|202039.3|17
1733427190000|2024-12-05 19:33:10|202130|202040|202130.8|202040.8|202131.2|202041.2|202124.8|202034.8|11
1733427200000|2024-12-05 19:33:20|202131.8|202041.8|202129.5|202039.5|202133.4|202043.4|202128.9|202038.9|23
1733427210000|2024-12-05 19:33:30|202129.7|202039.7|202146.1|202056.1|202146.1|202056.1|202129.5|202039.5|17
1733427220000|2024-12-05 19:33:40|202146.3|202056.3|202145.8|202055.8|202146.3|202056.3|202142.8|202052.8|20
1733427230000|2024-12-05 19:33:50|202146.4|202056.4|202142.4|202052.4|202146.4|202056.4|202142.4|202052.4|10
1733427240000|2024-12-05 19:34:00|202142.2|202052.2|202148.2|202058.2|202148.8|202058.8|202142.2|202052.2|15
1733427250000|2024-12-05 19:34:10|202151.4|202061.4|202189.6|202099.6|202196.2|202127.3|202151.4|202061.4|23
1733427260000|2024-12-05 19:34:20|202192.4|202102.4|202194.3|202104.3|202200.6|202110.6|202187.4|202097.4|21
1733427270000|2024-12-05 19:34:30|202201.1|202111.1|202177.3|202087.3|202201.1|202111.1|202173.8|202083.8|25
1733427280000|2024-12-05 19:34:40|202175.4|202085.4|202176.2|202086.2|202176.6|202086.6|202174.3|202084.3|11
1733427290000|2024-12-05 19:34:50|202178.1|202088.1|202184.8|202094.8|202186|202096|202176.2|202086.2|6
1733427300000|2024-12-05 19:35:00|202186.4|202096.4|202213.4|202123.4|202213.4|202123.4|202186.4|202096.4|22
1733427310000|2024-12-05 19:35:10|202211.9|202121.9|202205.9|202115.9|202211.9|202121.9|202204.2|202114.2|11
1733427320000|2024-12-05 19:35:20|202206.9|202116.9|202225.1|202135.1|202225.1|202135.1|202206.9|202116.9|16
1733427330000|2024-12-05 19:35:30|202228.4|202138.4|202228.2|202138.2|202246.5|202156.5|202226.5|202136.5|15
1733427340000|2024-12-05 19:35:40|202226.7|202136.7|202224.5|202134.5|202228.7|202138.7|202224.5|202134.5|12
1733427350000|2024-12-05 19:35:50|202226|202136|202226|202136|202227.6|202137.6|202226|202136|3
1733427370000|2024-12-05 19:36:10|202224.5|202134.5|202232.4|202142.4|202232.4|202142.4|202199.4|202109.4|9
1733427380000|2024-12-05 19:36:20|202228.2|202138.2|202232.2|202142.2|202239.6|202149.6|202228.2|202138.2|12
1733427390000|2024-12-05 19:36:30|202238.9|202148.9|202221.9|202131.9|202238.9|202148.9|202217.4|202127.4|15
1733427400000|2024-12-05 19:36:40|202210.9|202120.9|202224.1|202134.1|202224.1|202134.1|202194.8|202104.8|13
1733427410000|2024-12-05 19:36:50|202230.8|202140.8|202224.2|202134.2|202239.4|202149.4|202222.1|202132.1|26
1733427420000|2024-12-05 19:37:00|202222.1|202132.1|202199.8|202109.8|202231.2|202141.2|202192.5|202102.5|24
1733427430000|2024-12-05 19:37:10|202200.2|202110.2|202211.3|202121.3|202211.3|202121.3|202193.9|202103.9|13
1733427440000|2024-12-05 19:37:20|202211.2|202121.2|202211|202121|202211.2|202121.2|202211|202121|3
1733427450000|2024-12-05 19:37:30|202210.9|202120.9|202225.7|202135.7|202225.8|202135.8|202202.4|202112.4|16
1733427460000|2024-12-05 19:37:40|202225.6|202135.6|202255.8|202165.8|202258.7|202168.7|202220.7|202130.7|24
1733427470000|2024-12-05 19:37:50|202255.6|202165.6|202253.8|202163.8|202255.6|202165.6|202249.8|202159.8|11
1733427480000|2024-12-05 19:38:00|202253.6|202163.6|202252.1|202162.1|202254.3|202164.3|202251.8|202161.8|13
1733427490000|2024-12-05 19:38:10|202247.1|202157.1|202246|202156|202251.7|202161.7|202239.2|202149.2|11
1733427500000|2024-12-05 19:38:20|202240.8|202150.8|202245.4|202155.4|202246.2|202156.2|202240.8|202150.8|6
1733427510000|2024-12-05 19:38:30|202240|202150|202246.8|202156.8|202246.8|202156.8|202240|202150|11
1733427520000|2024-12-05 19:38:40|202247|202157|202232.4|202142.4|202247|202157|202226.1|202136.1|7
1733427530000|2024-12-05 19:38:50|202234.1|202144.1|202235.1|202145.1|202235.8|202145.8|202234.1|202144.1|5
1733427540000|2024-12-05 19:39:00|202239.6|202149.6|202235.2|202145.2|202241.2|202151.2|202235.2|202145.2|9
1733427550000|2024-12-05 19:39:10|202231.6|202141.6|202236.8|202146.8|202236.8|202146.8|202231.6|202141.6|7
1733427560000|2024-12-05 19:39:20|202235|202145|202235|202145|202235|202145|202235|202145|1
1733427570000|2024-12-05 19:39:30|202235.5|202145.5|202223.1|202133.1|202237.3|202147.3|202223.1|202133.1|9
1733427580000|2024-12-05 19:39:40|202221.3|202131.3|202185.4|202135.4|202221.3|202147.5|202185.4|202122.1|13
1733427590000|2024-12-05 19:39:50|202188.9|202138.9|202188.3|202138.3|202188.9|202138.9|202184.2|202134.2|10
1733427600000|2024-12-05 19:40:00|202186.2|202136.2|202185.9|202135.9|202188.3|202138.3|202183.3|202133.3|8
1733427610000|2024-12-05 19:40:10|202183.5|202133.5|202208.8|202158.8|202209.2|202159.2|202181.8|202131.8|20
1733427620000|2024-12-05 19:40:20|202209.6|202159.6|202205.7|202155.7|202228.2|202178.2|202205.7|202155.7|16
1733427630000|2024-12-05 19:40:30|202205.1|202155.1|202207|202157|202207|202157|202204.7|202154.7|8
1733427640000|2024-12-05 19:40:40|202206|202156|202205.5|202155.5|202207.4|202157.4|202205.5|202155.5|7
1733427650000|2024-12-05 19:40:50|202203.9|202153.9|202198.9|202148.9|202203.9|202153.9|202198.7|202148.7|4
1733427660000|2024-12-05 19:41:00|202196.7|202146.7|202187|202137|202196.7|202146.7|202187|202137|7
1733427670000|2024-12-05 19:41:10|202185|202135|202182.1|202132.1|202185|202135|202182.1|202132.1|7
1733427680000|2024-12-05 19:41:20|202182.5|202132.5|202165.2|202115.2|202182.5|202132.5|202163.1|202113.1|19
1733427690000|2024-12-05 19:41:30|202163.4|202113.4|202166.7|202116.7|202166.7|202116.7|202163|202113|17
1733427700000|2024-12-05 19:41:40|202167.1|202117.1|202170|202120|202179.3|202129.3|202167.1|202117.1|14
1733427710000|2024-12-05 19:41:50|202173.1|202123.1|202182.9|202132.9|202190.8|202140.8|202173.1|202123.1|4
1733427720000|2024-12-05 19:42:00|202183|202133|202219.9|202129.9|202219.9|202145.4|202183|202124.6|14
1733427730000|2024-12-05 19:42:10|202217.4|202127.4|202231|202141|202232|202142|202216.2|202126.2|13
1733427740000|2024-12-05 19:42:20|202231.3|202141.3|202224.3|202134.3|202231.3|202141.3|202220.6|202130.6|24
1733427750000|2024-12-05 19:42:30|202225.3|202135.3|202230.5|202140.5|202231.5|202141.5|202225.3|202135.3|9
1733427760000|2024-12-05 19:42:40|202231.8|202141.8|202224.8|202134.8|202232.3|202142.3|202222.4|202132.4|18
1733427770000|2024-12-05 19:42:50|202224.3|202134.3|202223.3|202133.3|202226.4|202136.4|202223.1|202133.1|23
1733427780000|2024-12-05 19:43:00|202223.1|202133.1|202213|202123|202223.5|202133.5|202213|202123|18
1733427790000|2024-12-05 19:43:10|202215.2|202125.2|202213|202123|202215.2|202125.2|202208.5|202118.5|13
1733427800000|2024-12-05 19:43:20|202213.3|202123.3|202174.8|202124.8|202213.5|202124.8|202171.1|202120.6|15
1733427810000|2024-12-05 19:43:30|202168.7|202118.7|202150.2|202060.2|202173.6|202123.6|202136.2|202060.2|25
1733427820000|2024-12-05 19:43:40|202150.4|202060.4|202131.3|202081.3|202151.1|202081.3|202131.1|202060.4|10
1733427830000|2024-12-05 19:43:50|202130.6|202080.6|202129.5|202079.5|202130.6|202080.6|202129|202079|4
1733427840000|2024-12-05 19:44:00|202130.1|202080.1|202150.3|202100.3|202156.7|202106.7|202127|202077|10
1733427850000|2024-12-05 19:44:10|202155.3|202105.3|202172.7|202122.7|202195.8|202145.8|202155.3|202105.3|23
1733427860000|2024-12-05 19:44:20|202174.4|202124.4|202160.9|202110.9|202174.4|202124.4|202159.1|202109.1|23
1733427870000|2024-12-05 19:44:30|202159.5|202109.5|202159.6|202109.6|202160.8|202110.8|202156.9|202106.9|31
1733427880000|2024-12-05 19:44:40|202159|202109|202159.9|202109.9|202161.8|202111.8|202158.1|202108.1|30
1733427890000|2024-12-05 19:44:50|202159.2|202109.2|202160.6|202110.6|202160.7|202110.7|202155.6|202105.6|30
1733427900000|2024-12-05 19:45:00|202160.2|202110.2|202162.5|202112.5|202162.9|202112.9|202160.2|202110.2|9
1733427910000|2024-12-05 19:45:10|202156.7|202106.7|202158|202108|202161.8|202111.8|202156.7|202106.7|26
1733427920000|2024-12-05 19:45:20|202156.7|202106.7|202115.4|202065.4|202157.9|202107.9|202115.3|202065.3|9
1733427930000|2024-12-05 19:45:30|202116.6|202066.6|202131.5|202081.5|202131.7|202081.7|202115.5|202065.5|12
1733427940000|2024-12-05 19:45:40|202130|202080|202127.2|202077.2|202131.2|202081.2|202122.7|202072.7|24
1733427950000|2024-12-05 19:45:50|202127|202077|202129|202079|202132.7|202082.7|202124.3|202074.3|24
1733427960000|2024-12-05 19:46:00|202129.4|202079.4|202122.5|202072.5|202129.4|202079.4|202121|202071|28
1733427970000|2024-12-05 19:46:10|202117.9|202067.9|202127.5|202077.5|202128.7|202078.7|202117.9|202067.9|6
1733427980000|2024-12-05 19:46:20|202128.5|202078.5|202130.8|202080.8|202137.5|202087.5|202122.9|202072.9|21
1733427990000|2024-12-05 19:46:30|202130.6|202080.6|202130.9|202080.9|202132.1|202082.1|202128.4|202078.4|18
1733428000000|2024-12-05 19:46:40|202127.2|202077.2|202128.6|202078.6|202130.4|202080.4|202125.6|202075.6|21
1733428010000|2024-12-05 19:46:50|202125.6|202075.6|202128.9|202078.9|202131|202081|202124.3|202074.3|16
1733428020000|2024-12-05 19:47:00|202130.9|202080.9|202138.7|202088.7|202138.7|202088.7|202126.3|202076.3|20
1733428030000|2024-12-05 19:47:10|202137.1|202087.1|202130.2|202080.2|202137.1|202087.1|202126.7|202076.7|12
1733428040000|2024-12-05 19:47:20|202127.1|202077.1|202122.9|202072.9|202130.1|202080.1|202120.8|202070.8|21
1733428050000|2024-12-05 19:47:30|202127.8|202077.8|202131|202081|202137.4|202087.4|202124.5|202074.5|20
1733428060000|2024-12-05 19:47:40|202132|202082|202130.3|202080.3|202133.8|202083.8|202129.2|202079.2|13
1733428070000|2024-12-05 19:47:50|202130.1|202080.1|202130.1|202080.1|202130.6|202080.6|202124.1|202074.1|16
1733428080000|2024-12-05 19:48:00|202126|202076|202126.5|202076.5|202129.3|202079.3|202118|202068|11
1733428090000|2024-12-05 19:48:10|202126.8|202076.8|202126.1|202076.1|202129.1|202079.1|202124.5|202074.5|20
1733428100000|2024-12-05 19:48:20|202127.7|202077.7|202128.5|202078.5|202128.8|202078.8|202121.6|202071.6|14
1733428110000|2024-12-05 19:48:30|202128.6|202078.6|202123.8|202073.8|202128.6|202078.6|202120.6|202070.6|6
1733428120000|2024-12-05 19:48:40|202124.3|202074.3|202125.7|202075.7|202128.1|202078.1|202119.5|202069.5|10
1733428130000|2024-12-05 19:48:50|202122.3|202072.3|202101.9|202051.9|202122.3|202072.3|202078.4|202028.4|18
1733428140000|2024-12-05 19:49:00|202098.7|202048.7|202108.8|202058.8|202110.5|202060.5|202097.1|202047.1|25
1733428150000|2024-12-05 19:49:10|202111.4|202061.4|202124.5|202074.5|202124.5|202074.5|202090.4|202040.4|21
1733428160000|2024-12-05 19:49:20|202124.7|202074.7|202115.8|202065.8|202128.3|202078.3|202115.8|202065.8|18
1733428170000|2024-12-05 19:49:30|202119.1|202069.1|202090.4|202040.4|202119.1|202069.1|202088.7|202038.7|15
1733428180000|2024-12-05 19:49:40|202091.9|202041.9|202087|202037|202091.9|202041.9|202087|202037|14
1733428190000|2024-12-05 19:49:50|202086.7|202036.7|202077.5|202027.5|202086.7|202036.7|202073.2|202023.2|14
1733428200000|2024-12-05 19:50:00|202076.1|202026.1|202070.5|202020.5|202076.6|202026.6|202067.5|202017.5|15
1733428210000|2024-12-05 19:50:10|202068.9|202018.9|202053.3|202003.3|202068.9|202018.9|202050.6|202000.6|8
1733428220000|2024-12-05 19:50:20|202048.5|201998.5|202053.5|202003.5|202053.5|202003.5|202048.5|201998.5|3
1733428230000|2024-12-05 19:50:30|202053.1|202003.1|202055.7|202005.7|202057|202007|202049|201999|8
1733428240000|2024-12-05 19:50:40|202057.2|202007.2|202059.8|202009.8|202073.5|202023.5|202054|202004|7
1733428250000|2024-12-05 19:50:50|202060.7|202010.7|202056.5|202006.5|202060.7|202010.7|202050.7|202000.7|10
1733428260000|2024-12-05 19:51:00|202055|202005|202056.5|202006.5|202056.5|202006.5|202048.9|201998.9|7
1733428270000|2024-12-05 19:51:10|202049.7|201999.7|202054.7|202004.7|202055.8|202005.8|202048.7|201998.7|4
1733428280000|2024-12-05 19:51:20|202049.1|201999.1|202054.7|202004.7|202055.4|202005.4|202048.3|201998.3|5
1733428290000|2024-12-05 19:51:30|202048.9|201998.9|202052.4|202002.4|202054.4|202004.4|202048.9|201998.9|7
1733428300000|2024-12-05 19:51:40|202051.1|202001.1|202051|202001|202051.1|202001.1|202051|202001|2
1733428310000|2024-12-05 19:51:50|202048|201998|202053.5|202003.5|202053.5|202003.5|202046.3|201996.3|7
1733428320000|2024-12-05 19:52:00|202052.2|202002.2|202050.9|202000.9|202053.9|202003.9|202049.2|201999.2|6
1733428330000|2024-12-05 19:52:10|202046.9|201996.9|202048.4|201998.4|202052.7|202002.7|202046.9|201996.9|14
1733428340000|2024-12-05 19:52:20|202049.3|201999.3|202049.5|201999.5|202051.8|202001.8|202046.7|201996.7|12
1733428350000|2024-12-05 19:52:30|202050.6|202000.6|202051.7|202001.7|202054.6|202004.6|202045.4|201995.4|21
1733428360000|2024-12-05 19:52:40|202053|202003|202054.2|202004.2|202055.5|202005.5|202051.3|202001.3|9
1733428370000|2024-12-05 19:52:50|202053.6|202003.6|202053.5|202003.5|202053.6|202003.6|202045.7|201995.7|5
1733428380000|2024-12-05 19:53:00|202054.7|202004.7|202054.4|202004.4|202054.9|202004.9|202053.2|202003.2|7
1733428390000|2024-12-05 19:53:10|202048.9|201998.9|202050|202000|202053.5|202003.5|202048.9|201998.9|14
1733428400000|2024-12-05 19:53:20|202047.1|201997.1|202048.1|201998.1|202050.2|202000.2|202042.9|201992.9|7
1733428410000|2024-12-05 19:53:30|202047.9|201997.9|202070.4|202020.4|202079.5|202029.5|202040.9|201990.9|17
1733428420000|2024-12-05 19:53:40|202070.5|202020.5|202039|201989|202070.5|202020.5|202038.8|201988.8|18
1733428430000|2024-12-05 19:53:50|202038.4|201988.4|202026.8|201976.8|202041.9|201991.9|202022.7|201972.7|18
1733428440000|2024-12-05 19:54:00|202027.2|201977.2|202011|201961|202031.1|201981.1|202009.3|201959.3|25
1733428450000|2024-12-05 19:54:10|202010.8|201960.8|202004.3|201954.3|202010.8|201960.8|202003.2|201953.2|17
1733428460000|2024-12-05 19:54:20|202004.5|201954.5|202004.1|201954.1|202005|201955|201999.4|201949.4|15
1733428470000|2024-12-05 19:54:30|202000.2|201950.2|202024.4|201974.4|202025.4|201975.4|201997.4|201947.4|27
1733428480000|2024-12-05 19:54:40|202023.5|201973.5|202038.7|201988.7|202038.7|201988.7|202004.9|201954.9|15
1733428490000|2024-12-05 19:54:50|202046.7|201996.7|202032|201982|202051.2|202001.2|202032|201982|20
1733428500000|2024-12-05 19:55:00|202032.2|201982.2|202019.1|201969.1|202033.1|201983.1|202017|201967|23
1733428510000|2024-12-05 19:55:10|202017.1|201967.1|202072.2|202022.2|202079.5|202029.5|202017.1|201967.1|28
1733428520000|2024-12-05 19:55:20|202071|202021|202068.4|202018.4|202075.4|202025.4|202066.9|202016.9|22
1733428530000|2024-12-05 19:55:30|202072.8|202022.8|202074.8|202024.8|202079.9|202029.9|202069.8|202019.8|22
1733428540000|2024-12-05 19:55:40|202075.6|202025.6|202072.9|202022.9|202078.8|202028.8|202070.5|202020.5|29
1733428550000|2024-12-05 19:55:50|202074|202024|202070.3|202020.3|202079.3|202029.3|202069.3|202019.3|33
1733428560000|2024-12-05 19:56:00|202072.1|202022.1|202070.9|202020.9|202076.4|202026.4|202064.2|202014.2|27
1733428570000|2024-12-05 19:56:10|202072.1|202022.1|202074.8|202024.8|202076.1|202026.1|202071.1|202021.1|27
1733428580000|2024-12-05 19:56:20|202072.8|202022.8|202074.9|202024.9|202077.1|202027.1|202072.6|202022.6|20
1733428590000|2024-12-05 19:56:30|202075.9|202025.9|202076.2|202026.2|202076.2|202026.2|202074.7|202024.7|9
1733428600000|2024-12-05 19:56:40|202075.3|202025.3|202075.1|202025.1|202077.5|202027.5|202075.1|202025.1|12
1733428610000|2024-12-05 19:56:50|202077.6|202027.6|202074.7|202024.7|202077.8|202027.8|202074.7|202024.7|13
1733428620000|2024-12-05 19:57:00|202075.3|202025.3|202073|202023|202077.2|202027.2|202073|202023|15
1733428630000|2024-12-05 19:57:10|202070.1|202020.1|202069.8|202019.8|202075.2|202025.2|202066.7|202016.7|21
1733428640000|2024-12-05 19:57:20|202068.4|202018.4|202067.7|202017.7|202069.8|202019.8|202054.9|202004.9|27
1733428650000|2024-12-05 19:57:30|202068.7|202018.7|202068.3|202018.3|202070.2|202020.2|202064.4|202014.4|25
1733428660000|2024-12-05 19:57:40|202066.3|202016.3|202065.7|202015.7|202068.8|202018.8|202055.8|202005.8|23
1733428670000|2024-12-05 19:57:50|202070.4|202020.4|202048.3|201998.3|202070.4|202020.4|202046.8|201996.8|17
1733428680000|2024-12-05 19:58:00|202046.5|201996.5|202039.1|201989.1|202046.5|201996.5|202035.6|201985.6|22
1733428690000|2024-12-05 19:58:10|202037.9|201987.9|202058.9|202008.9|202061|202011|202032.3|201982.3|28
1733428700000|2024-12-05 19:58:20|202056.8|202006.8|202063.7|202013.7|202064.3|202014.3|202054.7|202004.7|30
1733428710000|2024-12-05 19:58:30|202062.5|202012.5|202050.7|202000.7|202067.5|202017.5|202050.7|202000.7|19
1733428720000|2024-12-05 19:58:40|202046|201996|202074.6|202024.6|202074.6|202024.6|202045.9|201995.9|16
1733428730000|2024-12-05 19:58:50|202072.2|202022.2|202068.3|202018.3|202078.4|202028.4|202065.1|202015.1|20
1733428740000|2024-12-05 19:59:00|202067.8|202017.8|202067.8|202017.8|202072.1|202022.1|202062.9|202012.9|21
1733428750000|2024-12-05 19:59:10|202068.5|202018.5|202047.2|201997.2|202068.5|202018.5|202043.3|201993.3|13
1733428760000|2024-12-05 19:59:20|202045.8|201995.8|202019.9|201969.9|202046.6|201996.6|202019.9|201969.9|18
1733428770000|2024-12-05 19:59:30|202019|201969|202014.8|201964.8|202019|201969|202014.8|201964.8|11
1733428780000|2024-12-05 19:59:40|202014.9|201964.9|202029.1|201939.1|202031.4|201965.3|202011.7|201931.1|26
1733428790000|2024-12-05 19:59:50|202016.7|201926.7|202047.3|201997.3|202069.7|201998.8|202016.7|201926.7|27
1733428800000|2024-12-05 20:00:00|202047.8|201997.8|202084|202034|202084|202034|202047.8|201997.8|26
1733428810000|2024-12-05 20:00:10|202089.1|202039.1|202083.6|202033.6|202089.1|202039.1|202081.6|202031.6|13
1733428820000|2024-12-05 20:00:20|202084.5|202034.5|202110.6|202060.6|202111.1|202061.1|202081.4|202031.4|18
1733428830000|2024-12-05 20:00:30|202109.8|202059.8|202105.1|202055.1|202109.8|202059.8|202101.4|202051.4|12
1733428840000|2024-12-05 20:00:40|202105|202055|202100.3|202050.3|202105.3|202055.3|202100.3|202050.3|8
1733428850000|2024-12-05 20:00:50|202099.3|202049.3|202126.8|202076.8|202128.5|202078.5|202099.3|202049.3|15
1733428860000|2024-12-05 20:01:00|202126.4|202076.4|202126|202076|202126.8|202076.8|202122.9|202072.9|15
1733428870000|2024-12-05 20:01:10|202125.4|202075.4|202126.4|202076.4|202127.4|202077.4|202113.5|202063.5|25
1733428880000|2024-12-05 20:01:20|202126|202076|202145.5|202095.5|202149.2|202099.2|202125.4|202075.4|22
1733428890000|2024-12-05 20:01:30|202141.9|202091.9|202135.6|202085.6|202147.4|202097.4|202132.8|202082.8|24
1733428900000|2024-12-05 20:01:40|202130.4|202080.4|202085.1|202035.1|202134.5|202084.5|202084|202034|21
1733428910000|2024-12-05 20:01:50|202085.8|202035.8|202087.9|202037.9|202087.9|202037.9|202085.8|202035.8|2
1733428920000|2024-12-05 20:02:00|202088.6|202038.6|202087.9|202037.9|202088.6|202038.6|202087.9|202037.9|2
1733428930000|2024-12-05 20:02:10|202091.8|202041.8|202119.2|202069.2|202123.3|202073.3|202091.8|202041.8|15
1733428940000|2024-12-05 20:02:20|202124.5|202074.5|202133.7|202083.7|202134.4|202084.4|202118.6|202068.6|21
1733428950000|2024-12-05 20:02:30|202132.4|202082.4|202131.3|202081.3|202133.1|202083.1|202128.1|202078.1|9
1733428960000|2024-12-05 20:02:40|202132.4|202082.4|202130.8|202080.8|202133.7|202083.7|202128.3|202078.3|8
1733428970000|2024-12-05 20:02:50|202129.7|202079.7|202131.8|202081.8|202143.8|202093.8|202129.7|202079.7|15
1733428980000|2024-12-05 20:03:00|202131.9|202081.9|202126.6|202076.6|202131.9|202081.9|202126.2|202076.2|11
1733428990000|2024-12-05 20:03:10|202126.8|202076.8|202126.3|202076.3|202126.9|202076.9|202124.9|202074.9|19
1733429000000|2024-12-05 20:03:20|202126.1|202076.1|202112.5|202062.5|202128.2|202078.2|202112.2|202062.2|19
1733429010000|2024-12-05 20:03:30|202114.8|202064.8|202110.8|202060.8|202115.1|202065.1|202110.8|202060.8|11
1733429020000|2024-12-05 20:03:40|202112.2|202062.2|202116.9|202066.9|202123.4|202073.4|202112.2|202062.2|19
1733429030000|2024-12-05 20:03:50|202115.9|202065.9|202119.4|202069.4|202122.2|202072.2|202113.4|202063.4|16
1733429040000|2024-12-05 20:04:00|202118|202068|202119.8|202069.8|202120.2|202070.2|202114.2|202064.2|17
1733429050000|2024-12-05 20:04:10|202119.4|202069.4|202116|202066|202122.7|202072.7|202113.7|202063.7|17
1733429060000|2024-12-05 20:04:20|202119.2|202069.2|202115.4|202065.4|202119.2|202069.2|202114.5|202064.5|13
1733429070000|2024-12-05 20:04:30|202121.1|202071.1|202117.4|202067.4|202121.1|202071.1|202117.4|202067.4|8
1733429080000|2024-12-05 20:04:40|202118.4|202068.4|202123.5|202073.5|202125|202075|202116.2|202066.2|21
1733429090000|2024-12-05 20:04:50|202122.7|202072.7|202117.8|202067.8|202122.7|202072.7|202115.6|202065.6|20
1733429100000|2024-12-05 20:05:00|202117.2|202067.2|202117.4|202067.4|202117.8|202067.8|202116.8|202066.8|6
1733429110000|2024-12-05 20:05:10|202118.8|202068.8|202117.2|202067.2|202121.3|202071.3|202116.8|202066.8|13
1733429120000|2024-12-05 20:05:20|202117.8|202067.8|202114|202064|202118.1|202068.1|202103.4|202053.4|14
1733429130000|2024-12-05 20:05:30|202115.2|202065.2|202117.6|202067.6|202117.6|202067.6|202115.2|202065.2|7
1733429140000|2024-12-05 20:05:40|202117.2|202067.2|202116.4|202066.4|202117.2|202067.2|202115.4|202065.4|12
1733429150000|2024-12-05 20:05:50|202117.9|202067.9|202117.8|202067.8|202121.1|202071.1|202117.8|202067.8|4
1733429160000|2024-12-05 20:06:00|202116.2|202066.2|202117|202067|202118.4|202068.4|202116.2|202066.2|7
1733429170000|2024-12-05 20:06:10|202118|202068|202118.9|202068.9|202119.7|202069.7|202117|202067|9
1733429180000|2024-12-05 20:06:20|202118.1|202068.1|202118.9|202068.9|202118.9|202068.9|202118.1|202068.1|4
1733429190000|2024-12-05 20:06:30|202119.1|202069.1|202117.2|202067.2|202120.1|202070.1|202117.2|202067.2|13
1733429200000|2024-12-05 20:06:40|202117.7|202067.7|202118.1|202068.1|202118.9|202068.9|202116.9|202066.9|12
1733429210000|2024-12-05 20:06:50|202117.7|202067.7|202117.7|202067.7|202118.1|202068.1|202117.5|202067.5|9
1733429220000|2024-12-05 20:07:00|202117.5|202067.5|202117.5|202067.5|202117.7|202067.7|202117.3|202067.3|4
1733429230000|2024-12-05 20:07:10|202117.7|202067.7|202118|202068|202119.5|202069.5|202117.7|202067.7|6
1733429240000|2024-12-05 20:07:20|202118.4|202068.4|202121|202071|202122.6|202072.6|202117.8|202067.8|19
1733429250000|2024-12-05 20:07:30|202121.2|202071.2|202117.7|202067.7|202121.6|202071.6|202116.9|202066.9|12
1733429260000|2024-12-05 20:07:40|202119.4|202069.4|202117.4|202067.4|202120.4|202070.4|202116.8|202066.8|14
1733429270000|2024-12-05 20:07:50|202118.7|202068.7|202117.9|202067.9|202119.9|202069.9|202117.3|202067.3|9
1733429280000|2024-12-05 20:08:00|202119.1|202069.1|202131.4|202081.4|202131.4|202081.4|202119.1|202069.1|10
1733429290000|2024-12-05 20:08:10|202131.6|202081.6|202131.6|202081.6|202131.9|202081.9|202131.6|202081.6|3
1733429300000|2024-12-05 20:08:20|202132.9|202082.9|202134.5|202084.5|202134.5|202084.5|202131.6|202081.6|5
1733429320000|2024-12-05 20:08:40|202132.7|202082.7|202132.7|202082.7|202132.7|202082.7|202132.7|202082.7|1
1733429330000|2024-12-05 20:08:50|202151|202061|202151|202061|202154.2|202064.2|202151|202061|5
1733429340000|2024-12-05 20:09:00|202155.2|202065.2|202145.3|202095.3|202155.2|202097|202144.7|202065.2|4
1733429350000|2024-12-05 20:09:10|202143.1|202093.1|202148.3|202098.3|202148.5|202098.5|202143.1|202093.1|5
1733429360000|2024-12-05 20:09:20|202147.1|202097.1|202147.1|202097.1|202147.1|202097.1|202147.1|202097.1|1
1733429370000|2024-12-05 20:09:30|202144.6|202094.6|202136.7|202086.7|202144.6|202094.6|202131.7|202081.7|7
1733429380000|2024-12-05 20:09:40|202138.3|202088.3|202137.1|202087.1|202138.3|202088.3|202135.6|202085.6|5
1733429390000|2024-12-05 20:09:50|202138.7|202088.7|202138.6|202088.6|202140|202090|202136.4|202086.4|6
1733429400000|2024-12-05 20:10:00|202139|202089|202138.2|202088.2|202142.7|202092.7|202138.2|202088.2|8
1733429410000|2024-12-05 20:10:10|202135.8|202085.8|202133|202083|202137|202087|202126.7|202076.7|14
1733429420000|2024-12-05 20:10:20|202133.2|202083.2|202126.8|202076.8|202133.2|202083.2|202124.6|202074.6|16
1733429430000|2024-12-05 20:10:30|202127.2|202077.2|202119.9|202069.9|202127.2|202077.2|202119.9|202069.9|8
1733429440000|2024-12-05 20:10:40|202123.4|202073.4|202122.5|202072.5|202123.5|202073.5|202119.4|202069.4|27
1733429450000|2024-12-05 20:10:50|202121.9|202071.9|202092.8|202042.8|202122.2|202072.2|202087.3|202037.3|23
1733429460000|2024-12-05 20:11:00|202094|202044|202093.2|202043.2|202094|202044|202093.2|202043.2|2
1733429470000|2024-12-05 20:11:10|202089.9|202039.9|202093.2|202043.2|202093.2|202043.2|202089.9|202039.9|2
1733429480000|2024-12-05 20:11:20|202092.6|202042.6|202091.6|202041.6|202092.6|202042.6|202091.6|202041.6|2
1733429490000|2024-12-05 20:11:30|202091.8|202041.8|202091.6|202041.6|202091.8|202041.8|202091.6|202041.6|2
1733429510000|2024-12-05 20:11:50|202091.8|202041.8|202091.3|202041.3|202093|202043|202090|202040|4
1733429520000|2024-12-05 20:12:00|202092.8|202042.8|202095.1|202045.1|202095.1|202045.1|202092.8|202042.8|2
1733429530000|2024-12-05 20:12:10|202093.9|202043.9|202092.2|202042.2|202093.9|202043.9|202092.2|202042.2|2
1733429540000|2024-12-05 20:12:20|202092.4|202042.4|202091.6|202041.6|202093.6|202043.6|202091.6|202041.6|11
1733429550000|2024-12-05 20:12:30|202092.9|202042.9|202092.8|202042.8|202093.6|202043.6|202091.8|202041.8|9
1733429560000|2024-12-05 20:12:40|202093.4|202043.4|202091.6|202041.6|202093.4|202043.4|202091.6|202041.6|3
1733429580000|2024-12-05 20:13:00|202087.3|202037.3|202127.4|202077.4|202127.8|202077.8|202087.3|202037.3|15
1733429590000|2024-12-05 20:13:10|202128.6|202078.6|202119.8|202069.8|202128.6|202078.6|202118.3|202068.3|8
1733429600000|2024-12-05 20:13:20|202121.1|202071.1|202119.2|202069.2|202123.4|202073.4|202116.2|202066.2|9
1733429610000|2024-12-05 20:13:30|202119.6|202069.6|202119.4|202069.4|202121.5|202071.5|202112.9|202062.9|19
1733429620000|2024-12-05 20:13:40|202120.8|202070.8|202122.2|202072.2|202122.2|202072.2|202117.2|202067.2|6
1733429630000|2024-12-05 20:13:50|202120.6|202070.6|202118.6|202068.6|202120.6|202070.6|202118.6|202068.6|2
1733429640000|2024-12-05 20:14:00|202119.6|202069.6|202127.9|202077.9|202127.9|202077.9|202115.7|202065.7|22
1733429650000|2024-12-05 20:14:10|202127|202077|202136.8|202046.8|202136.8|202077|202113.7|202046.8|18
1733429660000|2024-12-05 20:14:20|202136.9|202046.9|202132.8|202042.8|202136.9|202046.9|202132.3|202042.3|5
1733429670000|2024-12-05 20:14:30|202133.5|202043.5|202131.3|202041.3|202133.5|202043.5|202130|202040|6
1733429680000|2024-12-05 20:14:40|202131|202041|202127.4|202037.4|202131|202041|202121.1|202031.1|12
1733429690000|2024-12-05 20:14:50|202128.9|202038.9|202151.2|202061.2|202154.8|202064.8|202128.9|202038.9|7
1733429700000|2024-12-05 20:15:00|202156.6|202066.6|202189.4|202099.4|202191|202101|202156.6|202066.6|12
1733429710000|2024-12-05 20:15:10|202187.8|202097.8|202185.6|202095.6|202188.6|202098.6|202184.9|202094.9|22
1733429720000|2024-12-05 20:15:20|202184.6|202094.6|202183.8|202093.8|202187.5|202097.5|202179.9|202089.9|28
1733429730000|2024-12-05 20:15:30|202185.1|202095.1|202185|202095|202185.4|202095.4|202183.1|202093.1|23
1733429740000|2024-12-05 20:15:40|202183.9|202093.9|202184.3|202094.3|202185.8|202095.8|202182.8|202092.8|22
1733429750000|2024-12-05 20:15:50|202183.2|202093.2|202187|202097|202187|202097|202182.5|202092.5|24
1733429760000|2024-12-05 20:16:00|202184.4|202094.4|202186.3|202096.3|202186.6|202096.6|202183|202093|26
1733429770000|2024-12-05 20:16:10|202186.6|202096.6|202187|202097|202188.9|202098.9|202182.7|202092.7|26
1733429780000|2024-12-05 20:16:20|202163.7|202073.7|202171|202081|202171.7|202081.7|202163.7|202073.7|17
1733429790000|2024-12-05 20:16:30|202169.7|202079.7|202184.2|202094.2|202185.8|202095.8|202169.7|202079.7|14
1733429800000|2024-12-05 20:16:40|202185.2|202095.2|202187.2|202097.2|202189.6|202099.6|202184.5|202094.5|27
1733429810000|2024-12-05 20:16:50|202199.9|202149.9|202203.9|202113.9|202208.5|202152.3|202183.6|202111.1|22
1733429820000|2024-12-05 20:17:00|202205.4|202115.4|202207|202117|202215.2|202125.2|202205.3|202115.3|21
1733429830000|2024-12-05 20:17:10|202206.1|202116.1|202198.1|202108.1|202210|202120|202195.6|202105.6|19
1733429840000|2024-12-05 20:17:20|202199.4|202109.4|202185.1|202095.1|202199.4|202109.4|202184.7|202094.7|27
1733429850000|2024-12-05 20:17:30|202190.2|202100.2|202187.1|202097.1|202190.4|202100.4|202184.6|202094.6|25
1733429860000|2024-12-05 20:17:40|202187|202097|202186.9|202096.9|202187.3|202097.3|202186.6|202096.6|31
1733429870000|2024-12-05 20:17:50|202186.7|202096.7|202184.6|202094.6|202187.2|202097.2|202180.7|202090.7|27
1733429880000|2024-12-05 20:18:00|202184.5|202094.5|202173.6|202083.6|202186.3|202096.3|202173.6|202083.6|10
1733429890000|2024-12-05 20:18:10|202173.3|202083.3|202169.2|202079.2|202173.4|202083.4|202167.4|202077.4|11
1733429900000|2024-12-05 20:18:20|202168.9|202078.9|202168.9|202078.9|202168.9|202078.9|202168.9|202078.9|1
1733429910000|2024-12-05 20:18:30|202168.7|202078.7|202168.7|202078.7|202168.7|202078.7|202168.7|202078.7|1
1733429920000|2024-12-05 20:18:40|202168.5|202078.5|202165.8|202075.8|202168.5|202078.5|202165.6|202075.6|3
1733429930000|2024-12-05 20:18:50|202165.5|202075.5|202115.3|202065.3|202165.7|202075.7|202115.1|202065.1|11
1733429940000|2024-12-05 20:19:00|202115.5|202065.5|202106.7|202056.7|202123.5|202073.5|202103.8|202053.8|12
1733429950000|2024-12-05 20:19:10|202108.3|202058.3|202115.9|202065.9|202115.9|202065.9|202108.3|202058.3|9
1733429960000|2024-12-05 20:19:20|202115.7|202065.7|202132.6|202082.6|202134.9|202084.9|202115.7|202065.7|15
1733429970000|2024-12-05 20:19:30|202132.5|202082.5|202132|202082|202132.6|202082.6|202131.3|202081.3|11
1733429980000|2024-12-05 20:19:40|202132.8|202082.8|202131.1|202081.1|202132.8|202082.8|202131.1|202081.1|10
1733429990000|2024-12-05 20:19:50|202132|202082|202153.4|202063.4|202153.4|202083.5|202132|202063.4|4
1733430000000|2024-12-05 20:20:00|202155|202065|202100.7|202050.7|202155|202082.1|202100.2|202050.2|17
1733430010000|2024-12-05 20:20:10|202102.2|202052.2|202096.1|202046.1|202102.2|202052.2|202095.8|202045.8|7
1733430020000|2024-12-05 20:20:20|202094.6|202044.6|202128.3|202078.3|202128.3|202078.3|202079.7|202029.7|14
1733430030000|2024-12-05 20:20:30|202131.4|202081.4|202130.6|202080.6|202134.3|202084.3|202130.6|202080.6|9
1733430040000|2024-12-05 20:20:40|202126.2|202076.2|202115.6|202065.6|202126.5|202076.5|202109.9|202059.9|10
1733430050000|2024-12-05 20:20:50|202118.1|202068.1|202123.6|202073.6|202123.6|202073.6|202116|202066|22
1733430060000|2024-12-05 20:21:00|202124.3|202074.3|202111|202061|202124.4|202074.4|202109.6|202059.6|16
1733430080000|2024-12-05 20:21:20|202109.8|202059.8|202129.8|202039.8|202130.8|202059.8|202109.8|202038.5|8
1733430090000|2024-12-05 20:21:30|202129.6|202039.6|202134.7|202044.7|202137.6|202047.6|202129.6|202039.6|10
1733430100000|2024-12-05 20:21:40|202134.6|202044.6|202133.1|202043.1|202134.6|202044.6|202131.2|202041.2|8
1733430110000|2024-12-05 20:21:50|202133.2|202043.2|202133.2|202043.2|202133.2|202043.2|202133.2|202043.2|1
1733430120000|2024-12-05 20:22:00|202133.1|202043.1|202132.2|202042.2|202133.1|202043.1|202132.2|202042.2|2
1733430140000|2024-12-05 20:22:20|202130.1|202040.1|202136.8|202046.8|202139.1|202049.1|202123.7|202033.7|10
1733430150000|2024-12-05 20:22:30|202137|202047|202136|202046|202137|202047|202136|202046|7
1733430160000|2024-12-05 20:22:40|202136.5|202046.5|202132|202042|202136.5|202046.5|202132|202042|5
1733430170000|2024-12-05 20:22:50|202127.9|202037.9|202121.2|202031.2|202127.9|202037.9|202120.6|202030.6|4
1733430180000|2024-12-05 20:23:00|202120.6|202030.6|202118.5|202028.5|202126.2|202036.2|202118.5|202028.5|10
1733430190000|2024-12-05 20:23:10|202118.9|202028.9|202120.8|202030.8|202120.8|202030.8|202118.7|202028.7|8
1733430200000|2024-12-05 20:23:20|202120.2|202030.2|202117.5|202027.5|202120.2|202030.2|202113.8|202023.8|14
1733430210000|2024-12-05 20:23:30|202118.6|202028.6|202121.3|202031.3|202121.3|202031.3|202117.7|202027.7|7
1733430220000|2024-12-05 20:23:40|202120.8|202030.8|202106.8|202016.8|202120.8|202030.8|202101.9|202011.9|12
1733430230000|2024-12-05 20:23:50|202105.6|202015.6|202091|202001|202105.6|202015.6|202083.1|201993.1|13
1733430240000|2024-12-05 20:24:00|202089.8|201999.8|202084.9|201994.9|202091.7|202001.7|202083.7|201993.7|17
1733430250000|2024-12-05 20:24:10|202085|201995|202084|201994|202085.7|201995.7|202084|201994|7
1733430260000|2024-12-05 20:24:20|202082.4|201992.4|202051.2|202001.2|202082.4|202001.8|202050.8|201992.4|4
1733430270000|2024-12-05 20:24:30|202049.8|201999.8|202044.7|201994.7|202049.8|201999.8|202031|201981|8
1733430280000|2024-12-05 20:24:40|202043.7|201993.7|202042.7|201992.7|202044.1|201994.1|202042.7|201992.7|5
1733430290000|2024-12-05 20:24:50|202043.1|201993.1|202075.7|202025.7|202075.9|202025.9|202043.1|201993.1|10
1733430300000|2024-12-05 20:25:00|202075.5|202025.5|202070|202020|202075.5|202025.5|202068.6|202018.6|5
1733430310000|2024-12-05 20:25:10|202068.8|202018.8|202064.7|202014.7|202068.8|202018.8|202064.1|202014.1|17
1733430320000|2024-12-05 20:25:20|202064.8|202014.8|202065|202015|202066|202016|202064.8|202014.8|5
1733430330000|2024-12-05 20:25:30|202064.1|202014.1|202059.2|202009.2|202064.8|202014.8|202058.3|202008.3|15
1733430340000|2024-12-05 20:25:40|202057.5|202007.5|202065.3|202015.3|202066|202016|202057.5|202007.5|12
1733430350000|2024-12-05 20:25:50|202066.5|202016.5|202065.8|202015.8|202066.5|202016.5|202065.1|202015.1|4
1733430360000|2024-12-05 20:26:00|202067.7|202017.7|202048.4|201998.4|202070.7|202020.7|202048.4|201998.4|6
1733430370000|2024-12-05 20:26:10|202049.9|201999.9|202053.4|202003.4|202055.5|202005.5|202049.9|201999.9|10
1733430380000|2024-12-05 20:26:20|202053|202003|202053.2|202003.2|202053.9|202003.9|202053|202003|7
1733430390000|2024-12-05 20:26:30|202050.3|202000.3|202049.2|201999.2|202050.3|202000.3|202049.1|201999.1|3
1733430400000|2024-12-05 20:26:40|202049.1|201999.1|202062.4|202012.4|202062.4|202012.4|202049.1|201999.1|5
1733430410000|2024-12-05 20:26:50|202060.8|202010.8|202062.2|202012.2|202062.5|202012.5|202058.5|202008.5|8
1733430420000|2024-12-05 20:27:00|202062.1|202012.1|202059.7|202009.7|202062.1|202012.1|202052.4|202002.4|15
1733430430000|2024-12-05 20:27:10|202059.5|202009.5|202065.2|202015.2|202065.2|202015.2|202057.1|202007.1|20
1733430440000|2024-12-05 20:27:20|202064.9|202014.9|202066.4|202016.4|202066.4|202016.4|202062|202012|11
1733430450000|2024-12-05 20:27:30|202068|202018|202097.4|202047.4|202110.1|202060.1|202059.4|202009.4|22
1733430460000|2024-12-05 20:27:40|202091.7|202041.7|202091.7|202041.7|202092.4|202042.4|202091.1|202041.1|4
1733430470000|2024-12-05 20:27:50|202089.7|202039.7|202089.8|202039.8|202089.8|202039.8|202089.7|202039.7|2
1733430480000|2024-12-05 20:28:00|202088.6|202038.6|202077|202027|202088.6|202038.6|202076.9|202026.9|7
1733430490000|2024-12-05 20:28:10|202077.7|202027.7|202075.7|202025.7|202077.7|202027.7|202075.7|202025.7|4
1733430500000|2024-12-05 20:28:20|202074.2|202024.2|202076.7|202026.7|202081.7|202031.7|202070.5|202020.5|16
1733430510000|2024-12-05 20:28:30|202076.1|202026.1|202076.6|202026.6|202077.9|202027.9|202075.4|202025.4|6
1733430520000|2024-12-05 20:28:40|202076.1|202026.1|202073.7|202023.7|202076.1|202026.1|202073.7|202023.7|2
1733430530000|2024-12-05 20:28:50|202073.8|202023.8|202080.7|202030.7|202080.7|202030.7|202071.4|202021.4|10
1733430540000|2024-12-05 20:29:00|202081.1|202031.1|202084.3|202034.3|202087.4|202037.4|202081.1|202031.1|13
1733430550000|2024-12-05 20:29:10|202084.6|202034.6|202091.1|202041.1|202091.1|202041.1|202080|202030|18
1733430560000|2024-12-05 20:29:20|202089.5|202039.5|202052.5|202002.5|202089.5|202039.5|202048|201998|22
1733430570000|2024-12-05 20:29:30|202053.6|202003.6|202053.6|202003.6|202053.6|202003.6|202053.6|202003.6|1
1733430580000|2024-12-05 20:29:40|202048.1|201998.1|202051|202001|202055.2|202005.2|202043.5|201993.5|17
1733430590000|2024-12-05 20:29:50|202049.4|201999.4|202050.5|202000.5|202050.9|202000.9|202048.1|201998.1|11
1733430600000|2024-12-05 20:30:00|202051.5|202001.5|202049.1|201999.1|202055|202005|202045.2|201995.2|11
1733430610000|2024-12-05 20:30:10|202046.2|201996.2|202050.4|202000.4|202050.4|202000.4|202043.5|201993.5|6
1733430620000|2024-12-05 20:30:20|202050|202000|202083.8|202033.8|202086.3|202036.3|202050|202000|14
1733430630000|2024-12-05 20:30:30|202084.3|202034.3|202114.5|202064.5|202133.1|202083.1|202083.8|202033.8|12
1733430640000|2024-12-05 20:30:40|202114.4|202064.4|202128.8|202038.8|202131.7|202064.4|202114|202038.3|17
1733430650000|2024-12-05 20:30:50|202126.4|202036.4|202124|202074|202128.8|202075|202124|202036.4|12
1733430660000|2024-12-05 20:31:00|202125.6|202075.6|202126.2|202076.2|202126.2|202076.2|202125.1|202075.1|6
1733430670000|2024-12-05 20:31:10|202126.4|202076.4|202128.1|202078.1|202129.1|202079.1|202125.1|202075.1|7
1733430680000|2024-12-05 20:31:20|202130|202080|202126.8|202076.8|202130|202080|202126.8|202076.8|6
1733430690000|2024-12-05 20:31:30|202127.9|202077.9|202127.4|202077.4|202127.9|202077.9|202127.4|202077.4|2
1733430700000|2024-12-05 20:31:40|202126.8|202076.8|202125|202075|202127.1|202077.1|202125|202075|6
1733430710000|2024-12-05 20:31:50|202124.8|202074.8|202125.9|202075.9|202128.5|202078.5|202124.8|202074.8|8
1733430730000|2024-12-05 20:32:10|202124.7|202074.7|202124.9|202074.9|202124.9|202074.9|202121.3|202071.3|6
1733430740000|2024-12-05 20:32:20|202124.8|202074.8|202126.7|202076.7|202126.7|202076.7|202124.4|202074.4|5
1733430750000|2024-12-05 20:32:30|202125.9|202075.9|202126|202076|202126.2|202076.2|202125.6|202075.6|5
1733430760000|2024-12-05 20:32:40|202127.6|202077.6|202130.3|202080.3|202130.3|202080.3|202127|202077|7
1733430770000|2024-12-05 20:32:50|202129.3|202079.3|202128|202078|202130.1|202080.1|202124.3|202074.3|7
1733430780000|2024-12-05 20:33:00|202128.2|202078.2|202131.1|202081.1|202133.6|202083.6|202128.2|202078.2|12
1733430790000|2024-12-05 20:33:10|202129.8|202079.8|202132.7|202082.7|202135.3|202085.3|202126.4|202076.4|14
1733430800000|2024-12-05 20:33:20|202134|202084|202128.4|202078.4|202136.2|202086.2|202125.8|202075.8|14
1733430810000|2024-12-05 20:33:30|202128.6|202078.6|202128.6|202078.6|202128.6|202078.6|202128.6|202078.6|1
1733430820000|2024-12-05 20:33:40|202128.8|202078.8|202131.7|202081.7|202131.7|202081.7|202128.2|202078.2|7
1733430830000|2024-12-05 20:33:50|202132.6|202082.6|202164.3|202114.3|202171.7|202121.7|202130.3|202080.3|13
1733430840000|2024-12-05 20:34:00|202163.9|202113.9|202127|202077|202163.9|202113.9|202122.9|202072.9|16
1733430850000|2024-12-05 20:34:10|202129.1|202079.1|202126.1|202076.1|202129.1|202079.1|202125.5|202075.5|6
1733430860000|2024-12-05 20:34:20|202124.8|202074.8|202125.7|202075.7|202125.7|202075.7|202124.2|202074.2|6
1733430870000|2024-12-05 20:34:30|202124.6|202074.6|202123.2|202073.2|202124.6|202074.6|202123.2|202073.2|4
1733430880000|2024-12-05 20:34:40|202123.6|202073.6|202124|202074|202124.2|202074.2|202123.6|202073.6|4
1733430890000|2024-12-05 20:34:50|202124.4|202074.4|202117.4|202067.4|202124.4|202074.4|202115.4|202065.4|5
1733430900000|2024-12-05 20:35:00|202116.8|202066.8|202097.5|202047.5|202116.8|202066.8|202096.1|202046.1|19
1733430910000|2024-12-05 20:35:10|202097.7|202047.7|202093|202043|202101.1|202051.1|202093|202043|12
1733430920000|2024-12-05 20:35:20|202094.3|202044.3|202104.6|202054.6|202105.3|202055.3|202093.5|202043.5|12
1733430930000|2024-12-05 20:35:30|202102.9|202052.9|202110|202020|202123.7|202052.9|202102.9|202020|12
1733430940000|2024-12-05 20:35:40|202109.6|202019.6|202110.7|202020.7|202112.8|202022.8|202104.8|202014.8|13
1733430950000|2024-12-05 20:35:50|202111.9|202021.9|202149.9|202059.9|202150.4|202088|202088.9|202021.9|12
1733430960000|2024-12-05 20:36:00|202152.4|202062.4|202155|202065|202155.3|202065.3|202149.6|202059.6|10
1733430970000|2024-12-05 20:36:10|202152.8|202062.8|202149.2|202059.2|202156.3|202066.3|202149.2|202059.2|8
1733430980000|2024-12-05 20:36:20|202149.6|202059.6|202149|202059|202149.6|202059.6|202148.9|202058.9|5
1733430990000|2024-12-05 20:36:30|202147.3|202057.3|202148.1|202058.1|202148.8|202058.8|202143.1|202053.1|9
1733431000000|2024-12-05 20:36:40|202146.9|202056.9|202146|202056|202148|202058|202144.7|202054.7|8
1733431010000|2024-12-05 20:36:50|202144.7|202054.7|202099.9|202049.9|202144.7|202054.7|202094.1|202044.1|13
1733431020000|2024-12-05 20:37:00|202099.5|202049.5|202097.2|202047.2|202100.5|202050.5|202096.7|202046.7|13
1733431030000|2024-12-05 20:37:10|202098.4|202048.4|202098.9|202048.9|202100.3|202050.3|202098.4|202048.4|5
1733431040000|2024-12-05 20:37:20|202099.1|202049.1|202095|202045|202099.2|202049.2|202095|202045|13
1733431050000|2024-12-05 20:37:30|202094.9|202044.9|202100.4|202050.4|202100.4|202050.4|202091.8|202041.8|10
1733431060000|2024-12-05 20:37:40|202099.5|202049.5|202101.2|202051.2|202102.6|202052.6|202098.2|202048.2|21
1733431070000|2024-12-05 20:37:50|202101.5|202051.5|202129.2|202079.2|202130.5|202080.5|202100.2|202050.2|18
1733431080000|2024-12-05 20:38:00|202129.8|202079.8|202128.5|202078.5|202130|202080|202126.9|202076.9|9
1733431090000|2024-12-05 20:38:10|202130.3|202080.3|202129.3|202079.3|202131.3|202081.3|202128.4|202078.4|6
1733431100000|2024-12-05 20:38:20|202128.5|202078.5|202131.5|202081.5|202131.5|202081.5|202128.5|202078.5|3
1733431110000|2024-12-05 20:38:30|202133.3|202083.3|202129.1|202079.1|202133.3|202083.3|202127.9|202077.9|8
1733431120000|2024-12-05 20:38:40|202129.6|202079.6|202151.9|202061.9|202160.3|202079.6|202129.6|202051|7
1733431130000|2024-12-05 20:38:50|202151.7|202061.7|202163.2|202073.2|202163.9|202099.4|202145.8|202061.1|14
1733431140000|2024-12-05 20:39:00|202165.4|202075.4|202155|202105|202173.1|202123.1|202141.9|202072.9|15
1733431150000|2024-12-05 20:39:10|202154|202104|202152.4|202102.4|202154.2|202104.2|202149|202099|11
1733431160000|2024-12-05 20:39:20|202149.1|202099.1|202151.9|202101.9|202152.6|202102.6|202149.1|202099.1|6
1733431170000|2024-12-05 20:39:30|202152|202102|202153.6|202103.6|202156.3|202106.3|202152|202102|15
1733431180000|2024-12-05 20:39:40|202154.5|202104.5|202151.9|202101.9|202155.2|202105.2|202149.3|202099.3|9
1733431190000|2024-12-05 20:39:50|202151.6|202101.6|202184|202134|202184|202134|202149.8|202099.8|6
1733431200000|2024-12-05 20:40:00|202194.6|202144.6|202249|202159|202249|202162.2|202187|202127.9|25
1733431210000|2024-12-05 20:40:10|202249.1|202159.1|202242.2|202152.2|202251|202161|202239.7|202149.7|12
1733431220000|2024-12-05 20:40:20|202242.8|202152.8|202247.2|202157.2|202248.9|202158.9|202241.5|202151.5|10
1733431230000|2024-12-05 20:40:30|202246.3|202156.3|202250.6|202160.6|202250.6|202160.6|202246.3|202156.3|10
1733431240000|2024-12-05 20:40:40|202249.1|202159.1|202248.9|202158.9|202249.1|202159.1|202248.6|202158.6|4
1733431250000|2024-12-05 20:40:50|202244.3|202154.3|202246.1|202156.1|202246.1|202156.1|202244.3|202154.3|6
1733431260000|2024-12-05 20:41:00|202249.6|202159.6|202240.9|202150.9|202249.6|202159.6|202236|202146|18
1733431270000|2024-12-05 20:41:10|202241|202151|202241.5|202151.5|202241.5|202151.5|202241|202151|5
1733431280000|2024-12-05 20:41:20|202236.6|202146.6|202238.1|202148.1|202238.1|202148.1|202233.7|202143.7|4
1733431290000|2024-12-05 20:41:30|202241.2|202151.2|202238.4|202148.4|202241.2|202151.2|202233.8|202143.8|11
1733431300000|2024-12-05 20:41:40|202237.6|202147.6|202234.4|202144.4|202239.1|202149.1|202229.5|202139.5|10
1733431310000|2024-12-05 20:41:50|202235.4|202145.4|202247.1|202157.1|202249|202159|202235.4|202145.4|13
1733431320000|2024-12-05 20:42:00|202249|202159|202251.6|202161.6|202253.5|202163.5|202244.8|202154.8|31
1733431330000|2024-12-05 20:42:10|202251.8|202161.8|202246|202156|202254.6|202164.6|202237.4|202147.4|24
1733431340000|2024-12-05 20:42:20|202247.2|202157.2|202240.4|202150.4|202250.7|202160.7|202236.5|202146.5|25
1733431350000|2024-12-05 20:42:30|202240.5|202150.5|202235.7|202145.7|202241.1|202151.1|202234.9|202144.9|9
1733431360000|2024-12-05 20:42:40|202235.6|202145.6|202234|202144|202236.7|202146.7|202233.4|202143.4|13
1733431370000|2024-12-05 20:42:50|202234.2|202144.2|202215.5|202125.5|202234.5|202144.5|202210.7|202120.7|10
1733431380000|2024-12-05 20:43:00|202215.4|202125.4|202205|202115|202216.1|202126.1|202205|202115|17
1733431390000|2024-12-05 20:43:10|202209.5|202119.5|202207.6|202117.6|202209.5|202119.5|202207.6|202117.6|11
1733431400000|2024-12-05 20:43:20|202202.6|202112.6|202199.4|202109.4|202202.6|202112.6|202198|202108|10
1733431410000|2024-12-05 20:43:30|202193.6|202103.6|202195.7|202105.7|202200.9|202110.9|202190|202100|17
1733431420000|2024-12-05 20:43:40|202195.5|202105.5|202200.3|202110.3|202201|202111|202195.5|202105.5|6
1733431430000|2024-12-05 20:43:50|202199.9|202109.9|202196|202106|202200.3|202110.3|202196|202106|5
1733431440000|2024-12-05 20:44:00|202197.9|202107.9|202206.9|202116.9|202213.1|202123.1|202197.9|202107.9|13
1733431450000|2024-12-05 20:44:10|202206.8|202116.8|202205.1|202115.1|202209.4|202119.4|202201|202111|15
1733431460000|2024-12-05 20:44:20|202200.7|202110.7|202210.1|202120.1|202216.1|202126.1|202200.7|202110.7|15
1733431470000|2024-12-05 20:44:30|202209.5|202119.5|202210.7|202120.7|202217|202127|202208|202118|13
1733431480000|2024-12-05 20:44:40|202212.7|202122.7|202212.4|202122.4|202213.2|202123.2|202211.1|202121.1|8
1733431490000|2024-12-05 20:44:50|202210.5|202120.5|202209.8|202119.8|202212.5|202122.5|202209.7|202119.7|10
1733431500000|2024-12-05 20:45:00|202209.6|202119.6|202238.8|202188.8|202246.5|202196.5|202208.5|202118.5|19
1733431510000|2024-12-05 20:45:10|202236.9|202186.9|202235.7|202185.7|202238.4|202188.4|202232.8|202182.8|19
1733431520000|2024-12-05 20:45:20|202234.2|202184.2|202233.5|202183.5|202237.1|202187.1|202233.1|202183.1|13
1733431530000|2024-12-05 20:45:30|202233|202183|202252.7|202162.7|202254.9|202183|202233|202159.5|14
1733431540000|2024-12-05 20:45:40|202254.5|202164.5|202252|202162|202255|202165|202248.8|202158.8|18
1733431550000|2024-12-05 20:45:50|202252.1|202162.1|202254.6|202164.6|202256.1|202166.1|202251.5|202161.5|13
1733431560000|2024-12-05 20:46:00|202254.9|202164.9|202237|202187|202260.4|202187.5|202232.4|202164.9|19
1733431570000|2024-12-05 20:46:10|202235.3|202185.3|202234.4|202184.4|202235.3|202185.3|202234.4|202184.4|3
1733431580000|2024-12-05 20:46:20|202232.6|202182.6|202232.2|202182.2|202232.6|202182.6|202232.2|202182.2|2
1733431590000|2024-12-05 20:46:30|202231.9|202181.9|202220|202170|202232.2|202182.2|202207.6|202157.6|20
1733431600000|2024-12-05 20:46:40|202219.8|202169.8|202217.4|202167.4|202219.8|202169.8|202217.3|202167.3|15
1733431610000|2024-12-05 20:46:50|202217.5|202167.5|202234.4|202184.4|202237.5|202187.5|202217.5|202167.5|22
1733431620000|2024-12-05 20:47:00|202235.8|202185.8|202234.7|202184.7|202237.5|202187.5|202234.7|202184.7|8
1733431630000|2024-12-05 20:47:10|202234.5|202184.5|202237.8|202187.8|202239|202189|202234.5|202184.5|7
1733431640000|2024-12-05 20:47:20|202239.1|202189.1|202222.5|202132.5|202239.1|202189.1|202209|202132.5|20
1733431650000|2024-12-05 20:47:30|202227.7|202137.7|202171.1|202121.1|202227.7|202150.6|202168.7|202118.7|14
1733431660000|2024-12-05 20:47:40|202171|202121|202161.6|202111.6|202171.3|202121.3|202161|202111|22
1733431670000|2024-12-05 20:47:50|202163|202113|202186.7|202096.7|202193.8|202122.3|202163|202096.7|13
1733431680000|2024-12-05 20:48:00|202193.8|202103.8|202192|202102|202194.8|202104.8|202190|202100|13
1733431690000|2024-12-05 20:48:10|202192.1|202102.1|202192.7|202102.7|202192.8|202102.8|202192.1|202102.1|3
1733431700000|2024-12-05 20:48:20|202191.1|202101.1|202191.8|202101.8|202194.5|202104.5|202191.1|202101.1|5
1733431710000|2024-12-05 20:48:30|202190.2|202100.2|202188.6|202098.6|202191.2|202101.2|202188|202098|11
1733431720000|2024-12-05 20:48:40|202188.2|202098.2|202186.4|202096.4|202189.8|202099.8|202186.4|202096.4|11
1733431730000|2024-12-05 20:48:50|202188|202098|202139.5|202089.5|202188.7|202105|202133.9|202083.9|12
1733431740000|2024-12-05 20:49:00|202137.8|202087.8|202139.5|202089.5|202141.9|202091.9|202137.8|202087.8|15
1733431750000|2024-12-05 20:49:10|202141.3|202091.3|202141.3|202091.3|202141.3|202091.3|202141.3|202091.3|1
1733431760000|2024-12-05 20:49:20|202139.5|202089.5|202136.9|202086.9|202141.5|202091.5|202135.9|202085.9|8
1733431770000|2024-12-05 20:49:30|202146.3|202096.3|202144.7|202094.7|202146.3|202096.3|202144.7|202094.7|4
1733431780000|2024-12-05 20:49:40|202145.6|202095.6|202152.3|202102.3|202153.3|202103.3|202145.6|202095.6|4
1733431790000|2024-12-05 20:49:50|202150.8|202100.8|202145.6|202095.6|202150.8|202100.8|202145|202095|13
1733431800000|2024-12-05 20:50:00|202139.3|202089.3|202145.8|202095.8|202150.6|202100.6|202139.3|202089.3|15
1733431810000|2024-12-05 20:50:10|202146.8|202096.8|202131.6|202081.6|202155.7|202105.7|202131.6|202081.6|11
1733431820000|2024-12-05 20:50:20|202134.3|202084.3|202139|202089|202141|202091|202134.3|202084.3|12
1733431830000|2024-12-05 20:50:30|202135|202085|202138.8|202088.8|202138.8|202088.8|202133.5|202083.5|5
1733431840000|2024-12-05 20:50:40|202140.3|202090.3|202141.4|202091.4|202141.9|202091.9|202138.5|202088.5|7
1733431850000|2024-12-05 20:50:50|202137.8|202087.8|202139.6|202089.6|202140.7|202090.7|202134.2|202084.2|7
1733431860000|2024-12-05 20:51:00|202139.4|202089.4|202132.5|202082.5|202139.4|202089.4|202130.7|202080.7|19
1733431870000|2024-12-05 20:51:10|202132|202082|202136.8|202086.8|202139.8|202089.8|202132|202082|25
1733431880000|2024-12-05 20:51:20|202137.9|202087.9|202142.9|202092.9|202144.5|202094.5|202137.7|202087.7|14
1733431890000|2024-12-05 20:51:30|202143.7|202093.7|202143.7|202093.7|202143.7|202093.7|202143.7|202093.7|1
1733431900000|2024-12-05 20:51:40|202144.5|202094.5|202145.5|202095.5|202145.6|202095.6|202140|202090|6
1733431910000|2024-12-05 20:51:50|202144.5|202094.5|202145.3|202095.3|202145.3|202095.3|202144.5|202094.5|2
1733431920000|2024-12-05 20:52:00|202143.7|202093.7|202143.9|202093.9|202143.9|202093.9|202143.7|202093.7|2
1733431930000|2024-12-05 20:52:10|202143.7|202093.7|202139.7|202089.7|202147.5|202097.5|202134.7|202084.7|15
1733431940000|2024-12-05 20:52:20|202140.6|202090.6|202138.8|202088.8|202144|202094|202136.6|202086.6|28
1733431950000|2024-12-05 20:52:30|202140.3|202090.3|202135.4|202085.4|202140.8|202090.8|202134.4|202084.4|19
1733431960000|2024-12-05 20:52:40|202136|202086|202134.8|202084.8|202137.7|202087.7|202134.8|202084.8|6
1733431970000|2024-12-05 20:52:50|202135.7|202085.7|202136.5|202086.5|202136.5|202086.5|202135.7|202085.7|3
1733431980000|2024-12-05 20:53:00|202135|202085|202138.2|202088.2|202140.2|202090.2|202134.4|202084.4|6
1733431990000|2024-12-05 20:53:10|202137.3|202087.3|202140.9|202090.9|202148.5|202098.5|202136.2|202086.2|12
1733432000000|2024-12-05 20:53:20|202139.8|202089.8|202140.8|202090.8|202141.5|202091.5|202138.8|202088.8|9
1733432010000|2024-12-05 20:53:30|202141.9|202091.9|202147.3|202097.3|202147.6|202097.6|202134.6|202084.6|17
1733432020000|2024-12-05 20:53:40|202146.6|202096.6|202141.5|202091.5|202146.6|202096.6|202135.8|202085.8|14
1733432030000|2024-12-05 20:53:50|202141.3|202091.3|202141.3|202091.3|202141.3|202091.3|202140.3|202090.3|3
1733432040000|2024-12-05 20:54:00|202140.1|202090.1|202147.1|202097.1|202147.1|202097.1|202136.8|202086.8|15
1733432050000|2024-12-05 20:54:10|202145.2|202095.2|202147.3|202097.3|202147.7|202097.7|202145.2|202095.2|4
1733432060000|2024-12-05 20:54:20|202147.5|202097.5|202148.8|202098.8|202148.8|202098.8|202147.5|202097.5|2
1733432070000|2024-12-05 20:54:30|202148.2|202098.2|202142.9|202092.9|202148.2|202098.2|202136.4|202086.4|8
1733432080000|2024-12-05 20:54:40|202144.8|202094.8|202183.9|202133.9|202183.9|202133.9|202144.8|202094.8|13
1733432090000|2024-12-05 20:54:50|202184.5|202134.5|202182.8|202132.8|202184.5|202134.5|202182.8|202132.8|2
1733432100000|2024-12-05 20:55:00|202178.3|202128.3|202195.2|202145.2|202195.2|202145.2|202166.5|202116.5|22
1733432110000|2024-12-05 20:55:10|202194.9|202144.9|202200.2|202150.2|202200.6|202150.6|202194.9|202144.9|12
1733432120000|2024-12-05 20:55:20|202199.8|202149.8|202185.4|202135.4|202200.8|202150.8|202181.6|202131.6|19
1733432130000|2024-12-05 20:55:30|202186.6|202136.6|202195|202145|202197.4|202147.4|202186.6|202136.6|9
1733432140000|2024-12-05 20:55:40|202196.1|202146.1|202192.4|202142.4|202196.1|202146.1|202190.5|202140.5|13
1733432150000|2024-12-05 20:55:50|202191.6|202141.6|202217|202127|202217.3|202144.7|202191.6|202123.3|11
1733432160000|2024-12-05 20:56:00|202215.5|202125.5|202140|202050|202215.5|202125.5|202130.2|202040.2|22
1733432170000|2024-12-05 20:56:10|202139.2|202049.2|202149.9|202059.9|202151.1|202061.1|202137.8|202047.8|19
1733432180000|2024-12-05 20:56:20|202149.7|202059.7|202162.1|202072.1|202171.6|202081.6|202149.6|202059.6|16
1733432190000|2024-12-05 20:56:30|202163.6|202073.6|202164.9|202074.9|202167.4|202077.4|202159.3|202069.3|21
1733432200000|2024-12-05 20:56:40|202164.7|202074.7|202167.3|202077.3|202168.3|202078.3|202161.8|202071.8|16
1733432210000|2024-12-05 20:56:50|202168.8|202078.8|202146.7|202096.7|202168.8|202097.9|202142.7|202067|15
1733432220000|2024-12-05 20:57:00|202142.8|202092.8|202145.5|202095.5|202151.4|202101.4|202139.1|202089.1|18
1733432230000|2024-12-05 20:57:10|202144.4|202094.4|202149.4|202099.4|202149.4|202099.4|202143.8|202093.8|14
1733432240000|2024-12-05 20:57:20|202147.7|202097.7|202125.6|202075.6|202147.7|202097.7|202122.9|202072.9|17
1733432250000|2024-12-05 20:57:30|202135.5|202085.5|202135.5|202085.5|202137.2|202087.2|202134.6|202084.6|10
1733432260000|2024-12-05 20:57:40|202134.6|202084.6|202134.3|202084.3|202135.6|202085.6|202132|202082|6
1733432270000|2024-12-05 20:57:50|202130.3|202080.3|202133.4|202083.4|202135.9|202085.9|202130.3|202080.3|9
1733432280000|2024-12-05 20:58:00|202135.6|202085.6|202147.8|202097.8|202149.4|202099.4|202135.3|202085.3|18
1733432290000|2024-12-05 20:58:10|202146.8|202096.8|202149.3|202099.3|202149.3|202099.3|202143|202093|26
1733432300000|2024-12-05 20:58:20|202150|202100|202149.3|202099.3|202152.1|202102.1|202142.8|202092.8|24
1733432310000|2024-12-05 20:58:30|202148.8|202098.8|202144.1|202094.1|202151.1|202101.1|202143.2|202093.2|33
1733432320000|2024-12-05 20:58:40|202146.8|202096.8|202144.9|202094.9|202147.7|202097.7|202138.8|202088.8|24
1733432330000|2024-12-05 20:58:50|202143.3|202093.3|202143.1|202093.1|202146|202096|202140.9|202090.9|21
1733432340000|2024-12-05 20:59:00|202144.9|202094.9|202147.9|202097.9|202149|202099|202144.1|202094.1|18
1733432350000|2024-12-05 20:59:10|202149.9|202099.9|202142.6|202092.6|202149.9|202099.9|202140.5|202090.5|26
1733432360000|2024-12-05 20:59:20|202145.1|202095.1|202145.3|202095.3|202158|202108|202141.2|202091.2|17
1733432370000|2024-12-05 20:59:30|202144.8|202094.8|202140.6|202090.6|202144.8|202094.8|202138.7|202088.7|11
1733432380000|2024-12-05 20:59:40|202139.3|202089.3|202144.3|202094.3|202144.3|202094.3|202135.2|202085.2|11
1733432390000|2024-12-05 20:59:50|202143.3|202093.3|202134.1|202084.1|202143.3|202093.3|202131|202081|11
1733432400000|2024-12-05 21:00:00|202133.7|202083.7|202108.3|202058.3|202133.7|202083.7|202102|202052|29
1733432410000|2024-12-05 21:00:10|202104.1|202054.1|202104.4|202054.4|202110.6|202060.6|202103.7|202053.7|16
1733432420000|2024-12-05 21:00:20|202112.4|202062.4|202111.1|202061.1|202112.4|202062.4|202106|202056|19
1733432430000|2024-12-05 21:00:30|202112.9|202062.9|202112.5|202062.5|202112.9|202062.9|202104.2|202054.2|29
1733432440000|2024-12-05 21:00:40|202111|202061|202106.7|202056.7|202111|202061|202103.7|202053.7|12
1733432450000|2024-12-05 21:00:50|202107|202057|202108.1|202058.1|202108.9|202058.9|202104.9|202054.9|8
1733432460000|2024-12-05 21:01:00|202107.2|202057.2|202105.5|202055.5|202110.9|202060.9|202101.8|202051.8|10
1733432470000|2024-12-05 21:01:10|202101.5|202051.5|202109.2|202059.2|202111.5|202061.5|202101.5|202051.5|12
1733432480000|2024-12-05 21:01:20|202109.5|202059.5|202109.5|202059.5|202113.4|202063.4|202103.5|202053.5|17
1733432490000|2024-12-05 21:01:30|202109.3|202059.3|202109.2|202059.2|202111.2|202061.2|202106.1|202056.1|14
1733432500000|2024-12-05 21:01:40|202108.1|202058.1|202127.6|202037.6|202127.6|202059.2|202103.1|202036|17
1733432510000|2024-12-05 21:01:50|202129.2|202039.2|202105.8|202055.8|202132.4|202056.6|202105.3|202036|17
1733432520000|2024-12-05 21:02:00|202106.8|202056.8|202108.3|202058.3|202111|202061|202106.8|202056.8|12
1733432530000|2024-12-05 21:02:10|202110.1|202060.1|202106.7|202056.7|202110.1|202060.1|202106.7|202056.7|9
1733432540000|2024-12-05 21:02:20|202108|202058|202105.2|202055.2|202108.4|202058.4|202102.6|202052.6|20
1733432550000|2024-12-05 21:02:30|202105|202055|202102|202052|202105|202055|202070.9|202020.9|16
1733432560000|2024-12-05 21:02:40|202100.8|202050.8|202100.6|202050.6|202100.8|202050.8|202100.6|202050.6|2
1733432570000|2024-12-05 21:02:50|202101.5|202051.5|202101.4|202051.4|202101.8|202051.8|202100.8|202050.8|6
1733432580000|2024-12-05 21:03:00|202102.7|202052.7|202115|202065|202121|202071|202102.7|202052.7|13
1733432590000|2024-12-05 21:03:10|202114.7|202064.7|202113.3|202063.3|202114.9|202064.9|202112.6|202062.6|10
1733432600000|2024-12-05 21:03:20|202110.7|202060.7|202107.4|202057.4|202111.1|202061.1|202105.9|202055.9|14
1733432610000|2024-12-05 21:03:30|202109.5|202059.5|202108.1|202058.1|202109.5|202059.5|202108.1|202058.1|3
1733432620000|2024-12-05 21:03:40|202108|202058|202111.5|202061.5|202111.5|202061.5|202107.8|202057.8|23
1733432630000|2024-12-05 21:03:50|202111.4|202061.4|202108.1|202058.1|202111.7|202061.7|202108.1|202058.1|6
1733432640000|2024-12-05 21:04:00|202107.9|202057.9|202107.1|202057.1|202108.2|202058.2|202107.1|202057.1|3
1733432650000|2024-12-05 21:04:10|202107.2|202057.2|202106.9|202056.9|202107.2|202057.2|202106.9|202056.9|3
1733432660000|2024-12-05 21:04:20|202102.6|202052.6|202057.9|202007.9|202102.6|202052.6|202050.4|202000.4|13
1733432670000|2024-12-05 21:04:30|202055.9|202005.9|202050.4|202000.4|202056.8|202006.8|202050.4|202000.4|17
1733432680000|2024-12-05 21:04:40|202047.1|201997.1|202051.7|202001.7|202051.8|202001.8|202046.7|201996.7|8
1733432690000|2024-12-05 21:04:50|202051.8|202001.8|202051.6|202001.6|202056.6|202006.6|202051.6|202001.6|10
1733432700000|2024-12-05 21:05:00|202053.4|202003.4|202070.7|201980.7|202073|202003.5|202033.6|201943.6|24
1733432710000|2024-12-05 21:05:10|202070.5|201980.5|202070.7|201980.7|202070.9|201980.9|202067.8|201977.8|14
1733432720000|2024-12-05 21:05:20|202070.8|201980.8|202078.7|201988.7|202086.1|201996.1|202070.8|201980.8|13
1733432730000|2024-12-05 21:05:30|202078.6|201988.6|202075.3|201985.3|202078.6|201988.6|202075.3|201985.3|6
1733432740000|2024-12-05 21:05:40|202075.8|201985.8|202075.3|201985.3|202075.8|201985.8|202075.3|201985.3|2
1733432750000|2024-12-05 21:05:50|202075.8|201985.8|202133.3|202043.3|202133.3|202059.2|202075.3|201985.3|10
1733432760000|2024-12-05 21:06:00|202131.6|202041.6|202083.9|202033.9|202133|202043|202082.7|202028.7|19
1733432770000|2024-12-05 21:06:10|202084|202034|202084|202034|202084|202034|202084|202034|1
1733432780000|2024-12-05 21:06:20|202082|202032|202101.1|202011.1|202101.1|202032|202082|202011.1|2
1733432790000|2024-12-05 21:06:30|202103.5|202013.5|202100.7|202010.7|202103.8|202013.8|202098.7|202008.7|5
1733432820000|2024-12-05 21:07:00|202103.4|202013.4|202112.9|202022.9|202114.7|202024.7|202103.4|202013.4|17
1733432830000|2024-12-05 21:07:10|202109.3|202019.3|202111.9|202021.9|202111.9|202021.9|202105.2|202015.2|19
1733432840000|2024-12-05 21:07:20|202111.7|202021.7|202078.4|202028.4|202111.7|202028.5|202060.7|202010.7|13
1733432850000|2024-12-05 21:07:30|202079.9|202029.9|202079.7|202029.7|202087.6|202037.6|202077.9|202027.9|9
1733432880000|2024-12-05 21:08:00|202102.7|202012.7|202102.7|202012.7|202102.7|202012.7|202102.7|202012.7|1
1733432890000|2024-12-05 21:08:10|202105.7|202015.7|202103|202013|202105.7|202015.7|202103|202013|3
1733432910000|2024-12-05 21:08:30|202100.3|202010.3|202102.4|202012.4|202104.2|202014.2|202098.9|202008.9|5
1733432930000|2024-12-05 21:08:50|202098.9|202008.9|202102.4|202012.4|202102.4|202012.4|202098.9|202008.9|2
1733432940000|2024-12-05 21:09:00|202102.5|202012.5|202095.9|202005.9|202102.5|202012.5|202094.6|202004.6|12
1733432950000|2024-12-05 21:09:10|202095.7|202005.7|202096|202006|202096.6|202006.6|202095.3|202005.3|9
1733432960000|2024-12-05 21:09:20|202096.2|202006.2|202098|202008|202098|202008|202095.7|202005.7|6
1733432970000|2024-12-05 21:09:30|202096.2|202006.2|202082.3|201992.3|202096.2|202006.2|202082.3|201992.3|4
1733432980000|2024-12-05 21:09:40|202084.8|201994.8|202090.1|202000.1|202090.1|202000.1|202083.4|201993.4|7
1733432990000|2024-12-05 21:09:50|202090.3|202000.3|202090|202000|202090.3|202000.3|202083.9|201993.9|15
1733433000000|2024-12-05 21:10:00|202087.8|201997.8|202090.4|202000.4|202092.2|202002.2|202086.6|201996.6|14
1733433010000|2024-12-05 21:10:10|202092.2|202002.2|202089.9|201999.9|202094.2|202004.2|202089.7|201999.7|20
1733433020000|2024-12-05 21:10:20|202089.7|201999.7|202091.9|202001.9|202093.7|202003.7|202089.7|201999.7|11
1733433030000|2024-12-05 21:10:30|202091.8|202001.8|202093.9|202003.9|202093.9|202003.9|202090.1|202000.1|11
1733433040000|2024-12-05 21:10:40|202090.5|202000.5|202092.1|202002.1|202092.1|202002.1|202089|201999|19
1733433050000|2024-12-05 21:10:50|202089.8|201999.8|202091.9|202001.9|202092.5|202002.5|202089.8|201999.8|9
1733433060000|2024-12-05 21:11:00|202092|202002|202093.4|202003.4|202094.8|202004.8|202089.8|201999.8|9
1733433070000|2024-12-05 21:11:10|202095|202005|202087.8|201997.8|202095|202005|202085|201995|13
1733433080000|2024-12-05 21:11:20|202087.7|201997.7|202087|201997|202088|201998|202085.7|201995.7|5
1733433090000|2024-12-05 21:11:30|202087.4|201997.4|202086.9|201996.9|202087.4|201997.4|202086.1|201996.1|5
1733433100000|2024-12-05 21:11:40|202086.7|201996.7|202087.8|201997.8|202088.8|201998.8|202086.5|201996.5|7
1733433110000|2024-12-05 21:11:50|202091.8|202001.8|202090.8|202000.8|202091.8|202001.8|202085.8|201995.8|6
1733433120000|2024-12-05 21:12:00|202090.6|202000.6|202090.8|202000.8|202090.8|202000.8|202090.6|202000.6|2
1733433130000|2024-12-05 21:12:10|202090.9|202000.9|202090.8|202000.8|202090.9|202000.9|202090.8|202000.8|2
1733433140000|2024-12-05 21:12:20|202091.8|202001.8|202091.8|202001.8|202091.8|202001.8|202091.8|202001.8|1
1733433150000|2024-12-05 21:12:30|202089|201999|202090|202000|202090|202000|202088.5|201998.5|3
1733433160000|2024-12-05 21:12:40|202090.3|202000.3|202090.3|202000.3|202090.3|202000.3|202090.3|202000.3|1
1733433170000|2024-12-05 21:12:50|202089.4|201999.4|202089.7|201999.7|202090.7|202000.7|202089.4|201999.4|3
1733433180000|2024-12-05 21:13:00|202086.5|201996.5|202101.9|202011.9|202104.7|202014.7|202086.5|201996.5|10
1733433190000|2024-12-05 21:13:10|202102.5|202012.5|202101.3|202011.3|202102.5|202012.5|202097.9|202007.9|4
1733433200000|2024-12-05 21:13:20|202101.9|202011.9|202102.9|202012.9|202102.9|202012.9|202101.9|202011.9|2
1733433220000|2024-12-05 21:13:40|202107|202017|202107|202017|202107|202017|202107|202017|1
1733433230000|2024-12-05 21:13:50|202105.3|202015.3|202057.4|201967.4|202105.3|202015.3|202057.4|201967.4|9
1733433240000|2024-12-05 21:14:00|202059.6|201969.6|202065.2|201975.2|202065.4|201975.4|202059.6|201969.6|7
1733433250000|2024-12-05 21:14:10|202063.5|201973.5|202063.5|201973.5|202063.5|201973.5|202063.5|201973.5|1
1733433260000|2024-12-05 21:14:20|202061.3|201971.3|202062.2|201972.2|202062.4|201972.4|202061.3|201971.3|5
1733433270000|2024-12-05 21:14:30|202062|201972|202071.1|201981.1|202071.1|201981.1|202060|201970|7
1733433280000|2024-12-05 21:14:40|202067.4|201977.4|202063.9|201973.9|202067.5|201977.5|202061.6|201971.6|9
1733433290000|2024-12-05 21:14:50|202064.1|201974.1|202061.2|201971.2|202068.7|201978.7|202061.2|201971.2|10
1733433300000|2024-12-05 21:15:00|202057.7|201967.7|202061.9|201971.9|202061.9|201971.9|202057.7|201967.7|3
1733433310000|2024-12-05 21:15:10|202055.8|201965.8|202043.6|201953.6|202055.8|201965.8|202039.9|201949.9|9
1733433320000|2024-12-05 21:15:20|202043.2|201953.2|202043.1|201953.1|202043.2|201953.2|202043.1|201953.1|2
1733433330000|2024-12-05 21:15:30|202043.3|201953.3|202043.3|201953.3|202043.3|201953.3|202043.3|201953.3|1
1733433340000|2024-12-05 21:15:40|202041.2|201951.2|202045.6|201955.6|202049.9|201959.9|202041.2|201951.2|9
1733433350000|2024-12-05 21:15:50|202045.8|201955.8|202046.8|201956.8|202047.5|201957.5|202044.2|201954.2|5
1733433360000|2024-12-05 21:16:00|202048.8|201958.8|202060.7|201970.7|202064.1|201974.1|202048.8|201958.8|9
1733433370000|2024-12-05 21:16:10|202058.3|201968.3|202060.2|201970.2|202061.4|201971.4|202058.3|201968.3|4
1733433380000|2024-12-05 21:16:20|202061.9|201971.9|202071.6|201981.6|202071.6|201981.6|202061.9|201971.9|5
1733433390000|2024-12-05 21:16:30|202073.1|201983.1|202070.9|201980.9|202074.6|201984.6|202066.1|201976.1|4
1733433400000|2024-12-05 21:16:40|202071.6|201981.6|202072.9|201982.9|202072.9|201982.9|202071.6|201981.6|2
1733433410000|2024-12-05 21:16:50|202073.1|201983.1|202079|201989|202079|201989|202073.1|201983.1|5
1733433420000|2024-12-05 21:17:00|202067.7|201977.7|202044.4|201954.4|202073.3|201983.3|202040.3|201950.3|13
1733433430000|2024-12-05 21:17:10|202044.6|201954.6|202023.5|201933.5|202044.8|201954.8|202020.5|201930.5|7
1733433440000|2024-12-05 21:17:20|202024.6|201934.6|202024.8|201934.8|202024.8|201934.8|202020.7|201930.7|6
1733433450000|2024-12-05 21:17:30|202022.9|201932.9|202023|201933|202029.4|201939.4|202019.7|201929.7|12
1733433460000|2024-12-05 21:17:40|202019.1|201929.1|202023.2|201933.2|202025|201935|202018.9|201928.9|7
1733433470000|2024-12-05 21:17:50|202025|201935|202022|201932|202027|201937|202018|201928|7
1733433480000|2024-12-05 21:18:00|202022.5|201932.5|202005.2|201915.2|202022.5|201932.5|202001.2|201911.2|11
1733433490000|2024-12-05 21:18:10|202004.7|201914.7|202002.5|201912.5|202009.5|201919.5|201999.7|201909.7|15
1733433500000|2024-12-05 21:18:20|202003|201913|201999|201909|202005.3|201915.3|201997.1|201907.1|16
1733433510000|2024-12-05 21:18:30|202000.2|201910.2|202003|201913|202005.3|201915.3|201997.6|201907.6|10
1733433520000|2024-12-05 21:18:40|202001|201911|202003.6|201913.6|202003.6|201913.6|202000|201910|5
1733433530000|2024-12-05 21:18:50|202001.2|201911.2|202003.9|201913.9|202010.8|201920.8|202001.2|201911.2|11
1733433540000|2024-12-05 21:19:00|202003.1|201913.1|201999.4|201909.4|202003.1|201913.1|201999.3|201909.3|4
1733433560000|2024-12-05 21:19:20|201999.8|201909.8|201997.9|201907.9|201999.8|201909.8|201997.9|201907.9|2
1733433570000|2024-12-05 21:19:30|201999.7|201909.7|202003.5|201913.5|202006.3|201916.3|201999.7|201909.7|7
1733433580000|2024-12-05 21:19:40|202004.3|201914.3|202004.3|201914.3|202004.3|201914.3|202004.3|201914.3|1
1733433590000|2024-12-05 21:19:50|202003.4|201913.4|202001|201911|202003.4|201913.4|202001|201911|2
1733433600000|2024-12-05 21:20:00|202000.9|201910.9|201992.4|201902.4|202002.7|201912.7|201991.8|201901.8|7
1733433610000|2024-12-05 21:20:10|201992|201902|201994|201904|201998.2|201908.2|201990.3|201900.3|14
1733433620000|2024-12-05 21:20:20|201995|201905|202077.8|201987.8|202078.3|201988.3|201995|201905|10
1733433630000|2024-12-05 21:20:30|202077.7|201987.7|202074.2|201984.2|202080.8|201990.8|202072.5|201982.5|13
1733433640000|2024-12-05 21:20:40|202074|201984|202053.5|202003.5|202074.2|202003.5|202053.5|201981.8|6
1733433650000|2024-12-05 21:20:50|202053.4|202003.4|202053.5|202003.5|202053.7|202003.7|202053.3|202003.3|6
1733433660000|2024-12-05 21:21:00|202053.3|202003.3|202054.2|202004.2|202054.2|202004.2|202051.8|202001.8|7
1733433670000|2024-12-05 21:21:10|202054.1|202004.1|202054.1|202004.1|202054.1|202004.1|202054.1|202004.1|1
1733433680000|2024-12-05 21:21:20|202055.9|202005.9|202054.3|202004.3|202056.4|202006.4|202054.3|202004.3|7
1733433690000|2024-12-05 21:21:30|202055.8|202005.8|202053.5|202003.5|202055.8|202005.8|202053.5|202003.5|5
1733433700000|2024-12-05 21:21:40|202054|202004|202053.5|202003.5|202054|202004|202053.5|202003.5|2
1733433710000|2024-12-05 21:21:50|202050.8|202000.8|202053.4|202003.4|202053.4|202003.4|202050.8|202000.8|4
1733433720000|2024-12-05 21:22:00|202049.9|201999.9|202053.4|202003.4|202054.4|202004.4|202049.7|201999.7|10
1733433730000|2024-12-05 21:22:10|202054.1|202004.1|202056.2|202006.2|202056.6|202006.6|202053.7|202003.7|7
1733433740000|2024-12-05 21:22:20|202056.7|202006.7|202056.6|202006.6|202056.7|202006.7|202056.6|202006.6|2
1733433750000|2024-12-05 21:22:30|202056.1|202006.1|202053.1|202003.1|202056.1|202006.1|202049.8|201999.8|8
1733433760000|2024-12-05 21:22:40|202049.7|201999.7|202052.4|202002.4|202055.3|202005.3|202049.7|201999.7|17
1733433770000|2024-12-05 21:22:50|202051.5|202001.5|202061.7|202011.7|202061.7|202011.7|202050.2|202000.2|11
1733433780000|2024-12-05 21:23:00|202060.7|202010.7|202059.4|202009.4|202060.7|202010.7|202059.3|202009.3|6
1733433790000|2024-12-05 21:23:10|202058.5|202008.5|202058|202008|202059.2|202009.2|202058|202008|4
1733433800000|2024-12-05 21:23:20|202058.5|202008.5|202060.6|202010.6|202060.9|202010.9|202058.5|202008.5|3
1733433810000|2024-12-05 21:23:30|202060.8|202010.8|202059.3|202009.3|202060.8|202010.8|202059.3|202009.3|5
1733433820000|2024-12-05 21:23:40|202059.9|202009.9|202059.4|202009.4|202059.9|202009.9|202059.4|202009.4|2
1733433830000|2024-12-05 21:23:50|202059.3|202009.3|202059.3|202009.3|202059.4|202009.4|202059.3|202009.3|3
1733433840000|2024-12-05 21:24:00|202059.4|202009.4|202055.2|202005.2|202059.4|202009.4|202054.4|202004.4|6
1733433850000|2024-12-05 21:24:10|202055|202005|202054.6|202004.6|202055|202005|202051.3|202001.3|4
1733433860000|2024-12-05 21:24:20|202054.4|202004.4|202044.8|201994.8|202054.4|202004.4|202040.2|201990.2|8
1733433870000|2024-12-05 21:24:30|202045.6|201995.6|202046.6|201996.6|202046.6|201996.6|202045.6|201995.6|4
1733433880000|2024-12-05 21:24:40|202046.1|201996.1|202044.7|201994.7|202046.1|201996.1|202039.6|201989.6|7
1733433890000|2024-12-05 21:24:50|202044.8|201994.8|202045.2|201995.2|202046.9|201996.9|202044.8|201994.8|5
1733433900000|2024-12-05 21:25:00|202045.1|201995.1|202045.6|201995.6|202045.6|201995.6|202045.1|201995.1|3
1733433910000|2024-12-05 21:25:10|202044.5|201994.5|202045.4|201995.4|202045.9|201995.9|202042.1|201992.1|7
1733433920000|2024-12-05 21:25:20|202044|201994|202043.1|201993.1|202044|201994|202043.1|201993.1|2
1733433930000|2024-12-05 21:25:30|202044|201994|202041.5|201991.5|202044|201994|202039.6|201989.6|4
1733433940000|2024-12-05 21:25:40|202044.5|201994.5|202041.8|201991.8|202044.5|201994.5|202041.8|201991.8|2
1733433970000|2024-12-05 21:26:10|202040|201990|202040|201990|202040|201990|202040|201990|1
1733433980000|2024-12-05 21:26:20|202042.8|201992.8|202042.8|201992.8|202042.8|201992.8|202042.8|201992.8|1
1733434010000|2024-12-05 21:26:50|202041.7|201991.7|202041.7|201991.7|202041.7|201991.7|202041.7|201991.7|1
1733434020000|2024-12-05 21:27:00|202040|201990|202040|201990|202040|201990|202040|201990|1
1733434040000|2024-12-05 21:27:20|202041.3|201991.3|202042.2|201992.2|202042.2|201992.2|202041.3|201991.3|2
1733434070000|2024-12-05 21:27:50|202040|201990|202040|201990|202040|201990|202040|201990|1
1733434080000|2024-12-05 21:28:00|202039.3|201989.3|202043.1|201993.1|202044.1|201994.1|202034.5|201984.5|14
1733434090000|2024-12-05 21:28:10|202041.7|201991.7|202043.1|201993.1|202043.6|201993.6|202041.2|201991.2|11
1733434100000|2024-12-05 21:28:20|202042.4|201992.4|202041.9|201991.9|202043|201993|202040.6|201990.6|10
1733434110000|2024-12-05 21:28:30|202040.6|201990.6|202041.1|201991.1|202043|201993|202040.4|201990.4|18
1733434120000|2024-12-05 21:28:40|202040.7|201990.7|202041.8|201991.8|202041.8|201991.8|202040.7|201990.7|16
1733434130000|2024-12-05 21:28:50|202042.1|201992.1|202043.8|201993.8|202043.8|201993.8|202041.1|201991.1|13
1733434140000|2024-12-05 21:29:00|202045.2|201995.2|202033.7|201983.7|202047.2|201997.2|202033.7|201983.7|14
1733434150000|2024-12-05 21:29:10|202035.5|201985.5|202038.2|201988.2|202039.5|201989.5|202034.5|201984.5|10
1733434160000|2024-12-05 21:29:20|202038.4|201988.4|202036.3|201986.3|202039.3|201989.3|202035.7|201985.7|16
1733434170000|2024-12-05 21:29:30|202039.8|201989.8|202044.4|201994.4|202046.4|201996.4|202039.6|201989.6|9
1733434180000|2024-12-05 21:29:40|202043.2|201993.2|202043.6|201993.6|202043.6|201993.6|202040.1|201990.1|6
1733434190000|2024-12-05 21:29:50|202044.8|201994.8|202041.4|201991.4|202044.8|201994.8|202039.7|201989.7|6
1733434200000|2024-12-05 21:30:00|202041.6|201991.6|202048.4|201998.4|202048.6|201998.6|202041.6|201991.6|3
1733434210000|2024-12-05 21:30:10|202048.7|201998.7|202047.2|201997.2|202049|201999|202047.2|201997.2|4
1733434220000|2024-12-05 21:30:20|202047.3|201997.3|202047.1|201997.1|202047.4|201997.4|202045.1|201995.1|5
1733434230000|2024-12-05 21:30:30|202047.3|201997.3|202047.3|201997.3|202047.3|201997.3|202047.3|201997.3|1
1733434240000|2024-12-05 21:30:40|202047.1|201997.1|202047.6|201997.6|202047.6|201997.6|202047.1|201997.1|2
1733434250000|2024-12-05 21:30:50|202069.3|201979.3|202069|201979|202069.3|201979.3|202069|201979|2
1733434260000|2024-12-05 21:31:00|202064.9|201974.9|202066.1|201976.1|202067.9|201977.9|202064.9|201974.9|5
1733434280000|2024-12-05 21:31:20|202064|201974|202066.5|201976.5|202066.6|201976.6|202059.3|201969.3|7
1733434290000|2024-12-05 21:31:30|202064.9|201974.9|202061.9|201971.9|202065|201975|202061.9|201971.9|3
1733434300000|2024-12-05 21:31:40|202062|201972|202054.1|201964.1|202064.5|201974.5|202054.1|201964.1|4
1733434310000|2024-12-05 21:31:50|202053.4|201963.4|202055.6|201965.6|202055.8|201965.8|202053.4|201963.4|5
1733434320000|2024-12-05 21:32:00|202055.7|201965.7|202054.6|201964.6|202055.7|201965.7|202054.6|201964.6|2
1733434330000|2024-12-05 21:32:10|202054.7|201964.7|202055.4|201965.4|202055.4|201965.4|202054.7|201964.7|3
1733434340000|2024-12-05 21:32:20|202054.8|201964.8|202033.7|201983.7|202054.8|201983.9|202033.7|201964.8|3
1733434350000|2024-12-05 21:32:30|202032|201982|202053|201963|202053|201982|202031.8|201962.3|4
1733434360000|2024-12-05 21:32:40|202052.5|201962.5|202052.5|201962.5|202052.5|201962.5|202052.5|201962.5|1
1733434370000|2024-12-05 21:32:50|202053.1|201963.1|202053.6|201963.6|202053.6|201963.6|202053.1|201963.1|2
1733434380000|2024-12-05 21:33:00|202055.1|201965.1|202057.2|201967.2|202057.2|201967.2|202055.1|201965.1|3
1733434390000|2024-12-05 21:33:10|202056.1|201966.1|202055.6|201965.6|202056.1|201966.1|202055.2|201965.2|4
1733434400000|2024-12-05 21:33:20|202055.4|201965.4|202034.1|201984.1|202055.8|201984.8|202034.1|201965.4|4
1733434410000|2024-12-05 21:33:30|202033.9|201983.9|202034.3|201984.3|202034.3|201984.3|202033.9|201983.9|2
1733434430000|2024-12-05 21:33:50|202034|201984|202018.7|201928.7|202053.3|201984|202005.6|201915.6|8
1733434440000|2024-12-05 21:34:00|202017|201927|202009.2|201919.2|202017|201927|202009.2|201919.2|4
1733434450000|2024-12-05 21:34:10|202013.3|201923.3|202009|201919|202013.3|201923.3|202009|201919|2
1733434460000|2024-12-05 21:34:20|202009.2|201919.2|202009.2|201919.2|202009.2|201919.2|202009.2|201919.2|1
1733434480000|2024-12-05 21:34:40|202005.8|201915.8|202005.8|201915.8|202005.8|201915.8|202005.8|201915.8|1
1733434490000|2024-12-05 21:34:50|202009.4|201919.4|202015.4|201925.4|202015.4|201925.4|202009.4|201919.4|2
1733434500000|2024-12-05 21:35:00|202020.3|201930.3|202009|201919|202020.3|201930.3|202004.6|201914.6|5
1733434510000|2024-12-05 21:35:10|202012.1|201922.1|202009.5|201919.5|202012.1|201922.1|202009.5|201919.5|3
1733434540000|2024-12-05 21:35:40|202003.5|201913.5|202004|201914|202004|201914|202003.3|201913.3|3
1733434560000|2024-12-05 21:36:00|202007.2|201917.2|201981.8|201891.8|202007.2|201917.2|201980.3|201890.3|6
1733434570000|2024-12-05 21:36:10|201982.5|201892.5|201982|201892|201982.5|201892.5|201982|201892|2
1733434590000|2024-12-05 21:36:30|201983|201893|201991.4|201901.4|201992.4|201902.4|201983|201893|3
1733434600000|2024-12-05 21:36:40|201991.2|201901.2|201991.2|201901.2|201991.2|201901.2|201991.2|201901.2|1
1733434620000|2024-12-05 21:37:00|201988.3|201898.3|201985.8|201895.8|201988.3|201898.3|201983.9|201893.9|5
1733434650000|2024-12-05 21:37:30|201981.5|201891.5|201981.7|201891.7|201987.5|201897.5|201978.4|201888.4|5
1733434660000|2024-12-05 21:37:40|201986.7|201896.7|201981.7|201891.7|201986.7|201896.7|201981.7|201891.7|2
1733434680000|2024-12-05 21:38:00|201978.2|201888.2|201982.6|201892.6|201987.5|201897.5|201978.2|201888.2|6
1733434710000|2024-12-05 21:38:30|201978.5|201888.5|201978.5|201888.5|201978.5|201888.5|201978.5|201888.5|1
1733434730000|2024-12-05 21:38:50|201983.4|201893.4|201984.8|201894.8|201984.8|201894.8|201979|201889|5
1733434740000|2024-12-05 21:39:00|201981|201891|201978.8|201888.8|201981|201891|201977|201887|8
1733434750000|2024-12-05 21:39:10|201978.3|201888.3|201977.1|201887.1|201978.3|201888.3|201977.1|201887.1|2
1733434760000|2024-12-05 21:39:20|201952.6|201862.6|201969.7|201879.7|201969.7|201879.7|201952.6|201862.6|8
1733434770000|2024-12-05 21:39:30|201971.5|201881.5|201950.8|201860.8|201971.9|201881.9|201946.3|201856.3|7
1733434780000|2024-12-05 21:39:40|201949.9|201859.9|201949.3|201859.3|201955.5|201865.5|201948.3|201858.3|8
1733434790000|2024-12-05 21:39:50|201951.4|201861.4|201955.5|201865.5|201956.8|201866.8|201951|201861|6
1733434800000|2024-12-05 21:40:00|201954.3|201864.3|201953.7|201863.7|201954.3|201864.3|201949.5|201859.5|8
1733434810000|2024-12-05 21:40:10|201970.6|201880.6|201971.6|201881.6|201974.9|201884.9|201967.1|201877.1|6
1733434830000|2024-12-05 21:40:30|201970.8|201880.8|201970|201880|201970.8|201880.8|201970|201880|2
1733434840000|2024-12-05 21:40:40|201965.7|201875.7|201978.3|201888.3|201978.7|201888.7|201965.7|201875.7|8
1733434850000|2024-12-05 21:40:50|201978.5|201888.5|201976.4|201886.4|201978.5|201888.5|201976.4|201886.4|7
1733434860000|2024-12-05 21:41:00|201976.3|201886.3|201976.3|201886.3|201976.3|201886.3|201976.3|201886.3|1
1733434870000|2024-12-05 21:41:10|201975|201885|201975|201885|201975|201885|201975|201885|1
1733434880000|2024-12-05 21:41:20|201973.5|201883.5|201973.5|201883.5|201973.5|201883.5|201973.5|201883.5|1
1733434890000|2024-12-05 21:41:30|201969.7|201879.7|201944.7|201854.7|201969.7|201879.7|201941.7|201851.7|5
1733434900000|2024-12-05 21:41:40|201944.9|201854.9|201946.9|201856.9|201946.9|201856.9|201944.9|201854.9|2
1733434910000|2024-12-05 21:41:50|201951.3|201861.3|201950.4|201860.4|201951.3|201861.3|201950.4|201860.4|2
1733434930000|2024-12-05 21:42:10|201947.5|201857.5|201947.5|201857.5|201947.5|201857.5|201947.5|201857.5|1
1733434950000|2024-12-05 21:42:30|201950.5|201860.5|201949.5|201859.5|201950.5|201860.5|201949.5|201859.5|2
1733434980000|2024-12-05 21:43:00|201946.6|201856.6|201947.6|201857.6|201954.9|201864.9|201946.6|201856.6|6
1733434990000|2024-12-05 21:43:10|201947.4|201857.4|201947.4|201857.4|201947.4|201857.4|201947.4|201857.4|1
1733435000000|2024-12-05 21:43:20|201951.1|201861.1|201955.2|201865.2|201957.6|201867.6|201951.1|201861.1|5
1733435010000|2024-12-05 21:43:30|201954.4|201864.4|201950|201860|201954.4|201864.4|201950|201860|5
1733435020000|2024-12-05 21:43:40|201946.8|201856.8|201946.8|201856.8|201946.8|201856.8|201946.8|201856.8|1
1733435030000|2024-12-05 21:43:50|201948.5|201858.5|201949.6|201859.6|201950.6|201860.6|201948.5|201858.5|3
1733435040000|2024-12-05 21:44:00|201949.3|201859.3|201942.8|201852.8|201949.3|201859.3|201941.8|201851.8|3
1733435070000|2024-12-05 21:44:30|201938.7|201848.7|201940|201850|201942.5|201852.5|201938.7|201848.7|4
1733435080000|2024-12-05 21:44:40|201940.6|201850.6|201939.3|201849.3|201940.6|201850.6|201939.3|201849.3|3
1733435090000|2024-12-05 21:44:50|201940.8|201850.8|201941.8|201851.8|201941.8|201851.8|201940.8|201850.8|2
1733435110000|2024-12-05 21:45:10|201940.7|201850.7|201943.1|201853.1|201945.6|201855.6|201940.7|201850.7|4
1733435120000|2024-12-05 21:45:20|201948.4|201858.4|201958|201868|201959|201869|201948.4|201858.4|13
1733435130000|2024-12-05 21:45:30|201961|201871|201961|201871|201961|201871|201961|201871|1
1733435150000|2024-12-05 21:45:50|201955.8|201865.8|201955.8|201865.8|201955.8|201865.8|201955.8|201865.8|1
1733435160000|2024-12-05 21:46:00|201956.8|201866.8|201955.5|201865.5|201957|201867|201955.5|201865.5|3
1733435170000|2024-12-05 21:46:10|201951.6|201861.6|201951.6|201861.6|201951.6|201861.6|201951.6|201861.6|1
1733435180000|2024-12-05 21:46:20|201951.8|201861.8|201951.8|201861.8|201951.8|201861.8|201951.8|201861.8|1
1733435190000|2024-12-05 21:46:30|201957.6|201867.6|201941.8|201851.8|201957.6|201867.6|201939.3|201849.3|8
1733435220000|2024-12-05 21:47:00|201940.6|201850.6|201933.2|201843.2|201941|201851|201933.2|201843.2|4
1733435240000|2024-12-05 21:47:20|201931.5|201841.5|201935.1|201845.1|201935.1|201845.1|201931.5|201841.5|4
1733435250000|2024-12-05 21:47:30|201930.6|201840.6|201930.6|201840.6|201930.6|201840.6|201930.6|201840.6|1
1733435260000|2024-12-05 21:47:40|201932.5|201842.5|201931|201841|201932.5|201842.5|201931|201841|2
1733435270000|2024-12-05 21:47:50|201930.6|201840.6|201932.5|201842.5|201932.5|201842.5|201930.6|201840.6|2
1733435280000|2024-12-05 21:48:00|201930|201840|201932.1|201842.1|201932.2|201842.2|201930|201840|4
1733435290000|2024-12-05 21:48:10|201933.1|201843.1|201933.4|201843.4|201933.4|201843.4|201933.1|201843.1|2
1733435300000|2024-12-05 21:48:20|201935.3|201845.3|201983.8|201893.8|201983.8|201893.8|201935.3|201845.3|10
1733435310000|2024-12-05 21:48:30|201984.8|201894.8|202002.3|201912.3|202002.3|201912.3|201984.8|201894.8|3
1733435330000|2024-12-05 21:48:50|202004.1|201914.1|202001.2|201911.2|202015.2|201925.2|201998|201908|8
1733435340000|2024-12-05 21:49:00|202006.3|201916.3|202012.1|201922.1|202012.1|201922.1|202006.3|201916.3|2
1733435350000|2024-12-05 21:49:10|202012.4|201922.4|202015.7|201925.7|202016.1|201926.1|202012.4|201922.4|6
1733435360000|2024-12-05 21:49:20|202022.4|201932.4|202035.2|201945.2|202035.2|201945.2|202022.4|201932.4|6
1733435370000|2024-12-05 21:49:30|202032.4|201942.4|202032.3|201942.3|202032.4|201942.4|202025.1|201935.1|8
1733435380000|2024-12-05 21:49:40|202034.8|201944.8|202080.1|201990.1|202080.1|201990.1|202034.7|201944.7|10
1733435390000|2024-12-05 21:49:50|202081.3|201991.3|202089.1|201999.1|202089.1|201999.1|202081.3|201991.3|3
1733435400000|2024-12-05 21:50:00|202091.6|202001.6|202098|202008|202098|202008|202089.4|201999.4|4
1733435410000|2024-12-05 21:50:10|202097.3|202007.3|202096.9|202006.9|202097.7|202007.7|202096.6|202006.6|5
1733435420000|2024-12-05 21:50:20|202099|202009|202117.3|202027.3|202117.3|202027.3|202096.9|202006.9|7
1733435430000|2024-12-05 21:50:30|202117|202027|202128.6|202038.6|202137.4|202047.4|202117|202027|9
1733435440000|2024-12-05 21:50:40|202136|202046|202144.9|202054.9|202146.1|202056.1|202136|202046|13
1733435450000|2024-12-05 21:50:50|202144.2|202054.2|202145.3|202055.3|202146.4|202056.4|202144|202054|10
1733435460000|2024-12-05 21:51:00|202146.7|202056.7|202148.4|202058.4|202148.4|202058.4|202144.7|202054.7|11
1733435470000|2024-12-05 21:51:10|202145.5|202055.5|202141.5|202051.5|202145.5|202055.5|202139.5|202049.5|14
1733435480000|2024-12-05 21:51:20|202145.5|202055.5|202140.5|202050.5|202145.5|202055.5|202140.5|202050.5|7
1733435490000|2024-12-05 21:51:30|202144.8|202054.8|202100.1|202010.1|202144.8|202054.8|202096.3|202006.3|12
1733435500000|2024-12-05 21:51:40|202105.3|202015.3|202094.4|202004.4|202107|202017|202092.4|202002.4|11
1733435510000|2024-12-05 21:51:50|202093.4|202003.4|202102.6|202012.6|202106.7|202016.7|202091|202001|9
1733435520000|2024-12-05 21:52:00|202103.2|202013.2|202119.3|202029.3|202119.3|202029.3|202102.3|202012.3|6
1733435540000|2024-12-05 21:52:20|202121.1|202031.1|202101.5|202011.5|202121.1|202031.1|202088|201998|11
1733435550000|2024-12-05 21:52:30|202103.2|202013.2|202092.8|202002.8|202103.2|202013.2|202092.8|202002.8|5
1733435560000|2024-12-05 21:52:40|202093.8|202003.8|202095.1|202005.1|202095.8|202005.8|202093.6|202003.6|4
1733435570000|2024-12-05 21:52:50|202093.2|202003.2|202044|201954|202093.2|202003.2|202044|201954|10
1733435580000|2024-12-05 21:53:00|202046.7|201956.7|202054.2|201964.2|202054.7|201964.7|202046.7|201956.7|14
1733435590000|2024-12-05 21:53:10|202053.9|201963.9|202054.3|201964.3|202054.5|201964.5|202050.2|201960.2|12
1733435600000|2024-12-05 21:53:20|202054.5|201964.5|202055|201965|202055|201965|202054.3|201964.3|5
1733435610000|2024-12-05 21:53:30|202055.2|201965.2|202054.5|201964.5|202055.5|201965.5|202054.5|201964.5|4
1733435620000|2024-12-05 21:53:40|202055.2|201965.2|202059.3|201969.3|202074|201984|202055.2|201965.2|9
1733435630000|2024-12-05 21:53:50|202056.6|201966.6|202059.5|201969.5|202059.5|201969.5|202056.6|201966.6|2
1733435640000|2024-12-05 21:54:00|202058|201968|202048.7|201958.7|202058|201968|202047|201957|4
1733435650000|2024-12-05 21:54:10|202053.4|201963.4|202059|201969|202086.2|201996.2|202053.4|201963.4|8
1733435660000|2024-12-05 21:54:20|202058.9|201968.9|202058.9|201968.9|202058.9|201968.9|202058.9|201968.9|1
1733435670000|2024-12-05 21:54:30|202056.6|201966.6|202052.7|201962.7|202056.6|201966.6|202052.7|201962.7|3
1733435680000|2024-12-05 21:54:40|202050.5|201960.5|202049.7|201959.7|202050.5|201960.5|202049.7|201959.7|2
1733435690000|2024-12-05 21:54:50|202050.6|201960.6|202047.7|201957.7|202050.6|201960.6|202047.7|201957.7|2
1733435700000|2024-12-05 21:55:00|202049.6|201959.6|202044.7|201954.7|202049.6|201959.6|202044.6|201954.6|4
1733435710000|2024-12-05 21:55:10|202042|201952|202043.2|201953.2|202043.2|201953.2|202042|201952|3
1733435720000|2024-12-05 21:55:20|202044.2|201954.2|202044.2|201954.2|202044.2|201954.2|202044.2|201954.2|1
1733435730000|2024-12-05 21:55:30|202038.5|201948.5|202038.5|201948.5|202038.5|201948.5|202038.5|201948.5|1
1733435740000|2024-12-05 21:55:40|202053.5|201963.5|202053.5|201963.5|202053.5|201963.5|202053.5|201963.5|1
1733435750000|2024-12-05 21:55:50|202053.6|201963.6|202053.6|201963.6|202053.6|201963.6|202053.6|201963.6|1
1733435780000|2024-12-05 21:56:20|202053.5|201963.5|202039.9|201949.9|202053.5|201963.5|202039.9|201949.9|2
1733435790000|2024-12-05 21:56:30|202041.5|201951.5|202024|201934|202041.5|201951.5|202024|201934|2
1733435800000|2024-12-05 21:56:40|202025.5|201935.5|202006.3|201916.3|202025.5|201935.5|201978|201888|10
1733435810000|2024-12-05 21:56:50|202006.1|201916.1|202008|201918|202010.2|201920.2|202004.5|201914.5|6
1733435820000|2024-12-05 21:57:00|202008.7|201918.7|202028|201871.6|202028|201920.2|202004.4|201871.6|5
1733435830000|2024-12-05 21:57:10|202030.9||202026.9||202030.9||202026.9||2
1733435840000|2024-12-05 21:57:20|201996.9|201906.9|202039.2|201880.4|202039.2|201917|201996.9|201880.4|6
1733435850000|2024-12-05 21:57:30|202036.2|201880.9|202036.2|201880.9|202036.2|201880.9|202036.2|201880.9|1
1733435860000|2024-12-05 21:57:40|201994.5|201904.5|201996|201906|201996|201906|201994.5|201904.5|2
1733435870000|2024-12-05 21:57:50|202000|201910|202041.7|201882.3|202046.8|201910|202000|201879.8|4
1733435880000|2024-12-05 21:58:00|202040.8|201887.8|202041.5|201883.8|202041.5|201887.8|202040.8|201883.8|2
1733435890000|2024-12-05 21:58:10|202041|201886.3|202040.5|201883.6|202043.7|201890.4|202040.5|201883.6|7
1733435900000|2024-12-05 21:58:20|202040|201886.8|202001.2|201911.2|202043.5|201915.3|201999.9|201885.1|7
1733435910000|2024-12-05 21:58:30|202036|201870|202002.2|201912.2|202036|201913.4|202002.2|201870|3
1733435920000|2024-12-05 21:58:40|202004.5|201914.5|202051.8|201881.6|202051.8|201914.5|202003.2|201881.6|4
1733435930000|2024-12-05 21:58:50|202053.5|201876.4|202054.7|201873.6|202056.2|201876.4|202053.5|201865|5
1733435940000|2024-12-05 21:59:00|202060.7|201864.4|202061.4|201856.4|202064.3|201875|202053.1|201856.4|13
1733435950000|2024-12-05 21:59:10|202059.2|201856.6|202050.4|201862.6|202059.2|201862.6|202050.4|201856.6|2
1733435960000|2024-12-05 21:59:20|202049.7|201866.6|202047.2|201866.9|202049.7|201866.9|202047.2|201866.6|2
1733435970000|2024-12-05 21:59:30|202076.8|201847.7|202076.8|201847.7|202076.8|201847.7|202076.8|201847.7|1
1733435980000|2024-12-05 21:59:40|202077.2||202077.2||202077.2||202077.2||1
1733435990000|2024-12-05 21:59:50|202078.6|201846.2|202081.2|201843.8|202081.2|201846.2|202078.6|201843.8|2
1733436000000|2024-12-05 22:00:00||201848.9||201848.9||201848.9||201848.9|1
1733436040000|2024-12-05 22:00:40|202057.8|201874.4|202057.8|201874.4|202057.8|201874.4|202057.8|201874.4|1
1733436060000|2024-12-05 22:01:00|202100.3|201790.3|202100.3|201790.3|202100.3|201790.3|202100.3|201790.3|1
1733436090000|2024-12-05 22:01:30|202093.2|201785.2|202100.2|201790.2|202100.2|201790.2|202085.2|201785.2|4
1733436100000|2024-12-05 22:01:40|202085.2|201785.2|202020.3|201710.3|202085.2|201785.2|202017.3|201710.3|3
1733436110000|2024-12-05 22:01:50|202003.5|201767|202003.5|201767|202003.5|201767|202003.5|201767|1
1733436120000|2024-12-05 22:02:00|202092.8|201782.8|202100|201790|202100|201790|201998.2|201688.2|4
1733436130000|2024-12-05 22:02:10|201998.2|201688.2|201980|201670|201998.2|201688.2|201980|201670|2
1733436140000|2024-12-05 22:02:20|202021.8|201711.8|202100|201790|202125|201815|202021.8|201711.8|3
1733436220000|2024-12-05 22:03:40|202100.7|201790.7|202100.7|201790.7|202100.7|201790.7|202100.7|201790.7|1
1733436230000|2024-12-05 22:03:50|202100|201790|202100|201790|202100|201790|202100|201790|1
1733436340000|2024-12-05 22:05:40|202124.7|201814.7|202144.5|201834.5|202144.5|201834.5|202124.7|201814.7|2
1733436350000|2024-12-05 22:05:50|202144.4|201834.4|202142.2|201832.2|202144.4|201834.4|202142.2|201832.2|2
1733436360000|2024-12-05 22:06:00|202141.9|201831.9|202142.9|201832.9|202144.7|201834.7|202135.6|201825.6|9
1733436370000|2024-12-05 22:06:10|202142.8|201832.8|202143.7|201833.7|202144.1|201834.1|202141.7|201831.7|8
1733436380000|2024-12-05 22:06:20|202143.2|201833.2|202144.1|201834.1|202144.1|201834.1|202143.1|201833.1|7
1733436400000|2024-12-05 22:06:40|202153.1|201843.1|202144.1|201834.1|202153.1|201843.1|202144.1|201834.1|2
1733436440000|2024-12-05 22:07:20|202144|201834|202144|201834|202144|201834|202144|201834|1
1733436480000|2024-12-05 22:08:00|202143.9|201833.9|202143.9|201833.9|202143.9|201833.9|202143.9|201833.9|1
1733436520000|2024-12-05 22:08:40|202143.8|201833.8|202143.8|201833.8|202143.8|201833.8|202143.8|201833.8|1
1733436530000|2024-12-05 22:08:50|202143.9|201833.9|202143.9|201833.9|202143.9|201833.9|202143.9|201833.9|1
1733436540000|2024-12-05 22:09:00|202143.8|201833.8|202144.4|201834.4|202144.4|201834.4|202143.8|201833.8|2
1733436620000|2024-12-05 22:10:20|202144.9|201834.9|202144.9|201834.9|202144.9|201834.9|202144.9|201834.9|1
1733436650000|2024-12-05 22:10:50|202149.8|201839.8|202312.1|202002.1|202312.1|202002.1|202146.8|201836.8|4
1733436700000|2024-12-05 22:11:40|202235|201925|202211.9|201901.9|202235|201925|202201.9|201891.9|4
1733436710000|2024-12-05 22:11:50|202214.6|201904.6|202213.5|201903.5|202214.6|201904.6|202213.5|201903.5|2
1733436720000|2024-12-05 22:12:00|202229.4|201919.4|202229.4|201919.4|202229.4|201919.4|202229.4|201919.4|1
1733436760000|2024-12-05 22:12:40|202237.9|201927.9|202229.4|201919.4|202237.9|201927.9|202229.4|201919.4|2
1733436770000|2024-12-05 22:12:50|202204.6|201894.6|202204.6|201894.6|202204.6|201894.6|202204.6|201894.6|1
1733436780000|2024-12-05 22:13:00|202214.6|201904.6|202213.5|201903.5|202214.6|201904.6|202213.5|201903.5|2
1733436790000|2024-12-05 22:13:10|202215.6|201905.6|202227.8|201917.8|202227.8|201917.8|202213.5|201903.5|3
1733436830000|2024-12-05 22:13:50|202203.5|201893.5|202203.5|201893.5|202203.5|201893.5|202203.5|201893.5|1
1733436840000|2024-12-05 22:14:00|202213.5|201903.5|202213.5|201903.5|202213.5|201903.5|202213.5|201903.5|1
1733436860000|2024-12-05 22:14:20|202179.1|201869.1|202179.1|201869.1|202179.1|201869.1|202179.1|201869.1|1
1733436900000|2024-12-05 22:15:00|202199.2|201889.2|202243.4|201933.4|202243.4|201933.4|202179.1|201869.1|6
1733437020000|2024-12-05 22:17:00|202241.8|201931.8|202255.1|201945.1|202255.1|201945.1|202241.8|201931.8|2
1733437030000|2024-12-05 22:17:10|202241.8|201931.8|202255.1|201945.1|202255.1|201945.1|202241.8|201931.8|2
1733437080000|2024-12-05 22:18:00|202228.2|201918.2|202228.2|201918.2|202228.2|201918.2|202228.2|201918.2|1
1733437100000|2024-12-05 22:18:20|202244.5|201934.5|202244.5|201934.5|202244.5|201934.5|202244.5|201934.5|1
1733437140000|2024-12-05 22:19:00|202222.9|201912.9|202222.9|201912.9|202222.9|201912.9|202222.9|201912.9|1
1733437180000|2024-12-05 22:19:40|202221.7|201911.7|202221.7|201911.7|202221.7|201911.7|202221.7|201911.7|1
1733437320000|2024-12-05 22:22:00|202219.1|201909.1|202219.1|201909.1|202219.1|201909.1|202219.1|201909.1|1
1733437340000|2024-12-05 22:22:20|202219.2|201909.2|202219.2|201909.2|202219.2|201909.2|202219.2|201909.2|1
1733437380000|2024-12-05 22:23:00|202221.1|201911.1|202221.1|201911.1|202221.1|201911.1|202221.1|201911.1|1
1733437430000|2024-12-05 22:23:50|202236.9|201926.9|202253.7|201943.7|202253.7|201943.7|202236.9|201926.9|3
1733437440000|2024-12-05 22:24:00|202258.7|201948.7|202264.3|201954.3|202264.3|201954.3|202250.7|201940.7|4
1733437450000|2024-12-05 22:24:10|202259.8|201949.8|202255.8|201945.8|202259.8|201949.8|202250.7|201940.7|4
1733437460000|2024-12-05 22:24:20|202245.3|201935.3|202246.3|201936.3|202246.3|201936.3|202242|201932|4
1733437470000|2024-12-05 22:24:30|202211.6|201901.6|202222|201912|202222|201912|202211.6|201901.6|2
1733437500000|2024-12-05 22:25:00|202248.8|201938.8|202257.9|201947.9|202264.9|201954.9|202248.8|201938.8|3
1733437520000|2024-12-05 22:25:20|202241.9|201931.9|202277.1|201967.1|202277.1|201967.1|202241.9|201931.9|4
1733437530000|2024-12-05 22:25:30|202266|201956|202254.1|201944.1|202266|201956|202253.5|201943.5|4
1733437540000|2024-12-05 22:25:40|202228.4|201918.4|202260.2|201950.2|202261.9|201951.9|202228.4|201918.4|6
1733437550000|2024-12-05 22:25:50|202252.8|201942.8|202257.7|201947.7|202259.9|201949.9|202252.8|201942.8|8
1733437560000|2024-12-05 22:26:00|202257.8|201947.8|202257.8|201947.8|202257.8|201947.8|202257.8|201947.8|1
1733437570000|2024-12-05 22:26:10|202259.3|201949.3|202268.8|201958.8|202268.8|201958.8|202259.3|201949.3|2
1733437640000|2024-12-05 22:27:20|202266.4|201956.4|202266.4|201956.4|202266.4|201956.4|202266.4|201956.4|1
1733437760000|2024-12-05 22:29:20|202268.3|201958.3|202268.8|201958.8|202268.8|201958.8|202268.3|201958.3|2
1733437790000|2024-12-05 22:29:50|202269.5|201959.5|202269.5|201959.5|202269.5|201959.5|202269.5|201959.5|1
1733437800000|2024-12-05 22:30:00|202267.5|201957.5|202263|201953|202267.5|201957.5|202263|201953|3
1733437810000|2024-12-05 22:30:10|202269.5|201959.5|202236|201926|202269.5|201959.5|202236|201926|4
1733437830000|2024-12-05 22:30:30|202238.4|201928.4|202238.4|201928.4|202238.4|201928.4|202238.4|201928.4|1
1733437840000|2024-12-05 22:30:40|202247.8|201937.8|202258.5|201948.5|202270.3|201960.3|202247.8|201937.8|9
1733437850000|2024-12-05 22:30:50|202255.8|201945.8|202254.4|201944.4|202255.8|201945.8|202254.4|201944.4|9
1733437860000|2024-12-05 22:31:00|202253.9|201943.9|202253.8|201943.8|202253.9|201943.9|202253.8|201943.8|6
1733437870000|2024-12-05 22:31:10|202253.9|201943.9|202253.9|201943.9|202253.9|201943.9|202253.9|201943.9|1
1733437880000|2024-12-05 22:31:20|202253.8|201943.8|202253.8|201943.8|202253.8|201943.8|202253.8|201943.8|1
1733437900000|2024-12-05 22:31:40|202253.7|201943.7|202253.7|201943.7|202253.7|201943.7|202253.7|201943.7|1
1733437930000|2024-12-05 22:32:10|202252.7|201942.7|202252.7|201942.7|202252.7|201942.7|202252.7|201942.7|1
1733437940000|2024-12-05 22:32:20|202238.6|201928.6|202235.1|201925.1|202238.6|201928.6|202235.1|201925.1|2
1733437960000|2024-12-05 22:32:40|202234.5|201924.5|202234.5|201924.5|202234.5|201924.5|202234.5|201924.5|1
1733438010000|2024-12-05 22:33:30|202236.7|201926.7|202236.7|201926.7|202236.7|201926.7|202236.7|201926.7|1
1733438060000|2024-12-05 22:34:20|202239.1|201929.1|202239.1|201929.1|202239.1|201929.1|202239.1|201929.1|1
1733438160000|2024-12-05 22:36:00|202236|201926|202236|201926|202236|201926|202236|201926|1
1733438170000|2024-12-05 22:36:10|202233.6|201923.6|202233.6|201923.6|202233.6|201923.6|202233.6|201923.6|1
1733438180000|2024-12-05 22:36:20|202236|201926|202236|201926|202236|201926|202236|201926|1
1733438220000|2024-12-05 22:37:00|202236.1|201926.1|202236.1|201926.1|202236.1|201926.1|202236.1|201926.1|1
1733438270000|2024-12-05 22:37:50|202236|201926|202236|201926|202236|201926|202236|201926|1
1733438390000|2024-12-05 22:39:50|202235.7|201925.7|202235.7|201925.7|202235.7|201925.7|202235.7|201925.7|1
1733438400000|2024-12-05 22:40:00|202235.2|201925.2|202235.2|201925.2|202235.2|201925.2|202235.2|201925.2|1
1733438490000|2024-12-05 22:41:30|202283.4|201973.4|202199.8|201889.8|202285.2|201975.2|202191.8|201881.8|5
1733438500000|2024-12-05 22:41:40|202149.2|201839.2|202240.4|201930.4|202257.5|201947.5|202149.2|201839.2|8
1733438510000|2024-12-05 22:41:50|202182.3|201872.3|202182.3|201872.3|202182.3|201872.3|202182.3|201872.3|1
1733438520000|2024-12-05 22:42:00|202201.9|201891.9|202219.8|201909.8|202273.5|201963.5|202201.9|201891.9|3
1733438530000|2024-12-05 22:42:10|202257.3|201947.3|202257.3|201947.3|202257.3|201947.3|202257.3|201947.3|1
1733438550000|2024-12-05 22:42:30|202219.8|201909.8|202257.3|201947.3|202273.5|201963.5|202219.8|201909.8|4
1733438560000|2024-12-05 22:42:40|202201.9|201891.9|202258.5|201948.5|202331.7|202021.7|202201.9|201891.9|8
1733438570000|2024-12-05 22:42:50|202266.1|201956.1|202257.7|201947.7|202266.1|201956.1|202257.7|201947.7|13
1733438580000|2024-12-05 22:43:00|202257.9|201947.9|202254.9|201944.9|202261.7|201951.7|202254.3|201944.3|6
1733438590000|2024-12-05 22:43:10|202256.7|201946.7|202256.7|201946.7|202256.7|201946.7|202256.7|201946.7|1
1733438600000|2024-12-05 22:43:20|202255.3|201945.3|202255.3|201945.3|202255.3|201945.3|202255.3|201945.3|1
1733438620000|2024-12-05 22:43:40|202256.7|201946.7|202257.7|201947.7|202257.7|201947.7|202256.7|201946.7|3
1733438630000|2024-12-05 22:43:50|202259.8|201949.8|202259.8|201949.8|202259.8|201949.8|202259.8|201949.8|1
1733438660000|2024-12-05 22:44:20|202267.4|201957.4|202269.9|201959.9|202282.2|201972.2|202267.4|201957.4|10
1733438670000|2024-12-05 22:44:30|202270|201960|202269.9|201959.9|202270|201960|202269.9|201959.9|2
1733438680000|2024-12-05 22:44:40|202267.9|201957.9|202270|201960|202270|201960|202267.9|201957.9|2
1733438690000|2024-12-05 22:44:50|202280.1|201970.1|202280.1|201970.1|202280.1|201970.1|202280.1|201970.1|1
1733438720000|2024-12-05 22:45:20|202279.6|201969.6|202279.2|201969.2|202279.6|201969.6|202279.2|201969.2|2
1733438730000|2024-12-05 22:45:30|202277.2|201967.2|202277.2|201967.2|202277.2|201967.2|202277.2|201967.2|1
1733438740000|2024-12-05 22:45:40|202279.2|201969.2|202279.2|201969.2|202279.2|201969.2|202279.2|201969.2|1
1733438750000|2024-12-05 22:45:50|202278.3|201968.3|202278.3|201968.3|202278.3|201968.3|202278.3|201968.3|1
1733438790000|2024-12-05 22:46:30|202276.3|201966.3|202276.3|201966.3|202276.3|201966.3|202276.3|201966.3|1
1733438800000|2024-12-05 22:46:40|202278.3|201968.3|202278.7|201968.7|202278.7|201968.7|202278.3|201968.3|2
1733438810000|2024-12-05 22:46:50|202276.7|201966.7|202278.7|201968.7|202278.7|201968.7|202276.7|201966.7|2
1733438850000|2024-12-05 22:47:30|202276.7|201966.7|202276.7|201966.7|202276.7|201966.7|202276.7|201966.7|1
1733438860000|2024-12-05 22:47:40|202278.7|201968.7|202279.2|201969.2|202279.2|201969.2|202278.7|201968.7|2
1733438880000|2024-12-05 22:48:00|202277.5|201967.5|202276.8|201966.8|202277.5|201967.5|202276.8|201966.8|3
1733438910000|2024-12-05 22:48:30|202272|201962|202272|201962|202272|201962|202272|201962|1
1733439020000|2024-12-05 22:50:20|202286.3|201976.3|202286.3|201976.3|202286.3|201976.3|202286.3|201976.3|1
1733439080000|2024-12-05 22:51:20|202279|201969|202245.5|201935.5|202279|201969|202187.7|201877.7|7
1733439090000|2024-12-05 22:51:30|202245.7|201935.7|202246.4|201936.4|202246.4|201936.4|202245.7|201935.7|6
1733439100000|2024-12-05 22:51:40|202246.3|201936.3|202246.3|201936.3|202246.3|201936.3|202246.3|201936.3|1
1733439140000|2024-12-05 22:52:20|202260.3|201950.3|202260.3|201950.3|202260.3|201950.3|202260.3|201950.3|1
1733439200000|2024-12-05 22:53:20|202259.4|201949.4|202259.4|201949.4|202259.4|201949.4|202259.4|201949.4|1
1733439210000|2024-12-05 22:53:30|202259|201949|202259|201949|202259|201949|202259|201949|1
1733439250000|2024-12-05 22:54:10|202258.7|201948.7|202258.7|201948.7|202258.7|201948.7|202258.7|201948.7|1
1733439260000|2024-12-05 22:54:20|202254.9|201944.9|202254.9|201944.9|202254.9|201944.9|202254.9|201944.9|1
1733439320000|2024-12-05 22:55:20|202258.7|201948.7|202258.7|201948.7|202258.7|201948.7|202258.7|201948.7|1
1733439440000|2024-12-05 22:57:20|202258.9|201948.9|202258.9|201948.9|202258.9|201948.9|202258.9|201948.9|1
1733439460000|2024-12-05 22:57:40|202262.7|201952.7|202277.2|201967.2|202288.4|201978.4|202262.7|201952.7|5
1733439520000|2024-12-05 22:58:40|202283.3|201973.3|202282.9|201972.9|202283.3|201973.3|202282.9|201972.9|3
1733439540000|2024-12-05 22:59:00|202270.7|201960.7|202270.7|201960.7|202270.7|201960.7|202270.7|201960.7|1
1733439550000|2024-12-05 22:59:10|202248.9|201938.9|202248.9|201938.9|202248.9|201938.9|202248.9|201938.9|1
1733439560000|2024-12-05 22:59:20|202261.5|201951.5|202261.5|201951.5|202261.5|201951.5|202261.5|201951.5|1
1733439570000|2024-12-05 22:59:30|202297.1|201987.1|202297.1|201987.1|202297.1|201987.1|202297.1|201987.1|1
1733439600000|2024-12-05 23:00:00|202269.8|201959.8|202221.7|201911.7|202269.8|201959.8|202193.6|201883.6|4
1733439610000|2024-12-05 23:00:10|202221.8|201911.8|202214.1|201904.1|202226.7|201916.7|202213.5|201903.5|4
1733439620000|2024-12-05 23:00:20|202205.1|201895.1|202205.1|201895.1|202205.1|201895.1|202205.1|201895.1|1
1733439630000|2024-12-05 23:00:30|202205.3|201895.3|202205.3|201895.3|202205.3|201895.3|202205.3|201895.3|1
1733439640000|2024-12-05 23:00:40|202205|201895|202210.5|201900.5|202210.5|201900.5|202205|201895|3
1733439650000|2024-12-05 23:00:50|202210.7|201900.7|202251.8|201941.8|202251.8|201941.8|202210.7|201900.7|2
1733439660000|2024-12-05 23:01:00|202248.2|201938.2|202237.6|201927.6|202251.5|201941.5|202235.5|201925.5|8
1733439680000|2024-12-05 23:01:20|202206.9|201952.9|202206.9|201952.9|202206.9|201952.9|202206.9|201952.9|1
1733439690000|2024-12-05 23:01:30|202237.6|201927.6|202231.7|201921.7|202237.6|201927.6|202231.7|201921.7|2
1733439710000|2024-12-05 23:01:50|202231.8|201921.8|202231.8|201921.8|202231.8|201921.8|202231.8|201921.8|1
1733439720000|2024-12-05 23:02:00|202231.7|201921.7|202236.8|201926.8|202236.8|201926.8|202231.7|201921.7|3
1733439730000|2024-12-05 23:02:10|202236.9|201926.9|202236.9|201926.9|202236.9|201926.9|202236.9|201926.9|1
1733439740000|2024-12-05 23:02:20|202236.8|201926.8|202236.4|201926.4|202236.8|201926.8|202236.4|201926.4|2
1733439780000|2024-12-05 23:03:00|202235.2|201925.2|202232.4|201922.4|202235.2|201925.2|202205.8|201909.1|7
1733439800000|2024-12-05 23:03:20|202233.6|201923.6|202211.7|201910.5|202233.6|201923.6|202211.7|201910.5|2
1733439810000|2024-12-05 23:03:30|202210.7|201911.5|202233.7|201923.7|202233.7|201923.7|202209|201911.4|5
1733439820000|2024-12-05 23:03:40|202219|201917.9|202219|201917.9|202219|201917.9|202219|201917.9|1
1733439830000|2024-12-05 23:03:50|202233.7|201923.7|202233.7|201923.7|202233.7|201923.7|202233.7|201923.7|1
1733439840000|2024-12-05 23:04:00|202233.3|201923.3|202225.9|201929.6|202233.3|201929.6|202225.9|201923.3|2
1733439850000|2024-12-05 23:04:10|202226.1|201931.8|202191.5|201912.6|202227.2|201931.8|202191.5|201912.6|5
1733439860000|2024-12-05 23:04:20|202190.7|201913.5|202190.6|201913|202190.7|201913.5|202190.6|201913|2
1733439870000|2024-12-05 23:04:30|202190.4|201913.2|202190.4|201913.2|202190.4|201913.2|202190.4|201913.2|1
1733439890000|2024-12-05 23:04:50|202173.7|201931.1|202153.5|201935.8|202173.7|201935.8|202153.5|201931.1|2
1733439900000|2024-12-05 23:05:00|202153.3|201935.9|202150.9|201935.5|202153.3|201935.9|202150.9|201935.4|3
1733439910000|2024-12-05 23:05:10|202150.6|201935.8|202150.6|201935.8|202150.6|201935.8|202150.6|201935.8|1
1733439920000|2024-12-05 23:05:20|202150.5|201935.9|202150.5|201935.9|202150.5|201935.9|202150.5|201935.9|1
1733439930000|2024-12-05 23:05:30|202168.7|201931.3|202193.9|201913.1|202193.9|201932.6|202168.7|201913.1|4
1733439950000|2024-12-05 23:05:50|202193.7|201913.4|202193.1|201913.8|202193.7|201913.8|202193.1|201913.4|2
1733439960000|2024-12-05 23:06:00|202185.6|201914.7|202167.8|201932.6|202185.6|201932.6|202167.8|201914.7|2
1733439970000|2024-12-05 23:06:10|202167.6|201932.8|202167.6|201932.8|202167.6|201932.8|202167.6|201932.8|1
1733439980000|2024-12-05 23:06:20|202167.3|201933.2|202167.3|201933.2|202167.3|201933.2|202167.3|201933.2|1
1733439990000|2024-12-05 23:06:30|202185.2|201915.1|202185.1|201915.2|202185.2|201915.2|202185.1|201915.1|2
1733440000000|2024-12-05 23:06:40|202185|201915.4|202185|201915.4|202185|201915.4|202185|201915.4|1
1733440020000|2024-12-05 23:07:00|202184.9|201915.5|202184|201914.6|202184.9|201915.5|202184|201914.6|2
1733440030000|2024-12-05 23:07:10|202165.6|201932.5|202165.3|201932.7|202165.6|201932.7|202165.3|201932.5|2
1733440040000|2024-12-05 23:07:20|202165.1|201932.9|202183.6|201914.9|202183.6|201932.9|202165.1|201914.9|2
1733440060000|2024-12-05 23:07:40|202193.6|201883.6|202193.6|201883.6|202193.6|201883.6|202193.6|201883.6|1
1733440070000|2024-12-05 23:07:50|202193.5|201883.5|202164.9|201933.2|202193.5|201933.2|202164.9|201883.5|3
1733440080000|2024-12-05 23:08:00|202164.7|201933.3|202163.9|201932.7|202164.7|201933.3|202163.9|201932.7|2
1733440090000|2024-12-05 23:08:10|202163.8|201932.9|202163.8|201932.9|202163.8|201932.9|202163.8|201932.9|1
1733440100000|2024-12-05 23:08:20|202182.7|201914.9|202182.5|201915|202182.7|201915|202182.5|201914.9|2
1733440120000|2024-12-05 23:08:40|202182.4|201915.1|202182.4|201915.1|202182.4|201915.1|202182.4|201915.1|1
1733440130000|2024-12-05 23:08:50|202182.3|201915.2|202163.4|201933.3|202182.3|201933.3|202163.4|201915.2|2
1733440140000|2024-12-05 23:09:00|202165.1|201935.3|202166|201936.7|202167.8|201937.9|202165.1|201935.3|3
1733440150000|2024-12-05 23:09:10|202184.3|201917.8|202184.3|201917.8|202184.3|201917.8|202184.3|201917.8|1
1733440160000|2024-12-05 23:09:20|202184.2|201917.9|202184.2|201917.9|202184.2|201917.9|202184.2|201917.9|1
1733440170000|2024-12-05 23:09:30|202184.1||202184.1||202184.1||202184.1||1
1733440180000|2024-12-05 23:09:40|202197.1|201887.1|202197.1|201887.1|202197.1|201887.1|202194.5|201884.5|3
1733440190000|2024-12-05 23:09:50|202189.2|201879.2|202165|201936.9|202189.2|201936.9|202162.5|201866.6|6
1733440200000|2024-12-05 23:10:00|202172.8|201935.9|202162.7|201934.8|202172.8|201937.3|202162.7|201934.8|3
1733440210000|2024-12-05 23:10:10|202181.8|201916.3|202181.6|201916.5|202181.8|201916.5|202181.6|201916.3|2
1733440220000|2024-12-05 23:10:20|202162.5||202181.6||202181.6||202162.5||2
1733440240000|2024-12-05 23:10:40|202193.1|201883.1|202181.2|201871.2|202193.1|201883.1|202181.2|201871.2|2
1733440260000|2024-12-05 23:11:00|202162.3|201935.2|202181.3|201916.5|202181.3|201936.2|202162|201916.5|4
1733440280000|2024-12-05 23:11:20|202162|201916.6|202181.3|201916.6|202181.3|201916.6|202162|201916.6|3
1733440290000|2024-12-05 23:11:30|202181.2||202181.2||202181.2||202181.2||1
1733440300000|2024-12-05 23:11:40|202180.6|201870.6|202180.6|201870.6|202180.6|201870.6|202180.6|201870.6|1
1733440320000|2024-12-05 23:12:00|202192.8|201882.8|202195|201885|202195|201885|202192.8|201882.8|2
1733440350000|2024-12-05 23:12:30|202184.9|201874.9|202184.9|201874.9|202184.9|201874.9|202184.9|201874.9|1
1733440360000|2024-12-05 23:12:40|202163|201936.9|202163|201936.9|202163|201936.9|202163|201936.9|1
1733440370000|2024-12-05 23:12:50|202162.9|201937|202162.9|201918|202182|201937|202162.9|201918|3
1733440390000|2024-12-05 23:13:10|202182||202181.9||202182||202181.9||2
1733440400000|2024-12-05 23:13:20|202162.8|201937.1|202162.8|201937.1|202162.8|201937.1|202162.8|201937.1|1
1733440410000|2024-12-05 23:13:30|202184.9|201874.9|202184.9|201874.9|202184.9|201874.9|202184.9|201874.9|1
1733440430000|2024-12-05 23:13:50|202195|201885|202195|201885|202195|201885|202195|201885|1
1733440440000|2024-12-05 23:14:00|202193.1|201883.1|202181.3|201916.4|202193.1|201916.4|202181.3|201882.7|3
1733440450000|2024-12-05 23:14:10|202127.3|201916.5|202127.3|201960.9|202127.3|201960.9|202127.3|201916.5|2
1733440460000|2024-12-05 23:14:20|202122.9|201957.3|202127.3|201960.9|202127.3|201960.9|202122.9|201957.3|2
1733440480000|2024-12-05 23:14:40|202115.5|201951.5|202115.5|201951.5|202115.5|201951.5|202115.5|201951.5|1
1733440490000|2024-12-05 23:14:50|202180.4|201870.4|202182.1|201872.1|202182.1|201872.1|202180.4|201870.4|2
1733440500000|2024-12-05 23:15:00|202184.3|201874.3|202161.6|201936.4|202184.3|201936.4|202161.6|201872|3
1733440510000|2024-12-05 23:15:10|202127.1|201961.7|202127.1|201961.7|202127.1|201961.7|202127.1|201961.7|1
1733440530000|2024-12-05 23:15:30||201961.8||201961.8||201961.8||201961.8|1
1733440540000|2024-12-05 23:15:40|202161.5|201936.4|202161.5|201936.4|202161.5|201936.4|202161.5|201936.4|1
1733440550000|2024-12-05 23:15:50|202160.8|201935.8|202160.8|201935.8|202160.8|201935.8|202160.8|201935.8|1
1733440560000|2024-12-05 23:16:00|202114.3|201952.2|202126.6|201961.3|202126.6|201961.3|202114.3|201952.2|2
1733440570000|2024-12-05 23:16:10|202126.5||202126.5||202126.5||202126.5||1
1733440590000|2024-12-05 23:16:30|202127.4|201961.4|202162.3|201937.4|202162.3|201962.3|202127.4|201937.4|3
1733440610000|2024-12-05 23:16:50|202184.5|201874.5|202184.5|201874.5|202184.5|201874.5|202184.5|201874.5|1
1733440620000|2024-12-05 23:17:00|202115.7|201953.8|202115.7|201953.8|202115.7|201953.8|202115.7|201953.8|1
1733440640000|2024-12-05 23:17:20||201953.9||201953.9||201953.9||201953.9|1
1733440650000|2024-12-05 23:17:30|202184.5|201874.5|202184.5|201874.5|202184.5|201874.5|202184.5|201874.5|1
1733440670000|2024-12-05 23:17:50|202114.9|201954.8|202114.9|201954.8|202114.9|201954.8|202114.9|201954.8|1
1733440680000|2024-12-05 23:18:00|202115.9|201955.9|202130.2|201966.2|202130.2|201966.2|202115.9|201955.9|3
1733440690000|2024-12-05 23:18:10|202094.4|202004.4|202130.2|201966.2|202130.2|202004.4|202094.4|201966.2|2
1733440710000|2024-12-05 23:18:30|202162.4|201939.4|202162.4|201939.4|202162.4|201939.4|202162.4|201939.4|1
1733440720000|2024-12-05 23:18:40|202145|201939.5|202145|201975|202145|201975|202145|201939.5|2
1733440730000|2024-12-05 23:18:50|202162.4|201939.5|202131.2|201967.2|202162.4|201967.2|202131.2|201939.5|2
1733440750000|2024-12-05 23:19:10|202122|201962|202122|201962|202122|201962|202122|201962|1
1733440760000|2024-12-05 23:19:20|202091.6|202001.6|202091.6|202001.6|202091.6|202001.6|202091.6|202001.6|1
1733440770000|2024-12-05 23:19:30|202197.1|202008.8|202187.8|201877.8|202197.1|202008.8|202187.8|201877.8|2
1733440790000|2024-12-05 23:19:50|202121.5|201961.6|202130.9|201967|202130.9|201967|202121.5|201961.6|2
1733440810000|2024-12-05 23:20:10|202127.4|201965|202125.7|201963.3|202127.4|201965|202120.7|201958.3|3
1733440830000|2024-12-05 23:20:30|202093.4|202003.4|202093.4|202003.4|202093.4|202003.4|202093.4|202003.4|1
1733440850000|2024-12-05 23:20:50|202145|201975|202145|201975|202145|201975|202145|201975|1
1733440860000|2024-12-05 23:21:00|202162.3|201939.5|202162.3|201939.5|202162.3|201939.5|202162.3|201939.5|1
1733440870000|2024-12-05 23:21:10|202119.7|201959.9|202088.3|201998.3|202119.7|201998.3|202088.3|201959.9|2
1733440880000|2024-12-05 23:21:20|202119.7|201959.9|202119.7|201959.9|202119.7|201959.9|202119.7|201959.9|1
1733440890000|2024-12-05 23:21:30|202088.3|201998.3|202088.3|201998.3|202088.3|201998.3|202088.3|201998.3|1
1733440900000|2024-12-05 23:21:40|202081.1|201871|202081.1|201871|202081.1|201871|202081.1|201871|1
1733440910000|2024-12-05 23:21:50|202187.8|201877.8|202187.8|201877.8|202187.8|201877.8|202187.8|201877.8|1
1733440920000|2024-12-05 23:22:00|202119.4|201959.6|202119.4|201959.6|202119.4|201959.6|202119.4|201959.6|1
1733440940000|2024-12-05 23:22:20|202087.9|201997.9|202087.9|201997.9|202087.9|201997.9|202087.9|201997.9|1
1733440950000|2024-12-05 23:22:30|202119.4|201959.6|202119.4|201959.6|202119.4|201959.6|202119.4|201959.6|1
1733440960000|2024-12-05 23:22:40|202187.8|201877.8|202162.3|201939.6|202189.4|201939.6|202162.3|201877.8|4
1733440980000|2024-12-05 23:23:00|202126|201963.7|202093.9|202003.9|202126|202003.9|202093.9|201963.7|2
1733441020000|2024-12-05 23:23:40|202187.8|201877.8|202187.8|201877.8|202187.8|201877.8|202187.8|201877.8|1
1733441030000|2024-12-05 23:23:50|202187|201882|202116.3|201964.2|202187|201964.2|202116.3|201882|2
1733441040000|2024-12-05 23:24:00|202121.1|201961.4|202130.8|201964.7|202130.8|201965.6|202121.1|201961.4|4
1733441050000|2024-12-05 23:24:10|202123.7|201967.9|202123.4|201968.2|202123.7|201968.2|202123.4|201967.9|2
1733441060000|2024-12-05 23:24:20|202122.9|201967.9|202128|201973.2|202158|201973.2|202122.7|201945.3|4
1733441070000|2024-12-05 23:24:30|202121.9|201967.1|202122.6|201968.6|202122.6|201968.6|202121.9|201967.1|2
1733441080000|2024-12-05 23:24:40|202090.8|202000.8|202090.8|202000.8|202090.8|202000.8|202090.8|202000.8|1
1733441090000|2024-12-05 23:24:50|202122.6|201968.6|202122.6|201968.9|202122.6|201968.9|202122.1|201968.1|3
1733441100000|2024-12-05 23:25:00|202158|201946.7|202158|201946.7|202158|201946.7|202158|201946.7|1
1733441120000|2024-12-05 23:25:20|202111.3|201975|202137.8|202047.8|202137.8|202047.8|202111.3|201975|4
1733441130000|2024-12-05 23:25:30|202137.6|202047.6|202137.5|202047.5|202137.6|202047.6|202137.5|202047.5|2
1733441140000|2024-12-05 23:25:40|202156.1|201999.6|202138.1|202048.1|202171.9|202048.1|202137.3|201999.6|6
1733441160000|2024-12-05 23:26:00|202124.5|202034.5|202146.9|201985.1|202150.7|202034.5|202124.5|201979.9|6
1733441170000|2024-12-05 23:26:10|202146.6|201985.3|202146.6|201985.3|202147.1|201985.9|202145.6|201984.1|9
1733441180000|2024-12-05 23:26:20|202146.4|201985.1|202145.9|201985.3|202146.4|201985.3|202145.9|201985.1|6
1733441190000|2024-12-05 23:26:30|202146.2|201985.6|202193|201954.3|202193|201985.6|202145.9|201954|9
1733441200000|2024-12-05 23:26:40|202192.7|201954.7|202192.7|201955|202193|201955|202192|201953.7|12
1733441210000|2024-12-05 23:26:50|202192.3|201954.7|202192.3|201955|202192.3|201955|202192.3|201954.7|5
1733441220000|2024-12-05 23:27:00|202146|201987|202146.8|201986.8|202146.8|201987|202146|201986.8|5
1733441230000|2024-12-05 23:27:10|202146.5|201987|202146.8|201987.2|202146.8|201987.2|202146.5|201986.8|7
1733441240000|2024-12-05 23:27:20|202140.7|201987|202096.3|202006.3|202140.7|202007.1|202093.5|201980.9|5
1733441250000|2024-12-05 23:27:30|202096.4|202006.4|202096.4|202006.4|202096.4|202006.4|202096.4|202006.4|1
1733441270000|2024-12-05 23:27:50|202151|201954|202151|201954|202151|201954|202151|201954|1
1733441280000|2024-12-05 23:28:00|202152|201955|202152.3|201955.3|202152.3|201955.3|202152|201955|2
1733441290000|2024-12-05 23:28:10|202092.7|202002.7|202095.6|202005.6|202151|202005.6|202092.7|201954.3|3
1733441300000|2024-12-05 23:28:20|202095.8|202005.8|202095.8|202005.8|202095.8|202005.8|202095.8|202005.8|1
1733441330000|2024-12-05 23:28:50|202150.7|201954.7|202150.7|201954.7|202150.7|201954.7|202150.7|201954.7|1
1733441340000|2024-12-05 23:29:00|202151.7|201955.7|202151.7|201955.7|202151.7|201955.7|202151.7|201955.7|1
1733441350000|2024-12-05 23:29:10|202092.7|202002.7|202096.4|202006.4|202097.2|202007.2|202092.7|202002.7|3
1733441370000|2024-12-05 23:29:30|202096.3|202006.3|202096.3|202006.3|202096.3|202006.3|202096.3|202006.3|1
1733441380000|2024-12-05 23:29:40|202150.3|201955|202090.7|202000.7|202150.3|202000.7|202090.7|201955|2
1733441390000|2024-12-05 23:29:50|202161|201915|202150.3|201955|202161|201955|202150.3|201915|2
1733441400000|2024-12-05 23:30:00|202090.6|202000.6|202094.3|202004.3|202094.3|202004.3|202090.6|202000.6|3
1733441410000|2024-12-05 23:30:10|202094.9|202004.9|202095.6|202005.6|202096.1|202006.1|202094.9|202004.9|3
1733441420000|2024-12-05 23:30:20|202096|202006|202096.1|202006.1|202096.1|202006.1|202096|202006|2
1733441430000|2024-12-05 23:30:30|202152|201958.3|202151|201958|202152|201958.3|202151|201958|2
1733441440000|2024-12-05 23:30:40|202151.7|201958.7|202151.7|201958.7|202151.7|201958.7|202151.7|201958.7|1
1733441450000|2024-12-05 23:30:50|202151.3|201959|202097.7|202007.7|202151.3|202007.7|202097.7|201959|2
1733441480000|2024-12-05 23:31:20|202090.2|202000.2|202091.5|202001.5|202091.5|202001.5|202084.1|201994.1|5
1733441490000|2024-12-05 23:31:30|202089.2|201999.2|202089.2|201999.2|202089.2|201999.2|202089.2|201999.2|1
1733441500000|2024-12-05 23:31:40|202091.5|202001.5|202091.5|202001.5|202091.5|202001.5|202091.5|202001.5|1
1733441520000|2024-12-05 23:32:00|202147.7|201956.3|202097.2|202007.2|202147.7|202007.2|202094.6|201956.3|4
1733441560000|2024-12-05 23:32:40|202150.7|201960|202150.7|201960|202150.7|201960|202150.7|201960|1
1733441570000|2024-12-05 23:32:50|202150.3|201960.3|202150.3|201960.3|202150.3|202005.7|202095.7|201960.3|3
1733441580000|2024-12-05 23:33:00|202097.4|202007.4|202097.4|202007.4|202097.4|202007.4|202097.4|202007.4|1
1733441600000|2024-12-05 23:33:20|202096.2|202006.2|202097.4|202007.4|202097.4|202007.4|202096.2|202006.2|2
1733441610000|2024-12-05 23:33:30|202150.3|201960.3|202150.3|201960.3|202150.3|201960.3|202150.3|201960.3|1
1733441620000|2024-12-05 23:33:40|202161|201931|202093.2|202003.2|202161|202003.2|202082.9|201931|5
1733441630000|2024-12-05 23:33:50|202092.9|202002.9|202092.9|202002.9|202092.9|202002.9|202092.9|202002.9|1
1733441650000|2024-12-05 23:34:10|202092.7|202002.7|202147.7|201958.7|202147.7|202003.7|202092.7|201958.7|3
1733441660000|2024-12-05 23:34:20|202147.3|201959|202147.3|201959|202147.3|201959|202147.3|201959|1
1733441670000|2024-12-05 23:34:30|202089.7|201999.7|202093|202003|202093|202003|202089.7|201999.7|2
1733441680000|2024-12-05 23:34:40|202092.8|202002.8|202092.8|202002.8|202092.8|202002.8|202092.8|202002.8|1
1733441700000|2024-12-05 23:35:00|202089|201999|202146|201958|202146|201999|202089|201958|2
1733441720000|2024-12-05 23:35:20|202093|202003|202093|202003|202093|202003|202093|202003|1
1733441730000|2024-12-05 23:35:30|202087|201997|202093.1|202003.1|202093.1|202003.1|202087|201997|3
1733441740000|2024-12-05 23:35:40|202090.6|202000.6|202090.6|202000.6|202090.6|202000.6|202090.6|202000.6|1
1733441750000|2024-12-05 23:35:50|202093.1|202003.1|202093.1|202003.1|202093.1|202003.1|202093.1|202003.1|1
1733441760000|2024-12-05 23:36:00|202146|201958.3|202178|202026.5|202178|202056.3|202139|201958.3|6
1733441770000|2024-12-05 23:36:10|202178.3|202026.2|202147.3|202057.3|202178.3|202057.3|202147.3|202026.2|2
1733441780000|2024-12-05 23:36:20|202178.3|202026.2|202178.5|202026|202178.5|202026.2|202178.3|202026|2
1733441790000|2024-12-05 23:36:30|202181.4|202028.9|202190.1|202032.8|202190.1|202033|202180.9|202028.4|6
1733441800000|2024-12-05 23:36:40|202156.5|202066.5|202156.4|202066.4|202156.5|202066.5|202156.4|202066.4|2
1733441810000|2024-12-05 23:36:50|202156.5|202066.5|202156.5|202066.5|202156.5|202066.5|202156.5|202066.5|1
1733441820000|2024-12-05 23:37:00|202190.1|202032.8|202190.1|202032.8|202190.1|202032.8|202190.1|202032.8|1
1733441830000|2024-12-05 23:37:10|202228|201989|202231|201990.7|202231|201990.7|202228|201989|2
1733441840000|2024-12-05 23:37:20|202191.7|202030.7|202191.7|202030.7|202191.7|202030.7|202191.7|202030.7|1
1733441850000|2024-12-05 23:37:30|202192||202192||202192||202192||1
1733441860000|2024-12-05 23:37:40|202156.4|202030.4|202192|202030.4|202192|202066.4|202156.4|202030.4|3
1733441880000|2024-12-05 23:38:00|202236|201968|202236|201968|202236|201968|202236|201968|1
1733441890000|2024-12-05 23:38:10|202146.5|201967|202236|201967|202236|202056.5|202146.5|201967|3
1733441900000|2024-12-05 23:38:20|202154.4|202064.4|202154.4|202064.4|202154.4|202064.4|202154.4|202064.4|1
1733441920000|2024-12-05 23:38:40|202154.5|202064.5|202154.5|202064.5|202154.5|202064.5|202154.5|202064.5|1
1733441940000|2024-12-05 23:39:00|202237|201967|202237|201967|202237|202056.5|202146.5|201967|3
1733441950000|2024-12-05 23:39:10|202146.5|202056.5|202154.3|202064.3|202237|202064.3|202146.5|201967|3
1733441970000|2024-12-05 23:39:30|202191.8|202029.5|202191.8|202029.5|202191.8|202029.5|202191.8|202029.5|1
1733441980000|2024-12-05 23:39:40||202029.3||202029.3||202029.3||202029.3|1
1733441990000|2024-12-05 23:39:50|202231.7|201989.3|202231.7|201989.3|202231.7|201989.3|202231.7|201989.3|1
1733442000000|2024-12-05 23:40:00|202231.3|201989.7|202231.7|201989|202231.7|201989.7|202231.3|201989|2
1733442010000|2024-12-05 23:40:10|202191.1|202028.3|202191.1|202028.3|202191.1|202028.3|202191.1|202028.3|1
1733442020000|2024-12-05 23:40:20||202028||202028||202028||202028|1
1733442040000|2024-12-05 23:40:40|202189|202021.7|202189|202021.7|202189|202021.7|202189|202021.7|1
1733442050000|2024-12-05 23:40:50|202231.7|201988.7|202232|201989|202232|201989|202231.7|201988.7|2
1733442060000|2024-12-05 23:41:00|202228|201993|202190.4|202030.3|202228|202030.3|202190.4|201993|2
1733442070000|2024-12-05 23:41:10|202155.3|202065.3|202155.3|202065.3|202155.3|202065.3|202155.3|202065.3|1
1733442080000|2024-12-05 23:41:20|202190.6|202030.3|202190.6|202030.3|202190.6|202030.3|202190.6|202030.3|1
1733442090000|2024-12-05 23:41:30|202155.3|202065.3|202155.3|202065.3|202155.3|202065.3|202155.3|202065.3|1
1733442100000|2024-12-05 23:41:40|202239|201965|202228|201992.3|202239|201993|202228|201965|4
1733442120000|2024-12-05 23:42:00|202227|201993.7|202189.2|202030.4|202227|202030.4|202189.2|201993.7|2
1733442130000|2024-12-05 23:42:10|202154.8|202064.8|202189.2|202030.4|202189.2|202064.8|202154.8|202030.4|2
1733442150000|2024-12-05 23:42:30|202189.5|202030.2|202187|202024.3|202227.3|202030.2|202187|201993.3|3
1733442170000|2024-12-05 23:42:50|202154.6|202064.6|202154.6|202064.6|202154.6|202064.6|202154.6|202064.6|1
1733442180000|2024-12-05 23:43:00|202152.8|202062.8|202152.8|202062.8|202152.8|202062.8|202152.8|202062.8|1
1733442200000|2024-12-05 23:43:20|202151|202061|202101.3|202011.3|202151|202061|202094.9|202004.9|3
1733442210000|2024-12-05 23:43:30|202101.4|202011.4|202101.4|202011.4|202101.4|202011.4|202101.3|202011.3|7
1733442220000|2024-12-05 23:43:40|202101.3|202011.3|202149.5|201973.2|202149.5|202013.1|202101.3|201973.2|5
1733442230000|2024-12-05 23:43:50|202149.7|201973.4|202149.3|201973.4|202149.7|201973.4|202149.3|201973.2|4
1733442240000|2024-12-05 23:44:00|202149.5|201973.6|202149.5|201973.6|202149.5|201973.6|202148.7|201972.8|5
1733442250000|2024-12-05 23:44:10|202153.1|201971.6|202161.3|201972.7|202161.3|201972.7|202153.1|201971.6|3
1733442260000|2024-12-05 23:44:20|202110.5|202020.5|202161.3|201972.7|202161.3|202020.5|202110.5|201972.7|2
1733442270000|2024-12-05 23:44:30|202161|201973|202160.3|201959.7|202161|201973|202160.3|201959.7|2
1733442280000|2024-12-05 23:44:40|202155.6|201966|202155.6|201966|202155.6|201966|202155.6|201966|1
1733442290000|2024-12-05 23:44:50|202135.9|201985.1|202135.9|201985.1|202135.9|201985.1|202135.9|201985.1|1
1733442310000|2024-12-05 23:45:10|202105.7|202015.7|202105|202015|202105.7|202015.7|202105|202015|2
1733442330000|2024-12-05 23:45:30|202135.4|201984.6|202154.9|201965.2|202154.9|201984.6|202135.4|201965.2|2
1733442350000|2024-12-05 23:45:50|202154.7|201965.4|202154.7|201965.4|202154.7|201965.4|202154.7|201965.4|1
1733442360000|2024-12-05 23:46:00|202155.3|201965.2|202155.3|201965.2|202155.3|201965.2|202155.3|201965.2|1
1733442370000|2024-12-05 23:46:10|202161|201959.7|202161|201959.7|202161|201959.7|202161|201959.7|1
1733442380000|2024-12-05 23:46:20|202160.7|201960|202160.7|201960|202160.7|201960|202160.7|201960|1
1733442390000|2024-12-05 23:46:30|202154.3|201964.6|202154.3|201964.6|202154.3|201964.6|202154.3|201964.6|1
1733442420000|2024-12-05 23:47:00|202160.5|201957.6|202160.7|201960|202160.7|201960|202160.5|201957.6|2
1733442440000|2024-12-05 23:47:20|202160.3|201960.3|202154.1|201964.8|202160.3|201964.8|202154.1|201960.3|2
1733442480000|2024-12-05 23:48:00|202160.3|201960.3|202183.3|201960.3|202183.3|201960.3|202160.3|201960.3|2
1733442500000|2024-12-05 23:48:20|202170.6|201967.6|202170.6|201967.6|202170.6|201967.6|202170.6|201967.6|1
1733442520000|2024-12-05 23:48:40|202164.7|201962.3|202168.8|201965.4|202168.8|202017|202107|201962.3|5
1733442530000|2024-12-05 23:48:50|202184|201960|202184|201960|202184|201960|202184|201960|1
1733442540000|2024-12-05 23:49:00|202185|201959.3|202185|201959.3|202185|201959.3|202185|201959.3|1
1733442550000|2024-12-05 23:49:10|202185.7|201959|202171.4|201966|202185.7|201966|202171.4|201959|2
1733442570000|2024-12-05 23:49:30|202142.1|201987.5|202168.5|201962.9|202168.5|201987.5|202142.1|201962.9|2
1733442580000|2024-12-05 23:49:40|202197|201927|202197|201927|202197|201927|202197|201927|1
1733442590000|2024-12-05 23:49:50|202107|202017|202185.3|201959|202197|202017|202107|201927|3
1733442600000|2024-12-05 23:50:00|202146|201987.7|202185.7|201959|202185.7|201987.7|202146|201959|2
1733442610000|2024-12-05 23:50:10|202171.7|201966.3|202171.9|201966|202171.9|201966.3|202171.7|201966|2
1733442620000|2024-12-05 23:50:20|202171.4|201966.3|202171.4|201966.3|202171.4|201966.3|202171.4|201966.3|1
1733442640000|2024-12-05 23:50:40|202185.7|201958.7|202185.7|201958.7|202185.7|201958.7|202185.7|201958.7|1
1733442660000|2024-12-05 23:51:00|202171.6|201966|202171.6|201966|202171.6|201966|202171.6|201966|1
1733442670000|2024-12-05 23:51:10|202144|201993.6|202144|201993.6|202144|201993.6|202144|201993.6|1
1733442690000|2024-12-05 23:51:30|202110.9|202020.9|202110.9|202020.9|202110.9|202020.9|202110.9|202020.9|1
1733442710000|2024-12-05 23:51:50|202197|201926|202197|201926|202197|201926|202197|201926|1
1733442720000|2024-12-05 23:52:00|202106.5|202016.5|202197|201926|202197|202016.5|202106.5|201926|2
1733442730000|2024-12-05 23:52:10|202111.2|202021.2|202111.2|202021.2|202111.2|202021.2|202111.2|202021.2|1
1733442760000|2024-12-05 23:52:40|202106.5|202016.5|202106.5|202016.5|202106.5|202016.5|202106.5|202016.5|1
1733442770000|2024-12-05 23:52:50|202197|201926|202197|201926|202197|201926|202197|201926|1
1733442780000|2024-12-05 23:53:00|202111.3|202021.3|202111.3|202021.3|202111.3|202021.3|202111.3|202021.3|1
1733442820000|2024-12-05 23:53:40|202197|201926|202185.7|201958.7|202197|201958.7|202185.7|201926|2
1733442830000|2024-12-05 23:53:50|202146|201987.7|202185.7|201958.7|202185.7|201987.7|202146|201958.7|2
1733442840000|2024-12-05 23:54:00|202144.5|201993.9|202114.3|202024.3|202144.5|202024.3|202114.3|201993.9|2
1733442860000|2024-12-05 23:54:20|202111.5|202021.5|202111.5|202021.5|202111.5|202021.5|202111.5|202021.5|1
1733442870000|2024-12-05 23:54:30|202197|201926|202186.3|201958.3|202199|201958.3|202186.3|201925|3
1733442890000|2024-12-05 23:54:50|202146.7|201987.7|202145.3|201994|202186.3|201994|202145.3|201958.3|3
1733442910000|2024-12-05 23:55:10|202145|201994.3|202145|201994.3|202145|201994.3|202145|201994.3|1
1733442930000|2024-12-05 23:55:30|202186|201958.7|202146.7|201987.7|202186|201987.7|202146.7|201958.7|2
1733442950000|2024-12-05 23:55:50|202198|201926|202111.8|202021.8|202198|202021.8|202111.8|201926|2
1733442970000|2024-12-05 23:56:10|202144.8|201994|202144.8|201994|202144.8|201994|202144.8|201994|1
1733442980000|2024-12-05 23:56:20|202186|201958.7|202186.3|201957.7|202186.3|201958.7|202186|201957.7|2
1733442990000|2024-12-05 23:56:30|202186|201958|202186|201958|202186|201958|202186|201958|1
1733443000000|2024-12-05 23:56:40|202111.6|202021.6|202111.6|202021.6|202111.6|202021.6|202111.6|202021.6|1
1733443030000|2024-12-05 23:57:10|202198|201924|202198|201924|202198|201924|202198|201924|1
1733443040000|2024-12-05 23:57:20|202186|201958|202146.7|201986.3|202186|201986.3|202146.7|201958|2
1733443050000|2024-12-05 23:57:30|202186|201958|202186|201958|202186|201958|202186|201958|1
1733443060000|2024-12-05 23:57:40|202145|201993.7|202145|201993.7|202145|201993.7|202145|201993.7|1
1733443080000|2024-12-05 23:58:00|202143.7||202143.7||202143.7||202143.7||1
1733443100000|2024-12-05 23:58:20|202182.7|201958|202182.7|201958|202182.7|201958|202182.7|201958|1
1733443110000|2024-12-05 23:58:30|202112.1|202022.1|202112.1|202022.1|202112.1|202022.1|202112.1|202022.1|1
1733443130000|2024-12-05 23:58:50|202144.3|201993.8|202144.3|201993.8|202144.3|201993.8|202144.3|201993.8|1
1733443150000|2024-12-05 23:59:10|202183|201957.7|202183|201957.7|202183|201957.7|202183|201957.7|1
1733443160000|2024-12-05 23:59:20|202145|201986.3|202182.3|201958|202182.3|201986.3|202145|201958|2
1733443170000|2024-12-05 23:59:30|202197|201924|202110.6|202020.6|202197|202020.6|202110.6|201924|2
1733443190000|2024-12-05 23:59:50|202110.7|202020.7|202110.7|202020.7|202110.7|202020.7|202110.7|202020.7|1
1733443200000|2024-12-06 00:00:00|202113|202023|202182.3|201958|202182.3|202023|202113|201958|2
1733443220000|2024-12-06 00:00:20|202182.7|201957.7|202142.6|201992.1|202183|201992.1|202142.6|201957.7|4
1733443240000|2024-12-06 00:00:40|202112.3|202022.3|202112.3|202022.3|202112.3|202022.3|202112.3|202022.3|1
1733443250000|2024-12-06 00:00:50|202106|202016|202199|201923|202199|202016|202106|201923|2
1733443260000|2024-12-06 00:01:00|202177.7|201957.7|202179|201957.3|202179|201957.7|202177.7|201957.3|2
1733443270000|2024-12-06 00:01:10|202179.7|201957|202186.7|201957.3|202186.7|201957.3|202178|201957|3
1733443280000|2024-12-06 00:01:20|202145.9|201993.6|202145.9|201993.6|202145.9|201993.6|202145.9|201993.6|1
1733443290000|2024-12-06 00:01:30|202151.1|201998.8|202180.9|202024.4|202180.9|202024.6|202151.1|201998.8|6
1733443320000|2024-12-06 00:02:00|202145.5|202055.5|202145.5|202055.5|202145.5|202055.5|202145.5|202055.5|1
1733443350000|2024-12-06 00:02:30|202147.2|202057.2|202147.9|202057.9|202147.9|202057.9|202147.2|202057.2|2
1733443380000|2024-12-06 00:03:00|202185.3|202018.7|202185.3|202018.7|202185.3|202018.7|202185.3|202018.7|1
1733443390000|2024-12-06 00:03:10|202242|201960|202243|201959|202243|201960|202242|201959|2
1733443400000|2024-12-06 00:03:20|202223.7|201983.7|202182.6|202025.6|202223.7|202025.6|202182.6|201983.7|2
1733443410000|2024-12-06 00:03:30|202180.9|202027.4|202180.9|202027.4|202180.9|202027.4|202180.9|202027.4|1
1733443420000|2024-12-06 00:03:40|202166.2|202027.1|202173.8|202083.8|202173.8|202083.8|202166.2|202027.1|3
1733443440000|2024-12-06 00:04:00|202172.8|202082.8|202172.8|202082.8|202173.8|202083.8|202172.8|202082.8|3
1733443450000|2024-12-06 00:04:10|202223.3|202027.7|202223.3|202027.7|202223.3|202027.7|202223.3|202027.7|1
1733443460000|2024-12-06 00:04:20|202136.6|202046.6|202158.6|202068.6|202186.7|202068.6|202136.6|202029.1|4
1733443480000|2024-12-06 00:04:40|202158.5|202068.5|202158.6|202068.6|202158.6|202068.6|202158.5|202068.5|2
1733443490000|2024-12-06 00:04:50|202222.3|202009.3|202222.3|202009.3|202222.3|202009.3|202222.3|202009.3|1
1733443510000|2024-12-06 00:05:10|202160.9|202070.9|202160.9|202070.9|202160.9|202070.9|202160.9|202070.9|1
1733443520000|2024-12-06 00:05:20|202161.4|202071.4|202161.4|202071.4|202161.4|202071.4|202161.4|202071.4|1
1733443530000|2024-12-06 00:05:30|202164.5|202074.5|202170.2|202080.2|202170.2|202080.2|202164.5|202074.5|2
1733443540000|2024-12-06 00:05:40|202170.8|202080.8|202170.8|202080.8|202170.8|202080.8|202170.8|202080.8|1
1733443570000|2024-12-06 00:06:10|202171|202081|202172.9|202082.9|202174|202084|202171|202081|3
1733443590000|2024-12-06 00:06:30|202174|202084|202174|202084|202174|202084|202174|202084|1
1733443600000|2024-12-06 00:06:40|202220.7|202027.3|202223.3|202027.7|202223.3|202027.7|202220.7|202027.3|2
1733443610000|2024-12-06 00:06:50|202171|202081|202171|202081|202171|202081|202171|202081|1
1733443620000|2024-12-06 00:07:00|202223.3|202027.7|202173.6|202083.6|202223.3|202083.6|202173.6|202027.7|2
1733443650000|2024-12-06 00:07:30|202174.9|202084.9|202183.3|202093.3|202250|202093.3|202174.9|202003|3
1733443660000|2024-12-06 00:07:40|202183.7|202093.7|202227.2|202067.9|202227.2|202096.6|202183.7|202067.9|3
1733443670000|2024-12-06 00:07:50|202192.4|202102.4|202227.2|202067.7|202227.2|202102.4|202192.4|202067.7|2
1733443680000|2024-12-06 00:08:00|202230.8|202071.4|202209.7|202119.7|202240.4|202119.7|202207.8|202071.4|6
1733443700000|2024-12-06 00:08:20|202209.4|202119.4|202206.2|202116.2|202230.1|202119.4|202206.2|202059.8|3
1733443710000|2024-12-06 00:08:30|202193.8|202103.8|202193.8|202103.8|202193.8|202103.8|202193.8|202103.8|1
1733443720000|2024-12-06 00:08:40|202233.9|202063.7|202233.9|202063.7|202233.9|202063.7|202233.9|202063.7|1
1733443730000|2024-12-06 00:08:50|202281.3|202013.7|202281.7|202013.3|202281.7|202013.7|202281.3|202013.3|2
1733443750000|2024-12-06 00:09:10|202200.8|202110.8|202234.8|202064|202234.8|202110.8|202200.8|202064|2
1733443760000|2024-12-06 00:09:20|202234.5|202066.8|202234.5|202066.8|202234.5|202066.8|202234.5|202066.8|1
1733443790000|2024-12-06 00:09:50|202296|201989|202192.3|202102.3|202296|202102.3|202188.4|201989|3
1733443800000|2024-12-06 00:10:00|202232.9|202065.6|202232.9|202065.6|202232.9|202065.6|202232.9|202065.6|1
1733443810000|2024-12-06 00:10:10|202194.2|202104.2|202194.2|202104.2|202194.2|202104.2|202194.2|202104.2|1
1733443820000|2024-12-06 00:10:20|202233.3|202065.1|202233.3|202065.1|202233.3|202065.1|202233.3|202065.1|1
1733443830000|2024-12-06 00:10:30|202281.3|202020.3|202281.3|202020.3|202281.3|202020.3|202281.3|202020.3|1
1733443840000|2024-12-06 00:10:40|202240.3|202053|202281.3|202020.3|202281.3|202053|202240.3|202020.3|2
1733443850000|2024-12-06 00:10:50|202208.3|202118.3|202208.3|202118.3|202208.3|202118.3|202208.3|202118.3|1
1733443870000|2024-12-06 00:11:10|202213.7|202123.7|202252|202098.7|202252|202123.7|202213.7|202098.7|2
1733443880000|2024-12-06 00:11:20|202255|202101.8|202264.8|202100.6|202264.8|202101.8|202255|202100.6|2
1733443890000|2024-12-06 00:11:30|202264.6|202100.8|202264.6|202100.8|202264.6|202100.8|202264.6|202100.6|3
1733443900000|2024-12-06 00:11:40|202227.6|202137.6|202227.6|202137.6|202227.6|202137.6|202227.6|202137.6|1
1733443910000|2024-12-06 00:11:50|202264.6|202100.8|202264.6|202100.8|202264.6|202100.8|202264.6|202100.8|1
1733443920000|2024-12-06 00:12:00|202306|202055.3|202305.3|202055.3|202306|202055.3|202305.3|202055.3|2
1733443930000|2024-12-06 00:12:10|202334|202031|202334|202031|202334|202031|202334|202031|1
1733443940000|2024-12-06 00:12:20|202262|202102|202264|202101.8|202334|202138.9|202228.9|202031|5
1733443950000|2024-12-06 00:12:30|202258.8|202103.5|202212.3|202122.3|202258.8|202124|202212.3|202103.5|3
1733443960000|2024-12-06 00:12:40|202216|202126|202220.1|202130.1|202253.7|202130.1|202216|202099.5|4
1733443980000|2024-12-06 00:13:00|202220|202130|202220|202130|202220|202130|202220|202130|1
1733443990000|2024-12-06 00:13:10|202252.3|202093|202252.3|202093|202252.3|202093|202252.3|202093|1
1733444000000|2024-12-06 00:13:20|202292.7|202062|202289.7|202063|202296|202063|202289.7|202061|4
1733444010000|2024-12-06 00:13:30|202252.3|202093|202220.2|202130.2|202252.3|202130.2|202220.2|202093|2
1733444050000|2024-12-06 00:14:10|202252.3|202093|202175.9|202085.9|202252.3|202126.7|202175.9|202085.9|6
1733444060000|2024-12-06 00:14:20|202175.4|202085.4|202175.4|202085.4|202175.4|202085.4|202175.4|202085.4|1
1733444070000|2024-12-06 00:14:30|202178|202088|202179|202089|202179|202089|202178|202088|2
1733444090000|2024-12-06 00:14:50|202178.9|202088.9|202179.4|202089.4|202179.4|202089.4|202178.9|202088.9|2
1733444110000|2024-12-06 00:15:10|202214|202055.3|202225.9|202068.9|202225.9|202068.9|202214|202055.3|3
1733444120000|2024-12-06 00:15:20|202226.2||202226.2||202226.2||202226.2||1
1733444140000|2024-12-06 00:15:40|202265.7|202028|202265.7|202028|202265.7|202028|202265.7|202028|1
1733444160000|2024-12-06 00:16:00|202265.3|202028.3|202265.3|202028.3|202265.3|202028.3|202265.3|202028.3|1
1733444170000|2024-12-06 00:16:10|202192.8|202102.8|202192.8|202102.8|202192.8|202102.8|202192.8|202102.8|1
1733444200000|2024-12-06 00:16:40|202220|202063|202290|201993|202290|202063|202220|201993|2
1733444210000|2024-12-06 00:16:50|202265.3|202028.3|202265.3|202028.3|202265.3|202028.3|202265.3|202028.3|1
1733444220000|2024-12-06 00:17:00|202226|202068.5|202192.3|202102.3|202226|202102.3|202192.3|202068.5|2
1733444250000|2024-12-06 00:17:30|202191.5|202101.5|202220|202063|202220|202101.5|202191.5|202063|2
1733444270000|2024-12-06 00:17:50|202231|202057.3|202231|202057.3|202231|202057.3|202231|202057.3|1
1733444280000|2024-12-06 00:18:00|202192.2|202102.2|202192.2|202102.2|202192.2|202102.2|202192.2|202102.2|1
1733444300000|2024-12-06 00:18:20|202225.9|202068.5|202225.9|202068.5|202225.9|202068.5|202225.9|202068.5|1
1733444310000|2024-12-06 00:18:30|202265.3|202028.3|202265.3|202028.3|202265.3|202028.3|202265.3|202028.3|1
1733444320000|2024-12-06 00:18:40|202231|202057.3|202265|202028.3|202265|202057.3|202231|202028.3|2
1733444330000|2024-12-06 00:18:50|202265.3|202068.6|202226.1|202068.6|202265.3|202068.6|202226.1|202068.6|2
1733444340000|2024-12-06 00:19:00|202192.4|202102.4|202192.4|202102.4|202192.4|202102.4|202192.4|202102.4|1
1733444360000|2024-12-06 00:19:20|202220|202063|202220|202063|202220|202063|202220|202063|1
1733444390000|2024-12-06 00:19:50|202191.4|202101.4|202191.4|202101.4|202191.4|202101.4|202191.4|202101.4|1
1733444400000|2024-12-06 00:20:00|202224.4|202069.9|202224.4|202069.9|202224.4|202069.9|202224.4|202069.9|1
1733444420000|2024-12-06 00:20:20|202227|202061.3|202227|202061.3|202227|202061.3|202227|202061.3|1
1733444440000|2024-12-06 00:20:40|202186.5|202096.5|202191.1|202101.1|202191.1|202101.1|202186.5|202096.5|2
1733444450000|2024-12-06 00:20:50|202224.4|202069.4|202224.4|202069.4|202224.4|202069.4|202224.4|202069.4|1
1733444460000|2024-12-06 00:21:00|202191.9|202101.9|202191.9|202101.9|202191.9|202101.9|202191.9|202101.9|1
1733444480000|2024-12-06 00:21:20|202227|202061.3|202263.7|202030|202263.7|202061.3|202227|202030|2
1733444490000|2024-12-06 00:21:30|202285|201998|202285|201998|202285|201998|202285|201998|1
1733444500000|2024-12-06 00:21:40|202191.3|202101.3|202223.8|202069.8|202223.8|202101.3|202191|202069.8|3
1733444530000|2024-12-06 00:22:10|202262.7|202030.3|202263|202030.3|202283|202061.3|202225.7|201999|4
1733444540000|2024-12-06 00:22:20|202226.3|202061.3|202262.7|202030.3|202262.7|202061.3|202226.3|202030.3|2
1733444550000|2024-12-06 00:22:30|202223.8|202069.8|202223.8|202069.8|202223.8|202069.8|202223.8|202069.8|1
1733444570000|2024-12-06 00:22:50|202232.7|202059.3|202232.7|202059.3|202232.7|202059.3|202232.7|202059.3|1
1733444590000|2024-12-06 00:23:10|202189.6|202099.6|202189.6|202099.6|202189.6|202099.6|202189.6|202099.6|1
1733444600000|2024-12-06 00:23:20|202225.7|202061.3|202225.7|202061.3|202225.7|202061.3|202225.7|202061.3|1
1733444610000|2024-12-06 00:23:30|202262.7|202030.3|202262.7|202030.3|202262.7|202030.3|202262.7|202030.3|1
1733444630000|2024-12-06 00:23:50|202225.7|202061.3|202237.8|202055.8|202262.7|202061.3|202225.7|202030.3|3
1733444640000|2024-12-06 00:24:00|202189.6|202099.6|202189.6|202099.6|202189.6|202099.6|202189.6|202099.6|1
1733444670000|2024-12-06 00:24:30|202185.5|202095.5|202185.5|202095.5|202185.5|202095.5|202185.5|202095.5|1
1733444680000|2024-12-06 00:24:40|202189.6|202099.6|202189.6|202099.6|202189.6|202099.6|202189.6|202099.6|1
1733444700000|2024-12-06 00:25:00|202233.3|202058.9|202233|202058.9|202233.3|202058.9|202233|202058.9|2
1733444710000|2024-12-06 00:25:10|202240.7|202053.1|202229.3|202058|202240.7|202058|202229.3|202053.1|2
1733444730000|2024-12-06 00:25:30|202270|202023.7|202270|202023.7|202270|202023.7|202270|202023.7|1
1733444740000|2024-12-06 00:25:40|202229.3|202058|202189.7|202099.7|202229.3|202099.7|202189.7|202058|3
1733444750000|2024-12-06 00:25:50|202234.1|202058.1|202234.5|202058.1|202234.5|202058.1|202234.1|202058.1|2
1733444760000|2024-12-06 00:26:00|202241.8|202052.6|202241.8|202052.6|202241.8|202052.6|202241.8|202052.6|1
1733444770000|2024-12-06 00:26:10|202222.1|202069.8|202270.3|202023.7|202270.3|202069.8|202222.1|202023.7|2
1733444790000|2024-12-06 00:26:30|202230|202058|202222.3|202070.1|202230|202070.1|202222.3|202058|2
1733444800000|2024-12-06 00:26:40|202242.2|202052.8|202242.2|202052.8|202242.2|202052.8|202242.2|202052.8|1
1733444820000|2024-12-06 00:27:00|202222.3|202070.1|202222.3|202070.1|202222.3|202070.1|202222.3|202070.1|1
1733444830000|2024-12-06 00:27:10|202230|202058|202270.3|202023.7|202270.3|202058|202230|202023.7|2
1733444840000|2024-12-06 00:27:20|202230|202058|202230|202058|202230|202058|202230|202058|1
1733444850000|2024-12-06 00:27:30|202186|202096|202190.6|202100.6|202190.6|202100.6|202186|202096|2
1733444860000|2024-12-06 00:27:40|202235.3|202058.8|202235.6|202058.8|202235.6|202058.8|202235.3|202058.8|2
1733444870000|2024-12-06 00:27:50|202238.3|202057.8|202245.2|202052.1|202245.2|202057.8|202238.3|202052.1|3
1733444880000|2024-12-06 00:28:00|202274|202022.3|202274|202022.3|202274|202022.3|202274|202022.3|1
1733444890000|2024-12-06 00:28:10|202273.7|202022.7|202273.7|202022.7|202273.7|202022.7|202273.7|202022.7|1
1733444900000|2024-12-06 00:28:20|202220|202069|202192.7|202102.7|202220|202102.7|202192.7|202069|2
1733444910000|2024-12-06 00:28:30|202240.3|202057.3|202246.7|202051.7|202246.7|202057.3|202240.3|202051.7|3
1733444920000|2024-12-06 00:28:40|202246.2|202052|202246.2|202052|202246.2|202052|202246.2|202052|1
1733444930000|2024-12-06 00:28:50|202234.7|202058|202234.7|202058|202234.7|202058|202234.7|202058|1
1733444940000|2024-12-06 00:29:00|202274.3|202022|202274.7|202022|202274.7|202022|202274.3|202022|2
1733444950000|2024-12-06 00:29:10|202274|202022.3|202274|202022.3|202274|202022.3|202274|202022.3|1
1733444960000|2024-12-06 00:29:20|202246.5|202051.8|202246.3|202051.8|202246.5|202069.6|202226.8|202051.8|3
1733444990000|2024-12-06 00:29:50|202293|201995|202293|201995|202293|201995|202293|201995|1
1733445000000|2024-12-06 00:30:00|202291|201996|202273|202022.7|202291|202022.7|202273|201996|2
1733445010000|2024-12-06 00:30:10|202245.2|202051.5|202245.2|202051.5|202245.2|202051.5|202245.2|202051.5|1
1733445030000|2024-12-06 00:30:30|202225.6|202069.2|202225.6|202069.2|202225.6|202069.2|202225.6|202069.2|1
1733445040000|2024-12-06 00:30:40|202191.8|202101.8|202216.8|202047.8|202219|202101.8|202191.8|202047.5|4
1733445050000|2024-12-06 00:30:50|202176.1|202086.1|202176.1|202086.1|202176.1|202086.1|202176.1|202086.1|1
1733445070000|2024-12-06 00:31:10|202172.9|202082.9|202172.9|202082.9|202172.9|202082.9|202172.9|202082.9|1
1733445090000|2024-12-06 00:31:30|202174|202084|202214.6|202045.6|202214.6|202084|202174|202045.6|2
1733445100000|2024-12-06 00:31:40|202214.9|202045.1|202174.7|202084.7|202214.9|202084.7|202174.7|202045.1|2
1733445110000|2024-12-06 00:31:50|202214.9|202045.1|202214.9|202045.1|202214.9|202045.1|202214.9|202045.1|1
1733445120000|2024-12-06 00:32:00|202174.7|202084.7|202174.7|202084.7|202174.7|202084.7|202174.7|202084.7|1
1733445130000|2024-12-06 00:32:10|202174|202084|202174|202084|202174|202084|202174|202084|1
1733445150000|2024-12-06 00:32:30|202174.6|202084.6|202174.6|202084.6|202174.6|202084.6|202174.6|202084.6|1
1733445160000|2024-12-06 00:32:40|202174.5|202084.5|202174.5|202084.5|202174.5|202084.5|202174.5|202084.5|1
1733445170000|2024-12-06 00:32:50|202210.3|202049.3|202210|202049.7|202210.3|202049.7|202210|202049.3|2
1733445190000|2024-12-06 00:33:10|202243|202014|202243|202014|202243|202014|202243|202014|1
1733445200000|2024-12-06 00:33:20|202209.9|202049.5|202209.5|202049.9|202209.9|202049.9|202209.5|202049.5|2
1733445230000|2024-12-06 00:33:50|202173.5|202083.5|202173.5|202083.5|202173.5|202083.5|202173.5|202083.5|1
1733445250000|2024-12-06 00:34:10|202174|202084|202232.7|202026.3|202236.3|202084|202174|202025|5
1733445260000|2024-12-06 00:34:20|202214.2|202045.5|202214.2|202045.5|202214.2|202045.5|202214.2|202045.5|1
1733445270000|2024-12-06 00:34:30|202215.8|202045|202214|202045.7|202215.8|202045.7|202214|202045|2
1733445280000|2024-12-06 00:34:40|202215.5|202045.2|202211.3|202049.7|202215.5|202049.7|202211.3|202045.2|3
1733445290000|2024-12-06 00:34:50|202247|202014|202234.3|202026|202247|202026|202234.3|202014|2
1733445300000|2024-12-06 00:35:00|202175.4|202085.4|202232.3|202026.7|202234.3|202085.4|202175.4|202026|4
1733445310000|2024-12-06 00:35:10|202214|202045.7|202214|202045.7|202214|202045.7|202214|202045.7|1
1733445320000|2024-12-06 00:35:20|202174.6|202084.6|202214|202045.7|202214|202084.6|202174.6|202045.7|2
1733445330000|2024-12-06 00:35:30|202215.5|202045.2|202214|202045.7|202215.5|202045.7|202214|202045.2|2
1733445340000|2024-12-06 00:35:40|202241|202016|202247|202014|202247|202016|202241|202014|2
1733445350000|2024-12-06 00:35:50|202234.3|202026|202234.3|202026|202234.3|202026|202234.3|202026|1
1733445370000|2024-12-06 00:36:10|202216|202045.7|202215.8|202046|202216|202046|202215.8|202045.7|2
1733445380000|2024-12-06 00:36:20|202214.2|202046.5|202214.2|202046.5|202214.2|202046.5|202214.2|202046.5|1
1733445390000|2024-12-06 00:36:30|202215.8|202046|202215.8|202046|202218.2|202046|202215.8|202045|3
1733445400000|2024-12-06 00:36:40|202175.4|202085.4|202175.4|202085.4|202175.4|202085.4|202175.4|202085.4|1
1733445420000|2024-12-06 00:37:00|202175.5|202085.5|202216|202046.2|202246|202085.5|202175.5|202015|4
1733445430000|2024-12-06 00:37:10|202215.8|202046.5|202215.8|202046.5|202215.8|202046.5|202215.8|202046.5|1
1733445440000|2024-12-06 00:37:20|202176|202086|202176|202086|202176|202086|202176|202086|1
1733445450000|2024-12-06 00:37:30|202215.2|202047|202215.2|202047|202215.2|202047|202215.2|202047|1
1733445460000|2024-12-06 00:37:40|202243|202018|202233|202027.3|202243|202027.3|202233|202018|2
1733445480000|2024-12-06 00:38:00|202215|202046.7|202175.8|202085.8|202215|202085.8|202175.8|202046.7|2
1733445510000|2024-12-06 00:38:30|202215|202046.7|202215|202046.7|202215|202046.7|202215|202046.7|1
1733445520000|2024-12-06 00:38:40|202233|202027.3|202233|202027.3|202233|202027.3|202232.5|202026|3
1733445530000|2024-12-06 00:38:50|202214.7|202046.5|202213.2|202047|202214.7|202047|202213.2|202046.5|2
1733445540000|2024-12-06 00:39:00|202214.7|202046.5|202213.2|202047|202214.7|202047|202213.2|202046.5|2
1733445550000|2024-12-06 00:39:10|202214.7|202046.5|202214.7|202046.5|202214.7|202046.5|202214.7|202046.5|1
1733445560000|2024-12-06 00:39:20|202217.8|202045.5|202233|202027.3|202233|202046.5|202214.7|202027.3|3
1733445570000|2024-12-06 00:39:30|202232.5|202026|202232.5|202026|202232.5|202026|202232.5|202026|1
1733445590000|2024-12-06 00:39:50|202213.1|202046.8|202213.1|202046.8|202213.1|202046.8|202213.1|202046.8|1
1733445600000|2024-12-06 00:40:00|202214.5|202046.3|202213.1|202046.8|202214.5|202085.4|202175.4|202046.3|5
1733445610000|2024-12-06 00:40:10|202214.5|202046.3|202174.6|202084.6|202214.5|202084.6|202174.6|202046.3|5
1733445620000|2024-12-06 00:40:20|202174|202084|202174|202084|202174|202084|202174|202084|1
1733445640000|2024-12-06 00:40:40|202174.6|202084.6|202174.6|202084.6|202174.6|202084.6|202174.6|202084.6|1
1733445650000|2024-12-06 00:40:50|202173.8|202083.8|202211.6|202047.3|202211.6|202083.8|202173.8|202047.3|2
1733445660000|2024-12-06 00:41:00|202213.1|202046.8|202174.6|202084.6|202213.1|202084.6|202174.6|202046.8|2
1733445680000|2024-12-06 00:41:20|202174|202084|202171.3|202081.3|202174|202084|202171|202081|4
1733445700000|2024-12-06 00:41:40|202172.1|202082.1|202172.1|202082.1|202172.1|202082.1|202172.1|202082.1|1
1733445730000|2024-12-06 00:42:10|202171.3|202081.3|202171.3|202081.3|202171.3|202081.3|202171.3|202081.3|1
1733445750000|2024-12-06 00:42:30|202172.6|202082.6|202172.6|202082.6|202172.6|202082.6|202172.6|202082.6|1
1733445780000|2024-12-06 00:43:00|202171.3|202081.3|202171.3|202081.3|202171.3|202081.3|202171.3|202081.3|1
1733445800000|2024-12-06 00:43:20|202168.8|202078.8|202163.9|202073.9|202168.8|202078.8|202163.9|202073.9|2
1733445810000|2024-12-06 00:43:30|202163.7|202073.7|202172.6|202082.6|202172.6|202082.6|202163.7|202073.7|4
1733445840000|2024-12-06 00:44:00|202173.4|202083.4|202173.4|202083.4|202173.4|202083.4|202173.4|202083.4|1
1733445850000|2024-12-06 00:44:10|202173.5|202083.5|202173.5|202083.5|202173.5|202083.5|202173.5|202083.5|1
1733445860000|2024-12-06 00:44:20|202175.4|202085.4|202175.4|202085.4|202175.4|202085.4|202175.4|202085.4|1
1733445870000|2024-12-06 00:44:30|202175.5|202085.5|202175.5|202085.5|202175.5|202085.5|202175.5|202085.5|1
1733445890000|2024-12-06 00:44:50|202173.7|202083.7|202173.7|202083.7|202173.7|202083.7|202173.7|202083.7|1
1733445920000|2024-12-06 00:45:20|202175.4|202085.4|202175.4|202085.4|202175.4|202085.4|202175.4|202085.4|1
1733445950000|2024-12-06 00:45:50|202173.7|202083.7|202173.7|202083.7|202173.7|202083.7|202173.7|202083.7|1
1733445960000|2024-12-06 00:46:00|202175.5|202085.5|202175.5|202085.5|202175.5|202085.5|202175.5|202085.5|1
1733445970000|2024-12-06 00:46:10|202173.7|202083.7|202175.7|202085.7|202175.7|202085.7|202173.7|202083.7|2
1733446010000|2024-12-06 00:46:50|202173.7|202083.7|202173.7|202083.7|202173.7|202083.7|202173.7|202083.7|1
1733446020000|2024-12-06 00:47:00|202175.5|202085.5|202190|202100|202209.3|202100|202175.5|202053.3|7
1733446040000|2024-12-06 00:47:20|202193.9|202103.9|202193.9|202103.9|202193.9|202103.9|202193.9|202103.9|1
1733446070000|2024-12-06 00:47:50|202223|202069.7|202223|202069.7|202223|202069.7|202223|202069.7|1
1733446080000|2024-12-06 00:48:00|202192|202102|202223|202069.7|202223|202102|202192|202069.7|2
1733446090000|2024-12-06 00:48:10|202192.5|202102.5|202192.5|202102.5|202192.5|202102.5|202192.5|202102.5|1
1733446120000|2024-12-06 00:48:40|202223|202069.7|202223|202069.7|202223|202069.7|202223|202069.7|1
1733446130000|2024-12-06 00:48:50|202176.4|202068.3|202176.4|202086.4|202176.4|202086.4|202176.4|202068.3|2
1733446140000|2024-12-06 00:49:00|202177.2|202087.2|202177.6|202087.6|202177.8|202087.8|202177.2|202087.2|5
1733446150000|2024-12-06 00:49:10|202177.4|202087.4|202177.4|202087.4|202177.8|202087.8|202177.4|202087.4|4
1733446160000|2024-12-06 00:49:20|202207|202056.3|202175|202085|202207|202085|202175|202056.3|2
1733446180000|2024-12-06 00:49:40|202173.7|202083.7|202174.8|202084.8|202174.8|202084.8|202173.7|202083.7|2
1733446210000|2024-12-06 00:50:10|202168.7|202078.7|202163.1|202073.1|202168.7|202078.7|202163.1|202073.1|2
1733446230000|2024-12-06 00:50:30|202167|202077|202162.9|202072.9|202167|202077|202162.9|202072.9|2
1733446240000|2024-12-06 00:50:40|202162.5|202072.5|202182.9|202022.9|202182.9|202072.5|202162.5|202022.9|3
1733446250000|2024-12-06 00:50:50|202187.8|202027.8|202192.6|202041.9|202192.6|202067|202157|202027.8|6
1733446260000|2024-12-06 00:51:00|202193.1|202042.1|202192.6|202042.1|202193.1|202042.1|202192.6|202042.1|2
1733446290000|2024-12-06 00:51:30|202197|202019|202197|202019|202197|202019|202197|202019|1
1733446310000|2024-12-06 00:51:50|202161.1|202071.1|202193.3|202043.1|202193.3|202071.1|202161.1|202043.1|2
1733446340000|2024-12-06 00:52:20|202197|202019|202197|202019|202197|202019|202197|202019|1
1733446360000|2024-12-06 00:52:40|202161.2|202071.2|202162.8|202072.8|202162.8|202072.8|202160.5|202070.5|3
1733446370000|2024-12-06 00:52:50|202163.1|202073.1|202193.4|202043.2|202193.4|202073.1|202163.1|202043.2|2
1733446380000|2024-12-06 00:53:00|202162.9|202072.9|202163.3|202073.3|202193.2|202073.3|202162.9|202043.2|3
1733446390000|2024-12-06 00:53:10|202203|202029.5|202203|202029.5|202203|202029.5|202203|202029.5|1
1733446420000|2024-12-06 00:53:40|202162|202072|202174.9|202084.9|202176.2|202086.2|202162|202072|4
1733446430000|2024-12-06 00:53:50|202173.9|202083.9|202174.7|202084.7|202174.7|202084.7|202173.9|202083.9|2
1733446450000|2024-12-06 00:54:10|202173.9|202083.9|202172.2|202082.2|202173.9|202083.9|202172.2|202082.2|2
1733446460000|2024-12-06 00:54:20|202173.5|202083.5|202173.5|202083.5|202173.5|202083.5|202173.5|202083.5|1
1733446480000|2024-12-06 00:54:40|202174.9|202084.9|202174.9|202084.9|202174.9|202084.9|202174.9|202084.9|1
1733446490000|2024-12-06 00:54:50|202175|202085|202175|202085|202175|202085|202175|202085|1
1733446520000|2024-12-06 00:55:20|202173.7|202083.7|202173.7|202083.7|202173.7|202083.7|202173.7|202083.7|1
1733446530000|2024-12-06 00:55:30|202174.8|202084.8|202174.8|202084.8|202174.8|202084.8|202174.8|202084.8|1
1733446540000|2024-12-06 00:55:40|202176.1|202086.1|202176.1|202086.1|202176.1|202086.1|202176.1|202086.1|1
1733446560000|2024-12-06 00:56:00|202175.8|202085.8|202171|202081|202175.8|202085.8|202171|202081|4
1733446590000|2024-12-06 00:56:30|202173|202083|202173|202083|202173|202083|202173|202083|1
1733446600000|2024-12-06 00:56:40|202173.8|202083.8|202173.8|202083.8|202173.8|202083.8|202173.8|202083.8|1
1733446620000|2024-12-06 00:57:00|202173.5|202083.5|202172.4|202082.4|202173.5|202083.5|202172.4|202082.4|2
1733446640000|2024-12-06 00:57:20|202173.7|202083.7|202173.7|202083.7|202173.7|202083.7|202173.7|202083.7|1
1733446650000|2024-12-06 00:57:30|202172.9|202082.9|202158|202068|202172.9|202082.9|202154.9|202064.9|7
1733446660000|2024-12-06 00:57:40|202157.8|202067.8|202161.5|202071.5|202161.7|202071.7|202157.8|202067.8|5
1733446680000|2024-12-06 00:58:00|202161.7|202071.7|202161.7|202071.7|202161.7|202071.7|202161.7|202071.7|1
1733446690000|2024-12-06 00:58:10|202161.9|202071.9|202194|202039.5|202199.7|202071.9|202161.9|202028.3|3
1733446700000|2024-12-06 00:58:20|202166.4|202076.4|202184.8|202094.8|202184.8|202094.8|202166.4|202076.4|3
1733446710000|2024-12-06 00:58:30|202184.6|202094.6|202184.8|202094.8|202184.8|202094.8|202184.6|202094.6|2
1733446720000|2024-12-06 00:58:40|202184.6|202094.6|202184.6|202094.6|202184.6|202094.6|202184.6|202094.6|1
1733446730000|2024-12-06 00:58:50|202184.8|202094.8|202184.8|202094.8|202184.8|202094.8|202184.8|202094.8|1
1733446740000|2024-12-06 00:59:00|202188.5|202098.5|202188.5|202098.5|202188.5|202098.5|202188.5|202098.5|1
1733446750000|2024-12-06 00:59:10|202182.4|202092.4|202182.4|202092.4|202182.4|202092.4|202182.4|202092.4|1
1733446760000|2024-12-06 00:59:20|202181.7|202091.7|202178.9|202088.9|202181.7|202091.7|202178.9|202088.9|2
1733446780000|2024-12-06 00:59:40|202174.7|202084.7|202172.3|202082.3|202174.7|202084.7|202170.7|202080.7|4
1733446790000|2024-12-06 00:59:50|202171.5|202081.5|202170.7|202080.7|202171.5|202081.5|202170.7|202080.7|2
1733446800000|2024-12-06 01:00:00|202170.1|202080.1|202175.1|202085.1|202175.1|202085.1|202167.5|202077.5|7
1733446810000|2024-12-06 01:00:10|202173.7|202083.7|202172.8|202082.8|202176.3|202086.3|202165.3|202075.3|11
1733446820000|2024-12-06 01:00:20|202169|202079|202169.3|202079.3|202169.5|202079.5|202167.5|202077.5|6
1733446830000|2024-12-06 01:00:30|202167.3|202077.3|202169.5|202079.5|202170.3|202080.3|202167.3|202077.3|6
1733446840000|2024-12-06 01:00:40|202168.7|202078.7|202154.6|202064.6|202179.7|202089.7|202154.6|202064.6|8
1733446850000|2024-12-06 01:00:50|202153.9|202063.9|202121.1|202031.1|202154.1|202064.1|202121|202031|13
1733446860000|2024-12-06 01:01:00|202122.2|202032.2|202128.1|202038.1|202128.3|202038.3|202122.2|202032.2|9
1733446870000|2024-12-06 01:01:10|202126.8|202036.8|202128.4|202038.4|202128.4|202038.4|202126.8|202036.8|4
1733446880000|2024-12-06 01:01:20|202128.3|202038.3|202128.3|202038.3|202128.3|202038.3|202128.3|202038.3|1
1733446890000|2024-12-06 01:01:30|202130.4|202040.4|202124|202034|202130.4|202040.4|202123.5|202033.5|4
1733446900000|2024-12-06 01:01:40|202125|202035|202127|202037|202127|202037|202125|202035|4
1733446920000|2024-12-06 01:02:00|202131.3|202041.3|202132.1|202042.1|202142.9|202052.9|202131.3|202041.3|6
1733446930000|2024-12-06 01:02:10|202132.6|202042.6|202132.2|202042.2|202133.2|202043.2|202129.6|202039.6|10
1733446950000|2024-12-06 01:02:30|202126.8|202036.8|202140.8|202050.8|202141.2|202051.2|202126.8|202036.8|5
1733446980000|2024-12-06 01:03:00|202139.4|202049.4|202141.3|202051.3|202145.2|202055.2|202139.4|202049.4|6
1733447010000|2024-12-06 01:03:30|202144.4|202054.4|202144.4|202054.4|202144.4|202054.4|202144.4|202054.4|1
1733447020000|2024-12-06 01:03:40|202150.4|202060.4|202150.4|202060.4|202150.4|202060.4|202150.4|202060.4|1
1733447030000|2024-12-06 01:03:50|202148.9|202058.9|202140.4|202050.4|202148.9|202058.9|202140.4|202050.4|7
1733447040000|2024-12-06 01:04:00|202141.1|202051.1|202138|202048|202148.8|202058.8|202138|202048|6
1733447050000|2024-12-06 01:04:10|202150|202060|202150|202060|202150|202060|202150|202060|1
1733447060000|2024-12-06 01:04:20|202148.3|202058.3|202140.2|202050.2|202148.3|202058.3|202136.5|202046.5|5
1733447090000|2024-12-06 01:04:50|202148|202058|202148|202058|202148|202058|202148|202058|1
1733447100000|2024-12-06 01:05:00|202151.2|202061.2|202162.8|202072.8|202163.8|202073.8|202151.2|202061.2|9
1733447110000|2024-12-06 01:05:10|202163.2|202073.2|202163.2|202073.2|202163.2|202073.2|202163.2|202073.2|1
1733447120000|2024-12-06 01:05:20|202163.6|202073.6|202163.6|202073.6|202163.6|202073.6|202163.6|202073.6|1
1733447130000|2024-12-06 01:05:30|202163.5|202073.5|202164.8|202074.8|202166.5|202076.5|202163.5|202073.5|3
1733447150000|2024-12-06 01:05:50|202163.8|202073.8|202152.8|202062.8|202163.8|202073.8|202152.8|202062.8|2
1733447160000|2024-12-06 01:06:00|202153.2|202063.2|202154.3|202064.3|202166.2|202076.2|202153.2|202063.2|5
1733447180000|2024-12-06 01:06:20|202149.5|202059.5|202147.3|202057.3|202149.5|202059.5|202147.3|202057.3|2
1733447190000|2024-12-06 01:06:30|202145.6|202055.6|202147.6|202057.6|202150.5|202060.5|202145.6|202055.6|7
1733447200000|2024-12-06 01:06:40|202147.9|202057.9|202149.5|202059.5|202149.5|202059.5|202147.2|202057.2|6
1733447210000|2024-12-06 01:06:50|202148.7|202058.7|202149.7|202059.7|202149.7|202059.7|202147.9|202057.9|8
1733447220000|2024-12-06 01:07:00|202154.2|202064.2|202161.7|202071.7|202170.9|202080.9|202154.2|202064.2|7
1733447230000|2024-12-06 01:07:10|202159.5|202069.5|202160.5|202070.5|202160.5|202070.5|202159.1|202069.1|4
1733447240000|2024-12-06 01:07:20|202163.4|202073.4|202155.4|202065.4|202167.4|202077.4|202155.4|202065.4|5
1733447250000|2024-12-06 01:07:30|202155.8|202065.8|202161.4|202071.4|202168.7|202078.7|202155.8|202065.8|6
1733447260000|2024-12-06 01:07:40|202158.2|202068.2|202168.5|202078.5|202168.5|202078.5|202151.3|202061.3|4
1733447270000|2024-12-06 01:07:50|202163.5|202073.5|202161.5|202071.5|202166.3|202076.3|202160.8|202070.8|9
1733447280000|2024-12-06 01:08:00|202166.7|202076.7|202169.7|202079.7|202173.5|202083.5|202166.7|202076.7|5
1733447290000|2024-12-06 01:08:10|202169.6|202079.6|202159|202069|202169.6|202079.6|202159|202069|3
1733447310000|2024-12-06 01:08:30|202163|202073|202163|202073|202163|202073|202163|202073|1
1733447320000|2024-12-06 01:08:40|202162|202072|202173.8|202083.8|202173.8|202083.8|202162|202072|4
1733447330000|2024-12-06 01:08:50|202171.8|202081.8|202171|202081|202171.8|202081.8|202171|202081|2
1733447340000|2024-12-06 01:09:00|202170.3|202080.3|202160.9|202070.9|202180|202090|202160.9|202070.9|6
1733447350000|2024-12-06 01:09:10|202167.6|202077.6|202157|202067|202167.6|202077.6|202157|202067|3
1733447360000|2024-12-06 01:09:20|202157.7|202067.7|202157.7|202067.7|202157.7|202067.7|202157.7|202067.7|1
1733447380000|2024-12-06 01:09:40|202156.5|202066.5|202155.5|202065.5|202156.5|202066.5|202155.5|202065.5|2
1733447390000|2024-12-06 01:09:50|202156|202066|202165.8|202075.8|202165.8|202075.8|202156|202066|2
1733447400000|2024-12-06 01:10:00|202153|202063|202149.5|202059.5|202164.3|202074.3|202149|202059|9
1733447410000|2024-12-06 01:10:10|202146.6|202056.6|202133.3|202043.3|202146.6|202056.6|202133.3|202043.3|5
1733447420000|2024-12-06 01:10:20|202129.8|202039.8|202131.9|202041.9|202131.9|202041.9|202129.4|202039.4|3
1733447450000|2024-12-06 01:10:50|202130.8|202040.8|202130.8|202040.8|202130.8|202040.8|202130.8|202040.8|1
1733447460000|2024-12-06 01:11:00|202138.2|202048.2|202141.8|202051.8|202145.4|202055.4|202138.2|202048.2|7
1733447470000|2024-12-06 01:11:10|202141|202051|202128.6|202038.6|202141|202051|202127.7|202037.7|5
1733447480000|2024-12-06 01:11:20|202133.1|202043.1|202133.1|202043.1|202133.1|202043.1|202133.1|202043.1|1
1733447490000|2024-12-06 01:11:30|202132.3|202042.3|202131.3|202041.3|202132.3|202042.3|202120.6|202030.6|5
1733447510000|2024-12-06 01:11:50|202128.5|202038.5|202134|202044|202134|202044|202119.6|202029.6|6
1733447520000|2024-12-06 01:12:00|202134.1|202044.1|202134.9|202044.9|202140.3|202050.3|202134.1|202044.1|4
1733447530000|2024-12-06 01:12:10|202131.3|202041.3|202124.3|202034.3|202131.3|202041.3|202124.3|202034.3|2
1733447540000|2024-12-06 01:12:20|202124.5|202034.5|202129|202039|202129|202039|202124.3|202034.3|3
1733447550000|2024-12-06 01:12:30|202129.3|202039.3|202128.5|202038.5|202133.3|202043.3|202128.5|202038.5|7
1733447560000|2024-12-06 01:12:40|202130.7|202040.7|202129.4|202039.4|202130.7|202040.7|202129.4|202039.4|2
1733447570000|2024-12-06 01:12:50|202130.6|202040.6|202131.6|202041.6|202134.2|202044.2|202130.6|202040.6|4
1733447580000|2024-12-06 01:13:00|202137.7|202047.7|202157.6|202067.6|202165.9|202075.9|202137.7|202047.7|10
1733447600000|2024-12-06 01:13:20|202160.4|202070.4|202159.5|202069.5|202161.2|202071.2|202159.5|202069.5|4
1733447610000|2024-12-06 01:13:30|202157|202067|202154.3|202064.3|202157|202067|202151.8|202061.8|3
1733447630000|2024-12-06 01:13:50|202152.8|202062.8|202154.3|202064.3|202156|202066|202151.9|202061.9|7
1733447640000|2024-12-06 01:14:00|202157.4|202067.4|202148.4|202058.4|202157.4|202067.4|202137.4|202047.4|7
1733447660000|2024-12-06 01:14:20|202147|202057|202157.8|202067.8|202167.4|202077.4|202147|202057|4
1733447670000|2024-12-06 01:14:30|202156|202066|202161.3|202071.3|202161.3|202071.3|202156|202066|2
1733447680000|2024-12-06 01:14:40|202157.4|202067.4|202157.4|202067.4|202157.4|202067.4|202157.4|202067.4|1
1733447700000|2024-12-06 01:15:00|202159.3|202069.3|202146|202056|202159.3|202069.3|202146|202056|3
1733447720000|2024-12-06 01:15:20|202153|202063|202169.5|202079.5|202169.5|202079.5|202153|202063|5
1733447730000|2024-12-06 01:15:30|202173.4|202083.4|202164.7|202074.7|202179.7|202089.7|202162.5|202072.5|7
1733447740000|2024-12-06 01:15:40|202163.2|202073.2|202151.6|202061.6|202163.2|202073.2|202151.6|202061.6|5
1733447750000|2024-12-06 01:15:50|202152.6|202062.6|202165.1|202075.1|202167|202077|202152.6|202062.6|3
1733447760000|2024-12-06 01:16:00|202167.1|202077.1|202161.2|202071.2|202170.2|202080.2|202161.2|202071.2|4
1733447770000|2024-12-06 01:16:10|202161.5|202071.5|202158.6|202068.6|202161.5|202071.5|202158.5|202068.5|5
1733447780000|2024-12-06 01:16:20|202161.8|202071.8|202165|202075|202165|202075|202161.6|202071.6|4
1733447790000|2024-12-06 01:16:30|202164.3|202074.3|202133.6|202043.6|202164.3|202074.3|202133.6|202043.6|5
1733447800000|2024-12-06 01:16:40|202132.1|202042.1|202131.6|202041.6|202132.6|202042.6|202131.6|202041.6|5
1733447810000|2024-12-06 01:16:50|202131.7|202041.7|202144.3|202054.3|202144.3|202054.3|202131.7|202041.7|9
1733447820000|2024-12-06 01:17:00|202143.7|202053.7|202136.8|202046.8|202143.7|202053.7|202136.8|202046.8|4
1733447830000|2024-12-06 01:17:10|202139.5|202049.5|202145.7|202055.7|202145.7|202055.7|202139.5|202049.5|5
1733447840000|2024-12-06 01:17:20|202144.7|202054.7|202152.7|202062.7|202152.7|202062.7|202144.7|202054.7|4
1733447860000|2024-12-06 01:17:40|202150.2|202060.2|202148.3|202058.3|202150.2|202060.2|202144.9|202054.9|4
1733447870000|2024-12-06 01:17:50|202149.5|202059.5|202149.5|202059.5|202149.5|202059.5|202149.5|202059.5|1
1733447880000|2024-12-06 01:18:00|202150.2|202060.2|202148.9|202058.9|202150.3|202060.3|202148.6|202058.6|4
1733447890000|2024-12-06 01:18:10|202149.4|202059.4|202149.4|202059.4|202149.4|202059.4|202149.4|202059.4|1
1733447900000|2024-12-06 01:18:20|202153.5|202063.5|202168.8|202078.8|202168.8|202078.8|202152.7|202062.7|5
1733447910000|2024-12-06 01:18:30|202166.2|202076.2|202163.1|202073.1|202166.2|202076.2|202151.9|202061.9|8
1733447920000|2024-12-06 01:18:40|202162.6|202072.6|202162.6|202072.6|202162.6|202072.6|202162.6|202072.6|1
1733447940000|2024-12-06 01:19:00|202164.8|202074.8|202161|202071|202166.1|202076.1|202161|202071|5
1733447960000|2024-12-06 01:19:20|202161.3|202071.3|202161.8|202071.8|202163.5|202073.5|202161.3|202071.3|4
1733447970000|2024-12-06 01:19:30|202160.8|202070.8|202160.8|202070.8|202160.8|202070.8|202160.8|202070.8|1
1733447980000|2024-12-06 01:19:40|202160|202070|202157.8|202067.8|202160|202070|202157.8|202067.8|2
1733448000000|2024-12-06 01:20:00|202157.3|202067.3|202157.3|202067.3|202157.3|202067.3|202157.3|202067.3|1
1733448010000|2024-12-06 01:20:10|202159|202069|202166.8|202076.8|202173.2|202083.2|202159|202069|7
1733448020000|2024-12-06 01:20:20|202169.2|202079.2|202172|202082|202172|202082|202169.2|202079.2|3
1733448030000|2024-12-06 01:20:30|202169.9|202079.9|202172.5|202082.5|202172.5|202082.5|202169.9|202079.9|3
1733448040000|2024-12-06 01:20:40|202170.2|202080.2|202178.2|202088.2|202178.2|202088.2|202161.2|202071.2|4
1733448050000|2024-12-06 01:20:50|202179|202089|202178.9|202088.9|202179|202089|202178.9|202088.9|2
1733448060000|2024-12-06 01:21:00|202177.9|202087.9|202172.5|202082.5|202178.9|202088.9|202170.4|202080.4|6
1733448080000|2024-12-06 01:21:20|202174.8|202084.8|202174.8|202084.8|202174.8|202084.8|202174.8|202084.8|1
1733448090000|2024-12-06 01:21:30|202170.2|202080.2|202169|202079|202170.2|202080.2|202169|202079|2
1733448100000|2024-12-06 01:21:40|202164.4|202074.4|202164.4|202074.4|202164.4|202074.4|202164.4|202074.4|1
1733448120000|2024-12-06 01:22:00|202167.3|202077.3|202190.2|202100.2|202192|202102|202167.3|202077.3|12
1733448130000|2024-12-06 01:22:10|202188.9|202098.9|202188.9|202098.9|202188.9|202098.9|202187.1|202097.1|4
1733448160000|2024-12-06 01:22:40|202194|202104|202190.5|202100.5|202194|202104|202190.5|202100.5|2
1733448180000|2024-12-06 01:23:00|202189.5|202099.5|202186.9|202096.9|202189.5|202099.5|202185.3|202095.3|4
1733448190000|2024-12-06 01:23:10|202188.6|202098.6|202201.1|202111.1|202201.1|202111.1|202186.9|202096.9|4
1733448200000|2024-12-06 01:23:20|202203.1|202113.1|202201.6|202111.6|202203.1|202113.1|202200.2|202110.2|3
1733448210000|2024-12-06 01:23:30|202199.1|202109.1|202196.8|202106.8|202199.1|202109.1|202195.8|202105.8|3
1733448220000|2024-12-06 01:23:40|202195.8|202105.8|202195.1|202105.1|202195.8|202105.8|202195.1|202105.1|2
1733448230000|2024-12-06 01:23:50|202196.8|202106.8|202198.6|202108.6|202200.4|202110.4|202196.8|202106.8|6
1733448240000|2024-12-06 01:24:00|202198.1|202108.1|202196.4|202106.4|202198.1|202108.1|202196.4|202106.4|2
1733448250000|2024-12-06 01:24:10|202200.2|202110.2|202199.8|202109.8|202202.4|202112.4|202199.8|202109.8|3
1733448290000|2024-12-06 01:24:50|202207.5|202117.5|202207.5|202117.5|202207.5|202117.5|202207.5|202117.5|1
1733448300000|2024-12-06 01:25:00|202201|202111|202185.2|202095.2|202201|202111|202185.2|202095.2|2
1733448310000|2024-12-06 01:25:10|202185.5|202095.5|202185.5|202095.5|202185.5|202095.5|202185.5|202095.5|1
1733448320000|2024-12-06 01:25:20|202185.2|202095.2|202130|202040|202185.2|202095.2|202130|202040|13
1733448330000|2024-12-06 01:25:30|202129.8|202039.8|202130.1|202040.1|202132.6|202042.6|202129.8|202039.8|3
1733448340000|2024-12-06 01:25:40|202130|202040|202131.3|202041.3|202131.3|202041.3|202130|202040|4
1733448350000|2024-12-06 01:25:50|202133.8|202043.8|202132.3|202042.3|202133.8|202043.8|202132.1|202042.1|3
1733448360000|2024-12-06 01:26:00|202133.4|202043.4|202147.3|202057.3|202147.3|202057.3|202132.3|202042.3|4
1733448370000|2024-12-06 01:26:10|202144.7|202054.7|202138|202048|202144.7|202054.7|202137.8|202047.8|5
1733448380000|2024-12-06 01:26:20|202137.8|202047.8|202137.8|202047.8|202137.8|202047.8|202137.8|202047.8|1
1733448390000|2024-12-06 01:26:30|202143.3|202053.3|202141.7|202051.7|202147.9|202057.9|202141.7|202051.7|5
1733448400000|2024-12-06 01:26:40|202144.4|202054.4|202145.8|202055.8|202145.8|202055.8|202144.4|202054.4|3
1733448420000|2024-12-06 01:27:00|202148.2|202058.2|202158.5|202068.5|202158.5|202068.5|202148.2|202058.2|5
1733448430000|2024-12-06 01:27:10|202155.8|202065.8|202141.4|202051.4|202155.8|202065.8|202141.1|202051.1|5
1733448440000|2024-12-06 01:27:20|202144.2|202054.2|202144.2|202054.2|202144.2|202054.2|202144.2|202054.2|1
1733448450000|2024-12-06 01:27:30|202145.6|202055.6|202145|202055|202153|202063|202145|202055|5
1733448460000|2024-12-06 01:27:40|202148.1|202058.1|202145.4|202055.4|202148.1|202058.1|202144.3|202054.3|3
1733448470000|2024-12-06 01:27:50|202145|202055|202145|202055|202145|202055|202145|202055|1
1733448480000|2024-12-06 01:28:00|202148.1|202058.1|202149.4|202059.4|202149.4|202059.4|202148.1|202058.1|2
1733448490000|2024-12-06 01:28:10|202152.2|202062.2|202159.8|202069.8|202171.6|202081.6|202152.2|202062.2|8
1733448500000|2024-12-06 01:28:20|202157.5|202067.5|202159.1|202069.1|202162.3|202072.3|202149.2|202059.2|6
1733448510000|2024-12-06 01:28:30|202162.6|202072.6|202166.8|202076.8|202167.8|202077.8|202162.6|202072.6|5
1733448520000|2024-12-06 01:28:40|202164.3|202074.3|202165.6|202075.6|202165.6|202075.6|202157.1|202067.1|6
1733448530000|2024-12-06 01:28:50|202164.6|202074.6|202163.1|202073.1|202164.6|202074.6|202163.1|202073.1|2
1733448540000|2024-12-06 01:29:00|202163.8|202073.8|202162.5|202072.5|202163.8|202073.8|202159.5|202069.5|8
1733448550000|2024-12-06 01:29:10|202163.5|202073.5|202167.4|202077.4|202170.5|202080.5|202163.2|202073.2|7
1733448560000|2024-12-06 01:29:20|202164.2|202074.2|202165.3|202075.3|202165.3|202075.3|202160|202070|5
1733448580000|2024-12-06 01:29:40|202161.8|202071.8|202159.2|202069.2|202161.8|202071.8|202159.2|202069.2|2
1733448600000|2024-12-06 01:30:00|202154.3|202064.3|202169.3|202079.3|202174.6|202084.6|202154.3|202064.3|15
1733448610000|2024-12-06 01:30:10|202167.3|202077.3|202163.8|202073.8|202167.3|202077.3|202161.5|202071.5|3
1733448620000|2024-12-06 01:30:20|202161.3|202071.3|202162.2|202072.2|202164.2|202074.2|202159.8|202069.8|5
1733448650000|2024-12-06 01:30:50|202161.5|202071.5|202161.5|202071.5|202161.5|202071.5|202161.5|202071.5|1
1733448660000|2024-12-06 01:31:00|202166.5|202076.5|202162|202072|202167.7|202077.7|202162|202072|6
1733448690000|2024-12-06 01:31:30|202163.9|202073.9|202166.7|202076.7|202172|202082|202163.9|202073.9|9
1733448700000|2024-12-06 01:31:40|202164.6|202074.6|202158.7|202068.7|202164.6|202074.6|202158.7|202068.7|2
1733448710000|2024-12-06 01:31:50|202156.7|202066.7|202156.7|202066.7|202156.7|202066.7|202156.7|202066.7|1
1733448720000|2024-12-06 01:32:00|202154.3|202064.3|202166.8|202076.8|202183.3|202093.3|202154.3|202064.3|12
1733448730000|2024-12-06 01:32:10|202168.3|202078.3|202158.5|202068.5|202168.3|202078.3|202158.5|202068.5|8
1733448740000|2024-12-06 01:32:20|202162.8|202072.8|202162.8|202072.8|202162.8|202072.8|202162.8|202072.8|1
1733448750000|2024-12-06 01:32:30|202166.8|202076.8|202173.6|202083.6|202177.1|202087.1|202166.8|202076.8|10
1733448760000|2024-12-06 01:32:40|202171.7|202081.7|202171.7|202081.7|202172.5|202082.5|202169.2|202079.2|4
1733448770000|2024-12-06 01:32:50|202169.6|202079.6|202162.8|202072.8|202172.1|202082.1|202162.8|202072.8|6
1733448780000|2024-12-06 01:33:00|202164.7|202074.7|202165|202075|202171.4|202081.4|202164.7|202074.7|7
1733448800000|2024-12-06 01:33:20|202167.5|202077.5|202170.2|202080.2|202170.2|202080.2|202167.5|202077.5|2
1733448810000|2024-12-06 01:33:30|202168.1|202078.1|202163|202073|202168.1|202078.1|202157.1|202067.1|9
1733448820000|2024-12-06 01:33:40|202162.6|202072.6|202162.8|202072.8|202162.8|202072.8|202159.1|202069.1|6
1733448830000|2024-12-06 01:33:50|202162|202072|202162.4|202072.4|202162.4|202072.4|202157|202067|5
1733448850000|2024-12-06 01:34:10|202159.8|202069.8|202159.3|202069.3|202159.8|202069.8|202148.5|202058.5|4
1733448860000|2024-12-06 01:34:20|202161.5|202071.5|202150.1|202060.1|202161.5|202071.5|202150.1|202060.1|4
1733448870000|2024-12-06 01:34:30|202152.3|202062.3|202158.3|202068.3|202158.3|202068.3|202152.3|202062.3|2
1733448890000|2024-12-06 01:34:50|202157.7|202067.7|202153|202063|202158|202068|202153|202063|4
1733448900000|2024-12-06 01:35:00|202154.9|202064.9|202144.2|202054.2|202154.9|202064.9|202144.2|202054.2|4
1733448910000|2024-12-06 01:35:10|202146.3|202056.3|202158.8|202068.8|202164|202074|202146.3|202056.3|5
1733448920000|2024-12-06 01:35:20|202158.3|202068.3|202150.1|202060.1|202158.3|202068.3|202146.9|202056.9|7
1733448930000|2024-12-06 01:35:30|202152.2|202062.2|202157.9|202067.9|202162.4|202072.4|202152.2|202062.2|4
1733448940000|2024-12-06 01:35:40|202159.4|202069.4|202163.1|202073.1|202165.1|202075.1|202159.4|202069.4|5
1733448960000|2024-12-06 01:36:00|202163.8|202073.8|202166.5|202076.5|202166.5|202076.5|202163.8|202073.8|2
1733448970000|2024-12-06 01:36:10|202168.5|202078.5|202163.4|202073.4|202178.3|202088.3|202162.1|202072.1|11
1733448980000|2024-12-06 01:36:20|202163.8|202073.8|202161.1|202071.1|202166.1|202076.1|202161.1|202071.1|6
1733448990000|2024-12-06 01:36:30|202169.4|202079.4|202169.4|202079.4|202169.4|202079.4|202169.4|202079.4|1
1733449000000|2024-12-06 01:36:40|202166.5|202076.5|202161.1|202071.1|202166.5|202076.5|202158.7|202068.7|4
1733449010000|2024-12-06 01:36:50|202163.2|202073.2|202167.9|202077.9|202167.9|202077.9|202163.2|202073.2|5
1733449020000|2024-12-06 01:37:00|202166.7|202076.7|202167.7|202077.7|202167.7|202077.7|202166.7|202076.7|2
1733449030000|2024-12-06 01:37:10|202168.7|202078.7|202169.3|202079.3|202172.9|202082.9|202168.7|202078.7|4
1733449040000|2024-12-06 01:37:20|202173.7|202083.7|202175.5|202085.5|202175.5|202085.5|202173.7|202083.7|2
1733449050000|2024-12-06 01:37:30|202173.5|202083.5|202177.5|202087.5|202180.8|202090.8|202168|202078|5
1733449060000|2024-12-06 01:37:40|202175.3|202085.3|202166.8|202076.8|202175.3|202085.3|202165.5|202075.5|3
1733449070000|2024-12-06 01:37:50|202171.6|202081.6|202174.9|202084.9|202174.9|202084.9|202171.6|202081.6|2
1733449080000|2024-12-06 01:38:00|202172.9|202082.9|202166.1|202076.1|202172.9|202082.9|202163.7|202073.7|6
1733449090000|2024-12-06 01:38:10|202167.6|202077.6|202168.4|202078.4|202168.4|202078.4|202167.6|202077.6|2
1733449100000|2024-12-06 01:38:20|202168.6|202078.6|202168.6|202078.6|202168.6|202078.6|202168.6|202078.6|1
1733449110000|2024-12-06 01:38:30|202170.3|202080.3|202170.3|202080.3|202170.3|202080.3|202170.3|202080.3|1
1733449120000|2024-12-06 01:38:40|202170|202080|202170|202080|202170|202080|202170|202080|1
1733449130000|2024-12-06 01:38:50|202164|202074|202158.7|202068.7|202164|202074|202158.7|202068.7|3
1733449140000|2024-12-06 01:39:00|202162.6|202072.6|202160.9|202070.9|202162.6|202072.6|202160.9|202070.9|2
1733449150000|2024-12-06 01:39:10|202161.2|202071.2|202161.2|202071.2|202161.2|202071.2|202161.2|202071.2|1
1733449160000|2024-12-06 01:39:20|202162.4|202072.4|202163.7|202073.7|202163.7|202073.7|202162.4|202072.4|2
1733449170000|2024-12-06 01:39:30|202163|202073|202169.3|202079.3|202169.3|202079.3|202163|202073|5
1733449180000|2024-12-06 01:39:40|202172.1|202082.1|202167.4|202077.4|202172.1|202082.1|202167.4|202077.4|2
1733449210000|2024-12-06 01:40:10|202168.9|202078.9|202181.8|202091.8|202186.1|202096.1|202168.9|202078.9|4
1733449220000|2024-12-06 01:40:20|202177.8|202087.8|202179.1|202089.1|202179.1|202089.1|202177.8|202087.8|2
1733449230000|2024-12-06 01:40:30|202181.2|202091.2|202183|202093|202183|202093|202181.2|202091.2|2
1733449250000|2024-12-06 01:40:50|202180.7|202090.7|202186.5|202096.5|202186.5|202096.5|202180.7|202090.7|2
1733449260000|2024-12-06 01:41:00|202186.9|202096.9|202190.3|202100.3|202190.3|202100.3|202185.7|202095.7|6
1733449270000|2024-12-06 01:41:10|202190|202100|202186.9|202096.9|202190|202100|202183.5|202093.5|3
1733449290000|2024-12-06 01:41:30|202184.9|202094.9|202183.8|202093.8|202184.9|202094.9|202173.9|202083.9|6
1733449300000|2024-12-06 01:41:40|202183.6|202093.6|202183.6|202093.6|202183.6|202093.6|202183.6|202093.6|1
1733449310000|2024-12-06 01:41:50|202184.4|202094.4|202187|202097|202195.1|202105.1|202184.4|202094.4|3
1733449320000|2024-12-06 01:42:00|202191.5|202101.5|202189.2|202099.2|202200.9|202110.9|202185.4|202095.4|7
1733449330000|2024-12-06 01:42:10|202192|202102|202177.3|202087.3|202196.7|202106.7|202177.3|202087.3|10
1733449340000|2024-12-06 01:42:20|202177.1|202087.1|202177.1|202087.1|202177.1|202087.1|202177.1|202087.1|1
1733449350000|2024-12-06 01:42:30|202179|202089|202179|202089|202179|202089|202179|202089|1
1733449370000|2024-12-06 01:42:50|202183|202093|202183|202093|202183|202093|202183|202093|1
1733449380000|2024-12-06 01:43:00|202180.9|202090.9|202192.5|202102.5|202192.5|202102.5|202180.9|202090.9|2
1733449390000|2024-12-06 01:43:10|202195.5|202105.5|202202.4|202112.4|202206.7|202116.7|202192.9|202102.9|10
1733449400000|2024-12-06 01:43:20|202206.5|202116.5|202206|202116|202206.5|202116.5|202202.4|202112.4|4
1733449420000|2024-12-06 01:43:40|202208.8|202118.8|202214.3|202124.3|202216.2|202126.2|202208.8|202118.8|3
1733449430000|2024-12-06 01:43:50|202216.4|202126.4|202213.3|202123.3|202217.3|202127.3|202208.6|202118.6|5
1733449440000|2024-12-06 01:44:00|202212.1|202122.1|202210.5|202120.5|202212.1|202122.1|202210.5|202120.5|2
1733449460000|2024-12-06 01:44:20|202213.1|202123.1|202216.5|202126.5|202220.1|202130.1|202203.1|202113.1|7
1733449470000|2024-12-06 01:44:30|202219.6|202129.6|202217.7|202127.7|202221|202131|202217.7|202127.7|4
1733449510000|2024-12-06 01:45:10|202212.5|202122.5|202222.6|202132.6|202225.7|202135.7|202212.5|202122.5|4
1733449520000|2024-12-06 01:45:20|202223.6|202133.6|202224.5|202134.5|202225.2|202135.2|202223.6|202133.6|3
1733449560000|2024-12-06 01:46:00|202220.5|202130.5|202220.5|202130.5|202220.5|202130.5|202220.5|202130.5|1
1733449570000|2024-12-06 01:46:10|202226|202136|202261.5|202171.5|202265.6|202175.6|202226|202136|6
1733449580000|2024-12-06 01:46:20|202262.7|202172.7|202260.7|202170.7|202266.6|202176.6|202260.7|202170.7|8
1733449590000|2024-12-06 01:46:30|202260.6|202170.6|202262.8|202172.8|202262.8|202172.8|202260.6|202170.6|2
1733449600000|2024-12-06 01:46:40|202260.7|202170.7|202259.7|202169.7|202260.7|202170.7|202249.9|202159.9|6
1733449610000|2024-12-06 01:46:50|202258.9|202168.9|202256.1|202166.1|202258.9|202168.9|202249.9|202159.9|6
1733449620000|2024-12-06 01:47:00|202254|202164|202255|202165|202255|202165|202247.5|202157.5|5
1733449640000|2024-12-06 01:47:20|202254.9|202164.9|202254.9|202164.9|202254.9|202164.9|202254.9|202164.9|1
1733449650000|2024-12-06 01:47:30|202256.2|202166.2|202260.7|202170.7|202262.4|202172.4|202245.4|202155.4|8
1733449660000|2024-12-06 01:47:40|202260.6|202170.6|202277.8|202187.8|202278.6|202188.6|202260.5|202170.5|6
1733449670000|2024-12-06 01:47:50|202279|202189|202276.5|202186.5|202291.2|202201.2|202272.3|202182.3|12
1733449680000|2024-12-06 01:48:00|202278.3|202188.3|202281.6|202191.6|202288.6|202198.6|202278.3|202188.3|10
1733449690000|2024-12-06 01:48:10|202281.7|202191.7|202281.7|202191.7|202281.7|202191.7|202281.7|202191.7|1
1733449700000|2024-12-06 01:48:20|202278.7|202188.7|202285.6|202195.6|202285.6|202195.6|202278.7|202188.7|6
1733449710000|2024-12-06 01:48:30|202285.5|202195.5|202285.5|202195.5|202285.5|202195.5|202285.5|202195.5|1
1733449730000|2024-12-06 01:48:50|202284.5|202194.5|202281.9|202191.9|202286.2|202196.2|202279|202189|15
1733449740000|2024-12-06 01:49:00|202280.2|202190.2|202286.8|202196.8|202289.5|202199.5|202277.5|202187.5|24
1733449750000|2024-12-06 01:49:10|202290.6|202200.6|202290.7|202200.7|202295|202205|202282.2|202192.2|17
1733449760000|2024-12-06 01:49:20|202288.6|202198.6|202297.8|202207.8|202298.3|202208.3|202288.6|202198.6|4
1733449770000|2024-12-06 01:49:30|202296.6|202206.6|202294.3|202204.3|202296.6|202206.6|202294.3|202204.3|2
1733449780000|2024-12-06 01:49:40|202296.3|202206.3|202303.7|202213.7|202303.7|202213.7|202294.4|202204.4|6
1733449790000|2024-12-06 01:49:50|202303|202213|202305.1|202215.1|202306.8|202216.8|202294.1|202204.1|11
1733449800000|2024-12-06 01:50:00|202306.4|202216.4|202298.6|202208.6|202306.4|202216.4|202294.8|202204.8|14
1733449810000|2024-12-06 01:50:10|202300.7|202210.7|202295.9|202205.9|202309.5|202219.5|202292.1|202202.1|31
1733449820000|2024-12-06 01:50:20|202298.5|202208.5|202310.4|202220.4|202317.2|202227.2|202287.2|202197.2|10
1733449830000|2024-12-06 01:50:30|202309.9|202219.9|202314.8|202224.8|202319.3|202229.3|202309.6|202219.6|24
1733449840000|2024-12-06 01:50:40|202311.5|202221.5|202312.2|202222.2|202316.4|202226.4|202310.9|202220.9|28
1733449850000|2024-12-06 01:50:50|202311.9|202221.9|202312.6|202222.6|202314.7|202224.7|202308.1|202218.1|27
1733449860000|2024-12-06 01:51:00|202311.2|202221.2|202313.2|202223.2|202313.9|202223.9|202302.8|202212.8|24
1733449870000|2024-12-06 01:51:10|202312.1|202222.1|202320.9|202230.9|202323.1|202233.1|202307.8|202217.8|29
1733449880000|2024-12-06 01:51:20|202317.5|202227.5|202322.9|202232.9|202322.9|202232.9|202313.6|202223.6|19
1733449890000|2024-12-06 01:51:30|202323.1|202233.1|202348.9|202258.9|202350|202260|202319.9|202229.9|18
1733449900000|2024-12-06 01:51:40|202348.6|202258.6|202338.9|202248.9|202358.8|202268.8|202338.9|202248.9|14
1733449910000|2024-12-06 01:51:50|202339.1|202249.1|202344.1|202254.1|202344.1|202254.1|202339.1|202249.1|3
1733449920000|2024-12-06 01:52:00|202340.7|202250.7|202355|202265|202355|202265|202340.7|202250.7|8
1733449930000|2024-12-06 01:52:10|202353|202263|202351.3|202261.3|202354.8|202264.8|202344.7|202254.7|8
1733449940000|2024-12-06 01:52:20|202347.5|202257.5|202328.8|202238.8|202348.7|202258.7|202323.3|202233.3|7
1733449950000|2024-12-06 01:52:30|202329.4|202239.4|202328.8|202238.8|202334.9|202244.9|202324.3|202234.3|8
1733449960000|2024-12-06 01:52:40|202332.4|202242.4|202340.7|202250.7|202340.7|202250.7|202332.4|202242.4|8
1733449970000|2024-12-06 01:52:50|202339.2|202249.2|202328|202238|202339.2|202249.2|202326.2|202236.2|4
1733449980000|2024-12-06 01:53:00|202330.3|202240.3|202347.5|202257.5|202347.5|202257.5|202330.3|202240.3|6
1733449990000|2024-12-06 01:53:10|202349|202259|202344.6|202254.6|202349|202259|202344.6|202254.6|3
1733450000000|2024-12-06 01:53:20|202343.3|202253.3|202350.5|202260.5|202350.5|202260.5|202342.1|202252.1|4
1733450010000|2024-12-06 01:53:30|202347.2|202257.2|202344.6|202254.6|202349.1|202259.1|202335.3|202245.3|11
1733450020000|2024-12-06 01:53:40|202341.9|202251.9|202341.2|202251.2|202341.9|202251.9|202332|202242|8
1733450030000|2024-12-06 01:53:50|202342.2|202252.2|202323.7|202233.7|202342.2|202252.2|202323.7|202233.7|8
1733450040000|2024-12-06 01:54:00|202325.3|202235.3|202334.8|202244.8|202334.8|202244.8|202325.3|202235.3|5
1733450050000|2024-12-06 01:54:10|202331.6|202241.6|202331.6|202241.6|202331.6|202241.6|202331.6|202241.6|1
1733450060000|2024-12-06 01:54:20|202335.9|202245.9|202329.7|202239.7|202340.9|202250.9|202329.7|202239.7|4
1733450070000|2024-12-06 01:54:30|202327.2|202237.2|202333.6|202243.6|202333.6|202243.6|202327.2|202237.2|2
1733450080000|2024-12-06 01:54:40|202331.5|202241.5|202311.8|202221.8|202331.5|202241.5|202311.8|202221.8|5
1733450090000|2024-12-06 01:54:50|202305.8|202215.8|202310.8|202220.8|202311.5|202221.5|202305.8|202215.8|5
1733450100000|2024-12-06 01:55:00|202314.1|202224.1|202322.8|202232.8|202322.8|202232.8|202314.1|202224.1|2
1733450110000|2024-12-06 01:55:10|202322|202232|202323.1|202233.1|202323.1|202233.1|202322|202232|2
1733450130000|2024-12-06 01:55:30|202320.5|202230.5|202320.5|202230.5|202320.5|202230.5|202320.5|202230.5|1
1733450140000|2024-12-06 01:55:40|202322|202232|202322|202232|202322|202232|202322|202232|1
1733450150000|2024-12-06 01:55:50|202320.5|202230.5|202312.1|202222.1|202322.1|202232.1|202308.2|202218.2|10
1733450160000|2024-12-06 01:56:00|202314.5|202224.5|202315.9|202225.9|202315.9|202225.9|202309.4|202219.4|9
1733450170000|2024-12-06 01:56:10|202317.2|202227.2|202321.9|202231.9|202321.9|202231.9|202317.2|202227.2|3
1733450180000|2024-12-06 01:56:20|202324.2|202234.2|202324.2|202234.2|202324.2|202234.2|202324.2|202234.2|1
1733450190000|2024-12-06 01:56:30|202325.3|202235.3|202325.3|202235.3|202325.3|202235.3|202325.3|202235.3|1
1733450210000|2024-12-06 01:56:50|202321|202231|202348.4|202258.4|202348.7|202258.7|202318.2|202228.2|8
1733450220000|2024-12-06 01:57:00|202343.7|202253.7|202343.7|202253.7|202345.8|202255.8|202340.5|202250.5|7
1733450240000|2024-12-06 01:57:20|202344.7|202254.7|202368.2|202278.2|202371.5|202281.5|202341.9|202251.9|10
1733450250000|2024-12-06 01:57:30|202369.8|202279.8|202366.8|202276.8|202370|202280|202366.8|202276.8|6
1733450260000|2024-12-06 01:57:40|202367|202277|202365.3|202275.3|202367|202277|202363.3|202273.3|3
1733450270000|2024-12-06 01:57:50|202362.6|202272.6|202369.5|202279.5|202369.5|202279.5|202362.6|202272.6|2
1733450280000|2024-12-06 01:58:00|202371.4|202281.4|202368.8|202278.8|202371.4|202281.4|202361.4|202271.4|8
1733450290000|2024-12-06 01:58:10|202370.1|202280.1|202368.1|202278.1|202370.1|202280.1|202367.8|202277.8|6
1733450300000|2024-12-06 01:58:20|202367.9|202277.9|202370.9|202280.9|202372.1|202282.1|202367.9|202277.9|7
1733450310000|2024-12-06 01:58:30|202371.8|202281.8|202371.8|202281.8|202371.8|202281.8|202371.8|202281.8|1
1733450320000|2024-12-06 01:58:40|202370.4|202280.4|202362.2|202272.2|202371.3|202281.3|202362.2|202272.2|4
1733450330000|2024-12-06 01:58:50|202365.2|202275.2|202409.8|202319.8|202422.1|202332.1|202365.2|202275.2|19
1733450340000|2024-12-06 01:59:00|202411.8|202321.8|202436.3|202346.3|202440.2|202350.2|202410.7|202320.7|12
1733450350000|2024-12-06 01:59:10|202439.2|202349.2|202440.2|202350.2|202451.5|202361.5|202433.7|202343.7|38
1733450360000|2024-12-06 01:59:20|202440.3|202350.3|202436.6|202346.6|202444.2|202354.2|202435.3|202345.3|27
1733450370000|2024-12-06 01:59:30|202436.7|202346.7|202436.6|202346.6|202441.7|202351.7|202433.6|202343.6|29
1733450380000|2024-12-06 01:59:40|202436.7|202346.7|202437.6|202347.6|202442.1|202352.1|202433.5|202343.5|25
1733450390000|2024-12-06 01:59:50|202440.2|202350.2|202438.2|202348.2|202442.5|202352.5|202434.1|202344.1|23
1733450400000|2024-12-06 02:00:00|202442.4|202352.4|202443.2|202353.2|202446.6|202356.6|202440.3|202350.3|21
1733450410000|2024-12-06 02:00:10|202441.3|202351.3|202444.7|202354.7|202448.7|202358.7|202440.6|202350.6|29
1733450420000|2024-12-06 02:00:20|202437.6|202347.6|202442|202352|202445.5|202355.5|202437.6|202347.6|9
1733450430000|2024-12-06 02:00:30|202444.9|202354.9|202446.7|202356.7|202446.7|202356.7|202436.7|202346.7|9
1733450450000|2024-12-06 02:00:50|202445.6|202355.6|202439.1|202349.1|202445.6|202355.6|202438.9|202348.9|4
1733450460000|2024-12-06 02:01:00|202443.4|202353.4|202444.7|202354.7|202448.7|202358.7|202439.2|202349.2|6
1733450480000|2024-12-06 02:01:20|202442.3|202352.3|202439.6|202349.6|202442.9|202352.9|202439.6|202349.6|4
1733450490000|2024-12-06 02:01:30|202449.5|202359.5|202450.5|202360.5|202450.5|202360.5|202449.5|202359.5|2
1733450510000|2024-12-06 02:01:50|202446.9|202356.9|202436.9|202346.9|202446.9|202356.9|202436.9|202346.9|4
1733450520000|2024-12-06 02:02:00|202437.3|202347.3|202414.4|202324.4|202440.6|202350.6|202411.2|202321.2|10
1733450530000|2024-12-06 02:02:10|202419.1|202329.1|202412|202322|202419.1|202329.1|202411.8|202321.8|3
1733450540000|2024-12-06 02:02:20|202410.8|202320.8|202410|202320|202410.8|202320.8|202410|202320|2
1733450550000|2024-12-06 02:02:30|202408.5|202318.5|202403.9|202313.9|202408.5|202318.5|202403.9|202313.9|3
1733450560000|2024-12-06 02:02:40|202402.5|202312.5|202421.2|202331.2|202421.2|202331.2|202400|202310|5
1733450570000|2024-12-06 02:02:50|202418.2|202328.2|202406|202316|202418.2|202328.2|202405.8|202315.8|5
1733450580000|2024-12-06 02:03:00|202409.2|202319.2|202416.7|202326.7|202424.1|202334.1|202409.2|202319.2|10
1733450590000|2024-12-06 02:03:10|202415.2|202325.2|202416.3|202326.3|202426.8|202336.8|202408.2|202318.2|19
1733450600000|2024-12-06 02:03:20|202417.3|202327.3|202396.1|202306.1|202423.5|202333.5|202396.1|202306.1|10
1733450610000|2024-12-06 02:03:30|202395.6|202305.6|202394.4|202304.4|202402.3|202312.3|202392.6|202302.6|10
1733450620000|2024-12-06 02:03:40|202393|202303|202367.9|202277.9|202393|202303|202367.7|202277.7|5
1733450630000|2024-12-06 02:03:50|202367.4|202277.4|202385.1|202295.1|202386.5|202296.5|202367.4|202277.4|5
1733450640000|2024-12-06 02:04:00|202383.9|202293.9|202389.6|202299.6|202389.6|202299.6|202373.7|202283.7|10
1733450650000|2024-12-06 02:04:10|202382.6|202292.6|202383.8|202293.8|202393.5|202303.5|202379.7|202289.7|7
1733450660000|2024-12-06 02:04:20|202381.2|202291.2|202377.7|202287.7|202381.2|202291.2|202373.2|202283.2|5
1733450670000|2024-12-06 02:04:30|202373.7|202283.7|202353.6|202263.6|202381.9|202291.9|202353.6|202263.6|10
1733450680000|2024-12-06 02:04:40|202356.6|202266.6|202362|202272|202363.3|202273.3|202356.6|202266.6|3
1733450690000|2024-12-06 02:04:50|202364.7|202274.7|202375.1|202285.1|202375.1|202285.1|202364.7|202274.7|5
1733450700000|2024-12-06 02:05:00|202375.9|202285.9|202374.6|202284.6|202375.9|202285.9|202374.6|202284.6|2
1733450710000|2024-12-06 02:05:10|202377.1|202287.1|202380.8|202290.8|202390.9|202300.9|202374.9|202284.9|9
1733450720000|2024-12-06 02:05:20|202385.6|202295.6|202381.1|202291.1|202385.6|202295.6|202379.9|202289.9|5
1733450730000|2024-12-06 02:05:30|202372.9|202282.9|202371.6|202281.6|202374.8|202284.8|202371.6|202281.6|4
1733450740000|2024-12-06 02:05:40|202373.9|202283.9|202375.9|202285.9|202378.5|202288.5|202372.1|202282.1|5
1733450750000|2024-12-06 02:05:50|202373.9|202283.9|202379.2|202289.2|202386.5|202296.5|202372|202282|7
1733450760000|2024-12-06 02:06:00|202384.7|202294.7|202378|202288|202390|202300|202374|202284|9
1733450770000|2024-12-06 02:06:10|202380.8|202290.8|202360.4|202270.4|202393.6|202303.6|202359.5|202269.5|13
1733450780000|2024-12-06 02:06:20|202360.2|202270.2|202360.4|202270.4|202360.4|202270.4|202360.2|202270.2|2
1733450800000|2024-12-06 02:06:40|202360.5|202270.5|202361|202271|202361|202271|202360.5|202270.5|2
1733450820000|2024-12-06 02:07:00|202366.3|202276.3|202369.3|202279.3|202369.3|202279.3|202366.3|202276.3|2
1733450840000|2024-12-06 02:07:20|202369.7|202279.7|202367.1|202277.1|202369.7|202279.7|202367.1|202277.1|2
1733450850000|2024-12-06 02:07:30|202357.6|202267.6|202342.5|202252.5|202357.6|202267.6|202327.1|202237.1|8
1733450860000|2024-12-06 02:07:40|202342.6|202252.6|202343.6|202253.6|202343.6|202253.6|202342.6|202252.6|2
1733450870000|2024-12-06 02:07:50|202347.6|202257.6|202355.4|202265.4|202355.4|202265.4|202347.6|202257.6|3
1733450880000|2024-12-06 02:08:00|202350.9|202260.9|202348.3|202258.3|202355.1|202265.1|202348.3|202258.3|5
1733450900000|2024-12-06 02:08:20|202345.9|202255.9|202328.6|202238.6|202345.9|202255.9|202328.6|202238.6|2
1733450910000|2024-12-06 02:08:30|202344.1|202254.1|202348|202258|202349.4|202259.4|202344.1|202254.1|4
1733450920000|2024-12-06 02:08:40|202338.7|202248.7|202338.7|202248.7|202338.7|202248.7|202338.7|202248.7|1
1733450940000|2024-12-06 02:09:00|202346.2|202256.2|202336.7|202246.7|202357.5|202267.5|202336.7|202246.7|5
1733450960000|2024-12-06 02:09:20|202334.4|202244.4|202355.4|202265.4|202355.4|202265.4|202334.4|202244.4|4
1733450970000|2024-12-06 02:09:30|202353.2|202263.2|202337|202247|202356.8|202266.8|202337|202247|4
1733450980000|2024-12-06 02:09:40|202351.2|202261.2|202356.3|202266.3|202356.3|202266.3|202351.2|202261.2|2
1733451000000|2024-12-06 02:10:00|202356.7|202266.7|202356.8|202266.8|202356.8|202266.8|202356.7|202266.7|2
1733451020000|2024-12-06 02:10:20|202354.4|202264.4|202333.1|202243.1|202354.4|202264.4|202333.1|202243.1|2
1733451030000|2024-12-06 02:10:30|202333.4|202243.4|202344.1|202254.1|202344.1|202254.1|202333.4|202243.4|2
1733451050000|2024-12-06 02:10:50|202341.7|202251.7|202345.2|202255.2|202345.2|202255.2|202341.7|202251.7|3
1733451060000|2024-12-06 02:11:00|202342.3|202252.3|202340.6|202250.6|202342.3|202252.3|202340.6|202250.6|2
1733451080000|2024-12-06 02:11:20|202340|202250|202340|202250|202340|202250|202340|202250|1
1733451090000|2024-12-06 02:11:30|202339|202249|202316|202226|202339|202249|202316|202226|4
1733451100000|2024-12-06 02:11:40|202318.8|202228.8|202336.5|202246.5|202336.5|202246.5|202318.8|202228.8|2
1733451110000|2024-12-06 02:11:50|202335.9|202245.9|202318.7|202228.7|202335.9|202245.9|202315.5|202225.5|5
1733451120000|2024-12-06 02:12:00|202321.1|202231.1|202345|202255|202345|202255|202304.1|202214.1|13
1733451130000|2024-12-06 02:12:10|202348.3|202258.3|202352.2|202262.2|202352.2|202262.2|202346.5|202256.5|10
1733451140000|2024-12-06 02:12:20|202352.4|202262.4|202345.1|202255.1|202352.4|202262.4|202341.4|202251.4|7
1733451150000|2024-12-06 02:12:30|202344.9|202254.9|202348.4|202258.4|202348.4|202258.4|202344.9|202254.9|5
1733451160000|2024-12-06 02:12:40|202348.3|202258.3|202348.3|202258.3|202348.3|202258.3|202348.3|202258.3|1
1733451170000|2024-12-06 02:12:50|202348.5|202258.5|202348.5|202258.5|202348.5|202258.5|202348.5|202258.5|1
1733451180000|2024-12-06 02:13:00|202352.3|202262.3|202352.5|202262.5|202352.5|202262.5|202352.3|202262.3|2
1733451190000|2024-12-06 02:13:10|202352.8|202262.8|202349.5|202259.5|202354.8|202264.8|202349.5|202259.5|4
1733451200000|2024-12-06 02:13:20|202351.8|202261.8|202352.8|202262.8|202354.2|202264.2|202351.8|202261.8|4
1733451210000|2024-12-06 02:13:30|202348.9|202258.9|202351.9|202261.9|202353.3|202263.3|202348.9|202258.9|8
1733451230000|2024-12-06 02:13:50|202353.3|202263.3|202349.9|202259.9|202353.6|202263.6|202349.9|202259.9|5
1733451240000|2024-12-06 02:14:00|202352.7|202262.7|202359.3|202269.3|202360.4|202270.4|202350.9|202260.9|12
1733451250000|2024-12-06 02:14:10|202358.1|202268.1|202358.3|202268.3|202358.3|202268.3|202356.8|202266.8|4
1733451260000|2024-12-06 02:14:20|202360.3|202270.3|202360|202270|202360.3|202270.3|202355.9|202265.9|4
1733451270000|2024-12-06 02:14:30|202351.5|202261.5|202358.8|202268.8|202358.8|202268.8|202351.5|202261.5|2
1733451280000|2024-12-06 02:14:40|202358.6|202268.6|202359.8|202269.8|202359.9|202269.9|202358.6|202268.6|3
1733451300000|2024-12-06 02:15:00|202361.5|202271.5|202372.8|202282.8|202376.7|202286.7|202361.5|202271.5|10
1733451310000|2024-12-06 02:15:10|202370.8|202280.8|202374.1|202284.1|202375|202285|202368.6|202278.6|4
1733451320000|2024-12-06 02:15:20|202380.3|202290.3|202374.1|202284.1|202380.3|202290.3|202371.4|202281.4|5
1733451340000|2024-12-06 02:15:40|202373.9|202283.9|202373.9|202283.9|202373.9|202283.9|202373.9|202283.9|1
1733451360000|2024-12-06 02:16:00|202376.8|202286.8|202375|202285|202380.9|202290.9|202375|202285|11
1733451370000|2024-12-06 02:16:10|202376|202286|202372.1|202282.1|202376|202286|202370.3|202280.3|5
1733451390000|2024-12-06 02:16:30|202374.3|202284.3|202375.2|202285.2|202375.2|202285.2|202374.3|202284.3|2
1733451400000|2024-12-06 02:16:40|202374.3|202284.3|202374.3|202284.3|202374.3|202284.3|202374.3|202284.3|1
1733451410000|2024-12-06 02:16:50|202375.8|202285.8|202375.7|202285.7|202375.9|202285.9|202375.7|202285.7|3
1733451420000|2024-12-06 02:17:00|202374.6|202284.6|202376.7|202286.7|202376.7|202286.7|202373.6|202283.6|4
1733451460000|2024-12-06 02:17:40|202376|202286|202376|202286|202376|202286|202376|202286|1
1733451470000|2024-12-06 02:17:50|202370.5|202280.5|202362.8|202272.8|202371.7|202281.7|202362.6|202272.6|9
1733451480000|2024-12-06 02:18:00|202365.8|202275.8|202387.6|202297.6|202388.8|202298.8|202365.8|202275.8|6
1733451490000|2024-12-06 02:18:10|202388.2|202298.2|202387|202297|202388.2|202298.2|202387|202297|2
1733451500000|2024-12-06 02:18:20|202383.6|202293.6|202385.3|202295.3|202385.3|202295.3|202383.6|202293.6|2
1733451510000|2024-12-06 02:18:30|202379.3|202289.3|202378.1|202288.1|202379.3|202289.3|202378.1|202288.1|2
1733451520000|2024-12-06 02:18:40|202383.5|202293.5|202379.3|202289.3|202393.2|202303.2|202373.5|202283.5|9
1733451540000|2024-12-06 02:19:00|202382.9|202292.9|202372|202282|202382.9|202292.9|202372|202282|4
1733451560000|2024-12-06 02:19:20|202369.9|202279.9|202365.8|202275.8|202369.9|202279.9|202365.8|202275.8|2
1733451580000|2024-12-06 02:19:40|202364.8|202274.8|202363.7|202273.7|202364.8|202274.8|202363.7|202273.7|2
1733451590000|2024-12-06 02:19:50|202365.8|202275.8|202363.3|202273.3|202365.8|202275.8|202363.3|202273.3|3
1733451600000|2024-12-06 02:20:00|202365.4|202275.4|202359.7|202269.7|202368.1|202278.1|202359.7|202269.7|4
1733451620000|2024-12-06 02:20:20|202362.6|202272.6|202374.7|202284.7|202374.7|202284.7|202362.6|202272.6|5
1733451640000|2024-12-06 02:20:40|202374.3|202284.3|202371.8|202281.8|202374.3|202284.3|202369.1|202279.1|4
1733451660000|2024-12-06 02:21:00|202368.9|202278.9|202347.5|202257.5|202368.9|202278.9|202340.1|202250.1|15
1733451670000|2024-12-06 02:21:10|202350.6|202260.6|202359|202269|202364.5|202274.5|202350.6|202260.6|6
1733451680000|2024-12-06 02:21:20|202363|202273|202361.2|202271.2|202363|202273|202361.2|202271.2|2
1733451690000|2024-12-06 02:21:30|202364|202274|202364|202274|202374.5|202284.5|202364|202274|5
1733451710000|2024-12-06 02:21:50|202363.9|202273.9|202363.9|202273.9|202363.9|202273.9|202363.9|202273.9|1
1733451720000|2024-12-06 02:22:00|202367.8|202277.8|202400|202310|202407.6|202317.6|202367.8|202277.8|9
1733451730000|2024-12-06 02:22:10|202399.8|202309.8|202399.7|202309.7|202399.8|202309.8|202399.7|202309.7|2
1733451740000|2024-12-06 02:22:20|202399.5|202309.5|202399.5|202309.5|202399.5|202309.5|202399.5|202309.5|1
1733451750000|2024-12-06 02:22:30|202397.8|202307.8|202397.8|202307.8|202397.8|202307.8|202397.8|202307.8|1
1733451760000|2024-12-06 02:22:40|202399|202309|202399|202309|202399|202309|202399|202309|1
1733451770000|2024-12-06 02:22:50|202397|202307|202397|202307|202397|202307|202397|202307|1
1733451780000|2024-12-06 02:23:00|202400.4|202310.4|202399.6|202309.6|202401.3|202311.3|202399.6|202309.6|4
1733451800000|2024-12-06 02:23:20|202396.6|202306.6|202392.2|202302.2|202396.6|202306.6|202392.2|202302.2|2
1733451810000|2024-12-06 02:23:30|202392.4|202302.4|202392.4|202302.4|202392.4|202302.4|202392.4|202302.4|1
1733451820000|2024-12-06 02:23:40|202391.7|202301.7|202393.4|202303.4|202393.4|202303.4|202391.5|202301.5|3
1733451830000|2024-12-06 02:23:50|202391|202301|202382.8|202292.8|202391|202301|202375.4|202285.4|4
1733451840000|2024-12-06 02:24:00|202381.3|202291.3|202397.1|202307.1|202399.8|202309.8|202381.3|202291.3|7
1733451850000|2024-12-06 02:24:10|202396.9|202306.9|202382.1|202292.1|202396.9|202306.9|202382.1|202292.1|4
1733451860000|2024-12-06 02:24:20|202384.4|202294.4|202385.1|202295.1|202385.1|202295.1|202384.4|202294.4|2
1733451870000|2024-12-06 02:24:30|202382.6|202292.6|202375.4|202285.4|202382.6|202292.6|202374.5|202284.5|3
1733451880000|2024-12-06 02:24:40|202376.2|202286.2|202373.9|202283.9|202379.2|202289.2|202373.9|202283.9|5
1733451890000|2024-12-06 02:24:50|202376.1|202286.1|202377.5|202287.5|202377.5|202287.5|202376.1|202286.1|2
1733451900000|2024-12-06 02:25:00|202380.5|202290.5|202381.6|202291.6|202381.6|202291.6|202380.5|202290.5|2
1733451910000|2024-12-06 02:25:10|202379|202289|202374.2|202284.2|202379|202289|202374.2|202284.2|2
1733451920000|2024-12-06 02:25:20|202376.6|202286.6|202379.9|202289.9|202379.9|202289.9|202370.8|202280.8|6
1733451930000|2024-12-06 02:25:30|202380.6|202290.6|202380.6|202290.6|202380.6|202290.6|202380.6|202290.6|1
1733451940000|2024-12-06 02:25:40|202379|202289|202382.7|202292.7|202382.7|202292.7|202373.3|202283.3|10
1733451950000|2024-12-06 02:25:50|202385.2|202295.2|202387.1|202297.1|202387.1|202297.1|202382.6|202292.6|4
1733451960000|2024-12-06 02:26:00|202385.3|202295.3|202388.9|202298.9|202388.9|202298.9|202385.1|202295.1|4
1733451980000|2024-12-06 02:26:20|202386.2|202296.2|202388.5|202298.5|202389.5|202299.5|202386.2|202296.2|3
1733452010000|2024-12-06 02:26:50|202387|202297|202382.5|202292.5|202387|202297|202382.5|202292.5|2
1733452020000|2024-12-06 02:27:00|202384.8|202294.8|202381.9|202291.9|202387.3|202297.3|202379.4|202289.4|5
1733452030000|2024-12-06 02:27:10|202379.7|202289.7|202378.2|202288.2|202379.7|202289.7|202378.2|202288.2|2
1733452040000|2024-12-06 02:27:20|202378.3|202288.3|202378.3|202288.3|202378.3|202288.3|202378.3|202288.3|1
1733452060000|2024-12-06 02:27:40|202376|202286|202369.4|202279.4|202376|202286|202360|202270|8
1733452070000|2024-12-06 02:27:50|202363.4|202273.4|202363.8|202273.8|202363.8|202273.8|202363.4|202273.4|2
1733452080000|2024-12-06 02:28:00|202366.9|202276.9|202356.9|202266.9|202366.9|202276.9|202356.9|202266.9|4
1733452090000|2024-12-06 02:28:10|202360.5|202270.5|202356.4|202266.4|202360.5|202270.5|202356.4|202266.4|3
1733452100000|2024-12-06 02:28:20|202356|202266|202384.4|202294.4|202385.6|202295.6|202355|202265|8
1733452120000|2024-12-06 02:28:40|202385.6|202295.6|202385.6|202295.6|202385.6|202295.6|202385.6|202295.6|1
1733452140000|2024-12-06 02:29:00|202384.5|202294.5|202379.7|202289.7|202384.5|202294.5|202373.9|202283.9|4
1733452150000|2024-12-06 02:29:10|202378.8|202288.8|202378.8|202288.8|202378.8|202288.8|202378.8|202288.8|1
1733452170000|2024-12-06 02:29:30|202373.5|202283.5|202369.8|202279.8|202373.5|202283.5|202369.8|202279.8|2
1733452180000|2024-12-06 02:29:40|202367.6|202277.6|202330.7|202240.7|202370|202280|202327.3|202237.3|18
1733452190000|2024-12-06 02:29:50|202335.4|202245.4|202336.1|202246.1|202342|202252|202335.2|202245.2|6
1733452200000|2024-12-06 02:30:00|202335.9|202245.9|202342.1|202252.1|202346.5|202256.5|202328.5|202238.5|14
1733452210000|2024-12-06 02:30:10|202345.2|202255.2|202326.9|202236.9|202346.6|202256.6|202323.1|202233.1|16
1733452220000|2024-12-06 02:30:20|202332|202242|202361.3|202271.3|202362.2|202272.2|202332|202242|18
1733452230000|2024-12-06 02:30:30|202359.8|202269.8|202351.5|202261.5|202359.8|202269.8|202347.3|202257.3|7
1733452240000|2024-12-06 02:30:40|202353.5|202263.5|202357.5|202267.5|202362.4|202272.4|202353.5|202263.5|6
1733452250000|2024-12-06 02:30:50|202359.8|202269.8|202368.5|202278.5|202370.1|202280.1|202359.8|202269.8|4
1733452260000|2024-12-06 02:31:00|202363.7|202273.7|202367.5|202277.5|202367.5|202277.5|202363.7|202273.7|3
1733452270000|2024-12-06 02:31:10|202366.5|202276.5|202366.7|202276.7|202366.7|202276.7|202366.5|202276.5|2
1733452280000|2024-12-06 02:31:20|202376.9|202286.9|202368|202278|202376.9|202286.9|202367|202277|4
1733452290000|2024-12-06 02:31:30|202369.7|202279.7|202369.7|202279.7|202369.7|202279.7|202369.7|202279.7|1
1733452300000|2024-12-06 02:31:40|202367.6|202277.6|202375|202285|202375.1|202285.1|202367.6|202277.6|5
1733452310000|2024-12-06 02:31:50|202372|202282|202372.7|202282.7|202374.2|202284.2|202372|202282|3
1733452320000|2024-12-06 02:32:00|202376.7|202286.7|202367.4|202277.4|202376.7|202286.7|202367.4|202277.4|4
1733452330000|2024-12-06 02:32:10|202347.7|202257.7|202355.7|202265.7|202362.5|202272.5|202346.8|202256.8|9
1733452340000|2024-12-06 02:32:20|202356.8|202266.8|202338.6|202248.6|202356.8|202266.8|202336|202246|11
1733452350000|2024-12-06 02:32:30|202333.7|202243.7|202333.4|202243.4|202335.4|202245.4|202332.1|202242.1|13
1733452360000|2024-12-06 02:32:40|202335.3|202245.3|202335.1|202245.1|202335.3|202245.3|202335.1|202245.1|2
1733452370000|2024-12-06 02:32:50|202336.8|202246.8|202334.7|202244.7|202336.8|202246.8|202332.2|202242.2|3
1733452380000|2024-12-06 02:33:00|202336.4|202246.4|202335.5|202245.5|202336.4|202246.4|202332.7|202242.7|3
1733452390000|2024-12-06 02:33:10|202335.4|202245.4|202339.4|202249.4|202339.4|202249.4|202335.4|202245.4|2
1733452400000|2024-12-06 02:33:20|202345.6|202255.6|202344.1|202254.1|202348.4|202258.4|202340.3|202250.3|13
1733452410000|2024-12-06 02:33:30|202333.1|202243.1|202325.3|202235.3|202334.4|202244.4|202324.8|202234.8|7
1733452420000|2024-12-06 02:33:40|202324.3|202234.3|202311|202221|202324.3|202234.3|202303.3|202213.3|7
1733452430000|2024-12-06 02:33:50|202311.2|202221.2|202311.2|202221.2|202311.2|202221.2|202311.2|202221.2|1
1733452440000|2024-12-06 02:34:00|202314.9|202224.9|202315.4|202225.4|202318.6|202228.6|202314.4|202224.4|10
1733452450000|2024-12-06 02:34:10|202315.2|202225.2|202318.2|202228.2|202318.2|202228.2|202313.3|202223.3|8
1733452460000|2024-12-06 02:34:20|202319.8|202229.8|202321.3|202231.3|202322.8|202232.8|202319.8|202229.8|3
1733452480000|2024-12-06 02:34:40|202322.6|202232.6|202327.6|202237.6|202327.6|202237.6|202322.6|202232.6|2
1733452490000|2024-12-06 02:34:50|202325.9|202235.9|202311.7|202221.7|202325.9|202235.9|202311.7|202221.7|5
1733452500000|2024-12-06 02:35:00|202314.1|202224.1|202316.8|202226.8|202316.8|202226.8|202311.2|202221.2|4
1733452520000|2024-12-06 02:35:20|202320.6|202230.6|202327.2|202237.2|202327.2|202237.2|202320.6|202230.6|3
1733452530000|2024-12-06 02:35:30|202328|202238|202328|202238|202328|202238|202328|202238|1
1733452540000|2024-12-06 02:35:40|202329.7|202239.7|202351.5|202261.5|202352.4|202262.4|202329.7|202239.7|11
1733452550000|2024-12-06 02:35:50|202348.3|202258.3|202352.4|202262.4|202352.4|202262.4|202348.3|202258.3|3
1733452560000|2024-12-06 02:36:00|202355.9|202265.9|202354.2|202264.2|202356.9|202266.9|202338.4|202248.4|10
1733452570000|2024-12-06 02:36:10|202352.3|202262.3|202338.2|202248.2|202352.3|202262.3|202338.2|202248.2|4
1733452580000|2024-12-06 02:36:20|202338.6|202248.6|202335.9|202245.9|202338.6|202248.6|202332.4|202242.4|5
1733452620000|2024-12-06 02:37:00|202334.5|202244.5|202324.9|202234.9|202334.5|202244.5|202316.4|202226.4|5
1733452630000|2024-12-06 02:37:10|202323.6|202233.6|202325|202235|202331.1|202241.1|202307.1|202217.1|10
1733452640000|2024-12-06 02:37:20|202322|202232|202311.2|202221.2|202322|202232|202311.1|202221.1|8
1733452650000|2024-12-06 02:37:30|202308.2|202218.2|202309.1|202219.1|202309.1|202219.1|202308.2|202218.2|2
1733452660000|2024-12-06 02:37:40|202309.2|202219.2|202309.2|202219.2|202309.2|202219.2|202309.2|202219.2|1
1733452670000|2024-12-06 02:37:50|202305.9|202215.9|202307.8|202217.8|202307.8|202217.8|202305.9|202215.9|2
1733452680000|2024-12-06 02:38:00|202309.4|202219.4|202303.7|202213.7|202311.1|202221.1|202303.7|202213.7|7
1733452690000|2024-12-06 02:38:10|202297|202207|202310.3|202220.3|202310.3|202220.3|202297|202207|2
1733452700000|2024-12-06 02:38:20|202303.8|202213.8|202307.5|202217.5|202307.5|202217.5|202298.5|202208.5|6
1733452710000|2024-12-06 02:38:30|202304.9|202214.9|202294.8|202204.8|202304.9|202214.9|202291.4|202201.4|13
1733452720000|2024-12-06 02:38:40|202296.7|202206.7|202295.7|202205.7|202296.7|202206.7|202288.9|202198.9|8
1733452730000|2024-12-06 02:38:50|202297.5|202207.5|202291|202201|202298.1|202208.1|202276.5|202186.5|9
1733452740000|2024-12-06 02:39:00|202293.1|202203.1|202301.1|202211.1|202305.4|202215.4|202293.1|202203.1|3
1733452750000|2024-12-06 02:39:10|202299.3|202209.3|202291.8|202201.8|202299.3|202209.3|202291.8|202201.8|3
1733452760000|2024-12-06 02:39:20|202293.8|202203.8|202293.3|202203.3|202293.8|202203.8|202293.3|202203.3|3
1733452780000|2024-12-06 02:39:40|202291.5|202201.5|202295.5|202205.5|202299.4|202209.4|202291.5|202201.5|4
1733452790000|2024-12-06 02:39:50|202294.7|202204.7|202296|202206|202303|202213|202293.3|202203.3|7
1733452820000|2024-12-06 02:40:20|202294.8|202204.8|202294.8|202204.8|202294.8|202204.8|202294.8|202204.8|1
1733452830000|2024-12-06 02:40:30|202297.5|202207.5|202297.5|202207.5|202297.5|202207.5|202297.5|202207.5|1
1733452840000|2024-12-06 02:40:40|202299.4|202209.4|202299.4|202209.4|202299.4|202209.4|202299.4|202209.4|1
1733452850000|2024-12-06 02:40:50|202297.1|202207.1|202297.1|202207.1|202297.1|202207.1|202297.1|202207.1|1
1733452870000|2024-12-06 02:41:10|202294.9|202204.9|202293.1|202203.1|202297.8|202207.8|202287.7|202197.7|9
1733452880000|2024-12-06 02:41:20|202291.4|202201.4|202283.2|202193.2|202291.4|202201.4|202283.2|202193.2|4
1733452890000|2024-12-06 02:41:30|202285.1|202195.1|202289.6|202199.6|202289.6|202199.6|202284.6|202194.6|3
1733452900000|2024-12-06 02:41:40|202283.8|202193.8|202292.6|202202.6|202292.6|202202.6|202269.4|202179.4|11
1733452910000|2024-12-06 02:41:50|202286.7|202196.7|202289.8|202199.8|202291.6|202201.6|202284.9|202194.9|8
1733452920000|2024-12-06 02:42:00|202290|202200|202297.5|202207.5|202297.5|202207.5|202290|202200|7
1733452930000|2024-12-06 02:42:10|202295.5|202205.5|202296.2|202206.2|202296.2|202206.2|202287.5|202197.5|4
1733452940000|2024-12-06 02:42:20|202299.9|202209.9|202296.7|202206.7|202299.9|202209.9|202296.7|202206.7|2
1733452950000|2024-12-06 02:42:30|202294.6|202204.6|202296.3|202206.3|202296.3|202206.3|202291.6|202201.6|4
1733452960000|2024-12-06 02:42:40|202294.5|202204.5|202287.8|202197.8|202294.5|202204.5|202287.8|202197.8|2
1733452970000|2024-12-06 02:42:50|202289.9|202199.9|202293.9|202203.9|202295.9|202205.9|202289.9|202199.9|4
1733452980000|2024-12-06 02:43:00|202292.3|202202.3|202280.2|202190.2|202292.3|202202.3|202275.9|202185.9|7
1733452990000|2024-12-06 02:43:10|202285|202195|202286.9|202196.9|202290.4|202200.4|202279.4|202189.4|6
1733453000000|2024-12-06 02:43:20|202288.5|202198.5|202288.8|202198.8|202291.9|202201.9|202288.3|202198.3|9
1733453010000|2024-12-06 02:43:30|202286.4|202196.4|202284.3|202194.3|202287.5|202197.5|202283.9|202193.9|6
1733453030000|2024-12-06 02:43:50|202281|202191|202256.8|202166.8|202281|202191|202255.8|202165.8|6
1733453050000|2024-12-06 02:44:10|202235.7|202145.7|202232.3|202142.3|202235.7|202145.7|202232.2|202142.2|3
1733453060000|2024-12-06 02:44:20|202230.7|202140.7|202235|202145|202235|202145|202227.8|202137.8|5
1733453070000|2024-12-06 02:44:30|202233|202143|202238.1|202148.1|202238.1|202148.1|202231.7|202141.7|6
1733453090000|2024-12-06 02:44:50|202238.2|202148.2|202243.6|202153.6|202243.6|202153.6|202238.2|202148.2|5
1733453120000|2024-12-06 02:45:20|202241.8|202151.8|202257.8|202167.8|202258.5|202168.5|202241.8|202151.8|7
1733453130000|2024-12-06 02:45:30|202258|202168|202258|202168|202258|202168|202258|202168|1
1733453140000|2024-12-06 02:45:40|202259.6|202169.6|202260.6|202170.6|202263.4|202173.4|202259.6|202169.6|4
1733453170000|2024-12-06 02:46:10|202258.5|202168.5|202254.1|202164.1|202267|202177|202253.7|202163.7|11
1733453180000|2024-12-06 02:46:20|202257.3|202167.3|202263.2|202173.2|202263.4|202173.4|202257.3|202167.3|4
1733453190000|2024-12-06 02:46:30|202264.8|202174.8|202282.4|202192.4|202289.8|202199.8|202264.8|202174.8|6
1733453200000|2024-12-06 02:46:40|202282.2|202192.2|202286.8|202196.8|202286.8|202196.8|202282.2|202192.2|4
1733453210000|2024-12-06 02:46:50|202285.6|202195.6|202281|202191|202285.6|202195.6|202272.5|202182.5|12
1733453220000|2024-12-06 02:47:00|202279.2|202189.2|202278.6|202188.6|202280.6|202190.6|202276.1|202186.1|8
1733453230000|2024-12-06 02:47:10|202276.3|202186.3|202278.9|202188.9|202278.9|202188.9|202273.4|202183.4|3
1733453240000|2024-12-06 02:47:20|202273.3|202183.3|202268.1|202178.1|202276.8|202186.8|202265.6|202175.6|8
1733453260000|2024-12-06 02:47:40|202269.8|202179.8|202277.3|202187.3|202281.6|202191.6|202269.8|202179.8|4
1733453280000|2024-12-06 02:48:00|202278.9|202188.9|202283.5|202193.5|202283.5|202193.5|202271.7|202181.7|7
1733453290000|2024-12-06 02:48:10|202285.4|202195.4|202300.2|202210.2|202308.3|202218.3|202285.4|202195.4|11
1733453300000|2024-12-06 02:48:20|202300.3|202210.3|202300.3|202210.3|202300.3|202210.3|202300.3|202210.3|1
1733453310000|2024-12-06 02:48:30|202298.7|202208.7|202296.9|202206.9|202298.7|202208.7|202296.9|202206.9|2
1733453320000|2024-12-06 02:48:40|202298.6|202208.6|202301.1|202211.1|202301.1|202211.1|202298.6|202208.6|2
1733453330000|2024-12-06 02:48:50|202299.1|202209.1|202294.1|202204.1|202299.1|202209.1|202288|202198|13
1733453340000|2024-12-06 02:49:00|202295.8|202205.8|202301|202211|202302.9|202212.9|202295.8|202205.8|8
1733453350000|2024-12-06 02:49:10|202302.3|202212.3|202300.1|202210.1|202302.3|202212.3|202300.1|202210.1|2
1733453360000|2024-12-06 02:49:20|202301.8|202211.8|202308.4|202218.4|202315.8|202225.8|202301.8|202211.8|5
1733453370000|2024-12-06 02:49:30|202309.4|202219.4|202313.8|202223.8|202316.8|202226.8|202304.7|202214.7|20
1733453390000|2024-12-06 02:49:50|202311.9|202221.9|202313.7|202223.7|202314.9|202224.9|202311.9|202221.9|3
1733453400000|2024-12-06 02:50:00|202311.7|202221.7|202316.2|202226.2|202316.2|202226.2|202311.7|202221.7|5
1733453410000|2024-12-06 02:50:10|202314.5|202224.5|202308.2|202218.2|202314.5|202224.5|202306.4|202216.4|4
1733453420000|2024-12-06 02:50:20|202310.1|202220.1|202318|202228|202320|202230|202310.1|202220.1|6
1733453430000|2024-12-06 02:50:30|202317.2|202227.2|202317|202227|202318.4|202228.4|202315.9|202225.9|5
1733453440000|2024-12-06 02:50:40|202318.7|202228.7|202317.8|202227.8|202318.8|202228.8|202317.3|202227.3|4
1733453460000|2024-12-06 02:51:00|202316.9|202226.9|202319.6|202229.6|202319.6|202229.6|202315.4|202225.4|5
1733453470000|2024-12-06 02:51:10|202321.3|202231.3|202321.6|202231.6|202326.3|202236.3|202320.6|202230.6|5
1733453480000|2024-12-06 02:51:20|202317.1|202227.1|202317.4|202227.4|202321.5|202231.5|202316.8|202226.8|5
1733453490000|2024-12-06 02:51:30|202316.1|202226.1|202317.6|202227.6|202320.5|202230.5|202316.1|202226.1|3
1733453500000|2024-12-06 02:51:40|202319.3|202229.3|202319.3|202229.3|202319.3|202229.3|202319.3|202229.3|1
1733453510000|2024-12-06 02:51:50|202316|202226|202311.9|202221.9|202316|202226|202311.9|202221.9|2
1733453520000|2024-12-06 02:52:00|202314.1|202224.1|202317.9|202227.9|202322.5|202232.5|202314.1|202224.1|6
1733453530000|2024-12-06 02:52:10|202319.6|202229.6|202315.4|202225.4|202319.6|202229.6|202303.4|202213.4|5
1733453540000|2024-12-06 02:52:20|202317.2|202227.2|202320.7|202230.7|202320.7|202230.7|202317.2|202227.2|3
1733453550000|2024-12-06 02:52:30|202322.7|202232.7|202340.4|202250.4|202342.4|202252.4|202322.7|202232.7|4
1733453560000|2024-12-06 02:52:40|202338.5|202248.5|202330.5|202240.5|202338.5|202248.5|202329.4|202239.4|5
1733453570000|2024-12-06 02:52:50|202332.4|202242.4|202330.9|202240.9|202332.4|202242.4|202323.2|202233.2|6
1733453580000|2024-12-06 02:53:00|202332.6|202242.6|202340|202250|202340|202250|202332.6|202242.6|8
1733453590000|2024-12-06 02:53:10|202342.7|202252.7|202343.5|202253.5|202344.3|202254.3|202342.7|202252.7|3
1733453630000|2024-12-06 02:53:50|202342|202252|202343.2|202253.2|202343.2|202253.2|202342|202252|2
1733453640000|2024-12-06 02:54:00|202341|202251|202342|202252|202342|202252|202331|202241|9
1733453650000|2024-12-06 02:54:10|202340.2|202250.2|202337|202247|202340.2|202250.2|202335.1|202245.1|3
1733453660000|2024-12-06 02:54:20|202336|202246|202339.5|202249.5|202344|202254|202336|202246|11
1733453670000|2024-12-06 02:54:30|202340.6|202250.6|202350.5|202260.5|202350.5|202260.5|202339.5|202249.5|8
1733453680000|2024-12-06 02:54:40|202352.3|202262.3|202354.6|202264.6|202354.6|202264.6|202350.9|202260.9|4
1733453690000|2024-12-06 02:54:50|202352.7|202262.7|202348.3|202258.3|202352.7|202262.7|202347.7|202257.7|4
1733453700000|2024-12-06 02:55:00|202346.4|202256.4|202350.9|202260.9|202350.9|202260.9|202343.4|202253.4|7
1733453710000|2024-12-06 02:55:10|202350.1|202260.1|202351.3|202261.3|202351.3|202261.3|202350.1|202260.1|2
1733453720000|2024-12-06 02:55:20|202348.8|202258.8|202348.9|202258.9|202348.9|202258.9|202345.5|202255.5|4
1733453730000|2024-12-06 02:55:30|202349.6|202259.6|202350.5|202260.5|202354.3|202264.3|202348.7|202258.7|4
1733453750000|2024-12-06 02:55:50|202349.5|202259.5|202342.1|202252.1|202351.7|202261.7|202341.3|202251.3|7
1733453760000|2024-12-06 02:56:00|202344|202254|202344.2|202254.2|202346|202256|202344|202254|3
1733453770000|2024-12-06 02:56:10|202348.6|202258.6|202350.2|202260.2|202350.2|202260.2|202346.1|202256.1|3
1733453780000|2024-12-06 02:56:20|202352.8|202262.8|202351.5|202261.5|202352.8|202262.8|202347.7|202257.7|4
1733453790000|2024-12-06 02:56:30|202349.8|202259.8|202335.2|202245.2|202350.9|202260.9|202335.2|202245.2|11
1733453810000|2024-12-06 02:56:50|202337|202247|202338.5|202248.5|202344.9|202254.9|202337|202247|8
1733453820000|2024-12-06 02:57:00|202332.7|202242.7|202330.1|202240.1|202343.7|202253.7|202330.1|202240.1|9
1733453840000|2024-12-06 02:57:20|202333.2|202243.2|202345.1|202255.1|202346.4|202256.4|202331.8|202241.8|6
1733453850000|2024-12-06 02:57:30|202345.3|202255.3|202345.3|202255.3|202345.3|202255.3|202345.3|202255.3|1
1733453860000|2024-12-06 02:57:40|202346.8|202256.8|202347.7|202257.7|202354.5|202264.5|202341.3|202251.3|5
1733453870000|2024-12-06 02:57:50|202346.2|202256.2|202341.9|202251.9|202346.2|202256.2|202341.9|202251.9|4
1733453880000|2024-12-06 02:58:00|202342|202252|202347.7|202257.7|202347.7|202257.7|202342|202252|4
1733453890000|2024-12-06 02:58:10|202355.1|202265.1|202351.5|202261.5|202355.1|202265.1|202351.5|202261.5|5
1733453900000|2024-12-06 02:58:20|202353.6|202263.6|202348.7|202258.7|202353.6|202263.6|202348.7|202258.7|3
1733453910000|2024-12-06 02:58:30|202351.8|202261.8|202352.3|202262.3|202355.3|202265.3|202347|202257|11
1733453920000|2024-12-06 02:58:40|202352.1|202262.1|202344.1|202254.1|202353.6|202263.6|202343.4|202253.4|10
1733453930000|2024-12-06 02:58:50|202346.3|202256.3|202346.1|202256.1|202346.3|202256.3|202346.1|202256.1|2
1733453940000|2024-12-06 02:59:00|202344.6|202254.6|202345.3|202255.3|202351.4|202261.4|202338.4|202248.4|13
1733453950000|2024-12-06 02:59:10|202347.7|202257.7|202340.2|202250.2|202349.3|202259.3|202340.2|202250.2|8
1733453960000|2024-12-06 02:59:20|202341.8|202251.8|202343.2|202253.2|202347.3|202257.3|202341.8|202251.8|4
1733453970000|2024-12-06 02:59:30|202342.7|202252.7|202349.2|202259.2|202349.2|202259.2|202334.3|202244.3|8
1733453980000|2024-12-06 02:59:40|202347.5|202257.5|202339|202249|202347.5|202257.5|202339|202249|6
1733453990000|2024-12-06 02:59:50|202344.1|202254.1|202339|202249|202349.5|202259.5|202339|202249|7
1733454000000|2024-12-06 03:00:00|202342.4|202252.4|202315.8|202225.8|202342.4|202252.4|202312.6|202222.6|15
1733454010000|2024-12-06 03:00:10|202320|202230|202313.1|202223.1|202334.8|202244.8|202313.1|202223.1|12
1733454020000|2024-12-06 03:00:20|202314.9|202224.9|202316.4|202226.4|202319.1|202229.1|202312|202222|9
1733454030000|2024-12-06 03:00:30|202314.6|202224.6|202317.9|202227.9|202317.9|202227.9|202312.8|202222.8|6
1733454040000|2024-12-06 03:00:40|202320|202230|202338.6|202248.6|202338.6|202248.6|202320|202230|4
1733454050000|2024-12-06 03:00:50|202337|202247|202329.4|202239.4|202337|202247|202327|202237|3
1733454060000|2024-12-06 03:01:00|202327.8|202237.8|202320.2|202230.2|202339.2|202249.2|202320.2|202230.2|14
1733454070000|2024-12-06 03:01:10|202321.9|202231.9|202302.6|202212.6|202325.8|202235.8|202302.6|202212.6|15
1733454080000|2024-12-06 03:01:20|202294|202204|202306.3|202216.3|202306.3|202216.3|202292.7|202202.7|20
1733454090000|2024-12-06 03:01:30|202304.8|202214.8|202303.3|202213.3|202307.5|202217.5|202303.3|202213.3|10
1733454100000|2024-12-06 03:01:40|202305.4|202215.4|202294.4|202204.4|202305.9|202215.9|202294.4|202204.4|5
1733454110000|2024-12-06 03:01:50|202300.4|202210.4|202299.6|202209.6|202301|202211|202298.3|202208.3|8
1733454120000|2024-12-06 03:02:00|202301.1|202211.1|202301.1|202211.1|202301.1|202211.1|202301.1|202211.1|1
1733454130000|2024-12-06 03:02:10|202299.4|202209.4|202280|202190|202299.4|202209.4|202278|202188|14
1733454140000|2024-12-06 03:02:20|202279.9|202189.9|202283|202193|202283|202193|202279.9|202189.9|3
1733454150000|2024-12-06 03:02:30|202282.6|202192.6|202291.9|202201.9|202298|202208|202282.6|202192.6|12
1733454160000|2024-12-06 03:02:40|202289.6|202199.6|202288.3|202198.3|202293.2|202203.2|202283.5|202193.5|10
1733454170000|2024-12-06 03:02:50|202284.5|202194.5|202266|202176|202284.5|202194.5|202266|202176|17
1733454180000|2024-12-06 03:03:00|202267.7|202177.7|202271.9|202181.9|202276.2|202186.2|202267|202177|13
1733454190000|2024-12-06 03:03:10|202273.5|202183.5|202267.7|202177.7|202273.5|202183.5|202265.3|202175.3|9
1733454200000|2024-12-06 03:03:20|202269.5|202179.5|202273.5|202183.5|202273.5|202183.5|202269.5|202179.5|4
1733454210000|2024-12-06 03:03:30|202274.8|202184.8|202269.5|202179.5|202274.8|202184.8|202265|202175|9
1733454220000|2024-12-06 03:03:40|202260.3|202170.3|202268.7|202178.7|202273.3|202183.3|202260.3|202170.3|5
1733454230000|2024-12-06 03:03:50|202271.2|202181.2|202271.6|202181.6|202272.2|202182.2|202263|202173|7
1733454240000|2024-12-06 03:04:00|202269.8|202179.8|202260.7|202170.7|202269.8|202179.8|202259.1|202169.1|8
1733454250000|2024-12-06 03:04:10|202268.9|202178.9|202268.3|202178.3|202274.9|202184.9|202265.3|202175.3|10
1733454260000|2024-12-06 03:04:20|202270.3|202180.3|202269.9|202179.9|202270.3|202180.3|202269.9|202179.9|2
1733454270000|2024-12-06 03:04:30|202268|202178|202281.6|202191.6|202297.6|202207.6|202268|202178|13
1733454280000|2024-12-06 03:04:40|202276.4|202186.4|202274.7|202184.7|202277.8|202187.8|202271.1|202181.1|8
1733454290000|2024-12-06 03:04:50|202273.8|202183.8|202274.6|202184.6|202274.6|202184.6|202273.8|202183.8|2
1733454300000|2024-12-06 03:05:00|202273|202183|202263.1|202173.1|202273|202183|202261|202171|7
1733454310000|2024-12-06 03:05:10|202264.8|202174.8|202264.6|202174.6|202265.5|202175.5|202257.9|202167.9|8
1733454320000|2024-12-06 03:05:20|202268.6|202178.6|202275.1|202185.1|202275.1|202185.1|202265.6|202175.6|6
1733454330000|2024-12-06 03:05:30|202268.1|202178.1|202266.7|202176.7|202268.6|202178.6|202264.9|202174.9|6
1733454350000|2024-12-06 03:05:50|202265.2|202175.2|202272|202182|202275.1|202185.1|202265.2|202175.2|7
1733454360000|2024-12-06 03:06:00|202270.9|202180.9|202265.5|202175.5|202271.7|202181.7|202265.5|202175.5|10
1733454370000|2024-12-06 03:06:10|202267.4|202177.4|202271.7|202181.7|202274.6|202184.6|202267.4|202177.4|5
1733454380000|2024-12-06 03:06:20|202273.2|202183.2|202274.6|202184.6|202275.3|202185.3|202273.2|202183.2|4
1733454390000|2024-12-06 03:06:30|202272.2|202182.2|202272.7|202182.7|202272.7|202182.7|202272.2|202182.2|2
1733454400000|2024-12-06 03:06:40|202275.7|202185.7|202296.4|202206.4|202296.5|202206.5|202275.7|202185.7|4
1733454420000|2024-12-06 03:07:00|202298|202208|202300.4|202210.4|202301.6|202211.6|202298|202208|3
1733454430000|2024-12-06 03:07:10|202299.3|202209.3|202297.6|202207.6|202299.3|202209.3|202286.6|202196.6|10
1733454440000|2024-12-06 03:07:20|202296.5|202206.5|202284.2|202194.2|202296.5|202206.5|202284.2|202194.2|5
1733454450000|2024-12-06 03:07:30|202285.9|202195.9|202287.4|202197.4|202298.7|202208.7|202285.9|202195.9|4
1733454460000|2024-12-06 03:07:40|202289|202199|202279.5|202189.5|202289|202199|202279.5|202189.5|4
1733454480000|2024-12-06 03:08:00|202281.9|202191.9|202283.6|202193.6|202283.6|202193.6|202281.9|202191.9|2
1733454490000|2024-12-06 03:08:10|202283.8|202193.8|202278|202188|202286.4|202196.4|202277|202187|6
1733454510000|2024-12-06 03:08:30|202280.6|202190.6|202284.6|202194.6|202297.1|202207.1|202280.6|202190.6|9
1733454520000|2024-12-06 03:08:40|202281|202191|202233.1|202143.1|202281|202191|202231.8|202141.8|16
1733454530000|2024-12-06 03:08:50|202232.9|202142.9|202231.9|202141.9|202236.3|202146.3|202231.9|202141.9|7
1733454540000|2024-12-06 03:09:00|202233.4|202143.4|202246|202156|202251.2|202161.2|202233.4|202143.4|16
1733454550000|2024-12-06 03:09:10|202244.6|202154.6|202233|202143|202244.6|202154.6|202227.6|202137.6|12
1733454560000|2024-12-06 03:09:20|202230.8|202140.8|202228.9|202138.9|202230.8|202140.8|202226.5|202136.5|6
1733454570000|2024-12-06 03:09:30|202227.6|202137.6|202236.2|202146.2|202236.2|202146.2|202227.6|202137.6|10
1733454580000|2024-12-06 03:09:40|202234.6|202144.6|202235.5|202145.5|202235.5|202145.5|202234.6|202144.6|2
1733454590000|2024-12-06 03:09:50|202237|202147|202240.6|202150.6|202245.6|202155.6|202237|202147|13
1733454600000|2024-12-06 03:10:00|202238.9|202148.9|202235.8|202145.8|202240.2|202150.2|202233.9|202143.9|14
1733454610000|2024-12-06 03:10:10|202234.8|202144.8|202231.3|202141.3|202242.7|202152.7|202226.6|202136.6|10
1733454620000|2024-12-06 03:10:20|202232.6|202142.6|202237|202147|202237|202147|202232.6|202142.6|2
1733454630000|2024-12-06 03:10:30|202235.6|202145.6|202227.7|202137.7|202237|202147|202227.7|202137.7|10
1733454650000|2024-12-06 03:10:50|202229.3|202139.3|202234.6|202144.6|202240.6|202150.6|202229.3|202139.3|6
1733454660000|2024-12-06 03:11:00|202236.1|202146.1|202232|202142|202245.1|202155.1|202230.3|202140.3|15
1733454670000|2024-12-06 03:11:10|202225.2|202135.2|202224.6|202134.6|202226|202136|202219.9|202129.9|8
1733454680000|2024-12-06 03:11:20|202222.7|202132.7|202232.8|202142.8|202233.7|202143.7|202222.7|202132.7|5
1733454690000|2024-12-06 03:11:30|202231.6|202141.6|202221.5|202131.5|202231.6|202141.6|202221.5|202131.5|3
1733454700000|2024-12-06 03:11:40|202223.1|202133.1|202225.6|202135.6|202225.6|202135.6|202223.1|202133.1|2
1733454720000|2024-12-06 03:12:00|202226.9|202136.9|202213.9|202123.9|202227.4|202137.4|202205.7|202115.7|13
1733454730000|2024-12-06 03:12:10|202212.9|202122.9|202209.8|202119.8|202216.8|202126.8|202209.8|202119.8|9
1733454740000|2024-12-06 03:12:20|202212.3|202122.3|202208.1|202118.1|202212.3|202122.3|202208|202118|5
1733454760000|2024-12-06 03:12:40|202212.5|202122.5|202210.3|202120.3|202216.4|202126.4|202206.3|202116.3|14
1733454770000|2024-12-06 03:12:50|202213.2|202123.2|202210.5|202120.5|202214.8|202124.8|202210.5|202120.5|3
1733454780000|2024-12-06 03:13:00|202209|202119|202207.1|202117.1|202210.8|202120.8|202205.1|202115.1|12
1733454790000|2024-12-06 03:13:10|202207.2|202117.2|202208.5|202118.5|202208.5|202118.5|202207.2|202117.2|2
1733454800000|2024-12-06 03:13:20|202207.1|202117.1|202208.6|202118.6|202215.6|202125.6|202207.1|202117.1|9
1733454810000|2024-12-06 03:13:30|202208.4|202118.4|202208.4|202118.4|202208.4|202118.4|202208.4|202118.4|1
1733454820000|2024-12-06 03:13:40|202210.2|202120.2|202210.8|202120.8|202212|202122|202210.2|202120.2|3
1733454840000|2024-12-06 03:14:00|202216.3|202126.3|202206.1|202116.1|202216.3|202126.3|202203|202113|10
1733454850000|2024-12-06 03:14:10|202207.7|202117.7|202210.9|202120.9|202217.6|202127.6|202207.7|202117.7|7
1733454860000|2024-12-06 03:14:20|202218.6|202128.6|202216.1|202126.1|202218.6|202128.6|202215.3|202125.3|4
1733454870000|2024-12-06 03:14:30|202220|202130|202216.8|202126.8|202220|202130|202214.8|202124.8|6
1733454890000|2024-12-06 03:14:50|202218.3|202128.3|202215.7|202125.7|202218.4|202128.4|202213.7|202123.7|4
1733454900000|2024-12-06 03:15:00|202214|202124|202218.5|202128.5|202218.5|202128.5|202214|202124|4
1733454910000|2024-12-06 03:15:10|202221.4|202131.4|202259.8|202169.8|202260|202170|202221.4|202131.4|6
1733454920000|2024-12-06 03:15:20|202257.6|202167.6|202254.9|202164.9|202258.5|202168.5|202254.9|202164.9|4
1733454930000|2024-12-06 03:15:30|202256.7|202166.7|202262.3|202172.3|202262.3|202172.3|202253.5|202163.5|6
1733454940000|2024-12-06 03:15:40|202263.3|202173.3|202276.3|202186.3|202279.1|202189.1|202259.6|202169.6|12
1733454950000|2024-12-06 03:15:50|202273.6|202183.6|202275.9|202185.9|202278.8|202188.8|202271.8|202181.8|5
1733454960000|2024-12-06 03:16:00|202276.7|202186.7|202277.1|202187.1|202279.8|202189.8|202276.7|202186.7|7
1733454970000|2024-12-06 03:16:10|202277.3|202187.3|202221.4|202131.4|202278.3|202188.3|202214.2|202124.2|12
1733454980000|2024-12-06 03:16:20|202221|202131|202222.7|202132.7|202222.7|202132.7|202221|202131|3
1733454990000|2024-12-06 03:16:30|202227.2|202137.2|202224.3|202134.3|202227.2|202137.2|202224.3|202134.3|2
1733455000000|2024-12-06 03:16:40|202229.1|202139.1|202229.1|202139.1|202229.1|202139.1|202229.1|202139.1|1
1733455010000|2024-12-06 03:16:50|202235.7|202145.7|202231.3|202141.3|202235.7|202145.7|202230.8|202140.8|11
1733455020000|2024-12-06 03:17:00|202233.1|202143.1|202228.2|202138.2|202233.3|202143.3|202220.6|202130.6|6
1733455030000|2024-12-06 03:17:10|202226.7|202136.7|202227.7|202137.7|202227.7|202137.7|202222.7|202132.7|8
1733455040000|2024-12-06 03:17:20|202223.5|202133.5|202224|202134|202226.1|202136.1|202223.2|202133.2|5
1733455050000|2024-12-06 03:17:30|202226.6|202136.6|202225.3|202135.3|202226.6|202136.6|202224.7|202134.7|3
1733455060000|2024-12-06 03:17:40|202220.3|202130.3|202224.4|202134.4|202224.4|202134.4|202211.1|202121.1|6
1733455070000|2024-12-06 03:17:50|202216.6|202126.6|202211|202121|202216.6|202126.6|202208.3|202118.3|6
1733455080000|2024-12-06 03:18:00|202220.7|202130.7|202212.6|202122.6|202220.7|202130.7|202205.8|202115.8|8
1733455090000|2024-12-06 03:18:10|202211.6|202121.6|202218.5|202128.5|202218.5|202128.5|202209.8|202119.8|7
1733455100000|2024-12-06 03:18:20|202227.5|202137.5|202229.7|202139.7|202230.8|202140.8|202220.1|202130.1|7
1733455110000|2024-12-06 03:18:30|202226.9|202136.9|202215.3|202125.3|202226.9|202136.9|202215.3|202125.3|2
1733455120000|2024-12-06 03:18:40|202219.1|202129.1|202243.2|202153.2|202244.6|202154.6|202219.1|202129.1|10
1733455130000|2024-12-06 03:18:50|202241.7|202151.7|202241.3|202151.3|202241.7|202151.7|202241.3|202151.3|2
1733455140000|2024-12-06 03:19:00|202238.1|202148.1|202238.1|202148.1|202238.1|202148.1|202238.1|202148.1|1
1733455150000|2024-12-06 03:19:10|202227.8|202137.8|202227.8|202137.8|202227.8|202137.8|202227.8|202137.8|1
1733455160000|2024-12-06 03:19:20|202230.3|202140.3|202213.1|202123.1|202232.7|202142.7|202210.4|202120.4|9
1733455170000|2024-12-06 03:19:30|202214.9|202124.9|202219.8|202129.8|202222|202132|202213.9|202123.9|6
1733455190000|2024-12-06 03:19:50|202222.1|202132.1|202230|202140|202236|202146|202222.1|202132.1|4
1733455200000|2024-12-06 03:20:00|202229.8|202139.8|202229.8|202139.8|202229.8|202139.8|202229.8|202139.8|1
1733455210000|2024-12-06 03:20:10|202231.2|202141.2|202231.2|202141.2|202231.2|202141.2|202231.2|202141.2|1
1733455220000|2024-12-06 03:20:20|202231.3|202141.3|202231.3|202141.3|202231.3|202141.3|202231.3|202141.3|1
1733455230000|2024-12-06 03:20:30|202235.5|202145.5|202232|202142|202235.5|202145.5|202222.7|202132.7|4
1733455240000|2024-12-06 03:20:40|202230|202140|202228|202138|202230|202140|202228|202138|2
1733455250000|2024-12-06 03:20:50|202227|202137|202225.2|202135.2|202227.5|202137.5|202221.2|202131.2|4
1733455260000|2024-12-06 03:21:00|202215.4|202125.4|202224.3|202134.3|202224.3|202134.3|202210.1|202120.1|15
1733455270000|2024-12-06 03:21:10|202221.9|202131.9|202232.3|202142.3|202243|202153|202221.9|202131.9|8
1733455280000|2024-12-06 03:21:20|202234.3|202144.3|202237|202147|202237|202147|202234.3|202144.3|6
1733455310000|2024-12-06 03:21:50|202235.2|202145.2|202232.5|202142.5|202241.1|202151.1|202232.5|202142.5|3
1733455320000|2024-12-06 03:22:00|202233.5|202143.5|202238|202148|202238|202148|202233.5|202143.5|3
1733455330000|2024-12-06 03:22:10|202236.2|202146.2|202236.2|202146.2|202236.2|202146.2|202236.2|202146.2|1
1733455340000|2024-12-06 03:22:20|202232.6|202142.6|202231.7|202141.7|202236.1|202146.1|202231.7|202141.7|5
1733455350000|2024-12-06 03:22:30|202233.7|202143.7|202233.7|202143.7|202233.7|202143.7|202233.7|202143.7|1
1733455360000|2024-12-06 03:22:40|202232.3|202142.3|202235.3|202145.3|202235.3|202145.3|202232.3|202142.3|3
1733455380000|2024-12-06 03:23:00|202234.5|202144.5|202221.9|202131.9|202234.5|202144.5|202214.9|202124.9|6
1733455390000|2024-12-06 03:23:10|202220.3|202130.3|202219.5|202129.5|202220.3|202130.3|202219.5|202129.5|2
1733455400000|2024-12-06 03:23:20|202222.1|202132.1|202214.3|202124.3|202222.1|202132.1|202214.3|202124.3|2
1733455410000|2024-12-06 03:23:30|202216|202126|202215.6|202125.6|202217.1|202127.1|202215.6|202125.6|4
1733455440000|2024-12-06 03:24:00|202210.9|202120.9|202214.8|202124.8|202216.1|202126.1|202210.9|202120.9|7
1733455450000|2024-12-06 03:24:10|202216.3|202126.3|202219.6|202129.6|202219.6|202129.6|202216.3|202126.3|4
1733455460000|2024-12-06 03:24:20|202217.9|202127.9|202217.3|202127.3|202217.9|202127.9|202213.2|202123.2|3
1733455470000|2024-12-06 03:24:30|202217.6|202127.6|202220.5|202130.5|202222|202132|202215.9|202125.9|6
1733455480000|2024-12-06 03:24:40|202218.3|202128.3|202216.9|202126.9|202218.3|202128.3|202216.5|202126.5|3
1733455490000|2024-12-06 03:24:50|202218.8|202128.8|202224.2|202134.2|202234.7|202144.7|202218.8|202128.8|5
1733455500000|2024-12-06 03:25:00|202226.1|202136.1|202226.1|202136.1|202226.1|202136.1|202226.1|202136.1|1
1733455510000|2024-12-06 03:25:10|202225.6|202135.6|202212|202122|202225.6|202135.6|202210.2|202120.2|6
1733455520000|2024-12-06 03:25:20|202214.7|202124.7|202215.7|202125.7|202219.7|202129.7|202210.4|202120.4|10
1733455530000|2024-12-06 03:25:30|202211.3|202121.3|202220.1|202130.1|202220.1|202130.1|202211.1|202121.1|6
1733455540000|2024-12-06 03:25:40|202218.5|202128.5|202218.5|202128.5|202218.5|202128.5|202218.5|202128.5|1
1733455550000|2024-12-06 03:25:50|202216.6|202126.6|202209.8|202119.8|202216.6|202126.6|202209|202119|10
1733455560000|2024-12-06 03:26:00|202213.5|202123.5|202215.4|202125.4|202215.4|202125.4|202213.5|202123.5|2
1733455570000|2024-12-06 03:26:10|202213.5|202123.5|202209.8|202119.8|202213.5|202123.5|202208.5|202118.5|3
1733455590000|2024-12-06 03:26:30|202212.8|202122.8|202211.8|202121.8|202212.8|202122.8|202211.8|202121.8|2
1733455610000|2024-12-06 03:26:50|202210.5|202120.5|202207.8|202117.8|202210.5|202120.5|202207.8|202117.8|3
1733455620000|2024-12-06 03:27:00|202208|202118|202202.2|202112.2|202208|202118|202173.1|202083.1|5
1733455630000|2024-12-06 03:27:10|202203.5|202113.5|202202.5|202112.5|202204.4|202114.4|202202.5|202112.5|4
1733455640000|2024-12-06 03:27:20|202199.4|202109.4|202205|202115|202206.5|202116.5|202199.4|202109.4|6
1733455650000|2024-12-06 03:27:30|202204.8|202114.8|202205|202115|202205|202115|202204.8|202114.8|2
1733455670000|2024-12-06 03:27:50|202207.6|202117.6|202208.1|202118.1|202211.9|202121.9|202207.6|202117.6|3
1733455680000|2024-12-06 03:28:00|202217.2|202127.2|202221.4|202131.4|202221.4|202131.4|202214|202124|4
1733455690000|2024-12-06 03:28:10|202211.1|202121.1|202212.7|202122.7|202214.6|202124.6|202211.1|202121.1|5
1733455710000|2024-12-06 03:28:30|202210.3|202120.3|202208.3|202118.3|202211|202121|202203.4|202113.4|7
1733455730000|2024-12-06 03:28:50|202206.2|202116.2|202207.5|202117.5|202208.3|202118.3|202206.2|202116.2|3
1733455740000|2024-12-06 03:29:00|202210.1|202120.1|202226|202136|202228.5|202138.5|202210.1|202120.1|7
1733455750000|2024-12-06 03:29:10|202227.1|202137.1|202232.6|202142.6|202232.6|202142.6|202227.1|202137.1|3
1733455760000|2024-12-06 03:29:20|202229.8|202139.8|202235.3|202145.3|202235.3|202145.3|202229.8|202139.8|5
1733455770000|2024-12-06 03:29:30|202235.4|202145.4|202230.3|202140.3|202235.4|202145.4|202230.3|202140.3|3
1733455780000|2024-12-06 03:29:40|202228.8|202138.8|202228.5|202138.5|202228.8|202138.8|202228.5|202138.5|2
1733455790000|2024-12-06 03:29:50|202233.4|202143.4|202239|202149|202239|202149|202232|202142|7
1733455800000|2024-12-06 03:30:00|202226.5|202136.5|202240.9|202150.9|202240.9|202150.9|202226.5|202136.5|8
1733455810000|2024-12-06 03:30:10|202237.9|202147.9|202235.1|202145.1|202237.9|202147.9|202235.1|202145.1|3
1733455820000|2024-12-06 03:30:20|202237.5|202147.5|202237.5|202147.5|202237.5|202147.5|202237.5|202147.5|1
1733455830000|2024-12-06 03:30:30|202235.8|202145.8|202240|202150|202244.9|202154.9|202228.6|202138.6|8
1733455840000|2024-12-06 03:30:40|202239|202149|202240.1|202150.1|202241.7|202151.7|202239|202149|3
1733455850000|2024-12-06 03:30:50|202238.3|202148.3|202229.8|202139.8|202238.3|202148.3|202229.3|202139.3|3
1733455860000|2024-12-06 03:31:00|202231.7|202141.7|202234.3|202144.3|202234.3|202144.3|202231.7|202141.7|2
1733455880000|2024-12-06 03:31:20|202232|202142|202240.9|202150.9|202248.9|202158.9|202229.1|202139.1|11
1733455890000|2024-12-06 03:31:30|202241|202151|202241|202151|202241|202151|202241|202151|1
1733455900000|2024-12-06 03:31:40|202242.3|202152.3|202241.5|202151.5|202242.3|202152.3|202241.5|202151.5|2
1733455910000|2024-12-06 03:31:50|202244.4|202154.4|202271.1|202181.1|202271.1|202181.1|202244.4|202154.4|8
1733455920000|2024-12-06 03:32:00|202268.4|202178.4|202258.2|202168.2|202268.4|202178.4|202254.8|202164.8|6
1733455930000|2024-12-06 03:32:10|202257.8|202167.8|202260.6|202170.6|202270|202180|202255|202165|12
1733455940000|2024-12-06 03:32:20|202263.1|202173.1|202262.2|202172.2|202265.1|202175.1|202262.2|202172.2|3
1733455950000|2024-12-06 03:32:30|202260.3|202170.3|202260.3|202170.3|202260.3|202170.3|202260.3|202170.3|1
1733455960000|2024-12-06 03:32:40|202258.3|202168.3|202233.5|202143.5|202258.3|202168.3|202233.5|202143.5|5
1733455970000|2024-12-06 03:32:50|202233.6|202143.6|202229.7|202139.7|202233.7|202143.7|202226.7|202136.7|6
1733455980000|2024-12-06 03:33:00|202223.1|202133.1|202212|202122|202223.1|202133.1|202210.9|202120.9|4
1733456000000|2024-12-06 03:33:20|202212.8|202122.8|202217.3|202127.3|202219.2|202129.2|202212.8|202122.8|8
1733456010000|2024-12-06 03:33:30|202218.2|202128.2|202213.8|202123.8|202218.2|202128.2|202213.8|202123.8|3
1733456020000|2024-12-06 03:33:40|202215|202125|202218.9|202128.9|202218.9|202128.9|202214.1|202124.1|3
1733456030000|2024-12-06 03:33:50|202214|202124|202215.1|202125.1|202215.1|202125.1|202210.2|202120.2|7
1733456040000|2024-12-06 03:34:00|202213.9|202123.9|202213.2|202123.2|202220|202130|202213.2|202123.2|7
1733456060000|2024-12-06 03:34:20|202215.5|202125.5|202217.3|202127.3|202234.8|202144.8|202215.5|202125.5|8
1733456070000|2024-12-06 03:34:30|202221|202131|202221.5|202131.5|202221.5|202131.5|202221|202131|2
1733456080000|2024-12-06 03:34:40|202221.6|202131.6|202221.6|202131.6|202221.6|202131.6|202221.6|202131.6|1
1733456090000|2024-12-06 03:34:50|202221.8|202131.8|202223.3|202133.3|202227.8|202137.8|202221.8|202131.8|8
1733456100000|2024-12-06 03:35:00|202215.3|202125.3|202219.9|202129.9|202222.5|202132.5|202215.3|202125.3|5
1733456110000|2024-12-06 03:35:10|202222.9|202132.9|202224.1|202134.1|202224.1|202134.1|202222.9|202132.9|2
1733456120000|2024-12-06 03:35:20|202222.6|202132.6|202224.1|202134.1|202229.6|202139.6|202222.6|202132.6|8
1733456130000|2024-12-06 03:35:30|202228.9|202138.9|202221.2|202131.2|202230.4|202140.4|202218.6|202128.6|13
1733456140000|2024-12-06 03:35:40|202217.7|202127.7|202217.7|202127.7|202217.7|202127.7|202217.7|202127.7|1
1733456150000|2024-12-06 03:35:50|202220.6|202130.6|202227.6|202137.6|202229.9|202139.9|202220.6|202130.6|7
1733456160000|2024-12-06 03:36:00|202224.9|202134.9|202210.3|202120.3|202234.3|202144.3|202210.3|202120.3|22
1733456170000|2024-12-06 03:36:10|202207.8|202117.8|202209.7|202119.7|202214.6|202124.6|202201.3|202111.3|12
1733456180000|2024-12-06 03:36:20|202208.8|202118.8|202215.2|202125.2|202215.2|202125.2|202207|202117|4
1733456190000|2024-12-06 03:36:30|202214.4|202124.4|202214.5|202124.5|202216.6|202126.6|202210.1|202120.1|5
1733456200000|2024-12-06 03:36:40|202211.5|202121.5|202189.4|202099.4|202213.1|202123.1|202187.3|202097.3|13
1733456220000|2024-12-06 03:37:00|202189.6|202099.6|202201.5|202111.5|202208.7|202118.7|202189.6|202099.6|4
1733456230000|2024-12-06 03:37:10|202200.3|202110.3|202200.3|202110.3|202200.3|202110.3|202200.3|202110.3|1
1733456240000|2024-12-06 03:37:20|202199.5|202109.5|202205.7|202115.7|202205.7|202115.7|202199.5|202109.5|6
1733456250000|2024-12-06 03:37:30|202202.7|202112.7|202202.9|202112.9|202202.9|202112.9|202198.4|202108.4|5
1733456270000|2024-12-06 03:37:50|202211.6|202121.6|202209.5|202119.5|202212.9|202122.9|202208.3|202118.3|6
1733456280000|2024-12-06 03:38:00|202209.6|202119.6|202209.6|202119.6|202209.6|202119.6|202209.6|202119.6|1
1733456310000|2024-12-06 03:38:30|202207.8|202117.8|202205.2|202115.2|202207.8|202117.8|202205.2|202115.2|3
1733456320000|2024-12-06 03:38:40|202207|202117|202203|202113|202207|202117|202199.6|202109.6|9
1733456340000|2024-12-06 03:39:00|202203.2|202113.2|202202.7|202112.7|202204.9|202114.9|202202.7|202112.7|3
1733456350000|2024-12-06 03:39:10|202201.4|202111.4|202199.7|202109.7|202203.2|202113.2|202196.4|202106.4|4
1733456360000|2024-12-06 03:39:20|202201.7|202111.7|202203.1|202113.1|202204.4|202114.4|202201.7|202111.7|4
1733456370000|2024-12-06 03:39:30|202204.4|202114.4|202204.1|202114.1|202210.5|202120.5|202203.6|202113.6|5
1733456380000|2024-12-06 03:39:40|202204|202114|202204|202114|202204|202114|202204|202114|1
1733456410000|2024-12-06 03:40:10|202207.7|202117.7|202208.4|202118.4|202210.9|202120.9|202207.7|202117.7|3
1733456420000|2024-12-06 03:40:20|202208.2|202118.2|202208.2|202118.2|202208.2|202118.2|202208.2|202118.2|1
1733456430000|2024-12-06 03:40:30|202206.1|202116.1|202207.5|202117.5|202207.5|202117.5|202205.1|202115.1|4
1733456450000|2024-12-06 03:40:50|202210.2|202120.2|202240.4|202150.4|202244.4|202154.4|202210.2|202120.2|13
1733456460000|2024-12-06 03:41:00|202241.2|202151.2|202236|202146|202244.3|202154.3|202236|202146|15
1733456470000|2024-12-06 03:41:10|202237.5|202147.5|202243.8|202153.8|202247.1|202157.1|202237.5|202147.5|14
1733456480000|2024-12-06 03:41:20|202243.9|202153.9|202240.5|202150.5|202248.9|202158.9|202240.3|202150.3|19
1733456490000|2024-12-06 03:41:30|202242|202152|202242.8|202152.8|202246.6|202156.6|202240.5|202150.5|14
1733456500000|2024-12-06 03:41:40|202245.5|202155.5|202242|202152|202246.2|202156.2|202241.2|202151.2|14
1733456510000|2024-12-06 03:41:50|202243.6|202153.6|202241.4|202151.4|202245.2|202155.2|202241.4|202151.4|8
1733456520000|2024-12-06 03:42:00|202241.2|202151.2|202241.5|202151.5|202245.2|202155.2|202240.9|202150.9|6
1733456530000|2024-12-06 03:42:10|202243.8|202153.8|202237.8|202147.8|202246.7|202156.7|202236.6|202146.6|13
1733456540000|2024-12-06 03:42:20|202241.4|202151.4|202244.6|202154.6|202247.4|202157.4|202240.8|202150.8|13
1733456550000|2024-12-06 03:42:30|202243.3|202153.3|202245.2|202155.2|202249.7|202159.7|202243.3|202153.3|18
1733456560000|2024-12-06 03:42:40|202247.3|202157.3|202237.4|202147.4|202247.3|202157.3|202236.9|202146.9|15
1733456580000|2024-12-06 03:43:00|202231.8|202141.8|202226.5|202136.5|202235.8|202145.8|202226.5|202136.5|12
1733456590000|2024-12-06 03:43:10|202229.5|202139.5|202239.6|202149.6|202239.6|202149.6|202229.5|202139.5|4
1733456610000|2024-12-06 03:43:30|202238.9|202148.9|202238.9|202148.9|202238.9|202148.9|202238.9|202148.9|1
1733456630000|2024-12-06 03:43:50|202241.2|202151.2|202241.1|202151.1|202241.9|202151.9|202238.1|202148.1|5
1733456640000|2024-12-06 03:44:00|202240.2|202150.2|202235.7|202145.7|202240.2|202150.2|202234.9|202144.9|8
1733456650000|2024-12-06 03:44:10|202237.2|202147.2|202239.5|202149.5|202243.7|202153.7|202237.2|202147.2|5
1733456660000|2024-12-06 03:44:20|202241|202151|202241|202151|202241|202151|202241|202151|1
1733456680000|2024-12-06 03:44:40|202243.6|202153.6|202239.5|202149.5|202250.4|202160.4|202239.2|202149.2|8
1733456690000|2024-12-06 03:44:50|202239.7|202149.7|202239.7|202149.7|202239.7|202149.7|202239.7|202149.7|1
1733456700000|2024-12-06 03:45:00|202242|202152|202245.4|202155.4|202246.8|202156.8|202239|202149|6
1733456720000|2024-12-06 03:45:20|202247.4|202157.4|202257.4|202167.4|202259.6|202169.6|202247.4|202157.4|3
1733456730000|2024-12-06 03:45:30|202260.9|202170.9|202261.4|202171.4|202261.4|202171.4|202260.9|202170.9|2
1733456750000|2024-12-06 03:45:50|202262.3|202172.3|202261.4|202171.4|202267.3|202177.3|202261.4|202171.4|5
1733456760000|2024-12-06 03:46:00|202260.4|202170.4|202249|202159|202261.8|202171.8|202249|202159|8
1733456770000|2024-12-06 03:46:10|202250|202160|202250|202160|202250|202160|202250|202160|1
1733456780000|2024-12-06 03:46:20|202249.8|202159.8|202249.8|202159.8|202249.8|202159.8|202249.8|202159.8|1
1733456790000|2024-12-06 03:46:30|202252|202162|202254|202164|202254|202164|202252|202162|2
1733456800000|2024-12-06 03:46:40|202254.2|202164.2|202254.2|202164.2|202254.2|202164.2|202254.2|202164.2|1
1733456810000|2024-12-06 03:46:50|202252.5|202162.5|202250.4|202160.4|202252.5|202162.5|202250.4|202160.4|2
1733456820000|2024-12-06 03:47:00|202252.5|202162.5|202251.8|202161.8|202254.5|202164.5|202246.5|202156.5|7
1733456830000|2024-12-06 03:47:10|202242.5|202152.5|202238.5|202148.5|202242.5|202152.5|202238.5|202148.5|4
1733456840000|2024-12-06 03:47:20|202240.3|202150.3|202248.9|202158.9|202248.9|202158.9|202240.3|202150.3|6
1733456850000|2024-12-06 03:47:30|202247.3|202157.3|202243.5|202153.5|202249.9|202159.9|202240|202150|12
1733456860000|2024-12-06 03:47:40|202245.9|202155.9|202248.9|202158.9|202252.1|202162.1|202245.9|202155.9|6
1733456880000|2024-12-06 03:48:00|202252.4|202162.4|202256.6|202166.6|202256.6|202166.6|202249|202159|7
1733456900000|2024-12-06 03:48:20|202256.1|202166.1|202256.1|202166.1|202256.1|202166.1|202256.1|202166.1|1
1733456910000|2024-12-06 03:48:30|202254.4|202164.4|202254.2|202164.2|202254.4|202164.4|202243.9|202153.9|4
1733456920000|2024-12-06 03:48:40|202252.4|202162.4|202252.4|202162.4|202254.6|202164.6|202251.3|202161.3|4
1733456930000|2024-12-06 03:48:50|202254.3|202164.3|202254.3|202164.3|202254.3|202164.3|202254.3|202164.3|1
1733456940000|2024-12-06 03:49:00|202254.2|202164.2|202251.8|202161.8|202255.4|202165.4|202251.3|202161.3|5
1733456950000|2024-12-06 03:49:10|202256.5|202166.5|202255.4|202165.4|202256.9|202166.9|202254.8|202164.8|4
1733456970000|2024-12-06 03:49:30|202257.3|202167.3|202279|202189|202284.6|202194.6|202257.3|202167.3|5
1733456980000|2024-12-06 03:49:40|202278.9|202188.9|202279|202189|202279|202189|202278.9|202188.9|2
1733457000000|2024-12-06 03:50:00|202280.6|202190.6|202272.7|202182.7|202280.6|202190.6|202272.7|202182.7|7
1733457010000|2024-12-06 03:50:10|202273.1|202183.1|202273.1|202183.1|202273.1|202183.1|202273.1|202183.1|1
1733457030000|2024-12-06 03:50:30|202276.6|202186.6|202274.6|202184.6|202276.6|202186.6|202274.3|202184.3|3
1733457040000|2024-12-06 03:50:40|202276.4|202186.4|202277|202187|202277|202187|202276.4|202186.4|2
1733457050000|2024-12-06 03:50:50|202278.1|202188.1|202265.5|202175.5|202278.1|202188.1|202257.9|202167.9|12
1733457060000|2024-12-06 03:51:00|202266.8|202176.8|202257.7|202167.7|202270|202180|202251.5|202161.5|11
1733457070000|2024-12-06 03:51:10|202256.9|202166.9|202258.4|202168.4|202259.7|202169.7|202256.9|202166.9|4
1733457080000|2024-12-06 03:51:20|202257.6|202167.6|202254.5|202164.5|202259.8|202169.8|202252.3|202162.3|8
1733457100000|2024-12-06 03:51:40|202254.6|202164.6|202252.3|202162.3|202254.6|202164.6|202250|202160|6
1733457110000|2024-12-06 03:51:50|202253.2|202163.2|202264.8|202174.8|202264.8|202174.8|202250.8|202160.8|8
1733457120000|2024-12-06 03:52:00|202264.7|202174.7|202259.5|202169.5|202264.7|202174.7|202259.5|202169.5|2
1733457130000|2024-12-06 03:52:10|202258.2|202168.2|202254.2|202164.2|202263.6|202173.6|202254.2|202164.2|9
1733457150000|2024-12-06 03:52:30|202256.1|202166.1|202216.2|202126.2|202256.1|202166.1|202213.7|202123.7|19
1733457160000|2024-12-06 03:52:40|202216.4|202126.4|202218.3|202128.3|202221.3|202131.3|202213.8|202123.8|12
1733457170000|2024-12-06 03:52:50|202218.1|202128.1|202217.3|202127.3|202218.1|202128.1|202217.3|202127.3|2
1733457180000|2024-12-06 03:53:00|202217.5|202127.5|202217.2|202127.2|202222.4|202132.4|202217.2|202127.2|3
1733457190000|2024-12-06 03:53:10|202217|202127|202217.8|202127.8|202221.3|202131.3|202217|202127|4
1733457200000|2024-12-06 03:53:20|202221.3|202131.3|202218.2|202128.2|202221.3|202131.3|202218.2|202128.2|2
1733457210000|2024-12-06 03:53:30|202217.9|202127.9|202217.9|202127.9|202217.9|202127.9|202217.9|202127.9|1
1733457220000|2024-12-06 03:53:40|202219.7|202129.7|202221.9|202131.9|202222.3|202132.3|202219.7|202129.7|3
1733457240000|2024-12-06 03:54:00|202222.3|202132.3|202222.3|202132.3|202222.3|202132.3|202222.3|202132.3|1
1733457250000|2024-12-06 03:54:10|202226.3|202136.3|202223.4|202133.4|202226.6|202136.6|202223.4|202133.4|6
1733457270000|2024-12-06 03:54:30|202222.6|202132.6|202217.3|202127.3|202222.9|202132.9|202217.3|202127.3|5
1733457300000|2024-12-06 03:55:00|202217.6|202127.6|202220.1|202130.1|202220.1|202130.1|202217.6|202127.6|2
1733457310000|2024-12-06 03:55:10|202215.5|202125.5|202215.5|202125.5|202215.5|202125.5|202215.5|202125.5|1
1733457320000|2024-12-06 03:55:20|202214.4|202124.4|202215|202125|202215|202125|202213.8|202123.8|3
1733457330000|2024-12-06 03:55:30|202215.7|202125.7|202220.6|202130.6|202220.6|202130.6|202215.7|202125.7|2
1733457350000|2024-12-06 03:55:50|202222.2|202132.2|202222.2|202132.2|202222.2|202132.2|202222.2|202132.2|1
1733457360000|2024-12-06 03:56:00|202220.6|202130.6|202222.2|202132.2|202222.2|202132.2|202220.6|202130.6|2
1733457370000|2024-12-06 03:56:10|202215|202125|202225.3|202135.3|202231.9|202141.9|202215|202125|6
1733457380000|2024-12-06 03:56:20|202225.6|202135.6|202225.6|202135.6|202225.6|202135.6|202225.6|202135.6|1
1733457390000|2024-12-06 03:56:30|202227.5|202137.5|202229.3|202139.3|202229.3|202139.3|202227.5|202137.5|2
1733457400000|2024-12-06 03:56:40|202232.7|202142.7|202225|202135|202232.7|202142.7|202221.5|202131.5|7
1733457430000|2024-12-06 03:57:10|202226.7|202136.7|202222.8|202132.8|202226.7|202136.7|202222.8|202132.8|3
1733457440000|2024-12-06 03:57:20|202226.6|202136.6|202230.4|202140.4|202230.4|202140.4|202226.6|202136.6|3
1733457460000|2024-12-06 03:57:40|202226.3|202136.3|202223.3|202133.3|202226.3|202136.3|202223.3|202133.3|2
1733457470000|2024-12-06 03:57:50|202220.9|202130.9|202226.8|202136.8|202234.2|202144.2|202219.9|202129.9|9
1733457480000|2024-12-06 03:58:00|202229.3|202139.3|202227.3|202137.3|202229.3|202139.3|202227.3|202137.3|2
1733457490000|2024-12-06 03:58:10|202229.1|202139.1|202227.5|202137.5|202229.1|202139.1|202227.5|202137.5|2
1733457500000|2024-12-06 03:58:20|202231.1|202141.1|202234.4|202144.4|202234.4|202144.4|202231.1|202141.1|2
1733457510000|2024-12-06 03:58:30|202235.4|202145.4|202235.6|202145.6|202235.6|202145.6|202234.9|202144.9|4
1733457520000|2024-12-06 03:58:40|202234.9|202144.9|202235.4|202145.4|202235.4|202145.4|202234.1|202144.1|4
1733457530000|2024-12-06 03:58:50|202236.5|202146.5|202236.5|202146.5|202236.5|202146.5|202236.5|202146.5|1
1733457540000|2024-12-06 03:59:00|202234.8|202144.8|202230.8|202140.8|202238.5|202148.5|202227.8|202137.8|5
1733457570000|2024-12-06 03:59:30|202237.3|202147.3|202233.4|202143.4|202237.3|202147.3|202233.4|202143.4|2
1733457580000|2024-12-06 03:59:40|202233.8|202143.8|202233.8|202143.8|202233.8|202143.8|202233.8|202143.8|1
1733457600000|2024-12-06 04:00:00|202236|202146|202238.5|202148.5|202238.5|202148.5|202236|202146|2
1733457610000|2024-12-06 04:00:10|202238.2|202148.2|202238.2|202148.2|202238.2|202148.2|202238.2|202148.2|1
1733457620000|2024-12-06 04:00:20|202250.9|202160.9|202239|202149|202251|202161|202225.1|202135.1|5
1733457630000|2024-12-06 04:00:30|202243.4|202153.4|202243.7|202153.7|202247.9|202157.9|202241.9|202151.9|7
1733457640000|2024-12-06 04:00:40|202241.7|202151.7|202241.9|202151.9|202244.2|202154.2|202239.7|202149.7|5
1733457650000|2024-12-06 04:00:50|202240.5|202150.5|202241.5|202151.5|202243.5|202153.5|202240.5|202150.5|7
1733457660000|2024-12-06 04:01:00|202240.5|202150.5|202267.9|202177.9|202270.5|202180.5|202237.3|202147.3|12
1733457670000|2024-12-06 04:01:10|202266|202176|202275.4|202185.4|202276.8|202186.8|202265.7|202175.7|8
1733457680000|2024-12-06 04:01:20|202275.2|202185.2|202275.4|202185.4|202275.4|202185.4|202275.2|202185.2|2
1733457690000|2024-12-06 04:01:30|202271.2|202181.2|202268.8|202178.8|202271.2|202181.2|202268.8|202178.8|2
1733457700000|2024-12-06 04:01:40|202271.6|202181.6|202268.7|202178.7|202271.6|202181.6|202267.2|202177.2|4
1733457710000|2024-12-06 04:01:50|202263.9|202173.9|202260.8|202170.8|202274.9|202184.9|202260.8|202170.8|5
1733457720000|2024-12-06 04:02:00|202257.5|202167.5|202241.4|202151.4|202260.5|202170.5|202240.8|202150.8|7
1733457730000|2024-12-06 04:02:10|202242.4|202152.4|202240.5|202150.5|202244|202154|202240.5|202150.5|8
1733457750000|2024-12-06 04:02:30|202244.1|202154.1|202256.2|202166.2|202258.2|202168.2|202244.1|202154.1|9
1733457770000|2024-12-06 04:02:50|202255.8|202165.8|202251.3|202161.3|202255.8|202165.8|202251.3|202161.3|4
1733457780000|2024-12-06 04:03:00|202255.1|202165.1|202256.1|202166.1|202258.7|202168.7|202249.7|202159.7|7
1733457790000|2024-12-06 04:03:10|202253|202163|202251.9|202161.9|202258.8|202168.8|202251.9|202161.9|5
1733457800000|2024-12-06 04:03:20|202251.6|202161.6|202252.6|202162.6|202254.8|202164.8|202251.6|202161.6|3
1733457810000|2024-12-06 04:03:30|202240.1|202150.1|202239.6|202149.6|202244.6|202154.6|202239.6|202149.6|6
1733457820000|2024-12-06 04:03:40|202241.8|202151.8|202241.8|202151.8|202241.8|202151.8|202241.8|202151.8|1
1733457840000|2024-12-06 04:04:00|202241.5|202151.5|202268.3|202178.3|202270.9|202180.9|202241.5|202151.5|13
1733457850000|2024-12-06 04:04:10|202270|202180|202276.7|202186.7|202278|202188|202270|202180|6
1733457860000|2024-12-06 04:04:20|202280.5|202190.5|202278.5|202188.5|202284.7|202194.7|202275.2|202185.2|9
1733457870000|2024-12-06 04:04:30|202275.1|202185.1|202279.5|202189.5|202279.5|202189.5|202273.5|202183.5|9
1733457880000|2024-12-06 04:04:40|202280.8|202190.8|202279.1|202189.1|202283.5|202193.5|202278.1|202188.1|7
1733457890000|2024-12-06 04:04:50|202278|202188|202274.5|202184.5|202279.1|202189.1|202268.5|202178.5|9
1733457910000|2024-12-06 04:05:10|202275|202185|202269.5|202179.5|202275|202185|202268.7|202178.7|4
1733457920000|2024-12-06 04:05:20|202267.9|202177.9|202267.9|202177.9|202267.9|202177.9|202267.9|202177.9|1
1733457930000|2024-12-06 04:05:30|202270|202180|202270|202180|202270.9|202180.9|202269.2|202179.2|4
1733457940000|2024-12-06 04:05:40|202267.6|202177.6|202266.3|202176.3|202273.4|202183.4|202266.3|202176.3|7
1733457950000|2024-12-06 04:05:50|202267.3|202177.3|202264.8|202174.8|202267.3|202177.3|202264.8|202174.8|3
1733457960000|2024-12-06 04:06:00|202267.3|202177.3|202265.4|202175.4|202272.1|202182.1|202262.8|202172.8|12
1733457970000|2024-12-06 04:06:10|202268.4|202178.4|202271.6|202181.6|202272.9|202182.9|202263.8|202173.8|9
1733457980000|2024-12-06 04:06:20|202269.6|202179.6|202268.3|202178.3|202276|202186|202266.3|202176.3|13
1733457990000|2024-12-06 04:06:30|202267.8|202177.8|202265.2|202175.2|202268.1|202178.1|202263.1|202173.1|12
1733458000000|2024-12-06 04:06:40|202263.7|202173.7|202274.5|202184.5|202283.6|202193.6|202263.7|202173.7|11
1733458010000|2024-12-06 04:06:50|202275.5|202185.5|202277.5|202187.5|202281.8|202191.8|202273.5|202183.5|5
1733458020000|2024-12-06 04:07:00|202275.8|202185.8|202273.8|202183.8|202275.8|202185.8|202272.1|202182.1|3
1733458030000|2024-12-06 04:07:10|202276.4|202186.4|202279.8|202189.8|202280.7|202190.7|202276.4|202186.4|3
1733458040000|2024-12-06 04:07:20|202281.5|202191.5|202258|202168|202281.5|202191.5|202258|202168|10
1733458050000|2024-12-06 04:07:30|202260|202170|202258.8|202168.8|202262.5|202172.5|202258.8|202168.8|5
1733458060000|2024-12-06 04:07:40|202257.6|202167.6|202254.2|202164.2|202259.2|202169.2|202254.2|202164.2|12
1733458070000|2024-12-06 04:07:50|202259.4|202169.4|202255.5|202165.5|202259.4|202169.4|202255.5|202165.5|2
1733458080000|2024-12-06 04:08:00|202259|202169|202253.6|202163.6|202259|202169|202253.2|202163.2|3
1733458090000|2024-12-06 04:08:10|202258.5|202168.5|202253.5|202163.5|202258.5|202168.5|202253.5|202163.5|4
1733458100000|2024-12-06 04:08:20|202251.1|202161.1|202254|202164|202254.5|202164.5|202251.1|202161.1|4
1733458110000|2024-12-06 04:08:30|202251.3|202161.3|202251.7|202161.7|202260.9|202170.9|202251.3|202161.3|5
1733458120000|2024-12-06 04:08:40|202252.5|202162.5|202252.3|202162.3|202260.2|202170.2|202251.3|202161.3|9
1733458130000|2024-12-06 04:08:50|202253.5|202163.5|202253.5|202163.5|202253.5|202163.5|202253.5|202163.5|1
1733458140000|2024-12-06 04:09:00|202255.5|202165.5|202267.8|202177.8|202267.8|202177.8|202255.5|202165.5|3
1733458150000|2024-12-06 04:09:10|202270.7|202180.7|202279|202189|202280|202190|202270.7|202180.7|6
1733458160000|2024-12-06 04:09:20|202272.8|202182.8|202275.4|202185.4|202275.4|202185.4|202272.8|202182.8|2
1733458170000|2024-12-06 04:09:30|202275.7|202185.7|202271.9|202181.9|202280|202190|202267.8|202177.8|13
1733458180000|2024-12-06 04:09:40|202269.9|202179.9|202272|202182|202272|202182|202268.7|202178.7|6
1733458190000|2024-12-06 04:09:50|202275.8|202185.8|202297.5|202207.5|202311.5|202221.5|202274.6|202184.6|9
1733458200000|2024-12-06 04:10:00|202297.1|202207.1|202303.8|202213.8|202303.8|202213.8|202297.1|202207.1|7
1733458210000|2024-12-06 04:10:10|202302.4|202212.4|202299.8|202209.8|202302.4|202212.4|202299.8|202209.8|2
1733458220000|2024-12-06 04:10:20|202295.9|202205.9|202297.5|202207.5|202298.1|202208.1|202292|202202|10
1733458230000|2024-12-06 04:10:30|202296|202206|202287.9|202197.9|202298|202208|202287.9|202197.9|10
1733458240000|2024-12-06 04:10:40|202286.9|202196.9|202294.2|202204.2|202294.2|202204.2|202286.9|202196.9|2
1733458260000|2024-12-06 04:11:00|202295.5|202205.5|202309.9|202219.9|202310|202220|202293.5|202203.5|7
1733458270000|2024-12-06 04:11:10|202306.5|202216.5|202306.3|202216.3|202306.5|202216.5|202306.3|202216.3|2
1733458280000|2024-12-06 04:11:20|202306.1|202216.1|202310.3|202220.3|202310.3|202220.3|202305.7|202215.7|5
1733458290000|2024-12-06 04:11:30|202308|202218|202308|202218|202308|202218|202308|202218|1
1733458300000|2024-12-06 04:11:40|202306.8|202216.8|202298.5|202208.5|202306.8|202216.8|202293.7|202203.7|6
1733458310000|2024-12-06 04:11:50|202301.7|202211.7|202301.7|202211.7|202301.7|202211.7|202301.7|202211.7|1
1733458320000|2024-12-06 04:12:00|202301.5|202211.5|202313.7|202223.7|202315.7|202225.7|202301.5|202211.5|7
1733458330000|2024-12-06 04:12:10|202312.1|202222.1|202304.7|202214.7|202312.1|202222.1|202304.7|202214.7|2
1733458340000|2024-12-06 04:12:20|202308.2|202218.2|202308.9|202218.9|202309.9|202219.9|202308.2|202218.2|3
1733458350000|2024-12-06 04:12:30|202310.1|202220.1|202310.2|202220.2|202311.2|202221.2|202310.1|202220.1|3
1733458360000|2024-12-06 04:12:40|202308.2|202218.2|202304.4|202214.4|202309.9|202219.9|202303.2|202213.2|7
1733458370000|2024-12-06 04:12:50|202307.9|202217.9|202307.9|202217.9|202307.9|202217.9|202307.9|202217.9|1
1733458380000|2024-12-06 04:13:00|202308.2|202218.2|202301.6|202211.6|202308.2|202218.2|202298.4|202208.4|7
1733458390000|2024-12-06 04:13:10|202304.2|202214.2|202301.2|202211.2|202304.7|202214.7|202301.2|202211.2|5
1733458400000|2024-12-06 04:13:20|202303.5|202213.5|202308.2|202218.2|202308.2|202218.2|202301.8|202211.8|15
1733458410000|2024-12-06 04:13:30|202309|202219|202309.9|202219.9|202311.5|202221.5|202300.5|202210.5|7
1733458420000|2024-12-06 04:13:40|202304.6|202214.6|202304.3|202214.3|202308.5|202218.5|202301.9|202211.9|20
1733458430000|2024-12-06 04:13:50|202308.7|202218.7|202309.6|202219.6|202311.6|202221.6|202307.4|202217.4|8
1733458440000|2024-12-06 04:14:00|202307.5|202217.5|202301.3|202211.3|202313.8|202223.8|202301|202211|8
1733458450000|2024-12-06 04:14:10|202303.2|202213.2|202309.8|202219.8|202309.8|202219.8|202303.2|202213.2|5
1733458460000|2024-12-06 04:14:20|202308.2|202218.2|202295.1|202205.1|202308.2|202218.2|202293.9|202203.9|5
1733458470000|2024-12-06 04:14:30|202292.8|202202.8|202294.1|202204.1|202294.1|202204.1|202292.8|202202.8|2
1733458490000|2024-12-06 04:14:50|202295.9|202205.9|202266.2|202176.2|202304.1|202214.1|202266.2|202176.2|13
1733458500000|2024-12-06 04:15:00|202267.8|202177.8|202272.8|202182.8|202272.8|202182.8|202267.8|202177.8|8
1733458510000|2024-12-06 04:15:10|202270.3|202180.3|202270.3|202180.3|202270.4|202180.4|202270.3|202180.3|3
1733458520000|2024-12-06 04:15:20|202272.5|202182.5|202274.6|202184.6|202279.6|202189.6|202271.4|202181.4|16
1733458530000|2024-12-06 04:15:30|202273.2|202183.2|202281.9|202191.9|202281.9|202191.9|202272.5|202182.5|10
1733458540000|2024-12-06 04:15:40|202279.2|202189.2|202279.1|202189.1|202279.2|202189.2|202277.5|202187.5|4
1733458550000|2024-12-06 04:15:50|202278|202188|202241.2|202191.2|202279.1|202195.2|202241.2|202171.8|12
1733458560000|2024-12-06 04:16:00|202243.2|202193.2|202246.1|202196.1|202251.4|202201.4|202243.2|202193.2|9
1733458570000|2024-12-06 04:16:10|202244.8|202194.8|202238.1|202188.1|202244.8|202194.8|202238.1|202188.1|6
1733458580000|2024-12-06 04:16:20|202240.4|202190.4|202245|202195|202249.6|202199.6|202240.4|202190.4|4
1733458590000|2024-12-06 04:16:30|202242.6|202192.6|202258.9|202168.9|202258.9|202202.3|202242.6|202167|7
1733458600000|2024-12-06 04:16:40|202260.4|202170.4|202262|202172|202263.6|202173.6|202260.4|202170.4|3
1733458610000|2024-12-06 04:16:50|202260.4|202170.4|202261.4|202171.4|202261.4|202171.4|202260.2|202170.2|3
1733458620000|2024-12-06 04:17:00|202265.3|202175.3|202268.3|202178.3|202271.4|202181.4|202265.3|202175.3|3
1733458670000|2024-12-06 04:17:50|202269.3|202179.3|202270.5|202180.5|202270.5|202180.5|202269.3|202179.3|2
1733458680000|2024-12-06 04:18:00|202269.1|202179.1|202269.1|202179.1|202269.1|202179.1|202269.1|202179.1|1
1733458690000|2024-12-06 04:18:10|202269.7|202179.7|202268.8|202178.8|202269.7|202179.7|202268.8|202178.8|2
1733458720000|2024-12-06 04:18:40|202269.8|202179.8|202269.8|202179.8|202269.8|202179.8|202269.8|202179.8|1
1733458730000|2024-12-06 04:18:50|202267.8|202177.8|202267|202177|202267.8|202177.8|202267|202177|2
1733458740000|2024-12-06 04:19:00|202267.3|202177.3|202267.6|202177.6|202267.6|202177.6|202267.3|202177.3|2
1733458750000|2024-12-06 04:19:10|202248.8|202198.8|202250.1|202200.1|202251.2|202201.2|202248.8|202198.8|4
1733458760000|2024-12-06 04:19:20|202248.5|202198.5|202244.9|202194.9|202248.5|202198.5|202244.7|202194.7|4
1733458770000|2024-12-06 04:19:30|202245.9|202195.9|202247.5|202197.5|202247.5|202197.5|202245.9|202195.9|2
1733458780000|2024-12-06 04:19:40|202247.7|202197.7|202286.1|202196.1|202286.8|202224.3|202246.3|202193.6|10
1733458790000|2024-12-06 04:19:50|202284.8|202194.8|202282.1|202232.1|202289.5|202239.5|202278.2|202189.4|21
1733458800000|2024-12-06 04:20:00|202283.9|202233.9|202283.8|202233.8|202283.9|202233.9|202283.8|202233.8|2
1733458810000|2024-12-06 04:20:10|202285|202235|202287.4|202237.4|202287.4|202237.4|202285|202235|2
1733458820000|2024-12-06 04:20:20|202287.3|202237.3|202287.3|202237.3|202287.3|202237.3|202287.3|202237.3|1
1733458840000|2024-12-06 04:20:40|202285.8|202235.8|202309.6|202219.6|202321.7|202235.8|202282|202217.3|9
1733458850000|2024-12-06 04:20:50|202308.4|202218.4|202303.3|202213.3|202308.9|202218.9|202303.3|202213.3|6
1733458860000|2024-12-06 04:21:00|202305.3|202215.3|202305.4|202215.4|202309.5|202219.5|202305.3|202215.3|6
1733458870000|2024-12-06 04:21:10|202304.4|202214.4|202302.9|202212.9|202304.4|202214.4|202302.9|202212.9|2
1733458880000|2024-12-06 04:21:20|202304.4|202214.4|202304.7|202214.7|202305.6|202215.6|202304.3|202214.3|4
1733458890000|2024-12-06 04:21:30|202308.2|202218.2|202314.6|202224.6|202314.6|202224.6|202304.8|202214.8|4
1733458900000|2024-12-06 04:21:40|202313.3|202223.3|202313.6|202223.6|202313.6|202223.6|202313.3|202223.3|2
1733458910000|2024-12-06 04:21:50|202312.4|202222.4|202305.1|202215.1|202312.4|202222.4|202304.5|202214.5|7
1733458920000|2024-12-06 04:22:00|202276.1|202186.1|202285|202195|202286.8|202196.8|202276.1|202186.1|8
1733458930000|2024-12-06 04:22:10|202285.1|202195.1|202285.1|202195.1|202285.1|202195.1|202285.1|202195.1|1
1733458950000|2024-12-06 04:22:30|202285|202195|202285|202195|202285|202195|202285|202195|1
1733458960000|2024-12-06 04:22:40|202286.8|202196.8|202286.8|202196.8|202286.8|202196.8|202286.8|202196.8|1
1733458970000|2024-12-06 04:22:50|202287.5|202197.5|202285.9|202195.9|202289.3|202199.3|202285.6|202195.6|5
1733459000000|2024-12-06 04:23:20|202287.5|202197.5|202287.5|202197.5|202287.5|202197.5|202287.5|202197.5|1
1733459010000|2024-12-06 04:23:30|202284.6|202194.6|202272|202182|202284.6|202194.6|202271.6|202181.6|7
1733459030000|2024-12-06 04:23:50|202273.2|202183.2|202277.8|202187.8|202277.8|202187.8|202273.2|202183.2|4
1733459040000|2024-12-06 04:24:00|202276.4|202186.4|202275.7|202185.7|202278.7|202188.7|202275.7|202185.7|3
1733459070000|2024-12-06 04:24:30|202279.5|202189.5|202279.9|202189.9|202280.2|202190.2|202275.4|202185.4|5
1733459080000|2024-12-06 04:24:40|202279.6|202189.6|202279.6|202189.6|202279.6|202189.6|202279.6|202189.6|1
1733459100000|2024-12-06 04:25:00|202278.6|202188.6|202280.2|202190.2|202282.7|202192.7|202278.6|202188.6|3
1733459130000|2024-12-06 04:25:30|202283.3|202193.3|202279.1|202189.1|202283.3|202193.3|202279.1|202189.1|3
1733459140000|2024-12-06 04:25:40|202280.9|202190.9|202292|202202|202295.3|202205.3|202280.9|202190.9|4
1733459150000|2024-12-06 04:25:50|202290.6|202200.6|202291.5|202201.5|202291.5|202201.5|202288.2|202198.2|3
1733459160000|2024-12-06 04:26:00|202292.1|202202.1|202292.1|202202.1|202292.1|202202.1|202292.1|202202.1|1
1733459170000|2024-12-06 04:26:10|202284.1|202194.1|202286.3|202196.3|202286.3|202196.3|202282.9|202192.9|3
1733459180000|2024-12-06 04:26:20|202285.1|202195.1|202286|202196|202286|202196|202279|202189|3
1733459190000|2024-12-06 04:26:30|202284.4|202194.4|202284.5|202194.5|202284.5|202194.5|202281.9|202191.9|6
1733459200000|2024-12-06 04:26:40|202283.4|202193.4|202285.1|202195.1|202287.6|202197.6|202279.5|202189.5|11
1733459210000|2024-12-06 04:26:50|202283.9|202193.9|202284|202194|202290.1|202200.1|202283.9|202193.9|3
1733459220000|2024-12-06 04:27:00|202285.2|202195.2|202274.8|202184.8|202286.5|202196.5|202273.8|202183.8|12
1733459230000|2024-12-06 04:27:10|202273.6|202183.6|202276.8|202186.8|202282.1|202192.1|202273.6|202183.6|13
1733459240000|2024-12-06 04:27:20|202276.9|202186.9|202276.9|202186.9|202276.9|202186.9|202276.9|202186.9|1
1733459250000|2024-12-06 04:27:30|202278.3|202188.3|202288.2|202198.2|202288.9|202198.9|202278.3|202188.3|5
1733459270000|2024-12-06 04:27:50|202288|202198|202288|202198|202288|202198|202288|202198|1
1733459280000|2024-12-06 04:28:00|202288.9|202198.9|202291.2|202201.2|202291.2|202201.2|202288.9|202198.9|2
1733459290000|2024-12-06 04:28:10|202289|202199|202290.3|202200.3|202290.3|202200.3|202286.8|202196.8|3
1733459310000|2024-12-06 04:28:30|202289|202199|202284|202194|202289|202199|202280.8|202190.8|4
1733459330000|2024-12-06 04:28:50|202282.4|202192.4|202277.5|202187.5|202282.4|202192.4|202277.5|202187.5|3
1733459360000|2024-12-06 04:29:20|202276.8|202186.8|202276.8|202186.8|202276.8|202186.8|202276.8|202186.8|1
1733459370000|2024-12-06 04:29:30|202275.5|202185.5|202288.6|202198.6|202288.6|202198.6|202275.5|202185.5|4
1733459380000|2024-12-06 04:29:40|202290|202200|202290|202200|202290|202200|202290|202200|1
1733459390000|2024-12-06 04:29:50|202305.9|202215.9|202299.4|202209.4|202305.9|202215.9|202299.4|202209.4|3
1733459430000|2024-12-06 04:30:30|202301.9|202211.9|202301.9|202211.9|202301.9|202211.9|202301.9|202211.9|1
1733459440000|2024-12-06 04:30:40|202301.5|202211.5|202297.9|202207.9|202301.5|202211.5|202297.9|202207.9|2
1733459450000|2024-12-06 04:30:50|202299.6|202209.6|202298.5|202208.5|202309.4|202219.4|202291.5|202201.5|12
1733459460000|2024-12-06 04:31:00|202310.1|202220.1|202311.9|202221.9|202315.4|202225.4|202310.1|202220.1|5
1733459470000|2024-12-06 04:31:10|202310.3|202220.3|202310.8|202220.8|202310.8|202220.8|202310.3|202220.3|3
1733459490000|2024-12-06 04:31:30|202309.3|202219.3|202299.1|202209.1|202309.3|202219.3|202296.1|202206.1|8
1733459500000|2024-12-06 04:31:40|202297.4|202207.4|202297.4|202207.4|202297.4|202207.4|202297.4|202207.4|1
1733459510000|2024-12-06 04:31:50|202297.3|202207.3|202297.3|202207.3|202297.3|202207.3|202297.3|202207.3|1
1733459520000|2024-12-06 04:32:00|202298.6|202208.6|202283.3|202193.3|202309|202219|202283.3|202193.3|9
1733459530000|2024-12-06 04:32:10|202280.8|202190.8|202268.6|202178.6|202280.8|202190.8|202268.6|202178.6|7
1733459540000|2024-12-06 04:32:20|202272.3|202182.3|202269.4|202179.4|202273.7|202183.7|202269.4|202179.4|4
1733459550000|2024-12-06 04:32:30|202270.6|202180.6|202271.5|202181.5|202276.1|202186.1|202269|202179|11
1733459560000|2024-12-06 04:32:40|202271.6|202181.6|202272.1|202182.1|202273.1|202183.1|202265.4|202175.4|11
1733459570000|2024-12-06 04:32:50|202274.9|202184.9|202272.7|202182.7|202274.9|202184.9|202270.8|202180.8|10
1733459580000|2024-12-06 04:33:00|202270.3|202180.3|202272.8|202182.8|202275.2|202185.2|202270.3|202180.3|12
1733459590000|2024-12-06 04:33:10|202271.8|202181.8|202268.8|202178.8|202273.9|202183.9|202263.6|202173.6|14
1733459610000|2024-12-06 04:33:30|202269.4|202179.4|202269.4|202179.4|202269.4|202179.4|202269.4|202179.4|1
1733459620000|2024-12-06 04:33:40|202270|202180|202272.6|202182.6|202277.7|202187.7|202270|202180|7
1733459640000|2024-12-06 04:34:00|202272.7|202182.7|202274.9|202184.9|202274.9|202184.9|202272.7|202182.7|3
1733459660000|2024-12-06 04:34:20|202274.2|202184.2|202274.2|202184.2|202274.2|202184.2|202274.2|202184.2|1
1733459670000|2024-12-06 04:34:30|202274|202184|202274|202184|202274|202184|202274|202184|1
1733459680000|2024-12-06 04:34:40|202278.8|202188.8|202301.9|202211.9|202302.7|202212.7|202278.8|202188.8|6
1733459690000|2024-12-06 04:34:50|202301.5|202211.5|202302|202212|202302|202212|202301.5|202211.5|3
1733459700000|2024-12-06 04:35:00|202301.2|202211.2|202298|202208|202301.2|202211.2|202298|202208|2
1733459710000|2024-12-06 04:35:10|202297.7|202207.7|202297.7|202207.7|202297.7|202207.7|202297.7|202207.7|1
1733459720000|2024-12-06 04:35:20|202297.9|202207.9|202297.9|202207.9|202297.9|202207.9|202297.9|202207.9|1
1733459730000|2024-12-06 04:35:30|202302.2|202212.2|202272.4|202182.4|202302.2|202212.2|202272.4|202182.4|7
1733459740000|2024-12-06 04:35:40|202274.1|202184.1|202275.2|202185.2|202278.5|202188.5|202274.1|202184.1|7
1733459750000|2024-12-06 04:35:50|202275.1|202185.1|202275.1|202185.1|202275.1|202185.1|202275.1|202185.1|1
1733459760000|2024-12-06 04:36:00|202273.8|202183.8|202273.1|202183.1|202273.8|202183.8|202269.7|202179.7|4
1733459780000|2024-12-06 04:36:20|202273.9|202183.9|202275.3|202185.3|202276.6|202186.6|202271.3|202181.3|6
1733459790000|2024-12-06 04:36:30|202273.9|202183.9|202273.7|202183.7|202273.9|202183.9|202271.5|202181.5|4
1733459800000|2024-12-06 04:36:40|202276|202186|202278.8|202188.8|202278.8|202188.8|202273.7|202183.7|5
1733459820000|2024-12-06 04:37:00|202277.1|202187.1|202273.5|202183.5|202277.1|202187.1|202272.5|202182.5|5
1733459830000|2024-12-06 04:37:10|202275.7|202185.7|202276.8|202186.8|202279.4|202189.4|202275.7|202185.7|5
1733459840000|2024-12-06 04:37:20|202274.5|202184.5|202270.7|202180.7|202276.8|202186.8|202270.7|202180.7|6
1733459850000|2024-12-06 04:37:30|202271.9|202181.9|202270.7|202180.7|202271.9|202181.9|202270.7|202180.7|2
1733459860000|2024-12-06 04:37:40|202271.9|202181.9|202272.1|202182.1|202272.1|202182.1|202271.9|202181.9|4
1733459870000|2024-12-06 04:37:50|202271.9|202181.9|202265.6|202175.6|202276.7|202186.7|202265.6|202175.6|8
1733459880000|2024-12-06 04:38:00|202268.4|202178.4|202266.9|202176.9|202268.4|202178.4|202263.7|202173.7|9
1733459890000|2024-12-06 04:38:10|202266.6|202176.6|202269.2|202179.2|202269.2|202179.2|202266.6|202176.6|2
1733459900000|2024-12-06 04:38:20|202270.6|202180.6|202269|202179|202271.4|202181.4|202269|202179|5
1733459910000|2024-12-06 04:38:30|202269.5|202179.5|202265.4|202175.4|202269.5|202179.5|202263.9|202173.9|8
1733459920000|2024-12-06 04:38:40|202265.9|202175.9|202265.1|202175.1|202269.4|202179.4|202262.8|202172.8|10
1733459930000|2024-12-06 04:38:50|202265.6|202175.6|202265.6|202175.6|202265.6|202175.6|202265.6|202175.6|1
1733459940000|2024-12-06 04:39:00|202267.3|202177.3|202267.9|202177.9|202269.4|202179.4|202267.3|202177.3|3
1733459960000|2024-12-06 04:39:20|202266.1|202176.1|202267.4|202177.4|202268.1|202178.1|202266.1|202176.1|5
1733459970000|2024-12-06 04:39:30|202264.3|202174.3|202264.3|202174.3|202264.3|202174.3|202264.3|202174.3|1
1733459980000|2024-12-06 04:39:40|202262.3|202172.3|202266.6|202176.6|202269.6|202179.6|202262.3|202172.3|7
1733459990000|2024-12-06 04:39:50|202268.3|202178.3|202270.1|202180.1|202270.1|202180.1|202265.8|202175.8|7
1733460000000|2024-12-06 04:40:00|202271.5|202181.5|202269.2|202179.2|202271.5|202181.5|202268.3|202178.3|11
1733460010000|2024-12-06 04:40:10|202267.9|202177.9|202266.5|202176.5|202269.1|202179.1|202266.5|202176.5|3
1733460020000|2024-12-06 04:40:20|202267.5|202177.5|202263|202173|202272.3|202182.3|202263|202173|7
1733460030000|2024-12-06 04:40:30|202264.5|202174.5|202268.5|202178.5|202268.8|202178.8|202264.5|202174.5|4
1733460040000|2024-12-06 04:40:40|202269.5|202179.5|202271.7|202181.7|202271.7|202181.7|202269.5|202179.5|2
1733460050000|2024-12-06 04:40:50|202269|202179|202267|202177|202269|202179|202267|202177|2
1733460060000|2024-12-06 04:41:00|202268.6|202178.6|202283|202193|202287.5|202197.5|202268.6|202178.6|9
1733460070000|2024-12-06 04:41:10|202281.6|202191.6|202276|202186|202281.6|202191.6|202274.7|202184.7|5
1733460090000|2024-12-06 04:41:30|202272.3|202182.3|202267.5|202177.5|202274|202184|202267.5|202177.5|11
1733460100000|2024-12-06 04:41:40|202269.9|202179.9|202267|202177|202269.9|202179.9|202267|202177|4
1733460110000|2024-12-06 04:41:50|202264.7|202174.7|202270.7|202180.7|202273.4|202183.4|202264.7|202174.7|4
1733460120000|2024-12-06 04:42:00|202272.5|202182.5|202275.5|202185.5|202277.3|202187.3|202272.5|202182.5|3
1733460130000|2024-12-06 04:42:10|202274.5|202184.5|202275|202185|202275|202185|202269.9|202179.9|9
1733460140000|2024-12-06 04:42:20|202277|202187|202283.1|202193.1|202283.1|202193.1|202277|202187|2
1733460170000|2024-12-06 04:42:50|202283.5|202193.5|202283.5|202193.5|202283.5|202193.5|202283.5|202193.5|1
1733460180000|2024-12-06 04:43:00|202281.8|202191.8|202281.8|202191.8|202281.8|202191.8|202281.8|202191.8|1
1733460190000|2024-12-06 04:43:10|202281.4|202191.4|202287.5|202197.5|202287.7|202197.7|202281.4|202191.4|3
1733460200000|2024-12-06 04:43:20|202288|202198|202286|202196|202288|202198|202286|202196|2
1733460210000|2024-12-06 04:43:30|202285.2|202195.2|202285.2|202195.2|202285.2|202195.2|202285.2|202195.2|1
1733460220000|2024-12-06 04:43:40|202288.8|202198.8|202292.5|202202.5|202292.5|202202.5|202286|202196|5
1733460230000|2024-12-06 04:43:50|202292.2|202202.2|202292.2|202202.2|202292.2|202202.2|202292.2|202202.2|1
1733460240000|2024-12-06 04:44:00|202291.9|202201.9|202291.9|202201.9|202291.9|202201.9|202291.9|202201.9|1
1733460260000|2024-12-06 04:44:20|202289.8|202199.8|202289.8|202199.8|202289.8|202199.8|202289.8|202199.8|1
1733460270000|2024-12-06 04:44:30|202291.9|202201.9|202291.9|202201.9|202291.9|202201.9|202291.9|202201.9|1
1733460280000|2024-12-06 04:44:40|202293.8|202203.8|202293.8|202203.8|202293.8|202203.8|202293.8|202203.8|1
1733460290000|2024-12-06 04:44:50|202294|202204|202294|202204|202294|202204|202294|202204|1
1733460300000|2024-12-06 04:45:00|202292|202202|202292.3|202202.3|202292.9|202202.9|202290.3|202200.3|4
1733460310000|2024-12-06 04:45:10|202294.4|202204.4|202293.8|202203.8|202295.9|202205.9|202292.4|202202.4|8
1733460320000|2024-12-06 04:45:20|202294|202204|202308.5|202218.5|202311.2|202221.2|202294|202204|4
1733460330000|2024-12-06 04:45:30|202306.5|202216.5|202308.1|202218.1|202308.1|202218.1|202306.5|202216.5|3
1733460340000|2024-12-06 04:45:40|202309.6|202219.6|202319.7|202229.7|202329.2|202239.2|202309.6|202219.6|9
1733460350000|2024-12-06 04:45:50|202317.4|202227.4|202318.5|202228.5|202318.5|202228.5|202311.4|202221.4|7
1733460360000|2024-12-06 04:46:00|202327.2|202237.2|202315.3|202225.3|202327.2|202237.2|202313.3|202223.3|8
1733460370000|2024-12-06 04:46:10|202313|202223|202314.6|202224.6|202315.9|202225.9|202312.7|202222.7|4
1733460390000|2024-12-06 04:46:30|202313.3|202223.3|202313.3|202223.3|202313.3|202223.3|202313.3|202223.3|1
1733460410000|2024-12-06 04:46:50|202313|202223|202312|202222|202322.3|202232.3|202312|202222|5
1733460420000|2024-12-06 04:47:00|202312.8|202222.8|202312.5|202222.5|202312.8|202222.8|202312.1|202222.1|3
1733460430000|2024-12-06 04:47:10|202311|202221|202312.2|202222.2|202312.2|202222.2|202308.3|202218.3|3
1733460440000|2024-12-06 04:47:20|202314.5|202224.5|202314|202224|202321|202231|202313.5|202223.5|5
1733460450000|2024-12-06 04:47:30|202313.2|202223.2|202312|202222|202313.2|202223.2|202312|202222|2
1733460460000|2024-12-06 04:47:40|202318.3|202228.3|202296.4|202206.4|202318.3|202228.3|202296.4|202206.4|5
1733460470000|2024-12-06 04:47:50|202302.9|202212.9|202288.8|202198.8|202302.9|202212.9|202286.1|202196.1|8
1733460480000|2024-12-06 04:48:00|202289|202199|202289|202199|202289|202199|202289|202199|1
1733460500000|2024-12-06 04:48:20|202289.3|202199.3|202285.2|202195.2|202290.5|202200.5|202285.2|202195.2|4
1733460550000|2024-12-06 04:49:10|202285|202195|202282.6|202192.6|202288.4|202198.4|202282.5|202192.5|4
1733460570000|2024-12-06 04:49:30|202283.8|202193.8|202283.8|202193.8|202283.8|202193.8|202283.8|202193.8|1
1733460580000|2024-12-06 04:49:40|202284.2|202194.2|202284.2|202194.2|202284.2|202194.2|202284.2|202194.2|1
1733460610000|2024-12-06 04:50:10|202282.5|202192.5|202282.5|202192.5|202282.5|202192.5|202282.5|202192.5|1
1733460620000|2024-12-06 04:50:20|202281.7|202191.7|202284|202194|202284|202194|202281.5|202191.5|4
1733460660000|2024-12-06 04:51:00|202285.3|202195.3|202282.8|202192.8|202287.3|202197.3|202282.3|202192.3|4
1733460700000|2024-12-06 04:51:40|202283|202193|202283|202193|202283|202193|202283|202193|1
1733460710000|2024-12-06 04:51:50|202280.5|202190.5|202281.4|202191.4|202281.9|202191.9|202280.5|202190.5|3
1733460720000|2024-12-06 04:52:00|202275.7|202185.7|202289.9|202199.9|202291.1|202201.1|202275.7|202185.7|4
1733460730000|2024-12-06 04:52:10|202290.1|202200.1|202291|202201|202292.1|202202.1|202288.6|202198.6|7
1733460740000|2024-12-06 04:52:20|202292.5|202202.5|202290.8|202200.8|202292.5|202202.5|202290|202200|3
1733460750000|2024-12-06 04:52:30|202294|202204|202294.8|202204.8|202294.8|202204.8|202293|202203|4
1733460760000|2024-12-06 04:52:40|202293.5|202203.5|202293.5|202203.5|202293.5|202203.5|202293.5|202203.5|1
1733460770000|2024-12-06 04:52:50|202291.5|202201.5|202293.7|202203.7|202295.5|202205.5|202291.5|202201.5|3
1733460780000|2024-12-06 04:53:00|202292.6|202202.6|202294.2|202204.2|202294.2|202204.2|202290.7|202200.7|6
1733460790000|2024-12-06 04:53:10|202284.9|202194.9|202283.7|202193.7|202284.9|202194.9|202280|202190|14
1733460800000|2024-12-06 04:53:20|202283.5|202193.5|202284.5|202194.5|202284.7|202194.7|202283.5|202193.5|9
1733460810000|2024-12-06 04:53:30|202284.7|202194.7|202286|202196|202286.8|202196.8|202284.7|202194.7|9
1733460820000|2024-12-06 04:53:40|202287.7|202197.7|202292.5|202202.5|202292.5|202202.5|202287.7|202197.7|4
1733460830000|2024-12-06 04:53:50|202292.2|202202.2|202289|202199|202292.2|202202.2|202288.5|202198.5|6
1733460840000|2024-12-06 04:54:00|202290.7|202200.7|202294.8|202204.8|202295.7|202205.7|202290.7|202200.7|12
1733460850000|2024-12-06 04:54:10|202296|202206|202297|202207|202297|202207|202293.7|202203.7|5
1733460860000|2024-12-06 04:54:20|202300.8|202210.8|202300.5|202210.5|202301.8|202211.8|202299.5|202209.5|4
1733460880000|2024-12-06 04:54:40|202297.7|202207.7|202297.7|202207.7|202297.7|202207.7|202297.7|202207.7|1
1733460900000|2024-12-06 04:55:00|202298.1|202208.1|202281.4|202191.4|202298.1|202208.1|202281.4|202191.4|16
1733460910000|2024-12-06 04:55:10|202282.6|202192.6|202282.6|202192.6|202285.4|202195.4|202282.6|202192.6|9
1733460920000|2024-12-06 04:55:20|202284.1|202194.1|202282.7|202192.7|202284.1|202194.1|202282.7|202192.7|2
1733460940000|2024-12-06 04:55:40|202280|202190|202280|202190|202280|202190|202280|202190|1
1733460960000|2024-12-06 04:56:00|202283.6|202193.6|202281.4|202191.4|202283.6|202193.6|202281.4|202191.4|2
1733460990000|2024-12-06 04:56:30|202283|202193|202283|202193|202283|202193|202283|202193|1
1733461010000|2024-12-06 04:56:50|202283.7|202193.7|202285.7|202195.7|202285.7|202195.7|202283.5|202193.5|3
1733461020000|2024-12-06 04:57:00|202286.7|202196.7|202285.6|202195.6|202286.7|202196.7|202285.6|202195.6|2
1733461040000|2024-12-06 04:57:20|202284.6|202194.6|202283.6|202193.6|202284.6|202194.6|202283.6|202193.6|2
1733461050000|2024-12-06 04:57:30|202282.8|202192.8|202282.8|202192.8|202282.8|202192.8|202282.8|202192.8|1
1733461070000|2024-12-06 04:57:50|202283.7|202193.7|202283.7|202193.7|202283.7|202193.7|202283.7|202193.7|1
1733461090000|2024-12-06 04:58:10|202285.2|202195.2|202283.7|202193.7|202285.2|202195.2|202283.7|202193.7|2
1733461100000|2024-12-06 04:58:20|202281.7|202191.7|202285.8|202195.8|202285.8|202195.8|202281.7|202191.7|6
1733461110000|2024-12-06 04:58:30|202284.4|202194.4|202280.8|202190.8|202284.4|202194.4|202278.9|202188.9|3
1733461140000|2024-12-06 04:59:00|202281.9|202191.9|202281.6|202191.6|202281.9|202191.9|202281.6|202191.6|2
1733461150000|2024-12-06 04:59:10|202282.3|202192.3|202282.3|202192.3|202282.3|202192.3|202282.3|202192.3|1
1733461160000|2024-12-06 04:59:20|202287.3|202197.3|202288.6|202198.6|202290.9|202200.9|202287.3|202197.3|5
1733461190000|2024-12-06 04:59:50|202291.3|202201.3|202291.5|202201.5|202291.5|202201.5|202291.3|202201.3|2
1733461200000|2024-12-06 05:00:00|202293.3|202203.3|202292.3|202202.3|202293.3|202203.3|202287.8|202197.8|8
1733461230000|2024-12-06 05:00:30|202296.3|202206.3|202296.3|202206.3|202296.3|202206.3|202296.3|202206.3|1
1733461240000|2024-12-06 05:00:40|202295|202205|202294.5|202204.5|202295|202205|202294.5|202204.5|2
1733461250000|2024-12-06 05:00:50|202292|202202|202292|202202|202292|202202|202292|202202|1
1733461260000|2024-12-06 05:01:00|202293.2|202203.2|202305.5|202215.5|202305.5|202215.5|202293.2|202203.2|8
1733461280000|2024-12-06 05:01:20|202303.8|202213.8|202299.5|202209.5|202303.8|202213.8|202299.5|202209.5|2
1733461300000|2024-12-06 05:01:40|202300|202210|202300|202210|202300|202210|202300|202210|1
1733461310000|2024-12-06 05:01:50|202305.5|202215.5|202303.4|202213.4|202305.5|202215.5|202303.4|202213.4|2
1733461330000|2024-12-06 05:02:10|202305.6|202215.6|202304.7|202214.7|202305.6|202215.6|202304.2|202214.2|4
1733461340000|2024-12-06 05:02:20|202306.7|202216.7|202332.5|202242.5|202337|202247|202306.7|202216.7|6
1733461350000|2024-12-06 05:02:30|202332.7|202242.7|202332.3|202242.3|202337.5|202247.5|202329.4|202239.4|4
1733461360000|2024-12-06 05:02:40|202330.9|202240.9|202330.8|202240.8|202330.9|202240.9|202330.8|202240.8|2
1733461380000|2024-12-06 05:03:00|202328.9|202238.9|202329.9|202239.9|202329.9|202239.9|202328.9|202238.9|2
1733461390000|2024-12-06 05:03:10|202336.3|202246.3|202331.4|202241.4|202336.3|202246.3|202331.4|202241.4|2
1733461400000|2024-12-06 05:03:20|202328.4|202238.4|202328.7|202238.7|202328.7|202238.7|202328.4|202238.4|2
1733461410000|2024-12-06 05:03:30|202328.4|202238.4|202328.4|202238.4|202328.4|202238.4|202328.4|202238.4|1
1733461420000|2024-12-06 05:03:40|202327.2|202237.2|202316|202226|202327.2|202237.2|202311.7|202221.7|8
1733461430000|2024-12-06 05:03:50|202314.5|202224.5|202300|202210|202314.7|202224.7|202295.7|202205.7|14
1733461440000|2024-12-06 05:04:00|202304.6|202214.6|202314.1|202224.1|202319.8|202229.8|202304.6|202214.6|12
1733461450000|2024-12-06 05:04:10|202313.9|202223.9|202313.9|202223.9|202313.9|202223.9|202313.9|202223.9|1
1733461460000|2024-12-06 05:04:20|202317.2|202227.2|202320.5|202230.5|202320.5|202230.5|202317.2|202227.2|2
1733461470000|2024-12-06 05:04:30|202320.6|202230.6|202310.9|202220.9|202320.6|202230.6|202310.9|202220.9|3
1733461480000|2024-12-06 05:04:40|202315.5|202225.5|202312.6|202222.6|202315.5|202225.5|202312.6|202222.6|2
1733461500000|2024-12-06 05:05:00|202311.2|202221.2|202304.2|202214.2|202311.2|202221.2|202292.1|202202.1|5
1733461510000|2024-12-06 05:05:10|202305.3|202215.3|202300.4|202210.4|202306.7|202216.7|202300.4|202210.4|5
1733461520000|2024-12-06 05:05:20|202302.9|202212.9|202298.7|202208.7|202303.2|202213.2|202297.3|202207.3|5
1733461530000|2024-12-06 05:05:30|202301.3|202211.3|202302.3|202212.3|202302.3|202212.3|202299.8|202209.8|4
1733461540000|2024-12-06 05:05:40|202300.7|202210.7|202299.5|202209.5|202300.7|202210.7|202295.1|202205.1|6
1733461560000|2024-12-06 05:06:00|202300.8|202210.8|202299.2|202209.2|202310.9|202220.9|202298.5|202208.5|8
1733461570000|2024-12-06 05:06:10|202299.9|202209.9|202299.9|202209.9|202302.1|202212.1|202299.9|202209.9|3
1733461580000|2024-12-06 05:06:20|202299.1|202209.1|202299.1|202209.1|202299.1|202209.1|202299.1|202209.1|1
1733461600000|2024-12-06 05:06:40|202297.8|202207.8|202298.6|202208.6|202304.5|202214.5|202294.8|202204.8|7
1733461610000|2024-12-06 05:06:50|202300.7|202210.7|202303.2|202213.2|202303.2|202213.2|202300.7|202210.7|2
1733461630000|2024-12-06 05:07:10|202305.6|202215.6|202302.1|202212.1|202312.3|202222.3|202302.1|202212.1|4
1733461650000|2024-12-06 05:07:30|202301.3|202211.3|202298.2|202208.2|202301.3|202211.3|202297.5|202207.5|3
1733461660000|2024-12-06 05:07:40|202297.8|202207.8|202297.8|202207.8|202297.8|202207.8|202297.8|202207.8|1
1733461670000|2024-12-06 05:07:50|202298.9|202208.9|202304.2|202214.2|202304.2|202214.2|202298.9|202208.9|2
1733461680000|2024-12-06 05:08:00|202305.4|202215.4|202305.1|202215.1|202306.7|202216.7|202303|202213|7
1733461690000|2024-12-06 05:08:10|202305.4|202215.4|202305.4|202215.4|202305.4|202215.4|202305.4|202215.4|1
1733461700000|2024-12-06 05:08:20|202303.8|202213.8|202303.7|202213.7|202303.8|202213.8|202303.7|202213.7|2
1733461710000|2024-12-06 05:08:30|202305.6|202215.6|202303.2|202213.2|202318.7|202228.7|202303.2|202213.2|6
1733461720000|2024-12-06 05:08:40|202305.7|202215.7|202352.8|202262.8|202352.8|202262.8|202305.7|202215.7|4
1733461730000|2024-12-06 05:08:50|202352.6|202262.6|202345.7|202255.7|202355.2|202265.2|202336.7|202246.7|11
1733461740000|2024-12-06 05:09:00|202346|202256|202349.3|202259.3|202351|202261|202335.6|202245.6|11
1733461750000|2024-12-06 05:09:10|202342.8|202252.8|202341.1|202251.1|202342.8|202252.8|202341.1|202251.1|3
1733461760000|2024-12-06 05:09:20|202341.3|202251.3|202347.5|202257.5|202347.5|202257.5|202341.2|202251.2|4
1733461770000|2024-12-06 05:09:30|202349.2|202259.2|202359.3|202269.3|202364.9|202274.9|202349.2|202259.2|10
1733461780000|2024-12-06 05:09:40|202357.5|202267.5|202344.5|202254.5|202357.5|202267.5|202344.5|202254.5|5
1733461790000|2024-12-06 05:09:50|202342.8|202252.8|202336|202246|202342.8|202252.8|202335.5|202245.5|5
1733461800000|2024-12-06 05:10:00|202335.9|202245.9|202335.9|202245.9|202335.9|202245.9|202335.9|202245.9|1
1733461810000|2024-12-06 05:10:10|202334.3|202244.3|202306.9|202216.9|202334.3|202244.3|202306|202216|8
1733461820000|2024-12-06 05:10:20|202306.8|202216.8|202307.4|202217.4|202307.4|202217.4|202305.7|202215.7|3
1733461830000|2024-12-06 05:10:30|202308.6|202218.6|202304.7|202214.7|202308.6|202218.6|202304.7|202214.7|2
1733461870000|2024-12-06 05:11:10|202302.8|202212.8|202292.3|202202.3|202302.8|202212.8|202290.8|202200.8|3
1733461880000|2024-12-06 05:11:20|202290|202200|202296.9|202206.9|202296.9|202206.9|202290|202200|4
1733461910000|2024-12-06 05:11:50|202291.5|202201.5|202291.5|202201.5|202291.5|202201.5|202291.5|202201.5|1
1733461920000|2024-12-06 05:12:00|202293.8|202203.8|202293.8|202203.8|202293.8|202203.8|202293.8|202203.8|1
1733461930000|2024-12-06 05:12:10|202295.5|202205.5|202298.8|202208.8|202299.7|202209.7|202295.5|202205.5|5
1733461940000|2024-12-06 05:12:20|202297.7|202207.7|202297.7|202207.7|202297.7|202207.7|202297.7|202207.7|1
1733461950000|2024-12-06 05:12:30|202298|202208|202298.8|202208.8|202298.9|202208.9|202293.9|202203.9|6
1733461960000|2024-12-06 05:12:40|202299.3|202209.3|202299.4|202209.4|202301.2|202211.2|202299.3|202209.3|3
1733462000000|2024-12-06 05:13:20|202299.5|202209.5|202295.8|202205.8|202299.5|202209.5|202295.8|202205.8|3
1733462010000|2024-12-06 05:13:30|202300|202210|202306.9|202216.9|202306.9|202216.9|202298.8|202208.8|6
1733462020000|2024-12-06 05:13:40|202311.3|202221.3|202307.8|202217.8|202313.1|202223.1|202307.8|202217.8|4
1733462030000|2024-12-06 05:13:50|202306.3|202216.3|202300.4|202210.4|202306.3|202216.3|202300.4|202210.4|3
1733462040000|2024-12-06 05:14:00|202301.9|202211.9|202302.2|202212.2|202302.2|202212.2|202300.7|202210.7|3
1733462070000|2024-12-06 05:14:30|202300|202210|202302.3|202212.3|202302.3|202212.3|202296.5|202206.5|4
1733462080000|2024-12-06 05:14:40|202305.5|202215.5|202298|202208|202305.5|202215.5|202298|202208|3
1733462090000|2024-12-06 05:14:50|202304.2|202214.2|202307.6|202217.6|202308.8|202218.8|202304.2|202214.2|5
1733462100000|2024-12-06 05:15:00|202306.3|202216.3|202303.8|202213.8|202306.3|202216.3|202300.5|202210.5|5
1733462110000|2024-12-06 05:15:10|202305.5|202215.5|202305.5|202215.5|202305.5|202215.5|202305.5|202215.5|1
1733462130000|2024-12-06 05:15:30|202302.8|202212.8|202296|202206|202302.8|202212.8|202291.4|202201.4|6
1733462140000|2024-12-06 05:15:40|202299.6|202209.6|202300.8|202210.8|202300.8|202210.8|202299.1|202209.1|3
1733462150000|2024-12-06 05:15:50|202302.4|202212.4|202299.7|202209.7|202302.4|202212.4|202299.7|202209.7|3
1733462160000|2024-12-06 05:16:00|202301.3|202211.3|202301.4|202211.4|202302.5|202212.5|202301.3|202211.3|3
1733462170000|2024-12-06 05:16:10|202299.9|202209.9|202293.8|202203.8|202299.9|202209.9|202288.9|202198.9|6
1733462180000|2024-12-06 05:16:20|202291.8|202201.8|202294.3|202204.3|202294.3|202204.3|202291.3|202201.3|3
1733462190000|2024-12-06 05:16:30|202294.1|202204.1|202294.1|202204.1|202294.1|202204.1|202294.1|202204.1|1
1733462220000|2024-12-06 05:17:00|202291.5|202201.5|202287.5|202197.5|202291.5|202201.5|202287.5|202197.5|2
1733462230000|2024-12-06 05:17:10|202291.1|202201.1|202297.2|202207.2|202303.1|202213.1|202291.1|202201.1|7
1733462240000|2024-12-06 05:17:20|202297.7|202207.7|202303.7|202213.7|202303.7|202213.7|202297.7|202207.7|2
1733462260000|2024-12-06 05:17:40|202305.2|202215.2|202309.2|202219.2|202314.6|202224.6|202304.6|202214.6|9
1733462270000|2024-12-06 05:17:50|202306.4|202216.4|202307.6|202217.6|202307.6|202217.6|202299.3|202209.3|5
1733462280000|2024-12-06 05:18:00|202308.9|202218.9|202304.5|202214.5|202308.9|202218.9|202304.5|202214.5|4
1733462290000|2024-12-06 05:18:10|202302.4|202212.4|202298|202208|202302.4|202212.4|202298|202208|2
1733462330000|2024-12-06 05:18:50|202297.3|202207.3|202297.3|202207.3|202297.3|202207.3|202297.3|202207.3|1
1733462350000|2024-12-06 05:19:10|202299|202209|202301.5|202211.5|202301.5|202211.5|202299|202209|2
1733462370000|2024-12-06 05:19:30|202297.4|202207.4|202285.5|202195.5|202297.4|202207.4|202283.5|202193.5|11
1733462390000|2024-12-06 05:19:50|202287.3|202197.3|202285.2|202195.2|202287.6|202197.6|202285|202195|6
1733462400000|2024-12-06 05:20:00|202284.7|202194.7|202287.7|202197.7|202287.7|202197.7|202284.4|202194.4|4
1733462410000|2024-12-06 05:20:10|202289.8|202199.8|202299|202209|202303|202213|202289.8|202199.8|4
1733462420000|2024-12-06 05:20:20|202297.3|202207.3|202298|202208|202298|202208|202297.3|202207.3|2
1733462430000|2024-12-06 05:20:30|202287|202197|202293.5|202203.5|202296.7|202206.7|202287|202197|4
1733462440000|2024-12-06 05:20:40|202295.2|202205.2|202294.3|202204.3|202296.6|202206.6|202294.3|202204.3|4
1733462460000|2024-12-06 05:21:00|202294|202204|202299|202209|202299|202209|202294|202204|3
1733462470000|2024-12-06 05:21:10|202300.5|202210.5|202299.2|202209.2|202300.5|202210.5|202299.2|202209.2|3
1733462500000|2024-12-06 05:21:40|202300.8|202210.8|202299.7|202209.7|202311.8|202221.8|202299.7|202209.7|5
1733462520000|2024-12-06 05:22:00|202301.4|202211.4|202301.4|202211.4|202301.4|202211.4|202301.4|202211.4|1
1733462530000|2024-12-06 05:22:10|202299.8|202209.8|202277.9|202187.9|202299.8|202209.8|202272.2|202182.2|13
1733462540000|2024-12-06 05:22:20|202278.1|202188.1|202272.9|202182.9|202278.1|202188.1|202272.9|202182.9|8
1733462550000|2024-12-06 05:22:30|202275.3|202185.3|202277.9|202187.9|202281.6|202191.6|202273.2|202183.2|24
1733462560000|2024-12-06 05:22:40|202280.1|202190.1|202278.9|202188.9|202288.8|202198.8|202278.9|202188.9|4
1733462580000|2024-12-06 05:23:00|202277.6|202187.6|202277.6|202187.6|202277.6|202187.6|202277.6|202187.6|1
1733462590000|2024-12-06 05:23:10|202273.7|202183.7|202274.2|202184.2|202274.2|202184.2|202273.7|202183.7|2
1733462600000|2024-12-06 05:23:20|202277.7|202187.7|202279.7|202189.7|202281.4|202191.4|202275.2|202185.2|7
1733462630000|2024-12-06 05:23:50|202282.7|202192.7|202281.7|202191.7|202289.2|202199.2|202281.7|202191.7|5
1733462640000|2024-12-06 05:24:00|202281.9|202191.9|202281.9|202191.9|202281.9|202191.9|202281.9|202191.9|1
1733462670000|2024-12-06 05:24:30|202287.5|202197.5|202283|202193|202287.7|202197.7|202283|202193|3
1733462680000|2024-12-06 05:24:40|202282.3|202192.3|202273.1|202183.1|202282.3|202192.3|202273.1|202183.1|6
1733462700000|2024-12-06 05:25:00|202276.3|202186.3|202280.5|202190.5|202281.6|202191.6|202276.3|202186.3|5
1733462710000|2024-12-06 05:25:10|202277.8|202187.8|202277.7|202187.7|202278.1|202188.1|202275.3|202185.3|5
1733462720000|2024-12-06 05:25:20|202280.2|202190.2|202278.4|202188.4|202283|202193|202276.9|202186.9|4
1733462730000|2024-12-06 05:25:30|202277.8|202187.8|202276|202186|202277.8|202187.8|202274.4|202184.4|5
1733462740000|2024-12-06 05:25:40|202275.7|202185.7|202278.8|202188.8|202279.9|202189.9|202275.7|202185.7|4
1733462760000|2024-12-06 05:26:00|202279.1|202189.1|202273.2|202183.2|202285.6|202195.6|202273.2|202183.2|7
1733462770000|2024-12-06 05:26:10|202274.9|202184.9|202273.2|202183.2|202274.9|202184.9|202271.4|202181.4|3
1733462790000|2024-12-06 05:26:30|202270.9|202180.9|202263.8|202173.8|202270.9|202180.9|202256.3|202166.3|5
1733462800000|2024-12-06 05:26:40|202263.5|202173.5|202263.5|202173.5|202263.5|202173.5|202263.5|202173.5|1
1733462810000|2024-12-06 05:26:50|202264.3|202174.3|202269.1|202179.1|202270|202180|202264.3|202174.3|6
1733462820000|2024-12-06 05:27:00|202271.5|202181.5|202270.2|202180.2|202277.8|202187.8|202270.1|202180.1|11
1733462830000|2024-12-06 05:27:10|202270.1|202180.1|202270|202180|202271.2|202181.2|202270|202180|4
1733462840000|2024-12-06 05:27:20|202270.7|202180.7|202272.8|202182.8|202272.8|202182.8|202267.4|202177.4|5
1733462850000|2024-12-06 05:27:30|202271.2|202181.2|202269.1|202179.1|202271.2|202181.2|202266.4|202176.4|8
1733462860000|2024-12-06 05:27:40|202272.6|202182.6|202273.1|202183.1|202273.1|202183.1|202272.6|202182.6|2
1733462890000|2024-12-06 05:28:10|202271|202181|202271|202181|202271|202181|202271|202181|1
1733462910000|2024-12-06 05:28:30|202274.3|202184.3|202272.2|202182.2|202274.3|202184.3|202272.2|202182.2|2
1733462920000|2024-12-06 05:28:40|202270.9|202180.9|202270.9|202180.9|202270.9|202180.9|202270.9|202180.9|1
1733462940000|2024-12-06 05:29:00|202271.7|202181.7|202269.7|202179.7|202271.7|202181.7|202269.7|202179.7|3
1733462960000|2024-12-06 05:29:20|202270.3|202180.3|202270.3|202180.3|202270.3|202180.3|202270.3|202180.3|1
1733462970000|2024-12-06 05:29:30|202270|202180|202270|202180|202270|202180|202270|202180|1
1733462980000|2024-12-06 05:29:40|202272.3|202182.3|202272.3|202182.3|202272.3|202182.3|202272.3|202182.3|1
1733463000000|2024-12-06 05:30:00|202270|202180|202265.3|202175.3|202273.1|202183.1|202265.3|202175.3|5
1733463030000|2024-12-06 05:30:30|202265|202175|202265|202175|202265|202175|202265|202175|1
1733463050000|2024-12-06 05:30:50|202255.3|202165.3|202266.1|202176.1|202266.1|202176.1|202255.3|202165.3|4
1733463060000|2024-12-06 05:31:00|202264.1|202174.1|202263.1|202173.1|202264.1|202174.1|202263.1|202173.1|2
1733463070000|2024-12-06 05:31:10|202265.1|202175.1|202269.9|202179.9|202269.9|202179.9|202265.1|202175.1|2
1733463080000|2024-12-06 05:31:20|202268.1|202178.1|202271.3|202181.3|202271.3|202181.3|202268.1|202178.1|3
1733463120000|2024-12-06 05:32:00|202272|202182|202265.8|202175.8|202272|202182|202265.8|202175.8|3
1733463140000|2024-12-06 05:32:20|202265.4|202175.4|202263.3|202173.3|202265.4|202175.4|202263.3|202173.3|2
1733463150000|2024-12-06 05:32:30|202261.4|202171.4|202260.5|202170.5|202261.4|202171.4|202252.6|202162.6|5
1733463160000|2024-12-06 05:32:40|202259.5|202169.5|202257.9|202167.9|202259.5|202169.5|202256.3|202166.3|5
1733463170000|2024-12-06 05:32:50|202258.7|202168.7|202255.7|202165.7|202258.7|202168.7|202255.7|202165.7|2
1733463200000|2024-12-06 05:33:20|202250|202160|202264.8|202174.8|202268.1|202178.1|202250|202160|7
1733463210000|2024-12-06 05:33:30|202261|202171|202260.7|202170.7|202261.7|202171.7|202259.5|202169.5|7
1733463220000|2024-12-06 05:33:40|202263.5|202173.5|202260.1|202170.1|202263.7|202173.7|202257.7|202167.7|6
1733463260000|2024-12-06 05:34:20|202259.5|202169.5|202263.9|202173.9|202267.7|202177.7|202259.5|202169.5|5
1733463270000|2024-12-06 05:34:30|202262.3|202172.3|202262.2|202172.2|202263.6|202173.6|202259.4|202169.4|6
1733463280000|2024-12-06 05:34:40|202263.1|202173.1|202269.4|202179.4|202271.8|202181.8|202263.1|202173.1|10
1733463290000|2024-12-06 05:34:50|202262.7|202172.7|202262.5|202172.5|202262.7|202172.7|202262.5|202172.5|2
1733463300000|2024-12-06 05:35:00|202266.2|202176.2|202267.7|202177.7|202271.3|202181.3|202264.5|202174.5|6
1733463310000|2024-12-06 05:35:10|202265.9|202175.9|202266.9|202176.9|202269.9|202179.9|202265.9|202175.9|5
1733463320000|2024-12-06 05:35:20|202260.9|202170.9|202262.8|202172.8|202262.8|202172.8|202260.9|202170.9|2
1733463330000|2024-12-06 05:35:30|202259.6|202169.6|202261.9|202171.9|202268.4|202178.4|202259.1|202169.1|9
1733463340000|2024-12-06 05:35:40|202264|202174|202268.7|202178.7|202268.7|202178.7|202264|202174|2
1733463350000|2024-12-06 05:35:50|202266.6|202176.6|202266.6|202176.6|202266.6|202176.6|202266.6|202176.6|1
1733463360000|2024-12-06 05:36:00|202266.4|202176.4|202272.1|202182.1|202272.1|202182.1|202266.4|202176.4|4
1733463370000|2024-12-06 05:36:10|202274.8|202184.8|202273.2|202183.2|202282.4|202192.4|202273.2|202183.2|6
1733463380000|2024-12-06 05:36:20|202275.3|202185.3|202275.3|202185.3|202275.3|202185.3|202275.3|202185.3|1
1733463390000|2024-12-06 05:36:30|202275.5|202185.5|202271.7|202181.7|202276.8|202186.8|202271.7|202181.7|3
1733463420000|2024-12-06 05:37:00|202270.8|202180.8|202270.8|202180.8|202270.8|202180.8|202270.8|202180.8|1
1733463440000|2024-12-06 05:37:20|202271.8|202181.8|202271.8|202181.8|202271.8|202181.8|202271.8|202181.8|1
1733463450000|2024-12-06 05:37:30|202270.8|202180.8|202277.5|202187.5|202277.5|202187.5|202267.6|202177.6|6
1733463470000|2024-12-06 05:37:50|202274.1|202184.1|202275.5|202185.5|202275.5|202185.5|202270.2|202180.2|4
1733463480000|2024-12-06 05:38:00|202273.5|202183.5|202267|202177|202273.5|202183.5|202264.4|202174.4|5
1733463490000|2024-12-06 05:38:10|202268.5|202178.5|202267|202177|202268.8|202178.8|202267|202177|3
1733463500000|2024-12-06 05:38:20|202268.8|202178.8|202268.5|202178.5|202270|202180|202267.6|202177.6|5
1733463510000|2024-12-06 05:38:30|202268.6|202178.6|202268.6|202178.6|202268.6|202178.6|202268.6|202178.6|1
1733463520000|2024-12-06 05:38:40|202270.6|202180.6|202281.1|202191.1|202281.9|202191.9|202270.6|202180.6|4
1733463530000|2024-12-06 05:38:50|202279.4|202189.4|202269.9|202179.9|202279.4|202189.4|202269.9|202179.9|4
1733463540000|2024-12-06 05:39:00|202270.1|202180.1|202270.1|202180.1|202270.1|202180.1|202270.1|202180.1|1
1733463560000|2024-12-06 05:39:20|202273.1|202183.1|202275.9|202185.9|202275.9|202185.9|202273.1|202183.1|2
1733463570000|2024-12-06 05:39:30|202274.2|202184.2|202272.5|202182.5|202274.2|202184.2|202269.4|202179.4|4
1733463600000|2024-12-06 05:40:00|202270.6|202180.6|202243|202153|202270.6|202180.6|202239.4|202149.4|9
1733463610000|2024-12-06 05:40:10|202243.1|202153.1|202243.1|202153.1|202243.1|202153.1|202243.1|202153.1|1
1733463620000|2024-12-06 05:40:20|202243|202153|202243|202153|202243|202153|202243|202153|1
1733463630000|2024-12-06 05:40:30|202241.3|202151.3|202241.6|202151.6|202244.8|202154.8|202241.3|202151.3|3
1733463640000|2024-12-06 05:40:40|202241.3|202151.3|202241.3|202151.3|202241.3|202151.3|202241.3|202151.3|1
1733463650000|2024-12-06 05:40:50|202247.1|202157.1|202239.8|202149.8|202247.1|202157.1|202239.8|202149.8|3
1733463700000|2024-12-06 05:41:40|202246|202156|202246|202156|202246|202156|202246|202156|1
1733463710000|2024-12-06 05:41:50|202241.2|202151.2|202237.6|202147.6|202241.2|202151.2|202237.6|202147.6|4
1733463720000|2024-12-06 05:42:00|202240|202150|202235.2|202145.2|202240|202150|202233.5|202143.5|7
1733463730000|2024-12-06 05:42:10|202235.3|202145.3|202240.5|202150.5|202241.3|202151.3|202231|202141|8
1733463740000|2024-12-06 05:42:20|202238.8|202148.8|202237.4|202147.4|202238.8|202148.8|202234|202144|5
1733463750000|2024-12-06 05:42:30|202239.8|202149.8|202237.4|202147.4|202239.8|202149.8|202237.4|202147.4|4
1733463760000|2024-12-06 05:42:40|202238.8|202148.8|202241.6|202151.6|202241.6|202151.6|202238.8|202148.8|2
1733463770000|2024-12-06 05:42:50|202244|202154|202248|202158|202248|202158|202244|202154|3
1733463780000|2024-12-06 05:43:00|202245.3|202155.3|202244|202154|202246|202156|202244|202154|3
1733463790000|2024-12-06 05:43:10|202245.8|202155.8|202245.8|202155.8|202245.8|202155.8|202245.8|202155.8|1
1733463800000|2024-12-06 05:43:20|202244.2|202154.2|202242.6|202152.6|202244.2|202154.2|202242.6|202152.6|2
1733463810000|2024-12-06 05:43:30|202236.2|202146.2|202238.2|202148.2|202238.2|202148.2|202236.2|202146.2|2
1733463820000|2024-12-06 05:43:40|202239.2|202149.2|202249.2|202159.2|202249.2|202159.2|202232.5|202142.5|16
1733463830000|2024-12-06 05:43:50|202247.2|202157.2|202244.5|202154.5|202249.8|202159.8|202244.5|202154.5|6
1733463840000|2024-12-06 05:44:00|202249.8|202159.8|202253|202163|202256.8|202166.8|202249.8|202159.8|7
1733463850000|2024-12-06 05:44:10|202250|202160|202263.5|202173.5|202265|202175|202244.8|202154.8|13
1733463860000|2024-12-06 05:44:20|202261.3|202171.3|202259.1|202169.1|202261.3|202171.3|202258.7|202168.7|4
1733463870000|2024-12-06 05:44:30|202261.3|202171.3|202264.1|202174.1|202264.1|202174.1|202261.3|202171.3|2
1733463880000|2024-12-06 05:44:40|202265.1|202175.1|202267.5|202177.5|202268.7|202178.7|202265.1|202175.1|5
1733463890000|2024-12-06 05:44:50|202270|202180|202271|202181|202272|202182|202267.5|202177.5|8
1733463900000|2024-12-06 05:45:00|202269.3|202179.3|202269.5|202179.5|202272|202182|202268|202178|9
1733463910000|2024-12-06 05:45:10|202263.5|202173.5|202257.9|202167.9|202263.5|202173.5|202252.9|202162.9|6
1733463920000|2024-12-06 05:45:20|202253.7|202163.7|202253.1|202163.1|202255.9|202165.9|202251.1|202161.1|8
1733463930000|2024-12-06 05:45:30|202249.1|202159.1|202252.7|202162.7|202253.1|202163.1|202249.1|202159.1|4
1733463940000|2024-12-06 05:45:40|202252.1|202162.1|202248.8|202158.8|202255.3|202165.3|202247.5|202157.5|8
1733463950000|2024-12-06 05:45:50|202252|202162|202252|202162|202254.3|202164.3|202251|202161|6
1733463960000|2024-12-06 05:46:00|202252.5|202162.5|202255.1|202165.1|202260.3|202170.3|202252.5|202162.5|8
1733463970000|2024-12-06 05:46:10|202253.1|202163.1|202250.5|202160.5|202253.1|202163.1|202241.1|202151.1|5
1733463980000|2024-12-06 05:46:20|202243.7|202153.7|202254.7|202164.7|202256.7|202166.7|202243.7|202153.7|3
1733463990000|2024-12-06 05:46:30|202248.5|202158.5|202257|202167|202257|202167|202248.5|202158.5|6
1733464000000|2024-12-06 05:46:40|202253.3|202163.3|202233.9|202143.9|202253.3|202163.3|202231.9|202141.9|5
1733464010000|2024-12-06 05:46:50|202233.7|202143.7|202244.5|202154.5|202244.5|202154.5|202233.7|202143.7|4
1733464020000|2024-12-06 05:47:00|202242.9|202152.9|202241.5|202151.5|202243.3|202153.3|202239.1|202149.1|12
1733464030000|2024-12-06 05:47:10|202243.7|202153.7|202247.9|202157.9|202247.9|202157.9|202243.7|202153.7|3
1733464050000|2024-12-06 05:47:30|202249.1|202159.1|202252.1|202162.1|202254.5|202164.5|202248.1|202158.1|8
1733464060000|2024-12-06 05:47:40|202254|202164|202252.8|202162.8|202254|202164|202252.8|202162.8|2
1733464070000|2024-12-06 05:47:50|202242.3|202152.3|202239.8|202149.8|202243.8|202153.8|202239.8|202149.8|3
1733464080000|2024-12-06 05:48:00|202243|202153|202244.6|202154.6|202244.6|202154.6|202243|202153|2
1733464090000|2024-12-06 05:48:10|202243|202153|202248.1|202158.1|202248.1|202158.1|202243|202153|8
1733464100000|2024-12-06 05:48:20|202247.1|202157.1|202243.5|202153.5|202247.1|202157.1|202243.5|202153.5|2
1733464110000|2024-12-06 05:48:30|202243.7|202153.7|202238.1|202148.1|202246.1|202156.1|202236.9|202146.9|7
1733464120000|2024-12-06 05:48:40|202239.9|202149.9|202241.9|202151.9|202242.7|202152.7|202237.9|202147.9|8
1733464130000|2024-12-06 05:48:50|202240.5|202150.5|202241|202151|202241|202151|202240.5|202150.5|2
1733464140000|2024-12-06 05:49:00|202244|202154|202238.5|202148.5|202244|202154|202237|202147|3
1733464150000|2024-12-06 05:49:10|202235.5|202145.5|202237|202147|202237.8|202147.8|202235.5|202145.5|5
1733464160000|2024-12-06 05:49:20|202239.4|202149.4|202242|202152|202242|202152|202239.4|202149.4|2
1733464170000|2024-12-06 05:49:30|202236.2|202146.2|202248|202158|202248|202158|202236.2|202146.2|5
1733464180000|2024-12-06 05:49:40|202249.4|202159.4|202248.3|202158.3|202249.4|202159.4|202246|202156|3
1733464190000|2024-12-06 05:49:50|202247.8|202157.8|202247.8|202157.8|202247.8|202157.8|202247.8|202157.8|1
1733464210000|2024-12-06 05:50:10|202246|202156|202245.7|202155.7|202246|202156|202245.7|202155.7|2
1733464230000|2024-12-06 05:50:30|202245.2|202155.2|202245.8|202155.8|202245.8|202155.8|202245.2|202155.2|2
1733464240000|2024-12-06 05:50:40|202243.8|202153.8|202245.3|202155.3|202245.3|202155.3|202243.8|202153.8|4
1733464260000|2024-12-06 05:51:00|202243.3|202153.3|202243.3|202153.3|202243.3|202153.3|202243.3|202153.3|1
1733464280000|2024-12-06 05:51:20|202241.3|202151.3|202238.7|202148.7|202241.3|202151.3|202232.1|202142.1|5
1733464290000|2024-12-06 05:51:30|202239.1|202149.1|202238.9|202148.9|202239.1|202149.1|202238.9|202148.9|4
1733464300000|2024-12-06 05:51:40|202238.5|202148.5|202239.5|202149.5|202242.5|202152.5|202238.5|202148.5|4
1733464310000|2024-12-06 05:51:50|202236.3|202146.3|202238.8|202148.8|202238.8|202148.8|202236.1|202146.1|5
1733464320000|2024-12-06 05:52:00|202240.3|202150.3|202238.8|202148.8|202243.8|202153.8|202238.8|202148.8|12
1733464330000|2024-12-06 05:52:10|202234|202144|202224.2|202134.2|202234|202144|202224|202134|4
1733464340000|2024-12-06 05:52:20|202223.8|202133.8|202223|202133|202224|202134|202220.2|202130.2|9
1733464350000|2024-12-06 05:52:30|202228.2|202138.2|202232.4|202142.4|202232.4|202142.4|202228|202138|5
1733464360000|2024-12-06 05:52:40|202232|202142|202232|202142|202232|202142|202232|202142|1
1733464370000|2024-12-06 05:52:50|202229.3|202139.3|202251.4|202161.4|202253.6|202163.6|202229.3|202139.3|10
1733464380000|2024-12-06 05:53:00|202251.2|202161.2|202251.2|202161.2|202251.2|202161.2|202251.2|202161.2|1
1733464400000|2024-12-06 05:53:20|202252|202162|202252|202162|202252|202162|202252|202162|1
1733464420000|2024-12-06 05:53:40|202248|202158|202246.5|202156.5|202248|202158|202246.5|202156.5|2
1733464430000|2024-12-06 05:53:50|202250.3|202160.3|202250.3|202160.3|202250.3|202160.3|202250.3|202160.3|1
1733464440000|2024-12-06 05:54:00|202249.3|202159.3|202244.9|202154.9|202249.3|202159.3|202244.9|202154.9|6
1733464450000|2024-12-06 05:54:10|202245.8|202155.8|202245.8|202155.8|202245.8|202155.8|202245.8|202155.8|1
1733464460000|2024-12-06 05:54:20|202247|202157|202247|202157|202247|202157|202247|202157|1
1733464480000|2024-12-06 05:54:40|202244.5|202154.5|202244.5|202154.5|202244.5|202154.5|202244.5|202154.5|1
1733464500000|2024-12-06 05:55:00|202247.3|202157.3|202251.9|202161.9|202251.9|202161.9|202247.3|202157.3|3
1733464510000|2024-12-06 05:55:10|202251.7|202161.7|202251.7|202161.7|202251.7|202161.7|202251.7|202161.7|1
1733464520000|2024-12-06 05:55:20|202248.9|202158.9|202236.9|202146.9|202248.9|202158.9|202236.9|202146.9|4
1733464530000|2024-12-06 05:55:30|202232.5|202142.5|202232.3|202142.3|202232.5|202142.5|202232.3|202142.3|2
1733464540000|2024-12-06 05:55:40|202233.9|202143.9|202233.9|202143.9|202233.9|202143.9|202233.9|202143.9|1
1733464560000|2024-12-06 05:56:00|202234.8|202144.8|202234|202144|202237.3|202147.3|202233.8|202143.8|4
1733464580000|2024-12-06 05:56:20|202233.8|202143.8|202233.8|202143.8|202233.8|202143.8|202233.8|202143.8|1
1733464600000|2024-12-06 05:56:40|202234.6|202144.6|202235.2|202145.2|202235.2|202145.2|202234.6|202144.6|2
1733464610000|2024-12-06 05:56:50|202240.8|202150.8|202235|202145|202240.8|202150.8|202235|202145|3
1733464620000|2024-12-06 05:57:00|202232|202142|202229.5|202139.5|202234.5|202144.5|202229.5|202139.5|6
1733464630000|2024-12-06 05:57:10|202232.8|202142.8|202231.5|202141.5|202232.8|202142.8|202231.5|202141.5|3
1733464640000|2024-12-06 05:57:20|202233.9|202143.9|202242.8|202152.8|202242.8|202152.8|202230.3|202140.3|5
1733464650000|2024-12-06 05:57:30|202243|202153|202239|202149|202247.4|202157.4|202237|202147|26
1733464660000|2024-12-06 05:57:40|202239.2|202149.2|202262.8|202172.8|202264.6|202174.6|202233.3|202143.3|25
1733464670000|2024-12-06 05:57:50|202263|202173|202262.8|202172.8|202263|202173|202262.8|202172.8|2
1733464680000|2024-12-06 05:58:00|202263|202173|202263|202173|202263|202173|202263|202173|1
1733464690000|2024-12-06 05:58:10|202266.3|202176.3|202258.5|202168.5|202266.3|202176.3|202258.5|202168.5|4
1733464700000|2024-12-06 05:58:20|202263.3|202173.3|202260.5|202170.5|202263.3|202173.3|202258|202168|5
1733464720000|2024-12-06 05:58:40|202258.6|202168.6|202260.6|202170.6|202261.4|202171.4|202257.2|202167.2|6
1733464750000|2024-12-06 05:59:10|202263|202173|202263.8|202173.8|202263.8|202173.8|202262.8|202172.8|3
1733464770000|2024-12-06 05:59:30|202262.7|202172.7|202259|202169|202262.7|202172.7|202254.1|202164.1|8
1733464780000|2024-12-06 05:59:40|202257.8|202167.8|202285.8|202195.8|202285.8|202195.8|202257.8|202167.8|8
1733464790000|2024-12-06 05:59:50|202285.6|202195.6|202285.6|202195.6|202285.6|202195.6|202285.6|202195.6|1
1733464800000|2024-12-06 06:00:00|202285.8|202195.8|202285.8|202195.8|202285.8|202195.8|202285.8|202195.8|1
1733464810000|2024-12-06 06:00:10|202285.3|202195.3|202285.3|202195.3|202285.3|202195.3|202285.3|202195.3|1
1733464820000|2024-12-06 06:00:20|202285.5|202195.5|202295|202205|202312.1|202222.1|202285.5|202195.5|10
1733464830000|2024-12-06 06:00:30|202297.6|202207.6|202295.8|202205.8|202298.4|202208.4|202295.8|202205.8|4
1733464840000|2024-12-06 06:00:40|202296|202206|202299|202209|202299|202209|202296|202206|4
1733464850000|2024-12-06 06:00:50|202296|202206|202299.8|202209.8|202300.5|202210.5|202296|202206|4
1733464860000|2024-12-06 06:01:00|202295.8|202205.8|202268.1|202178.1|202295.8|202205.8|202264.5|202174.5|10
1733464870000|2024-12-06 06:01:10|202265.5|202175.5|202269.5|202179.5|202269.5|202179.5|202265.5|202175.5|3
1733464880000|2024-12-06 06:01:20|202265.3|202175.3|202264.1|202174.1|202265.9|202175.9|202263.5|202173.5|5
1733464890000|2024-12-06 06:01:30|202267.7|202177.7|202271|202181|202272.3|202182.3|202267.7|202177.7|4
1733464900000|2024-12-06 06:01:40|202273|202183|202270.3|202180.3|202273|202183|202269.3|202179.3|4
1733464910000|2024-12-06 06:01:50|202268|202178|202264.8|202174.8|202272.3|202182.3|202264.8|202174.8|6
1733464920000|2024-12-06 06:02:00|202263.1|202173.1|202263.3|202173.3|202267.3|202177.3|202260.7|202170.7|6
1733464940000|2024-12-06 06:02:20|202261.7|202171.7|202252.7|202162.7|202261.7|202171.7|202252.7|202162.7|2
1733464950000|2024-12-06 06:02:30|202260.9|202170.9|202267.3|202177.3|202273.3|202183.3|202260.9|202170.9|6
1733464960000|2024-12-06 06:02:40|202274.5|202184.5|202274|202184|202274.5|202184.5|202274|202184|2
1733464970000|2024-12-06 06:02:50|202271.2|202181.2|202271.2|202181.2|202271.2|202181.2|202271.2|202181.2|1
1733464980000|2024-12-06 06:03:00|202269.3|202179.3|202258.8|202168.8|202269.3|202179.3|202258.8|202168.8|3
1733465000000|2024-12-06 06:03:20|202261.9|202171.9|202247.3|202157.3|202269.4|202179.4|202247.3|202157.3|3
1733465010000|2024-12-06 06:03:30|202244.6|202154.6|202231.7|202141.7|202244.6|202154.6|202225.4|202135.4|10
1733465020000|2024-12-06 06:03:40|202222.6|202132.6|202225|202135|202225|202135|202222.3|202132.3|4
1733465030000|2024-12-06 06:03:50|202225.2|202135.2|202224.8|202134.8|202225.2|202135.2|202224.8|202134.8|2
1733465040000|2024-12-06 06:04:00|202221|202131|202223.5|202133.5|202224.2|202134.2|202221|202131|7
1733465050000|2024-12-06 06:04:10|202217.3|202127.3|202217.3|202127.3|202217.3|202127.3|202217.3|202127.3|1
1733465060000|2024-12-06 06:04:20|202218.5|202128.5|202212.8|202122.8|202218.5|202128.5|202212.8|202122.8|3
1733465070000|2024-12-06 06:04:30|202217|202127|202224.2|202134.2|202224.2|202134.2|202214.8|202124.8|5
1733465080000|2024-12-06 06:04:40|202224|202134|202228.5|202138.5|202228.7|202138.7|202218.7|202128.7|9
1733465090000|2024-12-06 06:04:50|202228.2|202138.2|202228.2|202138.2|202228.2|202138.2|202228.2|202138.2|1
1733465100000|2024-12-06 06:05:00|202235.3|202145.3|202236|202146|202236|202146|202235.3|202145.3|2
1733465130000|2024-12-06 06:05:30|202239|202149|202239|202149|202239|202149|202239|202149|1
1733465140000|2024-12-06 06:05:40|202238.2|202148.2|202223.6|202133.6|202238.2|202148.2|202223.6|202133.6|2
1733465150000|2024-12-06 06:05:50|202225.4|202135.4|202223.8|202133.8|202225.4|202135.4|202221.8|202131.8|4
1733465160000|2024-12-06 06:06:00|202221.6|202131.6|202228.6|202138.6|202228.6|202138.6|202221.6|202131.6|3
1733465170000|2024-12-06 06:06:10|202228.9|202138.9|202228.9|202138.9|202228.9|202138.9|202228.9|202138.9|1
1733465180000|2024-12-06 06:06:20|202222.2|202132.2|202221.7|202131.7|202223.7|202133.7|202219.4|202129.4|6
1733465190000|2024-12-06 06:06:30|202227.4|202137.4|202232.6|202142.6|202234|202144|202218.2|202128.2|10
1733465200000|2024-12-06 06:06:40|202237|202147|202225.7|202135.7|202237|202147|202225.7|202135.7|4
1733465210000|2024-12-06 06:06:50|202224.2|202134.2|202257.7|202167.7|202257.7|202167.7|202224.2|202134.2|17
1733465220000|2024-12-06 06:07:00|202262.3|202172.3|202320.8|202230.8|202324.7|202234.7|202238.4|202172.3|25
1733465230000|2024-12-06 06:07:10|202321|202231|202334.8|202244.8|202337.7|202247.7|202319|202229|17
1733465240000|2024-12-06 06:07:20|202334.9|202244.9|202329.5|202239.5|202335.6|202245.6|202328.3|202238.3|8
1733465250000|2024-12-06 06:07:30|202329.3|202239.3|202329.3|202239.3|202329.3|202239.3|202329.3|202239.3|1
1733465260000|2024-12-06 06:07:40|202332.3|202242.3|202304.5|202214.5|202332.3|202242.3|202303.2|202213.2|7
1733465270000|2024-12-06 06:07:50|202300.5|202210.5|202301.1|202211.1|202301.1|202211.1|202296.1|202206.1|8
1733465280000|2024-12-06 06:08:00|202295.4|202205.4|202282|202192|202295.4|202205.4|202270.5|202180.5|8
1733465290000|2024-12-06 06:08:10|202281.8|202191.8|202281.8|202191.8|202281.8|202191.8|202281.8|202191.8|1
1733465300000|2024-12-06 06:08:20|202282|202192|202282|202192|202282|202192|202282|202192|1
1733465310000|2024-12-06 06:08:30|202285.6|202195.6|202286.4|202196.4|202288.8|202198.8|202285.6|202195.6|4
1733465330000|2024-12-06 06:08:50|202285.2|202195.2|202286.4|202196.4|202286.4|202196.4|202285.2|202195.2|2
1733465340000|2024-12-06 06:09:00|202285.7|202195.7|202286.8|202196.8|202286.8|202196.8|202285.4|202195.4|6
1733465350000|2024-12-06 06:09:10|202286|202196|202256.5|202166.5|202286|202196|202256.5|202166.5|11
1733465360000|2024-12-06 06:09:20|202258.7|202168.7|202258.7|202168.7|202258.7|202168.7|202257.7|202167.7|17
1733465370000|2024-12-06 06:09:30|202257.7|202167.7|202258.4|202168.4|202259.4|202169.4|202257.7|202167.7|15
1733465380000|2024-12-06 06:09:40|202259.4|202169.4|202256.6|202166.6|202259.4|202169.4|202256.6|202166.6|18
1733465390000|2024-12-06 06:09:50|202257.6|202167.6|202259.3|202169.3|202259.9|202169.9|202257.6|202167.6|10
1733465400000|2024-12-06 06:10:00|202259.7|202169.7|202259.6|202169.6|202259.7|202169.7|202259.3|202169.3|8
1733465410000|2024-12-06 06:10:10|202259.4|202169.4|202260.3|202170.3|202264.5|202174.5|202259.4|202169.4|3
1733465420000|2024-12-06 06:10:20|202260.5|202170.5|202262.6|202172.6|202265.3|202175.3|202260.5|202170.5|7
1733465440000|2024-12-06 06:10:40|202262.7|202172.7|202262.4|202172.4|202263.9|202173.9|202260.9|202170.9|10
1733465450000|2024-12-06 06:10:50|202264|202174|202262.4|202172.4|202264|202174|202262.4|202172.4|7
1733465460000|2024-12-06 06:11:00|202263|202173|202262.9|202172.9|202264.3|202174.3|202262.4|202172.4|16
1733465470000|2024-12-06 06:11:10|202263.5|202173.5|202259.7|202169.7|202263.5|202173.5|202257.5|202167.5|15
1733465480000|2024-12-06 06:11:20|202259.5|202169.5|202257.2|202167.2|202261.3|202171.3|202256|202166|24
1733465490000|2024-12-06 06:11:30|202254.8|202164.8|202256.7|202166.7|202258.4|202168.4|202254.6|202164.6|16
1733465500000|2024-12-06 06:11:40|202258.4|202168.4|202250.8|202160.8|202258.4|202168.4|202250.8|202160.8|20
1733465510000|2024-12-06 06:11:50|202254.1|202164.1|202260.1|202170.1|202265.2|202175.2|202250.9|202160.9|25
1733465520000|2024-12-06 06:12:00|202259.1|202169.1|202261.8|202171.8|202263.5|202173.5|202258.5|202168.5|23
1733465530000|2024-12-06 06:12:10|202259.9|202169.9|202253|202163|202262.2|202172.2|202252.9|202162.9|24
1733465540000|2024-12-06 06:12:20|202257.6|202167.6|202251.3|202161.3|202261|202171|202246.9|202156.9|16
1733465550000|2024-12-06 06:12:30|202253.1|202163.1|202254.5|202164.5|202268.5|202178.5|202252.5|202162.5|18
1733465560000|2024-12-06 06:12:40|202260.4|202170.4|202259.6|202169.6|202264.8|202174.8|202250.5|202160.5|19
1733465570000|2024-12-06 06:12:50|202260.4|202170.4|202257.2|202167.2|202260.8|202170.8|202250.1|202160.1|12
1733465580000|2024-12-06 06:13:00|202252.2|202162.2|202246.5|202156.5|202252.2|202162.2|202245.8|202155.8|6
1733465590000|2024-12-06 06:13:10|202248|202158|202223|202133|202250|202160|202223|202133|18
1733465600000|2024-12-06 06:13:20|202226|202136|202224.1|202134.1|202227.7|202137.7|202221.6|202131.6|11
1733465610000|2024-12-06 06:13:30|202226.8|202136.8|202216|202126|202226.8|202136.8|202216|202126|7
1733465620000|2024-12-06 06:13:40|202218.3|202128.3|202218.3|202128.3|202218.3|202128.3|202218.3|202128.3|1
1733465630000|2024-12-06 06:13:50|202221.5|202131.5|202222.5|202132.5|202222.5|202132.5|202221.5|202131.5|2
1733465650000|2024-12-06 06:14:10|202223.6|202133.6|202226.6|202136.6|202226.6|202136.6|202223.6|202133.6|4
1733465660000|2024-12-06 06:14:20|202225.6|202135.6|202225.6|202135.6|202225.6|202135.6|202221|202131|5
1733465670000|2024-12-06 06:14:30|202223.4|202133.4|202220.9|202130.9|202224.9|202134.9|202220.7|202130.7|12
1733465680000|2024-12-06 06:14:40|202223.5|202133.5|202226|202136|202226|202136|202222.2|202132.2|5
1733465690000|2024-12-06 06:14:50|202224.4|202134.4|202225.3|202135.3|202225.3|202135.3|202220.9|202130.9|5
1733465700000|2024-12-06 06:15:00|202222.8|202132.8|202214.2|202124.2|202222.9|202132.9|202211.1|202121.1|8
1733465710000|2024-12-06 06:15:10|202215.6|202125.6|202183.6|202093.6|202217.8|202127.8|202179.1|202089.1|19
1733465720000|2024-12-06 06:15:20|202185.2|202095.2|202185.2|202095.2|202185.2|202095.2|202185.2|202095.2|1
1733465740000|2024-12-06 06:15:40|202186.2|202096.2|202186.2|202096.2|202186.2|202096.2|202186.2|202096.2|1
1733465750000|2024-12-06 06:15:50|202187.4|202097.4|202179.1|202089.1|202187.4|202097.4|202177.9|202087.9|4
1733465760000|2024-12-06 06:16:00|202183.5|202093.5|202178.4|202088.4|202189|202099|202177.9|202087.9|8
1733465770000|2024-12-06 06:16:10|202179.7|202089.7|202184.3|202094.3|202184.3|202094.3|202179.7|202089.7|3
1733465780000|2024-12-06 06:16:20|202179.7|202089.7|202179.7|202089.7|202179.7|202089.7|202179.7|202089.7|1
1733465790000|2024-12-06 06:16:30|202184.2|202094.2|202169.7|202079.7|202186.7|202096.7|202169.7|202079.7|7
1733465800000|2024-12-06 06:16:40|202177|202087|202177.8|202087.8|202177.8|202087.8|202177|202087|2
1733465810000|2024-12-06 06:16:50|202179.2|202089.2|202172.7|202082.7|202179.2|202089.2|202172.7|202082.7|3
1733465820000|2024-12-06 06:17:00|202175.4|202085.4|202179.1|202089.1|202181.8|202091.8|202175.4|202085.4|3
1733465830000|2024-12-06 06:17:10|202167.7|202077.7|202171.4|202081.4|202171.4|202081.4|202167.7|202077.7|6
1733465840000|2024-12-06 06:17:20|202172.9|202082.9|202174.6|202084.6|202174.6|202084.6|202172.9|202082.9|2
1733465850000|2024-12-06 06:17:30|202180.5|202090.5|202182.4|202092.4|202184.9|202094.9|202180.5|202090.5|3
1733465860000|2024-12-06 06:17:40|202181|202091|202181|202091|202181|202091|202181|202091|1
1733465870000|2024-12-06 06:17:50|202179.3|202089.3|202167|202077|202179.3|202089.3|202164.3|202074.3|9
1733465880000|2024-12-06 06:18:00|202158.9|202068.9|202166.3|202076.3|202171|202081|202158.9|202068.9|20
1733465890000|2024-12-06 06:18:10|202166.1|202076.1|202165.6|202075.6|202167.7|202077.7|202162.2|202072.2|20
1733465900000|2024-12-06 06:18:20|202161.9|202071.9|202166.1|202076.1|202166.1|202076.1|202152.6|202062.6|18
1733465910000|2024-12-06 06:18:30|202163.9|202073.9|202159.7|202069.7|202165.9|202075.9|202149|202059|12
1733465920000|2024-12-06 06:18:40|202157.2|202067.2|202155.1|202065.1|202159.7|202069.7|202152.1|202062.1|20
1733465930000|2024-12-06 06:18:50|202155.2|202065.2|202159.2|202069.2|202160.8|202070.8|202153.9|202063.9|11
1733465940000|2024-12-06 06:19:00|202157.8|202067.8|202155|202065|202165.4|202075.4|202151.8|202061.8|23
1733465950000|2024-12-06 06:19:10|202157.3|202067.3|202159.1|202069.1|202161.7|202071.7|202155.3|202065.3|6
1733465960000|2024-12-06 06:19:20|202159.3|202069.3|202174.4|202084.4|202181.8|202091.8|202159.1|202069.1|13
1733465970000|2024-12-06 06:19:30|202177.4|202087.4|202171.5|202081.5|202180.6|202090.6|202171.5|202081.5|11
1733465980000|2024-12-06 06:19:40|202174.4|202084.4|202177.8|202087.8|202182.7|202092.7|202174.4|202084.4|16
1733465990000|2024-12-06 06:19:50|202174.4|202084.4|202167.4|202077.4|202174.4|202084.4|202167.4|202077.4|2
1733466020000|2024-12-06 06:20:20|202166|202076|202173.8|202083.8|202178.5|202088.5|202166|202076|4
1733466030000|2024-12-06 06:20:30|202175.8|202085.8|202177.5|202087.5|202185.6|202095.6|202171.9|202081.9|7
1733466040000|2024-12-06 06:20:40|202176.9|202086.9|202175.5|202085.5|202176.9|202086.9|202175.5|202085.5|2
1733466050000|2024-12-06 06:20:50|202172.7|202082.7|202168.2|202078.2|202172.7|202082.7|202168.2|202078.2|2
1733466060000|2024-12-06 06:21:00|202165.2|202075.2|202165.7|202075.7|202166.6|202076.6|202165.2|202075.2|3
1733466070000|2024-12-06 06:21:10|202170.9|202080.9|202172.9|202082.9|202172.9|202082.9|202170.9|202080.9|2
1733466080000|2024-12-06 06:21:20|202176.9|202086.9|202177.2|202087.2|202184.4|202094.4|202176.9|202086.9|6
1733466090000|2024-12-06 06:21:30|202168.1|202078.1|202173.7|202083.7|202173.7|202083.7|202168.1|202078.1|3
1733466100000|2024-12-06 06:21:40|202175.8|202085.8|202175.1|202085.1|202175.8|202085.8|202175.1|202085.1|2
1733466110000|2024-12-06 06:21:50|202177.3|202087.3|202177.3|202087.3|202177.3|202087.3|202177.3|202087.3|1
1733466120000|2024-12-06 06:22:00|202176|202086|202179.3|202089.3|202179.3|202089.3|202172.5|202082.5|11
1733466130000|2024-12-06 06:22:10|202179|202089|202177.4|202087.4|202180|202090|202169.4|202079.4|9
1733466140000|2024-12-06 06:22:20|202175.8|202085.8|202174.7|202084.7|202178.8|202088.8|202172.1|202082.1|8
1733466150000|2024-12-06 06:22:30|202173.7|202083.7|202170.6|202080.6|202173.7|202083.7|202170.1|202080.1|5
1733466160000|2024-12-06 06:22:40|202173.8|202083.8|202173.9|202083.9|202175.1|202085.1|202169.6|202079.6|12
1733466170000|2024-12-06 06:22:50|202178.2|202088.2|202171.2|202081.2|202178.2|202088.2|202168.9|202078.9|7
1733466180000|2024-12-06 06:23:00|202172.4|202082.4|202172.3|202082.3|202176.6|202086.6|202171.8|202081.8|8
1733466190000|2024-12-06 06:23:10|202174.7|202084.7|202170.1|202080.1|202174.7|202084.7|202170.1|202080.1|4
1733466200000|2024-12-06 06:23:20|202168.9|202078.9|202134.4|202044.4|202168.9|202078.9|202134.4|202044.4|7
1733466210000|2024-12-06 06:23:30|202134.3|202044.3|202134.3|202044.3|202134.3|202044.3|202134.3|202044.3|1
1733466220000|2024-12-06 06:23:40|202134.4|202044.4|202135.4|202045.4|202135.4|202045.4|202134.4|202044.4|3
1733466230000|2024-12-06 06:23:50|202134.8|202044.8|202133.3|202043.3|202134.8|202044.8|202133.3|202043.3|2
1733466250000|2024-12-06 06:24:10|202132.3|202042.3|202135.6|202045.6|202141.9|202051.9|202132.3|202042.3|4
1733466260000|2024-12-06 06:24:20|202134.5|202044.5|202133.8|202043.8|202136.1|202046.1|202131.8|202041.8|6
1733466270000|2024-12-06 06:24:30|202138.2|202048.2|202133.8|202043.8|202138.2|202048.2|202133.8|202043.8|2
1733466280000|2024-12-06 06:24:40|202133.6|202043.6|202133.6|202043.6|202133.6|202043.6|202133.6|202043.6|1
1733466290000|2024-12-06 06:24:50|202131|202041|202131|202041|202131|202041|202131|202041|1
1733466300000|2024-12-06 06:25:00|202129|202039|202129.5|202039.5|202135.1|202045.1|202126|202036|8
1733466310000|2024-12-06 06:25:10|202126.3|202036.3|202090.9|202000.9|202129.9|202039.9|202088.5|201998.5|23
1733466320000|2024-12-06 06:25:20|202092.1|202002.1|202093.7|202003.7|202093.7|202003.7|202087.7|201997.7|32
1733466330000|2024-12-06 06:25:30|202090.7|202000.7|202091.7|202001.7|202091.7|202001.7|202084.1|201994.1|25
1733466340000|2024-12-06 06:25:40|202090.5|202000.5|202092.3|202002.3|202094.9|202004.9|202089.7|201999.7|18
1733466350000|2024-12-06 06:25:50|202094.7|202004.7|202101.5|202011.5|202101.5|202011.5|202090|202000|23
1733466360000|2024-12-06 06:26:00|202099.5|202009.5|202094.4|202004.4|202099.5|202009.5|202092.1|202002.1|23
1733466370000|2024-12-06 06:26:10|202092.1|202002.1|202092.1|202002.1|202096.7|202006.7|202091.6|202001.6|25
1733466380000|2024-12-06 06:26:20|202096.1|202006.1|202101.3|202011.3|202103.7|202013.7|202088.1|201998.1|18
1733466390000|2024-12-06 06:26:30|202101.1|202011.1|202130.1|202040.1|202130.1|202040.1|202101.1|202011.1|9
1733466400000|2024-12-06 06:26:40|202126.1|202036.1|202129.5|202039.5|202138.9|202048.9|202122.3|202032.3|15
1733466410000|2024-12-06 06:26:50|202134.3|202044.3|202130.1|202040.1|202135.3|202045.3|202130.1|202040.1|4
1733466420000|2024-12-06 06:27:00|202128.9|202038.9|202126.1|202036.1|202134.7|202044.7|202126.1|202036.1|8
1733466430000|2024-12-06 06:27:10|202128.4|202038.4|202128.4|202038.4|202128.4|202038.4|202128.4|202038.4|1
1733466440000|2024-12-06 06:27:20|202127.8|202037.8|202125.5|202035.5|202127.8|202037.8|202125|202035|6
1733466450000|2024-12-06 06:27:30|202127.7|202037.7|202127.5|202037.5|202129.6|202039.6|202127.5|202037.5|3
1733466460000|2024-12-06 06:27:40|202127.7|202037.7|202125.5|202035.5|202128.5|202038.5|202125.5|202035.5|5
1733466470000|2024-12-06 06:27:50|202119.6|202029.6|202099.8|202009.8|202119.6|202029.6|202094.3|202004.3|7
1733466480000|2024-12-06 06:28:00|202100.8|202010.8|202099.3|202009.3|202100.8|202010.8|202099.1|202009.1|4
1733466490000|2024-12-06 06:28:10|202099.2|202009.2|202103.4|202013.4|202108.2|202018.2|202099.2|202009.2|7
1733466500000|2024-12-06 06:28:20|202105.3|202015.3|202101.4|202011.4|202105.3|202015.3|202096.3|202006.3|22
1733466510000|2024-12-06 06:28:30|202103.2|202013.2|202097.2|202007.2|202103.3|202013.3|202094.7|202004.7|21
1733466520000|2024-12-06 06:28:40|202099|202009|202099.7|202009.7|202103.9|202013.9|202097.7|202007.7|23
1733466530000|2024-12-06 06:28:50|202099.2|202009.2|202098.9|202008.9|202104.3|202014.3|202097.5|202007.5|20
1733466540000|2024-12-06 06:29:00|202101.7|202011.7|202099.3|202009.3|202102.3|202012.3|202094.8|202004.8|22
1733466550000|2024-12-06 06:29:10|202101.9|202011.9|202099.6|202009.6|202103|202013|202098.9|202008.9|20
1733466560000|2024-12-06 06:29:20|202100.6|202010.6|202100.4|202010.4|202103.7|202013.7|202100.4|202010.4|20
1733466570000|2024-12-06 06:29:30|202103.6|202013.6|202102.5|202012.5|202105.9|202015.9|202100.3|202010.3|15
1733466580000|2024-12-06 06:29:40|202102|202012|202110.4|202020.4|202111.8|202021.8|202099.8|202009.8|11
1733466590000|2024-12-06 06:29:50|202109.4|202019.4|202115.4|202025.4|202115.4|202025.4|202109.4|202019.4|5
1733466600000|2024-12-06 06:30:00|202111.1|202021.1|202110|202020|202128.4|202038.4|202106.3|202016.3|10
1733466610000|2024-12-06 06:30:10|202109.8|202019.8|202108|202018|202109.8|202019.8|202108|202018|2
1733466620000|2024-12-06 06:30:20|202110|202020|202110|202020|202110|202020|202110|202020|1
1733466630000|2024-12-06 06:30:30|202111|202021|202096.2|202006.2|202111|202021|202096.2|202006.2|5
1733466640000|2024-12-06 06:30:40|202097.4|202007.4|202100.4|202010.4|202100.4|202010.4|202097.4|202007.4|3
1733466650000|2024-12-06 06:30:50|202099.1|202009.1|202106.3|202016.3|202107.3|202017.3|202099.1|202009.1|7
1733466660000|2024-12-06 06:31:00|202110.2|202020.2|202121.7|202031.7|202123.9|202033.9|202110.2|202020.2|8
1733466670000|2024-12-06 06:31:10|202125.3|202035.3|202123.2|202033.2|202125.3|202035.3|202118.4|202028.4|10
1733466680000|2024-12-06 06:31:20|202121.3|202031.3|202121.9|202031.9|202121.9|202031.9|202117.8|202027.8|6
1733466690000|2024-12-06 06:31:30|202113.7|202023.7|202115.7|202025.7|202117.6|202027.6|202112.8|202022.8|5
1733466700000|2024-12-06 06:31:40|202117.7|202027.7|202122.6|202032.6|202122.6|202032.6|202117.7|202027.7|3
1733466710000|2024-12-06 06:31:50|202122.5|202032.5|202121.7|202031.7|202126.4|202036.4|202121.7|202031.7|5
1733466720000|2024-12-06 06:32:00|202123.5|202033.5|202128.5|202038.5|202141.3|202051.3|202123.5|202033.5|14
1733466730000|2024-12-06 06:32:10|202129.9|202039.9|202137.7|202047.7|202137.7|202047.7|202129.9|202039.9|8
1733466750000|2024-12-06 06:32:30|202137.9|202047.9|202120.6|202030.6|202137.9|202047.9|202119.4|202029.4|6
1733466780000|2024-12-06 06:33:00|202125.3|202035.3|202123.4|202033.4|202134.5|202044.5|202123.4|202033.4|10
1733466790000|2024-12-06 06:33:10|202125.3|202035.3|202135.2|202045.2|202139.9|202049.9|202125.3|202035.3|9
1733466800000|2024-12-06 06:33:20|202132.4|202042.4|202140.3|202050.3|202140.3|202050.3|202132.4|202042.4|3
1733466810000|2024-12-06 06:33:30|202137.9|202047.9|202142.4|202052.4|202142.4|202052.4|202137|202047|4
1733466820000|2024-12-06 06:33:40|202159|202069|202170.6|202080.6|202178.2|202088.2|202159|202069|8
1733466830000|2024-12-06 06:33:50|202168.3|202078.3|202144.4|202054.4|202168.3|202078.3|202133.1|202043.1|13
1733466840000|2024-12-06 06:34:00|202179.6|202089.6|202161.9|202071.9|202179.6|202089.6|202161.9|202071.9|10
1733466870000|2024-12-06 06:34:30|202161.7|202071.7|202167.8|202077.8|202173|202083|202161.7|202071.7|23
1733466880000|2024-12-06 06:34:40|202166.8|202076.8|202167.8|202077.8|202172.8|202082.8|202166|202076|13
1733466890000|2024-12-06 06:34:50|202170.8|202080.8|202171|202081|202172.7|202082.7|202167.4|202077.4|16
1733466900000|2024-12-06 06:35:00|202170.9|202080.9|202168.9|202078.9|202177.3|202087.3|202168.9|202078.9|8
1733466910000|2024-12-06 06:35:10|202174.2|202084.2|202171.7|202081.7|202174.2|202084.2|202171.7|202081.7|3
1733466920000|2024-12-06 06:35:20|202171.5|202081.5|202172.4|202082.4|202172.4|202082.4|202171.5|202081.5|2
1733466930000|2024-12-06 06:35:30|202174.5|202084.5|202172.3|202082.3|202174.8|202084.8|202171.8|202081.8|5
1733466940000|2024-12-06 06:35:40|202175.2|202085.2|202172.1|202082.1|202175.2|202085.2|202172.1|202082.1|2
1733466950000|2024-12-06 06:35:50|202171.9|202081.9|202182.5|202092.5|202182.5|202092.5|202171.9|202081.9|7
1733466960000|2024-12-06 06:36:00|202186.6|202096.6|202184.8|202094.8|202186.6|202096.6|202178.1|202088.1|9
1733466970000|2024-12-06 06:36:10|202179.9|202089.9|202177.7|202087.7|202183.3|202093.3|202177.7|202087.7|10
1733466980000|2024-12-06 06:36:20|202179.5|202089.5|202182.8|202092.8|202182.8|202092.8|202179.5|202089.5|3
1733466990000|2024-12-06 06:36:30|202180.9|202090.9|202173|202083|202180.9|202090.9|202173|202083|2
1733467000000|2024-12-06 06:36:40|202168.9|202078.9|202147.4|202057.4|202168.9|202078.9|202147.4|202057.4|21
1733467010000|2024-12-06 06:36:50|202148.1|202058.1|202150.9|202060.9|202154.6|202064.6|202145.9|202055.9|14
1733467020000|2024-12-06 06:37:00|202149.1|202059.1|202152.5|202062.5|202158.2|202068.2|202146|202056|8
1733467030000|2024-12-06 06:37:10|202160.2|202070.2|202156.8|202066.8|202160.2|202070.2|202156.8|202066.8|5
1733467040000|2024-12-06 06:37:20|202151|202061|202154|202064|202163.1|202073.1|202151|202061|10
1733467050000|2024-12-06 06:37:30|202157.9|202067.9|202159.7|202069.7|202159.7|202069.7|202157.9|202067.9|2
1733467060000|2024-12-06 06:37:40|202160|202070|202153.3|202063.3|202160|202070|202153.3|202063.3|8
1733467070000|2024-12-06 06:37:50|202155.3|202065.3|202165.9|202075.9|202169.3|202079.3|202155.3|202065.3|10
1733467080000|2024-12-06 06:38:00|202167.1|202077.1|202171.5|202081.5|202171.5|202081.5|202167.1|202077.1|4
1733467090000|2024-12-06 06:38:10|202169.6|202079.6|202172.5|202082.5|202174.4|202084.4|202159.2|202069.2|8
1733467100000|2024-12-06 06:38:20|202171|202081|202163|202073|202171|202081|202163|202073|4
1733467110000|2024-12-06 06:38:30|202163.2|202073.2|202164.5|202074.5|202169.2|202079.2|202163.2|202073.2|6
1733467120000|2024-12-06 06:38:40|202166.3|202076.3|202166|202076|202174.1|202084.1|202161.9|202071.9|8
1733467130000|2024-12-06 06:38:50|202166.2|202076.2|202166.2|202076.2|202166.2|202076.2|202166.2|202076.2|1
1733467140000|2024-12-06 06:39:00|202167.4|202077.4|202167.6|202077.6|202171.8|202081.8|202162.6|202072.6|13
1733467150000|2024-12-06 06:39:10|202168.3|202078.3|202168.1|202078.1|202170.6|202080.6|202168.1|202078.1|5
1733467160000|2024-12-06 06:39:20|202169.4|202079.4|202172.1|202082.1|202172.1|202082.1|202162.8|202072.8|8
1733467200000|2024-12-06 06:40:00|202171.3|202081.3|202130.4|202040.4|202171.3|202081.3|202117.1|202027.1|18
1733467210000|2024-12-06 06:40:10|202116.8|202026.8|202111|202021|202116.8|202026.8|202102.1|202012.1|15
1733467220000|2024-12-06 06:40:20|202107.8|202017.8|202110.7|202020.7|202110.7|202020.7|202106.3|202016.3|16
1733467230000|2024-12-06 06:40:30|202110|202020|202110|202020|202111|202021|202104.4|202014.4|9
1733467240000|2024-12-06 06:40:40|202107|202017|202106.3|202016.3|202107|202017|202106.3|202016.3|3
1733467250000|2024-12-06 06:40:50|202106.5|202016.5|202106|202016|202109|202019|202105.7|202015.7|6
1733467260000|2024-12-06 06:41:00|202109.5|202019.5|202106.9|202016.9|202110.4|202020.4|202105.5|202015.5|6
1733467270000|2024-12-06 06:41:10|202109.5|202019.5|202114.3|202024.3|202122.2|202032.2|202109.3|202019.3|16
1733467280000|2024-12-06 06:41:20|202116.4|202026.4|202090.4|202000.4|202116.4|202026.4|202090.2|202000.2|13
1733467290000|2024-12-06 06:41:30|202092.6|202002.6|202093.9|202003.9|202095.2|202005.2|202090.8|202000.8|11
1733467300000|2024-12-06 06:41:40|202092.8|202002.8|202092.9|202002.9|202093.8|202003.8|202092.3|202002.3|5
1733467310000|2024-12-06 06:41:50|202095.6|202005.6|202090.5|202000.5|202097.2|202007.2|202089.3|201999.3|10
1733467320000|2024-12-06 06:42:00|202096.3|202006.3|202104|202014|202105.3|202015.3|202096.3|202006.3|11
1733467330000|2024-12-06 06:42:10|202103.8|202013.8|202103.3|202013.3|202104.9|202014.9|202099.7|202009.7|14
1733467340000|2024-12-06 06:42:20|202103.1|202013.1|202103|202013|202103.8|202013.8|202101.4|202011.4|14
1733467350000|2024-12-06 06:42:30|202103.2|202013.2|202102.4|202012.4|202103.7|202013.7|202101.7|202011.7|8
1733467360000|2024-12-06 06:42:40|202103.4|202013.4|202098|202008|202103.4|202013.4|202098|202008|3
1733467370000|2024-12-06 06:42:50|202101.3|202011.3|202101.5|202011.5|202101.5|202011.5|202101.3|202011.3|2
1733467380000|2024-12-06 06:43:00|202104.9|202014.9|202100.4|202010.4|202104.9|202014.9|202100.4|202010.4|3
1733467390000|2024-12-06 06:43:10|202101.2|202011.2|202102.9|202012.9|202104.4|202014.4|202101.2|202011.2|7
1733467400000|2024-12-06 06:43:20|202101.7|202011.7|202101.9|202011.9|202105.4|202015.4|202101.7|202011.7|5
1733467410000|2024-12-06 06:43:30|202101.8|202011.8|202099.4|202009.4|202102.1|202012.1|202099.4|202009.4|16
1733467420000|2024-12-06 06:43:40|202101.4|202011.4|202102.1|202012.1|202102.1|202012.1|202098.7|202008.7|5
1733467430000|2024-12-06 06:43:50|202104|202014|202102.6|202012.6|202108.7|202018.7|202100.9|202010.9|17
1733467440000|2024-12-06 06:44:00|202105.5|202015.5|202108.6|202018.6|202112.6|202022.6|202105.5|202015.5|6
1733467460000|2024-12-06 06:44:20|202109.7|202019.7|202113.6|202023.6|202115.6|202025.6|202109.7|202019.7|4
1733467470000|2024-12-06 06:44:30|202112.4|202022.4|202113.3|202023.3|202116.1|202026.1|202111.8|202021.8|9
1733467480000|2024-12-06 06:44:40|202114.1|202024.1|202115.1|202025.1|202123.3|202033.3|202114.1|202024.1|22
1733467490000|2024-12-06 06:44:50|202116.8|202026.8|202124.2|202034.2|202141.7|202051.7|202115.1|202025.1|23
1733467500000|2024-12-06 06:45:00|202124.5|202034.5|202122.9|202032.9|202124.5|202034.5|202122.9|202032.9|3
1733467510000|2024-12-06 06:45:10|202123.7|202033.7|202123.2|202033.2|202123.7|202033.7|202122.9|202032.9|7
1733467520000|2024-12-06 06:45:20|202120.4|202030.4|202118.3|202028.3|202120.4|202030.4|202118.3|202028.3|2
1733467530000|2024-12-06 06:45:30|202117.9|202027.9|202145.1|202055.1|202148.2|202058.2|202117.9|202027.9|10
1733467540000|2024-12-06 06:45:40|202143.8|202053.8|202143.5|202053.5|202146.5|202056.5|202143.5|202053.5|4
1733467560000|2024-12-06 06:46:00|202147.5|202057.5|202146.4|202056.4|202152|202062|202140.1|202050.1|12
1733467570000|2024-12-06 06:46:10|202145|202055|202140.2|202050.2|202145|202055|202139.1|202049.1|3
1733467580000|2024-12-06 06:46:20|202137.9|202047.9|202132.7|202042.7|202141.5|202051.5|202131.3|202041.3|5
1733467590000|2024-12-06 06:46:30|202139.7|202049.7|202138.5|202048.5|202139.7|202049.7|202138.5|202048.5|2
1733467600000|2024-12-06 06:46:40|202136.5|202046.5|202139.7|202049.7|202148.8|202058.8|202136.5|202046.5|5
1733467610000|2024-12-06 06:46:50|202143.4|202053.4|202139.1|202049.1|202149|202059|202137.8|202047.8|17
1733467620000|2024-12-06 06:47:00|202141.9|202051.9|202141|202051|202145.9|202055.9|202136|202046|17
1733467640000|2024-12-06 06:47:20|202143.4|202053.4|202142.5|202052.5|202143.4|202053.4|202142.5|202052.5|2
1733467650000|2024-12-06 06:47:30|202141|202051|202140.2|202050.2|202142.5|202052.5|202140.2|202050.2|4
1733467660000|2024-12-06 06:47:40|202142|202052|202142|202052|202142|202052|202142|202052|1
1733467670000|2024-12-06 06:47:50|202148.3|202058.3|202138.2|202048.2|202148.3|202058.3|202137.8|202047.8|7
1733467680000|2024-12-06 06:48:00|202142.8|202052.8|202159.7|202069.7|202166.4|202076.4|202142.8|202052.8|15
1733467690000|2024-12-06 06:48:10|202157.7|202067.7|202138.9|202048.9|202161|202071|202138.9|202048.9|11
1733467700000|2024-12-06 06:48:20|202139.1|202049.1|202139.1|202049.1|202139.1|202049.1|202139.1|202049.1|1
1733467710000|2024-12-06 06:48:30|202144|202054|202142.1|202052.1|202144|202054|202142.1|202052.1|2
1733467720000|2024-12-06 06:48:40|202143.3|202053.3|202137.6|202047.6|202143.3|202053.3|202137.6|202047.6|4
1733467730000|2024-12-06 06:48:50|202138.4|202048.4|202136.9|202046.9|202138.4|202048.4|202136.4|202046.4|3
1733467740000|2024-12-06 06:49:00|202141.7|202051.7|202136.9|202046.9|202144.8|202054.8|202136.9|202046.9|7
1733467750000|2024-12-06 06:49:10|202135.9|202045.9|202135.9|202045.9|202135.9|202045.9|202135.9|202045.9|1
1733467760000|2024-12-06 06:49:20|202136.6|202046.6|202140|202050|202142.7|202052.7|202136.6|202046.6|5
1733467770000|2024-12-06 06:49:30|202138.1|202048.1|202138.7|202048.7|202142.9|202052.9|202138.1|202048.1|5
1733467780000|2024-12-06 06:49:40|202139.6|202049.6|202140.8|202050.8|202140.8|202050.8|202139.6|202049.6|2
1733467790000|2024-12-06 06:49:50|202139.8|202049.8|202139.8|202049.8|202139.8|202049.8|202139.8|202049.8|1
1733467800000|2024-12-06 06:50:00|202143.8|202053.8|202152.3|202062.3|202155.6|202065.6|202142.9|202052.9|8
1733467810000|2024-12-06 06:50:10|202151.2|202061.2|202146.1|202056.1|202151.2|202061.2|202146.1|202056.1|4
1733467820000|2024-12-06 06:50:20|202149|202059|202149|202059|202149|202059|202149|202059|1
1733467830000|2024-12-06 06:50:30|202147.6|202057.6|202147.7|202057.7|202154.7|202064.7|202147.6|202057.6|5
1733467840000|2024-12-06 06:50:40|202151.5|202061.5|202171.7|202081.7|202172.9|202082.9|202148|202058|12
1733467850000|2024-12-06 06:50:50|202172.2|202082.2|202186.9|202096.9|202200.6|202110.6|202170.7|202080.7|21
1733467860000|2024-12-06 06:51:00|202184.2|202094.2|202197.6|202107.6|202204.1|202114.1|202176.8|202086.8|23
1733467870000|2024-12-06 06:51:10|202198.8|202108.8|202197|202107|202202|202112|202191.8|202101.8|16
1733467880000|2024-12-06 06:51:20|202197.2|202107.2|202200.2|202110.2|202200.6|202110.6|202193|202103|13
1733467890000|2024-12-06 06:51:30|202197.4|202107.4|202193.5|202103.5|202198|202108|202191.2|202101.2|6
1733467900000|2024-12-06 06:51:40|202193.3|202103.3|202184.6|202094.6|202193.3|202103.3|202179.8|202089.8|9
1733467910000|2024-12-06 06:51:50|202181.8|202091.8|202184|202094|202186.4|202096.4|202181.8|202091.8|3
1733467920000|2024-12-06 06:52:00|202187.5|202097.5|202190.5|202100.5|202190.6|202100.6|202184.8|202094.8|7
1733467930000|2024-12-06 06:52:10|202191.2|202101.2|202197.3|202107.3|202201.8|202111.8|202188.5|202098.5|14
1733467940000|2024-12-06 06:52:20|202198.5|202108.5|202197.6|202107.6|202201.8|202111.8|202192.5|202102.5|12
1733467950000|2024-12-06 06:52:30|202197.4|202107.4|202197.4|202107.4|202197.4|202107.4|202197.4|202107.4|1
1733467960000|2024-12-06 06:52:40|202198.3|202108.3|202197.3|202107.3|202202.9|202112.9|202197.3|202107.3|8
1733467970000|2024-12-06 06:52:50|202199.6|202109.6|202194.4|202104.4|202205.4|202115.4|202194.1|202104.1|8
1733467980000|2024-12-06 06:53:00|202196.1|202106.1|202201.7|202111.7|202202.7|202112.7|202191.5|202101.5|26
1733467990000|2024-12-06 06:53:10|202199.4|202109.4|202200.8|202110.8|202201.4|202111.4|202198.7|202108.7|19
1733468000000|2024-12-06 06:53:20|202199.5|202109.5|202188.3|202098.3|202200.8|202110.8|202186.2|202096.2|18
1733468010000|2024-12-06 06:53:30|202192|202102|202190.2|202100.2|202197.8|202107.8|202182.8|202092.8|34
1733468020000|2024-12-06 06:53:40|202188.2|202098.2|202184.9|202094.9|202191.6|202101.6|202184.9|202094.9|22
1733468030000|2024-12-06 06:53:50|202186.3|202096.3|202185.6|202095.6|202186.3|202096.3|202183.9|202093.9|8
1733468040000|2024-12-06 06:54:00|202196.3|202106.3|202197.4|202107.4|202198.6|202108.6|202190|202100|10
1733468050000|2024-12-06 06:54:10|202194.8|202104.8|202189.5|202099.5|202194.8|202104.8|202183.6|202093.6|7
1733468060000|2024-12-06 06:54:20|202188.2|202098.2|202186.4|202096.4|202193.9|202103.9|202185.2|202095.2|19
1733468070000|2024-12-06 06:54:30|202187.4|202097.4|202187.4|202097.4|202187.4|202097.4|202187.4|202097.4|1
1733468080000|2024-12-06 06:54:40|202189|202099|202188.4|202098.4|202195.5|202105.5|202185.6|202095.6|6
1733468090000|2024-12-06 06:54:50|202185.4|202095.4|202186.1|202096.1|202187.8|202097.8|202182.2|202092.2|11
1733468100000|2024-12-06 06:55:00|202187.7|202097.7|202199.7|202109.7|202203.4|202113.4|202187.7|202097.7|24
1733468110000|2024-12-06 06:55:10|202200.3|202110.3|202200.6|202110.6|202209.5|202119.5|202197.7|202107.7|23
1733468120000|2024-12-06 06:55:20|202204.3|202114.3|202202.7|202112.7|202207.1|202117.1|202201.1|202111.1|23
1733468130000|2024-12-06 06:55:30|202205.6|202115.6|202205.8|202115.8|202208.4|202118.4|202201.9|202111.9|20
1733468140000|2024-12-06 06:55:40|202203.6|202113.6|202213.5|202123.5|202213.5|202123.5|202202.8|202112.8|22
1733468150000|2024-12-06 06:55:50|202209.5|202119.5|202207|202117|202221|202131|202203.5|202113.5|21
1733468160000|2024-12-06 06:56:00|202212.3|202122.3|202207.7|202117.7|202215|202125|202201.9|202111.9|27
1733468170000|2024-12-06 06:56:10|202206.7|202116.7|202204.7|202114.7|202211.4|202121.4|202204.4|202114.4|26
1733468180000|2024-12-06 06:56:20|202205.9|202115.9|202209.1|202119.1|202213.2|202123.2|202203.7|202113.7|24
1733468190000|2024-12-06 06:56:30|202210.1|202120.1|202200.2|202110.2|202249.8|202159.8|202199.4|202109.4|21
1733468200000|2024-12-06 06:56:40|202200.1|202110.1|202196.5|202106.5|202200.3|202110.3|202195.4|202105.4|18
1733468210000|2024-12-06 06:56:50|202196.4|202106.4|202210.1|202120.1|202210.1|202120.1|202195|202105|11
1733468220000|2024-12-06 06:57:00|202206.4|202116.4|202206.3|202116.3|202206.4|202116.4|202206.2|202116.2|3
1733468230000|2024-12-06 06:57:10|202206.2|202116.2|202206.2|202116.2|202206.2|202116.2|202206.2|202116.2|1
1733468240000|2024-12-06 06:57:20|202212.8|202122.8|202224.8|202134.8|202232|202142|202212.8|202122.8|4
1733468250000|2024-12-06 06:57:30|202224.7|202134.7|202224.7|202134.7|202224.7|202134.7|202224.7|202134.7|1
1733468260000|2024-12-06 06:57:40|202223.3|202133.3|202220.7|202130.7|202223.6|202133.6|202220.6|202130.6|7
1733468280000|2024-12-06 06:58:00|202225.7|202135.7|202219.2|202129.2|202241|202151|202219.2|202129.2|15
1733468290000|2024-12-06 06:58:10|202217.4|202127.4|202206.8|202116.8|202217.4|202127.4|202205|202115|5
1733468300000|2024-12-06 06:58:20|202207|202117|202207|202117|202207|202117|202207|202117|1
1733468310000|2024-12-06 06:58:30|202204.2|202114.2|202205.7|202115.7|202212.3|202122.3|202199.7|202109.7|8
1733468320000|2024-12-06 06:58:40|202204.7|202114.7|202204.8|202114.8|202204.8|202114.8|202204.7|202114.7|2
1733468330000|2024-12-06 06:58:50|202202.1|202112.1|202201.3|202111.3|202202.1|202112.1|202196.4|202106.4|5
1733468340000|2024-12-06 06:59:00|202204|202114|202227.8|202137.8|202232.3|202142.3|202204|202114|17
1733468350000|2024-12-06 06:59:10|202228.4|202138.4|202231.1|202141.1|202232.9|202142.9|202226.9|202136.9|5
1733468360000|2024-12-06 06:59:20|202230.1|202140.1|202230.1|202140.1|202231.4|202141.4|202228.6|202138.6|4
1733468370000|2024-12-06 06:59:30|202227.4|202137.4|202222|202132|202227.8|202137.8|202221.5|202131.5|8
1733468380000|2024-12-06 06:59:40|202230.3|202140.3|202222|202132|202230.3|202140.3|202220.8|202130.8|4
1733468390000|2024-12-06 06:59:50|202219.8|202129.8|202226.6|202136.6|202231.4|202141.4|202217|202127|14
1733468400000|2024-12-06 07:00:00|202230.7|202140.7|202268.6|202178.6|202280.8|202190.8|202228.8|202138.8|27
1733468410000|2024-12-06 07:00:10|202266.6|202176.6|202269.2|202179.2|202274.3|202184.3|202259.3|202169.3|23
1733468420000|2024-12-06 07:00:20|202269|202179|202270.6|202180.6|202275.5|202185.5|202264.6|202174.6|23
1733468430000|2024-12-06 07:00:30|202270.8|202180.8|202266.7|202176.7|202270.8|202180.8|202265|202175|14
1733468440000|2024-12-06 07:00:40|202265.3|202175.3|202273.7|202183.7|202275.9|202185.9|202265.3|202175.3|26
1733468450000|2024-12-06 07:00:50|202272.9|202182.9|202262.1|202172.1|202272.9|202182.9|202262.1|202172.1|17
1733468460000|2024-12-06 07:01:00|202267.5|202177.5|202267.6|202177.6|202285.5|202195.5|202264.4|202174.4|23
1733468470000|2024-12-06 07:01:10|202263.9|202173.9|202264.5|202174.5|202267.9|202177.9|202263.9|202173.9|8
1733468480000|2024-12-06 07:01:20|202265.2|202175.2|202267.8|202177.8|202275.1|202185.1|202263.8|202173.8|21
1733468490000|2024-12-06 07:01:30|202265.3|202175.3|202269.9|202179.9|202274.1|202184.1|202256.5|202166.5|19
1733468500000|2024-12-06 07:01:40|202270.6|202180.6|202266.2|202176.2|202273.3|202183.3|202266|202176|13
1733468510000|2024-12-06 07:01:50|202267.7|202177.7|202270.3|202180.3|202278.7|202188.7|202267.7|202177.7|13
1733468520000|2024-12-06 07:02:00|202269.9|202179.9|202296.6|202206.6|202304.6|202214.6|202269.9|202179.9|30
1733468530000|2024-12-06 07:02:10|202287.5|202197.5|202278.7|202188.7|202305.1|202215.1|202268.7|202178.7|31
1733468540000|2024-12-06 07:02:20|202282|202192|202281.2|202191.2|202284.6|202194.6|202273.6|202183.6|30
1733468550000|2024-12-06 07:02:30|202280.1|202190.1|202269.7|202179.7|202280.1|202190.1|202267.8|202177.8|27
1733468560000|2024-12-06 07:02:40|202274|202184|202252.2|202162.2|202274|202184|202252|202162|18
1733468570000|2024-12-06 07:02:50|202254.6|202164.6|202255.8|202165.8|202259.4|202169.4|202251.8|202161.8|15
1733468580000|2024-12-06 07:03:00|202260.5|202170.5|202252.8|202162.8|202261.6|202171.6|202246.7|202156.7|18
1733468590000|2024-12-06 07:03:10|202257.5|202167.5|202249.5|202159.5|202257.5|202167.5|202246.7|202156.7|19
1733468600000|2024-12-06 07:03:20|202249.2|202159.2|202246.2|202156.2|202252.5|202162.5|202245.8|202155.8|28
1733468610000|2024-12-06 07:03:30|202247|202157|202248.5|202158.5|202252|202162|202244.2|202154.2|26
1733468620000|2024-12-06 07:03:40|202248.9|202158.9|202252.5|202162.5|202255.4|202165.4|202247.7|202157.7|23
1733468630000|2024-12-06 07:03:50|202253.5|202163.5|202300.9|202210.9|202307.9|202217.9|202249.7|202159.7|17
1733468640000|2024-12-06 07:04:00|202300.6|202210.6|202305.3|202215.3|202311.6|202221.6|202298.1|202208.1|21
1733468650000|2024-12-06 07:04:10|202304.7|202214.7|202319.2|202229.2|202319.7|202229.7|202304.7|202214.7|29
1733468660000|2024-12-06 07:04:20|202314.5|202224.5|202329.2|202239.2|202339.4|202249.4|202314|202224|26
1733468670000|2024-12-06 07:04:30|202330.3|202240.3|202353.9|202263.9|202358.1|202268.1|202327.8|202237.8|30
1733468680000|2024-12-06 07:04:40|202351.6|202261.6|202351.6|202261.6|202355.3|202265.3|202348.4|202258.4|11
1733468690000|2024-12-06 07:04:50|202356.7|202266.7|202352.1|202262.1|202362|202272|202349.7|202259.7|22
1733468700000|2024-12-06 07:05:00|202351.2|202261.2|202383.7|202293.7|202389.3|202299.3|202351.2|202261.2|18
1733468710000|2024-12-06 07:05:10|202382.6|202292.6|202374|202284|202382.6|202292.6|202367.4|202277.4|34
1733468720000|2024-12-06 07:05:20|202370.4|202280.4|202342.5|202252.5|202374.9|202284.9|202339.4|202249.4|32
1733468730000|2024-12-06 07:05:30|202340.2|202250.2|202335|202245|202340.9|202250.9|202330.7|202240.7|13
1733468740000|2024-12-06 07:05:40|202334.9|202244.9|202332.5|202242.5|202334.9|202244.9|202332.5|202242.5|3
1733468750000|2024-12-06 07:05:50|202332.7|202242.7|202332.9|202242.9|202332.9|202242.9|202332.7|202242.7|6
1733468760000|2024-12-06 07:06:00|202330|202240|202337.8|202247.8|202340.8|202250.8|202330|202240|13
1733468770000|2024-12-06 07:06:10|202332|202242|202331.8|202241.8|202333.1|202243.1|202328.3|202238.3|17
1733468780000|2024-12-06 07:06:20|202333.1|202243.1|202334.1|202244.1|202343.2|202253.2|202331.8|202241.8|14
1733468790000|2024-12-06 07:06:30|202335.3|202245.3|202333.1|202243.1|202335.8|202245.8|202330|202240|20
1733468800000|2024-12-06 07:06:40|202331.3|202241.3|202327.9|202237.9|202332.5|202242.5|202325.9|202235.9|26
1733468810000|2024-12-06 07:06:50|202327.7|202237.7|202322.1|202232.1|202327.9|202237.9|202304.8|202214.8|20
1733468820000|2024-12-06 07:07:00|202321.9|202231.9|202333.8|202243.8|202337.4|202247.4|202321.9|202231.9|17
1733468830000|2024-12-06 07:07:10|202333.3|202243.3|202341.5|202251.5|202349|202259|202331.1|202241.1|26
1733468840000|2024-12-06 07:07:20|202341.9|202251.9|202341|202251|202342.7|202252.7|202339.7|202249.7|10
1733468850000|2024-12-06 07:07:30|202341.7|202251.7|202346|202256|202347.9|202257.9|202341.7|202251.7|8
1733468860000|2024-12-06 07:07:40|202347.7|202257.7|202344|202254|202347.7|202257.7|202344|202254|13
1733468870000|2024-12-06 07:07:50|202342.5|202252.5|202335.2|202245.2|202343.5|202253.5|202331.1|202241.1|17
1733468880000|2024-12-06 07:08:00|202336.7|202246.7|202348.1|202258.1|202348.1|202258.1|202336.2|202246.2|21
1733468890000|2024-12-06 07:08:10|202346.4|202256.4|202348.2|202258.2|202348.6|202258.6|202344.8|202254.8|22
1733468900000|2024-12-06 07:08:20|202346.1|202256.1|202345.9|202255.9|202348.6|202258.6|202345.1|202255.1|11
1733468910000|2024-12-06 07:08:30|202345.1|202255.1|202340.5|202250.5|202345.4|202255.4|202337|202247|15
1733468920000|2024-12-06 07:08:40|202340.7|202250.7|202341|202251|202343.7|202253.7|202338.2|202248.2|16
1733468930000|2024-12-06 07:08:50|202341.2|202251.2|202343|202253|202344.4|202254.4|202330|202240|13
1733468940000|2024-12-06 07:09:00|202347.5|202257.5|202346.5|202256.5|202348|202258|202344.7|202254.7|14
1733468950000|2024-12-06 07:09:10|202346.3|202256.3|202335.7|202245.7|202346.3|202256.3|202335.7|202245.7|16
1733468960000|2024-12-06 07:09:20|202337.9|202247.9|202337.4|202247.4|202338.7|202248.7|202335.4|202245.4|9
1733468970000|2024-12-06 07:09:30|202337.9|202247.9|202338|202248|202338|202248|202337.5|202247.5|9
1733468980000|2024-12-06 07:09:40|202338.2|202248.2|202337.7|202247.7|202338.2|202248.2|202337.7|202247.7|3
1733468990000|2024-12-06 07:09:50|202337.5|202247.5|202338.3|202248.3|202341.5|202251.5|202335.3|202245.3|16
1733469000000|2024-12-06 07:10:00|202332.8|202242.8|202339|202249|202339|202249|202331.5|202241.5|21
1733469010000|2024-12-06 07:10:10|202336.3|202246.3|202344|202254|202344.8|202254.8|202333.5|202243.5|18
1733469020000|2024-12-06 07:10:20|202343.9|202253.9|202344.2|202254.2|202346.7|202256.7|202343.7|202253.7|6
1733469030000|2024-12-06 07:10:30|202344|202254|202341.8|202251.8|202350|202260|202337.5|202247.5|13
1733469040000|2024-12-06 07:10:40|202336.8|202246.8|202338|202248|202342.5|202252.5|202336.8|202246.8|9
1733469050000|2024-12-06 07:10:50|202337.6|202247.6|202373.7|202283.7|202383.3|202293.3|202337.6|202247.6|23
1733469060000|2024-12-06 07:11:00|202373.8|202283.8|202373.6|202283.6|202374.6|202284.6|202372.6|202282.6|18
1733469070000|2024-12-06 07:11:10|202374.1|202284.1|202382.6|202292.6|202382.6|202292.6|202373.6|202283.6|20
1733469080000|2024-12-06 07:11:20|202381.1|202291.1|202393.8|202303.8|202395.7|202305.7|202380.5|202290.5|13
1733469090000|2024-12-06 07:11:30|202394.2|202304.2|202391.8|202301.8|202394.2|202304.2|202386.5|202296.5|10
1733469100000|2024-12-06 07:11:40|202391.7|202301.7|202394.2|202304.2|202396.2|202306.2|202391.7|202301.7|8
1733469110000|2024-12-06 07:11:50|202391.8|202301.8|202391.3|202301.3|202392.5|202302.5|202389.3|202299.3|10
1733469120000|2024-12-06 07:12:00|202391|202301|202395.5|202305.5|202396|202306|202389|202299|22
1733469130000|2024-12-06 07:12:10|202395.1|202305.1|202392.8|202302.8|202395.1|202305.1|202392.8|202302.8|6
1733469140000|2024-12-06 07:12:20|202390.1|202300.1|202377.3|202287.3|202390.1|202300.1|202375.3|202285.3|15
1733469150000|2024-12-06 07:12:30|202377.1|202287.1|202378.5|202288.5|202378.5|202288.5|202374.6|202284.6|9
1733469160000|2024-12-06 07:12:40|202375.5|202285.5|202371.1|202281.1|202375.5|202285.5|202368.6|202278.6|7
1733469170000|2024-12-06 07:12:50|202371.2|202281.2|202371.3|202281.3|202376.9|202286.9|202370.8|202280.8|11
1733469180000|2024-12-06 07:13:00|202373.6|202283.6|202378.1|202288.1|202382|202292|202372|202282|17
1733469190000|2024-12-06 07:13:10|202377.9|202287.9|202380.8|202290.8|202383.4|202293.4|202376.8|202286.8|13
1733469200000|2024-12-06 07:13:20|202379.1|202289.1|202377.8|202287.8|202380.8|202290.8|202376.5|202286.5|15
1733469210000|2024-12-06 07:13:30|202370.8|202280.8|202372.4|202282.4|202373.6|202283.6|202367.7|202277.7|21
1733469220000|2024-12-06 07:13:40|202367.8|202277.8|202332.5|202242.5|202367.8|202277.8|202332.5|202242.5|21
1733469230000|2024-12-06 07:13:50|202328.9|202238.9|202317.8|202227.8|202330.7|202240.7|202315.6|202225.6|24
1733469240000|2024-12-06 07:14:00|202313.7|202223.7|202306.4|202216.4|202315.7|202225.7|202305.7|202215.7|17
1733469250000|2024-12-06 07:14:10|202306.7|202216.7|202305.5|202215.5|202315.2|202225.2|202304.6|202214.6|16
1733469260000|2024-12-06 07:14:20|202305.1|202215.1|202300|202210|202306.3|202216.3|202297|202207|10
1733469270000|2024-12-06 07:14:30|202301.3|202211.3|202301.3|202211.3|202301.3|202211.3|202301.2|202211.2|3
1733469280000|2024-12-06 07:14:40|202298|202208|202299.3|202209.3|202301|202211|202297.8|202207.8|12
1733469290000|2024-12-06 07:14:50|202295|202205|202290.1|202200.1|202295|202205|202284|202194|17
1733469300000|2024-12-06 07:15:00|202290.4|202200.4|202289.1|202199.1|202293.5|202203.5|202288.6|202198.6|23
1733469310000|2024-12-06 07:15:10|202290.3|202200.3|202293|202203|202295|202205|202283.3|202193.3|25
1733469320000|2024-12-06 07:15:20|202294.7|202204.7|202294.4|202204.4|202300.4|202210.4|202283.6|202193.6|23
1733469330000|2024-12-06 07:15:30|202298.7|202208.7|202292.6|202202.6|202301.9|202211.9|202292.1|202202.1|17
1733469340000|2024-12-06 07:15:40|202292.7|202202.7|202292.4|202202.4|202299.6|202209.6|202292.4|202202.4|10
1733469350000|2024-12-06 07:15:50|202292.6|202202.6|202287.7|202197.7|202292.6|202202.6|202285.1|202195.1|21
1733469360000|2024-12-06 07:16:00|202289.8|202199.8|202291.5|202201.5|202293.5|202203.5|202289.8|202199.8|11
1733469370000|2024-12-06 07:16:10|202289.8|202199.8|202289.2|202199.2|202291.3|202201.3|202287.3|202197.3|8
1733469380000|2024-12-06 07:16:20|202288.6|202198.6|202288|202198|202289.8|202199.8|202280.5|202190.5|13
1733469390000|2024-12-06 07:16:30|202287.3|202197.3|202288.3|202198.3|202295|202205|202287.3|202197.3|24
1733469400000|2024-12-06 07:16:40|202288.1|202198.1|202292.8|202202.8|202294|202204|202288.1|202198.1|25
1733469410000|2024-12-06 07:16:50|202292.1|202202.1|202296.8|202206.8|202304.8|202214.8|202290.5|202200.5|27
1733469420000|2024-12-06 07:17:00|202294.4|202204.4|202290|202200|202299.9|202209.9|202290|202200|28
1733469430000|2024-12-06 07:17:10|202291.8|202201.8|202292.9|202202.9|202294.3|202204.3|202290.6|202200.6|21
1733469440000|2024-12-06 07:17:20|202292.8|202202.8|202297.6|202207.6|202302|202212|202290.2|202200.2|23
1733469450000|2024-12-06 07:17:30|202297.2|202207.2|202299.5|202209.5|202305.7|202215.7|202288.1|202198.1|14
1733469460000|2024-12-06 07:17:40|202297|202207|202301.8|202211.8|202306.1|202216.1|202292.3|202202.3|20
1733469470000|2024-12-06 07:17:50|202300.4|202210.4|202295.1|202205.1|202300.4|202210.4|202294.7|202204.7|10
1733469480000|2024-12-06 07:18:00|202295|202205|202288.4|202198.4|202295.6|202205.6|202288.4|202198.4|16
1733469490000|2024-12-06 07:18:10|202288.1|202198.1|202272.4|202182.4|202288.1|202198.1|202255.6|202165.6|26
1733469500000|2024-12-06 07:18:20|202271|202181|202264.3|202174.3|202272|202182|202260.6|202170.6|14
1733469510000|2024-12-06 07:18:30|202266.8|202176.8|202264.5|202174.5|202266.8|202176.8|202264.5|202174.5|6
1733469520000|2024-12-06 07:18:40|202264.7|202174.7|202252.4|202162.4|202264.7|202174.7|202251.2|202161.2|17
1733469530000|2024-12-06 07:18:50|202252.3|202162.3|202258.4|202168.4|202260.1|202170.1|202252.1|202162.1|16
1733469540000|2024-12-06 07:19:00|202258.3|202168.3|202251.6|202161.6|202258.3|202168.3|202250.2|202160.2|6
1733469550000|2024-12-06 07:19:10|202254.8|202164.8|202210.1|202120.1|202254.8|202164.8|202185.8|202095.8|26
1733469560000|2024-12-06 07:19:20|202210.8|202120.8|202202.7|202112.7|202211|202121|202202.6|202112.6|13
1733469570000|2024-12-06 07:19:30|202202.8|202112.8|202212.2|202122.2|202219|202129|202202.8|202112.8|18
1733469580000|2024-12-06 07:19:40|202208.6|202118.6|202218.2|202128.2|202223.9|202133.9|202208.4|202118.4|17
1733469590000|2024-12-06 07:19:50|202216.6|202126.6|202224.3|202134.3|202226.9|202136.9|202216.6|202126.6|13
1733469600000|2024-12-06 07:20:00|202224.4|202134.4|202223.8|202133.8|202227.2|202137.2|202222.8|202132.8|25
1733469610000|2024-12-06 07:20:10|202223.7|202133.7|202221.6|202131.6|202225.4|202135.4|202221.5|202131.5|15
1733469620000|2024-12-06 07:20:20|202221.7|202131.7|202208.4|202118.4|202221.7|202131.7|202202|202112|17
1733469630000|2024-12-06 07:20:30|202205.4|202115.4|202200.4|202110.4|202207.8|202117.8|202199.8|202109.8|22
1733469640000|2024-12-06 07:20:40|202200.3|202110.3|202212.7|202122.7|202214.6|202124.6|202198.9|202108.9|14
1733469650000|2024-12-06 07:20:50|202212.8|202122.8|202202.7|202112.7|202213|202123|202200.2|202110.2|17
1733469660000|2024-12-06 07:21:00|202201.1|202111.1|202213.1|202123.1|202213.7|202123.7|202201.1|202111.1|6
1733469670000|2024-12-06 07:21:10|202210|202120|202206.1|202116.1|202211.1|202121.1|202203.2|202113.2|18
1733469680000|2024-12-06 07:21:20|202200.4|202110.4|202198.9|202108.9|202201.4|202111.4|202196|202106|22
1733469690000|2024-12-06 07:21:30|202197.8|202107.8|202218.5|202128.5|202219.1|202129.1|202197.8|202107.8|20
1733469700000|2024-12-06 07:21:40|202218.6|202128.6|202217|202127|202220.8|202130.8|202209.1|202119.1|12
1733469710000|2024-12-06 07:21:50|202220|202130|202221.1|202131.1|202221.1|202131.1|202215.9|202125.9|3
1733469720000|2024-12-06 07:22:00|202218.7|202128.7|202220.9|202130.9|202220.9|202130.9|202218|202128|6
1733469730000|2024-12-06 07:22:10|202221.5|202131.5|202221.3|202131.3|202221.5|202131.5|202221.3|202131.3|3
1733469740000|2024-12-06 07:22:20|202220.8|202130.8|202229.3|202139.3|202235.8|202145.8|202214.5|202124.5|18
1733469750000|2024-12-06 07:22:30|202231.5|202141.5|202233.4|202143.4|202233.4|202143.4|202231.5|202141.5|9
1733469760000|2024-12-06 07:22:40|202233.3|202143.3|202252.1|202162.1|202259.6|202169.6|202233.2|202143.2|16
1733469770000|2024-12-06 07:22:50|202252.4|202162.4|202250.6|202160.6|202252.4|202162.4|202246.4|202156.4|3
1733469780000|2024-12-06 07:23:00|202251.4|202161.4|202249.2|202159.2|202252.5|202162.5|202246.7|202156.7|9
1733469790000|2024-12-06 07:23:10|202249.3|202159.3|202254.3|202164.3|202254.3|202164.3|202249.3|202159.3|2
1733469800000|2024-12-06 07:23:20|202258.8|202168.8|202258.9|202168.9|202265.7|202175.7|202246.7|202156.7|15
1733469810000|2024-12-06 07:23:30|202262.3|202172.3|202255.7|202165.7|202262.9|202172.9|202225.6|202135.6|14
1733469820000|2024-12-06 07:23:40|202251.7|202161.7|202276.4|202186.4|202290.3|202200.3|202251.7|202161.7|26
1733469830000|2024-12-06 07:23:50|202276.2|202186.2|202265.2|202175.2|202278.1|202188.1|202263.4|202173.4|15
1733469840000|2024-12-06 07:24:00|202265|202175|202266.9|202176.9|202272.6|202182.6|202258|202168|20
1733469850000|2024-12-06 07:24:10|202266.1|202176.1|202259.9|202169.9|202266.1|202176.1|202258.8|202168.8|17
1733469860000|2024-12-06 07:24:20|202259.8|202169.8|202263.8|202173.8|202264.8|202174.8|202257.4|202167.4|27
1733469870000|2024-12-06 07:24:30|202264.3|202174.3|202265.3|202175.3|202268.3|202178.3|202259.6|202169.6|21
1733469880000|2024-12-06 07:24:40|202264.3|202174.3|202264.3|202174.3|202267.8|202177.8|202257.3|202167.3|22
1733469890000|2024-12-06 07:24:50|202264|202174|202269.3|202179.3|202270.8|202180.8|202256.8|202166.8|18
1733469900000|2024-12-06 07:25:00|202266.3|202176.3|202294.2|202204.2|202299.8|202209.8|202265.5|202175.5|27
1733469910000|2024-12-06 07:25:10|202294.4|202204.4|202294.7|202204.7|202296.2|202206.2|202289.5|202199.5|19
1733469920000|2024-12-06 07:25:20|202293.2|202203.2|202293.7|202203.7|202295|202205|202290|202200|25
1733469930000|2024-12-06 07:25:30|202291.7|202201.7|202293.8|202203.8|202300.5|202210.5|202291.7|202201.7|24
1733469940000|2024-12-06 07:25:40|202293.3|202203.3|202292.7|202202.7|202295.7|202205.7|202292.5|202202.5|25
1733469950000|2024-12-06 07:25:50|202292.8|202202.8|202294.3|202204.3|202294.3|202204.3|202292.3|202202.3|20
1733469960000|2024-12-06 07:26:00|202297.9|202207.9|202316.7|202226.7|202325.2|202235.2|202297.9|202207.9|25
1733469970000|2024-12-06 07:26:10|202317.1|202227.1|202316.6|202226.6|202317.1|202227.1|202316.6|202226.6|6
1733469980000|2024-12-06 07:26:20|202315.8|202225.8|202316.2|202226.2|202316.9|202226.9|202314.3|202224.3|10
1733469990000|2024-12-06 07:26:30|202314.9|202224.9|202309.1|202219.1|202314.9|202224.9|202305.7|202215.7|20
1733470000000|2024-12-06 07:26:40|202310.2|202220.2|202314|202224|202316.8|202226.8|202308.8|202218.8|19
1733470010000|2024-12-06 07:26:50|202313.8|202223.8|202316.8|202226.8|202317|202227|202311.3|202221.3|7
1733470020000|2024-12-06 07:27:00|202315.8|202225.8|202316.7|202226.7|202316.8|202226.8|202313.9|202223.9|12
1733470030000|2024-12-06 07:27:10|202314.9|202224.9|202305.9|202215.9|202317.2|202227.2|202305.9|202215.9|13
1733470040000|2024-12-06 07:27:20|202310.4|202220.4|202312.8|202222.8|202314.1|202224.1|202309.8|202219.8|15
1733470050000|2024-12-06 07:27:30|202313.6|202223.6|202311.2|202221.2|202313.6|202223.6|202310.1|202220.1|14
1733470060000|2024-12-06 07:27:40|202313.6|202223.6|202310.6|202220.6|202317.4|202227.4|202310.6|202220.6|20
1733470070000|2024-12-06 07:27:50|202310.5|202220.5|202316.8|202226.8|202317|202227|202310.3|202220.3|11
1733470080000|2024-12-06 07:28:00|202316.7|202226.7|202317.2|202227.2|202317.2|202227.2|202312.5|202222.5|9
1733470090000|2024-12-06 07:28:10|202319.7|202229.7|202344.9|202254.9|202346.2|202256.2|202316.5|202226.5|22
1733470100000|2024-12-06 07:28:20|202343.6|202253.6|202339.2|202249.2|202343.6|202253.6|202333.4|202243.4|9
1733470110000|2024-12-06 07:28:30|202341.2|202251.2|202339.2|202249.2|202342.7|202252.7|202332.5|202242.5|24
1733470120000|2024-12-06 07:28:40|202336|202246|202338.4|202248.4|202339.7|202249.7|202332.7|202242.7|18
1733470130000|2024-12-06 07:28:50|202338.1|202248.1|202339|202249|202339.8|202249.8|202336.5|202246.5|12
1733470140000|2024-12-06 07:29:00|202339.5|202249.5|202338|202248|202341.5|202251.5|202332|202242|19
1733470150000|2024-12-06 07:29:10|202338.3|202248.3|202337|202247|202340.8|202250.8|202330.3|202240.3|25
1733470160000|2024-12-06 07:29:20|202337.8|202247.8|202334|202244|202339.2|202249.2|202332.5|202242.5|22
1733470170000|2024-12-06 07:29:30|202338|202248|202335.2|202245.2|202339.4|202249.4|202329.2|202239.2|27
1733470180000|2024-12-06 07:29:40|202336.2|202246.2|202337|202247|202338.5|202248.5|202332|202242|30
1733470190000|2024-12-06 07:29:50|202337.3|202247.3|202338.7|202248.7|202341|202251|202333.8|202243.8|27
1733470200000|2024-12-06 07:30:00|202338.4|202248.4|202356.6|202266.6|202358.8|202268.8|202338.4|202248.4|15
1733470210000|2024-12-06 07:30:10|202355.7|202265.7|202350.2|202260.2|202356.2|202266.2|202349.1|202259.1|12
1733470220000|2024-12-06 07:30:20|202350.5|202260.5|202350.9|202260.9|202355.2|202265.2|202350.5|202260.5|15
1733470230000|2024-12-06 07:30:30|202353.8|202263.8|202349.5|202259.5|202362.5|202272.5|202349.3|202259.3|19
1733470240000|2024-12-06 07:30:40|202349.8|202259.8|202346.9|202256.9|202349.8|202259.8|202342.9|202252.9|16
1733470250000|2024-12-06 07:30:50|202348.9|202258.9|202345.7|202255.7|202350.7|202260.7|202344.1|202254.1|13
1733470260000|2024-12-06 07:31:00|202344.7|202254.7|202344.8|202254.8|202346.4|202256.4|202344.4|202254.4|9
1733470270000|2024-12-06 07:31:10|202344.3|202254.3|202340.5|202250.5|202346.6|202256.6|202340.5|202250.5|10
1733470280000|2024-12-06 07:31:20|202339.8|202249.8|202344|202254|202350.5|202260.5|202339.5|202249.5|15
1733470290000|2024-12-06 07:31:30|202346|202256|202345|202255|202346.5|202256.5|202344|202254|8
1733470300000|2024-12-06 07:31:40|202347.4|202257.4|202347|202257|202348.4|202258.4|202346.4|202256.4|12
1733470310000|2024-12-06 07:31:50|202348|202258|202314.8|202224.8|202348|202258|202306.1|202216.1|32
1733470320000|2024-12-06 07:32:00|202315.1|202225.1|202310.5|202220.5|202321.8|202231.8|202307.2|202217.2|26
1733470330000|2024-12-06 07:32:10|202310.4|202220.4|202311.4|202221.4|202312.6|202222.6|202303.9|202213.9|14
1733470340000|2024-12-06 07:32:20|202311|202221|202306.9|202216.9|202311|202221|202304.4|202214.4|6
1733470350000|2024-12-06 07:32:30|202308.2|202218.2|202310.7|202220.7|202316.6|202226.6|202307.2|202217.2|22
1733470360000|2024-12-06 07:32:40|202311.1|202221.1|202311.1|202221.1|202311.4|202221.4|202311|202221|9
1733470370000|2024-12-06 07:32:50|202309.6|202219.6|202306.1|202216.1|202317.2|202227.2|202306.1|202216.1|21
1733470380000|2024-12-06 07:33:00|202306.6|202216.6|202338.9|202248.9|202340.6|202250.6|202306.6|202216.6|14
1733470390000|2024-12-06 07:33:10|202336.2|202246.2|202329.8|202239.8|202336.2|202246.2|202329.6|202239.6|23
1733470400000|2024-12-06 07:33:20|202335.9|202245.9|202339.6|202249.6|202341.3|202251.3|202334.3|202244.3|16
1733470410000|2024-12-06 07:33:30|202337.1|202247.1|202342.3|202252.3|202349.6|202259.6|202337.1|202247.1|15
1733470420000|2024-12-06 07:33:40|202342.4|202252.4|202331.8|202241.8|202344.4|202254.4|202331.3|202241.3|22
1733470430000|2024-12-06 07:33:50|202334.1|202244.1|202322|202232|202334.1|202244.1|202309.9|202219.9|28
1733470440000|2024-12-06 07:34:00|202327|202237|202334.6|202244.6|202336.4|202246.4|202324.5|202234.5|23
1733470450000|2024-12-06 07:34:10|202334.9|202244.9|202336.3|202246.3|202336.4|202246.4|202334.4|202244.4|9
1733470460000|2024-12-06 07:34:20|202335.6|202245.6|202336.4|202246.4|202339.3|202249.3|202335.4|202245.4|7
1733470470000|2024-12-06 07:34:30|202336.2|202246.2|202334.2|202244.2|202340|202250|202334.2|202244.2|9
1733470480000|2024-12-06 07:34:40|202332.2|202242.2|202341.4|202251.4|202342.6|202252.6|202330.9|202240.9|12
1733470490000|2024-12-06 07:34:50|202341.5|202251.5|202334.9|202244.9|202341.5|202251.5|202331.5|202241.5|13
1733470500000|2024-12-06 07:35:00|202338.3|202248.3|202340.5|202250.5|202347.8|202257.8|202338.3|202248.3|17
1733470510000|2024-12-06 07:35:10|202346.3|202256.3|202359.5|202269.5|202365.8|202275.8|202346.3|202256.3|19
1733470520000|2024-12-06 07:35:20|202359.4|202269.4|202356.1|202266.1|202359.9|202269.9|202354.7|202264.7|18
1733470530000|2024-12-06 07:35:30|202355.4|202265.4|202358.2|202268.2|202358.2|202268.2|202355.4|202265.4|6
1733470540000|2024-12-06 07:35:40|202356.7|202266.7|202358.5|202268.5|202360.6|202270.6|202356.7|202266.7|9
1733470550000|2024-12-06 07:35:50|202361.6|202271.6|202357.5|202267.5|202361.6|202271.6|202357.3|202267.3|10
1733470560000|2024-12-06 07:36:00|202361.3|202271.3|202351|202261|202361.3|202271.3|202342.3|202252.3|15
1733470570000|2024-12-06 07:36:10|202348.2|202258.2|202343.7|202253.7|202348.2|202258.2|202335.4|202245.4|17
1733470580000|2024-12-06 07:36:20|202342.5|202252.5|202346.7|202256.7|202351.5|202261.5|202339.3|202249.3|16
1733470590000|2024-12-06 07:36:30|202347.3|202257.3|202347.2|202257.2|202349.7|202259.7|202343.8|202253.8|16
1733470600000|2024-12-06 07:36:40|202347|202257|202344.8|202254.8|202347.2|202257.2|202336.8|202246.8|8
1733470610000|2024-12-06 07:36:50|202345|202255|202346.1|202256.1|202346.1|202256.1|202344|202254|5
1733470620000|2024-12-06 07:37:00|202345|202255|202345.3|202255.3|202352.1|202262.1|202339.1|202249.1|16
1733470630000|2024-12-06 07:37:10|202346.8|202256.8|202338.3|202248.3|202346.9|202256.9|202336.3|202246.3|17
1733470640000|2024-12-06 07:37:20|202338.5|202248.5|202343.2|202253.2|202343.2|202253.2|202338.5|202248.5|2
1733470650000|2024-12-06 07:37:30|202343.4|202253.4|202339.9|202249.9|202343.4|202253.4|202332.5|202242.5|12
1733470660000|2024-12-06 07:37:40|202343.5|202253.5|202338.5|202248.5|202343.8|202253.8|202336.3|202246.3|9
1733470670000|2024-12-06 07:37:50|202338.9|202248.9|202341.9|202251.9|202342.1|202252.1|202338.9|202248.9|4
1733470680000|2024-12-06 07:38:00|202345.6|202255.6|202335.3|202245.3|202345.6|202255.6|202332.6|202242.6|7
1733470690000|2024-12-06 07:38:10|202335.5|202245.5|202337.6|202247.6|202338.9|202248.9|202333.3|202243.3|9
1733470700000|2024-12-06 07:38:20|202341.4|202251.4|202337|202247|202342.1|202252.1|202332.5|202242.5|10
1733470710000|2024-12-06 07:38:30|202334.5|202244.5|202340.3|202250.3|202343.5|202253.5|202333.9|202243.9|19
1733470720000|2024-12-06 07:38:40|202340|202250|202339.1|202249.1|202345.2|202255.2|202339|202249|9
1733470730000|2024-12-06 07:38:50|202342.2|202252.2|202337.4|202247.4|202342.2|202252.2|202332.9|202242.9|11
1733470740000|2024-12-06 07:39:00|202340.6|202250.6|202339.3|202249.3|202343.5|202253.5|202336.5|202246.5|9
1733470750000|2024-12-06 07:39:10|202340.1|202250.1|202339.6|202249.6|202340.1|202250.1|202336.4|202246.4|7
1733470760000|2024-12-06 07:39:20|202338.1|202248.1|202327.5|202237.5|202338.1|202248.1|202327.5|202237.5|9
1733470770000|2024-12-06 07:39:30|202331.5|202241.5|202335.1|202245.1|202340.6|202250.6|202330.6|202240.6|17
1733470780000|2024-12-06 07:39:40|202335.8|202245.8|202336.4|202246.4|202336.4|202246.4|202328|202238|7
1733470790000|2024-12-06 07:39:50|202339.7|202249.7|202336|202246|202339.7|202249.7|202333.9|202243.9|10
1733470800000|2024-12-06 07:40:00|202339.3|202249.3|202328.2|202238.2|202340.7|202250.7|202326.1|202236.1|25
1733470810000|2024-12-06 07:40:10|202326|202236|202328.7|202238.7|202334.2|202244.2|202324.7|202234.7|12
1733470820000|2024-12-06 07:40:20|202329.2|202239.2|202333.9|202243.9|202338.3|202248.3|202329.2|202239.2|15
1733470830000|2024-12-06 07:40:30|202334.1|202244.1|202327.7|202237.7|202334.9|202244.9|202323.8|202233.8|13
1733470840000|2024-12-06 07:40:40|202323.4|202233.4|202337|202247|202340.1|202250.1|202323.4|202233.4|23
1733470850000|2024-12-06 07:40:50|202334.1|202244.1|202336.1|202246.1|202342|202252|202331.1|202241.1|27
1733470860000|2024-12-06 07:41:00|202335.4|202245.4|202330.9|202240.9|202337.1|202247.1|202330.8|202240.8|27
1733470870000|2024-12-06 07:41:10|202334.3|202244.3|202322|202232|202334.3|202244.3|202322|202232|30
1733470880000|2024-12-06 07:41:20|202322.5|202232.5|202329.4|202239.4|202335.7|202245.7|202322.3|202232.3|22
1733470890000|2024-12-06 07:41:30|202328.3|202238.3|202337.8|202247.8|202338.5|202248.5|202327.6|202237.6|22
1733470900000|2024-12-06 07:41:40|202339.5|202249.5|202337|202247|202340.9|202250.9|202333.7|202243.7|27
1733470910000|2024-12-06 07:41:50|202338.2|202248.2|202333|202243|202342.8|202252.8|202331.7|202241.7|27
1733470920000|2024-12-06 07:42:00|202334.5|202244.5|202339.2|202249.2|202341.8|202251.8|202334.5|202244.5|25
1733470930000|2024-12-06 07:42:10|202335.5|202245.5|202336.4|202246.4|202338.7|202248.7|202333.5|202243.5|26
1733470940000|2024-12-06 07:42:20|202336.8|202246.8|202335.9|202245.9|202340.4|202250.4|202333.5|202243.5|32
1733470950000|2024-12-06 07:42:30|202338.7|202248.7|202329.9|202239.9|202341.9|202251.9|202329.9|202239.9|30
1733470960000|2024-12-06 07:42:40|202333.3|202243.3|202331.3|202241.3|202334.8|202244.8|202330.3|202240.3|25
1733470970000|2024-12-06 07:42:50|202331.7|202241.7|202330.3|202240.3|202338|202248|202327.7|202237.7|27
1733470980000|2024-12-06 07:43:00|202328.8|202238.8|202335.2|202245.2|202341.8|202251.8|202328.8|202238.8|17
1733470990000|2024-12-06 07:43:10|202337.7|202247.7|202333.2|202243.2|202338.7|202248.7|202329.7|202239.7|7
1733471000000|2024-12-06 07:43:20|202335.3|202245.3|202325.8|202235.8|202338.4|202248.4|202323.3|202233.3|11
1733471010000|2024-12-06 07:43:30|202329.8|202239.8|202327.8|202237.8|202330.7|202240.7|202324.1|202234.1|15
1733471020000|2024-12-06 07:43:40|202327.7|202237.7|202330.2|202240.2|202334.1|202244.1|202326.8|202236.8|17
1733471030000|2024-12-06 07:43:50|202329.4|202239.4|202328.4|202238.4|202330|202240|202327|202237|21
1733471040000|2024-12-06 07:44:00|202328.2|202238.2|202332.4|202242.4|202335.2|202245.2|202327.6|202237.6|26
1733471050000|2024-12-06 07:44:10|202331.2|202241.2|202330.9|202240.9|202335.7|202245.7|202329.5|202239.5|28
1733471060000|2024-12-06 07:44:20|202332.8|202242.8|202331.3|202241.3|202335.4|202245.4|202329.5|202239.5|28
1733471070000|2024-12-06 07:44:30|202335.4|202245.4|202333.7|202243.7|202337.2|202247.2|202330.4|202240.4|26
1733471080000|2024-12-06 07:44:40|202333.3|202243.3|202338.2|202248.2|202343.8|202253.8|202330.3|202240.3|26
1733471090000|2024-12-06 07:44:50|202336.5|202246.5|202357.5|202267.5|202357.5|202267.5|202336.1|202246.1|19
1733471100000|2024-12-06 07:45:00|202356.7|202266.7|202334.5|202244.5|202356.7|202266.7|202332.7|202242.7|25
1733471110000|2024-12-06 07:45:10|202335.2|202245.2|202317.9|202227.9|202335.2|202245.2|202302.7|202212.7|15
1733471120000|2024-12-06 07:45:20|202317.1|202227.1|202315.9|202225.9|202317.1|202227.1|202315.1|202225.1|6
1733471130000|2024-12-06 07:45:30|202314.3|202224.3|202308.9|202218.9|202318.6|202228.6|202308.5|202218.5|17
1733471140000|2024-12-06 07:45:40|202309.5|202219.5|202300.3|202210.3|202309.5|202219.5|202295.3|202205.3|13
1733471150000|2024-12-06 07:45:50|202290.6|202200.6|202287.7|202197.7|202292.2|202202.2|202284.1|202194.1|25
1733471160000|2024-12-06 07:46:00|202288.2|202198.2|202284.9|202194.9|202288.9|202198.9|202281.8|202191.8|24
1733471170000|2024-12-06 07:46:10|202284.7|202194.7|202298.2|202208.2|202298.4|202208.4|202284.1|202194.1|24
1733471180000|2024-12-06 07:46:20|202298.6|202208.6|202287.8|202197.8|202300.6|202210.6|202287.8|202197.8|15
1733471190000|2024-12-06 07:46:30|202299|202209|202295.7|202205.7|202299|202209|202293.5|202203.5|15
1733471200000|2024-12-06 07:46:40|202295|202205|202299.4|202209.4|202299.8|202209.8|202290|202200|20
1733471210000|2024-12-06 07:46:50|202297.7|202207.7|202293.9|202203.9|202298.5|202208.5|202292.1|202202.1|16
1733471220000|2024-12-06 07:47:00|202292|202202|202298.3|202208.3|202299.5|202209.5|202291.9|202201.9|11
1733471230000|2024-12-06 07:47:10|202298.6|202208.6|202290.4|202200.4|202298.6|202208.6|202289.2|202199.2|10
1733471240000|2024-12-06 07:47:20|202292|202202|202288.2|202198.2|202294.4|202204.4|202287.2|202197.2|6
1733471250000|2024-12-06 07:47:30|202291.2|202201.2|202288.4|202198.4|202291.9|202201.9|202286.5|202196.5|19
1733471260000|2024-12-06 07:47:40|202288.6|202198.6|202290.5|202200.5|202291.2|202201.2|202287.4|202197.4|26
1733471270000|2024-12-06 07:47:50|202289.8|202199.8|202292.3|202202.3|202299|202209|202289.5|202199.5|29
1733471280000|2024-12-06 07:48:00|202292.8|202202.8|202296.8|202206.8|202297.9|202207.9|202292.8|202202.8|26
1733471290000|2024-12-06 07:48:10|202297.3|202207.3|202297.1|202207.1|202298.6|202208.6|202296.7|202206.7|7
1733471300000|2024-12-06 07:48:20|202294|202204|202293.8|202203.8|202295.6|202205.6|202292.6|202202.6|7
1733471310000|2024-12-06 07:48:30|202293.3|202203.3|202297.1|202207.1|202299.3|202209.3|202292.6|202202.6|20
1733471320000|2024-12-06 07:48:40|202299.8|202209.8|202296.3|202206.3|202303.2|202213.2|202295.4|202205.4|17
1733471330000|2024-12-06 07:48:50|202297.7|202207.7|202291.8|202201.8|202300.6|202210.6|202291.3|202201.3|18
1733471340000|2024-12-06 07:49:00|202291.6|202201.6|202291|202201|202293.6|202203.6|202285.5|202195.5|26
1733471350000|2024-12-06 07:49:10|202291.2|202201.2|202292.6|202202.6|202296.8|202206.8|202288.8|202198.8|23
1733471360000|2024-12-06 07:49:20|202292.1|202202.1|202301.9|202211.9|202301.9|202211.9|202290.4|202200.4|25
1733471370000|2024-12-06 07:49:30|202303.3|202213.3|202301.1|202211.1|202303.3|202213.3|202298.6|202208.6|4
1733471380000|2024-12-06 07:49:40|202300.5|202210.5|202299|202209|202302.8|202212.8|202295.8|202205.8|20
1733471390000|2024-12-06 07:49:50|202299.1|202209.1|202291|202201|202299.1|202209.1|202288.2|202198.2|24
1733471400000|2024-12-06 07:50:00|202289.3|202199.3|202270.9|202180.9|202290.3|202200.3|202251.6|202161.6|22
1733471410000|2024-12-06 07:50:10|202271|202181|202268.7|202178.7|202272.6|202182.6|202265.4|202175.4|14
1733471420000|2024-12-06 07:50:20|202271.6|202181.6|202228.5|202138.5|202271.6|202181.6|202228.5|202138.5|19
1733471430000|2024-12-06 07:50:30|202231.8|202141.8|202233.7|202143.7|202235.7|202145.7|202231.8|202141.8|10
1733471440000|2024-12-06 07:50:40|202233.3|202143.3|202223.9|202133.9|202233.3|202143.3|202221.5|202131.5|23
1733471450000|2024-12-06 07:50:50|202224.9|202134.9|202229|202139|202234|202144|202224.9|202134.9|21
1733471460000|2024-12-06 07:51:00|202231|202141|202217.7|202127.7|202231|202141|202213.2|202123.2|20
1733471470000|2024-12-06 07:51:10|202219.2|202129.2|202215.7|202125.7|202219.2|202129.2|202211.4|202121.4|18
1733471480000|2024-12-06 07:51:20|202216.2|202126.2|202208.9|202118.9|202217|202127|202207.9|202117.9|15
1733471490000|2024-12-06 07:51:30|202206.4|202116.4|202191.7|202101.7|202206.4|202116.4|202188.7|202098.7|27
1733471500000|2024-12-06 07:51:40|202192.1|202102.1|202190.3|202100.3|202193.3|202103.3|202184.6|202094.6|26
1733471510000|2024-12-06 07:51:50|202186.5|202096.5|202191|202101|202195|202105|202184.3|202094.3|28
1733471520000|2024-12-06 07:52:00|202191.4|202101.4|202208.5|202118.5|202214.4|202124.4|202191.4|202101.4|28
1733471530000|2024-12-06 07:52:10|202208.3|202118.3|202214.2|202124.2|202214.2|202124.2|202208.3|202118.3|11
1733471540000|2024-12-06 07:52:20|202213.5|202123.5|202216.1|202126.1|202217.9|202127.9|202213.5|202123.5|7
1733471550000|2024-12-06 07:52:30|202215.9|202125.9|202215.3|202125.3|202217.4|202127.4|202213.1|202123.1|13
1733471560000|2024-12-06 07:52:40|202215.1|202125.1|202214|202124|202215.4|202125.4|202211.1|202121.1|15
1733471570000|2024-12-06 07:52:50|202211.7|202121.7|202207.5|202117.5|202214.9|202124.9|202205.9|202115.9|10
1733471580000|2024-12-06 07:53:00|202207.4|202117.4|202209.1|202119.1|202213.5|202123.5|202207.4|202117.4|11
1733471590000|2024-12-06 07:53:10|202206.4|202116.4|202159.7|202069.7|202206.4|202116.4|202158.7|202068.7|10
1733471600000|2024-12-06 07:53:20|202159.5|202069.5|202164.8|202074.8|202164.8|202074.8|202159.5|202069.5|6
1733471610000|2024-12-06 07:53:30|202165.9|202075.9|202162.7|202072.7|202165.9|202075.9|202162.4|202072.4|10
1733471620000|2024-12-06 07:53:40|202154.1|202064.1|202153.4|202063.4|202154.1|202064.1|202152.9|202062.9|4
1733471630000|2024-12-06 07:53:50|202155.4|202065.4|202153.9|202063.9|202157.3|202067.3|202153.9|202063.9|11
1733471640000|2024-12-06 07:54:00|202153.6|202063.6|202145.5|202055.5|202153.6|202063.6|202136.2|202046.2|13
1733471650000|2024-12-06 07:54:10|202149.2|202059.2|202170.6|202080.6|202170.6|202080.6|202149.2|202059.2|15
1733471660000|2024-12-06 07:54:20|202167.6|202077.6|202191.7|202101.7|202196.2|202106.2|202164.8|202074.8|9
1733471670000|2024-12-06 07:54:30|202191.8|202101.8|202191.3|202101.3|202191.8|202101.8|202191.3|202101.3|2
1733471680000|2024-12-06 07:54:40|202191.1|202101.1|202194.2|202104.2|202195|202105|202191.1|202101.1|4
1733471690000|2024-12-06 07:54:50|202191.8|202101.8|202189.2|202099.2|202191.8|202101.8|202187.4|202097.4|4
1733471700000|2024-12-06 07:55:00|202188.7|202098.7|202184.5|202094.5|202188.7|202098.7|202184.4|202094.4|7
1733471710000|2024-12-06 07:55:10|202184|202094|202187.4|202097.4|202187.6|202097.6|202184|202094|8
1733471720000|2024-12-06 07:55:20|202187.6|202097.6|202182.5|202092.5|202187.6|202097.6|202167.4|202077.4|14
1733471730000|2024-12-06 07:55:30|202181.7|202091.7|202181.6|202091.6|202183|202093|202172.5|202082.5|14
1733471740000|2024-12-06 07:55:40|202181.5|202091.5|202173.7|202083.7|202181.5|202091.5|202173.7|202083.7|16
1733471750000|2024-12-06 07:55:50|202175.2|202085.2|202173|202083|202175.2|202085.2|202171.7|202081.7|5
1733471760000|2024-12-06 07:56:00|202173.5|202083.5|202173.7|202083.7|202173.7|202083.7|202168.8|202078.8|18
1733471770000|2024-12-06 07:56:10|202173.9|202083.9|202159.8|202069.8|202173.9|202083.9|202159.8|202069.8|11
1733471780000|2024-12-06 07:56:20|202160.1|202070.1|202148|202058|202168.1|202078.1|202145.5|202055.5|22
1733471790000|2024-12-06 07:56:30|202143.6|202053.6|202154.2|202064.2|202154.8|202064.8|202142.8|202052.8|20
1733471800000|2024-12-06 07:56:40|202150.7|202060.7|202162.6|202072.6|202164.6|202074.6|202149.5|202059.5|14
1733471810000|2024-12-06 07:56:50|202162.1|202072.1|202161.4|202071.4|202162.2|202072.2|202155.7|202065.7|14
1733471820000|2024-12-06 07:57:00|202162.9|202072.9|202169.1|202079.1|202171.9|202081.9|202162.9|202072.9|4
1733471830000|2024-12-06 07:57:10|202167.3|202077.3|202175.2|202085.2|202175.5|202085.5|202163.9|202073.9|15
1733471840000|2024-12-06 07:57:20|202191|202101|202180.9|202090.9|202192.2|202102.2|202179.6|202089.6|19
1733471850000|2024-12-06 07:57:30|202181|202091|202171.4|202081.4|202181|202091|202170.2|202080.2|12
1733471860000|2024-12-06 07:57:40|202169.9|202079.9|202168.3|202078.3|202172.1|202082.1|202167.4|202077.4|20
1733471870000|2024-12-06 07:57:50|202176.5|202086.5|202171.3|202081.3|202177.6|202087.6|202170.6|202080.6|23
1733471880000|2024-12-06 07:58:00|202171.6|202081.6|202167.5|202077.5|202176.1|202086.1|202166.6|202076.6|19
1733471890000|2024-12-06 07:58:10|202167.3|202077.3|202156.2|202066.2|202169.9|202079.9|202155.2|202065.2|19
1733471900000|2024-12-06 07:58:20|202156.5|202066.5|202144.8|202054.8|202172.5|202082.5|202144.8|202054.8|16
1733471910000|2024-12-06 07:58:30|202146.4|202056.4|202146|202056|202160.3|202070.3|202144.9|202054.9|18
1733471920000|2024-12-06 07:58:40|202145.7|202055.7|202133.3|202043.3|202145.8|202055.8|202129.5|202039.5|25
1733471930000|2024-12-06 07:58:50|202133.6|202043.6|202138.3|202048.3|202139.7|202049.7|202133.6|202043.6|11
1733471940000|2024-12-06 07:59:00|202141|202051|202097.1|202007.1|202145.5|202055.5|202096.3|202006.3|25
1733471950000|2024-12-06 07:59:10|202100.7|202010.7|202100.5|202010.5|202101.1|202011.1|202100.5|202010.5|7
1733471960000|2024-12-06 07:59:20|202100.9|202010.9|202100.5|202010.5|202100.9|202010.9|202100.5|202010.5|3
1733471970000|2024-12-06 07:59:30|202100.3|202010.3|202100.7|202010.7|202100.9|202010.9|202100.3|202010.3|5
1733471980000|2024-12-06 07:59:40|202101.3|202011.3|202101.8|202011.8|202102.2|202012.2|202096.2|202006.2|12
1733471990000|2024-12-06 07:59:50|202101.9|202011.9|202101.8|202011.8|202101.9|202011.9|202101.8|202011.8|2
1733472000000|2024-12-06 08:00:00|202102.2|202012.2|202102.5|202012.5|202107.3|202017.3|202097.9|202007.9|11
1733472010000|2024-12-06 08:00:10|202102.3|202012.3|202104.8|202014.8|202105.1|202015.1|202096.8|202006.8|8
1733472020000|2024-12-06 08:00:20|202105.1|202015.1|202108.8|202018.8|202110.3|202020.3|202105.1|202015.1|7
1733472030000|2024-12-06 08:00:30|202111.5|202021.5|202106.4|202016.4|202119.2|202029.2|202103|202013|11
1733472040000|2024-12-06 08:00:40|202107.8|202017.8|202118.3|202028.3|202120.8|202030.8|202107.6|202017.6|9
1733472050000|2024-12-06 08:00:50|202118.1|202028.1|202104.1|202014.1|202118.3|202028.3|202104.1|202014.1|5
1733472060000|2024-12-06 08:01:00|202102.4|202012.4|202101.5|202011.5|202104.5|202014.5|202097.2|202007.2|15
1733472070000|2024-12-06 08:01:10|202098.1|202008.1|202064.7|201974.7|202098.6|202008.6|202060.7|201970.7|13
1733472080000|2024-12-06 08:01:20|202069.9|201979.9|202071.1|201981.1|202072.2|201982.2|202068.5|201978.5|15
1733472090000|2024-12-06 08:01:30|202069.6|201979.6|202072.2|201982.2|202073.1|201983.1|202066.9|201976.9|11
1733472100000|2024-12-06 08:01:40|202074.6|201984.6|202078.7|201988.7|202081.1|201991.1|202074.6|201984.6|15
1733472110000|2024-12-06 08:01:50|202079.3|201989.3|202090.3|202000.3|202090.3|202000.3|202076|201986|16
1733472120000|2024-12-06 08:02:00|202093|202003|202092.2|202002.2|202102.3|202012.3|202090.4|202000.4|13
1733472130000|2024-12-06 08:02:10|202092.4|202002.4|202081.3|201991.3|202092.4|202002.4|202081.3|201991.3|12
1733472140000|2024-12-06 08:02:20|202080.3|201990.3|202079.1|201989.1|202081.6|201991.6|202078|201988|19
1733472150000|2024-12-06 08:02:30|202091.7|202001.7|202118.8|202028.8|202126.2|202036.2|202090.1|202000.1|13
1733472160000|2024-12-06 08:02:40|202135.4|202045.4|202137.6|202047.6|202147.5|202057.5|202126.3|202036.3|25
1733472170000|2024-12-06 08:02:50|202138|202048|202146|202056|202150.8|202060.8|202138|202048|21
1733472180000|2024-12-06 08:03:00|202143.9|202053.9|202132.4|202042.4|202149|202059|202132.4|202042.4|26
1733472190000|2024-12-06 08:03:10|202132.6|202042.6|202133.1|202043.1|202135.5|202045.5|202130.8|202040.8|8
1733472200000|2024-12-06 08:03:20|202133|202043|202133.5|202043.5|202133.5|202043.5|202132.3|202042.3|10
1733472210000|2024-12-06 08:03:30|202133.3|202043.3|202136.3|202046.3|202136.3|202046.3|202132.3|202042.3|17
1733472220000|2024-12-06 08:03:40|202133.3|202043.3|202141.3|202051.3|202142.6|202052.6|202133.3|202043.3|15
1733472230000|2024-12-06 08:03:50|202141.1|202051.1|202140.9|202050.9|202141.1|202051.1|202135.5|202045.5|13
1733472240000|2024-12-06 08:04:00|202141.3|202051.3|202139.8|202049.8|202141.8|202051.8|202134.2|202044.2|15
1733472250000|2024-12-06 08:04:10|202137|202047|202136.6|202046.6|202141|202051|202136.4|202046.4|11
1733472260000|2024-12-06 08:04:20|202136.2|202046.2|202137|202047|202138.5|202048.5|202136|202046|23
1733472270000|2024-12-06 08:04:30|202137.2|202047.2|202136.5|202046.5|202137.5|202047.5|202131.3|202041.3|15
1733472280000|2024-12-06 08:04:40|202136.7|202046.7|202126.9|202036.9|202136.9|202046.9|202093.9|202003.9|27
1733472290000|2024-12-06 08:04:50|202126.1|202036.1|202126.2|202036.2|202129.7|202039.7|202117.4|202027.4|25
1733472300000|2024-12-06 08:05:00|202126.8|202036.8|202145.1|202055.1|202150.4|202060.4|202126.8|202036.8|19
1733472310000|2024-12-06 08:05:10|202147.4|202057.4|202140|202050|202150.8|202060.8|202136.6|202046.6|22
1733472320000|2024-12-06 08:05:20|202140.5|202050.5|202137.6|202047.6|202141.8|202051.8|202135.6|202045.6|16
1733472330000|2024-12-06 08:05:30|202139.7|202049.7|202139.3|202049.3|202143.6|202053.6|202139.1|202049.1|16
1733472340000|2024-12-06 08:05:40|202138.9|202048.9|202177.8|202087.8|202183.7|202093.7|202132.9|202042.9|25
1733472350000|2024-12-06 08:05:50|202177.5|202087.5|202176.9|202086.9|202180.6|202090.6|202175|202085|14
1733472360000|2024-12-06 08:06:00|202177.5|202087.5|202172.5|202082.5|202198.4|202108.4|202166.3|202076.3|26
1733472370000|2024-12-06 08:06:10|202172.1|202082.1|202169.8|202079.8|202177.7|202087.7|202168.2|202078.2|26
1733472380000|2024-12-06 08:06:20|202170.6|202080.6|202172|202082|202176|202086|202169.6|202079.6|21
1733472390000|2024-12-06 08:06:30|202172.7|202082.7|202190.8|202100.8|202190.8|202100.8|202172.7|202082.7|21
1733472400000|2024-12-06 08:06:40|202183.9|202093.9|202188.8|202098.8|202194.1|202104.1|202183.9|202093.9|31
1733472410000|2024-12-06 08:06:50|202189|202099|202185.5|202095.5|202192.5|202102.5|202184.4|202094.4|32
1733472420000|2024-12-06 08:07:00|202203.9|202113.9|202212.4|202122.4|202219.6|202129.6|202203.9|202113.9|19
1733472430000|2024-12-06 08:07:10|202212.6|202122.6|202212.2|202122.2|202215.8|202125.8|202211.1|202121.1|22
1733472440000|2024-12-06 08:07:20|202213.2|202123.2|202207.2|202117.2|202213.2|202123.2|202204.7|202114.7|21
1733472450000|2024-12-06 08:07:30|202206.2|202116.2|202185.5|202095.5|202213.8|202123.8|202184.5|202094.5|16
1733472460000|2024-12-06 08:07:40|202184.9|202094.9|202170.6|202080.6|202189.4|202099.4|202170.1|202080.1|33
1733472470000|2024-12-06 08:07:50|202175.7|202085.7|202176.9|202086.9|202179.7|202089.7|202170.4|202080.4|11
1733472480000|2024-12-06 08:08:00|202177|202087|202176|202086|202177.9|202087.9|202173.7|202083.7|15
1733472490000|2024-12-06 08:08:10|202175.9|202085.9|202170.6|202080.6|202176.1|202086.1|202167.1|202077.1|6
1733472500000|2024-12-06 08:08:20|202170.4|202080.4|202130.6|202040.6|202170.4|202080.4|202129.5|202039.5|10
1733472510000|2024-12-06 08:08:30|202130.5|202040.5|202135.2|202045.2|202135.2|202045.2|202129.3|202039.3|8
1733472520000|2024-12-06 08:08:40|202131.3|202041.3|202127.7|202037.7|202134.1|202044.1|202126.3|202036.3|17
1733472530000|2024-12-06 08:08:50|202130.3|202040.3|202124.7|202034.7|202130.5|202040.5|202120.5|202030.5|15
1733472540000|2024-12-06 08:09:00|202124.9|202034.9|202125.7|202035.7|202125.7|202035.7|202117.9|202027.9|17
1733472550000|2024-12-06 08:09:10|202125.5|202035.5|202105.5|202015.5|202125.9|202035.9|202102|202012|18
1733472560000|2024-12-06 08:09:20|202098.3|202008.3|202095|202005|202103.1|202013.1|202091.4|202001.4|26
1733472570000|2024-12-06 08:09:30|202093.2|202003.2|202125.7|202035.7|202127|202037|202084.1|201994.1|31
1733472580000|2024-12-06 08:09:40|202125.9|202035.9|202125.4|202035.4|202131.3|202041.3|202123.7|202033.7|15
1733472590000|2024-12-06 08:09:50|202123.9|202033.9|202123.9|202033.9|202126.9|202036.9|202123.9|202033.9|3
1733472600000|2024-12-06 08:10:00|202127.6|202037.6|202126.9|202036.9|202127.6|202037.6|202122.2|202032.2|10
1733472610000|2024-12-06 08:10:10|202124.6|202034.6|202127.2|202037.2|202130.9|202040.9|202124.6|202034.6|6
1733472620000|2024-12-06 08:10:20|202127.7|202037.7|202129.2|202039.2|202134.2|202044.2|202127.5|202037.5|11
1733472630000|2024-12-06 08:10:30|202129.1|202039.1|202134.6|202044.6|202134.6|202044.6|202129.1|202039.1|6
1733472640000|2024-12-06 08:10:40|202133.7|202043.7|202138|202048|202138|202048|202133.7|202043.7|4
1733472650000|2024-12-06 08:10:50|202133|202043|202133.7|202043.7|202139.2|202049.2|202133|202043|4
1733472660000|2024-12-06 08:11:00|202133.8|202043.8|202143.1|202053.1|202146.9|202056.9|202133.8|202043.8|10
1733472670000|2024-12-06 08:11:10|202142.7|202052.7|202138.4|202048.4|202145.8|202055.8|202138.1|202048.1|17
1733472680000|2024-12-06 08:11:20|202138.9|202048.9|202141.5|202051.5|202141.7|202051.7|202138.6|202048.6|13
1733472690000|2024-12-06 08:11:30|202138.4|202048.4|202166.8|202076.8|202166.8|202076.8|202136.9|202046.9|22
1733472700000|2024-12-06 08:11:40|202168.3|202078.3|202170.3|202080.3|202179|202089|202161.1|202071.1|22
1733472710000|2024-12-06 08:11:50|202172.7|202082.7|202158.9|202068.9|202172.7|202082.7|202157.9|202067.9|23
1733472720000|2024-12-06 08:12:00|202159|202069|202165.6|202075.6|202170.1|202080.1|202159|202069|18
1733472730000|2024-12-06 08:12:10|202167.1|202077.1|202165.3|202075.3|202168|202078|202161.1|202071.1|23
1733472740000|2024-12-06 08:12:20|202165.1|202075.1|202147|202057|202165.2|202075.2|202139.8|202049.8|20
1733472750000|2024-12-06 08:12:30|202144.7|202054.7|202142.3|202052.3|202147.5|202057.5|202139.7|202049.7|19
1733472760000|2024-12-06 08:12:40|202142.4|202052.4|202141.7|202051.7|202142.4|202052.4|202137.7|202047.7|9
1733472770000|2024-12-06 08:12:50|202144.6|202054.6|202142.1|202052.1|202147.6|202057.6|202139.7|202049.7|12
1733472780000|2024-12-06 08:13:00|202156|202066|202160.9|202070.9|202164|202074|202154|202064|30
1733472790000|2024-12-06 08:13:10|202158.2|202068.2|202166|202076|202172.6|202082.6|202157.5|202067.5|26
1733472800000|2024-12-06 08:13:20|202168.3|202078.3|202159.6|202069.6|202168.4|202078.4|202156.9|202066.9|24
1733472810000|2024-12-06 08:13:30|202162|202072|202166.8|202076.8|202169.3|202079.3|202159.2|202069.2|18
1733472820000|2024-12-06 08:13:40|202166.9|202076.9|202164.6|202074.6|202166.9|202076.9|202160.8|202070.8|20
1733472830000|2024-12-06 08:13:50|202166.2|202076.2|202163.8|202073.8|202171.1|202081.1|202162.7|202072.7|20
1733472840000|2024-12-06 08:14:00|202163.7|202073.7|202166.9|202076.9|202169.3|202079.3|202163.7|202073.7|19
1733472850000|2024-12-06 08:14:10|202168.5|202078.5|202170.9|202080.9|202175.9|202085.9|202168.5|202078.5|18
1733472860000|2024-12-06 08:14:20|202171.2|202081.2|202177.8|202087.8|202204.8|202114.8|202170.2|202080.2|29
1733472870000|2024-12-06 08:14:30|202177.9|202087.9|202178.1|202088.1|202178.4|202088.4|202177.9|202087.9|12
1733472880000|2024-12-06 08:14:40|202177.9|202087.9|202178|202088|202178.3|202088.3|202172.9|202082.9|15
1733472890000|2024-12-06 08:14:50|202177.3|202087.3|202174.6|202084.6|202177.3|202087.3|202174.1|202084.1|13
1733472900000|2024-12-06 08:15:00|202180.8|202090.8|202183.1|202093.1|202207.2|202117.2|202180.8|202090.8|25
1733472910000|2024-12-06 08:15:10|202184.5|202094.5|202188.9|202098.9|202188.9|202098.9|202181.1|202091.1|29
1733472920000|2024-12-06 08:15:20|202188.1|202098.1|202182.1|202092.1|202188.1|202098.1|202181|202091|25
1733472930000|2024-12-06 08:15:30|202183.2|202093.2|202186.9|202096.9|202187|202097|202175|202085|20
1733472940000|2024-12-06 08:15:40|202187|202097|202193.7|202103.7|202207.4|202117.4|202186.9|202096.9|24
1733472950000|2024-12-06 08:15:50|202193.6|202103.6|202192.5|202102.5|202194.6|202104.6|202192.5|202102.5|12
1733472960000|2024-12-06 08:16:00|202192.8|202102.8|202204.6|202114.6|202208.8|202118.8|202192.8|202102.8|24
1733472970000|2024-12-06 08:16:10|202203.8|202113.8|202203.3|202113.3|202203.8|202113.8|202198.8|202108.8|15
1733472980000|2024-12-06 08:16:20|202203.6|202113.6|202181|202091|202204.3|202114.3|202179.7|202089.7|26
1733472990000|2024-12-06 08:16:30|202180.8|202090.8|202181.2|202091.2|202183.9|202093.9|202178|202088|20
1733473000000|2024-12-06 08:16:40|202182|202092|202181|202091|202183.7|202093.7|202179.7|202089.7|22
1733473010000|2024-12-06 08:16:50|202172.8|202082.8|202178.2|202088.2|202181|202091|202170.5|202080.5|27
1733473020000|2024-12-06 08:17:00|202180.6|202090.6|202193.2|202103.2|202198.6|202108.6|202180.6|202090.6|17
1733473030000|2024-12-06 08:17:10|202197.4|202107.4|202192.7|202102.7|202197.4|202107.4|202192.5|202102.5|8
1733473040000|2024-12-06 08:17:20|202189.6|202099.6|202166.2|202076.2|202189.6|202099.6|202161.2|202071.2|26
1733473050000|2024-12-06 08:17:30|202167.3|202077.3|202173.3|202083.3|202174.8|202084.8|202167.3|202077.3|23
1733473060000|2024-12-06 08:17:40|202173.5|202083.5|202169.5|202079.5|202173.5|202083.5|202168.3|202078.3|8
1733473070000|2024-12-06 08:17:50|202169.7|202079.7|202167.8|202077.8|202178.3|202088.3|202166|202076|14
1733473080000|2024-12-06 08:18:00|202165.5|202075.5|202173.5|202083.5|202181.4|202091.4|202163.5|202073.5|28
1733473090000|2024-12-06 08:18:10|202173.6|202083.6|202164.2|202074.2|202173.6|202083.6|202162.2|202072.2|17
1733473100000|2024-12-06 08:18:20|202163.2|202073.2|202165.4|202075.4|202171.5|202081.5|202157.8|202067.8|20
1733473110000|2024-12-06 08:18:30|202165.3|202075.3|202160.5|202070.5|202165.6|202075.6|202160.5|202070.5|4
1733473120000|2024-12-06 08:18:40|202165.1|202075.1|202160.9|202070.9|202165.1|202075.1|202159.6|202069.6|7
1733473130000|2024-12-06 08:18:50|202160.8|202070.8|202138.9|202048.9|202160.8|202070.8|202135.5|202045.5|12
1733473140000|2024-12-06 08:19:00|202141.8|202051.8|202166|202076|202177.7|202087.7|202141.8|202051.8|27
1733473150000|2024-12-06 08:19:10|202168.7|202078.7|202166|202076|202169.8|202079.8|202166|202076|13
1733473160000|2024-12-06 08:19:20|202166.1|202076.1|202166|202076|202166.3|202076.3|202165.8|202075.8|8
1733473170000|2024-12-06 08:19:30|202165.3|202075.3|202166.2|202076.2|202166.3|202076.3|202164.5|202074.5|7
1733473180000|2024-12-06 08:19:40|202164|202074|202169|202079|202169|202079|202163|202073|12
1733473190000|2024-12-06 08:19:50|202172.5|202082.5|202174.8|202084.8|202180.8|202090.8|202168|202078|18
1733473200000|2024-12-06 08:20:00|202174.7|202084.7|202179.3|202089.3|202183.3|202093.3|202174.7|202084.7|17
1733473210000|2024-12-06 08:20:10|202179.7|202089.7|202209.8|202119.8|202214.8|202124.8|202179.7|202089.7|23
1733473220000|2024-12-06 08:20:20|202202.2|202112.2|202206.6|202116.6|202210.2|202120.2|202202.2|202112.2|24
1733473230000|2024-12-06 08:20:30|202206.3|202116.3|202207.9|202117.9|202207.9|202117.9|202203|202113|23
1733473240000|2024-12-06 08:20:40|202207.7|202117.7|202186.7|202096.7|202212.3|202122.3|202185|202095|23
1733473250000|2024-12-06 08:20:50|202186.5|202096.5|202184.2|202094.2|202188.2|202098.2|202184|202094|28
1733473260000|2024-12-06 08:21:00|202186.8|202096.8|202194.8|202104.8|202196.3|202106.3|202186.8|202096.8|16
1733473270000|2024-12-06 08:21:10|202194.9|202104.9|202206.8|202116.8|202210|202120|202194|202104|31
1733473280000|2024-12-06 08:21:20|202204.3|202114.3|202215.3|202125.3|202216.9|202126.9|202203.7|202113.7|20
1733473290000|2024-12-06 08:21:30|202214.1|202124.1|202238.2|202148.2|202246.2|202156.2|202214.1|202124.1|23
1733473300000|2024-12-06 08:21:40|202238.4|202148.4|202248.6|202158.6|202257|202167|202238|202148|21
1733473310000|2024-12-06 08:21:50|202252.6|202162.6|202249.3|202159.3|202252.6|202162.6|202247.9|202157.9|6
1733473320000|2024-12-06 08:22:00|202252.6|202162.6|202256.7|202166.7|202257.2|202167.2|202249.8|202159.8|19
1733473330000|2024-12-06 08:22:10|202252.7|202162.7|202244.6|202154.6|202252.7|202162.7|202244.6|202154.6|7
1733473340000|2024-12-06 08:22:20|202244.5|202154.5|202247.5|202157.5|202250|202160|202243.7|202153.7|10
1733473350000|2024-12-06 08:22:30|202247.7|202157.7|202247.7|202157.7|202247.7|202157.7|202247.7|202157.7|1
1733473360000|2024-12-06 08:22:40|202247|202157|202247.9|202157.9|202253.3|202163.3|202243.9|202153.9|16
1733473370000|2024-12-06 08:22:50|202250.3|202160.3|202251.1|202161.1|202251.5|202161.5|202250.3|202160.3|8
1733473380000|2024-12-06 08:23:00|202251.8|202161.8|202252.4|202162.4|202255.1|202165.1|202251.8|202161.8|5
1733473390000|2024-12-06 08:23:10|202252.9|202162.9|202250.7|202160.7|202255.7|202165.7|202250.5|202160.5|13
1733473400000|2024-12-06 08:23:20|202250.4|202160.4|202250.4|202160.4|202250.4|202160.4|202250.4|202160.4|1
1733473410000|2024-12-06 08:23:30|202253.3|202163.3|202252.1|202162.1|202253.3|202163.3|202248.5|202158.5|11
1733473420000|2024-12-06 08:23:40|202252|202162|202264.7|202174.7|202269.4|202179.4|202248.3|202158.3|10
1733473430000|2024-12-06 08:23:50|202263.8|202173.8|202269.3|202179.3|202275.2|202185.2|202263.7|202173.7|27
1733473440000|2024-12-06 08:24:00|202269.2|202179.2|202287.4|202197.4|202298.8|202208.8|202269.2|202179.2|19
1733473450000|2024-12-06 08:24:10|202288.9|202198.9|202268.4|202178.4|202288.9|202198.9|202267|202177|19
1733473460000|2024-12-06 08:24:20|202268.3|202178.3|202266.1|202176.1|202269.9|202179.9|202264.9|202174.9|15
1733473470000|2024-12-06 08:24:30|202265.9|202175.9|202262.3|202172.3|202266.4|202176.4|202261.4|202171.4|19
1733473480000|2024-12-06 08:24:40|202262.4|202172.4|202253|202163|202262.8|202172.8|202250|202160|22
1733473490000|2024-12-06 08:24:50|202250.6|202160.6|202250.1|202160.1|202251.1|202161.1|202248.8|202158.8|9
1733473500000|2024-12-06 08:25:00|202250.3|202160.3|202294.7|202204.7|202295|202205|202246.6|202156.6|18
1733473510000|2024-12-06 08:25:10|202294.5|202204.5|202291.7|202201.7|202294.5|202204.5|202284.6|202194.6|11
1733473520000|2024-12-06 08:25:20|202291.2|202201.2|202280.1|202190.1|202291.2|202201.2|202279.7|202189.7|12
1733473530000|2024-12-06 08:25:30|202279.9|202189.9|202259.2|202169.2|202285.9|202195.9|202258.2|202168.2|22
1733473540000|2024-12-06 08:25:40|202259.4|202169.4|202268|202178|202269.2|202179.2|202252.9|202162.9|14
1733473550000|2024-12-06 08:25:50|202267.8|202177.8|202229.4|202139.4|202270.6|202180.6|202226.3|202136.3|24
1733473560000|2024-12-06 08:26:00|202229.2|202139.2|202247|202157|202251.7|202161.7|202229.2|202139.2|12
1733473570000|2024-12-06 08:26:10|202247.8|202157.8|202247.8|202157.8|202251.2|202161.2|202245.2|202155.2|19
1733473580000|2024-12-06 08:26:20|202248.2|202158.2|202251.9|202161.9|202259.4|202169.4|202247.8|202157.8|15
1733473590000|2024-12-06 08:26:30|202251.6|202161.6|202256|202166|202256|202166|202251.2|202161.2|8
1733473600000|2024-12-06 08:26:40|202256.1|202166.1|202242.9|202152.9|202256.1|202166.1|202242.9|202152.9|9
1733473610000|2024-12-06 08:26:50|202246.2|202156.2|202261.8|202171.8|202262.7|202172.7|202246.2|202156.2|17
1733473620000|2024-12-06 08:27:00|202259.9|202169.9|202287.6|202197.6|202291.7|202201.7|202259.9|202169.9|28
1733473630000|2024-12-06 08:27:10|202284.9|202194.9|202282.7|202192.7|202290.4|202200.4|202279.5|202189.5|22
1733473640000|2024-12-06 08:27:20|202282|202192|202275.5|202185.5|202284.3|202194.3|202274|202184|17
1733473650000|2024-12-06 08:27:30|202281.6|202191.6|202262.6|202172.6|202281.6|202191.6|202262|202172|19
1733473660000|2024-12-06 08:27:40|202262.8|202172.8|202270|202180|202276.9|202186.9|202262.8|202172.8|32
1733473670000|2024-12-06 08:27:50|202270.1|202180.1|202264.2|202174.2|202270.1|202180.1|202263|202173|16
1733473680000|2024-12-06 08:28:00|202264.3|202174.3|202286.9|202196.9|202290.3|202200.3|202264.2|202174.2|17
1733473690000|2024-12-06 08:28:10|202287.2|202197.2|202289|202199|202289|202199|202285.5|202195.5|13
1733473700000|2024-12-06 08:28:20|202288.2|202198.2|202287.2|202197.2|202289.7|202199.7|202283.9|202193.9|19
1733473710000|2024-12-06 08:28:30|202286.1|202196.1|202287.9|202197.9|202290.5|202200.5|202286.1|202196.1|13
1733473720000|2024-12-06 08:28:40|202291.8|202201.8|202285.3|202195.3|202291.8|202201.8|202283.3|202193.3|15
1733473730000|2024-12-06 08:28:50|202285.5|202195.5|202285.5|202195.5|202295.8|202205.8|202285.3|202195.3|20
1733473740000|2024-12-06 08:29:00|202287|202197|202295.1|202205.1|202296.3|202206.3|202287|202197|17
1733473750000|2024-12-06 08:29:10|202294.5|202204.5|202291.9|202201.9|202294.5|202204.5|202291.9|202201.9|17
1733473760000|2024-12-06 08:29:20|202293.4|202203.4|202293.8|202203.8|202293.8|202203.8|202291.3|202201.3|22
1733473770000|2024-12-06 08:29:30|202293.1|202203.1|202294.3|202204.3|202294.8|202204.8|202293.1|202203.1|6
1733473780000|2024-12-06 08:29:40|202294|202204|202295.3|202205.3|202296|202206|202292.3|202202.3|7
1733473790000|2024-12-06 08:29:50|202296.5|202206.5|202294.8|202204.8|202298|202208|202294.8|202204.8|12
1733473800000|2024-12-06 08:30:00|202295|202205|202324.5|202234.5|202335.5|202245.5|202294.5|202204.5|19
1733473810000|2024-12-06 08:30:10|202326.2|202236.2|202314.4|202224.4|202326.4|202236.4|202311.9|202221.9|22
1733473820000|2024-12-06 08:30:20|202314.2|202224.2|202307.4|202217.4|202317.4|202227.4|202307.4|202217.4|17
1733473830000|2024-12-06 08:30:30|202308.2|202218.2|202309.9|202219.9|202311.8|202221.8|202308.2|202218.2|17
1733473840000|2024-12-06 08:30:40|202307.9|202217.9|202306.9|202216.9|202312.6|202222.6|202304.2|202214.2|16
1733473850000|2024-12-06 08:30:50|202309.3|202219.3|202315.6|202225.6|202316.5|202226.5|202309.3|202219.3|14
1733473860000|2024-12-06 08:31:00|202312.6|202222.6|202290.3|202200.3|202312.6|202222.6|202288.3|202198.3|18
1733473870000|2024-12-06 08:31:10|202290.8|202200.8|202284.3|202194.3|202295.8|202205.8|202284.3|202194.3|18
1733473880000|2024-12-06 08:31:20|202285.5|202195.5|202287.2|202197.2|202288.8|202198.8|202284|202194|16
1733473890000|2024-12-06 08:31:30|202287|202197|202288|202198|202289.3|202199.3|202286.2|202196.2|13
1733473900000|2024-12-06 08:31:40|202285|202195|202282.5|202192.5|202290.8|202200.8|202282|202192|24
1733473910000|2024-12-06 08:31:50|202282.3|202192.3|202282.8|202192.8|202293.8|202203.8|202282|202192|16
1733473920000|2024-12-06 08:32:00|202283|202193|202285.3|202195.3|202290.5|202200.5|202278.5|202188.5|16
1733473930000|2024-12-06 08:32:10|202283.6|202193.6|202297.5|202207.5|202298.8|202208.8|202283.1|202193.1|25
1733473940000|2024-12-06 08:32:20|202297.6|202207.6|202295.6|202205.6|202298.5|202208.5|202295.5|202205.5|19
1733473950000|2024-12-06 08:32:30|202295.5|202205.5|202296|202206|202296.1|202206.1|202295.3|202205.3|14
1733473960000|2024-12-06 08:32:40|202296.1|202206.1|202310.3|202220.3|202321.6|202231.6|202295.8|202205.8|14
1733473970000|2024-12-06 08:32:50|202310.1|202220.1|202307.6|202217.6|202310.6|202220.6|202305.7|202215.7|15
1733473980000|2024-12-06 08:33:00|202308|202218|202296.5|202206.5|202308|202218|202293.5|202203.5|18
1733473990000|2024-12-06 08:33:10|202296.7|202206.7|202296|202206|202296.7|202206.7|202294.8|202204.8|22
1733474000000|2024-12-06 08:33:20|202296.3|202206.3|202291.9|202201.9|202296.9|202206.9|202291.4|202201.4|27
1733474010000|2024-12-06 08:33:30|202291.4|202201.4|202283.5|202193.5|202291.4|202201.4|202283.1|202193.1|17
1733474020000|2024-12-06 08:33:40|202283.4|202193.4|202255.8|202165.8|202285.2|202195.2|202247.1|202157.1|17
1733474030000|2024-12-06 08:33:50|202252.1|202162.1|202249.5|202159.5|202252.4|202162.4|202245.6|202155.6|23
1733474040000|2024-12-06 08:34:00|202247.9|202157.9|202245.2|202155.2|202249.7|202159.7|202242.1|202152.1|25
1733474050000|2024-12-06 08:34:10|202245.4|202155.4|202236|202146|202245.4|202155.4|202227.4|202137.4|23
1733474060000|2024-12-06 08:34:20|202235.8|202145.8|202226.3|202136.3|202235.8|202145.8|202225.3|202135.3|25
1733474070000|2024-12-06 08:34:30|202223.6|202133.6|202227.8|202137.8|202233.3|202143.3|202223.6|202133.6|17
1733474080000|2024-12-06 08:34:40|202228|202138|202252.2|202162.2|202263.1|202173.1|202228|202138|12
1733474090000|2024-12-06 08:34:50|202252|202162|202247.3|202157.3|202252|202162|202246.2|202156.2|7
1733474100000|2024-12-06 08:35:00|202248.3|202158.3|202246.3|202156.3|202248.5|202158.5|202246.1|202156.1|9
1733474110000|2024-12-06 08:35:10|202247.3|202157.3|202229.4|202139.4|202247.3|202157.3|202226.1|202136.1|11
1733474120000|2024-12-06 08:35:20|202229.3|202139.3|202231.3|202141.3|202233.8|202143.8|202227.5|202137.5|21
1733474130000|2024-12-06 08:35:30|202231.1|202141.1|202246.8|202156.8|202246.8|202156.8|202230.1|202140.1|16
1733474140000|2024-12-06 08:35:40|202244.3|202154.3|202244.3|202154.3|202244.3|202154.3|202244.3|202154.3|1
1733474160000|2024-12-06 08:36:00|202247.4|202157.4|202243.4|202153.4|202247.9|202157.9|202243.4|202153.4|5
1733474170000|2024-12-06 08:36:10|202239.8|202149.8|202243.7|202153.7|202243.7|202153.7|202239.8|202149.8|9
1733474180000|2024-12-06 08:36:20|202244.9|202154.9|202232.3|202142.3|202244.9|202154.9|202232.3|202142.3|8
1733474190000|2024-12-06 08:36:30|202232.5|202142.5|202225.2|202135.2|202233.5|202143.5|202225.2|202135.2|22
1733474200000|2024-12-06 08:36:40|202226.2|202136.2|202223.7|202133.7|202226.2|202136.2|202222.9|202132.9|11
1733474210000|2024-12-06 08:36:50|202223.3|202133.3|202226.2|202136.2|202227|202137|202223.2|202133.2|17
1733474220000|2024-12-06 08:37:00|202226|202136|202224.8|202134.8|202230.5|202140.5|202224.8|202134.8|17
1733474230000|2024-12-06 08:37:10|202224.5|202134.5|202236.1|202146.1|202237.7|202147.7|202224|202134|15
1733474240000|2024-12-06 08:37:20|202235.7|202145.7|202250.6|202160.6|202250.7|202160.7|202235.7|202145.7|6
1733474250000|2024-12-06 08:37:30|202250.4|202160.4|202250|202160|202254.4|202164.4|202250|202160|9
1733474260000|2024-12-06 08:37:40|202252.5|202162.5|202252.4|202162.4|202252.9|202162.9|202252.4|202162.4|6
1733474270000|2024-12-06 08:37:50|202252.2|202162.2|202252|202162|202252.2|202162.2|202252|202162|6
1733474280000|2024-12-06 08:38:00|202251.7|202161.7|202253.2|202163.2|202258.9|202168.9|202250.2|202160.2|17
1733474290000|2024-12-06 08:38:10|202252.8|202162.8|202300.9|202210.9|202303.4|202213.4|202252.5|202162.5|16
1733474300000|2024-12-06 08:38:20|202304.4|202214.4|202297.9|202207.9|202304.4|202214.4|202295.5|202205.5|22
1733474310000|2024-12-06 08:38:30|202298.1|202208.1|202291.1|202201.1|202298.1|202208.1|202290.8|202200.8|15
1733474320000|2024-12-06 08:38:40|202290.8|202200.8|202254.8|202164.8|202290.8|202200.8|202249.1|202159.1|19
1733474330000|2024-12-06 08:38:50|202255|202165|202229.8|202139.8|202255|202165|202229.8|202139.8|19
1733474340000|2024-12-06 08:39:00|202233.7|202143.7|202227.7|202137.7|202240.9|202150.9|202226.3|202136.3|26
1733474350000|2024-12-06 08:39:10|202227.9|202137.9|202220.6|202130.6|202230.4|202140.4|202219.5|202129.5|23
1733474360000|2024-12-06 08:39:20|202219.1|202129.1|202215.7|202125.7|202220|202130|202206.1|202116.1|21
1733474370000|2024-12-06 08:39:30|202215.8|202125.8|202215.3|202125.3|202216|202126|202215.2|202125.2|10
1733474380000|2024-12-06 08:39:40|202215.5|202125.5|202219|202129|202222.7|202132.7|202215.5|202125.5|16
1733474390000|2024-12-06 08:39:50|202218.9|202128.9|202210.8|202120.8|202219.2|202129.2|202210.8|202120.8|11
1733474400000|2024-12-06 08:40:00|202210.6|202120.6|202215.3|202125.3|202215.6|202125.6|202210.6|202120.6|21
1733474410000|2024-12-06 08:40:10|202213.8|202123.8|202201.4|202111.4|202213.8|202123.8|202201|202111|14
1733474420000|2024-12-06 08:40:20|202201.2|202111.2|202198.4|202108.4|202203.6|202113.6|202197|202107|19
1733474430000|2024-12-06 08:40:30|202199.1|202109.1|202167.8|202077.8|202203.5|202113.5|202166.6|202076.6|21
1733474440000|2024-12-06 08:40:40|202167.1|202077.1|202171.7|202081.7|202172.1|202082.1|202166.9|202076.9|17
1733474450000|2024-12-06 08:40:50|202171.9|202081.9|202171.7|202081.7|202172.1|202082.1|202169|202079|7
1733474460000|2024-12-06 08:41:00|202171.9|202081.9|202173.7|202083.7|202173.7|202083.7|202170.5|202080.5|10
1733474470000|2024-12-06 08:41:10|202169.3|202079.3|202226.8|202136.8|202228.2|202138.2|202157.8|202067.8|19
1733474480000|2024-12-06 08:41:20|202226.7|202136.7|202222.6|202132.6|202228.6|202138.6|202222.6|202132.6|8
1733474490000|2024-12-06 08:41:30|202224|202134|202222.1|202132.1|202224|202134|202217.8|202127.8|6
1733474500000|2024-12-06 08:41:40|202222.5|202132.5|202217.5|202127.5|202223.7|202133.7|202217.5|202127.5|8
1733474510000|2024-12-06 08:41:50|202217.8|202127.8|202211.8|202121.8|202217.8|202127.8|202210.7|202120.7|9
1733474520000|2024-12-06 08:42:00|202211.1|202121.1|202204.7|202114.7|202216.2|202126.2|202204.5|202114.5|18
1733474530000|2024-12-06 08:42:10|202208.5|202118.5|202206|202116|202214.7|202124.7|202194.7|202104.7|20
1733474540000|2024-12-06 08:42:20|202206.1|202116.1|202206|202116|202209.5|202119.5|202200.8|202110.8|13
1733474550000|2024-12-06 08:42:30|202200.2|202110.2|202198.1|202108.1|202200.6|202110.6|202197.6|202107.6|25
1733474560000|2024-12-06 08:42:40|202197.9|202107.9|202194.5|202104.5|202199.6|202109.6|202193|202103|29
1733474570000|2024-12-06 08:42:50|202194.9|202104.9|202196.5|202106.5|202197.4|202107.4|202194.5|202104.5|24
1733474580000|2024-12-06 08:43:00|202196.2|202106.2|202198.9|202108.9|202204.3|202114.3|202193.9|202103.9|31
1733474590000|2024-12-06 08:43:10|202199.1|202109.1|202197.9|202107.9|202201.4|202111.4|202197.6|202107.6|26
1733474600000|2024-12-06 08:43:20|202197.6|202107.6|202205.2|202115.2|202206.1|202116.1|202196.9|202106.9|28
1733474610000|2024-12-06 08:43:30|202205.1|202115.1|202216.4|202126.4|202216.6|202126.6|202203.3|202113.3|26
1733474620000|2024-12-06 08:43:40|202215.2|202125.2|202220.5|202130.5|202220.5|202130.5|202212.5|202122.5|19
1733474630000|2024-12-06 08:43:50|202219.3|202129.3|202240.3|202150.3|202241.3|202151.3|202214.8|202124.8|18
1733474640000|2024-12-06 08:44:00|202240.1|202150.1|202217.8|202127.8|202240.1|202150.1|202217.6|202127.6|12
1733474650000|2024-12-06 08:44:10|202219.1|202129.1|202212.2|202122.2|202220|202130|202211.9|202121.9|12
1733474660000|2024-12-06 08:44:20|202212|202122|202214.7|202124.7|202224.5|202134.5|202212|202122|15
1733474670000|2024-12-06 08:44:30|202214.2|202124.2|202214.5|202124.5|202214.5|202124.5|202214|202124|9
1733474680000|2024-12-06 08:44:40|202214.4|202124.4|202210.4|202120.4|202214.4|202124.4|202208.5|202118.5|12
1733474690000|2024-12-06 08:44:50|202210.9|202120.9|202214.6|202124.6|202214.6|202124.6|202199.7|202109.7|20
1733474700000|2024-12-06 08:45:00|202214.7|202124.7|202208.6|202118.6|202220.9|202130.9|202208.6|202118.6|17
1733474710000|2024-12-06 08:45:10|202212.1|202122.1|202211.2|202121.2|202216|202126|202207.8|202117.8|10
1733474720000|2024-12-06 08:45:20|202212.2|202122.2|202220.2|202130.2|202220.9|202130.9|202212.2|202122.2|20
1733474730000|2024-12-06 08:45:30|202220|202130|202255.6|202165.6|202262.4|202172.4|202219.5|202129.5|20
1733474740000|2024-12-06 08:45:40|202252.8|202162.8|202252|202162|202252.8|202162.8|202246|202156|10
1733474750000|2024-12-06 08:45:50|202252.1|202162.1|202252.1|202162.1|202252.5|202162.5|202252.1|202162.1|3
1733474760000|2024-12-06 08:46:00|202251.8|202161.8|202252.8|202162.8|202253|202163|202251.8|202161.8|4
1733474770000|2024-12-06 08:46:10|202251.8|202161.8|202236.3|202146.3|202251.8|202161.8|202236.3|202146.3|22
1733474780000|2024-12-06 08:46:20|202236.1|202146.1|202244.6|202154.6|202249.1|202159.1|202234.3|202144.3|14
1733474790000|2024-12-06 08:46:30|202241.6|202151.6|202227.8|202137.8|202242.4|202152.4|202227.6|202137.6|21
1733474800000|2024-12-06 08:46:40|202229.4|202139.4|202233.9|202143.9|202234|202144|202227.3|202137.3|22
1733474810000|2024-12-06 08:46:50|202231.6|202141.6|202230.1|202140.1|202233|202143|202226.1|202136.1|18
1733474820000|2024-12-06 08:47:00|202212|202122|202207.6|202117.6|202214.5|202124.5|202207.6|202117.6|8
1733474830000|2024-12-06 08:47:10|202204.8|202114.8|202207.1|202117.1|202207.8|202117.8|202194.9|202104.9|13
1733474840000|2024-12-06 08:47:20|202206.1|202116.1|202205.4|202115.4|202206.6|202116.6|202205.4|202115.4|12
1733474850000|2024-12-06 08:47:30|202202.7|202112.7|202202.1|202112.1|202203.7|202113.7|202202.1|202112.1|15
1733474860000|2024-12-06 08:47:40|202202.5|202112.5|202204.7|202114.7|202206.1|202116.1|202202.5|202112.5|11
1733474870000|2024-12-06 08:47:50|202204.8|202114.8|202216.3|202126.3|202221.1|202131.1|202201.6|202111.6|18
1733474880000|2024-12-06 08:48:00|202216.6|202126.6|202215.9|202125.9|202219.7|202129.7|202215.4|202125.4|17
1733474890000|2024-12-06 08:48:10|202215.6|202125.6|202215.1|202125.1|202215.8|202125.8|202212.8|202122.8|6
1733474900000|2024-12-06 08:48:20|202214.9|202124.9|202212.9|202122.9|202214.9|202124.9|202210.6|202120.6|5
1733474910000|2024-12-06 08:48:30|202213.1|202123.1|202242.8|202152.8|202248.4|202158.4|202213.1|202123.1|16
1733474920000|2024-12-06 08:48:40|202242.4|202152.4|202254.4|202164.4|202260.8|202170.8|202241.1|202151.1|25
1733474930000|2024-12-06 08:48:50|202254.5|202164.5|202254.5|202164.5|202260.5|202170.5|202254.5|202164.5|13
1733474940000|2024-12-06 08:49:00|202254.2|202164.2|202254.3|202164.3|202258.8|202168.8|202247.9|202157.9|26
1733474950000|2024-12-06 08:49:10|202252.5|202162.5|202194.8|202104.8|202255.9|202165.9|202192.5|202102.5|23
1733474960000|2024-12-06 08:49:20|202197.7|202107.7|202185.7|202095.7|202197.7|202107.7|202184.5|202094.5|24
1733474970000|2024-12-06 08:49:30|202186|202096|202191.5|202101.5|202194.3|202104.3|202185.3|202095.3|18
1733474980000|2024-12-06 08:49:40|202191.6|202101.6|202193|202103|202196.2|202106.2|202191.5|202101.5|12
1733474990000|2024-12-06 08:49:50|202191.9|202101.9|202192.1|202102.1|202195.1|202105.1|202185.4|202095.4|18
1733475000000|2024-12-06 08:50:00|202192|202102|202185.7|202095.7|202196.4|202106.4|202183|202093|20
1733475010000|2024-12-06 08:50:10|202185.5|202095.5|202182.9|202092.9|202193|202103|202167.1|202077.1|25
1733475020000|2024-12-06 08:50:20|202182.7|202092.7|202178.2|202088.2|202188.7|202098.7|202175.4|202085.4|26
1733475030000|2024-12-06 08:50:30|202176.7|202086.7|202194.5|202104.5|202195.5|202105.5|202174.8|202084.8|18
1733475040000|2024-12-06 08:50:40|202193.3|202103.3|202189.7|202099.7|202199.1|202109.1|202188.2|202098.2|19
1733475050000|2024-12-06 08:50:50|202189.9|202099.9|202192.8|202102.8|202196.8|202106.8|202189.9|202099.9|16
1733475060000|2024-12-06 08:51:00|202194.3|202104.3|202209.2|202119.2|202223.6|202133.6|202194.3|202104.3|16
1733475070000|2024-12-06 08:51:10|202207.7|202117.7|202213.7|202123.7|202215|202125|202207|202117|20
1733475080000|2024-12-06 08:51:20|202213.5|202123.5|202208.9|202118.9|202215.7|202125.7|202208.9|202118.9|14
1733475090000|2024-12-06 08:51:30|202211.1|202121.1|202207.8|202117.8|202211.6|202121.6|202199.7|202109.7|20
1733475100000|2024-12-06 08:51:40|202207.4|202117.4|202199.9|202109.9|202207.8|202117.8|202198.6|202108.6|24
1733475110000|2024-12-06 08:51:50|202200.1|202110.1|202205.4|202115.4|202205.7|202115.7|202196.1|202106.1|14
1733475120000|2024-12-06 08:52:00|202208.8|202118.8|202233.5|202143.5|202233.5|202143.5|202205.1|202115.1|20
1733475130000|2024-12-06 08:52:10|202233.3|202143.3|202242.5|202152.5|202250.9|202160.9|202229.3|202139.3|11
1733475140000|2024-12-06 08:52:20|202241.1|202151.1|202242.6|202152.6|202244.6|202154.6|202240.6|202150.6|13
1733475150000|2024-12-06 08:52:30|202244.4|202154.4|202249|202159|202261.4|202171.4|202244.4|202154.4|18
1733475160000|2024-12-06 08:52:40|202248.8|202158.8|202253.1|202163.1|202255|202165|202248.8|202158.8|17
1733475170000|2024-12-06 08:52:50|202254.8|202164.8|202253.1|202163.1|202254.8|202164.8|202253.1|202163.1|5
1733475180000|2024-12-06 08:53:00|202254|202164|202252.1|202162.1|202255.5|202165.5|202252.1|202162.1|8
1733475190000|2024-12-06 08:53:10|202251.7|202161.7|202256|202166|202256|202166|202251.6|202161.6|7
1733475200000|2024-12-06 08:53:20|202255.7|202165.7|202256.5|202166.5|202256.9|202166.9|202253.7|202163.7|8
1733475210000|2024-12-06 08:53:30|202256.7|202166.7|202278.7|202188.7|202283.1|202193.1|202256.7|202166.7|15
1733475220000|2024-12-06 08:53:40|202279.7|202189.7|202280.1|202190.1|202282.9|202192.9|202278.7|202188.7|17
1733475230000|2024-12-06 08:53:50|202288.6|202198.6|202287.2|202197.2|202289.3|202199.3|202285|202195|23
1733475240000|2024-12-06 08:54:00|202285.6|202195.6|202268|202178|202285.6|202195.6|202268|202178|23
1733475250000|2024-12-06 08:54:10|202265.7|202175.7|202275.7|202185.7|202276.7|202186.7|202263.5|202173.5|10
1733475260000|2024-12-06 08:54:20|202274.5|202184.5|202275.5|202185.5|202277.3|202187.3|202274.5|202184.5|14
1733475270000|2024-12-06 08:54:30|202275.3|202185.3|202274.4|202184.4|202275.3|202185.3|202268.4|202178.4|15
1733475280000|2024-12-06 08:54:40|202273.1|202183.1|202265.3|202175.3|202273.9|202183.9|202265.3|202175.3|19
1733475290000|2024-12-06 08:54:50|202264.9|202174.9|202255.8|202165.8|202265.4|202175.4|202255.4|202165.4|13
1733475300000|2024-12-06 08:55:00|202256.6|202166.6|202250|202160|202259|202169|202249.9|202159.9|14
1733475310000|2024-12-06 08:55:10|202248.8|202158.8|202258.6|202168.6|202259.6|202169.6|202242.5|202152.5|16
1733475320000|2024-12-06 08:55:20|202257|202167|202289.3|202199.3|202298.2|202208.2|202254.8|202164.8|18
1733475330000|2024-12-06 08:55:30|202289.1|202199.1|202288.6|202198.6|202289.1|202199.1|202286.7|202196.7|12
1733475340000|2024-12-06 08:55:40|202288|202198|202289.6|202199.6|202293.7|202203.7|202286|202196|15
1733475350000|2024-12-06 08:55:50|202288.8|202198.8|202288.1|202198.1|202288.8|202198.8|202287.9|202197.9|6
1733475360000|2024-12-06 08:56:00|202288.5|202198.5|202290.6|202200.6|202293.1|202203.1|202286.5|202196.5|18
1733475370000|2024-12-06 08:56:10|202290.4|202200.4|202288.2|202198.2|202290.4|202200.4|202288|202198|3
1733475380000|2024-12-06 08:56:20|202291.3|202201.3|202291.3|202201.3|202291.3|202201.3|202288.8|202198.8|3
1733475390000|2024-12-06 08:56:30|202296|202206|202254.4|202164.4|202302.7|202212.7|202254.4|202164.4|23
1733475400000|2024-12-06 08:56:40|202253.7|202163.7|202260.2|202170.2|202260.2|202170.2|202253.7|202163.7|14
1733475410000|2024-12-06 08:56:50|202260.4|202170.4|202261.6|202171.6|202263.7|202173.7|202255.4|202165.4|19
1733475420000|2024-12-06 08:57:00|202261.4|202171.4|202270.8|202180.8|202282|202192|202260.8|202170.8|14
1733475430000|2024-12-06 08:57:10|202270.5|202180.5|202276.9|202186.9|202277.1|202187.1|202265.3|202175.3|17
1733475440000|2024-12-06 08:57:20|202277.3|202187.3|202271.2|202181.2|202277.3|202187.3|202269.2|202179.2|21
1733475450000|2024-12-06 08:57:30|202271.4|202181.4|202270.6|202180.6|202277.8|202187.8|202270.6|202180.6|24
1733475460000|2024-12-06 08:57:40|202270.4|202180.4|202271.5|202181.5|202272.4|202182.4|202265.7|202175.7|17
1733475470000|2024-12-06 08:57:50|202272.4|202182.4|202266.9|202176.9|202275.8|202185.8|202266.7|202176.7|23
1733475480000|2024-12-06 08:58:00|202267|202177|202271.2|202181.2|202275.8|202185.8|202260.6|202170.6|22
1733475490000|2024-12-06 08:58:10|202271.1|202181.1|202262.4|202172.4|202272.1|202182.1|202261.5|202171.5|24
1733475500000|2024-12-06 08:58:20|202262|202172|202254.8|202164.8|202262.9|202172.9|202250.3|202160.3|21
1733475510000|2024-12-06 08:58:30|202258.6|202168.6|202251.6|202161.6|202260.5|202170.5|202251.6|202161.6|20
1733475520000|2024-12-06 08:58:40|202251.4|202161.4|202260.5|202170.5|202260.5|202170.5|202250.7|202160.7|24
1733475530000|2024-12-06 08:58:50|202266.3|202176.3|202271|202181|202271|202181|202266|202176|11
1733475540000|2024-12-06 08:59:00|202270|202180|202271|202181|202271.2|202181.2|202270|202180|6
1733475550000|2024-12-06 08:59:10|202270.8|202180.8|202267.6|202177.6|202270.8|202180.8|202266.4|202176.4|10
1733475560000|2024-12-06 08:59:20|202267.4|202177.4|202264.7|202174.7|202267.4|202177.4|202260.2|202170.2|15
1733475570000|2024-12-06 08:59:30|202264.5|202174.5|202265.1|202175.1|202267.1|202177.1|202264.1|202174.1|14
1733475580000|2024-12-06 08:59:40|202265.3|202175.3|202294.1|202204.1|202300.9|202210.9|202265.3|202175.3|14
1733475590000|2024-12-06 08:59:50|202291.6|202201.6|202282.8|202192.8|202301.4|202211.4|202282.8|202192.8|21
1733475600000|2024-12-06 09:00:00|202282.6|202192.6|202280.9|202190.9|202285.8|202195.8|202264.2|202174.2|25
1733475610000|2024-12-06 09:00:10|202281.4|202191.4|202273.6|202183.6|202282.8|202192.8|202273.6|202183.6|27
1733475620000|2024-12-06 09:00:20|202279.4|202189.4|202275|202185|202279.8|202189.8|202272.8|202182.8|16
1733475630000|2024-12-06 09:00:30|202274.9|202184.9|202324.4|202234.4|202332.2|202242.2|202274.5|202184.5|27
1733475640000|2024-12-06 09:00:40|202309.6|202219.6|202305.7|202215.7|202309.6|202219.6|202304.9|202214.9|16
1733475650000|2024-12-06 09:00:50|202305.9|202215.9|202307.1|202217.1|202308.4|202218.4|202305.5|202215.5|13
1733475660000|2024-12-06 09:01:00|202306.1|202216.1|202307.9|202217.9|202309.8|202219.8|202306.1|202216.1|11
1733475670000|2024-12-06 09:01:10|202307.7|202217.7|202306.9|202216.9|202307.7|202217.7|202306.7|202216.7|3
1733475680000|2024-12-06 09:01:20|202307.7|202217.7|202306.1|202216.1|202307.7|202217.7|202296.6|202206.6|13
1733475690000|2024-12-06 09:01:30|202307.3|202217.3|202270.4|202180.4|202307.3|202217.3|202264.9|202174.9|28
1733475700000|2024-12-06 09:01:40|202271.1|202181.1|202263.6|202173.6|202275.2|202185.2|202255.7|202165.7|25
1733475710000|2024-12-06 09:01:50|202264.6|202174.6|202252.8|202162.8|202266.4|202176.4|202252.6|202162.6|18
1733475720000|2024-12-06 09:02:00|202252.9|202162.9|202264.5|202174.5|202265.1|202175.1|202252.9|202162.9|26
1733475730000|2024-12-06 09:02:10|202261.6|202171.6|202243.1|202153.1|202263.9|202173.9|202241.5|202151.5|18
1733475740000|2024-12-06 09:02:20|202242.2|202152.2|202244.7|202154.7|202247.5|202157.5|202241.9|202151.9|23
1733475750000|2024-12-06 09:02:30|202244.5|202154.5|202243.2|202153.2|202248.1|202158.1|202242.9|202152.9|22
1733475760000|2024-12-06 09:02:40|202242.9|202152.9|202252.2|202162.2|202252.2|202162.2|202242.9|202152.9|12
1733475770000|2024-12-06 09:02:50|202252.4|202162.4|202245.4|202155.4|202254.5|202164.5|202243.9|202153.9|11
1733475780000|2024-12-06 09:03:00|202246.9|202156.9|202251.9|202161.9|202251.9|202161.9|202245.8|202155.8|17
1733475790000|2024-12-06 09:03:10|202250.2|202160.2|202245.6|202155.6|202254.4|202164.4|202245.6|202155.6|18
1733475800000|2024-12-06 09:03:20|202245.4|202155.4|202250|202160|202250|202160|202244.2|202154.2|20
1733475810000|2024-12-06 09:03:30|202255.9|202165.9|202263.4|202173.4|202267.6|202177.6|202255.9|202165.9|22
1733475820000|2024-12-06 09:03:40|202263.2|202173.2|202267.1|202177.1|202269.4|202179.4|202263.2|202173.2|8
1733475830000|2024-12-06 09:03:50|202269.1|202179.1|202268.5|202178.5|202269.5|202179.5|202267.3|202177.3|8
1733475840000|2024-12-06 09:04:00|202269.5|202179.5|202270.3|202180.3|202270.3|202180.3|202269.3|202179.3|4
1733475860000|2024-12-06 09:04:20|202273.8|202183.8|202279.8|202189.8|202285.3|202195.3|202273.8|202183.8|7
1733475870000|2024-12-06 09:04:30|202278.5|202188.5|202287.4|202197.4|202287.4|202197.4|202276.5|202186.5|8
1733475880000|2024-12-06 09:04:40|202284.9|202194.9|202288.6|202198.6|202288.6|202198.6|202284.2|202194.2|16
1733475890000|2024-12-06 09:04:50|202288.4|202198.4|202288.5|202198.5|202288.9|202198.9|202286.2|202196.2|11
1733475900000|2024-12-06 09:05:00|202288.7|202198.7|202294.3|202204.3|202297.2|202207.2|202288.5|202198.5|11
1733475910000|2024-12-06 09:05:10|202296.1|202206.1|202301.6|202211.6|202301.6|202211.6|202295.1|202205.1|12
1733475920000|2024-12-06 09:05:20|202301.8|202211.8|202304.2|202214.2|202313.5|202223.5|202294.8|202204.8|16
1733475930000|2024-12-06 09:05:30|202300.4|202210.4|202294.8|202204.8|202302|202212|202294.8|202204.8|9
1733475940000|2024-12-06 09:05:40|202296.6|202206.6|202288.5|202198.5|202302.3|202212.3|202288.5|202198.5|10
1733475950000|2024-12-06 09:05:50|202288|202198|202290.8|202200.8|202291.5|202201.5|202284.7|202194.7|25
1733475960000|2024-12-06 09:06:00|202293.2|202203.2|202302.7|202212.7|202305|202215|202293.2|202203.2|18
1733475970000|2024-12-06 09:06:10|202303.1|202213.1|202306.3|202216.3|202306.3|202216.3|202294.5|202204.5|16
1733475980000|2024-12-06 09:06:20|202308|202218|202296|202206|202308|202218|202293|202203|24
1733475990000|2024-12-06 09:06:30|202296.3|202206.3|202293.6|202203.6|202296.3|202206.3|202293|202203|17
1733476000000|2024-12-06 09:06:40|202295.7|202205.7|202293.8|202203.8|202297.7|202207.7|202293.4|202203.4|19
1733476010000|2024-12-06 09:06:50|202293.6|202203.6|202294.4|202204.4|202294.4|202204.4|202288.2|202198.2|22
1733476020000|2024-12-06 09:07:00|202294.2|202204.2|202301.5|202211.5|202305.4|202215.4|202288.8|202198.8|17
1733476030000|2024-12-06 09:07:10|202303.1|202213.1|202302.9|202212.9|202304.6|202214.6|202299.7|202209.7|27
1733476040000|2024-12-06 09:07:20|202303.1|202213.1|202300.1|202210.1|202314.2|202224.2|202299.5|202209.5|19
1733476050000|2024-12-06 09:07:30|202299.9|202209.9|202298|202208|202302.3|202212.3|202294.4|202204.4|27
1733476060000|2024-12-06 09:07:40|202297.6|202207.6|202302.8|202212.8|202306.7|202216.7|202297.6|202207.6|20
1733476070000|2024-12-06 09:07:50|202301.9|202211.9|202299.8|202209.8|202303|202213|202299.1|202209.1|9
1733476080000|2024-12-06 09:08:00|202295.8|202205.8|202299.2|202209.2|202301.7|202211.7|202295.8|202205.8|11
1733476090000|2024-12-06 09:08:10|202298.2|202208.2|202292.3|202202.3|202301.3|202211.3|202291.9|202201.9|16
1733476100000|2024-12-06 09:08:20|202292.1|202202.1|202293.8|202203.8|202293.8|202203.8|202291.9|202201.9|21
1733476110000|2024-12-06 09:08:30|202293.4|202203.4|202290.8|202200.8|202295.9|202205.9|202286.6|202196.6|27
1733476120000|2024-12-06 09:08:40|202288.6|202198.6|202304.5|202214.5|202304.8|202214.8|202288.6|202198.6|17
1733476130000|2024-12-06 09:08:50|202303.7|202213.7|202297.6|202207.6|202305|202215|202296.6|202206.6|22
1733476140000|2024-12-06 09:09:00|202297.2|202207.2|202301.5|202211.5|202301.5|202211.5|202297.2|202207.2|2
1733476150000|2024-12-06 09:09:10|202300.5|202210.5|202300|202210|202300.5|202210.5|202296.6|202206.6|13
1733476160000|2024-12-06 09:09:20|202299.8|202209.8|202304.5|202214.5|202306.1|202216.1|202291.7|202201.7|20
1733476170000|2024-12-06 09:09:30|202301.4|202211.4|202307.5|202217.5|202309.8|202219.8|202301.4|202211.4|18
1733476180000|2024-12-06 09:09:40|202306.3|202216.3|202304.2|202214.2|202307.1|202217.1|202301.8|202211.8|12
1733476190000|2024-12-06 09:09:50|202301.8|202211.8|202292.3|202202.3|202306.9|202216.9|202290.9|202200.9|21
1733476200000|2024-12-06 09:10:00|202292.8|202202.8|202289.1|202199.1|202294.6|202204.6|202289.1|202199.1|14
1733476210000|2024-12-06 09:10:10|202290.1|202200.1|202288.4|202198.4|202292.1|202202.1|202285.7|202195.7|9
1733476220000|2024-12-06 09:10:20|202287.8|202197.8|202281.4|202191.4|202287.8|202197.8|202280.2|202190.2|24
1733476230000|2024-12-06 09:10:30|202280.8|202190.8|202258.4|202168.4|202287.2|202197.2|202257.5|202167.5|18
1733476240000|2024-12-06 09:10:40|202259.3|202169.3|202263.9|202173.9|202265.1|202175.1|202259.3|202169.3|17
1733476250000|2024-12-06 09:10:50|202261.6|202171.6|202261.3|202171.3|202262.5|202172.5|202259.6|202169.6|10
1733476260000|2024-12-06 09:11:00|202256.3|202166.3|202263.1|202173.1|202263.1|202173.1|202256.3|202166.3|9
1733476270000|2024-12-06 09:11:10|202265.4|202175.4|202258.3|202168.3|202267.3|202177.3|202258.3|202168.3|9
1733476280000|2024-12-06 09:11:20|202261|202171|202261.2|202171.2|202262.7|202172.7|202258.8|202168.8|24
1733476290000|2024-12-06 09:11:30|202257.8|202167.8|202254.2|202164.2|202260.3|202170.3|202250.8|202160.8|30
1733476300000|2024-12-06 09:11:40|202253.9|202163.9|202254.6|202164.6|202257|202167|202250.8|202160.8|27
1733476310000|2024-12-06 09:11:50|202254.4|202164.4|202251.7|202161.7|202257.1|202167.1|202250.1|202160.1|27
1733476320000|2024-12-06 09:12:00|202253.1|202163.1|202258.3|202168.3|202259.2|202169.2|202250.1|202160.1|31
1733476330000|2024-12-06 09:12:10|202255.8|202165.8|202258.9|202168.9|202259.9|202169.9|202251.4|202161.4|31
1733476340000|2024-12-06 09:12:20|202259|202169|202276.1|202186.1|202285.2|202195.2|202255.8|202165.8|29
1733476350000|2024-12-06 09:12:30|202275.4|202185.4|202272.5|202182.5|202275.4|202185.4|202268.7|202178.7|13
1733476360000|2024-12-06 09:12:40|202272.9|202182.9|202276.9|202186.9|202277|202187|202272.9|202182.9|5
1733476370000|2024-12-06 09:12:50|202275.7|202185.7|202274.4|202184.4|202275.9|202185.9|202267.1|202177.1|16
1733476380000|2024-12-06 09:13:00|202275.4|202185.4|202260|202170|202275.4|202185.4|202254.2|202164.2|23
1733476390000|2024-12-06 09:13:10|202261.2|202171.2|202268.7|202178.7|202271.2|202181.2|202261.2|202171.2|10
1733476400000|2024-12-06 09:13:20|202269|202179|202248|202158|202274|202184|202246.2|202156.2|17
1733476410000|2024-12-06 09:13:30|202269.3|202179.3|202263.7|202173.7|202269.3|202179.3|202261.4|202171.4|8
1733476420000|2024-12-06 09:13:40|202265|202175|202271.3|202181.3|202272|202182|202265|202175|12
1733476430000|2024-12-06 09:13:50|202271.5|202181.5|202259.6|202169.6|202271.7|202181.7|202259.3|202169.3|20
1733476440000|2024-12-06 09:14:00|202260.7|202170.7|202264.3|202174.3|202272.3|202182.3|202260.7|202170.7|16
1733476450000|2024-12-06 09:14:10|202264.6|202174.6|202266.2|202176.2|202274.2|202184.2|202263.4|202173.4|15
1733476460000|2024-12-06 09:14:20|202268.1|202178.1|202263.5|202173.5|202272.6|202182.6|202263.3|202173.3|14
1733476470000|2024-12-06 09:14:30|202263.7|202173.7|202271|202181|202275|202185|202263.7|202173.7|16
1733476480000|2024-12-06 09:14:40|202272.3|202182.3|202270.4|202180.4|202274|202184|202264.3|202174.3|14
1733476490000|2024-12-06 09:14:50|202268.2|202178.2|202251.3|202161.3|202268.2|202178.2|202247.4|202157.4|21
1733476500000|2024-12-06 09:15:00|202251.5|202161.5|202254.2|202164.2|202258.4|202168.4|202249.8|202159.8|26
1733476510000|2024-12-06 09:15:10|202254|202164|202256.5|202166.5|202257.3|202167.3|202253.6|202163.6|21
1733476520000|2024-12-06 09:15:20|202256.7|202166.7|202259.7|202169.7|202261.4|202171.4|202256.3|202166.3|22
1733476530000|2024-12-06 09:15:30|202263.4|202173.4|202258.6|202168.6|202263.4|202173.4|202253.9|202163.9|28
1733476540000|2024-12-06 09:15:40|202260.6|202170.6|202254.5|202164.5|202260.6|202170.6|202254.2|202164.2|23
1733476550000|2024-12-06 09:15:50|202254.7|202164.7|202251.5|202161.5|202262.3|202172.3|202250.3|202160.3|34
1733476560000|2024-12-06 09:16:00|202250.1|202160.1|202257.6|202167.6|202258|202168|202250.1|202160.1|20
1733476570000|2024-12-06 09:16:10|202257.3|202167.3|202234.5|202144.5|202257.3|202167.3|202231.3|202141.3|8
1733476580000|2024-12-06 09:16:20|202231|202141|202234.5|202144.5|202234.8|202144.8|202231|202141|4
1733476590000|2024-12-06 09:16:30|202231.2|202141.2|202233.1|202143.1|202234.4|202144.4|202231.2|202141.2|3
1733476600000|2024-12-06 09:16:40|202233.2|202143.2|202233.2|202143.2|202233.2|202143.2|202233.2|202143.2|1
1733476610000|2024-12-06 09:16:50|202233.6|202143.6|202243.4|202153.4|202243.4|202153.4|202232|202142|9
1733476620000|2024-12-06 09:17:00|202235.9|202145.9|202247.6|202157.6|202249.9|202159.9|202235.9|202145.9|12
1733476630000|2024-12-06 09:17:10|202245.3|202155.3|202247.2|202157.2|202247.4|202157.4|202244.2|202154.2|19
1733476640000|2024-12-06 09:17:20|202246.9|202156.9|202246.7|202156.7|202248.4|202158.4|202246.2|202156.2|15
1733476650000|2024-12-06 09:17:30|202247.1|202157.1|202256.5|202166.5|202256.5|202166.5|202247.1|202157.1|14
1733476660000|2024-12-06 09:17:40|202255.5|202165.5|202258.8|202168.8|202259.8|202169.8|202254|202164|9
1733476670000|2024-12-06 09:17:50|202258.3|202168.3|202251.7|202161.7|202258.3|202168.3|202251|202161|13
1733476680000|2024-12-06 09:18:00|202251.3|202161.3|202257.1|202167.1|202257.9|202167.9|202251|202161|21
1733476690000|2024-12-06 09:18:10|202257.9|202167.9|202256.9|202166.9|202258.1|202168.1|202255.9|202165.9|19
1733476700000|2024-12-06 09:18:20|202257.6|202167.6|202249.9|202159.9|202257.6|202167.6|202248.5|202158.5|23
1733476710000|2024-12-06 09:18:30|202250.7|202160.7|202251.7|202161.7|202253.9|202163.9|202250.7|202160.7|10
1733476720000|2024-12-06 09:18:40|202247.7|202157.7|202246|202156|202247.7|202157.7|202240.1|202150.1|15
1733476730000|2024-12-06 09:18:50|202243.6|202153.6|202254.4|202164.4|202256.1|202166.1|202243.4|202153.4|11
1733476740000|2024-12-06 09:19:00|202253.7|202163.7|202254.1|202164.1|202254.1|202164.1|202252.1|202162.1|3
1733476750000|2024-12-06 09:19:10|202255.7|202165.7|202254.7|202164.7|202256.2|202166.2|202254.7|202164.7|3
1733476760000|2024-12-06 09:19:20|202256.4|202166.4|202258.4|202168.4|202258.4|202168.4|202256.3|202166.3|4
1733476770000|2024-12-06 09:19:30|202258.1|202168.1|202258.1|202168.1|202258.1|202168.1|202258.1|202168.1|1
1733476780000|2024-12-06 09:19:40|202257.7|202167.7|202285.5|202195.5|202289.2|202199.2|202257.7|202167.7|14
1733476790000|2024-12-06 09:19:50|202285|202195|202277.9|202187.9|202285|202195|202277.9|202187.9|24
1733476800000|2024-12-06 09:20:00|202280.5|202190.5|202279.4|202189.4|202286.7|202196.7|202278.6|202188.6|24
1733476810000|2024-12-06 09:20:10|202279.6|202189.6|202279.6|202189.6|202281.7|202191.7|202278.1|202188.1|27
1733476820000|2024-12-06 09:20:20|202278.1|202188.1|202313.4|202223.4|202324|202234|202277.5|202187.5|18
1733476830000|2024-12-06 09:20:30|202313.7|202223.7|202313.3|202223.3|202318.1|202228.1|202313.1|202223.1|9
1733476840000|2024-12-06 09:20:40|202315.3|202225.3|202310.7|202220.7|202315.3|202225.3|202310.4|202220.4|4
1733476850000|2024-12-06 09:20:50|202310.4|202220.4|202310.9|202220.9|202311.2|202221.2|202310.1|202220.1|11
1733476860000|2024-12-06 09:21:00|202312.9|202222.9|202308.5|202218.5|202312.9|202222.9|202308.5|202218.5|10
1733476870000|2024-12-06 09:21:10|202308.7|202218.7|202277.5|202187.5|202308.7|202218.7|202277.5|202187.5|8
1733476880000|2024-12-06 09:21:20|202278.6|202188.6|202283.7|202193.7|202283.7|202193.7|202277.6|202187.6|14
1733476890000|2024-12-06 09:21:30|202284.1|202194.1|202285.4|202195.4|202286|202196|202281.9|202191.9|17
1733476900000|2024-12-06 09:21:40|202285.2|202195.2|202278|202188|202285.2|202195.2|202278|202188|15
1733476910000|2024-12-06 09:21:50|202277.8|202187.8|202278.5|202188.5|202280.3|202190.3|202275.3|202185.3|11
1733476920000|2024-12-06 09:22:00|202277.8|202187.8|202272.6|202182.6|202278.3|202188.3|202271.1|202181.1|25
1733476930000|2024-12-06 09:22:10|202273.2|202183.2|202261.1|202171.1|202275.7|202185.7|202257.3|202167.3|14
1733476940000|2024-12-06 09:22:20|202258.7|202168.7|202257.7|202167.7|202258.7|202168.7|202257.7|202167.7|3
1733476950000|2024-12-06 09:22:30|202255.3|202165.3|202257.2|202167.2|202257.2|202167.2|202255.2|202165.2|4
1733476960000|2024-12-06 09:22:40|202257.4|202167.4|202256.6|202166.6|202257.4|202167.4|202256.4|202166.4|11
1733476970000|2024-12-06 09:22:50|202256.4|202166.4|202256.6|202166.6|202256.7|202166.7|202256.4|202166.4|5
1733476980000|2024-12-06 09:23:00|202254.1|202164.1|202252.3|202162.3|202255.1|202165.1|202252.1|202162.1|9
1733476990000|2024-12-06 09:23:10|202252.1|202162.1|202238.6|202148.6|202252.3|202162.3|202238.1|202148.1|14
1733477000000|2024-12-06 09:23:20|202238|202148|202230.5|202140.5|202238|202148|202228.1|202138.1|5
1733477010000|2024-12-06 09:23:30|202230.2|202140.2|202226|202136|202230.2|202140.2|202226|202136|3
1733477020000|2024-12-06 09:23:40|202229.4|202139.4|202229.4|202139.4|202229.4|202139.4|202229.4|202139.4|1
1733477040000|2024-12-06 09:24:00|202228.8|202138.8|202226.8|202136.8|202228.8|202138.8|202226.8|202136.8|2
1733477050000|2024-12-06 09:24:10|202226|202136|202225.8|202135.8|202226|202136|202225.8|202135.8|2
1733477060000|2024-12-06 09:24:20|202224.1|202134.1|202225|202135|202227.5|202137.5|202224|202134|5
1733477070000|2024-12-06 09:24:30|202220.7|202130.7|202225.5|202135.5|202225.8|202135.8|202220.7|202130.7|6
1733477100000|2024-12-06 09:25:00|202225|202135|202224.9|202134.9|202228.2|202138.2|202221.8|202131.8|8
1733477110000|2024-12-06 09:25:10|202226.4|202136.4|202228.1|202138.1|202229.7|202139.7|202226.4|202136.4|3
1733477120000|2024-12-06 09:25:20|202224.9|202134.9|202221.6|202131.6|202225.2|202135.2|202221.6|202131.6|5
1733477130000|2024-12-06 09:25:30|202224.5|202134.5|202178.4|202088.4|202224.5|202134.5|202176.5|202086.5|9
1733477140000|2024-12-06 09:25:40|202176.3|202086.3|202178.5|202088.5|202178.5|202088.5|202176.3|202086.3|2
1733477150000|2024-12-06 09:25:50|202178.7|202088.7|202178.2|202088.2|202178.7|202088.7|202178.2|202088.2|2
1733477160000|2024-12-06 09:26:00|202177.7|202087.7|202179.3|202089.3|202179.3|202089.3|202177.7|202087.7|2
1733477180000|2024-12-06 09:26:20|202179.4|202089.4|202200.8|202110.8|202200.8|202110.8|202179.4|202089.4|9
1733477190000|2024-12-06 09:26:30|202199.6|202109.6|202198.6|202108.6|202199.6|202109.6|202198.1|202108.1|14
1733477200000|2024-12-06 09:26:40|202198.7|202108.7|202198.6|202108.6|202198.7|202108.7|202198.4|202108.4|5
1733477210000|2024-12-06 09:26:50|202198.4|202108.4|202198.6|202108.6|202199.4|202109.4|202198.1|202108.1|9
1733477220000|2024-12-06 09:27:00|202198.3|202108.3|202188.2|202098.2|202198.3|202108.3|202187.9|202097.9|13
1733477230000|2024-12-06 09:27:10|202190.2|202100.2|202194.7|202104.7|202194.7|202104.7|202190.2|202100.2|17
1733477240000|2024-12-06 09:27:20|202194.9|202104.9|202195.8|202105.8|202195.8|202105.8|202194.9|202104.9|4
1733477250000|2024-12-06 09:27:30|202195.6|202105.6|202195.9|202105.9|202199.4|202109.4|202195.6|202105.6|8
1733477260000|2024-12-06 09:27:40|202197.5|202107.5|202197.8|202107.8|202200.8|202110.8|202197.1|202107.1|11
1733477270000|2024-12-06 09:27:50|202201.3|202111.3|202200.1|202110.1|202201.3|202111.3|202197.2|202107.2|13
1733477280000|2024-12-06 09:28:00|202199.9|202109.9|202211.8|202121.8|202214.6|202124.6|202199.9|202109.9|14
1733477290000|2024-12-06 09:28:10|202216.4|202126.4|202230.4|202140.4|202231.4|202141.4|202211.8|202121.8|21
1733477300000|2024-12-06 09:28:20|202230|202140|202223.3|202133.3|202230.2|202140.2|202223.3|202133.3|14
1733477310000|2024-12-06 09:28:30|202224.7|202134.7|202212.1|202122.1|202224.7|202134.7|202211.8|202121.8|10
1733477320000|2024-12-06 09:28:40|202212|202122|202212.1|202122.1|202212.1|202122.1|202212|202122|2
1733477330000|2024-12-06 09:28:50|202212.6|202122.6|202216.3|202126.3|202216.3|202126.3|202212.1|202122.1|4
1733477340000|2024-12-06 09:29:00|202215.6|202125.6|202214|202124|202233.8|202143.8|202214|202124|14
1733477350000|2024-12-06 09:29:10|202215.7|202125.7|202218.6|202128.6|202218.6|202128.6|202215.6|202125.6|14
1733477360000|2024-12-06 09:29:20|202218.4|202128.4|202218.3|202128.3|202218.6|202128.6|202212.2|202122.2|13
1733477370000|2024-12-06 09:29:30|202217.1|202127.1|202224.3|202134.3|202224.3|202134.3|202216.9|202126.9|18
1733477380000|2024-12-06 09:29:40|202223.6|202133.6|202222.3|202132.3|202223.6|202133.6|202221.8|202131.8|11
1733477390000|2024-12-06 09:29:50|202223.3|202133.3|202219.7|202129.7|202223.3|202133.3|202216.3|202126.3|21
1733477400000|2024-12-06 09:30:00|202219.2|202129.2|202230.8|202140.8|202236.2|202146.2|202205.9|202115.9|13
1733477410000|2024-12-06 09:30:10|202231|202141|202229.5|202139.5|202231|202141|202225.2|202135.2|13
1733477420000|2024-12-06 09:30:20|202233.4|202143.4|202229|202139|202236.2|202146.2|202225.1|202135.1|15
1733477430000|2024-12-06 09:30:30|202228.7|202138.7|202214.6|202124.6|202229.5|202139.5|202214.6|202124.6|14
1733477440000|2024-12-06 09:30:40|202216|202126|202215.1|202125.1|202218.6|202128.6|202214.1|202124.1|23
1733477450000|2024-12-06 09:30:50|202217.6|202127.6|202220.1|202130.1|202220.2|202130.2|202215.4|202125.4|13
1733477460000|2024-12-06 09:31:00|202219.5|202129.5|202230.9|202140.9|202234.6|202144.6|202219.5|202129.5|15
1733477470000|2024-12-06 09:31:10|202227.9|202137.9|202220.9|202130.9|202227.9|202137.9|202220.1|202130.1|9
1733477480000|2024-12-06 09:31:20|202220.7|202130.7|202239|202149|202241.8|202151.8|202220.7|202130.7|5
1733477490000|2024-12-06 09:31:30|202238.9|202148.9|202248.8|202158.8|202248.8|202158.8|202238.9|202148.9|5
1733477500000|2024-12-06 09:31:40|202250.5|202160.5|202255.3|202165.3|202257.2|202167.2|202250.5|202160.5|7
1733477510000|2024-12-06 09:31:50|202257.8|202167.8|202296.3|202206.3|202296.5|202206.5|202256.8|202166.8|5
1733477520000|2024-12-06 09:32:00|202300.1|202210.1|202277.5|202187.5|202316.7|202226.7|202274.5|202184.5|21
1733477530000|2024-12-06 09:32:10|202277.7|202187.7|202271.8|202181.8|202277.8|202187.8|202270.3|202180.3|14
1733477540000|2024-12-06 09:32:20|202271.5|202181.5|202266.5|202176.5|202271.6|202181.6|202266.5|202176.5|5
1733477550000|2024-12-06 09:32:30|202269.5|202179.5|202256.8|202166.8|202269.5|202179.5|202253.3|202163.3|9
1733477560000|2024-12-06 09:32:40|202257|202167|202255.1|202165.1|202265|202175|202255.1|202165.1|16
1733477570000|2024-12-06 09:32:50|202254.9|202164.9|202257.1|202167.1|202262.2|202172.2|202254.9|202164.9|24
1733477580000|2024-12-06 09:33:00|202257|202167|202256.6|202166.6|202262|202172|202256.1|202166.1|19
1733477590000|2024-12-06 09:33:10|202256.2|202166.2|202257.5|202167.5|202259.3|202169.3|202255|202165|16
1733477600000|2024-12-06 09:33:20|202255.7|202165.7|202260|202170|202260.8|202170.8|202255.7|202165.7|18
1733477610000|2024-12-06 09:33:30|202260.2|202170.2|202257.9|202167.9|202263.6|202173.6|202254.7|202164.7|16
1733477620000|2024-12-06 09:33:40|202253.9|202163.9|202210.7|202120.7|202253.9|202163.9|202204.8|202114.8|6
1733477630000|2024-12-06 09:33:50|202211.7|202121.7|202212.7|202122.7|202212.7|202122.7|202205.8|202115.8|9
1733477640000|2024-12-06 09:34:00|202212.8|202122.8|202214.4|202124.4|202215.6|202125.6|202210.1|202120.1|17
1733477650000|2024-12-06 09:34:10|202214.3|202124.3|202214.1|202124.1|202216.4|202126.4|202211|202121|13
1733477660000|2024-12-06 09:34:20|202211.2|202121.2|202207.1|202117.1|202211.2|202121.2|202200.5|202110.5|5
1733477670000|2024-12-06 09:34:30|202210.7|202120.7|202207.5|202117.5|202210.7|202120.7|202207.1|202117.1|4
1733477690000|2024-12-06 09:34:50|202207.7|202117.7|202209.5|202119.5|202211.7|202121.7|202207.7|202117.7|9
1733477700000|2024-12-06 09:35:00|202209.7|202119.7|202209.5|202119.5|202209.7|202119.7|202209.5|202119.5|2
1733477710000|2024-12-06 09:35:10|202207.7|202117.7|202209.1|202119.1|202209.1|202119.1|202205.9|202115.9|6
1733477720000|2024-12-06 09:35:20|202208.1|202118.1|202208.3|202118.3|202209.1|202119.1|202208.1|202118.1|7
1733477730000|2024-12-06 09:35:30|202208.9|202118.9|202214.5|202124.5|202214.9|202124.9|202206|202116|17
1733477740000|2024-12-06 09:35:40|202214.7|202124.7|202211.5|202121.5|202214.7|202124.7|202211.5|202121.5|4
1733477760000|2024-12-06 09:36:00|202212.6|202122.6|202208.3|202118.3|202212.6|202122.6|202205.3|202115.3|9
1733477770000|2024-12-06 09:36:10|202209.4|202119.4|202209.4|202119.4|202209.4|202119.4|202206|202116|16
1733477780000|2024-12-06 09:36:20|202214.4|202124.4|202179.6|202089.6|202215.9|202125.9|202176.1|202086.1|15
1733477790000|2024-12-06 09:36:30|202180.3|202090.3|202180.4|202090.4|202180.4|202090.4|202177.2|202087.2|3
1733477800000|2024-12-06 09:36:40|202178.9|202088.9|202180.4|202090.4|202180.4|202090.4|202178.9|202088.9|2
1733477810000|2024-12-06 09:36:50|202180|202090|202180|202090|202180|202090|202180|202090|1
1733477820000|2024-12-06 09:37:00|202177.4|202087.4|202178.3|202088.3|202178.5|202088.5|202174.8|202084.8|5
1733477830000|2024-12-06 09:37:10|202174.8|202084.8|202185.2|202095.2|202185.6|202095.6|202174.8|202084.8|6
1733477840000|2024-12-06 09:37:20|202180.2|202090.2|202182|202092|202182|202092|202176.7|202086.7|5
1733477850000|2024-12-06 09:37:30|202178.8|202088.8|202181.1|202091.1|202182.8|202092.8|202176.3|202086.3|9
1733477860000|2024-12-06 09:37:40|202179.1|202089.1|202183.6|202093.6|202183.6|202093.6|202179.1|202089.1|2
1733477870000|2024-12-06 09:37:50|202179.6|202089.6|202179.8|202089.8|202183.1|202093.1|202179.6|202089.6|5
1733477880000|2024-12-06 09:38:00|202183.9|202093.9|202177.8|202087.8|202183.9|202093.9|202177.7|202087.7|7
1733477890000|2024-12-06 09:38:10|202179|202089|202176.7|202086.7|202183.5|202093.5|202175.4|202085.4|14
1733477900000|2024-12-06 09:38:20|202177.7|202087.7|202184.8|202094.8|202184.8|202094.8|202177.5|202087.5|5
1733477910000|2024-12-06 09:38:30|202185|202095|202179.6|202089.6|202186.4|202096.4|202179.6|202089.6|8
1733477920000|2024-12-06 09:38:40|202182.3|202092.3|202181.3|202091.3|202182.3|202092.3|202178.9|202088.9|4
1733477930000|2024-12-06 09:38:50|202179.6|202089.6|202177.5|202087.5|202182|202092|202177.1|202087.1|12
1733477940000|2024-12-06 09:39:00|202179.1|202089.1|202177|202087|202182.8|202092.8|202177|202087|5
1733477950000|2024-12-06 09:39:10|202172.3|202082.3|202172.3|202082.3|202177|202087|202172.3|202082.3|4
1733477960000|2024-12-06 09:39:20|202171.8|202081.8|202175.3|202085.3|202175.3|202085.3|202169.5|202079.5|7
1733477970000|2024-12-06 09:39:30|202170|202080|202180.1|202090.1|202180.1|202090.1|202170|202080|5
1733477980000|2024-12-06 09:39:40|202180.3|202090.3|202180.3|202090.3|202180.3|202090.3|202180.3|202090.3|1
1733477990000|2024-12-06 09:39:50|202182.1|202092.1|202180.3|202090.3|202182.3|202092.3|202178.6|202088.6|6
1733478000000|2024-12-06 09:40:00|202177.6|202087.6|202180.1|202090.1|202181.1|202091.1|202174.3|202084.3|10
1733478010000|2024-12-06 09:40:10|202178.5|202088.5|202180.8|202090.8|202181.6|202091.6|202175.8|202085.8|13
1733478020000|2024-12-06 09:40:20|202177.3|202087.3|202178.8|202088.8|202183.6|202093.6|202176|202086|11
1733478030000|2024-12-06 09:40:30|202178.6|202088.6|202178.3|202088.3|202180.5|202090.5|202175.9|202085.9|11
1733478040000|2024-12-06 09:40:40|202175.9|202085.9|202179.4|202089.4|202179.4|202089.4|202175.4|202085.4|6
1733478050000|2024-12-06 09:40:50|202177.8|202087.8|202177.1|202087.1|202179.3|202089.3|202171.7|202081.7|7
1733478060000|2024-12-06 09:41:00|202178.7|202088.7|202175.3|202085.3|202178.7|202088.7|202174.1|202084.1|7
1733478070000|2024-12-06 09:41:10|202178.1|202088.1|202179.6|202089.6|202179.6|202089.6|202177.7|202087.7|5
1733478080000|2024-12-06 09:41:20|202179.5|202089.5|202179.5|202089.5|202179.5|202089.5|202179.5|202089.5|1
1733478090000|2024-12-06 09:41:30|202179.4|202089.4|202179.4|202089.4|202179.4|202089.4|202179.4|202089.4|1
1733478110000|2024-12-06 09:41:50|202177.8|202087.8|202182.4|202092.4|202182.4|202092.4|202177.8|202087.8|3
1733478120000|2024-12-06 09:42:00|202182.6|202092.6|202180.1|202090.1|202184.2|202094.2|202180.1|202090.1|6
1733478130000|2024-12-06 09:42:10|202180.3|202090.3|202220.3|202130.3|202224|202134|202180.3|202090.3|12
1733478140000|2024-12-06 09:42:20|202220.1|202130.1|202220.1|202130.1|202222.4|202132.4|202217.2|202127.2|15
1733478150000|2024-12-06 09:42:30|202220.3|202130.3|202221.6|202131.6|202223.1|202133.1|202219.9|202129.9|14
1733478160000|2024-12-06 09:42:40|202216.5|202126.5|202222.2|202132.2|202224.8|202134.8|202210.2|202120.2|21
1733478170000|2024-12-06 09:42:50|202222.3|202132.3|202224.1|202134.1|202224.1|202134.1|202216.1|202126.1|12
1733478180000|2024-12-06 09:43:00|202225.5|202135.5|202224.3|202134.3|202228.3|202138.3|202223.2|202133.2|12
1733478190000|2024-12-06 09:43:10|202223.6|202133.6|202223.3|202133.3|202224.5|202134.5|202218.1|202128.1|19
1733478200000|2024-12-06 09:43:20|202224.5|202134.5|202216.6|202126.6|202224.5|202134.5|202215|202125|25
1733478210000|2024-12-06 09:43:30|202216.7|202126.7|202221|202131|202223.6|202133.6|202215.2|202125.2|26
1733478220000|2024-12-06 09:43:40|202220.8|202130.8|202215.8|202125.8|202221.3|202131.3|202212.4|202122.4|28
1733478230000|2024-12-06 09:43:50|202211.5|202121.5|202204.2|202114.2|202215.4|202125.4|202198.8|202108.8|28
1733478240000|2024-12-06 09:44:00|202203.9|202113.9|202213.9|202123.9|202213.9|202123.9|202203.9|202113.9|16
1733478250000|2024-12-06 09:44:10|202213.8|202123.8|202220.7|202130.7|202220.7|202130.7|202212|202122|26
1733478260000|2024-12-06 09:44:20|202218.6|202128.6|202220.1|202130.1|202220.7|202130.7|202218.5|202128.5|11
1733478270000|2024-12-06 09:44:30|202220.5|202130.5|202208.9|202118.9|202220.5|202130.5|202208.8|202118.8|14
1733478280000|2024-12-06 09:44:40|202208.4|202118.4|202240.7|202150.7|202252.8|202162.8|202208.4|202118.4|17
1733478290000|2024-12-06 09:44:50|202251.3|202161.3|202277.3|202187.3|202287.1|202197.1|202250|202160|14
1733478300000|2024-12-06 09:45:00|202277.2|202187.2|202274.5|202184.5|202289.2|202199.2|202267.9|202177.9|29
1733478310000|2024-12-06 09:45:10|202275.4|202185.4|202288.8|202198.8|202292.2|202202.2|202275.4|202185.4|24
1733478320000|2024-12-06 09:45:20|202288.7|202198.7|202278.3|202188.3|202288.7|202198.7|202278|202188|11
1733478330000|2024-12-06 09:45:30|202278|202188|202278|202188|202285|202195|202272.9|202182.9|10
1733478340000|2024-12-06 09:45:40|202277.5|202187.5|202268.4|202178.4|202277.6|202187.6|202268.4|202178.4|12
1733478350000|2024-12-06 09:45:50|202267.8|202177.8|202265.9|202175.9|202267.9|202177.9|202265.9|202175.9|5
1733478360000|2024-12-06 09:46:00|202265.8|202175.8|202258.9|202168.9|202268.7|202178.7|202251.2|202161.2|23
1733478370000|2024-12-06 09:46:10|202259.1|202169.1|202258.9|202168.9|202260|202170|202255.2|202165.2|25
1733478380000|2024-12-06 09:46:20|202259.5|202169.5|202252.7|202162.7|202262.8|202172.8|202252.7|202162.7|24
1733478390000|2024-12-06 09:46:30|202253|202163|202250|202160|202253.1|202163.1|202249.5|202159.5|22
1733478400000|2024-12-06 09:46:40|202250.2|202160.2|202245.5|202155.5|202250.2|202160.2|202244.4|202154.4|12
1733478410000|2024-12-06 09:46:50|202249.6|202159.6|202248.4|202158.4|202249.6|202159.6|202245.6|202155.6|7
1733478420000|2024-12-06 09:47:00|202253.3|202163.3|202290.5|202200.5|202293.2|202203.2|202249.3|202159.3|14
1733478430000|2024-12-06 09:47:10|202296.2|202206.2|202299.2|202209.2|202300.2|202210.2|202288.1|202198.1|12
1733478440000|2024-12-06 09:47:20|202295.9|202205.9|202294.9|202204.9|202295.9|202205.9|202292.1|202202.1|7
1733478450000|2024-12-06 09:47:30|202295.1|202205.1|202297.6|202207.6|202298.7|202208.7|202295.1|202205.1|6
1733478460000|2024-12-06 09:47:40|202296.2|202206.2|202272.3|202182.3|202296.2|202206.2|202268.6|202178.6|23
1733478470000|2024-12-06 09:47:50|202273.7|202183.7|202272.5|202182.5|202273.7|202183.7|202270.5|202180.5|14
1733478480000|2024-12-06 09:48:00|202276.5|202186.5|202275.2|202185.2|202280.6|202190.6|202274.1|202184.1|12
1733478490000|2024-12-06 09:48:10|202275.8|202185.8|202274|202184|202276.2|202186.2|202270.6|202180.6|18
1733478500000|2024-12-06 09:48:20|202273.8|202183.8|202275.5|202185.5|202275.5|202185.5|202273|202183|11
1733478510000|2024-12-06 09:48:30|202280.6|202190.6|202297.3|202207.3|202303.4|202213.4|202280.6|202190.6|21
1733478520000|2024-12-06 09:48:40|202295.3|202205.3|202302.6|202212.6|202303.9|202213.9|202292.5|202202.5|16
1733478530000|2024-12-06 09:48:50|202303.7|202213.7|202302.4|202212.4|202303.9|202213.9|202297.7|202207.7|13
1733478540000|2024-12-06 09:49:00|202303.5|202213.5|202300.2|202210.2|202304.7|202214.7|202298|202208|10
1733478550000|2024-12-06 09:49:10|202299.2|202209.2|202300.3|202210.3|202306.5|202216.5|202299.2|202209.2|20
1733478560000|2024-12-06 09:49:20|202298.7|202208.7|202290.5|202200.5|202299.1|202209.1|202290.5|202200.5|22
1733478570000|2024-12-06 09:49:30|202290.3|202200.3|202295.2|202205.2|202295.2|202205.2|202290.1|202200.1|13
1733478580000|2024-12-06 09:49:40|202296.8|202206.8|202296|202206|202297.9|202207.9|202296|202206|11
1733478590000|2024-12-06 09:49:50|202296.4|202206.4|202293|202203|202299.2|202209.2|202289.4|202199.4|13
1733478600000|2024-12-06 09:50:00|202292|202202|202296.4|202206.4|202298.2|202208.2|202292|202202|15
1733478610000|2024-12-06 09:50:10|202296.8|202206.8|202296.4|202206.4|202297.2|202207.2|202296.4|202206.4|9
1733478620000|2024-12-06 09:50:20|202296.6|202206.6|202297.2|202207.2|202299|202209|202296.6|202206.6|6
1733478630000|2024-12-06 09:50:30|202296.3|202206.3|202307.9|202217.9|202307.9|202217.9|202296|202206|6
1733478640000|2024-12-06 09:50:40|202306.3|202216.3|202303|202213|202307.2|202217.2|202301|202211|12
1733478650000|2024-12-06 09:50:50|202301.2|202211.2|202305.2|202215.2|202305.8|202215.8|202301.2|202211.2|8
1733478660000|2024-12-06 09:51:00|202305.1|202215.1|202344.3|202254.3|202347.2|202257.2|202304.2|202214.2|13
1733478670000|2024-12-06 09:51:10|202346.2|202256.2|202338.6|202248.6|202347.2|202257.2|202338.6|202248.6|24
1733478680000|2024-12-06 09:51:20|202339|202249|202343.5|202253.5|202347|202257|202338.6|202248.6|13
1733478690000|2024-12-06 09:51:30|202343.7|202253.7|202347.7|202257.7|202353.9|202263.9|202342.4|202252.4|12
1733478700000|2024-12-06 09:51:40|202347.2|202257.2|202349.6|202259.6|202351.6|202261.6|202347.2|202257.2|7
1733478710000|2024-12-06 09:51:50|202349.4|202259.4|202347.8|202257.8|202349.4|202259.4|202341.2|202251.2|13
1733478720000|2024-12-06 09:52:00|202348|202258|202344.3|202254.3|202348.2|202258.2|202344.3|202254.3|8
1733478730000|2024-12-06 09:52:10|202344.1|202254.1|202337.2|202247.2|202344.7|202254.7|202337.2|202247.2|15
1733478740000|2024-12-06 09:52:20|202336.8|202246.8|202344.5|202254.5|202345.3|202255.3|202336.8|202246.8|20
1733478750000|2024-12-06 09:52:30|202344.3|202254.3|202346.6|202256.6|202347|202257|202344.3|202254.3|15
1733478760000|2024-12-06 09:52:40|202345.2|202255.2|202339.2|202249.2|202345.8|202255.8|202339|202249|21
1733478770000|2024-12-06 09:52:50|202339|202249|202344.9|202254.9|202345.6|202255.6|202339|202249|24
1733478780000|2024-12-06 09:53:00|202344.7|202254.7|202339.3|202249.3|202348.4|202258.4|202338.9|202248.9|22
1733478790000|2024-12-06 09:53:10|202338.9|202248.9|202317|202227|202339.3|202249.3|202315.6|202225.6|14
1733478800000|2024-12-06 09:53:20|202317.9|202227.9|202325.7|202235.7|202326.1|202236.1|202317.9|202227.9|14
1733478810000|2024-12-06 09:53:30|202321.2|202231.2|202319.5|202229.5|202323.6|202233.6|202318.5|202228.5|14
1733478820000|2024-12-06 09:53:40|202319.7|202229.7|202341|202251|202341|202251|202319.7|202229.7|14
1733478830000|2024-12-06 09:53:50|202340.8|202250.8|202341|202251|202341|202251|202340.8|202250.8|2
1733478840000|2024-12-06 09:54:00|202340.8|202250.8|202340.6|202250.6|202341|202251|202340.6|202250.6|6
1733478850000|2024-12-06 09:54:10|202340.4|202250.4|202340.6|202250.6|202341.2|202251.2|202340.4|202250.4|4
1733478860000|2024-12-06 09:54:20|202339.7|202249.7|202335.5|202245.5|202342.8|202252.8|202335.5|202245.5|7
1733478870000|2024-12-06 09:54:30|202336.2|202246.2|202327.5|202237.5|202336.2|202246.2|202323.8|202233.8|15
1733478880000|2024-12-06 09:54:40|202327.9|202237.9|202323.7|202233.7|202328.3|202238.3|202321|202231|19
1733478890000|2024-12-06 09:54:50|202325.9|202235.9|202326.3|202236.3|202327.5|202237.5|202324.9|202234.9|18
1733478900000|2024-12-06 09:55:00|202326.4|202236.4|202335.4|202245.4|202338.2|202248.2|202326.4|202236.4|13
1733478910000|2024-12-06 09:55:10|202336.4|202246.4|202337.2|202247.2|202337.4|202247.4|202335.4|202245.4|10
1733478920000|2024-12-06 09:55:20|202336.8|202246.8|202336.8|202246.8|202337.2|202247.2|202336.8|202246.8|3
1733478930000|2024-12-06 09:55:30|202337.2|202247.2|202341.4|202251.4|202341.4|202251.4|202337.2|202247.2|17
1733478940000|2024-12-06 09:55:40|202340.1|202250.1|202343.3|202253.3|202343.3|202253.3|202340.1|202250.1|22
1733478950000|2024-12-06 09:55:50|202342.8|202252.8|202340.1|202250.1|202342.9|202252.9|202336.4|202246.4|22
1733478960000|2024-12-06 09:56:00|202335.4|202245.4|202338.5|202248.5|202340.6|202250.6|202330.6|202240.6|27
1733478970000|2024-12-06 09:56:10|202340.6|202250.6|202338.4|202248.4|202341|202251|202331.8|202241.8|29
1733478980000|2024-12-06 09:56:20|202338.6|202248.6|202334.4|202244.4|202340.2|202250.2|202330|202240|32
1733478990000|2024-12-06 09:56:30|202339.7|202249.7|202335.9|202245.9|202339.7|202249.7|202330.3|202240.3|30
1733479000000|2024-12-06 09:56:40|202340.9|202250.9|202338.1|202248.1|202340.9|202250.9|202332.4|202242.4|21
1733479010000|2024-12-06 09:56:50|202337.4|202247.4|202334.9|202244.9|202338.3|202248.3|202332.5|202242.5|18
1733479020000|2024-12-06 09:57:00|202333.5|202243.5|202365.4|202275.4|202371.7|202281.7|202333.5|202243.5|26
1733479030000|2024-12-06 09:57:10|202368.1|202278.1|202362.5|202272.5|202368.1|202278.1|202362.5|202272.5|11
1733479040000|2024-12-06 09:57:20|202361.5|202271.5|202351.8|202261.8|202361.5|202271.5|202349.3|202259.3|10
1733479050000|2024-12-06 09:57:30|202348.8|202258.8|202350.8|202260.8|202350.8|202260.8|202347.8|202257.8|3
1733479060000|2024-12-06 09:57:40|202350.4|202260.4|202349.5|202259.5|202350.4|202260.4|202349.5|202259.5|3
1733479070000|2024-12-06 09:57:50|202355|202265|202376.9|202286.9|202377.7|202287.7|202355|202265|11
1733479080000|2024-12-06 09:58:00|202383.6|202293.6|202377.8|202287.8|202383.6|202293.6|202375.1|202285.1|25
1733479090000|2024-12-06 09:58:10|202378.1|202288.1|202378.9|202288.9|202381.7|202291.7|202375.4|202285.4|23
1733479100000|2024-12-06 09:58:20|202377.9|202287.9|202376.7|202286.7|202381.9|202291.9|202375.6|202285.6|17
1733479110000|2024-12-06 09:58:30|202377.4|202287.4|202377.5|202287.5|202382.8|202292.8|202376.5|202286.5|5
1733479130000|2024-12-06 09:58:50|202377.9|202287.9|202375.4|202285.4|202377.9|202287.9|202375.4|202285.4|3
1733479140000|2024-12-06 09:59:00|202374.9|202284.9|202349.4|202259.4|202374.9|202284.9|202347.1|202257.1|22
1733479150000|2024-12-06 09:59:10|202347.4|202257.4|202359.7|202269.7|202366.5|202276.5|202346.6|202256.6|27
1733479160000|2024-12-06 09:59:20|202361.6|202271.6|202362.1|202272.1|202363.5|202273.5|202360.3|202270.3|5
1733479170000|2024-12-06 09:59:30|202360.2|202270.2|202364.1|202274.1|202365.1|202275.1|202360.2|202270.2|14
1733479180000|2024-12-06 09:59:40|202365.3|202275.3|202369.4|202279.4|202369.4|202279.4|202364.3|202274.3|7
1733479190000|2024-12-06 09:59:50|202368.8|202278.8|202365.8|202275.8|202369.2|202279.2|202363.2|202273.2|13
1733479200000|2024-12-06 10:00:00|202363.1|202273.1|202356.2|202266.2|202363.1|202273.1|202348.5|202258.5|23
1733479210000|2024-12-06 10:00:10|202355.5|202265.5|202348|202258|202355.5|202265.5|202337.2|202247.2|11
1733479220000|2024-12-06 10:00:20|202347.6|202257.6|202343.5|202253.5|202347.6|202257.6|202341.6|202251.6|17
1733479230000|2024-12-06 10:00:30|202343.3|202253.3|202343.4|202253.4|202344.6|202254.6|202342.2|202252.2|15
1733479240000|2024-12-06 10:00:40|202342.8|202252.8|202336|202246|202343|202253|202335.4|202245.4|16
1733479250000|2024-12-06 10:00:50|202335.6|202245.6|202342.1|202252.1|202344.4|202254.4|202335|202245|15
1733479260000|2024-12-06 10:01:00|202342.2|202252.2|202340.7|202250.7|202342.2|202252.2|202339.7|202249.7|7
1733479270000|2024-12-06 10:01:10|202340.5|202250.5|202341.7|202251.7|202341.7|202251.7|202339.9|202249.9|5
1733479280000|2024-12-06 10:01:20|202342.9|202252.9|202341|202251|202342.9|202252.9|202338|202248|9
1733479290000|2024-12-06 10:01:30|202372|202322|202375.2|202285.2|202386.9|202322|202361.1|202271.1|25
1733479300000|2024-12-06 10:01:40|202374.8|202284.8|202378.3|202288.3|202378.3|202288.3|202374.6|202284.6|7
1733479320000|2024-12-06 10:02:00|202380.9|202290.9|202375.9|202285.9|202382.8|202292.8|202375.9|202285.9|6
1733479340000|2024-12-06 10:02:20|202376.3|202286.3|202350.2|202260.2|202376.3|202286.3|202346.8|202256.8|14
1733479350000|2024-12-06 10:02:30|202352.5|202262.5|202356.7|202266.7|202360.2|202270.2|202352.5|202262.5|21
1733479360000|2024-12-06 10:02:40|202356.8|202266.8|202356.3|202266.3|202360.8|202270.8|202356|202266|17
1733479370000|2024-12-06 10:02:50|202356.2|202266.2|202356.5|202266.5|202357.7|202267.7|202354.4|202264.4|12
1733479380000|2024-12-06 10:03:00|202369.6|202279.6|202379|202289|202383.1|202293.1|202364.1|202274.1|14
1733479390000|2024-12-06 10:03:10|202378|202288|202382.2|202292.2|202382.2|202292.2|202378|202288|12
1733479400000|2024-12-06 10:03:20|202387.3|202297.3|202385.6|202295.6|202395.4|202305.4|202385.6|202295.6|3
1733479410000|2024-12-06 10:03:30|202386|202296|202386.4|202296.4|202389|202299|202386|202296|16
1733479420000|2024-12-06 10:03:40|202386.8|202296.8|202387.2|202297.2|202388.5|202298.5|202384.6|202294.6|11
1733479430000|2024-12-06 10:03:50|202386.8|202296.8|202385.4|202295.4|202387.2|202297.2|202385.4|202295.4|7
1733479440000|2024-12-06 10:04:00|202389.8|202299.8|202388.5|202298.5|202393.6|202303.6|202388.5|202298.5|17
1733479450000|2024-12-06 10:04:10|202388.3|202298.3|202388.3|202298.3|202388.5|202298.5|202388.3|202298.3|13
1733479460000|2024-12-06 10:04:20|202386.1|202296.1|202385.9|202295.9|202387.9|202297.9|202380.1|202290.1|16
1733479470000|2024-12-06 10:04:30|202386.1|202296.1|202381.5|202291.5|202386.1|202296.1|202379.8|202289.8|16
1733479480000|2024-12-06 10:04:40|202381.6|202291.6|202383.3|202293.3|202384.9|202294.9|202381.5|202291.5|9
1733479490000|2024-12-06 10:04:50|202381.8|202291.8|202378.6|202288.6|202381.8|202291.8|202377.5|202287.5|11
1733479500000|2024-12-06 10:05:00|202378.8|202288.8|202384.1|202294.1|202384.1|202294.1|202378.6|202288.6|9
1733479510000|2024-12-06 10:05:10|202383.9|202293.9|202379.3|202289.3|202383.9|202293.9|202379.3|202289.3|16
1733479520000|2024-12-06 10:05:20|202378.5|202288.5|202372|202282|202380.2|202290.2|202372|202282|9
1733479530000|2024-12-06 10:05:30|202372.4|202282.4|202377.1|202287.1|202380.8|202290.8|202372.4|202282.4|13
1733479540000|2024-12-06 10:05:40|202377.2|202287.2|202381.6|202291.6|202381.6|202291.6|202375.2|202285.2|13
1733479550000|2024-12-06 10:05:50|202382.2|202292.2|202380|202290|202388|202298|202379.4|202289.4|12
1733479560000|2024-12-06 10:06:00|202385.9|202295.9|202382.9|202292.9|202389.3|202299.3|202382.9|202292.9|14
1733479570000|2024-12-06 10:06:10|202383.5|202293.5|202385.5|202295.5|202385.5|202295.5|202383.5|202293.5|3
1733479580000|2024-12-06 10:06:20|202396.1|202306.1|202396.1|202306.1|202396.1|202306.1|202396.1|202306.1|1
1733479590000|2024-12-06 10:06:30|202385.9|202295.9|202386.2|202296.2|202386.2|202296.2|202385.9|202295.9|2
1733479600000|2024-12-06 10:06:40|202386.7|202296.7|202385.5|202295.5|202386.7|202296.7|202385.5|202295.5|3
1733479610000|2024-12-06 10:06:50|202384.7|202294.7|202389.5|202299.5|202389.5|202299.5|202383.4|202293.4|8
1733479620000|2024-12-06 10:07:00|202387.5|202297.5|202393.7|202303.7|202393.7|202303.7|202387.5|202297.5|12
1733479630000|2024-12-06 10:07:10|202392.6|202302.6|202392.8|202302.8|202393.8|202303.8|202392.6|202302.6|4
1733479650000|2024-12-06 10:07:30|202392.6|202302.6|202392.6|202302.6|202392.6|202302.6|202392.6|202302.6|1
1733479660000|2024-12-06 10:07:40|202392.9|202302.9|202385.7|202295.7|202398.2|202308.2|202385.7|202295.7|10
1733479670000|2024-12-06 10:07:50|202385.9|202295.9|202392.5|202302.5|202392.5|202302.5|202384.2|202294.2|6
1733479680000|2024-12-06 10:08:00|202383.9|202293.9|202395.3|202305.3|202395.5|202305.5|202383.9|202293.9|8
1733479690000|2024-12-06 10:08:10|202395.2|202305.2|202390.1|202300.1|202400.9|202310.9|202389.4|202299.4|14
1733479700000|2024-12-06 10:08:20|202390.3|202300.3|202414.6|202324.6|202415|202325|202384.7|202294.7|25
1733479710000|2024-12-06 10:08:30|202413.4|202323.4|202414.9|202324.9|202415.8|202325.8|202411.4|202321.4|19
1733479720000|2024-12-06 10:08:40|202413.1|202323.1|202405|202315|202414.3|202324.3|202403.2|202313.2|13
1733479730000|2024-12-06 10:08:50|202405.3|202315.3|202405.3|202315.3|202405.3|202315.3|202405.3|202315.3|1
1733479740000|2024-12-06 10:09:00|202400.4|202310.4|202382.8|202292.8|202401.4|202311.4|202382.8|202292.8|10
1733479750000|2024-12-06 10:09:10|202385.5|202295.5|202382.8|202292.8|202385.5|202295.5|202381.4|202291.4|4
1733479760000|2024-12-06 10:09:20|202382.1|202292.1|202382.8|202292.8|202383.3|202293.3|202381.9|202291.9|6
1733479770000|2024-12-06 10:09:30|202382.3|202292.3|202380|202290|202385|202295|202380|202290|8
1733479780000|2024-12-06 10:09:40|202378|202288|202378|202288|202378|202288|202378|202288|1
1733479790000|2024-12-06 10:09:50|202377.9|202287.9|202377.9|202287.9|202377.9|202287.9|202375.4|202285.4|3
1733479800000|2024-12-06 10:10:00|202371.3|202281.3|202344.5|202254.5|202371.3|202281.3|202318.5|202228.5|16
1733479810000|2024-12-06 10:10:10|202335.8|202245.8|202344.5|202254.5|202346.9|202256.9|202335.8|202245.8|11
1733479820000|2024-12-06 10:10:20|202335.8|202245.8|202345.8|202255.8|202352.7|202262.7|202335.8|202245.8|15
1733479830000|2024-12-06 10:10:30|202345.2|202255.2|202336.5|202246.5|202345.8|202255.8|202331.5|202241.5|12
1733479840000|2024-12-06 10:10:40|202333.5|202243.5|202335.4|202245.4|202335.4|202245.4|202332.3|202242.3|4
1733479850000|2024-12-06 10:10:50|202338.5|202248.5|202373.5|202283.5|202374.5|202284.5|202336.5|202246.5|8
1733479860000|2024-12-06 10:11:00|202375.3|202285.3|202367.1|202277.1|202381.9|202291.9|202365|202275|16
1733479870000|2024-12-06 10:11:10|202367.2|202277.2|202366.9|202276.9|202367.2|202277.2|202364.3|202274.3|10
1733479880000|2024-12-06 10:11:20|202367|202277|202366.8|202276.8|202367.2|202277.2|202366.8|202276.8|10
1733479890000|2024-12-06 10:11:30|202366.9|202276.9|202370.7|202280.7|202371.2|202281.2|202366.9|202276.9|13
1733479900000|2024-12-06 10:11:40|202370.9|202280.9|202376|202286|202378.7|202288.7|202370.5|202280.5|21
1733479910000|2024-12-06 10:11:50|202375.6|202285.6|202377.2|202287.2|202383.3|202293.3|202374.3|202284.3|26
1733479920000|2024-12-06 10:12:00|202377.4|202287.4|202379.4|202289.4|202380.6|202290.6|202377.4|202287.4|25
1733479930000|2024-12-06 10:12:10|202379.2|202289.2|202380|202290|202385.5|202295.5|202378.8|202288.8|27
1733479940000|2024-12-06 10:12:20|202379.4|202289.4|202390.3|202300.3|202390.3|202300.3|202379.2|202289.2|28
1733479950000|2024-12-06 10:12:30|202387.3|202297.3|202379.1|202289.1|202404.2|202314.2|202378.8|202288.8|26
1733479960000|2024-12-06 10:12:40|202379|202289|202378.9|202288.9|202379.7|202289.7|202378.2|202288.2|13
1733479970000|2024-12-06 10:12:50|202378.4|202288.4|202346.5|202256.5|202378.4|202288.4|202345.6|202255.6|11
1733479980000|2024-12-06 10:13:00|202346.4|202256.4|202373.9|202283.9|202375|202285|202346.4|202256.4|21
1733479990000|2024-12-06 10:13:10|202372.6|202282.6|202369.5|202279.5|202375.8|202285.8|202351.3|202261.3|11
1733480000000|2024-12-06 10:13:20|202364.3|202274.3|202357.4|202267.4|202364.6|202274.6|202357.4|202267.4|12
1733480020000|2024-12-06 10:13:40|202354.9|202264.9|202354.2|202264.2|202354.9|202264.9|202347.7|202257.7|8
1733480030000|2024-12-06 10:13:50|202354|202264|202358.7|202268.7|202361.8|202271.8|202352.4|202262.4|17
1733480040000|2024-12-06 10:14:00|202363.2|202273.2|202378.6|202288.6|202380.3|202290.3|202363.2|202273.2|11
1733480050000|2024-12-06 10:14:10|202377.8|202287.8|202377.4|202287.4|202377.8|202287.8|202377|202287|6
1733480060000|2024-12-06 10:14:20|202377.3|202287.3|202377.3|202287.3|202377.3|202287.3|202372.9|202282.9|8
1733480070000|2024-12-06 10:14:30|202378.9|202288.9|202378.5|202288.5|202378.9|202288.9|202370.9|202280.9|7
1733480080000|2024-12-06 10:14:40|202383.2|202293.2|202378.8|202288.8|202383.7|202293.7|202378.8|202288.8|22
1733480090000|2024-12-06 10:14:50|202375.6|202285.6|202375.6|202285.6|202378.7|202288.7|202375.5|202285.5|9
1733480100000|2024-12-06 10:15:00|202373.3|202283.3|202375.4|202285.4|202376.5|202286.5|202372.3|202282.3|20
1733480110000|2024-12-06 10:15:10|202375.9|202285.9|202375.7|202285.7|202376.4|202286.4|202373.1|202283.1|11
1733480120000|2024-12-06 10:15:20|202375.3|202285.3|202374.6|202284.6|202377|202287|202370.7|202280.7|24
1733480130000|2024-12-06 10:15:30|202372|202282|202370.9|202280.9|202372|202282|202370.9|202280.9|3
1733480140000|2024-12-06 10:15:40|202370.2|202280.2|202376.8|202286.8|202376.8|202286.8|202367.2|202277.2|5
1733480150000|2024-12-06 10:15:50|202374.5|202284.5|202372.4|202282.4|202374.5|202284.5|202372.4|202282.4|3
1733480160000|2024-12-06 10:16:00|202374.1|202284.1|202374.1|202284.1|202378|202288|202374.1|202284.1|7
1733480170000|2024-12-06 10:16:10|202372.3|202282.3|202377.2|202287.2|202377.2|202287.2|202372|202282|10
1733480180000|2024-12-06 10:16:20|202374.2|202284.2|202374.2|202284.2|202374.2|202284.2|202374.2|202284.2|1
1733480190000|2024-12-06 10:16:30|202358.2|202268.2|202361.6|202271.6|202361.6|202271.6|202358.2|202268.2|4
1733480200000|2024-12-06 10:16:40|202358.1|202268.1|202351.4|202261.4|202358.5|202268.5|202345.3|202255.3|9
1733480210000|2024-12-06 10:16:50|202352.3|202262.3|202377.3|202287.3|202382.4|202292.4|202349.4|202259.4|14
1733480220000|2024-12-06 10:17:00|202376.6|202286.6|202377.2|202287.2|202381.1|202291.1|202371.4|202281.4|24
1733480230000|2024-12-06 10:17:10|202377.1|202287.1|202384.5|202294.5|202386|202296|202377.1|202287.1|6
1733480240000|2024-12-06 10:17:20|202385|202295|202382.4|202292.4|202385|202295|202380.3|202290.3|12
1733480250000|2024-12-06 10:17:30|202382.2|202292.2|202382.2|202292.2|202382.2|202292.2|202381.6|202291.6|18
1733480260000|2024-12-06 10:17:40|202378.2|202288.2|202373.6|202283.6|202379.2|202289.2|202370.3|202280.3|15
1733480270000|2024-12-06 10:17:50|202373.4|202283.4|202373.5|202283.5|202373.5|202283.5|202373.4|202283.4|2
1733480280000|2024-12-06 10:18:00|202375|202285|202373.8|202283.8|202375|202285|202373.5|202283.5|6
1733480290000|2024-12-06 10:18:10|202373.6|202283.6|202352.6|202262.6|202373.6|202283.6|202352.4|202262.4|18
1733480300000|2024-12-06 10:18:20|202352.3|202262.3|202359.8|202269.8|202359.8|202269.8|202352.3|202262.3|3
1733480310000|2024-12-06 10:18:30|202359.9|202269.9|202353.7|202263.7|202359.9|202269.9|202351.4|202261.4|9
1733480320000|2024-12-06 10:18:40|202358.1|202268.1|202356.1|202266.1|202359.2|202269.2|202356|202266|9
1733480330000|2024-12-06 10:18:50|202356|202266|202353.4|202263.4|202356.1|202266.1|202353.4|202263.4|4
1733480340000|2024-12-06 10:19:00|202357.5|202267.5|202354.7|202264.7|202357.6|202267.6|202349.5|202259.5|17
1733480350000|2024-12-06 10:19:10|202354.5|202264.5|202360.4|202270.4|202362.4|202272.4|202353.9|202263.9|13
1733480360000|2024-12-06 10:19:20|202360.6|202270.6|202364.9|202274.9|202365.3|202275.3|202360.6|202270.6|20
1733480370000|2024-12-06 10:19:30|202362.5|202272.5|202360.2|202270.2|202362.5|202272.5|202357|202267|6
1733480380000|2024-12-06 10:19:40|202358.4|202268.4|202348.1|202258.1|202358.4|202268.4|202343.7|202253.7|17
1733480390000|2024-12-06 10:19:50|202348.2|202258.2|202383|202293|202384.9|202294.9|202345.9|202255.9|10
1733480400000|2024-12-06 10:20:00|202382.2|202292.2|202380.9|202290.9|202384.5|202294.5|202380.5|202290.5|12
1733480410000|2024-12-06 10:20:10|202379.9|202289.9|202382.2|202292.2|202383.7|202293.7|202379.9|202289.9|9
1733480420000|2024-12-06 10:20:20|202380.4|202290.4|202383|202293|202383|202293|202379.6|202289.6|8
1733480430000|2024-12-06 10:20:30|202381.5|202291.5|202375.1|202285.1|202381.5|202291.5|202373.9|202283.9|8
1733480440000|2024-12-06 10:20:40|202374.3|202284.3|202379.9|202289.9|202386.3|202296.3|202374.3|202284.3|10
1733480450000|2024-12-06 10:20:50|202382|202292|202375.3|202285.3|202382|202292|202375.3|202285.3|10
1733480460000|2024-12-06 10:21:00|202374.8|202284.8|202380.8|202290.8|202381.4|202291.4|202374.8|202284.8|12
1733480470000|2024-12-06 10:21:10|202381.2|202291.2|202379.6|202289.6|202381.2|202291.2|202375.4|202285.4|21
1733480480000|2024-12-06 10:21:20|202380|202290|202380|202290|202380|202290|202380|202290|1
1733480490000|2024-12-06 10:21:30|202378.2|202288.2|202376|202286|202378.2|202288.2|202376|202286|6
1733480500000|2024-12-06 10:21:40|202377.6|202287.6|202378.2|202288.2|202378.2|202288.2|202377.6|202287.6|2
1733480510000|2024-12-06 10:21:50|202377.4|202287.4|202377.2|202287.2|202377.4|202287.4|202377.2|202287.2|2
1733480520000|2024-12-06 10:22:00|202377.4|202287.4|202381|202291|202383.5|202293.5|202377.4|202287.4|8
1733480530000|2024-12-06 10:22:10|202381.8|202291.8|202380.3|202290.3|202383.1|202293.1|202378.7|202288.7|16
1733480540000|2024-12-06 10:22:20|202381|202291|202379.9|202289.9|202381|202291|202379.1|202289.1|10
1733480550000|2024-12-06 10:22:30|202379.7|202289.7|202379.6|202289.6|202381|202291|202379.6|202289.6|8
1733480560000|2024-12-06 10:22:40|202380.8|202290.8|202380.6|202290.6|202385.7|202295.7|202379.3|202289.3|9
1733480570000|2024-12-06 10:22:50|202381.5|202291.5|202382.4|202292.4|202385.2|202295.2|202380|202290|9
1733480580000|2024-12-06 10:23:00|202380.4|202290.4|202379.9|202289.9|202384.4|202294.4|202377.8|202287.8|15
1733480590000|2024-12-06 10:23:10|202380.2|202290.2|202373.7|202283.7|202380.3|202290.3|202373.7|202283.7|14
1733480600000|2024-12-06 10:23:20|202373.4|202283.4|202374.3|202284.3|202376.6|202286.6|202372.7|202282.7|13
1733480610000|2024-12-06 10:23:30|202373.8|202283.8|202378.2|202288.2|202378.2|202288.2|202373.7|202283.7|14
1733480620000|2024-12-06 10:23:40|202378|202288|202372|202282|202380.2|202290.2|202372|202282|18
1733480630000|2024-12-06 10:23:50|202370.1|202280.1|202374.2|202284.2|202376.6|202286.6|202370.1|202280.1|12
1733480640000|2024-12-06 10:24:00|202373.5|202283.5|202375.1|202285.1|202376.6|202286.6|202373.5|202283.5|23
1733480650000|2024-12-06 10:24:10|202375.3|202285.3|202380.1|202290.1|202380.8|202290.8|202374.4|202284.4|18
1733480660000|2024-12-06 10:24:20|202379.3|202289.3|202371.8|202281.8|202379.9|202289.9|202371.8|202281.8|17
1733480670000|2024-12-06 10:24:30|202372.8|202282.8|202381.1|202291.1|202381.1|202291.1|202372.3|202282.3|18
1733480680000|2024-12-06 10:24:40|202379.3|202289.3|202367.7|202277.7|202379.3|202289.3|202366|202276|14
1733480690000|2024-12-06 10:24:50|202369.2|202279.2|202367.9|202277.9|202369.2|202279.2|202367.9|202277.9|2
1733480700000|2024-12-06 10:25:00|202367.6|202277.6|202383.5|202293.5|202383.5|202293.5|202361.9|202271.9|11
1733480710000|2024-12-06 10:25:10|202381.6|202291.6|202385.3|202295.3|202388.1|202298.1|202377|202287|24
1733480720000|2024-12-06 10:25:20|202385.4|202295.4|202384.3|202294.3|202385.6|202295.6|202379.5|202289.5|26
1733480730000|2024-12-06 10:25:30|202382.9|202292.9|202382.4|202292.4|202382.9|202292.9|202375.4|202285.4|25
1733480740000|2024-12-06 10:25:40|202378|202288|202375.7|202285.7|202383.3|202293.3|202374.8|202284.8|27
1733480750000|2024-12-06 10:25:50|202375.5|202285.5|202340.2|202250.2|202375.5|202285.5|202333.9|202243.9|14
1733480760000|2024-12-06 10:26:00|202339.4|202249.4|202339.4|202249.4|202342.6|202252.6|202338.1|202248.1|24
1733480770000|2024-12-06 10:26:10|202340.2|202250.2|202339.4|202249.4|202340.4|202250.4|202338.7|202248.7|17
1733480780000|2024-12-06 10:26:20|202339.6|202249.6|202340|202250|202340|202250|202339.4|202249.4|12
1733480790000|2024-12-06 10:26:30|202339.8|202249.8|202338.4|202248.4|202340.4|202250.4|202333.2|202243.2|21
1733480800000|2024-12-06 10:26:40|202337.6|202247.6|202337.1|202247.1|202338.5|202248.5|202336|202246|20
1733480810000|2024-12-06 10:26:50|202337.9|202247.9|202332|202242|202338.7|202248.7|202330.5|202240.5|14
1733480820000|2024-12-06 10:27:00|202333.7|202243.7|202333.8|202243.8|202335.3|202245.3|202332.6|202242.6|6
1733480830000|2024-12-06 10:27:10|202333.6|202243.6|202336.4|202246.4|202336.4|202246.4|202333.6|202243.6|5
1733480840000|2024-12-06 10:27:20|202336.8|202246.8|202337|202247|202337.8|202247.8|202334.9|202244.9|26
1733480850000|2024-12-06 10:27:30|202336.6|202246.6|202336.1|202246.1|202337.7|202247.7|202335.7|202245.7|26
1733480860000|2024-12-06 10:27:40|202337.3|202247.3|202336.3|202246.3|202337.5|202247.5|202336.3|202246.3|23
1733480870000|2024-12-06 10:27:50|202336.9|202246.9|202337.8|202247.8|202344.3|202254.3|202336.2|202246.2|23
1733480880000|2024-12-06 10:28:00|202338|202248|202317.3|202267.3|202340.9|202271|202316|202248|23
1733480890000|2024-12-06 10:28:10|202316.7|202266.7|202345.1|202295.1|202345.2|202295.2|202316.7|202266.7|20
1733480900000|2024-12-06 10:28:20|202346.2|202296.2|202345.5|202295.5|202346.5|202296.5|202342.7|202292.7|10
1733480910000|2024-12-06 10:28:30|202342.9|202292.9|202343.1|202293.1|202345.7|202295.7|202342.1|202292.1|10
1733480920000|2024-12-06 10:28:40|202344.9|202294.9|202339.7|202289.7|202346.6|202296.6|202339.5|202289.5|10
1733480930000|2024-12-06 10:28:50|202339.9|202289.9|202351.2|202261.2|202351.2|202290.6|202339.9|202261.2|3
1733480940000|2024-12-06 10:29:00|202351.8|202261.8|202374.6|202284.6|202374.6|202284.6|202351.8|202261.8|17
1733480950000|2024-12-06 10:29:10|202374.3|202284.3|202343.6|202253.6|202375.4|202285.4|202343.6|202253.6|20
1733480960000|2024-12-06 10:29:20|202344.8|202254.8|202346.8|202256.8|202346.8|202256.8|202344.8|202254.8|5
1733480970000|2024-12-06 10:29:30|202347.4|202257.4|202347.4|202257.4|202347.4|202257.4|202347.4|202257.4|1
1733480980000|2024-12-06 10:29:40|202348.6|202258.6|202353.4|202263.4|202354.9|202264.9|202348.6|202258.6|4
1733480990000|2024-12-06 10:29:50|202350.7|202260.7|202354.2|202264.2|202355.9|202265.9|202342.8|202252.8|19
1733481000000|2024-12-06 10:30:00|202352.6|202262.6|202364.7|202274.7|202365.3|202275.3|202349.9|202259.9|15
1733481010000|2024-12-06 10:30:10|202362.8|202272.8|202362.5|202272.5|202364.1|202274.1|202354.5|202264.5|13
1733481020000|2024-12-06 10:30:20|202361.4|202271.4|202391.4|202301.4|202391.4|202301.4|202360.4|202270.4|14
1733481030000|2024-12-06 10:30:30|202390|202300|202386.8|202296.8|202390.5|202300.5|202385.8|202295.8|11
1733481040000|2024-12-06 10:30:40|202385.8|202295.8|202386.6|202336.6|202409.3|202341.7|202381.5|202291.5|18
1733481050000|2024-12-06 10:30:50|202386.2|202336.2|202385|202335|202386.2|202336.2|202385|202335|7
1733481060000|2024-12-06 10:31:00|202408|202318|202412.5|202322.5|202414.6|202324.6|202407.5|202317.5|14
1733481070000|2024-12-06 10:31:10|202412.9|202322.9|202412.9|202322.9|202412.9|202322.9|202412.9|202322.9|1
1733481080000|2024-12-06 10:31:20|202416.4|202326.4|202415.1|202325.1|202416.4|202326.4|202415.1|202325.1|2
1733481100000|2024-12-06 10:31:40|202417.6|202327.6|202413.5|202323.5|202417.6|202327.6|202413.5|202323.5|3
1733481110000|2024-12-06 10:31:50|202413.1|202323.1|202413.5|202323.5|202413.5|202323.5|202413.1|202323.1|3
1733481120000|2024-12-06 10:32:00|202416.4|202326.4|202414.2|202324.2|202416.4|202326.4|202413.6|202323.6|5
1733481130000|2024-12-06 10:32:10|202412.3|202322.3|202407.1|202317.1|202412.3|202322.3|202407.1|202317.1|2
1733481140000|2024-12-06 10:32:20|202403.1|202313.1|202399.7|202309.7|202403.1|202313.1|202399.4|202309.4|5
1733481150000|2024-12-06 10:32:30|202398.4|202308.4|202396.8|202306.8|202398.4|202308.4|202396.6|202306.6|6
1733481160000|2024-12-06 10:32:40|202397|202307|202397.7|202307.7|202398.8|202308.8|202395.5|202305.5|11
1733481170000|2024-12-06 10:32:50|202397.9|202307.9|202398.9|202308.9|202398.9|202308.9|202397.7|202307.7|8
1733481180000|2024-12-06 10:33:00|202398.1|202308.1|202404.1|202314.1|202408.8|202318.8|202397.9|202307.9|22
1733481190000|2024-12-06 10:33:10|202402.8|202312.8|202399|202309|202402.8|202312.8|202398.8|202308.8|10
1733481200000|2024-12-06 10:33:20|202398.4|202308.4|202391.3|202301.3|202398.4|202308.4|202389.5|202299.5|19
1733481210000|2024-12-06 10:33:30|202390.9|202300.9|202381.7|202291.7|202391.7|202301.7|202379.4|202289.4|15
1733481220000|2024-12-06 10:33:40|202380.2|202290.2|202379.2|202289.2|202380.2|202290.2|202379.2|202289.2|2
1733481230000|2024-12-06 10:33:50|202379.4|202289.4|202381.5|202291.5|202381.5|202291.5|202379.4|202289.4|4
1733481240000|2024-12-06 10:34:00|202379.7|202289.7|202379.9|202289.9|202379.9|202289.9|202379.5|202289.5|4
1733481250000|2024-12-06 10:34:10|202379.7|202289.7|202374.4|202284.4|202379.9|202289.9|202374.4|202284.4|6
1733481260000|2024-12-06 10:34:20|202375.6|202285.6|202379.8|202289.8|202380.5|202290.5|202375.4|202285.4|10
1733481270000|2024-12-06 10:34:30|202376.9|202286.9|202371.1|202281.1|202379|202289|202369.4|202279.4|17
1733481280000|2024-12-06 10:34:40|202374.5|202284.5|202372.6|202282.6|202374.5|202284.5|202372.6|202282.6|2
1733481290000|2024-12-06 10:34:50|202369.6|202279.6|202359.7|202269.7|202378.4|202288.4|202359.4|202269.4|19
1733481300000|2024-12-06 10:35:00|202359.6|202269.6|202358|202268|202365.9|202275.9|202354.7|202264.7|16
1733481310000|2024-12-06 10:35:10|202360.6|202270.6|202362.6|202272.6|202362.6|202272.6|202360.6|202270.6|10
1733481320000|2024-12-06 10:35:20|202362.5|202272.5|202355|202265|202362.8|202272.8|202354.9|202264.9|7
1733481330000|2024-12-06 10:35:30|202354.8|202264.8|202355|202265|202355|202265|202354.5|202264.5|7
1733481340000|2024-12-06 10:35:40|202355.9|202265.9|202356.8|202266.8|202358.7|202268.7|202351.9|202261.9|10
1733481350000|2024-12-06 10:35:50|202356.5|202266.5|202361.9|202271.9|202363.6|202273.6|202356.5|202266.5|14
1733481360000|2024-12-06 10:36:00|202364.2|202274.2|202371.2|202281.2|202372.3|202282.3|202364.2|202274.2|13
1733481370000|2024-12-06 10:36:10|202371.3|202281.3|202370|202280|202372.5|202282.5|202364.4|202274.4|15
1733481380000|2024-12-06 10:36:20|202368.9|202278.9|202368.3|202278.3|202372.9|202282.9|202365.6|202275.6|19
1733481390000|2024-12-06 10:36:30|202369.3|202279.3|202365.8|202275.8|202370|202280|202365.8|202275.8|14
1733481400000|2024-12-06 10:36:40|202365.9|202275.9|202364.9|202274.9|202368.5|202278.5|202364.3|202274.3|11
1733481410000|2024-12-06 10:36:50|202367.5|202277.5|202337.4|202247.4|202370.5|202280.5|202337.4|202247.4|18
1733481420000|2024-12-06 10:37:00|202336.1|202246.1|202340.2|202250.2|202342.5|202252.5|202336.1|202246.1|25
1733481430000|2024-12-06 10:37:10|202340|202250|202361.8|202271.8|202368.3|202278.3|202340|202250|11
1733481440000|2024-12-06 10:37:20|202361.9|202271.9|202358.3|202268.3|202362.8|202272.8|202354.8|202264.8|9
1733481450000|2024-12-06 10:37:30|202356.9|202266.9|202354.8|202264.8|202358.2|202268.2|202343.7|202253.7|8
1733481460000|2024-12-06 10:37:40|202354.9|202264.9|202353.7|202263.7|202355.3|202265.3|202353.2|202263.2|7
1733481470000|2024-12-06 10:37:50|202351.6|202261.6|202354.1|202264.1|202356.5|202266.5|202351.6|202261.6|9
1733481480000|2024-12-06 10:38:00|202356.4|202266.4|202352.6|202262.6|202356.4|202266.4|202349.2|202259.2|14
1733481490000|2024-12-06 10:38:10|202352.8|202262.8|202360.4|202270.4|202360.4|202270.4|202352.8|202262.8|13
1733481500000|2024-12-06 10:38:20|202352.6|202262.6|202352.6|202262.6|202353.2|202263.2|202351.7|202261.7|16
1733481510000|2024-12-06 10:38:30|202352.5|202262.5|202351.6|202261.6|202356.1|202266.1|202351.2|202261.2|16
1733481520000|2024-12-06 10:38:40|202351.2|202261.2|202354.5|202264.5|202357|202267|202349.4|202259.4|12
1733481530000|2024-12-06 10:38:50|202354.7|202264.7|202351.1|202261.1|202355.8|202265.8|202348.8|202258.8|21
1733481540000|2024-12-06 10:39:00|202355.6|202265.6|202348.7|202258.7|202355.6|202265.6|202347.4|202257.4|25
1733481550000|2024-12-06 10:39:10|202348.8|202258.8|202354.6|202264.6|202356.4|202266.4|202347.7|202257.7|24
1733481560000|2024-12-06 10:39:20|202354.1|202264.1|202353.5|202263.5|202354.1|202264.1|202352.2|202262.2|10
1733481570000|2024-12-06 10:39:30|202354.7|202264.7|202351.2|202261.2|202354.7|202264.7|202349.6|202259.6|5
1733481580000|2024-12-06 10:39:40|202351.7|202261.7|202349.9|202259.9|202351.7|202261.7|202348.8|202258.8|9
1733481590000|2024-12-06 10:39:50|202347.3|202257.3|202348.3|202258.3|202348.3|202258.3|202347|202257|5
1733481600000|2024-12-06 10:40:00|202355.5|202265.5|202350.5|202260.5|202369.1|202279.1|202348.9|202258.9|17
1733481610000|2024-12-06 10:40:10|202353.3|202263.3|202349.8|202259.8|202353.3|202263.3|202349.8|202259.8|7
1733481620000|2024-12-06 10:40:20|202351.3|202261.3|202355.4|202265.4|202355.4|202265.4|202351.3|202261.3|4
1733481630000|2024-12-06 10:40:30|202356.3|202266.3|202298.1|202208.1|202356.3|202266.3|202288.9|202198.9|14
1733481640000|2024-12-06 10:40:40|202297.9|202207.9|202300.2|202210.2|202301.2|202211.2|202297.9|202207.9|15
1733481650000|2024-12-06 10:40:50|202298.3|202208.3|202321.8|202231.8|202327.5|202237.5|202298.3|202208.3|7
1733481660000|2024-12-06 10:41:00|202324.4|202234.4|202320.3|202230.3|202324.4|202234.4|202312.3|202222.3|15
1733481670000|2024-12-06 10:41:10|202324.6|202234.6|202330.1|202240.1|202335.4|202245.4|202324.6|202234.6|14
1733481680000|2024-12-06 10:41:20|202328|202238|202331|202241|202332.8|202242.8|202328|202238|7
1733481690000|2024-12-06 10:41:30|202329.1|202239.1|202319.8|202229.8|202329.1|202239.1|202317.2|202227.2|8
1733481700000|2024-12-06 10:41:40|202316.5|202226.5|202309.5|202219.5|202324.3|202234.3|202308.6|202218.6|18
1733481710000|2024-12-06 10:41:50|202310.4|202220.4|202302.8|202212.8|202317.1|202227.1|202302.6|202212.6|10
1733481720000|2024-12-06 10:42:00|202306.1|202216.1|202309.7|202219.7|202310.7|202220.7|202306.1|202216.1|23
1733481730000|2024-12-06 10:42:10|202309.9|202219.9|202312.1|202222.1|202312.1|202222.1|202308.4|202218.4|10
1733481740000|2024-12-06 10:42:20|202312.4|202222.4|202311.1|202221.1|202312.5|202222.5|202309.9|202219.9|8
1733481750000|2024-12-06 10:42:30|202312.3|202222.3|202317.5|202227.5|202317.5|202227.5|202310.9|202220.9|8
1733481760000|2024-12-06 10:42:40|202316.6|202226.6|202316.6|202226.6|202316.6|202226.6|202312.5|202222.5|6
1733481770000|2024-12-06 10:42:50|202318.4|202228.4|202312.8|202222.8|202319.6|202229.6|202312.2|202222.2|15
1733481780000|2024-12-06 10:43:00|202314.8|202224.8|202333.8|202243.8|202336|202246|202314.8|202224.8|16
1733481790000|2024-12-06 10:43:10|202335.7|202245.7|202335|202245|202336.2|202246.2|202324.9|202234.9|13
1733481800000|2024-12-06 10:43:20|202336.5|202246.5|202339.4|202249.4|202347.8|202257.8|202334.3|202244.3|14
1733481810000|2024-12-06 10:43:30|202338.3|202248.3|202340.2|202250.2|202344.7|202254.7|202338|202248|19
1733481820000|2024-12-06 10:43:40|202339.5|202249.5|202343.4|202253.4|202345.2|202255.2|202339.3|202249.3|10
1733481830000|2024-12-06 10:43:50|202340.7|202250.7|202340.1|202250.1|202345.4|202255.4|202339.3|202249.3|19
1733481840000|2024-12-06 10:44:00|202340.5|202250.5|202341.5|202251.5|202344.7|202254.7|202339.1|202249.1|19
1733481850000|2024-12-06 10:44:10|202341.3|202251.3|202336.1|202246.1|202342.5|202252.5|202336.1|202246.1|15
1733481860000|2024-12-06 10:44:20|202336|202246|202333.9|202243.9|202336|202246|202333.9|202243.9|4
1733481870000|2024-12-06 10:44:30|202333.7|202243.7|202339.7|202249.7|202340.1|202250.1|202332.7|202242.7|15
1733481880000|2024-12-06 10:44:40|202339.2|202249.2|202336.8|202246.8|202339.3|202249.3|202335.9|202245.9|8
1733481890000|2024-12-06 10:44:50|202338.3|202248.3|202347.9|202257.9|202349.3|202259.3|202337.5|202247.5|17
1733481900000|2024-12-06 10:45:00|202346|202256|202346.3|202256.3|202346.8|202256.8|202345|202255|5
1733481910000|2024-12-06 10:45:10|202344.6|202254.6|202338.3|202248.3|202344.6|202254.6|202335.2|202245.2|6
1733481920000|2024-12-06 10:45:20|202337.8|202247.8|202335.7|202245.7|202337.8|202247.8|202334.2|202244.2|7
1733481930000|2024-12-06 10:45:30|202336.5|202246.5|202333.6|202243.6|202336.5|202246.5|202333.6|202243.6|5
1733481940000|2024-12-06 10:45:40|202333.9|202243.9|202325.8|202235.8|202335.8|202245.8|202320.7|202230.7|19
1733481950000|2024-12-06 10:45:50|202325.9|202235.9|202322.4|202232.4|202326.1|202236.1|202322.2|202232.2|13
1733481960000|2024-12-06 10:46:00|202323.7|202233.7|202341.6|202251.6|202343.5|202253.5|202323.7|202233.7|19
1733481970000|2024-12-06 10:46:10|202338.9|202248.9|202336.7|202246.7|202340|202250|202334.4|202244.4|12
1733481980000|2024-12-06 10:46:20|202336.6|202246.6|202339.6|202249.6|202339.6|202249.6|202335.5|202245.5|9
1733481990000|2024-12-06 10:46:30|202338.9|202248.9|202337.3|202247.3|202338.9|202248.9|202335.2|202245.2|5
1733482000000|2024-12-06 10:46:40|202338.7|202248.7|202340.3|202250.3|202344.5|202254.5|202338.7|202248.7|18
1733482010000|2024-12-06 10:46:50|202340|202250|202365.2|202275.2|202368.2|202278.2|202340|202250|12
1733482020000|2024-12-06 10:47:00|202364.5|202274.5|202365|202275|202372.1|202282.1|202364.5|202274.5|20
1733482030000|2024-12-06 10:47:10|202366.2|202276.2|202359.6|202269.6|202366.2|202276.2|202345.4|202255.4|20
1733482040000|2024-12-06 10:47:20|202360.3|202270.3|202358.5|202268.5|202360.8|202270.8|202358.5|202268.5|5
1733482050000|2024-12-06 10:47:30|202359.3|202269.3|202362.7|202272.7|202372.1|202282.1|202358.8|202268.8|7
1733482060000|2024-12-06 10:47:40|202361.8|202271.8|202360.3|202270.3|202363|202273|202357.2|202267.2|10
1733482070000|2024-12-06 10:47:50|202360.1|202270.1|202360.3|202270.3|202363|202273|202358.9|202268.9|9
1733482080000|2024-12-06 10:48:00|202359.8|202269.8|202362.3|202272.3|202370.7|202280.7|202359.8|202269.8|13
1733482090000|2024-12-06 10:48:10|202362.1|202272.1|202364.4|202274.4|202365.1|202275.1|202362.1|202272.1|10
1733482100000|2024-12-06 10:48:20|202363|202273|202369|202279|202371.5|202281.5|202362.1|202272.1|21
1733482110000|2024-12-06 10:48:30|202368.2|202278.2|202361.3|202271.3|202368.2|202278.2|202358.2|202268.2|25
1733482120000|2024-12-06 10:48:40|202363.2|202273.2|202359.2|202269.2|202363.2|202273.2|202359.2|202269.2|10
1733482130000|2024-12-06 10:48:50|202359|202269|202365|202275|202369.9|202279.9|202359|202269|14
1733482140000|2024-12-06 10:49:00|202370.8|202280.8|202370|202280|202376.9|202286.9|202370|202280|7
1733482150000|2024-12-06 10:49:10|202371.3|202281.3|202368.3|202278.3|202373.3|202283.3|202367.7|202277.7|7
1733482160000|2024-12-06 10:49:20|202370.1|202280.1|202374.7|202284.7|202377.9|202287.9|202370.1|202280.1|6
1733482170000|2024-12-06 10:49:30|202376.1|202286.1|202368.3|202278.3|202377.8|202287.8|202367.5|202277.5|9
1733482180000|2024-12-06 10:49:40|202368.1|202278.1|202369.4|202279.4|202372.4|202282.4|202366.9|202276.9|12
1733482190000|2024-12-06 10:49:50|202369.6|202279.6|202355.7|202265.7|202374.9|202284.9|202355.7|202265.7|16
1733482200000|2024-12-06 10:50:00|202357.4|202267.4|202356.7|202266.7|202358.8|202268.8|202356|202266|10
1733482210000|2024-12-06 10:50:10|202355.8|202265.8|202339.8|202249.8|202355.8|202265.8|202334.5|202244.5|13
1733482220000|2024-12-06 10:50:20|202340.9|202250.9|202340.2|202250.2|202343.9|202253.9|202336.8|202246.8|27
1733482230000|2024-12-06 10:50:30|202340.4|202250.4|202335.5|202245.5|202340.6|202250.6|202334.4|202244.4|22
1733482240000|2024-12-06 10:50:40|202335.1|202245.1|202339.4|202249.4|202342.4|202252.4|202334.7|202244.7|26
1733482250000|2024-12-06 10:50:50|202339.8|202249.8|202339.8|202249.8|202340|202250|202338|202248|21
1733482260000|2024-12-06 10:51:00|202332.6|202242.6|202338.9|202248.9|202340|202250|202332.6|202242.6|15
1733482270000|2024-12-06 10:51:10|202339.3|202249.3|202338.9|202248.9|202339.9|202249.9|202337|202247|23
1733482280000|2024-12-06 10:51:20|202339.3|202249.3|202334|202244|202340.9|202250.9|202333.8|202243.8|25
1733482290000|2024-12-06 10:51:30|202334.2|202244.2|202336.1|202246.1|202336.1|202246.1|202334.2|202244.2|8
1733482300000|2024-12-06 10:51:40|202335.9|202245.9|202334.6|202244.6|202339.8|202249.8|202334.3|202244.3|15
1733482310000|2024-12-06 10:51:50|202334.8|202244.8|202340.2|202250.2|202342.3|202262.6|202280.4|202224.5|16
1733482320000|2024-12-06 10:52:00|202340.4|202250.4|202343|202253|202348.6|202258.6|202340.4|202250.4|14
1733482330000|2024-12-06 10:52:10|202339.5|202249.5|202337.8|202247.8|202339.5|202249.5|202336|202246|9
1733482340000|2024-12-06 10:52:20|202338.8|202248.8|202342.1|202252.1|202344.6|202254.6|202338.8|202248.8|9
1733482350000|2024-12-06 10:52:30|202341.2|202251.2|202336.9|202246.9|202341.2|202251.2|202336.5|202246.5|6
1733482360000|2024-12-06 10:52:40|202336.7|202246.7|202339.3|202249.3|202339.3|202249.3|202335.7|202245.7|5
1733482370000|2024-12-06 10:52:50|202344.5|202254.5|202342.6|202252.6|202344.7|202254.7|202341.7|202251.7|19
1733482380000|2024-12-06 10:53:00|202339.1|202249.1|202374.8|202284.8|202377.6|202287.6|202339.1|202249.1|24
1733482390000|2024-12-06 10:53:10|202375.5|202285.5|202375.6|202285.6|202376.9|202286.9|202375.3|202285.3|10
1733482400000|2024-12-06 10:53:20|202376.4|202286.4|202376.4|202286.4|202376.4|202286.4|202376.4|202286.4|1
1733482410000|2024-12-06 10:53:30|202377.3|202287.3|202376.6|202286.6|202377.3|202287.3|202376.6|202286.6|2
1733482420000|2024-12-06 10:53:40|202375.6|202285.6|202384.8|202294.8|202384.8|202294.8|202374.4|202284.4|6
1733482430000|2024-12-06 10:53:50|202383.5|202293.5|202381.5|202291.5|202383.5|202293.5|202380.2|202290.2|4
1733482440000|2024-12-06 10:54:00|202380.9|202290.9|202380.3|202290.3|202381.5|202291.5|202376.7|202286.7|10
1733482450000|2024-12-06 10:54:10|202380.5|202290.5|202380.2|202290.2|202380.9|202290.9|202378.3|202288.3|6
1733482460000|2024-12-06 10:54:20|202380.8|202290.8|202377.8|202287.8|202380.8|202290.8|202377|202287|8
1733482470000|2024-12-06 10:54:30|202379.6|202289.6|202384|202294|202385.5|202295.5|202379.5|202289.5|7
1733482480000|2024-12-06 10:54:40|202383.2|202293.2|202383.4|202293.4|202384.7|202294.7|202382.1|202292.1|8
1733482490000|2024-12-06 10:54:50|202384.2|202294.2|202411|202321|202413.8|202323.8|202384.2|202294.2|9
1733482500000|2024-12-06 10:55:00|202411.2|202321.2|202397.7|202307.7|202411.2|202321.2|202392.1|202302.1|12
1733482510000|2024-12-06 10:55:10|202398.7|202308.7|202403.4|202313.4|202412.4|202322.4|202398.7|202308.7|18
1733482520000|2024-12-06 10:55:20|202404.2|202314.2|202410|202320|202413.4|202323.4|202404.2|202314.2|21
1733482530000|2024-12-06 10:55:30|202408.6|202318.6|202406.1|202316.1|202412.5|202322.5|202404.9|202314.9|19
1733482540000|2024-12-06 10:55:40|202406.2|202316.2|202405.3|202315.3|202411.3|202321.3|202404.4|202314.4|25
1733482550000|2024-12-06 10:55:50|202406.1|202316.1|202405.4|202315.4|202406.1|202316.1|202403.7|202313.7|10
1733482560000|2024-12-06 10:56:00|202400.7|202310.7|202402|202312|202403.8|202313.8|202392.2|202302.2|14
1733482570000|2024-12-06 10:56:10|202403.7|202313.7|202401.4|202311.4|202407.8|202317.8|202400.6|202310.6|16
1733482580000|2024-12-06 10:56:20|202400.3|202310.3|202403|202313|202405.1|202315.1|202400|202310|20
1733482590000|2024-12-06 10:56:30|202402.8|202312.8|202402.2|202312.2|202406|202316|202401.3|202311.3|14
1733482600000|2024-12-06 10:56:40|202402.1|202312.1|202402.1|202312.1|202402.1|202312.1|202402.1|202312.1|1
1733482610000|2024-12-06 10:56:50|202402|202312|202405.3|202315.3|202405.3|202315.3|202401.8|202311.8|5
1733482620000|2024-12-06 10:57:00|202406.8|202316.8|202403.4|202313.4|202406.8|202316.8|202403.4|202313.4|11
1733482630000|2024-12-06 10:57:10|202402.4|202312.4|202404.2|202314.2|202405.3|202315.3|202402.4|202312.4|17
1733482640000|2024-12-06 10:57:20|202406.1|202316.1|202401.2|202311.2|202406.9|202316.9|202395.9|202305.9|27
1733482650000|2024-12-06 10:57:30|202399.4|202309.4|202379.8|202289.8|202403.4|202313.4|202371.8|202281.8|26
1733482660000|2024-12-06 10:57:40|202379|202289|202379.1|202289.1|202379.6|202289.6|202376.6|202286.6|13
1733482670000|2024-12-06 10:57:50|202378.7|202288.7|202379.1|202289.1|202381.1|202291.1|202378.4|202288.4|13
1733482680000|2024-12-06 10:58:00|202378.9|202288.9|202380.3|202290.3|202380.5|202290.5|202378.7|202288.7|5
1733482690000|2024-12-06 10:58:10|202380.9|202290.9|202385|202295|202385.4|202295.4|202380.1|202290.1|11
1733482700000|2024-12-06 10:58:20|202385.3|202295.3|202382.9|202292.9|202385.3|202295.3|202380.7|202290.7|11
1733482710000|2024-12-06 10:58:30|202383.3|202293.3|202385.1|202295.1|202385.5|202295.5|202381.4|202291.4|14
1733482720000|2024-12-06 10:58:40|202384.3|202294.3|202375.7|202285.7|202384.3|202294.3|202374.5|202284.5|10
1733482730000|2024-12-06 10:58:50|202375.9|202285.9|202378.3|202288.3|202379.5|202289.5|202375.9|202285.9|8
1733482740000|2024-12-06 10:59:00|202378.9|202288.9|202376|202286|202379.5|202289.5|202376|202286|5
1733482750000|2024-12-06 10:59:10|202375.7|202285.7|202351.2|202261.2|202375.7|202285.7|202346.7|202256.7|15
1733482760000|2024-12-06 10:59:20|202348.6|202258.6|202343.9|202253.9|202351.8|202261.8|202342.3|202252.3|10
1733482770000|2024-12-06 10:59:30|202342.9|202252.9|202344.8|202254.8|202344.9|202254.9|202342.9|202252.9|9
1733482780000|2024-12-06 10:59:40|202346.8|202256.8|202345.6|202255.6|202346.8|202256.8|202343.1|202253.1|6
1733482790000|2024-12-06 10:59:50|202344.1|202254.1|202347.2|202257.2|202347.6|202257.6|202341.7|202251.7|11
1733482800000|2024-12-06 11:00:00|202347|202257|202341|202251|202347|202257|202337.5|202247.5|11
1733482810000|2024-12-06 11:00:10|202342|202252|202335|202245|202342|202252|202331.2|202241.2|14
1733482820000|2024-12-06 11:00:20|202335.4|202245.4|202327.2|202237.2|202335.4|202245.4|202323.6|202233.6|14
1733482830000|2024-12-06 11:00:30|202326.9|202236.9|202326.2|202236.2|202327.1|202237.1|202318.8|202228.8|14
1733482840000|2024-12-06 11:00:40|202326.6|202236.6|202324|202234|202326.6|202236.6|202320.8|202230.8|17
1733482850000|2024-12-06 11:00:50|202326.9|202236.9|202329.6|202239.6|202332|202242|202324.8|202234.8|12
1733482860000|2024-12-06 11:01:00|202328.4|202238.4|202331.8|202241.8|202334.4|202244.4|202328.4|202238.4|4
1733482870000|2024-12-06 11:01:10|202333.6|202243.6|202329.5|202239.5|202334.4|202244.4|202326.1|202236.1|16
1733482880000|2024-12-06 11:01:20|202331.2|202241.2|202329.6|202239.6|202331.5|202241.5|202322.9|202232.9|8
1733482890000|2024-12-06 11:01:30|202329.9|202239.9|202301.2|202211.2|202334|202244|202301.2|202211.2|6
1733482900000|2024-12-06 11:01:40|202301.6|202211.6|202301.5|202211.5|202303.6|202213.6|202300|202210|16
1733482910000|2024-12-06 11:01:50|202303.3|202213.3|202305.4|202215.4|202306.2|202216.2|202300.8|202210.8|22
1733482920000|2024-12-06 11:02:00|202305.6|202215.6|202305.1|202215.1|202307.5|202217.5|202301|202211|25
1733482930000|2024-12-06 11:02:10|202305.4|202215.4|202300.6|202210.6|202305.4|202215.4|202300.2|202210.2|17
1733482940000|2024-12-06 11:02:20|202300.8|202210.8|202306.1|202216.1|202307.5|202217.5|202300.8|202210.8|10
1733482950000|2024-12-06 11:02:30|202305.9|202215.9|202301.9|202211.9|202306.8|202216.8|202301.9|202211.9|12
1733482960000|2024-12-06 11:02:40|202302.3|202212.3|202285.9|202195.9|202302.3|202212.3|202283.3|202193.3|17
1733482970000|2024-12-06 11:02:50|202286.3|202196.3|202290.6|202200.6|202290.6|202200.6|202283.7|202193.7|15
1733482980000|2024-12-06 11:03:00|202290.8|202200.8|202289.3|202199.3|202292.8|202202.8|202289.3|202199.3|8
1733482990000|2024-12-06 11:03:10|202288.9|202198.9|202290.5|202200.5|202292.6|202202.6|202288.6|202198.6|13
1733483000000|2024-12-06 11:03:20|202290.3|202200.3|202288.8|202198.8|202290.3|202200.3|202288.4|202198.4|9
1733483010000|2024-12-06 11:03:30|202288|202198|202291.2|202201.2|202292.5|202202.5|202288|202198|12
1733483020000|2024-12-06 11:03:40|202290.3|202200.3|202290.3|202200.3|202290.3|202200.3|202289.7|202199.7|4
1733483040000|2024-12-06 11:04:00|202290.5|202200.5|202292.3|202202.3|202294.2|202204.2|202289.6|202199.6|11
1733483050000|2024-12-06 11:04:10|202292|202202|202292.7|202202.7|202292.7|202202.7|202291.2|202201.2|3
1733483060000|2024-12-06 11:04:20|202291.3|202201.3|202279.6|202189.6|202291.3|202201.3|202277.7|202187.7|16
1733483070000|2024-12-06 11:04:30|202280|202190|202280.8|202190.8|202283|202193|202280|202190|5
1733483080000|2024-12-06 11:04:40|202281.3|202191.3|202282.5|202192.5|202282.5|202192.5|202281.3|202191.3|2
1733483090000|2024-12-06 11:04:50|202282.8|202192.8|202280.5|202190.5|202282.8|202192.8|202280|202190|8
1733483100000|2024-12-06 11:05:00|202280.8|202190.8|202293.4|202203.4|202294.5|202204.5|202280.8|202190.8|18
1733483110000|2024-12-06 11:05:10|202294.7|202204.7|202294.4|202204.4|202294.9|202204.9|202293.1|202203.1|9
1733483120000|2024-12-06 11:05:20|202296|202206|202296.6|202206.6|202296.6|202206.6|202291.2|202201.2|10
1733483130000|2024-12-06 11:05:30|202296|202206|202297.4|202207.4|202298.5|202208.5|202295.6|202205.6|7
1733483140000|2024-12-06 11:05:40|202295.6|202205.6|202286.7|202196.7|202295.6|202205.6|202284.7|202194.7|8
1733483150000|2024-12-06 11:05:50|202284.8|202194.8|202239|202149|202284.8|202194.8|202230|202140|18
1733483160000|2024-12-06 11:06:00|202239.2|202149.2|202245.5|202155.5|202245.9|202155.9|202239.2|202149.2|12
1733483170000|2024-12-06 11:06:10|202245.3|202155.3|202245.3|202155.3|202248.6|202158.6|202241.7|202151.7|13
1733483180000|2024-12-06 11:06:20|202250.2|202160.2|202247.2|202157.2|202254.1|202164.1|202246.2|202156.2|8
1733483190000|2024-12-06 11:06:30|202250.5|202160.5|202247.1|202157.1|202250.5|202160.5|202246.5|202156.5|10
1733483200000|2024-12-06 11:06:40|202246.1|202156.1|202246.6|202156.6|202250.3|202160.3|202245.5|202155.5|10
1733483210000|2024-12-06 11:06:50|202245.8|202155.8|202246.6|202156.6|202246.6|202156.6|202245.8|202155.8|2
1733483220000|2024-12-06 11:07:00|202246.8|202156.8|202259|202169|202259|202169|202246.6|202156.6|4
1733483230000|2024-12-06 11:07:10|202259.2|202169.2|202259.2|202169.2|202259.2|202169.2|202259.2|202169.2|1
1733483240000|2024-12-06 11:07:20|202259.4|202169.4|202257.8|202167.8|202259.4|202169.4|202257.2|202167.2|10
1733483250000|2024-12-06 11:07:30|202258|202168|202260.4|202170.4|202261|202171|202257.4|202167.4|26
1733483260000|2024-12-06 11:07:40|202261|202171|202261|202171|202261|202171|202259.3|202169.3|21
1733483270000|2024-12-06 11:07:50|202260.7|202170.7|202264.2|202174.2|202264.2|202174.2|202258.4|202168.4|24
1733483280000|2024-12-06 11:08:00|202263.3|202173.3|202281.8|202191.8|202292.8|202202.8|202262.8|202172.8|14
1733483290000|2024-12-06 11:08:10|202280.9|202190.9|202279.6|202189.6|202282.3|202192.3|202276.5|202186.5|17
1733483300000|2024-12-06 11:08:20|202280.3|202190.3|202289.8|202199.8|202290.6|202200.6|202279.9|202189.9|11
1733483310000|2024-12-06 11:08:30|202287.8|202197.8|202289.2|202199.2|202289.4|202199.4|202287|202197|10
1733483320000|2024-12-06 11:08:40|202287.4|202197.4|202289.2|202199.2|202289.2|202199.2|202287.4|202197.4|5
1733483340000|2024-12-06 11:09:00|202291|202201|202300|202210|202300|202210|202291|202201|6
1733483350000|2024-12-06 11:09:10|202298.2|202208.2|202297.6|202207.6|202298.6|202208.6|202297|202207|18
1733483360000|2024-12-06 11:09:20|202294|202204|202295.6|202205.6|202295.8|202205.8|202291.6|202201.6|7
1733483370000|2024-12-06 11:09:30|202295.8|202205.8|202299.4|202209.4|202301.2|202211.2|202295.8|202205.8|17
1733483380000|2024-12-06 11:09:40|202299|202209|202299.2|202209.2|202299.4|202209.4|202298.6|202208.6|9
1733483390000|2024-12-06 11:09:50|202299|202209|202299.4|202209.4|202299.4|202209.4|202299|202209|12
1733483400000|2024-12-06 11:10:00|202299.2|202209.2|202299.4|202209.4|202302.1|202212.1|202298.4|202208.4|20
1733483410000|2024-12-06 11:10:10|202300|202210|202301.6|202211.6|202303.6|202213.6|202300|202210|10
1733483420000|2024-12-06 11:10:20|202302|202212|202308.4|202218.4|202330.7|202240.7|202301.1|202211.1|21
1733483430000|2024-12-06 11:10:30|202308.2|202218.2|202313|202223|202313|202223|202307.2|202217.2|10
1733483440000|2024-12-06 11:10:40|202311.1|202221.1|202318.1|202228.1|202318.1|202228.1|202309.9|202219.9|17
1733483450000|2024-12-06 11:10:50|202318.5|202228.5|202315.3|202225.3|202318.5|202228.5|202314.3|202224.3|18
1733483460000|2024-12-06 11:11:00|202319.9|202229.9|202314.4|202224.4|202319.9|202229.9|202311.6|202221.6|21
1733483470000|2024-12-06 11:11:10|202313|202223|202316.5|202226.5|202319.1|202229.1|202311|202221|17
1733483480000|2024-12-06 11:11:20|202316.3|202226.3|202319.1|202229.1|202321.8|202231.8|202316.3|202226.3|12
1733483490000|2024-12-06 11:11:30|202318.9|202228.9|202332.5|202242.5|202334.7|202244.7|202318.5|202228.5|14
1733483500000|2024-12-06 11:11:40|202331.3|202241.3|202338.2|202248.2|202346.2|202256.2|202331.3|202241.3|13
1733483510000|2024-12-06 11:11:50|202338.4|202248.4|202341.2|202251.2|202341.2|202251.2|202337.6|202247.6|17
1733483520000|2024-12-06 11:12:00|202340.7|202250.7|202340.7|202250.7|202341.5|202251.5|202340.6|202250.6|4
1733483530000|2024-12-06 11:12:10|202340.9|202250.9|202340.1|202250.1|202340.9|202250.9|202339.7|202249.7|15
1733483540000|2024-12-06 11:12:20|202340.3|202250.3|202334.2|202244.2|202340.3|202250.3|202331.9|202241.9|8
1733483550000|2024-12-06 11:12:30|202332.8|202242.8|202331.6|202241.6|202332.8|202242.8|202331.6|202241.6|6
1733483560000|2024-12-06 11:12:40|202334.5|202244.5|202332.8|202242.8|202336.9|202246.9|202332.6|202242.6|9
1733483570000|2024-12-06 11:12:50|202334.8|202244.8|202323|202233|202334.8|202244.8|202322.4|202232.4|14
1733483580000|2024-12-06 11:13:00|202325.8|202235.8|202328.8|202238.8|202332.6|202242.6|202325.8|202235.8|6
1733483590000|2024-12-06 11:13:10|202328.4|202238.4|202328.4|202238.4|202329.1|202239.1|202327.8|202237.8|7
1733483600000|2024-12-06 11:13:20|202328|202238|202329.1|202239.1|202331.5|202241.5|202326.6|202236.6|10
1733483610000|2024-12-06 11:13:30|202328.3|202238.3|202330|202240|202332.4|202242.4|202327.9|202237.9|7
1733483620000|2024-12-06 11:13:40|202333.9|202243.9|202330|202240|202333.9|202243.9|202330|202240|4
1733483630000|2024-12-06 11:13:50|202332|202242|202355.6|202265.6|202355.6|202265.6|202330.9|202240.9|4
1733483640000|2024-12-06 11:14:00|202349.7|202259.7|202346.8|202256.8|202350.2|202260.2|202343.2|202253.2|14
1733483650000|2024-12-06 11:14:10|202346.1|202256.1|202346|202256|202346.1|202256.1|202342.4|202252.4|9
1733483660000|2024-12-06 11:14:20|202342.8|202252.8|202338.5|202248.5|202342.8|202252.8|202331.5|202241.5|9
1733483670000|2024-12-06 11:14:30|202338.7|202248.7|202337.1|202247.1|202338.7|202248.7|202337.1|202247.1|5
1733483680000|2024-12-06 11:14:40|202332.4|202242.4|202335.1|202245.1|202339.4|202249.4|202331.8|202241.8|9
1733483690000|2024-12-06 11:14:50|202332.2|202242.2|202330.8|202240.8|202337.1|202247.1|202330.6|202240.6|13
1733483700000|2024-12-06 11:15:00|202331.2|202241.2|202332|202242|202332|202242|202330.8|202240.8|12
1733483710000|2024-12-06 11:15:10|202331.8|202241.8|202318.8|202228.8|202331.8|202241.8|202317.5|202227.5|19
1733483720000|2024-12-06 11:15:20|202318.1|202228.1|202313.3|202223.3|202318.8|202228.8|202310.3|202220.3|13
1733483730000|2024-12-06 11:15:30|202314.1|202224.1|202319.8|202229.8|202319.8|202229.8|202314.1|202224.1|9
1733483740000|2024-12-06 11:15:40|202321.3|202231.3|202311.3|202221.3|202321.3|202231.3|202311.3|202221.3|16
1733483750000|2024-12-06 11:15:50|202312.8|202222.8|202316.3|202226.3|202317.7|202227.7|202312.8|202222.8|14
1733483760000|2024-12-06 11:16:00|202315.7|202225.7|202316.6|202226.6|202316.8|202226.8|202315.4|202225.4|5
1733483770000|2024-12-06 11:16:10|202316.8|202226.8|202317.6|202227.6|202317.6|202227.6|202316.4|202226.4|3
1733483780000|2024-12-06 11:16:20|202317.4|202227.4|202318.7|202228.7|202318.7|202228.7|202316.6|202226.6|3
1733483790000|2024-12-06 11:16:30|202318.5|202228.5|202317.6|202227.6|202320.5|202230.5|202314.3|202224.3|14
1733483800000|2024-12-06 11:16:40|202316.6|202226.6|202316.6|202226.6|202316.6|202226.6|202316.6|202226.6|1
1733483810000|2024-12-06 11:16:50|202315.8|202225.8|202317.3|202227.3|202318.3|202228.3|202315.8|202225.8|4
1733483820000|2024-12-06 11:17:00|202316.9|202226.9|202320.2|202230.2|202324.6|202234.6|202316.5|202226.5|9
1733483830000|2024-12-06 11:17:10|202321.8|202231.8|202314.1|202224.1|202321.8|202231.8|202312.9|202222.9|6
1733483840000|2024-12-06 11:17:20|202313.7|202223.7|202318.8|202228.8|202324.1|202234.1|202313.7|202223.7|7
1733483850000|2024-12-06 11:17:30|202316.6|202226.6|202306.2|202216.2|202316.6|202226.6|202304.9|202214.9|7
1733483860000|2024-12-06 11:17:40|202306.1|202216.1|202307.6|202217.6|202309.3|202219.3|202304.1|202214.1|15
1733483870000|2024-12-06 11:17:50|202306.4|202216.4|202305.2|202215.2|202307.6|202217.6|202305.2|202215.2|5
1733483880000|2024-12-06 11:18:00|202306.5|202216.5|202304.6|202214.6|202306.7|202216.7|202301.8|202211.8|14
1733483890000|2024-12-06 11:18:10|202305.7|202215.7|202276.5|202226.5|202305.7|202230.3|202276.5|202215.7|18
1733483900000|2024-12-06 11:18:20|202277.7|202227.7|202306.7|202216.7|202306.7|202233.9|202276.2|202216.7|30
1733483910000|2024-12-06 11:18:30|202306.6|202216.6|202300.5|202210.5|202306.8|202216.8|202299.9|202209.9|12
1733483920000|2024-12-06 11:18:40|202300.3|202210.3|202300.9|202210.9|202300.9|202210.9|202300.3|202210.3|2
1733483930000|2024-12-06 11:18:50|202300.7|202210.7|202287.3|202197.3|202300.7|202210.7|202285.3|202195.3|6
1733483940000|2024-12-06 11:19:00|202287.8|202197.8|202292|202202|202292|202202|202286.6|202196.6|19
1733483950000|2024-12-06 11:19:10|202291.8|202201.8|202291.2|202201.2|202291.8|202201.8|202291.2|202201.2|2
1733483960000|2024-12-06 11:19:20|202287.6|202197.6|202301.2|202211.2|202303.9|202213.9|202287|202197|19
1733483970000|2024-12-06 11:19:30|202300.2|202210.2|202303|202213|202303.6|202213.6|202300.2|202210.2|9
1733483980000|2024-12-06 11:19:40|202304.1|202214.1|202325.2|202235.2|202330.2|202240.2|202303.5|202213.5|11
1733483990000|2024-12-06 11:19:50|202325.6|202235.6|202311.7|202261.7|202335.4|202261.7|202311.7|202235.6|10
1733484000000|2024-12-06 11:20:00|202315.2|202265.2|202315.7|202265.7|202315.7|202265.7|202312.8|202262.8|8
1733484010000|2024-12-06 11:20:10|202317.9|202267.9|202322.5|202272.5|202324.4|202274.4|202317.9|202267.9|19
1733484020000|2024-12-06 11:20:20|202321.8|202271.8|202317|202267|202322.9|202272.9|202316|202266|19
1733484030000|2024-12-06 11:20:30|202316.8|202266.8|202306.5|202256.5|202317.2|202267.2|202306.5|202256.5|6
1733484040000|2024-12-06 11:20:40|202305.6|202255.6|202310.2|202260.2|202311.5|202261.5|202303|202253|10
1733484050000|2024-12-06 11:20:50|202309.8|202259.8|202321|202231|202324.1|202259.8|202307.3|202226.4|10
1733484060000|2024-12-06 11:21:00|202321.2|202231.2|202317.6|202227.6|202321.2|202231.2|202317.6|202227.6|7
1733484070000|2024-12-06 11:21:10|202315.8|202225.8|202312.1|202222.1|202316.6|202226.6|202310|202220|16
1733484080000|2024-12-06 11:21:20|202311.9|202221.9|202319.8|202229.8|202322.2|202232.2|202310.5|202220.5|18
1733484090000|2024-12-06 11:21:30|202322.8|202232.8|202313.9|202223.9|202323.8|202233.8|202313.9|202223.9|19
1733484100000|2024-12-06 11:21:40|202314.5|202224.5|202313.7|202223.7|202324.2|202234.2|202306.6|202216.6|10
1733484110000|2024-12-06 11:21:50|202316.7|202226.7|202322.9|202232.9|202326.9|202236.9|202316.7|202226.7|14
1733484120000|2024-12-06 11:22:00|202326.2|202236.2|202327.6|202237.6|202333.7|202243.7|202325.4|202235.4|12
1733484130000|2024-12-06 11:22:10|202329.5|202239.5|202322.5|202232.5|202329.5|202239.5|202318.2|202228.2|12
1733484140000|2024-12-06 11:22:20|202322.3|202232.3|202321.1|202231.1|202322.3|202232.3|202319.1|202229.1|9
1733484150000|2024-12-06 11:22:30|202320.3|202230.3|202312.4|202222.4|202320.3|202230.3|202311.2|202221.2|17
1733484160000|2024-12-06 11:22:40|202311.4|202221.4|202311.9|202221.9|202313.8|202223.8|202308.8|202218.8|12
1733484170000|2024-12-06 11:22:50|202310.5|202220.5|202301.3|202211.3|202314.1|202224.1|202295.5|202205.5|25
1733484180000|2024-12-06 11:23:00|202300.9|202210.9|202299.7|202209.7|202302.2|202212.2|202296.7|202206.7|20
1733484190000|2024-12-06 11:23:10|202299.5|202209.5|202257.6|202167.6|202299.9|202209.9|202229.3|202167.6|13
1733484200000|2024-12-06 11:23:20|202257.4|202167.4|202253.6|202163.6|202257.4|202167.4|202250.8|202160.8|10
1733484210000|2024-12-06 11:23:30|202252.2|202162.2|202248.6|202158.6|202253.6|202163.6|202248.3|202158.3|9
1733484220000|2024-12-06 11:23:40|202248.4|202158.4|202248.9|202158.9|202249.1|202159.1|202248|202158|11
1733484230000|2024-12-06 11:23:50|202248.4|202158.4|202249.1|202159.1|202249.1|202159.1|202247|202157|11
1733484240000|2024-12-06 11:24:00|202248.9|202158.9|202232.2|202142.2|202248.9|202158.9|202231.1|202141.1|8
1733484250000|2024-12-06 11:24:10|202234|202144|202233.2|202143.2|202234.2|202144.2|202233.2|202143.2|5
1733484260000|2024-12-06 11:24:20|202233.4|202143.4|202235.5|202145.5|202235.5|202145.5|202233.4|202143.4|5
1733484270000|2024-12-06 11:24:30|202235.3|202145.3|202221.5|202131.5|202235.3|202145.3|202221.5|202131.5|12
1733484280000|2024-12-06 11:24:40|202219.2|202129.2|202213.9|202123.9|202219.2|202129.2|202213.9|202123.9|9
1733484290000|2024-12-06 11:24:50|202215.8|202125.8|202216.9|202126.9|202217.1|202127.1|202214.8|202124.8|14
1733484300000|2024-12-06 11:25:00|202216.5|202126.5|202216.9|202126.9|202216.9|202126.9|202216|202126|4
1733484310000|2024-12-06 11:25:10|202216.7|202126.7|202216.7|202126.7|202216.9|202126.9|202216.7|202126.7|3
1733484320000|2024-12-06 11:25:20|202217|202127|202210.2|202120.2|202217|202127|202210.2|202120.2|4
1733484330000|2024-12-06 11:25:30|202212|202122|202211|202121|202212|202122|202211|202121|2
1733484340000|2024-12-06 11:25:40|202212.1|202122.1|202212.7|202122.7|202212.7|202122.7|202212.1|202122.1|2
1733484350000|2024-12-06 11:25:50|202213.9|202123.9|202220.3|202130.3|202220.3|202130.3|202213.9|202123.9|2
1733484360000|2024-12-06 11:26:00|202222.3|202132.3|202217.2|202127.2|202223.9|202133.9|202217.2|202127.2|8
1733484370000|2024-12-06 11:26:10|202218.2|202128.2|202217.6|202127.6|202218.4|202128.4|202217.6|202127.6|5
1733484380000|2024-12-06 11:26:20|202216.3|202126.3|202210.3|202120.3|202217.8|202127.8|202210.3|202120.3|7
1733484410000|2024-12-06 11:26:50|202209.6|202119.6|202210.3|202120.3|202210.3|202120.3|202209.6|202119.6|2
1733484420000|2024-12-06 11:27:00|202210.7|202120.7|202210.7|202120.7|202210.7|202120.7|202210.7|202120.7|1
1733484430000|2024-12-06 11:27:10|202208.9|202118.9|202208.9|202118.9|202208.9|202118.9|202208.9|202118.9|1
1733484440000|2024-12-06 11:27:20|202214.2|202124.2|202218.7|202128.7|202218.7|202128.7|202212.9|202122.9|3
1733484450000|2024-12-06 11:27:30|202217.1|202127.1|202217.3|202127.3|202217.5|202127.5|202216.5|202126.5|7
1733484460000|2024-12-06 11:27:40|202217.1|202127.1|202210.1|202120.1|202217.1|202127.1|202209.3|202119.3|7
1733484470000|2024-12-06 11:27:50|202209.7|202119.7|202209.7|202119.7|202209.7|202119.7|202209.7|202119.7|1
1733484480000|2024-12-06 11:28:00|202209.2|202119.2|202209.3|202119.3|202209.7|202119.7|202209.2|202119.2|3
1733484490000|2024-12-06 11:28:10|202208.7|202118.7|202208.7|202118.7|202208.7|202118.7|202208.7|202118.7|1
1733484500000|2024-12-06 11:28:20|202210|202120|202209.5|202119.5|202211.7|202121.7|202209.5|202119.5|4
1733484510000|2024-12-06 11:28:30|202211.4|202121.4|202210.4|202120.4|202211.4|202121.4|202210.4|202120.4|3
1733484520000|2024-12-06 11:28:40|202212|202122|202214.2|202124.2|202214.2|202124.2|202212|202122|2
1733484530000|2024-12-06 11:28:50|202212.7|202122.7|202210|202120|202212.7|202122.7|202210|202120|3
1733484540000|2024-12-06 11:29:00|202209.1|202119.1|202185.9|202135.9|202209.1|202136.6|202181|202112.9|12
1733484550000|2024-12-06 11:29:10|202184.2|202134.2|202196|202106|202199.7|202134.2|202179|202104.5|11
1733484560000|2024-12-06 11:29:20|202196.4|202106.4|202202.6|202112.6|202202.6|202112.6|202196.4|202106.4|13
1733484570000|2024-12-06 11:29:30|202202.8|202112.8|202205.4|202115.4|202205.6|202115.6|202202.8|202112.8|6
1733484590000|2024-12-06 11:29:50|202205.2|202115.2|202207.2|202117.2|202210|202120|202204.1|202114.1|6
1733484600000|2024-12-06 11:30:00|202206.8|202116.8|202211.1|202121.1|202212.7|202122.7|202204.6|202114.6|21
1733484610000|2024-12-06 11:30:10|202212.1|202122.1|202211.2|202121.2|202212.7|202122.7|202210.3|202120.3|21
1733484620000|2024-12-06 11:30:20|202214|202124|202201.9|202111.9|202214|202124|202201.9|202111.9|13
1733484630000|2024-12-06 11:30:30|202199.9|202109.9|202204.2|202114.2|202204.2|202114.2|202199.9|202109.9|7
1733484640000|2024-12-06 11:30:40|202204.4|202114.4|202201.9|202111.9|202205.9|202115.9|202201.9|202111.9|6
1733484650000|2024-12-06 11:30:50|202203.5|202113.5|202204.2|202114.2|202204.2|202114.2|202203.5|202113.5|2
1733484660000|2024-12-06 11:31:00|202205.4|202115.4|202199.8|202109.8|202206.9|202116.9|202199.8|202109.8|9
1733484680000|2024-12-06 11:31:20|202198.8|202108.8|202197.1|202147.1|202198.8|202148.4|202196.1|202108.8|6
1733484690000|2024-12-06 11:31:30|202197.7|202147.7|202197.5|202147.5|202199.2|202149.2|202197.1|202147.1|10
1733484700000|2024-12-06 11:31:40|202198.7|202148.7|202199.1|202149.1|202200.5|202150.5|202198.1|202148.1|13
1733484710000|2024-12-06 11:31:50|202198.5|202148.5|202244.8|202194.8|202244.8|202194.8|202198.5|202148.5|13
1733484720000|2024-12-06 11:32:00|202244|202194|202239.8|202189.8|202244|202194|202239.8|202189.8|12
1733484730000|2024-12-06 11:32:10|202240.9|202190.9|202240.9|202190.9|202240.9|202190.9|202240.9|202190.9|1
1733484740000|2024-12-06 11:32:20|202242.1|202192.1|202241.1|202191.1|202242.1|202192.1|202239.7|202189.7|21
1733484750000|2024-12-06 11:32:30|202240.4|202190.4|202238|202188|202242|202192|202237.3|202187.3|20
1733484760000|2024-12-06 11:32:40|202237.6|202187.6|202241.7|202191.7|202242.9|202192.9|202236.6|202186.6|13
1733484770000|2024-12-06 11:32:50|202241.3|202191.3|202262.9|202172.9|202263.1|202191.5|202241|202171.3|17
1733484780000|2024-12-06 11:33:00|202264.7|202174.7|202261.1|202171.1|202264.7|202174.7|202261|202171|20
1733484790000|2024-12-06 11:33:10|202261|202171|202261|202171|202261.1|202171.1|202260.9|202170.9|10
1733484800000|2024-12-06 11:33:20|202260.9|202170.9|202257.7|202167.7|202261.2|202171.2|202256.8|202166.8|16
1733484810000|2024-12-06 11:33:30|202257.4|202167.4|202257.7|202167.7|202258|202168|202257.2|202167.2|9
1733484820000|2024-12-06 11:33:40|202259.1|202169.1|202256.1|202166.1|202262.3|202172.3|202252.7|202162.7|13
1733484830000|2024-12-06 11:33:50|202256.2|202166.2|202249.5|202159.5|202260.7|202170.7|202249|202159|19
1733484840000|2024-12-06 11:34:00|202249.6|202159.6|202210.7|202120.7|202251.8|202161.8|202209.8|202119.8|13
1733484850000|2024-12-06 11:34:10|202208.7|202118.7|202208.8|202118.8|202208.8|202118.8|202206.9|202116.9|5
1733484860000|2024-12-06 11:34:20|202207.4|202117.4|202207.8|202117.8|202207.8|202117.8|202207.4|202117.4|2
1733484880000|2024-12-06 11:34:40|202207.6|202117.6|202211.5|202121.5|202211.5|202121.5|202207.6|202117.6|13
1733484890000|2024-12-06 11:34:50|202212.3|202122.3|202220.7|202130.7|202222.3|202132.3|202212.3|202122.3|11
1733484900000|2024-12-06 11:35:00|202220.5|202130.5|202219.7|202129.7|202220.5|202130.5|202218.7|202128.7|3
1733484910000|2024-12-06 11:35:10|202221.2|202131.2|202232.6|202142.6|202232.8|202153.5|202200.3|202131.2|9
1733484920000|2024-12-06 11:35:20|202232.8|202142.8|202235.5|202145.5|202238|202148|202232.8|202142.8|11
1733484930000|2024-12-06 11:35:30|202235.7|202145.7|202222.4|202132.4|202236.8|202146.8|202222|202132|17
1733484940000|2024-12-06 11:35:40|202223.4|202133.4|202222.3|202132.3|202225.9|202135.9|202220.1|202130.1|18
1733484950000|2024-12-06 11:35:50|202220.2|202130.2|202211.9|202121.9|202222.3|202132.3|202209.7|202119.7|27
1733484960000|2024-12-06 11:36:00|202211.3|202121.3|202222.6|202132.6|202225.5|202135.5|202210.9|202120.9|19
1733484970000|2024-12-06 11:36:10|202222.2|202132.2|202221.7|202131.7|202226.7|202136.7|202219.9|202129.9|16
1733484980000|2024-12-06 11:36:20|202222.8|202132.8|202217.2|202127.2|202224.6|202134.6|202213.1|202123.1|12
1733484990000|2024-12-06 11:36:30|202217|202127|202217|202127|202217.2|202127.2|202217|202127|3
1733485000000|2024-12-06 11:36:40|202217.2|202127.2|202216.1|202126.1|202217.2|202127.2|202214.5|202124.5|9
1733485010000|2024-12-06 11:36:50|202215.1|202125.1|202215|202125|202215.1|202125.1|202212|202122|8
1733485020000|2024-12-06 11:37:00|202214.2|202124.2|202212.5|202122.5|202214.2|202124.2|202209.6|202119.6|11
1733485030000|2024-12-06 11:37:10|202214.7|202124.7|202214.5|202124.5|202214.7|202124.7|202214.5|202124.5|2
1733485040000|2024-12-06 11:37:20|202215.7|202125.7|202214.2|202124.2|202218.9|202128.9|202214.2|202124.2|8
1733485050000|2024-12-06 11:37:30|202211.8|202121.8|202214.2|202124.2|202218.2|202128.2|202209.7|202119.7|24
1733485060000|2024-12-06 11:37:40|202215.4|202125.4|202212.8|202122.8|202215.4|202125.4|202210.5|202120.5|22
1733485070000|2024-12-06 11:37:50|202213.4|202123.4|202212.6|202122.6|202213.4|202123.4|202210.8|202120.8|21
1733485080000|2024-12-06 11:38:00|202211.8|202121.8|202217.7|202127.7|202218.3|202128.3|202211.6|202121.6|21
1733485090000|2024-12-06 11:38:10|202218.9|202128.9|202219.7|202129.7|202219.8|202129.8|202216.8|202126.8|22
1733485100000|2024-12-06 11:38:20|202219.4|202129.4|202221|202131|202222|202132|202219.4|202129.4|4
1733485110000|2024-12-06 11:38:30|202219.9|202129.9|202215.6|202125.6|202220.7|202130.7|202215.6|202125.6|9
1733485120000|2024-12-06 11:38:40|202211.7|202121.7|202218.5|202128.5|202218.9|202128.9|202211.7|202121.7|15
1733485130000|2024-12-06 11:38:50|202216.3|202126.3|202218.5|202128.5|202218.5|202128.5|202215.8|202125.8|6
1733485150000|2024-12-06 11:39:10|202220.5|202130.5|202222|202132|202222.5|202132.5|202220.5|202130.5|4
1733485160000|2024-12-06 11:39:20|202219.8|202129.8|202225.9|202135.9|202225.9|202135.9|202219.8|202129.8|11
1733485170000|2024-12-06 11:39:30|202225.2|202135.2|202218.8|202128.8|202225.2|202135.2|202218.8|202128.8|12
1733485180000|2024-12-06 11:39:40|202219.9|202129.9|202250.1|202160.1|202253.1|202163.1|202219.9|202129.9|7
1733485190000|2024-12-06 11:39:50|202249.1|202159.1|202249.3|202159.3|202250.1|202160.1|202249.1|202159.1|3
1733485200000|2024-12-06 11:40:00|202250.4|202160.4|202253.1|202163.1|202257.9|202167.9|202247.7|202157.7|15
1733485210000|2024-12-06 11:40:10|202252.4|202162.4|202256.1|202166.1|202256.9|202166.9|202252.4|202162.4|21
1733485220000|2024-12-06 11:40:20|202255.9|202165.9|202256.2|202166.2|202256.8|202166.8|202254.4|202164.4|20
1733485230000|2024-12-06 11:40:30|202256.4|202166.4|202250.1|202160.1|202256.4|202166.4|202247.1|202157.1|16
1733485240000|2024-12-06 11:40:40|202249.1|202159.1|202252.8|202162.8|202253|202163|202248.7|202158.7|7
1733485250000|2024-12-06 11:40:50|202252.1|202162.1|202254.9|202164.9|202257.5|202167.5|202249.2|202159.2|22
1733485260000|2024-12-06 11:41:00|202255.6|202165.6|202258.4|202168.4|202263.5|202173.5|202255.1|202165.1|25
1733485270000|2024-12-06 11:41:10|202258.9|202168.9|202258.1|202168.1|202259.1|202169.1|202258.1|202168.1|17
1733485280000|2024-12-06 11:41:20|202259.1|202169.1|202253.5|202163.5|202259.1|202169.1|202246.6|202156.6|15
1733485290000|2024-12-06 11:41:30|202255.8|202165.8|202257.5|202167.5|202259|202169|202253.7|202163.7|16
1733485300000|2024-12-06 11:41:40|202258.8|202168.8|202254.3|202164.3|202259.1|202169.1|202253.5|202163.5|23
1733485310000|2024-12-06 11:41:50|202255.3|202165.3|202262.2|202172.2|202263.4|202173.4|202254.3|202164.3|18
1733485320000|2024-12-06 11:42:00|202262.8|202172.8|202249|202159|202262.8|202172.8|202249|202159|13
1733485330000|2024-12-06 11:42:10|202249.6|202159.6|202248.9|202158.9|202251.9|202161.9|202248.2|202158.2|23
1733485340000|2024-12-06 11:42:20|202249.8|202159.8|202255.3|202165.3|202256.8|202166.8|202248.7|202158.7|13
1733485350000|2024-12-06 11:42:30|202254|202164|202257|202167|202258.9|202168.9|202251.6|202161.6|13
1733485360000|2024-12-06 11:42:40|202256.9|202166.9|202256.6|202166.6|202256.9|202166.9|202256.5|202166.5|3
1733485370000|2024-12-06 11:42:50|202256.1|202166.1|202256.9|202166.9|202258.4|202168.4|202253|202163|11
1733485380000|2024-12-06 11:43:00|202258.9|202168.9|202261.6|202171.6|202265|202175|202258.1|202168.1|12
1733485390000|2024-12-06 11:43:10|202262.1|202172.1|202259.7|202169.7|202263.2|202173.2|202253.8|202163.8|19
1733485400000|2024-12-06 11:43:20|202258.2|202168.2|202256.5|202166.5|202259.6|202169.6|202255.4|202165.4|15
1733485410000|2024-12-06 11:43:30|202255.8|202165.8|202252.5|202162.5|202255.8|202165.8|202249.8|202159.8|5
1733485430000|2024-12-06 11:43:50|202254.5|202164.5|202253.2|202163.2|202258.9|202168.9|202252.8|202162.8|8
1733485440000|2024-12-06 11:44:00|202253|202163|202257|202167|202257.7|202167.7|202253|202163|8
1733485450000|2024-12-06 11:44:10|202257.8|202167.8|202248.1|202158.1|202257.8|202167.8|202245.9|202155.9|17
1733485460000|2024-12-06 11:44:20|202247.9|202157.9|202205.2|202115.2|202249.2|202159.2|202199.5|202109.5|11
1733485470000|2024-12-06 11:44:30|202209.8|202119.8|202222.8|202132.8|202225.6|202135.6|202204.9|202114.9|28
1733485480000|2024-12-06 11:44:40|202222.4|202132.4|202223.2|202133.2|202223.2|202133.2|202221.5|202131.5|8
1733485490000|2024-12-06 11:44:50|202222.8|202132.8|202224|202134|202224|202134|202222.8|202132.8|4
1733485500000|2024-12-06 11:45:00|202223.6|202133.6|202212.9|202122.9|202223.6|202133.6|202211.7|202121.7|14
1733485510000|2024-12-06 11:45:10|202213.1|202123.1|202211.9|202121.9|202214.3|202124.3|202211.9|202121.9|7
1733485520000|2024-12-06 11:45:20|202211.6|202121.6|202209.2|202119.2|202212.9|202122.9|202206.6|202116.6|7
1733485530000|2024-12-06 11:45:30|202210.2|202120.2|202211.1|202121.1|202214|202124|202208.9|202118.9|16
1733485540000|2024-12-06 11:45:40|202210.9|202120.9|202214.3|202124.3|202214.7|202124.7|202209.8|202119.8|17
1733485550000|2024-12-06 11:45:50|202214.1|202124.1|202213.7|202123.7|202214.7|202124.7|202213.1|202123.1|7
1733485560000|2024-12-06 11:46:00|202213.3|202123.3|202203.6|202113.6|202214.3|202124.3|202202.1|202112.1|17
1733485570000|2024-12-06 11:46:10|202204|202114|202204.4|202114.4|202204.4|202114.4|202204|202114|2
1733485590000|2024-12-06 11:46:30|202204|202114|202190.3|202100.3|202204|202114|202190.3|202100.3|6
1733485600000|2024-12-06 11:46:40|202190.6|202100.6|202191.9|202101.9|202192.5|202102.5|202190.6|202100.6|3
1733485610000|2024-12-06 11:46:50|202191.7|202101.7|202188.3|202098.3|202191.7|202101.7|202186.6|202096.6|13
1733485620000|2024-12-06 11:47:00|202186.7|202096.7|202181.2|202091.2|202186.7|202096.7|202178.7|202088.7|9
1733485630000|2024-12-06 11:47:10|202178.3|202088.3|202178.3|202088.3|202178.3|202088.3|202177.5|202087.5|3
1733485640000|2024-12-06 11:47:20|202181.2|202091.2|202181|202091|202181.2|202091.2|202180.9|202090.9|4
1733485650000|2024-12-06 11:47:30|202181.2|202091.2|202181.2|202091.2|202181.2|202091.2|202181.2|202091.2|1
1733485660000|2024-12-06 11:47:40|202181|202091|202181|202091|202181|202091|202181|202091|1
1733485670000|2024-12-06 11:47:50|202180.5|202090.5|202177.3|202087.3|202180.5|202090.5|202171.5|202081.5|10
1733485680000|2024-12-06 11:48:00|202175.8|202085.8|202175.3|202085.3|202177.3|202087.3|202174.8|202084.8|12
1733485690000|2024-12-06 11:48:10|202174.5|202084.5|202177.4|202087.4|202177.4|202087.4|202174.5|202084.5|11
1733485700000|2024-12-06 11:48:20|202177.6|202087.6|202176.3|202086.3|202177.6|202087.6|202175.9|202085.9|16
1733485710000|2024-12-06 11:48:30|202177.6|202087.6|202177.3|202087.3|202177.6|202087.6|202176.1|202086.1|6
1733485720000|2024-12-06 11:48:40|202175.9|202085.9|202176.3|202086.3|202177.3|202087.3|202175.4|202085.4|7
1733485730000|2024-12-06 11:48:50|202174.3|202084.3|202175.5|202085.5|202176.8|202086.8|202173.5|202083.5|14
1733485740000|2024-12-06 11:49:00|202176.8|202086.8|202179.3|202089.3|202179.3|202089.3|202176.8|202086.8|6
1733485750000|2024-12-06 11:49:10|202178.6|202088.6|202178.6|202088.6|202178.6|202088.6|202177.4|202087.4|6
1733485760000|2024-12-06 11:49:20|202178.4|202088.4|202178.6|202088.6|202179.3|202089.3|202177.3|202087.3|5
1733485770000|2024-12-06 11:49:30|202178.2|202088.2|202178|202088|202178.6|202088.6|202175.6|202085.6|4
1733485780000|2024-12-06 11:49:40|202177.5|202087.5|202177.7|202087.7|202177.7|202087.7|202177.5|202087.5|2
1733485790000|2024-12-06 11:49:50|202177.5|202087.5|202179.5|202089.5|202180|202090|202177.5|202087.5|10
1733485800000|2024-12-06 11:50:00|202179|202089|202179.5|202089.5|202179.5|202089.5|202178|202088|4
1733485810000|2024-12-06 11:50:10|202178.8|202088.8|202175.3|202085.3|202179.5|202089.5|202175.3|202085.3|9
1733485820000|2024-12-06 11:50:20|202176.5|202086.5|202177.7|202087.7|202177.7|202087.7|202171.8|202081.8|10
1733485830000|2024-12-06 11:50:30|202177.2|202087.2|202177.7|202087.7|202177.7|202087.7|202176.4|202086.4|6
1733485840000|2024-12-06 11:50:40|202177|202087|202161.2|202071.2|202177|202087|202159.3|202069.3|6
1733485850000|2024-12-06 11:50:50|202161.4|202071.4|202161.3|202071.3|202163.3|202073.3|202161.3|202071.3|5
1733485860000|2024-12-06 11:51:00|202159.3|202069.3|202130.4|202040.4|202159.3|202069.3|202130.2|202040.2|4
1733485880000|2024-12-06 11:51:20|202128.2|202038.2|202124.2|202034.2|202128.4|202038.4|202124.2|202034.2|3
1733485890000|2024-12-06 11:51:30|202129.1|202039.1|202181.6|202091.6|202186.6|202096.6|202129.1|202039.1|19
1733485900000|2024-12-06 11:51:40|202181.8|202091.8|202203.5|202113.5|202203.5|202113.5|202181.6|202091.6|9
1733485910000|2024-12-06 11:51:50|202209.2|202119.2|202203.6|202113.6|202209.2|202119.2|202203.6|202113.6|8
1733485920000|2024-12-06 11:52:00|202201.1|202111.1|202188.8|202098.8|202201.1|202111.1|202188|202098|14
1733485930000|2024-12-06 11:52:10|202188.6|202098.6|202193.4|202103.4|202193.4|202103.4|202188.6|202098.6|11
1733485940000|2024-12-06 11:52:20|202193.2|202103.2|202193|202103|202193.4|202103.4|202193|202103|7
1733485950000|2024-12-06 11:52:30|202192.2|202102.2|202194.4|202104.4|202194.4|202104.4|202192.2|202102.2|10
1733485960000|2024-12-06 11:52:40|202194|202104|202190|202100|202194.3|202104.3|202189.8|202099.8|16
1733485970000|2024-12-06 11:52:50|202190.2|202100.2|202193.8|202103.8|202194.4|202104.4|202190.2|202100.2|11
1733485980000|2024-12-06 11:53:00|202194|202104|202172.6|202082.6|202194|202104|202171.7|202081.7|17
1733485990000|2024-12-06 11:53:10|202172.4|202082.4|202171.4|202081.4|202172.6|202082.6|202171.4|202081.4|4
1733486000000|2024-12-06 11:53:20|202171.2|202081.2|202173|202083|202173|202083|202171.2|202081.2|3
1733486010000|2024-12-06 11:53:30|202173.7|202083.7|202173.7|202083.7|202173.7|202083.7|202173|202083|4
1733486020000|2024-12-06 11:53:40|202170|202080|202168.1|202078.1|202170|202080|202165.4|202075.4|5
1733486030000|2024-12-06 11:53:50|202191.3|202101.3|202198.8|202108.8|202200.5|202110.5|202189.8|202099.8|10
1733486040000|2024-12-06 11:54:00|202199.6|202109.6|202180.4|202090.4|202199.6|202109.6|202179.8|202089.8|17
1733486050000|2024-12-06 11:54:10|202180.2|202090.2|202180.4|202090.4|202180.8|202090.8|202178.5|202088.5|27
1733486060000|2024-12-06 11:54:20|202180.6|202090.6|202178.9|202088.9|202180.6|202090.6|202177.6|202087.6|21
1733486070000|2024-12-06 11:54:30|202179.1|202089.1|202180.4|202090.4|202180.4|202090.4|202176.8|202086.8|28
1733486080000|2024-12-06 11:54:40|202179.7|202089.7|202179.5|202089.5|202180.3|202090.3|202176|202086|27
1733486090000|2024-12-06 11:54:50|202178.5|202088.5|202176.5|202086.5|202179.9|202089.9|202174.3|202084.3|23
1733486100000|2024-12-06 11:55:00|202173.7|202083.7|202133.8|202043.8|202173.7|202083.7|202131.2|202041.2|18
1733486110000|2024-12-06 11:55:10|202132.5|202042.5|202132|202042|202133.9|202043.9|202130.7|202040.7|7
1733486120000|2024-12-06 11:55:20|202132.2|202042.2|202131.5|202041.5|202132.2|202042.2|202131|202041|11
1733486130000|2024-12-06 11:55:30|202132|202042|202137.9|202047.9|202138.2|202048.2|202132|202042|14
1733486140000|2024-12-06 11:55:40|202138.3|202048.3|202136|202046|202138.3|202048.3|202134.5|202044.5|9
1733486150000|2024-12-06 11:55:50|202137.6|202047.6|202145.4|202095.4|202148|202098|202137.6|202047.6|13
1733486160000|2024-12-06 11:56:00|202148.4|202098.4|202148.2|202098.2|202151.2|202101.2|202147.6|202097.6|7
1733486170000|2024-12-06 11:56:10|202147.2|202097.2|202147.2|202097.2|202147.2|202097.2|202147.2|202097.2|1
1733486180000|2024-12-06 11:56:20|202146|202096|202134|202084|202146.5|202096.5|202134|202084|6
1733486190000|2024-12-06 11:56:30|202133.6|202083.6|202150.2|202060.2|202151.9|202083.7|202130|202059.6|22
1733486200000|2024-12-06 11:56:40|202150.7|202060.7|202150.6|202060.6|202151.4|202061.4|202149.4|202059.4|18
1733486210000|2024-12-06 11:56:50|202151.4|202061.4|202151|202061|202151.4|202061.4|202150.4|202060.4|11
1733486220000|2024-12-06 11:57:00|202149.1|202059.1|202148|202058|202150.1|202060.1|202147.8|202057.8|9
1733486230000|2024-12-06 11:57:10|202148.1|202058.1|202150.1|202060.1|202151.5|202061.5|202148.1|202058.1|11
1733486240000|2024-12-06 11:57:20|202149.8|202059.8|202149|202059|202153.6|202063.6|202148.3|202058.3|15
1733486250000|2024-12-06 11:57:30|202148.9|202058.9|202131.1|202041.1|202149.8|202059.8|202130.1|202040.1|22
1733486260000|2024-12-06 11:57:40|202131.7|202041.7|202077.5|201987.5|202133.4|202043.4|202076.6|201986.6|24
1733486270000|2024-12-06 11:57:50|202077.3|201987.3|202073.7|201983.7|202077.3|201987.3|202073.7|201983.7|8
1733486280000|2024-12-06 11:58:00|202071.4|201981.4|202064.2|201974.2|202071.4|201981.4|202057.7|201967.7|21
1733486290000|2024-12-06 11:58:10|202063.5|201973.5|202059.3|201969.3|202063.5|201973.5|202059|201969|11
1733486300000|2024-12-06 11:58:20|202060.5|201970.5|202059.3|201969.3|202060.5|201970.5|202059.3|201969.3|4
1733486310000|2024-12-06 11:58:30|202060.5|201970.5|202020.9|201930.9|202060.7|201970.7|202014.8|201924.8|13
1733486320000|2024-12-06 11:58:40|202021.1|201931.1|202009.2|201919.2|202021.1|201931.1|202009.2|201919.2|9
1733486330000|2024-12-06 11:58:50|202013.6|201923.6|202013.7|201923.7|202013.7|201923.7|202009.2|201919.2|3
1733486340000|2024-12-06 11:59:00|202009.2|201919.2|202009.9|201919.9|202012.9|201922.9|202001.6|201911.6|17
1733486350000|2024-12-06 11:59:10|202005.8|201915.8|201975.4|201885.4|202011.7|201921.7|201975.2|201885.2|17
1733486360000|2024-12-06 11:59:20|201977.7|201887.7|201974.3|201884.3|201977.8|201887.8|201971.6|201881.6|21
1733486370000|2024-12-06 11:59:30|201973.6|201883.6|201976.7|201886.7|201977|201887|201972.7|201882.7|26
1733486380000|2024-12-06 11:59:40|201977.9|201887.9|202003.9|201913.9|202003.9|201913.9|201976.2|201886.2|17
1733486390000|2024-12-06 11:59:50|202003.5|201913.5|202004.7|201914.7|202004.7|201914.7|202003.3|201913.3|14
1733486400000|2024-12-06 12:00:00|202003.1|201913.1|201998.3|201908.3|202012.2|201922.2|201998.1|201908.1|15
1733486410000|2024-12-06 12:00:10|201998.7|201908.7|201997.7|201907.7|202002.1|201912.1|201997.7|201907.7|6
1733486420000|2024-12-06 12:00:20|201996.5|201906.5|202003.5|201913.5|202005.4|201915.4|201975.8|201885.8|15
1733486430000|2024-12-06 12:00:30|202003.2|201913.2|202026|201936|202029.1|201939.1|202003|201913|13
1733486440000|2024-12-06 12:00:40|202023.7|201933.7|202025.5|201935.5|202025.5|201935.5|202023.7|201933.7|4
1733486450000|2024-12-06 12:00:50|202025.3|201935.3|202041.2|201951.2|202041.4|201951.4|202025.3|201935.3|10
1733486460000|2024-12-06 12:01:00|202044.2|201954.2|202027.6|201937.6|202050.9|201960.9|202027.6|201937.6|19
1733486470000|2024-12-06 12:01:10|202027.1|201937.1|202028.5|201938.5|202033.1|201943.1|202020.8|201930.8|11
1733486480000|2024-12-06 12:01:20|202026.4|201936.4|202022.4|201932.4|202026.4|201936.4|202020.4|201930.4|11
1733486490000|2024-12-06 12:01:30|202020.4|201930.4|202023.4|201933.4|202024.2|201934.2|202020.4|201930.4|10
1733486500000|2024-12-06 12:01:40|201971.5|201881.5|201962.2|201872.2|201971.5|201881.5|201962.2|201872.2|23
1733486510000|2024-12-06 12:01:50|201962.7|201872.7|201964.1|201874.1|201966.8|201876.8|201947.8|201857.8|24
1733486520000|2024-12-06 12:02:00|201968.1|201878.1|201963.9|201873.9|201969.3|201879.3|201963.3|201873.3|22
1733486530000|2024-12-06 12:02:10|201962.4|201872.4|201930|201840|201962.4|201872.4|201930|201840|20
1733486540000|2024-12-06 12:02:20|201930.2|201840.2|201930.2|201840.2|201935.1|201845.1|201929.1|201839.1|20
1733486550000|2024-12-06 12:02:30|201931|201841|201925.7|201835.7|201932.2|201842.2|201924.8|201834.8|14
1733486560000|2024-12-06 12:02:40|201925.8|201835.8|201927.8|201837.8|201930.9|201840.9|201924.5|201834.5|22
1733486570000|2024-12-06 12:02:50|201928|201838|201930.6|201840.6|201931.7|201841.7|201927.4|201837.4|19
1733486580000|2024-12-06 12:03:00|201930.4|201840.4|201924.1|201834.1|201930.4|201840.4|201923.7|201833.7|22
1733486590000|2024-12-06 12:03:10|201924.3|201834.3|201896|201806|201924.3|201834.3|201884.4|201794.4|23
1733486600000|2024-12-06 12:03:20|201895.8|201805.8|201979|201889|201979|201889|201895|201805|27
1733486610000|2024-12-06 12:03:30|201978.9|201888.9|201979.8|201889.8|201984.3|201894.3|201978.2|201888.2|14
1733486620000|2024-12-06 12:03:40|201981.6|201891.6|201984.5|201894.5|201988.3|201898.3|201979.4|201889.4|14
1733486630000|2024-12-06 12:03:50|201984.4|201894.4|201987|201897|201987|201897|201965.6|201875.6|20
1733486640000|2024-12-06 12:04:00|201987.9|201897.9|201995.9|201905.9|201997.5|201907.5|201987.9|201897.9|21
1733486650000|2024-12-06 12:04:10|201995.4|201905.4|201997.7|201907.7|201997.7|201907.7|201995.4|201905.4|10
1733486660000|2024-12-06 12:04:20|201999.6|201909.6|201976.8|201886.8|202013.5|201923.5|201973.7|201883.7|17
1733486670000|2024-12-06 12:04:30|201974.9|201884.9|201966.5|201876.5|201977.2|201887.2|201966.5|201876.5|14
1733486680000|2024-12-06 12:04:40|201962.9|201872.9|201953.8|201863.8|201962.9|201872.9|201932.5|201842.5|23
1733486690000|2024-12-06 12:04:50|201953.1|201863.1|201971.5|201881.5|201975|201885|201950.5|201860.5|21
1733486700000|2024-12-06 12:05:00|201968|201878|201974.2|201884.2|201985.7|201895.7|201968|201878|19
1733486710000|2024-12-06 12:05:10|201975.7|201885.7|201965.6|201875.6|201982.6|201892.6|201964.4|201874.4|13
1733486720000|2024-12-06 12:05:20|201966.7|201876.7|201966.1|201876.1|201970.9|201880.9|201941.8|201851.8|27
1733486730000|2024-12-06 12:05:30|201965.9|201875.9|201969.6|201879.6|201972.5|201882.5|201965.4|201875.4|20
1733486740000|2024-12-06 12:05:40|201966.6|201876.6|201967|201877|201969.4|201879.4|201965.7|201875.7|11
1733486750000|2024-12-06 12:05:50|201969.3|201879.3|201970.9|201880.9|201972.9|201882.9|201964.5|201874.5|18
1733486760000|2024-12-06 12:06:00|201971.1|201881.1|201954.1|201864.1|201971.1|201881.1|201944.7|201854.7|20
1733486770000|2024-12-06 12:06:10|201954.3|201864.3|201954.3|201864.3|201955.9|201865.9|201952.9|201862.9|10
1733486780000|2024-12-06 12:06:20|201954.4|201864.4|201954.8|201864.8|201954.9|201864.9|201953.9|201863.9|15
1733486790000|2024-12-06 12:06:30|201954.4|201864.4|201976|201886|201976|201886|201952|201862|17
1733486800000|2024-12-06 12:06:40|201975.9|201885.9|201974.1|201884.1|201976.3|201886.3|201973.1|201883.1|10
1733486810000|2024-12-06 12:06:50|201973.3|201883.3|201974.2|201884.2|201977.3|201887.3|201973.3|201883.3|12
1733486820000|2024-12-06 12:07:00|201974.4|201884.4|201973.6|201883.6|201976.5|201886.5|201972.8|201882.8|10
1733486830000|2024-12-06 12:07:10|201973.8|201883.8|201977.6|201887.6|201981.3|201891.3|201973.5|201883.5|21
1733486840000|2024-12-06 12:07:20|201977.4|201887.4|201979.4|201889.4|201981.1|201891.1|201977.4|201887.4|7
1733486850000|2024-12-06 12:07:30|201980.7|201890.7|201976.3|201886.3|201981.7|201891.7|201972.9|201882.9|24
1733486860000|2024-12-06 12:07:40|201976.2|201886.2|201976.6|201886.6|201976.9|201886.9|201975|201885|11
1733486870000|2024-12-06 12:07:50|201977|201887|201983.7|201893.7|201983.7|201893.7|201976.8|201886.8|7
1733486880000|2024-12-06 12:08:00|201979.7|201889.7|201984.6|201894.6|201984.6|201894.6|201979.7|201889.7|4
1733486890000|2024-12-06 12:08:10|201983.1|201893.1|201983.1|201893.1|201983.1|201893.1|201983.1|201893.1|1
1733486900000|2024-12-06 12:08:20|201980.7|201890.7|201983.5|201893.5|201983.5|201893.5|201980.7|201890.7|2
1733486910000|2024-12-06 12:08:30|201983|201893|201983|201893|201983|201893|201983|201893|1
1733486920000|2024-12-06 12:08:40|201984.8|201894.8|202019.7|201929.7|202027.9|201937.9|201984.8|201894.8|20
1733486930000|2024-12-06 12:08:50|202021.3|201931.3|202021.4|201931.4|202022.3|201932.3|202019.3|201929.3|15
1733486940000|2024-12-06 12:09:00|202022.7|201932.7|202016.6|201926.6|202022.7|201932.7|202016|201926|22
1733486950000|2024-12-06 12:09:10|202016.4|201926.4|201987.1|201897.1|202019|201929|201959.2|201869.2|24
1733486960000|2024-12-06 12:09:20|201987.8|201897.8|202019.2|201929.2|202020.8|201930.8|201987.8|201897.8|12
1733486970000|2024-12-06 12:09:30|202019.1|201929.1|201994.5|201904.5|202020.5|201930.5|201994.5|201904.5|9
1733486980000|2024-12-06 12:09:40|201991.1|201901.1|201994.9|201904.9|201996.7|201906.7|201991.1|201901.1|14
1733486990000|2024-12-06 12:09:50|201996.5|201906.5|201994.1|201904.1|201996.8|201906.8|201989.9|201899.9|10
1733487000000|2024-12-06 12:10:00|201986.9|201896.9|201974|201884|201986.9|201896.9|201966.3|201876.3|15
1733487010000|2024-12-06 12:10:10|201974.3|201884.3|201972.2|201882.2|201984.1|201894.1|201968.2|201878.2|15
1733487020000|2024-12-06 12:10:20|201972.3|201882.3|201968.2|201878.2|201974.6|201884.6|201967.9|201877.9|17
1733487030000|2024-12-06 12:10:30|201969.1|201879.1|201980.3|201890.3|201984.3|201894.3|201969.1|201879.1|14
1733487040000|2024-12-06 12:10:40|201980.6|201890.6|201973.4|201883.4|201983.7|201893.7|201971.7|201881.7|24
1733487050000|2024-12-06 12:10:50|201973.3|201883.3|201998.4|201908.4|202007.5|201917.5|201973.1|201883.1|31
1733487060000|2024-12-06 12:11:00|201998.2|201908.2|201985.3|201895.3|201998.2|201908.2|201980.9|201890.9|16
1733487070000|2024-12-06 12:11:10|201985.4|201895.4|201978.9|201888.9|201992.1|201902.1|201978.9|201888.9|24
1733487080000|2024-12-06 12:11:20|201978|201888|201963.5|201873.5|201978|201888|201961.8|201871.8|20
1733487090000|2024-12-06 12:11:30|201961.8|201871.8|201946.5|201856.5|201961.8|201871.8|201939.7|201849.7|9
1733487100000|2024-12-06 12:11:40|201946.2|201856.2|201942.9|201852.9|201947.6|201857.6|201942.9|201852.9|6
1733487110000|2024-12-06 12:11:50|201943|201853|201947|201857|201949.2|201859.2|201941.6|201851.6|14
1733487120000|2024-12-06 12:12:00|201941.1|201851.1|201953.8|201863.8|201953.8|201863.8|201921|201831|15
1733487130000|2024-12-06 12:12:10|201954.7|201864.7|201949.1|201859.1|201954.9|201864.9|201948.4|201858.4|13
1733487140000|2024-12-06 12:12:20|201950.1|201860.1|201948.1|201858.1|201950.1|201860.1|201939.6|201849.6|19
1733487150000|2024-12-06 12:12:30|201948.2|201858.2|201949.3|201859.3|201949.8|201859.8|201947.6|201857.6|11
1733487160000|2024-12-06 12:12:40|201949.4|201859.4|201967.4|201877.4|201971.7|201881.7|201947.6|201857.6|17
1733487170000|2024-12-06 12:12:50|201967.2|201877.2|201986.4|201896.4|201987|201897|201967.2|201877.2|6
1733487180000|2024-12-06 12:13:00|201988.3|201898.3|201970.4|201880.4|201988.3|201898.3|201966.7|201876.7|20
1733487190000|2024-12-06 12:13:10|201973.9|201883.9|201976|201886|201979.5|201889.5|201971.3|201881.3|18
1733487200000|2024-12-06 12:13:20|201973.2|201883.2|201955.8|201865.8|201985.3|201895.3|201933.6|201843.6|26
1733487210000|2024-12-06 12:13:30|201956.1|201866.1|201987.9|201897.9|201990.2|201900.2|201955.7|201865.7|22
1733487220000|2024-12-06 12:13:40|201988.3|201898.3|201992.7|201902.7|201994.1|201904.1|201986.1|201896.1|21
1733487230000|2024-12-06 12:13:50|201995.4|201905.4|201987.2|201897.2|201995.4|201905.4|201984|201894|19
1733487240000|2024-12-06 12:14:00|201987.6|201897.6|201965.2|201875.2|201987.6|201897.6|201965.2|201875.2|24
1733487250000|2024-12-06 12:14:10|201968.4|201878.4|201984.6|201894.6|201984.6|201894.6|201965.1|201875.1|23
1733487260000|2024-12-06 12:14:20|201992.4|201902.4|201992.7|201902.7|201994.9|201904.9|201989.4|201899.4|19
1733487270000|2024-12-06 12:14:30|201992.9|201902.9|202007.1|201917.1|202016.3|201926.3|201992.3|201902.3|10
1733487280000|2024-12-06 12:14:40|202006|201916|202007.8|201917.8|202010.6|201920.6|202004.8|201914.8|11
1733487290000|2024-12-06 12:14:50|202006.6|201916.6|202008.4|201918.4|202014.9|201924.9|202006.6|201916.6|13
1733487300000|2024-12-06 12:15:00|202009.6|201919.6|201960.7|201870.7|202018.9|201928.9|201960.7|201870.7|24
1733487310000|2024-12-06 12:15:10|201963.6|201873.6|201963.5|201873.5|201964.8|201874.8|201962.9|201872.9|5
1733487320000|2024-12-06 12:15:20|201963.9|201873.9|201990.8|201900.8|201990.8|201900.8|201963.9|201873.9|19
1733487330000|2024-12-06 12:15:30|201990.5|201900.5|201989.4|201899.4|201990.5|201900.5|201985.9|201895.9|8
1733487340000|2024-12-06 12:15:40|201989.7|201899.7|201988.4|201898.4|201989.7|201899.7|201986|201896|15
1733487350000|2024-12-06 12:15:50|201988.2|201898.2|201980.5|201890.5|201988.5|201898.5|201978.4|201888.4|19
1733487360000|2024-12-06 12:16:00|201980.2|201890.2|201980.3|201890.3|201980.3|201890.3|201970|201880|16
1733487370000|2024-12-06 12:16:10|201980.5|201890.5|201974.9|201884.9|201986.7|201896.7|201970.8|201880.8|17
1733487380000|2024-12-06 12:16:20|201976.6|201886.6|202008.5|201918.5|202009.1|201919.1|201975.4|201885.4|25
1733487390000|2024-12-06 12:16:30|202008.1|201918.1|202010.4|201920.4|202010.4|201920.4|202004.3|201914.3|22
1733487400000|2024-12-06 12:16:40|202018.5|201928.5|202031|201941|202032.8|201942.8|202017.3|201927.3|13
1733487410000|2024-12-06 12:16:50|202031.4|201941.4|202034.2|201984.2|202055.3|201984.2|202024.1|201934.1|27
1733487420000|2024-12-06 12:17:00|202032.2|201982.2|202024.4|201934.4|202032.2|201982.2|202003.4|201933.9|27
1733487430000|2024-12-06 12:17:10|202024.6|201934.6|202026.5|201936.5|202026.5|201936.5|202023.6|201933.6|16
1733487440000|2024-12-06 12:17:20|202010.6|201920.6|202013.5|201923.5|202018.3|201928.3|202008.3|201918.3|17
1733487450000|2024-12-06 12:17:30|202011.4|201921.4|201994.4|201944.4|202013.3|201944.4|201986.7|201915.1|13
1733487460000|2024-12-06 12:17:40|201989.5|201939.5|202013.2|201923.2|202017.4|201944.7|201988.5|201922.9|16
1733487470000|2024-12-06 12:17:50|202014.9|201924.9|202024.9|201934.9|202024.9|201934.9|202013.4|201923.4|7
1733487480000|2024-12-06 12:18:00|202019.3|201929.3|202016|201926|202026|201936|202012.7|201922.7|14
1733487490000|2024-12-06 12:18:10|202015.9|201925.9|202014.3|201924.3|202018.2|201928.2|202008.1|201918.1|6
1733487500000|2024-12-06 12:18:20|202013|201923|202026.2|201936.2|202026.2|201936.2|202001.1|201911.1|22
1733487510000|2024-12-06 12:18:30|202004.4|201914.4|202029|201979|202051.7|201979.3|201997.2|201907.2|21
1733487520000|2024-12-06 12:18:40|202027.6|201977.6|202029.6|201979.6|202029.6|201979.6|202027.6|201977.6|4
1733487530000|2024-12-06 12:18:50|202029.4|201979.4|202021.4|201971.4|202031.6|201981.6|202021.4|201971.4|16
1733487540000|2024-12-06 12:19:00|202028.6|201978.6|202031|201981|202034.4|201984.4|202026.8|201976.8|11
1733487550000|2024-12-06 12:19:10|202030.4|201980.4|202032|201982|202034.5|201984.5|202023.1|201973.1|14
1733487560000|2024-12-06 12:19:20|202030.2|201980.2|202025.2|201935.2|202031.2|201980.2|202003|201933.7|23
1733487570000|2024-12-06 12:19:30|202026.7|201936.7|201985.5|201935.5|202046.2|201971.6|201983.4|201933.4|26
1733487580000|2024-12-06 12:19:40|201984.1|201934.1|201966.7|201916.7|201993.2|201943.2|201953.2|201903.2|28
1733487590000|2024-12-06 12:19:50|201966.8|201916.8|201959.1|201909.1|201987.3|201917.1|201955.1|201894.7|28
1733487600000|2024-12-06 12:20:00|201960.1|201910.1|201959.1|201909.1|201961.5|201911.5|201956.3|201906.3|14
1733487610000|2024-12-06 12:20:10|201959.7|201909.7|201985.3|201935.3|201986.9|201936.9|201958.5|201908.5|19
1733487620000|2024-12-06 12:20:20|201988.8|201938.8|201989.2|201939.2|201993.2|201943.2|201985.3|201935.3|19
1733487630000|2024-12-06 12:20:30|201988.2|201938.2|202015.7|201965.7|202019.9|201969.9|201988.2|201938.2|30
1733487640000|2024-12-06 12:20:40|202015.8|201965.8|201988.3|201938.3|202024.8|201965.8|201986|201918.9|28
1733487650000|2024-12-06 12:20:50|201990.7|201940.7|202043.8|201993.8|202044.9|201994.9|201984|201934|23
1733487660000|2024-12-06 12:21:00|202041.4|201991.4|202035.2|201985.2|202041.4|201991.4|202020.2|201970.2|15
1733487670000|2024-12-06 12:21:10|202034.2|201984.2|202045.2|201995.2|202050.1|202000.1|202034.1|201984.1|19
1733487680000|2024-12-06 12:21:20|202046.1|201996.1|202045.7|201995.7|202047.2|201997.2|202043.2|201993.2|14
1733487690000|2024-12-06 12:21:30|202045.8|201995.8|202096.8|202006.8|202097.2|202007.2|202045.8|201993.4|16
1733487700000|2024-12-06 12:21:40|202098.1|202008.1|202100.8|202010.8|202100.8|202034.5|202078.5|202006.6|14
1733487710000|2024-12-06 12:21:50|202101.5|202011.5|202099|202009|202103|202032.5|202080.9|202007.6|14
1733487720000|2024-12-06 12:22:00|202098.4|202008.4|202088.5|201998.5|202098.4|202008.4|202086.9|201996.9|16
1733487730000|2024-12-06 12:22:10|202088.3|201998.3|202106.6|202016.6|202107.2|202017.2|202088.3|201998.3|16
1733487740000|2024-12-06 12:22:20|202105.6|202015.6|202097.7|202007.7|202106.6|202016.6|202097.6|202007.6|16
1733487750000|2024-12-06 12:22:30|202098.2|202008.2|202097.5|202007.5|202105.4|202015.4|202096.5|202006.5|14
1733487760000|2024-12-06 12:22:40|202099.9|202009.9|202130.7|202040.7|202130.7|202040.7|202098.1|202008.1|10
1733487770000|2024-12-06 12:22:50|202133.8|202043.8|202108.4|202018.4|202134.1|202044.1|202102.2|202012.2|25
1733487780000|2024-12-06 12:23:00|202104.8|202014.8|202073.7|201983.7|202104.8|202014.8|202058.1|201968.1|23
1733487790000|2024-12-06 12:23:10|202073.6|201983.6|202049.9|201959.9|202095.9|202005.9|202048.6|201958.6|16
1733487800000|2024-12-06 12:23:20|202051.5|201961.5|202056.9|201966.9|202065.3|201975.3|202051.5|201961.5|18
1733487810000|2024-12-06 12:23:30|202056.8|201966.8|202054.5|201964.5|202056.8|201966.8|202046.4|201956.4|15
1733487820000|2024-12-06 12:23:40|202054.4|201964.4|202053|201963|202054.8|201964.8|202045.6|201955.6|16
1733487830000|2024-12-06 12:23:50|202053.1|201963.1|202053.4|201963.4|202055.3|201965.3|202048.9|201958.9|12
1733487840000|2024-12-06 12:24:00|202055.2|201965.2|202061.2|201971.2|202061.2|201971.2|202055.2|201965.2|11
1733487850000|2024-12-06 12:24:10|202061|201971|202064.4|201974.4|202081.4|201991.4|202059.6|201969.6|19
1733487860000|2024-12-06 12:24:20|202064.8|201974.8|202070.4|201980.4|202070.4|201980.4|202062.4|201972.4|16
1733487870000|2024-12-06 12:24:30|202064.8|201974.8|202062.1|201972.1|202066.3|201976.3|202062|201972|9
1733487880000|2024-12-06 12:24:40|202063.2|201973.2|202065.5|201975.5|202068.3|201978.3|202063|201973|14
1733487890000|2024-12-06 12:24:50|202066.8|201976.8|202079|201989|202080.8|201990.8|202066.8|201976.8|16
1733487900000|2024-12-06 12:25:00|202079.1|201989.1|202054.8|201964.8|202079.1|201989.1|202054.8|201964.8|11
1733487910000|2024-12-06 12:25:10|202054.9|201964.9|202065.1|201975.1|202066.5|201976.5|202054.2|201964.2|14
1733487920000|2024-12-06 12:25:20|202066.3|201976.3|202067.6|201977.6|202074.2|201984.2|202066.3|201976.3|17
1733487930000|2024-12-06 12:25:30|202068.7|201978.7|202015.6|201925.6|202074.5|201984.5|202010.3|201920.3|25
1733487940000|2024-12-06 12:25:40|202010.4|201920.4|201990.6|201940.6|202016.4|201943.5|201986|201917.6|27
1733487950000|2024-12-06 12:25:50|201991.5|201941.5|201959.4|201909.4|201991.5|201941.5|201954.8|201904.8|16
1733487960000|2024-12-06 12:26:00|201958.6|201908.6|201954.2|201904.2|201959.2|201909.2|201953.3|201903.3|7
1733487970000|2024-12-06 12:26:10|201949.5|201899.5|201954.7|201904.7|201956|201906|201949.5|201899.5|9
1733487980000|2024-12-06 12:26:20|201950.1|201900.1|201951.9|201901.9|201953.8|201903.8|201949.5|201899.5|11
1733487990000|2024-12-06 12:26:30|201952.8|201902.8|201964.7|201914.7|201976.1|201926.1|201946.4|201896.4|14
1733488000000|2024-12-06 12:26:40|201964.2|201914.2|201946.6|201896.6|201964.2|201914.2|201945.6|201895.6|20
1733488010000|2024-12-06 12:26:50|201946.8|201896.8|201878.9|201828.9|201946.8|201896.8|201877.8|201827.8|16
1733488020000|2024-12-06 12:27:00|201893.3|201843.3|201901|201851|201903.2|201853.2|201893.3|201843.3|18
1733488030000|2024-12-06 12:27:10|201901.7|201851.7|201866.5|201816.5|201901.7|201851.7|201865.1|201815.1|28
1733488040000|2024-12-06 12:27:20|201867.8|201817.8|201867.8|201817.8|201876.7|201826.7|201864.2|201814.2|27
1733488050000|2024-12-06 12:27:30|201868.8|201818.8|201843.4|201793.4|201868.8|201818.8|201842.5|201792.5|22
1733488060000|2024-12-06 12:27:40|201844.2|201794.2|201863|201813|201864.5|201814.5|201843.8|201793.8|9
1733488070000|2024-12-06 12:27:50|201865.6|201815.6|201859.7|201809.7|201866.4|201816.4|201859.7|201809.7|18
1733488080000|2024-12-06 12:28:00|201844.6|201794.6|201841.9|201791.9|201844.6|201794.6|201838.5|201788.5|17
1733488090000|2024-12-06 12:28:10|201841.5|201791.5|201838.8|201788.8|201858.6|201808.6|201833.9|201783.9|24
1733488100000|2024-12-06 12:28:20|201838.2|201788.2|201839.3|201789.3|201839.3|201789.3|201838.2|201788.2|7
1733488110000|2024-12-06 12:28:30|201840|201790|201861.8|201811.8|201867.7|201817.7|201839.1|201789.1|8
1733488120000|2024-12-06 12:28:40|201861.7|201811.7|201863.6|201813.6|201866.4|201816.4|201859.2|201809.2|20
1733488130000|2024-12-06 12:28:50|201865.1|201815.1|201866|201816|201871.4|201821.4|201864.1|201814.1|23
1733488140000|2024-12-06 12:29:00|201866.8|201816.8|201890.7|201840.7|201890.7|201840.7|201865.7|201815.7|9
1733488150000|2024-12-06 12:29:10|201886.1|201836.1|201880.2|201830.2|201906|201856|201880.2|201830.2|23
1733488160000|2024-12-06 12:29:20|201879.2|201829.2|201902.8|201852.8|201907|201857|201879.2|201829.2|17
1733488170000|2024-12-06 12:29:30|201883.6|201833.6|201885|201835|201886.3|201836.3|201873.2|201823.2|13
1733488180000|2024-12-06 12:29:40|201884.8|201834.8|201885.9|201835.9|201896.2|201846.2|201884.5|201834.5|27
1733488190000|2024-12-06 12:29:50|201886.8|201836.8|201887|201837|201887.5|201837.5|201883.1|201833.1|22
1733488200000|2024-12-06 12:30:00|201887.1|201837.1|201872.4|201822.4|201887.1|201837.1|201872.4|201822.4|16
1733488210000|2024-12-06 12:30:10|201870.9|201820.9|201855.4|201805.4|201872.9|201822.9|201853.8|201803.8|18
1733488220000|2024-12-06 12:30:20|201854.5|201804.5|201844.9|201794.9|201854.5|201804.5|201843.2|201793.2|7
1733488230000|2024-12-06 12:30:30|201844.7|201794.7|201868.8|201818.8|201868.8|201818.8|201844.2|201794.2|13
1733488240000|2024-12-06 12:30:40|201868.5|201818.5|201865.9|201815.9|201870.7|201820.7|201865.5|201815.5|14
1733488250000|2024-12-06 12:30:50|201864.9|201814.9|201873.1|201823.1|201873.3|201823.3|201864.9|201814.9|8
1733488260000|2024-12-06 12:31:00|201870.8|201820.8|201874.6|201824.6|201874.6|201824.6|201868.3|201818.3|8
1733488270000|2024-12-06 12:31:10|201875.6|201825.6|201875.6|201825.6|201875.8|201825.8|201875.6|201825.6|3
1733488280000|2024-12-06 12:31:20|201874.7|201824.7|201842.5|201792.5|201874.7|201824.7|201838|201788|20
1733488290000|2024-12-06 12:31:30|201843|201793|201866.4|201816.4|201866.8|201816.8|201842|201792|10
1733488300000|2024-12-06 12:31:40|201866.8|201816.8|201904.4|201854.4|201907.5|201857.5|201866.8|201816.8|14
1733488310000|2024-12-06 12:31:50|201904.3|201854.3|201885.7|201835.7|201904.3|201854.3|201884|201834|14
1733488320000|2024-12-06 12:32:00|201884.8|201834.8|201876.7|201826.7|201884.8|201834.8|201871.3|201821.3|15
1733488330000|2024-12-06 12:32:10|201875.4|201825.4|201869.5|201819.5|201875.4|201825.4|201862.7|201812.7|22
1733488340000|2024-12-06 12:32:20|201871.2|201821.2|201870.2|201820.2|201871.2|201821.2|201862.6|201812.6|16
1733488350000|2024-12-06 12:32:30|201867.6|201817.6|201864.8|201814.8|201867.6|201817.6|201850.7|201800.7|11
1733488360000|2024-12-06 12:32:40|201863.4|201813.4|201866.8|201816.8|201869.7|201819.7|201863.4|201813.4|17
1733488370000|2024-12-06 12:32:50|201866.7|201816.7|201864|201814|201866.7|201816.7|201862.8|201812.8|15
1733488380000|2024-12-06 12:33:00|201863.7|201813.7|201861.1|201811.1|201863.7|201813.7|201858.2|201808.2|13
1733488390000|2024-12-06 12:33:10|201862.1|201812.1|201867|201817|201868.2|201818.2|201862.1|201812.1|7
1733488400000|2024-12-06 12:33:20|201865.7|201815.7|201864.1|201814.1|201875.1|201825.1|201863|201813|17
1733488410000|2024-12-06 12:33:30|201864.3|201814.3|201848.8|201798.8|201864.3|201814.3|201846|201796|13
1733488420000|2024-12-06 12:33:40|201848.7|201798.7|201849.2|201799.2|201849.2|201799.2|201848.5|201798.5|3
1733488430000|2024-12-06 12:33:50|201849.8|201799.8|201855.2|201805.2|201878.6|201828.6|201849.2|201799.2|20
1733488440000|2024-12-06 12:34:00|201855.6|201805.6|201848.4|201798.4|201856.1|201806.1|201847.2|201797.2|13
1733488450000|2024-12-06 12:34:10|201848.9|201798.9|201849.8|201799.8|201851.9|201801.9|201848.9|201798.9|6
1733488460000|2024-12-06 12:34:20|201851|201801|201850.6|201800.6|201851.8|201801.8|201850.6|201800.6|3
1733488470000|2024-12-06 12:34:30|201851.4|201801.4|201855|201805|201858|201808|201850|201800|7
1733488480000|2024-12-06 12:34:40|201857.8|201807.8|201848.2|201798.2|201899.4|201849.4|201848.2|201798.2|17
1733488490000|2024-12-06 12:34:50|201849.6|201799.6|201845.8|201795.8|201849.6|201799.6|201842|201792|21
1733488500000|2024-12-06 12:35:00|201845.2|201795.2|201801|201751|201845.2|201795.2|201796.1|201746.1|14
1733488510000|2024-12-06 12:35:10|201800.3|201750.3|201800.1|201750.1|201801.7|201751.7|201798|201748|16
1733488520000|2024-12-06 12:35:20|201800.5|201750.5|201845.2|201795.2|201846|201796|201799.4|201749.4|17
1733488530000|2024-12-06 12:35:30|201846|201796|201794|201744|201847.9|201797.9|201790.8|201740.8|21
1733488540000|2024-12-06 12:35:40|201794.7|201744.7|201788.6|201738.6|201796.1|201746.1|201788.6|201738.6|17
1733488550000|2024-12-06 12:35:50|201790|201740|201790.1|201740.1|201790.4|201740.4|201787.7|201737.7|12
1733488560000|2024-12-06 12:36:00|201789.8|201739.8|201772.8|201722.8|201792.3|201742.3|201759.4|201709.4|18
1733488570000|2024-12-06 12:36:10|201771.9|201721.9|201768.2|201718.2|201774.2|201724.2|201767|201717|13
1733488580000|2024-12-06 12:36:20|201768.6|201718.6|201769.7|201719.7|201772.5|201722.5|201767.5|201717.5|23
1733488590000|2024-12-06 12:36:30|201770.7|201720.7|201743.7|201693.7|201770.7|201720.7|201740.5|201690.5|25
1733488600000|2024-12-06 12:36:40|201743.6|201693.6|201735.4|201685.4|201746.4|201696.4|201735.4|201685.4|18
1733488610000|2024-12-06 12:36:50|201737.2|201687.2|201728|201678|201741.1|201691.1|201724.4|201674.4|24
1733488620000|2024-12-06 12:37:00|201722.6|201672.6|201739.8|201689.8|201741.4|201691.4|201722.6|201672.6|24
1733488630000|2024-12-06 12:37:10|201740.5|201690.5|201774|201684|201774|201690.5|201740.5|201677.6|18
1733488640000|2024-12-06 12:37:20|201773.7|201683.7|201767.9|201677.9|201773.7|201683.7|201766.5|201676.5|17
1733488650000|2024-12-06 12:37:30|201768.1|201678.1|201767|201677|201768.6|201678.6|201764.9|201674.9|18
1733488660000|2024-12-06 12:37:40|201767.8|201677.8|201743|201693|201773.2|201700.1|201743|201677.4|12
1733488670000|2024-12-06 12:37:50|201744.3|201694.3|201737.9|201687.9|201744.3|201694.3|201735.6|201685.6|11
1733488680000|2024-12-06 12:38:00|201737.3|201687.3|201666|201616|201737.3|201687.3|201666|201616|25
1733488690000|2024-12-06 12:38:10|201667.2|201617.2|201707.4|201657.4|201721.9|201671.9|201667.2|201617.2|27
1733488700000|2024-12-06 12:38:20|201705.5|201655.5|201693.2|201643.2|201737.5|201659.4|201693.2|201624|19
1733488710000|2024-12-06 12:38:30|201714.4|201624.4|201713.5|201623.5|201718.6|201643.2|201693.2|201606.5|23
1733488720000|2024-12-06 12:38:40|201712.3|201622.3|201725.2|201635.2|201727.4|201637.4|201710.9|201620.9|17
1733488730000|2024-12-06 12:38:50|201723.9|201633.9|201722.5|201632.5|201727.5|201637.5|201721|201631|15
1733488740000|2024-12-06 12:39:00|201726.7|201636.7|201713.1|201623.1|201727.5|201643.3|201691.7|201623.1|17
1733488750000|2024-12-06 12:39:10|201714.4|201624.4|201714.3|201624.3|201717.9|201627.9|201713.7|201623.7|9
1733488760000|2024-12-06 12:39:20|201717.9|201627.9|201713.5|201623.5|201719.7|201629.7|201713.3|201623.3|15
1733488770000|2024-12-06 12:39:30|201716.8|201626.8|201714.7|201624.7|201717.7|201627.7|201713.3|201623.3|17
1733488780000|2024-12-06 12:39:40|201715|201625|201712.7|201622.7|201719.4|201629.4|201712.7|201622.7|16
1733488790000|2024-12-06 12:39:50|201712.6|201622.6|201717.2|201627.2|201718.9|201628.9|201712.6|201622.6|9
1733488800000|2024-12-06 12:40:00|201717.3|201627.3|201673.3|201583.3|201717.3|201627.3|201672.6|201582.6|12
1733488810000|2024-12-06 12:40:10|201676.5|201586.5|201696.6|201646.6|201719.5|201649.6|201675.5|201585.5|20
1733488820000|2024-12-06 12:40:20|201696.5|201646.5|201700.3|201650.3|201702.8|201652.8|201696.5|201646.5|11
1733488830000|2024-12-06 12:40:30|201689.9|201639.9|201669.5|201619.5|201716.6|201666.6|201668.9|201618.9|23
1733488840000|2024-12-06 12:40:40|201668.9|201618.9|201648.2|201598.2|201669.4|201619.4|201648.2|201598.2|16
1733488850000|2024-12-06 12:40:50|201648.5|201598.5|201656|201606|201659.4|201609.4|201648.3|201598.3|13
1733488860000|2024-12-06 12:41:00|201655.9|201605.9|201661.7|201611.7|201663.7|201613.7|201655.7|201605.7|19
1733488870000|2024-12-06 12:41:10|201661.5|201611.5|201704.1|201654.1|201705.5|201655.5|201661.5|201611.5|13
1733488880000|2024-12-06 12:41:20|201703.3|201653.3|201712.2|201662.2|201712.4|201662.4|201701.9|201651.9|21
1733488890000|2024-12-06 12:41:30|201712.7|201662.7|201687.7|201637.7|201712.7|201662.7|201686.2|201636.2|17
1733488900000|2024-12-06 12:41:40|201689|201639|201694.2|201644.2|201694.9|201644.9|201687.5|201637.5|14
1733488910000|2024-12-06 12:41:50|201694.4|201644.4|201606.6|201556.6|201694.4|201644.4|201603.3|201553.3|23
1733488920000|2024-12-06 12:42:00|201612.1|201562.1|201617.9|201527.9|201620.3|201562.1|201601.6|201521|21
1733488930000|2024-12-06 12:42:10|201618|201528|201593.6|201543.6|201618|201545|201590.7|201527.6|14
1733488940000|2024-12-06 12:42:20|201592.4|201542.4|201589.6|201539.6|201593.7|201543.7|201588.7|201538.7|16
1733488950000|2024-12-06 12:42:30|201590.6|201540.6|201591|201541|201592|201542|201588.9|201538.9|5
1733488960000|2024-12-06 12:42:40|201591.1|201541.1|201593.6|201543.6|201594.9|201544.9|201591.1|201541.1|16
1733488970000|2024-12-06 12:42:50|201593.5|201543.5|201618.5|201568.5|201621.4|201571.4|201593.5|201543.5|11
1733488980000|2024-12-06 12:43:00|201618.4|201568.4|201624.7|201574.7|201624.8|201574.8|201613.5|201563.5|24
1733488990000|2024-12-06 12:43:10|201624.5|201574.5|201618.6|201568.6|201626.4|201576.4|201617.5|201567.5|18
1733489000000|2024-12-06 12:43:20|201618.5|201568.5|201631.3|201581.3|201631.3|201581.3|201618.5|201568.5|16
1733489010000|2024-12-06 12:43:30|201631.4|201581.4|201645.8|201555.8|201662.8|201592.6|201631.4|201550.8|21
1733489020000|2024-12-06 12:43:40|201646|201556|201640.6|201550.6|201646.2|201556.2|201638.1|201548.1|24
1733489030000|2024-12-06 12:43:50|201640.9|201550.9|201643.2|201553.2|201645|201555|201640.9|201550.9|8
1733489040000|2024-12-06 12:44:00|201643.1|201553.1|201643.4|201553.4|201644.9|201554.9|201639.8|201549.8|13
1733489050000|2024-12-06 12:44:10|201643.5|201553.5|201617.1|201567.1|201643.5|201567.1|201614|201543.4|18
1733489060000|2024-12-06 12:44:20|201616.5|201566.5|201615|201565|201618.7|201568.7|201611.5|201561.5|25
1733489070000|2024-12-06 12:44:30|201614.5|201564.5|201615.3|201565.3|201617.3|201567.3|201613.7|201563.7|15
1733489080000|2024-12-06 12:44:40|201611.9|201561.9|201615.6|201565.6|201616.7|201566.7|201611.9|201561.9|10
1733489090000|2024-12-06 12:44:50|201615.5|201565.5|201619.9|201569.9|201621.8|201571.8|201614.3|201564.3|11
1733489100000|2024-12-06 12:45:00|201620.1|201570.1|201617.5|201567.5|201620.3|201570.3|201615.4|201565.4|10
1733489110000|2024-12-06 12:45:10|201617.4|201567.4|201598.7|201548.7|201617.4|201567.4|201596.1|201546.1|11
1733489120000|2024-12-06 12:45:20|201598.2|201548.2|201638.8|201548.8|201651.2|201576.8|201598.2|201545.4|18
1733489130000|2024-12-06 12:45:30|201638.6|201548.6|201587.4|201537.4|201639|201549|201584.1|201526.9|19
1733489140000|2024-12-06 12:45:40|201587.2|201537.2|201593.6|201543.6|201623.5|201573.5|201587.2|201537.2|24
1733489150000|2024-12-06 12:45:50|201592.9|201542.9|201594.2|201544.2|201594.2|201544.2|201591.5|201541.5|10
1733489160000|2024-12-06 12:46:00|201594.7|201544.7|201634.3|201584.3|201634.3|201584.3|201589.5|201539.5|27
1733489170000|2024-12-06 12:46:10|201634.9|201584.9|201637.3|201587.3|201637.3|201587.3|201633.6|201583.6|13
1733489180000|2024-12-06 12:46:20|201636|201586|201655.6|201565.6|201655.7|201600.3|201633.7|201565.6|21
1733489190000|2024-12-06 12:46:30|201655.8|201565.8|201661.1|201571.1|201661.5|201571.5|201655.5|201565.5|16
1733489200000|2024-12-06 12:46:40|201657.9|201567.9|201659.4|201569.4|201661.8|201571.8|201657.9|201567.9|6
1733489210000|2024-12-06 12:46:50|201659.5|201569.5|201660.2|201570.2|201662|201572|201659.5|201569.5|12
1733489220000|2024-12-06 12:47:00|201659.9|201569.9|201622.6|201572.6|201659.9|201581.7|201621.6|201569.9|9
1733489230000|2024-12-06 12:47:10|201622.2|201572.2|201607.5|201557.5|201622.2|201572.2|201606.7|201556.7|15
1733489240000|2024-12-06 12:47:20|201607.6|201557.6|201594|201544|201614.3|201564.3|201594|201544|23
1733489250000|2024-12-06 12:47:30|201596.7|201546.7|201582.2|201532.2|201596.7|201546.7|201580.8|201530.8|20
1733489260000|2024-12-06 12:47:40|201583.5|201533.5|201613.1|201563.1|201613.3|201563.3|201580.2|201530.2|26
1733489270000|2024-12-06 12:47:50|201611.3|201561.3|201621.8|201571.8|201623.7|201573.7|201611.3|201561.3|16
1733489280000|2024-12-06 12:48:00|201619.9|201569.9|201628|201578|201633.2|201583.2|201612.6|201562.6|20
1733489290000|2024-12-06 12:48:10|201627.7|201577.7|201654|201564|201661.6|201601.5|201627.7|201564|17
1733489300000|2024-12-06 12:48:20|201652.3|201562.3|201657.4|201567.4|201657.5|201567.5|201651.2|201561.2|10
1733489310000|2024-12-06 12:48:30|201657.5|201567.5|201655.1|201605.1|201678.4|201607.4|201654.8|201567.5|20
1733489320000|2024-12-06 12:48:40|201655.7|201605.7|201658.3|201608.3|201660.5|201610.5|201654.2|201604.2|23
1733489330000|2024-12-06 12:48:50|201655.9|201605.9|201699.1|201649.1|201701|201651|201655.9|201605.9|27
1733489340000|2024-12-06 12:49:00|201698.7|201648.7|201728.8|201678.8|201728.8|201678.8|201697.8|201647.8|18
1733489350000|2024-12-06 12:49:10|201729.6|201679.6|201747.9|201697.9|201749.4|201699.4|201727.3|201677.3|18
1733489360000|2024-12-06 12:49:20|201746.8|201696.8|201737.9|201687.9|201748|201698|201737.9|201687.9|14
1733489370000|2024-12-06 12:49:30|201740.5|201690.5|201737.9|201647.9|201740.8|201690.8|201725.3|201647.9|29
1733489380000|2024-12-06 12:49:40|201738.3|201648.3|201737.2|201647.2|201740.6|201650.6|201733|201643|17
1733489390000|2024-12-06 12:49:50|201737.1|201647.1|201735.4|201645.4|201737.1|201647.1|201734.1|201644.1|10
1733489400000|2024-12-06 12:50:00|201735.2|201645.2|201727.6|201637.6|201735.2|201645.2|201727.6|201637.6|11
1733489410000|2024-12-06 12:50:10|201728|201638|201721.4|201631.4|201729.2|201639.2|201719.7|201629.7|14
1733489420000|2024-12-06 12:50:20|201721.8|201631.8|201690.7|201600.7|201723.3|201633.3|201676.1|201599.4|21
1733489430000|2024-12-06 12:50:30|201689.9|201599.9|201678.7|201628.7|201707|201630.3|201678.3|201598.5|14
1733489440000|2024-12-06 12:50:40|201678.5|201628.5|201679.6|201629.6|201682.2|201632.2|201678.5|201628.5|19
1733489450000|2024-12-06 12:50:50|201683|201633|201698.4|201608.4|201699.4|201633|201675.2|201606.3|21
1733489460000|2024-12-06 12:51:00|201698.6|201608.6|201691.3|201601.3|201698.6|201608.6|201691.1|201601.1|9
1733489470000|2024-12-06 12:51:10|201691.1|201601.1|201690.1|201600.1|201691.3|201601.3|201690.1|201600.1|10
1733489480000|2024-12-06 12:51:20|201689.3|201599.3|201667.4|201617.4|201690.1|201618.5|201665.7|201594.9|10
1733489490000|2024-12-06 12:51:30|201667.1|201617.1|201652.4|201602.4|201668.2|201618.2|201649.9|201599.9|18
1733489500000|2024-12-06 12:51:40|201654.3|201604.3|201676.7|201586.7|201680.8|201616.5|201638.8|201569.2|32
1733489510000|2024-12-06 12:51:50|201675.5|201585.5|201675.4|201585.4|201678.9|201588.9|201674.7|201584.7|24
1733489520000|2024-12-06 12:52:00|201675.8|201585.8|201686.9|201596.9|201689|201599|201675.4|201585.4|13
1733489530000|2024-12-06 12:52:10|201686.8|201596.8|201682.4|201592.4|201686.9|201596.9|201674.5|201584.5|19
1733489540000|2024-12-06 12:52:20|201682.3|201592.3|201683.3|201593.3|201686|201596|201682.3|201592.3|13
1733489550000|2024-12-06 12:52:30|201683.2|201593.2|201661.3|201571.3|201684.1|201594.1|201661.3|201571.3|18
1733489560000|2024-12-06 12:52:40|201658.3|201568.3|201627.6|201577.6|201658.3|201579.4|201623.2|201556|20
1733489570000|2024-12-06 12:52:50|201624.3|201574.3|201625.1|201575.1|201625.3|201575.3|201622.5|201572.5|8
1733489580000|2024-12-06 12:53:00|201623.4|201573.4|201623.7|201573.7|201624.8|201574.8|201621.9|201571.9|26
1733489590000|2024-12-06 12:53:10|201622.4|201572.4|201629.5|201579.5|201630.1|201580.1|201621.9|201571.9|26
1733489600000|2024-12-06 12:53:20|201629.2|201579.2|201629.1|201579.1|201630.8|201580.8|201628.8|201578.8|16
1733489610000|2024-12-06 12:53:30|201628.5|201578.5|201578.6|201528.6|201628.5|201578.5|201572.5|201522.5|23
1733489620000|2024-12-06 12:53:40|201579.7|201529.7|201592.3|201542.3|201606.7|201556.7|201578.1|201528.1|20
1733489630000|2024-12-06 12:53:50|201592.1|201542.1|201592.2|201542.2|201599.4|201549.4|201584.9|201534.9|27
1733489640000|2024-12-06 12:54:00|201593.2|201543.2|201580.8|201530.8|201593.2|201543.2|201576.7|201526.7|20
1733489650000|2024-12-06 12:54:10|201581.8|201531.8|201580|201530|201585.5|201535.5|201578.2|201528.2|18
1733489660000|2024-12-06 12:54:20|201580.9|201530.9|201585.3|201535.3|201586.5|201536.5|201579.7|201529.7|16
1733489670000|2024-12-06 12:54:30|201585.9|201535.9|201589.6|201499.6|201607.2|201535.9|201584.8|201496.8|18
1733489680000|2024-12-06 12:54:40|201589.3|201499.3|201617.2|201527.2|201620.3|201530.3|201583.8|201493.8|18
1733489690000|2024-12-06 12:54:50|201617.6|201527.6|201616.4|201566.4|201638|201588|201568.9|201498.7|26
1733489700000|2024-12-06 12:55:00|201640.4|201550.4|201680.7|201590.7|201680.7|201598.7|201640.4|201550.4|13
1733489710000|2024-12-06 12:55:10|201680.8|201590.8|201688.1|201638.1|201708.7|201638.2|201680.8|201590.8|10
1733489720000|2024-12-06 12:55:20|201686.7|201636.7|201725|201635|201732.5|201642.5|201686.7|201624.4|11
1733489730000|2024-12-06 12:55:30|201723.3|201633.3|201754.4|201664.4|201754.4|201676.5|201705.9|201624.1|23
1733489740000|2024-12-06 12:55:40|201744.9|201654.9|201740.4|201650.4|201753|201663|201720.9|201630.9|15
1733489750000|2024-12-06 12:55:50|201737.6|201647.6|201735.5|201645.5|201737.6|201647.6|201723.3|201633.3|8
1733489760000|2024-12-06 12:56:00|201735.8|201645.8|201725.5|201635.5|201735.8|201645.8|201718.4|201628.4|6
1733489770000|2024-12-06 12:56:10|201727.9|201637.9|201742.2|201652.2|201751.8|201661.8|201719.9|201629.9|16
1733489780000|2024-12-06 12:56:20|201756.7|201666.7|201729.7|201639.7|201756.7|201666.7|201729.7|201639.7|14
1733489790000|2024-12-06 12:56:30|201732|201642|201728|201638|201743.5|201653.5|201722.6|201632.6|12
1733489800000|2024-12-06 12:56:40|201723.5|201633.5|201725.1|201635.1|201725.4|201635.4|201713.2|201623.2|15
1733489810000|2024-12-06 12:56:50|201721.9|201631.9|201737.5|201647.5|201737.5|201647.5|201721.9|201631.9|9
1733489820000|2024-12-06 12:57:00|201734.2|201644.2|201651.1|201561.1|201734.2|201644.2|201651.1|201561.1|18
1733489830000|2024-12-06 12:57:10|201654.5|201564.5|201645.3|201555.3|201671|201581|201643.6|201553.6|22
1733489840000|2024-12-06 12:57:20|201641.9|201551.9|201641.7|201551.7|201645.3|201555.3|201637.8|201547.8|7
1733489850000|2024-12-06 12:57:30|201643.8|201553.8|201715.3|201665.3|201748.8|201665.3|201643.6|201553.6|24
1733489860000|2024-12-06 12:57:40|201734|201644|201727.8|201637.8|201745|201666.4|201714.5|201634.2|21
1733489870000|2024-12-06 12:57:50|201724.4|201634.4|201732.9|201642.9|201733|201643|201724.4|201634.4|8
1733489880000|2024-12-06 12:58:00|201724.4|201634.4|201710.4|201660.4|201767|201685.1|201698.9|201634.4|27
1733489890000|2024-12-06 12:58:10|201737.9|201647.9|201730.6|201640.6|201739.4|201649.4|201725.4|201635.4|22
1733489900000|2024-12-06 12:58:20|201726.8|201636.8|201728.5|201638.5|201732.1|201642.1|201723.2|201633.2|24
1733489910000|2024-12-06 12:58:30|201729.7|201639.7|201729.4|201639.4|201730.7|201640.7|201728.3|201638.3|16
1733489920000|2024-12-06 12:58:40|201728.9|201638.9|201731.5|201641.5|201732.7|201642.7|201728.3|201638.3|19
1733489930000|2024-12-06 12:58:50|201733.5|201643.5|201744.6|201654.6|201747.4|201657.4|201733.5|201643.5|18
1733489940000|2024-12-06 12:59:00|201744.2|201654.2|201745.3|201655.3|201750.1|201660.1|201733.3|201643.3|22
1733489950000|2024-12-06 12:59:10|201744.1|201654.1|201743.9|201653.9|201750.3|201660.3|201742.2|201652.2|22
1733489960000|2024-12-06 12:59:20|201744.2|201654.2|201757.1|201667.1|201759.6|201669.6|201743.7|201653.7|19
1733489970000|2024-12-06 12:59:30|201756.4|201666.4|201754.7|201664.7|201756.4|201666.4|201754|201664|21
1733489980000|2024-12-06 12:59:40|201754.9|201664.9|201771.3|201681.3|201780.4|201690.4|201754.1|201664.1|21
1733489990000|2024-12-06 12:59:50|201771.2|201681.2|201772.9|201682.9|201773.2|201683.2|201770.4|201680.4|16
1733490000000|2024-12-06 13:00:00|201769.1|201679.1|201787.2|201697.2|201790.5|201700.5|201769.1|201679.1|23
1733490010000|2024-12-06 13:00:10|201790|201700|201780.6|201690.6|201790|201700|201780.6|201690.6|9
1733490020000|2024-12-06 13:00:20|201784.6|201694.6|201785.6|201695.6|201786.6|201696.6|201780.3|201690.3|9
1733490030000|2024-12-06 13:00:30|201786.4|201696.4|201812.9|201722.9|201812.9|201722.9|201785.6|201695.6|18
1733490040000|2024-12-06 13:00:40|201815.1|201725.1|201835.6|201745.6|201847.2|201757.2|201815.1|201725.1|23
1733490050000|2024-12-06 13:00:50|201835.4|201745.4|201837.1|201747.1|201843.1|201753.1|201835.4|201745.4|11
1733490060000|2024-12-06 13:01:00|201837|201747|201838.2|201748.2|201877|201827|201837|201747|18
1733490070000|2024-12-06 13:01:10|201838.8|201748.8|201815|201725|201839.4|201749.4|201815|201725|23
1733490080000|2024-12-06 13:01:20|201814.6|201724.6|201817.6|201727.6|201817.6|201727.6|201811.1|201721.1|10
1733490090000|2024-12-06 13:01:30|201818|201728|201809.3|201719.3|201818|201728|201805.4|201715.4|11
1733490100000|2024-12-06 13:01:40|201803.2|201713.2|201809.6|201719.6|201810.1|201720.1|201801|201711|12
1733490110000|2024-12-06 13:01:50|201812.1|201722.1|201801.3|201711.3|201825.1|201735.1|201801.3|201711.3|25
1733490120000|2024-12-06 13:02:00|201803.9|201713.9|201831.7|201741.7|201831.8|201741.8|201793.2|201703.2|29
1733490130000|2024-12-06 13:02:10|201833.1|201743.1|201826.2|201736.2|201841.1|201751.1|201826.2|201736.2|19
1733490140000|2024-12-06 13:02:20|201824.8|201734.8|201835.2|201745.2|201840.1|201750.1|201824.6|201734.6|17
1733490150000|2024-12-06 13:02:30|201835.3|201745.3|201829.1|201739.1|201835.3|201745.3|201824.1|201734.1|10
1733490160000|2024-12-06 13:02:40|201839.5|201749.5|201867.9|201817.9|201897.7|201817.9|201823.4|201749.5|21
1733490170000|2024-12-06 13:02:50|201897.7|201807.7|201874.5|201824.5|201906|201825.7|201874.4|201798|25
1733490180000|2024-12-06 13:03:00|201874.4|201824.4|201875.8|201785.8|201876.8|201826.8|201843.5|201757.5|14
1733490190000|2024-12-06 13:03:10|201867.8|201777.8|201824.9|201774.9|201868.2|201778.2|201820.6|201754.8|26
1733490200000|2024-12-06 13:03:20|201825.8|201775.8|201814|201764|201825.8|201775.8|201810.4|201760.4|22
1733490210000|2024-12-06 13:03:30|201813.7|201763.7|201810.4|201760.4|201820.5|201770.5|201803.2|201753.2|19
1733490220000|2024-12-06 13:03:40|201809.8|201759.8|201818.6|201728.6|201818.6|201761.7|201807|201720.6|15
1733490230000|2024-12-06 13:03:50|201818.7|201728.7|201810.1|201720.1|201818.7|201728.7|201807.8|201717.8|26
1733490240000|2024-12-06 13:04:00|201805.2|201715.2|201836.3|201746.3|201838.8|201748.8|201801.5|201711.5|24
1733490250000|2024-12-06 13:04:10|201837.9|201747.9|201846.9|201756.9|201870.2|201780.2|201833.6|201743.6|20
1733490260000|2024-12-06 13:04:20|201846.6|201756.6|201854.7|201764.7|201854.7|201764.7|201845.2|201755.2|23
1733490270000|2024-12-06 13:04:30|201854.8|201764.8|201849.5|201759.5|201855.8|201765.8|201849.5|201759.5|24
1733490280000|2024-12-06 13:04:40|201847.2|201757.2|201837.7|201747.7|201847.2|201757.2|201836.1|201746.1|19
1733490290000|2024-12-06 13:04:50|201839.8|201749.8|201852.4|201762.4|201864|201774|201833.2|201743.2|17
1733490300000|2024-12-06 13:05:00|201853.7|201763.7|201847.3|201757.3|201854.8|201764.8|201846.6|201756.6|23
1733490310000|2024-12-06 13:05:10|201847.5|201757.5|201846.7|201756.7|201854.3|201764.3|201846.7|201756.7|20
1733490320000|2024-12-06 13:05:20|201846.8|201756.8|201798.7|201708.7|201848.3|201758.3|201793.3|201703.3|22
1733490330000|2024-12-06 13:05:30|201797.1|201707.1|201813.2|201723.2|201814.4|201724.4|201797.1|201707.1|11
1733490340000|2024-12-06 13:05:40|201816.1|201726.1|201827.2|201737.2|201831.6|201741.6|201814.8|201724.8|24
1733490350000|2024-12-06 13:05:50|201827.1|201737.1|201807.5|201757.5|201827.2|201764.5|201806.3|201737.1|24
1733490360000|2024-12-06 13:06:00|201807.7|201757.7|201808.9|201758.9|201812.2|201762.2|201806|201756|20
1733490370000|2024-12-06 13:06:10|201808.3|201758.3|201814.9|201764.9|201816.4|201766.4|201773.5|201723.5|28
1733490380000|2024-12-06 13:06:20|201816.7|201766.7|201813.7|201763.7|201823.9|201773.9|201813.7|201763.7|23
1733490390000|2024-12-06 13:06:30|201810.8|201760.8|201816.7|201766.7|201816.7|201766.7|201808.8|201758.8|14
1733490400000|2024-12-06 13:06:40|201815|201765|201814.2|201764.2|201842.5|201771.6|201814|201749.4|15
1733490410000|2024-12-06 13:06:50|201815.1|201765.1|201825.4|201775.4|201827|201777|201815.1|201765.1|21
1733490420000|2024-12-06 13:07:00|201824.3|201774.3|201844.6|201794.6|201847.4|201797.4|201824.3|201774.3|18
1733490430000|2024-12-06 13:07:10|201843.6|201793.6|201893.3|201843.3|201916.1|201844.3|201842.3|201773.2|21
1733490440000|2024-12-06 13:07:20|201891.9|201841.9|201889.6|201839.6|201896.3|201846.3|201888.2|201838.2|18
1733490450000|2024-12-06 13:07:30|201888.5|201838.5|201895.6|201845.6|201900.3|201850.3|201888.5|201838.5|20
1733490460000|2024-12-06 13:07:40|201897|201847|201812.4|201762.4|201897|201847|201809.6|201759.6|26
1733490470000|2024-12-06 13:07:50|201812.6|201762.6|201823.5|201773.5|201825.3|201775.3|201811.9|201761.9|25
1733490480000|2024-12-06 13:08:00|201823.6|201773.6|201902.5|201852.5|201905.2|201855.2|201823.6|201773.6|14
1733490490000|2024-12-06 13:08:10|201902.6|201852.6|201920.9|201830.9|201922.7|201852.6|201902.6|201820.2|18
1733490500000|2024-12-06 13:08:20|201921.1|201831.1|201924.7|201834.7|201924.7|201834.7|201921.1|201831.1|13
1733490510000|2024-12-06 13:08:30|201917.9|201867.9|201898.8|201808.8|201933.3|201867.9|201898.8|201808.8|22
1733490520000|2024-12-06 13:08:40|201898.7|201808.7|201890.7|201800.7|201903.5|201813.5|201890.7|201800.7|24
1733490530000|2024-12-06 13:08:50|201890.9|201800.9|201876.4|201826.4|201891.5|201828.8|201874.9|201795.9|23
1733490540000|2024-12-06 13:09:00|201872.8|201822.8|201865.2|201815.2|201873.9|201823.9|201863.7|201813.7|23
1733490550000|2024-12-06 13:09:10|201866.6|201816.6|201895.8|201805.8|201896.6|201823.1|201866.6|201805.6|13
1733490560000|2024-12-06 13:09:20|201896.1|201806.1|201881.1|201791.1|201896.6|201806.6|201881.1|201791.1|18
1733490570000|2024-12-06 13:09:30|201886.6|201796.6|201918|201828|201918|201828|201882.9|201792.9|22
1733490580000|2024-12-06 13:09:40|201915.9|201825.9|201906.5|201816.5|201915.9|201825.9|201889.9|201799.9|23
1733490590000|2024-12-06 13:09:50|201905.1|201815.1|201906.7|201816.7|201907|201817|201899.9|201809.9|26
1733490600000|2024-12-06 13:10:00|201906.8|201816.8|201872.9|201782.9|201906.8|201816.8|201872.9|201782.9|26
1733490610000|2024-12-06 13:10:10|201874.1|201784.1|201884.8|201794.8|201885.6|201795.6|201873.6|201783.6|19
1733490620000|2024-12-06 13:10:20|201884.6|201794.6|201870.1|201780.1|201884.8|201794.8|201869.7|201779.7|13
1733490630000|2024-12-06 13:10:30|201869.9|201779.9|201870.4|201780.4|201873.5|201783.5|201869.9|201779.9|18
1733490640000|2024-12-06 13:10:40|201871|201781|201878|201788|201878.2|201788.2|201870.4|201780.4|20
1733490650000|2024-12-06 13:10:50|201877.8|201787.8|201878.4|201788.4|201878.4|201788.4|201877.8|201787.8|9
1733490660000|2024-12-06 13:11:00|201878.2|201788.2|201870.7|201780.7|201878.2|201788.2|201870|201780|16
1733490670000|2024-12-06 13:11:10|201870.9|201780.9|201878.1|201788.1|201878.3|201788.3|201869|201779|12
1733490680000|2024-12-06 13:11:20|201878.3|201788.3|201877.3|201787.3|201878.3|201788.3|201869.7|201779.7|23
1733490690000|2024-12-06 13:11:30|201878.7|201788.7|201870.3|201780.3|201878.7|201788.7|201870.1|201780.1|13
1733490700000|2024-12-06 13:11:40|201871.6|201781.6|201868.5|201778.5|201878.6|201788.6|201868.3|201778.3|16
1733490710000|2024-12-06 13:11:50|201870|201780|201849.8|201799.8|201870.6|201804.7|201849.7|201779.6|23
1733490720000|2024-12-06 13:12:00|201850.2|201800.2|201857.7|201807.7|201858.1|201808.1|201849.6|201799.6|24
1733490730000|2024-12-06 13:12:10|201857.5|201807.5|201805.3|201755.3|201859|201809|201805.3|201755.3|26
1733490740000|2024-12-06 13:12:20|201805.6|201755.6|201827.3|201737.3|201827.3|201763.5|201804.9|201735.4|27
1733490750000|2024-12-06 13:12:30|201827.1|201737.1|201845.3|201755.3|201845.3|201755.3|201814|201724|12
1733490760000|2024-12-06 13:12:40|201850.6|201760.6|201831.2|201741.2|201850.6|201760.6|201831.2|201741.2|19
1733490770000|2024-12-06 13:12:50|201831.4|201741.4|201827.4|201737.4|201831.4|201741.4|201818.7|201728.7|30
1733490780000|2024-12-06 13:13:00|201827.6|201737.6|201826.6|201736.6|201827.6|201737.6|201826.6|201736.6|8
1733490790000|2024-12-06 13:13:10|201827|201737|201823.1|201733.1|201827.2|201737.2|201822.7|201732.7|13
1733490800000|2024-12-06 13:13:20|201823.3|201733.3|201848.4|201758.4|201850.8|201760.8|201822.9|201732.9|12
1733490810000|2024-12-06 13:13:30|201848.8|201758.8|201891|201801|201893.5|201803.5|201831|201756.4|19
1733490820000|2024-12-06 13:13:40|201893|201803|201921.4|201831.4|201922.7|201832.7|201893|201803|13
1733490830000|2024-12-06 13:13:50|201921.1|201831.1|201923.3|201833.3|201923.3|201833.3|201914.6|201824.6|8
1733490840000|2024-12-06 13:14:00|201923.1|201833.1|201914.8|201824.8|201923.1|201833.1|201914.8|201824.8|12
1733490850000|2024-12-06 13:14:10|201912.7|201822.7|201836.3|201746.3|201912.9|201822.9|201835.3|201745.3|26
1733490860000|2024-12-06 13:14:20|201835.5|201745.5|201824.6|201734.6|201836.3|201746.3|201824|201734|27
1733490870000|2024-12-06 13:14:30|201822.9|201732.9|201823.7|201733.7|201825.1|201735.1|201822.9|201732.9|6
1733490880000|2024-12-06 13:14:40|201823.5|201733.5|201803.5|201753.5|201824.7|201755|201803.5|201733.5|7
1733490890000|2024-12-06 13:14:50|201802.5|201752.5|201842.5|201792.5|201845.8|201795.8|201802.5|201752.5|15
1733490900000|2024-12-06 13:15:00|201843.4|201793.4|201849.7|201799.7|201849.7|201799.7|201842.5|201792.5|9
1733490910000|2024-12-06 13:15:10|201848.8|201798.8|201847.8|201797.8|201848.8|201798.8|201847.8|201797.8|4
1733490920000|2024-12-06 13:15:20|201848.6|201798.6|201811|201761|201848.6|201798.6|201801|201751|20
1733490930000|2024-12-06 13:15:30|201811.1|201761.1|201815.7|201765.7|201818.1|201768.1|201810|201760|22
1733490940000|2024-12-06 13:15:40|201815.8|201765.8|201808.9|201758.9|201820.4|201770.4|201807.9|201757.9|21
1733490950000|2024-12-06 13:15:50|201828.6|201738.6|201827.5|201737.5|201835.8|201745.8|201788.3|201732.8|17
1733490960000|2024-12-06 13:16:00|201827|201737|201791.7|201701.7|201827.3|201748.3|201759.1|201669.1|19
1733490970000|2024-12-06 13:16:10|201790.6|201700.6|201788.5|201698.5|201795|201723.5|201758.3|201696.7|20
1733490980000|2024-12-06 13:16:20|201788.6|201698.6|201786.3|201696.3|201793.7|201703.7|201786.2|201696.2|10
1733490990000|2024-12-06 13:16:30|201776.9|201686.9|201757.7|201707.7|201782.1|201707.7|201757.7|201686.9|10
1733491000000|2024-12-06 13:16:40|201756.1|201706.1|201767.3|201677.3|201779.5|201706.1|201753|201676.8|16
1733491010000|2024-12-06 13:16:50|201755.9|201705.9|201776.9|201686.9|201778.4|201705.9|201755.1|201685|16
1733491020000|2024-12-06 13:17:00|201776.8|201686.8|201713.1|201623.1|201776.8|201686.8|201711.2|201621.2|27
1733491030000|2024-12-06 13:17:10|201714.2|201624.2|201706.1|201616.1|201714.5|201624.5|201700.9|201610.9|25
1733491040000|2024-12-06 13:17:20|201705.7|201615.7|201735.2|201645.2|201740.4|201650.4|201703.9|201613.9|20
1733491050000|2024-12-06 13:17:30|201741.2|201651.2|201736.8|201646.8|201741.2|201651.2|201735.5|201645.5|7
1733491060000|2024-12-06 13:17:40|201736.9|201646.9|201735.2|201645.2|201741.8|201651.8|201735.2|201645.2|7
1733491070000|2024-12-06 13:17:50|201740.8|201650.8|201703.1|201613.1|201740.8|201650.8|201702.9|201612.9|20
1733491080000|2024-12-06 13:18:00|201704.6|201614.6|201705.5|201615.5|201715.2|201625.2|201700.2|201610.2|23
1733491090000|2024-12-06 13:18:10|201704.8|201614.8|201707.2|201617.2|201710.6|201620.6|201704.8|201614.8|16
1733491100000|2024-12-06 13:18:20|201704.4|201614.4|201714.6|201664.6|201730.2|201667.6|201704.4|201614.4|11
1733491110000|2024-12-06 13:18:30|201714.5|201664.5|201686.5|201636.5|201714.5|201664.5|201686.5|201636.5|9
1733491120000|2024-12-06 13:18:40|201685.1|201635.1|201670.8|201620.8|201687.3|201637.3|201670.8|201620.8|19
1733491130000|2024-12-06 13:18:50|201669.4|201619.4|201675.8|201625.8|201681.6|201631.6|201666.4|201616.4|16
1733491140000|2024-12-06 13:19:00|201672.5|201622.5|201668.4|201618.4|201673.3|201623.3|201664.6|201614.6|20
1733491150000|2024-12-06 13:19:10|201668.8|201618.8|201649.9|201599.9|201670.2|201620.2|201646.5|201596.5|20
1733491160000|2024-12-06 13:19:20|201649.4|201599.4|201655.8|201605.8|201675.4|201619.9|201642.4|201585.4|30
1733491170000|2024-12-06 13:19:30|201654.5|201604.5|201654.1|201604.1|201655.2|201605.2|201646.2|201596.2|20
1733491180000|2024-12-06 13:19:40|201654.5|201604.5|201645.7|201595.7|201654.5|201604.5|201643.8|201593.8|20
1733491190000|2024-12-06 13:19:50|201644.2|201594.2|201643.6|201593.6|201649.8|201599.8|201643.6|201593.6|14
1733491200000|2024-12-06 13:20:00|201645.2|201595.2|201651|201601|201651|201601|201644.1|201594.1|12
1733491210000|2024-12-06 13:20:10|201652.2|201602.2|201680.7|201630.7|201682.7|201632.7|201652.2|201602.2|19
1733491220000|2024-12-06 13:20:20|201679.2|201629.2|201726|201636|201726.5|201636.5|201678.7|201608.9|22
1733491230000|2024-12-06 13:20:30|201726.2|201636.2|201733.8|201683.8|201744.2|201687.7|201724.8|201634.8|23
1733491240000|2024-12-06 13:20:40|201737|201687|201733.5|201683.5|201738.4|201688.4|201733.4|201683.4|22
1733491250000|2024-12-06 13:20:50|201733.4|201683.4|201731.2|201681.2|201733.4|201683.4|201726.9|201676.9|16
1733491260000|2024-12-06 13:21:00|201730.9|201680.9|201722.1|201672.1|201734.3|201684.3|201722.1|201672.1|19
1733491270000|2024-12-06 13:21:10|201721.6|201671.6|201729.4|201679.4|201729.4|201679.4|201721.6|201671.6|9
1733491280000|2024-12-06 13:21:20|201730|201680|201730|201680|201730.2|201680.2|201730|201680|4
1733491290000|2024-12-06 13:21:30|201729.9|201679.9|201746.4|201696.4|201749.4|201699.4|201729.9|201679.9|16
1733491300000|2024-12-06 13:21:40|201745.2|201695.2|201802.4|201752.4|201805.4|201755.4|201741.9|201691.9|20
1733491310000|2024-12-06 13:21:50|201802.3|201752.3|201797.4|201747.4|201806|201756|201792.7|201742.7|22
1733491320000|2024-12-06 13:22:00|201797.9|201747.9|201804.8|201754.8|201804.9|201754.9|201797.9|201747.9|23
1733491330000|2024-12-06 13:22:10|201805.6|201755.6|201801.1|201751.1|201806.7|201756.7|201799.6|201749.6|22
1733491340000|2024-12-06 13:22:20|201801|201751|201801.2|201751.2|201801.2|201751.2|201800.4|201750.4|7
1733491350000|2024-12-06 13:22:30|201801.1|201751.1|201800|201750|201801.3|201751.3|201800|201750|15
1733491360000|2024-12-06 13:22:40|201801.1|201751.1|201801.2|201751.2|201806.4|201756.4|201800.1|201750.1|12
1733491370000|2024-12-06 13:22:50|201802|201752|201801.8|201751.8|201802|201752|201801.8|201751.8|2
1733491380000|2024-12-06 13:23:00|201802.5|201752.5|201742.1|201652.1|201822.3|201752.5|201742.1|201652.1|17
1733491390000|2024-12-06 13:23:10|201741.9|201651.9|201742.4|201652.4|201746.6|201656.6|201723.8|201633.8|18
1733491400000|2024-12-06 13:23:20|201738.6|201648.6|201717.8|201627.8|201738.6|201648.6|201717.3|201627.3|19
1733491410000|2024-12-06 13:23:30|201719.2|201629.2|201720.7|201630.7|201721.9|201631.9|201717|201627|11
1733491420000|2024-12-06 13:23:40|201719|201629|201716.9|201626.9|201720.7|201630.7|201713.1|201623.1|18
1733491430000|2024-12-06 13:23:50|201716.4|201626.4|201650.6|201600.6|201716.4|201635.1|201650.3|201600.3|15
1733491440000|2024-12-06 13:24:00|201650.3|201600.3|201650.9|201600.9|201652.2|201602.2|201650.3|201600.3|5
1733491450000|2024-12-06 13:24:10|201651.1|201601.1|201656.8|201606.8|201658.6|201608.6|201651.1|201601.1|6
1733491460000|2024-12-06 13:24:20|201654.2|201604.2|201656.4|201606.4|201656.5|201606.5|201652.4|201602.4|8
1733491470000|2024-12-06 13:24:30|201654|201604|201656.3|201606.3|201656.3|201606.3|201654|201604|3
1733491480000|2024-12-06 13:24:40|201654.8|201604.8|201660.6|201610.6|201661.9|201611.9|201654.8|201604.8|4
1733491490000|2024-12-06 13:24:50|201662.1|201612.1|201659.1|201609.1|201662.1|201612.1|201659.1|201609.1|3
1733491500000|2024-12-06 13:25:00|201660.4|201610.4|201659.6|201609.6|201674.1|201624.1|201658.9|201608.9|12
1733491510000|2024-12-06 13:25:10|201658.9|201608.9|201659.4|201609.4|201659.4|201609.4|201657.4|201607.4|9
1733491520000|2024-12-06 13:25:20|201659|201609|201658.8|201608.8|201659|201609|201656.8|201606.8|9
1733491530000|2024-12-06 13:25:30|201658.2|201608.2|201664.9|201574.9|201667.4|201608.2|201652.7|201574.9|13
1733491540000|2024-12-06 13:25:40|201666.4|201576.4|201633.1|201583.1|201666.4|201591.7|201624.9|201572.6|14
1733491550000|2024-12-06 13:25:50|201618.4|201568.4|201670.6|201580.6|201673.5|201583.5|201618.4|201563.1|34
1733491560000|2024-12-06 13:26:00|201668.6|201578.6|201662.1|201572.1|201670.5|201580.5|201661.1|201571.1|7
1733491570000|2024-12-06 13:26:10|201664|201574|201664|201574|201664.1|201574.1|201664|201574|3
1733491580000|2024-12-06 13:26:20|201664.1|201574.1|201661.1|201571.1|201666.8|201576.8|201659.8|201569.8|9
1733491590000|2024-12-06 13:26:30|201662.1|201572.1|201661.1|201571.1|201662.1|201572.1|201659.4|201569.4|5
1733491600000|2024-12-06 13:26:40|201662|201572|201656|201566|201668.9|201578.9|201652.1|201562.1|20
1733491610000|2024-12-06 13:26:50|201584.4|201534.4|201628.4|201538.4|201628.4|201538.4|201584.4|201523|33
1733491620000|2024-12-06 13:27:00|201620.1|201530.1|201627|201537|201631.6|201541.6|201620.1|201530.1|33
1733491630000|2024-12-06 13:27:10|201621.2|201531.2|201682.3|201592.3|201695.2|201605.2|201621.2|201531.2|28
1733491640000|2024-12-06 13:27:20|201680.3|201590.3|201660.5|201570.5|201680.3|201590.3|201653.4|201563.4|9
1733491650000|2024-12-06 13:27:30|201661.1|201571.1|201652.7|201562.7|201663.5|201573.5|201644.3|201554.3|16
1733491660000|2024-12-06 13:27:40|201653.6|201563.6|201653.3|201563.3|201653.6|201563.6|201653.3|201563.3|4
1733491670000|2024-12-06 13:27:50|201652.9|201562.9|201625|201535|201652.9|201562.9|201617.6|201527.6|19
1733491680000|2024-12-06 13:28:00|201636.2|201546.2|201629.2|201475.7|201685.7|201559.1|201591.6|201474.9|23
1733491690000|2024-12-06 13:28:10|201628.4|201475.9|201627.4|201475.9|201628.4|201475.9|201627.4|201475.7|13
1733491700000|2024-12-06 13:28:20|201627.2|201505.4|201585.6|201495.6|201627.2|201505.4|201578.3|201488.3|18
1733491710000|2024-12-06 13:28:30|201585.4|201495.4|201593.4|201503.4|201593.7|201503.7|201573.9|201483.9|19
1733491720000|2024-12-06 13:28:40|201593.6|201503.6|201616.4|201465.9|201616.6|201503.6|201588.1|201465.9|6
1733491730000|2024-12-06 13:28:50|201616.1|201495.8|201615.9|201465.9|201616.4|201495.8|201580.5|201465.9|22
1733491740000|2024-12-06 13:29:00|201667.2|201495.2|201651.6|201492.2|201667.2|201522.7|201612|201470.7|17
1733491750000|2024-12-06 13:29:10|201664.6|201473.9|201666.1|201484.4|201669.6|201502.2|201655.2|201473.9|17
1733491760000|2024-12-06 13:29:20|201665.4|201486.9|201665.9|201498.1|201666.9|201498.1|201664.4|201486.9|11
1733491770000|2024-12-06 13:29:30|201679.8|201493.4|201720.5|201461.4|201726.2|201512|201679.8|201461.4|24
1733491780000|2024-12-06 13:29:40|201719|201462.9|201596.5|201368.1|201720.5|201473.3|201581.1|201362.8|20
1733491790000|2024-12-06 13:29:50|201596.8|201367.8|201560.1|201309.9|201605.7|201367.8|201560.1|201309.9|14
1733491800000|2024-12-06 13:30:00|201561.8|201309.3|201449.8|201139.8|201565.3|201309.3|201372.7|201062.7|26
1733491810000|2024-12-06 13:30:10|201448.3|201138.3|201399.6|201141.1|201453.5|201191.5|201355.3|201115.1|39
1733491820000|2024-12-06 13:30:20|201403.7|201149.1|201502.1|201304.8|201512.5|201304.8|201403.7|201149.1|33
1733491830000|2024-12-06 13:30:30|201493.1|201317.5|201507.1|201323.1|201507.1|201323.1|201449.6|201236.7|28
1733491840000|2024-12-06 13:30:40|201504.8|201326.6|201499.5|201378.5|201537.8|201378.5|201475|201310.4|30
1733491850000|2024-12-06 13:30:50|201498|201380|201486.6|201396.6|201498|201396.7|201486.3|201380|18
1733491860000|2024-12-06 13:31:00|201489.1|201399.1|201479.4|201347.6|201526|201419.3|201465.3|201339.4|33
1733491870000|2024-12-06 13:31:10|201479.6|201348|201450.2|201343|201479.6|201348.6|201436.3|201330.6|29
1733491880000|2024-12-06 13:31:20|201452.5|201342.6|201464.9|201355.2|201465.2|201359.8|201450.2|201340.5|26
1733491890000|2024-12-06 13:31:30|201467.8|201357.9|201406|201275.8|201489.8|201357.9|201386.6|201209.2|31
1733491900000|2024-12-06 13:31:40|201405.5|201276.4|201317.7|201184.9|201405.5|201276.4|201314.1|201181.7|29
1733491910000|2024-12-06 13:31:50|201321.3|201189|201205.6|201052.4|201321.3|201195.6|201205.2|201025.4|31
1733491920000|2024-12-06 13:32:00|201187.1|201049.9|201229|201139|201239.9|201145.1|201187.1|201049.3|29
1733491930000|2024-12-06 13:32:10|201224.6|201134.6|201242|201152|201245|201155|201168.8|201078.8|27
1733491940000|2024-12-06 13:32:20|201244.2|201154.2|201230.7|201140.7|201255.3|201165.3|201224.9|201134.9|24
1733491950000|2024-12-06 13:32:30|201230.4|201140.4|201188|201098|201232.6|201142.6|201179.6|201089.6|22
1733491960000|2024-12-06 13:32:40|201256.2|201166.2|201228.5|201138.5|201256.2|201166.2|201210.9|201120.9|22
1733491970000|2024-12-06 13:32:50|201228.6|201138.6|201218.5|201128.5|201252.3|201162.3|201214.2|201124.2|25
1733491980000|2024-12-06 13:33:00|201217.7|201127.7|201227.7|201137.7|201227.7|201137.7|201181.4|201091.4|33
1733491990000|2024-12-06 13:33:10|201228.6|201138.6|201197.2|201107.2|201230.2|201140.2|201192|201102|31
1733492000000|2024-12-06 13:33:20|201197.4|201107.4|201225|201135|201229.6|201139.6|201181.4|201091.4|31
1733492010000|2024-12-06 13:33:30|201229.6|201139.6|201254.7|201164.7|201264|201174|201229.2|201139.2|36
1733492020000|2024-12-06 13:33:40|201254.9|201164.9|201254|201164|201266|201176|201249.6|201159.6|25
1733492030000|2024-12-06 13:33:50|201252.6|201162.6|201262.7|201172.7|201264.7|201174.7|201251.8|201161.8|27
1733492040000|2024-12-06 13:34:00|201259.7|201169.7|201227.7|201137.7|201259.7|201169.7|201220.9|201130.9|31
1733492050000|2024-12-06 13:34:10|201227.8|201137.8|201223.6|201133.6|201227.9|201137.9|201217.2|201127.2|29
1733492060000|2024-12-06 13:34:20|201223|201133|201236.2|201146.2|201243.5|201153.5|201222.8|201132.8|24
1733492070000|2024-12-06 13:34:30|201235.4|201145.4|201244.8|201154.8|201256.9|201166.9|201223.6|201133.6|35
1733492080000|2024-12-06 13:34:40|201252.1|201162.1|201252.9|201162.9|201260.8|201170.8|201241.8|201151.8|32
1733492090000|2024-12-06 13:34:50|201259.1|201169.1|201231.5|201141.5|201261.5|201171.5|201231.5|201141.5|31
1733492100000|2024-12-06 13:35:00|201233.3|201143.3|201227.6|201137.6|201234.3|201144.3|201202.3|201112.3|39
1733492110000|2024-12-06 13:35:10|201227.3|201137.3|201256.6|201166.6|201257.5|201167.5|201213.2|201123.2|32
1733492120000|2024-12-06 13:35:20|201254.5|201164.5|201258.2|201168.2|201268.6|201178.6|201246.6|201156.6|37
1733492130000|2024-12-06 13:35:30|201259.1|201169.1|201261.8|201171.8|201269.4|201179.4|201259.1|201169.1|35
1733492140000|2024-12-06 13:35:40|201262.2|201172.2|201300|201210|201300|201210|201259.4|201169.4|38
1733492150000|2024-12-06 13:35:50|201290.5|201200.5|201280.7|201190.7|201307|201217|201279.5|201189.5|33
1733492160000|2024-12-06 13:36:00|201280.1|201190.1|201277.5|201187.5|201285.2|201195.2|201274.3|201184.3|12
1733492170000|2024-12-06 13:36:10|201280.7|201190.7|201280.8|201190.8|201291.2|201201.2|201279.6|201189.6|27
1733492180000|2024-12-06 13:36:20|201281.4|201191.4|201279|201189|201287.1|201197.1|201256.9|201166.9|18
1733492190000|2024-12-06 13:36:30|201281.2|201191.2|201262.5|201172.5|201283.5|201193.5|201257.6|201167.6|14
1733492200000|2024-12-06 13:36:40|201264|201174|201282.2|201192.2|201282.2|201192.2|201249.4|201159.4|29
1733492210000|2024-12-06 13:36:50|201283|201193|201276.3|201186.3|201290.8|201200.8|201274.5|201184.5|18
1733492220000|2024-12-06 13:37:00|201283.1|201193.1|201248.4|201158.4|201291.6|201201.6|201245.2|201155.2|31
1733492230000|2024-12-06 13:37:10|201289.1|201199.1|201290.3|201200.3|201306|201216|201280.3|201190.3|32
1733492240000|2024-12-06 13:37:20|201290.5|201200.5|201291.2|201201.2|201293.8|201203.8|201280.3|201190.3|20
1733492250000|2024-12-06 13:37:30|201293.2|201203.2|201281.3|201191.3|201296.4|201206.4|201280.2|201190.2|25
1733492260000|2024-12-06 13:37:40|201281.1|201191.1|201282.5|201192.5|201284|201194|201281.1|201191.1|9
1733492270000|2024-12-06 13:37:50|201285.5|201195.5|201283.2|201193.2|201293.8|201203.8|201281|201191|25
1733492280000|2024-12-06 13:38:00|201282.8|201192.8|201275.7|201185.7|201285.7|201195.7|201267.2|201177.2|23
1733492290000|2024-12-06 13:38:10|201275.9|201185.9|201278.3|201188.3|201286.1|201196.1|201271.5|201181.5|28
1733492300000|2024-12-06 13:38:20|201278.6|201188.6|201280|201190|201295|201205|201278.2|201188.2|28
1733492310000|2024-12-06 13:38:30|201279.9|201189.9|201282.1|201192.1|201282.4|201192.4|201279.3|201189.3|15
1733492320000|2024-12-06 13:38:40|201282.3|201192.3|201283|201193|201285|201195|201280.2|201190.2|21
1733492330000|2024-12-06 13:38:50|201283.1|201193.1|201307.8|201217.8|201316.9|201250.1|201282.5|201192.5|26
1733492340000|2024-12-06 13:39:00|201307.6|201217.6|201276.3|201186.3|201313.7|201223.7|201269.6|201179.6|24
1733492350000|2024-12-06 13:39:10|201279.4|201189.4|201245.2|201195.2|201283.9|201204.6|201235|201168|24
1733492360000|2024-12-06 13:39:20|201247.8|201197.8|201236.9|201186.9|201248.1|201198.1|201236.2|201186.2|28
1733492370000|2024-12-06 13:39:30|201239.6|201189.6|201201|201111|201240.1|201190.1|201178.8|201110.6|31
1733492380000|2024-12-06 13:39:40|201203.6|201113.6|201097|201047|201207.7|201117.7|201097|201039.4|30
1733492390000|2024-12-06 13:39:50|201086.6|201036.6|201098.1|201048.1|201100|201050|201083.4|201033.4|27
1733492400000|2024-12-06 13:40:00|201096.5|201046.5|201115.5|201025.5|201118.8|201053.6|201061.6|201011.6|30
1733492410000|2024-12-06 13:40:10|201105.8|201015.8|201180.1|201090.1|201183.4|201093.4|201098.7|201015.8|33
1733492420000|2024-12-06 13:40:20|201192.3|201102.3|201221.4|201131.4|201223.3|201133.3|201192.3|201102.3|37
1733492430000|2024-12-06 13:40:30|201219.8|201129.8|201261|201171|201266.5|201176.5|201214.8|201129.8|34
1733492440000|2024-12-06 13:40:40|201265.5|201175.5|201261.9|201171.9|201268.3|201178.3|201260|201170|34
1733492450000|2024-12-06 13:40:50|201257|201167|201202.7|201112.7|201268|201178|201202.7|201112.7|30
1733492460000|2024-12-06 13:41:00|201204.1|201114.1|201175.4|201085.4|201241.2|201151.2|201175.4|201085.4|34
1733492470000|2024-12-06 13:41:10|201177.1|201087.1|201222.6|201132.6|201224.2|201134.2|201177.1|201087.1|33
1733492480000|2024-12-06 13:41:20|201222.7|201132.7|201221.7|201131.7|201223.6|201133.6|201211.3|201121.3|27
1733492490000|2024-12-06 13:41:30|201220.7|201130.7|201224.6|201134.6|201224.7|201134.7|201206.3|201116.3|27
1733492500000|2024-12-06 13:41:40|201226.4|201136.4|201247.8|201157.8|201251.7|201161.7|201226.4|201136.4|19
1733492510000|2024-12-06 13:41:50|201248.9|201158.9|201217.7|201127.7|201248.9|201158.9|201206.6|201116.6|26
1733492520000|2024-12-06 13:42:00|201218.2|201128.2|201194|201104|201218.7|201128.7|201194|201104|30
1733492530000|2024-12-06 13:42:10|201195|201105|201146.4|201096.4|201196.5|201106.5|201141.7|201085|34
1733492540000|2024-12-06 13:42:20|201142.5|201092.5|201151.9|201061.9|201154.6|201103.3|201112.7|201049.3|33
1733492550000|2024-12-06 13:42:30|201152.3|201062.3|201147.7|201057.7|201168.9|201078.9|201140.5|201050.5|31
1733492560000|2024-12-06 13:42:40|201148.1|201058.1|201158.5|201068.5|201160.8|201070.8|201139.9|201049.9|29
1733492570000|2024-12-06 13:42:50|201161.3|201071.3|201154.5|201064.5|201165.4|201075.4|201139.2|201049.2|28
1733492580000|2024-12-06 13:43:00|201154.1|201064.1|201169.2|201079.2|201173.2|201083.2|201146.2|201056.2|34
1733492590000|2024-12-06 13:43:10|201168.7|201078.7|201201.9|201111.9|201202.7|201112.7|201168.7|201078.7|31
1733492600000|2024-12-06 13:43:20|201202.1|201112.1|201168.7|201078.7|201202.1|201112.1|201159.9|201069.9|25
1733492610000|2024-12-06 13:43:30|201169.9|201079.9|201139.7|201049.7|201171.8|201081.8|201128.3|201038.3|30
1733492620000|2024-12-06 13:43:40|201138|201048|201141.7|201051.7|201141.7|201051.7|201131.5|201041.5|27
1733492630000|2024-12-06 13:43:50|201137.7|201047.7|201096.2|201006.2|201141.5|201051.5|201091.8|201001.8|29
1733492640000|2024-12-06 13:44:00|201097.2|201007.2|201095.5|201005.5|201097.3|201007.3|201084.4|200994.4|29
1733492650000|2024-12-06 13:44:10|201094.4|201004.4|201129.2|201039.2|201130.3|201040.3|201094.4|201004.4|32
1733492660000|2024-12-06 13:44:20|201128.5|201038.5|201114|201024|201131|201041|201113|201023|28
1733492670000|2024-12-06 13:44:30|201113.2|201023.2|201118.1|201028.1|201131.1|201041.1|201112.5|201022.5|27
1733492680000|2024-12-06 13:44:40|201118.6|201028.6|201157|201067|201173.1|201083.1|201105.8|201015.8|27
1733492690000|2024-12-06 13:44:50|201156.6|201066.6|201166.1|201076.1|201169.8|201079.8|201133.5|201043.5|36
1733492700000|2024-12-06 13:45:00|201168.8|201078.8|201198.2|201108.2|201202.6|201112.6|201161.2|201071.2|26
1733492710000|2024-12-06 13:45:10|201184.6|201094.6|201206.5|201116.5|201206.7|201116.7|201184.6|201094.6|30
1733492720000|2024-12-06 13:45:20|201204.7|201114.7|201224.2|201134.2|201225.4|201135.4|201202.4|201112.4|19
1733492730000|2024-12-06 13:45:30|201224.5|201134.5|201274.4|201184.4|201282.3|201193.7|201224.5|201134.5|12
1733492740000|2024-12-06 13:45:40|201273.3|201183.3|201299.7|201249.7|201320.9|201250.7|201273.3|201183.3|33
1733492750000|2024-12-06 13:45:50|201299.9|201249.9|201301.1|201251.1|201301.1|201251.1|201296.4|201246.4|22
1733492760000|2024-12-06 13:46:00|201303.1|201253.1|201300.1|201250.1|201303.1|201253.1|201298|201248|11
1733492770000|2024-12-06 13:46:10|201300.3|201250.3|201299.3|201249.3|201304.9|201254.9|201299.3|201249.3|21
1733492780000|2024-12-06 13:46:20|201300.8|201250.8|201388.3|201298.3|201399.6|201309.6|201298.7|201248.7|26
1733492790000|2024-12-06 13:46:30|201390.1|201300.1|201364.6|201274.6|201394.1|201304.1|201364.6|201274.6|27
1733492800000|2024-12-06 13:46:40|201366.6|201276.6|201395.5|201305.5|201397.1|201307.1|201366.2|201276.2|36
1733492810000|2024-12-06 13:46:50|201393|201303|201392.9|201302.9|201402.3|201312.3|201370.2|201280.2|28
1733492820000|2024-12-06 13:47:00|201393.1|201303.1|201406.5|201316.5|201411.6|201321.6|201390.1|201300.1|35
1733492830000|2024-12-06 13:47:10|201407.6|201317.6|201476.7|201386.7|201491.3|201401.3|201407.5|201317.5|24
1733492840000|2024-12-06 13:47:20|201472.4|201382.4|201467.8|201377.8|201472.7|201382.7|201459.2|201369.2|26
1733492850000|2024-12-06 13:47:30|201468.1|201378.1|201467.2|201377.2|201477.9|201387.9|201461.8|201371.8|34
1733492860000|2024-12-06 13:47:40|201478.5|201388.5|201457.1|201367.1|201479.6|201389.6|201455.1|201365.1|27
1733492870000|2024-12-06 13:47:50|201459|201369|201566.6|201476.6|201566.6|201476.6|201458|201368|36
1733492880000|2024-12-06 13:48:00|201564.1|201474.1|201572.9|201482.9|201575.2|201485.2|201542.9|201452.9|29
1733492890000|2024-12-06 13:48:10|201566.3|201476.3|201567.6|201477.6|201572.2|201482.2|201564.3|201474.3|21
1733492900000|2024-12-06 13:48:20|201567.9|201477.9|201574.5|201484.5|201578.5|201488.5|201566.9|201476.9|24
1733492910000|2024-12-06 13:48:30|201574.6|201484.6|201586.4|201496.4|201600|201510|201574.2|201484.2|30
1733492920000|2024-12-06 13:48:40|201585.3|201495.3|201574.9|201484.9|201585.3|201495.3|201572.2|201482.2|17
1733492930000|2024-12-06 13:48:50|201575|201485|201499.2|201449.2|201576|201486|201497|201447|18
1733492940000|2024-12-06 13:49:00|201501.4|201451.4|201499.3|201449.3|201532.5|201460.6|201498.3|201428.4|25
1733492950000|2024-12-06 13:49:10|201500.7|201450.7|201472.8|201422.8|201501|201451|201468.9|201418.9|23
1733492960000|2024-12-06 13:49:20|201467|201417|201457.4|201367.4|201487.1|201423|201428.4|201338.4|37
1733492970000|2024-12-06 13:49:30|201452.7|201362.7|201479.7|201389.7|201492.7|201402.7|201452.7|201362.7|31
1733492980000|2024-12-06 13:49:40|201480.9|201390.9|201492.2|201402.2|201492.2|201402.2|201464.2|201374.2|27
1733492990000|2024-12-06 13:49:50|201488|201398|201485|201395|201494|201404|201485|201395|30
1733493000000|2024-12-06 13:50:00|201479.9|201389.9|201490.6|201400.6|201493.4|201403.4|201479.9|201389.9|25
1733493010000|2024-12-06 13:50:10|201490.3|201400.3|201490.4|201400.4|201490.9|201400.9|201484.6|201394.6|28
1733493020000|2024-12-06 13:50:20|201486.6|201396.6|201505.6|201415.6|201506.3|201416.3|201478.4|201388.4|30
1733493030000|2024-12-06 13:50:30|201506.1|201416.1|201440.1|201390.1|201511.6|201461.6|201439.1|201389.1|30
1733493040000|2024-12-06 13:50:40|201442.7|201392.7|201485|201395|201485.6|201413.2|201435|201385|27
1733493050000|2024-12-06 13:50:50|201485.2|201395.2|201479|201429|201517.9|201451.6|201451.8|201395.1|28
1733493060000|2024-12-06 13:51:00|201502.1|201412.1|201460.6|201410.6|201502.1|201445.7|201459.3|201409.3|22
1733493070000|2024-12-06 13:51:10|201459.6|201409.6|201503.5|201453.5|201520.8|201453.5|201459.6|201409.6|30
1733493080000|2024-12-06 13:51:20|201505.6|201455.6|201469.1|201419.1|201529.4|201478.7|201466.4|201416.4|29
1733493090000|2024-12-06 13:51:30|201465.6|201415.6|201466|201416|201468.7|201418.7|201453.6|201403.6|25
1733493100000|2024-12-06 13:51:40|201472.4|201422.4|201489.7|201439.7|201489.7|201439.7|201471|201421|14
1733493110000|2024-12-06 13:51:50|201494.1|201444.1|201541.9|201451.9|201543.2|201453.2|201494.1|201435.2|35
1733493120000|2024-12-06 13:52:00|201527.1|201437.1|201532.1|201442.1|201535.2|201445.2|201518|201428|31
1733493130000|2024-12-06 13:52:10|201532.6|201442.6|201536.6|201446.6|201536.6|201446.6|201528.4|201438.4|26
1733493140000|2024-12-06 13:52:20|201536.5|201446.5|201546|201496|201553.6|201503.6|201535.9|201445.9|28
1733493150000|2024-12-06 13:52:30|201546.5|201496.5|201542.7|201492.7|201553.7|201503.7|201540.8|201490.8|32
1733493160000|2024-12-06 13:52:40|201540.3|201490.3|201537.2|201447.2|201541.9|201491.9|201510.3|201443.4|30
1733493170000|2024-12-06 13:52:50|201536.8|201446.8|201533.7|201443.7|201536.8|201446.8|201527.5|201437.5|25
1733493180000|2024-12-06 13:53:00|201531.2|201441.2|201473.9|201423.9|201535.6|201445.6|201472.5|201413.8|29
1733493190000|2024-12-06 13:53:10|201466.2|201416.2|201438.8|201348.8|201468.2|201418.2|201419.7|201344.3|28
1733493200000|2024-12-06 13:53:20|201442.3|201352.3|201455.5|201365.5|201463.9|201373.9|201429.8|201339.8|36
1733493210000|2024-12-06 13:53:30|201456.3|201366.3|201470.1|201380.1|201487.2|201397.2|201456.3|201366.3|36
1733493220000|2024-12-06 13:53:40|201469.9|201379.9|201442.2|201352.2|201469.9|201379.9|201429.2|201339.2|29
1733493230000|2024-12-06 13:53:50|201441|201351|201445.3|201355.3|201445.3|201355.3|201431.7|201341.7|34
1733493240000|2024-12-06 13:54:00|201444.7|201354.7|201457.6|201367.6|201457.6|201367.6|201442.7|201352.7|18
1733493250000|2024-12-06 13:54:10|201450.1|201360.1|201459.8|201369.8|201464.5|201374.5|201447.8|201357.8|31
1733493260000|2024-12-06 13:54:20|201466|201376|201486.1|201396.1|201488.1|201398.1|201466|201376|22
1733493270000|2024-12-06 13:54:30|201486.2|201396.2|201452.3|201362.3|201488.6|201398.6|201448.2|201358.2|29
1733493280000|2024-12-06 13:54:40|201452.1|201362.1|201504.7|201414.7|201504.7|201414.7|201451.8|201361.8|29
1733493290000|2024-12-06 13:54:50|201517.5|201427.5|201514.2|201424.2|201527.2|201437.2|201510|201420|19
1733493300000|2024-12-06 13:55:00|201516.9|201426.9|201433.3|201383.3|201532.6|201442.6|201432.9|201382.9|25
1733493310000|2024-12-06 13:55:10|201434.3|201384.3|201419.9|201369.9|201434.3|201384.3|201401.6|201351.6|21
1733493320000|2024-12-06 13:55:20|201421.9|201371.9|201421.7|201371.7|201427.5|201377.5|201419.9|201369.9|30
1733493330000|2024-12-06 13:55:30|201421.3|201371.3|201446.7|201356.7|201473.4|201423.4|201421.3|201355.9|32
1733493340000|2024-12-06 13:55:40|201446.4|201356.4|201450.2|201360.2|201450.2|201360.2|201441.9|201351.9|20
1733493350000|2024-12-06 13:55:50|201448.5|201358.5|201433.5|201383.5|201451.3|201384|201426.8|201352.6|34
1733493360000|2024-12-06 13:56:00|201433.3|201383.3|201502|201452|201525.5|201461.9|201431.9|201374.8|31
1733493370000|2024-12-06 13:56:10|201505.6|201455.6|201539.5|201449.5|201560.7|201470.7|201503.2|201430.9|32
1733493380000|2024-12-06 13:56:20|201542.5|201452.5|201550.6|201460.6|201550.6|201460.6|201532.8|201442.8|20
1733493390000|2024-12-06 13:56:30|201551.1|201461.1|201531.6|201441.6|201571.8|201481.8|201529.2|201439.2|26
1733493400000|2024-12-06 13:56:40|201535.1|201445.1|201559.1|201469.1|201560.6|201470.6|201524.8|201434.8|25
1733493410000|2024-12-06 13:56:50|201551|201461|201559.4|201469.4|201563.4|201473.4|201550.5|201460.5|18
1733493420000|2024-12-06 13:57:00|201560.9|201470.9|201507.6|201417.6|201560.9|201470.9|201504.8|201414.8|34
1733493430000|2024-12-06 13:57:10|201507.3|201417.3|201470.9|201380.9|201516.5|201426.5|201460.9|201370.9|34
1733493440000|2024-12-06 13:57:20|201471|201381|201460.3|201370.3|201472.7|201382.7|201405.3|201355.3|27
1733493450000|2024-12-06 13:57:30|201460|201370|201401.8|201311.8|201460|201370|201395.7|201305.7|36
1733493460000|2024-12-06 13:57:40|201396.9|201306.9|201425|201335|201454.4|201364.4|201396.9|201306.9|32
1733493470000|2024-12-06 13:57:50|201425.1|201335.1|201419.4|201329.4|201425.1|201335.1|201402.1|201312.1|28
1733493480000|2024-12-06 13:58:00|201419.2|201329.2|201412.9|201322.9|201419.2|201329.2|201411.1|201321.1|26
1733493490000|2024-12-06 13:58:10|201415.8|201325.8|201439.3|201349.3|201439.3|201349.3|201412.8|201322.8|33
1733493500000|2024-12-06 13:58:20|201439.9|201349.9|201442.6|201352.6|201449.9|201359.9|201439.7|201349.7|24
1733493510000|2024-12-06 13:58:30|201443|201353|201445.8|201355.8|201448.8|201358.8|201441.8|201351.8|25
1733493520000|2024-12-06 13:58:40|201445.7|201355.7|201409.9|201319.9|201447.6|201357.6|201409.9|201319.9|17
1733493530000|2024-12-06 13:58:50|201407.2|201317.2|201421.7|201331.7|201432.7|201342.7|201407.2|201317.2|22
1733493540000|2024-12-06 13:59:00|201421.9|201331.9|201436.1|201346.1|201445.4|201355.4|201421.9|201331.9|32
1733493550000|2024-12-06 13:59:10|201437.2|201347.2|201436.6|201346.6|201444.2|201354.2|201413.9|201323.9|32
1733493560000|2024-12-06 13:59:20|201433|201343|201454.6|201364.6|201455.6|201365.6|201433|201343|21
1733493570000|2024-12-06 13:59:30|201469.3|201379.3|201518.3|201428.3|201518.3|201428.3|201464|201374|24
1733493580000|2024-12-06 13:59:40|201518.1|201428.1|201496.9|201406.9|201518.1|201428.1|201488.2|201398.2|25
1733493590000|2024-12-06 13:59:50|201497.9|201407.9|201513.9|201423.9|201518|201428|201497.9|201407.9|26
1733493600000|2024-12-06 14:00:00|201519.1|201429.1|201564.9|201474.9|201564.9|201474.9|201519.1|201429.1|35
1733493610000|2024-12-06 14:00:10|201562.9|201472.9|201557.6|201467.6|201569.3|201479.3|201554.9|201464.9|26
1733493620000|2024-12-06 14:00:20|201557.9|201467.9|201554.4|201464.4|201559.6|201469.6|201533.7|201443.7|27
1733493630000|2024-12-06 14:00:30|201555.6|201465.6|201564.6|201474.6|201567|201477|201536.7|201446.7|30
1733493640000|2024-12-06 14:00:40|201567|201477|201572.1|201482.1|201572.1|201482.1|201564.4|201474.4|14
1733493650000|2024-12-06 14:00:50|201573.3|201483.3|201546.4|201496.4|201583.6|201500|201540.6|201483.3|31
1733493660000|2024-12-06 14:01:00|201546.2|201496.2|201540.4|201490.4|201549.2|201499.2|201538.4|201488.4|23
1733493670000|2024-12-06 14:01:10|201536.4|201486.4|201560.5|201470.5|201561.3|201492.8|201534.9|201469.4|15
1733493680000|2024-12-06 14:01:20|201563.4|201473.4|201561.6|201471.6|201563.4|201473.4|201561.6|201471.6|10
1733493690000|2024-12-06 14:01:30|201562.9|201472.9|201525.1|201435.1|201575.5|201525.5|201501.6|201422.6|34
1733493700000|2024-12-06 14:01:40|201527.3|201437.3|201525.6|201435.6|201529.7|201439.7|201523.7|201433.7|24
1733493710000|2024-12-06 14:01:50|201523.4|201433.4|201561.9|201471.9|201572|201484.4|201521.6|201431.6|31
1733493720000|2024-12-06 14:02:00|201561.3|201471.3|201561.4|201471.4|201564.8|201474.8|201553.4|201463.4|23
1733493730000|2024-12-06 14:02:10|201558.9|201468.9|201581.8|201491.8|201581.8|201491.8|201550.7|201460.7|28
1733493740000|2024-12-06 14:02:20|201589.6|201499.6|201571.4|201481.4|201595.6|201505.6|201551.7|201461.7|34
1733493750000|2024-12-06 14:02:30|201577.1|201487.1|201574|201524|201592.8|201528.5|201569.2|201485.5|23
1733493760000|2024-12-06 14:02:40|201575.1|201525.1|201593.2|201543.2|201603.7|201553.7|201573.8|201523.8|29
1733493770000|2024-12-06 14:02:50|201586.2|201536.2|201593.8|201543.8|201598.4|201548.4|201586.2|201536.2|32
1733493780000|2024-12-06 14:03:00|201590.8|201540.8|201589.8|201539.8|201619.3|201550.5|201581.4|201522.5|36
1733493790000|2024-12-06 14:03:10|201584.7|201534.7|201585.9|201535.9|201592.1|201542.1|201582.8|201532.8|30
1733493800000|2024-12-06 14:03:20|201589.6|201539.6|201594.6|201544.6|201598.2|201548.2|201575.3|201525.3|31
1733493810000|2024-12-06 14:03:30|201595.5|201545.5|201594.7|201544.7|201598.3|201548.3|201582.9|201532.9|31
1733493820000|2024-12-06 14:03:40|201595.7|201545.7|201592.2|201542.2|201607.6|201557.6|201592.2|201542.2|23
1733493830000|2024-12-06 14:03:50|201593.9|201543.9|201606.2|201556.2|201610|201560|201592|201542|36
1733493840000|2024-12-06 14:04:00|201607.9|201557.9|201605.1|201555.1|201609.8|201559.8|201605.1|201555.1|15
1733493850000|2024-12-06 14:04:10|201599|201549|201542.2|201492.2|201599|201549|201531.5|201481.5|12
1733493860000|2024-12-06 14:04:20|201540.1|201490.1|201515.3|201465.3|201545.7|201495.7|201515.3|201465.3|15
1733493870000|2024-12-06 14:04:30|201519.6|201469.6|201561.1|201511.1|201561.1|201511.1|201515.8|201465.8|19
1733493880000|2024-12-06 14:04:40|201581.1|201491.1|201585.9|201495.9|201589.4|201499.4|201563|201473|29
1733493890000|2024-12-06 14:04:50|201584.1|201494.1|201564.1|201474.1|201597.4|201507.4|201563.2|201473.2|33
1733493900000|2024-12-06 14:05:00|201564|201474|201579.7|201489.7|201581.1|201491.1|201564|201474|30
1733493910000|2024-12-06 14:05:10|201577.9|201487.9|201574|201484|201581.3|201491.3|201570|201480|20
1733493920000|2024-12-06 14:05:20|201573.6|201483.6|201568|201478|201576.5|201486.5|201563.3|201473.3|24
1733493930000|2024-12-06 14:05:30|201598.4|201548.4|201695.3|201605.3|201695.3|201605.3|201598.4|201548.4|15
1733493940000|2024-12-06 14:05:40|201696.4|201606.4|201703.9|201613.9|201722.5|201643.6|201689.5|201599.5|31
1733493950000|2024-12-06 14:05:50|201703.8|201613.8|201704.2|201614.2|201708.6|201618.6|201696.1|201606.1|30
1733493960000|2024-12-06 14:06:00|201704.4|201614.4|201695.8|201645.8|201716.3|201648|201691.8|201610.3|22
1733493970000|2024-12-06 14:06:10|201696.7|201646.7|201708.7|201618.7|201709.1|201651.2|201689|201618.7|27
1733493980000|2024-12-06 14:06:20|201709|201619|201641|201591|201711.3|201621.3|201641|201591|19
1733493990000|2024-12-06 14:06:30|201638.3|201588.3|201648.2|201598.2|201654.4|201604.4|201638.3|201588.3|25
1733494000000|2024-12-06 14:06:40|201648.1|201598.1|201679.3|201629.3|201682.9|201632.9|201647.5|201597.5|23
1733494010000|2024-12-06 14:06:50|201695.6|201645.6|201692.2|201642.2|201702.6|201652.6|201690.5|201640.5|28
1733494020000|2024-12-06 14:07:00|201697|201647|201673.7|201623.7|201697|201647|201639.6|201589.6|27
1733494030000|2024-12-06 14:07:10|201673.8|201623.8|201669.6|201619.6|201674.2|201624.2|201663.3|201613.3|36
1733494040000|2024-12-06 14:07:20|201669.1|201619.1|201695.2|201645.2|201699|201649|201664|201614|36
1733494050000|2024-12-06 14:07:30|201694.1|201644.1|201638.1|201588.1|201697.2|201647.2|201631|201581|28
1733494060000|2024-12-06 14:07:40|201634.9|201584.9|201640.2|201590.2|201693|201643|201634.9|201584.9|36
1733494070000|2024-12-06 14:07:50|201639.5|201589.5|201611.8|201561.8|201642.9|201589.5|201611.8|201551.8|29
1733494080000|2024-12-06 14:08:00|201613.8|201563.8|201621.3|201571.3|201635.5|201585.5|201609.2|201559.2|25
1733494090000|2024-12-06 14:08:10|201618.9|201568.9|201659.2|201609.2|201667.4|201617.4|201617.4|201567.4|21
1733494100000|2024-12-06 14:08:20|201650.7|201600.7|201677.7|201587.7|201682|201604.7|201649.5|201583|18
1733494110000|2024-12-06 14:08:30|201676.9|201586.9|201677|201587|201687.9|201597.9|201670.1|201580.1|27
1733494120000|2024-12-06 14:08:40|201674.9|201584.9|201659.9|201569.9|201676.2|201614.4|201631.8|201556.9|24
1733494130000|2024-12-06 14:08:50|201662.8|201572.8|201673.3|201583.3|201681.8|201591.8|201655.7|201565.7|20
1733494140000|2024-12-06 14:09:00|201671|201581|201677.8|201587.8|201678.6|201609.4|201645.8|201580.5|20
1733494150000|2024-12-06 14:09:10|201670.5|201580.5|201730.9|201640.9|201746.3|201656.3|201670.5|201580.5|27
1733494160000|2024-12-06 14:09:20|201731.4|201641.4|201733.1|201643.1|201733.1|201643.1|201731.4|201641.4|3
1733494170000|2024-12-06 14:09:30|201735.3|201645.3|201755.2|201665.2|201780.9|201690.9|201734.8|201644.8|20
1733494180000|2024-12-06 14:09:40|201754.7|201664.7|201788.6|201698.6|201791.7|201701.7|201748|201658|16
1733494190000|2024-12-06 14:09:50|201792.4|201702.4|201740.4|201650.4|201792.4|201702.4|201730|201640|25
1733494200000|2024-12-06 14:10:00|201743.2|201653.2|201773.3|201683.3|201779.7|201689.7|201743.2|201653.2|31
1733494210000|2024-12-06 14:10:10|201768.2|201678.2|201803.4|201713.4|201813.2|201723.2|201758|201668|31
1733494220000|2024-12-06 14:10:20|201803|201713|201803.9|201713.9|201807.3|201717.3|201796.3|201706.3|29
1733494230000|2024-12-06 14:10:30|201803|201713|201747.4|201697.4|201805|201728.6|201742.2|201692.2|24
1733494240000|2024-12-06 14:10:40|201743.3|201693.3|201746.4|201696.4|201751.8|201701.8|201742.7|201692.7|28
1733494250000|2024-12-06 14:10:50|201746.7|201696.7|201741.2|201691.2|201755.6|201705.6|201741.2|201691.2|25
1733494260000|2024-12-06 14:11:00|201740.3|201690.3|201772.6|201722.6|201799.8|201736.4|201737.7|201678.6|33
1733494270000|2024-12-06 14:11:10|201771.2|201721.2|201769.1|201719.1|201777.7|201727.7|201766.8|201716.8|25
1733494280000|2024-12-06 14:11:20|201745.9|201695.9|201749.3|201699.3|201749.3|201699.3|201721.9|201671.9|30
1733494290000|2024-12-06 14:11:30|201749.4|201699.4|201768.1|201678.1|201781.3|201702.7|201748.8|201676.6|31
1733494300000|2024-12-06 14:11:40|201768.2|201678.2|201777.8|201687.8|201798.5|201708.5|201768.2|201678.2|30
1733494310000|2024-12-06 14:11:50|201778.2|201688.2|201812.3|201722.3|201843|201778.6|201778|201688|36
1733494320000|2024-12-06 14:12:00|201811.8|201721.8|201833.2|201743.2|201847|201757|201811.8|201721.8|26
1733494330000|2024-12-06 14:12:10|201834.5|201744.5|201843|201753|201847|201757|201833.6|201743.6|21
1733494340000|2024-12-06 14:12:20|201843.2|201753.2|201801.7|201711.7|201844|201754|201801.4|201711.4|22
1733494350000|2024-12-06 14:12:30|201801.2|201711.2|201807.5|201717.5|201808.5|201718.5|201801.2|201711.2|23
1733494360000|2024-12-06 14:12:40|201808.5|201718.5|201774.4|201724.4|201810.5|201733.1|201774.4|201711.9|29
1733494370000|2024-12-06 14:12:50|201748.5|201698.5|201735.2|201685.2|201767.1|201698.5|201735.1|201649.9|29
1733494380000|2024-12-06 14:13:00|201745.2|201655.2|201735|201685|201745.2|201687.1|201725.1|201655.2|27
1733494390000|2024-12-06 14:13:10|201733.9|201683.9|201727.2|201677.2|201734.3|201684.3|201725.5|201675.5|22
1733494400000|2024-12-06 14:13:20|201726.1|201676.1|201711.5|201661.5|201733.9|201683.9|201710.4|201660.4|30
1733494410000|2024-12-06 14:13:30|201713.1|201663.1|201706.3|201656.3|201728.3|201678.3|201703.3|201653.3|23
1733494420000|2024-12-06 14:13:40|201702.6|201652.6|201704.2|201654.2|201706.6|201656.6|201701.5|201651.5|18
1733494430000|2024-12-06 14:13:50|201705.5|201655.5|201722.8|201632.8|201726.7|201655.8|201668.9|201618.9|19
1733494440000|2024-12-06 14:14:00|201723.4|201633.4|201724.3|201634.3|201725.2|201635.2|201717.1|201627.1|13
1733494450000|2024-12-06 14:14:10|201726.9|201636.9|201642.3|201592.3|201736.8|201646.8|201642.3|201583.3|24
1733494460000|2024-12-06 14:14:20|201643.9|201593.9|201692.1|201602.1|201695|201605|201640.8|201588.9|34
1733494470000|2024-12-06 14:14:30|201694.5|201604.5|201710.4|201620.4|201721.2|201631.2|201674.7|201604.1|34
1733494480000|2024-12-06 14:14:40|201710|201620|201721.8|201631.8|201723.7|201633.7|201710|201620|12
1733494490000|2024-12-06 14:14:50|201721.7|201631.7|201798.9|201708.9|201801.8|201745.9|201721.7|201631.7|32
1733494500000|2024-12-06 14:15:00|201802|201712|201798.6|201708.6|201814.3|201724.3|201778.5|201688.5|38
1733494510000|2024-12-06 14:15:10|201797.4|201707.4|201773.5|201723.5|201806.4|201737.7|201770.1|201707.4|34
1733494520000|2024-12-06 14:15:20|201775.1|201725.1|201797|201747|201821|201771|201773.8|201723.8|35
1733494530000|2024-12-06 14:15:30|201793.7|201743.7|201822.8|201732.8|201822.8|201752.2|201792|201719.8|37
1733494540000|2024-12-06 14:15:40|201825.6|201735.6|201826.6|201736.6|201828.6|201738.6|201819.4|201729.4|33
1733494550000|2024-12-06 14:15:50|201825.5|201735.5|201817.1|201727.1|201825.5|201735.5|201815.6|201725.6|27
1733494560000|2024-12-06 14:16:00|201817|201727|201819.5|201769.5|201819.5|201769.5|201794.6|201723.2|30
1733494570000|2024-12-06 14:16:10|201818|201768|201821.7|201731.7|201826.9|201768|201789.9|201721.3|30
1733494580000|2024-12-06 14:16:20|201817.7|201727.7|201749.1|201699.1|201821.8|201731.8|201749.1|201699.1|26
1733494590000|2024-12-06 14:16:30|201764.1|201714.1|201767.8|201677.8|201773|201714.1|201744.9|201670.1|28
1733494600000|2024-12-06 14:16:40|201768.3|201678.3|201771.2|201681.2|201773.2|201683.2|201765.6|201675.6|28
1733494610000|2024-12-06 14:16:50|201768.8|201678.8|201776.8|201686.8|201778|201688|201768.8|201678.8|15
1733494620000|2024-12-06 14:17:00|201776.4|201686.4|201761.1|201671.1|201776.6|201705.5|201719.7|201667.8|23
1733494630000|2024-12-06 14:17:10|201765.1|201675.1|201759|201669|201765.1|201675.1|201751.6|201661.6|13
1733494640000|2024-12-06 14:17:20|201759.7|201669.7|201743.1|201653.1|201759.7|201674.5|201722.1|201632.1|22
1733494650000|2024-12-06 14:17:30|201740.7|201650.7|201740.2|201650.2|201744.4|201654.4|201739|201649|23
1733494660000|2024-12-06 14:17:40|201739|201649|201740.5|201650.5|201742.7|201652.7|201737.5|201647.5|20
1733494670000|2024-12-06 14:17:50|201738.5|201648.5|201684.2|201594.2|201742.1|201652.1|201678.7|201593.5|19
1733494680000|2024-12-06 14:18:00|201686.4|201596.4|201635.5|201545.5|201686.4|201607.6|201635.5|201545.5|21
1733494690000|2024-12-06 14:18:10|201635.3|201545.3|201667.7|201577.7|201675.5|201585.5|201629|201539|30
1733494700000|2024-12-06 14:18:20|201675.9|201585.9|201681.6|201631.6|201707.1|201657.1|201660.6|201585.9|32
1733494710000|2024-12-06 14:18:30|201681.1|201631.1|201700.8|201650.8|201705|201655|201681.1|201631.1|33
1733494720000|2024-12-06 14:18:40|201702.1|201652.1|201701|201651|201710|201660|201699.8|201649.8|28
1733494730000|2024-12-06 14:18:50|201703.6|201653.6|201709.5|201659.5|201713.2|201663.2|201703.6|201653.6|32
1733494740000|2024-12-06 14:19:00|201709.2|201659.2|201731.9|201681.9|201731.9|201681.9|201700.4|201650.4|34
1733494750000|2024-12-06 14:19:10|201738.7|201688.7|201781.1|201731.1|201783.5|201733.5|201736.6|201686.6|34
1733494760000|2024-12-06 14:19:20|201773.9|201723.9|201800.4|201710.4|201805.6|201737.4|201769.6|201709|29
1733494770000|2024-12-06 14:19:30|201800.5|201710.5|201778.6|201728.6|201806|201736.3|201778.6|201708.3|26
1733494780000|2024-12-06 14:19:40|201778.5|201728.5|201776.1|201726.1|201785.5|201735.5|201769.3|201719.3|32
1733494790000|2024-12-06 14:19:50|201781.3|201731.3|201771.1|201721.1|201784.2|201734.2|201771.1|201721.1|25
1733494800000|2024-12-06 14:20:00|201771.4|201721.4|201769.2|201679.2|201771.4|201721.4|201740.9|201679.2|34
1733494810000|2024-12-06 14:20:10|201769.3|201679.3|201790.6|201700.6|201794.2|201704.2|201769|201679|36
1733494820000|2024-12-06 14:20:20|201789.8|201699.8|201797.1|201707.1|201806.2|201716.2|201789.8|201699.8|29
1733494830000|2024-12-06 14:20:30|201795.6|201705.6|201805.5|201755.5|201829.4|201755.5|201795.6|201705.6|35
1733494840000|2024-12-06 14:20:40|201805.9|201755.9|201825.7|201735.7|201825.7|201755.9|201795.3|201724.1|24
1733494850000|2024-12-06 14:20:50|201827.2|201737.2|201810.6|201760.6|201833.9|201764|201809.3|201737.2|23
1733494860000|2024-12-06 14:21:00|201810.2|201760.2|201827.7|201777.7|201829.5|201779.5|201809.7|201759.7|23
1733494870000|2024-12-06 14:21:10|201827.4|201777.4|201839.4|201789.4|201843|201793|201826.6|201776.6|19
1733494880000|2024-12-06 14:21:20|201838.1|201788.1|201824.1|201774.1|201838.4|201788.4|201822.5|201772.5|25
1733494890000|2024-12-06 14:21:30|201824|201774|201823.4|201773.4|201824|201774|201817.2|201767.2|30
1733494900000|2024-12-06 14:21:40|201824.6|201774.6|201825.3|201775.3|201828.3|201778.3|201822.4|201772.4|28
1733494910000|2024-12-06 14:21:50|201825.5|201775.5|201823.9|201773.9|201825.5|201775.5|201822.4|201772.4|20
1733494920000|2024-12-06 14:22:00|201824|201774|201822.5|201772.5|201826.6|201776.6|201822.2|201772.2|21
1733494930000|2024-12-06 14:22:10|201825.9|201775.9|201822.8|201772.8|201825.9|201775.9|201804.6|201754.6|33
1733494940000|2024-12-06 14:22:20|201820.8|201770.8|201827.1|201777.1|201827.5|201777.5|201819.2|201769.2|21
1733494950000|2024-12-06 14:22:30|201830.9|201780.9|201824.9|201774.9|201830.9|201780.9|201824.9|201774.9|13
1733494960000|2024-12-06 14:22:40|201826.3|201776.3|201825.2|201775.2|201827.9|201777.9|201824.8|201774.8|15
1733494970000|2024-12-06 14:22:50|201825|201775|201820.7|201770.7|201825|201775|201808.9|201758.9|27
1733494980000|2024-12-06 14:23:00|201820.4|201770.4|201807|201757|201823.1|201773.1|201799.1|201749.1|33
1733494990000|2024-12-06 14:23:10|201807.1|201757.1|201829.6|201779.6|201830.8|201780.8|201805.9|201755.9|34
1733495000000|2024-12-06 14:23:20|201829.2|201779.2|201827.1|201777.1|201830.6|201780.6|201827.1|201777.1|22
1733495010000|2024-12-06 14:23:30|201827.7|201777.7|201823|201773|201830.5|201780.5|201822.5|201772.5|23
1733495020000|2024-12-06 14:23:40|201822.8|201772.8|201824.9|201774.9|201829.4|201779.4|201821.6|201771.6|30
1733495030000|2024-12-06 14:23:50|201824.3|201774.3|201811.6|201761.6|201827|201777|201811.6|201761.6|22
1733495040000|2024-12-06 14:24:00|201811.8|201761.8|201838.3|201748.3|201843.8|201772|201811.8|201748.3|18
1733495050000|2024-12-06 14:24:10|201840.2|201750.2|201842.7|201752.7|201845.1|201755.1|201839.6|201749.6|21
1733495060000|2024-12-06 14:24:20|201843.4|201753.4|201839.6|201749.6|201843.4|201753.4|201839.6|201749.6|18
1733495070000|2024-12-06 14:24:30|201842.6|201752.6|201843|201753|201848.3|201758.3|201840.5|201750.5|21
1733495080000|2024-12-06 14:24:40|201842.3|201752.3|201846|201756|201850.2|201760.2|201842.3|201752.3|13
1733495090000|2024-12-06 14:24:50|201844.7|201754.7|201793.7|201743.7|201850.6|201760.6|201793.7|201743.7|18
1733495100000|2024-12-06 14:25:00|201798.1|201748.1|201833.3|201743.3|201841.9|201751.9|201798.1|201732.5|28
1733495110000|2024-12-06 14:25:10|201840.4|201750.4|201797.7|201747.7|201843.3|201753.3|201796.7|201741.1|21
1733495120000|2024-12-06 14:25:20|201804.5|201754.5|201837.8|201747.8|201840|201775.6|201797.4|201732.9|24
1733495130000|2024-12-06 14:25:30|201844.8|201754.8|201808.3|201718.3|201847.6|201758.1|201803.2|201713.7|28
1733495140000|2024-12-06 14:25:40|201808.1|201718.1|201821.6|201731.6|201831.9|201741.9|201804.2|201714.2|16
1733495150000|2024-12-06 14:25:50|201817.1|201727.1|201834.8|201744.8|201844.9|201754.9|201812.2|201722.2|22
1733495160000|2024-12-06 14:26:00|201834.1|201744.1|201846.9|201756.9|201850.6|201760.6|201834.1|201744.1|18
1733495170000|2024-12-06 14:26:10|201854.5|201764.5|201851|201761|201855.2|201765.2|201851|201761|23
1733495180000|2024-12-06 14:26:20|201851.7|201761.7|201849.8|201759.8|201859|201769|201847|201757|28
1733495190000|2024-12-06 14:26:30|201852.2|201762.2|201848.7|201758.7|201853.3|201763.3|201848|201758|27
1733495200000|2024-12-06 14:26:40|201847.8|201757.8|201874.4|201824.4|201882.3|201832.3|201822.5|201757.2|27
1733495210000|2024-12-06 14:26:50|201874.2|201824.2|201860.8|201810.8|201889.1|201824.2|201859.5|201780.8|36
1733495220000|2024-12-06 14:27:00|201858.4|201808.4|201861.3|201811.3|201863.9|201813.9|201857.7|201807.7|26
1733495230000|2024-12-06 14:27:10|201860.9|201810.9|201859.3|201809.3|201866.5|201816.5|201858.3|201808.3|23
1733495240000|2024-12-06 14:27:20|201863.3|201813.3|201873.2|201783.2|201889.6|201823.5|201860.7|201780.7|28
1733495250000|2024-12-06 14:27:30|201873.5|201783.5|201896.6|201806.6|201896.6|201806.6|201872.7|201782.7|22
1733495260000|2024-12-06 14:27:40|201895|201805|201895.8|201805.8|201896.9|201806.9|201895|201805|17
1733495270000|2024-12-06 14:27:50|201895.2|201805.2|201885.1|201795.1|201902.9|201812.9|201885.1|201795.1|22
1733495280000|2024-12-06 14:28:00|201886.2|201796.2|201869.2|201819.2|201894.5|201826|201866.6|201796.2|33
1733495290000|2024-12-06 14:28:10|201869.8|201819.8|201880|201830|201880.4|201830.4|201869.8|201819.8|17
1733495300000|2024-12-06 14:28:20|201878.9|201828.9|201871.5|201821.5|201880.5|201830.5|201869.8|201819.8|21
1733495310000|2024-12-06 14:28:30|201869.9|201819.9|201867.2|201817.2|201871.6|201821.6|201867|201817|12
1733495320000|2024-12-06 14:28:40|201866.4|201816.4|201873.3|201823.3|201880|201830|201866.1|201816.1|26
1733495330000|2024-12-06 14:28:50|201873.1|201823.1|201899.7|201849.7|201903|201853|201870.6|201820.6|20
1733495340000|2024-12-06 14:29:00|201898.9|201848.9|201883.8|201833.8|201900|201850|201882.2|201832.2|11
1733495350000|2024-12-06 14:29:10|201882.7|201832.7|201887.6|201837.6|201893.5|201843.5|201881.6|201831.6|10
1733495360000|2024-12-06 14:29:20|201891.8|201841.8|201912.8|201862.8|201916.6|201866.6|201891.8|201841.8|20
1733495370000|2024-12-06 14:29:30|201913.1|201863.1|201918.4|201868.4|201919.1|201869.1|201910.6|201860.6|19
1733495380000|2024-12-06 14:29:40|201918.3|201868.3|201921.6|201871.6|201931.3|201881.3|201914.6|201864.6|25
1733495390000|2024-12-06 14:29:50|201917.1|201867.1|201915|201865|201927.3|201877.3|201914.5|201864.5|20
1733495400000|2024-12-06 14:30:00|201914.9|201864.9|201924.4|201874.4|201924.9|201874.9|201914.8|201864.8|24
1733495410000|2024-12-06 14:30:10|201926.8|201876.8|201907|201817|201926.8|201876.8|201901.6|201815.8|32
1733495420000|2024-12-06 14:30:20|201907.7|201817.7|201882.6|201792.6|201907.7|201843.7|201882.6|201792.6|30
1733495430000|2024-12-06 14:30:30|201883.3|201793.3|201916.5|201826.5|201918.3|201828.3|201873.1|201792.1|21
1733495440000|2024-12-06 14:30:40|201915.5|201825.5|201912.3|201822.3|201915.6|201825.6|201910.9|201820.9|15
1733495450000|2024-12-06 14:30:50|201911.9|201821.9|201946.3|201896.3|201950.8|201900.8|201904|201821.9|25
1733495460000|2024-12-06 14:31:00|201949.3|201899.3|202006.8|201956.8|202010.8|201960.8|201947.2|201897.2|22
1733495470000|2024-12-06 14:31:10|202005.5|201955.5|202021.2|201931.2|202030.7|201965.5|201990.8|201928.4|20
1733495480000|2024-12-06 14:31:20|202030.1|201940.1|202013.8|201923.8|202035.4|201945.4|202012|201922|24
1733495490000|2024-12-06 14:31:30|202013.1|201923.1|202010.9|201920.9|202014.3|201924.3|202010.7|201920.7|29
1733495500000|2024-12-06 14:31:40|202010.7|201920.7|201996.4|201906.4|202011.1|201921.1|201996.4|201906.4|31
1733495510000|2024-12-06 14:31:50|201997.1|201907.1|201996.9|201906.9|201999|201909|201994.8|201904.8|27
1733495520000|2024-12-06 14:32:00|201996.3|201906.3|201993.9|201903.9|202008.9|201918.9|201990.6|201900.6|29
1733495530000|2024-12-06 14:32:10|201994.6|201904.6|202025.5|201935.5|202029.7|201939.7|201994.6|201904.6|24
1733495540000|2024-12-06 14:32:20|202025.1|201935.1|202002.9|201912.9|202025.3|201935.3|202002.9|201912.9|10
1733495550000|2024-12-06 14:32:30|202001.4|201911.4|201993.8|201903.8|202003|201913|201992.4|201902.4|11
1733495560000|2024-12-06 14:32:40|201991.9|201901.9|201965.6|201875.6|201991.9|201901.9|201965.6|201875.6|30
1733495570000|2024-12-06 14:32:50|201957.3|201867.3|201926.8|201876.8|201957.3|201886.7|201920.1|201850.5|27
1733495580000|2024-12-06 14:33:00|201927.1|201877.1|201961.1|201871.1|201962.5|201883.5|201925.9|201861.6|25
1733495590000|2024-12-06 14:33:10|201961.2|201871.2|201940.5|201890.5|201965.7|201891.4|201940.5|201870.7|18
1733495600000|2024-12-06 14:33:20|201939.9|201889.9|201940.7|201890.7|201942.1|201892.1|201939.9|201889.9|17
1733495610000|2024-12-06 14:33:30|201941.6|201891.6|201945.2|201895.2|201952.5|201902.5|201940.9|201890.9|25
1733495620000|2024-12-06 14:33:40|201944.5|201894.5|201982.7|201932.7|201987.3|201937.3|201944.5|201894.5|30
1733495630000|2024-12-06 14:33:50|201981.4|201931.4|201993.4|201943.4|201993.4|201943.4|201973.1|201923.1|33
1733495640000|2024-12-06 14:34:00|201991.6|201941.6|202009|201959|202012.5|201962.5|201977.1|201927.1|25
1733495650000|2024-12-06 14:34:10|202008|201958|202043.2|201993.2|202052.4|202002.4|202008|201958|20
1733495660000|2024-12-06 14:34:20|202045.8|201995.8|202039.4|201989.4|202050|202000|202035.8|201985.8|26
1733495670000|2024-12-06 14:34:30|202038.5|201988.5|202052.5|202002.5|202052.5|202002.5|202038.5|201988.5|11
1733495680000|2024-12-06 14:34:40|202052.8|202002.8|202056|202006|202106|202016|202052.8|202002.8|25
1733495690000|2024-12-06 14:34:50|202055.9|202005.9|202092.4|202042.4|202097.6|202047.6|202055.9|202005.9|22
1733495700000|2024-12-06 14:35:00|202092.6|202042.6|202103.3|202053.3|202104.2|202054.2|202080.4|202030.4|23
1733495710000|2024-12-06 14:35:10|202106|202056|202095|202045|202106|202056|202081.7|202031.7|14
1733495720000|2024-12-06 14:35:20|202094.7|202044.7|202095.6|202045.6|202100.6|202050.6|202093.2|202043.2|23
1733495730000|2024-12-06 14:35:30|202096.9|202046.9|202100.1|202050.1|202104|202054|202096.7|202046.7|20
1733495740000|2024-12-06 14:35:40|202099.4|202049.4|202087.2|202037.2|202104.3|202054.3|202087.2|202037.2|19
1733495750000|2024-12-06 14:35:50|202085.4|202035.4|202083.8|202033.8|202089.2|202039.2|202059.4|202009.4|31
1733495760000|2024-12-06 14:36:00|202080.2|202030.2|202101.1|202051.1|202107.2|202057.2|202080.2|202030.2|24
1733495770000|2024-12-06 14:36:10|202099.9|202049.9|202102.5|202052.5|202107|202057|202096.3|202046.3|23
1733495780000|2024-12-06 14:36:20|202103.4|202053.4|202103.4|202053.4|202106.9|202056.9|202101.5|202051.5|27
1733495790000|2024-12-06 14:36:30|202103.6|202053.6|202102.2|202052.2|202106.3|202056.3|202095.2|202045.2|24
1733495800000|2024-12-06 14:36:40|202102.9|202052.9|202110.6|202060.6|202121.2|202071.2|202099.8|202049.8|36
1733495810000|2024-12-06 14:36:50|202117.7|202067.7|202113.4|202063.4|202118.7|202068.7|202109.7|202059.7|23
1733495820000|2024-12-06 14:37:00|202111.6|202061.6|202190.5|202140.5|202191.8|202141.8|202109.5|202059.5|38
1733495830000|2024-12-06 14:37:10|202189.1|202139.1|202148.8|202098.8|202190.5|202140.5|202133.6|202083.6|29
1733495840000|2024-12-06 14:37:20|202148.7|202098.7|202145.9|202095.9|202149.8|202099.8|202143.3|202093.3|30
1733495850000|2024-12-06 14:37:30|202145.3|202095.3|202115.2|202065.2|202149.4|202099.4|202115.1|202065.1|22
1733495860000|2024-12-06 14:37:40|202113.7|202063.7|202155.4|202105.4|202158.7|202108.7|202109.5|202059.5|14
1733495870000|2024-12-06 14:37:50|202151.1|202101.1|202168.5|202118.5|202190.4|202140.4|202151.1|202101.1|29
1733495880000|2024-12-06 14:38:00|202166.6|202116.6|202180.4|202130.4|202180.4|202130.4|202161.2|202111.2|25
1733495890000|2024-12-06 14:38:10|202178.2|202128.2|202194.4|202144.4|202194.5|202144.5|202178.2|202128.2|30
1733495900000|2024-12-06 14:38:20|202193.4|202143.4|202194.6|202144.6|202195.3|202145.3|202193.4|202143.4|16
1733495910000|2024-12-06 14:38:30|202194.5|202144.5|202165.9|202115.9|202195.1|202145.1|202165.7|202115.7|25
1733495920000|2024-12-06 14:38:40|202166|202116|202200.2|202150.2|202202.3|202152.3|202150.2|202100.2|34
1733495930000|2024-12-06 14:38:50|202196.2|202146.2|202195.8|202145.8|202212.4|202162.4|202195.8|202145.8|34
1733495940000|2024-12-06 14:39:00|202194.9|202144.9|202201.3|202151.3|202207.5|202157.5|202193.2|202143.2|30
1733495950000|2024-12-06 14:39:10|202201.1|202151.1|202199.7|202149.7|202206.9|202156.9|202198.9|202148.9|23
1733495960000|2024-12-06 14:39:20|202199|202149|202180.6|202130.6|202215.3|202149.7|202166.9|202096.9|31
1733495970000|2024-12-06 14:39:30|202183.3|202133.3|202184.3|202134.3|202190|202140|202179.4|202129.4|19
1733495980000|2024-12-06 14:39:40|202184.2|202134.2|202184.5|202134.5|202185.4|202135.4|202183.6|202133.6|15
1733495990000|2024-12-06 14:39:50|202183.8|202133.8|202152.6|202102.6|202184.2|202134.2|202152.6|202102.6|31
1733496000000|2024-12-06 14:40:00|202154.2|202104.2|202172.5|202122.5|202186.7|202136.7|202151.3|202081.7|20
1733496010000|2024-12-06 14:40:10|202171.7|202121.7|202181.5|202131.5|202183.7|202133.7|202170.7|202120.7|17
1733496020000|2024-12-06 14:40:20|202180.9|202130.9|202160.1|202110.1|202181.2|202131.2|202160.1|202110.1|27
1733496030000|2024-12-06 14:40:30|202160.7|202110.7|202192.3|202142.3|202192.3|202142.3|202160.7|202110.7|36
1733496040000|2024-12-06 14:40:40|202200|202150|202174.1|202124.1|202206.9|202156.9|202174.1|202124.1|31
1733496050000|2024-12-06 14:40:50|202174|202124|202159.1|202109.1|202186.1|202136.1|202156.4|202106.4|32
1733496060000|2024-12-06 14:41:00|202159.4|202109.4|202181.8|202131.8|202203.5|202135.6|202159.4|202101.9|24
1733496070000|2024-12-06 14:41:10|202183.7|202133.7|202185|202135|202186.1|202136.1|202180.7|202130.7|20
1733496080000|2024-12-06 14:41:20|202184.4|202134.4|202184.1|202134.1|202209.4|202159.4|202184.1|202134.1|27
1733496090000|2024-12-06 14:41:30|202184.2|202134.2|202146.1|202096.1|202184.2|202134.2|202145.1|202095.1|26
1733496100000|2024-12-06 14:41:40|202145.7|202095.7|202152.8|202102.8|202154.3|202104.3|202142.8|202092.8|38
1733496110000|2024-12-06 14:41:50|202152.7|202102.7|202177.2|202127.2|202178.3|202128.3|202142.4|202092.4|30
1733496120000|2024-12-06 14:42:00|202177|202127|202165.3|202115.3|202178.2|202128.2|202163.2|202113.2|33
1733496130000|2024-12-06 14:42:10|202165.4|202115.4|202169.5|202119.5|202175.4|202125.4|202164.4|202114.4|30
1733496140000|2024-12-06 14:42:20|202165.3|202115.3|202186.9|202136.9|202187.2|202137.2|202164.7|202114.7|29
1733496150000|2024-12-06 14:42:30|202187.5|202137.5|202191.8|202141.8|202210.1|202160.1|202187.5|202137.5|24
1733496160000|2024-12-06 14:42:40|202193.2|202143.2|202193.3|202143.3|202202.3|202152.3|202183.9|202133.9|32
1733496170000|2024-12-06 14:42:50|202192.8|202142.8|202180|202130|202200.2|202150.2|202180|202130|22
1733496180000|2024-12-06 14:43:00|202180.3|202130.3|202174.2|202124.2|202184.4|202134.4|202173.5|202123.5|25
1733496190000|2024-12-06 14:43:10|202171.5|202121.5|202171.6|202121.6|202175|202125|202170.4|202120.4|19
1733496200000|2024-12-06 14:43:20|202170.6|202120.6|202121.3|202071.3|202186.7|202136.7|202115.6|202065.6|30
1733496210000|2024-12-06 14:43:30|202123.3|202073.3|202117.1|202067.1|202127.1|202077.1|202115.3|202065.3|22
1733496220000|2024-12-06 14:43:40|202117.4|202067.4|202114.9|202064.9|202120.4|202070.4|202112.7|202062.7|18
1733496230000|2024-12-06 14:43:50|202115.1|202065.1|202079.2|202029.2|202115.1|202065.1|202074.6|202024.6|21
1733496240000|2024-12-06 14:44:00|202081.6|202031.6|202082.5|201992.5|202098.4|202048.4|202061.4|201992.5|32
1733496250000|2024-12-06 14:44:10|202082.6|201992.6|202082.1|201992.1|202082.7|201992.7|202082.1|201992.1|10
1733496260000|2024-12-06 14:44:20|202081.7|201991.7|202048|201958|202082.1|202004|202043.3|201953.3|32
1733496270000|2024-12-06 14:44:30|202047.7|201957.7|202034.7|201944.7|202047.7|201957.7|201982.1|201932.1|33
1733496280000|2024-12-06 14:44:40|202036.2|201946.2|202030.7|201940.7|202037.6|201947.6|202026.3|201936.3|27
1733496290000|2024-12-06 14:44:50|202030.5|201940.5|202006.8|201916.8|202034|201944|201981.7|201916.8|29
1733496300000|2024-12-06 14:45:00|201995.8|201905.8|201970.2|201920.2|201995.8|201925.5|201968.9|201900.2|25
1733496310000|2024-12-06 14:45:10|201971.4|201921.4|201985.7|201935.7|201985.7|201935.7|201971.4|201921.4|11
1733496320000|2024-12-06 14:45:20|201984.7|201934.7|201980.2|201930.2|201984.7|201934.7|201979.4|201929.4|16
1733496330000|2024-12-06 14:45:30|201981.2|201931.2|202009.7|201959.7|202009.7|201959.7|201978.1|201928.1|30
1733496340000|2024-12-06 14:45:40|202006|201956|202003.8|201953.8|202011|201961|202001.4|201951.4|19
1733496350000|2024-12-06 14:45:50|202004.1|201954.1|202005|201955|202009.6|201959.6|202003.7|201953.7|15
1733496360000|2024-12-06 14:46:00|202005.9|201955.9|202011|201961|202013.9|201963.9|201981.1|201931.1|33
1733496370000|2024-12-06 14:46:10|202010.9|201960.9|202011.5|201961.5|202020.6|201970.6|202010.7|201960.7|25
1733496380000|2024-12-06 14:46:20|202011.1|201961.1|202013.8|201963.8|202016|201966|202009|201959|28
1733496390000|2024-12-06 14:46:30|202014.5|201964.5|201971.4|201921.4|202014.5|201964.5|201971.4|201921.4|22
1733496400000|2024-12-06 14:46:40|201972.3|201922.3|201931.7|201881.7|201973|201923|201930.8|201866.8|24
1733496410000|2024-12-06 14:46:50|201931.2|201881.2|201928.2|201878.2|201932.2|201882.2|201927.4|201877.4|19
1733496420000|2024-12-06 14:47:00|201927.2|201877.2|201922.4|201872.4|201927.3|201877.3|201900.9|201850.9|31
1733496430000|2024-12-06 14:47:10|201921.7|201871.7|201924.7|201874.7|201928|201878|201907|201857|21
1733496440000|2024-12-06 14:47:20|201922.9|201872.9|201924.9|201874.9|201929.2|201879.2|201922.9|201872.9|7
1733496450000|2024-12-06 14:47:30|201924.8|201874.8|201926.7|201836.7|201934.1|201884.1|201917.3|201832.7|19
1733496460000|2024-12-06 14:47:40|201934.4|201844.4|201915.1|201865.1|201934.4|201880.5|201903.4|201844.4|17
1733496470000|2024-12-06 14:47:50|201914.8|201864.8|201927.6|201877.6|201929.9|201879.9|201914.1|201864.1|24
1733496480000|2024-12-06 14:48:00|201925.5|201875.5|201894.3|201844.3|201928.4|201878.4|201894.2|201844.2|24
1733496490000|2024-12-06 14:48:10|201893.1|201843.1|201893.3|201843.3|201894.7|201844.7|201891.4|201841.4|16
1733496500000|2024-12-06 14:48:20|201894.9|201844.9|201910.9|201820.9|201911.9|201845.8|201870.6|201820.6|23
1733496510000|2024-12-06 14:48:30|201910.4|201820.4|201928.2|201838.2|201946.9|201856.9|201910.4|201820.4|35
1733496520000|2024-12-06 14:48:40|201927.8|201837.8|201881.5|201791.5|201944.8|201854.8|201881.5|201791.5|32
1733496530000|2024-12-06 14:48:50|201885.4|201795.4|201874.7|201784.7|201885.4|201795.4|201872.7|201782.7|15
1733496540000|2024-12-06 14:49:00|201875.1|201785.1|201798.8|201708.8|201875.5|201785.5|201798.8|201708.8|16
1733496550000|2024-12-06 14:49:10|201795.4|201705.4|201797.8|201707.8|201823.8|201733.8|201793.4|201703.4|27
1733496560000|2024-12-06 14:49:20|201797.6|201707.6|201778.1|201728.1|201797.6|201736.2|201775.3|201707.6|23
1733496570000|2024-12-06 14:49:30|201778.7|201728.7|201797.7|201747.7|201809.3|201759.3|201776.5|201726.5|27
1733496580000|2024-12-06 14:49:40|201798.8|201748.8|201781.9|201731.9|201798.8|201748.8|201780.9|201730.9|36
1733496590000|2024-12-06 14:49:50|201779.8|201729.8|201804.9|201754.9|201816.2|201766.2|201779.8|201729.8|28
1733496600000|2024-12-06 14:50:00|201809.5|201759.5|201809.2|201759.2|201825.3|201775.3|201804.3|201754.3|32
1733496610000|2024-12-06 14:50:10|201809.1|201759.1|201806.1|201756.1|201809.1|201759.1|201805.8|201755.8|22
1733496620000|2024-12-06 14:50:20|201805.6|201755.6|201805.9|201755.9|201807.7|201757.7|201805.2|201755.2|8
1733496630000|2024-12-06 14:50:30|201806.8|201756.8|201794.8|201704.8|201806.8|201756.8|201770.1|201699|25
1733496640000|2024-12-06 14:50:40|201793.5|201703.5|201740.5|201690.5|201794|201723.6|201739.4|201689.4|27
1733496650000|2024-12-06 14:50:50|201740|201690|201736.3|201686.3|201766.4|201716.4|201733.4|201683.4|28
1733496660000|2024-12-06 14:51:00|201737.4|201687.4|201760.4|201710.4|201765.3|201715.3|201732.3|201682.3|26
1733496670000|2024-12-06 14:51:10|201760.6|201710.6|201815.3|201725.3|201822.6|201732.6|201733.7|201683.7|30
1733496680000|2024-12-06 14:51:20|201816.1|201726.1|201795.6|201705.6|201817.2|201727.2|201789.9|201699.9|33
1733496690000|2024-12-06 14:51:30|201795.5|201705.5|201807.2|201717.2|201807.4|201717.4|201794.4|201704.4|35
1733496700000|2024-12-06 14:51:40|201810.9|201720.9|201825.7|201735.7|201830.5|201740.5|201807.9|201717.9|23
1733496710000|2024-12-06 14:51:50|201824.1|201734.1|201822.5|201732.5|201824.3|201734.3|201818.9|201728.9|18
1733496720000|2024-12-06 14:52:00|201835.2|201745.2|201955.9|201865.9|201959.6|201869.6|201835.2|201745.2|31
1733496730000|2024-12-06 14:52:10|201965.6|201875.6|201953.4|201863.4|201971.3|201881.3|201946.4|201856.4|28
1733496740000|2024-12-06 14:52:20|201952|201862|201967.4|201877.4|201967.4|201877.4|201952|201862|23
1733496750000|2024-12-06 14:52:30|201967.3|201877.3|201958.2|201868.2|201967.4|201877.4|201952.8|201862.8|22
1733496760000|2024-12-06 14:52:40|201955.6|201865.6|201960.6|201870.6|201960.9|201870.9|201955|201865|19
1733496770000|2024-12-06 14:52:50|201961.4|201871.4|201986|201896|201990.2|201913.8|201961.4|201871.4|29
1733496780000|2024-12-06 14:53:00|201990.5|201900.5|201994.7|201904.7|202001.3|201920.3|201956.8|201889.2|28
1733496790000|2024-12-06 14:53:10|201991.4|201901.4|201966.7|201916.7|201991.4|201920.8|201965.5|201896.1|20
1733496800000|2024-12-06 14:53:20|201966.8|201916.8|201934.2|201884.2|201969.7|201919.7|201934.2|201884.2|18
1733496810000|2024-12-06 14:53:30|201933.9|201883.9|201905|201855|201933.9|201883.9|201872.9|201822.9|22
1733496820000|2024-12-06 14:53:40|201904.9|201854.9|201900.2|201850.2|201904.9|201854.9|201869.1|201819.1|14
1733496830000|2024-12-06 14:53:50|201900.3|201850.3|201982.4|201892.4|201990.3|201913.9|201899.9|201849.9|24
1733496840000|2024-12-06 14:54:00|201982|201892|201977|201927|201982.7|201932.7|201963.9|201892|31
1733496850000|2024-12-06 14:54:10|201975.9|201925.9|201979.2|201929.2|201979.2|201929.2|201966.1|201916.1|20
1733496860000|2024-12-06 14:54:20|201978.2|201928.2|201976.8|201926.8|201980.2|201930.2|201973|201923|26
1733496870000|2024-12-06 14:54:30|201977.9|201927.9|201899.5|201849.5|201979.1|201929.1|201899.5|201849.5|29
1733496880000|2024-12-06 14:54:40|201899.3|201849.3|201894.1|201844.1|201907.9|201857.9|201885.1|201835.1|21
1733496890000|2024-12-06 14:54:50|201893.2|201843.2|201903.5|201853.5|201930.2|201880.2|201892.1|201842.1|21
1733496900000|2024-12-06 14:55:00|201900.3|201850.3|201904.3|201854.3|201916.4|201866.4|201898.9|201848.9|33
1733496910000|2024-12-06 14:55:10|201903.7|201853.7|201925.1|201835.1|201927.3|201856.5|201894.9|201828.8|26
1733496920000|2024-12-06 14:55:20|201923.7|201833.7|201925.3|201835.3|201938.6|201848.6|201920.9|201830.9|25
1733496930000|2024-12-06 14:55:30|201927.7|201837.7|201920.3|201830.3|201927.7|201863.6|201904.8|201829.6|22
1733496940000|2024-12-06 14:55:40|201920.1|201830.1|201902.3|201852.3|201921.1|201854.6|201899.7|201829.7|13
1733496950000|2024-12-06 14:55:50|201916|201866|201909.9|201859.9|201919.4|201869.4|201900.9|201850.9|24
1733496960000|2024-12-06 14:56:00|201914.8|201864.8|201907.1|201857.1|201914.8|201864.8|201859.7|201809.7|23
1733496970000|2024-12-06 14:56:10|201901.9|201851.9|201851.4|201801.4|201906.8|201856.8|201851.2|201801.2|28
1733496980000|2024-12-06 14:56:20|201850.8|201800.8|201877.7|201827.7|201877.7|201827.7|201850.8|201800.8|27
1733496990000|2024-12-06 14:56:30|201878|201828|201861.3|201811.3|201882.4|201832.4|201858.1|201808.1|33
1733497000000|2024-12-06 14:56:40|201860.1|201810.1|201863.7|201813.7|201865.6|201815.6|201860.1|201810.1|8
1733497010000|2024-12-06 14:56:50|201864|201814|201976.7|201886.7|202001.3|201911.3|201860.8|201810.8|31
1733497020000|2024-12-06 14:57:00|201976.3|201886.3|201983.4|201893.4|201988.8|201898.8|201973|201883|30
1733497030000|2024-12-06 14:57:10|201983.3|201893.3|201960.5|201870.5|201983.3|201893.3|201958.7|201868.7|32
1733497040000|2024-12-06 14:57:20|201960.4|201870.4|201962.9|201872.9|201964|201874|201960.4|201870.4|15
1733497050000|2024-12-06 14:57:30|201961.1|201871.1|201959.1|201869.1|201961.1|201871.1|201956.2|201866.2|7
1733497060000|2024-12-06 14:57:40|201965.6|201875.6|201987.9|201897.9|201995.9|201905.9|201965.6|201875.6|26
1733497070000|2024-12-06 14:57:50|201987.8|201897.8|201994.9|201904.9|201996.2|201906.2|201983.9|201893.9|15
1733497080000|2024-12-06 14:58:00|201998.8|201908.8|202016.8|201926.8|202023.3|201933.3|201998.8|201908.8|11
1733497090000|2024-12-06 14:58:10|202014.5|201924.5|202014.3|201924.3|202019.4|201929.4|201995.9|201905.9|18
1733497100000|2024-12-06 14:58:20|202012.6|201922.6|202001.8|201911.8|202015.1|201925.1|202001|201911|12
1733497110000|2024-12-06 14:58:30|202007.6|201917.6|202006.7|201916.7|202007.6|201917.6|202006.7|201916.7|2
1733497120000|2024-12-06 14:58:40|202000.1|201910.1|201957.4|201867.4|202000.1|201910.1|201948.7|201858.7|22
1733497130000|2024-12-06 14:58:50|201957.8|201867.8|202035.3|201985.3|202041.2|201991.2|201956.4|201866.4|21
1733497140000|2024-12-06 14:59:00|202049.4|201959.4|202060.2|201970.2|202064.5|201974.5|202049.4|201959.4|14
1733497150000|2024-12-06 14:59:10|202051.5|201961.5|202054.1|201964.1|202062.8|201972.8|202049.9|201959.9|12
1733497160000|2024-12-06 14:59:20|202049.8|201959.8|202048.3|201958.3|202059.6|201969.6|202041.3|201951.3|12
1733497170000|2024-12-06 14:59:30|202046.5|201956.5|202046.1|201956.1|202048.4|201958.4|202046.1|201956.1|4
1733497180000|2024-12-06 14:59:40|202047.3|201957.3|202047.9|201957.9|202048.9|201958.9|202041.1|201951.1|19
1733497190000|2024-12-06 14:59:50|202044.6|201954.6|202090.8|201891.2|202090.8|201954.6|202027.4|201891.2|30
1733497200000|2024-12-06 15:00:00|202082.3|201892.7|202087.8|201897.2|202091.8|201897.2|202080.8|201889.7|22
1733497210000|2024-12-06 15:00:10|202040.7|201950.7|202068.1|201978.1|202068.2|201978.2|202040.7|201950.7|28
1733497220000|2024-12-06 15:00:20|202068.2|201978.2|202069.2|201979.2|202076|201986|202067.4|201977.4|25
1733497230000|2024-12-06 15:00:30|202055|202005|202055.6|202005.6|202058.5|202008.5|202053.2|202003.2|19
1733497240000|2024-12-06 15:00:40|202056|202006|202052|202002|202057.8|202007.8|202051.3|202001.3|15
1733497250000|2024-12-06 15:00:50|202049.5|201999.5|202049.8|201999.8|202050.6|202000.6|202049.5|201999.5|11
1733497260000|2024-12-06 15:01:00|202050|202000|202114.7|202024.7|202117.5|202050.3|202049.8|201999.8|24
1733497270000|2024-12-06 15:01:10|202114.1|202024.1|202051.8|202001.8|202116.5|202026.5|202051.8|202001.8|35
1733497280000|2024-12-06 15:01:20|202051.7|202001.7|202045.3|201995.3|202051.7|202001.7|202041|201991|18
1733497290000|2024-12-06 15:01:30|202045.2|201995.2|202044.2|201994.2|202045.2|201995.2|202041.6|201991.6|19
1733497300000|2024-12-06 15:01:40|202044.3|201994.3|202044.5|201994.5|202045.5|201995.5|202042.3|201992.3|12
1733497310000|2024-12-06 15:01:50|202044.8|201994.8|202029|201939|202044.8|201994.8|202020.3|201935.8|10
1733497320000|2024-12-06 15:02:00|202030.4|201940.4|202046.9|201956.9|202048.2|201958.2|202030.4|201940.4|24
1733497330000|2024-12-06 15:02:10|202046.8|201956.8|202038.1|201948.1|202046.8|201956.8|202035|201945|24
1733497340000|2024-12-06 15:02:20|202037.9|201947.9|202019.3|201969.3|202037.9|201972|202014.2|201942.9|19
1733497350000|2024-12-06 15:02:30|202019.4|201969.4|202034.8|201984.8|202042.2|201992.2|202019.4|201969.4|23
1733497360000|2024-12-06 15:02:40|202037.1|201987.1|202008.4|201958.4|202037.1|201987.1|202000.3|201950.3|23
1733497370000|2024-12-06 15:02:50|202008.7|201958.7|202031.5|201941.5|202031.5|201961.2|202008|201941.5|8
1733497380000|2024-12-06 15:03:00|202028.5|201938.5|201983.8|201893.8|202031.7|201948|201973.2|201883.2|26
1733497390000|2024-12-06 15:03:10|201984.1|201894.1|202005.6|201915.6|202007.6|201917.6|201984.1|201894.1|34
1733497400000|2024-12-06 15:03:20|202001.8|201911.8|202045.4|201955.4|202047.1|201957.1|201994|201904|36
1733497410000|2024-12-06 15:03:30|202045.2|201955.2|202028.7|201938.7|202045.4|201955.4|202027.8|201937.8|15
1733497420000|2024-12-06 15:03:40|202028.4|201938.4|202018.5|201928.5|202036.9|201946.9|202017.3|201927.3|19
1733497430000|2024-12-06 15:03:50|202018.6|201928.6|202038.2|201948.2|202040.9|201950.9|202004.9|201914.9|26
1733497440000|2024-12-06 15:04:00|202039.6|201949.6|202033.6|201943.6|202041.2|201951.2|202030.5|201940.5|27
1733497450000|2024-12-06 15:04:10|202032|201942|202027.1|201937.1|202032|201942|202004.6|201914.6|29
1733497460000|2024-12-06 15:04:20|202026.9|201936.9|202006.3|201916.3|202026.9|201936.9|201994.6|201904.6|29
1733497470000|2024-12-06 15:04:30|202006.2|201916.2|202027.9|201937.9|202032.1|201942.1|202006.2|201916.2|29
1733497480000|2024-12-06 15:04:40|202029.7|201939.7|202006.7|201956.7|202052.3|201967.4|202006.7|201938|25
1733497490000|2024-12-06 15:04:50|202007.9|201957.9|202015.6|201965.6|202040.3|201990.3|202007.9|201957.9|17
1733497500000|2024-12-06 15:05:00|202017.2|201967.2|202049.8|201999.8|202051.7|202001.7|202014.1|201964.1|13
1733497510000|2024-12-06 15:05:10|202048|201998|202047.8|201997.8|202051|202001|202046.8|201996.8|17
1733497520000|2024-12-06 15:05:20|202046.1|201996.1|202051.1|202001.1|202051.1|202001.1|202046.1|201996.1|4
1733497530000|2024-12-06 15:05:30|202051.7|202001.7|202051.9|202001.9|202053.1|202003.1|202050.7|202000.7|10
1733497540000|2024-12-06 15:05:40|202051.4|202001.4|202054.6|201964.6|202078.1|202003.5|202051.4|201963.4|17
1733497550000|2024-12-06 15:05:50|202055.7|201965.7|202035.8|201985.8|202057.3|201989.1|202034.1|201965.7|16
1733497560000|2024-12-06 15:06:00|202037.9|201987.9|202036.5|201986.5|202037.9|201987.9|202035.1|201985.1|8
1733497570000|2024-12-06 15:06:10|202039.2|201989.2|202041.6|201991.6|202056|202006|202028.2|201978.2|17
1733497580000|2024-12-06 15:06:20|202040.7|201990.7|202029|201979|202064.8|202014.8|202027.8|201977.8|20
1733497590000|2024-12-06 15:06:30|202028.8|201978.8|202028.7|201938.7|202033|201981.2|202011.1|201938.7|21
1733497600000|2024-12-06 15:06:40|202031|201941|202035.7|201945.7|202046|201956|202031|201941|13
1733497610000|2024-12-06 15:06:50|202034.1|201944.1|202020.4|201930.4|202034.1|201944.1|202017.7|201927.7|14
1733497620000|2024-12-06 15:07:00|202020.8|201930.8|202037|201947|202041.4|201951.4|202020.8|201930.8|21
1733497630000|2024-12-06 15:07:10|202036.8|201946.8|202039.8|201989.8|202050.4|201997.5|202035.4|201945.4|27
1733497640000|2024-12-06 15:07:20|202041.4|201991.4|202051.1|202001.1|202051.8|202001.8|202041.4|201991.4|16
1733497650000|2024-12-06 15:07:30|202052.6|202002.6|202043|201993|202053.6|202003.6|202042.6|201992.6|18
1733497660000|2024-12-06 15:07:40|202043.2|201993.2|202050.6|201960.6|202050.6|201993.6|202027|201955.5|24
1733497670000|2024-12-06 15:07:50|202050.8|201960.8|202062.2|201972.2|202064.3|201974.3|202050.8|201960.8|19
1733497680000|2024-12-06 15:08:00|202064.2|201974.2|202070|201980|202070.5|201980.5|202064.2|201974.2|19
1733497690000|2024-12-06 15:08:10|202070.4|201980.4|202108.9|202058.9|202110.5|202060.5|202070.4|201980.4|22
1733497700000|2024-12-06 15:08:20|202110|202060|202109.2|202059.2|202110.7|202060.7|202107.5|202057.5|7
1733497710000|2024-12-06 15:08:30|202117.1|202067.1|202082|202032|202117.1|202067.1|202080.7|202030.7|20
1733497720000|2024-12-06 15:08:40|202075.3|202025.3|202056.6|202006.6|202080.8|202030.8|202055.1|202005.1|23
1733497730000|2024-12-06 15:08:50|202056.9|202006.9|202054.1|202004.1|202059.7|202009.7|202037.9|201987.9|22
1733497740000|2024-12-06 15:09:00|202055.6|202005.6|202028.3|201978.3|202055.6|202005.6|202022|201972|18
1733497750000|2024-12-06 15:09:10|202029.6|201979.6|202037.6|201987.6|202040.5|201990.5|202024|201974|17
1733497760000|2024-12-06 15:09:20|202037.4|201987.4|202054|202004|202059.7|202009.7|202037.4|201987.4|19
1733497770000|2024-12-06 15:09:30|202053.4|202003.4|202054.4|202004.4|202058|202008|202053.4|202003.4|6
1733497780000|2024-12-06 15:09:40|202054.3|202004.3|202059|202009|202061.5|202011.5|202054.3|202004.3|23
1733497790000|2024-12-06 15:09:50|202055.7|202005.7|202055.1|202005.1|202055.7|202005.7|202050.1|202000.1|23
1733497800000|2024-12-06 15:10:00|202055|202005|202059.6|202009.6|202060.6|202010.6|202054.5|202004.5|16
1733497810000|2024-12-06 15:10:10|202060|202010|202047|201997|202060.1|202010.1|202044.8|201994.8|25
1733497820000|2024-12-06 15:10:20|202043.7|201993.7|202016.9|201966.9|202046.4|201996.4|202016.2|201966.2|20
1733497830000|2024-12-06 15:10:30|202018.4|201968.4|201969.4|201919.4|202018.4|201968.4|201963.3|201913.3|24
1733497840000|2024-12-06 15:10:40|201969.9|201919.9|201982.5|201932.5|201991.9|201941.9|201969.3|201919.3|18
1733497850000|2024-12-06 15:10:50|201981.2|201931.2|202083.6|202033.6|202085.5|202035.5|201981.2|201931.2|16
1733497860000|2024-12-06 15:11:00|202076.9|202026.9|202104.5|202054.5|202105.1|202055.1|202073.7|202023.7|37
1733497870000|2024-12-06 15:11:10|202099.5|202049.5|202102|202052|202108.5|202058.5|202099.5|202049.5|24
1733497880000|2024-12-06 15:11:20|202103.1|202053.1|202099.1|202049.1|202104.3|202054.3|202079.4|202029.4|21
1733497890000|2024-12-06 15:11:30|202100.3|202050.3|202094.8|202044.8|202105.3|202055.3|202093|202043|20
1733497900000|2024-12-06 15:11:40|202094.9|202044.9|202097.4|202047.4|202100.5|202050.5|202094.9|202044.9|17
1733497910000|2024-12-06 15:11:50|202098.1|202048.1|202151.7|202101.7|202157.3|202107.3|202098.1|202048.1|20
1733497920000|2024-12-06 15:12:00|202145.7|202095.7|202174.4|202124.4|202174.6|202124.6|202145.7|202095.7|27
1733497930000|2024-12-06 15:12:10|202173.9|202123.9|202175.2|202125.2|202178.3|202128.3|202153.2|202103.2|29
1733497940000|2024-12-06 15:12:20|202173.1|202123.1|202176.2|202126.2|202183.8|202133.8|202171.8|202121.8|32
1733497950000|2024-12-06 15:12:30|202184.1|202134.1|202176.4|202126.4|202186.5|202136.5|202172.6|202122.6|28
1733497960000|2024-12-06 15:12:40|202177.1|202127.1|202188|202138|202190.3|202140.3|202173.5|202123.5|31
1733497970000|2024-12-06 15:12:50|202187.9|202137.9|202232.8|202182.8|202232.9|202182.9|202180.2|202130.2|33
1733497980000|2024-12-06 15:13:00|202232.9|202182.9|202223.9|202173.9|202233.1|202183.1|202222.6|202172.6|34
1733497990000|2024-12-06 15:13:10|202224.2|202174.2|202225.4|202175.4|202227.9|202177.9|202217.8|202167.8|20
1733498000000|2024-12-06 15:13:20|202225.2|202175.2|202272.1|202222.1|202273.7|202223.7|202225.2|202160|27
1733498010000|2024-12-06 15:13:30|202272.3|202222.3|202278.3|202228.3|202278.3|202228.3|202272.3|202222.3|24
1733498020000|2024-12-06 15:13:40|202278.2|202228.2|202253.8|202203.8|202278.2|202228.2|202235|202185|29
1733498030000|2024-12-06 15:13:50|202262.1|202212.1|202285.7|202195.7|202285.7|202217|202252.7|202194.2|24
1733498040000|2024-12-06 15:14:00|202285.5|202195.5|202272.3|202222.3|202292.5|202222.9|202267.1|202195.4|27
1733498050000|2024-12-06 15:14:10|202274.7|202224.7|202281.5|202231.5|202290.6|202240.6|202267.1|202217.1|23
1733498060000|2024-12-06 15:14:20|202281.4|202231.4|202267.8|202217.8|202281.4|202231.4|202261.8|202211.8|22
1733498070000|2024-12-06 15:14:30|202266.4|202216.4|202294.7|202244.7|202294.7|202244.7|202266.4|202216.4|14
1733498080000|2024-12-06 15:14:40|202295|202245|202304.8|202214.8|202306.7|202245.7|202269.5|202209.6|16
1733498090000|2024-12-06 15:14:50|202309.4|202219.4|202306.2|202216.2|202312.4|202222.4|202302.5|202212.5|26
1733498100000|2024-12-06 15:15:00|202312|202222|202356.5|202266.5|202362.8|202272.8|202306.1|202216.1|22
1733498110000|2024-12-06 15:15:10|202350.9|202260.9|202357.4|202267.4|202358.5|202268.5|202350.7|202260.7|14
1733498120000|2024-12-06 15:15:20|202361.4|202271.4|202452.2|202362.2|202466.9|202376.9|202361.4|202271.4|29
1733498130000|2024-12-06 15:15:30|202451.9|202361.9|202425.7|202335.7|202457.8|202367.8|202416.8|202335.7|35
1733498140000|2024-12-06 15:15:40|202425.6|202335.6|202450.3|202360.3|202460.8|202378.7|202425.6|202335.6|32
1733498150000|2024-12-06 15:15:50|202452.5|202362.5|202455.7|202365.7|202455.9|202365.9|202447.3|202357.3|26
1733498160000|2024-12-06 15:16:00|202466.9|202376.9|202439.1|202389.1|202472|202399.7|202421.1|202361.8|33
1733498170000|2024-12-06 15:16:10|202439|202389|202438.3|202388.3|202450.7|202400.7|202436.5|202386.5|24
1733498180000|2024-12-06 15:16:20|202436.7|202386.7|202440|202390|202453.2|202403.2|202435.2|202385.2|27
1733498190000|2024-12-06 15:16:30|202441.3|202391.3|202462.9|202412.9|202464.6|202414.6|202437.7|202387.7|30
1733498200000|2024-12-06 15:16:40|202466.1|202416.1|202466.2|202416.2|202470.9|202420.9|202456.9|202406.9|33
1733498210000|2024-12-06 15:16:50|202465.5|202415.5|202481.5|202391.5|202488.5|202415.5|202465.5|202388.1|25
1733498220000|2024-12-06 15:17:00|202479.6|202389.6|202500.4|202410.4|202500.4|202410.4|202479.6|202389.6|28
1733498230000|2024-12-06 15:17:10|202501.3|202411.3|202455.8|202405.8|202516.4|202436.3|202433.4|202383.4|35
1733498240000|2024-12-06 15:17:20|202458.7|202408.7|202477.3|202427.3|202488.3|202438.3|202458.7|202408.7|34
1733498250000|2024-12-06 15:17:30|202476.1|202426.1|202476.5|202426.5|202482.8|202432.8|202473.5|202423.5|21
1733498260000|2024-12-06 15:17:40|202475.9|202425.9|202468.5|202418.5|202480.7|202430.7|202468.1|202418.1|31
1733498270000|2024-12-06 15:17:50|202468.8|202418.8|202514.8|202424.8|202516.2|202446.8|202467|202417|33
1733498280000|2024-12-06 15:18:00|202514.9|202424.9|202511.9|202461.9|202539|202472.9|202498.4|202413.2|36
1733498290000|2024-12-06 15:18:10|202513.5|202463.5|202505.1|202455.1|202526.6|202476.6|202499.7|202449.7|29
1733498300000|2024-12-06 15:18:20|202513.5|202463.5|202472|202422|202513.5|202463.5|202469.3|202419.3|28
1733498310000|2024-12-06 15:18:30|202471.7|202421.7|202444.2|202394.2|202471.7|202421.7|202430.6|202380.6|26
1733498320000|2024-12-06 15:18:40|202447.8|202397.8|202426.3|202376.3|202447.8|202397.8|202424.7|202374.7|30
1733498330000|2024-12-06 15:18:50|202426.2|202376.2|202396.4|202346.4|202426.2|202376.2|202389.5|202339.5|26
1733498340000|2024-12-06 15:19:00|202391.8|202341.8|202407.6|202317.6|202442.5|202352.5|202388.5|202317.6|36
1733498350000|2024-12-06 15:19:10|202404.6|202314.6|202358.8|202308.8|202405.3|202328.9|202358.8|202308.8|21
1733498360000|2024-12-06 15:19:20|202353.8|202303.8|202384.2|202294.2|202395|202316.2|202353.8|202291.5|34
1733498370000|2024-12-06 15:19:30|202384|202294|202378.1|202288.1|202387.1|202297.1|202371.6|202281.6|26
1733498380000|2024-12-06 15:19:40|202378.6|202288.6|202377.1|202287.1|202380|202290|202376.8|202286.8|17
1733498390000|2024-12-06 15:19:50|202376.9|202286.9|202378.6|202288.6|202379.1|202289.1|202376.9|202286.9|14
1733498400000|2024-12-06 15:20:00|202379.8|202289.8|202410.5|202320.5|202463.9|202376.4|202379.8|202289.8|33
1733498410000|2024-12-06 15:20:10|202411.8|202321.8|202386.6|202296.6|202411.8|202321.8|202386.6|202296.6|28
1733498420000|2024-12-06 15:20:20|202386.8|202296.8|202376|202286|202388.3|202298.3|202375.3|202285.3|28
1733498430000|2024-12-06 15:20:30|202377.2|202287.2|202372.7|202282.7|202381.5|202291.5|202371.4|202281.4|23
1733498440000|2024-12-06 15:20:40|202373.2|202283.2|202373.3|202283.3|202375|202285|202370.5|202280.5|21
1733498450000|2024-12-06 15:20:50|202372.9|202282.9|202374.5|202284.5|202374.8|202284.8|202372.2|202282.2|29
1733498460000|2024-12-06 15:21:00|202372|202282|202377|202287|202377.2|202287.2|202370.7|202280.7|16
1733498470000|2024-12-06 15:21:10|202379.7|202289.7|202360.7|202310.7|202381.4|202313.5|202360.7|202286|14
1733498480000|2024-12-06 15:21:20|202359.4|202309.4|202370|202280|202370.4|202309.4|202348.5|202280|13
1733498490000|2024-12-06 15:21:30|202370.2|202280.2|202375.8|202285.8|202375.8|202285.8|202367.8|202277.8|10
1733498500000|2024-12-06 15:21:40|202373.8|202283.8|202341.3|202291.3|202373.8|202291.3|202334.4|202263.1|9
1733498510000|2024-12-06 15:21:50|202342.7|202292.7|202345.3|202295.3|202351.1|202301.1|202339.8|202289.8|20
1733498520000|2024-12-06 15:22:00|202347.6|202297.6|202384.5|202334.5|202391|202341|202345.3|202295.3|18
1733498530000|2024-12-06 15:22:10|202384.2|202334.2|202382.4|202332.4|202384.2|202334.2|202375.6|202325.6|22
1733498540000|2024-12-06 15:22:20|202382.2|202332.2|202481.5|202431.5|202481.5|202431.5|202382.2|202332.2|33
1733498550000|2024-12-06 15:22:30|202482.7|202432.7|202493.3|202443.3|202534.7|202484.7|202482.7|202432.7|30
1733498560000|2024-12-06 15:22:40|202493.1|202443.1|202508.9|202418.9|202508.9|202443.1|202481.4|202416.8|22
1733498570000|2024-12-06 15:22:50|202509|202419|202551.7|202501.7|202555.6|202505.6|202509|202419|28
1733498580000|2024-12-06 15:23:00|202553.6|202503.6|202592.6|202542.6|202592.8|202542.8|202553.6|202503.6|27
1733498590000|2024-12-06 15:23:10|202593.6|202543.6|202575.2|202525.2|202593.6|202543.6|202571.8|202521.8|27
1733498600000|2024-12-06 15:23:20|202574.1|202524.1|202574.6|202524.6|202603.5|202529|202572.1|202493|27
1733498610000|2024-12-06 15:23:30|202573.8|202523.8|202511.2|202461.2|202576.3|202526.3|202511.2|202461.2|28
1733498620000|2024-12-06 15:23:40|202511.1|202461.1|202513.4|202463.4|202514.1|202464.1|202507.9|202457.9|23
1733498630000|2024-12-06 15:23:50|202513.3|202463.3|202451.3|202401.3|202513.3|202463.3|202449.7|202399.7|16
1733498640000|2024-12-06 15:24:00|202455.5|202405.5|202431|202381|202488.9|202438.9|202427.8|202377.8|30
1733498650000|2024-12-06 15:24:10|202431.6|202381.6|202407|202357|202433.1|202383.1|202403.8|202353.8|28
1733498660000|2024-12-06 15:24:20|202408.7|202358.7|202441.9|202391.9|202447.9|202397.9|202405.9|202355.9|28
1733498670000|2024-12-06 15:24:30|202442|202392|202440.4|202390.4|202442.7|202392.7|202431.9|202381.9|30
1733498680000|2024-12-06 15:24:40|202439.4|202389.4|202465.6|202415.6|202467|202417|202433.7|202383.7|25
1733498690000|2024-12-06 15:24:50|202465.7|202415.7|202464.5|202414.5|202473.7|202423.7|202464.3|202414.3|25
1733498700000|2024-12-06 15:25:00|202463.1|202413.1|202491.6|202401.6|202491.8|202422.5|202461.2|202397.3|31
1733498710000|2024-12-06 15:25:10|202490.8|202400.8|202525.7|202435.7|202525.7|202435.7|202488.5|202398.5|26
1733498720000|2024-12-06 15:25:20|202525.8|202435.8|202434.5|202344.5|202525.8|202435.8|202430.2|202340.2|32
1733498730000|2024-12-06 15:25:30|202434.4|202344.4|202434.2|202344.2|202442.5|202352.5|202433|202343|25
1733498740000|2024-12-06 15:25:40|202435.4|202345.4|202450.8|202360.8|202450.8|202360.8|202434|202344|20
1733498750000|2024-12-06 15:25:50|202450.3|202360.3|202441.2|202351.2|202450.5|202360.5|202437|202347|23
1733498760000|2024-12-06 15:26:00|202441.3|202351.3|202483.8|202433.8|202487.7|202437.7|202441.3|202351.3|22
1733498770000|2024-12-06 15:26:10|202480.1|202430.1|202464.8|202414.8|202480.1|202430.1|202461.1|202411.1|26
1733498780000|2024-12-06 15:26:20|202464.7|202414.7|202464.7|202414.7|202468.2|202418.2|202462.2|202412.2|16
1733498790000|2024-12-06 15:26:30|202466.3|202416.3|202439.1|202389.1|202466.3|202416.3|202420.3|202370.3|31
1733498800000|2024-12-06 15:26:40|202439|202389|202442.9|202352.9|202454.3|202391.9|202438.4|202352.7|22
1733498810000|2024-12-06 15:26:50|202440.7|202350.7|202421.9|202371.9|202444.9|202371.9|202402.7|202343.1|30
1733498820000|2024-12-06 15:27:00|202424.3|202374.3|202449.5|202399.5|202449.6|202399.6|202420.4|202370.4|30
1733498830000|2024-12-06 15:27:10|202449.4|202399.4|202462.9|202412.9|202472.1|202422.1|202448.6|202398.6|26
1733498840000|2024-12-06 15:27:20|202463.9|202413.9|202462.4|202412.4|202469.9|202419.9|202461.4|202411.4|25
1733498850000|2024-12-06 15:27:30|202462.3|202412.3|202463.9|202413.9|202468.1|202418.1|202460.7|202410.7|17
1733498860000|2024-12-06 15:27:40|202465.9|202415.9|202464.7|202414.7|202467.1|202417.1|202463|202413|25
1733498870000|2024-12-06 15:27:50|202463.4|202413.4|202463.4|202413.4|202468.2|202418.2|202447.8|202397.8|22
1733498880000|2024-12-06 15:28:00|202465.4|202415.4|202466.8|202416.8|202478.5|202428.5|202465.4|202415.4|22
1733498890000|2024-12-06 15:28:10|202473.3|202423.3|202475.4|202425.4|202476.4|202426.4|202470.4|202420.4|26
1733498900000|2024-12-06 15:28:20|202475.3|202425.3|202497.8|202407.8|202498.7|202426|202475.2|202398.1|20
1733498910000|2024-12-06 15:28:30|202494|202404|202427.8|202377.8|202496.4|202406.4|202422.5|202372.5|21
1733498920000|2024-12-06 15:28:40|202429|202379|202429.3|202379.3|202438.3|202388.3|202423|202373|23
1733498930000|2024-12-06 15:28:50|202429.7|202379.7|202427.3|202377.3|202429.7|202379.7|202427.3|202377.3|10
1733498940000|2024-12-06 15:29:00|202425.2|202375.2|202463.2|202373.2|202469.8|202402.2|202423.6|202373.2|21
1733498950000|2024-12-06 15:29:10|202460.8|202370.8|202420.2|202370.2|202460.8|202370.8|202413.2|202356.1|28
1733498960000|2024-12-06 15:29:20|202424.5|202374.5|202444.7|202354.7|202455.6|202383.6|202424.5|202354.7|23
1733498970000|2024-12-06 15:29:30|202437|202347|202423.3|202333.3|202437|202347|202420.2|202330.2|7
1733498980000|2024-12-06 15:29:40|202421.5|202331.5|202417.9|202327.9|202421.5|202331.5|202417.9|202327.9|3
1733498990000|2024-12-06 15:29:50|202399.6|202309.6|202406.3|202316.3|202406.6|202316.6|202399.6|202309.6|24
1733499000000|2024-12-06 15:30:00|202406|202316|202420.7|202330.7|202424.1|202334.1|202401.4|202311.4|15
1733499010000|2024-12-06 15:30:10|202420.9|202330.9|202420.9|202330.9|202428.4|202338.4|202417.8|202327.8|12
1733499020000|2024-12-06 15:30:20|202417.2|202327.2|202384.3|202334.3|202417.2|202338|202370.5|202320.5|26
1733499030000|2024-12-06 15:30:30|202384.5|202334.5|202361|202311|202385.6|202335.6|202361|202311|10
1733499040000|2024-12-06 15:30:40|202360.1|202310.1|202344.6|202294.6|202360.1|202310.1|202335.2|202285.2|24
1733499050000|2024-12-06 15:30:50|202345.8|202295.8|202372.7|202282.7|202376.8|202308.4|202345.4|202282.7|31
1733499060000|2024-12-06 15:31:00|202365.8|202275.8|202331.5|202241.5|202392.4|202302.4|202330.2|202240.2|26
1733499070000|2024-12-06 15:31:10|202331.1|202241.1|202349.9|202259.9|202349.9|202259.9|202331|202241|17
1733499080000|2024-12-06 15:31:20|202350.8|202260.8|202314.2|202224.2|202350.8|202260.8|202305.3|202215.3|26
1733499090000|2024-12-06 15:31:30|202315.1|202225.1|202274.5|202184.5|202315.6|202225.6|202274.5|202184.5|27
1733499100000|2024-12-06 15:31:40|202274.7|202184.7|202270.5|202180.5|202274.7|202184.7|202269.6|202179.6|24
1733499110000|2024-12-06 15:31:50|202270.7|202180.7|202289.1|202199.1|202289.3|202199.3|202270.7|202180.7|23
1733499120000|2024-12-06 15:32:00|202291.2|202201.2|202322.2|202232.2|202322.2|202232.2|202290.8|202200.8|18
1733499130000|2024-12-06 15:32:10|202322.4|202232.4|202323.7|202233.7|202324.5|202234.5|202322.4|202232.4|13
1733499140000|2024-12-06 15:32:20|202325.2|202235.2|202355.4|202265.4|202358.7|202268.7|202323.7|202233.7|21
1733499150000|2024-12-06 15:32:30|202355.3|202265.3|202286.7|202196.7|202355.3|202265.3|202280.4|202190.4|25
1733499160000|2024-12-06 15:32:40|202291.6|202201.6|202319.7|202229.7|202324.3|202234.3|202291.5|202201.5|23
1733499170000|2024-12-06 15:32:50|202325.6|202235.6|202327|202237|202329.4|202239.4|202321.4|202231.4|14
1733499180000|2024-12-06 15:33:00|202326|202236|202303.7|202213.7|202326.1|202236.1|202300.6|202210.6|23
1733499190000|2024-12-06 15:33:10|202302.8|202212.8|202313|202223|202321.4|202231.4|202302.7|202212.7|26
1733499200000|2024-12-06 15:33:20|202314.5|202224.5|202281|202191|202317.4|202227.4|202256|202190.3|20
1733499210000|2024-12-06 15:33:30|202280.4|202190.4|202256.3|202206.3|202280.4|202206.3|202241.4|202183.4|13
1733499220000|2024-12-06 15:33:40|202255.7|202205.7|202283.4|202193.4|202284.2|202207.8|202255.7|202184.9|19
1733499230000|2024-12-06 15:33:50|202283.5|202193.5|202282.1|202192.1|202284.9|202194.9|202279.9|202189.9|14
1733499240000|2024-12-06 15:34:00|202283.7|202193.7|202316.6|202226.6|202316.6|202226.6|202277.8|202187.8|29
1733499250000|2024-12-06 15:34:10|202319|202229|202322.6|202232.6|202323.1|202233.1|202314.7|202224.7|15
1733499260000|2024-12-06 15:34:20|202322|202232|202322.9|202232.9|202323.1|202233.1|202316.6|202226.6|21
1733499270000|2024-12-06 15:34:30|202322.7|202232.7|202329.8|202239.8|202336.3|202246.3|202322.7|202232.7|16
1733499280000|2024-12-06 15:34:40|202328.3|202238.3|202314.1|202224.1|202328.3|202238.3|202310.7|202220.7|15
1733499290000|2024-12-06 15:34:50|202315.4|202225.4|202301.6|202251.6|202318.5|202253.3|202292.7|202202.7|24
1733499300000|2024-12-06 15:35:00|202303.9|202253.9|202333|202243|202346.4|202272|202303.9|202241|27
1733499310000|2024-12-06 15:35:10|202332.7|202242.7|202334.2|202244.2|202334.2|202244.2|202330.3|202240.3|22
1733499320000|2024-12-06 15:35:20|202334.5|202244.5|202285.4|202195.4|202334.5|202244.5|202276.6|202186.6|25
1733499330000|2024-12-06 15:35:30|202283.8|202193.8|202276.5|202186.5|202283.8|202193.8|202269.7|202179.7|22
1733499340000|2024-12-06 15:35:40|202276.7|202186.7|202305.9|202215.9|202305.9|202215.9|202276.7|202186.7|14
1733499350000|2024-12-06 15:35:50|202306.1|202216.1|202323.5|202233.5|202323.5|202233.5|202306.1|202216.1|14
1733499360000|2024-12-06 15:36:00|202315.3|202225.3|202277|202187|202321.5|202231.5|202277|202187|23
1733499370000|2024-12-06 15:36:10|202257.8|202207.8|202284.4|202194.4|202284.4|202214.8|202257.8|202193.3|18
1733499380000|2024-12-06 15:36:20|202285|202195|202282.2|202192.2|202285|202195|202278.6|202188.6|5
1733499390000|2024-12-06 15:36:30|202277.7|202187.7|202278.7|202188.7|202282.9|202192.9|202277.5|202187.5|15
1733499400000|2024-12-06 15:36:40|202278.1|202188.1|202279.3|202189.3|202279.3|202189.3|202277.2|202187.2|15
1733499410000|2024-12-06 15:36:50|202279.4|202189.4|202289.3|202199.3|202291.1|202201.1|202274.2|202184.2|26
1733499420000|2024-12-06 15:37:00|202289.4|202199.4|202266.4|202176.4|202339.3|202249.3|202266.4|202176.4|21
1733499430000|2024-12-06 15:37:10|202245|202155|202235|202145|202265.6|202175.6|202232.7|202142.7|28
1733499440000|2024-12-06 15:37:20|202226.6|202136.6|202243.1|202153.1|202243.9|202153.9|202226.1|202136.1|21
1733499450000|2024-12-06 15:37:30|202241.8|202151.8|202276.3|202186.3|202278.1|202188.1|202241.8|202151.8|20
1733499460000|2024-12-06 15:37:40|202276.4|202186.4|202276.7|202186.7|202279.3|202189.3|202276.4|202186.4|16
1733499470000|2024-12-06 15:37:50|202276.9|202186.9|202280.4|202190.4|202289.7|202199.7|202276.9|202186.9|18
1733499480000|2024-12-06 15:38:00|202280.6|202190.6|202235.9|202145.9|202288|202198|202235.9|202145.9|26
1733499490000|2024-12-06 15:38:10|202236|202146|202243|202153|202243.2|202153.2|202235.8|202145.8|28
1733499500000|2024-12-06 15:38:20|202243.1|202153.1|202286.8|202196.8|202287.9|202197.9|202243.1|202153.1|28
1733499510000|2024-12-06 15:38:30|202287.1|202197.1|202259.3|202169.3|202287.2|202201.8|202251.8|202161.9|31
1733499520000|2024-12-06 15:38:40|202259.2|202169.2|202249.7|202159.7|202262.3|202172.3|202249.3|202159.3|24
1733499530000|2024-12-06 15:38:50|202249.3|202159.3|202250.5|202160.5|202250.5|202160.5|202247.7|202157.7|14
1733499540000|2024-12-06 15:39:00|202250|202160|202237|202147|202250.1|202160.1|202233.7|202143.7|21
1733499550000|2024-12-06 15:39:10|202238.7|202148.7|202207.1|202157.1|202238.7|202157.9|202201|202140.2|22
1733499560000|2024-12-06 15:39:20|202206.7|202156.7|202226.8|202176.8|202228|202178|202204.7|202154.7|20
1733499570000|2024-12-06 15:39:30|202227.3|202177.3|202229|202179|202236.3|202186.3|202226|202176|23
1733499580000|2024-12-06 15:39:40|202228.9|202178.9|202230.4|202180.4|202230.5|202180.5|202225.8|202175.8|14
1733499590000|2024-12-06 15:39:50|202230.6|202180.6|202227.4|202177.4|202230.6|202180.6|202225|202175|14
1733499600000|2024-12-06 15:40:00|202227.5|202177.5|202222.8|202172.8|202263.9|202193.1|202220.9|202155.8|24
1733499610000|2024-12-06 15:40:10|202223.3|202173.3|202273.8|202183.8|202290.9|202200.9|202223.1|202155.1|25
1733499620000|2024-12-06 15:40:20|202272.5|202182.5|202284.8|202194.8|202284.9|202194.9|202272.5|202182.5|21
1733499630000|2024-12-06 15:40:30|202286.4|202196.4|202270.8|202180.8|202289.8|202199.8|202270.8|202180.8|19
1733499640000|2024-12-06 15:40:40|202271.5|202181.5|202259.8|202169.8|202271.5|202181.5|202255.9|202165.9|27
1733499650000|2024-12-06 15:40:50|202263.5|202173.5|202269.4|202179.4|202270.8|202180.8|202260.2|202170.2|18
1733499660000|2024-12-06 15:41:00|202270.6|202180.6|202285|202195|202286.6|202196.6|202270.6|202180.6|15
1733499670000|2024-12-06 15:41:10|202284.8|202194.8|202295.8|202205.8|202297.1|202207.1|202282.5|202192.5|17
1733499680000|2024-12-06 15:41:20|202297.5|202207.5|202323.1|202233.1|202325.4|202235.4|202297.5|202207.5|17
1733499690000|2024-12-06 15:41:30|202324.3|202234.3|202323|202233|202325.8|202235.8|202323|202233|9
1733499700000|2024-12-06 15:41:40|202320.8|202230.8|202314.5|202224.5|202320.8|202230.8|202275.5|202185.5|20
1733499710000|2024-12-06 15:41:50|202312.3|202222.3|202322.9|202232.9|202330.5|202240.5|202312.3|202222.3|18
1733499720000|2024-12-06 15:42:00|202322.6|202232.6|202390.4|202300.4|202392.5|202302.5|202322.6|202232.6|28
1733499730000|2024-12-06 15:42:10|202400.5|202310.5|202403.2|202313.2|202404.1|202314.1|202380.7|202290.7|27
1733499740000|2024-12-06 15:42:20|202403.6|202313.6|202392.3|202342.3|202425|202358.6|202387.4|202308.3|29
1733499750000|2024-12-06 15:42:30|202393.3|202343.3|202476.6|202426.6|202476.6|202426.6|202389.7|202334.1|24
1733499760000|2024-12-06 15:42:40|202506.6|202416.6|202495.7|202405.7|202510.8|202449|202482.6|202405.7|30
1733499770000|2024-12-06 15:42:50|202496.1|202406.1|202438.5|202388.5|202496.1|202418|202436.6|202386.6|28
1733499780000|2024-12-06 15:43:00|202437.4|202387.4|202439|202389|202439|202389|202435.4|202385.4|9
1733499790000|2024-12-06 15:43:10|202439.8|202389.8|202384.3|202334.3|202439.8|202389.8|202384.3|202334.3|25
1733499800000|2024-12-06 15:43:20|202375.7|202325.7|202377.5|202327.5|202380.5|202330.5|202373.5|202323.5|21
1733499810000|2024-12-06 15:43:30|202377.3|202327.3|202377.9|202327.9|202378.9|202328.9|202376.4|202326.4|19
1733499820000|2024-12-06 15:43:40|202378.5|202328.5|202374.7|202324.7|202378.5|202328.5|202368.4|202318.4|24
1733499830000|2024-12-06 15:43:50|202373.8|202323.8|202384.9|202334.9|202384.9|202334.9|202373.8|202323.8|20
1733499840000|2024-12-06 15:44:00|202384.7|202334.7|202424.7|202374.7|202434.1|202384.1|202383.6|202333.6|29
1733499850000|2024-12-06 15:44:10|202425.7|202375.7|202443.3|202353.3|202446.6|202378.3|202423.7|202352.8|27
1733499860000|2024-12-06 15:44:20|202443.5|202353.5|202444|202354|202445.8|202355.8|202442.8|202352.8|25
1733499870000|2024-12-06 15:44:30|202418.7|202328.7|202410.1|202320.1|202418.7|202328.7|202396.6|202306.6|21
1733499880000|2024-12-06 15:44:40|202413.9|202323.9|202438.5|202348.5|202438.5|202348.5|202413.9|202323.9|25
1733499890000|2024-12-06 15:44:50|202436.4|202346.4|202392.1|202302.1|202448.2|202358.2|202392.1|202302.1|18
1733499900000|2024-12-06 15:45:00|202390.9|202300.9|202378.3|202288.3|202397.1|202307.1|202377.9|202287.9|20
1733499910000|2024-12-06 15:45:10|202377.3|202287.3|202333|202243|202377.3|202287.3|202323.6|202233.6|23
1733499920000|2024-12-06 15:45:20|202330.8|202240.8|202328.9|202238.9|202332.9|202242.9|202323.9|202233.9|26
1733499930000|2024-12-06 15:45:30|202328.8|202238.8|202285.4|202235.4|202333|202246.8|202276.1|202226.1|32
1733499940000|2024-12-06 15:45:40|202285.3|202235.3|202289.2|202239.2|202289.2|202239.2|202284.3|202234.3|27
1733499950000|2024-12-06 15:45:50|202289.4|202239.4|202339.8|202289.8|202340.8|202290.8|202266.7|202216.7|27
1733499960000|2024-12-06 15:46:00|202340|202290|202339.8|202289.8|202347|202297|202339.1|202289.1|26
1733499970000|2024-12-06 15:46:10|202344.4|202294.4|202347.4|202297.4|202348.2|202298.2|202342.9|202292.9|26
1733499980000|2024-12-06 15:46:20|202344.4|202294.4|202329.2|202279.2|202347.4|202297.4|202316.5|202266.5|34
1733499990000|2024-12-06 15:46:30|202329.7|202279.7|202332.4|202282.4|202335.1|202285.1|202325.2|202275.2|28
1733500000000|2024-12-06 15:46:40|202332.7|202282.7|202320.7|202270.7|202334.9|202284.9|202314.7|202264.7|24
1733500010000|2024-12-06 15:46:50|202319.8|202269.8|202336.2|202246.2|202346.4|202273|202317.7|202246.2|26
1733500020000|2024-12-06 15:47:00|202329.2|202239.2|202315.6|202265.6|202343.3|202270.8|202306.6|202239.2|34
1733500030000|2024-12-06 15:47:10|202314.2|202264.2|202313.4|202263.4|202316.6|202266.6|202309.9|202259.9|19
1733500040000|2024-12-06 15:47:20|202314.5|202264.5|202306.4|202256.4|202316.2|202266.2|202301.5|202251.5|22
1733500050000|2024-12-06 15:47:30|202307.4|202257.4|202290.5|202240.5|202309|202259|202280.1|202230.1|21
1733500060000|2024-12-06 15:47:40|202291.4|202241.4|202292.4|202202.4|202292.4|202241.4|202258.7|202192|18
1733500070000|2024-12-06 15:47:50|202292.7|202202.7|202294.6|202204.6|202295.8|202205.8|202285.3|202195.3|18
1733500080000|2024-12-06 15:48:00|202284.1|202194.1|202317.4|202227.4|202317.4|202227.4|202284.1|202194.1|25
1733500090000|2024-12-06 15:48:10|202315.5|202225.5|202281.6|202191.6|202317.8|202227.8|202278.7|202188.7|24
1733500100000|2024-12-06 15:48:20|202281.7|202191.7|202279.3|202189.3|202281.7|202191.7|202276.8|202186.8|14
1733500110000|2024-12-06 15:48:30|202279.6|202189.6|202278.5|202188.5|202280.3|202190.3|202272.8|202182.8|13
1733500120000|2024-12-06 15:48:40|202277.2|202187.2|202284.7|202194.7|202284.9|202194.9|202277.2|202187.2|10
1733500130000|2024-12-06 15:48:50|202284.9|202194.9|202285.3|202195.3|202287.5|202197.5|202284.7|202194.7|9
1733500140000|2024-12-06 15:49:00|202283.8|202193.8|202283.9|202193.9|202291.7|202201.7|202281.2|202191.2|24
1733500150000|2024-12-06 15:49:10|202283.4|202193.4|202268.6|202178.6|202284.3|202194.3|202264.1|202174.1|17
1733500160000|2024-12-06 15:49:20|202269.8|202179.8|202267.4|202177.4|202269.8|202179.8|202267.4|202177.4|11
1733500170000|2024-12-06 15:49:30|202267.6|202177.6|202256.6|202206.6|202279.4|202208.9|202255.4|202177.6|19
1733500180000|2024-12-06 15:49:40|202257|202207|202270|202220|202270|202220|202255.5|202205.5|26
1733500190000|2024-12-06 15:49:50|202270.7|202220.7|202291.5|202241.5|202295.3|202245.3|202266.1|202216.1|25
1733500200000|2024-12-06 15:50:00|202291.6|202241.6|202268.2|202218.2|202294.7|202244.7|202264.6|202214.6|15
1733500210000|2024-12-06 15:50:10|202268.1|202218.1|202288.5|202198.5|202289.2|202219.6|202267.2|202197.5|26
1733500220000|2024-12-06 15:50:20|202288.9|202198.9|202281.5|202191.5|202292.4|202202.4|202281.5|202191.5|25
1733500230000|2024-12-06 15:50:30|202280.7|202190.7|202263.4|202213.4|202281.3|202214.8|202261.2|202189.4|14
1733500240000|2024-12-06 15:50:40|202262.6|202212.6|202259.9|202209.9|202272.4|202222.4|202257.6|202207.6|24
1733500250000|2024-12-06 15:50:50|202258.9|202208.9|202268.6|202218.6|202268.6|202218.6|202258.9|202208.9|16
1733500260000|2024-12-06 15:51:00|202266|202216|202263.2|202213.2|202281.2|202216|202259.2|202191.2|24
1733500270000|2024-12-06 15:51:10|202265.2|202215.2|202279.6|202229.6|202280.2|202230.2|202264.3|202214.3|23
1733500280000|2024-12-06 15:51:20|202280|202230|202301.7|202251.7|202301.7|202251.7|202279|202229|19
1733500290000|2024-12-06 15:51:30|202300.8|202250.8|202320.9|202230.9|202322.3|202250.8|202297.1|202227.7|20
1733500300000|2024-12-06 15:51:40|202320.1|202230.1|202308.5|202258.5|202321.6|202260.1|202308.5|202227.6|15
1733500310000|2024-12-06 15:51:50|202308.3|202258.3|202289.3|202239.3|202308.3|202258.3|202286.5|202236.5|25
1733500320000|2024-12-06 15:52:00|202289.5|202239.5|202308|202258|202313|202263|202289.5|202239.5|29
1733500330000|2024-12-06 15:52:10|202311|202261|202306.9|202256.9|202311.5|202261.5|202304.5|202254.5|29
1733500340000|2024-12-06 15:52:20|202307.3|202257.3|202307.5|202257.5|202308.7|202258.7|202306.6|202256.6|16
1733500350000|2024-12-06 15:52:30|202306.5|202256.5|202307.2|202257.2|202309|202259|202303.2|202253.2|26
1733500360000|2024-12-06 15:52:40|202306.4|202256.4|202307.2|202257.2|202308.1|202258.1|202306.4|202256.4|12
1733500370000|2024-12-06 15:52:50|202307.1|202257.1|202301|202251|202307.9|202257.9|202301|202251|11
1733500380000|2024-12-06 15:53:00|202301.1|202251.1|202307.9|202257.9|202310.6|202260.6|202300.5|202250.5|21
1733500390000|2024-12-06 15:53:10|202307.4|202257.4|202304.2|202254.2|202307.4|202257.4|202304.2|202254.2|10
1733500400000|2024-12-06 15:53:20|202304.8|202254.8|202303.7|202253.7|202306.8|202256.8|202293.6|202243.6|12
1733500410000|2024-12-06 15:53:30|202301.6|202251.6|202335.4|202245.4|202336.7|202252.5|202283.5|202230.7|26
1733500420000|2024-12-06 15:53:40|202336.3|202246.3|202336.3|202246.3|202336.6|202246.6|202330.8|202240.8|19
1733500430000|2024-12-06 15:53:50|202336.8|202246.8|202346.9|202256.9|202349.7|202259.7|202322|202232|18
1733500440000|2024-12-06 15:54:00|202338.6|202248.6|202346.9|202256.9|202349.4|202259.4|202330.7|202240.7|23
1733500450000|2024-12-06 15:54:10|202341.9|202251.9|202336.1|202246.1|202347.6|202257.6|202333.1|202243.1|21
1733500460000|2024-12-06 15:54:20|202334.9|202244.9|202326.2|202276.2|202340.1|202276.7|202326.2|202244.9|14
1733500470000|2024-12-06 15:54:30|202327.5|202277.5|202318.9|202268.9|202351.8|202282.9|202318.9|202245.4|30
1733500480000|2024-12-06 15:54:40|202318.8|202268.8|202319.3|202269.3|202319.3|202269.3|202317.4|202267.4|6
1733500490000|2024-12-06 15:54:50|202319.2|202269.2|202319.3|202269.3|202320.8|202270.8|202318.8|202268.8|11
1733500500000|2024-12-06 15:55:00|202318.4|202268.4|202333.5|202283.5|202334.1|202284.1|202313.6|202263.6|26
1733500510000|2024-12-06 15:55:10|202332.8|202282.8|202305|202255|202333.7|202283.7|202304.6|202254.6|27
1733500520000|2024-12-06 15:55:20|202304.8|202254.8|202310.9|202260.9|202312.8|202262.8|202297.5|202247.5|20
1733500530000|2024-12-06 15:55:30|202313.4|202263.4|202305.4|202255.4|202313.4|202263.4|202302.5|202252.5|31
1733500540000|2024-12-06 15:55:40|202304.1|202254.1|202288|202238|202304.2|202254.2|202282.3|202232.3|20
1733500550000|2024-12-06 15:55:50|202289.2|202239.2|202271.6|202221.6|202290.5|202240.5|202257.9|202207.9|31
1733500560000|2024-12-06 15:56:00|202271.4|202221.4|202263.8|202213.8|202276.7|202226.7|202259.8|202209.8|21
1733500570000|2024-12-06 15:56:10|202264.5|202214.5|202261.2|202211.2|202271.9|202221.9|202260|202210|29
1733500580000|2024-12-06 15:56:20|202258.7|202208.7|202269.1|202219.1|202269.4|202219.4|202258.7|202208.7|23
1733500590000|2024-12-06 15:56:30|202268.6|202218.6|202299.4|202249.4|202310.7|202260.7|202268|202218|28
1733500600000|2024-12-06 15:56:40|202301.5|202251.5|202296.9|202246.9|202313|202263|202294.9|202244.9|22
1733500610000|2024-12-06 15:56:50|202296.8|202246.8|202273.2|202223.2|202298.8|202248.8|202267|202217|31
1733500620000|2024-12-06 15:57:00|202265.8|202215.8|202286.2|202196.2|202286.6|202221.9|202264|202196.2|28
1733500630000|2024-12-06 15:57:10|202286.8|202196.8|202283.3|202193.3|202290.7|202200.7|202280.8|202190.8|23
1733500640000|2024-12-06 15:57:20|202282.4|202192.4|202274.2|202224.2|202313.5|202263.5|202268.2|202192.4|32
1733500650000|2024-12-06 15:57:30|202268.6|202218.6|202268.7|202218.7|202276.1|202226.1|202265.4|202215.4|35
1733500660000|2024-12-06 15:57:40|202268.4|202218.4|202280.5|202190.5|202282.7|202220.6|202261.1|202187.8|37
1733500670000|2024-12-06 15:57:50|202280.4|202190.4|202263.1|202173.1|202295|202205|202262.1|202172.1|22
1733500680000|2024-12-06 15:58:00|202267.3|202177.3|202262.3|202172.3|202267.7|202177.7|202257.4|202167.4|21
1733500690000|2024-12-06 15:58:10|202260|202170|202269.6|202219.6|202277.3|202227.3|202248.9|202170|17
1733500700000|2024-12-06 15:58:20|202268.9|202218.9|202276|202226|202277.3|202227.3|202268.8|202218.8|29
1733500710000|2024-12-06 15:58:30|202275.9|202225.9|202282.4|202232.4|202282.7|202232.7|202275.2|202225.2|17
1733500720000|2024-12-06 15:58:40|202285.8|202235.8|202320|202270|202320|202270|202284.2|202234.2|27
1733500730000|2024-12-06 15:58:50|202320.1|202270.1|202339.4|202289.4|202339.7|202289.7|202320.1|202270.1|26
1733500740000|2024-12-06 15:59:00|202331.4|202281.4|202347.3|202297.3|202348.1|202298.1|202321.7|202271.7|17
1733500750000|2024-12-06 15:59:10|202348.1|202298.1|202387.6|202337.6|202388.9|202338.9|202346.1|202296.1|20
1733500760000|2024-12-06 15:59:20|202387.2|202337.2|202397.4|202347.4|202399|202349|202365.6|202315.6|23
1733500770000|2024-12-06 15:59:30|202395.9|202345.9|202387.8|202337.8|202395.9|202345.9|202360.3|202310.3|25
1733500780000|2024-12-06 15:59:40|202382.8|202332.8|202377.2|202327.2|202386.3|202336.3|202377.2|202327.2|24
1733500790000|2024-12-06 15:59:50|202376.3|202326.3|202377.3|202327.3|202377.3|202327.3|202361.8|202311.8|13
1733500800000|2024-12-06 16:00:00|202376.4|202326.4|202371.4|202321.4|202384.5|202334.5|202351.4|202301.4|34
1733500810000|2024-12-06 16:00:10|202367.6|202317.6|202354.8|202304.8|202370.1|202320.1|202354.8|202304.8|27
1733500820000|2024-12-06 16:00:20|202353.7|202303.7|202339.9|202289.9|202358.3|202308.3|202332.3|202282.3|32
1733500830000|2024-12-06 16:00:30|202338.6|202288.6|202331.6|202281.6|202341.9|202291.9|202327.8|202277.8|24
1733500840000|2024-12-06 16:00:40|202337.9|202287.9|202351.8|202301.8|202351.8|202301.8|202328.9|202278.9|13
1733500850000|2024-12-06 16:00:50|202349.4|202299.4|202345.4|202295.4|202351.6|202301.6|202343.8|202293.8|21
1733500860000|2024-12-06 16:01:00|202342.8|202292.8|202340.4|202290.4|202343.8|202293.8|202326.9|202276.9|30
1733500870000|2024-12-06 16:01:10|202340.3|202290.3|202368.2|202278.2|202369.6|202290.4|202334.8|202271.6|22
1733500880000|2024-12-06 16:01:20|202368.4|202278.4|202363.8|202273.8|202371.8|202281.8|202361.3|202271.3|19
1733500890000|2024-12-06 16:01:30|202362.6|202272.6|202363.5|202273.5|202363.5|202273.5|202355.7|202265.7|13
1733500900000|2024-12-06 16:01:40|202363.7|202273.7|202382.3|202292.3|202384.1|202294.1|202363.7|202273.7|20
1733500910000|2024-12-06 16:01:50|202381.9|202291.9|202376.8|202286.8|202381.9|202291.9|202370.7|202280.7|13
1733500920000|2024-12-06 16:02:00|202357|202307|202395.8|202345.8|202396.5|202346.5|202357|202307|26
1733500930000|2024-12-06 16:02:10|202395.7|202345.7|202406.2|202356.2|202420.4|202370.4|202395.3|202345.3|21
1733500940000|2024-12-06 16:02:20|202412|202362|202434.3|202384.3|202440.2|202390.2|202412|202362|28
1733500950000|2024-12-06 16:02:30|202434|202384|202389.7|202339.7|202434.9|202384.9|202389.6|202339.6|26
1733500960000|2024-12-06 16:02:40|202388.6|202338.6|202354.1|202304.1|202392.5|202342.5|202354.1|202304.1|33
1733500970000|2024-12-06 16:02:50|202360.7|202310.7|202347.6|202297.6|202360.7|202310.7|202345.6|202295.6|31
1733500980000|2024-12-06 16:03:00|202347.1|202297.1|202353.9|202303.9|202360.5|202310.5|202346.2|202296.2|26
1733500990000|2024-12-06 16:03:10|202353.7|202303.7|202355.5|202305.5|202359.2|202309.2|202353.6|202303.6|16
1733501000000|2024-12-06 16:03:20|202357|202307|202354.6|202304.6|202361|202311|202349.5|202299.5|31
1733501010000|2024-12-06 16:03:30|202354.9|202304.9|202356.2|202306.2|202356.2|202306.2|202352.1|202302.1|22
1733501020000|2024-12-06 16:03:40|202356.4|202306.4|202357.7|202307.7|202358.2|202308.2|202356.4|202306.4|11
1733501030000|2024-12-06 16:03:50|202357.8|202307.8|202365.1|202315.1|202365.1|202315.1|202356.6|202306.6|25
1733501040000|2024-12-06 16:04:00|202365.3|202315.3|202350.6|202300.6|202369.4|202319.4|202342.2|202292.2|22
1733501050000|2024-12-06 16:04:10|202350.7|202300.7|202354|202304|202357.8|202307.8|202349.7|202299.7|29
1733501060000|2024-12-06 16:04:20|202354.2|202304.2|202390.2|202340.2|202390.2|202340.2|202353.5|202303.5|26
1733501070000|2024-12-06 16:04:30|202390.3|202340.3|202354|202304|202390.3|202340.3|202344.9|202294.9|28
1733501080000|2024-12-06 16:04:40|202351.9|202301.9|202326.8|202276.8|202355|202305|202321.4|202271.4|27
1733501090000|2024-12-06 16:04:50|202327.9|202277.9|202329.2|202279.2|202329.3|202279.3|202327.8|202277.8|15
1733501100000|2024-12-06 16:05:00|202328.1|202278.1|202350.5|202300.5|202352.8|202302.8|202328.1|202278.1|25
1733501110000|2024-12-06 16:05:10|202350.7|202300.7|202356.4|202306.4|202356.4|202306.4|202343.9|202293.9|27
1733501120000|2024-12-06 16:05:20|202357.3|202307.3|202359.3|202309.3|202359.3|202309.3|202357.3|202307.3|10
1733501130000|2024-12-06 16:05:30|202358.2|202308.2|202356.5|202306.5|202358.2|202308.2|202355.6|202305.6|3
1733501140000|2024-12-06 16:05:40|202357.3|202307.3|202347.9|202297.9|202357.3|202307.3|202344.6|202294.6|17
1733501150000|2024-12-06 16:05:50|202348.1|202298.1|202351.1|202301.1|202351.1|202301.1|202348.1|202298.1|12
1733501160000|2024-12-06 16:06:00|202351.4|202301.4|202351.7|202301.7|202353.7|202303.7|202351.4|202301.4|19
1733501170000|2024-12-06 16:06:10|202351.8|202301.8|202351.3|202301.3|202352|202302|202351.1|202301.1|12
1733501180000|2024-12-06 16:06:20|202351.6|202301.6|202335.8|202285.8|202353.1|202303.1|202311.6|202261.6|18
1733501190000|2024-12-06 16:06:30|202335.2|202285.2|202310.9|202260.9|202335.2|202285.2|202310|202260|15
1733501210000|2024-12-06 16:06:50|202311.7|202261.7|202311.4|202261.4|202311.7|202261.7|202310.6|202260.6|3
1733501220000|2024-12-06 16:07:00|202310.9|202260.9|202316.9|202266.9|202322.7|202272.7|202310.6|202260.6|9
1733501230000|2024-12-06 16:07:10|202316.4|202266.4|202319.9|202269.9|202320.1|202270.1|202315.7|202265.7|20
1733501240000|2024-12-06 16:07:20|202319.4|202269.4|202321.2|202271.2|202345|202295|202319.4|202269.4|23
1733501250000|2024-12-06 16:07:30|202320.8|202270.8|202322.8|202272.8|202323.8|202273.8|202320.8|202270.8|18
1733501260000|2024-12-06 16:07:40|202323.6|202273.6|202311.2|202261.2|202343.4|202293.4|202311.2|202261.2|20
1733501270000|2024-12-06 16:07:50|202311.4|202261.4|202311.3|202261.3|202311.7|202261.7|202311.3|202261.3|3
1733501280000|2024-12-06 16:08:00|202311|202261|202340.6|202290.6|202345.7|202295.7|202311|202261|14
1733501290000|2024-12-06 16:08:10|202341.6|202291.6|202353.2|202303.2|202353.4|202303.4|202325.1|202275.1|26
1733501300000|2024-12-06 16:08:20|202328.1|202278.1|202345.1|202295.1|202348|202298|202327.8|202277.8|31
1733501310000|2024-12-06 16:08:30|202344.9|202294.9|202333.3|202283.3|202347.6|202297.6|202329.5|202279.5|17
1733501320000|2024-12-06 16:08:40|202333.4|202283.4|202331.3|202281.3|202351.7|202301.7|202326.2|202276.2|21
1733501330000|2024-12-06 16:08:50|202331.5|202281.5|202320.8|202270.8|202332.2|202282.2|202318.5|202268.5|15
1733501340000|2024-12-06 16:09:00|202321.2|202271.2|202321.7|202271.7|202322.7|202272.7|202321.2|202271.2|14
1733501350000|2024-12-06 16:09:10|202321.6|202271.6|202322.6|202272.6|202323.5|202273.5|202321.3|202271.3|16
1733501360000|2024-12-06 16:09:20|202323.1|202273.1|202323.4|202273.4|202323.5|202273.5|202321.9|202271.9|18
1733501370000|2024-12-06 16:09:30|202322.7|202272.7|202332.3|202282.3|202332.3|202282.3|202321.9|202271.9|8
1733501380000|2024-12-06 16:09:40|202344.3|202294.3|202328.7|202278.7|202350.6|202300.6|202326.5|202276.5|28
1733501390000|2024-12-06 16:09:50|202329.2|202279.2|202315.1|202265.1|202329.2|202279.2|202314.9|202264.9|22
1733501400000|2024-12-06 16:10:00|202316.1|202266.1|202316.2|202266.2|202319.3|202269.3|202312.3|202262.3|20
1733501410000|2024-12-06 16:10:10|202315.3|202265.3|202316.6|202266.6|202317.3|202267.3|202314.9|202264.9|11
1733501420000|2024-12-06 16:10:20|202313.2|202263.2|202319.4|202269.4|202320.2|202270.2|202313.2|202263.2|14
1733501430000|2024-12-06 16:10:30|202320.2|202270.2|202316.3|202266.3|202320.2|202270.2|202314.7|202264.7|18
1733501440000|2024-12-06 16:10:40|202315.6|202265.6|202314.5|202264.5|202317.3|202267.3|202314.5|202264.5|14
1733501450000|2024-12-06 16:10:50|202338.5|202248.5|202338.8|202248.8|202338.8|202248.8|202338.5|202248.5|2
1733501460000|2024-12-06 16:11:00|202342.5|202252.5|202330|202280|202368.1|202280|202323|202252.5|20
1733501470000|2024-12-06 16:11:10|202330.8|202280.8|202335.9|202285.9|202339.1|202289.1|202325.7|202275.7|22
1733501480000|2024-12-06 16:11:20|202336.1|202286.1|202329.6|202279.6|202337.8|202287.8|202328.5|202278.5|8
1733501490000|2024-12-06 16:11:30|202329.2|202279.2|202328.5|202278.5|202329.2|202279.2|202328.5|202278.5|2
1733501500000|2024-12-06 16:11:40|202329.3|202279.3|202339.4|202289.4|202344.4|202294.4|202328.6|202278.6|14
1733501510000|2024-12-06 16:11:50|202338.7|202288.7|202329.2|202279.2|202338.7|202288.7|202325.7|202275.7|24
1733501520000|2024-12-06 16:12:00|202328.8|202278.8|202329.1|202279.1|202330|202280|202328.8|202278.8|8
1733501530000|2024-12-06 16:12:10|202329|202279|202323.9|202273.9|202329|202279|202323.9|202273.9|11
1733501540000|2024-12-06 16:12:20|202324.2|202274.2|202323.7|202273.7|202326.5|202276.5|202318.6|202268.6|19
1733501550000|2024-12-06 16:12:30|202326|202276|202325.8|202275.8|202326.4|202276.4|202325|202275|7
1733501560000|2024-12-06 16:12:40|202326|202276|202324.5|202274.5|202326|202276|202323.9|202273.9|7
1733501570000|2024-12-06 16:12:50|202324.8|202274.8|202325|202275|202327.6|202277.6|202324.8|202274.8|9
1733501580000|2024-12-06 16:13:00|202325.5|202275.5|202324.1|202274.1|202326.3|202276.3|202320.1|202270.1|13
1733501590000|2024-12-06 16:13:10|202322.3|202272.3|202292.6|202242.6|202322.9|202272.9|202284.8|202234.8|28
1733501600000|2024-12-06 16:13:20|202292|202242|202313.9|202263.9|202317.7|202267.7|202290.1|202240.1|25
1733501610000|2024-12-06 16:13:30|202314.8|202264.8|202316.1|202266.1|202316.6|202266.6|202311.5|202261.5|19
1733501620000|2024-12-06 16:13:40|202315.3|202265.3|202315.7|202265.7|202317.6|202267.6|202314.4|202264.4|19
1733501630000|2024-12-06 16:13:50|202316.4|202266.4|202320.5|202270.5|202320.5|202270.5|202315.8|202265.8|13
1733501640000|2024-12-06 16:14:00|202324|202274|202323.7|202273.7|202325.9|202275.9|202323.4|202273.4|16
1733501650000|2024-12-06 16:14:10|202326.3|202276.3|202326.3|202276.3|202326.3|202276.3|202326.3|202276.3|1
1733501660000|2024-12-06 16:14:20|202325.7|202275.7|202326.1|202276.1|202326.1|202276.1|202324.6|202274.6|10
1733501670000|2024-12-06 16:14:30|202326.6|202276.6|202343.4|202253.4|202345.2|202276.6|202323.9|202253.4|8
1733501680000|2024-12-06 16:14:40|202343.2|202253.2|202338.1|202248.1|202343.2|202253.2|202331.7|202241.7|7
1733501690000|2024-12-06 16:14:50|202337.5|202247.5|202342.1|202252.1|202342.1|202252.1|202337.5|202247.5|8
1733501700000|2024-12-06 16:15:00|202341.9|202251.9|202338.6|202248.6|202342.3|202252.3|202338.6|202248.6|6
1733501710000|2024-12-06 16:15:10|202338.4|202248.4|202339.4|202249.4|202340.1|202250.1|202338.4|202248.4|6
1733501720000|2024-12-06 16:15:20|202339.8|202249.8|202340.3|202250.3|202342.1|202252.1|202339.8|202249.8|6
1733501730000|2024-12-06 16:15:30|202337.6|202247.6|202316.7|202226.7|202337.6|202247.6|202282.8|202217.9|20
1733501740000|2024-12-06 16:15:40|202316.6|202226.6|202260|202210|202316.6|202226.6|202253.8|202203.8|23
1733501750000|2024-12-06 16:15:50|202259.9|202209.9|202242.7|202192.7|202260.3|202210.3|202236.4|202186.4|21
1733501760000|2024-12-06 16:16:00|202243.9|202193.9|202242.9|202192.9|202245.6|202195.6|202240.7|202190.7|13
1733501770000|2024-12-06 16:16:10|202241.5|202191.5|202243.5|202193.5|202245.8|202195.8|202241.5|202191.5|16
1733501780000|2024-12-06 16:16:20|202244.4|202194.4|202224.5|202174.5|202245.8|202195.8|202216.8|202166.8|17
1733501790000|2024-12-06 16:16:30|202225.7|202175.7|202226.2|202176.2|202227.3|202177.3|202225.7|202175.7|6
1733501800000|2024-12-06 16:16:40|202227.9|202177.9|202238|202188|202239.3|202189.3|202227.9|202177.9|18
1733501810000|2024-12-06 16:16:50|202232.9|202182.9|202240.5|202190.5|202242|202192|202232.9|202182.9|10
1733501820000|2024-12-06 16:17:00|202240.2|202190.2|202241.3|202191.3|202244|202194|202240|202190|20
1733501830000|2024-12-06 16:17:10|202242.3|202192.3|202242.1|202192.1|202244.7|202194.7|202241.7|202191.7|14
1733501840000|2024-12-06 16:17:20|202242.2|202192.2|202241.8|202191.8|202244.6|202194.6|202240.2|202190.2|16
1733501850000|2024-12-06 16:17:30|202241.7|202191.7|202242.4|202192.4|202244|202194|202237.9|202187.9|19
1733501860000|2024-12-06 16:17:40|202242.3|202192.3|202240.9|202190.9|202242.5|202192.5|202238.1|202188.1|21
1733501870000|2024-12-06 16:17:50|202240.5|202190.5|202267.1|202177.1|202267.2|202197.3|202216.1|202166.1|22
1733501880000|2024-12-06 16:18:00|202261.9|202171.9|202272.4|202182.4|202273.1|202183.1|202260.4|202170.4|13
1733501890000|2024-12-06 16:18:10|202272.3|202182.3|202267.3|202177.3|202272.3|202182.3|202262.8|202172.8|19
1733501900000|2024-12-06 16:18:20|202267.1|202177.1|202269.9|202179.9|202270.7|202180.7|202262.3|202172.3|15
1733501910000|2024-12-06 16:18:30|202268.9|202178.9|202250.9|202200.9|202272.3|202200.9|202249.5|202178.9|10
1733501920000|2024-12-06 16:18:40|202249.3|202199.3|202246.3|202196.3|202249.3|202199.3|202241|202191|4
1733501930000|2024-12-06 16:18:50|202240.7|202190.7|202246.1|202196.1|202248.3|202198.3|202240.7|202190.7|13
1733501940000|2024-12-06 16:19:00|202247.1|202197.1|202246.6|202196.6|202247.7|202197.7|202245.9|202195.9|11
1733501950000|2024-12-06 16:19:10|202245.8|202195.8|202285.3|202235.3|202287.5|202237.5|202245.2|202195.2|7
1733501960000|2024-12-06 16:19:20|202285.1|202235.1|202281.6|202231.6|202288.6|202238.6|202275.9|202225.9|26
1733501970000|2024-12-06 16:19:30|202299.9|202209.9|202303.7|202213.7|202304.5|202214.5|202299.9|202209.9|14
1733501980000|2024-12-06 16:19:40|202304.4|202214.4|202306.9|202216.9|202308.3|202218.3|202304.4|202214.4|11
1733501990000|2024-12-06 16:19:50|202308.4|202218.4|202299.5|202209.5|202315.9|202225.9|202295.2|202205.2|18
1733502000000|2024-12-06 16:20:00|202298.1|202208.1|202272.9|202182.9|202299.3|202209.3|202270.1|202180.1|23
1733502010000|2024-12-06 16:20:10|202272.4|202182.4|202313.6|202223.6|202315.5|202225.5|202265.5|202175.5|18
1733502020000|2024-12-06 16:20:20|202313.2|202223.2|202320.5|202230.5|202324.5|202234.5|202303.2|202213.2|25
1733502030000|2024-12-06 16:20:30|202320.7|202230.7|202304.5|202214.5|202323.8|202233.8|202300.5|202210.5|21
1733502040000|2024-12-06 16:20:40|202304.4|202214.4|202305.7|202215.7|202308.2|202218.2|202299.8|202209.8|22
1733502050000|2024-12-06 16:20:50|202305.8|202215.8|202331.5|202241.5|202333.1|202243.1|202290.5|202200.5|21
1733502060000|2024-12-06 16:21:00|202311.7|202261.7|202316.4|202266.4|202317.5|202267.5|202303|202253|26
1733502070000|2024-12-06 16:21:10|202316.5|202266.5|202301.1|202251.1|202316.5|202266.5|202286.9|202236.9|20
1733502080000|2024-12-06 16:21:20|202313.2|202223.2|202307.5|202257.5|202313.2|202258.6|202287.6|202223.2|17
1733502090000|2024-12-06 16:21:30|202309.3|202259.3|202307.2|202257.2|202311.7|202261.7|202304|202254|27
1733502100000|2024-12-06 16:21:40|202323.3|202233.3|202335.7|202245.7|202338.4|202248.4|202323.3|202233.3|19
1733502110000|2024-12-06 16:21:50|202336.1|202246.1|202319.3|202269.3|202336.5|202271.1|202313.9|202246.1|27
1733502120000|2024-12-06 16:22:00|202317.7|202267.7|202309.3|202259.3|202319.5|202269.5|202301.8|202251.8|26
1733502130000|2024-12-06 16:22:10|202308.1|202258.1|202323.2|202233.2|202323.2|202261.2|202306.4|202232.3|16
1733502140000|2024-12-06 16:22:20|202322.4|202232.4|202305.9|202215.9|202322.4|202232.4|202302.5|202212.5|20
1733502150000|2024-12-06 16:22:30|202305.3|202215.3|202283.4|202233.4|202308.2|202241.3|202283.4|202214.1|14
1733502160000|2024-12-06 16:22:40|202282|202232|202287|202237|202291.9|202241.9|202282|202232|21
1733502170000|2024-12-06 16:22:50|202287.5|202237.5|202286|202236|202289.8|202239.8|202286|202236|15
1733502180000|2024-12-06 16:23:00|202287.5|202237.5|202255|202205|202291.2|202241.2|202255|202205|21
1733502190000|2024-12-06 16:23:10|202260.4|202210.4|202257.1|202207.1|202260.4|202210.4|202252.4|202202.4|11
1733502200000|2024-12-06 16:23:20|202256.7|202206.7|202226.9|202176.9|202257.1|202207.1|202219.7|202169.7|23
1733502210000|2024-12-06 16:23:30|202225.1|202175.1|202224.4|202174.4|202225.1|202175.1|202216.3|202166.3|24
1733502220000|2024-12-06 16:23:40|202224.8|202174.8|202244.8|202154.8|202274.2|202184.2|202224.8|202154.8|12
1733502230000|2024-12-06 16:23:50|202245.4|202155.4|202246.1|202156.1|202246.1|202156.1|202244.6|202154.6|5
1733502240000|2024-12-06 16:24:00|202227.3|202177.3|202229.8|202179.8|202230.5|202180.5|202226.1|202176.1|6
1733502250000|2024-12-06 16:24:10|202230.9|202180.9|202266.8|202176.8|202267.2|202201.8|202230.9|202176.8|13
1733502260000|2024-12-06 16:24:20|202266.6|202176.6|202265.7|202215.7|202311|202261|202263.5|202176.6|33
1733502270000|2024-12-06 16:24:30|202260.8|202210.8|202281.2|202231.2|202285.4|202235.4|202260.8|202210.8|33
1733502280000|2024-12-06 16:24:40|202280.4|202230.4|202280.3|202230.3|202282.6|202232.6|202268.1|202218.1|28
1733502290000|2024-12-06 16:24:50|202279.4|202229.4|202277.8|202227.8|202280|202230|202267|202217|26
1733502300000|2024-12-06 16:25:00|202276.8|202226.8|202281.8|202231.8|202287.1|202237.1|202276.2|202226.2|26
1733502310000|2024-12-06 16:25:10|202283|202233|202278.6|202228.6|202283|202233|202275.3|202225.3|22
1733502320000|2024-12-06 16:25:20|202278.9|202228.9|202280.5|202190.5|202294|202230.1|202277.5|202187.5|25
1733502330000|2024-12-06 16:25:30|202280.3|202190.3|202283.7|202193.7|202283.7|202193.7|202280.3|202190.3|30
1733502340000|2024-12-06 16:25:40|202283.6|202193.6|202277.9|202187.9|202284.8|202194.8|202277.7|202187.7|31
1733502350000|2024-12-06 16:25:50|202279.3|202189.3|202276.2|202186.2|202281.6|202191.6|202276.2|202186.2|29
1733502360000|2024-12-06 16:26:00|202274.2|202184.2|202268.1|202218.1|202276.6|202220.1|202268.1|202184.2|26
1733502370000|2024-12-06 16:26:10|202269.3|202219.3|202290.8|202200.8|202290.8|202219.3|202267.1|202195.2|11
1733502380000|2024-12-06 16:26:20|202292.3|202202.3|202264.2|202174.2|202292.3|202202.3|202264.2|202174.2|14
1733502390000|2024-12-06 16:26:30|202264.5|202174.5|202263.6|202173.6|202265.3|202175.3|202258.7|202168.7|11
1733502400000|2024-12-06 16:26:40|202258.4|202168.4|202268.2|202178.2|202268.3|202197.7|202229.2|202168.4|11
1733502410000|2024-12-06 16:26:50|202268.3|202178.3|202268.2|202178.2|202268.3|202178.3|202268.2|202178.2|2
1733502420000|2024-12-06 16:27:00|202262.2|202172.2|202273.2|202223.2|202279.5|202229.5|202262.2|202172.2|17
1733502430000|2024-12-06 16:27:10|202273.5|202223.5|202288.9|202198.9|202295.6|202223.5|202273.5|202186.9|23
1733502440000|2024-12-06 16:27:20|202291.7|202201.7|202294.5|202204.5|202294.5|202204.5|202291.7|202201.7|5
1733502450000|2024-12-06 16:27:30|202289.7|202199.7|202295.8|202205.8|202295.8|202205.8|202289.5|202199.5|11
1733502460000|2024-12-06 16:27:40|202295.9|202205.9|202303.2|202213.2|202304.8|202214.8|202295.9|202205.9|5
1733502470000|2024-12-06 16:27:50|202302.8|202212.8|202305.2|202215.2|202305.2|202215.2|202302.8|202212.8|5
1733502480000|2024-12-06 16:28:00|202304.9|202214.9|202303.1|202213.1|202304.9|202214.9|202302.5|202212.5|5
1733502490000|2024-12-06 16:28:10|202306.6|202216.6|202305.3|202215.3|202308.3|202218.3|202302.6|202212.6|12
1733502500000|2024-12-06 16:28:20|202307.1|202217.1|202307.4|202217.4|202307.4|202217.4|202304.4|202214.4|8
1733502510000|2024-12-06 16:28:30|202307.3|202217.3|202305.8|202215.8|202307.3|202217.3|202305.8|202215.8|2
1733502520000|2024-12-06 16:28:40|202306.9|202216.9|202304.9|202214.9|202306.9|202216.9|202304.9|202214.9|3
1733502530000|2024-12-06 16:28:50|202304.8|202214.8|202305.1|202215.1|202307|202217|202304.8|202214.8|6
1733502540000|2024-12-06 16:29:00|202307.2|202217.2|202306.4|202216.4|202307.2|202217.2|202303.3|202213.3|6
1733502550000|2024-12-06 16:29:10|202304.6|202214.6|202270.1|202180.1|202304.8|202222.9|202261.2|202171.2|18
1733502560000|2024-12-06 16:29:20|202268.8|202178.8|202268.5|202178.5|202270.2|202180.2|202265.6|202175.6|8
1733502580000|2024-12-06 16:29:40|202265.5|202175.5|202257.1|202167.1|202271|202181|202249.1|202159.1|18
1733502590000|2024-12-06 16:29:50|202255.3|202165.3|202262.9|202172.9|202265.3|202175.3|202255.3|202165.3|20
1733502600000|2024-12-06 16:30:00|202264.7|202174.7|202254.2|202164.2|202264.7|202174.7|202243.2|202153.2|30
1733502610000|2024-12-06 16:30:10|202253.6|202163.6|202258.9|202168.9|202258.9|202168.9|202247|202157|24
1733502620000|2024-12-06 16:30:20|202260.1|202170.1|202260.2|202170.2|202262|202172|202259.1|202169.1|9
1733502630000|2024-12-06 16:30:30|202261.8|202171.8|202253.7|202163.7|202262|202182.8|202231.3|202162.7|18
1733502640000|2024-12-06 16:30:40|202254.3|202164.3|202225.2|202135.2|202255.5|202165.5|202222.5|202132.5|13
1733502650000|2024-12-06 16:30:50|202224.4|202134.4|202224.4|202134.4|202225|202135|202224.4|202134.4|12
1733502660000|2024-12-06 16:31:00|202224.6|202134.6|202214.9|202124.9|202224.7|202134.7|202212.4|202122.4|15
1733502670000|2024-12-06 16:31:10|202215.5|202125.5|202216.1|202126.1|202216.1|202126.1|202213|202123|19
1733502680000|2024-12-06 16:31:20|202217.3|202127.3|202184.3|202094.3|202217.3|202127.3|202177.4|202087.4|7
1733502690000|2024-12-06 16:31:30|202181|202091|202218.1|202128.1|202229.5|202139.5|202181|202091|25
1733502700000|2024-12-06 16:31:40|202219.7|202129.7|202218.5|202128.5|202223|202133|202218.5|202128.5|5
1733502710000|2024-12-06 16:31:50|202218.6|202128.6|202267.1|202177.1|202267.8|202177.8|202218.6|202128.6|23
1733502720000|2024-12-06 16:32:00|202267|202177|202280.9|202190.9|202283.2|202193.2|202267|202177|17
1733502730000|2024-12-06 16:32:10|202280.8|202190.8|202267.3|202177.3|202283.7|202193.7|202262.3|202172.3|28
1733502740000|2024-12-06 16:32:20|202267|202177|202271.5|202181.5|202271.5|202181.5|202267|202177|9
1733502750000|2024-12-06 16:32:30|202271.9|202181.9|202280.5|202230.5|202281.9|202231.9|202268.8|202178.8|26
1733502760000|2024-12-06 16:32:40|202280.6|202230.6|202273.8|202223.8|202288.7|202238.7|202264.7|202214.7|15
1733502770000|2024-12-06 16:32:50|202274|202224|202273.8|202223.8|202274|202224|202272.1|202222.1|14
1733502780000|2024-12-06 16:33:00|202274.3|202224.3|202257.7|202207.7|202278.5|202227.5|202257.6|202168.6|17
1733502790000|2024-12-06 16:33:10|202257.6|202207.6|202257.6|202207.6|202257.7|202207.7|202257.5|202207.5|7
1733502800000|2024-12-06 16:33:20|202257.5|202207.5|202257.6|202207.6|202257.7|202207.7|202257.4|202207.4|7
1733502810000|2024-12-06 16:33:30|202257.5|202207.5|202256|202206|202259.2|202209.2|202252.5|202202.5|16
1733502820000|2024-12-06 16:33:40|202256.2|202206.2|202255.9|202205.9|202256.8|202206.8|202254.3|202204.3|10
1733502830000|2024-12-06 16:33:50|202249.5|202199.5|202253.4|202203.4|202253.4|202203.4|202247.9|202197.9|12
1733502840000|2024-12-06 16:34:00|202253.5|202203.5|202254.4|202204.4|202256.6|202206.6|202250.7|202200.7|12
1733502850000|2024-12-06 16:34:10|202254.5|202204.5|202251.4|202201.4|202254.5|202204.5|202251.4|202201.4|8
1733502860000|2024-12-06 16:34:20|202250.6|202200.6|202253.8|202203.8|202253.8|202203.8|202250.2|202200.2|5
1733502870000|2024-12-06 16:34:30|202253.4|202203.4|202252.4|202202.4|202253.4|202203.4|202248.4|202198.4|3
1733502880000|2024-12-06 16:34:40|202252.6|202202.6|202254.3|202204.3|202254.3|202204.3|202252.6|202202.6|3
1733502890000|2024-12-06 16:34:50|202255.5|202205.5|202255.5|202205.5|202257|202207|202255.5|202205.5|3
1733502900000|2024-12-06 16:35:00|202255.8|202205.8|202272.1|202222.1|202273.8|202223.8|202254.9|202204.9|17
1733502910000|2024-12-06 16:35:10|202272|202222|202271.1|202221.1|202272.2|202222.2|202270.9|202220.9|6
1733502920000|2024-12-06 16:35:20|202272.7|202222.7|202271.8|202221.8|202273|202223|202270.4|202220.4|15
1733502930000|2024-12-06 16:35:30|202273.1|202223.1|202272.7|202222.7|202273.1|202223.1|202268.6|202218.6|11
1733502940000|2024-12-06 16:35:40|202271.2|202221.2|202271.6|202221.6|202271.8|202221.8|202268.7|202218.7|8
1733502950000|2024-12-06 16:35:50|202273|202223|202272.2|202222.2|202273|202223|202270.9|202220.9|5
1733502960000|2024-12-06 16:36:00|202272.3|202222.3|202279.8|202229.8|202279.8|202229.8|202272.3|202222.3|10
1733502970000|2024-12-06 16:36:10|202278.5|202228.5|202277.3|202227.3|202278.9|202228.9|202272.5|202222.5|21
1733502980000|2024-12-06 16:36:20|202278.5|202228.5|202275.2|202225.2|202280|202230|202273.4|202223.4|21
1733502990000|2024-12-06 16:36:30|202274.9|202224.9|202281.9|202231.9|202281.9|202231.9|202274.9|202224.9|10
1733503000000|2024-12-06 16:36:40|202281.8|202231.8|202280.1|202230.1|202281.8|202231.8|202278.3|202228.3|7
1733503010000|2024-12-06 16:36:50|202280.3|202230.3|202279.6|202229.6|202281.8|202231.8|202274.5|202224.5|12
1733503020000|2024-12-06 16:37:00|202279.7|202229.7|202280.1|202230.1|202280.5|202230.5|202279.6|202229.6|7
1733503030000|2024-12-06 16:37:10|202279.9|202229.9|202295.2|202245.2|202295.2|202245.2|202277.4|202227.4|9
1733503040000|2024-12-06 16:37:20|202296.4|202246.4|202320.1|202270.1|202323.9|202273.9|202296.4|202246.4|4
1733503050000|2024-12-06 16:37:30|202317|202267|202307.6|202257.6|202323.4|202273.4|202307.6|202257.6|16
1733503060000|2024-12-06 16:37:40|202310.8|202260.8|202345.5|202295.5|202355.2|202305.2|202310.8|202260.8|28
1733503070000|2024-12-06 16:37:50|202345.1|202295.1|202382.7|202292.7|202398.5|202348.5|202344.7|202292.7|19
1733503080000|2024-12-06 16:38:00|202387.7|202297.7|202396.2|202306.2|202397.1|202307.1|202387.7|202297.7|23
1733503090000|2024-12-06 16:38:10|202397.1|202307.1|202399.4|202309.4|202399.4|202309.4|202390.4|202300.4|18
1733503100000|2024-12-06 16:38:20|202398.6|202308.6|202395.9|202305.9|202399.3|202309.3|202395.7|202305.7|15
1733503110000|2024-12-06 16:38:30|202396|202306|202457.3|202367.3|202457.3|202367.3|202395.1|202306|24
1733503120000|2024-12-06 16:38:40|202457.9|202367.9|202458.5|202368.5|202459.2|202369.2|202453.2|202363.2|12
1733503130000|2024-12-06 16:38:50|202458.7|202368.7|202449.4|202399.4|202460.6|202403.2|202449.4|202366.9|9
1733503140000|2024-12-06 16:39:00|202450.3|202400.3|202530.4|202440.4|202532.7|202464.9|202444.6|202394.6|28
1733503150000|2024-12-06 16:39:10|202529.9|202439.9|202529.5|202439.5|202533|202443|202529.2|202439.2|15
1733503160000|2024-12-06 16:39:20|202529.6|202439.6|202532.9|202442.9|202539.3|202449.3|202529.4|202439.4|22
1733503170000|2024-12-06 16:39:30|202534.2|202444.2|202532.4|202442.4|202534.2|202444.2|202529.6|202439.6|16
1733503180000|2024-12-06 16:39:40|202531.6|202441.6|202561.3|202471.3|202561.3|202507.7|202517.3|202439.3|24
1733503190000|2024-12-06 16:39:50|202565.2|202475.2|202567.6|202477.6|202568.5|202478.5|202559.3|202469.3|27
1733503200000|2024-12-06 16:40:00|202565.7|202475.7|202564.5|202474.5|202565.7|202475.7|202560.6|202470.6|9
1733503210000|2024-12-06 16:40:10|202564.1|202474.1|202527.6|202437.6|202564.1|202474.1|202527.6|202437.6|19
1733503220000|2024-12-06 16:40:20|202516|202426|202525.9|202435.9|202529.6|202439.6|202516|202426|27
1733503230000|2024-12-06 16:40:30|202525.6|202435.6|202450.1|202400.1|202525.6|202435.6|202447.9|202397.9|19
1733503240000|2024-12-06 16:40:40|202450.8|202400.8|202447.8|202357.8|202450.8|202400.8|202427.2|202347.2|27
1733503250000|2024-12-06 16:40:50|202448|202358|202445.5|202355.5|202448.1|202358.1|202437.3|202347.3|19
1733503260000|2024-12-06 16:41:00|202444.7|202354.7|202463.4|202373.4|202465|202375|202444.7|202354.7|25
1733503270000|2024-12-06 16:41:10|202463.2|202373.2|202451.4|202361.4|202465.7|202375.7|202442.6|202352.6|16
1733503280000|2024-12-06 16:41:20|202452|202362|202433.3|202343.3|202452.6|202362.6|202430.7|202340.7|10
1733503290000|2024-12-06 16:41:30|202432.8|202342.8|202422.7|202332.7|202447.8|202357.8|202421.5|202331.5|7
1733503300000|2024-12-06 16:41:40|202424|202334|202423.4|202333.4|202424.8|202334.8|202423.4|202333.4|7
1733503310000|2024-12-06 16:41:50|202424.8|202334.8|202425.2|202335.2|202426|202336|202421.5|202331.5|12
1733503320000|2024-12-06 16:42:00|202425.9|202335.9|202417.8|202327.8|202462.9|202372.9|202394.1|202320.7|27
1733503330000|2024-12-06 16:42:10|202420.2|202330.2|202448.9|202358.9|202448.9|202358.9|202420.2|202330.2|16
1733503340000|2024-12-06 16:42:20|202450.7|202360.7|202448.4|202358.4|202451.1|202361.1|202447.1|202357.1|9
1733503350000|2024-12-06 16:42:30|202445.3|202355.3|202489.1|202399.1|202491.8|202401.8|202440.3|202350.3|14
1733503360000|2024-12-06 16:42:40|202474.2|202384.2|202484.9|202394.9|202492.9|202402.9|202474.2|202384.2|21
1733503370000|2024-12-06 16:42:50|202485.7|202395.7|202446.6|202356.6|202489.1|202399.1|202444.3|202354.3|15
1733503380000|2024-12-06 16:43:00|202446.7|202356.7|202449.8|202359.8|202463.3|202373.3|202441.7|202351.7|31
1733503390000|2024-12-06 16:43:10|202447.9|202357.9|202442.9|202352.9|202448.1|202358.1|202442.9|202352.9|20
1733503400000|2024-12-06 16:43:20|202445.9|202355.9|202447.9|202357.9|202448.3|202358.3|202442|202352|17
1733503410000|2024-12-06 16:43:30|202447.8|202357.8|202485.4|202395.4|202486.3|202400.8|202444.9|202354.9|22
1733503420000|2024-12-06 16:43:40|202487|202397|202490.1|202400.1|202490.2|202400.2|202481.9|202391.9|16
1733503430000|2024-12-06 16:43:50|202492.1|202402.1|202500.1|202410.1|202501.9|202411.9|202486.1|202396.1|30
1733503440000|2024-12-06 16:44:00|202499.4|202409.4|202501.7|202411.7|202512.7|202422.7|202497.2|202407.2|32
1733503450000|2024-12-06 16:44:10|202501.2|202411.2|202501.5|202411.5|202501.8|202411.8|202498.7|202408.7|24
1733503460000|2024-12-06 16:44:20|202501.7|202411.7|202495.9|202405.9|202501.7|202411.7|202494.9|202404.9|30
1733503470000|2024-12-06 16:44:30|202497.1|202407.1|202495.3|202405.3|202497.6|202407.6|202485.7|202395.7|25
1733503480000|2024-12-06 16:44:40|202492|202402|202494.3|202404.3|202501.1|202411.1|202491.8|202401.8|20
1733503490000|2024-12-06 16:44:50|202492.5|202402.5|202492.9|202402.9|202493.6|202403.6|202492.5|202402.5|4
1733503500000|2024-12-06 16:45:00|202491.4|202401.4|202458.3|202368.3|202493.6|202403.6|202456|202366|21
1733503510000|2024-12-06 16:45:10|202457.6|202367.6|202483.9|202393.9|202483.9|202393.9|202457.1|202367.1|23
1733503520000|2024-12-06 16:45:20|202484.2|202394.2|202486.5|202396.5|202486.5|202396.5|202480.7|202390.7|27
1733503530000|2024-12-06 16:45:30|202481.2|202391.2|202486.5|202396.5|202488.8|202398.8|202481.2|202391.2|22
1733503540000|2024-12-06 16:45:40|202486.7|202396.7|202479.7|202389.7|202490|202400|202474.4|202384.4|18
1733503550000|2024-12-06 16:45:50|202479.6|202389.6|202477.1|202387.1|202479.6|202389.6|202475.9|202385.9|11
1733503560000|2024-12-06 16:46:00|202477|202387|202456.8|202366.8|202477|202387|202455.1|202365.1|24
1733503570000|2024-12-06 16:46:10|202456.1|202366.1|202451.6|202361.6|202463.8|202373.8|202451.6|202361.6|28
1733503580000|2024-12-06 16:46:20|202417.6|202367.6|202427.8|202377.8|202432.1|202382.1|202417.6|202367.6|13
1733503590000|2024-12-06 16:46:30|202427.6|202377.6|202432.3|202382.3|202433.5|202383.5|202424.3|202374.3|22
1733503600000|2024-12-06 16:46:40|202433.5|202383.5|202433.2|202383.2|202436.6|202386.6|202430.6|202380.6|17
1733503610000|2024-12-06 16:46:50|202432|202382|202434.7|202384.7|202435.6|202385.6|202431.6|202381.6|26
1733503620000|2024-12-06 16:47:00|202434.9|202384.9|202436.2|202386.2|202443.7|202393.7|202429.4|202379.4|20
1733503630000|2024-12-06 16:47:10|202435|202385|202434.4|202384.4|202445.1|202395.1|202434.4|202384.4|22
1733503640000|2024-12-06 16:47:20|202438.2|202388.2|202438.3|202388.3|202438.3|202388.3|202438|202388|3
1733503650000|2024-12-06 16:47:30|202437.9|202387.9|202429|202379|202437.9|202387.9|202429|202379|16
1733503660000|2024-12-06 16:47:40|202432.4|202382.4|202451.1|202401.1|202451.4|202401.4|202431.2|202381.2|20
1733503670000|2024-12-06 16:47:50|202451.3|202401.3|202454.7|202404.7|202463.4|202413.4|202450.4|202400.4|27
1733503680000|2024-12-06 16:48:00|202452.5|202402.5|202451.6|202401.6|202453.7|202403.7|202446.8|202396.8|21
1733503690000|2024-12-06 16:48:10|202451.7|202401.7|202452.3|202402.3|202453.4|202403.4|202451|202401|19
1733503700000|2024-12-06 16:48:20|202452.5|202402.5|202415.6|202365.6|202453.1|202403.1|202415.6|202365.6|18
1733503710000|2024-12-06 16:48:30|202402.2|202352.2|202391.8|202341.8|202407|202357|202387.7|202337.7|31
1733503720000|2024-12-06 16:48:40|202391.4|202341.4|202414.1|202324.1|202414.1|202348.3|202390.4|202324.1|31
1733503730000|2024-12-06 16:48:50|202413.3|202323.3|202415|202325|202415|202325|202410.3|202320.3|20
1733503740000|2024-12-06 16:49:00|202413.2|202323.2|202419.1|202329.1|202419.1|202329.1|202412.3|202322.3|24
1733503750000|2024-12-06 16:49:10|202419.9|202329.9|202428.7|202338.7|202430.8|202340.8|202419.9|202329.9|21
1733503760000|2024-12-06 16:49:20|202422.1|202332.1|202414.2|202324.2|202424.6|202334.6|202413.6|202323.6|18
1733503770000|2024-12-06 16:49:30|202412.8|202322.8|202413.5|202323.5|202416.5|202326.5|202412.1|202322.1|32
1733503780000|2024-12-06 16:49:40|202413.7|202323.7|202429.1|202339.1|202429.1|202339.1|202413.1|202323.1|30
1733503790000|2024-12-06 16:49:50|202428.6|202338.6|202419.9|202329.9|202432.6|202342.6|202419.9|202329.9|25
1733503800000|2024-12-06 16:50:00|202420.9|202330.9|202415|202325|202420.9|202330.9|202411.5|202321.5|28
1733503810000|2024-12-06 16:50:10|202417|202327|202412.6|202322.6|202417|202327|202409.2|202319.2|29
1733503820000|2024-12-06 16:50:20|202415.1|202325.1|202389|202339|202415.1|202339|202383.5|202322.6|12
1733503830000|2024-12-06 16:50:30|202389.4|202339.4|202413.9|202323.9|202415.6|202344.1|202389.4|202321.6|21
1733503840000|2024-12-06 16:50:40|202413.5|202323.5|202414.1|202324.1|202415.2|202325.2|202411.7|202321.7|26
1733503850000|2024-12-06 16:50:50|202413.6|202323.6|202420.8|202330.8|202424.8|202334.8|202412.8|202322.8|19
1733503860000|2024-12-06 16:51:00|202419|202329|202421|202331|202431.8|202341.8|202418|202328|24
1733503870000|2024-12-06 16:51:10|202419.7|202329.7|202404.9|202314.9|202421.8|202331.8|202404.9|202314.9|19
1733503880000|2024-12-06 16:51:20|202396.3|202306.3|202401.9|202311.9|202401.9|202311.9|202396.3|202306.3|10
1733503890000|2024-12-06 16:51:30|202401.7|202311.7|202404.1|202314.1|202404.1|202314.1|202401.7|202311.7|5
1733503900000|2024-12-06 16:51:40|202403.7|202313.7|202413.2|202323.2|202414.9|202324.9|202403.7|202313.7|20
1733503910000|2024-12-06 16:51:50|202413|202323|202412.7|202322.7|202420|202330|202411.5|202321.5|28
1733503920000|2024-12-06 16:52:00|202412.3|202322.3|202409.1|202319.1|202417|202327|202409|202319|20
1733503930000|2024-12-06 16:52:10|202408.9|202318.9|202421.3|202331.3|202421.3|202331.3|202408.1|202318.1|13
1733503940000|2024-12-06 16:52:20|202415.7|202325.7|202434.2|202344.2|202442.1|202352.1|202415.7|202325.7|24
1733503950000|2024-12-06 16:52:30|202433.8|202343.8|202448.7|202358.7|202450.3|202360.3|202433.8|202343.8|23
1733503960000|2024-12-06 16:52:40|202448.6|202358.6|202453.2|202363.2|202453.5|202363.5|202448.3|202358.3|17
1733503970000|2024-12-06 16:52:50|202453.4|202363.4|202450.6|202360.6|202453.4|202363.4|202450.6|202360.6|10
1733503980000|2024-12-06 16:53:00|202450.7|202360.7|202452.4|202362.4|202452.4|202362.4|202440.6|202350.6|18
1733503990000|2024-12-06 16:53:10|202452.6|202362.6|202448.2|202358.2|202452.6|202362.6|202439.7|202349.7|22
1733504000000|2024-12-06 16:53:20|202446.4|202356.4|202423.5|202333.5|202446.4|202356.4|202411.6|202321.6|28
1733504010000|2024-12-06 16:53:30|202423.8|202333.8|202435.6|202345.6|202435.6|202345.6|202423.8|202333.8|19
1733504020000|2024-12-06 16:53:40|202437.1|202347.1|202447.7|202357.7|202450|202360|202436.9|202346.9|16
1733504030000|2024-12-06 16:53:50|202447.8|202357.8|202420.7|202330.7|202447.8|202357.8|202401.7|202311.7|9
1733504040000|2024-12-06 16:54:00|202422.2|202332.2|202434.6|202344.6|202434.6|202344.6|202422.2|202332.2|21
1733504050000|2024-12-06 16:54:10|202434.3|202344.3|202427.3|202377.3|202451.2|202379.6|202426.1|202344.3|16
1733504060000|2024-12-06 16:54:20|202428.9|202378.9|202429.7|202379.7|202433.8|202383.8|202426.7|202376.7|12
1733504070000|2024-12-06 16:54:30|202430.9|202380.9|202432.9|202382.9|202433.4|202383.4|202430.9|202380.9|10
1733504080000|2024-12-06 16:54:40|202432.6|202382.6|202434.8|202384.8|202435|202385|202432.6|202382.6|7
1733504090000|2024-12-06 16:54:50|202434.2|202384.2|202432.8|202382.8|202435.4|202385.4|202428.1|202378.1|25
1733504100000|2024-12-06 16:55:00|202425.8|202375.8|202446.2|202356.2|202449.5|202376|202425.6|202355.3|16
1733504110000|2024-12-06 16:55:10|202446|202356|202444.5|202354.5|202454.9|202364.9|202443|202353|16
1733504120000|2024-12-06 16:55:20|202444.2|202354.2|202442.3|202352.3|202444.2|202354.2|202442.2|202352.2|6
1733504130000|2024-12-06 16:55:30|202442.6|202352.6|202444.1|202354.1|202444.1|202354.1|202441.8|202351.8|12
1733504140000|2024-12-06 16:55:40|202445.8|202355.8|202411.6|202361.6|202449.2|202365|202410.8|202343.8|19
1733504150000|2024-12-06 16:55:50|202409.4|202359.4|202409.2|202359.2|202410.6|202360.6|202406|202356|10
1733504160000|2024-12-06 16:56:00|202408.8|202358.8|202432.4|202382.4|202433.3|202383.3|202408.8|202358.8|21
1733504170000|2024-12-06 16:56:10|202431.8|202381.8|202403.7|202353.7|202432|202382|202401.5|202351.5|13
1733504180000|2024-12-06 16:56:20|202404.7|202354.7|202404.7|202354.7|202404.7|202354.7|202403.7|202353.7|5
1733504190000|2024-12-06 16:56:30|202404.4|202354.4|202404.4|202354.4|202404.7|202354.7|202404.4|202354.4|5
1733504200000|2024-12-06 16:56:40|202405.6|202355.6|202405.8|202355.8|202405.8|202355.8|202404.8|202354.8|4
1733504210000|2024-12-06 16:56:50|202404.6|202354.6|202404.3|202354.3|202405.4|202355.4|202403.9|202353.9|5
1733504220000|2024-12-06 16:57:00|202405.4|202355.4|202404.2|202354.2|202405.4|202355.4|202404.2|202354.2|5
1733504230000|2024-12-06 16:57:10|202405.4|202355.4|202403.8|202353.8|202406.6|202356.6|202403|202353|9
1733504250000|2024-12-06 16:57:30|202403.4|202353.4|202403.6|202353.6|202403.6|202353.6|202403.4|202353.4|2
1733504260000|2024-12-06 16:57:40|202404.6|202354.6|202404.9|202354.9|202404.9|202354.9|202403.6|202353.6|4
1733504270000|2024-12-06 16:57:50|202403.9|202353.9|202405.4|202355.4|202406.4|202356.4|202403.9|202353.9|6
1733504280000|2024-12-06 16:58:00|202404.4|202354.4|202450.5|202400.5|202452.5|202402.5|202404.4|202354.4|24
1733504290000|2024-12-06 16:58:10|202450.4|202400.4|202457.9|202367.9|202457.9|202400.4|202438.9|202367.9|5
1733504300000|2024-12-06 16:58:20|202458.7|202368.7|202463.6|202373.6|202464.4|202374.4|202458.7|202368.7|10
1733504310000|2024-12-06 16:58:30|202464.4|202374.4|202457.1|202367.1|202465.3|202375.3|202455.4|202365.4|10
1733504320000|2024-12-06 16:58:40|202456.3|202366.3|202453|202363|202456.3|202366.3|202452|202362|8
1733504330000|2024-12-06 16:58:50|202454.7|202364.7|202448.5|202358.5|202454.7|202364.7|202446.8|202356.8|15
1733504340000|2024-12-06 16:59:00|202448|202358|202450.6|202360.6|202451.3|202361.3|202447.6|202357.6|26
1733504350000|2024-12-06 16:59:10|202448.4|202358.4|202440.2|202390.2|202458.7|202400.3|202438.8|202358.4|10
1733504360000|2024-12-06 16:59:20|202440|202390|202440.3|202390.3|202447.9|202397.9|202439.2|202389.2|17
1733504370000|2024-12-06 16:59:30|202436.6|202386.6|202469.7|202379.7|202469.7|202400.4|202436.6|202361.4|9
1733504380000|2024-12-06 16:59:40|202470|202380|202468.2|202418.2|202470|202418.2|202443.1|202371.7|7
1733504390000|2024-12-06 16:59:50|202466.2|202416.2|202463.7|202373.7|202492.3|202419.9|202460.7|202370.7|18
1733504400000|2024-12-06 17:00:00|202468.4|202378.4|202458.1|202368.1|202479.6|202389.6|202455.1|202365.1|26
1733504410000|2024-12-06 17:00:10|202451.4|202361.4|202445.1|202355.1|202456.8|202366.8|202409.2|202319.2|35
1733504420000|2024-12-06 17:00:20|202443.5|202353.5|202461.2|202371.2|202461.2|202371.2|202438.1|202348.1|23
1733504430000|2024-12-06 17:00:30|202455.2|202365.2|202437.2|202347.2|202457.2|202367.2|202431.8|202341.8|20
1733504440000|2024-12-06 17:00:40|202433.1|202343.1|202435.9|202345.9|202453|202369.6|202419.6|202336.4|26
1733504450000|2024-12-06 17:00:50|202436|202346|202433.1|202343.1|202444.9|202368.4|202416.5|202340.4|27
1733504460000|2024-12-06 17:01:00|202433.2|202343.2|202445.2|202355.2|202449.9|202359.9|202431.4|202341.4|25
1733504470000|2024-12-06 17:01:10|202432.6|202342.6|202431.4|202341.4|202434|202344|202423.3|202333.3|18
1733504480000|2024-12-06 17:01:20|202430.6|202340.6|202430.3|202340.3|202433.6|202343.6|202429.5|202339.5|18
1733504490000|2024-12-06 17:01:30|202430.7|202340.7|202434.2|202344.2|202434.2|202344.2|202430.1|202340.1|14
1733504500000|2024-12-06 17:01:40|202434.1|202344.1|202449.5|202359.5|202449.5|202359.5|202433.5|202343.5|13
1733504510000|2024-12-06 17:01:50|202448.7|202358.7|202443.5|202353.5|202449.2|202359.2|202443.5|202353.5|13
1733504520000|2024-12-06 17:02:00|202443.2|202353.2|202449.6|202359.6|202453.4|202363.4|202442.9|202352.9|27
1733504530000|2024-12-06 17:02:10|202448.2|202358.2|202446|202356|202449.9|202359.9|202445.2|202355.2|27
1733504540000|2024-12-06 17:02:20|202446.1|202356.1|202411.9|202321.9|202452.7|202362.7|202406.3|202321.9|20
1733504550000|2024-12-06 17:02:30|202419|202329|202438.6|202348.6|202440.6|202350.6|202419|202329|23
1733504560000|2024-12-06 17:02:40|202444|202354|202448.6|202358.6|202456.9|202366.9|202442.3|202352.3|19
1733504570000|2024-12-06 17:02:50|202448.4|202358.4|202451.4|202361.4|202452.4|202362.4|202446.9|202356.9|13
1733504580000|2024-12-06 17:03:00|202450.9|202360.9|202450|202360|202452.5|202362.5|202449.6|202359.6|23
1733504590000|2024-12-06 17:03:10|202452|202362|202464.4|202374.4|202464.4|202374.4|202449.4|202359.4|27
1733504600000|2024-12-06 17:03:20|202464.5|202374.5|202465|202375|202465|202375|202457.8|202367.8|17
1733504610000|2024-12-06 17:03:30|202465.6|202375.6|202486.8|202396.8|202492.7|202402.7|202464.5|202374.5|26
1733504620000|2024-12-06 17:03:40|202486.7|202396.7|202494.3|202404.3|202497.9|202407.9|202486.2|202396.2|20
1733504630000|2024-12-06 17:03:50|202495.7|202405.7|202506.9|202416.9|202507.3|202417.3|202491.7|202401.7|17
1733504640000|2024-12-06 17:04:00|202510.2|202420.2|202544.7|202454.7|202576.4|202486.4|202510.1|202420.1|36
1733504650000|2024-12-06 17:04:10|202544.3|202454.3|202572|202482|202573.2|202483.2|202541.6|202451.6|23
1733504660000|2024-12-06 17:04:20|202571.2|202481.2|202570|202520|202586.5|202536.5|202570|202481.2|27
1733504670000|2024-12-06 17:04:30|202575.4|202525.4|202576.7|202526.7|202578|202528|202574.1|202524.1|6
1733504690000|2024-12-06 17:04:50|202574.5|202524.5|202592.5|202542.5|202595.4|202545.4|202561.9|202511.9|11
1733504700000|2024-12-06 17:05:00|202592.1|202542.1|202608.5|202558.5|202624.5|202574.5|202592.1|202542.1|5
1733504710000|2024-12-06 17:05:10|202615.6|202565.6|202627|202577|202638.8|202588.8|202615.6|202565.6|31
1733504720000|2024-12-06 17:05:20|202627.3|202577.3|202600.2|202550.2|202627.3|202577.3|202589.7|202539.7|23
1733504730000|2024-12-06 17:05:30|202600.4|202550.4|202616.5|202526.5|202627.9|202550.6|202592.2|202523.5|28
1733504740000|2024-12-06 17:05:40|202616.4|202526.4|202599.4|202549.4|202616.6|202558|202591.2|202526.3|35
1733504750000|2024-12-06 17:05:50|202600|202550|202599.7|202549.7|202602.2|202552.2|202597.1|202547.1|19
1733504760000|2024-12-06 17:06:00|202598.1|202548.1|202604.6|202554.6|202617.2|202567.2|202597.8|202547.8|12
1733504770000|2024-12-06 17:06:10|202604.5|202554.5|202575.3|202525.3|202604.5|202554.5|202569|202519|22
1733504780000|2024-12-06 17:06:20|202604.9|202554.9|202573.3|202523.3|202617.7|202560.1|202569.3|202514.7|20
1733504790000|2024-12-06 17:06:30|202570|202520|202594.7|202544.7|202595|202545|202564.7|202514.7|16
1733504800000|2024-12-06 17:06:40|202613.5|202523.5|202626.2|202576.2|202626.4|202576.4|202604.3|202514.3|30
1733504810000|2024-12-06 17:06:50|202626.3|202576.3|202627|202537|202655.2|202578.7|202622.5|202532.5|23
1733504820000|2024-12-06 17:07:00|202626.9|202536.9|202693.8|202603.8|202717.6|202636.7|202626.5|202536.5|25
1733504830000|2024-12-06 17:07:10|202693.7|202603.7|202807.7|202717.7|202807.7|202721.1|202690.8|202600.8|26
1733504840000|2024-12-06 17:07:20|202800.1|202710.1|202813.1|202723.1|202839.7|202749.7|202788.3|202698.3|33
1733504850000|2024-12-06 17:07:30|202813.4|202723.4|202812|202722|202825.5|202735.5|202812|202722|29
1733504860000|2024-12-06 17:07:40|202811.8|202721.8|202874.7|202784.7|202875.6|202785.6|202811.8|202721.8|30
1733504870000|2024-12-06 17:07:50|202876.5|202786.5|202875.8|202785.8|202876.7|202786.7|202866.1|202776.1|25
1733504880000|2024-12-06 17:08:00|202875.7|202785.7|202840|202750|202876.7|202786.7|202832.6|202742.6|25
1733504890000|2024-12-06 17:08:10|202830.7|202740.7|202832.3|202742.3|202845.4|202755.4|202824.4|202734.4|34
1733504900000|2024-12-06 17:08:20|202825.9|202735.9|202839.4|202749.4|202840|202750|202825.9|202735.9|21
1733504910000|2024-12-06 17:08:30|202839.5|202749.5|202842.2|202752.2|202865.7|202775.7|202815.7|202749.5|27
1733504920000|2024-12-06 17:08:40|202841.9|202751.9|202814.2|202724.2|202842.2|202752.2|202811.3|202721.3|20
1733504930000|2024-12-06 17:08:50|202813.1|202723.1|202808.8|202718.8|202816.2|202726.2|202808.8|202718.8|14
1733504940000|2024-12-06 17:09:00|202816|202726|202799.4|202749.4|202817.1|202749.7|202793.1|202724.7|14
1733504950000|2024-12-06 17:09:10|202798.3|202748.3|202795.4|202745.4|202798.3|202748.3|202792.2|202742.2|13
1733504960000|2024-12-06 17:09:20|202796.8|202746.8|202796.4|202746.4|202796.8|202746.8|202795|202745|8
1733504970000|2024-12-06 17:09:30|202798.6|202748.6|202793.5|202743.5|202798.6|202748.6|202793.1|202743.1|15
1733504980000|2024-12-06 17:09:40|202791.2|202741.2|202760.9|202710.9|202791.2|202741.2|202760.9|202710.9|20
1733504990000|2024-12-06 17:09:50|202736.9|202686.9|202707.8|202657.8|202741.6|202691.6|202703.3|202653.3|24
1733505000000|2024-12-06 17:10:00|202709.7|202659.7|202726.9|202676.9|202728.3|202678.3|202680.8|202630.8|30
1733505010000|2024-12-06 17:10:10|202727.4|202677.4|202725.8|202675.8|202728.7|202678.7|202723.2|202673.2|29
1733505020000|2024-12-06 17:10:20|202726|202676|202731.1|202681.1|202732.9|202682.9|202724.4|202674.4|21
1733505030000|2024-12-06 17:10:30|202730|202680|202731.4|202681.4|202731.4|202681.4|202729.1|202679.1|14
1733505040000|2024-12-06 17:10:40|202731.6|202681.6|202731.2|202681.2|202731.6|202681.6|202728.1|202678.1|10
1733505050000|2024-12-06 17:10:50|202731.4|202681.4|202696.4|202646.4|202731.6|202681.6|202694.2|202644.2|16
1733505060000|2024-12-06 17:11:00|202695.4|202645.4|202668.6|202618.6|202698.9|202648.9|202667.9|202617.9|30
1733505070000|2024-12-06 17:11:10|202669.2|202619.2|202637.4|202587.4|202670.4|202620.4|202618.8|202568.8|20
1733505080000|2024-12-06 17:11:20|202637.2|202587.2|202643.6|202593.6|202644.9|202594.9|202637.2|202587.2|16
1733505090000|2024-12-06 17:11:30|202643.8|202593.8|202644.1|202594.1|202646.3|202596.3|202643.8|202593.8|5
1733505100000|2024-12-06 17:11:40|202644.3|202594.3|202643.2|202593.2|202644.3|202594.3|202642.6|202592.6|7
1733505110000|2024-12-06 17:11:50|202643.4|202593.4|202643.4|202593.4|202643.4|202593.4|202643.2|202593.2|3
1733505120000|2024-12-06 17:12:00|202643.2|202593.2|202640.8|202590.8|202643.2|202593.2|202639.7|202589.7|13
1733505130000|2024-12-06 17:12:10|202639.6|202589.6|202634.7|202584.7|202642|202592|202634.6|202584.6|16
1733505140000|2024-12-06 17:12:20|202636.5|202586.5|202638|202588|202638.3|202588.3|202633.6|202583.6|18
1733505150000|2024-12-06 17:12:30|202637.8|202587.8|202638.5|202588.5|202638.9|202588.9|202636.1|202586.1|14
1733505160000|2024-12-06 17:12:40|202640|202590|202667.6|202617.6|202671.9|202621.9|202640|202590|19
1733505170000|2024-12-06 17:12:50|202669.5|202619.5|202668.6|202618.6|202671|202621|202668.1|202618.1|11
1733505180000|2024-12-06 17:13:00|202669|202619|202629.6|202579.6|202669|202619|202629.2|202579.2|15
1733505190000|2024-12-06 17:13:10|202628.2|202578.2|202636.6|202586.6|202640.2|202590.2|202609|202559|14
1733505200000|2024-12-06 17:13:20|202636.8|202586.8|202644.1|202594.1|202644.9|202594.9|202636.8|202586.8|7
1733505210000|2024-12-06 17:13:30|202642.8|202592.8|202633.9|202583.9|202642.8|202592.8|202633.9|202583.9|9
1733505220000|2024-12-06 17:13:40|202632.7|202582.7|202640.8|202590.8|202641.4|202591.4|202632.7|202582.7|15
1733505230000|2024-12-06 17:13:50|202639.6|202589.6|202638|202588|202640.2|202590.2|202638|202588|9
1733505240000|2024-12-06 17:14:00|202637.4|202587.4|202635.6|202585.6|202638.2|202588.2|202632.6|202582.6|9
1733505250000|2024-12-06 17:14:10|202635.4|202585.4|202634.1|202584.1|202635.8|202585.8|202632.9|202582.9|19
1733505260000|2024-12-06 17:14:20|202634.3|202584.3|202640.6|202590.6|202640.8|202590.8|202634.3|202584.3|14
1733505270000|2024-12-06 17:14:30|202640.4|202590.4|202637.3|202587.3|202640.4|202590.4|202637.3|202587.3|17
1733505280000|2024-12-06 17:14:40|202637.5|202587.5|202633.2|202583.2|202637.5|202587.5|202630.4|202580.4|23
1733505290000|2024-12-06 17:14:50|202634.7|202584.7|202637.7|202587.7|202641.3|202591.3|202634.5|202584.5|15
1733505300000|2024-12-06 17:15:00|202637.5|202587.5|202633.5|202583.5|202637.5|202587.5|202629.9|202579.9|13
1733505310000|2024-12-06 17:15:10|202632.2|202582.2|202615|202565|202632.2|202582.2|202613.6|202563.6|9
1733505320000|2024-12-06 17:15:20|202614.7|202564.7|202613.7|202563.7|202614.9|202564.9|202613.2|202563.2|14
1733505330000|2024-12-06 17:15:30|202614.3|202564.3|202610.8|202560.8|202614.5|202564.5|202609.3|202559.3|8
1733505340000|2024-12-06 17:15:40|202611.1|202561.1|202612.7|202562.7|202616|202566|202611.1|202561.1|13
1733505350000|2024-12-06 17:15:50|202612.9|202562.9|202634.2|202584.2|202636.1|202586.1|202612.9|202562.9|15
1733505360000|2024-12-06 17:16:00|202635.5|202585.5|202635.7|202585.7|202635.7|202585.7|202632.6|202582.6|10
1733505370000|2024-12-06 17:16:10|202634.5|202584.5|202631.7|202581.7|202636.5|202586.5|202631.6|202581.6|20
1733505380000|2024-12-06 17:16:20|202632.8|202582.8|202635|202585|202637.2|202587.2|202632.8|202582.8|18
1733505390000|2024-12-06 17:16:30|202635.6|202585.6|202635.6|202585.6|202636.8|202586.8|202634.8|202584.8|18
1733505400000|2024-12-06 17:16:40|202635.4|202585.4|202636.1|202586.1|202639.3|202589.3|202634.7|202584.7|14
1733505410000|2024-12-06 17:16:50|202635.1|202585.1|202634.5|202584.5|202635.1|202585.1|202634.5|202584.5|4
1733505420000|2024-12-06 17:17:00|202634.7|202584.7|202636.3|202586.3|202640.2|202590.2|202634.7|202584.7|12
1733505430000|2024-12-06 17:17:10|202633|202583|202611.3|202561.3|202635.1|202585.1|202611.3|202561.3|13
1733505440000|2024-12-06 17:17:20|202615|202565|202620.4|202570.4|202622.8|202572.8|202614.8|202564.8|15
1733505450000|2024-12-06 17:17:30|202617.2|202567.2|202631.5|202581.5|202631.5|202581.5|202617.2|202567.2|7
1733505460000|2024-12-06 17:17:40|202635.8|202585.8|202635|202585|202636.8|202586.8|202633.3|202583.3|27
1733505470000|2024-12-06 17:17:50|202636|202586|202628.3|202578.3|202636.2|202586.2|202627.9|202577.9|10
1733505480000|2024-12-06 17:18:00|202628.5|202578.5|202639.2|202589.2|202639.5|202589.5|202628.5|202578.5|21
1733505490000|2024-12-06 17:18:10|202639|202589|202646|202596|202646.2|202596.2|202639|202589|12
1733505500000|2024-12-06 17:18:20|202647.5|202597.5|202665.1|202615.1|202667.9|202617.9|202647.5|202597.5|25
1733505510000|2024-12-06 17:18:30|202666.1|202616.1|202674|202624|202691.8|202641.8|202664.9|202614.9|26
1733505520000|2024-12-06 17:18:40|202674.4|202624.4|202675.2|202625.2|202675.6|202625.6|202673.1|202623.1|13
1733505530000|2024-12-06 17:18:50|202675.4|202625.4|202669.7|202619.7|202675.4|202625.4|202669.7|202619.7|6
1733505540000|2024-12-06 17:19:00|202669.5|202619.5|202669.5|202619.5|202669.5|202619.5|202669.5|202619.5|1
1733505550000|2024-12-06 17:19:10|202668.3|202618.3|202667.9|202617.9|202668.3|202618.3|202667.9|202617.9|2
1733505560000|2024-12-06 17:19:20|202666.2|202616.2|202667.9|202617.9|202667.9|202617.9|202665.7|202615.7|4
1733505570000|2024-12-06 17:19:30|202667.7|202617.7|202667.7|202617.7|202667.7|202617.7|202667.7|202617.7|1
1733505580000|2024-12-06 17:19:40|202668.1|202618.1|202668.1|202618.1|202668.1|202618.1|202668.1|202618.1|1
1733505590000|2024-12-06 17:19:50|202669.5|202619.5|202666.2|202616.2|202672.6|202622.6|202666.2|202616.2|7
1733505600000|2024-12-06 17:20:00|202643.4|202593.4|202632.4|202582.4|202643.4|202593.4|202632.1|202582.1|23
1733505610000|2024-12-06 17:20:10|202632.8|202582.8|202656.9|202566.9|202659.3|202584.3|202632.5|202562.8|23
1733505620000|2024-12-06 17:20:20|202655.7|202565.7|202651|202561|202655.7|202565.7|202649.2|202559.2|18
1733505630000|2024-12-06 17:20:30|202650.9|202560.9|202642.7|202592.7|202665.5|202597.9|202642.7|202560.9|11
1733505640000|2024-12-06 17:20:40|202642.2|202592.2|202688.2|202598.2|202691.7|202623.9|202642.2|202592.2|21
1733505650000|2024-12-06 17:20:50|202688.1|202598.1|202688|202598|202688.6|202598.6|202688|202598|7
1733505660000|2024-12-06 17:21:00|202663.2|202573.2|202593.8|202543.8|202665.5|202583.3|202593.8|202543.8|16
1733505670000|2024-12-06 17:21:10|202594|202544|202591.4|202541.4|202594|202544|202591.3|202541.3|8
1733505680000|2024-12-06 17:21:20|202591.2|202541.2|202593.3|202543.3|202594|202544|202589.6|202539.6|10
1733505690000|2024-12-06 17:21:30|202594.6|202544.6|202598.4|202548.4|202600.3|202550.3|202594.6|202544.6|10
1733505700000|2024-12-06 17:21:40|202598.8|202548.8|202597.3|202547.3|202600.5|202550.5|202597.2|202547.2|8
1733505710000|2024-12-06 17:21:50|202597.5|202547.5|202598.1|202548.1|202599.8|202549.8|202596.4|202546.4|27
1733505720000|2024-12-06 17:22:00|202598.3|202548.3|202542.4|202492.4|202598.7|202548.7|202541|202491|19
1733505730000|2024-12-06 17:22:10|202538.4|202488.4|202503.5|202453.5|202538.4|202488.4|202490.7|202440.7|18
1733505740000|2024-12-06 17:22:20|202503.4|202453.4|202491.5|202441.5|202504.9|202454.9|202491.5|202441.5|13
1733505750000|2024-12-06 17:22:30|202494.6|202444.6|202492.6|202442.6|202497.8|202447.8|202487.2|202437.2|22
1733505760000|2024-12-06 17:22:40|202492.2|202442.2|202490.7|202440.7|202493.1|202443.1|202486.5|202436.5|14
1733505770000|2024-12-06 17:22:50|202491.1|202441.1|202492.9|202442.9|202513.2|202442.9|202488.9|202415.6|15
1733505780000|2024-12-06 17:23:00|202490.6|202440.6|202517.1|202427.1|202524.8|202443.3|202490.6|202421.2|12
1733505790000|2024-12-06 17:23:10|202513.5|202423.5|202498.5|202448.5|202522.5|202448.5|202496.5|202420.3|21
1733505800000|2024-12-06 17:23:20|202496.6|202446.6|202524.2|202434.2|202524.4|202448.6|202496.6|202424.8|12
1733505810000|2024-12-06 17:23:30|202523.9|202433.9|202512.1|202422.1|202524.2|202434.2|202480.3|202421.1|17
1733505820000|2024-12-06 17:23:40|202513.8|202423.8|202524.7|202434.7|202524.8|202434.8|202512.2|202422.2|25
1733505830000|2024-12-06 17:23:50|202524.6|202434.6|202524.3|202434.3|202524.6|202434.6|202524.3|202434.3|3
1733505840000|2024-12-06 17:24:00|202522.6|202432.6|202535.4|202445.4|202535.4|202445.4|202519.3|202429.3|24
1733505850000|2024-12-06 17:24:10|202538.2|202448.2|202627.6|202537.6|202633.8|202543.8|202536.5|202446.5|30
1733505860000|2024-12-06 17:24:20|202627.5|202537.5|202609.2|202519.2|202627.6|202537.6|202605|202515|18
1733505870000|2024-12-06 17:24:30|202609.1|202519.1|202624.3|202534.3|202624.3|202534.3|202596.9|202506.9|23
1733505880000|2024-12-06 17:24:40|202626.3|202536.3|202629.8|202539.8|202631.3|202541.3|202624.6|202534.6|17
1733505890000|2024-12-06 17:24:50|202631.4|202541.4|202649.3|202559.3|202652.9|202562.9|202631.4|202541.4|22
1733505900000|2024-12-06 17:25:00|202649.1|202559.1|202647.4|202557.4|202652.4|202562.4|202645.7|202555.7|19
1733505910000|2024-12-06 17:25:10|202647.3|202557.3|202650.6|202560.6|202652.6|202562.6|202644.9|202554.9|17
1733505920000|2024-12-06 17:25:20|202649|202559|202647.1|202557.1|202650.8|202560.8|202647.1|202557.1|14
1733505930000|2024-12-06 17:25:30|202645.3|202555.3|202594.5|202504.5|202650.4|202560.4|202579.5|202504.5|25
1733505940000|2024-12-06 17:25:40|202594.4|202504.4|202584.1|202494.1|202594.7|202504.7|202582.5|202492.5|21
1733505950000|2024-12-06 17:25:50|202584.3|202494.3|202574.7|202484.7|202584.3|202494.3|202573.5|202483.5|12
1733505960000|2024-12-06 17:26:00|202576.4|202486.4|202565.9|202475.9|202576.4|202486.4|202565.9|202475.9|25
1733505970000|2024-12-06 17:26:10|202565.7|202475.7|202568.3|202478.3|202568.7|202478.7|202565.5|202475.5|28
1733505980000|2024-12-06 17:26:20|202568.5|202478.5|202569.5|202479.5|202569.5|202479.5|202567.7|202477.7|17
1733505990000|2024-12-06 17:26:30|202568.2|202478.2|202573.9|202483.9|202575.3|202485.3|202568.2|202478.2|14
1733506000000|2024-12-06 17:26:40|202574|202484|202543.9|202493.9|202574|202495.5|202541.4|202484|7
1733506010000|2024-12-06 17:26:50|202544.1|202494.1|202547.4|202497.4|202547.9|202497.9|202544.1|202494.1|8
1733506020000|2024-12-06 17:27:00|202554.3|202504.3|202538.8|202488.8|202554.3|202504.3|202538.4|202488.4|9
1733506030000|2024-12-06 17:27:10|202539.2|202489.2|202545.8|202495.8|202549.4|202499.4|202535.9|202485.9|19
1733506040000|2024-12-06 17:27:20|202546|202496|202532.1|202482.1|202546|202496|202532.1|202482.1|13
1733506050000|2024-12-06 17:27:30|202532|202482|202502.6|202452.6|202534.2|202484.2|202501|202451|12
1733506060000|2024-12-06 17:27:40|202503|202453|202507.1|202457.1|202507.7|202457.7|202498.3|202448.3|23
1733506070000|2024-12-06 17:27:50|202507.3|202457.3|202506.3|202456.3|202507.7|202457.7|202504.8|202454.8|13
1733506080000|2024-12-06 17:28:00|202505.7|202455.7|202507.4|202457.4|202509.6|202459.6|202502.3|202452.3|28
1733506090000|2024-12-06 17:28:10|202507.2|202457.2|202499|202449|202507.7|202457.7|202493|202443|18
1733506100000|2024-12-06 17:28:20|202499.2|202449.2|202490.3|202440.3|202499.2|202449.2|202465.3|202415.3|22
1733506110000|2024-12-06 17:28:30|202490.7|202440.7|202487.4|202437.4|202491.9|202441.9|202482.8|202432.8|17
1733506120000|2024-12-06 17:28:40|202487.6|202437.6|202494.1|202444.1|202495.6|202445.6|202487.6|202437.6|7
1733506130000|2024-12-06 17:28:50|202488.3|202438.3|202488.7|202438.7|202490.3|202440.3|202488.2|202438.2|7
1733506140000|2024-12-06 17:29:00|202488.9|202438.9|202500|202450|202505.1|202455.1|202488.9|202438.9|17
1733506150000|2024-12-06 17:29:10|202501.4|202451.4|202497.8|202447.8|202502.5|202452.5|202497.6|202447.6|11
1733506160000|2024-12-06 17:29:20|202497.6|202447.6|202493.4|202443.4|202497.8|202447.8|202493.4|202443.4|13
1733506170000|2024-12-06 17:29:30|202491.6|202441.6|202501.6|202451.6|202501.6|202451.6|202491.6|202441.6|6
1733506180000|2024-12-06 17:29:40|202502.6|202452.6|202501.3|202451.3|202502.6|202452.6|202499.8|202449.8|11
1733506190000|2024-12-06 17:29:50|202501.9|202451.9|202501.5|202451.5|202502.1|202452.1|202501.3|202451.3|6
1733506200000|2024-12-06 17:30:00|202500.1|202450.1|202500|202450|202500.1|202450.1|202499.4|202449.4|4
1733506210000|2024-12-06 17:30:10|202499|202449|202491.2|202441.2|202499|202449|202488.9|202438.9|18
1733506220000|2024-12-06 17:30:20|202491.1|202441.1|202478.2|202388.2|202510.7|202441.1|202477.8|202387.8|23
1733506230000|2024-12-06 17:30:30|202478|202388|202438.7|202348.7|202479.1|202389.1|202438.7|202348.7|27
1733506240000|2024-12-06 17:30:40|202446.9|202356.9|202396.4|202346.4|202447.3|202357.3|202396.4|202336.6|22
1733506250000|2024-12-06 17:30:50|202397.9|202347.9|202396.7|202346.7|202397.9|202347.9|202396.7|202346.7|2
1733506260000|2024-12-06 17:31:00|202397.1|202347.1|202397|202347|202418.9|202347.3|202396.8|202323.7|12
1733506270000|2024-12-06 17:31:10|202398.4|202348.4|202400.1|202350.1|202400.1|202350.1|202398.4|202348.4|2
1733506280000|2024-12-06 17:31:20|202400.2|202350.2|202441.5|202351.5|202441.7|202352.4|202400.2|202339|11
1733506290000|2024-12-06 17:31:30|202441.7|202351.7|202454|202364|202456.9|202366.9|202441.7|202351.7|12
1733506300000|2024-12-06 17:31:40|202453.8|202363.8|202459.7|202369.7|202461.8|202371.8|202450.8|202360.8|15
1733506310000|2024-12-06 17:31:50|202451.4|202361.4|202451|202361|202451.4|202361.4|202445.7|202355.7|19
1733506320000|2024-12-06 17:32:00|202452.3|202362.3|202448.5|202358.5|202459.3|202369.3|202445.5|202355.5|29
1733506330000|2024-12-06 17:32:10|202448.3|202358.3|202446.9|202356.9|202448.9|202358.9|202444.9|202354.9|24
1733506340000|2024-12-06 17:32:20|202447.2|202357.2|202452.1|202362.1|202456.6|202366.6|202446.3|202356.3|18
1733506350000|2024-12-06 17:32:30|202450.4|202360.4|202443.8|202353.8|202451.8|202361.8|202443.8|202353.8|17
1733506360000|2024-12-06 17:32:40|202443.5|202353.5|202438.4|202348.4|202443.5|202353.5|202434.3|202344.3|18
1733506370000|2024-12-06 17:32:50|202437.5|202347.5|202443.9|202353.9|202444.2|202354.2|202435.5|202345.5|21
1733506380000|2024-12-06 17:33:00|202441.8|202351.8|202445.4|202355.4|202447.5|202357.5|202441.8|202351.8|14
1733506390000|2024-12-06 17:33:10|202445.3|202355.3|202428.6|202338.6|202445.4|202356.6|202391.6|202337.3|14
1733506400000|2024-12-06 17:33:20|202430.1|202340.1|202433.4|202343.4|202433.6|202343.6|202428.6|202338.6|23
1733506410000|2024-12-06 17:33:30|202433.2|202343.2|202430|202340|202433.8|202343.8|202426.6|202336.6|22
1733506420000|2024-12-06 17:33:40|202432.8|202342.8|202378.5|202328.5|202432.8|202342.8|202378.5|202328.5|14
1733506430000|2024-12-06 17:33:50|202384.4|202334.4|202376.1|202326.1|202384.4|202334.4|202372|202322|20
1733506440000|2024-12-06 17:34:00|202377.8|202327.8|202438.6|202348.6|202439.1|202349.1|202377.8|202327.8|28
1733506450000|2024-12-06 17:34:10|202438.7|202348.7|202452.1|202362.1|202452.1|202362.1|202438.6|202348.6|25
1733506460000|2024-12-06 17:34:20|202453.6|202363.6|202445.5|202355.5|202453.7|202363.7|202443.4|202353.4|23
1733506470000|2024-12-06 17:34:30|202445.7|202355.7|202446.1|202356.1|202461.6|202371.6|202445.6|202355.6|20
1733506480000|2024-12-06 17:34:40|202448.3|202358.3|202448.2|202358.2|202448.5|202358.5|202446.6|202356.6|21
1733506490000|2024-12-06 17:34:50|202449.9|202359.9|202448.4|202358.4|202450|202360|202448.4|202358.4|8
1733506500000|2024-12-06 17:35:00|202450|202360|202436.8|202346.8|202450.2|202360.2|202436.1|202346.1|17
1733506510000|2024-12-06 17:35:10|202434.9|202344.9|202406.5|202316.5|202434.9|202344.9|202406.5|202316.5|23
1733506520000|2024-12-06 17:35:20|202406.4|202316.4|202405.2|202315.2|202409.4|202319.4|202401.8|202311.8|10
1733506530000|2024-12-06 17:35:30|202405.3|202315.3|202405.3|202315.3|202405.3|202315.3|202405.2|202315.2|3
1733506540000|2024-12-06 17:35:40|202407|202317|202393.2|202303.2|202408.5|202318.5|202392.8|202302.8|15
1733506550000|2024-12-06 17:35:50|202393.6|202303.6|202392.7|202302.7|202393.6|202303.6|202392.3|202302.3|18
1733506560000|2024-12-06 17:36:00|202391.1|202301.1|202342.7|202292.7|202391.1|202307.8|202340|202290|22
1733506570000|2024-12-06 17:36:10|202342.5|202292.5|202342.9|202292.9|202348.5|202298.5|202342.3|202292.3|22
1733506580000|2024-12-06 17:36:20|202342.5|202292.5|202342.9|202292.9|202344.4|202294.4|202342.3|202292.3|22
1733506590000|2024-12-06 17:36:30|202342.7|202292.7|202337.9|202287.9|202342.9|202292.9|202336.6|202286.6|20
1733506600000|2024-12-06 17:36:40|202337.5|202287.5|202337.2|202287.2|202338.2|202288.2|202335.8|202285.8|14
1733506610000|2024-12-06 17:36:50|202338.5|202288.5|202345.6|202295.6|202348|202298|202338.5|202288.5|28
1733506620000|2024-12-06 17:37:00|202345.1|202295.1|202346.4|202296.4|202347.4|202297.4|202343.7|202293.7|13
1733506630000|2024-12-06 17:37:10|202348|202298|202346.2|202296.2|202350.2|202300.2|202346.2|202296.2|6
1733506640000|2024-12-06 17:37:20|202341.9|202291.9|202346.9|202296.9|202346.9|202296.9|202341.9|202291.9|7
1733506660000|2024-12-06 17:37:40|202342.8|202292.8|202343|202293|202343.4|202293.4|202342.7|202292.7|5
1733506670000|2024-12-06 17:37:50|202344.3|202294.3|202345|202295|202345|202295|202343.4|202293.4|4
1733506680000|2024-12-06 17:38:00|202345.2|202295.2|202348.7|202298.7|202348.7|202298.7|202345.2|202295.2|4
1733506690000|2024-12-06 17:38:10|202347.9|202297.9|202298.9|202248.9|202347.9|202297.9|202297.3|202247.3|11
1733506700000|2024-12-06 17:38:20|202300.3|202250.3|202304.7|202254.7|202306.3|202256.3|202300.3|202250.3|6
1733506710000|2024-12-06 17:38:30|202306.2|202256.2|202308.5|202258.5|202308.9|202258.9|202304.3|202254.3|10
1733506720000|2024-12-06 17:38:40|202309.5|202259.5|202314.4|202264.4|202314.8|202264.8|202309.5|202259.5|11
1733506730000|2024-12-06 17:38:50|202315.6|202265.6|202335.2|202285.2|202336.4|202286.4|202315.6|202265.6|7
1733506740000|2024-12-06 17:39:00|202336.4|202286.4|202338.2|202288.2|202338.3|202288.3|202317.8|202267.8|10
1733506750000|2024-12-06 17:39:10|202338.3|202288.3|202331.5|202281.5|202338.3|202288.3|202330.8|202280.8|24
1733506760000|2024-12-06 17:39:20|202331.4|202281.4|202329.7|202279.7|202335|202285|202329.7|202279.7|10
1733506770000|2024-12-06 17:39:30|202328.2|202278.2|202333.3|202283.3|202333.4|202283.4|202327.9|202277.9|8
1733506780000|2024-12-06 17:39:40|202333.2|202283.2|202334.9|202284.9|202334.9|202284.9|202333.2|202283.2|4
1733506790000|2024-12-06 17:39:50|202336.5|202286.5|202344.7|202294.7|202344.7|202294.7|202331.1|202281.1|19
1733506800000|2024-12-06 17:40:00|202344.6|202294.6|202344.7|202294.7|202344.7|202294.7|202342.5|202292.5|7
1733506810000|2024-12-06 17:40:10|202344.6|202294.6|202390.1|202300.1|202394.9|202304.9|202344.5|202294.4|18
1733506820000|2024-12-06 17:40:20|202390|202300|202400.2|202310.2|202405.9|202315.9|202390|202300|23
1733506830000|2024-12-06 17:40:30|202402.2|202312.2|202426.9|202376.9|202428.9|202378.9|202402.2|202312.2|13
1733506840000|2024-12-06 17:40:40|202428|202378|202423.3|202373.3|202429.6|202379.6|202423.1|202373.1|18
1733506850000|2024-12-06 17:40:50|202425.1|202375.1|202425.3|202375.3|202425.3|202375.3|202425|202375|5
1733506860000|2024-12-06 17:41:00|202425|202375|202425|202375|202425|202375|202424.9|202374.9|3
1733506870000|2024-12-06 17:41:10|202425.2|202375.2|202406|202356|202425.2|202375.2|202394.8|202344.8|13
1733506880000|2024-12-06 17:41:20|202402.6|202352.6|202406.7|202356.7|202406.7|202356.7|202402.6|202352.6|11
1733506890000|2024-12-06 17:41:30|202406.1|202356.1|202403.6|202353.6|202406.1|202356.1|202403.1|202353.1|14
1733506900000|2024-12-06 17:41:40|202403.4|202353.4|202402|202352|202403.4|202353.4|202402|202352|11
1733506910000|2024-12-06 17:41:50|202402.5|202352.5|202406.6|202356.6|202407.4|202357.4|202402.5|202352.5|4
1733506920000|2024-12-06 17:42:00|202406.2|202356.2|202430.4|202340.4|202430.4|202360.1|202399.8|202339.4|14
1733506930000|2024-12-06 17:42:10|202403.6|202353.6|202392.7|202342.7|202403.6|202353.6|202392.6|202342.6|7
1733506940000|2024-12-06 17:42:20|202392.6|202342.6|202389.3|202339.3|202393.4|202343.4|202389.3|202339.3|26
1733506950000|2024-12-06 17:42:30|202389.1|202339.1|202386.1|202336.1|202389.8|202339.8|202381.9|202331.9|16
1733506960000|2024-12-06 17:42:40|202385.7|202335.7|202385.9|202335.9|202386.2|202336.2|202385.5|202335.5|11
1733506970000|2024-12-06 17:42:50|202387.8|202337.8|202385.3|202335.3|202390.4|202340.4|202385|202335|14
1733506980000|2024-12-06 17:43:00|202388|202338|202387.2|202337.2|202389|202339|202386.3|202336.3|14
1733506990000|2024-12-06 17:43:10|202387.8|202337.8|202387.7|202337.7|202390.7|202340.7|202387.1|202337.1|21
1733507000000|2024-12-06 17:43:20|202387.5|202337.5|202392.2|202342.2|202393.3|202343.3|202387.5|202337.5|29
1733507010000|2024-12-06 17:43:30|202391.9|202341.9|202395|202345|202399.4|202349.4|202391.6|202341.6|24
1733507020000|2024-12-06 17:43:40|202394.8|202344.8|202393.9|202343.9|202397.9|202347.9|202393.9|202343.9|19
1733507030000|2024-12-06 17:43:50|202393.5|202343.5|202405.7|202355.7|202410.2|202360.2|202393.5|202343.5|9
1733507040000|2024-12-06 17:44:00|202405.9|202355.9|202407.6|202357.6|202408.9|202358.9|202405.7|202355.7|5
1733507050000|2024-12-06 17:44:10|202406.5|202356.5|202405.9|202355.9|202407.4|202357.4|202405.9|202355.9|5
1733507060000|2024-12-06 17:44:20|202401.4|202351.4|202383.3|202333.3|202401.4|202351.4|202382.9|202332.9|22
1733507070000|2024-12-06 17:44:30|202384.3|202334.3|202384|202334|202388|202338|202381.5|202331.5|33
1733507080000|2024-12-06 17:44:40|202382.8|202332.8|202338.5|202288.5|202382.8|202332.8|202338.3|202288.3|20
1733507090000|2024-12-06 17:44:50|202338.7|202288.7|202344.2|202294.2|202345.1|202295.1|202338.3|202288.3|24
1733507100000|2024-12-06 17:45:00|202342.8|202292.8|202338.6|202288.6|202344.5|202294.5|202336.1|202286.1|18
1733507110000|2024-12-06 17:45:10|202338.8|202288.8|202342.3|202292.3|202347.4|202297.4|202338.6|202288.6|11
1733507120000|2024-12-06 17:45:20|202341.3|202291.3|202339.9|202289.9|202341.3|202291.3|202338.6|202288.6|15
1733507130000|2024-12-06 17:45:30|202340.1|202290.1|202342.6|202292.6|202343|202293|202340.1|202290.1|14
1733507140000|2024-12-06 17:45:40|202341.6|202291.6|202342.2|202292.2|202342.2|202292.2|202339.3|202289.3|10
1733507150000|2024-12-06 17:45:50|202340.9|202290.9|202310.4|202260.4|202340.9|202290.9|202308.8|202258.8|13
1733507160000|2024-12-06 17:46:00|202305.3|202255.3|202314.5|202264.5|202314.5|202264.5|202303.4|202253.4|11
1733507170000|2024-12-06 17:46:10|202316.3|202266.3|202340.2|202290.2|202341.2|202291.2|202315.3|202265.3|25
1733507180000|2024-12-06 17:46:20|202340.4|202290.4|202335.4|202285.4|202340.4|202290.4|202334.4|202284.4|12
1733507190000|2024-12-06 17:46:30|202335|202285|202336.6|202286.6|202336.6|202286.6|202335|202285|2
1733507200000|2024-12-06 17:46:40|202336.8|202286.8|202336.7|202286.7|202336.8|202286.8|202336.6|202286.6|5
1733507210000|2024-12-06 17:46:50|202336.8|202286.8|202338|202288|202338|202288|202336.6|202286.6|16
1733507220000|2024-12-06 17:47:00|202337|202287|202338.4|202288.4|202338.4|202288.4|202334.8|202284.8|10
1733507230000|2024-12-06 17:47:10|202338.2|202288.2|202334|202284|202340.5|202290.5|202334|202284|12
1733507240000|2024-12-06 17:47:20|202331.8|202281.8|202313.6|202263.6|202331.8|202281.8|202308.6|202258.6|12
1733507250000|2024-12-06 17:47:30|202312.4|202262.4|202311|202261|202312.4|202262.4|202311|202261|4
1733507260000|2024-12-06 17:47:40|202310.7|202260.7|202280.5|202230.5|202311.2|202261.2|202277.8|202227.8|18
1733507270000|2024-12-06 17:47:50|202281.6|202231.6|202255.6|202205.6|202282.3|202232.3|202255.6|202205.6|8
1733507280000|2024-12-06 17:48:00|202257.9|202207.9|202270.4|202220.4|202270.4|202220.4|202239.5|202189.5|21
1733507290000|2024-12-06 17:48:10|202269.7|202219.7|202259.3|202209.3|202277.3|202227.3|202259.3|202209.3|9
1733507300000|2024-12-06 17:48:20|202265.2|202215.2|202248.8|202198.8|202273.2|202223.2|202246.9|202196.9|24
1733507310000|2024-12-06 17:48:30|202249.5|202199.5|202258|202208|202262.9|202212.9|202249|202199|26
1733507320000|2024-12-06 17:48:40|202258.2|202208.2|202266.2|202216.2|202268|202218|202258.2|202208.2|18
1733507330000|2024-12-06 17:48:50|202266.3|202216.3|202268.6|202218.6|202270.4|202220.4|202265.4|202215.4|18
1733507340000|2024-12-06 17:49:00|202267|202217|202265.1|202215.1|202268.4|202218.4|202263.4|202213.4|22
1733507350000|2024-12-06 17:49:10|202264.7|202214.7|202263|202213|202264.7|202214.7|202262.2|202212.2|11
1733507360000|2024-12-06 17:49:20|202263.1|202213.1|202262.9|202212.9|202266.6|202216.6|202260|202210|17
1733507370000|2024-12-06 17:49:30|202263.1|202213.1|202264|202214|202264.8|202214.8|202263.1|202213.1|11
1733507380000|2024-12-06 17:49:40|202264.2|202214.2|202264.2|202214.2|202266.9|202216.9|202262.3|202212.3|19
1733507390000|2024-12-06 17:49:50|202264|202214|202264.6|202214.6|202264.6|202214.6|202262.4|202212.4|5
1733507400000|2024-12-06 17:50:00|202264.2|202214.2|202262.6|202212.6|202264.6|202214.6|202260|202210|11
1733507410000|2024-12-06 17:50:10|202262.4|202212.4|202262.2|202212.2|202266.6|202216.6|202262.2|202212.2|14
1733507420000|2024-12-06 17:50:20|202262.9|202212.9|202263.5|202213.5|202263.5|202213.5|202251.9|202201.9|12
1733507430000|2024-12-06 17:50:30|202270.9|202220.9|202335.9|202285.9|202335.9|202285.9|202270.9|202220.9|20
1733507440000|2024-12-06 17:50:40|202351.1|202301.1|202423|202333|202424|202334|202351.1|202301.1|32
1733507450000|2024-12-06 17:50:50|202423.1|202333.1|202387.4|202297.4|202423.3|202333.3|202387|202297|20
1733507460000|2024-12-06 17:51:00|202385.4|202295.4|202378.9|202288.9|202385.4|202295.4|202377.9|202287.9|16
1733507470000|2024-12-06 17:51:10|202378.7|202288.7|202389.1|202299.1|202393.7|202329.2|202360.4|202270.4|19
1733507480000|2024-12-06 17:51:20|202397.8|202307.8|202393.4|202303.4|202397.8|202307.8|202393.2|202303.2|4
1733507490000|2024-12-06 17:51:30|202394.1|202304.1|202393.9|202303.9|202401|202311|202386.1|202296.1|22
1733507500000|2024-12-06 17:51:40|202393.8|202303.8|202383.8|202293.8|202393.9|202303.9|202374.6|202284.6|23
1733507510000|2024-12-06 17:51:50|202381.9|202291.9|202381.9|202291.9|202385.6|202295.6|202380.1|202290.1|15
1733507520000|2024-12-06 17:52:00|202382.1|202292.1|202395.4|202305.4|202396.2|202306.2|202369.5|202279.5|18
1733507530000|2024-12-06 17:52:10|202399|202309|202401.3|202311.3|202405.6|202315.6|202393.4|202303.4|22
1733507540000|2024-12-06 17:52:20|202401.4|202311.4|202385.4|202335.4|202404.9|202350.3|202379.8|202311.3|13
1733507550000|2024-12-06 17:52:30|202384.2|202334.2|202370|202320|202384.2|202334.2|202365.8|202315.8|13
1733507560000|2024-12-06 17:52:40|202369.3|202319.3|202383.1|202333.1|202383.1|202333.1|202362.2|202312.2|27
1733507570000|2024-12-06 17:52:50|202382|202332|202383.9|202333.9|202392.6|202342.6|202381.8|202331.8|25
1733507580000|2024-12-06 17:53:00|202385.7|202335.7|202389.8|202339.8|202394.9|202344.9|202385.7|202335.7|16
1733507590000|2024-12-06 17:53:10|202390.8|202340.8|202389.4|202339.4|202396.1|202346.1|202388.2|202338.2|19
1733507600000|2024-12-06 17:53:20|202389.6|202339.6|202382.5|202332.5|202389.6|202339.6|202381.7|202331.7|12
1733507610000|2024-12-06 17:53:30|202382.6|202332.6|202368.9|202318.9|202382.7|202332.7|202365.4|202315.4|29
1733507620000|2024-12-06 17:53:40|202369|202319|202364.6|202314.6|202374.6|202324.6|202364.6|202314.6|18
1733507630000|2024-12-06 17:53:50|202363.5|202313.5|202365.9|202315.9|202368.4|202318.4|202363.5|202313.5|19
1733507640000|2024-12-06 17:54:00|202364.2|202314.2|202374.4|202324.4|202380.5|202330.5|202351.7|202301.7|18
1733507650000|2024-12-06 17:54:10|202378.6|202328.6|202362.7|202312.7|202383|202328.9|202352.6|202293|24
1733507660000|2024-12-06 17:54:20|202363.7|202313.7|202365.4|202315.4|202365.4|202315.4|202359.1|202309.1|23
1733507670000|2024-12-06 17:54:30|202364.9|202314.9|202356.9|202306.9|202367|202317|202356.8|202306.8|17
1733507680000|2024-12-06 17:54:40|202357.5|202307.5|202357.5|202307.5|202357.5|202307.5|202357.5|202307.5|1
1733507690000|2024-12-06 17:54:50|202358.8|202308.8|202375.9|202325.9|202381.3|202331.3|202358.8|202308.8|24
1733507700000|2024-12-06 17:55:00|202375.7|202325.7|202372.7|202322.7|202376|202326|202372.7|202322.7|16
1733507710000|2024-12-06 17:55:10|202374.9|202324.9|202376|202326|202383.9|202333.9|202373.5|202323.5|20
1733507720000|2024-12-06 17:55:20|202377.3|202327.3|202378.4|202328.4|202380.3|202330.3|202373.2|202323.2|20
1733507730000|2024-12-06 17:55:30|202374.2|202324.2|202367.8|202317.8|202378.6|202328.6|202367.8|202317.8|17
1733507740000|2024-12-06 17:55:40|202372.6|202322.6|202371.2|202321.2|202388|202338|202351.1|202301.1|27
1733507750000|2024-12-06 17:55:50|202371.1|202321.1|202370.9|202320.9|202371.2|202321.2|202370.7|202320.7|26
1733507760000|2024-12-06 17:56:00|202370.8|202320.8|202371.7|202321.7|202371.7|202321.7|202367.8|202317.8|14
1733507770000|2024-12-06 17:56:10|202371.6|202321.6|202370.7|202320.7|202371.6|202321.6|202370.6|202320.6|14
1733507780000|2024-12-06 17:56:20|202370.6|202320.6|202393.2|202303.2|202397.6|202320.7|202367.3|202296.8|23
1733507790000|2024-12-06 17:56:30|202392.7|202302.7|202376.4|202286.4|202392.8|202340.7|202367.1|202277.1|25
1733507800000|2024-12-06 17:56:40|202376.7|202286.7|202376|202286|202377|202287|202375.4|202285.4|13
1733507810000|2024-12-06 17:56:50|202375.7|202285.7|202376.9|202286.9|202378.9|202288.9|202375.4|202285.4|6
1733507820000|2024-12-06 17:57:00|202381.6|202291.6|202378.8|202288.8|202384.3|202294.3|202378.8|202288.8|18
1733507830000|2024-12-06 17:57:10|202378.9|202288.9|202378|202288|202378.9|202288.9|202378|202288|3
1733507840000|2024-12-06 17:57:20|202378.2|202288.2|202384.3|202294.3|202384.8|202294.8|202376.6|202286.6|14
1733507850000|2024-12-06 17:57:30|202381.5|202291.5|202378.8|202288.8|202382.1|202292.1|202378.8|202288.8|9
1733507860000|2024-12-06 17:57:40|202378.9|202288.9|202378.5|202288.5|202381.1|202291.1|202377.4|202287.4|16
1733507870000|2024-12-06 17:57:50|202378.8|202288.8|202380.7|202290.7|202382.6|202292.6|202378.8|202288.8|15
1733507880000|2024-12-06 17:58:00|202382.2|202292.2|202337.3|202287.3|202382.2|202300|202337|202287|23
1733507890000|2024-12-06 17:58:10|202337.1|202287.1|202336.8|202286.8|202338.1|202288.1|202335.9|202285.9|10
1733507900000|2024-12-06 17:58:20|202339.9|202289.9|202328.6|202278.6|202339.9|202289.9|202326.3|202276.3|6
1733507910000|2024-12-06 17:58:30|202327.7|202277.7|202324.4|202274.4|202327.7|202277.7|202323.7|202273.7|7
1733507920000|2024-12-06 17:58:40|202324.6|202274.6|202315.6|202265.6|202327.4|202277.4|202315.6|202265.6|18
1733507930000|2024-12-06 17:58:50|202323.6|202273.6|202292.2|202202.2|202323.6|202273.6|202279.1|202194.6|21
1733507940000|2024-12-06 17:59:00|202292.1|202202.1|202282.9|202192.9|202292.1|202202.1|202281.9|202191.9|15
1733507950000|2024-12-06 17:59:10|202283|202193|202282|202192|202283.2|202193.2|202281.6|202191.6|9
1733507960000|2024-12-06 17:59:20|202281.9|202191.9|202284.2|202194.2|202288.4|202198.4|202281.9|202191.9|10
1733507970000|2024-12-06 17:59:30|202282.5|202192.5|202261.3|202211.3|202284.5|202211.3|202261.3|202190|25
1733507980000|2024-12-06 17:59:40|202263.1|202213.1|202280.2|202230.2|202296.3|202246.3|202262|202212|20
1733507990000|2024-12-06 17:59:50|202280|202230|202279.8|202229.8|202280|202230|202276.2|202226.2|10
1733508000000|2024-12-06 18:00:00|202276.6|202226.6|202295|202245|202297|202247|202272.1|202222.1|27
1733508010000|2024-12-06 18:00:10|202295.5|202245.5|202287.6|202237.6|202295.7|202245.7|202282.8|202232.8|15
1733508020000|2024-12-06 18:00:20|202287.8|202237.8|202264.7|202214.7|202287.9|202237.9|202264.7|202214.7|14
1733508030000|2024-12-06 18:00:30|202264.6|202214.6|202250.1|202200.1|202266.2|202216.2|202247.3|202197.3|19
1733508040000|2024-12-06 18:00:40|202251|202201|202248.6|202198.6|202251|202201|202248.6|202198.6|9
1733508050000|2024-12-06 18:00:50|202246.4|202196.4|202248.7|202198.7|202249.8|202199.8|202224.7|202174.7|27
1733508060000|2024-12-06 18:01:00|202238|202188|202228.2|202178.2|202238.1|202188.1|202226|202176|26
1733508070000|2024-12-06 18:01:10|202240.8|202190.8|202274.3|202184.3|202276.4|202208.7|202236.1|202183.7|24
1733508080000|2024-12-06 18:01:20|202274.1|202184.1|202237.4|202187.4|202276.1|202205.2|202236.3|202184.1|25
1733508090000|2024-12-06 18:01:30|202237.6|202187.6|202224.2|202174.2|202237.6|202187.6|202217.6|202167.6|31
1733508100000|2024-12-06 18:01:40|202216.4|202166.4|202214.6|202164.6|202216.4|202166.4|202206.4|202156.4|22
1733508110000|2024-12-06 18:01:50|202213.1|202163.1|202210.9|202160.9|202214.7|202164.7|202205.3|202155.3|23
1733508120000|2024-12-06 18:02:00|202210.8|202160.8|202198.4|202148.4|202212.8|202162.8|202196.2|202146.2|34
1733508130000|2024-12-06 18:02:10|202198.8|202148.8|202205.9|202155.9|202205.9|202155.9|202198.8|202148.8|14
1733508140000|2024-12-06 18:02:20|202205.6|202155.6|202169|202079|202212.5|202162.5|202164.9|202074.9|26
1733508150000|2024-12-06 18:02:30|202169.2|202079.2|202141.1|202091.1|202182.5|202100|202140.8|202074.9|17
1733508160000|2024-12-06 18:02:40|202140.8|202090.8|202122.4|202072.4|202140.9|202090.9|202122.4|202072.4|24
1733508170000|2024-12-06 18:02:50|202137.1|202047.1|202145.2|202055.2|202147.8|202057.8|202131.3|202041.3|26
1733508180000|2024-12-06 18:03:00|202143.5|202053.5|202161|202111|202161|202111|202085.8|202017.1|30
1733508190000|2024-12-06 18:03:10|202163.9|202113.9|202272.9|202182.9|202275.9|202185.9|202163.9|202097.3|29
1733508200000|2024-12-06 18:03:20|202275.6|202185.6|202306.4|202216.4|202314.8|202224.8|202268|202178|27
1733508210000|2024-12-06 18:03:30|202300.1|202210.1|202301.2|202211.2|202301.3|202211.3|202299.2|202209.2|9
1733508220000|2024-12-06 18:03:40|202301.3|202211.3|202277|202227|202301.3|202230.9|202276.6|202209.6|8
1733508230000|2024-12-06 18:03:50|202281.5|202231.5|202279.2|202229.2|202281.5|202231.5|202278.1|202228.1|6
1733508240000|2024-12-06 18:04:00|202278.3|202228.3|202249.2|202159.2|202278.3|202228.3|202249|202159|8
1733508250000|2024-12-06 18:04:10|202247.2|202157.2|202227.2|202137.2|202247.2|202157.2|202210.8|202120.8|33
1733508260000|2024-12-06 18:04:20|202227.6|202137.6|202272.7|202182.7|202279.3|202189.3|202227.6|202137.6|26
1733508270000|2024-12-06 18:04:30|202278.9|202188.9|202223|202133|202280.3|202190.3|202204.2|202125.1|27
1733508280000|2024-12-06 18:04:40|202222.9|202132.9|202243.7|202153.7|202244.1|202154.1|202222.9|202132.9|19
1733508290000|2024-12-06 18:04:50|202244.2|202154.2|202288|202198|202288.2|202198.2|202244.2|202154.2|29
1733508300000|2024-12-06 18:05:00|202288.1|202198.1|202268.2|202178.2|202288.1|202198.1|202265.1|202175.1|25
1733508310000|2024-12-06 18:05:10|202272.1|202182.1|202269.9|202179.9|202275.2|202185.2|202268.2|202178.2|24
1733508320000|2024-12-06 18:05:20|202269.7|202179.7|202269.9|202179.9|202276.9|202186.9|202262.6|202172.6|29
1733508330000|2024-12-06 18:05:30|202268.6|202178.6|202271.6|202181.6|202274.6|202184.6|202268|202178|24
1733508340000|2024-12-06 18:05:40|202271.7|202181.7|202263|202173|202271.7|202181.7|202262.7|202172.7|16
1733508350000|2024-12-06 18:05:50|202265.5|202175.5|202251.6|202161.6|202265.5|202175.5|202251.6|202161.6|14
1733508360000|2024-12-06 18:06:00|202251.5|202161.5|202251.3|202161.3|202253.4|202163.4|202249.4|202159.4|12
1733508370000|2024-12-06 18:06:10|202249.9|202159.9|202277.1|202187.1|202283.9|202193.9|202249.7|202159.7|24
1733508380000|2024-12-06 18:06:20|202277|202187|202288.4|202198.4|202289.6|202199.6|202277|202187|13
1733508390000|2024-12-06 18:06:30|202288.2|202198.2|202284|202194|202288.7|202198.7|202282.5|202192.5|9
1733508400000|2024-12-06 18:06:40|202287.4|202197.4|202282.7|202192.7|202287.7|202197.7|202281.5|202191.5|11
1733508410000|2024-12-06 18:06:50|202282.9|202192.9|202242|202192|202284.8|202194.8|202241|202182|19
1733508420000|2024-12-06 18:07:00|202243.3|202193.3|202241.2|202191.2|202252.5|202202.5|202239.4|202189.4|15
1733508430000|2024-12-06 18:07:10|202237.7|202187.7|202203.9|202153.9|202237.7|202187.7|202202.9|202152.9|12
1733508440000|2024-12-06 18:07:20|202200.6|202150.6|202166|202116|202200.6|202150.6|202160.9|202110.9|15
1733508450000|2024-12-06 18:07:30|202162.5|202112.5|202163.2|202113.2|202163.2|202113.2|202160.9|202110.9|10
1733508460000|2024-12-06 18:07:40|202162.9|202112.9|202191.6|202101.6|202191.8|202115.9|202161.5|202098.9|22
1733508470000|2024-12-06 18:07:50|202191.8|202101.8|202181.5|202091.5|202192.6|202102.6|202181.5|202091.5|19
1733508480000|2024-12-06 18:08:00|202178|202088|202206.9|202156.9|202207.7|202157.7|202172.7|202082.7|32
1733508490000|2024-12-06 18:08:10|202204.5|202154.5|202205.4|202155.4|202207.6|202157.6|202196.7|202146.7|24
1733508500000|2024-12-06 18:08:20|202203.6|202153.6|202217.1|202167.1|202220.6|202170.6|202198|202148|15
1733508510000|2024-12-06 18:08:30|202218.4|202168.4|202257.3|202167.3|202258.5|202168.6|202214.2|202141.3|15
1733508520000|2024-12-06 18:08:40|202257.5|202167.5|202252.2|202202.2|202263.3|202202.2|202241|202167.5|21
1733508530000|2024-12-06 18:08:50|202236.7|202186.7|202262.5|202172.5|202271.4|202188|202212.7|202162.7|25
1733508540000|2024-12-06 18:09:00|202259.8|202169.8|202307.1|202257.1|202307.1|202257.1|202258.7|202168.7|31
1733508550000|2024-12-06 18:09:10|202307.5|202257.5|202355.6|202265.6|202369.1|202279.1|202306.5|202256.5|29
1733508560000|2024-12-06 18:09:20|202359.1|202269.1|202355.8|202265.8|202364|202274|202355.1|202265.1|18
1733508570000|2024-12-06 18:09:30|202355.6|202265.6|202354.9|202264.9|202355.8|202265.8|202354.9|202264.9|16
1733508580000|2024-12-06 18:09:40|202353.2|202263.2|202353.7|202263.7|202363.6|202273.6|202347.6|202257.6|15
1733508590000|2024-12-06 18:09:50|202353.5|202263.5|202351.4|202261.4|202353.5|202263.5|202351.3|202261.3|10
1733508600000|2024-12-06 18:10:00|202350.6|202260.6|202355.3|202265.3|202355.3|202265.3|202347|202257|17
1733508610000|2024-12-06 18:10:10|202355.7|202265.7|202324.9|202274.9|202355.7|202274.9|202311.9|202253.1|14
1733508620000|2024-12-06 18:10:20|202319.3|202269.3|202323.8|202273.8|202327.9|202277.9|202315.8|202265.8|15
1733508630000|2024-12-06 18:10:30|202323.6|202273.6|202323.6|202273.6|202323.8|202273.8|202323.5|202273.5|5
1733508640000|2024-12-06 18:10:40|202318.5|202268.5|202318.6|202268.6|202319.5|202269.5|202315.9|202265.9|6
1733508650000|2024-12-06 18:10:50|202320|202270|202319.7|202269.7|202320|202270|202318.5|202268.5|3
1733508660000|2024-12-06 18:11:00|202321.7|202271.7|202323|202273|202327.6|202277.6|202319.6|202269.6|9
1733508670000|2024-12-06 18:11:10|202321.6|202271.6|202318.3|202268.3|202321.6|202271.6|202318.3|202268.3|7
1733508680000|2024-12-06 18:11:20|202318.7|202268.7|202323.4|202273.4|202323.6|202273.6|202318.7|202268.7|5
1733508690000|2024-12-06 18:11:30|202319.7|202269.7|202299.2|202249.2|202319.7|202269.7|202299.2|202249.2|11
1733508700000|2024-12-06 18:11:40|202300.2|202250.2|202272.7|202222.7|202300.9|202250.9|202271.4|202221.4|11
1733508710000|2024-12-06 18:11:50|202272.5|202222.5|202278.8|202228.8|202278.8|202228.8|202272.3|202222.3|6
1733508720000|2024-12-06 18:12:00|202277.5|202227.5|202281|202231|202281.4|202231.4|202273.8|202223.8|9
1733508730000|2024-12-06 18:12:10|202279.6|202229.6|202279.2|202229.2|202297.9|202229.6|202279|202207.9|6
1733508740000|2024-12-06 18:12:20|202280.3|202230.3|202278.8|202228.8|202281.9|202231.9|202276.6|202226.6|11
1733508750000|2024-12-06 18:12:30|202281|202231|202279.1|202229.1|202281|202231|202275.7|202225.7|6
1733508760000|2024-12-06 18:12:40|202275.3|202225.3|202278.9|202228.9|202279.1|202229.1|202275.3|202225.3|3
1733508770000|2024-12-06 18:12:50|202280.1|202230.1|202280.1|202230.1|202282.9|202232.9|202280.1|202230.1|3
1733508780000|2024-12-06 18:13:00|202280.7|202230.7|202280.7|202230.7|202280.7|202230.7|202280.7|202230.7|1
1733508790000|2024-12-06 18:13:10|202280.9|202230.9|202280.6|202230.6|202283.3|202233.3|202278.4|202228.4|12
1733508800000|2024-12-06 18:13:20|202277|202227|202280.7|202230.7|202280.7|202230.7|202277|202227|2
1733508810000|2024-12-06 18:13:30|202280.6|202230.6|202275.1|202225.1|202280.6|202230.6|202270.9|202220.9|17
1733508820000|2024-12-06 18:13:40|202274|202224|202239.7|202189.7|202274|202224|202223.1|202173.1|27
1733508830000|2024-12-06 18:13:50|202240.1|202190.1|202250|202200|202255.6|202205.6|202236.2|202186.2|28
1733508840000|2024-12-06 18:14:00|202240|202190|202253.2|202203.2|202259.3|202209.3|202240|202190|9
1733508850000|2024-12-06 18:14:10|202252.1|202202.1|202253.3|202203.3|202253.5|202203.5|202252.1|202202.1|7
1733508860000|2024-12-06 18:14:20|202252.9|202202.9|202252.9|202202.9|202252.9|202202.9|202252.5|202202.5|5
1733508870000|2024-12-06 18:14:30|202252.7|202202.7|202251.5|202201.5|202252.7|202202.7|202251.2|202201.2|12
1733508880000|2024-12-06 18:14:40|202246.1|202196.1|202268.3|202218.3|202269.6|202219.6|202246.1|202196.1|9
1733508890000|2024-12-06 18:14:50|202269.5|202219.5|202265.5|202215.5|202271.1|202221.1|202265.5|202215.5|13
1733508900000|2024-12-06 18:15:00|202268.5|202218.5|202265.5|202215.5|202270.4|202220.4|202261.3|202211.3|17
1733508910000|2024-12-06 18:15:10|202265.3|202215.3|202275.7|202225.7|202275.7|202225.7|202265.3|202215.3|8
1733508920000|2024-12-06 18:15:20|202277.3|202227.3|202280.1|202230.1|202281.1|202231.1|202274.9|202224.9|10
1733508930000|2024-12-06 18:15:30|202277.5|202227.5|202277.7|202227.7|202277.7|202227.7|202276.2|202226.2|3
1733508940000|2024-12-06 18:15:40|202277.8|202227.8|202277.8|202227.8|202277.8|202227.8|202277.8|202227.8|1
1733508950000|2024-12-06 18:15:50|202297.8|202207.8|202161.2|202071.2|202297.8|202207.8|202154.2|202065|23
1733508960000|2024-12-06 18:16:00|202161.1|202071.1|202173.7|202083.7|202173.7|202083.7|202158.5|202068.5|29
1733508970000|2024-12-06 18:16:10|202174.7|202084.7|202175.1|202085.1|202175.3|202085.3|202172.7|202082.7|16
1733508980000|2024-12-06 18:16:20|202172.7|202082.7|202166.5|202076.5|202173.9|202083.9|202163.5|202073.5|14
1733508990000|2024-12-06 18:16:30|202171.2|202081.2|202160.6|202070.6|202171.2|202081.2|202156.7|202066.7|20
1733509000000|2024-12-06 18:16:40|202160.4|202070.4|202161|202071|202161|202071|202159.1|202069.1|3
1733509010000|2024-12-06 18:16:50|202163.2|202073.2|202161.7|202071.7|202163.2|202073.2|202161.4|202071.4|3
1733509020000|2024-12-06 18:17:00|202161.6|202071.6|202162.3|202072.3|202163.5|202073.5|202157.5|202067.5|9
1733509030000|2024-12-06 18:17:10|202163.5|202073.5|202146.1|202056.1|202163.8|202073.8|202140.1|202050.1|13
1733509040000|2024-12-06 18:17:20|202145.8|202055.8|202152.5|202062.5|202156.7|202106.7|202124.3|202055.6|23
1733509050000|2024-12-06 18:17:30|202152.6|202062.6|202197.9|202107.9|202198.8|202108.8|202152.6|202062.6|27
1733509060000|2024-12-06 18:17:40|202197.8|202107.8|202198.6|202108.6|202200.4|202110.4|202193.8|202103.8|19
1733509070000|2024-12-06 18:17:50|202201.6|202111.6|202242.8|202152.8|202242.9|202152.9|202201.4|202111.4|20
1733509080000|2024-12-06 18:18:00|202242.4|202152.4|202243|202153|202244.6|202154.6|202242.4|202152.4|7
1733509090000|2024-12-06 18:18:10|202244.7|202154.7|202218.1|202128.1|202244.7|202154.7|202204|202114|12
1733509100000|2024-12-06 18:18:20|202221.9|202131.9|202213.1|202123.1|202221.9|202131.9|202199.5|202109.5|13
1733509110000|2024-12-06 18:18:30|202211.4|202121.4|202212.4|202122.4|202212.5|202122.5|202201.3|202111.3|6
1733509120000|2024-12-06 18:18:40|202212.2|202122.2|202216.7|202126.7|202217.4|202127.4|202205.4|202115.4|15
1733509130000|2024-12-06 18:18:50|202220.3|202130.3|202227.8|202137.8|202229.9|202139.9|202220.3|202130.3|12
1733509140000|2024-12-06 18:19:00|202222.7|202132.7|202213.4|202123.4|202232.2|202182.2|202187.5|202121.8|19
1733509150000|2024-12-06 18:19:10|202213.3|202123.3|202211.4|202121.4|202213.3|202123.3|202204|202114|14
1733509160000|2024-12-06 18:19:20|202205.4|202115.4|202196.1|202106.1|202205.4|202115.4|202195.3|202105.3|6
1733509170000|2024-12-06 18:19:30|202198.3|202108.3|202199|202109|202200|202110|202198.3|202108.3|5
1733509180000|2024-12-06 18:19:40|202209.9|202119.9|202224.4|202134.4|202224.8|202134.8|202209.9|202119.9|19
1733509190000|2024-12-06 18:19:50|202224.2|202134.2|202231.8|202141.8|202231.8|202141.8|202224.2|202134.2|15
1733509200000|2024-12-06 18:20:00|202229.2|202139.2|202208.7|202118.7|202232.6|202142.6|202206.6|202116.6|18
1733509210000|2024-12-06 18:20:10|202206.1|202116.1|202169.1|202079.1|202206.1|202116.1|202162.7|202072.7|17
1733509220000|2024-12-06 18:20:20|202171.1|202081.1|202148.6|202058.6|202173.4|202083.4|202110.8|202058.6|22
1733509230000|2024-12-06 18:20:30|202148.7|202058.7|202148.5|202058.5|202149.4|202059.4|202147.2|202057.2|13
1733509240000|2024-12-06 18:20:40|202148.6|202058.6|202138.4|202048.4|202149.3|202059.3|202127.9|202037.9|18
1733509250000|2024-12-06 18:20:50|202140.2|202050.2|202146|202056|202146|202056|202139.8|202049.8|21
1733509260000|2024-12-06 18:21:00|202148.4|202058.4|202135.5|202045.5|202148.4|202058.4|202131.8|202041.8|14
1733509270000|2024-12-06 18:21:10|202135.6|202045.6|202140.9|202050.9|202148.2|202058.2|202135.6|202045.6|12
1733509280000|2024-12-06 18:21:20|202142.8|202052.8|202122.5|202032.5|202142.8|202052.8|202121.1|202031.1|10
1733509290000|2024-12-06 18:21:30|202123.2|202033.2|202150.7|202060.7|202150.9|202060.9|202123.2|202033.2|19
1733509300000|2024-12-06 18:21:40|202150.8|202060.8|202144|202054|202150.8|202060.8|202139.3|202049.3|10
1733509310000|2024-12-06 18:21:50|202143.9|202053.9|202142.1|202052.1|202153.4|202063.4|202142|202052|19
1733509320000|2024-12-06 18:22:00|202140.7|202050.7|202117.6|202067.6|202140.7|202072.7|202113.7|202050.7|13
1733509330000|2024-12-06 18:22:10|202116.2|202066.2|202115.8|202065.8|202116.3|202066.3|202108.9|202058.9|12
1733509340000|2024-12-06 18:22:20|202116.1|202066.1|202116.5|202066.5|202116.8|202066.8|202113.4|202063.4|8
1733509350000|2024-12-06 18:22:30|202116.4|202066.4|202089.1|201999.1|202116.4|202066.4|202071.9|201997.6|26
1733509360000|2024-12-06 18:22:40|202089.2|201999.2|202059.5|202009.5|202089.2|202009.6|202053|201991.3|22
1733509370000|2024-12-06 18:22:50|202059|202009|202082.6|201992.6|202086|202020.2|202057|201990.1|14
1733509380000|2024-12-06 18:23:00|202082.9|201992.9|202079.6|201989.6|202085.4|201995.4|202078|201988|12
1733509390000|2024-12-06 18:23:10|202079.1|201989.1|202079.7|201989.7|202081.5|201991.5|202079.1|201989.1|6
1733509400000|2024-12-06 18:23:20|202081.2|201991.2|202100.6|202010.6|202106.3|202016.3|202081.2|201991.2|23
1733509410000|2024-12-06 18:23:30|202101.7|202011.7|202119.1|202029.1|202119.1|202029.1|202101.6|202011.6|24
1733509420000|2024-12-06 18:23:40|202119.3|202029.3|202128.6|202038.6|202128.6|202038.6|202119.3|202029.3|16
1733509430000|2024-12-06 18:23:50|202128|202038|202128|202038|202128|202038|202126.6|202036.6|7
1733509440000|2024-12-06 18:24:00|202127.8|202037.8|202103.4|202013.4|202127.8|202037.8|202076.8|202010.4|16
1733509450000|2024-12-06 18:24:10|202103.2|202013.2|202111|202021|202111.1|202021.1|202103.2|202013.2|12
1733509460000|2024-12-06 18:24:20|202110.8|202020.8|202120|202030|202120.7|202030.7|202110.8|202020.8|15
1733509480000|2024-12-06 18:24:40|202118.5|202028.5|202100.3|202010.3|202118.5|202028.5|202064.4|202007|22
1733509490000|2024-12-06 18:24:50|202100.5|202010.5|202101.9|202011.9|202102.5|202012.5|202100.5|202010.5|21
1733509500000|2024-12-06 18:25:00|202102|202012|202058.1|202008.1|202102.2|202012.2|202057.4|202007.4|11
1733509510000|2024-12-06 18:25:10|202056.9|202006.9|202055.2|202005.2|202056.9|202006.9|202053.1|202003.1|5
1733509520000|2024-12-06 18:25:20|202055.6|202005.6|202075.2|202025.2|202075.6|202025.6|202055.6|202005.6|15
1733509530000|2024-12-06 18:25:30|202075.3|202025.3|202077.8|202027.8|202077.8|202027.8|202075.1|202025.1|19
1733509540000|2024-12-06 18:25:40|202077.7|202027.7|202078.9|202028.9|202087.6|202037.6|202076.8|202026.8|15
1733509550000|2024-12-06 18:25:50|202079|202029|202069.1|202019.1|202079.1|202029.1|202063.3|202013.3|13
1733509560000|2024-12-06 18:26:00|202067.6|202017.6|202062.4|202012.4|202068.1|202018.1|202060.6|202010.6|15
1733509570000|2024-12-06 18:26:10|202064.5|202014.5|202064.5|202014.5|202065.1|202015.1|202064.5|202014.5|10
1733509580000|2024-12-06 18:26:20|202062.7|202012.7|202057.6|202007.6|202062.7|202012.7|202054.1|202004.1|12
1733509590000|2024-12-06 18:26:30|202057.4|202007.4|202077.4|202027.4|202078|202028|202057.4|202007.4|16
1733509600000|2024-12-06 18:26:40|202088.2|202038.2|202100.4|202010.4|202100.8|202038.2|202086.3|202003.6|26
1733509610000|2024-12-06 18:26:50|202100.3|202010.3|202100.4|202010.4|202100.7|202010.7|202098.8|202008.8|20
1733509620000|2024-12-06 18:27:00|202100.6|202010.6|202064.2|202014.2|202100.6|202023.6|202061.2|202010.6|14
1733509630000|2024-12-06 18:27:10|202064.3|202014.3|202064.8|202014.8|202064.9|202014.9|202064.3|202014.3|12
1733509640000|2024-12-06 18:27:20|202064.7|202014.7|202064.6|202014.6|202064.8|202014.8|202064.6|202014.6|6
1733509650000|2024-12-06 18:27:30|202065|202015|202061.9|202011.9|202072.6|202022.6|202061.1|202011.1|12
1733509660000|2024-12-06 18:27:40|202059.2|202009.2|202061.7|202011.7|202061.7|202011.7|202057.7|202007.7|16
1733509670000|2024-12-06 18:27:50|202062.2|202012.2|202060|202010|202062.8|202012.8|202056.1|202006.1|17
1733509680000|2024-12-06 18:28:00|202059.8|202009.8|202062.4|202012.4|202063.1|202013.1|202059.8|202009.8|9
1733509690000|2024-12-06 18:28:10|202063.7|202013.7|202055.4|202005.4|202063.7|202013.7|202052.7|202002.7|6
1733509700000|2024-12-06 18:28:20|202052.5|202002.5|202055.2|202005.2|202055.2|202005.2|202052.5|202002.5|3
1733509710000|2024-12-06 18:28:30|202051.6|202001.6|202059.7|202009.7|202060.3|202010.3|202038.1|201988.1|21
1733509720000|2024-12-06 18:28:40|202059.9|202009.9|202065.7|202015.7|202066|202016|202056.5|202006.5|12
1733509730000|2024-12-06 18:28:50|202067.5|202017.5|202077.1|202027.1|202080.9|202030.9|202067.5|202017.5|18
1733509740000|2024-12-06 18:29:00|202086.5|202036.5|202097.5|202047.5|202099.1|202049.1|202081.7|202031.7|28
1733509750000|2024-12-06 18:29:10|202097.4|202047.4|202101.5|202051.5|202105.5|202055.5|202096.2|202046.2|15
1733509760000|2024-12-06 18:29:20|202103.3|202053.3|202118.1|202028.1|202119.9|202053.3|202103.3|202025.8|16
1733509770000|2024-12-06 18:29:30|202118.4|202028.4|202123.6|202033.6|202123.8|202033.8|202118.4|202028.4|16
1733509780000|2024-12-06 18:29:40|202123.8|202033.8|202123.7|202033.7|202123.9|202033.9|202123.6|202033.6|6
1733509790000|2024-12-06 18:29:50|202123.6|202033.6|202120.3|202030.3|202123.6|202033.6|202119.7|202029.7|8
1733509800000|2024-12-06 18:30:00|202118.5|202028.5|202127.1|202037.1|202130.9|202040.9|202118.5|202028.5|13
1733509810000|2024-12-06 18:30:10|202126.9|202036.9|202129.3|202039.3|202131.8|202041.8|202125.7|202035.7|9
1733509820000|2024-12-06 18:30:20|202126|202036|202132.8|202042.8|202133.1|202043.1|202125.4|202035.4|14
1733509830000|2024-12-06 18:30:30|202133|202043|202124.4|202034.4|202133|202043|202124.4|202034.4|7
1733509840000|2024-12-06 18:30:40|202125.9|202035.9|202124.4|202034.4|202129.3|202039.3|202124.4|202034.4|9
1733509850000|2024-12-06 18:30:50|202124.6|202034.6|202125.3|202035.3|202125.6|202035.6|202122.9|202032.9|5
1733509860000|2024-12-06 18:31:00|202102.2|202012.2|202100.2|202010.2|202103.3|202013.3|202100|202010|14
1733509870000|2024-12-06 18:31:10|202100.1|202010.1|202066.3|202016.3|202100.1|202016.3|202063.5|201992|17
1733509880000|2024-12-06 18:31:20|202066.2|202016.2|202064.8|202014.8|202066.3|202016.3|202064.8|202014.8|7
1733509890000|2024-12-06 18:31:30|202065|202015|202067.3|202017.3|202067.3|202017.3|202065|202015|5
1733509900000|2024-12-06 18:31:40|202067.4|202017.4|202067|202017|202067.5|202017.5|202066.9|202016.9|6
1733509910000|2024-12-06 18:31:50|202063|202013|202056|202006|202063|202013|202056|202006|3
1733509920000|2024-12-06 18:32:00|202056.2|202006.2|202056.7|202006.7|202056.7|202006.7|202054.7|202004.7|5
1733509930000|2024-12-06 18:32:10|202055.7|202005.7|202055.6|202005.6|202056.8|202006.8|202055.6|202005.6|4
1733509940000|2024-12-06 18:32:20|202055.4|202005.4|202055.2|202005.2|202055.4|202005.4|202053.8|202003.8|5
1733509950000|2024-12-06 18:32:30|202056.3|202006.3|202056.3|202006.3|202056.3|202006.3|202055.3|202005.3|5
1733509960000|2024-12-06 18:32:40|202056.7|202006.7|202055.9|202005.9|202056.7|202006.7|202054.5|202004.5|3
1733509970000|2024-12-06 18:32:50|202054.5|202004.5|202056|202006|202056|202006|202054.3|202004.3|5
1733509980000|2024-12-06 18:33:00|202056.1|202006.1|202057.8|202007.8|202072.5|202022.5|202056.1|202006.1|6
1733509990000|2024-12-06 18:33:10|202056.8|202006.8|202054.5|202004.5|202056.8|202006.8|202054.5|202004.5|3
1733510000000|2024-12-06 18:33:20|202051.8|202001.8|202055.5|202005.5|202055.5|202005.5|202051.8|202001.8|3
1733510010000|2024-12-06 18:33:30|202055.8|202005.8|202057.3|202007.3|202057.3|202007.3|202055.8|202005.8|5
1733510020000|2024-12-06 18:33:40|202058.4|202008.4|202097.1|202047.1|202097.1|202047.1|202056.7|202006.7|18
1733510030000|2024-12-06 18:33:50|202098.4|202048.4|202097.3|202047.3|202098.4|202048.4|202094.1|202044.1|15
1733510040000|2024-12-06 18:34:00|202097.8|202047.8|202094.9|202044.9|202098.2|202048.2|202093.2|202043.2|12
1733510050000|2024-12-06 18:34:10|202096.2|202046.2|202098.7|202048.7|202098.7|202048.7|202096.2|202046.2|9
1733510060000|2024-12-06 18:34:20|202098.6|202048.6|202106|202056|202106|202056|202097.5|202047.5|10
1733510070000|2024-12-06 18:34:30|202105.8|202055.8|202102.4|202052.4|202111.8|202061.8|202101.7|202051.7|15
1733510080000|2024-12-06 18:34:40|202102.6|202052.6|202100.4|202050.4|202103.3|202053.3|202100.4|202050.4|7
1733510090000|2024-12-06 18:34:50|202100.3|202050.3|202106.2|202056.2|202106.3|202056.3|202096.3|202046.3|17
1733510100000|2024-12-06 18:35:00|202105.9|202055.9|202104.2|202054.2|202106.5|202056.5|202101.5|202051.5|12
1733510110000|2024-12-06 18:35:10|202104.1|202054.1|202104.1|202054.1|202104.2|202054.2|202104.1|202054.1|5
1733510120000|2024-12-06 18:35:20|202104.2|202054.2|202099.1|202049.1|202104.3|202054.3|202095.9|202045.9|14
1733510130000|2024-12-06 18:35:30|202099.3|202049.3|202103|202053|202105.5|202055.5|202099.3|202049.3|7
1733510140000|2024-12-06 18:35:40|202103.1|202053.1|202102.1|202052.1|202103.1|202053.1|202096.6|202046.6|14
1733510150000|2024-12-06 18:35:50|202102|202052|202101.9|202051.9|202102|202052|202101.9|202051.9|2
1733510160000|2024-12-06 18:36:00|202097.6|202047.6|202101.7|202051.7|202104.8|202054.8|202096.9|202046.9|14
1733510170000|2024-12-06 18:36:10|202101.3|202051.3|202142.6|202092.6|202143.9|202093.9|202101.3|202051.3|15
1733510180000|2024-12-06 18:36:20|202145.4|202095.4|202143.5|202093.5|202146.4|202096.4|202133|202083|16
1733510190000|2024-12-06 18:36:30|202143.6|202093.6|202134.1|202084.1|202144.2|202094.2|202134|202084|8
1733510200000|2024-12-06 18:36:40|202132.5|202082.5|202158.2|202108.2|202158.6|202108.6|202131.6|202081.6|14
1733510210000|2024-12-06 18:36:50|202157.8|202107.8|202157.4|202107.4|202157.8|202107.8|202157.4|202107.4|2
1733510230000|2024-12-06 18:37:10|202156.3|202106.3|202157.1|202107.1|202157.1|202107.1|202155.2|202105.2|4
1733510240000|2024-12-06 18:37:20|202156.9|202106.9|202131.7|202081.7|202156.9|202106.9|202130.6|202080.6|15
1733510250000|2024-12-06 18:37:30|202131.8|202081.8|202138.6|202088.6|202138.6|202088.6|202131.6|202081.6|19
1733510260000|2024-12-06 18:37:40|202137.9|202087.9|202140.7|202090.7|202141.1|202091.1|202137.9|202087.9|9
1733510270000|2024-12-06 18:37:50|202140.9|202090.9|202140.8|202090.8|202141.1|202091.1|202137.7|202087.7|11
1733510280000|2024-12-06 18:38:00|202141.1|202091.1|202137.9|202087.9|202142.8|202092.8|202137.9|202087.9|6
1733510290000|2024-12-06 18:38:10|202140.1|202090.1|202144|202094|202145.6|202095.6|202140.1|202090.1|20
1733510300000|2024-12-06 18:38:20|202158|202108|202165.7|202115.7|202166.1|202116.1|202158|202108|8
1733510310000|2024-12-06 18:38:30|202168.9|202118.9|202141.9|202091.9|202170|202120|202141.9|202091.9|16
1733510320000|2024-12-06 18:38:40|202143.9|202093.9|202142.1|202092.1|202144.6|202094.6|202141.7|202091.7|13
1733510330000|2024-12-06 18:38:50|202142|202092|202141.1|202091.1|202143.1|202093.1|202135.3|202085.3|8
1733510340000|2024-12-06 18:39:00|202141.3|202091.3|202147|202097|202147|202097|202141.3|202091.3|9
1733510350000|2024-12-06 18:39:10|202145.5|202095.5|202172.7|202122.7|202172.7|202122.7|202143.7|202093.7|11
1733510360000|2024-12-06 18:39:20|202178|202128|202177.8|202127.8|202179.5|202129.5|202169.2|202119.2|17
1733510370000|2024-12-06 18:39:30|202178.3|202128.3|202181.1|202131.1|202184.1|202134.1|202178.3|202128.3|11
1733510380000|2024-12-06 18:39:40|202170|202120|202180.7|202130.7|202181.6|202131.6|202168.7|202118.7|13
1733510390000|2024-12-06 18:39:50|202179.7|202129.7|202178|202128|202179.8|202129.8|202177.1|202127.1|10
1733510400000|2024-12-06 18:40:00|202179.1|202129.1|202177|202127|202180.7|202130.7|202165.4|202115.4|24
1733510410000|2024-12-06 18:40:10|202177.9|202127.9|202165.6|202115.6|202178.9|202128.9|202165.6|202115.6|11
1733510420000|2024-12-06 18:40:20|202163.8|202113.8|202200.3|202110.3|202202|202123.6|202163.6|202103.7|21
1733510430000|2024-12-06 18:40:30|202203|202113|202199.8|202109.8|202203|202113|202198.8|202108.8|14
1733510440000|2024-12-06 18:40:40|202200.8|202110.8|202205.6|202115.6|202205.6|202115.6|202199.1|202109.1|9
1733510450000|2024-12-06 18:40:50|202204.7|202114.7|202202.8|202112.8|202205.4|202115.4|202202.8|202112.8|6
1733510460000|2024-12-06 18:41:00|202201.5|202111.5|202201.3|202111.3|202205.2|202115.2|202200.8|202110.8|13
1733510470000|2024-12-06 18:41:10|202203.3|202113.3|202204.9|202114.9|202209.2|202119.2|202203.3|202113.3|6
1733510480000|2024-12-06 18:41:20|202204.7|202114.7|202204.7|202114.7|202204.8|202114.8|202204.5|202114.5|5
1733510490000|2024-12-06 18:41:30|202199.8|202109.8|202197.4|202107.4|202199.8|202109.8|202195|202105|13
1733510500000|2024-12-06 18:41:40|202195.8|202105.8|202167.5|202117.5|202200|202120.8|202167.5|202105.8|22
1733510510000|2024-12-06 18:41:50|202167.6|202117.6|202165|202115|202171.7|202121.7|202164.4|202114.4|9
1733510520000|2024-12-06 18:42:00|202165.1|202115.1|202153.8|202103.8|202165.1|202115.1|202152.8|202102.8|12
1733510530000|2024-12-06 18:42:10|202153.6|202103.6|202151.7|202101.7|202155|202105|202150.5|202100.5|12
1733510540000|2024-12-06 18:42:20|202151.9|202101.9|202158.4|202108.4|202161|202111|202151.9|202101.9|15
1733510550000|2024-12-06 18:42:30|202155.3|202105.3|202171.7|202121.7|202174.8|202124.8|202155.3|202105.3|14
1733510560000|2024-12-06 18:42:40|202171.5|202121.5|202173.2|202123.2|202173.2|202123.2|202167.7|202117.7|6
1733510570000|2024-12-06 18:42:50|202174.4|202124.4|202182.3|202132.3|202198.6|202148.6|202174.4|202124.4|15
1733510580000|2024-12-06 18:43:00|202182.2|202132.2|202172.7|202122.7|202183.9|202133.9|202172.5|202122.5|17
1733510590000|2024-12-06 18:43:10|202172.5|202122.5|202172|202122|202173.4|202123.4|202169.5|202119.5|18
1733510600000|2024-12-06 18:43:20|202171.8|202121.8|202170.8|202120.8|202171.8|202121.8|202170.4|202120.4|12
1733510610000|2024-12-06 18:43:30|202172|202122|202181.8|202131.8|202181.8|202131.8|202172|202122|7
1733510620000|2024-12-06 18:43:40|202181.6|202131.6|202179.6|202129.6|202181.7|202131.7|202179.6|202129.6|4
1733510630000|2024-12-06 18:43:50|202177.4|202127.4|202181.8|202131.8|202183.9|202133.9|202177.4|202127.4|5
1733510640000|2024-12-06 18:44:00|202181.2|202131.2|202181.4|202131.4|202183.6|202133.6|202179.8|202129.8|14
1733510650000|2024-12-06 18:44:10|202179.7|202129.7|202155.3|202105.3|202179.7|202129.7|202153.3|202103.3|19
1733510660000|2024-12-06 18:44:20|202155.4|202105.4|202152.7|202102.7|202155.6|202105.6|202152.5|202102.5|8
1733510670000|2024-12-06 18:44:30|202153.4|202103.4|202108.7|202058.7|202153.4|202103.4|202108.5|202058.5|15
1733510680000|2024-12-06 18:44:40|202109.3|202059.3|202105.8|202055.8|202109.3|202059.3|202104.2|202054.2|11
1733510690000|2024-12-06 18:44:50|202104.4|202054.4|202081.4|202031.4|202104.4|202054.4|202077.9|202027.9|17
1733510700000|2024-12-06 18:45:00|202084.1|202034.1|202101.8|202051.8|202101.8|202051.8|202073.7|202023.7|28
1733510710000|2024-12-06 18:45:10|202101.9|202051.9|202099.6|202049.6|202105|202055|202099.2|202049.2|10
1733510720000|2024-12-06 18:45:20|202098.8|202048.8|202105.1|202055.1|202105.1|202055.1|202098.7|202048.7|4
1733510730000|2024-12-06 18:45:30|202106.6|202056.6|202131.9|202081.9|202136.7|202086.7|202103.7|202053.7|15
1733510740000|2024-12-06 18:45:40|202132|202082|202163.7|202073.7|202163.7|202082.1|202128.8|202060.6|16
1733510750000|2024-12-06 18:45:50|202157.7|202067.7|202164.2|202074.2|202165.7|202075.7|202152.6|202062.6|12
1733510760000|2024-12-06 18:46:00|202167.7|202077.7|202164.9|202074.9|202167.7|202077.7|202164.6|202074.6|3
1733510770000|2024-12-06 18:46:10|202164.7|202074.7|202163.5|202073.5|202164.7|202074.7|202163.5|202073.5|2
1733510780000|2024-12-06 18:46:20|202163.4|202073.4|202164.9|202074.9|202165.8|202075.8|202161.7|202071.7|8
1733510790000|2024-12-06 18:46:30|202163|202073|202158.5|202108.5|202171|202108.5|202158.5|202072.3|4
1733510800000|2024-12-06 18:46:40|202159.7|202109.7|202159.9|202109.9|202160.2|202110.2|202159.5|202109.5|8
1733510810000|2024-12-06 18:46:50|202159.7|202109.7|202157.9|202107.9|202159.7|202109.7|202155.4|202105.4|4
1733510820000|2024-12-06 18:47:00|202157.5|202107.5|202158.8|202108.8|202159|202109|202157.5|202107.5|7
1733510830000|2024-12-06 18:47:10|202159.6|202109.6|202157.6|202107.6|202159.6|202109.6|202157.5|202107.5|4
1733510840000|2024-12-06 18:47:20|202157.5|202107.5|202158.7|202108.7|202159.2|202109.2|202157.5|202107.5|4
1733510850000|2024-12-06 18:47:30|202158.5|202108.5|202153.1|202103.1|202158.5|202108.5|202153.1|202103.1|12
1733510860000|2024-12-06 18:47:40|202153.3|202103.3|202120.3|202070.3|202155.4|202105.4|202117|202067|14
1733510870000|2024-12-06 18:47:50|202119.7|202069.7|202113.2|202063.2|202119.7|202069.7|202112.9|202062.9|14
1733510880000|2024-12-06 18:48:00|202113.5|202063.5|202101.1|202051.1|202114|202064|202097.7|202047.7|10
1733510890000|2024-12-06 18:48:10|202100.9|202050.9|202105.4|202015.4|202115.9|202050.9|202097.2|202013.2|17
1733510900000|2024-12-06 18:48:20|202103.5|202013.5|202097.6|202047.6|202120.9|202047.6|202072.7|202013.5|17
1733510910000|2024-12-06 18:48:30|202097.3|202047.3|202097.4|202047.4|202097.4|202047.4|202097.3|202047.3|4
1733510920000|2024-12-06 18:48:40|202104.6|202054.6|202103.9|202053.9|202105.6|202055.6|202103.8|202053.8|8
1733510930000|2024-12-06 18:48:50|202103.8|202053.8|202103.5|202053.5|202107|202057|202103.5|202053.5|11
1733510940000|2024-12-06 18:49:00|202103.4|202053.4|202106.4|202056.4|202106.4|202056.4|202100.7|202050.7|11
1733510950000|2024-12-06 18:49:10|202106.2|202056.2|202106.6|202056.6|202106.6|202056.6|202106|202056|4
1733510960000|2024-12-06 18:49:20|202106.4|202056.4|202111.7|202061.7|202127.7|202077.7|202106.4|202056.4|19
1733510970000|2024-12-06 18:49:30|202111.8|202061.8|202114.1|202064.1|202114.4|202064.4|202111.8|202061.8|8
1733510980000|2024-12-06 18:49:40|202111.9|202061.9|202113.5|202063.5|202114.6|202064.6|202111.9|202061.9|4
1733510990000|2024-12-06 18:49:50|202115.2|202065.2|202117.4|202067.4|202124.5|202074.5|202111.6|202061.6|16
1733511000000|2024-12-06 18:50:00|202117.1|202067.1|202107.5|202057.5|202117.1|202067.1|202102.8|202052.8|13
1733511010000|2024-12-06 18:50:10|202105.7|202055.7|202104.5|202054.5|202107.2|202057.2|202104.4|202054.4|12
1733511020000|2024-12-06 18:50:20|202109.5|202059.5|202138.5|202048.5|202138.5|202065.8|202109.5|202048.1|14
1733511030000|2024-12-06 18:50:30|202138.3|202048.3|202131.6|202041.6|202138.3|202048.3|202127.4|202037.4|6
1733511040000|2024-12-06 18:50:40|202129.6|202039.6|202122.2|202032.2|202129.6|202039.6|202121.1|202031.1|4
1733511050000|2024-12-06 18:50:50|202122|202032|202124|202034|202124.1|202034.1|202121.9|202031.9|15
1733511060000|2024-12-06 18:51:00|202124.2|202034.2|202118|202028|202124.4|202034.4|202116.9|202026.9|14
1733511070000|2024-12-06 18:51:10|202118.1|202028.1|202082|201992|202118.3|202028.3|202069.1|201989.8|15
1733511080000|2024-12-06 18:51:20|202083.5|201993.5|202078.4|202028.4|202094.9|202028.4|202070.4|201993.5|12
1733511090000|2024-12-06 18:51:30|202079.9|202029.9|202094.9|202004.9|202101.6|202034.1|202079.1|202004.8|19
1733511100000|2024-12-06 18:51:40|202099.9|202009.9|202100.2|202010.2|202102.8|202012.8|202094.6|202004.6|19
1733511110000|2024-12-06 18:51:50|202100.4|202010.4|202103.9|202013.9|202103.9|202013.9|202096.3|202006.3|25
1733511120000|2024-12-06 18:52:00|202103.8|202013.8|202101.7|202051.7|202103.8|202053.7|202077|202005.6|26
1733511130000|2024-12-06 18:52:10|202102.2|202052.2|202106.7|202056.7|202106.7|202056.7|202100.8|202050.8|12
1733511140000|2024-12-06 18:52:20|202106.8|202056.8|202105.4|202055.4|202106.8|202056.8|202105.4|202055.4|5
1733511150000|2024-12-06 18:52:30|202105.3|202055.3|202105|202055|202105.6|202055.6|202102.2|202052.2|14
1733511160000|2024-12-06 18:52:40|202105.1|202055.1|202104.9|202054.9|202105.1|202055.1|202104.9|202054.9|3
1733511170000|2024-12-06 18:52:50|202104.8|202054.8|202104.8|202054.8|202104.8|202054.8|202104.8|202054.8|1
1733511180000|2024-12-06 18:53:00|202104.9|202054.9|202114.2|202064.2|202114.2|202064.2|202104.9|202054.9|5
1733511190000|2024-12-06 18:53:10|202113.5|202063.5|202108.1|202058.1|202113.5|202063.5|202105.4|202055.4|13
1733511200000|2024-12-06 18:53:20|202108.3|202058.3|202108.9|202058.9|202108.9|202058.9|202107.4|202057.4|6
1733511210000|2024-12-06 18:53:30|202108.8|202058.8|202099.8|202049.8|202108.8|202058.8|202098.5|202048.5|15
1733511220000|2024-12-06 18:53:40|202100.1|202050.1|202100.6|202050.6|202100.6|202050.6|202097.9|202047.9|9
1733511230000|2024-12-06 18:53:50|202100.5|202050.5|202100.4|202050.4|202100.5|202050.5|202100.3|202050.3|5
1733511240000|2024-12-06 18:54:00|202096.5|202046.5|202098.6|202048.6|202099|202049|202073|202023|17
1733511250000|2024-12-06 18:54:10|202093.8|202043.8|202155.9|202105.9|202157.2|202107.2|202093.8|202043.8|18
1733511260000|2024-12-06 18:54:20|202156.7|202106.7|202162.7|202112.7|202163.6|202113.6|202156.5|202106.5|15
1733511270000|2024-12-06 18:54:30|202164.5|202114.5|202171.5|202121.5|202180|202130|202164.5|202114.5|34
1733511280000|2024-12-06 18:54:40|202171.6|202121.6|202171.5|202121.5|202172.3|202122.3|202170.2|202120.2|11
1733511290000|2024-12-06 18:54:50|202172.6|202122.6|202168.9|202118.9|202179.4|202129.4|202158.4|202108.4|21
1733511300000|2024-12-06 18:55:00|202169.2|202119.2|202160.7|202110.7|202169.7|202119.7|202160.7|202110.7|8
1733511310000|2024-12-06 18:55:10|202160.8|202110.8|202164|202114|202166.5|202116.5|202160.2|202110.2|13
1733511320000|2024-12-06 18:55:20|202163.3|202113.3|202159.6|202109.6|202163.3|202113.3|202158.2|202108.2|7
1733511330000|2024-12-06 18:55:30|202160.6|202110.6|202166.8|202116.8|202166.8|202116.8|202160.4|202110.4|14
1733511340000|2024-12-06 18:55:40|202175|202125|202205.4|202155.4|202214.8|202164.8|202170.6|202120.6|25
1733511350000|2024-12-06 18:55:50|202206.1|202156.1|202195.8|202145.8|202213.8|202163.8|202186.5|202136.5|27
1733511360000|2024-12-06 18:56:00|202194.3|202144.3|202186.3|202136.3|202194.9|202144.9|202183.8|202133.8|24
1733511370000|2024-12-06 18:56:10|202185.9|202135.9|202184.7|202134.7|202185.9|202135.9|202183.9|202133.9|9
1733511380000|2024-12-06 18:56:20|202186.2|202136.2|202186.4|202136.4|202191.6|202141.6|202177.9|202127.9|22
1733511390000|2024-12-06 18:56:30|202185.2|202135.2|202175.4|202125.4|202185.2|202135.2|202170.5|202120.5|10
1733511400000|2024-12-06 18:56:40|202174.8|202124.8|202175.4|202125.4|202175.4|202125.4|202174.8|202124.8|3
1733511410000|2024-12-06 18:56:50|202174.1|202124.1|202170.3|202120.3|202174.1|202124.1|202168|202118|5
1733511420000|2024-12-06 18:57:00|202170.7|202120.7|202167.7|202117.7|202170.7|202120.7|202163.1|202113.1|7
1733511430000|2024-12-06 18:57:10|202159.2|202109.2|202173.1|202123.1|202173.1|202123.1|202152.9|202102.9|13
1733511440000|2024-12-06 18:57:20|202170.9|202120.9|202164.4|202114.4|202172|202122|202163|202113|10
1733511450000|2024-12-06 18:57:30|202162.7|202112.7|202167.2|202117.2|202169.3|202119.3|202162.7|202112.7|18
1733511460000|2024-12-06 18:57:40|202167.3|202117.3|202158.3|202108.3|202167.3|202117.3|202157.7|202107.7|12
1733511470000|2024-12-06 18:57:50|202158.9|202108.9|202159.1|202109.1|202160.5|202110.5|202158.9|202108.9|5
1733511480000|2024-12-06 18:58:00|202159.5|202109.5|202161|202111|202163.3|202113.3|202158.4|202108.4|15
1733511490000|2024-12-06 18:58:10|202160.5|202110.5|202192.9|202142.9|202192.9|202142.9|202159.7|202109.7|16
1733511500000|2024-12-06 18:58:20|202195.1|202145.1|202196|202146|202200.3|202150.3|202188.8|202138.8|26
1733511510000|2024-12-06 18:58:30|202195.9|202145.9|202192|202142|202195.9|202145.9|202190.7|202140.7|15
1733511520000|2024-12-06 18:58:40|202191.6|202141.6|202163.7|202113.7|202199.1|202149.1|202161.6|202111.6|33
1733511530000|2024-12-06 18:58:50|202164.2|202114.2|202160.9|202110.9|202164.2|202114.2|202160.9|202110.9|13
1733511540000|2024-12-06 18:59:00|202161|202111|202160|202110|202163.6|202113.6|202159.3|202109.3|14
1733511550000|2024-12-06 18:59:10|202160.1|202110.1|202115.1|202065.1|202161|202111|202109.9|202059.9|11
1733511560000|2024-12-06 18:59:20|202113.7|202063.7|202121.6|202071.6|202140.6|202090.6|202113.7|202063.7|23
1733511570000|2024-12-06 18:59:30|202122.9|202072.9|202131.1|202081.1|202132.4|202082.4|202114.3|202064.3|23
1733511580000|2024-12-06 18:59:40|202131.2|202081.2|202133.1|202083.1|202133.1|202083.1|202131.2|202081.2|11
1733511590000|2024-12-06 18:59:50|202134.2|202084.2|202134.7|202084.7|202138.6|202088.6|202133.3|202083.3|17
1733511600000|2024-12-06 19:00:00|202133.6|202083.6|202136.7|202086.7|202138.3|202088.3|202121.3|202071.3|12
1733511610000|2024-12-06 19:00:10|202136.6|202086.6|202135.7|202085.7|202136.6|202086.6|202135.7|202085.7|6
1733511620000|2024-12-06 19:00:20|202136.1|202086.1|202141.2|202091.2|202141.9|202091.9|202136.1|202086.1|13
1733511630000|2024-12-06 19:00:30|202139.6|202089.6|202137.1|202087.1|202140.3|202090.3|202130.9|202080.9|13
1733511640000|2024-12-06 19:00:40|202136|202086|202142.2|202092.2|202142.2|202092.2|202134.6|202084.6|16
1733511650000|2024-12-06 19:00:50|202142.1|202092.1|202147.6|202097.6|202148.5|202098.5|202141.2|202091.2|16
1733511660000|2024-12-06 19:01:00|202148.2|202098.2|202155.7|202105.7|202155.7|202105.7|202148.2|202098.2|16
1733511670000|2024-12-06 19:01:10|202155.2|202105.2|202145|202095|202156.4|202106.4|202144.4|202094.4|16
1733511680000|2024-12-06 19:01:20|202145.1|202095.1|202146.3|202096.3|202148.1|202098.1|202145.1|202095.1|9
1733511690000|2024-12-06 19:01:30|202146.4|202096.4|202153.4|202103.4|202154.9|202104.9|202146.4|202096.4|5
1733511700000|2024-12-06 19:01:40|202152.5|202102.5|202152.1|202102.1|202152.5|202102.5|202152|202102|4
1733511710000|2024-12-06 19:01:50|202146|202096|202144.5|202094.5|202147|202097|202144.5|202094.5|13
1733511720000|2024-12-06 19:02:00|202144.3|202094.3|202162|202072|202162|202096.7|202143|202069.4|10
1733511730000|2024-12-06 19:02:10|202162.2|202072.2|202145.4|202095.4|202172.3|202103.3|202145.3|202072|22
1733511740000|2024-12-06 19:02:20|202145.2|202095.2|202144.5|202094.5|202148.6|202098.6|202142|202092|17
1733511750000|2024-12-06 19:02:30|202141.2|202091.2|202114.9|202064.9|202142.9|202092.9|202107.9|202057.9|21
1733511760000|2024-12-06 19:02:40|202114.5|202064.5|202109.8|202059.8|202117.1|202067.1|202107.4|202057.4|17
1733511770000|2024-12-06 19:02:50|202109.9|202059.9|202116.3|202066.3|202125.1|202075.1|202109.8|202059.8|23
1733511780000|2024-12-06 19:03:00|202115.6|202065.6|202129.1|202079.1|202132.9|202082.9|202109.2|202059.2|16
1733511790000|2024-12-06 19:03:10|202128.8|202078.8|202126.2|202076.2|202128.8|202078.8|202125.9|202075.9|12
1733511800000|2024-12-06 19:03:20|202127.2|202077.2|202136.5|202086.5|202136.5|202086.5|202127.2|202077.2|16
1733511810000|2024-12-06 19:03:30|202136.4|202086.4|202133.9|202083.9|202137.8|202087.8|202132.9|202082.9|11
1733511820000|2024-12-06 19:03:40|202133.8|202083.8|202133.8|202083.8|202133.8|202083.8|202133.7|202083.7|3
1733511830000|2024-12-06 19:03:50|202135.1|202085.1|202140|202090|202142|202092|202134.6|202084.6|17
1733511840000|2024-12-06 19:04:00|202137.1|202087.1|202130.1|202080.1|202137.1|202087.1|202130.1|202080.1|8
1733511850000|2024-12-06 19:04:10|202130|202080|202160.7|202110.7|202161.6|202111.6|202125.6|202075.6|12
1733511860000|2024-12-06 19:04:20|202167.4|202117.4|202152|202102|202182.4|202119.1|202149.9|202092.2|18
1733511870000|2024-12-06 19:04:30|202154.4|202104.4|202154.7|202104.7|202154.7|202104.7|202154.4|202104.4|2
1733511880000|2024-12-06 19:04:40|202154.6|202104.6|202158.8|202108.8|202159.2|202109.2|202154|202104|22
1733511890000|2024-12-06 19:04:50|202158.9|202108.9|202157.7|202107.7|202159.7|202109.7|202153.1|202103.1|16
1733511900000|2024-12-06 19:05:00|202158.1|202108.1|202144.4|202094.4|202158.1|202108.1|202121.4|202071.4|24
1733511910000|2024-12-06 19:05:10|202145.8|202095.8|202149.5|202099.5|202152.8|202102.8|202144.5|202094.5|11
1733511920000|2024-12-06 19:05:20|202147.4|202097.4|202162.5|202112.5|202168.5|202118.5|202142.8|202092.8|23
1733511930000|2024-12-06 19:05:30|202163.5|202113.5|202168.7|202118.7|202168.7|202118.7|202163.1|202113.1|16
1733511940000|2024-12-06 19:05:40|202167.5|202117.5|202163.8|202113.8|202168.7|202118.7|202161.9|202111.9|10
1733511950000|2024-12-06 19:05:50|202166.3|202116.3|202162.7|202112.7|202179.8|202129.8|202162.7|202112.7|26
1733511960000|2024-12-06 19:06:00|202161.8|202111.8|202182.4|202092.4|202182.7|202111.8|202158.3|202091.6|15
1733511970000|2024-12-06 19:06:10|202182.1|202092.1|202181|202091|202183.1|202093.1|202177.1|202087.1|13
1733511980000|2024-12-06 19:06:20|202184.6|202094.6|202176.7|202086.7|202184.6|202094.6|202171.7|202081.7|12
1733511990000|2024-12-06 19:06:30|202179.4|202089.4|202182.5|202092.5|202184.1|202094.1|202178.7|202088.7|12
1733512000000|2024-12-06 19:06:40|202182.4|202092.4|202184.1|202094.1|202188.5|202098.5|202180.1|202090.1|18
1733512010000|2024-12-06 19:06:50|202184|202094|202172.6|202082.6|202184.1|202094.1|202172.6|202082.6|11
1733512020000|2024-12-06 19:07:00|202170.2|202080.2|202165.5|202075.5|202172.3|202082.3|202165|202075|17
1733512030000|2024-12-06 19:07:10|202167.3|202077.3|202170.3|202080.3|202171.6|202081.6|202167.3|202077.3|19
1733512040000|2024-12-06 19:07:20|202168.7|202078.7|202149.7|202099.7|202168.7|202099.7|202143.4|202078.7|16
1733512050000|2024-12-06 19:07:30|202149|202099|202151|202101|202151.6|202101.6|202149|202099|17
1733512060000|2024-12-06 19:07:40|202151.4|202101.4|202166.4|202116.4|202167.4|202117.4|202148.9|202098.9|15
1733512070000|2024-12-06 19:07:50|202165.3|202115.3|202167.5|202117.5|202167.8|202117.8|202165.3|202115.3|12
1733512080000|2024-12-06 19:08:00|202167.2|202117.2|202161.8|202111.8|202168|202118|202160.1|202110.1|16
1733512090000|2024-12-06 19:08:10|202161.6|202111.6|202162.6|202112.6|202162.8|202112.8|202161.2|202111.2|8
1733512100000|2024-12-06 19:08:20|202162.1|202112.1|202162.1|202112.1|202162.1|202112.1|202162.1|202112.1|1
1733512110000|2024-12-06 19:08:30|202161.3|202111.3|202162.9|202112.9|202163.1|202113.1|202155.7|202105.7|14
1733512120000|2024-12-06 19:08:40|202162.7|202112.7|202169.9|202119.9|202171.6|202121.6|202162.7|202112.7|10
1733512130000|2024-12-06 19:08:50|202170.7|202120.7|202171.8|202121.8|202172.5|202122.5|202169.8|202119.8|17
1733512140000|2024-12-06 19:09:00|202166.2|202116.2|202170.2|202120.2|202170.6|202120.6|202166.2|202116.2|14
1733512150000|2024-12-06 19:09:10|202170.4|202120.4|202171.7|202121.7|202172|202122|202170.2|202120.2|12
1733512160000|2024-12-06 19:09:20|202172.8|202122.8|202173.8|202123.8|202175.5|202125.5|202165.8|202115.8|19
1733512170000|2024-12-06 19:09:30|202173.1|202123.1|202172.1|202122.1|202173.1|202123.1|202171.6|202121.6|9
1733512180000|2024-12-06 19:09:40|202172|202122|202169.9|202119.9|202173.4|202123.4|202165.8|202115.8|19
1733512190000|2024-12-06 19:09:50|202168.2|202118.2|202156.7|202106.7|202168.2|202118.2|202153|202103|13
1733512200000|2024-12-06 19:10:00|202155.3|202105.3|202144.9|202094.9|202155.3|202105.3|202142.6|202092.6|24
1733512210000|2024-12-06 19:10:10|202146.2|202096.2|202144.1|202094.1|202146.6|202096.6|202139.6|202089.6|16
1733512220000|2024-12-06 19:10:20|202144.8|202094.8|202143.4|202093.4|202149.8|202099.8|202143.2|202093.2|14
1733512230000|2024-12-06 19:10:30|202144.6|202094.6|202145.3|202095.3|202150.2|202100.2|202142.9|202092.9|22
1733512240000|2024-12-06 19:10:40|202144.5|202094.5|202144.4|202094.4|202144.5|202094.5|202143.9|202093.9|3
1733512250000|2024-12-06 19:10:50|202144.5|202094.5|202162.4|202112.4|202162.4|202112.4|202142.5|202092.5|17
1733512260000|2024-12-06 19:11:00|202161.3|202111.3|202172.9|202122.9|202172.9|202122.9|202159.3|202109.3|24
1733512270000|2024-12-06 19:11:10|202169|202119|202176.2|202126.2|202177.1|202127.1|202169|202119|10
1733512280000|2024-12-06 19:11:20|202177.1|202127.1|202161.8|202111.8|202177.1|202127.1|202161.5|202111.5|21
1733512290000|2024-12-06 19:11:30|202162.2|202112.2|202170.7|202120.7|202172.6|202122.6|202162.2|202112.2|23
1733512300000|2024-12-06 19:11:40|202171.7|202121.7|202170.4|202120.4|202172.7|202122.7|202168.6|202118.6|11
1733512310000|2024-12-06 19:11:50|202169.4|202119.4|202170.2|202120.2|202173.4|202123.4|202169.4|202119.4|15
1733512320000|2024-12-06 19:12:00|202169.9|202119.9|202168.8|202118.8|202174.5|202124.5|202167.4|202117.4|14
1733512330000|2024-12-06 19:12:10|202169.2|202119.2|202171.1|202121.1|202172.1|202122.1|202169.2|202119.2|7
1733512340000|2024-12-06 19:12:20|202170|202120|202174.1|202124.1|202174.1|202124.1|202169.1|202119.1|8
1733512350000|2024-12-06 19:12:30|202175.2|202125.2|202176.1|202126.1|202176.6|202126.6|202173.1|202123.1|9
1733512360000|2024-12-06 19:12:40|202175.2|202125.2|202175.4|202125.4|202176.4|202126.4|202172.7|202122.7|12
1733512370000|2024-12-06 19:12:50|202174.9|202124.9|202177.9|202127.9|202177.9|202127.9|202174.4|202124.4|7
1733512380000|2024-12-06 19:13:00|202176.8|202126.8|202174.3|202124.3|202176.8|202126.8|202174|202124|9
1733512390000|2024-12-06 19:13:10|202174|202124|202175|202125|202175.3|202125.3|202173.9|202123.9|5
1733512400000|2024-12-06 19:13:20|202174.9|202124.9|202174.9|202124.9|202174.9|202124.9|202174.9|202124.9|1
1733512410000|2024-12-06 19:13:30|202174.8|202124.8|202174.8|202124.8|202174.8|202124.8|202174.8|202124.8|1
1733512420000|2024-12-06 19:13:40|202174.5|202124.5|202132|202082|202174.5|202124.5|202124.5|202074.5|14
1733512430000|2024-12-06 19:13:50|202131.7|202081.7|202129.8|202079.8|202131.7|202081.7|202128.3|202078.3|10
1733512440000|2024-12-06 19:14:00|202130|202080|202093.6|202043.6|202130|202080|202088.9|202038.9|17
1733512450000|2024-12-06 19:14:10|202093.9|202043.9|202096.1|202046.1|202096.6|202046.6|202091.6|202041.6|14
1733512460000|2024-12-06 19:14:20|202095.1|202045.1|202092.7|202042.7|202095.1|202045.1|202089.5|202039.5|14
1733512490000|2024-12-06 19:14:50|202094.3|202044.3|202091.7|202041.7|202095.4|202045.4|202091.3|202041.3|7
1733512500000|2024-12-06 19:15:00|202094.4|202044.4|202046.5|201996.5|202095.4|202045.4|202043.9|201993.9|28
1733512510000|2024-12-06 19:15:10|202046.1|201996.1|202047.5|201997.5|202049.5|201999.5|202046.1|201996.1|7
1733512520000|2024-12-06 19:15:20|202046.1|201996.1|202045.5|201995.5|202047.3|201997.3|202044.8|201994.8|11
1733512530000|2024-12-06 19:15:30|202045.4|201995.4|202046.6|201996.6|202046.6|201996.6|202045|201995|5
1733512540000|2024-12-06 19:15:40|202046.7|201996.7|202046.8|201996.8|202048|201998|202045.1|201995.1|9
1733512550000|2024-12-06 19:15:50|202048.4|201998.4|202049.4|201999.4|202050|202000|202048.4|201998.4|4
1733512560000|2024-12-06 19:16:00|202048|201998|202048.3|201998.3|202049.3|201999.3|202045.4|201995.4|14
1733512570000|2024-12-06 19:16:10|202049.1|201999.1|202046.4|201996.4|202049.1|201999.1|202045.1|201995.1|13
1733512580000|2024-12-06 19:16:20|202046.2|201996.2|202044.3|201994.3|202046.2|201996.2|202044.3|201994.3|6
1733512590000|2024-12-06 19:16:30|202044.7|201994.7|202041.5|201991.5|202044.7|201994.7|202040.6|201990.6|7
1733512600000|2024-12-06 19:16:40|202041.2|201991.2|202028.1|201938.1|202042|201992|202006.1|201938.1|11
1733512610000|2024-12-06 19:16:50|202017.9|201927.9|202017.9|201927.9|202018.8|201928.8|202015.2|201925.2|5
1733512620000|2024-12-06 19:17:00|202019.3|201929.3|202030.1|201940.1|202031.1|201941.1|202019.3|201929.3|10
1733512630000|2024-12-06 19:17:10|202029.9|201939.9|201990.6|201900.6|202030.7|201940.7|201990.6|201900.6|21
1733512640000|2024-12-06 19:17:20|201990.9|201900.9|202002.7|201912.7|202002.9|201912.9|201990.6|201900.6|21
1733512650000|2024-12-06 19:17:30|202000.6|201910.6|201996.4|201906.4|202004.1|201914.1|201995.8|201905.8|10
1733512660000|2024-12-06 19:17:40|201996.3|201906.3|202003.1|201913.1|202005.2|201915.2|201996.3|201906.3|12
1733512670000|2024-12-06 19:17:50|202002.2|201912.2|202000.6|201910.6|202002.3|201912.3|202000.1|201910.1|16
1733512680000|2024-12-06 19:18:00|201998.9|201908.9|201934.5|201884.5|201998.9|201908.9|201934.5|201884.5|10
1733512690000|2024-12-06 19:18:10|201934.7|201884.7|201944.9|201894.9|201945.6|201895.6|201933.3|201883.3|13
1733512700000|2024-12-06 19:18:20|201945.1|201895.1|201982.6|201932.6|201983.2|201933.2|201945.1|201895.1|15
1733512710000|2024-12-06 19:18:30|201981.4|201931.4|201976.6|201926.6|201981.4|201931.4|201976.6|201926.6|12
1733512720000|2024-12-06 19:18:40|201976.8|201926.8|201975.4|201925.4|201977.8|201927.8|201975.4|201925.4|5
1733512730000|2024-12-06 19:18:50|201975.8|201925.8|201976.4|201926.4|201977|201927|201970.4|201920.4|11
1733512740000|2024-12-06 19:19:00|201976.6|201926.6|201989.2|201939.2|201989.2|201939.2|201976.6|201926.6|7
1733512770000|2024-12-06 19:19:30|201989|201939|201990.8|201940.8|201990.8|201940.8|201988|201938|9
1733512780000|2024-12-06 19:19:40|201989.7|201939.7|201956.6|201906.6|201989.7|201939.7|201956.1|201906.1|16
1733512790000|2024-12-06 19:19:50|201955.4|201905.4|201951.7|201901.7|201959.7|201909.7|201950.9|201900.9|24
1733512800000|2024-12-06 19:20:00|201952.1|201902.1|201967.5|201877.5|201969.1|201902.1|201950.5|201877.5|18
1733512810000|2024-12-06 19:20:10|201965.9|201875.9|201954.4|201864.4|201965.9|201875.9|201953.8|201863.8|13
1733512820000|2024-12-06 19:20:20|201954.5|201864.5|201956.3|201866.3|201956.7|201866.7|201954.5|201864.5|5
1733512830000|2024-12-06 19:20:30|201957.5|201867.5|201964.6|201874.6|201964.6|201874.6|201955.6|201865.6|11
1733512840000|2024-12-06 19:20:40|201965|201875|201959.2|201869.2|201965|201875|201959.2|201869.2|4
1733512850000|2024-12-06 19:20:50|201964.9|201874.9|201977.7|201887.7|201977.7|201887.7|201964.9|201874.9|12
1733512860000|2024-12-06 19:21:00|201977.4|201887.4|201942.2|201892.2|201977.6|201893.6|201942.2|201869.4|20
1733512870000|2024-12-06 19:21:10|201941.8|201891.8|201942|201892|201942.2|201892.2|201941.8|201891.8|4
1733512880000|2024-12-06 19:21:20|201941.5|201891.5|201942|201892|201942|201892|201941.5|201891.5|3
1733512890000|2024-12-06 19:21:30|201942.2|201892.2|201943.1|201893.1|201944.7|201894.7|201940.1|201890.1|15
1733512900000|2024-12-06 19:21:40|201942.9|201892.9|201943.9|201893.9|201944.6|201894.6|201941.7|201891.7|12
1733512910000|2024-12-06 19:21:50|201945.1|201895.1|201941.5|201891.5|201947.5|201897.5|201940.5|201890.5|15
1733512920000|2024-12-06 19:22:00|201942.2|201892.2|201946.1|201896.1|201946.1|201896.1|201941.8|201891.8|7
1733512930000|2024-12-06 19:22:10|201945.9|201895.9|201944.2|201894.2|201945.9|201895.9|201944.1|201894.1|3
1733512940000|2024-12-06 19:22:20|201944.3|201894.3|201937.1|201887.1|201945.4|201895.4|201935.2|201885.2|13
1733512950000|2024-12-06 19:22:30|201937.2|201887.2|201935.7|201885.7|201937.8|201887.8|201932.8|201882.8|14
1733512960000|2024-12-06 19:22:40|201935.5|201885.5|201935.2|201885.2|201935.9|201885.9|201933.7|201883.7|8
1733512970000|2024-12-06 19:22:50|201936.5|201886.5|201926.9|201876.9|201936.5|201886.5|201921.7|201871.7|16
1733512980000|2024-12-06 19:23:00|201922.1|201872.1|201922.5|201872.5|201923.4|201873.4|201909.9|201859.9|18
1733512990000|2024-12-06 19:23:10|201925.3|201875.3|201932.8|201882.8|201932.8|201882.8|201922.1|201872.1|29
1733513000000|2024-12-06 19:23:20|201932.7|201882.7|201915.6|201865.6|201932.7|201882.7|201911.1|201861.1|8
1733513010000|2024-12-06 19:23:30|201917.4|201867.4|201919.8|201869.8|201919.8|201869.8|201915.8|201865.8|8
1733513020000|2024-12-06 19:23:40|201919.6|201869.6|201928.1|201878.1|201928.7|201878.7|201919.4|201869.4|20
1733513030000|2024-12-06 19:23:50|201928.2|201878.2|201926.9|201876.9|201928.2|201878.2|201916.7|201866.7|17
1733513040000|2024-12-06 19:24:00|201925.2|201875.2|201926.5|201876.5|201927.3|201877.3|201918|201868|18
1733513050000|2024-12-06 19:24:10|201926.6|201876.6|201918.7|201868.7|201927.3|201877.3|201916|201866|8
1733513060000|2024-12-06 19:24:20|201917.9|201867.9|201918.3|201868.3|201918.3|201868.3|201917.9|201867.9|4
1733513070000|2024-12-06 19:24:30|201917.7|201867.7|201879.7|201829.7|201917.7|201867.7|201859.9|201809.9|21
1733513080000|2024-12-06 19:24:40|201883.2|201833.2|201878.2|201828.2|201883.2|201833.2|201873.2|201823.2|18
1733513090000|2024-12-06 19:24:50|201879.9|201829.9|201897.5|201807.5|201901.2|201834.3|201877.8|201807.5|21
1733513100000|2024-12-06 19:25:00|201895.4|201805.4|201888|201798|201895.4|201805.4|201885.7|201795.7|14
1733513110000|2024-12-06 19:25:10|201887.8|201797.8|201890.2|201800.2|201893.8|201803.8|201887.8|201797.8|13
1733513120000|2024-12-06 19:25:20|201890|201800|201879.6|201789.6|201897|201807|201878.8|201788.8|18
1733513130000|2024-12-06 19:25:30|201878.5|201788.5|201892.7|201842.7|201892.7|201842.7|201863|201788.5|19
1733513140000|2024-12-06 19:25:40|201898.5|201848.5|201897.3|201847.3|201900.4|201850.4|201887.8|201837.8|10
1733513150000|2024-12-06 19:25:50|201896.9|201846.9|201892.1|201842.1|201896.9|201846.9|201892.1|201842.1|4
1733513160000|2024-12-06 19:26:00|201895.8|201845.8|201885.7|201835.7|201896.2|201846.2|201885.7|201835.7|7
1733513170000|2024-12-06 19:26:10|201884.5|201834.5|201885.5|201835.5|201885.5|201835.5|201884.5|201834.5|2
1733513180000|2024-12-06 19:26:20|201885.1|201835.1|201882|201832|201885.7|201835.7|201881.9|201831.9|18
1733513190000|2024-12-06 19:26:30|201883.7|201833.7|201885.6|201835.6|201885.6|201835.6|201882.3|201832.3|6
1733513200000|2024-12-06 19:26:40|201885.5|201835.5|201884|201834|201887.8|201837.8|201882.5|201832.5|14
1733513210000|2024-12-06 19:26:50|201885.1|201835.1|201883.2|201833.2|201885.1|201835.1|201882.8|201832.8|9
1733513220000|2024-12-06 19:27:00|201883.1|201833.1|201883.9|201833.9|201885.4|201835.4|201883.1|201833.1|9
1733513230000|2024-12-06 19:27:10|201883.5|201833.5|201883.1|201833.1|201883.5|201833.5|201883.1|201833.1|3
1733513240000|2024-12-06 19:27:20|201883|201833|201883|201833|201883.8|201833.8|201882.3|201832.3|4
1733513250000|2024-12-06 19:27:30|201882.3|201832.3|201867.3|201817.3|201882.3|201832.3|201862.9|201812.9|15
1733513260000|2024-12-06 19:27:40|201865.3|201815.3|201862.7|201812.7|201865.3|201815.3|201861.7|201811.7|7
1733513270000|2024-12-06 19:27:50|201864.5|201814.5|201857.1|201807.1|201864.6|201814.6|201857.1|201807.1|8
1733513280000|2024-12-06 19:28:00|201857.3|201807.3|201853.9|201803.9|201857.3|201807.3|201851.4|201801.4|14
1733513290000|2024-12-06 19:28:10|201851.7|201801.7|201810.6|201760.6|201851.7|201801.7|201810.6|201760.6|6
1733513300000|2024-12-06 19:28:20|201811.1|201761.1|201825.8|201735.8|201834.3|201764.3|201811.1|201735.8|14
1733513310000|2024-12-06 19:28:30|201825.9|201735.9|201825.9|201735.9|201825.9|201735.9|201825.9|201735.9|1
1733513320000|2024-12-06 19:28:40|201829.3|201739.3|201838.4|201748.4|201840.4|201750.4|201829.3|201739.3|9
1733513330000|2024-12-06 19:28:50|201838.3|201748.3|201836.7|201746.7|201838.3|201748.3|201835|201745|4
1733513340000|2024-12-06 19:29:00|201835.2|201745.2|201800.2|201710.2|201837|201747|201773.7|201710.2|11
1733513350000|2024-12-06 19:29:10|201801|201711|201806.2|201716.2|201806.3|201716.3|201800.5|201710.5|18
1733513360000|2024-12-06 19:29:20|201804|201714|201794.7|201704.7|201804|201728.8|201778.8|201703.4|12
1733513370000|2024-12-06 19:29:30|201795|201705|201803.7|201713.7|201805|201715|201795|201705|16
1733513380000|2024-12-06 19:29:40|201803.9|201713.9|201805.2|201715.2|201805.2|201715.2|201797|201707|11
1733513390000|2024-12-06 19:29:50|201803.6|201713.6|201808.7|201718.7|201809.9|201719.9|201803.6|201713.6|19
1733513400000|2024-12-06 19:30:00|201807.5|201717.5|201778|201688|201819.7|201729.7|201758.1|201676.1|21
1733513410000|2024-12-06 19:30:10|201777.2|201687.2|201818.9|201728.9|201821.3|201731.3|201772.8|201682.8|12
1733513420000|2024-12-06 19:30:20|201808.9|201718.9|201812.8|201722.8|201818.3|201728.3|201808.9|201718.9|9
1733513430000|2024-12-06 19:30:30|201820.7|201730.7|201817.1|201727.1|201820.7|201730.7|201807|201717|14
1733513440000|2024-12-06 19:30:40|201817|201727|201827.7|201737.7|201832.6|201742.6|201815.4|201725.4|12
1733513450000|2024-12-06 19:30:50|201826.2|201736.2|201821.9|201731.9|201832.2|201742.2|201821.9|201731.9|6
1733513460000|2024-12-06 19:31:00|201821.7|201731.7|201808.4|201718.4|201826.1|201736.1|201801.4|201711.4|8
1733513470000|2024-12-06 19:31:10|201807|201717|201795.1|201705.1|201807|201717|201795.1|201705.1|10
1733513480000|2024-12-06 19:31:20|201789.2|201699.2|201787.5|201697.5|201789.3|201699.3|201787.5|201697.5|4
1733513490000|2024-12-06 19:31:30|201787.4|201697.4|201793|201703|201793|201703|201787.4|201697.4|7
1733513500000|2024-12-06 19:31:40|201792.2|201702.2|201789.9|201699.9|201793.4|201703.4|201789.9|201699.9|12
1733513510000|2024-12-06 19:31:50|201790.4|201700.4|201792.7|201702.7|201792.7|201702.7|201790.4|201700.4|2
1733513520000|2024-12-06 19:32:00|201790.8|201700.8|201792.2|201702.2|201792.5|201702.5|201790|201700|12
1733513530000|2024-12-06 19:32:10|201790.3|201700.3|201791.9|201701.9|201793.4|201703.4|201785.2|201695.2|8
1733513540000|2024-12-06 19:32:20|201792|201702|201720.4|201670.4|201792|201702|201713.6|201663.6|19
1733513550000|2024-12-06 19:32:30|201716.4|201666.4|201716.6|201626.6|201737.1|201666.4|201715.9|201625.9|24
1733513560000|2024-12-06 19:32:40|201711.4|201621.4|201712.5|201622.5|201713.6|201623.6|201710.6|201620.6|14
1733513570000|2024-12-06 19:32:50|201716.1|201626.1|201741.3|201651.3|201747.3|201657.3|201715.1|201625.1|27
1733513580000|2024-12-06 19:33:00|201741.1|201651.1|201720.6|201630.6|201741.1|201651.1|201719.3|201629.3|10
1733513590000|2024-12-06 19:33:10|201721.9|201631.9|201714.4|201624.4|201721.9|201631.9|201712.4|201622.4|9
1733513600000|2024-12-06 19:33:20|201716.8|201626.8|201714.4|201624.4|201719.5|201629.5|201712.4|201622.4|14
1733513610000|2024-12-06 19:33:30|201714.5|201624.5|201716.1|201626.1|201718|201628|201714.5|201624.5|12
1733513620000|2024-12-06 19:33:40|201713.3|201623.3|201722.1|201632.1|201722.1|201632.1|201713.3|201623.3|9
1733513630000|2024-12-06 19:33:50|201714.3|201624.3|201707.3|201617.3|201714.3|201624.3|201707.3|201617.3|11
1733513640000|2024-12-06 19:34:00|201705.3|201615.3|201705.5|201615.5|201706.9|201616.9|201705.3|201615.3|5
1733513650000|2024-12-06 19:34:10|201705.6|201615.6|201705.9|201615.9|201709.3|201619.3|201704.9|201614.9|17
1733513660000|2024-12-06 19:34:20|201705.6|201615.6|201706.7|201616.7|201707.7|201617.7|201701.1|201611.1|23
1733513670000|2024-12-06 19:34:30|201702.5|201612.5|201734.7|201644.7|201747.9|201657.9|201702.5|201612.5|26
1733513680000|2024-12-06 19:34:40|201712|201622|201701.5|201611.5|201712|201622|201699.8|201609.8|17
1733513690000|2024-12-06 19:34:50|201703.3|201613.3|201701.7|201611.7|201703.5|201613.5|201701.5|201611.5|20
1733513700000|2024-12-06 19:35:00|201702.9|201612.9|201701.8|201611.8|201702.9|201612.9|201701.3|201611.3|15
1733513710000|2024-12-06 19:35:10|201700.9|201610.9|201705.1|201615.1|201705.1|201615.1|201700.9|201610.9|9
1733513720000|2024-12-06 19:35:20|201703.6|201613.6|201683|201593|201703.6|201613.6|201675|201585|10
1733513730000|2024-12-06 19:35:30|201684|201594|201676.5|201586.5|201684|201594|201676.5|201586.5|8
1733513740000|2024-12-06 19:35:40|201674.4|201584.4|201675.8|201585.8|201677.9|201587.9|201674.4|201584.4|11
1733513750000|2024-12-06 19:35:50|201673.8|201583.8|201662.7|201572.7|201673.8|201583.8|201661.7|201571.7|7
1733513760000|2024-12-06 19:36:00|201662.9|201572.9|201662.7|201572.7|201664.2|201574.2|201662.3|201572.3|11
1733513770000|2024-12-06 19:36:10|201662.5|201572.5|201662.5|201572.5|201666.1|201576.1|201662.5|201572.5|4
1733513780000|2024-12-06 19:36:20|201662.6|201572.6|201661|201571|201668.9|201578.9|201659.9|201569.9|15
1733513790000|2024-12-06 19:36:30|201661.9|201571.9|201664.8|201574.8|201667.5|201585.6|201621.8|201551.5|27
1733513800000|2024-12-06 19:36:40|201663.1|201573.1|201664.1|201574.1|201664.1|201574.1|201662.1|201572.1|4
1733513810000|2024-12-06 19:36:50|201662.8|201572.8|201663.3|201573.3|201663.3|201573.3|201662.8|201572.8|4
1733513820000|2024-12-06 19:37:00|201658.3|201568.3|201660.3|201570.3|201663.7|201573.7|201652.5|201562.5|22
1733513830000|2024-12-06 19:37:10|201659.5|201569.5|201658.3|201568.3|201660.6|201570.6|201657.4|201567.4|22
1733513840000|2024-12-06 19:37:20|201658.4|201568.4|201655.2|201565.2|201661.8|201571.8|201652.9|201562.9|17
1733513850000|2024-12-06 19:37:30|201655.9|201565.9|201658.6|201568.6|201661.2|201571.2|201653.5|201563.5|25
1733513860000|2024-12-06 19:37:40|201658.3|201568.3|201664.4|201574.4|201668.8|201578.8|201658.3|201568.3|10
1733513870000|2024-12-06 19:37:50|201667.6|201577.6|201663.1|201573.1|201667.6|201577.6|201663.1|201573.1|5
1733513880000|2024-12-06 19:38:00|201663.3|201573.3|201672.6|201582.6|201673.5|201583.5|201662.8|201572.8|13
1733513890000|2024-12-06 19:38:10|201672.5|201582.5|201676.1|201626.1|201676.1|201626.1|201667.1|201577.1|11
1733513900000|2024-12-06 19:38:20|201672.9|201622.9|201672.4|201622.4|201674.6|201624.6|201668.3|201618.3|8
1733513910000|2024-12-06 19:38:30|201677.4|201627.4|201673.5|201623.5|201677.4|201627.4|201673.5|201623.5|2
1733513920000|2024-12-06 19:38:40|201673.1|201623.1|201674.7|201624.7|201674.7|201624.7|201673.1|201623.1|2
1733513930000|2024-12-06 19:38:50|201677|201627|201677|201627|201677.8|201627.8|201677|201627|3
1733513940000|2024-12-06 19:39:00|201676.8|201626.8|201667.6|201617.6|201676.8|201626.8|201665.2|201615.2|9
1733513950000|2024-12-06 19:39:10|201665.8|201615.8|201661.9|201611.9|201665.8|201615.8|201660.2|201610.2|4
1733513960000|2024-12-06 19:39:20|201663.1|201613.1|201679.4|201629.4|201680.8|201630.8|201662.1|201612.1|11
1733513970000|2024-12-06 19:39:30|201677.9|201627.9|201679.4|201629.4|201680.3|201630.3|201675.8|201625.8|10
1733513980000|2024-12-06 19:39:40|201678.1|201628.1|201678.1|201628.1|201678.1|201628.1|201678.1|201628.1|1
1733513990000|2024-12-06 19:39:50|201682.8|201632.8|201716.5|201666.5|201725.4|201675.4|201678.8|201628.8|13
1733514000000|2024-12-06 19:40:00|201719.4|201669.4|201718.8|201668.8|201719.4|201669.4|201716.3|201666.3|14
1733514010000|2024-12-06 19:40:10|201717.3|201667.3|201724.4|201674.4|201727.1|201677.1|201717|201667|8
1733514020000|2024-12-06 19:40:20|201724.6|201674.6|201724.6|201674.6|201724.6|201674.6|201724.6|201674.6|1
1733514030000|2024-12-06 19:40:30|201725.7|201675.7|201710.4|201660.4|201726.2|201676.2|201710.4|201660.4|9
1733514040000|2024-12-06 19:40:40|201696.1|201646.1|201696.1|201646.1|201698.7|201648.7|201696.1|201646.1|15
1733514050000|2024-12-06 19:40:50|201697.5|201647.5|201721.2|201671.2|201742.5|201692.5|201691.7|201641.7|21
1733514060000|2024-12-06 19:41:00|201724.4|201674.4|201727.4|201677.4|201757.9|201707.9|201724.4|201674.4|21
1733514070000|2024-12-06 19:41:10|201726.1|201676.1|201717.6|201667.6|201726.1|201676.1|201717.6|201667.6|3
1733514080000|2024-12-06 19:41:20|201721.5|201671.5|201737.9|201647.9|201737.9|201671.5|201718.1|201647.9|6
1733514090000|2024-12-06 19:41:30|201736.6|201646.6|201735.5|201645.5|201736.6|201646.6|201735.5|201645.5|6
1733514100000|2024-12-06 19:41:40|201735.6|201645.6|201735.1|201645.1|201737.3|201647.3|201735.1|201645.1|6
1733514110000|2024-12-06 19:41:50|201734.9|201644.9|201736.2|201646.2|201736.3|201646.3|201734.9|201644.9|4
1733514120000|2024-12-06 19:42:00|201735.1|201645.1|201734.8|201644.8|201739.5|201649.5|201732.5|201642.5|20
1733514130000|2024-12-06 19:42:10|201735.3|201645.3|201735.5|201645.5|201738.8|201648.8|201734.9|201644.9|12
1733514140000|2024-12-06 19:42:20|201735.7|201645.7|201735.7|201645.7|201735.7|201645.7|201735.7|201645.7|1
1733514150000|2024-12-06 19:42:30|201735.8|201645.8|201735.8|201645.8|201735.8|201645.8|201735.8|201645.8|1
1733514160000|2024-12-06 19:42:40|201735.2|201645.2|201739.1|201649.1|201739.1|201649.1|201733.9|201643.9|6
1733514170000|2024-12-06 19:42:50|201735.6|201645.6|201729.5|201639.5|201735.8|201645.8|201723.6|201633.6|13
1733514180000|2024-12-06 19:43:00|201728.6|201638.6|201731|201641|201734.8|201644.8|201725.2|201635.2|14
1733514190000|2024-12-06 19:43:10|201730.8|201640.8|201732.5|201642.5|201733.7|201643.7|201729.7|201639.7|21
1733514200000|2024-12-06 19:43:20|201731.9|201641.9|201733.5|201643.5|201737.7|201647.7|201731.9|201641.9|15
1733514210000|2024-12-06 19:43:30|201735|201645|201713.8|201663.8|201735|201664.6|201713.8|201645|3
1733514220000|2024-12-06 19:43:40|201714.8|201664.8|201779.3|201689.3|201782.2|201721.5|201714.4|201664.4|15
1733514230000|2024-12-06 19:43:50|201780.7|201690.7|201779.8|201689.8|201780.7|201690.7|201779|201689|10
1733514240000|2024-12-06 19:44:00|201779.6|201689.6|201815.1|201725.1|201819.6|201729.6|201777.8|201687.8|11
1733514250000|2024-12-06 19:44:10|201816.6|201726.6|201793.9|201743.9|201816.6|201746.6|201793.9|201726.6|4
1733514260000|2024-12-06 19:44:20|201793.8|201743.8|201829.3|201779.3|201835.9|201785.9|201793.8|201743.8|8
1733514270000|2024-12-06 19:44:30|201829.2|201779.2|201834.8|201744.8|201837|201779.2|201825.5|201742.9|14
1733514280000|2024-12-06 19:44:40|201836.1|201746.1|201886|201836|201886.5|201836.5|201834.8|201744.8|20
1733514290000|2024-12-06 19:44:50|201885.9|201835.9|201882.1|201832.1|201885.9|201835.9|201881.5|201831.5|9
1733514300000|2024-12-06 19:45:00|201881.7|201831.7|201868.7|201818.7|201882.1|201832.1|201854.8|201804.8|18
1733514310000|2024-12-06 19:45:10|201868|201818|201865.1|201815.1|201868|201818|201861.1|201811.1|13
1733514320000|2024-12-06 19:45:20|201865.3|201815.3|201857.6|201807.6|201865.3|201815.3|201855.3|201805.3|10
1733514330000|2024-12-06 19:45:30|201857.5|201807.5|201855.5|201805.5|201857.5|201807.5|201855.5|201805.5|7
1733514340000|2024-12-06 19:45:40|201856.1|201806.1|201855.1|201805.1|201856.1|201806.1|201854.9|201804.9|3
1733514350000|2024-12-06 19:45:50|201855.3|201805.3|201876.2|201826.2|201876.7|201826.7|201855.3|201805.3|17
1733514360000|2024-12-06 19:46:00|201872.6|201822.6|201858.5|201808.5|201872.6|201822.6|201856.8|201806.8|17
1733514370000|2024-12-06 19:46:10|201858.4|201808.4|201858.7|201808.7|201858.8|201808.8|201856.3|201806.3|9
1733514380000|2024-12-06 19:46:20|201857.1|201807.1|201856.5|201806.5|201857.1|201807.1|201856.3|201806.3|10
1733514390000|2024-12-06 19:46:30|201856.3|201806.3|201843.3|201793.3|201856.3|201806.3|201828.3|201778.3|13
1733514400000|2024-12-06 19:46:40|201843.1|201793.1|201846.2|201796.2|201850.7|201800.7|201843.1|201793.1|10
1733514410000|2024-12-06 19:46:50|201844.6|201794.6|201843.6|201793.6|201845.2|201795.2|201843.6|201793.6|6
1733514420000|2024-12-06 19:47:00|201843.1|201793.1|201863.1|201813.1|201867.2|201817.2|201842.6|201792.6|14
1733514430000|2024-12-06 19:47:10|201867.2|201817.2|201860.7|201810.7|201867.2|201817.2|201860.6|201810.6|9
1733514440000|2024-12-06 19:47:20|201860.8|201810.8|201860.8|201810.8|201860.8|201810.8|201860.8|201810.8|1
1733514450000|2024-12-06 19:47:30|201860.6|201810.6|201871.6|201781.6|201887.9|201814.5|201860.6|201781.6|13
1733514460000|2024-12-06 19:47:40|201871.4|201781.4|201874.4|201784.4|201877|201787|201871.4|201781.4|14
1733514470000|2024-12-06 19:47:50|201877.5|201787.5|201877.3|201787.3|201877.5|201787.5|201875.5|201785.5|17
1733514480000|2024-12-06 19:48:00|201877.2|201787.2|201888.5|201798.5|201892.8|201818.8|201868.8|201781.5|21
1733514490000|2024-12-06 19:48:10|201883.5|201793.5|201886.9|201796.9|201895.3|201805.3|201882.3|201792.3|23
1733514500000|2024-12-06 19:48:20|201886.8|201796.8|201888.4|201798.4|201889|201799|201886.8|201796.8|12
1733514510000|2024-12-06 19:48:30|201889.1|201799.1|201863.7|201773.7|201897.3|201807.3|201863.5|201773.5|18
1733514520000|2024-12-06 19:48:40|201863.6|201773.6|201850.7|201760.7|201872.1|201782.1|201847.9|201757.9|22
1733514530000|2024-12-06 19:48:50|201850.6|201760.6|201844.5|201754.5|201861|201771|201840.7|201750.7|22
1733514540000|2024-12-06 19:49:00|201858.7|201768.7|201885.3|201795.3|201887.8|201799.8|201849.8|201768.7|21
1733514550000|2024-12-06 19:49:10|201885.4|201795.4|201871.7|201781.7|201885.4|201795.4|201868.6|201778.6|22
1733514560000|2024-12-06 19:49:20|201873.3|201783.3|201868.9|201778.9|201874.6|201784.6|201868.9|201778.9|18
1733514570000|2024-12-06 19:49:30|201868.4|201778.4|201869.6|201779.6|201871.2|201781.2|201863.3|201773.3|18
1733514580000|2024-12-06 19:49:40|201869.1|201779.1|201880.5|201790.5|201884.5|201794.5|201865|201775|24
1733514590000|2024-12-06 19:49:50|201879|201789|201875.2|201785.2|201879|201789|201872|201782|14
1733514600000|2024-12-06 19:50:00|201875.3|201785.3|201868.3|201778.3|201878.4|201788.4|201868.3|201778.3|16
1733514610000|2024-12-06 19:50:10|201868.5|201778.5|201850|201760|201868.5|201778.5|201849.4|201759.4|13
1733514620000|2024-12-06 19:50:20|201848.1|201758.1|201847.8|201757.8|201848.5|201758.5|201844.2|201754.2|19
1733514630000|2024-12-06 19:50:30|201845.4|201755.4|201870.9|201780.9|201874.9|201784.9|201844|201754|22
1733514640000|2024-12-06 19:50:40|201869.6|201779.6|201866.4|201776.4|201873.4|201783.4|201866.4|201776.4|13
1733514650000|2024-12-06 19:50:50|201867.8|201777.8|201868.7|201778.7|201873.8|201783.8|201865.9|201775.9|8
1733514660000|2024-12-06 19:51:00|201868.8|201778.8|201874.6|201784.6|201878.1|201788.1|201867.5|201777.5|17
1733514670000|2024-12-06 19:51:10|201874.5|201784.5|201874.7|201784.7|201882.3|201792.3|201874.5|201784.5|14
1733514680000|2024-12-06 19:51:20|201872.7|201782.7|201870.4|201780.4|201872.7|201782.7|201868.9|201778.9|19
1733514690000|2024-12-06 19:51:30|201874.1|201784.1|201870.1|201780.1|201874.1|201784.1|201868.8|201778.8|14
1733514700000|2024-12-06 19:51:40|201870|201780|201870.1|201780.1|201870.1|201780.1|201870|201780|2
1733514710000|2024-12-06 19:51:50|201870.2|201780.2|201869.3|201779.3|201871.1|201781.1|201868.2|201778.2|9
1733514720000|2024-12-06 19:52:00|201869.2|201779.2|201869.5|201779.5|201869.7|201779.7|201869.2|201779.2|4
1733514730000|2024-12-06 19:52:10|201870|201780|201868.4|201778.4|201870|201780|201867.1|201777.1|8
1733514740000|2024-12-06 19:52:20|201868.7|201778.7|201874.4|201784.4|201874.4|201784.4|201867.9|201777.9|10
1733514750000|2024-12-06 19:52:30|201870|201780|201870.5|201780.5|201871.3|201781.3|201870|201780|8
1733514760000|2024-12-06 19:52:40|201869.5|201779.5|201864.8|201774.8|201869.5|201779.5|201863.6|201773.6|11
1733514770000|2024-12-06 19:52:50|201867.4|201777.4|201871.4|201781.4|201872.5|201782.5|201866.3|201776.3|20
1733514780000|2024-12-06 19:53:00|201871.7|201781.7|201865.5|201775.5|201871.7|201781.7|201865.5|201775.5|22
1733514790000|2024-12-06 19:53:10|201865.4|201775.4|201866.2|201776.2|201868.7|201778.7|201865.4|201775.4|19
1733514800000|2024-12-06 19:53:20|201864.8|201774.8|201817.5|201767.5|201865.2|201775.2|201810.5|201760.5|15
1733514810000|2024-12-06 19:53:30|201816.2|201766.2|201808|201758|201816.6|201766.6|201804.5|201754.5|15
1733514820000|2024-12-06 19:53:40|201807.8|201757.8|201808.6|201758.6|201808.6|201758.6|201807.8|201757.8|4
1733514830000|2024-12-06 19:53:50|201809.8|201759.8|201826.2|201776.2|201834.4|201784.4|201809.8|201759.8|6
1733514840000|2024-12-06 19:54:00|201826.4|201776.4|201827.1|201777.1|201827.1|201777.1|201825.8|201775.8|7
1733514850000|2024-12-06 19:54:10|201827.6|201777.6|201827.1|201777.1|201827.6|201777.6|201826.8|201776.8|6
1733514860000|2024-12-06 19:54:20|201828.2|201778.2|201827.2|201777.2|201828.3|201778.3|201826.6|201776.6|6
1733514870000|2024-12-06 19:54:30|201826|201776|201828.1|201778.1|201833.2|201783.2|201824.5|201774.5|17
1733514880000|2024-12-06 19:54:40|201827.8|201777.8|201828.7|201778.7|201832.4|201782.4|201827.8|201777.8|4
1733514890000|2024-12-06 19:54:50|201829.1|201779.1|201854.3|201804.3|201856.5|201806.5|201827.9|201777.9|7
1733514900000|2024-12-06 19:55:00|201853.1|201803.1|201854.6|201804.6|201856.1|201806.1|201851.1|201801.1|12
1733514910000|2024-12-06 19:55:10|201855.7|201805.7|201846.5|201796.5|201855.7|201805.7|201845.5|201795.5|10
1733514920000|2024-12-06 19:55:20|201846.7|201796.7|201825.2|201775.2|201846.8|201796.8|201821.9|201771.9|16
1733514930000|2024-12-06 19:55:30|201826.4|201776.4|201827.8|201777.8|201830.8|201780.8|201826|201776|12
1733514940000|2024-12-06 19:55:40|201828|201778|201830.6|201780.6|201837.5|201787.5|201827.2|201777.2|17
1733514950000|2024-12-06 19:55:50|201830|201780|201821|201771|201830|201780|201817.8|201767.8|20
1733514960000|2024-12-06 19:56:00|201820.6|201770.6|201820|201770|201820.6|201770.6|201818.6|201768.6|5
1733514970000|2024-12-06 19:56:10|201820.2|201770.2|201822.1|201772.1|201823.6|201773.6|201819.1|201769.1|10
1733514980000|2024-12-06 19:56:20|201821.1|201771.1|201822.4|201772.4|201822.6|201772.6|201821.1|201771.1|4
1733514990000|2024-12-06 19:56:30|201821.3|201771.3|201815.2|201765.2|201821.3|201771.3|201812.1|201762.1|20
1733515000000|2024-12-06 19:56:40|201816.4|201766.4|201823.8|201773.8|201824.2|201774.2|201815.1|201765.1|16
1733515010000|2024-12-06 19:56:50|201824.2|201774.2|201821.5|201771.5|201824.4|201774.4|201821.5|201771.5|12
1733515020000|2024-12-06 19:57:00|201823.3|201773.3|201822.9|201772.9|201823.3|201773.3|201822.9|201772.9|5
1733515030000|2024-12-06 19:57:10|201821.1|201771.1|201820.6|201770.6|201821.1|201771.1|201820.6|201770.6|2
1733515040000|2024-12-06 19:57:20|201821.2|201771.2|201821|201771|201822.8|201772.8|201821|201771|4
1733515050000|2024-12-06 19:57:30|201819.8|201769.8|201820.3|201770.3|201822.5|201772.5|201819.5|201769.5|6
1733515060000|2024-12-06 19:57:40|201819|201769|201820|201770|201822|201772|201819|201769|4
1733515070000|2024-12-06 19:57:50|201818.4|201768.4|201817.5|201767.5|201820.5|201770.5|201815.6|201765.6|14
1733515080000|2024-12-06 19:58:00|201818.8|201768.8|201817.2|201767.2|201819|201769|201815.2|201765.2|10
1733515090000|2024-12-06 19:58:10|201818.2|201768.2|201816.5|201766.5|201821.9|201771.9|201815.2|201765.2|13
1733515100000|2024-12-06 19:58:20|201817.2|201767.2|201818.8|201768.8|201820.1|201770.1|201816|201766|18
1733515110000|2024-12-06 19:58:30|201819.6|201769.6|201818.5|201768.5|201820.5|201770.5|201817.1|201767.1|14
1733515120000|2024-12-06 19:58:40|201816.7|201766.7|201818.6|201768.6|201818.6|201768.6|201816.7|201766.7|2
1733515130000|2024-12-06 19:58:50|201819.2|201769.2|201818.3|201768.3|201819.9|201769.9|201817.4|201767.4|6
1733515140000|2024-12-06 19:59:00|201818|201768|201818.9|201768.9|201819.6|201769.6|201817.5|201767.5|10
1733515150000|2024-12-06 19:59:10|201820.1|201770.1|201810.9|201760.9|201821.8|201771.8|201810.9|201760.9|10
1733515160000|2024-12-06 19:59:20|201812.3|201762.3|201812.3|201762.3|201812.3|201762.3|201812.3|201762.3|1
1733515170000|2024-12-06 19:59:30|201810.8|201760.8|201811.2|201761.2|201811.8|201761.8|201810.3|201760.3|6
1733515180000|2024-12-06 19:59:40|201812.2|201762.2|201812.5|201762.5|201814.5|201764.5|201811.2|201761.2|4
1733515190000|2024-12-06 19:59:50|201813|201763|201812.7|201762.7|201813|201763|201812.5|201762.5|6
1733515200000|2024-12-06 20:00:00|201812.5|201762.5|201812.5|201762.5|201813.3|201763.3|201812.5|201762.5|3
1733515210000|2024-12-06 20:00:10|201808.6|201758.6|201776.5|201726.5|201808.6|201758.6|201773.5|201723.5|19
1733515220000|2024-12-06 20:00:20|201796.6|201706.6|201759.5|201669.5|201796.8|201706.8|201753.7|201663.7|14
1733515230000|2024-12-06 20:00:30|201757.3|201667.3|201804.6|201714.6|201804.6|201732.4|201748.7|201658.7|21
1733515240000|2024-12-06 20:00:40|201806.2|201716.2|201755.4|201665.4|201812.4|201736.2|201755.4|201665.4|18
1733515250000|2024-12-06 20:00:50|201754.9|201664.9|201748.6|201658.6|201758.2|201668.2|201748.4|201658.4|21
1733515260000|2024-12-06 20:01:00|201722.1|201632.1|201732.9|201642.9|201732.9|201642.9|201720.5|201630.5|14
1733515270000|2024-12-06 20:01:10|201726.9|201636.9|201725.2|201635.2|201732.2|201642.2|201724.9|201634.9|7
1733515280000|2024-12-06 20:01:20|201724.6|201634.6|201726|201636|201732.9|201642.9|201724.6|201634.6|11
1733515290000|2024-12-06 20:01:30|201727.7|201637.7|201735.1|201645.1|201735.1|201645.1|201726.1|201636.1|5
1733515300000|2024-12-06 20:01:40|201734.8|201644.8|201740.9|201650.9|201743.6|201653.6|201734.8|201644.8|20
1733515310000|2024-12-06 20:01:50|201742.2|201652.2|201742.4|201652.4|201752.9|201662.9|201740.1|201650.1|27
1733515320000|2024-12-06 20:02:00|201746.9|201656.9|201746.1|201656.1|201746.9|201656.9|201738.6|201648.6|16
1733515330000|2024-12-06 20:02:10|201745|201655|201740|201650|201745.4|201655.4|201740|201650|12
1733515340000|2024-12-06 20:02:20|201740.1|201650.1|201733.4|201643.4|201747.6|201657.6|201733.4|201643.4|15
1733515350000|2024-12-06 20:02:30|201734.8|201644.8|201738.3|201648.3|201742.5|201652.5|201733.7|201643.7|10
1733515360000|2024-12-06 20:02:40|201739.6|201649.6|201745.5|201655.5|201745.5|201655.5|201739.6|201649.6|2
1733515370000|2024-12-06 20:02:50|201744|201654|201734.7|201644.7|201744|201654|201734.7|201644.7|4
1733515380000|2024-12-06 20:03:00|201733.7|201643.7|201747.4|201657.4|201751.6|201661.6|201733.1|201643.1|7
1733515390000|2024-12-06 20:03:10|201745.5|201655.5|201742.3|201652.3|201749.7|201659.7|201739.3|201649.3|7
1733515400000|2024-12-06 20:03:20|201741.4|201651.4|201739.9|201649.9|201743.6|201653.6|201738.9|201648.9|7
1733515410000|2024-12-06 20:03:30|201739.4|201649.4|201739.8|201649.8|201740.9|201650.9|201739.4|201649.4|6
1733515420000|2024-12-06 20:03:40|201740.9|201650.9|201740.7|201650.7|201740.9|201650.9|201739.4|201649.4|4
1733515430000|2024-12-06 20:03:50|201743.8|201653.8|201836.9|201746.9|201846.3|201760.4|201743.8|201653.8|16
1733515440000|2024-12-06 20:04:00|201838.6|201748.6|201837.4|201747.4|201840.4|201750.4|201831.4|201741.4|12
1733515450000|2024-12-06 20:04:10|201837.2|201747.2|201837.6|201747.6|201837.8|201747.8|201832.9|201742.9|18
1733515460000|2024-12-06 20:04:20|201837.8|201747.8|201832.8|201742.8|201837.8|201747.8|201812.4|201722.4|18
1733515470000|2024-12-06 20:04:30|201832.9|201742.9|201859.6|201769.6|201862.9|201799.7|201832.9|201742.9|15
1733515480000|2024-12-06 20:04:40|201859.5|201769.5|201870.9|201780.9|201870.9|201780.9|201848.9|201758.9|13
1733515490000|2024-12-06 20:04:50|201870.8|201780.8|201880.3|201790.3|201882.1|201792.1|201870.7|201780.7|15
1733515500000|2024-12-06 20:05:00|201883.7|201793.7|201877.5|201827.5|201909.1|201846.1|201877.5|201787.6|13
1733515510000|2024-12-06 20:05:10|201876.5|201826.5|201988.1|201898.1|201988.1|201898.1|201876.5|201826.5|18
1733515520000|2024-12-06 20:05:20|201994|201904|202007.7|201917.7|202018.3|201928.3|201986.2|201896.2|19
1733515530000|2024-12-06 20:05:30|202005.6|201915.6|202009.6|201919.6|202009.6|201919.6|202005.5|201915.5|5
1733515540000|2024-12-06 20:05:40|202008.4|201918.4|202011.4|201921.4|202011.4|201921.4|202008.4|201918.4|4
1733515550000|2024-12-06 20:05:50|202007.9|201917.9|201932.8|201842.8|202007.9|201917.9|201930|201840|25
1733515560000|2024-12-06 20:06:00|201931.7|201841.7|201918.6|201828.6|201932|201842|201908|201818|23
1733515570000|2024-12-06 20:06:10|201916.6|201826.6|201906.7|201816.7|201918.3|201828.3|201905|201815|12
1733515580000|2024-12-06 20:06:20|201906.5|201816.5|201913.3|201823.3|201914.2|201824.2|201906.5|201816.5|9
1733515590000|2024-12-06 20:06:30|201913.1|201823.1|201925.6|201835.6|201939.6|201849.6|201913|201823|15
1733515600000|2024-12-06 20:06:40|201925.4|201835.4|201919|201829|201925.4|201835.4|201911.7|201821.7|14
1733515610000|2024-12-06 20:06:50|201918.6|201828.6|201915.9|201825.9|201918.8|201828.8|201913.8|201823.8|12
1733515620000|2024-12-06 20:07:00|201915.4|201825.4|201906.5|201816.5|201915.4|201825.4|201896|201806|10
1733515630000|2024-12-06 20:07:10|201904.7|201814.7|201906.8|201816.8|201909.7|201819.7|201904.7|201814.7|9
1733515640000|2024-12-06 20:07:20|201906.6|201816.6|201906.1|201816.1|201906.6|201816.6|201905.9|201815.9|3
1733515650000|2024-12-06 20:07:30|201905.9|201815.9|201929.3|201839.3|201929.5|201839.5|201905.9|201815.9|4
1733515660000|2024-12-06 20:07:40|201929.5|201839.5|201929.6|201839.6|201942.1|201852.1|201929.3|201839.3|8
1733515670000|2024-12-06 20:07:50|201931.1|201841.1|201930.6|201840.6|201931.1|201841.1|201929.1|201839.1|3
1733515680000|2024-12-06 20:08:00|201930.4|201840.4|201944.5|201854.5|201946.4|201856.4|201929|201839|9
1733515690000|2024-12-06 20:08:10|201944.3|201854.3|201955|201865|201955|201865|201943.7|201853.7|8
1733515700000|2024-12-06 20:08:20|201955.2|201865.2|201955.3|201865.3|201979.1|201889.1|201953.1|201863.1|18
1733515710000|2024-12-06 20:08:30|201955.2|201865.2|201960.8|201870.8|201961.9|201871.9|201952.7|201862.7|4
1733515730000|2024-12-06 20:08:50|201961.8|201871.8|201971.1|201881.1|201971.5|201881.5|201954.1|201864.1|11
1733515740000|2024-12-06 20:09:00|201970.5|201880.5|201980.7|201890.7|201987.6|201897.6|201970.5|201880.5|25
1733515750000|2024-12-06 20:09:10|201980.9|201890.9|201981.5|201891.5|201982.6|201892.6|201976.3|201886.3|20
1733515760000|2024-12-06 20:09:20|201981.3|201891.3|201982.2|201892.2|201982.7|201892.7|201981.3|201891.3|3
1733515770000|2024-12-06 20:09:30|201981.4|201891.4|201981.5|201891.5|201981.5|201891.5|201974.9|201884.9|6
1733515780000|2024-12-06 20:09:40|201980.9|201890.9|201981.5|201891.5|201981.9|201891.9|201980.9|201890.9|5
1733515790000|2024-12-06 20:09:50|201978.5|201888.5|201977|201887|201981.7|201891.7|201974.5|201884.5|9
1733515800000|2024-12-06 20:10:00|201979.2|201889.2|201978.3|201888.3|201985.1|201895.1|201978.3|201888.3|15
1733515810000|2024-12-06 20:10:10|201982|201892|201994.3|201904.3|201999.8|201909.8|201982|201892|7
1733515820000|2024-12-06 20:10:20|201994.8|201904.8|201994.3|201904.3|201994.8|201904.8|201994|201904|6
1733515830000|2024-12-06 20:10:30|201994|201904|202005.2|201915.2|202005.8|201915.8|201994|201904|8
1733515840000|2024-12-06 20:10:40|202004.4|201914.4|202001.8|201911.8|202004.4|201914.4|202001.5|201911.5|4
1733515850000|2024-12-06 20:10:50|202002|201912|202002|201912|202002|201912|202002|201912|1
1733515860000|2024-12-06 20:11:00|202003.3|201913.3|201939.1|201849.1|202003.3|201913.3|201935.8|201845.8|24
1733515870000|2024-12-06 20:11:10|201938.9|201848.9|201957.1|201867.1|201957.3|201867.3|201935|201845|13
1733515880000|2024-12-06 20:11:20|201957.3|201867.3|201958.1|201868.1|201958.1|201868.1|201956.8|201866.8|6
1733515890000|2024-12-06 20:11:30|201958.3|201868.3|201861.1|201771.1|201958.3|201868.3|201861.1|201771.1|15
1733515900000|2024-12-06 20:11:40|201860.9|201770.9|201873.5|201783.5|201886.9|201796.9|201860.9|201770.9|11
1733515910000|2024-12-06 20:11:50|201874|201784|201906.2|201816.2|201907.4|201817.4|201872.9|201782.9|17
1733515920000|2024-12-06 20:12:00|201911|201821|201920.2|201830.2|201921.3|201831.3|201911|201821|25
1733515930000|2024-12-06 20:12:10|201920.3|201830.3|201942|201852|201945.1|201855.1|201919.4|201829.4|13
1733515940000|2024-12-06 20:12:20|201941.7|201851.7|201960.8|201870.8|201960.8|201870.8|201941.7|201851.7|5
1733515950000|2024-12-06 20:12:30|201958.7|201868.7|201945.7|201855.7|201958.7|201868.7|201945.7|201855.7|2
1733515960000|2024-12-06 20:12:40|201946.9|201856.9|201946.9|201856.9|201946.9|201856.9|201946.9|201856.9|1
1733515980000|2024-12-06 20:13:00|201950.7|201860.7|201915.5|201825.5|201983.8|201893.8|201915.5|201825.5|14
1733515990000|2024-12-06 20:13:10|201916.4|201826.4|201915.7|201825.7|201916.4|201826.4|201915.7|201825.7|3
1733516010000|2024-12-06 20:13:30|201914.5|201824.5|201916|201826|201917.1|201827.1|201914.5|201824.5|10
1733516020000|2024-12-06 20:13:40|201916.3|201826.3|201912.5|201822.5|201916.3|201826.3|201912.5|201822.5|10
1733516030000|2024-12-06 20:13:50|201912.8|201822.8|201912.5|201822.5|201913.3|201823.3|201912.5|201822.5|9
1733516040000|2024-12-06 20:14:00|201909.6|201819.6|201912.3|201822.3|201921|201831|201909.6|201819.6|20
1733516050000|2024-12-06 20:14:10|201912.1|201822.1|201913.9|201823.9|201920.8|201830.8|201912.1|201822.1|19
1733516060000|2024-12-06 20:14:20|201914.1|201824.1|201913.9|201823.9|201914.3|201824.3|201913.9|201823.9|11
1733516070000|2024-12-06 20:14:30|201913.7|201823.7|201921.2|201831.2|201921.2|201831.2|201913.7|201823.7|8
1733516080000|2024-12-06 20:14:40|201921.6|201831.6|201918.1|201828.1|201921.8|201831.8|201916.7|201826.7|13
1733516090000|2024-12-06 20:14:50|201916.4|201826.4|201920.4|201830.4|201920.4|201830.4|201916.4|201826.4|8
1733516100000|2024-12-06 20:15:00|201918.8|201828.8|201916.5|201826.5|201918.8|201828.8|201913.3|201823.3|10
1733516110000|2024-12-06 20:15:10|201914.6|201824.6|201916.3|201826.3|201916.7|201826.7|201914.4|201824.4|10
1733516120000|2024-12-06 20:15:20|201915.4|201825.4|201914.1|201824.1|201916.5|201826.5|201914.1|201824.1|8
1733516130000|2024-12-06 20:15:30|201913.7|201823.7|201912.5|201822.5|201915.6|201825.6|201912.5|201822.5|10
1733516140000|2024-12-06 20:15:40|201912.3|201822.3|201913|201823|201914.3|201824.3|201912.3|201822.3|8
1733516150000|2024-12-06 20:15:50|201912.8|201822.8|201915.3|201825.3|201915.3|201825.3|201912.3|201822.3|9
1733516160000|2024-12-06 20:16:00|201914.1|201824.1|201894.7|201844.7|201914.5|201846.2|201884.2|201794.2|20
1733516170000|2024-12-06 20:16:10|201896.2|201846.2|201896.2|201846.2|201896.2|201846.2|201896.2|201846.2|1
1733516180000|2024-12-06 20:16:20|201894.8|201844.8|201896.6|201846.6|201896.6|201846.6|201888.7|201838.7|9
1733516190000|2024-12-06 20:16:30|201894.6|201844.6|201882.4|201792.4|201920.2|201844.6|201872.9|201782.9|15
1733516200000|2024-12-06 20:16:40|201882|201792|201897.8|201807.8|201897.8|201807.8|201881.8|201791.8|13
1733516210000|2024-12-06 20:16:50|201898.2|201808.2|201878.5|201788.5|201905|201815|201878.5|201788.5|12
1733516220000|2024-12-06 20:17:00|201875.4|201785.4|201876.1|201786.1|201878.6|201788.6|201873.1|201783.1|10
1733516230000|2024-12-06 20:17:10|201877.2|201787.2|201874.6|201784.6|201877.2|201787.2|201874.6|201784.6|4
1733516240000|2024-12-06 20:17:20|201876.4|201786.4|201872.5|201782.5|201877.6|201787.6|201872.5|201782.5|6
1733516250000|2024-12-06 20:17:30|201870.5|201780.5|201868.4|201778.4|201872.3|201782.3|201868.4|201778.4|15
1733516260000|2024-12-06 20:17:40|201867.1|201777.1|201823.5|201733.5|201867.6|201777.6|201800.7|201730.9|19
1733516270000|2024-12-06 20:17:50|201823.7|201733.7|201825.1|201735.1|201825.1|201735.1|201823.5|201733.5|5
1733516280000|2024-12-06 20:18:00|201827.4|201737.4|201828|201738|201828|201738|201823.6|201733.6|7
1733516290000|2024-12-06 20:18:10|201830.2|201740.2|201819.9|201729.9|201830.2|201740.2|201818.1|201728.1|10
1733516300000|2024-12-06 20:18:20|201819.4|201729.4|201819.7|201729.7|201819.7|201729.7|201818|201728|5
1733516310000|2024-12-06 20:18:30|201819.2|201729.2|201829.7|201739.7|201832.3|201742.3|201819.2|201729.2|15
1733516320000|2024-12-06 20:18:40|201764.6|201714.6|201798.6|201708.6|201805.5|201715.5|201758|201703.9|18
1733516330000|2024-12-06 20:18:50|201796.5|201706.5|201742.3|201652.3|201798.6|201708.6|201742.3|201652.3|7
1733516350000|2024-12-06 20:19:10|201767.5|201677.5|201741.5|201651.5|201767.5|201677.5|201741.3|201651.3|5
1733516360000|2024-12-06 20:19:20|201741.3|201651.3|201743.9|201653.9|201745.7|201655.7|201741.3|201651.3|4
1733516370000|2024-12-06 20:19:30|201746.3|201656.3|201782.4|201692.4|201782.6|201692.6|201746.3|201656.3|22
1733516380000|2024-12-06 20:19:40|201782.1|201692.1|201785.6|201695.6|201786.3|201696.3|201782.1|201692.1|13
1733516390000|2024-12-06 20:19:50|201787.3|201697.3|201782.4|201692.4|201787.3|201697.3|201773.7|201683.7|22
1733516400000|2024-12-06 20:20:00|201781.4|201691.4|201785|201695|201786.7|201696.7|201776.7|201686.7|14
1733516410000|2024-12-06 20:20:10|201784.8|201694.8|201798.9|201708.9|201798.9|201708.9|201784.8|201694.8|6
1733516420000|2024-12-06 20:20:20|201798.7|201708.7|201818.1|201728.1|201818.1|201728.1|201798.7|201708.7|11
1733516430000|2024-12-06 20:20:30|201817.8|201727.8|201827.5|201737.5|201827.5|201737.5|201817.6|201727.6|18
1733516440000|2024-12-06 20:20:40|201828|201738|201830.9|201740.9|201830.9|201740.9|201828|201738|3
1733516450000|2024-12-06 20:20:50|201829.2|201739.2|201830.9|201740.9|201830.9|201740.9|201828.3|201738.3|4
1733516460000|2024-12-06 20:21:00|201831.7|201741.7|201814.2|201724.2|201833.2|201743.2|201814.2|201724.2|7
1733516470000|2024-12-06 20:21:10|201852.3|201762.3|201855.3|201765.3|201855.3|201765.3|201852.3|201762.3|3
1733516480000|2024-12-06 20:21:20|201855.7|201765.7|201881.2|201791.2|201881.2|201791.2|201855.3|201765.3|9
1733516490000|2024-12-06 20:21:30|201881.8|201791.8|201888.2|201798.2|201888.2|201798.2|201876.6|201786.6|20
1733516500000|2024-12-06 20:21:40|201888.7|201798.7|201883.6|201793.6|201888.7|201798.7|201872.6|201782.6|23
1733516510000|2024-12-06 20:21:50|201884.2|201794.2|201877.1|201787.1|201884.2|201794.2|201877.1|201787.1|7
1733516520000|2024-12-06 20:22:00|201876.1|201786.1|201873.8|201783.8|201877.1|201787.1|201872|201782|11
1733516530000|2024-12-06 20:22:10|201875|201785|201874.3|201784.3|201875.9|201785.9|201867.5|201777.5|16
1733516540000|2024-12-06 20:22:20|201875.1|201785.1|201869.4|201779.4|201875.5|201785.5|201866.3|201776.3|17
1733516550000|2024-12-06 20:22:30|201867.7|201777.7|201867.1|201777.1|201867.7|201777.7|201866.5|201776.5|6
1733516560000|2024-12-06 20:22:40|201868.1|201778.1|201871.1|201781.1|201873.9|201783.9|201866.7|201776.7|16
1733516570000|2024-12-06 20:22:50|201871.3|201781.3|201861.8|201771.8|201873.4|201783.4|201858.2|201768.2|15
1733516580000|2024-12-06 20:23:00|201859.2|201769.2|201863|201773|201864.1|201774.1|201857.9|201767.9|14
1733516590000|2024-12-06 20:23:10|201861.6|201771.6|201859.2|201769.2|201864.3|201774.3|201855.5|201765.5|12
1733516600000|2024-12-06 20:23:20|201858.7|201768.7|201867.4|201777.4|201869.1|201779.1|201858.7|201768.7|6
1733516610000|2024-12-06 20:23:30|201866.3|201776.3|201848.5|201758.5|201867.8|201777.8|201847.8|201757.8|16
1733516620000|2024-12-06 20:23:40|201850.1|201760.1|201826.9|201736.9|201850.1|201760.1|201825.5|201735.5|14
1733516630000|2024-12-06 20:23:50|201827.8|201737.8|201825.7|201735.7|201827.8|201737.8|201823.9|201733.9|11
1733516640000|2024-12-06 20:24:00|201826|201736|201824.3|201734.3|201827.3|201737.3|201823.5|201733.5|13
1733516650000|2024-12-06 20:24:10|201824.5|201734.5|201818.9|201728.9|201826.3|201736.3|201817.4|201727.4|13
1733516660000|2024-12-06 20:24:20|201819.6|201729.6|201826.3|201736.3|201826.3|201736.3|201819.6|201729.6|7
1733516670000|2024-12-06 20:24:30|201827.8|201737.8|201851.6|201761.6|201852|201762|201827.3|201737.3|9
1733516680000|2024-12-06 20:24:40|201849.3|201759.3|201852.9|201762.9|201852.9|201762.9|201846.8|201756.8|18
1733516690000|2024-12-06 20:24:50|201852.6|201762.6|201849.6|201759.6|201852.6|201762.6|201848.3|201758.3|9
1733516700000|2024-12-06 20:25:00|201849.1|201759.1|201839.9|201749.9|201849.1|201759.1|201837.2|201747.2|16
1733516710000|2024-12-06 20:25:10|201840.9|201750.9|201841.2|201751.2|201842|201752|201837.6|201747.6|6
1733516720000|2024-12-06 20:25:20|201840.2|201750.2|201829.8|201739.8|201840.2|201750.2|201828.1|201738.1|10
1733516730000|2024-12-06 20:25:30|201827.9|201737.9|201812.7|201722.7|201827.9|201737.9|201812.7|201722.7|19
1733516740000|2024-12-06 20:25:40|201812.5|201722.5|201812.6|201722.6|201816.7|201726.7|201811.5|201721.5|13
1733516750000|2024-12-06 20:25:50|201814|201724|201817.5|201727.5|201817.5|201727.5|201812|201722|5
1733516760000|2024-12-06 20:26:00|201815.8|201725.8|201832.6|201742.6|201832.6|201742.6|201815.4|201725.4|9
1733516770000|2024-12-06 20:26:10|201834.2|201744.2|201829.9|201739.9|201834.2|201744.2|201829.9|201739.9|6
1733516780000|2024-12-06 20:26:20|201828.6|201738.6|201796.8|201706.8|201829.5|201739.5|201795.6|201705.6|9
1733516790000|2024-12-06 20:26:30|201812.5|201722.5|201874|201784|201880.7|201790.7|201812.5|201722.5|25
1733516800000|2024-12-06 20:26:40|201874.3|201784.3|201875.5|201785.5|201875.5|201785.5|201874.2|201784.2|4
1733516810000|2024-12-06 20:26:50|201875.8|201785.8|201874.8|201784.8|201875.8|201785.8|201874.3|201784.3|10
1733516820000|2024-12-06 20:27:00|201876.5|201786.5|201875.6|201785.6|201876.8|201786.8|201874.3|201784.3|12
1733516830000|2024-12-06 20:27:10|201878|201788|201876.8|201786.8|201878|201788|201874.8|201784.8|10
1733516840000|2024-12-06 20:27:20|201875.5|201785.5|201842|201752|201875.5|201785.5|201842|201752|7
1733516850000|2024-12-06 20:27:30|201845.3|201755.3|201858.2|201768.2|201858.2|201768.2|201845.3|201755.3|8
1733516860000|2024-12-06 20:27:40|201857.7|201767.7|201859.3|201769.3|201859.3|201769.3|201857.6|201767.6|15
1733516870000|2024-12-06 20:27:50|201859.1|201769.1|201858.5|201768.5|201859.1|201769.1|201857.9|201767.9|13
1733516880000|2024-12-06 20:28:00|201858.3|201768.3|201857.4|201767.4|201858.4|201768.4|201856.4|201766.4|15
1733516890000|2024-12-06 20:28:10|201857|201767|201856.7|201766.7|201857|201767|201856.4|201766.4|4
1733516900000|2024-12-06 20:28:20|201856.4|201766.4|201840|201750|201861.3|201771.3|201840|201750|15
1733516910000|2024-12-06 20:28:30|201841.7|201751.7|201820.8|201730.8|201842|201752|201803.2|201713.2|11
1733516920000|2024-12-06 20:28:40|201822.4|201732.4|201821.8|201731.8|201825.4|201735.4|201821.8|201731.8|5
1733516930000|2024-12-06 20:28:50|201823.3|201733.3|201823.1|201733.1|201823.3|201733.3|201821.8|201731.8|8
1733516940000|2024-12-06 20:29:00|201817.9|201727.9|201822.9|201732.9|201825.4|201735.4|201817.9|201727.9|4
1733516950000|2024-12-06 20:29:10|201823|201733|201823|201733|201823|201733|201822.9|201732.9|3
1733516960000|2024-12-06 20:29:20|201823.3|201733.3|201842.5|201752.5|201842.5|201752.5|201823.3|201733.3|9
1733516970000|2024-12-06 20:29:30|201841.7|201751.7|201839.4|201749.4|201841.7|201751.7|201834.3|201744.3|5
1733516980000|2024-12-06 20:29:40|201839.6|201749.6|201832.5|201742.5|201842.5|201752.5|201832.5|201742.5|13
1733517000000|2024-12-06 20:30:00|201833.5|201743.5|201833|201743|201833.5|201743.5|201832|201742|3
1733517010000|2024-12-06 20:30:10|201828.4|201738.4|201833.1|201743.1|201833.1|201743.1|201828.4|201738.4|4
1733517020000|2024-12-06 20:30:20|201833.5|201743.5|201833.5|201743.5|201833.5|201743.5|201833.5|201743.5|1
1733517030000|2024-12-06 20:30:30|201828.3|201738.3|201819.9|201729.9|201828.3|201738.3|201817.8|201727.8|12
1733517040000|2024-12-06 20:30:40|201819.5|201729.5|201817.9|201727.9|201819.5|201729.5|201815.7|201725.7|10
1733517050000|2024-12-06 20:30:50|201818|201728|201771.1|201721.1|201819.5|201736.3|201766.3|201716.3|11
1733517060000|2024-12-06 20:31:00|201766.7|201716.7|201772.3|201722.3|201773|201723|201766.7|201716.7|9
1733517070000|2024-12-06 20:31:10|201771.4|201721.4|201780.1|201730.1|201781.7|201731.7|201770.2|201720.2|10
1733517080000|2024-12-06 20:31:20|201779.9|201729.9|201809.6|201719.6|201811.7|201741|201779.9|201717.6|14
1733517090000|2024-12-06 20:31:30|201810.6|201720.6|201804.4|201714.4|201811.2|201721.2|201798.2|201708.2|19
1733517100000|2024-12-06 20:31:40|201804.5|201714.5|201811.3|201721.3|201812.6|201722.6|201802.8|201712.8|16
1733517110000|2024-12-06 20:31:50|201805.3|201715.3|201810|201720|201810.5|201720.5|201799.5|201709.5|15
1733517120000|2024-12-06 20:32:00|201809.1|201719.1|201792.5|201702.5|201809.1|201719.1|201787.4|201697.4|20
1733517130000|2024-12-06 20:32:10|201791.8|201701.8|201789.9|201699.9|201803|201713|201786.8|201696.8|9
1733517140000|2024-12-06 20:32:20|201792.1|201702.1|201807.2|201757.2|201831|201758.7|201789.5|201699.5|27
1733517150000|2024-12-06 20:32:30|201808.6|201758.6|201807.5|201757.5|201809.3|201759.3|201806.5|201756.5|6
1733517160000|2024-12-06 20:32:40|201806.9|201756.9|201806.7|201756.7|201806.9|201756.9|201802.7|201752.7|4
1733517170000|2024-12-06 20:32:50|201805.7|201755.7|201807.9|201757.9|201808.6|201758.6|201805.7|201755.7|6
1733517180000|2024-12-06 20:33:00|201803|201753|201809.2|201759.2|201809.2|201759.2|201803|201753|4
1733517190000|2024-12-06 20:33:10|201810.2|201760.2|201810.2|201760.2|201810.2|201760.2|201810.2|201760.2|1
1733517210000|2024-12-06 20:33:30|201811.2|201761.2|201799.2|201749.2|201811.2|201761.2|201795.1|201745.1|10
1733517220000|2024-12-06 20:33:40|201798.9|201748.9|201810|201720|201810|201748.9|201783.5|201720|18
1733517230000|2024-12-06 20:33:50|201816.6|201726.6|201817.3|201727.3|201817.5|201727.5|201812.6|201722.6|21
1733517240000|2024-12-06 20:34:00|201812.3|201722.3|201823.2|201733.2|201823.2|201733.2|201812.3|201722.3|5
1733517250000|2024-12-06 20:34:10|201819.2|201729.2|201819.1|201729.1|201819.2|201729.2|201816.9|201726.9|7
1733517260000|2024-12-06 20:34:20|201816.5|201726.5|201814|201724|201816.5|201726.5|201813.7|201723.7|8
1733517270000|2024-12-06 20:34:30|201813.8|201723.8|201815.5|201725.5|201815.5|201725.5|201813.8|201723.8|3
1733517280000|2024-12-06 20:34:40|201814.3|201724.3|201784|201734|201814.3|201734.9|201778.9|201720.6|9
1733517290000|2024-12-06 20:34:50|201785.2|201735.2|201786.5|201736.5|201787|201737|201777|201727|18
1733517300000|2024-12-06 20:35:00|201786.7|201736.7|201791.3|201741.3|201799.3|201749.3|201785.6|201735.6|13
1733517310000|2024-12-06 20:35:10|201791.4|201741.4|201780|201730|201792.9|201742.9|201773.4|201723.4|13
1733517320000|2024-12-06 20:35:20|201775.1|201725.1|201769.5|201719.5|201775.1|201725.1|201767|201717|12
1733517330000|2024-12-06 20:35:30|201766.3|201716.3|201769|201719|201769|201719|201764.5|201714.5|13
1733517340000|2024-12-06 20:35:40|201769.3|201719.3|201769.8|201719.8|201769.8|201719.8|201763.7|201713.7|17
1733517350000|2024-12-06 20:35:50|201767.8|201717.8|201769.6|201719.6|201770.5|201720.5|201767.2|201717.2|8
1733517360000|2024-12-06 20:36:00|201767|201717|201769.6|201719.6|201771.2|201721.2|201766.6|201716.6|7
1733517370000|2024-12-06 20:36:10|201769.4|201719.4|201769.4|201719.4|201770.4|201720.4|201762.5|201712.5|19
1733517380000|2024-12-06 20:36:20|201768.2|201718.2|201775.1|201725.1|201775.1|201725.1|201766.7|201716.7|13
1733517390000|2024-12-06 20:36:30|201776|201726|201773.9|201723.9|201777.2|201727.2|201773.2|201723.2|8
1733517400000|2024-12-06 20:36:40|201774.1|201724.1|201771|201721|201774.9|201724.9|201771|201721|9
1733517410000|2024-12-06 20:36:50|201763.8|201713.8|201756.3|201706.3|201764.8|201714.8|201751.5|201701.5|15
1733517420000|2024-12-06 20:37:00|201755.4|201705.4|201792|201702|201795.8|201724.7|201736.2|201686.2|16
1733517430000|2024-12-06 20:37:10|201788.7|201698.7|201793.7|201703.7|201793.8|201703.8|201788.7|201698.7|5
1733517440000|2024-12-06 20:37:20|201794|201704|201794.7|201704.7|201795.1|201705.1|201794|201704|3
1733517450000|2024-12-06 20:37:30|201793.7|201703.7|201794.4|201704.4|201794.8|201704.8|201793.7|201703.7|6
1733517460000|2024-12-06 20:37:40|201792.7|201702.7|201792.7|201702.7|201792.7|201702.7|201792.7|201702.7|1
1733517470000|2024-12-06 20:37:50|201792.2|201702.2|201788.8|201698.8|201792.2|201702.2|201788.8|201698.8|7
1733517480000|2024-12-06 20:38:00|201788.2|201698.2|201776.3|201686.3|201788.2|201698.2|201774.9|201684.9|7
1733517490000|2024-12-06 20:38:10|201778.3|201688.3|201778.4|201688.4|201779.5|201689.5|201778.3|201688.3|5
1733517500000|2024-12-06 20:38:20|201776.6|201686.6|201754|201664|201776.6|201686.6|201747.5|201657.5|6
1733517510000|2024-12-06 20:38:30|201755.4|201665.4|201753.3|201663.3|201755.9|201665.9|201753.3|201663.3|5
1733517520000|2024-12-06 20:38:40|201750.8|201660.8|201722.1|201632.1|201750.8|201660.8|201719.2|201629.2|12
1733517530000|2024-12-06 20:38:50|201720.9|201630.9|201722.1|201632.1|201722.1|201632.1|201720.9|201630.9|2
1733517540000|2024-12-06 20:39:00|201724.1|201634.1|201721.8|201631.8|201724.1|201634.1|201718.4|201628.4|14
1733517550000|2024-12-06 20:39:10|201721.6|201631.6|201722.1|201632.1|201722.2|201632.2|201715.6|201625.6|12
1733517560000|2024-12-06 20:39:20|201720.4|201630.4|201718.6|201628.6|201720.4|201630.4|201718.6|201628.6|7
1733517570000|2024-12-06 20:39:30|201719.9|201629.9|201732.8|201682.8|201737.8|201687.8|201719.9|201629.9|11
1733517580000|2024-12-06 20:39:40|201732.2|201682.2|201753.2|201663.2|201753.2|201682.9|201731.8|201663.2|7
1733517590000|2024-12-06 20:39:50|201753|201663|201775.4|201685.4|201784.8|201694.8|201752.9|201662.9|10
1733517600000|2024-12-06 20:40:00|201778.6|201688.6|201791.1|201701.1|201796.5|201706.5|201777.4|201687.4|13
1733517610000|2024-12-06 20:40:10|201791.3|201701.3|201788.6|201698.6|201792.5|201702.5|201788.1|201698.1|9
1733517620000|2024-12-06 20:40:20|201788.7|201698.7|201790.3|201700.3|201790.3|201700.3|201788.7|201698.7|2
1733517630000|2024-12-06 20:40:30|201790.2|201700.2|201790.2|201700.2|201790.2|201700.2|201790.2|201700.2|1
1733517640000|2024-12-06 20:40:40|201789.5|201699.5|201789.5|201699.5|201789.5|201699.5|201789.5|201699.5|1
1733517650000|2024-12-06 20:40:50|201788.5|201698.5|201787.6|201697.6|201789.8|201699.8|201781|201691|9
1733517660000|2024-12-06 20:41:00|201787.2|201697.2|201783.1|201693.1|201787.2|201697.2|201782.4|201692.4|7
1733517670000|2024-12-06 20:41:10|201784.9|201694.9|201782.8|201692.8|201785|201695|201782.8|201692.8|4
1733517680000|2024-12-06 20:41:20|201783.5|201693.5|201788.8|201698.8|201789.5|201699.5|201783.5|201693.5|8
1733517690000|2024-12-06 20:41:30|201791.2|201701.2|201799.3|201709.3|201802.3|201712.3|201791.2|201701.2|13
1733517700000|2024-12-06 20:41:40|201799.4|201709.4|201803.2|201713.2|201803.6|201713.6|201799.4|201709.4|13
1733517710000|2024-12-06 20:41:50|201802|201712|201796.5|201706.5|201802|201712|201796.5|201706.5|13
1733517720000|2024-12-06 20:42:00|201796.3|201706.3|201799.2|201709.2|201799.2|201709.2|201796.1|201706.1|11
1733517730000|2024-12-06 20:42:10|201799.3|201709.3|201799.3|201709.3|201799.9|201709.9|201797.7|201707.7|14
1733517740000|2024-12-06 20:42:20|201799.9|201709.9|201801|201711|201803.1|201713.1|201799.9|201709.9|4
1733517750000|2024-12-06 20:42:30|201800.8|201710.8|201798.1|201708.1|201801.1|201711.1|201797.8|201707.8|11
1733517760000|2024-12-06 20:42:40|201797.6|201707.6|201798|201708|201798.1|201708.1|201797.4|201707.4|7
1733517770000|2024-12-06 20:42:50|201797.4|201707.4|201802.9|201712.9|201803.3|201713.3|201792.2|201702.2|13
1733517780000|2024-12-06 20:43:00|201802.1|201712.1|201803.1|201713.1|201803.4|201713.4|201800.6|201710.6|19
1733517790000|2024-12-06 20:43:10|201803.2|201713.2|201802.3|201712.3|201803.6|201713.6|201801.6|201711.6|16
1733517800000|2024-12-06 20:43:20|201801.5|201711.5|201760.9|201710.9|201802.3|201717.7|201759|201709|19
1733517810000|2024-12-06 20:43:30|201759|201709|201758.4|201708.4|201761.3|201711.3|201756.4|201706.4|9
1733517820000|2024-12-06 20:43:40|201756|201706|201755.4|201705.4|201756.9|201706.9|201755.4|201705.4|7
1733517830000|2024-12-06 20:43:50|201756|201706|201759.1|201709.1|201759.1|201709.1|201755|201705|12
1733517840000|2024-12-06 20:44:00|201748.8|201698.8|201778.9|201728.9|201780.4|201730.4|201748.8|201698.8|13
1733517850000|2024-12-06 20:44:10|201776.5|201726.5|201772|201722|201777.9|201727.9|201769.5|201719.5|12
1733517860000|2024-12-06 20:44:20|201773.4|201723.4|201786.4|201696.4|201791.3|201726.5|201768|201696.4|15
1733517870000|2024-12-06 20:44:30|201788.4|201698.4|201795.8|201705.8|201797.2|201707.2|201787.9|201697.9|13
1733517880000|2024-12-06 20:44:40|201794.8|201704.8|201787.6|201697.6|201795|201705|201786.9|201696.9|10
1733517890000|2024-12-06 20:44:50|201788.3|201698.3|201783.4|201693.4|201788.3|201698.3|201781.2|201691.2|23
1733517900000|2024-12-06 20:45:00|201781.9|201691.9|201770|201720|201785.3|201720|201760.5|201691.9|14
1733517910000|2024-12-06 20:45:10|201768.7|201718.7|201770|201720|201770.1|201720.1|201766.2|201716.2|9
1733517920000|2024-12-06 20:45:20|201772.6|201722.6|201895.4|201805.4|201904.1|201814.1|201772.6|201722.6|16
1733517930000|2024-12-06 20:45:30|201896.8|201806.8|201895|201805|201899.5|201809.5|201889.5|201799.5|27
1733517940000|2024-12-06 20:45:40|201895.1|201805.1|201899.9|201809.9|201904.1|201814.1|201887.8|201797.8|25
1733517950000|2024-12-06 20:45:50|201900|201810|201898.3|201808.3|201901.8|201811.8|201898.3|201808.3|19
1733517960000|2024-12-06 20:46:00|201898|201808|201902.9|201812.9|201904.7|201814.7|201897.3|201807.3|14
1733517970000|2024-12-06 20:46:10|201904.6|201814.6|201877.7|201787.7|201911.1|201821.1|201875.3|201785.3|17
1733517980000|2024-12-06 20:46:20|201886.3|201796.3|201886.4|201796.4|201886.9|201796.9|201881.7|201791.7|14
1733517990000|2024-12-06 20:46:30|201887.2|201797.2|201881.4|201791.4|201887.2|201797.2|201881.4|201791.4|10
1733518000000|2024-12-06 20:46:40|201882.3|201792.3|201880.3|201790.3|201882.3|201792.3|201879.2|201789.2|5
1733518020000|2024-12-06 20:47:00|201876.3|201786.3|201861.1|201771.1|201876.3|201786.3|201860.1|201770.1|14
1733518030000|2024-12-06 20:47:10|201860.5|201770.5|201859.6|201769.6|201860.5|201770.5|201858.6|201768.6|9
1733518040000|2024-12-06 20:47:20|201859.7|201769.7|201860.9|201770.9|201860.9|201770.9|201859.3|201769.3|4
1733518050000|2024-12-06 20:47:30|201860.1|201770.1|201882.2|201792.2|201885|201795|201859.2|201769.2|11
1733518060000|2024-12-06 20:47:40|201881.6|201791.6|201881.6|201791.6|201881.6|201791.6|201879.9|201789.9|5
1733518070000|2024-12-06 20:47:50|201882.2|201792.2|201884.8|201794.8|201885.2|201795.2|201882.2|201792.2|3
1733518080000|2024-12-06 20:48:00|201884.4|201794.4|201881.1|201791.1|201884.4|201794.4|201878.5|201788.5|12
1733518090000|2024-12-06 20:48:10|201881.8|201791.8|201929.9|201879.9|201929.9|201879.9|201881.8|201791.8|16
1733518100000|2024-12-06 20:48:20|201924.9|201874.9|201897.9|201847.9|201971.5|201881.5|201897.9|201846.5|22
1733518110000|2024-12-06 20:48:30|201899.2|201849.2|201936.5|201846.5|201937|201870.3|201896|201843.9|23
1733518120000|2024-12-06 20:48:40|201936.6|201846.6|201934.7|201844.7|201936.6|201846.6|201934.6|201844.6|7
1733518130000|2024-12-06 20:48:50|201936.1|201846.1|201928.3|201838.3|201936.1|201846.1|201928.3|201838.3|17
1733518140000|2024-12-06 20:49:00|201928.9|201838.9|201917.7|201827.7|201928.9|201838.9|201884.9|201814|16
1733518150000|2024-12-06 20:49:10|201917.6|201827.6|201913.8|201823.8|201917.6|201827.6|201911|201821|10
1733518160000|2024-12-06 20:49:20|201915.2|201825.2|201897.7|201807.7|201915.6|201825.6|201897.7|201807.7|22
1733518170000|2024-12-06 20:49:30|201897.3|201807.3|201899.8|201809.8|201904.7|201814.7|201897.3|201807.3|17
1733518180000|2024-12-06 20:49:40|201900.2|201810.2|201897.1|201807.1|201900.9|201810.9|201896.8|201806.8|7
1733518190000|2024-12-06 20:49:50|201897|201807|201896.9|201806.9|201897.4|201807.4|201892.7|201802.7|19
1733518200000|2024-12-06 20:50:00|201897.1|201807.1|201883.8|201793.8|201897.1|201807.1|201869.7|201779.7|18
1733518210000|2024-12-06 20:50:10|201882.5|201792.5|201881.1|201791.1|201883.6|201793.6|201877.5|201787.5|18
1733518220000|2024-12-06 20:50:20|201882.9|201792.9|201878.4|201788.4|201882.9|201792.9|201874.3|201784.3|15
1733518230000|2024-12-06 20:50:30|201877.5|201787.5|201876.2|201786.2|201878.2|201788.2|201872|201782|5
1733518240000|2024-12-06 20:50:40|201876.5|201786.5|201878.1|201788.1|201878.1|201788.1|201876.5|201786.5|7
1733518250000|2024-12-06 20:50:50|201877.4|201787.4|201876.1|201786.1|201877.4|201787.4|201876.1|201786.1|2
1733518260000|2024-12-06 20:51:00|201876|201786|201854.9|201764.9|201876.5|201786.5|201853.5|201763.5|16
1733518270000|2024-12-06 20:51:10|201851|201761|201807.6|201717.6|201851.7|201761.7|201806.2|201716.2|21
1733518280000|2024-12-06 20:51:20|201808.3|201718.3|201808.5|201718.5|201809.6|201719.6|201807|201717|20
1733518290000|2024-12-06 20:51:30|201809|201719|201812.1|201722.1|201813.2|201723.2|201808.5|201718.5|25
1733518300000|2024-12-06 20:51:40|201812.2|201722.2|201812.4|201722.4|201815.9|201725.9|201808.3|201718.3|19
1733518310000|2024-12-06 20:51:50|201812.2|201722.2|201838.6|201748.6|201838.6|201748.6|201798.5|201708.5|22
1733518320000|2024-12-06 20:52:00|201839.4|201749.4|201843|201753|201844.3|201754.3|201831|201741|27
1733518330000|2024-12-06 20:52:10|201842.2|201752.2|201844.2|201754.2|201844.2|201754.2|201839.4|201749.4|27
1733518340000|2024-12-06 20:52:20|201843.7|201753.7|201839.8|201749.8|201845.4|201755.4|201831.9|201741.9|32
1733518350000|2024-12-06 20:52:30|201839.5|201749.5|201879.7|201789.7|201880.8|201790.8|201839.5|201749.5|17
1733518360000|2024-12-06 20:52:40|201879.6|201789.6|201892.3|201802.3|201892.3|201802.3|201879.5|201789.5|10
1733518370000|2024-12-06 20:52:50|201891.7|201801.7|201891.5|201801.5|201897.3|201807.3|201889.1|201799.1|11
1733518380000|2024-12-06 20:53:00|201892.1|201802.1|201892.7|201802.7|201892.7|201802.7|201891.6|201801.6|5
1733518390000|2024-12-06 20:53:10|201892.8|201802.8|201892.8|201802.8|201893.8|201803.8|201886.8|201796.8|9
1733518400000|2024-12-06 20:53:20|201895.2|201805.2|201885.4|201795.4|201895.2|201805.2|201876.8|201786.8|17
1733518410000|2024-12-06 20:53:30|201883.6|201793.6|201895.7|201805.7|201897.7|201807.7|201883.6|201793.6|10
1733518420000|2024-12-06 20:53:40|201895.8|201805.8|201897.1|201807.1|201897.8|201807.8|201891.8|201801.8|9
1733518430000|2024-12-06 20:53:50|201892.8|201802.8|201896|201806|201896.2|201806.2|201892.8|201802.8|3
1733518440000|2024-12-06 20:54:00|201894.4|201804.4|201893|201803|201894.8|201804.8|201891.1|201801.1|6
1733518450000|2024-12-06 20:54:10|201893.7|201803.7|201893.7|201803.7|201893.7|201803.7|201893.7|201803.7|1
1733518460000|2024-12-06 20:54:20|201895.8|201805.8|201899.4|201809.4|201900|201810|201895.8|201805.8|4
1733518470000|2024-12-06 20:54:30|201896.6|201806.6|201895.9|201805.9|201899.5|201809.5|201893.5|201803.5|6
1733518480000|2024-12-06 20:54:40|201894.2|201804.2|201887|201797|201894.2|201804.2|201881.9|201791.9|17
1733518490000|2024-12-06 20:54:50|201889|201799|201889|201799|201891|201801|201887.5|201797.5|24
1733518500000|2024-12-06 20:55:00|201888.9|201798.9|201910.4|201820.4|201910.4|201820.4|201887.6|201797.6|18
1733518510000|2024-12-06 20:55:10|201912.2|201822.2|201944.2|201854.2|201950|201860|201909.6|201819.6|18
1733518520000|2024-12-06 20:55:20|201944.1|201854.1|201945.8|201855.8|201950.2|201860.2|201942|201852|22
1733518530000|2024-12-06 20:55:30|201946.1|201856.1|201942.2|201852.2|201946.1|201856.1|201937.7|201847.7|10
1733518540000|2024-12-06 20:55:40|201942.8|201852.8|201882.8|201792.8|201945.1|201855.1|201880.5|201790.5|22
1733518550000|2024-12-06 20:55:50|201882.9|201792.9|201888.3|201798.3|201891.6|201801.6|201882.9|201792.9|16
1733518560000|2024-12-06 20:56:00|201887.9|201797.9|201882.5|201792.5|201889.1|201799.1|201882.5|201792.5|14
1733518570000|2024-12-06 20:56:10|201884.6|201794.6|201879.8|201789.8|201884.6|201794.6|201879.6|201789.6|13
1733518580000|2024-12-06 20:56:20|201881.4|201791.4|201885.7|201795.7|201887.9|201797.9|201881.4|201791.4|19
1733518590000|2024-12-06 20:56:30|201885|201795|201876.1|201786.1|201885|201795|201874.6|201784.6|11
1733518600000|2024-12-06 20:56:40|201876.8|201786.8|201885.4|201795.4|201885.4|201795.4|201876.4|201786.4|5
1733518610000|2024-12-06 20:56:50|201883.4|201793.4|201877.7|201787.7|201883.4|201793.4|201877.5|201787.5|13
1733518620000|2024-12-06 20:57:00|201874.3|201784.3|201874.6|201784.6|201875|201785|201871.7|201781.7|14
1733518630000|2024-12-06 20:57:10|201872.3|201782.3|201851.4|201801.4|201872.3|201803.4|201849.9|201782.3|10
1733518640000|2024-12-06 20:57:20|201851.6|201801.6|201849.4|201799.4|201858.2|201808.2|201848.7|201798.7|14
1733518650000|2024-12-06 20:57:30|201850.7|201800.7|201857.2|201807.2|201858.8|201808.8|201850.7|201800.7|24
1733518660000|2024-12-06 20:57:40|201857.4|201807.4|201856.4|201806.4|201858.9|201808.9|201853.7|201803.7|28
1733518670000|2024-12-06 20:57:50|201855.8|201805.8|201854.1|201804.1|201857.6|201807.6|201852.6|201802.6|16
1733518680000|2024-12-06 20:58:00|201858|201808|201861|201811|201863.5|201813.5|201853.6|201803.6|15
1733518690000|2024-12-06 20:58:10|201859.8|201809.8|201900.3|201850.3|201909.1|201859.1|201858.8|201808.8|28
1733518700000|2024-12-06 20:58:20|201896.9|201846.9|201893.5|201843.5|201896.9|201846.9|201892|201842|16
1733518710000|2024-12-06 20:58:30|201894.5|201844.5|201896.7|201846.7|201896.7|201846.7|201893.6|201843.6|15
1733518720000|2024-12-06 20:58:40|201894.5|201844.5|201884.2|201834.2|201898.1|201848.1|201883|201833|15
1733518730000|2024-12-06 20:58:50|201889.2|201839.2|201876.5|201826.5|201889.2|201839.2|201876.5|201826.5|9
1733518740000|2024-12-06 20:59:00|201886|201836|201876|201826|201886|201836|201872.9|201822.9|15
1733518750000|2024-12-06 20:59:10|201875.4|201825.4|201863.1|201813.1|201875.4|201825.4|201858|201808|17
1733518760000|2024-12-06 20:59:20|201860.2|201810.2|201864|201814|201865.6|201815.6|201859.8|201809.8|16
1733518770000|2024-12-06 20:59:30|201864.5|201814.5|201863.2|201813.2|201864.8|201814.8|201861.3|201811.3|21
1733518780000|2024-12-06 20:59:40|201862.2|201812.2|201861.1|201811.1|201863.5|201813.5|201858.9|201808.9|14
1733518790000|2024-12-06 20:59:50|201862.6|201812.6|201874.5|201824.5|201874.5|201824.5|201858.5|201808.5|12
1733518800000|2024-12-06 21:00:00|201874.9|201824.9|201856.4|201806.4|201874.9|201824.9|201851.1|201801.1|24
1733518810000|2024-12-06 21:00:10|201854.3|201804.3|201856|201806|201857.4|201807.4|201854.1|201804.1|18
1733518820000|2024-12-06 21:00:20|201855.8|201805.8|201854.6|201804.6|201857.4|201807.4|201854.6|201804.6|21
1733518830000|2024-12-06 21:00:30|201855|201805|201854.6|201804.6|201857.2|201807.2|201853.1|201803.1|20
1733518840000|2024-12-06 21:00:40|201855|201805|201856|201806|201856.4|201806.4|201853.9|201803.9|20
1733518850000|2024-12-06 21:00:50|201854.8|201804.8|201860.9|201810.9|201863.6|201813.6|201853.9|201803.9|28
1733518860000|2024-12-06 21:01:00|201860.8|201810.8|201865.4|201815.4|201871.3|201821.3|201859.9|201809.9|14
1733518870000|2024-12-06 21:01:10|201866.1|201816.1|201866.6|201816.6|201868.3|201818.3|201863.9|201813.9|8
1733518880000|2024-12-06 21:01:20|201868.3|201818.3|201869|201819|201870.5|201820.5|201868.3|201818.3|7
1733518890000|2024-12-06 21:01:30|201869.1|201819.1|201867.6|201817.6|201869.1|201819.1|201867.6|201817.6|2
1733518900000|2024-12-06 21:01:40|201869.1|201819.1|201866.5|201816.5|201870.8|201820.8|201856.3|201806.3|18
1733518910000|2024-12-06 21:01:50|201867.7|201817.7|201861.8|201811.8|201872.9|201822.9|201860.8|201810.8|12
1733518920000|2024-12-06 21:02:00|201863.1|201813.1|201864.3|201814.3|201864.3|201814.3|201863.1|201813.1|2
1733518930000|2024-12-06 21:02:10|201866.1|201816.1|201868|201818|201874.9|201824.9|201864.3|201814.3|12
1733518940000|2024-12-06 21:02:20|201869.1|201819.1|201862.7|201812.7|201871.3|201821.3|201862.7|201812.7|17
1733518950000|2024-12-06 21:02:30|201863.8|201813.8|201864.1|201814.1|201869.4|201819.4|201861.4|201811.4|6
1733518960000|2024-12-06 21:02:40|201865.6|201815.6|201907.9|201857.9|201911.6|201861.6|201865.6|201815.6|16
1733518970000|2024-12-06 21:02:50|201907.5|201857.5|201925.2|201835.2|201926.9|201857.5|201907.5|201830.6|16
1733518980000|2024-12-06 21:03:00|201924.9|201834.9|201923.7|201833.7|201924.9|201834.9|201923.7|201833.7|3
1733518990000|2024-12-06 21:03:10|201919.6|201829.6|201914.3|201824.3|201925|201835|201913.6|201823.6|8
1733519000000|2024-12-06 21:03:20|201913.5|201823.5|201914|201824|201915.8|201825.8|201911.9|201821.9|13
1733519010000|2024-12-06 21:03:30|201912.9|201822.9|201917.1|201827.1|201917.1|201827.1|201905.9|201815.9|19
1733519020000|2024-12-06 21:03:40|201915.6|201825.6|201909.1|201819.1|201917.1|201827.1|201907.3|201817.3|15
1733519030000|2024-12-06 21:03:50|201909.6|201819.6|201912.4|201822.4|201917.2|201827.2|201907|201817|19
1733519040000|2024-12-06 21:04:00|201912.1|201822.1|201913.9|201823.9|201914.5|201824.5|201910.8|201820.8|18
1733519050000|2024-12-06 21:04:10|201914|201824|201943.6|201853.6|201943.6|201853.6|201909|201819|18
1733519060000|2024-12-06 21:04:20|201940.9|201850.9|201940.1|201850.1|201942.3|201852.3|201938.8|201848.8|8
1733519070000|2024-12-06 21:04:30|201941.1|201851.1|201939.9|201849.9|201944.6|201854.6|201939.3|201849.3|16
1733519080000|2024-12-06 21:04:40|201939.7|201849.7|201940.2|201850.2|201942.5|201852.5|201939.5|201849.5|16
1733519090000|2024-12-06 21:04:50|201939.8|201849.8|201927.3|201837.3|201942.6|201852.6|201927.3|201837.3|9
1733519100000|2024-12-06 21:05:00|201929.6|201839.6|201920.6|201830.6|201929.6|201839.6|201915.8|201825.8|18
1733519110000|2024-12-06 21:05:10|201921.8|201831.8|201920.8|201830.8|201928.9|201838.9|201916.3|201826.3|19
1733519120000|2024-12-06 21:05:20|201920.7|201830.7|201910.9|201820.9|201926.6|201836.6|201907.6|201817.6|10
1733519130000|2024-12-06 21:05:30|201911.5|201821.5|201911.1|201821.1|201911.5|201821.5|201911.1|201821.1|16
1733519140000|2024-12-06 21:05:40|201911.5|201821.5|201897.1|201807.1|201919|201829|201897.1|201807.1|20
1733519150000|2024-12-06 21:05:50|201896.4|201806.4|201907.8|201817.8|201907.8|201817.8|201883.3|201793.3|18
1733519160000|2024-12-06 21:06:00|201907.4|201817.4|201918.3|201828.3|201921.7|201831.7|201907.4|201817.4|15
1733519170000|2024-12-06 21:06:10|201918.8|201828.8|201917.6|201827.6|201919|201829|201915|201825|16
1733519180000|2024-12-06 21:06:20|201915.5|201825.5|201910.3|201820.3|201916.6|201826.6|201909.6|201819.6|5
1733519190000|2024-12-06 21:06:30|201909.8|201819.8|201908.5|201818.5|201910.1|201820.1|201908.5|201818.5|4
1733519200000|2024-12-06 21:06:40|201908.7|201818.7|201916.9|201826.9|201918.5|201828.5|201908.5|201818.5|8
1733519210000|2024-12-06 21:06:50|201918.5|201828.5|201916.1|201826.1|201918.5|201828.5|201915.4|201825.4|3
1733519220000|2024-12-06 21:07:00|201914.5|201824.5|201908|201818|201916.2|201826.2|201902.5|201812.5|6
1733519230000|2024-12-06 21:07:10|201907.1|201817.1|201908.3|201818.3|201908.3|201818.3|201907.1|201817.1|4
1733519240000|2024-12-06 21:07:20|201908.1|201818.1|201907.3|201817.3|201908.1|201818.1|201907.3|201817.3|2
1733519250000|2024-12-06 21:07:30|201906.9|201816.9|201908.8|201818.8|201908.8|201818.8|201906.9|201816.9|4
1733519260000|2024-12-06 21:07:40|201908.5|201818.5|201908.2|201818.2|201908.8|201818.8|201908|201818|5
1733519270000|2024-12-06 21:07:50|201908|201818|201908|201818|201908.7|201818.7|201908|201818|4
1733519280000|2024-12-06 21:08:00|201908.2|201818.2|201907.1|201817.1|201908.2|201818.2|201906.2|201816.2|7
1733519290000|2024-12-06 21:08:10|201907.3|201817.3|201923.1|201833.1|201923.7|201833.7|201907.1|201817.1|5
1733519300000|2024-12-06 21:08:20|201916.6|201826.6|201921.7|201831.7|201923.4|201833.4|201916.6|201826.6|4
1733519310000|2024-12-06 21:08:30|201919.8|201829.8|201919.5|201829.5|201924.4|201834.4|201919.5|201829.5|6
1733519320000|2024-12-06 21:08:40|201916.8|201826.8|201921.2|201831.2|201925.7|201835.7|201916.8|201826.8|7
1733519330000|2024-12-06 21:08:50|201921.3|201831.3|201920|201830|201923.1|201833.1|201917.6|201827.6|19
1733519340000|2024-12-06 21:09:00|201919.4|201829.4|201917|201827|201922.7|201832.7|201914.3|201824.3|16
1733519350000|2024-12-06 21:09:10|201916.5|201826.5|201914.4|201824.4|201917.1|201827.1|201913.1|201823.1|8
1733519380000|2024-12-06 21:09:40|201917.3|201827.3|201907.8|201817.8|201917.3|201827.3|201903.2|201813.2|8
1733519390000|2024-12-06 21:09:50|201908.9|201818.9|201916.8|201826.8|201921.7|201831.7|201898.4|201808.4|23
1733519400000|2024-12-06 21:10:00|201918.1|201828.1|201918.4|201828.4|201920.2|201830.2|201914.4|201824.4|24
1733519410000|2024-12-06 21:10:10|201918.3|201828.3|201919.3|201829.3|201919.3|201829.3|201918.2|201828.2|3
1733519420000|2024-12-06 21:10:20|201918|201828|201918.2|201828.2|201918.3|201828.3|201917.3|201827.3|9
1733519430000|2024-12-06 21:10:30|201917.9|201827.9|201915.3|201825.3|201918.7|201828.7|201915.3|201825.3|7
1733519440000|2024-12-06 21:10:40|201917.2|201827.2|201916.2|201826.2|201917.2|201827.2|201915.6|201825.6|4
1733519450000|2024-12-06 21:10:50|201915.8|201825.8|201915.8|201825.8|201915.8|201825.8|201915.8|201825.8|1
1733519460000|2024-12-06 21:11:00|201914.9|201824.9|201917|201827|201917|201827|201914.6|201824.6|6
1733519470000|2024-12-06 21:11:10|201915.4|201825.4|201921.1|201831.1|201921.7|201831.7|201915.3|201825.3|4
1733519480000|2024-12-06 21:11:20|201921.2|201831.2|201977.3|201887.3|201982.1|201892.1|201921.2|201831.2|7
1733519490000|2024-12-06 21:11:30|201980.3|201890.3|201981|201891|201981|201891|201980.3|201890.3|2
1733519500000|2024-12-06 21:11:40|201980.6|201890.6|201981|201891|201981|201891|201980.6|201890.6|2
1733519530000|2024-12-06 21:12:10|201980.9|201890.9|201974.3|201884.3|201981|201891|201974.3|201884.3|3
1733519540000|2024-12-06 21:12:20|201983|201893|201983|201893|201983|201893|201983|201893|1
1733519580000|2024-12-06 21:13:00|201982.9|201892.9|201981.6|201891.6|201985.5|201895.5|201977.5|201887.5|6
1733519590000|2024-12-06 21:13:10|201981.7|201891.7|201981.7|201891.7|201981.7|201891.7|201981.7|201891.7|1
1733519600000|2024-12-06 21:13:20|201978.2|201888.2|201977.1|201887.1|201978.2|201888.2|201972.8|201882.8|3
1733519610000|2024-12-06 21:13:30|201977.2|201887.2|201977.2|201887.2|201977.2|201887.2|201977.2|201887.2|1
1733519630000|2024-12-06 21:13:50|201978|201888|201978.9|201888.9|201979.6|201889.6|201978|201888|3
1733519640000|2024-12-06 21:14:00|201975|201885|201924.8|201834.8|201975|201885|201924.8|201834.8|4
1733519650000|2024-12-06 21:14:10|201924.9|201834.9|201933.6|201843.6|201933.6|201843.6|201924.9|201834.9|9
1733519660000|2024-12-06 21:14:20|201933.1|201843.1|201933.1|201843.1|201934.1|201844.1|201931.9|201841.9|6
1733519670000|2024-12-06 21:14:30|201932.2|201842.2|201933.4|201843.4|201933.7|201843.7|201932.2|201842.2|4
1733519680000|2024-12-06 21:14:40|201934.4|201844.4|201931.5|201841.5|201934.4|201844.4|201927.2|201837.2|9
1733519690000|2024-12-06 21:14:50|201929.2|201839.2|201929.2|201839.2|201930.8|201840.8|201926.4|201836.4|10
1733519700000|2024-12-06 21:15:00|201930.6|201840.6|201926.2|201836.2|201930.6|201840.6|201925.8|201835.8|5
1733519710000|2024-12-06 21:15:10|201925|201835|201971.6|201881.6|201972.8|201882.8|201911|201821|14
1733519720000|2024-12-06 21:15:20|201972.9|201882.9|201975.5|201885.5|201979.2|201889.2|201972.9|201882.9|6
1733519730000|2024-12-06 21:15:30|201974.5|201884.5|201977.9|201887.9|201977.9|201887.9|201971.6|201881.6|6
1733519760000|2024-12-06 21:16:00|201975.1|201885.1|201940.8|201850.8|201977.3|201887.3|201935.5|201845.5|16
1733519770000|2024-12-06 21:16:10|201931.4|201841.4|201929.1|201839.1|201933.5|201843.5|201929.1|201839.1|8
1733519780000|2024-12-06 21:16:20|201930.8|201840.8|201961.7|201871.7|201964.2|201874.2|201930.8|201840.8|17
1733519790000|2024-12-06 21:16:30|201962.3|201872.3|201959.8|201869.8|201963.2|201873.2|201959.1|201869.1|18
1733519800000|2024-12-06 21:16:40|201960|201870|201961.4|201871.4|201962.7|201872.7|201959.8|201869.8|16
1733519810000|2024-12-06 21:16:50|201962.7|201872.7|201964.2|201874.2|201964.5|201874.5|201959.9|201869.9|19
1733519820000|2024-12-06 21:17:00|201961.1|201871.1|201963.4|201873.4|201965|201875|201960.7|201870.7|20
1733519830000|2024-12-06 21:17:10|201966.3|201876.3|201960.9|201870.9|201968.5|201878.5|201960.9|201870.9|6
1733519840000|2024-12-06 21:17:20|201962.6|201872.6|201959.8|201869.8|201962.7|201872.7|201958.9|201868.9|12
1733519850000|2024-12-06 21:17:30|201961.6|201871.6|201960.4|201870.4|201964.2|201874.2|201959.5|201869.5|19
1733519860000|2024-12-06 21:17:40|201961.9|201871.9|201963.2|201873.2|201968.4|201878.4|201961.3|201871.3|10
1733519870000|2024-12-06 21:17:50|201962.7|201872.7|201963.2|201873.2|201963.2|201873.2|201962.7|201872.7|2
1733519880000|2024-12-06 21:18:00|201962.6|201872.6|201962.8|201872.8|201962.8|201872.8|201962.1|201872.1|3
1733519890000|2024-12-06 21:18:10|201960.4|201870.4|201992.5|201902.5|202013|201923|201948.7|201858.7|16
1733519900000|2024-12-06 21:18:20|201989.8|201899.8|201990.1|201900.1|201992.2|201902.2|201989.8|201899.8|4
1733519930000|2024-12-06 21:18:50|201992.2|201902.2|201992.2|201902.2|201992.2|201902.2|201992.2|201902.2|1
1733519940000|2024-12-06 21:19:00|201992.8|201902.8|202025.2|201935.2|202025.2|201935.2|201992.8|201902.8|8
1733519950000|2024-12-06 21:19:10|202023.7|201933.7|202025.1|201935.1|202025.1|201935.1|202023.7|201933.7|2
1733519960000|2024-12-06 21:19:20|202024.9|201934.9|202026.7|201936.7|202026.7|201936.7|202023.8|201933.8|6
1733519970000|2024-12-06 21:19:30|202021.1|201931.1|202000.9|201910.9|202021.1|201931.1|201997.3|201907.3|11
1733519980000|2024-12-06 21:19:40|202001.9|201911.9|202000.9|201910.9|202001.9|201911.9|202000.9|201910.9|2
1733519990000|2024-12-06 21:19:50|201999.7|201909.7|201995.2|201905.2|202001|201911|201995.2|201905.2|7
1733520000000|2024-12-06 21:20:00|201992.1|201902.1|201996|201906|201996|201906|201992.1|201902.1|5
1733520020000|2024-12-06 21:20:20|201995.4|201905.4|201995.4|201905.4|201995.4|201905.4|201992.9|201902.9|6
1733520050000|2024-12-06 21:20:50|201996.4|201906.4|201995.8|201905.8|201996.6|201906.6|201995.8|201905.8|3
1733520060000|2024-12-06 21:21:00|201985.7|201895.7|201963|201873|201985.7|201895.7|201958.5|201868.5|12
1733520070000|2024-12-06 21:21:10|201964.3|201874.3|201922.8|201832.8|201964.3|201874.3|201921.6|201831.6|14
1733520080000|2024-12-06 21:21:20|201923.8|201833.8|201875.9|201785.9|201923.8|201833.8|201862.2|201772.2|21
1733520090000|2024-12-06 21:21:30|201876.1|201786.1|201871.2|201781.2|201876.1|201786.1|201869.6|201779.6|11
1733520100000|2024-12-06 21:21:40|201870.9|201780.9|201874.4|201784.4|201875.8|201785.8|201870.9|201780.9|8
1733520110000|2024-12-06 21:21:50|201874.2|201784.2|201874.4|201784.4|201874.4|201784.4|201874.2|201784.2|5
1733520120000|2024-12-06 21:22:00|201876|201786|201876|201786|201876|201786|201876|201786|1
1733520130000|2024-12-06 21:22:10|201876.1|201786.1|201876.1|201786.1|201876.1|201786.1|201876.1|201786.1|1
1733520140000|2024-12-06 21:22:20|201872.6|201782.6|201852.2|201762.2|201872.6|201782.6|201848.9|201758.9|5
1733520150000|2024-12-06 21:22:30|201852.6|201762.6|201879.7|201789.7|201880.8|201790.8|201852.4|201762.4|9
1733520160000|2024-12-06 21:22:40|201879.8|201789.8|201879.3|201789.3|201879.8|201789.8|201878.9|201788.9|4
1733520170000|2024-12-06 21:22:50|201879.2|201789.2|201879.2|201789.2|201879.2|201789.2|201879.2|201789.2|1
1733520180000|2024-12-06 21:23:00|201878.1|201788.1|201877.4|201787.4|201878.1|201788.1|201877.4|201787.4|3
1733520190000|2024-12-06 21:23:10|201877.7|201787.7|201879.3|201789.3|201879.9|201789.9|201877.7|201787.7|7
1733520200000|2024-12-06 21:23:20|201879.2|201789.2|201879.2|201789.2|201879.2|201789.2|201879.2|201789.2|1
1733520210000|2024-12-06 21:23:30|201879.3|201789.3|201920.6|201830.6|201920.8|201830.8|201879.3|201789.3|7
1733520220000|2024-12-06 21:23:40|201918.3|201828.3|201919.9|201829.9|201919.9|201829.9|201918.3|201828.3|2
1733520230000|2024-12-06 21:23:50|201917.4|201827.4|201920.9|201830.9|201920.9|201830.9|201917.4|201827.4|2
1733520250000|2024-12-06 21:24:10|201920.5|201830.5|201903|201813|201922.5|201832.5|201897.8|201807.8|10
1733520260000|2024-12-06 21:24:20|201902.5|201812.5|201884.9|201794.9|201902.5|201812.5|201869.1|201779.1|11
1733520280000|2024-12-06 21:24:40|201885.3|201795.3|201885.3|201795.3|201885.3|201795.3|201885.3|201795.3|1
1733520300000|2024-12-06 21:25:00|201882.2|201792.2|201879.8|201789.8|201882.2|201792.2|201879.8|201789.8|2
1733520310000|2024-12-06 21:25:10|201880.8|201790.8|201882.4|201792.4|201882.4|201792.4|201880.8|201790.8|3
1733520330000|2024-12-06 21:25:30|201883|201793|201865.4|201775.4|201883.6|201793.6|201865.4|201775.4|3
1733520340000|2024-12-06 21:25:40|201868.7|201778.7|201868.4|201778.4|201871.6|201781.6|201864.3|201774.3|11
1733520350000|2024-12-06 21:25:50|201871.6|201781.6|201871.8|201781.8|201872.3|201782.3|201868.2|201778.2|13
1733520360000|2024-12-06 21:26:00|201868|201778|201875.6|201785.6|201875.6|201785.6|201868|201778|4
1733520370000|2024-12-06 21:26:10|201873.2|201783.2|201875|201785|201875|201785|201872.4|201782.4|6
1733520380000|2024-12-06 21:26:20|201871.6|201781.6|201901.9|201811.9|201906.4|201816.4|201871.6|201781.6|14
1733520390000|2024-12-06 21:26:30|201902|201812|201901.3|201811.3|201904.7|201814.7|201900.1|201810.1|20
1733520400000|2024-12-06 21:26:40|201901.6|201811.6|201886.7|201796.7|201901.6|201811.6|201886.7|201796.7|12
1733520410000|2024-12-06 21:26:50|201884.8|201794.8|201885.4|201795.4|201886.3|201796.3|201884.8|201794.8|6
1733520420000|2024-12-06 21:27:00|201865.7|201775.7|201837.3|201747.3|201871.6|201781.6|201830.8|201740.8|40
1733520430000|2024-12-06 21:27:10|201838.6|201748.6|201833.7|201743.7|201843|201753|201831.6|201741.6|35
1733520440000|2024-12-06 21:27:20|201836.2|201746.2|201833.9|201743.9|201842.1|201752.1|201827.4|201737.4|37
1733520450000|2024-12-06 21:27:30|201831.6|201741.6|201837.6|201747.6|201838.5|201748.5|201828.5|201738.5|37
1733520460000|2024-12-06 21:27:40|201832.4|201742.4|201833.6|201743.6|201839.5|201749.5|201830.1|201740.1|37
1733520470000|2024-12-06 21:27:50|201836.7|201746.7|201839.9|201749.9|201842.4|201752.4|201828.2|201738.2|37
1733520480000|2024-12-06 21:28:00|201839.6|201749.6|201839|201749|201843.7|201753.7|201830.4|201740.4|37
1733520490000|2024-12-06 21:28:10|201839.8|201749.8|201837.9|201747.9|201844.7|201754.7|201830.4|201740.4|37
1733520500000|2024-12-06 21:28:20|201838.3|201748.3|201825.2|201735.2|201842.1|201752.1|201820.6|201730.6|37
1733520510000|2024-12-06 21:28:30|201822.7|201732.7|201826.8|201736.8|201826.8|201736.8|201821.3|201731.3|28
1733520520000|2024-12-06 21:28:40|201825.3|201735.3|201826.5|201736.5|201828.6|201738.6|201822.2|201732.2|30
1733520530000|2024-12-06 21:28:50|201826.2|201736.2|201826.7|201736.7|201827.1|201737.1|201817.5|201727.5|33
1733520540000|2024-12-06 21:29:00|201823.6|201733.6|201895.2|201805.2|201900.9|201810.9|201823.6|201733.6|18
1733520550000|2024-12-06 21:29:10|201895.6|201805.6|201893.1|201803.1|201895.6|201805.6|201893.1|201803.1|5
1733520560000|2024-12-06 21:29:20|201893.5|201803.5|201905.3|201815.3|201905.3|201815.3|201890.2|201800.2|8
1733520570000|2024-12-06 21:29:30|201905.1|201815.1|201899.9|201809.9|201905.1|201815.1|201899.9|201809.9|2
1733520580000|2024-12-06 21:29:40|201898.6|201808.6|201893|201803|201898.8|201808.8|201893|201803|7
1733520590000|2024-12-06 21:29:50|201891|201801|201884|201794|201891|201801|201884|201794|5
1733520600000|2024-12-06 21:30:00|201886.8|201796.8|201885.5|201795.5|201886.8|201796.8|201883|201793|8
1733520610000|2024-12-06 21:30:10|201882.7|201792.7|201886.8|201796.8|201886.8|201796.8|201882.7|201792.7|9
1733520620000|2024-12-06 21:30:20|201883.8|201793.8|201887.1|201797.1|201887.1|201797.1|201883.8|201793.8|3
1733520630000|2024-12-06 21:30:30|201886.6|201796.6|201885.4|201795.4|201886.9|201796.9|201885.4|201795.4|3
1733520640000|2024-12-06 21:30:40|201882.8|201792.8|201872.9|201782.9|201882.8|201792.8|201869.8|201779.8|9
1733520650000|2024-12-06 21:30:50|201872.3|201782.3|201874.1|201784.1|201877.7|201787.7|201870|201780|21
1733520660000|2024-12-06 21:31:00|201871.3|201781.3|201898.3|201808.3|201898.3|201808.3|201842.5|201752.5|17
1733520670000|2024-12-06 21:31:10|201898|201808|201899.1|201809.1|201901|201811|201897.9|201807.9|4
1733520680000|2024-12-06 21:31:20|201900.8|201810.8|201899.6|201809.6|201900.8|201810.8|201899.1|201809.1|4
1733520690000|2024-12-06 21:31:30|201902.3|201812.3|201902.1|201812.1|201903.1|201813.1|201901.9|201811.9|5
1733520700000|2024-12-06 21:31:40|201903.1|201813.1|201899.7|201809.7|201904.5|201814.5|201899.4|201809.4|12
1733520710000|2024-12-06 21:31:50|201898.5|201808.5|201899.4|201809.4|201903.5|201813.5|201898.5|201808.5|7
1733520720000|2024-12-06 21:32:00|201900.7|201810.7|201901.3|201811.3|201903|201813|201896.1|201806.1|14
1733520730000|2024-12-06 21:32:10|201903.8|201813.8|201901.2|201811.2|201903.8|201813.8|201899.4|201809.4|15
1733520740000|2024-12-06 21:32:20|201898.2|201808.2|201886.1|201796.1|201901.1|201811.1|201881.5|201791.5|17
1733520750000|2024-12-06 21:32:30|201888.1|201798.1|201880.5|201790.5|201888.1|201798.1|201880.5|201790.5|4
1733520760000|2024-12-06 21:32:40|201878.8|201788.8|201879.7|201789.7|201879.7|201789.7|201878.8|201788.8|2
1733520770000|2024-12-06 21:32:50|201879.8|201789.8|201879.8|201789.8|201879.8|201789.8|201879.8|201789.8|1
1733520780000|2024-12-06 21:33:00|201880|201790|201886.6|201796.6|201886.6|201796.6|201880|201790|2
1733520800000|2024-12-06 21:33:20|201883.1|201793.1|201884.8|201794.8|201884.8|201794.8|201880.7|201790.7|6
1733520810000|2024-12-06 21:33:30|201885|201795|201885|201795|201885|201795|201885|201795|1
1733520820000|2024-12-06 21:33:40|201883.5|201793.5|201883.5|201793.5|201883.5|201793.5|201883.5|201793.5|1
1733520840000|2024-12-06 21:34:00|201881.8|201791.8|201884.2|201794.2|201888|201798|201876.7|201786.7|28
1733520850000|2024-12-06 21:34:10|201883.8|201793.8|201888.3|201798.3|201889.8|201799.8|201873|201783|31
1733520860000|2024-12-06 21:34:20|201883.2|201793.2|201882.5|201792.5|201889.5|201799.5|201879.1|201789.1|39
1733520870000|2024-12-06 21:34:30|201886.4|201796.4|201882.7|201792.7|201890.4|201800.4|201876.2|201786.2|37
1733520880000|2024-12-06 21:34:40|201880|201790|201879|201789|201881|201791|201879|201789|3
1733520900000|2024-12-06 21:35:00|201877.3|201787.3|201876|201786|201877.6|201787.6|201870.9|201780.9|28
1733520910000|2024-12-06 21:35:10|201871.6|201781.6|201873.3|201783.3|201878.4|201788.4|201870|201780|26
1733520920000|2024-12-06 21:35:20|201870.9|201780.9|201871.2|201781.2|201874.7|201784.7|201870.8|201780.8|18
1733520930000|2024-12-06 21:35:30|201872.6|201782.6|201882.9|201792.9|201885.9|201795.9|201869.2|201779.2|20
1733520940000|2024-12-06 21:35:40|201880|201790|201877.4|201787.4|201883.5|201793.5|201875.2|201785.2|22
1733520950000|2024-12-06 21:35:50|201876.7|201786.7|201877.6|201787.6|201881.3|201791.3|201875.9|201785.9|21
1733520960000|2024-12-06 21:36:00|201874.5|201784.5|201887.2|201797.2|201892.2|201802.2|201874.5|201784.5|28
1733520970000|2024-12-06 21:36:10|201885.3|201795.3|201884|201794|201891.4|201801.4|201884|201794|25
1733520980000|2024-12-06 21:36:20|201885.8|201795.8|201884.4|201794.4|201892.6|201802.6|201880.3|201790.3|32
1733520990000|2024-12-06 21:36:30|201880.4|201790.4|201884.6|201794.6|201889.5|201799.5|201880.4|201790.4|26
1733521000000|2024-12-06 21:36:40|201885|201795|201880.5|201790.5|201889.7|201799.7|201877.1|201787.1|28
1733521010000|2024-12-06 21:36:50|201879.6|201789.6|201884.7|201794.7|201889.8|201799.8|201876.1|201786.1|33
1733521020000|2024-12-06 21:37:00|201879.3|201789.3|201873.7|201783.7|201879.3|201789.3|201872|201782|22
1733521030000|2024-12-06 21:37:10|201875.4|201785.4|201872.4|201782.4|201876.2|201786.2|201871.9|201781.9|22
1733521040000|2024-12-06 21:37:20|201872.3|201782.3|201872.5|201782.5|201873.2|201783.2|201871.2|201781.2|16
1733521050000|2024-12-06 21:37:30|201872.6|201782.6|201872|201782|201874.8|201784.8|201871.5|201781.5|12
1733521060000|2024-12-06 21:37:40|201873.7|201783.7|201874.3|201784.3|201874.8|201784.8|201871.8|201781.8|4
1733521070000|2024-12-06 21:37:50|201873.8|201783.8|201873|201783|201874.6|201784.6|201873|201783|5
1733521080000|2024-12-06 21:38:00|201872.1|201782.1|201872.3|201782.3|201873|201783|201872.1|201782.1|4
1733521090000|2024-12-06 21:38:10|201871.9|201781.9|201872.7|201782.7|201874.3|201784.3|201871.9|201781.9|5
1733521100000|2024-12-06 21:38:20|201871.6|201781.6|201872.3|201782.3|201872.3|201782.3|201871.5|201781.5|5
1733521110000|2024-12-06 21:38:30|201873.7|201783.7|201875.2|201785.2|201875.2|201785.2|201873|201783|9
1733521120000|2024-12-06 21:38:40|201873.6|201783.6|201874.7|201784.7|201875.4|201785.4|201873.4|201783.4|10
1733521130000|2024-12-06 21:38:50|201873.6|201783.6|201873.2|201783.2|201874.2|201784.2|201873.2|201783.2|7
1733521140000|2024-12-06 21:39:00|201873.3|201783.3|201863.5|201773.5|201873.3|201783.3|201856.8|201766.8|5
1733521150000|2024-12-06 21:39:10|201861.6|201771.6|201859.7|201769.7|201861.6|201771.6|201852.8|201762.8|23
1733521160000|2024-12-06 21:39:20|201861.8|201771.8|201834.9|201744.9|201861.8|201771.8|201833.8|201743.8|33
1733521170000|2024-12-06 21:39:30|201846.3|201756.3|201839.3|201749.3|201850.2|201760.2|201835.2|201745.2|29
1733521180000|2024-12-06 21:39:40|201838.9|201748.9|201835.3|201745.3|201845.3|201755.3|201832.6|201742.6|21
1733521190000|2024-12-06 21:39:50|201835.4|201745.4|201836.3|201746.3|201837.5|201747.5|201834.7|201744.7|15
1733521200000|2024-12-06 21:40:00|201834.9|201744.9|201829.1|201739.1|201834.9|201744.9|201820|201730|4
1733521210000|2024-12-06 21:40:10|201828.7|201738.7|201828.7|201738.7|201828.7|201738.7|201828.7|201738.7|1
1733521230000|2024-12-06 21:40:30|201829.1|201739.1|201823.5|201733.5|201829.1|201739.1|201823.5|201733.5|2
1733521240000|2024-12-06 21:40:40|201825.2|201735.2|201828.6|201738.6|201828.6|201738.6|201823.5|201733.5|8
1733521250000|2024-12-06 21:40:50|201828.3|201738.3|201831|201741|201831.6|201741.6|201820.4|201730.4|13
1733521260000|2024-12-06 21:41:00|201831.3|201741.3|201829|201739|201831.3|201741.3|201827.2|201737.2|6
1733521290000|2024-12-06 21:41:30|201830.6|201740.6|201833.3|201743.3|201833.3|201743.3|201827.3|201737.3|8
1733521300000|2024-12-06 21:41:40|201834|201744|201835|201745|201835|201745|201834|201744|3
1733521320000|2024-12-06 21:42:00|201835.4|201745.4|201833|201743|201835.4|201745.4|201833|201743|2
1733521330000|2024-12-06 21:42:10|201835.4|201745.4|201835.4|201745.4|201835.6|201745.6|201835.4|201745.4|3
1733521340000|2024-12-06 21:42:20|201835.2|201745.2|201831.7|201741.7|201835.2|201745.2|201831.6|201741.6|3
1733521350000|2024-12-06 21:42:30|201833.2|201743.2|201837|201747|201837|201747|201833.2|201743.2|3
1733521360000|2024-12-06 21:42:40|201836.7|201746.7|201828.3|201738.3|201838.6|201748.6|201828.3|201738.3|7
1733521370000|2024-12-06 21:42:50|201832.6|201742.6|201831|201741|201839.3|201749.3|201831|201741|5
1733521380000|2024-12-06 21:43:00|201827.8|201737.8|201820.2|201730.2|201827.8|201737.8|201817.9|201727.9|11
1733521390000|2024-12-06 21:43:10|201820.1|201730.1|201819.2|201729.2|201822.4|201732.4|201816|201726|10
1733521400000|2024-12-06 21:43:20|201820.3|201730.3|201822.6|201732.6|201822.6|201732.6|201819.1|201729.1|12
1733521410000|2024-12-06 21:43:30|201823.5|201733.5|201820.3|201730.3|201823.5|201733.5|201820.3|201730.3|7
1733521420000|2024-12-06 21:43:40|201821.8|201731.8|201820.4|201730.4|201821.9|201731.9|201820.4|201730.4|4
1733521430000|2024-12-06 21:43:50|201822|201732|201820.4|201730.4|201822|201732|201820.4|201730.4|2
1733521440000|2024-12-06 21:44:00|201820|201730|201819.7|201729.7|201821.8|201731.8|201816.4|201726.4|15
1733521450000|2024-12-06 21:44:10|201819.3|201729.3|201836.7|201746.7|201845.1|201755.1|201819.3|201729.3|9
1733521460000|2024-12-06 21:44:20|201834.6|201744.6|201836.2|201746.2|201836.2|201746.2|201831.7|201741.7|11
1733521470000|2024-12-06 21:44:30|201834.1|201744.1|201837|201747|201837|201747|201833.5|201743.5|6
1733521480000|2024-12-06 21:44:40|201838.9|201748.9|201838.3|201748.3|201850.5|201760.5|201834.3|201744.3|17
1733521490000|2024-12-06 21:44:50|201836|201746|201837.1|201747.1|201837.1|201747.1|201834|201744|5
1733521500000|2024-12-06 21:45:00|201835.6|201745.6|201837.3|201747.3|201845.3|201755.3|201834.4|201744.4|16
1733521510000|2024-12-06 21:45:10|201834.4|201744.4|201869.2|201779.2|201870.8|201780.8|201834.4|201744.4|12
1733521520000|2024-12-06 21:45:20|201866|201776|201865.8|201775.8|201869.2|201779.2|201865.8|201775.8|13
1733521530000|2024-12-06 21:45:30|201863.2|201773.2|201866.1|201776.1|201869.4|201779.4|201863.2|201773.2|14
1733521540000|2024-12-06 21:45:40|201866.6|201776.6|201863.2|201773.2|201866.6|201776.6|201863.2|201773.2|3
1733521550000|2024-12-06 21:45:50|201860|201770|201864.4|201774.4|201865|201775|201860|201770|6
1733521570000|2024-12-06 21:46:10|201867.4|201777.4|201890.4|201800.4|201892.1|201802.1|201867.4|201777.4|16
1733521580000|2024-12-06 21:46:20|201888.6|201798.6|201889.5|201799.5|201889.9|201799.9|201886.8|201796.8|15
1733521590000|2024-12-06 21:46:30|201891.6|201801.6|201884.8|201794.8|201891.6|201801.6|201884.8|201794.8|6
1733521600000|2024-12-06 21:46:40|201887.8|201797.8|201887.8|201797.8|201887.8|201797.8|201887.8|201797.8|1
1733521610000|2024-12-06 21:46:50|201890.2|201800.2|201890.9|201800.9|201891|201801|201886.9|201796.9|17
1733521620000|2024-12-06 21:47:00|201887.8|201797.8|201887.8|201797.8|201890.4|201800.4|201885|201795|12
1733521640000|2024-12-06 21:47:20|201888.7|201798.7|201891.1|201801.1|201891.1|201801.1|201888.7|201798.7|2
1733521650000|2024-12-06 21:47:30|201888.7|201798.7|201891.3|201801.3|201891.8|201801.8|201888.7|201798.7|4
1733521660000|2024-12-06 21:47:40|201891.1|201801.1|201891.1|201801.1|201891.1|201801.1|201888.7|201798.7|3
1733521670000|2024-12-06 21:47:50|201888.7|201798.7|201891.1|201801.1|201891.1|201801.1|201888.7|201798.7|2
1733521680000|2024-12-06 21:48:00|201891.2|201801.2|201889.1|201799.1|201891.2|201801.2|201888.5|201798.5|4
1733521690000|2024-12-06 21:48:10|201888.5|201798.5|201888.7|201798.7|201889|201799|201888.5|201798.5|3
1733521700000|2024-12-06 21:48:20|201889|201799|201889.2|201799.2|201889.2|201799.2|201889|201799|2
1733521710000|2024-12-06 21:48:30|201878.1|201788.1|201879.9|201789.9|201885|201795|201877.7|201787.7|7
1733521720000|2024-12-06 21:48:40|201877.7|201787.7|201882.2|201792.2|201882.8|201792.8|201874.5|201784.5|14
1733521730000|2024-12-06 21:48:50|201878.9|201788.9|201878.8|201788.8|201887|201797|201873.5|201783.5|21
1733521740000|2024-12-06 21:49:00|201885.9|201795.9|201871.8|201781.8|201886.2|201796.2|201871.8|201781.8|26
1733521750000|2024-12-06 21:49:10|201872.7|201782.7|201874.2|201784.2|201874.5|201784.5|201872.7|201782.7|3
1733521770000|2024-12-06 21:49:30|201875.2|201785.2|201875.7|201785.7|201875.7|201785.7|201875.2|201785.2|2
1733521790000|2024-12-06 21:49:50|201878.3|201788.3|201868.6|201778.6|201889|201799|201868.6|201778.6|24
1733521800000|2024-12-06 21:50:00|201872.3|201782.3|201883.3|201793.3|201888.7|201798.7|201871.8|201781.8|20
1733521810000|2024-12-06 21:50:10|201882.3|201792.3|201876.4|201786.4|201899.4|201809.4|201874.4|201784.4|26
1733521820000|2024-12-06 21:50:20|201877.6|201787.6|201875.5|201785.5|201881|201791|201873.7|201783.7|30
1733521830000|2024-12-06 21:50:30|201876.7|201786.7|201857.9|201767.9|201881.5|201791.5|201857.2|201767.2|32
1733521840000|2024-12-06 21:50:40|201859.2|201769.2|201857.7|201767.7|201860.8|201770.8|201856.6|201766.6|21
1733521850000|2024-12-06 21:50:50|201857.8|201767.8|201857.6|201767.6|201859.2|201769.2|201856.8|201766.8|20
1733521860000|2024-12-06 21:51:00|201860.8|201770.8|201858.4|201768.4|201860.8|201770.8|201858.1|201768.1|17
1733521870000|2024-12-06 21:51:10|201859.5|201769.5|201861.9|201771.9|201867.6|201777.6|201859.5|201769.5|11
1733521880000|2024-12-06 21:51:20|201860.6|201770.6|201860.7|201770.7|201860.7|201770.7|201858.8|201768.8|4
1733521890000|2024-12-06 21:51:30|201860.4|201770.4|201860.6|201770.6|201860.6|201770.6|201857.9|201767.9|5
1733521910000|2024-12-06 21:51:50|201861.1|201771.1|201864.8|201774.8|201866.5|201776.5|201861.1|201771.1|5
1733521920000|2024-12-06 21:52:00|201857.1|201767.1|201881.9|201791.9|201884.7|201794.7|201831.5|201741.5|10
1733521930000|2024-12-06 21:52:10|201877.8|201787.8|201880.8|201790.8|201881.6|201791.6|201877.4|201787.4|12
1733521940000|2024-12-06 21:52:20|201881.8|201791.8|201877.9|201787.9|201888.9|201798.9|201876.8|201786.8|17
1733521950000|2024-12-06 21:52:30|201878.8|201788.8|201864.8|201774.8|201881.3|201791.3|201862.7|201772.7|13
1733521960000|2024-12-06 21:52:40|201864|201774|201862.7|201772.7|201864.8|201774.8|201861.1|201771.1|18
1733521970000|2024-12-06 21:52:50|201862.9|201772.9|201856.3|201766.3|201863.5|201773.5|201856.3|201766.3|17
1733521980000|2024-12-06 21:53:00|201859.3|201769.3|201857.9|201767.9|201860.5|201770.5|201857.1|201767.1|11
1733521990000|2024-12-06 21:53:10|201857.4|201767.4|201856.8|201766.8|201860.4|201770.4|201856.6|201766.6|16
1733522000000|2024-12-06 21:53:20|201859.1|201769.1|201859.1|201769.1|201860.3|201770.3|201856.5|201766.5|19
1733522010000|2024-12-06 21:53:30|201860|201770|201859.8|201769.8|201860.4|201770.4|201856.8|201766.8|20
1733522020000|2024-12-06 21:53:40|201859.1|201769.1|201850.5|201760.5|201860.4|201770.4|201848.6|201758.6|20
1733522030000|2024-12-06 21:53:50|201853.5|201763.5|201850.3|201760.3|201853.6|201763.6|201849.8|201759.8|7
1733522050000|2024-12-06 21:54:10|201850.5|201760.5|201849.9|201759.9|201850.5|201760.5|201849.9|201759.9|2
1733522060000|2024-12-06 21:54:20|201852.2|201762.2|201850.8|201760.8|201852.7|201762.7|201848|201758|10
1733522070000|2024-12-06 21:54:30|201848.4|201758.4|201848.4|201758.4|201850.9|201760.9|201847.6|201757.6|5
1733522080000|2024-12-06 21:54:40|201848.9|201758.9|201848.9|201758.9|201848.9|201758.9|201848.9|201758.9|1
1733522090000|2024-12-06 21:54:50|201849.2|201759.2|201848.6|201758.6|201849.8|201759.8|201848.6|201758.6|9
1733522100000|2024-12-06 21:55:00|201851.3|201761.3|201847.6|201757.6|201852.2|201762.2|201847.6|201757.6|7
1733522110000|2024-12-06 21:55:10|201851.5|201761.5|201849.7|201759.7|201852.4|201762.4|201849.7|201759.7|4
1733522120000|2024-12-06 21:55:20|201848.3|201758.3|201849.1|201759.1|201849.1|201759.1|201848.3|201758.3|2
1733522130000|2024-12-06 21:55:30|201847.8|201757.8|201848.6|201758.6|201848.6|201758.6|201847.8|201757.8|2
1733522140000|2024-12-06 21:55:40|201849.3|201759.3|201849.3|201759.3|201849.3|201759.3|201849.3|201759.3|1
1733522150000|2024-12-06 21:55:50|201848.1|201758.1|201851.8|201761.8|201851.8|201761.8|201848.1|201758.1|3
1733522160000|2024-12-06 21:56:00|201856.4|201766.4|201869.5|201779.5|201904.9|201814.9|201852|201762|18
1733522170000|2024-12-06 21:56:10|201872.8|201782.8|201873.2|201783.2|201879.6|201789.6|201872.8|201782.8|5
1733522180000|2024-12-06 21:56:20|201877.1|201787.1|201888|201798|201892.7|201802.7|201873.1|201783.1|6
1733522190000|2024-12-06 21:56:30|201889|201799|201889|201799|201889|201799|201889|201799|1
1733522210000|2024-12-06 21:56:50|201892.7|201802.7|201899.3|201809.3|201899.3|201809.3|201890.9|201800.9|5
1733522220000|2024-12-06 21:57:00|201905.9|201815.9|201901.1|201811.1|201905.9|201815.9|201899.5|201809.5|9
1733522230000|2024-12-06 21:57:10|201903.2|201813.2|201903.2|201813.2|201903.2|201813.2|201903.2|201813.2|1
1733522240000|2024-12-06 21:57:20|201901.3|201811.3|201901.3|201811.3|201903.4|201813.4|201901.3|201811.3|3
1733522260000|2024-12-06 21:57:40|201903.6|201813.6|201893.5|201803.5|201913.6|201823.6|201892.8|201802.8|10
1733522270000|2024-12-06 21:57:50|201891.8|201801.8|201917.3|201676.8|201946.4|201803.3|201861.6|201668.4|16
1733522280000|2024-12-06 21:58:00|201918.2|201677.5|201969.2|201715.1|201974.3|201716.4|201917.2|201675.8|25
1733522290000|2024-12-06 21:58:10|201970.1|201719|201969.6|201718.5|201970.1|201719|201966.2|201717.3|3
1733522300000|2024-12-06 21:58:20|201965.3|201716|201966.6|201717.7|201969.6|201721.1|201965.3|201716|4
1733522320000|2024-12-06 21:58:40|201974.3|201713.8|201971.8|201715.1|201974.3|201715.1|201967.1|201707|9
1733522330000|2024-12-06 21:58:50|201967.5|201715.5|201967.5|201716.4|201967.5|201716.4|201967.5|201715.5|2
1733691600000|2024-12-08 21:00:00|202027.5|201672.5|202027.5|201672.5|202027.5|201672.5|202027.5|201672.5|1
1733694280000|2024-12-08 21:44:40|202001.8|201646.8|202001.8|201646.8|202001.8|201646.8|202001.8|201646.8|1
1733695200000|2024-12-08 22:00:00|202027.5|201672.5|202027.5|201672.5|202027.5|201672.5|202027.5|201672.5|1
1733695450000|2024-12-08 22:04:10|202025|201675|202025|201675|202025|201675|202025|201675|1
1733695510000|2024-12-08 22:05:10|202005|201695|202005|201695|202005|201695|202005|201695|1
1733695660000|2024-12-08 22:07:40|202002.8|201692.8|202002.8|201692.8|202002.8|201692.8|202002.8|201692.8|1
1733695700000|2024-12-08 22:08:20|202005|201695|202005|201695|202005|201695|202005|201695|1
1733695720000|2024-12-08 22:08:40|202002.8|201692.8|202002.8|201692.8|202002.8|201692.8|202002.8|201692.8|1
1733695760000|2024-12-08 22:09:20|202005|201695|202005|201695|202005|201695|202005|201695|1
1733695770000|2024-12-08 22:09:30|202002.8|201692.8|202002.8|201692.8|202002.8|201692.8|202002.8|201692.8|1
1733695800000|2024-12-08 22:10:00|201977|201667|202005|201695|202005|201695|201977|201667|2
1733695810000|2024-12-08 22:10:10|202002.8|201692.8|202002.8|201692.8|202002.8|201692.8|202002.8|201692.8|1
1733695840000|2024-12-08 22:10:40|202000.5|201690.5|202002.8|201692.8|202002.8|201692.8|202000.5|201690.5|2
1733695880000|2024-12-08 22:11:20|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733695900000|2024-12-08 22:11:40|202002.8|201692.8|202002.8|201692.8|202002.8|201692.8|202002.8|201692.8|1
1733695920000|2024-12-08 22:12:00|202001.8|201691.8|202001.8|201691.8|202001.8|201691.8|202001.8|201691.8|1
1733695940000|2024-12-08 22:12:20|201999.3|201689.3|202000.5|201690.5|202000.5|201690.5|201999.3|201689.3|2
1733695950000|2024-12-08 22:12:30|202002.8|201692.8|202002.8|201692.8|202002.8|201692.8|202002.8|201692.8|1
1733695990000|2024-12-08 22:13:10|202001.2|201691.2|202001.2|201691.2|202001.2|201691.2|202001.2|201691.2|1
1733696010000|2024-12-08 22:13:30|202002.8|201692.8|202002.8|201692.8|202002.8|201692.8|202002.8|201692.8|1
1733696030000|2024-12-08 22:13:50|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733696040000|2024-12-08 22:14:00|202004.3|201694.3|202004.3|201694.3|202004.3|201694.3|202004.3|201694.3|1
1733696050000|2024-12-08 22:14:10|202004.5|201694.5|202002|201692|202004.5|201694.5|202002|201692|2
1733696060000|2024-12-08 22:14:20|202003|201693|202002.7|201692.7|202003|201693|202002.7|201692.7|2
1733696100000|2024-12-08 22:15:00|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733696120000|2024-12-08 22:15:20|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733696130000|2024-12-08 22:15:30|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|1
1733696150000|2024-12-08 22:15:50|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733696170000|2024-12-08 22:16:10|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|1
1733696180000|2024-12-08 22:16:20|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696200000|2024-12-08 22:16:40|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733696230000|2024-12-08 22:17:10|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696260000|2024-12-08 22:17:40|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733696280000|2024-12-08 22:18:00|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696310000|2024-12-08 22:18:30|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733696340000|2024-12-08 22:19:00|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696370000|2024-12-08 22:19:30|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733696390000|2024-12-08 22:19:50|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696430000|2024-12-08 22:20:30|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733696450000|2024-12-08 22:20:50|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696480000|2024-12-08 22:21:20|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733696500000|2024-12-08 22:21:40|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696540000|2024-12-08 22:22:20|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733696560000|2024-12-08 22:22:40|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696590000|2024-12-08 22:23:10|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733696610000|2024-12-08 22:23:30|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696630000|2024-12-08 22:23:50|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|1
1733696640000|2024-12-08 22:24:00|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696650000|2024-12-08 22:24:10|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733696670000|2024-12-08 22:24:30|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696680000|2024-12-08 22:24:40|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|1
1733696690000|2024-12-08 22:24:50|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696710000|2024-12-08 22:25:10|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733696720000|2024-12-08 22:25:20|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696740000|2024-12-08 22:25:40|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|1
1733696750000|2024-12-08 22:25:50|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733696780000|2024-12-08 22:26:20|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696820000|2024-12-08 22:27:00|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733696830000|2024-12-08 22:27:10|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|1
1733696840000|2024-12-08 22:27:20|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696870000|2024-12-08 22:27:50|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733696890000|2024-12-08 22:28:10|202002|201692|202002|201692|202002|201692|202002|201692|1
1733696920000|2024-12-08 22:28:40|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733696940000|2024-12-08 22:29:00|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|1
1733696970000|2024-12-08 22:29:30|202002|201692|202000.5|201690.5|202002|201692|202000.5|201690.5|2
1733697000000|2024-12-08 22:30:00|202002|201692|202002|201692|202002|201692|202002|201692|1
1733697010000|2024-12-08 22:30:10|202002.4|201692.4|202002.4|201692.4|202002.4|201692.4|202002.4|201692.4|1
1733697030000|2024-12-08 22:30:30|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733697050000|2024-12-08 22:30:50|202002|201692|202002|201692|202002|201692|202002|201692|1
1733697080000|2024-12-08 22:31:20|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733697110000|2024-12-08 22:31:50|202002|201692|202002|201692|202002|201692|202002|201692|1
1733697140000|2024-12-08 22:32:20|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733697160000|2024-12-08 22:32:40|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|1
1733697180000|2024-12-08 22:33:00|202002|201692|202002|201692|202002|201692|202002|201692|1
1733697200000|2024-12-08 22:33:20|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733697220000|2024-12-08 22:33:40|202002|201692|202002|201692|202002|201692|202002|201692|1
1733697250000|2024-12-08 22:34:10|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733697270000|2024-12-08 22:34:30|202002|201692|202002|201692|202002|201692|202002|201692|1
1733697310000|2024-12-08 22:35:10|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|202000.5|201690.5|1
1733697330000|2024-12-08 22:35:30|202002|201692|202002|201692|202002|201692|202002|201692|1
1733697360000|2024-12-08 22:36:00|202002.1|201692.1|202000.5|201690.5|202002.1|201692.1|202000.5|201690.5|2
1733697380000|2024-12-08 22:36:20|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|202002.1|201692.1|1
1733697390000|2024-12-08 22:36:30|202002|201692|202002.7|201692.7|202002.7|201692.7|202002|201692|2
1733697420000|2024-12-08 22:37:00|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733697440000|2024-12-08 22:37:20|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733697480000|2024-12-08 22:38:00|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733697490000|2024-12-08 22:38:10|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733697530000|2024-12-08 22:38:50|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733697550000|2024-12-08 22:39:10|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733697590000|2024-12-08 22:39:50|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733697600000|2024-12-08 22:40:00|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733697640000|2024-12-08 22:40:40|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733697660000|2024-12-08 22:41:00|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733697690000|2024-12-08 22:41:30|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733697710000|2024-12-08 22:41:50|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733697740000|2024-12-08 22:42:20|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733697770000|2024-12-08 22:42:50|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733697800000|2024-12-08 22:43:20|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733697820000|2024-12-08 22:43:40|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733697850000|2024-12-08 22:44:10|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733697880000|2024-12-08 22:44:40|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733697910000|2024-12-08 22:45:10|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733697930000|2024-12-08 22:45:30|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733697970000|2024-12-08 22:46:10|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733697990000|2024-12-08 22:46:30|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733698020000|2024-12-08 22:47:00|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733698040000|2024-12-08 22:47:20|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733698080000|2024-12-08 22:48:00|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733698100000|2024-12-08 22:48:20|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733698140000|2024-12-08 22:49:00|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733698150000|2024-12-08 22:49:10|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733698190000|2024-12-08 22:49:50|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|202001.5|201691.5|1
1733698210000|2024-12-08 22:50:10|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|1
1733698240000|2024-12-08 22:50:40|202002|201692|202002|201692|202002|201692|202002|201692|1
1733698260000|2024-12-08 22:51:00|202003|201693|202003|201693|202003|201693|202003|201693|1
1733698300000|2024-12-08 22:51:40|202002|201692|202002|201692|202002|201692|202002|201692|1
1733698320000|2024-12-08 22:52:00|202003|201693|202003|201693|202003|201693|202003|201693|1
1733698360000|2024-12-08 22:52:40|202002|201692|202002|201692|202002|201692|202002|201692|1
1733698370000|2024-12-08 22:52:50|202003|201693|202003|201693|202003|201693|202003|201693|1
1733698410000|2024-12-08 22:53:30|202002|201692|202002|201692|202002|201692|202002|201692|1
1733698440000|2024-12-08 22:54:00|202003|201693|202003|201693|202003|201693|202003|201693|1
1733698460000|2024-12-08 22:54:20|202002|201692|202002|201692|202002|201692|202002|201692|1
1733698480000|2024-12-08 22:54:40|202003|201693|202003|201693|202003|201693|202003|201693|1
1733698510000|2024-12-08 22:55:10|202002|201692|202002|201692|202002|201692|202002|201692|1
1733698540000|2024-12-08 22:55:40|202003|201693|202003|201693|202003|201693|202003|201693|1
1733698570000|2024-12-08 22:56:10|202002|201692|202002|201692|202002|201692|202002|201692|1
1733698590000|2024-12-08 22:56:30|202003|201693|202003|201693|202003|201693|202003|201693|1
1733698630000|2024-12-08 22:57:10|202002|201692|202002|201692|202002|201692|202002|201692|1
1733698650000|2024-12-08 22:57:30|202003|201693|202003|201693|202003|201693|202003|201693|1
1733698680000|2024-12-08 22:58:00|202002|201692|202002|201692|202002|201692|202002|201692|1
1733698700000|2024-12-08 22:58:20|202003|201693|202003|201693|202003|201693|202003|201693|1
1733698740000|2024-12-08 22:59:00|202002|201692|202002|201692|202002|201692|202002|201692|1
1733698760000|2024-12-08 22:59:20|202003|201693|202003|201693|202003|201693|202003|201693|1
1733698790000|2024-12-08 22:59:50|202002|201692|202002|201692|202002|201692|202002|201692|1
1733698800000|2024-12-08 23:00:00|202005|201695|202005|201695|202005|201695|202005|201695|1
1733698820000|2024-12-08 23:00:20|201996.5|201686.5|201996.5|201686.5|202005|201695|201996.5|201686.5|3
1733698840000|2024-12-08 23:00:40|202005|201695|201984.5|201674.5|202005|201695|201984.5|201674.5|4
1733698850000|2024-12-08 23:00:50|201984|201674|201983.5|201673.5|202013.5|201703.5|201982|201672|10
1733698860000|2024-12-08 23:01:00|201984|201674|201990.7|201680.7|201990.7|201680.7|201982.5|201672.5|8
1733698870000|2024-12-08 23:01:10|201991|201681|201991|201681|201991|201681|201991|201681|1
1733698900000|2024-12-08 23:01:40|201985|201675|201984|201674|201985|201675|201984|201674|2
1733698920000|2024-12-08 23:02:00|201991|201681|201989.7|201679.7|201991|201681|201989.7|201679.7|2
1733698930000|2024-12-08 23:02:10|201990|201680|201990|201680|201990|201680|201984.4|201674.4|4
1733698940000|2024-12-08 23:02:20|201984.4|201674.4|201990|201680|201990|201680|201984.4|201674.4|3
1733698950000|2024-12-08 23:02:30|201973.5|201663.5|201981|201671|201981|201671|201973.5|201663.5|2
1733698960000|2024-12-08 23:02:40|201982|201672|201982|201672|201982|201672|201982|201672|1
1733698970000|2024-12-08 23:02:50|201981|201671|201990|201680|201990|201680|201981|201671|3
1733698980000|2024-12-08 23:03:00|201989.7|201679.7|201990|201680|201990|201680|201988.7|201678.7|4
1733698990000|2024-12-08 23:03:10|201988.4|201678.4|201991|201681|201991|201681|201988.4|201678.4|2
1733699000000|2024-12-08 23:03:20|201990|201680|201989|201679|201990|201680|201989|201679|2
1733699010000|2024-12-08 23:03:30|201981|201671|201981|201671|201981|201671|201981|201671|1
1733699020000|2024-12-08 23:03:40|202000.5|201690.5|201988.5|201678.5|202000.5|201690.5|201982.5|201672.5|3
1733699030000|2024-12-08 23:03:50|202016.5|201706.5|201998.7|201688.7|202016.5|201706.5|201993|201683|5
1733699040000|2024-12-08 23:04:00|201999|201689|201999|201689|201999|201689|201999|201689|1
1733699060000|2024-12-08 23:04:20|201998.7|201688.7|201995.5|201685.5|201998.7|201688.7|201995.5|201685.5|2
1733699080000|2024-12-08 23:04:40|201998.7|201688.7|201998.7|201688.7|201998.7|201688.7|201998.7|201688.7|1
1733699130000|2024-12-08 23:05:30|201995.5|201685.5|201995.5|201685.5|201995.5|201685.5|201995.5|201685.5|1
1733699140000|2024-12-08 23:05:40|201998.7|201688.7|201998.7|201688.7|201998.7|201688.7|201998.7|201688.7|1
1733699150000|2024-12-08 23:05:50|201999.7|201689.7|201996.4|201686.4|201999.7|201689.7|201996.4|201686.4|2
1733699160000|2024-12-08 23:06:00|201999.4|201689.4|201999.7|201689.7|201999.7|201689.7|201999.4|201689.4|2
1733699170000|2024-12-08 23:06:10|201997|201687|201997|201687|201997|201687|201997|201687|1
1733699190000|2024-12-08 23:06:30|201999.7|201689.7|201999.7|201689.7|201999.7|201689.7|201999.7|201689.7|1
1733699230000|2024-12-08 23:07:10|201997|201687|201997|201687|201997|201687|201997|201687|1
1733699240000|2024-12-08 23:07:20|201995|201685|201994.5|201684.5|202025|201715|201992.5|201682.5|10
1733699250000|2024-12-08 23:07:30|201996|201686|201997|201687|201999|201689|201986|201676|4
1733699270000|2024-12-08 23:07:50|201996|201686|201996|201686|201996|201686|201996|201686|1
1733699280000|2024-12-08 23:08:00|202021.5|201711.5|201993|201683|202021.5|201711.5|201993|201683|2
1733699300000|2024-12-08 23:08:20|201997|201687|201997|201687|201997|201687|201997|201687|1
1733699310000|2024-12-08 23:08:30|201996|201686|201997|201687|202016|201706|201996|201686|3
1733699320000|2024-12-08 23:08:40|201996|201686|201996|201686|201996|201686|201995.7|201685.7|3
1733699340000|2024-12-08 23:09:00|201991.5|201681.5|201977|201667|201991.5|201681.5|201977|201667|4
1733699360000|2024-12-08 23:09:20|201986.4|201676.4|201986.3|201676.3|201986.4|201676.4|201986.3|201676.3|2
1733699390000|2024-12-08 23:09:50|202012.7|201702.7|201967.5|201657.5|202018|201708|201967.5|201657.5|7
1733699400000|2024-12-08 23:10:00|201979|201669|201992.3|201682.3|201992.3|201682.3|201979|201669|5
1733699410000|2024-12-08 23:10:10|201992|201682|201994.4|201684.4|201994.8|201684.8|201992|201682|4
1733699420000|2024-12-08 23:10:20|201994.8|201684.8|201996.2|201686.2|201996.2|201686.2|201994.4|201684.4|5
1733699430000|2024-12-08 23:10:30|201995.8|201685.8|201994.8|201684.8|201995.8|201685.8|201994.8|201684.8|2
1733699440000|2024-12-08 23:10:40|201995.6|201685.6|201995.6|201685.6|201995.6|201685.6|201995.6|201685.6|1
1733699450000|2024-12-08 23:10:50|201993.3|201683.3|201994.3|201684.3|201994.3|201684.3|201993.3|201683.3|2
1733699460000|2024-12-08 23:11:00|201994|201684|201994|201684|201994|201684|201994|201684|1
1733699470000|2024-12-08 23:11:10|201993.5|201683.5|201996.2|201686.2|201996.2|201686.2|201993.5|201683.5|3
1733699480000|2024-12-08 23:11:20|201995.8|201685.8|201995.8|201685.8|201995.8|201685.8|201995.8|201685.8|1
1733699490000|2024-12-08 23:11:30|201995.2|201685.2|201995.8|201685.8|201996.2|201686.2|201995.2|201685.2|3
1733699500000|2024-12-08 23:11:40|201993.5|201683.5|201993.5|201683.5|201993.5|201683.5|201993.5|201683.5|1
1733699520000|2024-12-08 23:12:00|201992.5|201682.5|201996.2|201686.2|201996.2|201686.2|201992.5|201682.5|4
1733699540000|2024-12-08 23:12:20|201995.2|201685.2|201995.2|201685.2|201995.2|201685.2|201995.2|201685.2|1
1733699560000|2024-12-08 23:12:40|201987.4|201677.4|201995.4|201685.4|201995.4|201685.4|201987.4|201677.4|4
1733699570000|2024-12-08 23:12:50|201995.2|201685.2|201994.8|201684.8|201995.2|201685.2|201994.8|201684.8|2
1733699580000|2024-12-08 23:13:00|201993.5|201683.5|201994.5|201684.5|201994.5|201684.5|201993.5|201683.5|2
1733699590000|2024-12-08 23:13:10|201993.8|201683.8|201992.8|201682.8|201993.8|201683.8|201992.8|201682.8|4
1733699600000|2024-12-08 23:13:20|201993.8|201683.8|201993.2|201683.2|202001.8|201691.8|201990.2|201680.2|12
1733699610000|2024-12-08 23:13:30|201992.2|201682.2|201992.2|201682.2|201992.2|201682.2|201992.2|201682.2|1
1733699620000|2024-12-08 23:13:40|201994.2|201684.2|201993.2|201683.2|201994.2|201684.2|201993.2|201683.2|2
1733699630000|2024-12-08 23:13:50|201992|201682|201992|201682|201992|201682|201992|201682|1
1733699640000|2024-12-08 23:14:00|202001|201691|201993|201683|202001|201691|201993|201683|2
1733699650000|2024-12-08 23:14:10|201993.9|201683.9|201993.9|201683.9|201993.9|201683.9|201993.9|201683.9|1
1733699680000|2024-12-08 23:14:40|201985.8|201675.8|201992.5|201682.5|201992.5|201682.5|201985.8|201675.8|2
1733699690000|2024-12-08 23:14:50|201991.5|201681.5|201992.5|201682.5|201993|201683|201991.5|201681.5|3
1733699700000|2024-12-08 23:15:00|201991.5|201681.5|201993.3|201683.3|201993.3|201683.3|201991.5|201681.5|2
1733699710000|2024-12-08 23:15:10|201994.1|201684.1|201993.1|201683.1|201994.1|201684.1|201993.1|201683.1|5
1733699720000|2024-12-08 23:15:20|201991.9|201681.9|201993.9|201683.9|201993.9|201683.9|201991.9|201681.9|2
1733699730000|2024-12-08 23:15:30|201993.3|201683.3|201993.9|201683.9|201993.9|201683.9|201991.9|201681.9|4
1733699740000|2024-12-08 23:15:40|201993.5|201683.5|201992|201682|201998|201688|201991.3|201681.3|6
1733699750000|2024-12-08 23:15:50|201997.8|201687.8|201992|201682|201997.8|201687.8|201992|201682|4
1733699760000|2024-12-08 23:16:00|201991|201681|201993.9|201683.9|201993.9|201683.9|201991|201681|4
1733699770000|2024-12-08 23:16:10|201992.9|201682.9|201993.9|201683.9|201993.9|201683.9|201992.3|201682.3|4
1733699780000|2024-12-08 23:16:20|201993.7|201683.7|201992.9|201682.9|201993.7|201683.7|201992.9|201682.9|2
1733699790000|2024-12-08 23:16:30|201993.1|201683.1|201992|201682|201993.1|201683.1|201992|201682|2
1733699800000|2024-12-08 23:16:40|201999.3|201689.3|201993.3|201683.3|201999.3|201689.3|201993|201683|3
1733699810000|2024-12-08 23:16:50|201993|201683|201993|201683|201993|201683|201993|201683|1
1733699820000|2024-12-08 23:17:00|201992.3|201682.3|201992.3|201682.3|201993.3|201683.3|201992.3|201682.3|3
1733699830000|2024-12-08 23:17:10|201994.1|201684.1|201993.5|201683.5|201994.1|201684.1|201993.5|201683.5|3
1733699840000|2024-12-08 23:17:20|201992.5|201682.5|201992.5|201682.5|201992.5|201682.5|201992.5|201682.5|1
1733699850000|2024-12-08 23:17:30|201991.3|201681.3|201992.3|201682.3|201993|201683|201991.3|201681.3|3
1733699860000|2024-12-08 23:17:40|201992.5|201682.5|201992.5|201682.5|201992.5|201682.5|201992.5|201682.5|1
1733699870000|2024-12-08 23:17:50|201993.3|201683.3|201993.3|201683.3|201993.3|201683.3|201993.3|201683.3|1
1733699880000|2024-12-08 23:18:00|201992.9|201682.9|201993.3|201683.3|201993.3|201683.3|201992.9|201682.9|2
1733699890000|2024-12-08 23:18:10|201992.1|201682.1|201993.9|201683.9|201993.9|201683.9|201992.1|201682.1|2
1733699900000|2024-12-08 23:18:20|201993|201683|201993|201683|201993|201683|201993|201683|1
1733699920000|2024-12-08 23:18:40|201992.5|201682.5|201995.8|201685.8|201995.8|201685.8|201992.5|201682.5|3
1733699930000|2024-12-08 23:18:50|201997.4|201687.4|201997.4|201687.4|201997.4|201687.4|201997.4|201687.4|1
1733699960000|2024-12-08 23:19:20|201986.5|201676.5|201995.3|201685.3|201995.3|201685.3|201986.5|201676.5|2
1733699970000|2024-12-08 23:19:30|201994|201684|201995.8|201685.8|201995.8|201685.8|201994|201684|2
1733699980000|2024-12-08 23:19:40|201995.3|201685.3|201997|201687|201997|201687|201995.3|201685.3|2
1733699990000|2024-12-08 23:19:50|201997.4|201687.4|201997.4|201687.4|201997.4|201687.4|201997.4|201687.4|1
1733700010000|2024-12-08 23:20:10|201996.2|201686.2|201997.4|201687.4|201997.4|201687.4|201996.2|201686.2|3
1733700020000|2024-12-08 23:20:20|201995.8|201685.8|201995.8|201685.8|201995.8|201685.8|201995.8|201685.8|1
1733700040000|2024-12-08 23:20:40|201997|201687|201997|201687|201997|201687|201997|201687|1
1733700050000|2024-12-08 23:20:50|201998|201688|201998.4|201688.4|201998.4|201688.4|201998|201688|2
1733700080000|2024-12-08 23:21:20|201997.5|201687.5|201997.5|201687.5|201997.5|201687.5|201997.5|201687.5|1
1733700090000|2024-12-08 23:21:30|201999|201689|201999|201689|201999|201689|201999|201689|1
1733700100000|2024-12-08 23:21:40|201995|201685|201995|201685|201995|201685|201995|201685|1
1733700120000|2024-12-08 23:22:00|201990|201680|201990|201680|201990|201680|201990|201680|1
1733700150000|2024-12-08 23:22:30|201995|201685|201995|201685|201995|201685|201995|201685|1
1733700180000|2024-12-08 23:23:00|201990|201680|201993.8|201683.8|201993.8|201683.8|201989.5|201679.5|3
1733700200000|2024-12-08 23:23:20|201995.8|201685.8|201997|201687|201997|201687|201995.8|201685.8|2
1733700210000|2024-12-08 23:23:30|201995.8|201685.8|201996.6|201686.6|201996.6|201686.6|201995.8|201685.8|2
1733700240000|2024-12-08 23:24:00|201995.3|201685.3|201935.1|201625.1|201995.3|201685.3|201935.1|201625.1|3
1733700250000|2024-12-08 23:24:10|201948.4|201638.4|201967.9|201657.9|201979|201669|201948.4|201638.4|7
1733700260000|2024-12-08 23:24:20|201932.7|201622.7|201925|201629.4|201932.7|201629.4|201925|201622.2|8
1733700270000|2024-12-08 23:24:30|201924|201630.4|201911.5|201635|201924|201636|201911.5|201630.4|11
1733700280000|2024-12-08 23:24:40|201910.7|201635.8|201885|201667.5|201910.7|201667.5|201885|201635.8|11
1733700290000|2024-12-08 23:24:50|201884.5|201668|201868|201646|201884.5|201669.5|201868|201645|7
1733700300000|2024-12-08 23:25:00|201898.8|201624.2|201896.2|201626.2|201898.8|201626.2|201896.2|201624.2|6
1733700310000|2024-12-08 23:25:10|201895.5|201626.8|201895.5|201626.8|201895.5|201626.8|201895.5|201626.8|1
1733700320000|2024-12-08 23:25:20|201894.2||201894.2||201894.2||201894.2||1
1733700340000|2024-12-08 23:25:40|201861|201651|201861|201651|201861|201651|201861|201651|1
1733700350000|2024-12-08 23:25:50|201892|201625.4|201892|201625.4|201892|201625.4|201892|201625.4|1
1733700370000|2024-12-08 23:26:10|201891.4|201626|201891.4|201626.7|201891.4|201626.7|201891.4|201626|2
1733700380000|2024-12-08 23:26:20|201890.7|201627.4|201859|201654|201890.7|201654|201859|201627.4|2
1733700390000|2024-12-08 23:26:30|201858|201655|201862.5|201675|201862.5|201675|201858|201655|2
1733700400000|2024-12-08 23:26:40|201861|201675.5|201861|201675.5|201861|201675.5|201861|201675.5|2
1733700410000|2024-12-08 23:26:50||201656.1||201656.1||201656.1||201656.1|1
1733700430000|2024-12-08 23:27:10|201874.5|201662.1|201874.5|201662.1|201874.5|201662.1|201874.5|201662.1|1
1733700460000|2024-12-08 23:27:40|201861|201675.5|201861|201675.5|201861|201675.5|201861|201675.5|1
1733700480000|2024-12-08 23:28:00|201873.9|201661.5|201873.9|201661.5|201873.9|201661.5|201873.9|201661.5|1
1733700510000|2024-12-08 23:28:30|201861|201675.5|201861|201675.5|201861|201675.5|201861|201675.5|1
1733700530000|2024-12-08 23:28:50|201862|201659.4|201869.5|201659.4|201869.5|201659.4|201862|201659.4|2
1733700540000|2024-12-08 23:29:00|201869|201659.8|201869|201659.8|201869|201659.8|201869|201659.8|1
1733700550000|2024-12-08 23:29:10|201868.5|201660.2|201868.5|201660.2|201868.5|201660.2|201868.5|201660.2|1
1733700560000|2024-12-08 23:29:20|201868||201868||201868||201868||1
1733700570000|2024-12-08 23:29:30||201681.5||201682||201682||201681.5|2
1733700580000|2024-12-08 23:29:40|201854|201659|201853|201663|201854|201663|201853|201659|2
1733700590000|2024-12-08 23:29:50|201867.5|201684|201867|201684|201867.5|201686|201867|201684|4
1733700600000|2024-12-08 23:30:00|201860.5|201685|201866.5|201686.5|201866.5|201686.5|201860.5|201685|2
1733700610000|2024-12-08 23:30:10|201866|201687|201866|201687|201866|201687|201866|201687|1
1733700620000|2024-12-08 23:30:20|201865.5|201689.5|201865.5|201689.5|201865.5|201689.5|201865.5|201689.5|1
1733700640000|2024-12-08 23:30:40|201880.8|201688|201880.8|201689.5|201880.8|201689.5|201880.8|201688|3
1733700650000|2024-12-08 23:30:50|201880.7||201880.7||201880.7||201880.7||1
1733700660000|2024-12-08 23:31:00|201879.8|201671.6|201871.4|201681|201880.2|201700|201871.4|201671.6|10
1733700670000|2024-12-08 23:31:10|201871.5||201855||201871.5||201855||2
1733700680000|2024-12-08 23:31:20||201681.5||201681.5||201681.5||201681.5|1
1733700690000|2024-12-08 23:31:30|201854.5|201682|201854.5|201682|201854.5|201682|201854.5|201682|1
1733700700000|2024-12-08 23:31:40|201870.7|201667.6|201869.2|201667.6|201870.7|201667.6|201869.2|201667.6|3
1733700720000|2024-12-08 23:32:00|201854|201669.2|201820.5|201669.2|201854|201669.2|201820.5|201669.2|2
1733700730000|2024-12-08 23:32:10|201820|201669.6|201840|201684.5|201840|201707.3|201797.3|201669.6|3
1733700740000|2024-12-08 23:32:20|201841.5||201841.5||201841.5||201841.5||1
1733700760000|2024-12-08 23:32:40|201856.9|201667.3|201866.1|201666.5|201866.1|201667.3|201841.5|201666.1|5
1733700770000|2024-12-08 23:32:50|201865.3|201667.3|201865.3|201667.3|201865.3|201667.3|201865.3|201667.3|1
1733700780000|2024-12-08 23:33:00|201860.1|201667.7|201865.3|201667.3|201865.3|201667.7|201860.1|201667.3|2
1733700790000|2024-12-08 23:33:10|201851.5|201685|201851.5|201685|201851.5|201685|201851.5|201685|1
1733700810000|2024-12-08 23:33:30|201868.9|201653.6|201868.9|201653.6|201868.9|201653.6|201868.9|201653.6|1
1733700820000|2024-12-08 23:33:40|201868.2||201868.2||201868.2||201868.2||1
1733700840000|2024-12-08 23:34:00|201837|201657.6|201866.9|201672.5|201868.2|201672.5|201837|201657.6|3
1733700850000|2024-12-08 23:34:10|201851|201688|201851|201688|201851|201688|201851|201688|1
1733700860000|2024-12-08 23:34:20|201850.5||201850.5||201850.5||201850.5||1
1733700870000|2024-12-08 23:34:30|201866.6|201672.6|201866.6|201672.6|201866.6|201672.6|201866.6|201672.6|1
1733700890000|2024-12-08 23:34:50|201867.6|201657.6|201867.6|201657.6|201867.6|201657.6|201867.6|201657.6|1
1733700900000|2024-12-08 23:35:00|201836|201672.6|201850.5|201688|201867.6|201688|201836|201672.6|4
1733700920000|2024-12-08 23:35:20|201866.2|201672.2|201866.2|201672.2|201866.2|201672.2|201866.2|201672.2|1
1733700950000|2024-12-08 23:35:50|201867.1|201657.1|201836|201681|201867.1|201681|201836|201657.1|2
1733700960000|2024-12-08 23:36:00|201798|201708|201835|201680|201835|201708|201798|201680|2
1733700970000|2024-12-08 23:36:10|201836|201681|201836|201681|201836|201681|201836|201681|1
1733700980000|2024-12-08 23:36:20|201866.9|201656.9|201866.9|201656.9|201866.9|201656.9|201866.9|201656.9|1
1733701000000|2024-12-08 23:36:40|201866.1|201672.1|201866.1|201672.1|201866.1|201672.1|201866.1|201672.1|1
1733701010000|2024-12-08 23:36:50|201850.5|201688|201849.6|201690.8|201850.5|201690.8|201849.6|201688|2
1733701020000|2024-12-08 23:37:00|201845.6|201686.9|201841|201685.9|201845.6|201686.9|201841|201685.9|2
1733701050000|2024-12-08 23:37:30|201843.5|201686.5|201845.5|201686|201849.5|201686.5|201843.5|201685.5|3
1733701070000|2024-12-08 23:37:50|201846.3|201689.5|201850.9|201690.9|201850.9|201690.9|201846.3|201689.5|2
1733701080000|2024-12-08 23:38:00|201846.6|201691.2|201846.6|201691.2|201846.6|201691.2|201846.6|201691.2|1
1733701100000|2024-12-08 23:38:20|201846|201688.5|201846|201688.5|201846|201688.5|201846|201688.5|1
1733701120000|2024-12-08 23:38:40|201799.5|201709.5|201809.1|201719.1|201809.1|201719.1|201799.5|201709.5|2
1733701130000|2024-12-08 23:38:50|201841.1|201689|201851.4|201691.4|201851.4|201691.4|201841.1|201689|3
1733701140000|2024-12-08 23:39:00|201847.8|201691.7|201847.1|201691.7|201847.8|201691.7|201847.1|201691.7|2
1733701160000|2024-12-08 23:39:20|201846|201688.5|201846|201688.5|201846|201688.5|201846|201688.5|1
1733701180000|2024-12-08 23:39:40|201845|201691.6|201846.3|201691.6|201846.3|201691.6|201845|201691.6|2
1733701200000|2024-12-08 23:40:00|201846|201690.3|201846|201690.3|201846|201690.3|201846|201690.3|2
1733701210000|2024-12-08 23:40:10|201844.5|201686.5|201844.5|201686.5|201844.5|201686.5|201844.5|201686.5|1
1733701230000|2024-12-08 23:40:30|201846.1|201690.3|201846.1|201690.3|201846.1|201690.3|201846.1|201690.3|1
1733701260000|2024-12-08 23:41:00|201845.7||201845.7||201845.7||201845.7||1
1733701270000|2024-12-08 23:41:10|201844|201686.5|201844|201686.5|201844|201686.5|201844|201686.5|1
1733701290000|2024-12-08 23:41:30|201806.3|201716.3|201806.3|201716.3|201806.3|201716.3|201806.3|201716.3|1
1733701300000|2024-12-08 23:41:40|201845.2|201689.8|201844.2|201689.8|201845.2|201689.8|201844.2|201689.8|3
1733701310000|2024-12-08 23:41:50|201846.6|201689.5|201845.2|201689.5|201846.6|201689.5|201845.2|201689.5|2
1733701320000|2024-12-08 23:42:00|201844.9|201689.8|201843.5|201686|201844.9|201689.8|201843.5|201686|4
1733701330000|2024-12-08 23:42:10|201844||201844||201844||201844||1
1733701340000|2024-12-08 23:42:20|201843.5|201686.5|201844.8|201689.7|201844.8|201689.7|201843.5|201686.5|2
1733701370000|2024-12-08 23:42:50|201805.8|201715.8|201805.8|201715.8|201805.8|201715.8|201805.8|201715.8|1
1733701380000|2024-12-08 23:43:00|201795|201705|201843|201686.5|201843|201705|201794.5|201686.5|3
1733701400000|2024-12-08 23:43:20|201844.5|201689.7|201844.5|201689.7|201844.5|201689.7|201844.5|201689.7|1
1733701420000|2024-12-08 23:43:40|201805.7|201715.7|201805.7|201715.7|201805.7|201715.7|201805.7|201715.7|1
1733701430000|2024-12-08 23:43:50|201794.5|201704.5|201794.5|201704.5|201794.5|201704.5|201794.5|201704.5|1
1733701440000|2024-12-08 23:44:00|201799.2|201709.2|201844.2|201689.8|201844.2|201718.7|201797.9|201689.8|6
1733701460000|2024-12-08 23:44:20|201840.2|201685.8|201840.2|201685.8|201840.2|201685.8|201840.2|201685.8|1
1733701490000|2024-12-08 23:44:50|201842.5|201686.5|201842.5|201686.5|201842.5|201686.5|201842.5|201686.5|1
1733701510000|2024-12-08 23:45:10|201843.5|201689.1|201843.5|201689.1|201843.5|201689.1|201843.5|201689.1|1
1733701520000|2024-12-08 23:45:20|201804.5|201714.5|201804.5|201714.5|201804.5|201714.5|201804.5|201714.5|1
1733701550000|2024-12-08 23:45:50|201794|201704|201794|201704|201794|201704|201794|201704|1
1733701560000|2024-12-08 23:46:00|201842.5|201686.5|201809.5|201719.5|201842.5|201719.5|201809.5|201686.5|2
1733701570000|2024-12-08 23:46:10|201812.2|201722.2|201812.2|201722.2|201812.2|201722.2|201812.2|201722.2|1
1733701610000|2024-12-08 23:46:50|201809.5|201719.5|201809.5|201719.5|201809.5|201719.5|201809.5|201719.5|1
1733701620000|2024-12-08 23:47:00|201794|201704|201811.5|201721.5|201811.5|201721.5|201794|201704|3
1733701630000|2024-12-08 23:47:10|201811.3|201721.3|201811.5|201721.5|201841.7|201721.5|201811.3|201691.6|4
1733701660000|2024-12-08 23:47:40|201809.5|201719.5|201809.5|201719.5|201809.5|201719.5|201809.5|201719.5|1
1733701670000|2024-12-08 23:47:50|201794|201704|201794|201704|201794|201704|201794|201704|1
1733701680000|2024-12-08 23:48:00|201804.7|201714.7|201804.7|201714.7|201804.7|201714.7|201804.7|201714.7|1
1733701690000|2024-12-08 23:48:10|201811.5|201721.5|201811.5|201721.5|201811.5|201721.5|201811.3|201721.3|3
1733701700000|2024-12-08 23:48:20|201810.1|201720.1|201798.3|201708.3|201810.1|201720.1|201793.7|201703.7|3
1733701730000|2024-12-08 23:48:50|201798.4|201708.4|201798.4|201708.4|201798.4|201708.4|201798.4|201708.4|1
1733701740000|2024-12-08 23:49:00|201796.5|201706.5|201847.6|201690.8|201847.6|201706.5|201796.5|201690.8|2
1733701750000|2024-12-08 23:49:10|201842.9|201691.5|201847.2|201691.2|201847.2|201721.4|201811.4|201691.2|4
1733701770000|2024-12-08 23:49:30|201847.5|201690|201847.5|201690|201847.5|201690|201847.5|201690|1
1733701790000|2024-12-08 23:49:50|201848.6|201693.2|201848.6|201693.2|201848.6|201693.2|201848.6|201693.2|1
1733701800000|2024-12-08 23:50:00||201693.5||201693.5||201693.5||201693.5|1
1733701820000|2024-12-08 23:50:20|201847.5|201690.5|201847.5|201690.5|201847.5|201690.5|201847.5|201690.5|1
1733701840000|2024-12-08 23:50:40|201838|201678|201838|201678|201838|201678|201838|201678|1
1733701850000|2024-12-08 23:50:50|201843.6|201688|201848.1|201693|201848.1|201693|201843.6|201688|2
1733701870000|2024-12-08 23:51:10|201847.7|201693.3|201847.7|201693.3|201847.7|201693.3|201847.7|201693.3|1
1733701880000|2024-12-08 23:51:20|201847|201691|201847|201691|201847|201691|201847|201691|1
1733701900000|2024-12-08 23:51:40|201847.5|201693.1|201847.5|201693.1|201847.5|201693.1|201847.5|201693.1|1
1733701930000|2024-12-08 23:52:10|201847|201691|201847|201691|201847|201691|201847|201691|1
1733701940000|2024-12-08 23:52:20|201846.5|201679|201836|201679|201846.5|201679|201836|201679|2
1733701950000|2024-12-08 23:52:30||201680||201680||201680||201680|1
1733701960000|2024-12-08 23:52:40|201841.8|201688.2|201841.8|201688.2|201841.8|201688.2|201841.8|201688.2|1
1733701970000|2024-12-08 23:52:50|201846.9|201693.2|201846.9|201693.2|201846.9|201693.2|201846.9|201693.2|1
1733701990000|2024-12-08 23:53:10|201846.5|201691.5|201846.5|201691.5|201846.5|201691.5|201846.5|201691.5|1
1733702000000|2024-12-08 23:53:20|201836|201680|201836|201680|201836|201680|201836|201680|1
1733702010000|2024-12-08 23:53:30|201841.8|201688.2|201841.8|201688.2|201841.8|201688.2|201841.8|201688.2|1
1733702050000|2024-12-08 23:54:10|201836|201680|201846.5|201691.5|201846.5|201691.5|201836|201680|2
1733702070000|2024-12-08 23:54:30|201846.6|201692.9|201846.6|201692.9|201846.6|201692.9|201846.6|201692.9|1
1733702080000|2024-12-08 23:54:40|201846.3||201846.3||201846.3||201846.3||1
1733702090000|2024-12-08 23:54:50||201693.2||201693.2||201693.2||201693.2|1
1733702100000|2024-12-08 23:55:00|201846|201692|201846|201692|201846|201692|201846|201692|1
1733702110000|2024-12-08 23:55:10|201811.8|201721.8|201842.4|201689.3|201842.4|201721.8|201811.8|201689.3|2
1733702120000|2024-12-08 23:55:20|201846.1|201693.1|201846.1|201693.1|201846.1|201693.1|201846.1|201693.1|1
1733702160000|2024-12-08 23:56:00|201845.5|201692|201845.5|201692|201845.5|201692|201845.5|201692|1
1733702170000|2024-12-08 23:56:10|201834|201681|201840.6|201688.5|201840.6|201688.5|201834|201681|2
1733702190000|2024-12-08 23:56:30|201846.1|201693.3|201846.1|201693.3|201846.1|201693.3|201846.1|201693.3|1
1733702200000|2024-12-08 23:56:40||201693.7||201693.7||201693.7||201693.7|1
1733702210000|2024-12-08 23:56:50|201845.5|201692.5|201845.5|201692.5|201845.5|201692.5|201845.5|201692.5|1
1733702220000|2024-12-08 23:57:00||201693.5||201693.5||201693.5||201693.5|1
1733702230000|2024-12-08 23:57:10|201845.9|201694.1|201845.9|201694.1|201845.9|201694.1|201845.9|201694.1|1
1733702260000|2024-12-08 23:57:40|201845.5|201693.5|201845.5|201693.5|201845.5|201693.5|201845.5|201693.5|1
1733702270000|2024-12-08 23:57:50|201834|201684|201834|201684|201834|201684|201834|201684|1
1733702280000|2024-12-08 23:58:00|201840.6|201690|201840.6|201690|201840.6|201690|201840.6|201690|1
1733702320000|2024-12-08 23:58:40|201834|201684|201834|201684|201834|201684|201834|201684|1
1733702340000|2024-12-08 23:59:00|201840.4|201689.8|201840.4|201689.8|201840.4|201689.8|201840.4|201689.8|1
1733702370000|2024-12-08 23:59:30|201841.5|201688.8|201841.5|201688.8|201841.5|201688.8|201841.5|201688.8|1
1733702380000|2024-12-08 23:59:40|201836|201682|201836|201682|201836|201682|201836|201682|1
1733702390000|2024-12-08 23:59:50|201841.5|201688.8|201841.5|201688.8|201841.5|201688.8|201841.5|201688.8|1
1733702400000|2024-12-09 00:00:00|201846.6|201693.6|201821.8|201731.8|201846.6|201732.1|201821.8|201693.6|4
1733702410000|2024-12-09 00:00:10|201820|201730|201846.6|201693.2|201847.3|201730|201820|201692.6|5
1733702420000|2024-12-09 00:00:20|201846.3|201693.6|201851.3|201688.2|201851.3|201693.6|201846.3|201688.2|2
1733702430000|2024-12-09 00:00:30|201851.7|201700.6|201852.1|201700.2|201852.1|201700.6|201851.7|201700.2|2
1733702440000|2024-12-09 00:00:40|201851.3|201695|201854.5|201702.2|201855.3|201702.6|201851.3|201691.4|7
1733702450000|2024-12-09 00:00:50|201854.1|201702.6|201854.1|201702.6|201854.1|201702.6|201854.1|201702.6|2
1733702460000|2024-12-09 00:01:00|201824.8|201734.8|201824.7|201734.7|201824.8|201734.8|201824.7|201734.7|2
1733702480000|2024-12-09 00:01:20|201824.6|201734.6|201824.5|201734.5|201824.6|201734.6|201824.5|201734.5|2
1733702490000|2024-12-09 00:01:30|201824.9|201734.9|201824.6|201734.6|201827.5|201737.5|201824.5|201734.5|5
1733702510000|2024-12-09 00:01:50|201824.7|201734.7|201889.2|201726.4|201889.2|201762.6|201824.7|201726.4|4
1733702520000|2024-12-09 00:02:00|201885.9|201723.2|201880.7|201711.2|201885.9|201723.2|201877.1|201705.7|15
1733702530000|2024-12-09 00:02:10|201879.9|201712|201876.7|201715.2|201879.9|201715.2|201876.7|201712|10
1733702540000|2024-12-09 00:02:20|201876.3|201715.6|201874.7|201717.2|201876.3|201717.2|201874.7|201715.6|6
1733702550000|2024-12-09 00:02:30|201840.3|201750.3|201840.3|201750.3|201840.3|201750.3|201840.3|201750.3|1
1733702570000|2024-12-09 00:02:50|201873|201717.9|201873|201717.9|201873|201717.9|201873|201717.9|1
1733702600000|2024-12-09 00:03:20|201846.8|201717.5|201846.8|201756.8|201846.8|201756.8|201846.8|201717.5|2
1733702610000|2024-12-09 00:03:30|201848.7|201758.7|201855|201765|201855|201765|201848.7|201758.7|2
1733702620000|2024-12-09 00:03:40|201853.3|201763.3|201844.3|201754.3|201853.3|201763.3|201844|201754|4
1733702630000|2024-12-09 00:03:50|201876.8|201720.1|201889.2|201729.7|201889.2|201729.7|201876.8|201720.1|4
1733702650000|2024-12-09 00:04:10|201853.3|201763.3|201853.3|201763.3|201853.3|201763.3|201853.3|201763.3|1
1733702670000|2024-12-09 00:04:30|201886.1|201734.1|201886.1|201734.1|201886.1|201734.1|201886.1|201734.1|1
1733702680000|2024-12-09 00:04:40|201890|201737|201894.9|201743.5|201895|201764|201854|201737|4
1733702700000|2024-12-09 00:05:00|201895.2|201742.5|201973.8|201794.1|201975|201839.7|201895.2|201742.5|8
1733702710000|2024-12-09 00:05:10|201972.6|201795.3|201966|201801.9|201972.6|201801.9|201966|201795.3|10
1733702720000|2024-12-09 00:05:20|201965.6|201802.3|201962.8|201804.9|201965.6|201804.9|201962.8|201802.3|11
1733702730000|2024-12-09 00:05:30|201962.4|201805.1|201962.5|201801|201962.5|201805.7|201961.3|201801|8
1733702740000|2024-12-09 00:05:40|201962|201801.5|201973|201817.7|201974|201817.7|201961.5|201801.5|7
1733702750000|2024-12-09 00:05:50|201971.5|201813|201969.8|201816.4|201971.5|201816.4|201968.5|201813|6
1733702760000|2024-12-09 00:06:00|201969.5|201816.7|201969.8|201816.4|201970.8|201816.7|201969.5|201816.1|4
1733702770000|2024-12-09 00:06:10|201973.1||201972.1||201973.1||201972.1||2
1733702790000|2024-12-09 00:06:30|201972|201814|201973|201814|201973|201814|201972|201814|2
1733702800000|2024-12-09 00:06:40|201972.5||201972.5||201972.5||201972.5||1
1733702810000|2024-12-09 00:06:50|201972|201816.5|201972.3|201816.5|201972.3|201816.5|201972|201816.5|2
1733702820000|2024-12-09 00:07:00|201971.9||201972.9||201972.9||201971.6||3
1733702830000|2024-12-09 00:07:10|201973.6|201816.2|201973.6|201816.2|201973.6|201816.2|201973.6|201816.2|1
1733702840000|2024-12-09 00:07:20|201973.3|201819.6|201970.5|201813|201973.3|201819.6|201970.5|201813|5
1733702850000|2024-12-09 00:07:30|201971.5|201814|201970.5|201814|201972|201814|201970.5|201814|6
1733702860000|2024-12-09 00:07:40|201970|201818|201968.7|201812|201970|201818|201968|201808.5|4
1733702880000|2024-12-09 00:08:00|201966|201811|201964.4|201811|201966|201811|201964.4|201811|2
1733702890000|2024-12-09 00:08:10|201964.7||201964.7||201964.7||201964.7||1
1733702900000|2024-12-09 00:08:20|201962|201807|201961.5|201807|201962|201807|201961.5|201807|2
1733702910000|2024-12-09 00:08:30|201973|201795.5|201961.5|201807|201973|201807|201961.5|201795.5|4
1733702920000|2024-12-09 00:08:40|201963.3|201809.9|201963.3|201809.9|201963.3|201809.9|201963.3|201809.9|1
1733702940000|2024-12-09 00:09:00|201959|201800.9|201959|201800.9|201959|201800.9|201959|201800.9|1
1733702950000|2024-12-09 00:09:10|201955|201793.5|201955|201793.5|201955|201793.5|201955|201793.5|1
1733702970000|2024-12-09 00:09:30|201955.2|201797.1|201955.5|201797.1|201955.5|201797.1|201955.2|201797.1|2
1733703000000|2024-12-09 00:10:00|201955.2|201798.4|201955|201795.5|201955.5|201798.4|201955|201793|4
1733703020000|2024-12-09 00:10:20|201955.5|201795|201956.6|201799.2|201956.6|201799.2|201955.5|201795|2
1733703040000|2024-12-09 00:10:40|201960.4|201803.3|201960.4|201803.3|201960.4|201803.3|201960.4|201803.3|1
1733703050000|2024-12-09 00:10:50|201959.9|201801.3|201938.8|201775.7|201959.9|201801.3|201936.1|201769.6|7
1733703060000|2024-12-09 00:11:00|201945.6|201784|201941|201777|201945.6|201784.8|201940.8|201777|8
1733703070000|2024-12-09 00:11:10|201940.7|201777.3|201940.4|201778|201940.7|201778|201940.4|201777.3|3
1733703080000|2024-12-09 00:11:20|201940|201778.3|201939.7|201778.3|201940|201778.3|201939.7|201778.3|2
1733703090000|2024-12-09 00:11:30|201940|201766|201937|201766|201940|201766|201937|201766|2
1733703100000|2024-12-09 00:11:40|201943|201778|201943.5|201778|201944.5|201778|201943|201778|3
1733703110000|2024-12-09 00:11:50||201778.5||201778.5||201778.5||201778.5|1
1733703120000|2024-12-09 00:12:00|201942.6|201782.2|201942.3|201782.6|201942.6|201782.6|201942.3|201782.2|3
1733703130000|2024-12-09 00:12:10|201942.6|201782.2|201913.9|201749|201942.6|201782.6|201913.9|201747.6|13
1733703140000|2024-12-09 00:12:20|201913.7|201749.2|201871.6|201781.6|201913.7|201781.7|201871.6|201749.2|10
1733703150000|2024-12-09 00:12:30|201871.7|201781.7|201871.7|201781.7|201871.8|201781.8|201871.7|201781.7|3
1733703160000|2024-12-09 00:12:40|201871.8|201781.8|201871.8|201781.8|201871.8|201781.8|201871.8|201781.8|1
1733703170000|2024-12-09 00:12:50|201871.7|201781.7|201871.7|201781.7|201871.7|201781.7|201871.7|201781.7|1
1733703180000|2024-12-09 00:13:00|201905.5|201737.5|201906.5|201737|201907|201737.5|201905.5|201737|3
1733703190000|2024-12-09 00:13:10|201907||201905.5||201907||201905||4
1733703200000|2024-12-09 00:13:20|201871.7|201781.7|201871.9|201781.9|201871.9|201781.9|201871.7|201781.7|2
1733703230000|2024-12-09 00:13:50|201906|201737|201906|201737|201906|201737.5|201905|201737|4
1733703240000|2024-12-09 00:14:00|201905.5|201737.5|201904|201737.5|201905.5|201737.5|201904|201737.5|2
1733703250000|2024-12-09 00:14:10|201872.6|201782.6|201872.6|201782.6|201872.6|201782.6|201872.6|201782.6|1
1733703260000|2024-12-09 00:14:20|201872.4|201782.4|201872.4|201782.4|201872.4|201782.4|201872.4|201782.4|1
1733703270000|2024-12-09 00:14:30|201871.5|201781.5|201871.5|201781.5|201871.5|201781.5|201871.5|201781.5|1
1733703280000|2024-12-09 00:14:40|201865.8|201775.8|201868.2|201778.2|201868.2|201778.2|201865.8|201775.8|3
1733703290000|2024-12-09 00:14:50|201868.3|201778.3|201868.3|201778.3|201868.3|201778.3|201868.3|201778.3|1
1733703300000|2024-12-09 00:15:00|201871.7|201781.7|201872.3|201782.3|201872.3|201782.3|201871.6|201781.6|6
1733703310000|2024-12-09 00:15:10|201872|201782|201872|201782|201872|201782|201872|201782|1
1733703330000|2024-12-09 00:15:30|201912|201730.5|201912|201730.5|201912|201730.5|201912|201730.5|1
1733703350000|2024-12-09 00:15:50|201872.1|201782.1|201872.1|201782.1|201872.1|201782.1|201872.1|201782.1|1
1733703360000|2024-12-09 00:16:00|201881.2|201791.2|201895.3|201805.3|201895.4|201805.4|201881.2|201791.2|9
1733703380000|2024-12-09 00:16:20|201895.9|201805.9|201895.2|201805.2|201896.4|201806.4|201895.2|201805.2|5
1733703390000|2024-12-09 00:16:30|201941|201755|201947.5|201752|201947.5|201755|201941|201752|2
1733703410000|2024-12-09 00:16:50|201897.3|201807.3|201897.3|201807.3|201897.3|201807.3|201897.3|201807.3|1
1733703420000|2024-12-09 00:17:00|201898.1|201808.1|201898.1|201808.1|201898.1|201808.1|201898.1|201808.1|1
1733703430000|2024-12-09 00:17:10|201897.1|201807.1|201895|201805|201897.1|201807.1|201895|201805|3
1733703440000|2024-12-09 00:17:20|201895.6|201805.6|201948|201747|201948|201806.3|201895.1|201747|14
1733703450000|2024-12-09 00:17:30|201943.5|201747.5|201948.5|201747|201948.5|201747.5|201943.5|201747|9
1733703470000|2024-12-09 00:17:50|201895.9|201805.9|201895.9|201805.9|201895.9|201805.9|201895.9|201805.9|1
1733703500000|2024-12-09 00:18:20|201942|201749|201942|201749|201942|201749|201942|201749|1
1733703510000|2024-12-09 00:18:30|201959|201735|201950|201747|201959|201749|201943|201735|7
1733703520000|2024-12-09 00:18:40|201950.5|201806.8|201896.8|201806.8|201950.5|201806.8|201896.8|201806.8|3
1733703530000|2024-12-09 00:18:50|201896.9|201806.9|201896.9|201806.9|201896.9|201806.9|201896.9|201806.9|1
1733703540000|2024-12-09 00:19:00|201896.8|201806.8|201896.8|201806.8|201896.8|201806.8|201896.8|201806.8|1
1733703550000|2024-12-09 00:19:10|201897|201807|201904.5|201814.5|201904.5|201814.5|201897|201807|4
1733703560000|2024-12-09 00:19:20|201907.9|201817.9|201907.4|201817.4|201907.9|201817.9|201907.4|201817.4|2
1733703570000|2024-12-09 00:19:30|201907.3|201817.3|201907.3|201817.3|201907.3|201817.3|201907.3|201817.3|1
1733703590000|2024-12-09 00:19:50|201901.5|201811.5|201877.8|201787.8|201901.5|201811.5|201877.8|201787.8|4
1733703600000|2024-12-09 00:20:00|201877.9|201787.9|201874.5|201784.5|201877.9|201787.9|201874.4|201784.4|4
1733703610000|2024-12-09 00:20:10|201878.3|201788.3|201884.3|201794.3|201884.9|201794.9|201878.3|201788.3|5
1733703620000|2024-12-09 00:20:20|201886|201796|201886|201796|201886|201796|201886|201796|1
1733703640000|2024-12-09 00:20:40|201883|201793|201896.9|201806.9|201897.3|201807.3|201883|201793|3
1733703650000|2024-12-09 00:20:50|201899.5|201809.5|201899.5|201809.5|201899.5|201809.5|201899.5|201809.5|1
1733703660000|2024-12-09 00:21:00|201899.4|201809.4|201898.8|201808.8|201899.4|201809.4|201898.8|201808.8|5
1733703670000|2024-12-09 00:21:10|201898.9|201808.9|201898.9|201808.9|201898.9|201808.9|201898.9|201808.9|1
1733703680000|2024-12-09 00:21:20|201949|201747|201882.5|201792.5|201949|201806|201878.1|201747|4
1733703690000|2024-12-09 00:21:30|201883.8|201793.8|201883.7|201793.7|201883.8|201793.8|201883.7|201793.7|2
1733703700000|2024-12-09 00:21:40|201887.7|201797.7|201883.7|201793.7|201887.7|201797.7|201878.5|201788.5|3
1733703720000|2024-12-09 00:22:00|201884.8|201794.8|201888.1|201798.1|201888.1|201798.1|201884.8|201794.8|2
1733703730000|2024-12-09 00:22:10|201891.8|201801.8|201891.8|201801.8|201891.8|201801.8|201891.8|201801.8|1
1733703740000|2024-12-09 00:22:20|201891.7|201801.7|201893|201803|201893|201803|201891.7|201801.7|2
1733703770000|2024-12-09 00:22:50|201948|201742|201948|201742|201948|201742|201948|201742|1
1733703780000|2024-12-09 00:23:00|201954|201733|201892.2|201802.2|201954|201802.2|201892.2|201733|2
1733703790000|2024-12-09 00:23:10|201892.6|201802.6|201892.2|201802.2|201892.6|201802.6|201892.2|201802.2|2
1733703820000|2024-12-09 00:23:40|201954|201733|201954|201733|201954|201733|201954|201733|1
1733703830000|2024-12-09 00:23:50||201730||201730||201730||201730|1
1733703840000|2024-12-09 00:24:00|201891.6|201801.6|201891.6|201801.6|201891.6|201801.6|201891.6|201801.6|1
1733703880000|2024-12-09 00:24:40|201954|201730|201954|201730|201954|201730|201954|201730|1
1733703890000|2024-12-09 00:24:50|201891.2|201801.2|201891.2|201801.2|201891.2|201801.2|201891.2|201801.2|1
1733703900000|2024-12-09 00:25:00|201891.4|201801.4|201891.7|201801.7|201891.7|201801.7|201891.4|201801.4|2
1733703910000|2024-12-09 00:25:10|201891.3|201801.3|201891.3|201801.3|201891.3|201801.3|201891.3|201801.3|1
1733703930000|2024-12-09 00:25:30|201954.5|201734|201954.5|201734|201954.5|201734|201954.5|201734|1
1733703940000|2024-12-09 00:25:40|201947.5|201739.5|201954|201733|201954|201739.5|201947.5|201733|2
1733703950000|2024-12-09 00:25:50|201890.6|201800.6|201890.1|201800.1|201890.6|201800.6|201890.1|201800.1|2
1733703970000|2024-12-09 00:26:10|201890.7|201800.7|201891.1|201801.1|201891.1|201801.1|201890.7|201800.7|2
1733703980000|2024-12-09 00:26:20|201891.2|201801.2|201947.5|201740.5|201948|201801.2|201891.2|201740.5|3
1733703990000|2024-12-09 00:26:30|201946.5|201732|201953.5|201733.5|201953.5|201733.5|201946.5|201732|3
1733704000000|2024-12-09 00:26:40|201954|201734|201891.8|201801.8|201954.5|201801.8|201891.4|201734|5
1733704010000|2024-12-09 00:26:50|201891.5|201801.5|201897.9|201807.9|201897.9|201807.9|201891.2|201801.2|4
1733704020000|2024-12-09 00:27:00|201897.5|201807.5|201897.3|201807.3|201897.5|201807.5|201897.3|201807.3|2
1733704040000|2024-12-09 00:27:20|201900|201810|201900.5|201810.5|201900.5|201810.5|201900|201810|2
1733704050000|2024-12-09 00:27:30|201905.2|201815.2|201920.6|201830.6|201920.6|201830.6|201905.2|201815.2|6
1733704060000|2024-12-09 00:27:40|201921.7|201831.7|201921.7|201831.7|201921.7|201831.7|201921.7|201831.7|1
1733704070000|2024-12-09 00:27:50|201921.1|201831.1|201913.2|201823.2|201921.9|201831.9|201913.2|201823.2|7
1733704080000|2024-12-09 00:28:00|201912.5|201822.5|201909.2|201819.2|201912.5|201822.5|201909|201819|4
1733704090000|2024-12-09 00:28:10|201908.2|201818.2|201909.4|201819.4|201914.1|201824.1|201901.7|201811.7|10
1733704100000|2024-12-09 00:28:20|201909.5|201819.5|201909.5|201819.5|201909.5|201819.5|201909.5|201819.5|1
1733704110000|2024-12-09 00:28:30|201909.4|201819.4|201918.3|201828.3|201918.3|201828.3|201909.4|201819.4|3
1733704130000|2024-12-09 00:28:50|201914.4|201824.4|201909.5|201819.5|201914.4|201824.4|201909.5|201819.5|4
1733704140000|2024-12-09 00:29:00|201909.3|201819.3|201909.3|201819.3|201909.3|201819.3|201909.3|201819.3|1
1733704150000|2024-12-09 00:29:10|201913.1|201823.1|201909.4|201819.4|201913.9|201823.9|201909.3|201819.3|4
1733704160000|2024-12-09 00:29:20|201909.3|201819.3|201909.3|201819.3|201909.3|201819.3|201909.3|201819.3|1
1733704170000|2024-12-09 00:29:30|201908.5|201818.5|201895|201805|201908.6|201818.6|201895|201805|3
1733704180000|2024-12-09 00:29:40|201895.1|201805.1|201894.9|201804.9|201895.1|201805.1|201894.9|201804.9|2
1733704190000|2024-12-09 00:29:50|201894.8|201804.8|201893.8|201803.8|201894.8|201804.8|201893.7|201803.7|3
1733704200000|2024-12-09 00:30:00|201893.9|201803.9|201893.9|201803.9|201893.9|201803.9|201893.9|201803.9|1
1733704210000|2024-12-09 00:30:10|201896.7|201806.7|201913.3|201823.3|201913.3|201823.3|201896.7|201806.7|6
1733704220000|2024-12-09 00:30:20|201913.2|201823.2|201913.2|201823.2|201913.2|201823.2|201913.2|201823.2|1
1733704240000|2024-12-09 00:30:40|201909|201819|201904|201814|201909|201819|201904|201814|2
1733704250000|2024-12-09 00:30:50|201910|201820|201918.5|201828.5|201918.5|201828.5|201910|201820|2
1733704260000|2024-12-09 00:31:00|201921.2|201831.2|201904.4|201814.4|201921.2|201831.2|201904.4|201814.4|6
1733704290000|2024-12-09 00:31:30|201900.6|201810.6|201876.9|201786.9|201900.6|201810.6|201876.8|201786.8|9
1733704300000|2024-12-09 00:31:40|201874.3|201784.3|201874.3|201784.3|201874.3|201784.3|201874.3|201784.3|1
1733704310000|2024-12-09 00:31:50|201879.2|201789.2|201891.6|201801.6|201901.3|201811.3|201879.2|201789.2|8
1733704320000|2024-12-09 00:32:00|201892.4|201802.4|201893.1|201803.1|201893.1|201803.1|201892.4|201802.4|3
1733704330000|2024-12-09 00:32:10|201893|201803|201893|201803|201893|201803|201893|201803|1
1733704340000|2024-12-09 00:32:20|201950.3|201745.3|201950.3|201745.3|201950.3|201745.3|201950.3|201745.3|1
1733704350000|2024-12-09 00:32:30|201897.1|201807.1|201897.5|201807.5|201897.5|201807.5|201897.1|201807.1|2
1733704360000|2024-12-09 00:32:40|201897|201807|201897|201807|201897|201807|201897|201807|1
1733704370000|2024-12-09 00:32:50|201897.2|201807.2|201897.1|201807.1|201897.2|201807.2|201897.1|201807.1|2
1733704390000|2024-12-09 00:33:10|201954.5|201739.5|201954.5|201739.5|201954.5|201739.5|201954.5|201739.5|1
1733704400000|2024-12-09 00:33:20|201949.7|201742.3|201962.5|201733.5|201962.5|201743.7|201949.7|201733.5|5
1733704410000|2024-12-09 00:33:30|201895.8|201805.8|201895.8|201805.8|201895.8|201805.8|201895.8|201805.8|1
1733704450000|2024-12-09 00:34:10|201966|201736|201966|201736|201966|201736|201966|201736|1
1733704460000|2024-12-09 00:34:20|201898.1|201737|201898.1|201808.1|201898.1|201808.1|201898.1|201737|2
1733704480000|2024-12-09 00:34:40|201899.1|201809.1|201920.8|201830.8|201924|201834|201899.1|201809.1|7
1733704490000|2024-12-09 00:34:50|201915.3|201825.3|201897.4|201807.4|201927.4|201825.3|201896.8|201777.4|7
1733704500000|2024-12-09 00:35:00|201897.5|201807.5|201897.4|201807.4|201897.6|201807.6|201897.4|201807.4|5
1733704510000|2024-12-09 00:35:10|201897.5|201807.5|201897.4|201807.4|201897.6|201807.6|201897.4|201807.4|4
1733704520000|2024-12-09 00:35:20|201940.7|201751.3|201940.7|201752|201940.7|201752|201940.7|201751.3|2
1733704530000|2024-12-09 00:35:30|201948|201753.5|201889.7|201799.7|201948|201799.7|201889.7|201753.5|2
1733704540000|2024-12-09 00:35:40|201892.1|201802.1|201934.6|201740.7|201934.6|201802.1|201892.1|201740.7|2
1733704550000|2024-12-09 00:35:50|201933.6|201740|201893.5|201803.5|201951.3|201803.5|201893.5|201740|5
1733704570000|2024-12-09 00:36:10|201890.6|201800.6|201883.1|201793.1|201890.6|201800.6|201883.1|201793.1|3
1733704580000|2024-12-09 00:36:20|201883.3|201793.3|201887.6|201797.6|201894.3|201804.3|201883.3|201793.3|5
1733704590000|2024-12-09 00:36:30|201891|201801|201887.7|201797.7|201892.5|201802.5|201887.7|201797.7|5
1733704600000|2024-12-09 00:36:40|201890.3|201800.3|201888.5|201798.5|201894.4|201804.4|201888.5|201798.5|5
1733704610000|2024-12-09 00:36:50|201892.1|201802.1|201887.3|201797.3|201892.1|201802.1|201887.3|201797.3|3
1733704630000|2024-12-09 00:37:10|201884.8|201794.8|201885.1|201795.1|201885.1|201795.1|201884.8|201794.8|2
1733704650000|2024-12-09 00:37:30|201885.2|201795.2|201885.2|201795.2|201885.2|201795.2|201885.2|201795.2|1
1733704660000|2024-12-09 00:37:40|201885.4|201795.4|201885.4|201795.4|201885.4|201795.4|201885.4|201795.4|1
1733704670000|2024-12-09 00:37:50|201929.3|201738|201929.3|201738|201929.3|201738|201929.3|201738|1
1733704690000|2024-12-09 00:38:10|201887.6|201797.6|201887.6|201797.6|201887.6|201797.6|201887.6|201797.6|1
1733704700000|2024-12-09 00:38:20|201887.5|201797.5|201887.5|201797.5|201887.5|201797.5|201887.5|201797.5|1
1733704720000|2024-12-09 00:38:40|201929.3|201737.3|201929.3|201737.3|201929.3|201737.3|201929.3|201737.3|1
1733704740000|2024-12-09 00:39:00|201887.3|201797.3|201887.3|201797.3|201887.3|201797.3|201887.3|201797.3|1
1733704770000|2024-12-09 00:39:30|201929.3|201737.3|201929.3|201737.3|201929.3|201737.3|201929.3|201737.3|1
1733704790000|2024-12-09 00:39:50|201890.2|201800.2|201892.3|201802.3|201894.9|201804.9|201890.2|201800.2|3
1733704800000|2024-12-09 00:40:00|201892.2|201802.2|201892.3|201802.3|201892.3|201802.3|201892.2|201802.2|2
1733704810000|2024-12-09 00:40:10|201896.1|201806.1|201896.1|201806.1|201896.4|201806.4|201891.6|201801.6|4
1733704820000|2024-12-09 00:40:20|201891.2|201801.2|201891.2|201801.2|201891.2|201801.2|201891.2|201801.2|1
1733704860000|2024-12-09 00:41:00|201938|201736.7|201938|201736.7|201938|201736.7|201938|201736.7|1
1733704870000|2024-12-09 00:41:10|201896.3|201806.3|201891.2|201801.2|201896.3|201806.3|201891.2|201801.2|2
1733704890000|2024-12-09 00:41:30|201894.9|201804.9|201891.2|201801.2|201894.9|201804.9|201891.2|201801.2|2
1733704920000|2024-12-09 00:42:00|201938|201737.3|201938|201737.3|201938|201737.3|201938|201737.3|1
1733704940000|2024-12-09 00:42:20|201937.3|201801.1|201891.1|201801.1|201937.3|201801.1|201891.1|201801.1|2
1733704950000|2024-12-09 00:42:30|201891.3|201801.3|201891.3|201801.3|201891.3|201801.3|201891.3|201801.3|1
1733704980000|2024-12-09 00:43:00|201936|201739.3|201936|201739.3|201936|201739.3|201936|201739.3|1
1733704990000|2024-12-09 00:43:10||201740||201739.3||201740||201739.3|2
1733705000000|2024-12-09 00:43:20|201890.3|201800.3|201890.3|201800.3|201890.3|201800.3|201890.3|201800.3|1
1733705030000|2024-12-09 00:43:50|201931.3|201744|201931.3|201744|201931.3|201744|201931.3|201744|1
1733705040000|2024-12-09 00:44:00|201930|201743.3|201890.8|201800.8|201930|201805.6|201889.4|201743.3|6
1733705050000|2024-12-09 00:44:10|201888.8|201798.8|201886.3|201796.3|201892.8|201802.8|201886.3|201796.3|3
1733705070000|2024-12-09 00:44:30|201883.7|201793.7|201883.7|201793.7|201883.7|201793.7|201883.7|201793.7|1
1733705100000|2024-12-09 00:45:00|201917.7|201745.7|201917.7|201745.7|201917.7|201745.7|201917.7|201745.7|1
1733705110000|2024-12-09 00:45:10|201886.6|201796.6|201886.6|201796.6|201886.6|201796.6|201886.6|201796.6|1
1733705140000|2024-12-09 00:45:40|201918.3|201745.7|201918.3|201745.7|201918.3|201745.7|201918.3|201745.7|1
1733705150000|2024-12-09 00:45:50|201883.7|201793.7|201883.6|201793.6|201883.7|201793.7|201883.6|201793.6|2
1733705160000|2024-12-09 00:46:00|201886|201796|201886|201796|201886|201796|201886|201796|1
1733705190000|2024-12-09 00:46:30|201917.7|201745.7|201917.7|201745.7|201917.7|201745.7|201917.7|201745.7|1
1733705210000|2024-12-09 00:46:50|201886.9|201796.9|201886.9|201796.9|201886.9|201796.9|201886.9|201796.9|1
1733705250000|2024-12-09 00:47:30|201917.7|201745.7|201886|201796|201917.7|201796|201883.6|201745.7|3
1733705260000|2024-12-09 00:47:40|201886.6|201796.6|201886.6|201796.6|201886.6|201796.6|201886.6|201796.6|1
1733705270000|2024-12-09 00:47:50|201883.6|201793.6|201883.6|201793.6|201883.6|201793.6|201883.6|201793.6|1
1733705280000|2024-12-09 00:48:00|201886.7|201796.7|201887.2|201797.2|201887.2|201797.2|201883.5|201793.5|3
1733705310000|2024-12-09 00:48:30|201917.7|201745.7|201917.7|201745.7|201917.7|201745.7|201917.7|201745.7|1
1733705330000|2024-12-09 00:48:50|201887.6|201797.6|201887.6|201797.6|201887.6|201797.6|201887.6|201797.6|1
1733705360000|2024-12-09 00:49:20|201917.7|201745.7|201917.7|201745.7|201917.7|201745.7|201917.7|201745.7|1
1733705370000|2024-12-09 00:49:30|201916|201747.3|201916|201747.3|201916|201747.3|201916|201747.3|1
1733705390000|2024-12-09 00:49:50|201886.1|201796.1|201886.1|201796.1|201886.1|201796.1|201886.1|201796.1|1
1733705400000|2024-12-09 00:50:00|201886.2|201796.2|201886.2|201796.2|201886.2|201796.2|201886.2|201796.2|1
1733705420000|2024-12-09 00:50:20|201916.7|201747.3|201916.7|201747.3|201916.7|201747.3|201916.7|201747.3|1
1733705430000|2024-12-09 00:50:30|201870.5|201780.5|201870.5|201780.5|201870.5|201780.5|201870.5|201780.5|1
1733705440000|2024-12-09 00:50:40|201916.7|201747.3|201886.4|201796.4|201916.7|201796.4|201886.4|201747.3|3
1733705460000|2024-12-09 00:51:00|201883.5|201793.5|201886.4|201796.4|201886.4|201796.4|201883.5|201793.5|2
1733705470000|2024-12-09 00:51:10|201882.2|201792.2|201877.5|201787.5|201882.2|201792.2|201877.2|201787.2|5
1733705480000|2024-12-09 00:51:20|201877.4|201787.4|201876.8|201786.8|201877.4|201787.4|201876.8|201786.8|3
1733705490000|2024-12-09 00:51:30|201878.2|201788.2|201859.2|201769.2|201878.4|201788.4|201859.2|201769.2|8
1733705500000|2024-12-09 00:51:40|201859.3|201769.3|201859.3|201769.3|201859.3|201769.3|201859.3|201769.3|1
1733705530000|2024-12-09 00:52:10|201887|201723|201887|201723|201887|201723|201887|201723|1
1733705550000|2024-12-09 00:52:30|201860|201770|201860|201770|201860|201770|201860|201770|1
1733705570000|2024-12-09 00:52:50|201859.5|201769.5|201859.4|201769.4|201859.5|201769.5|201859.4|201769.4|2
1733705580000|2024-12-09 00:53:00|201887.7|201719|201887.7|201719|201887.7|201719|201887.7|201719|1
1733705600000|2024-12-09 00:53:20|201859.2|201769.2|201859.2|201769.2|201859.2|201769.2|201859.2|201769.2|1
1733705640000|2024-12-09 00:54:00|201887.7|201719|201895|201720|201895|201720|201887.7|201719|2
1733705650000|2024-12-09 00:54:10|201873|201717|201873|201717|201873|201717|201873|201717|1
1733705660000|2024-12-09 00:54:20|201857.3|201767.3|201891.3|201729.6|201891.3|201767.3|201857.3|201729.6|3
1733705700000|2024-12-09 00:55:00|201895|201720|201942.5|201763.8|201950.3|201777.7|201895|201720|17
1733705710000|2024-12-09 00:55:10|201951.6|201760.2|201930.7|201757.4|201951.6|201760.4|201929|201745.4|27
1733705720000|2024-12-09 00:55:20|201930.5|201757.8|201929.3|201761.2|201932.1|201762.4|201928.3|201757.8|14
1733705730000|2024-12-09 00:55:30|201928.9|201761.5|201927.3|201763.2|201928.9|201763.2|201927.3|201761.5|8
1733705740000|2024-12-09 00:55:40|201926.9|201763.5|201928.9|201764.5|201930.3|201764.5|201926.9|201763.5|6
1733705750000|2024-12-09 00:55:50|201931.5|201761.5|201950.8|201793|201951.4|201828.3|201910.7|201761.5|13
1733705760000|2024-12-09 00:56:00|201949.6|201794.7|201915.5|201825.5|201955.6|201837.5|201913.8|201793.5|20
1733705770000|2024-12-09 00:56:10|201950.6|201793.9|201950.3|201796.2|201950.6|201796.2|201950.3|201792.6|5
1733705780000|2024-12-09 00:56:20|201948.6|201796.6|201911.2|201821.2|201948.6|201825.7|201911.2|201793.7|9
1733705790000|2024-12-09 00:56:30|201942.2|201792.1|201908.3|201818.3|201942.2|201823|201908.3|201792.1|5
1733705800000|2024-12-09 00:56:40|201908.7|201818.7|201906.7|201816.7|201939.9|201819.1|201906.7|201789.4|6
1733705820000|2024-12-09 00:57:00|201906.5|201816.5|201898.7|201808.7|201906.5|201816.5|201898.7|201808.7|3
1733705840000|2024-12-09 00:57:20|201899|201809|201900.4|201810.4|201900.4|201810.4|201899|201809|2
1733705850000|2024-12-09 00:57:30|201901.4|201811.4|201903.8|201813.8|201904.8|201814.8|201901.4|201811.4|4
1733705870000|2024-12-09 00:57:50|201902.8|201812.8|201900.6|201810.6|201902.8|201812.8|201900.6|201810.6|3
1733705880000|2024-12-09 00:58:00|201899|201809|201874.7|201784.7|201905.2|201809|201874.7|201755|8
1733705890000|2024-12-09 00:58:10|201874.9|201784.9|201874.9|201784.9|201874.9|201784.9|201874.7|201784.7|3
1733705900000|2024-12-09 00:58:20|201873.9|201783.9|201867.4|201777.4|201873.9|201783.9|201867.4|201777.4|5
1733705910000|2024-12-09 00:58:30|201868.7|201778.7|201867.4|201777.4|201868.7|201778.7|201867.4|201777.4|2
1733705930000|2024-12-09 00:58:50|201869.4|201779.4|201869.4|201779.4|201869.4|201779.4|201869.4|201779.4|1
1733705940000|2024-12-09 00:59:00|201869.7|201779.7|201866.4|201776.4|201869.7|201779.7|201866.4|201776.4|2
1733705960000|2024-12-09 00:59:20|201870|201780|201870.1|201780.1|201870.1|201780.1|201870|201780|2
1733705970000|2024-12-09 00:59:30|201875.3|201785.3|201923.5|201771.8|201931|201785.3|201875.3|201769.4|6
1733705980000|2024-12-09 00:59:40|201923.1|201772.2|201920.7|201769.8|201923.1|201772.2|201920.7|201769.8|4
1733705990000|2024-12-09 00:59:50|201921.1||201921.1||201921.1||201921.1||1
1733706000000|2024-12-09 01:00:00|201890.3|201800.3|201869.5|201779.5|201890.3|201800.3|201867.8|201777.8|15
1733706010000|2024-12-09 01:00:10|201873.2|201783.2|201872.3|201782.3|201875.4|201785.4|201871.8|201781.8|4
1733706020000|2024-12-09 01:00:20|201870.6|201780.6|201864.7|201774.7|201870.6|201780.6|201862.2|201772.2|8
1733706030000|2024-12-09 01:00:30|201871.6|201781.6|201886.2|201796.2|201893.6|201803.6|201871.6|201781.6|5
1733706040000|2024-12-09 01:00:40|201884.1|201794.1|201871.1|201781.1|201884.1|201794.1|201871.1|201781.1|5
1733706050000|2024-12-09 01:00:50|201870.5|201780.5|201873.1|201783.1|201881.9|201791.9|201870.5|201780.5|8
1733706060000|2024-12-09 01:01:00|201871.1|201781.1|201866.6|201776.6|201871.1|201781.1|201866.6|201776.6|2
1733706080000|2024-12-09 01:01:20|201869.1|201779.1|201885.4|201795.4|201899.2|201809.2|201869.1|201779.1|4
1733706090000|2024-12-09 01:01:30|201883.6|201793.6|201879.5|201789.5|201883.6|201793.6|201870.7|201780.7|4
1733706100000|2024-12-09 01:01:40|201878.7|201788.7|201881.9|201791.9|201881.9|201791.9|201878.7|201788.7|2
1733706110000|2024-12-09 01:01:50|201880.7|201790.7|201866.7|201776.7|201880.7|201790.7|201866.7|201776.7|5
1733706120000|2024-12-09 01:02:00|201864.5|201774.5|201863.8|201773.8|201872.3|201782.3|201859.7|201769.7|5
1733706130000|2024-12-09 01:02:10|201864.5|201774.5|201875.5|201785.5|201875.5|201785.5|201864.5|201774.5|2
1733706140000|2024-12-09 01:02:20|201876.8|201786.8|201883.2|201793.2|201883.8|201793.8|201876.8|201786.8|3
1733706150000|2024-12-09 01:02:30|201884|201794|201901.6|201811.6|201903.4|201813.4|201884|201794|7
1733706160000|2024-12-09 01:02:40|201902.2|201812.2|201909.1|201819.1|201909.1|201819.1|201902.2|201812.2|5
1733706170000|2024-12-09 01:02:50|201912.5|201822.5|201913.5|201823.5|201916.1|201826.1|201912.5|201822.5|7
1733706180000|2024-12-09 01:03:00|201911.9|201821.9|201911.9|201821.9|201921.1|201831.1|201907|201817|11
1733706190000|2024-12-09 01:03:10|201912.9|201822.9|201912.1|201822.1|201912.9|201822.9|201912.1|201822.1|2
1733706200000|2024-12-09 01:03:20|201910.9|201820.9|201910.9|201820.9|201910.9|201820.9|201910.9|201820.9|1
1733706210000|2024-12-09 01:03:30|201910.1|201820.1|201906.1|201816.1|201910.1|201820.1|201905.7|201815.7|5
1733706220000|2024-12-09 01:03:40|201905.2|201815.2|201905.2|201815.2|201905.2|201815.2|201905.2|201815.2|1
1733706230000|2024-12-09 01:03:50|201907.2|201817.2|201909.5|201819.5|201911.1|201821.1|201907.2|201817.2|5
1733706250000|2024-12-09 01:04:10|201907|201817|201947.9|201857.9|201948.5|201858.5|201898|201808|12
1733706260000|2024-12-09 01:04:20|201948.1|201858.1|201952.3|201862.3|201952.3|201862.3|201947.9|201857.9|5
1733706270000|2024-12-09 01:04:30|201954.7|201864.7|201968|201878|201977.1|201887.1|201954.7|201864.7|12
1733706280000|2024-12-09 01:04:40|201969.6|201879.6|201968|201878|201992.4|201902.4|201968|201878|17
1733706290000|2024-12-09 01:04:50|201964.5|201874.5|201961|201871|201968.4|201878.4|201961|201871|9
1733706300000|2024-12-09 01:05:00|201960|201870|201961.5|201871.5|201964.1|201874.1|201946.9|201856.9|12
1733706310000|2024-12-09 01:05:10|201961.3|201871.3|201961.3|201871.3|201961.3|201871.3|201961.3|201871.3|1
1733706320000|2024-12-09 01:05:20|201961.5|201871.5|201961.5|201871.5|201961.5|201871.5|201961.5|201871.5|1
1733706330000|2024-12-09 01:05:30|201955|201865|201955|201865|201955|201865|201955|201865|1
1733706340000|2024-12-09 01:05:40|201972.7|201882.7|201955.4|201865.4|201972.7|201882.7|201955.1|201865.1|9
1733706350000|2024-12-09 01:05:50|201961.2|201871.2|201966.3|201876.3|201966.3|201876.3|201955.6|201865.6|7
1733706360000|2024-12-09 01:06:00|201974.3|201884.3|201968.6|201878.6|201974.3|201884.3|201958|201868|18
1733706370000|2024-12-09 01:06:10|201969.8|201879.8|201973.7|201883.7|201976|201886|201967.5|201877.5|7
1733706380000|2024-12-09 01:06:20|201974.3|201884.3|201969.1|201879.1|201974.3|201884.3|201965.7|201875.7|4
1733706390000|2024-12-09 01:06:30|201966.3|201876.3|201968.3|201878.3|201968.3|201878.3|201966.3|201876.3|4
1733706400000|2024-12-09 01:06:40|201970.3|201880.3|201970.3|201880.3|201970.3|201880.3|201970.3|201880.3|1
1733706410000|2024-12-09 01:06:50|201970|201880|201969.1|201879.1|201970|201880|201961.9|201871.9|4
1733706420000|2024-12-09 01:07:00|201966.6|201876.6|201951.4|201861.4|201969.6|201879.6|201950.9|201860.9|17
1733706430000|2024-12-09 01:07:10|201958.8|201868.8|201948.6|201858.6|201958.8|201868.8|201948|201858|4
1733706440000|2024-12-09 01:07:20|201945.9|201855.9|201965.1|201875.1|201965.1|201875.1|201941.5|201851.5|5
1733706450000|2024-12-09 01:07:30|201956.5|201866.5|201967.8|201877.8|201974|201884|201956.5|201866.5|9
1733706460000|2024-12-09 01:07:40|201968.9|201878.9|201965.4|201875.4|201972.9|201882.9|201955.8|201865.8|10
1733706480000|2024-12-09 01:08:00|201962.5|201872.5|201957.4|201867.4|201962.5|201872.5|201946.8|201856.8|6
1733706490000|2024-12-09 01:08:10|201948.7|201858.7|201944.4|201854.4|201948.7|201858.7|201943.9|201853.9|3
1733706500000|2024-12-09 01:08:20|201947.7|201857.7|201971|201881|201974.9|201884.9|201946.9|201856.9|11
1733706510000|2024-12-09 01:08:30|201973.2|201883.2|201977.5|201887.5|201977.5|201887.5|201973.2|201883.2|4
1733706540000|2024-12-09 01:09:00|201975.2|201885.2|201970.4|201880.4|201975.2|201885.2|201968.6|201878.6|3
1733706570000|2024-12-09 01:09:30|201970.8|201880.8|201976.5|201886.5|201982.1|201892.1|201970.8|201880.8|8
1733706580000|2024-12-09 01:09:40|201976.7|201886.7|201976.7|201886.7|201976.7|201886.7|201976.7|201886.7|1
1733706590000|2024-12-09 01:09:50|201982.3|201892.3|201976.7|201886.7|201982.3|201892.3|201976.7|201886.7|2
1733706600000|2024-12-09 01:10:00|201984.3|201894.3|201990.9|201900.9|202008.9|201918.9|201982.2|201892.2|13
1733706610000|2024-12-09 01:10:10|201987.5|201897.5|201981.6|201891.6|201987.5|201897.5|201981.6|201891.6|3
1733706620000|2024-12-09 01:10:20|201983.8|201893.8|201983.3|201893.3|201985.4|201895.4|201978.5|201888.5|11
1733706630000|2024-12-09 01:10:30|201982.3|201892.3|201977.9|201887.9|201982.3|201892.3|201965.8|201875.8|6
1733706640000|2024-12-09 01:10:40|201975.6|201885.6|201975.6|201885.6|201975.6|201885.6|201975.6|201885.6|1
1733706650000|2024-12-09 01:10:50|201976.8|201886.8|201976.8|201886.8|201976.8|201886.8|201976.8|201886.8|1
1733706660000|2024-12-09 01:11:00|201973.2|201883.2|201976.2|201886.2|201976.2|201886.2|201973|201883|5
1733706670000|2024-12-09 01:11:10|201974.8|201884.8|201978.3|201888.3|201978.3|201888.3|201974.8|201884.8|4
1733706680000|2024-12-09 01:11:20|201978.9|201888.9|201985.9|201895.9|201985.9|201895.9|201978.9|201888.9|3
1733706690000|2024-12-09 01:11:30|201986.5|201896.5|201981.1|201891.1|201986.5|201896.5|201981.1|201891.1|2
1733706700000|2024-12-09 01:11:40|201986.5|201896.5|201979.7|201889.7|201986.5|201896.5|201979.7|201889.7|2
1733706710000|2024-12-09 01:11:50|201983.3|201893.3|201983.3|201893.3|201983.3|201893.3|201983.3|201893.3|1
1733706720000|2024-12-09 01:12:00|201979|201889|201973.6|201883.6|201985.1|201895.1|201957.9|201867.9|14
1733706730000|2024-12-09 01:12:10|201971.5|201881.5|201985.9|201895.9|201998|201908|201971.5|201881.5|6
1733706740000|2024-12-09 01:12:20|201989|201899|201989.8|201899.8|201989.8|201899.8|201989|201899|2
1733706750000|2024-12-09 01:12:30|201987.4|201897.4|202003.9|201913.9|202004.6|201914.6|201986.5|201896.5|8
1733706760000|2024-12-09 01:12:40|202002.5|201912.5|202000.9|201910.9|202002.5|201912.5|202000.9|201910.9|2
1733706770000|2024-12-09 01:12:50|202001.1|201911.1|201983.4|201893.4|202001.1|201911.1|201983.4|201893.4|4
1733706780000|2024-12-09 01:13:00|201988.7|201898.7|201987.9|201897.9|201988.7|201898.7|201979.5|201889.5|5
1733706790000|2024-12-09 01:13:10|201987.1|201897.1|201988.2|201898.2|201991.5|201901.5|201972.1|201882.1|10
1733706800000|2024-12-09 01:13:20|201984.4|201894.4|201973.4|201883.4|201984.4|201894.4|201973.4|201883.4|5
1733706810000|2024-12-09 01:13:30|201970.8|201880.8|201971.1|201881.1|201978.7|201888.7|201965.6|201875.6|10
1733706820000|2024-12-09 01:13:40|201977.2|201887.2|201978.6|201888.6|201978.6|201888.6|201972|201882|4
1733706830000|2024-12-09 01:13:50|201975.9|201885.9|201980.1|201890.1|201980.1|201890.1|201975.9|201885.9|3
1733706840000|2024-12-09 01:14:00|201977.5|201887.5|201966.9|201876.9|201977.5|201887.5|201951.7|201861.7|21
1733706850000|2024-12-09 01:14:10|201969.1|201879.1|201962|201872|201971|201881|201962|201872|5
1733706860000|2024-12-09 01:14:20|201968.8|201878.8|201975|201885|201975|201885|201966.6|201876.6|6
1733706870000|2024-12-09 01:14:30|201972|201882|201963.7|201873.7|201972|201882|201963.7|201873.7|3
1733706880000|2024-12-09 01:14:40|201966.1|201876.1|201963.2|201873.2|201973.3|201883.3|201961.6|201871.6|7
1733706890000|2024-12-09 01:14:50|201966.1|201876.1|201974.9|201884.9|201974.9|201884.9|201966.1|201876.1|4
1733706900000|2024-12-09 01:15:00|201975.9|201885.9|201974.3|201884.3|201975.9|201885.9|201974.3|201884.3|3
1733706910000|2024-12-09 01:15:10|201975.7|201885.7|201976.1|201886.1|201982.1|201892.1|201966.3|201876.3|8
1733706920000|2024-12-09 01:15:20|201976.5|201886.5|201977.7|201887.7|201977.7|201887.7|201976.5|201886.5|2
1733706930000|2024-12-09 01:15:30|201977.1|201887.1|201976.4|201886.4|201985.9|201895.9|201976.4|201886.4|7
1733706940000|2024-12-09 01:15:40|201975.2|201885.2|201975.2|201885.2|201975.2|201885.2|201975.2|201885.2|1
1733706950000|2024-12-09 01:15:50|201977|201887|201978.8|201888.8|201979.4|201889.4|201976.4|201886.4|7
1733706960000|2024-12-09 01:16:00|201977.8|201887.8|201968.3|201878.3|201977.8|201887.8|201968.3|201878.3|3
1733706970000|2024-12-09 01:16:10|201970.7|201880.7|201966.4|201876.4|201974.4|201884.4|201966.4|201876.4|7
1733706980000|2024-12-09 01:16:20|201965|201875|201975|201885|201975|201885|201965|201875|4
1733706990000|2024-12-09 01:16:30|201967.6|201877.6|201967.6|201877.6|201967.6|201877.6|201967.6|201877.6|1
1733707000000|2024-12-09 01:16:40|201968.2|201878.2|201960.4|201870.4|201972.3|201882.3|201960.4|201870.4|14
1733707010000|2024-12-09 01:16:50|201962.2|201872.2|201975.5|201885.5|201975.5|201885.5|201962.2|201872.2|3
1733707020000|2024-12-09 01:17:00|201981.1|201891.1|201974.5|201884.5|201981.1|201891.1|201971.3|201881.3|7
1733707040000|2024-12-09 01:17:20|201972.7|201882.7|201961.7|201871.7|201974.1|201884.1|201957.6|201867.6|10
1733707050000|2024-12-09 01:17:30|201963.3|201873.3|201963.2|201873.2|201963.5|201873.5|201960.8|201870.8|4
1733707060000|2024-12-09 01:17:40|201963.8|201873.8|201971.5|201881.5|201975.5|201885.5|201963.8|201873.8|7
1733707070000|2024-12-09 01:17:50|201976.9|201886.9|201971.7|201881.7|201976.9|201886.9|201971.7|201881.7|2
1733707090000|2024-12-09 01:18:10|201969.7|201879.7|201971.2|201881.2|201971.2|201881.2|201969.7|201879.7|2
1733707110000|2024-12-09 01:18:30|201973.6|201883.6|201977.3|201887.3|201979.9|201889.9|201971.1|201881.1|5
1733707120000|2024-12-09 01:18:40|201979.8|201889.8|201996|201906|201997.1|201907.1|201979.8|201889.8|4
1733707130000|2024-12-09 01:18:50|201993.2|201903.2|201985|201895|201993.2|201903.2|201982.6|201892.6|5
1733707140000|2024-12-09 01:19:00|201985.8|201895.8|202010.3|201920.3|202010.3|201920.3|201985.8|201895.8|6
1733707150000|2024-12-09 01:19:10|202010.5|201920.5|202010.5|201920.5|202010.5|201920.5|202010.5|201920.5|1
1733707160000|2024-12-09 01:19:20|202011.5|201921.5|202015.7|201925.7|202017.1|201927.1|202011.5|201921.5|4
1733707170000|2024-12-09 01:19:30|202013.7|201923.7|202014.3|201924.3|202014.3|201924.3|202013.7|201923.7|2
1733707180000|2024-12-09 01:19:40|202015.5|201925.5|202014.5|201924.5|202015.5|201925.5|202014.5|201924.5|2
1733707190000|2024-12-09 01:19:50|202013.5|201923.5|202010.6|201920.6|202013.5|201923.5|202010.6|201920.6|3
1733707200000|2024-12-09 01:20:00|202004.8|201914.8|202011|201921|202012.2|201922.2|202001.2|201911.2|6
1733707210000|2024-12-09 01:20:10|202012.8|201922.8|202012.8|201922.8|202012.8|201922.8|202012.8|201922.8|1
1733707220000|2024-12-09 01:20:20|202015.4|201925.4|202021.2|201931.2|202021.2|201931.2|202015.4|201925.4|2
1733707230000|2024-12-09 01:20:30|202024|201934|202016.8|201926.8|202025.6|201935.6|202015.2|201925.2|7
1733707240000|2024-12-09 01:20:40|202016|201926|202016|201926|202016|201926|202016|201926|1
1733707250000|2024-12-09 01:20:50|202015.8|201925.8|202015.5|201925.5|202018|201928|202015.5|201925.5|3
1733707260000|2024-12-09 01:21:00|202016.5|201926.5|202015.7|201925.7|202016.5|201926.5|202015.7|201925.7|2
1733707270000|2024-12-09 01:21:10|202018.6|201928.6|202015.4|201925.4|202018.6|201928.6|202014.9|201924.9|5
1733707280000|2024-12-09 01:21:20|202018|201928|202016.9|201926.9|202018|201928|202016.9|201926.9|2
1733707290000|2024-12-09 01:21:30|202016.1|201926.1|202016.1|201926.1|202016.1|201926.1|202016.1|201926.1|1
1733707300000|2024-12-09 01:21:40|202016.9|201926.9|202023.1|201933.1|202023.1|201933.1|202016.9|201926.9|4
1733707310000|2024-12-09 01:21:50|202022.3|201932.3|202018|201928|202022.3|201932.3|202013.2|201923.2|5
1733707330000|2024-12-09 01:22:10|202010|201920|202018.2|201928.2|202018.2|201928.2|202010|201920|2
1733707340000|2024-12-09 01:22:20|202010|201920|202017.7|201927.7|202019.2|201929.2|202008.4|201918.4|5
1733707350000|2024-12-09 01:22:30|202017.1|201927.1|202016.5|201926.5|202017.1|201927.1|202016.5|201926.5|2
1733707360000|2024-12-09 01:22:40|202015.7|201925.7|202001.1|201911.1|202015.7|201925.7|202001.1|201911.1|7
1733707370000|2024-12-09 01:22:50|202003.1|201913.1|202012.7|201922.7|202012.7|201922.7|201998.3|201908.3|5
1733707380000|2024-12-09 01:23:00|202012.1|201922.1|202014.3|201924.3|202014.3|201924.3|202012.1|201922.1|2
1733707390000|2024-12-09 01:23:10|202009.3|201919.3|202008.7|201918.7|202014.9|201924.9|202008.7|201918.7|3
1733707400000|2024-12-09 01:23:20|202009.1|201919.1|202016.6|201926.6|202020.2|201930.2|202009.1|201919.1|9
1733707410000|2024-12-09 01:23:30|202019.5|201929.5|202006.6|201916.6|202019.5|201929.5|202006.3|201916.3|14
1733707420000|2024-12-09 01:23:40|202009.5|201919.5|202008.1|201918.1|202019.7|201929.7|202007.7|201917.7|8
1733707440000|2024-12-09 01:24:00|202006.3|201916.3|202007.8|201917.8|202010.3|201920.3|201999.5|201909.5|8
1733707450000|2024-12-09 01:24:10|202005.2|201915.2|202000.4|201910.4|202005.2|201915.2|202000.4|201910.4|3
1733707470000|2024-12-09 01:24:30|201997.9|201907.9|201994.4|201904.4|202001.8|201911.8|201986.7|201896.7|5
1733707480000|2024-12-09 01:24:40|201995.7|201905.7|201994.2|201904.2|201997.7|201907.7|201994.1|201904.1|9
1733707500000|2024-12-09 01:25:00|201997.5|201907.5|202001.3|201911.3|202003.8|201913.8|201997.5|201907.5|3
1733707510000|2024-12-09 01:25:10|201999.7|201909.7|201998.5|201908.5|201999.7|201909.7|201998.5|201908.5|2
1733707520000|2024-12-09 01:25:20|202002.1|201912.1|202003.7|201913.7|202003.7|201913.7|202002.1|201912.1|2
1733707530000|2024-12-09 01:25:30|202003.9|201913.9|202002.8|201912.8|202003.9|201913.9|202001.8|201911.8|3
1733707550000|2024-12-09 01:25:50|202004|201914|202002.8|201912.8|202004|201914|202002.8|201912.8|2
1733707560000|2024-12-09 01:26:00|202002.6|201912.6|202004.3|201914.3|202004.3|201914.3|201997.3|201907.3|4
1733707570000|2024-12-09 01:26:10|202004.4|201914.4|202004.4|201914.4|202004.4|201914.4|202004.4|201914.4|1
1733707600000|2024-12-09 01:26:40|202004.3|201914.3|202000.2|201910.2|202004.3|201914.3|202000.2|201910.2|2
1733707630000|2024-12-09 01:27:10|201998.6|201908.6|202000.3|201910.3|202000.3|201910.3|201998.6|201908.6|2
1733707640000|2024-12-09 01:27:20|201999.3|201909.3|201990.3|201900.3|202001.3|201911.3|201990.3|201900.3|6
1733707650000|2024-12-09 01:27:30|201997.1|201907.1|201997.1|201907.1|201997.1|201907.1|201997.1|201907.1|1
1733707660000|2024-12-09 01:27:40|201997.3|201907.3|201997.3|201907.3|201997.3|201907.3|201997.3|201907.3|1
1733707670000|2024-12-09 01:27:50|201998.7|201908.7|201997.9|201907.9|201998.7|201908.7|201997.9|201907.9|2
1733707680000|2024-12-09 01:28:00|202004.6|201914.6|202004.6|201914.6|202004.6|201914.6|202004.6|201914.6|1
1733707710000|2024-12-09 01:28:30|202006|201916|202006|201916|202006|201916|202006|201916|1
1733707720000|2024-12-09 01:28:40|202005.5|201915.5|202005.5|201915.5|202005.5|201915.5|202005.5|201915.5|1
1733707730000|2024-12-09 01:28:50|202006|201916|202005|201915|202006|201916|202005|201915|2
1733707740000|2024-12-09 01:29:00|202004.2|201914.2|201997.4|201907.4|202005.1|201915.1|201997.4|201907.4|5
1733707750000|2024-12-09 01:29:10|201998.1|201908.1|201990.2|201900.2|201998.1|201908.1|201986.7|201896.7|11
1733707760000|2024-12-09 01:29:20|201997.6|201907.6|201998.2|201908.2|201998.2|201908.2|201997.6|201907.6|2
1733707770000|2024-12-09 01:29:30|202003.6|201913.6|202003.6|201913.6|202003.6|201913.6|202003.6|201913.6|1
1733707780000|2024-12-09 01:29:40|202004.3|201914.3|202004.3|201914.3|202004.3|201914.3|202004.3|201914.3|1
1733707790000|2024-12-09 01:29:50|202006.5|201916.5|202006.5|201916.5|202006.5|201916.5|202006.5|201916.5|1
1733707800000|2024-12-09 01:30:00|202005|201915|202001.6|201911.6|202005|201915|201994.9|201904.9|9
1733707810000|2024-12-09 01:30:10|202002.6|201912.6|202002.6|201912.6|202002.6|201912.6|202002.6|201912.6|1
1733707840000|2024-12-09 01:30:40|202004|201914|202003.8|201913.8|202004|201914|202003.5|201913.5|4
1733707850000|2024-12-09 01:30:50|202003.9|201913.9|202005.5|201915.5|202005.5|201915.5|202003.9|201913.9|2
1733707870000|2024-12-09 01:31:10|202005.7|201915.7|202005.7|201915.7|202005.7|201915.7|202005.7|201915.7|1
1733707890000|2024-12-09 01:31:30|202006|201916|202018.7|201928.7|202030.5|201940.5|202006|201916|7
1733707900000|2024-12-09 01:31:40|202013.1|201923.1|202018.7|201928.7|202018.7|201928.7|202013.1|201923.1|2
1733707910000|2024-12-09 01:31:50|202011.1|201921.1|202014.2|201924.2|202014.2|201924.2|202011.1|201921.1|2
1733707920000|2024-12-09 01:32:00|202008|201918|202014.8|201924.8|202014.8|201924.8|202008|201918|2
1733707930000|2024-12-09 01:32:10|202015|201925|202013.6|201923.6|202015|201925|202013.6|201923.6|2
1733707940000|2024-12-09 01:32:20|202015.8|201925.8|202011.8|201921.8|202015.8|201925.8|202011.8|201921.8|2
1733707950000|2024-12-09 01:32:30|202014.8|201924.8|202008.5|201918.5|202014.8|201924.8|202008.5|201918.5|3
1733707960000|2024-12-09 01:32:40|202008.7|201918.7|202008.7|201918.7|202008.7|201918.7|202008.7|201918.7|1
1733707970000|2024-12-09 01:32:50|202013.9|201923.9|202013.9|201923.9|202013.9|201923.9|202013.9|201923.9|1
1733707980000|2024-12-09 01:33:00|202006.7|201916.7|201993.8|201903.8|202006.7|201916.7|201983.5|201893.5|13
1733707990000|2024-12-09 01:33:10|201995.6|201905.6|201999.4|201909.4|202000.4|201910.4|201991.4|201901.4|9
1733708000000|2024-12-09 01:33:20|201993.8|201903.8|202000.6|201910.6|202001.8|201911.8|201993.8|201903.8|8
1733708010000|2024-12-09 01:33:30|202002|201912|202002|201912|202002|201912|202002|201912|1
1733708020000|2024-12-09 01:33:40|202004.2|201914.2|202002.8|201912.8|202005.4|201915.4|202002.8|201912.8|4
1733708040000|2024-12-09 01:34:00|202004.8|201914.8|201996.8|201906.8|202004.8|201914.8|201995.8|201905.8|5
1733708050000|2024-12-09 01:34:10|202000.5|201910.5|202001.8|201911.8|202004.2|201914.2|202000.5|201910.5|3
1733708060000|2024-12-09 01:34:20|202002.8|201912.8|202004.5|201914.5|202005.3|201915.3|202002.8|201912.8|3
1733708070000|2024-12-09 01:34:30|202002.1|201912.1|202001.7|201911.7|202002.1|201912.1|202001.7|201911.7|2
1733708080000|2024-12-09 01:34:40|202002.5|201912.5|201998.7|201908.7|202002.5|201912.5|201995.5|201905.5|6
1733708100000|2024-12-09 01:35:00|202001.5|201911.5|201997|201907|202005|201915|201996.7|201906.7|8
1733708110000|2024-12-09 01:35:10|201999.3|201909.3|202000.8|201910.8|202000.8|201910.8|201996.9|201906.9|3
1733708120000|2024-12-09 01:35:20|201998.5|201908.5|202000.5|201910.5|202000.5|201910.5|201998.5|201908.5|2
1733708130000|2024-12-09 01:35:30|202001.5|201911.5|202000.3|201910.3|202001.5|201911.5|202000.3|201910.3|2
1733708140000|2024-12-09 01:35:40|201994.3|201904.3|201999.1|201909.1|202001.1|201911.1|201994.3|201904.3|4
1733708150000|2024-12-09 01:35:50|202000.3|201910.3|202000.3|201910.3|202000.3|201910.3|202000.3|201910.3|1
1733708160000|2024-12-09 01:36:00|201993.3|201903.3|201994.3|201904.3|201997|201907|201989.8|201899.8|4
1733708170000|2024-12-09 01:36:10|201988.3|201898.3|201996|201906|201999.4|201909.4|201988.3|201898.3|6
1733708210000|2024-12-09 01:36:50|201996.5|201906.5|201996.5|201906.5|201996.5|201906.5|201996.5|201906.5|1
1733708220000|2024-12-09 01:37:00|201999|201909|201997.4|201907.4|201999|201909|201997.4|201907.4|8
1733708230000|2024-12-09 01:37:10|201999|201909|202001.4|201911.4|202001.4|201911.4|201997.4|201907.4|6
1733708240000|2024-12-09 01:37:20|202000.6|201910.6|201997.4|201907.4|202000.6|201910.6|201996|201906|6
1733708250000|2024-12-09 01:37:30|201996|201906|201997.7|201907.7|201999.1|201909.1|201996|201906|6
1733708270000|2024-12-09 01:37:50|201996|201906|201992.2|201902.2|201996|201906|201987|201897|6
1733708280000|2024-12-09 01:38:00|201993.6|201903.6|201995.4|201905.4|201997.4|201907.4|201990|201900|5
1733708290000|2024-12-09 01:38:10|201997.6|201907.6|201994.2|201904.2|202003.6|201913.6|201994.2|201904.2|8
1733708300000|2024-12-09 01:38:20|201995.6|201905.6|201995.6|201905.6|201995.6|201905.6|201995.6|201905.6|1
1733708310000|2024-12-09 01:38:30|201996.8|201906.8|201991.4|201901.4|201996.8|201906.8|201991.4|201901.4|6
1733708320000|2024-12-09 01:38:40|201995.8|201905.8|201996.2|201906.2|201996.2|201906.2|201991.4|201901.4|5
1733708330000|2024-12-09 01:38:50|201995|201905|201994.8|201904.8|201999.8|201909.8|201989.8|201899.8|7
1733708340000|2024-12-09 01:39:00|201998.5|201908.5|201996.5|201906.5|201998.5|201908.5|201993.8|201903.8|5
1733708350000|2024-12-09 01:39:10|201995.7|201905.7|201995.7|201905.7|201995.7|201905.7|201995.7|201905.7|1
1733708360000|2024-12-09 01:39:20|201990.5|201900.5|201991.2|201901.2|201995.9|201905.9|201985.3|201895.3|6
1733708380000|2024-12-09 01:39:40|201992|201902|201996.6|201906.6|201996.6|201906.6|201992|201902|5
1733708390000|2024-12-09 01:39:50|201998.6|201908.6|201998.6|201908.6|201998.6|201908.6|201998.6|201908.6|1
1733708400000|2024-12-09 01:40:00|201998.1|201908.1|201991.2|201901.2|201998.1|201908.1|201988.8|201898.8|7
1733708410000|2024-12-09 01:40:10|201990|201900|201989.4|201899.4|201990.8|201900.8|201989.4|201899.4|7
1733708420000|2024-12-09 01:40:20|201990.8|201900.8|202000|201910|202002.1|201912.1|201989.4|201899.4|8
1733708430000|2024-12-09 01:40:30|202001.6|201911.6|201999.4|201909.4|202001.6|201911.6|201996.8|201906.8|6
1733708440000|2024-12-09 01:40:40|201999.8|201909.8|202001.7|201911.7|202010.5|201920.5|201999.8|201909.8|9
1733708450000|2024-12-09 01:40:50|202002.7|201912.7|202008.5|201918.5|202008.5|201918.5|202001.7|201911.7|8
1733708460000|2024-12-09 01:41:00|202005.5|201915.5|202003.9|201913.9|202005.5|201915.5|202002.9|201912.9|5
1733708470000|2024-12-09 01:41:10|202006.3|201916.3|202003|201913|202006.3|201916.3|202003|201913|3
1733708480000|2024-12-09 01:41:20|202003.4|201913.4|202003.4|201913.4|202003.4|201913.4|202003.4|201913.4|1
1733708490000|2024-12-09 01:41:30|202004.4|201914.4|202016.1|201926.1|202016.9|201926.9|202004.4|201914.4|8
1733708510000|2024-12-09 01:41:50|202011.3|201921.3|202015.7|201925.7|202015.7|201925.7|202009.5|201919.5|3
1733708520000|2024-12-09 01:42:00|202015.5|201925.5|202015.8|201925.8|202015.8|201925.8|202015.5|201925.5|2
1733708530000|2024-12-09 01:42:10|202016|201926|202016|201926|202016|201926|202016|201926|1
1733708540000|2024-12-09 01:42:20|202010|201920|202014.6|201924.6|202016.3|201926.3|202010|201920|3
1733708550000|2024-12-09 01:42:30|202010.2|201920.2|202015.2|201925.2|202016|201926|202010.2|201920.2|4
1733708560000|2024-12-09 01:42:40|202014.8|201924.8|202014.8|201924.8|202014.8|201924.8|202014.8|201924.8|1
1733708570000|2024-12-09 01:42:50|202016.5|201926.5|202016.5|201926.5|202016.5|201926.5|202016.5|201926.5|1
1733708580000|2024-12-09 01:43:00|202015|201925|202014|201924|202015|201925|202014|201924|2
1733708590000|2024-12-09 01:43:10|202010.5|201920.5|201997.3|201907.3|202010.5|201920.5|201997.3|201907.3|2
1733708600000|2024-12-09 01:43:20|201994.1|201904.1|201997.5|201907.5|201999.5|201909.5|201990.9|201900.9|10
1733708610000|2024-12-09 01:43:30|201994.5|201904.5|201992.5|201902.5|201994.5|201904.5|201988.9|201898.9|5
1733708620000|2024-12-09 01:43:40|201995.5|201905.5|201991.8|201901.8|201995.5|201905.5|201986|201896|4
1733708640000|2024-12-09 01:44:00|201985.8|201895.8|201989.1|201899.1|201991.5|201901.5|201985.8|201895.8|3
1733708650000|2024-12-09 01:44:10|201979.5|201889.5|201986.7|201896.7|201986.7|201896.7|201979.5|201889.5|2
1733708680000|2024-12-09 01:44:40|201989.3|201899.3|201981.5|201891.5|201989.3|201899.3|201981.5|201891.5|2
1733708690000|2024-12-09 01:44:50|201978.7|201888.7|201991|201901|201991|201901|201978.7|201888.7|3
1733708700000|2024-12-09 01:45:00|201987.4|201897.4|201979.5|201889.5|201987.4|201897.4|201979.5|201889.5|3
1733708710000|2024-12-09 01:45:10|201986.8|201896.8|201979.6|201889.6|201986.8|201896.8|201979.6|201889.6|4
1733708720000|2024-12-09 01:45:20|201987.2|201897.2|201987.2|201897.2|201987.2|201897.2|201987.2|201897.2|1
1733708730000|2024-12-09 01:45:30|201987|201897|201983.5|201893.5|201987|201897|201980.8|201890.8|3
1733708740000|2024-12-09 01:45:40|201990.5|201900.5|201990.5|201900.5|201990.8|201900.8|201983.4|201893.4|4
1733708750000|2024-12-09 01:45:50|201981.3|201891.3|201990.5|201900.5|201990.5|201900.5|201981.3|201891.3|2
1733708760000|2024-12-09 01:46:00|201986.9|201896.9|201986.9|201896.9|201986.9|201896.9|201986.9|201896.9|1
1733708770000|2024-12-09 01:46:10|201987.3|201897.3|201988.9|201898.9|201989.3|201899.3|201987.3|201897.3|3
1733708780000|2024-12-09 01:46:20|201983.2|201893.2|201983.2|201893.2|201983.2|201893.2|201983.2|201893.2|1
1733708790000|2024-12-09 01:46:30|201986.7|201896.7|201986.7|201896.7|201986.7|201896.7|201986.7|201896.7|1
1733708810000|2024-12-09 01:46:50|201987.9|201897.9|201987.9|201897.9|201987.9|201897.9|201987.9|201897.9|1
1733708820000|2024-12-09 01:47:00|201988.7|201898.7|201988.7|201898.7|201988.7|201898.7|201988.7|201898.7|1
1733708830000|2024-12-09 01:47:10|201982.4|201892.4|201976.3|201886.3|201982.4|201892.4|201975.1|201885.1|4
1733708840000|2024-12-09 01:47:20|201978.8|201888.8|201978.7|201888.7|201978.8|201888.8|201978.7|201888.7|2
1733708850000|2024-12-09 01:47:30|201978.9|201888.9|201978.9|201888.9|201978.9|201888.9|201978.9|201888.9|1
1733708860000|2024-12-09 01:47:40|201978.7|201888.7|201978.7|201888.7|201978.7|201888.7|201978.7|201888.7|1
1733708870000|2024-12-09 01:47:50|201981.5|201891.5|201988.7|201898.7|201989.9|201899.9|201981.5|201891.5|4
1733708910000|2024-12-09 01:48:30|201991.5|201901.5|201988.5|201898.5|201991.5|201901.5|201988.5|201898.5|3
1733708920000|2024-12-09 01:48:40|201993.8|201903.8|201987.7|201897.7|201993.8|201903.8|201987.7|201897.7|3
1733708960000|2024-12-09 01:49:20|201989|201899|201989|201899|201989|201899|201989|201899|1
1733708970000|2024-12-09 01:49:30|201980.5|201890.5|201984.3|201894.3|201984.3|201894.3|201980.5|201890.5|2
1733708990000|2024-12-09 01:49:50|201987.2|201897.2|201990.4|201900.4|201994.2|201904.2|201987.2|201897.2|5
1733709030000|2024-12-09 01:50:30|201990.5|201900.5|201990.5|201900.5|201990.5|201900.5|201990.5|201900.5|1
1733709040000|2024-12-09 01:50:40|201987.3|201897.3|201989.6|201899.6|201989.6|201899.6|201987.3|201897.3|2
1733709070000|2024-12-09 01:51:10|201991.8|201901.8|201991.8|201901.8|201991.8|201901.8|201991.8|201901.8|1
1733709080000|2024-12-09 01:51:20|201990.5|201900.5|202012.5|201922.5|202012.5|201922.5|201990.5|201900.5|6
1733709090000|2024-12-09 01:51:30|202012.7|201922.7|202012.7|201922.7|202012.7|201922.7|202012.7|201922.7|1
1733709100000|2024-12-09 01:51:40|202013.9|201923.9|202015.5|201925.5|202015.5|201925.5|202013.9|201923.9|2
1733709110000|2024-12-09 01:51:50|202009.9|201919.9|201990.5|201900.5|202014.5|201924.5|201988.5|201898.5|8
1733709120000|2024-12-09 01:52:00|201990.7|201900.7|201987.1|201897.1|201990.7|201900.7|201987.1|201897.1|4
1733709130000|2024-12-09 01:52:10|201984.3|201894.3|201984.3|201894.3|201984.3|201894.3|201981.9|201891.9|4
1733709140000|2024-12-09 01:52:20|201983.6|201893.6|201956.3|201866.3|201983.6|201893.6|201952.7|201862.7|16
1733709150000|2024-12-09 01:52:30|201962.7|201872.7|201962.9|201872.9|201963.5|201873.5|201957.3|201867.3|13
1733709160000|2024-12-09 01:52:40|201964.3|201874.3|201962|201872|201964.3|201874.3|201962|201872|2
1733709170000|2024-12-09 01:52:50|201954.4|201864.4|201965.9|201875.9|201966.5|201876.5|201954.4|201864.4|5
1733709190000|2024-12-09 01:53:10|201969.2|201879.2|201974|201884|201975.3|201885.3|201969.2|201879.2|5
1733709200000|2024-12-09 01:53:20|201975.8|201885.8|201975.8|201885.8|201975.8|201885.8|201975.8|201885.8|1
1733709220000|2024-12-09 01:53:40|201978.1|201888.1|201992.8|201902.8|201994.2|201904.2|201978.1|201888.1|3
1733709230000|2024-12-09 01:53:50|201993|201903|201991.2|201901.2|201993|201903|201991.2|201901.2|2
1733709240000|2024-12-09 01:54:00|201992.8|201902.8|201995.3|201905.3|201995.3|201905.3|201992.8|201902.8|3
1733709250000|2024-12-09 01:54:10|201993.7|201903.7|201991.4|201901.4|201993.7|201903.7|201991.4|201901.4|2
1733709280000|2024-12-09 01:54:40|201993|201903|201993.9|201903.9|201994.1|201904.1|201993|201903|3
1733709290000|2024-12-09 01:54:50|201991.5|201901.5|201991.5|201901.5|201991.5|201901.5|201991.5|201901.5|1
1733709310000|2024-12-09 01:55:10|201993.8|201903.8|201999.8|201909.8|201999.8|201909.8|201993.8|201903.8|2
1733709320000|2024-12-09 01:55:20|202000.8|201910.8|202003|201913|202003|201913|202000.8|201910.8|2
1733709330000|2024-12-09 01:55:30|202002.6|201912.6|202001.3|201911.3|202003.8|201913.8|202001.3|201911.3|3
1733709340000|2024-12-09 01:55:40|201998.9|201908.9|201997.7|201907.7|201998.9|201908.9|201997.7|201907.7|2
1733709350000|2024-12-09 01:55:50|202000|201910|201997.9|201907.9|202000|201910|201997.9|201907.9|2
1733709360000|2024-12-09 01:56:00|201998.2|201908.2|201998.2|201908.2|201998.2|201908.2|201998.2|201908.2|1
1733709370000|2024-12-09 01:56:10|201997.4|201907.4|201997.4|201907.4|201997.4|201907.4|201997.4|201907.4|1
1733709390000|2024-12-09 01:56:30|202000.8|201910.8|202000.8|201910.8|202000.8|201910.8|202000.8|201910.8|1
1733709400000|2024-12-09 01:56:40|202002.8|201912.8|201999.8|201909.8|202002.8|201912.8|201999.8|201909.8|2
1733709410000|2024-12-09 01:56:50|201997.4|201907.4|201987.5|201897.5|201997.4|201907.4|201985.2|201895.2|7
1733709420000|2024-12-09 01:57:00|201988.3|201898.3|201981.2|201891.2|201993.8|201903.8|201981.2|201891.2|5
1733709430000|2024-12-09 01:57:10|201993|201903|201972.1|201882.1|201993|201903|201972.1|201882.1|31
1733709440000|2024-12-09 01:57:20|201974.5|201884.5|201988.7|201898.7|201988.7|201898.7|201974.2|201884.2|14
1733709450000|2024-12-09 01:57:30|201979.4|201889.4|201977.2|201887.2|201984.4|201894.4|201975.1|201885.1|15
1733709460000|2024-12-09 01:57:40|201980.1|201890.1|201982.9|201892.9|201982.9|201892.9|201973.8|201883.8|9
1733709470000|2024-12-09 01:57:50|201985.3|201895.3|201993.9|201903.9|201993.9|201903.9|201985.3|201895.3|2
1733709490000|2024-12-09 01:58:10|201994.7|201904.7|201994.7|201904.7|201994.7|201904.7|201994.7|201904.7|1
1733709510000|2024-12-09 01:58:30|201994.5|201904.5|201994.5|201904.5|201994.5|201904.5|201994.5|201904.5|1
1733709520000|2024-12-09 01:58:40|201992.1|201902.1|201992.1|201902.1|201992.1|201902.1|201992.1|201902.1|1
1733709530000|2024-12-09 01:58:50|201991.9|201901.9|201991.9|201901.9|201991.9|201901.9|201991.9|201901.9|1
1733709540000|2024-12-09 01:59:00|201991.1|201901.1|201995.3|201905.3|201995.8|201905.8|201991.1|201901.1|6
1733709560000|2024-12-09 01:59:20|201994.5|201904.5|201994.5|201904.5|201994.5|201904.5|201994.5|201904.5|1
1733709580000|2024-12-09 01:59:40|201996.8|201906.8|201996.8|201906.8|201996.8|201906.8|201996.8|201906.8|1
1733709600000|2024-12-09 02:00:00|201997.5|201907.5|201995.2|201905.2|201997.5|201907.5|201995.2|201905.2|2
1733709610000|2024-12-09 02:00:10|201994.4|201904.4|201986.4|201896.4|201995.4|201905.4|201979.1|201889.1|13
1733709620000|2024-12-09 02:00:20|201985.2|201895.2|201985.4|201895.4|201987.3|201897.3|201985.2|201895.2|4
1733709630000|2024-12-09 02:00:30|201984.2|201894.2|201981|201891|201984.2|201894.2|201979|201889|4
1733709640000|2024-12-09 02:00:40|201978|201888|201980.7|201890.7|201980.9|201890.9|201978|201888|3
1733709650000|2024-12-09 02:00:50|201978.2|201888.2|201979.2|201889.2|201980.2|201890.2|201978.2|201888.2|4
1733709670000|2024-12-09 02:01:10|201981.7|201891.7|201983.9|201893.9|201984.5|201894.5|201980.7|201890.7|8
1733709680000|2024-12-09 02:01:20|201974.2|201884.2|201969.5|201879.5|201974.2|201884.2|201968.8|201878.8|7
1733709690000|2024-12-09 02:01:30|201978.3|201888.3|201961.4|201871.4|201978.3|201888.3|201961.4|201871.4|10
1733709700000|2024-12-09 02:01:40|201961|201871|201961|201871|201961|201871|201961|201871|1
1733709710000|2024-12-09 02:01:50|201958|201868|201960.4|201870.4|201962|201872|201952.4|201862.4|9
1733709720000|2024-12-09 02:02:00|201962.4|201872.4|201952.4|201862.4|201962.4|201872.4|201951.6|201861.6|6
1733709730000|2024-12-09 02:02:10|201950.3|201860.3|201945.9|201855.9|201951.5|201861.5|201945.9|201855.9|5
1733709740000|2024-12-09 02:02:20|201947.3|201857.3|201959.7|201869.7|201959.7|201869.7|201945.5|201855.5|9
1733709750000|2024-12-09 02:02:30|201955.3|201865.3|201965.1|201875.1|201965.1|201875.1|201955.3|201865.3|6
1733709780000|2024-12-09 02:03:00|201965.5|201875.5|201965.5|201875.5|201965.5|201875.5|201965.5|201875.5|1
1733709800000|2024-12-09 02:03:20|201965.8|201875.8|201965.9|201875.9|201965.9|201875.9|201965.8|201875.8|2
1733709810000|2024-12-09 02:03:30|201960.5|201870.5|201962.2|201872.2|201962.2|201872.2|201956.8|201866.8|3
1733709820000|2024-12-09 02:03:40|201961|201871|201943.5|201853.5|201961|201871|201943.5|201853.5|5
1733709830000|2024-12-09 02:03:50|201937.9|201847.9|201939.2|201849.2|201939.2|201849.2|201937.9|201847.9|4
1733709840000|2024-12-09 02:04:00|201939.7|201849.7|201938.9|201848.9|201939.7|201849.7|201935.9|201845.9|3
1733709850000|2024-12-09 02:04:10|201940.4|201850.4|201940.4|201850.4|201940.4|201850.4|201940.4|201850.4|1
1733709860000|2024-12-09 02:04:20|201948.3|201858.3|201950.8|201860.8|201950.8|201860.8|201939.8|201849.8|3
1733709870000|2024-12-09 02:04:30|201949.8|201859.8|201950.3|201860.3|201950.3|201860.3|201940.5|201850.5|3
1733709880000|2024-12-09 02:04:40|201941.2|201851.2|201948.2|201858.2|201949.8|201859.8|201941.2|201851.2|4
1733709890000|2024-12-09 02:04:50|201951.2|201861.2|201959|201869|201959|201869|201951.2|201861.2|3
1733709900000|2024-12-09 02:05:00|201958.2|201868.2|201956.2|201866.2|201958.2|201868.2|201956.2|201866.2|2
1733709910000|2024-12-09 02:05:10|201957.6|201867.6|201957.6|201867.6|201957.6|201867.6|201957.6|201867.6|1
1733709930000|2024-12-09 02:05:30|201956.8|201866.8|201943.3|201853.3|201956.8|201866.8|201936.2|201846.2|4
1733709940000|2024-12-09 02:05:40|201936.3|201846.3|201943.7|201853.7|201943.7|201853.7|201936.3|201846.3|2
1733709960000|2024-12-09 02:06:00|201946.5|201856.5|201950.6|201860.6|201952.8|201862.8|201946.5|201856.5|4
1733709970000|2024-12-09 02:06:10|201951.6|201861.6|201951.6|201861.6|201951.6|201861.6|201951.6|201861.6|1
1733709980000|2024-12-09 02:06:20|201950.8|201860.8|201945|201855|201950.8|201860.8|201942.2|201852.2|3
1733710000000|2024-12-09 02:06:40|201946.3|201856.3|201946.3|201856.3|201946.3|201856.3|201946.3|201856.3|1
1733710020000|2024-12-09 02:07:00|201947.5|201857.5|201944.7|201854.7|201951.9|201861.9|201943.9|201853.9|8
1733710050000|2024-12-09 02:07:30|201946|201856|201946|201856|201946|201856|201946|201856|1
1733710070000|2024-12-09 02:07:50|201949.8|201859.8|201948.7|201858.7|201949.8|201859.8|201948.7|201858.7|2
1733710080000|2024-12-09 02:08:00|201947.9|201857.9|201947.5|201857.5|201947.9|201857.9|201947.5|201857.5|2
1733710110000|2024-12-09 02:08:30|201948.3|201858.3|201948.3|201858.3|201948.3|201858.3|201948.3|201858.3|1
1733710130000|2024-12-09 02:08:50|201947.4|201857.4|201947.4|201857.4|201947.4|201857.4|201947.4|201857.4|1
1733710140000|2024-12-09 02:09:00|201947.6|201857.6|201952.4|201862.4|201954.9|201864.9|201947.6|201857.6|3
1733710150000|2024-12-09 02:09:10|201951.6|201861.6|201945|201855|201951.6|201861.6|201945|201855|4
1733710160000|2024-12-09 02:09:20|201946.6|201856.6|201944.2|201854.2|201950.2|201860.2|201944.2|201854.2|4
1733710170000|2024-12-09 02:09:30|201943.2|201853.2|201943.2|201853.2|201943.2|201853.2|201943.2|201853.2|1
1733710180000|2024-12-09 02:09:40|201944.8|201854.8|201944.8|201854.8|201944.8|201854.8|201944.8|201854.8|1
1733710200000|2024-12-09 02:10:00|201944.1|201854.1|201944.1|201854.1|201944.1|201854.1|201944.1|201854.1|1
1733710210000|2024-12-09 02:10:10|201942.2|201852.2|201938.9|201848.9|201942.2|201852.2|201938.1|201848.1|3
1733710230000|2024-12-09 02:10:30|201933.2|201843.2|201933.2|201843.2|201933.2|201843.2|201933.2|201843.2|1
1733710240000|2024-12-09 02:10:40|201932.3|201842.3|201933|201843|201940|201850|201930.7|201840.7|5
1733710250000|2024-12-09 02:10:50|201925.8|201835.8|201933.2|201843.2|201933.2|201843.2|201925.8|201835.8|6
1733710260000|2024-12-09 02:11:00|201925.8|201835.8|201904.8|201814.8|201925.8|201835.8|201904.4|201814.4|8
1733710270000|2024-12-09 02:11:10|201905|201815|201905|201815|201905|201815|201905|201815|1
1733710290000|2024-12-09 02:11:30|201906|201816|201931|201841|201934.6|201844.6|201906|201816|6
1733710310000|2024-12-09 02:11:50|201923.2|201833.2|201926.4|201836.4|201926.4|201836.4|201907.5|201817.5|8
1733710320000|2024-12-09 02:12:00|201925|201835|201925|201835|201925|201835|201924.8|201834.8|3
1733710330000|2024-12-09 02:12:10|201924.8|201834.8|201925|201835|201925|201835|201924.8|201834.8|2
1733710350000|2024-12-09 02:12:30|201925.3|201835.3|201925.3|201835.3|201925.3|201835.3|201925.3|201835.3|1
1733710360000|2024-12-09 02:12:40|201923.5|201833.5|201923.5|201833.5|201923.5|201833.5|201923.5|201833.5|1
1733710370000|2024-12-09 02:12:50|201925.3|201835.3|201924.8|201834.8|201925.3|201835.3|201924.8|201834.8|2
1733710400000|2024-12-09 02:13:20|201923.5|201833.5|201923.5|201833.5|201923.5|201833.5|201923.5|201833.5|1
1733710420000|2024-12-09 02:13:40|201926.3|201836.3|201935.5|201845.5|201939.9|201849.9|201926.3|201836.3|6
1733710430000|2024-12-09 02:13:50|201933.3|201843.3|201932.6|201842.6|201933.4|201843.4|201931.4|201841.4|4
1733710440000|2024-12-09 02:14:00|201930.9|201840.9|201930.2|201840.2|201932.5|201842.5|201930.2|201840.2|3
1733710450000|2024-12-09 02:14:10|201928.6|201838.6|201927.4|201837.4|201928.6|201838.6|201927.4|201837.4|2
1733710460000|2024-12-09 02:14:20|201926.2|201836.2|201926.2|201836.2|201926.2|201836.2|201926.2|201836.2|1
1733710470000|2024-12-09 02:14:30|201930.8|201840.8|201946.8|201856.8|201946.8|201856.8|201930.8|201840.8|6
1733710480000|2024-12-09 02:14:40|201942.6|201852.6|201942.1|201852.1|201946.9|201856.9|201940.6|201850.6|10
1733710500000|2024-12-09 02:15:00|201943.7|201853.7|201942.6|201852.6|201946.5|201856.5|201942.6|201852.6|6
1733710530000|2024-12-09 02:15:30|201942.5|201852.5|201942.5|201852.5|201942.5|201852.5|201942.5|201852.5|1
1733710540000|2024-12-09 02:15:40|201942.8|201852.8|201942.8|201852.8|201942.8|201852.8|201942.8|201852.8|1
1733710550000|2024-12-09 02:15:50|201943.3|201853.3|201943.3|201853.3|201943.3|201853.3|201943.3|201853.3|1
1733710560000|2024-12-09 02:16:00|201942.6|201852.6|201946.1|201856.1|201946.1|201856.1|201942.6|201852.6|4
1733710570000|2024-12-09 02:16:10|201945.9|201855.9|201945.9|201855.9|201945.9|201855.9|201945.9|201855.9|1
1733710580000|2024-12-09 02:16:20|201944.2|201854.2|201944.2|201854.2|201944.2|201854.2|201944.2|201854.2|1
1733710590000|2024-12-09 02:16:30|201944.8|201854.8|201952.2|201862.2|201957|201867|201944.8|201854.8|6
1733710600000|2024-12-09 02:16:40|201951.4|201861.4|201950.6|201860.6|201951.4|201861.4|201949.2|201859.2|5
1733710620000|2024-12-09 02:17:00|201951.8|201861.8|201943.1|201853.1|201951.8|201861.8|201942.1|201852.1|4
1733710660000|2024-12-09 02:17:40|201943.3|201853.3|201950.5|201860.5|201952.8|201862.8|201943.3|201853.3|4
1733710670000|2024-12-09 02:17:50|201952.3|201862.3|201947.9|201857.9|201952.3|201862.3|201947|201857|7
1733710680000|2024-12-09 02:18:00|201946.2|201856.2|201948.9|201858.9|201948.9|201858.9|201946.2|201856.2|9
1733710710000|2024-12-09 02:18:30|201946.4|201856.4|201943.8|201853.8|201946.4|201856.4|201943.8|201853.8|2
1733710730000|2024-12-09 02:18:50|201943|201853|201941.9|201851.9|201943|201853|201941|201851|4
1733710760000|2024-12-09 02:19:20|201942.5|201852.5|201942.5|201852.5|201942.5|201852.5|201941.9|201851.9|3
1733710770000|2024-12-09 02:19:30|201942.7|201852.7|201942.7|201852.7|201942.7|201852.7|201942.7|201852.7|1
1733710780000|2024-12-09 02:19:40|201941.7|201851.7|201936.6|201846.6|201941.7|201851.7|201936.6|201846.6|4
1733710790000|2024-12-09 02:19:50|201937.4|201847.4|201937.4|201847.4|201937.4|201847.4|201937.4|201847.4|1
1733710800000|2024-12-09 02:20:00|201936.6|201846.6|201935.4|201845.4|201936.6|201846.6|201935.4|201845.4|2
1733710830000|2024-12-09 02:20:30|201933.8|201843.8|201933.8|201843.8|201933.8|201843.8|201933.8|201843.8|1
1733710840000|2024-12-09 02:20:40|201933|201843|201922.5|201832.5|201933|201843|201920.5|201830.5|5
1733710850000|2024-12-09 02:20:50|201921.7|201831.7|201919.7|201829.7|201921.7|201831.7|201916.3|201826.3|3
1733710860000|2024-12-09 02:21:00|201920.5|201830.5|201922.9|201832.9|201922.9|201832.9|201920.5|201830.5|2
1733710870000|2024-12-09 02:21:10|201924.5|201834.5|201926.5|201836.5|201926.5|201836.5|201924.5|201834.5|3
1733710890000|2024-12-09 02:21:30|201926.8|201836.8|201926.8|201836.8|201926.8|201836.8|201926.8|201836.8|1
1733710920000|2024-12-09 02:22:00|201926.6|201836.6|201927.6|201837.6|201928|201838|201926.6|201836.6|3
1733710940000|2024-12-09 02:22:20|201928.6|201838.6|201928.6|201838.6|201928.6|201838.6|201928.6|201838.6|1
1733710950000|2024-12-09 02:22:30|201928.3|201838.3|201928.3|201838.3|201928.3|201838.3|201928.3|201838.3|1
1733710970000|2024-12-09 02:22:50|201928.4|201838.4|201928.4|201838.4|201928.4|201838.4|201928.4|201838.4|1
1733710980000|2024-12-09 02:23:00|201927.8|201837.8|201923.6|201833.6|201927.8|201837.8|201923.6|201833.6|4
1733711010000|2024-12-09 02:23:30|201924|201834|201925.8|201835.8|201925.8|201835.8|201924|201834|3
1733711020000|2024-12-09 02:23:40|201927.5|201837.5|201927.5|201837.5|201927.5|201837.5|201927.5|201837.5|1
1733711030000|2024-12-09 02:23:50|201927.8|201837.8|201927.6|201837.6|201927.8|201837.8|201927|201837|3
1733711060000|2024-12-09 02:24:20|201927.3|201837.3|201927.3|201837.3|201927.3|201837.3|201927.3|201837.3|1
1733711080000|2024-12-09 02:24:40|201928.3|201838.3|201928.6|201838.6|201928.6|201838.6|201928.3|201838.3|2
1733711090000|2024-12-09 02:24:50|201929.2|201839.2|201930.6|201840.6|201930.6|201840.6|201929.2|201839.2|2
1733711100000|2024-12-09 02:25:00|201933.6|201843.6|201943.8|201853.8|201943.8|201853.8|201933.6|201843.6|2
1733711110000|2024-12-09 02:25:10|201944.8|201854.8|201944.8|201854.8|201944.8|201854.8|201944.8|201854.8|1
1733711120000|2024-12-09 02:25:20|201945.8|201855.8|201932.1|201842.1|201945.8|201855.8|201932.1|201842.1|8
1733711140000|2024-12-09 02:25:40|201931.3|201841.3|201929.7|201839.7|201931.3|201841.3|201929.7|201839.7|3
1733711150000|2024-12-09 02:25:50|201929.8|201839.8|201929.8|201839.8|201929.8|201839.8|201929.8|201839.8|1
1733711160000|2024-12-09 02:26:00|201930.6|201840.6|201929.8|201839.8|201930.6|201840.6|201929.8|201839.8|2
1733711170000|2024-12-09 02:26:10|201929|201839|201927|201837|201929|201839|201927|201837|3
1733711190000|2024-12-09 02:26:30|201927.2|201837.2|201922.4|201832.4|201927.2|201837.2|201922.4|201832.4|5
1733711210000|2024-12-09 02:26:50|201923.2|201833.2|201927.3|201837.3|201927.3|201837.3|201923.2|201833.2|2
1733711250000|2024-12-09 02:27:30|201925.8|201835.8|201926.8|201836.8|201926.8|201836.8|201925.8|201835.8|2
1733711260000|2024-12-09 02:27:40|201928.3|201838.3|201930.2|201840.2|201930.2|201840.2|201928.3|201838.3|2
1733711280000|2024-12-09 02:28:00|201931.8|201841.8|201927|201837|201937.2|201847.2|201927|201837|8
1733711290000|2024-12-09 02:28:10|201927.6|201837.6|201929.2|201839.2|201929.2|201839.2|201927.6|201837.6|4
1733711300000|2024-12-09 02:28:20|201930.6|201840.6|201929.2|201839.2|201930.6|201840.6|201929.2|201839.2|3
1733711330000|2024-12-09 02:28:50|201927|201837|201926.2|201836.2|201927.2|201837.2|201926.2|201836.2|4
1733711340000|2024-12-09 02:29:00|201925.2|201835.2|201924.8|201834.8|201926.2|201836.2|201924.4|201834.4|4
1733711360000|2024-12-09 02:29:20|201924.3|201834.3|201924.3|201834.3|201924.3|201834.3|201924.3|201834.3|1
1733711370000|2024-12-09 02:29:30|201925.3|201835.3|201929.5|201839.5|201929.9|201839.9|201925.3|201835.3|5
1733711380000|2024-12-09 02:29:40|201927.7|201837.7|201927.4|201837.4|201929.3|201839.3|201925.2|201835.2|6
1733711390000|2024-12-09 02:29:50|201926.6|201836.6|201926.6|201836.6|201926.6|201836.6|201926.6|201836.6|1
1733711400000|2024-12-09 02:30:00|201925.4|201835.4|201926.4|201836.4|201926.4|201836.4|201925.4|201835.4|3
1733711410000|2024-12-09 02:30:10|201926.6|201836.6|201929.9|201839.9|201929.9|201839.9|201926.6|201836.6|6
1733711440000|2024-12-09 02:30:40|201927.6|201837.6|201927.6|201837.6|201927.6|201837.6|201927.6|201837.6|1
1733711450000|2024-12-09 02:30:50|201927.7|201837.7|201924.2|201834.2|201927.7|201837.7|201924.2|201834.2|4
1733711460000|2024-12-09 02:31:00|201925|201835|201926.2|201836.2|201927.2|201837.2|201925|201835|6
1733711470000|2024-12-09 02:31:10|201926|201836|201926|201836|201926|201836|201926|201836|1
1733711480000|2024-12-09 02:31:20|201927.5|201837.5|201928.3|201838.3|201928.3|201838.3|201927.5|201837.5|2
1733711490000|2024-12-09 02:31:30|201927.8|201837.8|201926.3|201836.3|201927.8|201837.8|201924|201834|6
1733711500000|2024-12-09 02:31:40|201926.5|201836.5|201928.1|201838.1|201928.1|201838.1|201926.5|201836.5|3
1733711520000|2024-12-09 02:32:00|201926.8|201836.8|201926.8|201836.8|201926.8|201836.8|201926.8|201836.8|1
1733711540000|2024-12-09 02:32:20|201926|201836|201926|201836|201926|201836|201926|201836|1
1733711550000|2024-12-09 02:32:30|201924.8|201834.8|201934.9|201844.9|201935.5|201845.5|201924.8|201834.8|8
1733711560000|2024-12-09 02:32:40|201955.9|201865.9|201955.7|201865.7|201955.9|201865.9|201955.7|201865.7|2
1733711570000|2024-12-09 02:32:50|201956.3|201866.3|201956.5|201866.5|201956.5|201866.5|201956.3|201866.3|2
1733711580000|2024-12-09 02:33:00|201956.3|201866.3|201956.3|201866.3|201956.3|201866.3|201956.3|201866.3|1
1733711590000|2024-12-09 02:33:10|201959.1|201869.1|201958.9|201868.9|201959.1|201869.1|201957.3|201867.3|4
1733711600000|2024-12-09 02:33:20|201960.5|201870.5|201961.5|201871.5|201961.5|201871.5|201959.7|201869.7|4
1733711610000|2024-12-09 02:33:30|201962.5|201872.5|201964|201874|201964|201874|201962.5|201872.5|2
1733711620000|2024-12-09 02:33:40|201962.8|201872.8|201964.4|201874.4|201964.4|201874.4|201962.8|201872.8|3
1733711630000|2024-12-09 02:33:50|201963|201873|201958.1|201868.1|201963.6|201873.6|201958.1|201868.1|4
1733711640000|2024-12-09 02:34:00|201958.3|201868.3|201959.1|201869.1|201959.1|201869.1|201958.3|201868.3|2
1733711670000|2024-12-09 02:34:30|201960.3|201870.3|201960.3|201870.3|201960.3|201870.3|201960.3|201870.3|1
1733711680000|2024-12-09 02:34:40|201959.8|201869.8|201958.6|201868.6|201959.8|201869.8|201958.4|201868.4|7
1733711690000|2024-12-09 02:34:50|201959.6|201869.6|201959.6|201869.6|201959.6|201869.6|201959.6|201869.6|1
1733711700000|2024-12-09 02:35:00|201961|201871|201962.2|201872.2|201962.2|201872.2|201961|201871|2
1733711710000|2024-12-09 02:35:10|201962.5|201872.5|201959.3|201869.3|201963|201873|201959.3|201869.3|5
1733711720000|2024-12-09 02:35:20|201960.5|201870.5|201960.5|201870.5|201960.5|201870.5|201960.5|201870.5|1
1733711730000|2024-12-09 02:35:30|201959.9|201869.9|201941.6|201851.6|201959.9|201869.9|201941|201851|5
1733711760000|2024-12-09 02:36:00|201941.5|201851.5|201933.8|201843.8|201941.5|201851.5|201933.8|201843.8|3
1733711800000|2024-12-09 02:36:40|201934.2|201844.2|201934.2|201844.2|201934.2|201844.2|201934.2|201844.2|1
1733711820000|2024-12-09 02:37:00|201934.3|201844.3|201939.5|201849.5|201939.5|201849.5|201934.3|201844.3|3
1733711870000|2024-12-09 02:37:50|201938|201848|201947.7|201857.7|201947.7|201857.7|201938|201848|3
1733711880000|2024-12-09 02:38:00|201940.5|201850.5|201962.8|201872.8|201966.2|201876.2|201940.5|201850.5|9
1733711890000|2024-12-09 02:38:10|201964|201874|201963.2|201873.2|201964|201874|201963.2|201873.2|2
1733711910000|2024-12-09 02:38:30|201963|201873|201962|201872|201963|201873|201962|201872|2
1733711920000|2024-12-09 02:38:40|201961.8|201871.8|201961.8|201871.8|201961.8|201871.8|201961.8|201871.8|1
1733711930000|2024-12-09 02:38:50|201962|201872|201962|201872|201962|201872|201962|201872|1
1733711940000|2024-12-09 02:39:00|201962.3|201872.3|201966|201876|201966|201876|201962.3|201872.3|2
1733711950000|2024-12-09 02:39:10|201965.3|201875.3|201965.3|201875.3|201965.3|201875.3|201965.3|201875.3|1
1733711960000|2024-12-09 02:39:20|201962.5|201872.5|201962.5|201872.5|201962.5|201872.5|201962.5|201872.5|1
1733711990000|2024-12-09 02:39:50|201961.5|201871.5|201962.8|201872.8|201964.3|201874.3|201961.5|201871.5|5
1733712000000|2024-12-09 02:40:00|201963.6|201873.6|201965.1|201875.1|201965.3|201875.3|201962.5|201872.5|7
1733712010000|2024-12-09 02:40:10|201965.5|201875.5|201976.7|201886.7|201976.7|201886.7|201965.5|201875.5|2
1733712020000|2024-12-09 02:40:20|201976.1|201886.1|201980.9|201890.9|201980.9|201890.9|201976.1|201886.1|3
1733712030000|2024-12-09 02:40:30|201981.1|201891.1|201981.1|201891.1|201981.1|201891.1|201981.1|201891.1|1
1733712040000|2024-12-09 02:40:40|201982|201892|201983.5|201893.5|201984.8|201894.8|201982|201892|5
1733712050000|2024-12-09 02:40:50|201988.6|201898.6|201983.5|201893.5|201988.6|201898.6|201983.5|201893.5|2
1733712060000|2024-12-09 02:41:00|201983.6|201893.6|201983.5|201893.5|201989.4|201899.4|201983.5|201893.5|4
1733712070000|2024-12-09 02:41:10|201990.3|201900.3|201984.2|201894.2|201990.5|201900.5|201984.2|201894.2|3
1733712080000|2024-12-09 02:41:20|201984|201894|201981.4|201891.4|201984|201894|201981.4|201891.4|2
1733712090000|2024-12-09 02:41:30|201985.5|201895.5|201982|201892|201985.6|201895.6|201981|201891|7
1733712100000|2024-12-09 02:41:40|201981.9|201891.9|201981.9|201891.9|201981.9|201891.9|201981.9|201891.9|1
1733712120000|2024-12-09 02:42:00|201990.4|201900.4|202007.4|201917.4|202007.4|201917.4|201990.4|201900.4|3
1733712130000|2024-12-09 02:42:10|202004.5|201914.5|202003|201913|202004.5|201914.5|202003|201913|2
1733712140000|2024-12-09 02:42:20|202003.1|201913.1|202003.7|201913.7|202005.9|201915.9|202003.1|201913.1|3
1733712150000|2024-12-09 02:42:30|202000.5|201910.5|202001.5|201911.5|202001.6|201911.6|201998.1|201908.1|5
1733712160000|2024-12-09 02:42:40|201998.8|201908.8|201999.8|201909.8|202002.7|201912.7|201998|201908|5
1733712170000|2024-12-09 02:42:50|202006.3|201916.3|202003.2|201913.2|202006.3|201916.3|202003.2|201913.2|2
1733712180000|2024-12-09 02:43:00|202006.3|201916.3|202006.6|201916.6|202013.3|201923.3|202006.3|201916.3|4
1733712190000|2024-12-09 02:43:10|202004.2|201914.2|202000.6|201910.6|202004.2|201914.2|202000.6|201910.6|3
1733712200000|2024-12-09 02:43:20|201999.8|201909.8|201997.4|201907.4|201999.8|201909.8|201997.4|201907.4|7
1733712210000|2024-12-09 02:43:30|202000.4|201910.4|201996.4|201906.4|202000.6|201910.6|201996.4|201906.4|6
1733712220000|2024-12-09 02:43:40|201997.2|201907.2|201997.2|201907.2|201997.2|201907.2|201997.2|201907.2|1
1733712230000|2024-12-09 02:43:50|202001.1|201911.1|201997.7|201907.7|202001.1|201911.1|201997.7|201907.7|2
1733712240000|2024-12-09 02:44:00|202001.8|201911.8|201998.4|201908.4|202001.8|201911.8|201998.4|201908.4|2
1733712250000|2024-12-09 02:44:10|201995.4|201905.4|201993.5|201903.5|201997.6|201907.6|201992.9|201902.9|5
1733712260000|2024-12-09 02:44:20|201993.1|201903.1|201993.1|201903.1|201993.1|201903.1|201993.1|201903.1|1
1733712270000|2024-12-09 02:44:30|201996.9|201906.9|201981.4|201891.4|201996.9|201906.9|201977.8|201887.8|11
1733712280000|2024-12-09 02:44:40|201981.3|201891.3|201984.9|201894.9|201988.6|201898.6|201978.6|201888.6|9
1733712300000|2024-12-09 02:45:00|201990.5|201900.5|201985.8|201895.8|201991.5|201901.5|201985.8|201895.8|7
1733712310000|2024-12-09 02:45:10|201988.9|201898.9|201985.8|201895.8|201989.8|201899.8|201985.8|201895.8|6
1733712320000|2024-12-09 02:45:20|201985.7|201895.7|201985.7|201895.7|201985.7|201895.7|201985.7|201895.7|1
1733712330000|2024-12-09 02:45:30|201985.4|201895.4|201984|201894|201987.3|201897.3|201984|201894|3
1733712350000|2024-12-09 02:45:50|201982.7|201892.7|201968.4|201878.4|201982.7|201892.7|201952.6|201862.6|11
1733712360000|2024-12-09 02:46:00|201969.6|201879.6|201969|201879|201969.6|201879.6|201969|201879|5
1733712370000|2024-12-09 02:46:10|201968.8|201878.8|201968.5|201878.5|201968.8|201878.8|201968.5|201878.5|3
1733712380000|2024-12-09 02:46:20|201968.3|201878.3|201968.3|201878.3|201968.3|201878.3|201968.3|201878.3|1
1733712390000|2024-12-09 02:46:30|201970.3|201880.3|201970.3|201880.3|201970.3|201880.3|201970.3|201880.3|1
1733712400000|2024-12-09 02:46:40|201970|201880|201970|201880|201970|201880|201970|201880|1
1733712410000|2024-12-09 02:46:50|201969.4|201879.4|201969.4|201879.4|201969.4|201879.4|201969.4|201879.4|1
1733712420000|2024-12-09 02:47:00|201967|201877|201965.5|201875.5|201967|201877|201965.3|201875.3|3
1733712430000|2024-12-09 02:47:10|201964.8|201874.8|201964|201874|201964.8|201874.8|201964|201874|2
1733712450000|2024-12-09 02:47:30|201966.2|201876.2|201966.2|201876.2|201966.2|201876.2|201966.2|201876.2|1
1733712470000|2024-12-09 02:47:50|201967.6|201877.6|201968.5|201878.5|201969|201879|201967.6|201877.6|4
1733712480000|2024-12-09 02:48:00|201969|201879|201968.5|201878.5|201969|201879|201967.3|201877.3|3
1733712490000|2024-12-09 02:48:10|201966.1|201876.1|201966.1|201876.1|201966.1|201876.1|201966.1|201876.1|1
1733712500000|2024-12-09 02:48:20|201968.3|201878.3|201965.2|201875.2|201968.3|201878.3|201965|201875|4
1733712510000|2024-12-09 02:48:30|201967.2|201877.2|201965.3|201875.3|201967.7|201877.7|201965.3|201875.3|5
1733712520000|2024-12-09 02:48:40|201967.5|201877.5|201965.5|201875.5|201967.6|201877.6|201965.4|201875.4|6
1733712530000|2024-12-09 02:48:50|201967.4|201877.4|201965.5|201875.5|201967.4|201877.4|201965.5|201875.5|2
1733712550000|2024-12-09 02:49:10|201968.2|201878.2|201969.9|201879.9|201969.9|201879.9|201968.2|201878.2|3
1733712560000|2024-12-09 02:49:20|201969.7|201879.7|201971.2|201881.2|201971.2|201881.2|201969.7|201879.7|2
1733712580000|2024-12-09 02:49:40|201971|201881|201966.9|201876.9|201971.8|201881.8|201966.9|201876.9|3
1733712600000|2024-12-09 02:50:00|201966.2|201876.2|201965.5|201875.5|201966.2|201876.2|201964.9|201874.9|3
1733712610000|2024-12-09 02:50:10|201966.5|201876.5|201966.5|201876.5|201966.5|201876.5|201966.5|201876.5|1
1733712630000|2024-12-09 02:50:30|201965.6|201875.6|201965.6|201875.6|201965.6|201875.6|201965.6|201875.6|1
1733712640000|2024-12-09 02:50:40|201964.6|201874.6|201965.6|201875.6|201965.6|201875.6|201964.6|201874.6|2
1733712660000|2024-12-09 02:51:00|201966.5|201876.5|201966.5|201876.5|201966.5|201876.5|201966.5|201876.5|1
1733712690000|2024-12-09 02:51:30|201965|201875|201965|201875|201965|201875|201965|201875|1
1733712720000|2024-12-09 02:52:00|201966.5|201876.5|201966.5|201876.5|201966.5|201876.5|201966.5|201876.5|1
1733712740000|2024-12-09 02:52:20|201965.1|201875.1|201965.1|201875.1|201965.1|201875.1|201965.1|201875.1|1
1733712750000|2024-12-09 02:52:30|201964.1|201874.1|201964.1|201874.1|201964.1|201874.1|201964.1|201874.1|1
1733712780000|2024-12-09 02:53:00|201965|201875|201965|201875|201965|201875|201965|201875|1
1733712800000|2024-12-09 02:53:20|201966.8|201876.8|201968.7|201878.7|201969|201879|201966.8|201876.8|4
1733712810000|2024-12-09 02:53:30|201970.2|201880.2|201971.2|201881.2|201973.5|201883.5|201970.2|201880.2|7
1733712820000|2024-12-09 02:53:40|201971.8|201881.8|201975.5|201885.5|201977.5|201887.5|201971.8|201881.8|5
1733712830000|2024-12-09 02:53:50|201974|201884|201968.9|201878.9|201974|201884|201968.9|201878.9|4
1733712840000|2024-12-09 02:54:00|201968.4|201878.4|201966.6|201876.6|201968.4|201878.4|201966.6|201876.6|3
1733712860000|2024-12-09 02:54:20|201966.8|201876.8|201966.8|201876.8|201966.8|201876.8|201966.8|201876.8|1
1733712870000|2024-12-09 02:54:30|201966.5|201876.5|201966.8|201876.8|201966.8|201876.8|201966.5|201876.5|2
1733712880000|2024-12-09 02:54:40|201966.1|201876.1|201966.1|201876.1|201966.1|201876.1|201966.1|201876.1|1
1733712900000|2024-12-09 02:55:00|201968.6|201878.6|201969.9|201879.9|201970.1|201880.1|201967.1|201877.1|11
1733712910000|2024-12-09 02:55:10|201967.5|201877.5|201967.6|201877.6|201969.9|201879.9|201967.4|201877.4|6
1733712920000|2024-12-09 02:55:20|201969.6|201879.6|201969.4|201879.4|201969.6|201879.6|201968.8|201878.8|4
1733712940000|2024-12-09 02:55:40|201970.8|201880.8|201968.8|201878.8|201970.8|201880.8|201967|201877|9
1733712950000|2024-12-09 02:55:50|201968|201878|201968|201878|201968|201878|201968|201878|1
1733712970000|2024-12-09 02:56:10|201968.8|201878.8|201968.8|201878.8|201968.8|201878.8|201968.8|201878.8|1
1733712980000|2024-12-09 02:56:20|201971|201881|201970|201880|201971|201881|201970|201880|2
1733712990000|2024-12-09 02:56:30|201968.8|201878.8|201968.8|201878.8|201968.8|201878.8|201968.8|201878.8|1
1733713000000|2024-12-09 02:56:40|201970.8|201880.8|201968.8|201878.8|201972.9|201882.9|201968.8|201878.8|4
1733713010000|2024-12-09 02:56:50|201974|201884|201987.2|201897.2|201990.4|201900.4|201974|201884|4
1733713030000|2024-12-09 02:57:10|201986.2|201896.2|201983.9|201893.9|201986.2|201896.2|201981.5|201891.5|3
1733713050000|2024-12-09 02:57:30|201985|201895|201985|201895|201985|201895|201985|201895|1
1733713060000|2024-12-09 02:57:40|201982.8|201892.8|201975.6|201885.6|201985|201895|201974.9|201884.9|6
1733713070000|2024-12-09 02:57:50|201976.6|201886.6|201975.1|201885.1|201979|201889|201975.1|201885.1|6
1733713080000|2024-12-09 02:58:00|201974|201884|201977.2|201887.2|201977.2|201887.2|201973.3|201883.3|4
1733713100000|2024-12-09 02:58:20|201975.3|201885.3|201975.6|201885.6|201978.3|201888.3|201975.3|201885.3|6
1733713110000|2024-12-09 02:58:30|201978.1|201888.1|201977.7|201887.7|201979.6|201889.6|201975.9|201885.9|7
1733713120000|2024-12-09 02:58:40|201980.3|201890.3|201975.6|201885.6|201980.3|201890.3|201974.7|201884.7|7
1733713130000|2024-12-09 02:58:50|201978.8|201888.8|201976|201886|201979.5|201889.5|201974.9|201884.9|7
1733713140000|2024-12-09 02:59:00|201978.7|201888.7|201978.3|201888.3|201978.7|201888.7|201974.4|201884.4|7
1733713150000|2024-12-09 02:59:10|201974.8|201884.8|201974.8|201884.8|201978|201888|201974.8|201884.8|3
1733713190000|2024-12-09 02:59:50|201978.3|201888.3|201978.3|201888.3|201978.3|201888.3|201978.3|201888.3|1
1733713200000|2024-12-09 03:00:00|201978.7|201888.7|201974.7|201884.7|201978.7|201888.7|201974.6|201884.6|5
1733713210000|2024-12-09 03:00:10|201978.9|201888.9|201985.5|201895.5|201985.5|201895.5|201974.5|201884.5|8
1733713260000|2024-12-09 03:01:00|201999.7|201909.7|201984.2|201894.2|201999.7|201909.7|201966.8|201876.8|5
1733713270000|2024-12-09 03:01:10|201983.8|201893.8|201983.8|201893.8|201983.8|201893.8|201983.8|201893.8|1
1733713280000|2024-12-09 03:01:20|201982.8|201892.8|201979.3|201889.3|201982.8|201892.8|201979.3|201889.3|2
1733713300000|2024-12-09 03:01:40|201979.8|201889.8|201953.6|201863.6|201979.8|201889.8|201949.9|201859.9|6
1733713310000|2024-12-09 03:01:50|201954.7|201864.7|201953.3|201863.3|201958.9|201868.9|201953.3|201863.3|4
1733713320000|2024-12-09 03:02:00|201955.6|201865.6|201955.5|201865.5|201955.6|201865.6|201955.5|201865.5|2
1733713340000|2024-12-09 03:02:20|201952.5|201862.5|201947.1|201857.1|201952.5|201862.5|201945.1|201855.1|5
1733713350000|2024-12-09 03:02:30|201950.3|201860.3|201953.6|201863.6|201953.6|201863.6|201950.3|201860.3|2
1733713360000|2024-12-09 03:02:40|201954.6|201864.6|201956.4|201866.4|201956.4|201866.4|201950.8|201860.8|7
1733713370000|2024-12-09 03:02:50|201955.8|201865.8|201955.8|201865.8|201955.8|201865.8|201955.8|201865.8|1
1733713400000|2024-12-09 03:03:20|201954.3|201864.3|201954.5|201864.5|201954.5|201864.5|201952.5|201862.5|3
1733713410000|2024-12-09 03:03:30|201954.4|201864.4|201954.4|201864.4|201954.4|201864.4|201954.4|201864.4|1
1733713450000|2024-12-09 03:04:10|201954.5|201864.5|201954.8|201864.8|201956.5|201866.5|201954.5|201864.5|3
1733713460000|2024-12-09 03:04:20|201955|201865|201955.1|201865.1|201955.1|201865.1|201955|201865|2
1733713480000|2024-12-09 03:04:40|201959.1|201869.1|201953.2|201863.2|201959.1|201869.1|201953.2|201863.2|2
1733713500000|2024-12-09 03:05:00|201951.5|201861.5|201951.5|201861.5|201951.5|201861.5|201951.5|201861.5|1
1733713510000|2024-12-09 03:05:10|201964.3|201874.3|201962.1|201872.1|201964.3|201874.3|201962.1|201872.1|2
1733713520000|2024-12-09 03:05:20|201964.3|201874.3|201966|201876|201966|201876|201962.2|201872.2|5
1733713530000|2024-12-09 03:05:30|201968.7|201878.7|201964.6|201874.6|201968.7|201878.7|201964.6|201874.6|4
1733713550000|2024-12-09 03:05:50|201967.3|201877.3|201964.8|201874.8|201967.3|201877.3|201964.8|201874.8|4
1733713570000|2024-12-09 03:06:10|201963.3|201873.3|201964.8|201874.8|201964.9|201874.9|201963.3|201873.3|3
1733713580000|2024-12-09 03:06:20|201967.8|201877.8|201967.8|201877.8|201967.8|201877.8|201967.8|201877.8|1
1733713600000|2024-12-09 03:06:40|201964.8|201874.8|201964.8|201874.8|201964.8|201874.8|201964.8|201874.8|1
1733713620000|2024-12-09 03:07:00|201967.5|201877.5|201969.2|201879.2|201969.2|201879.2|201967.5|201877.5|2
1733713630000|2024-12-09 03:07:10|201966.6|201876.6|201968.8|201878.8|201968.8|201878.8|201966.6|201876.6|4
1733713660000|2024-12-09 03:07:40|201973.5|201883.5|201973.5|201883.5|201973.5|201883.5|201973.5|201883.5|1
1733713670000|2024-12-09 03:07:50|201977.5|201887.5|201977.5|201887.5|201977.5|201887.5|201977.5|201887.5|1
1733713680000|2024-12-09 03:08:00|201969|201879|201969|201879|201969|201879|201969|201879|1
1733713690000|2024-12-09 03:08:10|201969.2|201879.2|201970|201880|201974.5|201884.5|201969.2|201879.2|4
1733713700000|2024-12-09 03:08:20|201974.2|201884.2|201968.8|201878.8|201974.5|201884.5|201968.2|201878.2|8
1733713720000|2024-12-09 03:08:40|201968.5|201878.5|201968.5|201878.5|201968.5|201878.5|201968.5|201878.5|1
1733713730000|2024-12-09 03:08:50|201968|201878|201969.3|201879.3|201969.3|201879.3|201966.6|201876.6|3
1733713760000|2024-12-09 03:09:20|201965.6|201875.6|201965.6|201875.6|201965.6|201875.6|201965.6|201875.6|1
1733713780000|2024-12-09 03:09:40|201970.1|201880.1|201966.4|201876.4|201970.1|201880.1|201966.4|201876.4|2
1733713810000|2024-12-09 03:10:10|201969.3|201879.3|201962.8|201872.8|201969.3|201879.3|201960.8|201870.8|6
1733713820000|2024-12-09 03:10:20|201962.9|201872.9|201963.8|201873.8|201963.8|201873.8|201962.9|201872.9|3
1733713850000|2024-12-09 03:10:50|201968.3|201878.3|201968.3|201878.3|201968.3|201878.3|201968.3|201878.3|1
1733713860000|2024-12-09 03:11:00|201968.5|201878.5|201964.5|201874.5|201968.5|201878.5|201964.5|201874.5|2
1733713880000|2024-12-09 03:11:20|201968.5|201878.5|201965.6|201875.6|201968.5|201878.5|201965.6|201875.6|2
1733713890000|2024-12-09 03:11:30|201968.5|201878.5|201965.9|201875.9|201968.9|201878.9|201965.1|201875.1|9
1733713900000|2024-12-09 03:11:40|201966.1|201876.1|201964.2|201874.2|201966.1|201876.1|201964.2|201874.2|2
1733713910000|2024-12-09 03:11:50|201966.6|201876.6|201965.9|201875.9|201969.5|201879.5|201965.6|201875.6|8
1733713920000|2024-12-09 03:12:00|201968.1|201878.1|201963.5|201873.5|201968.1|201878.1|201963.5|201873.5|4
1733713930000|2024-12-09 03:12:10|201964.8|201874.8|201962.9|201872.9|201964.8|201874.8|201962.9|201872.9|2
1733713940000|2024-12-09 03:12:20|201966.1|201876.1|201963.3|201873.3|201966.1|201876.1|201963.3|201873.3|2
1733713960000|2024-12-09 03:12:40|201966.3|201876.3|201963.1|201873.1|201966.3|201876.3|201963.1|201873.1|2
1733713970000|2024-12-09 03:12:50|201963.4|201873.4|201963.4|201873.4|201963.4|201873.4|201963.4|201873.4|1
1733713980000|2024-12-09 03:13:00|201967.2|201877.2|201964.6|201874.6|201967.2|201877.2|201964.6|201874.6|2
1733714000000|2024-12-09 03:13:20|201967.3|201877.3|201964.9|201874.9|201967.3|201877.3|201964.9|201874.9|2
1733714010000|2024-12-09 03:13:30|201964.5|201874.5|201966.5|201876.5|201969.4|201879.4|201963.3|201873.3|7
1733714040000|2024-12-09 03:14:00|201969.5|201879.5|201965.9|201875.9|201969.5|201879.5|201965.9|201875.9|3
1733714050000|2024-12-09 03:14:10|201969.1|201879.1|201965.8|201875.8|201969.1|201879.1|201965.4|201875.4|5
1733714060000|2024-12-09 03:14:20|201969.1|201879.1|201968.3|201878.3|201969.3|201879.3|201965.3|201875.3|9
1733714070000|2024-12-09 03:14:30|201965.4|201875.4|201965.5|201875.5|201968.3|201878.3|201965.4|201875.4|3
1733714080000|2024-12-09 03:14:40|201968.3|201878.3|201965|201875|201968.3|201878.3|201965|201875|4
1733714090000|2024-12-09 03:14:50|201968.3|201878.3|201961.4|201871.4|201968.3|201878.3|201961.4|201871.4|7
1733714100000|2024-12-09 03:15:00|201961.5|201871.5|201961.5|201871.5|201961.7|201871.7|201961.5|201871.5|3
1733714110000|2024-12-09 03:15:10|201961.7|201871.7|201963.2|201873.2|201964.4|201874.4|201961.7|201871.7|3
1733714120000|2024-12-09 03:15:20|201963.1|201873.1|201964.4|201874.4|201966.6|201876.6|201963.1|201873.1|5
1733714150000|2024-12-09 03:15:50|201967.1|201877.1|201963.3|201873.3|201967.1|201877.1|201963.3|201873.3|3
1733714180000|2024-12-09 03:16:20|201965.5|201875.5|201965.5|201875.5|201965.5|201875.5|201965.5|201875.5|1
1733714190000|2024-12-09 03:16:30|201964|201874|201960.2|201870.2|201964|201874|201958.9|201868.9|4
1733714200000|2024-12-09 03:16:40|201963.7|201873.7|201959.6|201869.6|201963.7|201873.7|201959.6|201869.6|2
1733714220000|2024-12-09 03:17:00|201964|201874|201965.1|201875.1|201965.1|201875.1|201964|201874|2
1733714230000|2024-12-09 03:17:10|201961.7|201871.7|201961.2|201871.2|201964.9|201874.9|201961.2|201871.2|4
1733714240000|2024-12-09 03:17:20|201960.7|201870.7|201959.7|201869.7|201960.7|201870.7|201959.7|201869.7|2
1733714260000|2024-12-09 03:17:40|201962.8|201872.8|201962.8|201872.8|201962.8|201872.8|201962.8|201872.8|1
1733714280000|2024-12-09 03:18:00|201962|201872|201960|201870|201963.2|201873.2|201960|201870|4
1733714300000|2024-12-09 03:18:20|201963.2|201873.2|201961.2|201871.2|201963.2|201873.2|201961.2|201871.2|2
1733714310000|2024-12-09 03:18:30|201965|201875|201967.3|201877.3|201968.9|201878.9|201963.2|201873.2|8
1733714320000|2024-12-09 03:18:40|201966.5|201876.5|201964|201874|201966.5|201876.5|201964|201874|3
1733714340000|2024-12-09 03:19:00|201963.5|201873.5|201962.5|201872.5|201963.5|201873.5|201962.5|201872.5|2
1733714350000|2024-12-09 03:19:10|201965.9|201875.9|201962.7|201872.7|201966.5|201876.5|201962|201872|6
1733714370000|2024-12-09 03:19:30|201966.5|201876.5|201962.4|201872.4|201966.5|201876.5|201960.8|201870.8|8
1733714380000|2024-12-09 03:19:40|201966.4|201876.4|201962.1|201872.1|201966.6|201876.6|201961.9|201871.9|8
1733714390000|2024-12-09 03:19:50|201966.5|201876.5|201963.5|201873.5|201966.5|201876.5|201961.1|201871.1|11
1733714400000|2024-12-09 03:20:00|201964.7|201874.7|201964.7|201874.7|201964.7|201874.7|201964.7|201874.7|1
1733714420000|2024-12-09 03:20:20|201967.8|201877.8|201967.8|201877.8|201967.8|201877.8|201967.8|201877.8|1
1733714450000|2024-12-09 03:20:50|201963.8|201873.8|201963.8|201873.8|201963.8|201873.8|201963.8|201873.8|1
1733714490000|2024-12-09 03:21:30|201967.8|201877.8|201967.8|201877.8|201967.8|201877.8|201967.8|201877.8|1
1733714500000|2024-12-09 03:21:40|201967.9|201877.9|201969.3|201879.3|201970.2|201880.2|201967.9|201877.9|4
1733714510000|2024-12-09 03:21:50|201969.9|201879.9|201963.6|201873.6|201969.9|201879.9|201963.6|201873.6|3
1733714540000|2024-12-09 03:22:20|201967.6|201877.6|201964.6|201874.6|201968|201878|201963|201873|5
1733714550000|2024-12-09 03:22:30|201968.3|201878.3|201966.5|201876.5|201968.5|201878.5|201966.5|201876.5|4
1733714570000|2024-12-09 03:22:50|201969.4|201879.4|201966.4|201876.4|201970.2|201880.2|201966.4|201876.4|3
1733714580000|2024-12-09 03:23:00|201970.2|201880.2|201988.5|201898.5|201991.2|201901.2|201967.7|201877.7|5
1733714590000|2024-12-09 03:23:10|201987.9|201897.9|201978.9|201888.9|201987.9|201897.9|201972.7|201882.7|14
1733714620000|2024-12-09 03:23:40|201980.9|201890.9|201980|201890|201980.9|201890.9|201977.9|201887.9|4
1733714630000|2024-12-09 03:23:50|201977.7|201887.7|201980.2|201890.2|201980.2|201890.2|201976.7|201886.7|3
1733714640000|2024-12-09 03:24:00|201980.9|201890.9|201978.2|201888.2|201980.9|201890.9|201978.2|201888.2|4
1733714660000|2024-12-09 03:24:20|201978.4|201888.4|201984.2|201894.2|201992.4|201902.4|201978.4|201888.4|6
1733714680000|2024-12-09 03:24:40|201987|201897|201985.3|201895.3|201987|201897|201985.3|201895.3|2
1733714720000|2024-12-09 03:25:20|201986.5|201896.5|201985.5|201895.5|201986.5|201896.5|201985.5|201895.5|2
1733714730000|2024-12-09 03:25:30|201984.9|201894.9|201984.9|201894.9|201984.9|201894.9|201984.9|201894.9|1
1733714750000|2024-12-09 03:25:50|201987.7|201897.7|201989.6|201899.6|201996.7|201906.7|201987.7|201897.7|6
1733714760000|2024-12-09 03:26:00|201993.6|201903.6|201991.4|201901.4|201999.6|201909.6|201991.4|201901.4|6
1733714770000|2024-12-09 03:26:10|201995.2|201905.2|201994.7|201904.7|201999.1|201909.1|201991.5|201901.5|6
1733714780000|2024-12-09 03:26:20|201991.3|201901.3|201991.3|201901.3|201991.3|201901.3|201991.3|201901.3|1
1733714790000|2024-12-09 03:26:30|201994.7|201904.7|201991.8|201901.8|201994.7|201904.7|201991.8|201901.8|2
1733714800000|2024-12-09 03:26:40|201995.3|201905.3|201991.8|201901.8|201999.1|201909.1|201991.8|201901.8|7
1733714810000|2024-12-09 03:26:50|201991.1|201901.1|201994.7|201904.7|201994.7|201904.7|201990.8|201900.8|6
1733714820000|2024-12-09 03:27:00|201991.9|201901.9|201991.7|201901.7|201996|201906|201991.7|201901.7|9
1733714830000|2024-12-09 03:27:10|201994.9|201904.9|201995.4|201905.4|201999.9|201909.9|201994.9|201904.9|4
1733714850000|2024-12-09 03:27:30|201998.4|201908.4|201995.9|201905.9|201998.4|201908.4|201995.9|201905.9|3
1733714860000|2024-12-09 03:27:40|201993.4|201903.4|201989.6|201899.6|201993.4|201903.4|201989.4|201899.4|6
1733714870000|2024-12-09 03:27:50|201993.4|201903.4|202091|202001|202103.5|202013.5|201993.4|201903.4|28
1733714880000|2024-12-09 03:28:00|202093.8|202003.8|202096.9|202006.9|202099.4|202009.4|202090.2|202000.2|11
1733714890000|2024-12-09 03:28:10|202097|202007|202094.7|202004.7|202102.1|202012.1|202091.9|202001.9|18
1733714900000|2024-12-09 03:28:20|202094.6|202004.6|202096.5|202006.5|202098.8|202008.8|202094.6|202004.6|8
1733714910000|2024-12-09 03:28:30|202097|202007|202099.5|202009.5|202100.9|202010.9|202095.4|202005.4|11
1733714920000|2024-12-09 03:28:40|202099.4|202009.4|202098.2|202008.2|202099.5|202009.5|202098.2|202008.2|3
1733714930000|2024-12-09 03:28:50|202093.8|202003.8|202081.1|201991.1|202097.2|202007.2|202079.4|201989.4|10
1733714940000|2024-12-09 03:29:00|202080.6|201990.6|202080.6|201990.6|202080.6|201990.6|202080.6|201990.6|1
1733714950000|2024-12-09 03:29:10|202082.8|201992.8|202096.4|202006.4|202110.6|202020.6|202082.8|201992.8|6
1733714960000|2024-12-09 03:29:20|202096.2|202006.2|202096.2|202006.2|202096.2|202006.2|202096.2|202006.2|1
1733714980000|2024-12-09 03:29:40|202098.7|202008.7|202098.7|202008.7|202098.7|202008.7|202098.7|202008.7|1
1733714990000|2024-12-09 03:29:50|202098.8|202008.8|202098.8|202008.8|202098.8|202008.8|202098.8|202008.8|1
1733715000000|2024-12-09 03:30:00|202101.8|202011.8|202099.1|202009.1|202102.6|202012.6|202099.1|202009.1|3
1733715010000|2024-12-09 03:30:10|202097|202007|202097|202007|202097|202007|202097|202007|1
1733715020000|2024-12-09 03:30:20|202096.6|202006.6|202088.7|201998.7|202096.6|202006.6|202086.2|201996.2|6
1733715030000|2024-12-09 03:30:30|202087.3|201997.3|202085.7|201995.7|202087.3|201997.3|202085.7|201995.7|2
1733715040000|2024-12-09 03:30:40|202087.1|201997.1|202083.4|201993.4|202090|202000|202076.7|201986.7|5
1733715050000|2024-12-09 03:30:50|202088.2|201998.2|202080.4|201990.4|202088.7|201998.7|202072.9|201982.9|10
1733715060000|2024-12-09 03:31:00|202078.2|201988.2|202073.2|201983.2|202078.2|201988.2|202073.2|201983.2|2
1733715070000|2024-12-09 03:31:10|202073|201983|202073|201983|202073|201983|202073|201983|1
1733715080000|2024-12-09 03:31:20|202076.3|201986.3|202076.3|201986.3|202076.3|201986.3|202076.3|201986.3|1
1733715090000|2024-12-09 03:31:30|202073|201983|202078.3|201988.3|202078.3|201988.3|202073|201983|3
1733715110000|2024-12-09 03:31:50|202080.3|201990.3|202079.9|201989.9|202080.3|201990.3|202079.9|201989.9|2
1733715130000|2024-12-09 03:32:10|202075|201985|202081.9|201991.9|202082.2|201992.2|202075|201985|4
1733715140000|2024-12-09 03:32:20|202081.5|201991.5|202081.5|201991.5|202081.5|201991.5|202081.5|201991.5|1
1733715150000|2024-12-09 03:32:30|202082.8|201992.8|202094.6|202004.6|202099.4|202009.4|202074.4|201984.4|7
1733715160000|2024-12-09 03:32:40|202091.9|202001.9|202087.2|201997.2|202094.3|202004.3|202085.5|201995.5|13
1733715170000|2024-12-09 03:32:50|202093.4|202003.4|202082.3|201992.3|202093.4|202003.4|202082.3|201992.3|16
1733715180000|2024-12-09 03:33:00|202080.3|201990.3|202082.5|201992.5|202086.5|201996.5|202080.3|201990.3|4
1733715200000|2024-12-09 03:33:20|202084.4|201994.4|202094.1|202004.1|202094.1|202004.1|202084.4|201994.4|4
1733715210000|2024-12-09 03:33:30|202092.8|202002.8|202089.3|201999.3|202092.8|202002.8|202088|201998|3
1733715220000|2024-12-09 03:33:40|202091.4|202001.4|202091.4|202001.4|202091.4|202001.4|202090.4|202000.4|3
1733715230000|2024-12-09 03:33:50|202089.4|201999.4|202089.4|201999.4|202089.4|201999.4|202089.4|201999.4|1
1733715240000|2024-12-09 03:34:00|202070.1|201980.1|202073.9|201983.9|202073.9|201983.9|202069.9|201979.9|4
1733715250000|2024-12-09 03:34:10|202076.4|201986.4|202082.3|201992.3|202082.3|201992.3|202076.4|201986.4|2
1733715260000|2024-12-09 03:34:20|202080|201990|202068.8|201978.8|202080|201990|202067.5|201977.5|7
1733715270000|2024-12-09 03:34:30|202068.6|201978.6|202068.6|201978.6|202068.6|201978.6|202068.6|201978.6|1
1733715280000|2024-12-09 03:34:40|202069.3|201979.3|202065.6|201975.6|202069.3|201979.3|202065.6|201975.6|2
1733715290000|2024-12-09 03:34:50|202066.6|201976.6|202063.9|201973.9|202066.6|201976.6|202063.9|201973.9|4
1733715300000|2024-12-09 03:35:00|202066.6|201976.6|202068.7|201978.7|202068.7|201978.7|202066.6|201976.6|2
1733715310000|2024-12-09 03:35:10|202066.4|201976.4|202067.3|201977.3|202067.3|201977.3|202066.4|201976.4|3
1733715330000|2024-12-09 03:35:30|202065.9|201975.9|202062.8|201972.8|202065.9|201975.9|202062.8|201972.8|2
1733715350000|2024-12-09 03:35:50|202062.6|201972.6|202065|201975|202065|201975|202062.6|201972.6|2
1733715360000|2024-12-09 03:36:00|202067.2|201977.2|202067.9|201977.9|202067.9|201977.9|202067.2|201977.2|2
1733715370000|2024-12-09 03:36:10|202070.7|201980.7|202070|201980|202070.7|201980.7|202070|201980|2
1733715400000|2024-12-09 03:36:40|202066.5|201976.5|202066.5|201976.5|202066.5|201976.5|202066.5|201976.5|1
1733715410000|2024-12-09 03:36:50|202071.7|201981.7|202102.6|202012.6|202104.5|202014.5|202071.7|201981.7|6
1733715420000|2024-12-09 03:37:00|202105.6|202015.6|202106.1|202016.1|202106.1|202016.1|202104.1|202014.1|3
1733715430000|2024-12-09 03:37:10|202108.6|202018.6|202108.6|202018.6|202108.6|202018.6|202108.6|202018.6|1
1733715440000|2024-12-09 03:37:20|202106.3|202016.3|202112.3|202022.3|202112.3|202022.3|202106.3|202016.3|4
1733715450000|2024-12-09 03:37:30|202110.2|202020.2|202110.2|202020.2|202110.2|202020.2|202110.2|202020.2|1
1733715460000|2024-12-09 03:37:40|202108.8|202018.8|202107.7|202017.7|202108.8|202018.8|202106.2|202016.2|4
1733715470000|2024-12-09 03:37:50|202106.3|202016.3|202106.3|202016.3|202106.3|202016.3|202106.3|202016.3|1
1733715480000|2024-12-09 03:38:00|202107.5|202017.5|202107.5|202017.5|202107.5|202017.5|202107.5|202017.5|1
1733715500000|2024-12-09 03:38:20|202107.4|202017.4|202107.4|202017.4|202107.4|202017.4|202107.4|202017.4|1
1733715510000|2024-12-09 03:38:30|202110.9|202020.9|202109.7|202019.7|202110.9|202020.9|202108.1|202018.1|4
1733715540000|2024-12-09 03:39:00|202111|202021|202104.5|202014.5|202111|202021|202104.5|202014.5|3
1733715550000|2024-12-09 03:39:10|202106.5|202016.5|202108.5|202018.5|202108.5|202018.5|202106.5|202016.5|4
1733715580000|2024-12-09 03:39:40|202107.8|202017.8|202103.7|202013.7|202107.8|202017.8|202103.7|202013.7|3
1733715590000|2024-12-09 03:39:50|202100.8|202010.8|202062.9|201972.9|202100.8|202010.8|202062.8|201972.8|8
1733715600000|2024-12-09 03:40:00|202062.8|201972.8|202062.9|201972.9|202063|201973|202062.7|201972.7|6
1733715610000|2024-12-09 03:40:10|202062.7|201972.7|202062.7|201972.7|202062.7|201972.7|202062.7|201972.7|1
1733715620000|2024-12-09 03:40:20|202064.7|201974.7|202065.4|201975.4|202067|201977|202064.7|201974.7|3
1733715630000|2024-12-09 03:40:30|202065.2|201975.2|202064|201974|202065.2|201975.2|202060.9|201970.9|3
1733715640000|2024-12-09 03:40:40|202059.5|201969.5|202052.4|201962.4|202059.5|201969.5|202048.9|201958.9|4
1733715650000|2024-12-09 03:40:50|202053.2|201963.2|202054|201964|202054|201964|202053.2|201963.2|4
1733715660000|2024-12-09 03:41:00|202055.3|201965.3|202054.4|201964.4|202056|201966|202054.4|201964.4|4
1733715670000|2024-12-09 03:41:10|202049.8|201959.8|202053.4|201963.4|202054.5|201964.5|202049.8|201959.8|9
1733715680000|2024-12-09 03:41:20|202053.5|201963.5|202060.4|201970.4|202060.4|201970.4|202053.5|201963.5|6
1733715700000|2024-12-09 03:41:40|202060.7|201970.7|202058.9|201968.9|202060.7|201970.7|202056.5|201966.5|4
1733715710000|2024-12-09 03:41:50|202057.2|201967.2|202056.6|201966.6|202057.2|201967.2|202056.6|201966.6|2
1733715720000|2024-12-09 03:42:00|202057.8|201967.8|202057.9|201967.9|202057.9|201967.9|202057.8|201967.8|2
1733715740000|2024-12-09 03:42:20|202055.5|201965.5|202055.5|201965.5|202055.5|201965.5|202055.5|201965.5|1
1733715750000|2024-12-09 03:42:30|202054|201964|202054|201964|202054|201964|202054|201964|1
1733715760000|2024-12-09 03:42:40|202060.5|201970.5|202066.7|201976.7|202071.9|201981.9|202060.5|201970.5|5
1733715770000|2024-12-09 03:42:50|202062.9|201972.9|202062.9|201972.9|202062.9|201972.9|202062.9|201972.9|1
1733715780000|2024-12-09 03:43:00|202066.3|201976.3|202067.3|201977.3|202072.5|201982.5|202066.3|201976.3|3
1733715810000|2024-12-09 03:43:30|202065|201975|202064|201974|202066|201976|202064|201974|4
1733715820000|2024-12-09 03:43:40|202065|201975|202068.3|201978.3|202074|201984|202065|201975|6
1733715860000|2024-12-09 03:44:20|202067|201977|202067|201977|202067|201977|202067|201977|1
1733715870000|2024-12-09 03:44:30|202068|201978|202068|201978|202068|201978|202068|201978|1
1733715880000|2024-12-09 03:44:40|202065.5|201975.5|202061.7|201971.7|202065.5|201975.5|202061.7|201971.7|3
1733715900000|2024-12-09 03:45:00|202061|201971|202067.1|201977.1|202071.3|201981.3|202061|201971|3
1733715910000|2024-12-09 03:45:10|202063.2|201973.2|202065.3|201975.3|202065.3|201975.3|202063.2|201973.2|2
1733715930000|2024-12-09 03:45:30|202069.2|201979.2|202066.7|201976.7|202069.2|201979.2|202066.7|201976.7|4
1733715940000|2024-12-09 03:45:40|202066.8|201976.8|202065.3|201975.3|202067|201977|202065.3|201975.3|3
1733715950000|2024-12-09 03:45:50|202065|201975|202064.5|201974.5|202065|201975|202064.5|201974.5|2
1733715960000|2024-12-09 03:46:00|202064.8|201974.8|202072.6|201982.6|202072.6|201982.6|202063.3|201973.3|5
1733715970000|2024-12-09 03:46:10|202075|201985|202070.2|201980.2|202075|201985|202070|201980|3
1733715990000|2024-12-09 03:46:30|202069.9|201979.9|202070.3|201980.3|202070.3|201980.3|202069.9|201979.9|2
1733716000000|2024-12-09 03:46:40|202066.3|201976.3|202066.3|201976.3|202066.3|201976.3|202066.3|201976.3|1
1733716020000|2024-12-09 03:47:00|202068|201978|202071.6|201981.6|202071.6|201981.6|202068|201978|2
1733716030000|2024-12-09 03:47:10|202069.3|201979.3|202069.3|201979.3|202069.3|201979.3|202069.3|201979.3|1
1733716040000|2024-12-09 03:47:20|202069.2|201979.2|202069.2|201979.2|202069.2|201979.2|202069.2|201979.2|1
1733716060000|2024-12-09 03:47:40|202071.6|201981.6|202095.7|202005.7|202096.5|202006.5|202071.6|201981.6|6
1733716070000|2024-12-09 03:47:50|202094.3|202004.3|202094.3|202004.3|202094.3|202004.3|202094.3|202004.3|1
1733716080000|2024-12-09 03:48:00|202090.4|202000.4|202096.1|202006.1|202096.3|202006.3|202090.4|202000.4|10
1733716100000|2024-12-09 03:48:20|202092.5|202002.5|202096.7|202006.7|202096.8|202006.8|202092.5|202002.5|10
1733716110000|2024-12-09 03:48:30|202098|202008|202097.7|202007.7|202099.5|202009.5|202094.5|202004.5|7
1733716120000|2024-12-09 03:48:40|202094.3|202004.3|202095.3|202005.3|202097.2|202007.2|202093.9|202003.9|6
1733716130000|2024-12-09 03:48:50|202095.9|202005.9|202095.9|202005.9|202097.1|202007.1|202093.8|202003.8|6
1733716140000|2024-12-09 03:49:00|202096.1|202006.1|202096.3|202006.3|202097.6|202007.6|202093.3|202003.3|8
1733716160000|2024-12-09 03:49:20|202096.1|202006.1|202096.1|202006.1|202096.1|202006.1|202096.1|202006.1|1
1733716170000|2024-12-09 03:49:30|202094.5|202004.5|202094.5|202004.5|202094.5|202004.5|202094.5|202004.5|1
1733716190000|2024-12-09 03:49:50|202096.1|202006.1|202096.1|202006.1|202096.1|202006.1|202096.1|202006.1|1
1733716200000|2024-12-09 03:50:00|202094.3|202004.3|202094.9|202004.9|202096|202006|202094.3|202004.3|6
1733716210000|2024-12-09 03:50:10|202092.8|202002.8|202092.8|202002.8|202092.8|202002.8|202092.8|202002.8|1
1733716220000|2024-12-09 03:50:20|202094.8|202004.8|202094.3|202004.3|202097.8|202007.8|202091.3|202001.3|9
1733716230000|2024-12-09 03:50:30|202092.1|202002.1|202097|202007|202097|202007|202092.1|202002.1|4
1733716240000|2024-12-09 03:50:40|202096.4|202006.4|202094|202004|202096.4|202006.4|202094|202004|3
1733716260000|2024-12-09 03:51:00|202097|202007|202098.5|202008.5|202098.5|202008.5|202097|202007|3
1733716270000|2024-12-09 03:51:10|202098.8|202008.8|202104.2|202014.2|202107.9|202017.9|202098.5|202008.5|9
1733716280000|2024-12-09 03:51:20|202105.2|202015.2|202105.5|202015.5|202105.5|202015.5|202105.2|202015.2|2
1733716300000|2024-12-09 03:51:40|202104.4|202014.4|202104.4|202014.4|202104.4|202014.4|202104.4|202014.4|1
1733716310000|2024-12-09 03:51:50|202105.7|202015.7|202096.4|202006.4|202105.7|202015.7|202092|202002|4
1733716350000|2024-12-09 03:52:30|202093.8|202003.8|202093.8|202003.8|202093.8|202003.8|202093.8|202003.8|1
1733716360000|2024-12-09 03:52:40|202092.8|202002.8|202091.3|202001.3|202092.8|202002.8|202090|202000|3
1733716370000|2024-12-09 03:52:50|202094.9|202004.9|202096.6|202006.6|202096.6|202006.6|202091.9|202001.9|3
1733716390000|2024-12-09 03:53:10|202096.4|202006.4|202096.4|202006.4|202096.4|202006.4|202096.4|202006.4|1
1733716400000|2024-12-09 03:53:20|202096.6|202006.6|202096.1|202006.1|202096.6|202006.6|202092.1|202002.1|3
1733716420000|2024-12-09 03:53:40|202095.9|202005.9|202066.9|201976.9|202095.9|202005.9|202066.9|201976.9|4
1733716430000|2024-12-09 03:53:50|202066.4|201976.4|202066.6|201976.6|202066.6|201976.6|202066.4|201976.4|2
1733716440000|2024-12-09 03:54:00|202065.6|201975.6|202066.6|201976.6|202066.6|201976.6|202063.2|201973.2|4
1733716450000|2024-12-09 03:54:10|202066.8|201976.8|202087.9|201997.9|202090.2|202000.2|202066.8|201976.8|10
1733716460000|2024-12-09 03:54:20|202088.8|201998.8|202088.8|201998.8|202088.8|201998.8|202088.8|201998.8|1
1733716480000|2024-12-09 03:54:40|202088.7|201998.7|202088.7|201998.7|202088.7|201998.7|202088.7|201998.7|1
1733716490000|2024-12-09 03:54:50|202088.5|201998.5|202089.3|201999.3|202089.3|201999.3|202088.5|201998.5|2
1733716500000|2024-12-09 03:55:00|202088.5|201998.5|202089.3|201999.3|202089.3|201999.3|202088.5|201998.5|2
1733716510000|2024-12-09 03:55:10|202087.6|201997.6|202087.6|201997.6|202087.6|201997.6|202087.6|201997.6|1
1733716540000|2024-12-09 03:55:40|202087.3|201997.3|202088.4|201998.4|202088.4|201998.4|202087.3|201997.3|2
1733716550000|2024-12-09 03:55:50|202090.5|202000.5|202090.5|202000.5|202090.5|202000.5|202090.5|202000.5|1
1733716560000|2024-12-09 03:56:00|202090.8|202000.8|202090.3|202000.3|202090.8|202000.8|202090.3|202000.3|2
1733716570000|2024-12-09 03:56:10|202087|201997|202090|202000|202090|202000|202087|201997|2
1733716580000|2024-12-09 03:56:20|202087|201997|202088.6|201998.6|202092.4|202002.4|202087|201997|6
1733716590000|2024-12-09 03:56:30|202090.5|202000.5|202091.5|202001.5|202091.5|202001.5|202090.3|202000.3|3
1733716640000|2024-12-09 03:57:20|202089.5|201999.5|202089.5|201999.5|202089.5|201999.5|202089.5|201999.5|1
1733716650000|2024-12-09 03:57:30|202092|202002|202095.1|202005.1|202102.8|202012.8|202092|202002|10
1733716660000|2024-12-09 03:57:40|202095.3|202005.3|202097.4|202007.4|202097.6|202007.6|202095.3|202005.3|3
1733716670000|2024-12-09 03:57:50|202095.4|202005.4|202093.1|202003.1|202095.4|202005.4|202093.1|202003.1|2
1733716680000|2024-12-09 03:58:00|202095.1|202005.1|202105.3|202015.3|202105.3|202015.3|202095.1|202005.1|9
1733716690000|2024-12-09 03:58:10|202103.5|202013.5|202103.5|202013.5|202103.5|202013.5|202103.5|202013.5|1
1733716700000|2024-12-09 03:58:20|202106.1|202016.1|202106.2|202016.2|202106.2|202016.2|202106.1|202016.1|2
1733716710000|2024-12-09 03:58:30|202106.7|202016.7|202106.8|202016.8|202107.7|202017.7|202106.7|202016.7|3
1733716720000|2024-12-09 03:58:40|202105.4|202015.4|202105.1|202015.1|202105.6|202015.6|202105.1|202015.1|3
1733716750000|2024-12-09 03:59:10|202105.5|202015.5|202106.3|202016.3|202106.3|202016.3|202105.5|202015.5|2
1733716760000|2024-12-09 03:59:20|202107.5|202017.5|202107|202017|202107.5|202017.5|202107|202017|2
1733716770000|2024-12-09 03:59:30|202106|202016|202112.6|202022.6|202112.6|202022.6|202105.9|202015.9|6
1733716780000|2024-12-09 03:59:40|202111.4|202021.4|202146.7|202056.7|202148.7|202058.7|202106.9|202016.9|9
1733716790000|2024-12-09 03:59:50|202141.7|202051.7|202133.4|202043.4|202141.7|202051.7|202133.2|202043.2|6
1733716800000|2024-12-09 04:00:00|202133.1|202043.1|202133.8|202043.8|202134.2|202044.2|202130.9|202040.9|9
1733716810000|2024-12-09 04:00:10|202131.9|202041.9|202131.9|202041.9|202131.9|202041.9|202131.8|202041.8|3
1733716830000|2024-12-09 04:00:30|202132.1|202042.1|202132.1|202042.1|202132.1|202042.1|202132.1|202042.1|1
1733716850000|2024-12-09 04:00:50|202132.5|202042.5|202093.6|202003.6|202136.8|202046.8|202089|201999|8
1733716860000|2024-12-09 04:01:00|202100.3|202010.3|202102.9|202012.9|202107.5|202017.5|202100.3|202010.3|6
1733716870000|2024-12-09 04:01:10|202102.7|202012.7|202102.7|202012.7|202102.7|202012.7|202102.7|202012.7|1
1733716880000|2024-12-09 04:01:20|202102.9|202012.9|202102.9|202012.9|202102.9|202012.9|202102.9|202012.9|1
1733716890000|2024-12-09 04:01:30|202100.8|202010.8|202101.3|202011.3|202101.3|202011.3|202100.8|202010.8|2
1733716910000|2024-12-09 04:01:50|202097|202007|202100.6|202010.6|202100.6|202010.6|202096.3|202006.3|3
1733716920000|2024-12-09 04:02:00|202099.8|202009.8|202094.3|202004.3|202099.8|202009.8|202094.3|202004.3|2
1733716940000|2024-12-09 04:02:20|202091.7|202001.7|202095.8|202005.8|202095.8|202005.8|202091.7|202001.7|3
1733716960000|2024-12-09 04:02:40|202098.5|202008.5|202101.4|202011.4|202101.4|202011.4|202098.5|202008.5|2
1733716980000|2024-12-09 04:03:00|202101.6|202011.6|202101.6|202011.6|202101.6|202011.6|202101.6|202011.6|1
1733716990000|2024-12-09 04:03:10|202101.8|202011.8|202101.8|202011.8|202101.8|202011.8|202101.8|202011.8|1
1733717010000|2024-12-09 04:03:30|202100.5|202010.5|202118.8|202028.8|202122.5|202032.5|202100.5|202010.5|6
1733717020000|2024-12-09 04:03:40|202122.8|202032.8|202123.1|202033.1|202123.1|202033.1|202122.8|202032.8|2
1733717030000|2024-12-09 04:03:50|202117.8|202027.8|202117.8|202027.8|202117.8|202027.8|202117.8|202027.8|1
1733717040000|2024-12-09 04:04:00|202122.1|202032.1|202130.7|202040.7|202137.1|202047.1|202122.1|202032.1|5
1733717050000|2024-12-09 04:04:10|202132.2|202042.2|202132.2|202042.2|202132.2|202042.2|202132.2|202042.2|1
1733717070000|2024-12-09 04:04:30|202132.7|202042.7|202129.3|202039.3|202136.5|202046.5|202129.3|202039.3|7
1733717080000|2024-12-09 04:04:40|202130|202040|202130|202040|202130|202040|202130|202040|1
1733717100000|2024-12-09 04:05:00|202129|202039|202129|202039|202129|202039|202129|202039|1
1733717120000|2024-12-09 04:05:20|202130.3|202040.3|202130.3|202040.3|202130.3|202040.3|202130.3|202040.3|1
1733717130000|2024-12-09 04:05:30|202133.4|202043.4|202133.1|202043.1|202134.4|202044.4|202133.1|202043.1|3
1733717140000|2024-12-09 04:05:40|202132.8|202042.8|202132.8|202042.8|202132.8|202042.8|202132.8|202042.8|1
1733717160000|2024-12-09 04:06:00|202133.1|202043.1|202132.8|202042.8|202133.1|202043.1|202132.5|202042.5|3
1733717180000|2024-12-09 04:06:20|202134|202044|202131.6|202041.6|202134|202044|202131.6|202041.6|4
1733717190000|2024-12-09 04:06:30|202130.9|202040.9|202126.2|202036.2|202130.9|202040.9|202126.2|202036.2|3
1733717200000|2024-12-09 04:06:40|202106.6|202016.6|202114.4|202024.4|202116.2|202026.2|202106.6|202016.6|4
1733717210000|2024-12-09 04:06:50|202114.1|202024.1|202110.8|202020.8|202114.1|202024.1|202110.8|202020.8|3
1733717220000|2024-12-09 04:07:00|202111.2|202021.2|202111.2|202021.2|202111.2|202021.2|202111.2|202021.2|1
1733717230000|2024-12-09 04:07:10|202111.1|202021.1|202107.7|202017.7|202111.1|202021.1|202107.7|202017.7|3
1733717240000|2024-12-09 04:07:20|202101.6|202011.6|202088.8|201998.8|202101.6|202011.6|202087.1|201997.1|3
1733717250000|2024-12-09 04:07:30|202089.6|201999.6|202092.9|202002.9|202093.1|202003.1|202089.6|201999.6|7
1733717260000|2024-12-09 04:07:40|202089.9|201999.9|202092.9|202002.9|202092.9|202002.9|202089.9|201999.9|2
1733717270000|2024-12-09 04:07:50|202092.6|202002.6|202092.6|202002.6|202092.6|202002.6|202092.6|202002.6|1
1733717280000|2024-12-09 04:08:00|202092.4|202002.4|202092.4|202002.4|202092.4|202002.4|202092.4|202002.4|1
1733717290000|2024-12-09 04:08:10|202094.1|202004.1|202089|201999|202094.1|202004.1|202089|201999|2
1733717300000|2024-12-09 04:08:20|202091|202001|202090|202000|202091|202001|202090|202000|2
1733717320000|2024-12-09 04:08:40|202093.2|202003.2|202093|202003|202093.2|202003.2|202093|202003|2
1733717350000|2024-12-09 04:09:10|202095|202005|202095|202005|202095|202005|202095|202005|1
1733717360000|2024-12-09 04:09:20|202090.5|202000.5|202093.4|202003.4|202095|202005|202089.4|201999.4|5
1733717400000|2024-12-09 04:10:00|202090.5|202000.5|202090.5|202000.5|202090.5|202000.5|202090.5|202000.5|1
1733717410000|2024-12-09 04:10:10|202090.1|202000.1|202088.2|201998.2|202090.1|202000.1|202088.2|201998.2|2
1733717420000|2024-12-09 04:10:20|202084.7|201994.7|202059|201969|202084.7|201994.7|202058.8|201968.8|5
1733717440000|2024-12-09 04:10:40|202058|201968|202057.2|201967.2|202058|201968|202057.2|201967.2|2
1733717450000|2024-12-09 04:10:50|202056.8|201966.8|202057|201967|202057.8|201967.8|202056.8|201966.8|3
1733717460000|2024-12-09 04:11:00|202057.9|201967.9|202057.9|201967.9|202057.9|201967.9|202057.9|201967.9|1
1733717470000|2024-12-09 04:11:10|202058.5|201968.5|202063.3|201973.3|202063.3|201973.3|202058.5|201968.5|3
1733717480000|2024-12-09 04:11:20|202060.8|201970.8|202061.1|201971.1|202061.1|201971.1|202060.8|201970.8|2
1733717490000|2024-12-09 04:11:30|202061.9|201971.9|202062.1|201972.1|202062.1|201972.1|202061.9|201971.9|4
1733717500000|2024-12-09 04:11:40|202059.5|201969.5|202053.7|201963.7|202059.5|201969.5|202045.2|201955.2|6
1733717510000|2024-12-09 04:11:50|202050.5|201960.5|202053.4|201963.4|202053.9|201963.9|202049.7|201959.7|5
1733717530000|2024-12-09 04:12:10|202050.5|201960.5|202053|201963|202053|201963|202050.3|201960.3|3
1733717540000|2024-12-09 04:12:20|202053.3|201963.3|202053|201963|202053.3|201963.3|202049.7|201959.7|3
1733717550000|2024-12-09 04:12:30|202053.4|201963.4|202053.8|201963.8|202053.8|201963.8|202050.5|201960.5|3
1733717570000|2024-12-09 04:12:50|202054.2|201964.2|202054.2|201964.2|202054.2|201964.2|202054.2|201964.2|1
1733717580000|2024-12-09 04:13:00|202051.5|201961.5|202051.5|201961.5|202051.5|201961.5|202051.5|201961.5|1
1733717590000|2024-12-09 04:13:10|202055.8|201965.8|202055|201965|202061.8|201971.8|202051.4|201961.4|8
1733717600000|2024-12-09 04:13:20|202052.1|201962.1|202047.3|201957.3|202052.1|201962.1|202046.9|201956.9|3
1733717620000|2024-12-09 04:13:40|202050.5|201960.5|202049.8|201959.8|202050.5|201960.5|202048.8|201958.8|3
1733717640000|2024-12-09 04:14:00|202049.9|201959.9|202049.9|201959.9|202049.9|201959.9|202049.9|201959.9|1
1733717650000|2024-12-09 04:14:10|202046.5|201956.5|202046.5|201956.5|202046.5|201956.5|202046.5|201956.5|1
1733717660000|2024-12-09 04:14:20|202034.2|201944.2|202026.3|201936.3|202036.9|201946.9|202026.3|201936.3|3
1733717670000|2024-12-09 04:14:30|202022.9|201932.9|202021.1|201931.1|202022.9|201932.9|202021.1|201931.1|3
1733717680000|2024-12-09 04:14:40|202023|201933|202027|201937|202027|201937|202023|201933|2
1733717690000|2024-12-09 04:14:50|202026.8|201936.8|202023.3|201933.3|202026.8|201936.8|202023.3|201933.3|3
1733717700000|2024-12-09 04:15:00|202022.7|201932.7|202022.7|201932.7|202022.7|201932.7|202022.7|201932.7|1
1733717710000|2024-12-09 04:15:10|202022.9|201932.9|202022.9|201932.9|202022.9|201932.9|202022.9|201932.9|1
1733717720000|2024-12-09 04:15:20|202023.3|201933.3|202023.3|201933.3|202023.3|201933.3|202023.3|201933.3|1
1733717730000|2024-12-09 04:15:30|202024.8|201934.8|202023.9|201933.9|202030.4|201940.4|202023.9|201933.9|5
1733717770000|2024-12-09 04:16:10|202024.8|201934.8|202024.8|201934.8|202024.8|201934.8|202024.8|201934.8|1
1733717790000|2024-12-09 04:16:30|202025.1|201935.1|202027.9|201937.9|202027.9|201937.9|202025.1|201935.1|4
1733717800000|2024-12-09 04:16:40|202027.1|201937.1|202027.1|201937.1|202027.1|201937.1|202027.1|201937.1|1
1733717810000|2024-12-09 04:16:50|202027.9|201937.9|202027.1|201937.1|202027.9|201937.9|202027.1|201937.1|2
1733717830000|2024-12-09 04:17:10|202027.3|201937.3|202027.3|201937.3|202027.3|201937.3|202027.3|201937.3|1
1733717840000|2024-12-09 04:17:20|202029.4|201939.4|202052.8|201962.8|202052.8|201962.8|202029.4|201939.4|9
1733717850000|2024-12-09 04:17:30|202047.9|201957.9|202050.9|201960.9|202051.6|201961.6|202047.9|201957.9|8
1733717870000|2024-12-09 04:17:50|202050.2|201960.2|202051.6|201961.6|202051.9|201961.9|202050.2|201960.2|5
1733717880000|2024-12-09 04:18:00|202051.9|201961.9|202051.5|201961.5|202051.9|201961.9|202051.5|201961.5|3
1733717890000|2024-12-09 04:18:10|202050.7|201960.7|202050.2|201960.2|202050.7|201960.7|202050.2|201960.2|2
1733717920000|2024-12-09 04:18:40|202046.5|201956.5|202046.5|201956.5|202046.5|201956.5|202046.5|201956.5|1
1733717930000|2024-12-09 04:18:50|202048.5|201958.5|202052.1|201962.1|202052.1|201962.1|202048.5|201958.5|2
1733717940000|2024-12-09 04:19:00|202049.6|201959.6|202049.6|201959.6|202049.6|201959.6|202049.6|201959.6|1
1733717960000|2024-12-09 04:19:20|202049.1|201959.1|202049.1|201959.1|202049.1|201959.1|202049.1|201959.1|1
1733717970000|2024-12-09 04:19:30|202044.7|201954.7|202024|201934|202044.7|201954.7|202023.6|201933.6|3
1733717980000|2024-12-09 04:19:40|202025.9|201935.9|202038.4|201948.4|202040.5|201950.5|202025.9|201935.9|7
1733717990000|2024-12-09 04:19:50|202040.5|201950.5|202038.2|201948.2|202040.5|201950.5|202038.2|201948.2|4
1733718000000|2024-12-09 04:20:00|202040.5|201950.5|202040.5|201950.5|202040.5|201950.5|202037.3|201947.3|10
1733718020000|2024-12-09 04:20:20|202038.1|201948.1|202024.5|201934.5|202038.1|201948.1|202024.5|201934.5|4
1733718040000|2024-12-09 04:20:40|202024.3|201934.3|202024.3|201934.3|202024.3|201934.3|202024.3|201934.3|1
1733718050000|2024-12-09 04:20:50|202024|201934|202042.6|201952.6|202042.6|201952.6|202024|201934|7
1733718060000|2024-12-09 04:21:00|202043.3|201953.3|202043.3|201953.3|202043.3|201953.3|202043.3|201953.3|1
1733718070000|2024-12-09 04:21:10|202043.1|201953.1|202043.1|201953.1|202043.1|201953.1|202043.1|201953.1|1
1733718080000|2024-12-09 04:21:20|202043.4|201953.4|202042.3|201952.3|202043.4|201953.4|202042.3|201952.3|2
1733718110000|2024-12-09 04:21:50|202043|201953|202042.8|201952.8|202043|201953|202042.8|201952.8|2
1733718120000|2024-12-09 04:22:00|202043.2|201953.2|202043.8|201953.8|202043.8|201953.8|202043.2|201953.2|2
1733718130000|2024-12-09 04:22:10|202044.8|201954.8|202044.8|201954.8|202044.8|201954.8|202044.8|201954.8|1
1733718140000|2024-12-09 04:22:20|202045|201955|202045|201955|202045|201955|202045|201955|1
1733718170000|2024-12-09 04:22:50|202045.7|201955.7|202045|201955|202045.7|201955.7|202045|201955|2
1733718210000|2024-12-09 04:23:30|202044.8|201954.8|202044.8|201954.8|202044.8|201954.8|202044.8|201954.8|1
1733718220000|2024-12-09 04:23:40|202045.9|201955.9|202045.9|201955.9|202045.9|201955.9|202045.9|201955.9|1
1733718230000|2024-12-09 04:23:50|202047.1|201957.1|202048.6|201958.6|202048.6|201958.6|202046.9|201956.9|3
1733718240000|2024-12-09 04:24:00|202049.2|201959.2|202048.6|201958.6|202054.4|201964.4|202048.6|201958.6|5
1733718260000|2024-12-09 04:24:20|202048.8|201958.8|202048.8|201958.8|202048.8|201958.8|202048.8|201958.8|1
1733718270000|2024-12-09 04:24:30|202048.3|201958.3|202047.7|201957.7|202048.3|201958.3|202047.7|201957.7|2
1733718310000|2024-12-09 04:25:10|202048.3|201958.3|202048.3|201958.3|202048.3|201958.3|202048.3|201958.3|1
1733718320000|2024-12-09 04:25:20|202048.5|201958.5|202048.5|201958.5|202048.5|201958.5|202048.5|201958.5|1
1733718330000|2024-12-09 04:25:30|202047.2|201957.2|202047.2|201957.2|202047.2|201957.2|202047.2|201957.2|1
1733718360000|2024-12-09 04:26:00|202048.5|201958.5|202048.5|201958.5|202048.5|201958.5|202048.5|201958.5|1
1733718370000|2024-12-09 04:26:10|202048.3|201958.3|202048.3|201958.3|202048.3|201958.3|202048.3|201958.3|1
1733718380000|2024-12-09 04:26:20|202047.7|201957.7|202047.7|201957.7|202047.7|201957.7|202047.7|201957.7|1
1733718390000|2024-12-09 04:26:30|202046.2|201956.2|202045.5|201955.5|202046.2|201956.2|202045.5|201955.5|2
1733718400000|2024-12-09 04:26:40|202045.3|201955.3|202045.3|201955.3|202045.3|201955.3|202045.3|201955.3|1
1733718420000|2024-12-09 04:27:00|202044.8|201954.8|202044.8|201954.8|202044.8|201954.8|202044.8|201954.8|1
1733718430000|2024-12-09 04:27:10|202044.5|201954.5|202044.5|201954.5|202044.5|201954.5|202044.5|201954.5|1
1733718440000|2024-12-09 04:27:20|202044.1|201954.1|202044.1|201954.1|202044.1|201954.1|202044.1|201954.1|1
1733718460000|2024-12-09 04:27:40|202045.1|201955.1|202045.1|201955.1|202045.1|201955.1|202045.1|201955.1|1
1733718470000|2024-12-09 04:27:50|202046|201956|202046|201956|202046|201956|202046|201956|1
1733718490000|2024-12-09 04:28:10|202045.1|201955.1|202045.1|201955.1|202045.1|201955.1|202045.1|201955.1|1
1733718530000|2024-12-09 04:28:50|202046|201956|202060.1|201970.1|202069.8|201979.8|202046|201956|12
1733718540000|2024-12-09 04:29:00|202063.4|201973.4|202059.4|201969.4|202076.4|201986.4|202059.4|201969.4|7
1733718570000|2024-12-09 04:29:30|202058|201968|202058|201968|202058|201968|202058|201968|1
1733718580000|2024-12-09 04:29:40|202064.3|201974.3|202073|201983|202073|201983|202064.3|201974.3|5
1733718590000|2024-12-09 04:29:50|202074|201984|202074.1|201984.1|202074.1|201984.1|202066.3|201976.3|4
1733718600000|2024-12-09 04:30:00|202071|201981|202099.8|202009.8|202100.6|202010.6|202071|201981|6
1733718610000|2024-12-09 04:30:10|202102.4|202012.4|202106.7|202016.7|202106.7|202016.7|202102.4|202012.4|3
1733718620000|2024-12-09 04:30:20|202104.2|202014.2|202098.3|202008.3|202104.2|202014.2|202098.3|202008.3|3
1733718630000|2024-12-09 04:30:30|202102.5|202012.5|202102.7|202012.7|202102.7|202012.7|202102.5|202012.5|2
1733718640000|2024-12-09 04:30:40|202105.7|202015.7|202106.7|202016.7|202110.8|202020.8|202105.7|202015.7|3
1733718660000|2024-12-09 04:31:00|202107.9|202017.9|202107.9|202017.9|202107.9|202017.9|202107.9|202017.9|1
1733718670000|2024-12-09 04:31:10|202125|202035|202124.5|202034.5|202126.9|202036.9|202124.5|202034.5|5
1733718680000|2024-12-09 04:31:20|202124.1|202034.1|202111.5|202021.5|202124.2|202034.2|202111.5|202021.5|4
1733718690000|2024-12-09 04:31:30|202116.5|202026.5|202124.6|202034.6|202125.1|202035.1|202116.5|202026.5|3
1733718720000|2024-12-09 04:32:00|202125.1|202035.1|202125.2|202035.2|202125.8|202035.8|202125.1|202035.1|3
1733718730000|2024-12-09 04:32:10|202124.8|202034.8|202124.8|202034.8|202124.8|202034.8|202124.8|202034.8|1
1733718740000|2024-12-09 04:32:20|202124.5|202034.5|202124.5|202034.5|202124.5|202034.5|202124.5|202034.5|1
1733718750000|2024-12-09 04:32:30|202124.1|202034.1|202124.1|202034.1|202124.1|202034.1|202124.1|202034.1|1
1733718760000|2024-12-09 04:32:40|202123.9|202033.9|202145.9|202055.9|202145.9|202055.9|202123.9|202033.9|3
1733718770000|2024-12-09 04:32:50|202147.9|202057.9|202148.4|202058.4|202148.4|202058.4|202147.9|202057.9|2
1733718790000|2024-12-09 04:33:10|202145.5|202055.5|202143.4|202053.4|202145.5|202055.5|202142|202052|4
1733718820000|2024-12-09 04:33:40|202143.5|202053.5|202144.5|202054.5|202144.5|202054.5|202143.5|202053.5|2
1733718830000|2024-12-09 04:33:50|202146|202056|202143.9|202053.9|202147.5|202057.5|202143.5|202053.5|7
1733718870000|2024-12-09 04:34:30|202145.3|202055.3|202127.9|202037.9|202146.5|202056.5|202126.8|202036.8|7
1733718890000|2024-12-09 04:34:50|202126.3|202036.3|202123.5|202033.5|202126.3|202036.3|202121.9|202031.9|4
1733718920000|2024-12-09 04:35:20|202124.9|202034.9|202125.3|202035.3|202127.9|202037.9|202124.9|202034.9|3
1733718960000|2024-12-09 04:36:00|202126.8|202036.8|202128.3|202038.3|202128.3|202038.3|202126.8|202036.8|2
1733718970000|2024-12-09 04:36:10|202127.9|202037.9|202127.9|202037.9|202127.9|202037.9|202127.9|202037.9|1
1733719000000|2024-12-09 04:36:40|202127.3|202037.3|202127.3|202037.3|202127.3|202037.3|202127.3|202037.3|1
1733719020000|2024-12-09 04:37:00|202131.5|202041.5|202128.6|202038.6|202131.5|202041.5|202128.6|202038.6|3
1733719060000|2024-12-09 04:37:40|202131.5|202041.5|202131.5|202041.5|202131.5|202041.5|202131.5|202041.5|1
1733719070000|2024-12-09 04:37:50|202128.3|202038.3|202128.3|202038.3|202128.3|202038.3|202128.3|202038.3|1
1733719110000|2024-12-09 04:38:30|202128|202038|202121.9|202031.9|202128|202038|202121.9|202031.9|2
1733719120000|2024-12-09 04:38:40|202123.9|202033.9|202123.9|202033.9|202123.9|202033.9|202123.9|202033.9|1
1733719140000|2024-12-09 04:39:00|202124.5|202034.5|202125.7|202035.7|202125.7|202035.7|202124.5|202034.5|2
1733719150000|2024-12-09 04:39:10|202124.7|202034.7|202123.5|202033.5|202124.7|202034.7|202123.5|202033.5|2
1733719160000|2024-12-09 04:39:20|202123.3|202033.3|202123.3|202033.3|202123.3|202033.3|202123.3|202033.3|1
1733719180000|2024-12-09 04:39:40|202124.7|202034.7|202124.7|202034.7|202124.7|202034.7|202124.7|202034.7|1
1733719190000|2024-12-09 04:39:50|202124.5|202034.5|202124.5|202034.5|202124.5|202034.5|202124.5|202034.5|1
1733719200000|2024-12-09 04:40:00|202125|202035|202125|202035|202125|202035|202125|202035|1
1733719210000|2024-12-09 04:40:10|202125.9|202035.9|202126|202036|202126.5|202036.5|202125.9|202035.9|3
1733719230000|2024-12-09 04:40:30|202125|202035|202124.4|202034.4|202125|202035|202124.4|202034.4|2
1733719250000|2024-12-09 04:40:50|202124.5|202034.5|202124.5|202034.5|202124.5|202034.5|202124.5|202034.5|1
1733719260000|2024-12-09 04:41:00|202125.3|202035.3|202125.3|202035.3|202125.3|202035.3|202125.3|202035.3|1
1733719280000|2024-12-09 04:41:20|202126.6|202036.6|202126.6|202036.6|202126.6|202036.6|202126.6|202036.6|1
1733719310000|2024-12-09 04:41:50|202126.5|202036.5|202126.5|202036.5|202126.5|202036.5|202126.5|202036.5|1
1733719330000|2024-12-09 04:42:10|202127.3|202037.3|202126.8|202036.8|202127.3|202037.3|202126.8|202036.8|2
1733719360000|2024-12-09 04:42:40|202126|202036|202126|202036|202126|202036|202126|202036|1
1733719380000|2024-12-09 04:43:00|202124.5|202034.5|202124.5|202034.5|202124.5|202034.5|202124.5|202034.5|1
1733719390000|2024-12-09 04:43:10|202125.5|202035.5|202125.5|202035.5|202125.5|202035.5|202125.5|202035.5|1
1733719400000|2024-12-09 04:43:20|202125|202035|202122.5|202032.5|202125.5|202035.5|202122.5|202032.5|4
1733719410000|2024-12-09 04:43:30|202124.7|202034.7|202125.2|202035.2|202125.2|202035.2|202124.7|202034.7|2
1733719430000|2024-12-09 04:43:50|202124.4|202034.4|202124.4|202034.4|202124.4|202034.4|202124.4|202034.4|1
1733719440000|2024-12-09 04:44:00|202123.5|202033.5|202123.5|202033.5|202123.5|202033.5|202123.5|202033.5|1
1733719450000|2024-12-09 04:44:10|202124|202034|202124|202034|202124|202034|202124|202034|1
1733719460000|2024-12-09 04:44:20|202124.7|202034.7|202124.7|202034.7|202124.7|202034.7|202124.7|202034.7|1
1733719470000|2024-12-09 04:44:30|202124.8|202034.8|202124.8|202034.8|202124.8|202034.8|202124.8|202034.8|1
1733719480000|2024-12-09 04:44:40|202124.7|202034.7|202124.7|202034.7|202124.7|202034.7|202124.7|202034.7|1
1733719490000|2024-12-09 04:44:50|202124.8|202034.8|202124.8|202034.8|202124.8|202034.8|202124.8|202034.8|1
1733719500000|2024-12-09 04:45:00|202125.3|202035.3|202132|202042|202132|202042|202125.3|202035.3|5
1733719520000|2024-12-09 04:45:20|202131.8|202041.8|202131.8|202041.8|202131.8|202041.8|202131.8|202041.8|1
1733719530000|2024-12-09 04:45:30|202131.5|202041.5|202131.5|202041.5|202131.5|202041.5|202131.5|202041.5|1
1733719550000|2024-12-09 04:45:50|202134.5|202044.5|202130.4|202040.4|202134.5|202044.5|202128|202038|3
1733719560000|2024-12-09 04:46:00|202130.2|202040.2|202130.2|202040.2|202130.2|202040.2|202130.2|202040.2|1
1733719570000|2024-12-09 04:46:10|202127.4|202037.4|202124.9|202034.9|202130.2|202040.2|202120.8|202030.8|8
1733719580000|2024-12-09 04:46:20|202125.7|202035.7|202122.7|202032.7|202125.9|202035.9|202122.7|202032.7|5
1733719590000|2024-12-09 04:46:30|202124.6|202034.6|202124.6|202034.6|202124.6|202034.6|202124.6|202034.6|1
1733719600000|2024-12-09 04:46:40|202125.1|202035.1|202125.1|202035.1|202125.1|202035.1|202125.1|202035.1|1
1733719620000|2024-12-09 04:47:00|202125|202035|202125|202035|202125|202035|202125|202035|1
1733719680000|2024-12-09 04:48:00|202121|202031|202115.7|202025.7|202121|202031|202100.8|202010.8|10
1733719690000|2024-12-09 04:48:10|202108.5|202018.5|202104.9|202014.9|202108.5|202018.5|202104.9|202014.9|4
1733719700000|2024-12-09 04:48:20|202105.2|202015.2|202104.2|202014.2|202105.5|202015.5|202099.9|202009.9|5
1733719710000|2024-12-09 04:48:30|202097.7|202007.7|202103.4|202013.4|202103.4|202013.4|202097.7|202007.7|4
1733719720000|2024-12-09 04:48:40|202101.3|202011.3|202101.3|202011.3|202101.3|202011.3|202101.3|202011.3|1
1733719740000|2024-12-09 04:49:00|202101|202011|202102|202012|202102|202012|202101|202011|2
1733719750000|2024-12-09 04:49:10|202104.3|202014.3|202113.6|202023.6|202113.6|202023.6|202104.3|202014.3|5
1733719770000|2024-12-09 04:49:30|202111.7|202021.7|202109.3|202019.3|202112.8|202022.8|202109.3|202019.3|4
1733719790000|2024-12-09 04:49:50|202107.2|202017.2|202107.1|202017.1|202107.2|202017.2|202107.1|202017.1|2
1733719800000|2024-12-09 04:50:00|202109.2|202019.2|202121.2|202031.2|202121.2|202031.2|202109.2|202019.2|5
1733719810000|2024-12-09 04:50:10|202118.4|202028.4|202121|202031|202121.3|202031.3|202117.9|202027.9|4
1733719820000|2024-12-09 04:50:20|202118|202028|202111.8|202021.8|202121.3|202031.3|202110.4|202020.4|6
1733719830000|2024-12-09 04:50:30|202110.3|202020.3|202109.3|202019.3|202110.3|202020.3|202109.3|202019.3|2
1733719840000|2024-12-09 04:50:40|202107.2|202017.2|202107|202017|202107.2|202017.2|202107|202017|2
1733719850000|2024-12-09 04:50:50|202105.8|202015.8|202087.9|201997.9|202105.8|202015.8|202083.7|201993.7|7
1733719860000|2024-12-09 04:51:00|202086|201996|202088.7|201998.7|202088.7|201998.7|202086|201996|9
1733719870000|2024-12-09 04:51:10|202086.7|201996.7|202086.6|201996.6|202088.6|201998.6|202086.6|201996.6|4
1733719880000|2024-12-09 04:51:20|202088.6|201998.6|202086.8|201996.8|202089.1|201999.1|202086.8|201996.8|8
1733719890000|2024-12-09 04:51:30|202088.9|201998.9|202088.6|201998.6|202088.9|201998.9|202086.6|201996.6|9
1733719900000|2024-12-09 04:51:40|202092.3|202002.3|202092.3|202002.3|202092.3|202002.3|202092.3|202002.3|1
1733719910000|2024-12-09 04:51:50|202089.7|201999.7|202093.5|202003.5|202095.5|202005.5|202089.7|201999.7|8
1733719920000|2024-12-09 04:52:00|202090.2|202000.2|202091.1|202001.1|202092.2|202002.2|202087.9|201997.9|7
1733719930000|2024-12-09 04:52:10|202087.8|201997.8|202090.8|202000.8|202091.1|202001.1|202087.8|201997.8|4
1733719950000|2024-12-09 04:52:30|202092.6|202002.6|202092.6|202002.6|202092.6|202002.6|202092.6|202002.6|1
1733719960000|2024-12-09 04:52:40|202087.4|201997.4|202090.3|202000.3|202092.3|202002.3|202087.4|201997.4|6
1733719990000|2024-12-09 04:53:10|202087.9|201997.9|202090.5|202000.5|202091|202001|202087.8|201997.8|6
1733720000000|2024-12-09 04:53:20|202087.8|201997.8|202091|202001|202091.1|202001.1|202087.8|201997.8|3
1733720010000|2024-12-09 04:53:30|202091.1|202001.1|202091.3|202001.3|202091.3|202001.3|202091.1|202001.1|2
1733720020000|2024-12-09 04:53:40|202088.1|201998.1|202067|201977|202090.3|202000.3|202066.3|201976.3|6
1733720030000|2024-12-09 04:53:50|202067.8|201977.8|202065.2|201975.2|202067.8|201977.8|202065.2|201975.2|2
1733720050000|2024-12-09 04:54:10|202067.6|201977.6|202059.6|201969.6|202067.6|201977.6|202059.6|201969.6|3
1733720060000|2024-12-09 04:54:20|202061.6|201971.6|202064.8|201974.8|202064.8|201974.8|202061.6|201971.6|3
1733720090000|2024-12-09 04:54:50|202063.5|201973.5|202070|201980|202070|201980|202063.5|201973.5|2
1733720100000|2024-12-09 04:55:00|202072|201982|202084.9|201994.9|202084.9|201994.9|202072|201982|5
1733720110000|2024-12-09 04:55:10|202087.3|201997.3|202087.3|201997.3|202087.3|201997.3|202087.3|201997.3|1
1733720130000|2024-12-09 04:55:30|202087.6|201997.6|202084.8|201994.8|202088.3|201998.3|202084.8|201994.8|4
1733720140000|2024-12-09 04:55:40|202086.9|201996.9|202090.4|202000.4|202090.4|202000.4|202086.9|201996.9|2
1733720150000|2024-12-09 04:55:50|202086.6|201996.6|202090.4|202000.4|202091.7|202001.7|202086.6|201996.6|4
1733720170000|2024-12-09 04:56:10|202087.1|201997.1|202087.2|201997.2|202090.3|202000.3|202087.1|201997.1|3
1733720180000|2024-12-09 04:56:20|202090.5|202000.5|202090.5|202000.5|202090.5|202000.5|202090.5|202000.5|1
1733720210000|2024-12-09 04:56:50|202086.8|201996.8|202086.8|201996.8|202086.8|201996.8|202086.8|201996.8|1
1733720220000|2024-12-09 04:57:00|202088|201998|202088|201998|202088|201998|202088|201998|1
1733720230000|2024-12-09 04:57:10|202087|201997|202090.6|202000.6|202090.6|202000.6|202087|201997|2
1733720250000|2024-12-09 04:57:30|202090.1|202000.1|202089.1|201999.1|202090.1|202000.1|202089.1|201999.1|3
1733720260000|2024-12-09 04:57:40|202089.6|201999.6|202089.6|201999.6|202089.6|201999.6|202089.6|201999.6|1
1733720270000|2024-12-09 04:57:50|202089.7|201999.7|202089.7|201999.7|202089.7|201999.7|202089.7|201999.7|1
1733720290000|2024-12-09 04:58:10|202086.3|201996.3|202089.5|201999.5|202089.5|201999.5|202085.8|201995.8|3
1733720300000|2024-12-09 04:58:20|202085.5|201995.5|202089.2|201999.2|202089.2|201999.2|202085.3|201995.3|6
1733720310000|2024-12-09 04:58:30|202085.3|201995.3|202061.5|201971.5|202089.2|201999.2|202059.4|201969.4|5
1733720320000|2024-12-09 04:58:40|202061.1|201971.1|202061.1|201971.1|202061.1|201971.1|202061.1|201971.1|1
1733720330000|2024-12-09 04:58:50|202059.6|201969.6|202059.6|201969.6|202059.6|201969.6|202059.6|201969.6|1
1733720340000|2024-12-09 04:59:00|202058.8|201968.8|202058.8|201968.8|202058.8|201968.8|202058.8|201968.8|1
1733720360000|2024-12-09 04:59:20|202058.5|201968.5|202059.5|201969.5|202059.5|201969.5|202058.5|201968.5|2
1733720370000|2024-12-09 04:59:30|202064.2|201974.2|202060.2|201970.2|202064.2|201974.2|202060.2|201970.2|2
1733720380000|2024-12-09 04:59:40|202060.7|201970.7|202060.2|201970.2|202063.3|201973.3|202060.2|201970.2|4
1733720390000|2024-12-09 04:59:50|202059.9|201969.9|202059.9|201969.9|202059.9|201969.9|202059.9|201969.9|1
1733720400000|2024-12-09 05:00:00|202061.9|201971.9|202079.3|201989.3|202081.7|201991.7|202061.9|201971.9|7
1733720410000|2024-12-09 05:00:10|202080.2|201990.2|202079.9|201989.9|202082.7|201992.7|202079.9|201989.9|6
1733720420000|2024-12-09 05:00:20|202082.8|201992.8|202072|201982|202082.8|201992.8|202071.7|201981.7|11
1733720430000|2024-12-09 05:00:30|202070|201980|202066.5|201976.5|202070|201980|202066.5|201976.5|6
1733720440000|2024-12-09 05:00:40|202066|201976|202066|201976|202066|201976|202066|201976|1
1733720450000|2024-12-09 05:00:50|202062.7|201972.7|202061.1|201971.1|202063.1|201973.1|202059.5|201969.5|4
1733720470000|2024-12-09 05:01:10|202060.6|201970.6|202060.8|201970.8|202060.8|201970.8|202060.4|201970.4|3
1733720490000|2024-12-09 05:01:30|202063.5|201973.5|202061.5|201971.5|202063.5|201973.5|202061.5|201971.5|3
1733720500000|2024-12-09 05:01:40|202059.8|201969.8|202058.7|201968.7|202059.8|201969.8|202058.7|201968.7|2
1733720520000|2024-12-09 05:02:00|202059|201969|202059|201969|202059|201969|202059|201969|1
1733720530000|2024-12-09 05:02:10|202058.7|201968.7|202060.7|201970.7|202060.7|201970.7|202054.8|201964.8|5
1733720540000|2024-12-09 05:02:20|202060.9|201970.9|202060.9|201970.9|202060.9|201970.9|202060.9|201970.9|1
1733720560000|2024-12-09 05:02:40|202060|201970|202060|201970|202060|201970|202060|201970|1
1733720590000|2024-12-09 05:03:10|202062.4|201972.4|202062.4|201972.4|202062.4|201972.4|202062.4|201972.4|1
1733720620000|2024-12-09 05:03:40|202062.5|201972.5|202062.5|201972.5|202062.5|201972.5|202062.5|201972.5|1
1733720630000|2024-12-09 05:03:50|202063|201973|202057.8|201967.8|202063|201973|202025.7|201935.7|7
1733720640000|2024-12-09 05:04:00|202057.7|201967.7|202026.9|201936.9|202057.8|201967.8|202026.9|201936.9|10
1733720650000|2024-12-09 05:04:10|202027.5|201937.5|202047.1|201957.1|202055.4|201965.4|202027.5|201937.5|10
1733720660000|2024-12-09 05:04:20|202047.6|201957.6|202027.4|201937.4|202047.6|201957.6|202027.4|201937.4|9
1733720670000|2024-12-09 05:04:30|202027.3|201937.3|202030|201940|202035.3|201945.3|202027.3|201937.3|8
1733720680000|2024-12-09 05:04:40|202034.3|201944.3|202029.2|201939.2|202039|201949|202029.2|201939.2|13
1733720700000|2024-12-09 05:05:00|202041.6|201951.6|202030.9|201940.9|202041.6|201951.6|202030.9|201940.9|3
1733720720000|2024-12-09 05:05:20|202035.9|201945.9|202039.1|201949.1|202041.3|201951.3|202035.9|201945.9|3
1733720730000|2024-12-09 05:05:30|202040.3|201950.3|202040.8|201950.8|202041.1|201951.1|202040.3|201950.3|4
1733720740000|2024-12-09 05:05:40|202040.6|201950.6|202041.1|201951.1|202041.1|201951.1|202040.6|201950.6|3
1733720750000|2024-12-09 05:05:50|202040.3|201950.3|202041|201951|202041|201951|202040.3|201950.3|2
1733720760000|2024-12-09 05:06:00|202043.3|201953.3|202043.3|201953.3|202043.3|201953.3|202043.3|201953.3|1
1733720770000|2024-12-09 05:06:10|202042.8|201952.8|202039.8|201949.8|202042.8|201952.8|202033.9|201943.9|6
1733720780000|2024-12-09 05:06:20|202039.7|201949.7|202039.1|201949.1|202041.9|201951.9|202039.1|201949.1|4
1733720800000|2024-12-09 05:06:40|202035.7|201945.7|202031.7|201941.7|202035.7|201945.7|202031.7|201941.7|3
1733720810000|2024-12-09 05:06:50|202031.3|201941.3|202031.3|201941.3|202031.3|201941.3|202031.3|201941.3|1
1733720820000|2024-12-09 05:07:00|202030.5|201940.5|202032.3|201942.3|202032.3|201942.3|202030.5|201940.5|2
1733720840000|2024-12-09 05:07:20|202034.8|201944.8|202024.5|201934.5|202034.8|201944.8|202024.5|201934.5|6
1733720850000|2024-12-09 05:07:30|202032.2|201942.2|202032.2|201942.2|202032.2|201942.2|202032.2|201942.2|1
1733720860000|2024-12-09 05:07:40|202032.4|201942.4|202028.8|201938.8|202032.7|201942.7|202028.8|201938.8|4
1733720880000|2024-12-09 05:08:00|202033.3|201943.3|202033.3|201943.3|202033.3|201943.3|202033.3|201943.3|1
1733720890000|2024-12-09 05:08:10|202032.3|201942.3|202020.8|201930.8|202032.3|201942.3|202020.8|201930.8|3
1733720910000|2024-12-09 05:08:30|202023.3|201933.3|202028.6|201938.6|202028.8|201938.8|202023.3|201933.3|4
1733720920000|2024-12-09 05:08:40|202025.8|201935.8|202026.8|201936.8|202026.8|201936.8|202025.8|201935.8|3
1733720940000|2024-12-09 05:09:00|202032.2|201942.2|202027.6|201937.6|202032.2|201942.2|202027.6|201937.6|2
1733720950000|2024-12-09 05:09:10|202027.5|201937.5|202027.5|201937.5|202027.5|201937.5|202027.5|201937.5|1
1733720970000|2024-12-09 05:09:30|202028.2|201938.2|202028.2|201938.2|202028.2|201938.2|202028.2|201938.2|1
1733720980000|2024-12-09 05:09:40|202025.6|201935.6|202028.4|201938.4|202028.4|201938.4|202021.3|201931.3|4
1733720990000|2024-12-09 05:09:50|202028.7|201938.7|202028.7|201938.7|202028.7|201938.7|202028.7|201938.7|1
1733721000000|2024-12-09 05:10:00|202031.3|201941.3|202030.4|201940.4|202031.3|201941.3|202030.4|201940.4|2
1733721020000|2024-12-09 05:10:20|202030.2|201940.2|202029.9|201939.9|202030.2|201940.2|202029.9|201939.9|2
1733721030000|2024-12-09 05:10:30|202028.8|201938.8|202028.8|201938.8|202028.8|201938.8|202028.8|201938.8|1
1733721040000|2024-12-09 05:10:40|202027.3|201937.3|202026.3|201936.3|202027.3|201937.3|202026.3|201936.3|3
1733721050000|2024-12-09 05:10:50|202021.3|201931.3|202026.3|201936.3|202026.3|201936.3|202021.3|201931.3|2
1733721060000|2024-12-09 05:11:00|202028.2|201938.2|202028.4|201938.4|202028.4|201938.4|202028.2|201938.2|2
1733721070000|2024-12-09 05:11:10|202028.5|201938.5|202028.5|201938.5|202028.7|201938.7|202028.5|201938.5|3
1733721090000|2024-12-09 05:11:30|202027|201937|202021.5|201931.5|202027|201937|202020.3|201930.3|3
1733721100000|2024-12-09 05:11:40|202028.7|201938.7|202024.6|201934.6|202028.7|201938.7|202020.4|201930.4|5
1733721110000|2024-12-09 05:11:50|202025.3|201935.3|202025.3|201935.3|202025.3|201935.3|202025.3|201935.3|1
1733721120000|2024-12-09 05:12:00|202026|201936|202026|201936|202026|201936|202026|201936|1
1733721130000|2024-12-09 05:12:10|202026.3|201936.3|202026.3|201936.3|202026.3|201936.3|202026.3|201936.3|1
1733721140000|2024-12-09 05:12:20|202028.6|201938.6|202030.1|201940.1|202030.1|201940.1|202028.6|201938.6|2
1733721160000|2024-12-09 05:12:40|202034.6|201944.6|202030.8|201940.8|202034.6|201944.6|202030|201940|4
1733721180000|2024-12-09 05:13:00|202029.5|201939.5|202029.5|201939.5|202029.5|201939.5|202029.5|201939.5|1
1733721200000|2024-12-09 05:13:20|202029.2|201939.2|202029.4|201939.4|202029.4|201939.4|202029.2|201939.2|2
1733721210000|2024-12-09 05:13:30|202029|201939|202034.2|201944.2|202037.1|201947.1|202029|201939|7
1733721220000|2024-12-09 05:13:40|202030|201940|202027.3|201937.3|202035.1|201945.1|202023.2|201933.2|13
1733721230000|2024-12-09 05:13:50|202027.8|201937.8|202028.2|201938.2|202028.2|201938.2|202027.8|201937.8|2
1733721240000|2024-12-09 05:14:00|202028.3|201938.3|202028.3|201938.3|202028.3|201938.3|202028.3|201938.3|1
1733721260000|2024-12-09 05:14:20|202027.3|201937.3|202033.1|201943.1|202036.4|201946.4|202026.5|201936.5|5
1733721280000|2024-12-09 05:14:40|202033.5|201943.5|202033.3|201943.3|202035.8|201945.8|202033.3|201943.3|4
1733721290000|2024-12-09 05:14:50|202035.5|201945.5|202048|201958|202048.2|201958.2|202034.7|201944.7|5
1733721300000|2024-12-09 05:15:00|202047.9|201957.9|202047.9|201957.9|202047.9|201957.9|202047.9|201957.9|1
1733721310000|2024-12-09 05:15:10|202048.2|201958.2|202047|201957|202049.6|201959.6|202044.5|201954.5|7
1733721320000|2024-12-09 05:15:20|202047.7|201957.7|202047.3|201957.3|202047.7|201957.7|202047.3|201957.3|2
1733721330000|2024-12-09 05:15:30|202047|201957|202047.9|201957.9|202047.9|201957.9|202043.4|201953.4|5
1733721340000|2024-12-09 05:15:40|202048.3|201958.3|202047.8|201957.8|202048.5|201958.5|202047.8|201957.8|3
1733721350000|2024-12-09 05:15:50|202048.5|201958.5|202047.7|201957.7|202048.5|201958.5|202047.7|201957.7|2
1733721360000|2024-12-09 05:16:00|202047.9|201957.9|202047.9|201957.9|202047.9|201957.9|202047.9|201957.9|1
1733721380000|2024-12-09 05:16:20|202048.5|201958.5|202048.5|201958.5|202048.5|201958.5|202048.5|201958.5|1
1733721390000|2024-12-09 05:16:30|202047.3|201957.3|202047.3|201957.3|202047.3|201957.3|202047.3|201957.3|1
1733721400000|2024-12-09 05:16:40|202046.3|201956.3|202046.5|201956.5|202046.5|201956.5|202046.3|201956.3|2
1733721420000|2024-12-09 05:17:00|202048.8|201958.8|202048|201958|202049.7|201959.7|202048|201958|3
1733721460000|2024-12-09 05:17:40|202045.9|201955.9|202046.2|201956.2|202046.2|201956.2|202045.9|201955.9|2
1733721470000|2024-12-09 05:17:50|202046.6|201956.6|202046.6|201956.6|202046.6|201956.6|202046.6|201956.6|1
1733721480000|2024-12-09 05:18:00|202045.6|201955.6|202043.5|201953.5|202045.6|201955.6|202043.3|201953.3|3
1733721490000|2024-12-09 05:18:10|202045.6|201955.6|202045.7|201955.7|202047.6|201957.6|202045.6|201955.6|3
1733721500000|2024-12-09 05:18:20|202045.5|201955.5|202045.5|201955.5|202045.5|201955.5|202045.5|201955.5|1
1733721510000|2024-12-09 05:18:30|202045.9|201955.9|202045.9|201955.9|202045.9|201955.9|202045.9|201955.9|1
1733721520000|2024-12-09 05:18:40|202047.3|201957.3|202047.3|201957.3|202047.3|201957.3|202047.3|201957.3|1
1733721540000|2024-12-09 05:19:00|202049.5|201959.5|202048.5|201958.5|202049.5|201959.5|202048.5|201958.5|3
1733721550000|2024-12-09 05:19:10|202046.3|201956.3|202046|201956|202046.3|201956.3|202046|201956|2
1733721560000|2024-12-09 05:19:20|202045.7|201955.7|202025.5|201935.5|202045.7|201955.7|202025.5|201935.5|5
1733721570000|2024-12-09 05:19:30|202025.2|201935.2|202025.7|201935.7|202025.7|201935.7|202025.2|201935.2|2
1733721580000|2024-12-09 05:19:40|202021.4|201931.4|202020.4|201930.4|202026|201936|202020.4|201930.4|5
1733721590000|2024-12-09 05:19:50|202026|201936|202026|201936|202026|201936|202026|201936|1
1733721600000|2024-12-09 05:20:00|202026.3|201936.3|202019.2|201929.2|202026.3|201936.3|202019.2|201929.2|2
1733721610000|2024-12-09 05:20:10|202017.9|201927.9|202018.8|201928.8|202018.8|201928.8|202016.5|201926.5|3
1733721620000|2024-12-09 05:20:20|202024.3|201934.3|202024.3|201934.3|202024.3|201934.3|202024.3|201934.3|1
1733721650000|2024-12-09 05:20:50|202018|201928|202018|201928|202018|201928|202018|201928|1
1733721660000|2024-12-09 05:21:00|202025.3|201935.3|202025.3|201935.3|202025.3|201935.3|202025.3|201935.3|1
1733721670000|2024-12-09 05:21:10|202021.1|201931.1|202021.1|201931.1|202021.1|201931.1|202021.1|201931.1|1
1733721680000|2024-12-09 05:21:20|202020.9|201930.9|202020.9|201930.9|202020.9|201930.9|202020.9|201930.9|1
1733721700000|2024-12-09 05:21:40|202025.2|201935.2|202025|201935|202025.2|201935.2|202025|201935|2
1733721720000|2024-12-09 05:22:00|202027.2|201937.2|202028.3|201938.3|202033.4|201943.4|202026.5|201936.5|5
1733721740000|2024-12-09 05:22:20|202028.7|201938.7|202059.1|201969.1|202061.2|201971.2|202028.7|201938.7|5
1733721750000|2024-12-09 05:22:30|202061.2|201971.2|202062.2|201972.2|202066.2|201976.2|202061.2|201971.2|4
1733721780000|2024-12-09 05:23:00|202064.1|201974.1|202064.8|201974.8|202064.8|201974.8|202064.1|201974.1|2
1733721820000|2024-12-09 05:23:40|202063.3|201973.3|202063.3|201973.3|202070.3|201980.3|202063.3|201973.3|3
1733721830000|2024-12-09 05:23:50|202064.1|201974.1|202064.1|201974.1|202064.1|201974.1|202064.1|201974.1|1
1733721850000|2024-12-09 05:24:10|202068.3|201978.3|202065.6|201975.6|202068.3|201978.3|202065.6|201975.6|2
1733721860000|2024-12-09 05:24:20|202065.8|201975.8|202064.8|201974.8|202065.8|201975.8|202064.8|201974.8|3
1733721880000|2024-12-09 05:24:40|202067.2|201977.2|202067.2|201977.2|202067.2|201977.2|202067.2|201977.2|1
1733721890000|2024-12-09 05:24:50|202072.9|201982.9|202065.4|201975.4|202072.9|201982.9|202065.4|201975.4|3
1733721900000|2024-12-09 05:25:00|202065.3|201975.3|202064.4|201974.4|202065.3|201975.3|202058.1|201968.1|6
1733721920000|2024-12-09 05:25:20|202064|201974|202064|201974|202064|201974|202064|201974|1
1733721940000|2024-12-09 05:25:40|202064.5|201974.5|202064.5|201974.5|202064.5|201974.5|202064.5|201974.5|1
1733721950000|2024-12-09 05:25:50|202067.9|201977.9|202064.5|201974.5|202067.9|201977.9|202064.5|201974.5|2
1733721960000|2024-12-09 05:26:00|202067.7|201977.7|202064.9|201974.9|202067.7|201977.7|202064.5|201974.5|3
1733721980000|2024-12-09 05:26:20|202064.5|201974.5|202064.5|201974.5|202064.5|201974.5|202064.5|201974.5|1
1733722000000|2024-12-09 05:26:40|202065.1|201975.1|202065.1|201975.1|202065.1|201975.1|202065.1|201975.1|1
1733722020000|2024-12-09 05:27:00|202060.1|201970.1|202065|201975|202070.2|201980.2|202060.1|201970.1|3
1733722050000|2024-12-09 05:27:30|202065.2|201975.2|202063.5|201973.5|202065.2|201975.2|202063.3|201973.3|4
1733722070000|2024-12-09 05:27:50|202063.8|201973.8|202066.5|201976.5|202066.5|201976.5|202063.8|201973.8|3
1733722100000|2024-12-09 05:28:20|202066.3|201976.3|202066.3|201976.3|202066.3|201976.3|202066.3|201976.3|1
1733722110000|2024-12-09 05:28:30|202065.3|201975.3|202063.4|201973.4|202065.3|201975.3|202063.4|201973.4|2
1733722120000|2024-12-09 05:28:40|202066|201976|202066|201976|202066|201976|202066|201976|1
1733722150000|2024-12-09 05:29:10|202064|201974|202064|201974|202064|201974|202064|201974|1
1733722180000|2024-12-09 05:29:40|202064.3|201974.3|202066.3|201976.3|202066.3|201976.3|202064.3|201974.3|2
1733722210000|2024-12-09 05:30:10|202064.3|201974.3|202063.6|201973.6|202064.4|201974.4|202063.6|201973.6|3
1733722250000|2024-12-09 05:30:50|202063|201973|202062|201972|202063.3|201973.3|202062|201972|3
1733722260000|2024-12-09 05:31:00|202062.8|201972.8|202062.8|201972.8|202062.8|201972.8|202062.8|201972.8|1
1733722270000|2024-12-09 05:31:10|202064.5|201974.5|202064.5|201974.5|202064.5|201974.5|202064.5|201974.5|1
1733722280000|2024-12-09 05:31:20|202064|201974|202056.6|201966.6|202064|201974|202056.6|201966.6|2
1733722290000|2024-12-09 05:31:30|202061.7|201971.7|202064|201974|202064|201974|202061.7|201971.7|3
1733722300000|2024-12-09 05:31:40|202064.7|201974.7|202064.7|201974.7|202064.7|201974.7|202064.7|201974.7|1
1733722320000|2024-12-09 05:32:00|202063|201973|202063|201973|202063|201973|202063|201973|1
1733722330000|2024-12-09 05:32:10|202063.5|201973.5|202063.5|201973.5|202063.5|201973.5|202063.5|201973.5|1
1733722340000|2024-12-09 05:32:20|202064|201974|202064|201974|202064|201974|202064|201974|1
1733722350000|2024-12-09 05:32:30|202064.2|201974.2|202064.2|201974.2|202064.2|201974.2|202064.2|201974.2|1
1733722360000|2024-12-09 05:32:40|202063.7|201973.7|202056.1|201966.1|202063.7|201973.7|202056.1|201966.1|6
1733722370000|2024-12-09 05:32:50|202060.9|201970.9|202063.1|201973.1|202063.1|201973.1|202056.2|201966.2|4
1733722380000|2024-12-09 05:33:00|202064.2|201974.2|202064.2|201974.2|202064.2|201974.2|202064.2|201974.2|1
1733722390000|2024-12-09 05:33:10|202063.6|201973.6|202061.1|201971.1|202063.6|201973.6|202060.8|201970.8|3
1733722430000|2024-12-09 05:33:50|202059.5|201969.5|202059.5|201969.5|202059.5|201969.5|202059.5|201969.5|1
1733722440000|2024-12-09 05:34:00|202060.2|201970.2|202060.2|201970.2|202060.2|201970.2|202060.2|201970.2|1
1733722450000|2024-12-09 05:34:10|202062.3|201972.3|202067.1|201977.1|202067.1|201977.1|202062.3|201972.3|4
1733722460000|2024-12-09 05:34:20|202065.1|201975.1|202063.4|201973.4|202065.1|201975.1|202061.1|201971.1|5
1733722500000|2024-12-09 05:35:00|202061.5|201971.5|202061.5|201971.5|202061.5|201971.5|202061.5|201971.5|1
1733722510000|2024-12-09 05:35:10|202064|201974|202064|201974|202064|201974|202064|201974|1
1733722520000|2024-12-09 05:35:20|202061.5|201971.5|202060.2|201970.2|202061.5|201971.5|202053.1|201963.1|4
1733722530000|2024-12-09 05:35:30|202055.9|201965.9|202017.6|201927.6|202055.9|201965.9|202017.5|201927.5|7
1733722540000|2024-12-09 05:35:40|202021.4|201931.4|202022.4|201932.4|202022.4|201932.4|202021.4|201931.4|4
1733722550000|2024-12-09 05:35:50|202022.2|201932.2|202018.2|201928.2|202022.2|201932.2|202018.2|201928.2|3
1733722560000|2024-12-09 05:36:00|202018.4|201928.4|202017|201927|202018.4|201928.4|202017|201927|2
1733722570000|2024-12-09 05:36:10|202016.8|201926.8|202015.8|201925.8|202016.8|201926.8|202015.8|201925.8|2
1733722580000|2024-12-09 05:36:20|202017.8|201927.8|202017.8|201927.8|202017.8|201927.8|202017.8|201927.8|1
1733722590000|2024-12-09 05:36:30|202022.5|201932.5|202016.5|201926.5|202023.2|201933.2|202016.5|201926.5|5
1733722600000|2024-12-09 05:36:40|202022.2|201932.2|202022.2|201932.2|202022.2|201932.2|202022.2|201932.2|1
1733722610000|2024-12-09 05:36:50|202015.3|201925.3|202015.3|201925.3|202015.3|201925.3|202015.3|201925.3|1
1733722620000|2024-12-09 05:37:00|202012|201922|202023|201933|202023|201933|202012|201922|2
1733722640000|2024-12-09 05:37:20|202023.3|201933.3|202019|201929|202023.3|201933.3|202017|201927|3
1733722680000|2024-12-09 05:38:00|202023.3|201933.3|202023.3|201933.3|202023.3|201933.3|202023.3|201933.3|1
1733722690000|2024-12-09 05:38:10|202023.5|201933.5|202023.5|201933.5|202023.5|201933.5|202023.5|201933.5|1
1733722710000|2024-12-09 05:38:30|202024.2|201934.2|202024.2|201934.2|202024.2|201934.2|202024.2|201934.2|1
1733722730000|2024-12-09 05:38:50|202024.3|201934.3|202016.3|201926.3|202024.3|201934.3|202016.3|201926.3|4
1733722740000|2024-12-09 05:39:00|202023.8|201933.8|202014.3|201924.3|202023.8|201933.8|202011.9|201921.9|6
1733722750000|2024-12-09 05:39:10|202019.8|201929.8|202019.9|201929.9|202019.9|201929.9|202014.6|201924.6|4
1733722760000|2024-12-09 05:39:20|202021.9|201931.9|202025.7|201935.7|202025.7|201935.7|202021.9|201931.9|4
1733722770000|2024-12-09 05:39:30|202025.8|201935.8|202025.8|201935.8|202025.8|201935.8|202025.8|201935.8|1
1733722800000|2024-12-09 05:40:00|202023|201933|202023|201933|202023|201933|202023|201933|1
1733722810000|2024-12-09 05:40:10|202025.7|201935.7|202025.7|201935.7|202025.7|201935.7|202025.7|201935.7|1
1733722830000|2024-12-09 05:40:30|202025.5|201935.5|202025.5|201935.5|202025.5|201935.5|202025.5|201935.5|1
1733722860000|2024-12-09 05:41:00|202024|201934|202024|201934|202024|201934|202024|201934|1
1733722870000|2024-12-09 05:41:10|202024.6|201934.6|202024.6|201934.6|202024.6|201934.6|202024.6|201934.6|1
1733722890000|2024-12-09 05:41:30|202024.8|201934.8|202024.8|201934.8|202024.8|201934.8|202024.8|201934.8|1
1733722900000|2024-12-09 05:41:40|202024|201934|202024|201934|202024|201934|202024|201934|1
1733722920000|2024-12-09 05:42:00|202024.8|201934.8|202024.8|201934.8|202024.8|201934.8|202024.8|201934.8|1
1733722930000|2024-12-09 05:42:10|202025.3|201935.3|202025.3|201935.3|202025.3|201935.3|202025.3|201935.3|1
1733722940000|2024-12-09 05:42:20|202025.9|201935.9|202026.1|201936.1|202026.1|201936.1|202025.9|201935.9|2
1733722960000|2024-12-09 05:42:40|202025.5|201935.5|202025.5|201935.5|202025.5|201935.5|202025.5|201935.5|1
1733722970000|2024-12-09 05:42:50|202026|201936|202026|201936|202026|201936|202026|201936|1
1733722980000|2024-12-09 05:43:00|202027.8|201937.8|202032.4|201942.4|202034.9|201944.9|202027.8|201937.8|4
1733722990000|2024-12-09 05:43:10|202032|201942|202027.8|201937.8|202032|201942|202027.8|201937.8|4
1733723010000|2024-12-09 05:43:30|202026|201936|202026|201936|202026|201936|202026|201936|1
1733723030000|2024-12-09 05:43:50|202026.7|201936.7|202026.7|201936.7|202026.7|201936.7|202026.7|201936.7|1
1733723060000|2024-12-09 05:44:20|202026|201936|202026|201936|202026|201936|202026|201936|1
1733723090000|2024-12-09 05:44:50|202028.2|201938.2|202028.2|201938.2|202028.2|201938.2|202028.2|201938.2|1
1733723110000|2024-12-09 05:45:10|202027.9|201937.9|202027.9|201937.9|202027.9|201937.9|202027.9|201937.9|1
1733723120000|2024-12-09 05:45:20|202023.5|201933.5|202023.5|201933.5|202023.5|201933.5|202023.5|201933.5|1
1733723130000|2024-12-09 05:45:30|202027.3|201937.3|202030|201940|202030|201940|202027.3|201937.3|2
1733723140000|2024-12-09 05:45:40|202025.3|201935.3|201986.8|201896.8|202025.3|201935.3|201985.8|201895.8|6
1733723160000|2024-12-09 05:46:00|201987|201897|201987|201897|201987|201897|201987|201897|1
1733723170000|2024-12-09 05:46:10|201983|201893|201984.5|201894.5|201984.8|201894.8|201983|201893|3
1733723180000|2024-12-09 05:46:20|201986.4|201896.4|201987.3|201897.3|201987.3|201897.3|201986.4|201896.4|2
1733723190000|2024-12-09 05:46:30|201986.3|201896.3|201986.3|201896.3|201986.3|201896.3|201981.9|201891.9|5
1733723220000|2024-12-09 05:47:00|201990|201900|201988.3|201898.3|201990|201900|201987|201897|3
1733723230000|2024-12-09 05:47:10|201987.1|201897.1|201987.1|201897.1|201987.1|201897.1|201987.1|201897.1|1
1733723240000|2024-12-09 05:47:20|201987.3|201897.3|201987.3|201897.3|201987.3|201897.3|201987.3|201897.3|1
1733723270000|2024-12-09 05:47:50|201988.5|201898.5|201982.6|201892.6|201988.5|201898.5|201976.7|201886.7|4
1733723300000|2024-12-09 05:48:20|201981.5|201891.5|201981.5|201891.5|201981.5|201891.5|201981.5|201891.5|1
1733723310000|2024-12-09 05:48:30|201982.5|201892.5|201982.5|201892.5|201982.5|201892.5|201982.5|201892.5|1
1733723320000|2024-12-09 05:48:40|201983.4|201893.4|201983.4|201893.4|201983.4|201893.4|201983.4|201893.4|1
1733723330000|2024-12-09 05:48:50|201982.9|201892.9|201982.9|201892.9|201982.9|201892.9|201982.9|201892.9|1
1733723340000|2024-12-09 05:49:00|201982.3|201892.3|201982.3|201892.3|201982.3|201892.3|201982.3|201892.3|1
1733723360000|2024-12-09 05:49:20|201979.5|201889.5|201981.8|201891.8|201981.8|201891.8|201979.5|201889.5|2
1733723380000|2024-12-09 05:49:40|201987.5|201897.5|201983.7|201893.7|201987.5|201897.5|201983|201893|3
1733723410000|2024-12-09 05:50:10|201983|201893|201986.3|201896.3|201986.3|201896.3|201981|201891|4
1733723430000|2024-12-09 05:50:30|201989.5|201899.5|202026.5|201936.5|202029.7|201939.7|201989.5|201899.5|6
1733723440000|2024-12-09 05:50:40|202024.4|201934.4|201993.9|201903.9|202024.4|201934.4|201992.6|201902.6|4
1733723450000|2024-12-09 05:50:50|201994.1|201904.1|201995.1|201905.1|201998.8|201908.8|201994.1|201904.1|6
1733723460000|2024-12-09 05:51:00|201995.3|201905.3|201995.3|201905.3|201995.3|201905.3|201995.3|201905.3|1
1733723470000|2024-12-09 05:51:10|201995.1|201905.1|201992.6|201902.6|201995.1|201905.1|201992.6|201902.6|3
1733723480000|2024-12-09 05:51:20|201994|201904|201994|201904|201994|201904|201994|201904|1
1733723490000|2024-12-09 05:51:30|201992.5|201902.5|201986.5|201896.5|201992.5|201902.5|201986.5|201896.5|4
1733723510000|2024-12-09 05:51:50|201982|201892|201984.6|201894.6|201984.6|201894.6|201982|201892|3
1733723520000|2024-12-09 05:52:00|201983.9|201893.9|201983.6|201893.6|201983.9|201893.9|201983.6|201893.6|2
1733723530000|2024-12-09 05:52:10|201983.9|201893.9|201986.2|201896.2|201987|201897|201983.9|201893.9|4
1733723540000|2024-12-09 05:52:20|201986.9|201896.9|201988.7|201898.7|201988.7|201898.7|201981.1|201891.1|7
1733723560000|2024-12-09 05:52:40|201988|201898|201986.7|201896.7|201988|201898|201986.7|201896.7|3
1733723570000|2024-12-09 05:52:50|201985.8|201895.8|201988.8|201898.8|201988.8|201898.8|201985.8|201895.8|2
1733723580000|2024-12-09 05:53:00|201991.1|201901.1|201992.7|201902.7|201994.8|201904.8|201991.1|201901.1|4
1733723590000|2024-12-09 05:53:10|201992.5|201902.5|201990.5|201900.5|201992.5|201902.5|201986.9|201896.9|4
1733723600000|2024-12-09 05:53:20|201990.2|201900.2|201987.7|201897.7|201990.2|201900.2|201987.7|201897.7|2
1733723620000|2024-12-09 05:53:40|201986.5|201896.5|201998.9|201908.9|202001.2|201911.2|201986.5|201896.5|5
1733723640000|2024-12-09 05:54:00|202002.1|201912.1|202003.5|201913.5|202003.5|201913.5|202002.1|201912.1|2
1733723660000|2024-12-09 05:54:20|202001.3|201911.3|202004.6|201914.6|202004.6|201914.6|202001.3|201911.3|3
1733723700000|2024-12-09 05:55:00|202007.2|201917.2|202025|201935|202027.8|201937.8|202007.2|201917.2|8
1733723710000|2024-12-09 05:55:10|202027.1|201937.1|202034.3|201944.3|202038.3|201948.3|202027.1|201937.1|4
1733723720000|2024-12-09 05:55:20|202037.1|201947.1|202036.3|201946.3|202038.5|201948.5|202036.3|201946.3|5
1733723730000|2024-12-09 05:55:30|202034.8|201944.8|202035|201945|202036.1|201946.1|202034.8|201944.8|4
1733723740000|2024-12-09 05:55:40|202037.3|201947.3|202034.3|201944.3|202037.3|201947.3|202034.3|201944.3|2
1733723750000|2024-12-09 05:55:50|202032.2|201942.2|202032.2|201942.2|202032.2|201942.2|202032.2|201942.2|1
1733723770000|2024-12-09 05:56:10|202031.5|201941.5|202031.5|201941.5|202031.5|201941.5|202031.5|201941.5|1
1733723780000|2024-12-09 05:56:20|202032.5|201942.5|202030.8|201940.8|202032.5|201942.5|202030.8|201940.8|2
1733723800000|2024-12-09 05:56:40|202030.7|201940.7|202030.7|201940.7|202030.7|201940.7|202030.7|201940.7|1
1733723810000|2024-12-09 05:56:50|202033.7|201943.7|202031.8|201941.8|202038.3|201948.3|202031.8|201941.8|5
1733723820000|2024-12-09 05:57:00|202031.1|201941.1|202031.8|201941.8|202031.8|201941.8|202031.1|201941.1|2
1733723830000|2024-12-09 05:57:10|202031.3|201941.3|202029.5|201939.5|202031.3|201941.3|202029.5|201939.5|3
1733723840000|2024-12-09 05:57:20|202030.5|201940.5|202030.5|201940.5|202030.5|201940.5|202030.5|201940.5|1
1733723850000|2024-12-09 05:57:30|202036.8|201946.8|202035.6|201945.6|202036.8|201946.8|202032.6|201942.6|4
1733723860000|2024-12-09 05:57:40|202035.9|201945.9|202035.9|201945.9|202035.9|201945.9|202035.9|201945.9|1
1733723870000|2024-12-09 05:57:50|202040.3|201950.3|202050.9|201960.9|202058.4|201968.4|202040.3|201950.3|8
1733723880000|2024-12-09 05:58:00|202050.8|201960.8|202028.3|201938.3|202050.8|201960.8|202028.3|201938.3|9
1733723890000|2024-12-09 05:58:10|202026.1|201936.1|202022.4|201932.4|202026.1|201936.1|202018.9|201928.9|8
1733723900000|2024-12-09 05:58:20|202020.1|201930.1|202006.6|201916.6|202020.1|201930.1|202000.2|201910.2|6
1733723910000|2024-12-09 05:58:30|202009.8|201919.8|202009.8|201919.8|202009.8|201919.8|202009.8|201919.8|1
1733723920000|2024-12-09 05:58:40|202010.2|201920.2|202010.9|201920.9|202011.3|201921.3|202007.6|201917.6|5
1733723930000|2024-12-09 05:58:50|202011.2|201921.2|202011.1|201921.1|202011.2|201921.2|202008.4|201918.4|3
1733723940000|2024-12-09 05:59:00|202008|201918|202011.4|201921.4|202011.4|201921.4|202008|201918|3
1733723950000|2024-12-09 05:59:10|202009|201919|202009|201919|202009|201919|202009|201919|1
1733723960000|2024-12-09 05:59:20|202011.5|201921.5|202010.2|201920.2|202012.2|201922.2|202010.2|201920.2|6
1733723970000|2024-12-09 05:59:30|202009.8|201919.8|202010.4|201920.4|202013.2|201923.2|202008.8|201918.8|5
1733723980000|2024-12-09 05:59:40|202009.4|201919.4|202009.4|201919.4|202009.4|201919.4|202009.4|201919.4|1
1733723990000|2024-12-09 05:59:50|202010.3|201920.3|202009.6|201919.6|202010.3|201920.3|202008.6|201918.6|4
1733724000000|2024-12-09 06:00:00|202009.3|201919.3|202008.3|201918.3|202009.3|201919.3|202008.3|201918.3|2
1733724010000|2024-12-09 06:00:10|202005.7|201915.7|202006.5|201916.5|202008.8|201918.8|202005.7|201915.7|5
1733724020000|2024-12-09 06:00:20|202006.3|201916.3|202006.3|201916.3|202006.3|201916.3|202006.3|201916.3|1
1733724030000|2024-12-09 06:00:30|202008.8|201918.8|202009.3|201919.3|202011.8|201921.8|202008.6|201918.6|7
1733724040000|2024-12-09 06:00:40|202012.2|201922.2|202012.2|201922.2|202012.2|201922.2|202012.2|201922.2|1
1733724060000|2024-12-09 06:01:00|202012.6|201922.6|202012.6|201922.6|202012.6|201922.6|202012.6|201922.6|1
1733724070000|2024-12-09 06:01:10|202009.7|201919.7|202009.2|201919.2|202009.7|201919.7|202009.2|201919.2|3
1733724090000|2024-12-09 06:01:30|202009|201919|202003.4|201913.4|202009|201919|202003.4|201913.4|5
1733724100000|2024-12-09 06:01:40|202006.4|201916.4|202001.5|201911.5|202006.4|201916.4|202001.1|201911.1|5
1733724110000|2024-12-09 06:01:50|202001.7|201911.7|202002.5|201912.5|202002.5|201912.5|202001.7|201911.7|5
1733724120000|2024-12-09 06:02:00|202005.3|201915.3|202005.2|201915.2|202012.5|201922.5|202005|201915|6
1733724130000|2024-12-09 06:02:10|202013.4|201923.4|202011.5|201921.5|202013.8|201923.8|202011.5|201921.5|3
1733724140000|2024-12-09 06:02:20|202011.2|201921.2|202004|201914|202011.2|201921.2|202000.9|201910.9|4
1733724170000|2024-12-09 06:02:50|202010.6|201920.6|202010.7|201920.7|202013.8|201923.8|202007.5|201917.5|7
1733724180000|2024-12-09 06:03:00|202003|201913|202018.8|201928.8|202018.8|201928.8|202003|201913|4
1733724190000|2024-12-09 06:03:10|202018.1|201928.1|202017.9|201927.9|202018.1|201928.1|202017.9|201927.9|2
1733724200000|2024-12-09 06:03:20|202016.9|201926.9|202016.9|201926.9|202016.9|201926.9|202016.9|201926.9|1
1733724220000|2024-12-09 06:03:40|202011.9|201921.9|202008.3|201918.3|202011.9|201921.9|202008.3|201918.3|2
1733724230000|2024-12-09 06:03:50|202011.4|201921.4|202009.4|201919.4|202011.4|201921.4|202008.9|201918.9|6
1733724240000|2024-12-09 06:04:00|202009.2|201919.2|202002.2|201912.2|202009.4|201919.4|202002.2|201912.2|4
1733724250000|2024-12-09 06:04:10|202002|201912|201996.9|201906.9|202002|201912|201994.9|201904.9|7
1733724260000|2024-12-09 06:04:20|201994.9|201904.9|201997.9|201907.9|202004|201914|201994|201904|18
1733724270000|2024-12-09 06:04:30|201994.6|201904.6|201998.7|201908.7|202005.8|201915.8|201994.6|201904.6|12
1733724280000|2024-12-09 06:04:40|201995.2|201905.2|202005.9|201915.9|202005.9|201915.9|201995.2|201905.2|7
1733724290000|2024-12-09 06:04:50|202008.7|201918.7|202004.6|201914.6|202008.7|201918.7|201995.2|201905.2|16
1733724300000|2024-12-09 06:05:00|202001.6|201911.6|202017.5|201927.5|202019.3|201929.3|201998.6|201908.6|20
1733724310000|2024-12-09 06:05:10|202017.3|201927.3|202020.1|201930.1|202024.6|201934.6|202017.3|201927.3|6
1733724320000|2024-12-09 06:05:20|202024.6|201934.6|202019.5|201929.5|202024.6|201934.6|202019.5|201929.5|9
1733724330000|2024-12-09 06:05:30|202020.3|201930.3|202011.4|201921.4|202020.6|201930.6|202000.7|201910.7|13
1733724340000|2024-12-09 06:05:40|202011.5|201921.5|202011.4|201921.4|202011.5|201921.5|202009|201919|3
1733724350000|2024-12-09 06:05:50|202008.5|201918.5|202008|201918|202012.8|201922.8|202008|201918|5
1733724360000|2024-12-09 06:06:00|202012.8|201922.8|202007.8|201917.8|202012.8|201922.8|202007.8|201917.8|7
1733724370000|2024-12-09 06:06:10|202007.7|201917.7|202007|201917|202007.7|201917.7|202007|201917|2
1733724380000|2024-12-09 06:06:20|202007.5|201917.5|202008.2|201918.2|202008.2|201918.2|202003|201913|5
1733724410000|2024-12-09 06:06:50|202004.1|201914.1|202006.5|201916.5|202008|201918|202004.1|201914.1|3
1733724420000|2024-12-09 06:07:00|202005.4|201915.4|202005.4|201915.4|202005.4|201915.4|202005.4|201915.4|1
1733724430000|2024-12-09 06:07:10|202005.2|201915.2|202005.2|201915.2|202005.2|201915.2|202005.2|201915.2|1
1733724440000|2024-12-09 06:07:20|202004|201914|202003.4|201913.4|202004|201914|202000.3|201910.3|3
1733724470000|2024-12-09 06:07:50|202001.3|201911.3|201975|201885|202001.3|201911.3|201973.1|201883.1|10
1733724480000|2024-12-09 06:08:00|201980.7|201890.7|201974|201884|201982.5|201892.5|201973.4|201883.4|24
1733724490000|2024-12-09 06:08:10|201973.9|201883.9|201974|201884|201982.2|201892.2|201972.3|201882.3|20
1733724500000|2024-12-09 06:08:20|201974.7|201884.7|201975.2|201885.2|201975.2|201885.2|201972.4|201882.4|11
1733724510000|2024-12-09 06:08:30|201980|201890|201973.6|201883.6|201980|201890|201971.2|201881.2|17
1733724520000|2024-12-09 06:08:40|201979.6|201889.6|201962.1|201872.1|201979.6|201889.6|201962.1|201872.1|10
1733724530000|2024-12-09 06:08:50|201962.8|201872.8|201962.9|201872.9|201962.9|201872.9|201960.7|201870.7|5
1733724540000|2024-12-09 06:09:00|201963.1|201873.1|201969|201879|201969|201879|201961.5|201871.5|7
1733724550000|2024-12-09 06:09:10|201969.5|201879.5|201969.5|201879.5|201969.5|201879.5|201969.5|201879.5|1
1733724560000|2024-12-09 06:09:20|201970.5|201880.5|201970|201880|201970.7|201880.7|201970|201880|4
1733724570000|2024-12-09 06:09:30|201969|201879|201968.3|201878.3|201971|201881|201968.3|201878.3|7
1733724580000|2024-12-09 06:09:40|201967.3|201877.3|201969.6|201879.6|201975.1|201885.1|201967.3|201877.3|13
1733724590000|2024-12-09 06:09:50|201974.5|201884.5|201972.3|201882.3|201976.5|201886.5|201969.2|201879.2|20
1733724600000|2024-12-09 06:10:00|201971.2|201881.2|201974.3|201884.3|201976.3|201886.3|201971|201881|18
1733724610000|2024-12-09 06:10:10|201972.4|201882.4|201976.8|201886.8|201983.7|201893.7|201971.2|201881.2|25
1733724620000|2024-12-09 06:10:20|201979.6|201889.6|201976.4|201886.4|201979.6|201889.6|201974.7|201884.7|15
1733724630000|2024-12-09 06:10:30|201979.9|201889.9|201979.7|201889.7|201982.5|201892.5|201976.4|201886.4|12
1733724640000|2024-12-09 06:10:40|201978.5|201888.5|201992.3|201902.3|201992.3|201902.3|201977.2|201887.2|10
1733724650000|2024-12-09 06:10:50|201996.2|201906.2|202003.4|201913.4|202005.5|201915.5|201994.8|201904.8|16
1733724660000|2024-12-09 06:11:00|202003.8|201913.8|202002.1|201912.1|202006.8|201916.8|201999.1|201909.1|26
1733724670000|2024-12-09 06:11:10|202002.9|201912.9|202007.4|201917.4|202007.4|201917.4|201998.4|201908.4|10
1733724680000|2024-12-09 06:11:20|202004.4|201914.4|202005.6|201915.6|202013.1|201923.1|202002.3|201912.3|9
1733724690000|2024-12-09 06:11:30|202013.1|201923.1|202014.6|201924.6|202014.6|201924.6|202013.1|201923.1|2
1733724700000|2024-12-09 06:11:40|202008.8|201918.8|202014.6|201924.6|202014.6|201924.6|202008.8|201918.8|2
1733724710000|2024-12-09 06:11:50|202018.5|201928.5|202004.7|201914.7|202018.5|201928.5|201997.2|201907.2|10
1733724720000|2024-12-09 06:12:00|202002.7|201912.7|201997.5|201907.5|202002.7|201912.7|201997.5|201907.5|7
1733724730000|2024-12-09 06:12:10|201999.7|201909.7|201992.5|201902.5|202002.7|201912.7|201986.3|201896.3|6
1733724740000|2024-12-09 06:12:20|201993.8|201903.8|201993.4|201903.4|201993.8|201903.8|201993.4|201903.4|2
1733724750000|2024-12-09 06:12:30|201988|201898|201979.3|201889.3|201988|201898|201978.9|201888.9|3
1733724760000|2024-12-09 06:12:40|201985.8|201895.8|201979.3|201889.3|201990.9|201900.9|201979.3|201889.3|5
1733724770000|2024-12-09 06:12:50|201985.1|201895.1|201990.3|201900.3|201991.3|201901.3|201985.1|201895.1|5
1733724780000|2024-12-09 06:13:00|201991.9|201901.9|201993.9|201903.9|201993.9|201903.9|201991.9|201901.9|2
1733724790000|2024-12-09 06:13:10|201994.2|201904.2|201994.2|201904.2|201994.2|201904.2|201994.2|201904.2|1
1733724800000|2024-12-09 06:13:20|201989.9|201899.9|201988.8|201898.8|201993.6|201903.6|201987|201897|5
1733724830000|2024-12-09 06:13:50|201993.6|201903.6|201996.4|201906.4|201998.1|201908.1|201993.6|201903.6|3
1733724840000|2024-12-09 06:14:00|201994.3|201904.3|201988.7|201898.7|201994.3|201904.3|201987.6|201897.6|5
1733724850000|2024-12-09 06:14:10|201993.3|201903.3|201993.3|201903.3|201993.3|201903.3|201993.3|201903.3|1
1733724860000|2024-12-09 06:14:20|201987.8|201897.8|201987.8|201897.8|201987.8|201897.8|201987.8|201897.8|1
1733724870000|2024-12-09 06:14:30|201993.3|201903.3|201993.3|201903.3|201993.3|201903.3|201993.3|201903.3|1
1733724880000|2024-12-09 06:14:40|201997.5|201907.5|201994.1|201904.1|201998|201908|201994.1|201904.1|3
1733724890000|2024-12-09 06:14:50|201997.8|201907.8|201997.3|201907.3|202000.4|201910.4|201995.1|201905.1|6
1733724900000|2024-12-09 06:15:00|201992.9|201902.9|202000.5|201910.5|202000.5|201910.5|201992.9|201902.9|3
1733724910000|2024-12-09 06:15:10|202011.2|201921.2|202011.5|201921.5|202016.9|201926.9|202000.7|201910.7|10
1733724920000|2024-12-09 06:15:20|202005|201915|202011.5|201921.5|202011.5|201921.5|202003.8|201913.8|18
1733724930000|2024-12-09 06:15:30|202005.5|201915.5|202013.4|201923.4|202013.4|201923.4|202005.5|201915.5|9
1733724940000|2024-12-09 06:15:40|202007.2|201917.2|202011.4|201921.4|202013.4|201923.4|202005.2|201915.2|19
1733724950000|2024-12-09 06:15:50|202005.2|201915.2|202011.4|201921.4|202011.4|201921.4|202005.2|201915.2|18
1733724960000|2024-12-09 06:16:00|202004.9|201914.9|202011.2|201921.2|202011.4|201921.4|202004.4|201914.4|20
1733724970000|2024-12-09 06:16:10|202004.6|201914.6|202015.3|201925.3|202015.3|201925.3|202003.4|201913.4|19
1733724980000|2024-12-09 06:16:20|202013.3|201923.3|202008|201918|202013.5|201923.5|202006.8|201916.8|6
1733724990000|2024-12-09 06:16:30|202014.5|201924.5|202014.5|201924.5|202014.5|201924.5|202014.5|201924.5|1
1733725010000|2024-12-09 06:16:50|202017|201927|202012.7|201922.7|202017|201927|202012.7|201922.7|2
1733725020000|2024-12-09 06:17:00|202012.4|201922.4|202012.4|201922.4|202012.4|201922.4|202012.4|201922.4|1
1733725040000|2024-12-09 06:17:20|202019|201929|202019.8|201929.8|202030.4|201940.4|202019|201929|5
1733725050000|2024-12-09 06:17:30|202019|201929|202011.6|201921.6|202019|201929|202011.6|201921.6|7
1733725060000|2024-12-09 06:17:40|202009.1|201919.1|202000.2|201910.2|202009.1|201919.1|201996|201906|8
1733725070000|2024-12-09 06:17:50|201998.2|201908.2|201998.8|201908.8|202001.1|201911.1|201998.2|201908.2|5
1733725080000|2024-12-09 06:18:00|201993.8|201903.8|201992.4|201902.4|202000.8|201910.8|201991.7|201901.7|9
1733725090000|2024-12-09 06:18:10|201990.8|201900.8|201995.6|201905.6|202000.5|201910.5|201990.8|201900.8|4
1733725100000|2024-12-09 06:18:20|201998.7|201908.7|201997.2|201907.2|201999.7|201909.7|201996.5|201906.5|4
1733725110000|2024-12-09 06:18:30|201995.1|201905.1|201993.1|201903.1|201995.1|201905.1|201986.8|201896.8|4
1733725140000|2024-12-09 06:19:00|201990|201900|201987.9|201897.9|201990|201900|201983.9|201893.9|4
1733725150000|2024-12-09 06:19:10|201989.8|201899.8|201990|201900|201990.6|201900.6|201986|201896|5
1733725160000|2024-12-09 06:19:20|201990.8|201900.8|201990.1|201900.1|201991.1|201901.1|201986.6|201896.6|5
1733725170000|2024-12-09 06:19:30|201986.3|201896.3|201985.9|201895.9|201987.1|201897.1|201985.9|201895.9|5
1733725180000|2024-12-09 06:19:40|201986.1|201896.1|201983.5|201893.5|201991.1|201901.1|201982.8|201892.8|5
1733725190000|2024-12-09 06:19:50|201987.2|201897.2|201987.2|201897.2|201987.2|201897.2|201987.2|201897.2|1
1733725200000|2024-12-09 06:20:00|201986.8|201896.8|201986.8|201896.8|201986.8|201896.8|201986.8|201896.8|1
1733725210000|2024-12-09 06:20:10|201984.7|201894.7|201980.8|201890.8|201985.5|201895.5|201973.2|201883.2|9
1733725220000|2024-12-09 06:20:20|201986.3|201896.3|201990.1|201900.1|201995.1|201905.1|201986.3|201896.3|6
1733725230000|2024-12-09 06:20:30|201985.5|201895.5|201988.8|201898.8|201989.6|201899.6|201985.5|201895.5|3
1733725240000|2024-12-09 06:20:40|201990.8|201900.8|201998|201908|201998|201908|201990.8|201900.8|3
1733725250000|2024-12-09 06:20:50|201992.5|201902.5|201991.9|201901.9|201992.5|201902.5|201991.9|201901.9|2
1733725260000|2024-12-09 06:21:00|201989.8|201899.8|201989.2|201899.2|201991.3|201901.3|201981.7|201891.7|6
1733725270000|2024-12-09 06:21:10|201990.2|201900.2|201990.5|201900.5|201993.4|201903.4|201990.2|201900.2|4
1733725280000|2024-12-09 06:21:20|201990.3|201900.3|201990.3|201900.3|201990.3|201900.3|201990.3|201900.3|1
1733725290000|2024-12-09 06:21:30|201985|201895|201985|201895|201985|201895|201985|201895|1
1733725310000|2024-12-09 06:21:50|201984|201894|201971.8|201881.8|201984|201894|201967.5|201877.5|16
1733725320000|2024-12-09 06:22:00|201973.6|201883.6|201971.1|201881.1|201974.2|201884.2|201967.9|201877.9|31
1733725330000|2024-12-09 06:22:10|201969.4|201879.4|201969.6|201879.6|201971.7|201881.7|201968.4|201878.4|15
1733725340000|2024-12-09 06:22:20|201967.2|201877.2|201961.3|201871.3|201967.7|201877.7|201960.5|201870.5|24
1733725350000|2024-12-09 06:22:30|201963.8|201873.8|201964.1|201874.1|201968.7|201878.7|201961.2|201871.2|30
1733725360000|2024-12-09 06:22:40|201961|201871|201964|201874|201972.8|201882.8|201961|201871|36
1733725370000|2024-12-09 06:22:50|201964.2|201874.2|201965.4|201875.4|201972|201882|201961.3|201871.3|28
1733725380000|2024-12-09 06:23:00|201964|201874|201973.3|201883.3|201974.5|201884.5|201964|201874|27
1733725390000|2024-12-09 06:23:10|201971.7|201881.7|201968.9|201878.9|201973.4|201883.4|201966.9|201876.9|28
1733725400000|2024-12-09 06:23:20|201971.1|201881.1|201973|201883|201973.2|201883.2|201962.4|201872.4|28
1733725410000|2024-12-09 06:23:30|201972.7|201882.7|201972.7|201882.7|201976.9|201886.9|201969|201879|21
1733725420000|2024-12-09 06:23:40|201975.1|201885.1|201980.5|201890.5|201980.5|201890.5|201972.8|201882.8|7
1733725430000|2024-12-09 06:23:50|201975.5|201885.5|201983.5|201893.5|201986|201896|201974.3|201884.3|27
1733725440000|2024-12-09 06:24:00|201983.3|201893.3|201989.4|201899.4|201989.4|201899.4|201977.1|201887.1|30
1733725450000|2024-12-09 06:24:10|201981.3|201891.3|201987.7|201897.7|201989.6|201899.6|201975.8|201885.8|24
1733725460000|2024-12-09 06:24:20|201983.3|201893.3|201983.3|201893.3|201988.7|201898.7|201978.6|201888.6|25
1733725480000|2024-12-09 06:24:40|201983.5|201893.5|201983.5|201893.5|201983.5|201893.5|201983.5|201893.5|1
1733725490000|2024-12-09 06:24:50|201985.6|201895.6|201984.5|201894.5|201990.2|201900.2|201984.5|201894.5|3
1733725500000|2024-12-09 06:25:00|201983|201893|201981.4|201891.4|201987.4|201897.4|201980.6|201890.6|12
1733725520000|2024-12-09 06:25:20|201981.6|201891.6|201972.4|201882.4|201981.6|201891.6|201970.8|201880.8|11
1733725530000|2024-12-09 06:25:30|201963.5|201873.5|201959.1|201869.1|201965.3|201875.3|201957.6|201867.6|21
1733725540000|2024-12-09 06:25:40|201959.9|201869.9|201953.1|201863.1|201960.7|201870.7|201953.1|201863.1|10
1733725560000|2024-12-09 06:26:00|201953|201863|201939.2|201849.2|201953|201863|201935.4|201845.4|14
1733725570000|2024-12-09 06:26:10|201943|201853|201952.4|201862.4|201954|201864|201943|201853|21
1733725580000|2024-12-09 06:26:20|201953.5|201863.5|201953.3|201863.3|201953.5|201863.5|201948.6|201858.6|4
1733725590000|2024-12-09 06:26:30|201953|201863|201952.2|201862.2|201953|201863|201952.2|201862.2|2
1733725600000|2024-12-09 06:26:40|201946.7|201856.7|201949.8|201859.8|201949.8|201859.8|201946.7|201856.7|2
1733725610000|2024-12-09 06:26:50|201951.8|201861.8|201951.8|201861.8|201951.8|201861.8|201951.8|201861.8|1
1733725620000|2024-12-09 06:27:00|201946.7|201856.7|201944.4|201854.4|201946.7|201856.7|201944.4|201854.4|2
1733725630000|2024-12-09 06:27:10|201943.2|201853.2|201939.4|201849.4|201943.2|201853.2|201938.8|201848.8|3
1733725640000|2024-12-09 06:27:20|201938.1|201848.1|201938.1|201848.1|201938.1|201848.1|201938.1|201848.1|1
1733725650000|2024-12-09 06:27:30|201939.9|201849.9|201945.2|201855.2|201945.2|201855.2|201939.9|201849.9|2
1733725680000|2024-12-09 06:28:00|201947.2|201857.2|201947.2|201857.2|201955.8|201865.8|201945.3|201855.3|10
1733725690000|2024-12-09 06:28:10|201943.6|201853.6|201947.2|201857.2|201947.2|201857.2|201943.6|201853.6|2
1733725700000|2024-12-09 06:28:20|201949.8|201859.8|201954.9|201864.9|201954.9|201864.9|201949.8|201859.8|4
1733725710000|2024-12-09 06:28:30|201953|201863|201953.6|201863.6|201953.9|201863.9|201953|201863|3
1733725740000|2024-12-09 06:29:00|201954.3|201864.3|201953.1|201863.1|201954.3|201864.3|201953.1|201863.1|2
1733725760000|2024-12-09 06:29:20|201952.4|201862.4|201949.9|201859.9|201952.4|201862.4|201949.9|201859.9|2
1733725770000|2024-12-09 06:29:30|201945.7|201855.7|201951.7|201861.7|201951.7|201861.7|201945.7|201855.7|2
1733725780000|2024-12-09 06:29:40|201948.5|201858.5|201951.5|201861.5|201951.5|201861.5|201948.5|201858.5|2
1733725790000|2024-12-09 06:29:50|201953|201863|201954.3|201864.3|201959|201869|201953|201863|5
1733725800000|2024-12-09 06:30:00|201951.7|201861.7|201947.8|201857.8|201951.7|201861.7|201944.3|201854.3|7
1733725810000|2024-12-09 06:30:10|201944.9|201854.9|201931.9|201841.9|201947.6|201857.6|201931.8|201841.8|6
1733725820000|2024-12-09 06:30:20|201932.1|201842.1|201932.1|201842.1|201936.7|201846.7|201932|201842|4
1733725830000|2024-12-09 06:30:30|201932|201842|201933.8|201843.8|201937.7|201847.7|201931.8|201841.8|12
1733725840000|2024-12-09 06:30:40|201933.2|201843.2|201941.1|201851.1|201941.1|201851.1|201931|201841|14
1733725850000|2024-12-09 06:30:50|201938.9|201848.9|201939.9|201849.9|201939.9|201849.9|201933.8|201843.8|4
1733725860000|2024-12-09 06:31:00|201940.1|201850.1|201940.1|201850.1|201940.1|201850.1|201940.1|201850.1|1
1733725880000|2024-12-09 06:31:20|201941.9|201851.9|201952.6|201862.6|201959.5|201869.5|201941.9|201851.9|3
1733725910000|2024-12-09 06:31:50|201953.8|201863.8|201945.5|201855.5|201954.5|201864.5|201939.4|201849.4|7
1733725920000|2024-12-09 06:32:00|201941.6|201851.6|201943.8|201853.8|201945.5|201855.5|201941.6|201851.6|5
1733725930000|2024-12-09 06:32:10|201935.1|201845.1|201936.5|201846.5|201941.4|201851.4|201935.1|201845.1|6
1733725940000|2024-12-09 06:32:20|201941.4|201851.4|201935.8|201845.8|201941.4|201851.4|201935.8|201845.8|2
1733725950000|2024-12-09 06:32:30|201941.4|201851.4|201936|201846|201941.4|201851.4|201935.8|201845.8|8
1733725960000|2024-12-09 06:32:40|201940.8|201850.8|201943.3|201853.3|201943.3|201853.3|201936.4|201846.4|4
1733725970000|2024-12-09 06:32:50|201935.9|201845.9|201943.3|201853.3|201943.3|201853.3|201935.9|201845.9|2
1733725980000|2024-12-09 06:33:00|201942.7|201852.7|201941.1|201851.1|201943.1|201853.1|201934.9|201844.9|6
1733725990000|2024-12-09 06:33:10|201935.2|201845.2|201941.7|201851.7|201946.3|201856.3|201935.1|201845.1|10
1733726000000|2024-12-09 06:33:20|201937.4|201847.4|201939|201849|201942.6|201852.6|201932.1|201842.1|18
1733726010000|2024-12-09 06:33:30|201937.3|201847.3|201936.4|201846.4|201942.2|201852.2|201934.7|201844.7|20
1733726020000|2024-12-09 06:33:40|201940.7|201850.7|201940.5|201850.5|201942.6|201852.6|201935.2|201845.2|16
1733726030000|2024-12-09 06:33:50|201934.2|201844.2|201941.2|201851.2|201942.9|201852.9|201934.2|201844.2|18
1733726040000|2024-12-09 06:34:00|201934.8|201844.8|201944.4|201854.4|201944.4|201854.4|201934.7|201844.7|17
1733726050000|2024-12-09 06:34:10|201942.9|201852.9|201934.5|201844.5|201942.9|201852.9|201932.9|201842.9|21
1733726060000|2024-12-09 06:34:20|201939.1|201849.1|201939.8|201849.8|201941.5|201851.5|201933.5|201843.5|20
1733726070000|2024-12-09 06:34:30|201933.5|201843.5|201941.4|201851.4|201942.1|201852.1|201933.5|201843.5|14
1733726080000|2024-12-09 06:34:40|201935.1|201845.1|201937.8|201847.8|201943.7|201853.7|201935.1|201845.1|18
1733726090000|2024-12-09 06:34:50|201941.7|201851.7|201944.1|201854.1|201944.7|201854.7|201936.2|201846.2|21
1733726100000|2024-12-09 06:35:00|201942.6|201852.6|201933.6|201843.6|201943.6|201853.6|201933|201843|22
1733726110000|2024-12-09 06:35:10|201940.3|201850.3|201943.7|201853.7|201943.7|201853.7|201934|201844|18
1733726120000|2024-12-09 06:35:20|201943.8|201853.8|201940.5|201850.5|201944.2|201854.2|201936.2|201846.2|19
1733726130000|2024-12-09 06:35:30|201939.4|201849.4|201941.1|201851.1|201942|201852|201933|201843|19
1733726140000|2024-12-09 06:35:40|201934.7|201844.7|201942.2|201852.2|201943.3|201853.3|201934.7|201844.7|20
1733726150000|2024-12-09 06:35:50|201940.6|201850.6|201940.5|201850.5|201944.1|201854.1|201937.6|201847.6|22
1733726160000|2024-12-09 06:36:00|201942.3|201852.3|201941.8|201851.8|201948.8|201858.8|201935.2|201845.2|24
1733726170000|2024-12-09 06:36:10|201942.2|201852.2|201942|201852|201944|201854|201935.3|201845.3|22
1733726180000|2024-12-09 06:36:20|201940.3|201850.3|201941.7|201851.7|201944|201854|201934|201844|23
1733726190000|2024-12-09 06:36:30|201937.6|201847.6|201941|201851|201944.2|201854.2|201935.1|201845.1|23
1733726200000|2024-12-09 06:36:40|201934.6|201844.6|201940.8|201850.8|201941.5|201851.5|201932.8|201842.8|20
1733726210000|2024-12-09 06:36:50|201940.9|201850.9|201939.6|201849.6|201942.6|201852.6|201935|201845|17
1733726220000|2024-12-09 06:37:00|201941.2|201851.2|201936.6|201846.6|201943|201853|201933|201843|20
1733726230000|2024-12-09 06:37:10|201943|201853|201940.9|201850.9|201946.8|201856.8|201932.8|201842.8|18
1733726240000|2024-12-09 06:37:20|201934.6|201844.6|201940.9|201850.9|201940.9|201850.9|201934.6|201844.6|14
1733726250000|2024-12-09 06:37:30|201934.6|201844.6|201934.6|201844.6|201942.7|201852.7|201934.6|201844.6|14
1733726260000|2024-12-09 06:37:40|201937.2|201847.2|201942.7|201852.7|201944.4|201854.4|201936.4|201846.4|15
1733726270000|2024-12-09 06:37:50|201943|201853|201934.1|201844.1|201943|201853|201934.1|201844.1|20
1733726280000|2024-12-09 06:38:00|201942.2|201852.2|201942.7|201852.7|201942.7|201852.7|201935.8|201845.8|9
1733726290000|2024-12-09 06:38:10|201936.8|201846.8|201933.6|201843.6|201942.7|201852.7|201933.6|201843.6|14
1733726300000|2024-12-09 06:38:20|201936.9|201846.9|201941|201851|201941|201851|201934.7|201844.7|15
1733726310000|2024-12-09 06:38:30|201934.7|201844.7|201940.9|201850.9|201941.2|201851.2|201934.5|201844.5|19
1733726320000|2024-12-09 06:38:40|201934.5|201844.5|201934.4|201844.4|201940.9|201850.9|201934.4|201844.4|19
1733726330000|2024-12-09 06:38:50|201940.7|201850.7|201941.3|201851.3|201942|201852|201931|201841|18
1733726340000|2024-12-09 06:39:00|201931.8|201841.8|201935|201845|201949.5|201859.5|201931.8|201841.8|20
1733726350000|2024-12-09 06:39:10|201941.4|201851.4|201934.7|201844.7|201941.4|201851.4|201934.7|201844.7|15
1733726360000|2024-12-09 06:39:20|201942.7|201852.7|201940.8|201850.8|201942.7|201852.7|201934.5|201844.5|9
1733726370000|2024-12-09 06:39:30|201934.5|201844.5|201941|201851|201941.2|201851.2|201931.5|201841.5|11
1733726380000|2024-12-09 06:39:40|201931.5|201841.5|201942.3|201852.3|201942.3|201852.3|201931.5|201841.5|18
1733726390000|2024-12-09 06:39:50|201933.3|201843.3|201941.7|201851.7|201942.3|201852.3|201932.8|201842.8|20
1733726400000|2024-12-09 06:40:00|201941.1|201851.1|201942.5|201852.5|201944.3|201854.3|201934.8|201844.8|18
1733726410000|2024-12-09 06:40:10|201937.9|201847.9|201942.8|201852.8|201942.8|201852.8|201936.9|201846.9|10
1733726420000|2024-12-09 06:40:20|201944.5|201854.5|201965.3|201875.3|201967.5|201877.5|201944.5|201854.5|15
1733726440000|2024-12-09 06:40:40|201966.9|201876.9|201966.2|201876.2|201973.4|201883.4|201965.6|201875.6|11
1733726460000|2024-12-09 06:41:00|201970|201880|201953.1|201863.1|201970.2|201880.2|201953.1|201863.1|6
1733726470000|2024-12-09 06:41:10|201952.9|201862.9|201952.9|201862.9|201952.9|201862.9|201952.9|201862.9|1
1733726480000|2024-12-09 06:41:20|201952.3|201862.3|201971.2|201881.2|201971.2|201881.2|201952.3|201862.3|6
1733726490000|2024-12-09 06:41:30|201971.6|201881.6|201971.2|201881.2|201972.3|201882.3|201971.2|201881.2|4
1733726500000|2024-12-09 06:41:40|201969.4|201879.4|201971.2|201881.2|201971.2|201881.2|201969.4|201879.4|2
1733726510000|2024-12-09 06:41:50|201971|201881|201971|201881|201971|201881|201969.1|201879.1|3
1733726520000|2024-12-09 06:42:00|201968.5|201878.5|201969.9|201879.9|201971.5|201881.5|201967.3|201877.3|10
1733726530000|2024-12-09 06:42:10|201969.4|201879.4|201969.1|201879.1|201969.4|201879.4|201967|201877|4
1733726540000|2024-12-09 06:42:20|201966.9|201876.9|201968.2|201878.2|201970.7|201880.7|201966.9|201876.9|9
1733726550000|2024-12-09 06:42:30|201971.3|201881.3|201969.9|201879.9|201971.3|201881.3|201969.9|201879.9|2
1733726560000|2024-12-09 06:42:40|201966.5|201876.5|201969.1|201879.1|201969.1|201879.1|201966.2|201876.2|4
1733726570000|2024-12-09 06:42:50|201966.2|201876.2|201967.2|201877.2|201971.3|201881.3|201966.2|201876.2|8
1733726580000|2024-12-09 06:43:00|201970.1|201880.1|201970.1|201880.1|201970.1|201880.1|201970.1|201880.1|1
1733726590000|2024-12-09 06:43:10|201966.7|201876.7|201968.9|201878.9|201968.9|201878.9|201966.7|201876.7|6
1733726600000|2024-12-09 06:43:20|201971.4|201881.4|201969.8|201879.8|201971.4|201881.4|201967.5|201877.5|4
1733726610000|2024-12-09 06:43:30|201970|201880|201970|201880|201970|201880|201970|201880|1
1733726620000|2024-12-09 06:43:40|201967.3|201877.3|201970.6|201880.6|201970.6|201880.6|201967.3|201877.3|3
1733726630000|2024-12-09 06:43:50|201968|201878|201970.8|201880.8|201970.8|201880.8|201968|201878|3
1733726640000|2024-12-09 06:44:00|201968.6|201878.6|201970.1|201880.1|201970.1|201880.1|201968.6|201878.6|4
1733726650000|2024-12-09 06:44:10|201970.2|201880.2|201971.2|201881.2|201971.2|201881.2|201968|201878|3
1733726660000|2024-12-09 06:44:20|201971|201881|201970.8|201880.8|201971|201881|201970.8|201880.8|2
1733726680000|2024-12-09 06:44:40|201968.3|201878.3|201970.9|201880.9|201970.9|201880.9|201968.3|201878.3|2
1733726700000|2024-12-09 06:45:00|201971.9|201881.9|201934.6|201844.6|201971.9|201881.9|201927.6|201837.6|16
1733726710000|2024-12-09 06:45:10|201934.7|201844.7|201931.3|201841.3|201938.7|201848.7|201928.6|201838.6|26
1733726720000|2024-12-09 06:45:20|201934.3|201844.3|201930.1|201840.1|201939.6|201849.6|201930.1|201840.1|23
1733726730000|2024-12-09 06:45:30|201931.2|201841.2|201931.2|201841.2|201932.4|201842.4|201929.4|201839.4|12
1733726740000|2024-12-09 06:45:40|201932.2|201842.2|201929.5|201839.5|201932.2|201842.2|201927.5|201837.5|16
1733726750000|2024-12-09 06:45:50|201927.5|201837.5|201936.1|201846.1|201936.1|201846.1|201927.5|201837.5|11
1733726760000|2024-12-09 06:46:00|201933.4|201843.4|201939.2|201849.2|201939.8|201849.8|201932.2|201842.2|21
1733726770000|2024-12-09 06:46:10|201933.9|201843.9|201933.8|201843.8|201940.7|201850.7|201933|201843|19
1733726780000|2024-12-09 06:46:20|201937.6|201847.6|201931.9|201841.9|201937.6|201847.6|201931.5|201841.5|9
1733726790000|2024-12-09 06:46:30|201928.7|201838.7|201929.9|201839.9|201934.8|201844.8|201928.1|201838.1|12
1733726800000|2024-12-09 06:46:40|201927.9|201837.9|201928.4|201838.4|201928.4|201838.4|201927.9|201837.9|2
1733726810000|2024-12-09 06:46:50|201928.8|201838.8|201930.9|201840.9|201930.9|201840.9|201928.3|201838.3|11
1733726820000|2024-12-09 06:47:00|201929.7|201839.7|201929.2|201839.2|201930.9|201840.9|201927|201837|18
1733726830000|2024-12-09 06:47:10|201929.7|201839.7|201932.2|201842.2|201933.5|201843.5|201928.3|201838.3|17
1733726840000|2024-12-09 06:47:20|201931|201841|201926.8|201836.8|201932.2|201842.2|201921.6|201831.6|20
1733726850000|2024-12-09 06:47:30|201929.1|201839.1|201927.1|201837.1|201930.1|201840.1|201927.1|201837.1|4
1733726860000|2024-12-09 06:47:40|201925.6|201835.6|201929|201839|201935.4|201845.4|201925.6|201835.6|7
1733726870000|2024-12-09 06:47:50|201928.8|201838.8|201929.2|201839.2|201929.8|201839.8|201927.2|201837.2|8
1733726880000|2024-12-09 06:48:00|201927.1|201837.1|201924.5|201834.5|201928.9|201838.9|201918.8|201828.8|19
1733726890000|2024-12-09 06:48:10|201926.8|201836.8|201928.3|201838.3|201930.9|201840.9|201925|201835|22
1733726900000|2024-12-09 06:48:20|201928.8|201838.8|201934.9|201844.9|201934.9|201844.9|201927|201837|12
1733726910000|2024-12-09 06:48:30|201935.1|201845.1|201933.7|201843.7|201935.2|201845.2|201927.9|201837.9|7
1733726920000|2024-12-09 06:48:40|201935.5|201845.5|201929.5|201839.5|201935.5|201845.5|201928.3|201838.3|5
1733726930000|2024-12-09 06:48:50|201927.7|201837.7|201922.7|201832.7|201928.9|201838.9|201921.6|201831.6|12
1733726940000|2024-12-09 06:49:00|201924.3|201834.3|201927.4|201837.4|201929.6|201839.6|201924.3|201834.3|6
1733726950000|2024-12-09 06:49:10|201927.6|201837.6|201927.8|201837.8|201928.3|201838.3|201925.5|201835.5|13
1733726960000|2024-12-09 06:49:20|201926.4|201836.4|201927|201837|201928.4|201838.4|201926.4|201836.4|13
1733726970000|2024-12-09 06:49:30|201928.3|201838.3|201928.3|201838.3|201928.3|201838.3|201928.3|201838.3|1
1733726980000|2024-12-09 06:49:40|201926.9|201836.9|201925.8|201835.8|201928.7|201838.7|201925.8|201835.8|4
1733727010000|2024-12-09 06:50:10|201928.2|201838.2|201926.9|201836.9|201929|201839|201923.8|201833.8|13
1733727020000|2024-12-09 06:50:20|201924.9|201834.9|201923.7|201833.7|201924.9|201834.9|201923.7|201833.7|2
1733727030000|2024-12-09 06:50:30|201923.8|201833.8|201930.7|201840.7|201930.7|201840.7|201921.9|201831.9|9
1733727040000|2024-12-09 06:50:40|201927|201837|201923.2|201833.2|201927|201837|201923.2|201833.2|4
1733727050000|2024-12-09 06:50:50|201924|201834|201925.7|201835.7|201926.9|201836.9|201923.9|201833.9|8
1733727060000|2024-12-09 06:51:00|201924.6|201834.6|201922|201832|201927|201837|201922|201832|7
1733727070000|2024-12-09 06:51:10|201923.9|201833.9|201923.9|201833.9|201923.9|201833.9|201921.3|201831.3|5
1733727080000|2024-12-09 06:51:20|201924.1|201834.1|201924.1|201834.1|201924.1|201834.1|201924.1|201834.1|1
1733727090000|2024-12-09 06:51:30|201925.6|201835.6|201921|201831|201925.6|201835.6|201920.3|201830.3|6
1733727100000|2024-12-09 06:51:40|201921.5|201831.5|201937.7|201847.7|201937.7|201847.7|201900.9|201810.9|6
1733727110000|2024-12-09 06:51:50|201937.8|201847.8|201937.1|201847.1|201940.6|201850.6|201926.6|201836.6|11
1733727120000|2024-12-09 06:52:00|201940.6|201850.6|201939.3|201849.3|201940.6|201850.6|201939.3|201849.3|2
1733727130000|2024-12-09 06:52:10|201936.5|201846.5|201940.6|201850.6|201940.6|201850.6|201936.5|201846.5|5
1733727140000|2024-12-09 06:52:20|201940.8|201850.8|201937.1|201847.1|201941.8|201851.8|201937.1|201847.1|4
1733727150000|2024-12-09 06:52:30|201935.9|201845.9|201938.1|201848.1|201938.1|201848.1|201935.9|201845.9|6
1733727160000|2024-12-09 06:52:40|201936.5|201846.5|201936.3|201846.3|201936.5|201846.5|201936.3|201846.3|2
1733727170000|2024-12-09 06:52:50|201937.1|201847.1|201942.1|201852.1|201942.5|201852.5|201937.1|201847.1|4
1733727180000|2024-12-09 06:53:00|201940.3|201850.3|201938.9|201848.9|201941|201851|201937.5|201847.5|5
1733727190000|2024-12-09 06:53:10|201939.4|201849.4|201939.4|201849.4|201939.4|201849.4|201939.4|201849.4|1
1733727210000|2024-12-09 06:53:30|201938.4|201848.4|201944.4|201854.4|201944.4|201854.4|201929.7|201839.7|9
1733727220000|2024-12-09 06:53:40|201942.4|201852.4|201940.1|201850.1|201942.4|201852.4|201939.8|201849.8|3
1733727250000|2024-12-09 06:54:10|201942|201852|201942|201852|201942|201852|201942|201852|1
1733727260000|2024-12-09 06:54:20|201939.3|201849.3|201939.3|201849.3|201939.3|201849.3|201939.3|201849.3|1
1733727270000|2024-12-09 06:54:30|201936.6|201846.6|201940.9|201850.9|201942.9|201852.9|201936.6|201846.6|18
1733727280000|2024-12-09 06:54:40|201938|201848|201939.5|201849.5|201941.5|201851.5|201936|201846|15
1733727290000|2024-12-09 06:54:50|201940.3|201850.3|201935.6|201845.6|201941.2|201851.2|201933|201843|13
1733727300000|2024-12-09 06:55:00|201935.8|201845.8|201937.3|201847.3|201940.7|201850.7|201930.6|201840.6|14
1733727310000|2024-12-09 06:55:10|201936|201846|201943.9|201853.9|201943.9|201853.9|201936|201846|5
1733727320000|2024-12-09 06:55:20|201944|201854|201946.4|201856.4|201946.4|201856.4|201944|201854|2
1733727330000|2024-12-09 06:55:30|201945.6|201855.6|201946.4|201856.4|201946.6|201856.6|201945.6|201855.6|4
1733727340000|2024-12-09 06:55:40|201945.7|201855.7|201945.7|201855.7|201945.7|201855.7|201945.7|201855.7|1
1733727350000|2024-12-09 06:55:50|201952|201862|201952.3|201862.3|201952.3|201862.3|201948.3|201858.3|4
1733727360000|2024-12-09 06:56:00|201953.8|201863.8|201949.8|201859.8|201953.8|201863.8|201949.8|201859.8|5
1733727370000|2024-12-09 06:56:10|201950.1|201860.1|201946.7|201856.7|201950.1|201860.1|201938.3|201848.3|7
1733727380000|2024-12-09 06:56:20|201944.7|201854.7|201943|201853|201944.7|201854.7|201941|201851|4
1733727390000|2024-12-09 06:56:30|201945|201855|201945.7|201855.7|201946.8|201856.8|201945|201855|3
1733727400000|2024-12-09 06:56:40|201941.2|201851.2|201941.1|201851.1|201944.1|201854.1|201939.1|201849.1|5
1733727410000|2024-12-09 06:56:50|201934.7|201844.7|201940.9|201850.9|201940.9|201850.9|201934.7|201844.7|3
1733727420000|2024-12-09 06:57:00|201943.4|201853.4|201939.9|201849.9|201947.7|201857.7|201937.7|201847.7|10
1733727430000|2024-12-09 06:57:10|201943.6|201853.6|201943.3|201853.3|201943.6|201853.6|201937.6|201847.6|10
1733727440000|2024-12-09 06:57:20|201939.6|201849.6|201942.7|201852.7|201942.9|201852.9|201937.4|201847.4|9
1733727450000|2024-12-09 06:57:30|201939.1|201849.1|201936.1|201846.1|201943.2|201853.2|201932.6|201842.6|15
1733727460000|2024-12-09 06:57:40|201940|201850|201933.5|201843.5|201940|201850|201933.1|201843.1|17
1733727470000|2024-12-09 06:57:50|201932.5|201842.5|201929.7|201839.7|201935.8|201845.8|201926|201836|14
1733727480000|2024-12-09 06:58:00|201930.7|201840.7|201932.5|201842.5|201937.5|201847.5|201930.4|201840.4|16
1733727490000|2024-12-09 06:58:10|201931.5|201841.5|201929.9|201839.9|201938.7|201848.7|201928.8|201838.8|22
1733727500000|2024-12-09 06:58:20|201927.9|201837.9|201933|201843|201934.6|201844.6|201927.2|201837.2|23
1733727510000|2024-12-09 06:58:30|201932|201842|201931.5|201841.5|201933|201843|201930|201840|19
1733727520000|2024-12-09 06:58:40|201930.5|201840.5|201932.2|201842.2|201933.4|201843.4|201930.5|201840.5|12
1733727530000|2024-12-09 06:58:50|201931.4|201841.4|201928.8|201838.8|201933.2|201843.2|201928.8|201838.8|13
1733727540000|2024-12-09 06:59:00|201931.7|201841.7|201927.4|201837.4|201934.1|201844.1|201924.6|201834.6|22
1733727550000|2024-12-09 06:59:10|201930.5|201840.5|201927.8|201837.8|201930.5|201840.5|201926|201836|5
1733727560000|2024-12-09 06:59:20|201928.8|201838.8|201929.8|201839.8|201934.1|201844.1|201928.8|201838.8|22
1733727570000|2024-12-09 06:59:30|201931.2|201841.2|201933|201843|201936.1|201846.1|201929.3|201839.3|22
1733727580000|2024-12-09 06:59:40|201930.6|201840.6|201931.9|201841.9|201935|201845|201930.6|201840.6|12
1733727590000|2024-12-09 06:59:50|201935.1|201845.1|201931.2|201841.2|201935.1|201845.1|201929.5|201839.5|6
1733727600000|2024-12-09 07:00:00|201933.5|201843.5|201922.3|201832.3|201937.3|201847.3|201918.8|201828.8|26
1733727610000|2024-12-09 07:00:10|201926|201836|201929.1|201839.1|201931.8|201841.8|201922.2|201832.2|24
1733727620000|2024-12-09 07:00:20|201926.4|201836.4|201922.6|201832.6|201928|201838|201921.5|201831.5|18
1733727630000|2024-12-09 07:00:30|201926.5|201836.5|201921.3|201831.3|201933.6|201843.6|201921.3|201831.3|20
1733727640000|2024-12-09 07:00:40|201920.2|201830.2|201905.8|201815.8|201922|201832|201896.3|201806.3|24
1733727650000|2024-12-09 07:00:50|201906.6|201816.6|201861.8|201771.8|201908.7|201818.7|201855.2|201765.2|25
1733727660000|2024-12-09 07:01:00|201860.1|201770.1|201855.1|201765.1|201862.3|201772.3|201855.1|201765.1|12
1733727670000|2024-12-09 07:01:10|201856.8|201766.8|201858|201768|201859.7|201769.7|201847.1|201757.1|26
1733727680000|2024-12-09 07:01:20|201856.8|201766.8|201852.3|201762.3|201858.5|201768.5|201850|201760|21
1733727690000|2024-12-09 07:01:30|201849.5|201759.5|201846|201756|201849.5|201759.5|201846|201756|6
1733727700000|2024-12-09 07:01:40|201846.3|201756.3|201855.8|201765.8|201855.8|201765.8|201844.8|201754.8|19
1733727710000|2024-12-09 07:01:50|201856.3|201766.3|201854.8|201764.8|201862.8|201772.8|201850.8|201760.8|13
1733727720000|2024-12-09 07:02:00|201854.4|201764.4|201861|201771|201863|201773|201854.4|201764.4|16
1733727730000|2024-12-09 07:02:10|201861.1|201771.1|201869.9|201779.9|201876|201786|201861.1|201771.1|11
1733727740000|2024-12-09 07:02:20|201868.3|201778.3|201871.7|201781.7|201871.9|201781.9|201865.4|201775.4|10
1733727750000|2024-12-09 07:02:30|201871.9|201781.9|201889.7|201799.7|201893.3|201803.3|201871.9|201781.9|11
1733727760000|2024-12-09 07:02:40|201889.6|201799.6|201885.6|201795.6|201889.6|201799.6|201881.7|201791.7|20
1733727770000|2024-12-09 07:02:50|201887.2|201797.2|201885.4|201795.4|201887.2|201797.2|201885.2|201795.2|6
1733727780000|2024-12-09 07:03:00|201889.8|201799.8|201871.2|201781.2|201889.8|201799.8|201869.7|201779.7|16
1733727790000|2024-12-09 07:03:10|201870.5|201780.5|201869.5|201779.5|201870.9|201780.9|201868.9|201778.9|25
1733727800000|2024-12-09 07:03:20|201869.7|201779.7|201872|201782|201873.7|201783.7|201868.7|201778.7|24
1733727810000|2024-12-09 07:03:30|201871.3|201781.3|201869.5|201779.5|201874|201784|201868.5|201778.5|25
1733727820000|2024-12-09 07:03:40|201867.8|201777.8|201872.5|201782.5|201873.8|201783.8|201867.3|201777.3|27
1733727830000|2024-12-09 07:03:50|201872.8|201782.8|201869.5|201779.5|201873.3|201783.3|201869.3|201779.3|24
1733727840000|2024-12-09 07:04:00|201869|201779|201889|201799|201889.5|201799.5|201869|201779|19
1733727850000|2024-12-09 07:04:10|201892|201802|201891.5|201801.5|201896.2|201806.2|201890.2|201800.2|7
1733727860000|2024-12-09 07:04:20|201893.2|201803.2|201894.2|201804.2|201894.2|201804.2|201893.2|201803.2|2
1733727870000|2024-12-09 07:04:30|201894|201804|201893.7|201803.7|201895.4|201805.4|201890.4|201800.4|12
1733727880000|2024-12-09 07:04:40|201893.3|201803.3|201901.7|201811.7|201904.3|201814.3|201891.7|201801.7|12
1733727890000|2024-12-09 07:04:50|201905.2|201815.2|201931.8|201841.8|201933.1|201843.1|201903.9|201813.9|18
1733727900000|2024-12-09 07:05:00|201931.3|201841.3|201940.3|201850.3|201944.1|201854.1|201931.3|201841.3|18
1733727910000|2024-12-09 07:05:10|201940.1|201850.1|201942.5|201852.5|201945.8|201855.8|201940.1|201850.1|8
1733727920000|2024-12-09 07:05:20|201945|201855|201942.1|201852.1|201945|201855|201941.3|201851.3|24
1733727930000|2024-12-09 07:05:30|201942.4|201852.4|201947.9|201857.9|201950.4|201860.4|201940.8|201850.8|25
1733727940000|2024-12-09 07:05:40|201948|201858|201948.2|201858.2|201948.4|201858.4|201947.4|201857.4|22
1733727950000|2024-12-09 07:05:50|201947.9|201857.9|201947.2|201857.2|201953.7|201863.7|201944.4|201854.4|24
1733727960000|2024-12-09 07:06:00|201946.9|201856.9|201947.1|201857.1|201948.2|201858.2|201945.9|201855.9|33
1733727970000|2024-12-09 07:06:10|201946.6|201856.6|201946.6|201856.6|201947.6|201857.6|201946.4|201856.4|30
1733727980000|2024-12-09 07:06:20|201946.9|201856.9|201946.3|201856.3|201948.8|201858.8|201945.5|201855.5|32
1733727990000|2024-12-09 07:06:30|201946|201856|201945.4|201855.4|201948.6|201858.6|201942.5|201852.5|29
1733728000000|2024-12-09 07:06:40|201946.3|201856.3|201944.5|201854.5|201946.3|201856.3|201944.5|201854.5|21
1733728010000|2024-12-09 07:06:50|201943.5|201853.5|201943.1|201853.1|201950.6|201860.6|201942.6|201852.6|28
1733728020000|2024-12-09 07:07:00|201942.9|201852.9|201940.4|201850.4|201948.2|201858.2|201940.2|201850.2|26
1733728030000|2024-12-09 07:07:10|201941|201851|201944.9|201854.9|201949.6|201859.6|201940.8|201850.8|14
1733728040000|2024-12-09 07:07:20|201944.7|201854.7|201972.7|201882.7|201980.5|201890.5|201944.7|201854.7|27
1733728050000|2024-12-09 07:07:30|201970.7|201880.7|201963.8|201873.8|201972.5|201882.5|201963.3|201873.3|5
1733728060000|2024-12-09 07:07:40|201963.4|201873.4|201965|201875|201966.3|201876.3|201962.4|201872.4|25
1733728070000|2024-12-09 07:07:50|201964.6|201874.6|201923|201833|201971.2|201881.2|201920.2|201830.2|13
1733728080000|2024-12-09 07:08:00|201920.9|201830.9|201923.4|201833.4|201927.9|201837.9|201908.9|201818.9|18
1733728090000|2024-12-09 07:08:10|201923.2|201833.2|201927.3|201837.3|201933.3|201843.3|201923.2|201833.2|9
1733728100000|2024-12-09 07:08:20|201926.3|201836.3|201927.3|201837.3|201928.7|201838.7|201926.3|201836.3|6
1733728110000|2024-12-09 07:08:30|201928.8|201838.8|201928.7|201838.7|201930.2|201840.2|201928.7|201838.7|4
1733728120000|2024-12-09 07:08:40|201928.4|201838.4|201928.6|201838.6|201928.6|201838.6|201928.4|201838.4|2
1733728130000|2024-12-09 07:08:50|201931.2|201841.2|201929.3|201839.3|201931.6|201841.6|201928.1|201838.1|7
1733728140000|2024-12-09 07:09:00|201937.5|201847.5|201952.7|201862.7|201958.3|201868.3|201933.5|201843.5|32
1733728150000|2024-12-09 07:09:10|201952.9|201862.9|201953.6|201863.6|201954.4|201864.4|201951.5|201861.5|28
1733728160000|2024-12-09 07:09:20|201953.2|201863.2|201951.9|201861.9|201957|201867|201951.9|201861.9|30
1733728170000|2024-12-09 07:09:30|201953.7|201863.7|201953|201863|201953.7|201863.7|201949|201859|31
1733728180000|2024-12-09 07:09:40|201949.5|201859.5|201951|201861|201952.8|201862.8|201948.8|201858.8|26
1733728190000|2024-12-09 07:09:50|201949.3|201859.3|201951.8|201861.8|201969.4|201879.4|201948.3|201858.3|31
1733728200000|2024-12-09 07:10:00|201949.6|201859.6|201957.3|201867.3|201957.3|201867.3|201948.7|201858.7|23
1733728210000|2024-12-09 07:10:10|201950.3|201860.3|201959.3|201869.3|201959.3|201869.3|201946.3|201856.3|28
1733728220000|2024-12-09 07:10:20|201950.5|201860.5|201951.2|201861.2|201951.2|201861.2|201948.2|201858.2|22
1733728230000|2024-12-09 07:10:30|201947.4|201857.4|201942.8|201852.8|201947.7|201857.7|201942.3|201852.3|24
1733728240000|2024-12-09 07:10:40|201943.3|201853.3|201943.6|201853.6|201943.8|201853.8|201941.5|201851.5|23
1733728250000|2024-12-09 07:10:50|201943.1|201853.1|201944.1|201854.1|201946.1|201856.1|201941.3|201851.3|30
1733728260000|2024-12-09 07:11:00|201944.8|201854.8|201945|201855|201946.3|201856.3|201942|201852|26
1733728270000|2024-12-09 07:11:10|201945.3|201855.3|201944.5|201854.5|201947.8|201857.8|201944.3|201854.3|19
1733728280000|2024-12-09 07:11:20|201945.8|201855.8|201945.5|201855.5|201946|201856|201945.3|201855.3|20
1733728290000|2024-12-09 07:11:30|201943.6|201853.6|201942.3|201852.3|201945.3|201855.3|201941.6|201851.6|22
1733728300000|2024-12-09 07:11:40|201942.5|201852.5|201943.6|201853.6|201946.1|201856.1|201941.8|201851.8|18
1733728310000|2024-12-09 07:11:50|201943.7|201853.7|201944.3|201854.3|201944.5|201854.5|201941.1|201851.1|28
1733728320000|2024-12-09 07:12:00|201943.8|201853.8|201945.7|201855.7|201947.5|201857.5|201938.8|201848.8|15
1733728330000|2024-12-09 07:12:10|201943.3|201853.3|201941.3|201851.3|201948|201858|201941|201851|24
1733728340000|2024-12-09 07:12:20|201941.8|201851.8|201966.9|201876.9|201970.3|201880.3|201941.8|201851.8|21
1733728350000|2024-12-09 07:12:30|201963.9|201873.9|201940|201850|201963.9|201873.9|201939.9|201849.9|27
1733728360000|2024-12-09 07:12:40|201941.7|201851.7|201932.6|201842.6|201942.3|201852.3|201912.7|201822.7|23
1733728370000|2024-12-09 07:12:50|201931.9|201841.9|201932.1|201842.1|201932.1|201842.1|201930.3|201840.3|9
1733728380000|2024-12-09 07:13:00|201931.6|201841.6|201930.7|201840.7|201934.9|201844.9|201917.9|201827.9|19
1733728390000|2024-12-09 07:13:10|201929.5|201839.5|201921.6|201831.6|201929.5|201839.5|201918.1|201828.1|10
1733728400000|2024-12-09 07:13:20|201920.2|201830.2|201905.9|201815.9|201922.9|201832.9|201905.8|201815.8|21
1733728410000|2024-12-09 07:13:30|201906.6|201816.6|201905.1|201815.1|201908.3|201818.3|201905.1|201815.1|30
1733728420000|2024-12-09 07:13:40|201906.1|201816.1|201911.8|201821.8|201911.8|201821.8|201906.1|201816.1|21
1733728430000|2024-12-09 07:13:50|201910.7|201820.7|201905.7|201815.7|201913.2|201823.2|201905.7|201815.7|18
1733728440000|2024-12-09 07:14:00|201898.8|201808.8|201901.8|201811.8|201904|201814|201894.5|201804.5|17
1733728450000|2024-12-09 07:14:10|201902.9|201812.9|201903.8|201813.8|201907.9|201817.9|201896.3|201806.3|18
1733728460000|2024-12-09 07:14:20|201904.5|201814.5|201901.3|201811.3|201905.1|201815.1|201899.9|201809.9|22
1733728470000|2024-12-09 07:14:30|201900|201810|201903.1|201813.1|201903.1|201813.1|201896.7|201806.7|28
1733728480000|2024-12-09 07:14:40|201902.2|201812.2|201900.5|201810.5|201903.4|201813.4|201897.3|201807.3|27
1733728490000|2024-12-09 07:14:50|201901.8|201811.8|201901.3|201811.3|201908|201818|201897.3|201807.3|23
1733728500000|2024-12-09 07:15:00|201901.9|201811.9|201900|201810|201905.7|201815.7|201899.2|201809.2|29
1733728510000|2024-12-09 07:15:10|201905.4|201815.4|201903.8|201813.8|201907.6|201817.6|201901|201811|21
1733728520000|2024-12-09 07:15:20|201906.5|201816.5|201902.6|201812.6|201906.5|201816.5|201902.3|201812.3|21
1733728530000|2024-12-09 07:15:30|201903|201813|201899.8|201809.8|201904.8|201814.8|201897.5|201807.5|28
1733728540000|2024-12-09 07:15:40|201899.5|201809.5|201899.2|201809.2|201903.9|201813.9|201896.7|201806.7|25
1733728550000|2024-12-09 07:15:50|201899.4|201809.4|201895.5|201805.5|201903.4|201813.4|201895.5|201805.5|26
1733728560000|2024-12-09 07:16:00|201898.6|201808.6|201899|201809|201899.8|201809.8|201894.4|201804.4|26
1733728570000|2024-12-09 07:16:10|201899.1|201809.1|201894.6|201804.6|201900|201810|201894.3|201804.3|20
1733728580000|2024-12-09 07:16:20|201895|201805|201898.8|201808.8|201900.5|201810.5|201892.5|201802.5|22
1733728590000|2024-12-09 07:16:30|201900|201810|201894.5|201804.5|201900|201810|201878.2|201788.2|19
1733728600000|2024-12-09 07:16:40|201894|201804|201906|201816|201906.4|201816.4|201894|201804|26
1733728610000|2024-12-09 07:16:50|201906.4|201816.4|201906.6|201816.6|201908.2|201818.2|201905.2|201815.2|28
1733728620000|2024-12-09 07:17:00|201906.9|201816.9|201924.3|201834.3|201924.3|201834.3|201906.4|201816.4|27
1733728630000|2024-12-09 07:17:10|201918.3|201828.3|201916.9|201826.9|201919.3|201829.3|201916.6|201826.6|18
1733728640000|2024-12-09 07:17:20|201917.6|201827.6|201920.6|201830.6|201925.8|201835.8|201917.6|201827.6|7
1733728650000|2024-12-09 07:17:30|201923.2|201833.2|201922.9|201832.9|201923.2|201833.2|201922.9|201832.9|2
1733728660000|2024-12-09 07:17:40|201921.9|201831.9|201920.2|201830.2|201922.7|201832.7|201920.2|201830.2|3
1733728670000|2024-12-09 07:17:50|201921.2|201831.2|201922.7|201832.7|201926.6|201836.6|201921.2|201831.2|6
1733728680000|2024-12-09 07:18:00|201918.5|201828.5|201914|201824|201918.5|201828.5|201906|201816|18
1733728690000|2024-12-09 07:18:10|201914.3|201824.3|201909.3|201819.3|201914.6|201824.6|201909.3|201819.3|12
1733728700000|2024-12-09 07:18:20|201911|201821|201911.5|201821.5|201912.3|201822.3|201911|201821|6
1733728710000|2024-12-09 07:18:30|201915|201825|201911.3|201821.3|201920.9|201830.9|201907.4|201817.4|11
1733728730000|2024-12-09 07:18:50|201910.9|201820.9|201910.9|201820.9|201910.9|201820.9|201910.9|201820.9|1
1733728740000|2024-12-09 07:19:00|201910.3|201820.3|201911.5|201821.5|201913.8|201823.8|201906|201816|9
1733728750000|2024-12-09 07:19:10|201913.3|201823.3|201919.3|201829.3|201919.3|201829.3|201912.5|201822.5|5
1733728760000|2024-12-09 07:19:20|201906.3|201816.3|201906|201816|201908.8|201818.8|201904.5|201814.5|7
1733728770000|2024-12-09 07:19:30|201906.2|201816.2|201904|201814|201906.5|201816.5|201900.8|201810.8|14
1733728780000|2024-12-09 07:19:40|201904.8|201814.8|201912.5|201822.5|201915.8|201825.8|201901.5|201811.5|17
1733728790000|2024-12-09 07:19:50|201915.8|201825.8|201911.6|201821.6|201915.8|201825.8|201905.1|201815.1|8
1733728800000|2024-12-09 07:20:00|201914.7|201824.7|201905.1|201815.1|201915.5|201825.5|201903.8|201813.8|15
1733728810000|2024-12-09 07:20:10|201904.6|201814.6|201909.9|201819.9|201910.6|201820.6|201901.2|201811.2|27
1733728820000|2024-12-09 07:20:20|201910.2|201820.2|201900.8|201810.8|201910.4|201820.4|201899.7|201809.7|18
1733728830000|2024-12-09 07:20:30|201900.7|201810.7|201890.2|201800.2|201900.7|201810.7|201885.8|201795.8|10
1733728840000|2024-12-09 07:20:40|201889.5|201799.5|201889.7|201799.7|201889.7|201799.7|201887.5|201797.5|4
1733728850000|2024-12-09 07:20:50|201890|201800|201890.2|201800.2|201892.1|201802.1|201883.1|201793.1|14
1733728860000|2024-12-09 07:21:00|201887.7|201797.7|201827.9|201737.9|201887.7|201797.7|201820.1|201730.1|23
1733728870000|2024-12-09 07:21:10|201828|201738|201828.7|201738.7|201829.1|201739.1|201820.1|201730.1|16
1733728880000|2024-12-09 07:21:20|201830.5|201740.5|201859.8|201769.8|201865.1|201775.1|201827.3|201737.3|19
1733728890000|2024-12-09 07:21:30|201863.3|201773.3|201863.4|201773.4|201868.6|201778.6|201859.8|201769.8|20
1733728900000|2024-12-09 07:21:40|201863.6|201773.6|201868.6|201778.6|201870.6|201780.6|201863.6|201773.6|17
1733728910000|2024-12-09 07:21:50|201872.7|201782.7|201873.8|201783.8|201881|201791|201869.7|201779.7|22
1733728920000|2024-12-09 07:22:00|201871.8|201781.8|201871.5|201781.5|201877.4|201787.4|201868|201778|20
1733728930000|2024-12-09 07:22:10|201871.7|201781.7|201872.8|201782.8|201877.6|201787.6|201871|201781|19
1733728940000|2024-12-09 07:22:20|201872.2|201782.2|201870.8|201780.8|201872.2|201782.2|201869.8|201779.8|9
1733728950000|2024-12-09 07:22:30|201870.5|201780.5|201870|201780|201875.3|201785.3|201869.7|201779.7|6
1733728960000|2024-12-09 07:22:40|201870.8|201780.8|201869.7|201779.7|201870.8|201780.8|201869.7|201779.7|2
1733728970000|2024-12-09 07:22:50|201870.7|201780.7|201864.8|201774.8|201874.8|201784.8|201864.8|201774.8|11
1733728980000|2024-12-09 07:23:00|201864.4|201774.4|201862.2|201772.2|201865.7|201775.7|201860.1|201770.1|18
1733728990000|2024-12-09 07:23:10|201861.2|201771.2|201865.6|201775.6|201871.9|201781.9|201860.9|201770.9|19
1733729000000|2024-12-09 07:23:20|201863.4|201773.4|201865.1|201775.1|201865.4|201775.4|201856|201766|9
1733729010000|2024-12-09 07:23:30|201863.3|201773.3|201862.3|201772.3|201865.3|201775.3|201860.7|201770.7|5
1733729020000|2024-12-09 07:23:40|201866.1|201776.1|201865.3|201775.3|201870.5|201780.5|201861.3|201771.3|12
1733729030000|2024-12-09 07:23:50|201865.4|201775.4|201864.8|201774.8|201866.7|201776.7|201864.4|201774.4|13
1733729040000|2024-12-09 07:24:00|201863.4|201773.4|201865.1|201775.1|201870.7|201780.7|201863.4|201773.4|15
1733729050000|2024-12-09 07:24:10|201867.9|201777.9|201867.6|201777.6|201873.5|201783.5|201864.5|201774.5|14
1733729060000|2024-12-09 07:24:20|201864.9|201774.9|201864.1|201774.1|201864.9|201774.9|201861.6|201771.6|10
1733729070000|2024-12-09 07:24:30|201864.3|201774.3|201864.9|201774.9|201865.3|201775.3|201863.4|201773.4|9
1733729080000|2024-12-09 07:24:40|201863.9|201773.9|201863.8|201773.8|201871.3|201781.3|201863.3|201773.3|16
1733729090000|2024-12-09 07:24:50|201862|201772|201864|201774|201865|201775|201860|201770|23
1733729100000|2024-12-09 07:25:00|201863.8|201773.8|201823.5|201733.5|201865.1|201775.1|201823.5|201733.5|27
1733729110000|2024-12-09 07:25:10|201822.5|201732.5|201825.2|201735.2|201831.5|201741.5|201816.8|201726.8|18
1733729120000|2024-12-09 07:25:20|201824.9|201734.9|201820.2|201730.2|201827.7|201737.7|201817.3|201727.3|22
1733729130000|2024-12-09 07:25:30|201822.2|201732.2|201808.1|201718.1|201823.6|201733.6|201806.6|201716.6|22
1733729140000|2024-12-09 07:25:40|201808.6|201718.6|201786.3|201696.3|201812.1|201722.1|201783.8|201693.8|22
1733729150000|2024-12-09 07:25:50|201788.8|201698.8|201785.7|201695.7|201793.5|201703.5|201780.5|201690.5|22
1733729160000|2024-12-09 07:26:00|201787|201697|201784.7|201694.7|201790|201700|201784.7|201694.7|7
1733729170000|2024-12-09 07:26:10|201786.7|201696.7|201787.2|201697.2|201787.5|201697.5|201780.5|201690.5|12
1733729180000|2024-12-09 07:26:20|201790.7|201700.7|201779.2|201689.2|201790.7|201700.7|201779.2|201689.2|7
1733729190000|2024-12-09 07:26:30|201784.2|201694.2|201784|201694|201785.9|201695.9|201778.9|201688.9|25
1733729200000|2024-12-09 07:26:40|201710.1|201620.1|201711.1|201621.1|201731.3|201641.3|201708|201618|25
1733729210000|2024-12-09 07:26:50|201710.2|201620.2|201743.9|201653.9|201744.2|201654.2|201710.2|201620.2|26
1733729220000|2024-12-09 07:27:00|201743.8|201653.8|201718.1|201628.1|201743.8|201653.8|201717.2|201627.2|29
1733729230000|2024-12-09 07:27:10|201717.4|201627.4|201723.9|201633.9|201725.6|201635.6|201715.7|201625.7|24
1733729240000|2024-12-09 07:27:20|201719.2|201629.2|201718.3|201628.3|201719.9|201629.9|201707.4|201617.4|26
1733729250000|2024-12-09 07:27:30|201718.4|201628.4|201710.9|201620.9|201723.3|201633.3|201708.6|201618.6|26
1733729260000|2024-12-09 07:27:40|201709.9|201619.9|201706.6|201616.6|201709.9|201619.9|201700.7|201610.7|13
1733729270000|2024-12-09 07:27:50|201708.1|201618.1|201706|201616|201708.1|201618.1|201701|201611|14
1733729280000|2024-12-09 07:28:00|201704.7|201614.7|201706|201616|201706|201616|201697.2|201607.2|17
1733729290000|2024-12-09 07:28:10|201705.7|201615.7|201708.3|201618.3|201709.5|201619.5|201705.7|201615.7|12
1733729300000|2024-12-09 07:28:20|201708|201618|201708.3|201618.3|201709.3|201619.3|201703.7|201613.7|18
1733729310000|2024-12-09 07:28:30|201708.2|201618.2|201707.8|201617.8|201708.9|201618.9|201699.3|201609.3|19
1733729320000|2024-12-09 07:28:40|201709.5|201619.5|201708.3|201618.3|201712.5|201622.5|201705.2|201615.2|19
1733729330000|2024-12-09 07:28:50|201708.5|201618.5|201708|201618|201708.5|201618.5|201707.3|201617.3|6
1733729340000|2024-12-09 07:29:00|201709.2|201619.2|201711.6|201621.6|201712.5|201622.5|201701.1|201611.1|12
1733729350000|2024-12-09 07:29:10|201712.4|201622.4|201712.3|201622.3|201715.7|201625.7|201707.2|201617.2|16
1733729360000|2024-12-09 07:29:20|201712|201622|201712.5|201622.5|201712.5|201622.5|201710.4|201620.4|11
1733729370000|2024-12-09 07:29:30|201712.2|201622.2|201735.6|201645.6|201743.5|201653.5|201710.7|201620.7|31
1733729380000|2024-12-09 07:29:40|201744.4|201654.4|201730.3|201640.3|201744.4|201654.4|201725.4|201635.4|27
1733729390000|2024-12-09 07:29:50|201729.5|201639.5|201729.2|201639.2|201733.1|201643.1|201725.6|201635.6|37
1733729400000|2024-12-09 07:30:00|201733.2|201643.2|201736.3|201646.3|201736.3|201646.3|201722.7|201632.7|19
1733729410000|2024-12-09 07:30:10|201737.2|201647.2|201740.1|201650.1|201740.1|201650.1|201737.2|201647.2|2
1733729420000|2024-12-09 07:30:20|201740.9|201650.9|201732.5|201642.5|201746.8|201656.8|201732.5|201642.5|11
1733729430000|2024-12-09 07:30:30|201731.4|201641.4|201741.1|201651.1|201759.7|201669.7|201731.4|201641.4|29
1733729440000|2024-12-09 07:30:40|201740.4|201650.4|201745.1|201655.1|201745.4|201655.4|201738.6|201648.6|22
1733729450000|2024-12-09 07:30:50|201745.4|201655.4|201747.3|201657.3|201749.9|201659.9|201745.4|201655.4|12
1733729460000|2024-12-09 07:31:00|201747.1|201657.1|201742.3|201652.3|201748.1|201658.1|201740.6|201650.6|13
1733729470000|2024-12-09 07:31:10|201742.9|201652.9|201736.1|201646.1|201745.9|201655.9|201732.9|201642.9|12
1733729480000|2024-12-09 07:31:20|201735.6|201645.6|201741.6|201651.6|201742.3|201652.3|201733.9|201643.9|22
1733729490000|2024-12-09 07:31:30|201742.1|201652.1|201738|201648|201745.8|201655.8|201737.8|201647.8|9
1733729500000|2024-12-09 07:31:40|201737.6|201647.6|201738.8|201648.8|201740.6|201650.6|201737.5|201647.5|14
1733729510000|2024-12-09 07:31:50|201739.2|201649.2|201742.5|201652.5|201743.3|201653.3|201739.2|201649.2|12
1733729520000|2024-12-09 07:32:00|201743|201653|201744.3|201654.3|201745.8|201655.8|201740.8|201650.8|16
1733729530000|2024-12-09 07:32:10|201740.5|201650.5|201735.5|201645.5|201740.8|201650.8|201733.3|201643.3|17
1733729540000|2024-12-09 07:32:20|201733.8|201643.8|201737.4|201647.4|201742.1|201652.1|201730.5|201640.5|17
1733729550000|2024-12-09 07:32:30|201735.4|201645.4|201742.2|201652.2|201743.3|201653.3|201727.8|201637.8|19
1733729560000|2024-12-09 07:32:40|201743.6|201653.6|201727.2|201637.2|201743.8|201653.8|201725.6|201635.6|20
1733729570000|2024-12-09 07:32:50|201725.6|201635.6|201728.7|201638.7|201738.1|201648.1|201724.9|201634.9|25
1733729580000|2024-12-09 07:33:00|201726.7|201636.7|201741.1|201651.1|201744.8|201654.8|201726.7|201636.7|23
1733729590000|2024-12-09 07:33:10|201740.8|201650.8|201723.6|201633.6|201748.8|201658.8|201723.6|201633.6|18
1733729600000|2024-12-09 07:33:20|201723.5|201633.5|201741.4|201651.4|201743.9|201653.9|201723.2|201633.2|16
1733729610000|2024-12-09 07:33:30|201741.3|201651.3|201740.1|201650.1|201742.3|201652.3|201738.9|201648.9|12
1733729620000|2024-12-09 07:33:40|201740.9|201650.9|201736.4|201646.4|201740.9|201650.9|201735.3|201645.3|8
1733729630000|2024-12-09 07:33:50|201732.6|201642.6|201737.9|201647.9|201739.1|201649.1|201732.6|201642.6|14
1733729640000|2024-12-09 07:34:00|201742.3|201652.3|201745.8|201655.8|201745.8|201655.8|201719.9|201629.9|28
1733729650000|2024-12-09 07:34:10|201737.4|201647.4|201739.8|201649.8|201743.8|201653.8|201725|201635|16
1733729660000|2024-12-09 07:34:20|201740.8|201650.8|201694.8|201604.8|201741.3|201651.3|201694.8|201604.8|23
1733729670000|2024-12-09 07:34:30|201699.8|201609.8|201696.4|201606.4|201708|201618|201694.7|201604.7|25
1733729680000|2024-12-09 07:34:40|201700|201610|201700.8|201610.8|201701|201611|201694.9|201604.9|15
1733729690000|2024-12-09 07:34:50|201701.2|201611.2|201700.8|201610.8|201702.5|201612.5|201699|201609|15
1733729700000|2024-12-09 07:35:00|201700.5|201610.5|201685|201595|201700.5|201610.5|201685|201595|16
1733729710000|2024-12-09 07:35:10|201685.4|201595.4|201684.5|201594.5|201694.2|201604.2|201678|201588|20
1733729720000|2024-12-09 07:35:20|201682.5|201592.5|201684.5|201594.5|201685.8|201595.8|201679.3|201589.3|16
1733729730000|2024-12-09 07:35:30|201689.5|201599.5|201694.4|201604.4|201696.2|201606.2|201689.5|201599.5|15
1733729740000|2024-12-09 07:35:40|201695.2|201605.2|201695.1|201605.1|201698|201608|201694.4|201604.4|21
1733729750000|2024-12-09 07:35:50|201694.5|201604.5|201678.5|201588.5|201695.9|201605.9|201678.5|201588.5|26
1733729760000|2024-12-09 07:36:00|201679.6|201589.6|201677.9|201587.9|201683.5|201593.5|201675.5|201585.5|25
1733729770000|2024-12-09 07:36:10|201681.9|201591.9|201678.9|201588.9|201685.5|201595.5|201678.2|201588.2|22
1733729780000|2024-12-09 07:36:20|201679.6|201589.6|201685.6|201595.6|201688.9|201598.9|201679.6|201589.6|30
1733729790000|2024-12-09 07:36:30|201682.4|201592.4|201689.1|201599.1|201691.4|201601.4|201682.4|201592.4|24
1733729800000|2024-12-09 07:36:40|201684.8|201594.8|201690.8|201600.8|201690.8|201600.8|201683.3|201593.3|27
1733729810000|2024-12-09 07:36:50|201688.8|201598.8|201682.5|201592.5|201695.9|201605.9|201681.8|201591.8|31
1733729820000|2024-12-09 07:37:00|201680.8|201590.8|201679.5|201589.5|201687|201597|201678.7|201588.7|25
1733729830000|2024-12-09 07:37:10|201686.9|201596.9|201675.9|201585.9|201686.9|201596.9|201673.9|201583.9|19
1733729840000|2024-12-09 07:37:20|201680.9|201590.9|201666.2|201576.2|201680.9|201590.9|201666.2|201576.2|10
1733729850000|2024-12-09 07:37:30|201673.1|201583.1|201677|201587|201677.4|201587.4|201673.1|201583.1|7
1733729860000|2024-12-09 07:37:40|201676.8|201586.8|201676.5|201586.5|201677.2|201587.2|201676.5|201586.5|3
1733729870000|2024-12-09 07:37:50|201676.3|201586.3|201677.2|201587.2|201677.2|201587.2|201676.3|201586.3|4
1733729880000|2024-12-09 07:38:00|201678|201588|201673.1|201583.1|201678|201588|201673.1|201583.1|3
1733729890000|2024-12-09 07:38:10|201673.7|201583.7|201673.7|201583.7|201673.7|201583.7|201673.7|201583.7|1
1733729900000|2024-12-09 07:38:20|201673.3|201583.3|201673.3|201583.3|201673.3|201583.3|201673.3|201583.3|1
1733729910000|2024-12-09 07:38:30|201673.7|201583.7|201673.7|201583.7|201673.7|201583.7|201673.7|201583.7|1
1733729920000|2024-12-09 07:38:40|201675.5|201585.5|201675.5|201585.5|201675.5|201585.5|201675.5|201585.5|1
1733729930000|2024-12-09 07:38:50|201675|201585|201675.5|201585.5|201675.5|201585.5|201675|201585|4
1733729940000|2024-12-09 07:39:00|201674.5|201584.5|201674.9|201584.9|201675.5|201585.5|201674|201584|9
1733729950000|2024-12-09 07:39:10|201670.2|201580.2|201675|201585|201675|201585|201670.2|201580.2|5
1733729960000|2024-12-09 07:39:20|201674.7|201584.7|201664.2|201574.2|201674.7|201584.7|201660.4|201570.4|15
1733729970000|2024-12-09 07:39:30|201666.4|201576.4|201666.9|201576.9|201666.9|201576.9|201664.1|201574.1|5
1733729980000|2024-12-09 07:39:40|201665.9|201575.9|201675.5|201585.5|201693.6|201603.6|201665.9|201575.9|22
1733729990000|2024-12-09 07:39:50|201675.4|201585.4|201678.4|201588.4|201678.4|201588.4|201675.3|201585.3|27
1733730000000|2024-12-09 07:40:00|201678.5|201588.5|201684.2|201594.2|201690|201600|201667.1|201577.1|30
1733730010000|2024-12-09 07:40:10|201688.7|201598.7|201700|201610|201703|201613|201687.1|201597.1|12
1733730020000|2024-12-09 07:40:20|201698.2|201608.2|201701.1|201611.1|201701.1|201611.1|201695.1|201605.1|9
1733730030000|2024-12-09 07:40:30|201699.6|201609.6|201703.6|201613.6|201703.6|201613.6|201697.9|201607.9|9
1733730040000|2024-12-09 07:40:40|201703.4|201613.4|201699.8|201609.8|201703.4|201613.4|201699.5|201609.5|22
1733730050000|2024-12-09 07:40:50|201700.1|201610.1|201709.3|201619.3|201710.7|201620.7|201699.4|201609.4|22
1733730060000|2024-12-09 07:41:00|201708.3|201618.3|201680.7|201590.7|201708.3|201618.3|201677.1|201587.1|23
1733730070000|2024-12-09 07:41:10|201681.6|201591.6|201694.6|201604.6|201697.6|201607.6|201681.1|201591.1|26
1733730080000|2024-12-09 07:41:20|201694.4|201604.4|201682.2|201592.2|201701.5|201611.5|201680.9|201590.9|31
1733730090000|2024-12-09 07:41:30|201682.3|201592.3|201681.1|201591.1|201685|201595|201675.7|201585.7|25
1733730100000|2024-12-09 07:41:40|201681.3|201591.3|201685.6|201595.6|201685.6|201595.6|201680.6|201590.6|22
1733730110000|2024-12-09 07:41:50|201683.8|201593.8|201702.3|201612.3|201702.3|201612.3|201680.9|201590.9|22
1733730120000|2024-12-09 07:42:00|201702.2|201612.2|201704|201614|201704.5|201614.5|201696.7|201606.7|18
1733730130000|2024-12-09 07:42:10|201703.2|201613.2|201701.4|201611.4|201704.6|201614.6|201696.2|201606.2|24
1733730140000|2024-12-09 07:42:20|201702.7|201612.7|201701.5|201611.5|201707.8|201617.8|201699.6|201609.6|26
1733730150000|2024-12-09 07:42:30|201701.8|201611.8|201701.7|201611.7|201701.8|201611.8|201696.1|201606.1|10
1733730160000|2024-12-09 07:42:40|201701.9|201611.9|201706.2|201616.2|201706.2|201616.2|201698.8|201608.8|23
1733730170000|2024-12-09 07:42:50|201705.9|201615.9|201715.7|201625.7|201718.5|201628.5|201705.4|201615.4|24
1733730180000|2024-12-09 07:43:00|201715.4|201625.4|201704.6|201614.6|201715.4|201625.4|201692.1|201602.1|28
1733730190000|2024-12-09 07:43:10|201701.5|201611.5|201702.5|201612.5|201704|201614|201699.4|201609.4|18
1733730200000|2024-12-09 07:43:20|201700.4|201610.4|201699.3|201609.3|201707|201617|201694.3|201604.3|21
1733730210000|2024-12-09 07:43:30|201700.3|201610.3|201699.1|201609.1|201701.6|201611.6|201698.5|201608.5|14
1733730220000|2024-12-09 07:43:40|201698.7|201608.7|201696.2|201606.2|201698.7|201608.7|201687.1|201597.1|16
1733730230000|2024-12-09 07:43:50|201699.2|201609.2|201695.8|201605.8|201699.2|201609.2|201694.9|201604.9|13
1733730240000|2024-12-09 07:44:00|201696|201606|201728.7|201638.7|201730.6|201640.6|201696|201606|13
1733730250000|2024-12-09 07:44:10|201728.6|201638.6|201730.3|201640.3|201731.1|201641.1|201728.5|201638.5|20
1733730260000|2024-12-09 07:44:20|201730|201640|201728.8|201638.8|201730.5|201640.5|201728.8|201638.8|6
1733730270000|2024-12-09 07:44:30|201725.6|201635.6|201713.4|201623.4|201725.6|201635.6|201710.9|201620.9|17
1733730280000|2024-12-09 07:44:40|201713.6|201623.6|201714|201624|201717.5|201627.5|201712.8|201622.8|19
1733730290000|2024-12-09 07:44:50|201713.2|201623.2|201696.8|201606.8|201713.6|201623.6|201691.9|201601.9|25
1733730300000|2024-12-09 07:45:00|201696.9|201606.9|201681.6|201591.6|201704.7|201614.7|201672.8|201582.8|21
1733730310000|2024-12-09 07:45:10|201675.4|201585.4|201666.8|201576.8|201678|201588|201666.2|201576.2|28
1733730320000|2024-12-09 07:45:20|201667|201577|201667|201577|201668.5|201578.5|201666.4|201576.4|10
1733730330000|2024-12-09 07:45:30|201667.4|201577.4|201669|201579|201669|201579|201666.2|201576.2|13
1733730340000|2024-12-09 07:45:40|201667.9|201577.9|201664|201574|201671.1|201581.1|201664|201574|17
1733730350000|2024-12-09 07:45:50|201662.3|201572.3|201658.5|201568.5|201662.3|201572.3|201658.5|201568.5|3
1733730360000|2024-12-09 07:46:00|201658.6|201568.6|201661.8|201571.8|201667.4|201577.4|201658.3|201568.3|11
1733730370000|2024-12-09 07:46:10|201661.6|201571.6|201660.1|201570.1|201662.8|201572.8|201660.1|201570.1|12
1733730380000|2024-12-09 07:46:20|201657.6|201567.6|201628|201538|201661.5|201571.5|201616.9|201526.9|18
1733730390000|2024-12-09 07:46:30|201626.1|201536.1|201579.1|201489.1|201629|201539|201579.1|201489.1|14
1733730400000|2024-12-09 07:46:40|201581.9|201491.9|201582.1|201492.1|201582.2|201492.2|201581.7|201491.7|7
1733730410000|2024-12-09 07:46:50|201582.2|201492.2|201580.5|201490.5|201582.2|201492.2|201580|201490|6
1733730420000|2024-12-09 07:47:00|201578.5|201488.5|201578.3|201488.3|201580.2|201490.2|201577.9|201487.9|10
1733730430000|2024-12-09 07:47:10|201578.5|201488.5|201578|201488|201578.5|201488.5|201576.7|201486.7|14
1733730440000|2024-12-09 07:47:20|201579.9|201489.9|201578.7|201488.7|201579.9|201489.9|201577|201487|13
1733730450000|2024-12-09 07:47:30|201580.5|201490.5|201578.6|201488.6|201580.5|201490.5|201578.6|201488.6|4
1733730460000|2024-12-09 07:47:40|201578.2|201488.2|201578.4|201488.4|201578.4|201488.4|201577|201487|8
1733730470000|2024-12-09 07:47:50|201578.6|201488.6|201578.8|201488.8|201580.5|201490.5|201578.6|201488.6|5
1733730480000|2024-12-09 07:48:00|201579|201489|201578|201488|201579.5|201489.5|201578|201488|7
1733730490000|2024-12-09 07:48:10|201576.3|201486.3|201572|201482|201576.3|201486.3|201571.4|201481.4|14
1733730500000|2024-12-09 07:48:20|201571.6|201481.6|201570.5|201480.5|201572|201482|201570.1|201480.1|6
1733730510000|2024-12-09 07:48:30|201570.1|201480.1|201578.6|201488.6|201578.6|201488.6|201570.1|201480.1|12
1733730520000|2024-12-09 07:48:40|201579.6|201489.6|201580.5|201490.5|201592.1|201502.1|201578.6|201488.6|23
1733730530000|2024-12-09 07:48:50|201579.8|201489.8|201576.1|201486.1|201580.1|201490.1|201571.4|201481.4|16
1733730540000|2024-12-09 07:49:00|201574.6|201484.6|201576.1|201486.1|201576.4|201486.4|201569.1|201479.1|10
1733730550000|2024-12-09 07:49:10|201573.4|201483.4|201574.2|201484.2|201576.4|201486.4|201572.3|201482.3|7
1733730560000|2024-12-09 07:49:20|201575.5|201485.5|201574.2|201484.2|201575.5|201485.5|201574.2|201484.2|4
1733730570000|2024-12-09 07:49:30|201571.7|201481.7|201575.2|201485.2|201575.2|201485.2|201571.7|201481.7|5
1733730580000|2024-12-09 07:49:40|201575.7|201485.7|201572.9|201482.9|201575.7|201485.7|201571.6|201481.6|14
1733730600000|2024-12-09 07:50:00|201569.7|201479.7|201570.4|201480.4|201570.4|201480.4|201563.4|201473.4|4
1733730610000|2024-12-09 07:50:10|201570.1|201480.1|201510.5|201420.5|201570.1|201480.1|201501.7|201411.7|24
1733730620000|2024-12-09 07:50:20|201511.6|201421.6|201511.3|201421.3|201515.2|201425.2|201509.8|201419.8|11
1733730630000|2024-12-09 07:50:30|201511.6|201421.6|201535.5|201445.5|201541.9|201451.9|201511.6|201421.6|29
1733730640000|2024-12-09 07:50:40|201539.7|201449.7|201531.2|201441.2|201539.7|201449.7|201531.2|201441.2|4
1733730650000|2024-12-09 07:50:50|201572.1|201482.1|201622.9|201532.9|201622.9|201532.9|201571.4|201481.4|19
1733730660000|2024-12-09 07:51:00|201626.9|201536.9|201584.1|201494.1|201628.5|201538.5|201576.8|201486.8|20
1733730670000|2024-12-09 07:51:10|201581.8|201491.8|201547.8|201457.8|201581.8|201491.8|201547.1|201457.1|27
1733730680000|2024-12-09 07:51:20|201548.7|201458.7|201552.5|201462.5|201556.1|201466.1|201548.3|201458.3|24
1733730690000|2024-12-09 07:51:30|201552|201462|201544.4|201454.4|201560.8|201470.8|201541.6|201451.6|27
1733730700000|2024-12-09 07:51:40|201543.1|201453.1|201543.7|201453.7|201544.6|201454.6|201539.5|201449.5|27
1733730710000|2024-12-09 07:51:50|201542.1|201452.1|201539.7|201449.7|201549.2|201459.2|201539.1|201449.1|25
1733730720000|2024-12-09 07:52:00|201540.8|201450.8|201539.9|201449.9|201541.2|201451.2|201536.3|201446.3|17
1733730730000|2024-12-09 07:52:10|201539.5|201449.5|201536.4|201446.4|201539.7|201449.7|201533.4|201443.4|13
1733730740000|2024-12-09 07:52:20|201539.1|201449.1|201557.8|201467.8|201559.2|201469.2|201539.1|201449.1|30
1733730750000|2024-12-09 07:52:30|201562.3|201472.3|201559.7|201469.7|201562.9|201472.9|201556.5|201466.5|28
1733730760000|2024-12-09 07:52:40|201560.4|201470.4|201560|201470|201563.9|201473.9|201556.4|201466.4|25
1733730770000|2024-12-09 07:52:50|201560.9|201470.9|201562.5|201472.5|201564.6|201474.6|201553.8|201463.8|25
1733730780000|2024-12-09 07:53:00|201562.6|201472.6|201560.9|201470.9|201562.6|201472.6|201558.3|201468.3|20
1733730790000|2024-12-09 07:53:10|201560.4|201470.4|201552.1|201462.1|201561.1|201471.1|201551.7|201461.7|24
1733730800000|2024-12-09 07:53:20|201553.9|201463.9|201554.9|201464.9|201560.4|201470.4|201545.8|201455.8|25
1733730810000|2024-12-09 07:53:30|201555|201465|201549.3|201459.3|201555|201465|201546.7|201456.7|22
1733730820000|2024-12-09 07:53:40|201549.6|201459.6|201543.7|201453.7|201549.8|201459.8|201541.9|201451.9|22
1733730830000|2024-12-09 07:53:50|201543.1|201453.1|201543.3|201453.3|201545.7|201455.7|201536.8|201446.8|31
1733730840000|2024-12-09 07:54:00|201544.1|201454.1|201544.5|201454.5|201545.3|201455.3|201538.9|201448.9|25
1733730850000|2024-12-09 07:54:10|201544.7|201454.7|201545.1|201455.1|201545.5|201455.5|201540.8|201450.8|23
1733730860000|2024-12-09 07:54:20|201546.1|201456.1|201541.1|201451.1|201550.2|201460.2|201536.8|201446.8|28
1733730870000|2024-12-09 07:54:30|201541.7|201451.7|201538.1|201448.1|201543.8|201453.8|201536.9|201446.9|27
1733730880000|2024-12-09 07:54:40|201538.3|201448.3|201538|201448|201541|201451|201536.8|201446.8|14
1733730890000|2024-12-09 07:54:50|201538.4|201448.4|201547.1|201457.1|201547.3|201457.3|201535.1|201445.1|16
1733730900000|2024-12-09 07:55:00|201547.3|201457.3|201515.3|201425.3|201547.3|201457.3|201513|201423|24
1733730910000|2024-12-09 07:55:10|201515.9|201425.9|201514.9|201424.9|201515.9|201425.9|201501.6|201411.6|30
1733730920000|2024-12-09 07:55:20|201514.7|201424.7|201515.9|201425.9|201519|201429|201511.6|201421.6|27
1733730930000|2024-12-09 07:55:30|201516.1|201426.1|201516.7|201426.7|201522.4|201432.4|201513.6|201423.6|21
1733730940000|2024-12-09 07:55:40|201517.9|201427.9|201514.5|201424.5|201517.9|201427.9|201513.8|201423.8|25
1733730950000|2024-12-09 07:55:50|201515.5|201425.5|201512.2|201422.2|201520.3|201430.3|201506.1|201416.1|24
1733730960000|2024-12-09 07:56:00|201511.8|201421.8|201499.1|201409.1|201511.8|201421.8|201487|201397|26
1733730970000|2024-12-09 07:56:10|201505.1|201415.1|201496.5|201406.5|201505.1|201415.1|201491.5|201401.5|22
1733730980000|2024-12-09 07:56:20|201498.2|201408.2|201497.7|201407.7|201500.2|201410.2|201488.1|201398.1|28
1733730990000|2024-12-09 07:56:30|201499.7|201409.7|201499|201409|201505.3|201415.3|201498.2|201408.2|21
1733731000000|2024-12-09 07:56:40|201497.8|201407.8|201503.6|201413.6|201503.6|201413.6|201495.7|201405.7|27
1733731010000|2024-12-09 07:56:50|201503.2|201413.2|201497.4|201407.4|201503.6|201413.6|201493|201403|22
1733731020000|2024-12-09 07:57:00|201496.7|201406.7|201492.8|201402.8|201497.6|201407.6|201491.4|201401.4|12
1733731030000|2024-12-09 07:57:10|201493.8|201403.8|201492.1|201402.1|201496|201406|201481.1|201391.1|13
1733731040000|2024-12-09 07:57:20|201491.9|201401.9|201493.8|201403.8|201494.2|201404.2|201491.9|201401.9|5
1733731050000|2024-12-09 07:57:30|201492.1|201402.1|201490.3|201400.3|201492.1|201402.1|201489.5|201399.5|9
1733731060000|2024-12-09 07:57:40|201490.7|201400.7|201518|201428|201525.8|201435.8|201490.7|201400.7|23
1733731070000|2024-12-09 07:57:50|201518.6|201428.6|201510.6|201420.6|201527.2|201437.2|201509.7|201419.7|17
1733731080000|2024-12-09 07:58:00|201511.4|201421.4|201505.4|201415.4|201511.4|201421.4|201504.6|201414.6|13
1733731090000|2024-12-09 07:58:10|201505|201415|201494.5|201404.5|201505|201415|201490|201400|10
1733731100000|2024-12-09 07:58:20|201496.1|201406.1|201509|201419|201511.5|201421.5|201493.4|201403.4|14
1733731110000|2024-12-09 07:58:30|201508.2|201418.2|201508|201418|201509|201419|201506|201416|19
1733731120000|2024-12-09 07:58:40|201507.8|201417.8|201508.7|201418.7|201510.1|201420.1|201507|201417|5
1733731130000|2024-12-09 07:58:50|201507.6|201417.6|201502.5|201412.5|201512.7|201422.7|201502.5|201412.5|20
1733731140000|2024-12-09 07:59:00|201502.3|201412.3|201497.6|201407.6|201505.7|201415.7|201495.1|201405.1|13
1733731150000|2024-12-09 07:59:10|201499|201409|201496.8|201406.8|201501.6|201411.6|201496.8|201406.8|6
1733731160000|2024-12-09 07:59:20|201493.6|201403.6|201465|201375|201497.5|201407.5|201465|201375|12
1733731170000|2024-12-09 07:59:30|201474.9|201384.9|201480|201390|201480|201390|201474.9|201384.9|3
1733731180000|2024-12-09 07:59:40|201476.3|201386.3|201485.4|201395.4|201486|201396|201476.3|201386.3|12
1733731190000|2024-12-09 07:59:50|201466.5|201376.5|201475.1|201385.1|201475.3|201385.3|201464.2|201374.2|16
1733731200000|2024-12-09 08:00:00|201473.3|201383.3|201418.7|201328.7|201473.3|201383.3|201401.9|201311.9|28
1733731210000|2024-12-09 08:00:10|201422.3|201332.3|201412.2|201322.2|201422.7|201332.7|201411.9|201321.9|20
1733731220000|2024-12-09 08:00:20|201411.7|201321.7|201394.9|201304.9|201414.6|201324.6|201365.5|201275.5|27
1733731230000|2024-12-09 08:00:30|201394|201304|201373.3|201283.3|201394|201304|201372.3|201282.3|22
1733731240000|2024-12-09 08:00:40|201377|201287|201388.5|201298.5|201395.6|201305.6|201374.4|201284.4|22
1733731250000|2024-12-09 08:00:50|201388.9|201298.9|201428.2|201338.2|201428.2|201338.2|201385.1|201295.1|36
1733731260000|2024-12-09 08:01:00|201416.5|201326.5|201414.3|201324.3|201418.2|201328.2|201414.3|201324.3|13
1733731270000|2024-12-09 08:01:10|201414.1|201324.1|201413.9|201323.9|201416.9|201326.9|201390.7|201300.7|20
1733731280000|2024-12-09 08:01:20|201413.6|201323.6|201412.8|201322.8|201423.8|201333.8|201398.2|201308.2|14
1733731290000|2024-12-09 08:01:30|201410.5|201320.5|201404.5|201314.5|201418.5|201328.5|201403.8|201313.8|21
1733731300000|2024-12-09 08:01:40|201404|201314|201388.2|201298.2|201409.2|201319.2|201383.6|201293.6|15
1733731310000|2024-12-09 08:01:50|201397.2|201307.2|201375|201285|201397.2|201307.2|201366.2|201276.2|22
1733731320000|2024-12-09 08:02:00|201374.4|201284.4|201375.3|201285.3|201386.5|201296.5|201367.6|201277.6|17
1733731330000|2024-12-09 08:02:10|201376|201286|201417|201327|201417|201327|201374.7|201284.7|29
1733731340000|2024-12-09 08:02:20|201422|201332|201422.4|201332.4|201422.4|201332.4|201414.5|201324.5|30
1733731350000|2024-12-09 08:02:30|201425.1|201335.1|201417.9|201327.9|201426.2|201336.2|201417.8|201327.8|24
1733731360000|2024-12-09 08:02:40|201420|201330|201412.1|201322.1|201420|201330|201409.6|201319.6|21
1733731370000|2024-12-09 08:02:50|201392.2|201302.2|201376.9|201286.9|201393.9|201303.9|201376.9|201286.9|25
1733731380000|2024-12-09 08:03:00|201377.8|201287.8|201398.7|201308.7|201399.9|201309.9|201375.7|201285.7|18
1733731390000|2024-12-09 08:03:10|201395|201305|201407.7|201317.7|201407.8|201317.8|201386.4|201296.4|23
1733731400000|2024-12-09 08:03:20|201406.2|201316.2|201411.6|201321.6|201413|201323|201404.4|201314.4|14
1733731410000|2024-12-09 08:03:30|201411.4|201321.4|201463|201373|201463|201373|201406|201316|22
1733731420000|2024-12-09 08:03:40|201462.6|201372.6|201451.4|201361.4|201463.4|201373.4|201451.4|201361.4|24
1733731430000|2024-12-09 08:03:50|201451.6|201361.6|201467.7|201377.7|201473.3|201383.3|201451.5|201361.5|19
1733731440000|2024-12-09 08:04:00|201469.3|201379.3|201438.9|201348.9|201469.3|201379.3|201426.3|201336.3|29
1733731450000|2024-12-09 08:04:10|201438.1|201348.1|201410.4|201320.4|201441.4|201351.4|201388.4|201298.4|27
1733731460000|2024-12-09 08:04:20|201410.6|201320.6|201415.5|201325.5|201417.7|201327.7|201409.4|201319.4|18
1733731470000|2024-12-09 08:04:30|201414|201324|201414.6|201324.6|201418.4|201328.4|201411.3|201321.3|21
1733731480000|2024-12-09 08:04:40|201412.8|201322.8|201401.9|201311.9|201417.3|201327.3|201401.9|201311.9|19
1733731490000|2024-12-09 08:04:50|201403.8|201313.8|201406.3|201316.3|201406.3|201316.3|201393.8|201303.8|28
1733731500000|2024-12-09 08:05:00|201400.7|201310.7|201407.1|201317.1|201412.4|201322.4|201382.2|201292.2|32
1733731510000|2024-12-09 08:05:10|201411.7|201321.7|201390.1|201300.1|201420.7|201330.7|201390.1|201300.1|23
1733731520000|2024-12-09 08:05:20|201390.5|201300.5|201395.7|201305.7|201396|201306|201385.7|201295.7|23
1733731530000|2024-12-09 08:05:30|201391.2|201301.2|201413.9|201323.9|201416.9|201326.9|201391.2|201301.2|16
1733731540000|2024-12-09 08:05:40|201414.3|201324.3|201408.8|201318.8|201419.7|201329.7|201408.4|201318.4|18
1733731550000|2024-12-09 08:05:50|201375.5|201285.5|201374.1|201284.1|201377.3|201287.3|201372.5|201282.5|18
1733731560000|2024-12-09 08:06:00|201376.6|201286.6|201410.3|201320.3|201420.1|201330.1|201376.6|201286.6|35
1733731570000|2024-12-09 08:06:10|201409.7|201319.7|201424.4|201334.4|201428.1|201338.1|201409.7|201319.7|20
1733731580000|2024-12-09 08:06:20|201424.9|201334.9|201429|201339|201429|201339|201414.1|201324.1|17
1733731590000|2024-12-09 08:06:30|201428.8|201338.8|201423.9|201333.9|201432.6|201342.6|201423.3|201333.3|20
1733731600000|2024-12-09 08:06:40|201423.7|201333.7|201449.4|201359.4|201453.7|201363.7|201420.8|201330.8|20
1733731610000|2024-12-09 08:06:50|201456.7|201366.7|201463|201373|201464.3|201374.3|201456|201366|26
1733731620000|2024-12-09 08:07:00|201462.7|201372.7|201498.8|201408.8|201520.7|201430.7|201461.2|201371.2|27
1733731630000|2024-12-09 08:07:10|201499|201409|201538.6|201448.6|201541|201451|201491|201401|26
1733731640000|2024-12-09 08:07:20|201538.3|201448.3|201503.7|201413.7|201538.3|201448.3|201501.3|201411.3|23
1733731650000|2024-12-09 08:07:30|201507|201417|201502.5|201412.5|201508.3|201418.3|201502.5|201412.5|18
1733731660000|2024-12-09 08:07:40|201507.1|201417.1|201503.8|201413.8|201510.2|201420.2|201503.2|201413.2|11
1733731670000|2024-12-09 08:07:50|201507.7|201417.7|201511|201421|201511.5|201421.5|201506.8|201416.8|15
1733731680000|2024-12-09 08:08:00|201510.6|201420.6|201491.4|201401.4|201510.6|201420.6|201489.5|201399.5|16
1733731690000|2024-12-09 08:08:10|201492.6|201402.6|201534.2|201444.2|201543|201453|201487.2|201397.2|21
1733731700000|2024-12-09 08:08:20|201533.2|201443.2|201535.5|201445.5|201538.3|201448.3|201529.3|201439.3|21
1733731710000|2024-12-09 08:08:30|201536.3|201446.3|201541.6|201451.6|201541.6|201451.6|201531.8|201441.8|27
1733731720000|2024-12-09 08:08:40|201541.4|201451.4|201498.2|201408.2|201541.4|201451.4|201497.3|201407.3|19
1733731730000|2024-12-09 08:08:50|201498.8|201408.8|201513.7|201423.7|201514|201424|201488.9|201398.9|17
1733731740000|2024-12-09 08:09:00|201518.4|201428.4|201505.7|201415.7|201518.4|201428.4|201503.9|201413.9|10
1733731750000|2024-12-09 08:09:10|201506.9|201416.9|201506|201416|201511.1|201421.1|201505.5|201415.5|14
1733731760000|2024-12-09 08:09:20|201507.4|201417.4|201508.6|201418.6|201509.8|201419.8|201505.7|201415.7|14
1733731770000|2024-12-09 08:09:30|201505.7|201415.7|201537.2|201447.2|201542|201452|201505.7|201415.7|16
1733731780000|2024-12-09 08:09:40|201537.3|201447.3|201548.7|201458.7|201549.9|201459.9|201537.1|201447.1|20
1733731790000|2024-12-09 08:09:50|201548.6|201458.6|201546.2|201456.2|201548.8|201458.8|201537.6|201447.6|20
1733731800000|2024-12-09 08:10:00|201544|201454|201509.7|201419.7|201544|201454|201506.4|201416.4|26
1733731810000|2024-12-09 08:10:10|201507|201417|201503.1|201413.1|201507.2|201417.2|201503.1|201413.1|10
1733731820000|2024-12-09 08:10:20|201503.3|201413.3|201511.2|201421.2|201516.2|201426.2|201503.3|201413.3|15
1733731830000|2024-12-09 08:10:30|201497.5|201407.5|201531.4|201441.4|201542.3|201452.3|201497.5|201407.5|24
1733731840000|2024-12-09 08:10:40|201531.3|201441.3|201505.3|201415.3|201549.3|201459.3|201493.6|201403.6|28
1733731850000|2024-12-09 08:10:50|201492.3|201402.3|201492.8|201402.8|201497.7|201407.7|201490.7|201400.7|12
1733731860000|2024-12-09 08:11:00|201493|201403|201491.9|201401.9|201500.5|201410.5|201491.9|201401.9|10
1733731870000|2024-12-09 08:11:10|201490.9|201400.9|201502.3|201412.3|201502.3|201412.3|201490.9|201400.9|9
1733731880000|2024-12-09 08:11:20|201504.3|201414.3|201495.2|201405.2|201504.3|201414.3|201493.8|201403.8|5
1733731890000|2024-12-09 08:11:30|201504.5|201414.5|201503.3|201413.3|201504.5|201414.5|201495.2|201405.2|12
1733731900000|2024-12-09 08:11:40|201503|201413|201499.2|201409.2|201503.3|201413.3|201493.3|201403.3|24
1733731910000|2024-12-09 08:11:50|201499.4|201409.4|201498.2|201408.2|201503|201413|201491.8|201401.8|18
1733731920000|2024-12-09 08:12:00|201497.6|201407.6|201479.1|201389.1|201497.6|201407.6|201476.1|201386.1|23
1733731930000|2024-12-09 08:12:10|201478.8|201388.8|201455|201365|201479|201389|201455|201365|25
1733731940000|2024-12-09 08:12:20|201453.1|201363.1|201453.8|201363.8|201454.8|201364.8|201448.8|201358.8|10
1733731950000|2024-12-09 08:12:30|201453.2|201363.2|201449.9|201359.9|201453.2|201363.2|201448.7|201358.7|10
1733731960000|2024-12-09 08:12:40|201449.8|201359.8|201442.5|201352.5|201450.1|201360.1|201442.5|201352.5|7
1733731970000|2024-12-09 08:12:50|201444.1|201354.1|201416.6|201326.6|201452.1|201362.1|201415.7|201325.7|25
1733731980000|2024-12-09 08:13:00|201415.8|201325.8|201412.1|201322.1|201415.8|201325.8|201412.1|201322.1|13
1733731990000|2024-12-09 08:13:10|201402.9|201312.9|201394|201304|201409.4|201319.4|201379.7|201289.7|28
1733732000000|2024-12-09 08:13:20|201393.2|201303.2|201399.3|201309.3|201399.3|201309.3|201387.7|201297.7|28
1733732010000|2024-12-09 08:13:30|201399.1|201309.1|201395.5|201305.5|201399.1|201309.1|201386.5|201296.5|24
1733732020000|2024-12-09 08:13:40|201395|201305|201401.4|201311.4|201415.5|201325.5|201395|201305|13
1733732030000|2024-12-09 08:13:50|201400.9|201310.9|201414.5|201324.5|201414.7|201324.7|201400.9|201310.9|7
1733732040000|2024-12-09 08:14:00|201409.9|201319.9|201417.1|201327.1|201421|201331|201409|201319|23
1733732050000|2024-12-09 08:14:10|201417.3|201327.3|201390.6|201300.6|201417.8|201327.8|201389.9|201299.9|21
1733732060000|2024-12-09 08:14:20|201402|201312|201394.5|201304.5|201406|201316|201378.9|201288.9|27
1733732070000|2024-12-09 08:14:30|201391.4|201301.4|201393.5|201303.5|201400|201310|201391.4|201301.4|24
1733732080000|2024-12-09 08:14:40|201393.7|201303.7|201392.8|201302.8|201397.4|201307.4|201386|201296|22
1733732090000|2024-12-09 08:14:50|201392.6|201302.6|201398.8|201308.8|201411.2|201321.2|201390.6|201300.6|30
1733732100000|2024-12-09 08:15:00|201399.8|201309.8|201405.7|201315.7|201413.7|201323.7|201374.7|201284.7|32
1733732110000|2024-12-09 08:15:10|201405.6|201315.6|201404|201314|201412.4|201322.4|201403.6|201313.6|17
1733732120000|2024-12-09 08:15:20|201402.8|201312.8|201377.6|201287.6|201402.8|201312.8|201368.2|201278.2|24
1733732130000|2024-12-09 08:15:30|201376.6|201286.6|201371.9|201281.9|201377.7|201287.7|201371.9|201281.9|23
1733732140000|2024-12-09 08:15:40|201372.7|201282.7|201377|201287|201377.4|201287.4|201372.2|201282.2|26
1733732150000|2024-12-09 08:15:50|201376|201286|201365.8|201275.8|201377.2|201287.2|201365.8|201275.8|22
1733732160000|2024-12-09 08:16:00|201364.8|201274.8|201371.7|201281.7|201379.2|201289.2|201360.4|201270.4|15
1733732170000|2024-12-09 08:16:10|201371.5|201281.5|201372.7|201282.7|201372.7|201282.7|201367.1|201277.1|20
1733732180000|2024-12-09 08:16:20|201372.3|201282.3|201421|201331|201421.7|201331.7|201369.3|201279.3|25
1733732190000|2024-12-09 08:16:30|201421.2|201331.2|201422.8|201332.8|201429.1|201339.1|201412.6|201322.6|30
1733732200000|2024-12-09 08:16:40|201421.1|201331.1|201413.6|201323.6|201432.1|201342.1|201412.4|201322.4|28
1733732210000|2024-12-09 08:16:50|201417.5|201327.5|201413.2|201323.2|201419.5|201329.5|201409.8|201319.8|25
1733732220000|2024-12-09 08:17:00|201413|201323|201411.5|201321.5|201414.3|201324.3|201411.2|201321.2|17
1733732230000|2024-12-09 08:17:10|201411.7|201321.7|201413.6|201323.6|201421.5|201331.5|201410.4|201320.4|31
1733732240000|2024-12-09 08:17:20|201417.7|201327.7|201410.3|201320.3|201418.5|201328.5|201406.7|201316.7|22
1733732250000|2024-12-09 08:17:30|201415.2|201325.2|201438.4|201348.4|201440.6|201350.6|201410.3|201320.3|26
1733732260000|2024-12-09 08:17:40|201437.2|201347.2|201424.3|201334.3|201438.6|201348.6|201423.4|201333.4|31
1733732270000|2024-12-09 08:17:50|201430.8|201340.8|201450.5|201360.5|201456.9|201366.9|201430.8|201340.8|20
1733732280000|2024-12-09 08:18:00|201448|201358|201413.1|201323.1|201459.8|201369.8|201410|201320|20
1733732290000|2024-12-09 08:18:10|201412.8|201322.8|201420.1|201330.1|201424|201334|201412.8|201322.8|17
1733732300000|2024-12-09 08:18:20|201418.3|201328.3|201421.2|201331.2|201421.4|201331.4|201418.3|201328.3|6
1733732310000|2024-12-09 08:18:30|201421.6|201331.6|201440.8|201350.8|201442.2|201352.2|201418.6|201328.6|10
1733732320000|2024-12-09 08:18:40|201441.4|201351.4|201453.8|201363.8|201453.8|201363.8|201439.2|201349.2|17
1733732330000|2024-12-09 08:18:50|201457.2|201367.2|201455|201365|201457.9|201367.9|201449.3|201359.3|16
1733732340000|2024-12-09 08:19:00|201456.1|201366.1|201450.2|201360.2|201456.1|201366.1|201447.6|201357.6|24
1733732350000|2024-12-09 08:19:10|201448.7|201358.7|201434.5|201344.5|201448.7|201358.7|201420.8|201330.8|26
1733732360000|2024-12-09 08:19:20|201434.3|201344.3|201438.7|201348.7|201445.3|201355.3|201430.8|201340.8|23
1733732370000|2024-12-09 08:19:30|201435|201345|201443.2|201353.2|201447.4|201357.4|201432.3|201342.3|26
1733732380000|2024-12-09 08:19:40|201443.4|201353.4|201457.4|201367.4|201461.6|201371.6|201443.4|201353.4|25
1733732390000|2024-12-09 08:19:50|201477.4|201387.4|201497|201407|201498.6|201408.6|201469.7|201379.7|34
1733732400000|2024-12-09 08:20:00|201494.9|201404.9|201493.5|201403.5|201496.7|201406.7|201486.7|201396.7|30
1733732410000|2024-12-09 08:20:10|201493.9|201403.9|201492.2|201402.2|201497.8|201407.8|201490.4|201400.4|21
1733732420000|2024-12-09 08:20:20|201491.6|201401.6|201492.2|201402.2|201493.2|201403.2|201486|201396|10
1733732430000|2024-12-09 08:20:30|201492.5|201402.5|201500.8|201410.8|201500.8|201410.8|201488|201398|16
1733732440000|2024-12-09 08:20:40|201508.6|201418.6|201533.4|201443.4|201541.4|201451.4|201508.6|201418.6|27
1733732450000|2024-12-09 08:20:50|201532.9|201442.9|201537.7|201447.7|201541.8|201451.8|201532.3|201442.3|29
1733732460000|2024-12-09 08:21:00|201537.5|201447.5|201539.2|201449.2|201541|201451|201532.2|201442.2|27
1733732470000|2024-12-09 08:21:10|201548.7|201458.7|201556.3|201466.3|201558.6|201468.6|201542.1|201452.1|33
1733732480000|2024-12-09 08:21:20|201552|201462|201553.6|201463.6|201558.6|201468.6|201542.6|201452.6|30
1733732490000|2024-12-09 08:21:30|201550.6|201460.6|201536.3|201446.3|201550.6|201460.6|201534.2|201444.2|18
1733732500000|2024-12-09 08:21:40|201537.1|201447.1|201511|201421|201537.1|201447.1|201500.2|201410.2|16
1733732510000|2024-12-09 08:21:50|201512.8|201422.8|201524.4|201434.4|201524.4|201434.4|201512|201422|31
1733732520000|2024-12-09 08:22:00|201523.4|201433.4|201552.2|201462.2|201561.3|201471.3|201510.7|201420.7|22
1733732530000|2024-12-09 08:22:10|201553.5|201463.5|201517.3|201427.3|201553.5|201463.5|201511.1|201421.1|36
1733732540000|2024-12-09 08:22:20|201517.5|201427.5|201510.5|201420.5|201519.1|201429.1|201495.4|201405.4|24
1733732550000|2024-12-09 08:22:30|201513.2|201423.2|201507.4|201417.4|201513.2|201423.2|201505.4|201415.4|20
1733732560000|2024-12-09 08:22:40|201506.9|201416.9|201506.8|201416.8|201515.9|201425.9|201506.5|201416.5|28
1733732570000|2024-12-09 08:22:50|201508.9|201418.9|201497.9|201407.9|201510.2|201420.2|201494.7|201404.7|25
1733732580000|2024-12-09 08:23:00|201495.6|201405.6|201498.3|201408.3|201498.3|201408.3|201491.3|201401.3|7
1733732590000|2024-12-09 08:23:10|201490.9|201400.9|201497.5|201407.5|201497.5|201407.5|201490.9|201400.9|5
1733732600000|2024-12-09 08:23:20|201496.3|201406.3|201498.5|201408.5|201498.6|201408.6|201494.9|201404.9|9
1733732610000|2024-12-09 08:23:30|201512.3|201422.3|201506.7|201416.7|201514.1|201424.1|201499.1|201409.1|25
1733732620000|2024-12-09 08:23:40|201500.7|201410.7|201505.5|201415.5|201508.2|201418.2|201500.7|201410.7|13
1733732630000|2024-12-09 08:23:50|201507.8|201417.8|201526|201436|201529.9|201439.9|201506.4|201416.4|10
1733732640000|2024-12-09 08:24:00|201526.2|201436.2|201491.1|201401.1|201526.2|201436.2|201491.1|201401.1|22
1733732650000|2024-12-09 08:24:10|201499.1|201409.1|201497.9|201407.9|201500|201410|201495.2|201405.2|15
1733732660000|2024-12-09 08:24:20|201495.3|201405.3|201534.6|201444.6|201541.8|201451.8|201495.3|201405.3|29
1733732670000|2024-12-09 08:24:30|201532.3|201442.3|201536|201446|201538.4|201448.4|201532.3|201442.3|25
1733732680000|2024-12-09 08:24:40|201535.8|201445.8|201548.8|201458.8|201551.6|201461.6|201535.8|201445.8|13
1733732690000|2024-12-09 08:24:50|201548.7|201458.7|201559.9|201469.9|201560.3|201470.3|201536.9|201446.9|20
1733732700000|2024-12-09 08:25:00|201561.7|201471.7|201581.1|201491.1|201592.3|201502.3|201561.7|201471.7|31
1733732710000|2024-12-09 08:25:10|201579.5|201489.5|201581.6|201491.6|201581.6|201491.6|201577.5|201487.5|12
1733732720000|2024-12-09 08:25:20|201580.6|201490.6|201581.6|201491.6|201581.8|201491.8|201578.2|201488.2|12
1733732730000|2024-12-09 08:25:30|201581.2|201491.2|201574.2|201484.2|201581.4|201491.4|201573.8|201483.8|18
1733732740000|2024-12-09 08:25:40|201575.5|201485.5|201592.9|201502.9|201596.9|201506.9|201575.5|201485.5|17
1733732750000|2024-12-09 08:25:50|201592.5|201502.5|201592|201502|201604.3|201514.3|201589.5|201499.5|30
1733732760000|2024-12-09 08:26:00|201594.9|201504.9|201574.2|201484.2|201594.9|201504.9|201570.1|201480.1|23
1733732770000|2024-12-09 08:26:10|201556|201466|201543|201453|201556|201466|201538.3|201448.3|12
1733732780000|2024-12-09 08:26:20|201544.4|201454.4|201544.8|201454.8|201553.6|201463.6|201540.6|201450.6|13
1733732790000|2024-12-09 08:26:30|201578.3|201488.3|201575|201485|201579.1|201489.1|201572.9|201482.9|14
1733732800000|2024-12-09 08:26:40|201573.9|201483.9|201586.2|201496.2|201587|201497|201573.9|201483.9|12
1733732810000|2024-12-09 08:26:50|201585.8|201495.8|201594.5|201504.5|201596.2|201506.2|201580.9|201490.9|22
1733732820000|2024-12-09 08:27:00|201594.9|201504.9|201585.5|201495.5|201599.6|201509.6|201585.5|201495.5|30
1733732830000|2024-12-09 08:27:10|201587.8|201497.8|201588.9|201498.9|201601.7|201511.7|201586|201496|24
1733732840000|2024-12-09 08:27:20|201589.1|201499.1|201589.3|201499.3|201593.2|201503.2|201586.4|201496.4|20
1733732850000|2024-12-09 08:27:30|201589.2|201499.2|201629.7|201539.7|201635.6|201545.6|201589.2|201499.2|31
1733732860000|2024-12-09 08:27:40|201630.5|201540.5|201619.5|201529.5|201630.5|201540.5|201617.6|201527.6|13
1733732870000|2024-12-09 08:27:50|201621.8|201531.8|201621.9|201531.9|201622.7|201532.7|201621.8|201531.8|7
1733732880000|2024-12-09 08:28:00|201621.1|201531.1|201604.6|201514.6|201621.1|201531.1|201590.7|201500.7|31
1733732890000|2024-12-09 08:28:10|201602.7|201512.7|201605.5|201515.5|201627.6|201537.6|201602.7|201512.7|24
1733732900000|2024-12-09 08:28:20|201607.5|201517.5|201592.1|201502.1|201608.6|201518.6|201582.2|201492.2|34
1733732910000|2024-12-09 08:28:30|201591.9|201501.9|201597.6|201507.6|201607.2|201517.2|201585.5|201495.5|29
1733732920000|2024-12-09 08:28:40|201596.9|201506.9|201585.9|201495.9|201598|201508|201585.9|201495.9|18
1733732930000|2024-12-09 08:28:50|201587.7|201497.7|201583.9|201493.9|201587.7|201497.7|201580.6|201490.6|19
1733732940000|2024-12-09 08:29:00|201578.3|201488.3|201574.3|201484.3|201578.3|201488.3|201566.6|201476.6|21
1733732950000|2024-12-09 08:29:10|201575.9|201485.9|201578.1|201488.1|201580.1|201490.1|201575.9|201485.9|14
1733732960000|2024-12-09 08:29:20|201579.6|201489.6|201566.8|201476.8|201584.3|201494.3|201566.8|201476.8|24
1733732970000|2024-12-09 08:29:30|201566|201476|201584.7|201494.7|201590.3|201500.3|201565.6|201475.6|19
1733732980000|2024-12-09 08:29:40|201588.1|201498.1|201605.2|201515.2|201609.5|201519.5|201588.1|201498.1|19
1733732990000|2024-12-09 08:29:50|201605|201515|201611.8|201521.8|201618.7|201528.7|201604.2|201514.2|22
1733733000000|2024-12-09 08:30:00|201610.7|201520.7|201582.4|201492.4|201612.8|201522.8|201582.4|201492.4|30
1733733010000|2024-12-09 08:30:10|201583.4|201493.4|201575.5|201485.5|201585.4|201495.4|201569.7|201479.7|23
1733733020000|2024-12-09 08:30:20|201591.9|201501.9|201577|201487|201594.2|201504.2|201577|201487|29
1733733030000|2024-12-09 08:30:30|201576.8|201486.8|201573.2|201483.2|201577.8|201487.8|201572.2|201482.2|15
1733733040000|2024-12-09 08:30:40|201575.7|201485.7|201579.8|201489.8|201582.5|201492.5|201575.7|201485.7|11
1733733050000|2024-12-09 08:30:50|201579.4|201489.4|201563.3|201473.3|201579.4|201489.4|201563.1|201473.1|12
1733733060000|2024-12-09 08:31:00|201563.1|201473.1|201572.3|201482.3|201589.5|201499.5|201554.8|201464.8|22
1733733070000|2024-12-09 08:31:10|201572.5|201482.5|201572.5|201482.5|201573.9|201483.9|201568.6|201478.6|24
1733733080000|2024-12-09 08:31:20|201572.1|201482.1|201554.8|201464.8|201572.7|201482.7|201539.1|201449.1|24
1733733090000|2024-12-09 08:31:30|201558|201468|201570.3|201480.3|201572.2|201482.2|201553.3|201463.3|20
1733733100000|2024-12-09 08:31:40|201592.2|201502.2|201605.3|201515.3|201607.9|201517.9|201581.5|201491.5|27
1733733110000|2024-12-09 08:31:50|201603.3|201513.3|201608.6|201518.6|201614.1|201524.1|201603.1|201513.1|14
1733733120000|2024-12-09 08:32:00|201607.1|201517.1|201579.4|201489.4|201607.1|201517.1|201578.2|201488.2|31
1733733130000|2024-12-09 08:32:10|201578|201488|201578.7|201488.7|201584|201494|201577.4|201487.4|15
1733733140000|2024-12-09 08:32:20|201578.9|201488.9|201631.3|201541.3|201640.5|201550.5|201578.7|201488.7|31
1733733150000|2024-12-09 08:32:30|201631.8|201541.8|201629.2|201539.2|201631.8|201541.8|201620.9|201530.9|22
1733733160000|2024-12-09 08:32:40|201629|201539|201633.7|201543.7|201637.3|201547.3|201620.5|201530.5|18
1733733170000|2024-12-09 08:32:50|201633.8|201543.8|201634.4|201544.4|201635.2|201545.2|201633.8|201543.8|13
1733733180000|2024-12-09 08:33:00|201633.1|201543.1|201634.8|201544.8|201640.3|201550.3|201619.1|201529.1|17
1733733190000|2024-12-09 08:33:10|201636.8|201546.8|201630|201540|201649.2|201559.2|201627.6|201537.6|28
1733733200000|2024-12-09 08:33:20|201630.2|201540.2|201649|201559|201653|201563|201625.7|201535.7|33
1733733210000|2024-12-09 08:33:30|201649.4|201559.4|201652.7|201562.7|201657|201567|201649.4|201559.4|24
1733733220000|2024-12-09 08:33:40|201652.9|201562.9|201696.4|201606.4|201705.2|201615.2|201651.5|201561.5|27
1733733230000|2024-12-09 08:33:50|201697.5|201607.5|201702.7|201612.7|201703.9|201613.9|201697.5|201607.5|20
1733733240000|2024-12-09 08:34:00|201702.5|201612.5|201702.3|201612.3|201702.9|201612.9|201696.4|201606.4|23
1733733250000|2024-12-09 08:34:10|201702.5|201612.5|201698|201608|201702.5|201612.5|201697.6|201607.6|17
1733733260000|2024-12-09 08:34:20|201698.2|201608.2|201693.1|201603.1|201701.6|201611.6|201693.1|201603.1|34
1733733270000|2024-12-09 08:34:30|201693.3|201603.3|201695.4|201605.4|201695.4|201605.4|201691.5|201601.5|13
1733733280000|2024-12-09 08:34:40|201696.4|201606.4|201692.8|201602.8|201699.2|201609.2|201691.5|201601.5|16
1733733290000|2024-12-09 08:34:50|201693|201603|201692.7|201602.7|201695.9|201605.9|201692.7|201602.7|10
1733733300000|2024-12-09 08:35:00|201699.1|201609.1|201686.4|201596.4|201699.1|201609.1|201685.7|201595.7|20
1733733310000|2024-12-09 08:35:10|201686.6|201596.6|201690.3|201600.3|201700.8|201610.8|201686.3|201596.3|26
1733733320000|2024-12-09 08:35:20|201690.5|201600.5|201688.6|201598.6|201690.5|201600.5|201688.5|201598.5|29
1733733330000|2024-12-09 08:35:30|201689.2|201599.2|201697.3|201607.3|201703.5|201613.5|201688.3|201598.3|21
1733733340000|2024-12-09 08:35:40|201695.4|201605.4|201698.9|201608.9|201705|201615|201694|201604|18
1733733350000|2024-12-09 08:35:50|201698.6|201608.6|201696.2|201606.2|201698.6|201608.6|201693.7|201603.7|8
1733733360000|2024-12-09 08:36:00|201696|201606|201694.5|201604.5|201697|201607|201694.1|201604.1|24
1733733370000|2024-12-09 08:36:10|201694.9|201604.9|201692.1|201602.1|201694.9|201604.9|201691.6|201601.6|24
1733733380000|2024-12-09 08:36:20|201692.3|201602.3|201674.7|201584.7|201695.8|201605.8|201674.7|201584.7|29
1733733390000|2024-12-09 08:36:30|201661.2|201571.2|201659.1|201569.1|201661.2|201571.2|201657|201567|26
1733733400000|2024-12-09 08:36:40|201658.9|201568.9|201657.3|201567.3|201659.9|201569.9|201653.1|201563.1|28
1733733410000|2024-12-09 08:36:50|201653|201563|201654.2|201564.2|201660.1|201570.1|201653|201563|19
1733733420000|2024-12-09 08:37:00|201654|201564|201648.4|201558.4|201654|201564|201648.4|201558.4|32
1733733430000|2024-12-09 08:37:10|201649|201559|201649.9|201559.9|201651.1|201561.1|201647.8|201557.8|27
1733733440000|2024-12-09 08:37:20|201649.7|201559.7|201644.6|201554.6|201650.3|201560.3|201623.6|201533.6|25
1733733450000|2024-12-09 08:37:30|201638|201548|201650.3|201560.3|201650.8|201560.8|201632.4|201542.4|26
1733733460000|2024-12-09 08:37:40|201647.8|201557.8|201633.1|201543.1|201647.8|201557.8|201632.8|201542.8|21
1733733470000|2024-12-09 08:37:50|201632.1|201542.1|201628.1|201538.1|201637.8|201547.8|201622.3|201532.3|23
1733733480000|2024-12-09 08:38:00|201620.6|201530.6|201613.6|201523.6|201620.6|201530.6|201605.3|201515.3|23
1733733490000|2024-12-09 08:38:10|201615.8|201525.8|201620.1|201530.1|201621.3|201531.3|201612.7|201522.7|7
1733733500000|2024-12-09 08:38:20|201619.6|201529.6|201618.8|201528.8|201619.6|201529.6|201618.6|201528.6|3
1733733510000|2024-12-09 08:38:30|201614.9|201524.9|201608.8|201518.8|201614.9|201524.9|201603.4|201513.4|19
1733733520000|2024-12-09 08:38:40|201608.6|201518.6|201613.5|201523.5|201624.7|201534.7|201608.6|201518.6|21
1733733530000|2024-12-09 08:38:50|201610.9|201520.9|201579.6|201489.6|201610.9|201520.9|201575.7|201485.7|4
1733733540000|2024-12-09 08:39:00|201579.4|201489.4|201562.2|201472.2|201579.4|201489.4|201556.7|201466.7|29
1733733550000|2024-12-09 08:39:10|201559.6|201469.6|201564.1|201474.1|201565.3|201475.3|201559.6|201469.6|27
1733733560000|2024-12-09 08:39:20|201562.5|201472.5|201575.4|201485.4|201580.8|201490.8|201562.3|201472.3|23
1733733570000|2024-12-09 08:39:30|201558.6|201468.6|201624.3|201534.3|201624.3|201534.3|201558.1|201468.1|34
1733733580000|2024-12-09 08:39:40|201625.2|201535.2|201628.5|201538.5|201633|201543|201619|201529|18
1733733590000|2024-12-09 08:39:50|201619.9|201529.9|201611.4|201521.4|201619.9|201529.9|201607.7|201517.7|19
1733733600000|2024-12-09 08:40:00|201607.6|201517.6|201576.4|201486.4|201607.6|201517.6|201576.4|201486.4|20
1733733610000|2024-12-09 08:40:10|201576.7|201486.7|201570.7|201480.7|201579.8|201489.8|201570.7|201480.7|12
1733733620000|2024-12-09 08:40:20|201573.2|201483.2|201574.1|201484.1|201576|201486|201573.2|201483.2|12
1733733630000|2024-12-09 08:40:30|201572.7|201482.7|201558.7|201468.7|201575.3|201485.3|201555.2|201465.2|32
1733733640000|2024-12-09 08:40:40|201559.2|201469.2|201561|201471|201564.9|201474.9|201556.9|201466.9|24
1733733650000|2024-12-09 08:40:50|201558.8|201468.8|201562.8|201472.8|201562.8|201472.8|201554.8|201464.8|14
1733733660000|2024-12-09 08:41:00|201563.1|201473.1|201548.5|201458.5|201563.4|201473.4|201548.5|201458.5|24
1733733670000|2024-12-09 08:41:10|201548.4|201458.4|201542.7|201452.7|201548.6|201458.6|201542.7|201452.7|12
1733733680000|2024-12-09 08:41:20|201542.9|201452.9|201534.3|201444.3|201542.9|201452.9|201489.8|201399.8|20
1733733690000|2024-12-09 08:41:30|201533.9|201443.9|201534.8|201444.8|201537.3|201447.3|201533.1|201443.1|9
1733733700000|2024-12-09 08:41:40|201534.6|201444.6|201534.6|201444.6|201537.2|201447.2|201529|201439|15
1733733710000|2024-12-09 08:41:50|201534.4|201444.4|201536.1|201446.1|201537.8|201447.8|201534.4|201444.4|9
1733733720000|2024-12-09 08:42:00|201534.8|201444.8|201529|201439|201534.8|201444.8|201528.7|201438.7|26
1733733730000|2024-12-09 08:42:10|201530.6|201440.6|201529.6|201439.6|201532.4|201442.4|201529.6|201439.6|21
1733733740000|2024-12-09 08:42:20|201531|201441|201531.7|201441.7|201532.5|201442.5|201529.8|201439.8|21
1733733750000|2024-12-09 08:42:30|201533.3|201443.3|201532.1|201442.1|201536.8|201446.8|201531.1|201441.1|13
1733733760000|2024-12-09 08:42:40|201532.3|201442.3|201533.5|201443.5|201533.5|201443.5|201531.5|201441.5|17
1733733770000|2024-12-09 08:42:50|201537.8|201447.8|201537.7|201447.7|201538.9|201448.9|201534.3|201444.3|8
1733733780000|2024-12-09 08:43:00|201537.3|201447.3|201534.3|201444.3|201537.7|201447.7|201530.6|201440.6|19
1733733790000|2024-12-09 08:43:10|201534.7|201444.7|201571.2|201481.2|201575.9|201485.9|201534.6|201444.6|17
1733733800000|2024-12-09 08:43:20|201573|201483|201570.5|201480.5|201573|201483|201570.5|201480.5|10
1733733810000|2024-12-09 08:43:30|201568.3|201478.3|201537.3|201447.3|201568.3|201478.3|201537.3|201447.3|12
1733733820000|2024-12-09 08:43:40|201536.6|201446.6|201594.3|201504.3|201594.8|201504.8|201536.6|201446.6|15
1733733830000|2024-12-09 08:43:50|201593.6|201503.6|201594|201504|201596|201506|201584.6|201494.6|28
1733733840000|2024-12-09 08:44:00|201589.4|201499.4|201581.9|201491.9|201589.5|201499.5|201581.4|201491.4|13
1733733850000|2024-12-09 08:44:10|201581.4|201491.4|201581.9|201491.9|201582.1|201492.1|201581.3|201491.3|10
1733733860000|2024-12-09 08:44:20|201581.8|201491.8|201581.6|201491.6|201585.5|201495.5|201581.6|201491.6|11
1733733870000|2024-12-09 08:44:30|201581.2|201491.2|201620.6|201530.6|201620.6|201530.6|201581.2|201491.2|20
1733733880000|2024-12-09 08:44:40|201617.5|201527.5|201622.2|201532.2|201623.2|201533.2|201616.1|201526.1|13
1733733890000|2024-12-09 08:44:50|201622.4|201532.4|201616.3|201526.3|201626.7|201536.7|201615.1|201525.1|15
1733733900000|2024-12-09 08:45:00|201614.5|201524.5|201598.4|201508.4|201614.5|201524.5|201589.1|201499.1|26
1733733910000|2024-12-09 08:45:10|201602.8|201512.8|201590.5|201500.5|201602.8|201512.8|201589.7|201499.7|20
1733733920000|2024-12-09 08:45:20|201590.4|201500.4|201592|201502|201594.2|201504.2|201590.4|201500.4|15
1733733930000|2024-12-09 08:45:30|201585.5|201495.5|201584.2|201494.2|201589.1|201499.1|201584.2|201494.2|11
1733733940000|2024-12-09 08:45:40|201582.5|201492.5|201582.7|201492.7|201584.3|201494.3|201582.3|201492.3|8
1733733950000|2024-12-09 08:45:50|201584.3|201494.3|201584.3|201494.3|201584.3|201494.3|201582.7|201492.7|7
1733733960000|2024-12-09 08:46:00|201582.7|201492.7|201586.1|201496.1|201586.3|201496.3|201581.8|201491.8|15
1733733970000|2024-12-09 08:46:10|201584.1|201494.1|201578.8|201488.8|201586.4|201496.4|201573.5|201483.5|12
1733733980000|2024-12-09 08:46:20|201576.4|201486.4|201572.4|201482.4|201584.8|201494.8|201572.4|201482.4|20
1733733990000|2024-12-09 08:46:30|201555.4|201465.4|201537.3|201447.3|201555.4|201465.4|201534|201444|21
1733734000000|2024-12-09 08:46:40|201537|201447|201557.6|201467.6|201557.7|201467.7|201533.6|201443.6|10
1733734010000|2024-12-09 08:46:50|201557.8|201467.8|201543|201453|201557.8|201467.8|201539.2|201449.2|15
1733734020000|2024-12-09 08:47:00|201541|201451|201533.8|201443.8|201541|201451|201531|201441|20
1733734030000|2024-12-09 08:47:10|201534.5|201444.5|201531.4|201441.4|201540.6|201450.6|201529.9|201439.9|26
1733734040000|2024-12-09 08:47:20|201538.6|201448.6|201541.7|201451.7|201545.3|201455.3|201533.6|201443.6|20
1733734050000|2024-12-09 08:47:30|201541.3|201451.3|201553.5|201463.5|201553.5|201463.5|201534.9|201444.9|10
1733734060000|2024-12-09 08:47:40|201553.3|201463.3|201572.2|201482.2|201574.1|201484.1|201553.3|201463.3|26
1733734070000|2024-12-09 08:47:50|201572.4|201482.4|201567.6|201477.6|201575.2|201485.2|201567.6|201477.6|11
1733734080000|2024-12-09 08:48:00|201567.8|201477.8|201573.4|201483.4|201574.2|201484.2|201567.8|201477.8|11
1733734090000|2024-12-09 08:48:10|201573.8|201483.8|201553.1|201463.1|201574|201484|201548.8|201458.8|25
1733734100000|2024-12-09 08:48:20|201552.8|201462.8|201570.4|201480.4|201572.2|201482.2|201552.8|201462.8|20
1733734110000|2024-12-09 08:48:30|201569.8|201479.8|201574|201484|201578.4|201488.4|201569.2|201479.2|11
1733734120000|2024-12-09 08:48:40|201574.6|201484.6|201567.2|201477.2|201574.6|201484.6|201563.7|201473.7|13
1733734130000|2024-12-09 08:48:50|201566.2|201476.2|201570.1|201480.1|201571.7|201481.7|201566.2|201476.2|7
1733734140000|2024-12-09 08:49:00|201570.5|201480.5|201545.9|201455.9|201570.5|201480.5|201531.5|201441.5|18
1733734150000|2024-12-09 08:49:10|201546.5|201456.5|201541.9|201451.9|201547.5|201457.5|201536.3|201446.3|17
1733734160000|2024-12-09 08:49:20|201541.7|201451.7|201532.8|201442.8|201542.1|201452.1|201532.5|201442.5|11
1733734170000|2024-12-09 08:49:30|201532.6|201442.6|201529.3|201439.3|201536.1|201446.1|201525.1|201435.1|13
1733734180000|2024-12-09 08:49:40|201527.2|201437.2|201541.7|201451.7|201541.7|201451.7|201527.2|201437.2|9
1733734190000|2024-12-09 08:49:50|201541.2|201451.2|201532.2|201442.2|201541.2|201451.2|201528|201438|13
1733734200000|2024-12-09 08:50:00|201532.6|201442.6|201503.7|201413.7|201532.6|201442.6|201499.9|201409.9|18
1733734210000|2024-12-09 08:50:10|201503.6|201413.6|201551.5|201461.5|201555.7|201465.7|201503.6|201413.6|22
1733734220000|2024-12-09 08:50:20|201554.5|201464.5|201517.1|201427.1|201554.5|201464.5|201517.1|201427.1|24
1733734230000|2024-12-09 08:50:30|201517.3|201427.3|201519.6|201429.6|201520.2|201430.2|201515.4|201425.4|19
1733734240000|2024-12-09 08:50:40|201521|201431|201519.4|201429.4|201523.5|201433.5|201516.6|201426.6|21
1733734250000|2024-12-09 08:50:50|201519.8|201429.8|201525.2|201435.2|201528.1|201438.1|201519|201429|18
1733734260000|2024-12-09 08:51:00|201530.7|201440.7|201535.7|201445.7|201539.9|201449.9|201530.7|201440.7|19
1733734270000|2024-12-09 08:51:10|201537|201447|201538.1|201448.1|201544|201454|201536.8|201446.8|13
1733734280000|2024-12-09 08:51:20|201537.9|201447.9|201514.4|201424.4|201537.9|201447.9|201512.6|201422.6|19
1733734290000|2024-12-09 08:51:30|201514.1|201424.1|201506.9|201416.9|201515.3|201425.3|201498.7|201408.7|21
1733734300000|2024-12-09 08:51:40|201505.3|201415.3|201495.9|201405.9|201505.3|201415.3|201494.5|201404.5|17
1733734310000|2024-12-09 08:51:50|201494.1|201404.1|201479.7|201389.7|201494.1|201404.1|201479.7|201389.7|25
1733734320000|2024-12-09 08:52:00|201480.4|201390.4|201487.5|201397.5|201490.7|201400.7|201469.9|201379.9|18
1733734330000|2024-12-09 08:52:10|201486|201396|201491.7|201401.7|201492.5|201402.5|201475.4|201385.4|20
1733734340000|2024-12-09 08:52:20|201492.3|201402.3|201488.8|201398.8|201492.3|201402.3|201488.1|201398.1|14
1733734350000|2024-12-09 08:52:30|201492.2|201402.2|201502.5|201412.5|201510.4|201420.4|201491.1|201401.1|23
1733734360000|2024-12-09 08:52:40|201505.9|201415.9|201510.6|201420.6|201515.7|201425.7|201505.6|201415.6|22
1733734370000|2024-12-09 08:52:50|201510.7|201420.7|201503.5|201413.5|201511.8|201421.8|201502.9|201412.9|27
1733734380000|2024-12-09 08:53:00|201503.7|201413.7|201501.8|201411.8|201532.6|201442.6|201499.9|201409.9|29
1733734390000|2024-12-09 08:53:10|201503.3|201413.3|201508.8|201418.8|201517.2|201427.2|201503.3|201413.3|29
1733734400000|2024-12-09 08:53:20|201508.4|201418.4|201511.1|201421.1|201513.3|201423.3|201508.4|201418.4|18
1733734410000|2024-12-09 08:53:30|201509|201419|201541.2|201451.2|201541.2|201451.2|201506.8|201416.8|25
1733734420000|2024-12-09 08:53:40|201542.5|201452.5|201533.1|201443.1|201542.5|201452.5|201529.6|201439.6|16
1733734430000|2024-12-09 08:53:50|201535.5|201445.5|201538.5|201448.5|201541.3|201451.3|201533.4|201443.4|16
1733734440000|2024-12-09 08:54:00|201536.8|201446.8|201533.5|201443.5|201538.8|201448.8|201531.3|201441.3|22
1733734450000|2024-12-09 08:54:10|201533.9|201443.9|201513.8|201423.8|201538.3|201448.3|201508.9|201418.9|20
1733734460000|2024-12-09 08:54:20|201513.7|201423.7|201507.2|201417.2|201513.7|201423.7|201502|201412|13
1733734470000|2024-12-09 08:54:30|201505.5|201415.5|201487.3|201397.3|201505.5|201415.5|201487.3|201397.3|30
1733734480000|2024-12-09 08:54:40|201481.5|201391.5|201475.7|201385.7|201481.5|201391.5|201471|201381|21
1733734490000|2024-12-09 08:54:50|201477.1|201387.1|201492|201402|201498.6|201408.6|201477.1|201387.1|23
1733734500000|2024-12-09 08:55:00|201488.6|201398.6|201490.2|201400.2|201493.5|201403.5|201481.4|201391.4|16
1733734510000|2024-12-09 08:55:10|201493.5|201403.5|201488.9|201398.9|201498.3|201408.3|201488.9|201398.9|16
1733734520000|2024-12-09 08:55:20|201493.6|201403.6|201513.3|201423.3|201513.3|201423.3|201486.5|201396.5|24
1733734530000|2024-12-09 08:55:30|201509.1|201419.1|201506.9|201416.9|201510.8|201420.8|201496.2|201406.2|22
1733734540000|2024-12-09 08:55:40|201506.8|201416.8|201507.4|201417.4|201507.4|201417.4|201501.5|201411.5|12
1733734550000|2024-12-09 08:55:50|201507.6|201417.6|201506.3|201416.3|201509.4|201419.4|201500.3|201410.3|21
1733734560000|2024-12-09 08:56:00|201506.5|201416.5|201496.9|201406.9|201506.5|201416.5|201495.4|201405.4|23
1733734570000|2024-12-09 08:56:10|201493|201403|201488.4|201398.4|201500.5|201410.5|201487.4|201397.4|25
1733734580000|2024-12-09 08:56:20|201488.6|201398.6|201493.7|201403.7|201496.2|201406.2|201488.2|201398.2|13
1733734590000|2024-12-09 08:56:30|201489.3|201399.3|201484.7|201394.7|201494.9|201404.9|201481|201391|24
1733734600000|2024-12-09 08:56:40|201485.1|201395.1|201475.8|201385.8|201485.6|201395.6|201467.4|201377.4|30
1733734610000|2024-12-09 08:56:50|201475|201385|201471|201381|201477.7|201387.7|201468.7|201378.7|27
1733734620000|2024-12-09 08:57:00|201483.4|201393.4|201489.1|201399.1|201490.2|201400.2|201483.4|201393.4|14
1733734630000|2024-12-09 08:57:10|201489.3|201399.3|201497.4|201407.4|201499.8|201409.8|201489.1|201399.1|15
1733734640000|2024-12-09 08:57:20|201496.3|201406.3|201490.8|201400.8|201496.3|201406.3|201479.6|201389.6|23
1733734650000|2024-12-09 08:57:30|201490.9|201400.9|201491.3|201401.3|201493|201403|201490.1|201400.1|7
1733734660000|2024-12-09 08:57:40|201489.3|201399.3|201472.4|201382.4|201491.6|201401.6|201472.2|201382.2|22
1733734670000|2024-12-09 08:57:50|201467|201377|201459.6|201369.6|201470.6|201380.6|201450.4|201360.4|28
1733734680000|2024-12-09 08:58:00|201460|201370|201428.7|201338.7|201460|201370|201426.4|201336.4|24
1733734690000|2024-12-09 08:58:10|201429.1|201339.1|201426.1|201336.1|201430.3|201340.3|201420.6|201330.6|19
1733734700000|2024-12-09 08:58:20|201427.6|201337.6|201425.3|201335.3|201433.8|201343.8|201419.3|201329.3|22
1733734710000|2024-12-09 08:58:30|201443.9|201353.9|201434.9|201344.9|201443.9|201353.9|201424.5|201334.5|23
1733734720000|2024-12-09 08:58:40|201435.3|201345.3|201447.8|201357.8|201448.8|201358.8|201431.8|201341.8|22
1733734730000|2024-12-09 08:58:50|201448.2|201358.2|201449.3|201359.3|201449.4|201359.4|201447.4|201357.4|7
1733734740000|2024-12-09 08:59:00|201444.3|201354.3|201443.9|201353.9|201450|201360|201441.6|201351.6|9
1733734750000|2024-12-09 08:59:10|201444.9|201354.9|201491.5|201401.5|201492.2|201402.2|201444.9|201354.9|27
1733734760000|2024-12-09 08:59:20|201491.7|201401.7|201492.6|201402.6|201497.5|201407.5|201490.7|201400.7|18
1733734770000|2024-12-09 08:59:30|201497.4|201407.4|201494.5|201404.5|201497.7|201407.7|201489|201399|21
1733734780000|2024-12-09 08:59:40|201496.2|201406.2|201495.1|201405.1|201497.5|201407.5|201487.9|201397.9|19
1733734790000|2024-12-09 08:59:50|201495.3|201405.3|201480.8|201390.8|201495.3|201405.3|201480.8|201390.8|29
1733734800000|2024-12-09 09:00:00|201482.8|201392.8|201449.9|201359.9|201483.1|201393.1|201446.9|201356.9|29
1733734810000|2024-12-09 09:00:10|201447.1|201357.1|201455.6|201365.6|201463.3|201373.3|201447.1|201357.1|20
1733734820000|2024-12-09 09:00:20|201453.8|201363.8|201455.5|201365.5|201460.9|201370.9|201450.4|201360.4|18
1733734830000|2024-12-09 09:00:30|201455.3|201365.3|201460.1|201370.1|201460.9|201370.9|201449.3|201359.3|21
1733734840000|2024-12-09 09:00:40|201459.9|201369.9|201460.8|201370.8|201461.8|201371.8|201459.9|201369.9|10
1733734850000|2024-12-09 09:00:50|201459.6|201369.6|201448.2|201358.2|201459.7|201369.7|201447.4|201357.4|23
1733734860000|2024-12-09 09:01:00|201447.8|201357.8|201455.8|201365.8|201456.6|201366.6|201443.9|201353.9|28
1733734870000|2024-12-09 09:01:10|201453.5|201363.5|201469.7|201379.7|201474.1|201384.1|201452.6|201362.6|23
1733734880000|2024-12-09 09:01:20|201469.5|201379.5|201467.8|201377.8|201472.7|201382.7|201467.4|201377.4|22
1733734890000|2024-12-09 09:01:30|201469.4|201379.4|201469.7|201379.7|201473.9|201383.9|201468.7|201378.7|22
1733734900000|2024-12-09 09:01:40|201470.1|201380.1|201462.8|201372.8|201471.2|201381.2|201459.6|201369.6|31
1733734910000|2024-12-09 09:01:50|201462.4|201372.4|201458.1|201368.1|201462.9|201372.9|201455.4|201365.4|25
1733734920000|2024-12-09 09:02:00|201455.2|201365.2|201419.4|201329.4|201455.2|201365.2|201415.2|201325.2|23
1733734930000|2024-12-09 09:02:10|201420.7|201330.7|201455.2|201365.2|201455.6|201365.6|201420.7|201330.7|24
1733734940000|2024-12-09 09:02:20|201454|201364|201425|201335|201460.8|201370.8|201425|201335|20
1733734950000|2024-12-09 09:02:30|201420.6|201330.6|201427.8|201337.8|201432.8|201342.8|201416.9|201326.9|25
1733734960000|2024-12-09 09:02:40|201424|201334|201413.6|201323.6|201424|201334|201413.6|201323.6|20
1733734970000|2024-12-09 09:02:50|201413.5|201323.5|201401.4|201311.4|201414.4|201324.4|201401.1|201311.1|22
1733734980000|2024-12-09 09:03:00|201404.4|201314.4|201398.6|201308.6|201405.8|201315.8|201397.2|201307.2|11
1733734990000|2024-12-09 09:03:10|201403.3|201313.3|201374.8|201284.8|201418.5|201328.5|201366.2|201276.2|32
1733735000000|2024-12-09 09:03:20|201370.6|201280.6|201369.9|201279.9|201375|201285|201368.7|201278.7|17
1733735010000|2024-12-09 09:03:30|201370.1|201280.1|201376.7|201286.7|201378|201288|201368.1|201278.1|11
1733735020000|2024-12-09 09:03:40|201376.9|201286.9|201380.4|201290.4|201389.5|201299.5|201376.9|201286.9|29
1733735030000|2024-12-09 09:03:50|201380.2|201290.2|201362|201272|201381.1|201291.1|201360.5|201270.5|22
1733735040000|2024-12-09 09:04:00|201362.1|201272.1|201382.7|201292.7|201398.1|201308.1|201362.1|201272.1|24
1733735050000|2024-12-09 09:04:10|201381.1|201291.1|201388|201298|201388|201298|201381.1|201291.1|22
1733735060000|2024-12-09 09:04:20|201386.2|201296.2|201379.7|201289.7|201387.1|201297.1|201379.1|201289.1|19
1733735070000|2024-12-09 09:04:30|201379.9|201289.9|201388.2|201298.2|201389.7|201299.7|201379.8|201289.8|14
1733735080000|2024-12-09 09:04:40|201386.6|201296.6|201379.8|201289.8|201386.6|201296.6|201379.8|201289.8|9
1733735090000|2024-12-09 09:04:50|201384.4|201294.4|201371.3|201281.3|201384.4|201294.4|201369.3|201279.3|23
1733735100000|2024-12-09 09:05:00|201371.1|201281.1|201376.4|201286.4|201379.3|201289.3|201367.9|201277.9|16
1733735110000|2024-12-09 09:05:10|201380.2|201290.2|201386|201296|201395|201305|201380.2|201290.2|26
1733735120000|2024-12-09 09:05:20|201386.4|201296.4|201408.4|201318.4|201415.6|201325.6|201386.2|201296.2|28
1733735130000|2024-12-09 09:05:30|201408.6|201318.6|201407.9|201317.9|201409.2|201319.2|201407.9|201317.9|5
1733735140000|2024-12-09 09:05:40|201409.1|201319.1|201403.9|201313.9|201419.4|201329.4|201398.9|201308.9|17
1733735150000|2024-12-09 09:05:50|201399.3|201309.3|201406|201316|201406|201316|201399.3|201309.3|18
1733735160000|2024-12-09 09:06:00|201409.8|201319.8|201420.6|201330.6|201424.5|201334.5|201409.4|201319.4|20
1733735170000|2024-12-09 09:06:10|201421.7|201331.7|201419.9|201329.9|201421.7|201331.7|201413.5|201323.5|16
1733735180000|2024-12-09 09:06:20|201419.5|201329.5|201418.6|201328.6|201425.4|201335.4|201418.6|201328.6|23
1733735190000|2024-12-09 09:06:30|201420.9|201330.9|201417.7|201327.7|201423.1|201333.1|201416.1|201326.1|17
1733735200000|2024-12-09 09:06:40|201420.1|201330.1|201435.9|201345.9|201439.7|201349.7|201420.1|201330.1|14
1733735210000|2024-12-09 09:06:50|201432.1|201342.1|201439|201349|201440.5|201350.5|201430.9|201340.9|25
1733735220000|2024-12-09 09:07:00|201440.2|201350.2|201439|201349|201441.2|201351.2|201434|201344|30
1733735230000|2024-12-09 09:07:10|201438.5|201348.5|201446.1|201356.1|201447.3|201357.3|201437.5|201347.5|17
1733735240000|2024-12-09 09:07:20|201445.9|201355.9|201440.1|201350.1|201451.4|201361.4|201439.2|201349.2|14
1733735250000|2024-12-09 09:07:30|201444.1|201354.1|201484.5|201394.5|201491.6|201401.6|201444.1|201354.1|21
1733735260000|2024-12-09 09:07:40|201489.1|201399.1|201482.8|201392.8|201489.7|201399.7|201465.1|201375.1|24
1733735270000|2024-12-09 09:07:50|201482.9|201392.9|201491.5|201401.5|201492.8|201402.8|201481.5|201391.5|13
1733735280000|2024-12-09 09:08:00|201473.5|201383.5|201470.4|201380.4|201476.9|201386.9|201464.4|201374.4|25
1733735290000|2024-12-09 09:08:10|201470.5|201380.5|201466.1|201376.1|201472.8|201382.8|201466.1|201376.1|12
1733735300000|2024-12-09 09:08:20|201469.6|201379.6|201468.6|201378.6|201475.7|201385.7|201467.2|201377.2|17
1733735310000|2024-12-09 09:08:30|201457.1|201367.1|201501.9|201411.9|201504.9|201414.9|201452.9|201362.9|15
1733735320000|2024-12-09 09:08:40|201501.8|201411.8|201483.9|201393.9|201503.6|201413.6|201481.4|201391.4|21
1733735330000|2024-12-09 09:08:50|201482.9|201392.9|201462.2|201372.2|201495.3|201394.9|201455.1|201343.3|21
1733735340000|2024-12-09 09:09:00|201461.4|201371.4|201458.8|201368.8|201461.4|201371.4|201445.2|201355.2|17
1733735350000|2024-12-09 09:09:10|201456.8|201366.8|201456.3|201366.3|201458.8|201368.8|201455.7|201365.7|8
1733735360000|2024-12-09 09:09:20|201455.5|201365.5|201448.9|201358.9|201456.3|201366.3|201443.5|201353.5|11
1733735370000|2024-12-09 09:09:30|201445.6|201355.6|201455|201365|201455|201365|201437.2|201347.2|21
1733735380000|2024-12-09 09:09:40|201456.6|201366.6|201455.6|201365.6|201460|201370|201452.9|201362.9|13
1733735390000|2024-12-09 09:09:50|201455.7|201365.7|201451.4|201361.4|201459.2|201369.2|201445.5|201355.5|16
1733735400000|2024-12-09 09:10:00|201448.7|201358.7|201451.2|201361.2|201451.4|201361.4|201448.3|201358.3|19
1733735410000|2024-12-09 09:10:10|201451.5|201361.5|201448.9|201358.9|201453.4|201363.4|201445.6|201355.6|19
1733735420000|2024-12-09 09:10:20|201450.9|201360.9|201458.8|201368.8|201461.3|201371.3|201450.9|201360.9|8
1733735430000|2024-12-09 09:10:30|201459|201369|201463.8|201373.8|201463.8|201373.8|201455.2|201365.2|11
1733735440000|2024-12-09 09:10:40|201463.7|201373.7|201494.2|201404.2|201494.2|201404.2|201463.7|201373.7|19
1733735450000|2024-12-09 09:10:50|201494.1|201404.1|201495.6|201405.6|201501.4|201411.4|201490.4|201400.4|14
1733735460000|2024-12-09 09:11:00|201495.5|201405.5|201508.9|201418.9|201508.9|201418.9|201493|201403|16
1733735470000|2024-12-09 09:11:10|201508.8|201418.8|201501.1|201411.1|201508.8|201418.8|201501|201411|4
1733735480000|2024-12-09 09:11:20|201499.9|201409.9|201495.4|201405.4|201499.9|201409.9|201484.3|201394.3|13
1733735490000|2024-12-09 09:11:30|201495.3|201405.3|201511.9|201421.9|201514.5|201424.5|201484.4|201394.4|23
1733735500000|2024-12-09 09:11:40|201501.7|201411.7|201501.1|201411.1|201512.3|201422.3|201500.1|201410.1|19
1733735510000|2024-12-09 09:11:50|201511.5|201421.5|201510.8|201420.8|201511.5|201421.5|201500.3|201410.3|14
1733735520000|2024-12-09 09:12:00|201508.9|201418.9|201488|201398|201508.9|201418.9|201484.4|201394.4|12
1733735530000|2024-12-09 09:12:10|201444.7|201354.7|201459.4|201369.4|201462.8|201372.8|201436.9|201346.9|17
1733735540000|2024-12-09 09:12:20|201459.2|201369.2|201450|201360|201459.2|201369.2|201445.7|201355.7|15
1733735550000|2024-12-09 09:12:30|201461.5|201371.5|201459.3|201369.3|201461.5|201371.5|201452.9|201362.9|13
1733735560000|2024-12-09 09:12:40|201462.4|201372.4|201460.6|201370.6|201464.1|201374.1|201446.8|201356.8|18
1733735570000|2024-12-09 09:12:50|201458.6|201368.6|201458.3|201368.3|201460.6|201370.6|201455.4|201365.4|12
1733735580000|2024-12-09 09:13:00|201457.5|201367.5|201450.4|201360.4|201460.6|201370.6|201445.2|201355.2|24
1733735590000|2024-12-09 09:13:10|201450.2|201360.2|201461.4|201371.4|201464.7|201374.7|201449.3|201359.3|15
1733735600000|2024-12-09 09:13:20|201446.6|201356.6|201458.6|201368.6|201464.8|201374.8|201446.2|201356.2|18
1733735610000|2024-12-09 09:13:30|201455.4|201365.4|201450.7|201360.7|201458.8|201368.8|201448.8|201358.8|18
1733735620000|2024-12-09 09:13:40|201446.7|201356.7|201428.1|201338.1|201455|201365|201425.5|201335.5|23
1733735630000|2024-12-09 09:13:50|201428.2|201338.2|201427.6|201337.6|201440|201350|201426.9|201336.9|27
1733735640000|2024-12-09 09:14:00|201432.2|201342.2|201436.6|201346.6|201442.9|201352.9|201424.7|201334.7|15
1733735650000|2024-12-09 09:14:10|201436.2|201346.2|201448.9|201358.9|201448.9|201358.9|201426.9|201336.9|19
1733735660000|2024-12-09 09:14:20|201449.5|201359.5|201447.3|201357.3|201452.9|201362.9|201440.9|201350.9|16
1733735670000|2024-12-09 09:14:30|201448.5|201358.5|201446.7|201356.7|201452.1|201362.1|201442.9|201352.9|13
1733735680000|2024-12-09 09:14:40|201445.9|201355.9|201451.7|201361.7|201451.7|201361.7|201445.9|201355.9|14
1733735690000|2024-12-09 09:14:50|201451.5|201361.5|201412|201322|201451.5|201361.5|201407.6|201317.6|14
1733735700000|2024-12-09 09:15:00|201411.9|201321.9|201390.8|201300.8|201411.9|201321.9|201366.7|201276.7|35
1733735710000|2024-12-09 09:15:10|201390.7|201300.7|201413.4|201323.4|201415.6|201325.6|201390.7|201300.7|12
1733735720000|2024-12-09 09:15:20|201421.7|201331.7|201409.3|201319.3|201421.9|201331.9|201409.1|201319.1|18
1733735730000|2024-12-09 09:15:30|201409.2|201319.2|201415.1|201325.1|201416.2|201326.2|201409.2|201319.2|18
1733735740000|2024-12-09 09:15:40|201415.3|201325.3|201411.2|201321.2|201422.1|201332.1|201408.5|201318.5|16
1733735750000|2024-12-09 09:15:50|201410.5|201320.5|201403.9|201313.9|201410.5|201320.5|201403.9|201313.9|17
1733735760000|2024-12-09 09:16:00|201404.5|201314.5|201397.5|201307.5|201413.5|201323.5|201388.5|201298.5|27
1733735770000|2024-12-09 09:16:10|201393.7|201303.7|201395.5|201305.5|201399.1|201309.1|201389.8|201299.8|12
1733735780000|2024-12-09 09:16:20|201396.1|201306.1|201371.6|201281.6|201397.3|201307.3|201366.9|201276.9|30
1733735790000|2024-12-09 09:16:30|201369.5|201279.5|201373.1|201283.1|201375.3|201285.3|201369.5|201279.5|30
1733735800000|2024-12-09 09:16:40|201371.9|201281.9|201371.5|201281.5|201375.2|201285.2|201369.7|201279.7|24
1733735810000|2024-12-09 09:16:50|201370|201280|201383.6|201293.6|201384|201294|201370|201280|21
1733735820000|2024-12-09 09:17:00|201375.8|201285.8|201371.8|201281.8|201376.8|201286.8|201371.8|201281.8|18
1733735830000|2024-12-09 09:17:10|201373.2|201283.2|201367.6|201277.6|201373.4|201283.4|201363.5|201273.5|24
1733735840000|2024-12-09 09:17:20|201369.2|201279.2|201375.1|201285.1|201378.3|201288.3|201367.2|201277.2|14
1733735850000|2024-12-09 09:17:30|201373.3|201283.3|201386|201296|201386|201296|201373.3|201283.3|25
1733735860000|2024-12-09 09:17:40|201386.1|201296.1|201410.5|201320.5|201410.5|201320.5|201385.8|201295.8|29
1733735870000|2024-12-09 09:17:50|201408.1|201318.1|201407.8|201317.8|201411.2|201321.2|201407.8|201317.8|19
1733735880000|2024-12-09 09:18:00|201409.5|201319.5|201410.9|201320.9|201413.6|201323.6|201405.5|201315.5|22
1733735890000|2024-12-09 09:18:10|201408.6|201318.6|201413.8|201323.8|201414.6|201324.6|201408.4|201318.4|8
1733735900000|2024-12-09 09:18:20|201415.2|201325.2|201423.2|201333.2|201423.7|201333.7|201415.2|201325.2|10
1733735910000|2024-12-09 09:18:30|201415.2|201325.2|201417.1|201327.1|201418.4|201328.4|201414.7|201324.7|12
1733735920000|2024-12-09 09:18:40|201414.7|201324.7|201413.9|201323.9|201425.1|201335.1|201407.7|201317.7|19
1733735930000|2024-12-09 09:18:50|201413.8|201323.8|201404.4|201314.4|201415.2|201325.2|201404|201314|13
1733735940000|2024-12-09 09:19:00|201404.2|201314.2|201406.3|201316.3|201407.6|201317.6|201388.1|201298.1|31
1733735950000|2024-12-09 09:19:10|201407.5|201317.5|201407.4|201317.4|201410.3|201320.3|201407|201317|13
1733735960000|2024-12-09 09:19:20|201407.6|201317.6|201408.1|201318.1|201410.9|201320.9|201407.6|201317.6|13
1733735970000|2024-12-09 09:19:30|201406.3|201316.3|201407|201317|201414|201324|201397.7|201307.7|20
1733735980000|2024-12-09 09:19:40|201403.9|201313.9|201407.6|201317.6|201411.4|201321.4|201403.9|201313.9|18
1733735990000|2024-12-09 09:19:50|201407|201317|201418.3|201328.3|201420.6|201330.6|201403.8|201313.8|18
1733736000000|2024-12-09 09:20:00|201418.1|201328.1|201414|201324|201424.4|201334.4|201412.6|201322.6|28
1733736010000|2024-12-09 09:20:10|201411.9|201321.9|201417.9|201327.9|201422.2|201332.2|201407.8|201317.8|15
1733736020000|2024-12-09 09:20:20|201420.3|201330.3|201420.1|201330.1|201423.4|201333.4|201415.5|201325.5|17
1733736030000|2024-12-09 09:20:30|201419.4|201329.4|201453.9|201363.9|201455.8|201365.8|201419.4|201329.4|18
1733736040000|2024-12-09 09:20:40|201453.8|201363.8|201460.8|201370.8|201465|201375|201453.8|201363.8|7
1733736050000|2024-12-09 09:20:50|201457.3|201367.3|201442.7|201352.7|201457.3|201367.3|201442.7|201352.7|9
1733736060000|2024-12-09 09:21:00|201440.9|201350.9|201431.1|201341.1|201440.9|201350.9|201419.6|201329.6|26
1733736070000|2024-12-09 09:21:10|201431|201341|201424.6|201334.6|201434.7|201344.7|201421.6|201331.6|20
1733736080000|2024-12-09 09:21:20|201424.8|201334.8|201414.3|201324.3|201425.1|201335.1|201413.6|201323.6|18
1733736090000|2024-12-09 09:21:30|201414.2|201324.2|201419.9|201329.9|201423.3|201333.3|201411.1|201321.1|11
1733736100000|2024-12-09 09:21:40|201419.2|201329.2|201432.6|201342.6|201434.9|201344.9|201410.2|201320.2|25
1733736110000|2024-12-09 09:21:50|201436.4|201346.4|201434|201344|201436.9|201346.9|201428.2|201338.2|31
1733736120000|2024-12-09 09:22:00|201419.9|201329.9|201408|201318|201419.9|201329.9|201405.2|201315.2|20
1733736130000|2024-12-09 09:22:10|201409.1|201319.1|201392|201302|201409.1|201319.1|201391.4|201301.4|11
1733736140000|2024-12-09 09:22:20|201395.2|201305.2|201400.4|201310.4|201403.6|201313.6|201395.2|201305.2|24
1733736150000|2024-12-09 09:22:30|201398.6|201308.6|201409|201319|201409|201319|201398.6|201308.6|9
1733736160000|2024-12-09 09:22:40|201409.9|201319.9|201394.1|201304.1|201412.1|201322.1|201392.2|201302.2|22
1733736170000|2024-12-09 09:22:50|201395.9|201305.9|201386.8|201296.8|201397.1|201307.1|201386.4|201296.4|34
1733736180000|2024-12-09 09:23:00|201390.4|201300.4|201364|201274|201390.4|201300.4|201359.3|201269.3|32
1733736190000|2024-12-09 09:23:10|201363.8|201273.8|201363.7|201273.7|201371.7|201281.7|201360.2|201270.2|27
1733736200000|2024-12-09 09:23:20|201366.3|201276.3|201360.5|201270.5|201377.8|201287.8|201359.4|201269.4|30
1733736210000|2024-12-09 09:23:30|201364.5|201274.5|201361.9|201271.9|201366.1|201276.1|201360.1|201270.1|30
1733736220000|2024-12-09 09:23:40|201367.2|201277.2|201368.7|201278.7|201371.3|201281.3|201363.3|201273.3|31
1733736230000|2024-12-09 09:23:50|201369.4|201279.4|201368.4|201278.4|201372.8|201282.8|201368.3|201278.3|21
1733736240000|2024-12-09 09:24:00|201366.6|201276.6|201357.6|201267.6|201366.6|201276.6|201353.2|201263.2|35
1733736250000|2024-12-09 09:24:10|201363.7|201273.7|201363.5|201273.5|201364.7|201274.7|201358.5|201268.5|31
1733736260000|2024-12-09 09:24:20|201363.3|201273.3|201369.5|201279.5|201372.5|201282.5|201362.2|201272.2|25
1733736270000|2024-12-09 09:24:30|201364.4|201274.4|201368.5|201278.5|201370.7|201280.7|201364.4|201274.4|29
1733736280000|2024-12-09 09:24:40|201366.6|201276.6|201369.4|201279.4|201373.1|201283.1|201363|201273|19
1733736290000|2024-12-09 09:24:50|201369.5|201279.5|201366.5|201276.5|201371.1|201281.1|201364.1|201274.1|25
1733736300000|2024-12-09 09:25:00|201348.2|201258.2|201360.7|201270.7|201369.1|201279.1|201348.2|201258.2|33
1733736310000|2024-12-09 09:25:10|201361.1|201271.1|201364.1|201274.1|201367.3|201277.3|201356|201266|32
1733736320000|2024-12-09 09:25:20|201364.7|201274.7|201363.6|201273.6|201366.9|201276.9|201357.7|201267.7|27
1733736330000|2024-12-09 09:25:30|201363.8|201273.8|201355.9|201265.9|201372.9|201282.9|201351.3|201261.3|35
1733736340000|2024-12-09 09:25:40|201356.6|201266.6|201354.3|201264.3|201367.1|201277.1|201352.2|201262.2|31
1733736350000|2024-12-09 09:25:50|201345.3|201255.3|201362.5|201272.5|201362.5|201272.5|201345.3|201255.3|20
1733736360000|2024-12-09 09:26:00|201354.8|201264.8|201307.1|201217.1|201357.7|201267.7|201290.4|201200.4|24
1733736370000|2024-12-09 09:26:10|201306.8|201216.8|201314.6|201224.6|201315.6|201225.6|201304|201214|25
1733736380000|2024-12-09 09:26:20|201315.7|201225.7|201321.1|201231.1|201321.3|201231.3|201312.5|201222.5|30
1733736390000|2024-12-09 09:26:30|201321.3|201231.3|201333.8|201243.8|201334|201244|201321.3|201231.3|12
1733736400000|2024-12-09 09:26:40|201334|201244|201321.4|201231.4|201338.3|201248.3|201318|201228|28
1733736410000|2024-12-09 09:26:50|201321.2|201231.2|201343.7|201253.7|201348.6|201258.6|201321.2|201231.2|29
1733736420000|2024-12-09 09:27:00|201343.1|201253.1|201333.4|201243.4|201343.1|201253.1|201327.8|201237.8|20
1733736430000|2024-12-09 09:27:10|201334.3|201244.3|201330.2|201240.2|201336.2|201246.2|201329|201239|15
1733736440000|2024-12-09 09:27:20|201329.4|201239.4|201330.6|201240.6|201334.5|201244.5|201319|201229|22
1733736450000|2024-12-09 09:27:30|201328.4|201238.4|201343.7|201253.7|201343.7|201253.7|201328.4|201238.4|12
1733736460000|2024-12-09 09:27:40|201344.7|201254.7|201337.3|201247.3|201344.7|201254.7|201337.3|201247.3|3
1733736470000|2024-12-09 09:27:50|201334.9|201244.9|201322.7|201232.7|201335.7|201245.7|201322.7|201232.7|19
1733736480000|2024-12-09 09:28:00|201317.1|201227.1|201312.8|201222.8|201322.5|201232.5|201312.4|201222.4|28
1733736490000|2024-12-09 09:28:10|201315.6|201225.6|201322.7|201232.7|201323.7|201233.7|201310.8|201220.8|36
1733736500000|2024-12-09 09:28:20|201321.4|201231.4|201294.2|201204.2|201321.4|201231.4|201289.1|201199.1|23
1733736510000|2024-12-09 09:28:30|201295.2|201205.2|201305.7|201215.7|201305.7|201215.7|201293.6|201203.6|22
1733736520000|2024-12-09 09:28:40|201303.2|201213.2|201311.5|201221.5|201317.8|201227.8|201303.2|201213.2|24
1733736530000|2024-12-09 09:28:50|201312.3|201222.3|201323|201233|201323.1|201233.1|201309.8|201219.8|18
1733736540000|2024-12-09 09:29:00|201326|201236|201334.9|201244.9|201339.5|201249.5|201321.8|201231.8|22
1733736550000|2024-12-09 09:29:10|201336.5|201246.5|201339.5|201249.5|201344.6|201254.6|201336.2|201246.2|11
1733736560000|2024-12-09 09:29:20|201343.3|201253.3|201340.1|201250.1|201343.6|201253.6|201338|201248|11
1733736570000|2024-12-09 09:29:30|201339.9|201249.9|201341.7|201251.7|201341.9|201251.9|201339.9|201249.9|8
1733736580000|2024-12-09 09:29:40|201341.9|201251.9|201334.4|201244.4|201341.9|201251.9|201332.6|201242.6|8
1733736590000|2024-12-09 09:29:50|201336|201246|201338.4|201248.4|201338.8|201248.8|201322.7|201232.7|19
1733736600000|2024-12-09 09:30:00|201339.3|201249.3|201361.9|201271.9|201362|201272|201339.3|201249.3|12
1733736610000|2024-12-09 09:30:10|201362.1|201272.1|201340.3|201250.3|201362.1|201272.1|201336.1|201246.1|14
1733736620000|2024-12-09 09:30:20|201342.6|201252.6|201331.3|201241.3|201345.8|201255.8|201328.8|201238.8|15
1733736630000|2024-12-09 09:30:30|201330.1|201240.1|201345|201255|201348.8|201258.8|201326.6|201236.6|21
1733736640000|2024-12-09 09:30:40|201343.3|201253.3|201330.7|201240.7|201353.5|201263.5|201326.4|201236.4|25
1733736650000|2024-12-09 09:30:50|201331.1|201241.1|201337.2|201247.2|201346.2|201256.2|201331.1|201241.1|16
1733736660000|2024-12-09 09:31:00|201337.8|201247.8|201327.3|201237.3|201337.8|201247.8|201327.3|201237.3|18
1733736670000|2024-12-09 09:31:10|201327.5|201237.5|201350.3|201260.3|201357.5|201267.5|201326.3|201236.3|23
1733736680000|2024-12-09 09:31:20|201350.2|201260.2|201349.6|201259.6|201352.9|201262.9|201348.6|201258.6|16
1733736690000|2024-12-09 09:31:30|201349.4|201259.4|201340.1|201250.1|201349.4|201259.4|201338.9|201248.9|12
1733736700000|2024-12-09 09:31:40|201341.3|201251.3|201338.8|201248.8|201341.3|201251.3|201328.5|201238.5|16
1733736710000|2024-12-09 09:31:50|201336.5|201246.5|201323.1|201233.1|201336.5|201246.5|201317.9|201227.9|21
1733736720000|2024-12-09 09:32:00|201320|201230|201320.8|201230.8|201321.9|201231.9|201318.6|201228.6|12
1733736730000|2024-12-09 09:32:10|201317.7|201227.7|201319.2|201229.2|201323.5|201233.5|201317.7|201227.7|12
1733736740000|2024-12-09 09:32:20|201319.7|201229.7|201318.9|201228.9|201326.4|201236.4|201310.6|201220.6|18
1733736750000|2024-12-09 09:32:30|201321.4|201231.4|201317.1|201227.1|201321.4|201231.4|201314.6|201224.6|16
1733736760000|2024-12-09 09:32:40|201315.6|201225.6|201336.2|201246.2|201336.5|201246.5|201311.2|201221.2|22
1733736770000|2024-12-09 09:32:50|201338.8|201248.8|201335.7|201245.7|201338.8|201248.8|201335.7|201245.7|6
1733736780000|2024-12-09 09:33:00|201335|201245|201339.6|201249.6|201339.6|201249.6|201328|201238|11
1733736790000|2024-12-09 09:33:10|201333.8|201243.8|201338.3|201248.3|201339.7|201249.7|201333.8|201243.8|15
1733736800000|2024-12-09 09:33:20|201337.1|201247.1|201336.8|201246.8|201340|201250|201336.8|201246.8|10
1733736810000|2024-12-09 09:33:30|201336|201246|201336|201246|201337.8|201247.8|201335.6|201245.6|6
1733736820000|2024-12-09 09:33:40|201335.9|201245.9|201342.4|201252.4|201344.4|201254.4|201333|201243|7
1733736830000|2024-12-09 09:33:50|201340.9|201250.9|201343.7|201253.7|201343.9|201253.9|201338.4|201248.4|7
1733736840000|2024-12-09 09:34:00|201343|201253|201358.2|201268.2|201363.6|201273.6|201343|201253|23
1733736850000|2024-12-09 09:34:10|201357.4|201267.4|201355.8|201265.8|201359.4|201269.4|201350.9|201260.9|22
1733736860000|2024-12-09 09:34:20|201354.2|201264.2|201355.7|201265.7|201358.7|201268.7|201353.9|201263.9|13
1733736870000|2024-12-09 09:34:30|201357.4|201267.4|201357.5|201267.5|201363.4|201273.4|201347.5|201257.5|27
1733736880000|2024-12-09 09:34:40|201351.8|201261.8|201352.8|201262.8|201354.8|201264.8|201347.1|201257.1|20
1733736890000|2024-12-09 09:34:50|201349.7|201259.7|201332.2|201242.2|201349.7|201259.7|201330.2|201240.2|24
1733736900000|2024-12-09 09:35:00|201335.2|201245.2|201319.7|201229.7|201335.6|201245.6|201311.3|201221.3|22
1733736910000|2024-12-09 09:35:10|201319.9|201229.9|201313.6|201223.6|201321.3|201231.3|201311.3|201221.3|18
1733736920000|2024-12-09 09:35:20|201312.7|201222.7|201314.9|201224.9|201318.6|201228.6|201312.7|201222.7|18
1733736930000|2024-12-09 09:35:30|201315.3|201225.3|201311.6|201221.6|201323|201233|201308|201218|18
1733736940000|2024-12-09 09:35:40|201310.4|201220.4|201310.8|201220.8|201316.1|201226.1|201308.8|201218.8|19
1733736950000|2024-12-09 09:35:50|201313|201223|201312.9|201222.9|201321.3|201231.3|201309.9|201219.9|24
1733736960000|2024-12-09 09:36:00|201313.2|201223.2|201292.8|201202.8|201313.2|201223.2|201291.8|201201.8|27
1733736970000|2024-12-09 09:36:10|201294.2|201204.2|201293.7|201203.7|201303.1|201213.1|201291.6|201201.6|22
1733736980000|2024-12-09 09:36:20|201292.9|201202.9|201294.5|201204.5|201295.3|201205.3|201291.5|201201.5|23
1733736990000|2024-12-09 09:36:30|201294.3|201204.3|201303.3|201213.3|201303.3|201213.3|201294.1|201204.1|25
1733737000000|2024-12-09 09:36:40|201303|201213|201302.6|201212.6|201305.2|201215.2|201301.7|201211.7|14
1733737010000|2024-12-09 09:36:50|201304.5|201214.5|201302.9|201212.9|201304.5|201214.5|201300.4|201210.4|17
1733737020000|2024-12-09 09:37:00|201300.6|201210.6|201304|201214|201304.9|201214.9|201292.4|201202.4|32
1733737030000|2024-12-09 09:37:10|201305.7|201215.7|201295.5|201205.5|201306.3|201216.3|201294.3|201204.3|29
1733737040000|2024-12-09 09:37:20|201292.5|201202.5|201296.4|201206.4|201296.9|201206.9|201291.5|201201.5|28
1733737050000|2024-12-09 09:37:30|201297.2|201207.2|201297.9|201207.9|201302.4|201212.4|201292.1|201202.1|32
1733737060000|2024-12-09 09:37:40|201298.3|201208.3|201291.5|201201.5|201299.6|201209.6|201291.5|201201.5|29
1733737070000|2024-12-09 09:37:50|201293.7|201203.7|201291.7|201201.7|201294.9|201204.9|201286.6|201196.6|29
1733737080000|2024-12-09 09:38:00|201291.5|201201.5|201295.5|201205.5|201297.5|201207.5|201291|201201|29
1733737090000|2024-12-09 09:38:10|201297.3|201207.3|201291.8|201201.8|201299.1|201209.1|201290.7|201200.7|29
1733737100000|2024-12-09 09:38:20|201290.8|201200.8|201295.8|201205.8|201296.4|201206.4|201290|201200|27
1733737110000|2024-12-09 09:38:30|201296|201206|201294.2|201204.2|201296|201206|201292.2|201202.2|23
1733737120000|2024-12-09 09:38:40|201293.8|201203.8|201299.8|201209.8|201300.3|201210.3|201293.8|201203.8|14
1733737130000|2024-12-09 09:38:50|201297.1|201207.1|201294.8|201204.8|201299.2|201209.2|201291.4|201201.4|25
1733737140000|2024-12-09 09:39:00|201296.6|201206.6|201297|201207|201298.9|201208.9|201296.2|201206.2|22
1733737150000|2024-12-09 09:39:10|201299.2|201209.2|201291.7|201201.7|201299.2|201209.2|201291.2|201201.2|23
1733737160000|2024-12-09 09:39:20|201294|201204|201291.4|201201.4|201294.2|201204.2|201289.9|201199.9|28
1733737170000|2024-12-09 09:39:30|201290|201200|201290.8|201200.8|201294|201204|201290|201200|25
1733737180000|2024-12-09 09:39:40|201292|201202|201291|201201|201297.2|201207.2|201289|201199|26
1733737190000|2024-12-09 09:39:50|201292.4|201202.4|201293|201203|201294.7|201204.7|201290.4|201200.4|26
1733737200000|2024-12-09 09:40:00|201291.8|201201.8|201352.9|201262.9|201354.7|201264.7|201291.1|201201.1|31
1733737210000|2024-12-09 09:40:10|201351.4|201261.4|201357.1|201267.1|201360.2|201270.2|201351.4|201261.4|16
1733737220000|2024-12-09 09:40:20|201357.3|201267.3|201358.2|201268.2|201359.3|201269.3|201357.3|201267.3|9
1733737230000|2024-12-09 09:40:30|201361.1|201271.1|201386.8|201296.8|201388.7|201298.7|201358.1|201268.1|23
1733737240000|2024-12-09 09:40:40|201384.4|201294.4|201401.6|201311.6|201401.6|201311.6|201384.4|201294.4|25
1733737250000|2024-12-09 09:40:50|201401.2|201311.2|201426.3|201336.3|201426.6|201336.6|201398|201308|20
1733737260000|2024-12-09 09:41:00|201426.2|201336.2|201413.6|201323.6|201430.3|201340.3|201411.2|201321.2|28
1733737270000|2024-12-09 09:41:10|201413.3|201323.3|201429.8|201339.8|201433.4|201343.4|201413.3|201323.3|25
1733737280000|2024-12-09 09:41:20|201431.7|201341.7|201427.4|201337.4|201432.2|201342.2|201427|201337|24
1733737290000|2024-12-09 09:41:30|201429.8|201339.8|201429.6|201339.6|201431|201341|201426.9|201336.9|24
1733737300000|2024-12-09 09:41:40|201438.4|201348.4|201440.5|201350.5|201441.9|201351.9|201430.5|201340.5|19
1733737310000|2024-12-09 09:41:50|201439.8|201349.8|201434.1|201344.1|201442.6|201352.6|201432.8|201342.8|24
1733737320000|2024-12-09 09:42:00|201438.1|201348.1|201400.9|201310.9|201438.1|201348.1|201392.9|201302.9|27
1733737330000|2024-12-09 09:42:10|201401.1|201311.1|201375.7|201285.7|201401.1|201311.1|201370.5|201280.5|24
1733737340000|2024-12-09 09:42:20|201374.6|201284.6|201377.9|201287.9|201378.6|201288.6|201358.5|201268.5|20
1733737350000|2024-12-09 09:42:30|201378.7|201288.7|201384.5|201294.5|201386.7|201296.7|201376.1|201286.1|14
1733737360000|2024-12-09 09:42:40|201396.1|201306.1|201405.6|201315.6|201410.9|201320.9|201392.4|201302.4|30
1733737370000|2024-12-09 09:42:50|201408|201318|201419.2|201329.2|201421.5|201331.5|201405.4|201315.4|22
1733737380000|2024-12-09 09:43:00|201415.7|201325.7|201415.4|201325.4|201415.7|201325.7|201405.3|201315.3|27
1733737390000|2024-12-09 09:43:10|201414.2|201324.2|201403|201313|201414.2|201324.2|201398.8|201308.8|24
1733737400000|2024-12-09 09:43:20|201402.1|201312.1|201409.4|201319.4|201410.5|201320.5|201399.2|201309.2|18
1733737410000|2024-12-09 09:43:30|201410.1|201320.1|201406.8|201316.8|201410.1|201320.1|201400.6|201310.6|21
1733737420000|2024-12-09 09:43:40|201403.7|201313.7|201376.4|201286.4|201405.1|201315.1|201370.8|201280.8|15
1733737430000|2024-12-09 09:43:50|201373.2|201283.2|201374.8|201284.8|201378.9|201288.9|201373.2|201283.2|6
1733737440000|2024-12-09 09:44:00|201375.6|201285.6|201343.6|201253.6|201376.7|201286.7|201340.5|201250.5|22
1733737450000|2024-12-09 09:44:10|201345.5|201255.5|201343.6|201253.6|201345.9|201255.9|201343.6|201253.6|16
1733737460000|2024-12-09 09:44:20|201343.2|201253.2|201343.6|201253.6|201344.8|201254.8|201341.8|201251.8|19
1733737470000|2024-12-09 09:44:30|201344.6|201254.6|201347.5|201257.5|201348|201258|201341.2|201251.2|28
1733737480000|2024-12-09 09:44:40|201347.3|201257.3|201339.7|201249.7|201348|201258|201339.7|201249.7|32
1733737490000|2024-12-09 09:44:50|201338.1|201248.1|201344.7|201254.7|201345.9|201255.9|201338.1|201248.1|23
1733737500000|2024-12-09 09:45:00|201338.8|201248.8|201344.4|201254.4|201348.1|201258.1|201338.8|201248.8|19
1733737510000|2024-12-09 09:45:10|201344.5|201254.5|201344.5|201254.5|201345.9|201255.9|201342.9|201252.9|14
1733737520000|2024-12-09 09:45:20|201342.8|201252.8|201342.1|201252.1|201344.3|201254.3|201340.7|201250.7|22
1733737530000|2024-12-09 09:45:30|201344.5|201254.5|201376.8|201286.8|201392.1|201302.1|201344.5|201254.5|19
1733737540000|2024-12-09 09:45:40|201377|201287|201402.1|201312.1|201403.5|201313.5|201377|201287|12
1733737550000|2024-12-09 09:45:50|201402.5|201312.5|201418.9|201328.9|201421.7|201331.7|201402.5|201312.5|13
1733737560000|2024-12-09 09:46:00|201417.6|201327.6|201416.6|201326.6|201417.6|201327.6|201413.2|201323.2|8
1733737570000|2024-12-09 09:46:10|201419|201329|201397.2|201307.2|201422.6|201332.6|201396.4|201306.4|24
1733737580000|2024-12-09 09:46:20|201396.2|201306.2|201383.6|201293.6|201398.8|201308.8|201381.6|201291.6|18
1733737590000|2024-12-09 09:46:30|201382.5|201292.5|201397.7|201307.7|201403.9|201313.9|201382.5|201292.5|16
1733737600000|2024-12-09 09:46:40|201400.8|201310.8|201388.1|201298.1|201400.8|201310.8|201387.1|201297.1|7
1733737610000|2024-12-09 09:46:50|201387.9|201297.9|201387.3|201297.3|201392|201302|201385.9|201295.9|21
1733737620000|2024-12-09 09:47:00|201382.2|201292.2|201382.3|201292.3|201385.5|201295.5|201374.8|201284.8|22
1733737630000|2024-12-09 09:47:10|201382.2|201292.2|201379.3|201289.3|201383.7|201293.7|201378.2|201288.2|19
1733737640000|2024-12-09 09:47:20|201379.1|201289.1|201396.7|201306.7|201398.2|201308.2|201372.4|201282.4|20
1733737650000|2024-12-09 09:47:30|201399.5|201309.5|201398|201308|201399.5|201309.5|201391.8|201301.8|17
1733737660000|2024-12-09 09:47:40|201394.7|201304.7|201401.6|201311.6|201401.6|201311.6|201392.4|201302.4|12
1733737670000|2024-12-09 09:47:50|201403.8|201313.8|201396.2|201306.2|201403.8|201313.8|201393|201303|17
1733737680000|2024-12-09 09:48:00|201397.4|201307.4|201410.1|201320.1|201412.9|201322.9|201388.4|201298.4|18
1733737690000|2024-12-09 09:48:10|201412.4|201322.4|201417.6|201327.6|201417.6|201327.6|201405.6|201315.6|19
1733737700000|2024-12-09 09:48:20|201417|201327|201417.6|201327.6|201417.9|201327.9|201416.8|201326.8|13
1733737710000|2024-12-09 09:48:30|201417.3|201327.3|201393.6|201303.6|201417.8|201327.8|201380.5|201290.5|28
1733737720000|2024-12-09 09:48:40|201394.1|201304.1|201395|201305|201397.1|201307.1|201390.5|201300.5|26
1733737730000|2024-12-09 09:48:50|201394.6|201304.6|201394.5|201304.5|201400.7|201310.7|201392.3|201302.3|15
1733737740000|2024-12-09 09:49:00|201392|201302|201384.6|201294.6|201392|201302|201382.1|201292.1|22
1733737750000|2024-12-09 09:49:10|201383.9|201293.9|201400.2|201310.2|201402.6|201312.6|201383.7|201293.7|13
1733737760000|2024-12-09 09:49:20|201399.3|201309.3|201401.3|201311.3|201404.9|201314.9|201395|201305|21
1733737770000|2024-12-09 09:49:30|201399.5|201309.5|201410.9|201320.9|201411.9|201321.9|201398.6|201308.6|14
1733737780000|2024-12-09 09:49:40|201411.1|201321.1|201411.5|201321.5|201413|201323|201408.9|201318.9|15
1733737790000|2024-12-09 09:49:50|201411.2|201321.2|201411.2|201321.2|201412.4|201322.4|201406.8|201316.8|17
1733737800000|2024-12-09 09:50:00|201411|201321|201401.3|201311.3|201411|201321|201400.1|201310.1|18
1733737810000|2024-12-09 09:50:10|201402.2|201312.2|201392.7|201302.7|201402.2|201312.2|201392.7|201302.7|22
1733737820000|2024-12-09 09:50:20|201392.9|201302.9|201386.5|201296.5|201394.2|201304.2|201385|201295|12
1733737830000|2024-12-09 09:50:30|201385.7|201295.7|201379.4|201289.4|201389.5|201299.5|201377.5|201287.5|26
1733737840000|2024-12-09 09:50:40|201380|201290|201377.4|201287.4|201380.2|201290.2|201376.3|201286.3|23
1733737850000|2024-12-09 09:50:50|201377.6|201287.6|201366.1|201276.1|201379.6|201289.6|201365.3|201275.3|23
1733737860000|2024-12-09 09:51:00|201367.6|201277.6|201370.1|201280.1|201370.8|201280.8|201366.4|201276.4|22
1733737870000|2024-12-09 09:51:10|201370.3|201280.3|201366.6|201276.6|201370.3|201280.3|201365|201275|18
1733737880000|2024-12-09 09:51:20|201367|201277|201380.3|201290.3|201382.2|201292.2|201365.6|201275.6|22
1733737890000|2024-12-09 09:51:30|201380.1|201290.1|201386.1|201296.1|201391|201301|201374.9|201284.9|26
1733737900000|2024-12-09 09:51:40|201387.3|201297.3|201405.7|201315.7|201409.5|201319.5|201386.1|201296.1|26
1733737910000|2024-12-09 09:51:50|201405.9|201315.9|201410.1|201320.1|201418.4|201328.4|201405.9|201315.9|26
1733737920000|2024-12-09 09:52:00|201410.3|201320.3|201409.7|201319.7|201416.7|201326.7|201409.7|201319.7|19
1733737930000|2024-12-09 09:52:10|201412.2|201322.2|201419.2|201329.2|201423.3|201333.3|201408.1|201318.1|29
1733737940000|2024-12-09 09:52:20|201420.1|201330.1|201411.2|201321.2|201420.7|201330.7|201405.7|201315.7|23
1733737950000|2024-12-09 09:52:30|201411.6|201321.6|201413.9|201323.9|201416.5|201326.5|201411.4|201321.4|28
1733737960000|2024-12-09 09:52:40|201411.7|201321.7|201415.7|201325.7|201418.7|201328.7|201411.6|201321.6|28
1733737970000|2024-12-09 09:52:50|201415.9|201325.9|201417.8|201327.8|201419.9|201329.9|201414.9|201324.9|24
1733737980000|2024-12-09 09:53:00|201419.1|201329.1|201415|201325|201422.5|201332.5|201413.2|201323.2|22
1733737990000|2024-12-09 09:53:10|201414|201324|201458.5|201368.5|201458.5|201368.5|201411.4|201321.4|25
1733738000000|2024-12-09 09:53:20|201458.1|201368.1|201453.5|201363.5|201458.1|201368.1|201451.7|201361.7|14
1733738010000|2024-12-09 09:53:30|201453.3|201363.3|201454.4|201364.4|201463.3|201373.3|201452.9|201362.9|16
1733738020000|2024-12-09 09:53:40|201453.2|201363.2|201452.7|201362.7|201455.6|201365.6|201450.7|201360.7|22
1733738030000|2024-12-09 09:53:50|201450.5|201360.5|201439.9|201349.9|201455.3|201365.3|201439.7|201349.7|21
1733738040000|2024-12-09 09:54:00|201440.8|201350.8|201416.9|201326.9|201440.8|201350.8|201405.5|201315.5|18
1733738050000|2024-12-09 09:54:10|201417.5|201327.5|201416.3|201326.3|201418.6|201328.6|201415.2|201325.2|10
1733738060000|2024-12-09 09:54:20|201415.9|201325.9|201413.2|201323.2|201415.9|201325.9|201412.5|201322.5|10
1733738070000|2024-12-09 09:54:30|201417.9|201327.9|201417.3|201327.3|201418.4|201328.4|201415|201325|9
1733738080000|2024-12-09 09:54:40|201416.3|201326.3|201416.4|201326.4|201419.1|201329.1|201413.1|201323.1|12
1733738090000|2024-12-09 09:54:50|201418.1|201328.1|201432.4|201342.4|201439.2|201349.2|201416.5|201326.5|24
1733738100000|2024-12-09 09:55:00|201434|201344|201424.7|201334.7|201437|201347|201423.5|201333.5|8
1733738110000|2024-12-09 09:55:10|201424.3|201334.3|201419.9|201329.9|201426.6|201336.6|201418.8|201328.8|15
1733738120000|2024-12-09 09:55:20|201419.7|201329.7|201424.2|201334.2|201425|201335|201419|201329|12
1733738130000|2024-12-09 09:55:30|201417.8|201327.8|201406.9|201316.9|201420.4|201330.4|201401.7|201311.7|14
1733738140000|2024-12-09 09:55:40|201406.1|201316.1|201400.5|201310.5|201411.2|201321.2|201397.1|201307.1|24
1733738150000|2024-12-09 09:55:50|201399.8|201309.8|201399|201309|201399.8|201309.8|201395.7|201305.7|24
1733738160000|2024-12-09 09:56:00|201398.6|201308.6|201404.8|201314.8|201414.6|201324.6|201393.2|201303.2|25
1733738170000|2024-12-09 09:56:10|201408.1|201318.1|201420.9|201330.9|201427.8|201337.8|201404.9|201314.9|24
1733738180000|2024-12-09 09:56:20|201420.7|201330.7|201425.6|201335.6|201428.2|201338.2|201420.3|201330.3|16
1733738190000|2024-12-09 09:56:30|201426.5|201336.5|201427|201337|201427|201337|201425.8|201335.8|6
1733738200000|2024-12-09 09:56:40|201426.1|201336.1|201436.1|201346.1|201436.8|201346.8|201418.7|201328.7|16
1733738210000|2024-12-09 09:56:50|201437|201347|201443.5|201353.5|201446.4|201356.4|201435.8|201345.8|11
1733738220000|2024-12-09 09:57:00|201441.2|201351.2|201441.7|201351.7|201445.7|201355.7|201430.6|201340.6|20
1733738230000|2024-12-09 09:57:10|201441.5|201351.5|201453.9|201363.9|201455|201365|201439.8|201349.8|14
1733738240000|2024-12-09 09:57:20|201452.9|201362.9|201455.3|201365.3|201458.8|201368.8|201451.2|201361.2|14
1733738250000|2024-12-09 09:57:30|201454.5|201364.5|201476.3|201386.3|201476.7|201386.7|201451.9|201361.9|23
1733738260000|2024-12-09 09:57:40|201488|201398|201481.1|201391.1|201488|201398|201478.1|201388.1|26
1733738270000|2024-12-09 09:57:50|201481.3|201391.3|201484.3|201394.3|201488.2|201398.2|201479.7|201389.7|18
1733738280000|2024-12-09 09:58:00|201481.9|201391.9|201459.4|201369.4|201481.9|201391.9|201457.3|201367.3|27
1733738290000|2024-12-09 09:58:10|201460.1|201370.1|201450.5|201360.5|201461.5|201371.5|201448.7|201358.7|28
1733738300000|2024-12-09 09:58:20|201449.3|201359.3|201456.8|201366.8|201458.4|201368.4|201448.7|201358.7|24
1733738310000|2024-12-09 09:58:30|201453.4|201363.4|201450.5|201360.5|201456.5|201366.5|201450.4|201360.4|12
1733738320000|2024-12-09 09:58:40|201450.7|201360.7|201448|201358|201450.7|201360.7|201447.5|201357.5|12
1733738330000|2024-12-09 09:58:50|201450.3|201360.3|201439.2|201349.2|201451.5|201361.5|201429.7|201339.7|16
1733738340000|2024-12-09 09:59:00|201438.2|201348.2|201439.1|201349.1|201439.1|201349.1|201411.5|201321.5|24
1733738350000|2024-12-09 09:59:10|201438.9|201348.9|201437.1|201347.1|201442.9|201352.9|201435.8|201345.8|23
1733738360000|2024-12-09 09:59:20|201437.8|201347.8|201434.3|201344.3|201438.9|201348.9|201431.2|201341.2|27
1733738370000|2024-12-09 09:59:30|201432.1|201342.1|201433.6|201343.6|201434.3|201344.3|201431.9|201341.9|13
1733738380000|2024-12-09 09:59:40|201434.4|201344.4|201435.6|201345.6|201436.3|201346.3|201429.5|201339.5|18
1733738390000|2024-12-09 09:59:50|201440.3|201350.3|201428.2|201338.2|201440.3|201350.3|201427.5|201337.5|20
1733738400000|2024-12-09 10:00:00|201427.8|201337.8|201413.5|201323.5|201428|201338|201411.8|201321.8|28
1733738410000|2024-12-09 10:00:10|201411.5|201321.5|201418.1|201328.1|201422.7|201332.7|201411.5|201321.5|29
1733738420000|2024-12-09 10:00:20|201418.3|201328.3|201418.4|201328.4|201420.4|201330.4|201416.3|201326.3|27
1733738430000|2024-12-09 10:00:30|201419|201329|201417.9|201327.9|201419|201329|201415.2|201325.2|25
1733738440000|2024-12-09 10:00:40|201416.9|201326.9|201411|201321|201419.7|201329.7|201410.9|201320.9|28
1733738450000|2024-12-09 10:00:50|201412.1|201322.1|201397.1|201307.1|201419.7|201329.7|201393.7|201303.7|31
1733738460000|2024-12-09 10:01:00|201396.3|201306.3|201370.3|201280.3|201396.3|201306.3|201366.3|201276.3|28
1733738470000|2024-12-09 10:01:10|201364.9|201274.9|201366.1|201276.1|201366.9|201276.9|201364.9|201274.9|19
1733738480000|2024-12-09 10:01:20|201365.9|201275.9|201369|201279|201372.4|201282.4|201364.8|201274.8|23
1733738490000|2024-12-09 10:01:30|201369.6|201279.6|201395.8|201305.8|201453.6|201363.6|201369.6|201279.6|24
1733738500000|2024-12-09 10:01:40|201394.1|201304.1|201388.6|201298.6|201396.8|201306.8|201387.6|201297.6|25
1733738510000|2024-12-09 10:01:50|201388.8|201298.8|201394.7|201304.7|201401.2|201311.2|201387.5|201297.5|23
1733738520000|2024-12-09 10:02:00|201394.6|201304.6|201392.1|201302.1|201395.6|201305.6|201387.2|201297.2|24
1733738530000|2024-12-09 10:02:10|201395.3|201305.3|201382.7|201292.7|201395.3|201305.3|201380.2|201290.2|30
1733738540000|2024-12-09 10:02:20|201382.9|201292.9|201395.8|201305.8|201401.3|201311.3|201378.9|201288.9|26
1733738550000|2024-12-09 10:02:30|201396|201306|201383.8|201293.8|201396|201306|201381.6|201291.6|21
1733738560000|2024-12-09 10:02:40|201383.4|201293.4|201377.1|201287.1|201384.4|201294.4|201375.6|201285.6|26
1733738570000|2024-12-09 10:02:50|201376.7|201286.7|201377.5|201287.5|201381.4|201291.4|201376.7|201286.7|25
1733738580000|2024-12-09 10:03:00|201376.3|201286.3|201333.4|201243.4|201377.1|201287.1|201333.4|201243.4|19
1733738590000|2024-12-09 10:03:10|201333.2|201243.2|201333.2|201243.2|201333.2|201243.2|201329.5|201239.5|18
1733738600000|2024-12-09 10:03:20|201332|201242|201379|201289|201380.9|201290.9|201332|201242|20
1733738610000|2024-12-09 10:03:30|201372.4|201282.4|201375.3|201285.3|201378.7|201288.7|201372.4|201282.4|20
1733738620000|2024-12-09 10:03:40|201378.8|201288.8|201370.9|201280.9|201379.5|201289.5|201370.9|201280.9|13
1733738630000|2024-12-09 10:03:50|201376.5|201286.5|201368|201278|201381.3|201291.3|201367.3|201277.3|30
1733738640000|2024-12-09 10:04:00|201367.6|201277.6|201361|201271|201367.6|201277.6|201355.5|201265.5|13
1733738650000|2024-12-09 10:04:10|201360.2|201270.2|201354.3|201264.3|201360.2|201270.2|201352.5|201262.5|23
1733738660000|2024-12-09 10:04:20|201353.5|201263.5|201358.4|201268.4|201359.9|201269.9|201352.2|201262.2|20
1733738670000|2024-12-09 10:04:30|201356.2|201266.2|201329.4|201239.4|201356.9|201266.9|201326.7|201236.7|23
1733738680000|2024-12-09 10:04:40|201337.3|201247.3|201334.8|201244.8|201337.3|201247.3|201330|201240|17
1733738690000|2024-12-09 10:04:50|201335|201245|201362.1|201272.1|201369.9|201279.9|201335|201245|27
1733738700000|2024-12-09 10:05:00|201362.3|201272.3|201355.7|201265.7|201362.7|201272.7|201354.3|201264.3|25
1733738710000|2024-12-09 10:05:10|201357.3|201267.3|201356.2|201266.2|201364|201274|201353.4|201263.4|22
1733738720000|2024-12-09 10:05:20|201356.4|201266.4|201351.6|201261.6|201358.4|201268.4|201350.1|201260.1|23
1733738730000|2024-12-09 10:05:30|201349.7|201259.7|201359|201269|201362.5|201272.5|201349.7|201259.7|23
1733738740000|2024-12-09 10:05:40|201359.1|201269.1|201359.7|201269.7|201359.8|201269.8|201354.8|201264.8|10
1733738750000|2024-12-09 10:05:50|201359.8|201269.8|201356.7|201266.7|201359.8|201269.8|201351.9|201261.9|15
1733738760000|2024-12-09 10:06:00|201353.6|201263.6|201358.1|201268.1|201358.1|201268.1|201343.5|201253.5|23
1733738770000|2024-12-09 10:06:10|201357.4|201267.4|201351.3|201261.3|201357.4|201267.4|201347.6|201257.6|17
1733738780000|2024-12-09 10:06:20|201351|201261|201358.6|201268.6|201362.8|201272.8|201350.6|201260.6|21
1733738790000|2024-12-09 10:06:30|201357.4|201267.4|201351.3|201261.3|201358.6|201268.6|201345.5|201255.5|18
1733738800000|2024-12-09 10:06:40|201347.1|201257.1|201343.5|201253.5|201351.8|201261.8|201340.3|201250.3|26
1733738810000|2024-12-09 10:06:50|201342.6|201252.6|201345.6|201255.6|201351|201261|201342.6|201252.6|20
1733738820000|2024-12-09 10:07:00|201345.8|201255.8|201354.4|201264.4|201356|201266|201341.3|201251.3|16
1733738830000|2024-12-09 10:07:10|201354.5|201264.5|201352.5|201262.5|201354.5|201264.5|201350.1|201260.1|10
1733738840000|2024-12-09 10:07:20|201351.1|201261.1|201347.5|201257.5|201351.1|201261.1|201343.3|201253.3|15
1733738850000|2024-12-09 10:07:30|201347.6|201257.6|201345.6|201255.6|201351.8|201261.8|201345.5|201255.5|18
1733738860000|2024-12-09 10:07:40|201346.5|201256.5|201348.6|201258.6|201349.1|201259.1|201338.3|201248.3|16
1733738870000|2024-12-09 10:07:50|201346.3|201256.3|201327.7|201237.7|201346.3|201256.3|201326|201236|13
1733738880000|2024-12-09 10:08:00|201326.1|201236.1|201322.6|201232.6|201327.7|201237.7|201322.2|201232.2|16
1733738890000|2024-12-09 10:08:10|201323.2|201233.2|201329.4|201239.4|201331.3|201241.3|201323|201233|10
1733738900000|2024-12-09 10:08:20|201328.6|201238.6|201329.6|201239.6|201331.4|201241.4|201328.6|201238.6|6
1733738910000|2024-12-09 10:08:30|201330.8|201240.8|201343|201253|201350|201260|201330.8|201240.8|20
1733738920000|2024-12-09 10:08:40|201340.3|201250.3|201340.9|201250.9|201343.5|201253.5|201332.4|201242.4|10
1733738930000|2024-12-09 10:08:50|201340.4|201250.4|201329.6|201239.6|201340.4|201250.4|201328.4|201238.4|9
1733738940000|2024-12-09 10:09:00|201328.2|201238.2|201311.7|201221.7|201328.2|201238.2|201310.2|201220.2|17
1733738950000|2024-12-09 10:09:10|201309.8|201219.8|201311.9|201221.9|201315.5|201225.5|201307.3|201217.3|17
1733738960000|2024-12-09 10:09:20|201308.1|201218.1|201313.9|201223.9|201313.9|201223.9|201296.7|201206.7|15
1733738970000|2024-12-09 10:09:30|201310.8|201220.8|201307|201217|201313.5|201223.5|201307|201217|14
1733738980000|2024-12-09 10:09:40|201309.8|201219.8|201300.6|201210.6|201311.8|201221.8|201293.5|201203.5|14
1733738990000|2024-12-09 10:09:50|201302|201212|201309.1|201219.1|201314.6|201224.6|201300.6|201210.6|20
1733739000000|2024-12-09 10:10:00|201311|201221|201338.8|201248.8|201343.8|201253.8|201311|201221|25
1733739010000|2024-12-09 10:10:10|201338.4|201248.4|201328.6|201238.6|201340.9|201250.9|201324.2|201234.2|16
1733739020000|2024-12-09 10:10:20|201331|201241|201328|201238|201335|201245|201327.9|201237.9|8
1733739030000|2024-12-09 10:10:30|201329.1|201239.1|201329.2|201239.2|201334.8|201244.8|201329.1|201239.1|5
1733739040000|2024-12-09 10:10:40|201327.9|201237.9|201330.8|201240.8|201333.7|201243.7|201324.4|201234.4|6
1733739050000|2024-12-09 10:10:50|201335|201245|201334|201244|201339.6|201249.6|201332.7|201242.7|11
1733739060000|2024-12-09 10:11:00|201333.2|201243.2|201328.1|201238.1|201333.6|201243.6|201326.7|201236.7|12
1733739070000|2024-12-09 10:11:10|201327.3|201237.3|201333.7|201243.7|201334.8|201244.8|201326.7|201236.7|10
1733739080000|2024-12-09 10:11:20|201336.3|201246.3|201333.8|201243.8|201336.3|201246.3|201333.8|201243.8|3
1733739090000|2024-12-09 10:11:30|201337|201247|201369|201279|201372.4|201282.4|201337|201247|16
1733739100000|2024-12-09 10:11:40|201373.4|201283.4|201367.3|201277.3|201373.4|201283.4|201367|201277|13
1733739110000|2024-12-09 10:11:50|201367.2|201277.2|201368.4|201278.4|201370.3|201280.3|201366.6|201276.6|11
1733739120000|2024-12-09 10:12:00|201367.2|201277.2|201372|201282|201384.9|201294.9|201367.2|201277.2|27
1733739130000|2024-12-09 10:12:10|201369.4|201279.4|201363.6|201273.6|201369.4|201279.4|201362.4|201272.4|8
1733739140000|2024-12-09 10:12:20|201366.3|201276.3|201368.7|201278.7|201368.7|201278.7|201366.3|201276.3|3
1733739150000|2024-12-09 10:12:30|201371.3|201281.3|201364.4|201274.4|201371.3|201281.3|201362.2|201272.2|14
1733739160000|2024-12-09 10:12:40|201363.9|201273.9|201363|201273|201367.2|201277.2|201362.9|201272.9|8
1733739170000|2024-12-09 10:12:50|201362.3|201272.3|201362.9|201272.9|201369.9|201279.9|201360.7|201270.7|17
1733739180000|2024-12-09 10:13:00|201362.3|201272.3|201366.2|201276.2|201366.2|201276.2|201362.3|201272.3|16
1733739190000|2024-12-09 10:13:10|201364.9|201274.9|201371.9|201281.9|201373.1|201283.1|201364.9|201274.9|23
1733739200000|2024-12-09 10:13:20|201373|201283|201370.9|201280.9|201379|201289|201370.3|201280.3|24
1733739210000|2024-12-09 10:13:30|201372.1|201282.1|201389.9|201299.9|201398.3|201308.3|201370.9|201280.9|27
1733739220000|2024-12-09 10:13:40|201381.8|201291.8|201401.6|201311.6|201402.3|201312.3|201381.8|201291.8|15
1733739230000|2024-12-09 10:13:50|201392.4|201302.4|201396.6|201306.6|201400.5|201310.5|201389.5|201299.5|13
1733739240000|2024-12-09 10:14:00|201405.6|201315.6|201407.7|201317.7|201417.2|201327.2|201405.6|201315.6|13
1733739250000|2024-12-09 10:14:10|201406.2|201316.2|201441.7|201351.7|201448.7|201358.7|201406.2|201316.2|12
1733739260000|2024-12-09 10:14:20|201449.3|201359.3|201447.6|201357.6|201456.4|201366.4|201445.7|201355.7|4
1733739270000|2024-12-09 10:14:30|201456.4|201366.4|201442.5|201352.5|201456.4|201366.4|201442.5|201352.5|5
1733739280000|2024-12-09 10:14:40|201442.6|201352.6|201442.6|201352.6|201443.8|201353.8|201442.3|201352.3|7
1733739290000|2024-12-09 10:14:50|201439.2|201349.2|201436.4|201346.4|201448.3|201358.3|201420.6|201330.6|13
1733739300000|2024-12-09 10:15:00|201433.2|201343.2|201437.7|201347.7|201447.7|201357.7|201417.9|201327.9|15
1733739310000|2024-12-09 10:15:10|201445.6|201355.6|201448.8|201358.8|201449.9|201359.9|201438.5|201348.5|10
1733739320000|2024-12-09 10:15:20|201446.8|201356.8|201448.7|201358.7|201453.2|201363.2|201437.2|201347.2|14
1733739330000|2024-12-09 10:15:30|201455.8|201365.8|201449.2|201359.2|201459.8|201369.8|201439.5|201349.5|13
1733739340000|2024-12-09 10:15:40|201449|201359|201440.7|201350.7|201449.2|201359.2|201440.5|201350.5|7
1733739350000|2024-12-09 10:15:50|201440.5|201350.5|201444.3|201354.3|201450|201360|201440.5|201350.5|5
1733739360000|2024-12-09 10:16:00|201436.4|201346.4|201436.9|201346.9|201446.9|201356.9|201427.6|201337.6|12
1733739370000|2024-12-09 10:16:10|201437.2|201347.2|201436.1|201346.1|201447.8|201357.8|201427.6|201337.6|9
1733739380000|2024-12-09 10:16:20|201434.3|201344.3|201437.7|201347.7|201442.2|201352.2|201422.2|201332.2|19
1733739390000|2024-12-09 10:16:30|201437.2|201347.2|201437.3|201347.3|201440.1|201350.1|201428.4|201338.4|10
1733739400000|2024-12-09 10:16:40|201437.2|201347.2|201439.2|201349.2|201444.8|201354.8|201437.2|201347.2|4
1733739410000|2024-12-09 10:16:50|201445.4|201355.4|201437.3|201347.3|201446.7|201356.7|201435.8|201345.8|18
1733739420000|2024-12-09 10:17:00|201437.6|201347.6|201435.5|201345.5|201438.8|201348.8|201424.7|201334.7|20
1733739430000|2024-12-09 10:17:10|201428.6|201338.6|201432.1|201342.1|201439.1|201349.1|201423.9|201333.9|17
1733739440000|2024-12-09 10:17:20|201433.4|201343.4|201416.4|201326.4|201435.2|201345.2|201416.2|201326.2|22
1733739450000|2024-12-09 10:17:30|201409.8|201319.8|201416.6|201326.6|201416.9|201326.9|201409.6|201319.6|21
1733739460000|2024-12-09 10:17:40|201417.2|201327.2|201417.5|201327.5|201425.3|201335.3|201416.8|201326.8|25
1733739470000|2024-12-09 10:17:50|201416.4|201326.4|201413.9|201323.9|201424.4|201334.4|201413.2|201323.2|22
1733739480000|2024-12-09 10:18:00|201413.8|201323.8|201412|201322|201421|201331|201409.5|201319.5|25
1733739490000|2024-12-09 10:18:10|201419.8|201329.8|201427.1|201337.1|201427.8|201337.8|201412|201322|24
1733739500000|2024-12-09 10:18:20|201420.2|201330.2|201421.3|201331.3|201427.3|201337.3|201420|201330|21
1733739510000|2024-12-09 10:18:30|201421.5|201331.5|201420.7|201330.7|201427.2|201337.2|201420.1|201330.1|10
1733739520000|2024-12-09 10:18:40|201421|201331|201429.7|201339.7|201429.7|201339.7|201421|201331|9
1733739530000|2024-12-09 10:18:50|201428.9|201338.9|201422.5|201332.5|201428.9|201338.9|201422.5|201332.5|4
1733739540000|2024-12-09 10:19:00|201422|201332|201423|201333|201424.5|201334.5|201422|201332|5
1733739550000|2024-12-09 10:19:10|201423.2|201333.2|201423|201333|201425.7|201335.7|201421.9|201331.9|13
1733739560000|2024-12-09 10:19:20|201422.6|201332.6|201427|201337|201428|201338|201421.8|201331.8|14
1733739570000|2024-12-09 10:19:30|201425.6|201335.6|201422.3|201332.3|201429.8|201339.8|201422.3|201332.3|9
1733739580000|2024-12-09 10:19:40|201422.5|201332.5|201423.9|201333.9|201429.8|201339.8|201422.2|201332.2|9
1733739590000|2024-12-09 10:19:50|201421.8|201331.8|201420.9|201330.9|201429.1|201339.1|201419.7|201329.7|20
1733739600000|2024-12-09 10:20:00|201419|201329|201424.9|201334.9|201425.3|201335.3|201412|201322|25
1733739610000|2024-12-09 10:20:10|201423.3|201333.3|201422.4|201332.4|201424.2|201334.2|201422.3|201332.3|13
1733739620000|2024-12-09 10:20:20|201423.4|201333.4|201421.4|201331.4|201423.4|201333.4|201419.9|201329.9|15
1733739630000|2024-12-09 10:20:30|201422.3|201332.3|201415.5|201325.5|201422.8|201332.8|201413.9|201323.9|18
1733739640000|2024-12-09 10:20:40|201414.1|201324.1|201414.5|201324.5|201414.9|201324.9|201410.1|201320.1|24
1733739650000|2024-12-09 10:20:50|201414.1|201324.1|201418.9|201328.9|201425.6|201335.6|201410.6|201320.6|27
1733739660000|2024-12-09 10:21:00|201418.4|201328.4|201420.3|201330.3|201420.7|201330.7|201410.3|201320.3|22
1733739670000|2024-12-09 10:21:10|201420|201330|201421.4|201331.4|201422.3|201332.3|201412.5|201322.5|17
1733739680000|2024-12-09 10:21:20|201419.7|201329.7|201408.2|201318.2|201419.7|201329.7|201406.2|201316.2|19
1733739690000|2024-12-09 10:21:30|201410.5|201320.5|201416.9|201326.9|201424.1|201334.1|201409.5|201319.5|24
1733739700000|2024-12-09 10:21:40|201416.7|201326.7|201416.6|201326.6|201423.6|201333.6|201414.4|201324.4|32
1733739710000|2024-12-09 10:21:50|201416.5|201326.5|201394.2|201304.2|201422.8|201332.8|201390.9|201300.9|23
1733739720000|2024-12-09 10:22:00|201394.1|201304.1|201374.7|201284.7|201394.1|201304.1|201366.6|201276.6|24
1733739730000|2024-12-09 10:22:10|201367.8|201277.8|201368.2|201278.2|201374.8|201284.8|201367.1|201277.1|27
1733739740000|2024-12-09 10:22:20|201368|201278|201368.9|201278.9|201369.5|201279.5|201367.1|201277.1|21
1733739750000|2024-12-09 10:22:30|201367.2|201277.2|201348.1|201258.1|201373.5|201283.5|201346.9|201256.9|28
1733739760000|2024-12-09 10:22:40|201350.7|201260.7|201344.4|201254.4|201351.6|201261.6|201344.4|201254.4|9
1733739770000|2024-12-09 10:22:50|201344.7|201254.7|201341.7|201251.7|201345.9|201255.9|201341.1|201251.1|15
1733739780000|2024-12-09 10:23:00|201341.2|201251.2|201374.5|201284.5|201380.4|201290.4|201332.8|201242.8|16
1733739790000|2024-12-09 10:23:10|201377.2|201287.2|201396.2|201306.2|201396.2|201306.2|201375|201285|27
1733739800000|2024-12-09 10:23:20|201392.6|201302.6|201395.7|201305.7|201399.1|201309.1|201389.7|201299.7|17
1733739810000|2024-12-09 10:23:30|201394.6|201304.6|201383.7|201293.7|201394.6|201304.6|201381.5|201291.5|14
1733739820000|2024-12-09 10:23:40|201386.2|201296.2|201382|201292|201397.7|201307.7|201382|201292|17
1733739830000|2024-12-09 10:23:50|201371.4|201281.4|201381.8|201291.8|201387.3|201297.3|201371.2|201281.2|21
1733739840000|2024-12-09 10:24:00|201378.2|201288.2|201372.2|201282.2|201378.2|201288.2|201369.2|201279.2|16
1733739850000|2024-12-09 10:24:10|201372.3|201282.3|201366.3|201276.3|201372.3|201282.3|201365.5|201275.5|13
1733739860000|2024-12-09 10:24:20|201366.1|201276.1|201371|201281|201376|201286|201358.7|201268.7|24
1733739870000|2024-12-09 10:24:30|201370.4|201280.4|201378.1|201288.1|201381.5|201291.5|201370.4|201280.4|13
1733739880000|2024-12-09 10:24:40|201382.6|201292.6|201371|201281|201382.6|201292.6|201364.2|201274.2|21
1733739890000|2024-12-09 10:24:50|201369.5|201279.5|201380.5|201290.5|201381.6|201291.6|201368.9|201278.9|13
1733739900000|2024-12-09 10:25:00|201380.1|201290.1|201379.4|201289.4|201384.4|201294.4|201374.4|201284.4|22
1733739910000|2024-12-09 10:25:10|201380|201290|201380.1|201290.1|201380.2|201290.2|201374.1|201284.1|18
1733739920000|2024-12-09 10:25:20|201379.8|201289.8|201376.4|201286.4|201394.3|201304.3|201376.4|201286.4|12
1733739930000|2024-12-09 10:25:30|201376|201286|201379.8|201289.8|201379.8|201289.8|201358.1|201268.1|16
1733739940000|2024-12-09 10:25:40|201377.2|201287.2|201367.3|201277.3|201377.2|201287.2|201359.8|201269.8|23
1733739950000|2024-12-09 10:25:50|201366|201276|201367.8|201277.8|201369.1|201279.1|201363.5|201273.5|19
1733739960000|2024-12-09 10:26:00|201367|201277|201372.9|201282.9|201374.9|201284.9|201363.4|201273.4|20
1733739970000|2024-12-09 10:26:10|201370|201280|201370.2|201280.2|201370.2|201280.2|201365|201275|9
1733739980000|2024-12-09 10:26:20|201366.5|201276.5|201357.1|201267.1|201366.5|201276.5|201354.2|201264.2|18
1733739990000|2024-12-09 10:26:30|201354.8|201264.8|201347.3|201257.3|201354.8|201264.8|201346.5|201256.5|14
1733740000000|2024-12-09 10:26:40|201353.6|201263.6|201355|201265|201360.6|201270.6|201350.2|201260.2|16
1733740010000|2024-12-09 10:26:50|201358.8|201268.8|201366.7|201276.7|201371.8|201281.8|201358.8|201268.8|21
1733740020000|2024-12-09 10:27:00|201363.6|201273.6|201376.8|201286.8|201377.4|201287.4|201363.6|201273.6|9
1733740030000|2024-12-09 10:27:10|201371.6|201281.6|201370.2|201280.2|201371.8|201281.8|201368.9|201278.9|10
1733740040000|2024-12-09 10:27:20|201372.8|201282.8|201372.8|201282.8|201373.7|201283.7|201370.3|201280.3|6
1733740050000|2024-12-09 10:27:30|201375.5|201285.5|201370.6|201280.6|201380.3|201290.3|201370.6|201280.6|8
1733740060000|2024-12-09 10:27:40|201372.2|201282.2|201408.5|201318.5|201414.4|201324.4|201372.2|201282.2|10
1733740070000|2024-12-09 10:27:50|201406.9|201316.9|201407.8|201317.8|201410.8|201320.8|201405.7|201315.7|10
1733740080000|2024-12-09 10:28:00|201406.2|201316.2|201401.2|201311.2|201406.5|201316.5|201399.7|201309.7|10
1733740090000|2024-12-09 10:28:10|201400.9|201310.9|201407.5|201317.5|201412.1|201322.1|201400.9|201310.9|12
1733740100000|2024-12-09 10:28:20|201406.8|201316.8|201403.5|201313.5|201407|201317|201401.6|201311.6|11
1733740110000|2024-12-09 10:28:30|201403.4|201313.4|201403.9|201313.9|201409.7|201319.7|201402.6|201312.6|10
1733740120000|2024-12-09 10:28:40|201402.4|201312.4|201403.7|201313.7|201404|201314|201402.4|201312.4|4
1733740130000|2024-12-09 10:28:50|201407.3|201317.3|201397.8|201307.8|201408.9|201318.9|201397.8|201307.8|13
1733740140000|2024-12-09 10:29:00|201398.7|201308.7|201416.2|201326.2|201416.2|201326.2|201398.7|201308.7|9
1733740150000|2024-12-09 10:29:10|201417.7|201327.7|201434.8|201344.8|201434.8|201344.8|201413.2|201323.2|19
1733740160000|2024-12-09 10:29:20|201432.9|201342.9|201426.6|201336.6|201432.9|201342.9|201425.6|201335.6|16
1733740170000|2024-12-09 10:29:30|201424.4|201334.4|201428.8|201338.8|201432.4|201342.4|201421.4|201331.4|25
1733740180000|2024-12-09 10:29:40|201428|201338|201430|201340|201432.8|201342.8|201425.3|201335.3|17
1733740190000|2024-12-09 10:29:50|201434|201344|201430.7|201340.7|201438.6|201348.6|201430.7|201340.7|5
1733740200000|2024-12-09 10:30:00|201433.7|201343.7|201433.6|201343.6|201438.3|201348.3|201424.9|201334.9|28
1733740210000|2024-12-09 10:30:10|201434.1|201344.1|201435.9|201345.9|201436.8|201346.8|201430.5|201340.5|14
1733740220000|2024-12-09 10:30:20|201435.7|201345.7|201431.2|201341.2|201435.7|201345.7|201417.6|201327.6|33
1733740230000|2024-12-09 10:30:30|201430|201340|201412.7|201322.7|201430|201340|201412.1|201322.1|13
1733740240000|2024-12-09 10:30:40|201413.3|201323.3|201425.4|201335.4|201431|201341|201413.3|201323.3|24
1733740250000|2024-12-09 10:30:50|201425.6|201335.6|201431.8|201341.8|201435.8|201345.8|201425.4|201335.4|18
1733740260000|2024-12-09 10:31:00|201430.7|201340.7|201427.1|201337.1|201432.8|201342.8|201420.4|201330.4|23
1733740270000|2024-12-09 10:31:10|201426.9|201336.9|201407.9|201317.9|201426.9|201336.9|201407.1|201317.1|16
1733740280000|2024-12-09 10:31:20|201408|201318|201408.8|201318.8|201409|201319|201408|201318|3
1733740290000|2024-12-09 10:31:30|201409|201319|201434.4|201344.4|201435.3|201345.3|201409|201319|20
1733740300000|2024-12-09 10:31:40|201434.1|201344.1|201425.2|201335.2|201434.1|201344.1|201425.2|201335.2|23
1733740310000|2024-12-09 10:31:50|201429.4|201339.4|201419|201329|201431|201341|201408.8|201318.8|25
1733740320000|2024-12-09 10:32:00|201418|201328|201403.8|201313.8|201418|201328|201403|201313|20
1733740330000|2024-12-09 10:32:10|201403.9|201313.9|201409.2|201319.2|201414.9|201324.9|201403.9|201313.9|20
1733740340000|2024-12-09 10:32:20|201424.1|201334.1|201422.6|201332.6|201425.5|201335.5|201409.5|201319.5|19
1733740350000|2024-12-09 10:32:30|201420.6|201330.6|201435.5|201345.5|201435.5|201345.5|201420.6|201330.6|17
1733740360000|2024-12-09 10:32:40|201435.8|201345.8|201429.7|201339.7|201435.8|201345.8|201423|201333|20
1733740370000|2024-12-09 10:32:50|201436.1|201346.1|201423.9|201333.9|201437.7|201347.7|201423.9|201333.9|19
1733740380000|2024-12-09 10:33:00|201423.5|201333.5|201425.3|201335.3|201426.6|201336.6|201422.6|201332.6|9
1733740390000|2024-12-09 10:33:10|201431.3|201341.3|201436.8|201346.8|201438.4|201348.4|201419.9|201329.9|25
1733740400000|2024-12-09 10:33:20|201433.6|201343.6|201447|201357|201454.2|201364.2|201433.6|201343.6|16
1733740410000|2024-12-09 10:33:30|201446.8|201356.8|201444.1|201354.1|201446.8|201356.8|201442.5|201352.5|4
1733740420000|2024-12-09 10:33:40|201449.8|201359.8|201446.6|201356.6|201449.8|201359.8|201442.2|201352.2|14
1733740430000|2024-12-09 10:33:50|201444.4|201354.4|201418.6|201328.6|201444.4|201354.4|201418.4|201328.4|13
1733740440000|2024-12-09 10:34:00|201420.9|201330.9|201425.9|201335.9|201426|201336|201419.3|201329.3|28
1733740450000|2024-12-09 10:34:10|201424.9|201334.9|201425.1|201335.1|201430.9|201340.9|201423.6|201333.6|19
1733740460000|2024-12-09 10:34:20|201425.6|201335.6|201423.9|201333.9|201430.9|201340.9|201418.1|201328.1|21
1733740470000|2024-12-09 10:34:30|201420.1|201330.1|201415.2|201325.2|201421.4|201331.4|201412.3|201322.3|13
1733740480000|2024-12-09 10:34:40|201412.9|201322.9|201447.2|201357.2|201447.2|201357.2|201406.2|201316.2|13
1733740490000|2024-12-09 10:34:50|201443|201353|201442.5|201352.5|201449.5|201359.5|201438.7|201348.7|30
1733740500000|2024-12-09 10:35:00|201444.4|201354.4|201445.2|201355.2|201448.3|201358.3|201439.8|201349.8|20
1733740510000|2024-12-09 10:35:10|201444.2|201354.2|201451.1|201361.1|201451.1|201361.1|201444.2|201354.2|24
1733740520000|2024-12-09 10:35:20|201450.1|201360.1|201447.6|201357.6|201451.3|201361.3|201447.2|201357.2|10
1733740530000|2024-12-09 10:35:30|201447|201357|201450|201360|201450|201360|201446.6|201356.6|6
1733740540000|2024-12-09 10:35:40|201451|201361|201449.5|201359.5|201452.4|201362.4|201448.6|201358.6|7
1733740550000|2024-12-09 10:35:50|201449.8|201359.8|201449|201359|201450.4|201360.4|201449|201359|11
1733740560000|2024-12-09 10:36:00|201450|201360|201450.2|201360.2|201450.2|201360.2|201450|201360|2
1733740570000|2024-12-09 10:36:10|201451.6|201361.6|201453.5|201363.5|201453.5|201363.5|201450.3|201360.3|3
1733740580000|2024-12-09 10:36:20|201455.3|201365.3|201453.2|201363.2|201455.3|201365.3|201451.8|201361.8|10
1733740590000|2024-12-09 10:36:30|201452.8|201362.8|201452.5|201362.5|201453.7|201363.7|201452.5|201362.5|6
1733740600000|2024-12-09 10:36:40|201452.4|201362.4|201452.4|201362.4|201452.4|201362.4|201451.5|201361.5|5
1733740610000|2024-12-09 10:36:50|201453.7|201363.7|201444.8|201354.8|201459.8|201369.8|201444.8|201354.8|16
1733740620000|2024-12-09 10:37:00|201446|201356|201445.6|201355.6|201449.3|201359.3|201445.4|201355.4|10
1733740630000|2024-12-09 10:37:10|201446.6|201356.6|201449.4|201359.4|201450.4|201360.4|201446.6|201356.6|10
1733740640000|2024-12-09 10:37:20|201450.4|201360.4|201447.1|201357.1|201452.8|201362.8|201447.1|201357.1|10
1733740650000|2024-12-09 10:37:30|201443.9|201353.9|201450.3|201360.3|201454.2|201364.2|201438.8|201348.8|12
1733740660000|2024-12-09 10:37:40|201449.3|201359.3|201419|201329|201450.3|201360.3|201419|201329|16
1733740670000|2024-12-09 10:37:50|201421.4|201331.4|201422.2|201332.2|201423.3|201333.3|201421.4|201331.4|5
1733740680000|2024-12-09 10:38:00|201423.2|201333.2|201423.3|201333.3|201423.3|201333.3|201422.2|201332.2|3
1733740690000|2024-12-09 10:38:10|201421.5|201331.5|201423.3|201333.3|201423.3|201333.3|201421.5|201331.5|3
1733740700000|2024-12-09 10:38:20|201425|201335|201424.5|201334.5|201425|201335|201424.5|201334.5|2
1733740710000|2024-12-09 10:38:30|201422.5|201332.5|201424.5|201334.5|201424.5|201334.5|201422.5|201332.5|2
1733740720000|2024-12-09 10:38:40|201422.4|201332.4|201421.6|201331.6|201424|201334|201420.8|201330.8|13
1733740730000|2024-12-09 10:38:50|201421.1|201331.1|201422.3|201332.3|201422.3|201332.3|201421.1|201331.1|2
1733740740000|2024-12-09 10:39:00|201421.6|201331.6|201421.6|201331.6|201421.6|201331.6|201421.6|201331.6|1
1733740750000|2024-12-09 10:39:10|201422.4|201332.4|201424.5|201334.5|201424.5|201334.5|201422.4|201332.4|2
1733740760000|2024-12-09 10:39:20|201425|201335|201419.3|201329.3|201425|201335|201418.8|201328.8|8
1733740790000|2024-12-09 10:39:50|201421.2|201331.2|201421.2|201331.2|201422.8|201332.8|201418.7|201328.7|7
1733740810000|2024-12-09 10:40:10|201422.8|201332.8|201451.6|201361.6|201456.2|201366.2|201422.8|201332.8|10
1733740820000|2024-12-09 10:40:20|201451.1|201361.1|201450.4|201360.4|201451.8|201361.8|201448|201358|19
1733740830000|2024-12-09 10:40:30|201450.3|201360.3|201434.3|201344.3|201452.2|201362.2|201432.4|201342.4|15
1733740840000|2024-12-09 10:40:40|201434.4|201344.4|201434.2|201344.2|201434.4|201344.4|201433.8|201343.8|4
1733740850000|2024-12-09 10:40:50|201434.3|201344.3|201441|201351|201442.5|201352.5|201434.3|201344.3|15
1733740860000|2024-12-09 10:41:00|201440.4|201350.4|201438.8|201348.8|201442.5|201352.5|201436.8|201346.8|5
1733740870000|2024-12-09 10:41:10|201441.7|201351.7|201436.3|201346.3|201441.7|201351.7|201434.9|201344.9|22
1733740880000|2024-12-09 10:41:20|201434.7|201344.7|201441.2|201351.2|201441.2|201351.2|201430.9|201340.9|15
1733740890000|2024-12-09 10:41:30|201439.6|201349.6|201432.7|201342.7|201440.2|201350.2|201432.7|201342.7|13
1733740900000|2024-12-09 10:41:40|201433.1|201343.1|201436.2|201346.2|201438.4|201348.4|201431.3|201341.3|12
1733740910000|2024-12-09 10:41:50|201439.4|201349.4|201440.2|201350.2|201441.7|201351.7|201437|201347|9
1733740920000|2024-12-09 10:42:00|201440.4|201350.4|201441|201351|201442.4|201352.4|201436.6|201346.6|11
1733740930000|2024-12-09 10:42:10|201438.8|201348.8|201457.7|201367.7|201457.7|201367.7|201438.8|201348.8|15
1733740940000|2024-12-09 10:42:20|201463.4|201373.4|201458.6|201368.6|201471.2|201381.2|201458.6|201368.6|14
1733740950000|2024-12-09 10:42:30|201458.4|201368.4|201456.9|201366.9|201459.2|201369.2|201456.6|201366.6|9
1733740960000|2024-12-09 10:42:40|201456.6|201366.6|201457.1|201367.1|201458.3|201368.3|201454.7|201364.7|13
1733740970000|2024-12-09 10:42:50|201457|201367|201454.2|201364.2|201458.1|201368.1|201454.2|201364.2|25
1733740980000|2024-12-09 10:43:00|201453.4|201363.4|201430.9|201340.9|201454.5|201364.5|201420.3|201330.3|21
1733740990000|2024-12-09 10:43:10|201428.3|201338.3|201440.1|201350.1|201444.3|201354.3|201428|201338|16
1733741000000|2024-12-09 10:43:20|201440.2|201350.2|201438.5|201348.5|201443.4|201353.4|201436|201346|11
1733741010000|2024-12-09 10:43:30|201438.2|201348.2|201445.7|201355.7|201446.1|201356.1|201438.2|201348.2|8
1733741020000|2024-12-09 10:43:40|201445|201355|201444.5|201354.5|201447.6|201357.6|201444.3|201354.3|8
1733741030000|2024-12-09 10:43:50|201444.8|201354.8|201443.3|201353.3|201451.7|201361.7|201440.6|201350.6|21
1733741040000|2024-12-09 10:44:00|201443.9|201353.9|201449.3|201359.3|201450.7|201360.7|201439.5|201349.5|20
1733741050000|2024-12-09 10:44:10|201450.8|201360.8|201434.7|201344.7|201451.2|201361.2|201433.1|201343.1|11
1733741060000|2024-12-09 10:44:20|201433.1|201343.1|201433.5|201343.5|201434.7|201344.7|201432.5|201342.5|5
1733741070000|2024-12-09 10:44:30|201432.5|201342.5|201433.7|201343.7|201433.7|201343.7|201431.9|201341.9|6
1733741080000|2024-12-09 10:44:40|201437.5|201347.5|201457.4|201367.4|201463.4|201373.4|201437.5|201347.5|23
1733741090000|2024-12-09 10:44:50|201457.5|201367.5|201457.6|201367.6|201458.2|201368.2|201457.3|201367.3|20
1733741100000|2024-12-09 10:45:00|201457.5|201367.5|201467.4|201377.4|201474.1|201384.1|201456.9|201366.9|16
1733741110000|2024-12-09 10:45:10|201466.8|201376.8|201466.4|201376.4|201466.8|201376.8|201460.8|201370.8|5
1733741120000|2024-12-09 10:45:20|201467.1|201377.1|201457.6|201367.6|201467.7|201377.7|201457.5|201367.5|14
1733741130000|2024-12-09 10:45:30|201457.2|201367.2|201456|201366|201457.5|201367.5|201456|201366|13
1733741140000|2024-12-09 10:45:40|201455.9|201365.9|201449.6|201359.6|201459.8|201369.8|201449.6|201359.6|21
1733741150000|2024-12-09 10:45:50|201451.9|201361.9|201451.8|201361.8|201455.4|201365.4|201451.8|201361.8|7
1733741160000|2024-12-09 10:46:00|201454.6|201364.6|201459.9|201369.9|201461.2|201371.2|201452.2|201362.2|23
1733741170000|2024-12-09 10:46:10|201456|201366|201502.8|201412.8|201506.5|201416.5|201456|201366|17
1733741180000|2024-12-09 10:46:20|201504.6|201414.6|201512.7|201422.7|201521.3|201431.3|201504.6|201414.6|11
1733741190000|2024-12-09 10:46:30|201512|201422|201527.6|201437.6|201529.8|201439.8|201506|201416|20
1733741200000|2024-12-09 10:46:40|201528|201438|201507.1|201417.1|201528|201438|201507.1|201417.1|20
1733741210000|2024-12-09 10:46:50|201507.4|201417.4|201507.2|201417.2|201507.4|201417.4|201506.7|201416.7|5
1733741220000|2024-12-09 10:47:00|201507|201417|201501.5|201411.5|201507|201417|201501.1|201411.1|10
1733741230000|2024-12-09 10:47:10|201502.4|201412.4|201505.7|201415.7|201505.8|201415.8|201499.9|201409.9|9
1733741240000|2024-12-09 10:47:20|201505.4|201415.4|201500.4|201410.4|201505.4|201415.4|201496.3|201406.3|22
1733741250000|2024-12-09 10:47:30|201500.5|201410.5|201494.1|201404.1|201500.5|201410.5|201493.8|201403.8|6
1733741260000|2024-12-09 10:47:40|201501.6|201411.6|201500|201410|201502|201412|201492.9|201402.9|17
1733741270000|2024-12-09 10:47:50|201498.4|201408.4|201495.9|201405.9|201498.4|201408.4|201495.5|201405.5|6
1733741280000|2024-12-09 10:48:00|201495.7|201405.7|201495.4|201405.4|201499.4|201409.4|201495.4|201405.4|8
1733741290000|2024-12-09 10:48:10|201495.5|201405.5|201505.9|201415.9|201505.9|201415.9|201495.5|201405.5|23
1733741300000|2024-12-09 10:48:20|201503.7|201413.7|201497.1|201407.1|201503.9|201413.9|201497.1|201407.1|10
1733741310000|2024-12-09 10:48:30|201496.9|201406.9|201501.5|201411.5|201502.3|201412.3|201496.6|201406.6|23
1733741320000|2024-12-09 10:48:40|201501.4|201411.4|201504.9|201414.9|201528|201438|201501.4|201411.4|17
1733741330000|2024-12-09 10:48:50|201506.1|201416.1|201518.3|201428.3|201522.3|201432.3|201506.1|201416.1|10
1733741340000|2024-12-09 10:49:00|201521.8|201431.8|201528.4|201438.4|201530|201440|201517.6|201427.6|29
1733741350000|2024-12-09 10:49:10|201531|201441|201528.4|201438.4|201531|201441|201528.4|201438.4|3
1733741360000|2024-12-09 10:49:20|201527.6|201437.6|201527.6|201437.6|201527.6|201437.6|201527.6|201437.6|1
1733741370000|2024-12-09 10:49:30|201528.4|201438.4|201527.5|201437.5|201528.4|201438.4|201527.5|201437.5|6
1733741380000|2024-12-09 10:49:40|201530.5|201440.5|201528.3|201438.3|201531|201441|201527.5|201437.5|8
1733741390000|2024-12-09 10:49:50|201532.5|201442.5|201522.2|201432.2|201532.5|201442.5|201518.9|201428.9|9
1733741400000|2024-12-09 10:50:00|201521.6|201431.6|201527.2|201437.2|201527.2|201437.2|201519.1|201429.1|17
1733741410000|2024-12-09 10:50:10|201527|201437|201521.8|201431.8|201527.9|201437.9|201520.9|201430.9|21
1733741420000|2024-12-09 10:50:20|201515.5|201425.5|201515.1|201425.1|201516.1|201426.1|201513.6|201423.6|18
1733741430000|2024-12-09 10:50:30|201514.8|201424.8|201507|201417|201514.9|201424.9|201505.9|201415.9|21
1733741440000|2024-12-09 10:50:40|201507.2|201417.2|201505|201415|201509.8|201419.8|201505|201415|10
1733741450000|2024-12-09 10:50:50|201504.6|201414.6|201503|201413|201504.6|201414.6|201503|201413|2
1733741460000|2024-12-09 10:51:00|201503.1|201413.1|201503.1|201413.1|201503.1|201413.1|201503.1|201413.1|1
1733741470000|2024-12-09 10:51:10|201503.6|201413.6|201502.9|201412.9|201503.6|201413.6|201502.9|201412.9|3
1733741480000|2024-12-09 10:51:20|201500.9|201410.9|201499.1|201409.1|201500.9|201410.9|201499.1|201409.1|7
1733741490000|2024-12-09 10:51:30|201500.8|201410.8|201501.1|201411.1|201501.6|201411.6|201498.8|201408.8|18
1733741500000|2024-12-09 10:51:40|201499.5|201409.5|201517.3|201427.3|201527.7|201437.7|201498.5|201408.5|17
1733741510000|2024-12-09 10:51:50|201516.3|201426.3|201501.1|201411.1|201516.3|201426.3|201501.1|201411.1|15
1733741520000|2024-12-09 10:52:00|201499.1|201409.1|201499.3|201409.3|201501.6|201411.6|201497.9|201407.9|9
1733741530000|2024-12-09 10:52:10|201501.1|201411.1|201503.1|201413.1|201503.1|201413.1|201501.1|201411.1|5
1733741540000|2024-12-09 10:52:20|201502.3|201412.3|201503.6|201413.6|201503.6|201413.6|201501.1|201411.1|7
1733741550000|2024-12-09 10:52:30|201503.4|201413.4|201503.6|201413.6|201503.6|201413.6|201503.4|201413.4|2
1733741560000|2024-12-09 10:52:40|201499.8|201409.8|201503.8|201413.8|201503.8|201413.8|201499.3|201409.3|4
1733741570000|2024-12-09 10:52:50|201504|201414|201504|201414|201504|201414|201504|201414|1
1733741580000|2024-12-09 10:53:00|201503.5|201413.5|201503.4|201413.4|201503.7|201413.7|201498.2|201408.2|10
1733741590000|2024-12-09 10:53:10|201503.7|201413.7|201501.4|201411.4|201505.3|201415.3|201500.4|201410.4|10
1733741600000|2024-12-09 10:53:20|201505.2|201415.2|201502.2|201412.2|201505.3|201415.3|201501.9|201411.9|7
1733741610000|2024-12-09 10:53:30|201501.9|201411.9|201501.9|201411.9|201501.9|201411.9|201501.9|201411.9|1
1733741620000|2024-12-09 10:53:40|201503.7|201413.7|201508.8|201418.8|201509.1|201419.1|201503.7|201413.7|6
1733741630000|2024-12-09 10:53:50|201507.3|201417.3|201503.1|201413.1|201509.4|201419.4|201503.1|201413.1|9
1733741640000|2024-12-09 10:54:00|201503.5|201413.5|201506.3|201416.3|201506.5|201416.5|201503.5|201413.5|7
1733741650000|2024-12-09 10:54:10|201505.6|201415.6|201504.3|201414.3|201506.8|201416.8|201503.8|201413.8|7
1733741660000|2024-12-09 10:54:20|201505.1|201415.1|201503.8|201413.8|201505.5|201415.5|201503.8|201413.8|11
1733741670000|2024-12-09 10:54:30|201502.5|201412.5|201500.7|201410.7|201502.5|201412.5|201499.5|201409.5|3
1733741680000|2024-12-09 10:54:40|201500.5|201410.5|201502.1|201412.1|201502.1|201412.1|201500.4|201410.4|18
1733741690000|2024-12-09 10:54:50|201501.7|201411.7|201504.7|201414.7|201506.4|201416.4|201501.2|201411.2|5
1733741700000|2024-12-09 10:55:00|201504.2|201414.2|201502.5|201412.5|201504.2|201414.2|201497.7|201407.7|23
1733741710000|2024-12-09 10:55:10|201501.6|201411.6|201457.2|201367.2|201502.5|201412.5|201447.6|201357.6|21
1733741720000|2024-12-09 10:55:20|201455.6|201365.6|201459.4|201369.4|201460.7|201370.7|201453.6|201363.6|12
1733741730000|2024-12-09 10:55:30|201459.2|201369.2|201459.9|201369.9|201461.3|201371.3|201458.3|201368.3|13
1733741740000|2024-12-09 10:55:40|201460.1|201370.1|201460.9|201370.9|201462.3|201372.3|201459.5|201369.5|14
1733741750000|2024-12-09 10:55:50|201460.3|201370.3|201463.1|201373.1|201464.3|201374.3|201460.3|201370.3|8
1733741760000|2024-12-09 10:56:00|201463.5|201373.5|201462.5|201372.5|201463.5|201373.5|201461.9|201371.9|14
1733741770000|2024-12-09 10:56:10|201463.1|201373.1|201463.3|201373.3|201464.3|201374.3|201462.1|201372.1|9
1733741780000|2024-12-09 10:56:20|201462|201372|201462.7|201372.7|201464|201374|201459.7|201369.7|6
1733741790000|2024-12-09 10:56:30|201463|201373|201466.9|201376.9|201468.2|201378.2|201463|201373|8
1733741800000|2024-12-09 10:56:40|201465.4|201375.4|201462|201372|201465.4|201375.4|201460|201370|13
1733741810000|2024-12-09 10:56:50|201462.2|201372.2|201463.6|201373.6|201465.2|201375.2|201462.2|201372.2|12
1733741820000|2024-12-09 10:57:00|201463.7|201373.7|201461.6|201371.6|201468.7|201378.7|201461|201371|15
1733741830000|2024-12-09 10:57:10|201462.2|201372.2|201421.8|201331.8|201463.4|201373.4|201421.8|201331.8|20
1733741840000|2024-12-09 10:57:20|201422|201332|201456|201366|201462|201372|201422|201332|24
1733741850000|2024-12-09 10:57:30|201456.2|201366.2|201457.8|201367.8|201458|201368|201455.3|201365.3|16
1733741860000|2024-12-09 10:57:40|201458.8|201368.8|201482.2|201392.2|201483|201393|201456.7|201366.7|13
1733741870000|2024-12-09 10:57:50|201483|201393|201476.7|201386.7|201483|201393|201476.5|201386.5|9
1733741880000|2024-12-09 10:58:00|201477.7|201387.7|201484.2|201394.2|201485.6|201395.6|201476.3|201386.3|15
1733741890000|2024-12-09 10:58:10|201484.4|201394.4|201459.7|201369.7|201485.6|201395.6|201459.7|201369.7|18
1733741900000|2024-12-09 10:58:20|201460.3|201370.3|201459.7|201369.7|201463.4|201373.4|201459.7|201369.7|16
1733741910000|2024-12-09 10:58:30|201460.5|201370.5|201453.3|201363.3|201460.5|201370.5|201453.3|201363.3|9
1733741920000|2024-12-09 10:58:40|201456|201366|201439.9|201349.9|201456|201366|201433.5|201343.5|20
1733741930000|2024-12-09 10:58:50|201438.8|201348.8|201434.4|201344.4|201441.7|201351.7|201433.7|201343.7|17
1733741940000|2024-12-09 10:59:00|201435.7|201345.7|201435.8|201345.8|201442.3|201352.3|201432.4|201342.4|20
1733741950000|2024-12-09 10:59:10|201435.9|201345.9|201433.5|201343.5|201435.9|201345.9|201431.2|201341.2|8
1733741960000|2024-12-09 10:59:20|201433|201343|201431.2|201341.2|201433.5|201343.5|201427.8|201337.8|15
1733741970000|2024-12-09 10:59:30|201432|201342|201429.2|201339.2|201432.4|201342.4|201428.2|201338.2|16
1733741980000|2024-12-09 10:59:40|201432.4|201342.4|201437|201347|201439.7|201349.7|201432.4|201342.4|9
1733741990000|2024-12-09 10:59:50|201435.1|201345.1|201439.3|201349.3|201441|201351|201433.1|201343.1|18
1733742000000|2024-12-09 11:00:00|201438|201348|201427.7|201337.7|201447.5|201357.5|201427.7|201337.7|24
1733742010000|2024-12-09 11:00:10|201429.9|201339.9|201417|201327|201430.3|201340.3|201417|201327|16
1733742020000|2024-12-09 11:00:20|201418.2|201328.2|201419|201329|201419.9|201329.9|201418|201328|11
1733742030000|2024-12-09 11:00:30|201418.2|201328.2|201402.9|201312.9|201418.2|201328.2|201392.4|201302.4|21
1733742040000|2024-12-09 11:00:40|201398.5|201308.5|201399.8|201309.8|201401.7|201311.7|201388.8|201298.8|23
1733742050000|2024-12-09 11:00:50|201398.9|201308.9|201407.9|201317.9|201407.9|201317.9|201396.6|201306.6|11
1733742060000|2024-12-09 11:01:00|201410.3|201320.3|201410.8|201320.8|201417.5|201327.5|201408.8|201318.8|27
1733742070000|2024-12-09 11:01:10|201409.8|201319.8|201408.2|201318.2|201418.3|201328.3|201408.2|201318.2|20
1733742080000|2024-12-09 11:01:20|201408.4|201318.4|201409.3|201319.3|201412.7|201322.7|201405.2|201315.2|16
1733742090000|2024-12-09 11:01:30|201408.3|201318.3|201403.9|201313.9|201408.3|201318.3|201403.9|201313.9|10
1733742100000|2024-12-09 11:01:40|201402.3|201312.3|201407.9|201317.9|201412.6|201322.6|201402.3|201312.3|5
1733742110000|2024-12-09 11:01:50|201408.9|201318.9|201404.5|201314.5|201410.3|201320.3|201403.7|201313.7|12
1733742120000|2024-12-09 11:02:00|201404.9|201314.9|201403|201313|201406.1|201316.1|201400.5|201310.5|18
1733742130000|2024-12-09 11:02:10|201403.6|201313.6|201406.1|201316.1|201414.5|201324.5|201403.5|201313.5|16
1733742140000|2024-12-09 11:02:20|201409|201319|201406.6|201316.6|201412.3|201322.3|201406.6|201316.6|5
1733742150000|2024-12-09 11:02:30|201407.6|201317.6|201417.1|201327.1|201419.6|201329.6|201406.6|201316.6|17
1733742160000|2024-12-09 11:02:40|201417.6|201327.6|201413.4|201323.4|201417.6|201327.6|201411.3|201321.3|20
1733742170000|2024-12-09 11:02:50|201414|201324|201421.6|201331.6|201422.8|201332.8|201411.3|201321.3|14
1733742180000|2024-12-09 11:03:00|201421.3|201331.3|201421.8|201331.8|201422.3|201332.3|201419.3|201329.3|13
1733742190000|2024-12-09 11:03:10|201421.6|201331.6|201414.9|201324.9|201422.6|201332.6|201413.1|201323.1|20
1733742200000|2024-12-09 11:03:20|201413.9|201323.9|201414.1|201324.1|201419.9|201329.9|201412.3|201322.3|17
1733742210000|2024-12-09 11:03:30|201413.1|201323.1|201432|201342|201435.6|201345.6|201404.9|201314.9|22
1733742220000|2024-12-09 11:03:40|201431|201341|201431.2|201341.2|201432.7|201342.7|201430.4|201340.4|11
1733742230000|2024-12-09 11:03:50|201433.7|201343.7|201431.8|201341.8|201433.7|201343.7|201431.2|201341.2|12
1733742240000|2024-12-09 11:04:00|201432.3|201342.3|201424|201334|201434|201344|201423.6|201333.6|19
1733742250000|2024-12-09 11:04:10|201423|201333|201424|201334|201425|201335|201423|201333|6
1733742260000|2024-12-09 11:04:20|201422.1|201332.1|201421.8|201331.8|201422.1|201332.1|201420.3|201330.3|17
1733742270000|2024-12-09 11:04:30|201420.7|201330.7|201420.9|201330.9|201421.2|201331.2|201420.2|201330.2|8
1733742280000|2024-12-09 11:04:40|201421.1|201331.1|201421.1|201331.1|201422.1|201332.1|201420.2|201330.2|15
1733742290000|2024-12-09 11:04:50|201423.3|201333.3|201423|201333|201423.3|201333.3|201422.3|201332.3|10
1733742300000|2024-12-09 11:05:00|201424.5|201334.5|201434.9|201344.9|201437.2|201347.2|201423.9|201333.9|7
1733742310000|2024-12-09 11:05:10|201435.4|201345.4|201435.5|201345.5|201439.3|201349.3|201435.4|201345.4|4
1733742320000|2024-12-09 11:05:20|201436.3|201346.3|201435.8|201345.8|201436.3|201346.3|201435.8|201345.8|2
1733742330000|2024-12-09 11:05:30|201435.6|201345.6|201433.9|201343.9|201435.6|201345.6|201433.7|201343.7|3
1733742340000|2024-12-09 11:05:40|201432.9|201342.9|201435.8|201345.8|201439.2|201349.2|201432.9|201342.9|9
1733742350000|2024-12-09 11:05:50|201434.3|201344.3|201434|201344|201436.4|201346.4|201434|201344|7
1733742360000|2024-12-09 11:06:00|201437.3|201347.3|201434|201344|201437.3|201347.3|201434|201344|4
1733742370000|2024-12-09 11:06:10|201433.8|201343.8|201428.4|201338.4|201437|201347|201427.2|201337.2|10
1733742380000|2024-12-09 11:06:20|201428.6|201338.6|201424.1|201334.1|201434.7|201344.7|201424.1|201334.1|15
1733742390000|2024-12-09 11:06:30|201423.1|201333.1|201421|201331|201424|201334|201419.2|201329.2|16
1733742400000|2024-12-09 11:06:40|201424.4|201334.4|201424.4|201334.4|201424.4|201334.4|201424.4|201334.4|1
1733742410000|2024-12-09 11:06:50|201436|201346|201433.3|201343.3|201436.8|201346.8|201433.3|201343.3|12
1733742420000|2024-12-09 11:07:00|201435.2|201345.2|201434.1|201344.1|201436.9|201346.9|201433|201343|17
1733742430000|2024-12-09 11:07:10|201435.9|201345.9|201433.6|201343.6|201436|201346|201430.6|201340.6|12
1733742440000|2024-12-09 11:07:20|201430.9|201340.9|201431.5|201341.5|201436.9|201346.9|201430.2|201340.2|19
1733742450000|2024-12-09 11:07:30|201434.2|201344.2|201431.2|201341.2|201434.3|201344.3|201431.2|201341.2|10
1733742460000|2024-12-09 11:07:40|201431|201341|201423.7|201333.7|201434|201344|201423.3|201333.3|17
1733742470000|2024-12-09 11:07:50|201424.1|201334.1|201424.8|201334.8|201428.9|201338.9|201424.1|201334.1|8
1733742480000|2024-12-09 11:08:00|201427.4|201337.4|201430.8|201340.8|201435|201345|201427.4|201337.4|10
1733742490000|2024-12-09 11:08:10|201428.8|201338.8|201430.9|201340.9|201432.5|201342.5|201428.8|201338.8|10
1733742500000|2024-12-09 11:08:20|201430.5|201340.5|201433.6|201343.6|201435.3|201345.3|201429.9|201339.9|9
1733742510000|2024-12-09 11:08:30|201428.6|201338.6|201421.2|201331.2|201428.6|201338.6|201419.4|201329.4|14
1733742520000|2024-12-09 11:08:40|201421.8|201331.8|201419.6|201329.6|201421.8|201331.8|201417.7|201327.7|11
1733742530000|2024-12-09 11:08:50|201418.9|201328.9|201408.4|201318.4|201420.6|201330.6|201405.1|201315.1|14
1733742540000|2024-12-09 11:09:00|201409.4|201319.4|201417|201327|201419.2|201329.2|201408.9|201318.9|20
1733742550000|2024-12-09 11:09:10|201413.9|201323.9|201413.1|201323.1|201413.9|201323.9|201412.9|201322.9|3
1733742560000|2024-12-09 11:09:20|201413.4|201323.4|201416|201326|201417|201327|201413.1|201323.1|6
1733742570000|2024-12-09 11:09:30|201413.5|201323.5|201412.1|201322.1|201421.1|201331.1|201412|201322|13
1733742580000|2024-12-09 11:09:40|201413.7|201323.7|201418.1|201328.1|201418.1|201328.1|201413.7|201323.7|4
1733742590000|2024-12-09 11:09:50|201414.8|201324.8|201414.7|201324.7|201416.1|201326.1|201412.6|201322.6|5
1733742600000|2024-12-09 11:10:00|201416.8|201326.8|201415.7|201325.7|201424.8|201334.8|201415.1|201325.1|15
1733742610000|2024-12-09 11:10:10|201417.2|201327.2|201417.4|201327.4|201422.2|201332.2|201416|201326|8
1733742620000|2024-12-09 11:10:20|201418.6|201328.6|201428.5|201338.5|201428.5|201338.5|201418.6|201328.6|10
1733742630000|2024-12-09 11:10:30|201430.4|201340.4|201422.5|201332.5|201431.5|201341.5|201418.4|201328.4|17
1733742640000|2024-12-09 11:10:40|201424.6|201334.6|201423|201333|201425.3|201335.3|201423|201333|5
1733742650000|2024-12-09 11:10:50|201425.4|201335.4|201427.2|201337.2|201427.2|201337.2|201422.7|201332.7|9
1733742660000|2024-12-09 11:11:00|201424.5|201334.5|201419.5|201329.5|201428.2|201338.2|201418.7|201328.7|18
1733742670000|2024-12-09 11:11:10|201419.3|201329.3|201422.8|201332.8|201422.8|201332.8|201419.1|201329.1|11
1733742680000|2024-12-09 11:11:20|201419.7|201329.7|201420.1|201330.1|201423.6|201333.6|201419.7|201329.7|8
1733742690000|2024-12-09 11:11:30|201423.5|201333.5|201411.5|201321.5|201423.5|201333.5|201410.3|201320.3|4
1733742700000|2024-12-09 11:11:40|201411.7|201321.7|201414.2|201324.2|201417.3|201327.3|201411.6|201321.6|11
1733742710000|2024-12-09 11:11:50|201412.8|201322.8|201450|201360|201459.5|201369.5|201406.4|201316.4|11
1733742720000|2024-12-09 11:12:00|201448.7|201358.7|201438.6|201348.6|201451.7|201361.7|201438.6|201348.6|6
1733742730000|2024-12-09 11:12:10|201437.8|201347.8|201424.4|201334.4|201440.6|201350.6|201424.4|201334.4|11
1733742740000|2024-12-09 11:12:20|201423.6|201333.6|201422.6|201332.6|201423.6|201333.6|201422.6|201332.6|2
1733742750000|2024-12-09 11:12:30|201421.8|201331.8|201413.2|201323.2|201421.8|201331.8|201413.2|201323.2|8
1733742760000|2024-12-09 11:12:40|201412.2|201322.2|201413|201323|201415.6|201325.6|201409.9|201319.9|13
1733742770000|2024-12-09 11:12:50|201415.3|201325.3|201410.6|201320.6|201417.9|201327.9|201409.7|201319.7|11
1733742780000|2024-12-09 11:13:00|201411.3|201321.3|201334.6|201244.6|201411.3|201321.3|201328.1|201238.1|25
1733742790000|2024-12-09 11:13:10|201335.5|201245.5|201335.1|201245.1|201335.7|201245.7|201333.5|201243.5|16
1733742800000|2024-12-09 11:13:20|201334.9|201244.9|201342.3|201252.3|201342.3|201252.3|201334.9|201244.9|17
1733742810000|2024-12-09 11:13:30|201345.3|201255.3|201351.3|201261.3|201353.1|201263.1|201345.3|201255.3|6
1733742820000|2024-12-09 11:13:40|201350.4|201260.4|201351.1|201261.1|201351.3|201261.3|201349.3|201259.3|13
1733742830000|2024-12-09 11:13:50|201351.3|201261.3|201351.3|201261.3|201351.7|201261.7|201349.7|201259.7|8
1733742840000|2024-12-09 11:14:00|201354.3|201264.3|201335|201245|201354.3|201264.3|201332.2|201242.2|13
1733742850000|2024-12-09 11:14:10|201335.6|201245.6|201334|201244|201336|201246|201334|201244|4
1733742860000|2024-12-09 11:14:20|201334.4|201244.4|201340.6|201250.6|201341.6|201251.6|201334.4|201244.4|6
1733742870000|2024-12-09 11:14:30|201340|201250|201297.6|201207.6|201340|201250|201296|201206|10
1733742880000|2024-12-09 11:14:40|201296.4|201206.4|201372.7|201282.7|201373.8|201283.8|201296.4|201206.4|16
1733742890000|2024-12-09 11:14:50|201372.8|201282.8|201373.2|201283.2|201375.2|201285.2|201372.8|201282.8|7
1733742910000|2024-12-09 11:15:10|201369.8|201279.8|201368.2|201278.2|201369.8|201279.8|201362.8|201272.8|8
1733742920000|2024-12-09 11:15:20|201369.8|201279.8|201356.1|201266.1|201369.8|201279.8|201336.7|201246.7|20
1733742930000|2024-12-09 11:15:30|201356.4|201266.4|201398.8|201308.8|201403.3|201313.3|201356.1|201266.1|16
1733742940000|2024-12-09 11:15:40|201398.9|201308.9|201400.7|201310.7|201402.6|201312.6|201397|201307|16
1733742950000|2024-12-09 11:15:50|201400.6|201310.6|201399.6|201309.6|201400.8|201310.8|201399.6|201309.6|14
1733742960000|2024-12-09 11:16:00|201395.7|201305.7|201395.1|201305.1|201395.7|201305.7|201394.4|201304.4|10
1733742970000|2024-12-09 11:16:10|201393|201303|201378.8|201288.8|201395.1|201305.1|201378.8|201288.8|16
1733742980000|2024-12-09 11:16:20|201378.9|201288.9|201383.4|201293.4|201383.4|201293.4|201377.1|201287.1|20
1733742990000|2024-12-09 11:16:30|201388.5|201298.5|201447.6|201357.6|201447.6|201357.6|201388.5|201298.5|18
1733743000000|2024-12-09 11:16:40|201450.8|201360.8|201461.7|201371.7|201464|201374|201444.9|201354.9|16
1733743010000|2024-12-09 11:16:50|201461.8|201371.8|201459.2|201369.2|201461.8|201371.8|201457.2|201367.2|10
1733743020000|2024-12-09 11:17:00|201459.1|201369.1|201458.9|201368.9|201459.1|201369.1|201457.1|201367.1|3
1733743030000|2024-12-09 11:17:10|201459.1|201369.1|201457.3|201367.3|201459.1|201369.1|201457.2|201367.2|7
1733743040000|2024-12-09 11:17:20|201457.1|201367.1|201439.6|201349.6|201457.1|201367.1|201439.4|201349.4|11
1733743050000|2024-12-09 11:17:30|201439.5|201349.5|201427.2|201337.2|201446.4|201356.4|201424.4|201334.4|15
1733743060000|2024-12-09 11:17:40|201425.1|201335.1|201424.7|201334.7|201425.1|201335.1|201424.7|201334.7|2
1733743070000|2024-12-09 11:17:50|201420.9|201330.9|201419.4|201329.4|201420.9|201330.9|201418.9|201328.9|3
1733743080000|2024-12-09 11:18:00|201415.2|201325.2|201416.7|201326.7|201418.8|201328.8|201415.2|201325.2|7
1733743090000|2024-12-09 11:18:10|201416.3|201326.3|201416.7|201326.7|201416.7|201326.7|201416.3|201326.3|2
1733743100000|2024-12-09 11:18:20|201419.5|201329.5|201421|201331|201421.4|201331.4|201419.5|201329.5|10
1733743110000|2024-12-09 11:18:30|201419|201329|201421|201331|201421|201331|201419|201329|11
1733743120000|2024-12-09 11:18:40|201420|201330|201420.4|201330.4|201421|201331|201417.2|201327.2|15
1733743130000|2024-12-09 11:18:50|201420.8|201330.8|201421|201331|201421.2|201331.2|201419.8|201329.8|5
1733743140000|2024-12-09 11:19:00|201420|201330|201421|201331|201421.4|201331.4|201417|201327|19
1733743150000|2024-12-09 11:19:10|201420|201330|201420.2|201330.2|201421.4|201331.4|201416.3|201326.3|24
1733743160000|2024-12-09 11:19:20|201416.9|201326.9|201421.1|201331.1|201423.4|201333.4|201416.9|201326.9|19
1733743170000|2024-12-09 11:19:30|201421.3|201331.3|201421.1|201331.1|201421.3|201331.3|201420.1|201330.1|10
1733743180000|2024-12-09 11:19:40|201421.3|201331.3|201420.9|201330.9|201421.3|201331.3|201420.9|201330.9|6
1733743190000|2024-12-09 11:19:50|201419.8|201329.8|201416.7|201326.7|201421.4|201331.4|201416.3|201326.3|18
1733743200000|2024-12-09 11:20:00|201418.1|201328.1|201421.9|201331.9|201423.1|201333.1|201416.7|201326.7|6
1733743230000|2024-12-09 11:20:30|201422.7|201332.7|201417.2|201327.2|201422.7|201332.7|201415.8|201325.8|14
1733743240000|2024-12-09 11:20:40|201417.6|201327.6|201416.1|201326.1|201419.6|201329.6|201415.7|201325.7|14
1733743250000|2024-12-09 11:20:50|201418.2|201328.2|201412.3|201322.3|201418.2|201328.2|201410.2|201320.2|11
1733743260000|2024-12-09 11:21:00|201413.7|201323.7|201414.9|201324.9|201417.5|201327.5|201412.3|201322.3|7
1733743270000|2024-12-09 11:21:10|201414.7|201324.7|201416.9|201326.9|201416.9|201326.9|201413.1|201323.1|8
1733743280000|2024-12-09 11:21:20|201417.1|201327.1|201417.1|201327.1|201417.1|201327.1|201417.1|201327.1|1
1733743290000|2024-12-09 11:21:30|201416.9|201326.9|201417.6|201327.6|201418.5|201328.5|201414.7|201324.7|6
1733743300000|2024-12-09 11:21:40|201418.8|201328.8|201418.7|201328.7|201423.9|201333.9|201417.6|201327.6|9
1733743310000|2024-12-09 11:21:50|201421.2|201331.2|201440.6|201350.6|201448.1|201358.1|201421.2|201331.2|8
1733743320000|2024-12-09 11:22:00|201447.9|201357.9|201455.8|201365.8|201455.9|201365.9|201446.6|201356.6|7
1733743330000|2024-12-09 11:22:10|201456.1|201366.1|201454.9|201364.9|201458.5|201368.5|201454.3|201364.3|9
1733743340000|2024-12-09 11:22:20|201455.7|201365.7|201453.1|201363.1|201460.8|201370.8|201452.3|201362.3|11
1733743350000|2024-12-09 11:22:30|201455.2|201365.2|201441.4|201351.4|201456|201366|201441.4|201351.4|15
1733743360000|2024-12-09 11:22:40|201443|201353|201421.9|201331.9|201443.2|201353.2|201420.7|201330.7|12
1733743370000|2024-12-09 11:22:50|201420.9|201330.9|201420.7|201330.7|201421.9|201331.9|201419.9|201329.9|7
1733743380000|2024-12-09 11:23:00|201421.9|201331.9|201421.9|201331.9|201421.9|201331.9|201420.7|201330.7|3
1733743390000|2024-12-09 11:23:10|201427.2|201337.2|201435|201345|201435|201345|201425.7|201335.7|14
1733743400000|2024-12-09 11:23:20|201433.8|201343.8|201432.4|201342.4|201434.8|201344.8|201429.2|201339.2|6
1733743410000|2024-12-09 11:23:30|201429.8|201339.8|201420.3|201330.3|201429.8|201339.8|201419.1|201329.1|7
1733743420000|2024-12-09 11:23:40|201421.3|201331.3|201417.6|201327.6|201423.2|201333.2|201417.6|201327.6|18
1733743430000|2024-12-09 11:23:50|201418|201328|201419|201329|201419|201329|201418|201328|5
1733743440000|2024-12-09 11:24:00|201417.2|201327.2|201418.9|201328.9|201418.9|201328.9|201417.2|201327.2|4
1733743450000|2024-12-09 11:24:10|201417.6|201327.6|201415.6|201325.6|201419.6|201329.6|201413|201323|9
1733743460000|2024-12-09 11:24:20|201418.6|201328.6|201419.2|201329.2|201420.4|201330.4|201418.4|201328.4|13
1733743470000|2024-12-09 11:24:30|201417.4|201327.4|201419.5|201329.5|201419.5|201329.5|201415.8|201325.8|11
1733743480000|2024-12-09 11:24:40|201418.4|201328.4|201418.2|201328.2|201419.4|201329.4|201418|201328|17
1733743490000|2024-12-09 11:24:50|201418|201328|201417.2|201327.2|201419.2|201329.2|201417.2|201327.2|4
1733743500000|2024-12-09 11:25:00|201417|201327|201419.3|201329.3|201421.5|201331.5|201417|201327|11
1733743510000|2024-12-09 11:25:10|201417.8|201327.8|201415.4|201325.4|201417.8|201327.8|201415.4|201325.4|8
1733743520000|2024-12-09 11:25:20|201417.8|201327.8|201416.1|201326.1|201418|201328|201415.4|201325.4|7
1733743530000|2024-12-09 11:25:30|201417.6|201327.6|201418.3|201328.3|201418.6|201328.6|201416.1|201326.1|17
1733743540000|2024-12-09 11:25:40|201417.4|201327.4|201442.1|201352.1|201442.5|201352.5|201415.9|201325.9|12
1733743550000|2024-12-09 11:25:50|201444|201354|201445.5|201355.5|201451.1|201361.1|201444|201354|12
1733743560000|2024-12-09 11:26:00|201446.4|201356.4|201481.4|201391.4|201490.2|201400.2|201446.4|201356.4|22
1733743570000|2024-12-09 11:26:10|201481.2|201391.2|201481.2|201391.2|201481.6|201391.6|201481.2|201391.2|5
1733743580000|2024-12-09 11:26:20|201481.8|201391.8|201487.1|201397.1|201490.5|201400.5|201481.8|201391.8|9
1733743590000|2024-12-09 11:26:30|201485.3|201395.3|201484.1|201394.1|201488.6|201398.6|201479.8|201389.8|18
1733743600000|2024-12-09 11:26:40|201487.4|201397.4|201482.6|201392.6|201488.4|201398.4|201482.2|201392.2|10
1733743610000|2024-12-09 11:26:50|201482.2|201392.2|201475.5|201385.5|201487.2|201397.2|201475.5|201385.5|13
1733743620000|2024-12-09 11:27:00|201478.4|201388.4|201460.8|201370.8|201478.4|201388.4|201459.4|201369.4|25
1733743630000|2024-12-09 11:27:10|201460.6|201370.6|201459.8|201369.8|201461.5|201371.5|201458.2|201368.2|13
1733743640000|2024-12-09 11:27:20|201459|201369|201459.8|201369.8|201464.2|201374.2|201457.4|201367.4|20
1733743650000|2024-12-09 11:27:30|201461.8|201371.8|201458|201368|201461.8|201371.8|201457.6|201367.6|12
1733743660000|2024-12-09 11:27:40|201457.8|201367.8|201454.6|201364.6|201458|201368|201452|201362|13
1733743670000|2024-12-09 11:27:50|201455.7|201365.7|201484.2|201434.2|201490.6|201440.6|201455.7|201365.7|14
1733743680000|2024-12-09 11:28:00|201485.5|201435.5|201486.3|201436.3|201487.4|201437.4|201485.3|201435.3|9
1733743690000|2024-12-09 11:28:10|201485.9|201435.9|201489.2|201439.2|201491.7|201441.7|201483.7|201433.7|16
1733743700000|2024-12-09 11:28:20|201488.9|201438.9|201494.5|201444.5|201496.7|201446.7|201483.9|201433.9|17
1733743710000|2024-12-09 11:28:30|201494.2|201444.2|201496.4|201446.4|201496.9|201446.9|201489.8|201439.8|16
1733743720000|2024-12-09 11:28:40|201496.1|201446.1|201513.2|201423.2|201513.2|201446.5|201496.1|201419.2|8
1733743730000|2024-12-09 11:28:50|201508.4|201418.4|201512.8|201422.8|201513.2|201423.2|201507|201417|17
1733743740000|2024-12-09 11:29:00|201512.1|201422.1|201504.1|201414.1|201515.1|201425.1|201503.2|201413.2|21
1733743750000|2024-12-09 11:29:10|201505.3|201415.3|201509.4|201419.4|201516.2|201426.2|201504.6|201414.6|27
1733743760000|2024-12-09 11:29:20|201507.7|201417.7|201503.8|201413.8|201509|201419|201503.8|201413.8|23
1733743770000|2024-12-09 11:29:30|201503.9|201413.9|201511.5|201421.5|201512.5|201422.5|201503.7|201413.7|19
1733743780000|2024-12-09 11:29:40|201511.8|201421.8|201508.1|201418.1|201513.6|201423.6|201507.2|201417.2|22
1733743790000|2024-12-09 11:29:50|201507.9|201417.9|201503.6|201453.6|201519.8|201458.6|201503.6|201417.9|27
1733743800000|2024-12-09 11:30:00|201507.4|201457.4|201504.3|201454.3|201507.4|201457.4|201499.4|201449.4|13
1733743810000|2024-12-09 11:30:10|201504.1|201454.1|201505.4|201455.4|201505.7|201455.7|201499.1|201449.1|19
1733743820000|2024-12-09 11:30:20|201500.4|201450.4|201500.6|201450.6|201500.6|201450.6|201499.3|201449.3|3
1733743830000|2024-12-09 11:30:30|201499.7|201449.7|201505.7|201455.7|201506.1|201456.1|201499.1|201449.1|9
1733743840000|2024-12-09 11:30:40|201505.6|201455.6|201504.5|201454.5|201505.6|201455.6|201499.8|201449.8|5
1733743850000|2024-12-09 11:30:50|201504.7|201454.7|201499.2|201449.2|201504.7|201454.7|201498.3|201448.3|11
1733743860000|2024-12-09 11:31:00|201500.2|201450.2|201499.6|201449.6|201504.5|201454.5|201499.6|201449.6|6
1733743870000|2024-12-09 11:31:10|201499.4|201449.4|201499.5|201449.5|201500.9|201450.9|201499.1|201449.1|9
1733743880000|2024-12-09 11:31:20|201500.1|201450.1|201548|201498|201548|201498|201500.1|201450.1|15
1733743890000|2024-12-09 11:31:30|201550.5|201500.5|201537|201487|201550.5|201500.5|201537|201487|16
1733743900000|2024-12-09 11:31:40|201532.6|201482.6|201519.3|201469.3|201532.6|201482.6|201519.3|201469.3|10
1733743910000|2024-12-09 11:31:50|201518.3|201468.3|201513.9|201463.9|201518.3|201468.3|201512.8|201462.8|12
1733743920000|2024-12-09 11:32:00|201513.5|201463.5|201514.7|201464.7|201516|201466|201513.5|201463.5|3
1733743930000|2024-12-09 11:32:10|201515.7|201465.7|201522.3|201472.3|201522.7|201472.7|201515.7|201465.7|7
1733743940000|2024-12-09 11:32:20|201522.7|201472.7|201521.1|201471.1|201523|201473|201521.1|201471.1|10
1733743950000|2024-12-09 11:32:30|201519.6|201469.6|201518.8|201468.8|201519.6|201469.6|201518.8|201468.8|2
1733743960000|2024-12-09 11:32:40|201518.4|201468.4|201526.1|201476.1|201529.5|201479.5|201518.4|201468.4|7
1733743970000|2024-12-09 11:32:50|201524.9|201474.9|201539|201489|201542.1|201492.1|201524.9|201474.9|7
1733743980000|2024-12-09 11:33:00|201537.3|201487.3|201544.1|201494.1|201579.7|201509|201537.3|201487.3|18
1733743990000|2024-12-09 11:33:10|201542.9|201492.9|201537|201487|201542.9|201492.9|201534.7|201484.7|13
1733744000000|2024-12-09 11:33:20|201537.4|201487.4|201541.3|201491.3|201545.4|201495.4|201537.4|201487.4|15
1733744010000|2024-12-09 11:33:30|201538.8|201488.8|201540.7|201490.7|201543.4|201493.4|201538.8|201488.8|10
1733744020000|2024-12-09 11:33:40|201543.3|201493.3|201592.5|201502.5|201594|201504|201543.3|201493.3|10
1733744030000|2024-12-09 11:33:50|201594.2|201504.2|201583.7|201493.7|201602.1|201512.1|201583.1|201493.1|20
1733744040000|2024-12-09 11:34:00|201583.2|201493.2|201605.7|201515.7|201609.9|201519.9|201583.2|201493.2|13
1733744050000|2024-12-09 11:34:10|201605.4|201515.4|201604.6|201514.6|201605.5|201515.5|201604.6|201514.6|3
1733744060000|2024-12-09 11:34:20|201603.2|201513.2|201603.1|201513.1|201603.3|201513.3|201603.1|201513.1|7
1733744070000|2024-12-09 11:34:30|201603|201513|201603.6|201513.6|201605.4|201515.4|201602.9|201512.9|6
1733744080000|2024-12-09 11:34:40|201605.9|201515.9|201593.9|201503.9|201605.9|201515.9|201593.3|201503.3|13
1733744090000|2024-12-09 11:34:50|201593.3|201503.3|201592.4|201502.4|201593.3|201503.3|201592.4|201502.4|5
1733744100000|2024-12-09 11:35:00|201593.6|201503.6|201603.3|201513.3|201609.2|201519.2|201591.3|201501.3|20
1733744110000|2024-12-09 11:35:10|201603.7|201513.7|201603.7|201513.7|201603.7|201513.7|201603.7|201513.7|1
1733744120000|2024-12-09 11:35:20|201601|201511|201604.3|201514.3|201609.2|201519.2|201601|201511|11
1733744130000|2024-12-09 11:35:30|201609.9|201519.9|201609.7|201519.7|201613.8|201523.8|201607.3|201517.3|8
1733744140000|2024-12-09 11:35:40|201610.1|201520.1|201610.6|201520.6|201622.8|201532.8|201607.5|201517.5|21
1733744150000|2024-12-09 11:35:50|201609.7|201519.7|201617.4|201527.4|201619.4|201529.4|201609.7|201519.7|17
1733744160000|2024-12-09 11:36:00|201611.2|201521.2|201610.1|201520.1|201616.6|201526.6|201608.6|201518.6|20
1733744170000|2024-12-09 11:36:10|201610.5|201520.5|201609.7|201519.7|201612|201522|201609.7|201519.7|5
1733744180000|2024-12-09 11:36:20|201611.2|201521.2|201605.2|201515.2|201613.2|201523.2|201605.2|201515.2|9
1733744190000|2024-12-09 11:36:30|201606.1|201516.1|201609.9|201519.9|201612.1|201522.1|201606.1|201516.1|8
1733744200000|2024-12-09 11:36:40|201611.4|201521.4|201564.4|201474.4|201612.7|201522.7|201562.6|201472.6|18
1733744210000|2024-12-09 11:36:50|201562.7|201472.7|201554.9|201464.9|201562.7|201472.7|201554.4|201464.4|19
1733744220000|2024-12-09 11:37:00|201555.1|201465.1|201567.8|201477.8|201568.5|201478.5|201555.1|201465.1|30
1733744230000|2024-12-09 11:37:10|201567.3|201477.3|201579.1|201489.1|201583.9|201493.9|201567.3|201477.3|14
1733744240000|2024-12-09 11:37:20|201579|201489|201578.1|201488.1|201579.2|201489.2|201574.8|201484.8|9
1733744250000|2024-12-09 11:37:30|201578.3|201488.3|201587.4|201497.4|201603.3|201513.3|201577.8|201487.8|18
1733744260000|2024-12-09 11:37:40|201587.1|201497.1|201595.1|201505.1|201600.1|201510.1|201587.1|201497.1|18
1733744270000|2024-12-09 11:37:50|201594.8|201504.8|201582.2|201492.2|201595.5|201505.5|201582.2|201492.2|15
1733744280000|2024-12-09 11:38:00|201583.5|201493.5|201590.6|201500.6|201599.1|201509.1|201583.5|201493.5|16
1733744290000|2024-12-09 11:38:10|201590.7|201500.7|201581.1|201491.1|201590.7|201500.7|201580.2|201490.2|8
1733744300000|2024-12-09 11:38:20|201582.7|201492.7|201584.3|201494.3|201592.5|201502.5|201578.9|201488.9|22
1733744310000|2024-12-09 11:38:30|201583.2|201493.2|201581.9|201491.9|201583.2|201493.2|201581.8|201491.8|7
1733744320000|2024-12-09 11:38:40|201582.3|201492.3|201605.9|201515.9|201607.2|201517.2|201582.3|201492.3|19
1733744330000|2024-12-09 11:38:50|201605.8|201515.8|201605.8|201515.8|201609.2|201519.2|201604|201514|12
1733744340000|2024-12-09 11:39:00|201606.6|201516.6|201615.6|201525.6|201623|201533|201606.6|201516.6|17
1733744350000|2024-12-09 11:39:10|201617.5|201527.5|201613.6|201523.6|201620.8|201530.8|201613.5|201523.5|16
1733744360000|2024-12-09 11:39:20|201613.5|201523.5|201615.9|201525.9|201618.9|201528.9|201613.4|201523.4|12
1733744370000|2024-12-09 11:39:30|201616.1|201526.1|201607.7|201517.7|201619.5|201529.5|201607.4|201517.4|7
1733744380000|2024-12-09 11:39:40|201608.7|201518.7|201605|201515|201608.9|201518.9|201604.5|201514.5|9
1733744390000|2024-12-09 11:39:50|201605.7|201515.7|201610|201520|201610|201520|201605.7|201515.7|3
1733744400000|2024-12-09 11:40:00|201614.3|201524.3|201615.6|201525.6|201620.2|201530.2|201606.8|201516.8|16
1733744410000|2024-12-09 11:40:10|201617.8|201527.8|201585.9|201495.9|201620.3|201530.3|201585.9|201495.9|15
1733744420000|2024-12-09 11:40:20|201585.3|201495.3|201584.4|201494.4|201585.3|201495.3|201584.4|201494.4|2
1733744430000|2024-12-09 11:40:30|201584.5|201494.5|201608.1|201518.1|201609.5|201519.5|201584.5|201494.5|12
1733744440000|2024-12-09 11:40:40|201609.4|201519.4|201597.6|201507.6|201612.4|201522.4|201596.4|201506.4|15
1733744450000|2024-12-09 11:40:50|201597.9|201507.9|201602|201512|201602|201512|201597.9|201507.9|7
1733744460000|2024-12-09 11:41:00|201601.5|201511.5|201586.1|201496.1|201601.5|201511.5|201584.5|201494.5|19
1733744470000|2024-12-09 11:41:10|201584.4|201494.4|201578.3|201488.3|201590.1|201500.1|201578.3|201488.3|7
1733744480000|2024-12-09 11:41:20|201578.9|201488.9|201578.6|201488.6|201581.8|201491.8|201578.1|201488.1|19
1733744490000|2024-12-09 11:41:30|201579.4|201489.4|201575.6|201485.6|201580.7|201490.7|201575.6|201485.6|11
1733744500000|2024-12-09 11:41:40|201577.4|201487.4|201578.4|201488.4|201578.4|201488.4|201577.4|201487.4|2
1733744510000|2024-12-09 11:41:50|201577.4|201487.4|201598.1|201548.1|201599.1|201549.1|201576.1|201486.1|22
1733744520000|2024-12-09 11:42:00|201595.8|201545.8|201607.4|201557.4|201607.4|201557.4|201595.8|201545.8|18
1733744530000|2024-12-09 11:42:10|201604.8|201554.8|201623.5|201533.5|201623.7|201554.8|201604.8|201529.3|10
1733744540000|2024-12-09 11:42:20|201623.7|201533.7|201622.1|201532.1|201623.9|201533.9|201621.3|201531.3|9
1733744550000|2024-12-09 11:42:30|201621.9|201531.9|201619.9|201529.9|201622.3|201532.3|201619.9|201529.9|11
1733744560000|2024-12-09 11:42:40|201620.7|201530.7|201620|201530|201623.8|201533.8|201620|201530|11
1733744570000|2024-12-09 11:42:50|201620.2|201530.2|201621.2|201531.2|201621.2|201531.2|201620.2|201530.2|2
1733744580000|2024-12-09 11:43:00|201622.4|201532.4|201616.3|201526.3|201622.7|201532.7|201616.1|201526.1|15
1733744590000|2024-12-09 11:43:10|201616.1|201526.1|201618.7|201528.7|201621.2|201531.2|201614.8|201524.8|16
1733744600000|2024-12-09 11:43:20|201618.9|201528.9|201619.1|201529.1|201619.3|201529.3|201617.7|201527.7|10
1733744610000|2024-12-09 11:43:30|201618.9|201528.9|201619.4|201529.4|201620.2|201530.2|201618.9|201528.9|6
1733744620000|2024-12-09 11:43:40|201620|201530|201620|201530|201620|201530|201620|201530|1
1733744630000|2024-12-09 11:43:50|201619.1|201529.1|201618.4|201528.4|201619.1|201529.1|201618.4|201528.4|2
1733744640000|2024-12-09 11:44:00|201616.6|201526.6|201618|201528|201619.3|201529.3|201615.7|201525.7|10
1733744650000|2024-12-09 11:44:10|201618.4|201528.4|201619.2|201529.2|201619.2|201529.2|201618.4|201528.4|2
1733744660000|2024-12-09 11:44:20|201621.9|201531.9|201630.6|201580.6|201630.6|201580.6|201621.9|201531.9|10
1733744670000|2024-12-09 11:44:30|201630.8|201580.8|201629.6|201579.6|201630.8|201580.8|201629.6|201579.6|7
1733744680000|2024-12-09 11:44:40|201630|201580|201629.3|201579.3|201630.8|201580.8|201628.5|201578.5|9
1733744690000|2024-12-09 11:44:50|201629.7|201579.7|201631.7|201581.7|201633.9|201583.9|201629.7|201579.7|7
1733744700000|2024-12-09 11:45:00|201631.3|201581.3|201630.5|201580.5|201631.9|201581.9|201630.1|201580.1|9
1733744710000|2024-12-09 11:45:10|201630.9|201580.9|201629.3|201579.3|201631.9|201581.9|201628.5|201578.5|9
1733744720000|2024-12-09 11:45:20|201629.5|201579.5|201629.5|201579.5|201629.5|201579.5|201629.5|201579.5|1
1733744730000|2024-12-09 11:45:30|201629.7|201579.7|201630.4|201580.4|201634.5|201584.5|201628.2|201578.2|8
1733744740000|2024-12-09 11:45:40|201630.2|201580.2|201617.3|201567.3|201634.1|201584.1|201616.9|201566.9|13
1733744750000|2024-12-09 11:45:50|201609.4|201559.4|201609.2|201559.2|201609.6|201559.6|201609.2|201559.2|3
1733744760000|2024-12-09 11:46:00|201610.4|201560.4|201602.5|201552.5|201612.7|201562.7|201601.9|201551.9|14
1733744770000|2024-12-09 11:46:10|201603.6|201553.6|201603.8|201553.8|201603.8|201553.8|201603.6|201553.6|2
1733744780000|2024-12-09 11:46:20|201603.9|201553.9|201601.4|201551.4|201605.5|201555.5|201601.4|201551.4|7
1733744790000|2024-12-09 11:46:30|201602.1|201552.1|201602.3|201552.3|201603.9|201553.9|201602.1|201552.1|5
1733744800000|2024-12-09 11:46:40|201602.9|201552.9|201602.4|201552.4|201604.4|201554.4|201602.4|201552.4|6
1733744810000|2024-12-09 11:46:50|201601.4|201551.4|201597|201547|201601.4|201551.4|201597|201547|8
1733744820000|2024-12-09 11:47:00|201597.7|201547.7|201624|201534|201624.4|201550.7|201597.7|201531.7|11
1733744830000|2024-12-09 11:47:10|201624.8|201534.8|201620.6|201530.6|201624.8|201534.8|201620.6|201530.6|13
1733744840000|2024-12-09 11:47:20|201622.8|201532.8|201622.8|201532.8|201623.8|201533.8|201621.5|201531.5|11
1733744850000|2024-12-09 11:47:30|201623.8|201533.8|201620|201530|201623.9|201533.9|201620|201530|10
1733744860000|2024-12-09 11:47:40|201619.8|201529.8|201622.9|201532.9|201622.9|201532.9|201619.8|201529.8|3
1733744870000|2024-12-09 11:47:50|201623.7|201533.7|201633.6|201543.6|201633.7|201543.7|201623.7|201533.7|12
1733744880000|2024-12-09 11:48:00|201631.6|201541.6|201639.9|201549.9|201640.4|201550.4|201631.6|201541.6|14
1733744890000|2024-12-09 11:48:10|201637.3|201547.3|201648.7|201558.7|201650.1|201560.1|201636.4|201546.4|19
1733744900000|2024-12-09 11:48:20|201648.9|201558.9|201649.2|201559.2|201649.2|201559.2|201648.9|201558.9|3
1733744910000|2024-12-09 11:48:30|201648.5|201558.5|201648.2|201558.2|201648.5|201558.5|201642.2|201552.2|6
1733744920000|2024-12-09 11:48:40|201648.5|201558.5|201626.8|201576.8|201648.7|201581|201626.8|201558.5|7
1733744930000|2024-12-09 11:48:50|201622.2|201572.2|201637.7|201547.7|201642.2|201572.2|201618.6|201547.7|11
1733744940000|2024-12-09 11:49:00|201637.6|201547.6|201641.6|201551.6|201644.6|201554.6|201636.4|201546.4|6
1733744950000|2024-12-09 11:49:10|201637.7|201547.7|201639.7|201549.7|201642.6|201552.6|201636.2|201546.2|5
1733744960000|2024-12-09 11:49:20|201642.2|201552.2|201645.4|201555.4|201648.1|201558.1|201639.6|201549.6|7
1733744970000|2024-12-09 11:49:30|201646|201556|201646|201556|201646|201556|201646|201556|1
1733744980000|2024-12-09 11:49:40|201644.5|201554.5|201636.6|201546.6|201644.5|201554.5|201636.6|201546.6|2
1733744990000|2024-12-09 11:49:50|201635.5|201545.5|201623.8|201533.8|201635.5|201545.5|201622.1|201532.1|4
1733745000000|2024-12-09 11:50:00|201623.7|201533.7|201618.2|201528.2|201623.7|201533.7|201614.5|201524.5|6
1733745010000|2024-12-09 11:50:10|201617.1|201527.1|201618|201528|201618|201528|201615.3|201525.3|4
1733745020000|2024-12-09 11:50:20|201617.4|201527.4|201561.5|201471.5|201618.5|201528.5|201536.2|201460.6|14
1733745030000|2024-12-09 11:50:30|201562.1|201472.1|201565.3|201475.3|201565.5|201475.5|201552.1|201462.1|23
1733745040000|2024-12-09 11:50:40|201565.7|201475.7|201568.2|201478.2|201573.7|201483.7|201564.8|201474.8|15
1733745050000|2024-12-09 11:50:50|201568.8|201478.8|201584.3|201494.3|201584.3|201494.3|201567.1|201477.1|16
1733745060000|2024-12-09 11:51:00|201583.5|201493.5|201575.6|201485.6|201586.7|201496.7|201573.7|201483.7|16
1733745070000|2024-12-09 11:51:10|201576|201486|201591.2|201501.2|201591.6|201501.6|201576|201486|9
1733745080000|2024-12-09 11:51:20|201591|201501|201582.1|201492.1|201591.9|201501.9|201578.1|201488.1|12
1733745090000|2024-12-09 11:51:30|201581.3|201491.3|201582.3|201492.3|201584.7|201494.7|201577.9|201487.9|16
1733745100000|2024-12-09 11:51:40|201582.6|201492.6|201581.9|201491.9|201582.7|201492.7|201581.9|201491.9|6
1733745110000|2024-12-09 11:51:50|201581.5|201491.5|201577.8|201487.8|201583.5|201493.5|201575.6|201485.6|12
1733745120000|2024-12-09 11:52:00|201581|201491|201575.3|201485.3|201581.4|201491.4|201573|201483|14
1733745130000|2024-12-09 11:52:10|201575.7|201485.7|201577.7|201487.7|201583.5|201493.5|201575.7|201485.7|6
1733745140000|2024-12-09 11:52:20|201577.5|201487.5|201579.6|201489.6|201584.9|201494.9|201577.5|201487.5|13
1733745150000|2024-12-09 11:52:30|201582|201492|201576.7|201486.7|201591.8|201501.8|201576.7|201486.7|14
1733745160000|2024-12-09 11:52:40|201576.9|201486.9|201579.5|201489.5|201580.6|201490.6|201576.9|201486.9|13
1733745170000|2024-12-09 11:52:50|201579.3|201489.3|201576.4|201486.4|201579.4|201489.4|201570.9|201480.9|10
1733745180000|2024-12-09 11:53:00|201575.9|201485.9|201583.6|201493.6|201583.6|201493.6|201575.9|201485.9|10
1733745190000|2024-12-09 11:53:10|201582.1|201492.1|201581.9|201491.9|201582.1|201492.1|201581.5|201491.5|3
1733745200000|2024-12-09 11:53:20|201582.3|201492.3|201590.6|201500.6|201593|201503|201582.2|201492.2|13
1733745210000|2024-12-09 11:53:30|201590.8|201500.8|201584.5|201494.5|201595.1|201505.1|201581.3|201491.3|13
1733745220000|2024-12-09 11:53:40|201587|201497|201594.7|201504.7|201597.4|201507.4|201584.2|201494.2|10
1733745230000|2024-12-09 11:53:50|201593.3|201503.3|201591|201501|201594.8|201504.8|201588.7|201498.7|16
1733745240000|2024-12-09 11:54:00|201594.2|201504.2|201613.2|201523.2|201614.4|201524.4|201594.2|201504.2|25
1733745250000|2024-12-09 11:54:10|201612.4|201522.4|201560.7|201510.7|201612.4|201522.4|201560.2|201495.9|11
1733745260000|2024-12-09 11:54:20|201559.9|201509.9|201563|201513|201565.3|201515.3|201559.7|201509.7|10
1733745270000|2024-12-09 11:54:30|201562.2|201512.2|201623.8|201533.8|201623.8|201554|201559.7|201509.7|23
1733745280000|2024-12-09 11:54:40|201624.6|201534.6|201625.6|201535.6|201626.2|201536.2|201622.1|201532.1|6
1733745290000|2024-12-09 11:54:50|201626.3|201536.3|201625.6|201535.6|201629.5|201539.5|201620.8|201530.8|8
1733745300000|2024-12-09 11:55:00|201625.9|201535.9|201625.7|201535.7|201626|201536|201625.7|201535.7|3
1733745310000|2024-12-09 11:55:10|201626|201536|201618.8|201528.8|201626|201536|201616.6|201526.6|7
1733745320000|2024-12-09 11:55:20|201620.1|201530.1|201630|201540|201631.6|201541.6|201620.1|201530.1|15
1733745330000|2024-12-09 11:55:30|201631|201541|201631|201541|201631|201541|201629.9|201539.9|4
1733745340000|2024-12-09 11:55:40|201641.4|201551.4|201641.1|201591.1|201647.4|201597.4|201631.9|201551.4|24
1733745350000|2024-12-09 11:55:50|201640.3|201590.3|201634.1|201584.1|201641.4|201591.4|201632.1|201582.1|13
1733745360000|2024-12-09 11:56:00|201633.9|201583.9|201652.5|201562.5|201655.5|201590.5|201633.5|201562|23
1733745370000|2024-12-09 11:56:10|201657.5|201567.5|201654|201564|201663.8|201573.8|201652.8|201562.8|18
1733745380000|2024-12-09 11:56:20|201653.4|201563.4|201697.6|201607.6|201717.5|201627.5|201653.4|201563.4|21
1733745390000|2024-12-09 11:56:30|201699.5|201609.5|201684.8|201594.8|201700.1|201610.1|201682.2|201592.2|18
1733745400000|2024-12-09 11:56:40|201685.4|201595.4|201682.5|201592.5|201687.3|201597.3|201681.2|201591.2|18
1733745410000|2024-12-09 11:56:50|201681|201591|201691.8|201601.8|201698.4|201608.4|201680.2|201590.2|21
1733745420000|2024-12-09 11:57:00|201696.3|201606.3|201666.4|201576.4|201701.7|201611.7|201664|201574|30
1733745430000|2024-12-09 11:57:10|201666.2|201576.2|201666.9|201576.9|201668.2|201578.2|201662.9|201572.9|14
1733745440000|2024-12-09 11:57:20|201666.6|201576.6|201661.2|201571.2|201666.6|201576.6|201660.5|201570.5|16
1733745450000|2024-12-09 11:57:30|201661.6|201571.6|201689.2|201639.2|201694.1|201644.1|201661.1|201571.1|20
1733745460000|2024-12-09 11:57:40|201687.1|201637.1|201715.6|201625.6|201715.8|201649.2|201686|201625.6|22
1733745470000|2024-12-09 11:57:50|201715.7|201625.7|201716.8|201626.8|201720.5|201630.5|201715|201625|12
1733745480000|2024-12-09 11:58:00|201720.5|201630.5|201713.7|201623.7|201724.4|201634.4|201710.1|201620.1|19
1733745490000|2024-12-09 11:58:10|201717.7|201627.7|201721.9|201631.9|201722.6|201632.6|201712.1|201622.1|14
1733745500000|2024-12-09 11:58:20|201722.3|201632.3|201706|201616|201722.7|201632.7|201701.9|201611.9|20
1733745510000|2024-12-09 11:58:30|201707.4|201617.4|201704.2|201614.2|201708.9|201618.9|201698.7|201608.7|27
1733745520000|2024-12-09 11:58:40|201701.6|201611.6|201696.5|201606.5|201703.1|201613.1|201696.5|201606.5|9
1733745530000|2024-12-09 11:58:50|201697.1|201607.1|201699.7|201609.7|201708|201618|201697.1|201607.1|8
1733745540000|2024-12-09 11:59:00|201699.9|201609.9|201737.4|201647.4|201748.1|201658.1|201699.1|201609.1|22
1733745550000|2024-12-09 11:59:10|201736.9|201646.9|201717.7|201627.7|201736.9|201646.9|201715.5|201625.5|14
1733745560000|2024-12-09 11:59:20|201718.1|201628.1|201719.3|201629.3|201725.5|201635.5|201716.3|201626.3|9
1733745570000|2024-12-09 11:59:30|201718|201628|201707.4|201617.4|201718|201628|201706.5|201616.5|10
1733745580000|2024-12-09 11:59:40|201708|201618|201702.3|201612.3|201708|201618|201702.3|201612.3|12
1733745590000|2024-12-09 11:59:50|201703.6|201613.6|201749.8|201557.2|201749.8|201613.6|201703.6|201557.2|6
1733745600000|2024-12-09 12:00:00|201751.8|201555.2|201729.2|201567.1|201752.3|201567.1|201729.2|201555.2|10
1733745610000|2024-12-09 12:00:10|201706.7|201616.7|201714.4|201556.3|201729.2|201616.7|201705.8|201555.3|19
1733745620000|2024-12-09 12:00:20|201677.4|201587.4|201675.7|201585.7|201678|201588|201675.7|201585.7|22
1733745630000|2024-12-09 12:00:30|201673.2|201583.2|201674.6|201584.6|201677|201587|201672.8|201582.8|19
1733745640000|2024-12-09 12:00:40|201674.4|201584.4|201662.7|201572.7|201677.4|201587.4|201662.6|201572.6|14
1733745650000|2024-12-09 12:00:50|201662.6|201572.6|201662.6|201572.6|201662.6|201572.6|201662.5|201572.5|3
1733745660000|2024-12-09 12:01:00|201663|201573|201668.7|201578.7|201676.6|201586.6|201663|201573|15
1733745670000|2024-12-09 12:01:10|201668.9|201578.9|201678|201588|201691.5|201601.5|201668.9|201578.9|33
1733745680000|2024-12-09 12:01:20|201678.1|201588.1|201683.5|201593.5|201683.5|201593.5|201677.5|201587.5|24
1733745690000|2024-12-09 12:01:30|201679.4|201589.4|201664.3|201574.3|201679.7|201589.7|201662.4|201572.4|14
1733745700000|2024-12-09 12:01:40|201664.4|201574.4|201667.6|201577.6|201667.6|201577.6|201657.3|201567.3|14
1733745710000|2024-12-09 12:01:50|201666|201576|201690.7|201600.7|201694.6|201604.6|201666|201576|13
1733745720000|2024-12-09 12:02:00|201694.8|201604.8|201705.7|201615.7|201706.4|201616.4|201694.8|201604.8|11
1733745730000|2024-12-09 12:02:10|201705.9|201615.9|201703.1|201613.1|201707.8|201617.8|201700.7|201610.7|9
1733745740000|2024-12-09 12:02:20|201702.8|201612.8|201700.4|201610.4|201703.1|201613.1|201700.4|201610.4|6
1733745750000|2024-12-09 12:02:30|201700.3|201610.3|201699.2|201609.2|201700.3|201610.3|201698.9|201608.9|4
1733745760000|2024-12-09 12:02:40|201698.8|201608.8|201701.2|201611.2|201702.9|201612.9|201696.3|201606.3|15
1733745770000|2024-12-09 12:02:50|201700.9|201610.9|201698.5|201608.5|201700.9|201610.9|201698.3|201608.3|9
1733745780000|2024-12-09 12:03:00|201703.1|201613.1|201706.8|201616.8|201711.2|201621.2|201695.9|201605.9|28
1733745790000|2024-12-09 12:03:10|201702.8|201612.8|201720.5|201630.5|201725.1|201635.1|201702.6|201612.6|29
1733745800000|2024-12-09 12:03:20|201721.4|201631.4|201716.5|201626.5|201721.5|201631.5|201716.3|201626.3|18
1733745810000|2024-12-09 12:03:30|201714.5|201624.5|201697.6|201607.6|201714.5|201624.5|201697.6|201607.6|17
1733745820000|2024-12-09 12:03:40|201689.3|201599.3|201695|201605|201704.6|201614.6|201688.4|201598.4|22
1733745830000|2024-12-09 12:03:50|201694.8|201604.8|201703.2|201613.2|201706.4|201616.4|201694.4|201604.4|18
1733745840000|2024-12-09 12:04:00|201700.1|201610.1|201689.2|201599.2|201709|201619|201685.3|201595.3|18
1733745850000|2024-12-09 12:04:10|201686.8|201596.8|201645.8|201555.8|201686.8|201596.8|201643.8|201553.8|30
1733745860000|2024-12-09 12:04:20|201647.3|201557.3|201642.6|201552.6|201651.8|201561.8|201641.7|201551.7|23
1733745870000|2024-12-09 12:04:30|201644.6|201554.6|201647.7|201557.7|201650.8|201560.8|201641.9|201551.9|18
1733745880000|2024-12-09 12:04:40|201647.1|201557.1|201625.6|201535.6|201653|201563|201622.1|201532.1|21
1733745890000|2024-12-09 12:04:50|201623.6|201533.6|201625.1|201535.1|201632.5|201542.5|201620.2|201530.2|28
1733745900000|2024-12-09 12:05:00|201625.2|201535.2|201639|201549|201650.4|201560.4|201622.5|201532.5|22
1733745910000|2024-12-09 12:05:10|201639.8|201549.8|201664.4|201574.4|201666.6|201576.6|201639.1|201549.1|28
1733745920000|2024-12-09 12:05:20|201663.4|201573.4|201662.5|201572.5|201664.7|201574.7|201660|201570|23
1733745930000|2024-12-09 12:05:30|201662.7|201572.7|201659.9|201569.9|201662.7|201572.7|201648.9|201558.9|24
1733745940000|2024-12-09 12:05:40|201660.5|201570.5|201653.1|201563.1|201660.5|201570.5|201652|201562|9
1733745950000|2024-12-09 12:05:50|201653.3|201563.3|201660.5|201570.5|201663|201573|201653.3|201563.3|17
1733745960000|2024-12-09 12:06:00|201664.6|201574.6|201665.6|201575.6|201666.3|201576.3|201662.8|201572.8|23
1733745970000|2024-12-09 12:06:10|201665.4|201575.4|201665.2|201575.2|201666|201576|201658.6|201568.6|29
1733745980000|2024-12-09 12:06:20|201664.9|201574.9|201664.5|201574.5|201668.5|201578.5|201658.1|201568.1|33
1733745990000|2024-12-09 12:06:30|201666.3|201576.3|201665.1|201575.1|201666.3|201576.3|201657.1|201567.1|30
1733746000000|2024-12-09 12:06:40|201665.2|201575.2|201653.7|201563.7|201665.2|201575.2|201652.9|201562.9|27
1733746010000|2024-12-09 12:06:50|201653.9|201563.9|201650.3|201560.3|201658|201568|201650.3|201560.3|12
1733746020000|2024-12-09 12:07:00|201651.4|201561.4|201654.7|201564.7|201655.4|201565.4|201651.4|201561.4|13
1733746030000|2024-12-09 12:07:10|201654.8|201564.8|201654.9|201564.9|201655.1|201565.1|201654.7|201564.7|7
1733746040000|2024-12-09 12:07:20|201653.8|201563.8|201655.1|201565.1|201656.1|201566.1|201651.3|201561.3|13
1733746050000|2024-12-09 12:07:30|201655|201565|201656.5|201566.5|201656.5|201566.5|201653.1|201563.1|17
1733746060000|2024-12-09 12:07:40|201655.3|201565.3|201652.8|201562.8|201655.5|201565.5|201651.4|201561.4|14
1733746070000|2024-12-09 12:07:50|201653.2|201563.2|201653.1|201563.1|201655.1|201565.1|201652.2|201562.2|10
1733746080000|2024-12-09 12:08:00|201652.9|201562.9|201654.7|201564.7|201655.9|201565.9|201652.9|201562.9|14
1733746090000|2024-12-09 12:08:10|201654.5|201564.5|201663.6|201573.6|201665.1|201575.1|201653.6|201563.6|23
1733746100000|2024-12-09 12:08:20|201669.2|201579.2|201667.7|201577.7|201669.2|201579.2|201661.8|201571.8|16
1733746110000|2024-12-09 12:08:30|201668.5|201578.5|201666|201576|201668.5|201578.5|201664.2|201574.2|14
1733746120000|2024-12-09 12:08:40|201666.4|201576.4|201665.2|201575.2|201670.2|201580.2|201664.6|201574.6|15
1733746130000|2024-12-09 12:08:50|201668.6|201578.6|201667.2|201577.2|201668.9|201578.9|201665.3|201575.3|27
1733746140000|2024-12-09 12:09:00|201667.4|201577.4|201683.8|201593.8|201690.1|201600.1|201667.4|201577.4|21
1733746150000|2024-12-09 12:09:10|201686|201596|201749.8|201659.8|201749.9|201659.9|201683.5|201593.5|35
1733746160000|2024-12-09 12:09:20|201746|201656|201789|201699|201795.8|201705.8|201746|201656|26
1733746170000|2024-12-09 12:09:30|201789.2|201699.2|201749.4|201659.4|201789.4|201699.4|201743.7|201653.7|25
1733746180000|2024-12-09 12:09:40|201747.6|201657.6|201746.2|201656.2|201752.4|201662.4|201744.7|201654.7|17
1733746190000|2024-12-09 12:09:50|201747.9|201657.9|201748.4|201658.4|201751.4|201661.4|201745.1|201655.1|33
1733746200000|2024-12-09 12:10:00|201748.5|201658.5|201745.9|201655.9|201749.3|201659.3|201740.6|201650.6|26
1733746210000|2024-12-09 12:10:10|201746|201656|201742.2|201652.2|201746.5|201656.5|201742.1|201652.1|32
1733746220000|2024-12-09 12:10:20|201745.4|201655.4|201742|201652|201745.9|201655.9|201738.9|201648.9|32
1733746230000|2024-12-09 12:10:30|201741.8|201651.8|201745.5|201655.5|201750.5|201660.5|201741.8|201651.8|26
1733746240000|2024-12-09 12:10:40|201745.3|201655.3|201752.7|201662.7|201758.4|201668.4|201743.8|201653.8|25
1733746250000|2024-12-09 12:10:50|201753.1|201663.1|201742|201652|201753.1|201663.1|201740.5|201650.5|35
1733746260000|2024-12-09 12:11:00|201745.2|201655.2|201769.8|201679.8|201770.2|201680.2|201741.5|201651.5|34
1733746270000|2024-12-09 12:11:10|201768.5|201678.5|201770.8|201680.8|201770.8|201680.8|201760.8|201670.8|25
1733746280000|2024-12-09 12:11:20|201768.5|201678.5|201742.2|201652.2|201771.6|201681.6|201740.7|201650.7|29
1733746290000|2024-12-09 12:11:30|201745.6|201655.6|201741.7|201651.7|201750.7|201660.7|201741.4|201651.4|26
1733746300000|2024-12-09 12:11:40|201741.8|201651.8|201747.7|201657.7|201749.1|201659.1|201739.9|201649.9|35
1733746310000|2024-12-09 12:11:50|201746.2|201656.2|201748.9|201658.9|201748.9|201658.9|201739.7|201649.7|32
1733746320000|2024-12-09 12:12:00|201743.9|201653.9|201744.5|201654.5|201749.7|201659.7|201740.3|201650.3|29
1733746330000|2024-12-09 12:12:10|201744.4|201654.4|201742.6|201652.6|201750.9|201660.9|201740.7|201650.7|36
1733746340000|2024-12-09 12:12:20|201739.3|201649.3|201745.3|201655.3|201752.3|201662.3|201739.3|201649.3|30
1733746350000|2024-12-09 12:12:30|201751.3|201661.3|201735.7|201645.7|201751.9|201661.9|201735.5|201645.5|22
1733746360000|2024-12-09 12:12:40|201735.5|201645.5|201735|201645|201742|201652|201735|201645|9
1733746370000|2024-12-09 12:12:50|201735.2|201645.2|201712.9|201622.9|201735.6|201645.6|201712.6|201622.6|9
1733746380000|2024-12-09 12:13:00|201713.3|201623.3|201747.9|201657.9|201749.8|201659.8|201713.3|201623.3|15
1733746390000|2024-12-09 12:13:10|201742.8|201652.8|201740.3|201650.3|201747.5|201657.5|201738.9|201648.9|12
1733746400000|2024-12-09 12:13:20|201741|201651|201749.9|201659.9|201749.9|201659.9|201741|201651|16
1733746410000|2024-12-09 12:13:30|201752|201662|201747.4|201657.4|201752|201662|201747.4|201657.4|17
1733746420000|2024-12-09 12:13:40|201743.9|201653.9|201740.1|201650.1|201747.4|201657.4|201739.8|201649.8|19
1733746430000|2024-12-09 12:13:50|201740.7|201650.7|201724.8|201634.8|201740.7|201650.7|201723.2|201633.2|25
1733746440000|2024-12-09 12:14:00|201725|201635|201732|201642|201737.4|201647.4|201725|201635|21
1733746450000|2024-12-09 12:14:10|201731|201641|201733.3|201643.3|201733.3|201643.3|201728.9|201638.9|12
1733746460000|2024-12-09 12:14:20|201742.6|201652.6|201732.5|201642.5|201744.4|201654.4|201732.5|201642.5|21
1733746470000|2024-12-09 12:14:30|201734.8|201644.8|201705.4|201615.4|201738.7|201648.7|201705.4|201615.4|28
1733746480000|2024-12-09 12:14:40|201710.7|201620.7|201736.4|201646.4|201741.2|201651.2|201705.5|201615.5|23
1733746490000|2024-12-09 12:14:50|201734|201644|201722.5|201632.5|201740|201650|201722.5|201632.5|21
1733746500000|2024-12-09 12:15:00|201722.4|201632.4|201734.5|201644.5|201734.5|201644.5|201721.1|201631.1|24
1733746510000|2024-12-09 12:15:10|201732.6|201642.6|201739.3|201649.3|201746.7|201656.7|201728.6|201638.6|26
1733746520000|2024-12-09 12:15:20|201743.9|201653.9|201741|201651|201748.6|201658.6|201735.6|201645.6|24
1733746530000|2024-12-09 12:15:30|201740.7|201650.7|201740.3|201650.3|201741.7|201651.7|201738|201648|12
1733746540000|2024-12-09 12:15:40|201741.9|201651.9|201724.4|201634.4|201741.9|201651.9|201723.8|201633.8|19
1733746550000|2024-12-09 12:15:50|201723.4|201633.4|201707.5|201617.5|201723.4|201633.4|201707.3|201617.3|20
1733746560000|2024-12-09 12:16:00|201707.6|201617.6|201711.2|201621.2|201711.7|201621.7|201706.1|201616.1|30
1733746570000|2024-12-09 12:16:10|201706.8|201616.8|201748.5|201658.5|201749.3|201664.7|201702.8|201612.8|29
1733746580000|2024-12-09 12:16:20|201743.5|201653.5|201745.1|201655.1|201750.1|201660.1|201743.5|201653.5|19
1733746590000|2024-12-09 12:16:30|201745|201655|201725.7|201635.7|201748.6|201658.6|201725.7|201635.7|14
1733746600000|2024-12-09 12:16:40|201723.8|201633.8|201723.3|201633.3|201724.3|201634.3|201722.2|201632.2|24
1733746610000|2024-12-09 12:16:50|201723.1|201633.1|201642.1|201592.1|201726.1|201636.1|201642.1|201560.9|32
1733746620000|2024-12-09 12:17:00|201641.9|201591.9|201641.2|201591.2|201647.8|201597.8|201638.6|201588.6|37
1733746630000|2024-12-09 12:17:10|201644.5|201594.5|201632.1|201582.1|201646.3|201596.3|201632.1|201582.1|34
1733746640000|2024-12-09 12:17:20|201636.1|201586.1|201657.7|201567.7|201661.5|201592.3|201632|201562.5|19
1733746650000|2024-12-09 12:17:30|201657.4|201567.4|201656.2|201566.2|201657.6|201567.6|201656.2|201566.2|6
1733746660000|2024-12-09 12:17:40|201656.3|201566.3|201646.1|201596.1|201656.3|201596.1|201643.2|201565|8
1733746670000|2024-12-09 12:17:50|201643.8|201593.8|201642.1|201592.1|201645|201595|201640.9|201590.9|21
1733746680000|2024-12-09 12:18:00|201642.4|201592.4|201645.4|201595.4|201646.3|201596.3|201641.3|201591.3|14
1733746690000|2024-12-09 12:18:10|201644|201594|201641.8|201591.8|201644.4|201594.4|201641.6|201591.6|33
1733746700000|2024-12-09 12:18:20|201642.1|201592.1|201629|201579|201645.4|201595.4|201627.2|201577.2|30
1733746710000|2024-12-09 12:18:30|201628.8|201578.8|201619.6|201569.6|201628.8|201578.8|201608.4|201558.4|23
1733746720000|2024-12-09 12:18:40|201619.7|201569.7|201655.8|201565.8|201655.8|201587.4|201619.7|201559|18
1733746730000|2024-12-09 12:18:50|201650.5|201560.5|201650.8|201560.8|201652.2|201562.2|201648.4|201558.4|19
1733746740000|2024-12-09 12:19:00|201649.3|201559.3|201653.8|201563.8|201659.4|201569.4|201649.3|201559.3|21
1733746750000|2024-12-09 12:19:10|201653.4|201563.4|201650|201560|201654|201564|201649.2|201559.2|26
1733746760000|2024-12-09 12:19:20|201649.8|201559.8|201617.5|201527.5|201649.8|201559.8|201616.6|201526.6|35
1733746770000|2024-12-09 12:19:30|201617.4|201527.4|201617.4|201527.4|201623.4|201533.4|201616.1|201526.1|24
1733746780000|2024-12-09 12:19:40|201616.2|201526.2|201622.8|201532.8|201622.9|201532.9|201616.2|201526.2|4
1733746790000|2024-12-09 12:19:50|201623.3|201533.3|201626.5|201536.5|201629.5|201539.5|201623|201533|24
1733746800000|2024-12-09 12:20:00|201626.1|201536.1|201550.5|201500.5|201630.8|201540.8|201542.4|201492.4|25
1733746810000|2024-12-09 12:20:10|201548.4|201498.4|201548.2|201498.2|201551.1|201501.1|201548.2|201498.2|9
1733746820000|2024-12-09 12:20:20|201547.8|201497.8|201547.4|201497.4|201547.8|201497.8|201547.4|201497.4|2
1733746840000|2024-12-09 12:20:40|201547.6|201497.6|201549.3|201499.3|201549.3|201499.3|201547.3|201497.3|8
1733746860000|2024-12-09 12:21:00|201551.2|201501.2|201617.7|201527.7|201617.8|201546.2|201551.2|201501.2|16
1733746870000|2024-12-09 12:21:10|201619.4|201529.4|201617.8|201527.8|201619.4|201529.4|201617.4|201527.4|11
1733746880000|2024-12-09 12:21:20|201618|201528|201609.1|201519.1|201618.2|201528.2|201608.6|201518.6|18
1733746890000|2024-12-09 12:21:30|201607.7|201517.7|201616.5|201526.5|201616.7|201548.8|201598.8|201517.4|19
1733746900000|2024-12-09 12:21:40|201607.6|201517.6|201603|201553|201632.8|201553|201600.8|201517.5|21
1733746910000|2024-12-09 12:21:50|201630.1|201540.1|201630.4|201540.4|201630.4|201540.4|201630.1|201540.1|3
1733746920000|2024-12-09 12:22:00|201629.4|201539.4|201597.2|201547.2|201629.4|201547.2|201597.2|201516.6|14
1733746930000|2024-12-09 12:22:10|201608.4|201518.4|201608.6|201518.6|201609|201519|201608.2|201518.2|7
1733746940000|2024-12-09 12:22:20|201624.4|201534.4|201661.4|201611.4|201661.9|201611.9|201602.6|201531.7|10
1733746950000|2024-12-09 12:22:30|201662.2|201612.2|201678.4|201588.4|201678.4|201613.4|201658.6|201588.4|7
1733746960000|2024-12-09 12:22:40|201678|201588|201677.5|201587.5|201678|201588|201677.1|201587.1|5
1733746970000|2024-12-09 12:22:50|201677.3|201587.3|201679|201589|201679.2|201589.2|201677.3|201587.3|8
1733746980000|2024-12-09 12:23:00|201678.9|201588.9|201679|201589|201679|201589|201678.9|201588.9|4
1733746990000|2024-12-09 12:23:10|201679.3|201589.3|201679.6|201589.6|201679.8|201589.8|201679.1|201589.1|4
1733747000000|2024-12-09 12:23:20|201678.7|201588.7|201678.6|201588.6|201678.7|201588.7|201678.6|201588.6|2
1733747010000|2024-12-09 12:23:30|201677.5|201587.5|201657.8|201567.8|201677.5|201587.5|201653|201563|25
1733747020000|2024-12-09 12:23:40|201657.7|201567.7|201658|201568|201658.1|201568.1|201656.4|201566.4|5
1733747030000|2024-12-09 12:23:50|201658.1|201568.1|201658.1|201568.1|201658.8|201568.8|201658|201568|10
1733747040000|2024-12-09 12:24:00|201657.9|201567.9|201663.7|201573.7|201673.9|201583.9|201657.9|201567.9|31
1733747050000|2024-12-09 12:24:10|201664|201574|201664.8|201574.8|201672.4|201582.4|201660.3|201570.3|25
1733747060000|2024-12-09 12:24:20|201664.1|201574.1|201672.5|201582.5|201678.2|201588.2|201660.7|201570.7|33
1733747070000|2024-12-09 12:24:30|201678.6|201588.6|201699.1|201609.1|201714.4|201640.7|201673.2|201583.2|28
1733747080000|2024-12-09 12:24:40|201697.9|201607.9|201668|201578|201699.6|201609.6|201667.7|201577.7|26
1733747090000|2024-12-09 12:24:50|201667.9|201577.9|201659.3|201569.3|201669.1|201579.1|201658.8|201568.8|19
1733747100000|2024-12-09 12:25:00|201662.4|201572.4|201669.1|201579.1|201670.3|201580.3|201659.6|201569.6|20
1733747110000|2024-12-09 12:25:10|201668.3|201578.3|201675.1|201585.1|201675.6|201585.6|201668.2|201578.2|24
1733747120000|2024-12-09 12:25:20|201674.9|201584.9|201669.9|201579.9|201674.9|201584.9|201669|201579|22
1733747130000|2024-12-09 12:25:30|201671.1|201581.1|201668.5|201578.5|201671.1|201581.1|201661.7|201571.7|20
1733747140000|2024-12-09 12:25:40|201668.4|201578.4|201669.4|201579.4|201670.7|201580.7|201665.8|201575.8|25
1733747150000|2024-12-09 12:25:50|201669.1|201579.1|201672.1|201582.1|201672.3|201582.3|201669.1|201579.1|22
1733747160000|2024-12-09 12:26:00|201672.2|201582.2|201658.4|201568.4|201672.2|201582.2|201655.9|201565.9|29
1733747170000|2024-12-09 12:26:10|201658.7|201568.7|201620.3|201530.3|201658.7|201568.7|201573.5|201483.5|27
1733747180000|2024-12-09 12:26:20|201620.6|201530.6|201622|201532|201631.6|201541.6|201610.2|201520.2|31
1733747190000|2024-12-09 12:26:30|201622.2|201532.2|201672.1|201582.1|201672.1|201582.1|201618|201528|20
1733747200000|2024-12-09 12:26:40|201671.9|201581.9|201674.6|201584.6|201679.1|201589.1|201666.7|201576.7|30
1733747210000|2024-12-09 12:26:50|201674.1|201584.1|201697.3|201607.3|201699.6|201609.6|201671.6|201581.6|29
1733747220000|2024-12-09 12:27:00|201696.7|201606.7|201740.2|201650.2|201742.9|201652.9|201696.7|201606.7|10
1733747230000|2024-12-09 12:27:10|201740.6|201650.6|201705.7|201615.7|201740.8|201650.8|201705|201615|30
1733747240000|2024-12-09 12:27:20|201706.5|201616.5|201684|201594|201706.5|201616.5|201680.7|201590.7|17
1733747250000|2024-12-09 12:27:30|201684.2|201594.2|201662|201572|201684.2|201594.2|201662|201572|18
1733747260000|2024-12-09 12:27:40|201661.7|201571.7|201662.1|201572.1|201662.9|201572.9|201656.9|201566.9|14
1733747270000|2024-12-09 12:27:50|201663.6|201573.6|201665.5|201575.5|201665.6|201575.6|201663.6|201573.6|8
1733747280000|2024-12-09 12:28:00|201665.6|201575.6|201665.5|201575.5|201665.6|201575.6|201665.5|201575.5|4
1733747290000|2024-12-09 12:28:10|201665.6|201575.6|201687.2|201597.2|201689.5|201599.5|201665.6|201575.6|17
1733747300000|2024-12-09 12:28:20|201687.3|201597.3|201693|201603|201694.9|201604.9|201686.7|201596.7|21
1733747310000|2024-12-09 12:28:30|201693.1|201603.1|201694|201604|201694|201604|201691.4|201601.4|13
1733747320000|2024-12-09 12:28:40|201693.8|201603.8|201667.4|201577.4|201693.8|201603.8|201665.1|201575.1|13
1733747330000|2024-12-09 12:28:50|201669.1|201579.1|201697.4|201607.4|201698.5|201608.5|201665.9|201575.9|21
1733747340000|2024-12-09 12:29:00|201697.3|201607.3|201690.8|201600.8|201698.5|201608.5|201687.6|201597.6|23
1733747350000|2024-12-09 12:29:10|201681.5|201591.5|201678.1|201588.1|201681.5|201591.5|201676.5|201586.5|21
1733747360000|2024-12-09 12:29:20|201677.3|201587.3|201686.8|201596.8|201689.7|201599.7|201673.9|201583.9|19
1733747370000|2024-12-09 12:29:30|201686.6|201596.6|201687.7|201597.7|201697|201607|201684.1|201594.1|23
1733747380000|2024-12-09 12:29:40|201686.6|201596.6|201679.9|201589.9|201687.9|201597.9|201679.9|201589.9|11
1733747390000|2024-12-09 12:29:50|201679.6|201589.6|201687.4|201597.4|201690.2|201600.2|201679.5|201589.5|16
1733747400000|2024-12-09 12:30:00|201688.8|201598.8|201704.7|201614.7|201706.1|201616.1|201688.8|201598.8|18
1733747410000|2024-12-09 12:30:10|201720.4|201630.4|201709|201619|201722.7|201632.7|201706.4|201616.4|34
1733747420000|2024-12-09 12:30:20|201707|201617|201596.9|201506.9|201709.4|201619.4|201583.7|201493.7|37
1733747430000|2024-12-09 12:30:30|201597.2|201507.2|201554.2|201464.2|201597.2|201507.2|201529.8|201439.8|31
1733747440000|2024-12-09 12:30:40|201555.9|201465.9|201575.7|201485.7|201580|201490|201555.3|201465.3|20
1733747450000|2024-12-09 12:30:50|201576.3|201486.3|201591|201501|201593.6|201503.6|201575.5|201485.5|27
1733747460000|2024-12-09 12:31:00|201584.3|201494.3|201602.9|201512.9|201607.6|201517.6|201584.3|201494.3|19
1733747470000|2024-12-09 12:31:10|201603.1|201513.1|201606.6|201516.6|201611.6|201521.6|201602.9|201512.9|13
1733747480000|2024-12-09 12:31:20|201606.8|201516.8|201606.6|201516.6|201607.4|201517.4|201606.6|201516.6|3
1733747490000|2024-12-09 12:31:30|201606.8|201516.8|201608.8|201518.8|201612.3|201522.3|201604.8|201514.8|14
1733747500000|2024-12-09 12:31:40|201608.6|201518.6|201658.9|201568.9|201658.9|201568.9|201608.6|201518.6|18
1733747510000|2024-12-09 12:31:50|201659|201569|201665.6|201575.6|201670.4|201580.4|201652.3|201562.3|29
1733747520000|2024-12-09 12:32:00|201661.8|201571.8|201661.2|201571.2|201668.4|201578.4|201656.3|201566.3|25
1733747530000|2024-12-09 12:32:10|201655.5|201565.5|201647.9|201557.9|201661.5|201571.5|201646.8|201556.8|27
1733747540000|2024-12-09 12:32:20|201647.7|201557.7|201640.5|201550.5|201647.7|201557.7|201632.1|201542.1|30
1733747550000|2024-12-09 12:32:30|201640.4|201550.4|201661.9|201571.9|201663.3|201573.3|201639.6|201549.6|24
1733747560000|2024-12-09 12:32:40|201661.4|201571.4|201661|201571|201667.7|201577.7|201660.5|201570.5|30
1733747570000|2024-12-09 12:32:50|201661.3|201571.3|201662.5|201572.5|201662.8|201572.8|201661|201571|13
1733747580000|2024-12-09 12:33:00|201667|201577|201643|201553|201667|201577|201641.7|201551.7|23
1733747590000|2024-12-09 12:33:10|201643.2|201553.2|201652.9|201562.9|201654|201564|201637.1|201547.1|30
1733747600000|2024-12-09 12:33:20|201648.7|201558.7|201653.3|201563.3|201658.4|201568.4|201648.7|201558.7|23
1733747610000|2024-12-09 12:33:30|201652.3|201562.3|201647.7|201557.7|201652.3|201562.3|201644.6|201554.6|28
1733747620000|2024-12-09 12:33:40|201646.3|201556.3|201648.4|201558.4|201659.3|201569.3|201645.6|201555.6|23
1733747630000|2024-12-09 12:33:50|201648.5|201558.5|201649.8|201559.8|201653.4|201563.4|201648.5|201558.5|17
1733747640000|2024-12-09 12:34:00|201647|201557|201646.9|201556.9|201664.5|201574.5|201645.9|201555.9|27
1733747650000|2024-12-09 12:34:10|201646.8|201556.8|201637.7|201547.7|201647.5|201557.5|201629.8|201539.8|34
1733747660000|2024-12-09 12:34:20|201636.3|201546.3|201635.8|201545.8|201638.6|201548.6|201630.5|201540.5|28
1733747670000|2024-12-09 12:34:30|201635.7|201545.7|201647.9|201557.9|201648.9|201558.9|201634.3|201544.3|20
1733747680000|2024-12-09 12:34:40|201648.2|201558.2|201653.4|201563.4|201661.8|201571.8|201648.1|201558.1|21
1733747690000|2024-12-09 12:34:50|201656.6|201566.6|201659.1|201569.1|201668.6|201578.6|201652|201562|32
1733747700000|2024-12-09 12:35:00|201658.4|201568.4|201660.9|201570.9|201664.5|201574.5|201656.1|201566.1|20
1733747710000|2024-12-09 12:35:10|201662.6|201572.6|201619.6|201529.6|201665.9|201575.9|201607.5|201517.5|27
1733747720000|2024-12-09 12:35:20|201641.3|201551.3|201647.9|201557.9|201652|201562|201636|201546|33
1733747730000|2024-12-09 12:35:30|201645.8|201555.8|201648.1|201558.1|201651.2|201561.2|201645.3|201555.3|15
1733747740000|2024-12-09 12:35:40|201648|201558|201628.1|201538.1|201648|201558|201628.1|201538.1|22
1733747750000|2024-12-09 12:35:50|201628.2|201538.2|201613.2|201523.2|201628.3|201538.3|201612.2|201522.2|14
1733747760000|2024-12-09 12:36:00|201614.1|201524.1|201614.6|201524.6|201618.2|201528.2|201614.1|201524.1|6
1733747770000|2024-12-09 12:36:10|201612.3|201522.3|201612.4|201522.4|201614.1|201524.1|201609.2|201519.2|15
1733747780000|2024-12-09 12:36:20|201612.8|201522.8|201658.4|201568.4|201658.4|201568.4|201609.7|201519.7|24
1733747790000|2024-12-09 12:36:30|201656.5|201566.5|201655.5|201565.5|201658.7|201568.7|201652.8|201562.8|16
1733747800000|2024-12-09 12:36:40|201655.4|201565.4|201662.2|201572.2|201665.3|201575.3|201653|201563|20
1733747810000|2024-12-09 12:36:50|201661.1|201571.1|201662|201572|201669.2|201579.2|201660.7|201570.7|30
1733747820000|2024-12-09 12:37:00|201661.9|201571.9|201661.7|201571.7|201662.5|201572.5|201661.6|201571.6|20
1733747830000|2024-12-09 12:37:10|201662.7|201572.7|201670|201580|201675.6|201585.6|201661.8|201571.8|29
1733747840000|2024-12-09 12:37:20|201671|201581|201672.3|201582.3|201676.4|201586.4|201668.5|201578.5|34
1733747850000|2024-12-09 12:37:30|201676|201586|201692|201602|201694.5|201604.5|201676|201586|17
1733747860000|2024-12-09 12:37:40|201691.8|201601.8|201692.2|201602.2|201692.2|201602.2|201691.8|201601.8|3
1733747870000|2024-12-09 12:37:50|201692|201602|201688.3|201598.3|201692.4|201602.4|201688.3|201598.3|11
1733747880000|2024-12-09 12:38:00|201691.7|201601.7|201706|201616|201712.2|201622.2|201691.7|201601.7|30
1733747890000|2024-12-09 12:38:10|201700.5|201610.5|201700.1|201610.1|201705|201615|201698.4|201608.4|29
1733747900000|2024-12-09 12:38:20|201699.9|201609.9|201699.6|201609.6|201700.3|201610.3|201694.8|201604.8|31
1733747910000|2024-12-09 12:38:30|201699.7|201609.7|201707.9|201617.9|201714|201624|201695.4|201605.4|28
1733747920000|2024-12-09 12:38:40|201708.6|201618.6|201736.4|201646.4|201743.9|201653.9|201707.1|201617.1|22
1733747930000|2024-12-09 12:38:50|201736.5|201646.5|201736.9|201646.9|201736.9|201646.9|201732.4|201642.4|17
1733747940000|2024-12-09 12:39:00|201737.1|201647.1|201736.7|201646.7|201749|201659|201736.5|201646.5|25
1733747950000|2024-12-09 12:39:10|201736.3|201646.3|201731.2|201641.2|201736.7|201646.7|201729.3|201639.3|17
1733747960000|2024-12-09 12:39:20|201731|201641|201715.9|201625.9|201732.8|201642.8|201705.7|201615.7|20
1733747970000|2024-12-09 12:39:30|201716.4|201626.4|201729|201639|201734|201644|201715.1|201625.1|34
1733747980000|2024-12-09 12:39:40|201728.6|201638.6|201730.2|201640.2|201734.3|201644.3|201727.4|201637.4|18
1733747990000|2024-12-09 12:39:50|201719|201629|201709.5|201619.5|201719|201629|201705.5|201615.5|25
1733748000000|2024-12-09 12:40:00|201710.4|201620.4|201711.3|201621.3|201715.3|201625.3|201709.1|201619.1|33
1733748010000|2024-12-09 12:40:10|201714.2|201624.2|201714.8|201624.8|201716.8|201626.8|201709.9|201619.9|33
1733748020000|2024-12-09 12:40:20|201717|201627|201730.3|201640.3|201733.4|201643.4|201715|201625|15
1733748030000|2024-12-09 12:40:30|201729.8|201639.8|201739.1|201649.1|201744.5|201654.5|201729.8|201639.8|19
1733748040000|2024-12-09 12:40:40|201734.3|201644.3|201741.1|201651.1|201748.3|201658.3|201734.3|201644.3|16
1733748050000|2024-12-09 12:40:50|201741.6|201651.6|201742.5|201652.5|201742.6|201652.6|201741.2|201651.2|10
1733748060000|2024-12-09 12:41:00|201742.4|201652.4|201734.8|201644.8|201748.5|201658.5|201734.3|201644.3|25
1733748070000|2024-12-09 12:41:10|201734.7|201644.7|201734.7|201644.7|201734.8|201644.8|201734.5|201644.5|5
1733748080000|2024-12-09 12:41:20|201734.6|201644.6|201735.2|201645.2|201737.6|201647.6|201734.6|201644.6|16
1733748090000|2024-12-09 12:41:30|201737.4|201647.4|201755.8|201665.8|201758.6|201668.6|201735.1|201645.1|18
1733748100000|2024-12-09 12:41:40|201754.1|201664.1|201757.5|201667.5|201761.1|201671.1|201753.8|201663.8|16
1733748110000|2024-12-09 12:41:50|201755.9|201665.9|201777.3|201687.3|201779.3|201689.3|201755.9|201665.9|15
1733748120000|2024-12-09 12:42:00|201777|201687|201787.4|201697.4|201787.4|201697.4|201776.6|201686.6|24
1733748130000|2024-12-09 12:42:10|201786.3|201696.3|201785.9|201695.9|201788.2|201698.2|201784.2|201694.2|29
1733748140000|2024-12-09 12:42:20|201786|201696|201816.4|201726.4|201823.3|201733.3|201785.1|201695.1|23
1733748150000|2024-12-09 12:42:30|201817.4|201727.4|201827.3|201737.3|201832.3|201742.3|201816.4|201726.4|36
1733748160000|2024-12-09 12:42:40|201828|201738|201824.4|201734.4|201829.3|201739.3|201817|201727|26
1733748170000|2024-12-09 12:42:50|201822.7|201732.7|201827.8|201737.8|201828|201738|201815.9|201725.9|22
1733748180000|2024-12-09 12:43:00|201823.1|201733.1|201822.8|201732.8|201824.4|201734.4|201820.2|201730.2|18
1733748190000|2024-12-09 12:43:10|201823.2|201733.2|201865|201775|201865|201783.1|201815.5|201725.5|33
1733748200000|2024-12-09 12:43:20|201860.8|201770.8|201867.2|201777.2|201868|201778|201860.8|201770.8|14
1733748210000|2024-12-09 12:43:30|201867.1|201777.1|201862.6|201772.6|201868.7|201778.7|201860.1|201770.1|15
1733748220000|2024-12-09 12:43:40|201860.5|201770.5|201862.7|201772.7|201867.8|201777.8|201860.5|201770.5|16
1733748230000|2024-12-09 12:43:50|201862.8|201772.8|201873.3|201783.3|201875.7|201785.7|201862.5|201772.5|20
1733748240000|2024-12-09 12:44:00|201873.5|201783.5|201872.2|201782.2|201873.5|201783.5|201865.7|201775.7|23
1733748250000|2024-12-09 12:44:10|201871.1|201781.1|201858.4|201768.4|201871.1|201781.1|201858|201768|22
1733748260000|2024-12-09 12:44:20|201858.6|201768.6|201856.3|201766.3|201861.9|201771.9|201850.5|201760.5|22
1733748270000|2024-12-09 12:44:30|201856.5|201766.5|201862.4|201772.4|201862.4|201772.4|201856.5|201766.5|12
1733748280000|2024-12-09 12:44:40|201861.7|201771.7|201860.4|201770.4|201862|201772|201860.4|201770.4|8
1733748290000|2024-12-09 12:44:50|201860.5|201770.5|201862.2|201772.2|201873.1|201783.1|201860.5|201770.5|27
1733748300000|2024-12-09 12:45:00|201862.9|201772.9|201895.7|201805.7|201898.8|201808.8|201862.9|201772.9|20
1733748310000|2024-12-09 12:45:10|201895.6|201805.6|201890.4|201800.4|201897.3|201807.3|201888.4|201798.4|12
1733748320000|2024-12-09 12:45:20|201890.5|201800.5|201899.5|201809.5|201902.4|201812.4|201890.5|201800.5|19
1733748330000|2024-12-09 12:45:30|201899.3|201809.3|201894.2|201804.2|201903.8|201813.8|201892|201802|15
1733748340000|2024-12-09 12:45:40|201892.8|201802.8|201926.1|201836.1|201934.7|201857.6|201890.5|201800.5|27
1733748350000|2024-12-09 12:45:50|201926.3|201836.3|201923.4|201833.4|201927.1|201837.1|201921.5|201831.5|17
1733748360000|2024-12-09 12:46:00|201925.3|201835.3|201938.7|201848.7|201943.9|201853.9|201925.3|201835.3|18
1733748370000|2024-12-09 12:46:10|201938.3|201848.3|201931.5|201841.5|201940.6|201850.6|201930.2|201840.2|20
1733748380000|2024-12-09 12:46:20|201931.4|201841.4|201904|201814|201931.4|201841.4|201904|201814|28
1733748390000|2024-12-09 12:46:30|201905.4|201815.4|201925.7|201835.7|201926.3|201863.7|201895.2|201805.2|22
1733748400000|2024-12-09 12:46:40|201921.9|201831.9|201919.2|201829.2|201925|201835|201919.1|201829.1|17
1733748410000|2024-12-09 12:46:50|201919.3|201829.3|201862.7|201772.7|201919.3|201829.3|201862.3|201772.3|18
1733748420000|2024-12-09 12:47:00|201862.8|201772.8|201857.6|201767.6|201862.8|201788.1|201810.5|201741.3|27
1733748430000|2024-12-09 12:47:10|201856.1|201766.1|201854.9|201764.9|201861.3|201771.3|201854.9|201764.9|13
1733748440000|2024-12-09 12:47:20|201855.1|201765.1|201831.3|201741.3|201855.2|201765.2|201831.3|201741.3|20
1733748450000|2024-12-09 12:47:30|201832.8|201742.8|201838.6|201748.6|201838.6|201748.6|201832.3|201742.3|15
1733748460000|2024-12-09 12:47:40|201838.4|201748.4|201837.3|201747.3|201845.6|201755.6|201836.9|201746.9|16
1733748470000|2024-12-09 12:47:50|201837|201747|201824.9|201734.9|201837|201747|201824.9|201734.9|23
1733748480000|2024-12-09 12:48:00|201848.5|201758.5|201851.3|201761.3|201863.7|201773.7|201841.9|201751.9|20
1733748490000|2024-12-09 12:48:10|201851.4|201761.4|201862|201772|201864.1|201774.1|201848.6|201758.6|25
1733748500000|2024-12-09 12:48:20|201861.6|201771.6|201863|201773|201867.8|201777.8|201859.5|201769.5|19
1733748510000|2024-12-09 12:48:30|201863.8|201773.8|201850.2|201800.2|201873.6|201823.6|201850.2|201771.9|19
1733748520000|2024-12-09 12:48:40|201848|201798|201850.3|201800.3|201853.9|201803.9|201846.7|201796.7|11
1733748530000|2024-12-09 12:48:50|201850.1|201800.1|201849.8|201799.8|201850.1|201800.1|201847.2|201797.2|12
1733748540000|2024-12-09 12:49:00|201854.8|201804.8|201851.8|201801.8|201855.8|201805.8|201849.9|201799.9|14
1733748550000|2024-12-09 12:49:10|201852.2|201802.2|201851.2|201801.2|201852.2|201802.2|201846.8|201796.8|8
1733748560000|2024-12-09 12:49:20|201847.1|201797.1|201850.1|201800.1|201851.5|201801.5|201843.2|201793.2|16
1733748570000|2024-12-09 12:49:30|201850.5|201800.5|201845.2|201795.2|201852.6|201802.6|201845.2|201795.2|17
1733748580000|2024-12-09 12:49:40|201847.2|201797.2|201867.5|201777.5|201867.5|201799.3|201845.8|201775.6|19
1733748590000|2024-12-09 12:49:50|201865.5|201775.5|201862.1|201772.1|201867.4|201777.4|201846.2|201756.2|16
1733748600000|2024-12-09 12:50:00|201862.7|201772.7|201853.4|201763.4|201871.8|201781.8|201844|201754|21
1733748610000|2024-12-09 12:50:10|201854.1|201764.1|201854.1|201764.1|201854.1|201764.1|201852.1|201762.1|10
1733748620000|2024-12-09 12:50:20|201854|201764|201855.7|201765.7|201855.7|201765.7|201852.4|201762.4|22
1733748630000|2024-12-09 12:50:30|201855.8|201765.8|201856.1|201766.1|201856.1|201766.1|201855.8|201765.8|3
1733748640000|2024-12-09 12:50:40|201854.4|201764.4|201838.3|201748.3|201861.5|201771.5|201828.5|201738.5|25
1733748650000|2024-12-09 12:50:50|201820.6|201730.6|201800|201710|201820.6|201730.6|201791.9|201701.9|24
1733748660000|2024-12-09 12:51:00|201811.2|201721.2|201806.5|201716.5|201823.2|201733.2|201793.7|201703.7|19
1733748670000|2024-12-09 12:51:10|201817|201727|201807|201717|201817.7|201727.7|201803.9|201713.9|16
1733748680000|2024-12-09 12:51:20|201812.6|201722.6|201812.6|201722.6|201817.1|201727.1|201806.8|201716.8|9
1733748690000|2024-12-09 12:51:30|201807.2|201717.2|201845.3|201755.3|201860.1|201770.1|201807.2|201717.2|32
1733748700000|2024-12-09 12:51:40|201845.8|201755.8|201847.3|201757.3|201855.8|201765.8|201841.4|201751.4|27
1733748710000|2024-12-09 12:51:50|201847.4|201757.4|201853.9|201763.9|201857.7|201767.7|201847.4|201757.4|18
1733748720000|2024-12-09 12:52:00|201853.7|201763.7|201846.1|201756.1|201853.8|201763.8|201844.2|201754.2|24
1733748730000|2024-12-09 12:52:10|201845.5|201755.5|201845|201755|201847.1|201757.1|201843.6|201753.6|28
1733748740000|2024-12-09 12:52:20|201844.9|201754.9|201853.2|201763.2|201856.6|201766.6|201844.9|201754.9|18
1733748750000|2024-12-09 12:52:30|201853|201763|201849|201759|201853|201763|201844.8|201754.8|19
1733748760000|2024-12-09 12:52:40|201849.1|201759.1|201853.7|201763.7|201857.6|201767.6|201846.9|201756.9|28
1733748770000|2024-12-09 12:52:50|201853.8|201763.8|201858.3|201768.3|201860.9|201770.9|201850.8|201760.8|24
1733748780000|2024-12-09 12:53:00|201853.9|201763.9|201845.3|201755.3|201858.9|201768.9|201844.9|201754.9|22
1733748790000|2024-12-09 12:53:10|201845|201755|201847|201757|201850.4|201760.4|201844.5|201754.5|24
1733748800000|2024-12-09 12:53:20|201852.5|201762.5|201854.3|201764.3|201856.3|201766.3|201847.3|201757.3|21
1733748810000|2024-12-09 12:53:30|201854.5|201764.5|201870.6|201780.6|201875.3|201785.3|201854.5|201764.5|16
1733748820000|2024-12-09 12:53:40|201870.7|201780.7|201879.1|201789.1|201879.1|201789.1|201870.3|201780.3|19
1733748830000|2024-12-09 12:53:50|201875.1|201785.1|201875.7|201785.7|201879.7|201789.7|201875.1|201785.1|8
1733748840000|2024-12-09 12:54:00|201874.3|201784.3|201874.3|201784.3|201874.5|201784.5|201874.3|201784.3|3
1733748860000|2024-12-09 12:54:20|201872.9|201782.9|201863.2|201773.2|201872.9|201782.9|201863.2|201773.2|4
1733748870000|2024-12-09 12:54:30|201857.8|201767.8|201848|201758|201857.8|201767.8|201818.2|201728.2|26
1733748880000|2024-12-09 12:54:40|201847|201757|201844.4|201754.4|201849.6|201759.6|201841.1|201751.1|25
1733748890000|2024-12-09 12:54:50|201844.5|201754.5|201815|201725|201848.9|201758.9|201815|201725|22
1733748900000|2024-12-09 12:55:00|201813.6|201723.6|201815.2|201725.2|201824.3|201734.3|201813.6|201723.6|18
1733748910000|2024-12-09 12:55:10|201815.4|201725.4|201818.1|201728.1|201821.9|201731.9|201815.4|201725.4|7
1733748920000|2024-12-09 12:55:20|201816.9|201726.9|201814.9|201724.9|201821.7|201731.7|201814.8|201724.8|16
1733748930000|2024-12-09 12:55:30|201816.2|201726.2|201810.6|201720.6|201817.1|201727.1|201810.1|201720.1|19
1733748940000|2024-12-09 12:55:40|201810.4|201720.4|201811|201721|201811.2|201721.2|201810.4|201720.4|3
1733748950000|2024-12-09 12:55:50|201811.2|201721.2|201817.4|201727.4|201821.6|201731.6|201811.2|201721.2|31
1733748960000|2024-12-09 12:56:00|201827.2|201737.2|201846.5|201756.5|201849.9|201759.9|201823.4|201733.4|28
1733748970000|2024-12-09 12:56:10|201845.4|201755.4|201848.2|201758.2|201853.4|201763.4|201843.1|201753.1|30
1733748980000|2024-12-09 12:56:20|201847|201757|201850|201760|201850.8|201760.8|201846.6|201756.6|31
1733748990000|2024-12-09 12:56:30|201849.3|201759.3|201833.8|201743.8|201854.7|201764.7|201832.1|201742.1|30
1733749000000|2024-12-09 12:56:40|201831.8|201741.8|201828.4|201738.4|201833.6|201743.6|201827.2|201737.2|12
1733749010000|2024-12-09 12:56:50|201826.6|201736.6|201764.2|201674.2|201831.3|201749.4|201745.7|201674|20
1733749020000|2024-12-09 12:57:00|201768.4|201678.4|201770.2|201680.2|201777.3|201687.3|201766.8|201676.8|18
1733749030000|2024-12-09 12:57:10|201767.9|201677.9|201767.8|201677.8|201779.6|201689.6|201764|201674|25
1733749040000|2024-12-09 12:57:20|201767.6|201677.6|201763.3|201673.3|201768.5|201678.5|201763.3|201673.3|16
1733749050000|2024-12-09 12:57:30|201765.1|201675.1|201773.8|201683.8|201775|201685|201763.9|201673.9|18
1733749060000|2024-12-09 12:57:40|201773.4|201683.4|201765|201675|201773.4|201683.4|201764.2|201674.2|17
1733749070000|2024-12-09 12:57:50|201764.8|201674.8|201766.5|201676.5|201768.4|201678.4|201762.7|201672.7|19
1733749080000|2024-12-09 12:58:00|201771.9|201681.9|201773.6|201683.6|201794.4|201704.4|201762.2|201672.2|32
1733749090000|2024-12-09 12:58:10|201774|201684|201781.8|201691.8|201785|201695|201771.6|201681.6|27
1733749100000|2024-12-09 12:58:20|201781.3|201691.3|201782.2|201692.2|201789.1|201699.1|201777.1|201687.1|35
1733749110000|2024-12-09 12:58:30|201780.4|201690.4|201765.7|201715.7|201789.1|201715.7|201758.8|201686.7|27
1733749120000|2024-12-09 12:58:40|201760.8|201710.8|201753.7|201703.7|201766.5|201716.5|201750.9|201700.9|27
1733749130000|2024-12-09 12:58:50|201756.1|201706.1|201745.2|201695.2|201758.9|201708.9|201745.2|201695.2|24
1733749140000|2024-12-09 12:59:00|201744.6|201694.6|201746.8|201696.8|201756.6|201706.6|201744.6|201694.6|22
1733749150000|2024-12-09 12:59:10|201746.7|201696.7|201747.2|201697.2|201749.8|201699.8|201744.7|201694.7|12
1733749160000|2024-12-09 12:59:20|201746.3|201696.3|201747|201697|201755.9|201705.9|201746.3|201696.3|22
1733749180000|2024-12-09 12:59:40|201748.8|201698.8|201753.7|201703.7|201756.8|201706.8|201747.6|201697.6|16
1733749190000|2024-12-09 12:59:50|201747.5|201697.5|201756.3|201706.3|201758.8|201708.8|201746.3|201696.3|22
1733749200000|2024-12-09 13:00:00|201757.4|201707.4|201778.6|201688.6|201780.4|201707.4|201757.4|201676.9|31
1733749210000|2024-12-09 13:00:10|201778.7|201688.7|201777|201687|201781.5|201691.5|201771.7|201681.7|30
1733749220000|2024-12-09 13:00:20|201776.8|201686.8|201697.4|201647.4|201777.2|201687.2|201694.8|201644.8|30
1733749230000|2024-12-09 13:00:30|201698.2|201648.2|201697.6|201647.6|201702.2|201652.2|201697.6|201647.6|23
1733749240000|2024-12-09 13:00:40|201697.4|201647.4|201698.7|201648.7|201698.8|201648.8|201697.4|201647.4|4
1733749250000|2024-12-09 13:00:50|201697.3|201647.3|201696.8|201646.8|201697.8|201647.8|201695.8|201645.8|5
1733749260000|2024-12-09 13:01:00|201697.8|201647.8|201696.8|201646.8|201697.8|201647.8|201696.5|201646.5|5
1733749270000|2024-12-09 13:01:10|201695.1|201645.1|201681.6|201631.6|201695.1|201645.1|201680.1|201630.1|23
1733749280000|2024-12-09 13:01:20|201674.3|201624.3|201691.3|201641.3|201694.1|201644.1|201674.3|201624.3|15
1733749290000|2024-12-09 13:01:30|201692.5|201642.5|201695.8|201645.8|201696.1|201646.1|201691.8|201641.8|19
1733749300000|2024-12-09 13:01:40|201695|201645|201695.3|201645.3|201695.7|201645.7|201693.2|201643.2|17
1733749310000|2024-12-09 13:01:50|201694.4|201644.4|201704.5|201654.5|201737.6|201687.6|201691.6|201641.6|31
1733749320000|2024-12-09 13:02:00|201707.4|201657.4|201703.6|201653.6|201710.6|201660.6|201699.6|201649.6|11
1733749330000|2024-12-09 13:02:10|201706|201656|201701.2|201651.2|201706|201656|201699.1|201649.1|21
1733749340000|2024-12-09 13:02:20|201699.1|201649.1|201692|201642|201699.3|201649.3|201682.6|201632.6|14
1733749350000|2024-12-09 13:02:30|201690.1|201640.1|201702.6|201652.6|201706.1|201656.1|201690.1|201640.1|11
1733749360000|2024-12-09 13:02:40|201701.7|201651.7|201701.5|201651.5|201701.9|201651.9|201699.1|201649.1|15
1733749370000|2024-12-09 13:02:50|201702.7|201652.7|201704.5|201654.5|201705.9|201655.9|201701.1|201651.1|16
1733749380000|2024-12-09 13:03:00|201703.4|201653.4|201701.7|201651.7|201703.4|201653.4|201698.3|201648.3|14
1733749390000|2024-12-09 13:03:10|201700.5|201650.5|201701.6|201651.6|201708.5|201658.5|201699|201649|12
1733749400000|2024-12-09 13:03:20|201702|201652|201701|201651|201703|201653|201699.9|201649.9|10
1733749410000|2024-12-09 13:03:30|201702|201652|201700.2|201650.2|201710.4|201660.4|201700.2|201650.2|15
1733749420000|2024-12-09 13:03:40|201699.1|201649.1|201664.4|201614.4|201699.7|201649.7|201655.8|201597.6|23
1733749430000|2024-12-09 13:03:50|201665.5|201615.5|201662.5|201612.5|201665.5|201615.5|201661.1|201611.1|13
1733749440000|2024-12-09 13:04:00|201661.4|201611.4|201689.9|201599.9|201696.4|201612.6|201661.4|201599.1|11
1733749450000|2024-12-09 13:04:10|201683.3|201593.3|201679.7|201589.7|201683.3|201593.3|201677.9|201587.9|28
1733749460000|2024-12-09 13:04:20|201679.5|201589.5|201679.5|201589.5|201680.2|201590.2|201679|201589|16
1733749470000|2024-12-09 13:04:30|201680.2|201590.2|201679.3|201589.3|201680.2|201590.2|201678.8|201588.8|17
1733749480000|2024-12-09 13:04:40|201676.7|201586.7|201653.9|201563.9|201676.7|201589.8|201623.2|201563.5|25
1733749490000|2024-12-09 13:04:50|201651.8|201561.8|201614.7|201564.7|201653.8|201576.6|201614.2|201560.4|29
1733749500000|2024-12-09 13:05:00|201615.1|201565.1|201604.4|201554.4|201616.5|201566.5|201600.6|201550.6|20
1733749510000|2024-12-09 13:05:10|201610.5|201560.5|201605.4|201555.4|201618.2|201568.2|201605.1|201555.1|32
1733749520000|2024-12-09 13:05:20|201605.5|201555.5|201607.8|201557.8|201608.3|201558.3|201596.9|201546.9|24
1733749530000|2024-12-09 13:05:30|201606.8|201556.8|201606.9|201556.9|201609.3|201559.3|201601|201551|21
1733749540000|2024-12-09 13:05:40|201608.1|201558.1|201595.6|201545.6|201610.7|201560.7|201595.6|201545.6|14
1733749550000|2024-12-09 13:05:50|201598.4|201548.4|201594|201544|201598.4|201548.4|201594|201544|9
1733749560000|2024-12-09 13:06:00|201592.8|201542.8|201585.5|201535.5|201592.8|201542.8|201582.2|201532.2|19
1733749570000|2024-12-09 13:06:10|201586.9|201536.9|201584.7|201534.7|201587.2|201537.2|201584.2|201534.2|17
1733749580000|2024-12-09 13:06:20|201585.1|201535.1|201557|201507|201585.1|201535.1|201555.7|201505.7|16
1733749590000|2024-12-09 13:06:30|201562.1|201512.1|201606|201516|201613.5|201538.2|201558.1|201508.1|23
1733749600000|2024-12-09 13:06:40|201606.1|201516.1|201606.3|201516.3|201613.1|201523.1|201599.4|201509.4|28
1733749610000|2024-12-09 13:06:50|201608.8|201518.8|201607.5|201517.5|201608.8|201518.8|201602.8|201512.8|25
1733749620000|2024-12-09 13:07:00|201604.8|201514.8|201600.7|201510.7|201607.6|201517.6|201599.1|201509.1|32
1733749630000|2024-12-09 13:07:10|201602.2|201512.2|201603.8|201513.8|201609.2|201519.2|201601.6|201511.6|37
1733749640000|2024-12-09 13:07:20|201611.2|201521.2|201606|201516|201611.2|201521.2|201604.2|201514.2|22
1733749650000|2024-12-09 13:07:30|201605.7|201515.7|201601.5|201511.5|201605.7|201515.7|201599.3|201509.3|20
1733749660000|2024-12-09 13:07:40|201604.5|201514.5|201604.4|201514.4|201609|201519|201603|201513|11
1733749670000|2024-12-09 13:07:50|201605|201515|201601|201511|201609.6|201519.6|201600.2|201510.2|15
1733749680000|2024-12-09 13:08:00|201602.5|201512.5|201602.7|201512.7|201604.2|201514.2|201597.4|201507.4|21
1733749690000|2024-12-09 13:08:10|201602.4|201512.4|201606.2|201516.2|201606.8|201516.8|201601.3|201511.3|21
1733749700000|2024-12-09 13:08:20|201604.7|201514.7|201572.7|201522.7|201604.7|201524.2|201569.9|201506.2|18
1733749710000|2024-12-09 13:08:30|201574.2|201524.2|201583|201533|201586.6|201536.6|201572.9|201522.9|15
1733749720000|2024-12-09 13:08:40|201582.4|201532.4|201583.3|201533.3|201587.2|201537.2|201579|201529|23
1733749730000|2024-12-09 13:08:50|201583.2|201533.2|201584|201534|201584|201534|201582|201532|10
1733749740000|2024-12-09 13:09:00|201583.5|201533.5|201579.7|201529.7|201583.5|201533.5|201579.4|201529.4|20
1733749750000|2024-12-09 13:09:10|201580.1|201530.1|201584.6|201534.6|201587.2|201537.2|201580.1|201530.1|18
1733749760000|2024-12-09 13:09:20|201585.2|201535.2|201580.2|201530.2|201590.5|201540.5|201580.1|201530.1|19
1733749770000|2024-12-09 13:09:30|201582.1|201532.1|201582.5|201532.5|201586.6|201536.6|201580.8|201530.8|23
1733749780000|2024-12-09 13:09:40|201582.6|201532.6|201613.2|201563.2|201613.2|201563.2|201580.6|201530.6|24
1733749790000|2024-12-09 13:09:50|201609.5|201559.5|201609.1|201559.1|201609.5|201559.5|201608.1|201558.1|5
1733749800000|2024-12-09 13:10:00|201607.7|201557.7|201608.4|201558.4|201608.4|201558.4|201606.9|201556.9|4
1733749810000|2024-12-09 13:10:10|201612.2|201562.2|201608.6|201558.6|201612.2|201562.2|201608.3|201558.3|11
1733749820000|2024-12-09 13:10:20|201608.4|201558.4|201608.9|201558.9|201611.1|201561.1|201608.4|201558.4|12
1733749830000|2024-12-09 13:10:30|201608.5|201558.5|201610.8|201560.8|201611.4|201561.4|201608.5|201558.5|20
1733749840000|2024-12-09 13:10:40|201610.4|201560.4|201609|201559|201610.4|201560.4|201608.4|201558.4|4
1733749850000|2024-12-09 13:10:50|201609.8|201559.8|201610.9|201560.9|201610.9|201560.9|201609.3|201559.3|7
1733749860000|2024-12-09 13:11:00|201618|201568|201553.4|201503.4|201676.1|201626.1|201553.4|201503.4|34
1733749870000|2024-12-09 13:11:10|201554.4|201504.4|201551.3|201501.3|201557|201507|201547.8|201497.8|33
1733749880000|2024-12-09 13:11:20|201550.5|201500.5|201551.1|201501.1|201553.3|201503.3|201548.3|201498.3|32
1733749890000|2024-12-09 13:11:30|201552.9|201502.9|201553.2|201503.2|201553.3|201503.3|201548.8|201498.8|33
1733749900000|2024-12-09 13:11:40|201553.7|201503.7|201550.1|201500.1|201553.7|201503.7|201546.5|201496.5|34
1733749910000|2024-12-09 13:11:50|201548.5|201498.5|201551.6|201501.6|201553|201503|201547.7|201497.7|27
1733749920000|2024-12-09 13:12:00|201551.8|201501.8|201550.4|201500.4|201571.4|201521.4|201548.2|201498.2|32
1733749930000|2024-12-09 13:12:10|201550|201500|201549.1|201499.1|201552.9|201502.9|201547.3|201497.3|23
1733749940000|2024-12-09 13:12:20|201550.5|201500.5|201552.2|201502.2|201552.2|201502.2|201547.6|201497.6|15
1733749950000|2024-12-09 13:12:30|201554|201504|201551.8|201501.8|201554|201504|201550.9|201500.9|14
1733749960000|2024-12-09 13:12:40|201552|201502|201553.2|201503.2|201553.3|201503.3|201550.8|201500.8|15
1733749970000|2024-12-09 13:12:50|201554.5|201504.5|201573|201523|201577.9|201527.9|201548.3|201498.3|26
1733749980000|2024-12-09 13:13:00|201573.4|201523.4|201562.5|201512.5|201573.4|201523.4|201560.6|201510.6|24
1733749990000|2024-12-09 13:13:10|201562.4|201512.4|201563.8|201513.8|201567.3|201517.3|201556.2|201506.2|28
1733750000000|2024-12-09 13:13:20|201563.6|201513.6|201558.2|201508.2|201563.6|201513.6|201557.8|201507.8|20
1733750010000|2024-12-09 13:13:30|201558.1|201508.1|201557.6|201507.6|201558.8|201508.8|201554.5|201504.5|16
1733750020000|2024-12-09 13:13:40|201557.3|201507.3|201556.1|201506.1|201557.8|201507.8|201556.1|201506.1|9
1733750030000|2024-12-09 13:13:50|201558.2|201508.2|201556.6|201506.6|201558.3|201508.3|201556.6|201506.6|4
1733750040000|2024-12-09 13:14:00|201557.1|201507.1|201569.1|201519.1|201575.2|201525.2|201554.9|201504.9|20
1733750050000|2024-12-09 13:14:10|201563.7|201513.7|201591.1|201541.1|201620.4|201570.4|201563.7|201513.7|35
1733750060000|2024-12-09 13:14:20|201587.1|201537.1|201570.8|201520.8|201587.1|201537.1|201569.9|201519.9|26
1733750070000|2024-12-09 13:14:30|201570|201520|201571.8|201521.8|201573.9|201523.9|201563.8|201513.8|25
1733750080000|2024-12-09 13:14:40|201573.2|201523.2|201573.4|201523.4|201580.1|201530.1|201557|201507|26
1733750090000|2024-12-09 13:14:50|201574.4|201524.4|201622.3|201532.3|201624.5|201561.9|201574.4|201524.4|32
1733750100000|2024-12-09 13:15:00|201621.9|201531.9|201624.1|201574.1|201643.3|201575.1|201620.1|201531.9|33
1733750110000|2024-12-09 13:15:10|201622.1|201572.1|201621.2|201571.2|201633.5|201583.5|201615.3|201565.3|35
1733750120000|2024-12-09 13:15:20|201618.6|201568.6|201634.9|201584.9|201659.3|201584.9|201617.2|201560|35
1733750130000|2024-12-09 13:15:30|201636.1|201586.1|201625.4|201575.4|201636.9|201586.9|201625.4|201575.4|31
1733750140000|2024-12-09 13:15:40|201625.2|201575.2|201625.8|201575.8|201626.9|201576.9|201615.3|201565.3|35
1733750150000|2024-12-09 13:15:50|201623.2|201573.2|201622.1|201572.1|201626|201576|201619.5|201569.5|36
1733750160000|2024-12-09 13:16:00|201619.3|201569.3|201621.2|201571.2|201624.4|201574.4|201617|201567|32
1733750170000|2024-12-09 13:16:10|201622.2|201572.2|201624.5|201574.5|201630.6|201580.6|201619.7|201569.7|33
1733750180000|2024-12-09 13:16:20|201624.6|201574.6|201615.4|201565.4|201624.9|201574.9|201605.9|201555.9|29
1733750190000|2024-12-09 13:16:30|201613.5|201563.5|201596.3|201546.3|201620.3|201570.3|201596|201546|20
1733750200000|2024-12-09 13:16:40|201595.6|201545.6|201579.2|201529.2|201595.6|201545.6|201579.2|201529.2|29
1733750210000|2024-12-09 13:16:50|201582.1|201532.1|201576.1|201526.1|201582.1|201532.1|201575.2|201525.2|17
1733750220000|2024-12-09 13:17:00|201578.1|201528.1|201561.1|201511.1|201589.5|201539.5|201554.9|201504.9|21
1733750230000|2024-12-09 13:17:10|201562.9|201512.9|201567.9|201517.9|201568.8|201518.8|201560.2|201510.2|22
1733750240000|2024-12-09 13:17:20|201568.3|201518.3|201577.2|201527.2|201581.6|201531.6|201568|201518|15
1733750250000|2024-12-09 13:17:30|201578.5|201528.5|201619.6|201569.6|201623.3|201573.3|201577|201527|25
1733750260000|2024-12-09 13:17:40|201620.7|201570.7|201585.1|201535.1|201633.2|201583.2|201556.4|201480.5|31
1733750270000|2024-12-09 13:17:50|201581.4|201531.4|201569.8|201479.8|201594.5|201531.4|201546.6|201479.7|22
1733750280000|2024-12-09 13:18:00|201568.7|201478.7|201560.7|201510.7|201572.9|201511.7|201559|201469.9|30
1733750290000|2024-12-09 13:18:10|201559.6|201509.6|201556.6|201506.6|201559.6|201509.6|201554.1|201504.1|9
1733750300000|2024-12-09 13:18:20|201553.9|201503.9|201557.6|201507.6|201557.6|201507.6|201553.9|201503.9|5
1733750310000|2024-12-09 13:18:30|201556.2|201506.2|201553.9|201503.9|201557.4|201507.4|201552|201502|14
1733750320000|2024-12-09 13:18:40|201554.1|201504.1|201560.3|201510.3|201560.3|201510.3|201554.1|201504.1|7
1733750330000|2024-12-09 13:18:50|201556.2|201506.2|201548|201498|201563.5|201513.5|201548|201498|27
1733750340000|2024-12-09 13:19:00|201546|201496|201545.3|201495.3|201546|201496|201544.1|201494.1|11
1733750350000|2024-12-09 13:19:10|201545.4|201495.4|201545.4|201495.4|201545.4|201495.4|201545.4|201495.4|1
1733750360000|2024-12-09 13:19:20|201545|201495|201544.9|201494.9|201549.3|201499.3|201539|201489|17
1733750370000|2024-12-09 13:19:30|201546.3|201496.3|201499.9|201409.9|201546.3|201496.3|201497.6|201408.5|30
1733750380000|2024-12-09 13:19:40|201501.5|201411.5|201505.3|201415.3|201507.8|201417.8|201500.8|201410.8|27
1733750390000|2024-12-09 13:19:50|201507.4|201417.4|201493.1|201403.1|201507.4|201417.4|201490.3|201400.3|15
1733750400000|2024-12-09 13:20:00|201496.1|201406.1|201463.5|201373.5|201501.6|201411.6|201451.2|201361.2|29
1733750410000|2024-12-09 13:20:10|201459.6|201369.6|201383.7|201293.7|201460.3|201370.3|201382.1|201292.1|38
1733750420000|2024-12-09 13:20:20|201381.8|201291.8|201371.4|201281.4|201391.6|201301.6|201363.3|201273.3|28
1733750430000|2024-12-09 13:20:30|201378.4|201288.4|201384.1|201294.1|201393.1|201303.1|201377.8|201287.8|22
1733750440000|2024-12-09 13:20:40|201391.8|201301.8|201422.6|201332.6|201428.2|201342.5|201377.4|201299.8|32
1733750450000|2024-12-09 13:20:50|201420.3|201330.3|201460.7|201370.7|201462.7|201372.7|201420.3|201330.3|31
1733750460000|2024-12-09 13:21:00|201461.3|201371.3|201448.8|201358.8|201461.3|201371.3|201441.9|201351.9|28
1733750470000|2024-12-09 13:21:10|201446|201356|201447.5|201357.5|201450|201360|201444.4|201354.4|19
1733750480000|2024-12-09 13:21:20|201446.9|201356.9|201448.9|201358.9|201453|201363|201444.8|201354.8|20
1733750490000|2024-12-09 13:21:30|201444.8|201354.8|201448.5|201358.5|201449.5|201359.5|201443.7|201353.7|20
1733750500000|2024-12-09 13:21:40|201448.3|201358.3|201432.3|201342.3|201448.6|201358.6|201423.1|201333.1|23
1733750510000|2024-12-09 13:21:50|201434.6|201344.6|201434.3|201344.3|201435.1|201345.1|201430.2|201340.2|25
1733750520000|2024-12-09 13:22:00|201434.7|201344.7|201462.8|201372.8|201464.1|201374.1|201433.8|201343.8|25
1733750530000|2024-12-09 13:22:10|201453.9|201363.9|201452.2|201362.2|201454.7|201364.7|201448.4|201358.4|19
1733750540000|2024-12-09 13:22:20|201453.9|201363.9|201460.3|201370.3|201465.6|201375.6|201453.9|201363.9|31
1733750550000|2024-12-09 13:22:30|201471.3|201381.3|201469.2|201379.2|201474|201384|201468.9|201378.9|27
1733750560000|2024-12-09 13:22:40|201469.3|201379.3|201468.7|201378.7|201471.2|201381.2|201466.8|201376.8|13
1733750570000|2024-12-09 13:22:50|201468.8|201378.8|201469.4|201379.4|201470.2|201380.2|201466.6|201376.6|15
1733750580000|2024-12-09 13:23:00|201467.6|201377.6|201466.7|201376.7|201472.9|201382.9|201465.8|201375.8|22
1733750590000|2024-12-09 13:23:10|201466.5|201376.5|201428.3|201338.3|201468.4|201378.4|201426.9|201336.9|33
1733750600000|2024-12-09 13:23:20|201427.9|201337.9|201422.7|201332.7|201428.4|201349.6|201399.6|201320.6|33
1733750610000|2024-12-09 13:23:30|201433.1|201343.1|201453.4|201363.4|201457.3|201367.3|201426.2|201336.2|32
1733750620000|2024-12-09 13:23:40|201454|201364|201444|201354|201454.1|201364.1|201443.8|201353.8|16
1733750630000|2024-12-09 13:23:50|201445.9|201355.9|201441|201351|201448.9|201358.9|201440.4|201350.4|26
1733750640000|2024-12-09 13:24:00|201434.5|201344.5|201431.4|201341.4|201444.4|201354.4|201426.4|201336.4|35
1733750650000|2024-12-09 13:24:10|201430.6|201340.6|201439.2|201349.2|201441.7|201351.7|201429.3|201339.3|32
1733750660000|2024-12-09 13:24:20|201439.1|201349.1|201429.9|201339.9|201439.1|201349.1|201429.8|201339.8|30
1733750670000|2024-12-09 13:24:30|201429.8|201339.8|201412.6|201322.6|201429.9|201339.9|201409.2|201319.2|32
1733750680000|2024-12-09 13:24:40|201411.4|201321.4|201411.1|201321.1|201418.3|201328.3|201409.2|201319.2|38
1733750690000|2024-12-09 13:24:50|201409|201319|201411.6|201321.6|201416.6|201326.6|201409|201319|37
1733750700000|2024-12-09 13:25:00|201405.5|201315.5|201325.3|201235.3|201407.2|201317.2|201324.8|201234.8|34
1733750710000|2024-12-09 13:25:10|201326|201236|201296.3|201206.3|201328.3|201238.3|201296.3|201206.3|31
1733750720000|2024-12-09 13:25:20|201300.2|201210.2|201295.1|201205.1|201314.4|201224.4|201295.1|201205.1|15
1733750730000|2024-12-09 13:25:30|201294.7|201204.7|201308.1|201218.1|201310.3|201220.3|201293.7|201203.7|30
1733750740000|2024-12-09 13:25:40|201308|201218|201296.5|201206.5|201315.7|201225.7|201286.6|201196.6|27
1733750750000|2024-12-09 13:25:50|201309|201219|201305.7|201215.7|201315.5|201225.5|201298.1|201208.1|18
1733750760000|2024-12-09 13:26:00|201298.7|201208.7|201281.5|201191.5|201304.5|201214.5|201281.5|201191.5|17
1733750770000|2024-12-09 13:26:10|201280.4|201190.4|201266.9|201176.9|201280.4|201190.4|201258.4|201168.4|16
1733750780000|2024-12-09 13:26:20|201259.1|201169.1|201291.2|201201.2|201291.2|201201.2|201241.7|201151.7|21
1733750790000|2024-12-09 13:26:30|201289.5|201199.5|201302.3|201212.3|201314.4|201224.4|201280.7|201190.7|15
1733750800000|2024-12-09 13:26:40|201305|201215|201305.8|201215.8|201308.8|201218.8|201290.3|201200.3|18
1733750810000|2024-12-09 13:26:50|201306|201216|201288.5|201198.5|201306.8|201216.8|201276.2|201186.2|18
1733750820000|2024-12-09 13:27:00|201289.8|201199.8|201267.2|201177.2|201289.8|201199.8|201267|201177|22
1733750830000|2024-12-09 13:27:10|201267.4|201177.4|201267.4|201177.4|201278.7|201196.9|201239.2|201177.4|23
1733750840000|2024-12-09 13:27:20|201266.2|201176.2|201268.1|201178.1|201277.2|201194.9|201241.3|201170.3|20
1733750850000|2024-12-09 13:27:30|201267.2|201177.2|201270|201180|201277|201191.1|201241.1|201175.9|14
1733750860000|2024-12-09 13:27:40|201270.3|201180.3|201245.4|201195.4|201277.5|201195.4|201245.4|201166.3|18
1733750870000|2024-12-09 13:27:50|201267|201177|201267.9|201177.9|201281.1|201195.4|201245.4|201168.7|20
1733750880000|2024-12-09 13:28:00|201268.7|201178.7|201268.2|201178.2|201269.7|201196.7|201244.6|201165.2|27
1733750890000|2024-12-09 13:28:10|201256.4|201166.4|201245.3|201195.3|201268.9|201197.1|201238.8|201164.5|30
1733750900000|2024-12-09 13:28:20|201241.8|201191.8|201270.9|201180.9|201272.2|201195|201240.9|201153.4|32
1733750910000|2024-12-09 13:28:30|201269.9|201179.9|201277.5|201187.5|201277.5|201187.5|201265.4|201175.4|30
1733750920000|2024-12-09 13:28:40|201271.2|201181.2|201261.6|201171.6|201274.3|201184.3|201259.6|201169.6|23
1733750930000|2024-12-09 13:28:50|201255.3|201165.3|201254.4|201164.4|201269.1|201179.1|201254.4|201164.4|10
1733750940000|2024-12-09 13:29:00|201258.9|201168.9|201264.8|201174.8|201270.9|201180.9|201258.9|201168.9|15
1733750950000|2024-12-09 13:29:10|201267.4|201177.4|201252.6|201162.6|201267.4|201177.4|201227.8|201137.8|29
1733750960000|2024-12-09 13:29:20|201245.9|201155.9|201245.2|201155.2|201258.4|201168.4|201244.3|201154.3|15
1733750970000|2024-12-09 13:29:30|201249.6|201159.6|201238.8|201148.8|201254.2|201164.2|201238.6|201148.6|21
1733750980000|2024-12-09 13:29:40|201232.2|201142.2|201224.7|201134.7|201243.7|201153.7|201224.7|201134.7|33
1733750990000|2024-12-09 13:29:50|201231.9|201141.9|201234.2|201144.2|201242.1|201152.1|201228.1|201138.1|17
1733751000000|2024-12-09 13:30:00|201234.9|201144.9|201233.9|201143.9|201234.9|201144.9|201223.2|201133.2|14
1733751010000|2024-12-09 13:30:10|201232.3|201142.3|201233.6|201143.6|201233.9|201143.9|201231.9|201141.9|6
1733751020000|2024-12-09 13:30:20|201234.8|201144.8|201196.6|201146.6|201235.3|201155.1|201194|201143.5|18
1733751030000|2024-12-09 13:30:30|201197.7|201147.7|201202.9|201152.9|201225.3|201154.1|201197.7|201135.3|14
1733751040000|2024-12-09 13:30:40|201202|201152|201232.6|201142.6|201232.9|201162.2|201198.2|201132.5|25
1733751050000|2024-12-09 13:30:50|201223.9|201133.9|201242.8|201152.8|201246.5|201156.5|201204.4|201133.9|27
1733751060000|2024-12-09 13:31:00|201243.4|201153.4|201235.9|201145.9|201243.4|201158.2|201205.5|201145.4|15
1733751070000|2024-12-09 13:31:10|201235.1|201145.1|201266.1|201176.1|201266.3|201190.3|201230.2|201140.2|23
1733751080000|2024-12-09 13:31:20|201267|201177|201232.3|201182.3|201271.5|201189.9|201232.3|201172.4|18
1733751090000|2024-12-09 13:31:30|201239|201189|201261.8|201171.8|201262.8|201189.1|201232.1|201161.9|11
1733751100000|2024-12-09 13:31:40|201263|201173|201262.3|201172.3|201272.7|201182.7|201260.9|201170.9|15
1733751110000|2024-12-09 13:31:50|201262.2|201172.2|201268.1|201178.1|201273.3|201183.3|201261.3|201171.3|22
1733751120000|2024-12-09 13:32:00|201269.3|201179.3|201265.1|201175.1|201269.3|201179.3|201253.9|201163.9|20
1733751130000|2024-12-09 13:32:10|201255.5|201165.5|201193|201103|201266.6|201176.6|201188.9|201098.9|27
1733751140000|2024-12-09 13:32:20|201191.7|201101.7|201204.2|201114.2|201205.8|201115.8|201174|201084|28
1733751150000|2024-12-09 13:32:30|201203.8|201113.8|201187|201097|201205.3|201115.3|201187|201097|26
1733751160000|2024-12-09 13:32:40|201178|201088|201213.6|201123.6|201219.6|201129.6|201177.2|201087.2|9
1733751170000|2024-12-09 13:32:50|201223|201133|201156|201106|201233.5|201143.5|201156|201106|22
1733751180000|2024-12-09 13:33:00|201157.3|201107.3|201154.4|201104.4|201157.3|201107.3|201154.4|201104.4|3
1733751190000|2024-12-09 13:33:10|201156|201106|201199.7|201149.7|201202|201152|201154.3|201084|16
1733751200000|2024-12-09 13:33:20|201201.3|201151.3|201206.9|201156.9|201206.9|201156.9|201201.3|201151.3|20
1733751210000|2024-12-09 13:33:30|201208|201158|201203.3|201153.3|201208|201158|201202.9|201152.9|18
1733751220000|2024-12-09 13:33:40|201203.1|201153.1|201203.1|201153.1|201207.6|201157.6|201201.7|201151.7|24
1733751230000|2024-12-09 13:33:50|201204.6|201154.6|201205.6|201155.6|201206|201156|201203.9|201153.9|15
1733751240000|2024-12-09 13:34:00|201205.4|201155.4|201204.3|201154.3|201206.5|201156.5|201199.1|201149.1|29
1733751250000|2024-12-09 13:34:10|201204|201154|201196.5|201146.5|201207.2|201157.2|201190.6|201140.6|18
1733751260000|2024-12-09 13:34:20|201197.4|201147.4|201196.8|201146.8|201197.4|201147.4|201196.7|201146.7|3
1733751270000|2024-12-09 13:34:30|201195.6|201145.6|201162.6|201112.6|201195.6|201145.6|201159.7|201109.7|13
1733751280000|2024-12-09 13:34:40|201163.5|201113.5|201172|201122|201179.2|201129.2|201161.7|201111.7|20
1733751290000|2024-12-09 13:34:50|201173.2|201123.2|201167.3|201117.3|201173.2|201123.2|201163.1|201113.1|29
1733751300000|2024-12-09 13:35:00|201167|201117|201197.8|201107.8|201198.6|201142.4|201167|201106.9|31
1733751310000|2024-12-09 13:35:10|201197.9|201107.9|201207.2|201157.2|201212.9|201159.7|201197.9|201107.9|24
1733751320000|2024-12-09 13:35:20|201206.6|201156.6|201206.7|201156.7|201206.9|201156.9|201205.5|201155.5|24
1733751330000|2024-12-09 13:35:30|201207.4|201157.4|201209.5|201159.5|201215.2|201165.2|201206|201156|23
1733751340000|2024-12-09 13:35:40|201210.1|201160.1|201207.1|201157.1|201235.2|201185.2|201207.1|201157.1|36
1733751350000|2024-12-09 13:35:50|201207.2|201157.2|201213.3|201163.3|201221.1|201171.1|201207.1|201157.1|19
1733751360000|2024-12-09 13:36:00|201213.4|201163.4|201224.7|201174.7|201227.2|201177.2|201212.7|201162.7|23
1733751370000|2024-12-09 13:36:10|201220|201170|201217.1|201167.1|201225|201175|201209|201159|31
1733751380000|2024-12-09 13:36:20|201217.2|201167.2|201213.8|201163.8|201260.2|201170.2|201211|201160.9|24
1733751390000|2024-12-09 13:36:30|201213.7|201163.7|201215.5|201165.5|201215.6|201165.6|201211.3|201161.3|25
1733751400000|2024-12-09 13:36:40|201215.2|201165.2|201215.8|201165.8|201216.5|201166.5|201212.3|201162.3|28
1733751410000|2024-12-09 13:36:50|201215|201165|201224|201174|201224.3|201174.3|201212.2|201162.2|24
1733751420000|2024-12-09 13:37:00|201222.2|201172.2|201270.5|201180.5|201270.6|201180.6|201213.5|201163.5|31
1733751430000|2024-12-09 13:37:10|201270.7|201180.7|201301.4|201211.4|201302.5|201212.5|201270.7|201180.7|22
1733751440000|2024-12-09 13:37:20|201300.3|201210.3|201302|201212|201306.2|201216.2|201300.3|201210.3|13
1733751450000|2024-12-09 13:37:30|201302.4|201212.4|201300.6|201210.6|201302.9|201212.9|201300|201210|24
1733751460000|2024-12-09 13:37:40|201299.9|201209.9|201253|201163|201304.8|201214.8|201250|201160|29
1733751470000|2024-12-09 13:37:50|201250.4|201160.4|201206.9|201156.9|201258.4|201168.4|201190.5|201140.5|38
1733751480000|2024-12-09 13:38:00|201208|201158|201213.4|201163.4|201214|201164|201207|201157|18
1733751490000|2024-12-09 13:38:10|201212.5|201162.5|201240.6|201150.6|201243.4|201170.8|201207.7|201150.6|29
1733751500000|2024-12-09 13:38:20|201242.9|201152.9|201296.7|201206.7|201301.1|201211.1|201238.6|201152.9|31
1733751510000|2024-12-09 13:38:30|201296.3|201206.3|201286.9|201236.9|201300.4|201250.4|201285.2|201205.8|29
1733751520000|2024-12-09 13:38:40|201287.2|201237.2|201326.1|201236.1|201343.3|201293.3|201287.2|201232.5|25
1733751530000|2024-12-09 13:38:50|201327.7|201237.7|201344.9|201254.9|201352.4|201262.4|201327.7|201237.7|24
1733751540000|2024-12-09 13:39:00|201344.7|201254.7|201318.9|201268.9|201344.7|201272.3|201316.8|201252.6|16
1733751550000|2024-12-09 13:39:10|201317.5|201267.5|201325.4|201275.4|201325.9|201275.9|201317.5|201267.5|17
1733751560000|2024-12-09 13:39:20|201323|201273|201324.1|201274.1|201327.2|201277.2|201322.9|201272.9|10
1733751570000|2024-12-09 13:39:30|201320.6|201270.6|201326.1|201276.1|201327.4|201277.4|201320.6|201270.6|14
1733751580000|2024-12-09 13:39:40|201325.7|201275.7|201324.7|201274.7|201325.7|201275.7|201322|201272|13
1733751590000|2024-12-09 13:39:50|201326.8|201276.8|201327.4|201277.4|201329.1|201279.1|201322.8|201272.8|13
1733751600000|2024-12-09 13:40:00|201327.5|201277.5|201328.2|201278.2|201352.8|201302.8|201325.3|201275.3|14
1733751610000|2024-12-09 13:40:10|201329|201279|201320.8|201270.8|201329|201279|201305.6|201255.6|31
1733751620000|2024-12-09 13:40:20|201318.9|201268.9|201318.8|201268.8|201323.9|201273.9|201315.6|201265.6|29
1733751630000|2024-12-09 13:40:30|201319.6|201269.6|201315.2|201265.2|201320|201270|201313.1|201263.1|28
1733751640000|2024-12-09 13:40:40|201314.8|201264.8|201320.5|201270.5|201323.9|201273.9|201314.7|201264.7|24
1733751650000|2024-12-09 13:40:50|201320.4|201270.4|201318.2|201268.2|201321.1|201271.1|201318.2|201268.2|23
1733751660000|2024-12-09 13:41:00|201316.3|201266.3|201315.9|201265.9|201325.2|201275.2|201315.9|201265.9|25
1733751670000|2024-12-09 13:41:10|201317.9|201267.9|201279.8|201229.8|201318|201268|201279.8|201229.8|28
1733751680000|2024-12-09 13:41:20|201279.7|201229.7|201284|201234|201286.4|201236.4|201279.3|201229.3|24
1733751690000|2024-12-09 13:41:30|201283.9|201233.9|201278.1|201228.1|201285.2|201235.2|201277.9|201227.9|24
1733751700000|2024-12-09 13:41:40|201279.7|201229.7|201284.7|201234.7|201284.9|201234.9|201278.5|201228.5|17
1733751710000|2024-12-09 13:41:50|201284.6|201234.6|201284.8|201234.8|201291.4|201241.4|201270.7|201220.7|29
1733751720000|2024-12-09 13:42:00|201282.5|201232.5|201280|201230|201282.5|201232.5|201278.8|201228.8|26
1733751730000|2024-12-09 13:42:10|201280.2|201230.2|201305.5|201255.5|201305.5|201255.5|201278.6|201228.6|16
1733751740000|2024-12-09 13:42:20|201299.8|201249.8|201287.2|201237.2|201300.8|201250.8|201287.2|201237.2|19
1733751750000|2024-12-09 13:42:30|201285.8|201235.8|201298.8|201248.8|201303.6|201253.6|201285.8|201235.8|11
1733751760000|2024-12-09 13:42:40|201297.3|201247.3|201298.2|201248.2|201298.8|201248.8|201297.3|201247.3|7
1733751770000|2024-12-09 13:42:50|201300.9|201250.9|201308.6|201258.6|201312.2|201262.2|201298.7|201248.7|9
1733751780000|2024-12-09 13:43:00|201313.1|201263.1|201342.9|201292.9|201346.9|201296.9|201313.1|201263.1|19
1733751790000|2024-12-09 13:43:10|201342.8|201292.8|201335.1|201285.1|201350.2|201300.2|201334.2|201284.2|19
1733751800000|2024-12-09 13:43:20|201335.8|201285.8|201335.8|201285.8|201336.9|201286.9|201332.9|201282.9|18
1733751810000|2024-12-09 13:43:30|201338.7|201288.7|201332.3|201282.3|201344.5|201294.5|201331.5|201281.5|23
1733751820000|2024-12-09 13:43:40|201333.4|201283.4|201327.6|201277.6|201337.6|201287.6|201325.3|201275.3|21
1733751830000|2024-12-09 13:43:50|201327.4|201277.4|201327|201277|201333.2|201283.2|201325.6|201275.6|22
1733751840000|2024-12-09 13:44:00|201326.8|201276.8|201344.3|201294.3|201344.3|201294.3|201325.9|201275.9|22
1733751850000|2024-12-09 13:44:10|201344.4|201294.4|201342.6|201292.6|201354.2|201304.2|201340.4|201290.4|20
1733751860000|2024-12-09 13:44:20|201342.5|201292.5|201344.1|201294.1|201348.7|201298.7|201337.7|201287.7|26
1733751870000|2024-12-09 13:44:30|201343.9|201293.9|201344|201294|201345.4|201295.4|201341.6|201291.6|18
1733751880000|2024-12-09 13:44:40|201344.7|201294.7|201362.3|201272.3|201364.2|201294.7|201343.3|201271.8|18
1733751890000|2024-12-09 13:44:50|201366.4|201276.4|201367.7|201277.7|201368.6|201278.6|201364.1|201274.1|20
1733751900000|2024-12-09 13:45:00|201371.4|201281.4|201389|201299|201398.9|201330.4|201371.4|201281.4|25
1733751910000|2024-12-09 13:45:10|201389.2|201299.2|201424.9|201334.9|201428.6|201338.6|201389.1|201299.1|28
1733751920000|2024-12-09 13:45:20|201424.7|201334.7|201425.2|201335.2|201428|201338|201423.7|201333.7|23
1733751930000|2024-12-09 13:45:30|201425|201335|201365.3|201315.3|201425.2|201335.2|201365|201301.2|27
1733751940000|2024-12-09 13:45:40|201364.9|201314.9|201344.5|201294.5|201366.1|201316.1|201343|201293|13
1733751950000|2024-12-09 13:45:50|201344.4|201294.4|201342.3|201292.3|201344.4|201294.4|201340.9|201290.9|27
1733751960000|2024-12-09 13:46:00|201337|201287|201334.5|201284.5|201341.4|201291.4|201330.6|201280.6|31
1733751970000|2024-12-09 13:46:10|201334.2|201284.2|201335.5|201285.5|201335.6|201285.6|201330.7|201280.7|18
1733751980000|2024-12-09 13:46:20|201330.7|201280.7|201335.5|201285.5|201337.9|201287.9|201330.7|201280.7|28
1733751990000|2024-12-09 13:46:30|201332.5|201282.5|201350.7|201260.7|201350.7|201286.6|201328.8|201260.7|18
1733752000000|2024-12-09 13:46:40|201351.1|201261.1|201358.4|201268.4|201360.5|201270.5|201349.1|201259.1|30
1733752010000|2024-12-09 13:46:50|201358|201268|201348.4|201258.4|201359.6|201269.6|201348.4|201258.4|30
1733752020000|2024-12-09 13:47:00|201349|201259|201350.7|201260.7|201351.8|201261.8|201345.6|201255.6|17
1733752030000|2024-12-09 13:47:10|201350.5|201260.5|201348.7|201258.7|201351.3|201261.3|201347.7|201257.7|29
1733752040000|2024-12-09 13:47:20|201348.5|201258.5|201329.8|201279.8|201350.2|201281.5|201326.2|201257|22
1733752050000|2024-12-09 13:47:30|201330.7|201280.7|201326.4|201276.4|201331|201281|201326.4|201276.4|28
1733752060000|2024-12-09 13:47:40|201325.1|201275.1|201328.1|201278.1|201330.8|201280.8|201325.1|201275.1|13
1733752070000|2024-12-09 13:47:50|201329.2|201279.2|201328.8|201278.8|201329.6|201279.6|201328.8|201278.8|3
1733752080000|2024-12-09 13:48:00|201330.2|201280.2|201348.6|201258.6|201350.6|201281.9|201322.1|201258.6|20
1733752090000|2024-12-09 13:48:10|201350.6|201260.6|201347.9|201257.9|201351.5|201261.5|201347.9|201257.9|19
1733752100000|2024-12-09 13:48:20|201349.6|201259.6|201350.2|201260.2|201351|201261|201347.9|201257.9|10
1733752110000|2024-12-09 13:48:30|201351|201261|201349.6|201259.6|201351.8|201261.8|201346.8|201256.8|11
1733752120000|2024-12-09 13:48:40|201347.9|201257.9|201349.6|201259.6|201349.6|201259.6|201347.9|201257.9|2
1733752130000|2024-12-09 13:48:50|201347.9|201257.9|201355.1|201265.1|201355.1|201265.1|201347.7|201257.7|11
1733752140000|2024-12-09 13:49:00|201355.4|201265.4|201305.5|201215.5|201355.8|201265.8|201305.5|201215.5|12
1733752150000|2024-12-09 13:49:10|201303.9|201213.9|201303.6|201213.6|201311.1|201221.1|201299.6|201209.6|22
1733752160000|2024-12-09 13:49:20|201304.9|201214.9|201309.1|201219.1|201309.7|201219.7|201304.9|201214.9|21
1733752170000|2024-12-09 13:49:30|201308.7|201218.7|201290.2|201240.2|201314.3|201246.6|201290|201218.7|26
1733752180000|2024-12-09 13:49:40|201291.7|201241.7|201290.6|201240.6|201292.2|201242.2|201289.4|201239.4|22
1733752190000|2024-12-09 13:49:50|201290.9|201240.9|201288.8|201238.8|201292.5|201242.5|201287|201237|25
1733752200000|2024-12-09 13:50:00|201289.3|201239.3|201311.2|201221.2|201311.2|201241.4|201289.3|201214.9|29
1733752210000|2024-12-09 13:50:10|201310.7|201220.7|201304.4|201214.4|201313|201223|201303|201213|15
1733752220000|2024-12-09 13:50:20|201304.6|201214.6|201304|201214|201313.2|201223.2|201304|201214|25
1733752230000|2024-12-09 13:50:30|201299.8|201209.8|201273.7|201183.7|201300|201210|201265.8|201175.8|28
1733752240000|2024-12-09 13:50:40|201273.5|201183.5|201273.7|201183.7|201274.3|201184.3|201270.5|201180.5|29
1733752250000|2024-12-09 13:50:50|201273.3|201183.3|201268.1|201178.1|201273.3|201183.3|201264.2|201174.2|31
1733752260000|2024-12-09 13:51:00|201267.4|201177.4|201270.1|201180.1|201271.3|201181.3|201264.1|201174.1|32
1733752270000|2024-12-09 13:51:10|201266.3|201176.3|201262.6|201172.6|201271.3|201181.3|201261.6|201171.6|26
1733752280000|2024-12-09 13:51:20|201263.1|201173.1|201191.3|201141.3|201270.1|201180.1|201191.3|201136|24
1733752290000|2024-12-09 13:51:30|201189.9|201139.9|201189.9|201139.9|201189.9|201139.9|201189.9|201139.9|1
1733752300000|2024-12-09 13:51:40|201191.3|201141.3|201232.8|201182.8|201232.8|201182.8|201191.3|201141.3|14
1733752310000|2024-12-09 13:51:50|201233.4|201183.4|201240.9|201190.9|201248|201198|201233.3|201183.3|17
1733752320000|2024-12-09 13:52:00|201240.6|201190.6|201190.5|201140.5|201240.6|201190.6|201190.5|201140.5|12
1733752330000|2024-12-09 13:52:10|201188.8|201138.8|201189.2|201139.2|201189.2|201139.2|201188.8|201138.8|2
1733752340000|2024-12-09 13:52:20|201189.3|201139.3|201189.2|201139.2|201189.9|201139.9|201188.4|201138.4|7
1733752350000|2024-12-09 13:52:30|201190|201140|201224|201174|201225.5|201175.5|201190|201140|20
1733752360000|2024-12-09 13:52:40|201224.1|201174.1|201224.4|201174.4|201226.7|201176.7|201223.3|201173.3|19
1733752370000|2024-12-09 13:52:50|201226.8|201176.8|201213.1|201163.1|201238.4|201188.4|201207.5|201157.5|31
1733752380000|2024-12-09 13:53:00|201214.7|201164.7|201208.1|201158.1|201217|201167|201207.9|201157.9|38
1733752390000|2024-12-09 13:53:10|201208.9|201158.9|201206.5|201156.5|201212.5|201162.5|201205|201155|30
1733752400000|2024-12-09 13:53:20|201206.6|201156.6|201215.6|201165.6|201219.3|201169.3|201206.6|201156.6|23
1733752410000|2024-12-09 13:53:30|201215.4|201165.4|201233.3|201143.3|201240.1|201165.4|201205|201142.9|13
1733752420000|2024-12-09 13:53:40|201239.2|201149.2|201269.6|201179.6|201270.3|201180.3|201236.5|201146.5|22
1733752430000|2024-12-09 13:53:50|201270.1|201180.1|201275|201185|201275|201185|201268.6|201178.6|23
1733752440000|2024-12-09 13:54:00|201274.7|201184.7|201269|201179|201280.1|201190.1|201269|201179|29
1733752450000|2024-12-09 13:54:10|201271|201181|201271.3|201181.3|201277.2|201187.2|201269.6|201179.6|23
1733752460000|2024-12-09 13:54:20|201272|201182|201271.2|201181.2|201272.2|201182.2|201267.3|201177.3|23
1733752470000|2024-12-09 13:54:30|201268.4|201178.4|201267.4|201177.4|201271.3|201181.3|201266.2|201176.2|19
1733752480000|2024-12-09 13:54:40|201267.7|201177.7|201190|201140|201267.7|201177.7|201180.6|201113.3|26
1733752490000|2024-12-09 13:54:50|201189.9|201139.9|201176.4|201126.4|201189.9|201139.9|201175.9|201125.9|21
1733752500000|2024-12-09 13:55:00|201178|201128|201175.3|201125.3|201179.7|201129.7|201169.4|201119.4|31
1733752510000|2024-12-09 13:55:10|201175.2|201125.2|201172.9|201122.9|201176.4|201126.4|201168.1|201118.1|27
1733752520000|2024-12-09 13:55:20|201170.6|201120.6|201173.4|201123.4|201177.5|201127.5|201168.6|201118.6|28
1733752530000|2024-12-09 13:55:30|201174|201124|201179|201129|201179|201129|201173.5|201123.5|15
1733752540000|2024-12-09 13:55:40|201178.5|201128.5|201202.1|201152.1|201205.4|201155.4|201178.5|201128.5|18
1733752550000|2024-12-09 13:55:50|201201.9|201151.9|201203.3|201153.3|201205.6|201155.6|201199.9|201149.9|30
1733752560000|2024-12-09 13:56:00|201202.9|201152.9|201205.2|201155.2|201206.2|201156.2|201201.9|201151.9|29
1733752570000|2024-12-09 13:56:10|201205.1|201155.1|201205.2|201155.2|201206|201156|201204.5|201154.5|29
1733752580000|2024-12-09 13:56:20|201205|201155|201217.7|201167.7|201219.5|201169.5|201204|201154|29
1733752590000|2024-12-09 13:56:30|201211.5|201161.5|201209.7|201159.7|201217.3|201167.3|201206.6|201156.6|31
1733752600000|2024-12-09 13:56:40|201207.7|201157.7|201205.1|201155.1|201208.9|201158.9|201204.2|201154.2|27
1733752610000|2024-12-09 13:56:50|201205.6|201155.6|201210.4|201160.4|201210.9|201160.9|201204.4|201154.4|21
1733752620000|2024-12-09 13:57:00|201210.3|201160.3|201199.7|201149.7|201210.3|201160.3|201198.3|201148.3|23
1733752630000|2024-12-09 13:57:10|201177.5|201127.5|201199.4|201149.4|201206.1|201156.1|201175.9|201125.9|28
1733752640000|2024-12-09 13:57:20|201199.5|201149.5|201197.8|201147.8|201200.4|201150.4|201197.5|201147.5|17
1733752650000|2024-12-09 13:57:30|201198.5|201148.5|201203.9|201153.9|201204.8|201154.8|201172.1|201122.1|32
1733752660000|2024-12-09 13:57:40|201203.8|201153.8|201201.1|201151.1|201203.9|201153.9|201200.3|201150.3|26
1733752670000|2024-12-09 13:57:50|201201.3|201151.3|201202.4|201152.4|201206.5|201156.5|201200.7|201150.7|24
1733752680000|2024-12-09 13:58:00|201202|201152|201194.1|201144.1|201202.2|201152.2|201193|201143|17
1733752690000|2024-12-09 13:58:10|201199.5|201149.5|201184.2|201134.2|201202|201152|201182.8|201132.8|19
1733752700000|2024-12-09 13:58:20|201184.6|201134.6|201185.8|201135.8|201194.4|201144.4|201181.4|201131.4|15
1733752710000|2024-12-09 13:58:30|201185.4|201135.4|201193.8|201143.8|201195.9|201145.9|201179.6|201129.6|18
1733752720000|2024-12-09 13:58:40|201192.7|201142.7|201184.9|201134.9|201197|201147|201184.9|201134.9|13
1733752730000|2024-12-09 13:58:50|201186.1|201136.1|201191.2|201141.2|201191.2|201141.2|201180.2|201130.2|17
1733752740000|2024-12-09 13:59:00|201192.7|201142.7|201183.4|201133.4|201192.7|201142.7|201168.4|201118.4|24
1733752750000|2024-12-09 13:59:10|201183|201133|201205.5|201115.5|201207.9|201140.7|201179.1|201109.1|19
1733752760000|2024-12-09 13:59:20|201206.2|201116.2|201204.5|201114.5|201211.7|201121.7|201201.4|201111.4|18
1733752770000|2024-12-09 13:59:30|201202.5|201112.5|201213.2|201123.2|201213.2|201123.2|201200.3|201110.3|21
1733752780000|2024-12-09 13:59:40|201212.1|201122.1|201206.9|201116.9|201212.1|201141.4|201175.7|201110.4|23
1733752790000|2024-12-09 13:59:50|201204|201114|201207.7|201117.7|201208.7|201118.7|201204|201114|14
1733752800000|2024-12-09 14:00:00|201207.1|201117.1|201209.6|201119.6|201215.2|201125.2|201203.9|201113.9|26
1733752810000|2024-12-09 14:00:10|201209.8|201119.8|201172.4|201122.4|201213.8|201124.1|201171|201111|25
1733752820000|2024-12-09 14:00:20|201172.5|201122.5|201176.9|201126.9|201176.9|201126.9|201172.5|201122.5|14
1733752830000|2024-12-09 14:00:30|201174.9|201124.9|201166.9|201116.9|201176.3|201126.3|201165.7|201115.7|11
1733752840000|2024-12-09 14:00:40|201166.5|201116.5|201165|201115|201170.6|201120.6|201165|201115|26
1733752850000|2024-12-09 14:00:50|201163.2|201113.2|201165.2|201115.2|201167.3|201117.3|201163.2|201113.2|25
1733752860000|2024-12-09 14:01:00|201166.6|201116.6|201167.1|201117.1|201167.6|201117.6|201163.4|201113.4|22
1733752870000|2024-12-09 14:01:10|201166.9|201116.9|201166.6|201116.6|201167.6|201117.6|201164.6|201114.6|14
1733752880000|2024-12-09 14:01:20|201166.3|201116.3|201167.3|201117.3|201168.6|201118.6|201164.3|201114.3|18
1733752890000|2024-12-09 14:01:30|201166.6|201116.6|201164.6|201114.6|201167.3|201117.3|201162.4|201112.4|13
1733752900000|2024-12-09 14:01:40|201164.2|201114.2|201169.7|201119.7|201169.7|201119.7|201162.4|201112.4|16
1733752910000|2024-12-09 14:01:50|201168.4|201118.4|201164.6|201114.6|201169.6|201119.6|201162.9|201112.9|20
1733752920000|2024-12-09 14:02:00|201162.3|201112.3|201165.6|201115.6|201166.1|201116.1|201162.3|201112.3|17
1733752930000|2024-12-09 14:02:10|201165.7|201115.7|201170.7|201120.7|201175.9|201125.9|201165.7|201115.7|11
1733752940000|2024-12-09 14:02:20|201171.4|201121.4|201148.8|201098.8|201172.1|201122.1|201143.9|201093.9|26
1733752950000|2024-12-09 14:02:30|201148.5|201098.5|201155.2|201105.2|201156.6|201106.6|201148.5|201098.5|10
1733752960000|2024-12-09 14:02:40|201155|201105|201154.6|201104.6|201155.3|201105.3|201154.2|201104.2|5
1733752970000|2024-12-09 14:02:50|201155.4|201105.4|201156.5|201106.5|201157.9|201107.9|201155.4|201105.4|7
1733752980000|2024-12-09 14:03:00|201155.9|201105.9|201149.1|201099.1|201155.9|201105.9|201148.1|201098.1|20
1733752990000|2024-12-09 14:03:10|201148.9|201098.9|201147.4|201097.4|201149.5|201099.5|201147.4|201097.4|11
1733753000000|2024-12-09 14:03:20|201148.8|201098.8|201165.9|201115.9|201170.2|201120.2|201148.8|201098.8|20
1733753010000|2024-12-09 14:03:30|201164.9|201114.9|201165.8|201115.8|201166.4|201116.4|201164.1|201114.1|10
1733753020000|2024-12-09 14:03:40|201168.7|201118.7|201180.1|201130.1|201180.1|201130.1|201165.6|201115.6|11
1733753030000|2024-12-09 14:03:50|201179.1|201129.1|201185.5|201135.5|201194|201144|201179.1|201129.1|23
1733753040000|2024-12-09 14:04:00|201185.2|201135.2|201201.8|201151.8|201204.6|201154.6|201185.2|201135.2|18
1733753050000|2024-12-09 14:04:10|201202.5|201152.5|201203.7|201153.7|201206.9|201156.9|201202.5|201152.5|11
1733753060000|2024-12-09 14:04:20|201203.9|201153.9|201202.9|201152.9|201203.9|201153.9|201202.7|201152.7|8
1733753070000|2024-12-09 14:04:30|201203.7|201153.7|201194|201144|201203.7|201153.7|201194|201144|6
1733753080000|2024-12-09 14:04:40|201193.6|201143.6|201175.8|201125.8|201194.1|201144.1|201175.7|201125.7|16
1733753090000|2024-12-09 14:04:50|201176|201126|201203.6|201113.6|201203.6|201134.3|201175.8|201105.8|18
1733753100000|2024-12-09 14:05:00|201203.5|201113.5|201228.9|201138.9|201230.2|201140.2|201199.3|201109.3|26
1733753110000|2024-12-09 14:05:10|201248.8|201198.8|201256.1|201206.1|201278.8|201209.8|201247.5|201183.8|27
1733753120000|2024-12-09 14:05:20|201256.3|201206.3|201255.6|201205.6|201257.4|201207.4|201254.4|201204.4|20
1733753130000|2024-12-09 14:05:30|201254.4|201204.4|201253|201203|201286.4|201221.6|201252.6|201189.3|19
1733753140000|2024-12-09 14:05:40|201253.2|201203.2|201255.7|201205.7|201255.7|201205.7|201251.6|201201.6|14
1733753150000|2024-12-09 14:05:50|201254|201204|201252.3|201202.3|201254.4|201204.4|201250|201200|21
1733753160000|2024-12-09 14:06:00|201252.6|201202.6|201260.9|201210.9|201263.9|201213.9|201252.6|201202.6|21
1733753170000|2024-12-09 14:06:10|201262.4|201212.4|201263.9|201213.9|201264.3|201214.3|201258.5|201208.5|18
1733753180000|2024-12-09 14:06:20|201263.8|201213.8|201255.4|201205.4|201263.8|201213.8|201255.1|201205.1|16
1733753190000|2024-12-09 14:06:30|201255.9|201205.9|201259.7|201209.7|201263.6|201213.6|201255.9|201205.9|17
1733753200000|2024-12-09 14:06:40|201258.6|201208.6|201297.1|201247.1|201309.3|201259.3|201258.6|201208.6|28
1733753210000|2024-12-09 14:06:50|201296.9|201246.9|201296.7|201246.7|201298.4|201248.4|201296.5|201246.5|17
1733753220000|2024-12-09 14:07:00|201296.6|201246.6|201304.3|201254.3|201305.1|201255.1|201295.3|201245.3|20
1733753230000|2024-12-09 14:07:10|201304|201254|201304.8|201254.8|201307.5|201257.5|201299.1|201249.1|22
1733753240000|2024-12-09 14:07:20|201304.1|201254.1|201304.9|201254.9|201308.1|201258.1|201296.7|201246.7|16
1733753250000|2024-12-09 14:07:30|201304.8|201254.8|201294.7|201244.7|201304.9|201254.9|201294.5|201244.5|16
1733753260000|2024-12-09 14:07:40|201294.6|201244.6|201295.3|201245.3|201299.6|201249.6|201293.6|201243.6|28
1733753270000|2024-12-09 14:07:50|201294.9|201244.9|201298.6|201248.6|201298.6|201248.6|201294.9|201244.9|14
1733753280000|2024-12-09 14:08:00|201297|201247|201325.1|201275.1|201325.8|201275.8|201296.6|201246.6|28
1733753290000|2024-12-09 14:08:10|201324.1|201274.1|201325.6|201275.6|201327.7|201277.7|201324.1|201274.1|8
1733753300000|2024-12-09 14:08:20|201326.1|201276.1|201349.9|201259.9|201349.9|201276.8|201326.1|201259|9
1733753310000|2024-12-09 14:08:30|201348.4|201258.4|201349.7|201299.7|201371.8|201302.4|201346.9|201258.4|16
1733753320000|2024-12-09 14:08:40|201350|201300|201350.6|201260.6|201350.6|201300.3|201338.1|201260.6|10
1733753330000|2024-12-09 14:08:50|201351.9|201261.9|201339.8|201289.8|201362.7|201289.8|201339.8|201255.1|29
1733753340000|2024-12-09 14:09:00|201339.9|201289.9|201343.5|201293.5|201343.5|201293.5|201339.4|201289.4|12
1733753350000|2024-12-09 14:09:10|201345.5|201295.5|201375.2|201285.2|201376.3|201305.3|201345.5|201283.4|20
1733753360000|2024-12-09 14:09:20|201375.7|201285.7|201376.9|201286.9|201380.1|201290.1|201374.6|201284.6|18
1733753370000|2024-12-09 14:09:30|201376.5|201286.5|201377.8|201287.8|201378.3|201288.3|201374.2|201284.2|17
1733753380000|2024-12-09 14:09:40|201377.9|201287.9|201435.7|201345.7|201435.7|201358.4|201377.9|201287.9|21
1733753390000|2024-12-09 14:09:50|201435.4|201345.4|201388.9|201338.9|201445|201355|201385.6|201335.6|27
1733753400000|2024-12-09 14:10:00|201385.4|201335.4|201379.5|201329.5|201385.4|201335.4|201374.8|201324.8|22
1733753410000|2024-12-09 14:10:10|201379.7|201329.7|201378.7|201328.7|201385.8|201335.8|201378.7|201328.7|20
1733753420000|2024-12-09 14:10:20|201378.9|201328.9|201384.4|201334.4|201384.4|201334.4|201378.9|201328.9|17
1733753430000|2024-12-09 14:10:30|201384.2|201334.2|201375.6|201325.6|201384.2|201334.2|201375.3|201325.3|15
1733753440000|2024-12-09 14:10:40|201376.1|201326.1|201339.8|201289.8|201376.1|201326.1|201338.6|201288.6|24
1733753450000|2024-12-09 14:10:50|201339.5|201289.5|201339.5|201289.5|201339.8|201289.8|201337.8|201287.8|15
1733753460000|2024-12-09 14:11:00|201339.4|201289.4|201339.5|201289.5|201339.6|201289.6|201339.1|201289.1|23
1733753470000|2024-12-09 14:11:10|201340|201290|201341.6|201291.6|201341.6|201291.6|201310.4|201260.4|28
1733753480000|2024-12-09 14:11:20|201336.5|201286.5|201340.6|201290.6|201341.6|201291.6|201336.5|201286.5|10
1733753490000|2024-12-09 14:11:30|201340.4|201290.4|201337.8|201287.8|201341.1|201291.1|201337.8|201287.8|12
1733753500000|2024-12-09 14:11:40|201338.9|201288.9|201341.9|201291.9|201341.9|201291.9|201338.9|201288.9|11
1733753510000|2024-12-09 14:11:50|201340.9|201290.9|201341.1|201291.1|201343.6|201293.6|201340.9|201290.9|7
1733753520000|2024-12-09 14:12:00|201340.8|201290.8|201339.8|201289.8|201340.8|201290.8|201339.8|201289.8|7
1733753530000|2024-12-09 14:12:10|201340.9|201290.9|201339.2|201289.2|201340.9|201290.9|201337.9|201287.9|15
1733753540000|2024-12-09 14:12:20|201339.1|201289.1|201339.3|201289.3|201340|201290|201337.4|201287.4|12
1733753550000|2024-12-09 14:12:30|201340.3|201290.3|201356|201266|201373.9|201291.5|201340.3|201266|16
1733753560000|2024-12-09 14:12:40|201359.9|201269.9|201338.8|201288.8|201363.2|201290.3|201336.4|201269.9|17
1733753570000|2024-12-09 14:12:50|201336.9|201286.9|201394.6|201304.6|201394.6|201322.5|201336.9|201286.9|18
1733753580000|2024-12-09 14:13:00|201372.4|201322.4|201373.7|201323.7|201380.4|201330.4|201368.7|201318.7|21
1733753590000|2024-12-09 14:13:10|201373.5|201323.5|201374.1|201324.1|201377.3|201327.3|201373.2|201323.2|16
1733753600000|2024-12-09 14:13:20|201374.3|201324.3|201374.2|201324.2|201374.9|201324.9|201369.5|201319.5|14
1733753610000|2024-12-09 14:13:30|201372.8|201322.8|201380.2|201330.2|201381.2|201331.2|201367.3|201317.3|14
1733753620000|2024-12-09 14:13:40|201381.2|201331.2|201378.8|201328.8|201381.2|201331.2|201378.3|201328.3|11
1733753630000|2024-12-09 14:13:50|201378.6|201328.6|201379.9|201329.9|201379.9|201329.9|201378.3|201328.3|7
1733753640000|2024-12-09 14:14:00|201380.2|201330.2|201397.9|201347.9|201406|201356|201380.2|201330.2|13
1733753650000|2024-12-09 14:14:10|201396.8|201346.8|201414.9|201364.9|201422.3|201372.3|201389.7|201339.7|23
1733753660000|2024-12-09 14:14:20|201418.8|201368.8|201415.9|201365.9|201418.8|201368.8|201415.9|201365.9|22
1733753670000|2024-12-09 14:14:30|201416|201366|201401.6|201351.6|201417.5|201367.5|201400.5|201350.5|15
1733753680000|2024-12-09 14:14:40|201401.8|201351.8|201411.3|201361.3|201424|201374|201401.8|201351.8|21
1733753690000|2024-12-09 14:14:50|201411.6|201361.6|201411|201361|201420.6|201370.6|201403.7|201353.7|20
1733753700000|2024-12-09 14:15:00|201411.3|201361.3|201411.5|201361.5|201414.3|201364.3|201411.1|201361.1|24
1733753710000|2024-12-09 14:15:10|201411.1|201361.1|201413.3|201363.3|201414.5|201364.5|201410.8|201360.8|18
1733753720000|2024-12-09 14:15:20|201413.4|201363.4|201431.4|201381.4|201435.8|201385.8|201408.6|201358.6|24
1733753730000|2024-12-09 14:15:30|201431.6|201381.6|201445.9|201395.9|201452|201402|201431.6|201381.6|13
1733753740000|2024-12-09 14:15:40|201445.3|201395.3|201415.7|201365.7|201445.3|201395.3|201413.2|201363.2|19
1733753750000|2024-12-09 14:15:50|201416|201366|201419.7|201369.7|201425.2|201375.2|201414.7|201364.7|15
1733753760000|2024-12-09 14:16:00|201419.4|201369.4|201442.2|201392.2|201445.1|201395.1|201418.4|201368.4|18
1733753770000|2024-12-09 14:16:10|201445.1|201395.1|201447.3|201397.3|201448.1|201398.1|201442.2|201392.2|20
1733753780000|2024-12-09 14:16:20|201448.4|201398.4|201454.7|201404.7|201455.3|201405.3|201448.4|201398.4|24
1733753790000|2024-12-09 14:16:30|201454|201404|201423.9|201373.9|201454|201404|201421.1|201371.1|25
1733753800000|2024-12-09 14:16:40|201422.3|201372.3|201414.6|201364.6|201422.3|201372.3|201403.8|201353.8|24
1733753810000|2024-12-09 14:16:50|201415|201365|201416.9|201366.9|201423.1|201373.1|201414.5|201364.5|25
1733753820000|2024-12-09 14:17:00|201423|201373|201416.3|201366.3|201423.2|201373.2|201415.4|201365.4|22
1733753830000|2024-12-09 14:17:10|201422|201372|201468.4|201418.4|201473.2|201423.2|201422|201372|19
1733753840000|2024-12-09 14:17:20|201470.2|201420.2|201484.1|201434.1|201487.9|201437.9|201470.2|201420.2|13
1733753850000|2024-12-09 14:17:30|201484.3|201434.3|201483|201433|201484.3|201434.3|201479|201429|13
1733753860000|2024-12-09 14:17:40|201481.7|201431.7|201502.7|201452.7|201503.8|201453.8|201481.7|201431.7|9
1733753870000|2024-12-09 14:17:50|201503.6|201453.6|201505.5|201455.5|201509|201459|201498.6|201448.6|20
1733753880000|2024-12-09 14:18:00|201501.2|201451.2|201496.9|201446.9|201508.7|201458.7|201495.9|201445.9|21
1733753890000|2024-12-09 14:18:10|201497|201447|201486.5|201436.5|201497|201447|201477.4|201427.4|26
1733753900000|2024-12-09 14:18:20|201486.8|201436.8|201454.6|201404.6|201486.8|201436.8|201454|201404|27
1733753910000|2024-12-09 14:18:30|201454.2|201404.2|201454.9|201404.9|201456.3|201406.3|201450.7|201400.7|22
1733753920000|2024-12-09 14:18:40|201454.8|201404.8|201457.5|201407.5|201457.7|201407.7|201454.7|201404.7|21
1733753930000|2024-12-09 14:18:50|201457.1|201407.1|201494|201444|201494.5|201444.5|201457.1|201407.1|18
1733753940000|2024-12-09 14:19:00|201494.5|201444.5|201487.4|201437.4|201494.5|201444.5|201487.2|201437.2|15
1733753950000|2024-12-09 14:19:10|201491.4|201441.4|201491.6|201441.6|201492.5|201442.5|201490.2|201440.2|12
1733753960000|2024-12-09 14:19:20|201490.6|201440.6|201486.7|201436.7|201494|201444|201486.7|201436.7|12
1733753970000|2024-12-09 14:19:30|201488|201438|201461.8|201411.8|201488|201438|201461.2|201411.2|18
1733753980000|2024-12-09 14:19:40|201461.6|201411.6|201455.5|201405.5|201461.6|201411.6|201451.8|201401.8|28
1733753990000|2024-12-09 14:19:50|201455.7|201405.7|201478.5|201428.5|201481.2|201431.2|201455.7|201405.7|14
1733754000000|2024-12-09 14:20:00|201477.8|201427.8|201483.3|201433.3|201483.8|201433.8|201477.8|201427.8|19
1733754010000|2024-12-09 14:20:10|201483.4|201433.4|201488|201438|201493.4|201443.4|201483.4|201433.4|20
1733754020000|2024-12-09 14:20:20|201488.2|201438.2|201487.9|201437.9|201492|201442|201484.6|201434.6|26
1733754030000|2024-12-09 14:20:30|201492.8|201442.8|201488.9|201438.9|201492.8|201442.8|201488.6|201438.6|6
1733754040000|2024-12-09 14:20:40|201489.9|201439.9|201488.6|201438.6|201489.9|201439.9|201486.6|201436.6|8
1733754050000|2024-12-09 14:20:50|201488|201438|201456.6|201406.6|201488|201438|201453.9|201403.9|27
1733754060000|2024-12-09 14:21:00|201452|201402|201466.6|201416.6|201470.8|201420.8|201447.6|201397.6|25
1733754070000|2024-12-09 14:21:10|201466.8|201416.8|201491.1|201441.1|201495.1|201445.1|201466.8|201416.8|28
1733754080000|2024-12-09 14:21:20|201491.4|201441.4|201497.6|201447.6|201500.6|201450.6|201491.4|201441.4|22
1733754090000|2024-12-09 14:21:30|201497.4|201447.4|201496|201446|201497.4|201447.4|201495.4|201445.4|9
1733754100000|2024-12-09 14:21:40|201496.9|201446.9|201459.2|201409.2|201496.9|201446.9|201459|201409|11
1733754110000|2024-12-09 14:21:50|201459.1|201409.1|201458.3|201408.3|201459.1|201409.1|201457.7|201407.7|9
1733754120000|2024-12-09 14:22:00|201458.2|201408.2|201455|201405|201460.3|201410.3|201450.7|201400.7|22
1733754130000|2024-12-09 14:22:10|201455.3|201405.3|201451.6|201401.6|201455.3|201405.3|201451.6|201401.6|9
1733754140000|2024-12-09 14:22:20|201450.6|201400.6|201460.1|201410.1|201467.7|201417.7|201450.6|201400.6|28
1733754150000|2024-12-09 14:22:30|201462.1|201412.1|201561.5|201471.5|201561.8|201493.1|201462.1|201412.1|20
1733754160000|2024-12-09 14:22:40|201563.2|201473.2|201499.6|201449.6|201572.8|201482.8|201498.3|201448.3|22
1733754170000|2024-12-09 14:22:50|201498.6|201448.6|201519.6|201469.6|201548.5|201478.5|201498.6|201448.6|17
1733754180000|2024-12-09 14:23:00|201518.3|201468.3|201527.3|201437.3|201549.1|201483.5|201518.3|201437.3|17
1733754190000|2024-12-09 14:23:10|201499.4|201449.4|201549.7|201459.7|201550.3|201473.6|201499.4|201444.6|30
1733754200000|2024-12-09 14:23:20|201547.1|201457.1|201541.6|201451.6|201547.1|201457.1|201541.3|201451.3|23
1733754210000|2024-12-09 14:23:30|201541.3|201451.3|201516.8|201466.8|201542.3|201469.2|201510.7|201450.7|19
1733754220000|2024-12-09 14:23:40|201512.7|201462.7|201515|201465|201516.4|201466.4|201512.7|201462.7|14
1733754230000|2024-12-09 14:23:50|201515.2|201465.2|201512.1|201462.1|201515.5|201465.5|201510.9|201460.9|18
1733754240000|2024-12-09 14:24:00|201513.1|201463.1|201515.4|201465.4|201537.1|201465.7|201510.4|201442.3|19
1733754250000|2024-12-09 14:24:10|201514.1|201464.1|201515|201465|201517.1|201467.1|201514.1|201464.1|12
1733754260000|2024-12-09 14:24:20|201515.9|201465.9|201514.5|201464.5|201515.9|201465.9|201510.3|201460.3|8
1733754270000|2024-12-09 14:24:30|201515.4|201465.4|201509.1|201459.1|201515.7|201465.7|201509.1|201459.1|17
1733754280000|2024-12-09 14:24:40|201508.9|201458.9|201510.3|201460.3|201510.9|201460.9|201508.7|201458.7|16
1733754290000|2024-12-09 14:24:50|201510.1|201460.1|201514.7|201464.7|201514.7|201464.7|201509.7|201459.7|7
1733754300000|2024-12-09 14:25:00|201513.9|201463.9|201513.9|201463.9|201515.2|201465.2|201513.9|201463.9|6
1733754310000|2024-12-09 14:25:10|201513|201463|201511.5|201461.5|201513.1|201463.1|201511.5|201461.5|5
1733754320000|2024-12-09 14:25:20|201512.2|201462.2|201513.3|201463.3|201513.9|201463.9|201511|201461|15
1733754330000|2024-12-09 14:25:30|201514|201464|201514.5|201464.5|201514.6|201464.6|201513.4|201463.4|10
1733754340000|2024-12-09 14:25:40|201513.1|201463.1|201512|201462|201515.2|201465.2|201510.9|201460.9|15
1733754350000|2024-12-09 14:25:50|201511.1|201461.1|201515.7|201465.7|201516.7|201466.7|201511.1|201461.1|15
1733754360000|2024-12-09 14:26:00|201514.3|201464.3|201519.2|201469.2|201519.9|201469.9|201494.6|201444.6|20
1733754370000|2024-12-09 14:26:10|201518.3|201468.3|201470.7|201420.7|201519.5|201469.5|201468.1|201418.1|20
1733754380000|2024-12-09 14:26:20|201470.8|201420.8|201507.6|201457.6|201509.4|201459.4|201467.2|201417.2|24
1733754390000|2024-12-09 14:26:30|201505.9|201455.9|201505.6|201455.6|201505.9|201455.9|201500.4|201450.4|11
1733754400000|2024-12-09 14:26:40|201505.9|201455.9|201508.8|201458.8|201509.4|201459.4|201503.4|201453.4|27
1733754410000|2024-12-09 14:26:50|201509.7|201459.7|201551.4|201501.4|201552.5|201502.5|201509.7|201459.7|25
1733754420000|2024-12-09 14:27:00|201552.5|201502.5|201601.4|201551.4|201601.4|201551.4|201551.4|201501.4|12
1733754430000|2024-12-09 14:27:10|201600.2|201550.2|201596.8|201546.8|201600.2|201550.2|201595.8|201545.8|12
1733754440000|2024-12-09 14:27:20|201595.7|201545.7|201598.9|201548.9|201599|201549|201593.5|201543.5|14
1733754450000|2024-12-09 14:27:30|201599.7|201549.7|201634.4|201544.4|201639.9|201589.9|201598.3|201544.4|8
1733754460000|2024-12-09 14:27:40|201634.3|201544.3|201587.6|201537.6|201634.3|201546|201587.6|201523|16
1733754470000|2024-12-09 14:27:50|201584.1|201534.1|201581|201491|201584.1|201534.1|201567.5|201477.5|28
1733754480000|2024-12-09 14:28:00|201581.4|201491.4|201590.7|201540.7|201605.7|201555.7|201581.4|201491.4|32
1733754490000|2024-12-09 14:28:10|201590.5|201540.5|201594.9|201544.9|201596.4|201546.4|201588.8|201538.8|25
1733754500000|2024-12-09 14:28:20|201610.6|201560.6|201605.8|201555.8|201610.6|201560.6|201599.9|201549.9|26
1733754510000|2024-12-09 14:28:30|201600.8|201550.8|201631|201581|201637.8|201587.8|201600.8|201550.8|29
1733754520000|2024-12-09 14:28:40|201630|201580|201639.2|201589.2|201640.1|201590.1|201625.9|201575.9|26
1733754530000|2024-12-09 14:28:50|201659.7|201569.7|201658.2|201568.2|201660.2|201570.2|201650.1|201560.1|19
1733754540000|2024-12-09 14:29:00|201657.3|201567.3|201660.1|201570.1|201678|201591.9|201641.5|201564.2|24
1733754550000|2024-12-09 14:29:10|201660.9|201570.9|201640.8|201550.8|201679.2|201589.2|201619|201549.8|30
1733754560000|2024-12-09 14:29:20|201641.7|201551.7|201649|201599|201650.3|201600.3|201640.3|201550.3|17
1733754570000|2024-12-09 14:29:30|201668.4|201578.4|201675|201585|201677.4|201587.4|201666.5|201576.5|29
1733754580000|2024-12-09 14:29:40|201673|201623|201664.1|201574.1|201680.9|201630.9|201647|201572.4|29
1733754590000|2024-12-09 14:29:50|201666.1|201576.1|201668.3|201618.3|201670.7|201620.7|201661.4|201576.1|13
1733754600000|2024-12-09 14:30:00|201667|201617|201686.5|201636.5|201692.6|201642.6|201667|201617|33
1733754610000|2024-12-09 14:30:10|201685.5|201635.5|201690.1|201640.1|201699.3|201649.3|201685.5|201635.5|32
1733754620000|2024-12-09 14:30:20|201689.7|201639.7|201767.6|201677.6|201770.7|201680.7|201689.7|201631|26
1733754630000|2024-12-09 14:30:30|201767.7|201677.7|201768.1|201678.1|201769.3|201679.3|201766.6|201676.6|15
1733754640000|2024-12-09 14:30:40|201766.6|201676.6|201716.6|201626.6|201766.6|201676.6|201714.5|201624.5|31
1733754650000|2024-12-09 14:30:50|201716|201626|201666.8|201616.8|201727.3|201639.4|201665.4|201615.4|32
1733754660000|2024-12-09 14:31:00|201666.2|201616.2|201672|201622|201672.9|201622.9|201664.8|201614.8|25
1733754670000|2024-12-09 14:31:10|201700|201650|201707.2|201657.2|201707.8|201657.8|201691.3|201641.3|32
1733754680000|2024-12-09 14:31:20|201707.6|201657.6|201718.4|201628.4|201725.4|201662.3|201703.6|201625.4|27
1733754690000|2024-12-09 14:31:30|201721.3|201631.3|201691.5|201641.5|201721.3|201659.8|201691.5|201631.3|24
1733754700000|2024-12-09 14:31:40|201691.7|201641.7|201718.7|201628.7|201722.7|201641.7|201678|201625.5|23
1733754710000|2024-12-09 14:31:50|201717.8|201627.8|201689.7|201639.7|201731.7|201657.8|201689|201627.8|27
1733754720000|2024-12-09 14:32:00|201689.6|201639.6|201669.4|201619.4|201715.5|201640.6|201667.4|201604.3|24
1733754730000|2024-12-09 14:32:10|201667.7|201617.7|201667.8|201617.8|201670.5|201620.5|201663.3|201613.3|33
1733754740000|2024-12-09 14:32:20|201666.8|201616.8|201702|201612|201704|201630.8|201657.8|201607.8|23
1733754750000|2024-12-09 14:32:30|201703.5|201613.5|201703.4|201613.4|201712.3|201622.3|201698.8|201608.8|27
1733754760000|2024-12-09 14:32:40|201703.3|201613.3|201702.5|201612.5|201710.8|201620.8|201697.9|201607.9|31
1733754770000|2024-12-09 14:32:50|201701.5|201611.5|201685.6|201595.6|201703.4|201613.4|201685.6|201595.6|29
1733754780000|2024-12-09 14:33:00|201687.1|201597.1|201686|201596|201687.1|201597.1|201682.9|201592.9|21
1733754790000|2024-12-09 14:33:10|201683.2|201593.2|201632.4|201582.4|201685.8|201595.8|201631.3|201581.3|25
1733754800000|2024-12-09 14:33:20|201632.9|201582.9|201586.7|201536.7|201650.9|201582.9|201572.5|201522.5|35
1733754810000|2024-12-09 14:33:30|201584.3|201534.3|201593.9|201503.9|201595|201534.3|201573.2|201483.2|25
1733754820000|2024-12-09 14:33:40|201594.2|201504.2|201592.3|201502.3|201598.9|201508.9|201592.2|201502.2|19
1733754830000|2024-12-09 14:33:50|201592.4|201502.4|201554.6|201464.6|201593.2|201503.2|201554.6|201464.6|29
1733754840000|2024-12-09 14:34:00|201554.9|201464.9|201555.7|201465.7|201557.4|201467.4|201552.4|201462.4|35
1733754850000|2024-12-09 14:34:10|201556.5|201466.5|201592.8|201502.8|201595.4|201505.4|201553.9|201463.9|28
1733754860000|2024-12-09 14:34:20|201593.7|201503.7|201592.2|201502.2|201598.8|201508.8|201590.4|201500.4|17
1733754870000|2024-12-09 14:34:30|201596.2|201506.2|201603.9|201513.9|201603.9|201513.9|201590.8|201500.8|17
1733754880000|2024-12-09 14:34:40|201601.5|201511.5|201598.7|201508.7|201608.9|201518.9|201591|201501|25
1733754890000|2024-12-09 14:34:50|201598.6|201508.6|201561.6|201471.6|201598.6|201508.6|201557.1|201467.1|24
1733754900000|2024-12-09 14:35:00|201561.3|201471.3|201574.6|201484.6|201577.5|201487.5|201561.3|201471.3|16
1733754910000|2024-12-09 14:35:10|201572.3|201482.3|201570.1|201480.1|201578.2|201488.2|201569.9|201479.9|9
1733754920000|2024-12-09 14:35:20|201570|201480|201575|201485|201575.3|201485.3|201569|201479|19
1733754930000|2024-12-09 14:35:30|201573.8|201483.8|201574.3|201484.3|201574.4|201484.4|201573.8|201483.8|11
1733754940000|2024-12-09 14:35:40|201576|201486|201593|201503|201598.7|201508.7|201575.9|201485.9|30
1733754950000|2024-12-09 14:35:50|201593.4|201503.4|201596.1|201546.1|201596.1|201546.1|201547.2|201485.4|25
1733754960000|2024-12-09 14:36:00|201596|201546|201649.5|201559.5|201649.5|201559.5|201596|201525.9|20
1733754970000|2024-12-09 14:36:10|201650.6|201560.6|201648.8|201558.8|201651.6|201561.6|201646|201556|9
1733754980000|2024-12-09 14:36:20|201649|201559|201628.2|201578.2|201651.1|201579.6|201628.2|201558.7|10
1733754990000|2024-12-09 14:36:30|201628.3|201578.3|201592.5|201502.5|201629.5|201579.5|201571.8|201502.5|29
1733755000000|2024-12-09 14:36:40|201592.6|201502.6|201597.4|201507.4|201602.6|201512.6|201591.4|201501.4|28
1733755010000|2024-12-09 14:36:50|201597.3|201507.3|201568.5|201518.5|201597.3|201518.5|201563|201503.9|22
1733755020000|2024-12-09 14:37:00|201590.8|201500.8|201572|201482|201590.8|201500.8|201566.9|201476.9|31
1733755030000|2024-12-09 14:37:10|201571.4|201481.4|201575.1|201525.1|201596.9|201533|201539.1|201476.3|31
1733755040000|2024-12-09 14:37:20|201588.1|201498.1|201542.4|201492.4|201596.1|201529.3|201542.4|201472.3|22
1733755050000|2024-12-09 14:37:30|201551.4|201501.4|201575.8|201485.8|201576.3|201501.4|201542.6|201480|26
1733755060000|2024-12-09 14:37:40|201575|201485|201569.9|201479.9|201576.3|201486.3|201567.6|201477.6|19
1733755070000|2024-12-09 14:37:50|201570.2|201480.2|201570.4|201480.4|201577.8|201487.8|201564.9|201474.9|13
1733755080000|2024-12-09 14:38:00|201570.8|201480.8|201586.4|201496.4|201590.4|201500.4|201567.1|201477.1|20
1733755090000|2024-12-09 14:38:10|201586.7|201496.7|201578.9|201488.9|201586.9|201496.9|201568.6|201478.6|17
1733755100000|2024-12-09 14:38:20|201578.2|201488.2|201575.2|201485.2|201581.3|201491.3|201568.9|201478.9|13
1733755110000|2024-12-09 14:38:30|201571.3|201481.3|201569.9|201479.9|201575.2|201485.2|201569.8|201479.8|14
1733755120000|2024-12-09 14:38:40|201570|201480|201570|201480|201570.1|201480.1|201569.4|201479.4|19
1733755130000|2024-12-09 14:38:50|201569.8|201479.8|201589.6|201499.6|201595.3|201505.3|201563.6|201473.6|14
1733755140000|2024-12-09 14:39:00|201588.4|201498.4|201626.9|201576.9|201627.7|201577.7|201565.9|201492|26
1733755150000|2024-12-09 14:39:10|201626.6|201576.6|201626.5|201576.5|201629.2|201579.2|201625.8|201575.8|22
1733755160000|2024-12-09 14:39:20|201624|201574|201633.1|201543.1|201634|201575.7|201624|201543.1|24
1733755170000|2024-12-09 14:39:30|201632.8|201542.8|201640.1|201550.1|201642.8|201552.8|201630.7|201540.7|33
1733755180000|2024-12-09 14:39:40|201639.9|201549.9|201679.7|201589.7|201682.2|201592.2|201633.7|201548.1|30
1733755190000|2024-12-09 14:39:50|201679.5|201589.5|201594.3|201544.3|201683.2|201593.2|201593.7|201543.7|26
1733755200000|2024-12-09 14:40:00|201593.9|201543.9|201596.5|201506.5|201598.2|201543.9|201574.3|201505.2|30
1733755210000|2024-12-09 14:40:10|201596.1|201506.1|201594.8|201504.8|201600.5|201510.5|201594.4|201504.4|30
1733755220000|2024-12-09 14:40:20|201593.5|201503.5|201558.9|201468.9|201595.2|201505.2|201545.2|201467.3|28
1733755230000|2024-12-09 14:40:30|201558.7|201468.7|201557|201467|201559.4|201469.4|201555.1|201465.1|32
1733755240000|2024-12-09 14:40:40|201554.7|201464.7|201557|201467|201573.2|201483.2|201554.3|201464.3|34
1733755250000|2024-12-09 14:40:50|201556.7|201466.7|201557.1|201467.1|201560.3|201470.3|201556.1|201466.1|25
1733755260000|2024-12-09 14:41:00|201558.4|201468.4|201553.9|201463.9|201567.5|201477.5|201551.7|201461.7|28
1733755270000|2024-12-09 14:41:10|201505.6|201455.6|201525.2|201435.2|201534.2|201455.6|201497.6|201407.6|29
1733755280000|2024-12-09 14:41:20|201519.9|201429.9|201550.3|201460.3|201556.2|201466.2|201513.3|201423.3|29
1733755290000|2024-12-09 14:41:30|201550.4|201460.4|201550.7|201500.7|201568.4|201503|201549|201460.2|23
1733755300000|2024-12-09 14:41:40|201547.8|201497.8|201549|201499|201550.9|201500.9|201547.8|201497.8|11
1733755310000|2024-12-09 14:41:50|201549.1|201499.1|201565.1|201475.1|201570.3|201499.1|201549.1|201474.7|16
1733755320000|2024-12-09 14:42:00|201566.8|201476.8|201565.1|201475.1|201570.9|201480.9|201563.3|201473.3|12
1733755330000|2024-12-09 14:42:10|201564.9|201474.9|201495.9|201405.9|201564.9|201474.9|201482|201392|12
1733755340000|2024-12-09 14:42:20|201492|201402|201476|201426|201497.1|201426.3|201471.1|201397.6|15
1733755350000|2024-12-09 14:42:30|201476.1|201426.1|201495.7|201445.7|201496|201446|201470.2|201420.2|14
1733755360000|2024-12-09 14:42:40|201495.9|201445.9|201515.9|201425.9|201517.6|201445.9|201494.1|201425.8|20
1733755370000|2024-12-09 14:42:50|201515.7|201425.7|201516.3|201426.3|201516.6|201426.6|201513.4|201423.4|10
1733755380000|2024-12-09 14:43:00|201516.5|201426.5|201484.6|201434.6|201519.3|201435.2|201472.6|201422.6|25
1733755390000|2024-12-09 14:43:10|201483.2|201433.2|201471.8|201421.8|201485.9|201435.9|201470|201420|28
1733755400000|2024-12-09 14:43:20|201472.7|201422.7|201471.8|201421.8|201472.7|201422.7|201471.6|201421.6|8
1733755410000|2024-12-09 14:43:30|201468|201418|201471.6|201421.6|201472|201422|201468|201418|10
1733755420000|2024-12-09 14:43:40|201472.4|201422.4|201467.7|201417.7|201472.6|201422.6|201467.4|201417.4|8
1733755430000|2024-12-09 14:43:50|201468.8|201418.8|201472|201422|201478.4|201428.4|201467.9|201417.9|19
1733755440000|2024-12-09 14:44:00|201470.9|201420.9|201475.2|201425.2|201475.2|201425.2|201470.4|201420.4|13
1733755450000|2024-12-09 14:44:10|201476|201426|201512.5|201422.5|201517.2|201430.9|201476|201412.1|29
1733755460000|2024-12-09 14:44:20|201512.9|201422.9|201491.4|201401.4|201512.9|201422.9|201488.4|201398.4|19
1733755470000|2024-12-09 14:44:30|201491.3|201401.3|201469.9|201419.9|201491.6|201419.9|201469.2|201398|9
1733755480000|2024-12-09 14:44:40|201474.9|201424.9|201493.8|201443.8|201494|201444|201471.3|201421.3|34
1733755490000|2024-12-09 14:44:50|201493.5|201443.5|201474.3|201424.3|201499.9|201449.9|201465.3|201415.3|32
1733755500000|2024-12-09 14:45:00|201475.1|201425.1|201455.3|201405.3|201475.4|201425.4|201437.2|201387.2|20
1733755510000|2024-12-09 14:45:10|201456.1|201406.1|201424.9|201374.9|201456.1|201406.1|201417.2|201367.2|26
1733755520000|2024-12-09 14:45:20|201443.2|201353.2|201446.3|201356.3|201447.1|201374.2|201423.6|201352.4|21
1733755530000|2024-12-09 14:45:30|201447|201357|201439.7|201389.7|201447|201396.8|201435.6|201356.4|28
1733755540000|2024-12-09 14:45:40|201439.8|201389.8|201454.2|201404.2|201454.9|201404.9|201439.6|201389.6|26
1733755550000|2024-12-09 14:45:50|201450.7|201400.7|201505.4|201455.4|201505.4|201455.4|201448.4|201398.4|24
1733755560000|2024-12-09 14:46:00|201503.5|201453.5|201498.4|201448.4|201526.8|201476.8|201497|201447|31
1733755570000|2024-12-09 14:46:10|201498.3|201448.3|201518.3|201428.3|201521.1|201453.6|201496.3|201424.3|18
1733755580000|2024-12-09 14:46:20|201516.2|201426.2|201513.3|201423.3|201519.2|201429.2|201513.1|201423.1|24
1733755590000|2024-12-09 14:46:30|201514.4|201424.4|201512.2|201422.2|201516.9|201426.9|201499|201409|26
1733755600000|2024-12-09 14:46:40|201512.5|201422.5|201494.6|201444.6|201519.9|201444.6|201488.8|201417.8|29
1733755610000|2024-12-09 14:46:50|201497.8|201447.8|201462.5|201412.5|201518.3|201468.3|201456.2|201406.2|32
1733755620000|2024-12-09 14:47:00|201462.4|201412.4|201444.2|201394.2|201462.4|201412.4|201443.8|201393.8|26
1733755630000|2024-12-09 14:47:10|201439.1|201389.1|201437.7|201387.7|201439.4|201389.4|201436.8|201386.8|16
1733755640000|2024-12-09 14:47:20|201437.8|201387.8|201440.6|201390.6|201440.6|201390.6|201436.5|201386.5|17
1733755650000|2024-12-09 14:47:30|201439.7|201389.7|201456|201406|201458.3|201408.3|201439.7|201389.7|30
1733755660000|2024-12-09 14:47:40|201455.8|201405.8|201455.5|201405.5|201456.3|201406.3|201448.8|201398.8|28
1733755670000|2024-12-09 14:47:50|201456.4|201406.4|201455.6|201405.6|201458.1|201408.1|201446.6|201396.6|28
1733755680000|2024-12-09 14:48:00|201455.4|201405.4|201504.9|201454.9|201504.9|201454.9|201453.3|201403.3|31
1733755690000|2024-12-09 14:48:10|201506.1|201456.1|201506.4|201456.4|201508.6|201458.6|201503.4|201453.4|23
1733755700000|2024-12-09 14:48:20|201507.7|201457.7|201502.1|201452.1|201507.7|201457.7|201500.6|201450.6|20
1733755710000|2024-12-09 14:48:30|201501.7|201451.7|201506.5|201456.5|201507.2|201457.2|201501|201451|29
1733755720000|2024-12-09 14:48:40|201505.7|201455.7|201539.6|201489.6|201540.5|201490.5|201505.6|201455.6|35
1733755730000|2024-12-09 14:48:50|201539.9|201489.9|201573|201523|201573|201523|201527.1|201477.1|28
1733755740000|2024-12-09 14:49:00|201564.2|201514.2|201560.2|201510.2|201571.9|201521.9|201547.7|201497.7|34
1733755750000|2024-12-09 14:49:10|201560.6|201510.6|201571.9|201521.9|201578.7|201528.7|201556.5|201506.5|23
1733755760000|2024-12-09 14:49:20|201571.2|201521.2|201573.5|201523.5|201575.6|201525.6|201571.2|201521.2|21
1733755770000|2024-12-09 14:49:30|201573.4|201523.4|201569.9|201519.9|201573.9|201523.9|201567.4|201517.4|22
1733755780000|2024-12-09 14:49:40|201570.9|201520.9|201566.1|201516.1|201570.9|201520.9|201553.6|201503.6|21
1733755790000|2024-12-09 14:49:50|201568|201518|201573.6|201523.6|201583.2|201533.2|201566.4|201516.4|18
1733755800000|2024-12-09 14:50:00|201574|201524|201564.8|201514.8|201575.9|201525.9|201558|201508|22
1733755810000|2024-12-09 14:50:10|201565.1|201515.1|201562.3|201512.3|201567|201517|201562.3|201512.3|19
1733755820000|2024-12-09 14:50:20|201561.8|201511.8|201576.8|201526.8|201577|201527|201561.8|201511.8|17
1733755830000|2024-12-09 14:50:30|201575|201525|201565.2|201515.2|201576|201526|201563.8|201513.8|17
1733755840000|2024-12-09 14:50:40|201564.8|201514.8|201529.2|201479.2|201566.1|201516.1|201527.4|201477.4|12
1733755850000|2024-12-09 14:50:50|201530.3|201480.3|201504.4|201454.4|201537.2|201487.2|201501.8|201451.8|18
1733755860000|2024-12-09 14:51:00|201504.3|201454.3|201490.7|201440.7|201507.7|201457.7|201486.7|201436.7|31
1733755870000|2024-12-09 14:51:10|201486.5|201436.5|201459.5|201409.5|201489|201439|201458.3|201408.3|29
1733755880000|2024-12-09 14:51:20|201459.3|201409.3|201463.8|201413.8|201463.8|201413.8|201446.5|201396.5|31
1733755890000|2024-12-09 14:51:30|201462.8|201412.8|201459.3|201409.3|201470.6|201420.6|201459.3|201409.3|33
1733755900000|2024-12-09 14:51:40|201460.1|201410.1|201455.1|201405.1|201462.8|201412.8|201455|201405|24
1733755910000|2024-12-09 14:51:50|201455.2|201405.2|201450.4|201400.4|201456|201406|201446.3|201396.3|21
1733755920000|2024-12-09 14:52:00|201451.6|201401.6|201455.1|201405.1|201455.1|201405.1|201447.5|201397.5|15
1733755930000|2024-12-09 14:52:10|201454.8|201404.8|201424.3|201374.3|201454.9|201404.9|201418.2|201368.2|18
1733755940000|2024-12-09 14:52:20|201424.2|201374.2|201405.7|201355.7|201424.2|201374.2|201402.7|201352.7|21
1733755950000|2024-12-09 14:52:30|201404.9|201354.9|201406.3|201356.3|201407.2|201357.2|201399.9|201349.9|12
1733755960000|2024-12-09 14:52:40|201406.8|201356.8|201405.8|201355.8|201407.8|201357.8|201404.6|201354.6|10
1733755970000|2024-12-09 14:52:50|201404.9|201354.9|201388.6|201298.6|201406.3|201356.3|201382.5|201298.6|19
1733755980000|2024-12-09 14:53:00|201394.2|201304.2|201386.7|201296.7|201412.7|201322.7|201383.1|201293.1|24
1733755990000|2024-12-09 14:53:10|201382.5|201292.5|201372.1|201282.1|201387.7|201297.7|201372.1|201282.1|14
1733756000000|2024-12-09 14:53:20|201374.1|201284.1|201386.9|201296.9|201388.2|201298.2|201373.3|201283.3|21
1733756010000|2024-12-09 14:53:30|201388|201298|201395.5|201305.5|201396.8|201306.8|201388|201298|28
1733756020000|2024-12-09 14:53:40|201395.4|201305.4|201396.2|201306.2|201396.5|201306.5|201395.2|201305.2|31
1733756030000|2024-12-09 14:53:50|201395.7|201305.7|201374.9|201284.9|201396.1|201306.1|201374.3|201284.3|32
1733756040000|2024-12-09 14:54:00|201375.1|201285.1|201364.2|201274.2|201382.3|201292.3|201359.4|201269.4|26
1733756050000|2024-12-09 14:54:10|201364.5|201274.5|201392.6|201342.6|201392.6|201342.6|201345.3|201274.2|33
1733756060000|2024-12-09 14:54:20|201392.7|201342.7|201383.6|201333.6|201392.7|201342.7|201383.2|201333.2|14
1733756070000|2024-12-09 14:54:30|201384.7|201334.7|201389.4|201339.4|201389.4|201339.4|201378.7|201328.7|25
1733756080000|2024-12-09 14:54:40|201388.8|201338.8|201421.4|201371.4|201424.5|201374.5|201387.8|201337.8|18
1733756090000|2024-12-09 14:54:50|201421.3|201371.3|201415.8|201365.8|201422.1|201372.1|201405.3|201355.3|16
1733756100000|2024-12-09 14:55:00|201416|201366|201409.8|201359.8|201416|201366|201404.7|201354.7|28
1733756110000|2024-12-09 14:55:10|201409|201359|201385.7|201335.7|201410.6|201360.6|201373.7|201323.7|25
1733756120000|2024-12-09 14:55:20|201384|201334|201382.1|201332.1|201395.4|201345.4|201382.1|201332.1|16
1733756130000|2024-12-09 14:55:30|201381.3|201331.3|201377.9|201327.9|201385.2|201335.2|201377|201327|32
1733756140000|2024-12-09 14:55:40|201368.5|201318.5|201371|201321|201379.7|201329.7|201365.7|201315.7|26
1733756150000|2024-12-09 14:55:50|201369.9|201319.9|201383.9|201333.9|201383.9|201333.9|201365.2|201315.2|23
1733756160000|2024-12-09 14:56:00|201382.3|201332.3|201380|201330|201382.3|201332.3|201373.3|201323.3|32
1733756170000|2024-12-09 14:56:10|201377.3|201327.3|201376.8|201326.8|201386.8|201336.8|201372.4|201322.4|30
1733756180000|2024-12-09 14:56:20|201380.1|201330.1|201371.4|201321.4|201381.4|201331.4|201369.4|201319.4|30
1733756190000|2024-12-09 14:56:30|201371.5|201321.5|201372.3|201322.3|201376.1|201326.1|201370|201320|19
1733756200000|2024-12-09 14:56:40|201373.3|201323.3|201413|201363|201413|201363|201359.8|201309.8|27
1733756210000|2024-12-09 14:56:50|201411.6|201361.6|201458.8|201408.8|201479|201429|201410.8|201360.8|34
1733756220000|2024-12-09 14:57:00|201456.7|201406.7|201494.1|201444.1|201494.1|201444.1|201456.2|201406.2|23
1733756230000|2024-12-09 14:57:10|201494.6|201444.6|201505|201455|201508.7|201458.7|201494|201444|21
1733756240000|2024-12-09 14:57:20|201504.8|201454.8|201535.5|201485.5|201535.5|201485.5|201504.8|201454.8|19
1733756250000|2024-12-09 14:57:30|201534.5|201484.5|201541|201491|201541|201491|201534.5|201484.5|13
1733756260000|2024-12-09 14:57:40|201540|201490|201530.3|201480.3|201541.2|201491.2|201515.1|201465.1|22
1733756270000|2024-12-09 14:57:50|201529.5|201479.5|201519.3|201469.3|201532.4|201482.4|201512.6|201462.6|16
1733756280000|2024-12-09 14:58:00|201518.5|201468.5|201520.6|201470.6|201532.5|201482.5|201513.8|201463.8|31
1733756290000|2024-12-09 14:58:10|201525.3|201475.3|201504.1|201454.1|201531|201481|201493.4|201443.4|32
1733756300000|2024-12-09 14:58:20|201503.4|201453.4|201516.8|201466.8|201517.3|201467.3|201501.6|201451.6|24
1733756310000|2024-12-09 14:58:30|201514|201464|201490.5|201440.5|201514|201464|201486.2|201436.2|28
1733756320000|2024-12-09 14:58:40|201491.5|201441.5|201500.2|201450.2|201500.3|201450.3|201478|201428|26
1733756330000|2024-12-09 14:58:50|201498.4|201448.4|201490.9|201440.9|201498.4|201448.4|201484.1|201434.1|16
1733756340000|2024-12-09 14:59:00|201491|201441|201465.4|201415.4|201491|201441|201461.3|201411.3|26
1733756350000|2024-12-09 14:59:10|201465.5|201415.5|201459.9|201409.9|201465.5|201415.5|201457|201407|23
1733756360000|2024-12-09 14:59:20|201459.3|201409.3|201473.9|201423.9|201474.6|201424.6|201459.3|201409.3|26
1733756370000|2024-12-09 14:59:30|201475.3|201425.3|201491.3|201441.3|201491.3|201441.3|201475.3|201425.3|30
1733756380000|2024-12-09 14:59:40|201492|201442|201508|201458|201508.2|201458.2|201490|201440|24
1733756390000|2024-12-09 14:59:50|201505|201455|201500.8|201450.8|201507.5|201457.5|201499.4|201449.4|28
1733756400000|2024-12-09 15:00:00|201501.2|201451.2|201515.3|201465.3|201518|201468|201501.2|201451.2|26
1733756410000|2024-12-09 15:00:10|201514.3|201464.3|201515.4|201465.4|201516.3|201466.3|201514.3|201464.3|14
1733756420000|2024-12-09 15:00:20|201516.7|201466.7|201521.2|201471.2|201521.9|201471.9|201514.7|201464.7|22
1733756430000|2024-12-09 15:00:30|201519.1|201469.1|201537.1|201487.1|201539.5|201489.5|201515.5|201465.5|22
1733756440000|2024-12-09 15:00:40|201538.2|201488.2|201541|201491|201541.8|201491.8|201533.5|201483.5|27
1733756450000|2024-12-09 15:00:50|201538.6|201488.6|201491.7|201441.7|201543.8|201493.8|201489.5|201439.5|24
1733756460000|2024-12-09 15:01:00|201490.6|201440.6|201490.2|201440.2|201495|201445|201488.8|201438.8|28
1733756470000|2024-12-09 15:01:10|201489.5|201439.5|201491.7|201441.7|201499.4|201449.4|201486.8|201436.8|31
1733756480000|2024-12-09 15:01:20|201492.7|201442.7|201491.7|201441.7|201497.2|201447.2|201487.6|201437.6|23
1733756490000|2024-12-09 15:01:30|201491.9|201441.9|201493.7|201443.7|201493.9|201443.9|201488.6|201438.6|24
1733756500000|2024-12-09 15:01:40|201494|201444|201499.8|201449.8|201501.6|201451.6|201493.2|201443.2|30
1733756510000|2024-12-09 15:01:50|201500|201450|201484.9|201434.9|201500.7|201450.7|201483.3|201433.3|23
1733756520000|2024-12-09 15:02:00|201483.2|201433.2|201484.4|201434.4|201494.3|201444.3|201483.2|201433.2|24
1733756530000|2024-12-09 15:02:10|201490.2|201440.2|201518|201428|201518|201441.4|201487.1|201415.2|12
1733756540000|2024-12-09 15:02:20|201491.9|201441.9|201500.8|201450.8|201500.8|201450.8|201491.5|201441.5|18
1733756550000|2024-12-09 15:02:30|201494.2|201444.2|201512|201422|201518.3|201451.8|201491.5|201421.4|18
1733756560000|2024-12-09 15:02:40|201518.3|201428.3|201485|201435|201526.8|201471.4|201485|201426.5|23
1733756570000|2024-12-09 15:02:50|201490.1|201440.1|201501.1|201451.1|201517.6|201458.2|201490.1|201412|25
1733756580000|2024-12-09 15:03:00|201499.4|201449.4|201491.2|201441.2|201511.8|201450.5|201488.5|201421.8|19
1733756590000|2024-12-09 15:03:10|201492.3|201442.3|201518.6|201428.6|201518.6|201460.1|201490.3|201428.6|15
1733756600000|2024-12-09 15:03:20|201491.7|201441.7|201489.7|201439.7|201511.9|201450.7|201489.4|201421.9|27
1733756610000|2024-12-09 15:03:30|201491.1|201441.1|201486.4|201436.4|201511.2|201441.3|201486.4|201415.8|9
1733756620000|2024-12-09 15:03:40|201493.1|201443.1|201466.6|201416.6|201507|201443.1|201459.9|201409.9|15
1733756630000|2024-12-09 15:03:50|201474.6|201424.6|201482.4|201432.4|201518.6|201435|201469.5|201398.2|22
1733756640000|2024-12-09 15:04:00|201486|201436|201463.5|201413.5|201486|201436|201460.9|201410.9|18
1733756650000|2024-12-09 15:04:10|201462.6|201412.6|201463.5|201413.5|201464.7|201414.7|201462.3|201412.3|9
1733756660000|2024-12-09 15:04:20|201463|201413|201475|201385|201475.8|201415|201451|201376.1|20
1733756670000|2024-12-09 15:04:30|201474.7|201384.7|201460.1|201410.1|201476.5|201410.2|201426.4|201376.4|21
1733756680000|2024-12-09 15:04:40|201486.1|201396.1|201482.9|201392.9|201486.8|201396.8|201479.8|201389.8|18
1733756690000|2024-12-09 15:04:50|201482.7|201392.7|201517.3|201427.3|201518.5|201436|201479.5|201389.5|15
1733756700000|2024-12-09 15:05:00|201518.2|201428.2|201504.1|201414.1|201518.7|201428.7|201504.1|201414.1|17
1733756710000|2024-12-09 15:05:10|201503.2|201413.2|201516.5|201426.5|201518.3|201428.3|201487.5|201397.5|22
1733756720000|2024-12-09 15:05:20|201517.7|201427.7|201515.5|201425.5|201517.9|201427.9|201514.9|201424.9|14
1733756730000|2024-12-09 15:05:30|201516.9|201426.9|201524.3|201474.3|201527.8|201477.8|201510|201423.5|27
1733756740000|2024-12-09 15:05:40|201529.9|201479.9|201538|201488|201538.1|201488.1|201527|201477|22
1733756750000|2024-12-09 15:05:50|201536.4|201486.4|201535.5|201485.5|201538.7|201488.7|201534.6|201484.6|25
1733756760000|2024-12-09 15:06:00|201537.2|201487.2|201533.1|201483.1|201537.2|201487.2|201517.3|201467.3|29
1733756770000|2024-12-09 15:06:10|201530.3|201480.3|201495.3|201445.3|201533|201483|201490.5|201440.5|26
1733756780000|2024-12-09 15:06:20|201495.4|201445.4|201494.7|201444.7|201495.7|201445.7|201494|201444|17
1733756790000|2024-12-09 15:06:30|201493.7|201443.7|201509.3|201419.3|201509.8|201444.7|201491.8|201411.4|20
1733756800000|2024-12-09 15:06:40|201509.2|201419.2|201516.1|201426.1|201516.1|201426.1|201509.2|201419.2|25
1733756810000|2024-12-09 15:06:50|201514.9|201424.9|201512.9|201422.9|201515.7|201425.7|201512.9|201422.9|19
1733756820000|2024-12-09 15:07:00|201514.8|201424.8|201511.4|201421.4|201516.5|201426.5|201501.1|201411.1|21
1733756830000|2024-12-09 15:07:10|201513.9|201423.9|201513.9|201423.9|201514.7|201424.7|201512.1|201422.1|17
1733756840000|2024-12-09 15:07:20|201514|201424|201513.7|201423.7|201517.4|201427.4|201508.8|201418.8|21
1733756850000|2024-12-09 15:07:30|201514.5|201424.5|201551.4|201461.4|201552.3|201462.3|201495.3|201423.7|25
1733756860000|2024-12-09 15:07:40|201551.6|201461.6|201533.5|201483.5|201554.6|201484.9|201533.5|201460.3|20
1733756870000|2024-12-09 15:07:50|201533.6|201483.6|201530.7|201480.7|201534.3|201484.3|201523.9|201473.9|15
1733756880000|2024-12-09 15:08:00|201531|201481|201539.1|201489.1|201540.3|201490.3|201531|201481|20
1733756890000|2024-12-09 15:08:10|201544.5|201494.5|201530.9|201480.9|201547.8|201497.8|201530.9|201480.9|13
1733756900000|2024-12-09 15:08:20|201535.5|201485.5|201537.7|201487.7|201537.7|201487.7|201531.9|201481.9|15
1733756910000|2024-12-09 15:08:30|201536.1|201486.1|201540.9|201490.9|201543.6|201493.6|201534.5|201484.5|23
1733756920000|2024-12-09 15:08:40|201542.1|201492.1|201539.8|201489.8|201542.8|201492.8|201539.2|201489.2|16
1733756930000|2024-12-09 15:08:50|201539.1|201489.1|201542.9|201492.9|201543.1|201493.1|201538.8|201488.8|21
1733756940000|2024-12-09 15:09:00|201541.9|201491.9|201528.2|201478.2|201541.9|201491.9|201528.2|201478.2|27
1733756950000|2024-12-09 15:09:10|201529.2|201479.2|201529.6|201479.6|201531.5|201481.5|201528.8|201478.8|24
1733756960000|2024-12-09 15:09:20|201529.5|201479.5|201538.5|201488.5|201539.3|201489.3|201528|201478|24
1733756970000|2024-12-09 15:09:30|201538.2|201488.2|201538.1|201488.1|201538.8|201488.8|201537.4|201487.4|15
1733756980000|2024-12-09 15:09:40|201536.2|201486.2|201538.4|201488.4|201538.4|201488.4|201531.3|201481.3|28
1733756990000|2024-12-09 15:09:50|201537.5|201487.5|201529.3|201479.3|201540.7|201490.7|201529.1|201479.1|28
1733757000000|2024-12-09 15:10:00|201530.2|201480.2|201533.3|201483.3|201535.3|201485.3|201529|201479|27
1733757010000|2024-12-09 15:10:10|201531.1|201481.1|201540.2|201490.2|201540.4|201490.4|201530.6|201480.6|22
1733757020000|2024-12-09 15:10:20|201539.6|201489.6|201556.4|201506.4|201557.6|201507.6|201539.6|201489.6|21
1733757030000|2024-12-09 15:10:30|201556.8|201506.8|201575.7|201525.7|201580.7|201530.7|201556.8|201506.8|19
1733757040000|2024-12-09 15:10:40|201576.1|201526.1|201579.7|201529.7|201583.1|201533.1|201575.8|201525.8|16
1733757050000|2024-12-09 15:10:50|201577.5|201527.5|201569|201519|201579.5|201529.5|201568.2|201518.2|23
1733757060000|2024-12-09 15:11:00|201569.5|201519.5|201568|201518|201569.6|201519.6|201564.6|201514.6|12
1733757070000|2024-12-09 15:11:10|201565.9|201515.9|201568.8|201518.8|201569|201519|201565.9|201515.9|9
1733757080000|2024-12-09 15:11:20|201569|201519|201572|201522|201572|201522|201566.3|201516.3|18
1733757090000|2024-12-09 15:11:30|201572.1|201522.1|201576.7|201526.7|201577.9|201527.9|201571.2|201521.2|18
1733757100000|2024-12-09 15:11:40|201575.8|201525.8|201554.5|201504.5|201580.3|201530.3|201551.6|201501.6|20
1733757110000|2024-12-09 15:11:50|201553.5|201503.5|201562.8|201512.8|201562.8|201512.8|201530|201480|12
1733757120000|2024-12-09 15:12:00|201567.4|201517.4|201565.3|201515.3|201567.4|201517.4|201562.4|201512.4|14
1733757130000|2024-12-09 15:12:10|201564.1|201514.1|201566|201516|201567|201517|201560.5|201510.5|17
1733757140000|2024-12-09 15:12:20|201567.3|201517.3|201582.7|201532.7|201583.1|201533.1|201564.4|201514.4|16
1733757150000|2024-12-09 15:12:30|201583.2|201533.2|201594.8|201544.8|201607.7|201557.7|201583.2|201533.2|13
1733757160000|2024-12-09 15:12:40|201593|201543|201589.2|201539.2|201593.1|201543.1|201586.7|201536.7|14
1733757170000|2024-12-09 15:12:50|201588|201538|201586|201536|201588.1|201538.1|201583.6|201533.6|9
1733757180000|2024-12-09 15:13:00|201585.2|201535.2|201584|201534|201585.2|201535.2|201572.1|201522.1|28
1733757190000|2024-12-09 15:13:10|201584.2|201534.2|201589.2|201539.2|201589.4|201539.4|201581.9|201531.9|16
1733757200000|2024-12-09 15:13:20|201590.3|201540.3|201582.8|201532.8|201597.2|201547.2|201582.5|201532.5|20
1733757210000|2024-12-09 15:13:30|201581.5|201531.5|201590.7|201540.7|201590.7|201540.7|201581.5|201531.5|22
1733757220000|2024-12-09 15:13:40|201590.6|201540.6|201602.2|201552.2|201607.2|201557.2|201590.6|201540.6|16
1733757230000|2024-12-09 15:13:50|201605.2|201555.2|201603|201553|201606.2|201556.2|201598|201548|10
1733757240000|2024-12-09 15:14:00|201601.4|201551.4|201606.8|201556.8|201608.6|201558.6|201599.1|201549.1|13
1733757250000|2024-12-09 15:14:10|201605.9|201555.9|201605.8|201555.8|201607|201557|201605.8|201555.8|6
1733757260000|2024-12-09 15:14:20|201606.8|201556.8|201610.4|201560.4|201610.4|201560.4|201606.8|201556.8|4
1733757270000|2024-12-09 15:14:30|201611.4|201561.4|201645.9|201595.9|201646.2|201596.2|201611.4|201561.4|10
1733757280000|2024-12-09 15:14:40|201645|201595|201633|201583|201646.2|201596.2|201624.9|201574.9|21
1733757290000|2024-12-09 15:14:50|201634.2|201584.2|201641.2|201591.2|201642.3|201592.3|201634.2|201584.2|13
1733757300000|2024-12-09 15:15:00|201642.2|201592.2|201632.2|201582.2|201642.2|201592.2|201626.4|201576.4|18
1733757310000|2024-12-09 15:15:10|201632.3|201582.3|201642.1|201592.1|201642.3|201592.3|201632.1|201582.1|19
1733757320000|2024-12-09 15:15:20|201641.9|201591.9|201659|201609|201659.5|201609.5|201641.9|201591.9|14
1733757330000|2024-12-09 15:15:30|201659.2|201609.2|201658.3|201608.3|201670.2|201620.2|201650.5|201600.5|30
1733757340000|2024-12-09 15:15:40|201656.2|201606.2|201677.8|201627.8|201681.6|201631.6|201655.8|201605.8|33
1733757350000|2024-12-09 15:15:50|201677.6|201627.6|201669.7|201619.7|201677.6|201627.6|201667.2|201617.2|8
1733757360000|2024-12-09 15:16:00|201666.8|201616.8|201660.4|201610.4|201666.8|201616.8|201631.8|201581.8|25
1733757370000|2024-12-09 15:16:10|201661|201611|201668.2|201618.2|201668.2|201618.2|201654|201604|24
1733757380000|2024-12-09 15:16:20|201664.3|201614.3|201663.2|201613.2|201667.6|201617.6|201658|201608|33
1733757390000|2024-12-09 15:16:30|201664.2|201614.2|201657.6|201607.6|201666.5|201616.5|201656.3|201606.3|27
1733757400000|2024-12-09 15:16:40|201659.8|201609.8|201670.4|201620.4|201670.9|201620.9|201659.8|201609.8|13
1733757410000|2024-12-09 15:16:50|201669.6|201619.6|201669.8|201619.8|201671.2|201621.2|201667.1|201617.1|9
1733757420000|2024-12-09 15:17:00|201664.8|201614.8|201636.4|201586.4|201664.8|201614.8|201625.6|201575.6|10
1733757430000|2024-12-09 15:17:10|201636.3|201586.3|201635.4|201585.4|201636.4|201586.4|201635.4|201585.4|3
1733757440000|2024-12-09 15:17:20|201635.6|201585.6|201635|201585|201635.6|201585.6|201634.6|201584.6|8
1733757450000|2024-12-09 15:17:30|201635.1|201585.1|201646.5|201596.5|201646.5|201596.5|201635.1|201585.1|3
1733757460000|2024-12-09 15:17:40|201638.7|201588.7|201631.2|201581.2|201639|201589|201631.2|201581.2|10
1733757470000|2024-12-09 15:17:50|201632.6|201582.6|201653.5|201603.5|201654.7|201604.7|201632.6|201582.6|25
1733757480000|2024-12-09 15:18:00|201649.6|201599.6|201662.1|201612.1|201662.1|201612.1|201646.4|201596.4|24
1733757490000|2024-12-09 15:18:10|201661.9|201611.9|201662|201612|201664.2|201614.2|201655.9|201605.9|28
1733757500000|2024-12-09 15:18:20|201658.7|201608.7|201657.6|201607.6|201663.3|201613.3|201652.5|201602.5|29
1733757510000|2024-12-09 15:18:30|201657.8|201607.8|201617.1|201567.1|201657.9|201607.9|201615.9|201565.9|13
1733757530000|2024-12-09 15:18:50|201613.5|201563.5|201581.2|201531.2|201613.5|201563.5|201579.8|201529.8|18
1733757540000|2024-12-09 15:19:00|201579.8|201529.8|201637|201587|201637|201587|201579.8|201529.8|14
1733757550000|2024-12-09 15:19:10|201638.2|201588.2|201640.8|201590.8|201646.7|201596.7|201638.2|201588.2|23
1733757560000|2024-12-09 15:19:20|201640.7|201590.7|201605.5|201555.5|201641|201591|201601.6|201551.6|23
1733757570000|2024-12-09 15:19:30|201603.1|201553.1|201593.4|201543.4|201606.5|201556.5|201591.5|201541.5|19
1733757580000|2024-12-09 15:19:40|201594.2|201544.2|201596|201546|201599.5|201549.5|201592.7|201542.7|24
1733757590000|2024-12-09 15:19:50|201593.8|201543.8|201583.6|201533.6|201593.8|201543.8|201581.4|201531.4|16
1733757600000|2024-12-09 15:20:00|201582.6|201532.6|201580.5|201530.5|201583|201533|201575.1|201525.1|25
1733757610000|2024-12-09 15:20:10|201580.7|201530.7|201561.3|201511.3|201581.7|201531.7|201554.2|201504.2|16
1733757620000|2024-12-09 15:20:20|201561.9|201511.9|201564.6|201514.6|201565.2|201515.2|201561.9|201511.9|6
1733757630000|2024-12-09 15:20:30|201563.1|201513.1|201564|201514|201566.8|201516.8|201563|201513|14
1733757640000|2024-12-09 15:20:40|201563.6|201513.6|201602.2|201552.2|201604.5|201554.5|201563.6|201513.6|17
1733757650000|2024-12-09 15:20:50|201595.6|201545.6|201592.8|201542.8|201602.6|201552.6|201589.2|201539.2|18
1733757660000|2024-12-09 15:21:00|201598.8|201548.8|201598.8|201548.8|201601.1|201551.1|201598.2|201548.2|8
1733757670000|2024-12-09 15:21:10|201598.7|201548.7|201600.8|201550.8|201600.8|201550.8|201598.7|201548.7|4
1733757680000|2024-12-09 15:21:20|201603.2|201553.2|201564.9|201514.9|201603.7|201553.7|201564.9|201514.9|14
1733757690000|2024-12-09 15:21:30|201564.1|201514.1|201553.1|201503.1|201564.1|201514.1|201541.1|201491.1|28
1733757700000|2024-12-09 15:21:40|201553|201503|201532.4|201482.4|201553.4|201503.4|201532.3|201482.3|29
1733757710000|2024-12-09 15:21:50|201532.3|201482.3|201554.3|201464.3|201555.6|201483.3|201532.3|201463.6|13
1733757720000|2024-12-09 15:22:00|201556|201466|201491|201441|201559.3|201469.3|201490.3|201440.3|26
1733757730000|2024-12-09 15:22:10|201492|201442|201486.1|201436.1|201494.4|201444.4|201483|201433|23
1733757740000|2024-12-09 15:22:20|201486|201436|201488|201438|201488.3|201438.3|201469.5|201419.5|19
1733757750000|2024-12-09 15:22:30|201486.6|201436.6|201460.7|201410.7|201486.6|201436.6|201460.7|201410.7|15
1733757760000|2024-12-09 15:22:40|201463.8|201413.8|201457.4|201407.4|201477.2|201427.2|201457.4|201407.4|24
1733757770000|2024-12-09 15:22:50|201457.5|201407.5|201467.2|201417.2|201468.7|201418.7|201454.5|201404.5|16
1733757780000|2024-12-09 15:23:00|201466.7|201416.7|201506.1|201416.1|201509.7|201441.1|201462.2|201412.2|27
1733757790000|2024-12-09 15:23:10|201508.9|201418.9|201527.9|201437.9|201527.9|201437.9|201508.6|201418.6|14
1733757800000|2024-12-09 15:23:20|201541.2|201451.2|201522.1|201432.1|201543|201453|201519.7|201429.7|15
1733757810000|2024-12-09 15:23:30|201520.9|201430.9|201543.3|201453.3|201544.3|201454.3|201517.7|201427.7|10
1733757820000|2024-12-09 15:23:40|201544.8|201454.8|201556.7|201466.7|201556.8|201466.8|201544.8|201454.8|9
1733757830000|2024-12-09 15:23:50|201555.3|201465.3|201553.8|201463.8|201563.5|201473.5|201553.8|201463.8|12
1733757840000|2024-12-09 15:24:00|201553.9|201463.9|201536|201446|201557.8|201467.8|201533.5|201443.5|15
1733757850000|2024-12-09 15:24:10|201536.6|201446.6|201514.5|201424.5|201538.3|201448.3|201514.5|201424.5|16
1733757860000|2024-12-09 15:24:20|201518.1|201428.1|201516.3|201426.3|201518.5|201428.5|201508.9|201418.9|16
1733757870000|2024-12-09 15:24:30|201517.9|201427.9|201516.3|201426.3|201524.6|201434.6|201516.3|201426.3|15
1733757880000|2024-12-09 15:24:40|201514.3|201424.3|201516.1|201426.1|201516.5|201426.5|201514.3|201424.3|11
1733757890000|2024-12-09 15:24:50|201519.2|201429.2|201510.9|201420.9|201527.1|201437.1|201510.9|201420.9|14
1733757900000|2024-12-09 15:25:00|201510.4|201420.4|201508.4|201418.4|201517.9|201427.9|201508.4|201418.4|22
1733757910000|2024-12-09 15:25:10|201510.1|201420.1|201514.8|201424.8|201517.9|201427.9|201509.3|201419.3|13
1733757920000|2024-12-09 15:25:20|201513.8|201423.8|201508.3|201418.3|201514.8|201424.8|201475.1|201385.1|19
1733757930000|2024-12-09 15:25:30|201510.3|201420.3|201620.7|201530.7|201634.6|201544.6|201503.1|201413.1|22
1733757940000|2024-12-09 15:25:40|201621.3|201531.3|201638|201548|201638|201556.5|201600.2|201510.2|26
1733757950000|2024-12-09 15:25:50|201645.6|201555.6|201646.2|201556.2|201646.5|201556.5|201635.4|201545.4|31
1733757960000|2024-12-09 15:26:00|201645.1|201555.1|201639.3|201549.3|201651.5|201561.5|201639.2|201549.2|27
1733757970000|2024-12-09 15:26:10|201640.9|201550.9|201643.8|201553.8|201647.5|201557.5|201636.8|201546.8|24
1733757980000|2024-12-09 15:26:20|201644.9|201554.9|201645.1|201555.1|201645.1|201555.1|201638|201548|14
1733757990000|2024-12-09 15:26:30|201644.9|201554.9|201652.7|201562.7|201657|201567|201644.8|201554.8|30
1733758000000|2024-12-09 15:26:40|201653|201563|201636.2|201546.2|201653.5|201563.5|201629.2|201539.2|27
1733758010000|2024-12-09 15:26:50|201634.8|201544.8|201630.1|201540.1|201642.9|201565.8|201602.4|201512.4|30
1733758020000|2024-12-09 15:27:00|201630.9|201540.9|201635.8|201585.8|201638.3|201586.7|201603.5|201540.9|19
1733758030000|2024-12-09 15:27:10|201636.1|201586.1|201650.8|201600.8|201650.8|201600.8|201622.9|201572.9|26
1733758040000|2024-12-09 15:27:20|201645.1|201595.1|201604.3|201554.3|201649.7|201599.7|201604.3|201554.3|19
1733758050000|2024-12-09 15:27:30|201606.2|201556.2|201607.1|201557.1|201611.2|201561.2|201606.2|201556.2|8
1733758060000|2024-12-09 15:27:40|201611.6|201561.6|201644.6|201554.6|201645.9|201562.7|201608.6|201554.6|9
1733758070000|2024-12-09 15:27:50|201615.7|201565.7|201627.5|201577.5|201627.5|201577.5|201608.5|201558.5|18
1733758080000|2024-12-09 15:28:00|201627.4|201577.4|201676.2|201586.2|201676.2|201586.2|201627.4|201560.1|16
1733758090000|2024-12-09 15:28:10|201680.9|201590.9|201690.3|201600.3|201693.3|201603.3|201678.3|201588.3|21
1733758100000|2024-12-09 15:28:20|201687.3|201597.3|201686.8|201596.8|201691|201601|201676.4|201586.4|14
1733758110000|2024-12-09 15:28:30|201687.2|201597.2|201717.1|201627.1|201717.7|201627.7|201685.4|201595.4|27
1733758120000|2024-12-09 15:28:40|201716.5|201626.5|201708.4|201658.4|201718|201659|201707|201626.5|9
1733758130000|2024-12-09 15:28:50|201705.3|201655.3|201719.5|201629.5|201722.3|201655.3|201705.3|201628.5|8
1733758140000|2024-12-09 15:29:00|201721.3|201631.3|201721.4|201631.4|201721.4|201654.4|201697.4|201624|22
1733758150000|2024-12-09 15:29:10|201718.4|201628.4|201705.2|201655.2|201722.4|201655.6|201705.2|201628.4|10
1733758160000|2024-12-09 15:29:20|201704.4|201654.4|201706.3|201656.3|201707.7|201657.7|201696.8|201646.8|16
1733758170000|2024-12-09 15:29:30|201709.1|201659.1|201699.4|201649.4|201709.1|201659.1|201696.6|201646.6|23
1733758180000|2024-12-09 15:29:40|201700.6|201650.6|201696.8|201646.8|201702.3|201652.3|201696.8|201646.8|19
1733758190000|2024-12-09 15:29:50|201702.1|201652.1|201693.2|201643.2|201702.1|201652.1|201693.2|201643.2|15
1733758200000|2024-12-09 15:30:00|201695.2|201645.2|201656.5|201606.5|201703.2|201653.2|201640.1|201590.1|28
1733758210000|2024-12-09 15:30:10|201660.7|201610.7|201663.7|201573.7|201684|201617.3|201659.5|201569.5|25
1733758220000|2024-12-09 15:30:20|201664.6|201574.6|201667.9|201577.9|201671|201581|201662.2|201572.2|18
1733758230000|2024-12-09 15:30:30|201669.8|201579.8|201659.9|201609.9|201684.1|201609.9|201659.9|201579.8|25
1733758240000|2024-12-09 15:30:40|201657.1|201607.1|201675.8|201625.8|201685.3|201635.3|201657.1|201607.1|16
1733758250000|2024-12-09 15:30:50|201673.8|201623.8|201670.4|201620.4|201693.8|201643.8|201670.4|201620.4|15
1733758260000|2024-12-09 15:31:00|201671.7|201621.7|201687.4|201637.4|201687.4|201637.4|201671.7|201621.7|23
1733758270000|2024-12-09 15:31:10|201684.6|201634.6|201681.2|201631.2|201684.6|201634.6|201681.2|201631.2|12
1733758280000|2024-12-09 15:31:20|201680.9|201630.9|201620.6|201570.6|201681|201631|201620.6|201570.6|23
1733758290000|2024-12-09 15:31:30|201623.8|201573.8|201611.2|201561.2|201629|201579|201611.2|201561.2|20
1733758300000|2024-12-09 15:31:40|201612.6|201562.6|201611.2|201561.2|201632.4|201582.4|201610.9|201560.9|28
1733758310000|2024-12-09 15:31:50|201610.8|201560.8|201621.7|201571.7|201621.7|201571.7|201610.8|201560.8|17
1733758320000|2024-12-09 15:32:00|201619.9|201569.9|201619.9|201569.9|201622.3|201572.3|201618.4|201568.4|12
1733758330000|2024-12-09 15:32:10|201620.5|201570.5|201609.3|201559.3|201621.3|201571.3|201595.2|201545.2|19
1733758340000|2024-12-09 15:32:20|201610.2|201560.2|201629.9|201579.9|201632.5|201582.5|201610.2|201560.2|17
1733758350000|2024-12-09 15:32:30|201632.5|201582.5|201632.9|201582.9|201636.7|201586.7|201629.6|201579.6|11
1733758360000|2024-12-09 15:32:40|201632.8|201582.8|201629.2|201579.2|201632.9|201582.9|201625.1|201575.1|13
1733758370000|2024-12-09 15:32:50|201626.1|201576.1|201614.4|201564.4|201630.3|201580.3|201614.4|201564.4|13
1733758380000|2024-12-09 15:33:00|201611.3|201561.3|201623.7|201573.7|201623.7|201573.7|201611.3|201561.3|25
1733758390000|2024-12-09 15:33:10|201623.5|201573.5|201654.1|201604.1|201654.1|201604.1|201621.9|201571.9|13
1733758400000|2024-12-09 15:33:20|201655.3|201605.3|201636.2|201586.2|201663.9|201613.9|201626.2|201576.2|21
1733758410000|2024-12-09 15:33:30|201635.4|201585.4|201649.7|201559.7|201655.5|201586.7|201635.4|201559.7|9
1733758420000|2024-12-09 15:33:40|201648.6|201558.6|201615|201525|201648.6|201558.6|201611.9|201521.9|11
1733758430000|2024-12-09 15:33:50|201616|201526|201627.9|201537.9|201628.5|201538.5|201614.8|201524.8|20
1733758440000|2024-12-09 15:34:00|201623.6|201533.6|201658.5|201568.5|201658.5|201568.5|201620.7|201530.7|18
1733758450000|2024-12-09 15:34:10|201629.7|201579.7|201628.4|201578.4|201629.7|201579.7|201628.4|201578.4|2
1733758460000|2024-12-09 15:34:20|201625.3|201575.3|201622.1|201572.1|201625.3|201575.3|201621.6|201571.6|8
1733758470000|2024-12-09 15:34:30|201623.9|201573.9|201610.5|201560.5|201623.9|201573.9|201600.5|201550.5|21
1733758480000|2024-12-09 15:34:40|201610.4|201560.4|201614.3|201564.3|201614.3|201564.3|201607.1|201557.1|10
1733758490000|2024-12-09 15:34:50|201612.9|201562.9|201621.2|201571.2|201621.2|201571.2|201611.8|201561.8|18
1733758500000|2024-12-09 15:35:00|201625.6|201575.6|201636.6|201586.6|201636.6|201586.6|201622.2|201572.2|11
1733758510000|2024-12-09 15:35:10|201637.8|201587.8|201682.8|201632.8|201682.8|201632.8|201635|201585|23
1733758520000|2024-12-09 15:35:20|201683.4|201633.4|201677|201627|201685|201635|201676.7|201626.7|11
1733758530000|2024-12-09 15:35:30|201674.6|201624.6|201677.6|201627.6|201677.6|201627.6|201671.5|201621.5|8
1733758540000|2024-12-09 15:35:40|201679.2|201629.2|201676.6|201626.6|201679.2|201629.2|201672.3|201622.3|5
1733758550000|2024-12-09 15:35:50|201674.5|201624.5|201657.7|201607.7|201674.5|201624.5|201657.5|201607.5|14
1733758560000|2024-12-09 15:36:00|201656|201606|201666.2|201616.2|201667.5|201617.5|201656|201606|19
1733758570000|2024-12-09 15:36:10|201667.4|201617.4|201675.9|201625.9|201677.4|201627.4|201662.2|201612.2|16
1733758580000|2024-12-09 15:36:20|201672.3|201622.3|201657.5|201607.5|201672.5|201622.5|201652.1|201602.1|14
1733758590000|2024-12-09 15:36:30|201655.9|201605.9|201647|201597|201655.9|201605.9|201613.6|201563.6|31
1733758600000|2024-12-09 15:36:40|201646.8|201596.8|201651.3|201601.3|201658|201608|201644.7|201594.7|31
1733758610000|2024-12-09 15:36:50|201649.7|201599.7|201650.4|201600.4|201667.3|201617.3|201647.5|201597.5|29
1733758620000|2024-12-09 15:37:00|201653.3|201603.3|201637.5|201587.5|201663.3|201613.3|201633|201583|21
1733758630000|2024-12-09 15:37:10|201637.8|201587.8|201666.3|201616.3|201666.3|201616.3|201637.8|201587.8|23
1733758640000|2024-12-09 15:37:20|201666.5|201616.5|201657.1|201607.1|201671.5|201621.5|201652.7|201602.7|10
1733758650000|2024-12-09 15:37:30|201656.9|201606.9|201669|201619|201669|201619|201652.3|201602.3|15
1733758660000|2024-12-09 15:37:40|201669.5|201619.5|201628.5|201578.5|201669.5|201619.5|201628.5|201578.5|20
1733758670000|2024-12-09 15:37:50|201631.2|201581.2|201634.9|201584.9|201634.9|201584.9|201627.7|201577.7|8
1733758680000|2024-12-09 15:38:00|201633.5|201583.5|201658.5|201608.5|201658.7|201608.7|201623.2|201573.2|20
1733758690000|2024-12-09 15:38:10|201658.4|201608.4|201648.7|201598.7|201671.1|201621.1|201648.7|201598.7|10
1733758700000|2024-12-09 15:38:20|201650.5|201600.5|201651.7|201601.7|201652.8|201602.8|201645.8|201595.8|13
1733758710000|2024-12-09 15:38:30|201651.8|201601.8|201655.8|201605.8|201657.2|201607.2|201651.8|201601.8|10
1733758720000|2024-12-09 15:38:40|201656.1|201606.1|201647.9|201597.9|201660.1|201610.1|201635.3|201585.3|13
1733758730000|2024-12-09 15:38:50|201646.4|201596.4|201665|201615|201665|201615|201646.4|201596.4|6
1733758740000|2024-12-09 15:39:00|201663.5|201613.5|201660|201610|201669.8|201619.8|201658.9|201608.9|12
1733758750000|2024-12-09 15:39:10|201657|201607|201632.4|201582.4|201657|201607|201630|201580|15
1733758760000|2024-12-09 15:39:20|201629.5|201579.5|201626.7|201576.7|201631.9|201581.9|201624|201574|9
1733758770000|2024-12-09 15:39:30|201622.9|201572.9|201599.3|201549.3|201622.9|201572.9|201597.2|201547.2|13
1733758780000|2024-12-09 15:39:40|201595.7|201545.7|201546.2|201496.2|201595.7|201545.7|201546.2|201496.2|17
1733758790000|2024-12-09 15:39:50|201546.3|201496.3|201571.9|201521.9|201580.9|201530.9|201541.7|201491.7|23
1733758800000|2024-12-09 15:40:00|201572.4|201522.4|201576.8|201526.8|201576.8|201526.8|201570.9|201520.9|14
1733758810000|2024-12-09 15:40:10|201577|201527|201548.3|201498.3|201577|201527|201546.7|201496.7|12
1733758820000|2024-12-09 15:40:20|201546.5|201496.5|201577|201527|201577|201527|201544.3|201494.3|12
1733758830000|2024-12-09 15:40:30|201578.4|201528.4|201584.9|201534.9|201586.3|201536.3|201576.9|201526.9|11
1733758840000|2024-12-09 15:40:40|201585.1|201535.1|201567.2|201517.2|201585.1|201535.1|201563.3|201513.3|5
1733758850000|2024-12-09 15:40:50|201567.6|201517.6|201546.7|201496.7|201567.6|201517.6|201542.5|201492.5|11
1733758860000|2024-12-09 15:41:00|201542.6|201492.6|201528.2|201478.2|201546.6|201496.6|201517.4|201467.4|25
1733758870000|2024-12-09 15:41:10|201528.6|201478.6|201530.3|201480.3|201532.8|201482.8|201526.5|201476.5|11
1733758880000|2024-12-09 15:41:20|201529.2|201479.2|201543.1|201493.1|201551.6|201501.6|201529|201479|21
1733758890000|2024-12-09 15:41:30|201542.9|201492.9|201530.1|201480.1|201547.5|201497.5|201504.1|201454.1|19
1733758900000|2024-12-09 15:41:40|201529.9|201479.9|201524.4|201434.4|201554.7|201485.3|201524.4|201434.4|24
1733758910000|2024-12-09 15:41:50|201526|201436|201529.6|201439.6|201545.3|201455.3|201526|201436|31
1733758920000|2024-12-09 15:42:00|201530|201440|201518.1|201428.1|201531.5|201441.5|201504.7|201414.7|29
1733758930000|2024-12-09 15:42:10|201517.7|201427.7|201523.2|201433.2|201523.8|201433.8|201503.2|201413.2|24
1733758940000|2024-12-09 15:42:20|201523|201433|201517.9|201427.9|201524.8|201434.8|201511.1|201421.1|22
1733758950000|2024-12-09 15:42:30|201517.1|201427.1|201507.5|201417.5|201517.1|201427.1|201483.7|201393.7|28
1733758960000|2024-12-09 15:42:40|201506.3|201416.3|201479.7|201429.7|201511.5|201430.7|201479.7|201415.6|12
1733758970000|2024-12-09 15:42:50|201482.7|201432.7|201491.9|201441.9|201508|201458|201482.7|201432.7|9
1733758980000|2024-12-09 15:43:00|201486.2|201436.2|201473.2|201423.2|201494.7|201444.7|201470.8|201420.8|32
1733758990000|2024-12-09 15:43:10|201471.7|201421.7|201451.9|201401.9|201471.7|201421.7|201451.9|201401.9|23
1733759000000|2024-12-09 15:43:20|201451.7|201401.7|201444.9|201394.9|201462.6|201412.6|201441.6|201391.6|16
1733759010000|2024-12-09 15:43:30|201443.9|201393.9|201485.3|201435.3|201494.5|201444.5|201443.1|201393.1|24
1733759020000|2024-12-09 15:43:40|201485.7|201435.7|201529.9|201479.9|201531|201481|201485.7|201435.7|21
1733759030000|2024-12-09 15:43:50|201521.5|201471.5|201552.3|201502.3|201557.4|201507.4|201516.9|201466.9|28
1733759040000|2024-12-09 15:44:00|201556.5|201506.5|201572.2|201522.2|201572.2|201522.2|201556.5|201506.5|21
1733759050000|2024-12-09 15:44:10|201575.2|201525.2|201537.1|201487.1|201575.2|201525.2|201537|201487|8
1733759060000|2024-12-09 15:44:20|201537.2|201487.2|201547.9|201457.9|201552.6|201487.7|201535.5|201452|22
1733759070000|2024-12-09 15:44:30|201548.7|201458.7|201525|201435|201549.8|201459.8|201522.8|201432.8|18
1733759080000|2024-12-09 15:44:40|201526.5|201436.5|201515.6|201425.6|201526.5|201436.5|201513.6|201423.6|15
1733759090000|2024-12-09 15:44:50|201516.4|201426.4|201520.9|201430.9|201529.2|201439.2|201514.9|201424.9|25
1733759100000|2024-12-09 15:45:00|201523.6|201433.6|201479.2|201429.2|201523.6|201436|201479.2|201420|16
1733759110000|2024-12-09 15:45:10|201479.6|201429.6|201478.7|201428.7|201479.6|201429.6|201471.8|201421.8|5
1733759120000|2024-12-09 15:45:20|201480.6|201430.6|201521.9|201431.9|201525.2|201435.2|201480.6|201429.9|14
1733759130000|2024-12-09 15:45:30|201526|201436|201532.3|201442.3|201550|201460|201522.7|201432.7|24
1733759140000|2024-12-09 15:45:40|201531.5|201441.5|201528.5|201438.5|201535.1|201445.1|201528.5|201438.5|18
1733759150000|2024-12-09 15:45:50|201531|201441|201534.4|201444.4|201537.6|201447.6|201531|201441|17
1733759160000|2024-12-09 15:46:00|201531.3|201481.3|201530.2|201480.2|201531.9|201481.9|201529.4|201479.4|10
1733759170000|2024-12-09 15:46:10|201529.2|201479.2|201529|201479|201529.2|201479.2|201529|201479|2
1733759180000|2024-12-09 15:46:20|201527.8|201477.8|201497.8|201447.8|201528.2|201478.2|201496.1|201446.1|25
1733759190000|2024-12-09 15:46:30|201497.6|201447.6|201496.4|201446.4|201501.3|201451.3|201493.5|201443.5|14
1733759200000|2024-12-09 15:46:40|201496.1|201446.1|201506.7|201456.7|201507.4|201457.4|201492.1|201442.1|18
1733759210000|2024-12-09 15:46:50|201506.3|201456.3|201506.9|201456.9|201507.2|201457.2|201501.1|201451.1|16
1733759220000|2024-12-09 15:47:00|201506.5|201456.5|201535.3|201445.3|201540.3|201467.5|201506.5|201443.7|29
1733759230000|2024-12-09 15:47:10|201539.1|201449.1|201545.6|201455.6|201547.3|201457.3|201533.3|201443.3|26
1733759240000|2024-12-09 15:47:20|201543.3|201453.3|201551.1|201461.1|201551.1|201461.1|201535.2|201445.2|23
1733759250000|2024-12-09 15:47:30|201551.3|201461.3|201505|201455|201551.3|201461.3|201499.8|201449.8|8
1733759260000|2024-12-09 15:47:40|201506.6|201456.6|201505.3|201455.3|201506.6|201456.6|201501.4|201451.4|24
1733759270000|2024-12-09 15:47:50|201504.8|201454.8|201494.1|201444.1|201504.8|201454.8|201491.6|201441.6|17
1733759280000|2024-12-09 15:48:00|201492.7|201442.7|201497.4|201447.4|201499.8|201449.8|201492|201442|19
1733759290000|2024-12-09 15:48:10|201497.3|201447.3|201460.9|201410.9|201498.5|201448.5|201454.4|201404.4|17
1733759300000|2024-12-09 15:48:20|201460.6|201410.6|201456.5|201406.5|201472.2|201422.2|201456.5|201406.5|22
1733759310000|2024-12-09 15:48:30|201458.1|201408.1|201453.1|201403.1|201458.2|201408.2|201453.1|201403.1|19
1733759320000|2024-12-09 15:48:40|201452.6|201402.6|201437.4|201347.4|201452.6|201402.6|201413.3|201340.5|21
1733759330000|2024-12-09 15:48:50|201436.6|201346.6|201426.3|201336.3|201436.6|201346.6|201425.9|201335.9|16
1733759340000|2024-12-09 15:49:00|201426.5|201336.5|201437.3|201347.3|201444.5|201354.5|201426.1|201336.1|25
1733759350000|2024-12-09 15:49:10|201437|201347|201437.9|201347.9|201438.5|201348.5|201428.6|201338.6|21
1733759360000|2024-12-09 15:49:20|201439.7|201349.7|201426.7|201376.7|201448.9|201398.9|201423.1|201349.7|24
1733759370000|2024-12-09 15:49:30|201428.2|201378.2|201425.5|201375.5|201429.8|201379.8|201424.9|201374.9|28
1733759380000|2024-12-09 15:49:40|201426.4|201376.4|201417.3|201367.3|201426.8|201376.8|201391|201341|27
1733759390000|2024-12-09 15:49:50|201422.3|201372.3|201420.1|201370.1|201438.9|201373.6|201419.6|201341.3|19
1733759400000|2024-12-09 15:50:00|201440.1|201350.1|201423.8|201333.8|201442|201352|201423.8|201333.8|20
1733759410000|2024-12-09 15:50:10|201422.3|201332.3|201402.4|201312.4|201426.1|201336.1|201402.4|201312.4|28
1733759420000|2024-12-09 15:50:20|201401.6|201311.6|201381.1|201331.1|201418.6|201344.6|201379.9|201309.2|21
1733759430000|2024-12-09 15:50:30|201407.8|201357.8|201401.3|201351.3|201407.8|201357.8|201391.7|201341.7|23
1733759440000|2024-12-09 15:50:40|201401.6|201351.6|201401.5|201351.5|201401.6|201351.6|201401.5|201351.5|2
1733759450000|2024-12-09 15:50:50|201401.3|201351.3|201405.6|201315.6|201423.6|201355.2|201395.5|201311.2|18
1733759460000|2024-12-09 15:51:00|201404.9|201314.9|201398.9|201308.9|201410.8|201320.8|201390.4|201300.4|38
1733759470000|2024-12-09 15:51:10|201398.4|201308.4|201372.2|201322.2|201400.3|201325.8|201372|201306.9|26
1733759480000|2024-12-09 15:51:20|201372.4|201322.4|201365.9|201315.9|201372.4|201322.4|201363.9|201313.9|26
1733759490000|2024-12-09 15:51:30|201365.7|201315.7|201357.4|201307.4|201365.9|201315.9|201349.4|201299.4|23
1733759500000|2024-12-09 15:51:40|201358.9|201308.9|201377|201327|201377.2|201327.2|201358.9|201308.9|22
1733759510000|2024-12-09 15:51:50|201376.8|201326.8|201422.5|201332.5|201435.9|201345.9|201376.8|201314.9|28
1733759520000|2024-12-09 15:52:00|201422.6|201332.6|201423.3|201333.3|201428.6|201338.6|201422.5|201332.5|13
1733759530000|2024-12-09 15:52:10|201427.2|201337.2|201434.4|201344.4|201438.1|201348.1|201422.9|201332.9|20
1733759540000|2024-12-09 15:52:20|201432.5|201342.5|201430.1|201340.1|201434.4|201344.4|201428.7|201338.7|15
1733759550000|2024-12-09 15:52:30|201429.9|201339.9|201377.4|201327.4|201429.9|201339.9|201374|201316.2|20
1733759560000|2024-12-09 15:52:40|201377.2|201327.2|201400.6|201310.6|201400.6|201344.6|201376.8|201310.6|29
1733759570000|2024-12-09 15:52:50|201400.5|201310.5|201415.3|201325.3|201428.3|201338.3|201400.5|201310.5|22
1733759580000|2024-12-09 15:53:00|201416.2|201326.2|201434.2|201344.2|201434.4|201344.4|201416|201326|24
1733759590000|2024-12-09 15:53:10|201432.3|201342.3|201437.6|201347.6|201438.1|201348.1|201425.2|201335.2|18
1733759600000|2024-12-09 15:53:20|201441|201351|201390.7|201340.7|201441|201358.2|201389|201339|18
1733759610000|2024-12-09 15:53:30|201414.4|201324.4|201423.6|201333.6|201425.2|201335.2|201414.4|201324.4|22
1733759620000|2024-12-09 15:53:40|201423.2|201333.2|201417.7|201367.7|201423.4|201368.7|201400.4|201310.4|23
1733759630000|2024-12-09 15:53:50|201405.7|201355.7|201448.1|201358.1|201451.6|201361.6|201403|201346.7|24
1733759640000|2024-12-09 15:54:00|201446.9|201356.9|201401.9|201351.9|201446.9|201356.9|201401.6|201343.8|15
1733759650000|2024-12-09 15:54:10|201402.1|201352.1|201405.4|201355.4|201417.2|201367.2|201400.2|201350.2|29
1733759660000|2024-12-09 15:54:20|201403.2|201353.2|201410.6|201360.6|201413.6|201363.6|201397.8|201347.8|32
1733759670000|2024-12-09 15:54:30|201410|201360|201403.3|201353.3|201415.4|201365.4|201403.3|201353.3|16
1733759680000|2024-12-09 15:54:40|201403|201353|201434.3|201384.3|201436.3|201386.3|201403|201353|15
1733759690000|2024-12-09 15:54:50|201440.1|201390.1|201434|201384|201440.1|201390.1|201433|201383|13
1733759700000|2024-12-09 15:55:00|201433|201383|201427.1|201337.1|201433.9|201383.9|201398.8|201336.2|17
1733759710000|2024-12-09 15:55:10|201421.4|201331.4|201389.5|201339.5|201421.4|201345.8|201389.5|201331.4|20
1733759720000|2024-12-09 15:55:20|201390.1|201340.1|201381.4|201331.4|201391.8|201341.8|201376.1|201326.1|30
1733759730000|2024-12-09 15:55:30|201375.1|201325.1|201364.6|201314.6|201378.5|201328.5|201360.5|201310.5|24
1733759740000|2024-12-09 15:55:40|201364.7|201314.7|201360.8|201310.8|201394.8|201328.8|201360.4|201296.1|30
1733759750000|2024-12-09 15:55:50|201359.7|201309.7|201341.2|201291.2|201359.7|201309.7|201341.2|201291.2|23
1733759760000|2024-12-09 15:56:00|201341.9|201291.9|201342.4|201292.4|201345.8|201295.8|201334.5|201284.5|27
1733759770000|2024-12-09 15:56:10|201342.7|201292.7|201340.6|201290.6|201342.8|201292.8|201337.5|201287.5|18
1733759780000|2024-12-09 15:56:20|201338.4|201288.4|201390.8|201300.8|201393.9|201330.8|201338.1|201288.1|25
1733759790000|2024-12-09 15:56:30|201393.8|201303.8|201367.6|201277.6|201393.8|201308|201349.1|201277.6|24
1733759800000|2024-12-09 15:56:40|201367.5|201277.5|201390.8|201300.8|201391.1|201301.1|201366.9|201276.9|24
1733759810000|2024-12-09 15:56:50|201390.9|201300.9|201384.6|201294.6|201390.9|201300.9|201383.7|201293.7|20
1733759820000|2024-12-09 15:57:00|201386.1|201296.1|201379.2|201289.2|201389.6|201299.6|201379.1|201289.1|34
1733759830000|2024-12-09 15:57:10|201379.3|201289.3|201359|201269|201379.3|201289.3|201359|201269|25
1733759840000|2024-12-09 15:57:20|201359.5|201269.5|201322.2|201272.2|201361.9|201272.2|201304.6|201254.6|19
1733759850000|2024-12-09 15:57:30|201325.9|201275.9|201331.1|201281.1|201348.5|201298.5|201325.9|201275.9|19
1733759860000|2024-12-09 15:57:40|201328.1|201278.1|201311.5|201261.5|201331.7|201281.7|201310.3|201260.3|19
1733759870000|2024-12-09 15:57:50|201311.1|201261.1|201328.4|201278.4|201345.9|201295.9|201311.1|201261.1|28
1733759880000|2024-12-09 15:58:00|201329.7|201279.7|201338.5|201288.5|201338.5|201288.5|201326.5|201276.5|21
1733759890000|2024-12-09 15:58:10|201337.9|201287.9|201332.1|201282.1|201338.3|201288.3|201326.2|201276.2|26
1733759900000|2024-12-09 15:58:20|201331.1|201281.1|201350|201260|201350|201295.5|201330.2|201260|32
1733759910000|2024-12-09 15:58:30|201350.7|201260.7|201364.8|201274.8|201364.8|201274.8|201348.4|201258.4|4
1733759920000|2024-12-09 15:58:40|201363.8|201273.8|201342.9|201292.9|201363.8|201294.3|201342.9|201273.8|6
1733759930000|2024-12-09 15:58:50|201343.6|201293.6|201342.9|201292.9|201349.9|201299.9|201342.9|201292.9|8
1733759940000|2024-12-09 15:59:00|201343.8|201293.8|201343.8|201293.8|201346.5|201296.5|201341.9|201291.9|10
1733759950000|2024-12-09 15:59:10|201344.8|201294.8|201344.7|201294.7|201345.8|201295.8|201343.7|201293.7|12
1733759960000|2024-12-09 15:59:20|201350.3|201300.3|201348.4|201298.4|201352.2|201302.2|201345.4|201295.4|24
1733759970000|2024-12-09 15:59:30|201347.9|201297.9|201383|201293|201386.9|201316.2|201347.7|201286.8|27
1733759980000|2024-12-09 15:59:40|201380.5|201290.5|201322.1|201232.1|201380.5|201290.5|201295.6|201229.4|25
1733759990000|2024-12-09 15:59:50|201330|201240|201330|201240|201336|201246|201330|201240|23
1733760000000|2024-12-09 16:00:00|201330.9|201240.9|201318.2|201228.2|201330.9|201240.9|201316.7|201226.7|14
1733760010000|2024-12-09 16:00:10|201319|201229|201316.1|201226.1|201319|201229|201312.9|201222.9|11
1733760020000|2024-12-09 16:00:20|201315.9|201225.9|201315.7|201225.7|201318.1|201228.1|201314|201224|12
1733760030000|2024-12-09 16:00:30|201312.6|201222.6|201260.9|201210.9|201312.6|201222.6|201254.4|201204.4|12
1733760040000|2024-12-09 16:00:40|201260.7|201210.7|201313.7|201223.7|201314.3|201244.6|201257.7|201207.7|21
1733760050000|2024-12-09 16:00:50|201312|201222|201246.3|201196.3|201313|201223|201236.6|201169.1|24
1733760060000|2024-12-09 16:01:00|201286.5|201196.5|201300|201210|201303.1|201213.1|201278.9|201188.9|22
1733760070000|2024-12-09 16:01:10|201299.1|201209.1|201281.6|201191.6|201300.5|201210.5|201252.7|201191.6|22
1733760080000|2024-12-09 16:01:20|201282.5|201192.5|201272|201222|201293.5|201226.3|201270.2|201187.9|21
1733760090000|2024-12-09 16:01:30|201268.2|201218.2|201278.5|201228.5|201282.3|201232.3|201262|201212|13
1733760100000|2024-12-09 16:01:40|201275.4|201225.4|201264.5|201214.5|201280.4|201230.4|201264|201214|23
1733760110000|2024-12-09 16:01:50|201265.7|201215.7|201256.3|201206.3|201268.5|201218.5|201256.3|201206.3|20
1733760120000|2024-12-09 16:02:00|201254.6|201204.6|201262.2|201212.2|201267.6|201217.6|201254.6|201204.6|18
1733760130000|2024-12-09 16:02:10|201265.1|201215.1|201266.6|201216.6|201266.6|201216.6|201261.1|201211.1|22
1733760140000|2024-12-09 16:02:20|201263.4|201213.4|201297|201247|201297.8|201247.8|201260.9|201210.9|20
1733760150000|2024-12-09 16:02:30|201295|201245|201297.3|201247.3|201305.1|201255.1|201289.1|201239.1|21
1733760160000|2024-12-09 16:02:40|201296.5|201246.5|201293.8|201243.8|201297|201247|201278.1|201228.1|32
1733760170000|2024-12-09 16:02:50|201293.9|201243.9|201294.7|201244.7|201295.7|201245.7|201292.3|201242.3|22
1733760180000|2024-12-09 16:03:00|201294.8|201244.8|201283.5|201233.5|201294.8|201244.8|201279.3|201229.3|17
1733760190000|2024-12-09 16:03:10|201282.5|201232.5|201270.4|201220.4|201283.8|201233.8|201270.4|201220.4|25
1733760200000|2024-12-09 16:03:20|201270.5|201220.5|201271.1|201221.1|201279.5|201229.5|201270.5|201220.5|10
1733760210000|2024-12-09 16:03:30|201270.9|201220.9|201265.9|201215.9|201280.9|201230.9|201258.2|201208.2|31
1733760220000|2024-12-09 16:03:40|201266.8|201216.8|201265.9|201215.9|201268.1|201218.1|201265.9|201215.9|17
1733760230000|2024-12-09 16:03:50|201266|201216|201270.2|201220.2|201286.8|201236.8|201262.6|201212.6|26
1733760240000|2024-12-09 16:04:00|201267.5|201217.5|201260.2|201210.2|201267.5|201217.5|201257.3|201207.3|22
1733760250000|2024-12-09 16:04:10|201260|201210|201255.8|201205.8|201260|201210|201254.1|201204.1|14
1733760260000|2024-12-09 16:04:20|201254.5|201204.5|201252.1|201202.1|201259.3|201209.3|201252.1|201202.1|26
1733760270000|2024-12-09 16:04:30|201251.3|201201.3|201242.3|201192.3|201254.3|201204.3|201242.3|201192.3|23
1733760280000|2024-12-09 16:04:40|201242.8|201192.8|201255.7|201205.7|201255.7|201205.7|201242.8|201192.8|13
1733760290000|2024-12-09 16:04:50|201256.6|201206.6|201252.5|201202.5|201256.6|201206.6|201251.9|201201.9|13
1733760300000|2024-12-09 16:05:00|201251.5|201201.5|201225.1|201175.1|201252.1|201202.1|201219|201169|18
1733760310000|2024-12-09 16:05:10|201225.4|201175.4|201206.9|201156.9|201225.4|201175.4|201201.6|201151.6|20
1733760320000|2024-12-09 16:05:20|201209|201159|201207|201157|201215.2|201165.2|201207|201157|13
1733760330000|2024-12-09 16:05:30|201201.3|201151.3|201188.2|201138.2|201201.3|201151.3|201184.3|201134.3|19
1733760340000|2024-12-09 16:05:40|201187.5|201137.5|201181.3|201131.3|201187.8|201137.8|201177.9|201127.9|13
1733760350000|2024-12-09 16:05:50|201182.2|201132.2|201193.2|201143.2|201210|201160|201182.2|201132.2|19
1733760360000|2024-12-09 16:06:00|201185.5|201135.5|201181.8|201131.8|201189.2|201139.2|201181.2|201131.2|16
1733760370000|2024-12-09 16:06:10|201180.8|201130.8|201181|201131|201181.9|201131.9|201179.5|201129.5|10
1733760380000|2024-12-09 16:06:20|201177.4|201127.4|201176.6|201126.6|201181.8|201131.8|201176.2|201126.2|23
1733760390000|2024-12-09 16:06:30|201179.2|201129.2|201244.5|201194.5|201248.5|201198.5|201176.6|201126.6|24
1733760400000|2024-12-09 16:06:40|201245|201195|201245.2|201195.2|201248.6|201198.6|201240.7|201190.7|26
1733760410000|2024-12-09 16:06:50|201245.8|201195.8|201261.6|201211.6|201265.6|201215.6|201244.4|201194.4|23
1733760420000|2024-12-09 16:07:00|201261.2|201211.2|201251|201201|201261.6|201211.6|201245.1|201195.1|30
1733760430000|2024-12-09 16:07:10|201247.6|201197.6|201242.9|201192.9|201250.7|201200.7|201241.8|201191.8|20
1733760440000|2024-12-09 16:07:20|201242.4|201192.4|201247.8|201197.8|201250|201200|201242.4|201192.4|17
1733760450000|2024-12-09 16:07:30|201245.6|201195.6|201244.1|201194.1|201246.9|201196.9|201242.3|201192.3|20
1733760460000|2024-12-09 16:07:40|201243.3|201193.3|201215.8|201165.8|201247.8|201197.8|201210.4|201160.4|17
1733760470000|2024-12-09 16:07:50|201214.3|201164.3|201208.2|201158.2|201215.3|201165.3|201208.2|201158.2|8
1733760480000|2024-12-09 16:08:00|201207.9|201157.9|201204.3|201154.3|201209.8|201159.8|201203.5|201153.5|15
1733760490000|2024-12-09 16:08:10|201207.3|201157.3|201205.2|201155.2|201207.3|201157.3|201202.3|201152.3|11
1733760500000|2024-12-09 16:08:20|201205.1|201155.1|201209.6|201159.6|201210.8|201160.8|201201.6|201151.6|26
1733760510000|2024-12-09 16:08:30|201209.5|201159.5|201205|201155|201212.1|201162.1|201205|201155|17
1733760520000|2024-12-09 16:08:40|201204.9|201154.9|201213.2|201163.2|201213.5|201163.5|201202.6|201152.6|22
1733760530000|2024-12-09 16:08:50|201213.5|201163.5|201212.5|201162.5|201213.5|201163.5|201206.1|201156.1|21
1733760540000|2024-12-09 16:09:00|201210.9|201160.9|201244.4|201194.4|201247.2|201197.2|201210.9|201160.9|23
1733760550000|2024-12-09 16:09:10|201248|201198|201216.1|201166.1|201248|201198|201215.7|201165.7|18
1733760560000|2024-12-09 16:09:20|201217.4|201167.4|201244.4|201194.4|201248.4|201198.4|201213.5|201163.5|22
1733760570000|2024-12-09 16:09:30|201239.9|201189.9|201223.5|201173.5|201244.7|201194.7|201223.5|201173.5|17
1733760580000|2024-12-09 16:09:40|201223.6|201173.6|201255|201165|201257.8|201184.7|201222.1|201158|25
1733760590000|2024-12-09 16:09:50|201253.4|201163.4|201253.7|201163.7|201266|201176|201249.1|201159.1|26
1733760600000|2024-12-09 16:10:00|201254.7|201164.7|201222.3|201172.3|201254.7|201175.6|201217.2|201163.3|17
1733760610000|2024-12-09 16:10:10|201223.7|201173.7|201238.3|201148.3|201240.8|201187.9|201223.7|201146.7|28
1733760620000|2024-12-09 16:10:20|201238.4|201148.4|201234.4|201144.4|201239.9|201149.9|201234.4|201144.4|13
1733760630000|2024-12-09 16:10:30|201225.9|201135.9|201205.9|201155.9|201227.3|201156.5|201205.3|201134.7|13
1733760640000|2024-12-09 16:10:40|201205.4|201155.4|201206.2|201156.2|201207.3|201157.3|201205.3|201155.3|12
1733760650000|2024-12-09 16:10:50|201206|201156|201214.9|201164.9|201215|201165|201205.7|201155.7|17
1733760660000|2024-12-09 16:11:00|201214.4|201164.4|201205.8|201155.8|201216.2|201166.2|201202|201152|17
1733760670000|2024-12-09 16:11:10|201205.6|201155.6|201197.5|201147.5|201206.1|201156.1|201194.6|201144.6|16
1733760680000|2024-12-09 16:11:20|201197.2|201147.2|201198.6|201148.6|201204.1|201154.1|201196.9|201146.9|21
1733760690000|2024-12-09 16:11:30|201184.2|201134.2|201193.4|201143.4|201194.3|201144.3|201183.1|201133.1|12
1733760700000|2024-12-09 16:11:40|201194.6|201144.6|201242.9|201192.9|201243.6|201193.6|201194.6|201144.6|21
1733760710000|2024-12-09 16:11:50|201275.9|201185.9|201247|201197|201278.4|201208|201240.6|201185.9|29
1733760720000|2024-12-09 16:12:00|201247.6|201197.6|201245.5|201195.5|201247.9|201197.9|201243.3|201193.3|28
1733760730000|2024-12-09 16:12:10|201245.4|201195.4|201245.2|201195.2|201250.8|201200.8|201242.5|201192.5|22
1733760740000|2024-12-09 16:12:20|201251.5|201201.5|201255|201205|201256.1|201206.1|201246.9|201196.9|15
1733760750000|2024-12-09 16:12:30|201254.9|201204.9|201244.8|201194.8|201254.9|201204.9|201243.1|201193.1|12
1733760760000|2024-12-09 16:12:40|201244.5|201194.5|201236.8|201186.8|201244.5|201194.5|201235.5|201185.5|12
1733760770000|2024-12-09 16:12:50|201236.5|201186.5|201236.4|201186.4|201237.5|201187.5|201231.2|201181.2|24
1733760780000|2024-12-09 16:13:00|201236.3|201186.3|201237.3|201187.3|201238|201188|201232.9|201182.9|19
1733760790000|2024-12-09 16:13:10|201236.7|201186.7|201211.9|201161.9|201241.9|201191.9|201207.2|201157.2|17
1733760800000|2024-12-09 16:13:20|201212.5|201162.5|201209.1|201159.1|201217.4|201167.4|201209.1|201159.1|13
1733760810000|2024-12-09 16:13:30|201209.3|201159.3|201204.9|201154.9|201238.2|201188.2|201183.8|201133.8|29
1733760820000|2024-12-09 16:13:40|201205.9|201155.9|201230.7|201180.7|201232.2|201182.2|201205.9|201155.9|21
1733760830000|2024-12-09 16:13:50|201230|201180|201232.5|201182.5|201235.2|201185.2|201229.9|201179.9|19
1733760840000|2024-12-09 16:14:00|201232.4|201182.4|201253.6|201203.6|201258.6|201208.6|201229.4|201179.4|25
1733760850000|2024-12-09 16:14:10|201254.8|201204.8|201258.4|201208.4|201269.3|201219.3|201254.2|201204.2|16
1733760860000|2024-12-09 16:14:20|201255|201205|201257.9|201207.9|201262.2|201212.2|201254.5|201204.5|23
1733760870000|2024-12-09 16:14:30|201257.7|201207.7|201241.2|201191.2|201258.7|201208.7|201239.8|201189.8|16
1733760880000|2024-12-09 16:14:40|201241.1|201191.1|201254.8|201204.8|201255.7|201205.7|201241.1|201191.1|18
1733760890000|2024-12-09 16:14:50|201254.1|201204.1|201271.8|201221.8|201271.8|201221.8|201252.5|201202.5|21
1733760900000|2024-12-09 16:15:00|201274.8|201224.8|201291.5|201241.5|201297.4|201247.4|201267.1|201217.1|22
1733760910000|2024-12-09 16:15:10|201291.6|201241.6|201293.9|201243.9|201295.5|201245.5|201287.9|201237.9|20
1733760920000|2024-12-09 16:15:20|201294.9|201244.9|201293.2|201243.2|201299.2|201249.2|201291.9|201241.9|24
1733760930000|2024-12-09 16:15:30|201293|201243|201285.7|201235.7|201293.3|201243.3|201285.5|201235.5|24
1733760940000|2024-12-09 16:15:40|201283.6|201233.6|201305.5|201215.5|201306.5|201235.1|201283.6|201214.8|19
1733760950000|2024-12-09 16:15:50|201307|201217|201306.4|201216.4|201311.3|201221.3|201305.4|201215.4|20
1733760960000|2024-12-09 16:16:00|201305.4|201215.4|201299.1|201209.1|201305.4|201215.4|201298.1|201208.1|20
1733760970000|2024-12-09 16:16:10|201298.9|201208.9|201307.8|201217.8|201310|201220|201298.9|201208.9|21
1733760980000|2024-12-09 16:16:20|201303.4|201213.4|201274.3|201184.3|201303.4|201213.4|201274.3|201184.3|24
1733760990000|2024-12-09 16:16:30|201273.9|201183.9|201275|201185|201278|201188|201273.8|201183.8|16
1733761000000|2024-12-09 16:16:40|201273.8|201183.8|201264.1|201174.1|201273.8|201183.8|201258.2|201168.2|28
1733761010000|2024-12-09 16:16:50|201267.4|201177.4|201265.6|201175.6|201267.5|201177.5|201260.4|201170.4|25
1733761020000|2024-12-09 16:17:00|201266.9|201176.9|201256.5|201166.5|201268.9|201178.9|201254.8|201164.8|26
1733761030000|2024-12-09 16:17:10|201253|201203|201249.3|201199.3|201256.9|201206.9|201246|201196|20
1733761040000|2024-12-09 16:17:20|201249.4|201199.4|201224.2|201174.2|201249.4|201199.4|201219.9|201169.9|26
1733761050000|2024-12-09 16:17:30|201220.7|201170.7|201244.5|201194.5|201245.3|201195.3|201215.3|201165.3|20
1733761060000|2024-12-09 16:17:40|201244.3|201194.3|201283.5|201233.5|201285.5|201235.5|201244.2|201194.2|21
1733761070000|2024-12-09 16:17:50|201284.1|201234.1|201291.3|201241.3|201302.5|201252.5|201284.1|201234.1|21
1733761080000|2024-12-09 16:18:00|201294.2|201244.2|201297.8|201247.8|201303.4|201253.4|201293.8|201243.8|23
1733761090000|2024-12-09 16:18:10|201296.7|201246.7|201294.9|201244.9|201299.9|201249.9|201293.7|201243.7|20
1733761100000|2024-12-09 16:18:20|201295.7|201245.7|201296.1|201246.1|201296.1|201246.1|201292.9|201242.9|19
1733761110000|2024-12-09 16:18:30|201296.9|201246.9|201279|201229|201299.6|201249.6|201268.5|201218.5|21
1733761120000|2024-12-09 16:18:40|201289.2|201239.2|201285.7|201235.7|201294.4|201244.4|201281.2|201231.2|20
1733761130000|2024-12-09 16:18:50|201283.4|201233.4|201281.9|201231.9|201286.3|201236.3|201279.8|201229.8|22
1733761140000|2024-12-09 16:19:00|201280.5|201230.5|201289.9|201239.9|201289.9|201239.9|201272.7|201222.7|17
1733761150000|2024-12-09 16:19:10|201289|201239|201292.9|201242.9|201292.9|201242.9|201288.4|201238.4|18
1733761160000|2024-12-09 16:19:20|201293.3|201243.3|201291.8|201241.8|201294.2|201244.2|201290.7|201240.7|11
1733761170000|2024-12-09 16:19:30|201293.6|201243.6|201289.3|201239.3|201293.6|201243.6|201285.7|201235.7|12
1733761180000|2024-12-09 16:19:40|201288.3|201238.3|201285.1|201235.1|201288.3|201238.3|201255.7|201205.7|21
1733761190000|2024-12-09 16:19:50|201285|201235|201295.2|201245.2|201295.2|201245.2|201285|201235|20
1733761200000|2024-12-09 16:20:00|201294|201244|201282|201232|201296.5|201246.5|201281.8|201231.8|24
1733761210000|2024-12-09 16:20:10|201281.9|201231.9|201284.9|201234.9|201285.5|201235.5|201280.8|201230.8|12
1733761220000|2024-12-09 16:20:20|201283.9|201233.9|201293.3|201243.3|201296|201246|201280.8|201230.8|11
1733761230000|2024-12-09 16:20:30|201293.8|201243.8|201293.5|201243.5|201294.8|201244.8|201293.2|201243.2|22
1733761240000|2024-12-09 16:20:40|201293.2|201243.2|201294.9|201244.9|201303.9|201253.9|201293.2|201243.2|19
1733761250000|2024-12-09 16:20:50|201294.6|201244.6|201284.6|201234.6|201294.6|201244.6|201281|201231|19
1733761260000|2024-12-09 16:21:00|201284.8|201234.8|201307.9|201217.9|201308.4|201237.4|201284.6|201217.4|14
1733761270000|2024-12-09 16:21:10|201308.1|201218.1|201315.5|201225.5|201319.3|201229.3|201302.1|201212.1|22
1733761280000|2024-12-09 16:21:20|201315.3|201225.3|201310.4|201220.4|201315.3|201225.3|201307.5|201217.5|19
1733761290000|2024-12-09 16:21:30|201310.2|201220.2|201318.9|201228.9|201318.9|201228.9|201310.2|201220.2|32
1733761300000|2024-12-09 16:21:40|201318.7|201228.7|201318.7|201228.7|201318.9|201228.9|201318.3|201228.3|13
1733761310000|2024-12-09 16:21:50|201318.9|201228.9|201322.4|201232.4|201322.4|201232.4|201318.5|201228.5|10
1733761320000|2024-12-09 16:22:00|201303.1|201253.1|201303.1|201253.1|201303.3|201253.3|201300.2|201250.2|13
1733761330000|2024-12-09 16:22:10|201303.4|201253.4|201298.3|201248.3|201303.7|201253.7|201297.3|201247.3|10
1733761340000|2024-12-09 16:22:20|201298.5|201248.5|201298.9|201248.9|201298.9|201248.9|201298.5|201248.5|2
1733761350000|2024-12-09 16:22:30|201299.1|201249.1|201298.7|201248.7|201299.1|201249.1|201298.5|201248.5|5
1733761360000|2024-12-09 16:22:40|201298.5|201248.5|201260.4|201210.4|201298.5|201248.5|201260.4|201210.4|24
1733761370000|2024-12-09 16:22:50|201260.1|201210.1|201280.1|201230.1|201288.4|201238.4|201259.1|201209.1|20
1733761380000|2024-12-09 16:23:00|201275.8|201225.8|201272.5|201222.5|201275.8|201225.8|201268.2|201218.2|18
1733761390000|2024-12-09 16:23:10|201271.7|201221.7|201284.5|201234.5|201287.3|201237.3|201269.3|201219.3|9
1733761400000|2024-12-09 16:23:20|201277.8|201227.8|201277.2|201227.2|201281.7|201231.7|201266.6|201216.6|16
1733761410000|2024-12-09 16:23:30|201277.8|201227.8|201292.8|201242.8|201296.7|201246.7|201277.8|201227.8|19
1733761420000|2024-12-09 16:23:40|201296.6|201246.6|201293.2|201243.2|201296.6|201246.6|201292.7|201242.7|8
1733761430000|2024-12-09 16:23:50|201294.3|201244.3|201336.4|201286.4|201338.7|201288.7|201294.3|201244.3|16
1733761440000|2024-12-09 16:24:00|201336.7|201286.7|201337.5|201287.5|201337.5|201287.5|201336.7|201286.7|2
1733761450000|2024-12-09 16:24:10|201336.5|201286.5|201325|201275|201336.5|201286.5|201324.9|201274.9|22
1733761460000|2024-12-09 16:24:20|201324.1|201274.1|201329.9|201279.9|201329.9|201279.9|201307.4|201257.4|23
1733761470000|2024-12-09 16:24:30|201328.1|201278.1|201338.1|201288.1|201339.7|201289.7|201327.8|201277.8|18
1733761480000|2024-12-09 16:24:40|201339.4|201289.4|201340.2|201290.2|201340.2|201290.2|201339.4|201289.4|5
1733761490000|2024-12-09 16:24:50|201336.7|201286.7|201337.7|201287.7|201340.8|201290.8|201319.3|201269.3|8
1733761500000|2024-12-09 16:25:00|201336.8|201286.8|201332.1|201282.1|201336.8|201286.8|201331.1|201281.1|6
1733761510000|2024-12-09 16:25:10|201331.8|201281.8|201331.8|201281.8|201331.8|201281.8|201331.8|201281.8|1
1733761520000|2024-12-09 16:25:20|201330.7|201280.7|201331.3|201281.3|201331.3|201281.3|201330.1|201280.1|5
1733761530000|2024-12-09 16:25:30|201333.4|201283.4|201332.8|201282.8|201333.4|201283.4|201332.2|201282.2|4
1733761540000|2024-12-09 16:25:40|201333.2|201283.2|201336|201286|201336|201286|201333|201283|4
1733761550000|2024-12-09 16:25:50|201336.4|201286.4|201333.4|201283.4|201336.4|201286.4|201333.1|201283.1|7
1733761560000|2024-12-09 16:26:00|201333.6|201283.6|201345.7|201295.7|201356.5|201306.5|201331.3|201281.3|17
1733761570000|2024-12-09 16:26:10|201345|201295|201349|201299|201350.3|201300.3|201343.1|201293.1|16
1733761580000|2024-12-09 16:26:20|201350.4|201300.4|201386.4|201336.4|201406.1|201356.1|201350.4|201300.4|22
1733761590000|2024-12-09 16:26:30|201379.6|201329.6|201386.3|201336.3|201387.6|201337.6|201379.6|201329.6|22
1733761600000|2024-12-09 16:26:40|201386.2|201336.2|201390.3|201340.3|201393.4|201343.4|201385.1|201335.1|21
1733761610000|2024-12-09 16:26:50|201389.2|201339.2|201381.3|201331.3|201390.6|201340.6|201377.8|201327.8|22
1733761620000|2024-12-09 16:27:00|201381.9|201331.9|201378.2|201328.2|201382.1|201332.1|201374.8|201324.8|18
1733761630000|2024-12-09 16:27:10|201379.7|201329.7|201383.9|201333.9|201383.9|201333.9|201379.7|201329.7|18
1733761640000|2024-12-09 16:27:20|201383.6|201333.6|201395.3|201345.3|201398.6|201348.6|201383.2|201333.2|19
1733761650000|2024-12-09 16:27:30|201408.3|201358.3|201408.1|201358.1|201408.3|201358.3|201404.9|201354.9|15
1733761660000|2024-12-09 16:27:40|201409|201359|201407.3|201357.3|201409|201359|201406.4|201356.4|5
1733761670000|2024-12-09 16:27:50|201407.1|201357.1|201403.5|201353.5|201407.1|201357.1|201401.2|201351.2|19
1733761680000|2024-12-09 16:28:00|201403.4|201353.4|201403.3|201353.3|201407.3|201357.3|201401.1|201351.1|18
1733761690000|2024-12-09 16:28:10|201403.2|201353.2|201403.5|201353.5|201403.5|201353.5|201401.6|201351.6|13
1733761700000|2024-12-09 16:28:20|201403.9|201353.9|201403.4|201353.4|201407.8|201357.8|201401.6|201351.6|25
1733761710000|2024-12-09 16:28:30|201403|201353|201408.1|201358.1|201408.3|201358.3|201403|201353|10
1733761720000|2024-12-09 16:28:40|201409.2|201359.2|201414.6|201364.6|201414.6|201364.6|201406.1|201356.1|19
1733761730000|2024-12-09 16:28:50|201414.8|201364.8|201413.5|201363.5|201414.8|201364.8|201413.5|201363.5|2
1733761740000|2024-12-09 16:29:00|201414.8|201364.8|201409.3|201359.3|201414.8|201364.8|201407.9|201357.9|8
1733761750000|2024-12-09 16:29:10|201410.6|201360.6|201408.8|201358.8|201410.6|201360.6|201407.7|201357.7|11
1733761760000|2024-12-09 16:29:20|201408.7|201358.7|201408.6|201358.6|201408.9|201358.9|201408.3|201358.3|22
1733761770000|2024-12-09 16:29:30|201408.8|201358.8|201430.1|201380.1|201430.5|201380.5|201407.8|201357.8|18
1733761780000|2024-12-09 16:29:40|201420.1|201370.1|201462.7|201412.7|201463.3|201413.3|201420.1|201370.1|24
1733761790000|2024-12-09 16:29:50|201453|201403|201460.8|201410.8|201460.8|201410.8|201453|201403|20
1733761800000|2024-12-09 16:30:00|201460.5|201410.5|201464.4|201414.4|201469.7|201419.7|201460.5|201410.5|21
1733761810000|2024-12-09 16:30:10|201463.3|201413.3|201466.6|201416.6|201467.5|201417.5|201449.3|201399.3|22
1733761820000|2024-12-09 16:30:20|201466.4|201416.4|201467.8|201417.8|201478.9|201428.9|201465.7|201415.7|17
1733761830000|2024-12-09 16:30:30|201467.6|201417.6|201429.1|201379.1|201467.6|201417.6|201425.7|201375.7|22
1733761840000|2024-12-09 16:30:40|201428.4|201378.4|201427.5|201377.5|201434.3|201384.3|201425|201375|18
1733761850000|2024-12-09 16:30:50|201426.5|201376.5|201428.4|201378.4|201429.6|201379.6|201426.2|201376.2|7
1733761860000|2024-12-09 16:31:00|201426.6|201376.6|201454.4|201404.4|201454.4|201404.4|201416.5|201366.5|20
1733761870000|2024-12-09 16:31:10|201453.6|201403.6|201458.5|201408.5|201459.5|201409.5|201453.4|201403.4|21
1733761880000|2024-12-09 16:31:20|201458.8|201408.8|201474.9|201384.9|201474.9|201408.8|201452|201384.9|18
1733761890000|2024-12-09 16:31:30|201473.7|201383.7|201553.4|201463.4|201555.6|201465.6|201473.7|201383.7|16
1733761900000|2024-12-09 16:31:40|201554.4|201464.4|201555.2|201465.2|201567.1|201477.1|201553.9|201463.9|15
1733761910000|2024-12-09 16:31:50|201555.9|201465.9|201570|201480|201571.4|201481.4|201555.9|201465.9|12
1733761920000|2024-12-09 16:32:00|201567.7|201477.7|201558.5|201468.5|201577.8|201487.8|201557.5|201467.5|15
1733761930000|2024-12-09 16:32:10|201560|201470|201554.1|201464.1|201569.7|201479.7|201553.6|201463.6|14
1733761940000|2024-12-09 16:32:20|201552.5|201462.5|201533.3|201483.3|201553.5|201489.6|201533.3|201449.8|14
1733761950000|2024-12-09 16:32:30|201533.1|201483.1|201532.6|201482.6|201533.1|201483.1|201531|201481|3
1733761960000|2024-12-09 16:32:40|201529.4|201479.4|201527.3|201477.3|201530.4|201480.4|201526.6|201476.6|11
1733761970000|2024-12-09 16:32:50|201529|201479|201563.5|201513.5|201565.9|201515.9|201529|201463|15
1733761980000|2024-12-09 16:33:00|201564.8|201514.8|201512.1|201462.1|201564.8|201514.8|201500.8|201450.8|13
1733761990000|2024-12-09 16:33:10|201510.6|201460.6|201527.2|201437.2|201528.1|201460.6|201496.4|201427.1|17
1733762000000|2024-12-09 16:33:20|201527.8|201437.8|201555.9|201465.9|201555.9|201465.9|201512.7|201437.5|10
1733762010000|2024-12-09 16:33:30|201555.5|201465.5|201556.2|201466.2|201563.1|201473.1|201555.5|201465.5|4
1733762020000|2024-12-09 16:33:40|201537.8|201487.8|201544.9|201494.9|201564.4|201494.9|201536.3|201466.6|13
1733762030000|2024-12-09 16:33:50|201543.7|201493.7|201551.9|201461.9|201561.6|201493.7|201538.1|201459.8|10
1733762040000|2024-12-09 16:34:00|201553|201463|201553.5|201463.5|201561.8|201492|201542|201456.8|20
1733762050000|2024-12-09 16:34:10|201552.3|201462.3|201536|201486|201557|201486.2|201536|201457|11
1733762060000|2024-12-09 16:34:20|201537.5|201487.5|201536.4|201486.4|201540|201490|201535.1|201485.1|17
1733762070000|2024-12-09 16:34:30|201537.4|201487.4|201536.3|201486.3|201540.2|201490.2|201534.6|201484.6|22
1733762080000|2024-12-09 16:34:40|201536.2|201486.2|201536.4|201486.4|201538.1|201488.1|201535|201485|11
1733762090000|2024-12-09 16:34:50|201535.2|201485.2|201541|201491|201542.9|201492.9|201534.6|201484.6|19
1733762100000|2024-12-09 16:35:00|201539.5|201489.5|201562.2|201512.2|201566.2|201516.2|201539.5|201489.5|14
1733762110000|2024-12-09 16:35:10|201562.5|201512.5|201560.7|201510.7|201562.5|201512.5|201559.6|201509.6|8
1733762120000|2024-12-09 16:35:20|201559.6|201509.6|201543.3|201493.3|201559.8|201509.8|201540.3|201490.3|10
1733762130000|2024-12-09 16:35:30|201543.4|201493.4|201535.5|201485.5|201543.5|201493.5|201532.9|201482.9|30
1733762140000|2024-12-09 16:35:40|201535.4|201485.4|201553.3|201503.3|201555.6|201505.6|201531.9|201481.9|24
1733762150000|2024-12-09 16:35:50|201555.1|201505.1|201539.7|201489.7|201555.1|201505.1|201536.5|201486.5|24
1733762160000|2024-12-09 16:36:00|201536.6|201486.6|201535.1|201485.1|201538.9|201488.9|201532.6|201482.6|23
1733762170000|2024-12-09 16:36:10|201535|201485|201563.2|201513.2|201567.8|201517.8|201503.7|201453.7|27
1733762180000|2024-12-09 16:36:20|201562.3|201512.3|201596.4|201546.4|201597.6|201547.6|201562.3|201512.3|14
1733762190000|2024-12-09 16:36:30|201596.2|201546.2|201592.6|201542.6|201597.1|201547.1|201592.2|201542.2|13
1733762200000|2024-12-09 16:36:40|201592.2|201542.2|201599|201549|201600.9|201550.9|201592.2|201542.2|22
1733762210000|2024-12-09 16:36:50|201598.1|201548.1|201639|201589|201646.2|201596.2|201598.1|201548.1|18
1733762220000|2024-12-09 16:37:00|201640.1|201590.1|201635|201585|201640.1|201590.1|201632|201582|12
1733762230000|2024-12-09 16:37:10|201631.7|201581.7|201596.3|201546.3|201631.7|201581.7|201595.4|201545.4|16
1733762240000|2024-12-09 16:37:20|201595.7|201545.7|201596.6|201546.6|201597.5|201547.5|201594.7|201544.7|9
1733762250000|2024-12-09 16:37:30|201600.5|201550.5|201591.9|201541.9|201613.7|201563.7|201584.8|201534.8|20
1733762260000|2024-12-09 16:37:40|201592|201542|201602.1|201552.1|201603.2|201553.2|201590.1|201540.1|19
1733762270000|2024-12-09 16:37:50|201602.5|201552.5|201587.8|201537.8|201607.5|201557.5|201581.4|201531.4|22
1733762280000|2024-12-09 16:38:00|201588.2|201538.2|201596.9|201546.9|201611|201561|201580.9|201530.9|27
1733762290000|2024-12-09 16:38:10|201596.7|201546.7|201590|201540|201602|201552|201588.1|201538.1|17
1733762300000|2024-12-09 16:38:20|201587.6|201537.6|201579.5|201529.5|201587.6|201537.6|201577.3|201527.3|24
1733762310000|2024-12-09 16:38:30|201578.8|201528.8|201581.7|201531.7|201582.1|201532.1|201576.9|201526.9|23
1733762320000|2024-12-09 16:38:40|201580.5|201530.5|201573.6|201523.6|201580.5|201530.5|201571.7|201521.7|25
1733762330000|2024-12-09 16:38:50|201573.1|201523.1|201573.5|201523.5|201578.4|201528.4|201571.8|201521.8|20
1733762340000|2024-12-09 16:39:00|201573.7|201523.7|201584.9|201534.9|201585.2|201535.2|201573.7|201523.7|17
1733762350000|2024-12-09 16:39:10|201584.5|201534.5|201583.1|201533.1|201592.2|201542.2|201583.1|201533.1|18
1733762360000|2024-12-09 16:39:20|201586.4|201536.4|201596.4|201546.4|201596.8|201546.8|201583.1|201533.1|15
1733762370000|2024-12-09 16:39:30|201590.6|201540.6|201593.8|201543.8|201593.8|201543.8|201586.1|201536.1|11
1733762380000|2024-12-09 16:39:40|201593.2|201543.2|201586.2|201536.2|201593.2|201543.2|201585.3|201535.3|15
1733762390000|2024-12-09 16:39:50|201585.9|201535.9|201582|201532|201586|201536|201579.6|201529.6|21
1733762400000|2024-12-09 16:40:00|201584.3|201534.3|201586.5|201536.5|201588|201538|201584.3|201534.3|16
1733762410000|2024-12-09 16:40:10|201586.6|201536.6|201622.8|201572.8|201622.8|201572.8|201581.8|201531.8|28
1733762420000|2024-12-09 16:40:20|201622.7|201572.7|201623.1|201573.1|201624.3|201574.3|201622.4|201572.4|23
1733762430000|2024-12-09 16:40:30|201623|201573|201643.3|201553.3|201643.7|201574.4|201623|201552|22
1733762440000|2024-12-09 16:40:40|201643.4|201553.4|201644.6|201554.6|201644.7|201554.7|201638|201548|17
1733762450000|2024-12-09 16:40:50|201638|201548|201645.3|201555.3|201645.7|201555.7|201638|201548|10
1733762460000|2024-12-09 16:41:00|201645.4|201555.4|201645.7|201555.7|201645.7|201555.7|201644.8|201554.8|11
1733762470000|2024-12-09 16:41:10|201644.8|201554.8|201633.8|201543.8|201646.6|201556.6|201633.8|201543.8|23
1733762480000|2024-12-09 16:41:20|201634.3|201544.3|201645.8|201555.8|201647.2|201557.2|201634.3|201544.3|24
1733762490000|2024-12-09 16:41:30|201638.4|201548.4|201646.9|201556.9|201648.5|201558.5|201638.4|201548.4|20
1733762500000|2024-12-09 16:41:40|201647.1|201557.1|201646.2|201556.2|201648.6|201574.5|201624.5|201554.7|8
1733762510000|2024-12-09 16:41:50|201647.2|201557.2|201666.2|201616.2|201675.4|201625.4|201647.2|201557.2|29
1733762520000|2024-12-09 16:42:00|201674.7|201624.7|201683.7|201593.7|201687.8|201624.8|201668.7|201592.4|17
1733762530000|2024-12-09 16:42:10|201684.1|201594.1|201684.9|201594.9|201684.9|201594.9|201682.5|201592.5|5
1733762540000|2024-12-09 16:42:20|201683.9|201593.9|201680.2|201590.2|201684.9|201594.9|201679|201589|5
1733762550000|2024-12-09 16:42:30|201678.2|201588.2|201676.5|201586.5|201678.2|201588.2|201676.5|201586.5|5
1733762560000|2024-12-09 16:42:40|201677.8|201587.8|201683.6|201593.6|201683.6|201593.6|201677.8|201587.8|3
1733762570000|2024-12-09 16:42:50|201682.6|201592.6|201648|201558|201682.6|201592.6|201645.5|201555.5|5
1733762580000|2024-12-09 16:43:00|201647.8|201557.8|201647.2|201557.2|201647.8|201557.8|201643.7|201553.7|3
1733762590000|2024-12-09 16:43:10|201646.8|201556.8|201645.9|201555.9|201647.1|201557.1|201645.9|201555.9|8
1733762600000|2024-12-09 16:43:20|201646.9|201556.9|201646.2|201556.2|201647.5|201557.5|201646.2|201556.2|5
1733762610000|2024-12-09 16:43:30|201646.7|201556.7|201648.4|201558.4|201648.8|201558.8|201646.1|201556.1|11
1733762620000|2024-12-09 16:43:40|201647.5|201557.5|201637.8|201547.8|201647.5|201557.5|201626.3|201536.3|22
1733762630000|2024-12-09 16:43:50|201635.7|201545.7|201638.4|201548.4|201639.3|201549.3|201635.7|201545.7|18
1733762640000|2024-12-09 16:44:00|201638.9|201548.9|201625.4|201575.4|201646.1|201575.5|201625.2|201548.9|10
1733762650000|2024-12-09 16:44:10|201625.5|201575.5|201617.4|201567.4|201628.1|201578.1|201615.5|201565.5|17
1733762660000|2024-12-09 16:44:20|201617.5|201567.5|201635.2|201585.2|201635.2|201585.2|201617.5|201567.5|23
1733762670000|2024-12-09 16:44:30|201635.9|201585.9|201659.1|201609.1|201659.4|201609.4|201635|201585|20
1733762680000|2024-12-09 16:44:40|201656.9|201606.9|201654.1|201604.1|201656.9|201606.9|201654.1|201604.1|23
1733762690000|2024-12-09 16:44:50|201654.3|201604.3|201654.9|201604.9|201657.9|201607.9|201647.6|201597.6|19
1733762700000|2024-12-09 16:45:00|201655.1|201605.1|201654.9|201604.9|201658|201608|201654.6|201604.6|14
1733762710000|2024-12-09 16:45:10|201654.8|201604.8|201654.2|201604.2|201654.8|201604.8|201651.6|201601.6|13
1733762720000|2024-12-09 16:45:20|201654.4|201604.4|201659.9|201609.9|201662|201612|201630.1|201580.1|19
1733762730000|2024-12-09 16:45:30|201660|201610|201662.4|201612.4|201664|201614|201659.6|201609.6|17
1733762740000|2024-12-09 16:45:40|201666.6|201616.6|201663|201613|201666.6|201616.6|201662.8|201612.8|15
1733762750000|2024-12-09 16:45:50|201663.1|201613.1|201667.4|201617.4|201668.6|201618.6|201663|201613|8
1733762760000|2024-12-09 16:46:00|201666.6|201616.6|201664.1|201614.1|201666.6|201616.6|201663.2|201613.2|17
1733762770000|2024-12-09 16:46:10|201664.3|201614.3|201683.6|201633.6|201684.9|201634.9|201664|201614|9
1733762780000|2024-12-09 16:46:20|201682.4|201632.4|201673.2|201623.2|201682.4|201632.4|201671|201621|5
1733762790000|2024-12-09 16:46:30|201673.4|201623.4|201666.5|201616.5|201673.4|201623.4|201660.5|201610.5|9
1733762800000|2024-12-09 16:46:40|201666.4|201616.4|201657.5|201607.5|201666.4|201616.4|201657.5|201607.5|31
1733762810000|2024-12-09 16:46:50|201659.3|201609.3|201700.4|201650.4|201706.3|201656.3|201659.3|201609.3|30
1733762820000|2024-12-09 16:47:00|201706.3|201656.3|201699.4|201649.4|201706.3|201656.3|201696|201646|15
1733762830000|2024-12-09 16:47:10|201701.7|201651.7|201776.7|201726.7|201777.6|201727.6|201699.4|201649.4|20
1733762840000|2024-12-09 16:47:20|201775.6|201725.6|201771.5|201721.5|201777.6|201727.6|201762.4|201712.4|18
1733762850000|2024-12-09 16:47:30|201772.3|201722.3|201783.3|201733.3|201789.6|201739.6|201772.1|201722.1|25
1733762860000|2024-12-09 16:47:40|201783.1|201733.1|201788.5|201738.5|201789.1|201739.1|201781.3|201731.3|16
1733762870000|2024-12-09 16:47:50|201785.2|201735.2|201774.1|201724.1|201785.2|201735.2|201773.8|201723.8|25
1733762880000|2024-12-09 16:48:00|201774.3|201724.3|201778.9|201728.9|201787.4|201737.4|201774.3|201724.3|23
1733762890000|2024-12-09 16:48:10|201778.8|201728.8|201773.5|201723.5|201778.9|201728.9|201772.2|201722.2|26
1733762900000|2024-12-09 16:48:20|201773.3|201723.3|201771.9|201721.9|201779.2|201729.2|201770|201720|29
1733762910000|2024-12-09 16:48:30|201772|201722|201772.3|201722.3|201772.5|201722.5|201771|201721|10
1733762920000|2024-12-09 16:48:40|201772.4|201722.4|201761|201711|201773.3|201723.3|201760.3|201710.3|14
1733762930000|2024-12-09 16:48:50|201762.1|201712.1|201745.9|201695.9|201776.9|201717|201741.9|201683|33
1733762940000|2024-12-09 16:49:00|201746.5|201696.5|201735.5|201685.5|201746.8|201696.8|201723|201673|12
1733762950000|2024-12-09 16:49:10|201736.6|201686.6|201736.2|201686.2|201739.4|201689.4|201736.1|201686.1|19
1733762960000|2024-12-09 16:49:20|201734.3|201684.3|201732.7|201682.7|201735.8|201685.8|201731.4|201681.4|15
1733762970000|2024-12-09 16:49:30|201732.6|201682.6|201709.3|201659.3|201739.4|201689.4|201709.3|201659.3|19
1733762980000|2024-12-09 16:49:40|201707|201657|201703.5|201653.5|201712.9|201662.9|201703.5|201653.5|18
1733762990000|2024-12-09 16:49:50|201701.4|201651.4|201716.7|201666.7|201716.7|201666.7|201701.4|201651.4|28
1733763000000|2024-12-09 16:50:00|201716.8|201666.8|201700.5|201650.5|201716.8|201666.8|201698|201648|15
1733763010000|2024-12-09 16:50:10|201700.4|201650.4|201695.6|201645.6|201700.5|201650.5|201695.6|201645.6|26
1733763020000|2024-12-09 16:50:20|201696.9|201646.9|201696.9|201646.9|201699.2|201649.2|201696.4|201646.4|30
1733763030000|2024-12-09 16:50:30|201698|201648|201696.3|201646.3|201698.7|201648.7|201696.3|201646.3|27
1733763040000|2024-12-09 16:50:40|201696.4|201646.4|201755|201665|201763.8|201685.8|201696.4|201646.4|28
1733763050000|2024-12-09 16:50:50|201754.8|201664.8|201755.2|201665.2|201762|201672|201753.5|201663.5|18
1733763060000|2024-12-09 16:51:00|201755.4|201665.4|201768.3|201718.3|201771.7|201721.7|201749.7|201665.4|22
1733763070000|2024-12-09 16:51:10|201768.5|201718.5|201768.4|201718.4|201768.5|201718.5|201766.8|201716.8|16
1733763080000|2024-12-09 16:51:20|201767.2|201717.2|201766.5|201716.5|201768.2|201718.2|201763.7|201713.7|8
1733763090000|2024-12-09 16:51:30|201765.3|201715.3|201765.7|201715.7|201766.7|201716.7|201763.5|201713.5|6
1733763100000|2024-12-09 16:51:40|201769.9|201719.9|201767.2|201717.2|201769.9|201719.9|201764.8|201714.8|9
1733763110000|2024-12-09 16:51:50|201764.1|201714.1|201774.2|201724.2|201775.4|201725.4|201751|201701|17
1733763120000|2024-12-09 16:52:00|201773.7|201723.7|201766.7|201716.7|201773.7|201723.7|201766.7|201716.7|17
1733763130000|2024-12-09 16:52:10|201767.2|201717.2|201775|201725|201775|201725|201767.1|201717.1|16
1733763140000|2024-12-09 16:52:20|201774.2|201724.2|201766.7|201716.7|201774.8|201724.8|201755.4|201705.4|23
1733763150000|2024-12-09 16:52:30|201774|201724|201800.3|201750.3|201804.4|201754.4|201773.1|201723.1|15
1733763160000|2024-12-09 16:52:40|201801.5|201751.5|201799.4|201749.4|201804.2|201754.2|201799.4|201749.4|8
1733763170000|2024-12-09 16:52:50|201800.6|201750.6|201789.5|201739.5|201800.8|201750.8|201788.6|201738.6|9
1733763180000|2024-12-09 16:53:00|201795.2|201745.2|201789.9|201739.9|201797.7|201747.7|201786.9|201736.9|30
1733763190000|2024-12-09 16:53:10|201789.6|201739.6|201794.9|201744.9|201800.6|201750.6|201789.3|201739.3|14
1733763200000|2024-12-09 16:53:20|201794.7|201744.7|201794.5|201744.5|201795.1|201745.1|201794.5|201744.5|6
1733763210000|2024-12-09 16:53:30|201794.6|201744.6|201808.2|201758.2|201809.5|201759.5|201793.2|201743.2|8
1733763220000|2024-12-09 16:53:40|201797.6|201747.6|201790.3|201740.3|201797.6|201747.6|201789|201739|24
1733763230000|2024-12-09 16:53:50|201790.2|201740.2|201796.1|201746.1|201806.7|201756.7|201787.9|201737.9|24
1733763240000|2024-12-09 16:54:00|201795.9|201745.9|201804.5|201754.5|201807.7|201757.7|201795.9|201745.9|23
1733763250000|2024-12-09 16:54:10|201804.8|201754.8|201857.5|201807.5|201861.8|201811.8|201804.8|201754.8|18
1733763260000|2024-12-09 16:54:20|201868.3|201818.3|201896.4|201846.4|201906|201856|201868.3|201818.3|25
1733763270000|2024-12-09 16:54:30|201894|201844|201897.2|201847.2|201899|201849|201885.9|201835.9|26
1733763280000|2024-12-09 16:54:40|201899.5|201849.5|201896.5|201846.5|201903.3|201853.3|201892.8|201842.8|18
1733763290000|2024-12-09 16:54:50|201897.8|201847.8|201896.5|201846.5|201899.8|201849.8|201894|201844|24
1733763300000|2024-12-09 16:55:00|201890.4|201840.4|201886.1|201836.1|201892|201842|201885.1|201835.1|13
1733763310000|2024-12-09 16:55:10|201884|201834|201889.1|201839.1|201896.4|201846.4|201884|201834|21
1733763320000|2024-12-09 16:55:20|201888.4|201838.4|201888.1|201838.1|201889.8|201839.8|201886.5|201836.5|20
1733763330000|2024-12-09 16:55:30|201888.2|201838.2|201890.2|201840.2|201891.3|201841.3|201888.2|201838.2|22
1733763340000|2024-12-09 16:55:40|201889.7|201839.7|201870.4|201820.4|201889.7|201839.7|201867.4|201817.4|16
1733763350000|2024-12-09 16:55:50|201870.5|201820.5|201870.2|201820.2|201870.5|201820.5|201867.7|201817.7|4
1733763360000|2024-12-09 16:56:00|201871.8|201821.8|201862.5|201812.5|201874.3|201824.3|201862.1|201812.1|13
1733763370000|2024-12-09 16:56:10|201862.7|201812.7|201873.5|201823.5|201874.5|201824.5|201861.4|201811.4|11
1733763380000|2024-12-09 16:56:20|201873.6|201823.6|201840.2|201790.2|201873.6|201823.6|201834.7|201784.7|28
1733763390000|2024-12-09 16:56:30|201844.3|201794.3|201838.8|201788.8|201844.3|201794.3|201837.3|201787.3|18
1733763400000|2024-12-09 16:56:40|201839|201789|201858.9|201768.9|201858.9|201793.7|201836.4|201768.9|19
1733763410000|2024-12-09 16:56:50|201859.1|201769.1|201858.1|201768.1|201859.1|201769.1|201857.6|201767.6|6
1733763420000|2024-12-09 16:57:00|201857.9|201767.9|201852|201762|201858.9|201768.9|201851|201761|18
1733763430000|2024-12-09 16:57:10|201852.7|201762.7|201866.3|201776.3|201866.3|201776.3|201849.1|201759.1|14
1733763440000|2024-12-09 16:57:20|201867.9|201777.9|201861.3|201771.3|201874.8|201784.8|201861.3|201771.3|9
1733763450000|2024-12-09 16:57:30|201861.8|201771.8|201879.5|201789.5|201879.8|201789.8|201861.8|201771.8|9
1733763460000|2024-12-09 16:57:40|201882|201792|201878.5|201788.5|201885.9|201795.9|201876.5|201786.5|12
1733763470000|2024-12-09 16:57:50|201876|201786|201875|201785|201879.6|201789.6|201875|201785|8
1733763480000|2024-12-09 16:58:00|201875.6|201785.6|201912.3|201822.3|201917.9|201827.9|201875.6|201785.6|9
1733763490000|2024-12-09 16:58:10|201916.1|201826.1|201911.9|201821.9|201916.1|201826.1|201908.3|201818.3|18
1733763500000|2024-12-09 16:58:20|201912.7|201822.7|201907.8|201817.8|201912.7|201822.7|201907.2|201817.2|15
1733763510000|2024-12-09 16:58:30|201905.9|201815.9|201902.5|201812.5|201910.7|201820.7|201901.7|201811.7|12
1733763520000|2024-12-09 16:58:40|201904|201814|201910.7|201820.7|201918.7|201828.7|201904|201814|16
1733763530000|2024-12-09 16:58:50|201912|201822|201904.7|201814.7|201913.1|201823.1|201898.3|201808.3|16
1733763540000|2024-12-09 16:59:00|201903.4|201813.4|201903.6|201813.6|201907.8|201817.8|201901.5|201811.5|16
1733763550000|2024-12-09 16:59:10|201902.1|201812.1|201896.5|201806.5|201906.8|201816.8|201894|201804|18
1733763560000|2024-12-09 16:59:20|201898|201808|201893.6|201803.6|201904.6|201814.6|201889.3|201799.3|20
1733763570000|2024-12-09 16:59:30|201894.2|201804.2|201899.9|201809.9|201919.7|201829.7|201894.2|201804.2|11
1733763580000|2024-12-09 16:59:40|201901.1|201811.1|201897.9|201807.9|201901.1|201811.1|201897.9|201807.9|2
1733763590000|2024-12-09 16:59:50|201895.9|201805.9|201897.8|201807.8|201897.8|201807.8|201893.1|201803.1|6
1733763600000|2024-12-09 17:00:00|201911.6|201821.6|201911.8|201821.8|201912.7|201822.7|201904|201814|8
1733763610000|2024-12-09 17:00:10|201904|201814|201892|201842|201913.2|201842|201881.1|201812.5|13
1733763620000|2024-12-09 17:00:20|201890.8|201840.8|201889.6|201839.6|201890.8|201840.8|201886.1|201836.1|6
1733763630000|2024-12-09 17:00:30|201894.6|201844.6|201890.7|201840.7|201909.9|201859.9|201890.6|201840.6|10
1733763640000|2024-12-09 17:00:40|201897.2|201847.2|201897.2|201847.2|201903.9|201853.9|201891.2|201841.2|11
1733763650000|2024-12-09 17:00:50|201898.8|201848.8|201915.5|201865.5|201915.5|201865.5|201890.9|201840.9|13
1733763660000|2024-12-09 17:01:00|201907.7|201857.7|201990.9|201900.9|201999.1|201922.1|201907.7|201857.7|22
1733763670000|2024-12-09 17:01:10|201991.5|201901.5|201982.7|201892.7|201991.5|201901.5|201981.2|201891.2|8
1733763680000|2024-12-09 17:01:20|201982.1|201892.1|201979.2|201889.2|201990.9|201900.9|201979.2|201889.2|15
1733763690000|2024-12-09 17:01:30|201978.2|201888.2|201973.7|201883.7|201978.2|201914.8|201964.8|201878.4|27
1733763700000|2024-12-09 17:01:40|201973.3|201883.3|201982.4|201892.4|201988.7|201918.4|201968.4|201882.7|15
1733763710000|2024-12-09 17:01:50|201982.2|201892.2|201986.4|201896.4|201990.1|201900.1|201982.2|201892.2|7
1733763720000|2024-12-09 17:02:00|201986.8|201896.8|201983.9|201893.9|201987.7|201897.7|201982.3|201892.3|10
1733763730000|2024-12-09 17:02:10|201982.7|201892.7|201943.5|201893.5|201984.1|201894.9|201942.5|201869.2|15
1733763740000|2024-12-09 17:02:20|201943.7|201893.7|201932.1|201882.1|201943.7|201893.7|201930.7|201880.7|30
1733763750000|2024-12-09 17:02:30|201933.1|201883.1|201889.9|201839.9|201933.1|201883.1|201888.6|201838.6|16
1733763760000|2024-12-09 17:02:40|201889.6|201839.6|201916.9|201866.9|201916.9|201866.9|201888.7|201838.7|19
1733763770000|2024-12-09 17:02:50|201913|201863|201909|201859|201913|201863|201902.4|201852.4|21
1733763780000|2024-12-09 17:03:00|201909.8|201859.8|201891.4|201841.4|201909.8|201859.8|201891|201841|27
1733763790000|2024-12-09 17:03:10|201891.6|201841.6|201888|201838|201901.7|201851.7|201887.6|201837.6|30
1733763800000|2024-12-09 17:03:20|201889.1|201839.1|201889.3|201839.3|201891.4|201841.4|201886|201836|24
1733763810000|2024-12-09 17:03:30|201888.7|201838.7|201875|201825|201888.9|201838.9|201870.6|201820.6|29
1733763820000|2024-12-09 17:03:40|201874.2|201824.2|201854.4|201804.4|201875.6|201825.6|201850.5|201800.5|30
1733763830000|2024-12-09 17:03:50|201854.6|201804.6|201855.9|201805.9|201858.7|201808.7|201851.5|201801.5|31
1733763840000|2024-12-09 17:04:00|201855.6|201805.6|201856.7|201806.7|201860.2|201810.2|201854.9|201804.9|24
1733763850000|2024-12-09 17:04:10|201856.6|201806.6|201874.3|201824.3|201876.4|201826.4|201856.6|201806.6|19
1733763860000|2024-12-09 17:04:20|201874.9|201824.9|201884.8|201834.8|201887.2|201837.2|201874.6|201824.6|24
1733763870000|2024-12-09 17:04:30|201885.1|201835.1|201888.9|201838.9|201888.9|201838.9|201884.7|201834.7|12
1733763880000|2024-12-09 17:04:40|201887.2|201837.2|201877.8|201827.8|201887.2|201837.2|201872.2|201822.2|24
1733763890000|2024-12-09 17:04:50|201876.6|201826.6|201872.8|201822.8|201876.6|201826.6|201868.9|201818.9|17
1733763900000|2024-12-09 17:05:00|201872.9|201822.9|201867.9|201817.9|201886.6|201836.6|201859.2|201809.2|24
1733763910000|2024-12-09 17:05:10|201867.8|201817.8|201867.9|201817.9|201868.4|201818.4|201866.8|201816.8|13
1733763920000|2024-12-09 17:05:20|201869.1|201819.1|201873.4|201823.4|201874.9|201824.9|201869.1|201819.1|24
1733763930000|2024-12-09 17:05:30|201873.2|201823.2|201862.9|201812.9|201873.2|201823.2|201860.9|201810.9|16
1733763940000|2024-12-09 17:05:40|201862.4|201812.4|201826.3|201736.3|201862.4|201812.4|201801.4|201733.2|28
1733763950000|2024-12-09 17:05:50|201826.4|201736.4|201841|201751|201841.9|201751.9|201826.2|201736.2|31
1733763960000|2024-12-09 17:06:00|201841.4|201751.4|201837.1|201747.1|201842.9|201752.9|201833.7|201743.7|30
1733763970000|2024-12-09 17:06:10|201835.2|201745.2|201841.9|201751.9|201842.9|201752.9|201835.2|201745.2|26
1733763980000|2024-12-09 17:06:20|201842.3|201752.3|201843.2|201753.2|201843.2|201753.2|201837.4|201747.4|27
1733763990000|2024-12-09 17:06:30|201842.9|201752.9|201834.5|201744.5|201843.9|201753.9|201831.7|201741.7|32
1733764000000|2024-12-09 17:06:40|201834.8|201744.8|201823.1|201733.1|201834.8|201744.8|201823|201733|12
1733764010000|2024-12-09 17:06:50|201824.7|201734.7|201828.7|201738.7|201830.9|201740.9|201824.6|201734.6|14
1733764020000|2024-12-09 17:07:00|201828.8|201738.8|201830|201740|201830.9|201740.9|201828.7|201738.7|11
1733764030000|2024-12-09 17:07:10|201829.8|201739.8|201792.3|201702.3|201830.5|201740.5|201776.9|201702.3|12
1733764040000|2024-12-09 17:07:20|201793.3|201703.3|201783.1|201693.1|201793.3|201703.3|201783.1|201693.1|6
1733764050000|2024-12-09 17:07:30|201759.2|201709.2|201759|201709|201759.2|201709.2|201742.3|201692.3|15
1733764060000|2024-12-09 17:07:40|201759.8|201709.8|201854.4|201804.4|201858.2|201808.2|201759.8|201709.8|27
1733764070000|2024-12-09 17:07:50|201856|201806|201848.3|201798.3|201856|201806|201846.5|201796.5|10
1733764080000|2024-12-09 17:08:00|201849.4|201799.4|201853.8|201803.8|201872.1|201822.1|201849.4|201799.4|8
1733764090000|2024-12-09 17:08:10|201853.7|201803.7|201863.4|201773.4|201870.2|201805|201850.5|201771|13
1733764100000|2024-12-09 17:08:20|201860.2|201770.2|201862.1|201772.1|201863.1|201773.1|201859.3|201769.3|10
1733764110000|2024-12-09 17:08:30|201862.8|201772.8|201862.7|201772.7|201863.1|201773.1|201862.7|201772.7|3
1733764120000|2024-12-09 17:08:40|201839.2|201749.2|201835.7|201745.7|201841.6|201751.6|201828.4|201738.4|29
1733764130000|2024-12-09 17:08:50|201835.6|201745.6|201858|201768|201860.9|201770.9|201835.4|201745.4|23
1733764140000|2024-12-09 17:09:00|201862.3|201772.3|201861.2|201771.2|201874.4|201784.4|201861.2|201771.2|17
1733764150000|2024-12-09 17:09:10|201861.4|201771.4|201859.6|201769.6|201864.1|201774.1|201856.8|201766.8|11
1733764160000|2024-12-09 17:09:20|201864.2|201774.2|201860.5|201770.5|201865.6|201775.6|201859.8|201769.8|12
1733764170000|2024-12-09 17:09:30|201860.6|201770.6|201866.1|201776.1|201868.1|201778.1|201860.5|201770.5|11
1733764180000|2024-12-09 17:09:40|201865.9|201775.9|201861.8|201771.8|201867.1|201777.1|201861.8|201771.8|8
1733764190000|2024-12-09 17:09:50|201856.8|201766.8|201863.7|201773.7|201864.8|201774.8|201856.8|201766.8|5
1733764200000|2024-12-09 17:10:00|201862.4|201772.4|201868.8|201778.8|201871.7|201781.7|201862.4|201772.4|15
1733764210000|2024-12-09 17:10:10|201869|201779|201927.8|201877.8|201939.3|201889.3|201848|201778.8|26
1733764220000|2024-12-09 17:10:20|201950.2|201860.2|201956.4|201866.4|201957|201867|201944.1|201854.1|28
1733764230000|2024-12-09 17:10:30|201956.5|201866.5|201962.5|201872.5|201971.6|201881.6|201952|201862|24
1733764240000|2024-12-09 17:10:40|201962.8|201872.8|201971.2|201881.2|201972.2|201882.2|201962.8|201872.8|16
1733764250000|2024-12-09 17:10:50|201971.1|201881.1|201971.3|201881.3|201986.2|201896.2|201968.6|201878.6|21
1733764260000|2024-12-09 17:11:00|201976|201886|201993|201903|201995.4|201905.4|201969.6|201879.6|25
1733764270000|2024-12-09 17:11:10|201993.4|201903.4|201995.7|201905.7|201996.9|201906.9|201993|201903|14
1733764280000|2024-12-09 17:11:20|201998.8|201908.8|201941.6|201851.6|201998.8|201908.8|201941.2|201851.2|24
1733764290000|2024-12-09 17:11:30|201941.2|201851.2|201941.7|201851.7|201942.1|201852.1|201941.2|201851.2|16
1733764300000|2024-12-09 17:11:40|201940.9|201850.9|201941.7|201851.7|201946.5|201856.5|201940.9|201850.9|7
1733764310000|2024-12-09 17:11:50|201941.8|201851.8|201939.9|201849.9|201941.8|201851.8|201939.9|201849.9|4
1733764320000|2024-12-09 17:12:00|201939.8|201849.8|201939.8|201849.8|201940.2|201850.2|201939.8|201849.8|7
1733764330000|2024-12-09 17:12:10|201939.7|201849.7|201940.2|201850.2|201940.2|201850.2|201939.7|201849.7|5
1733764340000|2024-12-09 17:12:20|201938.7|201848.7|201919.7|201829.7|201938.7|201848.7|201890.8|201824.8|17
1733764350000|2024-12-09 17:12:30|201919.9|201829.9|201919.7|201829.7|201920.9|201830.9|201914.7|201824.7|11
1733764360000|2024-12-09 17:12:40|201919.9|201829.9|201921.5|201831.5|201921.7|201831.7|201917.9|201827.9|12
1733764370000|2024-12-09 17:12:50|201921.6|201831.6|201922.4|201872.4|201942.5|201874|201911.8|201830.2|15
1733764380000|2024-12-09 17:13:00|201924.1|201874.1|201926.3|201876.3|201927.5|201877.5|201919.7|201869.7|13
1733764390000|2024-12-09 17:13:10|201927.4|201877.4|201898.9|201848.9|201927.4|201877.4|201892.6|201842.6|16
1733764400000|2024-12-09 17:13:20|201897.6|201847.6|201903.6|201853.6|201905|201855|201891.2|201841.2|11
1733764410000|2024-12-09 17:13:30|201904.9|201854.9|201897.3|201847.3|201905|201855|201895.3|201845.3|12
1733764420000|2024-12-09 17:13:40|201897.4|201847.4|201897.7|201847.7|201898.4|201848.4|201896.9|201846.9|8
1733764430000|2024-12-09 17:13:50|201897.8|201847.8|201899.9|201849.9|201901.4|201851.4|201897.8|201847.8|10
1733764440000|2024-12-09 17:14:00|201900|201850|201898.5|201848.5|201900.3|201850.3|201896.3|201846.3|8
1733764450000|2024-12-09 17:14:10|201898.2|201848.2|201876.3|201826.3|201900.5|201850.5|201875.7|201825.7|23
1733764460000|2024-12-09 17:14:20|201878.9|201828.9|201895.4|201845.4|201895.4|201845.4|201872.4|201822.4|14
1733764470000|2024-12-09 17:14:30|201895.5|201845.5|201924.9|201874.9|201926.7|201876.7|201895.5|201845.5|21
1733764480000|2024-12-09 17:14:40|201924.5|201874.5|201901|201851|201925.2|201875.2|201890.8|201840.8|21
1733764490000|2024-12-09 17:14:50|201900.9|201850.9|201900.3|201850.3|201900.9|201850.9|201895.7|201845.7|17
1733764500000|2024-12-09 17:15:00|201900.5|201850.5|201898.5|201848.5|201900.6|201850.6|201895.1|201845.1|20
1733764510000|2024-12-09 17:15:10|201898.7|201848.7|201894.5|201844.5|201898.9|201848.9|201894.4|201844.4|24
1733764520000|2024-12-09 17:15:20|201896.5|201846.5|201896|201846|201897.8|201847.8|201893.6|201843.6|17
1733764530000|2024-12-09 17:15:30|201896.2|201846.2|201899.4|201849.4|201899.4|201849.4|201894.9|201844.9|26
1733764540000|2024-12-09 17:15:40|201899.5|201849.5|201926.2|201876.2|201926.3|201876.3|201897.5|201847.5|15
1733764550000|2024-12-09 17:15:50|201932.7|201882.7|201927.4|201877.4|201932.7|201882.7|201922.3|201872.3|27
1733764560000|2024-12-09 17:16:00|201926.3|201876.3|201926.4|201876.4|201931.2|201881.2|201922.4|201872.4|12
1733764570000|2024-12-09 17:16:10|201925.9|201875.9|201926.7|201876.7|201928.2|201878.2|201925.9|201875.9|8
1733764580000|2024-12-09 17:16:20|201926.5|201876.5|201949.5|201859.5|201952.4|201878|201926.5|201858.1|10
1733764590000|2024-12-09 17:16:30|201947.7|201857.7|201949|201859|201949|201859|201947.7|201857.7|3
1733764600000|2024-12-09 17:16:40|201948.6|201858.6|201947.5|201857.5|201948.6|201858.6|201941.3|201851.3|3
1733764610000|2024-12-09 17:16:50|201948.7|201858.7|201947.6|201857.6|201948.7|201858.7|201947.6|201857.6|2
1733764620000|2024-12-09 17:17:00|201948.8|201858.8|201939.5|201849.5|201948.8|201879.4|201910|201846.4|22
1733764630000|2024-12-09 17:17:10|201947.5|201857.5|201920.1|201870.1|201948.3|201870.1|201917.5|201838.1|16
1733764640000|2024-12-09 17:17:20|201925|201875|201924.2|201874.2|201925.7|201875.7|201922.8|201872.8|12
1733764650000|2024-12-09 17:17:30|201925.5|201875.5|201936.6|201846.6|201936.8|201877.3|201906.7|201832.1|18
1733764660000|2024-12-09 17:17:40|201937|201847|201942.4|201852.4|201943.4|201853.4|201935.9|201845.9|19
1733764670000|2024-12-09 17:17:50|201943.6|201853.6|201941.4|201851.4|201945.6|201855.6|201941.4|201851.4|15
1733764680000|2024-12-09 17:18:00|201943.6|201853.6|201920.9|201830.9|201944.5|201854.5|201919.4|201829.4|18
1733764690000|2024-12-09 17:18:10|201919.3|201829.3|201919.8|201829.8|201920.6|201830.6|201918.3|201828.3|11
1733764700000|2024-12-09 17:18:20|201920.1|201830.1|201920.8|201830.8|201927.7|201859.2|201909.2|201830.1|8
1733764710000|2024-12-09 17:18:30|201916.7|201826.7|201921|201831|201921|201831|201916.7|201826.7|3
1733764720000|2024-12-09 17:18:40|201920.9|201830.9|201898.9|201848.9|201925.5|201853.2|201891.3|201817.9|13
1733764730000|2024-12-09 17:18:50|201900.4|201850.4|201919.9|201829.9|201926.6|201850.4|201899.5|201827.5|10
1733764740000|2024-12-09 17:19:00|201920.4|201830.4|201910.5|201820.5|201922.3|201832.3|201905.8|201815.8|12
1733764750000|2024-12-09 17:19:10|201908.1|201818.1|201915.6|201825.6|201920|201830|201845.6|201769.9|19
1733764760000|2024-12-09 17:19:20|201917|201827|201901.9|201851.9|201947.8|201876.8|201901.4|201825.4|17
1733764770000|2024-12-09 17:19:30|201904.2|201854.2|201898.5|201848.5|201904.2|201854.2|201897.6|201847.6|10
1733764780000|2024-12-09 17:19:40|201898.7|201848.7|201902.8|201852.8|201904.2|201854.2|201896.7|201846.7|8
1733764790000|2024-12-09 17:19:50|201902.6|201852.6|201904.2|201854.2|201904.2|201854.2|201902.6|201852.6|6
1733764800000|2024-12-09 17:20:00|201906.9|201856.9|201908.5|201858.5|201908.6|201858.6|201900.8|201850.8|15
1733764810000|2024-12-09 17:20:10|201908.8|201858.8|201924.6|201874.6|201945.5|201878.5|201907.5|201853.4|15
1733764820000|2024-12-09 17:20:20|201927.7|201877.7|201940.3|201890.3|201940.4|201890.4|201927.7|201877.7|19
1733764830000|2024-12-09 17:20:30|201940.2|201890.2|201943.5|201853.5|201948.4|201890.2|201929|201850.8|16
1733764840000|2024-12-09 17:20:40|201942.2|201852.2|201941.1|201851.1|201951.4|201861.4|201940.4|201850.4|19
1733764850000|2024-12-09 17:20:50|201941.3|201851.3|201932|201842|201951|201861|201928.6|201838.6|19
1733764860000|2024-12-09 17:21:00|201937.4|201847.4|201890.6|201840.6|201940.1|201850.1|201890.6|201840.6|8
1733764870000|2024-12-09 17:21:10|201891.4|201841.4|201891.4|201841.4|201891.4|201841.4|201890.5|201840.5|3
1733764880000|2024-12-09 17:21:20|201892.3|201842.3|201891.5|201841.5|201892.3|201842.3|201891.5|201841.5|2
1733764890000|2024-12-09 17:21:30|201892.4|201842.4|201892.5|201842.5|201893.3|201843.3|201891.2|201841.2|6
1733764900000|2024-12-09 17:21:40|201894.8|201844.8|201908.9|201858.9|201946.4|201861.7|201894.8|201840.1|20
1733764910000|2024-12-09 17:21:50|201909.4|201859.4|201912.8|201862.8|201913|201863|201909.1|201859.1|22
1733764920000|2024-12-09 17:22:00|201912.9|201862.9|201901.6|201851.6|201941.9|201862.9|201896.3|201846.3|18
1733764930000|2024-12-09 17:22:10|201901.3|201851.3|201903.8|201853.8|201903.8|201853.8|201900.9|201850.9|9
1733764940000|2024-12-09 17:22:20|201902.7|201852.7|201903.8|201853.8|201905.3|201855.3|201902.7|201852.7|6
1733764950000|2024-12-09 17:22:30|201902.6|201852.6|201903.4|201853.4|201920.8|201870.8|201902.6|201852.6|30
1733764960000|2024-12-09 17:22:40|201903.5|201853.5|201910.6|201860.6|201910.6|201860.6|201903.5|201853.5|18
1733764970000|2024-12-09 17:22:50|201915.6|201865.6|201945.9|201855.9|201946|201873.4|201915.6|201854.5|17
1733764980000|2024-12-09 17:23:00|201946.1|201856.1|201926.2|201876.2|201947.6|201885.9|201926.1|201856.1|19
1733764990000|2024-12-09 17:23:10|201926.3|201876.3|201942.1|201852.1|201952.2|201879.2|201926.3|201852.1|11
1733765000000|2024-12-09 17:23:20|201941.9|201851.9|201906.5|201856.5|201941.9|201856.5|201898.4|201847|17
1733765010000|2024-12-09 17:23:30|201906.8|201856.8|201898.8|201848.8|201906.8|201856.8|201896.7|201846.7|8
1733765020000|2024-12-09 17:23:40|201898.5|201848.5|201898.9|201848.9|201900|201850|201898.5|201848.5|6
1733765030000|2024-12-09 17:23:50|201898.7|201848.7|201905.3|201855.3|201905.4|201855.4|201894.9|201844.9|7
1733765040000|2024-12-09 17:24:00|201905.4|201855.4|201904.8|201854.8|201905.4|201855.4|201900.7|201850.7|6
1733765050000|2024-12-09 17:24:10|201905.2|201855.2|201869.9|201819.9|201905.3|201855.3|201862.6|201812.6|13
1733765060000|2024-12-09 17:24:20|201869.8|201819.8|201870.4|201820.4|201870.4|201820.4|201869.8|201819.8|6
1733765070000|2024-12-09 17:24:30|201870.5|201820.5|201922.1|201872.1|201922.9|201872.9|201870.5|201820.5|27
1733765080000|2024-12-09 17:24:40|201921.6|201871.6|201921.7|201871.7|201922.2|201872.2|201921.6|201871.6|10
1733765090000|2024-12-09 17:24:50|201922|201872|201926.2|201876.2|201926.6|201876.6|201920.2|201870.2|22
1733765100000|2024-12-09 17:25:00|201926.3|201876.3|201913.4|201863.4|201952.9|201877.3|201905.2|201855.2|16
1733765110000|2024-12-09 17:25:10|201913.1|201863.1|201916.9|201866.9|201917.3|201867.3|201912.2|201862.2|13
1733765120000|2024-12-09 17:25:20|201917.2|201867.2|201925.6|201875.6|201925.8|201875.8|201911.8|201861.8|21
1733765130000|2024-12-09 17:25:30|201925.5|201875.5|201935.8|201885.8|201936.3|201886.3|201925.3|201875.3|15
1733765140000|2024-12-09 17:25:40|201935.6|201885.6|201935.2|201885.2|201935.8|201885.8|201930.3|201880.3|10
1733765150000|2024-12-09 17:25:50|201935|201885|201954.8|201864.8|201955.8|201885|201934.8|201864.8|7
1733765160000|2024-12-09 17:26:00|201955.8|201865.8|201970.8|201880.8|201976|201886|201954.8|201864.8|12
1733765170000|2024-12-09 17:26:10|201969.4|201879.4|201969.4|201879.4|201969.4|201879.4|201969.4|201879.4|1
1733765190000|2024-12-09 17:26:30|201969.7|201879.7|201993.5|201943.5|202003.9|201953.9|201969.7|201879.7|19
1733765200000|2024-12-09 17:26:40|201994.8|201944.8|201981.1|201931.1|201994.8|201944.8|201975.3|201925.3|23
1733765210000|2024-12-09 17:26:50|201978.1|201928.1|201982|201932|201982|201932|201976.3|201926.3|25
1733765220000|2024-12-09 17:27:00|201983.2|201933.2|201985.8|201935.8|201998.7|201948.7|201983.2|201933.2|15
1733765230000|2024-12-09 17:27:10|201986.2|201936.2|201987.2|201937.2|201989.4|201939.4|201983.3|201933.3|14
1733765240000|2024-12-09 17:27:20|201987.3|201937.3|201986|201936|201988.3|201938.3|201986|201936|11
1733765250000|2024-12-09 17:27:30|201985.8|201935.8|201987.8|201937.8|201988.8|201938.8|201985.8|201935.8|7
1733765260000|2024-12-09 17:27:40|201989.1|201939.1|202000.5|201950.5|202006.7|201956.7|201979.4|201929.4|22
1733765270000|2024-12-09 17:27:50|202000.3|201950.3|201999.4|201949.4|202005|201955|201999.4|201949.4|22
1733765280000|2024-12-09 17:28:00|202003.4|201953.4|201996.7|201946.7|202003.4|201953.4|201995.8|201945.8|14
1733765290000|2024-12-09 17:28:10|201996.8|201946.8|201997.9|201947.9|201999.7|201949.7|201995.9|201945.9|15
1733765300000|2024-12-09 17:28:20|201998.9|201948.9|202001.3|201951.3|202009|201959|201997.7|201947.7|16
1733765310000|2024-12-09 17:28:30|202000.8|201950.8|201993.2|201943.2|202000.8|201950.8|201993.2|201943.2|6
1733765320000|2024-12-09 17:28:40|201993.4|201943.4|201999.3|201949.3|202004.5|201954.5|201993.3|201943.3|13
1733765330000|2024-12-09 17:28:50|202001.5|201951.5|202000.5|201950.5|202001.5|201951.5|201994.7|201944.7|17
1733765340000|2024-12-09 17:29:00|201998.2|201948.2|201985.9|201935.9|201998.7|201948.7|201981.3|201931.3|21
1733765350000|2024-12-09 17:29:10|201991.4|201941.4|201996.2|201946.2|201998.9|201948.9|201986.4|201936.4|14
1733765360000|2024-12-09 17:29:20|201996|201946|201993|201943|201996|201946|201992.2|201942.2|7
1733765370000|2024-12-09 17:29:30|201991.2|201941.2|202005.3|201955.3|202006.8|201956.8|201991.2|201941.2|20
1733765380000|2024-12-09 17:29:40|202006.6|201956.6|202053.9|202003.9|202063|202013|202006.6|201956.6|22
1733765390000|2024-12-09 17:29:50|202054|202004|202049.9|201999.9|202062|202012|202048.9|201998.9|13
1733765400000|2024-12-09 17:30:00|202050.2|202000.2|202064.9|202014.9|202068.6|202018.6|202050.2|202000.2|24
1733765410000|2024-12-09 17:30:10|202063.5|202013.5|202064.6|202014.6|202064.6|202014.6|202061.1|202011.1|15
1733765420000|2024-12-09 17:30:20|202063.2|202013.2|202092.9|202042.9|202095.2|202045.2|202063.2|202013.2|22
1733765430000|2024-12-09 17:30:30|202092.6|202042.6|202109.9|202019.9|202109.9|202042.9|202089.8|202019.9|9
1733765440000|2024-12-09 17:30:40|202111.6|202021.6|202117.8|202027.8|202118.2|202028.2|202111.6|202021.6|7
1733765450000|2024-12-09 17:30:50|202116.8|202026.8|202155|202065|202156.3|202066.3|202116.8|202026.8|21
1733765460000|2024-12-09 17:31:00|202156|202066|202154.9|202064.9|202156.9|202066.9|202151.3|202061.3|7
1733765470000|2024-12-09 17:31:10|202152.8|202062.8|202153.2|202063.2|202156.3|202092.8|202142.8|202056.9|13
1733765480000|2024-12-09 17:31:20|202152.3|202062.3|202146.8|202056.8|202152.5|202062.5|202139.7|202049.7|22
1733765490000|2024-12-09 17:31:30|202145.3|202055.3|202108.3|202058.3|202146.6|202060|202107.2|202055.3|8
1733765500000|2024-12-09 17:31:40|202128.3|202038.3|202149.4|202059.4|202153.3|202075.5|202125.5|202038.3|7
1733765510000|2024-12-09 17:31:50|202145.9|202055.9|202131.9|202081.9|202158.5|202091.2|202126.6|202055.9|13
1733765520000|2024-12-09 17:32:00|202132.2|202082.2|202148.8|202058.8|202151.8|202088.4|202131.9|202058.5|9
1733765530000|2024-12-09 17:32:10|202148.5|202058.5|202148|202058|202151.9|202061.9|202147.9|202057.9|9
1733765540000|2024-12-09 17:32:20|202147.7|202057.7|202147.2|202057.2|202151.4|202061.4|202147.2|202057.2|8
1733765550000|2024-12-09 17:32:30|202147.3|202057.3|202141.7|202051.7|202147.4|202071.1|202121.1|202047.6|19
1733765560000|2024-12-09 17:32:40|202141.3|202051.3|202141.9|202051.9|202150.1|202060.1|202141.3|202051.3|13
1733765570000|2024-12-09 17:32:50|202146|202056|202129.7|202079.7|202146|202081.9|202128.7|202051.3|20
1733765580000|2024-12-09 17:33:00|202135.7|202085.7|202130.4|202080.4|202135.7|202085.7|202129.6|202079.6|15
1733765590000|2024-12-09 17:33:10|202130.7|202080.7|202133.4|202083.4|202135.3|202085.3|202110.5|202060.5|16
1733765600000|2024-12-09 17:33:20|202127.9|202077.9|202111|202061|202127.9|202077.9|202109.4|202059.4|10
1733765610000|2024-12-09 17:33:30|202111.2|202061.2|202104.1|202054.1|202111.2|202061.2|202102.8|202052.8|12
1733765620000|2024-12-09 17:33:40|202102.8|202052.8|202118.8|202068.8|202126.7|202076.7|202100.9|202050.9|13
1733765630000|2024-12-09 17:33:50|202120|202070|202124.5|202074.5|202127.9|202077.9|202117.6|202067.6|12
1733765640000|2024-12-09 17:34:00|202130.8|202080.8|202133.9|202083.9|202137.7|202087.7|202085.1|202035.1|22
1733765650000|2024-12-09 17:34:10|202133.8|202083.8|202127|202077|202133.8|202083.8|202126.3|202076.3|18
1733765660000|2024-12-09 17:34:20|202126.9|202076.9|202125.3|202075.3|202127.2|202077.2|202122.7|202072.7|13
1733765670000|2024-12-09 17:34:30|202123.9|202073.9|202103.2|202053.2|202123.9|202073.9|202101.8|202051.8|19
1733765680000|2024-12-09 17:34:40|202105.4|202055.4|202102.8|202052.8|202111.9|202061.9|202101.8|202051.8|16
1733765690000|2024-12-09 17:34:50|202103.4|202053.4|202108|202058|202110.3|202060.3|202098.5|202048.5|18
1733765700000|2024-12-09 17:35:00|202108.8|202058.8|202103|202053|202112.4|202062.4|202100.1|202050.1|22
1733765710000|2024-12-09 17:35:10|202103.3|202053.3|202103|202053|202103.3|202053.3|202102.5|202052.5|8
1733765720000|2024-12-09 17:35:20|202102.6|202052.6|202120.7|202030.7|202122.3|202052.6|202084.5|202030.3|15
1733765730000|2024-12-09 17:35:30|202119.1|202029.1|202114|202024|202130.7|202040.7|202113.8|202023.8|21
1733765740000|2024-12-09 17:35:40|202115.9|202025.9|202136.4|202046.4|202138.6|202048.6|202115.5|202025.5|28
1733765750000|2024-12-09 17:35:50|202143.3|202053.3|202149.5|202059.5|202151.9|202061.9|202139.1|202049.1|8
1733765760000|2024-12-09 17:36:00|202157.9|202067.9|202155.3|202065.3|202161.4|202071.4|202151.7|202061.7|14
1733765770000|2024-12-09 17:36:10|202160.3|202070.3|202133.4|202083.4|202170.6|202084.7|202133.4|202065.8|24
1733765780000|2024-12-09 17:36:20|202134.7|202084.7|202132.7|202082.7|202159.6|202093.5|202127.7|202069.6|11
1733765790000|2024-12-09 17:36:30|202136.6|202086.6|202134.2|202084.2|202136.6|202086.6|202133.5|202083.5|3
1733765800000|2024-12-09 17:36:40|202153.5|202063.5|202146.9|202056.9|202153.5|202063.5|202146.1|202056.1|4
1733765820000|2024-12-09 17:37:00|202144.6|202054.6|202139.4|202049.4|202144.6|202054.6|202139.4|202049.4|2
1733765830000|2024-12-09 17:37:10|202138.4|202048.4|202112.8|202022.8|202138.4|202048.4|202111.2|202021.2|4
1733765840000|2024-12-09 17:37:20|202112.7|202022.7|202113|202023|202113|202023|202112.7|202022.7|2
1733765850000|2024-12-09 17:37:30|202114.7|202024.7|202107.3|202017.3|202115.3|202025.3|202105.6|202015.6|5
1733765860000|2024-12-09 17:37:40|202108|202018|202107.7|202017.7|202108|202018|202105.4|202015.4|3
1733765870000|2024-12-09 17:37:50|202108.1|202018.1|202078.6|201988.6|202119.2|202029.2|202053.5|201982.5|15
1733765880000|2024-12-09 17:38:00|202085.5|201995.5|202072.4|201982.4|202085.5|201998.3|202048.3|201980.6|6
1733765890000|2024-12-09 17:38:10|202070.2|201980.2|202047.5|201957.5|202072.3|201982.3|202023.4|201933.4|16
1733765900000|2024-12-09 17:38:20|202038.3|201948.3|202022.8|201932.8|202042.7|201952.7|202018.9|201928.9|26
1733765910000|2024-12-09 17:38:30|202019.8|201929.8|202029.3|201939.3|202056.6|201966.6|202017.8|201927.8|12
1733765920000|2024-12-09 17:38:40|202034|201944|202025.5|201975.5|202045.5|201979.9|202025.5|201944|4
1733765930000|2024-12-09 17:38:50|202025.4|201975.4|202025.2|201975.2|202026.8|201976.8|202025|201975|4
1733765960000|2024-12-09 17:39:20|202030.2|201980.2|202064.6|201974.6|202077.5|201987.5|202030.2|201972.1|18
1733765970000|2024-12-09 17:39:30|202063.8|201973.8|202117.1|202027.1|202119|202029|202063.8|201973.8|17
1733765980000|2024-12-09 17:39:40|202093.2|202043.2|202095.5|202045.5|202095.7|202045.7|202093.2|202043.2|4
1733765990000|2024-12-09 17:39:50|202094|202044|202089.5|201999.5|202094|202044|202062.1|201992.7|12
1733766000000|2024-12-09 17:40:00|202089.9|201999.9|202095.5|202005.5|202096.1|202006.1|202089.9|201999.9|10
1733766010000|2024-12-09 17:40:10|202096.1|202006.1|202089.6|201999.6|202108.5|202047.1|202088.2|201998.2|21
1733766020000|2024-12-09 17:40:20|202090.8|202000.8|202106.8|202016.8|202108.4|202018.4|202090.8|202000.8|21
1733766030000|2024-12-09 17:40:30|202106|202016|202112.8|202022.8|202114.6|202024.6|202106|202016|11
1733766040000|2024-12-09 17:40:40|202114.6|202024.6|202103.3|202013.3|202114.6|202024.6|202101.4|202011.4|15
1733766050000|2024-12-09 17:40:50|202102.7|202012.7|202111.3|202021.3|202111.9|202021.9|202102.7|202012.7|14
1733766060000|2024-12-09 17:41:00|202111.9|202021.9|202067.6|201977.6|202115.2|202025.2|202067.4|201977.4|21
1733766070000|2024-12-09 17:41:10|202068.2|201978.2|202066|201976|202068.6|201978.6|202051.4|201961.4|19
1733766080000|2024-12-09 17:41:20|202065.7|201975.7|202060.3|201970.3|202080.6|201990.6|202052.4|201962.4|20
1733766090000|2024-12-09 17:41:30|202057.2|201967.2|202049|201959|202057.2|201967.2|202047.7|201957.7|10
1733766100000|2024-12-09 17:41:40|202048.9|201958.9|202051.3|201961.3|202051.3|201961.3|202048.3|201958.3|9
1733766110000|2024-12-09 17:41:50|202053.8|201963.8|202084.7|201994.7|202086.6|201996.6|202053.8|201963.8|11
1733766120000|2024-12-09 17:42:00|202091.5|202001.5|202104.6|202014.6|202106|202016|202091.5|202001.5|15
1733766130000|2024-12-09 17:42:10|202104.3|202014.3|202096.2|202006.2|202104.3|202014.3|202084.8|201994.8|10
1733766140000|2024-12-09 17:42:20|202094.5|202004.5|202094.1|202004.1|202095.5|202005.5|202094.1|202004.1|11
1733766150000|2024-12-09 17:42:30|202094.3|202004.3|202106.5|202016.5|202110.1|202020.1|202094.3|202004.3|16
1733766160000|2024-12-09 17:42:40|202110.8|202020.8|202112.2|202022.2|202112.8|202022.8|202110.6|202020.6|10
1733766170000|2024-12-09 17:42:50|202111.6|202021.6|202111.8|202021.8|202113.3|202023.3|202111.6|202021.6|6
1733766180000|2024-12-09 17:43:00|202112.2|202022.2|202104.9|202014.9|202115|202025|202101.2|202011.2|10
1733766190000|2024-12-09 17:43:10|202105.1|202015.1|202105.9|202015.9|202105.9|202015.9|202105.1|202015.1|3
1733766200000|2024-12-09 17:43:20|202104.4|202014.4|202104.4|202014.4|202104.4|202014.4|202104.4|202014.4|1
1733766210000|2024-12-09 17:43:30|202104.2|202014.2|202076.5|201986.5|202104.7|202014.7|202055.3|201986.1|11
1733766220000|2024-12-09 17:43:40|202076.1|201986.1|202076.5|201986.5|202077.3|201987.3|202076.1|201986.1|9
1733766230000|2024-12-09 17:43:50|202078.2|201988.2|202046.7|201956.7|202078.2|201988.2|202044.4|201954.4|14
1733766240000|2024-12-09 17:44:00|202051.3|201961.3|202051.6|201961.6|202051.6|201961.6|202044.7|201954.7|19
1733766250000|2024-12-09 17:44:10|202051.3|201961.3|202046.7|201956.7|202051.5|201961.5|202046.3|201956.3|17
1733766260000|2024-12-09 17:44:20|202046.9|201956.9|202046.3|201956.3|202046.9|201956.9|202046.3|201956.3|2
1733766270000|2024-12-09 17:44:30|202049.8|201959.8|202042.1|201952.1|202049.8|201959.8|202036.5|201946.5|13
1733766280000|2024-12-09 17:44:40|202040.3|201950.3|202036.5|201946.5|202040.3|201950.3|202030|201940|17
1733766290000|2024-12-09 17:44:50|202035.8|201945.8|202060.5|201970.5|202066.1|201976.1|202030.1|201940.1|15
1733766300000|2024-12-09 17:45:00|202060.2|201970.2|202060.5|201970.5|202061.3|201971.3|202034.3|201944.3|26
1733766310000|2024-12-09 17:45:10|202060.6|201970.6|202110.5|202020.5|202122.1|202032.1|202060.2|201970.2|26
1733766320000|2024-12-09 17:45:20|202109.2|202019.2|202106.7|202016.7|202110.5|202020.5|202104.8|202014.8|18
1733766330000|2024-12-09 17:45:30|202106.5|202016.5|202113.6|202023.6|202113.6|202023.6|202106.3|202016.3|7
1733766350000|2024-12-09 17:45:50|202111.6|202021.6|202099.2|202009.2|202111.6|202021.6|202099.2|202009.2|13
1733766360000|2024-12-09 17:46:00|202104.4|202014.4|202105.8|202015.8|202108.9|202018.9|202103.4|202013.4|18
1733766370000|2024-12-09 17:46:10|202105.3|202015.3|202069.8|201979.8|202109.4|202019.4|202069.8|201979.8|20
1733766380000|2024-12-09 17:46:20|202069.7|201979.7|202070.2|201980.2|202070.2|201980.2|202066.4|201976.4|5
1733766390000|2024-12-09 17:46:30|202070.1|201980.1|202068.4|201978.4|202070.1|201980.1|202068.4|201978.4|6
1733766400000|2024-12-09 17:46:40|202070|201980|202070.3|201980.3|202070.3|201980.3|202070|201980|2
1733766410000|2024-12-09 17:46:50|202068.3|201978.3|202047.4|201997.4|202068.3|201997.4|202047.4|201978.3|2
1733766420000|2024-12-09 17:47:00|202049.1|201999.1|202051.6|202001.6|202051.6|202001.6|202049.1|201999.1|5
1733766430000|2024-12-09 17:47:10|202051.5|202001.5|202049.5|201999.5|202051.5|202001.5|202049.5|201999.5|3
1733766440000|2024-12-09 17:47:20|202049.6|201999.6|202049.6|201999.6|202049.6|201999.6|202049.6|201999.6|1
1733766450000|2024-12-09 17:47:30|202049.5|201999.5|202062.6|201972.6|202063.1|201999.6|202043.6|201971.8|12
1733766460000|2024-12-09 17:47:40|202064.9|201974.9|202066.8|201976.8|202067.3|201977.3|202060.1|201970.1|19
1733766470000|2024-12-09 17:47:50|202066.7|201976.7|202060.8|201970.8|202066.8|201976.8|202060.8|201970.8|20
1733766480000|2024-12-09 17:48:00|202061.5|201971.5|202062.6|201972.6|202066.5|201976.5|202061.5|201971.5|16
1733766490000|2024-12-09 17:48:10|202066.3|201976.3|202068.7|201978.7|202072.1|201982.1|202066|201976|17
1733766500000|2024-12-09 17:48:20|202069|201979|202051.5|201961.5|202069.1|201979.1|202051.5|201961.5|6
1733766510000|2024-12-09 17:48:30|202051.9|201961.9|202064.4|201974.4|202066.1|201976.1|202051.9|201961.9|7
1733766520000|2024-12-09 17:48:40|202064.6|201974.6|202048.3|201958.3|202066.9|201976.9|202047.3|201957.3|8
1733766530000|2024-12-09 17:48:50|202048.5|201958.5|202053.2|201963.2|202059.2|201969.2|202046.9|201956.9|18
1733766540000|2024-12-09 17:49:00|202050.9|201960.9|202056.3|201966.3|202060.6|201970.6|202047.1|201957.1|15
1733766550000|2024-12-09 17:49:10|202058.2|201968.2|202044.6|201954.6|202058.6|201968.6|202044.6|201954.6|14
1733766560000|2024-12-09 17:49:20|202044.8|201954.8|202064.4|201974.4|202066.2|201976.2|202044.8|201954.8|24
1733766570000|2024-12-09 17:49:30|202063.6|201973.6|202064.2|201974.2|202065.9|201975.9|202063.4|201973.4|12
1733766580000|2024-12-09 17:49:40|202063.4|201973.4|202062.4|201972.4|202068.9|201978.9|202059.8|201969.8|19
1733766590000|2024-12-09 17:49:50|202062.2|201972.2|202065.3|201975.3|202065.5|201975.5|202056.1|201966.1|16
1733766600000|2024-12-09 17:50:00|202065.7|201975.7|202059.9|201969.9|202071.3|201981.3|202059.9|201969.9|18
1733766610000|2024-12-09 17:50:10|202060.1|201970.1|202058.9|201968.9|202060.1|201970.1|202058.9|201968.9|11
1733766620000|2024-12-09 17:50:20|202057.3|201967.3|202057.3|201967.3|202057.3|201967.3|202057.3|201967.3|1
1733766630000|2024-12-09 17:50:30|202059.1|201969.1|202062|201972|202062|201972|202059.1|201969.1|5
1733766640000|2024-12-09 17:50:40|202061.8|201971.8|201999.4|201949.4|202062.2|201972.2|201997.6|201947.6|19
1733766650000|2024-12-09 17:50:50|201999.2|201949.2|201995.7|201945.7|202001.2|201951.2|201995.7|201945.7|6
1733766660000|2024-12-09 17:51:00|201996.4|201946.4|201998.8|201948.8|201999|201949|201996.4|201946.4|9
1733766680000|2024-12-09 17:51:20|201998.6|201948.6|201998.1|201948.1|201998.6|201948.6|201997.8|201947.8|4
1733766690000|2024-12-09 17:51:30|201999.3|201949.3|201999.8|201949.8|201999.8|201949.8|201999|201949|4
1733766700000|2024-12-09 17:51:40|201999.5|201949.5|201995.4|201945.4|202000.7|201950.7|201993.7|201943.7|8
1733766710000|2024-12-09 17:51:50|201995.1|201945.1|202004.7|201954.7|202004.7|201954.7|201993.4|201943.4|8
1733766720000|2024-12-09 17:52:00|202005|201955|202005|201955|202005|201955|202005|201955|1
1733766730000|2024-12-09 17:52:10|202009.7|201959.7|202013.9|201963.9|202016.4|201966.4|202009.7|201959.7|12
1733766740000|2024-12-09 17:52:20|202013.6|201963.6|202008.4|201958.4|202016.2|201966.2|202005.1|201955.1|27
1733766750000|2024-12-09 17:52:30|202006.7|201956.7|202037.3|201947.3|202038.1|201959.4|202006.7|201935.3|21
1733766760000|2024-12-09 17:52:40|202037.8|201947.8|202060.5|201970.5|202060.5|201970.5|202037.8|201947.8|5
1733766770000|2024-12-09 17:52:50|202060.9|201970.9|202048.6|201958.6|202060.9|201970.9|202045.4|201955.4|12
1733766780000|2024-12-09 17:53:00|202052.8|201962.8|202058.9|201968.9|202058.9|201968.9|202052.8|201962.8|5
1733766790000|2024-12-09 17:53:10|202059.3|201969.3|202051.5|201961.5|202059.7|201969.7|202043.9|201953.9|19
1733766800000|2024-12-09 17:53:20|202056.6|201966.6|202044.5|201954.5|202056.6|201966.6|202043.5|201953.5|10
1733766810000|2024-12-09 17:53:30|202045.9|201955.9|202062.6|201972.6|202062.8|201972.8|202040.1|201950.1|18
1733766820000|2024-12-09 17:53:40|202064.9|201974.9|202067.6|201977.6|202068.9|201978.9|202063.6|201973.6|22
1733766830000|2024-12-09 17:53:50|202072.3|201982.3|202080.7|201990.7|202088.9|201998.9|202072.3|201982.3|6
1733766840000|2024-12-09 17:54:00|202085.6|201995.6|202111.1|202021.1|202114.1|202024.1|202082.8|201992.8|18
1733766850000|2024-12-09 17:54:10|202111.3|202021.3|202111.4|202021.4|202113.8|202023.8|202110|202020|32
1733766860000|2024-12-09 17:54:20|202110.6|202020.6|202121.5|202071.5|202127.3|202077.3|202106|202020.2|18
1733766870000|2024-12-09 17:54:30|202122.7|202072.7|202121.7|202071.7|202122.7|202072.7|202121.7|202071.7|2
1733766880000|2024-12-09 17:54:40|202120.9|202070.9|202133.3|202083.3|202133.3|202083.3|202120.9|202070.9|4
1733766890000|2024-12-09 17:54:50|202134.8|202084.8|202134.7|202084.7|202134.8|202084.8|202134.7|202084.7|2
1733766900000|2024-12-09 17:55:00|202138.9|202088.9|202127|202077|202138.9|202088.9|202127|202077|11
1733766910000|2024-12-09 17:55:10|202128.6|202078.6|202128.1|202078.1|202129.9|202079.9|202128.1|202078.1|6
1733766920000|2024-12-09 17:55:20|202126.1|202076.1|202125.7|202075.7|202126.1|202076.1|202125.5|202075.5|4
1733766930000|2024-12-09 17:55:30|202125.9|202075.9|202127.6|202077.6|202127.6|202077.6|202125.7|202075.7|4
1733766940000|2024-12-09 17:55:40|202125.9|202075.9|202125.5|202075.5|202125.9|202075.9|202125.3|202075.3|3
1733766950000|2024-12-09 17:55:50|202125.7|202075.7|202128.3|202078.3|202130.3|202080.3|202125.7|202075.7|5
1733766960000|2024-12-09 17:56:00|202128.7|202078.7|202128.7|202078.7|202128.7|202078.7|202128.7|202078.7|1
1733766970000|2024-12-09 17:56:10|202128.3|202078.3|202128.3|202078.3|202128.3|202078.3|202128.3|202078.3|1
1733766980000|2024-12-09 17:56:20|202132.8|202082.8|202125.7|202075.7|202132.8|202082.8|202125.7|202075.7|2
1733766990000|2024-12-09 17:56:30|202125.5|202075.5|202125.5|202075.5|202125.5|202075.5|202125.1|202075.1|3
1733767000000|2024-12-09 17:56:40|202123.7|202073.7|202124.5|202074.5|202124.9|202074.9|202123.7|202073.7|7
1733767010000|2024-12-09 17:56:50|202122.7|202072.7|202111.5|202061.5|202122.7|202072.7|202101.9|202051.9|11
1733767020000|2024-12-09 17:57:00|202112.3|202062.3|202133.9|202083.9|202135.4|202085.4|202112.3|202062.3|13
1733767030000|2024-12-09 17:57:10|202133.6|202083.6|202135.5|202085.5|202135.8|202085.8|202133.6|202083.6|13
1733767040000|2024-12-09 17:57:20|202134.2|202084.2|202134.1|202084.1|202134.8|202084.8|202134.1|202084.1|3
1733767050000|2024-12-09 17:57:30|202134.7|202084.7|202135.3|202085.3|202136.9|202086.9|202134.7|202084.7|3
1733767060000|2024-12-09 17:57:40|202137.2|202087.2|202134.4|202084.4|202137.2|202087.2|202134.4|202084.4|4
1733767070000|2024-12-09 17:57:50|202138.5|202088.5|202130.7|202080.7|202138.5|202088.5|202128.3|202078.3|9
1733767080000|2024-12-09 17:58:00|202129.9|202079.9|202128.4|202078.4|202130.7|202080.7|202127.3|202077.3|7
1733767090000|2024-12-09 17:58:10|202126.3|202076.3|202125.1|202075.1|202127.3|202077.3|202120.7|202070.7|9
1733767100000|2024-12-09 17:58:20|202123.1|202073.1|202104.1|202054.1|202123.3|202073.3|202100.6|202050.6|5
1733767110000|2024-12-09 17:58:30|202103.9|202053.9|202079.2|202029.2|202104.7|202054.7|202079.2|202029.2|14
1733767120000|2024-12-09 17:58:40|202084.4|202034.4|202082.9|202032.9|202090.1|202040.1|202082.9|202032.9|12
1733767130000|2024-12-09 17:58:50|202082.7|202032.7|202085.2|202035.2|202088.1|202038.1|202082.7|202032.7|13
1733767140000|2024-12-09 17:59:00|202088.4|202038.4|202090.9|202040.9|202091.2|202041.2|202085.4|202035.4|15
1733767150000|2024-12-09 17:59:10|202091.7|202041.7|202091.7|202041.7|202091.7|202041.7|202091.7|202041.7|1
1733767160000|2024-12-09 17:59:20|202091.5|202041.5|202091.1|202041.1|202091.5|202041.5|202091.1|202041.1|3
1733767170000|2024-12-09 17:59:30|202091.3|202041.3|202129.5|202079.5|202139.8|202089.8|202090.5|202040.5|18
1733767180000|2024-12-09 17:59:40|202133.8|202083.8|202130.1|202080.1|202133.8|202083.8|202130.1|202080.1|8
1733767190000|2024-12-09 17:59:50|202134.6|202084.6|202133.6|202083.6|202135.6|202085.6|202131.2|202081.2|6
1733767200000|2024-12-09 18:00:00|202134.9|202084.9|202137.6|202087.6|202137.6|202087.6|202134.9|202084.9|3
1733767210000|2024-12-09 18:00:10|202137.3|202087.3|202137.3|202087.3|202137.3|202087.3|202137.3|202087.3|1
1733767220000|2024-12-09 18:00:20|202137.6|202087.6|202131.4|202081.4|202137.6|202087.6|202131.4|202081.4|5
1733767230000|2024-12-09 18:00:30|202132.8|202082.8|202134.2|202084.2|202134.2|202084.2|202132.8|202082.8|2
1733767240000|2024-12-09 18:00:40|202137|202087|202129.9|202079.9|202137|202087|202129.9|202079.9|5
1733767250000|2024-12-09 18:00:50|202131.2|202081.2|202134.1|202084.1|202134.1|202084.1|202131.2|202081.2|4
1733767260000|2024-12-09 18:01:00|202138.1|202088.1|202129.2|202079.2|202138.1|202088.1|202129.2|202079.2|3
1733767270000|2024-12-09 18:01:10|202129.4|202079.4|202129.2|202079.2|202129.4|202079.4|202128.8|202078.8|5
1733767280000|2024-12-09 18:01:20|202129.4|202079.4|202129|202079|202129.4|202079.4|202129|202079|3
1733767290000|2024-12-09 18:01:30|202129.3|202079.3|202127.1|202077.1|202129.3|202079.3|202126.9|202076.9|4
1733767300000|2024-12-09 18:01:40|202125.1|202075.1|202090.1|202040.1|202125.1|202075.1|202090.1|202040.1|6
1733767310000|2024-12-09 18:01:50|202091.4|202041.4|202097.7|202047.7|202102.3|202052.3|202091.4|202041.4|6
1733767320000|2024-12-09 18:02:00|202101.9|202051.9|202096|202046|202101.9|202051.9|202091.2|202041.2|9
1733767330000|2024-12-09 18:02:10|202096.4|202046.4|202093.9|202043.9|202096.6|202046.6|202093.9|202043.9|7
1733767340000|2024-12-09 18:02:20|202093.7|202043.7|202086.8|202036.8|202093.7|202043.7|202084.8|202034.8|12
1733767350000|2024-12-09 18:02:30|202086.4|202036.4|202084.3|202034.3|202087.5|202037.5|202084.2|202034.2|16
1733767360000|2024-12-09 18:02:40|202084.5|202034.5|202087.7|202037.7|202087.7|202037.7|202084.3|202034.3|11
1733767370000|2024-12-09 18:02:50|202087.9|202037.9|202087.9|202037.9|202088.7|202038.7|202087.7|202037.7|5
1733767390000|2024-12-09 18:03:10|202090|202040|202089.9|202039.9|202090.7|202040.7|202089.9|202039.9|3
1733767410000|2024-12-09 18:03:30|202087.4|202037.4|202060.6|202010.6|202087.4|202037.4|202060.4|202010.4|9
1733767420000|2024-12-09 18:03:40|202060.8|202010.8|202060.6|202010.6|202060.8|202010.8|202060.6|202010.6|2
1733767430000|2024-12-09 18:03:50|202060.8|202010.8|202060.8|202010.8|202061.4|202011.4|202060.6|202010.6|6
1733767440000|2024-12-09 18:04:00|202059|202009|202048.6|201998.6|202059|202009|202048.6|201998.6|9
1733767450000|2024-12-09 18:04:10|202048.8|201998.8|202048|201998|202053.8|202003.8|202048|201998|3
1733767460000|2024-12-09 18:04:20|202049.7|201999.7|202090.8|202040.8|202092.6|202042.6|202049.7|201999.7|17
1733767470000|2024-12-09 18:04:30|202090.6|202040.6|202090.3|202000.3|202108.1|202040.6|202087.5|201997.7|20
1733767480000|2024-12-09 18:04:40|202091.3|202001.3|202091.4|202001.4|202091.7|202001.7|202089.9|201999.9|10
1733767490000|2024-12-09 18:04:50|202090.5|202000.5|202090.3|202000.3|202090.5|202000.5|202089.2|201999.2|10
1733767500000|2024-12-09 18:05:00|202089.8|201999.8|202065|201975|202092.4|202002.4|202065|201975|20
1733767520000|2024-12-09 18:05:20|202068.1|201978.1|202072.1|201982.1|202079.2|201989.2|202068.1|201978.1|10
1733767530000|2024-12-09 18:05:30|202071.8|201981.8|202067.9|201977.9|202071.8|201981.8|202067.9|201977.9|8
1733767540000|2024-12-09 18:05:40|202062.4|201972.4|202053.2|201963.2|202063.8|201973.8|202050.7|201960.7|15
1733767550000|2024-12-09 18:05:50|202051.2|201961.2|202055.9|201965.9|202056.3|201966.3|202051.2|201961.2|6
1733767560000|2024-12-09 18:06:00|202056.1|201966.1|202062.9|201972.9|202063.6|201973.6|202056.1|201966.1|10
1733767570000|2024-12-09 18:06:10|202062.6|201972.6|202054|201964|202062.6|201972.6|202051.5|201961.5|5
1733767580000|2024-12-09 18:06:20|202053.6|201963.6|202053.7|201963.7|202053.7|201963.7|202050.9|201960.9|8
1733767590000|2024-12-09 18:06:30|202054|201964|202053.3|201963.3|202054|201964|202053.2|201963.2|6
1733767600000|2024-12-09 18:06:40|202053.2|201963.2|202062.6|201972.6|202062.6|201972.6|202053.2|201963.2|5
1733767610000|2024-12-09 18:06:50|202063.2|201973.2|202053.9|201963.9|202063.2|201973.2|202048.9|201958.9|14
1733767620000|2024-12-09 18:07:00|202053.7|201963.7|202049.4|201959.4|202054.5|201964.5|202049.4|201959.4|6
1733767630000|2024-12-09 18:07:10|202049.6|201959.6|202049.6|201959.6|202050.8|201960.8|202049.6|201959.6|3
1733767640000|2024-12-09 18:07:20|202049.3|201959.3|202039.5|201949.5|202049.3|201959.3|202037.6|201947.6|7
1733767650000|2024-12-09 18:07:30|202036.9|201946.9|202038.5|201948.5|202039.2|201949.2|202036.4|201946.4|7
1733767660000|2024-12-09 18:07:40|202038.7|201948.7|202009.6|201959.6|202038.7|201959.6|202009.6|201939.5|4
1733767670000|2024-12-09 18:07:50|202009.8|201959.8|202011.8|201961.8|202011.8|201961.8|202009.6|201959.6|3
1733767680000|2024-12-09 18:08:00|202014.8|201964.8|202015.2|201965.2|202016.2|201966.2|202014.8|201964.8|3
1733767690000|2024-12-09 18:08:10|202015|201965|202015|201965|202015|201965|202015|201965|1
1733767700000|2024-12-09 18:08:20|202016.3|201966.3|202028.3|201978.3|202031.5|201981.5|202016.3|201966.3|12
1733767710000|2024-12-09 18:08:30|202026.9|201976.9|202022.5|201972.5|202026.9|201976.9|202022.5|201972.5|8
1733767730000|2024-12-09 18:08:50|202022.2|201972.2|202009.4|201959.4|202022.2|201972.2|202009.4|201959.4|10
1733767740000|2024-12-09 18:09:00|202009.3|201959.3|202007.8|201957.8|202009.3|201959.3|202007.8|201957.8|2
1733767750000|2024-12-09 18:09:10|202005|201955|202007.2|201957.2|202007.2|201957.2|202005|201955|3
1733767760000|2024-12-09 18:09:20|202005.5|201955.5|202013.4|201963.4|202019.4|201969.4|202005.4|201955.4|9
1733767770000|2024-12-09 18:09:30|202023.5|201973.5|202017.4|201967.4|202024.1|201974.1|202017|201967|11
1733767780000|2024-12-09 18:09:40|202017|201967|202106|202016|202113.6|202023.6|202017|201967|12
1733767790000|2024-12-09 18:09:50|202104.2|202014.2|202102.7|202012.7|202110.9|202020.9|202101.9|202011.9|17
1733767800000|2024-12-09 18:10:00|202104.9|202014.9|202089.9|201999.9|202104.9|202014.9|202089.9|201999.9|15
1733767810000|2024-12-09 18:10:10|202089.4|201999.4|202088.1|201998.1|202089.4|201999.4|202087.8|201997.8|15
1733767820000|2024-12-09 18:10:20|202088.7|201998.7|202088.7|201998.7|202088.7|201998.7|202088.5|201998.5|3
1733767830000|2024-12-09 18:10:30|202088.5|201998.5|202085.2|201995.2|202088.5|201998.5|202085|201995|14
1733767840000|2024-12-09 18:10:40|202085.8|201995.8|202083.4|201993.4|202086.2|201996.2|202079.5|201989.5|14
1733767850000|2024-12-09 18:10:50|202082.8|201992.8|202071|201981|202083.4|201993.4|202070.5|201980.5|6
1733767870000|2024-12-09 18:11:10|202073.1|201983.1|202064.7|201974.7|202073.1|201983.1|202064.7|201974.7|7
1733767890000|2024-12-09 18:11:30|202066.7|201976.7|202064.6|201974.6|202066.7|201976.7|202064.6|201974.6|2
1733767900000|2024-12-09 18:11:40|202067.8|201977.8|202049.1|201999.1|202067.8|202001|202047.6|201977.8|16
1733767910000|2024-12-09 18:11:50|202050.7|202000.7|202051.1|202001.1|202051.1|202001.1|202050.7|202000.7|2
1733767920000|2024-12-09 18:12:00|202053.8|202003.8|202044.8|201994.8|202066.4|202016.4|202044.6|201994.6|22
1733767930000|2024-12-09 18:12:10|202043.4|201993.4|202043.4|201993.4|202043.4|201993.4|202043.4|201993.4|1
1733767940000|2024-12-09 18:12:20|202042|201992|202026.6|201976.6|202042|201992|202015.3|201965.3|9
1733767950000|2024-12-09 18:12:30|202028.4|201978.4|202021.3|201971.3|202028.4|201978.4|202015.1|201965.1|16
1733767960000|2024-12-09 18:12:40|202021.2|201971.2|202012|201962|202021.2|201971.2|202008|201958|5
1733767970000|2024-12-09 18:12:50|202013.7|201963.7|202009.3|201959.3|202013.7|201963.7|202009.3|201959.3|8
1733767990000|2024-12-09 18:13:10|202009.5|201959.5|202009.5|201959.5|202009.5|201959.5|202009.5|201959.5|1
1733768000000|2024-12-09 18:13:20|202008|201958|202010.6|201960.6|202010.6|201960.6|202008|201958|3
1733768010000|2024-12-09 18:13:30|202009.3|201959.3|202008.3|201958.3|202009.3|201959.3|202007|201957|5
1733768020000|2024-12-09 18:13:40|202008.1|201958.1|202000.8|201950.8|202008.1|201958.1|202000.8|201950.8|5
1733768030000|2024-12-09 18:13:50|202000.1|201950.1|202006.1|201956.1|202006.1|201956.1|201996.8|201946.8|6
1733768040000|2024-12-09 18:14:00|202007.8|201957.8|202007.4|201957.4|202015.6|201965.6|202003.7|201953.7|11
1733768050000|2024-12-09 18:14:10|202007.5|201957.5|201978.4|201928.4|202007.5|201957.5|201978.4|201928.4|8
1733768060000|2024-12-09 18:14:20|201978.6|201928.6|201976.9|201926.9|201978.6|201928.6|201976.9|201926.9|2
1733768070000|2024-12-09 18:14:30|201977.4|201927.4|201977.4|201927.4|201977.6|201927.6|201977.2|201927.2|4
1733768080000|2024-12-09 18:14:40|201978.8|201928.8|201993.5|201943.5|201996.7|201946.7|201978.8|201928.8|8
1733768090000|2024-12-09 18:14:50|201993.7|201943.7|201993.7|201943.7|201993.7|201943.7|201993.7|201943.7|1
1733768100000|2024-12-09 18:15:00|201992.4|201942.4|202000|201950|202006.2|201956.2|201992.4|201942.4|7
1733768110000|2024-12-09 18:15:10|201999.4|201949.4|201999.4|201949.4|201999.4|201949.4|201999.4|201949.4|1
1733768120000|2024-12-09 18:15:20|201997.9|201947.9|201998.4|201948.4|201999.9|201949.9|201992.4|201942.4|9
1733768130000|2024-12-09 18:15:30|201998.1|201948.1|201977.3|201927.3|201998.3|201948.3|201977.3|201927.3|9
1733768140000|2024-12-09 18:15:40|201979|201929|201979|201929|201981.9|201931.9|201979|201929|4
1733768150000|2024-12-09 18:15:50|201980.2|201930.2|201983.7|201933.7|201983.7|201933.7|201980.2|201930.2|4
1733768160000|2024-12-09 18:16:00|201986.4|201936.4|201990.1|201940.1|201998.8|201948.8|201986.4|201936.4|15
1733768170000|2024-12-09 18:16:10|201991.8|201941.8|201988.7|201938.7|201991.8|201941.8|201988.7|201938.7|7
1733768180000|2024-12-09 18:16:20|201990.8|201940.8|202023.9|201973.9|202029.5|201979.5|201989.4|201939.4|11
1733768190000|2024-12-09 18:16:30|202030.1|201980.1|202010|201960|202030.1|201980.1|202009.9|201959.9|9
1733768200000|2024-12-09 18:16:40|202009|201959|201996.9|201946.9|202009|201959|201996.9|201946.9|5
1733768210000|2024-12-09 18:16:50|201994.9|201944.9|201993.9|201943.9|201996|201946|201993.9|201943.9|4
1733768220000|2024-12-09 18:17:00|201996.4|201946.4|201975.2|201925.2|201996.4|201946.4|201975|201925|10
1733768230000|2024-12-09 18:17:10|201975|201925|201979.1|201929.1|201983.2|201933.2|201975|201925|7
1733768240000|2024-12-09 18:17:20|201983.8|201933.8|202001.7|201951.7|202019.9|201969.9|201983.8|201933.8|19
1733768250000|2024-12-09 18:17:30|202003.1|201953.1|202004.6|201954.6|202006.1|201956.1|202003.1|201953.1|8
1733768260000|2024-12-09 18:17:40|202004.8|201954.8|202009.1|201959.1|202016.4|201966.4|202004.8|201954.8|17
1733768270000|2024-12-09 18:17:50|202009.2|201959.2|202000|201950|202012.3|201962.3|201999.6|201949.6|16
1733768280000|2024-12-09 18:18:00|202000.2|201950.2|202003.9|201953.9|202006.8|201956.8|202000.2|201950.2|13
1733768290000|2024-12-09 18:18:10|202007.1|201957.1|202004.5|201954.5|202007.1|201957.1|202002.6|201952.6|9
1733768300000|2024-12-09 18:18:20|202007.2|201957.2|202001.6|201951.6|202007.2|201957.2|202000.6|201950.6|7
1733768310000|2024-12-09 18:18:30|202001.2|201951.2|201992.4|201942.4|202006.7|201956.7|201992|201942|17
1733768320000|2024-12-09 18:18:40|201992.6|201942.6|201996.2|201946.2|201998.3|201948.3|201992.6|201942.6|8
1733768330000|2024-12-09 18:18:50|201996.6|201946.6|201994|201944|201996.6|201946.6|201993.7|201943.7|4
1733768340000|2024-12-09 18:19:00|201993.5|201943.5|201993.5|201943.5|201993.5|201943.5|201993.5|201943.5|1
1733768350000|2024-12-09 18:19:10|201992.3|201942.3|202004.8|201954.8|202006.1|201956.1|201955|201905|15
1733768360000|2024-12-09 18:19:20|202004.5|201954.5|202004.4|201954.4|202011.8|201961.8|202004.3|201954.3|17
1733768370000|2024-12-09 18:19:30|202005.4|201955.4|202005.4|201955.4|202005.4|201955.4|202004|201954|7
1733768380000|2024-12-09 18:19:40|202006.7|201956.7|202006.1|201956.1|202014.4|201964.4|202004.8|201954.8|13
1733768390000|2024-12-09 18:19:50|202002|201952|202001.2|201951.2|202002|201952|202001.2|201951.2|2
1733768400000|2024-12-09 18:20:00|201999.6|201949.6|202000.6|201950.6|202000.7|201950.7|201998.6|201948.6|7
1733768410000|2024-12-09 18:20:10|202001.2|201951.2|202001.2|201951.2|202001.2|201951.2|202001.2|201951.2|1
1733768420000|2024-12-09 18:20:20|202000.2|201950.2|201995.5|201945.5|202000.2|201950.2|201995.5|201945.5|5
1733768430000|2024-12-09 18:20:30|201994.5|201944.5|201993.9|201943.9|201994.7|201944.7|201993.5|201943.5|4
1733768440000|2024-12-09 18:20:40|201992.8|201942.8|201990.7|201940.7|201992.8|201942.8|201988.4|201938.4|3
1733768450000|2024-12-09 18:20:50|201990.2|201940.2|201975.1|201925.1|201990.5|201940.5|201971.7|201921.7|14
1733768460000|2024-12-09 18:21:00|201975.2|201925.2|201999.9|201949.9|202002.5|201952.5|201972.4|201922.4|13
1733768470000|2024-12-09 18:21:10|201998.4|201948.4|201999.6|201949.6|201999.6|201949.6|201998.4|201948.4|2
1733768480000|2024-12-09 18:21:20|201998.8|201948.8|201994.8|201944.8|202002|201952|201994.8|201944.8|6
1733768490000|2024-12-09 18:21:30|201993.7|201943.7|201992.2|201942.2|201994.8|201944.8|201992.2|201942.2|5
1733768500000|2024-12-09 18:21:40|201993.8|201943.8|201994|201944|201997.5|201947.5|201992.3|201942.3|6
1733768510000|2024-12-09 18:21:50|201993|201943|201980.7|201930.7|201993|201943|201980.7|201930.7|3
1733768520000|2024-12-09 18:22:00|201980.6|201930.6|201979.8|201929.8|201984.2|201934.2|201979.8|201929.8|13
1733768530000|2024-12-09 18:22:10|201980.8|201930.8|201994.2|201944.2|201995|201945|201975.7|201925.7|10
1733768540000|2024-12-09 18:22:20|201993.8|201943.8|201993.8|201943.8|201993.8|201943.8|201993.8|201943.8|1
1733768550000|2024-12-09 18:22:30|201996.5|201946.5|201998.1|201948.1|201998.1|201948.1|201994.4|201944.4|13
1733768560000|2024-12-09 18:22:40|201996.2|201946.2|202053.8|202003.8|202066.3|202016.3|201995.5|201945.5|20
1733768570000|2024-12-09 18:22:50|202054.8|202004.8|202047.3|201997.3|202056.2|202006.2|202047.3|201997.3|8
1733768580000|2024-12-09 18:23:00|202048.7|201998.7|202048.8|201998.8|202050.6|202000.6|202045.5|201995.5|15
1733768590000|2024-12-09 18:23:10|202047.6|201997.6|202047.7|201997.7|202049|201999|202044.9|201994.9|14
1733768600000|2024-12-09 18:23:20|202048.1|201998.1|202047.7|201997.7|202048.1|201998.1|202047.7|201997.7|2
1733768610000|2024-12-09 18:23:30|202047.3|201997.3|202047.3|201997.3|202047.7|201997.7|202047.3|201997.3|7
1733768620000|2024-12-09 18:23:40|202047.1|201997.1|202044.4|201994.4|202047.1|201997.1|202042.3|201992.3|12
1733768630000|2024-12-09 18:23:50|202044.2|201994.2|202044.5|201994.5|202044.5|201994.5|202043.1|201993.1|3
1733768640000|2024-12-09 18:24:00|202043.2|201993.2|202046.6|201996.6|202046.6|201996.6|202042.8|201992.8|10
1733768650000|2024-12-09 18:24:10|202046|201996|202055.6|202005.6|202055.8|202005.8|202044.8|201994.8|9
1733768660000|2024-12-09 18:24:20|202056.4|202006.4|202054.8|202004.8|202056.4|202006.4|202054.8|202004.8|7
1733768670000|2024-12-09 18:24:30|202053.4|202003.4|202039.1|201989.1|202053.4|202003.4|202037.9|201987.9|15
1733768690000|2024-12-09 18:24:50|202042.7|201992.7|202040.7|201990.7|202043.4|201993.4|202040.7|201990.7|6
1733768700000|2024-12-09 18:25:00|202043.2|201993.2|202040.4|201990.4|202043.2|201993.2|202040.4|201990.4|3
1733768710000|2024-12-09 18:25:10|202041.6|201991.6|202046.4|201996.4|202047.6|201997.6|202041.6|201991.6|11
1733768720000|2024-12-09 18:25:20|202047.7|201997.7|202045.8|201995.8|202048.2|201998.2|202042.1|201992.1|15
1733768730000|2024-12-09 18:25:30|202044.5|201994.5|202030.6|201980.6|202046.6|201996.6|202030.2|201980.2|11
1733768740000|2024-12-09 18:25:40|202028.7|201978.7|202021.1|201971.1|202028.7|201978.7|202021.1|201971.1|2
1733768750000|2024-12-09 18:25:50|202023.4|201973.4|202025|201975|202030.5|201980.5|202023.4|201973.4|7
1733768760000|2024-12-09 18:26:00|202026.5|201976.5|202023.4|201973.4|202026.5|201976.5|202023.4|201973.4|5
1733768770000|2024-12-09 18:26:10|202022.2|201972.2|202022.5|201972.5|202022.5|201972.5|202022.2|201972.2|2
1733768780000|2024-12-09 18:26:20|202023.5|201973.5|202024.1|201974.1|202024.1|201974.1|202023.5|201973.5|2
1733768810000|2024-12-09 18:26:50|202025|201975|202035.7|201985.7|202035.7|201985.7|202024.5|201974.5|5
1733768820000|2024-12-09 18:27:00|202032.2|201982.2|202032.2|201982.2|202032.2|201982.2|202032.2|201982.2|1
1733768830000|2024-12-09 18:27:10|202031.3|201981.3|202031.3|201981.3|202031.3|201981.3|202031.3|201981.3|1
1733768840000|2024-12-09 18:27:20|202032.3|201982.3|202031.7|201981.7|202032.3|201982.3|202031.7|201981.7|2
1733768850000|2024-12-09 18:27:30|202030.6|201980.6|202031.6|201981.6|202031.6|201981.6|202030.6|201980.6|2
1733768870000|2024-12-09 18:27:50|202030.6|201980.6|202030.6|201980.6|202030.6|201980.6|202030.6|201980.6|1
1733768890000|2024-12-09 18:28:10|202031.7|201981.7|202057|202007|202059.7|202009.7|202031.7|201981.7|5
1733768900000|2024-12-09 18:28:20|202057.2|202007.2|202059.2|202009.2|202060.2|202010.2|202057.2|202007.2|6
1733768910000|2024-12-09 18:28:30|202058.3|202008.3|202059|202009|202059|202009|202057.4|202007.4|4
1733768920000|2024-12-09 18:28:40|202060.6|202010.6|202132.7|202082.7|202136.5|202086.5|202058.9|202008.9|16
1733768930000|2024-12-09 18:28:50|202136.8|202086.8|202128.4|202078.4|202136.8|202086.8|202127.2|202077.2|15
1733768940000|2024-12-09 18:29:00|202130.6|202080.6|202133.7|202083.7|202134.5|202084.5|202130.6|202080.6|9
1733768950000|2024-12-09 18:29:10|202133.6|202083.6|202146|202096|202148.7|202098.7|202133.6|202083.6|8
1733768960000|2024-12-09 18:29:20|202146.7|202096.7|202137.7|202087.7|202149.8|202099.8|202135.1|202085.1|20
1733768970000|2024-12-09 18:29:30|202136.6|202086.6|202137.4|202087.4|202137.6|202087.6|202136.6|202086.6|3
1733768980000|2024-12-09 18:29:40|202135|202085|202130.1|202080.1|202135|202085|202128.1|202078.1|9
1733768990000|2024-12-09 18:29:50|202129.7|202079.7|202129.6|202079.6|202130.8|202080.8|202126|202076|6
1733769000000|2024-12-09 18:30:00|202130.1|202080.1|202133.9|202083.9|202135.8|202085.8|202130.1|202080.1|12
1733769010000|2024-12-09 18:30:10|202133.8|202083.8|202135.9|202085.9|202144.2|202094.2|202133.8|202083.8|11
1733769020000|2024-12-09 18:30:20|202136|202086|202136.1|202086.1|202136.1|202086.1|202136|202086|2
1733769030000|2024-12-09 18:30:30|202136|202086|202135.2|202085.2|202136|202086|202135.2|202085.2|2
1733769040000|2024-12-09 18:30:40|202135.3|202085.3|202129.2|202079.2|202135.3|202085.3|202121.6|202071.6|11
1733769050000|2024-12-09 18:30:50|202128.1|202078.1|202126.9|202076.9|202128.3|202078.3|202126.9|202076.9|3
1733769060000|2024-12-09 18:31:00|202129.4|202079.4|202128.3|202078.3|202129.4|202079.4|202126.1|202076.1|7
1733769070000|2024-12-09 18:31:10|202127.3|202077.3|202126.2|202076.2|202128.2|202078.2|202126.2|202076.2|3
1733769080000|2024-12-09 18:31:20|202125.8|202075.8|202124.2|202074.2|202126|202076|202123.6|202073.6|16
1733769090000|2024-12-09 18:31:30|202123|202073|202107.5|202057.5|202123|202073|202103.4|202053.4|17
1733769100000|2024-12-09 18:31:40|202108.7|202058.7|202109.1|202059.1|202109.5|202059.5|202108.7|202058.7|23
1733769110000|2024-12-09 18:31:50|202109.5|202059.5|202105|202055|202109.9|202059.9|202104.6|202054.6|17
1733769120000|2024-12-09 18:32:00|202107.4|202057.4|202091.5|202041.5|202107.4|202057.4|202090.2|202040.2|9
1733769130000|2024-12-09 18:32:10|202092.3|202042.3|202124|202074|202132.8|202082.8|202092.3|202042.3|15
1733769140000|2024-12-09 18:32:20|202124.1|202074.1|202126.9|202076.9|202127.1|202077.1|202123.3|202073.3|11
1733769150000|2024-12-09 18:32:30|202126.7|202076.7|202126.9|202076.9|202127.1|202077.1|202125.4|202075.4|12
1733769160000|2024-12-09 18:32:40|202125.5|202075.5|202118.4|202068.4|202125.6|202075.6|202118.4|202068.4|16
1733769170000|2024-12-09 18:32:50|202117.7|202067.7|202118.4|202068.4|202118.4|202068.4|202117.6|202067.6|6
1733769180000|2024-12-09 18:33:00|202117.7|202067.7|202118.6|202068.6|202119.2|202069.2|202117.7|202067.7|10
1733769190000|2024-12-09 18:33:10|202136.6|202046.6|202137.5|202047.5|202140|202050|202136.3|202046.3|10
1733769200000|2024-12-09 18:33:20|202139.3|202049.3|202135.5|202045.5|202139.3|202049.3|202135.3|202045.3|9
1733769210000|2024-12-09 18:33:30|202137.8|202047.8|202136|202046|202137.8|202047.8|202135.5|202045.5|4
1733769220000|2024-12-09 18:33:40|202135.3|202045.3|202135.9|202045.9|202135.9|202045.9|202134.1|202044.1|7
1733769230000|2024-12-09 18:33:50|202140.1|202050.1|202141.6|202051.6|202141.8|202051.8|202139.3|202049.3|12
1733769240000|2024-12-09 18:34:00|202141.7|202051.7|202127.4|202077.4|202142|202079.7|202126.9|202051.6|16
1733769250000|2024-12-09 18:34:10|202127|202077|202121.2|202071.2|202127|202077|202120.3|202070.3|18
1733769260000|2024-12-09 18:34:20|202120.4|202070.4|202121.7|202071.7|202121.7|202071.7|202120.1|202070.1|18
1733769270000|2024-12-09 18:34:30|202121.9|202071.9|202122.1|202072.1|202122.2|202072.2|202119.6|202069.6|18
1733769280000|2024-12-09 18:34:40|202121|202071|202121.7|202071.7|202121.9|202071.9|202120.3|202070.3|14
1733769290000|2024-12-09 18:34:50|202121.8|202071.8|202086.7|202036.7|202121.8|202071.8|202086.7|202036.7|9
1733769300000|2024-12-09 18:35:00|202086.6|202036.6|202088.7|202038.7|202091.4|202041.4|202085.5|202035.5|24
1733769310000|2024-12-09 18:35:10|202089.1|202039.1|202083.5|202033.5|202092.8|202042.8|202082.1|202032.1|19
1733769320000|2024-12-09 18:35:20|202084|202034|202085.9|202035.9|202086|202036|202083.9|202033.9|10
1733769330000|2024-12-09 18:35:30|202086.2|202036.2|202090|202040|202090.3|202040.3|202085.3|202035.3|14
1733769340000|2024-12-09 18:35:40|202089.8|202039.8|202086.3|202036.3|202089.8|202039.8|202085.4|202035.4|19
1733769350000|2024-12-09 18:35:50|202086.6|202036.6|202087|202037|202087.1|202037.1|202086.4|202036.4|13
1733769360000|2024-12-09 18:36:00|202086.9|202036.9|202067.6|202017.6|202090.4|202040.4|202067|202017|7
1733769370000|2024-12-09 18:36:10|202067.2|202017.2|202066.9|202016.9|202067.2|202017.2|202066.9|202016.9|2
1733769380000|2024-12-09 18:36:20|202066.7|202016.7|202066.6|202016.6|202066.7|202016.7|202066.6|202016.6|2
1733769390000|2024-12-09 18:36:30|202066.7|202016.7|202066.7|202016.7|202066.9|202016.9|202066.7|202016.7|3
1733769400000|2024-12-09 18:36:40|202066.4|202016.4|202043.3|201993.3|202066.4|202016.4|202043.2|201993.2|13
1733769410000|2024-12-09 18:36:50|202044.7|201994.7|202038.7|201988.7|202045.4|201995.4|202038.7|201988.7|5
1733769420000|2024-12-09 18:37:00|202038.9|201988.9|202050|202000|202050.2|202000.2|202038.9|201988.9|15
1733769430000|2024-12-09 18:37:10|202047.2|201997.2|202050.2|202000.2|202050.6|202000.6|202046.7|201996.7|19
1733769440000|2024-12-09 18:37:20|202050.7|202000.7|202050.5|202000.5|202050.8|202000.8|202050|202000|9
1733769450000|2024-12-09 18:37:30|202050.4|202000.4|202043.3|201993.3|202051.5|202001.5|202043.3|201993.3|12
1733769460000|2024-12-09 18:37:40|202043.2|201993.2|202043.8|201993.8|202044.3|201994.3|202038.6|201988.6|17
1733769470000|2024-12-09 18:37:50|202042.7|201992.7|202039.6|201989.6|202042.7|201992.7|202038.8|201988.8|5
1733769480000|2024-12-09 18:38:00|202039.2|201989.2|202041.8|201991.8|202043.3|201993.3|202039.2|201989.2|4
1733769490000|2024-12-09 18:38:10|202042.4|201992.4|202041.9|201991.9|202042.9|201992.9|202040.6|201990.6|5
1733769500000|2024-12-09 18:38:20|202043.7|201993.7|202040.9|201990.9|202043.7|201993.7|202040.9|201990.9|2
1733769510000|2024-12-09 18:38:30|202042.1|201992.1|202037.4|201987.4|202042.1|201992.1|202037.4|201987.4|6
1733769520000|2024-12-09 18:38:40|202037.5|201987.5|202037.2|201987.2|202037.5|201987.5|202037.1|201987.1|4
1733769530000|2024-12-09 18:38:50|202037.3|201987.3|202040.7|201990.7|202042.1|201992.1|202037.3|201987.3|10
1733769540000|2024-12-09 18:39:00|202041.8|201991.8|202042.8|201992.8|202043|201993|202041.8|201991.8|4
1733769550000|2024-12-09 18:39:10|202042.9|201992.9|202042.2|201992.2|202044.4|201994.4|202042.2|201992.2|3
1733769560000|2024-12-09 18:39:20|202044.6|201994.6|202042|201992|202045.7|201995.7|202042|201992|5
1733769570000|2024-12-09 18:39:30|202040.8|201990.8|202042.8|201992.8|202042.8|201992.8|202040.8|201990.8|3
1733769590000|2024-12-09 18:39:50|202043|201993|202045.3|201995.3|202045.6|201995.6|202043|201993|5
1733769600000|2024-12-09 18:40:00|202045.7|201995.7|202068.8|202018.8|202094.3|202044.3|202044.5|201994.5|11
1733769610000|2024-12-09 18:40:10|202068.6|202018.6|202126.5|202076.5|202126.5|202076.5|202068.3|202018.3|23
1733769620000|2024-12-09 18:40:20|202125.9|202075.9|202126.6|202076.6|202129.3|202079.3|202125.8|202075.8|18
1733769630000|2024-12-09 18:40:30|202127.3|202077.3|202120.4|202070.4|202127.9|202077.9|202118.9|202068.9|18
1733769640000|2024-12-09 18:40:40|202119.5|202069.5|202120.9|202070.9|202129.2|202079.2|202116.9|202066.9|14
1733769650000|2024-12-09 18:40:50|202120.1|202070.1|202100.3|202050.3|202120.4|202070.4|202100.3|202050.3|12
1733769660000|2024-12-09 18:41:00|202104|202054|202100.5|202050.5|202105|202055|202099.8|202049.8|19
1733769670000|2024-12-09 18:41:10|202099.1|202049.1|202099.4|202049.4|202104.6|202054.6|202097.8|202047.8|12
1733769680000|2024-12-09 18:41:20|202099.2|202049.2|202089.1|202039.1|202099.2|202049.2|202085.3|202035.3|26
1733769690000|2024-12-09 18:41:30|202088.7|202038.7|202084.7|202034.7|202088.7|202038.7|202084.5|202034.5|24
1733769700000|2024-12-09 18:41:40|202080.2|202030.2|202093.3|202043.3|202094.8|202044.8|202080.2|202030.2|17
1733769710000|2024-12-09 18:41:50|202092.2|202042.2|202094|202044|202098.2|202048.2|202082.4|202032.4|16
1733769720000|2024-12-09 18:42:00|202094.8|202044.8|202093.6|202043.6|202094.8|202044.8|202089.4|202039.4|10
1733769730000|2024-12-09 18:42:10|202094.3|202044.3|202112.5|202062.5|202116.3|202066.3|202094.3|202044.3|13
1733769740000|2024-12-09 18:42:20|202113|202063|202126.1|202076.1|202126.1|202076.1|202112.2|202062.2|11
1733769750000|2024-12-09 18:42:30|202123.5|202073.5|202108.3|202058.3|202123.8|202073.8|202106.2|202056.2|22
1733769760000|2024-12-09 18:42:40|202107.9|202057.9|202109.3|202059.3|202109.5|202059.5|202107.9|202057.9|6
1733769770000|2024-12-09 18:42:50|202109.4|202059.4|202104.1|202054.1|202109.4|202059.4|202098.4|202048.4|15
1733769780000|2024-12-09 18:43:00|202103.9|202053.9|202092.8|202042.8|202111.9|202061.9|202088.7|202038.7|19
1733769790000|2024-12-09 18:43:10|202092.4|202042.4|202101.7|202051.7|202103.6|202053.6|202091.6|202041.6|20
1733769800000|2024-12-09 18:43:20|202101.5|202051.5|202102.2|202052.2|202103|202053|202095.7|202045.7|14
1733769810000|2024-12-09 18:43:30|202102.6|202052.6|202125.6|202035.6|202125.6|202055.6|202102.6|202035.6|7
1733769820000|2024-12-09 18:43:40|202120.5|202030.5|202096.2|202006.2|202120.5|202039.1|202069.6|201998.5|22
1733769830000|2024-12-09 18:43:50|202094.9|202004.9|202105.4|202015.4|202108.6|202018.6|202091.4|202001.4|17
1733769840000|2024-12-09 18:44:00|202104.3|202014.3|202095.8|202005.8|202105.4|202015.4|202089.7|201999.7|12
1733769850000|2024-12-09 18:44:10|202096.3|202006.3|202055.5|202005.5|202099.3|202023.1|202055.4|202005.4|19
1733769860000|2024-12-09 18:44:20|202053.6|202003.6|202056.6|202006.6|202059.1|202009.1|202053|202003|7
1733769870000|2024-12-09 18:44:30|202058.6|202008.6|202072.6|202022.6|202073.9|202023.9|202058.6|202008.6|14
1733769880000|2024-12-09 18:44:40|202072.7|202022.7|202072.4|202022.4|202073.2|202023.2|202072.4|202022.4|4
1733769890000|2024-12-09 18:44:50|202071.7|202021.7|202072.3|202022.3|202074.2|202024.2|202071.1|202021.1|12
1733769900000|2024-12-09 18:45:00|202079|202029|202078.7|202028.7|202081.8|202031.8|202075.8|202025.8|11
1733769910000|2024-12-09 18:45:10|202078|202028|202072.8|202022.8|202078|202028|202072.8|202022.8|5
1733769920000|2024-12-09 18:45:20|202074.1|202024.1|202078.3|202028.3|202079.2|202029.2|202074.1|202024.1|10
1733769930000|2024-12-09 18:45:30|202078.2|202028.2|202076.3|202026.3|202078.3|202028.3|202076.3|202026.3|9
1733769940000|2024-12-09 18:45:40|202073.9|202023.9|202074.9|202024.9|202074.9|202024.9|202073.6|202023.6|5
1733769950000|2024-12-09 18:45:50|202074|202024|202075.3|202025.3|202075.3|202025.3|202073.1|202023.1|8
1733769960000|2024-12-09 18:46:00|202077.6|202027.6|202076.4|202026.4|202077.6|202027.6|202074.9|202024.9|8
1733769970000|2024-12-09 18:46:10|202075.2|202025.2|202078.3|202028.3|202081|202031|202075.2|202025.2|19
1733769980000|2024-12-09 18:46:20|202078.8|202028.8|202078.6|202028.6|202084.3|202034.3|202078.5|202028.5|11
1733769990000|2024-12-09 18:46:30|202079|202029|202078.7|202028.7|202079.3|202029.3|202078.2|202028.2|11
1733770000000|2024-12-09 18:46:40|202079|202029|202076.8|202026.8|202080.3|202030.3|202076.8|202026.8|18
1733770010000|2024-12-09 18:46:50|202076.9|202026.9|202077.6|202027.6|202078.2|202028.2|202076.8|202026.8|5
1733770020000|2024-12-09 18:47:00|202077.9|202027.9|202058.2|202008.2|202079.6|202029.6|202054|202004|14
1733770030000|2024-12-09 18:47:10|202058.7|202008.7|202055.9|202005.9|202058.8|202008.8|202050.6|202000.6|13
1733770040000|2024-12-09 18:47:20|202054.8|202004.8|202055|202005|202055.8|202005.8|202053.8|202003.8|11
1733770050000|2024-12-09 18:47:30|202054.8|202004.8|202054.7|202004.7|202056|202006|202053.8|202003.8|12
1733770060000|2024-12-09 18:47:40|202055.4|202005.4|202079.7|202029.7|202094.4|202044.4|202055.4|202005.4|13
1733770070000|2024-12-09 18:47:50|202079.6|202029.6|202065|202015|202079.6|202029.6|202065|202015|8
1733770080000|2024-12-09 18:48:00|202069|202019|202073.4|202023.4|202081.5|202031.5|202069|202019|16
1733770090000|2024-12-09 18:48:10|202074.1|202024.1|202073.7|202023.7|202074.3|202024.3|202073.1|202023.1|4
1733770100000|2024-12-09 18:48:20|202074.6|202024.6|202075.2|202025.2|202079.4|202029.4|202074.6|202024.6|9
1733770110000|2024-12-09 18:48:30|202076|202026|202082|202032|202083.8|202033.8|202075.9|202025.9|12
1733770120000|2024-12-09 18:48:40|202088.3|202038.3|202085.3|202035.3|202088.3|202038.3|202084|202034|5
1733770130000|2024-12-09 18:48:50|202084.1|202034.1|202085.3|202035.3|202085.3|202035.3|202084.1|202034.1|5
1733770140000|2024-12-09 18:49:00|202083.9|202033.9|202069.7|202019.7|202095|202045|202065.4|202015.4|22
1733770150000|2024-12-09 18:49:10|202069.6|202019.6|202069.3|202019.3|202070.7|202020.7|202068.6|202018.6|10
1733770160000|2024-12-09 18:49:20|202072.1|202022.1|202062.3|202012.3|202074.3|202024.3|202061.4|202011.4|10
1733770170000|2024-12-09 18:49:30|202061.6|202011.6|202061.7|202011.7|202069.8|202019.8|202060.1|202010.1|9
1733770180000|2024-12-09 18:49:40|202062.5|202012.5|202060.6|202010.6|202066.1|202016.1|202060.6|202010.6|15
1733770190000|2024-12-09 18:49:50|202065.7|202015.7|202081.4|201991.4|202081.4|202015.7|202060.6|201989.1|12
1733770200000|2024-12-09 18:50:00|202080.4|201990.4|202093.5|202003.5|202093.5|202003.5|202079.4|201989.4|5
1733770210000|2024-12-09 18:50:10|202093.7|202003.7|202093.9|202003.9|202093.9|202003.9|202093.7|202003.7|2
1733770220000|2024-12-09 18:50:20|202094.3|202004.3|202072.4|202022.4|202094.3|202022.4|202071.6|202002.4|9
1733770230000|2024-12-09 18:50:30|202071.2|202021.2|202038.7|201988.7|202071.6|202021.6|202037.3|201987.3|19
1733770240000|2024-12-09 18:50:40|202038.9|201988.9|202048.8|201998.8|202049.4|201999.4|202038.9|201988.9|8
1733770250000|2024-12-09 18:50:50|202049.4|201999.4|202067.3|202017.3|202068.1|202018.1|202041.2|201991.2|18
1733770260000|2024-12-09 18:51:00|202068.1|202018.1|202070.6|202020.6|202073.8|202023.8|202068.1|202018.1|8
1733770270000|2024-12-09 18:51:10|202071.1|202021.1|202072.3|202022.3|202073.9|202023.9|202071.1|202021.1|4
1733770280000|2024-12-09 18:51:20|202072.2|202022.2|202078|202028|202078|202028|202072.2|202022.2|6
1733770290000|2024-12-09 18:51:30|202076.9|202026.9|202078.3|202028.3|202082.1|202032.1|202076.9|202026.9|15
1733770300000|2024-12-09 18:51:40|202078.2|202028.2|202077.9|202027.9|202078.2|202028.2|202077.9|202027.9|2
1733770310000|2024-12-09 18:51:50|202076.6|202026.6|202076.6|202026.6|202077.4|202027.4|202076.6|202026.6|3
1733770320000|2024-12-09 18:52:00|202077.2|202027.2|202068.5|202018.5|202077.2|202027.2|202067.7|202017.7|8
1733770330000|2024-12-09 18:52:10|202068.6|202018.6|202070.8|202020.8|202070.8|202020.8|202068.6|202018.6|2
1733770340000|2024-12-09 18:52:20|202071.1|202021.1|202070.1|202020.1|202071.1|202021.1|202070.1|202020.1|3
1733770350000|2024-12-09 18:52:30|202069|202019|202060.9|202010.9|202069.2|202019.2|202060.9|202010.9|10
1733770360000|2024-12-09 18:52:40|202061.7|202011.7|202065.4|202015.4|202065.7|202015.7|202061.7|202011.7|6
1733770370000|2024-12-09 18:52:50|202065.7|202015.7|202065.7|202015.7|202065.7|202015.7|202065.7|202015.7|1
1733770380000|2024-12-09 18:53:00|202066.5|202016.5|202059.9|202009.9|202066.5|202016.5|202058.4|202008.4|15
1733770390000|2024-12-09 18:53:10|202056.4|202006.4|202060|202010|202060|202010|202056.4|202006.4|3
1733770400000|2024-12-09 18:53:20|202060.3|202010.3|202060|202010|202060.8|202010.8|202060|202010|3
1733770410000|2024-12-09 18:53:30|202059.8|202009.8|202060.9|202010.9|202060.9|202010.9|202059.3|202009.3|8
1733770420000|2024-12-09 18:53:40|202060.7|202010.7|202060.7|202010.7|202060.7|202010.7|202060.7|202010.7|1
1733770440000|2024-12-09 18:54:00|202061.6|202011.6|202060.6|202010.6|202061.6|202011.6|202060.6|202010.6|2
1733770450000|2024-12-09 18:54:10|202061.8|202011.8|202062.5|202012.5|202065.6|202015.6|202061.8|202011.8|10
1733770460000|2024-12-09 18:54:20|202061.8|202011.8|202058.3|202008.3|202061.8|202011.8|202057.6|202007.6|10
1733770470000|2024-12-09 18:54:30|202057.4|202007.4|202058.7|202008.7|202058.9|202008.9|202057.4|202007.4|5
1733770480000|2024-12-09 18:54:40|202059.1|202009.1|202058.9|202008.9|202059.1|202009.1|202058.9|202008.9|2
1733770490000|2024-12-09 18:54:50|202059|202009|202057.8|202007.8|202059|202009|202057.8|202007.8|2
1733770500000|2024-12-09 18:55:00|202058.6|202008.6|202013.1|201963.1|202058.6|202008.6|202013.1|201963.1|12
1733770510000|2024-12-09 18:55:10|202015.2|201965.2|202017.2|201967.2|202018.3|201968.3|202014.5|201964.5|7
1733770520000|2024-12-09 18:55:20|202018|201968|202017.9|201967.9|202018.8|201968.8|202014.7|201964.7|9
1733770530000|2024-12-09 18:55:30|202014.6|201964.6|202021.3|201971.3|202022.9|201972.9|202014.6|201964.6|12
1733770540000|2024-12-09 18:55:40|202019|201969|202001|201951|202020.1|201970.1|202000.1|201950.1|16
1733770550000|2024-12-09 18:55:50|201999.2|201949.2|201999.1|201949.1|201999.2|201949.2|201991.5|201941.5|16
1733770560000|2024-12-09 18:56:00|201998.8|201948.8|201991|201941|201998.8|201948.8|201985.1|201935.1|21
1733770570000|2024-12-09 18:56:10|201990.6|201940.6|202015.5|201925.5|202015.5|201940.8|201990.6|201920|21
1733770580000|2024-12-09 18:56:20|202015.4|201925.4|202006|201916|202015.7|201925.7|202003.6|201913.6|17
1733770590000|2024-12-09 18:56:30|202006.3|201916.3|201980.3|201930.3|202006.3|201940.4|201980.3|201914.7|21
1733770600000|2024-12-09 18:56:40|201981.2|201931.2|201987.1|201937.1|201987.9|201937.9|201981.2|201931.2|12
1733770610000|2024-12-09 18:56:50|201986.5|201936.5|201982.7|201932.7|201986.5|201936.5|201979.6|201929.6|13
1733770620000|2024-12-09 18:57:00|201981.5|201931.5|201974.9|201924.9|201988.5|201938.5|201966.5|201916.5|26
1733770630000|2024-12-09 18:57:10|201972.7|201922.7|201967.4|201917.4|201972.7|201922.7|201966.4|201916.4|9
1733770640000|2024-12-09 18:57:20|201967.5|201917.5|201967.4|201917.4|201967.5|201917.5|201965.8|201915.8|4
1733770650000|2024-12-09 18:57:30|201966.8|201916.8|201965.5|201915.5|201966.8|201916.8|201964.3|201914.3|17
1733770660000|2024-12-09 18:57:40|201965.7|201915.7|201995.3|201945.3|202004.5|201954.5|201964.5|201914.5|17
1733770670000|2024-12-09 18:57:50|201995.5|201945.5|201976.3|201926.3|201995.5|201945.5|201976.3|201926.3|11
1733770680000|2024-12-09 18:58:00|201978.6|201928.6|201997.1|201907.1|201997.9|201928.6|201975.6|201907.1|7
1733770700000|2024-12-09 18:58:20|201995.3|201905.3|201997.2|201907.2|201998.5|201908.5|201995.3|201905.3|3
1733770710000|2024-12-09 18:58:30|201998.8|201908.8|202060.2|201970.2|202066.8|201999.4|201997.6|201907.6|18
1733770720000|2024-12-09 18:58:40|202061.4|201971.4|202064|201974|202070.2|201980.2|202061.4|201971.4|13
1733770730000|2024-12-09 18:58:50|202060.8|201970.8|202027.9|201977.9|202060.8|201979.2|202025.5|201969.1|11
1733770740000|2024-12-09 18:59:00|202029.5|201979.5|202030|201980|202039.8|201989.8|202025.2|201975.2|24
1733770750000|2024-12-09 18:59:10|202030.4|201980.4|202035.7|201985.7|202041.9|201991.9|202024.8|201974.8|14
1733770760000|2024-12-09 18:59:20|202037.4|201987.4|202029.2|201979.2|202039.3|201989.3|202027.3|201977.3|21
1733770770000|2024-12-09 18:59:30|202028.8|201978.8|202030.5|201980.5|202037.8|201987.8|202028.8|201978.8|12
1733770780000|2024-12-09 18:59:40|202029.6|201979.6|202046.2|201996.2|202049.9|201999.9|202029.6|201979.6|20
1733770790000|2024-12-09 18:59:50|202044.2|201994.2|202037.5|201987.5|202046.3|201996.3|202035.1|201985.1|18
1733770800000|2024-12-09 19:00:00|202038.4|201988.4|202049.1|201999.1|202061.5|202011.5|202038.4|201988.4|30
1733770810000|2024-12-09 19:00:10|202049.2|201999.2|202046|201996|202049.2|201999.2|202045.5|201995.5|21
1733770820000|2024-12-09 19:00:20|202045.3|201995.3|202046.4|201996.4|202046.4|201996.4|202038.1|201988.1|22
1733770830000|2024-12-09 19:00:30|202043.9|201993.9|202047.3|201997.3|202053.3|202003.3|202043.9|201993.9|18
1733770840000|2024-12-09 19:00:40|202045.7|201995.7|202031.2|201981.2|202045.7|201995.7|202028.3|201978.3|11
1733770850000|2024-12-09 19:00:50|202030.2|201980.2|202030|201980|202035|201985|202029|201979|19
1733770860000|2024-12-09 19:01:00|202032.6|201982.6|202008.8|201958.8|202032.6|201982.6|202006|201956|22
1733770870000|2024-12-09 19:01:10|202007.9|201957.9|202006.8|201956.8|202007.9|201957.9|202001.8|201951.8|32
1733770880000|2024-12-09 19:01:20|202005.4|201955.4|201969.3|201919.3|202005.4|201955.4|201969.1|201919.1|21
1733770890000|2024-12-09 19:01:30|201968.2|201918.2|201960.9|201910.9|201969.8|201919.8|201959.1|201909.1|26
1733770900000|2024-12-09 19:01:40|201960.7|201910.7|201962.2|201912.2|201962.4|201912.4|201955.6|201905.6|23
1733770910000|2024-12-09 19:01:50|201961.8|201911.8|201961.4|201911.4|201964.9|201914.9|201960.8|201910.8|25
1733770920000|2024-12-09 19:02:00|201962.2|201912.2|201948.6|201898.6|201966.1|201916.1|201940.1|201890.1|18
1733770930000|2024-12-09 19:02:10|201947.8|201897.8|201954.8|201904.8|201957.9|201907.9|201947.8|201897.8|15
1733770940000|2024-12-09 19:02:20|201954|201904|201948.2|201898.2|201954.8|201904.8|201946.8|201896.8|16
1733770950000|2024-12-09 19:02:30|201952.3|201902.3|201948.6|201898.6|201952.3|201902.3|201948.6|201898.6|5
1733770960000|2024-12-09 19:02:40|201952.9|201902.9|201954.2|201904.2|201954.2|201904.2|201949.6|201899.6|8
1733770970000|2024-12-09 19:02:50|201950|201900|201982.7|201932.7|201984.3|201934.3|201945.4|201895.4|23
1733770980000|2024-12-09 19:03:00|201985.8|201935.8|201996.6|201946.6|201996.6|201946.6|201983.1|201933.1|22
1733770990000|2024-12-09 19:03:10|201996.8|201946.8|202001.4|201951.4|202001.6|201951.6|201996.6|201946.6|8
1733771000000|2024-12-09 19:03:20|202000.2|201950.2|202004.5|201954.5|202004.5|201954.5|202000.2|201950.2|5
1733771010000|2024-12-09 19:03:30|202003.4|201953.4|201974|201924|202003.4|201953.4|201973.2|201923.2|14
1733771020000|2024-12-09 19:03:40|201975|201925|201976.1|201926.1|201980.3|201930.3|201974.8|201924.8|16
1733771030000|2024-12-09 19:03:50|201977.4|201927.4|201975.3|201925.3|201979.6|201929.6|201974.1|201924.1|12
1733771040000|2024-12-09 19:04:00|201977.3|201927.3|201973.6|201923.6|201977.9|201927.9|201973.4|201923.4|26
1733771050000|2024-12-09 19:04:10|201972.4|201922.4|201971.3|201921.3|201972.4|201922.4|201970.5|201920.5|18
1733771060000|2024-12-09 19:04:20|201970.9|201920.9|201967.2|201917.2|201971.3|201921.3|201967|201917|23
1733771070000|2024-12-09 19:04:30|201967|201917|201967.2|201917.2|201968.6|201918.6|201966.8|201916.8|20
1733771080000|2024-12-09 19:04:40|201966.6|201916.6|201927.4|201877.4|201967.2|201917.2|201926.9|201876.9|16
1733771090000|2024-12-09 19:04:50|201927.2|201877.2|201933.4|201883.4|201936.2|201886.2|201927.2|201877.2|25
1733771100000|2024-12-09 19:05:00|201934|201884|201932|201882|201935.9|201885.9|201930.2|201880.2|23
1733771110000|2024-12-09 19:05:10|201933|201883|201935.1|201885.1|201935.8|201885.8|201931.9|201881.9|22
1733771120000|2024-12-09 19:05:20|201932|201882|201920.3|201870.3|201935.1|201885.1|201920.3|201870.3|13
1733771150000|2024-12-09 19:05:50|201921.9|201871.9|201920.7|201870.7|201921.9|201871.9|201920.7|201870.7|2
1733771160000|2024-12-09 19:06:00|201923.4|201873.4|201920.5|201870.5|201923.6|201873.6|201919.5|201869.5|6
1733771170000|2024-12-09 19:06:10|201918.7|201868.7|201910.4|201860.4|201918.7|201868.7|201903.4|201853.4|7
1733771180000|2024-12-09 19:06:20|201911.7|201861.7|201910.6|201860.6|201920.6|201870.6|201910.6|201860.6|9
1733771190000|2024-12-09 19:06:30|201911.6|201861.6|201912.9|201862.9|201912.9|201862.9|201910.6|201860.6|4
1733771200000|2024-12-09 19:06:40|201913.2|201863.2|201904.7|201814.7|201918.4|201863.2|201892.7|201809.7|21
1733771210000|2024-12-09 19:06:50|201902.6|201812.6|201908.7|201818.7|201924.5|201834.5|201900.9|201810.9|17
1733771220000|2024-12-09 19:07:00|201906.9|201816.9|201901.5|201811.5|201906.9|201816.9|201901.1|201811.1|8
1733771230000|2024-12-09 19:07:10|201903|201813|201909.9|201819.9|201911.4|201821.4|201901.4|201811.4|7
1733771240000|2024-12-09 19:07:20|201911.3|201821.3|201917|201827|201917.5|201827.5|201908.2|201818.2|11
1733771250000|2024-12-09 19:07:30|201915.5|201825.5|201915.1|201825.1|201919.5|201829.5|201913.9|201823.9|6
1733771260000|2024-12-09 19:07:40|201915.6|201825.6|201918|201828|201918|201828|201915.6|201825.6|4
1733771270000|2024-12-09 19:07:50|201919.2|201829.2|201919.1|201829.1|201919.2|201829.2|201919.1|201829.1|2
1733771280000|2024-12-09 19:08:00|201920.5|201830.5|201893.7|201843.7|201924.2|201850.8|201893.7|201825.4|15
1733771290000|2024-12-09 19:08:10|201919.3|201829.3|201898.7|201848.7|201919.3|201848.7|201896.8|201829.3|3
1733771300000|2024-12-09 19:08:20|201919.4|201829.4|201919.3|201829.3|201919.4|201848.7|201898.7|201829.3|3
1733771310000|2024-12-09 19:08:30|201926|201836|201926|201836|201926|201836|201919.3|201829.3|5
1733771320000|2024-12-09 19:08:40|201898.7|201848.7|201912|201822|201913.9|201859|201894.4|201822|11
1733771330000|2024-12-09 19:08:50|201914|201824|201906.3|201856.3|201914|201858|201902.9|201824|8
1733771340000|2024-12-09 19:09:00|201908|201858|201910|201860|201910|201860|201908|201858|2
1733771350000|2024-12-09 19:09:10|201908.4|201858.4|201908.4|201858.4|201908.4|201858.4|201908.4|201858.4|1
1733771370000|2024-12-09 19:09:30|201905.9|201855.9|201878.6|201828.6|201905.9|201855.9|201877.7|201827.7|7
1733771380000|2024-12-09 19:09:40|201875.7|201825.7|201867.1|201817.1|201875.7|201825.7|201867.1|201817.1|4
1733771390000|2024-12-09 19:09:50|201867.4|201817.4|201889.6|201799.6|201895.7|201819.6|201867.4|201792.8|6
1733771400000|2024-12-09 19:10:00|201895.7|201805.7|201901|201811|201901|201811|201882.8|201792.8|9
1733771410000|2024-12-09 19:10:10|201895|201805|201905.8|201815.8|201912.2|201822.2|201895|201805|19
1733771420000|2024-12-09 19:10:20|201912.2|201822.2|201912|201822|201912.2|201822.2|201905.8|201815.8|5
1733771430000|2024-12-09 19:10:30|201899|201809|201901.1|201811.1|201907.9|201817.9|201899|201809|5
1733771440000|2024-12-09 19:10:40|201902.4|201812.4|201897|201807|201902.4|201812.4|201897|201807|4
1733771450000|2024-12-09 19:10:50|201898.7|201808.7|201892.2|201802.2|201898.7|201808.7|201890.9|201800.9|6
1733771460000|2024-12-09 19:11:00|201890.9|201800.9|201874.9|201824.9|201898|201830.3|201872.3|201800.9|9
1733771470000|2024-12-09 19:11:10|201895.8|201805.8|201901|201811|201901|201811|201894.9|201804.9|7
1733771480000|2024-12-09 19:11:20|201893.8|201803.8|201896.3|201806.3|201901.4|201811.4|201893.8|201803.8|12
1733771490000|2024-12-09 19:11:30|201897.6|201807.6|201902.3|201812.3|201909.5|201839.8|201883.1|201804|16
1733771500000|2024-12-09 19:11:40|201900.1|201810.1|201901.5|201811.5|201901.6|201811.6|201899.3|201809.3|4
1733771510000|2024-12-09 19:11:50|201901.3|201811.3|201902.4|201812.4|201903|201832|201882|201806.1|12
1733771520000|2024-12-09 19:12:00|201901.7|201811.7|201899.5|201809.5|201909|201819|201897.3|201807.3|10
1733771530000|2024-12-09 19:12:10|201903.4|201813.4|201903.1|201813.1|201903.4|201813.4|201903.1|201813.1|3
1733771540000|2024-12-09 19:12:20|201903.4|201813.4|201903.7|201813.7|201908.1|201818.1|201901.8|201811.8|12
1733771550000|2024-12-09 19:12:30|201903.5|201813.5|201903.9|201813.9|201904.1|201814.1|201902.4|201812.4|17
1733771560000|2024-12-09 19:12:40|201903.8|201813.8|201903.5|201813.5|201910.2|201820.2|201903.5|201813.5|13
1733771570000|2024-12-09 19:12:50|201905.1|201815.1|201902.1|201812.1|201905.1|201815.1|201902.1|201812.1|11
1733771580000|2024-12-09 19:13:00|201902.3|201812.3|201902.3|201812.3|201902.3|201812.3|201902.3|201812.3|1
1733771590000|2024-12-09 19:13:10|201903.2|201813.2|201902.2|201812.2|201903.4|201813.4|201902.2|201812.2|6
1733771600000|2024-12-09 19:13:20|201903.2|201813.2|201902.8|201812.8|201903.2|201813.2|201901.9|201811.9|4
1733771610000|2024-12-09 19:13:30|201903|201813|201911.6|201821.6|201911.6|201821.6|201903|201813|7
1733771620000|2024-12-09 19:13:40|201915.9|201825.9|201918.4|201828.4|201920.2|201830.2|201914.5|201824.5|10
1733771640000|2024-12-09 19:14:00|201918.1|201828.1|201917.2|201827.2|201918.1|201828.1|201917.2|201827.2|2
1733771650000|2024-12-09 19:14:10|201917.5|201827.5|201915.4|201825.4|201917.5|201827.5|201914.6|201824.6|15
1733771660000|2024-12-09 19:14:20|201915.6|201825.6|201914.5|201824.5|201915.6|201825.6|201909.8|201819.8|30
1733771670000|2024-12-09 19:14:30|201914|201824|201916.8|201826.8|201916.9|201826.9|201913.3|201823.3|11
1733771680000|2024-12-09 19:14:40|201916.9|201826.9|201916.8|201826.8|201917|201827|201916.8|201826.8|7
1733771690000|2024-12-09 19:14:50|201916.9|201826.9|201920.4|201830.4|201921|201831|201916.9|201826.9|6
1733771700000|2024-12-09 19:15:00|201921.2|201831.2|201922.4|201832.4|201924.2|201834.2|201921.2|201831.2|7
1733771710000|2024-12-09 19:15:10|201921.2|201831.2|201917.5|201827.5|201944.1|201854.1|201916.4|201826.4|15
1733771720000|2024-12-09 19:15:20|201917.6|201827.6|201913.9|201823.9|201917.6|201827.6|201912.4|201822.4|9
1733771730000|2024-12-09 19:15:30|201913.2|201823.2|201912.7|201822.7|201914.4|201824.4|201912.7|201822.7|5
1733771740000|2024-12-09 19:15:40|201914.4|201824.4|201914.1|201824.1|201914.4|201824.4|201913.4|201823.4|7
1733771750000|2024-12-09 19:15:50|201913.5|201823.5|201909.6|201819.6|201914.2|201824.2|201907.9|201817.9|9
1733771760000|2024-12-09 19:16:00|201910.7|201820.7|201913.8|201823.8|201914.7|201824.7|201910.2|201820.2|21
1733771770000|2024-12-09 19:16:10|201913.6|201823.6|201856.3|201766.3|201914.1|201824.1|201851.6|201761.6|21
1733771780000|2024-12-09 19:16:20|201856.6|201766.6|201851.2|201761.2|201856.6|201766.6|201846.3|201756.3|6
1733771790000|2024-12-09 19:16:30|201851.1|201761.1|201829.4|201779.4|201851.2|201779.4|201805.7|201755.7|10
1733771800000|2024-12-09 19:16:40|201822.7|201772.7|201824.8|201774.8|201829.1|201779.1|201822.7|201772.7|5
1733771810000|2024-12-09 19:16:50|201821.6|201771.6|201765.1|201715.1|201821.6|201771.6|201758.4|201708.4|23
1733771820000|2024-12-09 19:17:00|201765.2|201715.2|201776.1|201686.1|201789.7|201716.8|201764.9|201685.3|10
1733771830000|2024-12-09 19:17:10|201775.3|201685.3|201755|201705|201776.1|201705.7|201744.7|201682.4|18
1733771840000|2024-12-09 19:17:20|201754.8|201704.8|201749|201699|201755.4|201705.4|201749|201699|9
1733771850000|2024-12-09 19:17:30|201749.9|201699.9|201751.3|201701.3|201751.5|201701.5|201749.9|201699.9|5
1733771860000|2024-12-09 19:17:40|201753.5|201703.5|201777.3|201687.3|201777.4|201708.6|201753.5|201687.3|21
1733771870000|2024-12-09 19:17:50|201777.1|201687.1|201774.7|201684.7|201778.3|201688.3|201771.6|201681.6|19
1733771880000|2024-12-09 19:18:00|201775.1|201685.1|201711.6|201661.6|201775.5|201685.5|201699.8|201649.8|17
1733771890000|2024-12-09 19:18:10|201711.5|201661.5|201711.9|201661.9|201711.9|201661.9|201710.4|201660.4|10
1733771900000|2024-12-09 19:18:20|201713.1|201663.1|201724.1|201634.1|201742.7|201663.1|201713.1|201634.1|14
1733771910000|2024-12-09 19:18:30|201728.8|201638.8|201742.3|201652.3|201768.9|201678.9|201724.9|201634.9|21
1733771920000|2024-12-09 19:18:40|201739.2|201649.2|201721.1|201631.1|201739.2|201649.2|201721|201631|11
1733771930000|2024-12-09 19:18:50|201719.4|201629.4|201719.4|201629.4|201719.4|201629.4|201719.4|201629.4|1
1733771940000|2024-12-09 19:19:00|201721|201631|201700.8|201650.8|201721|201652.9|201700.8|201631|4
1733771950000|2024-12-09 19:19:10|201704.8|201654.8|201752.7|201702.7|201756.5|201706.5|201704.1|201654.1|11
1733771960000|2024-12-09 19:19:20|201749.9|201699.9|201762.6|201712.6|201762.6|201712.6|201749.7|201699.7|18
1733771970000|2024-12-09 19:19:30|201762.2|201712.2|201766.7|201716.7|201766.7|201716.7|201759.9|201709.9|10
1733771980000|2024-12-09 19:19:40|201769.1|201719.1|201718.9|201668.9|201771.2|201721.2|201714.2|201664.2|19
1733771990000|2024-12-09 19:19:50|201717.7|201667.7|201665.2|201615.2|201719|201669|201664.9|201614.9|23
1733772000000|2024-12-09 19:20:00|201658.7|201608.7|201691.3|201641.3|201698.6|201648.6|201657.6|201607.6|23
1733772010000|2024-12-09 19:20:10|201691.6|201641.6|201714|201624|201714|201641.6|201691.6|201621.4|15
1733772020000|2024-12-09 19:20:20|201711.7|201621.7|201696.3|201606.3|201711.7|201621.7|201687.4|201597.4|16
1733772030000|2024-12-09 19:20:30|201696.5|201606.5|201695.2|201605.2|201696.9|201606.9|201692.9|201602.9|9
1733772040000|2024-12-09 19:20:40|201697.1|201607.1|201698.8|201608.8|201699.6|201609.6|201697.1|201607.1|11
1733772050000|2024-12-09 19:20:50|201698.7|201608.7|201687.7|201597.7|201701.2|201611.2|201680.5|201590.5|21
1733772060000|2024-12-09 19:21:00|201686.2|201596.2|201615.4|201525.4|201688.6|201598.6|201614.9|201524.9|28
1733772070000|2024-12-09 19:21:10|201615.1|201525.1|201615.7|201525.7|201617.7|201527.7|201614.9|201524.9|17
1733772080000|2024-12-09 19:21:20|201615.8|201525.8|201606.4|201516.4|201615.9|201525.9|201606.2|201516.2|7
1733772090000|2024-12-09 19:21:30|201607.3|201517.3|201609.2|201519.2|201613.6|201523.6|201600.9|201510.9|21
1733772100000|2024-12-09 19:21:40|201609|201519|201661.9|201571.9|201661.9|201571.9|201608.5|201518.5|15
1733772110000|2024-12-09 19:21:50|201657.4|201567.4|201661.5|201571.5|201670.2|201580.2|201656.6|201566.6|22
1733772120000|2024-12-09 19:22:00|201661.1|201571.1|201660.6|201570.6|201663.3|201573.3|201656.7|201566.7|10
1733772130000|2024-12-09 19:22:10|201659.4|201569.4|201657.9|201567.9|201660.2|201570.2|201657.8|201567.8|11
1733772140000|2024-12-09 19:22:20|201659.9|201569.9|201657.6|201567.6|201661.5|201571.5|201657.6|201567.6|14
1733772150000|2024-12-09 19:22:30|201658.8|201568.8|201659.7|201569.7|201660.6|201570.6|201656.1|201566.1|14
1733772160000|2024-12-09 19:22:40|201663|201573|201668.3|201578.3|201668.9|201578.9|201663|201573|12
1733772170000|2024-12-09 19:22:50|201669|201579|201672.7|201582.7|201678.2|201588.2|201669|201579|6
1733772180000|2024-12-09 19:23:00|201672.5|201582.5|201676.9|201586.9|201679.9|201589.9|201669.8|201579.8|13
1733772190000|2024-12-09 19:23:10|201679.9|201589.9|201684.9|201594.9|201684.9|201594.9|201677.2|201587.2|3
1733772200000|2024-12-09 19:23:20|201686.9|201596.9|201679.3|201589.3|201686.9|201596.9|201679.3|201589.3|3
1733772210000|2024-12-09 19:23:30|201679.5|201589.5|201685.2|201595.2|201686|201596|201675.6|201585.6|4
1733772220000|2024-12-09 19:23:40|201681.7|201591.7|201703.9|201613.9|201713.6|201623.6|201681.7|201591.7|14
1733772230000|2024-12-09 19:23:50|201699.6|201609.6|201701.4|201611.4|201702.9|201612.9|201697.4|201607.4|23
1733772240000|2024-12-09 19:24:00|201701.1|201611.1|201731.5|201641.5|201732.4|201642.4|201700.9|201610.9|17
1733772250000|2024-12-09 19:24:10|201732.8|201642.8|201737.6|201647.6|201739.1|201649.1|201732.7|201642.7|15
1733772260000|2024-12-09 19:24:20|201736.1|201646.1|201732.3|201642.3|201737.6|201647.6|201730.6|201640.6|10
1733772270000|2024-12-09 19:24:30|201732.1|201642.1|201734.6|201644.6|201736.4|201646.4|201730.3|201640.3|12
1733772280000|2024-12-09 19:24:40|201735.5|201645.5|201761.4|201671.4|201762|201672|201735.5|201645.5|8
1733772290000|2024-12-09 19:24:50|201762|201672|201737|201647|201762|201672|201734.3|201644.3|22
1733772300000|2024-12-09 19:25:00|201737.8|201647.8|201733.7|201643.7|201737.8|201647.8|201729.9|201639.9|22
1733772310000|2024-12-09 19:25:10|201733.5|201643.5|201698.7|201608.7|201733.5|201643.5|201697.1|201607.1|23
1733772320000|2024-12-09 19:25:20|201698.9|201608.9|201699.5|201609.5|201700.5|201610.5|201697.3|201607.3|13
1733772330000|2024-12-09 19:25:30|201697.7|201607.7|201696.5|201606.5|201700.4|201610.4|201696.3|201606.3|14
1733772340000|2024-12-09 19:25:40|201696.7|201606.7|201714.9|201624.9|201720.6|201630.6|201695.7|201605.7|11
1733772350000|2024-12-09 19:25:50|201715.1|201625.1|201703.5|201613.5|201724.3|201634.3|201703.5|201613.5|18
1733772360000|2024-12-09 19:26:00|201705.7|201615.7|201697.2|201607.2|201705.7|201615.7|201697.2|201607.2|20
1733772370000|2024-12-09 19:26:10|201697.4|201607.4|201704.6|201614.6|201709.8|201619.8|201697.2|201607.2|33
1733772380000|2024-12-09 19:26:20|201705.8|201615.8|201737.9|201647.9|201739.1|201666.1|201703.6|201613.6|23
1733772390000|2024-12-09 19:26:30|201738.9|201648.9|201734.7|201644.7|201738.9|201648.9|201733.3|201643.3|12
1733772400000|2024-12-09 19:26:40|201734.9|201644.9|201734.7|201644.7|201735.7|201645.7|201734.5|201644.5|10
1733772410000|2024-12-09 19:26:50|201734.5|201644.5|201734.2|201644.2|201739.8|201649.8|201733|201643|17
1733772420000|2024-12-09 19:27:00|201734|201644|201735.8|201645.8|201735.8|201645.8|201733.2|201643.2|12
1733772430000|2024-12-09 19:27:10|201737.7|201647.7|201736.8|201646.8|201737.8|201647.8|201736.8|201646.8|5
1733772440000|2024-12-09 19:27:20|201735.5|201645.5|201740.6|201650.6|201744.6|201654.6|201732.8|201642.8|20
1733772450000|2024-12-09 19:27:30|201744.7|201654.7|201720|201670|201744.7|201674.9|201719.5|201649.5|33
1733772460000|2024-12-09 19:27:40|201719.8|201669.8|201719.6|201669.6|201723.9|201673.9|201719.3|201669.3|20
1733772470000|2024-12-09 19:27:50|201719.4|201669.4|201720.9|201670.9|201726.9|201676.9|201719.4|201669.4|28
1733772480000|2024-12-09 19:28:00|201720.1|201670.1|201718.9|201668.9|201720.7|201670.7|201718.7|201668.7|18
1733772490000|2024-12-09 19:28:10|201718.7|201668.7|201758.3|201708.3|201760.2|201710.2|201715|201665|26
1733772500000|2024-12-09 19:28:20|201759.6|201709.6|201727.6|201677.6|201759.6|201709.6|201727.6|201677.6|20
1733772510000|2024-12-09 19:28:30|201727.4|201677.4|201699.6|201649.6|201727.4|201677.4|201696.1|201646.1|16
1733772520000|2024-12-09 19:28:40|201698.8|201648.8|201719.6|201669.6|201722.2|201672.2|201698.8|201648.8|12
1733772530000|2024-12-09 19:28:50|201719.4|201669.4|201718.7|201668.7|201720.2|201670.2|201716.4|201666.4|26
1733772540000|2024-12-09 19:29:00|201719.3|201669.3|201703.5|201653.5|201740.9|201690.9|201702.2|201652.2|30
1733772550000|2024-12-09 19:29:10|201704.4|201654.4|201687.7|201637.7|201705.2|201655.2|201687.7|201637.7|23
1733772560000|2024-12-09 19:29:20|201689.7|201639.7|201692.1|201642.1|201705.2|201655.2|201689.1|201639.1|12
1733772570000|2024-12-09 19:29:30|201691.4|201641.4|201676.4|201626.4|201691.4|201641.4|201675.3|201625.3|17
1733772580000|2024-12-09 19:29:40|201676.9|201626.9|201668.7|201618.7|201676.9|201626.9|201667.4|201617.4|6
1733772590000|2024-12-09 19:29:50|201668.4|201618.4|201698.9|201648.9|201699.7|201649.7|201668.4|201618.4|12
1733772600000|2024-12-09 19:30:00|201698.7|201648.7|201706.5|201656.5|201707.4|201657.4|201695|201645|19
1733772610000|2024-12-09 19:30:10|201705.7|201655.7|201710.1|201660.1|201712.2|201662.2|201705.7|201655.7|8
1733772620000|2024-12-09 19:30:20|201709.3|201659.3|201725.2|201635.2|201733.4|201665.6|201705.1|201633.4|15
1733772630000|2024-12-09 19:30:30|201726.5|201636.5|201737.4|201647.4|201737.6|201647.6|201726.5|201636.5|10
1733772640000|2024-12-09 19:30:40|201737|201647|201728.6|201678.6|201737|201678.6|201719|201647|16
1733772650000|2024-12-09 19:30:50|201725.6|201675.6|201705.6|201655.6|201725.6|201675.6|201699.3|201649.3|13
1733772660000|2024-12-09 19:31:00|201705.1|201655.1|201665.2|201615.2|201705.2|201655.2|201659.7|201609.7|15
1733772670000|2024-12-09 19:31:10|201664.6|201614.6|201662.5|201612.5|201670.2|201620.2|201661.6|201611.6|19
1733772680000|2024-12-09 19:31:20|201659.8|201609.8|201668.3|201618.3|201672.7|201622.7|201659.8|201609.8|16
1733772690000|2024-12-09 19:31:30|201667.4|201617.4|201661.7|201611.7|201667.4|201617.4|201657.1|201607.1|12
1733772700000|2024-12-09 19:31:40|201662.6|201612.6|201667.6|201617.6|201671.2|201621.2|201662.6|201612.6|15
1733772710000|2024-12-09 19:31:50|201668.4|201618.4|201677.3|201627.3|201682.1|201632.1|201664.9|201614.9|17
1733772720000|2024-12-09 19:32:00|201680|201630|201679.7|201629.7|201681.3|201631.3|201677|201627|15
1733772730000|2024-12-09 19:32:10|201678.9|201628.9|201682.9|201632.9|201684|201634|201678.9|201628.9|16
1733772740000|2024-12-09 19:32:20|201682.1|201632.1|201677.5|201627.5|201682.1|201632.1|201675.8|201625.8|13
1733772750000|2024-12-09 19:32:30|201678|201628|201678.5|201628.5|201683.2|201633.2|201677.1|201627.1|24
1733772760000|2024-12-09 19:32:40|201677.5|201627.5|201678.2|201628.2|201681.2|201631.2|201675.7|201625.7|8
1733772770000|2024-12-09 19:32:50|201679.1|201629.1|201680.2|201630.2|201683.3|201633.3|201678.4|201628.4|12
1733772780000|2024-12-09 19:33:00|201680|201630|201682.1|201632.1|201683.1|201633.1|201679.2|201629.2|21
1733772790000|2024-12-09 19:33:10|201680.6|201630.6|201679.6|201629.6|201684.5|201634.5|201679.3|201629.3|23
1733772800000|2024-12-09 19:33:20|201680.4|201630.4|201693.6|201603.6|201698.8|201630.9|201679|201601.8|19
1733772810000|2024-12-09 19:33:30|201695|201605|201696.5|201606.5|201698.3|201608.3|201694.6|201604.6|9
1733772820000|2024-12-09 19:33:40|201696.3|201606.3|201696.4|201606.4|201697.3|201607.3|201696.3|201606.3|7
1733772830000|2024-12-09 19:33:50|201696.7|201606.7|201694.4|201604.4|201696.7|201606.7|201694.4|201604.4|10
1733772840000|2024-12-09 19:34:00|201692.2|201602.2|201695.1|201605.1|201695.1|201605.1|201689.5|201599.5|15
1733772850000|2024-12-09 19:34:10|201694.4|201604.4|201698.2|201608.2|201700|201610|201694.4|201604.4|24
1733772860000|2024-12-09 19:34:20|201697.2|201607.2|201696|201606|201700.2|201610.2|201695.7|201605.7|29
1733772870000|2024-12-09 19:34:30|201696.2|201606.2|201697.2|201607.2|201700.5|201610.5|201696|201606|26
1733772880000|2024-12-09 19:34:40|201696.7|201606.7|201701|201611|201702.4|201612.4|201696.7|201606.7|28
1733772890000|2024-12-09 19:34:50|201699.7|201609.7|201697|201607|201702.4|201612.4|201693|201603|29
1733772900000|2024-12-09 19:35:00|201699.1|201609.1|201699.7|201609.7|201701.3|201611.3|201696|201606|27
1733772910000|2024-12-09 19:35:10|201699.2|201609.2|201700.8|201610.8|201714|201624|201698.2|201608.2|30
1733772920000|2024-12-09 19:35:20|201702.5|201612.5|201738.5|201648.5|201749|201659|201702.5|201612.5|34
1733772930000|2024-12-09 19:35:30|201740.7|201650.7|201739.6|201649.6|201740.7|201650.7|201734.7|201644.7|34
1733772940000|2024-12-09 19:35:40|201739.5|201649.5|201733.5|201683.5|201741.3|201683.5|201709.4|201649.5|31
1733772950000|2024-12-09 19:35:50|201731.3|201681.3|201710.8|201660.8|201733.5|201683.5|201710.4|201660.4|22
1733772960000|2024-12-09 19:36:00|201709.7|201659.7|201727.4|201677.4|201733.2|201683.2|201709.7|201659.7|14
1733772970000|2024-12-09 19:36:10|201731|201681|201732.8|201682.8|201733.5|201683.5|201731|201681|9
1733772980000|2024-12-09 19:36:20|201734|201684|201752.7|201702.7|201753|201703|201733.4|201683.4|19
1733772990000|2024-12-09 19:36:30|201751.2|201701.2|201751.8|201701.8|201752.8|201702.8|201749.8|201699.8|16
1733773000000|2024-12-09 19:36:40|201750.6|201700.6|201756.1|201706.1|201760.3|201710.3|201749.4|201699.4|16
1733773010000|2024-12-09 19:36:50|201755.9|201705.9|201755.1|201705.1|201756.9|201706.9|201755.1|201705.1|16
1733773020000|2024-12-09 19:37:00|201737.4|201687.4|201756.8|201706.8|201758.3|201708.3|201737.4|201687.4|29
1733773030000|2024-12-09 19:37:10|201757.8|201707.8|201756.1|201706.1|201759.3|201709.3|201755.1|201705.1|35
1733773040000|2024-12-09 19:37:20|201757.2|201707.2|201777.1|201727.1|201777.1|201727.1|201757.2|201707.2|8
1733773050000|2024-12-09 19:37:30|201775.6|201725.6|201778.7|201728.7|201778.7|201728.7|201775.2|201725.2|10
1733773060000|2024-12-09 19:37:40|201778.5|201728.5|201774.9|201724.9|201778.5|201728.5|201770.9|201720.9|8
1733773070000|2024-12-09 19:37:50|201774.4|201724.4|201774.6|201724.6|201775.5|201725.5|201774.4|201724.4|9
1733773080000|2024-12-09 19:38:00|201774.2|201724.2|201787.8|201737.8|201789.2|201739.2|201774.2|201724.2|11
1733773090000|2024-12-09 19:38:10|201789.2|201739.2|201800|201750|201801.2|201751.2|201784.3|201734.3|16
1733773100000|2024-12-09 19:38:20|201799.9|201749.9|201835.6|201785.6|201846.5|201796.5|201799.9|201749.9|17
1733773110000|2024-12-09 19:38:30|201837.9|201787.9|201851.7|201801.7|201851.7|201801.7|201837.9|201787.9|8
1733773120000|2024-12-09 19:38:40|201853.2|201803.2|201853.8|201803.8|201854.1|201804.1|201852.4|201802.4|7
1733773130000|2024-12-09 19:38:50|201853.4|201803.4|201852.2|201802.2|201853.8|201803.8|201852.2|201802.2|5
1733773140000|2024-12-09 19:39:00|201852|201802|201831.1|201781.1|201852|201802|201816.2|201766.2|18
1733773150000|2024-12-09 19:39:10|201833.4|201783.4|201805.6|201755.6|201833.4|201783.4|201805.6|201755.6|16
1733773160000|2024-12-09 19:39:20|201807.1|201757.1|201828.1|201738.1|201830.8|201758.8|201807.1|201731.4|20
1733773170000|2024-12-09 19:39:30|201828.2|201738.2|201825.6|201735.6|201828.2|201738.2|201825.6|201735.6|6
1733773180000|2024-12-09 19:39:40|201827.1|201737.1|201826|201736|201827.3|201737.3|201824.7|201734.7|9
1733773190000|2024-12-09 19:39:50|201825.9|201735.9|201826|201736|201826.7|201736.7|201825.8|201735.8|7
1733773200000|2024-12-09 19:40:00|201825.8|201735.8|201825.4|201735.4|201838.8|201748.8|201821.3|201731.3|18
1733773210000|2024-12-09 19:40:10|201824.9|201734.9|201825.3|201735.3|201826.3|201736.3|201824.9|201734.9|10
1733773220000|2024-12-09 19:40:20|201824.9|201734.9|201823.2|201733.2|201824.9|201734.9|201821.4|201731.4|10
1733773230000|2024-12-09 19:40:30|201822.5|201732.5|201820.9|201730.9|201822.5|201732.5|201820.9|201730.9|2
1733773240000|2024-12-09 19:40:40|201822.5|201732.5|201798.5|201748.5|201823.1|201749.3|201788|201723.2|13
1733773250000|2024-12-09 19:40:50|201798.4|201748.4|201781.9|201731.9|201800.7|201750.7|201781.8|201731.8|17
1733773260000|2024-12-09 19:41:00|201781|201731|201784.1|201734.1|201796.2|201746.2|201781|201731|15
1733773270000|2024-12-09 19:41:10|201780.8|201730.8|201790.1|201740.1|201798.3|201748.3|201780.8|201730.8|12
1733773280000|2024-12-09 19:41:20|201791.2|201741.2|201794.6|201744.6|201794.6|201744.6|201790.3|201740.3|15
1733773290000|2024-12-09 19:41:30|201794.5|201744.5|201792|201742|201794.5|201744.5|201791.5|201741.5|10
1733773300000|2024-12-09 19:41:40|201792.6|201742.6|201792.8|201742.8|201792.8|201742.8|201792.6|201742.6|2
1733773310000|2024-12-09 19:41:50|201792.6|201742.6|201792.6|201742.6|201792.6|201742.6|201792.6|201742.6|1
1733773320000|2024-12-09 19:42:00|201796.9|201746.9|201817.3|201767.3|201831.6|201781.6|201796.9|201746.9|18
1733773330000|2024-12-09 19:42:10|201822.5|201772.5|201818|201768|201828.4|201778.4|201816.2|201766.2|18
1733773340000|2024-12-09 19:42:20|201816.6|201766.6|201826.9|201776.9|201831|201781|201815.4|201765.4|24
1733773350000|2024-12-09 19:42:30|201825.8|201775.8|201799.9|201749.9|201825.9|201775.9|201799.9|201749.9|8
1733773360000|2024-12-09 19:42:40|201802|201752|201793.9|201743.9|201802|201752|201793.2|201743.2|9
1733773370000|2024-12-09 19:42:50|201792.1|201742.1|201780|201730|201793.9|201743.9|201777.8|201727.8|12
1733773380000|2024-12-09 19:43:00|201778.7|201728.7|201766.9|201716.9|201781.9|201731.9|201766.9|201716.9|13
1733773390000|2024-12-09 19:43:10|201765.8|201715.8|201767.2|201717.2|201770.6|201720.6|201763.4|201713.4|12
1733773400000|2024-12-09 19:43:20|201767.3|201717.3|201763.3|201713.3|201769.5|201719.5|201760.5|201710.5|12
1733773410000|2024-12-09 19:43:30|201761.5|201711.5|201764.6|201714.6|201764.6|201714.6|201761.5|201711.5|7
1733773420000|2024-12-09 19:43:40|201764.8|201714.8|201757.6|201707.6|201770.3|201720.3|201757.6|201707.6|12
1733773430000|2024-12-09 19:43:50|201764.1|201714.1|201764.5|201714.5|201770|201720|201762.3|201712.3|14
1733773440000|2024-12-09 19:44:00|201764.4|201714.4|201830.8|201780.8|201834.3|201784.3|201764.4|201714.4|19
1733773450000|2024-12-09 19:44:10|201832.7|201782.7|201832.9|201782.9|201833.8|201783.8|201813.1|201763.1|19
1733773460000|2024-12-09 19:44:20|201834.1|201784.1|201798.8|201748.8|201835.3|201785.3|201794.1|201744.1|29
1733773470000|2024-12-09 19:44:30|201798.1|201748.1|201797.2|201747.2|201798.1|201748.1|201790.4|201740.4|6
1733773480000|2024-12-09 19:44:40|201796.3|201746.3|201791.1|201741.1|201800|201750|201791.1|201741.1|11
1733773490000|2024-12-09 19:44:50|201791.6|201741.6|201790.8|201740.8|201791.6|201741.6|201790|201740|8
1733773500000|2024-12-09 19:45:00|201791.9|201741.9|201798.6|201748.6|201805.1|201755.1|201791.9|201741.9|12
1733773510000|2024-12-09 19:45:10|201797.7|201747.7|201795.5|201745.5|201797.7|201747.7|201795.5|201745.5|8
1733773520000|2024-12-09 19:45:20|201796.7|201746.7|201789.2|201739.2|201798.6|201748.6|201789.2|201739.2|10
1733773530000|2024-12-09 19:45:30|201789.9|201739.9|201786|201736|201794|201744|201786|201736|14
1733773540000|2024-12-09 19:45:40|201787.1|201737.1|201809.2|201759.2|201813.6|201763.6|201786.7|201736.7|12
1733773550000|2024-12-09 19:45:50|201809.1|201759.1|201870|201820|201874.8|201824.8|201808.4|201758.4|23
1733773560000|2024-12-09 19:46:00|201872.2|201822.2|201869.9|201819.9|201876.9|201826.9|201859.3|201809.3|22
1733773570000|2024-12-09 19:46:10|201865.1|201815.1|201878.2|201828.2|201885.1|201835.1|201862.1|201812.1|19
1733773580000|2024-12-09 19:46:20|201877.8|201827.8|201873.9|201823.9|201880.2|201830.2|201873.9|201823.9|13
1733773590000|2024-12-09 19:46:30|201873.7|201823.7|201891.1|201801.1|201895.8|201824|201873.5|201801.1|12
1733773600000|2024-12-09 19:46:40|201891.2|201801.2|201891.4|201801.4|201891.4|201801.4|201891.2|201801.2|3
1733773610000|2024-12-09 19:46:50|201897.4|201807.4|201894.7|201804.7|201897.9|201807.9|201894.7|201804.7|10
1733773620000|2024-12-09 19:47:00|201893.7|201803.7|201910.9|201820.9|201914.9|201824.9|201890.7|201800.7|15
1733773630000|2024-12-09 19:47:10|201910.7|201820.7|201914.5|201824.5|201914.7|201824.7|201910.4|201820.4|15
1733773640000|2024-12-09 19:47:20|201914.4|201824.4|201903.6|201813.6|201915.4|201825.4|201903.4|201813.4|9
1733773650000|2024-12-09 19:47:30|201903.7|201813.7|201895.5|201805.5|201903.7|201813.7|201890.1|201800.1|20
1733773660000|2024-12-09 19:47:40|201896.4|201806.4|201899.6|201809.6|201901|201811|201894.2|201804.2|10
1733773670000|2024-12-09 19:47:50|201899.2|201809.2|201898.4|201808.4|201899.2|201809.2|201897.2|201807.2|5
1733773680000|2024-12-09 19:48:00|201897.3|201807.3|201890.2|201800.2|201897.3|201807.3|201886.5|201796.5|10
1733773690000|2024-12-09 19:48:10|201889.3|201799.3|201860.4|201770.4|201889.3|201799.3|201858.3|201768.3|12
1733773700000|2024-12-09 19:48:20|201859.3|201769.3|201860.6|201770.6|201861.2|201771.2|201858.3|201768.3|9
1733773710000|2024-12-09 19:48:30|201857.5|201767.5|201853.8|201763.8|201857.6|201767.6|201851.9|201761.9|12
1733773720000|2024-12-09 19:48:40|201853.5|201763.5|201857.2|201767.2|201857.2|201767.2|201850.9|201760.9|9
1733773730000|2024-12-09 19:48:50|201855.7|201765.7|201813.7|201763.7|201855.7|201767.8|201811.1|201749.8|14
1733773740000|2024-12-09 19:49:00|201811.2|201761.2|201828.4|201778.4|201828.4|201778.4|201810.4|201760.4|8
1733773750000|2024-12-09 19:49:10|201830.5|201780.5|201867.6|201777.6|201869.8|201781.8|201830.5|201775.8|8
1733773760000|2024-12-09 19:49:20|201828.2|201738.2|201837.7|201747.7|201839.6|201749.6|201828.2|201738.2|11
1733773770000|2024-12-09 19:49:30|201838.1|201748.1|201808|201758|201841.2|201765.6|201807.8|201748|18
1733773780000|2024-12-09 19:49:40|201808.4|201758.4|201802.1|201752.1|201808.4|201758.4|201802.1|201752.1|5
1733773790000|2024-12-09 19:49:50|201804.1|201754.1|201807.5|201757.5|201809.3|201759.3|201804.1|201754.1|13
1733773800000|2024-12-09 19:50:00|201808.3|201758.3|201807.8|201757.8|201810.1|201760.1|201805.6|201755.6|11
1733773810000|2024-12-09 19:50:10|201806.2|201756.2|201807.6|201757.6|201807.6|201757.6|201806.2|201756.2|2
1733773820000|2024-12-09 19:50:20|201806.1|201756.1|201803.5|201753.5|201806.1|201756.1|201803.1|201753.1|6
1733773830000|2024-12-09 19:50:30|201804.6|201754.6|201806.5|201756.5|201807.1|201757.1|201803.5|201753.5|8
1733773840000|2024-12-09 19:50:40|201827.5|201737.5|201831.8|201741.8|201831.8|201741.8|201827.5|201737.5|5
1733773850000|2024-12-09 19:50:50|201832.8|201742.8|201831.8|201741.8|201832.8|201742.8|201829|201739|5
1733773860000|2024-12-09 19:51:00|201831.6|201741.6|201862.4|201772.4|201866.5|201776.5|201831.6|201741.6|17
1733773870000|2024-12-09 19:51:10|201861.4|201771.4|201867.9|201777.9|201868.8|201778.8|201861.4|201771.4|18
1733773880000|2024-12-09 19:51:20|201868.4|201778.4|201891.7|201801.7|201898.3|201808.3|201867.4|201777.4|12
1733773890000|2024-12-09 19:51:30|201896.5|201806.5|201942.8|201852.8|201946.7|201856.7|201896.5|201806.5|22
1733773900000|2024-12-09 19:51:40|201942.5|201852.5|201945.8|201855.8|201945.8|201855.8|201942.3|201852.3|10
1733773910000|2024-12-09 19:51:50|201946|201856|201944.8|201854.8|201948.7|201858.7|201943.6|201853.6|13
1733773920000|2024-12-09 19:52:00|201953.9|201863.9|202014.9|201924.9|202014.9|201924.9|201953.9|201863.9|22
1733773930000|2024-12-09 19:52:10|202014|201924|202015.9|201925.9|202018.9|201928.9|202013.4|201923.4|14
1733773940000|2024-12-09 19:52:20|202017.1|201927.1|202016.3|201926.3|202017.1|201927.1|202016.3|201926.3|2
1733773950000|2024-12-09 19:52:30|202016.7|201926.7|202016.6|201926.6|202019.4|201929.4|202016.6|201926.6|8
1733773960000|2024-12-09 19:52:40|202016.8|201926.8|202016.3|201926.3|202016.8|201926.8|202015.5|201925.5|6
1733773970000|2024-12-09 19:52:50|202016.5|201926.5|202017.9|201927.9|202017.9|201927.9|202016.5|201926.5|2
1733773980000|2024-12-09 19:53:00|202013.1|201923.1|202023.4|201933.4|202023.4|201933.4|202013.1|201923.1|9
1733773990000|2024-12-09 19:53:10|202021.8|201931.8|202013.5|201923.5|202022.6|201932.6|202010.8|201920.8|16
1733774000000|2024-12-09 19:53:20|202015.3|201925.3|202018|201928|202020.6|201930.6|202015.3|201925.3|7
1733774010000|2024-12-09 19:53:30|202017.6|201927.6|202018|201928|202018|201928|202017.6|201927.6|2
1733774020000|2024-12-09 19:53:40|202016.8|201926.8|202019.5|201929.5|202019.5|201929.5|202016.8|201926.8|5
1733774040000|2024-12-09 19:54:00|202018.7|201928.7|201992.4|201902.4|202018.7|201928.7|201987.6|201897.6|10
1733774050000|2024-12-09 19:54:10|201989.8|201899.8|201999.3|201909.3|201999.7|201909.7|201989.8|201899.8|11
1733774060000|2024-12-09 19:54:20|201997.5|201907.5|202015.3|201925.3|202015.9|201925.9|201996.5|201906.5|19
1733774070000|2024-12-09 19:54:30|202015.1|201925.1|202011.6|201921.6|202015.1|201925.1|202007.1|201917.1|17
1733774080000|2024-12-09 19:54:40|202007|201917|201986.5|201896.5|202007.8|201917.8|201986.5|201896.5|22
1733774090000|2024-12-09 19:54:50|201987.5|201897.5|201980.5|201890.5|201987.5|201897.5|201969.1|201879.1|15
1733774100000|2024-12-09 19:55:00|201978.3|201888.3|201983.2|201893.2|201986.3|201896.3|201978.3|201888.3|16
1733774110000|2024-12-09 19:55:10|201983.1|201893.1|201983.9|201893.9|201983.9|201893.9|201981.2|201891.2|11
1733774120000|2024-12-09 19:55:20|201984.6|201894.6|201995.4|201905.4|201995.4|201905.4|201982.4|201892.4|20
1733774130000|2024-12-09 19:55:30|201995.5|201905.5|201973.3|201923.3|201995.5|201923.3|201967.1|201901.7|17
1733774140000|2024-12-09 19:55:40|201989.9|201939.9|201990|201940|201991.5|201941.5|201989.1|201939.1|17
1733774150000|2024-12-09 19:55:50|201991.1|201941.1|201985.7|201935.7|201991.1|201941.1|201985.7|201935.7|5
1733774160000|2024-12-09 19:56:00|201967|201917|201971.5|201921.5|201972.9|201922.9|201967|201917|18
1733774170000|2024-12-09 19:56:10|201970.3|201920.3|201969.7|201919.7|201972.5|201922.5|201969.2|201919.2|24
1733774180000|2024-12-09 19:56:20|201971.1|201921.1|201967.9|201917.9|201974.1|201924.1|201967.3|201917.3|29
1733774190000|2024-12-09 19:56:30|201961.3|201911.3|201980|201890|201985.3|201916.2|201954.2|201890|24
1733774200000|2024-12-09 19:56:40|201985.2|201895.2|201987.3|201897.3|201990|201900|201981.2|201891.2|7
1733774210000|2024-12-09 19:56:50|201987.4|201897.4|201991.7|201901.7|201991.7|201901.7|201987.4|201897.4|4
1733774220000|2024-12-09 19:57:00|201991.2|201901.2|201991|201901|201992.5|201914.7|201964.7|201893.7|21
1733774230000|2024-12-09 19:57:10|201984.4|201894.4|201984.3|201894.3|201991|201901|201983.3|201893.3|17
1733774240000|2024-12-09 19:57:20|201984|201894|201991.3|201901.3|201992|201902|201983.9|201893.9|28
1733774250000|2024-12-09 19:57:30|201991.2|201901.2|201987.7|201897.7|201991.8|201901.8|201987.7|201897.7|21
1733774260000|2024-12-09 19:57:40|201990.5|201900.5|201985|201895|201990.5|201900.5|201985|201895|11
1733774270000|2024-12-09 19:57:50|201986.4|201896.4|202024|201934|202029.5|201962.8|201986.4|201896.4|27
1733774280000|2024-12-09 19:58:00|202026.4|201936.4|202020.7|201930.7|202032|201958.6|202008.6|201930.6|24
1733774290000|2024-12-09 19:58:10|202020.6|201930.6|202023.6|201933.6|202027.2|201937.2|202020.6|201930.6|19
1733774300000|2024-12-09 19:58:20|202023.8|201933.8|202023.9|201933.9|202025|201935|202023.5|201933.5|8
1733774310000|2024-12-09 19:58:30|202023.7|201933.7|202024.8|201934.8|202024.8|201934.8|202023.7|201933.7|3
1733774320000|2024-12-09 19:58:40|202024|201934|202022.6|201932.6|202024|201934|202022|201932|8
1733774330000|2024-12-09 19:58:50|202023.6|201933.6|202023|201933|202023.8|201933.8|202023|201933|3
1733774340000|2024-12-09 19:59:00|202023.9|201933.9|202022.8|201932.8|202023.9|201933.9|202022.8|201932.8|4
1733774350000|2024-12-09 19:59:10|202022.7|201932.7|202021.8|201931.8|202027.3|201937.3|202021.3|201931.3|12
1733774360000|2024-12-09 19:59:20|202020.9|201930.9|201990.8|201940.8|202026.5|201958.6|201970.8|201920.8|25
1733774370000|2024-12-09 19:59:30|201989.2|201939.2|202002.6|201952.6|202006.1|201956.1|201989.2|201939.2|20
1733774380000|2024-12-09 19:59:40|202002.5|201952.5|202001.4|201951.4|202007|201957|202000.3|201950.3|21
1733774390000|2024-12-09 19:59:50|202000.5|201950.5|201990|201940|202005.1|201955.1|201988.6|201938.6|28
1733774400000|2024-12-09 20:00:00|201989.1|201939.1|202000.4|201950.4|202002|201952|201989.1|201939.1|14
1733774410000|2024-12-09 20:00:10|202001.4|201951.4|202017.3|201967.3|202021.4|201971.4|201998.8|201948.8|16
1733774420000|2024-12-09 20:00:20|202016.4|201966.4|202031.4|201941.4|202040.2|201966.4|202010.3|201940.5|20
1733774430000|2024-12-09 20:00:30|202032.7|201942.7|202025.4|201975.4|202032.7|201977.3|202015.5|201939.6|16
1733774440000|2024-12-09 20:00:40|202041.6|201951.6|202029.9|201939.9|202041.6|201965.1|202004.8|201939.9|26
1733774450000|2024-12-09 20:00:50|202031.2|201941.2|202026.2|201936.2|202036.8|201946.8|202026.2|201936.2|27
1733774460000|2024-12-09 20:01:00|202026.7|201936.7|202035.4|201945.4|202036.1|201946.1|202026.6|201936.6|20
1733774470000|2024-12-09 20:01:10|202030.6|201940.6|202036.3|201946.3|202036.3|201946.3|202030.6|201940.6|7
1733774480000|2024-12-09 20:01:20|202034.5|201944.5|202057.4|201967.4|202062.4|201972.4|202030.4|201940.4|21
1733774490000|2024-12-09 20:01:30|202055.4|201965.4|202059.4|201969.4|202063.2|201973.2|202054.2|201964.2|23
1733774500000|2024-12-09 20:01:40|202057.5|201967.5|202058.3|201968.3|202063.9|201973.9|202056|201966|21
1733774520000|2024-12-09 20:02:00|202061.6|201971.6|202059.6|201969.6|202061.8|201971.8|202059.6|201969.6|4
1733774530000|2024-12-09 20:02:10|202057.1|201967.1|202067.6|201977.6|202083.7|201993.7|202057.1|201967.1|10
1733774540000|2024-12-09 20:02:20|202067.5|201977.5|202053.6|201963.6|202068.5|201978.5|202051.7|201961.7|17
1733774550000|2024-12-09 20:02:30|202053.9|201963.9|202028.5|201938.5|202053.9|201963.9|202028.5|201938.5|11
1733774560000|2024-12-09 20:02:40|202030.9|201940.9|202029.6|201939.6|202032.2|201942.2|202028.5|201938.5|4
1733774570000|2024-12-09 20:02:50|202031.6|201941.6|202031.7|201941.7|202033.5|201943.5|202024.1|201934.1|10
1733774580000|2024-12-09 20:03:00|202031.8|201941.8|202031.3|201941.3|202036.1|201946.1|202029.8|201939.8|10
1733774590000|2024-12-09 20:03:10|202029.9|201939.9|202025|201935|202031.9|201941.9|202024.9|201934.9|7
1733774620000|2024-12-09 20:03:40|202025.1|201935.1|202024|201934|202025.2|201935.2|202024|201934|4
1733774630000|2024-12-09 20:03:50|202024.2|201934.2|202024|201934|202024.2|201934.2|202024|201934|2
1733774640000|2024-12-09 20:04:00|202025|201935|202024.8|201934.8|202025|201935|202024.7|201934.7|3
1733774650000|2024-12-09 20:04:10|202025.1|201935.1|202032|201942|202032|201942|202024.8|201934.8|4
1733774660000|2024-12-09 20:04:20|202035.5|201945.5|202027.7|201937.7|202035.5|201945.5|202027.7|201937.7|13
1733774670000|2024-12-09 20:04:30|202029.7|201939.7|202072.7|201982.7|202077.3|201987.3|202027.7|201937.7|7
1733774680000|2024-12-09 20:04:40|202073.3|201983.3|202070.5|201980.5|202073.8|201983.8|202069.3|201979.3|16
1733774690000|2024-12-09 20:04:50|202070.2|201980.2|202070.3|201980.3|202070.3|201980.3|202070.2|201980.2|2
1733774700000|2024-12-09 20:05:00|202070.1|201980.1|202071.1|201981.1|202072.7|201982.7|202069.9|201979.9|8
1733774710000|2024-12-09 20:05:10|202069.7|201979.7|202071.7|201981.7|202071.7|201981.7|202069.7|201979.7|2
1733774720000|2024-12-09 20:05:20|202069.9|201979.9|202070|201980|202070|201980|202068.2|201978.2|3
1733774730000|2024-12-09 20:05:30|202069.6|201979.6|202067.2|201977.2|202069.6|201979.6|202065.8|201975.8|4
1733774740000|2024-12-09 20:05:40|202067.7|201977.7|202075.7|201985.7|202075.7|201985.7|202067.4|201977.4|8
1733774750000|2024-12-09 20:05:50|202074.2|201984.2|202071.7|201981.7|202074.3|201984.3|202071.2|201981.2|9
1733774760000|2024-12-09 20:06:00|202070.2|201980.2|202069.7|201979.7|202070.2|201980.2|202068.9|201978.9|3
1733774770000|2024-12-09 20:06:10|202068.4|201978.4|202069.2|201979.2|202069.7|201979.7|202067.7|201977.7|4
1733774780000|2024-12-09 20:06:20|202068|201978|202073.7|201983.7|202073.7|201983.7|202068|201978|6
1733774790000|2024-12-09 20:06:30|202073.3|201983.3|202074.2|201984.2|202075.7|201985.7|202073|201983|14
1733774800000|2024-12-09 20:06:40|202074.7|201984.7|202075.8|201985.8|202076.3|201986.3|202074.7|201984.7|4
1733774810000|2024-12-09 20:06:50|202076|201986|202111.7|202021.7|202115.6|202025.6|202070.4|201980.4|16
1733774820000|2024-12-09 20:07:00|202113.3|202023.3|202110.9|202060.9|202144.1|202069.2|202095.5|202023.3|29
1733774830000|2024-12-09 20:07:10|202109.5|202059.5|202121.9|202071.9|202129.8|202079.8|202108.2|202058.2|19
1733774840000|2024-12-09 20:07:20|202123.3|202073.3|202123.2|202073.2|202132.7|202082.7|202123.2|202073.2|18
1733774850000|2024-12-09 20:07:30|202117.7|202067.7|202117.2|202067.2|202118.1|202068.1|202113.8|202063.8|25
1733774860000|2024-12-09 20:07:40|202119.1|202069.1|202118.2|202068.2|202126.8|202076.8|202116.8|202066.8|14
1733774870000|2024-12-09 20:07:50|202118.6|202068.6|202116.9|202066.9|202118.6|202068.6|202116.9|202066.9|5
1733774880000|2024-12-09 20:08:00|202121.5|202071.5|202078.8|202028.8|202121.5|202071.5|202077.1|202027.1|28
1733774890000|2024-12-09 20:08:10|202078.2|202028.2|202049.7|201999.7|202078.2|202028.2|202039.4|201989.4|12
1733774900000|2024-12-09 20:08:20|202049.5|201999.5|202062.5|202012.5|202063.4|202013.4|202049.5|201999.5|19
1733774910000|2024-12-09 20:08:30|202063.7|202013.7|202063.8|202013.8|202063.8|202013.8|202063.7|202013.7|2
1733774920000|2024-12-09 20:08:40|202063.3|202013.3|202064.9|202014.9|202065|202015|202063.3|202013.3|12
1733774930000|2024-12-09 20:08:50|202065|202015|202048.8|201998.8|202065|202015|202046.7|201996.7|21
1733774940000|2024-12-09 20:09:00|202051.6|202001.6|202076.9|202026.9|202079.1|202029.1|202047.1|201997.1|26
1733774950000|2024-12-09 20:09:10|202077.1|202027.1|202070.8|202020.8|202077.1|202027.1|202070.8|202020.8|7
1733774960000|2024-12-09 20:09:20|202072.3|202022.3|202082.4|202032.4|202082.4|202032.4|202070.4|202020.4|7
1733774970000|2024-12-09 20:09:30|202085.4|202035.4|202090.1|202040.1|202093.4|202043.4|202079.2|202029.2|24
1733774980000|2024-12-09 20:09:40|202092|202042|202103|202013|202109.5|202043.7|202082.9|202012.7|27
1733774990000|2024-12-09 20:09:50|202108|202018|202095.3|202005.3|202108|202018|202094.9|202004.9|19
1733775000000|2024-12-09 20:10:00|202093.9|202003.9|202097.2|202007.2|202097.7|202007.7|202093.9|202003.9|7
1733775010000|2024-12-09 20:10:10|202102.4|202012.4|202098.4|202008.4|202102.4|202012.4|202096.8|202006.8|6
1733775020000|2024-12-09 20:10:20|202103.4|202013.4|202108.3|202018.3|202112.2|202041.4|202081.1|202008.3|29
1733775030000|2024-12-09 20:10:30|202112.1|202022.1|202111|202021|202112.1|202022.1|202102.4|202012.4|36
1733775040000|2024-12-09 20:10:40|202110.8|202020.8|202125.4|202075.4|202125.4|202075.4|202105.2|202015.2|30
1733775050000|2024-12-09 20:10:50|202119.5|202069.5|202081.1|202031.1|202121.1|202071.1|202077.4|202027.4|32
1733775060000|2024-12-09 20:11:00|202078.4|202028.4|202076.6|202026.6|202080.6|202030.6|202076.5|202026.5|31
1733775070000|2024-12-09 20:11:10|202082.1|202032.1|202078.7|202028.7|202085.4|202035.4|202076.6|202026.6|20
1733775080000|2024-12-09 20:11:20|202078.8|202028.8|202085.1|202035.1|202093.7|202043.7|202078.4|202028.4|15
1733775090000|2024-12-09 20:11:30|202090.9|202040.9|202116.1|202026.1|202116.1|202040.9|202090.9|202013.6|30
1733775100000|2024-12-09 20:11:40|202117.5|202027.5|202117|202027|202119.3|202029.3|202116.2|202026.2|20
1733775110000|2024-12-09 20:11:50|202118.7|202028.7|202116.4|202026.4|202118.7|202028.7|202116.2|202026.2|21
1733775120000|2024-12-09 20:12:00|202118|202028|202117.2|202027.2|202118.8|202028.8|202117|202027|8
1733775140000|2024-12-09 20:12:20|202117.7|202027.7|202117.2|202027.2|202119|202029|202116.6|202026.6|7
1733775150000|2024-12-09 20:12:30|202119.4|202029.4|202119.2|202029.2|202119.4|202029.4|202119.2|202029.2|5
1733775160000|2024-12-09 20:12:40|202119.4|202029.4|202119|202029|202119.4|202029.4|202117.4|202027.4|7
1733775170000|2024-12-09 20:12:50|202118.7|202028.7|202132.4|202082.4|202132.4|202082.4|202111.8|202021.8|26
1733775180000|2024-12-09 20:13:00|202126.2|202076.2|202121.4|202071.4|202131.5|202081.5|202118.7|202068.7|34
1733775190000|2024-12-09 20:13:10|202120|202070|202117|202067|202130.8|202080.8|202115.8|202065.8|28
1733775200000|2024-12-09 20:13:20|202108.3|202058.3|202121.9|202071.9|202126|202076|202108.3|202058.3|16
1733775210000|2024-12-09 20:13:30|202120.2|202070.2|202121.6|202071.6|202125.3|202075.3|202117.9|202067.9|11
1733775220000|2024-12-09 20:13:40|202121.5|202071.5|202118.4|202068.4|202121.5|202071.5|202118.3|202068.3|10
1733775230000|2024-12-09 20:13:50|202120.8|202070.8|202122.7|202072.7|202122.7|202072.7|202116.6|202066.6|9
1733775240000|2024-12-09 20:14:00|202116.7|202066.7|202124.8|202074.8|202125.1|202075.1|202116.7|202066.7|13
1733775250000|2024-12-09 20:14:10|202123.5|202073.5|202133.1|202083.1|202133.9|202083.9|202120.2|202070.2|15
1733775260000|2024-12-09 20:14:20|202133.3|202083.3|202133|202083|202133.7|202083.7|202132.9|202082.9|17
1733775270000|2024-12-09 20:14:30|202133.1|202083.1|202123.2|202073.2|202134|202084|202122.7|202072.7|24
1733775280000|2024-12-09 20:14:40|202124.7|202074.7|202122.9|202072.9|202126.4|202076.4|202122.4|202072.4|27
1733775290000|2024-12-09 20:14:50|202128.8|202078.8|202129.9|202079.9|202129.9|202079.9|202119.4|202069.4|35
1733775300000|2024-12-09 20:15:00|202121.7|202071.7|202127.8|202077.8|202131.9|202081.9|202121.7|202071.7|34
1733775310000|2024-12-09 20:15:10|202127.3|202077.3|202155.7|202065.7|202158.1|202086.4|202126|202065.2|31
1733775320000|2024-12-09 20:15:20|202154.1|202064.1|202155.1|202065.1|202155.5|202065.5|202154.1|202064.1|13
1733775330000|2024-12-09 20:15:30|202154.7|202064.7|202153.7|202063.7|202156.2|202066.2|202143.6|202053.6|20
1733775340000|2024-12-09 20:15:40|202153.3|202063.3|202155|202065|202155|202065|202153.1|202063.1|26
1733775350000|2024-12-09 20:15:50|202155.2|202065.2|202152.3|202062.3|202155.2|202065.2|202152.3|202062.3|25
1733775370000|2024-12-09 20:16:10|202151.1|202061.1|202145.2|202055.2|202151.1|202061.1|202139.6|202049.6|24
1733775380000|2024-12-09 20:16:20|202141|202051|202142|202052|202150.7|202060.7|202140.2|202050.2|33
1733775390000|2024-12-09 20:16:30|202150|202060|202145.3|202055.3|202152.7|202062.7|202136.6|202046.6|30
1733775400000|2024-12-09 20:16:40|202146.6|202056.6|202142.5|202052.5|202151.7|202061.7|202136.4|202046.4|25
1733775410000|2024-12-09 20:16:50|202146.7|202056.7|202150.4|202060.4|202150.4|202060.4|202137.3|202047.3|31
1733775420000|2024-12-09 20:17:00|202145.1|202055.1|202151.4|202061.4|202151.4|202061.4|202140.1|202050.1|15
1733775430000|2024-12-09 20:17:10|202150.6|202060.6|202150.5|202060.5|202153.9|202063.9|202147.2|202057.2|12
1733775440000|2024-12-09 20:17:20|202148.6|202058.6|202163.4|202073.4|202163.4|202073.4|202147.4|202057.4|17
1733775450000|2024-12-09 20:17:30|202155.1|202065.1|202154|202064|202163.9|202073.9|202151.5|202061.5|12
1733775460000|2024-12-09 20:17:40|202154.5|202064.5|202154|202064|202154.5|202064.5|202154|202064|2
1733775470000|2024-12-09 20:17:50|202155.9|202065.9|202154.6|202064.6|202158.4|202068.4|202153.6|202063.6|11
1733775480000|2024-12-09 20:18:00|202154.4|202064.4|202155.5|202065.5|202162.2|202072.2|202154.1|202064.1|10
1733775490000|2024-12-09 20:18:10|202154.1|202064.1|202153.4|202063.4|202163.5|202073.5|202153.4|202063.4|11
1733775500000|2024-12-09 20:18:20|202157.2|202067.2|202153.4|202063.4|202157.2|202067.2|202153.4|202063.4|2
1733775510000|2024-12-09 20:18:30|202157.4|202067.4|202112.9|202022.9|202158.7|202068.7|202109.6|202019.6|13
1733775520000|2024-12-09 20:18:40|202114|202024|202115.8|202025.8|202115.8|202025.8|202114|202024|3
1733775530000|2024-12-09 20:18:50|202116.2|202026.2|202116.2|202026.2|202116.2|202026.2|202116.2|202026.2|1
1733775540000|2024-12-09 20:19:00|202119.8|202029.8|202120.1|202030.1|202120.8|202030.8|202119.8|202029.8|3
1733775550000|2024-12-09 20:19:10|202118.7|202028.7|202114|202024|202118.7|202028.7|202113.7|202023.7|13
1733775560000|2024-12-09 20:19:20|202115.1|202025.1|202113.7|202023.7|202115.1|202025.1|202112.7|202022.7|6
1733775570000|2024-12-09 20:19:30|202114.7|202024.7|202114.1|202024.1|202114.7|202024.7|202112.4|202022.4|8
1733775580000|2024-12-09 20:19:40|202114|202024|202114.2|202024.2|202114.2|202024.2|202112.9|202022.9|3
1733775590000|2024-12-09 20:19:50|202113.2|202023.2|202113.2|202023.2|202113.2|202023.2|202113.2|202023.2|1
1733775600000|2024-12-09 20:20:00|202114.5|202024.5|202113.6|202023.6|202115.1|202025.1|202113.4|202023.4|8
1733775610000|2024-12-09 20:20:10|202113.5|202023.5|202113.3|202023.3|202113.5|202023.5|202112.3|202022.3|3
1733775620000|2024-12-09 20:20:20|202116.7|202026.7|202136.9|202046.9|202143.4|202053.4|202116.7|202026.7|16
1733775630000|2024-12-09 20:20:30|202137.4|202047.4|202154.3|202064.3|202154.3|202064.3|202137.4|202047.4|13
1733775640000|2024-12-09 20:20:40|202154.4|202064.4|202154.4|202064.4|202154.4|202064.4|202154.4|202064.4|1
1733775650000|2024-12-09 20:20:50|202153.3|202063.3|202152.1|202062.1|202154.7|202064.7|202152.1|202062.1|7
1733775660000|2024-12-09 20:21:00|202153.1|202063.1|202110.6|202060.6|202154.7|202064.7|202091.2|202020|11
1733775670000|2024-12-09 20:21:10|202111.1|202061.1|202147.1|202057.1|202147.1|202084.4|202108.4|202032.7|11
1733775680000|2024-12-09 20:21:20|202148.3|202058.3|202159.3|202069.3|202159.5|202069.5|202147.8|202057.8|9
1733775690000|2024-12-09 20:21:30|202159.1|202069.1|202153.5|202063.5|202159.1|202069.1|202151.2|202061.2|5
1733775700000|2024-12-09 20:21:40|202157|202067|202154.7|202064.7|202162.7|202093.9|202142.9|202059|18
1733775710000|2024-12-09 20:21:50|202154.6|202064.6|202151.6|202061.6|202158.7|202088.7|202138.7|202061.5|18
1733775720000|2024-12-09 20:22:00|202154.9|202064.9|202152.6|202062.6|202160.7|202093.5|202143.5|202058.5|18
1733775730000|2024-12-09 20:22:10|202151.5|202061.5|202154.1|202104.1|202165.5|202104.1|202147.1|202058.2|20
1733775740000|2024-12-09 20:22:20|202152.6|202102.6|202173|202083|202173|202102.6|202150.3|202070.1|7
1733775750000|2024-12-09 20:22:30|202172.9|202082.9|202171.9|202081.9|202173|202083|202171.9|202081.9|3
1733775760000|2024-12-09 20:22:40|202171.8|202081.8|202171.8|202081.8|202171.8|202081.8|202171.8|202081.8|1
1733775770000|2024-12-09 20:22:50|202171.3|202081.3|202148.9|202098.9|202171.3|202098.9|202142.3|202073.6|13
1733775780000|2024-12-09 20:23:00|202142.5|202092.5|202154.8|202064.8|202162.4|202092.5|202142.5|202061.3|19
1733775790000|2024-12-09 20:23:10|202155.3|202065.3|202160|202070|202169.7|202079.7|202152|202062|19
1733775800000|2024-12-09 20:23:20|202160.7|202070.7|202144|202094|202169.5|202094|202144|202068.7|8
1733775810000|2024-12-09 20:23:30|202150.3|202100.3|202187.7|202097.7|202190|202123.3|202150.3|202074.7|12
1733775820000|2024-12-09 20:23:40|202186.7|202096.7|202222|202132|202231.2|202141.2|202166.7|202096.4|26
1733775830000|2024-12-09 20:23:50|202224.5|202134.5|202236.9|202146.9|202247.7|202157.7|202220|202130|25
1733775840000|2024-12-09 20:24:00|202235.5|202145.5|202302.9|202212.9|202302.9|202212.9|202235.5|202145.5|28
1733775850000|2024-12-09 20:24:10|202316.5|202226.5|202315.6|202225.6|202317.5|202227.5|202308.9|202218.9|22
1733775860000|2024-12-09 20:24:20|202315.5|202225.5|202318.6|202228.6|202319.1|202229.1|202315.5|202225.5|17
1733775870000|2024-12-09 20:24:30|202318.5|202228.5|202315.7|202225.7|202318.6|202228.6|202315.7|202225.7|13
1733775880000|2024-12-09 20:24:40|202315.6|202225.6|202317|202227|202317.4|202227.4|202315.6|202225.6|10
1733775890000|2024-12-09 20:24:50|202319.2|202229.2|202325.8|202235.8|202326|202236|202319.2|202229.2|6
1733775900000|2024-12-09 20:25:00|202330.1|202240.1|202363.4|202273.4|202368.8|202278.8|202330.1|202240.1|21
1733775910000|2024-12-09 20:25:10|202363.3|202273.3|202337|202247|202363.3|202273.3|202330.9|202240.9|13
1733775920000|2024-12-09 20:25:20|202334.3|202244.3|202332.9|202242.9|202337.9|202247.9|202322.1|202232.1|16
1733775930000|2024-12-09 20:25:30|202327.4|202237.4|202350.4|202260.4|202354.2|202264.2|202316.8|202226.8|32
1733775940000|2024-12-09 20:25:40|202350.5|202260.5|202347.5|202257.5|202350.5|202260.5|202342|202252|22
1733775950000|2024-12-09 20:25:50|202346.9|202256.9|202333.9|202243.9|202347.2|202257.2|202333.8|202243.8|35
1733775960000|2024-12-09 20:26:00|202335.1|202245.1|202338.7|202248.7|202345.3|202255.3|202335.1|202245.1|13
1733775970000|2024-12-09 20:26:10|202338.8|202248.8|202339.9|202249.9|202341.1|202251.1|202338.4|202248.4|15
1733775980000|2024-12-09 20:26:20|202338.4|202248.4|202340.1|202250.1|202340.9|202250.9|202337.1|202247.1|11
1733775990000|2024-12-09 20:26:30|202340.2|202250.2|202337.4|202247.4|202346.7|202256.7|202336.6|202246.6|8
1733776000000|2024-12-09 20:26:40|202337.5|202247.5|202335.7|202245.7|202338.3|202248.3|202335.4|202245.4|13
1733776010000|2024-12-09 20:26:50|202335.4|202245.4|202357.5|202267.5|202372.2|202282.2|202335.4|202245.4|30
1733776020000|2024-12-09 20:27:00|202355.8|202265.8|202394.1|202304.1|202394.6|202316.3|202355.8|202265.8|32
1733776030000|2024-12-09 20:27:10|202394.2|202304.2|202400.1|202310.1|202403.5|202313.5|202393.7|202303.7|18
1733776040000|2024-12-09 20:27:20|202403.4|202313.4|202395.9|202305.9|202403.4|202313.4|202394.7|202304.7|17
1733776050000|2024-12-09 20:27:30|202396.3|202306.3|202390.4|202300.4|202406|202316|202390.4|202300.4|21
1733776060000|2024-12-09 20:27:40|202391.7|202301.7|202391.2|202301.2|202393|202303|202388.8|202298.8|16
1733776070000|2024-12-09 20:27:50|202390.1|202300.1|202388.3|202298.3|202391|202301|202387.6|202297.6|15
1733776080000|2024-12-09 20:28:00|202389.6|202299.6|202397.3|202307.3|202402.3|202312.3|202389.6|202299.6|27
1733776090000|2024-12-09 20:28:10|202398.7|202308.7|202425.8|202335.8|202428.1|202357.2|202388.6|202308.7|29
1733776100000|2024-12-09 20:28:20|202425.6|202335.6|202425.7|202335.7|202425.8|202335.8|202425.5|202335.5|5
1733776110000|2024-12-09 20:28:30|202425|202335|202426.3|202336.3|202426.4|202336.4|202425|202335|5
1733776120000|2024-12-09 20:28:40|202426.2|202336.2|202429.2|202339.2|202429.9|202339.9|202422.3|202332.3|12
1733776130000|2024-12-09 20:28:50|202428.6|202338.6|202425.4|202335.4|202428.6|202338.6|202424.1|202334.1|6
1733776140000|2024-12-09 20:29:00|202424.7|202334.7|202426.7|202336.7|202434.4|202344.4|202424.7|202334.7|14
1733776150000|2024-12-09 20:29:10|202433.9|202343.9|202428.7|202378.7|202433.9|202378.7|202428.5|202343.9|3
1733776170000|2024-12-09 20:29:30|202425.3|202375.3|202392.7|202342.7|202425.3|202375.3|202391.2|202341.2|25
1733776180000|2024-12-09 20:29:40|202391.1|202341.1|202379.4|202329.4|202391.1|202341.1|202373.4|202323.4|23
1733776190000|2024-12-09 20:29:50|202379|202329|202385.2|202335.2|202385.9|202335.9|202379|202329|14
1733776200000|2024-12-09 20:30:00|202385|202335|202395.1|202305.1|202402.7|202340.3|202383.1|202305.1|24
1733776210000|2024-12-09 20:30:10|202397.2|202307.2|202370.5|202280.5|202397.2|202307.2|202369.7|202279.7|14
1733776230000|2024-12-09 20:30:30|202367.4|202277.4|202375|202285|202375.3|202285.3|202363.6|202273.6|6
1733776240000|2024-12-09 20:30:40|202373.9|202283.9|202373.4|202283.4|202373.9|202283.9|202373.4|202283.4|2
1733776250000|2024-12-09 20:30:50|202367.8|202277.8|202371.1|202281.1|202377.6|202287.6|202365.7|202275.7|13
1733776260000|2024-12-09 20:31:00|202372|202282|202370.1|202280.1|202372.9|202282.9|202365.1|202275.1|16
1733776270000|2024-12-09 20:31:10|202367.7|202277.7|202369.8|202279.8|202371.2|202281.2|202365.6|202275.6|15
1733776280000|2024-12-09 20:31:20|202370.8|202280.8|202393.9|202303.9|202395.3|202305.3|202366.2|202276.2|13
1733776290000|2024-12-09 20:31:30|202395|202305|202393|202303|202396.5|202306.5|202393|202303|13
1733776300000|2024-12-09 20:31:40|202393.8|202303.8|202396.3|202306.3|202396.3|202306.3|202393.2|202303.2|9
1733776310000|2024-12-09 20:31:50|202395.8|202305.8|202392.1|202302.1|202395.8|202305.8|202387.7|202297.7|11
1733776320000|2024-12-09 20:32:00|202392.4|202302.4|202392.4|202302.4|202392.4|202302.4|202392.4|202302.4|1
1733776330000|2024-12-09 20:32:10|202391.3|202301.3|202411.4|202321.4|202411.4|202321.4|202391.3|202301.3|6
1733776340000|2024-12-09 20:32:20|202398.4|202308.4|202384|202334|202419.6|202349.5|202379.8|202308.4|20
1733776350000|2024-12-09 20:32:30|202384.1|202334.1|202418.3|202328.3|202418.6|202347.1|202384.1|202323.8|26
1733776360000|2024-12-09 20:32:40|202396.9|202346.9|202416.9|202326.9|202419.9|202347|202388.3|202318.2|28
1733776370000|2024-12-09 20:32:50|202409.6|202319.6|202422.4|202332.4|202427.8|202337.8|202409.5|202319.5|15
1733776380000|2024-12-09 20:33:00|202421.5|202331.5|202394.8|202304.8|202421.5|202331.5|202375.3|202304.3|13
1733776390000|2024-12-09 20:33:10|202393.5|202303.5|202402|202352|202402|202352|202375.2|202297|10
1733776400000|2024-12-09 20:33:20|202402.4|202352.4|202405.4|202355.4|202406.8|202356.8|202401|202351|6
1733776410000|2024-12-09 20:33:30|202405.6|202355.6|202421.7|202331.7|202423.8|202355.6|202405.6|202328.1|8
1733776420000|2024-12-09 20:33:40|202422.9|202332.9|202440.9|202350.9|202443.7|202353.7|202421|202331|12
1733776430000|2024-12-09 20:33:50|202441|202351|202442.6|202352.6|202443.7|202353.7|202439.1|202349.1|25
1733776440000|2024-12-09 20:34:00|202447.2|202357.2|202428.9|202378.9|202459|202384.5|202427|202357.2|18
1733776450000|2024-12-09 20:34:10|202429|202379|202430.5|202380.5|202430.5|202380.5|202428.6|202378.6|10
1733776460000|2024-12-09 20:34:20|202430.7|202380.7|202415.8|202365.8|202430.7|202380.7|202407.5|202357.5|26
1733776470000|2024-12-09 20:34:30|202416.6|202366.6|202417.8|202367.8|202419|202369|202415.9|202365.9|18
1733776480000|2024-12-09 20:34:40|202417.9|202367.9|202431.4|202341.4|202432.9|202368.2|202416.7|202340.6|17
1733776490000|2024-12-09 20:34:50|202431.3|202341.3|202431.2|202341.2|202434.2|202344.2|202430.1|202340.1|12
1733776500000|2024-12-09 20:35:00|202431.3|202341.3|202432.4|202342.4|202432.4|202342.4|202431|202341|11
1733776510000|2024-12-09 20:35:10|202432|202342|202425.2|202335.2|202432|202342|202422|202332|16
1733776520000|2024-12-09 20:35:20|202425.4|202335.4|202404.7|202354.7|202425.4|202356|202404.7|202335.4|10
1733776530000|2024-12-09 20:35:30|202378.8|202328.8|202377|202327|202378.9|202328.9|202376.7|202326.7|26
1733776540000|2024-12-09 20:35:40|202377.2|202327.2|202377|202327|202377.2|202327.2|202375.4|202325.4|15
1733776550000|2024-12-09 20:35:50|202376.3|202326.3|202375.1|202325.1|202376.4|202326.4|202372.9|202322.9|10
1733776560000|2024-12-09 20:36:00|202374.2|202324.2|202375.4|202325.4|202377.4|202327.4|202374.1|202324.1|14
1733776570000|2024-12-09 20:36:10|202375.2|202325.2|202375.2|202325.2|202375.3|202325.3|202373.2|202323.2|14
1733776580000|2024-12-09 20:36:20|202373.9|202323.9|202370.5|202320.5|202373.9|202323.9|202343.6|202293.6|17
1733776590000|2024-12-09 20:36:30|202370.2|202320.2|202368.9|202318.9|202370.6|202320.6|202368.4|202318.4|13
1733776600000|2024-12-09 20:36:40|202368.7|202318.7|202368.7|202318.7|202369.7|202319.7|202368.5|202318.5|21
1733776610000|2024-12-09 20:36:50|202369|202319|202362.2|202312.2|202369.1|202319.1|202357.1|202307.1|18
1733776620000|2024-12-09 20:37:00|202361|202311|202371|202281|202372.4|202311|202338.6|202270.8|18
1733776630000|2024-12-09 20:37:10|202370.9|202280.9|202371.2|202281.2|202373.7|202283.7|202370.9|202280.9|8
1733776640000|2024-12-09 20:37:20|202371.3|202281.3|202373.2|202283.2|202373.3|202283.3|202368.7|202278.7|6
1733776650000|2024-12-09 20:37:30|202369.8|202279.8|202370|202280|202370|202280|202369.8|202279.8|2
1733776660000|2024-12-09 20:37:40|202370.6|202280.6|202370.1|202280.1|202370.8|202280.8|202370.1|202280.1|3
1733776670000|2024-12-09 20:37:50|202370.2|202280.2|202372.5|202282.5|202373.9|202283.9|202370.1|202280.1|8
1733776680000|2024-12-09 20:38:00|202374.8|202284.8|202397.7|202307.7|202397.7|202307.7|202374.8|202284.8|8
1733776690000|2024-12-09 20:38:10|202398.1|202308.1|202398.6|202308.6|202398.8|202308.8|202398.1|202308.1|4
1733776700000|2024-12-09 20:38:20|202400.6|202310.6|202398.3|202308.3|202400.6|202310.6|202398.3|202308.3|8
1733776710000|2024-12-09 20:38:30|202398.4|202308.4|202397.6|202307.6|202399.4|202309.4|202396.6|202306.6|6
1733776720000|2024-12-09 20:38:40|202398.2|202308.2|202398.3|202308.3|202400|202310|202398.1|202308.1|7
1733776730000|2024-12-09 20:38:50|202398.2|202308.2|202381.8|202291.8|202398.2|202308.2|202381.8|202291.8|11
1733776740000|2024-12-09 20:39:00|202387|202297|202372.4|202282.4|202387|202297|202367.5|202277.5|17
1733776750000|2024-12-09 20:39:10|202372|202282|202372.5|202282.5|202372.8|202282.8|202372|202282|3
1733776760000|2024-12-09 20:39:20|202372.4|202282.4|202377.4|202327.4|202377.7|202327.7|202372.4|202282.4|15
1733776770000|2024-12-09 20:39:30|202397.4|202307.4|202375.7|202325.7|202397.7|202326.2|202365.8|202306|11
1733776780000|2024-12-09 20:39:40|202375.8|202325.8|202381.8|202331.8|202384.3|202334.3|202374.1|202324.1|13
1733776790000|2024-12-09 20:39:50|202382.8|202332.8|202384.7|202334.7|202386.2|202336.2|202381.5|202331.5|6
1733776800000|2024-12-09 20:40:00|202384.5|202334.5|202375.9|202325.9|202386.5|202336.5|202374.9|202324.9|16
1733776810000|2024-12-09 20:40:10|202374.7|202324.7|202370.4|202320.4|202380.1|202330.1|202370.4|202320.4|12
1733776820000|2024-12-09 20:40:20|202369.6|202319.6|202374.2|202324.2|202379.5|202329.5|202369.6|202319.6|18
1733776830000|2024-12-09 20:40:30|202375.4|202325.4|202376.1|202326.1|202380.2|202330.2|202375.4|202325.4|17
1733776840000|2024-12-09 20:40:40|202376.4|202326.4|202376.3|202326.3|202377.9|202327.9|202374|202324|20
1733776850000|2024-12-09 20:40:50|202380.1|202330.1|202383.1|202333.1|202383.2|202333.2|202380.1|202330.1|7
1733776860000|2024-12-09 20:41:00|202383.5|202333.5|202382.4|202332.4|202384.8|202334.8|202382.3|202332.3|17
1733776870000|2024-12-09 20:41:10|202386.5|202336.5|202383.2|202333.2|202386.5|202336.5|202382|202332|8
1733776880000|2024-12-09 20:41:20|202380.7|202330.7|202376.3|202326.3|202380.7|202330.7|202373.5|202323.5|6
1733776890000|2024-12-09 20:41:30|202376.2|202326.2|202376.2|202326.2|202376.2|202326.2|202374.3|202324.3|16
1733776900000|2024-12-09 20:41:40|202374.7|202324.7|202375.9|202325.9|202375.9|202325.9|202372.6|202322.6|13
1733776910000|2024-12-09 20:41:50|202376|202326|202393.8|202303.8|202401|202328.9|202375.8|202303.8|14
1733776920000|2024-12-09 20:42:00|202395.3|202305.3|202398.4|202308.4|202398.4|202308.4|202395.3|202305.3|2
1733776930000|2024-12-09 20:42:10|202395.3|202305.3|202398.4|202308.4|202398.4|202308.4|202391.8|202301.8|6
1733776940000|2024-12-09 20:42:20|202393|202303|202393.2|202303.2|202393.2|202303.2|202388|202298|7
1733776950000|2024-12-09 20:42:30|202393.4|202303.4|202419.4|202369.4|202419.4|202369.4|202393.4|202303.4|8
1733776960000|2024-12-09 20:42:40|202419.8|202369.8|202438.9|202348.9|202439.9|202369.8|202419.8|202348.1|18
1733776970000|2024-12-09 20:42:50|202439.1|202349.1|202440.9|202350.9|202441.1|202351.1|202439.1|202349.1|10
1733776980000|2024-12-09 20:43:00|202441.1|202351.1|202435.3|202345.3|202442.2|202352.2|202435.3|202345.3|16
1733776990000|2024-12-09 20:43:10|202435.2|202345.2|202424.3|202334.3|202435.2|202345.2|202422.7|202332.7|13
1733777000000|2024-12-09 20:43:20|202422.7|202332.7|202418|202368|202426.3|202370.3|202418|202330.6|24
1733777010000|2024-12-09 20:43:30|202417.1|202367.1|202416.9|202366.9|202417.1|202367.1|202415.1|202365.1|12
1733777020000|2024-12-09 20:43:40|202417.1|202367.1|202417.4|202367.4|202418.1|202368.1|202412|202362|14
1733777030000|2024-12-09 20:43:50|202420.9|202370.9|202431.1|202381.1|202433|202383|202420.9|202370.9|15
1733777040000|2024-12-09 20:44:00|202430.2|202380.2|202424.6|202374.6|202433.8|202383.8|202420.2|202370.2|15
1733777050000|2024-12-09 20:44:10|202424.7|202374.7|202432.1|202382.1|202434.1|202384.1|202424.7|202374.7|13
1733777060000|2024-12-09 20:44:20|202431.2|202381.2|202431.8|202381.8|202432.7|202382.7|202429.7|202379.7|8
1733777070000|2024-12-09 20:44:30|202432.8|202382.8|202425.6|202375.6|202432.8|202382.8|202425.6|202375.6|7
1733777080000|2024-12-09 20:44:40|202426.7|202376.7|202448|202358|202448|202376.7|202425.1|202354.2|8
1733777090000|2024-12-09 20:44:50|202447.8|202357.8|202452.1|202362.1|202452.1|202362.1|202439.5|202349.5|15
1733777100000|2024-12-09 20:45:00|202446.4|202356.4|202444.8|202354.8|202446.4|202356.4|202444.6|202354.6|3
1733777110000|2024-12-09 20:45:10|202445.1|202355.1|202442.4|202352.4|202445.1|202355.1|202442.4|202352.4|6
1733777120000|2024-12-09 20:45:20|202442.6|202352.6|202467.4|202417.4|202468.1|202418.1|202442|202352|24
1733777130000|2024-12-09 20:45:30|202467.3|202417.3|202454.3|202404.3|202467.3|202417.3|202450.8|202400.8|19
1733777140000|2024-12-09 20:45:40|202453.9|202403.9|202460.7|202410.7|202470.6|202420.6|202451.9|202401.9|21
1733777150000|2024-12-09 20:45:50|202459.6|202409.6|202484.1|202394.1|202484.1|202412.5|202459.5|202393.9|10
1733777170000|2024-12-09 20:46:10|202483.7|202393.7|202484.6|202394.6|202487.8|202397.8|202483.3|202393.3|8
1733777180000|2024-12-09 20:46:20|202484.2|202394.2|202487.2|202397.2|202487.2|202397.2|202472.1|202382.1|8
1733777190000|2024-12-09 20:46:30|202484.4|202394.4|202473.6|202423.6|202493.3|202423.9|202470.7|202392|20
1733777200000|2024-12-09 20:46:40|202473.4|202423.4|202492.4|202402.4|202492.9|202423.4|202471.7|202402.4|9
1733777210000|2024-12-09 20:46:50|202491.9|202401.9|202468.5|202418.5|202493.2|202422.4|202467.2|202401.2|17
1733777220000|2024-12-09 20:47:00|202468.7|202418.7|202471.3|202421.3|202471.9|202421.9|202467.8|202417.8|13
1733777230000|2024-12-09 20:47:10|202471.2|202421.2|202470.5|202420.5|202471.4|202421.4|202470.5|202420.5|11
1733777240000|2024-12-09 20:47:20|202470.4|202420.4|202469.6|202419.6|202470.7|202420.7|202469.4|202419.4|15
1733777250000|2024-12-09 20:47:30|202469.4|202419.4|202470.2|202420.2|202470.8|202420.8|202469.4|202419.4|7
1733777260000|2024-12-09 20:47:40|202470|202420|202482.6|202392.6|202483|202420|202459.2|202392.4|16
1733777270000|2024-12-09 20:47:50|202482.4|202392.4|202475.2|202385.2|202482.6|202392.6|202475.2|202385.2|13
1733777280000|2024-12-09 20:48:00|202490.6|202400.6|202495.7|202405.7|202496.8|202406.8|202490.5|202400.5|18
1733777290000|2024-12-09 20:48:10|202495.8|202405.8|202511|202421|202511|202421|202487.9|202397.9|8
1733777300000|2024-12-09 20:48:20|202507.3|202417.3|202437.2|202347.2|202507.3|202417.3|202411.4|202321.4|26
1733777310000|2024-12-09 20:48:30|202436.7|202346.7|202426.2|202336.2|202437.2|202347.2|202425.5|202335.5|24
1733777320000|2024-12-09 20:48:40|202425.9|202335.9|202430.1|202340.1|202430.9|202340.9|202425.8|202335.8|21
1733777330000|2024-12-09 20:48:50|202430|202340|202436.8|202346.8|202438.7|202385.2|202427|202337|21
1733777340000|2024-12-09 20:49:00|202436.4|202346.4|202456.7|202406.7|202458|202408|202426|202346.4|21
1733777350000|2024-12-09 20:49:10|202456.5|202406.5|202456.9|202406.9|202458.2|202408.2|202456.5|202406.5|30
1733777360000|2024-12-09 20:49:20|202457.1|202407.1|202457.8|202407.8|202459.5|202409.5|202447.1|202397.1|26
1733777370000|2024-12-09 20:49:30|202453.9|202403.9|202452.9|202402.9|202455.8|202405.8|202452.9|202402.9|20
1733777380000|2024-12-09 20:49:40|202454.2|202404.2|202454.3|202404.3|202456.8|202406.8|202454.1|202404.1|16
1733777390000|2024-12-09 20:49:50|202464.1|202414.1|202460.1|202410.1|202464.4|202414.4|202459.9|202409.9|8
1733777400000|2024-12-09 20:50:00|202459.3|202409.3|202459.6|202409.6|202462.3|202412.3|202452.2|202402.2|19
1733777410000|2024-12-09 20:50:10|202459|202409|202455.8|202405.8|202461|202411|202455.8|202405.8|28
1733777420000|2024-12-09 20:50:20|202459.3|202409.3|202452.3|202402.3|202459.3|202409.3|202452.1|202402.1|34
1733777430000|2024-12-09 20:50:30|202455.9|202405.9|202456.7|202406.7|202457.4|202407.4|202452|202402|35
1733777440000|2024-12-09 20:50:40|202451.7|202401.7|202452|202402|202460|202410|202451.7|202401.7|30
1733777450000|2024-12-09 20:50:50|202451.8|202401.8|202452.7|202402.7|202458.8|202408.8|202451.8|202401.8|16
1733777460000|2024-12-09 20:51:00|202452.9|202402.9|202451.5|202361.5|202461|202402.9|202439.1|202361.5|25
1733777470000|2024-12-09 20:51:10|202450|202360|202445.9|202355.9|202450|202360|202445.9|202355.9|5
1733777480000|2024-12-09 20:51:20|202446|202356|202446|202356|202447.2|202357.2|202445.9|202355.9|6
1733777490000|2024-12-09 20:51:30|202448.2|202358.2|202445.7|202355.7|202453.3|202363.3|202445.7|202355.7|7
1733777500000|2024-12-09 20:51:40|202445.6|202355.6|202463.9|202413.9|202469.8|202419.8|202445.6|202355.6|15
1733777510000|2024-12-09 20:51:50|202462.8|202412.8|202463.4|202413.4|202464.9|202414.9|202461.2|202411.2|6
1733777520000|2024-12-09 20:52:00|202463.8|202413.8|202460.9|202410.9|202463.8|202413.8|202460.9|202410.9|3
1733777530000|2024-12-09 20:52:10|202464|202414|202462|202412|202464.6|202414.6|202462|202412|5
1733777540000|2024-12-09 20:52:20|202481.9|202391.9|202480.6|202390.6|202482|202392|202480.6|202390.6|3
1733777550000|2024-12-09 20:52:30|202480.7|202390.7|202480.7|202390.7|202480.7|202390.7|202480.7|202390.7|1
1733777560000|2024-12-09 20:52:40|202480.6|202390.6|202480.6|202390.6|202480.6|202390.6|202480.6|202390.6|1
1733777570000|2024-12-09 20:52:50|202480.7|202390.7|202478.9|202388.9|202480.7|202390.7|202478.1|202388.1|10
1733777580000|2024-12-09 20:53:00|202478.6|202388.6|202479|202389|202484.2|202394.2|202477.7|202387.7|9
1733777600000|2024-12-09 20:53:20|202477.1|202387.1|202459.6|202409.6|202481.8|202411.9|202459.4|202383|9
1733777610000|2024-12-09 20:53:30|202459.8|202409.8|202462.9|202412.9|202467.6|202417.6|202459.8|202409.8|5
1733777630000|2024-12-09 20:53:50|202462.7|202412.7|202461.8|202411.8|202463.2|202413.2|202461.8|202411.8|3
1733777640000|2024-12-09 20:54:00|202461.4|202411.4|202462.9|202412.9|202466.3|202416.3|202461.4|202411.4|3
1733777650000|2024-12-09 20:54:10|202461.5|202411.5|202461.7|202411.7|202461.7|202411.7|202461.5|202411.5|2
1733777660000|2024-12-09 20:54:20|202459.1|202409.1|202461.8|202411.8|202463.8|202413.8|202457.3|202407.3|8
1733777670000|2024-12-09 20:54:30|202467.3|202417.3|202463.1|202413.1|202467.3|202417.3|202463.1|202413.1|3
1733777680000|2024-12-09 20:54:40|202464.4|202414.4|202467.1|202417.1|202467.1|202417.1|202464.4|202414.4|2
1733777690000|2024-12-09 20:54:50|202467.8|202417.8|202460.8|202410.8|202467.8|202417.8|202459.9|202409.9|8
1733777700000|2024-12-09 20:55:00|202460.6|202410.6|202461.1|202411.1|202465.2|202415.2|202460.6|202410.6|7
1733777710000|2024-12-09 20:55:10|202463.6|202413.6|202459.7|202409.7|202463.7|202413.7|202459.7|202409.7|5
1733777720000|2024-12-09 20:55:20|202458.5|202408.5|202458.8|202408.8|202458.8|202408.8|202456.9|202406.9|4
1733777730000|2024-12-09 20:55:30|202461.6|202411.6|202461.4|202411.4|202463.6|202413.6|202460.8|202410.8|12
1733777740000|2024-12-09 20:55:40|202459.4|202409.4|202457|202407|202462.6|202412.6|202457|202407|7
1733777750000|2024-12-09 20:55:50|202459.1|202409.1|202461.2|202411.2|202461.2|202411.2|202458.2|202408.2|4
1733777760000|2024-12-09 20:56:00|202457.6|202407.6|202457.6|202407.6|202457.6|202407.6|202457.6|202407.6|1
1733777770000|2024-12-09 20:56:10|202456.8|202406.8|202455.8|202405.8|202456.8|202406.8|202455.8|202405.8|2
1733777780000|2024-12-09 20:56:20|202479.6|202389.6|202480.8|202390.8|202481|202391|202478.6|202388.6|5
1733777790000|2024-12-09 20:56:30|202481.2|202391.2|202485.1|202395.1|202485.7|202395.7|202481|202391|5
1733777800000|2024-12-09 20:56:40|202486.3|202396.3|202486.3|202396.3|202486.3|202396.3|202485.1|202395.1|3
1733777820000|2024-12-09 20:57:00|202486.7|202396.7|202484.2|202394.2|202486.7|202416.5|202464.6|202390.5|6
1733777830000|2024-12-09 20:57:10|202485.7|202395.7|202484.7|202394.7|202485.7|202395.7|202480.7|202390.7|6
1733777840000|2024-12-09 20:57:20|202484.5|202394.5|202484.5|202394.5|202484.5|202394.5|202484.5|202394.5|1
1733777850000|2024-12-09 20:57:30|202486.7|202396.7|202578.8|202488.8|202580.5|202490.5|202483.5|202393.5|15
1733777860000|2024-12-09 20:57:40|202578.4|202488.4|202643.2|202553.2|202645.3|202555.3|202571.3|202481.3|32
1733777870000|2024-12-09 20:57:50|202643.1|202553.1|202641.5|202551.5|202645.5|202565.2|202596.6|202517.4|26
1733777880000|2024-12-09 20:58:00|202632|202542|202624.7|202534.7|202637|202547|202620.5|202530.5|32
1733777890000|2024-12-09 20:58:10|202626.3|202536.3|202609.3|202519.3|202626.3|202536.3|202607.2|202517.2|27
1733777900000|2024-12-09 20:58:20|202610.9|202520.9|202592.7|202542.7|202615.7|202546|202592.6|202517.9|15
1733777910000|2024-12-09 20:58:30|202592.6|202542.6|202650.3|202560.3|202651.9|202561.9|202592.6|202527.5|22
1733777920000|2024-12-09 20:58:40|202645.8|202555.8|202640|202550|202647.3|202579.6|202614.9|202524.9|22
1733777930000|2024-12-09 20:58:50|202641.2|202551.2|202643.7|202553.7|202659.4|202569.4|202641.2|202551.2|18
1733777940000|2024-12-09 20:59:00|202606.6|202556.6|202634.1|202544.1|202639.9|202566.7|202606.6|202543|21
1733777950000|2024-12-09 20:59:10|202637|202547|202613.8|202563.8|202639.3|202574.4|202612.4|202543|22
1733777960000|2024-12-09 20:59:20|202612.5|202562.5|202591.5|202541.5|202613.9|202563.9|202590.5|202540.5|12
1733777970000|2024-12-09 20:59:30|202590.4|202540.4|202609.3|202519.3|202611.3|202542.3|202590|202519.1|7
1733777980000|2024-12-09 20:59:40|202608.8|202518.8|202609.9|202519.9|202612.4|202522.4|202608.8|202518.8|15
1733777990000|2024-12-09 20:59:50|202608.9|202518.9|202621.5|202531.5|202621.5|202531.5|202608.9|202518.9|12
1733778000000|2024-12-09 21:00:00|202647.4|202557.4|202629.9|202539.9|202647.4|202557.4|202626.3|202536.3|25
1733778010000|2024-12-09 21:00:10|202628|202538|202616.6|202526.6|202637.8|202576.7|202616.6|202526.6|22
1733778020000|2024-12-09 21:00:20|202614.4|202524.4|202617.3|202527.3|202636.1|202569.3|202613.8|202523.8|22
1733778030000|2024-12-09 21:00:30|202615.8|202525.8|202625.5|202535.5|202625.5|202535.5|202614.9|202524.9|12
1733778040000|2024-12-09 21:00:40|202624.1|202534.1|202620|202530|202624.1|202534.1|202620|202530|5
1733778050000|2024-12-09 21:00:50|202622.5|202532.5|202620|202530|202622.5|202532.5|202620|202530|5
1733778060000|2024-12-09 21:01:00|202621.4|202531.4|202624|202574|202637.4|202587.4|202621.4|202531.4|20
1733778070000|2024-12-09 21:01:10|202624.3|202574.3|202621.3|202531.3|202643.1|202574.3|202620.5|202530.5|7
1733778080000|2024-12-09 21:01:20|202619|202529|202616|202526|202619|202529|202615.6|202525.6|6
1733778090000|2024-12-09 21:01:30|202617.2|202527.2|202617.4|202527.4|202617.6|202527.6|202617.2|202527.2|4
1733778100000|2024-12-09 21:01:40|202615.9|202525.9|202591.3|202501.3|202615.9|202525.9|202590.8|202500.8|11
1733778110000|2024-12-09 21:01:50|202589.5|202499.5|202589.9|202499.9|202590.9|202500.9|202585.5|202495.5|7
1733778120000|2024-12-09 21:02:00|202590.7|202500.7|202586.8|202496.8|202593.1|202503.1|202586.2|202496.2|10
1733778130000|2024-12-09 21:02:10|202588.1|202498.1|202580.6|202490.6|202588.1|202498.1|202580.5|202490.5|6
1733778140000|2024-12-09 21:02:20|202578.9|202488.9|202578.3|202488.3|202578.9|202488.9|202576.6|202486.6|8
1733778150000|2024-12-09 21:02:30|202580.3|202490.3|202579.2|202489.2|202585.1|202495.1|202578.4|202488.4|8
1733778160000|2024-12-09 21:02:40|202580.3|202490.3|202593.3|202503.3|202593.3|202503.3|202576.9|202486.9|7
1733778170000|2024-12-09 21:02:50|202585.6|202495.6|202579.6|202489.6|202585.6|202495.6|202578.8|202488.8|5
1733778180000|2024-12-09 21:03:00|202584.1|202494.1|202588.1|202498.1|202590.3|202500.3|202584.1|202494.1|12
1733778190000|2024-12-09 21:03:10|202594|202504|202589.8|202499.8|202594|202504|202582.4|202492.4|9
1733778200000|2024-12-09 21:03:20|202589.5|202499.5|202590.1|202500.1|202590.7|202500.7|202588|202498|7
1733778210000|2024-12-09 21:03:30|202592|202502|202585.6|202535.6|202592|202538.9|202584.5|202502|19
1733778220000|2024-12-09 21:03:40|202587.2|202537.2|202584|202534|202587.2|202537.2|202581.2|202531.2|7
1733778230000|2024-12-09 21:03:50|202583.9|202533.9|202583.7|202533.7|202583.9|202533.9|202583.7|202533.7|2
1733778240000|2024-12-09 21:04:00|202585.8|202535.8|202603.3|202513.3|202604|202535.8|202583.3|202510.2|15
1733778250000|2024-12-09 21:04:10|202602|202512|202608.8|202518.8|202610.3|202520.3|202597.1|202507.1|14
1733778260000|2024-12-09 21:04:20|202609|202519|202613.6|202523.6|202617.3|202527.3|202608.6|202518.6|6
1733778270000|2024-12-09 21:04:30|202619|202529|202614.9|202524.9|202619|202529|202614.1|202524.1|6
1733778280000|2024-12-09 21:04:40|202613.3|202523.3|202612.5|202522.5|202613.3|202523.3|202611|202521|4
1733778290000|2024-12-09 21:04:50|202612.8|202522.8|202611.8|202521.8|202615.9|202525.9|202611.8|202521.8|7
1733778300000|2024-12-09 21:05:00|202619.3|202529.3|202649.5|202559.5|202649.5|202581.1|202615.5|202525.5|12
1733778310000|2024-12-09 21:05:10|202644.3|202554.3|202615.4|202525.4|202644.3|202554.3|202614.1|202524.1|17
1733778320000|2024-12-09 21:05:20|202615.1|202525.1|202615.6|202525.6|202620.9|202530.9|202614.9|202524.9|8
1733778330000|2024-12-09 21:05:30|202615.9|202525.9|202615.6|202525.6|202615.9|202525.9|202615.6|202525.6|2
1733778340000|2024-12-09 21:05:40|202615.7|202525.7|202615.7|202525.7|202615.7|202525.7|202615.7|202525.7|1
1733778350000|2024-12-09 21:05:50|202615.6|202525.6|202623.8|202533.8|202626.1|202536.1|202615.6|202525.6|7
1733778360000|2024-12-09 21:06:00|202624.4|202534.4|202621.6|202531.6|202624.4|202534.4|202616.6|202526.6|7
1733778370000|2024-12-09 21:06:10|202621.7|202531.7|202622.2|202532.2|202622.2|202532.2|202621.7|202531.7|2
1733778380000|2024-12-09 21:06:20|202624.9|202534.9|202626.9|202536.9|202626.9|202536.9|202624.9|202534.9|2
1733778390000|2024-12-09 21:06:30|202627.1|202537.1|202630.6|202540.6|202630.6|202540.6|202627.1|202537.1|4
1733778400000|2024-12-09 21:06:40|202630.5|202540.5|202630.9|202540.9|202631|202541|202630.4|202540.4|6
1733778410000|2024-12-09 21:06:50|202631.9|202541.9|202631.4|202541.4|202632.4|202542.4|202631.4|202541.4|3
1733778420000|2024-12-09 21:07:00|202631.2|202541.2|202628.2|202538.2|202634.6|202544.6|202625.7|202535.7|11
1733778430000|2024-12-09 21:07:10|202628.1|202538.1|202628.1|202538.1|202628.4|202538.4|202628.1|202538.1|5
1733778440000|2024-12-09 21:07:20|202628.2|202538.2|202612.7|202562.7|202630.8|202562.8|202612.7|202538.2|5
1733778450000|2024-12-09 21:07:30|202612.8|202562.8|202632.5|202542.5|202632.5|202562.8|202612.8|202541.2|9
1733778480000|2024-12-09 21:08:00|202634.1|202544.1|202630.7|202540.7|202639|202549|202630.7|202540.7|7
1733778490000|2024-12-09 21:08:10|202631.2|202541.2|202626.6|202536.6|202631.4|202541.4|202623.1|202533.1|6
1733778500000|2024-12-09 21:08:20|202626.4|202536.4|202624.2|202534.2|202628.8|202538.8|202621.7|202531.7|12
1733778510000|2024-12-09 21:08:30|202624.1|202534.1|202626.1|202536.1|202626.1|202536.1|202624.1|202534.1|4
1733778520000|2024-12-09 21:08:40|202627.2|202537.2|202624.7|202534.7|202627.2|202537.2|202624.7|202534.7|3
1733778530000|2024-12-09 21:08:50|202626.1|202536.1|202631.8|202541.8|202631.8|202541.8|202624.7|202534.7|3
1733778540000|2024-12-09 21:09:00|202624.7|202534.7|202627.4|202537.4|202627.4|202558.2|202608.2|202530.9|4
1733778550000|2024-12-09 21:09:10|202621.4|202531.4|202624.9|202534.9|202630.6|202540.6|202619.2|202529.2|5
1733778560000|2024-12-09 21:09:20|202623.7|202533.7|202624.3|202534.3|202624.3|202534.3|202623.7|202533.7|3
1733778570000|2024-12-09 21:09:30|202624.2|202534.2|202624.2|202534.2|202624.2|202534.2|202624.2|202534.2|1
1733778580000|2024-12-09 21:09:40|202623.4|202533.4|202626.9|202536.9|202626.9|202536.9|202623.4|202533.4|3
1733778590000|2024-12-09 21:09:50|202628|202538|202628|202538|202629.8|202539.8|202627.8|202537.8|10
1733778600000|2024-12-09 21:10:00|202628.1|202538.1|202628.6|202538.6|202628.8|202538.8|202627.8|202537.8|8
1733778610000|2024-12-09 21:10:10|202628|202538|202600.5|202510.5|202628.6|202538.6|202592.7|202502.7|8
1733778620000|2024-12-09 21:10:20|202595.6|202505.6|202582.4|202532.4|202610.1|202534.7|202582.4|202501.1|11
1733778630000|2024-12-09 21:10:30|202584.1|202534.1|202589|202539|202589.3|202539.3|202584.1|202534.1|9
1733778660000|2024-12-09 21:11:00|202590.6|202540.6|202598.6|202548.6|202601.6|202551.6|202590.6|202540.6|6
1733778680000|2024-12-09 21:11:20|202594.2|202544.2|202594.2|202544.2|202594.2|202544.2|202594.2|202544.2|1
1733778700000|2024-12-09 21:11:40|202592.1|202542.1|202595|202545|202595|202545|202592.1|202542.1|2
1733778720000|2024-12-09 21:12:00|202617.3|202527.3|202592.8|202542.8|202617.3|202542.8|202591.2|202526.8|4
1733778730000|2024-12-09 21:12:10|202591.3|202541.3|202599.5|202549.5|202602.6|202552.6|202588.5|202538.5|5
1733778750000|2024-12-09 21:12:30|202597.2|202547.2|202616.6|202526.6|202616.6|202547.2|202597.2|202524.9|3
1733778760000|2024-12-09 21:12:40|202617|202527|202621.6|202531.6|202621.6|202531.6|202617|202527|2
1733778770000|2024-12-09 21:12:50|202620.1|202530.1|202609.6|202519.6|202622.5|202532.5|202609.6|202519.6|15
1733778780000|2024-12-09 21:13:00|202619.9|202529.9|202619.8|202529.8|202619.9|202529.9|202619.8|202529.8|2
1733778790000|2024-12-09 21:13:10|202620.3|202530.3|202624.7|202534.7|202624.7|202534.7|202620.3|202530.3|5
1733778800000|2024-12-09 21:13:20|202623.3|202533.3|202624.1|202534.1|202625.5|202535.5|202623.3|202533.3|4
1733778830000|2024-12-09 21:13:50|202626.2|202536.2|202626.2|202536.2|202626.2|202536.2|202626.2|202536.2|1
1733778840000|2024-12-09 21:14:00|202622.3|202532.3|202616.9|202526.9|202622.3|202532.3|202616.5|202526.5|5
1733778850000|2024-12-09 21:14:10|202617|202527|202625.8|202535.8|202625.8|202535.8|202616.9|202526.9|16
1733778860000|2024-12-09 21:14:20|202625.9|202535.9|202626.2|202536.2|202626.2|202536.2|202624.7|202534.7|5
1733778870000|2024-12-09 21:14:30|202626.8|202536.8|202626.4|202536.4|202626.9|202536.9|202626.4|202536.4|4
1733778880000|2024-12-09 21:14:40|202620.9|202530.9|202625.5|202535.5|202625.5|202535.5|202620.9|202530.9|5
1733778890000|2024-12-09 21:14:50|202625.6|202535.6|202627.2|202537.2|202627.2|202537.2|202623.7|202533.7|5
1733778900000|2024-12-09 21:15:00|202627.1|202537.1|202627.1|202537.1|202627.1|202537.1|202627.1|202537.1|1
1733778920000|2024-12-09 21:15:20|202630.5|202540.5|202630.5|202540.5|202630.5|202540.5|202630.5|202540.5|1
1733778930000|2024-12-09 21:15:30|202626.5|202536.5|202592|202542|202630.5|202567.2|202586.5|202536.5|6
1733778950000|2024-12-09 21:15:50|202612|202522|202612.5|202522.5|202612.5|202522.5|202612|202522|2
1733778960000|2024-12-09 21:16:00|202614|202524|202616.3|202526.3|202621.4|202531.4|202614|202524|19
1733778970000|2024-12-09 21:16:10|202616.7|202526.7|202617.2|202527.2|202617.2|202527.2|202616.6|202526.6|7
1733778980000|2024-12-09 21:16:20|202618.1|202528.1|202618.4|202528.4|202618.4|202528.4|202615.5|202525.5|18
1733778990000|2024-12-09 21:16:30|202624|202534|202618|202528|202624|202534|202617.7|202527.7|5
1733779000000|2024-12-09 21:16:40|202622.1|202532.1|202621.2|202531.2|202624.2|202534.2|202612|202522|9
1733779010000|2024-12-09 21:16:50|202619.5|202529.5|202615.9|202525.9|202619.5|202529.5|202615.9|202525.9|2
1733779020000|2024-12-09 21:17:00|202617.1|202527.1|202601.3|202551.3|202623.7|202551.3|202598.7|202527.1|13
1733779030000|2024-12-09 21:17:10|202601.2|202551.2|202601.8|202551.8|202603.7|202553.7|202599.7|202549.7|6
1733779050000|2024-12-09 21:17:30|202603.7|202553.7|202603.7|202553.7|202603.7|202553.7|202603.7|202553.7|1
1733779060000|2024-12-09 21:17:40|202626|202536|202626|202536|202626|202536|202626|202536|1
1733779090000|2024-12-09 21:18:10|202624|202534|202624|202534|202624|202534|202624|202534|1
1733779110000|2024-12-09 21:18:30|202624.5|202534.5|202618.2|202528.2|202626.6|202536.6|202618.2|202528.2|10
1733779120000|2024-12-09 21:18:40|202618.4|202528.4|202603.2|202513.2|202618.4|202528.4|202601.4|202511.4|20
1733779130000|2024-12-09 21:18:50|202601.7|202511.7|202590.8|202500.8|202601.7|202511.7|202588.4|202498.4|9
1733779140000|2024-12-09 21:19:00|202590.7|202500.7|202594.6|202504.6|202597.6|202507.6|202590.7|202500.7|10
1733779150000|2024-12-09 21:19:10|202594.8|202504.8|202595.7|202505.7|202595.9|202505.9|202590.8|202500.8|12
1733779160000|2024-12-09 21:19:20|202593.7|202503.7|202603.3|202513.3|202603.7|202513.7|202593.7|202503.7|9
1733779170000|2024-12-09 21:19:30|202603.2|202513.2|202603.2|202513.2|202603.2|202513.2|202603.2|202513.2|1
1733779180000|2024-12-09 21:19:40|202603|202513|202603.1|202513.1|202603.1|202513.1|202603|202513|2
1733779190000|2024-12-09 21:19:50|202600|202510|202599.4|202509.4|202600|202510|202599.4|202509.4|2
1733779200000|2024-12-09 21:20:00|202601|202511|202601.7|202511.7|202602.4|202512.4|202599.7|202509.7|8
1733779210000|2024-12-09 21:20:10|202602.5|202512.5|202598|202508|202602.8|202512.8|202594.9|202504.9|6
1733779220000|2024-12-09 21:20:20|202602.8|202512.8|202602.8|202512.8|202602.8|202512.8|202602.8|202512.8|1
1733779230000|2024-12-09 21:20:30|202597.9|202507.9|202599.3|202509.3|202600|202510|202593.2|202503.2|8
1733779240000|2024-12-09 21:20:40|202599.9|202509.9|202599.8|202509.8|202599.9|202509.9|202599.8|202509.8|2
1733779250000|2024-12-09 21:20:50|202600.3|202510.3|202602|202512|202602|202512|202600.3|202510.3|2
1733779260000|2024-12-09 21:21:00|202601.8|202511.8|202600.7|202510.7|202602.1|202512.1|202600.7|202510.7|3
1733779270000|2024-12-09 21:21:10|202599.8|202509.8|202601|202511|202601|202511|202592.3|202502.3|5
1733779280000|2024-12-09 21:21:20|202601.2|202511.2|202605.2|202515.2|202605.2|202515.2|202598.7|202508.7|6
1733779290000|2024-12-09 21:21:30|202605|202515|202605.6|202515.6|202605.6|202515.6|202605|202515|4
1733779300000|2024-12-09 21:21:40|202593.4|202503.4|202578|202528|202598.5|202528|202577.9|202503.4|7
1733779310000|2024-12-09 21:21:50|202583.5|202533.5|202580.3|202530.3|202583.5|202533.5|202578.7|202528.7|5
1733779320000|2024-12-09 21:22:00|202584.5|202534.5|202585.2|202535.2|202585.3|202535.3|202584.5|202534.5|4
1733779330000|2024-12-09 21:22:10|202585.4|202535.4|202585.4|202535.4|202585.4|202535.4|202585.4|202535.4|1
1733779350000|2024-12-09 21:22:30|202602.2|202512.2|202602.2|202512.2|202602.2|202512.2|202602.2|202512.2|1
1733779360000|2024-12-09 21:22:40|202607.9|202517.9|202593.9|202543.9|202607.9|202545.3|202589|202517.9|5
1733779380000|2024-12-09 21:23:00|202594.7|202544.7|202606.1|202556.1|202607.5|202557.5|202594.7|202544.7|9
1733779390000|2024-12-09 21:23:10|202605.2|202555.2|202605.7|202555.7|202606.1|202556.1|202603.9|202553.9|5
1733779400000|2024-12-09 21:23:20|202605.8|202555.8|202605.8|202555.8|202605.8|202555.8|202605.8|202555.8|1
1733779420000|2024-12-09 21:23:40|202625|202535|202628|202538|202628|202538|202625|202535|2
1733779430000|2024-12-09 21:23:50|202625.3|202535.3|202625.3|202535.3|202625.3|202535.3|202625.3|202535.3|1
1733779440000|2024-12-09 21:24:00|202608.1|202558.1|202601.1|202551.1|202610.4|202560.4|202594.8|202544.8|17
1733779450000|2024-12-09 21:24:10|202601.4|202551.4|202601.6|202551.6|202603.5|202553.5|202601.4|202551.4|5
1733779460000|2024-12-09 21:24:20|202605.8|202555.8|202600.3|202550.3|202605.8|202555.8|202598.4|202548.4|7
1733779470000|2024-12-09 21:24:30|202598.3|202548.3|202604.9|202554.9|202607.6|202557.6|202598.3|202548.3|5
1733779480000|2024-12-09 21:24:40|202606.5|202556.5|202607.1|202557.1|202608.9|202558.9|202604.6|202554.6|6
1733779490000|2024-12-09 21:24:50|202608.6|202558.6|202607.2|202557.2|202609.5|202559.5|202606.8|202556.8|10
1733779500000|2024-12-09 21:25:00|202608.5|202558.5|202609.1|202559.1|202611.3|202561.3|202604.5|202554.5|9
1733779510000|2024-12-09 21:25:10|202605.6|202555.6|202606.8|202556.8|202610.8|202560.8|202604.5|202554.5|13
1733779520000|2024-12-09 21:25:20|202605.8|202555.8|202605.4|202555.4|202605.8|202555.8|202601.2|202551.2|5
1733779530000|2024-12-09 21:25:30|202603.8|202553.8|202603.8|202553.8|202603.8|202553.8|202603.8|202553.8|1
1733779540000|2024-12-09 21:25:40|202605.6|202555.6|202608|202558|202608|202558|202605.6|202555.6|3
1733779550000|2024-12-09 21:25:50|202607.9|202557.9|202607.9|202557.9|202607.9|202557.9|202607.9|202557.9|1
1733779560000|2024-12-09 21:26:00|202608.4|202558.4|202609.7|202559.7|202612.9|202562.9|202607.4|202557.4|10
1733779570000|2024-12-09 21:26:10|202612.4|202562.4|202610.8|202560.8|202612.6|202562.6|202608.7|202558.7|8
1733779580000|2024-12-09 21:26:20|202610.1|202560.1|202610.1|202560.1|202610.1|202560.1|202610.1|202560.1|1
1733779590000|2024-12-09 21:26:30|202607.2|202557.2|202609.4|202559.4|202609.4|202559.4|202607.2|202557.2|11
1733779600000|2024-12-09 21:26:40|202608.2|202558.2|202609.4|202559.4|202609.4|202559.4|202608.2|202558.2|7
1733779610000|2024-12-09 21:26:50|202608.3|202558.3|202606.9|202556.9|202608.3|202558.3|202606.9|202556.9|2
1733779620000|2024-12-09 21:27:00|202608.1|202558.1|202605.7|202555.7|202608.1|202558.1|202604.2|202554.2|5
1733779650000|2024-12-09 21:27:30|202606.9|202556.9|202608.1|202558.1|202608.1|202558.1|202606.9|202556.9|3
1733779660000|2024-12-09 21:27:40|202608|202558|202608|202558|202608|202558|202608|202558|1
1733779670000|2024-12-09 21:27:50|202606.9|202556.9|202619.2|202529.2|202624.6|202556.9|202606.9|202529.2|5
1733779680000|2024-12-09 21:28:00|202619.9|202529.9|202623|202533|202623|202533|202619.9|202529.9|2
1733779690000|2024-12-09 21:28:10|202622.3|202532.3|202623.7|202533.7|202623.7|202533.7|202622.3|202532.3|2
1733779700000|2024-12-09 21:28:20|202619.1|202529.1|202524.1|202434.1|202619.1|202529.1|202523.2|202433.2|15
1733779710000|2024-12-09 21:28:30|202524.2|202434.2|202530.9|202440.9|202536.5|202463.3|202507.5|202432.6|25
1733779720000|2024-12-09 21:28:40|202531.3|202441.3|202528|202438|202531.9|202441.9|202527.7|202437.7|17
1733779730000|2024-12-09 21:28:50|202526.2|202436.2|202526.3|202436.3|202526.5|202436.5|202526.2|202436.2|4
1733779740000|2024-12-09 21:29:00|202526.6|202436.6|202528|202438|202531.3|202441.3|202526.6|202436.6|4
1733779750000|2024-12-09 21:29:10|202527.4|202437.4|202527.4|202437.4|202527.4|202437.4|202527.4|202437.4|1
1733779760000|2024-12-09 21:29:20|202529.9|202439.9|202527.7|202437.7|202532|202442|202527.7|202437.7|3
1733779770000|2024-12-09 21:29:30|202526.1|202436.1|202526.6|202436.6|202530.4|202440.4|202526.1|202436.1|3
1733779780000|2024-12-09 21:29:40|202526.8|202436.8|202528.2|202438.2|202530.9|202440.9|202526.3|202436.3|6
1733779790000|2024-12-09 21:29:50|202528|202438|202528.3|202438.3|202528.3|202438.3|202528|202438|2
1733779800000|2024-12-09 21:30:00|202528.6|202438.6|202526.9|202436.9|202529.8|202439.8|202526.9|202436.9|6
1733779810000|2024-12-09 21:30:10|202527.6|202437.6|202526.8|202436.8|202527.7|202437.7|202525.9|202435.9|4
1733779850000|2024-12-09 21:30:50|202530.8|202440.8|202530.8|202440.8|202530.8|202440.8|202530.8|202440.8|1
1733779870000|2024-12-09 21:31:10|202530.5|202440.5|202497.9|202407.9|202530.5|202440.5|202487.2|202397.2|15
1733779880000|2024-12-09 21:31:20|202499.2|202409.2|202499.2|202409.2|202499.8|202409.8|202497.3|202407.3|26
1733779890000|2024-12-09 21:31:30|202499|202409|202498.8|202408.8|202499.7|202409.7|202497|202407|21
1733779900000|2024-12-09 21:31:40|202497.1|202407.1|202499.6|202409.6|202499.8|202409.8|202494.7|202404.7|16
1733779910000|2024-12-09 21:31:50|202496.5|202406.5|202494.1|202404.1|202498.4|202408.4|202494.1|202404.1|7
1733779920000|2024-12-09 21:32:00|202496.6|202406.6|202494.1|202404.1|202496.6|202406.6|202494.1|202404.1|2
1733779930000|2024-12-09 21:32:10|202495.6|202405.6|202498.4|202408.4|202498.8|202408.8|202493.8|202403.8|15
1733779940000|2024-12-09 21:32:20|202496.9|202406.9|202495.7|202405.7|202499.2|202409.2|202495.7|202405.7|14
1733779950000|2024-12-09 21:32:30|202494.4|202404.4|202490.2|202400.2|202500|202410|202488.8|202398.8|10
1733779960000|2024-12-09 21:32:40|202487.4|202397.4|202488|202398|202488|202398|202487.4|202397.4|3
1733779970000|2024-12-09 21:32:50|202489.1|202399.1|202487.9|202397.9|202489.1|202399.1|202486|202396|7
1733779980000|2024-12-09 21:33:00|202488|202398|202488|202398|202488|202398|202487.5|202397.5|3
1733779990000|2024-12-09 21:33:10|202487.8|202397.8|202490.3|202400.3|202492.4|202402.4|202487.8|202397.8|8
1733780000000|2024-12-09 21:33:20|202490.4|202400.4|202491|202401|202492|202402|202490.4|202400.4|3
1733780010000|2024-12-09 21:33:30|202497.1|202407.1|202493.5|202403.5|202497.7|202407.7|202491.5|202401.5|16
1733780020000|2024-12-09 21:33:40|202493.2|202403.2|202497|202407|202497.4|202407.4|202493.2|202403.2|19
1733780030000|2024-12-09 21:33:50|202496.4|202406.4|202491|202401|202496.4|202406.4|202491|202401|3
1733780040000|2024-12-09 21:34:00|202490.8|202400.8|202495.4|202405.4|202495.4|202405.4|202490.8|202400.8|6
1733780050000|2024-12-09 21:34:10|202495.7|202405.7|202496.6|202406.6|202496.6|202406.6|202494.1|202404.1|7
1733780060000|2024-12-09 21:34:20|202496.5|202406.5|202496.2|202406.2|202497.5|202407.5|202496|202406|6
1733780070000|2024-12-09 21:34:30|202495.8|202405.8|202496.6|202406.6|202497.5|202407.5|202495.1|202405.1|7
1733780080000|2024-12-09 21:34:40|202496.5|202406.5|202486.7|202396.7|202496.5|202406.5|202486.5|202396.5|7
1733780090000|2024-12-09 21:34:50|202486.6|202396.6|202487.9|202397.9|202490.8|202400.8|202486.6|202396.6|9
1733780100000|2024-12-09 21:35:00|202487.6|202397.6|202489.3|202399.3|202490.4|202400.4|202487.6|202397.6|10
1733780110000|2024-12-09 21:35:10|202493.1|202403.1|202451.9|202401.9|202493.1|202403.1|202451.9|202396.7|6
1733780120000|2024-12-09 21:35:20|202445.4|202395.4|202437.8|202387.8|202445.4|202395.4|202437.8|202387.8|9
1733780130000|2024-12-09 21:35:30|202437.5|202387.5|202437.4|202387.4|202437.5|202387.5|202437.1|202387.1|3
1733780140000|2024-12-09 21:35:40|202437.2|202387.2|202435.8|202385.8|202437.4|202387.4|202435.8|202385.8|11
1733780150000|2024-12-09 21:35:50|202455.5|202365.5|202455.5|202365.5|202455.5|202365.5|202455.5|202365.5|1
1733780160000|2024-12-09 21:36:00|202455.3|202365.3|202455.3|202365.3|202455.5|202365.5|202455.3|202365.3|3
1733780170000|2024-12-09 21:36:10|202455.5|202365.5|202455.5|202365.5|202455.5|202365.5|202455.5|202365.5|1
1733780180000|2024-12-09 21:36:20|202456.5|202366.5|202456.5|202366.5|202456.5|202366.5|202456.5|202366.5|1
1733780190000|2024-12-09 21:36:30|202458.9|202368.9|202459.3|202369.3|202459.7|202369.7|202458.9|202368.9|5
1733780200000|2024-12-09 21:36:40|202459.5|202369.5|202459.5|202369.5|202459.5|202369.5|202459.5|202369.5|1
1733780220000|2024-12-09 21:37:00|202459.3|202369.3|202459.3|202369.3|202459.3|202369.3|202459.3|202369.3|1
1733780230000|2024-12-09 21:37:10|202457.3|202367.3|202454.4|202364.4|202457.3|202367.3|202454.2|202364.2|3
1733780240000|2024-12-09 21:37:20|202456.4|202366.4|202457.8|202367.8|202457.8|202367.8|202456.4|202366.4|2
1733780270000|2024-12-09 21:37:50|202456.3|202366.3|202459.1|202369.1|202459.1|202369.1|202456.3|202366.3|2
1733780310000|2024-12-09 21:38:30|202457.7|202367.7|202458.1|202368.1|202458.1|202368.1|202457.7|202367.7|2
1733780340000|2024-12-09 21:39:00|202456.9|202366.9|202456.9|202366.9|202456.9|202366.9|202456.9|202366.9|1
1733780370000|2024-12-09 21:39:30|202458.4|202368.4|202458.4|202368.4|202458.4|202368.4|202458.4|202368.4|1
1733780400000|2024-12-09 21:40:00|202456.9|202366.9|202459.2|202369.2|202459.7|202369.7|202456.9|202366.9|4
1733780410000|2024-12-09 21:40:10|202461.3|202371.3|202461.3|202371.3|202461.3|202371.3|202461.3|202371.3|1
1733780440000|2024-12-09 21:40:40|202459.2|202369.2|202439.5|202389.5|202459.2|202389.5|202439.5|202369.2|2
1733780450000|2024-12-09 21:40:50|202438.5|202388.5|202438.5|202388.5|202439.5|202389.5|202438.1|202388.1|4
1733780470000|2024-12-09 21:41:10|202437.1|202387.1|202437.1|202387.1|202437.1|202387.1|202437.1|202387.1|1
1733780490000|2024-12-09 21:41:30|202438.9|202388.9|202441.1|202391.1|202441.1|202391.1|202438.9|202388.9|2
1733780500000|2024-12-09 21:41:40|202440.9|202390.9|202440.9|202390.9|202440.9|202390.9|202440.9|202390.9|1
1733780510000|2024-12-09 21:41:50|202439.1|202389.1|202439.1|202389.1|202439.1|202389.1|202439.1|202389.1|1
1733780520000|2024-12-09 21:42:00|202436.5|202386.5|202434.7|202384.7|202436.5|202386.5|202434.7|202384.7|3
1733780550000|2024-12-09 21:42:30|202454.2|202364.2|202454.5|202364.5|202454.5|202364.5|202454.2|202364.2|2
1733780570000|2024-12-09 21:42:50|202454.2|202364.2|202454.2|202364.2|202454.2|202364.2|202454.2|202364.2|1
1733780580000|2024-12-09 21:43:00|202454|202364|202462.1|202372.1|202462.1|202372.1|202454|202364|8
1733780590000|2024-12-09 21:43:10|202461.9|202371.9|202460.2|202370.2|202461.9|202371.9|202460.2|202370.2|2
1733780600000|2024-12-09 21:43:20|202460.9|202370.9|202462|202372|202462|202372|202460.9|202370.9|4
1733780610000|2024-12-09 21:43:30|202461.8|202371.8|202461.8|202371.8|202461.8|202371.8|202461.8|202371.8|1
1733780630000|2024-12-09 21:43:50|202460|202370|202460|202370|202460|202370|202460|202370|1
1733780640000|2024-12-09 21:44:00|202458|202368|202461.8|202371.8|202461.8|202371.8|202458|202368|4
1733780650000|2024-12-09 21:44:10|202462.3|202372.3|202462.3|202372.3|202462.3|202372.3|202462.3|202372.3|1
1733780670000|2024-12-09 21:44:30|202459.2|202369.2|202459.2|202369.2|202459.2|202369.2|202459.2|202369.2|1
1733780680000|2024-12-09 21:44:40|202460.2|202370.2|202460.2|202370.2|202460.2|202370.2|202460.2|202370.2|1
1733780700000|2024-12-09 21:45:00|202462.2|202372.2|202462.2|202372.2|202462.2|202372.2|202462.2|202372.2|1
1733780720000|2024-12-09 21:45:20|202461.1|202371.1|202460.9|202370.9|202461.1|202371.1|202460.9|202370.9|2
1733780730000|2024-12-09 21:45:30|202461.2|202371.2|202460.9|202370.9|202461.2|202371.2|202460.9|202370.9|2
1733780750000|2024-12-09 21:45:50|202461.8|202371.8|202462|202372|202462|202372|202461.8|202371.8|2
1733780760000|2024-12-09 21:46:00|202461.6|202371.6|202461|202371|202461.6|202371.6|202461|202371|2
1733780770000|2024-12-09 21:46:10|202461.6|202371.6|202460.3|202370.3|202461.6|202371.6|202460.3|202370.3|2
1733780780000|2024-12-09 21:46:20|202461.3|202371.3|202461.3|202371.3|202461.3|202371.3|202461.3|202371.3|1
1733780810000|2024-12-09 21:46:50|202459|202369|202465.7|202375.7|202465.7|202375.7|202459|202369|2
1733780820000|2024-12-09 21:47:00|202459|202369|202457.2|202367.2|202463.4|202373.4|202457.2|202367.2|4
1733780830000|2024-12-09 21:47:10|202457.7|202367.7|202455.5|202365.5|202463.4|202373.4|202450.4|202360.4|8
1733780850000|2024-12-09 21:47:30|202455.2|202365.2|202455.4|202365.4|202455.5|202365.5|202455.2|202365.2|3
1733780870000|2024-12-09 21:47:50|202453|202363|202454.3|202364.3|202455.1|202365.1|202453|202363|6
1733780880000|2024-12-09 21:48:00|202462.1|202372.1|202455.5|202365.5|202462.1|202372.1|202453.2|202363.2|10
1733780890000|2024-12-09 21:48:10|202455.3|202365.3|202455.2|202365.2|202455.3|202365.3|202455.2|202365.2|2
1733780900000|2024-12-09 21:48:20|202455.7|202365.7|202455.6|202365.6|202456.7|202366.7|202455.6|202365.6|5
1733780910000|2024-12-09 21:48:30|202456.5|202366.5|202453.8|202363.8|202456.5|202366.5|202453.8|202363.8|2
1733780920000|2024-12-09 21:48:40|202455.2|202365.2|202455.2|202365.2|202455.2|202365.2|202455.2|202365.2|1
1733780930000|2024-12-09 21:48:50|202455.4|202365.4|202455.4|202365.4|202455.4|202365.4|202455.4|202365.4|1
1733780940000|2024-12-09 21:49:00|202455.9|202365.9|202446.2|202356.2|202456.1|202366.1|202446.2|202356.2|5
1733780950000|2024-12-09 21:49:10|202448.1|202358.1|202450.1|202360.1|202451.1|202361.1|202448.1|202358.1|4
1733780960000|2024-12-09 21:49:20|202447.6|202357.6|202447.1|202357.1|202447.6|202357.6|202447.1|202357.1|2
1733780970000|2024-12-09 21:49:30|202449.9|202359.9|202447|202357|202449.9|202359.9|202447|202357|7
1733780980000|2024-12-09 21:49:40|202449.2|202359.2|202447.2|202357.2|202449.2|202359.2|202447|202357|4
1733780990000|2024-12-09 21:49:50|202449.2|202359.2|202451.6|202361.6|202451.6|202361.6|202446.7|202356.7|5
1733781000000|2024-12-09 21:50:00|202449.6|202359.6|202440.1|202350.1|202453.3|202363.3|202440.1|202350.1|11
1733781010000|2024-12-09 21:50:10|202441.1|202351.1|202441.1|202351.1|202441.1|202351.1|202441.1|202351.1|1
1733781020000|2024-12-09 21:50:20|202441.8|202351.8|202407.1|202317.1|202446.4|202356.4|202401.1|202311.1|16
1733781030000|2024-12-09 21:50:30|202409.3|202319.3|202420.4|202330.4|202420.4|202330.4|202409.3|202319.3|11
1733781040000|2024-12-09 21:50:40|202418.6|202328.6|202413.6|202323.6|202418.6|202328.6|202411.9|202321.9|19
1733781050000|2024-12-09 21:50:50|202415.7|202325.7|202415.7|202325.7|202415.7|202325.7|202415.7|202325.7|1
1733781060000|2024-12-09 21:51:00|202418|202328|202416.2|202326.2|202418|202328|202416.2|202326.2|2
1733781080000|2024-12-09 21:51:20|202417.9|202327.9|202414.2|202324.2|202417.9|202327.9|202414.2|202324.2|10
1733781090000|2024-12-09 21:51:30|202416.2|202326.2|202414.5|202324.5|202416.6|202326.6|202413.8|202323.8|16
1733781100000|2024-12-09 21:51:40|202414.7|202324.7|202416.3|202326.3|202416.5|202326.5|202413.9|202323.9|10
1733781110000|2024-12-09 21:51:50|202409.2|202319.2|202413.6|202323.6|202414.1|202324.1|202409.2|202319.2|4
1733781120000|2024-12-09 21:52:00|202413.5|202323.5|202413.5|202323.5|202413.5|202323.5|202413.5|202323.5|1
1733781140000|2024-12-09 21:52:20|202413|202323|202413.6|202323.6|202417.7|202327.7|202413|202323|22
1733781150000|2024-12-09 21:52:30|202415.1|202325.1|202416.1|202326.1|202418|202328|202414.3|202324.3|14
1733781160000|2024-12-09 21:52:40|202418.1|202328.1|202415.8|202325.8|202418.4|202328.4|202413.5|202323.5|10
1733781170000|2024-12-09 21:52:50|202415.9|202325.9|202415.6|202325.6|202418.1|202328.1|202415.5|202325.5|14
1733781180000|2024-12-09 21:53:00|202413.5|202323.5|202416.1|202326.1|202418.3|202328.3|202413.5|202323.5|8
1733781190000|2024-12-09 21:53:10|202418.2|202328.2|202415.4|202325.4|202418.2|202328.2|202413.5|202323.5|5
1733781210000|2024-12-09 21:53:30|202414.9|202324.9|202414|202324|202414.9|202324.9|202414|202324|2
1733781220000|2024-12-09 21:53:40|202416.8|202326.8|202419.5|202329.5|202419.5|202329.5|202409.9|202319.9|12
1733781230000|2024-12-09 21:53:50|202422.4|202332.4|202425.8|202335.8|202426.4|202336.4|202418|202328|14
1733781240000|2024-12-09 21:54:00|202422.4|202332.4|202418.6|202328.6|202422.4|202332.4|202418.6|202328.6|6
1733781260000|2024-12-09 21:54:20|202417.8|202327.8|202418.6|202328.6|202418.6|202328.6|202417.8|202327.8|2
1733781270000|2024-12-09 21:54:30|202417.9|202327.9|202413|202323|202417.9|202327.9|202413|202323|3
1733781280000|2024-12-09 21:54:40|202412|202322|202415.3|202325.3|202415.3|202325.3|202412|202322|2
1733781290000|2024-12-09 21:54:50|202412.1|202322.1|202416|202326|202416|202326|202412.1|202322.1|4
1733781300000|2024-12-09 21:55:00|202414|202324|202413.5|202323.5|202414|202324|202411.4|202321.4|3
1733781310000|2024-12-09 21:55:10|202411.4|202321.4|202411.4|202321.4|202413.8|202323.8|202411.4|202321.4|3
1733781320000|2024-12-09 21:55:20|202413.6|202323.6|202406.2|202316.2|202413.6|202323.6|202406.2|202316.2|4
1733781330000|2024-12-09 21:55:30|202409.5|202319.5|202408.5|202318.5|202409.5|202319.5|202408.5|202318.5|2
1733781340000|2024-12-09 21:55:40|202416.5|202326.5|202416.5|202326.5|202416.5|202326.5|202416.5|202326.5|1
1733781350000|2024-12-09 21:55:50|202417.1|202327.1|202422.8|202332.8|202422.8|202332.8|202417.1|202327.1|2
1733781360000|2024-12-09 21:56:00|202424.9|202334.9|202457.4|202367.4|202459.3|202369.3|202423.2|202333.2|10
1733781370000|2024-12-09 21:56:10|202460.3|202370.3|202509.6|202419.6|202537.8|202447.8|202460.3|202370.3|9
1733781380000|2024-12-09 21:56:20|202506.4|202416.4|202512.2|202422.2|202516.3|202426.3|202506.4|202416.4|6
1733781390000|2024-12-09 21:56:30|202512.3|202422.3|202511.4|202421.4|202512.4|202422.4|202511.3|202421.3|13
1733781400000|2024-12-09 21:56:40|202512|202422|202510|202420|202516.4|202426.4|202510|202420|11
1733781410000|2024-12-09 21:56:50|202510.3|202420.3|202511.3|202421.3|202512|202422|202510.3|202420.3|6
1733781420000|2024-12-09 21:57:00|202511.9|202421.9|202507.2|202417.2|202511.9|202421.9|202507.2|202417.2|3
1733781430000|2024-12-09 21:57:10|202507|202417|202507|202417|202507|202417|202507|202417|1
1733781440000|2024-12-09 21:57:20|202507.4|202417.4|202507.4|202417.4|202507.4|202417.4|202507.4|202417.4|1
1733781460000|2024-12-09 21:57:40|202510.5|202420.5|202509.3|202419.3|202510.5|202420.5|202509.3|202419.3|2
1733781470000|2024-12-09 21:57:50|202509.8|202419.8|202512|202422|202512|202422|202509.8|202419.8|2
1733781480000|2024-12-09 21:58:00|202508.6|202418.6|202508.6|202418.6|202508.6|202418.6|202508.6|202418.6|1
1733781500000|2024-12-09 21:58:20|202508.8|202418.8|202508.8|202418.8|202508.8|202418.8|202508.8|202418.8|1
1733781510000|2024-12-09 21:58:30|202511.5|202421.5|202510.3|202420.3|202511.5|202421.5|202509.8|202419.8|3
1733781530000|2024-12-09 21:58:50|202512|202422|202508.8|202418.8|202512.3|202422.3|202508.8|202418.8|3
1733781540000|2024-12-09 21:59:00|202503.4|202413.4|202503.4|202413.4|202503.4|202413.4|202503.4|202413.4|1
1733781550000|2024-12-09 21:59:10|202502.6|202412.6|202504.2|202414.2|202504.2|202414.2|202502.6|202412.6|2
1733781560000|2024-12-09 21:59:20|202506.5|202416.5|202506.5|202416.5|202506.5|202416.5|202506.5|202416.5|1
1733781570000|2024-12-09 21:59:30|202502.4|202412.4|202532.7|202380.1|202532.7|202414|202496.8|202380.1|7
1733781580000|2024-12-09 21:59:40|202537.2|202366.7|202574.7|202324.3|202574.7|202368|202534.6|202324.3|30
1733781590000|2024-12-09 21:59:50|202567.6|202327.3|202605.3|202295.3|202625.1|202335.6|202567.6|202295.3|11
1733781600000|2024-12-09 22:00:00|202610.3|202307.2|202634.2|202324.2|202634.2|202324.2|202610.3|202307.2|2
1733781620000|2024-12-09 22:00:20|202480.1|202170.1|202480.1|202170.1|202480.1|202170.1|202480.1|202170.1|1
1733781660000|2024-12-09 22:01:00|202481.8|202171.8|202481.8|202171.8|202481.8|202171.8|202481.8|202171.8|1
1733781670000|2024-12-09 22:01:10|202481.4|202171.4|202481.4|202171.4|202481.4|202171.4|202481.4|202171.4|1
1733781690000|2024-12-09 22:01:30|202482.9|202172.9|202482.9|202172.9|202482.9|202172.9|202482.9|202172.9|1
1733781700000|2024-12-09 22:01:40|202260.8|201950.8|202260.5|201950.5|202260.8|201950.8|202260.5|201950.5|2
1733781710000|2024-12-09 22:01:50|202246.2|201936.2|202245|201935|202246.2|201936.2|202243.1|201933.1|4
1733781750000|2024-12-09 22:02:30|202104.2|201794.2|202137.8|201827.8|202137.8|201827.8|202104.2|201794.2|2
1733781820000|2024-12-09 22:03:40|202101.3|201791.3|202101.3|201791.3|202101.3|201791.3|202101.3|201791.3|1
1733781830000|2024-12-09 22:03:50|202139.7|201829.7|202141.8|201831.8|202143.6|201833.6|202139.7|201829.7|3
1733781840000|2024-12-09 22:04:00|202140.3|201830.3|202137.4|201827.4|202140.3|201830.3|202137.4|201827.4|3
1733781900000|2024-12-09 22:05:00|202184.1|201874.1|202184.1|201874.1|202184.1|201874.1|202184.1|201874.1|1
1733782010000|2024-12-09 22:06:50|202202.1|201892.1|202202.1|201892.1|202202.1|201892.1|202202.1|201892.1|1
1733782060000|2024-12-09 22:07:40|202194.1|201884.1|202194.1|201884.1|202194.1|201884.1|202194.1|201884.1|1
1733782120000|2024-12-09 22:08:40|202194.2|201884.2|202194.2|201884.2|202194.2|201884.2|202194.2|201884.2|1
1733782350000|2024-12-09 22:12:30|202250.1|201940.1|202352.5|202042.5|202352.5|202042.5|202250.1|201940.1|3
1733782380000|2024-12-09 22:13:00|202364.8|202054.8|202364.8|202054.8|202364.8|202054.8|202364.8|202054.8|1
1733782390000|2024-12-09 22:13:10|202364.9|202054.9|202364.9|202054.9|202364.9|202054.9|202364.9|202054.9|1
1733782420000|2024-12-09 22:13:40|202366.9|202056.9|202364.9|202054.9|202374.7|202064.7|202364.9|202054.9|4
1733782430000|2024-12-09 22:13:50|202373.3|202063.3|202363.4|202053.4|202373.3|202063.3|202363.4|202053.4|5
1733782440000|2024-12-09 22:14:00|202363.5|202053.5|202361.4|202051.4|202363.5|202053.5|202354.8|202044.8|8
1733782490000|2024-12-09 22:14:50|202360.8|202050.8|202360.8|202050.8|202360.8|202050.8|202360.8|202050.8|1
1733782590000|2024-12-09 22:16:30|202355.1|202045.1|202355.1|202045.1|202355.1|202045.1|202355.1|202045.1|1
1733782660000|2024-12-09 22:17:40|202355.5|202045.5|202355.5|202045.5|202355.5|202045.5|202355.5|202045.5|1
1733782820000|2024-12-09 22:20:20|202355.6|202045.6|202355.6|202045.6|202355.6|202045.6|202355.6|202045.6|1
1733782880000|2024-12-09 22:21:20|202355.7|202045.7|202355.7|202045.7|202355.7|202045.7|202355.7|202045.7|1
1733782930000|2024-12-09 22:22:10|202360.4|202050.4|202360.5|202050.5|202360.5|202050.5|202360.4|202050.4|2
1733782990000|2024-12-09 22:23:10|202360.6|202050.6|202360.6|202050.6|202360.6|202050.6|202360.6|202050.6|1
1733783040000|2024-12-09 22:24:00|202360.7|202050.7|202360.7|202050.7|202360.7|202050.7|202360.7|202050.7|1
1733783100000|2024-12-09 22:25:00|202360.4|202050.4|202360.4|202050.4|202360.4|202050.4|202360.4|202050.4|1
1733783150000|2024-12-09 22:25:50|202360.6|202050.6|202360.6|202050.6|202360.6|202050.6|202360.6|202050.6|1
1733783320000|2024-12-09 22:28:40|202360.7|202050.7|202360.7|202050.7|202360.7|202050.7|202360.7|202050.7|1
1733783370000|2024-12-09 22:29:30|202355.8|202045.8|202355.8|202045.8|202355.8|202045.8|202355.8|202045.8|1
1733783410000|2024-12-09 22:30:10|202384.7|202074.7|202379.4|202069.4|202384.7|202074.7|202379.4|202069.4|2
1733783420000|2024-12-09 22:30:20|202378.4|202068.4|202378.6|202068.6|202378.6|202068.6|202378.4|202068.4|2
1733783450000|2024-12-09 22:30:50|202446.5|202136.5|202430.8|202120.8|202446.5|202136.5|202430.8|202120.8|2
1733783460000|2024-12-09 22:31:00|202368.3|202058.3|202387.7|202077.7|202388.1|202078.1|202303.9|201993.9|10
1733783470000|2024-12-09 22:31:10|202387.3|202077.3|202384.4|202074.4|202387.3|202077.3|202381.6|202071.6|7
1733783480000|2024-12-09 22:31:20|202384.2|202074.2|202383.5|202073.5|202384.2|202074.2|202383.5|202073.5|9
1733783490000|2024-12-09 22:31:30|202383.7|202073.7|202383.7|202073.7|202383.7|202073.7|202383.7|202073.7|1
1733783500000|2024-12-09 22:31:40|202392.8|202082.8|202392.8|202082.8|202392.8|202082.8|202392.8|202082.8|1
1733783530000|2024-12-09 22:32:10|202398.7|202088.7|202398.7|202088.7|202398.7|202088.7|202398.7|202088.7|1
1733783590000|2024-12-09 22:33:10|202396.1|202086.1|202427.7|202117.7|202427.7|202117.7|202396.1|202086.1|2
1733783600000|2024-12-09 22:33:20|202426.5|202116.5|202426.5|202116.5|202426.5|202116.5|202426.5|202116.5|1
1733783640000|2024-12-09 22:34:00|202422|202112|202422|202112|202422|202112|202422|202112|1
1733783650000|2024-12-09 22:34:10|202468.1|202158.1|202468.9|202158.9|202468.9|202158.9|202468.1|202158.1|2
1733783660000|2024-12-09 22:34:20|202466.4|202156.4|202466.4|202156.4|202466.4|202156.4|202466.4|202156.4|1
1733783750000|2024-12-09 22:35:50|202466.3|202156.3|202466.3|202156.3|202466.3|202156.3|202466.3|202156.3|1
1733783760000|2024-12-09 22:36:00|202466.4|202156.4|202470.5|202160.5|202470.5|202160.5|202466.4|202156.4|3
1733783810000|2024-12-09 22:36:50|202471.1|202161.1|202471.1|202161.1|202471.1|202161.1|202471.1|202161.1|1
1733783830000|2024-12-09 22:37:10|202467.5|202157.5|202467.7|202157.7|202467.7|202157.7|202467.5|202157.5|2
1733783840000|2024-12-09 22:37:20|202467.8|202157.8|202467.8|202157.8|202467.8|202157.8|202467.8|202157.8|1
1733783850000|2024-12-09 22:37:30|202468.5|202158.5|202468.5|202158.5|202468.5|202158.5|202468.5|202158.5|1
1733783860000|2024-12-09 22:37:40|202468.4|202158.4|202468.4|202158.4|202468.4|202158.4|202468.4|202158.4|1
1733783870000|2024-12-09 22:37:50|202468.3|202158.3|202468.3|202158.3|202468.3|202158.3|202468.3|202158.3|1
1733783890000|2024-12-09 22:38:10|202470.4|202160.4|202470.4|202160.4|202470.4|202160.4|202470.4|202160.4|1
1733783960000|2024-12-09 22:39:20|202470.5|202160.5|202470.5|202160.5|202470.5|202160.5|202470.5|202160.5|1
1733783980000|2024-12-09 22:39:40|202470.4|202160.4|202470.4|202160.4|202470.4|202160.4|202470.4|202160.4|1
1733784020000|2024-12-09 22:40:20|202469.7|202159.7|202469.7|202159.7|202469.7|202159.7|202469.7|202159.7|1
1733784110000|2024-12-09 22:41:50|202472.6|202162.6|202470.8|202160.8|202472.6|202162.6|202470.8|202160.8|2
1733784130000|2024-12-09 22:42:10|202470.6|202160.6|202470.6|202160.6|202470.6|202160.6|202470.6|202160.6|1
1733784140000|2024-12-09 22:42:20|202465.3|202155.3|202465.3|202155.3|202465.3|202155.3|202465.3|202155.3|1
1733784170000|2024-12-09 22:42:50|202469.2|202159.2|202469.2|202159.2|202469.2|202159.2|202469.2|202159.2|1
1733784190000|2024-12-09 22:43:10|202468.7|202158.7|202468.7|202158.7|202468.7|202158.7|202468.7|202158.7|1
1733784230000|2024-12-09 22:43:50|202468.5|202158.5|202468.5|202158.5|202468.5|202158.5|202468.5|202158.5|1
1733784270000|2024-12-09 22:44:30|202465.2|202155.2|202465.2|202155.2|202465.2|202155.2|202465.2|202155.2|1
1733784300000|2024-12-09 22:45:00|202464.5|202154.5|202464.5|202154.5|202464.5|202154.5|202464.5|202154.5|1
1733784310000|2024-12-09 22:45:10|202464.4|202154.4|202464.4|202154.4|202464.4|202154.4|202464.4|202154.4|1
1733784370000|2024-12-09 22:46:10|202464.5|202154.5|202464.5|202154.5|202464.5|202154.5|202464.5|202154.5|1
1733784390000|2024-12-09 22:46:30|202464.4|202154.4|202464.4|202154.4|202464.4|202154.4|202464.4|202154.4|1
1733784420000|2024-12-09 22:47:00|202464.5|202154.5|202464.5|202154.5|202464.5|202154.5|202464.5|202154.5|1
1733784440000|2024-12-09 22:47:20|202464.4|202154.4|202464.4|202154.4|202464.4|202154.4|202464.4|202154.4|1
1733784500000|2024-12-09 22:48:20|202467.8|202157.8|202467.8|202157.8|202467.8|202157.8|202467.8|202157.8|1
1733784660000|2024-12-09 22:51:00|202422.2|202112.2|202422.2|202112.2|202422.2|202112.2|202422.2|202112.2|1
1733784890000|2024-12-09 22:54:50|202465.5|202155.5|202465.5|202155.5|202465.5|202155.5|202465.5|202155.5|1
1733784950000|2024-12-09 22:55:50|202465.1|202155.1|202469.1|202159.1|202469.1|202159.1|202465.1|202155.1|2
1733785140000|2024-12-09 22:59:00|202415.4|202105.4|202415.4|202105.4|202415.4|202105.4|202415.4|202105.4|1
1733785160000|2024-12-09 22:59:20|202436|202126|202436|202126|202436|202126|202436|202126|1
1733785180000|2024-12-09 22:59:40|202415.4|202105.4|202415.4|202105.4|202415.4|202105.4|202415.4|202105.4|1
1733785200000|2024-12-09 23:00:00|202421.7|202111.7|202487.2|202177.2|202534.8|202224.8|202421.7|202111.7|8
1733785210000|2024-12-09 23:00:10|202479.1|202169.1|202484.7|202174.7|202513.9|202203.9|202460.2|202150.2|16
1733785220000|2024-12-09 23:00:20|202477.8|202167.8|202474.4|202164.4|202484.7|202174.7|202474.4|202164.4|3
1733785230000|2024-12-09 23:00:30|202476.2|202166.2|202486.9|202176.9|202486.9|202176.9|202476.2|202166.2|12
1733785240000|2024-12-09 23:00:40|202487.6|202177.6|202577.9|202332|202578.7|202332|202487.6|202177.6|10
1733785250000|2024-12-09 23:00:50|202538|202305.5|202576|202334.5|202579.8|202334.5|202538|202305.5|13
1733785260000|2024-12-09 23:01:00|202518.2|202428.2|202495|202405|202570.5|202428.2|202477.8|202370.6|5
1733785270000|2024-12-09 23:01:10|202547|202366.7|202542|202357|202547|202370.7|202542|202353.2|15
1733785280000|2024-12-09 23:01:20|202541.7|202357.5|202582.1|202350.9|202587.1|202427|202517|202342.6|11
1733785290000|2024-12-09 23:01:30|202581.8|202351.6|202605|202333.7|202611|202351.6|202581.8|202332.4|7
1733785300000|2024-12-09 23:01:40|202603|202334.4|202601|202335.2|202603|202335.2|202601|202334.4|4
1733785310000|2024-12-09 23:01:50|202604|202333|202530|202366.7|202604|202367.2|202530|202333|4
1733785320000|2024-12-09 23:02:00|202504.4|202369.2|202531.8|202374.2|202535.3|202417.5|202504.2|202369.2|10
1733785330000|2024-12-09 23:02:10|202501.8|202411.8|202504.7|202414.7|202528.9|202414.7|202497.5|202377.1|35
1733785340000|2024-12-09 23:02:20|202500.2|202410.2|202620.9|202407.5|202625.1|202415.8|202500|202396.4|20
1733785350000|2024-12-09 23:02:30|202620.5|202408.1|202617.3|202410.5|202620.5|202410.5|202617.3|202408.1|13
1733785360000|2024-12-09 23:02:40|202616.9|202410.7|202615.1|202411.9|202616.9|202411.9|202615.1|202410.7|11
1733785370000|2024-12-09 23:02:50|202617.9|202412.4|202612|202411|202617.9|202413.4|202612|202411|6
1733785380000|2024-12-09 23:03:00|202611.5|202412|202611|202412.5|202611.5|202412.5|202611|202412|3
1733785390000|2024-12-09 23:03:10|202610.5|202413|202614.8|202414.8|202614.8|202415.5|202610.5|202413|3
1733785400000|2024-12-09 23:03:20|202612.8|202413.1|202612.8|202413.1|202612.8|202413.1|202612.8|202413.1|1
1733785410000|2024-12-09 23:03:30|202615.4|202409.1|202616.2|202418.9|202616.2|202418.9|202615.4|202409.1|2
1733785420000|2024-12-09 23:03:40|202619.6|202414.9|202615.3|202407.9|202619.6|202415.2|202615.3|202407.9|4
1733785430000|2024-12-09 23:03:50|202615.7|202407.5|202615.7|202407.5|202615.7|202407.5|202615.7|202407.5|1
1733785450000|2024-12-09 23:04:10|202613.3|202407.9|202607.5|202411.5|202613.3|202411.5|202607.5|202407.9|2
1733785460000|2024-12-09 23:04:20|202617.1|202412.1|202614.8|202420|202617.1|202420|202613.2|202412.1|4
1733785480000|2024-12-09 23:04:40|202614.4|202420.4|202614.4|202420.4|202614.4|202420.4|202614.4|202420.4|1
1733785490000|2024-12-09 23:04:50|202611.7|202426.6|202611.7|202426.6|202611.7|202426.6|202611.7|202426.6|1
1733785500000|2024-12-09 23:05:00|202632.4|202426.9|202630.4|202460.4|202632.4|202460.4|202630.4|202426.9|11
1733785510000|2024-12-09 23:05:10|202630.2|202460.8|202619|202448.2|202630.2|202461.6|202618.6|202448.2|10
1733785520000|2024-12-09 23:05:20|202616.4|202448.6|202595.4|202405.9|202616.4|202448.6|202591.6|202402.9|11
1733785530000|2024-12-09 23:05:30|202595|202406.3|202595.3|202407.6|202596.6|202407.6|202593.4|202405.5|12
1733785540000|2024-12-09 23:05:40|202595|202407.9|202593|202409.2|202595|202409.2|202593|202407.9|6
1733785550000|2024-12-09 23:05:50|202597.5|202409.6|202597|202414|202597.5|202414|202597|202409.6|3
1733785560000|2024-12-09 23:06:00|202596.5|202417|202597|202414.5|202603|202417|202596.5|202414.5|4
1733785570000|2024-12-09 23:06:10|202598|202415.5|202605.6|202422.2|202605.8|202422.2|202598|202415.5|4
1733785580000|2024-12-09 23:06:20|202605.4|202422.4|202605|202422.8|202605.4|202422.8|202605|202422.4|3
1733785590000|2024-12-09 23:06:30|202604.8|202423|202604.8|202423.2|202604.8|202423.2|202604.8|202423|2
1733785600000|2024-12-09 23:06:40|202604.6|202423.4|202604.6|202423.4|202604.6|202423.4|202604.6|202423.4|1
1733785610000|2024-12-09 23:06:50|202610.5|202417.5|202626|202423|202626|202423|202610.5|202417.5|3
1733785620000|2024-12-09 23:07:00|202627|202422|202610|202417.5|202627|202422|202610|202417.5|3
1733785630000|2024-12-09 23:07:10|202604.8|202423.8|202604.8|202423.8|202604.8|202423.8|202604.8|202423.8|1
1733785640000|2024-12-09 23:07:20|202605||202605||202605||202605||1
1733785660000|2024-12-09 23:07:40|202610.5|202417.5|202611|202416.5|202612|202418.5|202606.3|202416.3|5
1733785670000|2024-12-09 23:07:50|202606|202415.7|202606|202415.7|202606|202415.7|202606|202415.7|1
1733785680000|2024-12-09 23:08:00|202611.5|202416|202612.9|202433.8|202617|202433.8|202611.5|202416|5
1733785690000|2024-12-09 23:08:10|202612.6||202612.6||202612.6||202612.6||1
1733785700000|2024-12-09 23:08:20|202612.2|202434.2|202612.2|202434.2|202612.2|202434.2|202612.2|202434.2|1
1733785720000|2024-12-09 23:08:40|202614.5|202432.5|202614.5|202432.5|202614.5|202432.5|202614.5|202432.5|1
1733785730000|2024-12-09 23:08:50|202634|202442|202634|202442|202634|202442|202634|202442|1
1733785740000|2024-12-09 23:09:00|202614.5|202433.5|202615.1|202440.4|202616|202441.4|202614.5|202433|4
1733785750000|2024-12-09 23:09:10||202440||202437.7||202440||202437.7|2
1733785760000|2024-12-09 23:09:20|202615.4|202438|202615.4|202438|202615.4|202438|202615.4|202438|1
1733785770000|2024-12-09 23:09:30|202615|202434.5|202615|202434.5|202615|202434.5|202615|202434.5|1
1733785790000|2024-12-09 23:09:50|202611.7|202435|202611.7|202434.9|202611.7|202435|202611.7|202434.9|2
1733785800000|2024-12-09 23:10:00|202610.7|202438.3|202612|202437.3|202612|202438.6|202610.7|202437.3|3
1733785820000|2024-12-09 23:10:20|202603|202451|202580.2|202490.2|202603|202490.2|202580.2|202451|2
1733785830000|2024-12-09 23:10:30|202580|202490|202580|202490|202580|202490|202580|202490|1
1733785840000|2024-12-09 23:10:40|202579.2|202489.2|202579.2|202489.2|202579.2|202489.2|202579.2|202489.2|1
1733785860000|2024-12-09 23:11:00|202579.3|202489.3|202577.6|202487.6|202579.3|202489.3|202577.6|202487.6|2
1733785870000|2024-12-09 23:11:10|202577.9|202487.9|202577.9|202487.9|202577.9|202487.9|202577.9|202487.9|1
1733785880000|2024-12-09 23:11:20|202584.4|202494.4|202584.4|202494.4|202584.4|202494.4|202583.4|202493.4|3
1733785890000|2024-12-09 23:11:30|202577.9|202487.9|202579.8|202489.8|202579.8|202489.8|202577.9|202487.9|2
1733785900000|2024-12-09 23:11:40|202579.5|202489.5|202579.5|202489.5|202579.5|202489.5|202579.5|202489.5|1
1733785910000|2024-12-09 23:11:50|202577.1|202487.1|202577.3|202487.3|202577.3|202487.3|202577.1|202487.1|2
1733785920000|2024-12-09 23:12:00|202579.8|202489.8|202570.2|202480.2|202579.8|202489.8|202570.2|202480.2|4
1733785960000|2024-12-09 23:12:40|202574.8|202484.8|202574.8|202484.8|202574.8|202484.8|202574.8|202484.8|1
1733785970000|2024-12-09 23:12:50|202570.4|202480.4|202570.4|202480.4|202570.4|202480.4|202570.4|202480.4|1
1733785980000|2024-12-09 23:13:00|202570.6|202480.6|202570.8|202480.8|202570.9|202480.9|202570.6|202480.6|3
1733786010000|2024-12-09 23:13:30|202575.3|202485.3|202575.3|202485.3|202575.3|202485.3|202575.3|202485.3|1
1733786020000|2024-12-09 23:13:40|202585.5|202495.5|202567|202477|202585.5|202495.5|202566|202476|5
1733786030000|2024-12-09 23:13:50|202566.8|202476.8|202564.3|202474.3|202567|202477|202563.9|202473.9|6
1733786040000|2024-12-09 23:14:00|202564.9|202474.9|202572.3|202482.3|202572.4|202482.4|202564.9|202474.9|4
1733786050000|2024-12-09 23:14:10|202570.8|202480.8|202566.8|202476.8|202570.8|202480.8|202566.8|202476.8|10
1733786060000|2024-12-09 23:14:20|202565.1|202475.1|202565.3|202475.3|202565.3|202475.3|202565.1|202475.1|2
1733786070000|2024-12-09 23:14:30|202565.5|202475.5|202565.3|202475.3|202565.5|202475.5|202565.1|202475.1|5
1733786080000|2024-12-09 23:14:40|202567.8|202477.8|202571.6|202481.6|202575.1|202485.1|202567.8|202477.8|9
1733786090000|2024-12-09 23:14:50|202571.9|202481.9|202571.6|202481.6|202574.4|202484.4|202571.4|202481.4|8
1733786100000|2024-12-09 23:15:00|202571.9|202481.9|202579.1|202489.1|202579.6|202489.6|202571.9|202481.9|6
1733786110000|2024-12-09 23:15:10|202579.4|202489.4|202582.7|202492.7|202582.7|202492.7|202579.4|202489.4|3
1733786130000|2024-12-09 23:15:30|202583|202493|202577.8|202487.8|202583|202493|202577.8|202487.8|7
1733786140000|2024-12-09 23:15:40|202578|202488|202578|202488|202578|202488|202578|202488|1
1733786150000|2024-12-09 23:15:50|202577.8|202487.8|202577.8|202487.8|202577.8|202487.8|202577.8|202487.8|1
1733786160000|2024-12-09 23:16:00|202578|202488|202578.3|202488.3|202578.3|202488.3|202578|202488|2
1733786170000|2024-12-09 23:16:10|202582.4|202492.4|202578.5|202488.5|202583.7|202493.7|202578.3|202488.3|8
1733786180000|2024-12-09 23:16:20|202578.3|202488.3|202578.3|202488.3|202578.5|202488.5|202578.3|202488.3|3
1733786190000|2024-12-09 23:16:30|202578.5|202488.5|202575|202485|202578.5|202488.5|202574.8|202484.8|9
1733786200000|2024-12-09 23:16:40|202574.8|202484.8|202575|202485|202575|202485|202574.8|202484.8|2
1733786210000|2024-12-09 23:16:50|202574.8|202484.8|202574.6|202484.6|202574.8|202484.8|202574.6|202484.6|2
1733786220000|2024-12-09 23:17:00|202577|202487|202577|202487|202577|202487|202577|202487|1
1733786240000|2024-12-09 23:17:20|202574.6|202484.6|202574.6|202484.6|202574.6|202484.6|202574.6|202484.6|1
1733786250000|2024-12-09 23:17:30|202574.8|202484.8|202574.8|202484.8|202574.8|202484.8|202574.8|202484.8|1
1733786260000|2024-12-09 23:17:40|202575.2|202485.2|202575|202485|202575.6|202485.6|202575|202485|7
1733786270000|2024-12-09 23:17:50|202575.2|202485.2|202575|202485|202575.2|202485.2|202575|202485|2
1733786280000|2024-12-09 23:18:00|202577.8|202487.8|202577.5|202487.5|202578|202488|202577.5|202487.5|6
1733786290000|2024-12-09 23:18:10|202577.8|202487.8|202577.8|202487.8|202578.3|202488.3|202577.8|202487.8|6
1733786300000|2024-12-09 23:18:20|202605.2|202451.8|202604.9|202451.8|202605.2|202451.8|202604.9|202451.8|2
1733786310000|2024-12-09 23:18:30|202605.2|202452.1|202605.2|202452.1|202605.2|202452.1|202605.2|202452.1|2
1733786320000|2024-12-09 23:18:40|202576|202486|202574.9|202484.9|202576|202486|202574.9|202484.9|2
1733786330000|2024-12-09 23:18:50|202574.4|202484.4|202574.4|202484.4|202574.4|202484.4|202574.4|202484.4|1
1733786350000|2024-12-09 23:19:10|202578|202488|202579.3|202489.3|202579.3|202489.3|202578|202488|3
1733786370000|2024-12-09 23:19:30|202576.5|202486.5|202576.5|202486.5|202576.5|202486.5|202576.5|202486.5|1
1733786390000|2024-12-09 23:19:50|202582.2|202492.2|202582.2|202492.2|202582.2|202492.2|202582.2|202492.2|1
1733786400000|2024-12-09 23:20:00|202576.5|202486.5|202576.5|202486.5|202576.5|202486.5|202576.5|202486.5|1
1733786410000|2024-12-09 23:20:10|202579.3|202489.3|202579.3|202489.3|202579.3|202489.3|202579.3|202489.3|1
1733786420000|2024-12-09 23:20:20|202579|202489|202579|202489|202579|202489|202579|202489|1
1733786430000|2024-12-09 23:20:30|202576.3|202486.3|202576.3|202486.3|202576.3|202486.3|202576.3|202486.3|1
1733786460000|2024-12-09 23:21:00|202579|202489|202579|202489|202579|202489|202579|202489|1
1733786470000|2024-12-09 23:21:10|202579.8|202489.8|202579.8|202489.8|202579.8|202489.8|202579.8|202489.8|1
1733786480000|2024-12-09 23:21:20|202577|202487|202577|202487|202577|202487|202577|202487|1
1733786510000|2024-12-09 23:21:50|202583|202493|202580.5|202490.5|202583.3|202493.3|202577.3|202487.3|4
1733786520000|2024-12-09 23:22:00|202580.3|202490.3|202580|202490|202580.5|202490.5|202580|202490|4
1733786530000|2024-12-09 23:22:10|202580.3|202490.3|202580.3|202490.3|202580.3|202490.3|202580.3|202490.3|1
1733786540000|2024-12-09 23:22:20|202580|202490|202577.3|202487.3|202580|202490|202577|202487|9
1733786550000|2024-12-09 23:22:30|202577.5|202487.5|202577.2|202487.2|202577.5|202487.5|202577.2|202487.2|3
1733786560000|2024-12-09 23:22:40|202577|202487|202577|202487|202577|202487|202577|202487|1
1733786570000|2024-12-09 23:22:50|202579.8|202489.8|202579.8|202489.8|202579.8|202489.8|202579.8|202489.8|1
1733786590000|2024-12-09 23:23:10|202577|202487|202577|202487|202577|202487|202577|202487|1
1733786610000|2024-12-09 23:23:30|202577.1|202487.1|202577|202487|202577.1|202487.1|202577|202487|2
1733786620000|2024-12-09 23:23:40|202577.1|202487.1|202576.9|202486.9|202577.1|202487.1|202576.9|202486.9|2
1733786630000|2024-12-09 23:23:50|202579.8|202489.8|202579.8|202489.8|202579.8|202489.8|202579.8|202489.8|1
1733786650000|2024-12-09 23:24:10|202576.9|202486.9|202577.4|202487.4|202577.4|202487.4|202576.9|202486.9|3
1733786660000|2024-12-09 23:24:20|202577.6|202487.6|202577.3|202487.3|202581.9|202491.9|202577.3|202487.3|7
1733786670000|2024-12-09 23:24:30|202577.4|202487.4|202577.3|202487.3|202577.4|202487.4|202577.3|202487.3|2
1733786680000|2024-12-09 23:24:40|202577.4|202487.4|202580.5|202490.5|202580.5|202490.5|202577.4|202487.4|2
1733786690000|2024-12-09 23:24:50|202580.3|202490.3|202580.3|202490.3|202580.3|202490.3|202580|202490|5
1733786700000|2024-12-09 23:25:00|202580.5|202490.5|202578.9|202488.9|202580.8|202490.8|202578.9|202488.9|14
1733786710000|2024-12-09 23:25:10|202579.1|202489.1|202579.3|202489.3|202579.3|202489.3|202579.1|202489.1|6
1733786720000|2024-12-09 23:25:20|202579.1|202489.1|202579.1|202489.1|202579.1|202489.1|202579.1|202489.1|1
1733786730000|2024-12-09 23:25:30|202579.3|202489.3|202579.1|202489.1|202579.3|202489.3|202579.1|202489.1|2
1733786750000|2024-12-09 23:25:50|202580|202490|202580|202490|202580|202490|202580|202490|1
1733786760000|2024-12-09 23:26:00|202586.2|202496.2|202584|202494|202586.2|202496.2|202584|202494|2
1733786770000|2024-12-09 23:26:10|202580.3|202490.3|202580.3|202490.3|202580.3|202490.3|202580.3|202490.3|1
1733786780000|2024-12-09 23:26:20|202581.3|202491.3|202580.3|202490.3|202581.3|202491.3|202580.1|202490.1|3
1733786790000|2024-12-09 23:26:30|202580.1|202490.1|202580.7|202490.7|202580.7|202490.7|202580.1|202490.1|10
1733786800000|2024-12-09 23:26:40|202580.5|202490.5|202579.8|202489.8|202580.5|202490.5|202579.8|202489.8|6
1733786810000|2024-12-09 23:26:50|202580|202490|202579.8|202489.8|202580|202490|202579.8|202489.8|2
1733786820000|2024-12-09 23:27:00|202580.1|202490.1|202580.1|202490.1|202580.1|202490.1|202580.1|202490.1|1
1733786850000|2024-12-09 23:27:30|202579.8|202489.8|202579.8|202489.8|202579.8|202489.8|202579.8|202489.8|1
1733786870000|2024-12-09 23:27:50|202580.1|202490.1|202580.1|202490.1|202580.1|202490.1|202580.1|202490.1|1
1733786890000|2024-12-09 23:28:10|202583.8|202493.8|202583.8|202493.8|202583.8|202493.8|202583.8|202493.8|1
1733786900000|2024-12-09 23:28:20|202580.1|202490.1|202579.8|202489.8|202580.1|202490.1|202579.8|202489.8|2
1733786930000|2024-12-09 23:28:50|202580|202490|202580.2|202490.2|202584.4|202494.4|202580|202490|3
1733786970000|2024-12-09 23:29:30|202579.8|202489.8|202579.8|202489.8|202579.8|202489.8|202579.8|202489.8|1
1733786990000|2024-12-09 23:29:50|202580.1|202490.1|202580.1|202490.1|202580.1|202490.1|202580.1|202490.1|1
1733787000000|2024-12-09 23:30:00|202577.1|202487.1|202561.4|202471.4|202577.1|202487.1|202559.1|202469.1|8
1733787010000|2024-12-09 23:30:10|202561.5|202471.5|202561.7|202471.7|202561.7|202471.7|202561.5|202471.5|3
1733787020000|2024-12-09 23:30:20|202561.8|202471.8|202561.8|202471.8|202561.8|202471.8|202561.8|202471.8|1
1733787030000|2024-12-09 23:30:30|202566.3|202476.3|202566.3|202476.3|202566.3|202476.3|202566.3|202476.3|1
1733787040000|2024-12-09 23:30:40|202566.5|202476.5|202566.5|202476.5|202566.5|202476.5|202566.5|202476.5|1
1733787050000|2024-12-09 23:30:50|202568|202478|202563.5|202473.5|202568|202478|202563.5|202473.5|2
1733787080000|2024-12-09 23:31:20|202563.9|202473.9|202563.9|202473.9|202563.9|202473.9|202563.9|202473.9|1
1733787090000|2024-12-09 23:31:30|202566.8|202476.8|202566.5|202476.5|202566.8|202476.8|202566.5|202476.5|2
1733787110000|2024-12-09 23:31:50|202564.8|202474.8|202564.8|202474.8|202564.8|202474.8|202564.8|202474.8|1
1733787120000|2024-12-09 23:32:00|202565|202475|202569.7|202479.7|202569.7|202479.7|202565|202475|2
1733787150000|2024-12-09 23:32:30|202568.5|202478.5|202568.5|202478.5|202568.5|202478.5|202568.5|202478.5|1
1733787170000|2024-12-09 23:32:50|202569|202479|202569|202479|202569|202479|202569|202479|1
1733787180000|2024-12-09 23:33:00|202568.2|202478.2|202568.2|202478.2|202568.2|202478.2|202568.2|202478.2|1
1733787200000|2024-12-09 23:33:20|202567.8|202477.8|202567.6|202477.6|202567.8|202477.8|202567.6|202477.6|2
1733787210000|2024-12-09 23:33:30|202568|202478|202567.5|202477.5|202568|202478|202567.5|202477.5|4
1733787220000|2024-12-09 23:33:40|202562.7|202472.7|202552.9|202462.9|202562.7|202472.7|202552.9|202462.9|2
1733787250000|2024-12-09 23:34:10|202552|202462|202552|202462|202552|202462|202552|202462|1
1733787260000|2024-12-09 23:34:20|202545.5|202455.5|202545.5|202455.5|202545.5|202455.5|202545.5|202455.5|1
1733787270000|2024-12-09 23:34:30|202555.2|202465.2|202565.2|202475.2|202565.3|202475.3|202555.2|202465.2|3
1733787280000|2024-12-09 23:34:40|202565.4|202475.4|202565.4|202475.4|202565.4|202475.4|202565.4|202475.4|1
1733787300000|2024-12-09 23:35:00|202565.2|202475.2|202565.5|202475.5|202565.5|202475.5|202565.2|202475.2|2
1733787310000|2024-12-09 23:35:10|202565.3|202475.3|202565.3|202475.3|202565.3|202475.3|202562.8|202472.8|5
1733787330000|2024-12-09 23:35:30|202565.7|202475.7|202565.7|202475.7|202565.7|202475.7|202565.7|202475.7|1
1733787340000|2024-12-09 23:35:40|202565.9|202475.9|202566.1|202476.1|202566.1|202476.1|202565.9|202475.9|2
1733787360000|2024-12-09 23:36:00|202565.8|202475.8|202565.8|202475.8|202565.8|202475.8|202565.8|202475.8|1
1733787370000|2024-12-09 23:36:10|202566.5|202476.5|202566.5|202476.5|202566.5|202476.5|202566.5|202476.5|1
1733787380000|2024-12-09 23:36:20|202567.3|202477.3|202567.3|202477.3|202567.3|202477.3|202567.3|202477.3|1
1733787390000|2024-12-09 23:36:30|202567|202477|202566.6|202476.6|202567|202477|202566.6|202476.6|2
1733787400000|2024-12-09 23:36:40|202566.8|202476.8|202566.4|202476.4|202566.8|202476.8|202566.4|202476.4|3
1733787410000|2024-12-09 23:36:50|202566.6|202476.6|202566.6|202476.6|202566.6|202476.6|202566.6|202476.6|1
1733787420000|2024-12-09 23:37:00|202565.5|202475.5|202565.5|202475.5|202565.5|202475.5|202565.5|202475.5|1
1733787430000|2024-12-09 23:37:10|202566|202476|202566|202476|202566|202476|202566|202476|1
1733787440000|2024-12-09 23:37:20|202566.7|202476.7|202566.7|202476.7|202566.7|202476.7|202566.7|202476.7|1
1733787450000|2024-12-09 23:37:30|202566.4|202476.4|202566.1|202476.1|202566.4|202476.4|202566.1|202476.1|2
1733787470000|2024-12-09 23:37:50|202565.5|202475.5|202565.3|202475.3|202565.5|202475.5|202565.3|202475.3|2
1733787490000|2024-12-09 23:38:10|202565.5|202475.5|202566.5|202476.5|202566.5|202476.5|202565.5|202475.5|3
1733787510000|2024-12-09 23:38:30|202566.2|202476.2|202566.2|202476.2|202566.2|202476.2|202566.2|202476.2|1
1733787530000|2024-12-09 23:38:50|202565.5|202475.5|202565.5|202475.5|202565.5|202475.5|202565.5|202475.5|1
1733787540000|2024-12-09 23:39:00|202566|202476|202566|202476|202566|202476|202566|202476|1
1733787550000|2024-12-09 23:39:10|202566.7|202476.7|202566.9|202476.9|202566.9|202476.9|202566.7|202476.7|2
1733787580000|2024-12-09 23:39:40|202566|202476|202565|202475|202566|202476|202564.5|202474.5|4
1733787590000|2024-12-09 23:39:50|202565.3|202475.3|202565.3|202475.3|202565.3|202475.3|202565.3|202475.3|1
1733787600000|2024-12-09 23:40:00|202565.9|202475.9|202565.9|202475.9|202565.9|202475.9|202565.9|202475.9|1
1733787610000|2024-12-09 23:40:10|202566.1|202476.1|202566.1|202476.1|202566.1|202476.1|202566.1|202476.1|1
1733787620000|2024-12-09 23:40:20|202566.4|202476.4|202566.4|202476.4|202566.4|202476.4|202566.4|202476.4|1
1733787630000|2024-12-09 23:40:30|202566|202476|202566|202476|202566|202476|202566|202476|1
1733787640000|2024-12-09 23:40:40|202565.5|202475.5|202565.5|202475.5|202565.5|202475.5|202565.5|202475.5|1
1733787650000|2024-12-09 23:40:50|202565.3|202475.3|202565.3|202475.3|202565.3|202475.3|202565.3|202475.3|1
1733787660000|2024-12-09 23:41:00|202567.3|202477.3|202567.2|202477.2|202567.3|202477.3|202567.2|202477.2|2
1733787680000|2024-12-09 23:41:20|202567.3|202477.3|202567|202477|202567.3|202477.3|202567|202477|3
1733787690000|2024-12-09 23:41:30|202565.5|202475.5|202567.3|202477.3|202567.3|202477.3|202564.7|202474.7|4
1733787700000|2024-12-09 23:41:40|202565.5|202475.5|202567.3|202477.3|202567.3|202477.3|202563.3|202473.3|3
1733787710000|2024-12-09 23:41:50|202567.2|202477.2|202567.3|202477.3|202567.3|202477.3|202567.2|202477.2|2
1733787720000|2024-12-09 23:42:00|202567.2|202477.2|202564.9|202474.9|202567.2|202477.2|202564.7|202474.7|7
1733787730000|2024-12-09 23:42:10|202565.1|202475.1|202567.2|202477.2|202567.2|202477.2|202565.1|202475.1|2
1733787740000|2024-12-09 23:42:20|202567.3|202477.3|202567.3|202477.3|202567.3|202477.3|202567.3|202477.3|1
1733787750000|2024-12-09 23:42:30|202567|202477|202559|202469|202567|202477|202556.3|202466.3|9
1733787770000|2024-12-09 23:42:50|202558.5|202468.5|202559|202469|202559|202469|202558.5|202468.5|2
1733787780000|2024-12-09 23:43:00|202558.8|202468.8|202596|202432.5|202596.5|202469|202558|202432.5|19
1733787790000|2024-12-09 23:43:10|202596.5|202439|202591|202439|202596.5|202439|202591|202432.5|8
1733787800000|2024-12-09 23:43:20|202596.5|202432.5|202563.8|202473.8|202596.5|202473.8|202558.8|202432.5|17
1733787810000|2024-12-09 23:43:30|202558.9|202468.9|202557.6|202467.6|202558.9|202468.9|202557.2|202467.2|15
1733787820000|2024-12-09 23:43:40|202558.5|202468.5|202557.5|202467.5|202558.8|202468.8|202557.4|202467.4|15
1733787830000|2024-12-09 23:43:50|202558.8|202468.8|202558.2|202468.2|202558.8|202468.8|202557.2|202467.2|10
1733787840000|2024-12-09 23:44:00|202558.4|202468.4|202589|202439|202589.7|202468.4|202557.4|202439|9
1733787850000|2024-12-09 23:44:10|202589.7|202432|202591|202439|202597.5|202439|202589.7|202432|21
1733787860000|2024-12-09 23:44:20|202596.5|202432.5|202558.2|202468.2|202596.5|202468.2|202557.1|202432.5|13
1733787870000|2024-12-09 23:44:30|202558.1|202468.1|202557.3|202467.3|202558.1|202468.1|202557.2|202467.2|15
1733787880000|2024-12-09 23:44:40|202558.1|202468.1|202557.2|202467.2|202558.2|202468.2|202557.1|202467.1|10
1733787890000|2024-12-09 23:44:50|202558.1|202468.1|202596.5|202432.5|202596.5|202468.1|202557.1|202432.5|18
1733787900000|2024-12-09 23:45:00|202591.7|202439|202591.7|202439|202597.5|202469.4|202559.4|202432.5|10
1733787910000|2024-12-09 23:45:10|202597|202432.5|202589.7|202439|202597|202469.4|202559|202432.5|12
1733787920000|2024-12-09 23:45:20|202556.9|202466.9|202557.7|202467.7|202558.3|202468.3|202556.9|202466.9|13
1733787930000|2024-12-09 23:45:30|202557.2|202467.2|202557.2|202467.2|202558.3|202468.3|202557.1|202467.1|14
1733787940000|2024-12-09 23:45:40|202557.4|202467.4|202557.1|202467.1|202558.3|202468.3|202557.1|202467.1|19
1733787950000|2024-12-09 23:45:50|202590.3|202439|202558.7|202468.7|202594.3|202468.7|202558.7|202438.3|4
1733787960000|2024-12-09 23:46:00|202558.4|202468.4|202593.7|202439|202597.5|202468.7|202558.4|202432.5|10
1733787970000|2024-12-09 23:46:10|202597.5|202432.5|202558.1|202468.1|202597.5|202468.4|202558.1|202432.5|3
1733787980000|2024-12-09 23:46:20|202557.7|202467.7|202556.8|202466.8|202557.9|202467.9|202556.7|202466.7|7
1733787990000|2024-12-09 23:46:30|202556.7|202466.7|202556.7|202466.7|202556.7|202466.7|202556.7|202466.7|1
1733788000000|2024-12-09 23:46:40|202556.8|202466.8|202596.5|202432.5|202596.5|202467|202556.6|202432|15
1733788010000|2024-12-09 23:46:50|202596|202439|202556.4|202466.4|202596|202470.7|202555.9|202439|16
1733788030000|2024-12-09 23:47:10|202556.5|202466.5|202556.5|202466.5|202556.5|202466.5|202556.5|202466.5|1
1733788040000|2024-12-09 23:47:20|202556.4|202466.4|202589.7|202439|202589.7|202467|202556.1|202439|5
1733788050000|2024-12-09 23:47:30|202558.7|202468.7|202589|202439|202589.7|202468.7|202557.7|202439|7
1733788060000|2024-12-09 23:47:40|202592.3|202438.3|202589.7|202439|202592.3|202439|202589|202438.3|6
1733788070000|2024-12-09 23:47:50|202555.9|202465.9|202556|202466|202556|202466|202555.9|202465.9|4
1733788080000|2024-12-09 23:48:00|202555.9|202465.9|202556.2|202466.2|202557.1|202467.1|202555.9|202465.9|7
1733788090000|2024-12-09 23:48:10|202557.1|202467.1|202555.9|202465.9|202557.1|202467.1|202555.8|202465.8|9
1733788100000|2024-12-09 23:48:20|202556|202466|202558|202468|202589.7|202468|202556|202439|6
1733788110000|2024-12-09 23:48:30|202558.4|202468.4|202558.4|202468.4|202558.7|202468.7|202558|202468|6
1733788120000|2024-12-09 23:48:40|202558.7|202468.7|202555.6|202465.6|202590.3|202468.7|202555.6|202439|7
1733788130000|2024-12-09 23:48:50|202555.7|202465.7|202555.7|202465.7|202555.7|202465.7|202555.7|202465.7|1
1733788140000|2024-12-09 23:49:00|202555.9|202465.9|202555.7|202465.7|202555.9|202465.9|202555.7|202465.7|2
1733788150000|2024-12-09 23:49:10|202555.9|202465.9|202558.7|202468.7|202558.7|202468.7|202555.4|202465.4|10
1733788160000|2024-12-09 23:49:20|202589|202439|202589|202439|202593.7|202468.7|202558|202438.3|6
1733788170000|2024-12-09 23:49:30|202597|202432|202596.5|202432.5|202597|202439|202589.7|202432|10
1733788180000|2024-12-09 23:49:40|202596|202468.7|202555.7|202465.7|202596|202468.7|202555.6|202439|8
1733788190000|2024-12-09 23:49:50|202555.8|202465.8|202555.8|202465.8|202555.8|202465.8|202555.8|202465.8|1
1733788200000|2024-12-09 23:50:00|202555.9|202465.9|202557|202467|202557|202467|202555.9|202465.9|4
1733788210000|2024-12-09 23:50:10|202596.5|202432.5|202589.7|202439|202596.5|202439|202589.7|202432.5|2
1733788220000|2024-12-09 23:50:20|202594.3|202438.3|202591|202439|202596.5|202439|202591|202432.5|17
1733788230000|2024-12-09 23:50:30|202596.5|202432.5|202556|202466|202596.5|202466.9|202556|202432.5|19
1733788240000|2024-12-09 23:50:40|202557|202467|202557|202467|202557|202467|202557|202467|1
1733788250000|2024-12-09 23:50:50|202556.9|202466.9|202556.9|202466.9|202556.9|202466.9|202555.7|202465.7|11
1733788260000|2024-12-09 23:51:00|202596.5|202432.5|202596|202432.5|202596.5|202432.5|202596|202432.5|2
1733788270000|2024-12-09 23:51:10|202596.5||202596.5||202596.5||202596.5||1
1733788280000|2024-12-09 23:51:20|202596|202439.7|202560|202470|202596|202470|202559.7|202439|5
1733788290000|2024-12-09 23:51:30|202562|202472|202557.8|202467.8|202562.4|202472.4|202556.6|202466.6|15
1733788300000|2024-12-09 23:51:40|202557.6|202467.6|202557.6|202467.6|202558.4|202468.4|202556.6|202466.6|17
1733788310000|2024-12-09 23:51:50|202558.8|202468.8|202556.7|202466.7|202558.8|202468.8|202556.7|202466.7|8
1733788320000|2024-12-09 23:52:00|202562.7|202472.7|202563|202473|202563|202473|202562.7|202472.7|2
1733788330000|2024-12-09 23:52:10|202562.7|202472.7|202563|202473|202563|202473|202561.4|202471.4|5
1733788340000|2024-12-09 23:52:20|202557.2|202467.2|202557.7|202467.7|202557.9|202467.9|202557|202467|4
1733788350000|2024-12-09 23:52:30|202557.9|202467.9|202558.7|202468.7|202558.7|202468.7|202557|202467|8
1733788360000|2024-12-09 23:52:40|202557.1|202467.1|202557.1|202467.1|202558.9|202468.9|202557|202467|15
1733788370000|2024-12-09 23:52:50|202558.5|202468.5|202561|202471|202562.7|202472.7|202557|202467|13
1733788380000|2024-12-09 23:53:00|202562.7|202472.7|202566.5|202476.5|202569.5|202479.5|202560.7|202470.7|19
1733788390000|2024-12-09 23:53:10|202568.5|202478.5|202561|202471|202569|202479|202561|202471|15
1733788400000|2024-12-09 23:53:20|202562.7|202472.7|202557.1|202467.1|202562.7|202472.7|202556.8|202466.8|13
1733788410000|2024-12-09 23:53:30|202557.3|202467.3|202556.9|202466.9|202557.3|202467.3|202556.9|202466.9|2
1733788420000|2024-12-09 23:53:40|202556.8|202466.8|202556.8|202466.8|202559.1|202469.1|202556.8|202466.8|13
1733788430000|2024-12-09 23:53:50|202559.1|202469.1|202561|202471|202562.7|202472.7|202556.8|202466.8|18
1733788440000|2024-12-09 23:54:00|202562.4|202472.4|202562.7|202472.7|202562.7|202472.7|202562.4|202472.4|2
1733788450000|2024-12-09 23:54:10|202562.4|202472.4|202558.9|202468.9|202562.7|202472.7|202556.6|202466.6|16
1733788460000|2024-12-09 23:54:20|202557.9|202467.9|202556.6|202466.6|202558.9|202468.9|202556.6|202466.6|15
1733788470000|2024-12-09 23:54:30|202558.9|202468.9|202558.9|202468.9|202558.9|202468.9|202556.6|202466.6|19
1733788480000|2024-12-09 23:54:40|202558.1|202468.1|202562.7|202472.7|202562.7|202472.7|202556.6|202466.6|19
1733788500000|2024-12-09 23:55:00|202560.3|202470.3|202556.6|202466.6|202562.4|202472.4|202555.2|202465.2|20
1733788510000|2024-12-09 23:55:10|202558.7|202468.7|202558.1|202468.1|202558.7|202468.7|202556.6|202466.6|15
1733788520000|2024-12-09 23:55:20|202556.6|202466.6|202557.9|202467.9|202558.7|202468.7|202556.6|202466.6|16
1733788530000|2024-12-09 23:55:30|202562.4|202472.4|202562|202472|202562.4|202472.4|202560|202470|15
1733788540000|2024-12-09 23:55:40|202560.7|202470.7|202560.7|202470.7|202562.4|202472.4|202560|202470|15
1733788550000|2024-12-09 23:55:50|202562.4|202472.4|202556.4|202466.4|202562.4|202472.4|202556.2|202466.2|15
1733788560000|2024-12-09 23:56:00|202556.2|202466.2|202558|202468|202558.4|202468.4|202556.2|202466.2|9
1733788570000|2024-12-09 23:56:10|202558.4|202468.4|202558|202468|202558.4|202468.4|202556.2|202466.2|17
1733788580000|2024-12-09 23:56:20|202556.4|202466.4|202561|202471|202562.4|202472.4|202556.2|202466.2|15
1733788590000|2024-12-09 23:56:30|202562.4|202472.4|202562.4|202472.4|202562.4|202472.4|202560|202470|17
1733788600000|2024-12-09 23:56:40|202562|202472|202562.4|202472.4|202562.4|202472.4|202560.3|202470.3|11
1733788610000|2024-12-09 23:56:50|202556.3|202466.3|202556.3|202466.3|202557.9|202467.9|202556.1|202466.1|12
1733788620000|2024-12-09 23:57:00|202556.1|202466.1|202557.5|202467.5|202557.7|202467.7|202556.1|202466.1|16
1733788630000|2024-12-09 23:57:10|202556.3|202466.3|202556.3|202466.3|202557.7|202467.7|202556.1|202466.1|17
1733788640000|2024-12-09 23:57:20|202557.5|202467.5|202560|202470|202562.4|202472.4|202556.3|202466.3|14
1733788650000|2024-12-09 23:57:30|202559.7|202469.7|202560|202470|202562.4|202472.4|202559.7|202469.7|10
1733788660000|2024-12-09 23:57:40|202562.4|202472.4|202556.3|202466.3|202562.4|202472.4|202556.3|202466.3|14
1733788670000|2024-12-09 23:57:50|202558.5|202468.5|202556.3|202466.3|202558.5|202468.5|202556.3|202466.3|8
1733788680000|2024-12-09 23:58:00|202558.5|202468.5|202556.3|202466.3|202558.5|202468.5|202556.3|202466.3|12
1733788690000|2024-12-09 23:58:10|202558.5|202468.5|202562.4|202472.4|202562.4|202472.4|202556.3|202466.3|15
1733788700000|2024-12-09 23:58:20|202562|202472|202558.8|202468.8|202562.4|202472.4|202558.8|202468.8|6
1733788710000|2024-12-09 23:58:30|202558|202468|202557.8|202467.8|202558.8|202468.8|202557.8|202467.8|12
1733788720000|2024-12-09 23:58:40|202558.8|202468.8|202558.8|202468.8|202558.8|202468.8|202557.6|202467.6|10
1733788730000|2024-12-09 23:58:50|202557.8|202467.8|202560.7|202470.7|202562.4|202472.4|202557.8|202467.8|11
1733788740000|2024-12-09 23:59:00|202562.4|202472.4|202560|202470|202562.4|202472.4|202559.3|202469.3|11
1733788750000|2024-12-09 23:59:10|202562.4|202472.4|202559.7|202469.7|202562.4|202472.4|202559.3|202469.3|8
1733788760000|2024-12-09 23:59:20|202557.1|202467.1|202558.7|202468.7|202558.7|202468.7|202557.1|202467.1|8
1733788770000|2024-12-09 23:59:30|202558.5|202468.5|202558.7|202468.7|202558.7|202468.7|202557.7|202467.7|15
1733788780000|2024-12-09 23:59:40|202557.5|202467.5|202558.5|202468.5|202558.7|202468.7|202557.5|202467.5|14
1733788790000|2024-12-09 23:59:50|202557.7|202467.7|202562.4|202472.4|202562.4|202472.4|202557.7|202467.7|10
1733788800000|2024-12-10 00:00:00|202562.7|202472.7|202600.5|202428.5|202600.5|202472.7|202560.3|202428.5|19
1733788810000|2024-12-10 00:00:10|202600|202429|202556.6|202466.6|202600.5|202466.6|202556.6|202428.5|7
1733788820000|2024-12-10 00:00:20|202588.6|202434.6|202588.6|202434.6|202588.6|202434.6|202588.6|202434.6|1
1733788850000|2024-12-10 00:00:50|202641|202407|202640|202407|202641|202407|202640|202407|2
1733788860000|2024-12-10 00:01:00|202641|202412.3|202609.7|202412.3|202641|202413.3|202607.3|202412.3|7
1733788870000|2024-12-10 00:01:10|202608|202412.7|202555.7|202465.7|202609.7|202466.2|202555.6|202412.3|14
1733788880000|2024-12-10 00:01:20|202556.2|202466.2|202586.6|202436.1|202586.6|202466.2|202555.7|202436.1|5
1733788890000|2024-12-10 00:01:30|202556.2|202466.2|202556.4|202466.4|202588|202466.4|202555.2|202435.9|7
1733788900000|2024-12-10 00:01:40|202607.7|202415|202607.7|202415|202607.7|202415|202607.7|202415|1
1733788920000|2024-12-10 00:02:00|202556.8|202466.8|202556.8|202466.8|202556.8|202466.8|202556.8|202466.8|1
1733788930000|2024-12-10 00:02:10|202564.4|202474.4|202564.4|202474.4|202564.4|202474.4|202564.4|202474.4|1
1733788940000|2024-12-10 00:02:20|202576|202486|202572.1|202482.1|202576|202486|202571.5|202481.5|11
1733788950000|2024-12-10 00:02:30|202572.3|202482.3|202569.9|202479.9|202572.3|202482.3|202569.9|202479.9|8
1733788960000|2024-12-10 00:02:40|202570.3|202480.3|202570.7|202480.7|202570.9|202480.9|202570.3|202480.3|4
1733788970000|2024-12-10 00:02:50|202570.9|202480.9|202543.8|202453.8|202578|202488|202543.4|202453.4|10
1733788980000|2024-12-10 00:03:00|202543.4|202453.4|202544.2|202454.2|202544.2|202454.2|202543.4|202453.4|7
1733788990000|2024-12-10 00:03:10|202544.3|202454.3|202556.4|202399.5|202556.9|202454.3|202533.6|202399.5|12
1733789000000|2024-12-10 00:03:20|202557.2|202399.2|202554.1|202400.5|202557.4|202400.5|202554.1|202399.2|7
1733789010000|2024-12-10 00:03:30|202549.3|202395.6|202554.8|202400.9|202554.8|202400.9|202549.3|202395.6|5
1733789020000|2024-12-10 00:03:40|202554.5|202401.1|202555.2|202401.1|202555.2|202401.1|202554.5|202401.1|3
1733789030000|2024-12-10 00:03:50|202555|202401.4|202554.5|202401.4|202555|202401.4|202554.5|202401.4|2
1733789040000|2024-12-10 00:04:00|202581.7|202381|202581.7|202381|202581.7|202381|202581.7|202381|1
1733789050000|2024-12-10 00:04:10|202584.5|202379|202582|202381|202584.5|202381|202582|202379|2
1733789060000|2024-12-10 00:04:20|202579.3|202379|202557.1|202404|202579.3|202404|202557.1|202379|2
1733789070000|2024-12-10 00:04:30|202556.9||202556.9||202556.9||202556.9||1
1733789090000|2024-12-10 00:04:50|202526.6|202436.6|202551.8|202399.4|202551.8|202436.6|202526.4|202399.4|3
1733789110000|2024-12-10 00:05:10|202569.9|202361.4|202581.5|202386.2|202581.5|202386.2|202569.9|202361.4|2
1733789120000|2024-12-10 00:05:20|202552.8|202400.3|202554.5|202400.6|202554.5|202400.6|202552.8|202400.3|2
1733789130000|2024-12-10 00:05:30|202554.8|202400.3|202554.8|202400.3|202554.8|202400.3|202554.8|202400.3|1
1733789150000|2024-12-10 00:05:50|202585.5|202377.5|202585.5|202377.5|202585.5|202377.5|202585.5|202377.5|1
1733789160000|2024-12-10 00:06:00|202592|202372|202592|202372|202592|202372|202592|202372|1
1733789170000|2024-12-10 00:06:10|202521.4|202431.4|202521.3|202431.3|202521.4|202431.4|202521.3|202431.3|2
1733789180000|2024-12-10 00:06:20|202554.9|202400|202554.9|202400|202554.9|202400|202554.9|202400|1
1733789200000|2024-12-10 00:06:40|202555.2|202403.9|202559|202403.9|202559.3|202403.9|202555.2|202403.9|3
1733789220000|2024-12-10 00:07:00|202559.5||202559.5||202559.5||202559.5||1
1733789230000|2024-12-10 00:07:10|202584.7|202379|202584.7|202379|202584.7|202379|202584.7|202379|1
1733789240000|2024-12-10 00:07:20|202579.3|202378.3|202579.3|202378.3|202579.3|202378.3|202579.3|202378.3|1
1733789260000|2024-12-10 00:07:40|202557.4|202403.4|202558.6|202402.2|202558.6|202403.4|202557.4|202402.2|2
1733789280000|2024-12-10 00:08:00|202526.7|202436.7|202558.8|202402.2|202558.8|202436.9|202526.7|202402.2|3
1733789290000|2024-12-10 00:08:10|202581.3|202376.7|202581.3|202376.7|202581.3|202376.7|202581.3|202376.7|1
1733789300000|2024-12-10 00:08:20|202582|202378|202585.7|202427.8|202589.6|202428.2|202582|202378|5
1733789310000|2024-12-10 00:08:30|202585.5|202428.3|202584.2|202430.9|202585.5|202430.9|202584|202428.3|14
1733789320000|2024-12-10 00:08:40|202584.5|202430.6|202584.8|202431.8|202584.8|202431.8|202584.5|202430.6|7
1733789330000|2024-12-10 00:08:50|202584.5|202432.1|202584.2|202432.3|202584.5|202432.3|202584.2|202432.1|3
1733789340000|2024-12-10 00:09:00|202609|202414|202609|202414.3|202609|202414.3|202609|202414|2
1733789350000|2024-12-10 00:09:10|202608.7|202421|202609|202421.3|202609|202421.3|202608.7|202421|6
1733789360000|2024-12-10 00:09:20|202557.6|202467.6|202557.6|202467.6|202557.6|202467.6|202557.6|202467.6|1
1733789390000|2024-12-10 00:09:50|202624|202423|202624|202423|202624|202423|202624|202423|1
1733789400000|2024-12-10 00:10:00|202626|202425.7|202605|202426|202626|202426|202605|202425.7|3
1733789410000|2024-12-10 00:10:10|202604.7|202426.3|202559.9|202469.9|202604.7|202469.9|202559.9|202426.3|3
1733789440000|2024-12-10 00:10:40|202560.2|202470.2|202560.2|202470.2|202560.2|202470.2|202560.2|202470.2|1
1733789450000|2024-12-10 00:10:50|202617|202432|202604.5|202434|202617|202434|202604.5|202432|5
1733789470000|2024-12-10 00:11:10|202604|202434.5|202557.1|202467.1|202604|202467.1|202557|202432.5|4
1733789480000|2024-12-10 00:11:20|202557|202467|202557|202467|202557|202467|202557|202467|1
1733789500000|2024-12-10 00:11:40|202557.1|202467.1|202557.1|202467.1|202557.1|202467.1|202557.1|202467.1|1
1733789510000|2024-12-10 00:11:50|202602|202434.5|202600.5|202435.5|202602|202435.5|202600.5|202434.5|3
1733789520000|2024-12-10 00:12:00|202556.5|202466.5|202556.5|202466.5|202556.5|202466.5|202556.5|202466.5|1
1733789530000|2024-12-10 00:12:10|202556.4|202466.4|202556.4|202466.4|202556.4|202466.4|202556.4|202466.4|1
1733789560000|2024-12-10 00:12:40|202600|202435.5|202600|202435.5|202600|202435.5|202600|202435.5|1
1733789580000|2024-12-10 00:13:00|202605|202443|202558.3|202468.3|202605|202475.8|202558.3|202443|7
1733789590000|2024-12-10 00:13:10|202558.2|202468.2|202513|202330.4|202558.3|202468.3|202498.9|202330.4|9
1733789600000|2024-12-10 00:13:20|202489.9|202326.2|202474.2|202321.7|202489.9|202362.8|202444.3|202310.7|12
1733789620000|2024-12-10 00:13:40|202474|202362.5|202475.8|202304.2|202476.3|202362.5|202445.9|202298|11
1733789630000|2024-12-10 00:13:50|202475.5|202305.1|202474.5|202310.7|202475.5|202310.7|202474.5|202305.1|10
1733789640000|2024-12-10 00:14:00|202482.2|202310.9|202475.7|202315.3|202482.2|202315.3|202475.7|202310.9|12
1733789650000|2024-12-10 00:14:10|202477.2|202315.5|202479.8|202319.4|202487.7|202322.3|202477.2|202315.5|8
1733789660000|2024-12-10 00:14:20||202319.7||202320.2||202320.2||202319.7|3
1733789670000|2024-12-10 00:14:30||202320.4||202320.4||202320.4||202320.4|1
1733789680000|2024-12-10 00:14:40|202480.1|202320.2|202480.3|202320|202480.3|202320.2|202480.1|202320|2
1733789690000|2024-12-10 00:14:50|202504|202293|202504|202293|202504|202293|202504|202293|1
1733789700000|2024-12-10 00:15:00|202528|202281|202482.5|202392.5|202528|202392.5|202458.9|202281|8
1733789720000|2024-12-10 00:15:20|202478|202388|202478|202388|202478|202388|202478|202388|1
1733789740000|2024-12-10 00:15:40|202477.4|202387.4|202477.4|202387.4|202477.4|202387.4|202477.4|202387.4|1
1733789750000|2024-12-10 00:15:50|202537|202349|202537|202349|202537|202349|202537|202349|1
1733789760000|2024-12-10 00:16:00|202485.5|202395.5|202480.6|202390.6|202488.5|202398.5|202480.6|202390.6|6
1733789780000|2024-12-10 00:16:20|202481|202391|202480.5|202390.5|202481|202391|202480.5|202390.5|2
1733789790000|2024-12-10 00:16:30|202480.4|202390.4|202528.5|202351.5|202528.5|202390.4|202480.4|202351.5|2
1733789810000|2024-12-10 00:16:50|202528|202352|202528|202352|202528|202352|202528|202352|1
1733789820000|2024-12-10 00:17:00|202484.6|202394.6|202483.8|202393.8|202489.2|202399.2|202482.3|202392.3|5
1733789830000|2024-12-10 00:17:10|202492.8|202402.8|202501.4|202411.4|202505.5|202415.5|202492.8|202402.8|3
1733789860000|2024-12-10 00:17:40|202499.2|202409.2|202503.8|202413.8|202503.8|202413.8|202499.2|202409.2|4
1733789870000|2024-12-10 00:17:50|202504|202414|202506|202416|202509.6|202419.6|202504|202414|3
1733789880000|2024-12-10 00:18:00|202509.8|202419.8|202481.7|202391.7|202509.8|202419.8|202481.7|202391.7|7
1733789890000|2024-12-10 00:18:10|202481.8|202391.8|202481.7|202391.7|202481.8|202391.8|202481.7|202391.7|4
1733789910000|2024-12-10 00:18:30|202481.8|202391.8|202525|202354.5|202525|202392.3|202481.7|202354.5|4
1733789920000|2024-12-10 00:18:40|202524.5|202355|202524.5|202355|202524.5|202355|202524.5|202355|1
1733789940000|2024-12-10 00:19:00|202523.7|202367.7|202469.8|202379.8|202523.7|202380.5|202469.8|202367.7|3
1733789950000|2024-12-10 00:19:10|202471.4|202381.4|202471.4|202381.4|202471.4|202381.4|202471.4|202381.4|1
1733789970000|2024-12-10 00:19:30|202471.5|202381.5|202471.5|202381.5|202471.5|202381.5|202471.5|202381.5|1
1733789990000|2024-12-10 00:19:50|202473.2|202383.2|202473.2|202383.2|202473.2|202383.2|202473.2|202383.2|1
1733790000000|2024-12-10 00:20:00|202478.5|202388.5|202481.7|202391.7|202481.7|202391.7|202478.5|202388.5|3
1733790020000|2024-12-10 00:20:20|202481.6|202391.6|202481.6|202391.6|202481.6|202391.6|202481.6|202391.6|1
1733790040000|2024-12-10 00:20:40|202521|202365|202521|202365|202521|202365|202521|202365|1
1733790050000|2024-12-10 00:20:50|202479.1|202389.1|202479.1|202389.1|202479.1|202389.1|202479.1|202389.1|1
1733790060000|2024-12-10 00:21:00|202479.2|202389.2|202479.2|202389.2|202479.2|202389.2|202479.2|202389.2|1
1733790090000|2024-12-10 00:21:30|202521|202365|202521|202365|202521|202365|202521|202365|1
1733790110000|2024-12-10 00:21:50|202479.7|202389.7|202479.7|202389.7|202479.7|202389.7|202479.7|202389.7|1
1733790120000|2024-12-10 00:22:00|202477.1|202387.1|202467.4|202377.4|202477.1|202387.1|202467.4|202377.4|5
1733790130000|2024-12-10 00:22:10|202469|202379|202469|202379|202469|202379|202469|202379|1
1733790150000|2024-12-10 00:22:30|202468.2|202378.2|202468.2|202378.2|202468.2|202378.2|202468.2|202378.2|1
1733790160000|2024-12-10 00:22:40|202468.5|202378.5|202468.5|202378.5|202468.5|202378.5|202468.5|202378.5|1
1733790180000|2024-12-10 00:23:00|202467.2|202377.2|202465.5|202375.5|202467.2|202377.2|202465.5|202375.5|3
1733790220000|2024-12-10 00:23:40|202472|202382|202467.7|202377.7|202472|202382|202467.7|202377.7|2
1733790230000|2024-12-10 00:23:50|202467.2|202377.2|202467.2|202377.2|202467.2|202377.2|202467.2|202377.2|1
1733790240000|2024-12-10 00:24:00|202466.4|202376.4|202466.3|202376.3|202466.4|202376.4|202466.3|202376.3|2
1733790250000|2024-12-10 00:24:10|202467.1|202377.1|202467.1|202377.1|202467.1|202377.1|202467.1|202377.1|1
1733790260000|2024-12-10 00:24:20|202466.3|202376.3|202467.1|202377.1|202467.1|202377.1|202466.3|202376.3|2
1733790270000|2024-12-10 00:24:30|202467.5|202377.5|202467.5|202377.5|202467.5|202377.5|202467.5|202377.5|1
1733790290000|2024-12-10 00:24:50|202467.4|202377.4|202468.2|202378.2|202468.2|202378.2|202467.4|202377.4|2
1733790300000|2024-12-10 00:25:00|202468.4|202378.4|202468.4|202378.4|202468.4|202378.4|202468.4|202378.4|1
1733790320000|2024-12-10 00:25:20|202469.2|202379.2|202467.9|202377.9|202469.2|202379.2|202467.9|202377.9|2
1733790330000|2024-12-10 00:25:30|202469.2|202379.2|202469.2|202379.2|202469.2|202379.2|202469.2|202379.2|1
1733790340000|2024-12-10 00:25:40|202468|202378|202468|202378|202468|202378|202468|202378|1
1733790350000|2024-12-10 00:25:50|202462.8|202372.8|202464.1|202311.9|202465.8|202372.8|202424.6|202308|8
1733790360000|2024-12-10 00:26:00|202431.1|202341.1|202431.5|202341.5|202431.5|202341.5|202431|202341|3
1733790370000|2024-12-10 00:26:10|202431.6|202341.6|202431|202341|202431.6|202341.6|202431|202341|3
1733790390000|2024-12-10 00:26:30|202457|202307|202429.4|202339.4|202457|202339.4|202427|202307|4
1733790400000|2024-12-10 00:26:40|202429.3|202339.3|202443.4|202353.4|202443.4|202353.4|202429.3|202339.3|6
1733790420000|2024-12-10 00:27:00|202439.4|202349.4|202433.2|202343.2|202439.4|202349.4|202431.6|202341.6|5
1733790460000|2024-12-10 00:27:40|202435|202345|202431|202341|202435|202345|202431|202341|2
1733790470000|2024-12-10 00:27:50|202436.4|202346.4|202436.4|202346.4|202436.4|202346.4|202436.4|202346.4|1
1733790480000|2024-12-10 00:28:00|202431.8|202341.8|202435.1|202345.1|202435.1|202345.1|202430.1|202340.1|5
1733790520000|2024-12-10 00:28:40|202431.2|202341.2|202438|202348|202442.7|202352.7|202431.2|202341.2|6
1733790530000|2024-12-10 00:28:50|202437.6|202347.6|202437.4|202347.4|202437.6|202347.6|202437.4|202347.4|2
1733790540000|2024-12-10 00:29:00|202437|202347|202437|202347|202437|202347|202437|202347|1
1733790550000|2024-12-10 00:29:10|202428.9|202338.9|202428.9|202338.9|202428.9|202338.9|202428.9|202338.9|1
1733790570000|2024-12-10 00:29:30|202427.8|202337.8|202430.6|202340.6|202435.4|202345.4|202427.8|202337.8|5
1733790600000|2024-12-10 00:30:00|202431.4|202341.4|202428.3|202338.3|202433.2|202343.2|202428.3|202338.3|5
1733790610000|2024-12-10 00:30:10|202427|202337|202428.4|202338.4|202428.4|202338.4|202427|202337|2
1733790620000|2024-12-10 00:30:20|202428|202338|202428|202338|202428|202338|202428|202338|1
1733790630000|2024-12-10 00:30:30|202431.3|202341.3|202431.3|202341.3|202431.3|202341.3|202431.3|202341.3|1
1733790640000|2024-12-10 00:30:40|202430.5|202340.5|202430.5|202340.5|202430.5|202340.5|202430.5|202340.5|1
1733790660000|2024-12-10 00:31:00|202432.6|202342.6|202429|202339|202433.5|202343.5|202429|202339|4
1733790680000|2024-12-10 00:31:20|202426.2|202336.2|202429.1|202339.1|202429.1|202339.1|202426.2|202336.2|2
1733790710000|2024-12-10 00:31:50|202429|202339|202429|202339|202429|202339|202429|202339|1
1733790720000|2024-12-10 00:32:00|202426.2|202336.2|202426.2|202336.2|202426.2|202336.2|202426.2|202336.2|1
1733790740000|2024-12-10 00:32:20|202429.7|202339.7|202429.7|202339.7|202429.7|202339.7|202429.7|202339.7|1
1733790760000|2024-12-10 00:32:40|202428.9|202338.9|202434.4|202344.4|202438.1|202348.1|202428.9|202338.9|5
1733790770000|2024-12-10 00:32:50|202430.6|202340.6|202430.6|202340.6|202430.6|202340.6|202429.8|202339.8|3
1733790780000|2024-12-10 00:33:00|202432.4|202342.4|202429.8|202339.8|202432.4|202342.4|202429.8|202339.8|3
1733790800000|2024-12-10 00:33:20|202426|202336|202426|202336|202426|202336|202426|202336|1
1733790820000|2024-12-10 00:33:40|202428.5|202338.5|202427.5|202337.5|202428.5|202338.5|202427.5|202337.5|2
1733790850000|2024-12-10 00:34:10|202424.3|202334.3|202424.3|202334.3|202424.3|202334.3|202424.3|202334.3|1
1733790870000|2024-12-10 00:34:30|202427.2|202337.2|202427.2|202337.2|202427.2|202337.2|202427.2|202337.2|1
1733790880000|2024-12-10 00:34:40|202426.9|202336.9|202426.9|202336.9|202426.9|202336.9|202426.9|202336.9|1
1733790890000|2024-12-10 00:34:50|202427.7|202337.7|202427.7|202337.7|202427.7|202337.7|202427.7|202337.7|1
1733790900000|2024-12-10 00:35:00|202424|202334|202423.4|202333.4|202425.6|202335.6|202423.4|202333.4|4
1733790920000|2024-12-10 00:35:20|202425.1|202335.1|202424.5|202334.5|202425.9|202335.9|202424.5|202334.5|3
1733790930000|2024-12-10 00:35:30|202425.5|202335.5|202424|202334|202431|202341|202424|202334|5
1733790950000|2024-12-10 00:35:50|202426.4|202336.4|202426.4|202336.4|202426.4|202336.4|202426.4|202336.4|1
1733790970000|2024-12-10 00:36:10|202428.1|202338.1|202428.1|202338.1|202428.1|202338.1|202428.1|202338.1|1
1733790980000|2024-12-10 00:36:20|202429|202339|202429|202339|202429|202339|202429|202339|1
1733790990000|2024-12-10 00:36:30|202424|202334|202423.5|202333.5|202424|202334|202423.5|202333.5|2
1733791010000|2024-12-10 00:36:50|202426.6|202336.6|202429.7|202339.7|202429.7|202339.7|202426.6|202336.6|3
1733791020000|2024-12-10 00:37:00|202428.1|202338.1|202435.8|202345.8|202438.3|202348.3|202428.1|202338.1|7
1733791030000|2024-12-10 00:37:10|202435|202345|202435|202345|202435|202345|202435|202345|1
1733791040000|2024-12-10 00:37:20|202435.8|202345.8|202434.5|202344.5|202435.8|202345.8|202434.5|202344.5|2
1733791060000|2024-12-10 00:37:40|202433.7|202343.7|202433.7|202343.7|202433.7|202343.7|202433.7|202343.7|1
1733791070000|2024-12-10 00:37:50|202435.1|202345.1|202439|202349|202439|202349|202434|202344|4
1733791080000|2024-12-10 00:38:00|202429.7|202339.7|202444.6|202354.6|202444.6|202354.6|202427.2|202337.2|6
1733791120000|2024-12-10 00:38:40|202446|202356|202445.4|202355.4|202446|202356|202445.4|202355.4|2
1733791130000|2024-12-10 00:38:50|202444|202354|202440.8|202350.8|202444|202354|202440.8|202350.8|2
1733791140000|2024-12-10 00:39:00|202443.9|202353.9|202443.9|202353.9|202443.9|202353.9|202443.9|202353.9|1
1733791170000|2024-12-10 00:39:30|202444|202354|202444|202354|202444|202354|202444|202354|1
1733791190000|2024-12-10 00:39:50|202440.7|202350.7|202440.7|202350.7|202440.7|202350.7|202440.7|202350.7|1
1733791220000|2024-12-10 00:40:20|202444|202354|202444|202354|202444|202354|202444|202354|1
1733791240000|2024-12-10 00:40:40|202439.4|202349.4|202439.4|202349.4|202439.4|202349.4|202439.4|202349.4|1
1733791250000|2024-12-10 00:40:50|202442.9|202352.9|202442.9|202352.9|202442.9|202352.9|202442.9|202352.9|1
1733791260000|2024-12-10 00:41:00|202447.1|202357.1|202461.5|202371.5|202461.5|202371.5|202447.1|202357.1|2
1733791270000|2024-12-10 00:41:10|202458|202368|202457|202367|202458|202368|202457|202367|2
1733791280000|2024-12-10 00:41:20|202455.8|202365.8|202457|202367|202462.5|202372.5|202455.8|202365.8|4
1733791290000|2024-12-10 00:41:30|202461.3|202371.3|202456.9|202366.9|202462.3|202372.3|202456.9|202366.9|4
1733791300000|2024-12-10 00:41:40|202461|202371|202458|202368|202462|202372|202458|202368|3
1733791310000|2024-12-10 00:41:50|202462.1|202372.1|202462.1|202372.1|202462.1|202372.1|202462.1|202372.1|1
1733791330000|2024-12-10 00:42:10|202458.2|202368.2|202458.2|202368.2|202458.2|202368.2|202458.2|202368.2|1
1733791340000|2024-12-10 00:42:20|202458.7|202368.7|202458.7|202368.7|202458.7|202368.7|202458.7|202368.7|1
1733791370000|2024-12-10 00:42:50|202462.7|202372.7|202462.7|202372.7|202462.7|202372.7|202462.7|202372.7|1
1733791380000|2024-12-10 00:43:00|202464|202374|202464|202374|202464|202374|202464|202374|1
1733791390000|2024-12-10 00:43:10|202458.9|202368.9|202458.9|202368.9|202458.9|202368.9|202458.9|202368.9|1
1733791400000|2024-12-10 00:43:20|202459|202369|202459|202369|202459|202369|202459|202369|1
1733791430000|2024-12-10 00:43:50|202462.5|202372.5|202471.5|202381.5|202471.5|202381.5|202462.5|202372.5|4
1733791440000|2024-12-10 00:44:00|202470.7|202380.7|202464.8|202374.8|202470.7|202380.7|202464.8|202374.8|3
1733791450000|2024-12-10 00:44:10|202465.8|202375.8|202464.8|202374.8|202465.8|202375.8|202464.8|202374.8|2
1733791460000|2024-12-10 00:44:20|202465.8|202375.8|202465.7|202375.7|202465.8|202375.8|202465.1|202375.1|3
1733791480000|2024-12-10 00:44:40|202467|202377|202467|202377|202467|202377|202467|202377|1
1733791500000|2024-12-10 00:45:00|202465.6|202375.6|202464.6|202374.6|202465.6|202375.6|202464.6|202374.6|2
1733791520000|2024-12-10 00:45:20|202463|202373|202462|202372|202463|202373|202462|202372|3
1733791530000|2024-12-10 00:45:30|202461|202371|202461|202371|202461|202371|202461|202371|1
1733791540000|2024-12-10 00:45:40|202465.6|202375.6|202464.2|202374.2|202468|202378|202464.2|202374.2|3
1733791550000|2024-12-10 00:45:50|202465.2|202375.2|202465.2|202375.2|202465.2|202375.2|202465.2|202375.2|1
1733791560000|2024-12-10 00:46:00|202461.7|202371.7|202459.6|202369.6|202461.7|202371.7|202459.6|202369.6|3
1733791570000|2024-12-10 00:46:10|202428.8|202338.8|202426|202336|202428.8|202338.8|202426|202336|4
1733791600000|2024-12-10 00:46:40|202427.8|202337.8|202438.2|202348.2|202438.2|202348.2|202427.8|202337.8|3
1733791620000|2024-12-10 00:47:00|202439.4|202349.4|202439.4|202349.4|202439.4|202349.4|202439.4|202349.4|1
1733791630000|2024-12-10 00:47:10|202442.4|202352.4|202442.4|202352.4|202442.4|202352.4|202442.4|202352.4|1
1733791650000|2024-12-10 00:47:30|202444.1|202354.1|202444.1|202354.1|202444.1|202354.1|202444.1|202354.1|1
1733791660000|2024-12-10 00:47:40|202443.2|202353.2|202440.4|202350.4|202475|202353.2|202440.4|202319|4
1733791700000|2024-12-10 00:48:20|202444|202354|202477|202324|202477|202354|202444|202324|2
1733791710000|2024-12-10 00:48:30|202439.8|202349.8|202439.8|202349.8|202439.8|202349.8|202439.8|202349.8|1
1733791720000|2024-12-10 00:48:40|202440|202350|202440|202350|202440|202350|202440|202350|1
1733791740000|2024-12-10 00:49:00|202477.5|202324.5|202477.5|202324.5|202477.5|202324.5|202477.5|202324.5|1
1733791770000|2024-12-10 00:49:30|202439.6|202349.6|202439.6|202349.6|202439.6|202349.6|202439.6|202349.6|1
1733791780000|2024-12-10 00:49:40|202439.7|202349.7|202444.7|202354.7|202444.7|202354.7|202439.7|202349.7|2
1733791790000|2024-12-10 00:49:50|202440.8|202350.8|202441.2|202351.2|202445.4|202355.4|202440.8|202350.8|3
1733791820000|2024-12-10 00:50:20|202478|202324.5|202478|202324.5|202478|202324.5|202478|202324.5|1
1733791830000|2024-12-10 00:50:30|202477.5|202325|202477.5|202325|202477.5|202325|202477.5|202325|1
1733791840000|2024-12-10 00:50:40|202478||202478||202478||202478||1
1733791850000|2024-12-10 00:50:50|202440.6|202350.6|202440.6|202350.6|202440.6|202350.6|202440.6|202350.6|1
1733791870000|2024-12-10 00:51:10|202438.5|202348.5|202438.5|202348.5|202438.5|202348.5|202438.5|202348.5|1
1733791880000|2024-12-10 00:51:20|202444|202354|202444|202354|202444|202354|202444|202354|1
1733791900000|2024-12-10 00:51:40|202477.5|202326|202441.6|202351.6|202477.5|202351.6|202441.6|202326|2
1733791910000|2024-12-10 00:51:50|202445.7|202355.7|202464.2|202374.2|202467.6|202377.6|202441.8|202351.8|10
1733791920000|2024-12-10 00:52:00|202460.6|202370.6|202460.6|202370.6|202460.6|202370.6|202460.6|202370.6|1
1733791950000|2024-12-10 00:52:30|202464|202374|202461.4|202371.4|202470.5|202380.5|202461.4|202371.4|6
1733791960000|2024-12-10 00:52:40|202465.5|202375.5|202462|202372|202465.6|202375.6|202462|202372|4
1733791970000|2024-12-10 00:52:50|202459.4|202369.4|202480.4|202390.4|202480.4|202390.4|202459.4|202369.4|8
1733791980000|2024-12-10 00:53:00|202476.5|202386.5|202476.5|202386.5|202476.5|202386.5|202476.5|202386.5|1
1733792010000|2024-12-10 00:53:30|202474.1|202384.1|202474.4|202384.4|202474.4|202384.4|202474.1|202384.1|2
1733792020000|2024-12-10 00:53:40|202483.5|202393.5|202483|202393|202483.5|202393.5|202483|202393|2
1733792030000|2024-12-10 00:53:50|202483.5|202393.5|202484|202394|202484|202394|202483.5|202393.5|2
1733792040000|2024-12-10 00:54:00|202477.4|202387.4|202477.2|202387.2|202477.4|202387.4|202477.2|202387.2|2
1733792070000|2024-12-10 00:54:30|202483.8|202393.8|202483.8|202393.8|202483.8|202393.8|202483.8|202393.8|1
1733792090000|2024-12-10 00:54:50|202475.9|202385.9|202475.9|202385.9|202475.9|202385.9|202475.9|202385.9|1
1733792110000|2024-12-10 00:55:10|202480.3|202390.3|202476.5|202386.5|202480.3|202390.3|202476.5|202386.5|2
1733792140000|2024-12-10 00:55:40|202483.8|202393.8|202483.8|202393.8|202483.8|202393.8|202483.8|202393.8|1
1733792150000|2024-12-10 00:55:50|202484|202394|202484|202394|202484|202394|202484|202394|1
1733792170000|2024-12-10 00:56:10|202478|202388|202478|202388|202478|202388|202478|202388|1
1733792200000|2024-12-10 00:56:40|202484|202394|202484|202394|202484|202394|202484|202394|1
1733792210000|2024-12-10 00:56:50|202483.2|202393.2|202483.2|202393.2|202483.2|202393.2|202483.2|202393.2|1
1733792220000|2024-12-10 00:57:00|202476.1|202386.1|202476.1|202386.1|202476.1|202386.1|202476.1|202386.1|1
1733792240000|2024-12-10 00:57:20|202474.2|202384.2|202474.2|202384.2|202474.2|202384.2|202474.2|202384.2|1
1733792250000|2024-12-10 00:57:30|202470.7|202380.7|202466.7|202376.7|202473.3|202383.3|202465.3|202375.3|11
1733792260000|2024-12-10 00:57:40|202460.1|202370.1|202438.7|202348.7|202460.1|202370.1|202438.7|202348.7|3
1733792270000|2024-12-10 00:57:50|202437.2|202347.2|202419.7|202329.7|202437.2|202347.2|202419.7|202329.7|4
1733792280000|2024-12-10 00:58:00|202420.5|202330.5|202421.3|202331.3|202421.3|202331.3|202420.5|202330.5|2
1733792290000|2024-12-10 00:58:10|202422.7|202332.7|202420.7|202330.7|202423.7|202333.7|202420.7|202330.7|4
1733792300000|2024-12-10 00:58:20|202421.5|202331.5|202426|202336|202427.8|202337.8|202420.7|202330.7|6
1733792310000|2024-12-10 00:58:30|202425.7|202335.7|202422.8|202332.8|202425.7|202335.7|202422.8|202332.8|2
1733792320000|2024-12-10 00:58:40|202423.8|202333.8|202423.8|202333.8|202423.8|202333.8|202423.8|202333.8|1
1733792330000|2024-12-10 00:58:50|202425.7|202335.7|202420.5|202330.5|202426.3|202336.3|202420.5|202330.5|4
1733792340000|2024-12-10 00:59:00|202419.7|202329.7|202451.2|202301|202451.2|202331.9|202419.7|202301|4
1733792350000|2024-12-10 00:59:10|202419.9|202329.9|202398.1|202308.1|202419.9|202329.9|202386.6|202296.6|9
1733792360000|2024-12-10 00:59:20|202398.3|202308.3|202387.9|202297.9|202398.3|202308.3|202387.9|202297.9|4
1733792370000|2024-12-10 00:59:30|202388.1|202298.1|202388.1|202298.1|202388.1|202298.1|202388.1|202298.1|1
1733792400000|2024-12-10 01:00:00|202386.8|202296.8|202388.3|202298.3|202390.3|202300.3|202386.8|202296.8|6
1733792410000|2024-12-10 01:00:10|202388.8|202298.8|202389.3|202299.3|202390.5|202300.5|202388.8|202298.8|4
1733792420000|2024-12-10 01:00:20|202388.8|202298.8|202381.7|202291.7|202388.8|202298.8|202381.7|202291.7|4
1733792430000|2024-12-10 01:00:30|202384.2|202294.2|202389|202299|202389.4|202299.4|202383.7|202293.7|8
1733792450000|2024-12-10 01:00:50|202388.3|202298.3|202388.7|202298.7|202388.7|202298.7|202388.3|202298.3|2
1733792460000|2024-12-10 01:01:00|202388|202298|202389.8|202299.8|202390.3|202300.3|202388|202298|4
1733792470000|2024-12-10 01:01:10|202389.5|202299.5|202389|202299|202389.8|202299.8|202384|202294|6
1733792480000|2024-12-10 01:01:20|202390.3|202300.3|202391.4|202301.4|202391.4|202301.4|202390.3|202300.3|2
1733792490000|2024-12-10 01:01:30|202391.7|202301.7|202400.3|202310.3|202400.3|202310.3|202391.1|202301.1|7
1733792500000|2024-12-10 01:01:40|202399.1|202309.1|202399.8|202309.8|202399.8|202309.8|202399.1|202309.1|2
1733792510000|2024-12-10 01:01:50|202400.1|202310.1|202401.5|202311.5|202401.5|202311.5|202399.3|202309.3|4
1733792520000|2024-12-10 01:02:00|202402.8|202312.8|202404|202314|202404|202314|202402.8|202312.8|3
1733792530000|2024-12-10 01:02:10|202406.8|202316.8|202427.7|202337.7|202430.3|202340.3|202406.8|202316.8|5
1733792550000|2024-12-10 01:02:30|202429.2|202339.2|202431.3|202341.3|202431.3|202341.3|202429.2|202339.2|2
1733792560000|2024-12-10 01:02:40|202431.5|202341.5|202425.3|202335.3|202431.5|202341.5|202425.3|202335.3|2
1733792580000|2024-12-10 01:03:00|202425.5|202335.5|202434.3|202344.3|202434.3|202344.3|202425|202335|3
1733792590000|2024-12-10 01:03:10|202435.6|202345.6|202440.9|202350.9|202440.9|202350.9|202435.6|202345.6|3
1733792600000|2024-12-10 01:03:20|202442.5|202352.5|202442.5|202352.5|202442.5|202352.5|202442.5|202352.5|1
1733792620000|2024-12-10 01:03:40|202446.1|202356.1|202461.6|202371.6|202468.7|202378.7|202446.1|202356.1|6
1733792630000|2024-12-10 01:03:50|202461.4|202371.4|202461.8|202371.8|202461.8|202371.8|202460.6|202370.6|5
1733792640000|2024-12-10 01:04:00|202461.9|202371.9|202463.5|202373.5|202466.4|202376.4|202461.9|202371.9|3
1733792650000|2024-12-10 01:04:10|202463.7|202373.7|202461.8|202371.8|202464.1|202374.1|202461.7|202371.7|4
1733792660000|2024-12-10 01:04:20|202462.4|202372.4|202459.9|202369.9|202462.4|202372.4|202459.9|202369.9|2
1733792670000|2024-12-10 01:04:30|202459.6|202369.6|202458.6|202368.6|202459.6|202369.6|202458.6|202368.6|5
1733792680000|2024-12-10 01:04:40|202457.7|202367.7|202459.1|202369.1|202460.2|202370.2|202457.7|202367.7|3
1733792690000|2024-12-10 01:04:50|202456.5|202366.5|202464.9|202374.9|202472.4|202382.4|202455.8|202365.8|6
1733792700000|2024-12-10 01:05:00|202464.7|202374.7|202461.9|202371.9|202470.9|202380.9|202461.5|202371.5|5
1733792720000|2024-12-10 01:05:20|202472.2|202382.2|202462.8|202372.8|202477.2|202387.2|202462.8|202372.8|5
1733792730000|2024-12-10 01:05:30|202469.3|202379.3|202463.4|202373.4|202469.3|202379.3|202463.4|202373.4|2
1733792740000|2024-12-10 01:05:40|202461.5|202371.5|202461.1|202371.1|202461.5|202371.5|202461.1|202371.1|2
1733792760000|2024-12-10 01:06:00|202466.8|202376.8|202466.8|202376.8|202466.8|202376.8|202466.8|202376.8|1
1733792770000|2024-12-10 01:06:10|202466.2|202376.2|202469.9|202379.9|202469.9|202379.9|202459.5|202369.5|5
1733792780000|2024-12-10 01:06:20|202470.3|202380.3|202466.9|202376.9|202470.3|202380.3|202462|202372|6
1733792790000|2024-12-10 01:06:30|202461.2|202371.2|202467.1|202377.1|202467.1|202377.1|202461.2|202371.2|3
1733792800000|2024-12-10 01:06:40|202460.3|202370.3|202459.8|202369.8|202460.3|202370.3|202459.8|202369.8|3
1733792820000|2024-12-10 01:07:00|202458.5|202368.5|202459.9|202369.9|202471|202381|202458.5|202368.5|4
1733792830000|2024-12-10 01:07:10|202459.6|202369.6|202454.4|202364.4|202459.6|202369.6|202454.4|202364.4|3
1733792840000|2024-12-10 01:07:20|202456.6|202366.6|202468.5|202378.5|202468.5|202378.5|202456.6|202366.6|2
1733792850000|2024-12-10 01:07:30|202468.9|202378.9|202466.2|202376.2|202468.9|202378.9|202454.6|202364.6|7
1733792860000|2024-12-10 01:07:40|202466.7|202376.7|202469.5|202379.5|202472.4|202382.4|202466.7|202376.7|6
1733792870000|2024-12-10 01:07:50|202469.3|202379.3|202459|202369|202469.3|202379.3|202457.5|202367.5|5
1733792880000|2024-12-10 01:08:00|202461|202371|202460.4|202370.4|202468.9|202378.9|202460.4|202370.4|3
1733792890000|2024-12-10 01:08:10|202461.2|202371.2|202441.4|202351.4|202461.2|202371.2|202436.3|202346.3|7
1733792900000|2024-12-10 01:08:20|202441.6|202351.6|202442.1|202352.1|202442.1|202352.1|202441.6|202351.6|2
1733792910000|2024-12-10 01:08:30|202441.4|202351.4|202425.8|202335.8|202441.4|202351.4|202425.8|202335.8|4
1733792920000|2024-12-10 01:08:40|202427.8|202337.8|202427.8|202337.8|202427.8|202337.8|202427.8|202337.8|1
1733792930000|2024-12-10 01:08:50|202431.7|202341.7|202432|202342|202432|202342|202431.7|202341.7|2
1733792940000|2024-12-10 01:09:00|202429.4|202339.4|202432.3|202342.3|202432.3|202342.3|202427.9|202337.9|4
1733792950000|2024-12-10 01:09:10|202433|202343|202433.2|202343.2|202433.2|202343.2|202433|202343|2
1733792970000|2024-12-10 01:09:30|202430|202340|202440.1|202350.1|202441.1|202351.1|202430|202340|5
1733792990000|2024-12-10 01:09:50|202439.9|202349.9|202439.9|202349.9|202439.9|202349.9|202439.9|202349.9|1
1733793000000|2024-12-10 01:10:00|202437|202347|202437|202347|202437|202347|202437|202347|1
1733793030000|2024-12-10 01:10:30|202438.3|202348.3|202439.5|202349.5|202439.5|202349.5|202438.3|202348.3|2
1733793040000|2024-12-10 01:10:40|202435.8|202345.8|202440.5|202350.5|202440.5|202350.5|202426.2|202336.2|5
1733793080000|2024-12-10 01:11:20|202437.5|202347.5|202456.3|202366.3|202456.3|202366.3|202437.5|202347.5|3
1733793090000|2024-12-10 01:11:30|202458.6|202368.6|202462.6|202372.6|202462.6|202372.6|202458.6|202368.6|2
1733793100000|2024-12-10 01:11:40|202464.7|202374.7|202464.7|202374.7|202464.7|202374.7|202464.7|202374.7|1
1733793130000|2024-12-10 01:12:10|202464.5|202374.5|202463.5|202373.5|202464.5|202374.5|202463.5|202373.5|4
1733793140000|2024-12-10 01:12:20|202465.5|202375.5|202467.9|202377.9|202468|202378|202465.5|202375.5|3
1733793150000|2024-12-10 01:12:30|202459.1|202369.1|202456.9|202366.9|202459.1|202369.1|202456.9|202366.9|3
1733793160000|2024-12-10 01:12:40|202462.3|202372.3|202467.5|202377.5|202467.5|202377.5|202462.3|202372.3|6
1733793170000|2024-12-10 01:12:50|202464|202374|202467.8|202377.8|202469.3|202379.3|202464|202374|5
1733793180000|2024-12-10 01:13:00|202469.9|202379.9|202475.6|202385.6|202476.7|202386.7|202469.9|202379.9|6
1733793190000|2024-12-10 01:13:10|202478.5|202388.5|202474.4|202384.4|202478.5|202388.5|202474.2|202384.2|5
1733793200000|2024-12-10 01:13:20|202470.6|202380.6|202469.4|202379.4|202470.6|202380.6|202469.4|202379.4|2
1733793210000|2024-12-10 01:13:30|202469.7|202379.7|202469.7|202379.7|202469.7|202379.7|202469.7|202379.7|1
1733793220000|2024-12-10 01:13:40|202469.9|202379.9|202463.6|202373.6|202474|202384|202463.6|202373.6|7
1733793230000|2024-12-10 01:13:50|202465.6|202375.6|202463.2|202373.2|202465.6|202375.6|202462.9|202372.9|4
1733793240000|2024-12-10 01:14:00|202462.1|202372.1|202462.1|202372.1|202462.1|202372.1|202462.1|202372.1|1
1733793260000|2024-12-10 01:14:20|202458|202368|202458|202368|202458|202368|202458|202368|1
1733793270000|2024-12-10 01:14:30|202466|202376|202469.4|202379.4|202471.9|202381.9|202466|202376|5
1733793300000|2024-12-10 01:15:00|202472.7|202382.7|202463|202373|202472.7|202382.7|202463|202373|4
1733793310000|2024-12-10 01:15:10|202462.9|202372.9|202475.3|202385.3|202475.3|202385.3|202462.9|202372.9|5
1733793330000|2024-12-10 01:15:30|202478|202388|202475.3|202385.3|202481.4|202391.4|202474.7|202384.7|7
1733793340000|2024-12-10 01:15:40|202475.5|202385.5|202475.5|202385.5|202475.5|202385.5|202475.5|202385.5|1
1733793350000|2024-12-10 01:15:50|202474.5|202384.5|202474.6|202384.6|202475|202385|202474.5|202384.5|4
1733793360000|2024-12-10 01:16:00|202474.5|202384.5|202480.2|202390.2|202485.6|202395.6|202474.5|202384.5|3
1733793380000|2024-12-10 01:16:20|202479.8|202389.8|202473.4|202383.4|202479.8|202389.8|202473.4|202383.4|4
1733793390000|2024-12-10 01:16:30|202473.1|202383.1|202476.1|202386.1|202476.9|202386.9|202468.4|202378.4|7
1733793400000|2024-12-10 01:16:40|202476.4|202386.4|202475.8|202385.8|202476.4|202386.4|202475.8|202385.8|2
1733793410000|2024-12-10 01:16:50|202476.9|202386.9|202476.2|202386.2|202476.9|202386.9|202475.6|202385.6|7
1733793420000|2024-12-10 01:17:00|202477.4|202387.4|202464.7|202374.7|202477.4|202387.4|202464.7|202374.7|6
1733793430000|2024-12-10 01:17:10|202468.6|202378.6|202468.8|202378.8|202470.3|202380.3|202464.2|202374.2|5
1733793440000|2024-12-10 01:17:20|202472.7|202382.7|202472.7|202382.7|202472.7|202382.7|202472.7|202382.7|1
1733793450000|2024-12-10 01:17:30|202473.5|202383.5|202465.8|202375.8|202473.5|202383.5|202465.8|202375.8|4
1733793460000|2024-12-10 01:17:40|202468.1|202378.1|202473.9|202383.9|202473.9|202383.9|202468.1|202378.1|2
1733793480000|2024-12-10 01:18:00|202471.8|202381.8|202469.6|202379.6|202471.8|202381.8|202463.4|202373.4|5
1733793490000|2024-12-10 01:18:10|202469.4|202379.4|202469.4|202379.4|202469.4|202379.4|202469.4|202379.4|1
1733793500000|2024-12-10 01:18:20|202469.6|202379.6|202469.6|202379.6|202469.6|202379.6|202469.6|202379.6|1
1733793510000|2024-12-10 01:18:30|202469.3|202379.3|202473|202383|202473|202383|202469.3|202379.3|3
1733793530000|2024-12-10 01:18:50|202472.4|202382.4|202471.8|202381.8|202472.4|202382.4|202471.8|202381.8|2
1733793540000|2024-12-10 01:19:00|202474|202384|202472.5|202382.5|202474|202384|202472.5|202382.5|2
1733793570000|2024-12-10 01:19:30|202472.9|202382.9|202472.9|202382.9|202472.9|202382.9|202472.9|202382.9|1
1733793580000|2024-12-10 01:19:40|202475.6|202385.6|202473.1|202383.1|202477.4|202387.4|202473.1|202383.1|5
1733793590000|2024-12-10 01:19:50|202473.5|202383.5|202473.7|202383.7|202473.7|202383.7|202473.5|202383.5|2
1733793600000|2024-12-10 01:20:00|202479.9|202389.9|202517.7|202427.7|202517.7|202427.7|202479.9|202389.9|11
1733793610000|2024-12-10 01:20:10|202516.9|202426.9|202516.1|202426.1|202516.9|202426.9|202513|202423|8
1733793620000|2024-12-10 01:20:20|202513.3|202423.3|202506.6|202416.6|202513.3|202423.3|202499.6|202409.6|6
1733793630000|2024-12-10 01:20:30|202508.7|202418.7|202512.4|202422.4|202517.3|202427.3|202508.7|202418.7|7
1733793640000|2024-12-10 01:20:40|202512.9|202422.9|202513.1|202423.1|202513.1|202423.1|202512.9|202422.9|2
1733793650000|2024-12-10 01:20:50|202512.9|202422.9|202498.8|202408.8|202512.9|202422.9|202498.8|202408.8|7
1733793660000|2024-12-10 01:21:00|202498.4|202408.4|202475.1|202385.1|202508.2|202418.2|202474.9|202384.9|13
1733793670000|2024-12-10 01:21:10|202475|202385|202474.9|202384.9|202482.2|202392.2|202474.9|202384.9|7
1733793680000|2024-12-10 01:21:20|202472.9|202382.9|202473.5|202383.5|202473.5|202383.5|202472.9|202382.9|2
1733793690000|2024-12-10 01:21:30|202477.2|202387.2|202477.5|202387.5|202477.5|202387.5|202477.2|202387.2|2
1733793700000|2024-12-10 01:21:40|202474.5|202384.5|202474.2|202384.2|202474.5|202384.5|202474.2|202384.2|2
1733793710000|2024-12-10 01:21:50|202471|202381|202471|202381|202471|202381|202471|202381|1
1733793730000|2024-12-10 01:22:10|202476.8|202386.8|202476.8|202386.8|202476.8|202386.8|202476.8|202386.8|1
1733793740000|2024-12-10 01:22:20|202474|202384|202473|202383|202474|202384|202473|202383|2
1733793750000|2024-12-10 01:22:30|202472.4|202382.4|202472.4|202382.4|202472.4|202382.4|202472.4|202382.4|1
1733793760000|2024-12-10 01:22:40|202476|202386|202478.5|202388.5|202478.5|202388.5|202476|202386|3
1733793790000|2024-12-10 01:23:10|202473.3|202383.3|202482|202392|202484.5|202394.5|202473.3|202383.3|3
1733793800000|2024-12-10 01:23:20|202483.4|202393.4|202484.6|202394.6|202484.6|202394.6|202483.4|202393.4|2
1733793820000|2024-12-10 01:23:40|202486.8|202396.8|202486.5|202396.5|202486.8|202396.8|202486.5|202396.5|2
1733793840000|2024-12-10 01:24:00|202486.3|202396.3|202486.3|202396.3|202486.3|202396.3|202486.3|202396.3|1
1733793860000|2024-12-10 01:24:20|202487.2|202397.2|202486.7|202396.7|202487.2|202397.2|202486.7|202396.7|2
1733793870000|2024-12-10 01:24:30|202489|202399|202517.4|202427.4|202518.1|202428.1|202489|202399|4
1733793880000|2024-12-10 01:24:40|202517.6|202427.6|202517.7|202427.7|202517.8|202427.8|202517.4|202427.4|4
1733793890000|2024-12-10 01:24:50|202517.6|202427.6|202517.6|202427.6|202517.6|202427.6|202517.6|202427.6|1
1733793900000|2024-12-10 01:25:00|202516.6|202426.6|202513|202423|202516.6|202426.6|202513|202423|3
1733793910000|2024-12-10 01:25:10|202514|202424|202531.3|202441.3|202532.4|202442.4|202514|202424|5
1733793920000|2024-12-10 01:25:20|202530.9|202440.9|202531|202441|202536.5|202446.5|202526.4|202436.4|12
1733793930000|2024-12-10 01:25:30|202528.2|202438.2|202529.6|202439.6|202532.7|202442.7|202527.2|202437.2|9
1733793940000|2024-12-10 01:25:40|202531.2|202441.2|202533.8|202443.8|202533.8|202443.8|202526|202436|11
1733793950000|2024-12-10 01:25:50|202531.6|202441.6|202528.1|202438.1|202531.6|202441.6|202525.5|202435.5|6
1733793960000|2024-12-10 01:26:00|202526.5|202436.5|202525|202435|202526.5|202436.5|202525|202435|2
1733793970000|2024-12-10 01:26:10|202524.7|202434.7|202524.1|202434.1|202524.7|202434.7|202524|202434|3
1733793980000|2024-12-10 01:26:20|202524|202434|202524.5|202434.5|202524.5|202434.5|202523.8|202433.8|3
1733793990000|2024-12-10 01:26:30|202529.5|202439.5|202523|202433|202531.5|202441.5|202523|202433|7
1733794000000|2024-12-10 01:26:40|202522|202432|202519.7|202429.7|202522|202432|202519.7|202429.7|4
1733794010000|2024-12-10 01:26:50|202523.5|202433.5|202519.8|202429.8|202525|202435|202519.8|202429.8|4
1733794020000|2024-12-10 01:27:00|202521.3|202431.3|202516.3|202426.3|202521.3|202431.3|202516|202426|4
1733794030000|2024-12-10 01:27:10|202517|202427|202519.7|202429.7|202523.9|202433.9|202517|202427|6
1733794040000|2024-12-10 01:27:20|202519.4|202429.4|202519.4|202429.4|202519.4|202429.4|202519.4|202429.4|1
1733794060000|2024-12-10 01:27:40|202519.1|202429.1|202519.1|202429.1|202519.1|202429.1|202519.1|202429.1|1
1733794070000|2024-12-10 01:27:50|202519.3|202429.3|202529.5|202439.5|202529.5|202439.5|202513.8|202423.8|5
1733794080000|2024-12-10 01:28:00|202529.3|202439.3|202531.8|202441.8|202532.4|202442.4|202528.5|202438.5|7
1733794090000|2024-12-10 01:28:10|202532.2|202442.2|202526.3|202436.3|202532.4|202442.4|202526.3|202436.3|7
1733794100000|2024-12-10 01:28:20|202523.8|202433.8|202526.3|202436.3|202526.4|202436.4|202523.8|202433.8|4
1733794110000|2024-12-10 01:28:30|202523.8|202433.8|202522.5|202432.5|202528.1|202438.1|202522.5|202432.5|5
1733794130000|2024-12-10 01:28:50|202522.8|202432.8|202530|202440|202530|202440|202522.8|202432.8|4
1733794140000|2024-12-10 01:29:00|202524.5|202434.5|202525.3|202435.3|202525.3|202435.3|202524.5|202434.5|2
1733794150000|2024-12-10 01:29:10|202523|202433|202523|202433|202523|202433|202523|202433|1
1733794160000|2024-12-10 01:29:20|202522.8|202432.8|202521.5|202431.5|202522.8|202432.8|202521.2|202431.2|6
1733794170000|2024-12-10 01:29:30|202521.4|202431.4|202520.2|202430.2|202525.6|202435.6|202520.2|202430.2|7
1733794190000|2024-12-10 01:29:50|202521|202431|202521.7|202431.7|202522.7|202432.7|202521|202431|5
1733794230000|2024-12-10 01:30:30|202524.5|202434.5|202534.4|202444.4|202534.4|202444.4|202519.7|202429.7|9
1733794240000|2024-12-10 01:30:40|202534.8|202444.8|202561|202471|202565.5|202475.5|202534.3|202444.3|20
1733794250000|2024-12-10 01:30:50|202559.4|202469.4|202558.8|202468.8|202563.5|202473.5|202558.8|202468.8|23
1733794260000|2024-12-10 01:31:00|202558.7|202468.7|202567.5|202477.5|202567.5|202477.5|202557.4|202467.4|12
1733794270000|2024-12-10 01:31:10|202567.1|202477.1|202571.4|202481.4|202572.3|202482.3|202562.4|202472.4|31
1733794280000|2024-12-10 01:31:20|202570.4|202480.4|202573.6|202483.6|202577.2|202487.2|202563.3|202473.3|32
1733794290000|2024-12-10 01:31:30|202573.4|202483.4|202588.9|202498.9|202589.7|202499.7|202569|202479|31
1733794300000|2024-12-10 01:31:40|202589.1|202499.1|202589.4|202499.4|202595|202505|202587.9|202497.9|17
1733794310000|2024-12-10 01:31:50|202591.6|202501.6|202598|202508|202598|202508|202590.1|202500.1|12
1733794320000|2024-12-10 01:32:00|202597|202507|202595.5|202505.5|202599.1|202509.1|202592.5|202502.5|15
1733794330000|2024-12-10 01:32:10|202597|202507|202596.8|202506.8|202602.8|202512.8|202594.7|202504.7|31
1733794340000|2024-12-10 01:32:20|202601.1|202511.1|202592.2|202502.2|202601.1|202511.1|202592.2|202502.2|29
1733794350000|2024-12-10 01:32:30|202591.8|202501.8|202593.2|202503.2|202597.3|202507.3|202591.7|202501.7|18
1733794360000|2024-12-10 01:32:40|202592.9|202502.9|202593.7|202503.7|202595.2|202505.2|202592.1|202502.1|14
1733794370000|2024-12-10 01:32:50|202593.9|202503.9|202594.1|202504.1|202601.4|202511.4|202593|202503|16
1733794380000|2024-12-10 01:33:00|202592.9|202502.9|202595.3|202505.3|202600.7|202510.7|202591.5|202501.5|15
1733794390000|2024-12-10 01:33:10|202594.5|202504.5|202595.2|202505.2|202598.5|202508.5|202591.5|202501.5|17
1733794400000|2024-12-10 01:33:20|202599.6|202509.6|202595.3|202505.3|202600.1|202510.1|202595.3|202505.3|11
1733794410000|2024-12-10 01:33:30|202596|202506|202594.6|202504.6|202596.3|202506.3|202594.6|202504.6|4
1733794420000|2024-12-10 01:33:40|202595.9|202505.9|202598.4|202508.4|202598.4|202508.4|202593.1|202503.1|9
1733794430000|2024-12-10 01:33:50|202596.5|202506.5|202595.7|202505.7|202598.8|202508.8|202589.4|202499.4|8
1733794440000|2024-12-10 01:34:00|202598|202508|202600|202510|202600|202510|202598|202508|3
1733794450000|2024-12-10 01:34:10|202604.7|202514.7|202608.1|202518.1|202612.1|202522.1|202603.4|202513.4|9
1733794460000|2024-12-10 01:34:20|202612|202522|202611|202521|202614.2|202524.2|202611|202521|3
1733794470000|2024-12-10 01:34:30|202605|202515|202599.2|202509.2|202610.5|202520.5|202599.2|202509.2|4
1733794480000|2024-12-10 01:34:40|202617.5|202527.5|202615|202525|202617.5|202527.5|202604|202514|10
1733794490000|2024-12-10 01:34:50|202614.5|202524.5|202614.7|202524.7|202616.7|202526.7|202614.5|202524.5|6
1733794500000|2024-12-10 01:35:00|202616|202526|202614.8|202524.8|202616.8|202526.8|202614.8|202524.8|9
1733794510000|2024-12-10 01:35:10|202614.7|202524.7|202614.7|202524.7|202614.7|202524.7|202614.7|202524.7|1
1733794520000|2024-12-10 01:35:20|202612|202522|202611.5|202521.5|202612|202522|202611.5|202521.5|2
1733794530000|2024-12-10 01:35:30|202612|202522|202613.5|202523.5|202613.5|202523.5|202612|202522|2
1733794540000|2024-12-10 01:35:40|202612.8|202522.8|202614.8|202524.8|202614.8|202524.8|202612.8|202522.8|2
1733794560000|2024-12-10 01:36:00|202615.5|202525.5|202615.5|202525.5|202615.5|202525.5|202615.5|202525.5|1
1733794570000|2024-12-10 01:36:10|202617.2|202527.2|202628.4|202538.4|202669.4|202579.4|202617.2|202527.2|22
1733794580000|2024-12-10 01:36:20|202628.2|202538.2|202629.5|202539.5|202630.8|202540.8|202628.2|202538.2|23
1733794590000|2024-12-10 01:36:30|202629.3|202539.3|202632.9|202542.9|202633.1|202543.1|202629.3|202539.3|21
1733794600000|2024-12-10 01:36:40|202633.1|202543.1|202638.3|202548.3|202639.6|202549.6|202626.7|202536.7|19
1733794610000|2024-12-10 01:36:50|202640.1|202550.1|202637|202547|202656.5|202566.5|202635|202545|21
1733794620000|2024-12-10 01:37:00|202637.2|202547.2|202652.3|202562.3|202652.3|202562.3|202635.6|202545.6|19
1733794630000|2024-12-10 01:37:10|202652.9|202562.9|202652.1|202562.1|202653.7|202563.7|202648.1|202558.1|33
1733794640000|2024-12-10 01:37:20|202652.2|202562.2|202649.1|202559.1|202652.2|202562.2|202644.5|202554.5|31
1733794650000|2024-12-10 01:37:30|202650.1|202560.1|202638.7|202548.7|202650.1|202560.1|202628.8|202538.8|33
1733794660000|2024-12-10 01:37:40|202638.4|202548.4|202639.2|202549.2|202641|202551|202632|202542|28
1733794670000|2024-12-10 01:37:50|202640.2|202550.2|202636.6|202546.6|202643.9|202553.9|202631.5|202541.5|24
1733794680000|2024-12-10 01:38:00|202637.4|202547.4|202638.3|202548.3|202642|202552|202628.5|202538.5|20
1733794690000|2024-12-10 01:38:10|202640.8|202550.8|202638|202548|202641.5|202551.5|202638|202548|6
1733794700000|2024-12-10 01:38:20|202642|202552|202647.5|202557.5|202647.6|202557.6|202642|202552|6
1733794710000|2024-12-10 01:38:30|202650.1|202560.1|202647.6|202557.6|202650.1|202560.1|202644.8|202554.8|5
1733794720000|2024-12-10 01:38:40|202650.5|202560.5|202646.8|202556.8|202651.5|202561.5|202644.2|202554.2|10
1733794730000|2024-12-10 01:38:50|202648.8|202558.8|202647.7|202557.7|202652.8|202562.8|202641.5|202551.5|7
1733794740000|2024-12-10 01:39:00|202648.1|202558.1|202649.1|202559.1|202649.9|202559.9|202645.8|202555.8|9
1733794750000|2024-12-10 01:39:10|202646.1|202556.1|202647.6|202557.6|202647.6|202557.6|202646.1|202556.1|2
1733794760000|2024-12-10 01:39:20|202648.7|202558.7|202647.8|202557.8|202648.7|202558.7|202647.8|202557.8|3
1733794770000|2024-12-10 01:39:30|202644.5|202554.5|202647.3|202557.3|202647.3|202557.3|202644.3|202554.3|5
1733794780000|2024-12-10 01:39:40|202646.3|202556.3|202644.6|202554.6|202651|202561|202642.4|202552.4|10
1733794790000|2024-12-10 01:39:50|202645.2|202555.2|202642.9|202552.9|202647.7|202557.7|202642.9|202552.9|8
1733794810000|2024-12-10 01:40:10|202645.3|202555.3|202646.6|202556.6|202652.1|202562.1|202644.2|202554.2|9
1733794820000|2024-12-10 01:40:20|202648.1|202558.1|202691.1|202601.1|202691.1|202601.1|202646.6|202556.6|18
1733794830000|2024-12-10 01:40:30|202689|202599|202690|202600|202696.4|202606.4|202684.9|202594.9|19
1733794840000|2024-12-10 01:40:40|202688.3|202598.3|202682.5|202592.5|202688.3|202598.3|202679.1|202589.1|5
1733794850000|2024-12-10 01:40:50|202683.5|202593.5|202689.6|202599.6|202689.6|202599.6|202683.5|202593.5|5
1733794860000|2024-12-10 01:41:00|202691.2|202601.2|202685.2|202595.2|202692|202602|202684|202594|8
1733794870000|2024-12-10 01:41:10|202681.6|202591.6|202688.8|202598.8|202692.9|202602.9|202681.6|202591.6|6
1733794880000|2024-12-10 01:41:20|202690.8|202600.8|202691.5|202601.5|202691.5|202601.5|202687.9|202597.9|5
1733794900000|2024-12-10 01:41:40|202689.3|202599.3|202705.9|202615.9|202707.2|202617.2|202689.3|202599.3|5
1733794910000|2024-12-10 01:41:50|202708.7|202618.7|202688.4|202598.4|202709.3|202619.3|202678.1|202588.1|17
1733794920000|2024-12-10 01:42:00|202689|202599|202687.1|202597.1|202699.7|202609.7|202680.6|202590.6|23
1733794930000|2024-12-10 01:42:10|202680.6|202590.6|202689|202599|202690.4|202600.4|202680.4|202590.4|11
1733794940000|2024-12-10 01:42:20|202687.5|202597.5|202662.6|202572.6|202693.7|202603.7|202662.6|202572.6|23
1733794950000|2024-12-10 01:42:30|202664.9|202574.9|202656.2|202566.2|202667.1|202577.1|202631.6|202541.6|28
1733794960000|2024-12-10 01:42:40|202658.7|202568.7|202659.9|202569.9|202662.1|202572.1|202647.1|202557.1|28
1733794970000|2024-12-10 01:42:50|202659.7|202569.7|202619.6|202529.6|202660.1|202570.1|202611.3|202521.3|23
1733794980000|2024-12-10 01:43:00|202617.9|202527.9|202620|202530|202628.3|202538.3|202617.8|202527.8|19
1733794990000|2024-12-10 01:43:10|202623|202533|202622.3|202532.3|202625|202535|202615.9|202525.9|24
1733795000000|2024-12-10 01:43:20|202617.7|202527.7|202622.3|202532.3|202629.4|202539.4|202617.7|202527.7|9
1733795010000|2024-12-10 01:43:30|202624.3|202534.3|202618.2|202528.2|202630|202540|202618.2|202528.2|30
1733795020000|2024-12-10 01:43:40|202622.2|202532.2|202615.1|202525.1|202625.1|202535.1|202614.1|202524.1|30
1733795030000|2024-12-10 01:43:50|202615.9|202525.9|202615.7|202525.7|202620.7|202530.7|202609.8|202519.8|22
1733795040000|2024-12-10 01:44:00|202615.9|202525.9|202614.8|202524.8|202615.9|202525.9|202609.5|202519.5|17
1733795050000|2024-12-10 01:44:10|202615.1|202525.1|202618|202528|202626.5|202536.5|202614.9|202524.9|15
1733795060000|2024-12-10 01:44:20|202621.7|202531.7|202636.7|202546.7|202643.1|202553.1|202615.4|202525.4|16
1733795070000|2024-12-10 01:44:30|202641.1|202551.1|202631|202541|202643.4|202553.4|202629.5|202539.5|14
1733795080000|2024-12-10 01:44:40|202627|202537|202633.4|202543.4|202639.7|202549.7|202627|202537|9
1733795090000|2024-12-10 01:44:50|202640.2|202550.2|202644.9|202554.9|202646.1|202556.1|202633.4|202543.4|7
1733795100000|2024-12-10 01:45:00|202645.9|202555.9|202646.9|202556.9|202647.1|202557.1|202645.9|202555.9|3
1733795110000|2024-12-10 01:45:10|202647.1|202557.1|202642.8|202552.8|202647.1|202557.1|202634.3|202544.3|4
1733795120000|2024-12-10 01:45:20|202638.1|202548.1|202640.2|202550.2|202644.3|202554.3|202635.7|202545.7|6
1733795130000|2024-12-10 01:45:30|202635.7|202545.7|202635.7|202545.7|202640.2|202550.2|202635.7|202545.7|3
1733795140000|2024-12-10 01:45:40|202640.2|202550.2|202640.9|202550.9|202641.4|202551.4|202635|202545|7
1733795150000|2024-12-10 01:45:50|202636.3|202546.3|202621.3|202531.3|202636.6|202546.6|202618.7|202528.7|11
1733795160000|2024-12-10 01:46:00|202621|202531|202540.6|202450.6|202621.2|202531.2|202537.3|202447.3|19
1733795170000|2024-12-10 01:46:10|202546.9|202456.9|202533.1|202443.1|202547.4|202457.4|202533.1|202443.1|16
1733795180000|2024-12-10 01:46:20|202528.7|202438.7|202533.1|202443.1|202533.9|202443.9|202528.7|202438.7|16
1733795190000|2024-12-10 01:46:30|202533.2|202443.2|202531.3|202441.3|202533.5|202443.5|202530.7|202440.7|24
1733795200000|2024-12-10 01:46:40|202531.1|202441.1|202531.2|202441.2|202531.3|202441.3|202530.7|202440.7|21
1733795210000|2024-12-10 01:46:50|202531|202441|202531.5|202441.5|202531.5|202441.5|202531|202441|7
1733795220000|2024-12-10 01:47:00|202534.2|202444.2|202535.4|202445.4|202535.7|202445.7|202530.4|202440.4|6
1733795230000|2024-12-10 01:47:10|202529.9|202439.9|202530.5|202440.5|202531.8|202441.8|202529.9|202439.9|3
1733795240000|2024-12-10 01:47:20|202532.5|202442.5|202537.5|202447.5|202537.5|202447.5|202532.5|202442.5|3
1733795250000|2024-12-10 01:47:30|202534.8|202444.8|202537.3|202447.3|202537.3|202447.3|202534.8|202444.8|2
1733795260000|2024-12-10 01:47:40|202536.7|202446.7|202551.6|202461.6|202551.6|202461.6|202531.3|202441.3|6
1733795270000|2024-12-10 01:47:50|202551.9|202461.9|202548.7|202458.7|202551.9|202461.9|202548.3|202458.3|5
1733795280000|2024-12-10 01:48:00|202546.9|202456.9|202550.7|202460.7|202552.2|202462.2|202546.9|202456.9|8
1733795290000|2024-12-10 01:48:10|202551.1|202461.1|202554.3|202464.3|202562.2|202472.2|202550.5|202460.5|13
1733795300000|2024-12-10 01:48:20|202556.6|202466.6|202564.1|202474.1|202564.1|202474.1|202551.2|202461.2|19
1733795310000|2024-12-10 01:48:30|202565.1|202475.1|202560.8|202470.8|202568.3|202478.3|202552.6|202462.6|32
1733795320000|2024-12-10 01:48:40|202559.4|202469.4|202560.2|202470.2|202561.8|202471.8|202552.4|202462.4|13
1733795330000|2024-12-10 01:48:50|202558.1|202468.1|202561.7|202471.7|202564.1|202474.1|202556.8|202466.8|9
1733795340000|2024-12-10 01:49:00|202559.4|202469.4|202563.9|202473.9|202566.8|202476.8|202559.4|202469.4|19
1733795350000|2024-12-10 01:49:10|202561.9|202471.9|202552.5|202462.5|202561.9|202471.9|202550.3|202460.3|5
1733795360000|2024-12-10 01:49:20|202557.3|202467.3|202554.4|202464.4|202558.5|202468.5|202549.5|202459.5|9
1733795370000|2024-12-10 01:49:30|202555.4|202465.4|202550.5|202460.5|202560.2|202470.2|202547.2|202457.2|31
1733795380000|2024-12-10 01:49:40|202551.6|202461.6|202550.8|202460.8|202553.7|202463.7|202548.5|202458.5|13
1733795390000|2024-12-10 01:49:50|202552.4|202462.4|202514.1|202424.1|202552.4|202462.4|202507.2|202417.2|17
1733795400000|2024-12-10 01:50:00|202513.7|202423.7|202513.9|202423.9|202518.7|202428.7|202511.9|202421.9|9
1733795410000|2024-12-10 01:50:10|202514.9|202424.9|202510.7|202420.7|202514.9|202424.9|202508.2|202418.2|15
1733795420000|2024-12-10 01:50:20|202512.1|202422.1|202512.9|202422.9|202522.4|202432.4|202510|202420|12
1733795430000|2024-12-10 01:50:30|202510.4|202420.4|202516.1|202426.1|202518.8|202428.8|202507.3|202417.3|15
1733795440000|2024-12-10 01:50:40|202515.8|202425.8|202513.7|202423.7|202515.8|202425.8|202506.2|202416.2|20
1733795450000|2024-12-10 01:50:50|202508.4|202418.4|202516.8|202426.8|202516.8|202426.8|202508.2|202418.2|4
1733795460000|2024-12-10 01:51:00|202514.1|202424.1|202524.3|202434.3|202524.3|202434.3|202512.3|202422.3|12
1733795470000|2024-12-10 01:51:10|202519.2|202429.2|202501.4|202411.4|202519.2|202429.2|202499.4|202409.4|12
1733795480000|2024-12-10 01:51:20|202498|202408|202497.8|202407.8|202498.6|202408.6|202492.2|202402.2|10
1733795490000|2024-12-10 01:51:30|202494.1|202404.1|202489.8|202399.8|202502.4|202412.4|202489.8|202399.8|10
1733795500000|2024-12-10 01:51:40|202488.4|202398.4|202480.9|202390.9|202488.4|202398.4|202472.3|202382.3|14
1733795510000|2024-12-10 01:51:50|202479.5|202389.5|202475.9|202385.9|202481.1|202391.1|202474.4|202384.4|7
1733795520000|2024-12-10 01:52:00|202473.1|202383.1|202473.3|202383.3|202473.3|202383.3|202473.1|202383.1|2
1733795530000|2024-12-10 01:52:10|202468.8|202378.8|202468.9|202378.9|202475.7|202385.7|202468.8|202378.8|5
1733795540000|2024-12-10 01:52:20|202474.1|202384.1|202465.3|202375.3|202477.1|202387.1|202465.3|202375.3|11
1733795550000|2024-12-10 01:52:30|202462.1|202372.1|202468.5|202378.5|202476.1|202386.1|202462.1|202372.1|5
1733795560000|2024-12-10 01:52:40|202476.5|202386.5|202475|202385|202479.8|202389.8|202474.3|202384.3|11
1733795570000|2024-12-10 01:52:50|202475.8|202385.8|202480|202390|202485.8|202395.8|202475.8|202385.8|9
1733795580000|2024-12-10 01:53:00|202478.2|202388.2|202472.8|202382.8|202480.8|202390.8|202471.4|202381.4|8
1733795590000|2024-12-10 01:53:10|202476.2|202386.2|202481.3|202391.3|202484.8|202394.8|202474|202384|14
1733795600000|2024-12-10 01:53:20|202478.2|202388.2|202466|202376|202478.2|202388.2|202462.6|202372.6|14
1733795610000|2024-12-10 01:53:30|202474.3|202384.3|202467|202377|202480.3|202390.3|202466.5|202376.5|15
1733795620000|2024-12-10 01:53:40|202468.3|202378.3|202467.5|202377.5|202476.9|202386.9|202467.5|202377.5|6
1733795630000|2024-12-10 01:53:50|202468|202378|202462|202372|202468.5|202378.5|202458.5|202368.5|5
1733795640000|2024-12-10 01:54:00|202467.1|202377.1|202466.7|202376.7|202477.7|202387.7|202465.8|202375.8|11
1733795650000|2024-12-10 01:54:10|202466.3|202376.3|202484.9|202394.9|202486.5|202396.5|202466.3|202376.3|10
1733795660000|2024-12-10 01:54:20|202484.4|202394.4|202484.4|202394.4|202484.4|202394.4|202484.4|202394.4|1
1733795670000|2024-12-10 01:54:30|202483.9|202393.9|202482.5|202392.5|202483.9|202393.9|202477.2|202387.2|5
1733795680000|2024-12-10 01:54:40|202486|202396|202483.5|202393.5|202490.7|202400.7|202483.5|202393.5|5
1733795690000|2024-12-10 01:54:50|202487.3|202397.3|202460.4|202370.4|202487.4|202397.4|202460.4|202370.4|10
1733795700000|2024-12-10 01:55:00|202460.6|202370.6|202512.8|202422.8|202514.4|202424.4|202460.6|202370.6|12
1733795710000|2024-12-10 01:55:10|202513|202423|202516|202426|202518.2|202428.2|202512.8|202422.8|9
1733795720000|2024-12-10 01:55:20|202515.8|202425.8|202515.9|202425.9|202516|202426|202515.7|202425.7|4
1733795730000|2024-12-10 01:55:30|202516|202426|202508.4|202418.4|202516|202426|202503.4|202413.4|10
1733795740000|2024-12-10 01:55:40|202511.7|202421.7|202511.7|202421.7|202511.7|202421.7|202510.5|202420.5|3
1733795750000|2024-12-10 01:55:50|202505.6|202415.6|202512.5|202422.5|202512.7|202422.7|202505.6|202415.6|5
1733795760000|2024-12-10 01:56:00|202513.5|202423.5|202529.3|202439.3|202529.5|202439.5|202513.5|202423.5|10
1733795770000|2024-12-10 01:56:10|202531.3|202441.3|202525.4|202435.4|202531.3|202441.3|202525.4|202435.4|4
1733795780000|2024-12-10 01:56:20|202528.6|202438.6|202524.3|202434.3|202534.8|202444.8|202524.1|202434.1|7
1733795790000|2024-12-10 01:56:30|202522.9|202432.9|202534.7|202444.7|202534.7|202444.7|202522.9|202432.9|5
1733795800000|2024-12-10 01:56:40|202531.9|202441.9|202531.9|202441.9|202531.9|202441.9|202531.9|202441.9|1
1733795810000|2024-12-10 01:56:50|202529.3|202439.3|202523.3|202433.3|202529.3|202439.3|202523.3|202433.3|5
1733795820000|2024-12-10 01:57:00|202526|202436|202525.1|202435.1|202526|202436|202525.1|202435.1|2
1733795830000|2024-12-10 01:57:10|202527.3|202437.3|202531.5|202441.5|202538.7|202448.7|202525.1|202435.1|8
1733795840000|2024-12-10 01:57:20|202531.4|202441.4|202530.2|202440.2|202531.4|202441.4|202530.2|202440.2|2
1733795850000|2024-12-10 01:57:30|202533.5|202443.5|202525.6|202435.6|202537.2|202447.2|202525.6|202435.6|8
1733795860000|2024-12-10 01:57:40|202525.2|202435.2|202525.2|202435.2|202525.2|202435.2|202525.2|202435.2|1
1733795870000|2024-12-10 01:57:50|202522.6|202432.6|202553.8|202463.8|202553.8|202463.8|202522.6|202432.6|13
1733795880000|2024-12-10 01:58:00|202554.2|202464.2|202554|202464|202554.4|202464.4|202554|202464|3
1733795890000|2024-12-10 01:58:10|202551.5|202461.5|202548.3|202458.3|202551.5|202461.5|202548.3|202458.3|2
1733795900000|2024-12-10 01:58:20|202551.5|202461.5|202551.8|202461.8|202553|202463|202551.5|202461.5|3
1733795920000|2024-12-10 01:58:40|202551.6|202461.6|202545.1|202455.1|202551.6|202461.6|202539.6|202449.6|8
1733795930000|2024-12-10 01:58:50|202542.2|202452.2|202541.3|202451.3|202548.8|202458.8|202541.3|202451.3|5
1733795940000|2024-12-10 01:59:00|202537.7|202447.7|202524|202434|202541.3|202451.3|202508.8|202418.8|16
1733795950000|2024-12-10 01:59:10|202523.6|202433.6|202523.6|202433.6|202523.6|202433.6|202523.6|202433.6|1
1733795960000|2024-12-10 01:59:20|202520.4|202430.4|202522.5|202432.5|202523.3|202433.3|202520.4|202430.4|8
1733795970000|2024-12-10 01:59:30|202526.2|202436.2|202534.6|202444.6|202538.6|202448.6|202526.2|202436.2|8
1733795980000|2024-12-10 01:59:40|202532|202442|202533.9|202443.9|202536.6|202446.6|202523.5|202433.5|15
1733795990000|2024-12-10 01:59:50|202538|202448|202532.3|202442.3|202538|202448|202528|202438|4
1733796000000|2024-12-10 02:00:00|202537.5|202447.5|202522.2|202432.2|202537.5|202447.5|202521.8|202431.8|11
1733796010000|2024-12-10 02:00:10|202536.1|202446.1|202523.3|202433.3|202536.1|202446.1|202523.3|202433.3|4
1733796020000|2024-12-10 02:00:20|202519.2|202429.2|202493.8|202403.8|202520.3|202430.3|202460.5|202370.5|8
1733796030000|2024-12-10 02:00:30|202490.2|202400.2|202486.6|202396.6|202494|202404|202485.6|202395.6|14
1733796040000|2024-12-10 02:00:40|202488.4|202398.4|202489.4|202399.4|202498.7|202408.7|202486.1|202396.1|16
1733796050000|2024-12-10 02:00:50|202489.6|202399.6|202489.4|202399.4|202496.3|202406.3|202488.3|202398.3|20
1733796060000|2024-12-10 02:01:00|202486.8|202396.8|202487.9|202397.9|202493.9|202403.9|202486.1|202396.1|18
1733796070000|2024-12-10 02:01:10|202489.7|202399.7|202495.5|202405.5|202514|202424|202489.7|202399.7|10
1733796080000|2024-12-10 02:01:20|202494.3|202404.3|202511.1|202421.1|202511.1|202421.1|202494.3|202404.3|11
1733796090000|2024-12-10 02:01:30|202506.6|202416.6|202519.3|202429.3|202521.4|202431.4|202506.6|202416.6|9
1733796100000|2024-12-10 02:01:40|202518.7|202428.7|202515.6|202425.6|202518.7|202428.7|202508.8|202418.8|15
1733796110000|2024-12-10 02:01:50|202514.4|202424.4|202503.4|202413.4|202518.5|202428.5|202503.3|202413.3|17
1733796120000|2024-12-10 02:02:00|202500.4|202410.4|202502.4|202412.4|202507.2|202417.2|202498|202408|11
1733796130000|2024-12-10 02:02:10|202493.7|202403.7|202474.4|202384.4|202493.7|202403.7|202448.1|202358.1|19
1733796140000|2024-12-10 02:02:20|202474.6|202384.6|202482.9|202392.9|202482.9|202392.9|202470.2|202380.2|17
1733796150000|2024-12-10 02:02:30|202477.3|202387.3|202476.3|202386.3|202480.2|202390.2|202473.9|202383.9|10
1733796160000|2024-12-10 02:02:40|202475|202385|202476|202386|202478|202388|202462.6|202372.6|13
1733796170000|2024-12-10 02:02:50|202475.4|202385.4|202465.4|202375.4|202475.4|202385.4|202465.4|202375.4|5
1733796180000|2024-12-10 02:03:00|202464.4|202374.4|202446.3|202356.3|202464.4|202374.4|202442.8|202352.8|8
1733796190000|2024-12-10 02:03:10|202448|202358|202448.2|202358.2|202450.5|202360.5|202445.3|202355.3|14
1733796200000|2024-12-10 02:03:20|202448.4|202358.4|202445.1|202355.1|202448.4|202358.4|202444.4|202354.4|5
1733796210000|2024-12-10 02:03:30|202446.9|202356.9|202451.9|202361.9|202451.9|202361.9|202446.9|202356.9|7
1733796220000|2024-12-10 02:03:40|202448.9|202358.9|202462.6|202372.6|202462.6|202372.6|202448|202358|8
1733796230000|2024-12-10 02:03:50|202456.8|202366.8|202441.3|202351.3|202456.8|202366.8|202441|202351|7
1733796240000|2024-12-10 02:04:00|202441.4|202351.4|202444.2|202354.2|202449.6|202359.6|202439.9|202349.9|5
1733796260000|2024-12-10 02:04:20|202443.5|202353.5|202442.9|202352.9|202447.6|202357.6|202440.6|202350.6|8
1733796270000|2024-12-10 02:04:30|202445.3|202355.3|202443.8|202353.8|202445.3|202355.3|202442.8|202352.8|5
1733796280000|2024-12-10 02:04:40|202443.4|202353.4|202429.3|202339.3|202443.4|202353.4|202421.8|202331.8|12
1733796290000|2024-12-10 02:04:50|202427.8|202337.8|202402.7|202312.7|202427.8|202337.8|202396.7|202306.7|24
1733796300000|2024-12-10 02:05:00|202401|202311|202413.4|202323.4|202413.4|202323.4|202400|202310|6
1733796310000|2024-12-10 02:05:10|202413.8|202323.8|202453.9|202363.9|202466.6|202376.6|202413.8|202323.8|18
1733796320000|2024-12-10 02:05:20|202454.2|202364.2|202449.7|202359.7|202454.2|202364.2|202449.2|202359.2|5
1733796330000|2024-12-10 02:05:30|202449.5|202359.5|202449.5|202359.5|202449.5|202359.5|202449.5|202359.5|1
1733796340000|2024-12-10 02:05:40|202449.7|202359.7|202449.7|202359.7|202449.7|202359.7|202449.7|202359.7|1
1733796350000|2024-12-10 02:05:50|202442|202352|202439|202349|202445.8|202355.8|202439|202349|8
1733796360000|2024-12-10 02:06:00|202438.8|202348.8|202435.2|202345.2|202443.3|202353.3|202435.2|202345.2|7
1733796370000|2024-12-10 02:06:10|202439.5|202349.5|202424.2|202334.2|202443|202353|202424.2|202334.2|10
1733796390000|2024-12-10 02:06:30|202420.8|202330.8|202417.5|202327.5|202426.7|202336.7|202415.7|202325.7|13
1733796400000|2024-12-10 02:06:40|202421|202331|202404.6|202314.6|202429.1|202339.1|202404.1|202314.1|12
1733796410000|2024-12-10 02:06:50|202403.3|202313.3|202405|202315|202406.3|202316.3|202403.3|202313.3|5
1733796420000|2024-12-10 02:07:00|202403.3|202313.3|202402.6|202312.6|202406|202316|202401.8|202311.8|11
1733796430000|2024-12-10 02:07:10|202405|202315|202404.1|202314.1|202405|202315|202403.8|202313.8|3
1733796440000|2024-12-10 02:07:20|202403.5|202313.5|202400.5|202310.5|202403.5|202313.5|202399.5|202309.5|9
1733796450000|2024-12-10 02:07:30|202403.3|202313.3|202422|202332|202422.4|202332.4|202401.8|202311.8|12
1733796460000|2024-12-10 02:07:40|202419.5|202329.5|202413.7|202323.7|202421.5|202331.5|202408.7|202318.7|7
1733796470000|2024-12-10 02:07:50|202409.6|202319.6|202404.3|202314.3|202409.6|202319.6|202402.3|202312.3|6
1733796480000|2024-12-10 02:08:00|202402.3|202312.3|202400.8|202310.8|202404.4|202314.4|202395.2|202305.2|9
1733796490000|2024-12-10 02:08:10|202403.8|202313.8|202397.8|202307.8|202405.1|202315.1|202397.8|202307.8|8
1733796500000|2024-12-10 02:08:20|202401.6|202311.6|202394.5|202304.5|202402.5|202312.5|202392.5|202302.5|9
1733796510000|2024-12-10 02:08:30|202401|202311|202379.9|202289.9|202402.5|202312.5|202379.9|202289.9|14
1733796520000|2024-12-10 02:08:40|202379.3|202289.3|202363.6|202273.6|202379.3|202289.3|202355|202265|21
1733796530000|2024-12-10 02:08:50|202361.6|202271.6|202367|202277|202367|202277|202353|202263|11
1733796540000|2024-12-10 02:09:00|202368.2|202278.2|202359.7|202269.7|202369.3|202279.3|202359.2|202269.2|7
1733796550000|2024-12-10 02:09:10|202362.3|202272.3|202387.7|202297.7|202393.3|202303.3|202362.3|202272.3|14
1733796560000|2024-12-10 02:09:20|202391.9|202301.9|202388.3|202298.3|202391.9|202301.9|202387.7|202297.7|4
1733796570000|2024-12-10 02:09:30|202392.8|202302.8|202394.3|202304.3|202402.6|202312.6|202391.4|202301.4|9
1733796580000|2024-12-10 02:09:40|202398.3|202308.3|202393.6|202303.6|202398.3|202308.3|202393.3|202303.3|6
1733796590000|2024-12-10 02:09:50|202397.1|202307.1|202395.3|202305.3|202400.1|202310.1|202395.3|202305.3|8
1733796600000|2024-12-10 02:10:00|202397.6|202307.6|202396.3|202306.3|202403.7|202313.7|202396.3|202306.3|7
1733796610000|2024-12-10 02:10:10|202398.3|202308.3|202390.2|202300.2|202398.3|202308.3|202387.2|202297.2|8
1733796620000|2024-12-10 02:10:20|202390.1|202300.1|202396.3|202306.3|202396.3|202306.3|202389.4|202299.4|8
1733796630000|2024-12-10 02:10:30|202398.4|202308.4|202400.6|202310.6|202403|202313|202398.4|202308.4|7
1733796640000|2024-12-10 02:10:40|202403|202313|202393.1|202303.1|202406|202316|202387.9|202297.9|6
1733796650000|2024-12-10 02:10:50|202389.1|202299.1|202395.5|202305.5|202398.3|202308.3|202389.1|202299.1|5
1733796660000|2024-12-10 02:11:00|202394.1|202304.1|202394.9|202304.9|202399.7|202309.7|202388.4|202298.4|7
1733796670000|2024-12-10 02:11:10|202394.7|202304.7|202394.7|202304.7|202394.7|202304.7|202394.7|202304.7|1
1733796680000|2024-12-10 02:11:20|202391.7|202301.7|202395.3|202305.3|202399.6|202309.6|202391.6|202301.6|11
1733796690000|2024-12-10 02:11:30|202398.1|202308.1|202400.2|202310.2|202400.6|202310.6|202392.1|202302.1|10
1733796700000|2024-12-10 02:11:40|202402.8|202312.8|202399.3|202309.3|202402.9|202312.9|202399.1|202309.1|6
1733796710000|2024-12-10 02:11:50|202399.5|202309.5|202396.7|202306.7|202400.8|202310.8|202395.2|202305.2|10
1733796720000|2024-12-10 02:12:00|202396.4|202306.4|202434|202344|202444.5|202354.5|202396.4|202306.4|15
1733796730000|2024-12-10 02:12:10|202433.8|202343.8|202418.4|202328.4|202434|202344|202416.6|202326.6|6
1733796740000|2024-12-10 02:12:20|202418.9|202328.9|202420.2|202330.2|202427.1|202337.1|202418.9|202328.9|10
1733796750000|2024-12-10 02:12:30|202422.8|202332.8|202414.6|202324.6|202424.7|202334.7|202414.6|202324.6|8
1733796760000|2024-12-10 02:12:40|202414|202324|202400.1|202310.1|202414.1|202324.1|202399.9|202309.9|7
1733796770000|2024-12-10 02:12:50|202400|202310|202407.7|202317.7|202407.7|202317.7|202395.5|202305.5|7
1733796780000|2024-12-10 02:13:00|202404.1|202314.1|202406.3|202316.3|202408.7|202318.7|202404.1|202314.1|10
1733796790000|2024-12-10 02:13:10|202409.3|202319.3|202420.9|202330.9|202424.4|202334.4|202409.3|202319.3|4
1733796800000|2024-12-10 02:13:20|202421.1|202331.1|202419.9|202329.9|202422|202332|202419.7|202329.7|9
1733796810000|2024-12-10 02:13:30|202420.3|202330.3|202426.9|202336.9|202441.6|202351.6|202420.1|202330.1|13
1733796820000|2024-12-10 02:13:40|202430.3|202340.3|202430.8|202340.8|202433.3|202343.3|202425.4|202335.4|9
1733796830000|2024-12-10 02:13:50|202431.5|202341.5|202432.5|202342.5|202440|202350|202426.5|202336.5|7
1733796840000|2024-12-10 02:14:00|202433|202343|202436.7|202346.7|202438.3|202348.3|202432.8|202342.8|9
1733796850000|2024-12-10 02:14:10|202440.2|202350.2|202436|202346|202440.2|202350.2|202435.2|202345.2|9
1733796860000|2024-12-10 02:14:20|202431.2|202341.2|202429.8|202339.8|202437.6|202347.6|202429.8|202339.8|13
1733796870000|2024-12-10 02:14:30|202425.4|202335.4|202432.3|202342.3|202434.7|202344.7|202419.5|202329.5|14
1733796880000|2024-12-10 02:14:40|202435.4|202345.4|202435.4|202345.4|202435.4|202345.4|202432.3|202342.3|3
1733796890000|2024-12-10 02:14:50|202432|202342|202428.7|202338.7|202435.9|202345.9|202428.7|202338.7|8
1733796900000|2024-12-10 02:15:00|202433|202343|202436.3|202346.3|202438.9|202348.9|202432.3|202342.3|10
1733796920000|2024-12-10 02:15:20|202436.4|202346.4|202439.3|202349.3|202439.3|202349.3|202436.4|202346.4|2
1733796930000|2024-12-10 02:15:30|202436.5|202346.5|202436.5|202346.5|202436.5|202346.5|202436.5|202346.5|1
1733796940000|2024-12-10 02:15:40|202436.3|202346.3|202438.9|202348.9|202439.9|202349.9|202436.3|202346.3|3
1733796950000|2024-12-10 02:15:50|202442.5|202352.5|202445.4|202355.4|202469.2|202379.2|202442.5|202352.5|7
1733796960000|2024-12-10 02:16:00|202445.3|202355.3|202449.4|202359.4|202449.5|202359.5|202445.3|202355.3|5
1733796970000|2024-12-10 02:16:10|202448.8|202358.8|202446.9|202356.9|202448.8|202358.8|202442.5|202352.5|5
1733796980000|2024-12-10 02:16:20|202447.4|202357.4|202446.9|202356.9|202447.4|202357.4|202446.4|202356.4|3
1733796990000|2024-12-10 02:16:30|202446|202356|202446.5|202356.5|202446.5|202356.5|202445.7|202355.7|5
1733797010000|2024-12-10 02:16:50|202445.3|202355.3|202445.3|202355.3|202445.3|202355.3|202445.3|202355.3|1
1733797020000|2024-12-10 02:17:00|202445|202355|202438.6|202348.6|202445|202355|202435.5|202345.5|7
1733797030000|2024-12-10 02:17:10|202443.1|202353.1|202397.1|202307.1|202443.1|202353.1|202397.1|202307.1|11
1733797040000|2024-12-10 02:17:20|202399.8|202309.8|202405.4|202315.4|202405.6|202315.6|202399.8|202309.8|6
1733797050000|2024-12-10 02:17:30|202405.6|202315.6|202405.6|202315.6|202405.6|202315.6|202405.6|202315.6|1
1733797060000|2024-12-10 02:17:40|202405.4|202315.4|202405.4|202315.4|202405.4|202315.4|202405.4|202315.4|1
1733797080000|2024-12-10 02:18:00|202402.5|202312.5|202390.4|202300.4|202402.5|202312.5|202390.4|202300.4|5
1733797100000|2024-12-10 02:18:20|202390.7|202300.7|202392.6|202302.6|202392.6|202302.6|202390.7|202300.7|3
1733797120000|2024-12-10 02:18:40|202389.8|202299.8|202398.8|202308.8|202402.2|202312.2|202389.8|202299.8|9
1733797130000|2024-12-10 02:18:50|202399.5|202309.5|202396.7|202306.7|202399.8|202309.8|202396.7|202306.7|6
1733797140000|2024-12-10 02:19:00|202401.4|202311.4|202397.5|202307.5|202401.4|202311.4|202397.3|202307.3|4
1733797150000|2024-12-10 02:19:10|202393|202303|202379.9|202289.9|202416|202326|202379.9|202289.9|8
1733797160000|2024-12-10 02:19:20|202383.1|202293.1|202383.9|202293.9|202390.1|202300.1|202382.7|202292.7|8
1733797170000|2024-12-10 02:19:30|202383.3|202293.3|202383.3|202293.3|202383.3|202293.3|202383.3|202293.3|1
1733797180000|2024-12-10 02:19:40|202383.5|202293.5|202383.5|202293.5|202383.5|202293.5|202383.5|202293.5|1
1733797190000|2024-12-10 02:19:50|202383.3|202293.3|202385.3|202295.3|202388.9|202298.9|202383.3|202293.3|4
1733797200000|2024-12-10 02:20:00|202389.5|202299.5|202389.7|202299.7|202396.3|202306.3|202389.5|202299.5|10
1733797210000|2024-12-10 02:20:10|202389.2|202299.2|202389.2|202299.2|202389.2|202299.2|202389.2|202299.2|1
1733797220000|2024-12-10 02:20:20|202390.4|202300.4|202411.4|202321.4|202412.4|202322.4|202390.4|202300.4|5
1733797240000|2024-12-10 02:20:40|202411|202321|202420.3|202330.3|202421.8|202331.8|202406|202316|10
1733797250000|2024-12-10 02:20:50|202412.7|202322.7|202418.3|202328.3|202423|202333|202412|202322|6
1733797260000|2024-12-10 02:21:00|202415.4|202325.4|202419.4|202329.4|202420.1|202330.1|202414.7|202324.7|5
1733797270000|2024-12-10 02:21:10|202422.7|202332.7|202422|202332|202437.9|202347.9|202422|202332|9
1733797280000|2024-12-10 02:21:20|202426.8|202336.8|202426.8|202336.8|202426.8|202336.8|202426.8|202336.8|1
1733797290000|2024-12-10 02:21:30|202430.2|202340.2|202432.3|202342.3|202432.6|202342.6|202430.2|202340.2|3
1733797300000|2024-12-10 02:21:40|202429.2|202339.2|202425.6|202335.6|202429.2|202339.2|202425.6|202335.6|3
1733797310000|2024-12-10 02:21:50|202428.5|202338.5|202431.7|202341.7|202432|202342|202428.5|202338.5|4
1733797320000|2024-12-10 02:22:00|202428.9|202338.9|202432.6|202342.6|202432.6|202342.6|202422.8|202332.8|6
1733797330000|2024-12-10 02:22:10|202433.2|202343.2|202433.6|202343.6|202433.6|202343.6|202433.2|202343.2|2
1733797340000|2024-12-10 02:22:20|202434.6|202344.6|202435.1|202345.1|202437|202347|202434.6|202344.6|3
1733797350000|2024-12-10 02:22:30|202438|202348|202432.7|202342.7|202438|202348|202428.5|202338.5|10
1733797360000|2024-12-10 02:22:40|202428.2|202338.2|202431.1|202341.1|202432.7|202342.7|202428.2|202338.2|6
1733797370000|2024-12-10 02:22:50|202426.4|202336.4|202431.1|202341.1|202431.1|202341.1|202426.4|202336.4|2
1733797380000|2024-12-10 02:23:00|202428.1|202338.1|202433.4|202343.4|202433.4|202343.4|202425.9|202335.9|4
1733797390000|2024-12-10 02:23:10|202430.1|202340.1|202431.7|202341.7|202433.8|202343.8|202430.1|202340.1|4
1733797400000|2024-12-10 02:23:20|202431.4|202341.4|202431.4|202341.4|202431.4|202341.4|202431.4|202341.4|1
1733797410000|2024-12-10 02:23:30|202431|202341|202430.8|202340.8|202431|202341|202430.8|202340.8|2
1733797420000|2024-12-10 02:23:40|202431.5|202341.5|202432|202342|202432|202342|202431.5|202341.5|2
1733797430000|2024-12-10 02:23:50|202431.5|202341.5|202430.5|202340.5|202431.5|202341.5|202430.5|202340.5|2
1733797440000|2024-12-10 02:24:00|202431|202341|202435.2|202345.2|202438.4|202348.4|202431|202341|6
1733797450000|2024-12-10 02:24:10|202432.1|202342.1|202435.7|202345.7|202436.2|202346.2|202431.7|202341.7|5
1733797460000|2024-12-10 02:24:20|202438.6|202348.6|202438.7|202348.7|202438.7|202348.7|202438.6|202348.6|2
1733797470000|2024-12-10 02:24:30|202442|202352|202465.8|202375.8|202468.6|202378.6|202437.1|202347.1|10
1733797480000|2024-12-10 02:24:40|202468.3|202378.3|202473|202383|202477.3|202387.3|202468.3|202378.3|10
1733797490000|2024-12-10 02:24:50|202476.8|202386.8|202473.2|202383.2|202477.1|202387.1|202472.5|202382.5|7
1733797500000|2024-12-10 02:25:00|202476.4|202386.4|202476.6|202386.6|202480.6|202390.6|202475.4|202385.4|11
1733797510000|2024-12-10 02:25:10|202480.2|202390.2|202502.4|202412.4|202505.9|202415.9|202477.6|202387.6|11
1733797520000|2024-12-10 02:25:20|202502.3|202412.3|202504.7|202414.7|202505.6|202415.6|202495.3|202405.3|7
1733797530000|2024-12-10 02:25:30|202501.7|202411.7|202500.4|202410.4|202504.2|202414.2|202498.2|202408.2|8
1733797540000|2024-12-10 02:25:40|202500.2|202410.2|202492.4|202402.4|202507.8|202417.8|202490.6|202400.6|8
1733797550000|2024-12-10 02:25:50|202490.6|202400.6|202462.4|202372.4|202505.4|202415.4|202457.1|202367.1|19
1733797560000|2024-12-10 02:26:00|202462.2|202372.2|202472.2|202382.2|202474.6|202384.6|202458.1|202368.1|11
1733797570000|2024-12-10 02:26:10|202472.4|202382.4|202491.4|202401.4|202492.9|202402.9|202472.4|202382.4|9
1733797580000|2024-12-10 02:26:20|202491.6|202401.6|202492.4|202402.4|202492.4|202402.4|202488.2|202398.2|5
1733797590000|2024-12-10 02:26:30|202488.5|202398.5|202489.6|202399.6|202493.7|202403.7|202487.9|202397.9|10
1733797600000|2024-12-10 02:26:40|202487.1|202397.1|202489|202399|202489.8|202399.8|202483.6|202393.6|10
1733797610000|2024-12-10 02:26:50|202485.3|202395.3|202476.9|202386.9|202488.3|202398.3|202476|202386|6
1733797620000|2024-12-10 02:27:00|202476.8|202386.8|202479.5|202389.5|202484.2|202394.2|202476|202386|5
1733797630000|2024-12-10 02:27:10|202476.4|202386.4|202474.4|202384.4|202477.4|202387.4|202474.4|202384.4|5
1733797640000|2024-12-10 02:27:20|202474.6|202384.6|202474.3|202384.3|202477.1|202387.1|202474.3|202384.3|5
1733797650000|2024-12-10 02:27:30|202473.6|202383.6|202472.4|202382.4|202473.6|202383.6|202472.4|202382.4|2
1733797660000|2024-12-10 02:27:40|202467|202377|202467|202377|202467|202377|202467|202377|1
1733797670000|2024-12-10 02:27:50|202466.3|202376.3|202466.3|202376.3|202466.3|202376.3|202466.3|202376.3|1
1733797680000|2024-12-10 02:28:00|202468.6|202378.6|202457.3|202367.3|202470.3|202380.3|202457.3|202367.3|9
1733797690000|2024-12-10 02:28:10|202454.8|202364.8|202463|202373|202470.3|202380.3|202454.8|202364.8|15
1733797700000|2024-12-10 02:28:20|202463.2|202373.2|202462.5|202372.5|202463.3|202373.3|202462.5|202372.5|4
1733797710000|2024-12-10 02:28:30|202461.7|202371.7|202461.5|202371.5|202461.7|202371.7|202461.5|202371.5|2
1733797720000|2024-12-10 02:28:40|202464.1|202374.1|202466.2|202376.2|202467|202377|202464.1|202374.1|5
1733797730000|2024-12-10 02:28:50|202466|202376|202467.4|202377.4|202467.4|202377.4|202461|202371|4
1733797740000|2024-12-10 02:29:00|202467.2|202377.2|202467.5|202377.5|202474.2|202384.2|202463.3|202373.3|10
1733797750000|2024-12-10 02:29:10|202466.9|202376.9|202466.2|202376.2|202466.9|202376.9|202466.2|202376.2|2
1733797760000|2024-12-10 02:29:20|202467|202377|202467|202377|202467|202377|202467|202377|1
1733797770000|2024-12-10 02:29:30|202466.2|202376.2|202466.2|202376.2|202466.2|202376.2|202466.2|202376.2|1
1733797780000|2024-12-10 02:29:40|202462.7|202372.7|202462.7|202372.7|202462.7|202372.7|202462.7|202372.7|1
1733797800000|2024-12-10 02:30:00|202469.6|202379.6|202465.5|202375.5|202471|202381|202465.5|202375.5|6
1733797810000|2024-12-10 02:30:10|202462.6|202372.6|202462.6|202372.6|202462.6|202372.6|202462.6|202372.6|1
1733797820000|2024-12-10 02:30:20|202461.9|202371.9|202457.9|202367.9|202461.9|202371.9|202446.6|202356.6|9
1733797830000|2024-12-10 02:30:30|202454.5|202364.5|202467.2|202377.2|202472.1|202382.1|202452.6|202362.6|10
1733797840000|2024-12-10 02:30:40|202471.1|202381.1|202468.2|202378.2|202475|202385|202468.2|202378.2|5
1733797850000|2024-12-10 02:30:50|202472.5|202382.5|202472.9|202382.9|202472.9|202382.9|202472.5|202382.5|2
1733797870000|2024-12-10 02:31:10|202467.9|202377.9|202472.9|202382.9|202472.9|202382.9|202467.9|202377.9|2
1733797880000|2024-12-10 02:31:20|202475.7|202385.7|202467.2|202377.2|202476.5|202386.5|202467.1|202377.1|12
1733797890000|2024-12-10 02:31:30|202466.4|202376.4|202476.2|202386.2|202476.2|202386.2|202466.4|202376.4|3
1733797900000|2024-12-10 02:31:40|202473.6|202383.6|202462.3|202372.3|202473.6|202383.6|202462.3|202372.3|2
1733797910000|2024-12-10 02:31:50|202464.9|202374.9|202471.8|202381.8|202477.6|202387.6|202464.9|202374.9|9
1733797920000|2024-12-10 02:32:00|202472.8|202382.8|202473|202383|202473|202383|202472.8|202382.8|2
1733797930000|2024-12-10 02:32:10|202473.4|202383.4|202463|202373|202473.4|202383.4|202463|202373|9
1733797940000|2024-12-10 02:32:20|202466.3|202376.3|202457.4|202367.4|202472.7|202382.7|202457.4|202367.4|11
1733797950000|2024-12-10 02:32:30|202460.2|202370.2|202463.9|202373.9|202463.9|202373.9|202455.7|202365.7|12
1733797960000|2024-12-10 02:32:40|202467.9|202377.9|202476.7|202386.7|202476.7|202386.7|202467.9|202377.9|4
1733797970000|2024-12-10 02:32:50|202473.4|202383.4|202473.8|202383.8|202477|202387|202473.4|202383.4|6
1733797980000|2024-12-10 02:33:00|202476.6|202386.6|202472.6|202382.6|202477|202387|202472.6|202382.6|6
1733797990000|2024-12-10 02:33:10|202475.5|202385.5|202471.9|202381.9|202478.4|202388.4|202466.9|202376.9|7
1733798000000|2024-12-10 02:33:20|202475.9|202385.9|202474.3|202384.3|202476.1|202386.1|202474.3|202384.3|3
1733798010000|2024-12-10 02:33:30|202478.3|202388.3|202504.8|202414.8|202504.8|202414.8|202478.3|202388.3|4
1733798020000|2024-12-10 02:33:40|202504.9|202414.9|202490.5|202400.5|202504.9|202414.9|202490.5|202400.5|4
1733798030000|2024-12-10 02:33:50|202490.3|202400.3|202477.1|202387.1|202490.3|202400.3|202476.8|202386.8|3
1733798040000|2024-12-10 02:34:00|202477.3|202387.3|202477.3|202387.3|202477.3|202387.3|202477.3|202387.3|1
1733798050000|2024-12-10 02:34:10|202477.4|202387.4|202477.4|202387.4|202477.4|202387.4|202477.4|202387.4|1
1733798060000|2024-12-10 02:34:20|202473.8|202383.8|202473.8|202383.8|202473.8|202383.8|202473.8|202383.8|1
1733798080000|2024-12-10 02:34:40|202474.5|202384.5|202484.9|202394.9|202487.9|202397.9|202474.5|202384.5|10
1733798090000|2024-12-10 02:34:50|202484.7|202394.7|202507.3|202417.3|202507.3|202417.3|202484.7|202394.7|9
1733798100000|2024-12-10 02:35:00|202502.3|202412.3|202501.9|202411.9|202502.3|202412.3|202501.9|202411.9|2
1733798110000|2024-12-10 02:35:10|202501.8|202411.8|202505.4|202415.4|202506.3|202416.3|202500.4|202410.4|6
1733798120000|2024-12-10 02:35:20|202507.4|202417.4|202498.3|202408.3|202509.5|202419.5|202497|202407|12
1733798130000|2024-12-10 02:35:30|202496|202406|202494.6|202404.6|202497.3|202407.3|202493.8|202403.8|6
1733798140000|2024-12-10 02:35:40|202491.4|202401.4|202477.5|202387.5|202491.4|202401.4|202477.5|202387.5|5
1733798170000|2024-12-10 02:36:10|202477.3|202387.3|202483.7|202393.7|202492.6|202402.6|202468.5|202378.5|14
1733798180000|2024-12-10 02:36:20|202481|202391|202473.8|202383.8|202481|202391|202468.4|202378.4|7
1733798190000|2024-12-10 02:36:30|202474|202384|202473.8|202383.8|202474|202384|202473.8|202383.8|2
1733798200000|2024-12-10 02:36:40|202476.3|202386.3|202476.4|202386.4|202476.4|202386.4|202476.3|202386.3|2
1733798210000|2024-12-10 02:36:50|202473.9|202383.9|202474.5|202384.5|202475.8|202385.8|202472.6|202382.6|4
1733798230000|2024-12-10 02:37:10|202474.8|202384.8|202476.8|202386.8|202476.8|202386.8|202474.8|202384.8|3
1733798240000|2024-12-10 02:37:20|202478.2|202388.2|202478.1|202388.1|202478.2|202388.2|202475.7|202385.7|4
1733798250000|2024-12-10 02:37:30|202479.2|202389.2|202478.9|202388.9|202485.9|202395.9|202478.9|202388.9|6
1733798270000|2024-12-10 02:37:50|202480.4|202390.4|202479.1|202389.1|202480.4|202390.4|202478.9|202388.9|3
1733798280000|2024-12-10 02:38:00|202478|202388|202478|202388|202478|202388|202478|202388|1
1733798300000|2024-12-10 02:38:20|202478.8|202388.8|202478|202388|202483|202393|202475.8|202385.8|6
1733798310000|2024-12-10 02:38:30|202480.4|202390.4|202480.4|202390.4|202480.4|202390.4|202480.4|202390.4|1
1733798340000|2024-12-10 02:39:00|202475.8|202385.8|202475.5|202385.5|202478|202388|202475.5|202385.5|4
1733798350000|2024-12-10 02:39:10|202477.8|202387.8|202477.8|202387.8|202477.8|202387.8|202477.8|202387.8|1
1733798360000|2024-12-10 02:39:20|202478|202388|202498.8|202408.8|202499.1|202409.1|202478|202388|6
1733798370000|2024-12-10 02:39:30|202499.2|202409.2|202498.4|202408.4|202499.6|202409.6|202498.4|202408.4|3
1733798380000|2024-12-10 02:39:40|202503.8|202413.8|202501.4|202411.4|202503.8|202413.8|202501.1|202411.1|6
1733798390000|2024-12-10 02:39:50|202505.7|202415.7|202512.2|202422.2|202516.7|202426.7|202505.7|202415.7|4
1733798400000|2024-12-10 02:40:00|202512.5|202422.5|202518.9|202428.9|202524.3|202434.3|202512.5|202422.5|7
1733798410000|2024-12-10 02:40:10|202519|202429|202519|202429|202519|202429|202519|202429|1
1733798420000|2024-12-10 02:40:20|202518.7|202428.7|202517.4|202427.4|202518.7|202428.7|202517.4|202427.4|2
1733798430000|2024-12-10 02:40:30|202519.5|202429.5|202519.5|202429.5|202519.5|202429.5|202519.5|202429.5|1
1733798450000|2024-12-10 02:40:50|202516.6|202426.6|202516.6|202426.6|202516.6|202426.6|202516.6|202426.6|1
1733798460000|2024-12-10 02:41:00|202521.1|202431.1|202518.1|202428.1|202521.1|202431.1|202518.1|202428.1|2
1733798470000|2024-12-10 02:41:10|202521.9|202431.9|202519.7|202429.7|202521.9|202431.9|202515.4|202425.4|4
1733798480000|2024-12-10 02:41:20|202519.1|202429.1|202515.7|202425.7|202519.1|202429.1|202515.7|202425.7|6
1733798490000|2024-12-10 02:41:30|202510.8|202420.8|202518.3|202428.3|202520.6|202430.6|202510.8|202420.8|5
1733798500000|2024-12-10 02:41:40|202518.8|202428.8|202518.8|202428.8|202518.8|202428.8|202518.8|202428.8|1
1733798510000|2024-12-10 02:41:50|202516|202426|202512|202422|202517.6|202427.6|202512|202422|6
1733798520000|2024-12-10 02:42:00|202508.8|202418.8|202508.8|202418.8|202511.5|202421.5|202508.3|202418.3|4
1733798530000|2024-12-10 02:42:10|202512.5|202422.5|202506.4|202416.4|202512.9|202422.9|202506.4|202416.4|8
1733798540000|2024-12-10 02:42:20|202505.2|202415.2|202505.2|202415.2|202505.2|202415.2|202505.2|202415.2|1
1733798550000|2024-12-10 02:42:30|202504.4|202414.4|202491.8|202401.8|202504.4|202414.4|202491.8|202401.8|9
1733798560000|2024-12-10 02:42:40|202495.9|202405.9|202492.9|202402.9|202504.3|202414.3|202492.9|202402.9|9
1733798570000|2024-12-10 02:42:50|202491.7|202401.7|202504.1|202414.1|202504.1|202414.1|202491.7|202401.7|15
1733798580000|2024-12-10 02:43:00|202501|202411|202489|202399|202501|202411|202486.2|202396.2|6
1733798590000|2024-12-10 02:43:10|202494.2|202404.2|202487.5|202397.5|202494.2|202404.2|202486.9|202396.9|6
1733798600000|2024-12-10 02:43:20|202494.9|202404.9|202487.5|202397.5|202494.9|202404.9|202487.5|202397.5|4
1733798610000|2024-12-10 02:43:30|202491.4|202401.4|202482.7|202392.7|202496.7|202406.7|202480.9|202390.9|6
1733798620000|2024-12-10 02:43:40|202476.9|202386.9|202479.4|202389.4|202479.5|202389.5|202476.9|202386.9|3
1733798650000|2024-12-10 02:44:10|202482.2|202392.2|202482.7|202392.7|202482.7|202392.7|202479.4|202389.4|3
1733798660000|2024-12-10 02:44:20|202481.3|202391.3|202477|202387|202481.3|202391.3|202477|202387|2
1733798670000|2024-12-10 02:44:30|202476.5|202386.5|202476.5|202386.5|202476.5|202386.5|202476.5|202386.5|1
1733798680000|2024-12-10 02:44:40|202480.8|202390.8|202483.3|202393.3|202483.3|202393.3|202480.8|202390.8|2
1733798700000|2024-12-10 02:45:00|202478.8|202388.8|202474.3|202384.3|202478.8|202388.8|202470.5|202380.5|4
1733798710000|2024-12-10 02:45:10|202474.5|202384.5|202483|202393|202483|202393|202474.5|202384.5|3
1733798720000|2024-12-10 02:45:20|202484|202394|202480.4|202390.4|202486.6|202396.6|202480.4|202390.4|4
1733798730000|2024-12-10 02:45:30|202480.7|202390.7|202480.7|202390.7|202480.7|202390.7|202480.7|202390.7|1
1733798750000|2024-12-10 02:45:50|202481.5|202391.5|202481.5|202391.5|202481.5|202391.5|202481.5|202391.5|1
1733798770000|2024-12-10 02:46:10|202482.9|202392.9|202482.9|202392.9|202482.9|202392.9|202482.9|202392.9|1
1733798780000|2024-12-10 02:46:20|202487.4|202397.4|202497.5|202407.5|202497.5|202407.5|202487.4|202397.4|2
1733798790000|2024-12-10 02:46:30|202499.2|202409.2|202498.9|202408.9|202499.2|202409.2|202492.7|202402.7|4
1733798800000|2024-12-10 02:46:40|202499|202409|202499|202409|202499|202409|202499|202409|1
1733798810000|2024-12-10 02:46:50|202492|202402|202499|202409|202499|202409|202492|202402|2
1733798820000|2024-12-10 02:47:00|202489.5|202399.5|202502.2|202412.2|202502.2|202412.2|202489.5|202399.5|6
1733798830000|2024-12-10 02:47:10|202497.7|202407.7|202483.8|202393.8|202497.7|202407.7|202483.3|202393.3|7
1733798850000|2024-12-10 02:47:30|202484|202394|202482|202392|202484|202394|202481.9|202391.9|3
1733798870000|2024-12-10 02:47:50|202482.5|202392.5|202485.6|202395.6|202485.6|202395.6|202482.5|202392.5|2
1733798900000|2024-12-10 02:48:20|202482.8|202392.8|202482.8|202392.8|202482.8|202392.8|202482.8|202392.8|1
1733798910000|2024-12-10 02:48:30|202483.5|202393.5|202483.5|202393.5|202483.5|202393.5|202483.5|202393.5|1
1733798920000|2024-12-10 02:48:40|202484.9|202394.9|202484.9|202394.9|202484.9|202394.9|202484.9|202394.9|1
1733798930000|2024-12-10 02:48:50|202488.1|202398.1|202510|202420|202510.2|202420.2|202488.1|202398.1|7
1733798940000|2024-12-10 02:49:00|202511.2|202421.2|202512.3|202422.3|202512.3|202422.3|202511.1|202421.1|6
1733798950000|2024-12-10 02:49:10|202515.9|202425.9|202514|202424|202519.7|202429.7|202514|202424|7
1733798960000|2024-12-10 02:49:20|202514.3|202424.3|202515.7|202425.7|202518.8|202428.8|202514.3|202424.3|4
1733798970000|2024-12-10 02:49:30|202515.5|202425.5|202514|202424|202515.5|202425.5|202514|202424|3
1733798980000|2024-12-10 02:49:40|202514.3|202424.3|202513.2|202423.2|202514.9|202424.9|202513.2|202423.2|4
1733799000000|2024-12-10 02:50:00|202511.4|202421.4|202518.2|202428.2|202520.9|202430.9|202508.8|202418.8|8
1733799010000|2024-12-10 02:50:10|202518.9|202428.9|202518.9|202428.9|202522.3|202432.3|202518.2|202428.2|4
1733799020000|2024-12-10 02:50:20|202521.9|202431.9|202544.4|202454.4|202544.4|202454.4|202517.5|202427.5|9
1733799030000|2024-12-10 02:50:30|202544.2|202454.2|202541.9|202451.9|202544.2|202454.2|202541.9|202451.9|3
1733799040000|2024-12-10 02:50:40|202537.1|202447.1|202537.7|202447.7|202537.7|202447.7|202537.1|202447.1|2
1733799050000|2024-12-10 02:50:50|202541.9|202451.9|202543.7|202453.7|202543.7|202453.7|202541.9|202451.9|3
1733799060000|2024-12-10 02:51:00|202539.6|202449.6|202537.6|202447.6|202539.6|202449.6|202537.6|202447.6|3
1733799070000|2024-12-10 02:51:10|202537.8|202447.8|202542.7|202452.7|202542.7|202452.7|202537.8|202447.8|3
1733799080000|2024-12-10 02:51:20|202543|202453|202545.4|202455.4|202545.4|202455.4|202543|202453|3
1733799090000|2024-12-10 02:51:30|202546|202456|202545.9|202455.9|202546.7|202456.7|202545.9|202455.9|3
1733799100000|2024-12-10 02:51:40|202547|202457|202547|202457|202551|202461|202547|202457|3
1733799110000|2024-12-10 02:51:50|202551.8|202461.8|202561.3|202471.3|202563.9|202473.9|202551.8|202461.8|3
1733799120000|2024-12-10 02:52:00|202561.6|202471.6|202561.6|202471.6|202561.6|202471.6|202561.6|202471.6|1
1733799130000|2024-12-10 02:52:10|202563.5|202473.5|202561.1|202471.1|202563.5|202473.5|202561.1|202471.1|2
1733799150000|2024-12-10 02:52:30|202560.5|202470.5|202561.3|202471.3|202561.3|202471.3|202560.5|202470.5|2
1733799160000|2024-12-10 02:52:40|202561.8|202471.8|202561.8|202471.8|202561.8|202471.8|202561.8|202471.8|1
1733799170000|2024-12-10 02:52:50|202562.2|202472.2|202562.2|202472.2|202562.2|202472.2|202562.2|202472.2|1
1733799180000|2024-12-10 02:53:00|202564.8|202474.8|202565.2|202475.2|202565.4|202475.4|202564.8|202474.8|4
1733799190000|2024-12-10 02:53:10|202571.5|202481.5|202584.3|202494.3|202587.8|202497.8|202571.5|202481.5|4
1733799200000|2024-12-10 02:53:20|202587.3|202497.3|202587|202497|202592.7|202502.7|202583.5|202493.5|8
1733799210000|2024-12-10 02:53:30|202589.9|202499.9|202590|202500|202590|202500|202589.9|202499.9|2
1733799220000|2024-12-10 02:53:40|202592.7|202502.7|202590|202500|202592.7|202502.7|202590|202500|2
1733799230000|2024-12-10 02:53:50|202590.2|202500.2|202581.8|202491.8|202590.2|202500.2|202581.8|202491.8|3
1733799240000|2024-12-10 02:54:00|202579.3|202489.3|202578.8|202488.8|202579.3|202489.3|202573.3|202483.3|5
1733799250000|2024-12-10 02:54:10|202579.6|202489.6|202579.9|202489.9|202579.9|202489.9|202575.1|202485.1|6
1733799270000|2024-12-10 02:54:30|202575.8|202485.8|202582.5|202492.5|202582.5|202492.5|202575.8|202485.8|3
1733799280000|2024-12-10 02:54:40|202584.5|202494.5|202587.6|202497.6|202591.5|202501.5|202584.5|202494.5|5
1733799290000|2024-12-10 02:54:50|202585|202495|202572.5|202482.5|202585.3|202495.3|202572.5|202482.5|6
1733799300000|2024-12-10 02:55:00|202577.5|202487.5|202583.8|202493.8|202583.8|202493.8|202577.5|202487.5|5
1733799310000|2024-12-10 02:55:10|202583.6|202493.6|202582.8|202492.8|202583.6|202493.6|202578.1|202488.1|4
1733799320000|2024-12-10 02:55:20|202583|202493|202584.5|202494.5|202584.5|202494.5|202583|202493|4
1733799330000|2024-12-10 02:55:30|202585.3|202495.3|202598.4|202508.4|202604.5|202514.5|202584.8|202494.8|7
1733799340000|2024-12-10 02:55:40|202600.8|202510.8|202598.4|202508.4|202603.6|202513.6|202597.7|202507.7|9
1733799350000|2024-12-10 02:55:50|202595.9|202505.9|202598.2|202508.2|202598.2|202508.2|202595.9|202505.9|3
1733799360000|2024-12-10 02:56:00|202601.9|202511.9|202598.2|202508.2|202601.9|202511.9|202598.2|202508.2|4
1733799370000|2024-12-10 02:56:10|202595.3|202505.3|202593.3|202503.3|202596.7|202506.7|202593.3|202503.3|4
1733799380000|2024-12-10 02:56:20|202595.9|202505.9|202585.3|202495.3|202595.9|202505.9|202580.9|202490.9|8
1733799390000|2024-12-10 02:56:30|202581.4|202491.4|202588.8|202498.8|202591.3|202501.3|202581.4|202491.4|6
1733799400000|2024-12-10 02:56:40|202591.9|202501.9|202591|202501|202591.9|202501.9|202588.8|202498.8|9
1733799410000|2024-12-10 02:56:50|202593.7|202503.7|202590.9|202500.9|202593.7|202503.7|202590.4|202500.4|6
1733799430000|2024-12-10 02:57:10|202591.3|202501.3|202591.7|202501.7|202591.7|202501.7|202591.3|202501.3|2
1733799440000|2024-12-10 02:57:20|202594.8|202504.8|202593.2|202503.2|202594.8|202504.8|202593.2|202503.2|2
1733799450000|2024-12-10 02:57:30|202593.4|202503.4|202605.2|202515.2|202605.2|202515.2|202593.4|202503.4|3
1733799460000|2024-12-10 02:57:40|202599.7|202509.7|202596.8|202506.8|202599.7|202509.7|202595|202505|6
1733799470000|2024-12-10 02:57:50|202596.6|202506.6|202598.9|202508.9|202599.9|202509.9|202596.6|202506.6|3
1733799480000|2024-12-10 02:58:00|202599.5|202509.5|202594.6|202504.6|202601.5|202511.5|202594.5|202504.5|7
1733799500000|2024-12-10 02:58:20|202590.4|202500.4|202597.5|202507.5|202598.8|202508.8|202590.4|202500.4|6
1733799520000|2024-12-10 02:58:40|202594.3|202504.3|202594.1|202504.1|202594.3|202504.3|202590.9|202500.9|6
1733799530000|2024-12-10 02:58:50|202594.6|202504.6|202593.8|202503.8|202594.6|202504.6|202590.2|202500.2|7
1733799540000|2024-12-10 02:59:00|202594.4|202504.4|202584.8|202494.8|202594.4|202504.4|202583.3|202493.3|5
1733799550000|2024-12-10 02:59:10|202589.2|202499.2|202594|202504|202597.1|202507.1|202589.2|202499.2|6
1733799560000|2024-12-10 02:59:20|202591.9|202501.9|202595.2|202505.2|202598|202508|202591.9|202501.9|4
1733799580000|2024-12-10 02:59:40|202598.3|202508.3|202598|202508|202598.3|202508.3|202598|202508|2
1733799590000|2024-12-10 02:59:50|202595.3|202505.3|202595.1|202505.1|202597|202507|202590.1|202500.1|19
1733799600000|2024-12-10 03:00:00|202594.6|202504.6|202593.9|202503.9|202597|202507|202570.6|202480.6|16
1733799610000|2024-12-10 03:00:10|202588.8|202498.8|202598|202508|202598|202508|202588.8|202498.8|8
1733799620000|2024-12-10 03:00:20|202595.4|202505.4|202594.7|202504.7|202598.7|202508.7|202594.7|202504.7|6
1733799630000|2024-12-10 03:00:30|202591.8|202501.8|202587.7|202497.7|202591.8|202501.8|202582.8|202492.8|6
1733799660000|2024-12-10 03:01:00|202581.3|202491.3|202588.8|202498.8|202589|202499|202580.8|202490.8|8
1733799670000|2024-12-10 03:01:10|202589.8|202499.8|202583|202493|202589.8|202499.8|202582.8|202492.8|4
1733799680000|2024-12-10 03:01:20|202589.3|202499.3|202589.8|202499.8|202589.8|202499.8|202588.5|202498.5|3
1733799690000|2024-12-10 03:01:30|202586.8|202496.8|202575.9|202485.9|202589.8|202499.8|202574|202484|11
1733799700000|2024-12-10 03:01:40|202575.5|202485.5|202585|202495|202585|202495|202575.5|202485.5|4
1733799710000|2024-12-10 03:01:50|202581.5|202491.5|202576.2|202486.2|202584.7|202494.7|202574.5|202484.5|19
1733799720000|2024-12-10 03:02:00|202574.4|202484.4|202587.3|202497.3|202587.3|202497.3|202574.4|202484.4|9
1733799730000|2024-12-10 03:02:10|202589.9|202499.9|202594.8|202504.8|202598.5|202508.5|202589.9|202499.9|10
1733799740000|2024-12-10 03:02:20|202594.3|202504.3|202592.1|202502.1|202594.8|202504.8|202592.1|202502.1|4
1733799750000|2024-12-10 03:02:30|202592.4|202502.4|202592.4|202502.4|202595.3|202505.3|202592.4|202502.4|9
1733799760000|2024-12-10 03:02:40|202591.9|202501.9|202589.8|202499.8|202591.9|202501.9|202589.8|202499.8|3
1733799770000|2024-12-10 03:02:50|202590.4|202500.4|202593.5|202503.5|202593.8|202503.8|202590.4|202500.4|5
1733799780000|2024-12-10 03:03:00|202596.2|202506.2|202597|202507|202597|202507|202592.3|202502.3|6
1733799790000|2024-12-10 03:03:10|202597.3|202507.3|202597.7|202507.7|202597.7|202507.7|202597.3|202507.3|2
1733799800000|2024-12-10 03:03:20|202600.3|202510.3|202598.7|202508.7|202602.5|202512.5|202598.5|202508.5|6
1733799810000|2024-12-10 03:03:30|202602.5|202512.5|202624|202534|202624.8|202534.8|202598.9|202508.9|8
1733799820000|2024-12-10 03:03:40|202621.4|202531.4|202627.5|202537.5|202627.5|202537.5|202619.4|202529.4|6
1733799840000|2024-12-10 03:04:00|202630.4|202540.4|202630.2|202540.2|202633.9|202543.9|202628|202538|9
1733799860000|2024-12-10 03:04:20|202630.5|202540.5|202638.5|202548.5|202638.5|202548.5|202630.5|202540.5|3
1733799880000|2024-12-10 03:04:40|202635.5|202545.5|202651.3|202561.3|202652.5|202562.5|202635.5|202545.5|7
1733799890000|2024-12-10 03:04:50|202651.6|202561.6|202664.8|202574.8|202664.8|202574.8|202651.6|202561.6|3
1733799900000|2024-12-10 03:05:00|202665.3|202575.3|202666.4|202576.4|202668.7|202578.7|202661.3|202571.3|7
1733799910000|2024-12-10 03:05:10|202663.7|202573.7|202660.3|202570.3|202663.7|202573.7|202656.5|202566.5|4
1733799920000|2024-12-10 03:05:20|202660.1|202570.1|202665.4|202575.4|202665.4|202575.4|202660.1|202570.1|3
1733799930000|2024-12-10 03:05:30|202666.4|202576.4|202666.4|202576.4|202666.4|202576.4|202666.4|202576.4|1
1733799940000|2024-12-10 03:05:40|202667.9|202577.9|202668.7|202578.7|202668.7|202578.7|202667.9|202577.9|2
1733799960000|2024-12-10 03:06:00|202669|202579|202678.5|202588.5|202678.5|202588.5|202669|202579|4
1733799990000|2024-12-10 03:06:30|202676.8|202586.8|202676.8|202586.8|202676.8|202586.8|202676.8|202586.8|1
1733800000000|2024-12-10 03:06:40|202673.7|202583.7|202668.1|202578.1|202673.7|202583.7|202668.1|202578.1|5
1733800010000|2024-12-10 03:06:50|202666.1|202576.1|202670.9|202580.9|202676.5|202586.5|202665.9|202575.9|7
1733800030000|2024-12-10 03:07:10|202667.2|202577.2|202663.7|202573.7|202667.2|202577.2|202663.7|202573.7|2
1733800040000|2024-12-10 03:07:20|202666.6|202576.6|202672.7|202582.7|202672.7|202582.7|202666.6|202576.6|5
1733800050000|2024-12-10 03:07:30|202669.5|202579.5|202670.8|202580.8|202670.8|202580.8|202666.1|202576.1|3
1733800070000|2024-12-10 03:07:50|202670.6|202580.6|202672.8|202582.8|202672.8|202582.8|202670.6|202580.6|2
1733800080000|2024-12-10 03:08:00|202666.3|202576.3|202680.8|202590.8|202680.8|202590.8|202666.3|202576.3|5
1733800090000|2024-12-10 03:08:10|202673.8|202583.8|202673.5|202583.5|202673.8|202583.8|202666.3|202576.3|4
1733800100000|2024-12-10 03:08:20|202673.6|202583.6|202669.3|202579.3|202673.6|202583.6|202669.1|202579.1|3
1733800110000|2024-12-10 03:08:30|202663.1|202573.1|202662.8|202572.8|202663.1|202573.1|202662.8|202572.8|2
1733800120000|2024-12-10 03:08:40|202668.9|202578.9|202665.6|202575.6|202668.9|202578.9|202665.3|202575.3|3
1733800130000|2024-12-10 03:08:50|202665.8|202575.8|202665.8|202575.8|202665.8|202575.8|202665.8|202575.8|1
1733800140000|2024-12-10 03:09:00|202667.5|202577.5|202660.3|202570.3|202667.8|202577.8|202660.3|202570.3|4
1733800150000|2024-12-10 03:09:10|202667.8|202577.8|202668.5|202578.5|202668.5|202578.5|202667.8|202577.8|3
1733800160000|2024-12-10 03:09:20|202663|202573|202660.4|202570.4|202663|202573|202660.4|202570.4|2
1733800170000|2024-12-10 03:09:30|202665.9|202575.9|202665.9|202575.9|202665.9|202575.9|202665.9|202575.9|1
1733800180000|2024-12-10 03:09:40|202660.9|202570.9|202565.5|202475.5|202660.9|202570.9|202557|202467|26
1733800190000|2024-12-10 03:09:50|202569|202479|202565.4|202475.4|202573.4|202483.4|202565.2|202475.2|13
1733800200000|2024-12-10 03:10:00|202569.1|202479.1|202570.1|202480.1|202570.1|202480.1|202569.1|202479.1|2
1733800210000|2024-12-10 03:10:10|202565.4|202475.4|202563|202473|202570.4|202480.4|202561.9|202471.9|7
1733800220000|2024-12-10 03:10:20|202565.7|202475.7|202566|202476|202570.3|202480.3|202564.7|202474.7|7
1733800230000|2024-12-10 03:10:30|202570.3|202480.3|202565|202475|202570.3|202480.3|202565|202475|9
1733800260000|2024-12-10 03:11:00|202567.6|202477.6|202566.9|202476.9|202568|202478|202564.2|202474.2|4
1733800270000|2024-12-10 03:11:10|202563.8|202473.8|202555.6|202465.6|202566.4|202476.4|202552.6|202462.6|8
1733800280000|2024-12-10 03:11:20|202552.6|202462.6|202556.7|202466.7|202558.2|202468.2|202552.6|202462.6|5
1733800290000|2024-12-10 03:11:30|202559.3|202469.3|202555.4|202465.4|202561.9|202471.9|202552.5|202462.5|10
1733800300000|2024-12-10 03:11:40|202558.1|202468.1|202550.9|202460.9|202558.3|202468.3|202550.9|202460.9|4
1733800310000|2024-12-10 03:11:50|202550.5|202460.5|202550.5|202460.5|202550.5|202460.5|202550.5|202460.5|1
1733800320000|2024-12-10 03:12:00|202553.5|202463.5|202565.3|202475.3|202569.7|202479.7|202553.5|202463.5|17
1733800330000|2024-12-10 03:12:10|202563.6|202473.6|202563.6|202473.6|202563.6|202473.6|202563.6|202473.6|1
1733800350000|2024-12-10 03:12:30|202564.6|202474.6|202574.7|202484.7|202574.7|202484.7|202564.6|202474.6|3
1733800360000|2024-12-10 03:12:40|202574.5|202484.5|202574.5|202484.5|202574.5|202484.5|202574.5|202484.5|1
1733800380000|2024-12-10 03:13:00|202573.5|202483.5|202574.8|202484.8|202574.8|202484.8|202573.5|202483.5|2
1733800400000|2024-12-10 03:13:20|202574.1|202484.1|202574.1|202484.1|202574.1|202484.1|202574.1|202484.1|1
1733800410000|2024-12-10 03:13:30|202570.1|202480.1|202564.3|202474.3|202570.1|202480.1|202564.3|202474.3|2
1733800430000|2024-12-10 03:13:50|202567.4|202477.4|202569.9|202479.9|202572.7|202482.7|202567.4|202477.4|6
1733800440000|2024-12-10 03:14:00|202571.1|202481.1|202571.6|202481.6|202572.3|202482.3|202571.1|202481.1|4
1733800450000|2024-12-10 03:14:10|202578.4|202488.4|202575.8|202485.8|202578.4|202488.4|202571.6|202481.6|7
1733800460000|2024-12-10 03:14:20|202574.4|202484.4|202595.2|202505.2|202598.9|202508.9|202574.4|202484.4|10
1733800470000|2024-12-10 03:14:30|202595.1|202505.1|202593.7|202503.7|202595.1|202505.1|202590.4|202500.4|3
1733800480000|2024-12-10 03:14:40|202593|202503|202591.1|202501.1|202593|202503|202591.1|202501.1|2
1733800500000|2024-12-10 03:15:00|202590.7|202500.7|202590.1|202500.1|202590.7|202500.7|202590.1|202500.1|2
1733800510000|2024-12-10 03:15:10|202587.4|202497.4|202589.6|202499.6|202589.6|202499.6|202587.4|202497.4|2
1733800520000|2024-12-10 03:15:20|202589.8|202499.8|202589.8|202499.8|202590.1|202500.1|202589.8|202499.8|3
1733800530000|2024-12-10 03:15:30|202586.3|202496.3|202581.8|202491.8|202586.3|202496.3|202576.8|202486.8|6
1733800540000|2024-12-10 03:15:40|202582|202492|202582|202492|202582|202492|202582|202492|1
1733800550000|2024-12-10 03:15:50|202589.1|202499.1|202589.8|202499.8|202589.8|202499.8|202589.1|202499.1|2
1733800560000|2024-12-10 03:16:00|202590.4|202500.4|202603|202513|202603|202513|202590.4|202500.4|4
1733800580000|2024-12-10 03:16:20|202604.7|202514.7|202604.7|202514.7|202604.7|202514.7|202604.7|202514.7|1
1733800590000|2024-12-10 03:16:30|202601.3|202511.3|202599.3|202509.3|202602|202512|202597.2|202507.2|5
1733800600000|2024-12-10 03:16:40|202599|202509|202598|202508|202599|202509|202596.5|202506.5|3
1733800610000|2024-12-10 03:16:50|202595.7|202505.7|202598.5|202508.5|202598.6|202508.6|202595.7|202505.7|4
1733800620000|2024-12-10 03:17:00|202595.7|202505.7|202598.1|202508.1|202599|202509|202595.7|202505.7|8
1733800630000|2024-12-10 03:17:10|202600.2|202510.2|202596.5|202506.5|202600.2|202510.2|202596.5|202506.5|3
1733800640000|2024-12-10 03:17:20|202596.4|202506.4|202595.6|202505.6|202598.3|202508.3|202595.6|202505.6|3
1733800650000|2024-12-10 03:17:30|202598.6|202508.6|202598.3|202508.3|202598.6|202508.6|202595.6|202505.6|5
1733800660000|2024-12-10 03:17:40|202600.5|202510.5|202613.4|202523.4|202616.7|202526.7|202600.5|202510.5|5
1733800670000|2024-12-10 03:17:50|202613.5|202523.5|202612.8|202522.8|202613.5|202523.5|202612.8|202522.8|2
1733800680000|2024-12-10 03:18:00|202614.4|202524.4|202646.6|202556.6|202654|202564|202614.4|202524.4|22
1733800690000|2024-12-10 03:18:10|202646.4|202556.4|202643.2|202553.2|202646.4|202556.4|202643.2|202553.2|5
1733800700000|2024-12-10 03:18:20|202641.2|202551.2|202645|202555|202648|202558|202641.2|202551.2|9
1733800720000|2024-12-10 03:18:40|202646.2|202556.2|202645|202555|202646.3|202556.3|202645|202555|7
1733800730000|2024-12-10 03:18:50|202646.3|202556.3|202641.9|202551.9|202646.3|202556.3|202639.6|202549.6|12
1733800740000|2024-12-10 03:19:00|202640.8|202550.8|202633.4|202543.4|202640.8|202550.8|202627.8|202537.8|20
1733800750000|2024-12-10 03:19:10|202633.6|202543.6|202635.2|202545.2|202637.7|202547.7|202631.8|202541.8|8
1733800760000|2024-12-10 03:19:20|202638.1|202548.1|202637.1|202547.1|202640.4|202550.4|202635.6|202545.6|5
1733800780000|2024-12-10 03:19:40|202637|202547|202637|202547|202637|202547|202637|202547|1
1733800790000|2024-12-10 03:19:50|202638.9|202548.9|202631.1|202541.1|202638.9|202548.9|202627.8|202537.8|12
1733800800000|2024-12-10 03:20:00|202632.7|202542.7|202629.7|202539.7|202639.9|202549.9|202629.5|202539.5|10
1733800810000|2024-12-10 03:20:10|202626.9|202536.9|202623.9|202533.9|202629.4|202539.4|202618.9|202528.9|17
1733800820000|2024-12-10 03:20:20|202625.9|202535.9|202616.8|202526.8|202625.9|202535.9|202616.2|202526.2|7
1733800830000|2024-12-10 03:20:30|202616.4|202526.4|202617.5|202527.5|202617.5|202527.5|202610.9|202520.9|6
1733800840000|2024-12-10 03:20:40|202615.6|202525.6|202596.6|202506.6|202615.6|202525.6|202596.6|202506.6|10
1733800850000|2024-12-10 03:20:50|202597.6|202507.6|202597.6|202507.6|202597.6|202507.6|202597.6|202507.6|1
1733800870000|2024-12-10 03:21:10|202597|202507|202589.6|202499.6|202597|202507|202589.6|202499.6|4
1733800880000|2024-12-10 03:21:20|202592|202502|202593.1|202503.1|202593.1|202503.1|202587.6|202497.6|6
1733800900000|2024-12-10 03:21:40|202594.1|202504.1|202595.1|202505.1|202596.8|202506.8|202593.5|202503.5|7
1733800920000|2024-12-10 03:22:00|202597.8|202507.8|202597.3|202507.3|202599.2|202509.2|202597.3|202507.3|3
1733800930000|2024-12-10 03:22:10|202593.7|202503.7|202594.4|202504.4|202597.3|202507.3|202593.7|202503.7|4
1733800940000|2024-12-10 03:22:20|202590.7|202500.7|202591.7|202501.7|202595.5|202505.5|202590.7|202500.7|6
1733800950000|2024-12-10 03:22:30|202593.9|202503.9|202593.4|202503.4|202594.1|202504.1|202591.1|202501.1|5
1733800960000|2024-12-10 03:22:40|202590.6|202500.6|202581.5|202491.5|202590.6|202500.6|202581.5|202491.5|2
1733800970000|2024-12-10 03:22:50|202585.9|202495.9|202585.9|202495.9|202585.9|202495.9|202585.9|202495.9|1
1733800980000|2024-12-10 03:23:00|202588.8|202498.8|202581.9|202491.9|202588.9|202498.9|202581.9|202491.9|9
1733801000000|2024-12-10 03:23:20|202583.6|202493.6|202587.9|202497.9|202587.9|202497.9|202583.6|202493.6|4
1733801010000|2024-12-10 03:23:30|202586.1|202496.1|202574|202484|202586.1|202496.1|202574|202484|6
1733801020000|2024-12-10 03:23:40|202572.4|202482.4|202586.5|202496.5|202586.7|202496.7|202572.4|202482.4|11
1733801030000|2024-12-10 03:23:50|202585.2|202495.2|202585.6|202495.6|202586.3|202496.3|202584|202494|4
1733801040000|2024-12-10 03:24:00|202589.3|202499.3|202588|202498|202590|202500|202588|202498|3
1733801050000|2024-12-10 03:24:10|202590.1|202500.1|202587.9|202497.9|202590.1|202500.1|202587.9|202497.9|5
1733801070000|2024-12-10 03:24:30|202585.8|202495.8|202590.6|202500.6|202592.2|202502.2|202585.8|202495.8|4
1733801080000|2024-12-10 03:24:40|202592.4|202502.4|202599.8|202509.8|202599.8|202509.8|202590.3|202500.3|4
1733801090000|2024-12-10 03:24:50|202601.2|202511.2|202623.1|202533.1|202629.3|202539.3|202599.2|202509.2|8
1733801100000|2024-12-10 03:25:00|202628.9|202538.9|202632.1|202542.1|202632.1|202542.1|202628.7|202538.7|6
1733801120000|2024-12-10 03:25:20|202632.3|202542.3|202642|202552|202642|202552|202632.3|202542.3|5
1733801150000|2024-12-10 03:25:50|202641.8|202551.8|202641.8|202551.8|202641.8|202551.8|202641.8|202551.8|1
1733801170000|2024-12-10 03:26:10|202641.1|202551.1|202641.1|202551.1|202641.1|202551.1|202641.1|202551.1|1
1733801190000|2024-12-10 03:26:30|202641.7|202551.7|202637.9|202547.9|202641.7|202551.7|202637.9|202547.9|2
1733801200000|2024-12-10 03:26:40|202638.7|202548.7|202639|202549|202639|202549|202638.7|202548.7|3
1733801210000|2024-12-10 03:26:50|202644.4|202554.4|202639.8|202549.8|202644.4|202554.4|202639.8|202549.8|2
1733801230000|2024-12-10 03:27:10|202638.9|202548.9|202643.5|202553.5|202643.9|202553.9|202638.9|202548.9|4
1733801250000|2024-12-10 03:27:30|202641.7|202551.7|202640.3|202550.3|202641.7|202551.7|202640.3|202550.3|2
1733801260000|2024-12-10 03:27:40|202641.5|202551.5|202642.3|202552.3|202642.3|202552.3|202641.3|202551.3|3
1733801270000|2024-12-10 03:27:50|202638|202548|202639.8|202549.8|202639.8|202549.8|202638|202548|2
1733801280000|2024-12-10 03:28:00|202638.3|202548.3|202638.3|202548.3|202638.3|202548.3|202638.3|202548.3|1
1733801290000|2024-12-10 03:28:10|202634.6|202544.6|202634.7|202544.7|202636.5|202546.5|202634.6|202544.6|3
1733801300000|2024-12-10 03:28:20|202635.1|202545.1|202636.9|202546.9|202636.9|202546.9|202635.1|202545.1|2
1733801310000|2024-12-10 03:28:30|202640.2|202550.2|202642.5|202552.5|202642.5|202552.5|202638.7|202548.7|5
1733801320000|2024-12-10 03:28:40|202640|202550|202639|202549|202640|202550|202639|202549|2
1733801330000|2024-12-10 03:28:50|202638.8|202548.8|202639.3|202549.3|202642.8|202552.8|202633.3|202543.3|7
1733801340000|2024-12-10 03:29:00|202635.5|202545.5|202635.6|202545.6|202636.3|202546.3|202635.5|202545.5|4
1733801360000|2024-12-10 03:29:20|202630.4|202540.4|202635.4|202545.4|202635.4|202545.4|202630.4|202540.4|3
1733801370000|2024-12-10 03:29:30|202630|202540|202635.5|202545.5|202635.5|202545.5|202630|202540|2
1733801390000|2024-12-10 03:29:50|202634.9|202544.9|202639.4|202549.4|202642.5|202552.5|202634.9|202544.9|4
1733801400000|2024-12-10 03:30:00|202643.8|202553.8|202636.2|202546.2|202650.4|202560.4|202636.2|202546.2|10
1733801410000|2024-12-10 03:30:10|202636.4|202546.4|202645.9|202555.9|202646.7|202556.7|202636.4|202546.4|13
1733801420000|2024-12-10 03:30:20|202648.8|202558.8|202676.2|202586.2|202676.2|202586.2|202647.4|202557.4|15
1733801430000|2024-12-10 03:30:30|202672.4|202582.4|202675.9|202585.9|202676.1|202586.1|202670.7|202580.7|16
1733801440000|2024-12-10 03:30:40|202675.5|202585.5|202707.3|202617.3|202715.9|202625.9|202671.7|202581.7|18
1733801450000|2024-12-10 03:30:50|202712.9|202622.9|202707.7|202617.7|202722.4|202632.4|202702.3|202612.3|27
1733801460000|2024-12-10 03:31:00|202699.7|202609.7|202638.2|202548.2|202702.8|202612.8|202638.1|202548.1|14
1733801470000|2024-12-10 03:31:10|202638.6|202548.6|202599.3|202509.3|202638.6|202548.6|202599.2|202509.2|15
1733801480000|2024-12-10 03:31:20|202595.3|202505.3|202619.2|202529.2|202632.5|202529.2|202595.3|202482.5|22
1733801490000|2024-12-10 03:31:30|202619.3|202529.3|202624.7|202534.7|202629.1|202539.1|202613.5|202523.5|17
1733801500000|2024-12-10 03:31:40|202624.5|202534.5|202633.2|202543.2|202633.2|202543.2|202624.4|202534.4|10
1733801510000|2024-12-10 03:31:50|202633|202543|202642.6|202552.6|202651.9|202561.9|202626.5|202536.5|5
1733801520000|2024-12-10 03:32:00|202629.2|202539.2|202661.9|202571.9|202663.2|202573.2|202629.2|202539.2|21
1733801530000|2024-12-10 03:32:10|202662.5|202572.5|202675.4|202585.4|202675.4|202585.4|202655.4|202565.4|13
1733801540000|2024-12-10 03:32:20|202674.5|202584.5|202666.9|202576.9|202674.5|202584.5|202666.1|202576.1|8
1733801550000|2024-12-10 03:32:30|202667.3|202577.3|202664.5|202574.5|202669.1|202579.1|202663.9|202573.9|9
1733801560000|2024-12-10 03:32:40|202664.1|202574.1|202667.2|202577.2|202667.2|202577.2|202663.9|202573.9|5
1733801570000|2024-12-10 03:32:50|202665.2|202575.2|202650.9|202560.9|202665.2|202575.2|202629.4|202539.4|18
1733801580000|2024-12-10 03:33:00|202650.4|202560.4|202633.9|202543.9|202650.4|202560.4|202632.3|202542.3|11
1733801590000|2024-12-10 03:33:10|202634.3|202544.3|202630.4|202540.4|202640.2|202550.2|202628.8|202538.8|10
1733801600000|2024-12-10 03:33:20|202636.8|202546.8|202631|202541|202636.8|202546.8|202624.3|202534.3|12
1733801610000|2024-12-10 03:33:30|202631.8|202541.8|202630.4|202540.4|202636.4|202546.4|202621.3|202531.3|19
1733801620000|2024-12-10 03:33:40|202628.8|202538.8|202623.6|202533.6|202634.5|202544.5|202623|202533|11
1733801630000|2024-12-10 03:33:50|202626.2|202536.2|202624.2|202534.2|202634.6|202544.6|202623.8|202533.8|16
1733801640000|2024-12-10 03:34:00|202623.5|202533.5|202622.1|202532.1|202631.4|202541.4|202621.3|202531.3|14
1733801650000|2024-12-10 03:34:10|202625.7|202535.7|202601.5|202511.5|202628.2|202538.2|202601.3|202511.3|7
1733801660000|2024-12-10 03:34:20|202604.5|202514.5|202594|202504|202606|202516|202593|202503|10
1733801670000|2024-12-10 03:34:30|202594.5|202504.5|202594.5|202504.5|202594.5|202504.5|202594.5|202504.5|1
1733801680000|2024-12-10 03:34:40|202593|202503|202584.6|202494.6|202593|202503|202578.3|202488.3|17
1733801690000|2024-12-10 03:34:50|202591.1|202501.1|202580.2|202490.2|202591.1|202501.1|202579.2|202489.2|11
1733801700000|2024-12-10 03:35:00|202583.6|202493.6|202583.6|202493.6|202586.1|202496.1|202581.7|202491.7|16
1733801710000|2024-12-10 03:35:10|202582.6|202492.6|202585.7|202495.7|202590.2|202500.2|202578.9|202488.9|27
1733801720000|2024-12-10 03:35:20|202585.2|202495.2|202589.7|202499.7|202589.7|202499.7|202585.2|202495.2|2
1733801730000|2024-12-10 03:35:30|202587.7|202497.7|202583.4|202493.4|202590.8|202500.8|202583.4|202493.4|5
1733801740000|2024-12-10 03:35:40|202587.9|202497.9|202594.1|202504.1|202597.3|202507.3|202584.4|202494.4|7
1733801750000|2024-12-10 03:35:50|202592.3|202502.3|202585|202495|202592.3|202502.3|202584.9|202494.9|7
1733801760000|2024-12-10 03:36:00|202596.3|202506.3|202591.7|202501.7|202599.4|202509.4|202590.4|202500.4|7
1733801770000|2024-12-10 03:36:10|202594.5|202504.5|202592.3|202502.3|202594.5|202504.5|202592.3|202502.3|3
1733801780000|2024-12-10 03:36:20|202589.7|202499.7|202594.2|202504.2|202599.9|202509.9|202589.7|202499.7|13
1733801790000|2024-12-10 03:36:30|202594|202504|202541.1|202451.1|202594|202504|202537.7|202447.7|15
1733801800000|2024-12-10 03:36:40|202532.2|202442.2|202528.2|202438.2|202539.4|202449.4|202527.1|202437.1|16
1733801810000|2024-12-10 03:36:50|202527.1|202437.1|202527.9|202437.9|202527.9|202437.9|202527.1|202437.1|4
1733801820000|2024-12-10 03:37:00|202527.7|202437.7|202531.1|202441.1|202539.7|202449.7|202527.7|202437.7|19
1733801830000|2024-12-10 03:37:10|202529.6|202439.6|202528|202438|202529.9|202439.9|202526.3|202436.3|10
1733801840000|2024-12-10 03:37:20|202526.7|202436.7|202515.7|202425.7|202526.7|202436.7|202509.9|202419.9|7
1733801850000|2024-12-10 03:37:30|202517.8|202427.8|202522|202432|202526.4|202436.4|202517.8|202427.8|9
1733801860000|2024-12-10 03:37:40|202523.7|202433.7|202529|202439|202538.1|202448.1|202523.7|202433.7|4
1733801870000|2024-12-10 03:37:50|202526.3|202436.3|202515.1|202425.1|202526.3|202436.3|202514.6|202424.6|8
1733801880000|2024-12-10 03:38:00|202515.3|202425.3|202515.3|202425.3|202515.3|202425.3|202515.3|202425.3|1
1733801890000|2024-12-10 03:38:10|202518.4|202428.4|202523.2|202433.2|202523.2|202433.2|202518.4|202428.4|6
1733801900000|2024-12-10 03:38:20|202520|202430|202515.7|202425.7|202520|202430|202512.9|202422.9|5
1733801910000|2024-12-10 03:38:30|202518.2|202428.2|202522.3|202432.3|202523.8|202433.8|202518.2|202428.2|4
1733801920000|2024-12-10 03:38:40|202520.3|202430.3|202520.8|202430.8|202523|202433|202520.3|202430.3|3
1733801930000|2024-12-10 03:38:50|202522.8|202432.8|202520.8|202430.8|202522.8|202432.8|202517.8|202427.8|9
1733801940000|2024-12-10 03:39:00|202518.2|202428.2|202516.9|202426.9|202518.2|202428.2|202515|202425|5
1733801950000|2024-12-10 03:39:10|202519.8|202429.8|202526.9|202436.9|202526.9|202436.9|202519.8|202429.8|4
1733801960000|2024-12-10 03:39:20|202525.9|202435.9|202524.4|202434.4|202526.3|202436.3|202519.8|202429.8|5
1733801970000|2024-12-10 03:39:30|202526|202436|202523.6|202433.6|202526|202436|202523.6|202433.6|3
1733801980000|2024-12-10 03:39:40|202522.8|202432.8|202546.6|202456.6|202555.8|202465.8|202522.6|202432.6|11
1733801990000|2024-12-10 03:39:50|202551.2|202461.2|202525.2|202435.2|202553|202463|202525|202435|13
1733802000000|2024-12-10 03:40:00|202524.4|202434.4|202522.7|202432.7|202525.5|202435.5|202522.7|202432.7|9
1733802010000|2024-12-10 03:40:10|202525.9|202435.9|202523.9|202433.9|202525.9|202435.9|202518.7|202428.7|11
1733802020000|2024-12-10 03:40:20|202522.6|202432.6|202521|202431|202523.6|202433.6|202516.4|202426.4|10
1733802030000|2024-12-10 03:40:30|202518.7|202428.7|202520.5|202430.5|202527.2|202437.2|202509.3|202419.3|11
1733802040000|2024-12-10 03:40:40|202519.6|202429.6|202521.2|202431.2|202521.2|202431.2|202517.1|202427.1|7
1733802050000|2024-12-10 03:40:50|202518.8|202428.8|202515.1|202425.1|202520.8|202430.8|202511.5|202421.5|11
1733802060000|2024-12-10 03:41:00|202512.7|202422.7|202498.5|202408.5|202512.7|202422.7|202498.5|202408.5|6
1733802070000|2024-12-10 03:41:10|202496.5|202406.5|202486.3|202396.3|202504.7|202414.7|202482.1|202392.1|9
1733802080000|2024-12-10 03:41:20|202486.5|202396.5|202484.7|202394.7|202486.5|202396.5|202484.1|202394.1|8
1733802090000|2024-12-10 03:41:30|202480.8|202390.8|202481.3|202391.3|202486.1|202396.1|202480.8|202390.8|6
1733802100000|2024-12-10 03:41:40|202480.8|202390.8|202475.8|202385.8|202480.8|202390.8|202474.2|202384.2|7
1733802110000|2024-12-10 03:41:50|202474.1|202384.1|202472.9|202382.9|202476|202386|202469.9|202379.9|6
1733802120000|2024-12-10 03:42:00|202478.8|202388.8|202472.2|202382.2|202478.8|202388.8|202466.8|202376.8|6
1733802130000|2024-12-10 03:42:10|202473.8|202383.8|202478.6|202388.6|202479|202389|202473.8|202383.8|4
1733802140000|2024-12-10 03:42:20|202480.5|202390.5|202480|202390|202482.2|202392.2|202479.6|202389.6|4
1733802150000|2024-12-10 03:42:30|202481.8|202391.8|202479.2|202389.2|202481.8|202391.8|202479.2|202389.2|4
1733802160000|2024-12-10 03:42:40|202481.3|202391.3|202479.1|202389.1|202481.3|202391.3|202479.1|202389.1|3
1733802170000|2024-12-10 03:42:50|202481|202391|202478|202388|202482.3|202392.3|202478|202388|4
1733802180000|2024-12-10 03:43:00|202480.1|202390.1|202479.9|202389.9|202480.1|202390.1|202478.1|202388.1|3
1733802190000|2024-12-10 03:43:10|202476.4|202386.4|202471.5|202381.5|202476.4|202386.4|202471.5|202381.5|3
1733802200000|2024-12-10 03:43:20|202473|202383|202474.5|202384.5|202474.5|202384.5|202470.5|202380.5|6
1733802210000|2024-12-10 03:43:30|202472.4|202382.4|202473.8|202383.8|202473.8|202383.8|202472.4|202382.4|2
1733802220000|2024-12-10 03:43:40|202475.7|202385.7|202479.3|202389.3|202479.4|202389.4|202475.7|202385.7|7
1733802230000|2024-12-10 03:43:50|202475.4|202385.4|202481|202391|202483.3|202393.3|202470.5|202380.5|14
1733802240000|2024-12-10 03:44:00|202477.5|202387.5|202477.1|202387.1|202477.5|202387.5|202475.6|202385.6|4
1733802260000|2024-12-10 03:44:20|202477.2|202387.2|202469.6|202379.6|202478.7|202388.7|202467.5|202377.5|7
1733802270000|2024-12-10 03:44:30|202471.6|202381.6|202472.5|202382.5|202474.7|202384.7|202471.6|202381.6|3
1733802280000|2024-12-10 03:44:40|202469.2|202379.2|202473.9|202383.9|202473.9|202383.9|202469.2|202379.2|11
1733802290000|2024-12-10 03:44:50|202474.9|202384.9|202481.9|202391.9|202485.1|202395.1|202474.9|202384.9|6
1733802310000|2024-12-10 03:45:10|202479.5|202389.5|202481.7|202391.7|202482|202392|202479.5|202389.5|6
1733802320000|2024-12-10 03:45:20|202483.6|202393.6|202472.5|202382.5|202488.5|202398.5|202470.9|202380.9|8
1733802330000|2024-12-10 03:45:30|202471.3|202381.3|202471.3|202381.3|202471.3|202381.3|202471.3|202381.3|1
1733802340000|2024-12-10 03:45:40|202472.1|202382.1|202476.7|202386.7|202476.7|202386.7|202469|202379|5
1733802350000|2024-12-10 03:45:50|202475|202385|202474|202384|202475|202385|202464.3|202374.3|5
1733802360000|2024-12-10 03:46:00|202470.9|202380.9|202459.1|202369.1|202470.9|202380.9|202459.1|202369.1|5
1733802370000|2024-12-10 03:46:10|202458.4|202368.4|202437.8|202347.8|202458.6|202368.6|202435.9|202345.9|9
1733802380000|2024-12-10 03:46:20|202426.4|202336.4|202432.7|202342.7|202432.7|202342.7|202426.4|202336.4|4
1733802400000|2024-12-10 03:46:40|202432.9|202342.9|202434.1|202344.1|202434.1|202344.1|202432.9|202342.9|2
1733802410000|2024-12-10 03:46:50|202430.6|202340.6|202424.5|202334.5|202430.6|202340.6|202422.7|202332.7|7
1733802420000|2024-12-10 03:47:00|202425.9|202335.9|202429.2|202339.2|202434.3|202344.3|202425.9|202335.9|5
1733802430000|2024-12-10 03:47:10|202431.3|202341.3|202436.9|202346.9|202437.8|202347.8|202431.3|202341.3|4
1733802450000|2024-12-10 03:47:30|202433.8|202343.8|202437.2|202347.2|202437.2|202347.2|202431.8|202341.8|7
1733802460000|2024-12-10 03:47:40|202433.8|202343.8|202434.6|202344.6|202434.6|202344.6|202433.8|202343.8|2
1733802470000|2024-12-10 03:47:50|202436.4|202346.4|202437.2|202347.2|202437.2|202347.2|202436.4|202346.4|2
1733802480000|2024-12-10 03:48:00|202436.7|202346.7|202438|202348|202438|202348|202434.6|202344.6|3
1733802500000|2024-12-10 03:48:20|202438.5|202348.5|202433.5|202343.5|202438.5|202348.5|202431|202341|6
1733802510000|2024-12-10 03:48:30|202433.4|202343.4|202436.5|202346.5|202436.9|202346.9|202433.4|202343.4|8
1733802520000|2024-12-10 03:48:40|202436.9|202346.9|202436.6|202346.6|202436.9|202346.9|202436.5|202346.5|3
1733802530000|2024-12-10 03:48:50|202437.2|202347.2|202436.8|202346.8|202437.2|202347.2|202436.8|202346.8|2
1733802550000|2024-12-10 03:49:10|202439.2|202349.2|202441.1|202351.1|202442.8|202352.8|202439.2|202349.2|7
1733802580000|2024-12-10 03:49:40|202441|202351|202441|202351|202441|202351|202441|202351|1
1733802590000|2024-12-10 03:49:50|202439.3|202349.3|202453.3|202363.3|202467.4|202377.4|202439.3|202349.3|6
1733802600000|2024-12-10 03:50:00|202456.8|202366.8|202454.9|202364.9|202459.8|202369.8|202450.1|202360.1|14
1733802610000|2024-12-10 03:50:10|202459|202369|202459.7|202369.7|202460.9|202370.9|202451.9|202361.9|10
1733802620000|2024-12-10 03:50:20|202456.8|202366.8|202452.4|202362.4|202461.6|202371.6|202450.5|202360.5|12
1733802630000|2024-12-10 03:50:30|202456.7|202366.7|202443.7|202353.7|202456.7|202366.7|202443.7|202353.7|7
1733802640000|2024-12-10 03:50:40|202447.8|202357.8|202451.1|202361.1|202452.9|202362.9|202446.6|202356.6|5
1733802650000|2024-12-10 03:50:50|202452.8|202362.8|202451.4|202361.4|202455.1|202365.1|202451.4|202361.4|4
1733802660000|2024-12-10 03:51:00|202447|202357|202453.3|202363.3|202453.3|202363.3|202447|202357|3
1733802670000|2024-12-10 03:51:10|202453.4|202363.4|202454.6|202364.6|202458|202368|202448.3|202358.3|9
1733802680000|2024-12-10 03:51:20|202452.2|202362.2|202452.5|202362.5|202454.3|202364.3|202445.9|202355.9|15
1733802690000|2024-12-10 03:51:30|202452.4|202362.4|202452.2|202362.2|202452.4|202362.4|202452.2|202362.2|2
1733802700000|2024-12-10 03:51:40|202454.1|202364.1|202443.8|202353.8|202454.1|202364.1|202443.8|202353.8|5
1733802710000|2024-12-10 03:51:50|202447.8|202357.8|202450.2|202360.2|202455.2|202365.2|202447.8|202357.8|8
1733802720000|2024-12-10 03:52:00|202444.8|202354.8|202444.2|202354.2|202444.8|202354.8|202444.2|202354.2|2
1733802730000|2024-12-10 03:52:10|202448.9|202358.9|202455.8|202365.8|202459.2|202369.2|202448.9|202358.9|5
1733802740000|2024-12-10 03:52:20|202456.2|202366.2|202456.9|202366.9|202460.6|202370.6|202456.2|202366.2|9
1733802750000|2024-12-10 03:52:30|202456.4|202366.4|202464.8|202374.8|202468|202378|202456.4|202366.4|7
1733802760000|2024-12-10 03:52:40|202463.2|202373.2|202463.2|202373.2|202463.2|202373.2|202463.2|202373.2|1
1733802770000|2024-12-10 03:52:50|202462.9|202372.9|202462.9|202372.9|202462.9|202372.9|202462.9|202372.9|1
1733802780000|2024-12-10 03:53:00|202460.9|202370.9|202460.7|202370.7|202460.9|202370.9|202457.3|202367.3|8
1733802790000|2024-12-10 03:53:10|202460.3|202370.3|202460.3|202370.3|202460.3|202370.3|202460.3|202370.3|1
1733802800000|2024-12-10 03:53:20|202463.7|202373.7|202459.7|202369.7|202463.7|202373.7|202459.2|202369.2|7
1733802810000|2024-12-10 03:53:30|202463.5|202373.5|202457.3|202367.3|202463.5|202373.5|202457.3|202367.3|2
1733802820000|2024-12-10 03:53:40|202459.2|202369.2|202461.7|202371.7|202465.5|202375.5|202458.4|202368.4|7
1733802830000|2024-12-10 03:53:50|202465.2|202375.2|202462|202372|202465.2|202375.2|202462|202372|2
1733802840000|2024-12-10 03:54:00|202460.2|202370.2|202461.1|202371.1|202461.1|202371.1|202460.2|202370.2|2
1733802850000|2024-12-10 03:54:10|202463.8|202373.8|202468.8|202378.8|202468.8|202378.8|202460.6|202370.6|8
1733802870000|2024-12-10 03:54:30|202471.6|202381.6|202468|202378|202471.6|202381.6|202468|202378|2
1733802890000|2024-12-10 03:54:50|202471.6|202381.6|202469.8|202379.8|202472.6|202382.6|202469.8|202379.8|3
1733802900000|2024-12-10 03:55:00|202468.5|202378.5|202485.2|202395.2|202490.3|202400.3|202467.8|202377.8|7
1733802910000|2024-12-10 03:55:10|202486.8|202396.8|202482.3|202392.3|202486.8|202396.8|202482.3|202392.3|2
1733802920000|2024-12-10 03:55:20|202482.7|202392.7|202480.5|202390.5|202482.7|202392.7|202478.6|202388.6|7
1733802930000|2024-12-10 03:55:30|202476.5|202386.5|202478|202388|202478|202388|202476.5|202386.5|2
1733802940000|2024-12-10 03:55:40|202477.8|202387.8|202477.8|202387.8|202477.8|202387.8|202477.8|202387.8|1
1733802950000|2024-12-10 03:55:50|202478.8|202388.8|202478.1|202388.1|202481|202391|202478.1|202388.1|6
1733802960000|2024-12-10 03:56:00|202476.8|202386.8|202472.6|202382.6|202476.8|202386.8|202472.6|202382.6|2
1733802970000|2024-12-10 03:56:10|202474.5|202384.5|202475.9|202385.9|202475.9|202385.9|202474.3|202384.3|6
1733802980000|2024-12-10 03:56:20|202473.5|202383.5|202474.2|202384.2|202474.2|202384.2|202473.5|202383.5|2
1733803010000|2024-12-10 03:56:50|202474.5|202384.5|202475.8|202385.8|202476|202386|202474.5|202384.5|3
1733803020000|2024-12-10 03:57:00|202474.8|202384.8|202474.8|202384.8|202474.8|202384.8|202474.8|202384.8|1
1733803040000|2024-12-10 03:57:20|202475.3|202385.3|202475.8|202385.8|202475.8|202385.8|202475.3|202385.3|2
1733803050000|2024-12-10 03:57:30|202475.4|202385.4|202475.4|202385.4|202475.4|202385.4|202475.4|202385.4|1
1733803060000|2024-12-10 03:57:40|202475.6|202385.6|202501.3|202411.3|202502.6|202412.6|202475.6|202385.6|5
1733803070000|2024-12-10 03:57:50|202504.3|202414.3|202503.7|202413.7|202509.1|202419.1|202500.9|202410.9|6
1733803080000|2024-12-10 03:58:00|202499.9|202409.9|202493.6|202403.6|202499.9|202409.9|202493.6|202403.6|5
1733803100000|2024-12-10 03:58:20|202489.6|202399.6|202474.9|202384.9|202489.6|202399.6|202474.9|202384.9|5
1733803110000|2024-12-10 03:58:30|202473.5|202383.5|202469.2|202379.2|202473.5|202383.5|202467.5|202377.5|7
1733803120000|2024-12-10 03:58:40|202472.2|202382.2|202472.1|202382.1|202472.2|202382.2|202467.5|202377.5|6
1733803130000|2024-12-10 03:58:50|202469.1|202379.1|202468.3|202378.3|202472.2|202382.2|202465.6|202375.6|9
1733803140000|2024-12-10 03:59:00|202472.4|202382.4|202471.6|202381.6|202475.6|202385.6|202468.3|202378.3|7
1733803150000|2024-12-10 03:59:10|202470.9|202380.9|202473|202383|202474.2|202384.2|202470.9|202380.9|4
1733803160000|2024-12-10 03:59:20|202477.2|202387.2|202467.2|202377.2|202477.2|202387.2|202463.2|202373.2|11
1733803170000|2024-12-10 03:59:30|202467.6|202377.6|202471.9|202381.9|202471.9|202381.9|202467.6|202377.6|3
1733803180000|2024-12-10 03:59:40|202471.7|202381.7|202470.4|202380.4|202471.7|202381.7|202467.8|202377.8|4
1733803190000|2024-12-10 03:59:50|202467.1|202377.1|202462.4|202372.4|202467.1|202377.1|202460.1|202370.1|5
1733803200000|2024-12-10 04:00:00|202459.8|202369.8|202437.4|202347.4|202459.8|202369.8|202437.4|202347.4|5
1733803210000|2024-12-10 04:00:10|202437.5|202347.5|202431|202341|202437.5|202347.5|202431|202341|3
1733803220000|2024-12-10 04:00:20|202433.4|202343.4|202433.4|202343.4|202433.4|202343.4|202433.4|202343.4|1
1733803230000|2024-12-10 04:00:30|202433.5|202343.5|202433.5|202343.5|202433.5|202343.5|202433.5|202343.5|1
1733803240000|2024-12-10 04:00:40|202432.8|202342.8|202432|202342|202433.5|202343.5|202432|202342|3
1733803250000|2024-12-10 04:00:50|202432.3|202342.3|202432.3|202342.3|202432.3|202342.3|202432.3|202342.3|1
1733803260000|2024-12-10 04:01:00|202433.5|202343.5|202430.9|202340.9|202435.7|202345.7|202430.9|202340.9|4
1733803270000|2024-12-10 04:01:10|202433.9|202343.9|202433.9|202343.9|202433.9|202343.9|202433.9|202343.9|1
1733803280000|2024-12-10 04:01:20|202432|202342|202434.7|202344.7|202434.7|202344.7|202432|202342|3
1733803290000|2024-12-10 04:01:30|202424.6|202334.6|202437.4|202347.4|202437.4|202347.4|202424.6|202334.6|2
1733803300000|2024-12-10 04:01:40|202436|202346|202436|202346|202436|202346|202436|202346|1
1733803320000|2024-12-10 04:02:00|202436.5|202346.5|202437.1|202347.1|202437.9|202347.9|202436.5|202346.5|3
1733803330000|2024-12-10 04:02:10|202434|202344|202434.3|202344.3|202434.3|202344.3|202434|202344|2
1733803350000|2024-12-10 04:02:30|202436.7|202346.7|202436.7|202346.7|202436.7|202346.7|202436.7|202346.7|1
1733803360000|2024-12-10 04:02:40|202438|202348|202436.7|202346.7|202438|202348|202436.7|202346.7|2
1733803380000|2024-12-10 04:03:00|202434.3|202344.3|202434.3|202344.3|202434.3|202344.3|202434.3|202344.3|1
1733803390000|2024-12-10 04:03:10|202434.1|202344.1|202434.1|202344.1|202434.1|202344.1|202434.1|202344.1|1
1733803400000|2024-12-10 04:03:20|202432|202342|202426.5|202336.5|202433.8|202343.8|202426.5|202336.5|4
1733803410000|2024-12-10 04:03:30|202431.3|202341.3|202418.4|202328.4|202431.3|202341.3|202418.4|202328.4|3
1733803420000|2024-12-10 04:03:40|202422.1|202332.1|202422.1|202332.1|202422.1|202332.1|202422.1|202332.1|1
1733803430000|2024-12-10 04:03:50|202416.6|202326.6|202420.4|202330.4|202420.4|202330.4|202415|202325|5
1733803440000|2024-12-10 04:04:00|202415.4|202325.4|202413.7|202323.7|202415.4|202325.4|202408.4|202318.4|5
1733803450000|2024-12-10 04:04:10|202414.7|202324.7|202407.7|202317.7|202422.5|202332.5|202403.6|202313.6|7
1733803460000|2024-12-10 04:04:20|202411.9|202321.9|202405.4|202315.4|202415.5|202325.5|202398.5|202308.5|16
1733803470000|2024-12-10 04:04:30|202405.3|202315.3|202403.2|202313.2|202405.3|202315.3|202400.2|202310.2|4
1733803480000|2024-12-10 04:04:40|202400.3|202310.3|202402.5|202312.5|202402.5|202312.5|202395.7|202305.7|5
1733803490000|2024-12-10 04:04:50|202401.6|202311.6|202391.5|202301.5|202401.6|202311.6|202391.5|202301.5|7
1733803500000|2024-12-10 04:05:00|202391|202301|202388.5|202298.5|202391|202301|202385.5|202295.5|7
1733803510000|2024-12-10 04:05:10|202384.7|202294.7|202385.3|202295.3|202385.3|202295.3|202384.7|202294.7|2
1733803520000|2024-12-10 04:05:20|202383.5|202293.5|202383.5|202293.5|202383.5|202293.5|202383.5|202293.5|1
1733803530000|2024-12-10 04:05:30|202389.3|202299.3|202389.3|202299.3|202389.3|202299.3|202389.3|202299.3|1
1733803550000|2024-12-10 04:05:50|202389.4|202299.4|202389.4|202299.4|202389.4|202299.4|202389.4|202299.4|1
1733803560000|2024-12-10 04:06:00|202391.9|202301.9|202394.3|202304.3|202394.9|202304.9|202391.9|202301.9|3
1733803570000|2024-12-10 04:06:10|202395.9|202305.9|202395.7|202305.7|202395.9|202305.9|202395.7|202305.7|3
1733803600000|2024-12-10 04:06:40|202395|202305|202395|202305|202395|202305|202395|202305|1
1733803610000|2024-12-10 04:06:50|202395.3|202305.3|202393.6|202303.6|202395.3|202305.3|202393.6|202303.6|2
1733803650000|2024-12-10 04:07:30|202395.3|202305.3|202395.3|202305.3|202395.3|202305.3|202395.3|202305.3|1
1733803660000|2024-12-10 04:07:40|202395|202305|202395|202305|202395|202305|202395|202305|1
1733803670000|2024-12-10 04:07:50|202397.9|202307.9|202424.9|202334.9|202425|202335|202397.9|202307.9|10
1733803680000|2024-12-10 04:08:00|202425.1|202335.1|202426|202336|202426.1|202336.1|202425.1|202335.1|4
1733803700000|2024-12-10 04:08:20|202426.9|202336.9|202427.5|202337.5|202427.5|202337.5|202426.9|202336.9|2
1733803710000|2024-12-10 04:08:30|202423.3|202333.3|202428.8|202338.8|202428.8|202338.8|202423.3|202333.3|3
1733803730000|2024-12-10 04:08:50|202421.8|202331.8|202427.1|202337.1|202427.8|202337.8|202421.8|202331.8|4
1733803750000|2024-12-10 04:09:10|202425.9|202335.9|202427.3|202337.3|202427.3|202337.3|202425.9|202335.9|3
1733803760000|2024-12-10 04:09:20|202427.8|202337.8|202428.5|202338.5|202428.5|202338.5|202427.8|202337.8|3
1733803780000|2024-12-10 04:09:40|202427.5|202337.5|202427.5|202337.5|202427.5|202337.5|202427.5|202337.5|1
1733803790000|2024-12-10 04:09:50|202428.4|202338.4|202427.5|202337.5|202428.4|202338.4|202427.5|202337.5|2
1733803800000|2024-12-10 04:10:00|202428.6|202338.6|202427.6|202337.6|202428.8|202338.8|202427.6|202337.6|3
1733803810000|2024-12-10 04:10:10|202427|202337|202419|202329|202427|202337|202419|202329|5
1733803840000|2024-12-10 04:10:40|202421.7|202331.7|202423.4|202333.4|202423.5|202333.5|202421.7|202331.7|3
1733803850000|2024-12-10 04:10:50|202425.7|202335.7|202424.9|202334.9|202426|202336|202424.9|202334.9|4
1733803860000|2024-12-10 04:11:00|202425.2|202335.2|202426.7|202336.7|202426.7|202336.7|202425.2|202335.2|2
1733803870000|2024-12-10 04:11:10|202426.4|202336.4|202426.7|202336.7|202426.7|202336.7|202426.4|202336.4|2
1733803880000|2024-12-10 04:11:20|202427.3|202337.3|202427.3|202337.3|202427.3|202337.3|202427.3|202337.3|1
1733803900000|2024-12-10 04:11:40|202425.5|202335.5|202425.8|202335.8|202425.8|202335.8|202425.5|202335.5|2
1733803910000|2024-12-10 04:11:50|202425.5|202335.5|202424.2|202334.2|202425.5|202335.5|202424.2|202334.2|2
1733803920000|2024-12-10 04:12:00|202424.8|202334.8|202424.8|202334.8|202424.8|202334.8|202424.8|202334.8|1
1733803930000|2024-12-10 04:12:10|202426.3|202336.3|202427.4|202337.4|202427.4|202337.4|202426.3|202336.3|2
1733803940000|2024-12-10 04:12:20|202426.8|202336.8|202426.8|202336.8|202426.8|202336.8|202426.8|202336.8|1
1733803960000|2024-12-10 04:12:40|202427.1|202337.1|202425.8|202335.8|202427.1|202337.1|202425.8|202335.8|2
1733803980000|2024-12-10 04:13:00|202426.3|202336.3|202430|202340|202433.4|202343.4|202426.3|202336.3|9
1733803990000|2024-12-10 04:13:10|202433.4|202343.4|202427.5|202337.5|202433.4|202343.4|202427|202337|6
1733804000000|2024-12-10 04:13:20|202430.8|202340.8|202430.4|202340.4|202430.8|202340.8|202427.7|202337.7|6
1733804010000|2024-12-10 04:13:30|202427.8|202337.8|202427.8|202337.8|202427.8|202337.8|202427.8|202337.8|1
1733804020000|2024-12-10 04:13:40|202430.5|202340.5|202431.3|202341.3|202434.6|202344.6|202428.7|202338.7|13
1733804030000|2024-12-10 04:13:50|202431|202341|202430.3|202340.3|202431|202341|202430.3|202340.3|2
1733804060000|2024-12-10 04:14:20|202431.5|202341.5|202431.5|202341.5|202431.5|202341.5|202431.5|202341.5|1
1733804080000|2024-12-10 04:14:40|202429.1|202339.1|202429.1|202339.1|202429.1|202339.1|202429.1|202339.1|1
1733804090000|2024-12-10 04:14:50|202428.7|202338.7|202426.9|202336.9|202428.7|202338.7|202426.9|202336.9|2
1733804100000|2024-12-10 04:15:00|202426.2|202336.2|202426.2|202336.2|202426.2|202336.2|202426.2|202336.2|1
1733804110000|2024-12-10 04:15:10|202423.4|202333.4|202426.8|202336.8|202426.8|202336.8|202423.4|202333.4|4
1733804120000|2024-12-10 04:15:20|202420.5|202330.5|202424.5|202334.5|202424.5|202334.5|202420.5|202330.5|2
1733804130000|2024-12-10 04:15:30|202424.3|202334.3|202415.2|202325.2|202424.3|202334.3|202415.1|202325.1|5
1733804140000|2024-12-10 04:15:40|202419.1|202329.1|202421.6|202331.6|202421.6|202331.6|202419.1|202329.1|5
1733804150000|2024-12-10 04:15:50|202420.9|202330.9|202418.6|202328.6|202420.9|202330.9|202416.3|202326.3|4
1733804160000|2024-12-10 04:16:00|202417.6|202327.6|202416.8|202326.8|202417.6|202327.6|202416.6|202326.6|3
1733804180000|2024-12-10 04:16:20|202418.5|202328.5|202419.1|202329.1|202419.1|202329.1|202418.5|202328.5|2
1733804190000|2024-12-10 04:16:30|202419.3|202329.3|202419.3|202329.3|202419.3|202329.3|202419.3|202329.3|1
1733804200000|2024-12-10 04:16:40|202418.1|202328.1|202397.1|202307.1|202418.1|202328.1|202394.7|202304.7|8
1733804210000|2024-12-10 04:16:50|202396.7|202306.7|202395.2|202305.2|202396.7|202306.7|202395.2|202305.2|2
1733804240000|2024-12-10 04:17:20|202390|202300|202390|202300|202390|202300|202390|202300|1
1733804260000|2024-12-10 04:17:40|202395.6|202305.6|202397.1|202307.1|202397.1|202307.1|202395.6|202305.6|2
1733804280000|2024-12-10 04:18:00|202397.4|202307.4|202404.4|202314.4|202404.9|202314.9|202397.4|202307.4|4
1733804320000|2024-12-10 04:18:40|202398.8|202308.8|202401.6|202311.6|202407.3|202317.3|202398.8|202308.8|3
1733804340000|2024-12-10 04:19:00|202404|202314|202406.3|202316.3|202419.6|202329.6|202404|202314|5
1733804350000|2024-12-10 04:19:10|202406.5|202316.5|202407.5|202317.5|202408.5|202318.5|202406.5|202316.5|3
1733804360000|2024-12-10 04:19:20|202409.6|202319.6|202432.6|202342.6|202434|202344|202409.6|202319.6|5
1733804370000|2024-12-10 04:19:30|202434.2|202344.2|202433|202343|202434.2|202344.2|202433|202343|2
1733804410000|2024-12-10 04:20:10|202433.1|202343.1|202433.1|202343.1|202433.1|202343.1|202433.1|202343.1|1
1733804430000|2024-12-10 04:20:30|202431.5|202341.5|202431.5|202341.5|202431.5|202341.5|202431.5|202341.5|1
1733804440000|2024-12-10 04:20:40|202431|202341|202431|202341|202431|202341|202431|202341|1
1733804450000|2024-12-10 04:20:50|202430|202340|202430|202340|202430|202340|202430|202340|1
1733804460000|2024-12-10 04:21:00|202425.3|202335.3|202430|202340|202430|202340|202425.3|202335.3|2
1733804470000|2024-12-10 04:21:10|202429.8|202339.8|202419.2|202329.2|202429.8|202339.8|202413.2|202323.2|9
1733804490000|2024-12-10 04:21:30|202419.4|202329.4|202421.6|202331.6|202421.6|202331.6|202419.4|202329.4|3
1733804510000|2024-12-10 04:21:50|202421.2|202331.2|202398.1|202308.1|202421.2|202331.2|202398.1|202308.1|4
1733804520000|2024-12-10 04:22:00|202396.9|202306.9|202421.7|202331.7|202421.7|202331.7|202396.9|202306.9|6
1733804530000|2024-12-10 04:22:10|202422.1|202332.1|202416.9|202326.9|202422.1|202332.1|202416.1|202326.1|6
1733804540000|2024-12-10 04:22:20|202412.5|202322.5|202417.1|202327.1|202417.1|202327.1|202412.5|202322.5|4
1733804550000|2024-12-10 04:22:30|202417.3|202327.3|202420.5|202330.5|202420.5|202330.5|202417.3|202327.3|4
1733804560000|2024-12-10 04:22:40|202419.7|202329.7|202417.3|202327.3|202419.7|202329.7|202417.3|202327.3|2
1733804570000|2024-12-10 04:22:50|202410.5|202320.5|202420.6|202330.6|202420.6|202330.6|202410.5|202320.5|4
1733804580000|2024-12-10 04:23:00|202421.4|202331.4|202422.6|202332.6|202423|202333|202421.4|202331.4|4
1733804590000|2024-12-10 04:23:10|202423|202333|202422.6|202332.6|202423|202333|202422.6|202332.6|2
1733804600000|2024-12-10 04:23:20|202424.6|202334.6|202433.2|202343.2|202433.2|202343.2|202424.6|202334.6|6
1733804610000|2024-12-10 04:23:30|202432.8|202342.8|202432.8|202342.8|202432.8|202342.8|202432.8|202342.8|1
1733804620000|2024-12-10 04:23:40|202430.7|202340.7|202429.4|202339.4|202431|202341|202424.7|202334.7|7
1733804630000|2024-12-10 04:23:50|202430.4|202340.4|202430.4|202340.4|202430.4|202340.4|202430.4|202340.4|1
1733804640000|2024-12-10 04:24:00|202428.3|202338.3|202431.1|202341.1|202431.1|202341.1|202428.3|202338.3|3
1733804660000|2024-12-10 04:24:20|202431.8|202341.8|202430.4|202340.4|202431.8|202341.8|202430.4|202340.4|2
1733804690000|2024-12-10 04:24:50|202430.6|202340.6|202430.6|202340.6|202430.6|202340.6|202430.6|202340.6|1
1733804700000|2024-12-10 04:25:00|202431|202341|202430.3|202340.3|202431|202341|202430.3|202340.3|3
1733804720000|2024-12-10 04:25:20|202430.1|202340.1|202430.1|202340.1|202430.1|202340.1|202430.1|202340.1|1
1733804730000|2024-12-10 04:25:30|202430.2|202340.2|202430.2|202340.2|202430.2|202340.2|202430.2|202340.2|1
1733804750000|2024-12-10 04:25:50|202430.5|202340.5|202422.8|202332.8|202430.5|202340.5|202421.8|202331.8|6
1733804760000|2024-12-10 04:26:00|202421.8|202331.8|202422.5|202332.5|202422.5|202332.5|202420.3|202330.3|5
1733804770000|2024-12-10 04:26:10|202423.2|202333.2|202423.2|202333.2|202423.2|202333.2|202423.2|202333.2|1
1733804790000|2024-12-10 04:26:30|202426.8|202336.8|202426.8|202336.8|202426.8|202336.8|202426.8|202336.8|1
1733804800000|2024-12-10 04:26:40|202427.2|202337.2|202427.6|202337.6|202427.6|202337.6|202422.8|202332.8|4
1733804820000|2024-12-10 04:27:00|202429.6|202339.6|202430.8|202340.8|202433|202343|202429.6|202339.6|9
1733804830000|2024-12-10 04:27:10|202433|202343|202428.9|202338.9|202433|202343|202428.9|202338.9|3
1733804840000|2024-12-10 04:27:20|202427.2|202337.2|202427.2|202337.2|202427.2|202337.2|202427.2|202337.2|1
1733804870000|2024-12-10 04:27:50|202428.3|202338.3|202431.3|202341.3|202431.3|202341.3|202428.3|202338.3|3
1733804880000|2024-12-10 04:28:00|202430|202340|202430.8|202340.8|202431.5|202341.5|202427.3|202337.3|5
1733804900000|2024-12-10 04:28:20|202429.8|202339.8|202431.7|202341.7|202432.7|202342.7|202429.8|202339.8|5
1733804920000|2024-12-10 04:28:40|202431|202341|202433.3|202343.3|202436.5|202346.5|202431|202341|3
1733804940000|2024-12-10 04:29:00|202434.3|202344.3|202430.6|202340.6|202434.3|202344.3|202430.6|202340.6|2
1733804950000|2024-12-10 04:29:10|202430|202340|202433|202343|202433|202343|202427|202337|4
1733804980000|2024-12-10 04:29:40|202431|202341|202431|202341|202431|202341|202431|202341|1
1733805010000|2024-12-10 04:30:10|202427.2|202337.2|202428.2|202338.2|202428.2|202338.2|202427.2|202337.2|4
1733805040000|2024-12-10 04:30:40|202429.5|202339.5|202429.5|202339.5|202429.5|202339.5|202429.5|202339.5|1
1733805050000|2024-12-10 04:30:50|202428|202338|202416.3|202326.3|202428|202338|202416.3|202326.3|6
1733805060000|2024-12-10 04:31:00|202416.8|202326.8|202421.3|202331.3|202421.3|202331.3|202416.3|202326.3|6
1733805070000|2024-12-10 04:31:10|202420.9|202330.9|202421.1|202331.1|202421.1|202331.1|202417.9|202327.9|6
1733805080000|2024-12-10 04:31:20|202417.8|202327.8|202417.8|202327.8|202417.8|202327.8|202417.8|202327.8|1
1733805090000|2024-12-10 04:31:30|202421.5|202331.5|202426.6|202336.6|202427.7|202337.7|202417.5|202327.5|6
1733805100000|2024-12-10 04:31:40|202425.4|202335.4|202421.9|202331.9|202427.3|202337.3|202421.9|202331.9|9
1733805110000|2024-12-10 04:31:50|202422.1|202332.1|202418.6|202328.6|202425.2|202335.2|202418.6|202328.6|5
1733805120000|2024-12-10 04:32:00|202423.9|202333.9|202423.3|202333.3|202423.9|202333.9|202423.3|202333.3|2
1733805140000|2024-12-10 04:32:20|202422.3|202332.3|202392|202302|202422.3|202332.3|202392|202302|9
1733805150000|2024-12-10 04:32:30|202390.8|202300.8|202385.6|202295.6|202390.8|202300.8|202383.6|202293.6|5
1733805160000|2024-12-10 04:32:40|202383.6|202293.6|202383.7|202293.7|202383.7|202293.7|202383.6|202293.6|2
1733805170000|2024-12-10 04:32:50|202387.6|202297.6|202388.4|202298.4|202395.8|202305.8|202387.6|202297.6|7
1733805180000|2024-12-10 04:33:00|202393.4|202303.4|202393.8|202303.8|202393.8|202303.8|202393.4|202303.4|2
1733805200000|2024-12-10 04:33:20|202393.3|202303.3|202418|202328|202423.1|202333.1|202393.3|202303.3|7
1733805210000|2024-12-10 04:33:30|202416.5|202326.5|202416.9|202326.9|202419|202329|202411.2|202321.2|8
1733805220000|2024-12-10 04:33:40|202412.9|202322.9|202397.8|202307.8|202417.1|202327.1|202397.8|202307.8|5
1733805230000|2024-12-10 04:33:50|202395.7|202305.7|202395.3|202305.3|202395.7|202305.7|202395.3|202305.3|2
1733805240000|2024-12-10 04:34:00|202395.7|202305.7|202392.7|202302.7|202395.7|202305.7|202390.2|202300.2|6
1733805260000|2024-12-10 04:34:20|202390.8|202300.8|202390.8|202300.8|202390.8|202300.8|202390.8|202300.8|1
1733805270000|2024-12-10 04:34:30|202390.5|202300.5|202390.5|202300.5|202390.5|202300.5|202390.5|202300.5|1
1733805280000|2024-12-10 04:34:40|202400|202310|202396|202306|202400|202310|202393.8|202303.8|5
1733805290000|2024-12-10 04:34:50|202396.4|202306.4|202395.9|202305.9|202396.4|202306.4|202395.5|202305.5|4
1733805320000|2024-12-10 04:35:20|202393|202303|202393|202303|202393|202303|202393|202303|1
1733805330000|2024-12-10 04:35:30|202395.5|202305.5|202398.4|202308.4|202398.4|202308.4|202395.5|202305.5|2
1733805350000|2024-12-10 04:35:50|202395.8|202305.8|202398|202308|202399.7|202309.7|202388.5|202298.5|5
1733805370000|2024-12-10 04:36:10|202397.7|202307.7|202397.7|202307.7|202397.7|202307.7|202397.7|202307.7|1
1733805390000|2024-12-10 04:36:30|202396.5|202306.5|202393.3|202303.3|202396.5|202306.5|202392.5|202302.5|4
1733805400000|2024-12-10 04:36:40|202393|202303|202393.3|202303.3|202393.3|202303.3|202393|202303|2
1733805420000|2024-12-10 04:37:00|202394|202304|202394|202304|202394|202304|202394|202304|1
1733805440000|2024-12-10 04:37:20|202397.5|202307.5|202393.7|202303.7|202398.5|202308.5|202393|202303|6
1733805450000|2024-12-10 04:37:30|202390|202300|202392.4|202302.4|202392.4|202302.4|202382.7|202292.7|8
1733805460000|2024-12-10 04:37:40|202393.9|202303.9|202389.1|202299.1|202393.9|202303.9|202389.1|202299.1|4
1733805470000|2024-12-10 04:37:50|202391.8|202301.8|202385.4|202295.4|202391.8|202301.8|202385.4|202295.4|2
1733805490000|2024-12-10 04:38:10|202388.8|202298.8|202379.6|202289.6|202388.8|202298.8|202379.6|202289.6|5
1733805500000|2024-12-10 04:38:20|202384.7|202294.7|202384.7|202294.7|202384.7|202294.7|202384.7|202294.7|1
1733805520000|2024-12-10 04:38:40|202377|202287|202377|202287|202377|202287|202377|202287|1
1733805530000|2024-12-10 04:38:50|202376.5|202286.5|202374|202284|202376.5|202286.5|202372.3|202282.3|3
1733805540000|2024-12-10 04:39:00|202373.7|202283.7|202373.7|202283.7|202373.7|202283.7|202373.7|202283.7|1
1733805550000|2024-12-10 04:39:10|202374.8|202284.8|202370.4|202280.4|202374.8|202284.8|202370|202280|4
1733805570000|2024-12-10 04:39:30|202366.8|202276.8|202366.8|202276.8|202366.8|202276.8|202366.8|202276.8|1
1733805580000|2024-12-10 04:39:40|202377.5|202287.5|202374.7|202284.7|202382.7|202292.7|202374.7|202284.7|8
1733805590000|2024-12-10 04:39:50|202373.7|202283.7|202374.2|202284.2|202374.2|202284.2|202372.2|202282.2|4
1733805600000|2024-12-10 04:40:00|202374.3|202284.3|202382.4|202292.4|202382.4|202292.4|202374.3|202284.3|3
1733805610000|2024-12-10 04:40:10|202383|202293|202392.5|202302.5|202393.3|202303.3|202383|202293|7
1733805620000|2024-12-10 04:40:20|202396.5|202306.5|202415.8|202325.8|202421.1|202331.1|202396.5|202306.5|7
1733805630000|2024-12-10 04:40:30|202412.8|202322.8|202422.1|202332.1|202425.9|202335.9|202393.9|202303.9|12
1733805640000|2024-12-10 04:40:40|202425.7|202335.7|202425|202335|202425.7|202335.7|202418.2|202328.2|9
1733805650000|2024-12-10 04:40:50|202427.9|202337.9|202430.4|202340.4|202430.4|202340.4|202427.9|202337.9|5
1733805660000|2024-12-10 04:41:00|202430.1|202340.1|202430.4|202340.4|202430.4|202340.4|202430.1|202340.1|2
1733805670000|2024-12-10 04:41:10|202427.8|202337.8|202421.9|202331.9|202427.8|202337.8|202421.9|202331.9|4
1733805680000|2024-12-10 04:41:20|202422.6|202332.6|202423.3|202333.3|202423.3|202333.3|202422.6|202332.6|2
1733805690000|2024-12-10 04:41:30|202427.7|202337.7|202431.7|202341.7|202431.7|202341.7|202427.7|202337.7|3
1733805700000|2024-12-10 04:41:40|202431.1|202341.1|202428.3|202338.3|202431.1|202341.1|202428.3|202338.3|2
1733805710000|2024-12-10 04:41:50|202426.8|202336.8|202422.6|202332.6|202427.8|202337.8|202420.5|202330.5|4
1733805720000|2024-12-10 04:42:00|202417.3|202327.3|202422.1|202332.1|202422.1|202332.1|202416.6|202326.6|4
1733805730000|2024-12-10 04:42:10|202418.3|202328.3|202416.6|202326.6|202423.4|202333.4|202416.6|202326.6|4
1733805740000|2024-12-10 04:42:20|202422.9|202332.9|202421.8|202331.8|202425.8|202335.8|202421.8|202331.8|4
1733805750000|2024-12-10 04:42:30|202415.8|202325.8|202421.8|202331.8|202421.8|202331.8|202415.8|202325.8|2
1733805760000|2024-12-10 04:42:40|202415.3|202325.3|202403.1|202313.1|202415.3|202325.3|202395.9|202305.9|9
1733805770000|2024-12-10 04:42:50|202427.5|202337.5|202424.9|202334.9|202427.5|202337.5|202424.8|202334.8|7
1733805780000|2024-12-10 04:43:00|202425|202335|202426.9|202336.9|202426.9|202336.9|202424.4|202334.4|4
1733805790000|2024-12-10 04:43:10|202427|202337|202427.2|202337.2|202427.2|202337.2|202427|202337|2
1733805810000|2024-12-10 04:43:30|202428|202338|202427.5|202337.5|202430.1|202340.1|202427.5|202337.5|4
1733805850000|2024-12-10 04:44:10|202428.5|202338.5|202428.5|202338.5|202428.5|202338.5|202428.5|202338.5|1
1733805860000|2024-12-10 04:44:20|202429.5|202339.5|202421.7|202331.7|202429.5|202339.5|202420.3|202330.3|5
1733805870000|2024-12-10 04:44:30|202425.1|202335.1|202425.1|202335.1|202425.1|202335.1|202425.1|202335.1|1
1733805890000|2024-12-10 04:44:50|202421.1|202331.1|202424.2|202334.2|202424.2|202334.2|202421.1|202331.1|2
1733805910000|2024-12-10 04:45:10|202426.5|202336.5|202426.5|202336.5|202426.5|202336.5|202426.5|202336.5|1
1733805920000|2024-12-10 04:45:20|202425.6|202335.6|202426.5|202336.5|202426.5|202336.5|202425.4|202335.4|3
1733805930000|2024-12-10 04:45:30|202422.6|202332.6|202426.5|202336.5|202426.5|202336.5|202422.6|202332.6|2
1733805940000|2024-12-10 04:45:40|202420.8|202330.8|202420.7|202330.7|202420.8|202330.8|202420.3|202330.3|4
1733805950000|2024-12-10 04:45:50|202420.3|202330.3|202411.9|202321.9|202420.3|202330.3|202411.9|202321.9|2
1733805960000|2024-12-10 04:46:00|202415.2|202325.2|202411.4|202321.4|202415.2|202325.2|202411.4|202321.4|4
1733805990000|2024-12-10 04:46:30|202414.6|202324.6|202433|202343|202433|202343|202414.6|202324.6|7
1733806000000|2024-12-10 04:46:40|202433.1|202343.1|202430.2|202340.2|202433.1|202343.1|202430.2|202340.2|2
1733806010000|2024-12-10 04:46:50|202429.6|202339.6|202432.1|202342.1|202432.1|202342.1|202429.6|202339.6|2
1733806020000|2024-12-10 04:47:00|202429.1|202339.1|202428.2|202338.2|202429.1|202339.1|202422.7|202332.7|6
1733806030000|2024-12-10 04:47:10|202429.2|202339.2|202431.8|202341.8|202431.8|202341.8|202429.2|202339.2|2
1733806050000|2024-12-10 04:47:30|202429.3|202339.3|202432.4|202342.4|202432.4|202342.4|202429.3|202339.3|3
1733806060000|2024-12-10 04:47:40|202433.3|202343.3|202431.3|202341.3|202436.3|202346.3|202431.3|202341.3|4
1733806070000|2024-12-10 04:47:50|202426|202336|202431.8|202341.8|202431.8|202341.8|202426|202336|4
1733806080000|2024-12-10 04:48:00|202428.5|202338.5|202431.8|202341.8|202431.8|202341.8|202426.5|202336.5|5
1733806090000|2024-12-10 04:48:10|202432|202342|202432|202342|202432|202342|202432|202342|1
1733806100000|2024-12-10 04:48:20|202433|202343|202436|202346|202436.9|202346.9|202433|202343|4
1733806110000|2024-12-10 04:48:30|202439.1|202349.1|202465.2|202375.2|202465.2|202375.2|202439.1|202349.1|4
1733806120000|2024-12-10 04:48:40|202465.4|202375.4|202465.2|202375.2|202465.4|202375.4|202465.2|202375.2|2
1733806130000|2024-12-10 04:48:50|202465.4|202375.4|202465.4|202375.4|202465.4|202375.4|202465.4|202375.4|1
1733806140000|2024-12-10 04:49:00|202465.2|202375.2|202462.5|202372.5|202465.2|202375.2|202462.5|202372.5|2
1733806160000|2024-12-10 04:49:20|202470.8|202380.8|202474.3|202384.3|202474.3|202384.3|202463.8|202373.8|4
1733806170000|2024-12-10 04:49:30|202465.5|202375.5|202455.5|202365.5|202467|202377|202455.5|202365.5|4
1733806190000|2024-12-10 04:49:50|202455.3|202365.3|202455|202365|202455.8|202365.8|202455|202365|6
1733806200000|2024-12-10 04:50:00|202458.2|202368.2|202458.2|202368.2|202458.3|202368.3|202458.2|202368.2|3
1733806210000|2024-12-10 04:50:10|202458.5|202368.5|202458.4|202368.4|202462.5|202372.5|202458.4|202368.4|3
1733806220000|2024-12-10 04:50:20|202462.2|202372.2|202458.4|202368.4|202462.2|202372.2|202458.4|202368.4|2
1733806230000|2024-12-10 04:50:30|202454.5|202364.5|202454.5|202364.5|202454.5|202364.5|202454.5|202364.5|1
1733806250000|2024-12-10 04:50:50|202456.4|202366.4|202456.4|202366.4|202456.4|202366.4|202456.4|202366.4|1
1733806260000|2024-12-10 04:51:00|202455.7|202365.7|202455.7|202365.7|202455.7|202365.7|202455.7|202365.7|1
1733806270000|2024-12-10 04:51:10|202458.7|202368.7|202456.1|202366.1|202458.7|202368.7|202456.1|202366.1|2
1733806300000|2024-12-10 04:51:40|202453.5|202363.5|202453.5|202363.5|202453.5|202363.5|202453.5|202363.5|1
1733806310000|2024-12-10 04:51:50|202453.4|202363.4|202452.5|202362.5|202453.4|202363.4|202452.5|202362.5|2
1733806320000|2024-12-10 04:52:00|202463|202373|202456.2|202366.2|202463|202373|202456.2|202366.2|4
1733806330000|2024-12-10 04:52:10|202463.9|202373.9|202456.7|202366.7|202463.9|202373.9|202456.7|202366.7|3
1733806340000|2024-12-10 04:52:20|202460|202370|202462.6|202372.6|202462.6|202372.6|202460|202370|2
1733806350000|2024-12-10 04:52:30|202459.2|202369.2|202455.3|202365.3|202464.3|202374.3|202455.3|202365.3|7
1733806360000|2024-12-10 04:52:40|202463.3|202373.3|202466.8|202376.8|202470|202380|202463.3|202373.3|4
1733806370000|2024-12-10 04:52:50|202462|202372|202471|202381|202471|202381|202461.8|202371.8|6
1733806390000|2024-12-10 04:53:10|202470.5|202380.5|202470.5|202380.5|202470.5|202380.5|202470.5|202380.5|1
1733806400000|2024-12-10 04:53:20|202465|202375|202469|202379|202469|202379|202465|202375|2
1733806410000|2024-12-10 04:53:30|202470.3|202380.3|202470.3|202380.3|202470.3|202380.3|202470.3|202380.3|1
1733806420000|2024-12-10 04:53:40|202464.5|202374.5|202463.5|202373.5|202464.5|202374.5|202463.5|202373.5|2
1733806450000|2024-12-10 04:54:10|202458.8|202368.8|202457.3|202367.3|202458.8|202368.8|202457.3|202367.3|2
1733806460000|2024-12-10 04:54:20|202459.8|202369.8|202457.1|202367.1|202459.8|202369.8|202457.1|202367.1|2
1733806490000|2024-12-10 04:54:50|202472.8|202382.8|202464|202374|202472.8|202382.8|202464|202374|2
1733806500000|2024-12-10 04:55:00|202466|202376|202457.7|202367.7|202466|202376|202456|202366|6
1733806510000|2024-12-10 04:55:10|202460.4|202370.4|202463.4|202373.4|202467|202377|202458.9|202368.9|7
1733806520000|2024-12-10 04:55:20|202463.7|202373.7|202458.1|202368.1|202463.7|202373.7|202458.1|202368.1|4
1733806530000|2024-12-10 04:55:30|202461.5|202371.5|202461|202371|202461.5|202371.5|202458.3|202368.3|4
1733806550000|2024-12-10 04:55:50|202458|202368|202464.5|202374.5|202464.5|202374.5|202456.8|202366.8|4
1733806560000|2024-12-10 04:56:00|202467.4|202377.4|202466|202376|202471.4|202381.4|202466|202376|3
1733806570000|2024-12-10 04:56:10|202463.6|202373.6|202464.6|202374.6|202468.9|202378.9|202459.7|202369.7|6
1733806580000|2024-12-10 04:56:20|202467.3|202377.3|202471|202381|202471|202381|202467.3|202377.3|2
1733806590000|2024-12-10 04:56:30|202468.3|202378.3|202465.1|202375.1|202468.3|202378.3|202460.9|202370.9|14
1733806600000|2024-12-10 04:56:40|202461.9|202371.9|202470.9|202380.9|202470.9|202380.9|202461.3|202371.3|7
1733806610000|2024-12-10 04:56:50|202468.4|202378.4|202468.6|202378.6|202468.6|202378.6|202468.4|202378.4|2
1733806620000|2024-12-10 04:57:00|202464.7|202374.7|202468.2|202378.2|202468.2|202378.2|202459.1|202369.1|8
1733806630000|2024-12-10 04:57:10|202465.8|202375.8|202465|202375|202465.8|202375.8|202465|202375|2
1733806640000|2024-12-10 04:57:20|202468.2|202378.2|202468.7|202378.7|202470.2|202380.2|202464.2|202374.2|19
1733806650000|2024-12-10 04:57:30|202465.8|202375.8|202465.8|202375.8|202465.8|202375.8|202465.8|202375.8|1
1733806660000|2024-12-10 04:57:40|202460.8|202370.8|202458.9|202368.9|202460.8|202370.8|202458.9|202368.9|2
1733806670000|2024-12-10 04:57:50|202459.1|202369.1|202456.3|202366.3|202459.1|202369.1|202456.3|202366.3|2
1733806680000|2024-12-10 04:58:00|202458.4|202368.4|202465.1|202375.1|202465.1|202375.1|202458|202368|8
1733806690000|2024-12-10 04:58:10|202463.1|202373.1|202466.1|202376.1|202466.1|202376.1|202458.4|202368.4|14
1733806700000|2024-12-10 04:58:20|202460.3|202370.3|202462.7|202372.7|202469.4|202379.4|202460.3|202370.3|8
1733806710000|2024-12-10 04:58:30|202468.4|202378.4|202468.4|202378.4|202468.4|202378.4|202464.4|202374.4|4
1733806730000|2024-12-10 04:58:50|202460.5|202370.5|202465.8|202375.8|202465.8|202375.8|202460.5|202370.5|2
1733806750000|2024-12-10 04:59:10|202458.8|202368.8|202462.5|202372.5|202462.5|202372.5|202458.8|202368.8|2
1733806760000|2024-12-10 04:59:20|202462.2|202372.2|202460|202370|202462.5|202372.5|202460|202370|4
1733806770000|2024-12-10 04:59:30|202465.2|202375.2|202460.3|202370.3|202465.5|202375.5|202460.3|202370.3|3
1733806780000|2024-12-10 04:59:40|202463.3|202373.3|202463.8|202373.8|202463.8|202373.8|202463.3|202373.3|2
1733806790000|2024-12-10 04:59:50|202458.3|202368.3|202458.3|202368.3|202458.3|202368.3|202458.3|202368.3|1
1733806800000|2024-12-10 05:00:00|202463.8|202373.8|202453|202363|202463.8|202373.8|202453|202363|4
1733806810000|2024-12-10 05:00:10|202457.5|202367.5|202464.8|202374.8|202467.8|202377.8|202456.5|202366.5|14
1733806820000|2024-12-10 05:00:20|202464.4|202374.4|202464.4|202374.4|202464.4|202374.4|202464.4|202374.4|1
1733806830000|2024-12-10 05:00:30|202469.5|202379.5|202466.8|202376.8|202469.5|202379.5|202466.8|202376.8|2
1733806840000|2024-12-10 05:00:40|202467.1|202377.1|202459.1|202369.1|202467.1|202377.1|202459.1|202369.1|3
1733806850000|2024-12-10 05:00:50|202458.6|202368.6|202456.4|202366.4|202458.6|202368.6|202456.4|202366.4|3
1733806860000|2024-12-10 05:01:00|202453.9|202363.9|202422.3|202332.3|202453.9|202363.9|202422.3|202332.3|7
1733806870000|2024-12-10 05:01:10|202422.4|202332.4|202422.2|202332.2|202422.4|202332.4|202422.2|202332.2|2
1733806880000|2024-12-10 05:01:20|202425.2|202335.2|202428.5|202338.5|202428.5|202338.5|202425.2|202335.2|2
1733806890000|2024-12-10 05:01:30|202428.9|202338.9|202426.2|202336.2|202428.9|202338.9|202426.2|202336.2|3
1733806900000|2024-12-10 05:01:40|202426|202336|202426|202336|202426|202336|202426|202336|1
1733806920000|2024-12-10 05:02:00|202422.3|202332.3|202408.9|202318.9|202422.3|202332.3|202403.4|202313.4|11
1733806930000|2024-12-10 05:02:10|202409.6|202319.6|202411.6|202321.6|202411.6|202321.6|202409.6|202319.6|2
1733806940000|2024-12-10 05:02:20|202414.1|202324.1|202416.6|202326.6|202416.6|202326.6|202414.1|202324.1|2
1733806950000|2024-12-10 05:02:30|202414.7|202324.7|202416.6|202326.6|202416.6|202326.6|202414.7|202324.7|2
1733806960000|2024-12-10 05:02:40|202416.8|202326.8|202416.8|202326.8|202416.8|202326.8|202416.8|202326.8|1
1733806970000|2024-12-10 05:02:50|202414.2|202324.2|202413.9|202323.9|202414.2|202324.2|202413.9|202323.9|2
1733807000000|2024-12-10 05:03:20|202414.5|202324.5|202415|202325|202415|202325|202414.5|202324.5|2
1733807020000|2024-12-10 05:03:40|202417|202327|202425.3|202335.3|202425.7|202335.7|202417|202327|5
1733807030000|2024-12-10 05:03:50|202422.6|202332.6|202420.9|202330.9|202422.6|202332.6|202420.9|202330.9|4
1733807040000|2024-12-10 05:04:00|202419.6|202329.6|202417.6|202327.6|202419.6|202329.6|202417.6|202327.6|2
1733807050000|2024-12-10 05:04:10|202417.9|202327.9|202419.1|202329.1|202419.9|202329.9|202417.2|202327.2|4
1733807060000|2024-12-10 05:04:20|202414.3|202324.3|202418.3|202328.3|202418.3|202328.3|202414.3|202324.3|2
1733807070000|2024-12-10 05:04:30|202411.4|202321.4|202395|202305|202411.4|202321.4|202392.4|202302.4|6
1733807090000|2024-12-10 05:04:50|202396.2|202306.2|202396.2|202306.2|202397.3|202307.3|202395|202305|12
1733807100000|2024-12-10 05:05:00|202394|202304|202390.3|202300.3|202394|202304|202390.3|202300.3|2
1733807140000|2024-12-10 05:05:40|202384.5|202294.5|202384.5|202294.5|202384.5|202294.5|202384.5|202294.5|1
1733807160000|2024-12-10 05:06:00|202391.1|202301.1|202391.1|202301.1|202391.1|202301.1|202391.1|202301.1|1
1733807170000|2024-12-10 05:06:10|202393.7|202303.7|202414.4|202324.4|202415.6|202325.6|202393.7|202303.7|4
1733807180000|2024-12-10 05:06:20|202415.7|202325.7|202421.7|202331.7|202421.7|202331.7|202415.7|202325.7|4
1733807190000|2024-12-10 05:06:30|202423.1|202333.1|202426.3|202336.3|202426.3|202336.3|202420.9|202330.9|7
1733807200000|2024-12-10 05:06:40|202423.7|202333.7|202422.6|202332.6|202423.7|202333.7|202422.6|202332.6|3
1733807210000|2024-12-10 05:06:50|202423.8|202333.8|202423.8|202333.8|202423.8|202333.8|202423.8|202333.8|1
1733807220000|2024-12-10 05:07:00|202424.2|202334.2|202422.3|202332.3|202426.2|202336.2|202422.3|202332.3|4
1733807230000|2024-12-10 05:07:10|202423.3|202333.3|202426.5|202336.5|202428.3|202338.3|202423.3|202333.3|4
1733807240000|2024-12-10 05:07:20|202423.9|202333.9|202423.9|202333.9|202423.9|202333.9|202423.9|202333.9|1
1733807250000|2024-12-10 05:07:30|202424|202334|202424|202334|202424|202334|202424|202334|1
1733807260000|2024-12-10 05:07:40|202425.2|202335.2|202425.2|202335.2|202425.2|202335.2|202425.2|202335.2|1
1733807280000|2024-12-10 05:08:00|202426.8|202336.8|202426.8|202336.8|202426.8|202336.8|202426.8|202336.8|1
1733807290000|2024-12-10 05:08:10|202427.5|202337.5|202422.6|202332.6|202427.5|202337.5|202422.6|202332.6|7
1733807300000|2024-12-10 05:08:20|202423.4|202333.4|202423.4|202333.4|202423.4|202333.4|202423.4|202333.4|1
1733807320000|2024-12-10 05:08:40|202425.3|202335.3|202425.3|202335.3|202425.3|202335.3|202425.3|202335.3|1
1733807330000|2024-12-10 05:08:50|202426.5|202336.5|202426.5|202336.5|202426.5|202336.5|202426.5|202336.5|1
1733807340000|2024-12-10 05:09:00|202425.8|202335.8|202424.8|202334.8|202425.8|202335.8|202424.8|202334.8|2
1733807350000|2024-12-10 05:09:10|202423.6|202333.6|202426.4|202336.4|202426.4|202336.4|202423.6|202333.6|2
1733807380000|2024-12-10 05:09:40|202423.8|202333.8|202427.9|202337.9|202427.9|202337.9|202423.8|202333.8|3
1733807390000|2024-12-10 05:09:50|202428.2|202338.2|202428.6|202338.6|202428.6|202338.6|202428.2|202338.2|2
1733807400000|2024-12-10 05:10:00|202429.6|202339.6|202429.9|202339.9|202454.8|202364.8|202429.6|202339.6|8
1733807410000|2024-12-10 05:10:10|202432.7|202342.7|202434.1|202344.1|202434.1|202344.1|202432.7|202342.7|3
1733807420000|2024-12-10 05:10:20|202434|202344|202434|202344|202434|202344|202434|202344|1
1733807430000|2024-12-10 05:10:30|202433.9|202343.9|202433.9|202343.9|202433.9|202343.9|202433.9|202343.9|1
1733807450000|2024-12-10 05:10:50|202431.8|202341.8|202432.5|202342.5|202432.5|202342.5|202431.8|202341.8|2
1733807460000|2024-12-10 05:11:00|202442.8|202352.8|202497.9|202407.9|202499.8|202409.8|202442.8|202352.8|13
1733807470000|2024-12-10 05:11:10|202498.1|202408.1|202485.2|202395.2|202498.1|202408.1|202485.2|202395.2|7
1733807480000|2024-12-10 05:11:20|202482.4|202392.4|202471.8|202381.8|202482.4|202392.4|202468.7|202378.7|15
1733807490000|2024-12-10 05:11:30|202472|202382|202471.8|202381.8|202472|202382|202471.8|202381.8|2
1733807500000|2024-12-10 05:11:40|202472|202382|202472.8|202382.8|202472.8|202382.8|202472|202382|2
1733807510000|2024-12-10 05:11:50|202472.2|202382.2|202466.8|202376.8|202472.2|202382.2|202466.3|202376.3|6
1733807520000|2024-12-10 05:12:00|202467.2|202377.2|202479.7|202389.7|202479.7|202389.7|202467.2|202377.2|2
1733807540000|2024-12-10 05:12:20|202475.8|202385.8|202475.2|202385.2|202475.8|202385.8|202475.2|202385.2|2
1733807550000|2024-12-10 05:12:30|202471.5|202381.5|202471.5|202381.5|202471.5|202381.5|202471.5|202381.5|1
1733807560000|2024-12-10 05:12:40|202462|202372|202471.2|202381.2|202471.2|202381.2|202462|202372|4
1733807580000|2024-12-10 05:13:00|202473.8|202383.8|202465.1|202375.1|202474|202384|202464.9|202374.9|5
1733807590000|2024-12-10 05:13:10|202467.9|202377.9|202477.8|202387.8|202477.8|202387.8|202467.9|202377.9|2
1733807600000|2024-12-10 05:13:20|202478|202388|202478|202388|202478|202388|202478|202388|1
1733807610000|2024-12-10 05:13:30|202478.6|202388.6|202476.8|202386.8|202480.5|202390.5|202476.8|202386.8|3
1733807620000|2024-12-10 05:13:40|202474.5|202384.5|202474.5|202384.5|202474.5|202384.5|202474.5|202384.5|1
1733807630000|2024-12-10 05:13:50|202474.1|202384.1|202473|202383|202476.1|202386.1|202472.7|202382.7|4
1733807640000|2024-12-10 05:14:00|202476|202386|202466.2|202376.2|202476|202386|202466.2|202376.2|10
1733807650000|2024-12-10 05:14:10|202470|202380|202470.5|202380.5|202470.5|202380.5|202470|202380|2
1733807660000|2024-12-10 05:14:20|202467.5|202377.5|202470.8|202380.8|202476.6|202386.6|202467.5|202377.5|5
1733807670000|2024-12-10 05:14:30|202474.3|202384.3|202473.6|202383.6|202477.1|202387.1|202473.6|202383.6|4
1733807690000|2024-12-10 05:14:50|202477.6|202387.6|202478.7|202388.7|202478.7|202388.7|202474.8|202384.8|7
1733807700000|2024-12-10 05:15:00|202471.8|202381.8|202470.9|202380.9|202471.8|202381.8|202458.5|202368.5|12
1733807710000|2024-12-10 05:15:10|202473.9|202383.9|202479.6|202389.6|202482.6|202392.6|202473.9|202383.9|4
1733807720000|2024-12-10 05:15:20|202475.7|202385.7|202467|202377|202476.2|202386.2|202467|202377|6
1733807730000|2024-12-10 05:15:30|202459|202369|202465.4|202375.4|202465.4|202375.4|202459|202369|5
1733807740000|2024-12-10 05:15:40|202461.5|202371.5|202461.7|202371.7|202461.7|202371.7|202450.5|202360.5|4
1733807750000|2024-12-10 05:15:50|202464.3|202374.3|202462.3|202372.3|202464.8|202374.8|202457.9|202367.9|6
1733807760000|2024-12-10 05:16:00|202459.3|202369.3|202463.3|202373.3|202463.8|202373.8|202459.3|202369.3|8
1733807770000|2024-12-10 05:16:10|202460.1|202370.1|202458.6|202368.6|202463.3|202373.3|202452|202362|14
1733807780000|2024-12-10 05:16:20|202461.3|202371.3|202454.7|202364.7|202461.8|202371.8|202454.5|202364.5|9
1733807790000|2024-12-10 05:16:30|202459.5|202369.5|202459.4|202369.4|202459.5|202369.5|202454.9|202364.9|5
1733807800000|2024-12-10 05:16:40|202453.9|202363.9|202489.7|202399.7|202491.4|202401.4|202453.9|202363.9|23
1733807810000|2024-12-10 05:16:50|202491.2|202401.2|202487|202397|202491.3|202401.3|202481.2|202391.2|24
1733807820000|2024-12-10 05:17:00|202487.4|202397.4|202477.9|202387.9|202487.4|202397.4|202474.4|202384.4|30
1733807830000|2024-12-10 05:17:10|202480.6|202390.6|202478.8|202388.8|202482.8|202392.8|202472.2|202382.2|22
1733807840000|2024-12-10 05:17:20|202477.8|202387.8|202475.4|202385.4|202482.3|202392.3|202473.4|202383.4|17
1733807850000|2024-12-10 05:17:30|202475.3|202385.3|202474.8|202384.8|202475.3|202385.3|202473.5|202383.5|11
1733807860000|2024-12-10 05:17:40|202474.1|202384.1|202480.2|202390.2|202482|202392|202474.1|202384.1|10
1733807870000|2024-12-10 05:17:50|202475.4|202385.4|202476.5|202386.5|202480.4|202390.4|202475.1|202385.1|9
1733807880000|2024-12-10 05:18:00|202481|202391|202481.1|202391.1|202481.2|202391.2|202474.8|202384.8|16
1733807890000|2024-12-10 05:18:10|202476.3|202386.3|202484.2|202394.2|202484.9|202394.9|202475.5|202385.5|15
1733807900000|2024-12-10 05:18:20|202482.9|202392.9|202484.7|202394.7|202486.6|202396.6|202479.2|202389.2|19
1733807910000|2024-12-10 05:18:30|202479.4|202389.4|202484.4|202394.4|202486.1|202396.1|202478.4|202388.4|16
1733807920000|2024-12-10 05:18:40|202483.3|202393.3|202476.6|202386.6|202483.3|202393.3|202475.6|202385.6|10
1733807930000|2024-12-10 05:18:50|202475.3|202385.3|202483.1|202393.1|202483.1|202393.1|202475.1|202385.1|9
1733807940000|2024-12-10 05:19:00|202484.5|202394.5|202476|202386|202484.5|202394.5|202473.1|202383.1|13
1733807950000|2024-12-10 05:19:10|202482|202392|202482|202392|202482|202392|202475.7|202385.7|15
1733807960000|2024-12-10 05:19:20|202475.9|202385.9|202482.4|202392.4|202482.4|202392.4|202465.6|202375.6|16
1733807970000|2024-12-10 05:19:30|202483.4|202393.4|202481|202391|202483.4|202393.4|202472.8|202382.8|9
1733807980000|2024-12-10 05:19:40|202475.2|202385.2|202475.2|202385.2|202475.2|202385.2|202467.6|202377.6|4
1733807990000|2024-12-10 05:19:50|202478.4|202388.4|202470.5|202380.5|202480.6|202390.6|202470.5|202380.5|6
1733808000000|2024-12-10 05:20:00|202463.8|202373.8|202481.4|202391.4|202481.4|202391.4|202463.8|202373.8|12
1733808010000|2024-12-10 05:20:10|202475.4|202385.4|202475.9|202385.9|202481.4|202391.4|202475.4|202385.4|9
1733808020000|2024-12-10 05:20:20|202481.6|202391.6|202475.1|202385.1|202481.6|202391.6|202475.1|202385.1|10
1733808030000|2024-12-10 05:20:30|202479.4|202389.4|202485.3|202395.3|202485.3|202395.3|202475|202385|10
1733808040000|2024-12-10 05:20:40|202483.3|202393.3|202485.1|202395.1|202485.1|202395.1|202480.3|202390.3|5
1733808050000|2024-12-10 05:20:50|202483.3|202393.3|202485.8|202395.8|202487.4|202397.4|202480.3|202390.3|10
1733808060000|2024-12-10 05:21:00|202481.1|202391.1|202486.3|202396.3|202487.1|202397.1|202479.9|202389.9|7
1733808070000|2024-12-10 05:21:10|202482.2|202392.2|202486.3|202396.3|202486.3|202396.3|202482.2|202392.2|2
1733808080000|2024-12-10 05:21:20|202487.1|202397.1|202484.7|202394.7|202489.4|202399.4|202474.5|202384.5|12
1733808090000|2024-12-10 05:21:30|202486.6|202396.6|202483|202393|202486.6|202396.6|202476|202386|11
1733808100000|2024-12-10 05:21:40|202480.2|202390.2|202482.3|202392.3|202483.4|202393.4|202466.9|202376.9|17
1733808110000|2024-12-10 05:21:50|202483.8|202393.8|202488.9|202398.9|202495.4|202405.4|202479.3|202389.3|24
1733808120000|2024-12-10 05:22:00|202488|202398|202485.3|202395.3|202497.9|202407.9|202485.3|202395.3|8
1733808130000|2024-12-10 05:22:10|202485.5|202395.5|202485.3|202395.3|202485.5|202395.5|202485.3|202395.3|2
1733808140000|2024-12-10 05:22:20|202484.9|202394.9|202484.9|202394.9|202484.9|202394.9|202484.9|202394.9|1
1733808150000|2024-12-10 05:22:30|202482.2|202392.2|202482.2|202392.2|202482.2|202392.2|202482.2|202392.2|1
1733808160000|2024-12-10 05:22:40|202481.7|202391.7|202470.5|202380.5|202481.7|202391.7|202467.2|202377.2|11
1733808170000|2024-12-10 05:22:50|202482.1|202392.1|202477.4|202387.4|202482.1|202392.1|202472.7|202382.7|13
1733808180000|2024-12-10 05:23:00|202474.7|202384.7|202478.8|202388.8|202479.2|202389.2|202474.6|202384.6|11
1733808190000|2024-12-10 05:23:10|202484.2|202394.2|202477.3|202387.3|202484.5|202394.5|202475.3|202385.3|14
1733808200000|2024-12-10 05:23:20|202474.7|202384.7|202471.4|202381.4|202476.9|202386.9|202471.1|202381.1|12
1733808210000|2024-12-10 05:23:30|202481.5|202391.5|202483.5|202393.5|202483.5|202393.5|202472.6|202382.6|5
1733808220000|2024-12-10 05:23:40|202480.7|202390.7|202480.6|202390.6|202488.1|202398.1|202474.1|202384.1|16
1733808230000|2024-12-10 05:23:50|202475.8|202385.8|202478|202388|202481.3|202391.3|202475.2|202385.2|10
1733808240000|2024-12-10 05:24:00|202481.4|202391.4|202478.9|202388.9|202484.4|202394.4|202475.7|202385.7|21
1733808250000|2024-12-10 05:24:10|202482.3|202392.3|202478.4|202388.4|202484.3|202394.3|202475|202385|25
1733808260000|2024-12-10 05:24:20|202480.9|202390.9|202477.5|202387.5|202483.5|202393.5|202473.2|202383.2|17
1733808270000|2024-12-10 05:24:30|202480.1|202390.1|202477.4|202387.4|202485.6|202395.6|202474|202384|20
1733808280000|2024-12-10 05:24:40|202480.2|202390.2|202474.6|202384.6|202484.9|202394.9|202469.5|202379.5|20
1733808290000|2024-12-10 05:24:50|202475.5|202385.5|202480.4|202390.4|202482|202392|202472.1|202382.1|14
1733808300000|2024-12-10 05:25:00|202481.7|202391.7|202476.3|202386.3|202485.7|202395.7|202474.5|202384.5|26
1733808310000|2024-12-10 05:25:10|202480|202390|202476.8|202386.8|202480|202390|202473.5|202383.5|9
1733808320000|2024-12-10 05:25:20|202475.3|202385.3|202481.8|202391.8|202481.8|202391.8|202475.2|202385.2|8
1733808330000|2024-12-10 05:25:30|202476|202386|202476.3|202386.3|202488.2|202398.2|202476|202386|9
1733808340000|2024-12-10 05:25:40|202486.4|202396.4|202479.8|202389.8|202487.6|202397.6|202476|202386|17
1733808350000|2024-12-10 05:25:50|202481|202391|202477.2|202387.2|202489|202399|202476.9|202386.9|13
1733808360000|2024-12-10 05:26:00|202482.4|202392.4|202475.3|202385.3|202488.8|202398.8|202473.3|202383.3|20
1733808370000|2024-12-10 05:26:10|202472.4|202382.4|202475.6|202385.6|202484.7|202394.7|202471.9|202381.9|28
1733808380000|2024-12-10 05:26:20|202478.4|202388.4|202481.8|202391.8|202483.1|202393.1|202476.3|202386.3|9
1733808390000|2024-12-10 05:26:30|202479.8|202389.8|202477.7|202387.7|202485.9|202395.9|202475.1|202385.1|10
1733808400000|2024-12-10 05:26:40|202478|202388|202478.3|202388.3|202478.3|202388.3|202478|202388|4
1733808410000|2024-12-10 05:26:50|202482.9|202392.9|202472.1|202382.1|202486.1|202396.1|202468.9|202378.9|15
1733808420000|2024-12-10 05:27:00|202475.6|202385.6|202475.6|202385.6|202475.9|202385.9|202473.6|202383.6|6
1733808430000|2024-12-10 05:27:10|202475.8|202385.8|202477.1|202387.1|202477.1|202387.1|202475.8|202385.8|2
1733808440000|2024-12-10 05:27:20|202474.2|202384.2|202461.5|202371.5|202474.2|202384.2|202461.2|202371.2|6
1733808450000|2024-12-10 05:27:30|202458.8|202368.8|202472.8|202382.8|202478.1|202388.1|202458.8|202368.8|10
1733808460000|2024-12-10 05:27:40|202477.8|202387.8|202473.2|202383.2|202477.8|202387.8|202473.2|202383.2|3
1733808470000|2024-12-10 05:27:50|202475.9|202385.9|202476.3|202386.3|202482.2|202392.2|202475.9|202385.9|20
1733808480000|2024-12-10 05:28:00|202479.7|202389.7|202479.7|202389.7|202481.8|202391.8|202474.8|202384.8|6
1733808490000|2024-12-10 05:28:10|202474.3|202384.3|202480.9|202390.9|202483.2|202393.2|202474|202384|13
1733808500000|2024-12-10 05:28:20|202480.1|202390.1|202476.5|202386.5|202484|202394|202473.1|202383.1|14
1733808510000|2024-12-10 05:28:30|202474.9|202384.9|202476.7|202386.7|202476.7|202386.7|202474.9|202384.9|2
1733808520000|2024-12-10 05:28:40|202476.5|202386.5|202476.5|202386.5|202476.5|202386.5|202476.5|202386.5|1
1733808530000|2024-12-10 05:28:50|202475.5|202385.5|202476.3|202386.3|202478.8|202388.8|202475.5|202385.5|4
1733808540000|2024-12-10 05:29:00|202479.3|202389.3|202476.8|202386.8|202479.3|202389.3|202476.8|202386.8|2
1733808550000|2024-12-10 05:29:10|202480.5|202390.5|202480.1|202390.1|202481.9|202391.9|202477.9|202387.9|9
1733808560000|2024-12-10 05:29:20|202478.4|202388.4|202478.4|202388.4|202480.8|202390.8|202478.4|202388.4|3
1733808570000|2024-12-10 05:29:30|202482.1|202392.1|202478.6|202388.6|202483.3|202393.3|202473|202383|17
1733808580000|2024-12-10 05:29:40|202477.3|202387.3|202474.8|202384.8|202483|202393|202468|202378|19
1733808590000|2024-12-10 05:29:50|202471.6|202381.6|202470|202380|202473.4|202383.4|202466.6|202376.6|22
1733808600000|2024-12-10 05:30:00|202470.9|202380.9|202470.8|202380.8|202470.9|202380.9|202463.8|202373.8|13
1733808610000|2024-12-10 05:30:10|202469.7|202379.7|202469|202379|202475.1|202385.1|202464|202374|13
1733808620000|2024-12-10 05:30:20|202468.1|202378.1|202489.9|202399.9|202492.5|202402.5|202464|202374|20
1733808630000|2024-12-10 05:30:30|202489.5|202399.5|202513.2|202423.2|202519.6|202429.6|202481.5|202391.5|15
1733808640000|2024-12-10 05:30:40|202513.1|202423.1|202512.6|202422.6|202513.9|202423.9|202511.9|202421.9|7
1733808650000|2024-12-10 05:30:50|202512.7|202422.7|202512.5|202422.5|202514.4|202424.4|202512.4|202422.4|8
1733808660000|2024-12-10 05:31:00|202512.7|202422.7|202506.5|202416.5|202512.7|202422.7|202506.5|202416.5|5
1733808680000|2024-12-10 05:31:20|202506.8|202416.8|202508.3|202418.3|202511.3|202421.3|202506.8|202416.8|4
1733808690000|2024-12-10 05:31:30|202511|202421|202510.7|202420.7|202512.5|202422.5|202510.7|202420.7|3
1733808700000|2024-12-10 05:31:40|202510|202420|202510|202420|202510|202420|202510|202420|1
1733808710000|2024-12-10 05:31:50|202508.2|202418.2|202509.5|202419.5|202509.5|202419.5|202508.2|202418.2|3
1733808720000|2024-12-10 05:32:00|202506.5|202416.5|202500|202410|202506.5|202416.5|202500|202410|4
1733808730000|2024-12-10 05:32:10|202502.8|202412.8|202513.2|202423.2|202516.2|202426.2|202502.8|202412.8|3
1733808740000|2024-12-10 05:32:20|202514.7|202424.7|202515.2|202425.2|202515.3|202425.3|202514.7|202424.7|3
1733808750000|2024-12-10 05:32:30|202512.9|202422.9|202514|202424|202516|202426|202511.7|202421.7|6
1733808760000|2024-12-10 05:32:40|202512.4|202422.4|202514.4|202424.4|202514.4|202424.4|202512.4|202422.4|2
1733808770000|2024-12-10 05:32:50|202512.1|202422.1|202509.4|202419.4|202515.8|202425.8|202509.4|202419.4|4
1733808780000|2024-12-10 05:33:00|202511.4|202421.4|202501.4|202411.4|202515.5|202425.5|202500.4|202410.4|12
1733808790000|2024-12-10 05:33:10|202500.2|202410.2|202496.8|202406.8|202500.2|202410.2|202495.2|202405.2|8
1733808800000|2024-12-10 05:33:20|202499.2|202409.2|202511.2|202421.2|202511.2|202421.2|202499.2|202409.2|5
1733808810000|2024-12-10 05:33:30|202505.9|202415.9|202510.9|202420.9|202510.9|202420.9|202505.2|202415.2|4
1733808820000|2024-12-10 05:33:40|202512.2|202422.2|202515.2|202425.2|202515.5|202425.5|202512.2|202422.2|3
1733808830000|2024-12-10 05:33:50|202515|202425|202514.9|202424.9|202515|202425|202514.9|202424.9|2
1733808840000|2024-12-10 05:34:00|202514.6|202424.6|202518.2|202428.2|202519.1|202429.1|202510.4|202420.4|16
1733808850000|2024-12-10 05:34:10|202515.7|202425.7|202514.2|202424.2|202515.7|202425.7|202512.5|202422.5|4
1733808860000|2024-12-10 05:34:20|202511.2|202421.2|202505.1|202415.1|202511.2|202421.2|202505.1|202415.1|3
1733808870000|2024-12-10 05:34:30|202509.4|202419.4|202503.9|202413.9|202509.4|202419.4|202503.9|202413.9|5
1733808880000|2024-12-10 05:34:40|202505.1|202415.1|202504.5|202414.5|202511.2|202421.2|202504.2|202414.2|6
1733808890000|2024-12-10 05:34:50|202504.7|202414.7|202509.7|202419.7|202509.7|202419.7|202504.7|202414.7|5
1733808900000|2024-12-10 05:35:00|202506.9|202416.9|202495.6|202405.6|202506.9|202416.9|202495.6|202405.6|6
1733808910000|2024-12-10 05:35:10|202506.7|202416.7|202507.2|202417.2|202514|202424|202506.7|202416.7|7
1733808920000|2024-12-10 05:35:20|202510.9|202420.9|202511.4|202421.4|202516.2|202426.2|202508.1|202418.1|10
1733808930000|2024-12-10 05:35:30|202513.2|202423.2|202517.4|202427.4|202527.6|202437.6|202510.1|202420.1|16
1733808940000|2024-12-10 05:35:40|202520.3|202430.3|202518.6|202428.6|202520.8|202430.8|202518.6|202428.6|3
1733808980000|2024-12-10 05:36:20|202521|202431|202507.9|202417.9|202521|202431|202507.9|202417.9|7
1733808990000|2024-12-10 05:36:30|202508.6|202418.6|202508.6|202418.6|202508.6|202418.6|202508.6|202418.6|1
1733809000000|2024-12-10 05:36:40|202510.3|202420.3|202508.7|202418.7|202510.7|202420.7|202506.7|202416.7|7
1733809010000|2024-12-10 05:36:50|202510.3|202420.3|202497.6|202407.6|202510.3|202420.3|202497.6|202407.6|6
1733809020000|2024-12-10 05:37:00|202502.3|202412.3|202502.5|202412.5|202502.5|202412.5|202502.3|202412.3|2
1733809030000|2024-12-10 05:37:10|202498|202408|202498.6|202408.6|202502.5|202412.5|202498|202408|5
1733809040000|2024-12-10 05:37:20|202498.5|202408.5|202495.3|202405.3|202498.5|202408.5|202495.3|202405.3|2
1733809050000|2024-12-10 05:37:30|202501|202411|202503.1|202413.1|202503.1|202413.1|202496.8|202406.8|5
1733809060000|2024-12-10 05:37:40|202504.8|202414.8|202511.9|202421.9|202518.9|202428.9|202504.8|202414.8|7
1733809070000|2024-12-10 05:37:50|202510.1|202420.1|202509.4|202419.4|202510.1|202420.1|202509.4|202419.4|2
1733809100000|2024-12-10 05:38:20|202510.5|202420.5|202510.5|202420.5|202510.5|202420.5|202510.5|202420.5|1
1733809110000|2024-12-10 05:38:30|202510|202420|202503|202413|202510.3|202420.3|202501.4|202411.4|10
1733809120000|2024-12-10 05:38:40|202501.4|202411.4|202501.4|202411.4|202501.4|202411.4|202501.4|202411.4|1
1733809130000|2024-12-10 05:38:50|202496.7|202406.7|202497.9|202407.9|202497.9|202407.9|202496.7|202406.7|2
1733809140000|2024-12-10 05:39:00|202501.4|202411.4|202503|202413|202504.9|202414.9|202496.7|202406.7|6
1733809150000|2024-12-10 05:39:10|202499|202409|202499|202409|202499|202409|202499|202409|1
1733809170000|2024-12-10 05:39:30|202503|202413|202498.4|202408.4|202503|202413|202478.3|202388.3|13
1733809180000|2024-12-10 05:39:40|202497.5|202407.5|202503.9|202413.9|202503.9|202413.9|202497.2|202407.2|9
1733809190000|2024-12-10 05:39:50|202503.7|202413.7|202500.2|202410.2|202503.7|202413.7|202495.7|202405.7|12
1733809200000|2024-12-10 05:40:00|202504.2|202414.2|202499.5|202409.5|202504.2|202414.2|202499.5|202409.5|7
1733809210000|2024-12-10 05:40:10|202500.3|202410.3|202494.4|202404.4|202500.3|202410.3|202494.4|202404.4|2
1733809220000|2024-12-10 05:40:20|202497.4|202407.4|202504.2|202414.2|202507.1|202417.1|202497.4|202407.4|13
1733809230000|2024-12-10 05:40:30|202506|202416|202506.8|202416.8|202517|202427|202502.9|202412.9|12
1733809240000|2024-12-10 05:40:40|202509.1|202419.1|202512.3|202422.3|202515.7|202425.7|202509.1|202419.1|8
1733809250000|2024-12-10 05:40:50|202512.5|202422.5|202510.4|202420.4|202512.5|202422.5|202507.2|202417.2|5
1733809260000|2024-12-10 05:41:00|202511|202421|202539.9|202449.9|202539.9|202449.9|202507.8|202417.8|12
1733809270000|2024-12-10 05:41:10|202538|202448|202490.9|202400.9|202538|202448|202484.6|202394.6|14
1733809280000|2024-12-10 05:41:20|202489|202399|202481.7|202391.7|202489.2|202399.2|202478.6|202388.6|12
1733809290000|2024-12-10 05:41:30|202481.8|202391.8|202481.9|202391.9|202482|202392|202481.7|202391.7|6
1733809300000|2024-12-10 05:41:40|202482|202392|202479.7|202389.7|202484.4|202394.4|202479.7|202389.7|8
1733809310000|2024-12-10 05:41:50|202479.6|202389.6|202480.1|202390.1|202484|202394|202479.6|202389.6|7
1733809320000|2024-12-10 05:42:00|202478.3|202388.3|202460.8|202370.8|202478.3|202388.3|202449.8|202359.8|11
1733809330000|2024-12-10 05:42:10|202462.5|202372.5|202473.3|202383.3|202474|202384|202462.5|202372.5|5
1733809350000|2024-12-10 05:42:30|202470.7|202380.7|202471.7|202381.7|202472.7|202382.7|202470.7|202380.7|3
1733809360000|2024-12-10 05:42:40|202473.3|202383.3|202472.8|202382.8|202475.5|202385.5|202472.3|202382.3|5
1733809370000|2024-12-10 05:42:50|202471|202381|202470.3|202380.3|202475.9|202385.9|202459.5|202369.5|12
1733809380000|2024-12-10 05:43:00|202468.3|202378.3|202470.9|202380.9|202470.9|202380.9|202459.9|202369.9|9
1733809390000|2024-12-10 05:43:10|202469.8|202379.8|202456.2|202366.2|202469.8|202379.8|202456|202366|5
1733809410000|2024-12-10 05:43:30|202457|202367|202473.4|202383.4|202477.8|202387.8|202457|202367|5
1733809420000|2024-12-10 05:43:40|202472.6|202382.6|202472.6|202382.6|202472.6|202382.6|202472.6|202382.6|1
1733809430000|2024-12-10 05:43:50|202475.3|202385.3|202477.2|202387.2|202479.5|202389.5|202475.3|202385.3|5
1733809450000|2024-12-10 05:44:10|202472|202382|202470.4|202380.4|202472|202382|202470.4|202380.4|2
1733809460000|2024-12-10 05:44:20|202471.8|202381.8|202469.9|202379.9|202471.8|202381.8|202465.7|202375.7|4
1733809470000|2024-12-10 05:44:30|202466.9|202376.9|202470.9|202380.9|202470.9|202380.9|202466.9|202376.9|2
1733809480000|2024-12-10 05:44:40|202472.6|202382.6|202458.1|202368.1|202476.4|202386.4|202456.4|202366.4|7
1733809490000|2024-12-10 05:44:50|202459.7|202369.7|202474.2|202384.2|202476.1|202386.1|202459.7|202369.7|3
1733809500000|2024-12-10 05:45:00|202474.8|202384.8|202473.6|202383.6|202477|202387|202456.4|202366.4|14
1733809510000|2024-12-10 05:45:10|202474.9|202384.9|202473|202383|202474.9|202384.9|202473|202383|2
1733809520000|2024-12-10 05:45:20|202474.9|202384.9|202474.9|202384.9|202474.9|202384.9|202474.9|202384.9|1
1733809540000|2024-12-10 05:45:40|202475.3|202385.3|202475.3|202385.3|202475.3|202385.3|202475.3|202385.3|1
1733809550000|2024-12-10 05:45:50|202474.5|202384.5|202474.5|202384.5|202474.5|202384.5|202474.5|202384.5|1
1733809560000|2024-12-10 05:46:00|202474.7|202384.7|202465.7|202375.7|202474.7|202384.7|202465.7|202375.7|5
1733809570000|2024-12-10 05:46:10|202467.5|202377.5|202463.7|202373.7|202480.9|202390.9|202463.7|202373.7|12
1733809580000|2024-12-10 05:46:20|202463.4|202373.4|202463.4|202373.4|202463.4|202373.4|202463.4|202373.4|1
1733809590000|2024-12-10 05:46:30|202462|202372|202455.6|202365.6|202462|202372|202454.8|202364.8|3
1733809610000|2024-12-10 05:46:50|202450.8|202360.8|202419.7|202329.7|202450.8|202360.8|202419.2|202329.2|5
1733809620000|2024-12-10 05:47:00|202419.8|202329.8|202391.4|202301.4|202419.8|202329.8|202379.9|202289.9|14
1733809630000|2024-12-10 05:47:10|202391.3|202301.3|202389.3|202299.3|202391.4|202301.4|202389.2|202299.2|5
1733809640000|2024-12-10 05:47:20|202399.6|202309.6|202394|202304|202399.6|202309.6|202393.2|202303.2|9
1733809650000|2024-12-10 05:47:30|202393.1|202303.1|202391.9|202301.9|202396.9|202306.9|202385.7|202295.7|11
1733809660000|2024-12-10 05:47:40|202390.6|202300.6|202390.6|202300.6|202390.6|202300.6|202390.6|202300.6|1
1733809670000|2024-12-10 05:47:50|202392.3|202302.3|202394.5|202304.5|202396|202306|202392.3|202302.3|9
1733809680000|2024-12-10 05:48:00|202397.7|202307.7|202390.9|202300.9|202401.3|202311.3|202389.2|202299.2|11
1733809690000|2024-12-10 05:48:10|202394.8|202304.8|202399.1|202309.1|202402.9|202312.9|202394.8|202304.8|6
1733809700000|2024-12-10 05:48:20|202400.6|202310.6|202391.3|202301.3|202404.1|202314.1|202391.3|202301.3|9
1733809710000|2024-12-10 05:48:30|202392.5|202302.5|202392.8|202302.8|202399|202309|202392.5|202302.5|6
1733809720000|2024-12-10 05:48:40|202396.8|202306.8|202400.1|202310.1|202402.3|202312.3|202396.8|202306.8|7
1733809730000|2024-12-10 05:48:50|202401.8|202311.8|202401.9|202311.9|202405.5|202315.5|202400.4|202310.4|5
1733809740000|2024-12-10 05:49:00|202400.7|202310.7|202388|202298|202402.9|202312.9|202388|202298|11
1733809750000|2024-12-10 05:49:10|202390|202300|202394.2|202304.2|202396.6|202306.6|202390|202300|4
1733809760000|2024-12-10 05:49:20|202398.6|202308.6|202396|202306|202398.6|202308.6|202396|202306|3
1733809770000|2024-12-10 05:49:30|202393.9|202303.9|202391.7|202301.7|202393.9|202303.9|202388.4|202298.4|4
1733809780000|2024-12-10 05:49:40|202396.7|202306.7|202395.5|202305.5|202398.4|202308.4|202395.5|202305.5|3
1733809790000|2024-12-10 05:49:50|202400.1|202310.1|202393.5|202303.5|202400.1|202310.1|202393.4|202303.4|4
1733809800000|2024-12-10 05:50:00|202394.9|202304.9|202389.3|202299.3|202399.1|202309.1|202389.3|202299.3|6
1733809810000|2024-12-10 05:50:10|202392.1|202302.1|202396.4|202306.4|202398.5|202308.5|202392.1|202302.1|9
1733809820000|2024-12-10 05:50:20|202395.6|202305.6|202394.1|202304.1|202397.1|202307.1|202394.1|202304.1|6
1733809830000|2024-12-10 05:50:30|202395.6|202305.6|202392.6|202302.6|202396.6|202306.6|202391.3|202301.3|7
1733809840000|2024-12-10 05:50:40|202395.7|202305.7|202400.6|202310.6|202404.5|202314.5|202395.4|202305.4|5
1733809850000|2024-12-10 05:50:50|202402.1|202312.1|202404.9|202314.9|202408.7|202318.7|202401.2|202311.2|14
1733809860000|2024-12-10 05:51:00|202406.2|202316.2|202422.6|202332.6|202425.3|202335.3|202406.2|202316.2|15
1733809870000|2024-12-10 05:51:10|202420.9|202330.9|202415.4|202325.4|202420.9|202330.9|202413.4|202323.4|7
1733809880000|2024-12-10 05:51:20|202420.1|202330.1|202426.8|202336.8|202426.8|202336.8|202420.1|202330.1|7
1733809890000|2024-12-10 05:51:30|202425.5|202335.5|202418.9|202328.9|202425.5|202335.5|202409.1|202319.1|8
1733809900000|2024-12-10 05:51:40|202420.4|202330.4|202418.1|202328.1|202422|202332|202410.4|202320.4|10
1733809910000|2024-12-10 05:51:50|202420.3|202330.3|202423.5|202333.5|202423.5|202333.5|202420.1|202330.1|5
1733809920000|2024-12-10 05:52:00|202422|202332|202420.5|202330.5|202424.4|202334.4|202407.8|202317.8|9
1733809930000|2024-12-10 05:52:10|202419.5|202329.5|202411.2|202321.2|202419.5|202329.5|202411.2|202321.2|3
1733809940000|2024-12-10 05:52:20|202415.4|202325.4|202421|202331|202427.5|202337.5|202415.4|202325.4|9
1733809950000|2024-12-10 05:52:30|202420.9|202330.9|202421.7|202331.7|202436.4|202346.4|202419.9|202329.9|13
1733809960000|2024-12-10 05:52:40|202423.5|202333.5|202420.1|202330.1|202424.9|202334.9|202420.1|202330.1|5
1733809970000|2024-12-10 05:52:50|202420.2|202330.2|202420.9|202330.9|202434.3|202344.3|202419.7|202329.7|9
1733809980000|2024-12-10 05:53:00|202422.7|202332.7|202420.7|202330.7|202439.3|202349.3|202415.3|202325.3|13
1733809990000|2024-12-10 05:53:10|202422.5|202332.5|202429.5|202339.5|202437.9|202347.9|202422.5|202332.5|8
1733810000000|2024-12-10 05:53:20|202432.7|202342.7|202433.1|202343.1|202435|202345|202431.6|202341.6|5
1733810010000|2024-12-10 05:53:30|202436.6|202346.6|202433.9|202343.9|202436.6|202346.6|202433.9|202343.9|2
1733810020000|2024-12-10 05:53:40|202436|202346|202429.9|202339.9|202449.5|202359.5|202429.9|202339.9|5
1733810030000|2024-12-10 05:53:50|202432.4|202342.4|202431.1|202341.1|202437|202347|202427.9|202337.9|12
1733810040000|2024-12-10 05:54:00|202429.1|202339.1|202431.1|202341.1|202431.1|202341.1|202428.6|202338.6|4
1733810050000|2024-12-10 05:54:10|202428.7|202338.7|202428.7|202338.7|202428.7|202338.7|202428.7|202338.7|1
1733810060000|2024-12-10 05:54:20|202428.5|202338.5|202432.2|202342.2|202432.2|202342.2|202428.5|202338.5|3
1733810080000|2024-12-10 05:54:40|202430.8|202340.8|202432.4|202342.4|202434.4|202344.4|202430.8|202340.8|8
1733810090000|2024-12-10 05:54:50|202432.6|202342.6|202432.7|202342.7|202432.7|202342.7|202432.6|202342.6|2
1733810120000|2024-12-10 05:55:20|202434.5|202344.5|202424.3|202334.3|202434.5|202344.5|202424.3|202334.3|3
1733810130000|2024-12-10 05:55:30|202420.5|202330.5|202385.7|202295.7|202420.5|202330.5|202383.7|202293.7|15
1733810140000|2024-12-10 05:55:40|202387.2|202297.2|202386.7|202296.7|202387.2|202297.2|202386.6|202296.6|4
1733810150000|2024-12-10 05:55:50|202383.9|202293.9|202386.8|202296.8|202394|202304|202383.6|202293.6|12
1733810160000|2024-12-10 05:56:00|202390.6|202300.6|202392.9|202302.9|202394.4|202304.4|202389.7|202299.7|9
1733810170000|2024-12-10 05:56:10|202392.4|202302.4|202392.4|202302.4|202392.4|202302.4|202392.4|202302.4|1
1733810180000|2024-12-10 05:56:20|202392.6|202302.6|202392.6|202302.6|202392.6|202302.6|202392.6|202302.6|1
1733810200000|2024-12-10 05:56:40|202392.3|202302.3|202392.3|202302.3|202392.3|202302.3|202392.3|202302.3|1
1733810220000|2024-12-10 05:57:00|202386.3|202296.3|202391.7|202301.7|202391.7|202301.7|202383.9|202293.9|6
1733810230000|2024-12-10 05:57:10|202389.4|202299.4|202403.8|202313.8|202404.6|202314.6|202389.4|202299.4|7
1733810240000|2024-12-10 05:57:20|202400.1|202310.1|202400.9|202310.9|202406.1|202316.1|202398.1|202308.1|20
1733810250000|2024-12-10 05:57:30|202399.3|202309.3|202416.2|202326.2|202416.2|202326.2|202399.3|202309.3|10
1733810260000|2024-12-10 05:57:40|202411.8|202321.8|202416.5|202326.5|202416.5|202326.5|202409.8|202319.8|5
1733810280000|2024-12-10 05:58:00|202411.3|202321.3|202411.5|202321.5|202419.9|202329.9|202411.3|202321.3|6
1733810290000|2024-12-10 05:58:10|202413.8|202323.8|202420.2|202330.2|202420.2|202330.2|202413.8|202323.8|3
1733810310000|2024-12-10 05:58:30|202418.5|202328.5|202416|202326|202418.5|202328.5|202416|202326|2
1733810320000|2024-12-10 05:58:40|202416.2|202326.2|202416.2|202326.2|202416.2|202326.2|202416.2|202326.2|1
1733810340000|2024-12-10 05:59:00|202410.7|202320.7|202413.2|202323.2|202415.2|202325.2|202410.7|202320.7|3
1733810350000|2024-12-10 05:59:10|202409.3|202319.3|202394.9|202304.9|202409.3|202319.3|202391.6|202301.6|4
1733810360000|2024-12-10 05:59:20|202394.8|202304.8|202403.4|202313.4|202408|202318|202394.2|202304.2|9
1733810380000|2024-12-10 05:59:40|202403.5|202313.5|202397.8|202307.8|202403.5|202313.5|202394|202304|7
1733810390000|2024-12-10 05:59:50|202401.5|202311.5|202396.2|202306.2|202401.6|202311.6|202396.2|202306.2|10
1733810400000|2024-12-10 06:00:00|202397.5|202307.5|202400.9|202310.9|202400.9|202310.9|202397.5|202307.5|2
1733810420000|2024-12-10 06:00:20|202404.9|202314.9|202406.7|202316.7|202409.7|202319.7|202404.1|202314.1|8
1733810430000|2024-12-10 06:00:30|202405.1|202315.1|202401|202311|202405.1|202315.1|202398.2|202308.2|4
1733810440000|2024-12-10 06:00:40|202400.8|202310.8|202407.1|202317.1|202407.1|202317.1|202400.8|202310.8|3
1733810470000|2024-12-10 06:01:10|202406.8|202316.8|202399.1|202309.1|202406.8|202316.8|202399.1|202309.1|2
1733810480000|2024-12-10 06:01:20|202398.8|202308.8|202387.6|202297.6|202400.6|202310.6|202385.1|202295.1|10
1733810490000|2024-12-10 06:01:30|202387.3|202297.3|202384.6|202294.6|202390.5|202300.5|202384.6|202294.6|8
1733810500000|2024-12-10 06:01:40|202385|202295|202346.8|202256.8|202386.8|202296.8|202346.8|202256.8|17
1733810510000|2024-12-10 06:01:50|202348.3|202258.3|202363.7|202273.7|202363.7|202273.7|202337.7|202247.7|12
1733810520000|2024-12-10 06:02:00|202363.2|202273.2|202375.3|202285.3|202377.5|202287.5|202360.6|202270.6|11
1733810530000|2024-12-10 06:02:10|202370.6|202280.6|202373.9|202283.9|202373.9|202283.9|202370.6|202280.6|3
1733810540000|2024-12-10 06:02:20|202378.3|202288.3|202376.6|202286.6|202378.3|202288.3|202373.5|202283.5|5
1733810550000|2024-12-10 06:02:30|202376.7|202286.7|202376.7|202286.7|202376.7|202286.7|202376.7|202286.7|1
1733810560000|2024-12-10 06:02:40|202372.1|202282.1|202367.2|202277.2|202381.2|202291.2|202356.8|202266.8|10
1733810570000|2024-12-10 06:02:50|202372.3|202282.3|202368.9|202278.9|202372.8|202282.8|202364.4|202274.4|21
1733810580000|2024-12-10 06:03:00|202366.4|202276.4|202386.3|202296.3|202389.9|202299.9|202366.4|202276.4|13
1733810590000|2024-12-10 06:03:10|202387.8|202297.8|202385.9|202295.9|202396.3|202306.3|202385.6|202295.6|7
1733810600000|2024-12-10 06:03:20|202390.5|202300.5|202386.1|202296.1|202393.1|202303.1|202384.5|202294.5|10
1733810610000|2024-12-10 06:03:30|202388.9|202298.9|202391.6|202301.6|202391.6|202301.6|202388.9|202298.9|4
1733810620000|2024-12-10 06:03:40|202389.7|202299.7|202390.7|202300.7|202392.3|202302.3|202379.9|202289.9|5
1733810630000|2024-12-10 06:03:50|202391.9|202301.9|202389.5|202299.5|202391.9|202301.9|202386.4|202296.4|5
1733810640000|2024-12-10 06:04:00|202392.2|202302.2|202379.5|202289.5|202396|202306|202379.5|202289.5|15
1733810650000|2024-12-10 06:04:10|202380.5|202290.5|202391.5|202301.5|202391.5|202301.5|202380.5|202290.5|5
1733810660000|2024-12-10 06:04:20|202389.6|202299.6|202385.7|202295.7|202389.6|202299.6|202379.2|202289.2|4
1733810670000|2024-12-10 06:04:30|202381.8|202291.8|202387.5|202297.5|202387.5|202297.5|202378.1|202288.1|5
1733810680000|2024-12-10 06:04:40|202387.6|202297.6|202389.7|202299.7|202389.7|202299.7|202387.6|202297.6|2
1733810700000|2024-12-10 06:05:00|202385.2|202295.2|202376.6|202286.6|202385.2|202295.2|202372.7|202282.7|5
1733810710000|2024-12-10 06:05:10|202378.7|202288.7|202387.5|202297.5|202389.3|202299.3|202378.7|202288.7|3
1733810720000|2024-12-10 06:05:20|202381|202291|202379.4|202289.4|202381|202291|202371.9|202281.9|3
1733810730000|2024-12-10 06:05:30|202379.5|202289.5|202379|202289|202387.4|202297.4|202379|202289|9
1733810740000|2024-12-10 06:05:40|202374.6|202284.6|202372.1|202282.1|202374.7|202284.7|202345.8|202255.8|10
1733810750000|2024-12-10 06:05:50|202371.3|202281.3|202373.3|202283.3|202373.3|202283.3|202367.5|202277.5|5
1733810760000|2024-12-10 06:06:00|202371.7|202281.7|202371.7|202281.7|202374.5|202284.5|202370.8|202280.8|10
1733810770000|2024-12-10 06:06:10|202376|202286|202375.2|202285.2|202376|202286|202375.2|202285.2|2
1733810800000|2024-12-10 06:06:40|202369.5|202279.5|202369.5|202279.5|202369.5|202279.5|202369.5|202279.5|1
1733810810000|2024-12-10 06:06:50|202373|202283|202384.1|202294.1|202384.6|202294.6|202373|202283|9
1733810820000|2024-12-10 06:07:00|202386.2|202296.2|202384.4|202294.4|202387.2|202297.2|202383|202293|7
1733810830000|2024-12-10 06:07:10|202383.1|202293.1|202382.4|202292.4|202385.3|202295.3|202382.4|202292.4|7
1733810840000|2024-12-10 06:07:20|202383|202293|202386|202296|202386.2|202296.2|202380.3|202290.3|13
1733810850000|2024-12-10 06:07:30|202384|202294|202384.9|202294.9|202385.1|202295.1|202382.3|202292.3|17
1733810860000|2024-12-10 06:07:40|202383.3|202293.3|202372.9|202282.9|202383.3|202293.3|202365.9|202275.9|8
1733810870000|2024-12-10 06:07:50|202374.6|202284.6|202370.2|202280.2|202375.1|202285.1|202370.2|202280.2|4
1733810880000|2024-12-10 06:08:00|202373.2|202283.2|202375.7|202285.7|202377.8|202287.8|202373.2|202283.2|9
1733810890000|2024-12-10 06:08:10|202377.3|202287.3|202385.4|202295.4|202385.4|202295.4|202375.4|202285.4|19
1733810900000|2024-12-10 06:08:20|202385.8|202295.8|202379.5|202289.5|202385.8|202295.8|202373.8|202283.8|12
1733810910000|2024-12-10 06:08:30|202377.9|202287.9|202378.8|202288.8|202381.7|202291.7|202377.6|202287.6|15
1733810920000|2024-12-10 06:08:40|202377|202287|202372.1|202282.1|202377|202287|202370.7|202280.7|4
1733810930000|2024-12-10 06:08:50|202372.2|202282.2|202372.6|202282.6|202374.1|202284.1|202372.2|202282.2|3
1733810940000|2024-12-10 06:09:00|202373.9|202283.9|202378.2|202288.2|202384.3|202294.3|202373.9|202283.9|10
1733810950000|2024-12-10 06:09:10|202377.2|202287.2|202384.4|202294.4|202384.4|202294.4|202376.5|202286.5|4
1733810960000|2024-12-10 06:09:20|202384|202294|202384|202294|202384|202294|202384|202294|1
1733810980000|2024-12-10 06:09:40|202382.2|202292.2|202374.3|202284.3|202382.2|202292.2|202374.3|202284.3|2
1733811000000|2024-12-10 06:10:00|202374.9|202284.9|202371.6|202281.6|202379.3|202289.3|202371.6|202281.6|5
1733811010000|2024-12-10 06:10:10|202373.4|202283.4|202376.7|202286.7|202379.6|202289.6|202373.4|202283.4|3
1733811020000|2024-12-10 06:10:20|202374.7|202284.7|202371.9|202281.9|202378.6|202288.6|202371.2|202281.2|7
1733811030000|2024-12-10 06:10:30|202374|202284|202375.5|202285.5|202375.5|202285.5|202374|202284|3
1733811040000|2024-12-10 06:10:40|202374.1|202284.1|202372.3|202282.3|202374.1|202284.1|202371|202281|4
1733811060000|2024-12-10 06:11:00|202373.6|202283.6|202377.7|202287.7|202381.5|202291.5|202373.6|202283.6|4
1733811070000|2024-12-10 06:11:10|202376.3|202286.3|202381.1|202291.1|202385.8|202295.8|202373|202283|8
1733811080000|2024-12-10 06:11:20|202379.4|202289.4|202382|202292|202382|202292|202376.8|202286.8|4
1733811090000|2024-12-10 06:11:30|202380.2|202290.2|202380.2|202290.2|202380.2|202290.2|202380.2|202290.2|1
1733811100000|2024-12-10 06:11:40|202381.8|202291.8|202372.5|202282.5|202381.8|202291.8|202369.6|202279.6|6
1733811110000|2024-12-10 06:11:50|202372.3|202282.3|202369.3|202279.3|202372.3|202282.3|202366.3|202276.3|5
1733811120000|2024-12-10 06:12:00|202366.6|202276.6|202351.1|202261.1|202366.6|202276.6|202348.7|202258.7|10
1733811130000|2024-12-10 06:12:10|202351|202261|202351|202261|202351|202261|202351|202261|1
1733811140000|2024-12-10 06:12:20|202357|202267|202351.6|202261.6|202357|202267|202351.6|202261.6|2
1733811150000|2024-12-10 06:12:30|202352.9|202262.9|202359.7|202269.7|202359.7|202269.7|202352.9|202262.9|2
1733811160000|2024-12-10 06:12:40|202359.5|202269.5|202359.5|202269.5|202359.5|202269.5|202359.5|202269.5|1
1733811180000|2024-12-10 06:13:00|202358.9|202268.9|202353.8|202263.8|202364.3|202274.3|202353.8|202263.8|6
1733811190000|2024-12-10 06:13:10|202362.5|202272.5|202359.5|202269.5|202362.5|202272.5|202353.4|202263.4|3
1733811200000|2024-12-10 06:13:20|202356.8|202266.8|202340.9|202250.9|202356.8|202266.8|202338.7|202248.7|4
1733811220000|2024-12-10 06:13:40|202338.8|202248.8|202337.8|202247.8|202338.8|202248.8|202331.3|202241.3|9
1733811230000|2024-12-10 06:13:50|202337.6|202247.6|202337.6|202247.6|202337.6|202247.6|202337.6|202247.6|1
1733811240000|2024-12-10 06:14:00|202339.3|202249.3|202339.3|202249.3|202339.3|202249.3|202339.3|202249.3|1
1733811250000|2024-12-10 06:14:10|202337.6|202247.6|202325.5|202235.5|202337.6|202247.6|202314.2|202224.2|7
1733811260000|2024-12-10 06:14:20|202321.9|202231.9|202289.2|202199.2|202321.9|202231.9|202284.7|202194.7|17
1733811270000|2024-12-10 06:14:30|202289.3|202199.3|202293.4|202203.4|202295.6|202205.6|202289.3|202199.3|5
1733811280000|2024-12-10 06:14:40|202293.5|202203.5|202299.1|202209.1|202300|202210|202293.5|202203.5|10
1733811290000|2024-12-10 06:14:50|202299.3|202209.3|202290.3|202200.3|202313|202223|202280.1|202190.1|18
1733811300000|2024-12-10 06:15:00|202297|202207|202304.5|202214.5|202305.9|202215.9|202292|202202|19
1733811310000|2024-12-10 06:15:10|202303.4|202213.4|202298.9|202208.9|202304.9|202214.9|202295.4|202205.4|7
1733811320000|2024-12-10 06:15:20|202300.6|202210.6|202295.5|202205.5|202302|202212|202295.5|202205.5|7
1733811330000|2024-12-10 06:15:30|202295.6|202205.6|202295.7|202205.7|202295.7|202205.7|202291.8|202201.8|5
1733811340000|2024-12-10 06:15:40|202297.5|202207.5|202295.2|202205.2|202297.5|202207.5|202295.2|202205.2|3
1733811350000|2024-12-10 06:15:50|202294.2|202204.2|202296.2|202206.2|202296.2|202206.2|202294.2|202204.2|2
1733811370000|2024-12-10 06:16:10|202297.3|202207.3|202303.5|202213.5|202310.7|202220.7|202297.3|202207.3|7
1733811390000|2024-12-10 06:16:30|202302.5|202212.5|202304|202214|202306.4|202216.4|202302.5|202212.5|7
1733811400000|2024-12-10 06:16:40|202304.6|202214.6|202305.1|202215.1|202310.2|202220.2|202303.3|202213.3|11
1733811410000|2024-12-10 06:16:50|202303.4|202213.4|202310.2|202220.2|202313.1|202223.1|202298.9|202208.9|7
1733811420000|2024-12-10 06:17:00|202313.4|202223.4|202302|202212|202313.4|202223.4|202299.5|202209.5|6
1733811430000|2024-12-10 06:17:10|202303.3|202213.3|202307.4|202217.4|202313.8|202223.8|202303.3|202213.3|4
1733811440000|2024-12-10 06:17:20|202310.7|202220.7|202310.7|202220.7|202310.7|202220.7|202310.7|202220.7|1
1733811450000|2024-12-10 06:17:30|202310.6|202220.6|202335.3|202245.3|202337.1|202247.1|202306.3|202216.3|22
1733811460000|2024-12-10 06:17:40|202334|202244|202333.2|202243.2|202336.3|202246.3|202333.2|202243.2|5
1733811470000|2024-12-10 06:17:50|202334.4|202244.4|202324.6|202234.6|202334.4|202244.4|202321.3|202231.3|19
1733811480000|2024-12-10 06:18:00|202325.4|202235.4|202321.5|202231.5|202325.4|202235.4|202319.2|202229.2|9
1733811490000|2024-12-10 06:18:10|202318.8|202228.8|202324.6|202234.6|202326.6|202236.6|202318.8|202228.8|13
1733811500000|2024-12-10 06:18:20|202325.6|202235.6|202318.3|202228.3|202325.6|202235.6|202318.3|202228.3|17
1733811510000|2024-12-10 06:18:30|202319.2|202229.2|202319.5|202229.5|202320.2|202230.2|202317.6|202227.6|13
1733811520000|2024-12-10 06:18:40|202317.6|202227.6|202313.9|202223.9|202321.2|202231.2|202310.9|202220.9|18
1733811530000|2024-12-10 06:18:50|202315.1|202225.1|202318.9|202228.9|202318.9|202228.9|202315.1|202225.1|4
1733811540000|2024-12-10 06:19:00|202320.3|202230.3|202327.1|202237.1|202327.7|202237.7|202320.3|202230.3|3
1733811560000|2024-12-10 06:19:20|202325.7|202235.7|202326.3|202236.3|202326.3|202236.3|202323.2|202233.2|5
1733811570000|2024-12-10 06:19:30|202325.6|202235.6|202325|202235|202325.6|202235.6|202322.3|202232.3|3
1733811580000|2024-12-10 06:19:40|202325.8|202235.8|202326|202236|202326.7|202236.7|202324.3|202234.3|4
1733811590000|2024-12-10 06:19:50|202327|202237|202321.5|202231.5|202327|202237|202321.5|202231.5|6
1733811600000|2024-12-10 06:20:00|202320.4|202230.4|202315.8|202225.8|202320.4|202230.4|202313.7|202223.7|5
1733811610000|2024-12-10 06:20:10|202314.2|202224.2|202314|202224|202314.2|202224.2|202314|202224|2
1733811620000|2024-12-10 06:20:20|202312.6|202222.6|202295.2|202205.2|202312.6|202222.6|202290.8|202200.8|8
1733811630000|2024-12-10 06:20:30|202297.5|202207.5|202300.5|202210.5|202300.5|202210.5|202295.5|202205.5|6
1733811640000|2024-12-10 06:20:40|202300.3|202210.3|202324.1|202234.1|202326.2|202236.2|202300.3|202210.3|15
1733811650000|2024-12-10 06:20:50|202324.8|202234.8|202321.2|202231.2|202327|202237|202318|202228|21
1733811660000|2024-12-10 06:21:00|202321.7|202231.7|202333.3|202243.3|202335.2|202245.2|202319.4|202229.4|12
1733811670000|2024-12-10 06:21:10|202334.7|202244.7|202322.5|202232.5|202336.2|202246.2|202322.5|202232.5|10
1733811680000|2024-12-10 06:21:20|202324.9|202234.9|202341.8|202251.8|202345.1|202255.1|202324.9|202234.9|14
1733811690000|2024-12-10 06:21:30|202340.1|202250.1|202337.2|202247.2|202345|202255|202329.9|202239.9|16
1733811700000|2024-12-10 06:21:40|202334.7|202244.7|202316.8|202226.8|202339.3|202249.3|202310.8|202220.8|12
1733811710000|2024-12-10 06:21:50|202316.9|202226.9|202312.9|202222.9|202319|202229|202312.5|202222.5|15
1733811720000|2024-12-10 06:22:00|202314.2|202224.2|202308.5|202218.5|202314.2|202224.2|202307|202217|12
1733811730000|2024-12-10 06:22:10|202308.4|202218.4|202308.4|202218.4|202308.4|202218.4|202308.4|202218.4|1
1733811750000|2024-12-10 06:22:30|202310.8|202220.8|202311.7|202221.7|202313.1|202223.1|202308.7|202218.7|5
1733811760000|2024-12-10 06:22:40|202313.7|202223.7|202311.2|202221.2|202313.7|202223.7|202311.2|202221.2|2
1733811770000|2024-12-10 06:22:50|202313.4|202223.4|202313.3|202223.3|202316.7|202226.7|202313.3|202223.3|4
1733811790000|2024-12-10 06:23:10|202311.7|202221.7|202295|202205|202311.7|202221.7|202291.2|202201.2|16
1733811800000|2024-12-10 06:23:20|202294.8|202204.8|202294.4|202204.4|202300.1|202210.1|202294.4|202204.4|6
1733811810000|2024-12-10 06:23:30|202296.9|202206.9|202296.3|202206.3|202302.7|202212.7|202292.8|202202.8|16
1733811820000|2024-12-10 06:23:40|202298.2|202208.2|202298.5|202208.5|202298.5|202208.5|202298.2|202208.2|2
1733811830000|2024-12-10 06:23:50|202296.7|202206.7|202291|202201|202296.7|202206.7|202291|202201|9
1733811840000|2024-12-10 06:24:00|202293|202203|202295.7|202205.7|202298.2|202208.2|202293|202203|3
1733811850000|2024-12-10 06:24:10|202292.7|202202.7|202289.6|202199.6|202292.7|202202.7|202289.6|202199.6|2
1733811860000|2024-12-10 06:24:20|202281.7|202191.7|202280.7|202190.7|202281.7|202191.7|202280.7|202190.7|2
1733811870000|2024-12-10 06:24:30|202282.7|202192.7|202285.4|202195.4|202288.4|202198.4|202282.3|202192.3|5
1733811900000|2024-12-10 06:25:00|202288.8|202198.8|202288.4|202198.4|202289.4|202199.4|202288.4|202198.4|3
1733811910000|2024-12-10 06:25:10|202288.2|202198.2|202284.7|202194.7|202288.2|202198.2|202278.2|202188.2|12
1733811920000|2024-12-10 06:25:20|202286.5|202196.5|202283.6|202193.6|202287.6|202197.6|202283.6|202193.6|4
1733811930000|2024-12-10 06:25:30|202283.4|202193.4|202286.2|202196.2|202286.2|202196.2|202283.4|202193.4|2
1733811940000|2024-12-10 06:25:40|202285.7|202195.7|202293.4|202203.4|202293.4|202203.4|202283.6|202193.6|13
1733811950000|2024-12-10 06:25:50|202291.3|202201.3|202302.7|202212.7|202308.8|202218.8|202291.3|202201.3|10
1733811960000|2024-12-10 06:26:00|202306.5|202216.5|202300.8|202210.8|202310.4|202220.4|202298.4|202208.4|13
1733811970000|2024-12-10 06:26:10|202298.4|202208.4|202294|202204|202300.9|202210.9|202290.8|202200.8|12
1733811980000|2024-12-10 06:26:20|202296.4|202206.4|202295.5|202205.5|202296.4|202206.4|202295.5|202205.5|2
1733811990000|2024-12-10 06:26:30|202292.3|202202.3|202296.7|202206.7|202300.7|202210.7|202289.7|202199.7|10
1733812000000|2024-12-10 06:26:40|202301.2|202211.2|202298.4|202208.4|202301.2|202211.2|202298.4|202208.4|3
1733812010000|2024-12-10 06:26:50|202297.2|202207.2|202296.7|202206.7|202298.1|202208.1|202296.7|202206.7|4
1733812020000|2024-12-10 06:27:00|202298.1|202208.1|202304.4|202214.4|202304.4|202214.4|202296.7|202206.7|10
1733812030000|2024-12-10 06:27:10|202303.4|202213.4|202300.6|202210.6|202303.4|202213.4|202300.6|202210.6|3
1733812040000|2024-12-10 06:27:20|202298.9|202208.9|202295.5|202205.5|202298.9|202208.9|202292.6|202202.6|6
1733812060000|2024-12-10 06:27:40|202295.7|202205.7|202295.7|202205.7|202295.7|202205.7|202295.7|202205.7|1
1733812070000|2024-12-10 06:27:50|202306.8|202216.8|202295.5|202205.5|202306.8|202216.8|202292.9|202202.9|14
1733812080000|2024-12-10 06:28:00|202296.4|202206.4|202295.9|202205.9|202299.3|202209.3|202290.6|202200.6|6
1733812090000|2024-12-10 06:28:10|202297.6|202207.6|202292.9|202202.9|202304.8|202214.8|202292.4|202202.4|8
1733812100000|2024-12-10 06:28:20|202292.7|202202.7|202296.8|202206.8|202296.8|202206.8|202286.1|202196.1|9
1733812110000|2024-12-10 06:28:30|202296.3|202206.3|202294|202204|202296.3|202206.3|202289.8|202199.8|9
1733812120000|2024-12-10 06:28:40|202294.3|202204.3|202295|202205|202295.3|202205.3|202292.1|202202.1|6
1733812130000|2024-12-10 06:28:50|202294.6|202204.6|202294.6|202204.6|202294.6|202204.6|202294.6|202204.6|1
1733812140000|2024-12-10 06:29:00|202292.9|202202.9|202280.9|202190.9|202292.9|202202.9|202280.9|202190.9|4
1733812150000|2024-12-10 06:29:10|202283.5|202193.5|202282.8|202192.8|202285.3|202195.3|202282.2|202192.2|7
1733812160000|2024-12-10 06:29:20|202282.7|202192.7|202282.2|202192.2|202283.7|202193.7|202281.9|202191.9|10
1733812170000|2024-12-10 06:29:30|202283.5|202193.5|202282.5|202192.5|202283.9|202193.9|202282|202192|8
1733812180000|2024-12-10 06:29:40|202283.2|202193.2|202282.2|202192.2|202283.2|202193.2|202282.2|202192.2|2
1733812190000|2024-12-10 06:29:50|202277.3|202187.3|202282.3|202192.3|202282.8|202192.8|202275.3|202185.3|11
1733812200000|2024-12-10 06:30:00|202282|202192|202281.3|202191.3|202286.1|202196.1|202279.1|202189.1|16
1733812210000|2024-12-10 06:30:10|202281.1|202191.1|202283|202193|202286.9|202196.9|202281.1|202191.1|16
1733812220000|2024-12-10 06:30:20|202286.5|202196.5|202281|202191|202289.1|202199.1|202281|202191|18
1733812230000|2024-12-10 06:30:30|202280.7|202190.7|202289.6|202199.6|202289.7|202199.7|202280.7|202190.7|12
1733812240000|2024-12-10 06:30:40|202287.7|202197.7|202285.2|202195.2|202289.2|202199.2|202285.2|202195.2|5
1733812250000|2024-12-10 06:30:50|202288.6|202198.6|202286|202196|202288.6|202198.6|202286|202196|3
1733812260000|2024-12-10 06:31:00|202288.1|202198.1|202291.3|202201.3|202294.8|202204.8|202288.1|202198.1|8
1733812270000|2024-12-10 06:31:10|202292.6|202202.6|202292.3|202202.3|202303.5|202213.5|202287.2|202197.2|17
1733812280000|2024-12-10 06:31:20|202292.6|202202.6|202292.6|202202.6|202292.6|202202.6|202292.6|202202.6|1
1733812290000|2024-12-10 06:31:30|202292.7|202202.7|202298.9|202208.9|202298.9|202208.9|202292.7|202202.7|3
1733812300000|2024-12-10 06:31:40|202299.7|202209.7|202300.5|202210.5|202302.3|202212.3|202296.7|202206.7|6
1733812310000|2024-12-10 06:31:50|202300.7|202210.7|202300.7|202210.7|202300.7|202210.7|202300.7|202210.7|1
1733812330000|2024-12-10 06:32:10|202303.8|202213.8|202296.3|202206.3|202303.8|202213.8|202294.7|202204.7|6
1733812340000|2024-12-10 06:32:20|202298.5|202208.5|202297.3|202207.3|202298.5|202208.5|202297.3|202207.3|2
1733812350000|2024-12-10 06:32:30|202301.3|202211.3|202279.3|202189.3|202301.3|202211.3|202279.3|202189.3|19
1733812360000|2024-12-10 06:32:40|202281|202191|202276.9|202186.9|202281|202191|202276.9|202186.9|3
1733812370000|2024-12-10 06:32:50|202275.1|202185.1|202274.7|202184.7|202276.8|202186.8|202274.7|202184.7|3
1733812380000|2024-12-10 06:33:00|202276.6|202186.6|202278|202188|202279.2|202189.2|202272.4|202182.4|15
1733812390000|2024-12-10 06:33:10|202276.7|202186.7|202270.8|202180.8|202276.7|202186.7|202270.1|202180.1|13
1733812400000|2024-12-10 06:33:20|202269.4|202179.4|202269.5|202179.5|202270.5|202180.5|202269.4|202179.4|3
1733812410000|2024-12-10 06:33:30|202267.1|202177.1|202270.5|202180.5|202273.5|202183.5|202267.1|202177.1|9
1733812420000|2024-12-10 06:33:40|202272.4|202182.4|202272.4|202182.4|202272.4|202182.4|202272.4|202182.4|1
1733812440000|2024-12-10 06:34:00|202270.6|202180.6|202274.4|202184.4|202274.4|202184.4|202269.2|202179.2|9
1733812450000|2024-12-10 06:34:10|202272.7|202182.7|202270.7|202180.7|202272.7|202182.7|202265.9|202175.9|9
1733812460000|2024-12-10 06:34:20|202268.8|202178.8|202277.1|202187.1|202277.1|202187.1|202258.6|202168.6|13
1733812470000|2024-12-10 06:34:30|202278.5|202188.5|202278.5|202188.5|202281.2|202191.2|202278.5|202188.5|4
1733812480000|2024-12-10 06:34:40|202277.3|202187.3|202278.3|202188.3|202279.1|202189.1|202276.5|202186.5|5
1733812490000|2024-12-10 06:34:50|202279|202189|202279.1|202189.1|202282|202192|202279|202189|5
1733812500000|2024-12-10 06:35:00|202280.5|202190.5|202280.5|202190.5|202280.5|202190.5|202280.5|202190.5|1
1733812510000|2024-12-10 06:35:10|202278.5|202188.5|202277.2|202187.2|202278.6|202188.6|202276.3|202186.3|8
1733812520000|2024-12-10 06:35:20|202275.6|202185.6|202277.4|202187.4|202277.4|202187.4|202274.4|202184.4|6
1733812530000|2024-12-10 06:35:30|202278.3|202188.3|202291.3|202201.3|202291.5|202201.5|202278.3|202188.3|5
1733812540000|2024-12-10 06:35:40|202292.5|202202.5|202314.3|202224.3|202314.3|202224.3|202284.9|202194.9|15
1733812550000|2024-12-10 06:35:50|202312.5|202222.5|202312.5|202222.5|202312.5|202222.5|202312.5|202222.5|1
1733812560000|2024-12-10 06:36:00|202315.2|202225.2|202310.4|202220.4|202315.2|202225.2|202310.4|202220.4|3
1733812570000|2024-12-10 06:36:10|202308.6|202218.6|202309.9|202219.9|202309.9|202219.9|202308.6|202218.6|2
1733812580000|2024-12-10 06:36:20|202311.2|202221.2|202310|202220|202311.2|202221.2|202310|202220|2
1733812590000|2024-12-10 06:36:30|202308.2|202218.2|202311.9|202221.9|202311.9|202221.9|202305.7|202215.7|6
1733812600000|2024-12-10 06:36:40|202310.5|202220.5|202312.7|202222.7|202312.7|202222.7|202310.5|202220.5|2
1733812620000|2024-12-10 06:37:00|202315.5|202225.5|202303.1|202213.1|202315.5|202225.5|202296.3|202206.3|8
1733812630000|2024-12-10 06:37:10|202294.2|202204.2|202292.1|202202.1|202303.6|202213.6|202287.7|202197.7|25
1733812640000|2024-12-10 06:37:20|202294.2|202204.2|202290.6|202200.6|202295.1|202205.1|202290.4|202200.4|11
1733812650000|2024-12-10 06:37:30|202292.9|202202.9|202290.9|202200.9|202296.9|202206.9|202290.9|202200.9|5
1733812660000|2024-12-10 06:37:40|202294.6|202204.6|202307.2|202217.2|202307.8|202217.8|202294.6|202204.6|13
1733812670000|2024-12-10 06:37:50|202308.4|202218.4|202303.8|202213.8|202308.4|202218.4|202303.8|202213.8|12
1733812680000|2024-12-10 06:38:00|202306.4|202216.4|202304|202214|202306.4|202216.4|202302.2|202212.2|4
1733812690000|2024-12-10 06:38:10|202305.3|202215.3|202304.9|202214.9|202308|202218|202300|202210|13
1733812700000|2024-12-10 06:38:20|202302.2|202212.2|202303.4|202213.4|202306.1|202216.1|202300|202210|11
1733812710000|2024-12-10 06:38:30|202305.5|202215.5|202301.5|202211.5|202305.5|202215.5|202299.9|202209.9|13
1733812720000|2024-12-10 06:38:40|202302.8|202212.8|202290.7|202200.7|202302.8|202212.8|202287|202197|10
1733812730000|2024-12-10 06:38:50|202293.7|202203.7|202294|202204|202298.5|202208.5|202291.4|202201.4|13
1733812740000|2024-12-10 06:39:00|202293.7|202203.7|202286|202196|202293.7|202203.7|202286|202196|7
1733812750000|2024-12-10 06:39:10|202289.1|202199.1|202286.9|202196.9|202289.1|202199.1|202286.9|202196.9|6
1733812760000|2024-12-10 06:39:20|202285.4|202195.4|202291.2|202201.2|202291.2|202201.2|202285.4|202195.4|4
1733812770000|2024-12-10 06:39:30|202291.9|202201.9|202283.9|202193.9|202295.5|202205.5|202283.9|202193.9|16
1733812780000|2024-12-10 06:39:40|202284.1|202194.1|202284.1|202194.1|202284.1|202194.1|202284.1|202194.1|1
1733812800000|2024-12-10 06:40:00|202284.8|202194.8|202292.8|202202.8|202307|202217|202284.8|202194.8|19
1733812810000|2024-12-10 06:40:10|202299.7|202209.7|202298.5|202208.5|202299.7|202209.7|202282.1|202192.1|25
1733812820000|2024-12-10 06:40:20|202297|202207|202295.4|202205.4|202304.9|202214.9|202291|202201|17
1733812830000|2024-12-10 06:40:30|202292.8|202202.8|202298.1|202208.1|202302.9|202212.9|202292.8|202202.8|16
1733812840000|2024-12-10 06:40:40|202299.6|202209.6|202299.6|202209.6|202300.6|202210.6|202293.4|202203.4|23
1733812850000|2024-12-10 06:40:50|202293.4|202203.4|202300.6|202210.6|202302.9|202212.9|202293.4|202203.4|18
1733812860000|2024-12-10 06:41:00|202299.3|202209.3|202300.2|202210.2|202305.3|202215.3|202299.3|202209.3|9
1733812870000|2024-12-10 06:41:10|202301.8|202211.8|202302.8|202212.8|202304.2|202214.2|202301.8|202211.8|4
1733812880000|2024-12-10 06:41:20|202303.8|202213.8|202302.3|202212.3|202303.8|202213.8|202302.3|202212.3|4
1733812890000|2024-12-10 06:41:30|202305.1|202215.1|202317|202227|202318.8|202228.8|202305.1|202215.1|8
1733812900000|2024-12-10 06:41:40|202335.5|202245.5|202349.3|202259.3|202351.5|202261.5|202322.6|202232.6|22
1733812910000|2024-12-10 06:41:50|202352.5|202262.5|202349.8|202259.8|202352.5|202262.5|202349|202259|7
1733812920000|2024-12-10 06:42:00|202354.3|202264.3|202348.6|202258.6|202354.3|202264.3|202346.6|202256.6|10
1733812930000|2024-12-10 06:42:10|202351.1|202261.1|202348|202258|202351.1|202261.1|202348|202258|2
1733812940000|2024-12-10 06:42:20|202349.3|202259.3|202352.2|202262.2|202356|202266|202349.3|202259.3|4
1733812970000|2024-12-10 06:42:50|202355.6|202265.6|202352.9|202262.9|202355.6|202265.6|202352.9|202262.9|2
1733812980000|2024-12-10 06:43:00|202350.8|202260.8|202348|202258|202350.8|202260.8|202348|202258|2
1733812990000|2024-12-10 06:43:10|202352.1|202262.1|202360.2|202270.2|202362.1|202272.1|202347.9|202257.9|14
1733813000000|2024-12-10 06:43:20|202359|202269|202353.5|202263.5|202359|202269|202351.1|202261.1|4
1733813010000|2024-12-10 06:43:30|202355|202265|202355|202265|202355|202265|202355|202265|1
1733813020000|2024-12-10 06:43:40|202362.3|202272.3|202338.4|202248.4|202364.6|202274.6|202336.5|202246.5|17
1733813030000|2024-12-10 06:43:50|202342.4|202252.4|202352.4|202262.4|202354.8|202264.8|202332.6|202242.6|33
1733813040000|2024-12-10 06:44:00|202353.9|202263.9|202354.4|202264.4|202355.9|202265.9|202353.9|202263.9|3
1733813050000|2024-12-10 06:44:10|202355.2|202265.2|202356.2|202266.2|202357.3|202267.3|202350.1|202260.1|8
1733813060000|2024-12-10 06:44:20|202355.7|202265.7|202356.9|202266.9|202360.5|202270.5|202353.3|202263.3|16
1733813070000|2024-12-10 06:44:30|202358.9|202268.9|202356.5|202266.5|202361.7|202271.7|202355.3|202265.3|9
1733813080000|2024-12-10 06:44:40|202358.5|202268.5|202361.2|202271.2|202362.9|202272.9|202358.5|202268.5|9
1733813090000|2024-12-10 06:44:50|202359.2|202269.2|202356|202266|202359.2|202269.2|202354.9|202264.9|5
1733813100000|2024-12-10 06:45:00|202354.6|202264.6|202355.1|202265.1|202366.9|202276.9|202352.1|202262.1|18
1733813110000|2024-12-10 06:45:10|202356|202266|202361.6|202271.6|202361.6|202271.6|202349.5|202259.5|21
1733813120000|2024-12-10 06:45:20|202362.3|202272.3|202366.9|202276.9|202366.9|202276.9|202359|202269|8
1733813130000|2024-12-10 06:45:30|202364.9|202274.9|202359.2|202269.2|202365|202275|202356.5|202266.5|9
1733813140000|2024-12-10 06:45:40|202360.6|202270.6|202362.6|202272.6|202366.7|202276.7|202356.9|202266.9|13
1733813150000|2024-12-10 06:45:50|202363.6|202273.6|202357.1|202267.1|202363.6|202273.6|202356.8|202266.8|14
1733813160000|2024-12-10 06:46:00|202356.1|202266.1|202358.2|202268.2|202359.7|202269.7|202355.3|202265.3|14
1733813170000|2024-12-10 06:46:10|202359.2|202269.2|202358.8|202268.8|202365|202275|202357.8|202267.8|14
1733813180000|2024-12-10 06:46:20|202359.9|202269.9|202345.8|202255.8|202365.8|202275.8|202345.8|202255.8|17
1733813190000|2024-12-10 06:46:30|202345.6|202255.6|202345.3|202255.3|202346.3|202256.3|202345|202255|4
1733813200000|2024-12-10 06:46:40|202345|202255|202312.1|202222.1|202345|202255|202308|202218|13
1733813210000|2024-12-10 06:46:50|202311.1|202221.1|202317.1|202227.1|202317.1|202227.1|202307.2|202217.2|35
1733813220000|2024-12-10 06:47:00|202317.7|202227.7|202317.3|202227.3|202320.4|202230.4|202311.1|202221.1|38
1733813230000|2024-12-10 06:47:10|202315.6|202225.6|202315.3|202225.3|202319.2|202229.2|202311.3|202221.3|33
1733813240000|2024-12-10 06:47:20|202312|202222|202317.8|202227.8|202320|202230|202312|202222|26
1733813250000|2024-12-10 06:47:30|202318.3|202228.3|202320.1|202230.1|202326.1|202236.1|202318.3|202228.3|11
1733813260000|2024-12-10 06:47:40|202319.6|202229.6|202319.6|202229.6|202319.6|202229.6|202319.6|202229.6|1
1733813270000|2024-12-10 06:47:50|202318.7|202228.7|202317.4|202227.4|202319.7|202229.7|202317.2|202227.2|6
1733813280000|2024-12-10 06:48:00|202315.7|202225.7|202318|202228|202320.4|202230.4|202315.5|202225.5|14
1733813290000|2024-12-10 06:48:10|202317.8|202227.8|202320.8|202230.8|202320.8|202230.8|202317.8|202227.8|2
1733813300000|2024-12-10 06:48:20|202321|202231|202323.4|202233.4|202326.2|202236.2|202321|202231|5
1733813310000|2024-12-10 06:48:30|202323|202233|202328.5|202238.5|202329.2|202239.2|202322.4|202232.4|7
1733813330000|2024-12-10 06:48:50|202325.6|202235.6|202324.9|202234.9|202325.6|202235.6|202318.7|202228.7|7
1733813340000|2024-12-10 06:49:00|202325.2|202235.2|202327.7|202237.7|202327.7|202237.7|202325.2|202235.2|2
1733813350000|2024-12-10 06:49:10|202326.7|202236.7|202321.4|202231.4|202326.7|202236.7|202321.4|202231.4|3
1733813360000|2024-12-10 06:49:20|202324.3|202234.3|202340.9|202250.9|202341.1|202251.1|202324.3|202234.3|4
1733813370000|2024-12-10 06:49:30|202339.1|202249.1|202339.1|202249.1|202339.1|202249.1|202339.1|202249.1|1
1733813380000|2024-12-10 06:49:40|202340.1|202250.1|202344.6|202254.6|202346.4|202256.4|202339|202249|9
1733813390000|2024-12-10 06:49:50|202347.5|202257.5|202367.3|202277.3|202368|202278|202347.5|202257.5|10
1733813400000|2024-12-10 06:50:00|202364.8|202274.8|202343.1|202253.1|202379.9|202289.9|202326.2|202236.2|23
1733813410000|2024-12-10 06:50:10|202342.1|202252.1|202334.1|202244.1|202342.1|202252.1|202334.1|202244.1|5
1733813420000|2024-12-10 06:50:20|202332.8|202242.8|202307.1|202217.1|202332.8|202242.8|202297.8|202207.8|6
1733813430000|2024-12-10 06:50:30|202307|202217|202307.1|202217.1|202307.1|202217.1|202307|202217|2
1733813440000|2024-12-10 06:50:40|202307|202217|202300.1|202210.1|202307.6|202217.6|202298.9|202208.9|6
1733813450000|2024-12-10 06:50:50|202302.6|202212.6|202306.3|202216.3|202312.2|202222.2|202302.6|202212.6|9
1733813460000|2024-12-10 06:51:00|202309.4|202219.4|202316.8|202226.8|202320.5|202230.5|202309.4|202219.4|15
1733813470000|2024-12-10 06:51:10|202314.1|202224.1|202318|202228|202318|202228|202314.1|202224.1|3
1733813480000|2024-12-10 06:51:20|202320.6|202230.6|202316.6|202226.6|202320.6|202230.6|202316.6|202226.6|4
1733813490000|2024-12-10 06:51:30|202315.4|202225.4|202316.2|202226.2|202316.3|202226.3|202312.2|202222.2|11
1733813500000|2024-12-10 06:51:40|202312.9|202222.9|202315.1|202225.1|202318.3|202228.3|202312.8|202222.8|10
1733813510000|2024-12-10 06:51:50|202313.8|202223.8|202313.7|202223.7|202316.5|202226.5|202313.4|202223.4|9
1733813520000|2024-12-10 06:52:00|202308.5|202218.5|202308.4|202218.4|202312|202222|202308.4|202218.4|4
1733813530000|2024-12-10 06:52:10|202306.5|202216.5|202310|202220|202313.6|202223.6|202294.9|202204.9|16
1733813540000|2024-12-10 06:52:20|202308.5|202218.5|202310.4|202220.4|202314|202224|202308.5|202218.5|23
1733813550000|2024-12-10 06:52:30|202313.8|202223.8|202318.9|202228.9|202318.9|202228.9|202309.8|202219.8|10
1733813560000|2024-12-10 06:52:40|202315.2|202225.2|202308.2|202218.2|202315.2|202225.2|202305.8|202215.8|10
1733813570000|2024-12-10 06:52:50|202307.4|202217.4|202310.3|202220.3|202316.3|202226.3|202302.3|202212.3|16
1733813580000|2024-12-10 06:53:00|202313|202223|202293.4|202203.4|202313.1|202223.1|202293.3|202203.3|11
1733813590000|2024-12-10 06:53:10|202295.2|202205.2|202293.7|202203.7|202295.2|202205.2|202293.7|202203.7|2
1733813600000|2024-12-10 06:53:20|202296|202206|202311|202221|202314.3|202224.3|202294.2|202204.2|7
1733813610000|2024-12-10 06:53:30|202311.7|202221.7|202311.7|202221.7|202311.7|202221.7|202311.7|202221.7|1
1733813620000|2024-12-10 06:53:40|202311|202221|202311.4|202221.4|202313.2|202223.2|202309.4|202219.4|5
1733813640000|2024-12-10 06:54:00|202314.9|202224.9|202313.8|202223.8|202314.9|202224.9|202309.9|202219.9|10
1733813660000|2024-12-10 06:54:20|202312|202222|202309.1|202219.1|202312|202222|202306.2|202216.2|5
1733813670000|2024-12-10 06:54:30|202312.1|202222.1|202309.8|202219.8|202312.8|202222.8|202309.8|202219.8|12
1733813680000|2024-12-10 06:54:40|202312.8|202222.8|202308.5|202218.5|202313.1|202223.1|202308.1|202218.1|8
1733813690000|2024-12-10 06:54:50|202309.2|202219.2|202285.3|202195.3|202309.2|202219.2|202280.9|202190.9|11
1733813700000|2024-12-10 06:55:00|202289.3|202199.3|202289.2|202199.2|202289.7|202199.7|202284.6|202194.6|14
1733813710000|2024-12-10 06:55:10|202293|202203|202283.4|202193.4|202293|202203|202281.3|202191.3|12
1733813720000|2024-12-10 06:55:20|202285.8|202195.8|202286.1|202196.1|202286.1|202196.1|202278.9|202188.9|7
1733813730000|2024-12-10 06:55:30|202290.4|202200.4|202286.5|202196.5|202292.1|202202.1|202284.5|202194.5|12
1733813740000|2024-12-10 06:55:40|202286|202196|202294.4|202204.4|202295.7|202205.7|202284.4|202194.4|15
1733813750000|2024-12-10 06:55:50|202291.6|202201.6|202291.1|202201.1|202293.9|202203.9|202291.1|202201.1|3
1733813760000|2024-12-10 06:56:00|202294.3|202204.3|202288.1|202198.1|202294.3|202204.3|202284.7|202194.7|7
1733813770000|2024-12-10 06:56:10|202289.6|202199.6|202288.6|202198.6|202289.6|202199.6|202287.9|202197.9|4
1733813780000|2024-12-10 06:56:20|202284|202194|202284.4|202194.4|202284.4|202194.4|202281.4|202191.4|3
1733813790000|2024-12-10 06:56:30|202284.6|202194.6|202284.4|202194.4|202284.6|202194.6|202283.8|202193.8|3
1733813800000|2024-12-10 06:56:40|202284.6|202194.6|202283.8|202193.8|202284.6|202194.6|202283.8|202193.8|2
1733813810000|2024-12-10 06:56:50|202280|202190|202280|202190|202280|202190|202280|202190|1
1733813830000|2024-12-10 06:57:10|202284.6|202194.6|202284.6|202194.6|202284.6|202194.6|202284.6|202194.6|1
1733813840000|2024-12-10 06:57:20|202285.1|202195.1|202285.1|202195.1|202285.1|202195.1|202285.1|202195.1|1
1733813860000|2024-12-10 06:57:40|202287.3|202197.3|202284.8|202194.8|202287.3|202197.3|202284|202194|3
1733813880000|2024-12-10 06:58:00|202285.8|202195.8|202283.9|202193.9|202285.8|202195.8|202278.3|202188.3|6
1733813900000|2024-12-10 06:58:20|202283.8|202193.8|202283|202193|202290.4|202200.4|202280.4|202190.4|13
1733813910000|2024-12-10 06:58:30|202283.1|202193.1|202287.2|202197.2|202287.2|202197.2|202281.5|202191.5|9
1733813930000|2024-12-10 06:58:50|202284|202194|202283.8|202193.8|202284|202194|202277.9|202187.9|4
1733813940000|2024-12-10 06:59:00|202285.5|202195.5|202283.7|202193.7|202287.1|202197.1|202279.5|202189.5|11
1733813950000|2024-12-10 06:59:10|202284.5|202194.5|202283.9|202193.9|202284.5|202194.5|202283.1|202193.1|7
1733813960000|2024-12-10 06:59:20|202284.1|202194.1|202287.1|202197.1|202289.1|202199.1|202281.5|202191.5|8
1733813970000|2024-12-10 06:59:30|202286.9|202196.9|202286.3|202196.3|202288.3|202198.3|202283.2|202193.2|12
1733813980000|2024-12-10 06:59:40|202283.1|202193.1|202284.9|202194.9|202285.4|202195.4|202281|202191|8
1733813990000|2024-12-10 06:59:50|202281.4|202191.4|202277.6|202187.6|202281.4|202191.4|202274.5|202184.5|4
1733814000000|2024-12-10 07:00:00|202277.8|202187.8|202287.7|202197.7|202303.8|202213.8|202277.8|202187.8|20
1733814010000|2024-12-10 07:00:10|202290.5|202200.5|202281.6|202191.6|202294.1|202204.1|202281.6|202191.6|12
1733814020000|2024-12-10 07:00:20|202283.7|202193.7|202281.8|202191.8|202283.7|202193.7|202281.6|202191.6|8
1733814030000|2024-12-10 07:00:30|202284.8|202194.8|202293.1|202203.1|202299.9|202209.9|202284.8|202194.8|19
1733814040000|2024-12-10 07:00:40|202290.8|202200.8|202294.8|202204.8|202295.4|202205.4|202290.8|202200.8|6
1733814050000|2024-12-10 07:00:50|202300.3|202210.3|202301.9|202211.9|202306.6|202216.6|202300.3|202210.3|8
1733814060000|2024-12-10 07:01:00|202298.8|202208.8|202291|202201|202298.8|202208.8|202288.6|202198.6|14
1733814070000|2024-12-10 07:01:10|202292|202202|202281.9|202191.9|202299.3|202209.3|202277.6|202187.6|13
1733814080000|2024-12-10 07:01:20|202282|202192|202289.3|202199.3|202289.7|202199.7|202282|202192|5
1733814090000|2024-12-10 07:01:30|202296.6|202206.6|202300.5|202210.5|202305.7|202215.7|202296.6|202206.6|10
1733814100000|2024-12-10 07:01:40|202304.9|202214.9|202321.3|202231.3|202326.5|202236.5|202304.9|202214.9|26
1733814110000|2024-12-10 07:01:50|202318.7|202228.7|202325.1|202235.1|202325.1|202235.1|202316.9|202226.9|16
1733814120000|2024-12-10 07:02:00|202319.5|202229.5|202322.1|202232.1|202326.1|202236.1|202314.6|202224.6|39
1733814130000|2024-12-10 07:02:10|202321.9|202231.9|202304.5|202214.5|202321.9|202231.9|202303.3|202213.3|17
1733814140000|2024-12-10 07:02:20|202306.8|202216.8|202329.1|202239.1|202331.5|202241.5|202306.8|202216.8|12
1733814150000|2024-12-10 07:02:30|202330.1|202240.1|202338.9|202248.9|202343.8|202253.8|202330.1|202240.1|7
1733814160000|2024-12-10 07:02:40|202340.4|202250.4|202340.6|202250.6|202340.6|202250.6|202339.2|202249.2|3
1733814170000|2024-12-10 07:02:50|202338.9|202248.9|202338.9|202248.9|202338.9|202248.9|202338.9|202248.9|1
1733814180000|2024-12-10 07:03:00|202339.2|202249.2|202379.6|202289.6|202386.5|202296.5|202334.9|202244.9|28
1733814190000|2024-12-10 07:03:10|202380.9|202290.9|202377.9|202287.9|202393.2|202303.2|202376.6|202286.6|20
1733814200000|2024-12-10 07:03:20|202375.7|202285.7|202384.1|202294.1|202387.8|202297.8|202375.7|202285.7|11
1733814210000|2024-12-10 07:03:30|202385.1|202295.1|202383|202293|202396.5|202306.5|202382.9|202292.9|27
1733814220000|2024-12-10 07:03:40|202382.2|202292.2|202380|202290|202382.7|202292.7|202380|202290|6
1733814230000|2024-12-10 07:03:50|202380.2|202290.2|202387.1|202297.1|202390.3|202300.3|202375.9|202285.9|14
1733814240000|2024-12-10 07:04:00|202389.3|202299.3|202384.4|202294.4|202391.1|202301.1|202380.6|202290.6|16
1733814250000|2024-12-10 07:04:10|202382.4|202292.4|202380.1|202290.1|202388.7|202298.7|202377.2|202287.2|17
1733814260000|2024-12-10 07:04:20|202380.5|202290.5|202381.6|202291.6|202389.6|202299.6|202374.7|202284.7|13
1733814270000|2024-12-10 07:04:30|202382.4|202292.4|202381.2|202291.2|202386.6|202296.6|202381.2|202291.2|5
1733814280000|2024-12-10 07:04:40|202382.2|202292.2|202384.4|202294.4|202386.1|202296.1|202382.2|202292.2|8
1733814290000|2024-12-10 07:04:50|202390.2|202300.2|202407.3|202317.3|202413.1|202323.1|202390.2|202300.2|25
1733814300000|2024-12-10 07:05:00|202410.9|202320.9|202411.9|202321.9|202426|202336|202404.8|202314.8|23
1733814310000|2024-12-10 07:05:10|202412.2|202322.2|202408.2|202318.2|202421.4|202331.4|202398.9|202308.9|16
1733814320000|2024-12-10 07:05:20|202407.9|202317.9|202411.4|202321.4|202412.9|202322.9|202403.2|202313.2|16
1733814330000|2024-12-10 07:05:30|202408.8|202318.8|202418.4|202328.4|202430.6|202340.6|202398.9|202308.9|13
1733814340000|2024-12-10 07:05:40|202419|202329|202417|202327|202424.5|202334.5|202416.9|202326.9|8
1733814350000|2024-12-10 07:05:50|202413.6|202323.6|202413.6|202323.6|202414.6|202324.6|202413.1|202323.1|7
1733814360000|2024-12-10 07:06:00|202411.8|202321.8|202414.7|202324.7|202415.3|202325.3|202411.6|202321.6|7
1733814370000|2024-12-10 07:06:10|202417.7|202327.7|202418.7|202328.7|202428.5|202338.5|202417.7|202327.7|6
1733814380000|2024-12-10 07:06:20|202420.1|202330.1|202417.8|202327.8|202421.8|202331.8|202417.8|202327.8|11
1733814390000|2024-12-10 07:06:30|202418.8|202328.8|202422.8|202332.8|202429.3|202339.3|202416.7|202326.7|21
1733814400000|2024-12-10 07:06:40|202423.1|202333.1|202430.7|202340.7|202432|202342|202423.1|202333.1|7
1733814410000|2024-12-10 07:06:50|202428.4|202338.4|202428.6|202338.6|202430|202340|202422.5|202332.5|11
1733814420000|2024-12-10 07:07:00|202429.6|202339.6|202420.6|202330.6|202429.6|202339.6|202420.6|202330.6|21
1733814430000|2024-12-10 07:07:10|202418.6|202328.6|202409.8|202319.8|202418.6|202328.6|202394.4|202304.4|23
1733814440000|2024-12-10 07:07:20|202410.4|202320.4|202425.9|202335.9|202433.3|202343.3|202407.9|202317.9|18
1733814450000|2024-12-10 07:07:30|202426.4|202336.4|202422.2|202332.2|202426.4|202336.4|202411.3|202321.3|18
1733814460000|2024-12-10 07:07:40|202418|202328|202399|202309|202424.9|202334.9|202393.3|202303.3|30
1733814470000|2024-12-10 07:07:50|202398|202308|202389.9|202299.9|202400.4|202310.4|202385.5|202295.5|21
1733814480000|2024-12-10 07:08:00|202389.7|202299.7|202386.4|202296.4|202391.4|202301.4|202374.7|202284.7|21
1733814490000|2024-12-10 07:08:10|202387.3|202297.3|202386.8|202296.8|202387.5|202297.5|202382.5|202292.5|14
1733814500000|2024-12-10 07:08:20|202386.4|202296.4|202392.8|202302.8|202398.7|202308.7|202385.6|202295.6|16
1733814510000|2024-12-10 07:08:30|202395|202305|202396.9|202306.9|202398.8|202308.8|202391.2|202301.2|15
1733814520000|2024-12-10 07:08:40|202395.1|202305.1|202394.1|202304.1|202404.1|202314.1|202392.9|202302.9|15
1733814530000|2024-12-10 07:08:50|202395.7|202305.7|202395.4|202305.4|202401.6|202311.6|202395.1|202305.1|26
1733814540000|2024-12-10 07:09:00|202390.4|202300.4|202389.4|202299.4|202393.8|202303.8|202382.7|202292.7|17
1733814550000|2024-12-10 07:09:10|202392.8|202302.8|202401.9|202311.9|202402.9|202312.9|202387.3|202297.3|15
1733814560000|2024-12-10 07:09:20|202404.1|202314.1|202396.7|202306.7|202408.2|202318.2|202396.4|202306.4|19
1733814570000|2024-12-10 07:09:30|202394.5|202304.5|202397.6|202307.6|202397.8|202307.8|202392.5|202302.5|22
1733814580000|2024-12-10 07:09:40|202398|202308|202424.1|202334.1|202428|202338|202398|202308|17
1733814590000|2024-12-10 07:09:50|202425.7|202335.7|202373.1|202283.1|202425.7|202335.7|202372.7|202282.7|11
1733814600000|2024-12-10 07:10:00|202379.2|202289.2|202379.9|202289.9|202380.1|202290.1|202368.1|202278.1|24
1733814610000|2024-12-10 07:10:10|202380.1|202290.1|202378.9|202288.9|202380.7|202290.7|202378|202288|7
1733814620000|2024-12-10 07:10:20|202377.5|202287.5|202403.6|202313.6|202404.4|202314.4|202377.5|202287.5|11
1733814630000|2024-12-10 07:10:30|202399.4|202309.4|202404.4|202314.4|202410.4|202320.4|202397.8|202307.8|16
1733814640000|2024-12-10 07:10:40|202404.5|202314.5|202405.8|202315.8|202405.8|202315.8|202404|202314|10
1733814650000|2024-12-10 07:10:50|202403|202313|202410.6|202320.6|202417.6|202327.6|202398.1|202308.1|24
1733814660000|2024-12-10 07:11:00|202413.4|202323.4|202374.9|202284.9|202427.8|202337.8|202371|202281|32
1733814670000|2024-12-10 07:11:10|202375.5|202285.5|202368.3|202278.3|202375.5|202285.5|202364.5|202274.5|12
1733814680000|2024-12-10 07:11:20|202369|202279|202355.4|202265.4|202374.2|202284.2|202353.7|202263.7|30
1733814690000|2024-12-10 07:11:30|202354.9|202264.9|202352.6|202262.6|202356.6|202266.6|202352.6|202262.6|18
1733814700000|2024-12-10 07:11:40|202352.8|202262.8|202354.8|202264.8|202363|202273|202350|202260|19
1733814710000|2024-12-10 07:11:50|202353.8|202263.8|202364.4|202274.4|202377.6|202287.6|202350.1|202260.1|27
1733814720000|2024-12-10 07:12:00|202364.9|202274.9|202359.1|202269.1|202364.9|202274.9|202355.6|202265.6|17
1733814730000|2024-12-10 07:12:10|202360.2|202270.2|202347.4|202257.4|202360.7|202270.7|202345.4|202255.4|13
1733814740000|2024-12-10 07:12:20|202346.6|202256.6|202346.6|202256.6|202360.4|202270.4|202345.8|202255.8|22
1733814750000|2024-12-10 07:12:30|202348.6|202258.6|202349.6|202259.6|202357.1|202267.1|202347.2|202257.2|26
1733814760000|2024-12-10 07:12:40|202351.1|202261.1|202352|202262|202352.6|202262.6|202351.1|202261.1|11
1733814770000|2024-12-10 07:12:50|202350.3|202260.3|202352.6|202262.6|202354.8|202264.8|202350.3|202260.3|9
1733814780000|2024-12-10 07:13:00|202352|202262|202362|202272|202366|202276|202351.6|202261.6|18
1733814790000|2024-12-10 07:13:10|202362.1|202272.1|202366.2|202276.2|202371.7|202281.7|202361.1|202271.1|17
1733814800000|2024-12-10 07:13:20|202366|202276|202359.1|202269.1|202366|202276|202355.1|202265.1|21
1733814810000|2024-12-10 07:13:30|202356.8|202266.8|202358.7|202268.7|202365.3|202275.3|202356.8|202266.8|25
1733814820000|2024-12-10 07:13:40|202359.3|202269.3|202336.2|202246.2|202365.9|202275.9|202332.3|202242.3|21
1733814830000|2024-12-10 07:13:50|202341.5|202251.5|202343.2|202253.2|202346.2|202256.2|202337.5|202247.5|18
1733814840000|2024-12-10 07:14:00|202343.4|202253.4|202359.7|202269.7|202367.1|202277.1|202343|202253|25
1733814850000|2024-12-10 07:14:10|202359.5|202269.5|202366.4|202276.4|202373.3|202283.3|202359.1|202269.1|15
1733814860000|2024-12-10 07:14:20|202366.1|202276.1|202434.3|202344.3|202434.3|202344.3|202363.5|202273.5|22
1733814870000|2024-12-10 07:14:30|202425|202335|202430.5|202340.5|202435.8|202345.8|202423.2|202333.2|14
1733814880000|2024-12-10 07:14:40|202424|202334|202404.5|202314.5|202425.7|202335.7|202402.6|202312.6|24
1733814890000|2024-12-10 07:14:50|202404.7|202314.7|202407.8|202317.8|202409.2|202319.2|202403.4|202313.4|16
1733814900000|2024-12-10 07:15:00|202408|202318|202380|202290|202408|202318|202377.4|202287.4|17
1733814910000|2024-12-10 07:15:10|202383.2|202293.2|202399.5|202309.5|202400.6|202310.6|202383.2|202293.2|19
1733814920000|2024-12-10 07:15:20|202401.5|202311.5|202381.6|202291.6|202401.5|202311.5|202381.6|202291.6|11
1733814930000|2024-12-10 07:15:30|202383.1|202293.1|202381.8|202291.8|202383.1|202293.1|202380.5|202290.5|6
1733814940000|2024-12-10 07:15:40|202379.8|202289.8|202369.5|202279.5|202379.8|202289.8|202368.6|202278.6|9
1733814950000|2024-12-10 07:15:50|202368.6|202278.6|202388.7|202298.7|202390.6|202300.6|202362.1|202272.1|15
1733814960000|2024-12-10 07:16:00|202387.9|202297.9|202379.2|202289.2|202392.9|202302.9|202374.2|202284.2|20
1733814970000|2024-12-10 07:16:10|202382.2|202292.2|202373.2|202283.2|202382.2|202292.2|202373.2|202283.2|15
1733814980000|2024-12-10 07:16:20|202380.2|202290.2|202378.9|202288.9|202381.1|202291.1|202374.1|202284.1|13
1733814990000|2024-12-10 07:16:30|202376.7|202286.7|202366|202276|202376.7|202286.7|202360.3|202270.3|22
1733815000000|2024-12-10 07:16:40|202366.5|202276.5|202364.7|202274.7|202366.9|202276.9|202364.7|202274.7|10
1733815010000|2024-12-10 07:16:50|202362.5|202272.5|202361.5|202271.5|202365.8|202275.8|202361|202271|14
1733815020000|2024-12-10 07:17:00|202362.2|202272.2|202349.3|202259.3|202362.2|202272.2|202343.7|202253.7|35
1733815030000|2024-12-10 07:17:10|202349.1|202259.1|202343.9|202253.9|202349.5|202259.5|202341.2|202251.2|28
1733815040000|2024-12-10 07:17:20|202346.3|202256.3|202334.6|202244.6|202346.9|202256.9|202334.1|202244.1|24
1733815050000|2024-12-10 07:17:30|202335.5|202245.5|202338.9|202248.9|202347.4|202257.4|202335.5|202245.5|21
1733815060000|2024-12-10 07:17:40|202345|202255|202337.8|202247.8|202345.1|202255.1|202337.5|202247.5|25
1733815070000|2024-12-10 07:17:50|202337.7|202247.7|202350.4|202260.4|202351.4|202261.4|202337.7|202247.7|19
1733815080000|2024-12-10 07:18:00|202350|202260|202339.7|202249.7|202355.7|202265.7|202339.7|202249.7|22
1733815090000|2024-12-10 07:18:10|202341.7|202251.7|202344.3|202254.3|202346.1|202256.1|202337.2|202247.2|26
1733815100000|2024-12-10 07:18:20|202345|202255|202338.2|202248.2|202345.8|202255.8|202310.9|202220.9|28
1733815110000|2024-12-10 07:18:30|202338.9|202248.9|202332.1|202242.1|202339.7|202249.7|202318.6|202228.6|23
1733815120000|2024-12-10 07:18:40|202331.2|202241.2|202341.5|202251.5|202347.8|202257.8|202326.4|202236.4|30
1733815130000|2024-12-10 07:18:50|202341.3|202251.3|202349.3|202259.3|202354.6|202264.6|202335.4|202245.4|25
1733815140000|2024-12-10 07:19:00|202351.1|202261.1|202342.7|202252.7|202351.1|202261.1|202341.4|202251.4|19
1733815150000|2024-12-10 07:19:10|202342.9|202252.9|202339.5|202249.5|202345|202255|202337.2|202247.2|9
1733815160000|2024-12-10 07:19:20|202339.9|202249.9|202338.5|202248.5|202339.9|202249.9|202338.5|202248.5|2
1733815170000|2024-12-10 07:19:30|202339.8|202249.8|202339.8|202249.8|202339.8|202249.8|202339|202249|5
1733815180000|2024-12-10 07:19:40|202341.6|202251.6|202342.8|202252.8|202342.8|202252.8|202338|202248|10
1733815190000|2024-12-10 07:19:50|202342.6|202252.6|202349.6|202259.6|202364.1|202274.1|202342.6|202252.6|15
1733815200000|2024-12-10 07:20:00|202345.9|202255.9|202347.2|202257.2|202350|202260|202344.8|202254.8|18
1733815210000|2024-12-10 07:20:10|202346.2|202256.2|202337.1|202247.1|202347.2|202257.2|202331.9|202241.9|28
1733815220000|2024-12-10 07:20:20|202337.3|202247.3|202297.2|202207.2|202337.3|202247.3|202281.6|202191.6|20
1733815230000|2024-12-10 07:20:30|202297|202207|202303.8|202213.8|202312.6|202222.6|202295.9|202205.9|30
1733815240000|2024-12-10 07:20:40|202304.1|202214.1|202308|202218|202310.1|202220.1|202301|202211|18
1733815250000|2024-12-10 07:20:50|202304.9|202214.9|202297.1|202207.1|202304.9|202214.9|202296.8|202206.8|18
1733815260000|2024-12-10 07:21:00|202296.5|202206.5|202297|202207|202301.4|202211.4|202293.5|202203.5|18
1733815270000|2024-12-10 07:21:10|202297.5|202207.5|202301|202211|202302.6|202212.6|202265.6|202175.6|10
1733815280000|2024-12-10 07:21:20|202300.7|202210.7|202294.8|202204.8|202300.7|202210.7|202293.4|202203.4|7
1733815290000|2024-12-10 07:21:30|202294.9|202204.9|202294.8|202204.8|202294.9|202204.9|202294.8|202204.8|2
1733815310000|2024-12-10 07:21:50|202290.6|202200.6|202280.9|202190.9|202290.6|202200.6|202280.7|202190.7|18
1733815320000|2024-12-10 07:22:00|202269.9|202179.9|202263.7|202173.7|202273.5|202183.5|202261.3|202171.3|13
1733815330000|2024-12-10 07:22:10|202264.3|202174.3|202265|202175|202270.6|202180.6|202263.8|202173.8|21
1733815340000|2024-12-10 07:22:20|202265.2|202175.2|202263.8|202173.8|202266|202176|202263.2|202173.2|9
1733815350000|2024-12-10 07:22:30|202264.8|202174.8|202270.9|202180.9|202273.3|202183.3|202263.8|202173.8|11
1733815360000|2024-12-10 07:22:40|202293.1|202203.1|202295.1|202205.1|202301.4|202211.4|202291.1|202201.1|19
1733815370000|2024-12-10 07:22:50|202293.3|202203.3|202296.8|202206.8|202298.9|202208.9|202293.3|202203.3|5
1733815380000|2024-12-10 07:23:00|202298.1|202208.1|202306.8|202216.8|202309.2|202219.2|202297|202207|9
1733815390000|2024-12-10 07:23:10|202300.5|202210.5|202298.9|202208.9|202300.5|202210.5|202294.3|202204.3|9
1733815400000|2024-12-10 07:23:20|202297|202207|202297.7|202207.7|202304.7|202214.7|202292.6|202202.6|8
1733815410000|2024-12-10 07:23:30|202298.5|202208.5|202295.1|202205.1|202298.9|202208.9|202294.3|202204.3|7
1733815420000|2024-12-10 07:23:40|202300|202210|202266.4|202176.4|202300|202210|202259.5|202169.5|24
1733815430000|2024-12-10 07:23:50|202264.4|202174.4|202264.4|202174.4|202266.2|202176.2|202261.9|202171.9|10
1733815440000|2024-12-10 07:24:00|202262.5|202172.5|202267.8|202177.8|202268.9|202178.9|202240.3|202150.3|17
1733815450000|2024-12-10 07:24:10|202268.2|202178.2|202258|202168|202268.2|202178.2|202257.1|202167.1|16
1733815460000|2024-12-10 07:24:20|202260.7|202170.7|202267.3|202177.3|202272.6|202182.6|202258.4|202168.4|13
1733815470000|2024-12-10 07:24:30|202267.1|202177.1|202264|202174|202267.1|202177.1|202261|202171|9
1733815480000|2024-12-10 07:24:40|202261.8|202171.8|202257.4|202167.4|202263|202173|202253.3|202163.3|12
1733815490000|2024-12-10 07:24:50|202255.9|202165.9|202261.7|202171.7|202264.4|202174.4|202255|202165|16
1733815500000|2024-12-10 07:25:00|202260.3|202170.3|202278.2|202188.2|202279.5|202189.5|202258.8|202168.8|11
1733815510000|2024-12-10 07:25:10|202278.4|202188.4|202277.9|202187.9|202278.4|202188.4|202277.5|202187.5|5
1733815520000|2024-12-10 07:25:20|202278.3|202188.3|202298.9|202208.9|202305.1|202215.1|202277.8|202187.8|15
1733815530000|2024-12-10 07:25:30|202297.3|202207.3|202298.8|202208.8|202299.2|202209.2|202297.3|202207.3|4
1733815540000|2024-12-10 07:25:40|202299|202209|202297.7|202207.7|202312.4|202222.4|202284.9|202194.9|12
1733815560000|2024-12-10 07:26:00|202297.5|202207.5|202297.5|202207.5|202297.5|202207.5|202297.5|202207.5|1
1733815570000|2024-12-10 07:26:10|202297.3|202207.3|202297.3|202207.3|202297.3|202207.3|202297.3|202207.3|1
1733815590000|2024-12-10 07:26:30|202294.7|202204.7|202296.5|202206.5|202296.5|202206.5|202294.7|202204.7|4
1733815600000|2024-12-10 07:26:40|202296.7|202206.7|202297.6|202207.6|202298.4|202208.4|202296.6|202206.6|13
1733815610000|2024-12-10 07:26:50|202297.2|202207.2|202267.3|202177.3|202298.6|202208.6|202258.7|202168.7|18
1733815620000|2024-12-10 07:27:00|202268.3|202178.3|202340.1|202250.1|202355.6|202265.6|202263.8|202173.8|24
1733815630000|2024-12-10 07:27:10|202336.6|202246.6|202336.8|202246.8|202339.6|202249.6|202330.6|202240.6|22
1733815640000|2024-12-10 07:27:20|202336.6|202246.6|202350.5|202260.5|202354.9|202264.9|202336.6|202246.6|8
1733815650000|2024-12-10 07:27:30|202350.3|202260.3|202348.8|202258.8|202351.5|202261.5|202348.3|202258.3|13
1733815660000|2024-12-10 07:27:40|202348.6|202258.6|202345.9|202255.9|202348.6|202258.6|202344.4|202254.4|10
1733815670000|2024-12-10 07:27:50|202345.7|202255.7|202345.3|202255.3|202346.1|202256.1|202345.3|202255.3|6
1733815680000|2024-12-10 07:28:00|202345.2|202255.2|202341|202251|202345.2|202255.2|202337.4|202247.4|5
1733815690000|2024-12-10 07:28:10|202341.1|202251.1|202342.8|202252.8|202344.7|202254.7|202341.1|202251.1|4
1733815700000|2024-12-10 07:28:20|202342.2|202252.2|202372.6|202282.6|202376.8|202286.8|202340.8|202250.8|9
1733815710000|2024-12-10 07:28:30|202372.4|202282.4|202373.3|202283.3|202373.3|202283.3|202371|202281|13
1733815720000|2024-12-10 07:28:40|202372.8|202282.8|202371.8|202281.8|202372.8|202282.8|202367.2|202277.2|10
1733815730000|2024-12-10 07:28:50|202372.3|202282.3|202371.8|202281.8|202372.6|202282.6|202371.3|202281.3|11
1733815740000|2024-12-10 07:29:00|202371.7|202281.7|202352.4|202262.4|202371.7|202281.7|202352.4|202262.4|25
1733815750000|2024-12-10 07:29:10|202353.8|202263.8|202350.2|202260.2|202356.9|202266.9|202348.6|202258.6|30
1733815760000|2024-12-10 07:29:20|202352.7|202262.7|202359.8|202269.8|202360.4|202270.4|202349.9|202259.9|25
1733815770000|2024-12-10 07:29:30|202360.2|202270.2|202358.3|202268.3|202365.5|202275.5|202357.3|202267.3|12
1733815780000|2024-12-10 07:29:40|202358.5|202268.5|202338.4|202248.4|202358.7|202268.7|202336|202246|20
1733815790000|2024-12-10 07:29:50|202339.4|202249.4|202339.4|202249.4|202342.2|202252.2|202331.4|202241.4|23
1733815800000|2024-12-10 07:30:00|202339.6|202249.6|202316.5|202226.5|202340|202250|202303.1|202213.1|29
1733815810000|2024-12-10 07:30:10|202308.9|202218.9|202314.3|202224.3|202318.6|202228.6|202308.9|202218.9|15
1733815820000|2024-12-10 07:30:20|202312.8|202222.8|202300.9|202210.9|202312.8|202222.8|202298.5|202208.5|6
1733815830000|2024-12-10 07:30:30|202300.7|202210.7|202299.5|202209.5|202300.7|202210.7|202292.5|202202.5|4
1733815840000|2024-12-10 07:30:40|202299.3|202209.3|202295.2|202205.2|202299.3|202209.3|202295.2|202205.2|4
1733815850000|2024-12-10 07:30:50|202292.5|202202.5|202296|202206|202297.7|202207.7|202292.5|202202.5|13
1733815860000|2024-12-10 07:31:00|202295.4|202205.4|202304|202214|202308.8|202218.8|202294.3|202204.3|14
1733815870000|2024-12-10 07:31:10|202305.5|202215.5|202304.8|202214.8|202305.5|202215.5|202303.5|202213.5|9
1733815880000|2024-12-10 07:31:20|202305|202215|202309.4|202219.4|202312.3|202222.3|202305|202215|11
1733815890000|2024-12-10 07:31:30|202309.5|202219.5|202313.8|202223.8|202319|202229|202309.5|202219.5|11
1733815900000|2024-12-10 07:31:40|202323.1|202233.1|202327.3|202237.3|202327.3|202237.3|202319.6|202229.6|9
1733815910000|2024-12-10 07:31:50|202327.1|202237.1|202320.1|202230.1|202327.6|202237.6|202316.3|202226.3|16
1733815920000|2024-12-10 07:32:00|202308.7|202218.7|202342.5|202252.5|202353.4|202263.4|202306.4|202216.4|18
1733815930000|2024-12-10 07:32:10|202347.1|202257.1|202346.5|202256.5|202348.4|202258.4|202343.7|202253.7|7
1733815940000|2024-12-10 07:32:20|202346.3|202256.3|202338.6|202248.6|202346.7|202256.7|202338.2|202248.2|9
1733815950000|2024-12-10 07:32:30|202343.8|202253.8|202338.1|202248.1|202349|202259|202338.1|202248.1|4
1733815960000|2024-12-10 07:32:40|202337.9|202247.9|202363.6|202273.6|202377.7|202287.7|202337.9|202247.9|17
1733815970000|2024-12-10 07:32:50|202361.2|202271.2|202363.4|202273.4|202364.7|202274.7|202360.1|202270.1|15
1733815980000|2024-12-10 07:33:00|202361|202271|202351.2|202261.2|202361|202271|202343.9|202253.9|18
1733815990000|2024-12-10 07:33:10|202351.4|202261.4|202362.5|202272.5|202371.8|202281.8|202351.4|202261.4|11
1733816000000|2024-12-10 07:33:20|202365.5|202275.5|202356.6|202266.6|202365.5|202275.5|202356.3|202266.3|13
1733816010000|2024-12-10 07:33:30|202357.8|202267.8|202364.8|202274.8|202365.3|202275.3|202357.8|202267.8|8
1733816020000|2024-12-10 07:33:40|202365.2|202275.2|202363.9|202273.9|202365.4|202275.4|202362.6|202272.6|13
1733816030000|2024-12-10 07:33:50|202362.7|202272.7|202362.5|202272.5|202363.4|202273.4|202360.4|202270.4|15
1733816040000|2024-12-10 07:34:00|202362.6|202272.6|202351.2|202261.2|202362.6|202272.6|202347.7|202257.7|17
1733816050000|2024-12-10 07:34:10|202351|202261|202345.2|202255.2|202351|202261|202344.4|202254.4|12
1733816060000|2024-12-10 07:34:20|202345|202255|202347.2|202257.2|202347.2|202257.2|202345|202255|4
1733816070000|2024-12-10 07:34:30|202346.1|202256.1|202351.9|202261.9|202359.8|202269.8|202345.9|202255.9|15
1733816080000|2024-12-10 07:34:40|202350.7|202260.7|202345.5|202255.5|202354.7|202264.7|202345.5|202255.5|11
1733816090000|2024-12-10 07:34:50|202346.3|202256.3|202342.2|202252.2|202353.6|202263.6|202338.9|202248.9|12
1733816100000|2024-12-10 07:35:00|202342.7|202252.7|202339.8|202249.8|202343|202253|202339|202249|6
1733816110000|2024-12-10 07:35:10|202340.4|202250.4|202319.7|202229.7|202340.4|202250.4|202319.7|202229.7|20
1733816120000|2024-12-10 07:35:20|202321.6|202231.6|202318.8|202228.8|202321.6|202231.6|202316.7|202226.7|19
1733816130000|2024-12-10 07:35:30|202318.9|202228.9|202319.9|202229.9|202321.3|202231.3|202318.9|202228.9|16
1733816140000|2024-12-10 07:35:40|202319.7|202229.7|202332.9|202242.9|202334.6|202244.6|202318.2|202228.2|21
1733816150000|2024-12-10 07:35:50|202332.8|202242.8|202335.3|202245.3|202336.8|202246.8|202332.5|202242.5|18
1733816160000|2024-12-10 07:36:00|202335.2|202245.2|202321.8|202231.8|202335.2|202245.2|202321.4|202231.4|18
1733816170000|2024-12-10 07:36:10|202321.6|202231.6|202314.1|202224.1|202321.8|202231.8|202313.6|202223.6|9
1733816180000|2024-12-10 07:36:20|202313.1|202223.1|202317.8|202227.8|202317.8|202227.8|202313.1|202223.1|16
1733816190000|2024-12-10 07:36:30|202317.4|202227.4|202296.5|202206.5|202317.4|202227.4|202287.9|202197.9|23
1733816200000|2024-12-10 07:36:40|202296.7|202206.7|202289.8|202199.8|202299.5|202209.5|202289|202199|10
1733816210000|2024-12-10 07:36:50|202289|202199|202287.9|202197.9|202293.9|202203.9|202284.1|202194.1|13
1733816220000|2024-12-10 07:37:00|202282.9|202192.9|202276.5|202186.5|202282.9|202192.9|202274.8|202184.8|19
1733816230000|2024-12-10 07:37:10|202276.1|202186.1|202273.2|202183.2|202276.1|202186.1|202272.3|202182.3|14
1733816240000|2024-12-10 07:37:20|202273.1|202183.1|202254.4|202164.4|202273.1|202183.1|202251.4|202161.4|17
1733816250000|2024-12-10 07:37:30|202254.3|202164.3|202255.1|202165.1|202260.4|202170.4|202253.4|202163.4|8
1733816260000|2024-12-10 07:37:40|202253|202163|202252.1|202162.1|202260.6|202170.6|202250.2|202160.2|19
1733816270000|2024-12-10 07:37:50|202254.4|202164.4|202252|202162|202254.6|202164.6|202247.9|202157.9|13
1733816280000|2024-12-10 07:38:00|202251.8|202161.8|202245|202155|202251.8|202161.8|202237.5|202147.5|20
1733816290000|2024-12-10 07:38:10|202246|202156|202241.1|202151.1|202246|202156|202233.9|202143.9|27
1733816300000|2024-12-10 07:38:20|202239.8|202149.8|202242.4|202152.4|202242.8|202152.8|202235.5|202145.5|20
1733816310000|2024-12-10 07:38:30|202241.4|202151.4|202238.4|202148.4|202241.6|202151.6|202233.4|202143.4|20
1733816320000|2024-12-10 07:38:40|202237.1|202147.1|202220.7|202130.7|202237.1|202147.1|202217.4|202127.4|13
1733816330000|2024-12-10 07:38:50|202218.7|202128.7|202220.6|202130.6|202221.9|202131.9|202218.7|202128.7|19
1733816340000|2024-12-10 07:39:00|202220.7|202130.7|202220.9|202130.9|202220.9|202130.9|202220.4|202130.4|23
1733816350000|2024-12-10 07:39:10|202220.6|202130.6|202216.5|202126.5|202221|202131|202206.2|202116.2|21
1733816360000|2024-12-10 07:39:20|202216.3|202126.3|202214.3|202124.3|202217.3|202127.3|202211.1|202121.1|22
1733816370000|2024-12-10 07:39:30|202214.9|202124.9|202217.3|202127.3|202225.3|202135.3|202212.6|202122.6|28
1733816380000|2024-12-10 07:39:40|202219.8|202129.8|202234.7|202144.7|202240.1|202150.1|202213.6|202123.6|30
1733816390000|2024-12-10 07:39:50|202236|202146|202236.8|202146.8|202236.8|202146.8|202230.3|202140.3|18
1733816400000|2024-12-10 07:40:00|202236.2|202146.2|202222.2|202132.2|202237.4|202147.4|202213.8|202123.8|27
1733816410000|2024-12-10 07:40:10|202215.4|202125.4|202211.6|202121.6|202215.4|202125.4|202206.3|202116.3|17
1733816420000|2024-12-10 07:40:20|202211.4|202121.4|202211|202121|202214.8|202124.8|202208.7|202118.7|18
1733816430000|2024-12-10 07:40:30|202211.2|202121.2|202211.9|202121.9|202216.7|202126.7|202207.2|202117.2|29
1733816440000|2024-12-10 07:40:40|202215.7|202125.7|202229.5|202139.5|202240.4|202150.4|202215.5|202125.5|16
1733816450000|2024-12-10 07:40:50|202230.8|202140.8|202230.6|202140.6|202233.1|202143.1|202229|202139|11
1733816460000|2024-12-10 07:41:00|202233.8|202143.8|202234|202144|202243.2|202153.2|202227.8|202137.8|29
1733816470000|2024-12-10 07:41:10|202233.5|202143.5|202244.5|202154.5|202253.1|202163.1|202233.5|202143.5|10
1733816480000|2024-12-10 07:41:20|202242.4|202152.4|202240.7|202150.7|202244.6|202154.6|202239.9|202149.9|14
1733816490000|2024-12-10 07:41:30|202240.9|202150.9|202241.3|202151.3|202243.6|202153.6|202237.3|202147.3|13
1733816500000|2024-12-10 07:41:40|202239.9|202149.9|202252.1|202162.1|202264.9|202174.9|202234.9|202144.9|23
1733816510000|2024-12-10 07:41:50|202251.8|202161.8|202252.5|202162.5|202252.6|202162.6|202251.6|202161.6|10
1733816520000|2024-12-10 07:42:00|202251.7|202161.7|202251.3|202161.3|202251.7|202161.7|202251.1|202161.1|5
1733816530000|2024-12-10 07:42:10|202252.3|202162.3|202251.6|202161.6|202253.7|202163.7|202247.2|202157.2|12
1733816540000|2024-12-10 07:42:20|202251.5|202161.5|202254.1|202164.1|202258.3|202168.3|202250.5|202160.5|7
1733816550000|2024-12-10 07:42:30|202254.5|202164.5|202285.4|202195.4|202288.9|202198.9|202254.5|202164.5|26
1733816560000|2024-12-10 07:42:40|202284.2|202194.2|202280.8|202190.8|202284.2|202194.2|202279.2|202189.2|16
1733816570000|2024-12-10 07:42:50|202281.6|202191.6|202283.4|202193.4|202283.4|202193.4|202276.4|202186.4|21
1733816580000|2024-12-10 07:43:00|202280.6|202190.6|202256.3|202166.3|202280.6|202190.6|202256.3|202166.3|13
1733816590000|2024-12-10 07:43:10|202241.9|202151.9|202241.3|202151.3|202242.4|202152.4|202241.3|202151.3|8
1733816600000|2024-12-10 07:43:20|202239.4|202149.4|202239.4|202149.4|202240.7|202150.7|202232.9|202142.9|17
1733816610000|2024-12-10 07:43:30|202239.6|202149.6|202240.5|202150.5|202240.5|202150.5|202234.2|202144.2|15
1733816620000|2024-12-10 07:43:40|202240.9|202150.9|202236.4|202146.4|202241.1|202151.1|202234.7|202144.7|21
1733816630000|2024-12-10 07:43:50|202235.8|202145.8|202238.5|202148.5|202240.4|202150.4|202234.9|202144.9|24
1733816640000|2024-12-10 07:44:00|202225.6|202135.6|202225.2|202135.2|202228.2|202138.2|202223.6|202133.6|23
1733816650000|2024-12-10 07:44:10|202225.6|202135.6|202214.9|202124.9|202225.6|202135.6|202213.3|202123.3|24
1733816660000|2024-12-10 07:44:20|202214.7|202124.7|202214.1|202124.1|202215.3|202125.3|202213.5|202123.5|20
1733816670000|2024-12-10 07:44:30|202215.3|202125.3|202216.7|202126.7|202220|202130|202212.1|202122.1|24
1733816680000|2024-12-10 07:44:40|202217.1|202127.1|202233.7|202143.7|202240.2|202150.2|202216.7|202126.7|24
1733816690000|2024-12-10 07:44:50|202233.5|202143.5|202233.8|202143.8|202242.9|202152.9|202230.4|202140.4|17
1733816700000|2024-12-10 07:45:00|202234.2|202144.2|202310.4|202220.4|202310.4|202220.4|202224.3|202134.3|30
1733816710000|2024-12-10 07:45:10|202310.7|202220.7|202350.7|202260.7|202362.9|202272.9|202310.7|202220.7|20
1733816720000|2024-12-10 07:45:20|202352.8|202262.8|202338.9|202248.9|202352.8|202262.8|202334.2|202244.2|10
1733816730000|2024-12-10 07:45:30|202339.4|202249.4|202352.2|202262.2|202356.7|202266.7|202339.4|202249.4|15
1733816740000|2024-12-10 07:45:40|202352.6|202262.6|202358.2|202268.2|202363.7|202273.7|202352.6|202262.6|14
1733816750000|2024-12-10 07:45:50|202355.9|202265.9|202363.4|202273.4|202370.4|202280.4|202355.9|202265.9|20
1733816760000|2024-12-10 07:46:00|202363.5|202273.5|202364.1|202274.1|202367.4|202277.4|202362.5|202272.5|23
1733816770000|2024-12-10 07:46:10|202363.1|202273.1|202365.4|202275.4|202367|202277|202353|202263|21
1733816780000|2024-12-10 07:46:20|202365.6|202275.6|202376.9|202286.9|202380.7|202290.7|202348.8|202258.8|21
1733816790000|2024-12-10 07:46:30|202377.3|202287.3|202374.6|202284.6|202377.5|202287.5|202371.2|202281.2|21
1733816800000|2024-12-10 07:46:40|202374.2|202284.2|202366.6|202276.6|202374.2|202284.2|202366.4|202276.4|27
1733816810000|2024-12-10 07:46:50|202366.2|202276.2|202365|202275|202367.2|202277.2|202361.2|202271.2|28
1733816820000|2024-12-10 07:47:00|202365.4|202275.4|202354.6|202264.6|202365.4|202275.4|202353.6|202263.6|14
1733816830000|2024-12-10 07:47:10|202353.8|202263.8|202363|202273|202363|202273|202349.4|202259.4|32
1733816840000|2024-12-10 07:47:20|202362.7|202272.7|202345.4|202255.4|202362.7|202272.7|202341.2|202251.2|18
1733816850000|2024-12-10 07:47:30|202344.1|202254.1|202329.3|202239.3|202344.1|202254.1|202328.7|202238.7|16
1733816860000|2024-12-10 07:47:40|202329.1|202239.1|202324.3|202234.3|202329.1|202239.1|202322.8|202232.8|25
1733816870000|2024-12-10 07:47:50|202324.4|202234.4|202323.4|202233.4|202325.3|202235.3|202321|202231|14
1733816880000|2024-12-10 07:48:00|202320.1|202230.1|202308|202218|202320.1|202230.1|202308|202218|10
1733816890000|2024-12-10 07:48:10|202305|202215|202320.3|202230.3|202327.1|202237.1|202304.4|202214.4|11
1733816900000|2024-12-10 07:48:20|202318.9|202228.9|202322.8|202232.8|202328.9|202238.9|202318.7|202228.7|26
1733816910000|2024-12-10 07:48:30|202334.2|202244.2|202328.8|202238.8|202334.2|202244.2|202322.6|202232.6|24
1733816920000|2024-12-10 07:48:40|202328.2|202238.2|202320|202230|202328.2|202238.2|202319.1|202229.1|14
1733816930000|2024-12-10 07:48:50|202320.9|202230.9|202320.3|202230.3|202320.9|202230.9|202317.2|202227.2|14
1733816940000|2024-12-10 07:49:00|202323.3|202233.3|202319.4|202229.4|202329.2|202239.2|202317.8|202227.8|28
1733816950000|2024-12-10 07:49:10|202319.2|202229.2|202325.6|202235.6|202325.8|202235.8|202319.1|202229.1|19
1733816960000|2024-12-10 07:49:20|202325.2|202235.2|202313.3|202223.3|202325.9|202235.9|202313.3|202223.3|17
1733816970000|2024-12-10 07:49:30|202307.9|202217.9|202306.8|202216.8|202307.9|202217.9|202306.8|202216.8|3
1733816980000|2024-12-10 07:49:40|202305.4|202215.4|202304|202214|202316.6|202226.6|202303|202213|15
1733816990000|2024-12-10 07:49:50|202303.9|202213.9|202301.3|202211.3|202303.9|202213.9|202301.3|202211.3|9
1733817000000|2024-12-10 07:50:00|202301.5|202211.5|202302.3|202212.3|202302.3|202212.3|202301.5|202211.5|2
1733817010000|2024-12-10 07:50:10|202301.5|202211.5|202304.3|202214.3|202314.1|202224.1|202300.2|202210.2|9
1733817030000|2024-12-10 07:50:30|202307.5|202217.5|202323.8|202233.8|202332.1|202242.1|202307.5|202217.5|16
1733817040000|2024-12-10 07:50:40|202325|202235|202324.2|202234.2|202325.4|202235.4|202323.8|202233.8|16
1733817050000|2024-12-10 07:50:50|202323.8|202233.8|202321.5|202231.5|202327.1|202237.1|202321.3|202231.3|17
1733817060000|2024-12-10 07:51:00|202319|202229|202326.3|202236.3|202338.6|202248.6|202313.9|202223.9|19
1733817070000|2024-12-10 07:51:10|202322.8|202232.8|202324.9|202234.9|202325.7|202235.7|202322.8|202232.8|17
1733817080000|2024-12-10 07:51:20|202325.7|202235.7|202328.7|202238.7|202330.9|202240.9|202324.8|202234.8|19
1733817090000|2024-12-10 07:51:30|202328.5|202238.5|202330|202240|202330|202240|202325.1|202235.1|17
1733817100000|2024-12-10 07:51:40|202347.8|202257.8|202365.8|202275.8|202374.3|202284.3|202347.1|202257.1|33
1733817110000|2024-12-10 07:51:50|202365.6|202275.6|202379.9|202289.9|202379.9|202289.9|202363.4|202273.4|12
1733817120000|2024-12-10 07:52:00|202373|202283|202406.2|202316.2|202409.2|202319.2|202373|202283|32
1733817130000|2024-12-10 07:52:10|202406.8|202316.8|202410|202320|202411.6|202321.6|202404|202314|21
1733817140000|2024-12-10 07:52:20|202409.9|202319.9|202410.8|202320.8|202415|202325|202407.5|202317.5|17
1733817150000|2024-12-10 07:52:30|202410.4|202320.4|202408.5|202318.5|202415.4|202325.4|202404.6|202314.6|20
1733817160000|2024-12-10 07:52:40|202410.9|202320.9|202408.8|202318.8|202412.5|202322.5|202408.4|202318.4|26
1733817170000|2024-12-10 07:52:50|202408.4|202318.4|202406.7|202316.7|202412|202322|202400.7|202310.7|19
1733817180000|2024-12-10 07:53:00|202404.2|202314.2|202398.9|202308.9|202404.2|202314.2|202397.9|202307.9|21
1733817190000|2024-12-10 07:53:10|202397.9|202307.9|202398.9|202308.9|202401.4|202311.4|202389.3|202299.3|23
1733817200000|2024-12-10 07:53:20|202399.1|202309.1|202397.9|202307.9|202399.6|202309.6|202396.6|202306.6|18
1733817210000|2024-12-10 07:53:30|202398.1|202308.1|202387.9|202297.9|202401.3|202311.3|202386.4|202296.4|15
1733817220000|2024-12-10 07:53:40|202386.1|202296.1|202387.5|202297.5|202392.3|202302.3|202383.1|202293.1|12
1733817230000|2024-12-10 07:53:50|202386.2|202296.2|202385.2|202295.2|202386.8|202296.8|202381.5|202291.5|11
1733817240000|2024-12-10 07:54:00|202384.8|202294.8|202388.9|202298.9|202389.9|202299.9|202382|202292|12
1733817250000|2024-12-10 07:54:10|202391.4|202301.4|202396.3|202306.3|202396.3|202306.3|202387.3|202297.3|10
1733817260000|2024-12-10 07:54:20|202394.9|202304.9|202387.2|202297.2|202395.1|202305.1|202386.6|202296.6|17
1733817270000|2024-12-10 07:54:30|202387.6|202297.6|202387.2|202297.2|202389.9|202299.9|202383.9|202293.9|8
1733817280000|2024-12-10 07:54:40|202386.2|202296.2|202394.8|202304.8|202395.2|202305.2|202383.2|202293.2|16
1733817290000|2024-12-10 07:54:50|202393.6|202303.6|202389.3|202299.3|202393.8|202303.8|202386.4|202296.4|9
1733817300000|2024-12-10 07:55:00|202389.6|202299.6|202388.4|202298.4|202391.9|202301.9|202387.2|202297.2|15
1733817310000|2024-12-10 07:55:10|202391|202301|202445.7|202355.7|202448.9|202358.9|202389.9|202299.9|14
1733817320000|2024-12-10 07:55:20|202445.5|202355.5|202451.4|202361.4|202452.2|202362.2|202444.7|202354.7|18
1733817330000|2024-12-10 07:55:30|202450.8|202360.8|202464.4|202374.4|202469.5|202379.5|202448|202358|22
1733817340000|2024-12-10 07:55:40|202464.7|202374.7|202465.7|202375.7|202467.1|202377.1|202463.8|202373.8|21
1733817350000|2024-12-10 07:55:50|202465.4|202375.4|202470.9|202380.9|202476.8|202386.8|202464.2|202374.2|19
1733817360000|2024-12-10 07:56:00|202470.8|202380.8|202473.5|202383.5|202475.8|202385.8|202469.7|202379.7|14
1733817370000|2024-12-10 07:56:10|202473.4|202383.4|202487.4|202397.4|202489.1|202399.1|202472.2|202382.2|18
1733817380000|2024-12-10 07:56:20|202487.6|202397.6|202487.3|202397.3|202487.7|202397.7|202486.2|202396.2|19
1733817390000|2024-12-10 07:56:30|202487.4|202397.4|202494.4|202404.4|202496.4|202406.4|202486.9|202396.9|13
1733817400000|2024-12-10 07:56:40|202494.9|202404.9|202498.2|202408.2|202498.5|202408.5|202494.9|202404.9|24
1733817410000|2024-12-10 07:56:50|202515|202425|202521.1|202431.1|202523.3|202433.3|202505.7|202415.7|17
1733817420000|2024-12-10 07:57:00|202519.6|202429.6|202540.7|202450.7|202542.1|202452.1|202514.4|202424.4|23
1733817430000|2024-12-10 07:57:10|202540.9|202450.9|202542.4|202452.4|202543.4|202453.4|202539.5|202449.5|21
1733817440000|2024-12-10 07:57:20|202542.2|202452.2|202539.5|202449.5|202542.6|202452.6|202538.7|202448.7|12
1733817450000|2024-12-10 07:57:30|202539.3|202449.3|202541.8|202451.8|202541.9|202451.9|202539.3|202449.3|14
1733817460000|2024-12-10 07:57:40|202541.6|202451.6|202532.3|202442.3|202541.6|202451.6|202531.3|202441.3|24
1733817470000|2024-12-10 07:57:50|202532.4|202442.4|202509.9|202419.9|202533|202443|202509.4|202419.4|20
1733817480000|2024-12-10 07:58:00|202510.7|202420.7|202506.2|202416.2|202510.7|202420.7|202506.2|202416.2|8
1733817490000|2024-12-10 07:58:10|202508.2|202418.2|202508|202418|202510.6|202420.6|202504.9|202414.9|16
1733817500000|2024-12-10 07:58:20|202507.8|202417.8|202504|202414|202508.2|202418.2|202467.1|202377.1|13
1733817510000|2024-12-10 07:58:30|202501.7|202411.7|202558.6|202468.6|202560.5|202470.5|202501.7|202411.7|9
1733817520000|2024-12-10 07:58:40|202554.6|202464.6|202546.5|202456.5|202554.8|202464.8|202522.7|202432.7|25
1733817530000|2024-12-10 07:58:50|202549.5|202459.5|202576.1|202486.1|202576.9|202486.9|202549.2|202459.2|19
1733817540000|2024-12-10 07:59:00|202573.8|202483.8|202573.6|202483.6|202574.1|202484.1|202571.9|202481.9|13
1733817550000|2024-12-10 07:59:10|202576.8|202486.8|202608.3|202518.3|202618.8|202528.8|202576.8|202486.8|24
1733817560000|2024-12-10 07:59:20|202607.3|202517.3|202609.6|202519.6|202613.3|202523.3|202601.2|202511.2|24
1733817570000|2024-12-10 07:59:30|202613|202523|202611|202521|202613|202523|202603|202513|22
1733817580000|2024-12-10 07:59:40|202609|202519|202607.2|202517.2|202609.2|202519.2|202606.8|202516.8|13
1733817590000|2024-12-10 07:59:50|202607|202517|202561.9|202471.9|202607|202517|202561.9|202471.9|18
1733817600000|2024-12-10 08:00:00|202549.6|202459.6|202512.7|202422.7|202551.5|202461.5|202494.1|202404.1|31
1733817610000|2024-12-10 08:00:10|202511.1|202421.1|202473.4|202383.4|202511.1|202421.1|202471.8|202381.8|34
1733817620000|2024-12-10 08:00:20|202471.7|202381.7|202463.5|202373.5|202474.6|202384.6|202461.3|202371.3|19
1733817630000|2024-12-10 08:00:30|202461.5|202371.5|202462.6|202372.6|202469.1|202379.1|202460.4|202370.4|14
1733817640000|2024-12-10 08:00:40|202463.7|202373.7|202473.1|202383.1|202499.7|202409.7|202463.7|202373.7|23
1733817650000|2024-12-10 08:00:50|202473.5|202383.5|202434.4|202344.4|202473.5|202383.5|202434.4|202344.4|14
1733817660000|2024-12-10 08:01:00|202433|202343|202461.3|202371.3|202471.3|202381.3|202431.5|202341.5|29
1733817670000|2024-12-10 08:01:10|202466|202376|202435.4|202345.4|202466|202376|202430.2|202340.2|19
1733817680000|2024-12-10 08:01:20|202444.6|202354.6|202427.9|202337.9|202447.1|202357.1|202424.8|202334.8|22
1733817690000|2024-12-10 08:01:30|202427.2|202337.2|202425.9|202335.9|202433.2|202343.2|202424.7|202334.7|15
1733817700000|2024-12-10 08:01:40|202426.1|202336.1|202441.9|202351.9|202445.8|202355.8|202426.1|202336.1|20
1733817710000|2024-12-10 08:01:50|202442|202352|202443.8|202353.8|202449.1|202359.1|202436|202346|22
1733817720000|2024-12-10 08:02:00|202447.4|202357.4|202429.8|202339.8|202447.4|202357.4|202418.7|202328.7|15
1733817730000|2024-12-10 08:02:10|202428.7|202338.7|202414.2|202324.2|202428.7|202338.7|202414.2|202324.2|24
1733817740000|2024-12-10 08:02:20|202410|202320|202440.4|202350.4|202443.7|202353.7|202410|202320|27
1733817750000|2024-12-10 08:02:30|202444.4|202354.4|202483.9|202393.9|202484.4|202394.4|202442.8|202352.8|26
1733817760000|2024-12-10 08:02:40|202481|202391|202491.1|202401.1|202491.6|202401.6|202480.7|202390.7|32
1733817770000|2024-12-10 08:02:50|202489.5|202399.5|202457|202367|202494.8|202404.8|202457|202367|30
1733817780000|2024-12-10 08:03:00|202461.4|202371.4|202422.5|202332.5|202461.4|202371.4|202422.5|202332.5|15
1733817790000|2024-12-10 08:03:10|202427.1|202337.1|202455.1|202365.1|202460.2|202370.2|202421.2|202331.2|30
1733817800000|2024-12-10 08:03:20|202453.3|202363.3|202451.1|202361.1|202462.1|202372.1|202448|202358|21
1733817810000|2024-12-10 08:03:30|202449.3|202359.3|202442.8|202352.8|202451.5|202361.5|202441|202351|18
1733817820000|2024-12-10 08:03:40|202442.9|202352.9|202453.1|202363.1|202455.5|202365.5|202441.9|202351.9|16
1733817830000|2024-12-10 08:03:50|202452.7|202362.7|202445.9|202355.9|202453.3|202363.3|202445.7|202355.7|10
1733817840000|2024-12-10 08:04:00|202446.1|202356.1|202426.4|202336.4|202446.1|202356.1|202424.3|202334.3|28
1733817850000|2024-12-10 08:04:10|202429.9|202339.9|202448.7|202358.7|202449.1|202359.1|202421.7|202331.7|21
1733817860000|2024-12-10 08:04:20|202448.5|202358.5|202423.9|202333.9|202448.5|202358.5|202423.9|202333.9|17
1733817870000|2024-12-10 08:04:30|202423|202333|202426.7|202336.7|202433.8|202343.8|202423|202333|10
1733817880000|2024-12-10 08:04:40|202425.9|202335.9|202419.7|202329.7|202425.9|202335.9|202415.6|202325.6|14
1733817890000|2024-12-10 08:04:50|202419.9|202329.9|202420.2|202330.2|202427.6|202337.6|202419.7|202329.7|21
1733817900000|2024-12-10 08:05:00|202421.2|202331.2|202415.7|202325.7|202425.4|202335.4|202415.6|202325.6|15
1733817910000|2024-12-10 08:05:10|202415|202325|202386.1|202296.1|202418.1|202328.1|202374.2|202284.2|17
1733817920000|2024-12-10 08:05:20|202388|202298|202382.5|202292.5|202388|202298|202379.5|202289.5|10
1733817930000|2024-12-10 08:05:30|202384.9|202294.9|202380.1|202290.1|202391|202301|202380.1|202290.1|14
1733817940000|2024-12-10 08:05:40|202380.3|202290.3|202380.5|202290.5|202385.8|202295.8|202380.3|202290.3|7
1733817950000|2024-12-10 08:05:50|202378.7|202288.7|202380.3|202290.3|202385.9|202295.9|202378.7|202288.7|6
1733817960000|2024-12-10 08:06:00|202380.4|202290.4|202390.5|202300.5|202393.8|202303.8|202377.9|202287.9|25
1733817970000|2024-12-10 08:06:10|202386.8|202296.8|202388.4|202298.4|202390.3|202300.3|202384.7|202294.7|7
1733817980000|2024-12-10 08:06:20|202388.3|202298.3|202387.4|202297.4|202417.6|202327.6|202383|202293|25
1733817990000|2024-12-10 08:06:30|202387.2|202297.2|202373.4|202283.4|202387.2|202297.2|202370.6|202280.6|20
1733818000000|2024-12-10 08:06:40|202372.5|202282.5|202382.1|202292.1|202385|202295|202372.5|202282.5|23
1733818010000|2024-12-10 08:06:50|202383.5|202293.5|202385.4|202295.4|202386.4|202296.4|202382.1|202292.1|12
1733818020000|2024-12-10 08:07:00|202383.4|202293.4|202387.1|202297.1|202414.5|202324.5|202383.4|202293.4|21
1733818030000|2024-12-10 08:07:10|202390|202300|202419.9|202329.9|202431.7|202341.7|202390|202300|19
1733818040000|2024-12-10 08:07:20|202421.4|202331.4|202424.2|202334.2|202429.5|202339.5|202421.4|202331.4|12
1733818050000|2024-12-10 08:07:30|202424.1|202334.1|202402.4|202312.4|202424.1|202334.1|202402.4|202312.4|10
1733818060000|2024-12-10 08:07:40|202402.2|202312.2|202453|202363|202459.6|202369.6|202402.2|202312.2|27
1733818070000|2024-12-10 08:07:50|202455.1|202365.1|202475.4|202385.4|202479.9|202389.9|202452.8|202362.8|18
1733818080000|2024-12-10 08:08:00|202475.6|202385.6|202464.8|202374.8|202477.8|202387.8|202459.6|202369.6|20
1733818090000|2024-12-10 08:08:10|202468.2|202378.2|202456.6|202366.6|202468.2|202378.2|202456.6|202366.6|18
1733818100000|2024-12-10 08:08:20|202457|202367|202420.4|202330.4|202457.6|202367.6|202420.4|202330.4|6
1733818110000|2024-12-10 08:08:30|202418.4|202328.4|202402.1|202312.1|202422.7|202332.7|202402.1|202312.1|33
1733818120000|2024-12-10 08:08:40|202399.1|202309.1|202385.3|202295.3|202399.1|202309.1|202383.3|202293.3|23
1733818130000|2024-12-10 08:08:50|202387.4|202297.4|202386.8|202296.8|202387.4|202297.4|202380.8|202290.8|10
1733818140000|2024-12-10 08:09:00|202386.6|202296.6|202378.9|202288.9|202386.6|202296.6|202378.9|202288.9|7
1733818150000|2024-12-10 08:09:10|202378.7|202288.7|202346.2|202256.2|202384.6|202294.6|202337.2|202247.2|24
1733818160000|2024-12-10 08:09:20|202346.5|202256.5|202347.6|202257.6|202348.1|202258.1|202340.1|202250.1|14
1733818170000|2024-12-10 08:09:30|202346.9|202256.9|202345.1|202255.1|202350.1|202260.1|202344.5|202254.5|23
1733818180000|2024-12-10 08:09:40|202346|202256|202405.7|202315.7|202410.8|202320.8|202346|202256|20
1733818190000|2024-12-10 08:09:50|202405.5|202315.5|202401.5|202311.5|202405.5|202315.5|202399.5|202309.5|27
1733818200000|2024-12-10 08:10:00|202400.3|202310.3|202393.4|202303.4|202401.9|202311.9|202384.5|202294.5|25
1733818210000|2024-12-10 08:10:10|202391.6|202301.6|202390.8|202300.8|202392.2|202302.2|202387.6|202297.6|18
1733818220000|2024-12-10 08:10:20|202388.2|202298.2|202388.8|202298.8|202397.9|202307.9|202387.7|202297.7|15
1733818230000|2024-12-10 08:10:30|202390.7|202300.7|202384.2|202294.2|202395.6|202305.6|202384.2|202294.2|11
1733818240000|2024-12-10 08:10:40|202386|202296|202417.5|202327.5|202421.7|202331.7|202385.9|202295.9|17
1733818250000|2024-12-10 08:10:50|202418.1|202328.1|202393.8|202303.8|202419.1|202329.1|202393.8|202303.8|24
1733818260000|2024-12-10 08:11:00|202395.3|202305.3|202398.9|202308.9|202398.9|202308.9|202392.4|202302.4|18
1733818270000|2024-12-10 08:11:10|202400.6|202310.6|202397|202307|202403.7|202313.7|202394.1|202304.1|16
1733818280000|2024-12-10 08:11:20|202394.2|202304.2|202386|202296|202397|202307|202381|202291|19
1733818290000|2024-12-10 08:11:30|202383.3|202293.3|202382.3|202292.3|202383.6|202293.6|202378|202288|13
1733818300000|2024-12-10 08:11:40|202381.7|202291.7|202378.3|202288.3|202383.5|202293.5|202378.3|202288.3|11
1733818310000|2024-12-10 08:11:50|202379.2|202289.2|202398.5|202308.5|202400.6|202310.6|202377.4|202287.4|15
1733818320000|2024-12-10 08:12:00|202395.8|202305.8|202401.9|202311.9|202404.3|202314.3|202388.7|202298.7|15
1733818330000|2024-12-10 08:12:10|202400.1|202310.1|202397.8|202307.8|202400.1|202310.1|202394.1|202304.1|14
1733818340000|2024-12-10 08:12:20|202399.8|202309.8|202391.8|202301.8|202402.8|202312.8|202385.8|202295.8|17
1733818350000|2024-12-10 08:12:30|202391.7|202301.7|202308.3|202218.3|202394|202304|202303.5|202213.5|22
1733818360000|2024-12-10 08:12:40|202308.4|202218.4|202316|202226|202325.1|202235.1|202299.7|202209.7|18
1733818370000|2024-12-10 08:12:50|202315.8|202225.8|202298.6|202208.6|202315.8|202225.8|202295.7|202205.7|12
1733818380000|2024-12-10 08:13:00|202298.8|202208.8|202326.7|202236.7|202346.7|202256.7|202297.6|202207.6|24
1733818390000|2024-12-10 08:13:10|202326.8|202236.8|202329.7|202239.7|202329.7|202239.7|202323.4|202233.4|20
1733818400000|2024-12-10 08:13:20|202335.8|202245.8|202346.8|202256.8|202347.8|202257.8|202335.8|202245.8|11
1733818410000|2024-12-10 08:13:30|202349.6|202259.6|202400.1|202310.1|202404.2|202314.2|202345.2|202255.2|23
1733818420000|2024-12-10 08:13:40|202398.4|202308.4|202399.9|202309.9|202400.9|202310.9|202398.4|202308.4|13
1733818430000|2024-12-10 08:13:50|202400|202310|202385.8|202295.8|202402|202312|202385.5|202295.5|15
1733818440000|2024-12-10 08:14:00|202385|202295|202386.4|202296.4|202386.4|202296.4|202382.5|202292.5|6
1733818450000|2024-12-10 08:14:10|202386.6|202296.6|202386.4|202296.4|202388.8|202298.8|202386.2|202296.2|5
1733818460000|2024-12-10 08:14:20|202389.2|202299.2|202412.3|202322.3|202414.7|202324.7|202379.9|202289.9|10
1733818470000|2024-12-10 08:14:30|202412.5|202322.5|202419.7|202329.7|202422.3|202332.3|202412.5|202322.5|14
1733818480000|2024-12-10 08:14:40|202420.5|202330.5|202444.6|202354.6|202456.5|202366.5|202420.5|202330.5|16
1733818490000|2024-12-10 08:14:50|202441.5|202351.5|202428.2|202338.2|202441.7|202351.7|202428.2|202338.2|13
1733818500000|2024-12-10 08:15:00|202428.3|202338.3|202431.7|202341.7|202436.9|202346.9|202428.3|202338.3|24
1733818510000|2024-12-10 08:15:10|202431.9|202341.9|202429|202339|202432.8|202342.8|202424.6|202334.6|18
1733818520000|2024-12-10 08:15:20|202428.8|202338.8|202407.2|202317.2|202428.8|202338.8|202403.2|202313.2|18
1733818530000|2024-12-10 08:15:30|202407.1|202317.1|202398.2|202308.2|202407.1|202317.1|202395|202305|12
1733818540000|2024-12-10 08:15:40|202397.9|202307.9|202401.2|202311.2|202404.4|202314.4|202395.2|202305.2|15
1733818550000|2024-12-10 08:15:50|202401.4|202311.4|202429|202339|202429.6|202339.6|202395.5|202305.5|8
1733818560000|2024-12-10 08:16:00|202428.6|202338.6|202430.5|202340.5|202431.6|202341.6|202427.6|202337.6|17
1733818570000|2024-12-10 08:16:10|202430.7|202340.7|202438.3|202348.3|202438.3|202348.3|202430.7|202340.7|17
1733818580000|2024-12-10 08:16:20|202439.8|202349.8|202445.1|202355.1|202448|202358|202439.4|202349.4|24
1733818590000|2024-12-10 08:16:30|202446.3|202356.3|202433.8|202343.8|202446.3|202356.3|202429|202339|23
1733818600000|2024-12-10 08:16:40|202428.9|202338.9|202427.9|202337.9|202431.6|202341.6|202426.5|202336.5|10
1733818610000|2024-12-10 08:16:50|202430|202340|202435.8|202345.8|202440.1|202350.1|202430|202340|15
1733818620000|2024-12-10 08:17:00|202436|202346|202424.8|202334.8|202437.3|202347.3|202424.8|202334.8|18
1733818630000|2024-12-10 08:17:10|202422.3|202332.3|202425.1|202335.1|202431.4|202341.4|202422.3|202332.3|17
1733818640000|2024-12-10 08:17:20|202424.9|202334.9|202405.9|202315.9|202426|202336|202401.2|202311.2|24
1733818650000|2024-12-10 08:17:30|202404.1|202314.1|202419.4|202329.4|202420.7|202330.7|202404.1|202314.1|24
1733818660000|2024-12-10 08:17:40|202422|202332|202423.6|202333.6|202425.7|202335.7|202413.8|202323.8|12
1733818670000|2024-12-10 08:17:50|202423.5|202333.5|202421.6|202331.6|202426.5|202336.5|202401.1|202311.1|28
1733818680000|2024-12-10 08:18:00|202422.3|202332.3|202422.4|202332.4|202428.6|202338.6|202422.3|202332.3|9
1733818690000|2024-12-10 08:18:10|202424.8|202334.8|202426.4|202336.4|202429.5|202339.5|202423.3|202333.3|19
1733818700000|2024-12-10 08:18:20|202419.8|202329.8|202418.9|202328.9|202426|202336|202418.8|202328.8|11
1733818710000|2024-12-10 08:18:30|202422.1|202332.1|202430.9|202340.9|202441.5|202351.5|202400.5|202310.5|26
1733818720000|2024-12-10 08:18:40|202431.7|202341.7|202431.3|202341.3|202431.7|202341.7|202425.9|202335.9|21
1733818730000|2024-12-10 08:18:50|202430.9|202340.9|202432.9|202342.9|202433.8|202343.8|202430.5|202340.5|14
1733818740000|2024-12-10 08:19:00|202433.5|202343.5|202431.1|202341.1|202435.3|202345.3|202431.1|202341.1|15
1733818750000|2024-12-10 08:19:10|202431.8|202341.8|202433.6|202343.6|202434|202344|202431.6|202341.6|14
1733818760000|2024-12-10 08:19:20|202433|202343|202433.5|202343.5|202438.5|202348.5|202433|202343|24
1733818770000|2024-12-10 08:19:30|202430.4|202340.4|202434.2|202344.2|202439.9|202349.9|202430.4|202340.4|15
1733818780000|2024-12-10 08:19:40|202436.5|202346.5|202433.3|202343.3|202436.7|202346.7|202432.8|202342.8|13
1733818790000|2024-12-10 08:19:50|202433.1|202343.1|202434.1|202344.1|202436.4|202346.4|202430.9|202340.9|17
1733818800000|2024-12-10 08:20:00|202434.7|202344.7|202428.5|202338.5|202436.2|202346.2|202426.4|202336.4|16
1733818810000|2024-12-10 08:20:10|202428.9|202338.9|202421.7|202331.7|202434.4|202344.4|202390.3|202300.3|19
1733818820000|2024-12-10 08:20:20|202424.6|202334.6|202433.7|202343.7|202436|202346|202421.5|202331.5|18
1733818830000|2024-12-10 08:20:30|202434.8|202344.8|202431.7|202341.7|202434.8|202344.8|202429.7|202339.7|9
1733818840000|2024-12-10 08:20:40|202432.7|202342.7|202443.9|202353.9|202446.5|202356.5|202432.7|202342.7|14
1733818850000|2024-12-10 08:20:50|202443.2|202353.2|202415.9|202325.9|202443.2|202353.2|202415.9|202325.9|11
1733818860000|2024-12-10 08:21:00|202416.1|202326.1|202420.9|202330.9|202425|202335|202415.7|202325.7|15
1733818870000|2024-12-10 08:21:10|202421.1|202331.1|202400.8|202310.8|202421.3|202331.3|202396|202306|15
1733818880000|2024-12-10 08:21:20|202401.9|202311.9|202407.1|202317.1|202407.7|202317.7|202396.7|202306.7|19
1733818890000|2024-12-10 08:21:30|202406.3|202316.3|202385.6|202295.6|202406.3|202316.3|202383.5|202293.5|17
1733818900000|2024-12-10 08:21:40|202385.4|202295.4|202377|202287|202387.1|202297.1|202377|202287|20
1733818910000|2024-12-10 08:21:50|202376.6|202286.6|202345.4|202255.4|202376.6|202286.6|202341|202251|30
1733818920000|2024-12-10 08:22:00|202346|202256|202347.6|202257.6|202352.2|202262.2|202346|202256|18
1733818930000|2024-12-10 08:22:10|202347.4|202257.4|202339.5|202249.5|202347.4|202257.4|202336.2|202246.2|12
1733818940000|2024-12-10 08:22:20|202339.6|202249.6|202343.3|202253.3|202343.3|202253.3|202339.5|202249.5|8
1733818950000|2024-12-10 08:22:30|202350.2|202260.2|202366.1|202276.1|202373.8|202283.8|202350.2|202260.2|27
1733818960000|2024-12-10 08:22:40|202366.2|202276.2|202368.1|202278.1|202369.5|202279.5|202366.2|202276.2|13
1733818970000|2024-12-10 08:22:50|202369.1|202279.1|202357.3|202267.3|202369.1|202279.1|202355.4|202265.4|13
1733818980000|2024-12-10 08:23:00|202349.5|202259.5|202341.2|202251.2|202362.2|202272.2|202341.2|202251.2|26
1733818990000|2024-12-10 08:23:10|202341.8|202251.8|202344.8|202254.8|202348|202258|202341.8|202251.8|6
1733819000000|2024-12-10 08:23:20|202347.9|202257.9|202309.5|202219.5|202352.1|202262.1|202301.2|202211.2|24
1733819010000|2024-12-10 08:23:30|202309.7|202219.7|202311|202221|202314.2|202224.2|202304.4|202214.4|19
1733819020000|2024-12-10 08:23:40|202308.9|202218.9|202325.6|202235.6|202329.4|202239.4|202304.8|202214.8|29
1733819030000|2024-12-10 08:23:50|202323.3|202233.3|202350.7|202260.7|202355.9|202265.9|202323.3|202233.3|23
1733819040000|2024-12-10 08:24:00|202355.7|202265.7|202356.2|202266.2|202363.2|202273.2|202352|202262|21
1733819050000|2024-12-10 08:24:10|202353.5|202263.5|202360.2|202270.2|202364.5|202274.5|202353.3|202263.3|12
1733819060000|2024-12-10 08:24:20|202362.1|202272.1|202347.4|202257.4|202367|202277|202346|202256|17
1733819070000|2024-12-10 08:24:30|202351|202261|202342.6|202252.6|202351|202261|202342.4|202252.4|15
1733819080000|2024-12-10 08:24:40|202346.7|202256.7|202321.3|202231.3|202346.7|202256.7|202316.8|202226.8|14
1733819090000|2024-12-10 08:24:50|202321.5|202231.5|202322.4|202232.4|202322.8|202232.8|202314.5|202224.5|12
1733819100000|2024-12-10 08:25:00|202320.4|202230.4|202314.7|202224.7|202325.2|202235.2|202311|202221|28
1733819110000|2024-12-10 08:25:10|202314.9|202224.9|202314.3|202224.3|202324|202234|202309.6|202219.6|23
1733819120000|2024-12-10 08:25:20|202314.1|202224.1|202258.4|202168.4|202320.2|202230.2|202258.4|202168.4|22
1733819130000|2024-12-10 08:25:30|202259.9|202169.9|202258.2|202168.2|202262.7|202172.7|202257.6|202167.6|14
1733819140000|2024-12-10 08:25:40|202258.6|202168.6|202259.5|202169.5|202259.8|202169.8|202256.9|202166.9|10
1733819150000|2024-12-10 08:25:50|202259.4|202169.4|202256.5|202166.5|202260.8|202170.8|202256.5|202166.5|7
1733819160000|2024-12-10 08:26:00|202255.5|202165.5|202254.3|202164.3|202255.5|202165.5|202250.1|202160.1|8
1733819170000|2024-12-10 08:26:10|202254.5|202164.5|202254.9|202164.9|202255.1|202165.1|202254.5|202164.5|3
1733819180000|2024-12-10 08:26:20|202255.1|202165.1|202249.2|202159.2|202258.8|202168.8|202247.2|202157.2|13
1733819190000|2024-12-10 08:26:30|202250|202160|202222.9|202132.9|202250.5|202160.5|202222.5|202132.5|13
1733819200000|2024-12-10 08:26:40|202223.1|202133.1|202261.8|202171.8|202261.8|202171.8|202223|202133|12
1733819210000|2024-12-10 08:26:50|202258.4|202168.4|202255.7|202165.7|202258.6|202168.6|202255.6|202165.6|9
1733819220000|2024-12-10 08:27:00|202254.6|202164.6|202218.9|202128.9|202254.6|202164.6|202216.6|202126.6|24
1733819230000|2024-12-10 08:27:10|202219.1|202129.1|202218.2|202128.2|202220.8|202130.8|202210.6|202120.6|12
1733819240000|2024-12-10 08:27:20|202215.7|202125.7|202218.2|202128.2|202219.4|202129.4|202215.7|202125.7|5
1733819250000|2024-12-10 08:27:30|202218.6|202128.6|202215.6|202125.6|202221.9|202131.9|202213.2|202123.2|15
1733819260000|2024-12-10 08:27:40|202216.6|202126.6|202198.6|202108.6|202219.3|202129.3|202197.1|202107.1|18
1733819270000|2024-12-10 08:27:50|202199.1|202109.1|202205.1|202115.1|202208|202118|202198.3|202108.3|8
1733819280000|2024-12-10 08:28:00|202204.9|202114.9|202193.4|202103.4|202204.9|202114.9|202192.1|202102.1|21
1733819290000|2024-12-10 08:28:10|202196.7|202106.7|202152|202062|202197.3|202107.3|202134.9|202044.9|23
1733819300000|2024-12-10 08:28:20|202151.8|202061.8|202127.8|202037.8|202156.1|202066.1|202122.8|202032.8|11
1733819310000|2024-12-10 08:28:30|202124.3|202034.3|202088.3|201998.3|202124.7|202034.7|202086.9|201996.9|8
1733819320000|2024-12-10 08:28:40|202089.1|201999.1|202076.4|201986.4|202091.2|202001.2|202076.4|201986.4|4
1733819330000|2024-12-10 08:28:50|202079|201989|202076.2|201986.2|202079.6|201989.6|202072|201982|18
1733819340000|2024-12-10 08:29:00|202076|201986|202091.4|202001.4|202095.7|202005.7|202070.6|201980.6|21
1733819350000|2024-12-10 08:29:10|202091.5|202001.5|202124.9|202034.9|202130.1|202040.1|202091.5|202001.5|16
1733819360000|2024-12-10 08:29:20|202126.2|202036.2|202127.7|202037.7|202142.4|202052.4|202125.8|202035.8|14
1733819370000|2024-12-10 08:29:30|202126.9|202036.9|202136.4|202046.4|202136.4|202046.4|202120.1|202030.1|24
1733819380000|2024-12-10 08:29:40|202134.7|202044.7|202143.3|202053.3|202157.5|202067.5|202131.5|202041.5|20
1733819390000|2024-12-10 08:29:50|202146.6|202056.6|202184.2|202094.2|202184.7|202094.7|202146.6|202056.6|21
1733819400000|2024-12-10 08:30:00|202182.7|202092.7|202170.6|202080.6|202182.7|202092.7|202170.3|202080.3|12
1733819410000|2024-12-10 08:30:10|202169.9|202079.9|202186.6|202096.6|202195.4|202105.4|202169.9|202079.9|19
1733819420000|2024-12-10 08:30:20|202179.1|202089.1|202181|202091|202183.8|202093.8|202175.4|202085.4|17
1733819430000|2024-12-10 08:30:30|202181.2|202091.2|202181.2|202091.2|202183.8|202093.8|202180.2|202090.2|12
1733819440000|2024-12-10 08:30:40|202182.9|202092.9|202190.4|202100.4|202192.2|202102.2|202182.9|202092.9|7
1733819450000|2024-12-10 08:30:50|202192.1|202102.1|202195.7|202105.7|202195.7|202105.7|202189.9|202099.9|11
1733819460000|2024-12-10 08:31:00|202192.1|202102.1|202175.1|202085.1|202192.1|202102.1|202173.6|202083.6|18
1733819470000|2024-12-10 08:31:10|202178.1|202088.1|202180|202090|202185.3|202095.3|202178|202088|10
1733819480000|2024-12-10 08:31:20|202184.8|202094.8|202184.9|202094.9|202184.9|202094.9|202181.9|202091.9|11
1733819490000|2024-12-10 08:31:30|202187.7|202097.7|202277|202187|202277.3|202187.3|202187.7|202097.7|27
1733819500000|2024-12-10 08:31:40|202277.1|202187.1|202268.4|202178.4|202277.5|202187.5|202268.2|202178.2|12
1733819510000|2024-12-10 08:31:50|202268.2|202178.2|202264.4|202174.4|202268.2|202178.2|202261.2|202171.2|16
1733819520000|2024-12-10 08:32:00|202264.3|202174.3|202267.2|202177.2|202278.4|202188.4|202264.3|202174.3|20
1733819530000|2024-12-10 08:32:10|202268.4|202178.4|202278.1|202188.1|202280.9|202190.9|202268.2|202178.2|10
1733819540000|2024-12-10 08:32:20|202278.2|202188.2|202281.3|202191.3|202282.6|202192.6|202276.3|202186.3|13
1733819550000|2024-12-10 08:32:30|202281|202191|202304.2|202214.2|202307.4|202217.4|202280.8|202190.8|16
1733819560000|2024-12-10 08:32:40|202303.4|202213.4|202307.1|202217.1|202310.8|202220.8|202299.4|202209.4|21
1733819570000|2024-12-10 08:32:50|202306.8|202216.8|202306.4|202216.4|202310.6|202220.6|202300.9|202210.9|22
1733819580000|2024-12-10 08:33:00|202306.3|202216.3|202263.5|202173.5|202306.4|202216.4|202254.8|202164.8|11
1733819590000|2024-12-10 08:33:10|202267.6|202177.6|202252.4|202162.4|202267.6|202177.6|202222.3|202132.3|26
1733819600000|2024-12-10 08:33:20|202252.2|202162.2|202253.1|202163.1|202257.1|202167.1|202252.2|202162.2|7
1733819610000|2024-12-10 08:33:30|202257.3|202167.3|202258.8|202168.8|202277.9|202187.9|202250.2|202160.2|21
1733819620000|2024-12-10 08:33:40|202259|202169|202262|202172|202268.3|202178.3|202257.6|202167.6|28
1733819630000|2024-12-10 08:33:50|202262.2|202172.2|202258.9|202168.9|202267.9|202177.9|202256.2|202166.2|12
1733819640000|2024-12-10 08:34:00|202258.7|202168.7|202262.6|202172.6|202281.2|202191.2|202258.7|202168.7|19
1733819650000|2024-12-10 08:34:10|202261.2|202171.2|202244.7|202154.7|202261.8|202171.8|202244.5|202154.5|17
1733819660000|2024-12-10 08:34:20|202243.1|202153.1|202237.8|202147.8|202243.7|202153.7|202235.8|202145.8|17
1733819670000|2024-12-10 08:34:30|202237.6|202147.6|202222.3|202132.3|202237.6|202147.6|202221.8|202131.8|19
1733819680000|2024-12-10 08:34:40|202221.5|202131.5|202217|202127|202221.5|202131.5|202215.8|202125.8|9
1733819690000|2024-12-10 08:34:50|202219.1|202129.1|202217|202127|202221.3|202131.3|202216.7|202126.7|13
1733819700000|2024-12-10 08:35:00|202216.7|202126.7|202186.6|202096.6|202216.7|202126.7|202170.9|202080.9|24
1733819710000|2024-12-10 08:35:10|202188.2|202098.2|202188.7|202098.7|202192.7|202102.7|202186.8|202096.8|28
1733819720000|2024-12-10 08:35:20|202188.9|202098.9|202190.6|202100.6|202194.7|202104.7|202187.8|202097.8|15
1733819730000|2024-12-10 08:35:30|202189.2|202099.2|202194.8|202104.8|202194.8|202104.8|202189.2|202099.2|11
1733819740000|2024-12-10 08:35:40|202194.6|202104.6|202185.9|202095.9|202199.7|202109.7|202185.9|202095.9|12
1733819750000|2024-12-10 08:35:50|202185.7|202095.7|202187.4|202097.4|202188.8|202098.8|202185.7|202095.7|7
1733819760000|2024-12-10 08:36:00|202186.1|202096.1|202192.9|202102.9|202193.3|202103.3|202184.2|202094.2|12
1733819770000|2024-12-10 08:36:10|202194|202104|202197.7|202107.7|202208.6|202118.6|202193.6|202103.6|20
1733819780000|2024-12-10 08:36:20|202197.6|202107.6|202201.4|202111.4|202203.1|202113.1|202197.6|202107.6|16
1733819790000|2024-12-10 08:36:30|202215.3|202125.3|202196.8|202106.8|202215.3|202125.3|202196.8|202106.8|21
1733819800000|2024-12-10 08:36:40|202196.1|202106.1|202190.4|202100.4|202196.1|202106.1|202190|202100|12
1733819810000|2024-12-10 08:36:50|202190.2|202100.2|202187.8|202097.8|202190.4|202100.4|202187.8|202097.8|19
1733819820000|2024-12-10 08:37:00|202187.4|202097.4|202185|202095|202188.7|202098.7|202185|202095|12
1733819830000|2024-12-10 08:37:10|202183.8|202093.8|202185.4|202095.4|202186.4|202096.4|202183.8|202093.8|6
1733819840000|2024-12-10 08:37:20|202185.2|202095.2|202185|202095|202185.4|202095.4|202184.9|202094.9|4
1733819850000|2024-12-10 08:37:30|202184.3|202094.3|202184|202094|202184.9|202094.9|202181.3|202091.3|7
1733819860000|2024-12-10 08:37:40|202185.2|202095.2|202185.5|202095.5|202185.8|202095.8|202185.2|202095.2|6
1733819870000|2024-12-10 08:37:50|202185.6|202095.6|202187.3|202097.3|202190.5|202100.5|202185.6|202095.6|7
1733819880000|2024-12-10 08:38:00|202188.9|202098.9|202186|202096|202188.9|202098.9|202184.6|202094.6|8
1733819890000|2024-12-10 08:38:10|202185.9|202095.9|202138.2|202048.2|202185.9|202095.9|202134.6|202044.6|12
1733819900000|2024-12-10 08:38:20|202140.7|202050.7|202137.2|202047.2|202140.7|202050.7|202132.8|202042.8|25
1733819910000|2024-12-10 08:38:30|202137|202047|202199.3|202109.3|202204.5|202114.5|202137|202047|24
1733819920000|2024-12-10 08:38:40|202198.5|202108.5|202199.2|202109.2|202200|202110|202193.5|202103.5|17
1733819930000|2024-12-10 08:38:50|202199.4|202109.4|202198.8|202108.8|202199.9|202109.9|202198.8|202108.8|16
1733819940000|2024-12-10 08:39:00|202198.6|202108.6|202189.8|202099.8|202198.6|202108.6|202178.6|202088.6|12
1733819950000|2024-12-10 08:39:10|202189.3|202099.3|202182.8|202092.8|202191.5|202101.5|202182.8|202092.8|14
1733819960000|2024-12-10 08:39:20|202186|202096|202188.2|202098.2|202192|202102|202178.2|202088.2|21
1733819970000|2024-12-10 08:39:30|202188.4|202098.4|202153.9|202063.9|202190|202100|202133.1|202043.1|15
1733819980000|2024-12-10 08:39:40|202160.9|202070.9|202186.6|202096.6|202190.8|202100.8|202160.9|202070.9|19
1733819990000|2024-12-10 08:39:50|202186.4|202096.4|202186|202096|202186.6|202096.6|202186|202096|7
1733820000000|2024-12-10 08:40:00|202190.9|202100.9|202147.2|202057.2|202190.9|202100.9|202147.2|202057.2|18
1733820010000|2024-12-10 08:40:10|202147.5|202057.5|202146.4|202056.4|202147.9|202057.9|202146.3|202056.3|8
1733820020000|2024-12-10 08:40:20|202146.6|202056.6|202149.7|202059.7|202152.8|202062.8|202146.6|202056.6|8
1733820030000|2024-12-10 08:40:30|202148.3|202058.3|202172.9|202082.9|202176.2|202086.2|202146.2|202056.2|13
1733820040000|2024-12-10 08:40:40|202175.5|202085.5|202184.9|202094.9|202185.2|202095.2|202161.8|202071.8|13
1733820050000|2024-12-10 08:40:50|202180.5|202090.5|202191.5|202101.5|202195.9|202105.9|202180.5|202090.5|11
1733820060000|2024-12-10 08:41:00|202191.7|202101.7|202176.2|202086.2|202191.7|202101.7|202176.2|202086.2|17
1733820070000|2024-12-10 08:41:10|202176.1|202086.1|202178.2|202088.2|202183.6|202093.6|202168.9|202078.9|16
1733820080000|2024-12-10 08:41:20|202178.3|202088.3|202159.7|202069.7|202184.1|202094.1|202159.5|202069.5|19
1733820090000|2024-12-10 08:41:30|202159.5|202069.5|202164.6|202074.6|202164.6|202074.6|202159.5|202069.5|9
1733820100000|2024-12-10 08:41:40|202162.3|202072.3|202162.8|202072.8|202163.8|202073.8|202148.7|202058.7|28
1733820110000|2024-12-10 08:41:50|202161.6|202071.6|202159.3|202069.3|202161.6|202071.6|202152.4|202062.4|17
1733820120000|2024-12-10 08:42:00|202137.8|202047.8|202142.6|202052.6|202143.6|202053.6|202137.8|202047.8|7
1733820130000|2024-12-10 08:42:10|202142.8|202052.8|202198.5|202108.5|202200.9|202110.9|202142.2|202052.2|28
1733820140000|2024-12-10 08:42:20|202198.7|202108.7|202191.4|202101.4|202198.7|202108.7|202190.9|202100.9|20
1733820150000|2024-12-10 08:42:30|202196.6|202106.6|202223|202133|202226|202136|202194.2|202104.2|30
1733820160000|2024-12-10 08:42:40|202220.2|202130.2|202242|202152|202242|202152|202220.2|202130.2|27
1733820170000|2024-12-10 08:42:50|202242.8|202152.8|202240.1|202150.1|202244.7|202154.7|202227.1|202137.1|30
1733820180000|2024-12-10 08:43:00|202240.4|202150.4|202222.4|202132.4|202240.4|202150.4|202219.4|202129.4|11
1733820190000|2024-12-10 08:43:10|202222.6|202132.6|202233.2|202143.2|202243.7|202153.7|202222.6|202132.6|23
1733820200000|2024-12-10 08:43:20|202233.4|202143.4|202218.7|202128.7|202233.5|202143.5|202209.2|202119.2|25
1733820210000|2024-12-10 08:43:30|202224.6|202134.6|202223.4|202133.4|202231.3|202141.3|202218.7|202128.7|27
1733820220000|2024-12-10 08:43:40|202223.3|202133.3|202217.6|202127.6|202223.3|202133.3|202215.8|202125.8|12
1733820230000|2024-12-10 08:43:50|202215.4|202125.4|202219.4|202129.4|202225.8|202135.8|202207.7|202117.7|26
1733820240000|2024-12-10 08:44:00|202217.6|202127.6|202216.8|202126.8|202220.4|202130.4|202212.9|202122.9|16
1733820250000|2024-12-10 08:44:10|202217.2|202127.2|202222.7|202132.7|202232.6|202142.6|202214.2|202124.2|22
1733820260000|2024-12-10 08:44:20|202221.3|202131.3|202223.2|202133.2|202231.9|202141.9|202218.1|202128.1|21
1733820270000|2024-12-10 08:44:30|202222.6|202132.6|202215|202125|202222.6|202132.6|202210.9|202120.9|16
1733820280000|2024-12-10 08:44:40|202212.5|202122.5|202210.7|202120.7|202212.8|202122.8|202206.8|202116.8|15
1733820290000|2024-12-10 08:44:50|202207.8|202117.8|202211.5|202121.5|202214.3|202124.3|202203.5|202113.5|18
1733820300000|2024-12-10 08:45:00|202210.3|202120.3|202218.7|202128.7|202259.8|202169.8|202210.3|202120.3|23
1733820310000|2024-12-10 08:45:10|202220|202130|202221.6|202131.6|202221.6|202131.6|202218.9|202128.9|5
1733820320000|2024-12-10 08:45:20|202220.4|202130.4|202243.2|202153.2|202248.5|202158.5|202220.4|202130.4|23
1733820330000|2024-12-10 08:45:30|202244.7|202154.7|202242.8|202152.8|202246.3|202156.3|202237.7|202147.7|15
1733820340000|2024-12-10 08:45:40|202242.4|202152.4|202237.4|202147.4|202242.4|202152.4|202236.6|202146.6|14
1733820350000|2024-12-10 08:45:50|202237.6|202147.6|202239.1|202149.1|202243.3|202153.3|202237.2|202147.2|13
1733820360000|2024-12-10 08:46:00|202237.3|202147.3|202221.7|202131.7|202237.3|202147.3|202221.2|202131.2|18
1733820370000|2024-12-10 08:46:10|202223.4|202133.4|202217.9|202127.9|202232.7|202142.7|202217.9|202127.9|14
1733820380000|2024-12-10 08:46:20|202217.3|202127.3|202218.3|202128.3|202223.5|202133.5|202217.3|202127.3|10
1733820390000|2024-12-10 08:46:30|202218.2|202128.2|202222.3|202132.3|202222.3|202132.3|202215.4|202125.4|12
1733820400000|2024-12-10 08:46:40|202218.8|202128.8|202215.9|202125.9|202222.6|202132.6|202215.9|202125.9|18
1733820410000|2024-12-10 08:46:50|202221.3|202131.3|202219.6|202129.6|202226.3|202136.3|202216.1|202126.1|16
1733820420000|2024-12-10 08:47:00|202225.8|202135.8|202222.7|202132.7|202226.7|202136.7|202217.7|202127.7|10
1733820430000|2024-12-10 08:47:10|202218.6|202128.6|202220.4|202130.4|202222.7|202132.7|202217.6|202127.6|9
1733820440000|2024-12-10 08:47:20|202220.6|202130.6|202223.8|202133.8|202226.8|202136.8|202218.1|202128.1|9
1733820450000|2024-12-10 08:47:30|202224.1|202134.1|202223|202133|202224.1|202134.1|202223|202133|9
1733820460000|2024-12-10 08:47:40|202219.6|202129.6|202263.4|202173.4|202266.1|202176.1|202219.6|202129.6|14
1733820470000|2024-12-10 08:47:50|202262.1|202172.1|202281|202191|202287.8|202197.8|202261.7|202171.7|15
1733820480000|2024-12-10 08:48:00|202280.8|202190.8|202282.6|202192.6|202286|202196|202279.4|202189.4|18
1733820490000|2024-12-10 08:48:10|202280.6|202190.6|202305.5|202215.5|202306.3|202216.3|202277|202187|25
1733820500000|2024-12-10 08:48:20|202301.5|202211.5|202300.2|202210.2|202302|202212|202299.3|202209.3|14
1733820510000|2024-12-10 08:48:30|202305.9|202215.9|202337.6|202247.6|202342.4|202252.4|202301.3|202211.3|17
1733820520000|2024-12-10 08:48:40|202337.5|202247.5|202337.3|202247.3|202339.2|202249.2|202336.2|202246.2|14
1733820530000|2024-12-10 08:48:50|202337.5|202247.5|202335.8|202245.8|202337.5|202247.5|202335.8|202245.8|4
1733820540000|2024-12-10 08:49:00|202335.5|202245.5|202340.5|202250.5|202345.6|202255.6|202332.6|202242.6|12
1733820550000|2024-12-10 08:49:10|202340.6|202250.6|202337.4|202247.4|202346|202256|202336.9|202246.9|8
1733820560000|2024-12-10 08:49:20|202337.8|202247.8|202337.9|202247.9|202345.9|202255.9|202335|202245|16
1733820570000|2024-12-10 08:49:30|202336.6|202246.6|202358.1|202268.1|202360.2|202270.2|202336.6|202246.6|18
1733820580000|2024-12-10 08:49:40|202358.2|202268.2|202400.9|202310.9|202404.6|202314.6|202358.2|202268.2|7
1733820590000|2024-12-10 08:49:50|202392.8|202302.8|202401.4|202311.4|202402.3|202312.3|202385.6|202295.6|29
1733820600000|2024-12-10 08:50:00|202397.3|202307.3|202407.5|202317.5|202424.6|202334.6|202397.1|202307.1|16
1733820610000|2024-12-10 08:50:10|202406.4|202316.4|202425.6|202335.6|202429.3|202339.3|202403.9|202313.9|23
1733820620000|2024-12-10 08:50:20|202426.9|202336.9|202410.7|202320.7|202426.9|202336.9|202410.7|202320.7|15
1733820630000|2024-12-10 08:50:30|202410.8|202320.8|202403.2|202313.2|202416|202326|202398.4|202308.4|22
1733820640000|2024-12-10 08:50:40|202407.4|202317.4|202399.7|202309.7|202407.4|202317.4|202399.7|202309.7|5
1733820650000|2024-12-10 08:50:50|202401.5|202311.5|202415.7|202325.7|202415.7|202325.7|202401.5|202311.5|17
1733820660000|2024-12-10 08:51:00|202425.2|202335.2|202384.7|202294.7|202426.3|202336.3|202377.8|202287.8|30
1733820670000|2024-12-10 08:51:10|202383.1|202293.1|202396.8|202306.8|202398.8|202308.8|202378|202288|19
1733820680000|2024-12-10 08:51:20|202393.2|202303.2|202401.4|202311.4|202405.2|202315.2|202393.2|202303.2|12
1733820690000|2024-12-10 08:51:30|202405.8|202315.8|202400.9|202310.9|202405.8|202315.8|202396.1|202306.1|9
1733820700000|2024-12-10 08:51:40|202400.4|202310.4|202397.6|202307.6|202400.4|202310.4|202397.1|202307.1|7
1733820710000|2024-12-10 08:51:50|202396.7|202306.7|202396|202306|202397.6|202307.6|202392.1|202302.1|13
1733820720000|2024-12-10 08:52:00|202396.1|202306.1|202423.7|202333.7|202423.8|202333.8|202396.1|202306.1|15
1733820730000|2024-12-10 08:52:10|202424.4|202334.4|202419.6|202329.6|202424.8|202334.8|202419.5|202329.5|11
1733820740000|2024-12-10 08:52:20|202420.6|202330.6|202381.2|202291.2|202420.6|202330.6|202381.2|202291.2|17
1733820750000|2024-12-10 08:52:30|202381|202291|202374.7|202284.7|202381|202291|202373.8|202283.8|18
1733820760000|2024-12-10 08:52:40|202374.8|202284.8|202376|202286|202376.2|202286.2|202374.5|202284.5|14
1733820770000|2024-12-10 08:52:50|202375.8|202285.8|202373|202283|202376.9|202286.9|202372.8|202282.8|13
1733820780000|2024-12-10 08:53:00|202373.5|202283.5|202371|202281|202379.5|202289.5|202371|202281|7
1733820790000|2024-12-10 08:53:10|202370.5|202280.5|202368.3|202278.3|202370.5|202280.5|202368.3|202278.3|11
1733820800000|2024-12-10 08:53:20|202368.5|202278.5|202389.9|202299.9|202395.4|202305.4|202368.5|202278.5|22
1733820810000|2024-12-10 08:53:30|202389.7|202299.7|202387|202297|202395.1|202305.1|202385.8|202295.8|21
1733820820000|2024-12-10 08:53:40|202385.7|202295.7|202416.6|202326.6|202421.7|202331.7|202381.2|202291.2|23
1733820830000|2024-12-10 08:53:50|202417.1|202327.1|202418.8|202328.8|202418.8|202328.8|202416.6|202326.6|9
1733820840000|2024-12-10 08:54:00|202427.9|202337.9|202424.6|202334.6|202428.6|202338.6|202422.1|202332.1|14
1733820850000|2024-12-10 08:54:10|202423.3|202333.3|202424.7|202334.7|202428.7|202338.7|202423.3|202333.3|9
1733820860000|2024-12-10 08:54:20|202424|202334|202392.5|202302.5|202424.2|202334.2|202387.9|202297.9|12
1733820870000|2024-12-10 08:54:30|202390.6|202300.6|202386.5|202296.5|202390.6|202300.6|202384.7|202294.7|17
1733820880000|2024-12-10 08:54:40|202386.7|202296.7|202384.4|202294.4|202390.7|202300.7|202384.4|202294.4|12
1733820890000|2024-12-10 08:54:50|202384.2|202294.2|202387|202297|202391.4|202301.4|202380.7|202290.7|10
1733820900000|2024-12-10 08:55:00|202387.3|202297.3|202393|202303|202396.4|202306.4|202387.3|202297.3|20
1733820910000|2024-12-10 08:55:10|202392.2|202302.2|202386.6|202296.6|202392.2|202302.2|202386.6|202296.6|8
1733820920000|2024-12-10 08:55:20|202387.2|202297.2|202391.3|202301.3|202391.3|202301.3|202387.2|202297.2|9
1733820930000|2024-12-10 08:55:30|202391.4|202301.4|202410.7|202320.7|202410.7|202320.7|202391.4|202301.4|9
1733820940000|2024-12-10 08:55:40|202403.8|202313.8|202408.2|202318.2|202418.6|202328.6|202399.9|202309.9|29
1733820950000|2024-12-10 08:55:50|202404.5|202314.5|202391|202301|202408.8|202318.8|202391|202301|23
1733820960000|2024-12-10 08:56:00|202391.9|202301.9|202386|202296|202391.9|202301.9|202386|202296|11
1733820970000|2024-12-10 08:56:10|202385.7|202295.7|202373.4|202283.4|202385.7|202295.7|202372.2|202282.2|15
1733820980000|2024-12-10 08:56:20|202373.7|202283.7|202369|202279|202373.7|202283.7|202369|202279|9
1733820990000|2024-12-10 08:56:30|202368.8|202278.8|202388.6|202298.6|202389.3|202299.3|202368.8|202278.8|6
1733821000000|2024-12-10 08:56:40|202388.3|202298.3|202381.5|202291.5|202389.2|202299.2|202380.9|202290.9|17
1733821010000|2024-12-10 08:56:50|202381.7|202291.7|202381.9|202291.9|202383|202293|202380.1|202290.1|12
1733821020000|2024-12-10 08:57:00|202382.1|202292.1|202383.8|202293.8|202386.9|202296.9|202382.1|202292.1|18
1733821030000|2024-12-10 08:57:10|202383.1|202293.1|202382.7|202292.7|202383.4|202293.4|202382.5|202292.5|8
1733821040000|2024-12-10 08:57:20|202387.6|202297.6|202384.9|202294.9|202387.7|202297.7|202384.8|202294.8|5
1733821050000|2024-12-10 08:57:30|202384.7|202294.7|202381.3|202291.3|202384.7|202294.7|202375.2|202285.2|9
1733821060000|2024-12-10 08:57:40|202384.9|202294.9|202396.1|202306.1|202402.8|202312.8|202382.5|202292.5|17
1733821070000|2024-12-10 08:57:50|202395.9|202305.9|202398.3|202308.3|202402.3|202312.3|202395.3|202305.3|21
1733821080000|2024-12-10 08:58:00|202429|202339|202496.4|202406.4|202499.5|202409.5|202429|202339|22
1733821090000|2024-12-10 08:58:10|202501.7|202411.7|202505.7|202415.7|202510.4|202420.4|202499.1|202409.1|21
1733821100000|2024-12-10 08:58:20|202511.6|202421.6|202511.3|202421.3|202516.8|202426.8|202505.5|202415.5|19
1733821110000|2024-12-10 08:58:30|202512|202422|202513.8|202423.8|202516.4|202426.4|202506.4|202416.4|13
1733821120000|2024-12-10 08:58:40|202513.6|202423.6|202510.2|202420.2|202513.6|202423.6|202504.1|202414.1|10
1733821130000|2024-12-10 08:58:50|202509.8|202419.8|202509.8|202419.8|202509.8|202419.8|202509.8|202419.8|1
1733821140000|2024-12-10 08:59:00|202510.2|202420.2|202499.4|202409.4|202512.3|202422.3|202496.2|202406.2|14
1733821150000|2024-12-10 08:59:10|202500|202410|202500.9|202410.9|202503.2|202413.2|202497.9|202407.9|11
1733821160000|2024-12-10 08:59:20|202500.4|202410.4|202506|202416|202508.8|202418.8|202489.1|202399.1|22
1733821170000|2024-12-10 08:59:30|202506.3|202416.3|202502.4|202412.4|202508.3|202418.3|202499|202409|9
1733821180000|2024-12-10 08:59:40|202502.2|202412.2|202500.9|202410.9|202513.5|202423.5|202500.9|202410.9|15
1733821190000|2024-12-10 08:59:50|202501.1|202411.1|202504.9|202414.9|202504.9|202414.9|202498.5|202408.5|15
1733821200000|2024-12-10 09:00:00|202501.4|202411.4|202546|202456|202548.9|202458.9|202501|202411|15
1733821210000|2024-12-10 09:00:10|202544.6|202454.6|202545.2|202455.2|202549|202459|202535.7|202445.7|17
1733821220000|2024-12-10 09:00:20|202550.6|202460.6|202539.4|202449.4|202550.8|202460.8|202538.4|202448.4|13
1733821230000|2024-12-10 09:00:30|202539.2|202449.2|202540.9|202450.9|202544.8|202454.8|202539.2|202449.2|5
1733821240000|2024-12-10 09:00:40|202541.1|202451.1|202539.5|202449.5|202541.1|202451.1|202539.5|202449.5|6
1733821250000|2024-12-10 09:00:50|202540.6|202450.6|202558|202468|202570.3|202480.3|202539.5|202449.5|16
1733821260000|2024-12-10 09:01:00|202564|202474|202566.3|202476.3|202570|202480|202552.7|202462.7|21
1733821270000|2024-12-10 09:01:10|202567.6|202477.6|202591.5|202501.5|202591.5|202501.5|202567.6|202477.6|25
1733821280000|2024-12-10 09:01:20|202591.7|202501.7|202611|202521|202617|202527|202585.1|202495.1|23
1733821290000|2024-12-10 09:01:30|202610.8|202520.8|202610.7|202520.7|202614.5|202524.5|202609.7|202519.7|17
1733821300000|2024-12-10 09:01:40|202610.5|202520.5|202608.8|202518.8|202610.5|202520.5|202608|202518|17
1733821310000|2024-12-10 09:01:50|202608.6|202518.6|202607|202517|202638.9|202548.9|202607|202517|26
1733821320000|2024-12-10 09:02:00|202607.2|202517.2|202590.7|202500.7|202610.4|202520.4|202582.8|202492.8|16
1733821330000|2024-12-10 09:02:10|202587.1|202497.1|202588.6|202498.6|202592.8|202502.8|202582.6|202492.6|14
1733821340000|2024-12-10 09:02:20|202587.5|202497.5|202584.4|202494.4|202592.8|202502.8|202583.4|202493.4|18
1733821350000|2024-12-10 09:02:30|202588.6|202498.6|202585.5|202495.5|202589.2|202499.2|202582.6|202492.6|12
1733821360000|2024-12-10 09:02:40|202581.3|202491.3|202580.6|202490.6|202588.3|202498.3|202580.6|202490.6|14
1733821370000|2024-12-10 09:02:50|202580.8|202490.8|202591.2|202501.2|202594.4|202504.4|202577.3|202487.3|12
1733821380000|2024-12-10 09:03:00|202591.3|202501.3|202589.6|202499.6|202592.9|202502.9|202589.6|202499.6|5
1733821390000|2024-12-10 09:03:10|202588.1|202498.1|202585.3|202495.3|202589.6|202499.6|202585.3|202495.3|11
1733821400000|2024-12-10 09:03:20|202586.9|202496.9|202587.8|202497.8|202589|202499|202584.7|202494.7|8
1733821410000|2024-12-10 09:03:30|202585.9|202495.9|202588.5|202498.5|202588.9|202498.9|202584.7|202494.7|6
1733821420000|2024-12-10 09:03:40|202591.6|202501.6|202594.5|202504.5|202594.7|202504.7|202588.2|202498.2|19
1733821430000|2024-12-10 09:03:50|202594|202504|202593.5|202503.5|202594.2|202504.2|202589.2|202499.2|25
1733821440000|2024-12-10 09:04:00|202593.7|202503.7|202569.9|202479.9|202598.4|202508.4|202567.4|202477.4|25
1733821450000|2024-12-10 09:04:10|202570.4|202480.4|202568.9|202478.9|202570.4|202480.4|202567.3|202477.3|11
1733821460000|2024-12-10 09:04:20|202569.1|202479.1|202570.4|202480.4|202574.2|202484.2|202569|202479|22
1733821470000|2024-12-10 09:04:30|202570.6|202480.6|202590.6|202500.6|202597.4|202507.4|202569.6|202479.6|22
1733821480000|2024-12-10 09:04:40|202592.3|202502.3|202586.5|202496.5|202596.6|202506.6|202586.5|202496.5|14
1733821490000|2024-12-10 09:04:50|202586.1|202496.1|202585.9|202495.9|202595.4|202505.4|202584.4|202494.4|17
1733821500000|2024-12-10 09:05:00|202585.8|202495.8|202605.9|202515.9|202617.7|202527.7|202585.8|202495.8|18
1733821510000|2024-12-10 09:05:10|202605.3|202515.3|202591.6|202501.6|202611.6|202521.6|202582.4|202492.4|25
1733821520000|2024-12-10 09:05:20|202589.3|202499.3|202593.1|202503.1|202594|202504|202585.8|202495.8|18
1733821530000|2024-12-10 09:05:30|202589.8|202499.8|202598.7|202508.7|202604|202514|202589.6|202499.6|22
1733821540000|2024-12-10 09:05:40|202598.1|202508.1|202603.7|202513.7|202603.7|202513.7|202596.8|202506.8|5
1733821550000|2024-12-10 09:05:50|202602.7|202512.7|202613|202523|202621.2|202531.2|202602.7|202512.7|24
1733821560000|2024-12-10 09:06:00|202613.4|202523.4|202591|202501|202614.5|202524.5|202590.4|202500.4|22
1733821570000|2024-12-10 09:06:10|202590.7|202500.7|202591.6|202501.6|202594.8|202504.8|202585.7|202495.7|20
1733821580000|2024-12-10 09:06:20|202591|202501|202601.7|202511.7|202601.7|202511.7|202591|202501|18
1733821590000|2024-12-10 09:06:30|202601.1|202511.1|202596|202506|202601.1|202511.1|202589.9|202499.9|11
1733821600000|2024-12-10 09:06:40|202601.7|202511.7|202602.8|202512.8|202605.9|202515.9|202598|202508|22
1733821610000|2024-12-10 09:06:50|202603.6|202513.6|202610|202520|202617.3|202527.3|202603.1|202513.1|23
1733821620000|2024-12-10 09:07:00|202609.8|202519.8|202608.1|202518.1|202610.2|202520.2|202603.1|202513.1|20
1733821630000|2024-12-10 09:07:10|202607.9|202517.9|202612.2|202522.2|202615.9|202525.9|202603.1|202513.1|30
1733821640000|2024-12-10 09:07:20|202612.4|202522.4|202607.9|202517.9|202615.7|202525.7|202606.4|202516.4|25
1733821650000|2024-12-10 09:07:30|202607.7|202517.7|202610.1|202520.1|202612.3|202522.3|202607.4|202517.4|21
1733821660000|2024-12-10 09:07:40|202610.3|202520.3|202586.8|202496.8|202610.6|202520.6|202586.4|202496.4|21
1733821670000|2024-12-10 09:07:50|202582.9|202492.9|202551.8|202461.8|202582.9|202492.9|202551.8|202461.8|22
1733821680000|2024-12-10 09:08:00|202553.5|202463.5|202552.4|202462.4|202554.7|202464.7|202552.4|202462.4|6
1733821700000|2024-12-10 09:08:20|202552.8|202462.8|202550.6|202460.6|202555.7|202465.7|202550.6|202460.6|4
1733821710000|2024-12-10 09:08:30|202553.7|202463.7|202548.9|202458.9|202555.7|202465.7|202548.9|202458.9|6
1733821720000|2024-12-10 09:08:40|202552.9|202462.9|202553.6|202463.6|202563.2|202473.2|202546.6|202456.6|10
1733821730000|2024-12-10 09:08:50|202551.2|202461.2|202549.4|202459.4|202554.3|202464.3|202546.5|202456.5|12
1733821740000|2024-12-10 09:09:00|202549|202459|202544.5|202454.5|202552.5|202462.5|202544.5|202454.5|11
1733821750000|2024-12-10 09:09:10|202545.1|202455.1|202546.8|202456.8|202556.7|202466.7|202544.6|202454.6|20
1733821760000|2024-12-10 09:09:20|202546.2|202456.2|202548.5|202458.5|202550.8|202460.8|202546.2|202456.2|14
1733821770000|2024-12-10 09:09:30|202548.4|202458.4|202545.4|202455.4|202550.2|202460.2|202541.2|202451.2|21
1733821780000|2024-12-10 09:09:40|202545.2|202455.2|202549.6|202459.6|202555.8|202465.8|202545.2|202455.2|20
1733821790000|2024-12-10 09:09:50|202552.6|202462.6|202548.4|202458.4|202555.7|202465.7|202547.2|202457.2|11
1733821800000|2024-12-10 09:10:00|202549|202459|202553.6|202463.6|202554.4|202464.4|202548.8|202458.8|11
1733821810000|2024-12-10 09:10:10|202554.4|202464.4|202554.4|202464.4|202554.4|202464.4|202554.4|202464.4|1
1733821820000|2024-12-10 09:10:20|202553.2|202463.2|202521|202431|202553.2|202463.2|202517.2|202427.2|23
1733821830000|2024-12-10 09:10:30|202521.8|202431.8|202505.2|202415.2|202522.4|202432.4|202505.2|202415.2|19
1733821840000|2024-12-10 09:10:40|202506|202416|202548.7|202458.7|202553.7|202463.7|202505.2|202415.2|19
1733821850000|2024-12-10 09:10:50|202548|202458|202577.7|202487.7|202579.1|202489.1|202548|202458|23
1733821860000|2024-12-10 09:11:00|202580.9|202490.9|202586.7|202496.7|202596|202506|202580.9|202490.9|26
1733821870000|2024-12-10 09:11:10|202587.5|202497.5|202588.7|202498.7|202592.2|202502.2|202586.7|202496.7|11
1733821880000|2024-12-10 09:11:20|202588.6|202498.6|202594.4|202504.4|202598.7|202508.7|202588.6|202498.6|11
1733821890000|2024-12-10 09:11:30|202594.1|202504.1|202593|202503|202596.8|202506.8|202590.4|202500.4|18
1733821900000|2024-12-10 09:11:40|202595.6|202505.6|202590.3|202500.3|202599.9|202509.9|202590.3|202500.3|9
1733821910000|2024-12-10 09:11:50|202593|202503|202589.2|202499.2|202593|202503|202589.2|202499.2|6
1733821920000|2024-12-10 09:12:00|202586.9|202496.9|202586.1|202496.1|202589.7|202499.7|202585.5|202495.5|10
1733821930000|2024-12-10 09:12:10|202587.2|202497.2|202590.3|202500.3|202593.7|202503.7|202587.1|202497.1|6
1733821940000|2024-12-10 09:12:20|202589.9|202499.9|202590.6|202500.6|202604.3|202514.3|202589.9|202499.9|20
1733821950000|2024-12-10 09:12:30|202590.4|202500.4|202594|202504|202594.9|202504.9|202590|202500|19
1733821960000|2024-12-10 09:12:40|202591.2|202501.2|202588|202498|202591.5|202501.5|202586.2|202496.2|11
1733821970000|2024-12-10 09:12:50|202587.6|202497.6|202571.7|202481.7|202587.6|202497.6|202571.4|202481.4|18
1733821980000|2024-12-10 09:13:00|202567.5|202477.5|202591.1|202501.1|202594.5|202504.5|202550.8|202460.8|25
1733821990000|2024-12-10 09:13:10|202590.7|202500.7|202594|202504|202603.7|202513.7|202590.5|202500.5|16
1733822000000|2024-12-10 09:13:20|202598.1|202508.1|202589.8|202499.8|202598.7|202508.7|202589.8|202499.8|15
1733822010000|2024-12-10 09:13:30|202593.8|202503.8|202593.9|202503.9|202595.5|202505.5|202586.5|202496.5|14
1733822020000|2024-12-10 09:13:40|202592|202502|202599.1|202509.1|202602.8|202512.8|202591.8|202501.8|17
1733822030000|2024-12-10 09:13:50|202596.8|202506.8|202596.6|202506.6|202599.3|202509.3|202595.1|202505.1|13
1733822040000|2024-12-10 09:14:00|202596.8|202506.8|202597.8|202507.8|202600|202510|202593.7|202503.7|16
1733822050000|2024-12-10 09:14:10|202590.4|202500.4|202585.3|202495.3|202590.4|202500.4|202583.9|202493.9|18
1733822060000|2024-12-10 09:14:20|202585.9|202495.9|202585.8|202495.8|202585.9|202495.9|202583.4|202493.4|10
1733822070000|2024-12-10 09:14:30|202585|202495|202584.9|202494.9|202585.1|202495.1|202582.3|202492.3|6
1733822080000|2024-12-10 09:14:40|202590.2|202500.2|202594.4|202504.4|202594.4|202504.4|202590|202500|13
1733822090000|2024-12-10 09:14:50|202597.8|202507.8|202593.8|202503.8|202597.8|202507.8|202588.7|202498.7|9
1733822100000|2024-12-10 09:15:00|202592|202502|202595.4|202505.4|202598.5|202508.5|202588.8|202498.8|15
1733822110000|2024-12-10 09:15:10|202594.2|202504.2|202594.9|202504.9|202596.1|202506.1|202592.4|202502.4|11
1733822120000|2024-12-10 09:15:20|202595.1|202505.1|202588.5|202498.5|202595.1|202505.1|202587|202497|14
1733822130000|2024-12-10 09:15:30|202584.6|202494.6|202558.3|202468.3|202614.4|202524.4|202557.5|202467.5|22
1733822140000|2024-12-10 09:15:40|202558.2|202468.2|202548.7|202458.7|202558.2|202468.2|202548.7|202458.7|15
1733822150000|2024-12-10 09:15:50|202549.7|202459.7|202549|202459|202550.3|202460.3|202546.4|202456.4|13
1733822160000|2024-12-10 09:16:00|202549.2|202459.2|202568|202478|202577.7|202487.7|202549.2|202459.2|22
1733822170000|2024-12-10 09:16:10|202567.8|202477.8|202614.9|202524.9|202624.3|202534.3|202567.6|202477.6|27
1733822180000|2024-12-10 09:16:20|202615.7|202525.7|202617.7|202527.7|202617.7|202527.7|202614.4|202524.4|12
1733822190000|2024-12-10 09:16:30|202617.5|202527.5|202608|202518|202617.7|202527.7|202606.3|202516.3|18
1733822200000|2024-12-10 09:16:40|202613.8|202523.8|202611.2|202521.2|202616.2|202526.2|202604.7|202514.7|21
1733822210000|2024-12-10 09:16:50|202609.2|202519.2|202558.3|202468.3|202609.7|202519.7|202558.1|202468.1|22
1733822220000|2024-12-10 09:17:00|202558.7|202468.7|202554.7|202464.7|202558.9|202468.9|202554.1|202464.1|14
1733822230000|2024-12-10 09:17:10|202556.9|202466.9|202552.3|202462.3|202558.3|202468.3|202552|202462|10
1733822240000|2024-12-10 09:17:20|202552.4|202462.4|202547.1|202457.1|202553|202463|202514.2|202424.2|16
1733822250000|2024-12-10 09:17:30|202546.8|202456.8|202551.8|202461.8|202557|202467|202546.8|202456.8|17
1733822260000|2024-12-10 09:17:40|202555.4|202465.4|202554|202464|202557.4|202467.4|202548.7|202458.7|21
1733822270000|2024-12-10 09:17:50|202552.3|202462.3|202549.6|202459.6|202565.4|202475.4|202543.6|202453.6|26
1733822280000|2024-12-10 09:18:00|202550|202460|202541.4|202451.4|202550.2|202460.2|202541.4|202451.4|6
1733822290000|2024-12-10 09:18:10|202541.2|202451.2|202539.7|202449.7|202541.2|202451.2|202539.7|202449.7|3
1733822300000|2024-12-10 09:18:20|202537.9|202447.9|202515.8|202425.8|202537.9|202447.9|202510.5|202420.5|18
1733822310000|2024-12-10 09:18:30|202515|202425|202468.8|202378.8|202515|202425|202460.2|202370.2|14
1733822320000|2024-12-10 09:18:40|202468.3|202378.3|202479.1|202389.1|202481|202391|202464.8|202374.8|17
1733822330000|2024-12-10 09:18:50|202481.7|202391.7|202472.8|202382.8|202486|202396|202464.8|202374.8|19
1733822340000|2024-12-10 09:19:00|202462.3|202372.3|202462.5|202372.5|202468.8|202378.8|202461.4|202371.4|20
1733822350000|2024-12-10 09:19:10|202462.1|202372.1|202427.2|202337.2|202463.1|202373.1|202425.6|202335.6|16
1733822360000|2024-12-10 09:19:20|202428|202338|202426.3|202336.3|202430|202340|202425.8|202335.8|11
1733822370000|2024-12-10 09:19:30|202429.6|202339.6|202427|202337|202429.6|202339.6|202426.2|202336.2|10
1733822380000|2024-12-10 09:19:40|202426.8|202336.8|202394.7|202304.7|202429.1|202339.1|202392|202302|24
1733822390000|2024-12-10 09:19:50|202398.6|202308.6|202399.1|202309.1|202399.1|202309.1|202392.8|202302.8|17
1733822400000|2024-12-10 09:20:00|202399.4|202309.4|202428.3|202338.3|202429.9|202339.9|202392.7|202302.7|13
1733822410000|2024-12-10 09:20:10|202425.6|202335.6|202423.6|202333.6|202425.6|202335.6|202421.6|202331.6|4
1733822420000|2024-12-10 09:20:20|202423.8|202333.8|202422.4|202332.4|202425.5|202335.5|202422|202332|8
1733822430000|2024-12-10 09:20:30|202423.2|202333.2|202404.4|202314.4|202423.2|202333.2|202404.4|202314.4|16
1733822440000|2024-12-10 09:20:40|202404.6|202314.6|202392.1|202302.1|202404.6|202314.6|202388.5|202298.5|15
1733822450000|2024-12-10 09:20:50|202392|202302|202411.7|202321.7|202411.7|202321.7|202392|202302|24
1733822460000|2024-12-10 09:21:00|202412.1|202322.1|202450.6|202360.6|202450.6|202360.6|202412.1|202322.1|17
1733822470000|2024-12-10 09:21:10|202454.3|202364.3|202450.4|202360.4|202455.9|202365.9|202449.6|202359.6|13
1733822480000|2024-12-10 09:21:20|202450.6|202360.6|202448.2|202358.2|202455.4|202365.4|202448|202358|22
1733822490000|2024-12-10 09:21:30|202449|202359|202452.5|202362.5|202456|202366|202448.7|202358.7|21
1733822500000|2024-12-10 09:21:40|202453.1|202363.1|202472.1|202382.1|202481.8|202391.8|202453.1|202363.1|26
1733822510000|2024-12-10 09:21:50|202471.6|202381.6|202472.6|202382.6|202478.5|202388.5|202469.6|202379.6|19
1733822520000|2024-12-10 09:22:00|202472.2|202382.2|202465.2|202375.2|202476.5|202386.5|202465.2|202375.2|6
1733822530000|2024-12-10 09:22:10|202470.3|202380.3|202469.3|202379.3|202472.3|202382.3|202468.7|202378.7|5
1733822540000|2024-12-10 09:22:20|202468.7|202378.7|202466.4|202376.4|202473|202383|202464.3|202374.3|20
1733822550000|2024-12-10 09:22:30|202470.7|202380.7|202469.3|202379.3|202473.7|202383.7|202458.3|202368.3|22
1733822560000|2024-12-10 09:22:40|202474.1|202384.1|202477.2|202387.2|202477.2|202387.2|202472.4|202382.4|6
1733822570000|2024-12-10 09:22:50|202479.5|202389.5|202473.2|202383.2|202479.5|202389.5|202473.1|202383.1|10
1733822580000|2024-12-10 09:23:00|202474|202384|202474|202384|202474|202384|202474|202384|1
1733822590000|2024-12-10 09:23:10|202473.8|202383.8|202473.6|202383.6|202474.4|202384.4|202470.5|202380.5|12
1733822600000|2024-12-10 09:23:20|202475.8|202385.8|202516.9|202426.9|202519.1|202429.1|202475.8|202385.8|13
1733822610000|2024-12-10 09:23:30|202515|202425|202507.8|202417.8|202515|202425|202504.8|202414.8|12
1733822620000|2024-12-10 09:23:40|202508.2|202418.2|202516.2|202426.2|202522.6|202432.6|202508.2|202418.2|21
1733822630000|2024-12-10 09:23:50|202516.4|202426.4|202510.2|202420.2|202517.1|202427.1|202510.2|202420.2|18
1733822640000|2024-12-10 09:24:00|202510.3|202420.3|202515.2|202425.2|202524.8|202434.8|202510.3|202420.3|11
1733822650000|2024-12-10 09:24:10|202515.4|202425.4|202514.1|202424.1|202519.1|202429.1|202513.7|202423.7|12
1733822660000|2024-12-10 09:24:20|202514.3|202424.3|202472.7|202382.7|202520.6|202430.6|202470.8|202380.8|25
1733822670000|2024-12-10 09:24:30|202468.7|202378.7|202455.5|202365.5|202469.3|202379.3|202451.6|202361.6|11
1733822680000|2024-12-10 09:24:40|202453.5|202363.5|202443.6|202353.6|202453.5|202363.5|202427.1|202337.1|21
1733822690000|2024-12-10 09:24:50|202439.4|202349.4|202430.4|202340.4|202440.2|202350.2|202429.8|202339.8|14
1733822700000|2024-12-10 09:25:00|202426.4|202336.4|202426.4|202336.4|202441.3|202351.3|202425.8|202335.8|18
1733822710000|2024-12-10 09:25:10|202427|202337|202426.6|202336.6|202427|202337|202426.6|202336.6|2
1733822720000|2024-12-10 09:25:20|202424.7|202334.7|202422.1|202332.1|202424.7|202334.7|202419.2|202329.2|10
1733822730000|2024-12-10 09:25:30|202420.9|202330.9|202428.7|202338.7|202438.9|202348.9|202418.3|202328.3|14
1733822740000|2024-12-10 09:25:40|202428.1|202338.1|202419.3|202329.3|202428.1|202338.1|202401|202311|18
1733822750000|2024-12-10 09:25:50|202419.7|202329.7|202419.7|202329.7|202419.9|202329.9|202419.7|202329.7|5
1733822760000|2024-12-10 09:26:00|202419.9|202329.9|202477.4|202387.4|202482.2|202392.2|202419.9|202329.9|20
1733822770000|2024-12-10 09:26:10|202477.5|202387.5|202495.7|202405.7|202499.8|202409.8|202477.5|202387.5|15
1733822780000|2024-12-10 09:26:20|202492.3|202402.3|202496.1|202406.1|202497.1|202407.1|202491.1|202401.1|15
1733822790000|2024-12-10 09:26:30|202496|202406|202482.7|202392.7|202496|202406|202480.5|202390.5|9
1733822800000|2024-12-10 09:26:40|202482.6|202392.6|202489.3|202399.3|202492.7|202402.7|202482.2|202392.2|22
1733822810000|2024-12-10 09:26:50|202493.7|202403.7|202496.6|202406.6|202496.6|202406.6|202493.7|202403.7|7
1733822820000|2024-12-10 09:27:00|202502.3|202412.3|202540.1|202450.1|202547.9|202457.9|202499.3|202409.3|24
1733822830000|2024-12-10 09:27:10|202539.7|202449.7|202535.4|202445.4|202539.7|202449.7|202526.9|202436.9|16
1733822840000|2024-12-10 09:27:20|202535.6|202445.6|202523.8|202433.8|202538|202448|202523.2|202433.2|21
1733822850000|2024-12-10 09:27:30|202529.7|202439.7|202527|202437|202529.7|202439.7|202522.2|202432.2|18
1733822860000|2024-12-10 09:27:40|202525.3|202435.3|202527.3|202437.3|202529.3|202439.3|202522.7|202432.7|22
1733822870000|2024-12-10 09:27:50|202527.5|202437.5|202523|202433|202527.5|202437.5|202522.4|202432.4|23
1733822880000|2024-12-10 09:28:00|202524.6|202434.6|202544.6|202454.6|202549.5|202459.5|202524.6|202434.6|22
1733822890000|2024-12-10 09:28:10|202559.6|202469.6|202554|202464|202559.6|202469.6|202549.2|202459.2|22
1733822900000|2024-12-10 09:28:20|202554.3|202464.3|202550|202460|202555.6|202465.6|202547.9|202457.9|24
1733822910000|2024-12-10 09:28:30|202549.8|202459.8|202546.9|202456.9|202557.1|202467.1|202546.9|202456.9|22
1733822920000|2024-12-10 09:28:40|202551.8|202461.8|202552|202462|202555.8|202465.8|202547.7|202457.7|25
1733822930000|2024-12-10 09:28:50|202551.6|202461.6|202551.7|202461.7|202553.8|202463.8|202550.9|202460.9|14
1733822940000|2024-12-10 09:29:00|202552.3|202462.3|202525|202435|202553.6|202463.6|202519.2|202429.2|24
1733822950000|2024-12-10 09:29:10|202522.5|202432.5|202568.8|202478.8|202572.7|202482.7|202521.7|202431.7|32
1733822960000|2024-12-10 09:29:20|202568.2|202478.2|202567|202477|202579.2|202489.2|202566.2|202476.2|21
1733822970000|2024-12-10 09:29:30|202566.6|202476.6|202568.1|202478.1|202569.9|202479.9|202566.2|202476.2|15
1733822980000|2024-12-10 09:29:40|202569.9|202479.9|202568.8|202478.8|202570.3|202480.3|202568.1|202478.1|15
1733822990000|2024-12-10 09:29:50|202568.9|202478.9|202601.8|202511.8|202602.7|202512.7|202568.9|202478.9|19
1733823000000|2024-12-10 09:30:00|202599.9|202509.9|202633.8|202543.8|202638.2|202548.2|202599.9|202509.9|22
1733823010000|2024-12-10 09:30:10|202634|202544|202626.2|202536.2|202634|202544|202625.6|202535.6|17
1733823020000|2024-12-10 09:30:20|202626.6|202536.6|202588.9|202498.9|202627.4|202537.4|202587|202497|19
1733823030000|2024-12-10 09:30:30|202589|202499|202563.1|202473.1|202590.6|202500.6|202563.1|202473.1|16
1733823040000|2024-12-10 09:30:40|202567.9|202477.9|202559.3|202469.3|202567.9|202477.9|202553|202463|9
1733823050000|2024-12-10 09:30:50|202554.8|202464.8|202549.5|202459.5|202561.5|202471.5|202549.5|202459.5|14
1733823060000|2024-12-10 09:31:00|202549.3|202459.3|202551.1|202461.1|202552.1|202462.1|202549.3|202459.3|15
1733823070000|2024-12-10 09:31:10|202551.3|202461.3|202551.1|202461.1|202551.5|202461.5|202551.1|202461.1|7
1733823080000|2024-12-10 09:31:20|202550.7|202460.7|202550.6|202460.6|202551.3|202461.3|202548.2|202458.2|10
1733823090000|2024-12-10 09:31:30|202548.5|202458.5|202550.4|202460.4|202550.4|202460.4|202548.2|202458.2|5
1733823100000|2024-12-10 09:31:40|202550.2|202460.2|202551.2|202461.2|202551.2|202461.2|202550.2|202460.2|9
1733823110000|2024-12-10 09:31:50|202553.1|202463.1|202552.9|202462.9|202553.1|202463.1|202552.9|202462.9|2
1733823120000|2024-12-10 09:32:00|202553.1|202463.1|202547.8|202457.8|202553.1|202463.1|202547.8|202457.8|6
1733823130000|2024-12-10 09:32:10|202547.6|202457.6|202549|202459|202553.8|202463.8|202534|202444|19
1733823140000|2024-12-10 09:32:20|202554|202464|202549.6|202459.6|202554|202464|202547|202457|10
1733823160000|2024-12-10 09:32:40|202549.4|202459.4|202549.3|202459.3|202550.3|202460.3|202546.4|202456.4|9
1733823170000|2024-12-10 09:32:50|202549.1|202459.1|202532.9|202442.9|202549.6|202459.6|202532.9|202442.9|13
1733823180000|2024-12-10 09:33:00|202536|202446|202504.2|202414.2|202541.8|202451.8|202504.2|202414.2|20
1733823190000|2024-12-10 09:33:10|202516|202426|202535.8|202445.8|202536.6|202446.6|202512.1|202422.1|25
1733823200000|2024-12-10 09:33:20|202535.6|202445.6|202539.6|202449.6|202541.7|202451.7|202530.9|202440.9|21
1733823210000|2024-12-10 09:33:30|202535.8|202445.8|202527.8|202437.8|202535.8|202445.8|202527.4|202437.4|20
1733823220000|2024-12-10 09:33:40|202528|202438|202511.5|202421.5|202536|202446|202511.1|202421.1|19
1733823230000|2024-12-10 09:33:50|202515.8|202425.8|202517.6|202427.6|202520.4|202430.4|202508.5|202418.5|22
1733823240000|2024-12-10 09:34:00|202515|202425|202531.7|202441.7|202536.4|202446.4|202512|202422|20
1733823250000|2024-12-10 09:34:10|202529.7|202439.7|202527.9|202437.9|202529.9|202439.9|202527.3|202437.3|22
1733823260000|2024-12-10 09:34:20|202527.7|202437.7|202536.1|202446.1|202538.5|202448.5|202527.1|202437.1|15
1733823270000|2024-12-10 09:34:30|202533.8|202443.8|202533.7|202443.7|202536.6|202446.6|202531.6|202441.6|8
1733823280000|2024-12-10 09:34:40|202533.5|202443.5|202527.9|202437.9|202533.5|202443.5|202525.6|202435.6|8
1733823290000|2024-12-10 09:34:50|202528.1|202438.1|202528.3|202438.3|202530.9|202440.9|202526.5|202436.5|20
1733823300000|2024-12-10 09:35:00|202527.7|202437.7|202536.5|202446.5|202541.2|202451.2|202527.7|202437.7|16
1733823310000|2024-12-10 09:35:10|202536.9|202446.9|202553.3|202463.3|202584.9|202494.9|202536.3|202446.3|19
1733823320000|2024-12-10 09:35:20|202549|202459|202555.7|202465.7|202557.8|202467.8|202545.4|202455.4|10
1733823330000|2024-12-10 09:35:30|202557.5|202467.5|202529.6|202439.6|202557.6|202467.6|202529.5|202439.5|19
1733823340000|2024-12-10 09:35:40|202528.2|202438.2|202529.5|202439.5|202535.1|202445.1|202528.2|202438.2|15
1733823350000|2024-12-10 09:35:50|202533.3|202443.3|202520.2|202430.2|202534.2|202444.2|202520.2|202430.2|23
1733823360000|2024-12-10 09:36:00|202509.9|202419.9|202506.9|202416.9|202515.7|202425.7|202500.7|202410.7|24
1733823370000|2024-12-10 09:36:10|202507.5|202417.5|202527.9|202437.9|202527.9|202437.9|202507.5|202417.5|18
1733823380000|2024-12-10 09:36:20|202528.1|202438.1|202533.6|202443.6|202537|202447|202528.1|202438.1|22
1733823390000|2024-12-10 09:36:30|202533.7|202443.7|202542.9|202452.9|202557.5|202467.5|202530|202440|27
1733823400000|2024-12-10 09:36:40|202544.4|202454.4|202553.4|202463.4|202559.1|202469.1|202543.9|202453.9|18
1733823410000|2024-12-10 09:36:50|202552.3|202462.3|202549.9|202459.9|202554.4|202464.4|202546.9|202456.9|13
1733823420000|2024-12-10 09:37:00|202545.4|202455.4|202547.6|202457.6|202555.2|202465.2|202544.8|202454.8|23
1733823430000|2024-12-10 09:37:10|202546.8|202456.8|202556|202466|202559.8|202469.8|202546.8|202456.8|18
1733823440000|2024-12-10 09:37:20|202556.2|202466.2|202489|202399|202556.2|202466.2|202481.3|202391.3|20
1733823450000|2024-12-10 09:37:30|202489.8|202399.8|202485|202395|202498.3|202408.3|202485|202395|32
1733823460000|2024-12-10 09:37:40|202485.9|202395.9|202484.4|202394.4|202493.1|202403.1|202483.4|202393.4|19
1733823470000|2024-12-10 09:37:50|202484.8|202394.8|202484.5|202394.5|202495.8|202405.8|202484.2|202394.2|23
1733823480000|2024-12-10 09:38:00|202484.9|202394.9|202486.4|202396.4|202486.8|202396.8|202482.2|202392.2|28
1733823490000|2024-12-10 09:38:10|202483|202393|202488.3|202398.3|202488.8|202398.8|202483|202393|17
1733823500000|2024-12-10 09:38:20|202489|202399|202485.1|202395.1|202489|202399|202480.6|202390.6|27
1733823510000|2024-12-10 09:38:30|202485.5|202395.5|202449.4|202359.4|202485.6|202395.6|202445|202355|19
1733823520000|2024-12-10 09:38:40|202449.2|202359.2|202447.5|202357.5|202449.2|202359.2|202446|202356|14
1733823530000|2024-12-10 09:38:50|202447.9|202357.9|202433.9|202343.9|202447.9|202357.9|202425.7|202335.7|13
1733823540000|2024-12-10 09:39:00|202434.3|202344.3|202432.5|202342.5|202434.3|202344.3|202427|202337|7
1733823550000|2024-12-10 09:39:10|202432.6|202342.6|202425.4|202335.4|202435.9|202345.9|202423.8|202333.8|17
1733823560000|2024-12-10 09:39:20|202424.5|202334.5|202431|202341|202435.6|202345.6|202424.5|202334.5|22
1733823570000|2024-12-10 09:39:30|202432|202342|202432.1|202342.1|202432.1|202342.1|202430.5|202340.5|6
1733823580000|2024-12-10 09:39:40|202432.6|202342.6|202432.1|202342.1|202432.6|202342.6|202425|202335|10
1733823590000|2024-12-10 09:39:50|202431.1|202341.1|202453.6|202363.6|202454.5|202364.5|202429.6|202339.6|14
1733823600000|2024-12-10 09:40:00|202452.6|202362.6|202450.6|202360.6|202453.6|202363.6|202449.4|202359.4|22
1733823610000|2024-12-10 09:40:10|202451.1|202361.1|202448.8|202358.8|202452.3|202362.3|202436.7|202346.7|24
1733823620000|2024-12-10 09:40:20|202450.1|202360.1|202428.6|202338.6|202450.1|202360.1|202428.3|202338.3|10
1733823630000|2024-12-10 09:40:30|202428.8|202338.8|202428.8|202338.8|202428.8|202338.8|202428.4|202338.4|3
1733823640000|2024-12-10 09:40:40|202427.7|202337.7|202424.3|202334.3|202427.7|202337.7|202423.4|202333.4|7
1733823650000|2024-12-10 09:40:50|202425.5|202335.5|202397.2|202307.2|202431.9|202341.9|202392.9|202302.9|13
1733823660000|2024-12-10 09:41:00|202393.4|202303.4|202408.9|202318.9|202411.9|202321.9|202393.4|202303.4|14
1733823670000|2024-12-10 09:41:10|202409.1|202319.1|202409.2|202319.2|202416.8|202326.8|202409.1|202319.1|21
1733823680000|2024-12-10 09:41:20|202408.6|202318.6|202426.8|202336.8|202433.8|202343.8|202408.6|202318.6|32
1733823690000|2024-12-10 09:41:30|202428.6|202338.6|202431|202341|202432.3|202342.3|202427.4|202337.4|12
1733823700000|2024-12-10 09:41:40|202431.2|202341.2|202424.2|202334.2|202431.2|202341.2|202419.2|202329.2|17
1733823710000|2024-12-10 09:41:50|202422.2|202332.2|202414.3|202324.3|202422.2|202332.2|202412.9|202322.9|14
1733823720000|2024-12-10 09:42:00|202417.8|202327.8|202425.6|202335.6|202433.5|202343.5|202417.8|202327.8|24
1733823730000|2024-12-10 09:42:10|202426.6|202336.6|202485.8|202395.8|202485.8|202395.8|202426|202336|12
1733823740000|2024-12-10 09:42:20|202486.4|202396.4|202477.4|202387.4|202486.4|202396.4|202464.8|202374.8|22
1733823750000|2024-12-10 09:42:30|202477.6|202387.6|202471.6|202381.6|202478|202388|202469.8|202379.8|15
1733823760000|2024-12-10 09:42:40|202471|202381|202472|202382|202482.4|202392.4|202469.3|202379.3|23
1733823770000|2024-12-10 09:42:50|202469.8|202379.8|202467.3|202377.3|202472.4|202382.4|202467.3|202377.3|9
1733823780000|2024-12-10 09:43:00|202467.1|202377.1|202469|202379|202474.5|202384.5|202463.2|202373.2|14
1733823790000|2024-12-10 09:43:10|202470|202380|202469.9|202379.9|202473.2|202383.2|202469|202379|8
1733823800000|2024-12-10 09:43:20|202472.9|202382.9|202499.4|202409.4|202509.2|202419.2|202472.9|202382.9|28
1733823810000|2024-12-10 09:43:30|202499.2|202409.2|202490.8|202400.8|202503.6|202413.6|202486.6|202396.6|21
1733823820000|2024-12-10 09:43:40|202491.2|202401.2|202492.8|202402.8|202495.6|202405.6|202488.6|202398.6|20
1733823830000|2024-12-10 09:43:50|202492.4|202402.4|202487.5|202397.5|202494.5|202404.5|202485|202395|23
1733823840000|2024-12-10 09:44:00|202487.3|202397.3|202510.3|202420.3|202512.9|202422.9|202487.3|202397.3|19
1733823850000|2024-12-10 09:44:10|202508.5|202418.5|202492.6|202402.6|202510.3|202420.3|202492.6|202402.6|18
1733823860000|2024-12-10 09:44:20|202492.2|202402.2|202505.8|202415.8|202510|202420|202491|202401|18
1733823870000|2024-12-10 09:44:30|202505.2|202415.2|202510.7|202420.7|202513.6|202423.6|202505.2|202415.2|13
1733823880000|2024-12-10 09:44:40|202509.5|202419.5|202502.3|202412.3|202516.4|202426.4|202502.1|202412.1|17
1733823890000|2024-12-10 09:44:50|202501.1|202411.1|202503|202413|202505.8|202415.8|202495.2|202405.2|18
1733823900000|2024-12-10 09:45:00|202504.9|202414.9|202498.9|202408.9|202509.4|202419.4|202498.9|202408.9|18
1733823910000|2024-12-10 09:45:10|202499.1|202409.1|202530.3|202440.3|202534.4|202444.4|202498.9|202408.9|24
1733823920000|2024-12-10 09:45:20|202535.9|202445.9|202537.9|202447.9|202540.1|202450.1|202532.3|202442.3|24
1733823930000|2024-12-10 09:45:30|202537.5|202447.5|202531.8|202441.8|202537.9|202447.9|202529.6|202439.6|18
1733823940000|2024-12-10 09:45:40|202532|202442|202530.3|202440.3|202532.8|202442.8|202528.3|202438.3|18
1733823950000|2024-12-10 09:45:50|202529.9|202439.9|202528.5|202438.5|202529.9|202439.9|202525.9|202435.9|22
1733823960000|2024-12-10 09:46:00|202537.8|202447.8|202539.5|202449.5|202549.3|202459.3|202534.9|202444.9|22
1733823970000|2024-12-10 09:46:10|202538.7|202448.7|202544.6|202454.6|202553.2|202463.2|202538.7|202448.7|19
1733823980000|2024-12-10 09:46:20|202543.4|202453.4|202535.3|202445.3|202553.6|202463.6|202531.9|202441.9|12
1733823990000|2024-12-10 09:46:30|202535.9|202445.9|202527.4|202437.4|202536.3|202446.3|202526.4|202436.4|13
1733824000000|2024-12-10 09:46:40|202527.6|202437.6|202506.9|202416.9|202528|202438|202506.6|202416.6|9
1733824010000|2024-12-10 09:46:50|202506.5|202416.5|202500.4|202410.4|202506.5|202416.5|202500.4|202410.4|6
1733824020000|2024-12-10 09:47:00|202500.6|202410.6|202529|202439|202530.9|202440.9|202500.6|202410.6|17
1733824030000|2024-12-10 09:47:10|202525.9|202435.9|202500.1|202410.1|202525.9|202435.9|202500.1|202410.1|25
1733824040000|2024-12-10 09:47:20|202495.3|202405.3|202472.7|202382.7|202495.3|202405.3|202472.7|202382.7|10
1733824050000|2024-12-10 09:47:30|202474.3|202384.3|202468|202378|202474.3|202384.3|202466.4|202376.4|17
1733824060000|2024-12-10 09:47:40|202467.6|202377.6|202463.9|202373.9|202467.6|202377.6|202461.1|202371.1|9
1733824070000|2024-12-10 09:47:50|202463.7|202373.7|202466.4|202376.4|202467|202377|202455.8|202365.8|21
1733824080000|2024-12-10 09:48:00|202466.6|202376.6|202467.1|202377.1|202468.8|202378.8|202459.7|202369.7|11
1733824090000|2024-12-10 09:48:10|202467.3|202377.3|202471.3|202381.3|202474.6|202384.6|202467.3|202377.3|16
1733824100000|2024-12-10 09:48:20|202469.9|202379.9|202472.6|202382.6|202476.3|202386.3|202466.1|202376.1|11
1733824110000|2024-12-10 09:48:30|202472.2|202382.2|202474.6|202384.6|202474.9|202384.9|202470.9|202380.9|11
1733824120000|2024-12-10 09:48:40|202471.3|202381.3|202457.9|202367.9|202471.5|202381.5|202456.3|202366.3|19
1733824130000|2024-12-10 09:48:50|202456.9|202366.9|202447.3|202357.3|202459.6|202369.6|202445.8|202355.8|7
1733824140000|2024-12-10 09:49:00|202450.8|202360.8|202448.5|202358.5|202450.8|202360.8|202446.5|202356.5|7
1733824150000|2024-12-10 09:49:10|202450.2|202360.2|202451.9|202361.9|202451.9|202361.9|202450.2|202360.2|2
1733824160000|2024-12-10 09:49:20|202450.2|202360.2|202450.1|202360.1|202451.8|202361.8|202450.1|202360.1|3
1733824170000|2024-12-10 09:49:30|202451.6|202361.6|202502.2|202412.2|202507.1|202417.1|202449.2|202359.2|24
1733824180000|2024-12-10 09:49:40|202508.7|202418.7|202472.9|202382.9|202508.7|202418.7|202470.9|202380.9|16
1733824190000|2024-12-10 09:49:50|202472.7|202382.7|202466.4|202376.4|202483.6|202393.6|202462.2|202372.2|22
1733824200000|2024-12-10 09:50:00|202463.3|202373.3|202449.3|202359.3|202465.9|202375.9|202443.8|202353.8|20
1733824210000|2024-12-10 09:50:10|202446.3|202356.3|202438.9|202348.9|202446.7|202356.7|202438.9|202348.9|12
1733824220000|2024-12-10 09:50:20|202439.3|202349.3|202438.7|202348.7|202439.3|202349.3|202438.7|202348.7|4
1733824230000|2024-12-10 09:50:30|202438.4|202348.4|202401.9|202311.9|202438.4|202348.4|202395.3|202305.3|16
1733824240000|2024-12-10 09:50:40|202402.5|202312.5|202401.5|202311.5|202402.5|202312.5|202398.7|202308.7|20
1733824250000|2024-12-10 09:50:50|202401.3|202311.3|202400.7|202310.7|202401.7|202311.7|202400.7|202310.7|15
1733824260000|2024-12-10 09:51:00|202400.5|202310.5|202386.3|202296.3|202400.7|202310.7|202380.2|202290.2|23
1733824270000|2024-12-10 09:51:10|202386.1|202296.1|202380.6|202290.6|202386.1|202296.1|202380.3|202290.3|10
1733824280000|2024-12-10 09:51:20|202383.5|202293.5|202387.4|202297.4|202391.3|202301.3|202381.8|202291.8|8
1733824290000|2024-12-10 09:51:30|202384.9|202294.9|202377.6|202287.6|202387.4|202297.4|202377.1|202287.1|15
1733824300000|2024-12-10 09:51:40|202379.1|202289.1|202379.1|202289.1|202379.4|202289.4|202379.1|202289.1|5
1733824310000|2024-12-10 09:51:50|202379.3|202289.3|202377.3|202287.3|202379.3|202289.3|202367.8|202277.8|9
1733824320000|2024-12-10 09:52:00|202375.9|202285.9|202377.2|202287.2|202378|202288|202369.7|202279.7|22
1733824330000|2024-12-10 09:52:10|202377.4|202287.4|202377.6|202287.6|202378.6|202288.6|202377.4|202287.4|13
1733824340000|2024-12-10 09:52:20|202377|202287|202376.5|202286.5|202377.4|202287.4|202375.3|202285.3|17
1733824350000|2024-12-10 09:52:30|202376.6|202286.6|202379|202289|202379|202289|202376.6|202286.6|14
1733824360000|2024-12-10 09:52:40|202378.4|202288.4|202378.4|202288.4|202378.4|202288.4|202378.4|202288.4|1
1733824370000|2024-12-10 09:52:50|202372.4|202282.4|202371.6|202281.6|202374.6|202284.6|202365.2|202275.2|10
1733824380000|2024-12-10 09:53:00|202371.2|202281.2|202371.9|202281.9|202372.2|202282.2|202371.2|202281.2|7
1733824390000|2024-12-10 09:53:10|202372.2|202282.2|202371.2|202281.2|202372.2|202282.2|202363.8|202273.8|7
1733824400000|2024-12-10 09:53:20|202371.4|202281.4|202369.2|202279.2|202371.9|202281.9|202369.2|202279.2|8
1733824410000|2024-12-10 09:53:30|202369.6|202279.6|202372.1|202282.1|202372.1|202282.1|202369.6|202279.6|2
1733824420000|2024-12-10 09:53:40|202374.3|202284.3|202382.7|202292.7|202383.5|202293.5|202374.3|202284.3|11
1733824430000|2024-12-10 09:53:50|202381.9|202291.9|202369|202279|202381.9|202291.9|202369|202279|6
1733824450000|2024-12-10 09:54:10|202368.6|202278.6|202369|202279|202369|202279|202368.6|202278.6|2
1733824460000|2024-12-10 09:54:20|202368.6|202278.6|202372.5|202282.5|202372.5|202282.5|202368.6|202278.6|2
1733824470000|2024-12-10 09:54:30|202373|202283|202379.5|202289.5|202387.9|202297.9|202366.9|202276.9|10
1733824480000|2024-12-10 09:54:40|202380.4|202290.4|202416.7|202326.7|202419|202329|202379.4|202289.4|23
1733824490000|2024-12-10 09:54:50|202416.9|202326.9|202425.4|202335.4|202433.9|202343.9|202413.2|202323.2|20
1733824500000|2024-12-10 09:55:00|202428.5|202338.5|202428.9|202338.9|202432|202342|202428.4|202338.4|6
1733824510000|2024-12-10 09:55:10|202432.2|202342.2|202430.9|202340.9|202433.6|202343.6|202426.2|202336.2|16
1733824520000|2024-12-10 09:55:20|202429.6|202339.6|202429.6|202339.6|202429.8|202339.8|202429.6|202339.6|3
1733824530000|2024-12-10 09:55:30|202429.8|202339.8|202426.5|202336.5|202429.8|202339.8|202420.4|202330.4|13
1733824540000|2024-12-10 09:55:40|202427.7|202337.7|202407|202317|202427.7|202337.7|202387.8|202297.8|19
1733824550000|2024-12-10 09:55:50|202407.2|202317.2|202405.6|202315.6|202407.8|202317.8|202404.8|202314.8|16
1733824560000|2024-12-10 09:56:00|202404.6|202314.6|202389.3|202299.3|202406|202316|202389.3|202299.3|21
1733824570000|2024-12-10 09:56:10|202390.6|202300.6|202389.5|202299.5|202390.9|202300.9|202389.5|202299.5|5
1733824580000|2024-12-10 09:56:20|202391.7|202301.7|202390.3|202300.3|202391.7|202301.7|202387.6|202297.6|8
1733824590000|2024-12-10 09:56:30|202393.1|202303.1|202418.9|202328.9|202419.2|202329.2|202393.1|202303.1|19
1733824600000|2024-12-10 09:56:40|202422.9|202332.9|202406.6|202316.6|202425.9|202335.9|202406.6|202316.6|16
1733824610000|2024-12-10 09:56:50|202407.6|202317.6|202400.5|202310.5|202419.7|202329.7|202400.5|202310.5|23
1733824620000|2024-12-10 09:57:00|202403.5|202313.5|202392.8|202302.8|202406.8|202316.8|202392.6|202302.6|26
1733824630000|2024-12-10 09:57:10|202392.6|202302.6|202392.7|202302.7|202401|202311|202386.3|202296.3|20
1733824640000|2024-12-10 09:57:20|202392.5|202302.5|202389.9|202299.9|202402.9|202312.9|202384.2|202294.2|20
1733824650000|2024-12-10 09:57:30|202387.4|202297.4|202388.9|202298.9|202390.1|202300.1|202387.4|202297.4|9
1733824660000|2024-12-10 09:57:40|202387.5|202297.5|202390.1|202300.1|202390.1|202300.1|202381.6|202291.6|8
1733824670000|2024-12-10 09:57:50|202389.9|202299.9|202382.8|202292.8|202389.9|202299.9|202381.1|202291.1|13
1733824680000|2024-12-10 09:58:00|202382.6|202292.6|202381.6|202291.6|202390.2|202300.2|202381.3|202291.3|24
1733824690000|2024-12-10 09:58:10|202381.8|202291.8|202387.6|202297.6|202390|202300|202378.7|202288.7|25
1733824700000|2024-12-10 09:58:20|202384.5|202294.5|202384.5|202294.5|202389|202299|202382.7|202292.7|26
1733824710000|2024-12-10 09:58:30|202387.5|202297.5|202383.8|202293.8|202389.3|202299.3|202381.8|202291.8|18
1733824720000|2024-12-10 09:58:40|202383.2|202293.2|202389.8|202299.8|202389.8|202299.8|202383.2|202293.2|11
1733824730000|2024-12-10 09:58:50|202389.2|202299.2|202386.5|202296.5|202398.6|202308.6|202386.5|202296.5|13
1733824740000|2024-12-10 09:59:00|202387.5|202297.5|202390.9|202300.9|202394.7|202304.7|202386.5|202296.5|21
1733824750000|2024-12-10 09:59:10|202388.6|202298.6|202384.6|202294.6|202389.9|202299.9|202382.9|202292.9|13
1733824760000|2024-12-10 09:59:20|202386.4|202296.4|202389.2|202299.2|202390.5|202300.5|202333.3|202275.1|19
1733824770000|2024-12-10 09:59:30|202389.5|202299.5|202390.2|202300.2|202390.2|202300.2|202382.7|202292.7|19
1733824780000|2024-12-10 09:59:40|202387.7|202297.7|202388|202298|202388.3|202298.3|202383.4|202293.4|15
1733824790000|2024-12-10 09:59:50|202386.5|202296.5|202391.2|202301.2|202391.2|202301.2|202383.3|202293.3|15
1733824800000|2024-12-10 10:00:00|202389.7|202299.7|202387.8|202297.8|202390.6|202300.6|202383.6|202293.6|26
1733824810000|2024-12-10 10:00:10|202386.8|202296.8|202388|202298|202390.9|202300.9|202383.6|202293.6|29
1733824820000|2024-12-10 10:00:20|202387|202297|202372.2|202282.2|202388.9|202298.9|202355.7|202265.7|33
1733824830000|2024-12-10 10:00:30|202372.8|202282.8|202375.5|202285.5|202386|202296|202370.7|202280.7|21
1733824840000|2024-12-10 10:00:40|202378.3|202288.3|202378|202288|202382.4|202292.4|202375.4|202285.4|14
1733824850000|2024-12-10 10:00:50|202377.8|202287.8|202362.2|202272.2|202382.2|202292.2|202357.4|202267.4|14
1733824860000|2024-12-10 10:01:00|202363.4|202273.4|202355.5|202265.5|202376.8|202286.8|202355.5|202265.5|22
1733824870000|2024-12-10 10:01:10|202357|202267|202234.5|202144.5|202357.6|202267.6|202202.6|202112.6|33
1733824880000|2024-12-10 10:01:20|202234.6|202144.6|202260.5|202170.5|202267.9|202177.9|202234.6|202144.6|24
1733824890000|2024-12-10 10:01:30|202260.4|202170.4|202264.3|202174.3|202266|202176|202256.8|202166.8|24
1733824900000|2024-12-10 10:01:40|202264.5|202174.5|202258.7|202168.7|202264.5|202174.5|202257.2|202167.2|25
1733824910000|2024-12-10 10:01:50|202258.5|202168.5|202264.9|202174.9|202264.9|202174.9|202257.4|202167.4|20
1733824920000|2024-12-10 10:02:00|202261.7|202171.7|202258.3|202168.3|202263|202173|202257.5|202167.5|24
1733824930000|2024-12-10 10:02:10|202259.2|202169.2|202262.2|202172.2|202264.9|202174.9|202258.3|202168.3|23
1733824940000|2024-12-10 10:02:20|202262|202172|202260.6|202170.6|202267.4|202177.4|202259.6|202169.6|21
1733824950000|2024-12-10 10:02:30|202259.6|202169.6|202260.6|202170.6|202263.5|202173.5|202258.4|202168.4|19
1733824960000|2024-12-10 10:02:40|202261.6|202171.6|202259.6|202169.6|202261.6|202171.6|202259.1|202169.1|20
1733824970000|2024-12-10 10:02:50|202260.6|202170.6|202260.5|202170.5|202260.6|202170.6|202258.7|202168.7|15
1733824980000|2024-12-10 10:03:00|202257.8|202167.8|202261|202171|202261.4|202171.4|202256.8|202166.8|19
1733824990000|2024-12-10 10:03:10|202260|202170|202261.8|202171.8|202264.7|202174.7|202260|202170|16
1733825000000|2024-12-10 10:03:20|202261.6|202171.6|202261.3|202171.3|202264.2|202174.2|202260.6|202170.6|12
1733825010000|2024-12-10 10:03:30|202261|202171|202258.6|202168.6|202264.9|202174.9|202257.4|202167.4|7
1733825020000|2024-12-10 10:03:40|202258.7|202168.7|202264.7|202174.7|202264.7|202174.7|202258.7|202168.7|8
1733825030000|2024-12-10 10:03:50|202261.9|202171.9|202254.4|202164.4|202261.9|202171.9|202254.4|202164.4|9
1733825040000|2024-12-10 10:04:00|202254.2|202164.2|202282.3|202192.3|202288.8|202198.8|202254.2|202164.2|17
1733825050000|2024-12-10 10:04:10|202282.2|202192.2|202301|202211|202313.5|202223.5|202280.2|202190.2|16
1733825060000|2024-12-10 10:04:20|202299.2|202209.2|202258.7|202168.7|202299.4|202209.4|202257.6|202167.6|12
1733825070000|2024-12-10 10:04:30|202261.1|202171.1|202275.2|202185.2|202286.3|202196.3|202261.1|202171.1|24
1733825080000|2024-12-10 10:04:40|202275.7|202185.7|202266.5|202176.5|202275.7|202185.7|202266.5|202176.5|13
1733825090000|2024-12-10 10:04:50|202266.3|202176.3|202265.8|202175.8|202266.3|202176.3|202262.2|202172.2|4
1733825100000|2024-12-10 10:05:00|202266.1|202176.1|202270.6|202180.6|202275.3|202185.3|202266.1|202176.1|11
1733825110000|2024-12-10 10:05:10|202270.8|202180.8|202277.1|202187.1|202277.6|202187.6|202270.8|202180.8|17
1733825120000|2024-12-10 10:05:20|202276.4|202186.4|202269.8|202179.8|202277|202187|202257.8|202167.8|17
1733825130000|2024-12-10 10:05:30|202275.6|202185.6|202260.2|202170.2|202278|202188|202260.2|202170.2|20
1733825140000|2024-12-10 10:05:40|202261|202171|202270.4|202180.4|202270.4|202180.4|202258.6|202168.6|11
1733825150000|2024-12-10 10:05:50|202261.9|202171.9|202258.2|202168.2|202265.8|202175.8|202258.2|202168.2|9
1733825160000|2024-12-10 10:06:00|202262.5|202172.5|202259|202169|202262.5|202172.5|202259|202169|10
1733825170000|2024-12-10 10:06:10|202259.6|202169.6|202259.8|202169.8|202260.6|202170.6|202259|202169|15
1733825180000|2024-12-10 10:06:20|202259.6|202169.6|202260.2|202170.2|202261|202171|202259.2|202169.2|18
1733825190000|2024-12-10 10:06:30|202256.4|202166.4|202232.9|202142.9|202256.4|202166.4|202226.7|202136.7|19
1733825200000|2024-12-10 10:06:40|202231.4|202141.4|202227|202137|202233.6|202143.6|202227|202137|18
1733825210000|2024-12-10 10:06:50|202227.6|202137.6|202239.6|202149.6|202241|202151|202227|202137|20
1733825220000|2024-12-10 10:07:00|202240|202150|202249.4|202159.4|202255.5|202165.5|202199.1|202109.1|30
1733825230000|2024-12-10 10:07:10|202253.8|202163.8|202250.7|202160.7|202259.1|202169.1|202244.4|202154.4|24
1733825240000|2024-12-10 10:07:20|202251.5|202161.5|202252|202162|202257.6|202167.6|202243.5|202153.5|31
1733825250000|2024-12-10 10:07:30|202256.3|202166.3|202254.3|202164.3|202256.3|202166.3|202250.6|202160.6|31
1733825260000|2024-12-10 10:07:40|202254.5|202164.5|202253.5|202163.5|202255.8|202165.8|202248.7|202158.7|27
1733825270000|2024-12-10 10:07:50|202251.4|202161.4|202241.6|202151.6|202258.3|202168.3|202241.6|202151.6|31
1733825280000|2024-12-10 10:08:00|202241.8|202151.8|202196.4|202106.4|202241.8|202151.8|202193.2|202103.2|14
1733825290000|2024-12-10 10:08:10|202203.1|202113.1|202197.7|202107.7|202206.5|202116.5|202195.8|202105.8|23
1733825300000|2024-12-10 10:08:20|202198.3|202108.3|202181.2|202091.2|202198.5|202108.5|202176.8|202086.8|20
1733825310000|2024-12-10 10:08:30|202182.6|202092.6|202188.3|202098.3|202191.9|202101.9|202182.6|202092.6|11
1733825320000|2024-12-10 10:08:40|202189.1|202099.1|202179.9|202089.9|202192.4|202102.4|202179.7|202089.7|13
1733825330000|2024-12-10 10:08:50|202182.3|202092.3|202184.8|202094.8|202185.9|202095.9|202182.3|202092.3|5
1733825340000|2024-12-10 10:09:00|202184.9|202094.9|202182.9|202092.9|202185.6|202095.6|202181.8|202091.8|8
1733825350000|2024-12-10 10:09:10|202184.9|202094.9|202184.9|202094.9|202184.9|202094.9|202184.9|202094.9|1
1733825360000|2024-12-10 10:09:20|202188|202098|202181.2|202091.2|202193.9|202103.9|202181.2|202091.2|13
1733825370000|2024-12-10 10:09:30|202160.2|202070.2|202152.2|202062.2|202165.1|202075.1|202151.8|202061.8|18
1733825380000|2024-12-10 10:09:40|202156.9|202066.9|202155.1|202065.1|202156.9|202066.9|202141.7|202051.7|12
1733825390000|2024-12-10 10:09:50|202147.6|202057.6|202142.4|202052.4|202149.6|202059.6|202136.5|202046.5|13
1733825400000|2024-12-10 10:10:00|202141.8|202051.8|202142.4|202052.4|202142.4|202052.4|202138.3|202048.3|9
1733825410000|2024-12-10 10:10:10|202142.2|202052.2|202145.4|202055.4|202146.2|202056.2|202142.2|202052.2|9
1733825420000|2024-12-10 10:10:20|202145.6|202055.6|202176.8|202086.8|202177.4|202087.4|202145.6|202055.6|26
1733825430000|2024-12-10 10:10:30|202177.4|202087.4|202175.1|202085.1|202183.1|202093.1|202172.6|202082.6|24
1733825440000|2024-12-10 10:10:40|202176.3|202086.3|202178.4|202088.4|202178.6|202088.6|202175.2|202085.2|12
1733825450000|2024-12-10 10:10:50|202178.6|202088.6|202177.4|202087.4|202178.8|202088.8|202176.9|202086.9|12
1733825460000|2024-12-10 10:11:00|202176.8|202086.8|202177.2|202087.2|202180.7|202090.7|202172.5|202082.5|26
1733825470000|2024-12-10 10:11:10|202177.4|202087.4|202176.8|202086.8|202191|202101|202176.8|202086.8|23
1733825480000|2024-12-10 10:11:20|202178|202088|202184|202094|202184|202094|202177.4|202087.4|9
1733825490000|2024-12-10 10:11:30|202179.1|202089.1|202177.4|202087.4|202183.5|202093.5|202174.5|202084.5|12
1733825500000|2024-12-10 10:11:40|202178.3|202088.3|202166.2|202076.2|202179.9|202089.9|202164.6|202074.6|26
1733825510000|2024-12-10 10:11:50|202166|202076|202162.9|202072.9|202166|202076|202162.7|202072.7|9
1733825520000|2024-12-10 10:12:00|202161.9|202071.9|202167|202077|202174.7|202084.7|202153.2|202063.2|30
1733825530000|2024-12-10 10:12:10|202166.8|202076.8|202166.8|202076.8|202166.8|202076.8|202166.8|202076.8|1
1733875200000|2024-12-11 00:00:00|201758.7|201585.7|201768.7|201582.2|201768.7|201610.3|201753.7|201582.2|9
1733875210000|2024-12-11 00:00:10|201767.7|201582.7|201768.2|201582.7|201768.2|201582.7|201767.7|201582.7|2
1733875220000|2024-12-11 00:00:20|201767.7||201767.7||201767.7||201767.7||1
1733875230000|2024-12-11 00:00:30|201763.7|201588.6|201765.4|201588.1|201765.4|201588.6|201763.7|201588.1|2
1733875250000|2024-12-11 00:00:50|201769.1|201581.8|201765.8|201577.3|201769.1|201581.8|201765.8|201577.3|2
1733875260000|2024-12-11 00:01:00|201764.8|201576.8|201770.9|201592.8|201770.9|201597.3|201763.3|201576.8|5
1733875280000|2024-12-11 00:01:20|201770.3|201593.3|201760.3|201607.7|201770.3|201607.7|201760.3|201593.3|2
1733875290000|2024-12-11 00:01:30|201775.7|201592.3|201775.3|201579.3|201775.7|201592.3|201775.3|201579.3|3
1733875300000|2024-12-11 00:01:40|201778.7|201579.2|201778.7|201579.2|201778.7|201579.2|201778.7|201579.2|1
1733875310000|2024-12-11 00:01:50|201776.2|201588.1|201781.5|201588.9|201781.5|201589.9|201776.2|201588.1|5
1733875320000|2024-12-11 00:02:00|201781|201587.9|201788|201601.7|201790.6|201601.7|201781|201582.2|8
1733875330000|2024-12-11 00:02:10|201784.3|201610|201787|201610|201787|201610|201784.3|201610|2
1733875340000|2024-12-11 00:02:20|201791.4|201606.1|201781.4|201591.3|201793.3|201606.1|201780.9|201577.1|8
1733875350000|2024-12-11 00:02:30|201780.9|201589.3|201784.2|201577.5|201784.2|201589.3|201780.4|201577.5|4
1733875360000|2024-12-11 00:02:40|201784.9|201577.1|201780.5|201577.5|201784.9|201577.5|201780.5|201577.1|4
1733875370000|2024-12-11 00:02:50|201777|201578|201777|201578|201777|201578|201777|201578|1
1733875380000|2024-12-11 00:03:00|201770|201580.3|201782.1|201599.2|201790.1|201609.6|201770|201580.3|10
1733875390000|2024-12-11 00:03:10|201782.5|201597.2|201783.7|201601.6|201787.7|201605.6|201782.5|201596.8|5
1733875400000|2024-12-11 00:03:20|201787.3|201603.6|201787.3|201603.6|201787.3|201603.6|201781.3|201599.2|6
1733875410000|2024-12-11 00:03:30|201781.5|201604.5|201776|201599|201781.5|201604.5|201776|201599|2
1733875420000|2024-12-11 00:03:40|201778.5|201606|201812.1|201611.2|201812.1|201611.2|201778.5|201606|6
1733875430000|2024-12-11 00:03:50|201811.7|201611.6|201813.8|201611.8|201814.1|201611.8|201811.3|201611.5|5
1733875440000|2024-12-11 00:04:00|201818|201616|201796.4|201641|201818|201642.2|201795.8|201616|5
1733875450000|2024-12-11 00:04:10|201791.1|201635.4|201797.1|201641.3|201797.1|201641.3|201791.1|201635.4|2
1733875460000|2024-12-11 00:04:20|201796.8|201641.6|201796.8|201641.9|201796.8|201642.3|201791.1|201636.5|5
1733875480000|2024-12-11 00:04:40|201804|201649|201789.4|201699.4|201819|201699.4|201788.1|201649|5
1733875490000|2024-12-11 00:04:50|201789.3|201699.3|201789.4|201699.4|201789.4|201699.4|201789.3|201699.3|2
1733875500000|2024-12-11 00:05:00|201789.3|201699.3|201789.3|201699.3|201789.3|201699.3|201789.3|201699.3|1
1733875510000|2024-12-11 00:05:10|201823.7|201670|201794.1|201704.1|201823.7|201704.3|201794.1|201670|3
1733875520000|2024-12-11 00:05:20|201793.9|201703.9|201805.2|201715.2|201805.2|201715.2|201793.9|201703.9|4
1733875550000|2024-12-11 00:05:50|201806.2|201716.2|201802.4|201712.4|201806.7|201716.7|201802.4|201712.4|4
1733875560000|2024-12-11 00:06:00|201799.8|201709.8|201799.8|201709.8|201799.8|201709.8|201799.8|201709.8|1
1733875570000|2024-12-11 00:06:10|201798.8|201708.8|201794.5|201704.5|201798.8|201708.8|201794.5|201704.5|3
1733875600000|2024-12-11 00:06:40|201792.4|201702.4|201789.4|201699.4|201792.4|201702.4|201787.2|201697.2|5
1733875620000|2024-12-11 00:07:00|201787.4|201697.4|201793.2|201703.2|201793.2|201703.2|201785.4|201695.4|6
1733875630000|2024-12-11 00:07:10|201789.4|201699.4|201789.4|201699.4|201789.4|201699.4|201789.4|201699.4|1
1733875640000|2024-12-11 00:07:20|201789.2|201699.2|201786.4|201696.4|201789.2|201699.2|201784.8|201694.8|3
1733875650000|2024-12-11 00:07:30|201785.8|201695.8|201777.2|201687.2|201785.8|201695.8|201775|201685|5
1733875660000|2024-12-11 00:07:40|201778|201688|201772.4|201682.4|201778|201688|201772.4|201682.4|4
1733875670000|2024-12-11 00:07:50|201774.5|201684.5|201769.9|201679.9|201775.2|201685.2|201769.9|201679.9|4
1733875680000|2024-12-11 00:08:00|201773.5|201683.5|201767.7|201677.7|201773.5|201683.5|201767.7|201677.7|8
1733875690000|2024-12-11 00:08:10|201770.4|201680.4|201771.7|201681.7|201771.7|201681.7|201770.4|201680.4|2
1733875700000|2024-12-11 00:08:20|201770.4|201680.4|201773.5|201683.5|201773.5|201683.5|201767.5|201677.5|8
1733875710000|2024-12-11 00:08:30|201771.9|201681.9|201768.9|201678.9|201771.9|201681.9|201768.9|201678.9|3
1733875730000|2024-12-11 00:08:50|201769.7|201679.7|201768.1|201678.1|201769.7|201679.7|201768.1|201678.1|2
1733875740000|2024-12-11 00:09:00|201771.2|201681.2|201770.6|201680.6|201771.6|201681.6|201770.6|201680.6|3
1733875750000|2024-12-11 00:09:10|201770.2|201680.2|201770.9|201680.9|201770.9|201680.9|201766.4|201676.4|4
1733875760000|2024-12-11 00:09:20|201767.1|201677.1|201765.9|201675.9|201767.1|201677.1|201765.9|201675.9|2
1733875780000|2024-12-11 00:09:40|201765.5|201675.5|201774.8|201684.8|201774.8|201684.8|201764.1|201674.1|7
1733875790000|2024-12-11 00:09:50|201773.5|201683.5|201769.9|201679.9|201773.5|201683.5|201769.9|201679.9|3
1733875800000|2024-12-11 00:10:00|201771.2|201681.2|201764.3|201674.3|201774.1|201684.1|201764.3|201674.3|7
1733875810000|2024-12-11 00:10:10|201763.7|201673.7|201763.1|201673.1|201763.7|201673.7|201763.1|201673.1|2
1733875830000|2024-12-11 00:10:30|201765|201675|201754.7|201664.7|201791|201675|201754.7|201635|5
1733875840000|2024-12-11 00:10:40|201753.3|201663.3|201753.3|201663.3|201753.3|201663.3|201753.3|201663.3|1
1733875850000|2024-12-11 00:10:50|201752|201662|201755.4|201665.4|201755.6|201665.6|201752|201662|4
1733875860000|2024-12-11 00:11:00|201755.2|201665.2|201755.2|201665.2|201755.2|201665.2|201755.2|201665.2|1
1733875870000|2024-12-11 00:11:10|201754.8|201664.8|201755.2|201665.2|201755.2|201665.2|201754.8|201664.8|2
1733875880000|2024-12-11 00:11:20|201755.6|201665.6|201753.4|201663.4|201755.6|201665.6|201753.4|201663.4|3
1733875890000|2024-12-11 00:11:30|201754|201664|201752.9|201662.9|201754.2|201664.2|201752.9|201662.9|6
1733875900000|2024-12-11 00:11:40|201754.2|201664.2|201753.5|201663.5|201754.2|201664.2|201752.9|201662.9|4
1733875910000|2024-12-11 00:11:50|201756.4|201666.4|201756.4|201666.4|201756.4|201666.4|201756.4|201666.4|1
1733875920000|2024-12-11 00:12:00|201756.6|201666.6|201756.8|201666.8|201757.7|201667.7|201755.8|201665.8|5
1733875930000|2024-12-11 00:12:10|201756.6|201666.6|201756.8|201666.8|201757.2|201667.2|201756.6|201666.6|4
1733875940000|2024-12-11 00:12:20|201755.4|201665.4|201749.4|201659.4|201756.8|201666.8|201749.4|201659.4|7
1733875950000|2024-12-11 00:12:30|201749.6|201659.6|201750.6|201660.6|201750.8|201660.8|201746.4|201656.4|15
1733875960000|2024-12-11 00:12:40|201748.8|201658.8|201746.6|201656.6|201750.9|201660.9|201746.4|201656.4|13
1733875970000|2024-12-11 00:12:50|201739.6|201649.6|201735.2|201645.2|201739.6|201649.6|201735.2|201645.2|2
1733875980000|2024-12-11 00:13:00|201735|201645|201734.4|201644.4|201735.2|201645.2|201734.4|201644.4|3
1733875990000|2024-12-11 00:13:10|201737.2|201647.2|201737.2|201647.2|201737.2|201647.2|201737.2|201647.2|1
1733876000000|2024-12-11 00:13:20|201735.5|201645.5|201734.2|201644.2|201735.8|201645.8|201732|201642|4
1733876010000|2024-12-11 00:13:30|201734|201644|201734|201644|201734|201644|201734|201644|1
1733876020000|2024-12-11 00:13:40|201734.7|201644.7|201735.1|201645.1|201735.1|201645.1|201734.7|201644.7|2
1733876030000|2024-12-11 00:13:50|201732.9|201642.9|201725.4|201635.4|201734.3|201644.3|201725.4|201635.4|5
1733876040000|2024-12-11 00:14:00|201725.2|201635.2|201727.4|201637.4|201738.8|201648.8|201724.9|201634.9|9
1733876050000|2024-12-11 00:14:10|201725.8|201635.8|201725.8|201635.8|201725.8|201635.8|201725.8|201635.8|1
1733876070000|2024-12-11 00:14:30|201726.7|201636.7|201723.6|201633.6|201726.7|201636.7|201723.6|201633.6|2
1733876080000|2024-12-11 00:14:40|201722.9|201632.9|201719|201629|201722.9|201632.9|201718.1|201628.1|3
1733876090000|2024-12-11 00:14:50|201719.2|201629.2|201723.3|201633.3|201723.3|201633.3|201719.2|201629.2|2
1733876100000|2024-12-11 00:15:00|201719.3|201629.3|201719.8|201629.8|201719.8|201629.8|201719.3|201629.3|2
1733876110000|2024-12-11 00:15:10|201719.2|201629.2|201733.3|201643.3|201734.3|201644.3|201718.9|201628.9|5
1733876120000|2024-12-11 00:15:20|201730.5|201640.5|201725.4|201635.4|201730.5|201640.5|201725.4|201635.4|2
1733876130000|2024-12-11 00:15:30|201725|201635|201717.2|201627.2|201725|201635|201717.2|201627.2|5
1733876140000|2024-12-11 00:15:40|201717|201627|201717|201627|201717.1|201627.1|201717|201627|3
1733876150000|2024-12-11 00:15:50|201716.8|201626.8|201719.6|201629.6|201719.6|201629.6|201716.8|201626.8|3
1733876160000|2024-12-11 00:16:00|201715.1|201625.1|201729.2|201639.2|201731.4|201641.4|201715.1|201625.1|6
1733876170000|2024-12-11 00:16:10|201725.8|201635.8|201725.8|201635.8|201725.8|201635.8|201725.8|201635.8|1
1733876190000|2024-12-11 00:16:30|201727.2|201637.2|201727.2|201637.2|201727.2|201637.2|201727.2|201637.2|1
1733876200000|2024-12-11 00:16:40|201725.8|201635.8|201727.7|201637.7|201727.7|201637.7|201725.8|201635.8|2
1733876210000|2024-12-11 00:16:50|201725|201635|201725|201635|201725|201635|201725|201635|1
1733876220000|2024-12-11 00:17:00|201727.4|201637.4|201725.6|201635.6|201729.1|201639.1|201725.6|201635.6|3
1733876240000|2024-12-11 00:17:20|201730.1|201640.1|201735.4|201645.4|201735.4|201645.4|201730.1|201640.1|2
1733876250000|2024-12-11 00:17:30|201734.6|201644.6|201734.6|201644.6|201734.6|201644.6|201734.6|201644.6|1
1733876260000|2024-12-11 00:17:40|201732.2|201642.2|201732.2|201642.2|201732.2|201642.2|201732.2|201642.2|1
1733876270000|2024-12-11 00:17:50|201731.8|201641.8|201736.4|201646.4|201738|201648|201725|201635|9
1733876280000|2024-12-11 00:18:00|201735.6|201645.6|201735.2|201645.2|201735.6|201645.6|201735.2|201645.2|2
1733876300000|2024-12-11 00:18:20|201738.6|201648.6|201740.5|201650.5|201747.2|201657.2|201738.6|201648.6|9
1733876310000|2024-12-11 00:18:30|201739|201649|201754.4|201664.4|201754.5|201664.5|201739|201649|5
1733876320000|2024-12-11 00:18:40|201749.9|201659.9|201747|201657|201749.9|201659.9|201747|201657|2
1733876330000|2024-12-11 00:18:50|201746.4|201656.4|201747|201657|201747|201657|201746.4|201656.4|2
1733876340000|2024-12-11 00:19:00|201746.6|201656.6|201745.8|201655.8|201746.6|201656.6|201745.8|201655.8|2
1733876350000|2024-12-11 00:19:10|201745.3|201655.3|201745.3|201655.3|201745.3|201655.3|201745.3|201655.3|1
1733876360000|2024-12-11 00:19:20|201746.1|201656.1|201753.4|201663.4|201753.4|201663.4|201745.3|201655.3|4
1733876370000|2024-12-11 00:19:30|201753|201663|201753.3|201663.3|201753.3|201663.3|201753|201663|2
1733876400000|2024-12-11 00:20:00|201784|201632.3|201784.7|201632.3|201788.7|201632.3|201784|201632.3|5
1733876410000|2024-12-11 00:20:10|201788.7|201662.5|201783.3|201633|201788.7|201662.5|201752.5|201633|6
1733876420000|2024-12-11 00:20:20|201754.5|201664.5|201754.5|201664.5|201754.5|201664.5|201754.2|201664.2|3
1733876430000|2024-12-11 00:20:30|201754.3|201664.3|201754.4|201664.4|201754.4|201664.4|201750.1|201660.1|3
1733876440000|2024-12-11 00:20:40|201749.4|201659.4|201732.3|201642.3|201750.4|201660.4|201727|201637|16
1733876450000|2024-12-11 00:20:50|201732.5|201642.5|201734.1|201644.1|201736.5|201646.5|201732.5|201642.5|6
1733876460000|2024-12-11 00:21:00|201733.3|201643.3|201726.2|201636.2|201733.3|201643.3|201724.8|201634.8|6
1733876470000|2024-12-11 00:21:10|201726|201636|201726|201636|201726|201636|201726|201636|1
1733876480000|2024-12-11 00:21:20|201726.2|201636.2|201726.2|201636.2|201726.2|201636.2|201726|201636|3
1733876490000|2024-12-11 00:21:30|201727.4|201637.4|201717.7|201627.7|201727.4|201637.4|201717.7|201627.7|2
1733876500000|2024-12-11 00:21:40|201718.2|201628.2|201720|201630|201720|201630|201718.2|201628.2|4
1733876510000|2024-12-11 00:21:50|201719.7|201629.7|201719.9|201629.9|201720.2|201630.2|201719.4|201629.4|5
1733876520000|2024-12-11 00:22:00|201719.8|201629.8|201720|201630|201720|201630|201719.8|201629.8|2
1733876530000|2024-12-11 00:22:10|201719.7|201629.7|201723|201633|201724.8|201634.8|201719.7|201629.7|7
1733876540000|2024-12-11 00:22:20|201724.4|201634.4|201725.7|201635.7|201727|201637|201724.4|201634.4|3
1733876550000|2024-12-11 00:22:30|201726.3|201636.3|201727|201637|201727|201637|201726.3|201636.3|2
1733876560000|2024-12-11 00:22:40|201725.2|201635.2|201724.4|201634.4|201725.2|201635.2|201724.4|201634.4|2
1733876570000|2024-12-11 00:22:50|201722.8|201632.8|201720.5|201630.5|201722.8|201632.8|201720.3|201630.3|3
1733876580000|2024-12-11 00:23:00|201714.9|201624.9|201728.2|201638.2|201728.2|201638.2|201714.9|201624.9|2
1733876590000|2024-12-11 00:23:10|201724.6|201634.6|201723|201633|201724.6|201634.6|201723|201633|2
1733876610000|2024-12-11 00:23:30|201722.4|201632.4|201718|201628|201722.4|201632.4|201718|201628|6
1733876620000|2024-12-11 00:23:40|201714.2|201624.2|201716|201626|201725.1|201635.1|201714.2|201624.2|4
1733876640000|2024-12-11 00:24:00|201715.6|201625.6|201715.4|201625.4|201716.2|201626.2|201715|201625|6
1733876660000|2024-12-11 00:24:20|201745.7|201593.7|201699.9|201609.9|201745.7|201627.1|201696.9|201593.7|11
1733876670000|2024-12-11 00:24:30|201698.3|201608.3|201682.8|201592.8|201698.3|201608.3|201682.8|201592.8|6
1733876680000|2024-12-11 00:24:40|201682.6|201592.6|201676.4|201586.4|201682.6|201592.6|201676.4|201586.4|4
1733876690000|2024-12-11 00:24:50|201680|201590|201674.8|201584.8|201685.6|201595.6|201674.7|201584.7|7
1733876700000|2024-12-11 00:25:00|201673.9|201583.9|201692.4|201602.4|201692.4|201602.4|201673.9|201583.9|6
1733876710000|2024-12-11 00:25:10|201691.4|201601.4|201688.7|201598.7|201691.4|201601.4|201688.2|201598.2|4
1733876720000|2024-12-11 00:25:20|201688.3|201598.3|201694.1|201604.1|201694.7|201604.7|201682.6|201592.6|11
1733876730000|2024-12-11 00:25:30|201692.2|201602.2|201693.3|201603.3|201693.3|201603.3|201691.7|201601.7|3
1733876750000|2024-12-11 00:25:50|201693.4|201603.4|201693.4|201603.4|201693.4|201603.4|201693.4|201603.4|1
1733876760000|2024-12-11 00:26:00|201693|201603|201693.2|201603.2|201694.1|201604.1|201693|201603|3
1733876770000|2024-12-11 00:26:10|201691.9|201601.9|201691.8|201601.8|201692.4|201602.4|201691.8|201601.8|4
1733876790000|2024-12-11 00:26:30|201695.4|201605.4|201711|201621|201711|201621|201695.4|201605.4|2
1733876800000|2024-12-11 00:26:40|201702.8|201612.8|201692.2|201602.2|201702.8|201612.8|201692.2|201602.2|5
1733876810000|2024-12-11 00:26:50|201691.5|201601.5|201700.5|201610.5|201700.5|201610.5|201690.7|201600.7|7
1733876830000|2024-12-11 00:27:10|201700.1|201610.1|201698.1|201608.1|201700.1|201610.1|201698.1|201608.1|2
1733876840000|2024-12-11 00:27:20|201698.9|201608.9|201698.9|201608.9|201700.5|201610.5|201698.9|201608.9|3
1733876850000|2024-12-11 00:27:30|201695.8|201605.8|201685.1|201595.1|201695.8|201605.8|201685.1|201595.1|7
1733876860000|2024-12-11 00:27:40|201685.6|201595.6|201678.5|201588.5|201685.6|201595.6|201678.5|201588.5|6
1733876870000|2024-12-11 00:27:50|201678.1|201588.1|201678.7|201588.7|201678.7|201588.7|201678.1|201588.1|2
1733876880000|2024-12-11 00:28:00|201683.7|201593.7|201694.4|201604.4|201695.4|201605.4|201683.7|201593.7|7
1733876900000|2024-12-11 00:28:20|201693.4|201603.4|201694.4|201604.4|201694.4|201604.4|201693.4|201603.4|2
1733876920000|2024-12-11 00:28:40|201692.5|201602.5|201692.5|201602.5|201692.5|201602.5|201692.5|201602.5|1
1733876930000|2024-12-11 00:28:50|201721.3|201571|201694.1|201604.1|201721.3|201604.1|201694.1|201571|2
1733876940000|2024-12-11 00:29:00|201694.4|201604.4|201694.4|201604.4|201694.4|201604.4|201694.4|201604.4|1
1733876960000|2024-12-11 00:29:20|201691.7|201601.7|201691.7|201601.7|201691.7|201601.7|201691.7|201601.7|1
1733876970000|2024-12-11 00:29:30|201690.4|201600.4|201720|201570|201720|201600.4|201690.4|201570|2
1733876980000|2024-12-11 00:29:40|201689.2|201568|201689.2|201599.2|201689.2|201599.2|201689.2|201568|2
1733877000000|2024-12-11 00:30:00|201688.1|201598.1|201703.1|201613.1|201740.6|201623.6|201688.1|201589.8|8
1733877010000|2024-12-11 00:30:10|201702.9|201612.9|201695.7|201605.7|201702.9|201612.9|201692.9|201602.9|6
1733877020000|2024-12-11 00:30:20|201694.5|201604.5|201692.9|201602.9|201694.5|201604.5|201692.9|201602.9|3
1733877030000|2024-12-11 00:30:30|201692.7|201602.7|201692.7|201602.7|201692.7|201602.7|201692.7|201602.7|1
1733877040000|2024-12-11 00:30:40|201690.2|201600.2|201690.2|201600.2|201690.2|201600.2|201690.2|201600.2|1
1733877050000|2024-12-11 00:30:50|201688.9|201598.9|201688.5|201598.5|201688.9|201598.9|201688.5|201598.5|2
1733877060000|2024-12-11 00:31:00|201687.5|201597.5|201690.7|201600.7|201690.7|201600.7|201687.1|201597.1|3
1733877070000|2024-12-11 00:31:10|201686.1|201596.1|201681.3|201591.3|201686.1|201596.1|201681.3|201591.3|3
1733877080000|2024-12-11 00:31:20|201684.3|201594.3|201679.8|201589.8|201684.8|201594.8|201678.9|201588.9|6
1733877090000|2024-12-11 00:31:30|201679.7|201589.7|201679.2|201589.2|201679.8|201589.8|201676.7|201586.7|4
1733877100000|2024-12-11 00:31:40|201683.6|201593.6|201684.3|201594.3|201684.3|201594.3|201683.6|201593.6|2
1733877110000|2024-12-11 00:31:50|201680.1|201590.1|201685.6|201595.6|201685.6|201595.6|201678.9|201588.9|4
1733877120000|2024-12-11 00:32:00|201688.1|201598.1|201694.2|201604.2|201694.2|201604.2|201688.1|201598.1|3
1733877130000|2024-12-11 00:32:10|201693.9|201603.9|201693.9|201603.9|201693.9|201603.9|201693.9|201603.9|1
1733877150000|2024-12-11 00:32:30|201689.1|201599.1|201691.7|201601.7|201691.7|201601.7|201689.1|201599.1|2
1733877160000|2024-12-11 00:32:40|201687.9|201597.9|201687.4|201597.4|201687.9|201597.9|201687.4|201597.4|3
1733877170000|2024-12-11 00:32:50|201684.2|201594.2|201678.6|201588.6|201684.2|201594.2|201678.2|201588.2|9
1733877180000|2024-12-11 00:33:00|201678.2|201588.2|201678.8|201588.8|201678.8|201588.8|201676|201586|7
1733877190000|2024-12-11 00:33:10|201673.7|201583.7|201684.5|201594.5|201684.5|201594.5|201671.2|201581.2|10
1733877200000|2024-12-11 00:33:20|201678.9|201588.9|201676.9|201586.9|201682.9|201592.9|201676.9|201586.9|4
1733877210000|2024-12-11 00:33:30|201676.8|201586.8|201676.3|201586.3|201676.8|201586.8|201676.3|201586.3|2
1733877220000|2024-12-11 00:33:40|201681.2|201591.2|201677.8|201587.8|201681.8|201591.8|201677.8|201587.8|5
1733877230000|2024-12-11 00:33:50|201673.7|201583.7|201675.8|201585.8|201675.8|201585.8|201672.8|201582.8|4
1733877250000|2024-12-11 00:34:10|201672.8|201582.8|201677|201587|201677|201587|201672.8|201582.8|2
1733877270000|2024-12-11 00:34:30|201679.8|201589.8|201681.9|201591.9|201685.6|201595.6|201677.3|201587.3|7
1733877280000|2024-12-11 00:34:40|201676.4|201586.4|201675.1|201585.1|201681.8|201591.8|201675.1|201585.1|6
1733877290000|2024-12-11 00:34:50|201674.8|201584.8|201688.6|201598.6|201688.6|201598.6|201674.8|201584.8|8
1733877300000|2024-12-11 00:35:00|201682.9|201592.9|201675.6|201585.6|201682.9|201592.9|201675.6|201585.6|3
1733877310000|2024-12-11 00:35:10|201673|201583|201677.2|201587.2|201677.2|201587.2|201673|201583|4
1733877330000|2024-12-11 00:35:30|201681.3|201591.3|201676.5|201586.5|201681.9|201591.9|201676.5|201586.5|3
1733877350000|2024-12-11 00:35:50|201676.3|201586.3|201676.5|201586.5|201676.5|201586.5|201676.3|201586.3|2
1733877360000|2024-12-11 00:36:00|201683|201593|201676.1|201586.1|201683|201593|201676.1|201586.1|3
1733877380000|2024-12-11 00:36:20|201671|201581|201685.5|201595.5|201685.5|201595.5|201671|201581|2
1733877390000|2024-12-11 00:36:30|201682.4|201592.4|201684|201594|201684|201594|201682.4|201592.4|2
1733877410000|2024-12-11 00:36:50|201683.6|201593.6|201683.5|201593.5|201683.6|201593.6|201683.5|201593.5|2
1733877430000|2024-12-11 00:37:10|201683.9|201593.9|201683.9|201593.9|201683.9|201593.9|201683.9|201593.9|1
1733877440000|2024-12-11 00:37:20|201682.6|201592.6|201681.3|201591.3|201682.6|201592.6|201681.3|201591.3|2
1733877450000|2024-12-11 00:37:30|201682.9|201592.9|201682.9|201592.9|201682.9|201592.9|201682.9|201592.9|1
1733877470000|2024-12-11 00:37:50|201677.3|201587.3|201677.3|201587.3|201677.3|201587.3|201677.3|201587.3|1
1733877510000|2024-12-11 00:38:30|201683|201593|201683|201593|201683|201593|201683|201593|1
1733877520000|2024-12-11 00:38:40|201675.4|201585.4|201675.4|201585.4|201675.4|201585.4|201675.4|201585.4|1
1733877540000|2024-12-11 00:39:00|201672.5|201582.5|201672.5|201582.5|201672.5|201582.5|201672.5|201582.5|1
1733877560000|2024-12-11 00:39:20|201682.5|201592.5|201682.5|201592.5|201682.5|201592.5|201682.5|201592.5|1
1733877570000|2024-12-11 00:39:30|201682.9|201592.9|201682.9|201592.9|201682.9|201592.9|201682.9|201592.9|1
1733877580000|2024-12-11 00:39:40|201675.3|201585.3|201675.3|201585.3|201675.3|201585.3|201675.3|201585.3|1
1733877600000|2024-12-11 00:40:00|201672.6|201582.6|201666.9|201576.9|201672.6|201582.6|201666.9|201576.9|4
1733877620000|2024-12-11 00:40:20|201666.7|201576.7|201666.7|201576.7|201666.7|201576.7|201666.7|201576.7|1
1733877650000|2024-12-11 00:40:50|201671.4|201581.4|201671.4|201581.4|201671.4|201581.4|201671.4|201581.4|1
1733877660000|2024-12-11 00:41:00|201665.9|201575.9|201666.8|201576.8|201666.8|201576.8|201665.9|201575.9|2
1733877670000|2024-12-11 00:41:10|201666.4|201576.4|201666.5|201576.5|201667.1|201577.1|201666.4|201576.4|3
1733877690000|2024-12-11 00:41:30|201702.5|201548|201702.5|201548|201702.5|201548|201702.5|201548|1
1733877700000|2024-12-11 00:41:40|201702||201702||201702||201702||1
1733877710000|2024-12-11 00:41:50|201708.5|201547.5|201666.8|201576.8|201708.5|201576.8|201666.8|201547.5|3
1733877720000|2024-12-11 00:42:00|201665.9|201575.9|201665.9|201575.9|201665.9|201575.9|201665.9|201575.9|1
1733877750000|2024-12-11 00:42:30|201671|201581|201671|201581|201671|201581|201671|201581|1
1733877770000|2024-12-11 00:42:50|201666|201576|201666|201576|201666|201576|201666|201576|1
1733877780000|2024-12-11 00:43:00|201667.1|201577.1|201667.1|201577.1|201667.1|201577.1|201667.1|201577.1|1
1733877790000|2024-12-11 00:43:10|201667|201577|201667|201577|201667|201577|201667|201577|1
1733877800000|2024-12-11 00:43:20|201704|201548.5|201703|201548.5|201704|201548.5|201703|201548.5|2
1733877810000|2024-12-11 00:43:30|201702.5||201702.5||201702.5||201702.5||1
1733877820000|2024-12-11 00:43:40|201665.8|201575.8|201665.8|201575.8|201665.8|201575.8|201665.8|201575.8|1
1733877840000|2024-12-11 00:44:00|201666.3|201576.3|201666|201576|201666.3|201576.3|201666|201576|2
1733877850000|2024-12-11 00:44:10|201670.5|201580.5|201670.5|201580.5|201670.5|201580.5|201670.5|201580.5|1
1733877860000|2024-12-11 00:44:20|201673|201583|201671|201581|201673|201583|201671|201581|2
1733877870000|2024-12-11 00:44:30|201670.5|201580.5|201670.5|201580.5|201670.5|201580.5|201670.5|201580.5|1
1733877880000|2024-12-11 00:44:40|201665.9|201575.9|201666.1|201576.1|201666.9|201576.9|201665.9|201575.9|3
1733877890000|2024-12-11 00:44:50|201665.9|201575.9|201665.9|201575.9|201665.9|201575.9|201665.9|201575.9|1
1733877920000|2024-12-11 00:45:20|201670.5|201580.5|201670.5|201580.5|201671.5|201581.5|201670.5|201580.5|4
1733877930000|2024-12-11 00:45:30|201673.5|201583.5|201666.2|201576.2|201673.5|201583.5|201666.2|201576.2|3
1733877950000|2024-12-11 00:45:50|201666|201576|201666|201576|201666|201576|201666|201576|1
1733877960000|2024-12-11 00:46:00|201670.3|201580.3|201670.3|201580.3|201670.3|201580.3|201670.3|201580.3|1
1733877970000|2024-12-11 00:46:10|201670.8|201580.8|201670.5|201580.5|201670.8|201580.8|201670.5|201580.5|2
1733877980000|2024-12-11 00:46:20|201670.3|201580.3|201670.3|201580.3|201670.3|201580.3|201670.3|201580.3|1
1733877990000|2024-12-11 00:46:30|201670.8|201580.8|201772.1|201682.1|201772.1|201682.1|201670.5|201580.5|11
1733878000000|2024-12-11 00:46:40|201772.6|201682.6|201772.1|201682.1|201772.6|201682.6|201772.1|201682.1|2
1733878020000|2024-12-11 00:47:00|201765.9|201675.9|201717.3|201627.3|201765.9|201675.9|201717.3|201627.3|4
1733878030000|2024-12-11 00:47:10|201714.5|201624.5|201711.2|201621.2|201714.6|201624.6|201711.2|201621.2|8
1733878040000|2024-12-11 00:47:20|201711.3|201621.3|201700.8|201610.8|201711.3|201621.3|201700.3|201610.3|5
1733878080000|2024-12-11 00:48:00|201700.2|201610.2|201700.2|201610.2|201700.2|201610.2|201700.2|201610.2|1
1733878090000|2024-12-11 00:48:10|201703|201613|201703|201613|201703|201613|201703|201613|1
1733878100000|2024-12-11 00:48:20|201700.1|201610.1|201700.1|201610.1|201700.1|201610.1|201700.1|201610.1|1
1733878130000|2024-12-11 00:48:50|201703|201613|201689|201599|201703|201613|201689|201599|2
1733878150000|2024-12-11 00:49:10|201694.7|201604.7|201694.7|201604.7|201694.7|201604.7|201694.7|201604.7|1
1733878160000|2024-12-11 00:49:20|201689.6|201599.6|201689.2|201599.2|201689.6|201599.6|201689.2|201599.2|2
1733878170000|2024-12-11 00:49:30|201686.7|201596.7|201686.7|201596.7|201686.7|201596.7|201686.7|201596.7|1
1733878190000|2024-12-11 00:49:50|201686.3|201596.3|201685.9|201595.9|201691.2|201601.2|201685.9|201595.9|3
1733878220000|2024-12-11 00:50:20|201687.9|201597.9|201687.9|201597.9|201687.9|201597.9|201687.9|201597.9|1
1733878230000|2024-12-11 00:50:30|201686.3|201596.3|201686.3|201596.3|201686.3|201596.3|201686.3|201596.3|1
1733878240000|2024-12-11 00:50:40|201691.9|201601.9|201687|201597|201691.9|201601.9|201687|201597|2
1733878250000|2024-12-11 00:50:50|201691.9|201601.9|201695.8|201605.8|201695.8|201605.8|201691.9|201601.9|2
1733878290000|2024-12-11 00:51:30|201720.3|201570.3|201720.3|201570.3|201720.3|201570.3|201720.3|201570.3|1
1733878310000|2024-12-11 00:51:50|201694.8|201604.8|201694.8|201604.8|201694.8|201604.8|201694.8|201604.8|1
1733878330000|2024-12-11 00:52:10|201694.3|201604.3|201694.3|201604.3|201694.3|201604.3|201694.3|201604.3|1
1733878340000|2024-12-11 00:52:20|201689|201599|201725|201572.3|201725|201599|201689|201572.3|2
1733878350000|2024-12-11 00:52:30|201726|201569.7|201723.3|201569.7|201726|201569.7|201723.3|201569.7|2
1733878360000|2024-12-11 00:52:40|201696.1|201606.1|201696.1|201606.1|201696.1|201606.1|201696.1|201606.1|1
1733878370000|2024-12-11 00:52:50|201696.5|201606.5|201696.6|201606.6|201696.6|201606.6|201696.5|201606.5|2
1733878380000|2024-12-11 00:53:00|201694|201604|201693.4|201603.4|201694|201604|201684.9|201594.9|4
1733878390000|2024-12-11 00:53:10|201694.1|201604.1|201693.6|201603.6|201694.1|201604.1|201693.6|201603.6|2
1733878400000|2024-12-11 00:53:20|201694.2|201604.2|201696.4|201606.4|201696.4|201606.4|201693.8|201603.8|3
1733878410000|2024-12-11 00:53:30|201695.8|201605.8|201695.8|201605.8|201695.8|201605.8|201695.8|201605.8|1
1733878440000|2024-12-11 00:54:00|201719.7|201569.7|201687.5|201597.5|201719.7|201599.4|201687.5|201569.7|4
1733878450000|2024-12-11 00:54:10|201690.9|201600.9|201671.1|201581.1|201690.9|201600.9|201670.2|201580.2|3
1733878470000|2024-12-11 00:54:30|201676.9|201586.9|201677.4|201587.4|201677.4|201587.4|201676.5|201586.5|6
1733878480000|2024-12-11 00:54:40|201676.7|201586.7|201671.1|201581.1|201676.7|201586.7|201669.5|201579.5|4
1733878490000|2024-12-11 00:54:50|201676.9|201586.9|201676.5|201586.5|201677|201587|201676.1|201586.1|7
1733878500000|2024-12-11 00:55:00|201676.9|201586.9|201679.4|201589.4|201679.4|201589.4|201676.9|201586.9|2
1733878510000|2024-12-11 00:55:10|201679.9|201589.9|201680|201590|201680|201590|201679.9|201589.9|2
1733878520000|2024-12-11 00:55:20|201717.3|201555.7|201717.3|201555.7|201717.3|201555.7|201717.3|201555.7|1
1733878530000|2024-12-11 00:55:30|201683.3|201593.3|201683.1|201593.1|201683.5|201593.5|201683.1|201593.1|4
1733878560000|2024-12-11 00:56:00|201716.7|201555|201717.3|201555.3|201717.3|201555.3|201716.7|201555|2
1733878570000|2024-12-11 00:56:10|201716|201556.7|201713.3|201554|201716|201556.7|201713.3|201554|2
1733878580000|2024-12-11 00:56:20|201680.3|201590.3|201680.3|201590.3|201680.3|201590.3|201680.3|201590.3|1
1733878610000|2024-12-11 00:56:50|201716.7|201550.3|201716.7|201550.3|201716.7|201550.3|201716.7|201550.3|1
1733878620000|2024-12-11 00:57:00|201716|201551.7|201716.7|201551.7|201716.7|201551.7|201716|201551|3
1733878630000|2024-12-11 00:57:10|201716|201551|201716.7|201551.7|201716.7|201551.7|201716|201551|3
1733878640000|2024-12-11 00:57:20|201681.2|201591.2|201669.8|201579.8|201681.2|201591.2|201669.8|201579.8|3
1733878650000|2024-12-11 00:57:30|201677.1|201587.1|201694.2|201604.2|201695.8|201605.8|201677.1|201587.1|3
1733878670000|2024-12-11 00:57:50|201693.8|201603.8|201696.3|201606.3|201696.3|201606.3|201693.8|201603.8|4
1733878680000|2024-12-11 00:58:00|201725.3|201574.3|201690.5|201600.5|201726|201600.5|201690.5|201573.7|4
1733878700000|2024-12-11 00:58:20|201694.4|201604.4|201694.4|201604.4|201694.4|201604.4|201694.4|201604.4|1
1733878730000|2024-12-11 00:58:50|201690.2|201600.2|201690.2|201600.2|201690.2|201600.2|201690.2|201600.2|1
1733878740000|2024-12-11 00:59:00|201690.5|201600.5|201690.5|201600.5|201690.5|201600.5|201690.5|201600.5|1
1733878750000|2024-12-11 00:59:10|201690.2|201600.2|201690.5|201600.5|201690.5|201600.5|201690.2|201600.2|2
1733878760000|2024-12-11 00:59:20|201694.6|201604.6|201694.6|201604.6|201694.6|201604.6|201694.6|201604.6|1
1733878780000|2024-12-11 00:59:40|201694.7|201604.7|201697.2|201607.2|201698|201608|201694.7|201604.7|3
1733878790000|2024-12-11 00:59:50|201692.2|201602.2|201692.9|201602.9|201692.9|201602.9|201692.2|201602.2|2
1733878800000|2024-12-11 01:00:00|201692.3|201602.3|201701.7|201611.7|201709.6|201619.6|201692.3|201602.3|16
1733878810000|2024-12-11 01:00:10|201702.3|201612.3|201703.9|201613.9|201703.9|201613.9|201702.3|201612.3|4
1733878820000|2024-12-11 01:00:20|201704.3|201614.3|201697.9|201607.9|201704.3|201614.3|201697.9|201607.9|2
1733878830000|2024-12-11 01:00:30|201696.1|201606.1|201696.1|201606.1|201696.1|201606.1|201696.1|201606.1|1
1733878840000|2024-12-11 01:00:40|201695|201605|201695.3|201605.3|201701.8|201611.8|201695|201605|5
1733878850000|2024-12-11 01:00:50|201692|201602|201690|201600|201692|201602|201690|201600|6
1733878860000|2024-12-11 01:01:00|201689|201599|201694.7|201604.7|201729.6|201639.6|201686|201596|15
1733878870000|2024-12-11 01:01:10|201693.7|201603.7|201692.1|201602.1|201693.8|201603.8|201692.1|201602.1|3
1733878880000|2024-12-11 01:01:20|201692.3|201602.3|201692.5|201602.5|201692.5|201602.5|201692.3|201602.3|2
1733878890000|2024-12-11 01:01:30|201692.3|201602.3|201692.3|201602.3|201692.3|201602.3|201692.3|201602.3|1
1733878900000|2024-12-11 01:01:40|201689.7|201599.7|201682.1|201592.1|201689.7|201599.7|201682.1|201592.1|2
1733878910000|2024-12-11 01:01:50|201681.5|201591.5|201693.9|201603.9|201693.9|201603.9|201681.5|201591.5|2
1733878930000|2024-12-11 01:02:10|201689.7|201599.7|201694.8|201604.8|201695.2|201605.2|201689.7|201599.7|7
1733878940000|2024-12-11 01:02:20|201695|201605|201711.5|201621.5|201711.5|201621.5|201690.1|201600.1|5
1733878950000|2024-12-11 01:02:30|201711.2|201621.2|201726.8|201636.8|201727.4|201637.4|201711.2|201621.2|10
1733878960000|2024-12-11 01:02:40|201722.3|201632.3|201721.8|201631.8|201722.3|201632.3|201721.8|201631.8|2
1733878970000|2024-12-11 01:02:50|201722|201632|201722|201632|201722|201632|201722|201632|1
1733878980000|2024-12-11 01:03:00|201722.6|201632.6|201721.6|201631.6|201722.6|201632.6|201721|201631|6
1733878990000|2024-12-11 01:03:10|201723.9|201633.9|201716.3|201626.3|201723.9|201633.9|201716.3|201626.3|2
1733879000000|2024-12-11 01:03:20|201716.1|201626.1|201716.2|201626.2|201716.2|201626.2|201716.1|201626.1|2
1733879010000|2024-12-11 01:03:30|201716|201626|201716.3|201626.3|201716.3|201626.3|201706.5|201616.5|10
1733879020000|2024-12-11 01:03:40|201716.5|201626.5|201716.5|201626.5|201716.5|201626.5|201716.5|201626.5|1
1733879030000|2024-12-11 01:03:50|201716.7|201626.7|201716.7|201626.7|201716.7|201626.7|201716.7|201626.7|1
1733879040000|2024-12-11 01:04:00|201718.5|201628.5|201718.5|201628.5|201718.5|201628.5|201718.5|201628.5|1
1733879050000|2024-12-11 01:04:10|201712.5|201622.5|201709.2|201619.2|201718.4|201628.4|201709.2|201619.2|6
1733879070000|2024-12-11 01:04:30|201710.1|201620.1|201713.4|201623.4|201717.8|201627.8|201710.1|201620.1|7
1733879080000|2024-12-11 01:04:40|201713.7|201623.7|201713.7|201623.7|201713.7|201623.7|201713.7|201623.7|1
1733879090000|2024-12-11 01:04:50|201713|201623|201712.7|201622.7|201713|201623|201712.7|201622.7|2
1733879100000|2024-12-11 01:05:00|201713.2|201623.2|201711.5|201621.5|201714.2|201624.2|201711.5|201621.5|6
1733879110000|2024-12-11 01:05:10|201712.5|201622.5|201713|201623|201713|201623|201712.5|201622.5|2
1733879120000|2024-12-11 01:05:20|201712.8|201622.8|201712.3|201622.3|201713.8|201623.8|201712|201622|5
1733879130000|2024-12-11 01:05:30|201712.1|201622.1|201712.1|201622.1|201712.1|201622.1|201712.1|201622.1|1
1733879140000|2024-12-11 01:05:40|201712|201622|201711.5|201621.5|201712|201622|201711.3|201621.3|4
1733879160000|2024-12-11 01:06:00|201712.5|201622.5|201713|201623|201716.2|201626.2|201712.5|201622.5|4
1733879180000|2024-12-11 01:06:20|201715.8|201625.8|201719.4|201629.4|201719.4|201629.4|201715.8|201625.8|2
1733879190000|2024-12-11 01:06:30|201720.6|201630.6|201720.6|201630.6|201720.6|201630.6|201720.6|201630.6|1
1733879200000|2024-12-11 01:06:40|201719.1|201629.1|201718.8|201628.8|201719.1|201629.1|201718.1|201628.1|5
1733879210000|2024-12-11 01:06:50|201718.2|201628.2|201716.3|201626.3|201718.2|201628.2|201713.8|201623.8|6
1733879220000|2024-12-11 01:07:00|201715.5|201625.5|201712.5|201622.5|201715.5|201625.5|201712.5|201622.5|3
1733879230000|2024-12-11 01:07:10|201713.8|201623.8|201715.6|201625.6|201716.3|201626.3|201713.8|201623.8|5
1733879240000|2024-12-11 01:07:20|201714|201624|201714.8|201624.8|201714.8|201624.8|201714|201624|2
1733879250000|2024-12-11 01:07:30|201713|201623|201717|201627|201717|201627|201713|201623|5
1733879260000|2024-12-11 01:07:40|201717.5|201627.5|201718|201628|201718|201628|201717.5|201627.5|2
1733879270000|2024-12-11 01:07:50|201717.5|201627.5|201715.2|201625.2|201718.3|201628.3|201715.2|201625.2|4
1733879280000|2024-12-11 01:08:00|201715.4|201625.4|201715.7|201625.7|201715.7|201625.7|201715.4|201625.4|2
1733879300000|2024-12-11 01:08:20|201718.5|201628.5|201718.5|201628.5|201718.5|201628.5|201718.5|201628.5|1
1733879310000|2024-12-11 01:08:30|201716|201626|201716.5|201626.5|201716.5|201626.5|201715|201625|4
1733879330000|2024-12-11 01:08:50|201714.4|201624.4|201714.4|201624.4|201714.4|201624.4|201714.4|201624.4|1
1733879370000|2024-12-11 01:09:30|201715.5|201625.5|201716|201626|201716|201626|201714.5|201624.5|3
1733879380000|2024-12-11 01:09:40|201714|201624|201714|201624|201714|201624|201714|201624|1
1733879390000|2024-12-11 01:09:50|201713.6|201623.6|201712.6|201622.6|201713.6|201623.6|201712.6|201622.6|2
1733879400000|2024-12-11 01:10:00|201712.5|201622.5|201705.4|201615.4|201712.5|201622.5|201705.4|201615.4|3
1733879410000|2024-12-11 01:10:10|201703|201613|201696.8|201606.8|201703|201613|201696.8|201606.8|5
1733879430000|2024-12-11 01:10:30|201706.6|201616.6|201703.9|201613.9|201706.6|201616.6|201703.9|201613.9|2
1733879440000|2024-12-11 01:10:40|201703.8|201613.8|201705|201615|201705.2|201615.2|201703.8|201613.8|3
1733879450000|2024-12-11 01:10:50|201705.2|201615.2|201705.2|201615.2|201705.2|201615.2|201705.2|201615.2|1
1733879460000|2024-12-11 01:11:00|201705.5|201615.5|201699.2|201609.2|201706.9|201616.9|201698.5|201608.5|6
1733879470000|2024-12-11 01:11:10|201698|201608|201698.8|201608.8|201698.8|201608.8|201698|201608|2
1733879480000|2024-12-11 01:11:20|201699.5|201609.5|201703|201613|201703.5|201613.5|201699.5|201609.5|4
1733879490000|2024-12-11 01:11:30|201702.8|201612.8|201701.1|201611.1|201702.8|201612.8|201699.8|201609.8|6
1733879510000|2024-12-11 01:11:50|201701.3|201611.3|201701.3|201611.3|201701.3|201611.3|201701.3|201611.3|1
1733879520000|2024-12-11 01:12:00|201701|201611|201700.6|201610.6|201701|201611|201700.1|201610.1|3
1733879530000|2024-12-11 01:12:10|201700.3|201610.3|201700.3|201610.3|201700.3|201610.3|201700.3|201610.3|1
1733879540000|2024-12-11 01:12:20|201700.8|201610.8|201702.3|201612.3|201703.8|201613.8|201700.8|201610.8|4
1733879550000|2024-12-11 01:12:30|201701.8|201611.8|201700.6|201610.6|201701.8|201611.8|201700.6|201610.6|3
1733879560000|2024-12-11 01:12:40|201700.3|201610.3|201693.1|201603.1|201700.3|201610.3|201693.1|201603.1|6
1733879580000|2024-12-11 01:13:00|201692.6|201602.6|201704.3|201614.3|201704.3|201614.3|201692.6|201602.6|2
1733879590000|2024-12-11 01:13:10|201703.9|201613.9|201706.9|201616.9|201706.9|201616.9|201703.9|201613.9|3
1733879600000|2024-12-11 01:13:20|201699.1|201609.1|201694.2|201604.2|201699.1|201609.1|201694.2|201604.2|5
1733879610000|2024-12-11 01:13:30|201693.3|201603.3|201688.6|201598.6|201693.3|201603.3|201688.6|201598.6|4
1733879640000|2024-12-11 01:14:00|201688.1|201598.1|201688.1|201598.1|201688.5|201598.5|201688.1|201598.1|4
1733879650000|2024-12-11 01:14:10|201691|201601|201690.8|201600.8|201691|201601|201690.8|201600.8|2
1733879660000|2024-12-11 01:14:20|201690.3|201600.3|201705.9|201615.9|201705.9|201615.9|201690.3|201600.3|6
1733879670000|2024-12-11 01:14:30|201705.7|201615.7|201705.7|201615.7|201705.7|201615.7|201705.7|201615.7|1
1733879680000|2024-12-11 01:14:40|201703.6|201613.6|201697.4|201607.4|201704.4|201614.4|201694.8|201604.8|4
1733879700000|2024-12-11 01:15:00|201693|201603|201691.5|201601.5|201693|201603|201680.1|201590.1|7
1733879710000|2024-12-11 01:15:10|201691.7|201601.7|201697|201607|201698.1|201608.1|201691.7|201601.7|7
1733879720000|2024-12-11 01:15:20|201697.4|201607.4|201698.7|201608.7|201698.7|201608.7|201697.4|201607.4|3
1733879730000|2024-12-11 01:15:30|201701.2|201611.2|201700.1|201610.1|201702.1|201612.1|201700.1|201610.1|3
1733879740000|2024-12-11 01:15:40|201699.6|201609.6|201701.2|201611.2|201703.1|201613.1|201699.6|201609.6|3
1733879750000|2024-12-11 01:15:50|201704|201614|201704|201614|201704|201614|201704|201614|1
1733879760000|2024-12-11 01:16:00|201703.8|201613.8|201689.5|201599.5|201703.8|201613.8|201689.5|201599.5|3
1733879770000|2024-12-11 01:16:10|201689|201599|201689|201599|201689|201599|201689|201599|1
1733879780000|2024-12-11 01:16:20|201689.4|201599.4|201687.9|201597.9|201695.5|201605.5|201687.9|201597.9|5
1733879790000|2024-12-11 01:16:30|201687.1|201597.1|201690.6|201600.6|201690.6|201600.6|201686.9|201596.9|7
1733879800000|2024-12-11 01:16:40|201691.3|201601.3|201691.3|201601.3|201691.3|201601.3|201691.3|201601.3|1
1733879810000|2024-12-11 01:16:50|201691.8|201601.8|201691.1|201601.1|201692.5|201602.5|201690.3|201600.3|5
1733879820000|2024-12-11 01:17:00|201691|201601|201712.5|201622.5|201723.6|201633.6|201687.9|201597.9|14
1733879840000|2024-12-11 01:17:20|201713.2|201623.2|201710.8|201620.8|201713.7|201623.7|201710.8|201620.8|5
1733879850000|2024-12-11 01:17:30|201710.2|201620.2|201721.8|201631.8|201721.8|201631.8|201709|201619|10
1733879880000|2024-12-11 01:18:00|201722.6|201632.6|201724.8|201634.8|201724.8|201634.8|201721.6|201631.6|4
1733879890000|2024-12-11 01:18:10|201724.2|201634.2|201723.9|201633.9|201724.2|201634.2|201723.9|201633.9|2
1733879900000|2024-12-11 01:18:20|201717.7|201627.7|201712.7|201622.7|201717.7|201627.7|201709.2|201619.2|5
1733879910000|2024-12-11 01:18:30|201717.9|201627.9|201723.6|201633.6|201723.6|201633.6|201717.9|201627.9|3
1733879920000|2024-12-11 01:18:40|201723.1|201633.1|201718.9|201628.9|201723.1|201633.1|201718.9|201628.9|5
1733879930000|2024-12-11 01:18:50|201718.7|201628.7|201716.6|201626.6|201718.7|201628.7|201716.6|201626.6|2
1733879940000|2024-12-11 01:19:00|201718.7|201628.7|201718.1|201628.1|201718.7|201628.7|201717.9|201627.9|4
1733879950000|2024-12-11 01:19:10|201718.3|201628.3|201718.3|201628.3|201718.3|201628.3|201718.3|201628.3|1
1733879970000|2024-12-11 01:19:30|201719|201629|201720|201630|201721|201631|201718.3|201628.3|6
1733879980000|2024-12-11 01:19:40|201719.1|201629.1|201719.1|201629.1|201719.1|201629.1|201719.1|201629.1|1
1733879990000|2024-12-11 01:19:50|201719.6|201629.6|201719.4|201629.4|201719.6|201629.6|201719.4|201629.4|2
1733880000000|2024-12-11 01:20:00|201719.2|201629.2|201719.1|201629.1|201719.4|201629.4|201719.1|201629.1|3
1733880020000|2024-12-11 01:20:20|201720|201630|201720|201630|201720|201630|201720|201630|1
1733880030000|2024-12-11 01:20:30|201720.1|201630.1|201720.1|201630.1|201720.1|201630.1|201720.1|201630.1|1
1733880060000|2024-12-11 01:21:00|201720|201630|201718.5|201628.5|201720|201630|201718.5|201628.5|4
1733880070000|2024-12-11 01:21:10|201717.5|201627.5|201717.5|201627.5|201717.5|201627.5|201717.5|201627.5|1
1733880090000|2024-12-11 01:21:30|201718.2|201628.2|201718.2|201628.2|201718.2|201628.2|201718.2|201628.2|1
1733880120000|2024-12-11 01:22:00|201717|201627|201717|201627|201717|201627|201717|201627|1
1733880130000|2024-12-11 01:22:10|201716.5|201626.5|201716.5|201626.5|201716.5|201626.5|201716.5|201626.5|1
1733880140000|2024-12-11 01:22:20|201717.3|201627.3|201717.3|201627.3|201717.3|201627.3|201717.3|201627.3|1
1733880150000|2024-12-11 01:22:30|201717.4|201627.4|201717.4|201627.4|201717.4|201627.4|201717.4|201627.4|1
1733880160000|2024-12-11 01:22:40|201711.1|201621.1|201700.1|201610.1|201711.1|201621.1|201699.9|201609.9|3
1733880170000|2024-12-11 01:22:50|201699.9|201609.9|201700.5|201610.5|201701.4|201611.4|201699.9|201609.9|7
1733880180000|2024-12-11 01:23:00|201697.5|201607.5|201692.1|201602.1|201697.5|201607.5|201692.1|201602.1|2
1733880190000|2024-12-11 01:23:10|201695.2|201605.2|201698.1|201608.1|201698.1|201608.1|201691.9|201601.9|8
1733880200000|2024-12-11 01:23:20|201695.4|201605.4|201695|201605|201695.4|201605.4|201694.9|201604.9|6
1733880220000|2024-12-11 01:23:40|201694.9|201604.9|201705|201615|201705|201615|201685.3|201595.3|7
1733880230000|2024-12-11 01:23:50|201704.8|201614.8|201705|201615|201705|201615|201704.8|201614.8|2
1733880240000|2024-12-11 01:24:00|201705.2|201615.2|201694|201604|201705.2|201615.2|201694|201604|6
1733880250000|2024-12-11 01:24:10|201693.1|201603.1|201693.8|201603.8|201693.8|201603.8|201692.1|201602.1|3
1733880260000|2024-12-11 01:24:20|201693.6|201603.6|201692.6|201602.6|201693.6|201603.6|201688.5|201598.5|7
1733880270000|2024-12-11 01:24:30|201690.8|201600.8|201688.5|201598.5|201693.1|201603.1|201688.5|201598.5|6
1733880280000|2024-12-11 01:24:40|201691.8|201601.8|201690.1|201600.1|201692|201602|201690.1|201600.1|7
1733880290000|2024-12-11 01:24:50|201689.4|201599.4|201698.3|201608.3|201701.8|201611.8|201689.4|201599.4|7
1733880300000|2024-12-11 01:25:00|201698.5|201608.5|201698.7|201608.7|201698.7|201608.7|201698.5|201608.5|2
1733880310000|2024-12-11 01:25:10|201697.9|201607.9|201690.6|201600.6|201697.9|201607.9|201690.4|201600.4|5
1733880320000|2024-12-11 01:25:20|201695.7|201605.7|201724.2|201634.2|201724.2|201634.2|201695.7|201605.7|5
1733880330000|2024-12-11 01:25:30|201725.2|201635.2|201725.2|201635.2|201725.2|201635.2|201725.2|201635.2|1
1733880340000|2024-12-11 01:25:40|201717.4|201627.4|201719.6|201629.6|201719.6|201629.6|201717.4|201627.4|2
1733880350000|2024-12-11 01:25:50|201717.2|201627.2|201706.9|201616.9|201717.2|201627.2|201702.7|201612.7|5
1733880360000|2024-12-11 01:26:00|201706.5|201616.5|201714.2|201624.2|201714.2|201624.2|201706.5|201616.5|4
1733880370000|2024-12-11 01:26:10|201714.4|201624.4|201703.5|201613.5|201714.4|201624.4|201703.5|201613.5|5
1733880380000|2024-12-11 01:26:20|201706.2|201616.2|201700.9|201610.9|201706.2|201616.2|201700.9|201610.9|6
1733880390000|2024-12-11 01:26:30|201701|201611|201704.7|201614.7|201704.7|201614.7|201701|201611|6
1733880400000|2024-12-11 01:26:40|201703.5|201613.5|201703.5|201613.5|201703.8|201613.8|201703.5|201613.5|3
1733880410000|2024-12-11 01:26:50|201703.2|201613.2|201703|201613|201703.2|201613.2|201703|201613|2
1733880430000|2024-12-11 01:27:10|201702.8|201612.8|201705.8|201615.8|201706|201616|201702.8|201612.8|4
1733880440000|2024-12-11 01:27:20|201707.2|201617.2|201715.1|201625.1|201715.1|201625.1|201707.2|201617.2|2
1733880450000|2024-12-11 01:27:30|201714.7|201624.7|201708.7|201618.7|201714.7|201624.7|201708.7|201618.7|2
1733880470000|2024-12-11 01:27:50|201708.4|201618.4|201701.2|201611.2|201708.4|201618.4|201701.2|201611.2|5
1733880510000|2024-12-11 01:28:30|201699.5|201609.5|201698.5|201608.5|201699.5|201609.5|201698.5|201608.5|2
1733880520000|2024-12-11 01:28:40|201699.5|201609.5|201699.5|201609.5|201699.5|201609.5|201699.5|201609.5|1
1733880530000|2024-12-11 01:28:50|201700.3|201610.3|201700.3|201610.3|201700.3|201610.3|201700.3|201610.3|1
1733880540000|2024-12-11 01:29:00|201697.3|201607.3|201687.8|201597.8|201697.3|201607.3|201687.8|201597.8|3
1733880550000|2024-12-11 01:29:10|201687.7|201597.7|201687.7|201597.7|201687.7|201597.7|201687.7|201597.7|1
1733880560000|2024-12-11 01:29:20|201691.2|201601.2|201711.5|201621.5|201712.3|201622.3|201691.2|201601.2|3
1733880570000|2024-12-11 01:29:30|201710.2|201620.2|201707.1|201617.1|201710.2|201620.2|201707|201617|6
1733880580000|2024-12-11 01:29:40|201706.7|201616.7|201697.2|201607.2|201706.7|201616.7|201697.2|201607.2|4
1733880590000|2024-12-11 01:29:50|201696.4|201606.4|201703.7|201613.7|201703.7|201613.7|201690.9|201600.9|5
1733880600000|2024-12-11 01:30:00|201703.5|201613.5|201695.3|201605.3|201703.5|201613.5|201691.9|201601.9|8
1733880610000|2024-12-11 01:30:10|201694.9|201604.9|201689.2|201599.2|201694.9|201604.9|201689.2|201599.2|4
1733880620000|2024-12-11 01:30:20|201692.2|201602.2|201692.7|201602.7|201692.7|201602.7|201692.2|201602.2|2
1733880630000|2024-12-11 01:30:30|201689.7|201599.7|201689.6|201599.6|201689.7|201599.7|201689.6|201599.6|2
1733880640000|2024-12-11 01:30:40|201693.5|201603.5|201702|201612|201702|201612|201693.5|201603.5|5
1733880650000|2024-12-11 01:30:50|201710.5|201620.5|201706.8|201616.8|201710.5|201620.5|201706.8|201616.8|3
1733880660000|2024-12-11 01:31:00|201707.2|201617.2|201711.7|201621.7|201717.1|201627.1|201707.2|201617.2|10
1733880670000|2024-12-11 01:31:10|201707.4|201617.4|201708.9|201618.9|201709.1|201619.1|201705.7|201615.7|5
1733880680000|2024-12-11 01:31:20|201704.4|201614.4|201703.9|201613.9|201709.2|201619.2|201702.2|201612.2|10
1733880690000|2024-12-11 01:31:30|201703.3|201613.3|201701|201611|201703.3|201613.3|201700.5|201610.5|4
1733880700000|2024-12-11 01:31:40|201701.3|201611.3|201695.3|201605.3|201701.3|201611.3|201695.3|201605.3|4
1733880710000|2024-12-11 01:31:50|201692.6|201602.6|201694.7|201604.7|201694.7|201604.7|201692.4|201602.4|4
1733880720000|2024-12-11 01:32:00|201698.6|201608.6|201688.6|201598.6|201698.6|201608.6|201684.9|201594.9|6
1733880730000|2024-12-11 01:32:10|201686.7|201596.7|201690.7|201600.7|201690.7|201600.7|201686.6|201596.6|4
1733880750000|2024-12-11 01:32:30|201690|201600|201686.4|201596.4|201690|201600|201686.3|201596.3|5
1733880760000|2024-12-11 01:32:40|201683.4|201593.4|201678.9|201588.9|201683.4|201593.4|201671.2|201581.2|5
1733880780000|2024-12-11 01:33:00|201679.3|201589.3|201681.1|201591.1|201681.1|201591.1|201679.3|201589.3|6
1733880790000|2024-12-11 01:33:10|201681.4|201591.4|201684|201594|201684|201594|201681.4|201591.4|3
1733880800000|2024-12-11 01:33:20|201683|201593|201683|201593|201683|201593|201683|201593|1
1733880810000|2024-12-11 01:33:30|201682.3|201592.3|201681.8|201591.8|201682.3|201592.3|201680.3|201590.3|5
1733880820000|2024-12-11 01:33:40|201681.4|201591.4|201681.1|201591.1|201681.4|201591.4|201681.1|201591.1|2
1733880830000|2024-12-11 01:33:50|201680.6|201590.6|201680.6|201590.6|201680.6|201590.6|201680.6|201590.6|1
1733880840000|2024-12-11 01:34:00|201680.4|201590.4|201680.3|201590.3|201680.4|201590.4|201680.3|201590.3|2
1733880850000|2024-12-11 01:34:10|201679|201589|201679.3|201589.3|201679.3|201589.3|201679|201589|2
1733880860000|2024-12-11 01:34:20|201679.8|201589.8|201679.3|201589.3|201679.8|201589.8|201679.3|201589.3|2
1733880870000|2024-12-11 01:34:30|201680.4|201590.4|201680.7|201590.7|201680.7|201590.7|201680|201590|4
1733880900000|2024-12-11 01:35:00|201681|201591|201679|201589|201681|201591|201679|201589|5
1733880910000|2024-12-11 01:35:10|201678.3|201588.3|201679.3|201589.3|201679.3|201589.3|201677.5|201587.5|4
1733880920000|2024-12-11 01:35:20|201680.3|201590.3|201680.2|201590.2|201680.3|201590.3|201680.2|201590.2|2
1733880930000|2024-12-11 01:35:30|201680.3|201590.3|201680.4|201590.4|201680.7|201590.7|201680|201590|5
1733880950000|2024-12-11 01:35:50|201679.8|201589.8|201677.5|201587.5|201679.8|201589.8|201677.5|201587.5|4
1733880970000|2024-12-11 01:36:10|201678.5|201588.5|201678.5|201588.5|201680.3|201590.3|201678.5|201588.5|4
1733880980000|2024-12-11 01:36:20|201678.3|201588.3|201680.3|201590.3|201680.3|201590.3|201678.3|201588.3|4
1733880990000|2024-12-11 01:36:30|201676.1|201586.1|201671.7|201581.7|201676.1|201586.1|201671.7|201581.7|3
1733881000000|2024-12-11 01:36:40|201671.2|201581.2|201674.5|201584.5|201674.5|201584.5|201670.2|201580.2|5
1733881010000|2024-12-11 01:36:50|201673.5|201583.5|201671.8|201581.8|201679.6|201589.6|201668.1|201578.1|11
1733881020000|2024-12-11 01:37:00|201671.2|201581.2|201666.7|201576.7|201671.2|201581.2|201666.7|201576.7|7
1733881030000|2024-12-11 01:37:10|201666.3|201576.3|201655.8|201565.8|201666.3|201576.3|201655.6|201565.6|5
1733881040000|2024-12-11 01:37:20|201657.1|201567.1|201660.6|201570.6|201661.8|201571.8|201657.1|201567.1|4
1733881050000|2024-12-11 01:37:30|201659.4|201569.4|201661|201571|201661|201571|201659.4|201569.4|2
1733881060000|2024-12-11 01:37:40|201661.5|201571.5|201661.8|201571.8|201661.8|201571.8|201659.1|201569.1|4
1733881070000|2024-12-11 01:37:50|201662.4|201572.4|201662.4|201572.4|201662.4|201572.4|201662.4|201572.4|1
1733881080000|2024-12-11 01:38:00|201662|201572|201662.6|201572.6|201662.6|201572.6|201662|201572|2
1733881090000|2024-12-11 01:38:10|201661.5|201571.5|201665.7|201575.7|201665.7|201575.7|201661.5|201571.5|4
1733881100000|2024-12-11 01:38:20|201670.9|201580.9|201674.6|201584.6|201675.9|201585.9|201670.9|201580.9|7
1733881110000|2024-12-11 01:38:30|201672|201582|201661.8|201571.8|201672|201582|201661.8|201571.8|8
1733881130000|2024-12-11 01:38:50|201661.7|201571.7|201656.9|201566.9|201661.7|201571.7|201656.9|201566.9|4
1733881140000|2024-12-11 01:39:00|201661.7|201571.7|201663.9|201573.9|201663.9|201573.9|201661.7|201571.7|4
1733881150000|2024-12-11 01:39:10|201663.7|201573.7|201662.3|201572.3|201663.7|201573.7|201656.7|201566.7|6
1733881160000|2024-12-11 01:39:20|201657.7|201567.7|201657.7|201567.7|201657.7|201567.7|201657.7|201567.7|1
1733881170000|2024-12-11 01:39:30|201656.5|201566.5|201655|201565|201656.5|201566.5|201655|201565|2
1733881190000|2024-12-11 01:39:50|201656|201566|201656|201566|201656|201566|201656|201566|1
1733881200000|2024-12-11 01:40:00|201658.7|201568.7|201655.6|201565.6|201663.6|201573.6|201654.8|201564.8|9
1733881210000|2024-12-11 01:40:10|201655.4|201565.4|201651.1|201561.1|201655.4|201565.4|201651.1|201561.1|3
1733881220000|2024-12-11 01:40:20|201649.6|201559.6|201648.3|201558.3|201649.6|201559.6|201648.3|201558.3|4
1733881230000|2024-12-11 01:40:30|201644.8|201554.8|201647|201557|201647|201557|201644.2|201554.2|4
1733881240000|2024-12-11 01:40:40|201649|201559|201653.8|201563.8|201653.8|201563.8|201649|201559|7
1733881250000|2024-12-11 01:40:50|201657.7|201567.7|201654.3|201564.3|201659.3|201569.3|201650.8|201560.8|10
1733881260000|2024-12-11 01:41:00|201654.1|201564.1|201650.9|201560.9|201658.6|201568.6|201650.9|201560.9|3
1733881270000|2024-12-11 01:41:10|201649.9|201559.9|201650.6|201560.6|201650.6|201560.6|201649.9|201559.9|4
1733881280000|2024-12-11 01:41:20|201653.5|201563.5|201659.4|201569.4|201660.5|201570.5|201653.5|201563.5|4
1733881290000|2024-12-11 01:41:30|201659.8|201569.8|201660.1|201570.1|201660.4|201570.4|201656.7|201566.7|5
1733881300000|2024-12-11 01:41:40|201660.5|201570.5|201660.7|201570.7|201660.9|201570.9|201660.5|201570.5|3
1733881320000|2024-12-11 01:42:00|201660.5|201570.5|201657.9|201567.9|201660.5|201570.5|201653.8|201563.8|6
1733881340000|2024-12-11 01:42:20|201657.4|201567.4|201650.3|201560.3|201657.4|201567.4|201650.3|201560.3|2
1733881350000|2024-12-11 01:42:30|201648.5|201558.5|201651.8|201561.8|201656.3|201566.3|201648.5|201558.5|4
1733881360000|2024-12-11 01:42:40|201656.3|201566.3|201647.6|201557.6|201656.3|201566.3|201647.6|201557.6|4
1733881370000|2024-12-11 01:42:50|201647.2|201557.2|201646.4|201556.4|201647.2|201557.2|201646.4|201556.4|3
1733881380000|2024-12-11 01:43:00|201653.4|201563.4|201656.1|201566.1|201657.8|201567.8|201646.2|201556.2|4
1733881390000|2024-12-11 01:43:10|201659.9|201569.9|201646.3|201556.3|201659.9|201569.9|201646.3|201556.3|4
1733881400000|2024-12-11 01:43:20|201648.8|201558.8|201642.1|201552.1|201652.9|201562.9|201642.1|201552.1|4
1733881410000|2024-12-11 01:43:30|201636.3|201546.3|201630.4|201540.4|201636.3|201546.3|201630.2|201540.2|4
1733881420000|2024-12-11 01:43:40|201630.2|201540.2|201639.4|201549.4|201639.4|201549.4|201630.2|201540.2|3
1733881430000|2024-12-11 01:43:50|201637.9|201547.9|201638.7|201548.7|201638.7|201548.7|201637.9|201547.9|2
1733881440000|2024-12-11 01:44:00|201638|201548|201638.5|201548.5|201638.5|201548.5|201636.3|201546.3|7
1733881460000|2024-12-11 01:44:20|201641.9|201551.9|201641.9|201551.9|201641.9|201551.9|201641.9|201551.9|1
1733881480000|2024-12-11 01:44:40|201641.7|201551.7|201642.7|201552.7|201643.2|201553.2|201641.7|201551.7|4
1733881490000|2024-12-11 01:44:50|201639.2|201549.2|201642.8|201552.8|201642.8|201552.8|201639.2|201549.2|2
1733881500000|2024-12-11 01:45:00|201640.3|201550.3|201633.1|201543.1|201640.3|201550.3|201631.3|201541.3|9
1733881510000|2024-12-11 01:45:10|201633.3|201543.3|201633.3|201543.3|201633.3|201543.3|201633.3|201543.3|1
1733881520000|2024-12-11 01:45:20|201633.5|201543.5|201640|201550|201640|201550|201632.3|201542.3|11
1733881530000|2024-12-11 01:45:30|201637.3|201547.3|201642|201552|201642|201552|201637.3|201547.3|2
1733881540000|2024-12-11 01:45:40|201642.8|201552.8|201644.3|201554.3|201644.3|201554.3|201642.8|201552.8|4
1733881550000|2024-12-11 01:45:50|201643.6|201553.6|201643.6|201553.6|201643.6|201553.6|201643.6|201553.6|1
1733881560000|2024-12-11 01:46:00|201643.4|201553.4|201641.2|201551.2|201643.5|201553.5|201641.2|201551.2|3
1733881570000|2024-12-11 01:46:10|201641|201551|201641.7|201551.7|201641.7|201551.7|201641|201551|2
1733881580000|2024-12-11 01:46:20|201641.5|201551.5|201641.7|201551.7|201641.8|201551.8|201641.5|201551.5|4
1733881600000|2024-12-11 01:46:40|201640.5|201550.5|201647.1|201557.1|201647.1|201557.1|201640.5|201550.5|3
1733881610000|2024-12-11 01:46:50|201647.6|201557.6|201647.7|201557.7|201647.7|201557.7|201643.4|201553.4|6
1733881620000|2024-12-11 01:47:00|201642.2|201552.2|201645.2|201555.2|201646.9|201556.9|201642.2|201552.2|4
1733881640000|2024-12-11 01:47:20|201643.8|201553.8|201645.5|201555.5|201645.5|201555.5|201643.8|201553.8|2
1733881660000|2024-12-11 01:47:40|201645.6|201555.6|201645.6|201555.6|201645.6|201555.6|201645.6|201555.6|1
1733881670000|2024-12-11 01:47:50|201642.7|201552.7|201645.2|201555.2|201645.4|201555.4|201642.7|201552.7|3
1733881680000|2024-12-11 01:48:00|201641.9|201551.9|201655.7|201565.7|201655.7|201565.7|201641.9|201551.9|6
1733881690000|2024-12-11 01:48:10|201655.5|201565.5|201654.8|201564.8|201655.5|201565.5|201654.8|201564.8|4
1733881700000|2024-12-11 01:48:20|201655.7|201565.7|201656.7|201566.7|201656.7|201566.7|201655.7|201565.7|3
1733881710000|2024-12-11 01:48:30|201656|201566|201653.6|201563.6|201656|201566|201653.6|201563.6|2
1733881720000|2024-12-11 01:48:40|201647.4|201557.4|201647.9|201557.9|201647.9|201557.9|201647.4|201557.4|2
1733881730000|2024-12-11 01:48:50|201645.1|201555.1|201644|201554|201645.1|201555.1|201644|201554|2
1733881740000|2024-12-11 01:49:00|201647.3|201557.3|201646|201556|201655.5|201565.5|201642.2|201552.2|9
1733881750000|2024-12-11 01:49:10|201646.3|201556.3|201646.3|201556.3|201646.3|201556.3|201646.3|201556.3|1
1733881760000|2024-12-11 01:49:20|201646.2|201556.2|201645.6|201555.6|201646.2|201556.2|201645.5|201555.5|4
1733881770000|2024-12-11 01:49:30|201645.3|201555.3|201644.7|201554.7|201645.3|201555.3|201642.1|201552.1|3
1733881780000|2024-12-11 01:49:40|201644.9|201554.9|201644.9|201554.9|201644.9|201554.9|201644.9|201554.9|1
1733881800000|2024-12-11 01:50:00|201640.9|201550.9|201636.8|201546.8|201642.4|201552.4|201628.4|201538.4|21
1733881810000|2024-12-11 01:50:10|201633.7|201543.7|201640.1|201550.1|201640.1|201550.1|201628.7|201538.7|5
1733881820000|2024-12-11 01:50:20|201637.4|201547.4|201630.6|201540.6|201637.4|201547.4|201630.6|201540.6|3
1733881830000|2024-12-11 01:50:30|201634.6|201544.6|201628.2|201538.2|201635.2|201545.2|201628.2|201538.2|4
1733881860000|2024-12-11 01:51:00|201626.8|201536.8|201634.7|201544.7|201634.7|201544.7|201626.8|201536.8|5
1733881870000|2024-12-11 01:51:10|201630.8|201540.8|201630.7|201540.7|201635.2|201545.2|201630.7|201540.7|4
1733881880000|2024-12-11 01:51:20|201628.4|201538.4|201626|201536|201628.4|201538.4|201622.9|201532.9|8
1733881900000|2024-12-11 01:51:40|201626.1|201536.1|201626.1|201536.1|201626.1|201536.1|201626.1|201536.1|1
1733881910000|2024-12-11 01:51:50|201624.3|201534.3|201626.5|201536.5|201626.5|201536.5|201624.3|201534.3|2
1733881920000|2024-12-11 01:52:00|201625.3|201535.3|201624.8|201534.8|201625.3|201535.3|201606.4|201516.4|9
1733881940000|2024-12-11 01:52:20|201621.5|201531.5|201623.6|201533.6|201623.6|201533.6|201621.5|201531.5|2
1733881950000|2024-12-11 01:52:30|201624|201534|201618.6|201528.6|201624|201534|201617.8|201527.8|6
1733881960000|2024-12-11 01:52:40|201617.6|201527.6|201612.7|201522.7|201618.3|201528.3|201612.7|201522.7|4
1733881970000|2024-12-11 01:52:50|201612|201522|201612.5|201522.5|201617.7|201527.7|201612|201522|4
1733881980000|2024-12-11 01:53:00|201612.2|201522.2|201621.1|201531.1|201621.1|201531.1|201612.2|201522.2|7
1733881990000|2024-12-11 01:53:10|201618.1|201528.1|201623.5|201533.5|201623.8|201533.8|201618.1|201528.1|3
1733882000000|2024-12-11 01:53:20|201623.8|201533.8|201624.8|201534.8|201624.8|201534.8|201623.8|201533.8|4
1733882010000|2024-12-11 01:53:30|201618.3|201528.3|201616.2|201526.2|201622.8|201532.8|201616.2|201526.2|3
1733882020000|2024-12-11 01:53:40|201615.8|201525.8|201617.7|201527.7|201617.7|201527.7|201615.8|201525.8|2
1733882030000|2024-12-11 01:53:50|201622.5|201532.5|201617.8|201527.8|201622.5|201532.5|201617.8|201527.8|2
1733882040000|2024-12-11 01:54:00|201617.3|201527.3|201610.9|201520.9|201617.3|201527.3|201607.8|201517.8|6
1733882050000|2024-12-11 01:54:10|201616.1|201526.1|201611.3|201521.3|201620.2|201530.2|201611.3|201521.3|4
1733882080000|2024-12-11 01:54:40|201611.2|201521.2|201619.1|201529.1|201619.1|201529.1|201608.3|201518.3|4
1733882100000|2024-12-11 01:55:00|201614.9|201524.9|201613|201523|201614.9|201524.9|201607.3|201517.3|4
1733882110000|2024-12-11 01:55:10|201613.6|201523.6|201607.4|201517.4|201613.6|201523.6|201607.4|201517.4|2
1733882120000|2024-12-11 01:55:20|201612.9|201522.9|201607.4|201517.4|201615.2|201525.2|201605.9|201515.9|9
1733882130000|2024-12-11 01:55:30|201607.1|201517.1|201607.7|201517.7|201607.7|201517.7|201606.8|201516.8|3
1733882140000|2024-12-11 01:55:40|201606.8|201516.8|201607.1|201517.1|201607.4|201517.4|201606.8|201516.8|4
1733882160000|2024-12-11 01:56:00|201604|201514|201624|201534|201624|201534|201604|201514|10
1733882170000|2024-12-11 01:56:10|201623.9|201533.9|201620.2|201530.2|201623.9|201533.9|201612.9|201522.9|5
1733882180000|2024-12-11 01:56:20|201623.6|201533.6|201625.2|201535.2|201625.2|201535.2|201623.6|201533.6|2
1733882200000|2024-12-11 01:56:40|201621.3|201531.3|201623|201533|201623|201533|201614.8|201524.8|6
1733882210000|2024-12-11 01:56:50|201622.6|201532.6|201615.1|201525.1|201622.6|201532.6|201615.1|201525.1|2
1733882220000|2024-12-11 01:57:00|201610.5|201520.5|201614.8|201524.8|201614.8|201524.8|201609.8|201519.8|4
1733882230000|2024-12-11 01:57:10|201611.9|201521.9|201600.6|201510.6|201611.9|201521.9|201600.6|201510.6|3
1733882240000|2024-12-11 01:57:20|201601.1|201511.1|201602.6|201512.6|201602.6|201512.6|201601.1|201511.1|3
1733882250000|2024-12-11 01:57:30|201606.1|201516.1|201607.1|201517.1|201607.1|201517.1|201605.6|201515.6|3
1733882260000|2024-12-11 01:57:40|201606.9|201516.9|201607.4|201517.4|201607.4|201517.4|201606.9|201516.9|2
1733882270000|2024-12-11 01:57:50|201602.9|201512.9|201606.2|201516.2|201608|201518|201602.9|201512.9|3
1733882280000|2024-12-11 01:58:00|201601.4|201511.4|201610|201520|201610|201520|201601.4|201511.4|2
1733882290000|2024-12-11 01:58:10|201609.8|201519.8|201620|201530|201620|201530|201609.8|201519.8|3
1733882300000|2024-12-11 01:58:20|201606.4|201516.4|201661|201495.3|201661|201516.4|201606.4|201495.3|3
1733882320000|2024-12-11 01:58:40|201612.4|201522.4|201627.4|201537.4|201627.4|201537.4|201612.4|201522.4|2
1733882330000|2024-12-11 01:58:50|201629.5|201539.5|201610.6|201520.6|201629.5|201539.5|201610.6|201520.6|3
1733882340000|2024-12-11 01:59:00|201601.4|201511.4|201609.7|201519.7|201643.9|201524.7|201601.4|201492.9|6
1733882350000|2024-12-11 01:59:10|201614.7|201524.7|201613.9|201523.9|201614.7|201524.7|201608.2|201518.2|5
1733882360000|2024-12-11 01:59:20|201608.4|201518.4|201618.1|201528.1|201623|201533|201608.4|201518.4|5
1733882370000|2024-12-11 01:59:30|201611.8|201521.8|201618.1|201528.1|201618.1|201528.1|201605.6|201515.6|4
1733882380000|2024-12-11 01:59:40|201609.9|201519.9|201617.3|201527.3|201617.3|201527.3|201607.5|201517.5|6
1733882390000|2024-12-11 01:59:50|201607.5|201517.5|201607.7|201517.7|201615.5|201525.5|201607.5|201517.5|3
1733882400000|2024-12-11 02:00:00|201616.8|201526.8|201635.3|201545.3|201653|201545.3|201597.9|201495.7|9
1733882410000|2024-12-11 02:00:10|201658.8|201491.9|201658.8|201491.9|201658.8|201491.9|201658.8|201491.9|1
1733882420000|2024-12-11 02:00:20|201658.3|201492.5|201658.3|201492.5|201658.3|201492.5|201658.3|201492.5|1
1733882430000|2024-12-11 02:00:30|201635|201545|201678.8|201505|201678.8|201545|201635|201505|2
1733882440000|2024-12-11 02:00:40|201669.5|201471.8|201678.8|201471.8|201678.8|201471.8|201669.5|201471.8|3
1733882450000|2024-12-11 02:00:50|201679.1|201473|201626.9|201536.9|201679.1|201546.6|201626.9|201473|5
1733882460000|2024-12-11 02:01:00|201618.5|201528.5|201613.3|201523.3|201660.7|201528.5|201613.3|201493.2|6
1733882470000|2024-12-11 02:01:10|201653.6|201496.2|201614.6|201524.6|201653.6|201524.6|201613.3|201496.2|3
1733882480000|2024-12-11 02:01:20|201622.6|201532.6|201622.6|201532.6|201622.6|201532.6|201622.6|201532.6|1
1733882490000|2024-12-11 02:01:30|201617.9|201527.9|201609.9|201519.9|201617.9|201527.9|201609.9|201519.9|2
1733882500000|2024-12-11 02:01:40|201619.7|201529.7|201659.5|201493.6|201659.5|201545.5|201619.7|201488.5|7
1733882510000|2024-12-11 02:01:50|201626.5|201536.5|201626.5|201536.5|201626.5|201536.5|201626.5|201536.5|1
1733882520000|2024-12-11 02:02:00|201618.2|201528.2|201609.5|201519.5|201618.2|201528.2|201609.5|201519.5|3
1733882530000|2024-12-11 02:02:10|201618.6|201528.6|201618.6|201528.6|201618.6|201528.6|201618.6|201528.6|1
1733882540000|2024-12-11 02:02:20|201621.2|201531.2|201626.7|201536.7|201626.7|201536.7|201621.2|201531.2|2
1733882550000|2024-12-11 02:02:30|201635.4|201545.4|201635.4|201545.4|201635.4|201545.4|201635.4|201545.4|1
1733882560000|2024-12-11 02:02:40|201658.7|201493.8|201655.8|201497.9|201658.7|201535.2|201618.2|201493.8|4
1733882570000|2024-12-11 02:02:50|201656.1|201497.6|201657.6|201497.4|201657.8|201497.6|201653.9|201496.6|4
1733882580000|2024-12-11 02:03:00|201650|201489.8|201624.1|201534.1|201650|201534.1|201624.1|201489.8|2
1733882590000|2024-12-11 02:03:10|201618.4|201528.4|201660.9|201507.3|201661.7|201528.4|201618.4|201502.7|4
1733882600000|2024-12-11 02:03:20|201661.7|201506.8|201623.1|201533.1|201662|201533.1|201623.1|201506.8|4
1733882610000|2024-12-11 02:03:30|201623.5|201533.5|201623.5|201533.5|201623.5|201533.5|201623.5|201533.5|1
1733882620000|2024-12-11 02:03:40|201662.9|201508|201658.7|201568.7|201683.3|201576.7|201624.1|201499|7
1733882630000|2024-12-11 02:03:50|201658.8|201568.8|201658.8|201568.8|201658.8|201568.8|201658.8|201568.8|1
1733882640000|2024-12-11 02:04:00|201665.2|201575.2|201644.9|201554.9|201698.4|201575.2|201640.9|201529|6
1733882650000|2024-12-11 02:04:10|201691.1|201529.5|201691.1|201529.5|201691.1|201529.5|201691.1|201529.5|1
1733882660000|2024-12-11 02:04:20|201690.6|201530.2|201689.4|201530.9|201690.6|201530.9|201689.4|201530.2|2
1733882670000|2024-12-11 02:04:30|201688.9|201531.7|201688|201531.1|201705.7|201531.7|201688|201518|3
1733882680000|2024-12-11 02:04:40|201687|201531.4|201687|201531.4|201687|201531.4|201687|201531.4|1
1733882690000|2024-12-11 02:04:50|201654.2|201564.2|201647.3|201557.3|201654.2|201564.2|201643.7|201553.7|3
1733882700000|2024-12-11 02:05:00|201647.4|201557.4|201638.7|201548.7|201647.4|201557.4|201638.7|201548.7|5
1733882710000|2024-12-11 02:05:10|201638.6|201548.6|201638.6|201548.6|201638.6|201548.6|201638.6|201548.6|1
1733882720000|2024-12-11 02:05:20|201638.4|201548.4|201638.4|201548.4|201638.4|201548.4|201638.4|201548.4|1
1733882730000|2024-12-11 02:05:30|201673.7|201517.7|201673.7|201517.7|201673.7|201517.7|201673.7|201517.7|1
1733882740000|2024-12-11 02:05:40|201672|201519.3|201629.1|201539.1|201672|201546.6|201628.3|201519.3|9
1733882760000|2024-12-11 02:06:00|201629.2|201539.2|201636.3|201546.3|201636.3|201546.3|201629|201539|5
1733882770000|2024-12-11 02:06:10|201629.3|201539.3|201624.7|201534.7|201629.3|201539.3|201624.7|201534.7|3
1733882780000|2024-12-11 02:06:20|201624.3|201534.3|201624.3|201534.3|201624.3|201534.3|201624.3|201534.3|1
1733882790000|2024-12-11 02:06:30|201625.1|201535.1|201635.8|201545.8|201635.8|201545.8|201623.8|201533.8|5
1733882800000|2024-12-11 02:06:40|201632.2|201542.2|201623.2|201533.2|201632.2|201542.2|201623.2|201533.2|2
1733882810000|2024-12-11 02:06:50|201626.7|201536.7|201626.5|201536.5|201626.7|201536.7|201626.5|201536.5|2
1733882820000|2024-12-11 02:07:00|201620.3|201530.3|201618.9|201528.9|201626|201536|201613.8|201523.8|11
1733882830000|2024-12-11 02:07:10|201618.7|201528.7|201610|201520|201625|201535|201610|201520|8
1733882840000|2024-12-11 02:07:20|201615.2|201525.2|201621.9|201531.9|201623|201533|201614.7|201524.7|7
1733882850000|2024-12-11 02:07:30|201621.8|201531.8|201619.2|201529.2|201621.8|201531.8|201619.2|201529.2|2
1733882860000|2024-12-11 02:07:40|201619.6|201529.6|201617.8|201527.8|201651.3|201530.5|201612.7|201499.3|8
1733882870000|2024-12-11 02:07:50|201613.8|201523.8|201611.1|201521.1|201613.8|201523.8|201604.4|201514.4|6
1733882880000|2024-12-11 02:08:00|201603.9|201513.9|201615.5|201525.5|201615.5|201525.5|201603.9|201513.9|9
1733882890000|2024-12-11 02:08:10|201615.3|201525.3|201615.2|201525.2|201615.3|201525.3|201615.2|201525.2|2
1733882910000|2024-12-11 02:08:30|201610.5|201520.5|201609.3|201519.3|201610.9|201520.9|201607.2|201517.2|7
1733882930000|2024-12-11 02:08:50|201608.4|201518.4|201608.7|201518.7|201616.6|201526.6|201607.8|201517.8|16
1733882940000|2024-12-11 02:09:00|201602.9|201512.9|201606.8|201516.8|201606.9|201516.9|201601.8|201511.8|9
1733882950000|2024-12-11 02:09:10|201606.9|201516.9|201607.7|201517.7|201615.5|201525.5|201606.9|201516.9|8
1733882960000|2024-12-11 02:09:20|201614.3|201524.3|201604.1|201514.1|201614.9|201524.9|201604.1|201514.1|7
1733882970000|2024-12-11 02:09:30|201604|201514|201606.9|201516.9|201606.9|201516.9|201603.8|201513.8|3
1733882990000|2024-12-11 02:09:50|201606.7|201516.7|201606.3|201516.3|201606.7|201516.7|201606.3|201516.3|2
1733883000000|2024-12-11 02:10:00|201600.4|201510.4|201603.1|201513.1|201603.2|201513.2|201600.4|201510.4|8
1733883010000|2024-12-11 02:10:10|201603.2|201513.2|201604|201514|201604|201514|201603.2|201513.2|5
1733883020000|2024-12-11 02:10:20|201609.8|201519.8|201607.5|201517.5|201615.4|201525.4|201604|201514|12
1733883030000|2024-12-11 02:10:30|201613.9|201523.9|201605|201515|201613.9|201523.9|201605|201515|3
1733883040000|2024-12-11 02:10:40|201604.9|201514.9|201605.1|201515.1|201611.5|201521.5|201604.2|201514.2|7
1733883060000|2024-12-11 02:11:00|201600.9|201510.9|201613.7|201523.7|201614.6|201524.6|201600.9|201510.9|11
1733883070000|2024-12-11 02:11:10|201613.8|201523.8|201614|201524|201614.1|201524.1|201607|201517|12
1733883080000|2024-12-11 02:11:20|201606.9|201516.9|201604.4|201514.4|201606.9|201516.9|201601.4|201511.4|4
1733883090000|2024-12-11 02:11:30|201613.6|201523.6|201605.7|201515.7|201614.3|201524.3|201605.7|201515.7|5
1733883100000|2024-12-11 02:11:40|201605.5|201515.5|201605.1|201515.1|201605.7|201515.7|201605.1|201515.1|7
1733883110000|2024-12-11 02:11:50|201605.4|201515.4|201600.9|201510.9|201605.5|201515.5|201600.9|201510.9|5
1733883120000|2024-12-11 02:12:00|201596.5|201506.5|201607.3|201517.3|201614.4|201524.4|201589.6|201499.6|11
1733883130000|2024-12-11 02:12:10|201614.5|201524.5|201607.3|201517.3|201615.3|201525.3|201607.3|201517.3|6
1733883140000|2024-12-11 02:12:20|201614.1|201524.1|201607.3|201517.3|201614.5|201524.5|201607.3|201517.3|7
1733883150000|2024-12-11 02:12:30|201607.2|201517.2|201601.4|201511.4|201607.2|201517.2|201587.3|201497.3|8
1733883160000|2024-12-11 02:12:40|201597.7|201507.7|201596.8|201506.8|201597.7|201507.7|201590.1|201500.1|4
1733883170000|2024-12-11 02:12:50|201600.6|201510.6|201600.6|201510.6|201600.6|201510.6|201600.6|201510.6|1
1733883180000|2024-12-11 02:13:00|201594.7|201504.7|201598.2|201508.2|201598.2|201508.2|201588.5|201498.5|5
1733883190000|2024-12-11 02:13:10|201598.3|201508.3|201598.3|201508.3|201598.3|201508.3|201598.3|201508.3|1
1733883200000|2024-12-11 02:13:20|201592.8|201502.8|201586|201496|201592.8|201502.8|201586|201496|2
1733883210000|2024-12-11 02:13:30|201591.3|201501.3|201596.4|201506.4|201596.6|201506.6|201591.3|201501.3|7
1733883220000|2024-12-11 02:13:40|201596.5|201506.5|201596.6|201506.6|201596.6|201506.6|201596.3|201506.3|3
1733883230000|2024-12-11 02:13:50|201591.6|201501.6|201592.8|201502.8|201592.9|201502.9|201587.5|201497.5|6
1733883240000|2024-12-11 02:14:00|201589.3|201499.3|201583.8|201493.8|201592.9|201502.9|201583.8|201493.8|7
1733883250000|2024-12-11 02:14:10|201590|201500|201590.1|201500.1|201590.1|201500.1|201590|201500|2
1733883270000|2024-12-11 02:14:30|201590|201500|201589.4|201499.4|201590.3|201500.3|201589.4|201499.4|3
1733883280000|2024-12-11 02:14:40|201589|201499|201577.8|201487.8|201589|201499|201577.8|201487.8|4
1733883290000|2024-12-11 02:14:50|201581.7|201491.7|201588.7|201498.7|201588.7|201498.7|201581.7|201491.7|2
1733883300000|2024-12-11 02:15:00|201585.3|201495.3|201578.1|201488.1|201585.3|201495.3|201573.5|201483.5|6
1733883310000|2024-12-11 02:15:10|201581.9|201491.9|201582|201492|201582|201492|201581.9|201491.9|2
1733883320000|2024-12-11 02:15:20|201582.2|201492.2|201582.2|201492.2|201582.2|201492.2|201582.2|201492.2|1
1733883330000|2024-12-11 02:15:30|201585.1|201495.1|201581.9|201491.9|201585.1|201495.1|201581.9|201491.9|3
1733883340000|2024-12-11 02:15:40|201581.5|201491.5|201581.5|201491.5|201581.5|201491.5|201581.5|201491.5|1
1733883350000|2024-12-11 02:15:50|201588.8|201498.8|201590.4|201500.4|201590.4|201500.4|201588.8|201498.8|3
1733883360000|2024-12-11 02:16:00|201589.9|201499.9|201590.3|201500.3|201590.3|201500.3|201589.8|201499.8|4
1733883370000|2024-12-11 02:16:10|201590.4|201500.4|201590.6|201500.6|201590.6|201500.6|201590.4|201500.4|2
1733883380000|2024-12-11 02:16:20|201589.8|201499.8|201589.8|201499.8|201589.8|201499.8|201589.8|201499.8|1
1733883400000|2024-12-11 02:16:40|201590.4|201500.4|201591|201501|201591|201501|201589.2|201499.2|3
1733883420000|2024-12-11 02:17:00|201590.9|201500.9|201591.6|201501.6|201591.6|201501.6|201590.9|201500.9|6
1733883430000|2024-12-11 02:17:10|201591.5|201501.5|201590.2|201500.2|201591.5|201501.5|201590.2|201500.2|2
1733883440000|2024-12-11 02:17:20|201590.3|201500.3|201590.2|201500.2|201591|201501|201590|201500|9
1733883450000|2024-12-11 02:17:30|201589.4|201499.4|201590|201500|201590.2|201500.2|201589.4|201499.4|5
1733883460000|2024-12-11 02:17:40|201591.4|201501.4|201591.2|201501.2|201591.4|201501.4|201590.7|201500.7|13
1733883470000|2024-12-11 02:17:50|201591|201501|201591.4|201501.4|201591.5|201501.5|201591|201501|4
1733883480000|2024-12-11 02:18:00|201591.3|201501.3|201611.6|201521.6|201615.6|201525.6|201591|201501|9
1733883490000|2024-12-11 02:18:10|201611.5|201521.5|201609.7|201519.7|201611.6|201521.6|201609.7|201519.7|4
1733883500000|2024-12-11 02:18:20|201615.7|201525.7|201624.1|201534.1|201624.1|201534.1|201615.7|201525.7|6
1733883510000|2024-12-11 02:18:30|201624|201534|201620.7|201530.7|201624|201534|201616.2|201526.2|8
1733883520000|2024-12-11 02:18:40|201620.5|201530.5|201619.2|201529.2|201621.5|201531.5|201617.6|201527.6|14
1733883530000|2024-12-11 02:18:50|201613.7|201523.7|201615.9|201525.9|201618.3|201528.3|201610.9|201520.9|7
1733883540000|2024-12-11 02:19:00|201617.4|201527.4|201616.9|201526.9|201617.4|201527.4|201616.9|201526.9|6
1733883550000|2024-12-11 02:19:10|201610.4|201520.4|201615.8|201525.8|201615.8|201525.8|201610.4|201520.4|4
1733883560000|2024-12-11 02:19:20|201615.5|201525.5|201615.3|201525.3|201615.6|201525.6|201615.3|201525.3|5
1733883570000|2024-12-11 02:19:30|201609.6|201519.6|201616.2|201526.2|201616.2|201526.2|201609.6|201519.6|3
1733883580000|2024-12-11 02:19:40|201616|201526|201615.7|201525.7|201616|201526|201615.7|201525.7|2
1733883590000|2024-12-11 02:19:50|201615.8|201525.8|201615.6|201525.6|201615.8|201525.8|201613.6|201523.6|5
1733883600000|2024-12-11 02:20:00|201615.5|201525.5|201616|201526|201616|201526|201615.5|201525.5|2
1733883620000|2024-12-11 02:20:20|201617.7|201527.7|201617.7|201527.7|201617.7|201527.7|201617.7|201527.7|1
1733883640000|2024-12-11 02:20:40|201618.5|201528.5|201608.7|201518.7|201618.5|201528.5|201607.8|201517.8|6
1733883650000|2024-12-11 02:20:50|201608.6|201518.6|201609|201519|201609.1|201519.1|201608.2|201518.2|4
1733883660000|2024-12-11 02:21:00|201608.2|201518.2|201608.4|201518.4|201608.6|201518.6|201607.6|201517.6|5
1733883670000|2024-12-11 02:21:10|201608.7|201518.7|201608.4|201518.4|201608.7|201518.7|201608.1|201518.1|4
1733883680000|2024-12-11 02:21:20|201607.3|201517.3|201603.8|201513.8|201607.3|201517.3|201603.8|201513.8|4
1733883690000|2024-12-11 02:21:30|201603.2|201513.2|201590.8|201500.8|201606.8|201516.8|201590.6|201500.6|6
1733883710000|2024-12-11 02:21:50|201590.6|201500.6|201590.6|201500.6|201590.6|201500.6|201590.6|201500.6|1
1733883720000|2024-12-11 02:22:00|201590.8|201500.8|201591.6|201501.6|201592.2|201502.2|201587.1|201497.1|6
1733883730000|2024-12-11 02:22:10|201591.8|201501.8|201591.3|201501.3|201591.8|201501.8|201587.2|201497.2|4
1733883740000|2024-12-11 02:22:20|201591.5|201501.5|201591.7|201501.7|201591.7|201501.7|201591.5|201501.5|2
1733883750000|2024-12-11 02:22:30|201591.5|201501.5|201592.1|201502.1|201592.1|201502.1|201591.5|201501.5|3
1733883760000|2024-12-11 02:22:40|201592.3|201502.3|201605.4|201515.4|201611.9|201521.9|201592.3|201502.3|8
1733883770000|2024-12-11 02:22:50|201607.1|201517.1|201604.8|201514.8|201607.2|201517.2|201604.8|201514.8|9
1733883780000|2024-12-11 02:23:00|201606.1|201516.1|201601.9|201511.9|201606.4|201516.4|201601.9|201511.9|12
1733883790000|2024-12-11 02:23:10|201602.8|201512.8|201605|201515|201605|201515|201602.5|201512.5|11
1733883800000|2024-12-11 02:23:20|201602.3|201512.3|201601.9|201511.9|201605|201515|201601.9|201511.9|4
1733883810000|2024-12-11 02:23:30|201604.5|201514.5|201602.5|201512.5|201604.5|201514.5|201599.5|201509.5|5
1733883820000|2024-12-11 02:23:40|201601.1|201511.1|201590.6|201500.6|201601.1|201511.1|201584.9|201494.9|3
1733883850000|2024-12-11 02:24:10|201585.5|201495.5|201585.9|201495.9|201585.9|201495.9|201585.5|201495.5|2
1733883860000|2024-12-11 02:24:20|201586.2|201496.2|201586.5|201496.5|201586.5|201496.5|201586.2|201496.2|2
1733883870000|2024-12-11 02:24:30|201588.1|201498.1|201591.2|201501.2|201591.2|201501.2|201588.1|201498.1|2
1733883880000|2024-12-11 02:24:40|201590.4|201500.4|201591.3|201501.3|201591.3|201501.3|201590.2|201500.2|4
1733883890000|2024-12-11 02:24:50|201588.2|201498.2|201590.9|201500.9|201591.3|201501.3|201588.2|201498.2|3
1733883900000|2024-12-11 02:25:00|201587.1|201497.1|201586.2|201496.2|201587.1|201497.1|201586.2|201496.2|2
1733883910000|2024-12-11 02:25:10|201586|201496|201586|201496|201586|201496|201586|201496|1
1733883930000|2024-12-11 02:25:30|201582.8|201492.8|201578.6|201488.6|201590.6|201500.6|201575.1|201485.1|6
1733883940000|2024-12-11 02:25:40|201578.3|201488.3|201580.9|201490.9|201581.4|201491.4|201578.3|201488.3|5
1733883950000|2024-12-11 02:25:50|201583.9|201493.9|201587.4|201497.4|201587.4|201497.4|201583.9|201493.9|2
1733883960000|2024-12-11 02:26:00|201582.3|201492.3|201586.4|201496.4|201586.4|201496.4|201582.3|201492.3|3
1733883980000|2024-12-11 02:26:20|201587.2|201497.2|201587.4|201497.4|201587.4|201497.4|201586.8|201496.8|4
1733883990000|2024-12-11 02:26:30|201584.9|201494.9|201584.9|201494.9|201584.9|201494.9|201584.9|201494.9|1
1733884010000|2024-12-11 02:26:50|201585|201495|201589.3|201499.3|201589.3|201499.3|201585|201495|5
1733884020000|2024-12-11 02:27:00|201589.5|201499.5|201589.1|201499.1|201589.5|201499.5|201589.1|201499.1|2
1733884040000|2024-12-11 02:27:20|201589.7|201499.7|201589.7|201499.7|201589.9|201499.9|201589.5|201499.5|4
1733884050000|2024-12-11 02:27:30|201586.7|201496.7|201584.7|201494.7|201586.7|201496.7|201584.7|201494.7|3
1733884060000|2024-12-11 02:27:40|201583.3|201493.3|201586|201496|201586|201496|201583.3|201493.3|2
1733884070000|2024-12-11 02:27:50|201581.3|201491.3|201586|201496|201586|201496|201581.3|201491.3|3
1733884080000|2024-12-11 02:28:00|201585.8|201495.8|201586|201496|201587|201497|201585.8|201495.8|3
1733884090000|2024-12-11 02:28:10|201585.8|201495.8|201585|201495|201585.8|201495.8|201585|201495|4
1733884110000|2024-12-11 02:28:30|201581.7|201491.7|201581.7|201491.7|201581.7|201491.7|201581.7|201491.7|1
1733884120000|2024-12-11 02:28:40|201572.5|201482.5|201582.4|201492.4|201582.4|201492.4|201572.5|201482.5|2
1733884130000|2024-12-11 02:28:50|201585.9|201495.9|201585.9|201495.9|201585.9|201495.9|201585.9|201495.9|1
1733884150000|2024-12-11 02:29:10|201586.1|201496.1|201586.3|201496.3|201586.3|201496.3|201586.1|201496.1|2
1733884160000|2024-12-11 02:29:20|201582.4|201492.4|201583|201493|201583|201493|201574|201484|3
1733884170000|2024-12-11 02:29:30|201582.7|201492.7|201582.4|201492.4|201582.7|201492.7|201582.4|201492.4|2
1733884180000|2024-12-11 02:29:40|201582.7|201492.7|201587.4|201497.4|201587.4|201497.4|201582.7|201492.7|2
1733884190000|2024-12-11 02:29:50|201587.5|201497.5|201588.1|201498.1|201588.1|201498.1|201587.5|201497.5|2
1733884220000|2024-12-11 02:30:20|201575.5|201485.5|201585.2|201495.2|201585.2|201495.2|201575.5|201485.5|4
1733884230000|2024-12-11 02:30:30|201585.8|201495.8|201588|201498|201588|201498|201584.2|201494.2|4
1733884240000|2024-12-11 02:30:40|201587.4|201497.4|201588.4|201498.4|201588.4|201498.4|201586.8|201496.8|5
1733884250000|2024-12-11 02:30:50|201588.5|201498.5|201586.1|201496.1|201588.5|201498.5|201585.9|201495.9|4
1733884280000|2024-12-11 02:31:20|201583.4|201493.4|201583.4|201493.4|201583.4|201493.4|201583.4|201493.4|1
1733884290000|2024-12-11 02:31:30|201583.7|201493.7|201587.5|201497.5|201587.7|201497.7|201583.7|201493.7|6
1733884300000|2024-12-11 02:31:40|201588.7|201498.7|201588.7|201498.7|201588.7|201498.7|201588.7|201498.7|1
1733884310000|2024-12-11 02:31:50|201589.1|201499.1|201603.3|201513.3|201611.5|201521.5|201589.1|201499.1|11
1733884320000|2024-12-11 02:32:00|201605.8|201515.8|201603.5|201513.5|201605.8|201515.8|201597.6|201507.6|16
1733884330000|2024-12-11 02:32:10|201600.3|201510.3|201598.6|201508.6|201603.7|201513.7|201597.7|201507.7|12
1733884340000|2024-12-11 02:32:20|201602.1|201512.1|201601.4|201511.4|201606.9|201516.9|201601.4|201511.4|7
1733884350000|2024-12-11 02:32:30|201600|201510|201611.2|201521.2|201613.6|201523.6|201600|201510|5
1733884360000|2024-12-11 02:32:40|201611.5|201521.5|201600.3|201510.3|201611.5|201521.5|201599.1|201509.1|9
1733884370000|2024-12-11 02:32:50|201599.8|201509.8|201598.7|201508.7|201599.8|201509.8|201598.7|201508.7|3
1733884380000|2024-12-11 02:33:00|201599|201509|201599.5|201509.5|201599.5|201509.5|201599|201509|2
1733884390000|2024-12-11 02:33:10|201596.8|201506.8|201596.5|201506.5|201596.8|201506.8|201596.5|201506.5|2
1733884400000|2024-12-11 02:33:20|201595.8|201505.8|201595.5|201505.5|201595.8|201505.8|201595.5|201505.5|2
1733884410000|2024-12-11 02:33:30|201595.7|201505.7|201598.2|201508.2|201598.2|201508.2|201595.7|201505.7|3
1733884420000|2024-12-11 02:33:40|201598|201508|201594.6|201504.6|201598|201508|201594.6|201504.6|2
1733884430000|2024-12-11 02:33:50|201598.5|201508.5|201598|201508|201598.5|201508.5|201598|201508|3
1733884440000|2024-12-11 02:34:00|201597.9|201507.9|201605.9|201515.9|201605.9|201515.9|201597.9|201507.9|4
1733884450000|2024-12-11 02:34:10|201608.1|201518.1|201605.3|201515.3|201608.1|201518.1|201605.3|201515.3|2
1733884480000|2024-12-11 02:34:40|201608.2|201518.2|201608.2|201518.2|201608.2|201518.2|201608.2|201518.2|1
1733884490000|2024-12-11 02:34:50|201604.5|201514.5|201608.5|201518.5|201608.8|201518.8|201604.5|201514.5|6
1733884500000|2024-12-11 02:35:00|201608.2|201518.2|201608.2|201518.2|201608.2|201518.2|201608.2|201518.2|1
1733884530000|2024-12-11 02:35:30|201609.3|201519.3|201609.6|201519.6|201609.6|201519.6|201605.8|201515.8|3
1733884540000|2024-12-11 02:35:40|201608.2|201518.2|201603.3|201513.3|201610|201520|201603.3|201513.3|4
1733884550000|2024-12-11 02:35:50|201603|201513|201603|201513|201603|201513|201603|201513|1
1733884560000|2024-12-11 02:36:00|201603.7|201513.7|201603.7|201513.7|201603.7|201513.7|201603.7|201513.7|1
1733884580000|2024-12-11 02:36:20|201606.3|201516.3|201608.4|201518.4|201608.4|201518.4|201606.3|201516.3|2
1733884590000|2024-12-11 02:36:30|201606.1|201516.1|201604.3|201514.3|201609.8|201519.8|201604.3|201514.3|4
1733884600000|2024-12-11 02:36:40|201603.8|201513.8|201603.8|201513.8|201603.8|201513.8|201603.8|201513.8|1
1733884610000|2024-12-11 02:36:50|201603.3|201513.3|201603.8|201513.8|201603.8|201513.8|201603.3|201513.3|2
1733884630000|2024-12-11 02:37:10|201603.5|201513.5|201604.5|201514.5|201604.5|201514.5|201603.5|201513.5|3
1733884640000|2024-12-11 02:37:20|201608.1|201518.1|201604.5|201514.5|201608.1|201518.1|201604.5|201514.5|2
1733884650000|2024-12-11 02:37:30|201604.3|201514.3|201602.8|201512.8|201604.3|201514.3|201602.8|201512.8|3
1733884670000|2024-12-11 02:37:50|201603.3|201513.3|201604.3|201514.3|201604.3|201514.3|201603.3|201513.3|4
1733884680000|2024-12-11 02:38:00|201603.6|201513.6|201609.2|201519.2|201609.5|201519.5|201603.6|201513.6|5
1733884690000|2024-12-11 02:38:10|201607|201517|201607.6|201517.6|201607.6|201517.6|201607|201517|2
1733884700000|2024-12-11 02:38:20|201609.5|201519.5|201609.5|201519.5|201609.5|201519.5|201609.5|201519.5|1
1733884710000|2024-12-11 02:38:30|201605.5|201515.5|201604.8|201514.8|201605.5|201515.5|201604.8|201514.8|3
1733884720000|2024-12-11 02:38:40|201605|201515|201606.1|201516.1|201606.1|201516.1|201605|201515|3
1733884730000|2024-12-11 02:38:50|201605.8|201515.8|201605.4|201515.4|201605.8|201515.8|201605.4|201515.4|2
1733884740000|2024-12-11 02:39:00|201605.6|201515.6|201605.1|201515.1|201605.6|201515.6|201605.1|201515.1|2
1733884750000|2024-12-11 02:39:10|201604|201514|201604|201514|201604|201514|201604|201514|1
1733884760000|2024-12-11 02:39:20|201604.3|201514.3|201604|201514|201604.3|201514.3|201604|201514|2
1733884770000|2024-12-11 02:39:30|201602.8|201512.8|201602|201512|201602.8|201512.8|201602|201512|2
1733884780000|2024-12-11 02:39:40|201603.5|201513.5|201603.5|201513.5|201603.5|201513.5|201603.5|201513.5|1
1733884790000|2024-12-11 02:39:50|201603.4|201513.4|201603.9|201513.9|201605.8|201515.8|201603.4|201513.4|5
1733884810000|2024-12-11 02:40:10|201602.5|201512.5|201602.3|201512.3|201602.5|201512.5|201602.3|201512.3|2
1733884820000|2024-12-11 02:40:20|201602|201512|201602|201512|201602|201512|201602|201512|1
1733884830000|2024-12-11 02:40:30|201602.5|201512.5|201602.6|201512.6|201602.6|201512.6|201602|201512|4
1733884840000|2024-12-11 02:40:40|201602.4|201512.4|201602.1|201512.1|201602.4|201512.4|201602.1|201512.1|2
1733884850000|2024-12-11 02:40:50|201597.6|201507.6|201595.4|201505.4|201597.6|201507.6|201588|201498|6
1733884860000|2024-12-11 02:41:00|201601|201511|201607.4|201517.4|201608.7|201518.7|201601|201511|4
1733884870000|2024-12-11 02:41:10|201605.2|201515.2|201605.2|201515.2|201605.2|201515.2|201605.2|201515.2|1
1733884890000|2024-12-11 02:41:30|201603.7|201513.7|201603.4|201513.4|201603.7|201513.7|201603.4|201513.4|2
1733884900000|2024-12-11 02:41:40|201603|201513|201609.8|201519.8|201609.8|201519.8|201603|201513|3
1733884910000|2024-12-11 02:41:50|201607.2|201517.2|201604.5|201514.5|201608.2|201518.2|201604.5|201514.5|3
1733884920000|2024-12-11 02:42:00|201605.2|201515.2|201605.2|201515.2|201605.2|201515.2|201605.2|201515.2|1
1733884930000|2024-12-11 02:42:10|201608.8|201518.8|201605.3|201515.3|201608.8|201518.8|201605.3|201515.3|2
1733884940000|2024-12-11 02:42:20|201604.8|201514.8|201607.9|201517.9|201609.2|201519.2|201604.8|201514.8|5
1733884950000|2024-12-11 02:42:30|201605.8|201515.8|201607.4|201517.4|201607.4|201517.4|201605.8|201515.8|2
1733884960000|2024-12-11 02:42:40|201605.5|201515.5|201607.3|201517.3|201607.3|201517.3|201605.5|201515.5|2
1733884990000|2024-12-11 02:43:10|201607.7|201517.7|201603.8|201513.8|201607.9|201517.9|201603.8|201513.8|5
1733885010000|2024-12-11 02:43:30|201601.8|201511.8|201604.7|201514.7|201607.2|201517.2|201601.8|201511.8|4
1733885020000|2024-12-11 02:43:40|201602.9|201512.9|201602.4|201512.4|201602.9|201512.9|201602.4|201512.4|2
1733885030000|2024-12-11 02:43:50|201602.2|201512.2|201605.2|201515.2|201605.2|201515.2|201602.2|201512.2|2
1733885040000|2024-12-11 02:44:00|201604.6|201514.6|201604.4|201514.4|201604.6|201514.6|201604.4|201514.4|2
1733885050000|2024-12-11 02:44:10|201602.6|201512.6|201602.4|201512.4|201602.6|201512.6|201602.4|201512.4|2
1733885070000|2024-12-11 02:44:30|201602.1|201512.1|201604|201514|201604|201514|201602.1|201512.1|2
1733885090000|2024-12-11 02:44:50|201606.5|201516.5|201600|201510|201606.5|201516.5|201594.8|201504.8|9
1733885100000|2024-12-11 02:45:00|201596.4|201506.4|201597.2|201507.2|201598.1|201508.1|201594.1|201504.1|6
1733885110000|2024-12-11 02:45:10|201596.8|201506.8|201596.8|201506.8|201596.8|201506.8|201596.8|201506.8|1
1733885120000|2024-12-11 02:45:20|201598.7|201508.7|201597.4|201507.4|201600|201510|201592.8|201502.8|7
1733885140000|2024-12-11 02:45:40|201593.6|201503.6|201597.2|201507.2|201597.2|201507.2|201593.6|201503.6|2
1733885150000|2024-12-11 02:45:50|201596.8|201506.8|201596.8|201506.8|201596.8|201506.8|201596.8|201506.8|1
1733885170000|2024-12-11 02:46:10|201594.2|201504.2|201594.2|201504.2|201594.2|201504.2|201594.2|201504.2|1
1733885190000|2024-12-11 02:46:30|201592.2|201502.2|201596.9|201506.9|201596.9|201506.9|201592.2|201502.2|2
1733885230000|2024-12-11 02:47:10|201594.2|201504.2|201594.2|201504.2|201594.2|201504.2|201594.2|201504.2|1
1733885240000|2024-12-11 02:47:20|201596|201506|201596|201506|201596|201506|201596|201506|1
1733885250000|2024-12-11 02:47:30|201591.3|201501.3|201594.7|201504.7|201594.7|201504.7|201590.5|201500.5|3
1733885260000|2024-12-11 02:47:40|201595.5|201505.5|201595.5|201505.5|201595.5|201505.5|201595.5|201505.5|1
1733885270000|2024-12-11 02:47:50|201595.1|201505.1|201595.1|201505.1|201595.1|201505.1|201595.1|201505.1|1
1733885290000|2024-12-11 02:48:10|201593.5|201503.5|201593.5|201503.5|201593.5|201503.5|201593.5|201503.5|1
1733885310000|2024-12-11 02:48:30|201594.8|201504.8|201594.8|201504.8|201594.8|201504.8|201594.8|201504.8|1
1733885330000|2024-12-11 02:48:50|201591.1|201501.1|201591.1|201501.1|201591.1|201501.1|201591.1|201501.1|1
1733885340000|2024-12-11 02:49:00|201591.7|201501.7|201591.1|201501.1|201591.9|201501.9|201591.1|201501.1|3
1733885350000|2024-12-11 02:49:10|201586.9|201496.9|201590.8|201500.8|201590.8|201500.8|201586.9|201496.9|2
1733885360000|2024-12-11 02:49:20|201591.8|201501.8|201590.8|201500.8|201591.8|201501.8|201590.8|201500.8|2
1733885380000|2024-12-11 02:49:40|201587.3|201497.3|201590|201500|201590|201500|201587.3|201497.3|4
1733885400000|2024-12-11 02:50:00|201589.7|201499.7|201582.9|201492.9|201590.4|201500.4|201582.9|201492.9|4
1733885410000|2024-12-11 02:50:10|201586.8|201496.8|201590.6|201500.6|201590.6|201500.6|201586.8|201496.8|2
1733885430000|2024-12-11 02:50:30|201591.2|201501.2|201591|201501|201591.2|201501.2|201591|201501|2
1733885440000|2024-12-11 02:50:40|201589|201499|201589|201499|201589|201499|201589|201499|1
1733885470000|2024-12-11 02:51:10|201592.5|201502.5|201592.5|201502.5|201592.5|201502.5|201592.5|201502.5|1
1733885490000|2024-12-11 02:51:30|201592.1|201502.1|201592.1|201502.1|201592.1|201502.1|201592.1|201502.1|1
1733885500000|2024-12-11 02:51:40|201588.4|201498.4|201589.5|201499.5|201589.5|201499.5|201588.3|201498.3|4
1733885520000|2024-12-11 02:52:00|201583.7|201493.7|201580.5|201490.5|201583.7|201493.7|201578.4|201488.4|5
1733885530000|2024-12-11 02:52:10|201577.1|201487.1|201579.7|201489.7|201579.7|201489.7|201576.7|201486.7|3
1733885550000|2024-12-11 02:52:30|201575.5|201485.5|201578.9|201488.9|201578.9|201488.9|201575.5|201485.5|2
1733885560000|2024-12-11 02:52:40|201579.1|201489.1|201559.1|201469.1|201579.1|201489.1|201558.2|201468.2|4
1733885570000|2024-12-11 02:52:50|201558.9|201468.9|201557.3|201467.3|201561.9|201471.9|201555.1|201465.1|9
1733885580000|2024-12-11 02:53:00|201557.1|201467.1|201541.7|201451.7|201557.1|201467.1|201541|201451|5
1733885590000|2024-12-11 02:53:10|201543.2|201453.2|201540.3|201450.3|201543.2|201453.2|201540.3|201450.3|3
1733885600000|2024-12-11 02:53:20|201537.6|201447.6|201505.7|201415.7|201537.6|201447.6|201497.4|201407.4|6
1733885620000|2024-12-11 02:53:40|201505.5|201415.5|201505.5|201415.5|201505.5|201415.5|201505.5|201415.5|1
1733885630000|2024-12-11 02:53:50|201502|201412|201505.2|201415.2|201505.2|201415.2|201502|201412|2
1733885640000|2024-12-11 02:54:00|201505|201415|201505|201415|201505|201415|201505|201415|1
1733885650000|2024-12-11 02:54:10|201504.1|201414.1|201488.3|201398.3|201504.1|201414.1|201488.3|201398.3|4
1733885660000|2024-12-11 02:54:20|201490.4|201400.4|201490.8|201400.8|201490.8|201400.8|201490.4|201400.4|2
1733885670000|2024-12-11 02:54:30|201488.8|201398.8|201487.8|201397.8|201488.8|201398.8|201487.8|201397.8|2
1733885680000|2024-12-11 02:54:40|201486.5|201396.5|201486.5|201396.5|201486.5|201396.5|201486.5|201396.5|1
1733885690000|2024-12-11 02:54:50|201486.7|201396.7|201484.9|201394.9|201486.7|201396.7|201484.4|201394.4|4
1733885700000|2024-12-11 02:55:00|201488.5|201398.5|201486.8|201396.8|201489.9|201399.9|201486.8|201396.8|3
1733885710000|2024-12-11 02:55:10|201488.2|201398.2|201488.2|201398.2|201488.2|201398.2|201488.2|201398.2|1
1733885730000|2024-12-11 02:55:30|201489|201399|201489|201399|201489|201399|201489|201399|1
1733885750000|2024-12-11 02:55:50|201489.8|201399.8|201489.8|201399.8|201489.8|201399.8|201489.8|201399.8|1
1733885780000|2024-12-11 02:56:20|201491.2|201401.2|201489|201399|201491.2|201401.2|201489|201399|3
1733885800000|2024-12-11 02:56:40|201487|201397|201489|201399|201489|201399|201487|201397|2
1733885810000|2024-12-11 02:56:50|201489.4|201399.4|201490.9|201400.9|201490.9|201400.9|201489.4|201399.4|2
1733885820000|2024-12-11 02:57:00|201489.4|201399.4|201489.2|201399.2|201489.4|201399.4|201489.2|201399.2|2
1733885830000|2024-12-11 02:57:10|201490.4|201400.4|201490.4|201400.4|201490.4|201400.4|201490.4|201400.4|1
1733885840000|2024-12-11 02:57:20|201490.3|201400.3|201487.8|201397.8|201490.3|201400.3|201487.8|201397.8|2
1733885850000|2024-12-11 02:57:30|201486.3|201396.3|201491|201401|201491|201401|201486.3|201396.3|2
1733885860000|2024-12-11 02:57:40|201492.2|201402.2|201492.2|201402.2|201492.2|201402.2|201492.2|201402.2|1
1733885880000|2024-12-11 02:58:00|201491|201401|201490.4|201400.4|201491|201401|201487.6|201397.6|3
1733885890000|2024-12-11 02:58:10|201490.9|201400.9|201509|201419|201509|201419|201488.8|201398.8|4
1733885900000|2024-12-11 02:58:20|201508.6|201418.6|201518.2|201428.2|201518.4|201428.4|201508.6|201418.6|4
1733885910000|2024-12-11 02:58:30|201516.6|201426.6|201516.4|201426.4|201516.6|201426.6|201516.3|201426.3|3
1733885920000|2024-12-11 02:58:40|201521.2|201431.2|201540.5|201450.5|201540.5|201450.5|201521.2|201431.2|4
1733885940000|2024-12-11 02:59:00|201540.3|201450.3|201540.3|201450.3|201540.3|201450.3|201540.3|201450.3|1
1733885960000|2024-12-11 02:59:20|201539.8|201449.8|201539.8|201449.8|201539.8|201449.8|201539.8|201449.8|1
1733885980000|2024-12-11 02:59:40|201537.6|201447.6|201540.1|201450.1|201540.1|201450.1|201537.6|201447.6|2
1733886000000|2024-12-11 03:00:00|201543.3|201453.3|201568|201478|201573.2|201483.2|201543.3|201453.3|20
1733886010000|2024-12-11 03:00:10|201567.7|201477.7|201562.8|201472.8|201569.9|201479.9|201562.8|201472.8|12
1733886020000|2024-12-11 03:00:20|201563|201473|201562.1|201472.1|201566.9|201476.9|201562.1|201472.1|4
1733886030000|2024-12-11 03:00:30|201562.4|201472.4|201564|201474|201565.6|201475.6|201557.5|201467.5|6
1733886040000|2024-12-11 03:00:40|201564.2|201474.2|201564.3|201474.3|201570.9|201480.9|201564.2|201474.2|5
1733886050000|2024-12-11 03:00:50|201564|201474|201563.4|201473.4|201564|201474|201558.2|201468.2|4
1733886060000|2024-12-11 03:01:00|201569.2|201479.2|201573.8|201483.8|201573.8|201483.8|201569.2|201479.2|5
1733886090000|2024-12-11 03:01:30|201572.8|201482.8|201572.8|201482.8|201572.8|201482.8|201572.8|201482.8|1
1733886100000|2024-12-11 03:01:40|201566.5|201476.5|201566.5|201476.5|201566.5|201476.5|201566.5|201476.5|1
1733886110000|2024-12-11 03:01:50|201567|201477|201577.7|201487.7|201577.7|201487.7|201567|201477|3
1733886120000|2024-12-11 03:02:00|201579.5|201489.5|201590.9|201500.9|201590.9|201500.9|201579.5|201489.5|8
1733886130000|2024-12-11 03:02:10|201590.8|201500.8|201594.1|201504.1|201594.3|201504.3|201590.8|201500.8|4
1733886160000|2024-12-11 03:02:40|201593.8|201503.8|201593.8|201503.8|201593.8|201503.8|201593.8|201503.8|1
1733886170000|2024-12-11 03:02:50|201591.3|201501.3|201592.5|201502.5|201592.5|201502.5|201591.3|201501.3|2
1733886180000|2024-12-11 03:03:00|201590.7|201500.7|201583.8|201493.8|201590.7|201500.7|201577.7|201487.7|7
1733886190000|2024-12-11 03:03:10|201583.6|201493.6|201584.6|201494.6|201584.6|201494.6|201583.6|201493.6|2
1733886200000|2024-12-11 03:03:20|201588.1|201498.1|201588.1|201498.1|201588.1|201498.1|201588.1|201498.1|1
1733886220000|2024-12-11 03:03:40|201591|201501|201595.9|201505.9|201597.6|201507.6|201590.6|201500.6|4
1733886240000|2024-12-11 03:04:00|201598.9|201508.9|201595.8|201505.8|201598.9|201508.9|201594.8|201504.8|4
1733886250000|2024-12-11 03:04:10|201596|201506|201594.7|201504.7|201596|201506|201594.7|201504.7|3
1733886270000|2024-12-11 03:04:30|201595|201505|201595.5|201505.5|201595.5|201505.5|201595|201505|2
1733886280000|2024-12-11 03:04:40|201595|201505|201595.3|201505.3|201595.3|201505.3|201595|201505|2
1733886290000|2024-12-11 03:04:50|201595|201505|201594.6|201504.6|201595|201505|201594.6|201504.6|2
1733886300000|2024-12-11 03:05:00|201599.1|201509.1|201594.9|201504.9|201599.1|201509.1|201594.9|201504.9|4
1733886310000|2024-12-11 03:05:10|201595.8|201505.8|201595|201505|201595.8|201505.8|201595|201505|2
1733886330000|2024-12-11 03:05:30|201592|201502|201592|201502|201592|201502|201592|201502|1
1733886340000|2024-12-11 03:05:40|201596|201506|201596|201506|201596|201506|201596|201506|1
1733886350000|2024-12-11 03:05:50|201592.5|201502.5|201590.3|201500.3|201592.5|201502.5|201590.3|201500.3|2
1733886360000|2024-12-11 03:06:00|201594.4|201504.4|201593.2|201503.2|201595.6|201505.6|201580.8|201490.8|6
1733886370000|2024-12-11 03:06:10|201593|201503|201593|201503|201593|201503|201593|201503|1
1733886380000|2024-12-11 03:06:20|201593.2|201503.2|201593.3|201503.3|201593.3|201503.3|201593.2|201503.2|2
1733886400000|2024-12-11 03:06:40|201593.8|201503.8|201593.8|201503.8|201593.8|201503.8|201593.8|201503.8|1
1733886410000|2024-12-11 03:06:50|201591|201501|201591|201501|201591|201501|201591|201501|1
1733886420000|2024-12-11 03:07:00|201597.9|201507.9|201592.3|201502.3|201597.9|201507.9|201592.3|201502.3|4
1733886430000|2024-12-11 03:07:10|201592.1|201502.1|201592.3|201502.3|201592.3|201502.3|201592.1|201502.1|2
1733886450000|2024-12-11 03:07:30|201592.5|201502.5|201579.2|201489.2|201592.5|201502.5|201578.9|201488.9|5
1733886460000|2024-12-11 03:07:40|201582.5|201492.5|201591.8|201501.8|201591.8|201501.8|201582.5|201492.5|2
1733886470000|2024-12-11 03:07:50|201591.5|201501.5|201591.5|201501.5|201591.5|201501.5|201591.5|201501.5|1
1733886480000|2024-12-11 03:08:00|201597.7|201507.7|201593.4|201503.4|201597.7|201507.7|201593.4|201503.4|2
1733886490000|2024-12-11 03:08:10|201593.8|201503.8|201593.8|201503.8|201593.8|201503.8|201593.8|201503.8|1
1733886500000|2024-12-11 03:08:20|201592.8|201502.8|201592.8|201502.8|201592.8|201502.8|201592.8|201502.8|1
1733886510000|2024-12-11 03:08:30|201591.8|201501.8|201593.1|201503.1|201593.2|201503.2|201591.8|201501.8|3
1733886520000|2024-12-11 03:08:40|201594.2|201504.2|201594.1|201504.1|201597.1|201507.1|201594.1|201504.1|3
1733886540000|2024-12-11 03:09:00|201596|201506|201606.3|201516.3|201610.6|201520.6|201596|201506|5
1733886560000|2024-12-11 03:09:20|201610.6|201520.6|201610.4|201520.4|201612.4|201522.4|201610.4|201520.4|3
1733886580000|2024-12-11 03:09:40|201610.2|201520.2|201610.2|201520.2|201610.2|201520.2|201610.2|201520.2|1
1733886600000|2024-12-11 03:10:00|201615.5|201525.5|201617|201527|201617|201527|201615.5|201525.5|2
1733886620000|2024-12-11 03:10:20|201612.6|201522.6|201612.6|201522.6|201612.6|201522.6|201612.6|201522.6|1
1733886630000|2024-12-11 03:10:30|201611|201521|201611|201521|201611|201521|201611|201521|1
1733886650000|2024-12-11 03:10:50|201615|201525|201615|201525|201615|201525|201615|201525|1
1733886660000|2024-12-11 03:11:00|201616.1|201526.1|201626.6|201536.6|201639.9|201549.9|201616.1|201526.1|7
1733886670000|2024-12-11 03:11:10|201626|201536|201598.2|201508.2|201626|201536|201597.3|201507.3|4
1733886680000|2024-12-11 03:11:20|201600.7|201510.7|201600.3|201510.3|201602.8|201512.8|201600.3|201510.3|3
1733886690000|2024-12-11 03:11:30|201602.4|201512.4|201613.1|201523.1|201617.1|201527.1|201602.4|201512.4|4
1733886700000|2024-12-11 03:11:40|201613.3|201523.3|201617|201527|201617|201527|201613.3|201523.3|2
1733886710000|2024-12-11 03:11:50|201616.4|201526.4|201615.3|201525.3|201616.4|201526.4|201612|201522|4
1733886720000|2024-12-11 03:12:00|201618.3|201528.3|201622.3|201532.3|201622.3|201532.3|201618.3|201528.3|3
1733886730000|2024-12-11 03:12:10|201621.5|201531.5|201600.8|201510.8|201621.9|201531.9|201600.7|201510.7|10
1733886740000|2024-12-11 03:12:20|201601.2|201511.2|201601.2|201511.2|201601.2|201511.2|201601.2|201511.2|1
1733886750000|2024-12-11 03:12:30|201601.8|201511.8|201606.1|201516.1|201609.3|201519.3|201601.4|201511.4|5
1733886760000|2024-12-11 03:12:40|201605.8|201515.8|201606|201516|201606|201516|201605.8|201515.8|2
1733886770000|2024-12-11 03:12:50|201606.1|201516.1|201588.8|201498.8|201606.1|201516.1|201585.2|201495.2|9
1733886780000|2024-12-11 03:13:00|201589.3|201499.3|201588.8|201498.8|201589.3|201499.3|201588.6|201498.6|4
1733886800000|2024-12-11 03:13:20|201589.3|201499.3|201604|201514|201608.3|201518.3|201589.3|201499.3|6
1733886810000|2024-12-11 03:13:30|201604.1|201514.1|201603.6|201513.6|201604.9|201514.9|201603.6|201513.6|4
1733886830000|2024-12-11 03:13:50|201604.1|201514.1|201601|201511|201604.1|201514.1|201600.2|201510.2|3
1733886840000|2024-12-11 03:14:00|201600.3|201510.3|201602.1|201512.1|201606.6|201516.6|201596.8|201506.8|7
1733886850000|2024-12-11 03:14:10|201599|201509|201581.6|201491.6|201599|201509|201581.6|201491.6|3
1733886860000|2024-12-11 03:14:20|201586.5|201496.5|201597.2|201507.2|201601.2|201511.2|201586.5|201496.5|4
1733886880000|2024-12-11 03:14:40|201596.6|201506.6|201597.4|201507.4|201597.4|201507.4|201596.6|201506.6|2
1733886900000|2024-12-11 03:15:00|201599.6|201509.6|201598.2|201508.2|201608.1|201518.1|201597.7|201507.7|7
1733886940000|2024-12-11 03:15:40|201598.8|201508.8|201598.8|201508.8|201598.8|201508.8|201598.8|201508.8|1
1733886950000|2024-12-11 03:15:50|201598.5|201508.5|201599.5|201509.5|201599.5|201509.5|201598.5|201508.5|2
1733886960000|2024-12-11 03:16:00|201598.3|201508.3|201581.3|201491.3|201598.3|201508.3|201581.3|201491.3|4
1733886970000|2024-12-11 03:16:10|201581.7|201491.7|201581.3|201491.3|201581.7|201491.7|201581.3|201491.3|2
1733887000000|2024-12-11 03:16:40|201579.3|201489.3|201580.5|201490.5|201580.5|201490.5|201579.3|201489.3|2
1733887010000|2024-12-11 03:16:50|201578.5|201488.5|201566.5|201476.5|201578.5|201488.5|201566.5|201476.5|6
1733887020000|2024-12-11 03:17:00|201568.5|201478.5|201572.5|201482.5|201572.5|201482.5|201568.5|201478.5|6
1733887030000|2024-12-11 03:17:10|201571.5|201481.5|201572.5|201482.5|201572.5|201482.5|201571.5|201481.5|2
1733887050000|2024-12-11 03:17:30|201566.3|201476.3|201566.3|201476.3|201566.3|201476.3|201566.3|201476.3|1
1733887060000|2024-12-11 03:17:40|201568.5|201478.5|201568.9|201478.9|201568.9|201478.9|201568.2|201478.2|3
1733887070000|2024-12-11 03:17:50|201567.5|201477.5|201570.6|201480.6|201570.6|201480.6|201566.5|201476.5|4
1733887090000|2024-12-11 03:18:10|201571.2|201481.2|201571.8|201481.8|201571.8|201481.8|201571.2|201481.2|2
1733887100000|2024-12-11 03:18:20|201570.8|201480.8|201564.7|201474.7|201570.8|201480.8|201564.7|201474.7|3
1733887110000|2024-12-11 03:18:30|201565|201475|201565|201475|201565|201475|201565|201475|1
1733887130000|2024-12-11 03:18:50|201569.4|201479.4|201569.4|201479.4|201569.6|201479.6|201569.4|201479.4|3
1733887140000|2024-12-11 03:19:00|201572|201482|201572.3|201482.3|201572.3|201482.3|201572|201482|2
1733887150000|2024-12-11 03:19:10|201569.8|201479.8|201569.8|201479.8|201569.8|201479.8|201569.8|201479.8|1
1733887160000|2024-12-11 03:19:20|201565.7|201475.7|201570.5|201480.5|201570.5|201480.5|201565.7|201475.7|2
1733887180000|2024-12-11 03:19:40|201573|201483|201573|201483|201573|201483|201573|201483|1
1733887190000|2024-12-11 03:19:50|201573.7|201483.7|201573.7|201483.7|201573.7|201483.7|201573.7|201483.7|1
1733887200000|2024-12-11 03:20:00|201575.5|201485.5|201583.1|201493.1|201583.1|201493.1|201575.5|201485.5|6
1733887220000|2024-12-11 03:20:20|201578.5|201488.5|201576|201486|201578.6|201488.6|201573.6|201483.6|6
1733887230000|2024-12-11 03:20:30|201576.2|201486.2|201579.9|201489.9|201583.9|201493.9|201576.2|201486.2|8
1733887240000|2024-12-11 03:20:40|201579.5|201489.5|201579.5|201489.5|201579.5|201489.5|201579.5|201489.5|1
1733887250000|2024-12-11 03:20:50|201579.7|201489.7|201579.9|201489.9|201579.9|201489.9|201579.7|201489.7|2
1733887260000|2024-12-11 03:21:00|201578|201488|201586.1|201496.1|201592.6|201502.6|201578|201488|5
1733887270000|2024-12-11 03:21:10|201588.4|201498.4|201593.4|201503.4|201596.4|201506.4|201588.4|201498.4|7
1733887290000|2024-12-11 03:21:30|201593.2|201503.2|201594.9|201504.9|201594.9|201504.9|201593.2|201503.2|2
1733887300000|2024-12-11 03:21:40|201596|201506|201596|201506|201596|201506|201596|201506|1
1733887310000|2024-12-11 03:21:50|201595.8|201505.8|201595.8|201505.8|201595.8|201505.8|201595.3|201505.3|3
1733887320000|2024-12-11 03:22:00|201595.5|201505.5|201595.5|201505.5|201595.5|201505.5|201595.5|201505.5|1
1733887330000|2024-12-11 03:22:10|201596.3|201506.3|201595.8|201505.8|201597.5|201507.5|201595.8|201505.8|3
1733887340000|2024-12-11 03:22:20|201596|201506|201597|201507|201597|201507|201596|201506|2
1733887360000|2024-12-11 03:22:40|201599|201509|201599|201509|201599|201509|201599|201509|1
1733887370000|2024-12-11 03:22:50|201598.5|201508.5|201598|201508|201598.5|201508.5|201598|201508|3
1733887380000|2024-12-11 03:23:00|201597.8|201507.8|201594.4|201504.4|201597.8|201507.8|201594.4|201504.4|5
1733887390000|2024-12-11 03:23:10|201596.5|201506.5|201599.6|201509.6|201599.6|201509.6|201596.5|201506.5|2
1733887400000|2024-12-11 03:23:20|201597|201507|201597.1|201507.1|201597.1|201507.1|201597|201507|2
1733887410000|2024-12-11 03:23:30|201599.1|201509.1|201618|201528|201618|201528|201599.1|201509.1|3
1733887420000|2024-12-11 03:23:40|201617.8|201527.8|201617.8|201527.8|201617.8|201527.8|201617.8|201527.8|1
1733887430000|2024-12-11 03:23:50|201618|201528|201624|201534|201624.6|201534.6|201618|201528|5
1733887440000|2024-12-11 03:24:00|201623.8|201533.8|201623.8|201533.8|201623.8|201533.8|201623.8|201533.8|1
1733887470000|2024-12-11 03:24:30|201621|201531|201618|201528|201621|201531|201618|201528|4
1733887480000|2024-12-11 03:24:40|201624.2|201534.2|201621.3|201531.3|201624.3|201534.3|201616.8|201526.8|6
1733887490000|2024-12-11 03:24:50|201621.9|201531.9|201622.3|201532.3|201622.7|201532.7|201621.9|201531.9|3
1733887510000|2024-12-11 03:25:10|201623.1|201533.1|201627.7|201537.7|201627.7|201537.7|201623.1|201533.1|4
1733887520000|2024-12-11 03:25:20|201628.4|201538.4|201627.7|201537.7|201628.4|201538.4|201627.7|201537.7|2
1733887540000|2024-12-11 03:25:40|201627.4|201537.4|201623.4|201533.4|201627.4|201537.4|201623.4|201533.4|2
1733887560000|2024-12-11 03:26:00|201618.4|201528.4|201617.5|201527.5|201618.4|201528.4|201617.5|201527.5|2
1733887570000|2024-12-11 03:26:10|201622.3|201532.3|201625.2|201535.2|201625.2|201535.2|201622.3|201532.3|2
1733887590000|2024-12-11 03:26:30|201624.1|201534.1|201627.2|201537.2|201631.3|201541.3|201624.1|201534.1|7
1733887600000|2024-12-11 03:26:40|201626.9|201536.9|201627.2|201537.2|201631.2|201541.2|201626.7|201536.7|7
1733887610000|2024-12-11 03:26:50|201627|201537|201622.4|201532.4|201627|201537|201621.3|201531.3|4
1733887620000|2024-12-11 03:27:00|201622|201532|201622|201532|201622|201532|201622|201532|1
1733887630000|2024-12-11 03:27:10|201621.7|201531.7|201610.9|201520.9|201621.7|201531.7|201610.9|201520.9|5
1733887640000|2024-12-11 03:27:20|201616.7|201526.7|201617.1|201527.1|201617.1|201527.1|201616.7|201526.7|2
1733887650000|2024-12-11 03:27:30|201614.5|201524.5|201619.3|201529.3|201619.3|201529.3|201613.1|201523.1|4
1733887660000|2024-12-11 03:27:40|201614.1|201524.1|201623.8|201533.8|201623.8|201533.8|201611.3|201521.3|4
1733887670000|2024-12-11 03:27:50|201614.8|201524.8|201614.8|201524.8|201614.8|201524.8|201614.8|201524.8|1
1733887680000|2024-12-11 03:28:00|201613.5|201523.5|201613.8|201523.8|201613.8|201523.8|201612.8|201522.8|5
1733887720000|2024-12-11 03:28:40|201613.3|201523.3|201613.3|201523.3|201613.3|201523.3|201613.3|201523.3|1
1733887740000|2024-12-11 03:29:00|201613.5|201523.5|201621.1|201531.1|201621.5|201531.5|201613.5|201523.5|4
1733887760000|2024-12-11 03:29:20|201620.3|201530.3|201620.3|201530.3|201620.3|201530.3|201620.3|201530.3|1
1733887770000|2024-12-11 03:29:30|201616.2|201526.2|201616.2|201526.2|201616.2|201526.2|201616.2|201526.2|1
1733887780000|2024-12-11 03:29:40|201615.3|201525.3|201615.3|201525.3|201615.3|201525.3|201615.3|201525.3|1
1733887790000|2024-12-11 03:29:50|201614.9|201524.9|201621|201531|201621|201531|201614.9|201524.9|2
1733887800000|2024-12-11 03:30:00|201615.5|201525.5|201615.5|201525.5|201615.5|201525.5|201615.5|201525.5|1
1733887810000|2024-12-11 03:30:10|201623.8|201533.8|201627.5|201537.5|201627.8|201537.8|201623.8|201533.8|3
1733887820000|2024-12-11 03:30:20|201625.2|201535.2|201632|201542|201633.2|201543.2|201625.2|201535.2|5
1733887840000|2024-12-11 03:30:40|201631.3|201541.3|201629.1|201539.1|201631.3|201541.3|201628.4|201538.4|3
1733887850000|2024-12-11 03:30:50|201628.6|201538.6|201623.6|201533.6|201628.6|201538.6|201623.6|201533.6|3
1733887860000|2024-12-11 03:31:00|201623.4|201533.4|201620.6|201530.6|201623.4|201533.4|201620.6|201530.6|3
1733887870000|2024-12-11 03:31:10|201617.9|201527.9|201612.5|201522.5|201618.3|201528.3|201612.5|201522.5|4
1733887880000|2024-12-11 03:31:20|201619.1|201529.1|201628.9|201538.9|201628.9|201538.9|201619.1|201529.1|3
1733887900000|2024-12-11 03:31:40|201620.5|201530.5|201620.6|201530.6|201620.6|201530.6|201620.5|201530.5|2
1733887910000|2024-12-11 03:31:50|201621.5|201531.5|201621.5|201531.5|201621.5|201531.5|201621.5|201531.5|1
1733887920000|2024-12-11 03:32:00|201620.8|201530.8|201619.8|201529.8|201621|201531|201619.8|201529.8|4
1733887930000|2024-12-11 03:32:10|201619.4|201529.4|201619.4|201529.4|201619.4|201529.4|201619.4|201529.4|1
1733887940000|2024-12-11 03:32:20|201618.7|201528.7|201618.3|201528.3|201618.7|201528.7|201616.9|201526.9|7
1733887950000|2024-12-11 03:32:30|201618.8|201528.8|201618.7|201528.7|201618.8|201528.8|201617.7|201527.7|3
1733887960000|2024-12-11 03:32:40|201618.8|201528.8|201616.4|201526.4|201618.8|201528.8|201614.7|201524.7|10
1733887970000|2024-12-11 03:32:50|201615.3|201525.3|201617.8|201527.8|201617.8|201527.8|201615.3|201525.3|7
1733887980000|2024-12-11 03:33:00|201617.3|201527.3|201619.8|201529.8|201628.8|201538.8|201615.8|201525.8|5
1733887990000|2024-12-11 03:33:10|201619.5|201529.5|201619|201529|201619.5|201529.5|201619|201529|2
1733888000000|2024-12-11 03:33:20|201618.8|201528.8|201625.8|201535.8|201625.8|201535.8|201618.8|201528.8|3
1733888010000|2024-12-11 03:33:30|201620.1|201530.1|201621.1|201531.1|201621.5|201531.5|201620.1|201530.1|4
1733888030000|2024-12-11 03:33:50|201622.3|201532.3|201622.3|201532.3|201622.3|201532.3|201622.3|201532.3|1
1733888040000|2024-12-11 03:34:00|201619.3|201529.3|201615|201525|201619.3|201529.3|201612|201522|5
1733888080000|2024-12-11 03:34:40|201616.5|201526.5|201616.5|201526.5|201616.5|201526.5|201616.5|201526.5|1
1733888090000|2024-12-11 03:34:50|201617.5|201527.5|201617.5|201527.5|201617.5|201527.5|201617.5|201527.5|1
1733888100000|2024-12-11 03:35:00|201616.8|201526.8|201616.8|201526.8|201616.8|201526.8|201616.8|201526.8|1
1733888130000|2024-12-11 03:35:30|201617.5|201527.5|201617.5|201527.5|201619.3|201529.3|201617.5|201527.5|5
1733888140000|2024-12-11 03:35:40|201618.8|201528.8|201617.5|201527.5|201618.8|201528.8|201617.5|201527.5|4
1733888150000|2024-12-11 03:35:50|201617.3|201527.3|201617.3|201527.3|201617.3|201527.3|201617.3|201527.3|1
1733888160000|2024-12-11 03:36:00|201617.1|201527.1|201617|201527|201617.1|201527.1|201617|201527|2
1733888180000|2024-12-11 03:36:20|201616.2|201526.2|201616.2|201526.2|201616.2|201526.2|201616.2|201526.2|1
1733888190000|2024-12-11 03:36:30|201623.8|201533.8|201623.8|201533.8|201623.8|201533.8|201623.8|201533.8|1
1733888210000|2024-12-11 03:36:50|201615.8|201525.8|201616.2|201526.2|201616.2|201526.2|201615.8|201525.8|3
1733888250000|2024-12-11 03:37:30|201616|201526|201616|201526|201616|201526|201616|201526|1
1733888260000|2024-12-11 03:37:40|201616.4|201526.4|201616.4|201526.4|201616.4|201526.4|201616.4|201526.4|1
1733888290000|2024-12-11 03:38:10|201616|201526|201616|201526|201616|201526|201616|201526|1
1733888320000|2024-12-11 03:38:40|201621.7|201531.7|201633.6|201543.6|201639.5|201549.5|201621.7|201531.7|4
1733888330000|2024-12-11 03:38:50|201633.2|201543.2|201631.9|201541.9|201633.2|201543.2|201631.6|201541.6|4
1733888350000|2024-12-11 03:39:10|201631.8|201541.8|201633|201543|201633|201543|201631.8|201541.8|2
1733888370000|2024-12-11 03:39:30|201632.3|201542.3|201621.2|201531.2|201632.3|201542.3|201621.2|201531.2|4
1733888380000|2024-12-11 03:39:40|201621|201531|201621|201531|201621|201531|201621|201531|1
1733888390000|2024-12-11 03:39:50|201626.1|201536.1|201627.3|201537.3|201627.3|201537.3|201626.1|201536.1|2
1733888400000|2024-12-11 03:40:00|201632.2|201542.2|201635.2|201545.2|201636.5|201546.5|201632.2|201542.2|4
1733888410000|2024-12-11 03:40:10|201635.5|201545.5|201635.5|201545.5|201635.5|201545.5|201635.5|201545.5|1
1733888420000|2024-12-11 03:40:20|201631.5|201541.5|201631.5|201541.5|201631.5|201541.5|201631.5|201541.5|1
1733888430000|2024-12-11 03:40:30|201629.7|201539.7|201633|201543|201633.2|201543.2|201629.7|201539.7|5
1733888450000|2024-12-11 03:40:50|201632.5|201542.5|201632.3|201542.3|201632.5|201542.5|201632.3|201542.3|2
1733888460000|2024-12-11 03:41:00|201636.9|201546.9|201636.5|201546.5|201636.9|201546.9|201636.5|201546.5|2
1733888480000|2024-12-11 03:41:20|201635.9|201545.9|201632.5|201542.5|201635.9|201545.9|201632.5|201542.5|2
1733888490000|2024-12-11 03:41:30|201626.7|201536.7|201626.7|201536.7|201626.7|201536.7|201626.7|201536.7|1
1733888500000|2024-12-11 03:41:40|201631.4|201541.4|201631.5|201541.5|201631.5|201541.5|201631.4|201541.4|2
1733888510000|2024-12-11 03:41:50|201631.7|201541.7|201626.5|201536.5|201631.7|201541.7|201626.5|201536.5|3
1733888520000|2024-12-11 03:42:00|201626.8|201536.8|201633.3|201543.3|201633.3|201543.3|201614.8|201524.8|8
1733888530000|2024-12-11 03:42:10|201625.5|201535.5|201631.7|201541.7|201633.5|201543.5|201625.5|201535.5|3
1733888540000|2024-12-11 03:42:20|201631.5|201541.5|201624.3|201534.3|201631.5|201541.5|201624.3|201534.3|4
1733888550000|2024-12-11 03:42:30|201624.2|201534.2|201630.9|201540.9|201630.9|201540.9|201624.2|201534.2|3
1733888570000|2024-12-11 03:42:50|201625.3|201535.3|201638.1|201548.1|201638.1|201548.1|201625.3|201535.3|2
1733888580000|2024-12-11 03:43:00|201631.9|201541.9|201619.4|201529.4|201631.9|201541.9|201614.5|201524.5|5
1733888600000|2024-12-11 03:43:20|201619.7|201529.7|201620.4|201530.4|201625.7|201535.7|201619.7|201529.7|4
1733888610000|2024-12-11 03:43:30|201620.8|201530.8|201620.8|201530.8|201620.8|201530.8|201620.8|201530.8|1
1733888620000|2024-12-11 03:43:40|201620.3|201530.3|201611.5|201521.5|201620.3|201530.3|201611.5|201521.5|2
1733888630000|2024-12-11 03:43:50|201619.8|201529.8|201619.4|201529.4|201619.8|201529.8|201619.4|201529.4|2
1733888640000|2024-12-11 03:44:00|201624.2|201534.2|201624.1|201534.1|201624.2|201534.2|201624.1|201534.1|2
1733888650000|2024-12-11 03:44:10|201623.2|201533.2|201611.2|201521.2|201623.2|201533.2|201611.2|201521.2|2
1733888660000|2024-12-11 03:44:20|201611.5|201521.5|201611.9|201521.9|201611.9|201521.9|201611.5|201521.5|2
1733888670000|2024-12-11 03:44:30|201608.5|201518.5|201608|201518|201608.5|201518.5|201608|201518|2
1733888680000|2024-12-11 03:44:40|201616.5|201526.5|201626|201536|201626|201536|201616.5|201526.5|2
1733888690000|2024-12-11 03:44:50|201623.7|201533.7|201612.1|201522.1|201623.7|201533.7|201612.1|201522.1|2
1733888720000|2024-12-11 03:45:20|201624.8|201534.8|201624.3|201534.3|201624.8|201534.8|201624.3|201534.3|2
1733888730000|2024-12-11 03:45:30|201625.3|201535.3|201625.3|201535.3|201625.3|201535.3|201625.3|201535.3|1
1733888740000|2024-12-11 03:45:40|201623.1|201533.1|201623.1|201533.1|201623.1|201533.1|201623.1|201533.1|1
1733888760000|2024-12-11 03:46:00|201618.1|201528.1|201618.1|201528.1|201618.1|201528.1|201618.1|201528.1|1
1733888780000|2024-12-11 03:46:20|201617.5|201527.5|201617.5|201527.5|201617.5|201527.5|201617.5|201527.5|1
1733888790000|2024-12-11 03:46:30|201625.3|201535.3|201625.3|201535.3|201625.3|201535.3|201625.3|201535.3|1
1733888800000|2024-12-11 03:46:40|201622.9|201532.9|201622.9|201532.9|201622.9|201532.9|201622.9|201532.9|1
1733888830000|2024-12-11 03:47:10|201617.8|201527.8|201615|201525|201617.8|201527.8|201615|201525|4
1733888840000|2024-12-11 03:47:20|201614.5|201524.5|201614.5|201524.5|201614.5|201524.5|201614.5|201524.5|1
1733888850000|2024-12-11 03:47:30|201614.9|201524.9|201614.9|201524.9|201614.9|201524.9|201614.9|201524.9|1
1733888860000|2024-12-11 03:47:40|201615.3|201525.3|201615.5|201525.5|201615.5|201525.5|201615.3|201525.3|2
1733888880000|2024-12-11 03:48:00|201616.5|201526.5|201616.5|201526.5|201616.5|201526.5|201616.5|201526.5|1
1733888910000|2024-12-11 03:48:30|201616.9|201526.9|201615.6|201525.6|201616.9|201526.9|201615.6|201525.6|2
1733888920000|2024-12-11 03:48:40|201616.2|201526.2|201622.6|201532.6|201622.6|201532.6|201616.2|201526.2|2
1733888930000|2024-12-11 03:48:50|201616.6|201526.6|201616|201526|201616.6|201526.6|201616|201526|2
1733888940000|2024-12-11 03:49:00|201615.8|201525.8|201615.8|201525.8|201615.8|201525.8|201615.8|201525.8|1
1733888960000|2024-12-11 03:49:20|201617|201527|201616.3|201526.3|201617|201527|201616.3|201526.3|2
1733888970000|2024-12-11 03:49:30|201616|201526|201615.5|201525.5|201616|201526|201615.5|201525.5|2
1733889010000|2024-12-11 03:50:10|201616.5|201526.5|201616.5|201526.5|201616.5|201526.5|201616.5|201526.5|1
1733889020000|2024-12-11 03:50:20|201615.9|201525.9|201615.9|201525.9|201615.9|201525.9|201615.9|201525.9|1
1733889050000|2024-12-11 03:50:50|201616.5|201526.5|201623.5|201533.5|201623.5|201533.5|201616.5|201526.5|2
1733889060000|2024-12-11 03:51:00|201615.8|201525.8|201627|201537|201627|201537|201615.8|201525.8|3
1733889070000|2024-12-11 03:51:10|201624.5|201534.5|201624.5|201534.5|201624.5|201534.5|201624.5|201534.5|1
1733889080000|2024-12-11 03:51:20|201618.5|201528.5|201623.6|201533.6|201623.6|201533.6|201618.5|201528.5|2
1733889090000|2024-12-11 03:51:30|201623.5|201533.5|201617.9|201527.9|201623.5|201533.5|201617.9|201527.9|3
1733889110000|2024-12-11 03:51:50|201617.5|201527.5|201616|201526|201617.5|201527.5|201616|201526|3
1733889120000|2024-12-11 03:52:00|201624.3|201534.3|201617.5|201527.5|201625.5|201535.5|201617.5|201527.5|3
1733889130000|2024-12-11 03:52:10|201617.7|201527.7|201616.7|201526.7|201617.7|201527.7|201616.7|201526.7|4
1733889140000|2024-12-11 03:52:20|201615.9|201525.9|201615.6|201525.6|201615.9|201525.9|201615.6|201525.6|2
1733889150000|2024-12-11 03:52:30|201615.9|201525.9|201615.4|201525.4|201615.9|201525.9|201615.4|201525.4|2
1733889160000|2024-12-11 03:52:40|201614.8|201524.8|201614.8|201524.8|201614.8|201524.8|201614.8|201524.8|1
1733889170000|2024-12-11 03:52:50|201615.5|201525.5|201625|201535|201625|201535|201615.5|201525.5|2
1733889180000|2024-12-11 03:53:00|201625.3|201535.3|201617.6|201527.6|201625.3|201535.3|201617.5|201527.5|3
1733889190000|2024-12-11 03:53:10|201617.3|201527.3|201615.6|201525.6|201617.3|201527.3|201615.6|201525.6|4
1733889220000|2024-12-11 03:53:40|201614.5|201524.5|201614.5|201524.5|201614.5|201524.5|201614.5|201524.5|1
1733889240000|2024-12-11 03:54:00|201625.8|201535.8|201621.6|201531.6|201628.3|201538.3|201621.6|201531.6|7
1733889260000|2024-12-11 03:54:20|201621.3|201531.3|201621.3|201531.3|201621.3|201531.3|201621.3|201531.3|1
1733889270000|2024-12-11 03:54:30|201621.9|201531.9|201622.3|201532.3|201622.3|201532.3|201621.9|201531.9|2
1733889290000|2024-12-11 03:54:50|201621|201531|201616.8|201526.8|201621|201531|201616.8|201526.8|2
1733889310000|2024-12-11 03:55:10|201617.3|201527.3|201626.8|201536.8|201627.3|201537.3|201617.3|201527.3|5
1733889320000|2024-12-11 03:55:20|201626.6|201536.6|201623.3|201533.3|201626.6|201536.6|201621.3|201531.3|3
1733889340000|2024-12-11 03:55:40|201622|201532|201626.5|201536.5|201626.5|201536.5|201619.5|201529.5|3
1733889350000|2024-12-11 03:55:50|201625.2|201535.2|201620.2|201530.2|201625.4|201535.4|201620.2|201530.2|3
1733889360000|2024-12-11 03:56:00|201619.4|201529.4|201618.2|201528.2|201619.4|201529.4|201617.9|201527.9|5
1733889380000|2024-12-11 03:56:20|201616|201526|201616|201526|201616|201526|201616|201526|1
1733889400000|2024-12-11 03:56:40|201616.5|201526.5|201619.5|201529.5|201625.3|201535.3|201616.5|201526.5|5
1733889410000|2024-12-11 03:56:50|201619.3|201529.3|201619.3|201529.3|201619.3|201529.3|201619.3|201529.3|1
1733889420000|2024-12-11 03:57:00|201619.5|201529.5|201619.5|201529.5|201619.5|201529.5|201619.5|201529.5|1
1733889430000|2024-12-11 03:57:10|201620.8|201530.8|201621.8|201531.8|201621.8|201531.8|201620.8|201530.8|2
1733889440000|2024-12-11 03:57:20|201623|201533|201622.8|201532.8|201623|201533|201622.8|201532.8|2
1733889460000|2024-12-11 03:57:40|201621|201531|201615.9|201525.9|201621|201531|201615|201525|4
1733889470000|2024-12-11 03:57:50|201616.5|201526.5|201617|201527|201617|201527|201616.5|201526.5|2
1733889480000|2024-12-11 03:58:00|201616.8|201526.8|201616.8|201526.8|201616.8|201526.8|201616.8|201526.8|1
1733889490000|2024-12-11 03:58:10|201618|201528|201618|201528|201618|201528|201618|201528|1
1733889500000|2024-12-11 03:58:20|201616.5|201526.5|201617|201527|201617.8|201527.8|201616.5|201526.5|3
1733889510000|2024-12-11 03:58:30|201616.8|201526.8|201616.3|201526.3|201616.8|201526.8|201615.8|201525.8|5
1733889550000|2024-12-11 03:59:10|201615.8|201525.8|201615.8|201525.8|201615.8|201525.8|201615.8|201525.8|1
1733889570000|2024-12-11 03:59:30|201616|201526|201622.5|201532.5|201625.5|201535.5|201616|201526|5
1733889590000|2024-12-11 03:59:50|201621.9|201531.9|201617.9|201527.9|201621.9|201531.9|201617.7|201527.7|6
1733889600000|2024-12-11 04:00:00|201618.2|201528.2|201618|201528|201619.4|201529.4|201618|201528|4
1733889620000|2024-12-11 04:00:20|201621|201531|201622.7|201532.7|201623.5|201533.5|201621|201531|3
1733889630000|2024-12-11 04:00:30|201622.5|201532.5|201622.5|201532.5|201622.5|201532.5|201622.5|201532.5|1
1733889650000|2024-12-11 04:00:50|201623.3|201533.3|201623.3|201533.3|201623.3|201533.3|201623.3|201533.3|1
1733889670000|2024-12-11 04:01:10|201631.5|201541.5|201615.8|201525.8|201633|201543|201615.8|201525.8|8
1733889680000|2024-12-11 04:01:20|201617.1|201527.1|201617.1|201527.1|201617.1|201527.1|201617.1|201527.1|1
1733889690000|2024-12-11 04:01:30|201619.1|201529.1|201620.2|201530.2|201620.2|201530.2|201619.1|201529.1|2
1733889710000|2024-12-11 04:01:50|201620.3|201530.3|201620.3|201530.3|201620.3|201530.3|201620.3|201530.3|1
1733889720000|2024-12-11 04:02:00|201620.5|201530.5|201624|201534|201624.3|201534.3|201620.5|201530.5|7
1733889730000|2024-12-11 04:02:10|201623.8|201533.8|201621.7|201531.7|201623.8|201533.8|201621.7|201531.7|2
1733889740000|2024-12-11 04:02:20|201621.6|201531.6|201620|201530|201621.6|201531.6|201620|201530|3
1733889760000|2024-12-11 04:02:40|201619.5|201529.5|201615|201525|201619.5|201529.5|201612.5|201522.5|3
1733889770000|2024-12-11 04:02:50|201613.7|201523.7|201622.3|201532.3|201622.3|201532.3|201613.7|201523.7|3
1733889780000|2024-12-11 04:03:00|201614.7|201524.7|201607.5|201517.5|201614.7|201524.7|201607.5|201517.5|5
1733889790000|2024-12-11 04:03:10|201607|201517|201609.5|201519.5|201609.5|201519.5|201607|201517|4
1733889820000|2024-12-11 04:03:40|201607.5|201517.5|201606.5|201516.5|201607.5|201517.5|201606.5|201516.5|3
1733889840000|2024-12-11 04:04:00|201607.3|201517.3|201610|201520|201610|201520|201607.3|201517.3|2
1733889850000|2024-12-11 04:04:10|201609.5|201519.5|201609.4|201519.4|201609.5|201519.5|201609.4|201519.4|2
1733889860000|2024-12-11 04:04:20|201611.6|201521.6|201610.5|201520.5|201613.7|201523.7|201610.5|201520.5|3
1733889870000|2024-12-11 04:04:30|201609.8|201519.8|201610.2|201520.2|201610.2|201520.2|201609.8|201519.8|2
1733889880000|2024-12-11 04:04:40|201610.8|201520.8|201608.6|201518.6|201610.8|201520.8|201608.6|201518.6|2
1733889890000|2024-12-11 04:04:50|201605.5|201515.5|201605.5|201515.5|201605.5|201515.5|201605.5|201515.5|1
1733889900000|2024-12-11 04:05:00|201606.5|201516.5|201606.5|201516.5|201606.5|201516.5|201606.5|201516.5|1
1733889910000|2024-12-11 04:05:10|201606.2|201516.2|201606.2|201516.2|201606.2|201516.2|201606.2|201516.2|1
1733889920000|2024-12-11 04:05:20|201606.5|201516.5|201611.6|201521.6|201611.6|201521.6|201605.4|201515.4|7
1733889930000|2024-12-11 04:05:30|201605.3|201515.3|201589.6|201499.6|201605.3|201515.3|201588.5|201498.5|3
1733889940000|2024-12-11 04:05:40|201589.3|201499.3|201589.5|201499.5|201589.6|201499.6|201589.3|201499.3|4
1733889950000|2024-12-11 04:05:50|201589.3|201499.3|201589.6|201499.6|201590|201500|201588.3|201498.3|6
1733889960000|2024-12-11 04:06:00|201589.5|201499.5|201589.5|201499.5|201589.5|201499.5|201589.5|201499.5|1
1733889970000|2024-12-11 04:06:10|201589.6|201499.6|201589.6|201499.6|201589.6|201499.6|201589.6|201499.6|1
1733889980000|2024-12-11 04:06:20|201589.3|201499.3|201583.3|201493.3|201589.3|201499.3|201583.3|201493.3|2
1733890000000|2024-12-11 04:06:40|201582.8|201492.8|201582.8|201492.8|201582.8|201492.8|201582.8|201492.8|1
1733890010000|2024-12-11 04:06:50|201586.5|201496.5|201586.7|201496.7|201586.7|201496.7|201586.5|201496.5|2
1733890020000|2024-12-11 04:07:00|201587.5|201497.5|201588.2|201498.2|201589|201499|201587.2|201497.2|8
1733890030000|2024-12-11 04:07:10|201588|201498|201587.3|201497.3|201588|201498|201587.3|201497.3|2
1733890040000|2024-12-11 04:07:20|201589.8|201499.8|201587|201497|201589.8|201499.8|201587|201497|2
1733890060000|2024-12-11 04:07:40|201590.2|201500.2|201590.2|201500.2|201590.2|201500.2|201590.2|201500.2|1
1733890080000|2024-12-11 04:08:00|201592.3|201502.3|201590.2|201500.2|201592.3|201502.3|201590.2|201500.2|2
1733890100000|2024-12-11 04:08:20|201587|201497|201587|201497|201587|201497|201587|201497|1
1733890120000|2024-12-11 04:08:40|201593.5|201503.5|201595.1|201505.1|201595.1|201505.1|201593|201503|3
1733890140000|2024-12-11 04:09:00|201595.2|201505.2|201599.7|201509.7|201599.7|201509.7|201594.6|201504.6|4
1733890150000|2024-12-11 04:09:10|201598.7|201508.7|201597.1|201507.1|201598.7|201508.7|201597.1|201507.1|3
1733890160000|2024-12-11 04:09:20|201595.8|201505.8|201599.3|201509.3|201599.3|201509.3|201595.8|201505.8|3
1733890170000|2024-12-11 04:09:30|201598.8|201508.8|201598.8|201508.8|201598.8|201508.8|201598.8|201508.8|1
1733890180000|2024-12-11 04:09:40|201598.6|201508.6|201598.6|201508.6|201598.6|201508.6|201598.6|201508.6|1
1733890200000|2024-12-11 04:10:00|201598.4|201508.4|201598.4|201508.4|201598.4|201508.4|201598.4|201508.4|1
1733890210000|2024-12-11 04:10:10|201598.3|201508.3|201598.3|201508.3|201598.3|201508.3|201598.3|201508.3|1
1733890220000|2024-12-11 04:10:20|201598|201508|201598|201508|201598|201508|201598|201508|1
1733890230000|2024-12-11 04:10:30|201598.2|201508.2|201598.3|201508.3|201598.3|201508.3|201598.2|201508.2|2
1733890250000|2024-12-11 04:10:50|201598.5|201508.5|201598.5|201508.5|201598.5|201508.5|201598.5|201508.5|1
1733890260000|2024-12-11 04:11:00|201599|201509|201600.3|201510.3|201600.3|201510.3|201599|201509|3
1733890270000|2024-12-11 04:11:10|201599.3|201509.3|201595.8|201505.8|201599.3|201509.3|201592.9|201502.9|4
1733890280000|2024-12-11 04:11:20|201597.8|201507.8|201598.7|201508.7|201598.7|201508.7|201597.8|201507.8|2
1733890290000|2024-12-11 04:11:30|201598.8|201508.8|201598.8|201508.8|201599|201509|201598.8|201508.8|3
1733890310000|2024-12-11 04:11:50|201599|201509|201599|201509|201599|201509|201599|201509|1
1733890320000|2024-12-11 04:12:00|201598.3|201508.3|201598|201508|201598.3|201508.3|201597.8|201507.8|3
1733890330000|2024-12-11 04:12:10|201597.8|201507.8|201596.8|201506.8|201597.8|201507.8|201596.8|201506.8|3
1733890340000|2024-12-11 04:12:20|201597|201507|201598.2|201508.2|201598.2|201508.2|201597|201507|3
1733890370000|2024-12-11 04:12:50|201598|201508|201598|201508|201598|201508|201598|201508|1
1733890390000|2024-12-11 04:13:10|201598.3|201508.3|201598.3|201508.3|201598.3|201508.3|201598.3|201508.3|1
1733890430000|2024-12-11 04:13:50|201598|201508|201609.5|201519.5|201611.9|201521.9|201598|201508|4
1733890440000|2024-12-11 04:14:00|201605.3|201515.3|201605.3|201515.3|201605.3|201515.3|201605.3|201515.3|1
1733890470000|2024-12-11 04:14:30|201608.9|201518.9|201615|201525|201615|201525|201608.9|201518.9|2
1733890480000|2024-12-11 04:14:40|201615.5|201525.5|201611.8|201521.8|201615.5|201525.5|201611.8|201521.8|2
1733890500000|2024-12-11 04:15:00|201609.1|201519.1|201609.1|201519.1|201609.1|201519.1|201609.1|201519.1|1
1733890510000|2024-12-11 04:15:10|201610.1|201520.1|201624.3|201534.3|201624.5|201534.5|201610.1|201520.1|5
1733890520000|2024-12-11 04:15:20|201621.5|201531.5|201617.5|201527.5|201621.5|201531.5|201617.5|201527.5|3
1733890530000|2024-12-11 04:15:30|201623.7|201533.7|201626.9|201536.9|201626.9|201536.9|201623.7|201533.7|2
1733890570000|2024-12-11 04:16:10|201627|201537|201627|201537|201627|201537|201627|201537|1
1733890580000|2024-12-11 04:16:20|201624.4|201534.4|201624.4|201534.4|201624.4|201534.4|201624.4|201534.4|1
1733890600000|2024-12-11 04:16:40|201624.6|201534.6|201626.8|201536.8|201626.8|201536.8|201624.6|201534.6|4
1733890610000|2024-12-11 04:16:50|201626.7|201536.7|201626.7|201536.7|201626.7|201536.7|201626.7|201536.7|1
1733890620000|2024-12-11 04:17:00|201625.2|201535.2|201625|201535|201625.3|201535.3|201625|201535|3
1733890630000|2024-12-11 04:17:10|201626|201536|201626|201536|201626|201536|201626|201536|1
1733890640000|2024-12-11 04:17:20|201618.4|201528.4|201604.9|201514.9|201618.4|201528.4|201604.9|201514.9|4
1733890650000|2024-12-11 04:17:30|201605|201515|201605.5|201515.5|201605.5|201515.5|201605|201515|2
1733890660000|2024-12-11 04:17:40|201605.3|201515.3|201605.4|201515.4|201605.4|201515.4|201605|201515|4
1733890670000|2024-12-11 04:17:50|201605.7|201515.7|201605.7|201515.7|201605.7|201515.7|201605.7|201515.7|1
1733890680000|2024-12-11 04:18:00|201608|201518|201612.2|201522.2|201612.2|201522.2|201608|201518|2
1733890690000|2024-12-11 04:18:10|201612|201522|201609|201519|201612|201522|201609|201519|2
1733890700000|2024-12-11 04:18:20|201596.4|201506.4|201599|201509|201599.2|201509.2|201596.4|201506.4|3
1733890710000|2024-12-11 04:18:30|201599.1|201509.1|201599.2|201509.2|201599.2|201509.2|201599.1|201509.1|2
1733890730000|2024-12-11 04:18:50|201599.8|201509.8|201601.5|201511.5|201601.5|201511.5|201599.5|201509.5|3
1733890740000|2024-12-11 04:19:00|201601.3|201511.3|201598.3|201508.3|201601.3|201511.3|201598.3|201508.3|4
1733890750000|2024-12-11 04:19:10|201597.8|201507.8|201598.2|201508.2|201598.2|201508.2|201597.8|201507.8|3
1733890770000|2024-12-11 04:19:30|201598.7|201508.7|201599.5|201509.5|201599.5|201509.5|201598.7|201508.7|2
1733890780000|2024-12-11 04:19:40|201600|201510|201600|201510|201600|201510|201600|201510|1
1733890790000|2024-12-11 04:19:50|201599.8|201509.8|201599|201509|201599.8|201509.8|201599|201509|2
1733890800000|2024-12-11 04:20:00|201598.9|201508.9|201598.9|201508.9|201598.9|201508.9|201598.9|201508.9|1
1733890820000|2024-12-11 04:20:20|201598.8|201508.8|201598.8|201508.8|201598.8|201508.8|201598.8|201508.8|1
1733890840000|2024-12-11 04:20:40|201599.5|201509.5|201609.8|201519.8|201609.8|201519.8|201594.4|201504.4|5
1733890850000|2024-12-11 04:20:50|201614.2|201524.2|201614.9|201524.9|201614.9|201524.9|201614.2|201524.2|2
1733890880000|2024-12-11 04:21:20|201617.5|201527.5|201618|201528|201618|201528|201610.5|201520.5|3
1733890900000|2024-12-11 04:21:40|201618.3|201528.3|201613|201523|201618.5|201528.5|201613|201523|5
1733890910000|2024-12-11 04:21:50|201617.9|201527.9|201613.8|201523.8|201618.7|201528.7|201613.8|201523.8|4
1733890930000|2024-12-11 04:22:10|201613.9|201523.9|201622|201532|201622|201532|201613.9|201523.9|3
1733890940000|2024-12-11 04:22:20|201621.5|201531.5|201621.5|201531.5|201621.5|201531.5|201621.5|201531.5|1
1733890960000|2024-12-11 04:22:40|201619.5|201529.5|201613.8|201523.8|201619.5|201529.5|201613.8|201523.8|7
1733890980000|2024-12-11 04:23:00|201617.7|201527.7|201617.7|201527.7|201617.7|201527.7|201617.7|201527.7|1
1733890990000|2024-12-11 04:23:10|201619.2|201529.2|201619.2|201529.2|201619.2|201529.2|201619.2|201529.2|1
1733891010000|2024-12-11 04:23:30|201618.2|201528.2|201618.2|201528.2|201618.2|201528.2|201618.2|201528.2|1
1733891020000|2024-12-11 04:23:40|201615.4|201525.4|201615.4|201525.4|201615.4|201525.4|201615.4|201525.4|1
1733891040000|2024-12-11 04:24:00|201614.4|201524.4|201615|201525|201619.9|201529.9|201614.4|201524.4|6
1733891050000|2024-12-11 04:24:10|201615.3|201525.3|201615.3|201525.3|201615.3|201525.3|201615.3|201525.3|1
1733891060000|2024-12-11 04:24:20|201614.8|201524.8|201614.8|201524.8|201614.8|201524.8|201614.8|201524.8|1
1733891080000|2024-12-11 04:24:40|201614.4|201524.4|201614.3|201524.3|201614.4|201524.4|201614.3|201524.3|2
1733891090000|2024-12-11 04:24:50|201614.1|201524.1|201618.6|201528.6|201618.6|201528.6|201614.1|201524.1|3
1733891100000|2024-12-11 04:25:00|201621.2|201531.2|201614|201524|201621.2|201531.2|201614|201524|2
1733891110000|2024-12-11 04:25:10|201613.8|201523.8|201613.8|201523.8|201613.8|201523.8|201613.8|201523.8|1
1733891120000|2024-12-11 04:25:20|201614|201524|201614|201524|201614|201524|201614|201524|1
1733891130000|2024-12-11 04:25:30|201615.3|201525.3|201619.4|201529.4|201619.4|201529.4|201615.3|201525.3|2
1733891140000|2024-12-11 04:25:40|201620.2|201530.2|201631.7|201541.7|201631.7|201541.7|201620.2|201530.2|3
1733891150000|2024-12-11 04:25:50|201631.9|201541.9|201631.9|201541.9|201631.9|201541.9|201631.9|201541.9|1
1733891160000|2024-12-11 04:26:00|201631.3|201541.3|201631.2|201541.2|201631.3|201541.3|201631.2|201541.2|2
1733891170000|2024-12-11 04:26:10|201637|201547|201632.6|201542.6|201637|201547|201618.3|201528.3|6
1733891180000|2024-12-11 04:26:20|201630.1|201540.1|201623.5|201533.5|201630.1|201540.1|201611.6|201521.6|5
1733891190000|2024-12-11 04:26:30|201617.1|201527.1|201619.3|201529.3|201621|201531|201612.1|201522.1|8
1733891210000|2024-12-11 04:26:50|201621.6|201531.6|201618|201528|201621.6|201531.6|201618|201528|2
1733891220000|2024-12-11 04:27:00|201612.8|201522.8|201613.7|201523.7|201613.7|201523.7|201612.8|201522.8|3
1733891250000|2024-12-11 04:27:30|201614.8|201524.8|201614|201524|201614.8|201524.8|201614|201524|2
1733891260000|2024-12-11 04:27:40|201614.8|201524.8|201614.8|201524.8|201614.8|201524.8|201614.8|201524.8|1
1733891270000|2024-12-11 04:27:50|201615.4|201525.4|201615.4|201525.4|201615.4|201525.4|201615.4|201525.4|1
1733891290000|2024-12-11 04:28:10|201616.1|201526.1|201615.8|201525.8|201616.1|201526.1|201615.8|201525.8|2
1733891300000|2024-12-11 04:28:20|201615.2|201525.2|201613.8|201523.8|201615.2|201525.2|201613.8|201523.8|3
1733891320000|2024-12-11 04:28:40|201613.7|201523.7|201613.7|201523.7|201613.7|201523.7|201613.7|201523.7|1
1733891340000|2024-12-11 04:29:00|201614.6|201524.6|201615.2|201525.2|201620.4|201530.4|201614.6|201524.6|3
1733891350000|2024-12-11 04:29:10|201620|201530|201634|201544|201636.6|201546.6|201620|201530|3
1733891360000|2024-12-11 04:29:20|201633.6|201543.6|201633.2|201543.2|201633.9|201543.9|201633.2|201543.2|5
1733891370000|2024-12-11 04:29:30|201634.2|201544.2|201634.2|201544.2|201634.2|201544.2|201634.2|201544.2|1
1733891380000|2024-12-11 04:29:40|201636.5|201546.5|201636.5|201546.5|201636.5|201546.5|201636.5|201546.5|1
1733891410000|2024-12-11 04:30:10|201632.9|201542.9|201634.8|201544.8|201634.8|201544.8|201632.9|201542.9|2
1733891440000|2024-12-11 04:30:40|201636.5|201546.5|201636.5|201546.5|201636.5|201546.5|201636.5|201546.5|1
1733891460000|2024-12-11 04:31:00|201634.6|201544.6|201634.6|201544.6|201634.6|201544.6|201634.6|201544.6|1
1733891470000|2024-12-11 04:31:10|201633.6|201543.6|201630.1|201540.1|201633.6|201543.6|201630.1|201540.1|2
1733891480000|2024-12-11 04:31:20|201629.9|201539.9|201629.7|201539.7|201629.9|201539.9|201629.7|201539.7|2
1733891490000|2024-12-11 04:31:30|201631.9|201541.9|201632.2|201542.2|201632.2|201542.2|201631.9|201541.9|2
1733891500000|2024-12-11 04:31:40|201633|201543|201633|201543|201633|201543|201633|201543|1
1733891520000|2024-12-11 04:32:00|201631.4|201541.4|201631.4|201541.4|201631.4|201541.4|201631.4|201541.4|1
1733891530000|2024-12-11 04:32:10|201630.7|201540.7|201632.1|201542.1|201632.1|201542.1|201630.7|201540.7|3
1733891540000|2024-12-11 04:32:20|201632.2|201542.2|201632.2|201542.2|201632.2|201542.2|201632.2|201542.2|1
1733891550000|2024-12-11 04:32:30|201634.3|201544.3|201634.3|201544.3|201634.3|201544.3|201634.3|201544.3|1
1733891570000|2024-12-11 04:32:50|201630.7|201540.7|201630.7|201540.7|201630.7|201540.7|201630.7|201540.7|1
1733891590000|2024-12-11 04:33:10|201629.4|201539.4|201630.3|201540.3|201630.3|201540.3|201628.7|201538.7|3
1733891610000|2024-12-11 04:33:30|201631.8|201541.8|201631.5|201541.5|201631.8|201541.8|201631|201541|4
1733891630000|2024-12-11 04:33:50|201630.3|201540.3|201630.3|201540.3|201630.3|201540.3|201630.3|201540.3|1
1733891650000|2024-12-11 04:34:10|201628.8|201538.8|201631.5|201541.5|201631.5|201541.5|201628.8|201538.8|3
1733891660000|2024-12-11 04:34:20|201633.3|201543.3|201633.3|201543.3|201633.3|201543.3|201633.3|201543.3|1
1733891680000|2024-12-11 04:34:40|201630.9|201540.9|201630.9|201540.9|201630.9|201540.9|201630.9|201540.9|1
1733891690000|2024-12-11 04:34:50|201629.6|201539.6|201629.6|201539.6|201629.6|201539.6|201629.6|201539.6|1
1733891710000|2024-12-11 04:35:10|201630|201540|201631.9|201541.9|201631.9|201541.9|201630|201540|2
1733891720000|2024-12-11 04:35:20|201634.8|201544.8|201634.8|201544.8|201634.8|201544.8|201634.8|201544.8|1
1733891740000|2024-12-11 04:35:40|201632.1|201542.1|201632.1|201542.1|201632.1|201542.1|201632.1|201542.1|1
1733891760000|2024-12-11 04:36:00|201632.3|201542.3|201632.3|201542.3|201632.3|201542.3|201632.3|201542.3|1
1733891770000|2024-12-11 04:36:10|201635|201545|201635|201545|201635|201545|201635|201545|1
1733891790000|2024-12-11 04:36:30|201632|201542|201632|201542|201632|201542|201632|201542|1
1733891800000|2024-12-11 04:36:40|201631.3|201541.3|201631.3|201541.3|201631.3|201541.3|201631.3|201541.3|1
1733891810000|2024-12-11 04:36:50|201632|201542|201655.9|201565.9|201655.9|201565.9|201632|201542|8
1733891850000|2024-12-11 04:37:30|201651.5|201561.5|201651.5|201561.5|201651.5|201561.5|201651.5|201561.5|1
1733891860000|2024-12-11 04:37:40|201653|201563|201654.5|201564.5|201654.5|201564.5|201653|201563|2
1733891870000|2024-12-11 04:37:50|201650.2|201560.2|201655.6|201565.6|201655.6|201565.6|201650.2|201560.2|3
1733891900000|2024-12-11 04:38:20|201660.5|201570.5|201655|201565|201660.5|201570.5|201655|201565|2
1733891920000|2024-12-11 04:38:40|201660.5|201570.5|201655.5|201565.5|201660.5|201570.5|201655.5|201565.5|2
1733891950000|2024-12-11 04:39:10|201650.2|201560.2|201662.4|201572.4|201662.8|201572.8|201650.2|201560.2|5
1733891960000|2024-12-11 04:39:20|201665.2|201575.2|201663.2|201573.2|201665.2|201575.2|201663.2|201573.2|3
1733891970000|2024-12-11 04:39:30|201655.7|201565.7|201665.1|201575.1|201666.8|201576.8|201655.7|201565.7|3
1733892000000|2024-12-11 04:40:00|201661.7|201571.7|201665.8|201575.8|201665.8|201575.8|201661.7|201571.7|2
1733892010000|2024-12-11 04:40:10|201671|201581|201671|201581|201671|201581|201668.5|201578.5|3
1733892030000|2024-12-11 04:40:30|201665.5|201575.5|201665.5|201575.5|201665.5|201575.5|201665.5|201575.5|1
1733892050000|2024-12-11 04:40:50|201665.3|201575.3|201665.3|201575.3|201665.3|201575.3|201665.3|201575.3|1
1733892060000|2024-12-11 04:41:00|201664.5|201574.5|201661.3|201571.3|201664.5|201574.5|201661.3|201571.3|2
1733892070000|2024-12-11 04:41:10|201664.8|201574.8|201664.8|201574.8|201664.8|201574.8|201664.8|201574.8|1
1733892080000|2024-12-11 04:41:20|201660|201570|201660|201570|201660|201570|201660|201570|1
1733892090000|2024-12-11 04:41:30|201660.1|201570.1|201660|201570|201660.1|201570.1|201660|201570|2
1733892110000|2024-12-11 04:41:50|201657.2|201567.2|201663.1|201573.1|201663.1|201573.1|201657.2|201567.2|3
1733892120000|2024-12-11 04:42:00|201666.8|201576.8|201666.8|201576.8|201666.8|201576.8|201666.8|201576.8|1
1733892130000|2024-12-11 04:42:10|201665.8|201575.8|201665.8|201575.8|201665.8|201575.8|201665.5|201575.5|3
1733892140000|2024-12-11 04:42:20|201660.3|201570.3|201660.1|201570.1|201660.3|201570.3|201660.1|201570.1|2
1733892160000|2024-12-11 04:42:40|201660|201570|201660|201570|201660|201570|201660|201570|1
1733892170000|2024-12-11 04:42:50|201657|201567|201657|201567|201657|201567|201657|201567|1
1733892180000|2024-12-11 04:43:00|201666|201576|201666.5|201576.5|201666.5|201576.5|201666|201576|2
1733892190000|2024-12-11 04:43:10|201667.5|201577.5|201659.7|201569.7|201667.5|201577.5|201659.7|201569.7|2
1733892200000|2024-12-11 04:43:20|201661.8|201571.8|201661.8|201571.8|201661.8|201571.8|201661.8|201571.8|1
1733892230000|2024-12-11 04:43:50|201667.5|201577.5|201667.5|201577.5|201667.5|201577.5|201667.5|201577.5|1
1733892240000|2024-12-11 04:44:00|201666.2|201576.2|201681.5|201591.5|201686.5|201596.5|201666.2|201576.2|5
1733892250000|2024-12-11 04:44:10|201680.1|201590.1|201680.1|201590.1|201680.1|201590.1|201680.1|201590.1|1
1733892260000|2024-12-11 04:44:20|201680.4|201590.4|201680.4|201590.4|201680.4|201590.4|201680.4|201590.4|1
1733892280000|2024-12-11 04:44:40|201679|201589|201679|201589|201679|201589|201679|201589|1
1733892290000|2024-12-11 04:44:50|201677.2|201587.2|201677.2|201587.2|201677.2|201587.2|201677.2|201587.2|1
1733892330000|2024-12-11 04:45:30|201679|201589|201679|201589|201679|201589|201679|201589|1
1733892350000|2024-12-11 04:45:50|201677.2|201587.2|201677.2|201587.2|201677.2|201587.2|201677.2|201587.2|1
1733892370000|2024-12-11 04:46:10|201680.7|201590.7|201680.7|201590.7|201680.7|201590.7|201680.7|201590.7|1
1733892390000|2024-12-11 04:46:30|201683.7|201593.7|201683.7|201593.7|201683.7|201593.7|201683.7|201593.7|1
1733892400000|2024-12-11 04:46:40|201677|201587|201681.3|201591.3|201681.3|201591.3|201676|201586|3
1733892410000|2024-12-11 04:46:50|201677.6|201587.6|201677.6|201587.6|201677.6|201587.6|201677.6|201587.6|1
1733892440000|2024-12-11 04:47:20|201678.8|201588.8|201688.3|201598.3|201689.1|201599.1|201678.8|201588.8|4
1733892450000|2024-12-11 04:47:30|201686.4|201596.4|201686.4|201596.4|201686.4|201596.4|201686.4|201596.4|1
1733892480000|2024-12-11 04:48:00|201685.8|201595.8|201685.8|201595.8|201685.8|201595.8|201685.8|201595.8|1
1733892490000|2024-12-11 04:48:10|201685.3|201595.3|201685.3|201595.3|201685.3|201595.3|201685.3|201595.3|1
1733892500000|2024-12-11 04:48:20|201687.2|201597.2|201687.2|201597.2|201687.2|201597.2|201687.2|201597.2|1
1733892510000|2024-12-11 04:48:30|201686.2|201596.2|201686.2|201596.2|201686.2|201596.2|201686.2|201596.2|1
1733892520000|2024-12-11 04:48:40|201687.2|201597.2|201687.2|201597.2|201687.2|201597.2|201687.2|201597.2|1
1733892540000|2024-12-11 04:49:00|201685.3|201595.3|201685.2|201595.2|201685.3|201595.3|201685.2|201595.2|2
1733892560000|2024-12-11 04:49:20|201686.2|201596.2|201686.2|201596.2|201686.2|201596.2|201686.2|201596.2|1
1733892570000|2024-12-11 04:49:30|201688.9|201598.9|201686.4|201596.4|201688.9|201598.9|201686.4|201596.4|4
1733892590000|2024-12-11 04:49:50|201685.5|201595.5|201685.5|201595.5|201685.5|201595.5|201685.5|201595.5|1
1733892600000|2024-12-11 04:50:00|201685.7|201595.7|201685.7|201595.7|201685.7|201595.7|201685.7|201595.7|1
1733892610000|2024-12-11 04:50:10|201686.1|201596.1|201686.1|201596.1|201686.1|201596.1|201686.1|201596.1|1
1733892630000|2024-12-11 04:50:30|201684.7|201594.7|201684.7|201594.7|201684.7|201594.7|201684.7|201594.7|1
1733892650000|2024-12-11 04:50:50|201682.5|201592.5|201650.7|201560.7|201682.5|201592.5|201650.7|201560.7|6
1733892660000|2024-12-11 04:51:00|201650.8|201560.8|201650.8|201560.8|201652.5|201562.5|201646.8|201556.8|11
1733892670000|2024-12-11 04:51:10|201651.8|201561.8|201647.6|201557.6|201651.8|201561.8|201647.6|201557.6|2
1733892690000|2024-12-11 04:51:30|201647.3|201557.3|201648.5|201558.5|201654.5|201564.5|201647.3|201557.3|5
1733892700000|2024-12-11 04:51:40|201655.5|201565.5|201656|201566|201656|201566|201655.5|201565.5|2
1733892710000|2024-12-11 04:51:50|201655|201565|201648.9|201558.9|201655|201565|201647.8|201557.8|4
1733892720000|2024-12-11 04:52:00|201653.7|201563.7|201657.8|201567.8|201667.6|201577.6|201653.7|201563.7|7
1733892730000|2024-12-11 04:52:10|201657.4|201567.4|201662.8|201572.8|201662.8|201572.8|201657.4|201567.4|4
1733892740000|2024-12-11 04:52:20|201658.2|201568.2|201660.9|201570.9|201660.9|201570.9|201658.2|201568.2|2
1733892750000|2024-12-11 04:52:30|201660.4|201570.4|201660.3|201570.3|201661.5|201571.5|201660.3|201570.3|6
1733892770000|2024-12-11 04:52:50|201658.9|201568.9|201659|201569|201659|201569|201658.9|201568.9|2
1733892780000|2024-12-11 04:53:00|201659.5|201569.5|201655|201565|201659.5|201569.5|201655|201565|5
1733892810000|2024-12-11 04:53:30|201655.7|201565.7|201658|201568|201658|201568|201655.7|201565.7|3
1733892820000|2024-12-11 04:53:40|201658.5|201568.5|201658.5|201568.5|201658.5|201568.5|201658.5|201568.5|1
1733892850000|2024-12-11 04:54:10|201662|201572|201661.3|201571.3|201662|201572|201661.3|201571.3|2
1733892860000|2024-12-11 04:54:20|201660|201570|201663|201573|201663|201573|201660|201570|2
1733892880000|2024-12-11 04:54:40|201661.8|201571.8|201661.5|201571.5|201661.8|201571.8|201661.5|201571.5|2
1733892890000|2024-12-11 04:54:50|201655.1|201565.1|201661.3|201571.3|201661.3|201571.3|201655.1|201565.1|2
1733892900000|2024-12-11 04:55:00|201660.5|201570.5|201656.1|201566.1|201660.5|201570.5|201656.1|201566.1|3
1733892910000|2024-12-11 04:55:10|201653.8|201563.8|201653.8|201563.8|201653.8|201563.8|201653.8|201563.8|1
1733892920000|2024-12-11 04:55:20|201653.3|201563.3|201653|201563|201653.3|201563.3|201653|201563|2
1733892930000|2024-12-11 04:55:30|201653.2|201563.2|201653.2|201563.2|201653.2|201563.2|201653.2|201563.2|1
1733892970000|2024-12-11 04:56:10|201653|201563|201653|201563|201653|201563|201653|201563|1
1733892990000|2024-12-11 04:56:30|201653.7|201563.7|201654.1|201564.1|201654.1|201564.1|201653.7|201563.7|2
1733893010000|2024-12-11 04:56:50|201652.4|201562.4|201652.4|201562.4|201652.4|201562.4|201652.4|201562.4|1
1733893020000|2024-12-11 04:57:00|201630.1|201540.1|201635.3|201545.3|201635.3|201545.3|201630.1|201540.1|4
1733893030000|2024-12-11 04:57:10|201635.1|201545.1|201635.1|201545.1|201635.1|201545.1|201635.1|201545.1|1
1733893050000|2024-12-11 04:57:30|201635.2|201545.2|201635.2|201545.2|201635.2|201545.2|201635.2|201545.2|1
1733893060000|2024-12-11 04:57:40|201635.5|201545.5|201635.5|201545.5|201635.5|201545.5|201635.5|201545.5|1
1733893080000|2024-12-11 04:58:00|201636|201546|201636|201546|201636|201546|201636|201546|1
1733893120000|2024-12-11 04:58:40|201633.5|201543.5|201633.5|201543.5|201633.5|201543.5|201633.5|201543.5|1
1733893130000|2024-12-11 04:58:50|201639|201549|201634.5|201544.5|201639|201549|201634.5|201544.5|5
1733893140000|2024-12-11 04:59:00|201634.3|201544.3|201634.3|201544.3|201634.3|201544.3|201634.3|201544.3|1
1733893180000|2024-12-11 04:59:40|201633.5|201543.5|201633.5|201543.5|201633.5|201543.5|201633.5|201543.5|1
1733893190000|2024-12-11 04:59:50|201635.1|201545.1|201635|201545|201635.1|201545.1|201635|201545|2
1733893200000|2024-12-11 05:00:00|201634.7|201544.7|201636.2|201546.2|201636.2|201546.2|201634.7|201544.7|2
1733893220000|2024-12-11 05:00:20|201635.8|201545.8|201635.8|201545.8|201635.8|201545.8|201635.8|201545.8|1
1733893240000|2024-12-11 05:00:40|201636.5|201546.5|201636.7|201546.7|201638.5|201548.5|201636.5|201546.5|5
1733893250000|2024-12-11 05:00:50|201636.8|201546.8|201637.1|201547.1|201637.1|201547.1|201636.7|201546.7|3
1733893260000|2024-12-11 05:01:00|201636.7|201546.7|201637.1|201547.1|201637.3|201547.3|201636.3|201546.3|6
1733893270000|2024-12-11 05:01:10|201636.9|201546.9|201636.9|201546.9|201636.9|201546.9|201636.9|201546.9|1
1733893280000|2024-12-11 05:01:20|201638.4|201548.4|201638.4|201548.4|201638.4|201548.4|201638.4|201548.4|1
1733893290000|2024-12-11 05:01:30|201637.3|201547.3|201639.6|201549.6|201639.6|201549.6|201637.3|201547.3|4
1733893300000|2024-12-11 05:01:40|201630.6|201540.6|201630.6|201540.6|201630.6|201540.6|201630.6|201540.6|1
1733893310000|2024-12-11 05:01:50|201649.4|201559.4|201636.1|201546.1|201649.4|201559.4|201636.1|201546.1|5
1733893320000|2024-12-11 05:02:00|201636.4|201546.4|201636.4|201546.4|201637.9|201547.9|201636.4|201546.4|6
1733893330000|2024-12-11 05:02:10|201636.3|201546.3|201636.3|201546.3|201636.3|201546.3|201636.3|201546.3|1
1733893340000|2024-12-11 05:02:20|201637|201547|201637|201547|201637|201547|201637|201547|1
1733893360000|2024-12-11 05:02:40|201636.8|201546.8|201636.5|201546.5|201636.8|201546.8|201636.5|201546.5|2
1733893370000|2024-12-11 05:02:50|201636.7|201546.7|201636.4|201546.4|201636.7|201546.7|201636.4|201546.4|2
1733893380000|2024-12-11 05:03:00|201635.9|201545.9|201636.4|201546.4|201636.4|201546.4|201635.8|201545.8|4
1733893390000|2024-12-11 05:03:10|201633.7|201543.7|201632.5|201542.5|201633.7|201543.7|201627.2|201537.2|6
1733893400000|2024-12-11 05:03:20|201632.8|201542.8|201632.8|201542.8|201632.8|201542.8|201632.8|201542.8|1
1733893420000|2024-12-11 05:03:40|201634.1|201544.1|201633.4|201543.4|201634.1|201544.1|201633.4|201543.4|2
1733893430000|2024-12-11 05:03:50|201632.5|201542.5|201632.5|201542.5|201632.5|201542.5|201632.5|201542.5|1
1733893450000|2024-12-11 05:04:10|201633|201543|201634.6|201544.6|201634.7|201544.7|201633|201543|5
1733893460000|2024-12-11 05:04:20|201635|201545|201635.6|201545.6|201635.7|201545.7|201635|201545|3
1733893480000|2024-12-11 05:04:40|201634.8|201544.8|201636|201546|201636.3|201546.3|201634.8|201544.8|6
1733893490000|2024-12-11 05:04:50|201637|201547|201637.8|201547.8|201637.8|201547.8|201637|201547|2
1733893500000|2024-12-11 05:05:00|201638|201548|201636.8|201546.8|201638|201548|201636.8|201546.8|5
1733893510000|2024-12-11 05:05:10|201636.6|201546.6|201636|201546|201636.6|201546.6|201636|201546|2
1733893520000|2024-12-11 05:05:20|201635.6|201545.6|201636|201546|201636|201546|201635.6|201545.6|2
1733893530000|2024-12-11 05:05:30|201635.6|201545.6|201635.6|201545.6|201635.6|201545.6|201635.6|201545.6|1
1733893540000|2024-12-11 05:05:40|201636.3|201546.3|201636.3|201546.3|201636.3|201546.3|201636.3|201546.3|1
1733893560000|2024-12-11 05:06:00|201635.5|201545.5|201635.5|201545.5|201635.5|201545.5|201635.5|201545.5|1
1733893590000|2024-12-11 05:06:30|201636.3|201546.3|201636.3|201546.3|201636.3|201546.3|201636.3|201546.3|1
1733893610000|2024-12-11 05:06:50|201636|201546|201635.5|201545.5|201636|201546|201635.5|201545.5|2
1733893620000|2024-12-11 05:07:00|201635.4|201545.4|201635.4|201545.4|201635.4|201545.4|201635.4|201545.4|1
1733893630000|2024-12-11 05:07:10|201635.2|201545.2|201635.2|201545.2|201635.2|201545.2|201635.2|201545.2|1
1733893640000|2024-12-11 05:07:20|201636.5|201546.5|201636.5|201546.5|201636.5|201546.5|201636.5|201546.5|1
1733893650000|2024-12-11 05:07:30|201635.8|201545.8|201633|201543|201635.8|201545.8|201633|201543|2
1733893660000|2024-12-11 05:07:40|201633.8|201543.8|201633.8|201543.8|201633.8|201543.8|201633.8|201543.8|1
1733893670000|2024-12-11 05:07:50|201634|201544|201634|201544|201634|201544|201634|201544|1
1733893690000|2024-12-11 05:08:10|201634.4|201544.4|201634.4|201544.4|201634.4|201544.4|201634.4|201544.4|1
1733893700000|2024-12-11 05:08:20|201635|201545|201635|201545|201635|201545|201635|201545|1
1733893720000|2024-12-11 05:08:40|201634.7|201544.7|201634.7|201544.7|201634.7|201544.7|201634.7|201544.7|1
1733893750000|2024-12-11 05:09:10|201635.2|201545.2|201634.8|201544.8|201635.7|201545.7|201634.8|201544.8|3
1733893770000|2024-12-11 05:09:30|201635|201545|201640.4|201550.4|201641.8|201551.8|201635|201545|13
1733893780000|2024-12-11 05:09:40|201640.7|201550.7|201641.1|201551.1|201641.1|201551.1|201640.7|201550.7|3
1733893790000|2024-12-11 05:09:50|201640.3|201550.3|201640.3|201550.3|201640.4|201550.4|201640.3|201550.3|3
1733893800000|2024-12-11 05:10:00|201638.5|201548.5|201641.5|201551.5|201641.5|201551.5|201638.5|201548.5|2
1733893810000|2024-12-11 05:10:10|201642.5|201552.5|201644.5|201554.5|201645|201555|201642.5|201552.5|3
1733893820000|2024-12-11 05:10:20|201645|201555|201642.9|201552.9|201645.5|201555.5|201639.5|201549.5|8
1733893830000|2024-12-11 05:10:30|201640.7|201550.7|201641.6|201551.6|201641.6|201551.6|201640.7|201550.7|4
1733893840000|2024-12-11 05:10:40|201641.4|201551.4|201641.3|201551.3|201641.4|201551.4|201641.1|201551.1|3
1733893860000|2024-12-11 05:11:00|201638.5|201548.5|201639.3|201549.3|201639.3|201549.3|201638.5|201548.5|3
1733893870000|2024-12-11 05:11:10|201638.8|201548.8|201639|201549|201639|201549|201638.8|201548.8|2
1733893880000|2024-12-11 05:11:20|201639.3|201549.3|201642.7|201552.7|201642.7|201552.7|201639.3|201549.3|4
1733893900000|2024-12-11 05:11:40|201642.9|201552.9|201642.9|201552.9|201642.9|201552.9|201642.9|201552.9|1
1733893910000|2024-12-11 05:11:50|201640.8|201550.8|201640.5|201550.5|201640.8|201550.8|201640.5|201550.5|2
1733893920000|2024-12-11 05:12:00|201640.8|201550.8|201640.8|201550.8|201640.8|201550.8|201640.8|201550.8|1
1733893930000|2024-12-11 05:12:10|201645|201555|201645.4|201555.4|201645.4|201555.4|201644|201554|3
1733893940000|2024-12-11 05:12:20|201642.5|201552.5|201642.5|201552.5|201642.5|201552.5|201642.5|201552.5|1
1733893960000|2024-12-11 05:12:40|201642.6|201552.6|201642.8|201552.8|201642.8|201552.8|201642.6|201552.6|2
1733893970000|2024-12-11 05:12:50|201640.8|201550.8|201639.5|201549.5|201645|201555|201639.5|201549.5|5
1733893980000|2024-12-11 05:13:00|201639.3|201549.3|201639.3|201549.3|201639.3|201549.3|201639.3|201549.3|1
1733893990000|2024-12-11 05:13:10|201639.5|201549.5|201641.7|201551.7|201641.7|201551.7|201639|201549|5
1733894000000|2024-12-11 05:13:20|201641.6|201551.6|201641.6|201551.6|201641.6|201551.6|201641.6|201551.6|1
1733894010000|2024-12-11 05:13:30|201641.7|201551.7|201641.6|201551.6|201641.9|201551.9|201641.6|201551.6|3
1733894020000|2024-12-11 05:13:40|201640.9|201550.9|201637.8|201547.8|201640.9|201550.9|201637.8|201547.8|2
1733894030000|2024-12-11 05:13:50|201637.5|201547.5|201637.8|201547.8|201638|201548|201637.5|201547.5|3
1733894040000|2024-12-11 05:14:00|201638.3|201548.3|201641.4|201551.4|201641.4|201551.4|201638.3|201548.3|5
1733894050000|2024-12-11 05:14:10|201641.8|201551.8|201643.4|201553.4|201643.7|201553.7|201641.8|201551.8|3
1733894060000|2024-12-11 05:14:20|201641.1|201551.1|201641.1|201551.1|201641.1|201551.1|201641.1|201551.1|1
1733894070000|2024-12-11 05:14:30|201641.3|201551.3|201641.4|201551.4|201641.4|201551.4|201641.3|201551.3|6
1733894080000|2024-12-11 05:14:40|201638.3|201548.3|201638.3|201548.3|201638.5|201548.5|201638.3|201548.3|3
1733894090000|2024-12-11 05:14:50|201640.5|201550.5|201640.5|201550.5|201641|201551|201640.5|201550.5|3
1733894100000|2024-12-11 05:15:00|201639.5|201549.5|201641.4|201551.4|201641.4|201551.4|201638.5|201548.5|5
1733894110000|2024-12-11 05:15:10|201641.8|201551.8|201642.1|201552.1|201642.1|201552.1|201641.8|201551.8|3
1733894120000|2024-12-11 05:15:20|201642.6|201552.6|201642|201552|201642.6|201552.6|201641.8|201551.8|5
1733894130000|2024-12-11 05:15:30|201642.1|201552.1|201642.1|201552.1|201642.1|201552.1|201642.1|201552.1|1
1733894140000|2024-12-11 05:15:40|201639.5|201549.5|201638.8|201548.8|201639.5|201549.5|201638.8|201548.8|5
1733894150000|2024-12-11 05:15:50|201644.3|201554.3|201644.8|201554.8|201644.8|201554.8|201644.3|201554.3|2
1733894160000|2024-12-11 05:16:00|201644.3|201554.3|201644.5|201554.5|201644.5|201554.5|201644.3|201554.3|2
1733894180000|2024-12-11 05:16:20|201641.8|201551.8|201638.8|201548.8|201641.8|201551.8|201638.3|201548.3|4
1733894190000|2024-12-11 05:16:30|201639.8|201549.8|201639.8|201549.8|201640|201550|201639.5|201549.5|4
1733894200000|2024-12-11 05:16:40|201640|201550|201639.8|201549.8|201640|201550|201639.8|201549.8|2
1733894210000|2024-12-11 05:16:50|201640.3|201550.3|201643.5|201553.5|201644.3|201554.3|201640.3|201550.3|8
1733894220000|2024-12-11 05:17:00|201643.8|201553.8|201644.5|201554.5|201644.5|201554.5|201643.8|201553.8|4
1733894240000|2024-12-11 05:17:20|201644|201554|201643.8|201553.8|201644|201554|201643.8|201553.8|2
1733894250000|2024-12-11 05:17:30|201640.5|201550.5|201638.5|201548.5|201640.5|201550.5|201638.5|201548.5|5
1733894260000|2024-12-11 05:17:40|201638.3|201548.3|201641.8|201551.8|201641.8|201551.8|201638.3|201548.3|3
1733894270000|2024-12-11 05:17:50|201641.4|201551.4|201654.1|201564.1|201654.1|201564.1|201641.4|201551.4|3
1733894280000|2024-12-11 05:18:00|201654.3|201564.3|201652.5|201562.5|201654.5|201564.5|201652.5|201562.5|6
1733894290000|2024-12-11 05:18:10|201654.7|201564.7|201657.4|201567.4|201657.6|201567.6|201654.7|201564.7|3
1733894300000|2024-12-11 05:18:20|201657.2|201567.2|201657.4|201567.4|201657.4|201567.4|201657.2|201567.2|2
1733894310000|2024-12-11 05:18:30|201660|201570|201660|201570|201660|201570|201660|201570|1
1733894320000|2024-12-11 05:18:40|201649|201559|201649|201559|201649|201559|201649|201559|1
1733894330000|2024-12-11 05:18:50|201650.1|201560.1|201650.1|201560.1|201650.1|201560.1|201650.1|201560.1|1
1733894350000|2024-12-11 05:19:10|201655.6|201565.6|201655.6|201565.6|201655.6|201565.6|201655.6|201565.6|1
1733894360000|2024-12-11 05:19:20|201658|201568|201658|201568|201658|201568|201658|201568|1
1733894370000|2024-12-11 05:19:30|201657.7|201567.7|201645.3|201555.3|201657.7|201567.7|201645.3|201555.3|3
1733894380000|2024-12-11 05:19:40|201645.1|201555.1|201647.7|201557.7|201647.7|201557.7|201645.1|201555.1|3
1733894400000|2024-12-11 05:20:00|201647.1|201557.1|201645.2|201555.2|201647.1|201557.1|201645.2|201555.2|3
1733894410000|2024-12-11 05:20:10|201644.6|201554.6|201644.4|201554.4|201644.6|201554.6|201644.4|201554.4|2
1733894430000|2024-12-11 05:20:30|201644.2|201554.2|201643.2|201553.2|201644.2|201554.2|201643.2|201553.2|4
1733894440000|2024-12-11 05:20:40|201640.5|201550.5|201641.3|201551.3|201642.3|201552.3|201640.5|201550.5|4
1733894450000|2024-12-11 05:20:50|201641.5|201551.5|201641|201551|201641.5|201551.5|201641|201551|3
1733894460000|2024-12-11 05:21:00|201640.5|201550.5|201644.2|201554.2|201644.3|201554.3|201640.3|201550.3|5
1733894470000|2024-12-11 05:21:10|201643.9|201553.9|201646.9|201556.9|201646.9|201556.9|201643.9|201553.9|3
1733894480000|2024-12-11 05:21:20|201647.1|201557.1|201644.9|201554.9|201647.1|201557.1|201644.1|201554.1|4
1733894490000|2024-12-11 05:21:30|201645.1|201555.1|201645.1|201555.1|201645.1|201555.1|201645.1|201555.1|1
1733894500000|2024-12-11 05:21:40|201642.3|201552.3|201641.8|201551.8|201642.3|201552.3|201641.8|201551.8|3
1733894510000|2024-12-11 05:21:50|201641.3|201551.3|201642.9|201552.9|201642.9|201552.9|201640.3|201550.3|4
1733894530000|2024-12-11 05:22:10|201643.1|201553.1|201643.9|201553.9|201643.9|201553.9|201643.1|201553.1|3
1733894540000|2024-12-11 05:22:20|201644.2|201554.2|201643.3|201553.3|201646.6|201556.6|201641.1|201551.1|7
1733894550000|2024-12-11 05:22:30|201643.4|201553.4|201643.4|201553.4|201643.4|201553.4|201643.4|201553.4|1
1733894560000|2024-12-11 05:22:40|201643.1|201553.1|201641.4|201551.4|201643.1|201553.1|201640.3|201550.3|4
1733894570000|2024-12-11 05:22:50|201641.8|201551.8|201641.9|201551.9|201641.9|201551.9|201641.8|201551.8|2
1733894580000|2024-12-11 05:23:00|201640.5|201550.5|201640.3|201550.3|201640.5|201550.5|201640.3|201550.3|4
1733894600000|2024-12-11 05:23:20|201640.5|201550.5|201643.5|201553.5|201643.5|201553.5|201640.5|201550.5|3
1733894610000|2024-12-11 05:23:30|201643.6|201553.6|201643.5|201553.5|201643.6|201553.6|201643.5|201553.5|2
1733894620000|2024-12-11 05:23:40|201643.1|201553.1|201643|201553|201643.1|201553.1|201642.1|201552.1|8
1733894630000|2024-12-11 05:23:50|201640.8|201550.8|201640.8|201550.8|201640.8|201550.8|201640.8|201550.8|1
1733894650000|2024-12-11 05:24:10|201640|201550|201642.6|201552.6|201642.6|201552.6|201640|201550|2
1733894660000|2024-12-11 05:24:20|201642.4|201552.4|201642.4|201552.4|201642.4|201552.4|201642.4|201552.4|1
1733894670000|2024-12-11 05:24:30|201642.6|201552.6|201642.8|201552.8|201642.8|201552.8|201642.6|201552.6|2
1733894680000|2024-12-11 05:24:40|201643.3|201553.3|201643.4|201553.4|201644.8|201554.8|201643.3|201553.3|7
1733894690000|2024-12-11 05:24:50|201641.3|201551.3|201641.3|201551.3|201641.3|201551.3|201641.3|201551.3|1
1733894700000|2024-12-11 05:25:00|201641.5|201551.5|201643.8|201553.8|201644|201554|201640.5|201550.5|6
1733894710000|2024-12-11 05:25:10|201644|201554|201663.3|201573.3|201663.3|201573.3|201644|201554|5
1733894720000|2024-12-11 05:25:20|201661.2|201571.2|201652.5|201562.5|201661.2|201571.2|201652.5|201562.5|6
1733894730000|2024-12-11 05:25:30|201652.2|201562.2|201658.6|201568.6|201659.2|201569.2|201652.2|201562.2|3
1733894740000|2024-12-11 05:25:40|201658.8|201568.8|201654.7|201564.7|201658.8|201568.8|201654.7|201564.7|2
1733894750000|2024-12-11 05:25:50|201654.4|201564.4|201652.5|201562.5|201654.4|201564.4|201652.5|201562.5|2
1733894760000|2024-12-11 05:26:00|201652.3|201562.3|201652.3|201562.3|201652.3|201562.3|201652.3|201562.3|1
1733894780000|2024-12-11 05:26:20|201652.5|201562.5|201656.7|201566.7|201656.7|201566.7|201652.5|201562.5|2
1733894790000|2024-12-11 05:26:30|201661.2|201571.2|201651.3|201561.3|201661.2|201571.2|201651.3|201561.3|3
1733894800000|2024-12-11 05:26:40|201650.8|201560.8|201650.8|201560.8|201650.8|201560.8|201650.8|201560.8|1
1733894810000|2024-12-11 05:26:50|201650.4|201560.4|201650.4|201560.4|201650.4|201560.4|201650.4|201560.4|1
1733894830000|2024-12-11 05:27:10|201650.1|201560.1|201650.4|201560.4|201650.4|201560.4|201650.1|201560.1|2
1733894840000|2024-12-11 05:27:20|201650.8|201560.8|201650.8|201560.8|201650.8|201560.8|201650.8|201560.8|1
1733894860000|2024-12-11 05:27:40|201650.2|201560.2|201650.2|201560.2|201650.2|201560.2|201650.2|201560.2|1
1733894890000|2024-12-11 05:28:10|201649.7|201559.7|201653.3|201563.3|201653.3|201563.3|201649.7|201559.7|6
1733894900000|2024-12-11 05:28:20|201653.5|201563.5|201653.5|201563.5|201653.5|201563.5|201653.5|201563.5|1
1733894920000|2024-12-11 05:28:40|201651.5|201561.5|201651.5|201561.5|201651.5|201561.5|201651.5|201561.5|1
1733894930000|2024-12-11 05:28:50|201653.3|201563.3|201659.2|201569.2|201661.1|201571.1|201653.3|201563.3|5
1733894940000|2024-12-11 05:29:00|201659.5|201569.5|201659.3|201569.3|201659.6|201569.6|201659.3|201569.3|3
1733894950000|2024-12-11 05:29:10|201659|201569|201659.1|201569.1|201659.7|201569.7|201659|201569|5
1733894960000|2024-12-11 05:29:20|201659.8|201569.8|201658.8|201568.8|201660.3|201570.3|201658.8|201568.8|3
1733894970000|2024-12-11 05:29:30|201656.1|201566.1|201653|201563|201656.1|201566.1|201653|201563|2
1733894980000|2024-12-11 05:29:40|201655.1|201565.1|201657.6|201567.6|201658.9|201568.9|201655.1|201565.1|4
1733894990000|2024-12-11 05:29:50|201657.4|201567.4|201652.4|201562.4|201657.4|201567.4|201652.4|201562.4|4
1733895000000|2024-12-11 05:30:00|201652.1|201562.1|201653.9|201563.9|201653.9|201563.9|201652.1|201562.1|3
1733895010000|2024-12-11 05:30:10|201653.6|201563.6|201652.6|201562.6|201653.6|201563.6|201652.6|201562.6|4
1733895020000|2024-12-11 05:30:20|201653|201563|201654.5|201564.5|201654.5|201564.5|201653|201563|3
1733895040000|2024-12-11 05:30:40|201655|201565|201655|201565|201655.5|201565.5|201655|201565|3
1733895050000|2024-12-11 05:30:50|201654.1|201564.1|201654.1|201564.1|201654.1|201564.1|201654.1|201564.1|1
1733895070000|2024-12-11 05:31:10|201654.4|201564.4|201659.1|201569.1|201659.1|201569.1|201654.4|201564.4|2
1733895100000|2024-12-11 05:31:40|201658.5|201568.5|201677.4|201587.4|201680.9|201590.9|201658.5|201568.5|5
1733895120000|2024-12-11 05:32:00|201673.2|201583.2|201695.1|201605.1|201695.1|201605.1|201673.1|201583.1|6
1733895130000|2024-12-11 05:32:10|201695.5|201605.5|201695.5|201605.5|201695.5|201605.5|201695.5|201605.5|1
1733895160000|2024-12-11 05:32:40|201691.5|201601.5|201691.5|201601.5|201691.5|201601.5|201691.5|201601.5|1
1733895170000|2024-12-11 05:32:50|201701.8|201611.8|201697.7|201607.7|201701.8|201611.8|201697.7|201607.7|2
1733895180000|2024-12-11 05:33:00|201696.7|201606.7|201696.9|201606.9|201696.9|201606.9|201696.7|201606.7|2
1733895210000|2024-12-11 05:33:30|201698|201608|201698|201608|201698|201608|201698|201608|1
1733895230000|2024-12-11 05:33:50|201697|201607|201697|201607|201697|201607|201697|201607|1
1733895240000|2024-12-11 05:34:00|201693|201603|201693|201603|201693|201603|201693|201603|1
1733895270000|2024-12-11 05:34:30|201690.5|201600.5|201690.5|201600.5|201690.5|201600.5|201690.5|201600.5|1
1733895290000|2024-12-11 05:34:50|201693.2|201603.2|201691.1|201601.1|201693.2|201603.2|201691.1|201601.1|3
1733895320000|2024-12-11 05:35:20|201688.8|201598.8|201688.8|201598.8|201688.8|201598.8|201688.8|201598.8|1
1733895330000|2024-12-11 05:35:30|201689.5|201599.5|201689.5|201599.5|201689.5|201599.5|201689.5|201599.5|1
1733895340000|2024-12-11 05:35:40|201698|201608|201696.4|201606.4|201698|201608|201696.4|201606.4|2
1733895350000|2024-12-11 05:35:50|201696.8|201606.8|201695.9|201605.9|201696.8|201606.8|201695.9|201605.9|2
1733895360000|2024-12-11 05:36:00|201696|201606|201691.1|201601.1|201696|201606|201691.1|201601.1|2
1733895370000|2024-12-11 05:36:10|201686.4|201596.4|201686.4|201596.4|201686.4|201596.4|201686.4|201596.4|1
1733895380000|2024-12-11 05:36:20|201686.6|201596.6|201685.2|201595.2|201686.6|201596.6|201685.2|201595.2|3
1733895390000|2024-12-11 05:36:30|201685.6|201595.6|201685.6|201595.6|201685.6|201595.6|201685.6|201595.6|1
1733895400000|2024-12-11 05:36:40|201687.8|201597.8|201687.8|201597.8|201687.8|201597.8|201687.8|201597.8|1
1733895410000|2024-12-11 05:36:50|201686.3|201596.3|201686.3|201596.3|201686.3|201596.3|201686.3|201596.3|1
1733895430000|2024-12-11 05:37:10|201686.1|201596.1|201686.3|201596.3|201686.3|201596.3|201686.1|201596.1|2
1733895450000|2024-12-11 05:37:30|201687.8|201597.8|201687.8|201597.8|201687.8|201597.8|201687.8|201597.8|1
1733895470000|2024-12-11 05:37:50|201686.1|201596.1|201684.3|201594.3|201686.1|201596.1|201684.3|201594.3|2
1733895480000|2024-12-11 05:38:00|201681.3|201591.3|201681.3|201591.3|201681.3|201591.3|201681.3|201591.3|1
1733895490000|2024-12-11 05:38:10|201684|201594|201683.3|201593.3|201684|201594|201683.3|201593.3|2
1733895520000|2024-12-11 05:38:40|201685.5|201595.5|201685.5|201595.5|201685.5|201595.5|201685.5|201595.5|1
1733895530000|2024-12-11 05:38:50|201686|201596|201686|201596|201686|201596|201686|201596|1
1733895540000|2024-12-11 05:39:00|201679.9|201589.9|201682.4|201592.4|201682.4|201592.4|201679.9|201589.9|2
1733895560000|2024-12-11 05:39:20|201682.1|201592.1|201682.1|201592.1|201682.1|201592.1|201682.1|201592.1|1
1733895570000|2024-12-11 05:39:30|201686.3|201596.3|201686.3|201596.3|201686.3|201596.3|201686.3|201596.3|1
1733895590000|2024-12-11 05:39:50|201685.4|201595.4|201686.7|201596.7|201686.8|201596.8|201684.1|201594.1|5
1733895600000|2024-12-11 05:40:00|201684.7|201594.7|201670|201580|201684.7|201594.7|201669.6|201579.6|7
1733895610000|2024-12-11 05:40:10|201670.2|201580.2|201670.8|201580.8|201671.2|201581.2|201670.2|201580.2|5
1733895630000|2024-12-11 05:40:30|201670.3|201580.3|201671.1|201581.1|201671.1|201581.1|201670.3|201580.3|2
1733895640000|2024-12-11 05:40:40|201675|201585|201674.5|201584.5|201675|201585|201674.5|201584.5|2
1733895650000|2024-12-11 05:40:50|201674.3|201584.3|201674.3|201584.3|201674.3|201584.3|201674.3|201584.3|1
1733895660000|2024-12-11 05:41:00|201674.5|201584.5|201671.4|201581.4|201674.5|201584.5|201671.4|201581.4|2
1733895690000|2024-12-11 05:41:30|201670.4|201580.4|201670.4|201580.4|201670.4|201580.4|201670.4|201580.4|1
1733895700000|2024-12-11 05:41:40|201673.5|201583.5|201673.5|201583.5|201673.5|201583.5|201673.5|201583.5|1
1733895710000|2024-12-11 05:41:50|201670.2|201580.2|201670.2|201580.2|201670.2|201580.2|201670.2|201580.2|1
1733895730000|2024-12-11 05:42:10|201671.2|201581.2|201671.2|201581.2|201671.2|201581.2|201671.2|201581.2|1
1733895740000|2024-12-11 05:42:20|201675.5|201585.5|201675.5|201585.5|201675.5|201585.5|201675.5|201585.5|1
1733895770000|2024-12-11 05:42:50|201672.4|201582.4|201672.4|201582.4|201672.4|201582.4|201672.4|201582.4|1
1733895780000|2024-12-11 05:43:00|201672.2|201582.2|201672.2|201582.2|201672.2|201582.2|201672.2|201582.2|1
1733895800000|2024-12-11 05:43:20|201675.3|201585.3|201675.3|201585.3|201675.3|201585.3|201675.3|201585.3|1
1733895820000|2024-12-11 05:43:40|201675|201585|201671.1|201581.1|201675|201585|201671.1|201581.1|2
1733895830000|2024-12-11 05:43:50|201671.9|201581.9|201671.7|201581.7|201671.9|201581.9|201671.7|201581.7|2
1733895860000|2024-12-11 05:44:20|201675|201585|201674.5|201584.5|201675|201585|201674.5|201584.5|2
1733895880000|2024-12-11 05:44:40|201675.5|201585.5|201671.3|201581.3|201675.5|201585.5|201671.3|201581.3|2
1733895910000|2024-12-11 05:45:10|201675.5|201585.5|201675.5|201585.5|201675.5|201585.5|201675.5|201585.5|1
1733895930000|2024-12-11 05:45:30|201672.6|201582.6|201672.6|201582.6|201672.6|201582.6|201672.6|201582.6|1
1733895940000|2024-12-11 05:45:40|201671.9|201581.9|201671.9|201581.9|201671.9|201581.9|201671.9|201581.9|1
1733895950000|2024-12-11 05:45:50|201672.6|201582.6|201672.6|201582.6|201672.6|201582.6|201672.6|201582.6|1
1733895970000|2024-12-11 05:46:10|201675.3|201585.3|201675.3|201585.3|201675.3|201585.3|201675.3|201585.3|1
1733895980000|2024-12-11 05:46:20|201675|201585|201675|201585|201675|201585|201675|201585|1
1733895990000|2024-12-11 05:46:30|201671.7|201581.7|201671.7|201581.7|201671.7|201581.7|201671.7|201581.7|1
1733896010000|2024-12-11 05:46:50|201672.4|201582.4|201672.4|201582.4|201672.4|201582.4|201672.4|201582.4|1
1733896020000|2024-12-11 05:47:00|201672|201582|201675|201585|201675|201585|201672|201582|3
1733896030000|2024-12-11 05:47:10|201673.9|201583.9|201673.2|201583.2|201673.9|201583.9|201673.2|201583.2|2
1733896040000|2024-12-11 05:47:20|201671.2|201581.2|201671.2|201581.2|201671.2|201581.2|201671.2|201581.2|1
1733896070000|2024-12-11 05:47:50|201671|201581|201671|201581|201671|201581|201671|201581|1
1733896080000|2024-12-11 05:48:00|201672.2|201582.2|201672.5|201582.5|201672.5|201582.5|201672.2|201582.2|2
1733896100000|2024-12-11 05:48:20|201673.3|201583.3|201656.7|201566.7|201673.3|201583.3|201656.7|201566.7|4
1733896110000|2024-12-11 05:48:30|201656.9|201566.9|201656.7|201566.7|201656.9|201566.9|201656.4|201566.4|3
1733896130000|2024-12-11 05:48:50|201657|201567|201657|201567|201657|201567|201657|201567|1
1733896140000|2024-12-11 05:49:00|201656|201566|201656|201566|201656|201566|201656|201566|1
1733896150000|2024-12-11 05:49:10|201656.3|201566.3|201656.3|201566.3|201656.3|201566.3|201656.3|201566.3|1
1733896160000|2024-12-11 05:49:20|201656.8|201566.8|201656.8|201566.8|201656.8|201566.8|201656.8|201566.8|1
1733896180000|2024-12-11 05:49:40|201657|201567|201657|201567|201657|201567|201657|201567|1
1733896190000|2024-12-11 05:49:50|201659|201569|201658.8|201568.8|201664.2|201574.2|201658.3|201568.3|4
1733896200000|2024-12-11 05:50:00|201657.8|201567.8|201656.8|201566.8|201657.8|201567.8|201656.8|201566.8|2
1733896210000|2024-12-11 05:50:10|201657.2|201567.2|201657.2|201567.2|201657.2|201567.2|201657.2|201567.2|1
1733896220000|2024-12-11 05:50:20|201659|201569|201659|201569|201659|201569|201659|201569|1
1733896230000|2024-12-11 05:50:30|201659.4|201569.4|201657.6|201567.6|201659.4|201569.4|201657.6|201567.6|2
1733896240000|2024-12-11 05:50:40|201657.7|201567.7|201657.9|201567.9|201657.9|201567.9|201657.7|201567.7|2
1733896250000|2024-12-11 05:50:50|201658.4|201568.4|201658.6|201568.6|201658.6|201568.6|201658.4|201568.4|2
1733896270000|2024-12-11 05:51:10|201658.8|201568.8|201658.8|201568.8|201658.8|201568.8|201658.8|201568.8|1
1733896280000|2024-12-11 05:51:20|201653.8|201563.8|201634.6|201544.6|201653.8|201563.8|201633.5|201543.5|4
1733896290000|2024-12-11 05:51:30|201634.7|201544.7|201636.7|201546.7|201636.7|201546.7|201634.7|201544.7|2
1733896310000|2024-12-11 05:51:50|201638.3|201548.3|201638.3|201548.3|201638.3|201548.3|201638.3|201548.3|1
1733896320000|2024-12-11 05:52:00|201634.9|201544.9|201623.7|201533.7|201634.9|201544.9|201623.7|201533.7|4
1733896330000|2024-12-11 05:52:10|201634.9|201544.9|201635.7|201545.7|201635.7|201545.7|201634.9|201544.9|4
1733896360000|2024-12-11 05:52:40|201633.5|201543.5|201633.5|201543.5|201633.5|201543.5|201633.5|201543.5|1
1733896380000|2024-12-11 05:53:00|201635.3|201545.3|201623.4|201533.4|201635.3|201545.3|201623.2|201533.2|6
1733896390000|2024-12-11 05:53:10|201623.1|201533.1|201621.1|201531.1|201623.1|201533.1|201621.1|201531.1|3
1733896400000|2024-12-11 05:53:20|201622.8|201532.8|201623.8|201533.8|201623.8|201533.8|201622.6|201532.6|3
1733896410000|2024-12-11 05:53:30|201624.3|201534.3|201625.8|201535.8|201625.8|201535.8|201624.3|201534.3|2
1733896420000|2024-12-11 05:53:40|201625.6|201535.6|201625.3|201535.3|201625.6|201535.6|201625.3|201535.3|2
1733896430000|2024-12-11 05:53:50|201625.1|201535.1|201621.9|201531.9|201625.1|201535.1|201621.9|201531.9|3
1733896440000|2024-12-11 05:54:00|201622.2|201532.2|201622.4|201532.4|201622.9|201532.9|201622.2|201532.2|6
1733896450000|2024-12-11 05:54:10|201622.5|201532.5|201622.5|201532.5|201622.7|201532.7|201622.5|201532.5|3
1733896460000|2024-12-11 05:54:20|201621.3|201531.3|201621.3|201531.3|201621.3|201531.3|201621.3|201531.3|1
1733896470000|2024-12-11 05:54:30|201620.3|201530.3|201619.8|201529.8|201620.3|201530.3|201619.8|201529.8|3
1733896480000|2024-12-11 05:54:40|201622|201532|201622|201532|201622|201532|201622|201532|1
1733896510000|2024-12-11 05:55:10|201622.2|201532.2|201621.8|201531.8|201623.4|201533.4|201621.8|201531.8|4
1733896520000|2024-12-11 05:55:20|201622|201532|201620.3|201530.3|201622.3|201532.3|201620.3|201530.3|3
1733896530000|2024-12-11 05:55:30|201619.5|201529.5|201619.5|201529.5|201619.5|201529.5|201619.5|201529.5|1
1733896540000|2024-12-11 05:55:40|201621.9|201531.9|201621.9|201531.9|201621.9|201531.9|201621.9|201531.9|1
1733896550000|2024-12-11 05:55:50|201625|201535|201626.2|201536.2|201630.6|201540.6|201625|201535|3
1733896560000|2024-12-11 05:56:00|201625.7|201535.7|201648.3|201558.3|201651|201561|201625.7|201535.7|5
1733896570000|2024-12-11 05:56:10|201648.5|201558.5|201647.7|201557.7|201648.7|201558.7|201647.5|201557.5|5
1733896580000|2024-12-11 05:56:20|201649.2|201559.2|201649.8|201559.8|201649.8|201559.8|201649.2|201559.2|2
1733896590000|2024-12-11 05:56:30|201646.5|201556.5|201645.8|201555.8|201646.5|201556.5|201645.8|201555.8|2
1733896600000|2024-12-11 05:56:40|201647|201557|201655.5|201565.5|201655.5|201565.5|201647|201557|3
1733896610000|2024-12-11 05:56:50|201651.5|201561.5|201653.5|201563.5|201653.5|201563.5|201651.5|201561.5|2
1733896620000|2024-12-11 05:57:00|201651|201561|201651|201561|201651|201561|201651|201561|1
1733896640000|2024-12-11 05:57:20|201650.8|201560.8|201647.9|201557.9|201650.8|201560.8|201647.9|201557.9|2
1733896650000|2024-12-11 05:57:30|201649|201559|201655.4|201565.4|201655.4|201565.4|201649|201559|8
1733896660000|2024-12-11 05:57:40|201653.4|201563.4|201651.2|201561.2|201653.4|201563.4|201651.2|201561.2|2
1733896670000|2024-12-11 05:57:50|201646.7|201556.7|201654|201564|201654.6|201564.6|201646.7|201556.7|19
1733896690000|2024-12-11 05:58:10|201651.6|201561.6|201662.6|201572.6|201662.6|201572.6|201651.6|201561.6|2
1733896730000|2024-12-11 05:58:50|201661.5|201571.5|201665.5|201575.5|201665.5|201575.5|201658|201568|6
1733896740000|2024-12-11 05:59:00|201664.5|201574.5|201666|201576|201666.6|201576.6|201657.2|201567.2|28
1733896770000|2024-12-11 05:59:30|201662.9|201572.9|201659.1|201569.1|201665.3|201575.3|201657.4|201567.4|17
1733896780000|2024-12-11 05:59:40|201662.7|201572.7|201662|201572|201662.7|201572.7|201658.9|201568.9|3
1733896800000|2024-12-11 06:00:00|201661.8|201571.8|201658.3|201568.3|201665.7|201575.7|201658.3|201568.3|6
1733896810000|2024-12-11 06:00:10|201665.9|201575.9|201667.1|201577.1|201668.7|201578.7|201661.6|201571.6|17
1733896820000|2024-12-11 06:00:20|201667.9|201577.9|201658|201568|201668.3|201578.3|201658|201568|24
1733896830000|2024-12-11 06:00:30|201657.8|201567.8|201661.5|201571.5|201662|201572|201657.8|201567.8|16
1733896840000|2024-12-11 06:00:40|201661.9|201571.9|201666.1|201576.1|201666.3|201576.3|201659|201569|11
1733896870000|2024-12-11 06:01:10|201666.2|201576.2|201669.2|201579.2|201670.2|201580.2|201665.2|201575.2|14
1733896880000|2024-12-11 06:01:20|201670.2|201580.2|201667.8|201577.8|201670.2|201580.2|201664.5|201574.5|23
1733896890000|2024-12-11 06:01:30|201669|201579|201664.9|201574.9|201669.7|201579.7|201661.4|201571.4|22
1733896900000|2024-12-11 06:01:40|201665.7|201575.7|201662|201572|201666.9|201576.9|201661.5|201571.5|20
1733896910000|2024-12-11 06:01:50|201664.4|201574.4|201662.1|201572.1|201665.6|201575.6|201661.1|201571.1|20
1733896920000|2024-12-11 06:02:00|201665.1|201575.1|201675.4|201585.4|201675.6|201585.6|201661.6|201571.6|6
1733896930000|2024-12-11 06:02:10|201674.2|201584.2|201655.1|201565.1|201674.2|201584.2|201655.1|201565.1|9
1733896940000|2024-12-11 06:02:20|201654.8|201564.8|201654.1|201564.1|201655.1|201565.1|201653.9|201563.9|5
1733896950000|2024-12-11 06:02:30|201654.7|201564.7|201654.7|201564.7|201654.7|201564.7|201654.7|201564.7|1
1733896960000|2024-12-11 06:02:40|201654.4|201564.4|201653.9|201563.9|201654.4|201564.4|201653.9|201563.9|2
1733896970000|2024-12-11 06:02:50|201654.2|201564.2|201654.2|201564.2|201654.2|201564.2|201654.2|201564.2|1
1733896980000|2024-12-11 06:03:00|201654.6|201564.6|201644.9|201554.9|201654.6|201564.6|201635.4|201545.4|8
1733896990000|2024-12-11 06:03:10|201646.7|201556.7|201646.6|201556.6|201646.7|201556.7|201646.6|201556.6|2
1733897000000|2024-12-11 06:03:20|201646.4|201556.4|201645.7|201555.7|201646.4|201556.4|201641|201551|5
1733897010000|2024-12-11 06:03:30|201650.9|201560.9|201645.5|201555.5|201650.9|201560.9|201645.4|201555.4|3
1733897020000|2024-12-11 06:03:40|201648.8|201558.8|201649|201559|201649|201559|201648.8|201558.8|2
1733897040000|2024-12-11 06:04:00|201649.6|201559.6|201647.8|201557.8|201650.2|201560.2|201647.8|201557.8|3
1733897050000|2024-12-11 06:04:10|201650.6|201560.6|201651.4|201561.4|201654.8|201564.8|201650.6|201560.6|5
1733897060000|2024-12-11 06:04:20|201654.6|201564.6|201654.6|201564.6|201654.6|201564.6|201654.6|201564.6|1
1733897070000|2024-12-11 06:04:30|201651.4|201561.4|201651.6|201561.6|201651.6|201561.6|201651.4|201561.4|2
1733897090000|2024-12-11 06:04:50|201652.3|201562.3|201652.5|201562.5|201659.5|201569.5|201652.3|201562.3|5
1733897100000|2024-12-11 06:05:00|201652|201562|201651.8|201561.8|201652|201562|201651.8|201561.8|2
1733897110000|2024-12-11 06:05:10|201651.5|201561.5|201650.5|201560.5|201651.5|201561.5|201650.5|201560.5|2
1733897120000|2024-12-11 06:05:20|201650|201560|201649.7|201559.7|201650|201560|201649.7|201559.7|2
1733897150000|2024-12-11 06:05:50|201649|201559|201649|201559|201649|201559|201649|201559|1
1733897160000|2024-12-11 06:06:00|201643.9|201553.9|201633.7|201543.7|201643.9|201553.9|201633.7|201543.7|5
1733897170000|2024-12-11 06:06:10|201633.9|201543.9|201634|201544|201634|201544|201633.7|201543.7|3
1733897180000|2024-12-11 06:06:20|201634.3|201544.3|201634.5|201544.5|201634.7|201544.7|201634|201544|8
1733897190000|2024-12-11 06:06:30|201636.3|201546.3|201635.3|201545.3|201637.3|201547.3|201635.3|201545.3|10
1733897200000|2024-12-11 06:06:40|201635.8|201545.8|201635.3|201545.3|201635.8|201545.8|201629.9|201539.9|5
1733897210000|2024-12-11 06:06:50|201625.1|201535.1|201626.7|201536.7|201627.2|201537.2|201625.1|201535.1|13
1733897220000|2024-12-11 06:07:00|201625.6|201535.6|201626.3|201536.3|201626.7|201536.7|201625.1|201535.1|7
1733897230000|2024-12-11 06:07:10|201626.4|201536.4|201623.7|201533.7|201626.6|201536.6|201620.4|201530.4|6
1733897240000|2024-12-11 06:07:20|201624.8|201534.8|201626.8|201536.8|201626.8|201536.8|201619|201529|4
1733897250000|2024-12-11 06:07:30|201619.3|201529.3|201625.8|201535.8|201628.8|201538.8|201619|201529|9
1733897260000|2024-12-11 06:07:40|201626|201536|201626.5|201536.5|201626.5|201536.5|201626|201536|2
1733897270000|2024-12-11 06:07:50|201626|201536|201626.5|201536.5|201627.6|201537.6|201619.9|201529.9|20
1733897280000|2024-12-11 06:08:00|201624.2|201534.2|201623.4|201533.4|201624.8|201534.8|201617.7|201527.7|11
1733897290000|2024-12-11 06:08:10|201625.6|201535.6|201622.9|201532.9|201625.6|201535.6|201617.4|201527.4|7
1733897300000|2024-12-11 06:08:20|201624.9|201534.9|201624|201534|201625.7|201535.7|201619|201529|6
1733897310000|2024-12-11 06:08:30|201625.1|201535.1|201624|201534|201625.1|201535.1|201624|201534|2
1733897320000|2024-12-11 06:08:40|201625.4|201535.4|201622.3|201532.3|201626.6|201536.6|201621.7|201531.7|11
1733897330000|2024-12-11 06:08:50|201624.4|201534.4|201620|201530|201624.4|201534.4|201620|201530|4
1733897340000|2024-12-11 06:09:00|201623.4|201533.4|201623.6|201533.6|201623.6|201533.6|201619.7|201529.7|10
1733897360000|2024-12-11 06:09:20|201623.8|201533.8|201620.8|201530.8|201625.6|201535.6|201617.1|201527.1|9
1733897370000|2024-12-11 06:09:30|201623.4|201533.4|201623.4|201533.4|201623.4|201533.4|201623.4|201533.4|1
1733897380000|2024-12-11 06:09:40|201624.2|201534.2|201624.2|201534.2|201624.2|201534.2|201624.2|201534.2|1
1733897390000|2024-12-11 06:09:50|201624.4|201534.4|201624.1|201534.1|201624.4|201534.4|201624.1|201534.1|3
1733897400000|2024-12-11 06:10:00|201623.8|201533.8|201625|201535|201625|201535|201616.3|201526.3|6
1733897410000|2024-12-11 06:10:10|201617.3|201527.3|201616.8|201526.8|201625.5|201535.5|201616.8|201526.8|5
1733897420000|2024-12-11 06:10:20|201624.8|201534.8|201625.6|201535.6|201625.8|201535.8|201616.8|201526.8|8
1733897430000|2024-12-11 06:10:30|201625.8|201535.8|201621.6|201531.6|201625.8|201535.8|201615.8|201525.8|14
1733897440000|2024-12-11 06:10:40|201618.5|201528.5|201627.2|201537.2|201627.2|201537.2|201618.4|201528.4|13
1733897450000|2024-12-11 06:10:50|201624.7|201534.7|201622.5|201532.5|201624.8|201534.8|201622.2|201532.2|9
1733897460000|2024-12-11 06:11:00|201628.7|201538.7|201629.1|201539.1|201629.9|201539.9|201623.2|201533.2|19
1733897470000|2024-12-11 06:11:10|201626.4|201536.4|201625.9|201535.9|201628|201538|201623.8|201533.8|13
1733897480000|2024-12-11 06:11:20|201623.8|201533.8|201624.9|201534.9|201627|201537|201623.8|201533.8|7
1733897490000|2024-12-11 06:11:30|201629.9|201539.9|201624.2|201534.2|201629.9|201539.9|201623.7|201533.7|15
1733897520000|2024-12-11 06:12:00|201626.7|201536.7|201627.8|201537.8|201633|201543|201626.3|201536.3|22
1733897530000|2024-12-11 06:12:10|201623.5|201533.5|201628|201538|201632.4|201542.4|201623.5|201533.5|19
1733897540000|2024-12-11 06:12:20|201625.4|201535.4|201626.2|201536.2|201626.2|201536.2|201625.4|201535.4|7
1733897550000|2024-12-11 06:12:30|201626.7|201536.7|201625.7|201535.7|201627|201537|201625.1|201535.1|14
1733897560000|2024-12-11 06:12:40|201626.2|201536.2|201626.7|201536.7|201629|201539|201625.2|201535.2|10
1733897570000|2024-12-11 06:12:50|201628|201538|201628.2|201538.2|201630.8|201540.8|201626.5|201536.5|10
1733897580000|2024-12-11 06:13:00|201628.7|201538.7|201627.1|201537.1|201630.1|201540.1|201626.1|201536.1|13
1733897590000|2024-12-11 06:13:10|201626.9|201536.9|201626.7|201536.7|201627.6|201537.6|201626.4|201536.4|6
1733897610000|2024-12-11 06:13:30|201626.6|201536.6|201627|201537|201629.5|201539.5|201625.9|201535.9|13
1733897620000|2024-12-11 06:13:40|201631|201541|201626.5|201536.5|201633.3|201543.3|201626.5|201536.5|6
1733897630000|2024-12-11 06:13:50|201628.8|201538.8|201624.9|201534.9|201628.8|201538.8|201624.8|201534.8|6
1733897640000|2024-12-11 06:14:00|201625.2|201535.2|201627.6|201537.6|201628.8|201538.8|201625.2|201535.2|7
1733897650000|2024-12-11 06:14:10|201626.1|201536.1|201627|201537|201630.8|201540.8|201625.4|201535.4|11
1733897660000|2024-12-11 06:14:20|201626.9|201536.9|201626.3|201536.3|201634.2|201544.2|201626.1|201536.1|12
1733897670000|2024-12-11 06:14:30|201626.7|201536.7|201626.2|201536.2|201629.7|201539.7|201625|201535|12
1733897680000|2024-12-11 06:14:40|201626.7|201536.7|201626.4|201536.4|201629.6|201539.6|201625.8|201535.8|11
1733897690000|2024-12-11 06:14:50|201629.9|201539.9|201626.7|201536.7|201629.9|201539.9|201626.4|201536.4|4
1733897700000|2024-12-11 06:15:00|201628.2|201538.2|201622.4|201532.4|201628.2|201538.2|201620.9|201530.9|11
1733897710000|2024-12-11 06:15:10|201622.6|201532.6|201626.5|201536.5|201628.1|201538.1|201622.6|201532.6|12
1733897720000|2024-12-11 06:15:20|201624|201534|201623.6|201533.6|201629.1|201539.1|201623.6|201533.6|6
1733897750000|2024-12-11 06:15:50|201624|201534|201626.5|201536.5|201626.5|201536.5|201622.9|201532.9|10
1733897760000|2024-12-11 06:16:00|201627.8|201537.8|201623.8|201533.8|201627.8|201537.8|201623.8|201533.8|5
1733897770000|2024-12-11 06:16:10|201627.4|201537.4|201629.5|201539.5|201633.8|201543.8|201627.4|201537.4|10
1733897780000|2024-12-11 06:16:20|201629.6|201539.6|201626.7|201536.7|201631.1|201541.1|201626.7|201536.7|15
1733897790000|2024-12-11 06:16:30|201630.7|201540.7|201626.9|201536.9|201630.7|201540.7|201626.9|201536.9|17
1733897800000|2024-12-11 06:16:40|201628.9|201538.9|201628.4|201538.4|201628.9|201538.9|201626.9|201536.9|11
1733897810000|2024-12-11 06:16:50|201626.9|201536.9|201624.7|201534.7|201628.2|201538.2|201623.1|201533.1|16
1733897820000|2024-12-11 06:17:00|201624.9|201534.9|201624.9|201534.9|201624.9|201534.9|201624.9|201534.9|1
1733897830000|2024-12-11 06:17:10|201626.2|201536.2|201625.2|201535.2|201626.2|201536.2|201624.9|201534.9|4
1733897840000|2024-12-11 06:17:20|201626.2|201536.2|201628|201538|201628|201538|201624.6|201534.6|13
1733897860000|2024-12-11 06:17:40|201629.8|201539.8|201627.4|201537.4|201629.8|201539.8|201626.8|201536.8|9
1733897870000|2024-12-11 06:17:50|201629.4|201539.4|201627.8|201537.8|201630.8|201540.8|201627.8|201537.8|9
1733897880000|2024-12-11 06:18:00|201628.4|201538.4|201628.9|201538.9|201629|201539|201627.5|201537.5|14
1733897890000|2024-12-11 06:18:10|201627.8|201537.8|201628.3|201538.3|201629.4|201539.4|201627.1|201537.1|10
1733897900000|2024-12-11 06:18:20|201628.1|201538.1|201629.8|201539.8|201630|201540|201627.1|201537.1|16
1733897910000|2024-12-11 06:18:30|201629.5|201539.5|201632.8|201542.8|201632.8|201542.8|201627.5|201537.5|17
1733897920000|2024-12-11 06:18:40|201628.8|201538.8|201629.5|201539.5|201635.3|201545.3|201628|201538|22
1733897930000|2024-12-11 06:18:50|201628|201538|201626.5|201536.5|201628.2|201538.2|201626.5|201536.5|13
1733897940000|2024-12-11 06:19:00|201627.5|201537.5|201629|201539|201630.3|201540.3|201626.2|201536.2|14
1733897950000|2024-12-11 06:19:10|201626.7|201536.7|201626.3|201536.3|201630.3|201540.3|201625.8|201535.8|15
1733897960000|2024-12-11 06:19:20|201627.8|201537.8|201628|201538|201628.8|201538.8|201625.8|201535.8|8
1733897970000|2024-12-11 06:19:30|201628.3|201538.3|201628|201538|201628.5|201538.5|201627.5|201537.5|5
1733897980000|2024-12-11 06:19:40|201626.5|201536.5|201623.7|201533.7|201632.5|201542.5|201622.9|201532.9|19
1733897990000|2024-12-11 06:19:50|201625.2|201535.2|201625.4|201535.4|201632.3|201542.3|201625|201535|11
1733898000000|2024-12-11 06:20:00|201626.8|201536.8|201625.7|201535.7|201626.8|201536.8|201624.3|201534.3|9
1733898010000|2024-12-11 06:20:10|201626.2|201536.2|201626.3|201536.3|201626.5|201536.5|201624.7|201534.7|12
1733898020000|2024-12-11 06:20:20|201625.4|201535.4|201626|201536|201632.8|201542.8|201625|201535|24
1733898030000|2024-12-11 06:20:30|201627.5|201537.5|201625.5|201535.5|201627.5|201537.5|201625.5|201535.5|2
1733898040000|2024-12-11 06:20:40|201624.9|201534.9|201625|201535|201626.2|201536.2|201624.9|201534.9|3
1733898050000|2024-12-11 06:20:50|201628.2|201538.2|201625.9|201535.9|201628.2|201538.2|201624.5|201534.5|13
1733898060000|2024-12-11 06:21:00|201624.4|201534.4|201627.7|201537.7|201630.2|201540.2|201624.4|201534.4|27
1733898070000|2024-12-11 06:21:10|201627.1|201537.1|201626.2|201536.2|201629.9|201539.9|201625.1|201535.1|23
1733898080000|2024-12-11 06:21:20|201624.9|201534.9|201627|201537|201628|201538|201624.9|201534.9|20
1733898090000|2024-12-11 06:21:30|201628|201538|201628.6|201538.6|201629.5|201539.5|201626|201536|19
1733898100000|2024-12-11 06:21:40|201627.2|201537.2|201627.8|201537.8|201629|201539|201627|201537|6
1733898110000|2024-12-11 06:21:50|201628|201538|201626.6|201536.6|201628|201538|201626.6|201536.6|6
1733898120000|2024-12-11 06:22:00|201627.7|201537.7|201628.3|201538.3|201628.3|201538.3|201626.2|201536.2|11
1733898130000|2024-12-11 06:22:10|201628.2|201538.2|201630.1|201540.1|201630.9|201540.9|201626.7|201536.7|22
1733898140000|2024-12-11 06:22:20|201632.9|201542.9|201626.7|201536.7|201632.9|201542.9|201625.5|201535.5|12
1733898150000|2024-12-11 06:22:30|201626.3|201536.3|201627.4|201537.4|201627.4|201537.4|201625.1|201535.1|20
1733898160000|2024-12-11 06:22:40|201627.6|201537.6|201627|201537|201628.2|201538.2|201626.4|201536.4|14
1733898170000|2024-12-11 06:22:50|201626|201536|201626.4|201536.4|201630.4|201540.4|201626|201536|13
1733898180000|2024-12-11 06:23:00|201630|201540|201632.6|201542.6|201633.6|201543.6|201626.6|201536.6|19
1733898190000|2024-12-11 06:23:10|201634.8|201544.8|201628.3|201538.3|201634.8|201544.8|201627.8|201537.8|20
1733898200000|2024-12-11 06:23:20|201628.8|201538.8|201627.8|201537.8|201633|201543|201627.5|201537.5|14
1733898210000|2024-12-11 06:23:30|201630.5|201540.5|201628.8|201538.8|201632.8|201542.8|201627.8|201537.8|14
1733898220000|2024-12-11 06:23:40|201629.8|201539.8|201631|201541|201631|201541|201629.4|201539.4|3
1733898230000|2024-12-11 06:23:50|201628.4|201538.4|201631.4|201541.4|201632.6|201542.6|201628|201538|19
1733898240000|2024-12-11 06:24:00|201628|201538|201629.8|201539.8|201631.9|201541.9|201627.8|201537.8|18
1733898250000|2024-12-11 06:24:10|201629.6|201539.6|201630.1|201540.1|201631.3|201541.3|201628.4|201538.4|18
1733898260000|2024-12-11 06:24:20|201630.5|201540.5|201630.5|201540.5|201630.5|201540.5|201630.5|201540.5|1
1733898270000|2024-12-11 06:24:30|201631|201541|201629.8|201539.8|201631.5|201541.5|201629.8|201539.8|6
1733898280000|2024-12-11 06:24:40|201631.5|201541.5|201627.8|201537.8|201631.8|201541.8|201627.8|201537.8|5
1733898290000|2024-12-11 06:24:50|201629.3|201539.3|201638.3|201548.3|201642.5|201552.5|201627.4|201537.4|19
1733898300000|2024-12-11 06:25:00|201644.6|201554.6|201632.7|201542.7|201644.6|201554.6|201626.5|201536.5|25
1733898310000|2024-12-11 06:25:10|201632.8|201542.8|201631.2|201541.2|201636.7|201546.7|201627.4|201537.4|26
1733898320000|2024-12-11 06:25:20|201630.7|201540.7|201631.5|201541.5|201633|201543|201628.6|201538.6|24
1733898330000|2024-12-11 06:25:30|201628.9|201538.9|201656|201566|201656.2|201566.2|201628.9|201538.9|22
1733898340000|2024-12-11 06:25:40|201655.8|201565.8|201655.8|201565.8|201655.8|201565.8|201655.8|201565.8|1
1733898350000|2024-12-11 06:25:50|201656.5|201566.5|201657|201567|201658.7|201568.7|201652.1|201562.1|4
1733898360000|2024-12-11 06:26:00|201657.1|201567.1|201656.8|201566.8|201657.3|201567.3|201656.8|201566.8|4
1733898370000|2024-12-11 06:26:10|201660.8|201570.8|201660.8|201570.8|201660.8|201570.8|201660.8|201570.8|1
1733898380000|2024-12-11 06:26:20|201660.5|201570.5|201660.8|201570.8|201660.8|201570.8|201660.5|201570.5|2
1733898390000|2024-12-11 06:26:30|201655.9|201565.9|201656.9|201566.9|201657.8|201567.8|201655.9|201565.9|9
1733898400000|2024-12-11 06:26:40|201656.8|201566.8|201656.8|201566.8|201656.8|201566.8|201656.8|201566.8|1
1733898410000|2024-12-11 06:26:50|201656.4|201566.4|201656.4|201566.4|201656.4|201566.4|201656.4|201566.4|1
1733898420000|2024-12-11 06:27:00|201656.1|201566.1|201661|201571|201661.5|201571.5|201646.1|201556.1|6
1733898430000|2024-12-11 06:27:10|201661.3|201571.3|201661.3|201571.3|201661.3|201571.3|201661.3|201571.3|1
1733898440000|2024-12-11 06:27:20|201655.6|201565.6|201655.6|201565.6|201655.6|201565.6|201655.6|201565.6|1
1733898450000|2024-12-11 06:27:30|201649.1|201559.1|201655.6|201565.6|201655.6|201565.6|201649.1|201559.1|2
1733898470000|2024-12-11 06:27:50|201655.4|201565.4|201655.6|201565.6|201655.8|201565.8|201655.4|201565.4|4
1733898480000|2024-12-11 06:28:00|201644.3|201554.3|201652.5|201562.5|201652.5|201562.5|201644.3|201554.3|3
1733898490000|2024-12-11 06:28:10|201662|201572|201662|201572|201662|201572|201647.2|201557.2|3
1733898500000|2024-12-11 06:28:20|201656.5|201566.5|201656.5|201566.5|201656.5|201566.5|201656.5|201566.5|1
1733898510000|2024-12-11 06:28:30|201646.6|201556.6|201649.8|201559.8|201656.1|201566.1|201646.6|201556.6|5
1733898520000|2024-12-11 06:28:40|201649.6|201559.6|201649.4|201559.4|201656.3|201566.3|201644.5|201554.5|10
1733898530000|2024-12-11 06:28:50|201644.3|201554.3|201660.3|201570.3|201660.3|201570.3|201644.3|201554.3|6
1733898540000|2024-12-11 06:29:00|201658|201568|201636.6|201546.6|201658|201568|201628.2|201538.2|23
1733898550000|2024-12-11 06:29:10|201629.1|201539.1|201635.9|201545.9|201637.6|201547.6|201629.1|201539.1|18
1733898560000|2024-12-11 06:29:20|201635.6|201545.6|201628.7|201538.7|201636.7|201546.7|201622.9|201532.9|26
1733898570000|2024-12-11 06:29:30|201629|201539|201632|201542|201635.5|201545.5|201623.3|201533.3|25
1733898580000|2024-12-11 06:29:40|201627|201537|201634.3|201544.3|201637.2|201547.2|201627|201537|23
1733898590000|2024-12-11 06:29:50|201633.1|201543.1|201633.5|201543.5|201638|201548|201631.6|201541.6|23
1733898600000|2024-12-11 06:30:00|201635.1|201545.1|201634|201544|201637.5|201547.5|201627.3|201537.3|27
1733898610000|2024-12-11 06:30:10|201633.6|201543.6|201629.6|201539.6|201636.5|201546.5|201622.1|201532.1|27
1733898620000|2024-12-11 06:30:20|201632.4|201542.4|201636.6|201546.6|201636.6|201546.6|201619.5|201529.5|24
1733898630000|2024-12-11 06:30:30|201633.3|201543.3|201633|201543|201636.8|201546.8|201631.9|201541.9|26
1733898640000|2024-12-11 06:30:40|201633.1|201543.1|201632|201542|201637.6|201547.6|201622.2|201532.2|24
1733898650000|2024-12-11 06:30:50|201633|201543|201623.4|201533.4|201635|201545|201622.2|201532.2|26
1733898660000|2024-12-11 06:31:00|201621.1|201531.1|201632.2|201542.2|201634.4|201544.4|201621.1|201531.1|26
1733898670000|2024-12-11 06:31:10|201635.1|201545.1|201631.8|201541.8|201635.3|201545.3|201628.5|201538.5|25
1733898680000|2024-12-11 06:31:20|201631.1|201541.1|201626.8|201536.8|201632.6|201542.6|201619.4|201529.4|17
1733898690000|2024-12-11 06:31:30|201619.4|201529.4|201619.6|201529.6|201632.8|201542.8|201619.4|201529.4|21
1733898700000|2024-12-11 06:31:40|201625.8|201535.8|201617.4|201527.4|201625.8|201535.8|201617.4|201527.4|18
1733898710000|2024-12-11 06:31:50|201623.9|201533.9|201624.1|201534.1|201625.3|201535.3|201617.4|201527.4|8
1733898720000|2024-12-11 06:32:00|201617.6|201527.6|201625|201535|201625|201535|201615.5|201525.5|5
1733898730000|2024-12-11 06:32:10|201615.5|201525.5|201615.5|201525.5|201625.3|201535.3|201615.5|201525.5|12
1733898740000|2024-12-11 06:32:20|201625|201535|201617.4|201527.4|201625|201535|201615.3|201525.3|12
1733898750000|2024-12-11 06:32:30|201623.6|201533.6|201617.4|201527.4|201623.9|201533.9|201617.4|201527.4|18
1733898760000|2024-12-11 06:32:40|201623.4|201533.4|201623.9|201533.9|201623.9|201533.9|201617.4|201527.4|15
1733898770000|2024-12-11 06:32:50|201617.4|201527.4|201615.3|201525.3|201625.1|201535.1|201615.3|201525.3|6
1733898780000|2024-12-11 06:33:00|201625|201535|201626.4|201536.4|201633.4|201543.4|201615.3|201525.3|21
1733898790000|2024-12-11 06:33:10|201630.9|201540.9|201635.7|201545.7|201636|201546|201628|201538|28
1733898800000|2024-12-11 06:33:20|201633|201543|201631.1|201541.1|201635.7|201545.7|201627.6|201537.6|27
1733898810000|2024-12-11 06:33:30|201629.8|201539.8|201629.1|201539.1|201635|201545|201627|201537|25
1733898820000|2024-12-11 06:33:40|201627.9|201537.9|201631|201541|201634.4|201544.4|201625.3|201535.3|30
1733898830000|2024-12-11 06:33:50|201629.8|201539.8|201633.3|201543.3|201637.9|201547.9|201627.8|201537.8|27
1733898840000|2024-12-11 06:34:00|201628.7|201538.7|201633.4|201543.4|201643.1|201553.1|201627.1|201537.1|28
1733898850000|2024-12-11 06:34:10|201634.5|201544.5|201630.8|201540.8|201635.5|201545.5|201621.7|201531.7|27
1733898860000|2024-12-11 06:34:20|201629.9|201539.9|201628.4|201538.4|201634.9|201544.9|201625|201535|27
1733898870000|2024-12-11 06:34:30|201629.4|201539.4|201636.1|201546.1|201636.1|201546.1|201624.7|201534.7|27
1733898880000|2024-12-11 06:34:40|201633.1|201543.1|201631.3|201541.3|201637.6|201547.6|201629.7|201539.7|25
1733898890000|2024-12-11 06:34:50|201636.8|201546.8|201636.4|201546.4|201638.3|201548.3|201631.3|201541.3|24
1733898900000|2024-12-11 06:35:00|201636.6|201546.6|201638.1|201548.1|201638.1|201548.1|201630.1|201540.1|28
1733898910000|2024-12-11 06:35:10|201638.7|201548.7|201632.5|201542.5|201640.5|201550.5|201631.9|201541.9|26
1733898920000|2024-12-11 06:35:20|201631.8|201541.8|201631.4|201541.4|201635.9|201545.9|201629.8|201539.8|24
1733898930000|2024-12-11 06:35:30|201631.3|201541.3|201632.3|201542.3|201635.2|201545.2|201629.6|201539.6|25
1733898940000|2024-12-11 06:35:40|201629.1|201539.1|201631.8|201541.8|201638.2|201548.2|201627.7|201537.7|27
1733898950000|2024-12-11 06:35:50|201632.4|201542.4|201632.9|201542.9|201638.5|201548.5|201629.2|201539.2|28
1733898960000|2024-12-11 06:36:00|201632.8|201542.8|201632|201542|201636.1|201546.1|201628|201538|28
1733898970000|2024-12-11 06:36:10|201633.2|201543.2|201638.6|201548.6|201638.6|201548.6|201628.7|201538.7|25
1733898980000|2024-12-11 06:36:20|201634.6|201544.6|201632.7|201542.7|201637.2|201547.2|201630.3|201540.3|29
1733898990000|2024-12-11 06:36:30|201634.4|201544.4|201631.6|201541.6|201634.9|201544.9|201628.9|201538.9|25
1733899000000|2024-12-11 06:36:40|201632.1|201542.1|201631.7|201541.7|201635.4|201545.4|201630.2|201540.2|26
1733899010000|2024-12-11 06:36:50|201630.5|201540.5|201635.7|201545.7|201637.7|201547.7|201630.5|201540.5|29
1733899020000|2024-12-11 06:37:00|201631.7|201541.7|201631.9|201541.9|201636|201546|201630.6|201540.6|24
1733899030000|2024-12-11 06:37:10|201631.8|201541.8|201633|201543|201640.3|201550.3|201629.4|201539.4|24
1733899040000|2024-12-11 06:37:20|201631.3|201541.3|201630.4|201540.4|201636.2|201546.2|201629.3|201539.3|25
1733899050000|2024-12-11 06:37:30|201629.3|201539.3|201633.9|201543.9|201637.9|201547.9|201629.3|201539.3|28
1733899060000|2024-12-11 06:37:40|201634.8|201544.8|201634.4|201544.4|201638|201548|201623.6|201533.6|25
1733899070000|2024-12-11 06:37:50|201634.8|201544.8|201635.3|201545.3|201638.1|201548.1|201628.5|201538.5|27
1733899080000|2024-12-11 06:38:00|201631.7|201541.7|201636|201546|201640.1|201550.1|201627.7|201537.7|25
1733899090000|2024-12-11 06:38:10|201633.4|201543.4|201632.8|201542.8|201635.5|201545.5|201629.7|201539.7|23
1733899110000|2024-12-11 06:38:30|201632.4|201542.4|201632.6|201542.6|201632.6|201542.6|201631.7|201541.7|3
1733899130000|2024-12-11 06:38:50|201635.3|201545.3|201635.3|201545.3|201635.3|201545.3|201635.3|201545.3|1
1733899140000|2024-12-11 06:39:00|201635.8|201545.8|201636.5|201546.5|201636.5|201546.5|201635.8|201545.8|3
1733899150000|2024-12-11 06:39:10|201636.3|201546.3|201633.4|201543.4|201636.3|201546.3|201633.4|201543.4|3
1733899170000|2024-12-11 06:39:30|201633.7|201543.7|201633.5|201543.5|201633.7|201543.7|201633.5|201543.5|2
1733899180000|2024-12-11 06:39:40|201633.2|201543.2|201634.8|201544.8|201634.8|201544.8|201633|201543|4
1733899200000|2024-12-11 06:40:00|201632.3|201542.3|201630.3|201540.3|201639.8|201549.8|201627.1|201537.1|22
1733899210000|2024-12-11 06:40:10|201635.3|201545.3|201632.9|201542.9|201637|201547|201630.9|201540.9|25
1733899220000|2024-12-11 06:40:20|201632.5|201542.5|201637.9|201547.9|201637.9|201547.9|201629.7|201539.7|28
1733899230000|2024-12-11 06:40:30|201634.9|201544.9|201633.1|201543.1|201638.9|201548.9|201631.8|201541.8|27
1733899240000|2024-12-11 06:40:40|201632.3|201542.3|201635.2|201545.2|201636.2|201546.2|201629.9|201539.9|31
1733899250000|2024-12-11 06:40:50|201634|201544|201635.4|201545.4|201639.4|201549.4|201628.9|201538.9|27
1733899260000|2024-12-11 06:41:00|201634.4|201544.4|201631.8|201541.8|201637.2|201547.2|201630.2|201540.2|27
1733899270000|2024-12-11 06:41:10|201630.8|201540.8|201629.7|201539.7|201634.8|201544.8|201629.4|201539.4|23
1733899280000|2024-12-11 06:41:20|201630.5|201540.5|201633.3|201543.3|201636.5|201546.5|201625|201535|27
1733899290000|2024-12-11 06:41:30|201631.8|201541.8|201632.1|201542.1|201636.5|201546.5|201629.6|201539.6|24
1733899300000|2024-12-11 06:41:40|201631.8|201541.8|201632.6|201542.6|201636.4|201546.4|201629.1|201539.1|26
1733899310000|2024-12-11 06:41:50|201632.1|201542.1|201604|201514|201636|201546|201596.3|201506.3|25
1733899320000|2024-12-11 06:42:00|201604.3|201514.3|201650.6|201560.6|201653.3|201563.3|201604.3|201514.3|10
1733899330000|2024-12-11 06:42:10|201650.8|201560.8|201657.7|201567.7|201659.9|201569.9|201650.8|201560.8|11
1733899340000|2024-12-11 06:42:20|201664.1|201574.1|201656.7|201566.7|201664.1|201574.1|201656.5|201566.5|3
1733899350000|2024-12-11 06:42:30|201655.1|201565.1|201651.8|201561.8|201655.1|201565.1|201651.8|201561.8|15
1733899360000|2024-12-11 06:42:40|201648.3|201558.3|201644.3|201554.3|201648.3|201558.3|201643.1|201553.1|3
1733899390000|2024-12-11 06:43:10|201645.1|201555.1|201645|201555|201647.2|201557.2|201640.3|201550.3|9
1733899400000|2024-12-11 06:43:20|201640.3|201550.3|201645.3|201555.3|201645.8|201555.8|201640.3|201550.3|8
1733899410000|2024-12-11 06:43:30|201645|201555|201645.4|201555.4|201647.4|201557.4|201645|201555|4
1733899420000|2024-12-11 06:43:40|201641.3|201551.3|201644.8|201554.8|201644.8|201554.8|201641.3|201551.3|2
1733899430000|2024-12-11 06:43:50|201640.8|201550.8|201647.6|201557.6|201648.8|201558.8|201640.7|201550.7|12
1733899440000|2024-12-11 06:44:00|201646.3|201556.3|201651.3|201561.3|201651.3|201561.3|201641.2|201551.2|5
1733899450000|2024-12-11 06:44:10|201649.6|201559.6|201652|201562|201652|201562|201649.6|201559.6|5
1733899460000|2024-12-11 06:44:20|201653.8|201563.8|201652.8|201562.8|201655.3|201565.3|201652.8|201562.8|4
1733899470000|2024-12-11 06:44:30|201653|201563|201654.8|201564.8|201656.3|201566.3|201648|201558|7
1733899480000|2024-12-11 06:44:40|201651.2|201561.2|201653.9|201563.9|201653.9|201563.9|201645.7|201555.7|21
1733899490000|2024-12-11 06:44:50|201651.1|201561.1|201651.1|201561.1|201653.9|201563.9|201651.1|201561.1|15
1733899500000|2024-12-11 06:45:00|201653.9|201563.9|201653.1|201563.1|201653.9|201563.9|201645.9|201555.9|16
1733899510000|2024-12-11 06:45:10|201649.8|201559.8|201652.2|201562.2|201655.5|201565.5|201649.8|201559.8|16
1733899520000|2024-12-11 06:45:20|201655.5|201565.5|201648.4|201558.4|201655.5|201565.5|201648.3|201558.3|19
1733899530000|2024-12-11 06:45:30|201651.8|201561.8|201648.2|201558.2|201651.8|201561.8|201648.2|201558.2|18
1733899540000|2024-12-11 06:45:40|201651.8|201561.8|201651.6|201561.6|201651.8|201561.8|201647.2|201557.2|17
1733899550000|2024-12-11 06:45:50|201652.4|201562.4|201660.7|201570.7|201660.7|201570.7|201651.7|201561.7|9
1733899560000|2024-12-11 06:46:00|201661.1|201571.1|201661.9|201571.9|201661.9|201571.9|201655.8|201565.8|4
1733899570000|2024-12-11 06:46:10|201665|201575|201662.3|201572.3|201668.5|201578.5|201660.7|201570.7|17
1733899580000|2024-12-11 06:46:20|201663.7|201573.7|201663.7|201573.7|201663.7|201573.7|201663.7|201573.7|1
1733899590000|2024-12-11 06:46:30|201671.4|201581.4|201664.1|201574.1|201672.2|201582.2|201663.9|201573.9|8
1733899600000|2024-12-11 06:46:40|201664.2|201574.2|201689.5|201599.5|201696.8|201606.8|201664.2|201574.2|9
1733899610000|2024-12-11 06:46:50|201689.7|201599.7|201678.4|201588.4|201690.7|201600.7|201678.4|201588.4|7
1733899620000|2024-12-11 06:47:00|201680.1|201590.1|201681.6|201591.6|201683|201593|201680.1|201590.1|5
1733899630000|2024-12-11 06:47:10|201676.7|201586.7|201680.3|201590.3|201680.5|201590.5|201671.7|201581.7|4
1733899640000|2024-12-11 06:47:20|201671.7|201581.7|201681.7|201591.7|201681.7|201591.7|201671.7|201581.7|4
1733899650000|2024-12-11 06:47:30|201682|201592|201679.5|201589.5|201682|201592|201672.5|201582.5|5
1733899670000|2024-12-11 06:47:50|201677.7|201587.7|201677.7|201587.7|201677.7|201587.7|201677.7|201587.7|1
1733899690000|2024-12-11 06:48:10|201675|201585|201674.8|201584.8|201678.2|201588.2|201671.6|201581.6|5
1733899700000|2024-12-11 06:48:20|201675.5|201585.5|201675.3|201585.3|201675.5|201585.5|201675.3|201585.3|2
1733899710000|2024-12-11 06:48:30|201674.8|201584.8|201674.8|201584.8|201674.8|201584.8|201674.8|201584.8|1
1733899720000|2024-12-11 06:48:40|201679.4|201589.4|201677.3|201587.3|201683.7|201593.7|201674.8|201584.8|8
1733899730000|2024-12-11 06:48:50|201679.1|201589.1|201676.2|201586.2|201679.1|201589.1|201676.2|201586.2|3
1733899750000|2024-12-11 06:49:10|201679.2|201589.2|201676.2|201586.2|201679.2|201589.2|201676.2|201586.2|2
1733899760000|2024-12-11 06:49:20|201677.5|201587.5|201677.5|201587.5|201677.5|201587.5|201677.5|201587.5|1
1733899770000|2024-12-11 06:49:30|201677.3|201587.3|201676.5|201586.5|201680.5|201590.5|201676.5|201586.5|4
1733899780000|2024-12-11 06:49:40|201680.5|201590.5|201674.1|201584.1|201680.9|201590.9|201674.1|201584.1|6
1733899790000|2024-12-11 06:49:50|201673.9|201583.9|201673.5|201583.5|201673.9|201583.9|201673.5|201583.5|2
1733899800000|2024-12-11 06:50:00|201676.4|201586.4|201677.2|201587.2|201677.2|201587.2|201676.4|201586.4|2
1733899810000|2024-12-11 06:50:10|201675|201585|201676.3|201586.3|201676.3|201586.3|201675|201585|3
1733899820000|2024-12-11 06:50:20|201675.3|201585.3|201676.3|201586.3|201676.3|201586.3|201675.3|201585.3|4
1733899830000|2024-12-11 06:50:30|201680.5|201590.5|201675.8|201585.8|201681.8|201591.8|201675.8|201585.8|5
1733899840000|2024-12-11 06:50:40|201678.6|201588.6|201678.6|201588.6|201678.6|201588.6|201678.6|201588.6|1
1733899850000|2024-12-11 06:50:50|201675.8|201585.8|201675.8|201585.8|201675.8|201585.8|201675.8|201585.8|1
1733899870000|2024-12-11 06:51:10|201677.5|201587.5|201676|201586|201677.5|201587.5|201676|201586|3
1733899880000|2024-12-11 06:51:20|201676.3|201586.3|201677|201587|201677|201587|201676.3|201586.3|3
1733899890000|2024-12-11 06:51:30|201675.5|201585.5|201674.5|201584.5|201675.5|201585.5|201674.5|201584.5|3
1733899920000|2024-12-11 06:52:00|201675.3|201585.3|201675.3|201585.3|201675.3|201585.3|201675.3|201585.3|1
1733899930000|2024-12-11 06:52:10|201675|201585|201674|201584|201675|201585|201674|201584|2
1733899940000|2024-12-11 06:52:20|201674.8|201584.8|201673.6|201583.6|201674.8|201584.8|201673.6|201583.6|2
1733899950000|2024-12-11 06:52:30|201673|201583|201668.2|201578.2|201674.1|201584.1|201666.4|201576.4|16
1733899960000|2024-12-11 06:52:40|201666.4|201576.4|201668.8|201578.8|201674.1|201584.1|201663.9|201573.9|22
1733899970000|2024-12-11 06:52:50|201667.2|201577.2|201653.7|201563.7|201668.8|201578.8|201653.7|201563.7|16
1733899980000|2024-12-11 06:53:00|201655.7|201565.7|201665|201575|201665|201575|201655.3|201565.3|22
1733899990000|2024-12-11 06:53:10|201660.3|201570.3|201668.2|201578.2|201668.2|201578.2|201660.3|201570.3|6
1733900010000|2024-12-11 06:53:30|201667.2|201577.2|201667|201577|201667.2|201577.2|201667|201577|2
1733900020000|2024-12-11 06:53:40|201665.8|201575.8|201659.5|201569.5|201667.3|201577.3|201653.1|201563.1|9
1733900030000|2024-12-11 06:53:50|201654.8|201564.8|201654.1|201564.1|201659.5|201569.5|201650.5|201560.5|9
1733900040000|2024-12-11 06:54:00|201658.9|201568.9|201659.3|201569.3|201659.5|201569.5|201652.1|201562.1|15
1733900050000|2024-12-11 06:54:10|201652.3|201562.3|201660.8|201570.8|201660.8|201570.8|201651.5|201561.5|6
1733900060000|2024-12-11 06:54:20|201652|201562|201661.5|201571.5|201661.5|201571.5|201652|201562|14
1733900070000|2024-12-11 06:54:30|201661.8|201571.8|201655.8|201565.8|201661.8|201571.8|201655.8|201565.8|6
1733900080000|2024-12-11 06:54:40|201661.8|201571.8|201661.6|201571.6|201663|201573|201661.6|201571.6|6
1733900090000|2024-12-11 06:54:50|201662|201572|201662|201572|201668.2|201578.2|201662|201572|12
1733900100000|2024-12-11 06:55:00|201662.2|201572.2|201661.6|201571.6|201662.2|201572.2|201661.6|201571.6|3
1733900110000|2024-12-11 06:55:10|201656.2|201566.2|201649|201559|201656.2|201566.2|201649|201559|4
1733900120000|2024-12-11 06:55:20|201663.5|201573.5|201647|201557|201666.5|201576.5|201647|201557|5
1733900130000|2024-12-11 06:55:30|201650.7|201560.7|201659.9|201569.9|201666.5|201576.5|201650.7|201560.7|6
1733900140000|2024-12-11 06:55:40|201656.1|201566.1|201659.7|201569.7|201659.9|201569.9|201652.5|201562.5|6
1733900150000|2024-12-11 06:55:50|201652.7|201562.7|201659.1|201569.1|201665.3|201575.3|201652.5|201562.5|8
1733900160000|2024-12-11 06:56:00|201659.6|201569.6|201651.7|201561.7|201665.7|201575.7|201651.7|201561.7|3
1733900170000|2024-12-11 06:56:10|201652.7|201562.7|201647.4|201557.4|201655.4|201565.4|201646.3|201556.3|7
1733900190000|2024-12-11 06:56:30|201649.9|201559.9|201649.9|201559.9|201649.9|201559.9|201649.9|201559.9|1
1733900200000|2024-12-11 06:56:40|201650.2|201560.2|201655.7|201565.7|201661.3|201571.3|201650.2|201560.2|5
1733900210000|2024-12-11 06:56:50|201650.9|201560.9|201656.7|201566.7|201656.9|201566.9|201650.9|201560.9|5
1733900220000|2024-12-11 06:57:00|201651.9|201561.9|201653.5|201563.5|201653.5|201563.5|201648.9|201558.9|3
1733900240000|2024-12-11 06:57:20|201645.7|201555.7|201646.8|201556.8|201646.8|201556.8|201643|201553|3
1733900270000|2024-12-11 06:57:50|201646.5|201556.5|201654.6|201564.6|201660.4|201570.4|201646.5|201556.5|10
1733900280000|2024-12-11 06:58:00|201653.8|201563.8|201652.8|201562.8|201655|201565|201646|201556|10
1733900290000|2024-12-11 06:58:10|201653.5|201563.5|201647.7|201557.7|201662.5|201572.5|201647.7|201557.7|10
1733900300000|2024-12-11 06:58:20|201650.3|201560.3|201650.3|201560.3|201650.3|201560.3|201650.3|201560.3|1
1733900310000|2024-12-11 06:58:30|201651.5|201561.5|201662.9|201572.9|201662.9|201572.9|201651.5|201561.5|6
1733900330000|2024-12-11 06:58:50|201657.3|201567.3|201657.3|201567.3|201657.3|201567.3|201657.3|201567.3|1
1733900340000|2024-12-11 06:59:00|201649|201559|201655.3|201565.3|201662|201572|201646.5|201556.5|9
1733900350000|2024-12-11 06:59:10|201656.5|201566.5|201657.7|201567.7|201657.7|201567.7|201656.5|201566.5|2
1733900360000|2024-12-11 06:59:20|201662.3|201572.3|201658.9|201568.9|201662.3|201572.3|201654.3|201564.3|11
1733900370000|2024-12-11 06:59:30|201653.3|201563.3|201658.3|201568.3|201659.7|201569.7|201653.3|201563.3|4
1733900380000|2024-12-11 06:59:40|201658.7|201568.7|201658.5|201568.5|201661.5|201571.5|201658.5|201568.5|4
1733900390000|2024-12-11 06:59:50|201652.3|201562.3|201652.3|201562.3|201652.3|201562.3|201652.3|201562.3|1
1733900400000|2024-12-11 07:00:00|201651.9|201561.9|201655.3|201565.3|201664.5|201574.5|201643.9|201553.9|11
1733900410000|2024-12-11 07:00:10|201654.7|201564.7|201645.8|201555.8|201655.9|201565.9|201645.1|201555.1|8
1733900420000|2024-12-11 07:00:20|201646.1|201556.1|201650.6|201560.6|201655.5|201565.5|201646.1|201556.1|5
1733900430000|2024-12-11 07:00:30|201656.1|201566.1|201654.2|201564.2|201656.8|201566.8|201651.1|201561.1|5
1733900440000|2024-12-11 07:00:40|201656.4|201566.4|201656.4|201566.4|201659.9|201569.9|201656.4|201566.4|3
1733900450000|2024-12-11 07:00:50|201659.9|201569.9|201666.2|201576.2|201667.7|201577.7|201647.8|201557.8|14
1733900460000|2024-12-11 07:01:00|201660.2|201570.2|201653.5|201563.5|201666.4|201576.4|201650.1|201560.1|10
1733900480000|2024-12-11 07:01:20|201651.7|201561.7|201651.2|201561.2|201661.2|201571.2|201645.6|201555.6|9
1733900490000|2024-12-11 07:01:30|201651.5|201561.5|201646.9|201556.9|201655.9|201565.9|201646.4|201556.4|6
1733900500000|2024-12-11 07:01:40|201643.9|201553.9|201609.5|201519.5|201643.9|201553.9|201609.5|201519.5|15
1733900510000|2024-12-11 07:01:50|201611.9|201521.9|201613.9|201523.9|201613.9|201523.9|201611.9|201521.9|3
1733900520000|2024-12-11 07:02:00|201621.8|201531.8|201624.1|201534.1|201624.3|201534.3|201621.8|201531.8|5
1733900530000|2024-12-11 07:02:10|201625.9|201535.9|201624.6|201534.6|201627.4|201537.4|201620.4|201530.4|17
1733900540000|2024-12-11 07:02:20|201624.8|201534.8|201623.2|201533.2|201629|201539|201622.9|201532.9|17
1733900550000|2024-12-11 07:02:30|201623.4|201533.4|201615.3|201525.3|201623.4|201533.4|201612.7|201522.7|23
1733900560000|2024-12-11 07:02:40|201615.7|201525.7|201617.6|201527.6|201618.7|201528.7|201612.4|201522.4|20
1733900570000|2024-12-11 07:02:50|201613.4|201523.4|201613|201523|201617.5|201527.5|201613|201523|18
1733900580000|2024-12-11 07:03:00|201614.9|201524.9|201613.9|201523.9|201617.2|201527.2|201612.5|201522.5|23
1733900590000|2024-12-11 07:03:10|201613.7|201523.7|201596.4|201506.4|201613.9|201523.9|201591.1|201501.1|14
1733900600000|2024-12-11 07:03:20|201593.5|201503.5|201600.1|201510.1|201601|201511|201590.5|201500.5|22
1733900610000|2024-12-11 07:03:30|201596|201506|201603.9|201513.9|201604.7|201514.7|201596|201506|12
1733900620000|2024-12-11 07:03:40|201604.3|201514.3|201604.2|201514.2|201605.2|201515.2|201598.2|201508.2|17
1733900630000|2024-12-11 07:03:50|201613.5|201523.5|201613.6|201523.6|201613.6|201523.6|201611.1|201521.1|5
1733900640000|2024-12-11 07:04:00|201613|201523|201600.8|201510.8|201613|201523|201596.6|201506.6|15
1733900650000|2024-12-11 07:04:10|201596.6|201506.6|201598.2|201508.2|201600.7|201510.7|201591.8|201501.8|7
1733900660000|2024-12-11 07:04:20|201598.3|201508.3|201601.1|201511.1|201601.9|201511.9|201598.3|201508.3|5
1733900670000|2024-12-11 07:04:30|201605.2|201515.2|201615.6|201525.6|201618.6|201528.6|201605.2|201515.2|16
1733900680000|2024-12-11 07:04:40|201610.2|201520.2|201621.7|201531.7|201621.7|201531.7|201610.2|201520.2|6
1733900690000|2024-12-11 07:04:50|201616.2|201526.2|201603.5|201513.5|201616.5|201526.5|201603.5|201513.5|12
1733900700000|2024-12-11 07:05:00|201602.6|201512.6|201604.6|201514.6|201612.6|201522.6|201602.6|201512.6|18
1733900710000|2024-12-11 07:05:10|201602.3|201512.3|201597|201507|201602.8|201512.8|201597|201507|14
1733900720000|2024-12-11 07:05:20|201599.2|201509.2|201599|201509|201599.7|201509.7|201592.3|201502.3|23
1733900730000|2024-12-11 07:05:30|201597.1|201507.1|201591.6|201501.6|201599|201509|201588.3|201498.3|19
1733900740000|2024-12-11 07:05:40|201592.6|201502.6|201598.8|201508.8|201601.9|201511.9|201592.4|201502.4|18
1733900750000|2024-12-11 07:05:50|201598.7|201508.7|201599.2|201509.2|201601.8|201511.8|201595.8|201505.8|19
1733900760000|2024-12-11 07:06:00|201601.7|201511.7|201596.3|201506.3|201601.7|201511.7|201586.4|201496.4|7
1733900770000|2024-12-11 07:06:10|201595.3|201505.3|201587.6|201497.6|201595.3|201505.3|201577.8|201487.8|12
1733900780000|2024-12-11 07:06:20|201591.6|201501.6|201597.3|201507.3|201598.9|201508.9|201586.7|201496.7|17
1733900790000|2024-12-11 07:06:30|201598.2|201508.2|201593.6|201503.6|201599.9|201509.9|201591|201501|19
1733900800000|2024-12-11 07:06:40|201596.8|201506.8|201598.9|201508.9|201599.9|201509.9|201593.6|201503.6|15
1733900810000|2024-12-11 07:06:50|201598.2|201508.2|201601.9|201511.9|201602.5|201512.5|201592.6|201502.6|15
1733900820000|2024-12-11 07:07:00|201601.8|201511.8|201593|201503|201602|201512|201593|201503|21
1733900830000|2024-12-11 07:07:10|201599.7|201509.7|201581.1|201491.1|201599.7|201509.7|201579|201489|10
1733900840000|2024-12-11 07:07:20|201581.7|201491.7|201582.5|201492.5|201582.5|201492.5|201580.9|201490.9|17
1733900850000|2024-12-11 07:07:30|201581.9|201491.9|201580.7|201490.7|201581.9|201491.9|201576.1|201486.1|21
1733900860000|2024-12-11 07:07:40|201581.3|201491.3|201580.5|201490.5|201581.5|201491.5|201573.8|201483.8|26
1733900870000|2024-12-11 07:07:50|201581|201491|201580.2|201490.2|201581.7|201491.7|201576.5|201486.5|14
1733900880000|2024-12-11 07:08:00|201580.5|201490.5|201582|201492|201583.9|201493.9|201573.3|201483.3|16
1733900890000|2024-12-11 07:08:10|201582.2|201492.2|201604.1|201514.1|201604.1|201514.1|201582.2|201492.2|23
1733900900000|2024-12-11 07:08:20|201611.2|201521.2|201629.7|201539.7|201630|201540|201607.9|201517.9|19
1733900910000|2024-12-11 07:08:30|201626.9|201536.9|201630.9|201540.9|201630.9|201540.9|201626.9|201536.9|9
1733900920000|2024-12-11 07:08:40|201629.9|201539.9|201631|201541|201631.4|201541.4|201628.5|201538.5|8
1733900930000|2024-12-11 07:08:50|201628.5|201538.5|201663.1|201573.1|201674.8|201584.8|201628.5|201538.5|25
1733900940000|2024-12-11 07:09:00|201669.2|201579.2|201676.9|201586.9|201684.4|201594.4|201667.5|201577.5|26
1733900950000|2024-12-11 07:09:10|201668.8|201578.8|201694.2|201604.2|201699.1|201609.1|201665.2|201575.2|32
1733900960000|2024-12-11 07:09:20|201691.1|201601.1|201700.2|201610.2|201701.2|201611.2|201691.1|201601.1|12
1733900970000|2024-12-11 07:09:30|201696.7|201606.7|201740.1|201650.1|201753.6|201663.6|201696.7|201606.7|25
1733900980000|2024-12-11 07:09:40|201742.7|201652.7|201783.2|201693.2|201783.2|201693.2|201740.8|201650.8|24
1733900990000|2024-12-11 07:09:50|201783|201693|201819|201729|201821.1|201731.1|201783|201693|34
1733901000000|2024-12-11 07:10:00|201819.5|201729.5|201844.6|201754.6|201849|201759|201819.5|201729.5|24
1733901010000|2024-12-11 07:10:10|201841.7|201751.7|201820.9|201730.9|201841.7|201751.7|201803.7|201713.7|25
1733901020000|2024-12-11 07:10:20|201819.4|201729.4|201802|201712|201819.4|201729.4|201788.7|201698.7|26
1733901030000|2024-12-11 07:10:30|201802.2|201712.2|201797.9|201707.9|201810.4|201720.4|201796.6|201706.6|27
1733901040000|2024-12-11 07:10:40|201800.6|201710.6|201804.6|201714.6|201821.6|201731.6|201800.6|201710.6|23
1733901050000|2024-12-11 07:10:50|201798.7|201708.7|201782.9|201692.9|201798.7|201708.7|201782.9|201692.9|17
1733901060000|2024-12-11 07:11:00|201780.4|201690.4|201776|201686|201789.5|201699.5|201747.6|201657.6|28
1733901070000|2024-12-11 07:11:10|201779.5|201689.5|201742.8|201652.8|201779.5|201689.5|201742|201652|27
1733901080000|2024-12-11 07:11:20|201743.2|201653.2|201726.6|201636.6|201744.4|201654.4|201723|201633|18
1733901090000|2024-12-11 07:11:30|201726.7|201636.7|201722.6|201632.6|201728.3|201638.3|201718.2|201628.2|28
1733901100000|2024-12-11 07:11:40|201709|201619|201700|201610|201714.3|201624.3|201698.3|201608.3|24
1733901110000|2024-12-11 07:11:50|201700.8|201610.8|201700.8|201610.8|201703.1|201613.1|201700.4|201610.4|8
1733901120000|2024-12-11 07:12:00|201702.4|201612.4|201699.8|201609.8|201706|201616|201699.2|201609.2|13
1733901130000|2024-12-11 07:12:10|201702.4|201612.4|201708.2|201618.2|201709.2|201619.2|201702.4|201612.4|11
1733901140000|2024-12-11 07:12:20|201707|201617|201710.4|201620.4|201710.4|201620.4|201704|201614|15
1733901150000|2024-12-11 07:12:30|201708.9|201618.9|201705.4|201615.4|201710.4|201620.4|201704.6|201614.6|13
1733901160000|2024-12-11 07:12:40|201706.2|201616.2|201701.5|201611.5|201706.2|201616.2|201701.5|201611.5|5
1733901170000|2024-12-11 07:12:50|201701.7|201611.7|201703.7|201613.7|201703.7|201613.7|201694.4|201604.4|13
1733901180000|2024-12-11 07:13:00|201703.9|201613.9|201689|201599|201703.9|201613.9|201666.6|201576.6|12
1733901190000|2024-12-11 07:13:10|201688.8|201598.8|201673.5|201583.5|201688.8|201598.8|201672.5|201582.5|27
1733901200000|2024-12-11 07:13:20|201667|201577|201694|201604|201700.5|201610.5|201664.1|201574.1|24
1733901210000|2024-12-11 07:13:30|201694.4|201604.4|201693.9|201603.9|201699.7|201609.7|201693.5|201603.5|10
1733901220000|2024-12-11 07:13:40|201697.7|201607.7|201692.5|201602.5|201698.6|201608.6|201692.5|201602.5|11
1733901230000|2024-12-11 07:13:50|201687.1|201597.1|201679.8|201589.8|201689.3|201599.3|201679.8|201589.8|15
1733901240000|2024-12-11 07:14:00|201672.6|201582.6|201653.3|201563.3|201672.6|201582.6|201651.9|201561.9|21
1733901250000|2024-12-11 07:14:10|201653.1|201563.1|201651|201561|201663.5|201573.5|201649.7|201559.7|22
1733901260000|2024-12-11 07:14:20|201652|201562|201646.3|201556.3|201652|201562|201624.8|201534.8|17
1733901270000|2024-12-11 07:14:30|201647.9|201557.9|201673.7|201583.7|201682.1|201592.1|201647.9|201557.9|24
1733901280000|2024-12-11 07:14:40|201674.2|201584.2|201669.2|201579.2|201678.7|201588.7|201665.2|201575.2|25
1733901290000|2024-12-11 07:14:50|201669|201579|201671.8|201581.8|201674.4|201584.4|201665.4|201575.4|18
1733901300000|2024-12-11 07:15:00|201672.4|201582.4|201668.8|201578.8|201676.2|201586.2|201665.7|201575.7|16
1733901310000|2024-12-11 07:15:10|201668.1|201578.1|201650.9|201560.9|201668.1|201578.1|201647.7|201557.7|18
1733901320000|2024-12-11 07:15:20|201648|201558|201676.7|201586.7|201676.7|201586.7|201637.9|201547.9|23
1733901330000|2024-12-11 07:15:30|201678.3|201588.3|201668.3|201578.3|201678.3|201588.3|201667.5|201577.5|12
1733901340000|2024-12-11 07:15:40|201666.3|201576.3|201666.6|201576.6|201667.2|201577.2|201664.6|201574.6|15
1733901350000|2024-12-11 07:15:50|201666|201576|201665.8|201575.8|201666.2|201576.2|201664.2|201574.2|19
1733901360000|2024-12-11 07:16:00|201670.3|201580.3|201610.1|201520.1|201670.3|201580.3|201609.8|201519.8|21
1733901370000|2024-12-11 07:16:10|201612.8|201522.8|201613.6|201523.6|201617.7|201527.7|201600|201510|31
1733901380000|2024-12-11 07:16:20|201613.4|201523.4|201591.9|201501.9|201613.4|201523.4|201590.9|201500.9|20
1733901390000|2024-12-11 07:16:30|201591.8|201501.8|201602.5|201512.5|201615.3|201525.3|201589.8|201499.8|22
1733901400000|2024-12-11 07:16:40|201602.6|201512.6|201611.2|201521.2|201615|201525|201600.3|201510.3|21
1733901410000|2024-12-11 07:16:50|201611.1|201521.1|201598.2|201508.2|201611.1|201521.1|201594.2|201504.2|14
1733901420000|2024-12-11 07:17:00|201597.7|201507.7|201596.5|201506.5|201599.3|201509.3|201595.9|201505.9|13
1733901430000|2024-12-11 07:17:10|201596.4|201506.4|201596.2|201506.2|201602|201512|201594.9|201504.9|16
1733901440000|2024-12-11 07:17:20|201595.8|201505.8|201598.2|201508.2|201598.6|201508.6|201594.4|201504.4|22
1733901450000|2024-12-11 07:17:30|201598.4|201508.4|201609.3|201519.3|201611.6|201521.6|201597.9|201507.9|23
1733901460000|2024-12-11 07:17:40|201611.5|201521.5|201604.3|201514.3|201611.5|201521.5|201603.9|201513.9|14
1733901470000|2024-12-11 07:17:50|201604.2|201514.2|201581|201491|201604.5|201514.5|201581|201491|26
1733901480000|2024-12-11 07:18:00|201581.2|201491.2|201581.6|201491.6|201581.6|201491.6|201581.2|201491.2|5
1733901490000|2024-12-11 07:18:10|201581.4|201491.4|201580.4|201490.4|201581.6|201491.6|201580|201490|14
1733901500000|2024-12-11 07:18:20|201580.2|201490.2|201569|201479|201580.2|201490.2|201546.1|201456.1|22
1733901510000|2024-12-11 07:18:30|201569.7|201479.7|201572.1|201482.1|201572.1|201482.1|201567.8|201477.8|12
1733901520000|2024-12-11 07:18:40|201575.2|201485.2|201579.6|201489.6|201579.8|201489.8|201575.2|201485.2|7
1733901530000|2024-12-11 07:18:50|201579.8|201489.8|201579.4|201489.4|201579.8|201489.8|201579.2|201489.2|6
1733901540000|2024-12-11 07:19:00|201579.8|201489.8|201564.6|201474.6|201580.5|201490.5|201559.5|201469.5|20
1733901550000|2024-12-11 07:19:10|201564.2|201474.2|201534.9|201444.9|201572.1|201482.1|201530|201440|28
1733901560000|2024-12-11 07:19:20|201536.2|201446.2|201537.2|201447.2|201544.2|201454.2|201536.2|201446.2|14
1733901570000|2024-12-11 07:19:30|201541.4|201451.4|201576.4|201486.4|201576.4|201486.4|201541.4|201451.4|5
1733901580000|2024-12-11 07:19:40|201574.6|201484.6|201572.4|201482.4|201574.6|201484.6|201570.8|201480.8|5
1733901590000|2024-12-11 07:19:50|201573.2|201483.2|201571.8|201481.8|201573.2|201483.2|201571|201481|7
1733901600000|2024-12-11 07:20:00|201573.2|201483.2|201568.5|201478.5|201573.2|201483.2|201563.3|201473.3|10
1733901610000|2024-12-11 07:20:10|201568|201478|201576.9|201486.9|201577.2|201487.2|201568|201478|12
1733901620000|2024-12-11 07:20:20|201576.7|201486.7|201576.5|201486.5|201579.5|201489.5|201576.5|201486.5|12
1733901630000|2024-12-11 07:20:30|201576.7|201486.7|201577.3|201487.3|201577.5|201487.5|201576.7|201486.7|7
1733901640000|2024-12-11 07:20:40|201577.2|201487.2|201578.1|201488.1|201579.9|201489.9|201577.2|201487.2|3
1733901650000|2024-12-11 07:20:50|201580.8|201490.8|201580.6|201490.6|201581.3|201491.3|201580.1|201490.1|10
1733901660000|2024-12-11 07:21:00|201578.2|201488.2|201572.6|201482.6|201578.2|201488.2|201572|201482|15
1733901670000|2024-12-11 07:21:10|201573.8|201483.8|201578.6|201488.6|201578.9|201488.9|201573.8|201483.8|11
1733901680000|2024-12-11 07:21:20|201578.4|201488.4|201578.6|201488.6|201578.8|201488.8|201577.1|201487.1|13
1733901690000|2024-12-11 07:21:30|201578.9|201488.9|201578.6|201488.6|201578.9|201488.9|201578.4|201488.4|6
1733901700000|2024-12-11 07:21:40|201579.1|201489.1|201580|201490|201580|201490|201578.8|201488.8|4
1733901710000|2024-12-11 07:21:50|201579.3|201489.3|201580.8|201490.8|201580.8|201490.8|201579.3|201489.3|8
1733901720000|2024-12-11 07:22:00|201582.4|201492.4|201579.2|201489.2|201582.4|201492.4|201579.2|201489.2|19
1733901730000|2024-12-11 07:22:10|201579.5|201489.5|201579|201489|201579.5|201489.5|201579|201489|8
1733901740000|2024-12-11 07:22:20|201579.2|201489.2|201578.5|201488.5|201579.2|201489.2|201574.5|201484.5|14
1733901750000|2024-12-11 07:22:30|201578.8|201488.8|201576.2|201486.2|201579.1|201489.1|201576|201486|6
1733901760000|2024-12-11 07:22:40|201576.3|201486.3|201576.2|201486.2|201576.7|201486.7|201576.2|201486.2|5
1733901770000|2024-12-11 07:22:50|201576.5|201486.5|201632.6|201542.6|201632.7|201542.7|201576.2|201486.2|22
1733901780000|2024-12-11 07:23:00|201629.2|201539.2|201620.3|201530.3|201630|201540|201617.4|201527.4|22
1733901790000|2024-12-11 07:23:10|201620|201530|201625.5|201535.5|201629.6|201539.6|201616.6|201526.6|21
1733901800000|2024-12-11 07:23:20|201627.4|201537.4|201631.6|201541.6|201639.6|201549.6|201623.9|201533.9|19
1733901810000|2024-12-11 07:23:30|201634.5|201544.5|201617.3|201527.3|201662.4|201572.4|201615.1|201525.1|18
1733901820000|2024-12-11 07:23:40|201617.1|201527.1|201646.7|201556.7|201646.7|201556.7|201616.9|201526.9|21
1733901830000|2024-12-11 07:23:50|201646.5|201556.5|201650.2|201560.2|201650.2|201560.2|201646.5|201556.5|16
1733901840000|2024-12-11 07:24:00|201650.4|201560.4|201661.6|201571.6|201665.6|201575.6|201650.4|201560.4|23
1733901850000|2024-12-11 07:24:10|201661.4|201571.4|201653.1|201563.1|201661.4|201571.4|201652.6|201562.6|9
1733901860000|2024-12-11 07:24:20|201657.5|201567.5|201652.3|201562.3|201657.6|201567.6|201652.1|201562.1|13
1733901870000|2024-12-11 07:24:30|201660.9|201570.9|201654.5|201564.5|201660.9|201570.9|201653.4|201563.4|17
1733901880000|2024-12-11 07:24:40|201653.3|201563.3|201651|201561|201657.6|201567.6|201651|201561|19
1733901890000|2024-12-11 07:24:50|201656.4|201566.4|201650.8|201560.8|201656.9|201566.9|201650.8|201560.8|11
1733901900000|2024-12-11 07:25:00|201650.1|201560.1|201677.6|201587.6|201677.6|201587.6|201648.8|201558.8|22
1733901910000|2024-12-11 07:25:10|201677.4|201587.4|201678.6|201588.6|201682.9|201592.9|201677.4|201587.4|10
1733901920000|2024-12-11 07:25:20|201679.2|201589.2|201680.4|201590.4|201684.4|201594.4|201678.6|201588.6|26
1733901930000|2024-12-11 07:25:30|201680.2|201590.2|201694|201604|201702.4|201612.4|201679.8|201589.8|10
1733901940000|2024-12-11 07:25:40|201694.6|201604.6|201694.8|201604.8|201696.4|201606.4|201694.2|201604.2|8
1733901950000|2024-12-11 07:25:50|201694.6|201604.6|201691.9|201601.9|201699|201609|201691.3|201601.3|11
1733901960000|2024-12-11 07:26:00|201692.1|201602.1|201698.3|201608.3|201700.4|201610.4|201691.9|201601.9|16
1733901970000|2024-12-11 07:26:10|201698.7|201608.7|201701.6|201611.6|201701.6|201611.6|201697.1|201607.1|15
1733901980000|2024-12-11 07:26:20|201709.5|201619.5|201701.9|201611.9|201709.8|201619.8|201701.5|201611.5|16
1733901990000|2024-12-11 07:26:30|201703.8|201613.8|201702.3|201612.3|201714.2|201624.2|201702.3|201612.3|12
1733902000000|2024-12-11 07:26:40|201699.5|201609.5|201701.9|201611.9|201705.1|201615.1|201697.4|201607.4|21
1733902010000|2024-12-11 07:26:50|201701.7|201611.7|201709|201619|201710.4|201620.4|201701.3|201611.3|12
1733902020000|2024-12-11 07:27:00|201708.2|201618.2|201710.9|201620.9|201716.3|201626.3|201704.4|201614.4|27
1733902030000|2024-12-11 07:27:10|201710.3|201620.3|201708.4|201618.4|201710.3|201620.3|201708.4|201618.4|5
1733902040000|2024-12-11 07:27:20|201710.1|201620.1|201710.2|201620.2|201710.7|201620.7|201709.8|201619.8|9
1733902050000|2024-12-11 07:27:30|201714|201624|201709.1|201619.1|201715.5|201625.5|201704.2|201614.2|16
1733902060000|2024-12-11 07:27:40|201709.3|201619.3|201699.7|201609.7|201710.3|201620.3|201699.7|201609.7|10
1733902070000|2024-12-11 07:27:50|201700.1|201610.1|201700.8|201610.8|201712|201622|201700.1|201610.1|15
1733902080000|2024-12-11 07:28:00|201700.6|201610.6|201720.7|201630.7|201726.5|201636.5|201700.6|201610.6|23
1733902090000|2024-12-11 07:28:10|201714.9|201624.9|201716.9|201626.9|201719.7|201629.7|201713.1|201623.1|16
1733902100000|2024-12-11 07:28:20|201717.4|201627.4|201719.1|201629.1|201721.8|201631.8|201717.4|201627.4|18
1733902110000|2024-12-11 07:28:30|201719.3|201629.3|201700.5|201610.5|201721.1|201631.1|201697.6|201607.6|15
1733902120000|2024-12-11 07:28:40|201698.8|201608.8|201698.8|201608.8|201698.8|201608.8|201698.8|201608.8|1
1733902130000|2024-12-11 07:28:50|201699.3|201609.3|201701.3|201611.3|201703.8|201613.8|201698.4|201608.4|15
1733902140000|2024-12-11 07:29:00|201703.9|201613.9|201700.5|201610.5|201703.9|201613.9|201696|201606|11
1733902150000|2024-12-11 07:29:10|201701.7|201611.7|201700.4|201610.4|201705.1|201615.1|201698.3|201608.3|13
1733902160000|2024-12-11 07:29:20|201703.9|201613.9|201691.5|201601.5|201703.9|201613.9|201691.5|201601.5|13
1733902170000|2024-12-11 07:29:30|201693.3|201603.3|201671.2|201581.2|201696.9|201606.9|201667.2|201577.2|23
1733902180000|2024-12-11 07:29:40|201664.9|201574.9|201659|201569|201664.9|201574.9|201655.5|201565.5|7
1733902190000|2024-12-11 07:29:50|201659.2|201569.2|201665.8|201575.8|201665.8|201575.8|201658|201568|9
1733902200000|2024-12-11 07:30:00|201663.4|201573.4|201666|201576|201666.3|201576.3|201659.8|201569.8|10
1733902210000|2024-12-11 07:30:10|201665.8|201575.8|201684.9|201594.9|201701.7|201611.7|201640.1|201550.1|20
1733902220000|2024-12-11 07:30:20|201685|201595|201691.8|201601.8|201696.3|201606.3|201683.5|201593.5|21
1733902230000|2024-12-11 07:30:30|201691.6|201601.6|201674.1|201584.1|201691.6|201601.6|201671.2|201581.2|33
1733902240000|2024-12-11 07:30:40|201671.6|201581.6|201646.6|201556.6|201671.6|201581.6|201645.6|201555.6|20
1733902250000|2024-12-11 07:30:50|201647|201557|201647.5|201557.5|201647.7|201557.7|201647|201557|15
1733902260000|2024-12-11 07:31:00|201650.1|201560.1|201639.3|201549.3|201650.1|201560.1|201639.3|201549.3|13
1733902270000|2024-12-11 07:31:10|201638.5|201548.5|201659.2|201569.2|201672.1|201582.1|201638.5|201548.5|20
1733902280000|2024-12-11 07:31:20|201659.4|201569.4|201656.8|201566.8|201661.2|201571.2|201656.8|201566.8|13
1733902290000|2024-12-11 07:31:30|201654.8|201564.8|201660.6|201570.6|201661|201571|201654.8|201564.8|15
1733902300000|2024-12-11 07:31:40|201660.4|201570.4|201657.4|201567.4|201660.4|201570.4|201656|201566|11
1733902310000|2024-12-11 07:31:50|201657.7|201567.7|201658.8|201568.8|201662.3|201572.3|201657.7|201567.7|7
1733902320000|2024-12-11 07:32:00|201659.3|201569.3|201652.7|201562.7|201660.5|201570.5|201652.7|201562.7|10
1733902330000|2024-12-11 07:32:10|201651.2|201561.2|201657.8|201567.8|201657.8|201567.8|201648.1|201558.1|13
1733902340000|2024-12-11 07:32:20|201657.4|201567.4|201658|201568|201658|201568|201657.4|201567.4|2
1733902350000|2024-12-11 07:32:30|201658.2|201568.2|201693.9|201603.9|201693.9|201603.9|201657.2|201567.2|15
1733902360000|2024-12-11 07:32:40|201692.5|201602.5|201693.6|201603.6|201703.4|201613.4|201692|201602|15
1733902370000|2024-12-11 07:32:50|201692.9|201602.9|201703.1|201613.1|201703.1|201613.1|201689.1|201599.1|20
1733902380000|2024-12-11 07:33:00|201707.3|201617.3|201703.6|201613.6|201707.4|201617.4|201702.9|201612.9|14
1733902390000|2024-12-11 07:33:10|201706.9|201616.9|201725.5|201635.5|201745.5|201655.5|201704|201614|31
1733902400000|2024-12-11 07:33:20|201726|201636|201714.4|201624.4|201726|201636|201714.4|201624.4|11
1733902410000|2024-12-11 07:33:30|201718.4|201628.4|201719.2|201629.2|201719.2|201629.2|201716.2|201626.2|19
1733902420000|2024-12-11 07:33:40|201719|201629|201714.4|201624.4|201720|201630|201714.4|201624.4|17
1733902430000|2024-12-11 07:33:50|201714.6|201624.6|201728.6|201638.6|201735.6|201645.6|201707.9|201617.9|15
1733902440000|2024-12-11 07:34:00|201727.6|201637.6|201751.9|201661.9|201752.1|201662.1|201727.6|201637.6|12
1733902450000|2024-12-11 07:34:10|201751.8|201661.8|201750.9|201660.9|201751.8|201661.8|201750.9|201660.9|21
1733902460000|2024-12-11 07:34:20|201745.2|201655.2|201740.8|201650.8|201745.2|201655.2|201737.3|201647.3|11
1733902470000|2024-12-11 07:34:30|201741.2|201651.2|201737.6|201647.6|201742.2|201652.2|201737.2|201647.2|10
1733902480000|2024-12-11 07:34:40|201737.2|201647.2|201734.2|201644.2|201737.2|201647.2|201733.2|201643.2|12
1733902490000|2024-12-11 07:34:50|201734.1|201644.1|201815.2|201725.2|201816|201726|201734.1|201644.1|25
1733902500000|2024-12-11 07:35:00|201815|201725|201813.2|201723.2|201815|201725|201812.9|201722.9|15
1733902510000|2024-12-11 07:35:10|201814|201724|201830.8|201740.8|201831|201741|201813.4|201723.4|19
1733902520000|2024-12-11 07:35:20|201830.5|201740.5|201837.4|201747.4|201843.2|201753.2|201830.5|201740.5|15
1733902530000|2024-12-11 07:35:30|201838.4|201748.4|201874.6|201784.6|201874.6|201784.6|201835.2|201745.2|27
1733902540000|2024-12-11 07:35:40|201868.1|201778.1|201825|201735|201879.8|201789.8|201824.8|201734.8|23
1733902550000|2024-12-11 07:35:50|201825.7|201735.7|201824.7|201734.7|201827.4|201737.4|201824.7|201734.7|16
1733902560000|2024-12-11 07:36:00|201825.4|201735.4|201829.1|201739.1|201829.1|201739.1|201815.9|201725.9|16
1733902570000|2024-12-11 07:36:10|201829|201739|201813.6|201723.6|201829.1|201739.1|201812.4|201722.4|14
1733902580000|2024-12-11 07:36:20|201813|201723|201810.5|201720.5|201818.8|201728.8|201808.6|201718.6|15
1733902590000|2024-12-11 07:36:30|201808.8|201718.8|201808.4|201718.4|201818.9|201728.9|201807.4|201717.4|19
1733902600000|2024-12-11 07:36:40|201807.4|201717.4|201820.5|201730.5|201825.2|201735.2|201804.4|201714.4|21
1733902610000|2024-12-11 07:36:50|201820.9|201730.9|201820.9|201730.9|201821.5|201731.5|201815.4|201725.4|11
1733902620000|2024-12-11 07:37:00|201821.5|201731.5|201821.3|201731.3|201830.1|201740.1|201816.7|201726.7|18
1733902630000|2024-12-11 07:37:10|201821.1|201731.1|201821.7|201731.7|201821.7|201731.7|201821.1|201731.1|4
1733902640000|2024-12-11 07:37:20|201823.4|201733.4|201843.3|201753.3|201848.9|201758.9|201823.4|201733.4|19
1733902650000|2024-12-11 07:37:30|201838|201748|201850.4|201760.4|201850.4|201760.4|201829.8|201739.8|23
1733902660000|2024-12-11 07:37:40|201849.9|201759.9|201820.7|201730.7|201849.9|201759.9|201816.6|201726.6|18
1733902670000|2024-12-11 07:37:50|201821.5|201731.5|201824.1|201734.1|201828.6|201738.6|201820.2|201730.2|29
1733902680000|2024-12-11 07:38:00|201825.9|201735.9|201819.6|201729.6|201839.3|201749.3|201812.5|201722.5|26
1733902690000|2024-12-11 07:38:10|201819.3|201729.3|201817.5|201727.5|201820.2|201730.2|201813.8|201723.8|20
1733902700000|2024-12-11 07:38:20|201820.6|201730.6|201813.4|201723.4|201820.6|201730.6|201813.4|201723.4|9
1733902710000|2024-12-11 07:38:30|201813.8|201723.8|201813.6|201723.6|201818.2|201728.2|201813.1|201723.1|10
1733902720000|2024-12-11 07:38:40|201813.7|201723.7|201801.2|201711.2|201815.1|201725.1|201798.8|201708.8|12
1733902730000|2024-12-11 07:38:50|201801.4|201711.4|201795.6|201705.6|201801.4|201711.4|201793|201703|15
1733902740000|2024-12-11 07:39:00|201795.5|201705.5|201796.1|201706.1|201796.3|201706.3|201795.5|201705.5|7
1733902750000|2024-12-11 07:39:10|201796.3|201706.3|201791.2|201701.2|201796.3|201706.3|201791.2|201701.2|10
1733902760000|2024-12-11 07:39:20|201792.8|201702.8|201795|201705|201798.9|201708.9|201791.2|201701.2|14
1733902770000|2024-12-11 07:39:30|201792.2|201702.2|201795.8|201705.8|201796.4|201706.4|201792.2|201702.2|9
1733902780000|2024-12-11 07:39:40|201799.2|201709.2|201798.8|201708.8|201802.3|201712.3|201797|201707|7
1733902790000|2024-12-11 07:39:50|201801.4|201711.4|201812.1|201722.1|201827.1|201737.1|201801.4|201711.4|22
1733902800000|2024-12-11 07:40:00|201812.2|201722.2|201825.5|201735.5|201825.5|201735.5|201812.2|201722.2|16
1733902810000|2024-12-11 07:40:10|201827.2|201737.2|201799.8|201709.8|201829.4|201739.4|201797.2|201707.2|21
1733902820000|2024-12-11 07:40:20|201797.1|201707.1|201793.6|201703.6|201801|201711|201793.6|201703.6|16
1733902830000|2024-12-11 07:40:30|201796.1|201706.1|201794.2|201704.2|201796.1|201706.1|201794.2|201704.2|4
1733902840000|2024-12-11 07:40:40|201796|201706|201792.5|201702.5|201796.2|201706.2|201792.5|201702.5|16
1733902850000|2024-12-11 07:40:50|201792.6|201702.6|201792.6|201702.6|201792.6|201702.6|201792.6|201702.6|1
1733902860000|2024-12-11 07:41:00|201792.3|201702.3|201791.7|201701.7|201795|201705|201791.7|201701.7|3
1733902870000|2024-12-11 07:41:10|201793.4|201703.4|201798.5|201708.5|201802|201712|201792.7|201702.7|15
1733902880000|2024-12-11 07:41:20|201796.2|201706.2|201862.8|201772.8|201864.7|201774.7|201796.2|201706.2|15
1733902890000|2024-12-11 07:41:30|201862.7|201772.7|201833.2|201743.2|201862.7|201772.7|201817.5|201727.5|14
1733902900000|2024-12-11 07:41:40|201833|201743|201844|201754|201845.2|201755.2|201833|201743|16
1733902910000|2024-12-11 07:41:50|201843.8|201753.8|201843.5|201753.5|201845.7|201755.7|201843|201753|21
1733902920000|2024-12-11 07:42:00|201843.3|201753.3|201836.8|201746.8|201843.3|201753.3|201835.3|201745.3|9
1733902930000|2024-12-11 07:42:10|201836.7|201746.7|201835.1|201745.1|201839.5|201749.5|201835.1|201745.1|7
1733902940000|2024-12-11 07:42:20|201831.1|201741.1|201833.6|201743.6|201833.6|201743.6|201831.1|201741.1|2
1733902950000|2024-12-11 07:42:30|201836.2|201746.2|201836.2|201746.2|201837.6|201747.6|201833.6|201743.6|9
1733902960000|2024-12-11 07:42:40|201835.6|201745.6|201836.3|201746.3|201836.4|201746.4|201835.4|201745.4|12
1733902970000|2024-12-11 07:42:50|201835.9|201745.9|201836.1|201746.1|201836.9|201746.9|201835.6|201745.6|15
1733902980000|2024-12-11 07:43:00|201836.2|201746.2|201833.5|201743.5|201842.4|201752.4|201833.1|201743.1|22
1733902990000|2024-12-11 07:43:10|201831.8|201741.8|201831.6|201741.6|201832|201742|201831.6|201741.6|3
1733903000000|2024-12-11 07:43:20|201827.3|201737.3|201798|201708|201827.3|201737.3|201793|201703|15
1733903010000|2024-12-11 07:43:30|201797.7|201707.7|201794.9|201704.9|201797.7|201707.7|201792.7|201702.7|23
1733903020000|2024-12-11 07:43:40|201802.9|201712.9|201827.1|201737.1|201831.9|201741.9|201801.1|201711.1|21
1733903030000|2024-12-11 07:43:50|201827.2|201737.2|201818.8|201728.8|201827.2|201737.2|201810.4|201720.4|15
1733903040000|2024-12-11 07:44:00|201819.5|201729.5|201837.9|201747.9|201840.9|201750.9|201819.5|201729.5|13
1733903050000|2024-12-11 07:44:10|201838.2|201748.2|201859.9|201769.9|201872.7|201782.7|201838.2|201748.2|14
1733903060000|2024-12-11 07:44:20|201860.3|201770.3|201840.3|201750.3|201860.3|201770.3|201834.3|201744.3|18
1733903070000|2024-12-11 07:44:30|201840|201750|201851.8|201761.8|201853|201763|201840|201750|26
1733903080000|2024-12-11 07:44:40|201851.7|201761.7|201837|201747|201852.5|201762.5|201834.7|201744.7|16
1733903090000|2024-12-11 07:44:50|201837.5|201747.5|201840.5|201750.5|201844.9|201754.9|201833.6|201743.6|12
1733903100000|2024-12-11 07:45:00|201839.1|201749.1|201835.1|201745.1|201845.2|201755.2|201833.8|201743.8|13
1733903110000|2024-12-11 07:45:10|201838.7|201748.7|201868.4|201778.4|201881.5|201791.5|201836.6|201746.6|23
1733903120000|2024-12-11 07:45:20|201862.4|201772.4|201869.3|201779.3|201870|201780|201862.1|201772.1|11
1733903130000|2024-12-11 07:45:30|201869.2|201779.2|201846|201756|201869.2|201779.2|201846|201756|24
1733903140000|2024-12-11 07:45:40|201845.5|201755.5|201841.9|201751.9|201845.5|201755.5|201841.5|201751.5|4
1733903150000|2024-12-11 07:45:50|201842.1|201752.1|201845|201755|201845.4|201755.4|201841.3|201751.3|12
1733903160000|2024-12-11 07:46:00|201845.6|201755.6|201842|201752|201846.8|201756.8|201842|201752|13
1733903170000|2024-12-11 07:46:10|201844.5|201754.5|201829.2|201739.2|201844.5|201754.5|201826.8|201736.8|11
1733903180000|2024-12-11 07:46:20|201830.8|201740.8|201826.3|201736.3|201830.8|201740.8|201825.8|201735.8|4
1733903190000|2024-12-11 07:46:30|201827.6|201737.6|201845.6|201755.6|201846.9|201756.9|201827.6|201737.6|11
1733903200000|2024-12-11 07:46:40|201843.7|201753.7|201845.1|201755.1|201846.6|201756.6|201843.4|201753.4|14
1733903210000|2024-12-11 07:46:50|201845.8|201755.8|201837.9|201747.9|201846.9|201756.9|201835.6|201745.6|15
1733903220000|2024-12-11 07:47:00|201837.6|201747.6|201846.7|201756.7|201855|201765|201836|201746|18
1733903230000|2024-12-11 07:47:10|201844.9|201754.9|201832.7|201742.7|201846.6|201756.6|201832.3|201742.3|12
1733903240000|2024-12-11 07:47:20|201833.1|201743.1|201831.9|201741.9|201833.7|201743.7|201831.9|201741.9|4
1733903250000|2024-12-11 07:47:30|201832.2|201742.2|201832.9|201742.9|201832.9|201742.9|201832.2|201742.2|3
1733903270000|2024-12-11 07:47:50|201833.3|201743.3|201833.8|201743.8|201833.8|201743.8|201833.3|201743.3|2
1733903280000|2024-12-11 07:48:00|201834|201744|201839.1|201749.1|201844|201754|201834|201744|12
1733903290000|2024-12-11 07:48:10|201836.3|201746.3|201832.1|201742.1|201837.8|201747.8|201832.1|201742.1|10
1733903300000|2024-12-11 07:48:20|201832.6|201742.6|201835.9|201745.9|201835.9|201745.9|201832.6|201742.6|2
1733903310000|2024-12-11 07:48:30|201837.4|201747.4|201831|201741|201837.4|201747.4|201829|201739|4
1733903320000|2024-12-11 07:48:40|201830.8|201740.8|201831.4|201741.4|201842.9|201752.9|201820.6|201730.6|6
1733903330000|2024-12-11 07:48:50|201831.6|201741.6|201861|201771|201866.1|201776.1|201831.6|201741.6|13
1733903340000|2024-12-11 07:49:00|201861.2|201771.2|201890.5|201800.5|201893.2|201803.2|201861|201771|11
1733903350000|2024-12-11 07:49:10|201890.7|201800.7|201882.3|201792.3|201890.7|201800.7|201878.3|201788.3|9
1733903360000|2024-12-11 07:49:20|201882.8|201792.8|201882.8|201792.8|201882.8|201792.8|201882.8|201792.8|1
1733903370000|2024-12-11 07:49:30|201882.6|201792.6|201863.5|201773.5|201882.6|201792.6|201863.3|201773.3|14
1733903380000|2024-12-11 07:49:40|201863.3|201773.3|201863.1|201773.1|201864.6|201774.6|201863.1|201773.1|15
1733903390000|2024-12-11 07:49:50|201862.9|201772.9|201862.3|201772.3|201864.5|201774.5|201859.4|201769.4|12
1733903400000|2024-12-11 07:50:00|201862.8|201772.8|201864.5|201774.5|201864.5|201774.5|201861|201771|6
1733903410000|2024-12-11 07:50:10|201864.2|201774.2|201864.5|201774.5|201866.3|201776.3|201862|201772|10
1733903420000|2024-12-11 07:50:20|201831.7|201741.7|201842.6|201752.6|201845|201755|201831.7|201741.7|20
1733903430000|2024-12-11 07:50:30|201842.8|201752.8|201842.1|201752.1|201844.1|201754.1|201841.2|201751.2|17
1733903440000|2024-12-11 07:50:40|201841.7|201751.7|201836.7|201746.7|201841.7|201751.7|201834.5|201744.5|15
1733903450000|2024-12-11 07:50:50|201834|201744|201833.3|201743.3|201834|201744|201830.6|201740.6|8
1733903460000|2024-12-11 07:51:00|201835.8|201745.8|201835.3|201745.3|201836.1|201746.1|201832.9|201742.9|4
1733903470000|2024-12-11 07:51:10|201835|201745|201831.7|201741.7|201835|201745|201831|201741|8
1733903480000|2024-12-11 07:51:20|201832.2|201742.2|201817.8|201727.8|201832.2|201742.2|201816.7|201726.7|10
1733903490000|2024-12-11 07:51:30|201817.5|201727.5|201820.8|201730.8|201821.1|201731.1|201817.1|201727.1|8
1733903500000|2024-12-11 07:51:40|201823.3|201733.3|201829.2|201739.2|201829.4|201739.4|201820.7|201730.7|7
1733903510000|2024-12-11 07:51:50|201827.4|201737.4|201826.3|201736.3|201829.3|201739.3|201826.3|201736.3|5
1733903520000|2024-12-11 07:52:00|201828|201738|201828.5|201738.5|201828.5|201738.5|201826.3|201736.3|6
1733903530000|2024-12-11 07:52:10|201826.7|201736.7|201820.9|201730.9|201826.7|201736.7|201819.1|201729.1|8
1733903540000|2024-12-11 07:52:20|201820.4|201730.4|201820.7|201730.7|201820.7|201730.7|201819.7|201729.7|4
1733903550000|2024-12-11 07:52:30|201820.9|201730.9|201828.9|201738.9|201828.9|201738.9|201820.9|201730.9|3
1733903560000|2024-12-11 07:52:40|201828.8|201738.8|201828.8|201738.8|201828.8|201738.8|201828.8|201738.8|1
1733903570000|2024-12-11 07:52:50|201826.6|201736.6|201826.6|201736.6|201826.6|201736.6|201823.8|201733.8|3
1733903580000|2024-12-11 07:53:00|201829.3|201739.3|201831.2|201741.2|201831.2|201741.2|201829.3|201739.3|3
1733903600000|2024-12-11 07:53:20|201831.3|201741.3|201826.4|201736.4|201847.6|201757.6|201826.4|201736.4|7
1733903610000|2024-12-11 07:53:30|201827.9|201737.9|201834.4|201744.4|201843.2|201753.2|201827.9|201737.9|26
1733903620000|2024-12-11 07:53:40|201834.5|201744.5|201835|201745|201835.5|201745.5|201833.9|201743.9|22
1733903630000|2024-12-11 07:53:50|201835.2|201745.2|201829.2|201739.2|201835.2|201745.2|201828.2|201738.2|14
1733903640000|2024-12-11 07:54:00|201832.9|201742.9|201830.8|201740.8|201833.5|201743.5|201828.2|201738.2|18
1733903650000|2024-12-11 07:54:10|201833.4|201743.4|201828.9|201738.9|201833.4|201743.4|201826.9|201736.9|14
1733903670000|2024-12-11 07:54:30|201826.9|201736.9|201826.9|201736.9|201826.9|201736.9|201826.9|201736.9|1
1733903680000|2024-12-11 07:54:40|201823.9|201733.9|201823.9|201733.9|201823.9|201733.9|201823.9|201733.9|1
1733903690000|2024-12-11 07:54:50|201827.5|201737.5|201827.5|201737.5|201827.5|201737.5|201827.5|201737.5|1
1733903700000|2024-12-11 07:55:00|201825.9|201735.9|201856.4|201766.4|201856.8|201766.8|201825.9|201735.9|23
1733903710000|2024-12-11 07:55:10|201852.6|201762.6|201847.8|201757.8|201852.9|201762.9|201846|201756|15
1733903720000|2024-12-11 07:55:20|201846.2|201756.2|201838.2|201748.2|201846.8|201756.8|201830.6|201740.6|21
1733903730000|2024-12-11 07:55:30|201838.1|201748.1|201843|201753|201855.9|201765.9|201838.1|201748.1|24
1733903740000|2024-12-11 07:55:40|201842.7|201752.7|201836.3|201746.3|201843.2|201753.2|201825.9|201735.9|21
1733903750000|2024-12-11 07:55:50|201836.8|201746.8|201832.8|201742.8|201839.3|201749.3|201832.6|201742.6|19
1733903760000|2024-12-11 07:56:00|201833|201743|201846.2|201756.2|201850.7|201760.7|201833|201743|24
1733903770000|2024-12-11 07:56:10|201846.5|201756.5|201851.7|201761.7|201852.8|201762.8|201843|201753|21
1733903780000|2024-12-11 07:56:20|201854.9|201764.9|201853|201763|201854.9|201764.9|201848.3|201758.3|15
1733903790000|2024-12-11 07:56:30|201852.7|201762.7|201852.1|201762.1|201858.8|201768.8|201851.8|201761.8|16
1733903800000|2024-12-11 07:56:40|201852.9|201762.9|201856.9|201766.9|201860.9|201770.9|201852.9|201762.9|16
1733903810000|2024-12-11 07:56:50|201857.2|201767.2|201839.9|201749.9|201879|201789|201835.8|201745.8|20
1733903820000|2024-12-11 07:57:00|201840.7|201750.7|201847.9|201757.9|201857.1|201767.1|201840.7|201750.7|17
1733903830000|2024-12-11 07:57:10|201847.4|201757.4|201838.2|201748.2|201849.6|201759.6|201838.2|201748.2|19
1733903840000|2024-12-11 07:57:20|201838.3|201748.3|201859.3|201769.3|201860.3|201770.3|201837.5|201747.5|19
1733903850000|2024-12-11 07:57:30|201859.4|201769.4|201860.1|201770.1|201860.1|201770.1|201859.3|201769.3|18
1733903860000|2024-12-11 07:57:40|201865.4|201775.4|201913.8|201823.8|201936|201846|201865.4|201775.4|30
1733903870000|2024-12-11 07:57:50|201913.7|201823.7|201866.4|201776.4|201913.9|201823.9|201866.4|201776.4|19
1733903880000|2024-12-11 07:58:00|201867.9|201777.9|201873.1|201783.1|201876.8|201786.8|201864.9|201774.9|26
1733903890000|2024-12-11 07:58:10|201872.3|201782.3|201875.9|201785.9|201887.6|201797.6|201869.8|201779.8|24
1733903900000|2024-12-11 07:58:20|201876.4|201786.4|201866.1|201776.1|201880.1|201790.1|201862.9|201772.9|21
1733903910000|2024-12-11 07:58:30|201866.7|201776.7|201864|201774|201870.4|201780.4|201864|201774|11
1733903920000|2024-12-11 07:58:40|201865.1|201775.1|201868.7|201778.7|201871.5|201781.5|201864.7|201774.7|22
1733903930000|2024-12-11 07:58:50|201869|201779|201877.3|201787.3|201886.2|201796.2|201869|201779|12
1733903940000|2024-12-11 07:59:00|201879.9|201789.9|201872.1|201782.1|201886.1|201796.1|201870.4|201780.4|23
1733903950000|2024-12-11 07:59:10|201871.5|201781.5|201881.4|201791.4|201882|201792|201871.5|201781.5|23
1733903960000|2024-12-11 07:59:20|201883.3|201793.3|201886.1|201796.1|201890.7|201800.7|201882.1|201792.1|24
1733903970000|2024-12-11 07:59:30|201884.7|201794.7|201883.1|201793.1|201884.7|201794.7|201883.1|201793.1|14
1733903980000|2024-12-11 07:59:40|201883|201793|201907.8|201817.8|201907.8|201817.8|201883|201793|11
1733903990000|2024-12-11 07:59:50|201907.9|201817.9|201909.2|201819.2|201909.3|201819.3|201907.8|201817.8|5
1733904000000|2024-12-11 08:00:00|201909.1|201819.1|201907.2|201817.2|201926.6|201836.6|201906.3|201816.3|22
1733904010000|2024-12-11 08:00:10|201907.4|201817.4|201907.2|201817.2|201907.4|201817.4|201899.8|201809.8|17
1733904020000|2024-12-11 08:00:20|201907.5|201817.5|201901|201811|201907.5|201817.5|201888.3|201798.3|30
1733904030000|2024-12-11 08:00:30|201908.5|201818.5|201877.8|201787.8|201908.5|201818.5|201873|201783|25
1733904040000|2024-12-11 08:00:40|201875.2|201785.2|201869.8|201779.8|201879|201789|201866.8|201776.8|13
1733904050000|2024-12-11 08:00:50|201870.4|201780.4|201871.9|201781.9|201879.1|201789.1|201862.8|201772.8|29
1733904060000|2024-12-11 08:01:00|201871.5|201781.5|201866.2|201776.2|201878.3|201788.3|201859.7|201769.7|23
1733904070000|2024-12-11 08:01:10|201869.5|201779.5|201888|201798|201895.8|201805.8|201869.5|201779.5|18
1733904080000|2024-12-11 08:01:20|201889.2|201799.2|201866.2|201776.2|201892.1|201802.1|201863.4|201773.4|35
1733904090000|2024-12-11 08:01:30|201868.2|201778.2|201861.4|201771.4|201870.3|201780.3|201860.5|201770.5|32
1733904100000|2024-12-11 08:01:40|201863.3|201773.3|201863.2|201773.2|201870.6|201780.6|201854.8|201764.8|20
1733904110000|2024-12-11 08:01:50|201864.4|201774.4|201864.3|201774.3|201866.1|201776.1|201859.4|201769.4|12
1733904120000|2024-12-11 08:02:00|201866|201776|201859.3|201769.3|201869.6|201779.6|201858.6|201768.6|15
1733904130000|2024-12-11 08:02:10|201858|201768|201861.2|201771.2|201864|201774|201854.9|201764.9|12
1733904140000|2024-12-11 08:02:20|201859.6|201769.6|201867.1|201777.1|201867.6|201777.6|201854|201764|17
1733904150000|2024-12-11 08:02:30|201868.9|201778.9|201866.8|201776.8|201870.4|201780.4|201864.8|201774.8|22
1733904160000|2024-12-11 08:02:40|201867.9|201777.9|201867.2|201777.2|201868.4|201778.4|201867|201777|14
1733904170000|2024-12-11 08:02:50|201867.1|201777.1|201864.9|201774.9|201867.4|201777.4|201864.9|201774.9|10
1733904180000|2024-12-11 08:03:00|201864.6|201774.6|201859.9|201769.9|201865.6|201775.6|201855.1|201765.1|14
1733904190000|2024-12-11 08:03:10|201857.2|201767.2|201855.4|201765.4|201858.7|201768.7|201854.4|201764.4|30
1733904200000|2024-12-11 08:03:20|201855.7|201765.7|201865.6|201775.6|201866.6|201776.6|201854.9|201764.9|29
1733904210000|2024-12-11 08:03:30|201865.1|201775.1|201855.6|201765.6|201865.1|201775.1|201853.6|201763.6|8
1733904220000|2024-12-11 08:03:40|201854.5|201764.5|201844.1|201754.1|201854.5|201764.5|201841.2|201751.2|15
1733904230000|2024-12-11 08:03:50|201844.2|201754.2|201837.9|201747.9|201860.4|201770.4|201830.9|201740.9|24
1733904240000|2024-12-11 08:04:00|201836.8|201746.8|201844.2|201754.2|201850.1|201760.1|201836.7|201746.7|20
1733904250000|2024-12-11 08:04:10|201844.1|201754.1|201834.1|201744.1|201844.1|201754.1|201834.1|201744.1|17
1733904260000|2024-12-11 08:04:20|201836|201746|201839.4|201749.4|201840.4|201750.4|201832.5|201742.5|17
1733904270000|2024-12-11 08:04:30|201838.2|201748.2|201835.2|201745.2|201843.6|201753.6|201833.6|201743.6|20
1733904280000|2024-12-11 08:04:40|201832.8|201742.8|201831.9|201741.9|201834.9|201744.9|201831.6|201741.6|10
1733904290000|2024-12-11 08:04:50|201831.2|201741.2|201824.7|201734.7|201831.2|201741.2|201819.2|201729.2|17
1733904300000|2024-12-11 08:05:00|201825.2|201735.2|201826.2|201736.2|201827.8|201737.8|201825.2|201735.2|8
1733904310000|2024-12-11 08:05:10|201834.4|201744.4|201834.4|201744.4|201834.5|201744.5|201831.3|201741.3|11
1733904320000|2024-12-11 08:05:20|201832.5|201742.5|201845.9|201755.9|201846|201756|201832.5|201742.5|6
1733904330000|2024-12-11 08:05:30|201846.3|201756.3|201832.2|201742.2|201846.9|201756.9|201832.2|201742.2|14
1733904340000|2024-12-11 08:05:40|201830.4|201740.4|201828.8|201738.8|201831.1|201741.1|201827.6|201737.6|7
1733904360000|2024-12-11 08:06:00|201829|201739|201830.6|201740.6|201830.6|201740.6|201829|201739|2
1733904370000|2024-12-11 08:06:10|201830.7|201740.7|201830|201740|201830.7|201740.7|201829|201739|4
1733904380000|2024-12-11 08:06:20|201831.5|201741.5|201831.5|201741.5|201831.5|201741.5|201831.5|201741.5|1
1733904390000|2024-12-11 08:06:30|201831.7|201741.7|201844.6|201754.6|201846.4|201756.4|201831.7|201741.7|9
1733904400000|2024-12-11 08:06:40|201842.8|201752.8|201832.8|201742.8|201842.8|201752.8|201829.6|201739.6|12
1733904410000|2024-12-11 08:06:50|201831|201741|201830.5|201740.5|201833.3|201743.3|201829.8|201739.8|6
1733904420000|2024-12-11 08:07:00|201832.7|201742.7|201833.7|201743.7|201835.3|201745.3|201832.7|201742.7|7
1733904430000|2024-12-11 08:07:10|201835.1|201745.1|201835.2|201745.2|201835.2|201745.2|201833.7|201743.7|3
1733904440000|2024-12-11 08:07:20|201833.6|201743.6|201835.3|201745.3|201835.3|201745.3|201833.3|201743.3|5
1733904450000|2024-12-11 08:07:30|201833.8|201743.8|201844.5|201754.5|201844.6|201754.6|201833.8|201743.8|14
1733904460000|2024-12-11 08:07:40|201844.6|201754.6|201830.2|201740.2|201847.1|201757.1|201830.2|201740.2|8
1733904470000|2024-12-11 08:07:50|201830.3|201740.3|201818.7|201728.7|201830.3|201740.3|201815.1|201725.1|10
1733904480000|2024-12-11 08:08:00|201813.2|201723.2|201802.4|201712.4|201813.2|201723.2|201801.3|201711.3|21
1733904490000|2024-12-11 08:08:10|201802.3|201712.3|201806.5|201716.5|201807.1|201717.1|201800|201710|11
1733904500000|2024-12-11 08:08:20|201806.4|201716.4|201807.6|201717.6|201810|201720|201804.4|201714.4|25
1733904510000|2024-12-11 08:08:30|201804.7|201714.7|201787.9|201697.9|201804.7|201714.7|201785.2|201695.2|20
1733904520000|2024-12-11 08:08:40|201787.8|201697.8|201802|201712|201811.1|201721.1|201787.8|201697.8|14
1733904530000|2024-12-11 08:08:50|201803.2|201713.2|201800.4|201710.4|201809|201719|201800.4|201710.4|15
1733904540000|2024-12-11 08:09:00|201801.9|201711.9|201811.7|201721.7|201813.3|201723.3|201801.9|201711.9|4
1733904550000|2024-12-11 08:09:10|201815|201725|201802.8|201712.8|201815|201725|201802.8|201712.8|9
1733904560000|2024-12-11 08:09:20|201802.9|201712.9|201805.9|201715.9|201806.9|201716.9|201800.5|201710.5|21
1733904570000|2024-12-11 08:09:30|201806.3|201716.3|201806.4|201716.4|201808.3|201718.3|201805.9|201715.9|13
1733904580000|2024-12-11 08:09:40|201806.2|201716.2|201807.4|201717.4|201807.4|201717.4|201801.3|201711.3|13
1733904590000|2024-12-11 08:09:50|201818.7|201728.7|201807.6|201717.6|201818.7|201728.7|201807|201717|19
1733904600000|2024-12-11 08:10:00|201807.5|201717.5|201816.9|201726.9|201836.8|201746.8|201803.2|201713.2|24
1733904610000|2024-12-11 08:10:10|201817.2|201727.2|201805.8|201715.8|201824.1|201734.1|201805.5|201715.5|19
1733904620000|2024-12-11 08:10:20|201807.1|201717.1|201813.7|201723.7|201814.5|201724.5|201807.1|201717.1|8
1733904630000|2024-12-11 08:10:30|201818|201728|201804|201714|201818|201728|201789.4|201699.4|20
1733904640000|2024-12-11 08:10:40|201802.7|201712.7|201810.5|201720.5|201810.8|201720.8|201802.7|201712.7|12
1733904650000|2024-12-11 08:10:50|201808.8|201718.8|201807.7|201717.7|201809.4|201719.4|201804.4|201714.4|12
1733904660000|2024-12-11 08:11:00|201813.5|201723.5|201853.8|201763.8|201853.8|201763.8|201810.1|201720.1|21
1733904670000|2024-12-11 08:11:10|201857.5|201767.5|201854.9|201764.9|201859.7|201769.7|201852.4|201762.4|12
1733904680000|2024-12-11 08:11:20|201854.4|201764.4|201846.5|201756.5|201862.8|201772.8|201841.7|201751.7|14
1733904690000|2024-12-11 08:11:30|201846.7|201756.7|201842.7|201752.7|201847.4|201757.4|201840.1|201750.1|17
1733904700000|2024-12-11 08:11:40|201841.9|201751.9|201853.3|201763.3|201860.8|201770.8|201841.3|201751.3|21
1733904710000|2024-12-11 08:11:50|201851.7|201761.7|201817.3|201727.3|201851.7|201761.7|201816.7|201726.7|21
1733904720000|2024-12-11 08:12:00|201822.4|201732.4|201825.6|201735.6|201825.6|201735.6|201821.6|201731.6|13
1733904730000|2024-12-11 08:12:10|201824.8|201734.8|201820.9|201730.9|201825|201735|201818.4|201728.4|16
1733904740000|2024-12-11 08:12:20|201821.1|201731.1|201824.4|201734.4|201824.4|201734.4|201818.9|201728.9|10
1733904750000|2024-12-11 08:12:30|201824|201734|201824.9|201734.9|201824.9|201734.9|201817.6|201727.6|17
1733904760000|2024-12-11 08:12:40|201825.7|201735.7|201823.2|201733.2|201825.7|201735.7|201818.7|201728.7|21
1733904770000|2024-12-11 08:12:50|201818.1|201728.1|201838.1|201748.1|201843.9|201753.9|201816.6|201726.6|18
1733904780000|2024-12-11 08:13:00|201841.8|201751.8|201837.6|201747.6|201842.7|201752.7|201836.1|201746.1|15
1733904790000|2024-12-11 08:13:10|201837.4|201747.4|201821.8|201731.8|201837.4|201747.4|201821.2|201731.2|9
1733904800000|2024-12-11 08:13:20|201821.6|201731.6|201825.4|201735.4|201828.1|201738.1|201821.4|201731.4|11
1733904810000|2024-12-11 08:13:30|201826.1|201736.1|201829.9|201739.9|201829.9|201739.9|201821.3|201731.3|22
1733904820000|2024-12-11 08:13:40|201830.7|201740.7|201835.4|201745.4|201836.9|201746.9|201813.5|201723.5|19
1733904830000|2024-12-11 08:13:50|201835.3|201745.3|201835.5|201745.5|201835.7|201745.7|201834.7|201744.7|14
1733904840000|2024-12-11 08:14:00|201859.7|201769.7|201891.9|201801.9|201897.7|201807.7|201851.6|201761.6|28
1733904850000|2024-12-11 08:14:10|201892|201802|201891.4|201801.4|201896|201806|201888.9|201798.9|28
1733904860000|2024-12-11 08:14:20|201891.8|201801.8|201889|201799|201895.5|201805.5|201887.6|201797.6|26
1733904870000|2024-12-11 08:14:30|201889.2|201799.2|201892.7|201802.7|201894.5|201804.5|201888|201798|20
1733904880000|2024-12-11 08:14:40|201893.2|201803.2|201894.5|201804.5|201898.6|201808.6|201890.3|201800.3|32
1733904890000|2024-12-11 08:14:50|201893.4|201803.4|201881.1|201791.1|201897.4|201807.4|201879.2|201789.2|33
1733904900000|2024-12-11 08:15:00|201881|201791|201898.1|201808.1|201909.8|201819.8|201875.4|201785.4|24
1733904910000|2024-12-11 08:15:10|201898.6|201808.6|201894.2|201804.2|201898.6|201808.6|201892.2|201802.2|26
1733904920000|2024-12-11 08:15:20|201895.9|201805.9|201899.2|201809.2|201900.8|201810.8|201893.1|201803.1|17
1733904930000|2024-12-11 08:15:30|201900.9|201810.9|201901.5|201811.5|201901.5|201811.5|201896.3|201806.3|22
1733904940000|2024-12-11 08:15:40|201901.3|201811.3|201899.5|201809.5|201901.5|201811.5|201898.6|201808.6|11
1733904950000|2024-12-11 08:15:50|201899.6|201809.6|201896.4|201806.4|201899.6|201809.6|201891.4|201801.4|15
1733904960000|2024-12-11 08:16:00|201894.8|201804.8|201898.1|201808.1|201898.4|201808.4|201894.8|201804.8|12
1733904970000|2024-12-11 08:16:10|201900.1|201810.1|201900.3|201810.3|201900.7|201810.7|201898.8|201808.8|22
1733904980000|2024-12-11 08:16:20|201900.4|201810.4|201942.8|201852.8|201942.8|201852.8|201900.4|201810.4|19
1733904990000|2024-12-11 08:16:30|201938.6|201848.6|201940.6|201850.6|201944.6|201854.6|201938.5|201848.5|16
1733905000000|2024-12-11 08:16:40|201940.8|201850.8|201940.4|201850.4|201940.8|201850.8|201940.1|201850.1|17
1733905010000|2024-12-11 08:16:50|201940.6|201850.6|201939.9|201849.9|201945.5|201855.5|201938.4|201848.4|24
1733905020000|2024-12-11 08:17:00|201940.3|201850.3|201905.5|201815.5|201940.3|201850.3|201904.9|201814.9|21
1733905030000|2024-12-11 08:17:10|201905.7|201815.7|201908.4|201818.4|201908.6|201818.6|201890.7|201800.7|18
1733905040000|2024-12-11 08:17:20|201908.6|201818.6|201913.6|201823.6|201913.6|201823.6|201907.8|201817.8|10
1733905050000|2024-12-11 08:17:30|201912.2|201822.2|201904|201814|201912.2|201822.2|201902.9|201812.9|11
1733905060000|2024-12-11 08:17:40|201904.2|201814.2|201901.7|201811.7|201904.2|201814.2|201901.7|201811.7|18
1733905070000|2024-12-11 08:17:50|201902.1|201812.1|201894.5|201804.5|201902.3|201812.3|201893.4|201803.4|18
1733905080000|2024-12-11 08:18:00|201899.4|201809.4|201897.6|201807.6|201899.4|201809.4|201897|201807|23
1733905090000|2024-12-11 08:18:10|201897.8|201807.8|201905.3|201815.3|201905.3|201815.3|201897.7|201807.7|24
1733905100000|2024-12-11 08:18:20|201905.1|201815.1|201904.8|201814.8|201905.2|201815.2|201904.2|201814.2|22
1733905110000|2024-12-11 08:18:30|201904.4|201814.4|201904.8|201814.8|201905|201815|201904.2|201814.2|20
1733905120000|2024-12-11 08:18:40|201904.6|201814.6|201905.7|201815.7|201905.7|201815.7|201904.4|201814.4|16
1733905130000|2024-12-11 08:18:50|201904.7|201814.7|201920.8|201830.8|201922.3|201832.3|201901.9|201811.9|19
1733905140000|2024-12-11 08:19:00|201920.4|201830.4|201937.9|201847.9|201941.8|201851.8|201920.4|201830.4|20
1733905150000|2024-12-11 08:19:10|201942.7|201852.7|201938.6|201848.6|201942.7|201852.7|201938.6|201848.6|9
1733905160000|2024-12-11 08:19:20|201939.2|201849.2|201939|201849|201939.2|201849.2|201939|201849|4
1733905170000|2024-12-11 08:19:30|201938.6|201848.6|201950|201860|201950.1|201860.1|201936.5|201846.5|19
1733905180000|2024-12-11 08:19:40|201945.5|201855.5|201943.9|201853.9|201945.7|201855.7|201943.5|201853.5|10
1733905190000|2024-12-11 08:19:50|201948.4|201858.4|201946.6|201856.6|201952|201862|201941.4|201851.4|15
1733905200000|2024-12-11 08:20:00|201949.4|201859.4|201951.6|201861.6|201953.8|201863.8|201948.1|201858.1|17
1733905210000|2024-12-11 08:20:10|201951.3|201861.3|201952.5|201862.5|201952.5|201862.5|201950.9|201860.9|4
1733905220000|2024-12-11 08:20:20|201952.6|201862.6|201951.2|201861.2|201952.9|201862.9|201950.7|201860.7|11
1733905230000|2024-12-11 08:20:30|201951.5|201861.5|202014.8|201924.8|202014.8|201924.8|201951.5|201861.5|11
1733905240000|2024-12-11 08:20:40|202011.3|201921.3|202011.5|201921.5|202014.9|201924.9|202008.4|201918.4|10
1733905250000|2024-12-11 08:20:50|202009.5|201919.5|202009.3|201919.3|202013.8|201923.8|202006.7|201916.7|26
1733905260000|2024-12-11 08:21:00|202015|201925|201978.1|201888.1|202015|201925|201977.8|201887.8|20
1733905270000|2024-12-11 08:21:10|201977.9|201887.9|201967.2|201877.2|201977.9|201887.9|201961.9|201871.9|24
1733905280000|2024-12-11 08:21:20|201965.7|201875.7|201944|201854|201965.7|201875.7|201938.4|201848.4|24
1733905290000|2024-12-11 08:21:30|201943.7|201853.7|201934.2|201844.2|201944|201854|201934.2|201844.2|12
1733905300000|2024-12-11 08:21:40|201934.1|201844.1|201937.3|201847.3|201940|201850|201930.3|201840.3|19
1733905310000|2024-12-11 08:21:50|201936.8|201846.8|201941.6|201851.6|201942.2|201852.2|201936.4|201846.4|17
1733905320000|2024-12-11 08:22:00|201939.6|201849.6|201916.5|201826.5|201942.7|201852.7|201907.9|201817.9|22
1733905330000|2024-12-11 08:22:10|201918.1|201828.1|201905.3|201815.3|201918.1|201828.1|201905.3|201815.3|21
1733905340000|2024-12-11 08:22:20|201905.7|201815.7|201904.1|201814.1|201909.6|201819.6|201904.1|201814.1|24
1733905350000|2024-12-11 08:22:30|201904.3|201814.3|201903.9|201813.9|201904.3|201814.3|201903.9|201813.9|13
1733905360000|2024-12-11 08:22:40|201904.1|201814.1|201904.6|201814.6|201905|201815|201903.5|201813.5|23
1733905370000|2024-12-11 08:22:50|201903.8|201813.8|201908|201818|201908.5|201818.5|201903.8|201813.8|20
1733905380000|2024-12-11 08:23:00|201907.8|201817.8|201906.9|201816.9|201910.9|201820.9|201906.2|201816.2|17
1733905390000|2024-12-11 08:23:10|201909.6|201819.6|201909|201819|201909.6|201819.6|201908.6|201818.6|7
1733905400000|2024-12-11 08:23:20|201909.4|201819.4|201918.8|201828.8|201923.3|201833.3|201909.4|201819.4|15
1733905410000|2024-12-11 08:23:30|201918.4|201828.4|201917.2|201827.2|201921.7|201831.7|201913.4|201823.4|18
1733905420000|2024-12-11 08:23:40|201920.5|201830.5|201918.2|201828.2|201922.3|201832.3|201917.9|201827.9|9
1733905430000|2024-12-11 08:23:50|201917.9|201827.9|201919.9|201829.9|201922.3|201832.3|201913.2|201823.2|18
1733905440000|2024-12-11 08:24:00|201917.9|201827.9|201916.6|201826.6|201926.8|201836.8|201912.7|201822.7|15
1733905450000|2024-12-11 08:24:10|201916.7|201826.7|201915.6|201825.6|201916.7|201826.7|201911.5|201821.5|16
1733905460000|2024-12-11 08:24:20|201915.8|201825.8|201902.7|201812.7|201916.1|201826.1|201902.6|201812.6|17
1733905470000|2024-12-11 08:24:30|201902.8|201812.8|201874.9|201784.9|201902.8|201812.8|201874.2|201784.2|23
1733905480000|2024-12-11 08:24:40|201875|201785|201873.2|201783.2|201876.6|201786.6|201872.7|201782.7|19
1733905490000|2024-12-11 08:24:50|201873|201783|201880|201790|201881|201791|201872.6|201782.6|18
1733905500000|2024-12-11 08:25:00|201884.9|201794.9|201904.7|201814.7|201905.6|201815.6|201884.9|201794.9|8
1733905510000|2024-12-11 08:25:10|201904.8|201814.8|201903.7|201813.7|201904.8|201814.8|201903.1|201813.1|5
1733905520000|2024-12-11 08:25:20|201903.5|201813.5|201903.5|201813.5|201903.6|201813.6|201901|201811|11
1733905530000|2024-12-11 08:25:30|201903.6|201813.6|201903.4|201813.4|201903.6|201813.6|201903.1|201813.1|12
1733905540000|2024-12-11 08:25:40|201908.3|201818.3|201941.7|201851.7|201944.7|201854.7|201908.3|201818.3|13
1733905550000|2024-12-11 08:25:50|201940.4|201850.4|201944.5|201854.5|201944.8|201854.8|201939.2|201849.2|5
1733905560000|2024-12-11 08:26:00|201946.3|201856.3|201963.8|201873.8|201970|201880|201945.3|201855.3|21
1733905570000|2024-12-11 08:26:10|201964.1|201874.1|201972.8|201882.8|201972.8|201882.8|201961.1|201871.1|14
1733905580000|2024-12-11 08:26:20|201974.9|201884.9|202008.5|201918.5|202016.3|201926.3|201974.9|201884.9|12
1733905590000|2024-12-11 08:26:30|202015.9|201925.9|202008.5|201918.5|202020.1|201930.1|202008.4|201918.4|16
1733905600000|2024-12-11 08:26:40|202008|201918|202008.4|201918.4|202013.9|201923.9|202008|201918|9
1733905610000|2024-12-11 08:26:50|202014.5|201924.5|202012.1|201922.1|202017.4|201927.4|202007.8|201917.8|11
1733905620000|2024-12-11 08:27:00|202012.2|201922.2|202012|201922|202027.8|201937.8|202011.5|201921.5|16
1733905630000|2024-12-11 08:27:10|202010.6|201920.6|202009.7|201919.7|202014.9|201924.9|202009.5|201919.5|8
1733905640000|2024-12-11 08:27:20|202007.7|201917.7|201994.5|201904.5|202007.7|201917.7|201994.5|201904.5|19
1733905650000|2024-12-11 08:27:30|201994.4|201904.4|202018.8|201928.8|202022.6|201932.6|201979.8|201889.8|25
1733905660000|2024-12-11 08:27:40|202017.7|201927.7|202017.8|201927.8|202020.3|201930.3|202011|201921|14
1733905670000|2024-12-11 08:27:50|202016.3|201926.3|201997.6|201907.6|202016.3|201926.3|201986.4|201896.4|25
1733905680000|2024-12-11 08:28:00|201997.7|201907.7|202004.5|201914.5|202007.1|201917.1|201997.7|201907.7|8
1733905690000|2024-12-11 08:28:10|202003.6|201913.6|202001.5|201911.5|202013.7|201923.7|202000|201910|20
1733905700000|2024-12-11 08:28:20|202001.4|201911.4|202007.7|201917.7|202011.5|201921.5|202001.2|201911.2|9
1733905710000|2024-12-11 08:28:30|202008.2|201918.2|202009.9|201919.9|202015.3|201925.3|202007.8|201917.8|14
1733905720000|2024-12-11 08:28:40|202008.7|201918.7|202007.3|201917.3|202008.7|201918.7|202004.3|201914.3|26
1733905730000|2024-12-11 08:28:50|202007.1|201917.1|202008.5|201918.5|202013.5|201923.5|202004.2|201914.2|19
1733905740000|2024-12-11 08:29:00|202007.9|201917.9|202053.1|201963.1|202057.3|201984.5|202007.9|201917.9|23
1733905750000|2024-12-11 08:29:10|202050.8|201960.8|202050.8|201960.8|202050.8|201960.8|202050.8|201960.8|1
1733905760000|2024-12-11 08:29:20|202052.2|201962.2|202051.7|201961.7|202052.2|201962.2|202051.7|201961.7|2
1733905780000|2024-12-11 08:29:40|202050.4|201960.4|202051.2|201961.2|202055.2|201965.2|202050.4|201960.4|3
1733905790000|2024-12-11 08:29:50|202049.1|201959.1|202052.2|201962.2|202054.4|201964.4|202048.1|201958.1|9
1733905800000|2024-12-11 08:30:00|202051.9|201961.9|202051.9|201961.9|202052|201962|202051.9|201961.9|3
1733905810000|2024-12-11 08:30:10|202052.2|201962.2|202051.9|201961.9|202052.2|201962.2|202051.9|201961.9|9
1733905820000|2024-12-11 08:30:20|202052.1|201962.1|202049.7|201959.7|202052.1|201962.1|202049.7|201959.7|5
1733905830000|2024-12-11 08:30:30|202047.4|201957.4|202049|201959|202054.2|201964.2|202047.4|201957.4|5
1733905840000|2024-12-11 08:30:40|202048.8|201958.8|202049.5|201959.5|202053.8|201963.8|202048.8|201958.8|3
1733905850000|2024-12-11 08:30:50|202049.6|201959.6|202049.4|201959.4|202049.6|201959.6|202049.4|201959.4|2
1733905860000|2024-12-11 08:31:00|202049.3|201959.3|202049.3|201959.3|202049.3|201959.3|202049.3|201959.3|1
1733905870000|2024-12-11 08:31:10|202049.2|201959.2|202049|201959|202054.6|201964.6|202047.3|201957.3|13
1733905880000|2024-12-11 08:31:20|202053.3|201963.3|202050.8|201960.8|202053.4|201963.4|202048.2|201958.2|9
1733905890000|2024-12-11 08:31:30|202050.4|201960.4|202050.8|201960.8|202050.8|201960.8|202050.4|201960.4|2
1733905900000|2024-12-11 08:31:40|202054.9|201964.9|202048.5|201958.5|202054.9|201964.9|202048.5|201958.5|3
1733905910000|2024-12-11 08:31:50|202047.8|201957.8|202047.8|201957.8|202047.8|201957.8|202047.8|201957.8|1
1733905920000|2024-12-11 08:32:00|202048|201958|202044.6|201954.6|202048|201958|202044.6|201954.6|8
1733905930000|2024-12-11 08:32:10|202042.3|201952.3|202015|201925|202042.3|201952.3|202015|201925|20
1733905940000|2024-12-11 08:32:20|202016.6|201926.6|202024.1|201934.1|202028.4|201938.4|202016.6|201926.6|16
1733905950000|2024-12-11 08:32:30|202024.7|201934.7|202024.8|201934.8|202024.9|201934.9|202024.4|201934.4|25
1733905960000|2024-12-11 08:32:40|202024.6|201934.6|202039.6|201949.6|202040.3|201950.3|202014.3|201924.3|29
1733905970000|2024-12-11 08:32:50|202039.3|201949.3|202037|201947|202039.3|201949.3|202037|201947|5
1733905980000|2024-12-11 08:33:00|202037.1|201947.1|202039.7|201949.7|202044.5|201954.5|202037.1|201947.1|14
1733905990000|2024-12-11 08:33:10|202041.8|201951.8|202041.5|201951.5|202043.1|201953.1|202041.1|201951.1|19
1733906000000|2024-12-11 08:33:20|202041.4|201951.4|202027.6|201937.6|202043.4|201953.4|202027.4|201937.4|18
1733906010000|2024-12-11 08:33:30|202027.5|201937.5|202026.3|201936.3|202027.7|201937.7|202026.1|201936.1|23
1733906020000|2024-12-11 08:33:40|202026.6|201936.6|202026.3|201936.3|202026.6|201936.6|202026|201936|23
1733906030000|2024-12-11 08:33:50|202021.8|201931.8|202060.6|201970.6|202060.6|201970.6|202021.8|201931.8|29
1733906040000|2024-12-11 08:34:00|202060.3|201970.3|202055.1|201965.1|202060.3|201970.3|202054.2|201964.2|14
1733906050000|2024-12-11 08:34:10|202056.9|201966.9|202056.6|201966.6|202057.5|201967.5|202052.6|201962.6|7
1733906060000|2024-12-11 08:34:20|202052.4|201962.4|202052.8|201962.8|202056.7|201966.7|202052.4|201962.4|5
1733906070000|2024-12-11 08:34:30|202056.2|201966.2|202053.4|201963.4|202056.2|201966.2|202051.7|201961.7|8
1733906080000|2024-12-11 08:34:40|202052.2|201962.2|202052.6|201962.6|202056.7|201966.7|202052.2|201962.2|5
1733906090000|2024-12-11 08:34:50|202056.6|201966.6|202052.5|201962.5|202056.6|201966.6|202052.5|201962.5|2
1733906100000|2024-12-11 08:35:00|202056.7|201966.7|202050.4|201960.4|202056.7|201966.7|202050.4|201960.4|9
1733906110000|2024-12-11 08:35:10|202052.1|201962.1|202050.8|201960.8|202052.1|201962.1|202050.8|201960.8|2
1733906140000|2024-12-11 08:35:40|202052.9|201962.9|202052.9|201962.9|202052.9|201962.9|202052.9|201962.9|1
1733906150000|2024-12-11 08:35:50|202049.3|201959.3|202040.9|201950.9|202049.3|201959.3|202040.9|201950.9|9
1733906160000|2024-12-11 08:36:00|202041.8|201951.8|202048.6|201958.6|202051.8|201961.8|202041.8|201951.8|4
1733906170000|2024-12-11 08:36:10|202049|201959|202029|201939|202049|201959|202028|201938|16
1733906180000|2024-12-11 08:36:20|202028.8|201938.8|202021.3|201931.3|202029.2|201939.2|202019.4|201929.4|25
1733906190000|2024-12-11 08:36:30|202022.3|201932.3|202021.3|201931.3|202022.3|201932.3|202020.9|201930.9|19
1733906200000|2024-12-11 08:36:40|202021.5|201931.5|202020.3|201930.3|202022.5|201932.5|202020.2|201930.2|15
1733906210000|2024-12-11 08:36:50|202020.7|201930.7|202018.7|201928.7|202020.9|201930.9|202017.8|201927.8|20
1733906220000|2024-12-11 08:37:00|202019.1|201929.1|202019.8|201929.8|202020|201930|202018.9|201928.9|6
1733906230000|2024-12-11 08:37:10|202020.4|201930.4|202018.8|201928.8|202020.4|201930.4|202018.8|201928.8|8
1733906240000|2024-12-11 08:37:20|202019.6|201929.6|202019.7|201929.7|202020.1|201930.1|202018.5|201928.5|19
1733906250000|2024-12-11 08:37:30|202019.9|201929.9|202020.2|201930.2|202021.8|201931.8|202019.3|201929.3|16
1733906260000|2024-12-11 08:37:40|202019.1|201929.1|202020.9|201930.9|202024.8|201934.8|202018.3|201928.3|13
1733906270000|2024-12-11 08:37:50|202020.1|201930.1|202020.5|201930.5|202020.7|201930.7|202019|201929|11
1733906280000|2024-12-11 08:38:00|202020.6|201930.6|202024.7|201934.7|202028.9|201938.9|202020.6|201930.6|11
1733906290000|2024-12-11 08:38:10|202024.1|201934.1|201995.6|201905.6|202024.7|201934.7|201995.6|201905.6|6
1733906300000|2024-12-11 08:38:20|201995.9|201905.9|201995.8|201905.8|202001.8|201911.8|201994.1|201904.1|19
1733906310000|2024-12-11 08:38:30|201998.3|201908.3|201993.7|201903.7|202001.5|201911.5|201993.7|201903.7|38
1733906320000|2024-12-11 08:38:40|201997.3|201907.3|202035.4|201945.4|202039.4|201949.4|201995.7|201905.7|26
1733906330000|2024-12-11 08:38:50|202035.6|201945.6|202030.8|201940.8|202041.6|201951.6|202030.2|201940.2|22
1733906340000|2024-12-11 08:39:00|202025.2|201935.2|202004.9|201954.9|202025.2|201954.9|201995.6|201927.1|20
1733906360000|2024-12-11 08:39:20|202003.9|201953.9|202004.1|201954.1|202005.4|201955.4|202003.9|201953.9|7
1733906370000|2024-12-11 08:39:30|202003.9|201953.9|202004.1|201954.1|202004.1|201954.1|202003.9|201953.9|2
1733906380000|2024-12-11 08:39:40|202003.9|201953.9|202004.2|201954.2|202005.2|201955.2|202003.9|201953.9|6
1733906390000|2024-12-11 08:39:50|202005|201955|202008.5|201958.5|202008.7|201958.7|202004|201954|9
1733906400000|2024-12-11 08:40:00|202010.9|201960.9|202041.1|201951.1|202043.9|201976.9|202010.9|201950.3|33
1733906410000|2024-12-11 08:40:10|202039.3|201949.3|202036.5|201946.5|202039.3|201949.3|202035.7|201945.7|18
1733906420000|2024-12-11 08:40:20|202038.4|201948.4|202036.6|201946.6|202042|201952|202036|201946|15
1733906430000|2024-12-11 08:40:30|202037.4|201947.4|202036.6|201946.6|202037.4|201947.4|202035.8|201945.8|14
1733906440000|2024-12-11 08:40:40|202036.2|201946.2|202035.9|201945.9|202046.7|201956.7|202034.8|201944.8|22
1733906450000|2024-12-11 08:40:50|202036|201946|202036.7|201946.7|202039.5|201949.5|202035.9|201945.9|15
1733906460000|2024-12-11 08:41:00|202029.9|201939.9|202028.9|201938.9|202029.9|201939.9|202028.7|201938.7|6
1733906470000|2024-12-11 08:41:10|202027.4|201937.4|202024.6|201934.6|202027.4|201937.4|202024.6|201934.6|4
1733906480000|2024-12-11 08:41:20|201991|201941|201963.6|201913.6|201993.1|201943.1|201962|201912|14
1733906490000|2024-12-11 08:41:30|201962.5|201912.5|201960.9|201910.9|201963|201913|201959.8|201909.8|9
1733906500000|2024-12-11 08:41:40|201960.7|201910.7|201971.6|201921.6|201973.8|201923.8|201960.7|201910.7|8
1733906520000|2024-12-11 08:42:00|201972|201922|201972.4|201922.4|201973|201923|201971.6|201921.6|6
1733906530000|2024-12-11 08:42:10|201972|201922|201971.6|201921.6|201972|201922|201971.6|201921.6|4
1733906540000|2024-12-11 08:42:20|201970.3|201920.3|201971.9|201921.9|201971.9|201921.9|201970|201920|7
1733906550000|2024-12-11 08:42:30|201972.9|201922.9|201973|201923|201974.5|201924.5|201972.9|201922.9|8
1733906560000|2024-12-11 08:42:40|201974.5|201924.5|201974.4|201924.4|201974.7|201924.7|201974.4|201924.4|3
1733906570000|2024-12-11 08:42:50|201978.3|201928.3|202007.4|201957.4|202014.7|201964.7|201978.3|201928.3|13
1733906580000|2024-12-11 08:43:00|202008|201958|202007.4|201957.4|202008.5|201958.5|202005|201955|15
1733906590000|2024-12-11 08:43:10|202008.2|201958.2|202038.7|201948.7|202041.1|201961.9|202007.2|201946.6|17
1733906600000|2024-12-11 08:43:20|202038.9|201948.9|202039.2|201949.2|202042.5|201952.5|202038.9|201948.9|9
1733906610000|2024-12-11 08:43:30|202039.4|201949.4|202029.1|201939.1|202039.4|201949.4|202029.1|201939.1|7
1733906620000|2024-12-11 08:43:40|202030|201940|202029.4|201939.4|202031.1|201941.1|202029.4|201939.4|7
1733906630000|2024-12-11 08:43:50|202029.6|201939.6|202029.4|201939.4|202030.9|201940.9|202028.2|201938.2|13
1733906640000|2024-12-11 08:44:00|202030.6|201940.6|202044.3|201954.3|202046.7|201956.7|202030.6|201940.6|23
1733906650000|2024-12-11 08:44:10|202044.7|201954.7|202060.4|201970.4|202063.7|201973.7|202044.7|201954.7|27
1733906660000|2024-12-11 08:44:20|202060.6|201970.6|202061.6|201971.6|202062.8|201972.8|202060.6|201970.6|5
1733906670000|2024-12-11 08:44:30|202061|201971|202061|201971|202061|201971|202061|201971|1
1733906680000|2024-12-11 08:44:40|202062.4|201972.4|202045.3|201955.3|202062.4|201972.4|202042.5|201952.5|27
1733906690000|2024-12-11 08:44:50|202042.3|201952.3|202074.1|201984.1|202074.1|201984.1|202041|201951|27
1733906700000|2024-12-11 08:45:00|202073.2|201983.2|202074.5|201984.5|202075.2|201985.2|202073.2|201983.2|7
1733906710000|2024-12-11 08:45:10|202075|201985|202074.1|201984.1|202075|201985|202074.1|201984.1|3
1733906720000|2024-12-11 08:45:20|202074.4|201984.4|202072.5|201982.5|202074.9|201984.9|202070.8|201980.8|15
1733906730000|2024-12-11 08:45:30|202072.7|201982.7|202069|201979|202072.7|201982.7|202069|201979|13
1733906740000|2024-12-11 08:45:40|202068.7|201978.7|202069.5|201979.5|202069.6|201979.6|202067.1|201977.1|6
1733906750000|2024-12-11 08:45:50|202069.3|201979.3|202069.1|201979.1|202069.3|201979.3|202069.1|201979.1|2
1733906760000|2024-12-11 08:46:00|202069.4|201979.4|202071.6|201981.6|202072|201982|202069.4|201979.4|5
1733906770000|2024-12-11 08:46:10|202071.7|201981.7|202071.7|201981.7|202071.7|201981.7|202071.7|201981.7|1
1733906780000|2024-12-11 08:46:20|202072.4|201982.4|202053|202003|202072.9|202003.6|202053|201982.4|4
1733906790000|2024-12-11 08:46:30|202052.7|202002.7|202053.3|202003.3|202054.3|202004.3|202052.7|202002.7|4
1733906800000|2024-12-11 08:46:40|202054|202004|202053.9|202003.9|202054|202004|202053.8|202003.8|3
1733906810000|2024-12-11 08:46:50|202053.6|202003.6|202053.5|202003.5|202054.3|202004.3|202053.1|202003.1|5
1733906820000|2024-12-11 08:47:00|202054.2|202004.2|202053.5|202003.5|202054.3|202004.3|202053.5|202003.5|5
1733906830000|2024-12-11 08:47:10|202059.3|202009.3|202054.3|202004.3|202059.3|202009.3|202054.2|202004.2|3
1733906840000|2024-12-11 08:47:20|202053.9|202003.9|202053.9|202003.9|202053.9|202003.9|202053.9|202003.9|1
1733906850000|2024-12-11 08:47:30|202053.5|202003.5|202054.4|202004.4|202055|202005|202053.5|202003.5|3
1733906860000|2024-12-11 08:47:40|202054.2|202004.2|202054.2|202004.2|202054.2|202004.2|202054.2|202004.2|1
1733906870000|2024-12-11 08:47:50|202054|202004|202054|202004|202054|202004|202054|202004|1
1733906880000|2024-12-11 08:48:00|202054.2|202004.2|202054.9|202004.9|202055.9|202005.9|202054.2|202004.2|3
1733906890000|2024-12-11 08:48:10|202055|202005|202055|202005|202055|202005|202055|202005|1
1733906900000|2024-12-11 08:48:20|202055.3|202005.3|202053.2|202003.2|202056|202006|202052|202002|14
1733906910000|2024-12-11 08:48:30|202052.6|202002.6|202052.6|202002.6|202052.6|202002.6|202052.6|202002.6|1
1733906920000|2024-12-11 08:48:40|202052.4|202002.4|202052.4|202002.4|202052.4|202002.4|202052.4|202002.4|1
1733906930000|2024-12-11 08:48:50|202053|202003|202052.8|202002.8|202053|202003|202051.8|202001.8|3
1733906940000|2024-12-11 08:49:00|202052.3|202002.3|202052.4|202002.4|202052.7|202002.7|202051.7|202001.7|6
1733906950000|2024-12-11 08:49:10|202053.1|202003.1|202054.2|202004.2|202054.2|202004.2|202052.2|202002.2|10
1733906960000|2024-12-11 08:49:20|202053.9|202003.9|202054.4|202004.4|202054.8|202004.8|202052.7|202002.7|10
1733906970000|2024-12-11 08:49:30|202053.9|202003.9|202053.6|202003.6|202054.3|202004.3|202051.9|202001.9|8
1733906980000|2024-12-11 08:49:40|202053.2|202003.2|202054.1|202004.1|202054.3|202004.3|202053.1|202003.1|5
1733906990000|2024-12-11 08:49:50|202054.3|202004.3|202054|202004|202054.3|202004.3|202054|202004|2
1733907000000|2024-12-11 08:50:00|202053|202003|202053.1|202003.1|202054|202004|202052.5|202002.5|6
1733907010000|2024-12-11 08:50:10|202052.6|202002.6|202052.5|202002.5|202052.8|202002.8|202051.7|202001.7|5
1733907030000|2024-12-11 08:50:30|202053.5|202003.5|202053.5|202003.5|202053.5|202003.5|202053.5|202003.5|1
1733907040000|2024-12-11 08:50:40|202054|202004|202054.3|202004.3|202054.9|202004.9|202054|202004|4
1733907050000|2024-12-11 08:50:50|202052.8|202002.8|202053.6|202003.6|202053.6|202003.6|202052.7|202002.7|3
1733907060000|2024-12-11 08:51:00|202052.8|202002.8|202052.8|202002.8|202052.8|202002.8|202052.8|202002.8|1
1733907070000|2024-12-11 08:51:10|202050|202000|202053|202003|202054.2|202004.2|202049|201999|20
1733907080000|2024-12-11 08:51:20|202051.4|202001.4|202053|202003|202053|202003|202050.9|202000.9|7
1733907100000|2024-12-11 08:51:40|202051.9|202001.9|202052.4|202002.4|202053.2|202003.2|202049.6|201999.6|13
1733907120000|2024-12-11 08:52:00|202049.9|201999.9|202047.7|201997.7|202052.2|202002.2|202047.7|201997.7|15
1733907130000|2024-12-11 08:52:10|202048.6|201998.6|202044.9|201994.9|202049.4|201999.4|202027.5|201977.5|10
1733907140000|2024-12-11 08:52:20|202043.9|201993.9|202010.5|201960.5|202043.9|201993.9|202010.5|201960.5|14
1733907150000|2024-12-11 08:52:30|202011.9|201961.9|202012.9|201962.9|202012.9|201962.9|202011.9|201961.9|2
1733907160000|2024-12-11 08:52:40|202012.7|201962.7|202011.9|201961.9|202012.7|201962.7|202010.9|201960.9|4
1733907170000|2024-12-11 08:52:50|202012.1|201962.1|202013.1|201963.1|202013.1|201963.1|202012.1|201962.1|2
1733907180000|2024-12-11 08:53:00|202018.6|201968.6|202047.7|201997.7|202048.6|201998.6|202015.3|201965.3|10
1733907190000|2024-12-11 08:53:10|202047.6|201997.6|202049.7|201999.7|202049.7|201999.7|202046.4|201996.4|9
1733907200000|2024-12-11 08:53:20|202047.9|201997.9|202050.7|202000.7|202050.7|202000.7|202047.9|201997.9|21
1733907210000|2024-12-11 08:53:30|202048.4|201998.4|202051|202001|202052|202002|202048.2|201998.2|28
1733907220000|2024-12-11 08:53:40|202048.8|201998.8|202050.1|202000.1|202051|202001|202048.1|201998.1|25
1733907230000|2024-12-11 08:53:50|202048.2|201998.2|202052.1|202002.1|202052.8|202002.8|202048.2|201998.2|30
1733907240000|2024-12-11 08:54:00|202052.4|202002.4|202113|202063|202118.5|202068.5|202049.1|201999.1|27
1733907250000|2024-12-11 08:54:10|202113.2|202063.2|202131.4|202041.4|202139.4|202072.2|202083.9|202017.6|20
1733907260000|2024-12-11 08:54:20|202131.3|202041.3|202128.5|202038.5|202131.4|202041.4|202127.5|202037.5|12
1733907270000|2024-12-11 08:54:30|202127.9|202037.9|202128.8|202038.8|202128.8|202038.8|202126|202036|17
1733907280000|2024-12-11 08:54:40|202127.6|202037.6|202125.7|202035.7|202127.8|202037.8|202125.2|202035.2|10
1733907290000|2024-12-11 08:54:50|202127.7|202037.7|202120.6|202030.6|202127.7|202037.7|202117.4|202027.4|7
1733907300000|2024-12-11 08:55:00|202121.2|202031.2|202168.9|202118.9|202171.6|202121.6|202114.9|202031.2|28
1733907310000|2024-12-11 08:55:10|202185.9|202135.9|202153.6|202103.6|202187.7|202137.7|202150.4|202093.7|14
1733907320000|2024-12-11 08:55:20|202152.6|202102.6|202126.6|202076.6|202152.6|202102.6|202126|202076|28
1733907330000|2024-12-11 08:55:30|202127.5|202077.5|202156.3|202066.3|202160.7|202099|202127.5|202066.3|20
1733907340000|2024-12-11 08:55:40|202155.7|202065.7|202156.7|202066.7|202156.9|202066.9|202153.9|202063.9|11
1733907350000|2024-12-11 08:55:50|202153.1|202063.1|202159.1|202069.1|202160.8|202070.8|202149.4|202059.4|22
1733907360000|2024-12-11 08:56:00|202158.9|202068.9|202165.8|202075.8|202170.7|202080.7|202158.9|202068.9|14
1733907370000|2024-12-11 08:56:10|202164.7|202074.7|202155.2|202065.2|202174.2|202096.4|202132.4|202055.7|21
1733907380000|2024-12-11 08:56:20|202155.3|202065.3|202163.8|202073.8|202168.5|202078.5|202154.6|202064.6|17
1733907390000|2024-12-11 08:56:30|202164|202074|202165.6|202075.6|202168|202078|202164|202074|13
1733907400000|2024-12-11 08:56:40|202165|202075|202165|202075|202167.6|202077.6|202164.6|202074.6|9
1733907410000|2024-12-11 08:56:50|202165.2|202075.2|202156.9|202106.9|202165.4|202109|202149.2|202068.2|19
1733907420000|2024-12-11 08:57:00|202156.1|202106.1|202159.3|202109.3|202159.6|202109.6|202156.1|202106.1|5
1733907430000|2024-12-11 08:57:10|202158.2|202108.2|202158.6|202108.6|202159.9|202109.9|202158.2|202108.2|10
1733907440000|2024-12-11 08:57:20|202157.6|202107.6|202179.1|202089.1|202180.1|202113|202157.6|202087.9|12
1733907450000|2024-12-11 08:57:30|202177.8|202087.8|202174.5|202084.5|202178.6|202088.6|202174.1|202084.1|10
1733907460000|2024-12-11 08:57:40|202174.2|202084.2|202186.3|202096.3|202186.3|202096.3|202174.2|202084.2|13
1733907470000|2024-12-11 08:57:50|202179.8|202089.8|202172.2|202082.2|202179.8|202089.8|202172.2|202082.2|11
1733907480000|2024-12-11 08:58:00|202172.7|202082.7|202220.9|202130.9|202223|202133|202172.4|202082.4|10
1733907490000|2024-12-11 08:58:10|202222.2|202132.2|202215.2|202125.2|202222.2|202132.2|202210.5|202120.5|19
1733907500000|2024-12-11 08:58:20|202210.6|202120.6|202215.6|202125.6|202215.6|202144.9|202194.9|202120.6|5
1733907510000|2024-12-11 08:58:30|202216.9|202126.9|202219|202129|202219|202129|202215.8|202125.8|7
1733907520000|2024-12-11 08:58:40|202216.5|202126.5|202217.8|202127.8|202218.4|202128.4|202215.6|202125.6|18
1733907530000|2024-12-11 08:58:50|202216.2|202126.2|202217.7|202127.7|202217.7|202127.7|202216.2|202126.2|2
1733907540000|2024-12-11 08:59:00|202219.2|202129.2|202219.2|202129.2|202222.3|202132.3|202219.2|202129.2|3
1733907550000|2024-12-11 08:59:10|202222.3|202132.3|202227.6|202137.6|202227.6|202137.6|202219.2|202129.2|5
1733907560000|2024-12-11 08:59:20|202227.3|202137.3|202225.9|202135.9|202227.3|202137.3|202225.9|202135.9|2
1733907570000|2024-12-11 08:59:30|202226.2|202136.2|202226.3|202136.3|202227.6|202137.6|202226.2|202136.2|4
1733907580000|2024-12-11 08:59:40|202227.6|202137.6|202227.1|202137.1|202227.6|202137.6|202227.1|202137.1|2
1733907590000|2024-12-11 08:59:50|202227.6|202137.6|202219.7|202129.7|202227.6|202137.6|202216.4|202126.4|5
1733907600000|2024-12-11 09:00:00|202221.5|202131.5|202228.6|202138.6|202228.6|202138.6|202220.7|202130.7|9
1733907610000|2024-12-11 09:00:10|202223.2|202133.2|202218.9|202128.9|202223.2|202133.2|202215.8|202125.8|7
1733907630000|2024-12-11 09:00:30|202215.3|202125.3|202219.7|202129.7|202219.7|202129.7|202215|202125|4
1733907640000|2024-12-11 09:00:40|202221|202131|202224.6|202134.6|202227.6|202137.6|202221|202131|7
1733907650000|2024-12-11 09:00:50|202223.9|202133.9|202225|202135|202226.7|202136.7|202222.7|202132.7|7
1733907660000|2024-12-11 09:01:00|202221.4|202131.4|202222.2|202132.2|202223.7|202133.7|202221|202131|8
1733907670000|2024-12-11 09:01:10|202223.5|202133.5|202223.4|202133.4|202223.5|202133.5|202223.4|202133.4|2
1733907680000|2024-12-11 09:01:20|202224.7|202134.7|202224.4|202134.4|202224.7|202134.7|202224.4|202134.4|2
1733907690000|2024-12-11 09:01:30|202224.6|202134.6|202227.3|202137.3|202229|202139|202223.8|202133.8|21
1733907700000|2024-12-11 09:01:40|202215|202125|202223.8|202133.8|202223.8|202133.8|202215|202125|9
1733907710000|2024-12-11 09:01:50|202222.6|202132.6|202225.3|202135.3|202225.9|202135.9|202222.6|202132.6|9
1733907720000|2024-12-11 09:02:00|202226.6|202136.6|202232|202142|202233.6|202143.6|202226.6|202136.6|6
1733907740000|2024-12-11 09:02:20|202233.2|202143.2|202235.5|202145.5|202237.3|202147.3|202233.2|202143.2|9
1733907750000|2024-12-11 09:02:30|202232.8|202142.8|202236.8|202146.8|202239.8|202149.8|202232.8|202142.8|21
1733907760000|2024-12-11 09:02:40|202238.6|202148.6|202230.1|202140.1|202273.6|202207.8|202223.1|202133.1|29
1733907770000|2024-12-11 09:02:50|202230.4|202140.4|202239.5|202149.5|202243.1|202153.1|202229.7|202139.7|25
1733907780000|2024-12-11 09:03:00|202239.3|202149.3|202239.5|202149.5|202241.9|202151.9|202238|202148|21
1733907790000|2024-12-11 09:03:10|202239.4|202149.4|202234.1|202144.1|202239.4|202149.4|202225.5|202135.5|25
1733907800000|2024-12-11 09:03:20|202234.4|202144.4|202215.5|202125.5|202245|202155|202214.2|202124.2|27
1733907810000|2024-12-11 09:03:30|202215.3|202125.3|202215.3|202125.3|202215.6|202125.6|202215.3|202125.3|5
1733907820000|2024-12-11 09:03:40|202215.5|202125.5|202236.2|202146.2|202236.5|202146.5|202215.3|202125.3|20
1733907830000|2024-12-11 09:03:50|202236.1|202146.1|202231.5|202141.5|202240.3|202150.3|202231.5|202141.5|29
1733907840000|2024-12-11 09:04:00|202230.9|202140.9|202232.4|202142.4|202233.3|202143.3|202230.9|202140.9|17
1733907850000|2024-12-11 09:04:10|202232.1|202142.1|202232.3|202142.3|202232.8|202142.8|202231.7|202141.7|15
1733907860000|2024-12-11 09:04:20|202232.4|202142.4|202230.9|202140.9|202234.4|202144.4|202224.7|202134.7|30
1733907870000|2024-12-11 09:04:30|202230|202140|202231.9|202141.9|202232.8|202142.8|202225.3|202135.3|13
1733907880000|2024-12-11 09:04:40|202231.6|202141.6|202232.3|202142.3|202233.7|202143.7|202231.6|202141.6|27
1733907890000|2024-12-11 09:04:50|202232.4|202142.4|202228.3|202138.3|202238.6|202148.6|202228.3|202138.3|27
1733907900000|2024-12-11 09:05:00|202227.5|202137.5|202231.4|202141.4|202233.8|202143.8|202227.5|202137.5|10
1733907910000|2024-12-11 09:05:10|202232.7|202142.7|202236.1|202146.1|202238|202148|202230.8|202140.8|26
1733907920000|2024-12-11 09:05:20|202235.6|202145.6|202249.9|202159.9|202253.2|202163.2|202235.5|202145.5|17
1733907930000|2024-12-11 09:05:30|202250.1|202160.1|202238.8|202148.8|202250.1|202160.1|202238.1|202148.1|13
1733907940000|2024-12-11 09:05:40|202239.5|202149.5|202238|202148|202239.8|202149.8|202236.3|202146.3|16
1733907950000|2024-12-11 09:05:50|202238.2|202148.2|202237.6|202147.6|202238.2|202148.2|202237|202147|12
1733907960000|2024-12-11 09:06:00|202237|202147|202239|202149|202240.6|202150.6|202234.4|202144.4|12
1733907970000|2024-12-11 09:06:10|202235.4|202145.4|202237.7|202147.7|202238.5|202148.5|202235.4|202145.4|9
1733907980000|2024-12-11 09:06:20|202238.5|202148.5|202237.5|202147.5|202238.7|202148.7|202237.5|202147.5|9
1733907990000|2024-12-11 09:06:30|202238.5|202148.5|202260.4|202170.4|202261.4|202171.4|202237.5|202147.5|20
1733908000000|2024-12-11 09:06:40|202260.7|202170.7|202256.3|202166.3|202260.7|202170.7|202255.2|202165.2|11
1733908010000|2024-12-11 09:06:50|202255.8|202165.8|202258.1|202168.1|202258.3|202168.3|202253.1|202163.1|13
1733908020000|2024-12-11 09:07:00|202259.8|202169.8|202235.1|202145.1|202264.3|202174.3|202232.5|202142.5|22
1733908030000|2024-12-11 09:07:10|202235.7|202145.7|202241.8|202151.8|202241.8|202151.8|202228.6|202138.6|26
1733908040000|2024-12-11 09:07:20|202240.9|202150.9|202227.3|202137.3|202242.2|202152.2|202227.3|202137.3|17
1733908050000|2024-12-11 09:07:30|202227.2|202137.2|202177.2|202127.2|202229|202139|202172.3|202106.8|24
1733908060000|2024-12-11 09:07:40|202176.8|202126.8|202200.2|202110.2|202201.6|202127.6|202176.8|202097.2|21
1733908070000|2024-12-11 09:07:50|202200.8|202110.8|202184.2|202094.2|202203.6|202113.6|202184.2|202094.2|19
1733908080000|2024-12-11 09:08:00|202187.4|202097.4|202181.8|202091.8|202189.2|202099.2|202181.7|202091.7|16
1733908090000|2024-12-11 09:08:10|202181.6|202091.6|202181.4|202091.4|202182.2|202092.2|202180.5|202090.5|23
1733908100000|2024-12-11 09:08:20|202181.8|202091.8|202205.7|202115.7|202206.9|202116.9|202181.7|202091.7|13
1733908120000|2024-12-11 09:08:40|202206.8|202116.8|202206.5|202116.5|202206.8|202116.8|202206.5|202116.5|2
1733908130000|2024-12-11 09:08:50|202205.4|202115.4|202206.8|202116.8|202209.8|202119.8|202202.6|202112.6|10
1733908140000|2024-12-11 09:09:00|202204.4|202114.4|202204.7|202114.7|202205.8|202115.8|202202.8|202112.8|5
1733908150000|2024-12-11 09:09:10|202205.8|202115.8|202213.1|202123.1|202216.9|202126.9|202205.8|202115.8|6
1733908160000|2024-12-11 09:09:20|202212.6|202122.6|202211.2|202121.2|202216|202126|202209.8|202119.8|16
1733908170000|2024-12-11 09:09:30|202211.6|202121.6|202210.3|202120.3|202212.4|202122.4|202210.3|202120.3|5
1733908180000|2024-12-11 09:09:40|202210.6|202120.6|202216.6|202126.6|202222.2|202132.2|202210.6|202120.6|9
1733908190000|2024-12-11 09:09:50|202216.4|202126.4|202215.2|202125.2|202216.7|202126.7|202214.1|202124.1|20
1733908200000|2024-12-11 09:10:00|202211.9|202121.9|202234.2|202144.2|202240.1|202150.1|202211.9|202121.9|19
1733908210000|2024-12-11 09:10:10|202235.4|202145.4|202237.4|202147.4|202237.4|202147.4|202235.4|202145.4|4
1733908220000|2024-12-11 09:10:20|202239.9|202149.9|202238.1|202148.1|202239.9|202149.9|202238.1|202148.1|3
1733908230000|2024-12-11 09:10:30|202239|202149|202239.8|202149.8|202239.8|202149.8|202238.4|202148.4|5
1733908240000|2024-12-11 09:10:40|202238.7|202148.7|202246.6|202156.6|202251|202161|202238.7|202148.7|19
1733908250000|2024-12-11 09:10:50|202246.9|202156.9|202248.8|202158.8|202250.5|202160.5|202246.9|202156.9|11
1733908260000|2024-12-11 09:11:00|202250|202160|202286.5|202196.5|202305|202215|202247.1|202157.1|35
1733908270000|2024-12-11 09:11:10|202287.4|202197.4|202227|202137|202287.4|202197.4|202213.7|202123.7|33
1733908280000|2024-12-11 09:11:20|202226.4|202136.4|202229.9|202139.9|202270.8|202180.8|202222.7|202132.7|25
1733908290000|2024-12-11 09:11:30|202227.9|202137.9|202200.7|202110.7|202233.7|202143.7|202200.3|202110.3|13
1733908300000|2024-12-11 09:11:40|202197.8|202107.8|202173.6|202123.6|202200.3|202123.6|202169.3|202098|17
1733908310000|2024-12-11 09:11:50|202175.3|202125.3|202178.3|202128.3|202179.3|202129.3|202174|202124|8
1733908320000|2024-12-11 09:12:00|202177.1|202127.1|202137.7|202047.7|202177.1|202127.1|202136.8|202046.8|21
1733908330000|2024-12-11 09:12:10|202137|202047|202126.5|202036.5|202138.8|202048.8|202122.4|202032.4|27
1733908340000|2024-12-11 09:12:20|202123.7|202033.7|202106.7|202016.7|202125.7|202035.7|202098.3|202008.3|21
1733908350000|2024-12-11 09:12:30|202106.3|202016.3|202096.9|202006.9|202106.3|202016.3|202096.3|202006.3|19
1733908360000|2024-12-11 09:12:40|202096.7|202006.7|202098.3|202008.3|202106.8|202016.8|202094.1|202004.1|16
1733908370000|2024-12-11 09:12:50|202099.5|202009.5|202100.3|202010.3|202111.8|202021.8|202098|202008|20
1733908380000|2024-12-11 09:13:00|202101.4|202011.4|202097.1|202007.1|202111|202021|202092.7|202002.7|22
1733908390000|2024-12-11 09:13:10|202097.3|202007.3|202098.1|202008.1|202099.5|202009.5|202097.3|202007.3|12
1733908400000|2024-12-11 09:13:20|202097.9|202007.9|202069.9|201979.9|202097.9|202007.9|202069.7|201979.7|11
1733908410000|2024-12-11 09:13:30|202069.7|201979.7|202016.1|201926.1|202071.1|202003.5|202015.4|201925.4|18
1733908420000|2024-12-11 09:13:40|202013.8|201923.8|202014.5|201924.5|202020.2|201930.2|202005.4|201915.4|26
1733908430000|2024-12-11 09:13:50|202013.4|201923.4|202004|201914|202022.8|201932.8|201998.9|201908.9|29
1733908440000|2024-12-11 09:14:00|202001.5|201911.5|202025.1|201935.1|202025.1|201935.1|202001.5|201911.5|18
1733908450000|2024-12-11 09:14:10|202029.9|201939.9|202033.5|201943.5|202033.5|201943.5|202029.3|201939.3|19
1733908460000|2024-12-11 09:14:20|202032.3|201942.3|202030.2|201940.2|202032.3|201942.3|202030.2|201940.2|16
1733908470000|2024-12-11 09:14:30|202030.7|201940.7|202023.3|201933.3|202030.8|201940.8|202023.3|201933.3|17
1733908480000|2024-12-11 09:14:40|202024.1|201934.1|202030.4|201940.4|202030.4|201940.4|202022.8|201932.8|20
1733908490000|2024-12-11 09:14:50|202031.6|201941.6|202023.6|201933.6|202031.6|201941.6|202022.8|201932.8|18
1733908500000|2024-12-11 09:15:00|202022.3|201932.3|202031.1|201981.1|202050.7|201981.1|202021.3|201931.3|16
1733908510000|2024-12-11 09:15:10|202032.1|201982.1|202029.8|201979.8|202032.4|201982.4|202026.9|201976.9|15
1733908520000|2024-12-11 09:15:20|202029.3|201979.3|202028.9|201978.9|202030|201980|202028.4|201978.4|10
1733908530000|2024-12-11 09:15:30|202028.6|201978.6|202112.9|202022.9|202123.7|202033.7|202028.6|201978.6|18
1733908540000|2024-12-11 09:15:40|202113.3|202023.3|202135.2|202045.2|202136.8|202046.8|202113.3|202023.3|28
1733908550000|2024-12-11 09:15:50|202135|202045|202136.2|202046.2|202140.1|202050.1|202134.8|202044.8|28
1733908560000|2024-12-11 09:16:00|202137.4|202047.4|202137.2|202047.2|202137.8|202047.8|202137.2|202047.2|18
1733908570000|2024-12-11 09:16:10|202137.4|202047.4|202135.6|202045.6|202138.8|202048.8|202135.4|202045.4|15
1733908580000|2024-12-11 09:16:20|202135.4|202045.4|202136.5|202046.5|202136.7|202046.7|202133.8|202043.8|16
1733908590000|2024-12-11 09:16:30|202136.3|202046.3|202136.5|202046.5|202136.7|202046.7|202134.8|202044.8|13
1733908600000|2024-12-11 09:16:40|202136.3|202046.3|202136|202046|202136.7|202046.7|202134.8|202044.8|15
1733908610000|2024-12-11 09:16:50|202136.6|202046.6|202160.2|202070.2|202160.2|202081.3|202124.9|202046.4|7
1733908620000|2024-12-11 09:17:00|202164.1|202074.1|202148.2|202058.2|202164.1|202074.1|202141|202051|16
1733908630000|2024-12-11 09:17:10|202148.8|202058.8|202108.7|202018.7|202150.7|202060.7|202108.3|202018.3|22
1733908640000|2024-12-11 09:17:20|202108.2|202018.2|202185|202095|202189.3|202099.3|202107.6|202017.6|21
1733908650000|2024-12-11 09:17:30|202182.9|202092.9|202183.2|202093.2|202188.2|202098.2|202181.7|202091.7|13
1733908660000|2024-12-11 09:17:40|202182.8|202092.8|202186.6|202096.6|202188.4|202098.4|202182.8|202092.8|15
1733908670000|2024-12-11 09:17:50|202189|202099|202182.9|202092.9|202191.8|202101.8|202182.6|202092.6|15
1733908680000|2024-12-11 09:18:00|202183.1|202093.1|202183.8|202093.8|202185.1|202095.1|202183.1|202093.1|9
1733908690000|2024-12-11 09:18:10|202183.9|202093.9|202184.2|202094.2|202187.7|202097.7|202183.9|202093.9|10
1733908700000|2024-12-11 09:18:20|202183.9|202093.9|202188.3|202098.3|202188.6|202098.6|202183.3|202093.3|18
1733908710000|2024-12-11 09:18:30|202188.6|202098.6|202188.2|202098.2|202188.6|202098.6|202184.2|202094.2|22
1733908720000|2024-12-11 09:18:40|202188.9|202098.9|202188.2|202098.2|202188.9|202098.9|202187.9|202097.9|25
1733908730000|2024-12-11 09:18:50|202188.4|202098.4|202187.9|202097.9|202188.4|202098.4|202187.4|202097.4|25
1733908740000|2024-12-11 09:19:00|202189.7|202099.7|202209.5|202119.5|202210.4|202120.4|202187.4|202097.4|24
1733908750000|2024-12-11 09:19:10|202203|202113|202250.2|202160.2|202250.2|202160.2|202203|202113|25
1733908760000|2024-12-11 09:19:20|202243.9|202153.9|202180.9|202090.9|202247.3|202157.3|202179.6|202089.6|25
1733908770000|2024-12-11 09:19:30|202181.2|202091.2|202181.8|202091.8|202184|202094|202180.5|202090.5|23
1733908780000|2024-12-11 09:19:40|202184.3|202094.3|202187|202097|202189.8|202099.8|202184.3|202094.3|10
1733908790000|2024-12-11 09:19:50|202188.3|202098.3|202178.7|202088.7|202188.3|202111.9|202145.3|202085.5|13
1733908800000|2024-12-11 09:20:00|202180|202090|202127.4|202037.4|202180|202090|202111.9|202021.9|23
1733908810000|2024-12-11 09:20:10|202127.3|202037.3|202122.5|202032.5|202127.4|202037.4|202122.2|202032.2|16
1733908820000|2024-12-11 09:20:20|202124.9|202034.9|202120.5|202030.5|202124.9|202034.9|202117.3|202027.3|18
1733908830000|2024-12-11 09:20:30|202117.1|202027.1|202119.1|202029.1|202124.8|202034.8|202116.9|202026.9|20
1733908840000|2024-12-11 09:20:40|202117|202027|202116.8|202026.8|202119.8|202029.8|202112.5|202022.5|17
1733908850000|2024-12-11 09:20:50|202116.4|202026.4|202117.9|202027.9|202118|202028|202116.3|202026.3|8
1733908860000|2024-12-11 09:21:00|202122.6|202032.6|202134|202044|202140.8|202050.8|202122.6|202032.6|23
1733908870000|2024-12-11 09:21:10|202134.2|202044.2|202135|202045|202136.8|202046.8|202133.2|202043.2|22
1733908880000|2024-12-11 09:21:20|202135.1|202045.1|202109|202019|202135.1|202045.1|202093.2|202003.2|21
1733908890000|2024-12-11 09:21:30|202107.3|202017.3|202111.8|202021.8|202136.5|202046.5|202107.3|202017.3|28
1733908900000|2024-12-11 09:21:40|202115.3|202025.3|202099.8|202009.8|202115.3|202025.3|202097.8|202007.8|11
1733908910000|2024-12-11 09:21:50|202100|202010|202094.4|202004.4|202100|202010|202094.4|202004.4|11
1733908920000|2024-12-11 09:22:00|202094.3|202004.3|202094.2|202004.2|202094.7|202004.7|202094|202004|11
1733908930000|2024-12-11 09:22:10|202095.4|202005.4|202094|202004|202095.4|202005.4|202094|202004|6
1733908940000|2024-12-11 09:22:20|202096|202006|202094.1|202004.1|202097.9|202007.9|202074|201984|14
1733908950000|2024-12-11 09:22:30|202094|202004|202094.9|202004.9|202095.7|202005.7|202093|202003|11
1733908960000|2024-12-11 09:22:40|202093.3|202003.3|202038.8|201948.8|202112.7|202022.7|202033.5|201943.5|19
1733908970000|2024-12-11 09:22:50|202039|201949|202025.1|201935.1|202039|201949|202016.9|201926.9|26
1733908980000|2024-12-11 09:23:00|202024.9|201934.9|202042|201952|202042|201952|202023.6|201933.6|13
1733908990000|2024-12-11 09:23:10|202040.9|201950.9|202041.6|201951.6|202043.5|201953.5|202037.5|201947.5|15
1733909000000|2024-12-11 09:23:20|202039.3|201949.3|202021|201931|202039.3|201949.3|202015|201925|17
1733909010000|2024-12-11 09:23:30|202020.1|201930.1|202021|201931|202024.8|201934.8|202016.7|201926.7|10
1733909020000|2024-12-11 09:23:40|202023.7|201933.7|202022|201932|202029.7|201939.7|202018.8|201928.8|25
1733909030000|2024-12-11 09:23:50|202021.3|201931.3|201974|201884|202023|201933|201972.4|201882.4|19
1733909040000|2024-12-11 09:24:00|201975.7|201885.7|201973.9|201883.9|201975.9|201885.9|201973.7|201883.7|10
1733909050000|2024-12-11 09:24:10|201972.5|201882.5|201973.6|201883.6|201976.4|201886.4|201972.5|201882.5|5
1733909060000|2024-12-11 09:24:20|201972.7|201882.7|201973.5|201883.5|201977.1|201887.1|201972.7|201882.7|3
1733909070000|2024-12-11 09:24:30|201972.7|201882.7|201978.1|201888.1|201978.1|201888.1|201972.6|201882.6|7
1733909080000|2024-12-11 09:24:40|201976.9|201886.9|202000.2|201910.2|202016|201926|201975.6|201885.6|22
1733909090000|2024-12-11 09:24:50|202000.3|201910.3|202022.1|201932.1|202022.1|201932.1|202000.2|201910.2|25
1733909100000|2024-12-11 09:25:00|202022.3|201932.3|201981.4|201891.4|202022.3|201932.3|201980.6|201890.6|20
1733909110000|2024-12-11 09:25:10|201982.1|201892.1|202007.3|201917.3|202009.7|201919.7|201982.1|201892.1|16
1733909120000|2024-12-11 09:25:20|202015.3|201925.3|202017.8|201927.8|202023.6|201933.6|202011.7|201921.7|27
1733909130000|2024-12-11 09:25:30|202012.8|201922.8|201998|201908|202016.3|201926.3|201995.6|201905.6|19
1733909140000|2024-12-11 09:25:40|201996.3|201906.3|202024.3|201934.3|202025.6|201935.6|201978.8|201888.8|17
1733909150000|2024-12-11 09:25:50|202026.6|201936.6|202013|201923|202026.6|201936.6|202012.7|201922.7|18
1733909160000|2024-12-11 09:26:00|202014.2|201924.2|202015.1|201925.1|202029|201939|202012.9|201922.9|20
1733909170000|2024-12-11 09:26:10|202013.9|201923.9|202012.5|201922.5|202016.6|201926.6|202012|201922|15
1733909180000|2024-12-11 09:26:20|202014.2|201924.2|202005.6|201915.6|202014.3|201924.3|201980.6|201890.6|24
1733909190000|2024-12-11 09:26:30|202005.2|201915.2|202012.5|201922.5|202018.8|201928.8|201989.1|201899.1|27
1733909200000|2024-12-11 09:26:40|202012.1|201922.1|202009|201919|202017.4|201927.4|202006.4|201916.4|21
1733909210000|2024-12-11 09:26:50|202008.2|201918.2|202010.3|201920.3|202010.8|201920.8|202008.2|201918.2|6
1733909220000|2024-12-11 09:27:00|202010.5|201920.5|202014.4|201924.4|202018.2|201928.2|202008.9|201918.9|25
1733909230000|2024-12-11 09:27:10|202013.1|201923.1|202009.5|201919.5|202017.5|201927.5|202009.5|201919.5|22
1733909240000|2024-12-11 09:27:20|202008.1|201918.1|202005.5|201915.5|202010|201920|202003.6|201913.6|17
1733909250000|2024-12-11 09:27:30|202005.2|201915.2|202011|201921|202011|201921|201997.3|201907.3|23
1733909260000|2024-12-11 09:27:40|202011.3|201921.3|202013.3|201923.3|202015.5|201925.5|202011.1|201921.1|15
1733909270000|2024-12-11 09:27:50|202020.2|201930.2|202010.7|201920.7|202020.2|201930.2|202000.9|201910.9|27
1733909280000|2024-12-11 09:28:00|202009.1|201919.1|201985.5|201895.5|202009.1|201919.1|201985.1|201895.1|11
1733909290000|2024-12-11 09:28:10|201988.1|201898.1|201987.2|201897.2|201991.7|201901.7|201986|201896|17
1733909300000|2024-12-11 09:28:20|201985.1|201895.1|201985.4|201895.4|201986.7|201896.7|201985|201895|9
1733909310000|2024-12-11 09:28:30|201985.5|201895.5|201984.8|201894.8|201985.5|201895.5|201983.4|201893.4|9
1733909320000|2024-12-11 09:28:40|201993.9|201903.9|201982.2|201892.2|201993.9|201903.9|201981.8|201891.8|9
1733909330000|2024-12-11 09:28:50|201980.8|201890.8|201985.1|201895.1|201990|201900|201980.8|201890.8|11
1733909340000|2024-12-11 09:29:00|201986.4|201896.4|202024|201934|202028.9|201938.9|201985.5|201895.5|19
1733909350000|2024-12-11 09:29:10|202023.1|201933.1|202041|201951|202041.5|201951.5|202023.1|201933.1|15
1733909360000|2024-12-11 09:29:20|202040.7|201950.7|202045.1|201955.1|202046.7|201956.7|202040.7|201950.7|28
1733909370000|2024-12-11 09:29:30|202045.4|201955.4|202021|201931|202054.3|201964.3|202018.8|201928.8|25
1733909380000|2024-12-11 09:29:40|202020.1|201930.1|202015.1|201925.1|202025.2|201935.2|202014.8|201924.8|21
1733909390000|2024-12-11 09:29:50|202014.9|201924.9|202022.1|201932.1|202023.6|201933.6|202014.9|201924.9|10
1733909400000|2024-12-11 09:30:00|202023.4|201933.4|202023.3|201933.3|202023.8|201933.8|202023.2|201933.2|15
1733909410000|2024-12-11 09:30:10|202023.2|201933.2|202017.5|201927.5|202024.6|201934.6|202017.5|201927.5|20
1733909420000|2024-12-11 09:30:20|202017.7|201927.7|202018.2|201928.2|202023.4|201933.4|202014.7|201924.7|22
1733909430000|2024-12-11 09:30:30|202018.3|201928.3|202023|201933|202023.4|201933.4|202016.1|201926.1|17
1733909440000|2024-12-11 09:30:40|202023.3|201933.3|202043.6|201953.6|202047.7|201957.7|202022.9|201932.9|28
1733909450000|2024-12-11 09:30:50|202043.7|201953.7|202042.4|201952.4|202043.8|201953.8|202040|201950|27
1733909460000|2024-12-11 09:31:00|202042.2|201952.2|202030.2|201980.2|202054.2|201984.5|202030|201952.2|14
1733909470000|2024-12-11 09:31:10|202029.4|201979.4|202035.1|201985.1|202035.3|201985.3|202029.2|201979.2|9
1733909480000|2024-12-11 09:31:20|202035.2|201985.2|202031.1|201981.1|202035.2|201985.2|202031.1|201981.1|2
1733909490000|2024-12-11 09:31:30|202032|201982|202030.9|201980.9|202032|201982|202030.9|201980.9|2
1733909500000|2024-12-11 09:31:40|202032|201982|202029.3|201979.3|202037.6|201987.6|202029.3|201979.3|12
1733909510000|2024-12-11 09:31:50|202029.2|201979.2|202032.5|201982.5|202032.5|201982.5|202027.2|201977.2|5
1733909520000|2024-12-11 09:32:00|202028.1|201978.1|202029.1|201979.1|202032.4|201982.4|202027.4|201977.4|12
1733909530000|2024-12-11 09:32:10|202028.9|201978.9|202028.9|201978.9|202029.2|201979.2|202028.9|201978.9|6
1733909540000|2024-12-11 09:32:20|202029|201979|202008.4|201958.4|202029|201979|202006.1|201956.1|9
1733909550000|2024-12-11 09:32:30|202028.5|201938.5|202029.4|201939.4|202030.3|201940.3|202023.1|201933.1|11
1733909560000|2024-12-11 09:32:40|202029.3|201939.3|202023.4|201933.4|202030.9|201940.9|202023.4|201933.4|17
1733909570000|2024-12-11 09:32:50|202023.8|201933.8|202026.8|201936.8|202027.8|201937.8|202023.8|201933.8|10
1733909580000|2024-12-11 09:33:00|202024.6|201934.6|202028.2|201938.2|202028.5|201938.5|202024.6|201934.6|9
1733909590000|2024-12-11 09:33:10|202034.7|201944.7|202030.7|201940.7|202034.7|201944.7|202029.4|201939.4|15
1733909600000|2024-12-11 09:33:20|202031.4|201941.4|202039.1|201989.1|202042.1|201992.1|202031.4|201941.4|12
1733909610000|2024-12-11 09:33:30|202041.3|201991.3|202042.9|201992.9|202042.9|201992.9|202038.9|201988.9|5
1733909620000|2024-12-11 09:33:40|202115.2|202065.2|202144.2|202054.2|202156.5|202081.7|202115.2|202049.7|22
1733909630000|2024-12-11 09:33:50|202136.4|202046.4|202145.3|202055.3|202151.2|202061.2|202135.2|202045.2|19
1733909640000|2024-12-11 09:34:00|202148.1|202058.1|202146.5|202056.5|202148.1|202058.1|202144.9|202054.9|4
1733909650000|2024-12-11 09:34:10|202148.3|202058.3|202146.4|202056.4|202149.4|202059.4|202145.7|202055.7|9
1733909660000|2024-12-11 09:34:20|202146.3|202056.3|202141.5|202051.5|202163.6|202073.6|202140.3|202050.3|9
1733909670000|2024-12-11 09:34:30|202139.6|202049.6|202134.6|202044.6|202139.6|202049.6|202134.6|202044.6|11
1733909680000|2024-12-11 09:34:40|202135.7|202045.7|202116.3|202026.3|202143.4|202053.4|202116.1|202026.1|18
1733909690000|2024-12-11 09:34:50|202114.6|202024.6|202112.8|202022.8|202114.6|202024.6|202111.5|202021.5|27
1733909700000|2024-12-11 09:35:00|202113.8|202023.8|202123.2|202033.2|202135|202045|202112.7|202022.7|22
1733909710000|2024-12-11 09:35:10|202123.1|202033.1|202122.3|202032.3|202124.3|202034.3|202120.4|202030.4|11
1733909720000|2024-12-11 09:35:20|202122.2|202032.2|202096.4|202006.4|202122.2|202032.2|202077.2|201987.2|21
1733909730000|2024-12-11 09:35:30|202092.8|202002.8|202090.7|202000.7|202096.8|202006.8|202089.4|201999.4|28
1733909740000|2024-12-11 09:35:40|202090.9|202000.9|202089.8|201999.8|202097.8|202007.8|202089.4|201999.4|26
1733909750000|2024-12-11 09:35:50|202089.3|201999.3|202104.9|202014.9|202104.9|202014.9|202089.3|201999.3|19
1733909760000|2024-12-11 09:36:00|202104.8|202014.8|202102.3|202012.3|202106.6|202016.6|202096.5|202006.5|16
1733909770000|2024-12-11 09:36:10|202101.3|202011.3|202092.4|202002.4|202101.3|202011.3|202092.4|202002.4|11
1733909780000|2024-12-11 09:36:20|202092.7|202002.7|202096.1|202006.1|202098.6|202008.6|202091.5|202001.5|16
1733909790000|2024-12-11 09:36:30|202096.3|202006.3|202105.6|202015.6|202105.6|202015.6|202091.8|202001.8|9
1733909800000|2024-12-11 09:36:40|202105.4|202015.4|202122.2|202032.2|202134.1|202044.1|202105|202015|13
1733909810000|2024-12-11 09:36:50|202120.8|202030.8|202123|202033|202123.7|202033.7|202118.4|202028.4|19
1733909820000|2024-12-11 09:37:00|202122.6|202032.6|202133.3|202043.3|202135.7|202045.7|202122.5|202032.5|19
1733909830000|2024-12-11 09:37:10|202133.2|202043.2|202133.3|202043.3|202133.3|202043.3|202133.2|202043.2|2
1733909840000|2024-12-11 09:37:20|202134|202044|202134.4|202044.4|202134.4|202044.4|202133.5|202043.5|10
1733909850000|2024-12-11 09:37:30|202134.2|202044.2|202139.7|202049.7|202150.2|202060.2|202134.2|202044.2|16
1733909860000|2024-12-11 09:37:40|202144.1|202054.1|202141.9|202051.9|202148.6|202058.6|202136.1|202046.1|18
1733909870000|2024-12-11 09:37:50|202145.8|202055.8|202166.1|202076.1|202171.6|202081.6|202143.8|202053.8|19
1733909880000|2024-12-11 09:38:00|202166.9|202076.9|202166.9|202076.9|202166.9|202076.9|202166.9|202076.9|1
1733909890000|2024-12-11 09:38:10|202164.1|202074.1|202149.5|202059.5|202164.1|202074.1|202144.9|202054.9|4
1733909900000|2024-12-11 09:38:20|202163|202073|202159.3|202069.3|202163|202073|202159.3|202069.3|2
1733909910000|2024-12-11 09:38:30|202159.7|202069.7|202159.7|202069.7|202160.1|202070.1|202159|202069|8
1733909920000|2024-12-11 09:38:40|202160.9|202070.9|202160.5|202070.5|202161.7|202071.7|202160.4|202070.4|7
1733909930000|2024-12-11 09:38:50|202159.1|202069.1|202160.1|202070.1|202164.8|202074.8|202157.2|202067.2|27
1733909940000|2024-12-11 09:39:00|202165.9|202075.9|202203.4|202113.4|202203.4|202140.4|202165.9|202075.9|9
1733909950000|2024-12-11 09:39:10|202203.2|202113.2|202203.5|202113.5|202208.1|202118.1|202202.7|202112.7|7
1733909960000|2024-12-11 09:39:20|202203.7|202113.7|202204.1|202114.1|202204.1|202114.1|202203.3|202113.3|3
1733909970000|2024-12-11 09:39:30|202208|202118|202209.5|202119.5|202209.5|202119.5|202204.3|202114.3|7
1733909980000|2024-12-11 09:39:40|202205.5|202115.5|202205|202115|202209.7|202119.7|202204.5|202114.5|8
1733909990000|2024-12-11 09:39:50|202209.6|202119.6|202206.5|202116.5|202209.6|202119.6|202205.3|202115.3|5
1733910000000|2024-12-11 09:40:00|202210.7|202120.7|202191.5|202141.5|202210.7|202141.5|202191.5|202120.7|2
1733910010000|2024-12-11 09:40:10|202196|202146|202191.6|202141.6|202196|202146|202187.7|202137.7|12
1733910020000|2024-12-11 09:40:20|202187.3|202137.3|202245.1|202155.1|202262.6|202172.6|202187.3|202137.3|21
1733910030000|2024-12-11 09:40:30|202246.3|202156.3|202243.8|202153.8|202249|202159|202242.1|202152.1|16
1733910040000|2024-12-11 09:40:40|202244|202154|202243.6|202153.6|202247.4|202157.4|202241.9|202151.9|20
1733910050000|2024-12-11 09:40:50|202242.4|202152.4|202245.4|202155.4|202247.1|202157.1|202242.4|202152.4|19
1733910060000|2024-12-11 09:41:00|202244.4|202154.4|202244.5|202154.5|202251.4|202161.4|202238.1|202148.1|21
1733910070000|2024-12-11 09:41:10|202244.8|202154.8|202244.8|202154.8|202250.7|202160.7|202243.1|202153.1|28
1733910080000|2024-12-11 09:41:20|202244.7|202154.7|202248.5|202198.5|202256.9|202204.4|202244.7|202154.7|19
1733910090000|2024-12-11 09:41:30|202248.4|202198.4|202248.3|202198.3|202248.5|202198.5|202247.8|202197.8|10
1733910100000|2024-12-11 09:41:40|202248.1|202198.1|202248.3|202198.3|202248.9|202198.9|202248.1|202198.1|13
1733910110000|2024-12-11 09:41:50|202248.5|202198.5|202244|202194|202248.5|202198.5|202244|202194|8
1733910120000|2024-12-11 09:42:00|202234.5|202184.5|202242|202192|202243.4|202193.4|202232.9|202182.9|18
1733910130000|2024-12-11 09:42:10|202240.4|202190.4|202235.4|202185.4|202241.3|202191.3|202228.8|202178.8|16
1733910140000|2024-12-11 09:42:20|202231|202181|202231.3|202181.3|202237.9|202187.9|202230.4|202180.4|20
1733910150000|2024-12-11 09:42:30|202231.4|202181.4|202231.3|202181.3|202231.4|202181.4|202230.9|202180.9|20
1733910160000|2024-12-11 09:42:40|202231.2|202181.2|202231.2|202181.2|202231.5|202181.5|202229.9|202179.9|17
1733910170000|2024-12-11 09:42:50|202231.3|202181.3|202231.3|202181.3|202231.3|202181.3|202231.2|202181.2|7
1733910180000|2024-12-11 09:43:00|202232.8|202182.8|202230.2|202180.2|202239.1|202189.1|202228|202178|8
1733910190000|2024-12-11 09:43:10|202229.9|202179.9|202228.9|202178.9|202229.9|202179.9|202228.7|202178.7|5
1733910200000|2024-12-11 09:43:20|202228.7|202178.7|202228.2|202178.2|202229.8|202179.8|202228.2|202178.2|5
1733910210000|2024-12-11 09:43:30|202225.5|202175.5|202220.5|202130.5|202225.5|202175.5|202216|202126|6
1733910220000|2024-12-11 09:43:40|202220.6|202130.6|202223.8|202133.8|202231.7|202163.5|202213.5|202129.6|15
1733910230000|2024-12-11 09:43:50|202222.5|202132.5|202224.3|202134.3|202228.2|202138.2|202220.9|202130.9|6
1733910240000|2024-12-11 09:44:00|202224.4|202134.4|202225.3|202135.3|202230.4|202140.4|202218|202128|16
1733910250000|2024-12-11 09:44:10|202224.1|202134.1|202225.4|202135.4|202227.1|202137.1|202223.7|202133.7|14
1733910260000|2024-12-11 09:44:20|202225.2|202135.2|202222.4|202132.4|202227.5|202137.5|202221.5|202131.5|5
1733910270000|2024-12-11 09:44:30|202222.3|202132.3|202221.1|202131.1|202231.1|202141.1|202220.7|202130.7|13
1733910280000|2024-12-11 09:44:40|202227.1|202137.1|202219.6|202129.6|202227.9|202137.9|202215.3|202125.3|18
1733910290000|2024-12-11 09:44:50|202220.1|202130.1|202209.1|202119.1|202220.1|202130.1|202208.6|202118.6|10
1733910300000|2024-12-11 09:45:00|202208.7|202118.7|202223.3|202133.3|202226.8|202161.3|202208.7|202118.7|13
1733910310000|2024-12-11 09:45:10|202223.7|202133.7|202231.9|202141.9|202232.8|202142.8|202218|202128|24
1733910320000|2024-12-11 09:45:20|202233.8|202143.8|202226|202136|202235.7|202145.7|202226|202136|15
1733910330000|2024-12-11 09:45:30|202228.3|202138.3|202221|202131|202231.4|202141.4|202217.6|202127.6|15
1733910340000|2024-12-11 09:45:40|202221.1|202131.1|202229.5|202139.5|202229.9|202139.9|202217.5|202127.5|21
1733910350000|2024-12-11 09:45:50|202224.9|202134.9|202220.8|202130.8|202224.9|202134.9|202218.2|202128.2|13
1733910360000|2024-12-11 09:46:00|202222.7|202132.7|202233.5|202143.5|202235.2|202145.2|202222.7|202132.7|15
1733910370000|2024-12-11 09:46:10|202216.4|202126.4|202217.1|202127.1|202226.3|202136.3|202208.2|202118.2|21
1733910380000|2024-12-11 09:46:20|202215.9|202125.9|202204.2|202114.2|202216.8|202139.9|202175.7|202113.4|15
1733910390000|2024-12-11 09:46:30|202203.7|202113.7|202201.1|202111.1|202208.8|202118.8|202201.1|202111.1|11
1733910400000|2024-12-11 09:46:40|202202.3|202112.3|202186.2|202096.2|202203.6|202113.6|202186.2|202096.2|12
1733910410000|2024-12-11 09:46:50|202186.5|202096.5|202191.2|202101.2|202191.5|202101.5|202186.5|202096.5|11
1733910420000|2024-12-11 09:47:00|202189.9|202099.9|202197.2|202107.2|202203.7|202113.7|202189.9|202099.9|18
1733910430000|2024-12-11 09:47:10|202196.7|202106.7|202188.1|202098.1|202196.7|202106.7|202186.3|202096.3|12
1733910440000|2024-12-11 09:47:20|202190.7|202100.7|202176|202086|202190.7|202100.7|202175.5|202085.5|15
1733910450000|2024-12-11 09:47:30|202176.3|202086.3|202185.8|202095.8|202186.8|202096.8|202176.1|202086.1|14
1733910460000|2024-12-11 09:47:40|202185.9|202095.9|202176.4|202086.4|202185.9|202095.9|202176.4|202086.4|5
1733910480000|2024-12-11 09:48:00|202176.5|202086.5|202176.6|202086.6|202177.2|202087.2|202176.4|202086.4|6
1733910490000|2024-12-11 09:48:10|202176.9|202086.9|202171.2|202081.2|202176.9|202086.9|202171.1|202081.1|8
1733910500000|2024-12-11 09:48:20|202171.1|202081.1|202168.6|202078.6|202171.1|202081.1|202168|202078|12
1733910510000|2024-12-11 09:48:30|202169|202079|202148.5|202058.5|202181.9|202091.9|202148.5|202058.5|15
1733910520000|2024-12-11 09:48:40|202148.4|202058.4|202137.1|202047.1|202148.4|202058.4|202135.2|202045.2|8
1733910530000|2024-12-11 09:48:50|202136.9|202046.9|202160.3|202070.3|202161.9|202071.9|202136.9|202046.9|19
1733910540000|2024-12-11 09:49:00|202164|202074|202144.4|202054.4|202164|202074|202136.6|202046.6|25
1733910550000|2024-12-11 09:49:10|202141.6|202051.6|202142.9|202052.9|202154.4|202064.4|202140.4|202050.4|12
1733910560000|2024-12-11 09:49:20|202144.6|202054.6|202228.9|202138.9|202234.1|202144.1|202144.6|202054.6|24
1733910570000|2024-12-11 09:49:30|202220.8|202130.8|202188.7|202098.7|202220.8|202130.8|202186.1|202096.1|15
1733910580000|2024-12-11 09:49:40|202188.8|202098.8|202176.1|202086.1|202190.6|202100.6|202175.1|202085.1|13
1733910590000|2024-12-11 09:49:50|202175.7|202085.7|202148.2|202058.2|202175.7|202085.7|202142|202052|13
1733910600000|2024-12-11 09:50:00|202148|202058|202102.4|202012.4|202148|202058|202102.3|202012.3|19
1733910610000|2024-12-11 09:50:10|202105.4|202015.4|202103.5|202013.5|202106|202016|202103.5|202013.5|12
1733910620000|2024-12-11 09:50:20|202102.6|202012.6|202102.4|202012.4|202104.2|202014.2|202100.9|202010.9|8
1733910630000|2024-12-11 09:50:30|202101.9|202011.9|202103.7|202013.7|202109.5|202019.5|202100.2|202010.2|17
1733910640000|2024-12-11 09:50:40|202103.1|202013.1|202100.7|202010.7|202103.1|202013.1|202099.8|202009.8|7
1733910650000|2024-12-11 09:50:50|202101.1|202011.1|202099.8|202009.8|202104.9|202014.9|202099.2|202009.2|11
1733910660000|2024-12-11 09:51:00|202099.6|202009.6|202049.6|201959.6|202099.6|202009.6|202049.6|201959.6|24
1733910670000|2024-12-11 09:51:10|202050|201960|202059.1|201969.1|202059.1|201969.1|202048.4|201958.4|20
1733910680000|2024-12-11 09:51:20|202055.5|201965.5|202049.1|201959.1|202055.5|201965.5|202048|201958|12
1733910690000|2024-12-11 09:51:30|202048.6|201958.6|202047.7|201957.7|202049.7|201959.7|202045.7|201955.7|16
1733910700000|2024-12-11 09:51:40|202047.8|201957.8|202045.3|201955.3|202047.8|201957.8|202045.3|201955.3|14
1733910710000|2024-12-11 09:51:50|202046.9|201956.9|202044.7|201954.7|202057.4|201967.4|202038.5|201948.5|24
1733910720000|2024-12-11 09:52:00|202044.3|201954.3|202018.5|201928.5|202044.3|201954.3|202017.4|201927.4|11
1733910730000|2024-12-11 09:52:10|202018.4|201928.4|202038.7|201948.7|202039.6|201949.6|202018.2|201928.2|18
1733910740000|2024-12-11 09:52:20|202041.5|201951.5|202058.3|201968.3|202060.2|201970.2|202041.5|201951.5|24
1733910750000|2024-12-11 09:52:30|202058.1|201968.1|202079|201989|202082.7|201992.7|202058.1|201968.1|18
1733910760000|2024-12-11 09:52:40|202077|201987|202082.8|201992.8|202082.8|201992.8|202074.7|201984.7|13
1733910770000|2024-12-11 09:52:50|202077.9|201987.9|202080.6|201990.6|202081.6|201991.6|202077|201987|9
1733910780000|2024-12-11 09:53:00|202080.3|201990.3|202091.3|202001.3|202095.5|202005.5|202080.3|201990.3|15
1733910790000|2024-12-11 09:53:10|202091.2|202001.2|202091.2|202001.2|202091.2|202001.2|202091.2|202001.2|1
1733910800000|2024-12-11 09:53:20|202090.5|202000.5|202084.9|201994.9|202090.6|202000.6|202084.8|201994.8|14
1733910810000|2024-12-11 09:53:30|202090.3|202000.3|202085.7|201995.7|202091.3|202001.3|202085.3|201995.3|16
1733910820000|2024-12-11 09:53:40|202091.2|202001.2|202085.5|201995.5|202091.2|202001.2|202085.5|201995.5|5
1733910830000|2024-12-11 09:53:50|202089.9|201999.9|202082.4|201992.4|202090.3|202000.3|202082.4|201992.4|14
1733910840000|2024-12-11 09:54:00|202082.9|201992.9|202087.1|201997.1|202098.1|202008.1|202082.9|201992.9|14
1733910850000|2024-12-11 09:54:10|202086.9|201996.9|202044.6|201954.6|202086.9|201996.9|202039.5|201949.5|15
1733910860000|2024-12-11 09:54:20|202043.5|201953.5|202040.1|201950.1|202043.5|201953.5|202038.5|201948.5|21
1733910870000|2024-12-11 09:54:30|202042.1|201952.1|202042.2|201952.2|202044.2|201954.2|202039.7|201949.7|24
1733910880000|2024-12-11 09:54:40|202042|201952|202042.5|201952.5|202044|201954|202039.7|201949.7|19
1733910890000|2024-12-11 09:54:50|202043.1|201953.1|202043.5|201953.5|202049.5|201959.5|202042.6|201952.6|16
1733910900000|2024-12-11 09:55:00|202040.9|201950.9|202055.6|201965.6|202059.5|201969.5|202033.7|201943.7|26
1733910910000|2024-12-11 09:55:10|202055.5|201965.5|202056.1|201966.1|202062|201972|202052.9|201962.9|22
1733910920000|2024-12-11 09:55:20|202055.9|201965.9|202065.5|201975.5|202065.5|201975.5|202053.7|201963.7|10
1733910930000|2024-12-11 09:55:30|202055.9|201965.9|202057.1|201967.1|202059.1|201969.1|202047.8|201957.8|15
1733910940000|2024-12-11 09:55:40|202054.7|201964.7|202046.7|201956.7|202054.7|201964.7|202045.7|201955.7|5
1733910950000|2024-12-11 09:55:50|202048.7|201958.7|202050.6|201960.6|202053.2|201963.2|202048.7|201958.7|12
1733910960000|2024-12-11 09:56:00|202054.3|201964.3|202071.8|201981.8|202082.5|201992.5|202050.7|201960.7|14
1733910970000|2024-12-11 09:56:10|202072|201982|202076.1|201986.1|202078.4|201988.4|202071.8|201981.8|12
1733910980000|2024-12-11 09:56:20|202076.2|201986.2|202076.9|201986.9|202082.6|201992.6|202075.2|201985.2|16
1733910990000|2024-12-11 09:56:30|202076.8|201986.8|202076.8|201986.8|202077.9|201987.9|202076.6|201986.6|5
1733911000000|2024-12-11 09:56:40|202078.1|201988.1|202056|201966|202080.1|201990.1|202056|201966|18
1733911010000|2024-12-11 09:56:50|202059.5|201969.5|202064.8|201974.8|202066|201976|202057.3|201967.3|15
1733911020000|2024-12-11 09:57:00|202064.4|201974.4|202079|201989|202084.3|201994.3|202064.4|201974.4|17
1733911030000|2024-12-11 09:57:10|202079.2|201989.2|202078.2|201988.2|202080.8|201990.8|202078|201988|7
1733911040000|2024-12-11 09:57:20|202078|201988|202077|201987|202078|201988|202076.4|201986.4|11
1733911050000|2024-12-11 09:57:30|202077.3|201987.3|202083.9|201993.9|202083.9|201993.9|202076.9|201986.9|17
1733911060000|2024-12-11 09:57:40|202084.8|201994.8|202067|201977|202084.8|201994.8|202066.5|201976.5|14
1733911070000|2024-12-11 09:57:50|202068.3|201978.3|202072.1|201982.1|202074.1|201984.1|202065.2|201975.2|27
1733911080000|2024-12-11 09:58:00|202070.7|201980.7|202063.8|201973.8|202077.8|201987.8|202056.9|201966.9|18
1733911090000|2024-12-11 09:58:10|202063.6|201973.6|202063.6|201973.6|202067.6|201977.6|202048.4|201958.4|24
1733911100000|2024-12-11 09:58:20|202065.2|201975.2|202062|201972|202065.9|201975.9|202059.6|201969.6|27
1733911110000|2024-12-11 09:58:30|202063.1|201973.1|202061.1|201971.1|202071.3|201981.3|202058.2|201968.2|15
1733911120000|2024-12-11 09:58:40|202059.8|201969.8|202055.3|201965.3|202066.7|201976.7|202050.8|201960.8|12
1733911130000|2024-12-11 09:58:50|202056.5|201966.5|202062.6|201972.6|202065.5|201975.5|202056.3|201966.3|16
1733911140000|2024-12-11 09:59:00|202067.2|201977.2|202074.6|201984.6|202074.7|201984.7|202065.8|201975.8|13
1733911150000|2024-12-11 09:59:10|202072.9|201982.9|202075.3|201985.3|202075.3|201985.3|202069.1|201979.1|17
1733911160000|2024-12-11 09:59:20|202075.1|201985.1|202061|201971|202076.1|201986.1|202059|201969|21
1733911170000|2024-12-11 09:59:30|202062.9|201972.9|202060|201970|202064.9|201974.9|202059.9|201969.9|18
1733911180000|2024-12-11 09:59:40|202057.9|201967.9|202038.4|201948.4|202057.9|201967.9|202037.1|201947.1|19
1733911190000|2024-12-11 09:59:50|202040.8|201950.8|202045.4|201955.4|202050|201960|202039.4|201949.4|18
1733911200000|2024-12-11 10:00:00|202042.2|201952.2|202025|201935|202042.2|201952.2|202024.1|201934.1|20
1733911210000|2024-12-11 10:00:10|202025.1|201935.1|202056.1|201966.1|202057.6|201967.6|202018.3|201928.3|22
1733911220000|2024-12-11 10:00:20|202056.2|201966.2|202039.6|201949.6|202056.2|201966.2|202038.1|201948.1|11
1733911230000|2024-12-11 10:00:30|202040.6|201950.6|202038.5|201948.5|202042.2|201952.2|202038.5|201948.5|12
1733911240000|2024-12-11 10:00:40|202034.7|201944.7|202023.8|201933.8|202035.5|201945.5|202011.3|201921.3|22
1733911250000|2024-12-11 10:00:50|202022.6|201932.6|202024.8|201934.8|202026.9|201936.9|202021.2|201931.2|13
1733911260000|2024-12-11 10:01:00|202025.2|201935.2|202025.8|201935.8|202029.4|201939.4|202025.2|201935.2|8
1733911270000|2024-12-11 10:01:10|202025.6|201935.6|202024.4|201934.4|202025.6|201935.6|202022.9|201932.9|10
1733911280000|2024-12-11 10:01:20|202023.2|201933.2|202026.3|201936.3|202026.3|201936.3|202013.7|201923.7|12
1733911290000|2024-12-11 10:01:30|202025.8|201935.8|202006.4|201916.4|202025.8|201935.8|202002|201912|16
1733911300000|2024-12-11 10:01:40|202006.7|201916.7|202008.9|201918.9|202015.7|201925.7|202006.4|201916.4|14
1733911310000|2024-12-11 10:01:50|202015.2|201925.2|202008|201918|202023.2|201933.2|202008|201918|17
1733911320000|2024-12-11 10:02:00|202008.2|201918.2|202013.5|201923.5|202016.2|201959.2|202000.8|201918.2|19
1733911330000|2024-12-11 10:02:10|202013.6|201923.6|202024.5|201934.5|202030.2|201940.2|202013|201923|22
1733911340000|2024-12-11 10:02:20|202024|201934|202039.8|201949.8|202044.9|201964.4|202013.7|201934|24
1733911350000|2024-12-11 10:02:30|202039.6|201949.6|202039.9|201949.9|202041.9|201951.9|202037.1|201947.1|22
1733911360000|2024-12-11 10:02:40|202041.9|201951.9|202031.8|201981.8|202055.2|201982.3|202031.3|201947.9|27
1733911370000|2024-12-11 10:02:50|202034.1|201984.1|202034.3|201984.3|202037.8|201987.8|202030.8|201980.8|15
1733911380000|2024-12-11 10:03:00|202036|201986|202060|201970|202064.4|201992.9|202029.4|201959.4|18
1733911390000|2024-12-11 10:03:10|202064.2|201974.2|202034.8|201984.8|202064.3|201989.1|202034.8|201968.8|14
1733911400000|2024-12-11 10:03:20|202038.1|201988.1|202036.3|201986.3|202040.5|201990.5|202034.4|201984.4|18
1733911410000|2024-12-11 10:03:30|202037.6|201987.6|202033.5|201983.5|202044.4|201994.4|202033.5|201983.5|28
1733911420000|2024-12-11 10:03:40|202039.2|201989.2|202038.9|201988.9|202039.4|201989.4|202033.2|201983.2|15
1733911430000|2024-12-11 10:03:50|202039.5|201989.5|202031.4|201981.4|202039.5|201989.5|202031.2|201981.2|4
1733911440000|2024-12-11 10:04:00|202032.7|201982.7|202031.2|201981.2|202043.1|201993.1|202031.2|201981.2|18
1733911450000|2024-12-11 10:04:10|202031.6|201981.6|202032.6|201982.6|202039.4|201989.4|202031.6|201981.6|12
1733911460000|2024-12-11 10:04:20|202032.2|201982.2|202039.2|201989.2|202042.5|201992.5|202031.3|201981.3|21
1733911470000|2024-12-11 10:04:30|202039.5|201989.5|202031.6|201981.6|202039.6|201989.6|202028.6|201978.6|11
1733911480000|2024-12-11 10:04:40|202031.1|201981.1|202030.6|201980.6|202031.6|201981.6|202030.6|201980.6|3
1733911490000|2024-12-11 10:04:50|202030.3|201980.3|202032.6|201982.6|202037.1|201987.1|202030.3|201980.3|7
1733911500000|2024-12-11 10:05:00|202033|201983|202041.6|201991.6|202043.6|201993.6|202033|201983|19
1733911510000|2024-12-11 10:05:10|202044.4|201994.4|202050.6|201960.6|202056.4|201994.4|202036.7|201960.3|10
1733911520000|2024-12-11 10:05:20|202052|201962|202040.2|201990.2|202057.9|201990.2|202033.8|201960.1|16
1733911530000|2024-12-11 10:05:30|202038.1|201988.1|202037.6|201987.6|202058.9|201992.8|202034.7|201968.9|20
1733911540000|2024-12-11 10:05:40|202038|201988|202036.5|201986.5|202044.6|201994.6|202033.8|201983.8|18
1733911550000|2024-12-11 10:05:50|202039.2|201989.2|202050.4|201960.4|202053.6|201994.9|202036|201960.4|14
1733911560000|2024-12-11 10:06:00|202050.5|201960.5|202096.2|202006.2|202096.2|202031.1|202034.3|201960.5|20
1733911570000|2024-12-11 10:06:10|202094|202004|202096.5|202006.5|202098.7|202008.7|202094|202004|11
1733911580000|2024-12-11 10:06:20|202093.9|202003.9|202093.9|202003.9|202093.9|202003.9|202093.9|202003.9|1
1733911590000|2024-12-11 10:06:30|202094.5|202004.5|202095.1|202005.1|202102.6|202012.6|202093.6|202003.6|14
1733911600000|2024-12-11 10:06:40|202097|202007|202101.8|202011.8|202112.2|202025.4|202075.4|202007|9
1733911610000|2024-12-11 10:06:50|202101.9|202011.9|202106.8|202016.8|202112.4|202022.4|202100.9|202010.9|12
1733911620000|2024-12-11 10:07:00|202110.4|202020.4|202146.8|202056.8|202146.8|202056.8|202105.1|202015.1|23
1733911630000|2024-12-11 10:07:10|202129.7|202079.7|202145.5|202095.5|202160.1|202102.2|202128.3|202061.5|26
1733911640000|2024-12-11 10:07:20|202148.9|202098.9|202138.4|202088.4|202148.9|202098.9|202136.9|202086.9|21
1733911650000|2024-12-11 10:07:30|202138.2|202088.2|202163.3|202113.3|202171.5|202113.3|202138.2|202069.2|19
1733911660000|2024-12-11 10:07:40|202163|202113|202163.6|202113.6|202163.6|202113.6|202163|202113|2
1733911670000|2024-12-11 10:07:50|202168.9|202118.9|202178.1|202088.1|202184.7|202118.9|202157.6|202088.1|24
1733911680000|2024-12-11 10:08:00|202180.5|202090.5|202175.6|202125.6|202198.5|202125.6|202172|202088.2|27
1733911690000|2024-12-11 10:08:10|202174.5|202124.5|202177.4|202127.4|202179|202129|202174.5|202124.5|24
1733911700000|2024-12-11 10:08:20|202177.2|202127.2|202178.2|202128.2|202178.7|202128.7|202176.2|202126.2|16
1733911710000|2024-12-11 10:08:30|202178.1|202128.1|202174.3|202124.3|202183.7|202133.7|202172.5|202122.5|23
1733911720000|2024-12-11 10:08:40|202174.5|202124.5|202236.8|202146.8|202237.4|202164.1|202174.2|202124.2|21
1733911730000|2024-12-11 10:08:50|202236.6|202146.6|202224.8|202134.8|202236.8|202146.8|202220.6|202130.6|18
1733911740000|2024-12-11 10:09:00|202224.9|202134.9|202254.8|202164.8|202267.6|202177.6|202224.9|202134.9|26
1733911750000|2024-12-11 10:09:10|202254.7|202164.7|202241.7|202151.7|202260.1|202170.1|202241.6|202151.6|22
1733911760000|2024-12-11 10:09:20|202243.1|202153.1|202226.7|202136.7|202247.8|202157.8|202226.7|202136.7|23
1733911770000|2024-12-11 10:09:30|202225.2|202135.2|202225.4|202135.4|202228.2|202138.2|202222.7|202132.7|17
1733911780000|2024-12-11 10:09:40|202223.8|202133.8|202228.2|202138.2|202233.7|202143.7|202222.7|202132.7|17
1733911790000|2024-12-11 10:09:50|202221.6|202131.6|202228.8|202138.8|202235.4|202145.4|202221|202131|14
1733911800000|2024-12-11 10:10:00|202234.1|202144.1|202224.4|202134.4|202234.1|202144.1|202223.9|202133.9|8
1733911810000|2024-12-11 10:10:10|202223.9|202133.9|202283.6|202193.6|202290.5|202200.5|202223.7|202133.7|21
1733911820000|2024-12-11 10:10:20|202283.2|202193.2|202304.6|202214.6|202333.3|202243.3|202283.2|202193.2|35
1733911830000|2024-12-11 10:10:30|202304|202214|202300.2|202210.2|202304.8|202214.8|202299.1|202209.1|10
1733911840000|2024-12-11 10:10:40|202300|202210|202298.8|202208.8|202304.3|202214.3|202298.5|202208.5|9
1733911850000|2024-12-11 10:10:50|202298.5|202208.5|202305.8|202215.8|202305.8|202215.8|202298.3|202208.3|7
1733911860000|2024-12-11 10:11:00|202300.6|202210.6|202298.6|202208.6|202306.1|202216.1|202298.6|202208.6|12
1733911870000|2024-12-11 10:11:10|202299.1|202209.1|202310.4|202220.4|202314.1|202224.1|202299.1|202209.1|24
1733911880000|2024-12-11 10:11:20|202308.3|202218.3|202298.3|202208.3|202308.3|202218.3|202298.3|202208.3|13
1733911890000|2024-12-11 10:11:30|202307.5|202217.5|202301.4|202211.4|202308.5|202218.5|202296.1|202206.1|21
1733911900000|2024-12-11 10:11:40|202300|202210|202297|202207|202301.3|202211.3|202295.2|202205.2|12
1733911910000|2024-12-11 10:11:50|202300.9|202210.9|202376|202286|202382.1|202292.1|202296.1|202206.1|19
1733911920000|2024-12-11 10:12:00|202375.1|202285.1|202360.6|202270.6|202375.1|202285.1|202350.9|202260.9|24
1733911930000|2024-12-11 10:12:10|202360.4|202270.4|202310.7|202220.7|202360.4|202270.4|202310.7|202220.7|27
1733911940000|2024-12-11 10:12:20|202310.5|202220.5|202317.1|202227.1|202317.6|202227.6|202309.8|202219.8|17
1733911950000|2024-12-11 10:12:30|202316.9|202226.9|202310.6|202220.6|202316.9|202226.9|202304.6|202214.6|13
1733911960000|2024-12-11 10:12:40|202310.4|202220.4|202310.6|202220.6|202312.4|202222.4|202302|202212|19
1733911970000|2024-12-11 10:12:50|202310.3|202220.3|202307.4|202217.4|202311.1|202221.1|202307.4|202217.4|6
1733911980000|2024-12-11 10:13:00|202307.8|202217.8|202307.1|202217.1|202311.7|202221.7|202307.1|202217.1|12
1733911990000|2024-12-11 10:13:10|202306.9|202216.9|202304.6|202214.6|202306.9|202216.9|202303.4|202213.4|6
1733912000000|2024-12-11 10:13:20|202304.4|202214.4|202312.8|202222.8|202312.8|202222.8|202285.1|202195.1|22
1733912010000|2024-12-11 10:13:30|202312.6|202222.6|202300.6|202210.6|202312.6|202222.6|202298.3|202208.3|18
1733912020000|2024-12-11 10:13:40|202304.3|202214.3|202305.9|202215.9|202313.8|202223.8|202302.4|202212.4|9
1733912030000|2024-12-11 10:13:50|202307.6|202217.6|202309.7|202219.7|202311.7|202221.7|202305.2|202215.2|5
1733912040000|2024-12-11 10:14:00|202310|202220|202300.2|202210.2|202310|202220|202300.2|202210.2|6
1733912050000|2024-12-11 10:14:10|202299.9|202209.9|202305.4|202215.4|202315.5|202225.5|202296.7|202206.7|13
1733912060000|2024-12-11 10:14:20|202303.4|202213.4|202305.1|202215.1|202307.3|202217.3|202301.1|202211.1|14
1733912070000|2024-12-11 10:14:30|202306.7|202216.7|202311.1|202221.1|202311.9|202221.9|202304.7|202214.7|12
1733912080000|2024-12-11 10:14:40|202311.3|202221.3|202312.6|202222.6|202315.2|202225.2|202299.8|202209.8|17
1733912090000|2024-12-11 10:14:50|202312.8|202222.8|202362.4|202272.4|202363.9|202288.9|202312.8|202222.8|26
1733912100000|2024-12-11 10:15:00|202356.6|202266.6|202350.8|202260.8|202356.6|202266.6|202348.9|202258.9|32
1733912110000|2024-12-11 10:15:10|202354.2|202264.2|202347.8|202257.8|202358.4|202268.4|202345.7|202255.7|32
1733912120000|2024-12-11 10:15:20|202346.3|202256.3|202345.6|202255.6|202352.6|202262.6|202341.6|202251.6|34
1733912130000|2024-12-11 10:15:30|202340.7|202250.7|202346.8|202256.8|202352.5|202262.5|202340.7|202250.7|31
1733912140000|2024-12-11 10:15:40|202346.1|202256.1|202346.6|202256.6|202350.6|202260.6|202342.1|202252.1|30
1733912150000|2024-12-11 10:15:50|202346.5|202256.5|202343.6|202253.6|202346.5|202256.5|202341.6|202251.6|19
1733912160000|2024-12-11 10:16:00|202342.2|202252.2|202341.7|202251.7|202345.4|202255.4|202341.7|202251.7|10
1733912170000|2024-12-11 10:16:10|202341|202251|202292.3|202202.3|202341|202251|202290.4|202200.4|15
1733912180000|2024-12-11 10:16:20|202293.2|202203.2|202302.1|202212.1|202304.4|202214.4|202293.2|202203.2|7
1733912190000|2024-12-11 10:16:30|202300.2|202210.2|202298.7|202208.7|202300.2|202210.2|202297.7|202207.7|8
1733912200000|2024-12-11 10:16:40|202298.3|202208.3|202308|202218|202312.6|202222.6|202295.2|202205.2|17
1733912210000|2024-12-11 10:16:50|202308.1|202218.1|202342.8|202252.8|202357.8|202288.1|202308.1|202218.1|22
1733912220000|2024-12-11 10:17:00|202342.9|202252.9|202383|202293|202390.7|202305.4|202342.9|202252.9|37
1733912230000|2024-12-11 10:17:10|202381.1|202291.1|202384|202294|202385.1|202295.1|202381.1|202291.1|18
1733912240000|2024-12-11 10:17:20|202384.8|202294.8|202386.9|202296.9|202392|202302|202384|202294|22
1733912250000|2024-12-11 10:17:30|202387.8|202297.8|202390.4|202300.4|202396.3|202306.3|202384.2|202294.2|20
1733912260000|2024-12-11 10:17:40|202391.7|202301.7|202405.1|202315.1|202405.1|202315.1|202391.2|202301.2|21
1733912270000|2024-12-11 10:17:50|202403.1|202313.1|202395|202305|202403.7|202313.7|202390.3|202300.3|19
1733912280000|2024-12-11 10:18:00|202395.5|202305.5|202406.5|202316.5|202409.4|202319.4|202391.6|202301.6|15
1733912290000|2024-12-11 10:18:10|202404.3|202314.3|202402.6|202312.6|202407|202317|202401.9|202311.9|11
1733912300000|2024-12-11 10:18:20|202402.8|202312.8|202400.8|202310.8|202406.7|202316.7|202400.8|202310.8|8
1733912310000|2024-12-11 10:18:30|202400.7|202310.7|202400.7|202310.7|202400.7|202310.7|202400.7|202310.7|1
1733912320000|2024-12-11 10:18:40|202400.8|202310.8|202390.2|202300.2|202400.8|202310.8|202386.3|202296.3|12
1733912330000|2024-12-11 10:18:50|202387.8|202297.8|202381.5|202291.5|202394.9|202304.9|202381.4|202291.4|12
1733912340000|2024-12-11 10:19:00|202380.6|202290.6|202348.6|202258.6|202381.9|202291.9|202348.6|202258.6|14
1733912350000|2024-12-11 10:19:10|202341|202251|202345.1|202255.1|202346.9|202256.9|202340.8|202250.8|6
1733912360000|2024-12-11 10:19:20|202344.8|202254.8|202346.8|202256.8|202351.4|202261.4|202338.4|202248.4|11
1733912370000|2024-12-11 10:19:30|202346.5|202256.5|202308.6|202218.6|202346.5|202256.5|202308.6|202218.6|22
1733912380000|2024-12-11 10:19:40|202321.7|202231.7|202315.3|202225.3|202332.8|202242.8|202313.5|202223.5|22
1733912390000|2024-12-11 10:19:50|202315.2|202225.2|202314.3|202224.3|202315.8|202225.8|202312.9|202222.9|12
1733912400000|2024-12-11 10:20:00|202316.6|202226.6|202308|202218|202318.9|202228.9|202299.6|202209.6|14
1733912410000|2024-12-11 10:20:10|202306.3|202216.3|202306.4|202216.4|202325.4|202235.4|202305.9|202215.9|14
1733912420000|2024-12-11 10:20:20|202305.6|202215.6|202305.6|202215.6|202305.6|202215.6|202305.6|202215.6|1
1733912430000|2024-12-11 10:20:30|202305.7|202215.7|202305.4|202215.4|202306.4|202216.4|202305.4|202215.4|3
1733912440000|2024-12-11 10:20:40|202308.9|202218.9|202302.7|202212.7|202309.5|202219.5|202301.6|202211.6|9
1733912450000|2024-12-11 10:20:50|202308.5|202218.5|202311|202221|202311.1|202221.1|202308.2|202218.2|8
1733912460000|2024-12-11 10:21:00|202312.7|202222.7|202315.7|202225.7|202317.1|202227.1|202312.7|202222.7|10
1733912470000|2024-12-11 10:21:10|202315.2|202225.2|202249.1|202159.1|202315.2|202225.2|202249.1|202159.1|29
1733912480000|2024-12-11 10:21:20|202249.3|202159.3|202238.3|202148.3|202250.8|202160.8|202238.3|202148.3|21
1733912490000|2024-12-11 10:21:30|202244.5|202154.5|202255.2|202165.2|202261.6|202171.6|202244.5|202154.5|8
1733912500000|2024-12-11 10:21:40|202253.8|202163.8|202234.3|202144.3|202263.6|202173.6|202222.7|202132.7|17
1733912510000|2024-12-11 10:21:50|202240.9|202150.9|202266.9|202176.9|202272.2|202182.2|202233.8|202143.8|16
1733912520000|2024-12-11 10:22:00|202267|202177|202274.5|202184.5|202274.6|202184.6|202267|202177|5
1733912530000|2024-12-11 10:22:10|202272|202182|202291|202201|202291.5|202201.5|202266.1|202176.1|28
1733912540000|2024-12-11 10:22:20|202290.8|202200.8|202290.3|202200.3|202291.7|202201.7|202285.9|202195.9|6
1733912550000|2024-12-11 10:22:30|202285.9|202195.9|202283.7|202193.7|202291|202201|202283.6|202193.6|10
1733912560000|2024-12-11 10:22:40|202283.8|202193.8|202283.9|202193.9|202285.5|202195.5|202283.8|202193.8|8
1733912570000|2024-12-11 10:22:50|202279.6|202189.6|202260.8|202170.8|202280.8|202190.8|202258|202168|19
1733912580000|2024-12-11 10:23:00|202260.9|202170.9|202261.5|202171.5|202261.7|202171.7|202260.9|202170.9|7
1733912590000|2024-12-11 10:23:10|202261.6|202171.6|202264.9|202174.9|202266.6|202176.6|202261.1|202171.1|13
1733912600000|2024-12-11 10:23:20|202264.7|202174.7|202265.3|202175.3|202265.3|202175.3|202264.4|202174.4|8
1733912610000|2024-12-11 10:23:30|202265.1|202175.1|202267.5|202177.5|202270.7|202180.7|202264.5|202174.5|8
1733912620000|2024-12-11 10:23:40|202267.6|202177.6|202267.4|202177.4|202268.9|202178.9|202267.4|202177.4|4
1733912630000|2024-12-11 10:23:50|202269.9|202179.9|202332.9|202242.9|202332.9|202242.9|202269.9|202179.9|9
1733912640000|2024-12-11 10:24:00|202336.5|202246.5|202348.4|202258.4|202349.4|202259.4|202333.5|202243.5|16
1733912650000|2024-12-11 10:24:10|202346.1|202256.1|202346.7|202256.7|202348|202258|202345.7|202255.7|7
1733912660000|2024-12-11 10:24:20|202343.4|202253.4|202325.4|202235.4|202343.4|202253.4|202305.7|202215.7|9
1733912670000|2024-12-11 10:24:30|202326.2|202236.2|202326.7|202236.7|202335.6|202245.6|202316.5|202226.5|19
1733912680000|2024-12-11 10:24:40|202326.9|202236.9|202329.1|202239.1|202335.4|202245.4|202326.1|202236.1|22
1733912690000|2024-12-11 10:24:50|202330.9|202240.9|202336.8|202246.8|202336.8|202246.8|202329.5|202239.5|19
1733912700000|2024-12-11 10:25:00|202335.8|202245.8|202343.6|202253.6|202346.5|202256.5|202335|202245|21
1733912710000|2024-12-11 10:25:10|202343.4|202253.4|202343.4|202253.4|202343.4|202253.4|202343.4|202253.4|1
1733912720000|2024-12-11 10:25:20|202343|202253|202381.3|202291.3|202384.7|202294.7|202339.1|202249.1|12
1733912730000|2024-12-11 10:25:30|202380.5|202290.5|202381.1|202291.1|202383.5|202293.5|202380.3|202290.3|21
1733912740000|2024-12-11 10:25:40|202381.8|202291.8|202391.4|202301.4|202393.3|202303.3|202381.6|202291.6|18
1733912750000|2024-12-11 10:25:50|202390.5|202300.5|202389.2|202299.2|202390.5|202300.5|202388.6|202298.6|7
1733912760000|2024-12-11 10:26:00|202390.2|202300.2|202384.8|202294.8|202394.3|202304.3|202384.6|202294.6|16
1733912770000|2024-12-11 10:26:10|202384.7|202294.7|202387.7|202297.7|202389.9|202299.9|202384.7|202294.7|10
1733912780000|2024-12-11 10:26:20|202387.6|202297.6|202384.6|202294.6|202387.6|202297.6|202383.8|202293.8|10
1733912790000|2024-12-11 10:26:30|202384.4|202294.4|202383.3|202293.3|202384.4|202294.4|202382.5|202292.5|9
1733912800000|2024-12-11 10:26:40|202383.4|202293.4|202380.5|202290.5|202383.4|202293.4|202380.5|202290.5|10
1733912810000|2024-12-11 10:26:50|202380.4|202290.4|202357.1|202267.1|202380.4|202290.4|202345.9|202255.9|17
1733912820000|2024-12-11 10:27:00|202357.5|202267.5|202357.4|202267.4|202357.6|202267.6|202357.4|202267.4|6
1733912830000|2024-12-11 10:27:10|202357.5|202267.5|202348.8|202258.8|202357.7|202267.7|202345.1|202255.1|18
1733912840000|2024-12-11 10:27:20|202351.2|202261.2|202354.3|202264.3|202356.9|202266.9|202351.2|202261.2|13
1733912850000|2024-12-11 10:27:30|202354.7|202264.7|202356.4|202266.4|202358.9|202268.9|202354.3|202264.3|10
1733912860000|2024-12-11 10:27:40|202356.3|202266.3|202348.9|202258.9|202356.6|202266.6|202346.8|202256.8|11
1733912870000|2024-12-11 10:27:50|202349.9|202259.9|202328.5|202238.5|202349.9|202259.9|202326.6|202236.6|22
1733912880000|2024-12-11 10:28:00|202327.4|202237.4|202347|202257|202352.4|202262.4|202327.4|202237.4|18
1733912890000|2024-12-11 10:28:10|202347.2|202257.2|202351|202261|202351|202261|202338.2|202248.2|11
1733912900000|2024-12-11 10:28:20|202346.4|202256.4|202350.3|202260.3|202356.8|202266.8|202344.4|202254.4|19
1733912910000|2024-12-11 10:28:30|202347.4|202257.4|202346.3|202256.3|202352.7|202262.7|202345.3|202255.3|8
1733912920000|2024-12-11 10:28:40|202349.2|202259.2|202340.9|202250.9|202352.7|202262.7|202340.9|202250.9|16
1733912930000|2024-12-11 10:28:50|202341.1|202251.1|202344.8|202254.8|202346.3|202256.3|202339.6|202249.6|18
1733912940000|2024-12-11 10:29:00|202345|202255|202347.1|202257.1|202348.1|202258.1|202345|202255|14
1733912950000|2024-12-11 10:29:10|202347.6|202257.6|202347.9|202257.9|202348.1|202258.1|202346.9|202256.9|7
1733912960000|2024-12-11 10:29:20|202348|202258|202347.5|202257.5|202350.2|202260.2|202346.8|202256.8|11
1733912970000|2024-12-11 10:29:30|202345.5|202255.5|202347.2|202257.2|202348.4|202258.4|202344|202254|15
1733912980000|2024-12-11 10:29:40|202347.1|202257.1|202388.4|202298.4|202390|202300|202347.1|202257.1|22
1733912990000|2024-12-11 10:29:50|202388.3|202298.3|202385.1|202295.1|202389.5|202299.5|202384.9|202294.9|15
1733913000000|2024-12-11 10:30:00|202385.9|202295.9|202389.9|202299.9|202390.3|202300.3|202385.9|202295.9|12
1733913010000|2024-12-11 10:30:10|202389.1|202299.1|202403.7|202313.7|202405.8|202315.8|202386.3|202296.3|12
1733913020000|2024-12-11 10:30:20|202406.4|202316.4|202390.6|202300.6|202408.8|202318.8|202390.6|202300.6|22
1733913030000|2024-12-11 10:30:30|202402.7|202312.7|202402.5|202312.5|202403.1|202313.1|202402.1|202312.1|15
1733913040000|2024-12-11 10:30:40|202403.7|202313.7|202395.5|202305.5|202403.7|202313.7|202394.7|202304.7|18
1733913050000|2024-12-11 10:30:50|202395.7|202305.7|202397.3|202307.3|202404.7|202314.7|202394.9|202304.9|20
1733913060000|2024-12-11 10:31:00|202399.7|202309.7|202398.1|202308.1|202402.8|202312.8|202397|202307|22
1733913070000|2024-12-11 10:31:10|202397.5|202307.5|202390.2|202300.2|202397.5|202307.5|202389.4|202299.4|21
1733913080000|2024-12-11 10:31:20|202390.5|202300.5|202389.2|202299.2|202390.5|202300.5|202388.5|202298.5|19
1733913090000|2024-12-11 10:31:30|202388.4|202298.4|202389.1|202299.1|202389.2|202299.2|202385.3|202295.3|17
1733913100000|2024-12-11 10:31:40|202388.8|202298.8|202389.3|202299.3|202389.7|202299.7|202388.4|202298.4|11
1733913110000|2024-12-11 10:31:50|202389.5|202299.5|202389.5|202299.5|202389.5|202299.5|202389.5|202299.5|1
1733913120000|2024-12-11 10:32:00|202393.5|202303.5|202391.9|202301.9|202393.5|202303.5|202390.4|202300.4|10
1733913130000|2024-12-11 10:32:10|202391.7|202301.7|202370.8|202280.8|202392.8|202302.8|202370.3|202280.3|13
1733913140000|2024-12-11 10:32:20|202370.7|202280.7|202370.8|202280.8|202370.8|202280.8|202370.7|202280.7|6
1733913150000|2024-12-11 10:32:30|202371.8|202281.8|202417.6|202327.6|202420.5|202330.5|202369.4|202279.4|14
1733913160000|2024-12-11 10:32:40|202417|202327|202385.9|202295.9|202417|202327|202385.6|202295.6|12
1733913170000|2024-12-11 10:32:50|202385.7|202295.7|202386.2|202296.2|202386.2|202296.2|202385.5|202295.5|10
1733913180000|2024-12-11 10:33:00|202388.1|202298.1|202392.9|202302.9|202400.1|202310.1|202388.1|202298.1|15
1733913190000|2024-12-11 10:33:10|202390.6|202300.6|202393.3|202303.3|202394.1|202304.1|202390.6|202300.6|11
1733913200000|2024-12-11 10:33:20|202396.2|202306.2|202386.4|202296.4|202396.2|202306.2|202385.2|202295.2|13
1733913210000|2024-12-11 10:33:30|202387|202297|202362.4|202272.4|202387|202297|202361.7|202271.7|12
1733913220000|2024-12-11 10:33:40|202362.2|202272.2|202357|202267|202368.5|202278.5|202337.3|202247.3|29
1733913230000|2024-12-11 10:33:50|202357.4|202267.4|202357|202267|202357.8|202267.8|202356.4|202266.4|17
1733913240000|2024-12-11 10:34:00|202356.6|202266.6|202384.3|202294.3|202387.2|202297.2|202356.6|202266.6|18
1733913250000|2024-12-11 10:34:10|202384.4|202294.4|202369.4|202279.4|202384.6|202294.6|202369.4|202279.4|4
1733913260000|2024-12-11 10:34:20|202367.5|202277.5|202364.9|202274.9|202372.2|202282.2|202362.8|202272.8|18
1733913270000|2024-12-11 10:34:30|202362.4|202272.4|202362.1|202272.1|202362.7|202272.7|202357|202267|16
1733913280000|2024-12-11 10:34:40|202364.3|202274.3|202356.1|202266.1|202364.4|202274.4|202355.7|202265.7|14
1733913290000|2024-12-11 10:34:50|202358.7|202268.7|202355.6|202265.6|202361.8|202271.8|202351.2|202261.2|20
1733913300000|2024-12-11 10:35:00|202355.8|202265.8|202357.3|202267.3|202382.9|202292.9|202355.8|202265.8|18
1733913310000|2024-12-11 10:35:10|202357.5|202267.5|202362.5|202272.5|202367.9|202277.9|202355.1|202265.1|9
1733913320000|2024-12-11 10:35:20|202361.5|202271.5|202361.5|202271.5|202363.8|202273.8|202361.5|202271.5|13
1733913330000|2024-12-11 10:35:30|202361.1|202271.1|202362.5|202272.5|202363.1|202273.1|202353.8|202263.8|11
1733913340000|2024-12-11 10:35:40|202362.6|202272.6|202382.8|202292.8|202386.8|202296.8|202362.6|202272.6|11
1733913350000|2024-12-11 10:35:50|202382.2|202292.2|202360.1|202270.1|202384|202294|202359.7|202269.7|26
1733913360000|2024-12-11 10:36:00|202363.7|202273.7|202352.7|202262.7|202363.7|202273.7|202352.2|202262.2|15
1733913380000|2024-12-11 10:36:20|202351.5|202261.5|202350.5|202260.5|202356.4|202266.4|202348.4|202258.4|17
1733913390000|2024-12-11 10:36:30|202351.1|202261.1|202350.1|202260.1|202360.5|202270.5|202350.1|202260.1|13
1733913400000|2024-12-11 10:36:40|202350.7|202260.7|202350.5|202260.5|202353.1|202263.1|202350.4|202260.4|9
1733913410000|2024-12-11 10:36:50|202352.9|202262.9|202354.1|202264.1|202354.1|202264.1|202352.6|202262.6|11
1733913420000|2024-12-11 10:37:00|202353.9|202263.9|202353.4|202263.4|202357.4|202267.4|202347.6|202257.6|11
1733913430000|2024-12-11 10:37:10|202353.2|202263.2|202353.2|202263.2|202353.6|202263.6|202348.3|202258.3|10
1733913440000|2024-12-11 10:37:20|202353.3|202263.3|202351.4|202261.4|202359.4|202269.4|202350.6|202260.6|15
1733913450000|2024-12-11 10:37:30|202351.2|202261.2|202350.9|202260.9|202352.5|202262.5|202350.6|202260.6|8
1733913460000|2024-12-11 10:37:40|202350.8|202260.8|202353.3|202263.3|202356|202266|202350.8|202260.8|10
1733913470000|2024-12-11 10:37:50|202353.2|202263.2|202361.7|202271.7|202364.2|202274.2|202353.2|202263.2|7
1733913480000|2024-12-11 10:38:00|202376.4|202286.4|202378.9|202288.9|202383.8|202293.8|202375.5|202285.5|17
1733913490000|2024-12-11 10:38:10|202379.5|202289.5|202380.2|202290.2|202381.4|202291.4|202379.1|202289.1|10
1733913500000|2024-12-11 10:38:20|202380.8|202290.8|202383.4|202293.4|202384.5|202294.5|202380.2|202290.2|18
1733913510000|2024-12-11 10:38:30|202382.6|202292.6|202382.9|202292.9|202384.1|202294.1|202382.6|202292.6|28
1733913520000|2024-12-11 10:38:40|202383.1|202293.1|202382.9|202292.9|202388.6|202298.6|202381.2|202291.2|26
1733913530000|2024-12-11 10:38:50|202382.8|202292.8|202380.5|202290.5|202382.8|202292.8|202380.3|202290.3|14
1733913540000|2024-12-11 10:39:00|202383|202293|202384.3|202294.3|202384.3|202294.3|202383|202293|17
1733913550000|2024-12-11 10:39:10|202384.2|202294.2|202383.7|202293.7|202384.2|202294.2|202383.3|202293.3|7
1733913560000|2024-12-11 10:39:20|202383.5|202293.5|202382.3|202292.3|202383.7|202293.7|202382.3|202292.3|8
1733913570000|2024-12-11 10:39:30|202381.9|202291.9|202378.2|202288.2|202381.9|202291.9|202377.4|202287.4|10
1733913580000|2024-12-11 10:39:40|202378|202288|202377.9|202287.9|202378.4|202288.4|202377.9|202287.9|12
1733913590000|2024-12-11 10:39:50|202371.1|202281.1|202373.4|202283.4|202377.7|202287.7|202335.3|202245.3|15
1733913600000|2024-12-11 10:40:00|202374.2|202284.2|202380.1|202290.1|202385.4|202295.4|202374.2|202284.2|19
1733913610000|2024-12-11 10:40:10|202380.5|202290.5|202397.8|202307.8|202398.5|202308.5|202380.5|202290.5|25
1733913620000|2024-12-11 10:40:20|202395.8|202305.8|202393.5|202303.5|202395.8|202305.8|202388.6|202298.6|12
1733913630000|2024-12-11 10:40:30|202392.9|202302.9|202410.4|202320.4|202414.8|202324.8|202388.7|202298.7|15
1733913650000|2024-12-11 10:40:50|202410.8|202320.8|202410.9|202320.9|202415.2|202325.2|202410.4|202320.4|6
1733913660000|2024-12-11 10:41:00|202411.5|202321.5|202413.9|202323.9|202414.3|202324.3|202411.5|202321.5|6
1733913670000|2024-12-11 10:41:10|202414.1|202324.1|202416.9|202326.9|202419.2|202329.2|202413.9|202323.9|7
1733913680000|2024-12-11 10:41:20|202417.5|202327.5|202415|202325|202420.5|202330.5|202413.9|202323.9|17
1733913690000|2024-12-11 10:41:30|202415.8|202325.8|202437.6|202347.6|202443.2|202353.2|202415.8|202325.8|11
1733913700000|2024-12-11 10:41:40|202438|202348|202422.7|202332.7|202438|202348|202422|202332|7
1733913710000|2024-12-11 10:41:50|202422.3|202332.3|202425.7|202335.7|202426.3|202336.3|202421.9|202331.9|11
1733913720000|2024-12-11 10:42:00|202425.9|202335.9|202426.1|202336.1|202426.1|202336.1|202425.9|202335.9|2
1733913730000|2024-12-11 10:42:10|202425.9|202335.9|202417.9|202327.9|202425.9|202335.9|202410.4|202320.4|20
1733913740000|2024-12-11 10:42:20|202417.5|202327.5|202417.9|202327.9|202417.9|202327.9|202417.3|202327.3|15
1733913750000|2024-12-11 10:42:30|202417.7|202327.7|202417.7|202327.7|202422.5|202332.5|202413|202323|21
1733913760000|2024-12-11 10:42:40|202419.7|202329.7|202424.9|202334.9|202426.5|202336.5|202416.3|202326.3|13
1733913770000|2024-12-11 10:42:50|202425.1|202335.1|202465.3|202375.3|202465.8|202375.8|202424.9|202334.9|21
1733913780000|2024-12-11 10:43:00|202465.7|202375.7|202464.5|202374.5|202466.1|202376.1|202463.9|202373.9|18
1733913790000|2024-12-11 10:43:10|202462.4|202372.4|202459.6|202369.6|202462.4|202372.4|202459.3|202369.3|5
1733913800000|2024-12-11 10:43:20|202459.3|202369.3|202437.7|202387.7|202461.5|202389.4|202437.7|202368.8|9
1733913810000|2024-12-11 10:43:30|202437.6|202387.6|202436.9|202386.9|202437.7|202387.7|202436.9|202386.9|4
1733913820000|2024-12-11 10:43:40|202437.2|202387.2|202438.6|202388.6|202439.4|202389.4|202437.2|202387.2|8
1733913830000|2024-12-11 10:43:50|202439.8|202389.8|202438.5|202388.5|202440|202390|202438.2|202388.2|6
1733913840000|2024-12-11 10:44:00|202440|202390|202440.3|202390.3|202443.7|202393.7|202438.5|202388.5|5
1733913850000|2024-12-11 10:44:10|202440.4|202390.4|202440.3|202390.3|202440.4|202390.4|202437.9|202387.9|7
1733913870000|2024-12-11 10:44:30|202445.8|202395.8|202440.5|202390.5|202445.8|202395.8|202440.1|202390.1|9
1733913880000|2024-12-11 10:44:40|202440.6|202390.6|202442|202392|202442|202392|202440.6|202390.6|2
1733913890000|2024-12-11 10:44:50|202442.3|202392.3|202441.5|202391.5|202442.5|202392.5|202439.5|202389.5|18
1733913900000|2024-12-11 10:45:00|202441.6|202391.6|202444.9|202394.9|202444.9|202394.9|202441.6|202391.6|8
1733913910000|2024-12-11 10:45:10|202445|202395|202439|202389|202445|202395|202438.7|202388.7|15
1733913920000|2024-12-11 10:45:20|202437.4|202387.4|202420.3|202370.3|202437.9|202387.9|202412.5|202362.5|24
1733913930000|2024-12-11 10:45:30|202422.1|202372.1|202440.4|202350.4|202443.2|202373.1|202420.8|202350.4|9
1733913940000|2024-12-11 10:45:40|202434.4|202344.4|202433.4|202343.4|202434.4|202344.4|202424.3|202334.3|18
1733913950000|2024-12-11 10:45:50|202433.3|202343.3|202408.1|202318.1|202433.3|202343.3|202389.1|202299.1|22
1733913960000|2024-12-11 10:46:00|202407.8|202317.8|202416.5|202326.5|202419.5|202329.5|202407.8|202317.8|21
1733913970000|2024-12-11 10:46:10|202416.3|202326.3|202406.2|202316.2|202418.3|202328.3|202395.5|202305.5|11
1733913980000|2024-12-11 10:46:20|202404.5|202314.5|202394.4|202304.4|202404.5|202314.5|202392.4|202302.4|9
1733913990000|2024-12-11 10:46:30|202390.7|202300.7|202391.2|202301.2|202394.5|202304.5|202390.7|202300.7|4
1733914000000|2024-12-11 10:46:40|202393.2|202303.2|202392.5|202302.5|202393.6|202303.6|202390|202300|10
1733914010000|2024-12-11 10:46:50|202393.4|202303.4|202392.3|202302.3|202394.4|202304.4|202377.7|202287.7|17
1733914020000|2024-12-11 10:47:00|202392.2|202302.2|202392.5|202302.5|202393.5|202303.5|202390.6|202300.6|10
1733914030000|2024-12-11 10:47:10|202393.2|202303.2|202368.5|202278.5|202393.2|202303.2|202359.2|202269.2|14
1733914040000|2024-12-11 10:47:20|202367.6|202277.6|202368.6|202278.6|202371.1|202281.1|202366.3|202276.3|17
1733914050000|2024-12-11 10:47:30|202368.3|202278.3|202358.5|202268.5|202369.8|202279.8|202358.5|202268.5|7
1733914060000|2024-12-11 10:47:40|202358.3|202268.3|202364.2|202274.2|202366.3|202276.3|202357.9|202267.9|13
1733914070000|2024-12-11 10:47:50|202362.2|202272.2|202366.6|202276.6|202366.6|202276.6|202362.2|202272.2|9
1733914080000|2024-12-11 10:48:00|202368|202278|202384.8|202294.8|202387.4|202297.4|202368|202278|12
1733914090000|2024-12-11 10:48:10|202386|202296|202490|202400|202494.3|202404.3|202385.5|202295.5|34
1733914100000|2024-12-11 10:48:20|202490.2|202400.2|202497.9|202407.9|202503.5|202413.5|202490.2|202400.2|21
1733914110000|2024-12-11 10:48:30|202497.7|202407.7|202494.9|202404.9|202497.9|202407.9|202494.7|202404.7|9
1733914120000|2024-12-11 10:48:40|202493.2|202403.2|202477.9|202427.9|202493.2|202431.5|202472.3|202403.2|17
1733914130000|2024-12-11 10:48:50|202478.4|202428.4|202480|202430|202482.5|202432.5|202473.8|202423.8|17
1733914140000|2024-12-11 10:49:00|202479.9|202429.9|202485.7|202435.7|202488|202438|202479.9|202429.9|15
1733914150000|2024-12-11 10:49:10|202485.9|202435.9|202519.5|202429.5|202519.5|202445.8|202485.9|202427.1|18
1733914160000|2024-12-11 10:49:20|202521.8|202431.8|202522|202432|202522|202432|202518|202428|8
1733914170000|2024-12-11 10:49:30|202521.6|202431.6|202523.1|202433.1|202523.5|202433.5|202520.9|202430.9|6
1733914180000|2024-12-11 10:49:40|202523.5|202433.5|202524.3|202434.3|202552.8|202462.8|202523.5|202433.5|19
1733914190000|2024-12-11 10:49:50|202526.4|202436.4|202541.7|202451.7|202544.5|202454.5|202524.4|202434.4|20
1733914200000|2024-12-11 10:50:00|202518.6|202468.6|202530|202480|202530|202480|202499.7|202449.7|30
1733914210000|2024-12-11 10:50:10|202531.8|202481.8|202530.9|202480.9|202535.3|202485.3|202529.6|202479.6|9
1733914220000|2024-12-11 10:50:20|202529.4|202479.4|202510.8|202460.8|202531.3|202481.3|202508.9|202458.9|20
1733914230000|2024-12-11 10:50:30|202510.3|202460.3|202531.8|202441.8|202540|202469.4|202509|202436.3|30
1733914240000|2024-12-11 10:50:40|202532.3|202442.3|202511.9|202421.9|202538.2|202448.2|202497.6|202407.6|23
1733914250000|2024-12-11 10:50:50|202513.7|202423.7|202532.5|202442.5|202534.2|202444.2|202513.7|202423.7|13
1733914260000|2024-12-11 10:51:00|202537.5|202447.5|202535.3|202445.3|202537.5|202447.5|202530.4|202440.4|17
1733914270000|2024-12-11 10:51:10|202536|202446|202536.1|202446.1|202538.3|202448.3|202533.1|202443.1|12
1733914280000|2024-12-11 10:51:20|202535.7|202445.7|202537.2|202447.2|202540.2|202450.2|202535.7|202445.7|9
1733914290000|2024-12-11 10:51:30|202537.7|202447.7|202529.9|202439.9|202541.3|202451.3|202525.7|202435.7|12
1733914300000|2024-12-11 10:51:40|202530.3|202440.3|202530.1|202440.1|202533.8|202443.8|202527.4|202437.4|12
1733914310000|2024-12-11 10:51:50|202528.5|202438.5|202512.2|202422.2|202528.5|202438.5|202501.2|202411.2|15
1733914320000|2024-12-11 10:52:00|202514|202424|202532.1|202442.1|202535.6|202445.6|202514|202424|17
1733914330000|2024-12-11 10:52:10|202532.3|202442.3|202535.8|202445.8|202537.1|202470.9|202513|202441.7|30
1733914340000|2024-12-11 10:52:20|202536.4|202446.4|202537|202447|202539|202449|202533.1|202443.1|15
1733914350000|2024-12-11 10:52:30|202539.2|202449.2|202530.8|202440.8|202541.9|202451.9|202529.9|202439.9|16
1733914360000|2024-12-11 10:52:40|202533.9|202443.9|202532.2|202442.2|202533.9|202443.9|202530.4|202440.4|12
1733914370000|2024-12-11 10:52:50|202530.2|202440.2|202515.1|202425.1|202530.3|202440.3|202511.9|202421.9|19
1733914380000|2024-12-11 10:53:00|202514.5|202424.5|202520.2|202430.2|202522.8|202432.8|202514.5|202424.5|9
1733914390000|2024-12-11 10:53:10|202524.1|202434.1|202533.4|202443.4|202533.4|202443.4|202519.3|202429.3|17
1733914400000|2024-12-11 10:53:20|202529.2|202439.2|202532.1|202442.1|202535.7|202445.7|202529.2|202439.2|21
1733914410000|2024-12-11 10:53:30|202532|202442|202511.4|202461.4|202533.9|202461.8|202508.4|202442|13
1733914420000|2024-12-11 10:53:40|202514.7|202464.7|202533|202443|202533|202464.7|202500.5|202430.9|22
1733914430000|2024-12-11 10:53:50|202530.6|202440.6|202530.9|202440.9|202534.4|202444.4|202530.5|202440.5|12
1733914440000|2024-12-11 10:54:00|202537.5|202447.5|202524.9|202474.9|202537.5|202478.4|202523.1|202442|26
1733914450000|2024-12-11 10:54:10|202523.2|202473.2|202526.1|202476.1|202531.3|202481.3|202523.1|202473.1|18
1733914460000|2024-12-11 10:54:20|202527.6|202477.6|202530.5|202480.5|202532.6|202482.6|202525.6|202475.6|18
1733914470000|2024-12-11 10:54:30|202529.3|202479.3|202528.6|202478.6|202530.8|202480.8|202526.2|202476.2|21
1733914480000|2024-12-11 10:54:40|202532.7|202482.7|202528.5|202478.5|202532.7|202482.7|202528.1|202478.1|9
1733914490000|2024-12-11 10:54:50|202528.4|202478.4|202529.1|202479.1|202532.8|202482.8|202528.4|202478.4|9
1733914500000|2024-12-11 10:55:00|202527.7|202477.7|202527|202477|202533.8|202483.8|202524.5|202474.5|30
1733914510000|2024-12-11 10:55:10|202526|202476|202526.2|202476.2|202532|202482|202522.6|202472.6|36
1733914520000|2024-12-11 10:55:20|202525.4|202475.4|202527.9|202477.9|202530.1|202480.1|202522.4|202472.4|34
1733914530000|2024-12-11 10:55:30|202526.9|202476.9|202524.8|202474.8|202528.6|202478.6|202524.4|202474.4|13
1733914540000|2024-12-11 10:55:40|202524.6|202474.6|202525.6|202475.6|202528.5|202478.5|202524.6|202474.6|13
1733914550000|2024-12-11 10:55:50|202525.8|202475.8|202525.3|202475.3|202529.3|202479.3|202525.3|202475.3|9
1733914560000|2024-12-11 10:56:00|202525.4|202475.4|202528.1|202478.1|202530.8|202480.8|202525.2|202475.2|14
1733914570000|2024-12-11 10:56:10|202527.3|202477.3|202525.3|202475.3|202527.3|202477.3|202524.5|202474.5|9
1733914580000|2024-12-11 10:56:20|202525.1|202475.1|202525.3|202475.3|202525.3|202475.3|202523.7|202473.7|12
1733914590000|2024-12-11 10:56:30|202525.1|202475.1|202518.1|202428.1|202546.3|202478.8|202508.3|202418.3|16
1733914600000|2024-12-11 10:56:40|202518.3|202428.3|202514.2|202424.2|202518.3|202428.3|202510|202420|23
1733914610000|2024-12-11 10:56:50|202514|202424|202511.4|202421.4|202514|202424|202504.6|202414.6|21
1733914620000|2024-12-11 10:57:00|202511.6|202421.6|202509.8|202419.8|202515.9|202425.9|202504.1|202414.1|19
1733914630000|2024-12-11 10:57:10|202509.4|202419.4|202508.3|202418.3|202510.1|202420.1|202505.7|202415.7|14
1733914640000|2024-12-11 10:57:20|202507.9|202417.9|202509.1|202419.1|202509.1|202419.1|202507.9|202417.9|11
1733914650000|2024-12-11 10:57:30|202508.7|202418.7|202509.3|202419.3|202513.7|202423.7|202508.6|202418.6|16
1733914660000|2024-12-11 10:57:40|202513.1|202423.1|202517.2|202427.2|202522.9|202432.9|202509.8|202419.8|21
1733914670000|2024-12-11 10:57:50|202517|202427|202517|202427|202520.1|202430.1|202514.9|202424.9|18
1733914680000|2024-12-11 10:58:00|202517.8|202427.8|202527.7|202437.7|202542.4|202452.4|202517.8|202427.8|21
1733914690000|2024-12-11 10:58:10|202527.1|202437.1|202527.8|202437.8|202528.2|202438.2|202524.6|202434.6|16
1733914700000|2024-12-11 10:58:20|202528.2|202438.2|202527.1|202437.1|202534.5|202444.5|202523.8|202433.8|15
1733914710000|2024-12-11 10:58:30|202528.1|202438.1|202524.1|202434.1|202528.1|202438.1|202522.1|202432.1|10
1733914720000|2024-12-11 10:58:40|202523.6|202433.6|202526.2|202436.2|202526.4|202436.4|202523.5|202433.5|13
1733914730000|2024-12-11 10:58:50|202526.4|202436.4|202526.3|202436.3|202529|202439|202523.4|202433.4|13
1733914740000|2024-12-11 10:59:00|202526.7|202436.7|202543.3|202453.3|202544.5|202454.5|202526.7|202436.7|18
1733914750000|2024-12-11 10:59:10|202543.5|202453.5|202548.2|202458.2|202549.9|202459.9|202541.9|202451.9|20
1733914760000|2024-12-11 10:59:20|202547.8|202457.8|202548.9|202458.9|202550.8|202460.8|202545.6|202455.6|14
1733914770000|2024-12-11 10:59:30|202549.5|202459.5|202546.2|202456.2|202550.4|202460.4|202545.1|202455.1|18
1733914780000|2024-12-11 10:59:40|202546|202456|202550.4|202460.4|202550.4|202460.4|202545.7|202455.7|18
1733914790000|2024-12-11 10:59:50|202549.9|202459.9|202543.3|202453.3|202549.9|202459.9|202543.3|202453.3|10
1733914800000|2024-12-11 11:00:00|202543.9|202453.9|202507.8|202417.8|202544.1|202454.1|202507.8|202417.8|10
1733914810000|2024-12-11 11:00:10|202507.4|202417.4|202510.7|202420.7|202513.1|202423.1|202507.4|202417.4|27
1733914820000|2024-12-11 11:00:20|202510.5|202420.5|202510.4|202420.4|202518.3|202428.3|202509.3|202419.3|22
1733914830000|2024-12-11 11:00:30|202511|202421|202508.2|202418.2|202515.1|202425.1|202503.3|202413.3|29
1733914840000|2024-12-11 11:00:40|202508|202418|202507.9|202417.9|202508.9|202418.9|202506.8|202416.8|23
1733914850000|2024-12-11 11:00:50|202507.5|202417.5|202509.6|202419.6|202512.9|202422.9|202507.5|202417.5|18
1733914860000|2024-12-11 11:01:00|202512.9|202422.9|202539|202449|202542.6|202452.6|202512.9|202422.9|23
1733914870000|2024-12-11 11:01:10|202539.7|202449.7|202542.7|202452.7|202545.8|202455.8|202536.5|202446.5|19
1733914880000|2024-12-11 11:01:20|202543.1|202453.1|202543.4|202453.4|202546.2|202456.2|202542.8|202452.8|12
1733914890000|2024-12-11 11:01:30|202543.2|202453.2|202543.5|202453.5|202543.8|202453.8|202543.2|202453.2|9
1733914910000|2024-12-11 11:01:50|202543.9|202453.9|202543.1|202453.1|202544.1|202454.1|202542.6|202452.6|25
1733914920000|2024-12-11 11:02:00|202545.3|202455.3|202561.8|202471.8|202589.2|202499.2|202545.3|202455.3|32
1733914930000|2024-12-11 11:02:10|202562.9|202472.9|202561.8|202471.8|202567.1|202477.1|202560.5|202470.5|28
1733914940000|2024-12-11 11:02:20|202561.6|202471.6|202562.5|202472.5|202562.5|202472.5|202557.7|202467.7|24
1733914950000|2024-12-11 11:02:30|202562.7|202472.7|202494.5|202404.5|202567.5|202477.5|202460.5|202370.5|27
1733914960000|2024-12-11 11:02:40|202494.3|202404.3|202488.7|202398.7|202507.1|202417.1|202476.2|202386.2|21
1733914970000|2024-12-11 11:02:50|202488.8|202398.8|202469.8|202379.8|202488.9|202398.9|202467.8|202377.8|19
1733914980000|2024-12-11 11:03:00|202468.2|202378.2|202474|202384|202474.6|202384.6|202468.2|202378.2|13
1733914990000|2024-12-11 11:03:10|202474.2|202384.2|202476.1|202386.1|202476.1|202386.1|202471.6|202381.6|17
1733915000000|2024-12-11 11:03:20|202478.6|202388.6|202478.2|202388.2|202478.6|202388.6|202478.2|202388.2|7
1733915010000|2024-12-11 11:03:30|202474.3|202384.3|202505|202415|202508.5|202418.5|202474.3|202384.3|14
1733915020000|2024-12-11 11:03:40|202505.2|202415.2|202508.4|202418.4|202513.6|202423.6|202497.2|202407.2|20
1733915030000|2024-12-11 11:03:50|202510.1|202420.1|202515|202425|202516|202426|202510.1|202420.1|19
1733915040000|2024-12-11 11:04:00|202512.3|202422.3|202527.4|202437.4|202527.4|202437.4|202512.3|202422.3|17
1733915050000|2024-12-11 11:04:10|202526.8|202436.8|202528.7|202438.7|202530|202440|202525.6|202435.6|11
1733915060000|2024-12-11 11:04:20|202528.6|202438.6|202529.7|202439.7|202530.1|202440.1|202528.3|202438.3|5
1733915070000|2024-12-11 11:04:30|202532|202442|202559.5|202469.5|202559.7|202469.7|202532|202442|11
1733915080000|2024-12-11 11:04:40|202559.4|202469.4|202559.1|202469.1|202559.8|202469.8|202556.8|202466.8|12
1733915090000|2024-12-11 11:04:50|202559.5|202469.5|202559.6|202469.6|202559.8|202469.8|202559.5|202469.5|3
1733915100000|2024-12-11 11:05:00|202562.3|202472.3|202562|202472|202563.4|202473.4|202556.1|202466.1|17
1733915120000|2024-12-11 11:05:20|202561.9|202471.9|202559.6|202469.6|202562.3|202472.3|202558.6|202468.6|10
1733915130000|2024-12-11 11:05:30|202557.2|202467.2|202557.9|202467.9|202557.9|202467.9|202557.2|202467.2|6
1733915140000|2024-12-11 11:05:40|202555.6|202465.6|202558.3|202468.3|202560|202470|202555.6|202465.6|6
1733915150000|2024-12-11 11:05:50|202558.6|202468.6|202560.1|202470.1|202560.5|202470.5|202558.6|202468.6|4
1733915160000|2024-12-11 11:06:00|202560.3|202470.3|202562.5|202472.5|202562.9|202472.9|202556|202466|15
1733915170000|2024-12-11 11:06:10|202562.7|202472.7|202544.8|202454.8|202562.7|202472.7|202542.8|202452.8|21
1733915180000|2024-12-11 11:06:20|202545.2|202455.2|202539.3|202449.3|202546|202456|202539.1|202449.1|15
1733915190000|2024-12-11 11:06:30|202539.5|202449.5|202537.8|202447.8|202539.5|202449.5|202537.8|202447.8|4
1733915200000|2024-12-11 11:06:40|202533|202443|202517.3|202427.3|202533|202443|202514.9|202424.9|10
1733915210000|2024-12-11 11:06:50|202519.1|202429.1|202521.1|202431.1|202523.1|202433.1|202517.3|202427.3|11
1733915220000|2024-12-11 11:07:00|202520.1|202430.1|202550.9|202460.9|202551.7|202461.7|202520.1|202430.1|8
1733915230000|2024-12-11 11:07:10|202551.3|202461.3|202552.1|202462.1|202554.3|202464.3|202551.3|202461.3|7
1733915240000|2024-12-11 11:07:20|202551.3|202461.3|202551.8|202461.8|202553.8|202463.8|202549.3|202459.3|10
1733915250000|2024-12-11 11:07:30|202552|202462|202554.5|202464.5|202554.7|202464.7|202551.8|202461.8|10
1733915260000|2024-12-11 11:07:40|202554.2|202464.2|202551.2|202461.2|202555.7|202465.7|202549.5|202459.5|16
1733915270000|2024-12-11 11:07:50|202551.1|202461.1|202550.7|202460.7|202554.6|202464.6|202545.5|202455.5|14
1733915280000|2024-12-11 11:08:00|202550.9|202460.9|202559.1|202469.1|202559.6|202469.6|202550.2|202460.2|19
1733915290000|2024-12-11 11:08:10|202562|202472|202572.6|202482.6|202572.6|202482.6|202562|202472|6
1733915300000|2024-12-11 11:08:20|202573.4|202483.4|202571.8|202481.8|202573.4|202483.4|202571.8|202481.8|2
1733915310000|2024-12-11 11:08:30|202571.5|202481.5|202571.7|202481.7|202572|202482|202571.5|202481.5|4
1733915320000|2024-12-11 11:08:40|202573|202483|202572.1|202482.1|202573.2|202483.2|202570.9|202480.9|9
1733915330000|2024-12-11 11:08:50|202570.6|202480.6|202567.9|202477.9|202570.8|202480.8|202563.8|202473.8|13
1733915340000|2024-12-11 11:09:00|202568.2|202478.2|202600.2|202510.2|202600.2|202510.2|202568.2|202478.2|6
1733915350000|2024-12-11 11:09:10|202596.4|202506.4|202591.4|202501.4|202599.1|202509.1|202591.4|202501.4|11
1733915360000|2024-12-11 11:09:20|202593.7|202503.7|202595.8|202505.8|202595.8|202505.8|202593.5|202503.5|9
1733915370000|2024-12-11 11:09:30|202595.4|202505.4|202584.3|202494.3|202604.9|202514.9|202584.3|202494.3|12
1733915380000|2024-12-11 11:09:40|202585|202495|202580|202490|202585.2|202495.2|202578.4|202488.4|7
1733915390000|2024-12-11 11:09:50|202581.5|202491.5|202586.1|202496.1|202586.1|202496.1|202581.3|202491.3|5
1733915400000|2024-12-11 11:10:00|202587.9|202497.9|202592|202502|202595.7|202505.7|202587.9|202497.9|16
1733915410000|2024-12-11 11:10:10|202591.8|202501.8|202590.6|202500.6|202591.8|202501.8|202590|202500|4
1733915420000|2024-12-11 11:10:20|202590.2|202500.2|202591.4|202501.4|202593.7|202503.7|202590.2|202500.2|8
1733915430000|2024-12-11 11:10:30|202591.6|202501.6|202592.8|202502.8|202593.8|202503.8|202591.6|202501.6|5
1733915440000|2024-12-11 11:10:40|202594.4|202504.4|202601.2|202511.2|202601.6|202511.6|202591.9|202501.9|16
1733915450000|2024-12-11 11:10:50|202600.8|202510.8|202603.6|202513.6|202606.1|202516.1|202599.4|202509.4|14
1733915460000|2024-12-11 11:11:00|202602.9|202512.9|202612.9|202522.9|202616.6|202526.6|202602.3|202512.3|12
1733915470000|2024-12-11 11:11:10|202612.7|202522.7|202619.6|202529.6|202621.6|202531.6|202612.5|202522.5|11
1733915480000|2024-12-11 11:11:20|202619.5|202529.5|202619.9|202529.9|202621.2|202531.2|202618.5|202528.5|8
1733915490000|2024-12-11 11:11:30|202618.4|202528.4|202618.7|202528.7|202621.4|202531.4|202616.7|202526.7|7
1733915500000|2024-12-11 11:11:40|202618.3|202528.3|202618.8|202528.8|202620.4|202530.4|202618.3|202528.3|4
1733915510000|2024-12-11 11:11:50|202617.5|202527.5|202623.4|202533.4|202623.4|202533.4|202617.5|202527.5|3
1733915520000|2024-12-11 11:12:00|202622.1|202532.1|202582.1|202492.1|202622.6|202532.6|202570|202480|20
1733915530000|2024-12-11 11:12:10|202580.8|202490.8|202584.7|202494.7|202584.9|202494.9|202580.8|202490.8|13
1733915540000|2024-12-11 11:12:20|202584.8|202494.8|202589.4|202499.4|202593.4|202503.4|202584.8|202494.8|10
1733915550000|2024-12-11 11:12:30|202589.6|202499.6|202591.8|202501.8|202596.4|202506.4|202589.6|202499.6|18
1733915560000|2024-12-11 11:12:40|202591.6|202501.6|202583.4|202493.4|202594|202504|202577.3|202487.3|10
1733915570000|2024-12-11 11:12:50|202582.4|202492.4|202564.5|202474.5|202583.2|202493.2|202564.5|202474.5|11
1733915580000|2024-12-11 11:13:00|202566.4|202476.4|202555.3|202465.3|202571.3|202481.3|202547.3|202457.3|14
1733915590000|2024-12-11 11:13:10|202554.9|202464.9|202554.6|202464.6|202555.8|202465.8|202549.2|202459.2|9
1733915600000|2024-12-11 11:13:20|202554.8|202464.8|202564.4|202474.4|202564.4|202474.4|202554.8|202464.8|4
1733915610000|2024-12-11 11:13:30|202563.9|202473.9|202559.4|202469.4|202563.9|202473.9|202557.8|202467.8|22
1733915620000|2024-12-11 11:13:40|202560.3|202470.3|202560.6|202470.6|202562.3|202472.3|202560.3|202470.3|6
1733915630000|2024-12-11 11:13:50|202560.4|202470.4|202559.9|202469.9|202560.8|202470.8|202557.9|202467.9|7
1733915640000|2024-12-11 11:14:00|202562|202472|202563.9|202473.9|202563.9|202473.9|202554.3|202464.3|10
1733915650000|2024-12-11 11:14:10|202564.6|202474.6|202553|202463|202566.2|202476.2|202546.8|202456.8|17
1733915660000|2024-12-11 11:14:20|202553.4|202463.4|202553.6|202463.6|202554.3|202464.3|202552.1|202462.1|4
1733915670000|2024-12-11 11:14:30|202554.2|202464.2|202554.2|202464.2|202554.2|202464.2|202554.2|202464.2|1
1733915680000|2024-12-11 11:14:40|202557.4|202467.4|202560.2|202470.2|202561.8|202471.8|202557.4|202467.4|10
1733915690000|2024-12-11 11:14:50|202561.2|202471.2|202556.5|202466.5|202562.6|202472.6|202555.2|202465.2|10
1733915700000|2024-12-11 11:15:00|202559.1|202469.1|202570.3|202480.3|202593.8|202503.8|202559.1|202469.1|26
1733915710000|2024-12-11 11:15:10|202569.4|202479.4|202578.4|202488.4|202580.6|202490.6|202569.4|202479.4|21
1733915720000|2024-12-11 11:15:20|202578.6|202488.6|202567.2|202477.2|202579.8|202489.8|202567.2|202477.2|19
1733915730000|2024-12-11 11:15:30|202564.4|202474.4|202562.7|202472.7|202564.4|202474.4|202561.1|202471.1|8
1733915740000|2024-12-11 11:15:40|202562.9|202472.9|202562.7|202472.7|202563.3|202473.3|202562.7|202472.7|8
1733915750000|2024-12-11 11:15:50|202562.9|202472.9|202563.4|202473.4|202565.1|202475.1|202562.7|202472.7|7
1733915760000|2024-12-11 11:16:00|202567.3|202477.3|202552|202462|202576.9|202486.9|202543.8|202453.8|21
1733915770000|2024-12-11 11:16:10|202551.4|202461.4|202547|202457|202552.2|202462.2|202545.5|202455.5|16
1733915780000|2024-12-11 11:16:20|202542.7|202452.7|202543.7|202453.7|202552.3|202462.3|202534.8|202444.8|13
1733915790000|2024-12-11 11:16:30|202546.7|202456.7|202549.2|202459.2|202550.2|202460.2|202539.2|202449.2|16
1733915800000|2024-12-11 11:16:40|202549.4|202459.4|202549.2|202459.2|202550.4|202460.4|202545.9|202455.9|15
1733915810000|2024-12-11 11:16:50|202547.8|202457.8|202547.5|202457.5|202550.2|202460.2|202546.6|202456.6|14
1733915820000|2024-12-11 11:17:00|202550.3|202460.3|202548.1|202458.1|202551.3|202461.3|202544.2|202454.2|10
1733915830000|2024-12-11 11:17:10|202550.4|202460.4|202551.1|202461.1|202551.6|202461.6|202547.2|202457.2|12
1733915840000|2024-12-11 11:17:20|202550.9|202460.9|202553|202463|202553|202463|202550.9|202460.9|6
1733915850000|2024-12-11 11:17:30|202552.8|202462.8|202552.5|202462.5|202552.8|202462.8|202550|202460|3
1733915860000|2024-12-11 11:17:40|202552.7|202462.7|202553.8|202463.8|202553.8|202463.8|202551|202461|10
1733915870000|2024-12-11 11:17:50|202554|202464|202554|202464|202554|202464|202553.4|202463.4|3
1733915880000|2024-12-11 11:18:00|202551.5|202461.5|202555.4|202465.4|202555.4|202465.4|202551.5|202461.5|7
1733915890000|2024-12-11 11:18:10|202555|202465|202521.4|202431.4|202555|202465|202518.9|202428.9|4
1733915900000|2024-12-11 11:18:20|202515.5|202425.5|202553.3|202463.3|202554.7|202464.7|202515.5|202425.5|19
1733915910000|2024-12-11 11:18:30|202553.5|202463.5|202556|202466|202557.6|202467.6|202552.4|202462.4|11
1733915920000|2024-12-11 11:18:40|202560.2|202470.2|202546.2|202456.2|202560.4|202470.4|202539.9|202449.9|16
1733915930000|2024-12-11 11:18:50|202548.3|202458.3|202548|202458|202550.6|202460.6|202546.5|202456.5|8
1733915940000|2024-12-11 11:19:00|202549.5|202459.5|202550.5|202460.5|202550.5|202460.5|202548.5|202458.5|7
1733915950000|2024-12-11 11:19:10|202550.3|202460.3|202553.6|202463.6|202554.7|202464.7|202550.3|202460.3|7
1733915960000|2024-12-11 11:19:20|202553.3|202463.3|202549.6|202459.6|202553.3|202463.3|202549.6|202459.6|7
1733915970000|2024-12-11 11:19:30|202549|202459|202550.7|202460.7|202550.9|202460.9|202544.8|202454.8|10
1733915980000|2024-12-11 11:19:40|202550.9|202460.9|202548.4|202458.4|202551.4|202461.4|202546|202456|15
1733915990000|2024-12-11 11:19:50|202548.7|202458.7|202528|202438|202549.2|202459.2|202520|202430|15
1733916000000|2024-12-11 11:20:00|202518.9|202428.9|202524.5|202434.5|202527.8|202437.8|202518.9|202428.9|17
1733916010000|2024-12-11 11:20:10|202520.5|202430.5|202523|202433|202525|202435|202516.9|202426.9|16
1733916020000|2024-12-11 11:20:20|202523.2|202433.2|202512.5|202422.5|202523.2|202433.2|202498.9|202408.9|7
1733916030000|2024-12-11 11:20:30|202512.7|202422.7|202512|202422|202516.2|202426.2|202511.9|202421.9|15
1733916040000|2024-12-11 11:20:40|202511.8|202421.8|202503.7|202413.7|202515.6|202425.6|202503.7|202413.7|12
1733916050000|2024-12-11 11:20:50|202504.1|202414.1|202496.2|202406.2|202504.6|202414.6|202496.2|202406.2|21
1733916060000|2024-12-11 11:21:00|202497.5|202407.5|202501.7|202411.7|202503.2|202413.2|202496.5|202406.5|19
1733916070000|2024-12-11 11:21:10|202502.4|202412.4|202502.4|202412.4|202502.7|202412.7|202500.7|202410.7|28
1733916080000|2024-12-11 11:21:20|202501.9|202411.9|202509|202419|202509.6|202419.6|202501.7|202411.7|20
1733916090000|2024-12-11 11:21:30|202512.8|202422.8|202510.3|202420.3|202512.8|202422.8|202495.4|202405.4|8
1733916100000|2024-12-11 11:21:40|202510.1|202420.1|202510.3|202420.3|202510.9|202420.9|202509.7|202419.7|7
1733916110000|2024-12-11 11:21:50|202510.9|202420.9|202516.9|202426.9|202520.6|202430.6|202510.9|202420.9|13
1733916120000|2024-12-11 11:22:00|202516.8|202426.8|202524.2|202434.2|202524.2|202434.2|202514.3|202424.3|9
1733916130000|2024-12-11 11:22:10|202524.4|202434.4|202523.4|202433.4|202524.4|202434.4|202518.6|202428.6|16
1733916140000|2024-12-11 11:22:20|202523.2|202433.2|202526|202436|202526.2|202436.2|202523.2|202433.2|10
1733916150000|2024-12-11 11:22:30|202526.8|202436.8|202525.2|202435.2|202534.9|202444.9|202525.2|202435.2|22
1733916160000|2024-12-11 11:22:40|202525.4|202435.4|202520.1|202430.1|202526|202436|202517.4|202427.4|14
1733916170000|2024-12-11 11:22:50|202519.7|202429.7|202517.8|202427.8|202520.3|202430.3|202513.3|202423.3|11
1733916180000|2024-12-11 11:23:00|202519|202429|202489.2|202399.2|202519|202429|202479.9|202389.9|11
1733916190000|2024-12-11 11:23:10|202499.8|202409.8|202501.4|202411.4|202502.3|202412.3|202498.9|202408.9|18
1733916200000|2024-12-11 11:23:20|202501.6|202411.6|202500.4|202410.4|202501.9|202411.9|202500.4|202410.4|19
1733916210000|2024-12-11 11:23:30|202499.9|202409.9|202482.3|202392.3|202501.1|202411.1|202482.2|202392.2|13
1733916220000|2024-12-11 11:23:40|202482.5|202392.5|202474.1|202384.1|202484.7|202394.7|202470.5|202380.5|24
1733916230000|2024-12-11 11:23:50|202474.3|202384.3|202473.2|202383.2|202476.8|202386.8|202472.7|202382.7|14
1733916240000|2024-12-11 11:24:00|202473.4|202383.4|202473.3|202383.3|202480.2|202390.2|202472.8|202382.8|13
1733916250000|2024-12-11 11:24:10|202473|202383|202472.5|202382.5|202474|202384|202459.9|202369.9|19
1733916260000|2024-12-11 11:24:20|202472.6|202382.6|202482.4|202392.4|202482.7|202392.7|202467.4|202377.4|13
1733916270000|2024-12-11 11:24:30|202483.7|202393.7|202479.7|202389.7|202485.4|202395.4|202475.7|202385.7|16
1733916280000|2024-12-11 11:24:40|202480.1|202390.1|202481.9|202391.9|202481.9|202391.9|202474.9|202384.9|6
1733916290000|2024-12-11 11:24:50|202480.6|202390.6|202484.9|202394.9|202484.9|202394.9|202479.5|202389.5|13
1733916300000|2024-12-11 11:25:00|202487.6|202397.6|202485.7|202395.7|202494.5|202404.5|202483.4|202393.4|12
1733916310000|2024-12-11 11:25:10|202483.6|202393.6|202468.4|202378.4|202483.6|202393.6|202461.9|202371.9|14
1733916320000|2024-12-11 11:25:20|202466.9|202376.9|202463.4|202373.4|202468.1|202378.1|202461.2|202371.2|7
1733916330000|2024-12-11 11:25:30|202463.7|202373.7|202437.5|202347.5|202463.7|202373.7|202413.5|202323.5|26
1733916340000|2024-12-11 11:25:40|202437.3|202347.3|202433.4|202343.4|202437.5|202347.5|202429.4|202339.4|25
1733916350000|2024-12-11 11:25:50|202433.2|202343.2|202435.4|202345.4|202435.9|202345.9|202424.5|202334.5|24
1733916360000|2024-12-11 11:26:00|202434.4|202344.4|202434|202344|202439.1|202349.1|202426.8|202336.8|32
1733916370000|2024-12-11 11:26:10|202432.8|202342.8|202434.3|202344.3|202439|202349|202431.8|202341.8|28
1733916380000|2024-12-11 11:26:20|202437.4|202347.4|202454.9|202364.9|202454.9|202364.9|202430.8|202340.8|34
1733916390000|2024-12-11 11:26:30|202457.6|202367.6|202459.8|202369.8|202466.2|202376.2|202457.6|202367.6|16
1733916400000|2024-12-11 11:26:40|202459|202369|202463|202373|202464|202374|202459|202369|17
1733916410000|2024-12-11 11:26:50|202466|202376|202441.8|202351.8|202466|202376|202436.1|202346.1|12
1733916420000|2024-12-11 11:27:00|202445.3|202355.3|202438.7|202348.7|202450.4|202360.4|202431.4|202341.4|19
1733916430000|2024-12-11 11:27:10|202437.3|202347.3|202431|202341|202437.9|202347.9|202430.5|202340.5|10
1733916440000|2024-12-11 11:27:20|202431.5|202341.5|202436|202346|202436|202346|202431.5|202341.5|4
1733916450000|2024-12-11 11:27:30|202435.7|202345.7|202408.1|202318.1|202435.7|202345.7|202408.1|202318.1|11
1733916460000|2024-12-11 11:27:40|202406.9|202316.9|202418.2|202328.2|202422.7|202332.7|202406.9|202316.9|18
1733916470000|2024-12-11 11:27:50|202415|202325|202383.9|202293.9|202415|202325|202381.5|202291.5|16
1733916480000|2024-12-11 11:28:00|202384.7|202294.7|202385.9|202295.9|202385.9|202295.9|202382|202292|4
1733916490000|2024-12-11 11:28:10|202386.7|202296.7|202386.3|202296.3|202386.9|202296.9|202386.3|202296.3|4
1733916510000|2024-12-11 11:28:30|202386.7|202296.7|202382.8|202292.8|202386.7|202296.7|202382.8|202292.8|3
1733916520000|2024-12-11 11:28:40|202388.2|202298.2|202389.3|202299.3|202389.9|202299.9|202388.2|202298.2|3
1733916530000|2024-12-11 11:28:50|202388.9|202298.9|202388.1|202298.1|202388.9|202298.9|202385.8|202295.8|6
1733916540000|2024-12-11 11:29:00|202388.5|202298.5|202388.1|202298.1|202388.5|202298.5|202388.1|202298.1|2
1733916550000|2024-12-11 11:29:10|202389.3|202299.3|202425.6|202335.6|202425.6|202335.6|202386.7|202296.7|11
1733916560000|2024-12-11 11:29:20|202418.1|202328.1|202422.7|202332.7|202433.6|202343.6|202418.1|202328.1|23
1733916570000|2024-12-11 11:29:30|202423.8|202333.8|202422.2|202332.2|202425.2|202335.2|202418.5|202328.5|11
1733916580000|2024-12-11 11:29:40|202422.6|202332.6|202422.8|202332.8|202422.8|202332.8|202415.6|202325.6|9
1733916590000|2024-12-11 11:29:50|202423|202333|202421.7|202331.7|202429.1|202339.1|202416.2|202326.2|12
1733916600000|2024-12-11 11:30:00|202423.1|202333.1|202408.2|202318.2|202439.6|202349.6|202408.2|202318.2|15
1733916610000|2024-12-11 11:30:10|202419.6|202329.6|202438|202348|202443.3|202353.3|202407.8|202317.8|36
1733916620000|2024-12-11 11:30:20|202440|202350|202436.6|202346.6|202445|202355|202433.6|202343.6|35
1733916630000|2024-12-11 11:30:30|202442.3|202352.3|202428.4|202338.4|202443.8|202353.8|202414.8|202324.8|36
1733916640000|2024-12-11 11:30:40|202426.2|202336.2|202420.1|202330.1|202433.8|202343.8|202414.7|202324.7|28
1733916650000|2024-12-11 11:30:50|202423.9|202333.9|202427.8|202337.8|202427.8|202337.8|202421.5|202331.5|27
1733916660000|2024-12-11 11:31:00|202432.2|202342.2|202428.6|202338.6|202432.2|202342.2|202425.1|202335.1|23
1733916670000|2024-12-11 11:31:10|202428.2|202338.2|202415.8|202325.8|202431.4|202341.4|202415.8|202325.8|29
1733916680000|2024-12-11 11:31:20|202421.5|202331.5|202429|202339|202430.7|202340.7|202419.3|202329.3|31
1733916690000|2024-12-11 11:31:30|202428.6|202338.6|202430.3|202340.3|202430.7|202340.7|202425.3|202335.3|22
1733916700000|2024-12-11 11:31:40|202431.2|202341.2|202429.9|202339.9|202433.7|202343.7|202427|202337|17
1733916710000|2024-12-11 11:31:50|202431.5|202341.5|202412.1|202322.1|202431.5|202341.5|202394.9|202304.9|29
1733916720000|2024-12-11 11:32:00|202411.6|202321.6|202399.3|202309.3|202411.6|202321.6|202396.8|202306.8|21
1733916730000|2024-12-11 11:32:10|202398.4|202308.4|202403|202313|202404.6|202314.6|202398.4|202308.4|11
1733916740000|2024-12-11 11:32:20|202404.6|202314.6|202414.1|202324.1|202419|202329|202404.6|202314.6|28
1733916750000|2024-12-11 11:32:30|202414.4|202324.4|202425.3|202335.3|202426.8|202336.8|202413.6|202323.6|22
1733916760000|2024-12-11 11:32:40|202424.8|202334.8|202433|202343|202435.6|202345.6|202424.8|202334.8|12
1733916770000|2024-12-11 11:32:50|202434|202344|202433|202343|202436.8|202346.8|202432.5|202342.5|12
1733916780000|2024-12-11 11:33:00|202433.4|202343.4|202461.8|202371.8|202463.3|202373.3|202433.4|202343.4|19
1733916790000|2024-12-11 11:33:10|202461.5|202371.5|202448.2|202358.2|202467|202377|202443|202353|24
1733916800000|2024-12-11 11:33:20|202447|202357|202454.2|202364.2|202456.3|202366.3|202440.4|202350.4|22
1733916810000|2024-12-11 11:33:30|202455.2|202365.2|202463.1|202373.1|202464.9|202374.9|202449.3|202359.3|22
1733916820000|2024-12-11 11:33:40|202462.8|202372.8|202462.7|202372.7|202473.2|202383.2|202462.7|202372.7|15
1733916830000|2024-12-11 11:33:50|202463.1|202373.1|202457.6|202367.6|202473|202383|202454.5|202364.5|29
1733916840000|2024-12-11 11:34:00|202453.2|202363.2|202460.6|202370.6|202469.5|202407.1|202447.1|202363.2|33
1733916850000|2024-12-11 11:34:10|202457.9|202367.9|202444.9|202354.9|202457.9|202367.9|202438.9|202348.9|20
1733916860000|2024-12-11 11:34:20|202445.1|202355.1|202454.2|202364.2|202457.3|202367.3|202440.2|202350.2|22
1733916870000|2024-12-11 11:34:30|202454.4|202364.4|202448.2|202358.2|202455|202365|202431.6|202341.6|18
1733916880000|2024-12-11 11:34:40|202449|202359|202447.6|202357.6|202450.3|202360.3|202443.8|202353.8|11
1733916890000|2024-12-11 11:34:50|202447.8|202357.8|202453.5|202363.5|202457.3|202367.3|202447.8|202357.8|10
1733916900000|2024-12-11 11:35:00|202454.5|202364.5|202460.8|202370.8|202461.2|202371.2|202452.2|202362.2|25
1733916910000|2024-12-11 11:35:10|202454.9|202364.9|202450.1|202360.1|202461.1|202371.1|202447.9|202357.9|23
1733916920000|2024-12-11 11:35:20|202451.3|202361.3|202451.5|202361.5|202452.7|202362.7|202449|202359|10
1733916930000|2024-12-11 11:35:30|202451.7|202361.7|202450.8|202360.8|202452.2|202362.2|202447.5|202357.5|8
1733916940000|2024-12-11 11:35:40|202452.4|202362.4|202449|202359|202453.2|202363.2|202434|202344|20
1733916950000|2024-12-11 11:35:50|202443.7|202353.7|202450.9|202360.9|202451.7|202361.7|202438.5|202348.5|25
1733916960000|2024-12-11 11:36:00|202451|202361|202450.3|202360.3|202451|202361|202447|202357|8
1733916970000|2024-12-11 11:36:10|202449.8|202359.8|202448.3|202358.3|202450|202360|202447|202357|16
1733916980000|2024-12-11 11:36:20|202447.8|202357.8|202437.5|202347.5|202447.8|202357.8|202429.4|202339.4|24
1733916990000|2024-12-11 11:36:30|202441.5|202351.5|202429.5|202339.5|202442.7|202352.7|202425.8|202335.8|25
1733917000000|2024-12-11 11:36:40|202428.7|202338.7|202428|202338|202431.2|202341.2|202422.1|202332.1|22
1733917010000|2024-12-11 11:36:50|202427.9|202337.9|202408.2|202318.2|202427.9|202337.9|202404|202314|28
1733917020000|2024-12-11 11:37:00|202408|202318|202415.8|202325.8|202416.8|202326.8|202399|202309|21
1733917030000|2024-12-11 11:37:10|202412.6|202322.6|202440.8|202350.8|202442.1|202352.1|202412.6|202322.6|12
1733917040000|2024-12-11 11:37:20|202443.3|202353.3|202441.8|202351.8|202443.3|202353.3|202436|202346|17
1733917050000|2024-12-11 11:37:30|202441.6|202351.6|202440.6|202350.6|202441.6|202351.6|202436.2|202346.2|9
1733917060000|2024-12-11 11:37:40|202439.2|202349.2|202431|202341|202442.4|202352.4|202429.7|202339.7|15
1733917070000|2024-12-11 11:37:50|202427.6|202337.6|202433.2|202343.2|202433.2|202343.2|202423.7|202333.7|18
1733917080000|2024-12-11 11:38:00|202437.7|202347.7|202435.7|202345.7|202438.8|202348.8|202435.3|202345.3|17
1733917090000|2024-12-11 11:38:10|202438|202348|202435.2|202345.2|202438.7|202348.7|202431.4|202341.4|21
1733917100000|2024-12-11 11:38:20|202437.4|202347.4|202435|202345|202438.6|202348.6|202428.8|202338.8|26
1733917110000|2024-12-11 11:38:30|202435.1|202345.1|202434.1|202344.1|202438.2|202348.2|202434.1|202344.1|14
1733917120000|2024-12-11 11:38:40|202438|202348|202431.9|202341.9|202438.2|202348.2|202424|202334|19
1733917130000|2024-12-11 11:38:50|202432.3|202342.3|202432.8|202342.8|202433.8|202343.8|202431.1|202341.1|12
1733917140000|2024-12-11 11:39:00|202432.5|202342.5|202440.5|202350.5|202446.9|202356.9|202432.3|202342.3|15
1733917150000|2024-12-11 11:39:10|202438.8|202348.8|202440.5|202350.5|202441.3|202351.3|202438.8|202348.8|17
1733917160000|2024-12-11 11:39:20|202442.5|202352.5|202437|202347|202445.4|202355.4|202434.2|202344.2|17
1733917170000|2024-12-11 11:39:30|202439.7|202349.7|202432.6|202342.6|202439.7|202349.7|202427.5|202337.5|15
1733917180000|2024-12-11 11:39:40|202432.9|202342.9|202415.9|202325.9|202436.8|202346.8|202409.5|202319.5|24
1733917190000|2024-12-11 11:39:50|202417.8|202327.8|202418.5|202328.5|202418.5|202328.5|202415.8|202325.8|14
1733917200000|2024-12-11 11:40:00|202418.3|202328.3|202419.2|202329.2|202420.8|202330.8|202410.3|202320.3|19
1733917210000|2024-12-11 11:40:10|202419.5|202329.5|202416.4|202326.4|202419.5|202329.5|202413.2|202323.2|14
1733917220000|2024-12-11 11:40:20|202416.9|202326.9|202415.8|202325.8|202418.1|202328.1|202414.5|202324.5|16
1733917230000|2024-12-11 11:40:30|202415.6|202325.6|202415.6|202325.6|202416.1|202326.1|202415.6|202325.6|9
1733917250000|2024-12-11 11:40:50|202417.3|202327.3|202423.2|202333.2|202424.6|202334.6|202407.1|202317.1|25
1733917260000|2024-12-11 11:41:00|202421.5|202331.5|202428.1|202338.1|202430.4|202340.4|202421.3|202331.3|24
1733917270000|2024-12-11 11:41:10|202427.9|202337.9|202431|202341|202432|202342|202425.8|202335.8|24
1733917280000|2024-12-11 11:41:20|202431.8|202341.8|202431|202341|202434.3|202344.3|202427.4|202337.4|14
1733917290000|2024-12-11 11:41:30|202431.3|202341.3|202428.1|202338.1|202439.1|202349.1|202428.1|202338.1|24
1733917300000|2024-12-11 11:41:40|202430.9|202340.9|202416.1|202326.1|202434.3|202344.3|202409.5|202319.5|28
1733917310000|2024-12-11 11:41:50|202416.9|202326.9|202416.6|202326.6|202419|202329|202414|202324|9
1733917320000|2024-12-11 11:42:00|202412|202322|202419.6|202329.6|202421.1|202331.1|202412|202322|17
1733917330000|2024-12-11 11:42:10|202418.8|202328.8|202416.1|202326.1|202419.8|202329.8|202414.3|202324.3|19
1733917340000|2024-12-11 11:42:20|202416.8|202326.8|202427.8|202337.8|202436.5|202346.5|202411.7|202321.7|28
1733917350000|2024-12-11 11:42:30|202427.9|202337.9|202425.3|202335.3|202433.2|202343.2|202416.9|202326.9|22
1733917360000|2024-12-11 11:42:40|202421.5|202331.5|202403.2|202313.2|202446.4|202338|202403.2|202287.9|32
1733917370000|2024-12-11 11:42:50|202403|202313|202404.4|202314.4|202442.8|202320.2|202402|202287.5|24
1733917380000|2024-12-11 11:43:00|202412.8|202322.8|202379.2|202289.2|202416|202326|202379.2|202289.2|17
1733917390000|2024-12-11 11:43:10|202378.9|202288.9|202379.3|202289.3|202380|202290|202378.4|202288.4|11
1733917400000|2024-12-11 11:43:20|202378.9|202288.9|202379.3|202289.3|202380.4|202290.4|202371.8|202281.8|16
1733917410000|2024-12-11 11:43:30|202378.3|202288.3|202377.8|202287.8|202379.3|202289.3|202377|202287|15
1733917420000|2024-12-11 11:43:40|202378.5|202288.5|202377.3|202287.3|202378.5|202288.5|202376.6|202286.6|9
1733917430000|2024-12-11 11:43:50|202377.8|202287.8|202394.3|202304.3|202394.3|202304.3|202377.3|202287.3|21
1733917440000|2024-12-11 11:44:00|202397.3|202307.3|202425.3|202335.3|202425.6|202335.6|202397.3|202307.3|23
1733917450000|2024-12-11 11:44:10|202427.6|202337.6|202439.7|202349.7|202443.2|202353.2|202427.6|202337.6|21
1733917460000|2024-12-11 11:44:20|202428.6|202338.6|202440.4|202350.4|202443.9|202353.9|202428.6|202338.6|19
1733917470000|2024-12-11 11:44:30|202440.1|202350.1|202430|202340|202440.1|202350.1|202427.6|202337.6|14
1733917480000|2024-12-11 11:44:40|202430.4|202340.4|202440|202350|202440|202350|202430.4|202340.4|8
1733917490000|2024-12-11 11:44:50|202439.8|202349.8|202428.5|202338.5|202439.8|202349.8|202427.9|202337.9|10
1733917500000|2024-12-11 11:45:00|202430|202340|202430.5|202340.5|202431.7|202341.7|202430|202340|5
1733917510000|2024-12-11 11:45:10|202429.5|202339.5|202428.9|202338.9|202429.5|202339.5|202424.8|202334.8|15
1733917520000|2024-12-11 11:45:20|202429.2|202339.2|202437.7|202347.7|202441.5|202351.5|202424.2|202334.2|22
1733917530000|2024-12-11 11:45:30|202438.7|202348.7|202438.7|202348.7|202438.7|202348.7|202438.7|202348.7|1
1733917540000|2024-12-11 11:45:40|202439.2|202349.2|202441.2|202351.2|202441.7|202351.7|202436.1|202346.1|15
1733917550000|2024-12-11 11:45:50|202439.9|202349.9|202439.8|202349.8|202440|202350|202436.3|202346.3|7
1733917560000|2024-12-11 11:46:00|202428|202338|202439.9|202349.9|202444.4|202354.4|202428|202338|16
1733917570000|2024-12-11 11:46:10|202440.5|202350.5|202442.3|202352.3|202444|202354|202436.4|202346.4|8
1733917580000|2024-12-11 11:46:20|202440.8|202350.8|202433.7|202343.7|202442.8|202352.8|202431.9|202341.9|14
1733917590000|2024-12-11 11:46:30|202433.9|202343.9|202431.5|202341.5|202439.3|202349.3|202431.2|202341.2|15
1733917600000|2024-12-11 11:46:40|202431.9|202341.9|202428.4|202338.4|202433.4|202343.4|202420.9|202330.9|6
1733917610000|2024-12-11 11:46:50|202428.3|202338.3|202429.5|202339.5|202429.5|202339.5|202426|202336|6
1733917620000|2024-12-11 11:47:00|202420.6|202330.6|202423.6|202333.6|202432.5|202342.5|202420.6|202330.6|5
1733917640000|2024-12-11 11:47:20|202434.4|202344.4|202434.8|202344.8|202434.8|202344.8|202434.4|202344.4|3
1733917650000|2024-12-11 11:47:30|202433.1|202343.1|202434.3|202344.3|202434.4|202344.4|202431.8|202341.8|5
1733917660000|2024-12-11 11:47:40|202434.4|202344.4|202435|202345|202435.3|202345.3|202434.2|202344.2|8
1733917670000|2024-12-11 11:47:50|202434.5|202344.5|202432.5|202342.5|202434.5|202344.5|202432.3|202342.3|6
1733917680000|2024-12-11 11:48:00|202435.3|202345.3|202437.5|202347.5|202444.4|202354.4|202435.3|202345.3|16
1733917690000|2024-12-11 11:48:10|202437.3|202347.3|202431.5|202341.5|202471.8|202354|202427.9|202305.3|18
1733917700000|2024-12-11 11:48:20|202431.7|202341.7|202430.6|202340.6|202434.4|202344.4|202429.6|202339.6|12
1733917720000|2024-12-11 11:48:40|202429.2|202339.2|202426.7|202336.7|202429.2|202339.2|202425.5|202335.5|7
1733917730000|2024-12-11 11:48:50|202426.4|202336.4|202424|202334|202428.5|202338.5|202420.8|202330.8|9
1733917740000|2024-12-11 11:49:00|202425.3|202335.3|202428.5|202338.5|202429.8|202339.8|202425.3|202335.3|6
1733917750000|2024-12-11 11:49:10|202428.7|202338.7|202430.7|202340.7|202430.7|202340.7|202428.3|202338.3|6
1733917760000|2024-12-11 11:49:20|202429.5|202339.5|202427.9|202337.9|202429.5|202339.5|202426.7|202336.7|6
1733917770000|2024-12-11 11:49:30|202427.6|202337.6|202393.3|202303.3|202427.6|202337.6|202389.8|202299.8|12
1733917780000|2024-12-11 11:49:40|202394.3|202304.3|202393.4|202303.4|202395.7|202305.7|202393.4|202303.4|13
1733917790000|2024-12-11 11:49:50|202391.1|202301.1|202398.1|202308.1|202398.1|202308.1|202391.1|202301.1|11
1733917800000|2024-12-11 11:50:00|202398.9|202308.9|202399.9|202309.9|202404.5|202314.5|202392.3|202302.3|11
1733917810000|2024-12-11 11:50:10|202399.5|202309.5|202396.8|202306.8|202399.5|202309.5|202396.8|202306.8|2
1733917820000|2024-12-11 11:50:20|202397|202307|202396.3|202306.3|202397|202307|202396.3|202306.3|2
1733917830000|2024-12-11 11:50:30|202393|202303|202390.3|202300.3|202393|202303|202387.8|202297.8|6
1733917840000|2024-12-11 11:50:40|202390.8|202300.8|202388.8|202298.8|202391.3|202301.3|202386.3|202296.3|9
1733917850000|2024-12-11 11:50:50|202390.4|202300.4|202388.8|202298.8|202390.4|202300.4|202388.8|202298.8|2
1733917860000|2024-12-11 11:51:00|202388.5|202298.5|202392.3|202302.3|202392.7|202302.7|202388.5|202298.5|9
1733917870000|2024-12-11 11:51:10|202392.1|202302.1|202391.5|202301.5|202393.5|202303.5|202391.5|202301.5|7
1733917880000|2024-12-11 11:51:20|202392.2|202302.2|202394.8|202304.8|202394.8|202304.8|202391.8|202301.8|8
1733917890000|2024-12-11 11:51:30|202392.2|202302.2|202404.4|202314.4|202405.2|202315.2|202365.2|202275.2|17
1733917900000|2024-12-11 11:51:40|202406.8|202316.8|202406.3|202316.3|202422.5|202332.5|202405.2|202315.2|12
1733917910000|2024-12-11 11:51:50|202406.1|202316.1|202406.3|202316.3|202406.3|202316.3|202406.1|202316.1|2
1733917920000|2024-12-11 11:52:00|202409.2|202319.2|202389.8|202299.8|202421.9|202331.9|202385.6|202295.6|36
1733917930000|2024-12-11 11:52:10|202388.2|202298.2|202378|202288|202394.6|202304.6|202366.9|202276.9|22
1733917940000|2024-12-11 11:52:20|202378.3|202288.3|202401.7|202311.7|202401.7|202311.7|202378|202288|25
1733917950000|2024-12-11 11:52:30|202401.2|202311.2|202389.5|202299.5|202401.2|202311.2|202388.3|202298.3|9
1733917960000|2024-12-11 11:52:40|202390|202300|202394.3|202304.3|202395.3|202305.3|202390|202300|5
1733917970000|2024-12-11 11:52:50|202394|202304|202392.3|202302.3|202394|202304|202391|202301|6
1733917980000|2024-12-11 11:53:00|202392.5|202302.5|202393.3|202303.3|202393.3|202303.3|202392.3|202302.3|4
1733917990000|2024-12-11 11:53:10|202391.5|202301.5|202387.2|202297.2|202391.5|202301.5|202387.2|202297.2|2
1733918000000|2024-12-11 11:53:20|202387.5|202297.5|202388.5|202298.5|202390.9|202300.9|202387.5|202297.5|7
1733918010000|2024-12-11 11:53:30|202388.2|202298.2|202386.8|202296.8|202388.2|202298.2|202383.5|202293.5|13
1733918020000|2024-12-11 11:53:40|202387|202297|202386.3|202296.3|202387|202297|202384.4|202294.4|7
1733918030000|2024-12-11 11:53:50|202386.8|202296.8|202392.1|202302.1|202392.1|202302.1|202386.8|202296.8|4
1733918040000|2024-12-11 11:54:00|202392.3|202302.3|202367.2|202277.2|202399|202309|202364.5|202274.5|31
1733918050000|2024-12-11 11:54:10|202366.6|202276.6|202367|202277|202367.2|202277.2|202365.8|202275.8|13
1733918060000|2024-12-11 11:54:20|202367.2|202277.2|202366|202276|202367.2|202277.2|202366|202276|14
1733918070000|2024-12-11 11:54:30|202366.4|202276.4|202367.5|202277.5|202367.8|202277.8|202366|202276|20
1733918080000|2024-12-11 11:54:40|202366.8|202276.8|202364.8|202274.8|202367.8|202277.8|202364.8|202274.8|10
1733918090000|2024-12-11 11:54:50|202364.5|202274.5|202364.3|202274.3|202364.5|202274.5|202364.3|202274.3|6
1733918100000|2024-12-11 11:55:00|202364.5|202274.5|202382.6|202292.6|202392|202302|202361|202271|20
1733918110000|2024-12-11 11:55:10|202383.1|202293.1|202378.4|202288.4|202383.4|202293.4|202374.7|202284.7|30
1733918120000|2024-12-11 11:55:20|202377.9|202287.9|202378.4|202288.4|202379.1|202289.1|202377.9|202287.9|19
1733918130000|2024-12-11 11:55:30|202379.6|202289.6|202377.9|202287.9|202379.6|202289.6|202377.9|202287.9|5
1733918140000|2024-12-11 11:55:40|202379.1|202289.1|202374|202284|202379.1|202289.1|202374|202284|4
1733918150000|2024-12-11 11:55:50|202373.2|202283.2|202373.2|202283.2|202373.2|202283.2|202373.2|202283.2|1
1733918160000|2024-12-11 11:56:00|202374|202284|202379|202289|202379|202289|202374|202284|17
1733918170000|2024-12-11 11:56:10|202379.6|202289.6|202378.6|202288.6|202379.6|202289.6|202378|202288|8
1733918180000|2024-12-11 11:56:20|202378.5|202288.5|202379.4|202289.4|202381.1|202291.1|202378.5|202288.5|13
1733918190000|2024-12-11 11:56:30|202381.1|202291.1|202379.7|202289.7|202381.1|202291.1|202378.5|202288.5|5
1733918200000|2024-12-11 11:56:40|202379.5|202289.5|202383|202293|202383.4|202293.4|202379.5|202289.5|9
1733918210000|2024-12-11 11:56:50|202384|202294|202389.9|202299.9|202394.6|202304.6|202381.7|202291.7|17
1733918220000|2024-12-11 11:57:00|202391.1|202301.1|202396.3|202306.3|202399.8|202309.8|202391.1|202301.1|14
1733918230000|2024-12-11 11:57:10|202397.5|202307.5|202399.1|202309.1|202400.8|202310.8|202397.5|202307.5|7
1733918240000|2024-12-11 11:57:20|202401.9|202311.9|202395.1|202305.1|202403.8|202313.8|202394.9|202304.9|12
1733918250000|2024-12-11 11:57:30|202397.3|202307.3|202395.3|202305.3|202399.3|202309.3|202395.1|202305.1|14
1733918260000|2024-12-11 11:57:40|202396.6|202306.6|202396.3|202306.3|202397.6|202307.6|202394.6|202304.6|7
1733918270000|2024-12-11 11:57:50|202393.2|202303.2|202391.9|202301.9|202393.2|202303.2|202391.9|202301.9|2
1733918280000|2024-12-11 11:58:00|202393.5|202303.5|202393.5|202303.5|202399.5|202309.5|202392.9|202302.9|10
1733918290000|2024-12-11 11:58:10|202393.9|202303.9|202396.5|202306.5|202397.5|202307.5|202393.5|202303.5|16
1733918300000|2024-12-11 11:58:20|202400.2|202310.2|202398.3|202308.3|202400.3|202310.3|202397.4|202307.4|6
1733918310000|2024-12-11 11:58:30|202398.2|202308.2|202398.2|202308.2|202398.2|202308.2|202398.2|202308.2|1
1733918330000|2024-12-11 11:58:50|202395.5|202305.5|202398.8|202308.8|202401.5|202311.5|202395.5|202305.5|13
1733918340000|2024-12-11 11:59:00|202399.9|202309.9|202398.5|202308.5|202400|202310|202398|202308|17
1733918350000|2024-12-11 11:59:10|202398|202308|202402.3|202312.3|202406.9|202316.9|202398|202308|16
1733918360000|2024-12-11 11:59:20|202403.8|202313.8|202397.5|202307.5|202403.8|202313.8|202396|202306|8
1733918370000|2024-12-11 11:59:30|202397.1|202307.1|202395|202305|202397.1|202307.1|202394.5|202304.5|3
1733918380000|2024-12-11 11:59:40|202395.2|202305.2|202393.5|202303.5|202398.8|202308.8|202392.5|202302.5|13
1733918390000|2024-12-11 11:59:50|202394.8|202304.8|202391.8|202301.8|202394.8|202304.8|202388.8|202298.8|20
1733918400000|2024-12-11 12:00:00|202386.2|202296.2|202390.4|202300.4|202391.6|202301.6|202386.2|202296.2|20
1733918410000|2024-12-11 12:00:10|202390.6|202300.6|202390.4|202300.4|202390.9|202300.9|202390.2|202300.2|13
1733918420000|2024-12-11 12:00:20|202390.2|202300.2|202387.8|202297.8|202390.6|202300.6|202387.8|202297.8|12
1733918430000|2024-12-11 12:00:30|202388|202298|202391.4|202301.4|202392.3|202302.3|202387|202297|28
1733918440000|2024-12-11 12:00:40|202391.2|202301.2|202391.4|202301.4|202391.4|202301.4|202391.2|202301.2|2
1733918450000|2024-12-11 12:00:50|202391.9|202301.9|202392.8|202302.8|202392.8|202302.8|202375.5|202285.5|8
1733918460000|2024-12-11 12:01:00|202393.1|202303.1|202389.6|202299.6|202394.1|202304.1|202387.5|202297.5|12
1733918470000|2024-12-11 12:01:10|202388.8|202298.8|202375.9|202285.9|202390|202300|202372.4|202282.4|15
1733918480000|2024-12-11 12:01:20|202374.5|202284.5|202384.4|202294.4|202384.6|202294.6|202374.3|202284.3|17
1733918490000|2024-12-11 12:01:30|202384.6|202294.6|202384.4|202294.4|202385.2|202295.2|202384.1|202294.1|10
1733918500000|2024-12-11 12:01:40|202386|202296|202337.3|202247.3|202386|202296|202332.9|202242.9|14
1733918510000|2024-12-11 12:01:50|202336.8|202246.8|202335.7|202245.7|202336.8|202246.8|202335.4|202245.4|9
1733918520000|2024-12-11 12:02:00|202335.4|202245.4|202287.2|202197.2|202335.4|202245.4|202284|202194|18
1733918530000|2024-12-11 12:02:10|202287.4|202197.4|202229.7|202179.7|202290|202200|202229.7|202158.6|11
1733918540000|2024-12-11 12:02:20|202231|202181|202227.6|202177.6|202231|202181|202224.5|202174.5|6
1733918550000|2024-12-11 12:02:30|202226.8|202176.8|202275.6|202225.6|202286.6|202225.9|202226.8|202176.8|28
1733918560000|2024-12-11 12:02:40|202275.9|202225.9|202289.5|202239.5|202290.6|202240.6|202275.4|202225.4|24
1733918570000|2024-12-11 12:02:50|202289.6|202239.6|202271.9|202221.9|202290.1|202240.1|202271.9|202221.9|24
1733918580000|2024-12-11 12:03:00|202272.4|202222.4|202273.5|202223.5|202278|202228|202272.4|202222.4|11
1733918590000|2024-12-11 12:03:10|202273.8|202223.8|202276.9|202186.9|202278.2|202224.4|202255.4|202186.9|29
1733918600000|2024-12-11 12:03:20|202277.5|202187.5|202276|202186|202280.4|202190.4|202272.7|202182.7|30
1733918610000|2024-12-11 12:03:30|202276.1|202186.1|202238.8|202148.8|202277.6|202187.6|202233.7|202143.7|31
1733918620000|2024-12-11 12:03:40|202238.5|202148.5|202238.4|202148.4|202239.3|202149.3|202235.5|202145.5|18
1733918630000|2024-12-11 12:03:50|202237.4|202147.4|202243|202153|202245.4|202155.4|202235.6|202145.6|24
1733918640000|2024-12-11 12:04:00|202243.2|202153.2|202269.5|202179.5|202274.2|202184.2|202243.2|202153.2|24
1733918650000|2024-12-11 12:04:10|202269.2|202179.2|202238.5|202148.5|202271.6|202181.6|202238|202148|21
1733918660000|2024-12-11 12:04:20|202236.1|202146.1|202236.8|202146.8|202238.5|202148.5|202232.2|202142.2|21
1733918670000|2024-12-11 12:04:30|202236.3|202146.3|202235.5|202145.5|202237.2|202147.2|202235.4|202145.4|13
1733918680000|2024-12-11 12:04:40|202236.7|202146.7|202243.9|202153.9|202243.9|202153.9|202234.1|202144.1|25
1733918690000|2024-12-11 12:04:50|202243.8|202153.8|202264.4|202174.4|202267.2|202177.2|202238.1|202148.1|26
1733918700000|2024-12-11 12:05:00|202261.1|202171.1|202282.6|202232.6|202283|202233|202261.1|202171.1|15
1733918710000|2024-12-11 12:05:10|202281.3|202231.3|202232.6|202182.6|202281.3|202231.3|202232.4|202157.4|21
1733918720000|2024-12-11 12:05:20|202231.8|202181.8|202272.1|202222.1|202279.6|202229.6|202231.8|202181.8|30
1733918730000|2024-12-11 12:05:30|202274.4|202224.4|202273.7|202223.7|202277.3|202227.3|202272|202222|17
1733918740000|2024-12-11 12:05:40|202277.3|202227.3|202263.9|202213.9|202277.3|202227.3|202263.7|202213.7|13
1733918750000|2024-12-11 12:05:50|202263.2|202213.2|202268.7|202218.7|202268.7|202218.7|202262.9|202212.9|19
1733918760000|2024-12-11 12:06:00|202263.4|202213.4|202273.3|202223.3|202280.5|202230.5|202263.3|202213.3|25
1733918770000|2024-12-11 12:06:10|202273.1|202223.1|202275.6|202225.6|202284.5|202234.5|202273|202223|26
1733918780000|2024-12-11 12:06:20|202275.5|202225.5|202277.1|202227.1|202277.1|202227.1|202275.3|202225.3|10
1733918790000|2024-12-11 12:06:30|202277.3|202227.3|202355.4|202265.4|202356|202268.4|202276.9|202226.9|11
1733918800000|2024-12-11 12:06:40|202353.1|202263.1|202355.1|202265.1|202355.2|202265.2|202352.2|202262.2|9
1733918810000|2024-12-11 12:06:50|202353|202263|202340.5|202250.5|202353|202263|202340.5|202250.5|14
1733918820000|2024-12-11 12:07:00|202339.9|202249.9|202351.1|202261.1|202353.3|202263.3|202317.4|202227.4|28
1733918830000|2024-12-11 12:07:10|202351.2|202261.2|202343.4|202253.4|202351.2|202261.2|202338.9|202248.9|15
1733918840000|2024-12-11 12:07:20|202340.6|202250.6|202340.4|202250.4|202343|202253|202340.4|202250.4|7
1733918850000|2024-12-11 12:07:30|202343|202253|202308.2|202218.2|202343|202253|202306.2|202216.2|18
1733918860000|2024-12-11 12:07:40|202307.9|202217.9|202303|202213|202307.9|202217.9|202301.4|202211.4|21
1733918870000|2024-12-11 12:07:50|202306.5|202216.5|202261.5|202171.5|202309.4|202219.4|202256.5|202166.5|24
1733918880000|2024-12-11 12:08:00|202261.2|202171.2|202236|202146|202262.8|202172.8|202232.8|202142.8|25
1733918890000|2024-12-11 12:08:10|202236.1|202146.1|202233.6|202143.6|202236.1|202146.1|202233.6|202143.6|19
1733918900000|2024-12-11 12:08:20|202234.1|202144.1|202215.4|202165.4|202235.9|202166.3|202214.1|202143.2|18
1733918910000|2024-12-11 12:08:30|202211.3|202161.3|202292.4|202202.4|202302.9|202229.8|202211.3|202161.3|28
1733918920000|2024-12-11 12:08:40|202296.2|202206.2|202341.7|202251.7|202347|202257|202296.2|202206.2|30
1733918930000|2024-12-11 12:08:50|202337.1|202247.1|202259.6|202169.6|202337.1|202247.1|202259.6|202169.6|23
1733918940000|2024-12-11 12:09:00|202264.4|202174.4|202253.2|202163.2|202266.1|202176.1|202252.1|202162.1|23
1733918950000|2024-12-11 12:09:10|202250|202160|202252.8|202162.8|202254.7|202164.7|202249.3|202159.3|17
1733918960000|2024-12-11 12:09:20|202252.4|202162.4|202253.6|202163.6|202257.6|202167.6|202248.8|202158.8|23
1733918970000|2024-12-11 12:09:30|202252.7|202162.7|202253.6|202163.6|202256.4|202166.4|202232.6|202142.6|27
1733918980000|2024-12-11 12:09:40|202256.4|202166.4|202226|202136|202261.4|202171.5|202221.5|202135.4|30
1733918990000|2024-12-11 12:09:50|202226.1|202136.1|202225.1|202135.1|202232|202142|202220.9|202130.9|13
1733919000000|2024-12-11 12:10:00|202223.6|202133.6|202222.5|202132.5|202223.6|202133.6|202222.5|202132.5|2
1733919010000|2024-12-11 12:10:10|202221.1|202131.1|202215.5|202125.5|202222.5|202132.5|202214.9|202124.9|10
1733919020000|2024-12-11 12:10:20|202218.7|202128.7|202225.3|202135.3|202225.6|202135.6|202217.2|202127.2|12
1733919030000|2024-12-11 12:10:30|202225.9|202135.9|202245.6|202155.6|202251.6|202161.6|202218.8|202128.8|12
1733919040000|2024-12-11 12:10:40|202248.9|202158.9|202251.5|202161.5|202253.8|202163.8|202246|202156|25
1733919050000|2024-12-11 12:10:50|202256.4|202166.4|202254.9|202164.9|202263.8|202173.8|202252|202162|16
1733919060000|2024-12-11 12:11:00|202254.6|202164.6|202254.3|202164.3|202259.7|202169.7|202254.1|202164.1|9
1733919070000|2024-12-11 12:11:10|202258.9|202168.9|202257.7|202167.7|202260.5|202170.5|202253.7|202163.7|11
1733919080000|2024-12-11 12:11:20|202256.7|202166.7|202259.3|202169.3|202264|202174|202253.1|202163.1|23
1733919090000|2024-12-11 12:11:30|202261|202171|202257.8|202167.8|202262.7|202172.7|202250.1|202160.1|21
1733919100000|2024-12-11 12:11:40|202259.3|202169.3|202218.7|202128.7|202259.3|202169.3|202201.8|202123.7|29
1733919110000|2024-12-11 12:11:50|202222.5|202132.5|202258.9|202168.9|202260|202170|202213.2|202123.2|33
1733919120000|2024-12-11 12:12:00|202264.3|202174.3|202279.2|202189.2|202303.2|202213.2|202258.4|202168.4|33
1733919130000|2024-12-11 12:12:10|202279.4|202189.4|202276.5|202186.5|202284.6|202194.6|202272.1|202182.1|23
1733919140000|2024-12-11 12:12:20|202274.8|202184.8|202276.1|202186.1|202276.3|202186.3|202273|202183|19
1733919150000|2024-12-11 12:12:30|202276.2|202186.2|202265.3|202175.3|202276.2|202186.2|202257.9|202167.9|17
1733919160000|2024-12-11 12:12:40|202265.7|202175.7|202264.7|202174.7|202265.7|202175.7|202261.5|202171.5|25
1733919170000|2024-12-11 12:12:50|202264.8|202174.8|202264.7|202174.7|202265.5|202175.5|202260.9|202170.9|16
1733919180000|2024-12-11 12:13:00|202264.2|202174.2|202264.2|202174.2|202265.4|202175.4|202260.4|202170.4|27
1733919190000|2024-12-11 12:13:10|202264.1|202174.1|202265.3|202175.3|202266.6|202176.6|202259.1|202169.1|31
1733919200000|2024-12-11 12:13:20|202264.3|202174.3|202248.5|202158.5|202267|202177|202248.5|202158.5|30
1733919210000|2024-12-11 12:13:30|202241.8|202151.8|202192|202102|202241.8|202151.8|202191.4|202101.4|27
1733919220000|2024-12-11 12:13:40|202183.2|202093.2|202184.1|202094.1|202191.7|202101.7|202179.4|202089.4|18
1733919230000|2024-12-11 12:13:50|202185.8|202095.8|202199.6|202109.6|202203.9|202113.9|202185.8|202095.8|23
1733919240000|2024-12-11 12:14:00|202204.7|202114.7|202206.2|202116.2|202207.9|202117.9|202204.1|202114.1|11
1733919250000|2024-12-11 12:14:10|202206.3|202116.3|202204.1|202114.1|202206.3|202116.3|202203.8|202113.8|8
1733919260000|2024-12-11 12:14:20|202204|202114|202210.7|202120.7|202210.7|202120.7|202203.8|202113.8|7
1733919270000|2024-12-11 12:14:30|202211|202121|202191.1|202101.1|202211|202121|202189.6|202099.6|22
1733919280000|2024-12-11 12:14:40|202190.1|202100.1|202193.9|202103.9|202194.3|202104.3|202185.3|202095.3|24
1733919290000|2024-12-11 12:14:50|202194.1|202104.1|202175.8|202125.8|202215.3|202126.9|202171.8|202101|22
1733919300000|2024-12-11 12:15:00|202175.2|202125.2|202162|202112|202175.2|202125.2|202152.7|202102.7|22
1733919310000|2024-12-11 12:15:10|202160.2|202110.2|202157.9|202107.9|202160.2|202110.2|202153.1|202103.1|10
1733919320000|2024-12-11 12:15:20|202153.3|202103.3|202150.8|202100.8|202153.3|202103.3|202141.1|202091.1|27
1733919330000|2024-12-11 12:15:30|202145.7|202095.7|202144.9|202094.9|202149.9|202099.9|202140.5|202090.5|19
1733919340000|2024-12-11 12:15:40|202145.3|202095.3|202147.3|202097.3|202147.3|202097.3|202141.4|202091.4|11
1733919350000|2024-12-11 12:15:50|202146.9|202096.9|202165.2|202115.2|202172.4|202122.4|202139.2|202089.2|27
1733919360000|2024-12-11 12:16:00|202160.6|202110.6|202200.6|202150.6|202209.4|202159.4|202160.6|202091.3|34
1733919370000|2024-12-11 12:16:10|202223|202133|202220.1|202130.1|202225|202135|202220.1|202130.1|15
1733919380000|2024-12-11 12:16:20|202222.4|202132.4|202222|202132|202228|202138|202220|202130|23
1733919390000|2024-12-11 12:16:30|202226.2|202136.2|202213.8|202163.8|202246.5|202177|202210.9|202130.5|29
1733919400000|2024-12-11 12:16:40|202213.4|202163.4|202203.5|202153.5|202213.5|202163.5|202201.3|202151.3|19
1733919410000|2024-12-11 12:16:50|202204.1|202154.1|202196|202146|202211.2|202161.2|202196|202146|31
1733919420000|2024-12-11 12:17:00|202194.7|202144.7|202194.7|202144.7|202198.1|202148.1|202191.9|202141.9|15
1733919430000|2024-12-11 12:17:10|202195.4|202145.4|202194.7|202144.7|202200.4|202150.4|202191.7|202141.7|18
1733919440000|2024-12-11 12:17:20|202196|202146|202200|202150|202202.9|202152.9|202192.1|202142.1|19
1733919450000|2024-12-11 12:17:30|202198.1|202148.1|202195.4|202145.4|202200.9|202150.9|202189.7|202139.7|19
1733919460000|2024-12-11 12:17:40|202197.1|202147.1|202255.6|202165.6|202256.3|202184.8|202196.8|202146.8|31
1733919470000|2024-12-11 12:17:50|202252.9|202162.9|202222|202132|202252.9|202162.9|202221.7|202131.7|21
1733919480000|2024-12-11 12:18:00|202222.3|202132.3|202214.6|202124.6|202235.2|202145.2|202209.5|202119.5|25
1733919490000|2024-12-11 12:18:10|202215.9|202125.9|202195.2|202105.2|202215.9|202125.9|202194.9|202104.9|15
1733919500000|2024-12-11 12:18:20|202195|202105|202187|202097|202213.4|202123.4|202187|202097|23
1733919510000|2024-12-11 12:18:30|202187.4|202097.4|202184.7|202094.7|202194|202104|202183.7|202093.7|16
1733919520000|2024-12-11 12:18:40|202186.2|202096.2|202178.1|202088.1|202188.8|202098.8|202178.1|202088.1|18
1733919530000|2024-12-11 12:18:50|202179.4|202089.4|202223.3|202133.3|202224.1|202134.1|202179.4|202089.4|23
1733919540000|2024-12-11 12:19:00|202233|202143|202198.2|202108.2|202277.6|202187.6|202198.2|202108.2|36
1733919550000|2024-12-11 12:19:10|202196.6|202106.6|202217.8|202127.8|202231.4|202141.4|202196.6|202106.6|32
1733919560000|2024-12-11 12:19:20|202217.4|202127.4|202274.2|202184.2|202274.2|202195|202217.4|202127.4|26
1733919570000|2024-12-11 12:19:30|202281.9|202191.9|202239.1|202149.1|202281.9|202191.9|202213.1|202123.1|36
1733919580000|2024-12-11 12:19:40|202239.4|202149.4|202228.3|202138.3|202247.3|202157.3|202228.3|202138.3|27
1733919590000|2024-12-11 12:19:50|202232.3|202142.3|202230.4|202140.4|202234.1|202144.1|202229.8|202139.8|19
1733919600000|2024-12-11 12:20:00|202230.8|202140.8|202214.9|202124.9|202233.2|202143.2|202212.1|202122.1|23
1733919610000|2024-12-11 12:20:10|202216.2|202126.2|202221.2|202131.2|202228.9|202138.9|202213.9|202123.9|19
1733919620000|2024-12-11 12:20:20|202222.9|202132.9|202220.7|202130.7|202233.7|202143.7|202213.1|202123.1|23
1733919630000|2024-12-11 12:20:30|202220.9|202130.9|202218.6|202128.6|202225.5|202135.5|202215.2|202125.2|31
1733919640000|2024-12-11 12:20:40|202216.6|202126.6|202199.6|202109.6|202221.2|202131.2|202199.4|202109.4|20
1733919650000|2024-12-11 12:20:50|202199.8|202109.8|202193.9|202103.9|202235.8|202145.8|202187.5|202097.5|30
1733919660000|2024-12-11 12:21:00|202193.4|202103.4|202191.4|202101.4|202193.4|202103.4|202182.1|202092.1|28
1733919670000|2024-12-11 12:21:10|202191.3|202101.3|202156.8|202106.8|202205.9|202115.9|202155.3|202095|33
1733919680000|2024-12-11 12:21:20|202157.4|202107.4|202201.6|202111.6|202202|202129.6|202155.8|202105.8|19
1733919690000|2024-12-11 12:21:30|202200.8|202110.8|202215.7|202125.7|202218.2|202128.2|202200.4|202110.4|19
1733919700000|2024-12-11 12:21:40|202215.5|202125.5|202212.1|202122.1|202219.1|202129.1|202212.1|202122.1|14
1733919710000|2024-12-11 12:21:50|202213.9|202123.9|202219.6|202129.6|202220.6|202130.6|202213.9|202123.9|25
1733919720000|2024-12-11 12:22:00|202218.4|202128.4|202218.2|202128.2|202220.6|202130.6|202213.2|202123.2|24
1733919730000|2024-12-11 12:22:10|202218|202128|202210.4|202120.4|202218.7|202128.7|202208.7|202118.7|26
1733919740000|2024-12-11 12:22:20|202210.3|202120.3|202200.8|202110.8|202221.5|202131.5|202196|202106|26
1733919750000|2024-12-11 12:22:30|202201.1|202111.1|202219|202129|202228.7|202138.7|202201.1|202111.1|27
1733919760000|2024-12-11 12:22:40|202221|202131|202226.6|202136.6|202234.4|202144.4|202215.6|202125.6|32
1733919770000|2024-12-11 12:22:50|202230.5|202140.5|202217.8|202127.8|202251.9|202161.9|202217.8|202127.8|37
1733919780000|2024-12-11 12:23:00|202219|202129|202226.5|202136.5|202228.3|202138.3|202219|202129|17
1733919790000|2024-12-11 12:23:10|202228.2|202138.2|202213.9|202123.9|202228.2|202138.2|202213.5|202123.5|18
1733919800000|2024-12-11 12:23:20|202216|202126|202211.9|202121.9|202220.6|202130.6|202211.9|202121.9|21
1733919810000|2024-12-11 12:23:30|202213.7|202123.7|202191.6|202101.6|202213.7|202123.7|202188.5|202098.5|23
1733919820000|2024-12-11 12:23:40|202191.2|202101.2|202190.7|202100.7|202192.6|202102.6|202183.4|202093.4|16
1733919830000|2024-12-11 12:23:50|202190.1|202100.1|202185|202095|202192.5|202102.5|202184|202094|11
1733919840000|2024-12-11 12:24:00|202184.6|202094.6|202182|202092|202184.6|202094.6|202180.8|202090.8|5
1733919850000|2024-12-11 12:24:10|202183.2|202093.2|202169.6|202079.6|202183.2|202093.2|202168.7|202078.7|9
1733919860000|2024-12-11 12:24:20|202172|202082|202175.5|202085.5|202180.8|202090.8|202172|202082|16
1733919870000|2024-12-11 12:24:30|202172.5|202082.5|202169.1|202079.1|202175.2|202085.2|202169.1|202079.1|20
1733919880000|2024-12-11 12:24:40|202173.8|202083.8|202175.5|202085.5|202176.5|202086.5|202171|202081|11
1733919890000|2024-12-11 12:24:50|202179.1|202089.1|202171.4|202121.4|202186.8|202122.7|202163.8|202089.1|18
1733919900000|2024-12-11 12:25:00|202172.8|202122.8|202269.7|202179.7|202275.4|202221.6|202154.2|202104.2|29
1733919910000|2024-12-11 12:25:10|202268.9|202178.9|202233.3|202183.3|202270.7|202194.5|202233.3|202167.3|19
1733919920000|2024-12-11 12:25:20|202236.7|202186.7|202240|202190|202242|202192|202233.6|202183.6|19
1733919930000|2024-12-11 12:25:30|202235.9|202185.9|202251.8|202161.8|202257.7|202191.8|202235.9|202156.4|15
1733919940000|2024-12-11 12:25:40|202246.6|202156.6|202250.8|202160.8|202253.6|202163.6|202245.8|202155.8|10
1733919950000|2024-12-11 12:25:50|202249.6|202159.6|202249.8|202159.8|202250.9|202160.9|202246.1|202156.1|6
1733919960000|2024-12-11 12:26:00|202249.3|202159.3|202246.3|202156.3|202251.2|202161.2|202246.2|202156.2|5
1733919970000|2024-12-11 12:26:10|202245.2|202155.2|202204.5|202154.5|202245.2|202164.7|202204.5|202137.2|9
1733919980000|2024-12-11 12:26:20|202206.4|202156.4|202258.7|202168.7|202260.1|202170.1|202203.4|202153.4|21
1733919990000|2024-12-11 12:26:30|202259.6|202169.6|202270.8|202180.8|202270.8|202206.7|202231.7|202157.5|22
1733920000000|2024-12-11 12:26:40|202270.7|202180.7|202260.1|202170.1|202270.7|202180.7|202258.3|202168.3|19
1733920010000|2024-12-11 12:26:50|202259.6|202169.6|202252.9|202162.9|202265.8|202175.8|202252.9|202162.9|10
1733920020000|2024-12-11 12:27:00|202252.7|202162.7|202259|202169|202267.3|202177.3|202251.9|202161.9|24
1733920030000|2024-12-11 12:27:10|202257.7|202167.7|202257.5|202167.5|202258|202168|202255|202165|13
1733920040000|2024-12-11 12:27:20|202255.2|202165.2|202244.9|202154.9|202257.4|202167.4|202226.8|202136.8|20
1733920050000|2024-12-11 12:27:30|202262.8|202172.8|202263|202173|202266.5|202176.5|202252.4|202162.4|22
1733920060000|2024-12-11 12:27:40|202263.1|202173.1|202260.2|202170.2|202268.8|202178.8|202259.7|202169.7|25
1733920070000|2024-12-11 12:27:50|202260.3|202170.3|202263.1|202173.1|202267.2|202177.2|202250.8|202160.8|20
1733920080000|2024-12-11 12:28:00|202261.4|202171.4|202258.9|202168.9|202265.7|202175.7|202256.7|202166.7|18
1733920090000|2024-12-11 12:28:10|202258|202168|202260|202170|202265.1|202175.1|202248.2|202158.2|31
1733920100000|2024-12-11 12:28:20|202257.3|202167.3|202256.8|202166.8|202266.1|202176.1|202256.6|202166.6|33
1733920110000|2024-12-11 12:28:30|202257.2|202167.2|202250.9|202160.9|202257.6|202167.6|202250.5|202160.5|30
1733920120000|2024-12-11 12:28:40|202251.3|202161.3|202255.4|202165.4|202260.8|202170.8|202250.5|202160.5|30
1733920130000|2024-12-11 12:28:50|202254.7|202164.7|202258.1|202168.1|202258.1|202168.1|202253.9|202163.9|36
1733920140000|2024-12-11 12:29:00|202254.7|202164.7|202213.1|202123.1|202258.1|202168.1|202213.1|202123.1|34
1733920150000|2024-12-11 12:29:10|202207.6|202117.6|202200.5|202150.5|202215.9|202165.9|202197.1|202117.6|29
1733920160000|2024-12-11 12:29:20|202200.7|202150.7|202201.7|202151.7|202203.8|202153.8|202199.8|202149.8|31
1733920170000|2024-12-11 12:29:30|202201.6|202151.6|202224.8|202134.8|202232.3|202154.1|202200.9|202134.8|29
1733920180000|2024-12-11 12:29:40|202229.5|202139.5|202228.4|202138.4|202229.5|202139.5|202213.8|202123.8|29
1733920190000|2024-12-11 12:29:50|202228|202138|202228.6|202138.6|202228.8|202138.8|202224.5|202134.5|27
1733920200000|2024-12-11 12:30:00|202229.1|202139.1|202216.8|202126.8|202233|202152.4|202202.4|202126.8|23
1733920210000|2024-12-11 12:30:10|202217.6|202127.6|202187.2|202097.2|202220.8|202130.8|202180.5|202090.5|33
1733920220000|2024-12-11 12:30:20|202187.6|202097.6|202177.1|202087.1|202188|202098|202170.2|202080.2|30
1733920230000|2024-12-11 12:30:30|202177.2|202087.2|202190.4|202100.4|202193.5|202103.5|202176.1|202086.1|13
1733920240000|2024-12-11 12:30:40|202195.8|202105.8|202173.7|202083.7|202195.8|202105.8|202172.4|202082.4|11
1733920260000|2024-12-11 12:31:00|202174.9|202084.9|202194.1|202104.1|202204.9|202114.9|202174.9|202084.9|19
1733920270000|2024-12-11 12:31:10|202190.9|202100.9|202183.6|202093.6|202190.9|202100.9|202174.5|202084.5|11
1733920280000|2024-12-11 12:31:20|202182|202092|202192.2|202102.2|202195.6|202105.6|202180.9|202090.9|15
1733920290000|2024-12-11 12:31:30|202194.9|202104.9|202196.7|202106.7|202201.3|202111.3|202194.9|202104.9|18
1733920300000|2024-12-11 12:31:40|202198.5|202108.5|202198.4|202108.4|202199.5|202109.5|202196.3|202106.3|23
1733920310000|2024-12-11 12:31:50|202198.6|202108.6|202192.6|202102.6|202198.7|202108.7|202192.4|202102.4|14
1733920320000|2024-12-11 12:32:00|202192.8|202102.8|202188.5|202098.5|202192.8|202102.8|202180.1|202090.1|20
1733920330000|2024-12-11 12:32:10|202188.3|202098.3|202186.5|202096.5|202188.3|202098.3|202186.5|202096.5|4
1733920340000|2024-12-11 12:32:20|202186.8|202096.8|202198.1|202108.1|202215.1|202125.1|202186.8|202096.8|21
1733920350000|2024-12-11 12:32:30|202199.4|202109.4|202201.2|202111.2|202205.1|202115.1|202186.8|202096.8|29
1733920360000|2024-12-11 12:32:40|202201.3|202111.3|202201.4|202111.4|202204.3|202114.3|202200.7|202110.7|21
1733920370000|2024-12-11 12:32:50|202201.5|202111.5|202201.3|202111.3|202201.9|202111.9|202200.2|202110.2|13
1733920380000|2024-12-11 12:33:00|202201.4|202111.4|202190.9|202100.9|202201.8|202111.8|202181.5|202091.5|26
1733920390000|2024-12-11 12:33:10|202185.6|202095.6|202201.5|202111.5|202221.7|202131.7|202185.6|202095.6|24
1733920400000|2024-12-11 12:33:20|202201.3|202111.3|202215.2|202125.2|202215.5|202125.5|202201.3|202111.3|23
1733920410000|2024-12-11 12:33:30|202224.4|202134.4|202232.9|202142.9|202232.9|202142.9|202205.8|202115.8|29
1733920420000|2024-12-11 12:33:40|202249.4|202159.4|202224.9|202134.9|202249.9|202159.9|202223.6|202133.6|29
1733920430000|2024-12-11 12:33:50|202230.5|202140.5|202230.5|202140.5|202231.2|202141.2|202225.9|202135.9|26
1733920440000|2024-12-11 12:34:00|202225.4|202135.4|202249.1|202159.1|202255.9|202165.9|202224.9|202134.9|30
1733920450000|2024-12-11 12:34:10|202249.2|202159.2|202251.6|202161.6|202252.8|202162.8|202245.9|202155.9|19
1733920460000|2024-12-11 12:34:20|202251.4|202161.4|202250.7|202160.7|202251.4|202161.4|202250.4|202160.4|8
1733920470000|2024-12-11 12:34:30|202250.5|202160.5|202259.1|202169.1|202260.3|202170.3|202250.5|202160.5|19
1733920480000|2024-12-11 12:34:40|202259|202169|202215|202165|202259.1|202179.2|202207.3|202157.3|29
1733920490000|2024-12-11 12:34:50|202214.8|202164.8|202171.6|202121.6|202214.9|202164.9|202168.2|202118.2|28
1733920500000|2024-12-11 12:35:00|202171|202121|202168.9|202118.9|202174.7|202124.7|202163|202113|15
1733920510000|2024-12-11 12:35:10|202166.2|202116.2|202153.5|202103.5|202166.4|202116.4|202143.2|202093.2|27
1733920520000|2024-12-11 12:35:20|202153.7|202103.7|202152.6|202102.6|202155.3|202105.3|202148.8|202098.8|16
1733920530000|2024-12-11 12:35:30|202151.6|202101.6|202151.9|202101.9|202156.6|202106.6|202150.3|202100.3|11
1733920540000|2024-12-11 12:35:40|202153.6|202103.6|202156.9|202106.9|202157.7|202107.7|202152.8|202102.8|17
1733920550000|2024-12-11 12:35:50|202156.8|202106.8|202186.7|202096.7|202188.6|202121.6|202156.8|202096.4|19
1733920560000|2024-12-11 12:36:00|202181.5|202091.5|202210.1|202120.1|202213.3|202130.6|202177.8|202087.8|14
1733920570000|2024-12-11 12:36:10|202210|202120|202209.7|202119.7|202210.1|202120.1|202209.7|202119.7|4
1733920580000|2024-12-11 12:36:20|202209.9|202119.9|202154.1|202104.1|202210.2|202120.2|202151.2|202101.2|14
1733920590000|2024-12-11 12:36:30|202154.3|202104.3|202152.6|202102.6|202154.3|202104.3|202152.5|202102.5|12
1733920600000|2024-12-11 12:36:40|202152.8|202102.8|202158.3|202108.3|202158.4|202108.4|202148|202098|14
1733920610000|2024-12-11 12:36:50|202157|202107|202153.1|202103.1|202157.4|202107.4|202153.1|202103.1|9
1733920620000|2024-12-11 12:37:00|202152.9|202102.9|202154.5|202104.5|202154.7|202104.7|202152.9|202102.9|7
1733920630000|2024-12-11 12:37:10|202154.4|202104.4|202126.5|202076.5|202154.4|202104.4|202115.6|202065.6|17
1733920640000|2024-12-11 12:37:20|202126.1|202076.1|202123.6|202073.6|202127.9|202077.9|202119.1|202069.1|16
1733920650000|2024-12-11 12:37:30|202123.7|202073.7|202126.4|202076.4|202126.8|202076.8|202122.9|202072.9|9
1733920660000|2024-12-11 12:37:40|202126.2|202076.2|202123.2|202073.2|202127.7|202077.7|202123.2|202073.2|21
1733920670000|2024-12-11 12:37:50|202123.4|202073.4|202123.6|202073.6|202124.6|202074.6|202123.2|202073.2|16
1733920680000|2024-12-11 12:38:00|202123.7|202073.7|202120.6|202070.6|202153.6|202103.6|202074.2|202024.2|30
1733920690000|2024-12-11 12:38:10|202121.9|202071.9|202121.5|202071.5|202121.9|202071.9|202115.7|202065.7|17
1733920700000|2024-12-11 12:38:20|202122.5|202072.5|202117.5|202067.5|202123.8|202073.8|202117.5|202067.5|16
1733920710000|2024-12-11 12:38:30|202117.6|202067.6|202116.5|202066.5|202118|202068|202109.3|202059.3|21
1733920720000|2024-12-11 12:38:40|202116.7|202066.7|202142.4|202092.4|202143.1|202093.1|202115.1|202065.1|11
1733920730000|2024-12-11 12:38:50|202140.9|202090.9|202141|202091|202141.6|202091.6|202140.6|202090.6|13
1733920740000|2024-12-11 12:39:00|202141.2|202091.2|202206.4|202116.4|202207.3|202117.3|202141|202091|30
1733920750000|2024-12-11 12:39:10|202207.4|202117.4|202199.5|202109.5|202211.1|202121.1|202198.4|202108.4|23
1733920760000|2024-12-11 12:39:20|202185.1|202095.1|202183.4|202093.4|202188.5|202098.5|202181.6|202091.6|23
1733920770000|2024-12-11 12:39:30|202183.3|202093.3|202204.1|202114.1|202206.2|202116.2|202181.2|202091.2|30
1733920780000|2024-12-11 12:39:40|202205.7|202115.7|202175.7|202125.7|202207.5|202139.2|202170.3|202113.2|26
1733920790000|2024-12-11 12:39:50|202174.6|202124.6|202175.9|202125.9|202176.5|202126.5|202170.9|202120.9|13
1733920800000|2024-12-11 12:40:00|202181.7|202131.7|202215|202125|202215.1|202152.5|202181.7|202124.9|21
1733920810000|2024-12-11 12:40:10|202214.9|202124.9|202220.8|202130.8|202227.8|202142.3|202192.3|202124.6|22
1733920820000|2024-12-11 12:40:20|202220.6|202130.6|202162.8|202112.8|202225.3|202151.1|202162.8|202112.8|24
1733920830000|2024-12-11 12:40:30|202170.3|202120.3|202163.2|202113.2|202180.8|202130.8|202162.4|202112.4|28
1733920840000|2024-12-11 12:40:40|202162.7|202112.7|202179.5|202129.5|202181.1|202131.1|202162.7|202112.7|18
1733920850000|2024-12-11 12:40:50|202179.4|202129.4|202163.6|202113.6|202179.7|202129.7|202163.4|202113.4|15
1733920860000|2024-12-11 12:41:00|202163.7|202113.7|202165.7|202115.7|202165.7|202115.7|202157.6|202107.6|22
1733920870000|2024-12-11 12:41:10|202164|202114|202163.5|202113.5|202164.2|202114.2|202157.7|202107.7|23
1733920880000|2024-12-11 12:41:20|202163.3|202113.3|202172.2|202122.2|202172.3|202122.3|202158.6|202108.6|20
1733920890000|2024-12-11 12:41:30|202172.1|202122.1|202165.4|202115.4|202172.1|202122.1|202158.2|202108.2|23
1733920900000|2024-12-11 12:41:40|202165.2|202115.2|202159.1|202109.1|202165.3|202115.3|202157.5|202107.5|29
1733920910000|2024-12-11 12:41:50|202159|202109|202164.4|202114.4|202168.7|202118.7|202158.9|202108.9|23
1733920920000|2024-12-11 12:42:00|202165.5|202115.5|202173.2|202123.2|202193.2|202143.2|202161|202111|23
1733920930000|2024-12-11 12:42:10|202171.2|202121.2|202170.6|202120.6|202173.5|202123.5|202170.6|202120.6|20
1733920940000|2024-12-11 12:42:20|202170.7|202120.7|202166.5|202116.5|202176.2|202126.2|202166.5|202116.5|13
1733920950000|2024-12-11 12:42:30|202165.7|202115.7|202162.3|202112.3|202165.7|202115.7|202158.7|202108.7|7
1733920960000|2024-12-11 12:42:40|202162.4|202112.4|202161.8|202111.8|202162.4|202112.4|202161.8|202111.8|3
1733920970000|2024-12-11 12:42:50|202162.3|202112.3|202159.1|202109.1|202162.4|202112.4|202159.1|202109.1|6
1733920980000|2024-12-11 12:43:00|202162.2|202112.2|202163.1|202113.1|202163.3|202113.3|202160.1|202110.1|8
1733920990000|2024-12-11 12:43:10|202164.5|202114.5|202160.5|202110.5|202166.1|202116.1|202158.3|202108.3|20
1733921000000|2024-12-11 12:43:20|202163.7|202113.7|202167.4|202117.4|202167.9|202117.9|202163.3|202113.3|11
1733921010000|2024-12-11 12:43:30|202168.4|202118.4|202167.5|202117.5|202168.4|202118.4|202167.5|202117.5|4
1733921020000|2024-12-11 12:43:40|202168.1|202118.1|202160.7|202110.7|202168.1|202118.1|202158.7|202108.7|11
1733921030000|2024-12-11 12:43:50|202161.7|202111.7|202156.2|202106.2|202162.3|202112.3|202156.2|202106.2|16
1733921040000|2024-12-11 12:44:00|202154.8|202104.8|202150.2|202100.2|202156.7|202106.7|202149.5|202099.5|16
1733921050000|2024-12-11 12:44:10|202150.1|202100.1|202150.9|202100.9|202154.9|202104.9|202148.4|202098.4|14
1733921060000|2024-12-11 12:44:20|202151.1|202101.1|202150.3|202100.3|202151.1|202101.1|202150.3|202100.3|4
1733921070000|2024-12-11 12:44:30|202150.4|202100.4|202155.6|202105.6|202155.7|202105.7|202150.4|202100.4|7
1733921080000|2024-12-11 12:44:40|202154.6|202104.6|202150.7|202100.7|202154.6|202104.6|202148.1|202098.1|17
1733921090000|2024-12-11 12:44:50|202154.1|202104.1|202151.2|202101.2|202155.5|202105.5|202149.8|202099.8|12
1733921100000|2024-12-11 12:45:00|202151.1|202101.1|202155.5|202105.5|202158|202108|202151.1|202101.1|6
1733921110000|2024-12-11 12:45:10|202156.7|202106.7|202155.9|202105.9|202156.7|202106.7|202153.8|202103.8|12
1733921120000|2024-12-11 12:45:20|202159.3|202109.3|202154.1|202104.1|202159.3|202109.3|202153|202103|13
1733921130000|2024-12-11 12:45:30|202153.9|202103.9|202153.9|202103.9|202154.5|202104.5|202153.7|202103.7|6
1733921140000|2024-12-11 12:45:40|202153|202103|202153.9|202103.9|202153.9|202103.9|202153|202103|3
1733921150000|2024-12-11 12:45:50|202154.2|202104.2|202154.4|202104.4|202155.1|202105.1|202154.2|202104.2|4
1733921160000|2024-12-11 12:46:00|202154.7|202104.7|202148.8|202098.8|202158.3|202108.3|202140.3|202090.3|22
1733921170000|2024-12-11 12:46:10|202148.7|202098.7|202144.3|202094.3|202154.9|202104.9|202144.3|202094.3|19
1733921180000|2024-12-11 12:46:20|202144.4|202094.4|202154.8|202104.8|202154.8|202104.8|202144.4|202094.4|14
1733921190000|2024-12-11 12:46:30|202151.3|202101.3|202151.4|202101.4|202157.3|202107.3|202149.9|202099.9|20
1733921200000|2024-12-11 12:46:40|202150.3|202100.3|202156.2|202106.2|202157.8|202107.8|202150.1|202100.1|24
1733921210000|2024-12-11 12:46:50|202154.7|202104.7|202151.7|202101.7|202156.6|202106.6|202151.4|202101.4|14
1733921220000|2024-12-11 12:47:00|202152.8|202102.8|202157.4|202107.4|202163.6|202113.6|202152.8|202102.8|19
1733921230000|2024-12-11 12:47:10|202157.1|202107.1|202158.7|202108.7|202169.7|202119.7|202157.1|202107.1|17
1733921240000|2024-12-11 12:47:20|202159.2|202109.2|202155.9|202105.9|202162.2|202112.2|202155|202105|14
1733921250000|2024-12-11 12:47:30|202156.1|202106.1|202163.7|202113.7|202163.8|202113.8|202154.9|202104.9|12
1733921260000|2024-12-11 12:47:40|202163|202113|202163|202113|202163.3|202113.3|202162|202112|5
1733921270000|2024-12-11 12:47:50|202162|202112|202157.9|202107.9|202162.9|202112.9|202157.6|202107.6|15
1733921280000|2024-12-11 12:48:00|202162|202112|202158.2|202108.2|202163.8|202113.8|202157.5|202107.5|14
1733921290000|2024-12-11 12:48:10|202157.5|202107.5|202153.8|202103.8|202157.5|202107.5|202151.1|202101.1|9
1733921300000|2024-12-11 12:48:20|202153|202103|202161.2|202111.2|202162.2|202112.2|202151.5|202101.5|17
1733921310000|2024-12-11 12:48:30|202158.8|202108.8|202161.1|202111.1|202164.3|202114.3|202158|202108|16
1733921320000|2024-12-11 12:48:40|202161|202111|202157.7|202107.7|202161|202111|202157.7|202107.7|8
1733921330000|2024-12-11 12:48:50|202156.6|202106.6|202158.8|202108.8|202160.6|202110.6|202156.3|202106.3|18
1733921340000|2024-12-11 12:49:00|202159.3|202109.3|202158.5|202108.5|202160.9|202110.9|202156.6|202106.6|9
1733921350000|2024-12-11 12:49:10|202157.4|202107.4|202144.6|202094.6|202158.7|202108.7|202142.3|202092.3|20
1733921360000|2024-12-11 12:49:20|202145.9|202095.9|202159.7|202109.7|202161.9|202111.9|202145.9|202095.9|9
1733921370000|2024-12-11 12:49:30|202158|202108|202157.2|202107.2|202159.7|202109.7|202156.8|202106.8|5
1733921380000|2024-12-11 12:49:40|202160.8|202110.8|202158|202108|202161.7|202111.7|202157.9|202107.9|9
1733921390000|2024-12-11 12:49:50|202158.2|202108.2|202158.2|202108.2|202158.2|202108.2|202158.2|202108.2|1
1733921400000|2024-12-11 12:50:00|202159.8|202109.8|202161.5|202111.5|202163.1|202113.1|202159.8|202109.8|7
1733921410000|2024-12-11 12:50:10|202162.5|202112.5|202161|202111|202162.5|202112.5|202161|202111|2
1733921420000|2024-12-11 12:50:20|202162.5|202112.5|202162.6|202112.6|202163.9|202113.9|202162.5|202112.5|3
1733921430000|2024-12-11 12:50:30|202163.9|202113.9|202162.2|202112.2|202163.9|202113.9|202160.9|202110.9|4
1733921440000|2024-12-11 12:50:40|202161.9|202111.9|202162|202112|202162|202112|202160.4|202110.4|4
1733921450000|2024-12-11 12:50:50|202164|202114|202160.5|202110.5|202164.7|202114.7|202160.5|202110.5|9
1733921460000|2024-12-11 12:51:00|202162.1|202112.1|202163.3|202113.3|202163.5|202113.5|202160.4|202110.4|6
1733921470000|2024-12-11 12:51:10|202162|202112|202162|202112|202162|202112|202162|202112|1
1733921480000|2024-12-11 12:51:20|202160.6|202110.6|202162.9|202112.9|202164.5|202114.5|202160.6|202110.6|4
1733921490000|2024-12-11 12:51:30|202164.3|202114.3|202164.3|202114.3|202164.3|202114.3|202164.3|202114.3|1
1733921500000|2024-12-11 12:51:40|202165.3|202115.3|202165.3|202115.3|202165.3|202115.3|202165.3|202115.3|1
1733921510000|2024-12-11 12:51:50|202164|202114|202165.9|202115.9|202165.9|202115.9|202164|202114|4
1733921520000|2024-12-11 12:52:00|202171|202121|202175.8|202125.8|202232.4|202142.4|202169.4|202107.4|31
1733921530000|2024-12-11 12:52:10|202174.6|202124.6|202175.7|202125.7|202176.4|202126.4|202173.2|202123.2|31
1733921540000|2024-12-11 12:52:20|202176.2|202126.2|202175.2|202125.2|202203.2|202153.2|202171.2|202121.2|32
1733921550000|2024-12-11 12:52:30|202175.1|202125.1|202143.6|202093.6|202176.8|202126.8|202143.6|202093.6|29
1733921560000|2024-12-11 12:52:40|202144.3|202094.3|202144.6|202094.6|202148.3|202098.3|202142.3|202092.3|10
1733921570000|2024-12-11 12:52:50|202146.1|202096.1|202160.8|202110.8|202160.8|202110.8|202145.7|202095.7|21
1733921580000|2024-12-11 12:53:00|202159.6|202109.6|202168.2|202118.2|202172.8|202122.8|202159.6|202109.6|21
1733921590000|2024-12-11 12:53:10|202167.6|202117.6|202166|202116|202168|202118|202166|202116|12
1733921600000|2024-12-11 12:53:20|202166.5|202116.5|202167.5|202117.5|202167.5|202117.5|202165.9|202115.9|9
1733921610000|2024-12-11 12:53:30|202167.4|202117.4|202172|202122|202174.1|202124.1|202164.1|202114.1|23
1733921620000|2024-12-11 12:53:40|202164.9|202114.9|202166.4|202116.4|202172.4|202122.4|202163|202113|14
1733921630000|2024-12-11 12:53:50|202166.3|202116.3|202165.3|202115.3|202166.3|202116.3|202162.6|202112.6|17
1733921640000|2024-12-11 12:54:00|202164.5|202114.5|202144.4|202094.4|202165.1|202115.1|202143.8|202093.8|12
1733921650000|2024-12-11 12:54:10|202144.1|202094.1|202144.5|202094.5|202147.4|202097.4|202144.1|202094.1|9
1733921660000|2024-12-11 12:54:20|202144.6|202094.6|202145.9|202095.9|202148.4|202098.4|202143.7|202093.7|17
1733921670000|2024-12-11 12:54:30|202146.4|202096.4|202148.9|202098.9|202149.3|202099.3|202146.2|202096.2|10
1733921680000|2024-12-11 12:54:40|202147.8|202097.8|202147|202097|202148.5|202098.5|202147|202097|4
1733921690000|2024-12-11 12:54:50|202147.9|202097.9|202147.7|202097.7|202148.8|202098.8|202147.1|202097.1|8
1733921700000|2024-12-11 12:55:00|202146.9|202096.9|202148.4|202098.4|202148.6|202098.6|202145.7|202095.7|7
1733921720000|2024-12-11 12:55:20|202149|202099|202149.3|202099.3|202149.4|202099.4|202147.4|202097.4|12
1733921730000|2024-12-11 12:55:30|202148.5|202098.5|202148|202098|202150.1|202100.1|202148|202098|8
1733921740000|2024-12-11 12:55:40|202149.1|202099.1|202117.8|202067.8|202149.1|202099.1|202095.6|202045.6|14
1733921750000|2024-12-11 12:55:50|202111.4|202061.4|202128.4|202078.4|202130.4|202080.4|202109.3|202059.3|27
1733921760000|2024-12-11 12:56:00|202126.8|202076.8|202133.5|202083.5|202136.1|202086.1|202124.2|202074.2|27
1733921770000|2024-12-11 12:56:10|202133.2|202083.2|202142.6|202092.6|202142.6|202092.6|202131|202081|23
1733921780000|2024-12-11 12:56:20|202141.4|202091.4|202133.4|202083.4|202143|202093|202132.3|202082.3|14
1733921790000|2024-12-11 12:56:30|202132.4|202082.4|202133.2|202083.2|202134|202084|202131.6|202081.6|9
1733921800000|2024-12-11 12:56:40|202134.1|202084.1|202142.1|202092.1|202143|202093|202134.1|202084.1|9
1733921810000|2024-12-11 12:56:50|202141.3|202091.3|202176.4|202126.4|202176.6|202126.6|202141.3|202091.3|20
1733921820000|2024-12-11 12:57:00|202173.8|202123.8|202181.2|202131.2|202181.3|202131.3|202171.6|202121.6|21
1733921830000|2024-12-11 12:57:10|202181.1|202131.1|202177.2|202127.2|202181.8|202131.8|202175.8|202125.8|21
1733921840000|2024-12-11 12:57:20|202177|202127|202176.9|202126.9|202177|202127|202176|202126|15
1733921850000|2024-12-11 12:57:30|202176.7|202126.7|202143.7|202093.7|202178.8|202128.8|202143.7|202093.7|23
1733921860000|2024-12-11 12:57:40|202143.1|202093.1|202142.6|202092.6|202144.3|202094.3|202142.2|202092.2|16
1733921870000|2024-12-11 12:57:50|202142.5|202092.5|202167.7|202077.7|202168.3|202094.3|202133.2|202073.8|24
1733921880000|2024-12-11 12:58:00|202165.8|202075.8|202170.3|202080.3|202186.8|202096.8|202165.8|202075.8|17
1733921890000|2024-12-11 12:58:10|202174|202084|202170.1|202080.1|202175.2|202085.2|202165.3|202075.3|25
1733921900000|2024-12-11 12:58:20|202166.3|202076.3|202165.6|202075.6|202170.1|202080.1|202164.4|202074.4|24
1733921910000|2024-12-11 12:58:30|202166.8|202076.8|202170.6|202080.6|202170.9|202080.9|202165.9|202075.9|10
1733921920000|2024-12-11 12:58:40|202170.9|202080.9|202164.1|202074.1|202171.1|202081.1|202161.3|202071.3|18
1733921930000|2024-12-11 12:58:50|202165.2|202075.2|202164|202074|202167.3|202077.3|202162.5|202072.5|21
1733921940000|2024-12-11 12:59:00|202164.9|202074.9|202165.4|202075.4|202167.3|202077.3|202162.9|202072.9|28
1733921950000|2024-12-11 12:59:10|202164.9|202074.9|202160.9|202070.9|202167.9|202077.9|202160.9|202070.9|30
1733921960000|2024-12-11 12:59:20|202165.7|202075.7|202162.3|202072.3|202168.6|202078.6|202162.2|202072.2|23
1733921970000|2024-12-11 12:59:30|202167.9|202077.9|202164.4|202074.4|202167.9|202077.9|202161.8|202071.8|12
1733921980000|2024-12-11 12:59:40|202162.9|202072.9|202165.1|202075.1|202165.1|202075.1|202161.9|202071.9|13
1733921990000|2024-12-11 12:59:50|202166.3|202076.3|202109.5|202059.5|202166.3|202076.3|202102.3|202047.7|29
1733922000000|2024-12-11 13:00:00|202111.8|202021.8|202124.8|202034.8|202125.8|202035.8|202111.8|202021.8|30
1733922010000|2024-12-11 13:00:10|202124.2|202034.2|202104.9|202054.9|202124.2|202056.2|202099.2|202028.9|27
1733922020000|2024-12-11 13:00:20|202105.3|202055.3|202103.5|202053.5|202106.4|202056.4|202097.7|202047.7|19
1733922030000|2024-12-11 13:00:30|202103.1|202053.1|202090.1|202040.1|202103.5|202053.5|202073.5|202023.5|30
1733922040000|2024-12-11 13:00:40|202090.2|202040.2|202093.5|202043.5|202094.7|202044.7|202089.6|202039.6|17
1733922050000|2024-12-11 13:00:50|202093.4|202043.4|202114.7|202064.7|202115.5|202065.5|202092.4|202042.4|10
1733922060000|2024-12-11 13:01:00|202115.5|202065.5|202099.5|202049.5|202115.5|202065.5|202098.6|202048.6|9
1733922070000|2024-12-11 13:01:10|202098.2|202048.2|202098.8|202048.8|202099.5|202049.5|202098.2|202048.2|7
1733922080000|2024-12-11 13:01:20|202098.9|202048.9|202098.6|202048.6|202099.2|202049.2|202097.6|202047.6|5
1733922090000|2024-12-11 13:01:30|202093.5|202043.5|202096.8|202046.8|202102|202052|202093.5|202043.5|13
1733922100000|2024-12-11 13:01:40|202096.9|202046.9|202093.1|202043.1|202096.9|202046.9|202091.8|202041.8|11
1733922110000|2024-12-11 13:01:50|202092.6|202042.6|202094.5|202044.5|202094.5|202044.5|202091.4|202041.4|11
1733922120000|2024-12-11 13:02:00|202093.9|202043.9|202097.8|202047.8|202099.3|202049.3|202093.9|202043.9|20
1733922130000|2024-12-11 13:02:10|202098.5|202048.5|202100.5|202050.5|202101.8|202051.8|202098.5|202048.5|13
1733922140000|2024-12-11 13:02:20|202101.5|202051.5|202099|202049|202101.5|202051.5|202098.2|202048.2|10
1733922150000|2024-12-11 13:02:30|202098.7|202048.7|202101.4|202051.4|202102.1|202052.1|202098|202048|13
1733922160000|2024-12-11 13:02:40|202100.3|202050.3|202094.6|202044.6|202100.3|202050.3|202092.2|202042.2|17
1733922170000|2024-12-11 13:02:50|202093.7|202043.7|202095.4|202045.4|202097.7|202047.7|202093.7|202043.7|8
1733922180000|2024-12-11 13:03:00|202095.2|202045.2|202095.6|202045.6|202096.6|202046.6|202093.1|202043.1|18
1733922190000|2024-12-11 13:03:10|202095.5|202045.5|202099.3|202049.3|202100.4|202050.4|202094.6|202044.6|8
1733922200000|2024-12-11 13:03:20|202100|202050|202099.8|202049.8|202100|202050|202099.8|202049.8|2
1733922210000|2024-12-11 13:03:30|202098.8|202048.8|202096.8|202046.8|202098.8|202048.8|202089.7|202039.7|9
1733922220000|2024-12-11 13:03:40|202096.7|202046.7|202093.9|202043.9|202097.5|202047.5|202086.3|202036.3|21
1733922230000|2024-12-11 13:03:50|202093.2|202043.2|202099.2|202049.2|202099.2|202049.2|202093.2|202043.2|9
1733922240000|2024-12-11 13:04:00|202100.9|202050.9|202101.1|202051.1|202103.1|202053.1|202100.9|202050.9|10
1733922250000|2024-12-11 13:04:10|202101.6|202051.6|202102.3|202052.3|202103.8|202053.8|202100.5|202050.5|9
1733922260000|2024-12-11 13:04:20|202100.1|202050.1|202094.9|202044.9|202100.1|202050.1|202093.2|202043.2|6
1733922270000|2024-12-11 13:04:30|202095.1|202045.1|202099.4|202049.4|202099.4|202049.4|202095.1|202045.1|9
1733922280000|2024-12-11 13:04:40|202097.3|202047.3|202097.1|202047.1|202098|202048|202095.8|202045.8|7
1733922290000|2024-12-11 13:04:50|202098.6|202048.6|202099.6|202049.6|202100.5|202050.5|202096|202046|13
1733922300000|2024-12-11 13:05:00|202100.5|202050.5|202096.8|202046.8|202100.5|202050.5|202096.8|202046.8|11
1733922310000|2024-12-11 13:05:10|202097|202047|202097|202047|202097|202047|202097|202047|1
1733922320000|2024-12-11 13:05:20|202097.8|202047.8|202131.9|202041.9|202131.9|202047.8|202097.8|202031.8|3
1733922330000|2024-12-11 13:05:30|202130.6|202040.6|202130|202040|202130.6|202040.6|202130|202040|3
1733922340000|2024-12-11 13:05:40|202128|202038|202061.3|202011.3|202128|202038|202051.1|202001.1|15
1733922360000|2024-12-11 13:06:00|202060|202010|202059.4|202009.4|202060|202010|202058.5|202008.5|5
1733922370000|2024-12-11 13:06:10|202058.4|202008.4|202062.9|202012.9|202065.8|202015.8|202057.8|202007.8|14
1733922380000|2024-12-11 13:06:20|202060.7|202010.7|202038.9|201988.9|202060.7|202010.7|202034.2|201984.2|27
1733922390000|2024-12-11 13:06:30|202039.6|201989.6|202040.1|201990.1|202040.8|201990.8|202038.9|201988.9|20
1733922400000|2024-12-11 13:06:40|202040.7|201990.7|202040.3|201990.3|202041.8|201991.8|202038.9|201988.9|11
1733922410000|2024-12-11 13:06:50|202039.3|201989.3|202036.5|201986.5|202040.3|201990.3|202033.3|201983.3|12
1733922420000|2024-12-11 13:07:00|202036|201986|202037.6|201987.6|202037.9|201987.9|202035.2|201985.2|17
1733922430000|2024-12-11 13:07:10|202037.9|201987.9|202046.4|201996.4|202046.7|201996.7|202037.3|201987.3|12
1733922440000|2024-12-11 13:07:20|202045.4|201995.4|202050|202000|202050.5|202000.5|202045.4|201995.4|19
1733922450000|2024-12-11 13:07:30|202051|202001|202046.4|201996.4|202051.4|202001.4|202043.6|201993.6|11
1733922460000|2024-12-11 13:07:40|202046.1|201996.1|202044.7|201994.7|202046.1|201996.1|202044.7|201994.7|3
1733922470000|2024-12-11 13:07:50|202046.1|201996.1|202055.3|202005.3|202056.6|202006.6|202046.1|201996.1|18
1733922480000|2024-12-11 13:08:00|202054.1|202004.1|202089.9|202039.9|202089.9|202039.9|202054.1|202004.1|19
1733922490000|2024-12-11 13:08:10|202090.2|202040.2|202101|202051|202102.1|202052.1|202090.2|202040.2|15
1733922500000|2024-12-11 13:08:20|202101.8|202051.8|202098.4|202048.4|202101.8|202051.8|202094.6|202044.6|14
1733922510000|2024-12-11 13:08:30|202096.5|202046.5|202099.7|202049.7|202105|202055|202095.2|202045.2|21
1733922520000|2024-12-11 13:08:40|202100.5|202050.5|202100.3|202050.3|202100.5|202050.5|202100.1|202050.1|3
1733922530000|2024-12-11 13:08:50|202100.4|202050.4|202112.3|202062.3|202113.2|202063.2|202100.4|202050.4|15
1733922540000|2024-12-11 13:09:00|202113.1|202063.1|202109.5|202059.5|202113.1|202063.1|202108.2|202058.2|18
1733922550000|2024-12-11 13:09:10|202109.7|202059.7|202107.2|202057.2|202110.3|202060.3|202107.2|202057.2|18
1733922560000|2024-12-11 13:09:20|202106.4|202056.4|202109.7|202059.7|202109.8|202059.8|202106.2|202056.2|16
1733922570000|2024-12-11 13:09:30|202109.8|202059.8|202108.2|202058.2|202110|202060|202106.5|202056.5|24
1733922580000|2024-12-11 13:09:40|202108.4|202058.4|202115.2|202065.2|202116.5|202066.5|202108.2|202058.2|19
1733922590000|2024-12-11 13:09:50|202115.4|202065.4|202104.9|202054.9|202115.4|202065.4|202102.7|202052.7|16
1733922600000|2024-12-11 13:10:00|202105.8|202055.8|202114.5|202064.5|202115|202065|202105.1|202055.1|27
1733922610000|2024-12-11 13:10:10|202114.6|202064.6|202118.9|202068.9|202118.9|202068.9|202113.7|202063.7|15
1733922620000|2024-12-11 13:10:20|202118.1|202068.1|202159.4|202109.4|202162.2|202112.2|202118.1|202068.1|22
1733922630000|2024-12-11 13:10:30|202159.3|202109.3|202181.8|202131.8|202184.3|202134.3|202159.3|202109.3|18
1733922640000|2024-12-11 13:10:40|202182.3|202132.3|202179.2|202129.2|202183.4|202133.4|202178.7|202128.7|12
1733922650000|2024-12-11 13:10:50|202180.9|202130.9|202178.5|202128.5|202180.9|202130.9|202178.1|202128.1|10
1733922660000|2024-12-11 13:11:00|202179.1|202129.1|202182|202132|202183.2|202133.2|202179.1|202129.1|15
1733922670000|2024-12-11 13:11:10|202180.6|202130.6|202201.5|202151.5|202203.4|202153.4|202180.5|202130.5|18
1733922680000|2024-12-11 13:11:20|202200.3|202150.3|202198.1|202148.1|202209.1|202159.1|202197|202147|21
1733922690000|2024-12-11 13:11:30|202199|202149|202202.6|202152.6|202203.5|202153.5|202198.2|202148.2|16
1733922700000|2024-12-11 13:11:40|202201.4|202151.4|202205.7|202155.7|202205.7|202155.7|202199.5|202149.5|14
1733922710000|2024-12-11 13:11:50|202204.8|202154.8|202207.5|202157.5|202208.8|202158.8|202204.8|202154.8|9
1733922720000|2024-12-11 13:12:00|202206.6|202156.6|202229.7|202179.7|202230|202180|202206.6|202156.6|14
1733922730000|2024-12-11 13:12:10|202229|202179|202175.7|202125.7|202231.8|202181.8|202170.5|202120.5|27
1733922740000|2024-12-11 13:12:20|202179|202129|202156.2|202106.2|202179|202129|202150.7|202100.7|28
1733922750000|2024-12-11 13:12:30|202156.4|202106.4|202167.7|202117.7|202169.3|202119.3|202150.2|202100.2|24
1733922760000|2024-12-11 13:12:40|202169.7|202119.7|202169.5|202119.5|202170.3|202120.3|202162.1|202112.1|19
1733922770000|2024-12-11 13:12:50|202169.8|202119.8|202170.5|202120.5|202170.9|202120.9|202169.5|202119.5|9
1733922780000|2024-12-11 13:13:00|202169.6|202119.6|202151|202101|202169.6|202119.6|202149.7|202099.7|22
1733922790000|2024-12-11 13:13:10|202156.7|202106.7|202156.7|202106.7|202157.1|202107.1|202151.3|202101.3|9
1733922800000|2024-12-11 13:13:20|202151.1|202101.1|202248.7|202158.7|202248.7|202176.2|202151.1|202101.1|35
1733922810000|2024-12-11 13:13:30|202250.1|202160.1|202277.9|202187.9|202279.4|202189.4|202245.9|202155.9|23
1733922820000|2024-12-11 13:13:40|202276.2|202186.2|202270.1|202180.1|202276.2|202186.2|202265.3|202175.3|16
1733922830000|2024-12-11 13:13:50|202271.1|202181.1|202284.6|202234.6|202285.9|202235.9|202269.9|202179.9|14
1733922840000|2024-12-11 13:14:00|202288.1|202238.1|202291.9|202241.9|202297.4|202247.4|202282.7|202232.7|27
1733922850000|2024-12-11 13:14:10|202290.7|202240.7|202291.2|202241.2|202293.7|202243.7|202288.6|202238.6|17
1733922860000|2024-12-11 13:14:20|202291.3|202241.3|202292|202242|202292.4|202242.4|202286.8|202236.8|18
1733922870000|2024-12-11 13:14:30|202291.8|202241.8|202273.4|202223.4|202292.2|202242.2|202272.4|202222.4|15
1733922880000|2024-12-11 13:14:40|202275.2|202225.2|202279.8|202229.8|202280.1|202230.1|202272|202222|15
1733922890000|2024-12-11 13:14:50|202279.4|202229.4|202276.7|202226.7|202279.6|202229.6|202274.4|202224.4|10
1733922900000|2024-12-11 13:15:00|202271.8|202221.8|202264.7|202214.7|202273.6|202223.6|202264.6|202214.6|12
1733922910000|2024-12-11 13:15:10|202265.4|202215.4|202266.5|202216.5|202266.8|202216.8|202264.5|202214.5|10
1733922920000|2024-12-11 13:15:20|202267.8|202217.8|202265.4|202215.4|202269.7|202219.7|202264.8|202214.8|5
1733922930000|2024-12-11 13:15:30|202265.7|202215.7|202271.4|202221.4|202273.2|202223.2|202265.7|202215.7|13
1733922940000|2024-12-11 13:15:40|202270.6|202220.6|202279.3|202229.3|202279.3|202229.3|202269.9|202219.9|18
1733922950000|2024-12-11 13:15:50|202276.5|202226.5|202268.8|202218.8|202276.5|202226.5|202268.8|202218.8|14
1733922960000|2024-12-11 13:16:00|202268.7|202218.7|202268.7|202218.7|202274.3|202224.3|202265.7|202215.7|13
1733922970000|2024-12-11 13:16:10|202268.8|202218.8|202276.5|202226.5|202277.1|202227.1|202268.8|202218.8|10
1733922980000|2024-12-11 13:16:20|202275.9|202225.9|202292.5|202242.5|202293.2|202243.2|202270.4|202220.4|20
1733922990000|2024-12-11 13:16:30|202292.4|202242.4|202298.4|202248.4|202299.3|202249.3|202291.7|202241.7|23
1733923000000|2024-12-11 13:16:40|202300|202250|202350.4|202300.4|202350.4|202300.4|202299.1|202249.1|24
1733923010000|2024-12-11 13:16:50|202356.4|202306.4|202416.4|202366.4|202418.2|202368.2|202356.4|202306.4|17
1733923020000|2024-12-11 13:17:00|202415.5|202365.5|202454.5|202364.5|202461.4|202371.4|202415.5|202345.2|23
1733923030000|2024-12-11 13:17:10|202458.2|202368.2|202456.7|202366.7|202485|202395|202453.5|202363.5|29
1733923040000|2024-12-11 13:17:20|202455.4|202365.4|202445.8|202355.8|202455.4|202365.4|202445|202355|6
1733923050000|2024-12-11 13:17:30|202441.6|202351.6|202445|202355|202445|202355|202441.6|202351.6|4
1733923060000|2024-12-11 13:17:40|202447|202357|202445.1|202355.1|202450.6|202360.6|202443.9|202353.9|10
1733923070000|2024-12-11 13:17:50|202445.5|202355.5|202383.7|202333.7|202445.5|202355.5|202383.7|202333.7|5
1733923080000|2024-12-11 13:18:00|202381.1|202331.1|202392.3|202342.3|202415|202365|202381.1|202331.1|13
1733923090000|2024-12-11 13:18:10|202394.5|202344.5|202401.1|202351.1|202402.7|202352.7|202394.5|202344.5|21
1733923100000|2024-12-11 13:18:20|202400|202350|202425.9|202375.9|202427.6|202377.6|202400|202350|14
1733923110000|2024-12-11 13:18:30|202425.7|202375.7|202396.3|202346.3|202426.2|202376.2|202392.6|202342.6|19
1733923120000|2024-12-11 13:18:40|202394.5|202344.5|202438|202388|202441.9|202391.9|202390.4|202324.2|29
1733923130000|2024-12-11 13:18:50|202438.6|202388.6|202435.8|202385.8|202442|202392|202435.2|202385.2|18
1733923140000|2024-12-11 13:19:00|202435.6|202385.6|202456.9|202366.9|202457.1|202388|202431.4|202365.3|25
1733923150000|2024-12-11 13:19:10|202456.5|202366.5|202446.9|202356.9|202456.5|202366.5|202441.5|202351.5|22
1733923160000|2024-12-11 13:19:20|202451|202361|202437.6|202347.6|202460.3|202370.3|202433.3|202343.3|22
1733923170000|2024-12-11 13:19:30|202440.3|202350.3|202415.4|202325.4|202442.5|202352.5|202415.4|202325.4|29
1733923180000|2024-12-11 13:19:40|202416.6|202326.6|202413.7|202323.7|202416.6|202326.6|202412.8|202322.8|19
1733923190000|2024-12-11 13:19:50|202414.8|202324.8|202410.9|202320.9|202415|202325|202410.7|202320.7|16
1733923200000|2024-12-11 13:20:00|202397.8|202307.8|202387.9|202337.9|202402.1|202339.3|202385.7|202306.2|27
1733923210000|2024-12-11 13:20:10|202388.2|202338.2|202418.6|202328.6|202418.6|202350.2|202377.7|202323.5|26
1733923220000|2024-12-11 13:20:20|202417.4|202327.4|202398.6|202348.6|202418.2|202350.4|202396.1|202325.7|19
1733923230000|2024-12-11 13:20:30|202398.4|202348.4|202396.5|202346.5|202399.8|202349.8|202396.5|202346.5|15
1733923240000|2024-12-11 13:20:40|202396.4|202346.4|202397|202347|202398.5|202348.5|202395.6|202345.6|11
1733923250000|2024-12-11 13:20:50|202393.9|202343.9|202416.4|202326.4|202416.8|202353.1|202393.9|202325.1|19
1733923260000|2024-12-11 13:21:00|202415.6|202325.6|202411.1|202321.1|202416.3|202326.3|202405.3|202315.3|19
1733923270000|2024-12-11 13:21:10|202411|202321|202389.1|202339.1|202411|202339.4|202387.4|202317.2|15
1733923280000|2024-12-11 13:21:20|202388.9|202338.9|202390.6|202340.6|202393.8|202343.8|202388.9|202338.9|24
1733923290000|2024-12-11 13:21:30|202389.1|202339.1|202387.8|202337.8|202390.2|202340.2|202387.8|202337.8|15
1733923300000|2024-12-11 13:21:40|202387.7|202337.7|202417.2|202327.2|202418.1|202337.7|202359.9|202309.9|18
1733923310000|2024-12-11 13:21:50|202417.3|202327.3|202411.8|202321.8|202417.7|202359.2|202408.7|202319.8|24
1733923320000|2024-12-11 13:22:00|202411.9|202321.9|202410.1|202320.1|202413.5|202323.5|202409.9|202319.9|8
1733923330000|2024-12-11 13:22:10|202410.3|202320.3|202407.6|202317.6|202412.5|202322.5|202406.6|202316.6|21
1733923340000|2024-12-11 13:22:20|202407.8|202317.8|202408.6|202318.6|202408.7|202318.7|202406.7|202316.7|9
1733923350000|2024-12-11 13:22:30|202408.8|202318.8|202407|202317|202408.8|202318.8|202407|202317|4
1733923360000|2024-12-11 13:22:40|202407.2|202317.2|202408.4|202318.4|202411.8|202321.8|202406.8|202316.8|16
1733923370000|2024-12-11 13:22:50|202408.8|202318.8|202374.4|202284.4|202408.8|202318.8|202352.3|202284.4|9
1733923380000|2024-12-11 13:23:00|202372|202282|202372.1|202282.1|202376.5|202286.5|202367.7|202277.7|24
1733923390000|2024-12-11 13:23:10|202371.8|202281.8|202330.6|202240.6|202377.6|202287.6|202325.6|202235.6|17
1733923400000|2024-12-11 13:23:20|202332.7|202242.7|202325.9|202235.9|202332.8|202242.8|202311.6|202221.6|13
1733923410000|2024-12-11 13:23:30|202319.6|202229.6|202332.7|202242.7|202336|202246|202310.3|202220.3|16
1733923420000|2024-12-11 13:23:40|202332.6|202242.6|202338|202248|202343.8|202253.8|202325.2|202235.2|22
1733923430000|2024-12-11 13:23:50|202337.9|202247.9|202306.7|202216.7|202337.9|202247.9|202301.7|202211.7|13
1733923440000|2024-12-11 13:24:00|202306.4|202216.4|202288.7|202198.7|202306.4|202216.4|202280.4|202190.4|21
1733923450000|2024-12-11 13:24:10|202283.2|202193.2|202282.1|202192.1|202286|202196|202273.5|202183.5|22
1733923460000|2024-12-11 13:24:20|202280.4|202190.4|202294.6|202204.6|202304|202214|202280.4|202190.4|18
1733923470000|2024-12-11 13:24:30|202295.1|202205.1|202305.7|202215.7|202308.4|202218.4|202285.2|202195.2|19
1733923480000|2024-12-11 13:24:40|202300.5|202210.5|202287.8|202197.8|202301.3|202211.3|202287.8|202197.8|13
1733923490000|2024-12-11 13:24:50|202292.5|202202.5|202289.7|202199.7|202293.3|202203.3|202286.5|202196.5|14
1733923500000|2024-12-11 13:25:00|202247.7|202157.7|202251.6|202161.6|202257.6|202167.6|202240.3|202150.3|29
1733923510000|2024-12-11 13:25:10|202251.5|202161.5|202244.1|202154.1|202253.1|202163.1|202244.1|202154.1|21
1733923520000|2024-12-11 13:25:20|202244.2|202154.2|202251.3|202161.3|202255.2|202165.2|202229.6|202139.6|29
1733923530000|2024-12-11 13:25:30|202251.7|202161.7|202250.7|202160.7|202251.9|202161.9|202244|202154|12
1733923540000|2024-12-11 13:25:40|202246.4|202156.4|202239|202149|202246.4|202156.4|202236.4|202146.4|10
1733923550000|2024-12-11 13:25:50|202231.9|202141.9|202249.9|202159.9|202249.9|202159.9|202228.2|202138.2|21
1733923560000|2024-12-11 13:26:00|202249.1|202159.1|202240.5|202150.5|202249.1|202159.1|202224.6|202134.6|10
1733923570000|2024-12-11 13:26:10|202238.5|202148.5|202242.8|202152.8|202243.2|202153.2|202238.5|202148.5|8
1733923580000|2024-12-11 13:26:20|202242.6|202152.6|202223.3|202133.3|202242.6|202152.6|202218.9|202128.9|5
1733923590000|2024-12-11 13:26:30|202226.8|202136.8|202221|202131|202226.8|202136.8|202221|202131|3
1733923600000|2024-12-11 13:26:40|202217.4|202127.4|202216.7|202126.7|202218.8|202128.8|202214.6|202124.6|5
1733923610000|2024-12-11 13:26:50|202220.8|202130.8|202214.5|202124.5|202220.8|202130.8|202214|202124|4
1733923620000|2024-12-11 13:27:00|202217.9|202127.9|202224|202134|202225.3|202135.3|202216.9|202126.9|9
1733923630000|2024-12-11 13:27:10|202223.8|202133.8|202248.8|202158.8|202249.4|202159.4|202213.7|202123.7|18
1733923640000|2024-12-11 13:27:20|202248.6|202158.6|202262|202147.7|202262|202158.8|202246.7|202146.9|14
1733923650000|2024-12-11 13:27:30|202247.8|202145.4|202233.3|202129.9|202254.3|202147.2|202223.6|202128.9|24
1733923660000|2024-12-11 13:27:40|202234.5|202132.3|202232.6|202132|202235.2|202132.3|202230.7|202128.7|21
1733923670000|2024-12-11 13:27:50|202228.4|202138.4|202232.3|202136|202232.3|202138.4|202222.7|202132.7|25
1733923680000|2024-12-11 13:28:00|202234.8|202124.6|202235.5|202124.5|202237|202145.8|202228.5|202124.5|17
1733923690000|2024-12-11 13:28:10|202232.7|202124.7|202236.5|202146.5|202246.8|202146.5|202227.4|202124.7|6
1733923700000|2024-12-11 13:28:20|202235.4|202145.4|202240|202145.2|202240|202145.6|202235|202128.8|7
1733923710000|2024-12-11 13:28:30|202235.3|202145.3|202239|202145|202239|202146|202235.3|202145|3
1733923740000|2024-12-11 13:29:00|202245|202139|202267.1|202140.9|202274.4|202144.9|202245|202137|19
1733923750000|2024-12-11 13:29:10|202261.8|202144.3|202307.6|202114.7|202345.1|202154.7|202261.8|202107.9|31
1733923760000|2024-12-11 13:29:20|202309.9|202108.8|202290.2|202109.9|202321.6|202132.9|202286.3|202107.9|17
1733923770000|2024-12-11 13:29:30|202279|202106.7|202288.8|202101.5|202290.8|202106.7|202279|202094.5|15
1733923780000|2024-12-11 13:29:40|202288.4|202097.1|202288.8|202087.4|202292.5|202097.1|202278.5|202075.6|11
1733923790000|2024-12-11 13:29:50|202289.1|202080.6|202499.6|202189.6|202517.9|202207.9|202286.8|202079.5|24
1733923800000|2024-12-11 13:30:00|202499.7|202189.7|202301.4|202093.7|202499.9|202189.9|202261|201999|36
1733923810000|2024-12-11 13:30:10|202304.7|202096.1|202274.9|202018.7|202311.7|202139.7|202215.5|202018.7|39
1733923820000|2024-12-11 13:30:20|202273.3|202069.5|202212.1|201996.6|202277.7|202078.5|202178.3|201996.6|31
1733923830000|2024-12-11 13:30:30|202207.5|202012.2|202190.3|202038.4|202208.4|202065.1|202138.9|201993|37
1733923840000|2024-12-11 13:30:40|202195|202038.1|202160.4|202020|202195|202054|202156.7|202005.9|33
1733923850000|2024-12-11 13:30:50|202160.8|202021.5|202127.8|202037.8|202187.1|202051.8|202127.8|202021.1|32
1733923860000|2024-12-11 13:31:00|202131.3|202041.3|202112.1|202022.1|202131.3|202041.3|202112.1|202022.1|13
1733923870000|2024-12-11 13:31:10|202114.5|202024.5|202096.6|202006.6|202154.5|202030.8|202096.6|202006.6|23
1733923880000|2024-12-11 13:31:20|202087.3|201985|202116.5|201993.1|202121.5|201999.5|202086.2|201982.4|32
1733923890000|2024-12-11 13:31:30|202118.3|201997.8|202084.7|201994.7|202119.1|202004.2|202074.3|201981.1|34
1733923900000|2024-12-11 13:31:40|202092.8|202002.8|202105.7|202015.7|202120.5|202030.5|202090.3|202000.3|36
1733923910000|2024-12-11 13:31:50|202106.1|202016.1|202136|202046|202137.1|202047.1|202102.9|202012.9|28
1733923920000|2024-12-11 13:32:00|202135.5|202045.5|202141|202051|202146.9|202056.9|202127.6|202037.6|36
1733923930000|2024-12-11 13:32:10|202139.1|202049.1|202203.5|202113.5|202203.5|202113.5|202134.5|202044.5|40
1733923940000|2024-12-11 13:32:20|202203.9|202113.9|202215|202125|202234.9|202144.9|202196|202106|37
1733923950000|2024-12-11 13:32:30|202215.2|202125.2|202189.1|202099.1|202215.2|202125.2|202183|202093|23
1733923960000|2024-12-11 13:32:40|202188.5|202098.5|202152.7|202062.7|202189|202099|202145.4|202055.4|23
1733923970000|2024-12-11 13:32:50|202153.8|202063.8|202132|202042|202169.1|202079.1|202132|202042|28
1733923980000|2024-12-11 13:33:00|202137.7|202047.7|202109.1|202019.1|202142.5|202052.5|202092|202016.3|37
1733923990000|2024-12-11 13:33:10|202116.8|202026.8|202124.7|202034.7|202142.8|202052.8|202116.8|202026.8|27
1733924000000|2024-12-11 13:33:20|202129.5|202039.5|202100.7|202010.7|202129.5|202039.5|202095.6|202005.6|16
1733924010000|2024-12-11 13:33:30|202100.2|202010.2|202101.2|202011.2|202107.8|202017.8|202092.4|202002.4|27
1733924020000|2024-12-11 13:33:40|202100.8|202010.8|202074.3|201984.3|202100.8|202010.8|202070.2|201980.2|20
1733924030000|2024-12-11 13:33:50|202077.2|201987.2|202021.2|201931.2|202077.2|201987.2|202013.8|201923.8|31
1733924040000|2024-12-11 13:34:00|202020.1|201930.1|202003.3|201913.3|202022.2|201932.2|201994|201904|28
1733924050000|2024-12-11 13:34:10|202003.1|201913.1|201943.5|201853.5|202003.1|201913.1|201925.2|201835.2|27
1733924060000|2024-12-11 13:34:20|201943.7|201853.7|201947.6|201857.6|201960.9|201870.9|201941.1|201851.1|32
1733924070000|2024-12-11 13:34:30|201942.4|201852.4|201895.6|201805.6|201961.6|201871.6|201895.6|201805.6|38
1733924080000|2024-12-11 13:34:40|201905.3|201815.3|201884.9|201794.9|201919.7|201829.7|201884.9|201794.9|35
1733924090000|2024-12-11 13:34:50|201872|201782|201895.1|201805.1|201924|201834|201865.2|201775.2|37
1733924100000|2024-12-11 13:35:00|201898.1|201808.1|201952.1|201862.1|201955.5|201865.5|201892.7|201802.7|15
1733924110000|2024-12-11 13:35:10|201953.1|201863.1|201918.4|201828.4|201981.5|201891.5|201910.5|201820.5|35
1733924120000|2024-12-11 13:35:20|201913.2|201823.2|201845.1|201755.1|201913.2|201823.2|201844.8|201754.8|33
1733924130000|2024-12-11 13:35:30|201835.4|201745.4|201803.6|201713.6|201843.8|201753.8|201790.1|201700.1|32
1733924140000|2024-12-11 13:35:40|201796.6|201706.6|201769.4|201679.4|201804.5|201714.5|201768.2|201678.2|34
1733924150000|2024-12-11 13:35:50|201769.2|201679.2|201775|201685|201834.5|201744.5|201769.2|201679.2|32
1733924160000|2024-12-11 13:36:00|201774.6|201684.6|201797.9|201707.9|201806|201716|201770|201680|38
1733924170000|2024-12-11 13:36:10|201797.8|201707.8|201841.9|201751.9|201842.8|201752.8|201797.8|201707.8|38
1733924180000|2024-12-11 13:36:20|201836.3|201746.3|201778.3|201688.3|201836.3|201746.3|201778.3|201688.3|37
1733924190000|2024-12-11 13:36:30|201790.9|201700.9|201782.7|201692.7|201813.1|201723.1|201779.6|201689.6|29
1733924200000|2024-12-11 13:36:40|201780.5|201690.5|201785.4|201695.4|201805|201715|201780.5|201690.5|26
1733924210000|2024-12-11 13:36:50|201784.7|201694.7|201782.5|201692.5|201794|201704|201777.7|201687.7|22
1733924220000|2024-12-11 13:37:00|201748.8|201658.8|201743|201653|201793.5|201703.5|201741.1|201651.1|32
1733924230000|2024-12-11 13:37:10|201744.9|201654.9|201704.4|201614.4|201746.5|201656.5|201702|201612|28
1733924240000|2024-12-11 13:37:20|201705|201615|201727.5|201637.5|201740.9|201650.9|201703.6|201613.6|29
1733924250000|2024-12-11 13:37:30|201719.9|201629.9|201709.4|201619.4|201728.5|201638.5|201696.8|201606.8|23
1733924260000|2024-12-11 13:37:40|201710|201620|201753.4|201663.4|201753.9|201663.9|201707.5|201617.5|21
1733924270000|2024-12-11 13:37:50|201753.8|201663.8|201739.8|201649.8|201753.8|201663.8|201733.6|201643.6|21
1733924280000|2024-12-11 13:38:00|201739.4|201649.4|201656.7|201566.7|201739.4|201649.4|201647|201557|30
1733924290000|2024-12-11 13:38:10|201657.2|201567.2|201656.3|201566.3|201659.9|201569.9|201646.1|201556.1|16
1733924300000|2024-12-11 13:38:20|201656.4|201566.4|201689.6|201599.6|201692.2|201602.2|201656.3|201566.3|18
1733924310000|2024-12-11 13:38:30|201677.3|201587.3|201654.7|201564.7|201710.8|201620.8|201654.7|201564.7|22
1733924320000|2024-12-11 13:38:40|201654.3|201564.3|201731.3|201641.3|201741.5|201651.5|201637|201547|32
1733924330000|2024-12-11 13:38:50|201730|201640|201742.2|201652.2|201753.8|201663.8|201724.4|201634.4|31
1733924340000|2024-12-11 13:39:00|201740.3|201650.3|201740.8|201650.8|201745.3|201655.3|201699.8|201609.8|28
1733924350000|2024-12-11 13:39:10|201744|201654|201753.6|201663.6|201765.2|201675.2|201740.9|201650.9|31
1733924360000|2024-12-11 13:39:20|201752.4|201662.4|201750|201660|201752.4|201662.4|201739.1|201649.1|20
1733924370000|2024-12-11 13:39:30|201749.7|201659.7|201737.9|201687.9|201758.6|201691.5|201737.9|201655.5|18
1733924380000|2024-12-11 13:39:40|201734.5|201684.5|201744|201654|201748.9|201684.5|201727|201650.9|25
1733924390000|2024-12-11 13:39:50|201739.3|201649.3|201748.9|201658.9|201759.5|201669.5|201739.3|201649.3|28
1733924400000|2024-12-11 13:40:00|201748.7|201658.7|201825.9|201735.9|201831.6|201750|201748.4|201658.4|33
1733924410000|2024-12-11 13:40:10|201834.9|201744.9|201784.7|201694.7|201834.9|201744.9|201784.5|201694.5|18
1733924420000|2024-12-11 13:40:20|201786.4|201696.4|201785.9|201695.9|201799.5|201709.5|201765.1|201675.1|14
1733924430000|2024-12-11 13:40:30|201790.7|201700.7|201830.1|201740.1|201834.1|201744.1|201771.8|201681.8|20
1733924440000|2024-12-11 13:40:40|201831.9|201741.9|201830.9|201740.9|201848.7|201758.7|201827.4|201737.4|24
1733924450000|2024-12-11 13:40:50|201831.4|201741.4|201770.5|201680.5|201838.5|201748.5|201765.8|201675.8|14
1733924460000|2024-12-11 13:41:00|201768.2|201678.2|201772.7|201682.7|201782.2|201692.2|201765.9|201675.9|20
1733924470000|2024-12-11 13:41:10|201772.5|201682.5|201811.3|201721.3|201833.6|201743.6|201772.5|201682.5|24
1733924480000|2024-12-11 13:41:20|201810|201720|201850|201760|201851.5|201761.5|201808.7|201718.7|23
1733924490000|2024-12-11 13:41:30|201849|201759|201851.5|201761.5|201853.1|201763.1|201849|201759|8
1733924500000|2024-12-11 13:41:40|201855.7|201765.7|201844.2|201754.2|201872.5|201782.5|201844.2|201754.2|23
1733924510000|2024-12-11 13:41:50|201846.2|201756.2|201867.4|201777.4|201929|201839|201818.2|201755.9|38
1733924520000|2024-12-11 13:42:00|201866.4|201776.4|201803.9|201713.9|201866.4|201778.5|201801.6|201711.6|38
1733924530000|2024-12-11 13:42:10|201810.9|201720.9|201838|201748|201842.9|201752.9|201801.1|201711.1|34
1733924540000|2024-12-11 13:42:20|201840.8|201750.8|201847.5|201757.5|201849.4|201759.4|201833.7|201743.7|37
1733924550000|2024-12-11 13:42:30|201844.3|201754.3|201829.5|201739.5|201865.9|201775.9|201821.7|201731.7|26
1733924560000|2024-12-11 13:42:40|201828.5|201738.5|201808.9|201718.9|201828.5|201738.5|201808|201718|29
1733924570000|2024-12-11 13:42:50|201811.6|201721.6|201797.1|201707.1|201816.5|201726.5|201797.1|201707.1|31
1733924580000|2024-12-11 13:43:00|201778.3|201688.3|201753|201663|201783.5|201693.5|201741.9|201651.9|29
1733924590000|2024-12-11 13:43:10|201753.2|201663.2|201742.7|201652.7|201759.1|201669.1|201742.7|201652.7|23
1733924600000|2024-12-11 13:43:20|201739.8|201649.8|201749|201659|201760|201670|201737.3|201647.3|34
1733924610000|2024-12-11 13:43:30|201746.4|201656.4|201748.1|201658.1|201748.8|201658.8|201743.2|201653.2|16
1733924620000|2024-12-11 13:43:40|201748.2|201658.2|201689.4|201599.4|201748.2|201658.2|201689.4|201599.4|12
1733924630000|2024-12-11 13:43:50|201689.3|201599.3|201687.1|201597.1|201700.4|201610.4|201683.3|201593.3|29
1733924640000|2024-12-11 13:44:00|201675.5|201585.5|201709.1|201619.1|201712.4|201622.4|201675.5|201585.5|35
1733924650000|2024-12-11 13:44:10|201711.3|201621.3|201700.5|201610.5|201713.3|201623.3|201697.2|201607.2|26
1733924660000|2024-12-11 13:44:20|201701.8|201611.8|201709.8|201619.8|201712.2|201622.2|201697.9|201607.9|23
1733924670000|2024-12-11 13:44:30|201714.2|201624.2|201712.2|201622.2|201715.9|201625.9|201700.2|201610.2|31
1733924680000|2024-12-11 13:44:40|201712|201622|201705.7|201615.7|201712.1|201622.1|201702.5|201612.5|24
1733924690000|2024-12-11 13:44:50|201706.4|201616.4|201703.5|201613.5|201735.8|201645.8|201703.4|201613.4|34
1733924700000|2024-12-11 13:45:00|201705.5|201615.5|201703.6|201613.6|201713.3|201623.3|201701.5|201611.5|31
1733924710000|2024-12-11 13:45:10|201703.8|201613.8|201706.2|201616.2|201712.1|201622.1|201698.3|201608.3|35
1733924720000|2024-12-11 13:45:20|201708.7|201618.7|201646.6|201596.6|201711.6|201625|201646.3|201591.3|32
1733924730000|2024-12-11 13:45:30|201646.3|201596.3|201693.4|201603.4|201705.9|201615.9|201646.3|201563.9|25
1733924740000|2024-12-11 13:45:40|201685.7|201595.7|201663.6|201573.6|201705|201615|201662.6|201572.6|32
1733924750000|2024-12-11 13:45:50|201662.8|201572.8|201689.1|201599.1|201703.2|201613.2|201662.8|201572.8|30
1733924760000|2024-12-11 13:46:00|201688.9|201598.9|201682.6|201592.6|201696.7|201606.7|201682.6|201592.6|21
1733924770000|2024-12-11 13:46:10|201689|201599|201706.1|201616.1|201719.5|201629.5|201689|201599|29
1733924780000|2024-12-11 13:46:20|201703.6|201613.6|201704.2|201614.2|201710.8|201620.8|201703|201613|26
1733924790000|2024-12-11 13:46:30|201704|201614|201714.4|201624.4|201714.6|201624.6|201703.9|201613.9|23
1733924800000|2024-12-11 13:46:40|201714.8|201624.8|201706.3|201616.3|201716.3|201626.3|201706.3|201616.3|30
1733924810000|2024-12-11 13:46:50|201706.1|201616.1|201708.8|201618.8|201709.8|201619.8|201702.1|201612.1|24
1733924820000|2024-12-11 13:47:00|201707.8|201617.8|201709.5|201619.5|201728.3|201638.3|201705.9|201615.9|35
1733924830000|2024-12-11 13:47:10|201707.6|201617.6|201672.2|201582.2|201707.6|201617.6|201665.8|201575.8|23
1733924840000|2024-12-11 13:47:20|201676.1|201586.1|201665.2|201575.2|201676.1|201586.1|201652.1|201562.1|24
1733924850000|2024-12-11 13:47:30|201663|201573|201668|201578|201673.8|201583.8|201663|201573|28
1733924860000|2024-12-11 13:47:40|201668.1|201578.1|201693.6|201603.6|201702.9|201612.9|201659.3|201569.3|29
1733924870000|2024-12-11 13:47:50|201696.2|201606.2|201736.6|201646.6|201736.7|201646.7|201695.9|201605.9|26
1733924880000|2024-12-11 13:48:00|201732.3|201642.3|201719.5|201629.5|201732.3|201642.3|201713.1|201623.1|17
1733924890000|2024-12-11 13:48:10|201720.7|201630.7|201720.3|201630.3|201720.7|201630.7|201707.7|201617.7|20
1733924900000|2024-12-11 13:48:20|201720.8|201630.8|201746.3|201656.3|201751.6|201661.6|201711.7|201621.7|24
1733924910000|2024-12-11 13:48:30|201751.6|201661.6|201811.3|201721.3|201814.9|201724.9|201751.6|201661.6|24
1733924920000|2024-12-11 13:48:40|201806.8|201716.8|201828.8|201738.8|201834.8|201744.8|201798.8|201708.8|10
1733924930000|2024-12-11 13:48:50|201834.6|201744.6|201838.2|201748.2|201839.1|201749.1|201824.8|201734.8|13
1733924940000|2024-12-11 13:49:00|201838.3|201748.3|201821.2|201731.2|201838.3|201748.3|201821.2|201731.2|14
1733924950000|2024-12-11 13:49:10|201820.8|201730.8|201836.7|201746.7|201836.7|201746.7|201799.3|201709.3|20
1733924960000|2024-12-11 13:49:20|201837.1|201747.1|201834.8|201744.8|201837.1|201747.1|201831.3|201741.3|19
1733924970000|2024-12-11 13:49:30|201834.3|201744.3|201774.6|201684.6|201834.3|201744.3|201774.6|201684.6|21
1733924980000|2024-12-11 13:49:40|201778.5|201688.5|201791.3|201701.3|201794.8|201704.8|201774.9|201684.9|16
1733924990000|2024-12-11 13:49:50|201791.7|201701.7|201829.7|201739.7|201838.7|201748.7|201784.8|201694.8|26
1733925000000|2024-12-11 13:50:00|201824.7|201734.7|201823.1|201733.1|201833.4|201743.4|201823.1|201733.1|14
1733925010000|2024-12-11 13:50:10|201822.7|201732.7|201807.5|201717.5|201822.7|201732.7|201807.1|201717.1|21
1733925020000|2024-12-11 13:50:20|201808.2|201718.2|201809.5|201719.5|201815.3|201725.3|201807.1|201717.1|13
1733925030000|2024-12-11 13:50:30|201809.4|201719.4|201745.9|201655.9|201809.5|201719.5|201744.2|201654.2|14
1733925040000|2024-12-11 13:50:40|201744.5|201654.5|201764.7|201674.7|201764.7|201674.7|201738.3|201648.3|16
1733925050000|2024-12-11 13:50:50|201759.5|201669.5|201764.4|201674.4|201765.4|201675.4|201758.4|201668.4|19
1733925060000|2024-12-11 13:51:00|201763.4|201673.4|201795.1|201705.1|201802|201712|201755.9|201665.9|17
1733925070000|2024-12-11 13:51:10|201795.3|201705.3|201749|201659|201795.6|201705.6|201747.3|201657.3|23
1733925080000|2024-12-11 13:51:20|201748.4|201658.4|201701.8|201611.8|201750.3|201660.3|201696.5|201611.3|26
1733925090000|2024-12-11 13:51:30|201708.4|201618.4|201702.7|201612.7|201708.4|201618.4|201701|201611|9
1733925100000|2024-12-11 13:51:40|201705.1|201615.1|201697.8|201607.8|201710.6|201620.6|201691.3|201601.3|17
1733925110000|2024-12-11 13:51:50|201698.3|201608.3|201717.7|201627.7|201719.1|201629.1|201695.7|201605.7|16
1733925120000|2024-12-11 13:52:00|201718|201628|201746.3|201656.3|201746.3|201683.7|201691.4|201621.3|26
1733925130000|2024-12-11 13:52:10|201741.6|201651.6|201746.9|201656.9|201748.3|201658.3|201741.6|201651.6|19
1733925140000|2024-12-11 13:52:20|201746.7|201656.7|201726.1|201676.1|201748|201676.9|201720.9|201656.1|22
1733925150000|2024-12-11 13:52:30|201726|201676|201719.3|201669.3|201726|201676|201719.3|201669.3|17
1733925160000|2024-12-11 13:52:40|201716.5|201666.5|201726|201676|201752.8|201702.8|201716.5|201666.5|31
1733925170000|2024-12-11 13:52:50|201725.7|201675.7|201773.4|201683.4|201793.9|201723.5|201723.3|201670.4|33
1733925180000|2024-12-11 13:53:00|201762.2|201672.2|201787.9|201737.9|201788.2|201738.2|201762.2|201672.2|28
1733925190000|2024-12-11 13:53:10|201788.5|201738.5|201796.4|201746.4|201800|201750|201788.5|201738.5|28
1733925200000|2024-12-11 13:53:20|201795.2|201745.2|201830.8|201780.8|201830.8|201780.8|201786.7|201736.7|29
1733925210000|2024-12-11 13:53:30|201831.8|201781.8|201846.4|201796.4|201858.3|201808.3|201831.8|201781.8|19
1733925220000|2024-12-11 13:53:40|201846.5|201796.5|201829.1|201779.1|201846.5|201796.5|201826.3|201776.3|23
1733925230000|2024-12-11 13:53:50|201831.1|201781.1|201829.9|201779.9|201831.8|201781.8|201826|201776|18
1733925240000|2024-12-11 13:54:00|201829.4|201779.4|201831.2|201781.2|201834.1|201784.1|201829.1|201779.1|18
1733925250000|2024-12-11 13:54:10|201832.2|201782.2|201809.5|201759.5|201832.2|201782.2|201792.2|201742.2|22
1733925260000|2024-12-11 13:54:20|201809|201759|201828|201778|201834.4|201784.4|201807.3|201757.3|27
1733925270000|2024-12-11 13:54:30|201827.9|201777.9|201801.5|201751.5|201828.8|201778.8|201800.1|201750.1|30
1733925280000|2024-12-11 13:54:40|201801.6|201751.6|201804.9|201714.9|201818.9|201751.8|201795.7|201707.5|34
1733925290000|2024-12-11 13:54:50|201806|201716|201810|201720|201815.6|201725.6|201796.9|201706.9|20
1733925300000|2024-12-11 13:55:00|201810.6|201720.6|201801.5|201711.5|201810.6|201720.6|201799.6|201709.6|23
1733925310000|2024-12-11 13:55:10|201802.7|201712.7|201789.1|201699.1|201802.7|201712.7|201783.6|201693.6|16
1733925320000|2024-12-11 13:55:20|201790.3|201700.3|201783.4|201693.4|201800.1|201710.1|201779|201689|20
1733925330000|2024-12-11 13:55:30|201785.2|201695.2|201823.2|201733.2|201825.5|201735.5|201781.5|201691.5|22
1733925340000|2024-12-11 13:55:40|201824.7|201734.7|201822.2|201732.2|201825.3|201735.3|201820.9|201730.9|16
1733925350000|2024-12-11 13:55:50|201822.3|201732.3|201821.6|201731.6|201832|201742|201811.6|201721.6|16
1733925360000|2024-12-11 13:56:00|201822.6|201732.6|201823.9|201733.9|201839|201749|201807.1|201717.1|21
1733925370000|2024-12-11 13:56:10|201825|201735|201825.3|201735.3|201825.3|201735.3|201819.4|201729.4|14
1733925380000|2024-12-11 13:56:20|201824.1|201734.1|201791.8|201701.8|201827.6|201737.6|201787|201697|15
1733925390000|2024-12-11 13:56:30|201792.3|201702.3|201786.7|201696.7|201792.3|201702.3|201786.7|201696.7|9
1733925400000|2024-12-11 13:56:40|201787.9|201697.9|201825.2|201735.2|201825.2|201735.2|201786.8|201696.8|15
1733925410000|2024-12-11 13:56:50|201792.5|201702.5|201799.6|201709.6|201802.9|201712.9|201787.3|201697.3|28
1733925420000|2024-12-11 13:57:00|201796.6|201706.6|201811.9|201721.9|201816.2|201726.2|201778.1|201688.1|33
1733925430000|2024-12-11 13:57:10|201810.6|201720.6|201811.7|201721.7|201812.5|201722.5|201806.1|201716.1|20
1733925440000|2024-12-11 13:57:20|201812.1|201722.1|201789.2|201699.2|201812.1|201722.1|201789.2|201699.2|16
1733925450000|2024-12-11 13:57:30|201792.3|201702.3|201737.8|201647.8|201792.3|201707.2|201737.8|201647.8|14
1733925460000|2024-12-11 13:57:40|201749.1|201659.1|201706.8|201616.8|201750.2|201660.2|201704.1|201614.1|23
1733925470000|2024-12-11 13:57:50|201708.6|201618.6|201719.9|201629.9|201722.3|201661.7|201704.8|201614.8|9
1733925480000|2024-12-11 13:58:00|201720.7|201630.7|201687.5|201637.5|201723.9|201653.9|201682.1|201618.9|32
1733925490000|2024-12-11 13:58:10|201689|201639|201743.3|201653.3|201748.7|201696.5|201687.1|201637.1|26
1733925500000|2024-12-11 13:58:20|201744.8|201654.8|201741.8|201651.8|201753|201663|201741.8|201651.8|20
1733925510000|2024-12-11 13:58:30|201723.2|201633.2|201654.4|201604.4|201729.1|201639.1|201649.8|201599.8|27
1733925520000|2024-12-11 13:58:40|201661.4|201611.4|201643|201593|201662|201612|201643|201593|29
1733925530000|2024-12-11 13:58:50|201647.2|201597.2|201656.4|201606.4|201656.4|201606.4|201647.2|201597.2|21
1733925540000|2024-12-11 13:59:00|201657.8|201607.8|201657.3|201607.3|201658.8|201608.8|201648.7|201598.7|31
1733925550000|2024-12-11 13:59:10|201653.7|201603.7|201653.3|201603.3|201660.7|201610.7|201642.5|201592.5|32
1733925560000|2024-12-11 13:59:20|201650.6|201600.6|201660.8|201610.8|201666.9|201616.9|201650.6|201600.6|25
1733925570000|2024-12-11 13:59:30|201658.7|201608.7|201653.2|201603.2|201660.3|201610.3|201643.8|201593.8|31
1733925580000|2024-12-11 13:59:40|201656.6|201606.6|201651.4|201601.4|201656.6|201606.6|201645.2|201595.2|20
1733925590000|2024-12-11 13:59:50|201651.3|201601.3|201669.2|201619.2|201669.2|201619.2|201646.6|201596.6|24
1733925600000|2024-12-11 14:00:00|201669.7|201619.7|201617.7|201567.7|201669.7|201619.7|201617.2|201567.2|19
1733925610000|2024-12-11 14:00:10|201616.3|201566.3|201608.9|201558.9|201626.9|201576.9|201603|201553|27
1733925620000|2024-12-11 14:00:20|201609.5|201559.5|201614.2|201564.2|201617.8|201567.8|201608.8|201558.8|16
1733925630000|2024-12-11 14:00:30|201598.2|201548.2|201579.1|201529.1|201598.2|201548.2|201571.3|201521.3|29
1733925640000|2024-12-11 14:00:40|201579.2|201529.2|201606.2|201556.2|201606.2|201556.2|201572.8|201522.8|23
1733925650000|2024-12-11 14:00:50|201606.3|201556.3|201602.2|201552.2|201606.8|201556.8|201601.1|201551.1|19
1733925660000|2024-12-11 14:01:00|201598.8|201548.8|201618.3|201568.3|201618.3|201568.3|201596.3|201546.3|30
1733925670000|2024-12-11 14:01:10|201617|201567|201604|201554|201617|201567|201601.1|201551.1|28
1733925680000|2024-12-11 14:01:20|201608.7|201558.7|201602.1|201552.1|201613|201563|201596.7|201546.7|25
1733925690000|2024-12-11 14:01:30|201605.6|201555.6|201607.1|201557.1|201610.7|201560.7|201605.6|201555.6|25
1733925700000|2024-12-11 14:01:40|201610.8|201560.8|201598.3|201548.3|201610.8|201560.8|201598.3|201548.3|32
1733925710000|2024-12-11 14:01:50|201601.5|201551.5|201606.7|201556.7|201609.6|201559.6|201596.3|201546.3|27
1733925720000|2024-12-11 14:02:00|201603.8|201553.8|201603.3|201553.3|201614.4|201564.4|201581|201531|32
1733925730000|2024-12-11 14:02:10|201604.1|201554.1|201605.1|201555.1|201605.6|201555.6|201588.9|201538.9|26
1733925740000|2024-12-11 14:02:20|201606.4|201556.4|201613.1|201563.1|201616.7|201566.7|201600.5|201550.5|24
1733925750000|2024-12-11 14:02:30|201615.3|201565.3|201611.9|201561.9|201620.2|201570.2|201611.9|201561.9|19
1733925760000|2024-12-11 14:02:40|201612.8|201562.8|201611.5|201561.5|201613.1|201563.1|201609.4|201559.4|15
1733925770000|2024-12-11 14:02:50|201611.2|201561.2|201613.7|201563.7|201613.7|201563.7|201607.1|201557.1|22
1733925780000|2024-12-11 14:03:00|201613.9|201563.9|201609.7|201559.7|201613.9|201563.9|201608.2|201558.2|25
1733925790000|2024-12-11 14:03:10|201609.8|201559.8|201608.6|201558.6|201611.5|201561.5|201605.8|201555.8|23
1733925800000|2024-12-11 14:03:20|201608.5|201558.5|201607.1|201557.1|201612|201562|201606.8|201556.8|24
1733925810000|2024-12-11 14:03:30|201606|201556|201610.7|201560.7|201613.7|201563.7|201606|201556|17
1733925820000|2024-12-11 14:03:40|201612.1|201562.1|201617.7|201567.7|201617.7|201567.7|201609.3|201559.3|25
1733925830000|2024-12-11 14:03:50|201616|201566|201612.1|201562.1|201617.7|201567.7|201609.2|201559.2|28
1733925840000|2024-12-11 14:04:00|201610.1|201560.1|201606.7|201556.7|201610.6|201560.6|201605.6|201555.6|17
1733925850000|2024-12-11 14:04:10|201607.7|201557.7|201562.4|201512.4|201607.7|201557.7|201560.1|201510.1|16
1733925860000|2024-12-11 14:04:20|201561.3|201511.3|201552.7|201502.7|201561.3|201511.3|201548.2|201498.2|8
1733925870000|2024-12-11 14:04:30|201553.6|201503.6|201601.6|201511.6|201608.2|201518.2|201553.6|201478.8|14
1733925880000|2024-12-11 14:04:40|201601.2|201511.2|201601.5|201511.5|201636.7|201546.7|201599.4|201509.4|12
1733925890000|2024-12-11 14:04:50|201599.5|201509.5|201601.3|201511.3|201603.4|201513.4|201597.5|201507.5|13
1733925900000|2024-12-11 14:05:00|201597|201507|201595.2|201505.2|201598.9|201508.9|201593.7|201503.7|14
1733925910000|2024-12-11 14:05:10|201597.2|201507.2|201578.3|201528.3|201598.8|201528.8|201577.9|201504.6|8
1733925920000|2024-12-11 14:05:20|201575.1|201525.1|201578.1|201528.1|201578.1|201528.1|201571.2|201521.2|9
1733925930000|2024-12-11 14:05:30|201576.5|201526.5|201572.3|201522.3|201578.9|201528.9|201570|201520|12
1733925940000|2024-12-11 14:05:40|201572.5|201522.5|201577.2|201527.2|201577.2|201527.2|201572.3|201522.3|9
1733925950000|2024-12-11 14:05:50|201575.9|201525.9|201581.4|201531.4|201589|201539|201575.9|201525.9|23
1733925960000|2024-12-11 14:06:00|201581.2|201531.2|201568.9|201518.9|201581.2|201531.2|201564.8|201514.8|24
1733925970000|2024-12-11 14:06:10|201567.7|201517.7|201572.8|201522.8|201572.8|201522.8|201564.6|201514.6|21
1733925980000|2024-12-11 14:06:20|201571.6|201521.6|201603.2|201513.2|201603.2|201552.2|201571.6|201513.2|18
1733925990000|2024-12-11 14:06:30|201603.1|201513.1|201575.7|201525.7|201603.1|201533.3|201572.8|201502.9|23
1733926000000|2024-12-11 14:06:40|201575.9|201525.9|201595.5|201505.5|201597.5|201527.1|201558.8|201500.3|26
1733926010000|2024-12-11 14:06:50|201592.4|201502.4|201573|201483|201596.4|201506.4|201569.2|201479.2|21
1733926020000|2024-12-11 14:07:00|201572.6|201482.6|201572.4|201482.4|201572.7|201494.6|201543.2|201478.8|23
1733926030000|2024-12-11 14:07:10|201572.2|201482.2|201495.4|201445.4|201573.8|201483.8|201477.4|201427.4|25
1733926040000|2024-12-11 14:07:20|201490.7|201440.7|201465.6|201415.6|201490.7|201440.7|201465.6|201415.6|17
1733926050000|2024-12-11 14:07:30|201473.6|201423.6|201464|201414|201476.3|201426.3|201452.2|201402.2|27
1733926060000|2024-12-11 14:07:40|201465.1|201415.1|201475.5|201425.5|201483|201433|201454.6|201404.6|24
1733926070000|2024-12-11 14:07:50|201474.4|201424.4|201519.2|201469.2|201519.2|201469.2|201470.5|201420.5|33
1733926080000|2024-12-11 14:08:00|201519.1|201469.1|201524.5|201474.5|201525.4|201475.4|201517.9|201467.9|25
1733926090000|2024-12-11 14:08:10|201521.7|201471.7|201524.5|201474.5|201528.8|201478.8|201521.5|201471.5|21
1733926100000|2024-12-11 14:08:20|201528.4|201478.4|201557|201507|201560.8|201510.8|201528.4|201478.4|28
1733926110000|2024-12-11 14:08:30|201557.2|201507.2|201554.1|201504.1|201560.8|201510.8|201548.8|201498.8|23
1733926120000|2024-12-11 14:08:40|201556.5|201506.5|201578.1|201528.1|201604.6|201535.7|201556.5|201506.5|26
1733926130000|2024-12-11 14:08:50|201581.7|201531.7|201608.6|201558.6|201613.4|201560.4|201580.3|201515.8|26
1733926140000|2024-12-11 14:09:00|201608.8|201558.8|201598.1|201548.1|201610.8|201560.8|201597.8|201547.8|26
1733926150000|2024-12-11 14:09:10|201597.9|201547.9|201679|201629|201682.6|201632.6|201597.9|201547.9|25
1733926160000|2024-12-11 14:09:20|201680.9|201630.9|201681.3|201631.3|201683.1|201633.1|201674.4|201624.4|21
1733926170000|2024-12-11 14:09:30|201682.6|201632.6|201678.1|201628.1|201683.2|201633.2|201678.1|201628.1|17
1733926180000|2024-12-11 14:09:40|201678.7|201628.7|201668|201618|201678.7|201628.7|201666|201616|4
1733926190000|2024-12-11 14:09:50|201666.2|201616.2|201714.9|201664.9|201716|201664.9|201664.8|201614.8|23
1733926200000|2024-12-11 14:10:00|201715.9|201665.9|201710.5|201660.5|201721.8|201671.8|201709.4|201659.4|18
1733926210000|2024-12-11 14:10:10|201710.4|201660.4|201657.8|201607.8|201716.2|201666.2|201650.9|201600.9|20
1733926220000|2024-12-11 14:10:20|201654.4|201604.4|201665.2|201615.2|201666.7|201616.7|201654.1|201604.1|24
1733926230000|2024-12-11 14:10:30|201664.7|201614.7|201654.2|201604.2|201666.1|201616.1|201653.1|201603.1|23
1733926240000|2024-12-11 14:10:40|201653.3|201603.3|201650.8|201600.8|201654.4|201604.4|201646.8|201596.8|18
1733926250000|2024-12-11 14:10:50|201650.9|201600.9|201650.2|201600.2|201651.5|201601.5|201649.2|201599.2|6
1733926260000|2024-12-11 14:11:00|201644|201594|201644.5|201594.5|201649.3|201599.3|201640.3|201590.3|30
1733926270000|2024-12-11 14:11:10|201645.9|201595.9|201648.8|201598.8|201658.5|201608.5|201645.9|201595.9|26
1733926280000|2024-12-11 14:11:20|201650.2|201600.2|201653.2|201603.2|201653.2|201603.2|201646.4|201596.4|13
1733926290000|2024-12-11 14:11:30|201653.1|201603.1|201653.9|201603.9|201654.6|201604.6|201651.8|201601.8|10
1733926300000|2024-12-11 14:11:40|201652.3|201602.3|201648.6|201598.6|201657.4|201607.4|201648.6|201598.6|8
1733926310000|2024-12-11 14:11:50|201651.5|201601.5|201667.7|201577.7|201674.8|201602.9|201651|201577.1|11
1733926320000|2024-12-11 14:12:00|201672.5|201582.5|201661.3|201571.3|201673.5|201591.9|201631.4|201568.8|15
1733926330000|2024-12-11 14:12:10|201661.4|201571.4|201661.4|201571.4|201661.4|201571.4|201661.4|201571.4|1
1733926350000|2024-12-11 14:12:30|201661.6|201571.6|201657.8|201567.8|201661.6|201571.6|201657.1|201567.1|5
1733926370000|2024-12-11 14:12:50|201658.1|201568.1|201679.3|201589.3|201679.3|201589.3|201658.1|201568.1|13
1733926380000|2024-12-11 14:13:00|201670.9|201580.9|201676.7|201586.7|201680.1|201590.1|201660.8|201570.8|19
1733926390000|2024-12-11 14:13:10|201680.1|201590.1|201681.3|201591.3|201682.1|201592.1|201671.2|201581.2|17
1733926400000|2024-12-11 14:13:20|201673.1|201583.1|201668.3|201578.3|201683.1|201593.1|201663.7|201573.7|17
1733926410000|2024-12-11 14:13:30|201668.2|201578.2|201659|201569|201668.2|201578.2|201659|201569|6
1733926420000|2024-12-11 14:13:40|201654.5|201564.5|201637.3|201587.3|201658.5|201587.3|201637.3|201564.5|6
1733926430000|2024-12-11 14:13:50|201636.2|201586.2|201636.2|201586.2|201637.7|201587.7|201636.2|201586.2|5
1733926440000|2024-12-11 14:14:00|201636.9|201586.9|201648.9|201558.9|201654.2|201586.9|201635.1|201555.1|16
1733926450000|2024-12-11 14:14:10|201649.4|201559.4|201612.9|201522.9|201649.4|201559.4|201608.2|201518.2|7
1733926460000|2024-12-11 14:14:20|201615.5|201525.5|201635.2|201545.2|201642.2|201552.2|201614|201524|21
1733926470000|2024-12-11 14:14:30|201638|201548|201626|201536|201639.2|201549.2|201626|201536|24
1733926480000|2024-12-11 14:14:40|201627.3|201537.3|201621.2|201531.2|201633.9|201543.9|201615.8|201525.8|25
1733926490000|2024-12-11 14:14:50|201622.2|201532.2|201619.9|201529.9|201623.5|201533.5|201606|201516|21
1733926500000|2024-12-11 14:15:00|201610.7|201520.7|201559.9|201469.9|201610.7|201520.7|201557.5|201467.5|23
1733926510000|2024-12-11 14:15:10|201535.7|201445.7|201534.9|201444.9|201541.8|201451.8|201534.2|201444.2|18
1733926520000|2024-12-11 14:15:20|201547.7|201457.7|201558.4|201468.4|201565.9|201475.9|201547.7|201457.7|20
1733926530000|2024-12-11 14:15:30|201568|201478|201586|201496|201587.9|201497.9|201568|201478|16
1733926540000|2024-12-11 14:15:40|201586.3|201496.3|201573.3|201483.3|201586.3|201496.3|201573.2|201483.2|18
1733926550000|2024-12-11 14:15:50|201573.6|201483.6|201560.9|201470.9|201575.9|201485.9|201556.1|201466.1|14
1733926560000|2024-12-11 14:16:00|201558.9|201468.9|201555.7|201465.7|201560.9|201470.9|201553.7|201463.7|16
1733926570000|2024-12-11 14:16:10|201555.8|201465.8|201530.5|201480.5|201555.8|201483.3|201529.9|201459.4|21
1733926580000|2024-12-11 14:16:20|201530|201480|201527.4|201477.4|201531.1|201481.1|201524|201474|18
1733926590000|2024-12-11 14:16:30|201528.3|201478.3|201507.4|201457.4|201528.3|201478.3|201498.1|201448.1|29
1733926600000|2024-12-11 14:16:40|201507|201457|201508.5|201458.5|201509.6|201459.6|201502|201452|15
1733926610000|2024-12-11 14:16:50|201508.6|201458.6|201528.6|201478.6|201533.1|201483.1|201507.3|201457.3|27
1733926620000|2024-12-11 14:17:00|201529.9|201479.9|201529|201479|201536.2|201486.2|201525.5|201475.5|24
1733926630000|2024-12-11 14:17:10|201527.7|201477.7|201533.5|201483.5|201533.6|201483.6|201522.3|201472.3|24
1733926640000|2024-12-11 14:17:20|201533.6|201483.6|201532.7|201482.7|201534.3|201484.3|201530.3|201480.3|26
1733926650000|2024-12-11 14:17:30|201532.2|201482.2|201536.4|201486.4|201536.6|201486.6|201529.4|201479.4|24
1733926660000|2024-12-11 14:17:40|201534.7|201484.7|201534.3|201484.3|201543|201493|201531.1|201481.1|27
1733926670000|2024-12-11 14:17:50|201534.4|201484.4|201546.7|201496.7|201551|201501|201534.4|201484.4|23
1733926680000|2024-12-11 14:18:00|201545.2|201495.2|201531.2|201481.2|201545.2|201495.2|201525.9|201475.9|24
1733926690000|2024-12-11 14:18:10|201534|201484|201533.8|201483.8|201535|201485|201530.7|201480.7|27
1733926700000|2024-12-11 14:18:20|201535.3|201485.3|201537.9|201487.9|201541.9|201491.9|201532.7|201482.7|24
1733926710000|2024-12-11 14:18:30|201537.5|201487.5|201534.1|201484.1|201537.8|201487.8|201529.5|201479.5|28
1733926720000|2024-12-11 14:18:40|201534|201484|201535.3|201485.3|201536.5|201486.5|201534|201484|21
1733926730000|2024-12-11 14:18:50|201535.2|201485.2|201584.9|201534.9|201586.8|201536.8|201533.9|201483.9|18
1733926740000|2024-12-11 14:19:00|201580.1|201530.1|201578.7|201528.7|201584.3|201534.3|201573.8|201523.8|20
1733926750000|2024-12-11 14:19:10|201578|201528|201578.1|201528.1|201578.1|201528.1|201570.2|201520.2|19
1733926760000|2024-12-11 14:19:20|201574.3|201524.3|201603.8|201553.8|201605.7|201555.7|201574.3|201524.3|20
1733926770000|2024-12-11 14:19:30|201602.4|201552.4|201652.6|201602.6|201653.2|201603.2|201602.4|201552.4|19
1733926780000|2024-12-11 14:19:40|201653.1|201603.1|201645.7|201595.7|201653.1|201603.1|201643.6|201593.6|22
1733926790000|2024-12-11 14:19:50|201644.5|201594.5|201645.7|201595.7|201645.8|201595.8|201626.7|201576.7|24
1733926800000|2024-12-11 14:20:00|201645.4|201595.4|201642.4|201592.4|201648|201598|201640.1|201590.1|25
1733926810000|2024-12-11 14:20:10|201643.5|201593.5|201641|201591|201647.8|201597.8|201637.8|201587.8|18
1733926820000|2024-12-11 14:20:20|201641.1|201591.1|201655.3|201605.3|201655.9|201605.9|201641|201591|19
1733926830000|2024-12-11 14:20:30|201655.9|201605.9|201649.3|201599.3|201655.9|201605.9|201647.4|201597.4|17
1733926840000|2024-12-11 14:20:40|201649.5|201599.5|201662.4|201612.4|201683.2|201612.4|201649.5|201591|13
1733926850000|2024-12-11 14:20:50|201673.6|201583.6|201769.9|201679.9|201774.1|201684.1|201673.6|201583.6|23
1733926860000|2024-12-11 14:21:00|201774.2|201684.2|201768|201678|201774.2|201684.2|201754.7|201664.7|14
1733926870000|2024-12-11 14:21:10|201764|201674|201781.7|201691.7|201784.6|201694.6|201760.3|201670.3|10
1733926880000|2024-12-11 14:21:20|201779.9|201689.9|201741.3|201691.3|201789.4|201719.9|201730.9|201669.5|24
1733926890000|2024-12-11 14:21:30|201765|201675|201766.5|201676.5|201766.6|201676.6|201765|201675|3
1733926910000|2024-12-11 14:21:50|201768|201678|201762.9|201672.9|201768|201678|201762.9|201672.9|3
1733926920000|2024-12-11 14:22:00|201761.2|201671.2|201761.2|201671.2|201761.2|201671.2|201761.2|201671.2|1
1733926930000|2024-12-11 14:22:10|201762.6|201672.6|201762.6|201672.6|201762.6|201672.6|201762.6|201672.6|1
1733926940000|2024-12-11 14:22:20|201764.2|201674.2|201767.1|201677.1|201768.4|201678.4|201764.2|201674.2|15
1733926950000|2024-12-11 14:22:30|201754|201704|201766.4|201676.4|201774.5|201704|201754|201671.7|17
1733926960000|2024-12-11 14:22:40|201746.4|201696.4|201747.8|201697.8|201747.8|201697.8|201746.4|201696.4|2
1733926970000|2024-12-11 14:22:50|201745.5|201695.5|201810.9|201720.9|201824.2|201734.2|201745.5|201695.5|28
1733926980000|2024-12-11 14:23:00|201812|201722|201863|201813|201881.3|201813.3|201812|201722|29
1733926990000|2024-12-11 14:23:10|201862.4|201812.4|201850.2|201800.2|201862.4|201812.4|201839.8|201789.8|22
1733927000000|2024-12-11 14:23:20|201857.5|201807.5|201912|201822|201919.7|201866.4|201848.3|201798.3|30
1733927010000|2024-12-11 14:23:30|201916.3|201826.3|201896.1|201846.1|201917.2|201851.1|201892|201826.3|28
1733927020000|2024-12-11 14:23:40|201898.1|201848.1|201898.2|201848.2|201902.4|201852.4|201896.1|201846.1|16
1733927030000|2024-12-11 14:23:50|201897.9|201847.9|201898|201848|201898.6|201848.6|201894.1|201844.1|17
1733927040000|2024-12-11 14:24:00|201918.1|201828.1|201900|201850|201918.1|201850.1|201895.3|201825.1|21
1733927050000|2024-12-11 14:24:10|201900.1|201850.1|201897.8|201847.8|201900.9|201850.9|201876.6|201826.6|21
1733927060000|2024-12-11 14:24:20|201897.6|201847.6|201838.1|201788.1|201897.6|201847.6|201838.1|201788.1|24
1733927070000|2024-12-11 14:24:30|201838.3|201788.3|201818.2|201768.2|201838.3|201788.3|201818.1|201768.1|24
1733927080000|2024-12-11 14:24:40|201818.3|201768.3|201882.9|201832.9|201882.9|201832.9|201816.7|201766.7|30
1733927090000|2024-12-11 14:24:50|201881.3|201831.3|201864.4|201814.4|201881.3|201831.3|201864.4|201814.4|27
1733927100000|2024-12-11 14:25:00|201870.4|201820.4|201900.6|201850.6|201917.2|201851.5|201860.1|201792|33
1733927110000|2024-12-11 14:25:10|201901.6|201851.6|201905|201855|201908.1|201858.1|201898.3|201848.3|29
1733927120000|2024-12-11 14:25:20|201903.7|201853.7|201896.9|201846.9|201908.5|201858.5|201896.9|201846.9|17
1733927130000|2024-12-11 14:25:30|201896.6|201846.6|201928.8|201838.8|201933.9|201858.7|201857.4|201807.4|29
1733927140000|2024-12-11 14:25:40|201922.1|201832.1|201957.4|201867.4|201964.3|201874.3|201919.2|201829.2|24
1733927150000|2024-12-11 14:25:50|201957.2|201867.2|201902.5|201852.5|201957.2|201869.8|201895.6|201845.6|16
1733927160000|2024-12-11 14:26:00|201900.6|201850.6|201872.3|201822.3|201904.4|201854.4|201870.6|201799.5|18
1733927170000|2024-12-11 14:26:10|201870.9|201820.9|201874.3|201824.3|201910.1|201860.1|201870.9|201820.9|27
1733927180000|2024-12-11 14:26:20|201874|201824|201868.9|201818.9|201878.7|201828.7|201868.8|201818.8|23
1733927190000|2024-12-11 14:26:30|201869.9|201819.9|201860.9|201810.9|201869.9|201819.9|201856.9|201806.9|16
1733927200000|2024-12-11 14:26:40|201861.1|201811.1|201859.8|201809.8|201879|201829|201857.7|201807.7|17
1733927210000|2024-12-11 14:26:50|201859.9|201809.9|201862.4|201812.4|201863|201813|201858.9|201808.9|17
1733927220000|2024-12-11 14:27:00|201859.2|201809.2|201861.2|201811.2|201866.6|201816.6|201856.9|201806.9|22
1733927230000|2024-12-11 14:27:10|201861.3|201811.3|201863.2|201813.2|201863.2|201813.2|201861|201811|18
1733927240000|2024-12-11 14:27:20|201863.3|201813.3|201877.2|201827.2|201878.1|201828.1|201863.3|201813.3|17
1733927250000|2024-12-11 14:27:30|201879.8|201829.8|201899|201849|201916|201860.4|201873.1|201822.3|29
1733927260000|2024-12-11 14:27:40|201899.2|201849.2|201870.8|201820.8|201899.3|201849.3|201859|201809|25
1733927270000|2024-12-11 14:27:50|201868.6|201818.6|201854.1|201804.1|201871.6|201821.6|201854.1|201804.1|16
1733927280000|2024-12-11 14:28:00|201854.4|201804.4|201842.2|201752.2|201854.4|201804.4|201820.9|201752|23
1733927290000|2024-12-11 14:28:10|201847.8|201757.8|201865.8|201775.8|201867.4|201777.4|201840.8|201750.8|20
1733927300000|2024-12-11 14:28:20|201864.6|201774.6|201863.7|201773.7|201867.5|201777.5|201846.4|201756.4|12
1733927310000|2024-12-11 14:28:30|201865.5|201775.5|201825.4|201775.4|201866.7|201777.7|201823.9|201768.2|14
1733927320000|2024-12-11 14:28:40|201825.2|201775.2|201829.4|201779.4|201829.4|201779.4|201822.7|201772.7|15
1733927330000|2024-12-11 14:28:50|201845.2|201795.2|201811.2|201761.2|201846.8|201796.8|201810.5|201760.5|28
1733927340000|2024-12-11 14:29:00|201813.9|201763.9|201797.8|201747.8|201813.9|201763.9|201793|201743|18
1733927350000|2024-12-11 14:29:10|201797.6|201747.6|201777.4|201727.4|201805.7|201755.7|201776.6|201726.6|25
1733927360000|2024-12-11 14:29:20|201776.4|201726.4|201844.2|201794.2|201847.3|201797.3|201776.3|201726.3|27
1733927370000|2024-12-11 14:29:30|201844.8|201794.8|201852.9|201802.9|201853|201803|201843.7|201793.7|21
1733927380000|2024-12-11 14:29:40|201853.1|201803.1|201840.8|201790.8|201853.1|201803.1|201838|201788|22
1733927390000|2024-12-11 14:29:50|201840.5|201790.5|201853.8|201803.8|201859.9|201809.9|201840.5|201790.5|30
1733927400000|2024-12-11 14:30:00|201854|201804|201828.6|201738.6|201854|201804|201825.4|201735.4|28
1733927410000|2024-12-11 14:30:10|201826.1|201736.1|201803.1|201753.1|201834.2|201754.7|201799.5|201727.7|19
1733927420000|2024-12-11 14:30:20|201800.1|201750.1|201802.3|201752.3|201810.6|201760.6|201789.8|201739.8|30
1733927430000|2024-12-11 14:30:30|201803.2|201753.2|201778.3|201728.3|201809.1|201759.1|201774|201724|23
1733927440000|2024-12-11 14:30:40|201778.6|201728.6|201785.4|201735.4|201785.6|201735.6|201758.7|201708.7|23
1733927450000|2024-12-11 14:30:50|201785.6|201735.6|201806.8|201756.8|201815.8|201765.8|201781.2|201731.2|30
1733927460000|2024-12-11 14:31:00|201805.2|201755.2|201809.7|201759.7|201817.7|201767.7|201804.2|201754.2|30
1733927470000|2024-12-11 14:31:10|201809.1|201759.1|201802.7|201752.7|201809.1|201759.1|201800.3|201750.3|16
1733927480000|2024-12-11 14:31:20|201804.1|201754.1|201806.8|201756.8|201806.8|201756.8|201797.6|201747.6|22
1733927490000|2024-12-11 14:31:30|201813.6|201763.6|201813|201763|201813.6|201763.6|201807.5|201757.5|27
1733927500000|2024-12-11 14:31:40|201812|201762|201815.2|201765.2|201817|201767|201811.9|201761.9|20
1733927510000|2024-12-11 14:31:50|201815|201765|201806.5|201756.5|201816.2|201766.2|201799.9|201749.9|25
1733927520000|2024-12-11 14:32:00|201805.1|201755.1|201805.1|201755.1|201806.9|201756.9|201804.4|201754.4|12
1733927530000|2024-12-11 14:32:10|201805.5|201755.5|201793.6|201743.6|201805.5|201755.5|201782|201732|20
1733927540000|2024-12-11 14:32:20|201792.5|201742.5|201791.4|201741.4|201792.5|201742.5|201787.4|201737.4|23
1733927550000|2024-12-11 14:32:30|201793.1|201743.1|201811|201761|201818.4|201768.4|201793.1|201743.1|27
1733927560000|2024-12-11 14:32:40|201810.5|201760.5|201807.6|201757.6|201813.6|201763.6|201804.4|201754.4|20
1733927570000|2024-12-11 14:32:50|201808.8|201758.8|201810.1|201760.1|201813|201763|201806.5|201756.5|27
1733927580000|2024-12-11 14:33:00|201810|201760|201807.2|201757.2|201829.5|201779.5|201807.2|201757.2|28
1733927590000|2024-12-11 14:33:10|201807.3|201757.3|201786.3|201736.3|201807.3|201757.3|201785.6|201735.6|22
1733927600000|2024-12-11 14:33:20|201786.6|201736.6|201772|201722|201786.6|201736.6|201765.7|201715.7|13
1733927610000|2024-12-11 14:33:30|201771.9|201721.9|201733.9|201683.9|201772.3|201722.3|201731.9|201681.9|15
1733927620000|2024-12-11 14:33:40|201735.1|201685.1|201726|201676|201737|201687|201726|201676|11
1733927630000|2024-12-11 14:33:50|201727.1|201677.1|201737.3|201687.3|201737.3|201687.3|201724.8|201674.8|13
1733927640000|2024-12-11 14:34:00|201741.2|201691.2|201804.3|201754.3|201804.8|201754.8|201733.6|201683.6|27
1733927650000|2024-12-11 14:34:10|201798|201748|201805.5|201755.5|201805.5|201755.5|201798|201748|20
1733927660000|2024-12-11 14:34:20|201804.1|201754.1|201826.5|201776.5|201826.9|201776.9|201803.8|201753.8|26
1733927670000|2024-12-11 14:34:30|201826.2|201776.2|201809.5|201759.5|201827.4|201777.4|201800.6|201750.6|26
1733927680000|2024-12-11 14:34:40|201808.2|201758.2|201800.7|201750.7|201808.2|201758.2|201798.1|201748.1|17
1733927690000|2024-12-11 14:34:50|201799.5|201749.5|201820|201730|201823.1|201750.6|201799|201728.2|17
1733927700000|2024-12-11 14:35:00|201820.8|201730.8|201802.3|201752.3|201822.4|201759.3|201801.5|201730.8|26
1733927710000|2024-12-11 14:35:10|201805.8|201755.8|201865.8|201775.8|201867.3|201801.5|201805.8|201755.8|24
1733927720000|2024-12-11 14:35:20|201864.8|201774.8|201866.9|201776.9|201868.7|201778.7|201859.1|201769.1|29
1733927730000|2024-12-11 14:35:30|201865.9|201775.9|201873.6|201823.6|201889.2|201824.5|201864.1|201774.1|30
1733927740000|2024-12-11 14:35:40|201873.5|201823.5|201812.6|201762.6|201899.9|201823.8|201812.6|201762.6|24
1733927750000|2024-12-11 14:35:50|201811.4|201761.4|201832.6|201742.6|201833.2|201763|201811.4|201742.2|10
1733927760000|2024-12-11 14:36:00|201832|201742|201833.1|201743.1|201833.2|201743.2|201829.3|201739.3|12
1733927770000|2024-12-11 14:36:10|201833.2|201743.2|201833|201743|201833.2|201743.2|201826.2|201736.2|24
1733927780000|2024-12-11 14:36:20|201840.4|201750.4|201864.8|201774.8|201865|201802.3|201840.4|201750.4|26
1733927790000|2024-12-11 14:36:30|201868.1|201778.1|201871.6|201781.6|201876.6|201786.6|201865.6|201775.6|18
1733927800000|2024-12-11 14:36:40|201873.9|201783.9|201875.1|201785.1|201875.4|201785.4|201870.4|201780.4|12
1733927810000|2024-12-11 14:36:50|201873.5|201783.5|201873.3|201783.3|201880|201790|201872.2|201782.2|17
1733927820000|2024-12-11 14:37:00|201872.1|201782.1|201874.7|201784.7|201875.8|201785.8|201871.8|201781.8|12
1733927830000|2024-12-11 14:37:10|201873.5|201783.5|201875.2|201785.2|201875.2|201785.2|201871.2|201781.2|12
1733927840000|2024-12-11 14:37:20|201874.3|201784.3|201858.7|201768.7|201880.3|201790.3|201857.7|201767.7|18
1733927850000|2024-12-11 14:37:30|201857.8|201767.8|201825.6|201735.6|201857.8|201767.8|201788|201734.1|24
1733927860000|2024-12-11 14:37:40|201825.9|201735.9|201823.6|201733.6|201825.9|201735.9|201823.2|201733.2|10
1733927870000|2024-12-11 14:37:50|201822.7|201732.7|201824.7|201734.7|201827.2|201737.2|201820.4|201730.4|14
1733927880000|2024-12-11 14:38:00|201826.8|201736.8|201823|201733|201832.4|201742.4|201823|201733|8
1733927890000|2024-12-11 14:38:10|201824|201734|201825|201735|201827.8|201737.8|201823.2|201733.2|15
1733927900000|2024-12-11 14:38:20|201823.9|201733.9|201824.4|201734.4|201828.3|201738.3|201822.3|201732.3|14
1733927910000|2024-12-11 14:38:30|201825.9|201735.9|201827.3|201737.3|201828.6|201738.6|201825.4|201735.4|21
1733927920000|2024-12-11 14:38:40|201828.4|201738.4|201798.7|201748.7|201831.9|201763.1|201798.7|201735.3|25
1733927930000|2024-12-11 14:38:50|201800.2|201750.2|201800.9|201750.9|201801.7|201751.7|201798.9|201748.9|10
1733927940000|2024-12-11 14:39:00|201799.7|201749.7|201806.7|201756.7|201811.4|201761.4|201799.4|201749.4|15
1733927950000|2024-12-11 14:39:10|201808.2|201758.2|201827.1|201737.1|201830.1|201762.4|201808.2|201733.3|15
1733927960000|2024-12-11 14:39:20|201824.6|201734.6|201822.2|201732.2|201830.2|201740.2|201822.2|201732.2|6
1733927970000|2024-12-11 14:39:30|201824.7|201734.7|201826.8|201736.8|201834|201744|201824.7|201734.7|15
1733927980000|2024-12-11 14:39:40|201824.3|201734.3|201820.5|201730.5|201826.8|201736.8|201820.5|201730.5|7
1733927990000|2024-12-11 14:39:50|201818.9|201728.9|201799.6|201709.6|201818.9|201728.9|201797.3|201707.3|8
1733928000000|2024-12-11 14:40:00|201801.6|201711.6|201784.5|201694.5|201801.6|201711.6|201779.1|201689.1|23
1733928010000|2024-12-11 14:40:10|201784.4|201694.4|201782.1|201692.1|201794.8|201704.8|201779.8|201689.8|28
1733928020000|2024-12-11 14:40:20|201776.9|201686.9|201778.8|201688.8|201793.3|201703.3|201774|201684|28
1733928030000|2024-12-11 14:40:30|201783.1|201693.1|201792.5|201702.5|201796.9|201720.2|201764.2|201692.4|26
1733928040000|2024-12-11 14:40:40|201792.7|201702.7|201791.2|201701.2|201795.8|201722|201767.8|201698.5|28
1733928050000|2024-12-11 14:40:50|201791.4|201701.4|201798.4|201748.4|201806.6|201756.6|201791.1|201701.1|24
1733928060000|2024-12-11 14:41:00|201798.1|201748.1|201798.1|201748.1|201798.4|201748.4|201798.1|201748.1|3
1733928070000|2024-12-11 14:41:10|201798.5|201748.5|201798.7|201748.7|201798.7|201748.7|201798.5|201748.5|2
1733928080000|2024-12-11 14:41:20|201797.5|201747.5|201796.6|201746.6|201797.5|201747.5|201796.6|201746.6|5
1733928090000|2024-12-11 14:41:30|201796.8|201746.8|201795.8|201745.8|201796.8|201746.8|201795.4|201745.4|5
1733928100000|2024-12-11 14:41:40|201794.3|201744.3|201773.1|201723.1|201795.5|201745.5|201769.5|201701.1|12
1733928110000|2024-12-11 14:41:50|201766.7|201716.7|201771.7|201721.7|201771.7|201721.7|201763.8|201713.8|29
1733928120000|2024-12-11 14:42:00|201771.5|201721.5|201772.9|201722.9|201776.8|201726.8|201768.3|201718.3|20
1733928130000|2024-12-11 14:42:10|201772.6|201722.6|201792.9|201702.9|201794.3|201723.1|201772.6|201698.6|15
1733928140000|2024-12-11 14:42:20|201791.7|201701.7|201778.3|201728.3|201792|201728.3|201778.3|201696.8|24
1733928150000|2024-12-11 14:42:30|201774.8|201724.8|201796.5|201706.5|201807.2|201724.8|201768.3|201696.5|25
1733928160000|2024-12-11 14:42:40|201795.9|201705.9|201775.4|201725.4|201806.8|201731.3|201774.9|201705.8|21
1733928170000|2024-12-11 14:42:50|201775.3|201725.3|201776.5|201726.5|201779.3|201729.3|201775.1|201725.1|12
1733928180000|2024-12-11 14:43:00|201776.4|201726.4|201793.9|201703.9|201808.3|201726.4|201776.4|201703.9|11
1733928190000|2024-12-11 14:43:10|201797.9|201707.9|201776|201726|201797.9|201728.4|201773.4|201703.8|20
1733928200000|2024-12-11 14:43:20|201778.1|201728.1|201775.3|201725.3|201779.4|201729.4|201772.9|201722.9|31
1733928210000|2024-12-11 14:43:30|201777|201727|201768.9|201718.9|201777.7|201727.7|201768.9|201718.9|31
1733928220000|2024-12-11 14:43:40|201771|201721|201775|201725|201779.7|201729.7|201769.2|201719.2|33
1733928230000|2024-12-11 14:43:50|201775.1|201725.1|201778.7|201728.7|201782.7|201732.7|201772.3|201722.3|15
1733928240000|2024-12-11 14:44:00|201775.2|201725.2|201778.4|201728.4|201778.4|201728.4|201774.8|201724.8|4
1733928250000|2024-12-11 14:44:10|201780.3|201730.3|201777.5|201727.5|201790.7|201740.7|201774.2|201724.2|19
1733928260000|2024-12-11 14:44:20|201778.7|201728.7|201790.8|201740.8|201819.2|201746.7|201777.3|201726.4|21
1733928270000|2024-12-11 14:44:30|201789.7|201739.7|201805.6|201755.6|201820.9|201758.9|201789.7|201720.4|32
1733928280000|2024-12-11 14:44:40|201810|201760|201815.9|201765.9|201819.8|201769.8|201809.8|201759.8|22
1733928290000|2024-12-11 14:44:50|201810|201760|201829.4|201779.4|201829.4|201779.4|201810|201760|29
1733928300000|2024-12-11 14:45:00|201827.4|201777.4|201834.7|201744.7|201847.9|201777.4|201822.2|201744.7|26
1733928310000|2024-12-11 14:45:10|201788.1|201738.1|201793.7|201703.7|201809.5|201746.6|201773|201683|31
1733928320000|2024-12-11 14:45:20|201794.3|201704.3|201810.9|201720.9|201829.2|201739.2|201794.3|201704.3|23
1733928330000|2024-12-11 14:45:30|201813.6|201723.6|201814|201724|201817|201727|201804.7|201714.7|29
1733928340000|2024-12-11 14:45:40|201814.1|201724.1|201802.4|201712.4|201814.2|201724.2|201795.2|201705.2|16
1733928350000|2024-12-11 14:45:50|201802.3|201712.3|201795.6|201705.6|201805|201730.5|201767|201705.6|28
1733928360000|2024-12-11 14:46:00|201773.5|201723.5|201787.7|201697.7|201796.9|201723.5|201772|201697.4|18
1733928370000|2024-12-11 14:46:10|201785.3|201695.3|201747.8|201697.8|201785.3|201700.6|201740.1|201673.5|26
1733928380000|2024-12-11 14:46:20|201748.1|201698.1|201749.6|201699.6|201751.3|201701.3|201747.6|201697.6|17
1733928390000|2024-12-11 14:46:30|201760.7|201710.7|201772.5|201722.5|201775.2|201725.2|201757|201707|30
1733928400000|2024-12-11 14:46:40|201771.3|201721.3|201805.7|201755.7|201805.8|201755.8|201766.3|201716.3|26
1733928410000|2024-12-11 14:46:50|201806|201756|201820.1|201770.1|201821.3|201771.3|201801.4|201751.4|25
1733928420000|2024-12-11 14:47:00|201820.2|201770.2|201848.2|201798.2|201849.7|201799.7|201819.1|201769.1|18
1733928430000|2024-12-11 14:47:10|201846.4|201796.4|201839.3|201789.3|201848.4|201798.4|201836.8|201786.8|14
1733928440000|2024-12-11 14:47:20|201837.5|201787.5|201826|201736|201839.3|201789.3|201815.2|201736|16
1733928450000|2024-12-11 14:47:30|201826.1|201736.1|201835.1|201745.1|201839.5|201766.6|201807.4|201717.4|30
1733928460000|2024-12-11 14:47:40|201836.5|201746.5|201828.3|201738.3|201838.4|201748.4|201828.3|201738.3|15
1733928470000|2024-12-11 14:47:50|201826.1|201736.1|201825.8|201735.8|201833.5|201743.5|201825.7|201735.7|14
1733928480000|2024-12-11 14:48:00|201824.9|201734.9|201845.6|201755.6|201852.5|201762.5|201823.4|201733.4|25
1733928490000|2024-12-11 14:48:10|201849.1|201759.1|201869.9|201779.9|201874.2|201805|201840.3|201759.1|30
1733928500000|2024-12-11 14:48:20|201872.8|201782.8|201880.2|201830.2|201886.1|201836.1|201838.5|201781.3|33
1733928510000|2024-12-11 14:48:30|201888.6|201838.6|201885.6|201835.6|201890.5|201840.5|201878.4|201828.4|23
1733928520000|2024-12-11 14:48:40|201881.6|201831.6|201861.7|201811.7|201888.1|201838.1|201858.1|201808.1|26
1733928530000|2024-12-11 14:48:50|201862.5|201812.5|201851.5|201801.5|201863.3|201813.3|201849.3|201799.3|25
1733928540000|2024-12-11 14:49:00|201853|201803|201845.9|201795.9|201853|201803|201844.5|201794.5|17
1733928550000|2024-12-11 14:49:10|201850.7|201800.7|201878.3|201828.3|201885|201835|201845.9|201781|21
1733928560000|2024-12-11 14:49:20|201883.6|201833.6|201898.6|201848.6|201905.3|201855.3|201880.3|201830.3|29
1733928570000|2024-12-11 14:49:30|201892.9|201842.9|201887.9|201837.9|201894.9|201844.9|201884.7|201834.7|27
1733928580000|2024-12-11 14:49:40|201887.7|201837.7|201887|201837|201890.1|201840.1|201884.9|201834.9|23
1733928590000|2024-12-11 14:49:50|201886.8|201836.8|201875.5|201825.5|201889.5|201839.5|201872.9|201822.9|26
1733928600000|2024-12-11 14:50:00|201874.9|201824.9|201887|201837|201889|201839|201874.9|201824.9|24
1733928610000|2024-12-11 14:50:10|201887.2|201837.2|201884.2|201834.2|201890.1|201840.1|201876.3|201826.3|24
1733928620000|2024-12-11 14:50:20|201882.8|201832.8|201879.2|201829.2|201884.2|201834.2|201878.2|201828.2|11
1733928630000|2024-12-11 14:50:30|201877.9|201827.9|201980|201930|201980|201930|201877.9|201827.9|30
1733928640000|2024-12-11 14:50:40|201977.2|201927.2|201987.8|201937.8|202001.5|201951.5|201974.2|201924.2|25
1733928650000|2024-12-11 14:50:50|201987.9|201937.9|202005.7|201915.7|202010.8|201937.9|201987.9|201906.2|19
1733928660000|2024-12-11 14:51:00|202004.5|201914.5|201995.2|201905.2|202004.7|201914.7|201986.3|201896.3|26
1733928670000|2024-12-11 14:51:10|201997.8|201907.8|201967.5|201917.5|202010.6|201920.6|201963.7|201897.2|26
1733928680000|2024-12-11 14:51:20|201965.4|201915.4|201970.5|201920.5|201973.4|201923.4|201965.4|201915.4|27
1733928690000|2024-12-11 14:51:30|201970.2|201920.2|201966.1|201916.1|201971.8|201921.8|201966.1|201916.1|29
1733928700000|2024-12-11 14:51:40|201966.4|201916.4|202018|201928|202020.1|201951.3|201966.4|201916.4|22
1733928710000|2024-12-11 14:51:50|202020.8|201930.8|202022.2|201932.2|202022.5|201932.5|202017.6|201927.6|17
1733928720000|2024-12-11 14:52:00|202021.1|201931.1|202015.8|201925.8|202025.4|201935.4|202015.1|201925.1|15
1733928730000|2024-12-11 14:52:10|202013.5|201923.5|201991.3|201901.3|202014.7|201924.7|201985.1|201895.1|29
1733928740000|2024-12-11 14:52:20|201992.2|201902.2|202014.3|201924.3|202019.1|201929.1|201991.2|201901.2|17
1733928750000|2024-12-11 14:52:30|202015.4|201925.4|202002.2|201952.2|202017.3|201955.3|201990.5|201925.4|21
1733928760000|2024-12-11 14:52:40|202001|201951|202006.3|201956.3|202006.3|201956.3|202001|201951|14
1733928770000|2024-12-11 14:52:50|202005|201955|201978.2|201928.2|202005|201955|201977.4|201927.4|14
1733928780000|2024-12-11 14:53:00|201979.2|201929.2|202003.1|201953.1|202004.1|201954.1|201975.8|201925.8|17
1733928790000|2024-12-11 14:53:10|202002.2|201952.2|202052.1|202002.1|202053.8|202003.8|202002.2|201952.2|20
1733928800000|2024-12-11 14:53:20|202047.8|201997.8|202045.1|201995.1|202060|202010|202043.2|201993.2|20
1733928810000|2024-12-11 14:53:30|202047.1|201997.1|202015|201965|202047.3|201997.3|202004.9|201954.9|33
1733928820000|2024-12-11 14:53:40|202014.9|201964.9|202019.8|201969.8|202030.1|201980.1|202011.2|201961.2|33
1733928830000|2024-12-11 14:53:50|202025.7|201975.7|202013.8|201963.8|202026.3|201976.3|202009.9|201959.9|28
1733928840000|2024-12-11 14:54:00|202016.3|201966.3|202048.7|201998.7|202052.1|202002.1|202010.4|201960.4|25
1733928850000|2024-12-11 14:54:10|202048.4|201998.4|202041.2|201991.2|202049.3|201999.3|202041.2|201991.2|15
1733928860000|2024-12-11 14:54:20|202041.4|201991.4|202041.7|201991.7|202045.6|201995.6|202040.2|201990.2|14
1733928870000|2024-12-11 14:54:30|202040.3|201990.3|202050.8|202000.8|202052.1|202002.1|202040|201990|15
1733928880000|2024-12-11 14:54:40|202051.2|202001.2|202010.7|201960.7|202051.2|202001.2|202004.3|201954.3|27
1733928890000|2024-12-11 14:54:50|202010.9|201960.9|202008.8|201958.8|202040.1|201960.9|202008.8|201940.5|21
1733928900000|2024-12-11 14:55:00|202010.5|201960.5|201998|201908|202018.7|201963.8|201979.1|201905.6|25
1733928910000|2024-12-11 14:55:10|201997.9|201907.9|201972.3|201922.3|201997.9|201923.7|201961.9|201890.4|28
1733928920000|2024-12-11 14:55:20|201970.2|201920.2|201989.1|201899.1|201999.5|201929.4|201964.5|201895.5|29
1733928930000|2024-12-11 14:55:30|201988.9|201898.9|201969.1|201919.1|201989.5|201919.4|201936.9|201886.9|27
1733928940000|2024-12-11 14:55:40|201969.3|201919.3|201970.4|201920.4|201979.9|201929.9|201969.3|201919.3|27
1733928950000|2024-12-11 14:55:50|201972.6|201922.6|201973.2|201923.2|201973.7|201923.7|201969.2|201919.2|15
1733928960000|2024-12-11 14:56:00|201973.7|201923.7|201975|201925|201977.4|201927.4|201972|201922|28
1733928970000|2024-12-11 14:56:10|201975.2|201925.2|202005.5|201955.5|202009.1|201959.1|201975|201925|25
1733928980000|2024-12-11 14:56:20|202005.7|201955.7|202007.9|201957.9|202010.4|201960.4|202005.7|201955.7|18
1733928990000|2024-12-11 14:56:30|202007|201957|202015.1|201965.1|202022.4|201972.4|202005.5|201955.5|29
1733929000000|2024-12-11 14:56:40|202014.7|201964.7|202010.2|201960.2|202016.7|201966.7|202006.4|201956.4|26
1733929010000|2024-12-11 14:56:50|202010.3|201960.3|202005.5|201955.5|202015.2|201965.2|202004.5|201954.5|23
1733929020000|2024-12-11 14:57:00|202005.6|201955.6|201995.2|201905.2|202005.6|201955.6|201974.5|201904.3|25
1733929030000|2024-12-11 14:57:10|201995.6|201905.6|201997.5|201907.5|202006.5|201916.5|201995|201905|12
1733929040000|2024-12-11 14:57:20|201996.4|201906.4|201990.8|201900.8|202020.7|201930.7|201987.8|201897.8|25
1733929050000|2024-12-11 14:57:30|201988.8|201898.8|202003.5|201913.5|202004.7|201914.7|201986.7|201896.7|17
1733929060000|2024-12-11 14:57:40|202002.6|201912.6|202003.3|201913.3|202004.6|201914.6|202002.6|201912.6|8
1733929070000|2024-12-11 14:57:50|201999.5|201909.5|201994.2|201904.2|202005.3|201915.3|201993.9|201903.9|13
1733929080000|2024-12-11 14:58:00|201995.3|201905.3|202026.7|201936.7|202029|201939|201995.3|201905.3|26
1733929090000|2024-12-11 14:58:10|202029|201939|202060.3|201970.3|202061.1|201971.1|202029|201939|22
1733929100000|2024-12-11 14:58:20|202061.1|201971.1|202047.9|201957.9|202062.8|201972.8|202042.6|201952.6|22
1733929110000|2024-12-11 14:58:30|202047.6|201957.6|202039.9|201949.9|202049.2|201959.2|202036.9|201946.9|15
1733929120000|2024-12-11 14:58:40|202038.5|201948.5|202052.4|201962.4|202052.4|201962.4|202034.9|201944.9|17
1733929130000|2024-12-11 14:58:50|202053.5|201963.5|202065.2|201975.2|202067.4|201977.4|202053.5|201963.5|20
1733929140000|2024-12-11 14:59:00|202061.1|201971.1|202066.2|201976.2|202066.3|201976.3|202061.1|201971.1|18
1733929150000|2024-12-11 14:59:10|202065.7|201975.7|202074.1|201984.1|202076.5|201986.5|202065.7|201975.7|14
1733929160000|2024-12-11 14:59:20|202074.6|201984.6|202088.2|201998.2|202088.2|201998.2|202074.6|201984.6|20
1733929170000|2024-12-11 14:59:30|202089.8|201999.8|202121.2|202031.2|202121.2|202031.2|202080.4|201990.4|21
1733929180000|2024-12-11 14:59:40|202116.8|202026.8|202104.5|202014.5|202123.2|202033.2|202104.5|202014.5|20
1733929190000|2024-12-11 14:59:50|202107.7|202017.7|202089|201999|202107.9|202017.9|202084.2|201994.2|23
1733929200000|2024-12-11 15:00:00|202090.3|202000.3|202082.8|201992.8|202090.3|202000.3|202080.1|201990.1|14
1733929210000|2024-12-11 15:00:10|202083.5|201993.5|202166.1|202076.1|202169.1|202079.1|202082.7|201992.7|25
1733929220000|2024-12-11 15:00:20|202159.6|202069.6|202192.1|202102.1|202192.1|202102.1|202146.2|202066.2|26
1733929230000|2024-12-11 15:00:30|202189.8|202099.8|202197.5|202107.5|202197.5|202107.5|202189.8|202099.8|14
1733929240000|2024-12-11 15:00:40|202196.4|202106.4|202204.1|202114.1|202205.5|202121|202171|202098.5|17
1733929250000|2024-12-11 15:00:50|202204.9|202114.9|202199.9|202109.9|202210.4|202130.9|202179.1|202109.9|26
1733929260000|2024-12-11 15:01:00|202200.4|202110.4|202197.7|202107.7|202208.7|202118.7|202195.9|202105.9|26
1733929270000|2024-12-11 15:01:10|202200|202110|202227.7|202137.7|202227.7|202137.7|202195.7|202105.7|15
1733929280000|2024-12-11 15:01:20|202219.8|202129.8|202224.7|202134.7|202226.8|202136.8|202219.8|202129.8|8
1733929290000|2024-12-11 15:01:30|202221.3|202131.3|202253.6|202203.6|202280.1|202206.5|202220.2|202130.2|25
1733929300000|2024-12-11 15:01:40|202252|202202|202257.6|202207.6|202288.8|202215.7|202243.3|202179.3|28
1733929310000|2024-12-11 15:01:50|202257.8|202207.8|202261.2|202211.2|202287.9|202221.3|202249.8|202177.1|27
1733929320000|2024-12-11 15:02:00|202256|202206|202278.2|202188.2|202283.7|202211.7|202256|202180.4|32
1733929330000|2024-12-11 15:02:10|202277.9|202187.9|202259.5|202209.5|202286.7|202215.1|202258.6|202187.9|28
1733929340000|2024-12-11 15:02:20|202260.1|202210.1|202275.3|202225.3|202291.3|202232.9|202260.1|202190.5|23
1733929350000|2024-12-11 15:02:30|202275.8|202225.8|202293.1|202203.1|202296|202246|202275.8|202203.1|26
1733929360000|2024-12-11 15:02:40|202288.4|202238.4|202265.3|202215.3|202311.2|202238.4|202265.3|202211.9|28
1733929370000|2024-12-11 15:02:50|202269.4|202219.4|202242.2|202192.2|202269.4|202219.4|202241.1|202191.1|27
1733929380000|2024-12-11 15:03:00|202240.1|202190.1|202222.6|202172.6|202240.8|202190.8|202222.6|202172.6|30
1733929390000|2024-12-11 15:03:10|202225.7|202175.7|202208.2|202158.2|202228.7|202178.7|202207.9|202157.9|22
1733929400000|2024-12-11 15:03:20|202207.4|202157.4|202188|202138|202227|202177|202185.6|202135.6|26
1733929410000|2024-12-11 15:03:30|202188.2|202138.2|202186.9|202136.9|202201.1|202151.1|202184|202134|28
1733929420000|2024-12-11 15:03:40|202186.8|202136.8|202183.2|202133.2|202191.3|202141.3|202180.7|202130.7|24
1733929430000|2024-12-11 15:03:50|202185.7|202135.7|202187.6|202137.6|202187.6|202137.6|202182.2|202132.2|23
1733929440000|2024-12-11 15:04:00|202184.5|202134.5|202240.3|202190.3|202248.1|202198.1|202184.5|202134.5|29
1733929450000|2024-12-11 15:04:10|202240.2|202190.2|202213.2|202163.2|202240.6|202190.6|202212.3|202162.3|29
1733929460000|2024-12-11 15:04:20|202213.9|202163.9|202209.9|202159.9|202213.9|202163.9|202207.6|202157.6|26
1733929470000|2024-12-11 15:04:30|202209.4|202159.4|202218.9|202168.9|202219.2|202169.2|202208.8|202158.8|26
1733929480000|2024-12-11 15:04:40|202213.4|202163.4|202211.4|202161.4|202219|202169|202209.9|202159.9|28
1733929490000|2024-12-11 15:04:50|202211.5|202161.5|202209.3|202159.3|202214.3|202164.3|202207.6|202157.6|24
1733929500000|2024-12-11 15:05:00|202217.8|202167.8|202252.8|202202.8|202252.8|202202.8|202216.5|202166.5|26
1733929510000|2024-12-11 15:05:10|202252.5|202202.5|202317.6|202227.6|202318.7|202250.6|202252|202202|29
1733929520000|2024-12-11 15:05:20|202318|202228|202306.9|202216.9|202321.6|202231.6|202299.2|202209.2|19
1733929530000|2024-12-11 15:05:30|202310|202220|202318.4|202228.4|202324.7|202234.7|202299.1|202209.1|17
1733929540000|2024-12-11 15:05:40|202318.7|202228.7|202329.3|202279.3|202379.8|202296.3|202318.1|202228.1|34
1733929550000|2024-12-11 15:05:50|202329|202279|202340.2|202290.2|202369.6|202294.2|202329|202268|27
1733929560000|2024-12-11 15:06:00|202338.9|202288.9|202401.6|202311.6|202406.8|202332.1|202338.9|202271|29
1733929570000|2024-12-11 15:06:10|202401.8|202311.8|202406.3|202316.3|202407.5|202317.5|202400.6|202310.6|20
1733929580000|2024-12-11 15:06:20|202405.1|202315.1|202384.4|202334.4|202405.1|202347.4|202378.6|202315.1|23
1733929590000|2024-12-11 15:06:30|202392.9|202342.9|202378.6|202328.6|202394|202344|202376.4|202326.4|29
1733929600000|2024-12-11 15:06:40|202378.4|202328.4|202390.3|202300.3|202391.6|202331.4|202363.1|202299.5|24
1733929610000|2024-12-11 15:06:50|202390.7|202300.7|202404.1|202314.1|202404.1|202314.1|202387.5|202297.5|23
1733929620000|2024-12-11 15:07:00|202409.5|202319.5|202389.9|202299.9|202409.5|202326.3|202371.8|202299.2|32
1733929630000|2024-12-11 15:07:10|202372.1|202282.1|202373|202283|202377.2|202287.2|202364.1|202274.1|21
1733929640000|2024-12-11 15:07:20|202364.7|202274.7|202343|202293|202369.6|202303|202339.9|202273|34
1733929650000|2024-12-11 15:07:30|202344.6|202294.6|202309|202259|202347.4|202297.4|202306|202256|28
1733929660000|2024-12-11 15:07:40|202315.3|202265.3|202327.5|202277.5|202335.7|202285.7|202291.4|202241.4|32
1733929670000|2024-12-11 15:07:50|202326.8|202276.8|202326.2|202276.2|202326.8|202276.8|202323|202273|26
1733929680000|2024-12-11 15:08:00|202326.6|202276.6|202319.8|202269.8|202329.5|202279.5|202305.3|202255.3|28
1733929690000|2024-12-11 15:08:10|202324.8|202274.8|202320.7|202270.7|202338|202288|202320.5|202270.5|22
1733929700000|2024-12-11 15:08:20|202327.8|202277.8|202326.8|202276.8|202345.4|202295.4|202320.6|202270.6|30
1733929710000|2024-12-11 15:08:30|202326.4|202276.4|202325.5|202275.5|202328.6|202278.6|202301.5|202251.5|32
1733929720000|2024-12-11 15:08:40|202324.8|202274.8|202320.6|202270.6|202325.8|202275.8|202315.5|202265.5|27
1733929730000|2024-12-11 15:08:50|202320.5|202270.5|202324.8|202274.8|202336.1|202286.1|202317.5|202267.5|23
1733929740000|2024-12-11 15:09:00|202324.7|202274.7|202310.8|202260.8|202325.3|202275.3|202293.2|202243.2|22
1733929750000|2024-12-11 15:09:10|202313.1|202263.1|202325.9|202275.9|202331.8|202281.8|202307.3|202257.3|24
1733929760000|2024-12-11 15:09:20|202325.6|202275.6|202330|202280|202339.8|202289.8|202324.8|202274.8|33
1733929770000|2024-12-11 15:09:30|202332.5|202282.5|202323.7|202273.7|202335.9|202285.9|202323.6|202273.6|25
1733929780000|2024-12-11 15:09:40|202324.5|202274.5|202325.1|202275.1|202331|202281|202308.9|202258.9|32
1733929790000|2024-12-11 15:09:50|202323.4|202273.4|202349.1|202259.1|202349.1|202292.2|202316.6|202248.5|29
1733929800000|2024-12-11 15:10:00|202344.7|202254.7|202326.4|202276.4|202350.7|202286.7|202324.2|202253.9|25
1733929810000|2024-12-11 15:10:10|202325.5|202275.5|202329.7|202279.7|202336.1|202286.1|202322.9|202272.9|22
1733929820000|2024-12-11 15:10:20|202329.5|202279.5|202343.2|202253.2|202350.8|202279.6|202328|202252.8|17
1733929830000|2024-12-11 15:10:30|202346.4|202256.4|202326.9|202236.9|202346.4|202256.4|202326.1|202236.1|23
1733929840000|2024-12-11 15:10:40|202326.7|202236.7|202325.6|202235.6|202330|202240|202317.7|202227.7|22
1733929850000|2024-12-11 15:10:50|202325.2|202235.2|202283.7|202193.7|202328.5|202238.5|202279.7|202189.7|12
1733929860000|2024-12-11 15:11:00|202289.7|202199.7|202282.9|202192.9|202307.4|202217.4|202282.9|202192.9|32
1733929870000|2024-12-11 15:11:10|202284.2|202194.2|202283.2|202193.2|202297.4|202207.4|202280.7|202190.7|25
1733929880000|2024-12-11 15:11:20|202284.9|202194.9|202308.1|202218.1|202308.1|202244.2|202278.6|202188.6|31
1733929890000|2024-12-11 15:11:30|202307.9|202217.9|202305.2|202215.2|202307.9|202217.9|202305.1|202215.1|17
1733929900000|2024-12-11 15:11:40|202305.3|202215.3|202298.4|202208.4|202311.9|202236|202283.4|202206|20
1733929910000|2024-12-11 15:11:50|202297.8|202207.8|202263|202213|202297.8|202219.4|202258|202187.8|24
1733929920000|2024-12-11 15:12:00|202260.9|202210.9|202239.4|202189.4|202260.9|202210.9|202239.4|202189.4|22
1733929930000|2024-12-11 15:12:10|202244.7|202194.7|202267.8|202177.8|202274.5|202194.7|202244.7|202172.3|27
1733929940000|2024-12-11 15:12:20|202267.6|202177.6|202238.8|202148.8|202267.6|202177.6|202237.1|202147.1|35
1733929950000|2024-12-11 15:12:30|202238.3|202148.3|202214.8|202164.8|202239|202169.2|202214.8|202144.1|29
1733929960000|2024-12-11 15:12:40|202214.3|202164.3|202215.1|202165.1|202217.7|202167.7|202214.2|202164.2|17
1733929970000|2024-12-11 15:12:50|202215.2|202165.2|202219.4|202169.4|202220.6|202170.6|202214.9|202164.9|16
1733929980000|2024-12-11 15:13:00|202218.7|202168.7|202286.3|202196.3|202286.5|202219|202218.7|202168.7|34
1733929990000|2024-12-11 15:13:10|202289.9|202199.9|202308.6|202218.6|202312.3|202222.3|202289.9|202199.9|25
1733930000000|2024-12-11 15:13:20|202303.3|202213.3|202340.1|202250.1|202348.6|202258.6|202303.3|202213.3|28
1733930010000|2024-12-11 15:13:30|202341.1|202251.1|202327.3|202277.3|202341.1|202281.3|202320|202250.2|31
1733930020000|2024-12-11 15:13:40|202327.2|202277.2|202323.6|202273.6|202328.7|202278.7|202323.6|202273.6|25
1733930030000|2024-12-11 15:13:50|202323|202273|202267.8|202217.8|202327|202277|202259.4|202209.4|36
1733930040000|2024-12-11 15:14:00|202271.6|202221.6|202267.6|202177.6|202280.9|202221.6|202230.2|202171.9|27
1733930050000|2024-12-11 15:14:10|202265.9|202175.9|202272.7|202182.7|202275|202185|202264.9|202174.9|23
1733930060000|2024-12-11 15:14:20|202272.5|202182.5|202266.6|202176.6|202272.9|202182.9|202263|202173|17
1733930070000|2024-12-11 15:14:30|202268.6|202178.6|202238.6|202188.6|202268.6|202196.8|202236.5|202178.6|17
1733930080000|2024-12-11 15:14:40|202239|202189|202238.9|202188.9|202241.1|202191.1|202237.6|202187.6|18
1733930090000|2024-12-11 15:14:50|202239|202189|202196.2|202146.2|202239|202189|202196.1|202146.1|18
1733930100000|2024-12-11 15:15:00|202195.8|202145.8|202201.9|202151.9|202202.6|202152.6|202177.4|202127.4|28
1733930110000|2024-12-11 15:15:10|202209.3|202159.3|202200.4|202150.4|202211.5|202161.5|202191.1|202141.1|23
1733930120000|2024-12-11 15:15:20|202200|202150|202200.6|202150.6|202201.3|202151.3|202196|202146|16
1733930130000|2024-12-11 15:15:30|202196.7|202146.7|202204|202154|202205.2|202155.2|202196.7|202146.7|19
1733930140000|2024-12-11 15:15:40|202203.8|202153.8|202241|202191|202264.1|202214.1|202200.1|202150.1|30
1733930150000|2024-12-11 15:15:50|202240.7|202190.7|202275.2|202185.2|202277.8|202205.7|202240.7|202176.3|32
1733930160000|2024-12-11 15:16:00|202284.8|202194.8|202288.5|202238.5|202318.4|202241.5|202277.2|202194.8|29
1733930170000|2024-12-11 15:16:10|202292.7|202242.7|202246|202196|202314.3|202242.7|202246|202182.3|29
1733930180000|2024-12-11 15:16:20|202246.1|202196.1|202245|202195|202253.5|202203.5|202241.6|202191.6|18
1733930190000|2024-12-11 15:16:30|202244.6|202194.6|202233.7|202183.7|202280.6|202230.6|202232.8|202182.8|26
1733930200000|2024-12-11 15:16:40|202235.1|202185.1|202232.8|202142.8|202251.6|202185.1|202230.4|202140.4|33
1733930210000|2024-12-11 15:16:50|202232.9|202142.9|202211|202161|202235.2|202165.7|202201.6|202139.1|29
1733930220000|2024-12-11 15:17:00|202218.4|202168.4|202230.4|202180.4|202251.9|202201.9|202210.5|202160.5|28
1733930230000|2024-12-11 15:17:10|202234.2|202184.2|202223.4|202173.4|202258.4|202208.4|202213.5|202163.5|32
1733930240000|2024-12-11 15:17:20|202236.5|202186.5|202260|202170|202260|202196.6|202204.7|202154.7|34
1733930250000|2024-12-11 15:17:30|202260.3|202170.3|202238.1|202188.1|202260.6|202196.3|202199.3|202149.3|26
1733930260000|2024-12-11 15:17:40|202235.8|202185.8|202224.4|202174.4|202235.8|202185.8|202210.2|202160.2|30
1733930270000|2024-12-11 15:17:50|202224.5|202174.5|202205.8|202155.8|202228|202178|202193.3|202143.3|21
1733930280000|2024-12-11 15:18:00|202160.6|202110.6|202164.1|202114.1|202182.8|202119.1|202153|202086.4|19
1733930290000|2024-12-11 15:18:10|202164.9|202114.9|202115.4|202065.4|202165.8|202115.8|202115.4|202065.4|18
1733930300000|2024-12-11 15:18:20|202115.7|202065.7|202113|202063|202123.3|202073.3|202109.1|202059.1|26
1733930310000|2024-12-11 15:18:30|202113.2|202063.2|202141.7|202051.7|202150.2|202075.9|202111.6|202049.3|27
1733930320000|2024-12-11 15:18:40|202149.3|202059.3|202144.9|202054.9|202150.4|202060.4|202141.3|202051.3|21
1733930330000|2024-12-11 15:18:50|202144.8|202054.8|202092.5|202042.5|202157.3|202070.7|202087.6|202037.6|29
1733930340000|2024-12-11 15:19:00|202092.8|202042.8|202115.2|202025.2|202125.3|202044.5|202092.8|202018.3|27
1733930350000|2024-12-11 15:19:10|202120.7|202030.7|202102.8|202012.8|202120.7|202030.7|202098.3|202008.3|23
1733930360000|2024-12-11 15:19:20|202102.7|202012.7|202102.1|202012.1|202102.7|202039.9|202058.2|202007|23
1733930370000|2024-12-11 15:19:30|202109.3|202019.3|202110.9|202020.9|202116.6|202035.7|202069.3|202017.2|21
1733930380000|2024-12-11 15:19:40|202111.5|202021.5|202095.7|202005.7|202111.8|202021.8|202093.5|202003.5|21
1733930390000|2024-12-11 15:19:50|202095.6|202005.6|202088.9|202038.9|202095.6|202038.9|202069.3|202004.6|24
1733930400000|2024-12-11 15:20:00|202088.6|202038.6|202059.9|202009.9|202088.7|202038.7|202057.6|202007.6|14
1733930410000|2024-12-11 15:20:10|202059.2|202009.2|202091.5|202041.5|202091.6|202041.6|202058|202008|15
1733930420000|2024-12-11 15:20:20|202091.3|202041.3|202086.9|202036.9|202091.3|202041.3|202086.9|202036.9|16
1733930430000|2024-12-11 15:20:30|202087.5|202037.5|202085.4|202035.4|202090.4|202040.4|202083.8|202033.8|22
1733930440000|2024-12-11 15:20:40|202080.4|202030.4|202077.3|202027.3|202080.4|202030.4|202050.1|202000.1|25
1733930450000|2024-12-11 15:20:50|202074.5|202024.5|202083.2|202033.2|202085.9|202035.9|202074.2|202024.2|26
1733930460000|2024-12-11 15:21:00|202079.4|202029.4|202089.9|202039.9|202090.8|202040.8|202078|202028|21
1733930470000|2024-12-11 15:21:10|202090.3|202040.3|202088.1|202038.1|202092.2|202042.2|202085|202035|17
1733930480000|2024-12-11 15:21:20|202089.2|202039.2|202089|202039|202089.9|202039.9|202085.5|202035.5|13
1733930490000|2024-12-11 15:21:30|202089.2|202039.2|202088|202038|202089.6|202039.6|202087.5|202037.5|15
1733930500000|2024-12-11 15:21:40|202086.8|202036.8|202068.5|202018.5|202086.8|202036.8|202063.8|202013.8|19
1733930510000|2024-12-11 15:21:50|202066.6|202016.6|202066.4|202016.4|202069.6|202019.6|202047.8|201997.8|27
1733930520000|2024-12-11 15:22:00|202060.4|202010.4|202051.4|202001.4|202076.5|202026.5|202049.7|201999.7|16
1733930530000|2024-12-11 15:22:10|202049.2|201999.2|202057.2|202007.2|202061.6|202011.6|202034.1|201984.1|20
1733930540000|2024-12-11 15:22:20|202057.4|202007.4|202072.3|202022.3|202080.4|202030.4|202051.8|202001.8|34
1733930550000|2024-12-11 15:22:30|202071.7|202021.7|202061.8|202011.8|202076.2|202026.2|202055|202005|25
1733930560000|2024-12-11 15:22:40|202061.2|202011.2|202058|202008|202062.7|202012.7|202054.5|202004.5|15
1733930570000|2024-12-11 15:22:50|202056.6|202006.6|202067.2|202017.2|202070.2|202020.2|202056.6|202006.6|22
1733930580000|2024-12-11 15:23:00|202069|202019|202077.6|202027.6|202094.9|202044.9|202067.7|202017.7|28
1733930590000|2024-12-11 15:23:10|202079.5|202029.5|202088.5|202038.5|202089.7|202039.7|202076.9|202026.9|17
1733930600000|2024-12-11 15:23:20|202087.6|202037.6|202098.6|202048.6|202120.6|202070.6|202087.6|202037.6|29
1733930610000|2024-12-11 15:23:30|202101.1|202051.1|202133.7|202083.7|202133.7|202083.7|202101.1|202051.1|31
1733930620000|2024-12-11 15:23:40|202133.5|202083.5|202097.6|202047.6|202133.5|202083.5|202094.5|202044.5|17
1733930630000|2024-12-11 15:23:50|202093.7|202043.7|202092.7|202042.7|202097.4|202047.4|202092.7|202042.7|18
1733930640000|2024-12-11 15:24:00|202092.9|202042.9|202121.6|202071.6|202125.1|202075.1|202092.9|202042.9|19
1733930650000|2024-12-11 15:24:10|202127|202077|202112.4|202062.4|202161.5|202111.5|202106.1|202056.1|31
1733930660000|2024-12-11 15:24:20|202112.1|202062.1|202128.8|202078.8|202161.9|202111.9|202106.3|202056.3|25
1733930670000|2024-12-11 15:24:30|202130|202080|202161.4|202111.4|202165.5|202115.5|202130|202080|27
1733930680000|2024-12-11 15:24:40|202161.1|202111.1|202165.2|202115.2|202194.7|202123.1|202161.1|202095.9|28
1733930690000|2024-12-11 15:24:50|202164.6|202114.6|202108|202058|202166.2|202116.2|202105.9|202055.9|26
1733930700000|2024-12-11 15:25:00|202106.6|202056.6|202089.8|202039.8|202108.2|202058.2|202089.8|202039.8|13
1733930710000|2024-12-11 15:25:10|202087.7|202037.7|202103.2|202053.2|202107.8|202057.8|202087.7|202037.7|29
1733930720000|2024-12-11 15:25:20|202103.4|202053.4|202105.2|202055.2|202106.1|202056.1|202099.2|202049.2|17
1733930730000|2024-12-11 15:25:30|202104.3|202054.3|202104.8|202054.8|202109.6|202059.6|202103.9|202053.9|20
1733930740000|2024-12-11 15:25:40|202105.7|202055.7|202110.2|202060.2|202110.2|202060.2|202095.2|202045.2|24
1733930750000|2024-12-11 15:25:50|202106.4|202056.4|202105.1|202055.1|202108.1|202058.1|202084.7|202034.7|25
1733930760000|2024-12-11 15:26:00|202105.3|202055.3|202098.2|202048.2|202105.4|202055.4|202097.4|202047.4|15
1733930770000|2024-12-11 15:26:10|202097|202047|202098.5|202048.5|202099.4|202049.4|202097|202047|13
1733930780000|2024-12-11 15:26:20|202098.6|202048.6|202099.9|202049.9|202106.1|202056.1|202097.2|202047.2|14
1733930790000|2024-12-11 15:26:30|202099.7|202049.7|202099.5|202049.5|202106.9|202056.9|202098|202048|17
1733930800000|2024-12-11 15:26:40|202106.4|202056.4|202150.6|202100.6|202153.1|202103.1|202105.9|202055.9|19
1733930810000|2024-12-11 15:26:50|202146|202096|202126.9|202076.9|202146|202096|202116.4|202066.4|32
1733930820000|2024-12-11 15:27:00|202126.8|202076.8|202144.8|202054.8|202159.3|202109.3|202103.7|202051.7|31
1733930830000|2024-12-11 15:27:10|202145|202055|202134.2|202084.2|202159.3|202084.2|202134.2|202054|27
1733930840000|2024-12-11 15:27:20|202137.8|202087.8|202123.9|202073.9|202165.5|202087.8|202123.9|202058.8|27
1733930850000|2024-12-11 15:27:30|202124.9|202074.9|202117.8|202067.8|202124.9|202074.9|202113.2|202063.2|27
1733930860000|2024-12-11 15:27:40|202132.6|202082.6|202125.6|202075.6|202158.3|202082.6|202104.7|202054.7|20
1733930870000|2024-12-11 15:27:50|202128.4|202078.4|202106.6|202016.6|202132.5|202082.5|202086.2|202014.1|11
1733930880000|2024-12-11 15:28:00|202106.1|202016.1|202081.3|202031.3|202106.1|202036.1|202080.4|202014.8|18
1733930890000|2024-12-11 15:28:10|202080.8|202030.8|202097.7|202007.7|202107.4|202031.6|202076.2|202007.7|13
1733930900000|2024-12-11 15:28:20|202096.8|202006.8|202140.7|202050.7|202143|202053|202096.4|202006.4|16
1733930910000|2024-12-11 15:28:30|202141.8|202051.8|202136.2|202046.2|202141.8|202051.8|202131.3|202041.3|10
1733930920000|2024-12-11 15:28:40|202132.5|202042.5|202135.8|202045.8|202137.4|202047.4|202131.6|202041.6|9
1733930930000|2024-12-11 15:28:50|202135.1|202045.1|202136.1|202046.1|202140.9|202050.9|202126|202036|21
1733930940000|2024-12-11 15:29:00|202140.6|202050.6|202111.6|202021.6|202140.6|202050.6|202084.3|202017.3|23
1733930950000|2024-12-11 15:29:10|202110.3|202020.3|202115.6|202025.6|202120.1|202030.1|202110.3|202020.3|22
1733930960000|2024-12-11 15:29:20|202116.7|202026.7|202117.3|202027.3|202127.1|202048.6|202097.9|202021.7|20
1733930970000|2024-12-11 15:29:30|202117.2|202027.2|202120.8|202030.8|202125.5|202035.5|202114.3|202024.3|18
1733930980000|2024-12-11 15:29:40|202118.1|202028.1|202118.3|202028.3|202124.2|202034.2|202118.1|202028.1|10
1733930990000|2024-12-11 15:29:50|202122.6|202032.6|202118.1|202028.1|202164.1|202032.6|202117.4|201999.5|15
1733931000000|2024-12-11 15:30:00|202119.6|202029.6|202103.2|202013.2|202158.5|202032.8|202103.2|201995.9|14
1733931010000|2024-12-11 15:30:10|202108.2|202018.2|202079.3|202029.3|202130.8|202055.6|202078.8|202011.3|18
1733931020000|2024-12-11 15:30:20|202087.1|202037.1|202089.7|202039.7|202103|202053|202087.1|202037.1|21
1733931030000|2024-12-11 15:30:30|202087.9|202037.9|202070.3|202020.3|202089.3|202039.3|202052.9|202002.9|25
1733931040000|2024-12-11 15:30:40|202071.5|202021.5|202084.5|202034.5|202084.5|202034.5|202067.5|202017.5|24
1733931050000|2024-12-11 15:30:50|202083.5|202033.5|202072.6|202022.6|202118.8|202040.5|202070.6|202020.6|24
1733931060000|2024-12-11 15:31:00|202071.2|202021.2|202066.8|202016.8|202075.5|202025.5|202063.9|202013.9|22
1733931070000|2024-12-11 15:31:10|202065.8|202015.8|202066.6|202016.6|202071.2|202021.2|202063.8|202013.8|19
1733931080000|2024-12-11 15:31:20|202065.8|202015.8|202075.8|202025.8|202075.8|202025.8|202065.2|202015.2|19
1733931090000|2024-12-11 15:31:30|202075.9|202025.9|202075.6|202025.6|202076.3|202026.3|202071.2|202021.2|16
1733931100000|2024-12-11 15:31:40|202074.3|202024.3|202059.8|202009.8|202075.5|202025.5|202041.2|201991.2|24
1733931110000|2024-12-11 15:31:50|202055.3|202005.3|202062.9|202012.9|202063.2|202013.2|202051.3|202001.3|14
1733931120000|2024-12-11 15:32:00|202056.6|202006.6|202036.2|201986.2|202064.1|202014.1|202032.6|201982.6|24
1733931130000|2024-12-11 15:32:10|202037.4|201987.4|202023.3|201973.3|202041.1|201991.1|202004.6|201954.6|27
1733931140000|2024-12-11 15:32:20|202023|201973|202093.4|202043.4|202107.6|202057.6|202023|201973|31
1733931150000|2024-12-11 15:32:30|202092.9|202042.9|202128.1|202038.1|202128.3|202057.1|202092.9|202031.4|24
1733931160000|2024-12-11 15:32:40|202128.9|202038.9|202116.3|202066.3|202128.9|202072.6|202057|202007|26
1733931170000|2024-12-11 15:32:50|202116.4|202066.4|202114.3|202064.3|202118.4|202068.4|202113.7|202063.7|20
1733931180000|2024-12-11 15:33:00|202114.7|202064.7|202106|202056|202128|202078|202101.7|202051.7|27
1733931190000|2024-12-11 15:33:10|202105.9|202055.9|202094.7|202044.7|202105.9|202055.9|202093|202043|29
1733931200000|2024-12-11 15:33:20|202095.6|202045.6|202111.8|202061.8|202111.8|202061.8|202094.9|202044.9|28
1733931210000|2024-12-11 15:33:30|202108.2|202058.2|202178.8|202088.8|202183.5|202112.7|202108.2|202058.2|32
1733931220000|2024-12-11 15:33:40|202166.3|202116.3|202132.4|202082.4|202166.3|202116.3|202132.4|202082.4|17
1733931230000|2024-12-11 15:33:50|202130.2|202080.2|202125.5|202075.5|202133.3|202083.3|202120.9|202070.9|23
1733931240000|2024-12-11 15:34:00|202125.7|202075.7|202121.8|202071.8|202129.7|202079.7|202121.8|202071.8|21
1733931250000|2024-12-11 15:34:10|202121.4|202071.4|202123.3|202073.3|202124.7|202074.7|202121.4|202071.4|19
1733931260000|2024-12-11 15:34:20|202123.5|202073.5|202162.5|202112.5|202165.5|202115.5|202123.5|202073.5|22
1733931270000|2024-12-11 15:34:30|202162.6|202112.6|202164|202114|202182.2|202115.6|202156.6|202089.6|26
1733931280000|2024-12-11 15:34:40|202165.7|202115.7|202173.5|202123.5|202188|202138|202164.6|202114.6|30
1733931290000|2024-12-11 15:34:50|202173.8|202123.8|202171.3|202121.3|202195.5|202145.5|202158.9|202108.9|33
1733931300000|2024-12-11 15:35:00|202169.8|202119.8|202178.4|202128.4|202187.7|202137.7|202169.8|202119.8|34
1733931310000|2024-12-11 15:35:10|202180.5|202130.5|202140.4|202090.4|202183|202133|202133.3|202083.3|34
1733931320000|2024-12-11 15:35:20|202121.6|202071.6|202120.4|202070.4|202127.5|202077.5|202118.9|202068.9|26
1733931330000|2024-12-11 15:35:30|202120|202070|202120.8|202070.8|202127.6|202077.6|202120|202070|26
1733931340000|2024-12-11 15:35:40|202120.9|202070.9|202165.2|202115.2|202165.2|202115.2|202120.4|202070.4|35
1733931350000|2024-12-11 15:35:50|202159.6|202109.6|202128.8|202078.8|202159.7|202109.7|202122.7|202072.7|23
1733931360000|2024-12-11 15:36:00|202123.6|202073.6|202171.1|202081.1|202171.1|202100|202123.1|202065.1|29
1733931370000|2024-12-11 15:36:10|202150.2|202100.2|202137.2|202087.2|202159.3|202109.3|202132.9|202082.9|30
1733931380000|2024-12-11 15:36:20|202138.1|202088.1|202135.1|202085.1|202142|202092|202122.8|202072.8|26
1733931390000|2024-12-11 15:36:30|202134.3|202084.3|202129.3|202079.3|202145.3|202095.3|202127.7|202077.7|21
1733931400000|2024-12-11 15:36:40|202129.4|202079.4|202126.9|202076.9|202139.8|202089.8|202124.5|202074.5|24
1733931410000|2024-12-11 15:36:50|202129|202079|202157.5|202107.5|202157.5|202107.5|202124.3|202074.3|30
1733931420000|2024-12-11 15:37:00|202152.9|202102.9|202105.2|202055.2|202152.9|202102.9|202105.2|202055.2|23
1733931430000|2024-12-11 15:37:10|202106.2|202056.2|202146.4|202096.4|202148.3|202098.3|202106.1|202056.1|19
1733931440000|2024-12-11 15:37:20|202145.3|202095.3|202129.4|202079.4|202146.6|202096.6|202129.4|202079.4|20
1733931450000|2024-12-11 15:37:30|202130.4|202080.4|202131.5|202081.5|202137|202087|202116.6|202066.6|30
1733931460000|2024-12-11 15:37:40|202130.9|202080.9|202126.5|202076.5|202130.9|202080.9|202123.7|202073.7|18
1733931470000|2024-12-11 15:37:50|202126.1|202076.1|202128|202078|202129.4|202079.4|202126.1|202076.1|19
1733931480000|2024-12-11 15:38:00|202131|202081|202115.1|202065.1|202144.6|202094.6|202114|202064|24
1733931490000|2024-12-11 15:38:10|202113.5|202063.5|202114.2|202064.2|202118.1|202068.1|202112.5|202062.5|28
1733931500000|2024-12-11 15:38:20|202114.7|202064.7|202129.9|202079.9|202134.5|202084.5|202114.1|202064.1|29
1733931510000|2024-12-11 15:38:30|202129.7|202079.7|202121.8|202071.8|202163.6|202113.6|202121.8|202071.8|32
1733931520000|2024-12-11 15:38:40|202122.6|202072.6|202130.2|202080.2|202147|202097|202122.6|202072.6|27
1733931530000|2024-12-11 15:38:50|202130|202080|202128.6|202078.6|202130.4|202080.4|202127.6|202077.6|23
1733931540000|2024-12-11 15:39:00|202124.1|202074.1|202120.7|202070.7|202125.2|202075.2|202109.5|202059.5|23
1733931550000|2024-12-11 15:39:10|202126.3|202076.3|202088.4|202038.4|202131.5|202081.5|202080.7|202030.7|31
1733931560000|2024-12-11 15:39:20|202088.1|202038.1|202051.1|202001.1|202088.1|202038.1|202050.3|202000.3|24
1733931570000|2024-12-11 15:39:30|202049.8|201999.8|202021.8|201971.8|202050.7|202000.7|202021.8|201971.8|25
1733931580000|2024-12-11 15:39:40|202022|201972|202031|201981|202034.6|201984.6|202019.1|201969.1|15
1733931590000|2024-12-11 15:39:50|202032.1|201982.1|202040.8|201990.8|202040.8|201990.8|202031|201981|29
1733931600000|2024-12-11 15:40:00|202042.7|201992.7|202034.5|201984.5|202042.7|201992.7|202018.8|201968.8|28
1733931610000|2024-12-11 15:40:10|202034.3|201984.3|202015.5|201965.5|202062.1|201984.3|202003.8|201953.8|14
1733931620000|2024-12-11 15:40:20|202014.9|201964.9|202025.2|201975.2|202026|201976|202014.9|201964.9|15
1733931630000|2024-12-11 15:40:30|202044.1|201954.1|202015.4|201925.4|202052.5|201962.5|202015.3|201925.3|23
1733931640000|2024-12-11 15:40:40|202017|201927|201984.7|201894.7|202023|201933|201978.3|201888.3|16
1733931650000|2024-12-11 15:40:50|201976.4|201886.4|201974.6|201884.6|201985.1|201895.1|201974.6|201884.6|12
1733931660000|2024-12-11 15:41:00|201974.3|201884.3|201945.5|201855.5|201974.3|201884.3|201926.6|201836.6|26
1733931670000|2024-12-11 15:41:10|201941.7|201851.7|201955.5|201865.5|201957.7|201883.7|201928.3|201845.7|28
1733931680000|2024-12-11 15:41:20|201953.8|201903.8|201974.1|201884.1|201976.3|201903.8|201953.8|201883.7|7
1733931690000|2024-12-11 15:41:30|201978.4|201888.4|201972|201882|201978.4|201888.4|201970.6|201880.6|6
1733931710000|2024-12-11 15:41:50|201971.2|201881.2|201971|201881|201971.2|201881.2|201969.4|201879.4|3
1733931720000|2024-12-11 15:42:00|201968.9|201878.9|201974.1|201884.1|201974.1|201884.1|201967.1|201877.1|9
1733931730000|2024-12-11 15:42:10|201972.6|201882.6|201973|201883|201982.1|201892.1|201972|201882|13
1733931740000|2024-12-11 15:42:20|201974.2|201884.2|201972.4|201882.4|201974.7|201884.7|201972.2|201882.2|7
1733931750000|2024-12-11 15:42:30|201971.7|201881.7|201965.3|201875.3|201972.6|201882.6|201965.3|201875.3|11
1733931760000|2024-12-11 15:42:40|201965.5|201875.5|201971.2|201881.2|201981|201891|201965.5|201875.5|20
1733931770000|2024-12-11 15:42:50|201951.5|201901.5|201950.7|201900.7|201954.1|201904.1|201950.2|201900.2|12
1733931780000|2024-12-11 15:43:00|201947.8|201897.8|201971.8|201921.8|201976.7|201926.7|201947.8|201897.8|30
1733931790000|2024-12-11 15:43:10|201973.4|201923.4|201994.7|201944.7|201994.9|201944.9|201962.9|201912.9|28
1733931800000|2024-12-11 15:43:20|201995|201945|202012.3|201962.3|202034.4|201964.3|201995|201942.3|24
1733931810000|2024-12-11 15:43:30|202012.6|201962.6|202002|201952|202012.6|201962.6|202000.5|201950.5|26
1733931820000|2024-12-11 15:43:40|202003.4|201953.4|202000.2|201950.2|202028.6|201966.1|201999.6|201938.2|23
1733931830000|2024-12-11 15:43:50|202000.4|201950.4|201995.7|201945.7|202003|201953|201993.6|201943.6|17
1733931840000|2024-12-11 15:44:00|201995.9|201945.9|201984.5|201934.5|201995.9|201945.9|201974.3|201924.3|18
1733931850000|2024-12-11 15:44:10|201984.7|201934.7|201994.2|201944.2|201997.2|201947.2|201984.7|201934.7|13
1733931860000|2024-12-11 15:44:20|201992.6|201942.6|201996.7|201946.7|202006.5|201956.5|201992.6|201942.6|16
1733931870000|2024-12-11 15:44:30|201996.6|201946.6|202006.5|201956.5|202008.4|201958.4|201995.3|201945.3|24
1733931880000|2024-12-11 15:44:40|202003.2|201953.2|202014.7|201924.7|202020|201953.2|201997.9|201924.7|16
1733931890000|2024-12-11 15:44:50|202015.2|201925.2|202015.7|201925.7|202015.7|201925.7|202015.2|201925.2|2
1733931900000|2024-12-11 15:45:00|202014.7|201924.7|202013|201923|202016.1|201926.1|202011.6|201921.6|10
1733931910000|2024-12-11 15:45:10|202012.7|201922.7|201974.7|201924.7|202012.7|201939.3|201974.7|201912.4|22
1733931920000|2024-12-11 15:45:20|201971.6|201921.6|201968.5|201918.5|201971.7|201921.7|201955|201905|28
1733931930000|2024-12-11 15:45:30|201968.7|201918.7|202005.3|201955.3|202005.3|201955.3|201967.8|201917.8|25
1733931940000|2024-12-11 15:45:40|202005|201955|202030.9|201980.9|202035.3|201985.3|202004.8|201954.8|26
1733931950000|2024-12-11 15:45:50|202032.2|201982.2|202084.1|201994.1|202084.1|201994.1|202031.1|201981.1|22
1733931960000|2024-12-11 15:46:00|202095.3|202005.3|202076|202026|202097.8|202026|202060.6|201995.5|26
1733931970000|2024-12-11 15:46:10|202078.3|202028.3|202087.4|202037.4|202087.9|202037.9|202073.8|202023.8|31
1733931980000|2024-12-11 15:46:20|202087.6|202037.6|202089.3|202039.3|202100.7|202050.7|202086.9|202036.9|24
1733931990000|2024-12-11 15:46:30|202090.4|202040.4|202076|202026|202090.4|202040.4|202073.4|202023.4|25
1733932000000|2024-12-11 15:46:40|202076.2|202026.2|202075|202025|202077.6|202027.6|202070.6|202020.6|21
1733932010000|2024-12-11 15:46:50|202075.1|202025.1|202085.6|202035.6|202085.9|202035.9|202071.4|202021.4|19
1733932020000|2024-12-11 15:47:00|202084.3|202034.3|202086.2|202036.2|202086.5|202036.5|202083.9|202033.9|11
1733932030000|2024-12-11 15:47:10|202084.9|202034.9|202101.3|202051.3|202129.1|202055.2|202077.2|202027.2|27
1733932040000|2024-12-11 15:47:20|202101.9|202051.9|202159.8|202109.8|202175.9|202109.8|202101|202030.5|29
1733932050000|2024-12-11 15:47:30|202158.3|202108.3|202154.7|202104.7|202186.3|202115.8|202150.2|202096.3|26
1733932060000|2024-12-11 15:47:40|202153.4|202103.4|202146.1|202096.1|202161.9|202111.9|202128.3|202063.2|32
1733932070000|2024-12-11 15:47:50|202144.5|202094.5|202099.9|202009.9|202144.7|202094.7|202079|202004.4|21
1733932080000|2024-12-11 15:48:00|202097.5|202007.5|202087.7|201997.7|202099.9|202009.9|202087.7|201997.7|17
1733932090000|2024-12-11 15:48:10|202087.1|201997.1|202043.8|201993.8|202088.7|202000.7|202037.1|201987.1|23
1733932100000|2024-12-11 15:48:20|202043.1|201993.1|202043.3|201993.3|202046.1|201996.1|202036.4|201986.4|21
1733932110000|2024-12-11 15:48:30|202043.9|201993.9|202048|201998|202052|202002|202042.9|201992.9|11
1733932120000|2024-12-11 15:48:40|202049.3|201999.3|202073.4|201983.4|202075.1|202003.8|202049.3|201975.9|22
1733932130000|2024-12-11 15:48:50|202073.5|201983.5|202065.6|201975.6|202073.5|201983.5|202065.6|201975.6|19
1733932140000|2024-12-11 15:49:00|202068.1|201978.1|202074.5|201984.5|202079.7|201989.7|202066.6|201976.6|15
1733932150000|2024-12-11 15:49:10|202075.6|201985.6|202083.8|201993.8|202088.3|201998.3|202065.7|201975.7|27
1733932160000|2024-12-11 15:49:20|202081|201991|202066.3|201976.3|202081|201991|202062.1|201972.1|24
1733932170000|2024-12-11 15:49:30|202065.5|201975.5|202058.2|201968.2|202065.5|201975.5|202054.9|201964.9|21
1733932180000|2024-12-11 15:49:40|202058.4|201968.4|202053.4|201963.4|202058.8|201968.8|202043.1|201953.1|15
1733932190000|2024-12-11 15:49:50|202050.1|201960.1|202038.2|201948.2|202054.3|201964.3|202038.2|201948.2|21
1733932200000|2024-12-11 15:50:00|202038|201948|202017.7|201927.7|202038.4|201948.4|202017.7|201927.7|27
1733932210000|2024-12-11 15:50:10|202016.9|201926.9|202024.1|201934.1|202024.3|201934.3|202011.2|201921.2|25
1733932220000|2024-12-11 15:50:20|202022.5|201932.5|201990.6|201900.6|202022.5|201932.5|201987.8|201897.8|19
1733932230000|2024-12-11 15:50:30|201991|201901|201992.3|201902.3|201992.3|201902.3|201986.5|201896.5|17
1733932240000|2024-12-11 15:50:40|201995.5|201905.5|202016.4|201926.4|202019.8|201929.8|201994.8|201904.8|28
1733932250000|2024-12-11 15:50:50|202017.7|201927.7|202014.1|201924.1|202021.5|201931.5|202014.1|201924.1|27
1733932260000|2024-12-11 15:51:00|202011.7|201921.7|201978.9|201888.9|202012.1|201922.1|201978.3|201888.3|22
1733932270000|2024-12-11 15:51:10|201979.9|201889.9|201973.2|201883.2|201980.1|201890.1|201965.9|201875.9|21
1733932280000|2024-12-11 15:51:20|201968.6|201878.6|201976|201886|201978|201888|201967.1|201877.1|18
1733932290000|2024-12-11 15:51:30|201975.2|201885.2|201980.5|201890.5|201986.9|201896.9|201975|201885|17
1733932300000|2024-12-11 15:51:40|201978.8|201888.8|201982.2|201892.2|201984.1|201894.1|201978.8|201888.8|14
1733932310000|2024-12-11 15:51:50|201982|201892|201975.2|201885.2|201982.2|201892.2|201970.5|201880.5|31
1733932320000|2024-12-11 15:52:00|201974.8|201884.8|201957.3|201907.3|201975|201907.3|201952.3|201880.4|31
1733932330000|2024-12-11 15:52:10|201957.5|201907.5|201960.4|201910.4|201960.4|201910.4|201950.4|201900.4|22
1733932340000|2024-12-11 15:52:20|201959.3|201909.3|201964.9|201914.9|201968.2|201918.2|201956.4|201906.4|25
1733932350000|2024-12-11 15:52:30|201962.7|201912.7|201968|201918|201968.5|201918.5|201960.5|201910.5|21
1733932360000|2024-12-11 15:52:40|201967.9|201917.9|201996.4|201946.4|202005.7|201955.7|201967.7|201917.7|31
1733932370000|2024-12-11 15:52:50|201995|201945|201997.6|201947.6|202000.5|201950.5|201994.7|201944.7|19
1733932380000|2024-12-11 15:53:00|201996.7|201946.7|202013|201963|202013.3|201963.3|201995.1|201945.1|14
1733932390000|2024-12-11 15:53:10|202013.9|201963.9|202007.6|201957.6|202013.9|201963.9|202002.2|201952.2|19
1733932400000|2024-12-11 15:53:20|202008.9|201958.9|202006.2|201956.2|202013.4|201963.4|202001.7|201951.7|25
1733932410000|2024-12-11 15:53:30|202005|201955|201994.2|201944.2|202008.8|201958.8|201992.4|201942.4|20
1733932420000|2024-12-11 15:53:40|201994.5|201944.5|201997.3|201947.3|202000.4|201950.4|201994.3|201944.3|17
1733932430000|2024-12-11 15:53:50|201998.2|201948.2|202077.7|202027.7|202077.7|202027.7|201996.7|201946.7|23
1733932440000|2024-12-11 15:54:00|202078.5|202028.5|202082.3|202032.3|202088|202038|202073.8|202023.8|35
1733932450000|2024-12-11 15:54:10|202081.3|202031.3|202058.5|202008.5|202085.5|202035.5|202055.1|202005.1|36
1733932460000|2024-12-11 15:54:20|202058.6|202008.6|202050.8|202000.8|202066.3|202016.3|202050|202000|29
1733932470000|2024-12-11 15:54:30|202052.4|202002.4|202044|201994|202052.4|202002.4|202044|201994|6
1733932480000|2024-12-11 15:54:40|202043.4|201993.4|202074.6|202024.6|202077.7|202027.7|202043.4|201993.4|24
1733932490000|2024-12-11 15:54:50|202075.1|202025.1|202083.8|202033.8|202087.3|202037.3|202075.1|202025.1|28
1733932500000|2024-12-11 15:55:00|202083.3|202033.3|202076.4|202026.4|202085.9|202035.9|202065.1|202015.1|34
1733932510000|2024-12-11 15:55:10|202077.5|202027.5|202083.4|202033.4|202088.9|202038.9|202075.2|202025.2|26
1733932520000|2024-12-11 15:55:20|202078.1|202028.1|202125.3|202075.3|202125.3|202075.3|202068.2|202018.2|33
1733932530000|2024-12-11 15:55:30|202121.4|202071.4|202116.4|202026.4|202137.5|202074.2|202114.9|202026.4|24
1733932540000|2024-12-11 15:55:40|202117.4|202027.4|202108.9|202018.9|202117.4|202027.4|202101.8|202011.8|19
1733932550000|2024-12-11 15:55:50|202110.2|202020.2|202064.5|202014.5|202111.3|202021.3|202061.6|201988|36
1733932560000|2024-12-11 15:56:00|202051|202001|202048.9|201998.9|202068.9|202018.9|202044.4|201994.4|34
1733932570000|2024-12-11 15:56:10|202047.5|201997.5|202014.8|201964.8|202056.1|202006.1|202012.8|201962.8|33
1733932580000|2024-12-11 15:56:20|202013.5|201963.5|202014.1|201964.1|202028.4|201978.4|202012.4|201962.4|31
1733932590000|2024-12-11 15:56:30|202011.7|201961.7|202008.6|201958.6|202023.7|201973.7|202007.3|201957.3|29
1733932600000|2024-12-11 15:56:40|202006.2|201956.2|202012.9|201962.9|202016.2|201966.2|202005.6|201955.6|24
1733932610000|2024-12-11 15:56:50|202012.8|201962.8|202014|201964|202022.3|201972.3|202007.9|201957.9|29
1733932620000|2024-12-11 15:57:00|202020.5|201970.5|202006.2|201956.2|202020.5|201970.5|202004.1|201954.1|28
1733932630000|2024-12-11 15:57:10|202003.8|201953.8|202000.6|201950.6|202006.6|201956.6|201998.9|201948.9|21
1733932640000|2024-12-11 15:57:20|201999.5|201949.5|201998.9|201948.9|202002.9|201952.9|201993.1|201943.1|20
1733932650000|2024-12-11 15:57:30|201989.2|201939.2|201999.7|201949.7|202000.4|201950.4|201989.2|201939.2|19
1733932660000|2024-12-11 15:57:40|201998.7|201948.7|202023.8|201973.8|202025.9|201975.9|201998.7|201948.7|22
1733932670000|2024-12-11 15:57:50|202024.7|201974.7|201998.3|201948.3|202026.2|201976.2|201991.6|201941.6|24
1733932680000|2024-12-11 15:58:00|201998|201948|202003.9|201953.9|202016.6|201966.6|201985.8|201935.8|32
1733932690000|2024-12-11 15:58:10|202004.8|201954.8|202003.2|201953.2|202023.2|201973.2|201997.4|201947.4|22
1733932700000|2024-12-11 15:58:20|202002.4|201952.4|202000.9|201950.9|202006|201956|201993|201943|20
1733932710000|2024-12-11 15:58:30|201999.9|201949.9|201977.7|201927.7|202000.3|201950.3|201970.9|201920.9|15
1733932720000|2024-12-11 15:58:40|201976.9|201926.9|201963.5|201913.5|201976.9|201926.9|201960.5|201910.5|17
1733932730000|2024-12-11 15:58:50|201960|201910|201965.7|201915.7|201966.4|201916.4|201950.7|201900.7|13
1733932740000|2024-12-11 15:59:00|201964.4|201914.4|201954.7|201904.7|201964.4|201914.4|201954.5|201904.5|9
1733932750000|2024-12-11 15:59:10|201953.5|201903.5|201947.1|201897.1|201954.6|201904.6|201947.1|201897.1|22
1733932760000|2024-12-11 15:59:20|201947.2|201897.2|201926.2|201876.2|201947.2|201897.2|201921.2|201871.2|24
1733932770000|2024-12-11 15:59:30|201927.3|201877.3|201924.7|201874.7|201927.3|201877.3|201923.9|201873.9|16
1733932780000|2024-12-11 15:59:40|201924.5|201874.5|201938.6|201888.6|201939.7|201889.7|201922.7|201872.7|7
1733932790000|2024-12-11 15:59:50|201937.8|201887.8|201930|201880|201946|201896|201925.3|201875.3|20
1733932800000|2024-12-11 16:00:00|201938.7|201888.7|201929.2|201879.2|201950.2|201900.2|201913.4|201863.4|32
1733932810000|2024-12-11 16:00:10|201926.1|201876.1|201931.1|201881.1|201940|201890|201923.8|201873.8|22
1733932820000|2024-12-11 16:00:20|201931.9|201881.9|201939.7|201889.7|201945|201895|201931.4|201881.4|21
1733932830000|2024-12-11 16:00:30|201936.9|201886.9|201934.8|201884.8|201940.4|201890.4|201926.8|201876.8|13
1733932840000|2024-12-11 16:00:40|201934.9|201884.9|201944.4|201894.4|201945.4|201895.4|201932.3|201882.3|15
1733932850000|2024-12-11 16:00:50|201943.5|201893.5|201930.2|201880.2|201948.1|201898.1|201930.2|201880.2|17
1733932860000|2024-12-11 16:01:00|201930.3|201880.3|201940.3|201890.3|201945.5|201895.5|201930.3|201880.3|22
1733932870000|2024-12-11 16:01:10|201941.4|201891.4|201897.2|201847.2|201947.9|201897.9|201895.7|201845.7|31
1733932880000|2024-12-11 16:01:20|201898.5|201848.5|201905.7|201855.7|201910.6|201860.6|201896.8|201846.8|22
1733932890000|2024-12-11 16:01:30|201908.2|201858.2|201882|201832|201914.1|201864.1|201872.2|201822.2|25
1733932900000|2024-12-11 16:01:40|201877.7|201827.7|201879.1|201829.1|201879.4|201829.4|201872.2|201822.2|16
1733932910000|2024-12-11 16:01:50|201877.6|201827.6|201877.8|201827.8|201883.9|201833.9|201874.8|201824.8|24
1733932920000|2024-12-11 16:02:00|201883.4|201833.4|201881.3|201831.3|201887|201837|201880.9|201830.9|18
1733932930000|2024-12-11 16:02:10|201881.7|201831.7|201853|201803|201881.7|201831.7|201848.8|201798.8|21
1733932940000|2024-12-11 16:02:20|201852.7|201802.7|201860.5|201810.5|201860.7|201810.7|201850.6|201800.6|15
1733932950000|2024-12-11 16:02:30|201858.6|201808.6|201864.6|201814.6|201866|201816|201858.6|201808.6|12
1733932960000|2024-12-11 16:02:40|201863.8|201813.8|201857.4|201807.4|201865.9|201815.9|201853.3|201803.3|17
1733932970000|2024-12-11 16:02:50|201858.4|201808.4|201858.6|201808.6|201860.5|201810.5|201857.4|201807.4|10
1733932980000|2024-12-11 16:03:00|201857.5|201807.5|201854.3|201804.3|201857.5|201807.5|201848.2|201798.2|17
1733932990000|2024-12-11 16:03:10|201853.4|201803.4|201854|201804|201855.4|201805.4|201847.2|201797.2|21
1733933000000|2024-12-11 16:03:20|201876.6|201826.6|201876.4|201826.4|201878.4|201828.4|201871.1|201821.1|13
1733933010000|2024-12-11 16:03:30|201875.5|201825.5|201878.6|201828.6|201878.7|201828.7|201869.1|201819.1|16
1733933020000|2024-12-11 16:03:40|201878.7|201828.7|201904.8|201814.8|201904.8|201839|201878.7|201814.8|9
1733933030000|2024-12-11 16:03:50|201905.6|201815.6|201905.6|201815.6|201906.8|201816.8|201905.4|201815.4|9
1733933040000|2024-12-11 16:04:00|201906.4|201816.4|201892.8|201842.8|201914.7|201842.8|201889.5|201815.4|19
1733933050000|2024-12-11 16:04:10|201892.7|201842.7|201897.2|201847.2|201904.7|201854.7|201892.3|201842.3|33
1733933060000|2024-12-11 16:04:20|201890.5|201840.5|201891.9|201841.9|201893.5|201843.5|201885.2|201835.2|20
1733933070000|2024-12-11 16:04:30|201891.2|201841.2|201906.1|201816.1|201906.1|201841.7|201884.4|201814.4|20
1733933080000|2024-12-11 16:04:40|201909.1|201819.1|201922.8|201832.8|201922.8|201861.1|201898.7|201819.1|25
1733933090000|2024-12-11 16:04:50|201921.7|201831.7|201929.7|201839.7|201934.6|201844.6|201918.2|201828.2|15
1733933100000|2024-12-11 16:05:00|201924.8|201834.8|201930.6|201840.6|201936.1|201877.2|201911.9|201834.5|19
1733933110000|2024-12-11 16:05:10|201931.7|201841.7|201938.3|201848.3|201939.2|201849.2|201930.5|201840.5|10
1733933120000|2024-12-11 16:05:20|201937.8|201847.8|201937.8|201847.8|201937.8|201847.8|201936.4|201846.4|5
1733933130000|2024-12-11 16:05:30|201933.5|201843.5|201946.1|201896.1|201957|201907|201933.5|201843.5|14
1733933140000|2024-12-11 16:05:40|201954|201904|201958|201908|201958|201908|201941.6|201891.6|12
1733933150000|2024-12-11 16:05:50|201956.7|201906.7|201903.7|201813.7|201956.7|201906.7|201881.2|201811.3|23
1733933160000|2024-12-11 16:06:00|201901.2|201811.2|201856.6|201806.6|201901.7|201837.6|201855|201805|19
1733933170000|2024-12-11 16:06:10|201855.4|201805.4|201836.6|201746.6|201860.5|201810.5|201811.7|201742.9|28
1733933180000|2024-12-11 16:06:20|201836.5|201746.5|201819|201729|201839.4|201749.4|201818.8|201728.8|20
1733933190000|2024-12-11 16:06:30|201818.4|201728.4|201825.6|201735.6|201836.1|201746.1|201818.3|201728.3|21
1733933200000|2024-12-11 16:06:40|201827.3|201737.3|201826.8|201736.8|201831.4|201741.4|201825|201735|8
1733933210000|2024-12-11 16:06:50|201825.6|201735.6|201816|201726|201825.6|201735.6|201812.9|201722.9|9
1733933220000|2024-12-11 16:07:00|201815.8|201725.8|201794.7|201704.7|201820.4|201730.4|201786.7|201696.7|24
1733933230000|2024-12-11 16:07:10|201794.6|201704.6|201798.8|201708.8|201799.1|201709.1|201784.4|201694.4|25
1733933240000|2024-12-11 16:07:20|201798.9|201708.9|201790.1|201700.1|201800|201710|201788.2|201698.2|24
1733933250000|2024-12-11 16:07:30|201790.9|201700.9|201799|201709|201799|201709|201787|201697|16
1733933260000|2024-12-11 16:07:40|201795.6|201705.6|201801.6|201711.6|201801.7|201711.7|201791|201701|27
1733933270000|2024-12-11 16:07:50|201802|201712|201800.6|201710.6|201805|201715|201798.1|201708.1|21
1733933280000|2024-12-11 16:08:00|201799.6|201709.6|201785.2|201695.2|201799.6|201709.6|201783.7|201693.7|26
1733933290000|2024-12-11 16:08:10|201785.5|201695.5|201764|201674|201787.9|201697.9|201763.8|201673.8|24
1733933300000|2024-12-11 16:08:20|201763.3|201673.3|201769.2|201679.2|201769.9|201679.9|201763.3|201673.3|18
1733933310000|2024-12-11 16:08:30|201769.6|201679.6|201770.6|201680.6|201770.6|201680.6|201760.9|201670.9|26
1733933320000|2024-12-11 16:08:40|201770.3|201680.3|201770.5|201680.5|201771.7|201681.7|201767|201677|7
1733933330000|2024-12-11 16:08:50|201769.3|201679.3|201787|201697|201792|201702|201767.4|201677.4|10
1733933340000|2024-12-11 16:09:00|201789.4|201699.4|201771|201681|201790.4|201700.4|201762.8|201672.8|20
1733933350000|2024-12-11 16:09:10|201772.9|201682.9|201766.9|201676.9|201773.6|201683.6|201766.9|201676.9|4
1733933360000|2024-12-11 16:09:20|201771.6|201681.6|201763.9|201673.9|201785.1|201695.1|201763.9|201673.9|10
1733933370000|2024-12-11 16:09:30|201763.1|201673.1|201647.3|201597.3|201766.7|201676.7|201641.3|201591.3|31
1733933380000|2024-12-11 16:09:40|201644.3|201594.3|201649.3|201599.3|201659|201609|201637.8|201587.8|27
1733933390000|2024-12-11 16:09:50|201650.7|201600.7|201669.9|201579.9|201672.4|201600.7|201650.6|201575.9|6
1733933400000|2024-12-11 16:10:00|201668.8|201578.8|201627.9|201537.9|201668.8|201578.8|201623.4|201533.4|10
1733933410000|2024-12-11 16:10:10|201628.4|201538.4|201620.6|201530.6|201628.4|201538.4|201620.5|201530.5|13
1733933420000|2024-12-11 16:10:20|201619.4|201529.4|201589.8|201499.8|201619.4|201529.4|201575.5|201485.5|21
1733933430000|2024-12-11 16:10:30|201590.2|201500.2|201584.5|201494.5|201595.7|201505.7|201584.5|201494.5|11
1733933440000|2024-12-11 16:10:40|201586|201496|201535.6|201445.6|201588.3|201498.3|201524.5|201434.5|15
1733933450000|2024-12-11 16:10:50|201535.9|201445.9|201536.2|201446.2|201538.4|201448.4|201535.8|201445.8|9
1733933460000|2024-12-11 16:11:00|201534.2|201444.2|201647.6|201557.6|201658.5|201568.5|201534.2|201444.2|29
1733933470000|2024-12-11 16:11:10|201648.2|201558.2|201685|201595|201686|201596|201644.6|201554.6|22
1733933480000|2024-12-11 16:11:20|201686.8|201596.8|201694.6|201604.6|201694.6|201637.9|201646.5|201567.4|33
1733933490000|2024-12-11 16:11:30|201694.7|201604.7|201694.7|201604.7|201700.4|201610.4|201676.4|201586.4|23
1733933500000|2024-12-11 16:11:40|201694.9|201604.9|201694.9|201604.9|201700.4|201610.4|201682.5|201592.5|30
1733933510000|2024-12-11 16:11:50|201696.9|201606.9|201700.9|201610.9|201709|201619|201691.4|201601.4|28
1733933520000|2024-12-11 16:12:00|201685.7|201595.7|201701.8|201651.8|201722.2|201656.2|201684.8|201594.8|31
1733933530000|2024-12-11 16:12:10|201688.2|201638.2|201654|201604|201696.4|201646.4|201650.9|201600.9|27
1733933540000|2024-12-11 16:12:20|201653.9|201603.9|201639|201589|201677.3|201608.1|201636|201567.7|22
1733933550000|2024-12-11 16:12:30|201638.7|201588.7|201638.9|201588.9|201651.7|201601.7|201634.6|201584.6|19
1733933560000|2024-12-11 16:12:40|201639|201589|201621|201571|201639|201589|201620.7|201570.7|15
1733933570000|2024-12-11 16:12:50|201621.2|201571.2|201613|201563|201623.5|201573.5|201602.8|201552.8|22
1733933580000|2024-12-11 16:13:00|201613.9|201563.9|201611.7|201561.7|201613.9|201563.9|201604.2|201554.2|28
1733933590000|2024-12-11 16:13:10|201611.8|201561.8|201619.8|201529.8|201621|201563.9|201603.9|201529.8|15
1733933600000|2024-12-11 16:13:20|201621|201531|201626.7|201536.7|201635.6|201545.6|201619.4|201529.4|14
1733933610000|2024-12-11 16:13:30|201624.2|201534.2|201624.3|201534.3|201625|201535|201621.8|201531.8|11
1733933620000|2024-12-11 16:13:40|201624.5|201534.5|201599.3|201509.3|201629.2|201539.2|201593.8|201503.8|15
1733933630000|2024-12-11 16:13:50|201597.5|201507.5|201581|201531|201599|201532.2|201576.6|201507|17
1733933640000|2024-12-11 16:14:00|201580.2|201530.2|201518.2|201468.2|201580.2|201530.2|201509.6|201459.6|29
1733933650000|2024-12-11 16:14:10|201516.9|201466.9|201512.9|201462.9|201519.4|201469.4|201508.1|201458.1|23
1733933660000|2024-12-11 16:14:20|201513.2|201463.2|201517|201467|201518.9|201468.9|201509.8|201459.8|28
1733933670000|2024-12-11 16:14:30|201516.1|201466.1|201459|201409|201516.1|201466.1|201459|201409|24
1733933680000|2024-12-11 16:14:40|201456.2|201406.2|201453.7|201403.7|201469.8|201419.8|201441.3|201391.3|35
1733933690000|2024-12-11 16:14:50|201454.3|201404.3|201494.7|201404.7|201504.5|201414.5|201450.8|201393.9|31
1733933700000|2024-12-11 16:15:00|201497.2|201407.2|201451.1|201401.1|201497.6|201407.6|201445.3|201395.3|10
1733933710000|2024-12-11 16:15:10|201449.9|201399.9|201458.1|201408.1|201458.1|201408.1|201442.8|201392.8|15
1733933720000|2024-12-11 16:15:20|201459.1|201409.1|201457.9|201407.9|201462.2|201412.2|201444.5|201394.5|16
1733933730000|2024-12-11 16:15:30|201459.2|201409.2|201458.1|201408.1|201466.5|201416.5|201456.9|201406.9|20
1733933740000|2024-12-11 16:15:40|201457.6|201407.6|201457.5|201407.5|201457.9|201407.9|201456.7|201406.7|9
1733933750000|2024-12-11 16:15:50|201458.1|201408.1|201457.1|201407.1|201458.5|201408.5|201457|201407|8
1733933760000|2024-12-11 16:16:00|201456.6|201406.6|201455.7|201405.7|201456.6|201406.6|201451.4|201401.4|10
1733933770000|2024-12-11 16:16:10|201454.5|201404.5|201475.6|201385.6|201475.6|201416.6|201454.5|201380.2|13
1733933780000|2024-12-11 16:16:20|201474.5|201384.5|201474.1|201384.1|201476.3|201386.3|201473.6|201383.6|12
1733933790000|2024-12-11 16:16:30|201472.3|201382.3|201484.1|201394.1|201485.4|201395.4|201468.4|201378.4|8
1733933800000|2024-12-11 16:16:40|201486.4|201396.4|201496.2|201446.2|201503.1|201453.1|201465.2|201375.2|22
1733933810000|2024-12-11 16:16:50|201494.8|201444.8|201497|201447|201497.3|201447.3|201491.5|201441.5|15
1733933820000|2024-12-11 16:17:00|201496.3|201446.3|201497.4|201447.4|201497.4|201447.4|201491.1|201441.1|16
1733933830000|2024-12-11 16:17:10|201492.8|201442.8|201483.5|201433.5|201494|201444|201483.5|201433.5|18
1733933840000|2024-12-11 16:17:20|201480|201430|201524.5|201474.5|201539.4|201489.4|201480|201430|25
1733933850000|2024-12-11 16:17:30|201523.3|201473.3|201544|201454|201545.4|201481.4|201521.8|201449.9|22
1733933860000|2024-12-11 16:17:40|201542.7|201452.7|201527.6|201477.6|201545.6|201477.8|201520|201450|26
1733933870000|2024-12-11 16:17:50|201528.4|201478.4|201520.7|201470.7|201529.8|201479.8|201517.1|201467.1|20
1733933880000|2024-12-11 16:18:00|201520.9|201470.9|201551.9|201461.9|201551.9|201471.1|201520.9|201452.7|18
1733933890000|2024-12-11 16:18:10|201551.4|201461.4|201546.1|201456.1|201554.5|201464.5|201537.5|201447.5|21
1733933900000|2024-12-11 16:18:20|201544.8|201454.8|201590.5|201500.5|201590.5|201500.5|201544.8|201454.8|28
1733933910000|2024-12-11 16:18:30|201590.4|201500.4|201566.9|201516.9|201596.2|201523|201563.1|201499.2|30
1733933920000|2024-12-11 16:18:40|201568.7|201518.7|201570.5|201520.5|201576.2|201526.2|201566.3|201516.3|28
1733933930000|2024-12-11 16:18:50|201569.9|201519.9|201540.9|201490.9|201573.5|201523.5|201532.3|201482.3|35
1733933940000|2024-12-11 16:19:00|201537.9|201487.9|201539.5|201489.5|201541.8|201491.8|201536.6|201486.6|21
1733933950000|2024-12-11 16:19:10|201540.1|201490.1|201539|201489|201543.1|201493.1|201533.2|201483.2|18
1733933960000|2024-12-11 16:19:20|201539.4|201489.4|201542.4|201492.4|201543.6|201493.6|201538.4|201488.4|14
1733933970000|2024-12-11 16:19:30|201542.6|201492.6|201556.7|201506.7|201562.4|201512.4|201538.5|201488.5|19
1733933980000|2024-12-11 16:19:40|201556.8|201506.8|201551.9|201501.9|201559.6|201509.6|201546.2|201496.2|25
1733933990000|2024-12-11 16:19:50|201552.4|201502.4|201537.8|201447.8|201572.5|201503.3|201536.4|201446.4|17
1733934000000|2024-12-11 16:20:00|201537.4|201447.4|201521.5|201431.5|201537.4|201447.4|201516.6|201426.6|10
1733934010000|2024-12-11 16:20:10|201521.7|201431.7|201521.7|201431.7|201521.9|201431.9|201521.7|201431.7|3
1733934020000|2024-12-11 16:20:20|201521.9|201431.9|201522.7|201432.7|201523.1|201433.1|201520.3|201430.3|5
1733934030000|2024-12-11 16:20:30|201522.6|201432.6|201516.7|201426.7|201522.7|201432.7|201516.7|201426.7|9
1733934040000|2024-12-11 16:20:40|201521.4|201431.4|201516.5|201426.5|201521.4|201431.4|201516.2|201426.2|21
1733934050000|2024-12-11 16:20:50|201516.7|201426.7|201518.6|201428.6|201519.3|201429.3|201516.1|201426.1|25
1733934060000|2024-12-11 16:21:00|201520.1|201430.1|201539|201449|201539.6|201449.6|201518.6|201428.6|25
1733934070000|2024-12-11 16:21:10|201538.9|201448.9|201525.9|201435.9|201539.7|201449.7|201523.4|201433.4|23
1733934080000|2024-12-11 16:21:20|201526|201436|201524.4|201434.4|201526|201436|201522.1|201432.1|19
1733934090000|2024-12-11 16:21:30|201523.5|201433.5|201521|201431|201524.7|201434.7|201514|201424|13
1733934100000|2024-12-11 16:21:40|201517.1|201427.1|201518.9|201428.9|201519.3|201429.3|201515|201425|25
1733934110000|2024-12-11 16:21:50|201517.5|201427.5|201505.7|201455.7|201517.5|201460|201495.9|201427.5|27
1733934120000|2024-12-11 16:22:00|201506.7|201456.7|201510.1|201460.1|201512.6|201462.6|201499.2|201449.2|26
1733934130000|2024-12-11 16:22:10|201509.8|201459.8|201524.7|201434.7|201528.1|201461.4|201507|201434.7|26
1733934140000|2024-12-11 16:22:20|201527.3|201437.3|201548.3|201458.3|201549.3|201459.3|201522.9|201432.9|22
1733934150000|2024-12-11 16:22:30|201548.2|201458.2|201527.2|201477.2|201548.2|201478.1|201525.7|201457.2|19
1733934160000|2024-12-11 16:22:40|201527.1|201477.1|201511.7|201461.7|201531.5|201481.5|201511.6|201461.6|14
1733934170000|2024-12-11 16:22:50|201512|201462|201516.4|201466.4|201518.3|201468.3|201512|201462|21
1733934180000|2024-12-11 16:23:00|201511.7|201461.7|201516.9|201466.9|201517.9|201467.9|201502.2|201452.2|22
1733934190000|2024-12-11 16:23:10|201516.8|201466.8|201518.1|201468.1|201518.4|201468.4|201515|201465|15
1733934200000|2024-12-11 16:23:20|201517.3|201467.3|201520.3|201470.3|201532.2|201482.2|201517.3|201467.3|9
1733934210000|2024-12-11 16:23:30|201520.4|201470.4|201530.3|201480.3|201533.1|201483.1|201520.4|201470.4|16
1733934220000|2024-12-11 16:23:40|201531.8|201481.8|201532.5|201482.5|201532.5|201482.5|201526.5|201476.5|12
1733934230000|2024-12-11 16:23:50|201531.6|201481.6|201520.1|201470.1|201532.5|201482.5|201520.1|201470.1|21
1733934240000|2024-12-11 16:24:00|201520.7|201470.7|201504.2|201454.2|201520.7|201470.7|201502.6|201452.6|30
1733934250000|2024-12-11 16:24:10|201506.9|201456.9|201515|201465|201519.6|201469.6|201506.9|201456.9|24
1733934260000|2024-12-11 16:24:20|201515.1|201465.1|201495.7|201445.7|201518.2|201468.2|201493.7|201443.7|23
1733934270000|2024-12-11 16:24:30|201495|201445|201471.8|201421.8|201496.7|201446.7|201456.8|201406.8|19
1733934280000|2024-12-11 16:24:40|201471.9|201421.9|201480.5|201430.5|201485.5|201435.5|201471.9|201421.9|20
1733934290000|2024-12-11 16:24:50|201481.3|201431.3|201474.2|201424.2|201481.3|201431.3|201465.6|201415.6|17
1733934300000|2024-12-11 16:25:00|201470.9|201420.9|201472.4|201422.4|201473.5|201423.5|201456.2|201406.2|30
1733934310000|2024-12-11 16:25:10|201467.1|201417.1|201490.4|201400.4|201490.4|201425.4|201465.1|201399.2|26
1733934320000|2024-12-11 16:25:20|201489.4|201399.4|201502.9|201412.9|201502.9|201412.9|201487.6|201397.6|22
1733934330000|2024-12-11 16:25:30|201503.5|201413.5|201503.8|201413.8|201504.7|201414.7|201500.7|201410.7|16
1733934340000|2024-12-11 16:25:40|201504|201414|201500|201410|201504.3|201414.3|201498.1|201408.1|11
1733934350000|2024-12-11 16:25:50|201498.5|201408.5|201498.7|201408.7|201503.3|201413.3|201496.6|201406.6|11
1733934360000|2024-12-11 16:26:00|201495.4|201405.4|201503.5|201413.5|201507|201417|201478.5|201388.5|20
1733934370000|2024-12-11 16:26:10|201510.8|201420.8|201498.1|201408.1|201512.5|201422.5|201498.1|201408.1|14
1733934380000|2024-12-11 16:26:20|201497.6|201407.6|201493|201403|201497.9|201407.9|201484.2|201394.2|22
1733934390000|2024-12-11 16:26:30|201492.6|201402.6|201482.9|201392.9|201496.6|201406.6|201482.9|201392.9|23
1733934400000|2024-12-11 16:26:40|201483.7|201393.7|201488.7|201398.7|201491.2|201401.2|201480.1|201390.1|19
1733934410000|2024-12-11 16:26:50|201489.8|201399.8|201489.8|201399.8|201495.5|201405.5|201488.3|201398.3|33
1733934420000|2024-12-11 16:27:00|201492.6|201402.6|201488.4|201398.4|201497.7|201407.7|201485.3|201395.3|25
1733934430000|2024-12-11 16:27:10|201489.6|201399.6|201500|201410|201500|201410|201478|201388|19
1733934440000|2024-12-11 16:27:20|201500.5|201410.5|201496.9|201406.9|201500.5|201410.5|201495|201405|14
1733934450000|2024-12-11 16:27:30|201495.6|201405.6|201495.1|201405.1|201499.2|201409.2|201493.9|201403.9|10
1733934460000|2024-12-11 16:27:40|201496.9|201406.9|201498.4|201408.4|201498.4|201408.4|201491.6|201401.6|9
1733934470000|2024-12-11 16:27:50|201499.3|201409.3|201502.4|201412.4|201508.5|201418.5|201497.8|201407.8|12
1733934480000|2024-12-11 16:28:00|201501.2|201411.2|201506.1|201416.1|201510.2|201420.2|201488.6|201398.6|14
1733934490000|2024-12-11 16:28:10|201506.2|201416.2|201506.5|201416.5|201512.9|201422.9|201504.9|201414.9|10
1733934500000|2024-12-11 16:28:20|201507.5|201417.5|201500.2|201410.2|201507.5|201417.5|201495.6|201405.6|11
1733934510000|2024-12-11 16:28:30|201501.2|201411.2|201501.3|201411.3|201504.1|201414.1|201487.7|201397.7|11
1733934520000|2024-12-11 16:28:40|201502.3|201412.3|201500.7|201410.7|201502.3|201412.3|201500.3|201410.3|11
1733934530000|2024-12-11 16:28:50|201501.4|201411.4|201501.4|201411.4|201501.4|201411.4|201500.4|201410.4|3
1733934540000|2024-12-11 16:29:00|201500.6|201410.6|201500.7|201410.7|201504.4|201414.4|201499.4|201409.4|12
1733934550000|2024-12-11 16:29:10|201498.9|201408.9|201489.8|201399.8|201499.4|201409.4|201489.8|201399.8|25
1733934560000|2024-12-11 16:29:20|201499.1|201409.1|201501.1|201411.1|201501.1|201411.1|201499.1|201409.1|2
1733934570000|2024-12-11 16:29:30|201499.7|201409.7|201501.7|201411.7|201501.7|201411.7|201499.7|201409.7|4
1733934580000|2024-12-11 16:29:40|201503.1|201413.1|201504.4|201414.4|201504.4|201414.4|201503.1|201413.1|2
1733934590000|2024-12-11 16:29:50|201503.9|201413.9|201503.9|201413.9|201503.9|201413.9|201503.9|201413.9|1
1733934600000|2024-12-11 16:30:00|201503.1|201413.1|201459.7|201409.7|201503.1|201413.1|201454|201391.3|22
1733934610000|2024-12-11 16:30:10|201452.7|201402.7|201456.1|201406.1|201465|201415|201452.7|201402.7|24
1733934620000|2024-12-11 16:30:20|201458.5|201408.5|201460.5|201410.5|201462.3|201412.3|201455.6|201405.6|14
1733934630000|2024-12-11 16:30:30|201459.7|201409.7|201470.4|201420.4|201474.3|201424.3|201459.7|201409.7|13
1733934640000|2024-12-11 16:30:40|201474.1|201424.1|201484.3|201434.3|201485.7|201435.7|201466.1|201416.1|23
1733934650000|2024-12-11 16:30:50|201484.2|201434.2|201479.7|201429.7|201484.2|201434.2|201476.7|201426.7|17
1733934660000|2024-12-11 16:31:00|201478.8|201428.8|201462.4|201412.4|201478.8|201428.8|201457.4|201407.4|24
1733934670000|2024-12-11 16:31:10|201456.8|201406.8|201455|201405|201456.8|201406.8|201451.1|201401.1|7
1733934680000|2024-12-11 16:31:20|201454.2|201404.2|201453.8|201403.8|201454.9|201404.9|201452.4|201402.4|5
1733934690000|2024-12-11 16:31:30|201454.7|201404.7|201455.4|201405.4|201456.3|201406.3|201453.2|201403.2|14
1733934700000|2024-12-11 16:31:40|201454.4|201404.4|201451.2|201401.2|201457.2|201407.2|201443.4|201393.4|19
1733934710000|2024-12-11 16:31:50|201450.3|201400.3|201452.8|201402.8|201454.4|201404.4|201450.3|201400.3|19
1733934720000|2024-12-11 16:32:00|201453.5|201403.5|201453.6|201403.6|201453.6|201403.6|201452.6|201402.6|5
1733934730000|2024-12-11 16:32:10|201452.6|201402.6|201457.2|201407.2|201457.2|201407.2|201452.6|201402.6|13
1733934740000|2024-12-11 16:32:20|201455.8|201405.8|201481.9|201431.9|201482.4|201432.4|201455.6|201405.6|12
1733934750000|2024-12-11 16:32:30|201483.8|201433.8|201483.8|201433.8|201484.7|201434.7|201480.1|201430.1|8
1733934760000|2024-12-11 16:32:40|201482.7|201432.7|201462|201412|201482.7|201432.7|201452.2|201402.2|13
1733934770000|2024-12-11 16:32:50|201461|201411|201461.4|201411.4|201461.6|201411.6|201457.8|201407.8|8
1733934780000|2024-12-11 16:33:00|201455.9|201405.9|201453.4|201403.4|201460.3|201410.3|201451.3|201401.3|15
1733934790000|2024-12-11 16:33:10|201454.7|201404.7|201448.7|201398.7|201454.8|201404.8|201448.1|201398.1|15
1733934800000|2024-12-11 16:33:20|201447.8|201397.8|201400.8|201350.8|201447.8|201397.8|201390.2|201340.2|20
1733934810000|2024-12-11 16:33:30|201400.2|201350.2|201394.7|201344.7|201400.5|201350.5|201388.6|201338.6|21
1733934820000|2024-12-11 16:33:40|201394.5|201344.5|201401.1|201351.1|201401.9|201351.9|201394.3|201344.3|15
1733934830000|2024-12-11 16:33:50|201400|201350|201411.8|201361.8|201411.8|201361.8|201391.5|201341.5|19
1733934840000|2024-12-11 16:34:00|201409.1|201359.1|201478.4|201428.4|201480.8|201430.8|201396.2|201346.2|36
1733934850000|2024-12-11 16:34:10|201473.9|201423.9|201426.3|201376.3|201473.9|201423.9|201417.8|201367.8|27
1733934860000|2024-12-11 16:34:20|201424.8|201374.8|201409.2|201359.2|201424.8|201374.8|201408|201358|18
1733934870000|2024-12-11 16:34:30|201408|201358|201403.2|201353.2|201408|201358|201401|201351|10
1733934880000|2024-12-11 16:34:40|201402.1|201352.1|201403.3|201353.3|201403.9|201353.9|201399.9|201349.9|9
1733934890000|2024-12-11 16:34:50|201402.6|201352.6|201403.1|201353.1|201403.7|201353.7|201399.4|201349.4|15
1733934900000|2024-12-11 16:35:00|201403.8|201353.8|201401.4|201351.4|201403.8|201353.8|201397.2|201347.2|9
1733934910000|2024-12-11 16:35:10|201403.6|201353.6|201404.5|201354.5|201404.7|201354.7|201400|201350|8
1733934920000|2024-12-11 16:35:20|201403.7|201353.7|201403.7|201353.7|201403.7|201353.7|201401.3|201351.3|3
1733934930000|2024-12-11 16:35:30|201401.3|201351.3|201405.8|201355.8|201407.2|201357.2|201401.3|201351.3|10
1733934940000|2024-12-11 16:35:40|201404.9|201354.9|201408.6|201358.6|201408.8|201358.8|201404.9|201354.9|11
1733934950000|2024-12-11 16:35:50|201417.6|201367.6|201394.8|201344.8|201417.8|201367.8|201386.4|201336.4|22
1733934960000|2024-12-11 16:36:00|201393.5|201343.5|201369.7|201279.7|201393.5|201343.5|201349.2|201279.7|18
1733934970000|2024-12-11 16:36:10|201367.7|201277.7|201371.3|201281.3|201378.9|201288.9|201365.2|201275.2|21
1733934980000|2024-12-11 16:36:20|201371.5|201281.5|201366.5|201276.5|201375.2|201285.2|201362.7|201272.7|20
1733934990000|2024-12-11 16:36:30|201364.5|201274.5|201393.1|201303.1|201402.3|201312.3|201364.5|201274.5|13
1733935000000|2024-12-11 16:36:40|201394.1|201304.1|201344.8|201294.8|201394.1|201304.1|201339.6|201274.1|8
1733935010000|2024-12-11 16:36:50|201344.7|201294.7|201348.4|201298.4|201350.3|201300.3|201344.3|201294.3|12
1733935020000|2024-12-11 16:37:00|201347.9|201297.9|201288.7|201238.7|201347.9|201297.9|201287.6|201237.6|25
1733935030000|2024-12-11 16:37:10|201288.4|201238.4|201259.3|201209.3|201288.4|201238.4|201252.1|201202.1|25
1733935040000|2024-12-11 16:37:20|201260.2|201210.2|201274.8|201224.8|201278.3|201228.3|201259.3|201209.3|15
1733935050000|2024-12-11 16:37:30|201274.7|201224.7|201259.1|201209.1|201274.7|201224.7|201254.7|201204.7|21
1733935060000|2024-12-11 16:37:40|201259.3|201209.3|201259.9|201209.9|201260.7|201210.7|201257.5|201207.5|13
1733935070000|2024-12-11 16:37:50|201259|201209|201267.9|201217.9|201268.2|201218.2|201249.3|201199.3|19
1733935080000|2024-12-11 16:38:00|201258.1|201208.1|201310.7|201260.7|201311.4|201261.4|201254.1|201204.1|20
1733935090000|2024-12-11 16:38:10|201310.3|201260.3|201299.3|201249.3|201310.3|201260.3|201299.3|201249.3|11
1733935100000|2024-12-11 16:38:20|201298.8|201248.8|201298.4|201248.4|201299.9|201249.9|201294.1|201244.1|10
1733935110000|2024-12-11 16:38:30|201292.9|201242.9|201302.1|201252.1|201302.6|201252.6|201292.9|201242.9|16
1733935120000|2024-12-11 16:38:40|201300.8|201250.8|201311|201261|201311|201261|201300.8|201250.8|10
1733935130000|2024-12-11 16:38:50|201307.1|201257.1|201326.2|201236.2|201326.2|201258|201301.7|201230.9|14
1733935140000|2024-12-11 16:39:00|201326.4|201236.4|201361.1|201271.1|201361.3|201271.3|201326.2|201236.2|20
1733935150000|2024-12-11 16:39:10|201362.1|201272.1|201356.3|201266.3|201363.9|201273.9|201349|201259|25
1733935160000|2024-12-11 16:39:20|201351.8|201261.8|201333|201283|201360.1|201284.1|201333|201259.8|18
1733935170000|2024-12-11 16:39:30|201327.5|201277.5|201311.1|201261.1|201327.5|201277.5|201310|201260|3
1733935180000|2024-12-11 16:39:40|201316|201266|201303.1|201253.1|201316|201266|201303.1|201253.1|19
1733935190000|2024-12-11 16:39:50|201301.7|201251.7|201322.1|201232.1|201323|201252.1|201301.7|201229.4|17
1733935200000|2024-12-11 16:40:00|201321.6|201231.6|201295.7|201245.7|201324.2|201248|201293.7|201222.9|22
1733935210000|2024-12-11 16:40:10|201295.9|201245.9|201304.6|201254.6|201305.5|201255.5|201295.9|201245.9|15
1733935220000|2024-12-11 16:40:20|201303.7|201253.7|201304.7|201254.7|201305.8|201255.8|201303.6|201253.6|9
1733935230000|2024-12-11 16:40:30|201304.5|201254.5|201330|201280|201330|201280|201303.3|201253.3|9
1733935240000|2024-12-11 16:40:40|201332.4|201282.4|201330.8|201280.8|201338.3|201288.3|201328.5|201278.5|29
1733935250000|2024-12-11 16:40:50|201332.8|201282.8|201338.5|201288.5|201339|201289|201332.8|201282.8|20
1733935260000|2024-12-11 16:41:00|201337.7|201287.7|201330.8|201280.8|201337.7|201287.7|201329.3|201279.3|23
1733935270000|2024-12-11 16:41:10|201330|201280|201332.8|201282.8|201334|201284|201329.6|201279.6|21
1733935280000|2024-12-11 16:41:20|201333.1|201283.1|201340|201290|201356.1|201306.1|201330.8|201280.8|28
1733935290000|2024-12-11 16:41:30|201344|201294|201340.3|201290.3|201344.7|201294.7|201322.6|201272.6|26
1733935300000|2024-12-11 16:41:40|201340.1|201290.1|201339.8|201289.8|201342.3|201292.3|201331.3|201281.3|23
1733935310000|2024-12-11 16:41:50|201337.8|201287.8|201342.5|201292.5|201343.1|201293.1|201326.1|201276.1|28
1733935320000|2024-12-11 16:42:00|201342.7|201292.7|201344.9|201294.9|201345.3|201295.3|201337.7|201287.7|21
1733935330000|2024-12-11 16:42:10|201345.2|201295.2|201372.9|201322.9|201377.6|201327.6|201339.1|201289.1|32
1733935340000|2024-12-11 16:42:20|201371.5|201321.5|201380.1|201330.1|201380.3|201330.3|201368.8|201318.8|30
1733935350000|2024-12-11 16:42:30|201380|201330|201378.1|201328.1|201380.1|201330.1|201370.6|201320.6|23
1733935360000|2024-12-11 16:42:40|201375.6|201325.6|201365.6|201315.6|201378.6|201328.6|201365.2|201315.2|24
1733935370000|2024-12-11 16:42:50|201366.7|201316.7|201378|201328|201379.1|201329.1|201364.9|201314.9|22
1733935380000|2024-12-11 16:43:00|201378.1|201328.1|201372.3|201322.3|201378.1|201328.1|201366.3|201316.3|25
1733935390000|2024-12-11 16:43:10|201371.5|201321.5|201374.6|201324.6|201381.1|201331.1|201369.7|201319.7|21
1733935400000|2024-12-11 16:43:20|201369|201319|201378.1|201328.1|201380.9|201330.9|201369|201319|27
1733935410000|2024-12-11 16:43:30|201366.6|201316.6|201400.8|201350.8|201400.8|201350.8|201362.7|201312.7|23
1733935420000|2024-12-11 16:43:40|201401.4|201351.4|201401.5|201351.5|201405.9|201355.9|201398.5|201348.5|8
1733935430000|2024-12-11 16:43:50|201402.6|201352.6|201443.4|201393.4|201446.3|201396.3|201394.1|201344.1|19
1733935440000|2024-12-11 16:44:00|201447.7|201397.7|201399.7|201349.7|201447.7|201397.7|201396.6|201346.6|25
1733935450000|2024-12-11 16:44:10|201401.1|201351.1|201419.3|201369.3|201419.3|201369.3|201393.3|201343.3|19
1733935460000|2024-12-11 16:44:20|201418.4|201368.4|201408.4|201358.4|201418.5|201368.5|201405.8|201355.8|36
1733935470000|2024-12-11 16:44:30|201408.2|201358.2|201416.8|201366.8|201420.7|201370.7|201408.2|201358.2|15
1733935480000|2024-12-11 16:44:40|201419.4|201369.4|201417.6|201367.6|201419.4|201369.4|201413.7|201363.7|18
1733935490000|2024-12-11 16:44:50|201418.3|201368.3|201400.2|201350.2|201418.5|201368.5|201396.9|201346.9|33
1733935500000|2024-12-11 16:45:00|201401.1|201351.1|201374.5|201324.5|201402.9|201352.9|201366.6|201316.6|23
1733935510000|2024-12-11 16:45:10|201376.9|201326.9|201379.7|201329.7|201380.8|201330.8|201374.3|201324.3|21
1733935520000|2024-12-11 16:45:20|201381|201331|201360.2|201270.2|201381.8|201331.8|201332.4|201269.5|23
1733935530000|2024-12-11 16:45:30|201362.4|201272.4|201354.6|201264.6|201362.4|201272.4|201354.6|201264.6|9
1733935540000|2024-12-11 16:45:40|201349.4|201259.4|201295.7|201245.7|201349.4|201259.4|201292|201235.2|26
1733935550000|2024-12-11 16:45:50|201297.3|201247.3|201286.4|201236.4|201297.3|201247.3|201286.4|201236.4|15
1733935560000|2024-12-11 16:46:00|201282.5|201232.5|201282.6|201232.6|201285.6|201235.6|201277.2|201227.2|18
1733935570000|2024-12-11 16:46:10|201277.5|201227.5|201282.9|201232.9|201283.7|201233.7|201277.5|201227.5|21
1733935580000|2024-12-11 16:46:20|201283.6|201233.6|201287.9|201237.9|201302.7|201252.7|201283.6|201233.6|17
1733935590000|2024-12-11 16:46:30|201290.7|201240.7|201298.4|201248.4|201302.7|201252.7|201285.3|201235.3|25
1733935600000|2024-12-11 16:46:40|201298.1|201248.1|201296.3|201246.3|201299.4|201249.4|201294.7|201244.7|11
1733935610000|2024-12-11 16:46:50|201297.4|201247.4|201301.6|201251.6|201314.1|201264.1|201297.4|201247.4|14
1733935620000|2024-12-11 16:47:00|201296.9|201246.9|201318.3|201268.3|201321.1|201271.1|201293.8|201243.8|21
1733935630000|2024-12-11 16:47:10|201316.5|201266.5|201304.1|201254.1|201317.8|201267.8|201300.8|201250.8|24
1733935640000|2024-12-11 16:47:20|201305.8|201255.8|201293.3|201243.3|201317.3|201267.3|201291.6|201241.6|18
1733935650000|2024-12-11 16:47:30|201295.4|201245.4|201360.5|201270.5|201372.6|201310.5|201294.7|201244.7|28
1733935660000|2024-12-11 16:47:40|201360.8|201270.8|201364.1|201274.1|201365.8|201275.8|201359.7|201269.7|23
1733935670000|2024-12-11 16:47:50|201364|201274|201390.6|201300.6|201392.2|201302.2|201364|201274|22
1733935680000|2024-12-11 16:48:00|201389.3|201299.3|201390.4|201340.4|201390.4|201340.4|201371.2|201296.9|8
1733935690000|2024-12-11 16:48:10|201391.4|201341.4|201407.2|201357.2|201409.3|201359.3|201391.4|201341.4|17
1733935700000|2024-12-11 16:48:20|201407.6|201357.6|201425.3|201375.3|201427.2|201377.2|201407.6|201357.6|9
1733935710000|2024-12-11 16:48:30|201426.4|201376.4|201454.8|201364.8|201455.2|201378.2|201421.9|201356.6|14
1733935720000|2024-12-11 16:48:40|201453.2|201363.2|201469.7|201379.7|201469.7|201379.7|201450.5|201360.5|17
1733935730000|2024-12-11 16:48:50|201467.9|201377.9|201449.9|201359.9|201470.3|201380.3|201435.1|201345.1|23
1733935740000|2024-12-11 16:49:00|201449.6|201359.6|201472.2|201422.2|201486.3|201436.3|201447.6|201357.6|22
1733935750000|2024-12-11 16:49:10|201469.8|201419.8|201463.9|201413.9|201475.4|201425.4|201463.5|201413.5|20
1733935760000|2024-12-11 16:49:20|201462.7|201412.7|201496.1|201446.1|201496.1|201446.1|201455.8|201405.8|22
1733935770000|2024-12-11 16:49:30|201496.2|201446.2|201530.8|201440.8|201530.8|201463.6|201496.2|201438.1|18
1733935780000|2024-12-11 16:49:40|201529.3|201439.3|201516|201466|201529.3|201466|201504.5|201427.9|18
1733935790000|2024-12-11 16:49:50|201516.3|201466.3|201531.2|201481.2|201543.6|201493.6|201516.3|201466.3|19
1733935800000|2024-12-11 16:50:00|201531.1|201481.1|201529.4|201479.4|201533|201483|201527|201477|16
1733935810000|2024-12-11 16:50:10|201529.5|201479.5|201497.3|201447.3|201553.7|201486.2|201493.5|201439.8|27
1733935820000|2024-12-11 16:50:20|201498.5|201448.5|201504.3|201454.3|201505.5|201455.5|201498.5|201448.5|7
1733935830000|2024-12-11 16:50:30|201506.7|201456.7|201522.4|201432.4|201529.6|201460|201505.2|201431|21
1733935840000|2024-12-11 16:50:40|201521.1|201431.1|201519.7|201429.7|201521.3|201431.3|201518.5|201428.5|12
1733935850000|2024-12-11 16:50:50|201518.5|201428.5|201518.6|201428.6|201518.6|201428.6|201514.2|201424.2|13
1733935860000|2024-12-11 16:51:00|201517.3|201427.3|201522.6|201432.6|201522.6|201432.6|201517|201427|9
1733935870000|2024-12-11 16:51:10|201522.4|201432.4|201523|201433|201523.2|201433.2|201521.9|201431.9|7
1733935880000|2024-12-11 16:51:20|201521.3|201431.3|201484.3|201394.3|201521.5|201431.5|201479.2|201389.2|22
1733935890000|2024-12-11 16:51:30|201484.2|201394.2|201455.6|201405.6|201484.5|201407.9|201453.4|201386.3|20
1733935900000|2024-12-11 16:51:40|201455.3|201405.3|201458.1|201408.1|201466|201416|201455.3|201405.3|19
1733935910000|2024-12-11 16:51:50|201457.1|201407.1|201459.3|201409.3|201462.2|201412.2|201456.1|201406.1|19
1733935920000|2024-12-11 16:52:00|201458.1|201408.1|201450.4|201400.4|201460.3|201410.3|201442.8|201392.8|25
1733935930000|2024-12-11 16:52:10|201450.2|201400.2|201461.4|201411.4|201461.4|201411.4|201450.2|201400.2|11
1733935950000|2024-12-11 16:52:30|201461.3|201411.3|201439|201389|201461.4|201411.4|201435.7|201385.7|13
1733935960000|2024-12-11 16:52:40|201439.1|201389.1|201439.3|201389.3|201448|201398|201434.8|201384.8|12
1733935970000|2024-12-11 16:52:50|201440.8|201390.8|201441.9|201391.9|201441.9|201391.9|201437.8|201387.8|9
1733935980000|2024-12-11 16:53:00|201436.3|201386.3|201408.9|201358.9|201459.7|201409.7|201382|201332|18
1733935990000|2024-12-11 16:53:10|201409.7|201359.7|201413.9|201363.9|201419.8|201369.8|201409.6|201359.6|20
1733936000000|2024-12-11 16:53:20|201420.4|201370.4|201436.1|201346.1|201439.2|201370.4|201420.4|201346.1|21
1733936010000|2024-12-11 16:53:30|201436.2|201346.2|201387.5|201337.5|201436.2|201346.2|201385.2|201335.2|8
1733936020000|2024-12-11 16:53:40|201382.2|201332.2|201366.7|201276.7|201387.3|201332.2|201347.4|201276.5|25
1733936030000|2024-12-11 16:53:50|201367.1|201277.1|201411.2|201361.2|201411.2|201361.2|201343.8|201276.6|22
1733936040000|2024-12-11 16:54:00|201411.1|201361.1|201388.6|201338.6|201411.1|201361.1|201379.3|201329.3|24
1733936050000|2024-12-11 16:54:10|201386.3|201336.3|201385.5|201335.5|201388.7|201338.7|201377.8|201327.8|23
1733936060000|2024-12-11 16:54:20|201381.7|201331.7|201384.1|201334.1|201389.8|201339.8|201381.7|201331.7|27
1733936070000|2024-12-11 16:54:30|201385.6|201335.6|201437.7|201387.7|201454.2|201404.2|201385.6|201335.6|25
1733936080000|2024-12-11 16:54:40|201440.6|201390.6|201467.3|201417.3|201468.3|201418.3|201440.6|201390.6|12
1733936090000|2024-12-11 16:54:50|201467.2|201417.2|201458.6|201408.6|201467.2|201417.2|201456.6|201406.6|10
1733936100000|2024-12-11 16:55:00|201457.3|201407.3|201462|201412|201462|201412|201453.4|201403.4|17
1733936110000|2024-12-11 16:55:10|201456.9|201406.9|201452.3|201402.3|201459.2|201409.2|201443.9|201393.9|29
1733936120000|2024-12-11 16:55:20|201452.7|201402.7|201465.7|201415.7|201465.7|201415.7|201452.4|201402.4|16
1733936130000|2024-12-11 16:55:30|201465.5|201415.5|201462.7|201412.7|201467.1|201417.1|201460.3|201410.3|19
1733936140000|2024-12-11 16:55:40|201463|201413|201463.3|201413.3|201481.2|201431.2|201460.6|201410.6|18
1733936150000|2024-12-11 16:55:50|201463.5|201413.5|201480.6|201430.6|201482.2|201432.2|201458.1|201408.1|19
1733936160000|2024-12-11 16:56:00|201481.6|201431.6|201463.3|201413.3|201481.6|201431.6|201458.9|201408.9|12
1733936170000|2024-12-11 16:56:10|201463.2|201413.2|201502.5|201452.5|201508.9|201458.9|201454|201404|21
1733936180000|2024-12-11 16:56:20|201502.6|201452.6|201502.4|201452.4|201502.8|201452.8|201499.2|201449.2|5
1733936190000|2024-12-11 16:56:30|201502.9|201452.9|201511.3|201461.3|201511.4|201461.4|201502.9|201452.9|12
1733936200000|2024-12-11 16:56:40|201505.5|201455.5|201504.2|201454.2|201508.5|201458.5|201495|201445|23
1733936210000|2024-12-11 16:56:50|201500.3|201450.3|201505|201455|201505|201455|201500.3|201450.3|2
1733936220000|2024-12-11 16:57:00|201503.8|201453.8|201501|201451|201507.1|201457.1|201498.6|201448.6|15
1733936230000|2024-12-11 16:57:10|201501.4|201451.4|201511.9|201461.9|201512.4|201462.4|201501.4|201451.4|20
1733936240000|2024-12-11 16:57:20|201506.3|201456.3|201501.8|201451.8|201506.8|201456.8|201501.6|201451.6|7
1733936250000|2024-12-11 16:57:30|201503.7|201453.7|201503.7|201453.7|201503.7|201453.7|201503.7|201453.7|1
1733936260000|2024-12-11 16:57:40|201503.5|201453.5|201468.8|201418.8|201503.5|201453.5|201464.1|201414.1|13
1733936270000|2024-12-11 16:57:50|201465.1|201415.1|201459.9|201409.9|201468.9|201418.9|201459.4|201409.4|15
1733936280000|2024-12-11 16:58:00|201459.8|201409.8|201449.9|201399.9|201459.8|201409.8|201445.2|201395.2|25
1733936290000|2024-12-11 16:58:10|201450|201400|201455.3|201405.3|201456|201406|201445.5|201395.5|31
1733936300000|2024-12-11 16:58:20|201452.1|201402.1|201455.9|201405.9|201456.2|201406.2|201452.1|201402.1|23
1733936310000|2024-12-11 16:58:30|201454|201404|201400.2|201350.2|201460.4|201410.4|201394.4|201344.4|19
1733936320000|2024-12-11 16:58:40|201398.6|201348.6|201374.8|201324.8|201398.6|201348.6|201374.8|201324.8|22
1733936330000|2024-12-11 16:58:50|201373.9|201323.9|201417.1|201327.1|201429.1|201339.1|201372|201322|25
1733936340000|2024-12-11 16:59:00|201413.1|201323.1|201408.8|201358.8|201414.8|201359.1|201405.2|201323.1|21
1733936350000|2024-12-11 16:59:10|201409|201359|201409|201359|201415.2|201365.2|201408.2|201358.2|19
1733936360000|2024-12-11 16:59:20|201408.7|201358.7|201411.5|201361.5|201412.9|201362.9|201408.5|201358.5|11
1733936370000|2024-12-11 16:59:30|201412.8|201362.8|201412.5|201362.5|201416.7|201366.7|201411.6|201361.6|10
1733936380000|2024-12-11 16:59:40|201412.7|201362.7|201430.5|201340.5|201430.5|201366|201408.8|201340|25
1733936390000|2024-12-11 16:59:50|201430.4|201340.4|201423.6|201373.6|201431.7|201373.6|201423.6|201340.4|15
1733936400000|2024-12-11 17:00:00|201423.8|201373.8|201415|201365|201425|201375|201415|201365|10
1733936410000|2024-12-11 17:00:10|201415.2|201365.2|201400|201350|201415.9|201365.9|201398.9|201348.9|19
1733936420000|2024-12-11 17:00:20|201399.9|201349.9|201404.2|201354.2|201404.7|201354.7|201399.8|201349.8|20
1733936430000|2024-12-11 17:00:30|201404.3|201354.3|201414.7|201364.7|201417.7|201367.7|201403.3|201353.3|16
1733936440000|2024-12-11 17:00:40|201414.9|201364.9|201404.8|201354.8|201414.9|201364.9|201404.8|201354.8|13
1733936450000|2024-12-11 17:00:50|201404.5|201354.5|201408.6|201358.6|201409.2|201359.2|201404.3|201354.3|15
1733936460000|2024-12-11 17:01:00|201408.4|201358.4|201405|201355|201413.3|201363.3|201400.6|201350.6|26
1733936470000|2024-12-11 17:01:10|201404.9|201354.9|201407.9|201357.9|201410.3|201360.3|201400.4|201350.4|22
1733936480000|2024-12-11 17:01:20|201407.8|201357.8|201493.1|201403.1|201497.9|201431.3|201406.5|201356.5|28
1733936490000|2024-12-11 17:01:30|201493.6|201403.6|201498.4|201408.4|201498.5|201408.5|201487.1|201397.1|16
1733936500000|2024-12-11 17:01:40|201496.9|201406.9|201498|201448|201498|201448|201490.6|201404.2|27
1733936510000|2024-12-11 17:01:50|201496.4|201446.4|201489.6|201439.6|201497.8|201447.8|201488.1|201438.1|34
1733936520000|2024-12-11 17:02:00|201494.2|201444.2|201494.2|201444.2|201496.9|201446.9|201489.5|201439.5|35
1733936530000|2024-12-11 17:02:10|201519.3|201469.3|201508.8|201458.8|201519.3|201469.3|201499.1|201449.1|19
1733936540000|2024-12-11 17:02:20|201508.4|201458.4|201517|201467|201517.6|201467.6|201508.4|201458.4|11
1733936550000|2024-12-11 17:02:30|201517.5|201467.5|201517.6|201467.6|201520.2|201470.2|201515.9|201465.9|26
1733936560000|2024-12-11 17:02:40|201517.2|201467.2|201550.7|201500.7|201550.7|201500.7|201517.2|201467.2|10
1733936570000|2024-12-11 17:02:50|201551.3|201501.3|201550.6|201500.6|201551.3|201501.3|201550.6|201500.6|2
1733936580000|2024-12-11 17:03:00|201550.3|201500.3|201534.2|201484.2|201550.3|201500.3|201533.4|201483.4|28
1733936590000|2024-12-11 17:03:10|201534.5|201484.5|201498.6|201448.6|201537.4|201487.4|201495.6|201445.6|14
1733936600000|2024-12-11 17:03:20|201500.3|201450.3|201491|201441|201506.3|201456.3|201490.8|201440.8|9
1733936610000|2024-12-11 17:03:30|201490.8|201440.8|201480.7|201390.7|201492.4|201442.4|201455.8|201389.6|27
1733936620000|2024-12-11 17:03:40|201479.3|201389.3|201382.9|201332.9|201479.3|201389.3|201379.3|201329.3|23
1733936630000|2024-12-11 17:03:50|201382.8|201332.8|201399.8|201349.8|201400.7|201350.7|201373.7|201323.7|24
1733936640000|2024-12-11 17:04:00|201399.6|201349.6|201400.1|201350.1|201400.1|201350.1|201382.3|201332.3|21
1733936650000|2024-12-11 17:04:10|201400.5|201350.5|201375|201325|201400.5|201350.5|201373|201323|17
1733936660000|2024-12-11 17:04:20|201374.2|201324.2|201443.6|201353.6|201456.7|201366.7|201374.2|201324.2|16
1733936670000|2024-12-11 17:04:30|201442.2|201352.2|201434.5|201384.5|201468.6|201389.9|201425.3|201352.2|22
1733936680000|2024-12-11 17:04:40|201438.4|201388.4|201427.5|201377.5|201438.4|201388.4|201427.5|201377.5|4
1733936690000|2024-12-11 17:04:50|201427.1|201377.1|201431.7|201381.7|201433.1|201383.1|201427.1|201377.1|5
1733936700000|2024-12-11 17:05:00|201437.6|201387.6|201433.7|201383.7|201437.6|201387.6|201421.8|201371.8|8
1733936710000|2024-12-11 17:05:10|201427.5|201377.5|201434.3|201384.3|201438.1|201388.1|201427.5|201377.5|4
1733936720000|2024-12-11 17:05:20|201455.9|201365.9|201457.3|201367.3|201457.4|201367.4|201454.2|201364.2|9
1733936730000|2024-12-11 17:05:30|201455.5|201365.5|201456.8|201366.8|201459.5|201369.5|201455.5|201365.5|4
1733936740000|2024-12-11 17:05:40|201455.4|201365.4|201456.5|201366.5|201456.9|201366.9|201455.4|201365.4|4
1733936750000|2024-12-11 17:05:50|201459.5|201369.5|201455.8|201365.8|201459.5|201369.5|201453.3|201363.3|11
1733936760000|2024-12-11 17:06:00|201454.3|201364.3|201435.1|201385.1|201454.3|201387.5|201434.3|201360.1|10
1733936770000|2024-12-11 17:06:10|201435.3|201385.3|201436|201386|201439.1|201389.1|201435|201385|7
1733936780000|2024-12-11 17:06:20|201435.7|201385.7|201452.9|201362.9|201454.1|201385.7|201434.3|201359.4|12
1733936790000|2024-12-11 17:06:30|201450.8|201360.8|201452.4|201362.4|201455.5|201365.5|201450.8|201360.8|4
1733936800000|2024-12-11 17:06:40|201454.1|201364.1|201454.3|201364.3|201454.3|201364.3|201443.8|201353.8|11
1733936810000|2024-12-11 17:06:50|201453.2|201363.2|201453.6|201363.6|201461.3|201371.3|201446.6|201356.6|12
1733936820000|2024-12-11 17:07:00|201451.1|201361.1|201450.9|201360.9|201454.9|201364.9|201432.2|201342.2|24
1733936830000|2024-12-11 17:07:10|201454.8|201364.8|201451.6|201361.6|201454.8|201364.8|201450.1|201360.1|11
1733936840000|2024-12-11 17:07:20|201456.1|201366.1|201453.9|201363.9|201459.4|201369.4|201451|201361|12
1733936850000|2024-12-11 17:07:30|201454.6|201364.6|201517.4|201427.4|201519.7|201429.7|201454.6|201364.6|21
1733936860000|2024-12-11 17:07:40|201519|201429|201536.9|201446.9|201536.9|201446.9|201519|201429|6
1733936870000|2024-12-11 17:07:50|201533.5|201443.5|201485.7|201395.7|201533.5|201443.5|201482.9|201392.9|9
1733936880000|2024-12-11 17:08:00|201487.5|201397.5|201505.3|201415.3|201510.9|201420.9|201486.8|201396.8|16
1733936890000|2024-12-11 17:08:10|201504.8|201414.8|201504.8|201414.8|201504.8|201414.8|201504.8|201414.8|1
1733936900000|2024-12-11 17:08:20|201507.4|201417.4|201508.3|201418.3|201508.5|201418.5|201506.9|201416.9|8
1733936910000|2024-12-11 17:08:30|201508.9|201418.9|201445.1|201355.1|201513.5|201423.5|201435.2|201345.2|15
1733936920000|2024-12-11 17:08:40|201431.9|201341.9|201515.2|201425.2|201515.2|201425.2|201430.2|201340.2|26
1733936930000|2024-12-11 17:08:50|201510.8|201420.8|201504.1|201414.1|201516.8|201426.8|201501.8|201411.8|23
1733936940000|2024-12-11 17:09:00|201501.9|201411.9|201470.1|201380.1|201504.1|201414.1|201465.7|201375.7|10
1733936950000|2024-12-11 17:09:10|201466|201376|201483.2|201393.2|201483.3|201393.3|201466|201376|23
1733936960000|2024-12-11 17:09:20|201481.2|201391.2|201477.1|201387.1|201481.2|201391.2|201477|201387|6
1733936970000|2024-12-11 17:09:30|201479.3|201389.3|201477|201387|201495|201405|201475.5|201385.5|16
1733936980000|2024-12-11 17:09:40|201473.6|201383.6|201476.7|201386.7|201476.8|201386.8|201473.6|201383.6|4
1733936990000|2024-12-11 17:09:50|201476.4|201386.4|201476.6|201386.6|201476.6|201386.6|201476.4|201386.4|4
1733937000000|2024-12-11 17:10:00|201476.3|201386.3|201475.8|201385.8|201476.4|201386.4|201474.2|201384.2|12
1733937010000|2024-12-11 17:10:10|201473.2|201383.2|201452.5|201402.5|201473.2|201402.7|201452.5|201383.2|3
1733937020000|2024-12-11 17:10:20|201453.3|201403.3|201450.6|201400.6|201457.5|201407.5|201450.6|201400.6|10
1733937030000|2024-12-11 17:10:30|201452|201402|201456.5|201406.5|201457.1|201407.1|201452|201402|13
1733937040000|2024-12-11 17:10:40|201458.4|201408.4|201453.8|201403.8|201458.4|201408.4|201452.3|201402.3|5
1733937050000|2024-12-11 17:10:50|201456.1|201406.1|201453.4|201403.4|201456.1|201406.1|201453.1|201403.1|8
1733937060000|2024-12-11 17:11:00|201452.2|201402.2|201454.3|201404.3|201457.1|201407.1|201452|201402|13
1733937070000|2024-12-11 17:11:10|201453.8|201403.8|201458.5|201408.5|201459.6|201409.6|201453.2|201403.2|13
1733937080000|2024-12-11 17:11:20|201461.4|201411.4|201467.2|201417.2|201470.3|201420.3|201461.4|201411.4|16
1733937090000|2024-12-11 17:11:30|201467.1|201417.1|201455.1|201405.1|201467.1|201417.1|201445.2|201395.2|11
1733937100000|2024-12-11 17:11:40|201456.4|201406.4|201458.5|201408.5|201459.1|201409.1|201455.6|201405.6|15
1733937110000|2024-12-11 17:11:50|201458.4|201408.4|201458.5|201408.5|201458.5|201408.5|201458.3|201408.3|6
1733937120000|2024-12-11 17:12:00|201454.9|201404.9|201455.4|201405.4|201463.6|201413.6|201452.6|201402.6|18
1733937130000|2024-12-11 17:12:10|201456.4|201406.4|201461.8|201411.8|201463.3|201413.3|201448.7|201398.7|15
1733937140000|2024-12-11 17:12:20|201459.9|201409.9|201403.9|201353.9|201459.9|201409.9|201403.9|201353.9|22
1733937150000|2024-12-11 17:12:30|201403.4|201353.4|201413|201363|201414|201364|201401.8|201351.8|22
1733937160000|2024-12-11 17:12:40|201412.8|201362.8|201412.9|201362.9|201415.6|201365.6|201408.2|201358.2|21
1733937170000|2024-12-11 17:12:50|201407.5|201357.5|201476.2|201386.2|201487|201400.8|201405.9|201330.8|16
1733937180000|2024-12-11 17:13:00|201481.7|201391.7|201475.7|201385.7|201481.7|201391.7|201470.5|201380.5|5
1733937190000|2024-12-11 17:13:10|201473.2|201383.2|201484.1|201394.1|201484.1|201394.1|201470.9|201380.9|9
1733937200000|2024-12-11 17:13:20|201481.2|201391.2|201484.3|201394.3|201484.3|201394.3|201473.9|201383.9|7
1733937210000|2024-12-11 17:13:30|201482.1|201392.1|201477.5|201387.5|201483.1|201393.1|201477.5|201387.5|12
1733937220000|2024-12-11 17:13:40|201481.5|201391.5|201480.8|201390.8|201481.5|201391.5|201480.3|201390.3|6
1733937230000|2024-12-11 17:13:50|201482.3|201392.3|201506.2|201416.2|201510.8|201420.8|201482.3|201392.3|11
1733937240000|2024-12-11 17:14:00|201512.4|201422.4|201517.4|201427.4|201526.2|201436.2|201512.4|201422.4|10
1733937250000|2024-12-11 17:14:10|201517.3|201427.3|201514.8|201424.8|201517.3|201427.3|201513.4|201423.4|7
1733937260000|2024-12-11 17:14:20|201515|201425|201514.8|201424.8|201515.3|201425.3|201514.8|201424.8|5
1733937270000|2024-12-11 17:14:30|201517|201427|201510.4|201420.4|201517|201427|201505.5|201415.5|18
1733937280000|2024-12-11 17:14:40|201510.3|201420.3|201506.7|201416.7|201510.5|201420.5|201504.5|201414.5|13
1733937290000|2024-12-11 17:14:50|201506.5|201416.5|201504|201414|201506.5|201416.5|201503.7|201413.7|12
1733937300000|2024-12-11 17:15:00|201505.2|201415.2|201450.5|201400.5|201507.8|201440.1|201439.4|201369.6|25
1733937310000|2024-12-11 17:15:10|201450.4|201400.4|201481.5|201431.5|201481.8|201431.8|201450.3|201400.3|10
1733937320000|2024-12-11 17:15:20|201480.9|201430.9|201465.6|201415.6|201497.8|201447.8|201461.2|201411.2|15
1733937330000|2024-12-11 17:15:30|201465.8|201415.8|201460.5|201410.5|201465.8|201415.8|201456.4|201406.4|13
1733937340000|2024-12-11 17:15:40|201461.2|201411.2|201456.4|201406.4|201461.2|201411.2|201456.4|201406.4|5
1733937350000|2024-12-11 17:15:50|201456.8|201406.8|201462.3|201412.3|201462.3|201412.3|201456.2|201406.2|5
1733937360000|2024-12-11 17:16:00|201460.9|201410.9|201446.6|201396.6|201460.9|201410.9|201441.2|201391.2|15
1733937370000|2024-12-11 17:16:10|201449.8|201399.8|201452.8|201402.8|201460.7|201410.7|201449|201399|21
1733937380000|2024-12-11 17:16:20|201451.8|201401.8|201449.6|201399.6|201453.1|201403.1|201449.5|201399.5|11
1733937390000|2024-12-11 17:16:30|201452.4|201402.4|201449.5|201399.5|201462|201412|201446.9|201396.9|17
1733937400000|2024-12-11 17:16:40|201449.7|201399.7|201477.8|201387.8|201477.8|201407.2|201449.7|201381|8
1733937410000|2024-12-11 17:16:50|201475.4|201385.4|201474.7|201384.7|201477.9|201387.9|201471.4|201381.4|9
1733937420000|2024-12-11 17:17:00|201470.9|201380.9|201451.6|201401.6|201473.5|201401.6|201445.7|201379.6|9
1733937430000|2024-12-11 17:17:10|201450.3|201400.3|201451.2|201401.2|201451.2|201401.2|201444.1|201394.1|16
1733937440000|2024-12-11 17:17:20|201451.6|201401.6|201455.4|201405.4|201456.6|201406.6|201451.2|201401.2|9
1733937450000|2024-12-11 17:17:30|201455.7|201405.7|201441|201391|201455.7|201405.7|201441|201391|11
1733937460000|2024-12-11 17:17:40|201443|201393|201460.4|201410.4|201460.9|201410.9|201442.4|201392.4|13
1733937470000|2024-12-11 17:17:50|201460.8|201410.8|201465.3|201415.3|201466.1|201416.1|201460.8|201410.8|5
1733937480000|2024-12-11 17:18:00|201466.5|201416.5|201482.3|201432.3|201496.3|201446.3|201466.2|201416.2|16
1733937490000|2024-12-11 17:18:10|201482.1|201432.1|201479|201429|201482.6|201432.6|201477.6|201427.6|9
1733937500000|2024-12-11 17:18:20|201480.7|201430.7|201480.6|201430.6|201482.2|201432.2|201475.4|201425.4|13
1733937510000|2024-12-11 17:18:30|201482.6|201432.6|201490.2|201440.2|201490.2|201440.2|201482.6|201432.6|8
1733937520000|2024-12-11 17:18:40|201488.8|201438.8|201518|201428|201523.2|201462.3|201488.8|201428|22
1733937530000|2024-12-11 17:18:50|201518.2|201428.2|201493.7|201443.7|201518.2|201445.4|201493.6|201420|17
1733937540000|2024-12-11 17:19:00|201493.9|201443.9|201492.6|201442.6|201494.7|201444.7|201491.5|201441.5|10
1733937550000|2024-12-11 17:19:10|201497.9|201447.9|201536.5|201446.5|201544.9|201454.9|201497.9|201433|20
1733937560000|2024-12-11 17:19:20|201536.3|201446.3|201535.2|201445.2|201538.8|201448.8|201535.1|201445.1|12
1733937570000|2024-12-11 17:19:30|201535.3|201445.3|201526.9|201436.9|201535.3|201445.3|201526.8|201436.8|7
1733937580000|2024-12-11 17:19:40|201528.2|201438.2|201547.6|201497.6|201581.9|201497.8|201521.2|201438.2|26
1733937590000|2024-12-11 17:19:50|201547.2|201497.2|201537|201487|201547.2|201497.2|201522.6|201472.6|14
1733937600000|2024-12-11 17:20:00|201537.4|201487.4|201557.9|201507.9|201557.9|201507.9|201537|201487|21
1733937610000|2024-12-11 17:20:10|201556|201506|201558.4|201508.4|201558.5|201508.5|201556|201506|14
1733937620000|2024-12-11 17:20:20|201558.3|201508.3|201570.8|201480.8|201575.1|201514.4|201543.7|201480.8|20
1733937630000|2024-12-11 17:20:30|201570.7|201480.7|201552.7|201462.7|201571.3|201481.3|201538.8|201448.8|18
1733937640000|2024-12-11 17:20:40|201554.2|201464.2|201553.9|201463.9|201554.7|201464.7|201553.9|201463.9|11
1733937650000|2024-12-11 17:20:50|201554|201464|201546.7|201456.7|201559|201469|201546.7|201456.7|9
1733937660000|2024-12-11 17:21:00|201547.9|201457.9|201551.2|201461.2|201552.7|201462.7|201546.4|201456.4|20
1733937670000|2024-12-11 17:21:10|201551.1|201461.1|201547|201457|201555.8|201465.8|201547|201457|17
1733937680000|2024-12-11 17:21:20|201546.8|201456.8|201549.2|201459.2|201549.2|201459.2|201546.1|201456.1|19
1733937690000|2024-12-11 17:21:30|201550.3|201460.3|201556.5|201466.5|201557.4|201467.4|201546.9|201456.9|12
1733937700000|2024-12-11 17:21:40|201558.3|201468.3|201557.5|201467.5|201561.1|201471.1|201555.8|201465.8|8
1733937710000|2024-12-11 17:21:50|201557.4|201467.4|201550.8|201460.8|201557.4|201467.4|201550.8|201460.8|7
1733937720000|2024-12-11 17:22:00|201552.5|201462.5|201556.6|201466.6|201559|201469|201552.5|201462.5|7
1733937730000|2024-12-11 17:22:10|201557.8|201467.8|201538.4|201488.4|201557.8|201488.6|201536|201467.8|5
1733937740000|2024-12-11 17:22:20|201539.6|201489.6|201526.7|201476.7|201542.6|201492.6|201526.5|201476.5|18
1733937750000|2024-12-11 17:22:30|201527.1|201477.1|201553.6|201503.6|201554.4|201504.4|201527.1|201477.1|17
1733937760000|2024-12-11 17:22:40|201553.5|201503.5|201555.1|201505.1|201555.1|201505.1|201551.8|201501.8|13
1733937770000|2024-12-11 17:22:50|201558.1|201508.1|201564.9|201514.9|201565|201515|201558.1|201508.1|8
1733937780000|2024-12-11 17:23:00|201565.3|201515.3|201569.3|201519.3|201573.2|201523.2|201565.3|201515.3|11
1733937790000|2024-12-11 17:23:10|201565.6|201515.6|201568|201518|201568.4|201518.4|201564.9|201514.9|7
1733937800000|2024-12-11 17:23:20|201566.3|201516.3|201580.1|201490.1|201581.7|201517.6|201561.5|201490.1|8
1733937810000|2024-12-11 17:23:30|201581.6|201491.6|201587.9|201497.9|201587.9|201497.9|201553.8|201463.8|12
1733937820000|2024-12-11 17:23:40|201587.4|201497.4|201589.5|201499.5|201589.5|201499.5|201587|201497|4
1733937830000|2024-12-11 17:23:50|201589.9|201499.9|201589.9|201499.9|201589.9|201499.9|201589.9|201499.9|1
1733937840000|2024-12-11 17:24:00|201590.3|201500.3|201597.5|201507.5|201599.2|201509.2|201590.3|201500.3|8
1733937850000|2024-12-11 17:24:10|201595.3|201505.3|201600.3|201510.3|201602.2|201512.2|201595.3|201505.3|6
1733937860000|2024-12-11 17:24:20|201599.7|201509.7|201590|201500|201599.7|201509.7|201590|201500|13
1733937870000|2024-12-11 17:24:30|201590.6|201500.6|201560.7|201470.7|201590.9|201500.9|201560.7|201470.7|9
1733937880000|2024-12-11 17:24:40|201559.8|201469.8|201517.4|201427.4|201562.1|201478.2|201514.2|201424.2|16
1733937890000|2024-12-11 17:24:50|201517.6|201427.6|201506.4|201416.4|201519.8|201429.8|201505.5|201415.5|9
1733937900000|2024-12-11 17:25:00|201507.1|201417.1|201525.7|201435.7|201526.6|201436.6|201504.4|201414.4|10
1733937910000|2024-12-11 17:25:10|201525.8|201435.8|201527|201437|201542.7|201452.7|201521.3|201431.3|18
1733937920000|2024-12-11 17:25:20|201526.9|201436.9|201532.2|201442.2|201535.6|201445.6|201526.9|201436.9|8
1733937930000|2024-12-11 17:25:30|201532.1|201442.1|201530.3|201440.3|201537.1|201447.1|201530.3|201440.3|15
1733937940000|2024-12-11 17:25:40|201530.4|201440.4|201527.8|201437.8|201551.3|201461.3|201527.8|201437.8|16
1733937950000|2024-12-11 17:25:50|201538.7|201448.7|201532.9|201442.9|201539|201449|201525|201435|15
1733937960000|2024-12-11 17:26:00|201527|201437|201519.8|201429.8|201535.5|201445.5|201513.7|201423.7|31
1733937970000|2024-12-11 17:26:10|201520|201430|201521.8|201431.8|201524.2|201434.2|201519.9|201429.9|12
1733937980000|2024-12-11 17:26:20|201521.9|201431.9|201522.4|201432.4|201523.6|201433.6|201516.5|201426.5|14
1733937990000|2024-12-11 17:26:30|201523.9|201433.9|201523.8|201433.8|201524.2|201434.2|201517.8|201427.8|13
1733938000000|2024-12-11 17:26:40|201523.7|201433.7|201522.8|201432.8|201526.5|201436.5|201518|201428|9
1733938010000|2024-12-11 17:26:50|201522.7|201432.7|201517.2|201427.2|201522.7|201432.7|201515.9|201425.9|9
1733938020000|2024-12-11 17:27:00|201516.8|201426.8|201502.7|201452.7|201516.8|201452.7|201502.7|201420.7|11
1733938030000|2024-12-11 17:27:10|201506.2|201456.2|201493.2|201443.2|201507.9|201457.9|201493|201443|8
1733938040000|2024-12-11 17:27:20|201488.5|201438.5|201501.8|201451.8|201506.8|201456.8|201488.5|201438.5|8
1733938050000|2024-12-11 17:27:30|201496.5|201446.5|201496.5|201446.5|201496.5|201446.5|201496.5|201446.5|1
1733938060000|2024-12-11 17:27:40|201498.6|201448.6|201515|201465|201532.6|201468.6|201498.6|201442.6|7
1733938070000|2024-12-11 17:27:50|201514.2|201464.2|201554.1|201464.1|201554.1|201476|201510.2|201456.1|13
1733938080000|2024-12-11 17:28:00|201553.9|201463.9|201555.2|201505.2|201557.4|201507|201553.7|201463.7|10
1733938090000|2024-12-11 17:28:10|201553.6|201503.6|201606.4|201556.4|201607.5|201557.5|201553.6|201503.6|15
1733938110000|2024-12-11 17:28:30|201606.5|201556.5|201625.3|201575.3|201625.3|201575.3|201606.5|201556.5|13
1733938120000|2024-12-11 17:28:40|201620.1|201570.1|201637.6|201587.6|201637.6|201587.6|201620.1|201570.1|7
1733938130000|2024-12-11 17:28:50|201640|201590|201665.8|201615.8|201670.3|201620.3|201640|201590|17
1733938140000|2024-12-11 17:29:00|201668.1|201618.1|201663.3|201613.3|201669.7|201619.7|201654.8|201604.8|22
1733938150000|2024-12-11 17:29:10|201662.3|201612.3|201666.9|201616.9|201668.6|201618.6|201660.9|201610.9|10
1733938160000|2024-12-11 17:29:20|201668.2|201618.2|201667|201617|201669.2|201619.2|201663.5|201613.5|9
1733938170000|2024-12-11 17:29:30|201663.1|201613.1|201666|201616|201666.3|201616.3|201655.9|201605.9|12
1733938180000|2024-12-11 17:29:40|201664.7|201614.7|201642.5|201592.5|201664.7|201614.7|201638.6|201588.6|9
1733938190000|2024-12-11 17:29:50|201642.3|201592.3|201619.8|201569.8|201642.3|201592.3|201618.7|201568.7|11
1733938200000|2024-12-11 17:30:00|201619.4|201569.4|201623.1|201573.1|201624.7|201574.7|201617.6|201567.6|16
1733938210000|2024-12-11 17:30:10|201624.4|201574.4|201614|201564|201624.4|201574.4|201609.7|201559.7|10
1733938220000|2024-12-11 17:30:20|201613.9|201563.9|201622|201572|201622|201572|201612.8|201562.8|19
1733938230000|2024-12-11 17:30:30|201623.3|201573.3|201619|201569|201623.4|201573.4|201611.9|201561.9|19
1733938240000|2024-12-11 17:30:40|201617.7|201567.7|201617.2|201567.2|201617.7|201567.7|201615.7|201565.7|17
1733938250000|2024-12-11 17:30:50|201617.3|201567.3|201615.8|201565.8|201618.9|201568.9|201609.7|201559.7|22
1733938260000|2024-12-11 17:31:00|201614.8|201564.8|201615.3|201565.3|201615.3|201565.3|201612.2|201562.2|8
1733938270000|2024-12-11 17:31:10|201615|201565|201580.1|201530.1|201615|201565|201574.4|201524.4|16
1733938280000|2024-12-11 17:31:20|201577.4|201527.4|201583.4|201533.4|201584.6|201534.6|201577.1|201527.1|20
1733938290000|2024-12-11 17:31:30|201584.8|201534.8|201585|201535|201585.2|201535.2|201583.4|201533.4|11
1733938300000|2024-12-11 17:31:40|201584.7|201534.7|201579|201529|201585.4|201535.4|201578.5|201528.5|13
1733938310000|2024-12-11 17:31:50|201578.5|201528.5|201544.1|201494.1|201579.9|201529.9|201542.1|201492.1|23
1733938320000|2024-12-11 17:32:00|201543.7|201493.7|201539|201489|201544.1|201494.1|201535.5|201485.5|18
1733938330000|2024-12-11 17:32:10|201541.3|201491.3|201529.5|201479.5|201550.2|201500.2|201520.1|201470.1|16
1733938340000|2024-12-11 17:32:20|201514.4|201464.4|201556.8|201506.8|201556.8|201506.8|201514.4|201464.4|13
1733938350000|2024-12-11 17:32:30|201551.9|201501.9|201560.7|201510.7|201560.8|201510.8|201550.8|201500.8|17
1733938360000|2024-12-11 17:32:40|201559.2|201509.2|201558.8|201508.8|201559.6|201509.6|201557.4|201507.4|10
1733938370000|2024-12-11 17:32:50|201559.9|201509.9|201557.3|201507.3|201560.9|201510.9|201556|201506|12
1733938380000|2024-12-11 17:33:00|201557.5|201507.5|201537.8|201487.8|201557.7|201507.7|201534.5|201484.5|19
1733938390000|2024-12-11 17:33:10|201535|201485|201499.2|201449.2|201535|201485|201496.9|201446.9|20
1733938400000|2024-12-11 17:33:20|201497.4|201447.4|201491.4|201441.4|201497.4|201447.4|201490.7|201440.7|14
1733938410000|2024-12-11 17:33:30|201491.5|201441.5|201490.9|201440.9|201491.5|201441.5|201490.9|201440.9|2
1733938420000|2024-12-11 17:33:40|201490.8|201440.8|201490.9|201440.9|201492|201442|201490.8|201440.8|7
1733938430000|2024-12-11 17:33:50|201490.8|201440.8|201524.3|201474.3|201527.1|201477.1|201490.8|201440.8|16
1733938440000|2024-12-11 17:34:00|201524|201474|201528.5|201478.5|201545.7|201478.5|201524|201455.7|11
1733938450000|2024-12-11 17:34:10|201527.2|201477.2|201545.7|201495.7|201552.4|201502.4|201526.6|201476.6|11
1733938460000|2024-12-11 17:34:20|201545.8|201495.8|201536.6|201486.6|201554.2|201497.7|201533.2|201464.2|16
1733938470000|2024-12-11 17:34:30|201536.4|201486.4|201538.8|201488.8|201546|201496|201536.4|201486.4|14
1733938480000|2024-12-11 17:34:40|201540.5|201490.5|201535.5|201485.5|201545.6|201495.6|201531.5|201481.5|15
1733938490000|2024-12-11 17:34:50|201534.8|201484.8|201533.7|201483.7|201537.7|201487.7|201531.7|201481.7|19
1733938500000|2024-12-11 17:35:00|201533.8|201483.8|201531.6|201481.6|201535.3|201485.3|201530.4|201480.4|15
1733938510000|2024-12-11 17:35:10|201531.4|201481.4|201529.6|201479.6|201531.4|201481.4|201526.8|201476.8|18
1733938520000|2024-12-11 17:35:20|201529.5|201479.5|201529.8|201479.8|201529.8|201479.8|201525.9|201475.9|16
1733938530000|2024-12-11 17:35:30|201529.9|201479.9|201535.7|201485.7|201535.7|201485.7|201529.9|201479.9|7
1733938540000|2024-12-11 17:35:40|201535.2|201485.2|201564.6|201514.6|201573.6|201523.6|201535.2|201485.2|28
1733938550000|2024-12-11 17:35:50|201563|201513|201547.4|201497.4|201563|201513|201539.4|201489.4|23
1733938560000|2024-12-11 17:36:00|201549.7|201499.7|201571.9|201521.9|201573.8|201523.8|201544.2|201494.2|19
1733938570000|2024-12-11 17:36:10|201570.1|201520.1|201572.5|201522.5|201578.6|201528.6|201570.1|201520.1|12
1733938580000|2024-12-11 17:36:20|201571.5|201521.5|201569.9|201519.9|201571.5|201521.5|201569.6|201519.6|9
1733938590000|2024-12-11 17:36:30|201570|201520|201568.5|201518.5|201571|201521|201567.1|201517.1|8
1733938600000|2024-12-11 17:36:40|201567.3|201517.3|201567.3|201517.3|201568.6|201518.6|201566.7|201516.7|8
1733938610000|2024-12-11 17:36:50|201569.6|201519.6|201533.1|201483.1|201574.2|201524.2|201527.9|201477.9|21
1733938620000|2024-12-11 17:37:00|201533|201483|201473.6|201423.6|201533.2|201483.2|201473.6|201423.6|24
1733938630000|2024-12-11 17:37:10|201471.1|201421.1|201477.4|201427.4|201482.8|201432.8|201468|201418|33
1733938640000|2024-12-11 17:37:20|201477.3|201427.3|201461.4|201411.4|201477.3|201427.3|201459.7|201409.7|13
1733938650000|2024-12-11 17:37:30|201461.7|201411.7|201454|201404|201468.3|201418.3|201454|201404|21
1733938660000|2024-12-11 17:37:40|201460.1|201410.1|201466|201416|201466|201416|201455.1|201405.1|9
1733938670000|2024-12-11 17:37:50|201463.7|201413.7|201443.6|201393.6|201470.4|201413.7|201443.6|201380.4|21
1733938680000|2024-12-11 17:38:00|201443.4|201393.4|201443.4|201393.4|201443.4|201393.4|201443.4|201393.4|1
1733938690000|2024-12-11 17:38:10|201439.8|201389.8|201416.1|201366.1|201439.8|201389.8|201411.7|201361.7|24
1733938700000|2024-12-11 17:38:20|201417|201367|201425.2|201375.2|201427.7|201377.7|201415.7|201365.7|11
1733938710000|2024-12-11 17:38:30|201426.7|201376.7|201444.3|201394.3|201455.2|201405.2|201426.7|201376.7|13
1733938720000|2024-12-11 17:38:40|201446|201396|201473.6|201383.6|201477.8|201396|201446|201376.8|22
1733938730000|2024-12-11 17:38:50|201471.2|201381.2|201476.4|201386.4|201477.3|201387.3|201460.9|201370.9|14
1733938740000|2024-12-11 17:39:00|201476.2|201386.2|201483.8|201393.8|201490.1|201407.2|201450.2|201384|17
1733938750000|2024-12-11 17:39:10|201483.9|201393.9|201463.6|201413.6|201486.3|201415|201463.3|201393.9|13
1733938760000|2024-12-11 17:39:20|201463.8|201413.8|201387.7|201337.7|201473.2|201423.2|201385.2|201335.2|19
1733938770000|2024-12-11 17:39:30|201389.9|201339.9|201388.8|201338.8|201389.9|201339.9|201384.9|201334.9|16
1733938780000|2024-12-11 17:39:40|201388.9|201338.9|201371.8|201321.8|201388.9|201338.9|201367|201317|19
1733938790000|2024-12-11 17:39:50|201371.5|201321.5|201374.2|201324.2|201378|201328|201367|201317|24
1733938800000|2024-12-11 17:40:00|201374.1|201324.1|201398.9|201348.9|201400.2|201350.2|201373.9|201323.9|16
1733938810000|2024-12-11 17:40:10|201397.7|201347.7|201372.1|201322.1|201397.7|201347.7|201371.2|201321.2|6
1733938820000|2024-12-11 17:40:20|201372.2|201322.2|201373.3|201323.3|201374|201324|201372.1|201322.1|17
1733938830000|2024-12-11 17:40:30|201373|201323|201372.5|201322.5|201386.7|201336.7|201371.3|201321.3|19
1733938840000|2024-12-11 17:40:40|201372.6|201322.6|201395.3|201305.3|201395.3|201322.9|201372.6|201304.2|5
1733938850000|2024-12-11 17:40:50|201396.8|201306.8|201399.9|201309.9|201401.7|201311.7|201396.8|201306.8|8
1733938860000|2024-12-11 17:41:00|201391|201301|201393.9|201303.9|201394.4|201304.4|201390.7|201300.7|6
1733938870000|2024-12-11 17:41:10|201393.8|201303.8|201382.8|201292.8|201394.5|201304.5|201380.5|201290.5|8
1733938880000|2024-12-11 17:41:20|201382.5|201292.5|201389.3|201299.3|201391.8|201301.8|201382.5|201292.5|13
1733938890000|2024-12-11 17:41:30|201392.6|201302.6|201391.9|201301.9|201393.7|201303.7|201389.9|201299.9|4
1733938900000|2024-12-11 17:41:40|201393.7|201303.7|201404.8|201314.8|201405.9|201315.9|201393.7|201303.7|9
1733938910000|2024-12-11 17:41:50|201403.1|201313.1|201396.8|201306.8|201403.1|201313.1|201384|201294|12
1733938920000|2024-12-11 17:42:00|201393.1|201303.1|201385.3|201295.3|201393.1|201303.1|201381.4|201291.4|10
1733938930000|2024-12-11 17:42:10|201385.8|201295.8|201386.1|201296.1|201386.1|201296.1|201385.8|201295.8|2
1733938940000|2024-12-11 17:42:20|201384.4|201294.4|201383|201293|201384.4|201294.4|201382.8|201292.8|3
1733938950000|2024-12-11 17:42:30|201383.2|201293.2|201365.5|201275.5|201383.2|201293.2|201363.6|201273.6|6
1733938970000|2024-12-11 17:42:50|201367.2|201277.2|201354.2|201264.2|201375.4|201285.4|201354.2|201264.2|7
1733938980000|2024-12-11 17:43:00|201356.5|201266.5|201345.1|201255.1|201361.2|201271.2|201345.1|201255.1|8
1733938990000|2024-12-11 17:43:10|201346.7|201256.7|201342.5|201252.5|201346.7|201274.3|201322.6|201252.4|17
1733939000000|2024-12-11 17:43:20|201342.4|201252.4|201344.1|201254.1|201344.3|201254.3|201340.1|201250.1|10
1733939010000|2024-12-11 17:43:30|201343.2|201253.2|201342|201252|201343.2|201253.2|201340.5|201250.5|9
1733939020000|2024-12-11 17:43:40|201340.7|201250.7|201336.5|201246.5|201340.7|201250.7|201333.3|201243.3|3
1733939030000|2024-12-11 17:43:50|201337.8|201247.8|201336.5|201246.5|201337.8|201247.8|201336.5|201246.5|2
1733939040000|2024-12-11 17:44:00|201299|201209|201262.9|201172.9|201301.4|201211.4|201258.4|201168.4|20
1733939050000|2024-12-11 17:44:10|201261.5|201171.5|201263.6|201173.6|201263.6|201173.6|201261.5|201171.5|3
1733939060000|2024-12-11 17:44:20|201264.2|201174.2|201370.5|201280.5|201370.5|201280.5|201264.2|201174.2|22
1733939070000|2024-12-11 17:44:30|201371.4|201281.4|201337.5|201247.5|201384.1|201294.1|201333.3|201243.3|17
1733939080000|2024-12-11 17:44:40|201337.1|201247.1|201330.2|201240.2|201337.1|201247.1|201329|201239|4
1733939090000|2024-12-11 17:44:50|201330.6|201240.6|201345.9|201255.9|201345.9|201255.9|201330.6|201240.6|13
1733939100000|2024-12-11 17:45:00|201344.9|201254.9|201337.1|201247.1|201348.6|201258.6|201337.1|201247.1|14
1733939110000|2024-12-11 17:45:10|201342.5|201252.5|201346.2|201256.2|201346.2|201256.2|201340.3|201250.3|6
1733939120000|2024-12-11 17:45:20|201344.1|201254.1|201337.9|201247.9|201345.5|201255.5|201337.9|201247.9|6
1733939130000|2024-12-11 17:45:30|201339.2|201249.2|201339.1|201249.1|201344.2|201254.2|201337.7|201247.7|10
1733939140000|2024-12-11 17:45:40|201337.8|201247.8|201356.1|201266.1|201357.3|201292.8|201337.8|201247.8|8
1733939150000|2024-12-11 17:45:50|201357.4|201267.4|201355.3|201265.3|201357.4|201267.4|201353.5|201263.5|6
1733939160000|2024-12-11 17:46:00|201356.7|201266.7|201345.2|201255.2|201356.7|201266.7|201338.5|201248.5|14
1733939170000|2024-12-11 17:46:10|201347.2|201257.2|201348.9|201258.9|201357.7|201267.7|201345.9|201255.9|13
1733939180000|2024-12-11 17:46:20|201349.9|201259.9|201336.6|201246.6|201360.5|201270.5|201335|201245|18
1733939190000|2024-12-11 17:46:30|201338|201248|201342|201252|201343.5|201253.5|201338|201248|7
1733939210000|2024-12-11 17:46:50|201344.6|201254.6|201339.5|201249.5|201345.9|201255.9|201337.7|201247.7|4
1733939220000|2024-12-11 17:47:00|201339|201249|201334.4|201244.4|201339|201249|201331.7|201241.7|9
1733939230000|2024-12-11 17:47:10|201333|201243|201319.3|201229.3|201333|201243|201313.4|201223.4|5
1733939240000|2024-12-11 17:47:20|201319.8|201229.8|201311|201221|201319.8|201229.8|201309.1|201219.1|8
1733939250000|2024-12-11 17:47:30|201311.6|201221.6|201314.5|201224.5|201314.6|201224.6|201311.6|201221.6|3
1733939260000|2024-12-11 17:47:40|201314.2|201224.2|201304|201214|201314.3|201224.3|201304|201214|6
1733939270000|2024-12-11 17:47:50|201305.7|201215.7|201291.1|201201.1|201305.7|201215.7|201290.6|201200.6|10
1733939280000|2024-12-11 17:48:00|201289|201199|201290.7|201200.7|201290.7|201200.7|201289|201199|2
1733939290000|2024-12-11 17:48:10|201290.2|201200.2|201292.4|201202.4|201292.4|201202.4|201273.2|201183.2|12
1733939310000|2024-12-11 17:48:30|201293|201203|201276.4|201186.4|201294.9|201204.9|201274|201184|8
1733939320000|2024-12-11 17:48:40|201276.5|201186.5|201277.2|201187.2|201277.4|201187.4|201274.6|201184.6|12
1733939330000|2024-12-11 17:48:50|201277.5|201187.5|201270.6|201180.6|201278.9|201188.9|201270.6|201180.6|8
1733939340000|2024-12-11 17:49:00|201273.1|201183.1|201296|201206|201298.7|201208.7|201273.1|201183.1|6
1733939350000|2024-12-11 17:49:10|201285.5|201195.5|201295.9|201205.9|201297.3|201207.3|201285.5|201195.5|6
1733939360000|2024-12-11 17:49:20|201295.7|201205.7|201295.3|201205.3|201296.7|201206.7|201295.3|201205.3|5
1733939370000|2024-12-11 17:49:30|201291.9|201201.9|201301.5|201211.5|201304.6|201214.6|201291.8|201201.8|14
1733939380000|2024-12-11 17:49:40|201301.3|201211.3|201297.8|201207.8|201301.3|201211.3|201297.1|201207.1|17
1733939390000|2024-12-11 17:49:50|201297.9|201207.9|201297.2|201207.2|201298.9|201208.9|201297|201207|11
1733939400000|2024-12-11 17:50:00|201296.7|201206.7|201299|201209|201299|201209|201296.7|201206.7|6
1733939410000|2024-12-11 17:50:10|201301.5|201211.5|201302.3|201212.3|201306.8|201216.8|201301.5|201211.5|10
1733939420000|2024-12-11 17:50:20|201302.2|201212.2|201304.2|201214.2|201304.6|201214.6|201301.9|201211.9|12
1733939430000|2024-12-11 17:50:30|201302.5|201212.5|201283.8|201193.8|201302.5|201212.5|201269.2|201179.2|16
1733939440000|2024-12-11 17:50:40|201285.6|201195.6|201288.8|201198.8|201296.9|201206.9|201282|201192|24
1733939450000|2024-12-11 17:50:50|201288.6|201198.6|201286.2|201196.2|201290.6|201200.6|201284.2|201194.2|17
1733939460000|2024-12-11 17:51:00|201284|201194|201275.8|201185.8|201289.5|201199.5|201274.3|201184.3|27
1733939470000|2024-12-11 17:51:10|201276|201186|201266|201176|201276|201186|201266|201176|11
1733939480000|2024-12-11 17:51:20|201266.1|201176.1|201266.1|201176.1|201266.4|201176.4|201266.1|201176.1|5
1733939490000|2024-12-11 17:51:30|201266.2|201176.2|201289.4|201199.4|201289.4|201215.3|201265.3|201176.2|10
1733939500000|2024-12-11 17:51:40|201291|201201|201314.6|201224.6|201319.4|201229.4|201291|201201|9
1733939510000|2024-12-11 17:51:50|201308.7|201218.7|201314.6|201224.6|201314.6|201224.6|201308.7|201218.7|3
1733939520000|2024-12-11 17:52:00|201314.1|201224.1|201312|201222|201314.1|201224.1|201311.9|201221.9|10
1733939530000|2024-12-11 17:52:10|201312.1|201222.1|201313.8|201223.8|201313.9|201223.9|201312.1|201222.1|5
1733939540000|2024-12-11 17:52:20|201313|201223|201322.8|201232.8|201322.8|201232.8|201312.9|201222.9|11
1733939550000|2024-12-11 17:52:30|201298.3|201248.3|201298.5|201248.5|201298.5|201248.5|201293.9|201243.9|7
1733939560000|2024-12-11 17:52:40|201294.7|201244.7|201299|201249|201299.5|201249.5|201294|201244|14
1733939570000|2024-12-11 17:52:50|201294.2|201244.2|201298.9|201248.9|201299|201249|201294|201244|13
1733939580000|2024-12-11 17:53:00|201318.8|201228.8|201289.2|201239.2|201323|201244.2|201286.1|201224|9
1733939590000|2024-12-11 17:53:10|201307.2|201217.2|201315.6|201265.6|201318.1|201268.1|201305.5|201215.5|19
1733939600000|2024-12-11 17:53:20|201313.7|201263.7|201313.8|201263.8|201314.1|201264.1|201313.4|201263.4|6
1733939610000|2024-12-11 17:53:30|201313.9|201263.9|201340.9|201250.9|201344.6|201263.9|201312.3|201242.8|13
1733939620000|2024-12-11 17:53:40|201340.4|201250.4|201338.2|201248.2|201340.9|201250.9|201335.2|201245.2|15
1733939630000|2024-12-11 17:53:50|201336.9|201246.9|201336.5|201246.5|201338.2|201248.2|201335|201245|8
1733939640000|2024-12-11 17:54:00|201337.8|201247.8|201320|201270|201339.1|201275.3|201317.7|201247.8|14
1733939650000|2024-12-11 17:54:10|201320.4|201270.4|201287.7|201237.7|201320.4|201270.4|201284.8|201234.8|22
1733939660000|2024-12-11 17:54:20|201287.6|201237.6|201281.5|201231.5|201288.2|201238.2|201270.5|201220.5|15
1733939670000|2024-12-11 17:54:30|201281.6|201231.6|201303.6|201253.6|201305|201255|201281.5|201231.5|15
1733939680000|2024-12-11 17:54:40|201295.7|201245.7|201236.5|201186.5|201295.7|201245.7|201233|201183|23
1733939690000|2024-12-11 17:54:50|201236.7|201186.7|201236.1|201186.1|201236.7|201186.7|201236.1|201186.1|2
1733939700000|2024-12-11 17:55:00|201237.2|201187.2|201238.4|201188.4|201239.7|201189.7|201235.6|201185.6|8
1733939710000|2024-12-11 17:55:10|201238.6|201188.6|201238.2|201148.2|201238.6|201188.6|201207|201148|18
1733939720000|2024-12-11 17:55:20|201238.5|201148.5|201247.6|201157.6|201247.9|201157.9|201238.5|201148.5|18
1733939730000|2024-12-11 17:55:30|201247.9|201157.9|201254.6|201164.6|201255.7|201165.7|201245.7|201155.7|9
1733939740000|2024-12-11 17:55:40|201255.7|201165.7|201254.5|201164.5|201257.1|201167.1|201254.5|201164.5|18
1733939750000|2024-12-11 17:55:50|201254.2|201164.2|201255|201165|201255|201165|201254.2|201164.2|4
1733939760000|2024-12-11 17:56:00|201254.7|201164.7|201255.8|201165.8|201256|201166|201253.2|201163.2|11
1733939770000|2024-12-11 17:56:10|201256.2|201166.2|201256.3|201166.3|201257.4|201167.4|201256.2|201166.2|5
1733939780000|2024-12-11 17:56:20|201254.7|201164.7|201258.2|201168.2|201258.3|201168.3|201254|201164|14
1733939790000|2024-12-11 17:56:30|201258.4|201168.4|201257.1|201167.1|201258.4|201168.4|201257.1|201167.1|5
1733939800000|2024-12-11 17:56:40|201256.5|201166.5|201173.3|201083.3|201256.5|201166.5|201149.1|201077.7|20
1733939810000|2024-12-11 17:56:50|201173.5|201083.5|201181.3|201091.3|201181.3|201091.3|201172.7|201082.7|5
1733939820000|2024-12-11 17:57:00|201181.1|201091.1|201187.3|201097.3|201187.3|201097.3|201181.1|201091.1|11
1733939830000|2024-12-11 17:57:10|201186.8|201096.8|201184.2|201094.2|201188.4|201098.4|201182.6|201092.6|7
1733939840000|2024-12-11 17:57:20|201186|201096|201181.1|201091.1|201186|201096|201181.1|201091.1|12
1733939850000|2024-12-11 17:57:30|201184.6|201094.6|201190.6|201100.6|201190.8|201100.8|201184.6|201094.6|29
1733939860000|2024-12-11 17:57:40|201187.8|201097.8|201188.4|201098.4|201198.5|201108.5|201187.2|201097.2|16
1733939870000|2024-12-11 17:57:50|201188.6|201098.6|201232.8|201142.8|201251.3|201161.3|201188.6|201098.6|36
1733939880000|2024-12-11 17:58:00|201235.6|201145.6|201230|201180|201245|201195|201211.8|201144.4|31
1733939890000|2024-12-11 17:58:10|201233|201183|201292.4|201242.4|201294.7|201244.7|201233|201183|20
1733939900000|2024-12-11 17:58:20|201289.3|201199.3|201247.3|201157.3|201289.3|201220.7|201230.5|201152|30
1733939910000|2024-12-11 17:58:30|201247.5|201157.5|201208.2|201118.2|201252.9|201162.9|201181.6|201117.2|23
1733939920000|2024-12-11 17:58:40|201210|201120|201206.7|201116.7|201211.8|201121.8|201191.3|201101.3|25
1733939930000|2024-12-11 17:58:50|201206.6|201116.6|201172.4|201122.4|201207.2|201124.2|201166.8|201116|13
1733939940000|2024-12-11 17:59:00|201173.4|201123.4|201172.2|201122.2|201177.2|201127.2|201167|201117|34
1733939950000|2024-12-11 17:59:10|201168.5|201118.5|201171.7|201121.7|201173.4|201123.4|201167|201117|39
1733939960000|2024-12-11 17:59:20|201171.5|201121.5|201204.3|201154.3|201212.4|201162.4|201168.6|201118.6|37
1733939970000|2024-12-11 17:59:30|201206.4|201156.4|201226.3|201176.3|201228.8|201178.8|201204.5|201154.5|38
1733939980000|2024-12-11 17:59:40|201228.7|201178.7|201236.9|201186.9|201259.4|201209.4|201228.7|201178.7|38
1733939990000|2024-12-11 17:59:50|201235|201185|201229.8|201179.8|201235|201185|201228.8|201178.8|16
1733940000000|2024-12-11 18:00:00|201233.3|201183.3|201217.4|201127.4|201234.4|201184.4|201216.9|201126.9|17
1733940010000|2024-12-11 18:00:10|201216.9|201126.9|201211.1|201121.1|201218.1|201128.1|201207.3|201117.3|29
1733940020000|2024-12-11 18:00:20|201210.8|201120.8|201235.3|201145.3|201239.2|201149.2|201210.8|201120.8|28
1733940030000|2024-12-11 18:00:30|201232|201142|201225.9|201175.9|201246.3|201175.9|201225.9|201137.9|34
1733940040000|2024-12-11 18:00:40|201224.3|201174.3|201221.7|201171.7|201224.3|201174.3|201217.4|201167.4|10
1733940050000|2024-12-11 18:00:50|201223.2|201173.2|201221.7|201171.7|201227.7|201177.7|201218.1|201168.1|17
1733940060000|2024-12-11 18:01:00|201221.9|201171.9|201221.4|201171.4|201221.9|201171.9|201221.1|201171.1|10
1733940070000|2024-12-11 18:01:10|201221.5|201171.5|201184.3|201134.3|201221.5|201171.5|201178.6|201128.6|9
1733940080000|2024-12-11 18:01:20|201183.9|201133.9|201194.6|201144.6|201203.1|201153.1|201179.5|201129.5|19
1733940090000|2024-12-11 18:01:30|201194.2|201144.2|201224.3|201134.3|201224.3|201144.4|201194.2|201122.7|11
1733940100000|2024-12-11 18:01:40|201223.7|201133.7|201203.3|201153.3|201223.7|201158|201198.7|201133.7|11
1733940110000|2024-12-11 18:01:50|201195.9|201145.9|201203.6|201153.6|201203.6|201153.6|201191.6|201141.6|28
1733940120000|2024-12-11 18:02:00|201203.2|201153.2|201158.7|201108.7|201204.7|201154.7|201148.1|201098.1|35
1733940130000|2024-12-11 18:02:10|201159.2|201109.2|201172.8|201122.8|201172.8|201122.8|201157.1|201107.1|27
1733940140000|2024-12-11 18:02:20|201172.6|201122.6|201159.4|201109.4|201176.6|201126.6|201157.1|201107.1|29
1733940150000|2024-12-11 18:02:30|201159.2|201109.2|201156.7|201106.7|201159.2|201109.2|201152.8|201102.8|18
1733940160000|2024-12-11 18:02:40|201156.5|201106.5|201144.3|201094.3|201156.5|201106.5|201143.3|201093.3|21
1733940170000|2024-12-11 18:02:50|201146|201096|201151.3|201101.3|201158.3|201108.3|201146|201096|25
1733940180000|2024-12-11 18:03:00|201153.1|201103.1|201097.6|201047.6|201153.1|201103.1|201093.9|201043.9|20
1733940190000|2024-12-11 18:03:10|201095.8|201045.8|201097.9|201047.9|201099.2|201049.2|201091.9|201041.9|10
1733940200000|2024-12-11 18:03:20|201097.3|201047.3|201097.3|201047.3|201097.3|201047.3|201097.3|201047.3|1
1733940210000|2024-12-11 18:03:30|201102.4|201052.4|201119.8|201069.8|201126.2|201076.2|201102.4|201052.4|17
1733940220000|2024-12-11 18:03:40|201120.8|201070.8|201127.3|201077.3|201127.3|201077.3|201115.8|201065.8|19
1733940230000|2024-12-11 18:03:50|201126|201076|201127.6|201077.6|201127.7|201077.7|201124.6|201074.6|8
1733940240000|2024-12-11 18:04:00|201127.3|201077.3|201127.7|201077.7|201130.3|201080.3|201127.2|201077.2|11
1733940250000|2024-12-11 18:04:10|201128.3|201078.3|201129.6|201079.6|201132.1|201082.1|201127.6|201077.6|15
1733940260000|2024-12-11 18:04:20|201131.2|201081.2|201143.7|201093.7|201145.8|201095.8|201131.2|201081.2|12
1733940270000|2024-12-11 18:04:30|201144.9|201094.9|201144.7|201094.7|201145.8|201095.8|201144.7|201094.7|3
1733940280000|2024-12-11 18:04:40|201145.4|201095.4|201143.1|201093.1|201145.4|201095.4|201140.8|201090.8|7
1733940290000|2024-12-11 18:04:50|201143.4|201093.4|201102.5|201052.5|201143.8|201093.8|201097.2|201047.2|12
1733940300000|2024-12-11 18:05:00|201098.8|201048.8|201081.2|201031.2|201103|201053|201075.5|201025.5|15
1733940310000|2024-12-11 18:05:10|201083.9|201033.9|201077.7|201027.7|201089.9|201039.9|201077.6|201027.6|16
1733940320000|2024-12-11 18:05:20|201073|201023|201042.1|200992.1|201073|201023|201041.1|200991.1|19
1733940330000|2024-12-11 18:05:30|201043|200993|201076.6|201026.6|201080.6|201030.6|201043|200993|15
1733940340000|2024-12-11 18:05:40|201078.6|201028.6|201135|201085|201135|201085|201078.6|201028.6|18
1733940350000|2024-12-11 18:05:50|201133.7|201083.7|201156.5|201106.5|201157.2|201107.2|201132.8|201082.8|19
1733940360000|2024-12-11 18:06:00|201161.9|201111.9|201165.8|201115.8|201168.9|201118.9|201156.8|201106.8|23
1733940370000|2024-12-11 18:06:10|201164.9|201114.9|201166.4|201116.4|201172.1|201122.1|201161.1|201111.1|34
1733940380000|2024-12-11 18:06:20|201169.4|201119.4|201208.3|201158.3|201208.4|201158.4|201169.4|201119.4|23
1733940390000|2024-12-11 18:06:30|201206.5|201156.5|201196.2|201146.2|201207.6|201157.6|201195.7|201145.7|17
1733940400000|2024-12-11 18:06:40|201193.3|201143.3|201196.3|201146.3|201198.1|201148.1|201193.3|201143.3|7
1733940410000|2024-12-11 18:06:50|201194.6|201144.6|201192.2|201142.2|201197.4|201147.4|201192.2|201142.2|5
1733940420000|2024-12-11 18:07:00|201192.1|201142.1|201192.8|201142.8|201194.4|201144.4|201187|201137|9
1733940430000|2024-12-11 18:07:10|201187.6|201137.6|201199.8|201149.8|201199.8|201149.8|201187.6|201137.6|15
1733940440000|2024-12-11 18:07:20|201195.3|201145.3|201194.7|201144.7|201200.7|201150.7|201194.1|201144.1|10
1733940450000|2024-12-11 18:07:30|201198.9|201148.9|201200.5|201150.5|201206|201156|201195|201145|7
1733940460000|2024-12-11 18:07:40|201200.6|201150.6|201183.6|201133.6|201205.7|201155.7|201180.1|201130.1|13
1733940470000|2024-12-11 18:07:50|201183.5|201133.5|201183.4|201133.4|201193.1|201143.1|201181.4|201131.4|16
1733940480000|2024-12-11 18:08:00|201187.9|201137.9|201139.6|201089.6|201188|201138|201132|201082|20
1733940490000|2024-12-11 18:08:10|201137.7|201087.7|201134.6|201084.6|201138.4|201088.4|201134.6|201084.6|11
1733940500000|2024-12-11 18:08:20|201135.4|201085.4|201140.7|201090.7|201140.7|201090.7|201132.1|201082.1|10
1733940510000|2024-12-11 18:08:30|201139.3|201089.3|201155.2|201105.2|201155.3|201105.3|201138.8|201088.8|19
1733940520000|2024-12-11 18:08:40|201155.4|201105.4|201167.1|201117.1|201184.3|201134.3|201151.2|201101.2|27
1733940530000|2024-12-11 18:08:50|201164.1|201114.1|201158.2|201108.2|201164.2|201114.2|201153.6|201103.6|29
1733940540000|2024-12-11 18:09:00|201149.7|201099.7|201153.7|201103.7|201158.4|201108.4|201149.2|201099.2|13
1733940550000|2024-12-11 18:09:10|201157.8|201107.8|201160.6|201110.6|201168.2|201118.2|201154.8|201104.8|22
1733940560000|2024-12-11 18:09:20|201160.9|201110.9|201160.6|201110.6|201161.7|201111.7|201160.3|201110.3|8
1733940570000|2024-12-11 18:09:30|201160.4|201110.4|201153.3|201103.3|201160.4|201110.4|201150|201100|16
1733940580000|2024-12-11 18:09:40|201147.5|201097.5|201158.1|201108.1|201160.1|201110.1|201147.5|201097.5|14
1733940590000|2024-12-11 18:09:50|201158.3|201108.3|201158.2|201108.2|201164.3|201114.3|201158.2|201108.2|15
1733940600000|2024-12-11 18:10:00|201170.6|201080.6|201133.1|201083.1|201170.8|201083.4|201130.8|201069.3|13
1733940610000|2024-12-11 18:10:10|201129|201079|201130.4|201080.4|201131.9|201081.9|201118.5|201068.5|17
1733940620000|2024-12-11 18:10:20|201130.5|201080.5|201166.6|201116.6|201166.6|201116.6|201129.3|201079.3|21
1733940630000|2024-12-11 18:10:30|201165.3|201115.3|201179.1|201129.1|201180.6|201130.6|201164.8|201114.8|10
1733940640000|2024-12-11 18:10:40|201179.3|201129.3|201190.7|201140.7|201190.7|201140.7|201179.3|201129.3|13
1733940660000|2024-12-11 18:11:00|201189.2|201139.2|201220.4|201170.4|201220.4|201170.4|201189.2|201139.2|27
1733940670000|2024-12-11 18:11:10|201219.9|201169.9|201220.3|201170.3|201225.8|201175.8|201217.5|201167.5|16
1733940680000|2024-12-11 18:11:20|201224.1|201174.1|201237.7|201187.7|201247.1|201197.1|201224.1|201174.1|13
1733940690000|2024-12-11 18:11:30|201236.3|201186.3|201251.9|201201.9|201251.9|201201.9|201230.1|201180.1|20
1733940700000|2024-12-11 18:11:40|201254.3|201204.3|201283.4|201233.4|201287.1|201237.1|201254.3|201204.3|14
1733940710000|2024-12-11 18:11:50|201283.7|201233.7|201269.6|201219.6|201283.9|201233.9|201268.4|201218.4|17
1733940720000|2024-12-11 18:12:00|201267.9|201217.9|201303.5|201253.5|201303.5|201253.5|201267.4|201217.4|19
1733940730000|2024-12-11 18:12:10|201305.9|201255.9|201298.5|201248.5|201305.9|201255.9|201294.4|201244.4|12
1733940740000|2024-12-11 18:12:20|201300.2|201250.2|201305.2|201255.2|201306.2|201256.2|201300.2|201250.2|10
1733940750000|2024-12-11 18:12:30|201305|201255|201321.8|201271.8|201333.8|201283.8|201305|201255|9
1733940760000|2024-12-11 18:12:40|201318.8|201268.8|201348.2|201298.2|201349.8|201299.8|201318.8|201268.8|13
1733940770000|2024-12-11 18:12:50|201343|201293|201358.2|201308.2|201360.4|201310.4|201337.2|201287.2|17
1733940780000|2024-12-11 18:13:00|201359.3|201309.3|201357.2|201307.2|201369.1|201319.1|201357.2|201307.2|23
1733940790000|2024-12-11 18:13:10|201356.8|201306.8|201376.7|201326.7|201380.4|201330.4|201354.7|201304.7|17
1733940800000|2024-12-11 18:13:20|201376.9|201326.9|201383.8|201333.8|201383.8|201333.8|201373.8|201323.8|11
1733940810000|2024-12-11 18:13:30|201381.3|201331.3|201374.7|201324.7|201383.1|201333.1|201371.9|201321.9|11
1733940820000|2024-12-11 18:13:40|201375|201325|201402.7|201352.7|201402.7|201352.7|201370|201320|14
1733940830000|2024-12-11 18:13:50|201401.2|201351.2|201396.1|201346.1|201401.2|201351.2|201395.4|201345.4|14
1733940840000|2024-12-11 18:14:00|201396.3|201346.3|201396|201346|201396.3|201346.3|201395.8|201345.8|6
1733940850000|2024-12-11 18:14:10|201395.8|201345.8|201397.8|201347.8|201397.9|201347.9|201386.1|201336.1|17
1733940860000|2024-12-11 18:14:20|201403|201353|201420.3|201370.3|201432|201382|201403|201353|13
1733940870000|2024-12-11 18:14:30|201420.1|201370.1|201420.9|201370.9|201423.6|201373.6|201419.9|201369.9|5
1733940880000|2024-12-11 18:14:40|201421.1|201371.1|201400.8|201350.8|201421.3|201371.3|201400.8|201350.8|11
1733940890000|2024-12-11 18:14:50|201399.1|201349.1|201401.3|201351.3|201402|201352|201395.9|201345.9|11
1733940900000|2024-12-11 18:15:00|201401.7|201351.7|201401.2|201351.2|201401.7|201351.7|201401.2|201351.2|3
1733940910000|2024-12-11 18:15:10|201402.8|201352.8|201420.2|201370.2|201427.6|201377.6|201402.8|201352.8|19
1733940920000|2024-12-11 18:15:20|201423.3|201373.3|201423.4|201373.4|201427.3|201377.3|201423.3|201373.3|4
1733940930000|2024-12-11 18:15:30|201422.6|201372.6|201428.4|201378.4|201428.4|201378.4|201422.6|201372.6|4
1733940940000|2024-12-11 18:15:40|201428.3|201378.3|201434.7|201384.7|201435.9|201385.9|201428.3|201378.3|8
1733940950000|2024-12-11 18:15:50|201430.6|201380.6|201428.4|201378.4|201435.6|201385.6|201428.4|201378.4|8
1733940960000|2024-12-11 18:16:00|201430.2|201380.2|201428.8|201378.8|201430.2|201380.2|201428.8|201378.8|2
1733940970000|2024-12-11 18:16:10|201428.4|201378.4|201399.6|201349.6|201429.6|201379.6|201395.2|201345.2|17
1733940980000|2024-12-11 18:16:20|201399.8|201349.8|201399.5|201349.5|201400.4|201350.4|201396.5|201346.5|16
1733940990000|2024-12-11 18:16:30|201399.4|201349.4|201398.2|201348.2|201399.5|201349.5|201398.1|201348.1|10
1733941000000|2024-12-11 18:16:40|201396.6|201346.6|201415.2|201365.2|201415.7|201365.7|201395.2|201345.2|14
1733941010000|2024-12-11 18:16:50|201415.3|201365.3|201410.6|201360.6|201415.3|201365.3|201406.9|201356.9|13
1733941020000|2024-12-11 18:17:00|201410.4|201360.4|201417.8|201367.8|201418.5|201368.5|201407|201357|19
1733941030000|2024-12-11 18:17:10|201418.5|201368.5|201419.7|201369.7|201420.1|201370.1|201417.8|201367.8|9
1733941040000|2024-12-11 18:17:20|201420.5|201370.5|201429.5|201379.5|201429.9|201379.9|201420.5|201370.5|12
1733941050000|2024-12-11 18:17:30|201434.4|201384.4|201444|201394|201444|201394|201432|201382|12
1733941060000|2024-12-11 18:17:40|201447.9|201397.9|201467.3|201417.3|201468.6|201418.6|201447.9|201397.9|14
1733941070000|2024-12-11 18:17:50|201468.1|201418.1|201466.6|201416.6|201470.3|201420.3|201466.6|201416.6|10
1733941080000|2024-12-11 18:18:00|201467.8|201417.8|201465.2|201415.2|201473.6|201423.6|201462.5|201412.5|16
1733941090000|2024-12-11 18:18:10|201464.2|201414.2|201463.4|201413.4|201465.2|201415.2|201463.4|201413.4|8
1733941100000|2024-12-11 18:18:20|201463.2|201413.2|201460.8|201410.8|201463.4|201413.4|201457.6|201407.6|13
1733941110000|2024-12-11 18:18:30|201461.6|201411.6|201458.4|201408.4|201461.8|201411.8|201454.2|201404.2|21
1733941120000|2024-12-11 18:18:40|201459.4|201409.4|201466.9|201416.9|201467.9|201417.9|201457.6|201407.6|25
1733941130000|2024-12-11 18:18:50|201466.7|201416.7|201462.8|201412.8|201466.7|201416.7|201462.3|201412.3|10
1733941140000|2024-12-11 18:19:00|201462.6|201412.6|201462.1|201412.1|201465.9|201415.9|201460.8|201410.8|9
1733941150000|2024-12-11 18:19:10|201462.3|201412.3|201460.6|201410.6|201462.3|201412.3|201460.6|201410.6|2
1733941160000|2024-12-11 18:19:20|201461.2|201411.2|201422.8|201372.8|201461.2|201411.2|201418.5|201368.5|12
1733941170000|2024-12-11 18:19:30|201427.5|201377.5|201446.2|201356.2|201446.7|201377.6|201424.8|201355.9|9
1733941180000|2024-12-11 18:19:40|201446.1|201356.1|201450.5|201360.5|201450.5|201360.5|201440.8|201350.8|15
1733941190000|2024-12-11 18:19:50|201452.2|201362.2|201455|201365|201455.6|201365.6|201452.2|201362.2|9
1733941200000|2024-12-11 18:20:00|201451.8|201361.8|201451.8|201361.8|201455|201365|201445.9|201355.9|24
1733941210000|2024-12-11 18:20:10|201452.1|201362.1|201469.5|201379.5|201470.1|201380.1|201452.1|201362.1|13
1733941220000|2024-12-11 18:20:20|201471.6|201381.6|201472.5|201382.5|201473.9|201383.9|201471.6|201381.6|3
1733941230000|2024-12-11 18:20:30|201472.8|201382.8|201478.9|201388.9|201478.9|201388.9|201472.5|201382.5|7
1733941240000|2024-12-11 18:20:40|201478.6|201388.6|201473.3|201383.3|201478.7|201388.7|201473.3|201383.3|12
1733941250000|2024-12-11 18:20:50|201472|201382|201448.1|201398.1|201472|201399.4|201433.6|201370|12
1733941260000|2024-12-11 18:21:00|201435|201385|201442.4|201392.4|201447.2|201397.2|201435|201385|17
1733941270000|2024-12-11 18:21:10|201442.3|201392.3|201444.5|201394.5|201475.9|201425.9|201440.9|201390.9|10
1733941280000|2024-12-11 18:21:20|201444.1|201394.1|201438.8|201388.8|201444.1|201394.1|201437|201387|18
1733941290000|2024-12-11 18:21:30|201440|201390|201440.8|201390.8|201445.6|201395.6|201436.8|201386.8|12
1733941300000|2024-12-11 18:21:40|201440.7|201390.7|201441.7|201391.7|201446.5|201396.5|201440.6|201390.6|11
1733941310000|2024-12-11 18:21:50|201438.6|201388.6|201379.5|201329.5|201441.5|201391.5|201371.2|201321.2|19
1733941320000|2024-12-11 18:22:00|201379.1|201329.1|201369.5|201319.5|201379.7|201329.7|201368.8|201318.8|18
1733941330000|2024-12-11 18:22:10|201369.3|201319.3|201366.6|201316.6|201370.3|201320.3|201363.1|201313.1|15
1733941340000|2024-12-11 18:22:20|201365.2|201315.2|201378.1|201328.1|201378.4|201328.4|201361.3|201311.3|15
1733941350000|2024-12-11 18:22:30|201378.3|201328.3|201379.9|201329.9|201379.9|201329.9|201377|201327|9
1733941360000|2024-12-11 18:22:40|201378.4|201328.4|201375.9|201325.9|201378.4|201328.4|201375.8|201325.8|3
1733941370000|2024-12-11 18:22:50|201374.6|201324.6|201372.5|201322.5|201374.6|201324.6|201372.3|201322.3|9
1733941380000|2024-12-11 18:23:00|201370.4|201320.4|201369.1|201319.1|201370.4|201320.4|201368.9|201318.9|9
1733941390000|2024-12-11 18:23:10|201370.3|201320.3|201369.2|201319.2|201370.6|201320.6|201369.1|201319.1|5
1733941400000|2024-12-11 18:23:20|201367.5|201317.5|201342.1|201292.1|201367.5|201317.5|201340.9|201290.9|7
1733941410000|2024-12-11 18:23:30|201346.2|201296.2|201340.7|201290.7|201346.2|201296.2|201340.7|201290.7|6
1733941420000|2024-12-11 18:23:40|201336.7|201286.7|201298.9|201248.9|201336.7|201286.7|201298.6|201248.6|26
1733941430000|2024-12-11 18:23:50|201300.6|201250.6|201300.1|201250.1|201311.7|201261.7|201297.4|201247.4|20
1733941440000|2024-12-11 18:24:00|201302.1|201252.1|201300.3|201250.3|201303.4|201253.4|201300.3|201250.3|7
1733941450000|2024-12-11 18:24:10|201300.2|201250.2|201310.7|201260.7|201314|201264|201300.2|201250.2|20
1733941460000|2024-12-11 18:24:20|201311.8|201261.8|201314.8|201264.8|201321.2|201271.2|201311.8|201261.8|14
1733941470000|2024-12-11 18:24:30|201307.4|201257.4|201319.7|201269.7|201322|201272|201307.4|201257.4|16
1733941480000|2024-12-11 18:24:40|201321.2|201271.2|201354.6|201304.6|201355.9|201305.9|201316.2|201266.2|11
1733941490000|2024-12-11 18:24:50|201354.2|201304.2|201342.1|201292.1|201354.2|201304.2|201342.1|201292.1|17
1733941500000|2024-12-11 18:25:00|201343.4|201293.4|201327.3|201277.3|201343.4|201293.4|201326.1|201276.1|15
1733941510000|2024-12-11 18:25:10|201326|201276|201324.8|201274.8|201329.8|201279.8|201321.4|201271.4|13
1733941520000|2024-12-11 18:25:20|201326.3|201276.3|201328.8|201278.8|201329.2|201279.2|201326.3|201276.3|17
1733941530000|2024-12-11 18:25:30|201327|201277|201321.5|201271.5|201329.5|201279.5|201321.5|201271.5|10
1733941540000|2024-12-11 18:25:40|201322.8|201272.8|201316.5|201266.5|201324.1|201274.1|201301.2|201251.2|15
1733941550000|2024-12-11 18:25:50|201315.4|201265.4|201300.7|201250.7|201315.4|201265.4|201300.7|201250.7|9
1733941560000|2024-12-11 18:26:00|201299.5|201249.5|201293.1|201243.1|201299.5|201249.5|201290.8|201240.8|14
1733941570000|2024-12-11 18:26:10|201295|201245|201243.1|201193.1|201295|201245|201242.7|201192.7|16
1733941580000|2024-12-11 18:26:20|201244.9|201194.9|201236.1|201186.1|201244.9|201194.9|201230.3|201180.3|15
1733941590000|2024-12-11 18:26:30|201218.1|201168.1|201237.1|201147.1|201237.4|201173|201218.1|201147.1|11
1733941600000|2024-12-11 18:26:40|201237.2|201147.2|201237.3|201147.3|201238|201148|201232.9|201142.9|10
1733941610000|2024-12-11 18:26:50|201237.8|201147.8|201262.4|201172.4|201266.2|201176.2|201237.8|201147.8|11
1733941620000|2024-12-11 18:27:00|201262.2|201172.2|201255.2|201165.2|201262.9|201172.9|201252.6|201162.6|10
1733941630000|2024-12-11 18:27:10|201241.8|201191.8|201262.1|201172.1|201263.9|201193.9|201241.8|201165.2|13
1733941640000|2024-12-11 18:27:20|201264.5|201174.5|201261.5|201171.5|201264.5|201174.5|201252.6|201162.6|16
1733941650000|2024-12-11 18:27:30|201261.3|201171.3|201260.8|201170.8|201264.1|201174.1|201255|201165|21
1733941660000|2024-12-11 18:27:40|201260.7|201170.7|201247.4|201197.4|201260.8|201198.2|201246.1|201170.3|21
1733941670000|2024-12-11 18:27:50|201248.6|201198.6|201249.2|201199.2|201249.2|201199.2|201248.6|201198.6|2
1733941680000|2024-12-11 18:28:00|201250.6|201200.6|201253.7|201203.7|201256.5|201206.5|201250.6|201200.6|7
1733941690000|2024-12-11 18:28:10|201252.4|201202.4|201252.4|201202.4|201252.4|201202.4|201252.4|201202.4|1
1733941700000|2024-12-11 18:28:20|201251.2|201201.2|201243.2|201193.2|201251.3|201201.3|201243.2|201193.2|5
1733941710000|2024-12-11 18:28:30|201243.6|201193.6|201244.8|201194.8|201244.8|201194.8|201243.6|201193.6|7
1733941720000|2024-12-11 18:28:40|201244.6|201194.6|201245|201195|201245.2|201195.2|201243.8|201193.8|12
1733941730000|2024-12-11 18:28:50|201246.4|201196.4|201274.6|201224.6|201277.1|201227.1|201246.4|201196.4|21
1733941740000|2024-12-11 18:29:00|201277.5|201227.5|201279.1|201229.1|201283|201233|201276.8|201226.8|15
1733941750000|2024-12-11 18:29:10|201276.8|201226.8|201260.4|201210.4|201276.8|201226.8|201253.4|201203.4|19
1733941760000|2024-12-11 18:29:20|201257.8|201207.8|201251.7|201201.7|201266.3|201216.3|201248.8|201198.8|25
1733941770000|2024-12-11 18:29:30|201251.6|201201.6|201252.7|201202.7|201254.2|201204.2|201251.6|201201.6|6
1733941780000|2024-12-11 18:29:40|201254.6|201204.6|201249.8|201199.8|201257.3|201207.3|201249.7|201199.7|9
1733941790000|2024-12-11 18:29:50|201251.4|201201.4|201295.8|201205.8|201296.2|201215|201251.4|201201.4|11
1733941800000|2024-12-11 18:30:00|201296|201206|201278.5|201188.5|201300.4|201210.4|201277.1|201187.1|17
1733941810000|2024-12-11 18:30:10|201280.3|201190.3|201279.8|201189.8|201284|201194|201279.3|201189.3|9
1733941820000|2024-12-11 18:30:20|201279.9|201189.9|201279.7|201189.7|201280.5|201190.5|201279.3|201189.3|9
1733941830000|2024-12-11 18:30:30|201280.6|201190.6|201255|201205|201280.6|201227.4|201249.7|201190.6|19
1733941840000|2024-12-11 18:30:40|201256|201206|201257.3|201207.3|201257.3|201207.3|201256|201206|10
1733941850000|2024-12-11 18:30:50|201257.4|201207.4|201256.9|201206.9|201257.9|201207.9|201256.9|201206.9|20
1733941860000|2024-12-11 18:31:00|201256.3|201206.3|201258.3|201208.3|201258.3|201208.3|201256.2|201206.2|11
1733941870000|2024-12-11 18:31:10|201259.2|201209.2|201259.2|201209.2|201259.2|201209.2|201259.2|201209.2|1
1733941880000|2024-12-11 18:31:20|201259.7|201209.7|201259.3|201209.3|201259.7|201209.7|201259.2|201209.2|3
1733941890000|2024-12-11 18:31:30|201259.2|201209.2|201259.2|201209.2|201259.2|201209.2|201259.1|201209.1|3
1733941900000|2024-12-11 18:31:40|201259.3|201209.3|201261.9|201171.9|201269.6|201209.7|201236.5|201171.9|13
1733941910000|2024-12-11 18:31:50|201263.5|201173.5|201264.7|201174.7|201264.7|201174.7|201260.3|201170.3|12
1733941920000|2024-12-11 18:32:00|201263.5|201173.5|201263.3|201173.3|201263.9|201173.9|201255|201165|18
1733941930000|2024-12-11 18:32:10|201263.6|201173.6|201266.9|201176.9|201269|201179|201263.6|201173.6|14
1733941940000|2024-12-11 18:32:20|201267.1|201177.1|201268.5|201178.5|201268.5|201178.5|201266.9|201176.9|9
1733941950000|2024-12-11 18:32:30|201268.7|201178.7|201254.7|201164.7|201271.7|201181.7|201253.8|201163.8|14
1733941960000|2024-12-11 18:32:40|201255.1|201165.1|201273.9|201183.9|201273.9|201183.9|201254.7|201164.7|11
1733941970000|2024-12-11 18:32:50|201273.7|201183.7|201288.8|201198.8|201288.8|201198.8|201273.7|201183.7|21
1733941980000|2024-12-11 18:33:00|201286.2|201196.2|201276.5|201186.5|201286.2|201196.2|201268.9|201178.9|11
1733941990000|2024-12-11 18:33:10|201276.2|201186.2|201270.7|201180.7|201276.2|201186.2|201270.7|201180.7|15
1733942000000|2024-12-11 18:33:20|201271|201181|201272.9|201182.9|201275.2|201185.2|201271|201181|20
1733942010000|2024-12-11 18:33:30|201273.1|201183.1|201276.8|201186.8|201276.8|201186.8|201272.9|201182.9|13
1733942020000|2024-12-11 18:33:40|201276.5|201186.5|201239.9|201189.9|201276.8|201189.9|201234.9|201172.9|5
1733942030000|2024-12-11 18:33:50|201238.7|201188.7|201241.2|201191.2|201242.1|201192.1|201236|201186|10
1733942040000|2024-12-11 18:34:00|201242.2|201192.2|201242.8|201192.8|201243|201193|201242.2|201192.2|3
1733942050000|2024-12-11 18:34:10|201243|201193|201243.6|201193.6|201243.6|201193.6|201243|201193|4
1733942060000|2024-12-11 18:34:20|201243.2|201193.2|201248|201198|201248.4|201198.4|201238.7|201188.7|15
1733942070000|2024-12-11 18:34:30|201248.4|201198.4|201248.6|201198.6|201249.4|201199.4|201247.8|201197.8|12
1733942080000|2024-12-11 18:34:40|201249.1|201199.1|201274.8|201224.8|201274.8|201224.8|201249.1|201199.1|9
1733942090000|2024-12-11 18:34:50|201275|201225|201273.4|201223.4|201275|201225|201273.1|201223.1|10
1733942100000|2024-12-11 18:35:00|201273.5|201223.5|201273.7|201223.7|201274.2|201224.2|201270.2|201220.2|12
1733942110000|2024-12-11 18:35:10|201273.5|201223.5|201265.1|201215.1|201273.8|201223.8|201265.1|201215.1|11
1733942120000|2024-12-11 18:35:20|201265|201215|201287.1|201197.1|201290|201216.3|201265|201194.6|15
1733942130000|2024-12-11 18:35:30|201286.8|201196.8|201272.6|201182.6|201292.7|201202.7|201271.3|201181.3|28
1733942140000|2024-12-11 18:35:40|201272.4|201182.4|201267.7|201177.7|201272.8|201182.8|201266.7|201176.7|14
1733942150000|2024-12-11 18:35:50|201267.9|201177.9|201271.7|201181.7|201271.7|201181.7|201267.1|201177.1|13
1733942160000|2024-12-11 18:36:00|201272.3|201182.3|201272.3|201182.3|201273.3|201183.3|201272.3|201182.3|3
1733942170000|2024-12-11 18:36:10|201272.7|201182.7|201252.1|201202.1|201272.7|201202.1|201252.1|201182.7|2
1733942180000|2024-12-11 18:36:20|201251.7|201201.7|201280.2|201230.2|201280.2|201230.2|201251.7|201201.7|12
1733942200000|2024-12-11 18:36:40|201281.8|201231.8|201285.5|201235.5|201285.8|201235.8|201281.8|201231.8|7
1733942210000|2024-12-11 18:36:50|201285.8|201235.8|201285|201235|201287|201237|201284.9|201234.9|14
1733942220000|2024-12-11 18:37:00|201285.6|201235.6|201341.7|201291.7|201354.4|201304.4|201285.6|201235.6|27
1733942230000|2024-12-11 18:37:10|201342.2|201292.2|201334.5|201284.5|201342.2|201292.2|201332.7|201282.7|10
1733942240000|2024-12-11 18:37:20|201333.6|201283.6|201343.3|201293.3|201345.5|201295.5|201322.8|201272.8|25
1733942250000|2024-12-11 18:37:30|201343.1|201293.1|201340.8|201290.8|201343.1|201293.1|201340.1|201290.1|15
1733942260000|2024-12-11 18:37:40|201341.2|201291.2|201311.9|201261.9|201341.3|201291.3|201310|201260|11
1733942270000|2024-12-11 18:37:50|201311.8|201261.8|201312.7|201262.7|201312.7|201262.7|201311.6|201261.6|5
1733942280000|2024-12-11 18:38:00|201312.6|201262.6|201305.8|201255.8|201312.8|201262.8|201305.8|201255.8|10
1733942290000|2024-12-11 18:38:10|201306.5|201256.5|201295.3|201245.3|201306.5|201256.5|201295.2|201245.2|12
1733942300000|2024-12-11 18:38:20|201295.2|201245.2|201295.1|201245.1|201295.5|201245.5|201295|201245|8
1733942310000|2024-12-11 18:38:30|201295.2|201245.2|201300.7|201250.7|201302.5|201252.5|201295.2|201245.2|15
1733942320000|2024-12-11 18:38:40|201300.9|201250.9|201302.8|201252.8|201302.9|201252.9|201300.8|201250.8|8
1733942330000|2024-12-11 18:38:50|201302.5|201252.5|201291.6|201241.6|201302.5|201252.5|201291.6|201241.6|9
1733942340000|2024-12-11 18:39:00|201291.3|201241.3|201293.8|201243.8|201293.8|201243.8|201286.7|201236.7|11
1733942350000|2024-12-11 18:39:10|201293.9|201243.9|201293.9|201243.9|201294.1|201244.1|201293.9|201243.9|7
1733942360000|2024-12-11 18:39:20|201294|201244|201323.9|201273.9|201338.1|201276.9|201294|201225|21
1733942370000|2024-12-11 18:39:30|201324|201274|201324.4|201274.4|201325.5|201275.5|201323.8|201273.8|14
1733942380000|2024-12-11 18:39:40|201324.2|201274.2|201324|201274|201325.7|201275.7|201323.6|201273.6|25
1733942390000|2024-12-11 18:39:50|201323.9|201273.9|201323.5|201273.5|201325|201275|201322.4|201272.4|16
1733942400000|2024-12-11 18:40:00|201322.6|201272.6|201322.8|201272.8|201323.5|201273.5|201322.6|201272.6|13
1733942410000|2024-12-11 18:40:10|201322|201272|201316.6|201266.6|201328.9|201278.9|201314.2|201264.2|25
1733942420000|2024-12-11 18:40:20|201316.8|201266.8|201323.9|201273.9|201323.9|201273.9|201314.7|201264.7|18
1733942430000|2024-12-11 18:40:30|201324.9|201274.9|201323.4|201273.4|201325.3|201275.3|201323.1|201273.1|9
1733942440000|2024-12-11 18:40:40|201323.5|201273.5|201329.2|201279.2|201329.2|201279.2|201322.7|201272.7|19
1733942450000|2024-12-11 18:40:50|201326.7|201276.7|201326.7|201276.7|201334|201284|201326.1|201276.1|20
1733942460000|2024-12-11 18:41:00|201325|201275|201342.1|201292.1|201342.1|201292.1|201324.2|201274.2|19
1733942470000|2024-12-11 18:41:10|201342|201292|201358.9|201308.9|201361|201311|201333.3|201283.3|18
1733942480000|2024-12-11 18:41:20|201359.7|201309.7|201373.4|201323.4|201375|201325|201359.7|201309.7|17
1733942490000|2024-12-11 18:41:30|201373.1|201323.1|201366.6|201316.6|201373.9|201323.9|201366.4|201316.4|20
1733942500000|2024-12-11 18:41:40|201365.4|201315.4|201371.9|201321.9|201371.9|201321.9|201365.4|201315.4|30
1733942510000|2024-12-11 18:41:50|201370|201320|201371.9|201321.9|201374.6|201324.6|201362.5|201312.5|28
1733942520000|2024-12-11 18:42:00|201371.4|201321.4|201370.1|201320.1|201374.3|201324.3|201368.4|201318.4|19
1733942530000|2024-12-11 18:42:10|201369.8|201319.8|201368.2|201318.2|201370|201320|201368.2|201318.2|15
1733942540000|2024-12-11 18:42:20|201368.3|201318.3|201333.3|201283.3|201368.3|201318.3|201332.6|201282.6|9
1733942550000|2024-12-11 18:42:30|201333|201283|201367|201317|201370.3|201320.3|201331.8|201281.8|21
1733942560000|2024-12-11 18:42:40|201366.8|201316.8|201366.8|201316.8|201370.9|201320.9|201366.7|201316.7|19
1733942570000|2024-12-11 18:42:50|201367.9|201317.9|201386.1|201336.1|201397.1|201347.1|201367.9|201317.9|19
1733942580000|2024-12-11 18:43:00|201390.5|201340.5|201404.2|201354.2|201404.2|201354.2|201374.2|201324.2|23
1733942590000|2024-12-11 18:43:10|201405|201355|201411.6|201361.6|201416.4|201366.4|201405|201355|27
1733942600000|2024-12-11 18:43:20|201410|201360|201411.4|201361.4|201411.8|201361.8|201409.4|201359.4|27
1733942610000|2024-12-11 18:43:30|201411|201361|201404.6|201354.6|201411.2|201361.2|201403.8|201353.8|26
1733942620000|2024-12-11 18:43:40|201404.7|201354.7|201404.5|201354.5|201406|201356|201404.2|201354.2|16
1733942630000|2024-12-11 18:43:50|201404.7|201354.7|201380.8|201330.8|201408.2|201358.2|201377.9|201327.9|21
1733942640000|2024-12-11 18:44:00|201381.6|201331.6|201385.9|201335.9|201394.9|201344.9|201381.3|201331.3|15
1733942650000|2024-12-11 18:44:10|201384.6|201334.6|201390|201340|201394.3|201344.3|201384.4|201334.4|15
1733942660000|2024-12-11 18:44:20|201390.7|201340.7|201396.2|201346.2|201415.9|201346.2|201386.5|201325.7|18
1733942670000|2024-12-11 18:44:30|201396.6|201346.6|201398.7|201348.7|201402.1|201352.1|201372.1|201322.1|16
1733942680000|2024-12-11 18:44:40|201396.8|201346.8|201399.5|201349.5|201404.4|201354.4|201387.3|201337.3|24
1733942690000|2024-12-11 18:44:50|201401.5|201351.5|201398.5|201348.5|201402.6|201352.6|201397.9|201347.9|20
1733942700000|2024-12-11 18:45:00|201399.1|201349.1|201391.1|201341.1|201399.1|201349.1|201379.3|201329.3|27
1733942710000|2024-12-11 18:45:10|201390.9|201340.9|201346.1|201296.1|201390.9|201340.9|201336.9|201286.9|23
1733942720000|2024-12-11 18:45:20|201340.3|201290.3|201354.3|201304.3|201363.5|201313.5|201340.3|201290.3|13
1733942730000|2024-12-11 18:45:30|201355.9|201305.9|201349|201299|201359.5|201309.5|201347.8|201297.8|15
1733942740000|2024-12-11 18:45:40|201350.5|201300.5|201350.4|201300.4|201350.5|201300.5|201340.2|201290.2|18
1733942750000|2024-12-11 18:45:50|201351.5|201301.5|201329.5|201279.5|201351.5|201301.5|201329.5|201279.5|12
1733942760000|2024-12-11 18:46:00|201328.3|201278.3|201351.7|201301.7|201351.7|201301.7|201328.3|201278.3|20
1733942770000|2024-12-11 18:46:10|201352.7|201302.7|201356.6|201306.6|201361.3|201311.3|201349.4|201299.4|24
1733942780000|2024-12-11 18:46:20|201356.4|201306.4|201354.8|201304.8|201356.4|201306.4|201348.6|201298.6|14
1733942790000|2024-12-11 18:46:30|201354.9|201304.9|201360.1|201310.1|201362|201312|201354.9|201304.9|12
1733942800000|2024-12-11 18:46:40|201358.1|201308.1|201379.4|201289.4|201379.4|201311.4|201350.6|201282.6|23
1733942810000|2024-12-11 18:46:50|201378.9|201288.9|201378.9|201288.9|201379.5|201289.5|201378.4|201288.4|10
1733942820000|2024-12-11 18:47:00|201379.2|201289.2|201393.6|201303.6|201394.4|201304.4|201379.2|201289.2|12
1733942830000|2024-12-11 18:47:10|201388.1|201298.1|201373.7|201323.7|201394.4|201325.8|201370.1|201284.4|24
1733942840000|2024-12-11 18:47:20|201373.9|201323.9|201357.4|201307.4|201374.3|201324.3|201357.4|201307.4|17
1733942850000|2024-12-11 18:47:30|201357.1|201307.1|201362.6|201312.6|201364.9|201314.9|201353.4|201303.4|14
1733942860000|2024-12-11 18:47:40|201361.4|201311.4|201365.1|201315.1|201377.2|201327.2|201361.4|201311.4|9
1733942870000|2024-12-11 18:47:50|201365|201315|201369.1|201319.1|201374.3|201324.3|201365|201315|30
1733942880000|2024-12-11 18:48:00|201364.8|201314.8|201373.1|201323.1|201374.7|201324.7|201362.9|201312.9|20
1733942890000|2024-12-11 18:48:10|201373|201323|201365.2|201315.2|201382.9|201332.9|201365.2|201315.2|17
1733942900000|2024-12-11 18:48:20|201365.6|201315.6|201360|201310|201378.2|201328.2|201360|201310|32
1733942910000|2024-12-11 18:48:30|201360.6|201310.6|201367.7|201317.7|201373.5|201323.5|201353.5|201303.5|22
1733942920000|2024-12-11 18:48:40|201366.9|201316.9|201361.4|201311.4|201374.5|201324.5|201359.9|201309.9|31
1733942930000|2024-12-11 18:48:50|201361.8|201311.8|201365.1|201315.1|201407.2|201334|201361.8|201292|25
1733942940000|2024-12-11 18:49:00|201365.3|201315.3|201364.8|201314.8|201372.4|201322.4|201361.7|201311.7|13
1733942950000|2024-12-11 18:49:10|201365|201315|201383.6|201293.6|201385.5|201322.2|201362.4|201292.7|17
1733942960000|2024-12-11 18:49:20|201382.9|201292.9|201407.9|201317.9|201407.9|201317.9|201382.6|201292.6|18
1733942970000|2024-12-11 18:49:30|201412|201322|201422.1|201332.1|201422.1|201332.1|201405|201315|21
1733942980000|2024-12-11 18:49:40|201422.5|201332.5|201452.4|201362.4|201458.9|201368.9|201422|201332|17
1733942990000|2024-12-11 18:49:50|201452.6|201362.6|201455.1|201365.1|201457.2|201367.2|201452.6|201362.6|8
1733943000000|2024-12-11 18:50:00|201458|201368|201458.8|201368.8|201459.7|201369.7|201455.4|201365.4|22
1733943010000|2024-12-11 18:50:10|201459.2|201369.2|201456.3|201366.3|201459.2|201369.2|201455.2|201365.2|10
1733943020000|2024-12-11 18:50:20|201456.1|201366.1|201455.3|201365.3|201456.1|201366.1|201455.2|201365.2|17
1733943030000|2024-12-11 18:50:30|201455.5|201365.5|201454.8|201364.8|201459|201369|201454.2|201364.2|17
1733943040000|2024-12-11 18:50:40|201454.7|201364.7|201400.2|201310.2|201455.1|201365.1|201400.2|201310.2|25
1733943050000|2024-12-11 18:50:50|201400.1|201310.1|201439.4|201389.4|201439.4|201389.4|201395.4|201305.4|24
1733943060000|2024-12-11 18:51:00|201438|201388|201430.6|201380.6|201439.8|201389.8|201430.6|201380.6|27
1733943070000|2024-12-11 18:51:10|201418.7|201368.7|201388.8|201338.8|201423.9|201373.9|201387.8|201337.8|30
1733943080000|2024-12-11 18:51:20|201388.5|201338.5|201393.6|201343.6|201393.6|201343.6|201387.4|201337.4|25
1733943090000|2024-12-11 18:51:30|201390.5|201340.5|201380.7|201290.7|201411.5|201343.1|201378.4|201288.4|21
1733943100000|2024-12-11 18:51:40|201380.3|201290.3|201378.7|201288.7|201380.3|201290.3|201378.7|201288.7|3
1733943110000|2024-12-11 18:51:50|201376.6|201286.6|201363.5|201273.5|201376.6|201286.6|201363.5|201273.5|15
1733943120000|2024-12-11 18:52:00|201362.9|201272.9|201338.4|201248.4|201374|201284|201337.8|201247.8|10
1733943130000|2024-12-11 18:52:10|201338.8|201248.8|201337.6|201247.6|201340.3|201250.3|201337.6|201247.6|16
1733943140000|2024-12-11 18:52:20|201337.4|201247.4|201368.8|201278.8|201378.4|201312.7|201337.4|201247.4|17
1733943150000|2024-12-11 18:52:30|201368.6|201278.6|201380.2|201290.2|201383.6|201293.6|201368.4|201278.4|17
1733943160000|2024-12-11 18:52:40|201380.4|201290.4|201380.2|201290.2|201381.5|201291.5|201378.7|201288.7|9
1733943170000|2024-12-11 18:52:50|201380.3|201290.3|201358.6|201308.6|201380.3|201312.8|201351.2|201274.8|27
1733943180000|2024-12-11 18:53:00|201358.4|201308.4|201364.9|201314.9|201365.6|201315.6|201358.4|201308.4|22
1733943190000|2024-12-11 18:53:10|201363.7|201313.7|201387.9|201337.9|201388.1|201338.1|201360.7|201310.7|23
1733943200000|2024-12-11 18:53:20|201387.4|201337.4|201414.1|201324.1|201414.7|201344.3|201386.2|201317.2|21
1733943210000|2024-12-11 18:53:30|201413.9|201323.9|201408.8|201358.8|201413.9|201358.8|201389.2|201323.9|27
1733943220000|2024-12-11 18:53:40|201403.6|201353.6|201383.6|201333.6|201407.6|201357.6|201381.7|201331.7|23
1733943230000|2024-12-11 18:53:50|201383.5|201333.5|201380.2|201330.2|201396.4|201346.4|201374.8|201324.8|26
1733943240000|2024-12-11 18:54:00|201380|201330|201386.9|201336.9|201390|201340|201379|201329|23
1733943250000|2024-12-11 18:54:10|201386.3|201336.3|201386.5|201336.5|201386.5|201336.5|201378.5|201328.5|30
1733943260000|2024-12-11 18:54:20|201387.5|201337.5|201397.3|201347.3|201405.1|201355.1|201381.1|201331.1|28
1733943270000|2024-12-11 18:54:30|201395.9|201345.9|201408.6|201358.6|201413.6|201363.6|201395.9|201345.9|28
1733943280000|2024-12-11 18:54:40|201407.2|201357.2|201402.1|201352.1|201409.3|201359.3|201402.1|201352.1|8
1733943290000|2024-12-11 18:54:50|201408.6|201358.6|201403.5|201353.5|201409.6|201359.6|201403.5|201353.5|13
1733943300000|2024-12-11 18:55:00|201408.9|201358.9|201413.8|201363.8|201415.7|201365.7|201408.9|201358.9|15
1733943310000|2024-12-11 18:55:10|201413.9|201363.9|201404.6|201354.6|201414.5|201364.5|201403.6|201353.6|13
1733943320000|2024-12-11 18:55:20|201404.9|201354.9|201419.4|201369.4|201419.4|201369.4|201400.6|201350.6|21
1733943330000|2024-12-11 18:55:30|201418.8|201368.8|201384.3|201334.3|201427.8|201377.8|201384.3|201334.3|34
1733943340000|2024-12-11 18:55:40|201392.7|201342.7|201392.3|201342.3|201392.7|201342.7|201391.7|201341.7|14
1733943350000|2024-12-11 18:55:50|201392.1|201342.1|201389.2|201339.2|201398.9|201348.9|201385.8|201335.8|27
1733943360000|2024-12-11 18:56:00|201389.1|201339.1|201390.6|201340.6|201394.2|201344.2|201386.7|201336.7|20
1733943370000|2024-12-11 18:56:10|201390.3|201340.3|201375.6|201325.6|201390.3|201340.3|201374.5|201324.5|18
1733943380000|2024-12-11 18:56:20|201377.2|201327.2|201375.5|201325.5|201383.8|201333.8|201374.3|201324.3|16
1733943390000|2024-12-11 18:56:30|201375.6|201325.6|201382.8|201332.8|201388.3|201338.3|201375.4|201325.4|12
1733943400000|2024-12-11 18:56:40|201383.1|201333.1|201397.3|201307.3|201404.6|201333.1|201382.9|201307.3|8
1733943410000|2024-12-11 18:56:50|201397|201307|201402.4|201352.4|201410.9|201358.9|201391.4|201307|22
1733943420000|2024-12-11 18:57:00|201406.4|201356.4|201404.5|201354.5|201413.3|201363.3|201396.6|201346.6|34
1733943430000|2024-12-11 18:57:10|201404.2|201354.2|201411.6|201361.6|201413|201363|201401.2|201351.2|21
1733943440000|2024-12-11 18:57:20|201411.8|201361.8|201408|201358|201411.8|201361.8|201401.8|201351.8|23
1733943450000|2024-12-11 18:57:30|201412.8|201362.8|201416.3|201366.3|201439.4|201389.4|201410.8|201360.8|30
1733943460000|2024-12-11 18:57:40|201417.5|201367.5|201406.3|201356.3|201417.5|201367.5|201404|201354|24
1733943470000|2024-12-11 18:57:50|201406|201356|201403.5|201353.5|201409.4|201359.4|201396.5|201346.5|16
1733943480000|2024-12-11 18:58:00|201402.7|201352.7|201399.8|201349.8|201404|201354|201397|201347|7
1733943490000|2024-12-11 18:58:10|201399.1|201349.1|201399.9|201349.9|201404.4|201354.4|201397.2|201347.2|10
1733943500000|2024-12-11 18:58:20|201399.8|201349.8|201403.4|201353.4|201405.9|201355.9|201399.1|201349.1|16
1733943510000|2024-12-11 18:58:30|201401.6|201351.6|201404.1|201354.1|201405.2|201355.2|201401.6|201351.6|22
1733943520000|2024-12-11 18:58:40|201402.7|201352.7|201426.1|201376.1|201434.4|201384.4|201399.5|201349.5|24
1733943530000|2024-12-11 18:58:50|201426|201376|201429.4|201379.4|201437.5|201387.5|201418.4|201368.4|29
1733943540000|2024-12-11 18:59:00|201428.4|201378.4|201433.2|201383.2|201437.8|201387.8|201427.9|201377.9|11
1733943550000|2024-12-11 18:59:10|201428.5|201378.5|201417.9|201367.9|201428.5|201378.5|201416.8|201366.8|31
1733943560000|2024-12-11 18:59:20|201419|201369|201412.7|201362.7|201420.7|201370.7|201412.7|201362.7|12
1733943570000|2024-12-11 18:59:30|201414.3|201364.3|201417.9|201367.9|201418.3|201368.3|201406.1|201356.1|22
1733943580000|2024-12-11 18:59:40|201418.9|201368.9|201412.1|201362.1|201418.9|201368.9|201409.1|201359.1|25
1733943590000|2024-12-11 18:59:50|201413.6|201363.6|201408.8|201358.8|201415.7|201365.7|201408.8|201358.8|23
1733943600000|2024-12-11 19:00:00|201409|201359|201390.6|201340.6|201411.1|201361.1|201378.5|201328.5|19
1733943610000|2024-12-11 19:00:10|201406.8|201356.8|201391.9|201341.9|201429.6|201356.8|201384.6|201334.6|28
1733943620000|2024-12-11 19:00:20|201392.7|201342.7|201418.1|201368.1|201418.1|201368.1|201390.2|201340.2|12
1733943630000|2024-12-11 19:00:30|201419.7|201369.7|201417.9|201367.9|201419.8|201369.8|201417.5|201367.5|12
1733943640000|2024-12-11 19:00:40|201417.7|201367.7|201419.5|201369.5|201419.5|201369.5|201417.7|201367.7|14
1733943650000|2024-12-11 19:00:50|201419.2|201369.2|201424.8|201374.8|201425.9|201375.9|201419.1|201369.1|16
1733943660000|2024-12-11 19:01:00|201421|201371|201438.3|201388.3|201439.8|201389.8|201421|201371|11
1733943670000|2024-12-11 19:01:10|201437.5|201387.5|201439.4|201389.4|201439.4|201389.4|201437.5|201387.5|3
1733943680000|2024-12-11 19:01:20|201433.8|201383.8|201421.5|201331.5|201433.8|201383.8|201420.3|201330.3|18
1733943690000|2024-12-11 19:01:30|201421.8|201331.8|201379.6|201329.6|201422.3|201335.4|201376.2|201306.9|26
1733943700000|2024-12-11 19:01:40|201376.5|201326.5|201375.5|201325.5|201377.1|201327.1|201373.2|201323.2|24
1733943710000|2024-12-11 19:01:50|201371.2|201321.2|201372.7|201322.7|201373.7|201323.7|201370.4|201320.4|14
1733943720000|2024-12-11 19:02:00|201372.9|201322.9|201372.8|201322.8|201372.9|201322.9|201365.3|201315.3|13
1733943730000|2024-12-11 19:02:10|201370.7|201320.7|201368|201318|201372.6|201322.6|201365.7|201315.7|10
1733943740000|2024-12-11 19:02:20|201368.2|201318.2|201364.2|201314.2|201368.2|201318.2|201364|201314|9
1733943750000|2024-12-11 19:02:30|201365.2|201315.2|201364.9|201314.9|201365.2|201315.2|201363.9|201313.9|6
1733943760000|2024-12-11 19:02:40|201363.8|201313.8|201381.8|201331.8|201383.5|201333.5|201363.8|201313.8|8
1733943770000|2024-12-11 19:02:50|201381.6|201331.6|201381.4|201331.4|201382.4|201332.4|201374.2|201324.2|10
1733943780000|2024-12-11 19:03:00|201380.2|201330.2|201423.5|201373.5|201423.5|201373.5|201380.2|201330.2|15
1733943790000|2024-12-11 19:03:10|201424.3|201374.3|201426.5|201376.5|201426.5|201376.5|201423.1|201373.1|13
1733943800000|2024-12-11 19:03:20|201426.6|201376.6|201436.2|201386.2|201437.7|201387.7|201426.6|201376.6|12
1733943810000|2024-12-11 19:03:30|201435.3|201385.3|201432.9|201382.9|201436.4|201386.4|201432.9|201382.9|8
1733943820000|2024-12-11 19:03:40|201435|201385|201447.4|201397.4|201447.4|201397.4|201435|201385|6
1733943830000|2024-12-11 19:03:50|201446.6|201396.6|201441.5|201391.5|201446.6|201396.6|201436.6|201386.6|9
1733943840000|2024-12-11 19:04:00|201437.8|201387.8|201436.2|201386.2|201438.2|201388.2|201436|201386|11
1733943850000|2024-12-11 19:04:10|201438.9|201388.9|201418.2|201368.2|201439.1|201389.1|201415.9|201365.9|11
1733943860000|2024-12-11 19:04:20|201417.8|201367.8|201420.1|201370.1|201420.1|201370.1|201417.4|201367.4|14
1733943870000|2024-12-11 19:04:30|201417.7|201367.7|201431.8|201381.8|201433.1|201383.1|201417.7|201367.7|10
1733943880000|2024-12-11 19:04:40|201431.7|201381.7|201434.2|201384.2|201437.4|201387.4|201431.7|201381.7|6
1733943890000|2024-12-11 19:04:50|201435.1|201385.1|201433.4|201383.4|201435.1|201385.1|201433.4|201383.4|2
1733943900000|2024-12-11 19:05:00|201434.8|201384.8|201417|201367|201434.8|201384.8|201411.7|201361.7|19
1733943910000|2024-12-11 19:05:10|201416.8|201366.8|201428.9|201378.9|201431.4|201381.4|201416.8|201366.8|9
1733943920000|2024-12-11 19:05:20|201433.2|201383.2|201425.6|201375.6|201433.2|201383.2|201425.6|201375.6|6
1733943930000|2024-12-11 19:05:30|201412|201362|201411.9|201361.9|201417.8|201367.8|201411.9|201361.9|24
1733943940000|2024-12-11 19:05:40|201413.3|201363.3|201408.1|201358.1|201413.3|201363.3|201407.9|201357.9|15
1733943950000|2024-12-11 19:05:50|201407.9|201357.9|201414.7|201364.7|201414.7|201364.7|201407.9|201357.9|21
1733943960000|2024-12-11 19:06:00|201414.5|201364.5|201414|201364|201415.1|201365.1|201414|201364|20
1733943970000|2024-12-11 19:06:10|201413.9|201363.9|201407.7|201357.7|201414|201364|201407.6|201357.6|22
1733943980000|2024-12-11 19:06:20|201408.6|201358.6|201408.3|201358.3|201409.3|201359.3|201405.3|201355.3|18
1733943990000|2024-12-11 19:06:30|201408.2|201358.2|201438.1|201388.1|201444.8|201394.8|201405.2|201355.2|21
1733944000000|2024-12-11 19:06:40|201439.6|201389.6|201478.9|201428.9|201484.9|201434.9|201438.7|201388.7|18
1733944010000|2024-12-11 19:06:50|201479.1|201429.1|201475.8|201425.8|201486.2|201436.2|201472.7|201422.7|20
1733944020000|2024-12-11 19:07:00|201474.4|201424.4|201490.3|201400.3|201494.7|201425.5|201463.9|201395.8|26
1733944030000|2024-12-11 19:07:10|201493.9|201403.9|201491.6|201401.6|201498.1|201408.1|201490.4|201400.4|10
1733944040000|2024-12-11 19:07:20|201501.5|201411.5|201447.3|201397.3|201501.5|201411.5|201445.6|201395.6|24
1733944050000|2024-12-11 19:07:30|201448.4|201398.4|201445.8|201395.8|201449.7|201399.7|201444.3|201394.3|25
1733944060000|2024-12-11 19:07:40|201443.9|201393.9|201445.3|201395.3|201445.3|201395.3|201443.9|201393.9|3
1733944070000|2024-12-11 19:07:50|201444.2|201394.2|201444.2|201394.2|201444.2|201394.2|201444.2|201394.2|1
1733944080000|2024-12-11 19:08:00|201445.4|201395.4|201450.8|201400.8|201450.9|201400.9|201444.5|201394.5|25
1733944090000|2024-12-11 19:08:10|201450.6|201400.6|201448.7|201398.7|201451|201401|201444.9|201394.9|23
1733944100000|2024-12-11 19:08:20|201448.6|201398.6|201450.4|201400.4|201451.8|201401.8|201444.9|201394.9|19
1733944110000|2024-12-11 19:08:30|201449.1|201399.1|201446.2|201396.2|201451.3|201401.3|201446.1|201396.1|23
1733944120000|2024-12-11 19:08:40|201446.1|201396.1|201439.8|201389.8|201446.5|201396.5|201438|201388|15
1733944130000|2024-12-11 19:08:50|201438.7|201388.7|201442|201392|201442.1|201392.1|201437.8|201387.8|10
1733944140000|2024-12-11 19:09:00|201442.2|201392.2|201440.4|201390.4|201442.9|201392.9|201440.3|201390.3|19
1733944150000|2024-12-11 19:09:10|201444.8|201394.8|201443.8|201393.8|201444.8|201394.8|201439.4|201389.4|13
1733944160000|2024-12-11 19:09:20|201438.6|201388.6|201436.3|201386.3|201445.5|201395.5|201436.3|201386.3|21
1733944170000|2024-12-11 19:09:30|201437.5|201387.5|201439.2|201389.2|201440.4|201390.4|201437.5|201387.5|8
1733944180000|2024-12-11 19:09:40|201443.4|201393.4|201452.1|201362.1|201452.5|201393.4|201435.4|201360.5|19
1733944190000|2024-12-11 19:09:50|201452|201362|201423.4|201373.4|201453.2|201373.4|201416|201361.3|24
1733944200000|2024-12-11 19:10:00|201423.2|201373.2|201446.4|201396.4|201447.8|201397.8|201423|201373|9
1733944210000|2024-12-11 19:10:10|201445.9|201395.9|201432.9|201382.9|201447.9|201397.9|201428.5|201378.5|17
1733944220000|2024-12-11 19:10:20|201427.5|201377.5|201429.5|201379.5|201436.3|201386.3|201427.5|201377.5|26
1733944230000|2024-12-11 19:10:30|201429.7|201379.7|201434.3|201384.3|201438.2|201388.2|201429.7|201379.7|16
1733944240000|2024-12-11 19:10:40|201434.9|201384.9|201400.1|201350.1|201435.2|201385.2|201392.6|201342.6|17
1733944250000|2024-12-11 19:10:50|201399.6|201349.6|201403.1|201353.1|201403.4|201353.4|201399.6|201349.6|16
1733944260000|2024-12-11 19:11:00|201407|201357|201409.1|201359.1|201409.1|201359.1|201407|201357|17
1733944270000|2024-12-11 19:11:10|201420.3|201370.3|201441.3|201351.3|201445.7|201377.2|201420.3|201350.5|10
1733944280000|2024-12-11 19:11:20|201439.4|201349.4|201436.3|201346.3|201441.3|201371.5|201410.9|201342.6|26
1733944290000|2024-12-11 19:11:30|201426.6|201336.6|201439.2|201349.2|201439.2|201349.2|201426.6|201336.6|12
1733944300000|2024-12-11 19:11:40|201440.4|201350.4|201441.7|201351.7|201441.9|201351.9|201436.1|201346.1|9
1733944310000|2024-12-11 19:11:50|201441.6|201351.6|201404.8|201354.8|201453.7|201363.7|201404.8|201351.6|17
1733944320000|2024-12-11 19:12:00|201407.3|201357.3|201392.3|201342.3|201407.3|201357.3|201389.3|201339.3|12
1733944330000|2024-12-11 19:12:10|201392.5|201342.5|201341.6|201291.6|201392.5|201342.5|201340.9|201290.9|17
1733944340000|2024-12-11 19:12:20|201342.1|201292.1|201339.1|201289.1|201343.9|201293.9|201338.9|201288.9|14
1733944350000|2024-12-11 19:12:30|201338.9|201288.9|201340.8|201290.8|201341.1|201291.1|201338.9|201288.9|16
1733944360000|2024-12-11 19:12:40|201341.3|201291.3|201344.3|201294.3|201344.3|201294.3|201335.6|201285.6|17
1733944370000|2024-12-11 19:12:50|201344.4|201294.4|201345|201295|201349.1|201299.1|201343.1|201293.1|10
1733944380000|2024-12-11 19:13:00|201344.2|201294.2|201320.8|201270.8|201345.2|201295.2|201314.9|201264.9|15
1733944390000|2024-12-11 19:13:10|201320.7|201270.7|201327.7|201277.7|201329.2|201279.2|201320.7|201270.7|12
1733944400000|2024-12-11 19:13:20|201327.8|201277.8|201321.9|201271.9|201330.2|201280.2|201321.4|201271.4|16
1733944410000|2024-12-11 19:13:30|201322.7|201272.7|201329.9|201279.9|201330.2|201280.2|201322.7|201272.7|15
1733944420000|2024-12-11 19:13:40|201330.4|201280.4|201323.6|201273.6|201331|201281|201323.6|201273.6|9
1733944430000|2024-12-11 19:13:50|201322.3|201272.3|201322.2|201272.2|201322.6|201272.6|201320.8|201270.8|4
1733944440000|2024-12-11 19:14:00|201320.2|201270.2|201322.2|201272.2|201322.2|201272.2|201320.2|201270.2|9
1733944450000|2024-12-11 19:14:10|201320.7|201270.7|201321.5|201271.5|201322.2|201272.2|201319.8|201269.8|9
1733944460000|2024-12-11 19:14:20|201321.7|201271.7|201322.8|201272.8|201323.5|201273.5|201321.7|201271.7|6
1733944470000|2024-12-11 19:14:30|201321.8|201271.8|201321.6|201271.6|201322.4|201272.4|201321.6|201271.6|6
1733944480000|2024-12-11 19:14:40|201321.8|201271.8|201322.1|201272.1|201323.4|201273.4|201319|201269|7
1733944490000|2024-12-11 19:14:50|201323.1|201273.1|201324.7|201274.7|201324.8|201274.8|201322.7|201272.7|7
1733944500000|2024-12-11 19:15:00|201324.5|201274.5|201325.5|201275.5|201325.7|201275.7|201324.4|201274.4|6
1733944510000|2024-12-11 19:15:10|201324.3|201274.3|201325.8|201275.8|201325.8|201275.8|201324.3|201274.3|3
1733944520000|2024-12-11 19:15:20|201325.9|201275.9|201323.9|201273.9|201326|201276|201323.9|201273.9|5
1733944530000|2024-12-11 19:15:30|201323.8|201273.8|201322.7|201272.7|201326|201276|201322.7|201272.7|9
1733944540000|2024-12-11 19:15:40|201320|201270|201317.9|201267.9|201320|201270|201317.9|201267.9|2
1733944550000|2024-12-11 19:15:50|201317.7|201267.7|201328.5|201278.5|201356|201306|201311.1|201261.1|15
1733944560000|2024-12-11 19:16:00|201328.6|201278.6|201330.4|201280.4|201330.5|201280.5|201328.4|201278.4|7
1733944570000|2024-12-11 19:16:10|201330.3|201280.3|201325.4|201275.4|201330.4|201280.4|201323.4|201273.4|8
1733944580000|2024-12-11 19:16:20|201323.8|201273.8|201324.3|201274.3|201325.5|201275.5|201323.8|201273.8|3
1733944590000|2024-12-11 19:16:30|201326.1|201276.1|201326.8|201276.8|201327.2|201277.2|201326.1|201276.1|4
1733944600000|2024-12-11 19:16:40|201327|201277|201324.7|201274.7|201329.2|201279.2|201320.4|201270.4|9
1733944610000|2024-12-11 19:16:50|201322.1|201272.1|201322.2|201272.2|201325.1|201275.1|201322.1|201272.1|3
1733944620000|2024-12-11 19:17:00|201323.9|201273.9|201322.7|201272.7|201323.9|201273.9|201321.6|201271.6|7
1733944630000|2024-12-11 19:17:10|201324.8|201274.8|201322.5|201272.5|201327.6|201277.6|201318.6|201268.6|6
1733944660000|2024-12-11 19:17:40|201323.6|201273.6|201323|201273|201323.6|201273.6|201323|201273|2
1733944680000|2024-12-11 19:18:00|201322.1|201272.1|201323.5|201273.5|201323.5|201273.5|201322.1|201272.1|2
1733944690000|2024-12-11 19:18:10|201321.9|201271.9|201323.4|201273.4|201323.4|201273.4|201321.9|201271.9|2
1733944720000|2024-12-11 19:18:40|201324.7|201274.7|201313|201263|201324.7|201274.7|201311.8|201261.8|5
1733944730000|2024-12-11 19:18:50|201314.6|201264.6|201323.2|201273.2|201326.2|201276.2|201314.6|201264.6|5
1733944740000|2024-12-11 19:19:00|201323.4|201273.4|201323.3|201273.3|201325.7|201275.7|201323.3|201273.3|5
1733944750000|2024-12-11 19:19:10|201321.6|201271.6|201316.6|201266.6|201321.6|201271.6|201313.8|201263.8|3
1733944770000|2024-12-11 19:19:30|201316.7|201266.7|201316.7|201266.7|201316.7|201266.7|201316.7|201266.7|1
1733944780000|2024-12-11 19:19:40|201318.2|201268.2|201343|201253|201343|201268.2|201318.2|201248.6|5
1733944790000|2024-12-11 19:19:50|201342.8|201252.8|201343|201253|201343|201253|201342.8|201252.8|2
1733944810000|2024-12-11 19:20:10|201344.3|201254.3|201344.3|201254.3|201344.3|201254.3|201344.3|201254.3|1
1733944830000|2024-12-11 19:20:30|201343.1|201253.1|201343.1|201253.1|201343.1|201253.1|201343.1|201253.1|1
1733944840000|2024-12-11 19:20:40|201343.5|201253.5|201346.3|201256.3|201346.9|201256.9|201343.5|201253.5|6
1733944850000|2024-12-11 19:20:50|201346.7|201256.7|201346.7|201256.7|201346.7|201256.7|201346.7|201256.7|1
1733944860000|2024-12-11 19:21:00|201346.5|201256.5|201345.4|201255.4|201346.5|201256.5|201345.4|201255.4|3
1733944870000|2024-12-11 19:21:10|201342.6|201252.6|201301.9|201211.9|201342.6|201252.6|201301.9|201211.9|8
1733944880000|2024-12-11 19:21:20|201300.2|201210.2|201299.4|201209.4|201300.2|201210.2|201299.2|201209.2|3
1733944890000|2024-12-11 19:21:30|201293.6|201203.6|201293.6|201203.6|201293.6|201203.6|201293.6|201203.6|1
1733944900000|2024-12-11 19:21:40|201262.4|201172.4|201263.4|201173.4|201264.9|201174.9|201260.6|201170.6|7
1733944910000|2024-12-11 19:21:50|201263.6|201173.6|201263.6|201173.6|201263.6|201173.6|201263.6|201173.6|1
1733944920000|2024-12-11 19:22:00|201263.4|201173.4|201196|201146|201263.8|201173.8|201196|201146|14
1733944930000|2024-12-11 19:22:10|201196.5|201146.5|201189.7|201139.7|201201.7|201151.7|201189.7|201139.7|16
1733944940000|2024-12-11 19:22:20|201190|201140|201197.6|201147.6|201197.6|201147.6|201166.8|201116.8|14
1733944950000|2024-12-11 19:22:30|201197.7|201147.7|201196.7|201146.7|201202.6|201152.6|201196.5|201146.5|14
1733944960000|2024-12-11 19:22:40|201196.3|201146.3|201196.9|201146.9|201196.9|201146.9|201196.3|201146.3|2
1733944970000|2024-12-11 19:22:50|201196.7|201146.7|201192.9|201142.9|201196.7|201146.7|201192.9|201142.9|4
1733944980000|2024-12-11 19:23:00|201194.9|201144.9|201196.2|201146.2|201196.2|201146.2|201194.9|201144.9|2
1733944990000|2024-12-11 19:23:10|201194.9|201144.9|201198.5|201148.5|201199.4|201149.4|201187.7|201137.7|12
1733945000000|2024-12-11 19:23:20|201198.7|201148.7|201250.6|201200.6|201255.3|201205.3|201198.7|201148.7|24
1733945010000|2024-12-11 19:23:30|201250.4|201200.4|201257.1|201207.1|201258.8|201208.8|201248.4|201198.4|29
1733945020000|2024-12-11 19:23:40|201256.8|201206.8|201326.3|201276.3|201326.3|201276.3|201256.8|201206.8|28
1733945030000|2024-12-11 19:23:50|201320.9|201270.9|201300.6|201250.6|201323.2|201273.2|201298.4|201248.4|23
1733945040000|2024-12-11 19:24:00|201297.3|201247.3|201301.1|201251.1|201303|201253|201296.7|201246.7|8
1733945050000|2024-12-11 19:24:10|201299.2|201249.2|201301.2|201251.2|201301.9|201251.9|201296.6|201246.6|7
1733945060000|2024-12-11 19:24:20|201294.3|201244.3|201293.3|201243.3|201307.1|201257.1|201291.9|201241.9|10
1733945070000|2024-12-11 19:24:30|201293.4|201243.4|201293.3|201243.3|201293.6|201243.6|201293.1|201243.1|9
1733945080000|2024-12-11 19:24:40|201294.7|201244.7|201287.5|201237.5|201295.2|201245.2|201286.5|201236.5|8
1733945090000|2024-12-11 19:24:50|201289.9|201239.9|201286.3|201236.3|201293.7|201243.7|201283.9|201233.9|16
1733945100000|2024-12-11 19:25:00|201287.5|201237.5|201285.8|201235.8|201287.5|201237.5|201283.9|201233.9|10
1733945110000|2024-12-11 19:25:10|201284.6|201234.6|201290.2|201240.2|201290.2|201240.2|201284.6|201234.6|6
1733945120000|2024-12-11 19:25:20|201290|201240|201289.4|201239.4|201290.3|201240.3|201289.1|201239.1|11
1733945130000|2024-12-11 19:25:30|201289.6|201239.6|201289.6|201239.6|201289.9|201239.9|201289.3|201239.3|10
1733945140000|2024-12-11 19:25:40|201288.9|201238.9|201246.7|201196.7|201288.9|201238.9|201246.7|201196.7|16
1733945150000|2024-12-11 19:25:50|201247.6|201197.6|201247.8|201197.8|201247.9|201197.9|201247.6|201197.6|5
1733945160000|2024-12-11 19:26:00|201247.7|201197.7|201246.8|201196.8|201248.1|201198.1|201246.8|201196.8|7
1733945170000|2024-12-11 19:26:10|201246.6|201196.6|201247|201197|201247|201197|201246.6|201196.6|3
1733945180000|2024-12-11 19:26:20|201246.7|201196.7|201257|201207|201257|201207|201240.3|201190.3|11
1733945190000|2024-12-11 19:26:30|201257.5|201207.5|201263|201213|201264.2|201214.2|201257.5|201207.5|11
1733945200000|2024-12-11 19:26:40|201262.9|201212.9|201244.7|201194.7|201263|201213|201244.6|201194.6|15
1733945210000|2024-12-11 19:26:50|201244.6|201194.6|201258.2|201208.2|201259.5|201209.5|201244.5|201194.5|19
1733945220000|2024-12-11 19:27:00|201258|201208|201278.6|201188.6|201279.5|201208|201257.8|201185|22
1733945230000|2024-12-11 19:27:10|201278.7|201188.7|201278.3|201188.3|201278.7|201188.7|201276.9|201186.9|17
1733945240000|2024-12-11 19:27:20|201278|201188|201279.6|201189.6|201279.9|201189.9|201272.9|201182.9|19
1733945250000|2024-12-11 19:27:30|201280.4|201190.4|201281|201191|201281.9|201191.9|201280.4|201190.4|10
1733945260000|2024-12-11 19:27:40|201280.9|201190.9|201233.8|201183.8|201280.9|201190.9|201225.3|201175.3|18
1733945270000|2024-12-11 19:27:50|201227.5|201177.5|201244.5|201194.5|201246.9|201196.9|201226|201176|25
1733945280000|2024-12-11 19:28:00|201244.2|201194.2|201235.7|201185.7|201249.4|201199.4|201235.7|201185.7|14
1733945290000|2024-12-11 19:28:10|201236.1|201186.1|201237.1|201187.1|201241.9|201191.9|201235.8|201185.8|14
1733945300000|2024-12-11 19:28:20|201238.5|201188.5|201235.4|201185.4|201238.5|201188.5|201234.9|201184.9|5
1733945310000|2024-12-11 19:28:30|201236.4|201186.4|201236.8|201186.8|201239.2|201189.2|201235.9|201185.9|8
1733945320000|2024-12-11 19:28:40|201238.3|201188.3|201247.9|201197.9|201255.8|201205.8|201236.5|201186.5|11
1733945330000|2024-12-11 19:28:50|201247.3|201197.3|201242.7|201192.7|201248.4|201198.4|201240.2|201190.2|13
1733945340000|2024-12-11 19:29:00|201241|201191|201233|201183|201241|201191|201230.3|201180.3|13
1733945350000|2024-12-11 19:29:10|201226.1|201176.1|201233.3|201183.3|201233.3|201183.3|201226|201176|29
1733945360000|2024-12-11 19:29:20|201233.4|201183.4|201245|201195|201247.6|201197.6|201233.4|201183.4|12
1733945370000|2024-12-11 19:29:30|201246.1|201196.1|201243.9|201193.9|201246.1|201196.1|201240|201190|13
1733945390000|2024-12-11 19:29:50|201246.4|201196.4|201244.2|201194.2|201247.9|201197.9|201242.8|201192.8|13
1733945400000|2024-12-11 19:30:00|201245.4|201195.4|201248.4|201198.4|201250.6|201200.6|201238.8|201188.8|17
1733945410000|2024-12-11 19:30:10|201246.6|201196.6|201244.3|201194.3|201250.7|201200.7|201244.3|201194.3|5
1733945420000|2024-12-11 19:30:20|201245.7|201195.7|201252.6|201202.6|201252.6|201202.6|201245.7|201195.7|4
1733945430000|2024-12-11 19:30:30|201251.6|201201.6|201249.8|201199.8|201251.6|201201.6|201246.6|201196.6|8
1733945440000|2024-12-11 19:30:40|201249.7|201199.7|201246.8|201196.8|201250.7|201200.7|201246.8|201196.8|7
1733945450000|2024-12-11 19:30:50|201245.4|201195.4|201245.2|201195.2|201246.9|201196.9|201245|201195|4
1733945460000|2024-12-11 19:31:00|201245|201195|201243.8|201193.8|201245.1|201195.1|201241.2|201191.2|6
1733945470000|2024-12-11 19:31:10|201244.1|201194.1|201245.9|201195.9|201248.3|201198.3|201239.5|201189.5|13
1733945480000|2024-12-11 19:31:20|201248.8|201198.8|201245.2|201195.2|201248.8|201198.8|201245.2|201195.2|5
1733945490000|2024-12-11 19:31:30|201245|201195|201245|201195|201245.1|201195.1|201245|201195|3
1733945500000|2024-12-11 19:31:40|201245.1|201195.1|201204.4|201154.4|201245.2|201195.2|201204.4|201154.4|18
1733945510000|2024-12-11 19:31:50|201205|201155|201192.2|201142.2|201205|201155|201192.2|201142.2|12
1733945520000|2024-12-11 19:32:00|201194.4|201144.4|201185.3|201135.3|201201.5|201151.5|201181.9|201131.9|13
1733945530000|2024-12-11 19:32:10|201186.6|201136.6|201172.3|201122.3|201212.6|201162.6|201169.8|201119.8|28
1733945540000|2024-12-11 19:32:20|201173.6|201123.6|201170.7|201120.7|201183.9|201133.9|201170.3|201120.3|22
1733945550000|2024-12-11 19:32:30|201168.6|201118.6|201166.2|201116.2|201169.4|201119.4|201152.7|201102.7|22
1733945560000|2024-12-11 19:32:40|201165.8|201115.8|201166.7|201116.7|201169.2|201119.2|201161.1|201111.1|17
1733945570000|2024-12-11 19:32:50|201167|201117|201165.4|201115.4|201168.1|201118.1|201155.7|201105.7|21
1733945580000|2024-12-11 19:33:00|201159.9|201109.9|201162.4|201112.4|201165.7|201115.7|201159.1|201109.1|13
1733945590000|2024-12-11 19:33:10|201162.6|201112.6|201157.4|201107.4|201163.3|201113.3|201155.3|201105.3|22
1733945600000|2024-12-11 19:33:20|201160.9|201110.9|201161.5|201111.5|201163.1|201113.1|201159.2|201109.2|17
1733945610000|2024-12-11 19:33:30|201161.7|201111.7|201168.2|201118.2|201168.2|201118.2|201161.7|201111.7|9
1733945620000|2024-12-11 19:33:40|201166.9|201116.9|201171|201121|201171|201121|201166.6|201116.6|10
1733945630000|2024-12-11 19:33:50|201171.1|201121.1|201160.5|201110.5|201171.1|201121.1|201154.4|201104.4|21
1733945640000|2024-12-11 19:34:00|201160.8|201110.8|201158.7|201108.7|201161.8|201111.8|201150.4|201100.4|29
1733945650000|2024-12-11 19:34:10|201159.4|201109.4|201073.5|201023.5|201160.8|201110.8|201068.4|201018.4|33
1733945660000|2024-12-11 19:34:20|201073.4|201023.4|201141.1|201091.1|201141.1|201091.1|201071.4|201021.4|29
1733945670000|2024-12-11 19:34:30|201136.6|201086.6|201119.9|201069.9|201159.3|201103.1|201118.7|201062.2|35
1733945680000|2024-12-11 19:34:40|201118.7|201068.7|201124.1|201074.1|201128.3|201078.3|201117.6|201067.6|35
1733945690000|2024-12-11 19:34:50|201108.1|201058.1|201140.6|201090.6|201143.5|201093.5|201108.1|201058.1|29
1733945700000|2024-12-11 19:35:00|201142.4|201092.4|201099.4|201049.4|201142.4|201092.4|201085.9|201035.9|27
1733945710000|2024-12-11 19:35:10|201099.1|201049.1|201110.3|201060.3|201117.5|201067.5|201077.3|201027.3|35
1733945720000|2024-12-11 19:35:20|201110.7|201060.7|201088.7|201038.7|201110.7|201060.7|201086.8|201036.8|27
1733945730000|2024-12-11 19:35:30|201088.8|201038.8|201095.1|201045.1|201098.4|201048.4|201069.7|201019.7|34
1733945740000|2024-12-11 19:35:40|201094.9|201044.9|201087.3|201037.3|201102.4|201052.4|201086.2|201036.2|30
1733945750000|2024-12-11 19:35:50|201090.6|201040.6|201117.8|201027.8|201117.8|201052.8|201087.2|201016.8|33
1733945760000|2024-12-11 19:36:00|201116.8|201026.8|201104.2|201014.2|201116.8|201026.8|201104.2|201014.2|26
1733945770000|2024-12-11 19:36:10|201104.6|201014.6|201119.6|201069.6|201147.5|201071.2|201104.2|201014.2|26
1733945780000|2024-12-11 19:36:20|201120.8|201070.8|201124.6|201074.6|201127.9|201077.9|201120.8|201070.8|15
1733945790000|2024-12-11 19:36:30|201124.8|201074.8|201145.2|201055.2|201157.6|201091.6|201124.3|201054.6|19
1733945800000|2024-12-11 19:36:40|201151.5|201061.5|201145.6|201055.6|201158.6|201068.6|201145.5|201055.5|17
1733945810000|2024-12-11 19:36:50|201145.7|201055.7|201153.2|201063.2|201153.4|201063.4|201145.7|201055.7|18
1733945820000|2024-12-11 19:37:00|201151.3|201061.3|201155.6|201065.6|201159.9|201109.9|201135.4|201055.5|23
1733945830000|2024-12-11 19:37:10|201155.2|201065.2|201149.5|201059.5|201155.3|201065.3|201146.9|201056.9|25
1733945840000|2024-12-11 19:37:20|201149.3|201059.3|201140.6|201050.6|201154.8|201064.8|201140.6|201050.6|21
1733945850000|2024-12-11 19:37:30|201140.2|201050.2|201139.2|201049.2|201156.4|201066.4|201139.2|201049.2|30
1733945860000|2024-12-11 19:37:40|201140.8|201050.8|201145.6|201055.6|201160.4|201070.4|201140.8|201050.8|20
1733945870000|2024-12-11 19:37:50|201145.8|201055.8|201129.6|201079.6|201145.8|201079.6|201125.5|201047.1|15
1733945880000|2024-12-11 19:38:00|201132.6|201082.6|201132.6|201082.6|201133.1|201083.1|201132.5|201082.5|13
1733945890000|2024-12-11 19:38:10|201132.8|201082.8|201138|201088|201139.8|201089.8|201132.6|201082.6|8
1733945900000|2024-12-11 19:38:20|201139.2|201089.2|201155.5|201105.5|201157.2|201107.2|201138.4|201088.4|11
1733945910000|2024-12-11 19:38:30|201155.7|201105.7|201130.2|201080.2|201155.7|201105.7|201125.8|201075.8|28
1733945920000|2024-12-11 19:38:40|201130|201080|201121.4|201071.4|201130|201080|201121.4|201071.4|16
1733945930000|2024-12-11 19:38:50|201121.6|201071.6|201139|201089|201145.7|201095.7|201121.6|201071.6|23
1733945940000|2024-12-11 19:39:00|201139.3|201089.3|201122.6|201072.6|201139.3|201089.3|201118.1|201068.1|25
1733945950000|2024-12-11 19:39:10|201122.5|201072.5|201124.5|201074.5|201129.9|201079.9|201119.3|201069.3|16
1733945960000|2024-12-11 19:39:20|201124.4|201074.4|201127.7|201077.7|201127.7|201077.7|201120.1|201070.1|10
1733945970000|2024-12-11 19:39:30|201127.6|201077.6|201130.7|201080.7|201130.7|201080.7|201119.5|201069.5|18
1733945980000|2024-12-11 19:39:40|201131.1|201081.1|201123.2|201073.2|201137.7|201087.7|201121|201071|28
1733945990000|2024-12-11 19:39:50|201128.6|201078.6|201136.9|201086.9|201147.9|201097.9|201114.8|201064.8|22
1733946000000|2024-12-11 19:40:00|201137.1|201087.1|201174.5|201124.5|201177.4|201127.4|201137.1|201087.1|35
1733946010000|2024-12-11 19:40:10|201174.3|201124.3|201157.3|201107.3|201174.3|201124.3|201142.4|201092.4|34
1733946020000|2024-12-11 19:40:20|201151.3|201101.3|201159.9|201069.9|201163.7|201101.3|201132.1|201061.5|22
1733946030000|2024-12-11 19:40:30|201157|201067|201159.1|201069.1|201159.5|201069.5|201139.5|201049.5|30
1733946040000|2024-12-11 19:40:40|201159|201069|201132.4|201082.4|201160.1|201082.4|201120.7|201068.8|13
1733946050000|2024-12-11 19:40:50|201132.6|201082.6|201153.5|201063.5|201153.5|201090.7|201128|201063.5|15
1733946060000|2024-12-11 19:41:00|201158.1|201068.1|201181.5|201091.5|201181.5|201109|201121.8|201068|29
1733946070000|2024-12-11 19:41:10|201185|201095|201152.2|201062.2|201185|201097.3|201147.3|201061.1|26
1733946080000|2024-12-11 19:41:20|201152|201062|201148.8|201058.8|201152.6|201062.6|201143.3|201053.3|18
1733946090000|2024-12-11 19:41:30|201144.5|201054.5|201144.5|201094.5|201144.5|201094.5|201109.1|201040.7|9
1733946100000|2024-12-11 19:41:40|201149.9|201099.9|201134.6|201084.6|201149.9|201099.9|201132.9|201082.9|8
1733946110000|2024-12-11 19:41:50|201134.7|201084.7|201170.8|201080.8|201174.5|201085.7|201131.8|201080|17
1733946120000|2024-12-11 19:42:00|201171.1|201081.1|201165.6|201075.6|201171.4|201081.4|201165|201075|23
1733946130000|2024-12-11 19:42:10|201165.4|201075.4|201179.7|201089.7|201184.5|201107.9|201153.5|201075.4|13
1733946140000|2024-12-11 19:42:20|201182.6|201092.6|201176.1|201126.1|201191.3|201126.1|201173.8|201090.4|11
1733946150000|2024-12-11 19:42:30|201173.9|201123.9|201169.3|201119.3|201176.7|201126.7|201165.8|201115.8|20
1733946160000|2024-12-11 19:42:40|201169.8|201119.8|201176.1|201126.1|201176.1|201126.1|201167.5|201117.5|16
1733946170000|2024-12-11 19:42:50|201176.5|201126.5|201196.2|201146.2|201199.8|201149.8|201173.6|201123.6|25
1733946180000|2024-12-11 19:43:00|201196.4|201146.4|201190|201140|201198|201148|201189.8|201139.8|11
1733946190000|2024-12-11 19:43:10|201191.7|201141.7|201215|201125|201215|201151.6|201191.7|201124.5|10
1733946200000|2024-12-11 19:43:20|201214.9|201124.9|201219.4|201129.4|201219.4|201129.4|201214.8|201124.8|3
1733946210000|2024-12-11 19:43:30|201219.2|201129.2|201241|201151|201241|201151|201216.9|201126.9|13
1733946220000|2024-12-11 19:43:40|201238.3|201148.3|201231.7|201141.7|201239.1|201149.1|201225.6|201135.6|21
1733946230000|2024-12-11 19:43:50|201231.9|201141.9|201172.3|201122.3|201233.8|201143.8|201172.3|201092.5|30
1733946240000|2024-12-11 19:44:00|201168.8|201118.8|201168.9|201118.9|201173|201123|201168.8|201118.8|7
1733946250000|2024-12-11 19:44:10|201169.2|201119.2|201193.3|201103.3|201193.4|201125.3|201169.2|201103.3|13
1733946260000|2024-12-11 19:44:20|201191.6|201101.6|201187.4|201097.4|201198|201108|201183.1|201093.1|15
1733946270000|2024-12-11 19:44:30|201187.3|201097.3|201190|201100|201197|201107|201187.2|201097.2|16
1733946280000|2024-12-11 19:44:40|201186.4|201096.4|201183.7|201093.7|201187.3|201097.3|201180.5|201090.5|12
1733946290000|2024-12-11 19:44:50|201181.7|201091.7|201185.8|201095.8|201188.6|201098.6|201180.4|201090.4|23
1733946300000|2024-12-11 19:45:00|201171.6|201121.6|201170.9|201120.9|201177.6|201127.6|201170.9|201120.9|18
1733946310000|2024-12-11 19:45:10|201171|201121|201165.5|201115.5|201171|201121|201165.5|201115.5|16
1733946320000|2024-12-11 19:45:20|201167.1|201117.1|201134.2|201084.2|201175.4|201117.6|201134.2|201069.6|30
1733946330000|2024-12-11 19:45:30|201139.3|201089.3|201125.3|201075.3|201139.3|201089.3|201125.2|201075.2|15
1733946340000|2024-12-11 19:45:40|201125.7|201075.7|201121.3|201071.3|201125.7|201075.7|201121.3|201071.3|13
1733946350000|2024-12-11 19:45:50|201119.6|201069.6|201127.2|201077.2|201127.3|201077.3|201119.6|201069.6|5
1733946360000|2024-12-11 19:46:00|201127.3|201077.3|201126.5|201076.5|201130|201080|201126.5|201076.5|6
1733946370000|2024-12-11 19:46:10|201128|201078|201131.5|201081.5|201131.5|201081.5|201127.9|201077.9|11
1733946380000|2024-12-11 19:46:20|201130.2|201080.2|201112.1|201062.1|201131.5|201081.5|201096.4|201046.4|22
1733946390000|2024-12-11 19:46:30|201112.3|201062.3|201179.4|201089.4|201180.5|201090.5|201112.3|201062.3|27
1733946400000|2024-12-11 19:46:40|201181.1|201091.1|201177.9|201087.9|201187.3|201100.3|201147.5|201086.3|17
1733946410000|2024-12-11 19:46:50|201178.5|201088.5|201210.7|201120.7|201216.9|201144.8|201178.5|201088.5|29
1733946420000|2024-12-11 19:47:00|201210.4|201120.4|201208.9|201118.9|201217.8|201127.8|201208.9|201118.9|20
1733946430000|2024-12-11 19:47:10|201188.7|201098.7|201186.4|201096.4|201191|201101|201185.9|201095.9|13
1733946440000|2024-12-11 19:47:20|201189.8|201099.8|201189.3|201099.3|201190.4|201100.4|201185.5|201095.5|14
1733946450000|2024-12-11 19:47:30|201189.1|201099.1|201232.9|201142.9|201232.9|201154.8|201189.1|201099.1|16
1733946460000|2024-12-11 19:47:40|201232.6|201142.6|201228.5|201138.5|201232.6|201142.6|201216.8|201126.8|20
1733946470000|2024-12-11 19:47:50|201231.2|201141.2|201218.8|201128.8|201231.2|201145.7|201186.7|201111.4|24
1733946480000|2024-12-11 19:48:00|201218.6|201128.6|201214.7|201124.7|201220.8|201130.8|201209.4|201119.4|24
1733946490000|2024-12-11 19:48:10|201217.5|201127.5|201228.3|201138.3|201230|201140|201217.5|201127.5|23
1733946500000|2024-12-11 19:48:20|201228.4|201138.4|201222.4|201132.4|201228.4|201138.4|201208.4|201118.4|32
1733946510000|2024-12-11 19:48:30|201211.8|201121.8|201223.6|201133.6|201224.1|201134.1|201211.8|201121.8|22
1733946520000|2024-12-11 19:48:40|201223.9|201133.9|201216.4|201126.4|201226|201136|201216|201126|17
1733946530000|2024-12-11 19:48:50|201216.2|201126.2|201205.9|201155.9|201221.7|201158.2|201201.8|201126.2|21
1733946540000|2024-12-11 19:49:00|201205.7|201155.7|201208.7|201158.7|201210.4|201160.4|201205.5|201155.5|8
1733946550000|2024-12-11 19:49:10|201208.6|201158.6|201205.9|201155.9|201208.7|201158.7|201201.2|201151.2|18
1733946560000|2024-12-11 19:49:20|201205.7|201155.7|201204.9|201154.9|201205.7|201155.7|201201.2|201151.2|8
1733946570000|2024-12-11 19:49:30|201203.9|201153.9|201205.9|201155.9|201205.9|201155.9|201201.5|201151.5|7
1733946580000|2024-12-11 19:49:40|201205.7|201155.7|201205.7|201155.7|201206.1|201156.1|201205.5|201155.5|5
1733946590000|2024-12-11 19:49:50|201206.1|201156.1|201210|201160|201212.2|201162.2|201206.1|201156.1|15
1733946600000|2024-12-11 19:50:00|201207.8|201157.8|201215.1|201165.1|201215.7|201165.7|201207.8|201157.8|17
1733946610000|2024-12-11 19:50:10|201214.9|201164.9|201214.5|201164.5|201217.8|201167.8|201209.8|201159.8|18
1733946620000|2024-12-11 19:50:20|201209.8|201159.8|201127.2|201077.2|201209.8|201159.8|201127.2|201077.2|23
1733946630000|2024-12-11 19:50:30|201127.1|201077.1|201125.5|201075.5|201127.2|201077.2|201121.6|201071.6|17
1733946640000|2024-12-11 19:50:40|201125|201075|201125.6|201075.6|201126.4|201076.4|201121.6|201071.6|11
1733946650000|2024-12-11 19:50:50|201124.6|201074.6|201125.8|201075.8|201126.2|201076.2|201122.8|201072.8|12
1733946660000|2024-12-11 19:51:00|201125.6|201075.6|201140.7|201090.7|201142.2|201092.2|201119.2|201069.2|20
1733946670000|2024-12-11 19:51:10|201140.1|201090.1|201238.1|201148.1|201238.8|201163.9|201136.9|201086.9|15
1733946680000|2024-12-11 19:51:20|201237.7|201147.7|201239.2|201149.2|201239.6|201149.6|201236.9|201146.9|17
1733946690000|2024-12-11 19:51:30|201239|201149|201225.2|201135.2|201242.8|201152.8|201225.2|201135.2|22
1733946700000|2024-12-11 19:51:40|201225.4|201135.4|201236|201146|201241.7|201151.7|201170.3|201105.1|31
1733946710000|2024-12-11 19:51:50|201236.5|201146.5|201234|201144|201240|201150|201230.1|201140.1|19
1733946720000|2024-12-11 19:52:00|201234.1|201144.1|201226.9|201176.9|201237.9|201181.4|201221.8|201144.1|24
1733946730000|2024-12-11 19:52:10|201261.7|201211.7|201273.6|201183.6|201274.2|201213.7|201261.7|201183.2|13
1733946740000|2024-12-11 19:52:20|201274.2|201184.2|201256.5|201206.5|201279|201211.8|201256.2|201183.9|17
1733946750000|2024-12-11 19:52:30|201254.9|201204.9|201291.6|201201.6|201302.9|201212.9|201254.5|201188.2|23
1733946760000|2024-12-11 19:52:40|201291.5|201201.5|201289.8|201199.8|201291.5|201201.5|201288.9|201198.9|14
1733946770000|2024-12-11 19:52:50|201289.7|201199.7|201285.7|201195.7|201291.1|201201.1|201285.7|201195.7|20
1733946780000|2024-12-11 19:53:00|201274.8|201184.8|201287.1|201237.1|201297.6|201239.9|201271.9|201181.9|24
1733946790000|2024-12-11 19:53:10|201285.2|201235.2|201259.7|201209.7|201285.2|201235.2|201252.2|201202.2|26
1733946800000|2024-12-11 19:53:20|201258.1|201208.1|201253.4|201203.4|201260.1|201210.1|201252.1|201202.1|20
1733946810000|2024-12-11 19:53:30|201253.7|201203.7|201272.1|201182.1|201290.3|201206.4|201253.7|201181.3|22
1733946820000|2024-12-11 19:53:40|201271.9|201181.9|201272.1|201182.1|201272.6|201182.6|201268.7|201178.7|26
1733946830000|2024-12-11 19:53:50|201272|201182|201272.7|201182.7|201272.7|201182.7|201272|201182|21
1733946840000|2024-12-11 19:54:00|201272.5|201182.5|201254.5|201204.5|201272.5|201206.2|201245.3|201171|22
1733946850000|2024-12-11 19:54:10|201254|201204|201254.7|201204.7|201254.9|201204.9|201253.6|201203.6|21
1733946860000|2024-12-11 19:54:20|201254.9|201204.9|201244.1|201194.1|201255.3|201205.3|201244.1|201194.1|23
1733946870000|2024-12-11 19:54:30|201245.4|201195.4|201254.8|201204.8|201254.9|201204.9|201245.4|201195.4|30
1733946880000|2024-12-11 19:54:40|201257.3|201207.3|201255.2|201205.2|201257.3|201207.3|201254.6|201204.6|23
1733946890000|2024-12-11 19:54:50|201254.9|201204.9|201256.3|201206.3|201257.9|201207.9|201247.6|201197.6|32
1733946900000|2024-12-11 19:55:00|201256.2|201206.2|201253.2|201203.2|201256.6|201206.6|201238|201188|32
1733946910000|2024-12-11 19:55:10|201253.1|201203.1|201255.8|201205.8|201274.6|201208.3|201253.1|201184.6|26
1733946920000|2024-12-11 19:55:20|201258.5|201208.5|201269.1|201219.1|201273.7|201223.7|201257.4|201207.4|24
1733946930000|2024-12-11 19:55:30|201269.2|201219.2|201270.5|201220.5|201292.9|201232.9|201269.2|201200.1|19
1733946940000|2024-12-11 19:55:40|201270.7|201220.7|201274.4|201224.4|201291.6|201231.5|201268.9|201201.3|20
1733946950000|2024-12-11 19:55:50|201279.6|201229.6|201271.2|201221.2|201281.2|201231.2|201271.2|201221.2|12
1733946960000|2024-12-11 19:56:00|201260.1|201210.1|201247.2|201197.2|201260.1|201210.1|201246.2|201196.2|12
1733946970000|2024-12-11 19:56:10|201247.4|201197.4|201209.8|201159.8|201247.4|201197.4|201201.8|201151.8|34
1733946980000|2024-12-11 19:56:20|201209.2|201159.2|201212|201162|201216.2|201166.2|201208.5|201158.5|30
1733946990000|2024-12-11 19:56:30|201213|201163|201237.6|201147.6|201254.2|201173.1|201212.6|201145.9|29
1733947000000|2024-12-11 19:56:40|201239|201149|201241|201191|201244.1|201194.1|201217.8|201149|17
1733947010000|2024-12-11 19:56:50|201243.2|201193.2|201275.8|201185.8|201277.7|201196.4|201237.1|201174.8|27
1733947020000|2024-12-11 19:57:00|201275.4|201185.4|201268.5|201178.5|201276.3|201186.3|201265.2|201175.2|23
1733947030000|2024-12-11 19:57:10|201265.5|201175.5|201233.8|201183.8|201265.5|201191.5|201226.7|201175.5|9
1733947040000|2024-12-11 19:57:20|201231.7|201181.7|201236.2|201186.2|201236.5|201186.5|201231.7|201181.7|9
1733947050000|2024-12-11 19:57:30|201234.8|201184.8|201221.3|201171.3|201234.8|201184.8|201220|201170|12
1733947060000|2024-12-11 19:57:40|201204.1|201154.1|201209.1|201159.1|201209.1|201159.1|201183.2|201133.2|24
1733947070000|2024-12-11 19:57:50|201209.3|201159.3|201209.3|201159.3|201209.3|201159.3|201209.3|201159.3|1
1733947080000|2024-12-11 19:58:00|201208.3|201158.3|201202.1|201152.1|201210|201160|201187.2|201137.2|24
1733947090000|2024-12-11 19:58:10|201201.9|201151.9|201222.7|201172.7|201225.3|201175.3|201199.6|201149.6|26
1733947100000|2024-12-11 19:58:20|201227.5|201177.5|201225.7|201175.7|201231|201181|201219.9|201169.9|30
1733947110000|2024-12-11 19:58:30|201226.5|201176.5|201229.6|201179.6|201233.5|201183.5|201226.5|201176.5|27
1733947120000|2024-12-11 19:58:40|201224.2|201174.2|201182.8|201132.8|201232.4|201182.4|201182.8|201132.8|22
1733947130000|2024-12-11 19:58:50|201187.9|201137.9|201188.2|201138.2|201188.6|201138.6|201183.4|201133.4|17
1733947140000|2024-12-11 19:59:00|201186.4|201136.4|201188.7|201138.7|201191.5|201141.5|201185.1|201135.1|17
1733947150000|2024-12-11 19:59:10|201186|201136|201177.6|201127.6|201188.5|201138.5|201171.5|201121.5|20
1733947160000|2024-12-11 19:59:20|201171.7|201121.7|201175.3|201125.3|201175.7|201125.7|201169.1|201119.1|31
1733947170000|2024-12-11 19:59:30|201171.3|201121.3|201171.2|201121.2|201175.1|201125.1|201169.5|201119.5|25
1733947180000|2024-12-11 19:59:40|201171.3|201121.3|201172|201122|201174.7|201124.7|201171|201121|20
1733947190000|2024-12-11 19:59:50|201186.2|201136.2|201171.8|201121.8|201186.2|201136.2|201170.5|201120.5|19
1733947200000|2024-12-11 20:00:00|201169.3|201119.3|201174.8|201124.8|201176.1|201126.1|201169.3|201119.3|33
1733947210000|2024-12-11 20:00:10|201175.9|201125.9|201169|201119|201184.3|201134.3|201165.4|201115.4|25
1733947220000|2024-12-11 20:00:20|201167.8|201117.8|201168.3|201118.3|201169.6|201119.6|201163.8|201113.8|20
1733947230000|2024-12-11 20:00:30|201167.4|201117.4|201142.2|201092.2|201178.1|201128.1|201141.4|201091.4|27
1733947240000|2024-12-11 20:00:40|201140.6|201090.6|201135.9|201085.9|201147.3|201097.3|201133.2|201083.2|30
1733947250000|2024-12-11 20:00:50|201139.6|201089.6|201139.1|201089.1|201140.3|201090.3|201135.5|201085.5|23
1733947260000|2024-12-11 20:01:00|201141.6|201091.6|201142.4|201092.4|201147.6|201097.6|201137.3|201087.3|23
1733947270000|2024-12-11 20:01:10|201142.3|201092.3|201152|201062|201169.9|201119.9|201136.8|201062|28
1733947280000|2024-12-11 20:01:20|201145.1|201055.1|201134.2|201084.2|201153.9|201084.2|201130.2|201055.1|22
1733947290000|2024-12-11 20:01:30|201123|201073|201129.4|201079.4|201129.4|201079.4|201123|201073|11
1733947300000|2024-12-11 20:01:40|201128|201078|201127|201077|201128|201078|201122.1|201072.1|16
1733947310000|2024-12-11 20:01:50|201126.2|201076.2|201118.4|201068.4|201126.5|201076.5|201100.3|201050.3|21
1733947320000|2024-12-11 20:02:00|201118.6|201068.6|201116.5|201066.5|201127.1|201077.1|201116.5|201066.5|22
1733947330000|2024-12-11 20:02:10|201117.8|201067.8|201122.5|201072.5|201127.5|201077.5|201117.8|201067.8|15
1733947340000|2024-12-11 20:02:20|201122.3|201072.3|201090.4|201040.4|201128.7|201078.7|201082.8|201032.8|27
1733947350000|2024-12-11 20:02:30|201088.8|201038.8|201110.3|201060.3|201120.2|201070.2|201088.8|201038.8|19
1733947360000|2024-12-11 20:02:40|201110|201060|201128.3|201038.3|201128.3|201070.6|201109.9|201038.3|18
1733947370000|2024-12-11 20:02:50|201125.5|201035.5|201122.6|201072.6|201138.9|201072.6|201115|201033.6|25
1733947380000|2024-12-11 20:03:00|201122.4|201072.4|201123.7|201073.7|201129.9|201079.9|201122.4|201072.4|28
1733947390000|2024-12-11 20:03:10|201123.1|201073.1|201119|201069|201123.2|201073.2|201099|201049|20
1733947400000|2024-12-11 20:03:20|201119.6|201069.6|201133.6|201083.6|201133.6|201083.6|201119.6|201069.6|20
1733947410000|2024-12-11 20:03:30|201131.8|201081.8|201133.3|201083.3|201134.1|201084.1|201128.2|201078.2|14
1733947420000|2024-12-11 20:03:40|201132|201082|201130.5|201080.5|201132.2|201082.2|201128.6|201078.6|15
1733947430000|2024-12-11 20:03:50|201131.8|201081.8|201134.3|201084.3|201134.9|201084.9|201131.8|201081.8|9
1733947440000|2024-12-11 20:04:00|201134|201084|201146.2|201096.2|201146.5|201096.5|201133.7|201083.7|17
1733947450000|2024-12-11 20:04:10|201139.2|201089.2|201164.5|201074.5|201166.4|201116.4|201136.3|201074.1|23
1733947460000|2024-12-11 20:04:20|201164.7|201074.7|201172.5|201082.5|201172.5|201082.5|201164.4|201074.4|12
1733947470000|2024-12-11 20:04:30|201178.8|201088.8|201140.4|201090.4|201178.8|201090.8|201140.3|201079.7|10
1733947480000|2024-12-11 20:04:40|201140.6|201090.6|201179.2|201089.2|201179.8|201092.9|201140.6|201075.7|20
1733947490000|2024-12-11 20:04:50|201180.7|201090.7|201159|201109|201180.7|201109.6|201152.5|201086.3|14
1733947500000|2024-12-11 20:05:00|201161.9|201111.9|201162.6|201112.6|201163.8|201113.8|201159.1|201109.1|10
1733947510000|2024-12-11 20:05:10|201163.1|201113.1|201159.4|201109.4|201182.8|201117.7|201155.2|201088.1|22
1733947520000|2024-12-11 20:05:20|201160.4|201110.4|201162.1|201112.1|201164.4|201114.4|201158.3|201108.3|13
1733947530000|2024-12-11 20:05:30|201163.1|201113.1|201161.3|201111.3|201163.1|201113.1|201155.8|201105.8|12
1733947540000|2024-12-11 20:05:40|201161.2|201111.2|201162.4|201112.4|201164.2|201114.2|201161.2|201111.2|15
1733947550000|2024-12-11 20:05:50|201165.2|201115.2|201195.6|201105.6|201196.3|201115.2|201163|201104.3|21
1733947560000|2024-12-11 20:06:00|201191|201101|201198.6|201108.6|201199.6|201109.6|201189.5|201099.5|14
1733947570000|2024-12-11 20:06:10|201198.8|201108.8|201194.4|201104.4|201198.8|201108.8|201189.3|201099.3|6
1733947580000|2024-12-11 20:06:20|201194.2|201104.2|201195.2|201105.2|201199.2|201109.2|201194|201104|13
1733947590000|2024-12-11 20:06:30|201195.3|201105.3|201199.2|201109.2|201205.5|201115.5|201195.3|201105.3|17
1733947600000|2024-12-11 20:06:40|201199|201109|201194.4|201104.4|201199.2|201109.2|201192.6|201102.6|15
1733947610000|2024-12-11 20:06:50|201191.9|201101.9|201200.2|201110.2|201201.8|201111.8|201191.9|201101.9|15
1733947620000|2024-12-11 20:07:00|201206.2|201116.2|201199.7|201109.7|201210.8|201120.8|201199.7|201109.7|23
1733947630000|2024-12-11 20:07:10|201199.8|201109.8|201192.6|201102.6|201199.8|201109.8|201191.8|201101.8|13
1733947640000|2024-12-11 20:07:20|201192.4|201102.4|201203.7|201153.7|201221.8|201153.7|201192.3|201102.3|16
1733947650000|2024-12-11 20:07:30|201205.2|201155.2|201234|201144|201234.4|201159.2|201205.2|201135.5|20
1733947660000|2024-12-11 20:07:40|201234.2|201144.2|201233.8|201143.8|201234.7|201144.7|201232.3|201142.3|24
1733947670000|2024-12-11 20:07:50|201233.6|201143.6|201215.6|201165.6|201244.5|201165.9|201214.4|201142.2|22
1733947680000|2024-12-11 20:08:00|201215.4|201165.4|201238.2|201148.2|201238.8|201170|201213.9|201141.7|27
1733947690000|2024-12-11 20:08:10|201234.7|201144.7|201236.3|201146.3|201240.9|201156.1|201203.6|201137.8|30
1733947700000|2024-12-11 20:08:20|201234.2|201144.2|201203.8|201153.8|201236.9|201153.8|201203.6|201129.4|31
1733947710000|2024-12-11 20:08:30|201197.9|201147.9|201228.3|201138.3|201231.5|201147.9|201197.9|201127.4|18
1733947720000|2024-12-11 20:08:40|201228.2|201138.2|201227.2|201137.2|201229.6|201139.6|201226.6|201136.6|29
1733947730000|2024-12-11 20:08:50|201227.3|201137.3|201228.7|201138.7|201229.1|201139.1|201227|201137|12
1733947740000|2024-12-11 20:09:00|201228.3|201138.3|201228.7|201138.7|201229|201139|201227.9|201137.9|13
1733947750000|2024-12-11 20:09:10|201228.1|201138.1|201233.6|201143.6|201237.7|201147.7|201228.1|201138.1|14
1733947760000|2024-12-11 20:09:20|201233.7|201143.7|201223.6|201133.6|201237.3|201147.3|201223.6|201133.6|22
1733947770000|2024-12-11 20:09:30|201218.9|201128.9|201177.7|201127.7|201226.5|201136.5|201172.1|201122.1|16
1733947780000|2024-12-11 20:09:40|201178.2|201128.2|201207|201117|201213.5|201128.2|201177.9|201109.5|14
1733947790000|2024-12-11 20:09:50|201207.3|201117.3|201215.5|201125.5|201222.5|201132.5|201207.3|201117.3|17
1733947800000|2024-12-11 20:10:00|201213.7|201123.7|201212|201122|201222.2|201144|201188.9|201118.2|20
1733947810000|2024-12-11 20:10:10|201208.5|201118.5|201190.4|201100.4|201212.7|201122.7|201168.6|201100.4|18
1733947820000|2024-12-11 20:10:20|201189.2|201099.2|201189.8|201099.8|201191|201101|201185.3|201095.3|28
1733947830000|2024-12-11 20:10:30|201189.6|201099.6|201194.5|201104.5|201196.3|201106.3|201186.7|201096.7|34
1733947840000|2024-12-11 20:10:40|201194.4|201104.4|201194.3|201104.3|201194.7|201104.7|201194|201104|32
1733947850000|2024-12-11 20:10:50|201194.6|201104.6|201193.2|201103.2|201194.6|201104.6|201192.1|201102.1|28
1733947860000|2024-12-11 20:11:00|201192.2|201102.2|201130|201080|201192.2|201102.2|201127.7|201077.7|34
1733947870000|2024-12-11 20:11:10|201129.8|201079.8|201142.5|201092.5|201144.2|201094.2|201127.7|201077.7|27
1733947880000|2024-12-11 20:11:20|201142.7|201092.7|201164.8|201114.8|201164.8|201114.8|201142.4|201092.4|18
1733947890000|2024-12-11 20:11:30|201164.9|201114.9|201179.4|201089.4|201182.8|201114.9|201163.4|201089.3|10
1733947900000|2024-12-11 20:11:40|201178.2|201088.2|201164|201114|201185.6|201116.9|201163.7|201086.8|20
1733947910000|2024-12-11 20:11:50|201164.3|201114.3|201175.3|201125.3|201175.3|201125.3|201164.3|201114.3|18
1733947920000|2024-12-11 20:12:00|201175.4|201125.4|201197.3|201107.3|201197.4|201125.4|201175.3|201104.8|26
1733947930000|2024-12-11 20:12:10|201197.4|201107.4|201176.9|201126.9|201197.4|201127.3|201171.3|201107|18
1733947940000|2024-12-11 20:12:20|201176.8|201126.8|201176.1|201126.1|201176.8|201126.8|201170.1|201120.1|21
1733947950000|2024-12-11 20:12:30|201176.2|201126.2|201174.7|201124.7|201176.4|201126.4|201168.8|201118.8|17
1733947960000|2024-12-11 20:12:40|201174.9|201124.9|201165.1|201115.1|201175.8|201125.8|201163.7|201113.7|16
1733947970000|2024-12-11 20:12:50|201163.9|201113.9|201131|201081|201163.9|201113.9|201126.4|201076.4|21
1733947980000|2024-12-11 20:13:00|201136.8|201086.8|201162|201072|201162|201102.1|201136.8|201072|22
1733947990000|2024-12-11 20:13:10|201162.8|201072.8|201180.7|201090.7|201181.2|201091.2|201162.4|201072.4|13
1733948000000|2024-12-11 20:13:20|201181.7|201091.7|201186.8|201096.8|201189.2|201099.2|201178.9|201088.9|21
1733948010000|2024-12-11 20:13:30|201187.4|201097.4|201187.4|201097.4|201187.4|201097.4|201186.6|201096.6|14
1733948020000|2024-12-11 20:13:40|201186.8|201096.8|201189.9|201099.9|201194.2|201104.2|201186.8|201096.8|13
1733948030000|2024-12-11 20:13:50|201192.6|201102.6|201191.5|201101.5|201195.3|201105.3|201190.6|201100.6|20
1733948040000|2024-12-11 20:14:00|201190.3|201100.3|201196.9|201106.9|201196.9|201106.9|201186|201096|18
1733948050000|2024-12-11 20:14:10|201198.8|201108.8|201149.4|201099.4|201199|201109|201143.9|201093.9|20
1733948060000|2024-12-11 20:14:20|201167.6|201077.6|201165.5|201075.5|201167.6|201077.6|201162.1|201072.1|10
1733948070000|2024-12-11 20:14:30|201165.4|201075.4|201165.9|201075.9|201174.9|201096.6|201136.6|201068.6|18
1733948080000|2024-12-11 20:14:40|201166.8|201076.8|201165.1|201075.1|201166.8|201076.8|201159.4|201069.4|11
1733948090000|2024-12-11 20:14:50|201165.2|201075.2|201165.5|201075.5|201166.3|201076.3|201161.3|201071.3|12
1733948100000|2024-12-11 20:15:00|201164|201074|201155.4|201065.4|201165.2|201075.2|201154.8|201064.8|18
1733948110000|2024-12-11 20:15:10|201156.9|201066.9|201158.7|201068.7|201160.1|201070.1|201153.2|201063.2|23
1733948120000|2024-12-11 20:15:20|201158.2|201068.2|201160.4|201070.4|201160.4|201070.4|201158.2|201068.2|6
1733948130000|2024-12-11 20:15:30|201155.7|201065.7|201140|201090|201155.7|201090.6|201129.4|201059.8|16
1733948140000|2024-12-11 20:15:40|201139.9|201089.9|201124.9|201074.9|201140.5|201090.5|201119.9|201069.9|27
1733948150000|2024-12-11 20:15:50|201125.1|201075.1|201119.7|201069.7|201128|201078|201119.7|201069.7|9
1733948160000|2024-12-11 20:16:00|201127.9|201077.9|201099.3|201049.3|201127.9|201077.9|201096.8|201046.8|19
1733948170000|2024-12-11 20:16:10|201098.3|201048.3|201118.8|201028.8|201122.4|201050.4|201098.3|201028.8|6
1733948180000|2024-12-11 20:16:20|201118|201028|201117.6|201027.6|201118|201028|201113.4|201023.4|9
1733948190000|2024-12-11 20:16:30|201115.5|201025.5|201113.6|201023.6|201115.6|201025.6|201112.1|201022.1|8
1733948200000|2024-12-11 20:16:40|201113|201023|201094.1|201044.1|201113|201044.6|201092.9|201023|4
1733948210000|2024-12-11 20:16:50|201095.8|201045.8|201118.9|201068.9|201120.2|201070.2|201093.1|201043.1|19
1733948220000|2024-12-11 20:17:00|201119.5|201069.5|201129.9|201039.9|201139.7|201070.7|201119.5|201039.4|16
1733948230000|2024-12-11 20:17:10|201133|201043|201138.8|201048.8|201138.8|201048.8|201132.2|201042.2|7
1733948240000|2024-12-11 20:17:20|201137.6|201047.6|201132.9|201042.9|201137.6|201047.6|201132.7|201042.7|5
1733948250000|2024-12-11 20:17:30|201134.4|201044.4|201135.9|201045.9|201139.2|201049.2|201134.4|201044.4|4
1733948260000|2024-12-11 20:17:40|201136.1|201046.1|201139.5|201049.5|201141.1|201051.1|201136.1|201046.1|8
1733948270000|2024-12-11 20:17:50|201139.7|201049.7|201144.2|201054.2|201146.5|201056.5|201135.3|201045.3|15
1733948280000|2024-12-11 20:18:00|201144|201054|201144|201054|201144|201054|201143.6|201053.6|3
1733948290000|2024-12-11 20:18:10|201141.1|201051.1|201137.3|201047.3|201144.1|201054.1|201128.9|201038.9|20
1733948300000|2024-12-11 20:18:20|201137.6|201047.6|201136.1|201046.1|201137.7|201047.7|201134.4|201044.4|5
1733948310000|2024-12-11 20:18:30|201136.2|201046.2|201130.1|201040.1|201136.2|201046.2|201127.6|201037.6|8
1733948320000|2024-12-11 20:18:40|201122.3|201032.3|201123.7|201033.7|201124.2|201034.2|201121.4|201031.4|21
1733948330000|2024-12-11 20:18:50|201121.3|201031.3|201116.9|201026.9|201123.4|201033.4|201116.9|201026.9|11
1733948340000|2024-12-11 20:19:00|201116|201026|201117.4|201027.4|201117.4|201027.4|201115.2|201025.2|7
1733948350000|2024-12-11 20:19:10|201115.4|201025.4|201078|201028|201115.4|201031.6|201061.8|201011.8|16
1733948360000|2024-12-11 20:19:20|201076.4|201026.4|201073.2|201023.2|201077.3|201027.3|201072.7|201022.7|10
1733948370000|2024-12-11 20:19:30|201073.4|201023.4|201078.8|201028.8|201078.8|201028.8|201073.4|201023.4|9
1733948380000|2024-12-11 20:19:40|201077.6|201027.6|201077.7|201027.7|201077.7|201027.7|201075.9|201025.9|6
1733948390000|2024-12-11 20:19:50|201077.6|201027.6|201077.6|201027.6|201077.7|201027.7|201077.6|201027.6|3
1733948400000|2024-12-11 20:20:00|201077.7|201027.7|201078.3|201028.3|201078.7|201028.7|201077.7|201027.7|4
1733948410000|2024-12-11 20:20:10|201079.3|201029.3|201100.5|201010.5|201108.6|201030.8|201079.2|201010.5|18
1733948420000|2024-12-11 20:20:20|201100.9|201010.9|201102.7|201012.7|201105.7|201015.7|201100.5|201010.5|15
1733948430000|2024-12-11 20:20:30|201102.1|201012.1|201101.9|201011.9|201103.1|201013.1|201100.5|201010.5|9
1733948440000|2024-12-11 20:20:40|201101.8|201011.8|201104.2|201014.2|201109.4|201019.4|201101.2|201011.2|29
1733948450000|2024-12-11 20:20:50|201102.5|201012.5|201109.9|201019.9|201110.8|201020.8|201102.4|201012.4|16
1733948460000|2024-12-11 20:21:00|201110.7|201020.7|201109.7|201019.7|201110.7|201020.7|201107.6|201017.6|17
1733948470000|2024-12-11 20:21:10|201108.4|201018.4|201138.8|201048.8|201142|201052|201108.4|201018.4|17
1733948480000|2024-12-11 20:21:20|201137.1|201047.1|201097.8|201007.8|201137.1|201047.1|201094.3|201004.3|16
1733948490000|2024-12-11 20:21:30|201099.1|201009.1|201104.3|201014.3|201104.3|201014.3|201099.1|201009.1|2
1733948500000|2024-12-11 20:21:40|201105.8|201015.8|201105.1|201015.1|201105.8|201015.8|201103.1|201013.1|8
1733948510000|2024-12-11 20:21:50|201106.5|201016.5|201099.9|201009.9|201106.5|201016.5|201099.9|201009.9|5
1733948520000|2024-12-11 20:22:00|201099.5|201009.5|201102.4|201012.4|201102.4|201012.4|201098.4|201008.4|9
1733948530000|2024-12-11 20:22:10|201101.6|201011.6|201104.9|201014.9|201104.9|201014.9|201101.5|201011.5|6
1733948540000|2024-12-11 20:22:20|201102.6|201012.6|201089.1|200999.1|201104.1|201014.1|201082.6|200992.6|6
1733948550000|2024-12-11 20:22:30|201089.6|200999.6|201095.2|201005.2|201095.2|201005.2|201089.6|200999.6|2
1733948560000|2024-12-11 20:22:40|201089.5|200999.5|201079.2|200989.2|201094.1|201004.1|201075.6|200985.6|6
1733948570000|2024-12-11 20:22:50|201079.3|200989.3|201063.7|200973.7|201079.3|200989.3|201062.1|200972.1|14
1733948580000|2024-12-11 20:23:00|201062.2|200972.2|201062.3|200972.3|201062.3|200972.3|201060.3|200970.3|8
1733948590000|2024-12-11 20:23:10|201062.9|200972.9|201062.5|200972.5|201062.9|200972.9|201062.5|200972.5|2
1733948610000|2024-12-11 20:23:30|201063.6|200973.6|201070.6|200980.6|201070.6|200980.6|201063.6|200973.6|4
1733948620000|2024-12-11 20:23:40|201068.5|200978.5|201062.4|200972.4|201069.6|200979.6|201059|200969|7
1733948630000|2024-12-11 20:23:50|201062.8|200972.8|201069|200979|201069|200979|201062.8|200972.8|2
1733948640000|2024-12-11 20:24:00|201067.9|200977.9|201068.7|200978.7|201068.7|200978.7|201066.8|200976.8|3
1733948650000|2024-12-11 20:24:10|201067.5|200977.5|201067.5|200977.5|201067.5|200977.5|201067.5|200977.5|1
1733948660000|2024-12-11 20:24:20|201066.7|200976.7|201068.1|200978.1|201069.1|200979.1|201066.7|200976.7|5
1733948670000|2024-12-11 20:24:30|201069.1|200979.1|201073.4|200983.4|201073.4|200983.4|201066.3|200976.3|6
1733948680000|2024-12-11 20:24:40|201074.1|200984.1|201110.3|201020.3|201110.3|201020.3|201074.1|200984.1|18
1733948690000|2024-12-11 20:24:50|201108.8|201018.8|201109.2|201019.2|201109.2|201019.2|201105.9|201015.9|5
1733948700000|2024-12-11 20:25:00|201107|201017|201101.9|201011.9|201109.4|201019.4|201101.9|201011.9|7
1733948710000|2024-12-11 20:25:10|201103.9|201013.9|201108.7|201018.7|201110.5|201020.5|201102|201012|9
1733948720000|2024-12-11 20:25:20|201107.5|201017.5|201069.1|200979.1|201107.7|201017.7|201069.1|200979.1|12
1733948730000|2024-12-11 20:25:30|201069.7|200979.7|201083.8|200993.8|201088.8|200998.8|201069.7|200979.7|11
1733948740000|2024-12-11 20:25:40|201083.3|200993.3|201083.9|200993.9|201084.6|200994.6|201083.3|200993.3|5
1733948750000|2024-12-11 20:25:50|201084.4|200994.4|201084.7|200994.7|201084.7|200994.7|201084.4|200994.4|2
1733948760000|2024-12-11 20:26:00|201083.8|200993.8|201091|201001|201091|201001|201083.8|200993.8|7
1733948770000|2024-12-11 20:26:10|201087.5|200997.5|201090.1|201000.1|201091|201001|201087.5|200997.5|7
1733948780000|2024-12-11 20:26:20|201090.7|201000.7|201091.8|201001.8|201095|201005|201088.3|200998.3|8
1733948790000|2024-12-11 20:26:30|201093.8|201003.8|201097.3|201007.3|201097.3|201007.3|201091.8|201001.8|10
1733948800000|2024-12-11 20:26:40|201096.8|201006.8|201093.4|201003.4|201096.8|201006.8|201088.3|200998.3|5
1733948810000|2024-12-11 20:26:50|201096.5|201006.5|201107.9|201017.9|201119|201029|201094.5|201004.5|13
1733948820000|2024-12-11 20:27:00|201108.7|201018.7|201103.8|201013.8|201121|201031|201103.4|201013.4|12
1733948830000|2024-12-11 20:27:10|201104.4|201014.4|201073.7|200983.7|201109.2|201019.2|201071.7|200981.7|16
1733948840000|2024-12-11 20:27:20|201073.1|200983.1|201066.3|200976.3|201073.1|200983.1|201063.3|200973.3|5
1733948850000|2024-12-11 20:27:30|201067.5|200977.5|201081.6|200991.6|201081.7|200991.7|201066|200976|20
1733948860000|2024-12-11 20:27:40|201081.1|200991.1|201038.9|200988.9|201081.2|201000.8|201038.9|200979.4|15
1733948870000|2024-12-11 20:27:50|201041.7|200991.7|201045.3|200995.3|201051.3|201001.3|201041.7|200991.7|16
1733948880000|2024-12-11 20:28:00|201050.3|201000.3|201057.1|200967.1|201057.1|201000.3|201032.5|200957.3|20
1733948890000|2024-12-11 20:28:10|201066.1|200976.1|201066.3|201016.3|201067.7|201016.3|201047.9|200969.9|19
1733948900000|2024-12-11 20:28:20|201063.7|201013.7|201061|201011|201075|201025|201056.7|201006.7|17
1733948910000|2024-12-11 20:28:30|201064.7|201014.7|201061|201011|201091|201019.8|201057.6|201001|14
1733948920000|2024-12-11 20:28:40|201058.9|201008.9|201062.9|200972.9|201081.9|201008.9|201034.7|200972.9|14
1733948930000|2024-12-11 20:28:50|201060.7|200970.7|201047.8|200997.8|201061.1|200999.4|201039.1|200970.7|7
1733948940000|2024-12-11 20:29:00|201042.4|200992.4|201059.3|200969.3|201063.7|200997.8|201042.4|200969.3|10
1733948950000|2024-12-11 20:29:10|201063.5|200973.5|201075.5|200985.5|201076|200998.9|201044|200973.5|13
1733948960000|2024-12-11 20:29:20|201075.2|200985.2|201066|200976|201075.2|201001.6|201046|200974.2|20
1733948970000|2024-12-11 20:29:30|201071.1|200981.1|201067.6|200977.6|201071.9|200992.7|201042.7|200973.1|21
1733948980000|2024-12-11 20:29:40|201068.8|200978.8|201067.6|200977.6|201075.2|200985.2|201067.4|200977.4|23
1733948990000|2024-12-11 20:29:50|201068|200978|201066.9|200976.9|201073.4|200983.4|201063.4|200973.4|10
1733949000000|2024-12-11 20:30:00|201063.7|200973.7|201069.7|200979.7|201071|200998.6|201043.4|200973.7|20
1733949010000|2024-12-11 20:30:10|201065.4|200975.4|201100.2|201010.2|201105.1|201021.9|201046.6|200975.4|25
1733949020000|2024-12-11 20:30:20|201104.8|201014.8|201118.8|201068.8|201122|201072|201098.5|201008.5|19
1733949030000|2024-12-11 20:30:30|201118.5|201068.5|201105.5|201055.5|201134.2|201072.7|201105.5|201037.5|30
1733949040000|2024-12-11 20:30:40|201105.1|201055.1|201125.2|201075.2|201130|201076|201105.1|201040|30
1733949050000|2024-12-11 20:30:50|201124|201074|201120.8|201070.8|201148.4|201079.7|201120.8|201043.1|18
1733949060000|2024-12-11 20:31:00|201121.3|201071.3|201103.8|201053.8|201143.8|201072.3|201100.9|201045.1|20
1733949070000|2024-12-11 20:31:10|201124.2|201034.2|201115.3|201025.3|201124.3|201034.3|201114.8|201024.8|18
1733949080000|2024-12-11 20:31:20|201116|201026|201136.5|201046.5|201136.5|201064.7|201112.9|201024.2|26
1733949090000|2024-12-11 20:31:30|201137.6|201047.6|201130.7|201040.7|201137.6|201047.6|201129.5|201039.5|16
1733949100000|2024-12-11 20:31:40|201131.3|201041.3|201133.4|201043.4|201134.1|201044.1|201131.3|201041.3|8
1733949110000|2024-12-11 20:31:50|201132.3|201042.3|201132.3|201042.3|201133.9|201043.9|201128.9|201038.9|14
1733949120000|2024-12-11 20:32:00|201131.8|201041.8|201133.3|201043.3|201133.3|201043.3|201131.8|201041.8|5
1733949130000|2024-12-11 20:32:10|201132.9|201042.9|201131.8|201041.8|201132.9|201042.9|201126.3|201036.3|12
1733949140000|2024-12-11 20:32:20|201132|201042|201111.6|201061.6|201132|201061.6|201100|201041.9|11
1733949150000|2024-12-11 20:32:30|201113|201063|201112.2|201062.2|201114.2|201064.2|201109.2|201059.2|11
1733949160000|2024-12-11 20:32:40|201111.1|201061.1|201104.4|201054.4|201111.1|201061.1|201099.3|201049.3|7
1733949170000|2024-12-11 20:32:50|201105.7|201055.7|201098.4|201048.4|201106.1|201056.1|201098.4|201048.4|14
1733949180000|2024-12-11 20:33:00|201096.8|201046.8|201100.4|201050.4|201100.4|201050.4|201094.4|201044.4|15
1733949190000|2024-12-11 20:33:10|201096.1|201046.1|201099.9|201049.9|201100.1|201050.1|201096.1|201046.1|7
1733949200000|2024-12-11 20:33:20|201100|201050|201100|201050|201100.4|201050.4|201100|201050|3
1733949210000|2024-12-11 20:33:30|201099.6|201049.6|201105.3|201055.3|201105.3|201055.3|201099.6|201049.6|8
1733949220000|2024-12-11 20:33:40|201103|201053|201117.8|201067.8|201119.4|201069.4|201100.2|201050.2|28
1733949230000|2024-12-11 20:33:50|201116.6|201066.6|201121|201071|201122.4|201072.4|201116.2|201066.2|13
1733949240000|2024-12-11 20:34:00|201122.2|201072.2|201114.5|201064.5|201122.2|201072.2|201111.3|201061.3|17
1733949250000|2024-12-11 20:34:10|201114.2|201064.2|201109.9|201059.9|201114.2|201064.2|201107|201057|12
1733949260000|2024-12-11 20:34:20|201112.8|201062.8|201124.3|201074.3|201124.3|201074.3|201112.8|201062.8|24
1733949270000|2024-12-11 20:34:30|201124.2|201074.2|201126.7|201076.7|201134.4|201084.4|201122.6|201072.6|24
1733949280000|2024-12-11 20:34:40|201126.4|201076.4|201137.9|201087.9|201139|201089|201125.3|201075.3|21
1733949290000|2024-12-11 20:34:50|201138.1|201088.1|201126.8|201076.8|201157.2|201090.1|201125.9|201057|28
1733949300000|2024-12-11 20:35:00|201126.7|201076.7|201155.5|201065.5|201156.6|201083.7|201126.7|201061.8|27
1733949310000|2024-12-11 20:35:10|201155.3|201065.3|201126.1|201076.1|201155.3|201082|201125.2|201058|17
1733949320000|2024-12-11 20:35:20|201124.6|201074.6|201111|201061|201126.1|201076.1|201109.5|201059.5|14
1733949330000|2024-12-11 20:35:30|201111.3|201061.3|201119.8|201069.8|201120.5|201070.5|201111.3|201061.3|14
1733949340000|2024-12-11 20:35:40|201118.6|201068.6|201120|201070|201120|201070|201118.6|201068.6|2
1733949350000|2024-12-11 20:35:50|201119.7|201069.7|201118.6|201068.6|201119.7|201069.7|201117.3|201067.3|8
1733949360000|2024-12-11 20:36:00|201119.7|201069.7|201105.3|201055.3|201121.3|201071.3|201105.3|201055.3|19
1733949370000|2024-12-11 20:36:10|201110.9|201060.9|201107|201057|201110.9|201060.9|201099.7|201049.7|22
1733949380000|2024-12-11 20:36:20|201106.9|201056.9|201106.7|201056.7|201107.1|201057.1|201104.7|201054.7|16
1733949390000|2024-12-11 20:36:30|201106.6|201056.6|201104.3|201054.3|201106.6|201056.6|201104.3|201054.3|4
1733949400000|2024-12-11 20:36:40|201104.7|201054.7|201104.7|201054.7|201106.7|201056.7|201103.9|201053.9|20
1733949410000|2024-12-11 20:36:50|201100.2|201050.2|201102.9|201052.9|201105|201055|201098.9|201048.9|11
1733949420000|2024-12-11 20:37:00|201103.3|201053.3|201106.8|201056.8|201106.9|201056.9|201102.5|201052.5|20
1733949430000|2024-12-11 20:37:10|201106.9|201056.9|201095.6|201045.6|201107.4|201057.4|201093.8|201043.8|21
1733949440000|2024-12-11 20:37:20|201096.9|201046.9|201114|201064|201115.6|201065.6|201096.9|201046.9|12
1733949450000|2024-12-11 20:37:30|201112|201062|201112|201062|201112|201062|201109.5|201059.5|10
1733949460000|2024-12-11 20:37:40|201114.1|201064.1|201116|201066|201117.4|201067.4|201112.5|201062.5|20
1733949470000|2024-12-11 20:37:50|201116.2|201066.2|201125.9|201075.9|201126.1|201076.1|201116.2|201066.2|32
1733949480000|2024-12-11 20:38:00|201124.5|201074.5|201129.9|201079.9|201133.3|201083.3|201121.6|201071.6|25
1733949490000|2024-12-11 20:38:10|201126.9|201076.9|201133.2|201083.2|201133.2|201083.2|201126.9|201076.9|14
1733949500000|2024-12-11 20:38:20|201133.1|201083.1|201131.2|201081.2|201136.3|201086.3|201131.2|201081.2|7
1733949510000|2024-12-11 20:38:30|201131.1|201081.1|201128.5|201078.5|201131.1|201081.1|201128.4|201078.4|8
1733949520000|2024-12-11 20:38:40|201128.6|201078.6|201127.3|201077.3|201128.6|201078.6|201127.3|201077.3|9
1733949530000|2024-12-11 20:38:50|201127.2|201077.2|201127.7|201077.7|201129.1|201079.1|201127.2|201077.2|9
1733949540000|2024-12-11 20:39:00|201126.6|201076.6|201102|201052|201126.6|201076.6|201098.3|201048.3|25
1733949550000|2024-12-11 20:39:10|201101.5|201051.5|201104.8|201054.8|201105.1|201055.1|201092.9|201042.9|36
1733949560000|2024-12-11 20:39:20|201105.6|201055.6|201104.5|201054.5|201106.2|201056.2|201099|201049|37
1733949570000|2024-12-11 20:39:30|201105|201055|201103.6|201053.6|201105.1|201055.1|201098.9|201048.9|35
1733949580000|2024-12-11 20:39:40|201103.2|201053.2|201050|201000|201104.8|201054.8|201049.6|200999.6|23
1733949590000|2024-12-11 20:39:50|201047.3|200997.3|201050.3|201000.3|201050.4|201000.4|201047.3|200997.3|5
1733949600000|2024-12-11 20:40:00|201049.9|200999.9|201049.9|200999.9|201049.9|200999.9|201049.9|200999.9|1
1733949610000|2024-12-11 20:40:10|201051.2|201001.2|201053.6|201003.6|201060|201010|201051.2|201001.2|18
1733949620000|2024-12-11 20:40:20|201053.4|201003.4|201060.2|201010.2|201060.2|201010.2|201053|201003|8
1733949630000|2024-12-11 20:40:30|201061.4|201011.4|201058.2|201008.2|201061.4|201011.4|201057.6|201007.6|6
1733949640000|2024-12-11 20:40:40|201058.4|201008.4|201057.8|201007.8|201060.4|201010.4|201057.5|201007.5|8
1733949650000|2024-12-11 20:40:50|201057.5|201007.5|201059|201009|201059|201009|201057.5|201007.5|5
1733949660000|2024-12-11 20:41:00|201060.7|201010.7|201057.1|201007.1|201060.7|201010.7|201057.1|201007.1|9
1733949670000|2024-12-11 20:41:10|201057.4|201007.4|201063.5|201013.5|201063.5|201013.5|201057.4|201007.4|12
1733949680000|2024-12-11 20:41:20|201062.8|201012.8|201062.3|201012.3|201064.2|201014.2|201061.4|201011.4|10
1733949690000|2024-12-11 20:41:30|201063.5|201013.5|201064.4|201014.4|201064.7|201014.7|201062.2|201012.2|9
1733949700000|2024-12-11 20:41:40|201063.5|201013.5|201060.6|201010.6|201065.1|201015.1|201059.1|201009.1|5
1733949720000|2024-12-11 20:42:00|201059.1|201009.1|201059.7|201009.7|201060.4|201010.4|201058.2|201008.2|5
1733949730000|2024-12-11 20:42:10|201060.6|201010.6|201062.5|201012.5|201062.5|201012.5|201060.6|201010.6|4
1733949740000|2024-12-11 20:42:20|201063.5|201013.5|201094.2|201044.2|201100.2|201050.2|201063.5|201013.5|15
1733949750000|2024-12-11 20:42:30|201092.8|201042.8|201080.9|201030.9|201092.8|201042.8|201080.2|201030.2|17
1733949760000|2024-12-11 20:42:40|201080.6|201030.6|201073.9|201023.9|201080.9|201030.9|201071.4|201021.4|18
1733949770000|2024-12-11 20:42:50|201078.4|201028.4|201068|201018|201078.4|201028.4|201067.7|201017.7|10
1733949780000|2024-12-11 20:43:00|201063|201013|201067.2|201017.2|201069|201019|201063|201013|8
1733949790000|2024-12-11 20:43:10|201068.2|201018.2|201077.3|201027.3|201078.1|201028.1|201067.3|201017.3|14
1733949800000|2024-12-11 20:43:20|201077.2|201027.2|201081.7|201031.7|201084.9|201034.9|201073.6|201023.6|16
1733949810000|2024-12-11 20:43:30|201081|201031|201074|201024|201081|201031|201067.9|201017.9|17
1733949820000|2024-12-11 20:43:40|201074.1|201024.1|201078|201028|201079.7|201029.7|201074.1|201024.1|9
1733949840000|2024-12-11 20:44:00|201079.4|201029.4|201075.4|201025.4|201079.4|201029.4|201074.3|201024.3|7
1733949850000|2024-12-11 20:44:10|201072.8|201022.8|201078.2|201028.2|201080.5|201030.5|201072.8|201022.8|11
1733949860000|2024-12-11 20:44:20|201078.3|201028.3|201079.4|201029.4|201079.4|201029.4|201078.3|201028.3|5
1733949870000|2024-12-11 20:44:30|201078.3|201028.3|201078.2|201028.2|201079.5|201029.5|201078.2|201028.2|6
1733949880000|2024-12-11 20:44:40|201078.1|201028.1|201080.6|201030.6|201080.9|201030.9|201078.1|201028.1|10
1733949890000|2024-12-11 20:44:50|201080.8|201030.8|201080|201030|201081.1|201031.1|201076.3|201026.3|12
1733949900000|2024-12-11 20:45:00|201080.1|201030.1|201078.9|201028.9|201081.3|201031.3|201074.2|201024.2|14
1733949910000|2024-12-11 20:45:10|201077.3|201027.3|201080.1|201030.1|201081.1|201031.1|201073.8|201023.8|11
1733949920000|2024-12-11 20:45:20|201081.4|201031.4|201084.1|201034.1|201086.2|201036.2|201081.4|201031.4|10
1733949930000|2024-12-11 20:45:30|201085.4|201035.4|201087.9|201037.9|201088|201038|201085|201035|19
1733949940000|2024-12-11 20:45:40|201086.4|201036.4|201083.9|201033.9|201087.2|201037.2|201082.9|201032.9|28
1733949950000|2024-12-11 20:45:50|201085.5|201035.5|201086|201036|201086.4|201036.4|201085.5|201035.5|14
1733949960000|2024-12-11 20:46:00|201082.9|201032.9|201087.1|201037.1|201087.2|201037.2|201082.9|201032.9|10
1733949970000|2024-12-11 20:46:10|201086.9|201036.9|201083|201033|201087.3|201037.3|201083|201033|12
1733949980000|2024-12-11 20:46:20|201083.1|201033.1|201078.6|201028.6|201083.1|201033.1|201078.6|201028.6|4
1733950000000|2024-12-11 20:46:40|201079.6|201029.6|201079.6|201029.6|201079.6|201029.6|201079.6|201029.6|1
1733950010000|2024-12-11 20:46:50|201077.4|201027.4|201066.3|201016.3|201077.4|201027.4|201056.5|201006.5|12
1733950020000|2024-12-11 20:47:00|201067.5|201017.5|201061.4|201011.4|201067.5|201017.5|201056.4|201006.4|14
1733950030000|2024-12-11 20:47:10|201061.9|201011.9|201015.7|200965.7|201061.9|201011.9|201015.7|200965.7|12
1733950040000|2024-12-11 20:47:20|201020.1|200970.1|201055.3|200965.3|201060.1|200979.6|201020.1|200965.3|11
1733950050000|2024-12-11 20:47:30|201055|200965|201054.3|201004.3|201057.4|201004.3|201050.6|200963.9|5
1733950060000|2024-12-11 20:47:40|201054.2|201004.2|201053.6|201003.6|201054.2|201004.2|201051.4|201001.4|5
1733950070000|2024-12-11 20:47:50|201054.3|201004.3|201065|201015|201068.4|201018.4|201050.4|201000.4|15
1733950080000|2024-12-11 20:48:00|201059.3|201009.3|201066.6|201016.6|201066.6|201016.6|201059.3|201009.3|2
1733950090000|2024-12-11 20:48:10|201064.9|201014.9|201048.9|200998.9|201065.6|201015.6|201047|200997|12
1733950100000|2024-12-11 20:48:20|201047.9|200997.9|201048.1|200998.1|201049.8|200999.8|201044.3|200994.3|22
1733950110000|2024-12-11 20:48:30|201047.4|200997.4|201050|201000|201050|201000|201043.8|200993.8|8
1733950120000|2024-12-11 20:48:40|201048.9|200998.9|201047.8|200997.8|201048.9|200998.9|201045.8|200995.8|5
1733950130000|2024-12-11 20:48:50|201047.7|200997.7|201048|200998|201048.7|200998.7|201045.5|200995.5|15
1733950140000|2024-12-11 20:49:00|201043.7|200993.7|201047.5|200997.5|201047.5|200997.5|201043.7|200993.7|6
1733950150000|2024-12-11 20:49:10|201045.9|200995.9|201049.1|200999.1|201049.1|200999.1|201044.5|200994.5|14
1733950160000|2024-12-11 20:49:20|201049.9|200999.9|201056.5|201006.5|201056.5|201006.5|201049.9|200999.9|3
1733950170000|2024-12-11 20:49:30|201055.4|201005.4|201061.4|201011.4|201079.3|201029.3|201055.4|201005.4|23
1733950180000|2024-12-11 20:49:40|201061.6|201011.6|201089.5|201039.5|201089.5|201039.5|201056.4|201006.4|11
1733950190000|2024-12-11 20:49:50|201086.9|201036.9|201090.2|201040.2|201091.6|201041.6|201086.9|201036.9|9
1733950200000|2024-12-11 20:50:00|201091.6|201041.6|201087|201037|201091.6|201041.6|201082.4|201032.4|20
1733950210000|2024-12-11 20:50:10|201083.6|201033.6|201096.9|201046.9|201103.6|201053.6|201083.6|201033.6|21
1733950220000|2024-12-11 20:50:20|201097.4|201047.4|201103.9|201053.9|201104.7|201054.7|201097.4|201047.4|14
1733950230000|2024-12-11 20:50:30|201102.4|201052.4|201085.1|201035.1|201102.4|201052.4|201081.7|201031.7|18
1733950240000|2024-12-11 20:50:40|201085|201035|201084.6|201034.6|201085|201035|201084.4|201034.4|15
1733950250000|2024-12-11 20:50:50|201084.4|201034.4|201084.8|201034.8|201084.9|201034.9|201084.3|201034.3|10
1733950260000|2024-12-11 20:51:00|201084.1|201034.1|201078.8|201028.8|201086.6|201036.6|201076.6|201026.6|24
1733950270000|2024-12-11 20:51:10|201080.3|201030.3|201077|201027|201081.2|201031.2|201076.5|201026.5|21
1733950280000|2024-12-11 20:51:20|201076.7|201026.7|201057.7|201007.7|201076.7|201026.7|201053.7|201003.7|11
1733950290000|2024-12-11 20:51:30|201059.4|201009.4|201081.1|201031.1|201081.3|201031.3|201059.4|201009.4|20
1733950300000|2024-12-11 20:51:40|201081|201031|201079|201029|201081|201031|201077.7|201027.7|6
1733950310000|2024-12-11 20:51:50|201080.6|201030.6|201079.4|201029.4|201080.7|201030.7|201071.1|201021.1|21
1733950320000|2024-12-11 20:52:00|201078.9|201028.9|201074.4|201024.4|201079.7|201029.7|201073.8|201023.8|8
1733950330000|2024-12-11 20:52:10|201074.2|201024.2|201066.7|201016.7|201074.2|201024.2|201066.5|201016.5|15
1733950340000|2024-12-11 20:52:20|201066.5|201016.5|201068.9|201018.9|201069|201019|201066.1|201016.1|16
1733950350000|2024-12-11 20:52:30|201067.4|201017.4|201097|201047|201097.4|201047.4|201062.7|201012.7|17
1733950360000|2024-12-11 20:52:40|201097.4|201047.4|201091|201041|201097.4|201047.4|201091|201041|16
1733950370000|2024-12-11 20:52:50|201092.3|201042.3|201081.7|201031.7|201093.2|201043.2|201076.7|201026.7|24
1733950380000|2024-12-11 20:53:00|201081.9|201031.9|201108.7|201058.7|201112.4|201062.4|201081.9|201031.9|14
1733950390000|2024-12-11 20:53:10|201103|201053|201113.6|201063.6|201119.6|201067.2|201100.9|201025.6|19
1733950400000|2024-12-11 20:53:20|201115.7|201065.7|201127.9|201077.9|201144.6|201078.2|201115.7|201049.1|14
1733950410000|2024-12-11 20:53:30|201127.5|201077.5|201142.4|201052.4|201142.4|201077.9|201121.8|201049.5|18
1733950420000|2024-12-11 20:53:40|201140.4|201050.4|201174.1|201084.1|201174.9|201112.3|201138.9|201048.9|9
1733950430000|2024-12-11 20:53:50|201173.7|201083.7|201173.2|201083.2|201182.7|201092.7|201173.1|201083.1|13
1733950440000|2024-12-11 20:54:00|201175.1|201085.1|201174.8|201084.8|201177.3|201087.3|201174.8|201084.8|8
1733950450000|2024-12-11 20:54:10|201175.4|201085.4|201174.6|201084.6|201175.8|201085.8|201170.6|201080.6|19
1733950460000|2024-12-11 20:54:20|201174.7|201084.7|201174.4|201084.4|201176.8|201086.8|201172.6|201082.6|14
1733950470000|2024-12-11 20:54:30|201174.6|201084.6|201174.4|201084.4|201179.8|201106.3|201155.2|201079.7|15
1733950480000|2024-12-11 20:54:40|201179.2|201089.2|201175.1|201085.1|201179.2|201089.2|201175.1|201085.1|14
1733950490000|2024-12-11 20:54:50|201175.4|201085.4|201175|201085|201176.4|201086.4|201175|201085|8
1733950500000|2024-12-11 20:55:00|201178|201088|201176.4|201086.4|201179.8|201108.1|201154.3|201086.3|10
1733950510000|2024-12-11 20:55:10|201181.9|201091.9|201176.5|201086.5|201181.9|201091.9|201176.4|201086.4|8
1733950520000|2024-12-11 20:55:20|201177|201087|201188.4|201098.4|201188.6|201098.6|201176.6|201086.6|19
1733950530000|2024-12-11 20:55:30|201188.3|201098.3|201174.3|201124.3|201191.4|201124.7|201171.1|201095.4|14
1733950540000|2024-12-11 20:55:40|201170.1|201120.1|201181.1|201131.1|201190.6|201132|201170.1|201083.1|28
1733950550000|2024-12-11 20:55:50|201181.3|201131.3|201204.9|201114.9|201210.1|201131.3|201180.3|201106.6|10
1733950560000|2024-12-11 20:56:00|201206.3|201116.3|201195.4|201105.4|201223|201133|201192|201102|17
1733950570000|2024-12-11 20:56:10|201196|201106|201206.1|201116.1|201206.7|201132.1|201182.1|201105.4|11
1733950580000|2024-12-11 20:56:20|201201.7|201111.7|201201.5|201111.5|201206.2|201116.2|201201.5|201111.5|3
1733950590000|2024-12-11 20:56:30|201201.6|201111.6|201219.1|201129.1|201219.2|201148.2|201187.8|201111.2|20
1733950600000|2024-12-11 20:56:40|201218.6|201128.6|201218.8|201128.8|201220.6|201130.6|201218.6|201128.6|3
1733950610000|2024-12-11 20:56:50|201214.8|201124.8|201210.2|201120.2|201241.4|201151.4|201210.2|201120.2|19
1733950620000|2024-12-11 20:57:00|201201.6|201151.6|201219|201129|201219|201151.6|201201.6|201123.5|19
1733950630000|2024-12-11 20:57:10|201213.5|201123.5|201194.3|201104.3|201213.5|201123.5|201187.8|201097.8|9
1733950640000|2024-12-11 20:57:20|201192.3|201102.3|201183.9|201093.9|201192.3|201102.3|201179.5|201089.5|18
1733950650000|2024-12-11 20:57:30|201185.7|201095.7|201218.9|201128.9|201226.2|201136.2|201185.7|201095.7|28
1733950660000|2024-12-11 20:57:40|201219|201129|201213.7|201123.7|201219.3|201129.3|201202.7|201112.7|27
1733950670000|2024-12-11 20:57:50|201213.8|201123.8|201193.7|201143.7|201215.4|201143.7|201182.2|201123.8|13
1733950680000|2024-12-11 20:58:00|201193.8|201143.8|201193.6|201143.6|201193.9|201143.9|201192.2|201142.2|9
1733950690000|2024-12-11 20:58:10|201193.9|201143.9|201190.7|201140.7|201194|201144|201185.7|201135.7|25
1733950700000|2024-12-11 20:58:20|201191.5|201141.5|201168.6|201118.6|201191.5|201141.5|201155.1|201105.1|24
1733950710000|2024-12-11 20:58:30|201169.8|201119.8|201166.1|201116.1|201173.3|201123.3|201166.1|201116.1|15
1733950720000|2024-12-11 20:58:40|201167.9|201117.9|201165.8|201115.8|201169.6|201119.6|201164|201114|19
1733950730000|2024-12-11 20:58:50|201169.6|201119.6|201178.1|201128.1|201194.1|201144.1|201168.1|201118.1|36
1733950740000|2024-12-11 20:59:00|201175.6|201125.6|201173.4|201123.4|201177.4|201127.4|201171.1|201121.1|37
1733950750000|2024-12-11 20:59:10|201175.8|201125.8|201191.6|201141.6|201192.3|201142.3|201171.7|201121.7|34
1733950760000|2024-12-11 20:59:20|201187|201137|201195.7|201145.7|201198.1|201148.1|201186.7|201136.7|15
1733950770000|2024-12-11 20:59:30|201195.3|201145.3|201189.7|201139.7|201195.3|201145.3|201186.4|201136.4|16
1733950780000|2024-12-11 20:59:40|201186.4|201136.4|201178|201128|201207|201157|201172|201122|32
1733950790000|2024-12-11 20:59:50|201179.4|201129.4|201172.6|201122.6|201183.8|201133.8|201171.8|201121.8|18
1733950800000|2024-12-11 21:00:00|201181.6|201131.6|201172|201122|201181.6|201131.6|201167.3|201117.3|39
1733950810000|2024-12-11 21:00:10|201168.4|201118.4|201173.2|201123.2|201175.2|201125.2|201166.7|201116.7|33
1733950820000|2024-12-11 21:00:20|201172.9|201122.9|201142.4|201092.4|201175.2|201125.2|201116.4|201066.4|36
1733950830000|2024-12-11 21:00:30|201141.3|201091.3|201140.7|201090.7|201143.6|201093.6|201137.6|201087.6|37
1733950840000|2024-12-11 21:00:40|201140.6|201090.6|201145.2|201095.2|201145.2|201095.2|201130.6|201080.6|20
1733950850000|2024-12-11 21:00:50|201144.1|201094.1|201172.2|201122.2|201178.4|201128.4|201138|201088|36
1733950860000|2024-12-11 21:01:00|201171.2|201121.2|201164.5|201114.5|201183.2|201133.2|201162.5|201112.5|32
1733950870000|2024-12-11 21:01:10|201162.3|201112.3|201166.6|201116.6|201188.4|201121.3|201162.3|201097.9|11
1733950880000|2024-12-11 21:01:20|201170|201120|201163.5|201113.5|201185.8|201123.4|201159.1|201091.4|39
1733950890000|2024-12-11 21:01:30|201157.5|201107.5|201181.7|201091.7|201183.4|201117.6|201157|201091.4|40
1733950900000|2024-12-11 21:01:40|201175.7|201085.7|201167.1|201117.1|201184.1|201127.3|201160.6|201085.7|39
1733950910000|2024-12-11 21:01:50|201177.1|201127.1|201161.5|201111.5|201177.6|201127.6|201161.5|201111.5|32
1733950920000|2024-12-11 21:02:00|201180.6|201090.6|201139.1|201089.1|201180.6|201098.5|201134.8|201070.5|18
1733950930000|2024-12-11 21:02:10|201133.7|201083.7|201189.1|201139.1|201189.1|201139.1|201133.7|201083.7|11
1733950940000|2024-12-11 21:02:20|201190.2|201140.2|201191|201141|201192.2|201142.2|201190.2|201140.2|6
1733950950000|2024-12-11 21:02:30|201193.9|201143.9|201199|201109|201200.8|201145.5|201169.5|201099.9|13
1733950960000|2024-12-11 21:02:40|201194.9|201104.9|201198.7|201108.7|201199.3|201109.3|201194.9|201104.9|24
1733950970000|2024-12-11 21:02:50|201194.2|201104.2|201198.2|201108.2|201199.3|201109.3|201188.2|201098.2|23
1733950980000|2024-12-11 21:03:00|201198.1|201108.1|201186.2|201096.2|201198.3|201108.3|201182.6|201092.6|23
1733950990000|2024-12-11 21:03:10|201182.2|201092.2|201178.2|201088.2|201184.2|201094.2|201176|201086|23
1733951000000|2024-12-11 21:03:20|201177.4|201087.4|201178.2|201128.2|201188.8|201128.2|201175.5|201085.5|11
1733951010000|2024-12-11 21:03:30|201183.6|201133.6|201182.6|201132.6|201183.6|201133.6|201181.8|201131.8|6
1733951020000|2024-12-11 21:03:40|201181.8|201131.8|201193.1|201143.1|201193.7|201143.7|201181.8|201131.8|14
1733951030000|2024-12-11 21:03:50|201193.2|201143.2|201216.9|201126.9|201217|201144.5|201193|201121|19
1733951040000|2024-12-11 21:04:00|201217.5|201127.5|201212.4|201122.4|201222.2|201132.2|201212.4|201122.4|22
1733951050000|2024-12-11 21:04:10|201213.1|201123.1|201219.8|201129.8|201220.1|201130.1|201213.1|201123.1|13
1733951060000|2024-12-11 21:04:20|201220|201130|201212.1|201122.1|201222.2|201132.2|201207.2|201117.2|27
1733951070000|2024-12-11 21:04:30|201212.3|201122.3|201212.7|201122.7|201215.5|201125.5|201210.7|201120.7|18
1733951080000|2024-12-11 21:04:40|201214.5|201124.5|201231.3|201141.3|201235.4|201161.3|201210.6|201122|24
1733951090000|2024-12-11 21:04:50|201233.5|201143.5|201236.6|201146.6|201236.8|201146.8|201232.8|201142.8|29
1733951100000|2024-12-11 21:05:00|201235.9|201145.9|201216|201126|201236.8|201146.8|201209.8|201119.8|14
1733951110000|2024-12-11 21:05:10|201215.1|201125.1|201216.5|201126.5|201218.3|201128.3|201215.1|201125.1|6
1733951120000|2024-12-11 21:05:20|201217.9|201127.9|201222.7|201132.7|201223.6|201133.6|201211|201121|8
1733951130000|2024-12-11 21:05:30|201224|201134|201240.1|201150.1|201251.3|201161.3|201224|201134|22
1733951140000|2024-12-11 21:05:40|201229.1|201139.1|201234.9|201144.9|201236.9|201146.9|201229.1|201139.1|33
1733951150000|2024-12-11 21:05:50|201235|201145|201239.9|201149.9|201240.8|201150.8|201234.8|201144.8|19
1733951160000|2024-12-11 21:06:00|201240.3|201150.3|201239.7|201149.7|201242.6|201152.6|201234.9|201144.9|17
1733951170000|2024-12-11 21:06:10|201239.5|201149.5|201219.2|201129.2|201239.7|201149.7|201193.7|201129.2|10
1733951180000|2024-12-11 21:06:20|201220.8|201130.8|201218|201128|201220.8|201130.8|201216.4|201126.4|4
1733951190000|2024-12-11 21:06:30|201218.1|201128.1|201218|201128|201220|201130|201214.1|201124.1|7
1733951200000|2024-12-11 21:06:40|201216.6|201126.6|201218.4|201128.4|201221.2|201131.2|201216.6|201126.6|12
1733951210000|2024-12-11 21:06:50|201220.4|201130.4|201219.9|201129.9|201224.2|201134.2|201216.6|201126.6|13
1733951220000|2024-12-11 21:07:00|201217.6|201127.6|201217.1|201127.1|201217.6|201127.6|201215.3|201125.3|5
1733951230000|2024-12-11 21:07:10|201217.2|201127.2|201215.9|201125.9|201219.7|201129.7|201215.2|201125.2|6
1733951240000|2024-12-11 21:07:20|201216|201126|201215.7|201125.7|201216|201126|201211.4|201121.4|5
1733951250000|2024-12-11 21:07:30|201215.9|201125.9|201217.9|201127.9|201220.4|201130.4|201215.9|201125.9|4
1733951260000|2024-12-11 21:07:40|201218.5|201128.5|201217|201127|201218.5|201128.5|201216.5|201126.5|5
1733951270000|2024-12-11 21:07:50|201214.1|201124.1|201212.8|201122.8|201216.6|201126.6|201212|201122|11
1733951280000|2024-12-11 21:08:00|201214.3|201124.3|201216.5|201126.5|201216.5|201126.5|201214.3|201124.3|6
1733951290000|2024-12-11 21:08:10|201208.4|201118.4|201188.7|201138.7|201208.4|201140.4|201177.5|201118.4|12
1733951300000|2024-12-11 21:08:20|201189.5|201139.5|201195|201145|201195.7|201145.7|201189.5|201139.5|9
1733951310000|2024-12-11 21:08:30|201191.7|201141.7|201234.9|201184.9|201234.9|201184.9|201166.7|201116.7|6
1733951320000|2024-12-11 21:08:40|201234.8|201184.8|201234.2|201184.2|201234.8|201184.8|201227.8|201177.8|9
1733951330000|2024-12-11 21:08:50|201234.8|201184.8|201234.1|201184.1|201234.8|201184.8|201231.6|201181.6|5
1733951340000|2024-12-11 21:09:00|201234.6|201184.6|201244.4|201194.4|201244.4|201194.4|201232.4|201182.4|17
1733951350000|2024-12-11 21:09:10|201244.5|201194.5|201244.5|201194.5|201244.5|201194.5|201244.3|201194.3|7
1733951360000|2024-12-11 21:09:20|201244.4|201194.4|201244.4|201194.4|201244.4|201194.4|201244.4|201194.4|1
1733951370000|2024-12-11 21:09:30|201244.3|201194.3|201265|201175|201265|201194.3|201244.2|201174.3|6
1733951380000|2024-12-11 21:09:40|201268.7|201178.7|201265.2|201175.2|201268.7|201178.7|201265|201175|3
1733951390000|2024-12-11 21:09:50|201265.4|201175.4|201265.2|201175.2|201265.4|201175.4|201265.2|201175.2|2
1733951400000|2024-12-11 21:10:00|201259.5|201169.5|201231.5|201141.5|201259.5|201169.5|201198.4|201130.3|10
1733951410000|2024-12-11 21:10:10|201233|201143|201238.6|201148.6|201256.1|201166.1|201233|201143|8
1733951420000|2024-12-11 21:10:20|201235.8|201145.8|201231.3|201141.3|201235.8|201145.8|201226.5|201136.5|5
1733951430000|2024-12-11 21:10:30|201231.2|201141.2|201231.3|201141.3|201231.3|201141.3|201231.2|201141.2|2
1733951440000|2024-12-11 21:10:40|201230.9|201140.9|201213.1|201123.1|201231.3|201141.3|201206.1|201116.1|20
1733951450000|2024-12-11 21:10:50|201216.8|201126.8|201222.6|201132.6|201222.6|201132.6|201209.2|201119.2|24
1733951460000|2024-12-11 21:11:00|201220.8|201130.8|201224.5|201134.5|201227.6|201137.6|201218.7|201128.7|9
1733951470000|2024-12-11 21:11:10|201226.7|201136.7|201226.8|201136.8|201226.8|201136.8|201223.4|201133.4|7
1733951480000|2024-12-11 21:11:20|201227.1|201137.1|201224.7|201134.7|201227.2|201137.2|201224.7|201134.7|3
1733951490000|2024-12-11 21:11:30|201226.9|201136.9|201227.1|201137.1|201232.4|201142.4|201224.7|201134.7|8
1733951500000|2024-12-11 21:11:40|201227.7|201137.7|201222.8|201132.8|201227.7|201137.7|201222.8|201132.8|4
1733951510000|2024-12-11 21:11:50|201220.5|201130.5|201308.8|201258.8|201308.8|201258.8|201220.5|201130.5|13
1733951520000|2024-12-11 21:12:00|201310.1|201260.1|201313.3|201223.3|201323.8|201260.1|201303.3|201217.6|16
1733951530000|2024-12-11 21:12:10|201312.8|201222.8|201302.6|201212.6|201312.9|201222.9|201299.3|201209.3|19
1733951540000|2024-12-11 21:12:20|201304.2|201214.2|201301.6|201211.6|201304.2|201214.2|201292.7|201202.7|12
1733951550000|2024-12-11 21:12:30|201303.1|201213.1|201302.8|201252.8|201303.6|201252.8|201300.8|201211.5|6
1733951560000|2024-12-11 21:12:40|201304.3|201254.3|201298.3|201248.3|201316|201266|201298|201248|10
1733951570000|2024-12-11 21:12:50|201300.3|201250.3|201299.2|201249.2|201300.3|201250.3|201299.2|201249.2|2
1733951580000|2024-12-11 21:13:00|201296.9|201246.9|201301.6|201251.6|201303.5|201253.5|201296.9|201246.9|5
1733951590000|2024-12-11 21:13:10|201303.7|201253.7|201299.9|201249.9|201303.9|201253.9|201299.9|201249.9|13
1733951600000|2024-12-11 21:13:20|201301.1|201251.1|201330.2|201240.2|201330.4|201259.7|201301.1|201233.3|17
1733951620000|2024-12-11 21:13:40|201330.1|201240.1|201329.1|201239.1|201330.1|201240.1|201329.1|201239.1|4
1733951630000|2024-12-11 21:13:50|201329.3|201239.3|201329.3|201239.3|201329.3|201239.3|201329.3|201239.3|1
1733951640000|2024-12-11 21:14:00|201332.7|201242.7|201332.8|201242.8|201332.8|201242.8|201332.7|201242.7|2
1733951650000|2024-12-11 21:14:10|201333.2|201243.2|201333.2|201243.2|201337.9|201247.9|201332.8|201242.8|5
1733951660000|2024-12-11 21:14:20|201333.3|201243.3|201356|201266|201356|201266|201333.3|201243.3|5
1733951680000|2024-12-11 21:14:40|201352|201262|201356.7|201266.7|201356.7|201266.7|201352|201262|2
1733951710000|2024-12-11 21:15:10|201338|201288|201355.2|201265.2|201355.2|201288|201338|201265.2|2
1733951720000|2024-12-11 21:15:20|201329.3|201279.3|201357.4|201267.4|201357.4|201279.3|201329.3|201263.7|3
1733951730000|2024-12-11 21:15:30|201353|201263|201343.3|201293.3|201357.4|201293.6|201326.9|201263|16
1733951740000|2024-12-11 21:15:40|201342.7|201292.7|201359.5|201269.5|201361.2|201295|201342.7|201268.9|6
1733951750000|2024-12-11 21:15:50|201358.9|201268.9|201352.3|201302.3|201360.2|201310.2|201352.3|201265.1|5
1733951760000|2024-12-11 21:16:00|201348|201298|201353.5|201303.5|201357.5|201307.5|201348|201298|6
1733951780000|2024-12-11 21:16:20|201348.7|201298.7|201352.6|201302.6|201352.6|201302.6|201348.7|201298.7|2
1733951790000|2024-12-11 21:16:30|201352.4|201302.4|201352.4|201302.4|201352.4|201302.4|201352.4|201302.4|1
1733951800000|2024-12-11 21:16:40|201351.9|201301.9|201396.2|201346.2|201405.1|201346.2|201351.9|201301.9|6
1733951810000|2024-12-11 21:16:50|201397.6|201347.6|201397.6|201347.6|201397.6|201347.6|201397.6|201347.6|1
1733951820000|2024-12-11 21:17:00|201397.5|201347.5|201397.5|201347.5|201397.5|201347.5|201397.5|201347.5|1
1733951840000|2024-12-11 21:17:20|201397.7|201347.7|201391.2|201341.2|201399.6|201349.6|201381.3|201331.3|18
1733951850000|2024-12-11 21:17:30|201391|201341|201394.8|201344.8|201394.8|201344.8|201391|201341|3
1733951860000|2024-12-11 21:17:40|201396.4|201346.4|201392.4|201342.4|201396.4|201346.4|201392.4|201342.4|2
1733951870000|2024-12-11 21:17:50|201392.8|201342.8|201393.1|201343.1|201394.2|201344.2|201392.8|201342.8|3
1733951880000|2024-12-11 21:18:00|201393.2|201343.2|201393.5|201343.5|201394.6|201344.6|201393.1|201343.1|18
1733951890000|2024-12-11 21:18:10|201394|201344|201393.3|201343.3|201394.1|201344.1|201393.1|201343.1|5
1733951900000|2024-12-11 21:18:20|201393.1|201343.1|201405.7|201355.7|201405.7|201355.7|201393.1|201343.1|10
1733951920000|2024-12-11 21:18:40|201404.4|201354.4|201406.4|201356.4|201406.4|201356.4|201404.4|201354.4|2
1733951930000|2024-12-11 21:18:50|201404.4|201354.4|201408.1|201358.1|201409.5|201359.5|201402.7|201352.7|9
1733951940000|2024-12-11 21:19:00|201409.6|201359.6|201408.4|201358.4|201409.6|201359.6|201405.4|201355.4|8
1733951950000|2024-12-11 21:19:10|201403.8|201353.8|201406.1|201356.1|201406.1|201356.1|201403.8|201353.8|3
1733951960000|2024-12-11 21:19:20|201403.8|201353.8|201406.5|201356.5|201406.5|201356.5|201403.8|201353.8|2
1733951970000|2024-12-11 21:19:30|201403|201353|201405.6|201355.6|201406|201356|201402.9|201352.9|4
1733951980000|2024-12-11 21:19:40|201405.5|201355.5|201405.5|201355.5|201405.5|201355.5|201405.5|201355.5|1
1733951990000|2024-12-11 21:19:50|201402.6|201352.6|201402.6|201352.6|201402.6|201352.6|201402.6|201352.6|1
1733952000000|2024-12-11 21:20:00|201405.7|201355.7|201405.8|201355.8|201405.8|201355.8|201405.7|201355.7|2
1733952010000|2024-12-11 21:20:10|201407|201357|201407|201357|201407|201357|201407|201357|1
1733952020000|2024-12-11 21:20:20|201407.3|201357.3|201407.6|201357.6|201407.6|201357.6|201407.2|201357.2|5
1733952040000|2024-12-11 21:20:40|201407.4|201357.4|201407.4|201357.4|201407.4|201357.4|201407.4|201357.4|1
1733952050000|2024-12-11 21:20:50|201403|201353|201404.7|201354.7|201404.7|201354.7|201403|201353|2
1733952060000|2024-12-11 21:21:00|201406.1|201356.1|201404.8|201354.8|201407.3|201357.3|201403.2|201353.2|5
1733952070000|2024-12-11 21:21:10|201404.6|201354.6|201404.6|201354.6|201404.6|201354.6|201404.6|201354.6|1
1733952080000|2024-12-11 21:21:20|201401.9|201351.9|201394.5|201344.5|201401.9|201351.9|201377.2|201327.2|15
1733952090000|2024-12-11 21:21:30|201397.5|201347.5|201396.9|201346.9|201397.5|201347.5|201396.9|201346.9|3
1733952100000|2024-12-11 21:21:40|201397|201347|201397|201347|201397|201347|201397|201347|1
1733952120000|2024-12-11 21:22:00|201397.3|201347.3|201398.3|201348.3|201398.3|201348.3|201397|201347|3
1733952140000|2024-12-11 21:22:20|201401.7|201351.7|201404.6|201354.6|201405.6|201355.6|201401.7|201351.7|12
1733952150000|2024-12-11 21:22:30|201404.7|201354.7|201404.5|201354.5|201404.7|201354.7|201404.5|201354.5|11
1733952160000|2024-12-11 21:22:40|201401.3|201351.3|201401.6|201351.6|201401.6|201351.6|201401.3|201351.3|3
1733952180000|2024-12-11 21:23:00|201401.8|201351.8|201403.3|201353.3|201405.4|201355.4|201401.8|201351.8|8
1733952190000|2024-12-11 21:23:10|201403.1|201353.1|201403.2|201353.2|201403.3|201353.3|201403.1|201353.1|7
1733952200000|2024-12-11 21:23:20|201403.1|201353.1|201401.5|201351.5|201403.1|201353.1|201401.5|201351.5|2
1733952210000|2024-12-11 21:23:30|201401.3|201351.3|201401.5|201351.5|201401.7|201351.7|201401.3|201351.3|4
1733952220000|2024-12-11 21:23:40|201401.7|201351.7|201401.4|201351.4|201401.7|201351.7|201401.4|201351.4|10
1733952240000|2024-12-11 21:24:00|201401.3|201351.3|201402|201352|201402.3|201352.3|201401.3|201351.3|7
1733952250000|2024-12-11 21:24:10|201401.3|201351.3|201396.9|201346.9|201401.3|201351.3|201393.1|201343.1|4
1733952260000|2024-12-11 21:24:20|201396.8|201346.8|201396.7|201346.7|201396.9|201346.9|201396.7|201346.7|3
1733952270000|2024-12-11 21:24:30|201396.1|201346.1|201381|201331|201396.5|201346.5|201376.3|201326.3|7
1733952280000|2024-12-11 21:24:40|201377.6|201327.6|201380.9|201330.9|201381.4|201331.4|201377.6|201327.6|10
1733952290000|2024-12-11 21:24:50|201381|201331|201381.4|201331.4|201381.5|201331.5|201380.9|201330.9|23
1733952300000|2024-12-11 21:25:00|201381.1|201331.1|201381.1|201331.1|201381.3|201331.3|201380.9|201330.9|15
1733952310000|2024-12-11 21:25:10|201382.3|201332.3|201383.5|201333.5|201383.6|201333.6|201382.3|201332.3|13
1733952320000|2024-12-11 21:25:20|201383.6|201333.6|201381.8|201331.8|201383.8|201333.8|201381.7|201331.7|17
1733952330000|2024-12-11 21:25:30|201385.1|201335.1|201382.3|201332.3|201385.4|201335.4|201379.8|201329.8|18
1733952340000|2024-12-11 21:25:40|201383.8|201333.8|201382.7|201332.7|201385.3|201335.3|201382.5|201332.5|22
1733952350000|2024-12-11 21:25:50|201384.2|201334.2|201382.5|201332.5|201384.6|201334.6|201379.4|201329.4|20
1733952360000|2024-12-11 21:26:00|201382.6|201332.6|201382.1|201332.1|201384.2|201334.2|201382.1|201332.1|18
1733952370000|2024-12-11 21:26:10|201382.2|201332.2|201315.7|201225.7|201382.6|201332.6|201298.3|201208.3|29
1733952380000|2024-12-11 21:26:20|201314.1|201224.1|201329.1|201239.1|201329.1|201239.1|201312.7|201222.7|13
1733952390000|2024-12-11 21:26:30|201329.3|201239.3|201328.2|201238.2|201329.4|201239.4|201326.8|201236.8|5
1733952400000|2024-12-11 21:26:40|201327.9|201237.9|201343.1|201253.1|201351|201261|201326.2|201236.2|11
1733952410000|2024-12-11 21:26:50|201344.5|201254.5|201351.8|201261.8|201354.8|201264.8|201342.1|201252.1|10
1733952420000|2024-12-11 21:27:00|201355.4|201265.4|201355.4|201265.4|201355.4|201265.4|201351.8|201261.8|3
1733952430000|2024-12-11 21:27:10|201351.5|201261.5|201292.6|201202.6|201355.4|201265.4|201285.5|201195.5|9
1733952440000|2024-12-11 21:27:20|201292.4|201202.4|201291.1|201201.1|201292.4|201202.4|201286.1|201196.1|8
1733952450000|2024-12-11 21:27:30|201291|201201|201291.2|201201.2|201291.2|201201.2|201290.9|201200.9|8
1733952460000|2024-12-11 21:27:40|201291.3|201201.3|201291.2|201201.2|201291.3|201201.3|201291.1|201201.1|6
1733952470000|2024-12-11 21:27:50|201291.3|201201.3|201289.2|201199.2|201291.3|201208.2|201253.5|201194.5|11
1733952480000|2024-12-11 21:28:00|201291|201201|201255.2|201205.2|201294.9|201205.2|201252.5|201198.6|19
1733952490000|2024-12-11 21:28:10|201255.1|201205.1|201282|201192|201286.1|201205.2|201255.1|201191.8|12
1733952500000|2024-12-11 21:28:20|201275.2|201185.2|201283.1|201193.1|201287.7|201197.7|201275.2|201185.2|10
1733952510000|2024-12-11 21:28:30|201282.9|201192.9|201282.9|201192.9|201286.8|201196.8|201282.9|201192.9|5
1733952520000|2024-12-11 21:28:40|201286.8|201196.8|201290.8|201200.8|201291|201201|201282.9|201192.9|11
1733952530000|2024-12-11 21:28:50|201290.5|201200.5|201290.9|201200.9|201291.4|201201.4|201289.2|201199.2|8
1733952540000|2024-12-11 21:29:00|201291.2|201201.2|201291.1|201201.1|201291.3|201201.3|201287.8|201197.8|6
1733952550000|2024-12-11 21:29:10|201291.5|201201.5|201291.5|201201.5|201291.5|201201.5|201291.1|201201.1|3
1733952560000|2024-12-11 21:29:20|201291.3|201201.3|201291.3|201201.3|201291.6|201201.6|201291|201201|5
1733952570000|2024-12-11 21:29:30|201291.6|201201.6|201287|201197|201291.6|201201.6|201287|201197|3
1733952580000|2024-12-11 21:29:40|201285.2|201195.2|201286.2|201196.2|201287.5|201197.5|201285.2|201195.2|9
1733952590000|2024-12-11 21:29:50|201297.9|201207.9|201300.7|201210.7|201300.7|201210.7|201286.2|201196.2|6
1733952600000|2024-12-11 21:30:00|201300.6|201210.6|201333.1|201243.1|201333.7|201243.7|201300.6|201210.6|12
1733952610000|2024-12-11 21:30:10|201333.2|201243.2|201333.4|201243.4|201333.4|201243.4|201328.8|201238.8|10
1733952620000|2024-12-11 21:30:20|201333.6|201243.6|201333.4|201243.4|201333.6|201243.6|201333.2|201243.2|4
1733952630000|2024-12-11 21:30:30|201328.8|201238.8|201332.8|201242.8|201333.9|201243.9|201328.5|201238.5|9
1733952640000|2024-12-11 21:30:40|201332.9|201242.9|201333.4|201243.4|201333.4|201243.4|201332.9|201242.9|2
1733952650000|2024-12-11 21:30:50|201333.3|201243.3|201333|201243|201333.7|201243.7|201332.8|201242.8|6
1733952660000|2024-12-11 21:31:00|201328.8|201238.8|201325.7|201235.7|201332.5|201242.5|201323.4|201233.4|7
1733952670000|2024-12-11 21:31:10|201327.2|201237.2|201327.2|201237.2|201327.2|201237.2|201327.2|201237.2|1
1733952680000|2024-12-11 21:31:20|201327.1|201237.1|201327.8|201237.8|201328.5|201238.5|201321.1|201231.1|12
1733952690000|2024-12-11 21:31:30|201329.5|201239.5|201329.6|201239.6|201329.6|201239.6|201329.5|201239.5|2
1733952700000|2024-12-11 21:31:40|201328.1|201238.1|201296.5|201206.5|201330.1|201240.1|201295.1|201205.1|10
1733952710000|2024-12-11 21:31:50|201296.4|201206.4|201257.5|201207.5|201296.4|201207.7|201250.5|201200.5|5
1733952720000|2024-12-11 21:32:00|201257.6|201207.6|201258.1|201208.1|201258.1|201208.1|201257.5|201207.5|5
1733952730000|2024-12-11 21:32:10|201256.1|201206.1|201256.4|201206.4|201256.4|201206.4|201253.8|201203.8|7
1733952740000|2024-12-11 21:32:20|201276.3|201186.3|201276.8|201186.8|201276.8|201186.8|201276.3|201186.3|8
1733952750000|2024-12-11 21:32:30|201276.3|201186.3|201277|201187|201277.2|201187.2|201273.8|201183.8|12
1733952760000|2024-12-11 21:32:40|201277.2|201187.2|201263.6|201213.6|201277.2|201213.6|201259.4|201187.2|6
1733952770000|2024-12-11 21:32:50|201259.4|201209.4|201262.6|201212.6|201262.6|201212.6|201258.7|201208.7|3
1733952780000|2024-12-11 21:33:00|201263.2|201213.2|201264.2|201214.2|201264.2|201214.2|201263.2|201213.2|2
1733952790000|2024-12-11 21:33:10|201263.9|201213.9|201264.9|201214.9|201264.9|201214.9|201259.4|201209.4|11
1733952800000|2024-12-11 21:33:20|201264.7|201214.7|201264.9|201214.9|201264.9|201214.9|201264.7|201214.7|2
1733952810000|2024-12-11 21:33:30|201260.2|201210.2|201264.3|201214.3|201264.5|201214.5|201260.2|201210.2|5
1733952820000|2024-12-11 21:33:40|201264.4|201214.4|201263.4|201213.4|201264.4|201214.4|201260.5|201210.5|5
1733952830000|2024-12-11 21:33:50|201259.9|201209.9|201264.5|201214.5|201264.5|201214.5|201259.9|201209.9|4
1733952840000|2024-12-11 21:34:00|201264.7|201214.7|201263.8|201213.8|201268.4|201218.4|201259.7|201209.7|19
1733952850000|2024-12-11 21:34:10|201261.7|201211.7|201276.1|201186.1|201280.1|201211.7|201261.7|201186.1|6
1733952860000|2024-12-11 21:34:20|201274.4|201184.4|201275.4|201185.4|201276.2|201186.2|201274.4|201184.4|4
1733952870000|2024-12-11 21:34:30|201273.8|201183.8|201274.7|201184.7|201275.4|201185.4|201273.8|201183.8|3
1733952880000|2024-12-11 21:34:40|201275|201185|201275|201185|201275|201185|201275|201185|1
1733952890000|2024-12-11 21:34:50|201276.5|201186.5|201276.2|201186.2|201276.5|201186.5|201274.1|201184.1|6
1733952900000|2024-12-11 21:35:00|201275.9|201185.9|201274.9|201184.9|201276.3|201186.3|201272.8|201182.8|11
1733952910000|2024-12-11 21:35:10|201281.3|201191.3|201283.3|201193.3|201287.5|201197.5|201279.2|201189.2|29
1733952920000|2024-12-11 21:35:20|201281.7|201191.7|201280.4|201190.4|201282.7|201192.7|201279.9|201189.9|4
1733952930000|2024-12-11 21:35:30|201281.5|201191.5|201263.9|201213.9|201283.3|201213.9|201263.9|201189.8|12
1733952940000|2024-12-11 21:35:40|201261.9|201211.9|201259.6|201209.6|201261.9|201211.9|201259.1|201209.1|9
1733952950000|2024-12-11 21:35:50|201260|201210|201267|201217|201267|201217|201259.7|201209.7|14
1733952960000|2024-12-11 21:36:00|201264.2|201214.2|201260.2|201210.2|201264.2|201214.2|201260.2|201210.2|7
1733952970000|2024-12-11 21:36:10|201260.7|201210.7|201266.6|201216.6|201268.2|201218.2|201259.7|201209.7|23
1733952980000|2024-12-11 21:36:20|201266.8|201216.8|201261.5|201211.5|201266.8|201216.8|201260|201210|26
1733952990000|2024-12-11 21:36:30|201260.2|201210.2|201260|201210|201266.5|201216.5|201259.5|201209.5|14
1733953000000|2024-12-11 21:36:40|201262.8|201212.8|201263|201213|201263|201213|201261.2|201211.2|3
1733953010000|2024-12-11 21:36:50|201262.7|201212.7|201255.7|201205.7|201262.7|201212.7|201255.7|201205.7|11
1733953020000|2024-12-11 21:37:00|201257.4|201207.4|201256.7|201206.7|201258.2|201208.2|201255.7|201205.7|19
1733953030000|2024-12-11 21:37:10|201256.6|201206.6|201256.8|201206.8|201257|201207|201256.4|201206.4|12
1733953050000|2024-12-11 21:37:30|201258.5|201208.5|201257|201207|201258.7|201208.7|201256.3|201206.3|6
1733953060000|2024-12-11 21:37:40|201256.4|201206.4|201256.9|201206.9|201258.7|201208.7|201256.3|201206.3|12
1733953070000|2024-12-11 21:37:50|201255|201205|201256.9|201206.9|201258.7|201208.7|201255|201205|8
1733953080000|2024-12-11 21:38:00|201255|201205|201257|201207|201257.1|201207.1|201254.6|201204.6|8
1733953090000|2024-12-11 21:38:10|201255|201205|201257|201207|201257|201207|201255|201205|2
1733953100000|2024-12-11 21:38:20|201255|201205|201256.4|201206.4|201257.9|201207.9|201255|201205|5
1733953110000|2024-12-11 21:38:30|201264.4|201214.4|201248.9|201198.9|201264.4|201214.4|201248.9|201198.9|5
1733953120000|2024-12-11 21:38:40|201248.6|201198.6|201248.6|201198.6|201250.1|201200.1|201248.6|201198.6|3
1733953130000|2024-12-11 21:38:50|201248.3|201198.3|201248.3|201198.3|201248.3|201198.3|201248.3|201198.3|1
1733953140000|2024-12-11 21:39:00|201248.8|201198.8|201249.1|201199.1|201249.1|201199.1|201248.8|201198.8|2
1733953150000|2024-12-11 21:39:10|201249.3|201199.3|201251.5|201201.5|201251.5|201201.5|201249.3|201199.3|2
1733953160000|2024-12-11 21:39:20|201251|201201|201249.1|201199.1|201251|201201|201248.8|201198.8|3
1733953170000|2024-12-11 21:39:30|201248.9|201198.9|201248.9|201198.9|201248.9|201198.9|201248.9|201198.9|1
1733953190000|2024-12-11 21:39:50|201251.3|201201.3|201252|201202|201252.1|201202.1|201249.2|201199.2|9
1733953200000|2024-12-11 21:40:00|201249.2|201199.2|201247.3|201197.3|201249.2|201199.2|201247.3|201197.3|5
1733953240000|2024-12-11 21:40:40|201250.8|201200.8|201250.8|201200.8|201250.8|201200.8|201250.8|201200.8|1
1733953260000|2024-12-11 21:41:00|201246.5|201196.5|201246.5|201196.5|201246.5|201196.5|201246.5|201196.5|1
1733953290000|2024-12-11 21:41:30|201250.8|201200.8|201250.8|201200.8|201250.8|201200.8|201250.8|201200.8|1
1733953300000|2024-12-11 21:41:40|201249.6|201199.6|201246.6|201196.6|201249.6|201199.6|201246.6|201196.6|2
1733953340000|2024-12-11 21:42:20|201248.1|201198.1|201271.5|201221.5|201273.4|201223.4|201248.1|201198.1|8
1733953350000|2024-12-11 21:42:30|201271.3|201221.3|201303.5|201213.5|201305.5|201225.7|201271.3|201213.5|4
1733953370000|2024-12-11 21:42:50|201307.1|201217.1|201304.6|201254.6|201307.1|201255.1|201302.3|201217.1|4
1733953380000|2024-12-11 21:43:00|201304.2|201254.2|201304.2|201254.2|201304.2|201254.2|201304.2|201254.2|1
1733953400000|2024-12-11 21:43:20|201301.5|201251.5|201305|201255|201305|201255|201301.5|201251.5|2
1733953420000|2024-12-11 21:43:40|201304.9|201254.9|201304.9|201254.9|201304.9|201254.9|201304.9|201254.9|1
1733953430000|2024-12-11 21:43:50|201305.5|201255.5|201305.5|201255.5|201305.5|201255.5|201305.5|201255.5|1
1733953450000|2024-12-11 21:44:10|201305.6|201255.6|201305.6|201255.6|201305.6|201255.6|201305.6|201255.6|1
1733953480000|2024-12-11 21:44:40|201305.5|201255.5|201305.5|201255.5|201305.5|201255.5|201305.5|201255.5|1
1733953490000|2024-12-11 21:44:50|201327|201237|201345.8|201255.8|201346.2|201256.2|201327|201237|3
1733953500000|2024-12-11 21:45:00|201348|201258|201344.3|201254.3|201349|201259|201344.3|201254.3|6
1733953510000|2024-12-11 21:45:10|201345|201255|201407.7|201317.7|201414.8|201324.8|201345|201255|11
1733953520000|2024-12-11 21:45:20|201424.8|201334.8|201463|201373|201479.2|201389.2|201424.7|201334.7|9
1733953530000|2024-12-11 21:45:30|201463.3|201373.3|201463.4|201373.4|201466|201376|201462.1|201372.1|11
1733953540000|2024-12-11 21:45:40|201461.8|201371.8|201460.5|201370.5|201463.9|201373.9|201460.4|201370.4|7
1733953550000|2024-12-11 21:45:50|201464.1|201374.1|201469|201379|201469|201379|201464.1|201374.1|2
1733953560000|2024-12-11 21:46:00|201472|201382|201471|201381|201472|201382|201468.5|201378.5|7
1733953580000|2024-12-11 21:46:20|201469|201379|201469.1|201379.1|201475.2|201385.2|201467.6|201377.6|8
1733953590000|2024-12-11 21:46:30|201469.5|201379.5|201468.7|201378.7|201469.5|201379.5|201468.7|201378.7|3
1733953600000|2024-12-11 21:46:40|201469|201379|201469|201379|201469|201379|201469|201379|1
1733953610000|2024-12-11 21:46:50|201469.8|201379.8|201473.9|201383.9|201475.2|201385.2|201469.8|201379.8|6
1733953620000|2024-12-11 21:47:00|201474.5|201384.5|201473.9|201383.9|201474.5|201384.5|201473.9|201383.9|4
1733953630000|2024-12-11 21:47:10|201473.6|201383.6|201473.6|201383.6|201473.6|201383.6|201473.6|201383.6|1
1733953640000|2024-12-11 21:47:20|201472.6|201382.6|201472.6|201382.6|201472.6|201382.6|201472.6|201382.6|1
1733953660000|2024-12-11 21:47:40|201469.8|201379.8|201472.1|201382.1|201472.1|201382.1|201469.8|201379.8|2
1733953670000|2024-12-11 21:47:50|201472.4|201382.4|201474.7|201384.7|201476.4|201386.4|201472|201382|5
1733953680000|2024-12-11 21:48:00|201475.6|201385.6|201476.4|201386.4|201476.4|201386.4|201474.7|201384.7|3
1733953690000|2024-12-11 21:48:10|201474.7|201384.7|201473.2|201383.2|201475|201385|201473.2|201383.2|6
1733953720000|2024-12-11 21:48:40|201472.3|201382.3|201472.7|201382.7|201472.7|201382.7|201472.3|201382.3|2
1733953730000|2024-12-11 21:48:50|201473.1|201383.1|201475.5|201385.5|201475.5|201385.5|201472.8|201382.8|4
1733953750000|2024-12-11 21:49:10|201475.6|201385.6|201475.6|201385.6|201475.6|201385.6|201475.6|201385.6|1
1733953760000|2024-12-11 21:49:20|201475.9|201385.9|201476.2|201386.2|201476.2|201386.2|201475.9|201385.9|2
1733953770000|2024-12-11 21:49:30|201475.5|201385.5|201477.2|201387.2|201477.2|201387.2|201475.5|201385.5|2
1733953780000|2024-12-11 21:49:40|201475.5|201385.5|201473.2|201383.2|201475.5|201385.5|201473.2|201383.2|2
1733953790000|2024-12-11 21:49:50|201473.6|201383.6|201480.3|201390.3|201480.3|201390.3|201469.4|201379.4|9
1733953800000|2024-12-11 21:50:00|201482.2|201392.2|201475.5|201385.5|201482.2|201392.2|201474.9|201384.9|13
1733953810000|2024-12-11 21:50:10|201476.6|201386.6|201476.7|201386.7|201477.5|201387.5|201476.5|201386.5|5
1733953820000|2024-12-11 21:50:20|201477|201387|201476.7|201386.7|201477.1|201387.1|201476.7|201386.7|4
1733953830000|2024-12-11 21:50:30|201478|201388|201478|201388|201478|201388|201478|201388|1
1733953850000|2024-12-11 21:50:50|201476.5|201386.5|201475.8|201385.8|201476.5|201386.5|201475.8|201385.8|2
1733953860000|2024-12-11 21:51:00|201467.6|201377.6|201444.4|201354.4|201467.6|201377.6|201438.3|201348.3|4
1733953870000|2024-12-11 21:51:10|201444.5|201354.5|201444.7|201354.7|201444.7|201354.7|201444.5|201354.5|2
1733953890000|2024-12-11 21:51:30|201434|201344|201434|201344|201434|201344|201434|201344|1
1733953900000|2024-12-11 21:51:40|201437.7|201347.7|201434.3|201344.3|201437.7|201347.7|201434.3|201344.3|3
1733953910000|2024-12-11 21:51:50|201434.7|201344.7|201435.4|201345.4|201435.4|201345.4|201434.7|201344.7|2
1733953920000|2024-12-11 21:52:00|201435|201345|201434.6|201344.6|201435|201345|201431.2|201341.2|3
1733953950000|2024-12-11 21:52:30|201431.8|201341.8|201431.8|201341.8|201431.8|201341.8|201431.8|201341.8|1
1733953970000|2024-12-11 21:52:50|201432.3|201342.3|201435|201345|201435|201345|201432.3|201342.3|2
1733954000000|2024-12-11 21:53:20|201431.1|201341.1|201431.1|201341.1|201431.1|201341.1|201431.1|201341.1|1
1733954010000|2024-12-11 21:53:30|201427|201337|201427|201337|201427|201337|201427|201337|1
1733954030000|2024-12-11 21:53:50|201431.1|201341.1|201430.9|201340.9|201431.1|201341.1|201430.9|201340.9|2
1733954060000|2024-12-11 21:54:20|201426.8|201336.8|201426.8|201336.8|201426.8|201336.8|201426.8|201336.8|1
1733954080000|2024-12-11 21:54:40|201431.6|201341.6|201431.6|201341.6|201431.6|201341.6|201431.6|201341.6|1
1733954090000|2024-12-11 21:54:50|201437|201347|201456.2|201366.2|201460.8|201370.8|201437|201347|8
1733954100000|2024-12-11 21:55:00|201460|201370|201437.2|201347.2|201465.3|201375.3|201429.9|201339.9|11
1733954110000|2024-12-11 21:55:10|201433.7|201343.7|201433.7|201343.7|201433.7|201343.7|201433.7|201343.7|1
1733954120000|2024-12-11 21:55:20|201429.4|201339.4|201429.6|201339.6|201429.6|201339.6|201428.7|201338.7|3
1733954140000|2024-12-11 21:55:40|201429.8|201339.8|201433.2|201343.2|201433.3|201343.3|201429.8|201339.8|5
1733954150000|2024-12-11 21:55:50|201435.1|201345.1|201433|201343|201435.1|201345.1|201433|201343|2
1733954160000|2024-12-11 21:56:00|201433.1|201343.1|201433.1|201343.1|201433.1|201343.1|201433.1|201343.1|1
1733954170000|2024-12-11 21:56:10|201433|201343|201427.1|201337.1|201433|201343|201427|201337|11
1733954180000|2024-12-11 21:56:20|201427.8|201337.8|201426.3|201336.3|201429.8|201339.8|201423.9|201333.9|25
1733954190000|2024-12-11 21:56:30|201426.7|201336.7|201427.1|201337.1|201429.8|201339.8|201423.7|201333.7|16
1733954200000|2024-12-11 21:56:40|201427.4|201337.4|201429.8|201339.8|201429.8|201339.8|201426.9|201336.9|13
1733954210000|2024-12-11 21:56:50|201429|201339|201427.4|201337.4|201430.5|201340.5|201427.2|201337.2|13
1733954220000|2024-12-11 21:57:00|201429.2|201339.2|201496.9|201336.3|201503|201376.6|201429.2|201334.5|15
1733954230000|2024-12-11 21:57:10|201508.9|201335.9|201508.9|201340.7|201510.9|201342.7|201496.6|201335.9|13
1733954240000|2024-12-11 21:57:20|201510.5|201341.9|201505.3|201338.5|201510.5|201344.7|201497.2|201338.3|13
1733954250000|2024-12-11 21:57:30|201509.7|201340.9|201491.4|201317.1|201509.7|201348.1|201491.4|201314.1|6
1733954260000|2024-12-11 21:57:40|201480.2|201312.6|201528|201270.9|201528|201317.1|201480.2|201270.9|9
1733954270000|2024-12-11 21:57:50|201528.5|201270.7|201530|201269.2|201530|201270.7|201528.5|201269.2|6
1733954280000|2024-12-11 21:58:00|201521.9|201266.1|201511.4|201260.1|201521.9|201272.5|201502.5|201260.1|6
1733954290000|2024-12-11 21:58:10|201509.9|201259.8|201509.9|201261.6|201509.9|201261.6|201509.9|201259.8|2
1733954300000|2024-12-11 21:58:20|201512.9|201269.6|201513.4|201269.1|201513.4|201269.6|201512.9|201269.1|2
1733954310000|2024-12-11 21:58:30|201540.5|201230.5|201540.5|201230.5|201540.5|201230.5|201540.5|201230.5|1
1733954320000|2024-12-11 21:58:40|201539.8|201229.8|201531|201221|201539.8|201229.8|201527|201217|6
1733954330000|2024-12-11 21:58:50|201506|201196|201513.8|201252.6|201534.3|201270.7|201479|201196|11
1733954340000|2024-12-11 21:59:00|201527.5|201251.4|201525.3|201255.1|201531.3|201256.4|201518.5|201251.4|9
1733954350000|2024-12-11 21:59:10|201510.3|201262.1|201510.3|201262.1|201510.3|201262.1|201510.3|201262.1|1
1733954360000|2024-12-11 21:59:20|201510.5|201261.8|201510.5|201261.8|201510.5|201261.8|201510.5|201261.8|1
1733954370000|2024-12-11 21:59:30|201525|201234.7|201561.6|201251.6|201564.6|201254.6|201525|201234.7|6
1733954380000|2024-12-11 21:59:40|201561.4|201251.4|201561.4|201251.4|201561.4|201251.4|201561.4|201251.4|1
1733954390000|2024-12-11 21:59:50|201548.6|201249.6|201554.7|201244.7|201564.2|201254.2|201546.4|201236.4|5
1733954400000|2024-12-11 22:00:00|201549.3|201239.3|201549.3|201239.3|201549.3|201239.3|201549.3|201239.3|1
1733954440000|2024-12-11 22:00:40|201542.9|201232.9|201570.6|201260.6|201570.6|201260.6|201542.9|201232.9|3
1733954460000|2024-12-11 22:01:00|201557.1|201247.1|201567.3|201257.3|201567.3|201257.3|201557.1|201247.1|2
1733954470000|2024-12-11 22:01:10|201567.4|201257.4|201561.2|201251.2|201567.4|201257.4|201549.9|201239.9|4
1733954480000|2024-12-11 22:01:20|201561.8|201251.8|201550.8|201240.8|201561.8|201251.8|201550.8|201240.8|2
1733954500000|2024-12-11 22:01:40|201571.4|201261.4|201571.4|201261.4|201571.4|201261.4|201571.4|201261.4|1
1733954620000|2024-12-11 22:03:40|201585.9|201275.9|201585.9|201275.9|201585.9|201275.9|201585.9|201275.9|1
1733954700000|2024-12-11 22:05:00|201600|201290|201600|201290|201600|201290|201600|201290|1
1733954770000|2024-12-11 22:06:10|201505|201195|201505|201195|201505|201195|201505|201195|1
1733955030000|2024-12-11 22:10:30|201539|201229|201539|201229|201539|201229|201539|201229|1
1733955040000|2024-12-11 22:10:40|201543|201233|201543|201233|201543|201233|201543|201233|1
1733955070000|2024-12-11 22:11:10|201590|201280|201590|201280|201590|201280|201590|201280|1
1733955080000|2024-12-11 22:11:20|201615.4|201305.4|201600|201290|201615.4|201305.4|201600|201290|2
1733955230000|2024-12-11 22:13:50|201582.4|201272.4|201600|201290|201600|201290|201582.4|201272.4|2
1733955240000|2024-12-11 22:14:00|201620.6|201310.6|201600|201290|201625|201315|201600|201290|4
1733955250000|2024-12-11 22:14:10|201649|201339|201600|201290|201666.7|201356.7|201600|201290|5
1733955260000|2024-12-11 22:14:20|201649|201339|201605|201295|201649|201339|201605|201295|2
1733955310000|2024-12-11 22:15:10|201604.5|201294.5|201604.5|201294.5|201604.5|201294.5|201604.5|201294.5|1
1733955320000|2024-12-11 22:15:20|201595.3|201285.3|201596.6|201286.6|201603.7|201293.7|201595.3|201285.3|4
1733955330000|2024-12-11 22:15:30|201607.3|201297.3|201631.1|201321.1|201631.1|201321.1|201599.2|201289.2|3
1733955340000|2024-12-11 22:15:40|201609.6|201299.6|201609.6|201299.6|201609.6|201299.6|201609.6|201299.6|1
1733955620000|2024-12-11 22:20:20|201612.8|201302.8|201612.8|201302.8|201612.8|201302.8|201612.8|201302.8|1
1733955920000|2024-12-11 22:25:20|201600|201290|201600|201290|201600|201290|201600|201290|1
1733956040000|2024-12-11 22:27:20|201603.1|201293.1|201603.1|201293.1|201603.1|201293.1|201603.1|201293.1|1
1733956340000|2024-12-11 22:32:20|201600|201290|201600|201290|201600|201290|201600|201290|1
1733957240000|2024-12-11 22:47:20|201593.6|201283.6|201589.3|201279.3|201593.6|201283.6|201589.3|201279.3|2
1733957290000|2024-12-11 22:48:10|201588.7|201278.7|201588.7|201278.7|201588.7|201278.7|201588.7|201278.7|1
1733957420000|2024-12-11 22:50:20|201605.9|201295.9|201605.9|201295.9|201605.9|201295.9|201605.9|201295.9|1
1733957460000|2024-12-11 22:51:00|201607.7|201297.7|201607.7|201297.7|201607.7|201297.7|201607.7|201297.7|1
1733957730000|2024-12-11 22:55:30|201591.4|201281.4|201591.4|201281.4|201591.4|201281.4|201591.4|201281.4|1
1733957740000|2024-12-11 22:55:40|201604.8|201294.8|201604.8|201294.8|201604.8|201294.8|201604.8|201294.8|1
1733957840000|2024-12-11 22:57:20|201606.6|201296.6|201606.6|201296.6|201606.6|201296.6|201606.6|201296.6|1
1733957900000|2024-12-11 22:58:20|201606.5|201296.5|201606.5|201296.5|201606.5|201296.5|201606.5|201296.5|1
1733957940000|2024-12-11 22:59:00|201594.9|201284.9|201600|201290|201600|201290|201594.9|201284.9|2
1733957950000|2024-12-11 22:59:10|201594.9|201284.9|201594.9|201284.9|201594.9|201284.9|201594.9|201284.9|1
1733957990000|2024-12-11 22:59:50|201600|201290|201600|201290|201600|201290|201600|201290|1
1733958000000|2024-12-11 23:00:00|201725|201415|201683.2|201373.2|201765.5|201455.5|201652.4|201342.4|17
1733958010000|2024-12-11 23:00:10|201638.9|201328.9|201613.7|201303.7|201683.2|201373.2|201609.2|201299.2|5
1733958020000|2024-12-11 23:00:20|201613.9|201303.9|201613.9|201303.9|201613.9|201303.9|201613.9|201303.9|1
1733958030000|2024-12-11 23:00:30|201614|201304|201588.4|201278.4|201626|201316|201588.4|201278.4|7
1733958040000|2024-12-11 23:00:40|201588.5|201278.5|201588.5|201278.5|201588.5|201278.5|201588.5|201278.5|1
1733958050000|2024-12-11 23:00:50|201588.6|201278.6|201588.6|201278.6|201588.6|201278.6|201588.6|201278.6|1
1733958060000|2024-12-11 23:01:00|201676|201366|201648.4|201338.4|201677.3|201367.3|201599.5|201289.5|8
1733958070000|2024-12-11 23:01:10|201648.5|201338.5|201655.3|201345.3|201655.5|201345.5|201648.4|201338.4|10
1733958080000|2024-12-11 23:01:20|201655.5|201345.5|201651.5|201341.5|201655.5|201345.5|201651.5|201341.5|6
1733958090000|2024-12-11 23:01:30|201641.2|201331.2|201641.2|201331.2|201641.3|201331.3|201641.2|201331.2|5
1733958100000|2024-12-11 23:01:40|201626.8|201316.8|201626.8|201316.8|201626.9|201316.9|201626.8|201316.8|3
1733958110000|2024-12-11 23:01:50|201627.3|201317.3|201601.9|201291.9|201628.2|201318.2|201601.9|201291.9|4
1733958120000|2024-12-11 23:02:00|201600.5|201290.5|201628.5|201318.5|201628.5|201318.5|201600.5|201290.5|7
1733958130000|2024-12-11 23:02:10|201630.5|201320.5|201633.8|201323.8|201633.8|201323.8|201617.8|201307.8|7
1733958150000|2024-12-11 23:02:30|201611.3|201301.3|201619|201309|201619|201309|201606.8|201296.8|4
1733958170000|2024-12-11 23:02:50|201606.8|201296.8|201627.2|201317.2|201627.9|201317.9|201606.8|201296.8|4
1733958180000|2024-12-11 23:03:00|201621.2|201311.2|201625.2|201315.2|201641|201331|201617.7|201307.7|10
1733958190000|2024-12-11 23:03:10|201625|201315|201626.4|201316.4|201626.4|201316.4|201625|201315|2
1733958200000|2024-12-11 23:03:20|201626.3|201316.3|201614.4|201304.4|201630|201320|201614.4|201304.4|6
1733958210000|2024-12-11 23:03:30|201625.9|201315.9|201625.9|201315.9|201625.9|201315.9|201625.9|201315.9|1
1733958220000|2024-12-11 23:03:40|201629.9|201319.9|201616|201306|201631.3|201321.3|201616|201306|5
1733958230000|2024-12-11 23:03:50|201611.4|201301.4|201619.8|201309.8|201619.8|201309.8|201611.4|201301.4|4
1733958240000|2024-12-11 23:04:00|201615.6|201305.6|201643.4|201333.4|201643.4|201333.4|201615.6|201305.6|7
1733958250000|2024-12-11 23:04:10|201630.4|201320.4|201626.4|201316.4|201630.4|201320.4|201626.4|201316.4|2
1733958260000|2024-12-11 23:04:20|201625.9|201315.9|201640.1|201330.1|201640.1|201330.1|201625.9|201315.9|3
1733958270000|2024-12-11 23:04:30|201629.1|201319.1|201619.8|201309.8|201629.1|201319.1|201619.8|201309.8|2
1733958280000|2024-12-11 23:04:40|201610.2|201300.2|201610.2|201300.2|201610.2|201300.2|201610.2|201300.2|1
1733958290000|2024-12-11 23:04:50|201622.6|201312.6|201644|201349.5|201652.6|201375.5|201622.6|201312.6|7
1733958300000|2024-12-11 23:05:00|201644.3|201394.7|201639.3|201373.7|201652.5|201397.9|201632.5|201353.4|18
1733958310000|2024-12-11 23:05:10|201638.5|201374.5|201628.9|201363.8|201638.5|201376.1|201628.9|201360.8|12
1733958320000|2024-12-11 23:05:20|201628.4|201364.3|201625.9|201366.8|201628.4|201366.8|201625.9|201364.3|8
1733958330000|2024-12-11 23:05:30|201625.4|201367.3|201621.7|201379.7|201625.4|201379.7|201621.7|201367.3|4
1733958340000|2024-12-11 23:05:40|201621|201398|201619|201398|201621|201398|201619|201398|2
1733958350000|2024-12-11 23:05:50||201399||201399||201399||201399|1
1733958360000|2024-12-11 23:06:00|201622|201402|201627.5|201375.7|201630.3|201402|201622|201375.7|4
1733958370000|2024-12-11 23:06:10||201376.2||201376.2||201376.2||201376.2|1
1733958390000|2024-12-11 23:06:30|201614.5|201348.7|201620.5|201342.5|201629.4|201348.7|201614.5|201336.5|11
1733958400000|2024-12-11 23:06:40|201620|201343|201612.7|201347|201620|201347|201612.7|201343|10
1733958410000|2024-12-11 23:06:50|201612|201347.7|201616.7|201348.9|201617.7|201349|201611.3|201347.7|6
1733958420000|2024-12-11 23:07:00|201629.7|201376.4|201635.7|201364.1|201645.9|201377.9|201629.7|201355.2|13
1733958430000|2024-12-11 23:07:10|201634.9|201364.9|201632.7|201374.4|201635.2|201374.4|201632.7|201364.9|10
1733958440000|2024-12-11 23:07:20|201632.2|201374.9|201628|201387|201632.2|201387|201628|201374.9|5
1733958450000|2024-12-11 23:07:30|201627.3|201387.7|201626|201389|201627.3|201389|201626|201387.7|3
1733958470000|2024-12-11 23:07:50|201628.9|201378.6|201628.4|201379.1|201628.9|201379.1|201628.4|201378.6|2
1733958480000|2024-12-11 23:08:00|201633.4|201384.1|201625.1|201318.6|201649.7|201411.4|201602.3|201318.6|11
1733958490000|2024-12-11 23:08:10|201623.4|201320.3|201612.7|201330.7|201623.4|201330.7|201612.7|201320.3|10
1733958500000|2024-12-11 23:08:20|201611.5|201331.9|201600.4|201336.3|201611.5|201336.3|201600.4|201331.5|11
1733958510000|2024-12-11 23:08:30|201599.9|201336.8|201606.9|201353.1|201609.4|201356|201594.7|201336.8|11
1733958520000|2024-12-11 23:08:40|201606.4|201353.6|201604.4|201355.6|201606.4|201355.6|201604.4|201353.6|5
1733958530000|2024-12-11 23:08:50|201603.9|201356.1|201603.4|201355.8|201604.9|201357.6|201603.4|201355.8|3
1733958540000|2024-12-11 23:09:00|201609.4|201361.9|201613.3|201388.3|201617.6|201388.3|201609.4|201361.9|7
1733958550000|2024-12-11 23:09:10|201612.7|201389|201612|201389.7|201612.7|201389.7|201612|201389|2
1733958570000|2024-12-11 23:09:30|201618.6|201374.3|201613.2|201379.9|201618.6|201379.9|201613.2|201374.3|3
1733958580000|2024-12-11 23:09:40|201608.9|201386.2|201614.2|201380.9|201614.2|201387.5|201608.9|201380.9|4
1733958590000|2024-12-11 23:09:50|201613.7|201381.4|201613.7|201381.4|201613.7|201381.4|201613.7|201381.4|1
1733958600000|2024-12-11 23:10:00|201614.7|201382.4|201614|201395.3|201622.2|201395.3|201614|201382.4|6
1733958630000|2024-12-11 23:10:30|201617.9|201386.3|201617.9|201386.3|201617.9|201386.3|201617.9|201386.3|1
1733958640000|2024-12-11 23:10:40||201385.8||201385.8||201385.8||201385.8|1
1733958650000|2024-12-11 23:10:50|201617.4|201386.3|201617.4|201386.3|201617.4|201386.3|201617.4|201386.3|1
1733958660000|2024-12-11 23:11:00|201613.7|201394.3|201616.3|201407|201617|201407|201613.7|201394.3|3
1733958670000|2024-12-11 23:11:10|201615.7|201407.7|201614.3|201406.3|201615.7|201407.7|201614.3|201406.3|2
1733958680000|2024-12-11 23:11:20|201618.3|201394.8|201618.3|201394.8|201618.3|201394.8|201618.3|201394.8|1
1733958690000|2024-12-11 23:11:30|201613.6|201400.1|201613.6|201400.1|201613.6|201400.1|201613.6|201400.1|1
1733958700000|2024-12-11 23:11:40|201613.2|201396.3|201611.2|201389.9|201613.2|201396.3|201611.2|201389.5|3
1733958710000|2024-12-11 23:11:50|201616|201387|201616|201387|201616|201387|201616|201387|1
1733958730000|2024-12-11 23:12:10|201615.5|201386.5|201615.5|201386.5|201615.5|201386.5|201615.5|201386.5|1
1733958740000|2024-12-11 23:12:20|201610.5|201381.4|201594.8|201343.5|201610.5|201381.4|201591.5|201341|11
1733958750000|2024-12-11 23:12:30|201594.3|201344|201591.3|201347|201594.3|201347|201591.3|201344|7
1733958760000|2024-12-11 23:12:40|201590.8|201347.5|201590.3|201348|201590.8|201348|201590.3|201347.5|2
1733958770000|2024-12-11 23:12:50|201589.8|201348.5|201591|201375.3|201597.8|201375.3|201589.8|201348.5|4
1733958780000|2024-12-11 23:13:00|201590.3|201376|201593|201379.3|201593|201379.3|201590.3|201376|2
1733958790000|2024-12-11 23:13:10|201601.8|201364|201601.8|201364|201601.8|201364|201601.8|201364|1
1733958800000|2024-12-11 23:13:20|201596.9|201369.1|201596.9|201369.1|201596.9|201369.1|201596.9|201369.1|1
1733958810000|2024-12-11 23:13:30|201587.6|201371.5|201587.6|201371.5|201587.6|201371.5|201587.6|201371.5|1
1733958830000|2024-12-11 23:13:50|201577|201388|201577|201388|201577|201388|201577|201388|1
1733958840000|2024-12-11 23:14:00|201581|201393|201585.7|201371.7|201585.7|201393|201581|201371.7|2
1733958860000|2024-12-11 23:14:20|201596.8|201358.8|201596.3|201357.8|201596.8|201358.8|201596.3|201357.8|2
1733958890000|2024-12-11 23:14:50|201585|201370.3|201585|201370.3|201585|201370.3|201585|201370.3|1
1733958910000|2024-12-11 23:15:10|201583.7|201369.7|201594|201355.9|201594|201369.7|201583.7|201355.9|2
1733958920000|2024-12-11 23:15:20|201602|201347.9|201602|201347.9|201602|201347.9|201602|201347.9|1
1733958950000|2024-12-11 23:15:50|201594.3|201359|201588|201368|201594.3|201368|201588|201359|2
1733958960000|2024-12-11 23:16:00|201595.3|201358.7|201595.3|201358.7|201595.3|201358.7|201595.3|201358.7|1
1733958970000|2024-12-11 23:16:10|201602.9|201347.8|201602.9|201347.8|201602.9|201347.8|201602.9|201347.8|1
1733958990000|2024-12-11 23:16:30|201606.4|201351.3|201602.9|201348.3|201606.4|201351.3|201602.9|201348.3|2
1733959010000|2024-12-11 23:16:50|201595.3|201359.3|201595.3|201359.3|201595.3|201359.3|201595.3|201359.3|1
1733959020000|2024-12-11 23:17:00|201600|201363.3|201603.4|201348.4|201603.4|201363.3|201596|201348.4|3
1733959030000|2024-12-11 23:17:10|201601.2|201351.2|201600.6|201351.8|201601.2|201351.8|201600.6|201351.2|2
1733959040000|2024-12-11 23:17:20|201602.9|201348.9|201602.9|201348.9|201602.9|201348.9|201602.9|201348.9|1
1733959060000|2024-12-11 23:17:40|201595.3|201360|201595.3|201360|201595.3|201360|201595.3|201360|1
1733959080000|2024-12-11 23:18:00|201602.8|201348.7|201606.8|201353.7|201606.8|201353.7|201602.8|201348.7|3
1733959090000|2024-12-11 23:18:10|201606.3|201354.2|201606.3|201354.2|201606.3|201354.2|201606.3|201354.2|1
1733959100000|2024-12-11 23:18:20|201607.3|201354.7|201607.3|201355.7|201607.3|201355.7|201607.3|201354.7|2
1733959110000|2024-12-11 23:18:30|201601.3|201368.7|201603|201361.4|201603.5|201368.7|201601.3|201361.4|3
1733959140000|2024-12-11 23:19:00|201607|201365.4|201603.5|201362.4|201607|201365.4|201603.5|201362.4|2
1733959150000|2024-12-11 23:19:10|201601.3|201370|201601.3|201370|201601.3|201370|201600.7|201370|3
1733959160000|2024-12-11 23:19:20|201603.6|201362.6|201603.6|201362.6|201603.6|201362.6|201603.6|201362.6|1
1733959180000|2024-12-11 23:19:40|201603.1|201363.1|201603.1|201363.1|201603.1|201363.1|201603.1|201363.1|1
1733959200000|2024-12-11 23:20:00|201587|201375|201600.7|201370.7|201600.7|201375|201587|201370.7|2
1733959210000|2024-12-11 23:20:10|201599.3|201369.3|201599.3|201369.3|201599.3|201369.3|201599.3|201369.3|1
1733959220000|2024-12-11 23:20:20|201602.3|201362.3|201570.5|201399.4|201602.3|201399.4|201570.5|201362.3|2
1733959250000|2024-12-11 23:20:50|201599.3|201369.3|201599.3|201369.3|201599.3|201369.3|201599.3|201369.3|1
1733959260000|2024-12-11 23:21:00|201604|201374|201600|201370|201604|201374|201600|201370|2
1733959270000|2024-12-11 23:21:10|201586|201374|201527.8|201437.8|201586|201437.8|201527.8|201374|2
1733959280000|2024-12-11 23:21:20|201571.4|201400.2|201571.4|201400.2|201571.4|201400.2|201571.4|201400.2|1
1733959290000|2024-12-11 23:21:30|201571.2|201400.5|201571.2|201400.5|201571.2|201400.5|201571.2|201400.5|1
1733959310000|2024-12-11 23:21:50|201599.3|201370.7|201599.3|201370.7|201599.3|201370.7|201599.3|201370.7|1
1733959320000|2024-12-11 23:22:00|201585|201375|201599.3|201370.7|201599.3|201375|201585|201370.7|2
1733959330000|2024-12-11 23:22:10|201571.5|201400.8|201571.5|201400.8|201571.5|201400.8|201571.5|201400.8|1
1733959350000|2024-12-11 23:22:30|201528.3|201438.3|201578.7|201414.2|201579.7|201452.8|201528.3|201414.2|6
1733959360000|2024-12-11 23:22:40|201574.7|201410.2|201570.9|201406.7|201574.7|201410.2|201570.9|201406.4|4
1733959370000|2024-12-11 23:22:50||201407||201407||201407||201407|1
1733959380000|2024-12-11 23:23:00||201407.2||201407.2||201407.2||201407.2|1
1733959390000|2024-12-11 23:23:10|201593.3|201383.3|201576|201394|201593.3|201394|201576|201383.3|2
1733959410000|2024-12-11 23:23:30|201593.3|201383.3|201571.5|201407.9|201593.3|201407.9|201571.5|201383.3|2
1733959450000|2024-12-11 23:24:10|201593.3|201383.3|201593.3|201383.3|201593.3|201383.3|201593.3|201383.3|1
1733959460000|2024-12-11 23:24:20|201576|201394|201576|201394|201576|201394|201576|201394|1
1733959470000|2024-12-11 23:24:30|201570|201400|201533.1|201443.1|201570|201443.1|201533.1|201400|2
1733959490000|2024-12-11 23:24:50|201571.8|201407.7|201582.8|201396.7|201582.8|201407.7|201571.8|201396.7|2
1733959500000|2024-12-11 23:25:00|201624|201356|201624|201356|201624|201356|201624|201356|1
1733959520000|2024-12-11 23:25:20|201582.7|201397|201582.7|201397|201582.7|201397|201582.7|201397|1
1733959560000|2024-12-11 23:26:00|201624|201356|201624|201356|201624|201356|201624|201356|1
1733959580000|2024-12-11 23:26:20|201582.8|201397.1|201582.8|201397.1|201582.8|201397.1|201582.8|201397.1|1
1733959620000|2024-12-11 23:27:00|201624|201356|201624|201356|201624|201356|201624|201356|1
1733959630000|2024-12-11 23:27:10|201613|201357|201565.5|201411.2|201613|201411.2|201565.5|201357|2
1733959670000|2024-12-11 23:27:50|201613|201357|201613|201357|201613|201357|201613|201357|1
1733959690000|2024-12-11 23:28:10|201565.5|201411.3|201565.5|201411.3|201565.5|201411.3|201565.5|201411.3|1
1733959700000|2024-12-11 23:28:20|201565.2|201411.6|201565.2|201411.6|201565.2|201411.6|201565.2|201411.6|1
1733959720000|2024-12-11 23:28:40|201612|201358|201612|201358|201612|201358|201612|201358|1
1733959740000|2024-12-11 23:29:00|201566.5|201412.9|201566.5|201412.9|201566.5|201412.9|201566.5|201412.9|1
1733959750000|2024-12-11 23:29:10|201583.6|201398.5|201583.6|201398.5|201583.6|201398.5|201583.6|201398.5|1
1733959780000|2024-12-11 23:29:40|201623.5|201356.5|201623.5|201356.5|201623.5|201356.5|201623.5|201356.5|1
1733959790000|2024-12-11 23:29:50|201575|201389.8|201502.4|201301.3|201575|201389.8|201502.3|201298.1|11
1733959800000|2024-12-11 23:30:00|201502.1|201302.1|201505.7|201312.2|201506.8|201312.2|201502.1|201302.1|12
1733959810000|2024-12-11 23:30:10|201505.5|201312.4|201505.5|201315.2|201505.5|201315.2|201505.5|201312.4|10
1733959820000|2024-12-11 23:30:20|201505.2|201315.5|201505.2|201316.5|201505.2|201316.5|201505.2|201315.5|6
1733959830000|2024-12-11 23:30:30|201544|201274.5|201526|201274|201544|201275|201526|201274|4
1733959840000|2024-12-11 23:30:40|201534|201275|201502.2|201316.4|201534|201318.7|201502.2|201275|5
1733959860000|2024-12-11 23:31:00|201503.9|201318.7|201511.3|201331.8|201511.3|201331.8|201503.9|201318.7|3
1733959890000|2024-12-11 23:31:30|201553|201296.5|201551.5|201295.5|201553|201296.5|201551.5|201295.5|2
1733959910000|2024-12-11 23:31:50|201510.6|201331.3|201510.6|201331.3|201510.6|201331.3|201510.6|201331.3|1
1733959920000|2024-12-11 23:32:00|201511.1|201331.8|201512.1|201332.6|201512.1|201332.6|201511.1|201331.8|3
1733959930000|2024-12-11 23:32:10|201511.3|201331.8|201510.9|201331.5|201511.3|201331.8|201510.9|201331.5|2
1733959940000|2024-12-11 23:32:20|201552|201296|201552|201296|201552|201296|201552|201296|1
1733959970000|2024-12-11 23:32:50|201508.9|201329.6|201508.9|201329.6|201508.9|201329.6|201508.9|201329.6|1
1733960000000|2024-12-11 23:33:20|201552|201296|201552|201296|201552|201296|201552|201296|1
1733960020000|2024-12-11 23:33:40|201509|201329.7|201509|201329.7|201509|201329.7|201509|201329.7|1
1733960030000|2024-12-11 23:33:50|201493.7|201342.3|201493.7|201342.3|201493.7|201342.3|201493.7|201342.3|1
1733960040000|2024-12-11 23:34:00|201494.3|201342.9|201494.3|201342.9|201494.3|201342.9|201494.3|201342.9|1
1733960050000|2024-12-11 23:34:10|201494|201343.3|201494|201343.3|201494|201343.3|201494|201343.3|1
1733960060000|2024-12-11 23:34:20|201550|201303|201550|201303|201550|201303|201550|201303|1
1733960070000|2024-12-11 23:34:30|201556|201297|201556|201297|201556|201297|201556|201297|1
1733960080000|2024-12-11 23:34:40|201496.3|201341.5|201496.3|201341.5|201496.3|201341.5|201496.3|201341.5|1
1733960090000|2024-12-11 23:34:50|201489.4|201334.7|201483.9|201306.3|201489.4|201334.7|201460.2|201294.7|6
1733960100000|2024-12-11 23:35:00|201483.6|201306.6|201485.9|201322.9|201489.2|201322.9|201471.7|201306.6|13
1733960110000|2024-12-11 23:35:10|201485.7|201323.2|201484|201324.9|201485.7|201324.9|201484|201323.2|9
1733960120000|2024-12-11 23:35:20|201483.7|201325.2|201483|201325.9|201483.7|201325.9|201483|201325.2|5
1733960130000|2024-12-11 23:35:30|201499|201307|201499.7|201303.7|201500.3|201307|201499|201303|4
1733960140000|2024-12-11 23:35:40|201499|201304.3|201499|201304.3|201499|201304.3|201499|201304.3|2
1733960150000|2024-12-11 23:35:50|201482.4|201305|201482.4|201324.4|201482.4|201324.4|201482.4|201304.3|3
1733960160000|2024-12-11 23:36:00|201477.5|201319.5|201481.2|201325.6|201481.2|201325.6|201477.5|201319.5|3
1733960180000|2024-12-11 23:36:20|201480.9|201325.1|201480.9|201325.1|201480.9|201325.1|201480.9|201325.1|1
1733960190000|2024-12-11 23:36:30|201498|201305.3|201498|201305.3|201498|201305.3|201498|201305.3|1
1733960210000|2024-12-11 23:36:50|201481.4|201326.5|201481.4|201326.5|201481.4|201326.5|201481.4|201326.5|1
1733960220000|2024-12-11 23:37:00|201475.7|201320.8|201479.8|201327|201481.1|201327.4|201472.9|201320.3|7
1733960230000|2024-12-11 23:37:10|201481.1|201327.2|201480.6|201327.4|201481.1|201327.4|201480.6|201327.2|3
1733960240000|2024-12-11 23:37:20||201327.2||201327.2||201327.2||201327.2|1
1733960250000|2024-12-11 23:37:30|201496.7|201307.7|201496.7|201307.7|201496.7|201308.3|201496.7|201307.7|3
1733960260000|2024-12-11 23:37:40||201308.3||201308.3||201308.3||201308.3|1
1733960270000|2024-12-11 23:37:50|201478|201321|201447.4|201357.4|201478|201357.4|201447.4|201320|4
1733960280000|2024-12-11 23:38:00|201440.2|201350.2|201478.5|201326.2|201478.5|201351|201436.2|201323.2|6
1733960290000|2024-12-11 23:38:10|201480.3||201478.8||201480.3||201478.8||2
1733960310000|2024-12-11 23:38:30|201474|201319|201474|201319|201474|201319|201474|201319|1
1733960330000|2024-12-11 23:38:50|201440.2|201350.2|201436.3|201346.3|201440.2|201350.2|201436.3|201346.3|4
1733960340000|2024-12-11 23:39:00|201440.2|201350.2|201440.9|201350.9|201480.8|201350.9|201439.8|201320|12
1733960350000|2024-12-11 23:39:10|201445.1|201355.1|201480.8|201327.8|201480.8|201355.1|201445.1|201327.8|2
1733960360000|2024-12-11 23:39:20|201480.5|201328|201480.5|201328|201480.5|201328|201480.5|201328|1
1733960390000|2024-12-11 23:39:50|201496|201308|201496|201308|201496|201308|201496|201308|1
1733960400000|2024-12-11 23:40:00|201475.2|201321.8|201479.1|201326.6|201479.1|201326.6|201470|201319.8|4
1733960420000|2024-12-11 23:40:20|201479.9|201325.3|201444|201354|201479.9|201354|201444|201325.3|4
1733960430000|2024-12-11 23:40:30|201488|201306|201488|201306|201488|201306|201488|201306|1
1733960450000|2024-12-11 23:40:50|201442.6|201352.6|201442.6|201352.6|201442.6|201352.6|201442.6|201352.6|1
1733960460000|2024-12-11 23:41:00|201444.1|201354.1|201480.5|201328.2|201480.5|201354.1|201444.1|201326.4|4
1733960490000|2024-12-11 23:41:30|201497|201309|201497|201309|201497|201309|201497|201309|1
1733960500000|2024-12-11 23:41:40|201479|201321|201476.4|201326.2|201479|201352.3|201440|201321|5
1733960520000|2024-12-11 23:42:00|201481.3|201328.2|201467.2|201316.4|201482.1|201328.5|201466|201314|6
1733960530000|2024-12-11 23:42:10|201468|201315.6|201468|201315.6|201468|201315.6|201468|201315.6|1
1733960550000|2024-12-11 23:42:30|201467.6|201316|201467.6|201316|201467.6|201316|201467.6|201316|1
1733960560000|2024-12-11 23:42:40|201480|201299.7|201480|201299.7|201480|201299.7|201480|201299.7|1
1733960570000|2024-12-11 23:42:50|201473.3|201299|201485|201299.7|201485|201299.7|201472.7|201292.7|4
1733960580000|2024-12-11 23:43:00|201477.8|201321.2|201421.9|201331.9|201477.8|201344.6|201421.9|201321.2|6
1733960620000|2024-12-11 23:43:40|201468.3|201285|201468.3|201285|201468.3|201285|201468.3|201285|1
1733960630000|2024-12-11 23:43:50|201472.3|201281.7|201471.7|201281.7|201472.3|201281.7|201471.7|201281.7|2
1733960640000|2024-12-11 23:44:00|201456.4|201302.2|201457.5|201302.8|201457.5|201302.8|201456.4|201302.2|2
1733960680000|2024-12-11 23:44:40|201462|201302|201462|201302|201462|201302|201462|201302|1
1733960690000|2024-12-11 23:44:50|201424.2|201334.2|201424.2|201334.2|201424.2|201334.2|201424.2|201334.2|1
1733960700000|2024-12-11 23:45:00|201429.4|201339.4|201430.6|201340.6|201461.1|201340.6|201429.4|201310.8|3
1733960710000|2024-12-11 23:45:10|201424.7|201334.7|201445.7|201286.2|201448.1|201334.7|201424.7|201286.2|4
1733960730000|2024-12-11 23:45:30|201446.5|201285.7|201445.7|201285.2|201446.5|201285.7|201445.2|201285.2|4
1733960750000|2024-12-11 23:45:50|201463|201265.7|201463|201265.7|201463|201265.7|201463|201265.7|1
1733960760000|2024-12-11 23:46:00|201462.3|201275.7|201462.3|201268.3|201462.3|201275.7|201462.3|201265.7|3
1733960770000|2024-12-11 23:46:10|201446.5|201287.2|201431|201280.2|201446.5|201287.2|201431|201280.2|3
1733960780000|2024-12-11 23:46:20|201424.2|201273.4|201414|201263.2|201424.2|201273.4|201414|201263.2|2
1733960800000|2024-12-11 23:46:40|201413.6|201263.6|201409.9|201246.7|201413.6|201263.6|201408.4|201246.7|4
1733960810000|2024-12-11 23:46:50|201409.7|201246.9|201415.7|201259.4|201416.9|201259.8|201409.7|201246.9|6
1733960820000|2024-12-11 23:47:00|201415.3|201261|201415.3|201261|201416.5|201261|201415.3|201261|4
1733960830000|2024-12-11 23:47:10||201259.4||201259.4||201259.4||201259.4|1
1733960840000|2024-12-11 23:47:20|201411.7|201255.8|201411.7|201255.8|201411.7|201255.8|201411.7|201255.8|1
1733960870000|2024-12-11 23:47:50|201426.7|201245.3|201426.7|201245.3|201426.7|201245.3|201426.7|201245.3|1
1733960890000|2024-12-11 23:48:10|201411.4|201255.4|201411.4|201255.4|201411.4|201255.4|201411.4|201255.4|1
1733960930000|2024-12-11 23:48:50|201426.7|201245.3|201426.7|201245.3|201426.7|201245.3|201426.7|201245.3|1
1733960950000|2024-12-11 23:49:10|201411.2|201255.3|201411.2|201255.3|201411.2|201255.3|201411.2|201255.3|1
1733960980000|2024-12-11 23:49:40|201415|201264|201415|201264|201415|201264|201415|201264|1
1733960990000|2024-12-11 23:49:50|201426.7|201245.3|201426.7|201245.3|201426.7|201245.3|201426.7|201245.3|1
1733961000000|2024-12-11 23:50:00|201411.2|201246|201411.2|201255.8|201411.2|201255.8|201411.2|201246|2
1733961010000|2024-12-11 23:50:10|201409.6|201255.4|201399.5|201241.2|201409.6|201255.4|201398.3|201241.2|3
1733961020000|2024-12-11 23:50:20|201399.1|201241.6|201400.9|201239.8|201400.9|201241.6|201398.7|201239.4|4
1733961030000|2024-12-11 23:50:30|201400.5|201239|201400.5|201239|201400.5|201239|201400.5|201239|2
1733961040000|2024-12-11 23:50:40|201399.7|201239.8|201399.7|201239.8|201399.7|201239.8|201399.7|201239.8|1
1733961050000|2024-12-11 23:50:50|201413|201227|201413|201227|201413|201227|201413|201227|1
1733961060000|2024-12-11 23:51:00|201404.8|201244.8|201351.8|201261.8|201404.8|201261.8|201351|201244.8|3
1733961070000|2024-12-11 23:51:10|201352.8|201262.8|201352.2|201262.2|201352.8|201262.8|201352.2|201262.2|2
1733961090000|2024-12-11 23:51:30|201351|201261|201351|201261|201351|201261|201351|201261|1
1733961110000|2024-12-11 23:51:50|201349.4|201259.4|201349.4|201259.4|201349.4|201259.4|201349.4|201259.4|1
1733961120000|2024-12-11 23:52:00|201349.5|201259.5|201348.7|201258.7|201349.5|201259.5|201348.1|201258.1|3
1733961130000|2024-12-11 23:52:10|201349.5|201259.5|201349.5|201259.5|201349.5|201259.5|201349.5|201259.5|1
1733961140000|2024-12-11 23:52:20|201388.3|201223|201388.3|201223|201388.3|201223|201388.3|201223|1
1733961170000|2024-12-11 23:52:50|201349.7|201259.7|201349.7|201259.7|201349.7|201259.7|201349.7|201259.7|1
1733961190000|2024-12-11 23:53:10|201348.9|201258.9|201348.9|201258.9|201348.9|201258.9|201348.9|201258.9|1
1733961200000|2024-12-11 23:53:20|201387|201221.7|201387|201221.7|201387|201221.7|201387|201221.7|1
1733961220000|2024-12-11 23:53:40|201348.8|201258.8|201348.8|201258.8|201348.8|201258.8|201348.8|201258.8|1
1733961240000|2024-12-11 23:54:00|201349.6|201259.6|201349.6|201259.6|201349.6|201259.6|201349.6|201259.6|1
1733961260000|2024-12-11 23:54:20|201388.3|201223|201351.5|201261.5|201388.3|201261.5|201351|201223|3
1733961280000|2024-12-11 23:54:40|201350.4|201260.4|201350.4|201260.4|201350.4|201260.4|201350.4|201260.4|1
1733961300000|2024-12-11 23:55:00|201350.2|201260.2|201350.1|201260.1|201350.2|201260.2|201350.1|201260.1|2
1733961310000|2024-12-11 23:55:10|201388.3|201223|201388.3|201223|201388.3|201223|201388.3|201223|1
1733961330000|2024-12-11 23:55:30|201350.1|201260.1|201350.1|201260.1|201350.1|201260.1|201350.1|201260.1|1
1733961360000|2024-12-11 23:56:00|201349.3|201259.3|201350.1|201260.1|201350.1|201260.1|201349.3|201259.3|2
1733961370000|2024-12-11 23:56:10|201387.7|201223.7|201387.7|201223.7|201387.7|201223.7|201387.7|201223.7|1
1733961390000|2024-12-11 23:56:30|201350.1|201260.1|201382.1|201228.4|201382.1|201260.1|201350.1|201228|3
1733961400000|2024-12-11 23:56:40|201381.3|201227.6|201382.1|201228.4|201382.1|201228.4|201381.3|201227.6|2
1733961420000|2024-12-11 23:57:00|201394.3|201219|201393.7|201217.7|201394.3|201219|201393.7|201217.7|2
1733961440000|2024-12-11 23:57:20|201382.1|201228.1|201382.1|201228.1|201382.1|201228.1|201382.1|201228.1|1
1733961460000|2024-12-11 23:57:40|201350.1|201260.1|201349.1|201259.1|201350.1|201260.1|201349.1|201259.1|2
1733961470000|2024-12-11 23:57:50|201380|201228|201380|201228|201380|201228|201380|201228|1
1733961500000|2024-12-11 23:58:20|201348.8|201258.8|201348.8|201258.8|201348.8|201258.8|201348.8|201258.8|1
1733961530000|2024-12-11 23:58:50|201380|201228|201380|201228|201380|201228|201380|201228|1
1733961540000|2024-12-11 23:59:00|201379|201224|201395|201203|201395|201224|201376|201203|4
1733961550000|2024-12-11 23:59:10|201380.9|201220.9|201380.9|201220.9|201380.9|201220.9|201380.9|201220.9|1
1733961570000|2024-12-11 23:59:30|201344.5|201254.5|201344.5|201254.5|201344.5|201254.5|201344.5|201254.5|1
1733961580000|2024-12-11 23:59:40|201385|201207|201385|201207|201385|201207|201385|201207|1
1733961600000|2024-12-12 00:00:00|201388|201208|201395.7|201203.7|201395.7|201208|201386|201203.7|3
1733961610000|2024-12-12 00:00:10|201381.1|201221.2|201379.9|201223.1|201381.1|201223.1|201378.9|201221.2|4
1733961620000|2024-12-12 00:00:20|201380.9|201222.9|201379.7|201221.7|201380.9|201222.9|201379.7|201221.7|2
1733961640000|2024-12-12 00:00:40|201391.7|201209|201391.7|201209|201391.7|201209|201391.7|201209|1
1733961650000|2024-12-12 00:00:50|201380|201216|201380|201216|201380|201216|201380|201216|1
1733961660000|2024-12-12 00:01:00|201344.8|201254.8|201344.8|201254.8|201344.8|201254.8|201344.8|201254.8|1
1733961670000|2024-12-12 00:01:10|201339.1|201249.1|201335.4|201185.4|201339.1|201249.1|201300.7|201179.4|5
1733961680000|2024-12-12 00:01:20|201305.8|201215.8|201308.4|201218.4|201308.4|201218.4|201305.8|201215.8|11
1733961690000|2024-12-12 00:01:30|201308.5|201218.5|201305.2|201215.2|201308.7|201218.7|201301.2|201211.2|11
1733961700000|2024-12-12 00:01:40|201305.4|201215.4|201305|201215|201305.8|201215.8|201305|201215|4
1733961710000|2024-12-12 00:01:50|201305.2|201215.2|201305.2|201215.2|201305.4|201215.4|201305.2|201215.2|3
1733961720000|2024-12-12 00:02:00|201305.4|201215.4|201305.5|201215.5|201305.5|201215.5|201305.3|201215.3|3
1733961730000|2024-12-12 00:02:10|201341|201184.5|201314.8|201224.8|201341.5|201224.8|201314.2|201184.5|5
1733961740000|2024-12-12 00:02:20|201317|201227|201316.8|201226.8|201317|201227|201316.8|201226.8|2
1733961770000|2024-12-12 00:02:50|201351|201193.5|201351|201193.5|201351|201193.5|201351|201193.5|1
1733961780000|2024-12-12 00:03:00|201314.5|201224.5|201318.6|201228.6|201318.6|201228.6|201314.5|201224.5|2
1733961800000|2024-12-12 00:03:20|201317|201227|201315.8|201225.8|201317|201227|201312.8|201222.8|3
1733961810000|2024-12-12 00:03:30|201311.3|201221.3|201313.9|201223.9|201313.9|201223.9|201310.1|201220.1|3
1733961820000|2024-12-12 00:03:40|201313.7|201223.7|201313.7|201223.7|201313.7|201223.7|201313.7|201223.7|1
1733961840000|2024-12-12 00:04:00|201313.5|201223.5|201307.7|201217.7|201313.5|201223.5|201307.7|201217.7|3
1733961850000|2024-12-12 00:04:10|201307.4|201217.4|201307.4|201217.4|201307.4|201217.4|201307.4|201217.4|1
1733961860000|2024-12-12 00:04:20|201313|201223|201313|201223|201313|201223|201313|201223|1
1733961870000|2024-12-12 00:04:30|201316.6|201226.6|201303.2|201213.2|201316.6|201226.6|201303.2|201213.2|3
1733961880000|2024-12-12 00:04:40|201307|201217|201307.4|201217.4|201307.4|201217.4|201307|201217|2
1733961900000|2024-12-12 00:05:00|201302.9|201212.9|201311.3|201221.3|201311.3|201221.3|201302.9|201212.9|3
1733961940000|2024-12-12 00:05:40|201290|201200|201290|201200|201290|201200|201290|201200|1
1733961960000|2024-12-12 00:06:00|201307.3|201217.3|201303|201213|201307.3|201217.3|201303|201213|2
1733961990000|2024-12-12 00:06:30|201290|201200|201290|201200|201290|201200|201290|201200|1
1733962010000|2024-12-12 00:06:50|201302.7|201212.7|201302.7|201212.7|201302.7|201212.7|201302.7|201212.7|1
1733962040000|2024-12-12 00:07:20|201290|201200|201290|201200|201290|201200|201290|201200|1
1733962070000|2024-12-12 00:07:50|201302.9|201212.9|201302.9|201212.9|201302.9|201212.9|201302.9|201212.9|1
1733962100000|2024-12-12 00:08:20|201290|201200|201342|201186|201342|201203.5|201290|201186|3
1733962110000|2024-12-12 00:08:30|201343|201187|201342|201186|201343|201187|201342|201186|2
1733962120000|2024-12-12 00:08:40|201343.5|201186.5|201313.5|201223.5|201343.5|201223.5|201313|201186.5|4
1733962140000|2024-12-12 00:09:00|201314.1|201224.1|201315|201225|201315|201225|201314.1|201224.1|2
1733962150000|2024-12-12 00:09:10|201314.5|201224.5|201314|201224|201314.5|201224.5|201306.8|201216.8|5
1733962180000|2024-12-12 00:09:40|201343.5|201186|201313.1|201223.1|201343.5|201223.1|201308.3|201186|3
1733962200000|2024-12-12 00:10:00|201309|201219|201310.6|201220.6|201310.6|201220.6|201309|201219|2
1733962210000|2024-12-12 00:10:10|201310|201220|201310|201220|201310|201220|201310|201220|1
1733962230000|2024-12-12 00:10:30|201305.4|201215.4|201311.3|201221.3|201311.3|201221.3|201305.4|201215.4|2
1733962240000|2024-12-12 00:10:40|201311.7|201221.7|201311.5|201221.5|201311.7|201221.7|201311.5|201221.5|2
1733962270000|2024-12-12 00:11:10|201305.7|201215.7|201309.6|201219.6|201309.6|201219.6|201305.7|201215.7|4
1733962310000|2024-12-12 00:11:50|201293|201203|201293|201203|201293|201203|201293|201203|1
1733962320000|2024-12-12 00:12:00|201307.5|201217.5|201307.5|201217.5|201307.5|201217.5|201307.5|201217.5|1
1733962340000|2024-12-12 00:12:20|201307.3|201217.3|201310.6|201220.6|201310.6|201220.6|201307.3|201217.3|2
1733962360000|2024-12-12 00:12:40|201339.5|201187|201339.5|201187|201339.5|201187|201339.5|201187|1
1733962380000|2024-12-12 00:13:00|201292.5|201202.5|201307.3|201217.3|201307.3|201217.3|201292.5|201202.5|2
1733962410000|2024-12-12 00:13:30|201292.5|201202.5|201292.5|201202.5|201292.5|201202.5|201292.5|201202.5|1
1733962430000|2024-12-12 00:13:50|201307.3|201217.3|201307.3|201217.3|201307.3|201217.3|201307.3|201217.3|1
1733962460000|2024-12-12 00:14:20|201308.5|201218.5|201318.3|201228.3|201318.3|201228.3|201308.5|201218.5|2
1733962470000|2024-12-12 00:14:30|201349|201190|201347|201190|201349|201190|201347|201190|2
1733962480000|2024-12-12 00:14:40|201346.5|201190.5|201346.5|201190.5|201346.5|201190.5|201346.5|201190.5|1
1733962490000|2024-12-12 00:14:50|201313.4|201223.4|201314.9|201224.9|201314.9|201224.9|201313.4|201223.4|2
1733962500000|2024-12-12 00:15:00|201315.7|201225.7|201324.5|201234.5|201324.5|201234.5|201315.7|201225.7|3
1733962520000|2024-12-12 00:15:20|201362|201200|201362|201200|201362|201200|201362|201200|1
1733962530000|2024-12-12 00:15:30||201198||201198||201198||201198|1
1733962540000|2024-12-12 00:15:40|201325.8|201235.8|201325.8|201235.8|201325.8|201235.8|201325.8|201235.8|1
1733962560000|2024-12-12 00:16:00|201324.7|201234.7|201324.7|201234.7|201324.7|201234.7|201324.7|201234.7|1
1733962570000|2024-12-12 00:16:10|201320|201230|201320|201230|201320|201230|201320|201230|1
1733962590000|2024-12-12 00:16:30|201362|201198|201362|201198|201362|201198|201362|201198|1
1733962600000|2024-12-12 00:16:40|201325.4|201235.4|201325.4|201235.4|201325.4|201235.4|201325.4|201235.4|1
1733962630000|2024-12-12 00:17:10|201324.2|201234.2|201319.7|201229.7|201324.2|201234.2|201315.9|201225.9|3
1733962670000|2024-12-12 00:17:50|201349|201198|201349|201198|201349|201198|201349|201198|1
1733962680000|2024-12-12 00:18:00|201360.3|201199|201326.1|201236.1|201362|201236.1|201326.1|201199|3
1733962710000|2024-12-12 00:18:30|201325.3|201235.3|201325.3|201235.3|201325.3|201235.3|201325.3|201235.3|1
1733962720000|2024-12-12 00:18:40|201362|201198|201362|201198|201362|201198|201362|201198|1
1733962730000|2024-12-12 00:18:50|201328.5|201238.5|201331.4|201241.4|201331.4|201241.4|201328.5|201238.5|2
1733962770000|2024-12-12 00:19:30|201367.3|201199|201367.3|201199|201367.3|201199|201367.3|201199|1
1733962780000|2024-12-12 00:19:40|201368|201198.3|201368|201198.3|201368|201198.3|201368|201198.3|1
1733962790000|2024-12-12 00:19:50|201332.7|201242.7|201332.7|201242.7|201332.7|201242.7|201332.7|201242.7|1
1733962820000|2024-12-12 00:20:20|201329.7|201239.7|201350|201200|201350|201239.7|201329.7|201200|2
1733962830000|2024-12-12 00:20:30|201368|201198.3|201368|201198.3|201368|201198.3|201368|201198.3|1
1733962840000|2024-12-12 00:20:40|201332.7|201242.7|201332.7|201242.7|201332.7|201242.7|201332.7|201242.7|1
1733962870000|2024-12-12 00:21:10|201368|201198.3|201368|201198.3|201368|201198.3|201368|201198.3|1
1733962900000|2024-12-12 00:21:40|201332.4|201242.4|201332.4|201242.4|201332.4|201242.4|201332.4|201242.4|1
1733962930000|2024-12-12 00:22:10|201368|201198.3|201368|201198.3|201368|201198.3|201368|201198.3|1
1733962940000|2024-12-12 00:22:20|201328.4|201238.4|201333.1|201243.1|201333.1|201243.1|201328.4|201238.4|2
1733962980000|2024-12-12 00:23:00|201322|201232|201368.7|201200.3|201368.7|201232|201322|201200.3|2
1733962990000|2024-12-12 00:23:10|201333.5|201243.5|201333.5|201243.5|201333.5|201243.5|201333.5|201243.5|1
1733963030000|2024-12-12 00:23:50|201368.7|201200.3|201332.4|201242.4|201368.7|201242.4|201327.7|201197.7|5
1733963070000|2024-12-12 00:24:30|201368.7|201200.3|201368.7|201200.3|201368.7|201200.3|201368.7|201200.3|1
1733963090000|2024-12-12 00:24:50|201334.1|201244.1|201334.1|201244.1|201334.1|201244.1|201334.1|201244.1|1
1733963120000|2024-12-12 00:25:20|201368.7|201200.3|201368.7|201200.3|201368.7|201200.3|201368.7|201200.3|1
1733963130000|2024-12-12 00:25:30|201322|201232|201322|201232|201322|201232|201322|201232|1
1733963140000|2024-12-12 00:25:40|201368.7|201200.3|201334.6|201244.6|201368.7|201244.6|201334.6|201200.3|2
1733963150000|2024-12-12 00:25:50|201335.6|201245.6|201335.6|201245.6|201335.6|201245.6|201335.6|201245.6|1
1733963160000|2024-12-12 00:26:00|201334.8|201244.8|201334.8|201244.8|201334.8|201244.8|201334.8|201244.8|1
1733963180000|2024-12-12 00:26:20|201370|201199.7|201370|201199.7|201370|201199.7|201370|201199.7|1
1733963200000|2024-12-12 00:26:40|201334.7|201244.7|201334.7|201244.7|201334.7|201244.7|201334.7|201244.7|1
1733963220000|2024-12-12 00:27:00|201333.9|201243.9|201333.3|201243.3|201333.9|201243.9|201322.9|201232.9|6
1733963250000|2024-12-12 00:27:30|201369.3|201194.3|201369.3|201194.3|201369.3|201194.3|201369.3|201194.3|1
1733963270000|2024-12-12 00:27:50|201335.4|201245.4|201335.4|201245.4|201335.4|201245.4|201335.4|201245.4|1
1733963290000|2024-12-12 00:28:10|201332.4|201242.4|201332.4|201242.4|201332.4|201242.4|201332.4|201242.4|1
1733963300000|2024-12-12 00:28:20|201335.4|201245.4|201369.3|201194.3|201369.3|201245.4|201335.4|201194.3|2
1733963320000|2024-12-12 00:28:40|201329.8|201239.8|201325.9|201235.9|201329.8|201239.8|201322.8|201232.8|3
1733963360000|2024-12-12 00:29:20|201343|201190|201343|201190|201343|201190|201343|201190|1
1733963370000|2024-12-12 00:29:30|201345|201199.7|201369.3|201199.7|201369.3|201199.7|201345|201199.7|2
1733963380000|2024-12-12 00:29:40|201333.8|201243.8|201333.8|201243.8|201333.8|201243.8|201333.8|201243.8|1
1733963390000|2024-12-12 00:29:50|201329.9|201239.9|201386.4|201221|201386.4|201248.4|201329.1|201221|5
1733963400000|2024-12-12 00:30:00|201392.2|201226.9|201304.5|201214.5|201392.5|201244.5|201304.5|201214.5|22
1733963410000|2024-12-12 00:30:10|201303.9|201213.9|201306.5|201216.5|201307.2|201217.2|201302.5|201212.5|8
1733963420000|2024-12-12 00:30:20|201308.9|201218.9|201308.6|201218.6|201309|201219|201308.5|201218.5|5
1733963430000|2024-12-12 00:30:30|201308.5|201218.5|201305.7|201215.7|201308.9|201218.9|201295.2|201205.2|16
1733963440000|2024-12-12 00:30:40|201305.9|201215.9|201308.5|201218.5|201308.5|201218.5|201305.1|201215.1|18
1733963450000|2024-12-12 00:30:50|201308.2|201218.2|201308.9|201218.9|201308.9|201218.9|201304.3|201214.3|13
1733963460000|2024-12-12 00:31:00|201308.5|201218.5|201308.5|201218.5|201308.5|201218.5|201308.4|201218.4|5
1733963470000|2024-12-12 00:31:10|201307|201217|201307|201217|201307|201217|201307|201217|1
1733963480000|2024-12-12 00:31:20|201299.5|201209.5|201305.5|201215.5|201305.9|201215.9|201299.5|201209.5|6
1733963490000|2024-12-12 00:31:30|201305.7|201215.7|201305.2|201215.2|201305.7|201215.7|201305.2|201215.2|3
1733963500000|2024-12-12 00:31:40|201305.4|201215.4|201305.4|201215.4|201305.4|201215.4|201305.4|201215.4|1
1733963510000|2024-12-12 00:31:50|201305.2|201215.2|201305.2|201215.2|201305.2|201215.2|201305.2|201215.2|1
1733963520000|2024-12-12 00:32:00|201305.4|201215.4|201305.4|201215.4|201305.4|201215.4|201305.4|201215.4|1
1733963530000|2024-12-12 00:32:10|201307|201217|201306.8|201216.8|201307|201217|201306.8|201216.8|2
1733963540000|2024-12-12 00:32:20|201307|201217|201307|201217|201307|201217|201307|201217|1
1733963550000|2024-12-12 00:32:30|201306|201216|201306|201216|201306|201216|201306|201216|1
1733963580000|2024-12-12 00:33:00|201302.2|201212.2|201293|201203|201302.2|201212.2|201293|201203|2
1733963590000|2024-12-12 00:33:10|201307|201217|201307|201217|201307|201217|201307|201217|1
1733963600000|2024-12-12 00:33:20|201299.3|201209.3|201290.3|201200.3|201299.3|201209.3|201287|201197|3
1733963610000|2024-12-12 00:33:30|201285.3|201195.3|201289.6|201199.6|201289.6|201199.6|201275.9|201185.9|6
1733963620000|2024-12-12 00:33:40|201290.6|201200.6|201290.9|201200.9|201290.9|201200.9|201290.6|201200.6|2
1733963640000|2024-12-12 00:34:00|201290|201200|201290|201200|201290|201200|201290|201200|1
1733963660000|2024-12-12 00:34:20|201291|201201|201291|201201|201291|201201|201291|201201|1
1733963670000|2024-12-12 00:34:30|201292.5|201202.5|201303.6|201213.6|201303.6|201213.6|201292.5|201202.5|6
1733963700000|2024-12-12 00:35:00|201303.5|201213.5|201297|201207|201303.5|201213.5|201296|201206|7
1733963710000|2024-12-12 00:35:10|201297.2|201207.2|201297.2|201207.2|201297.2|201207.2|201297.2|201207.2|1
1733963720000|2024-12-12 00:35:20|201300|201210|201303.9|201213.9|201303.9|201213.9|201299.3|201209.3|8
1733963730000|2024-12-12 00:35:30|201303.1|201213.1|201303.1|201213.1|201303.9|201213.9|201303.1|201213.1|3
1733963740000|2024-12-12 00:35:40|201303.9|201213.9|201303.1|201213.1|201303.9|201213.9|201303.1|201213.1|6
1733963750000|2024-12-12 00:35:50|201303.9|201213.9|201305.3|201215.3|201305.3|201215.3|201303.9|201213.9|2
1733963760000|2024-12-12 00:36:00|201301.5|201211.5|201306|201216|201306|201216|201301.4|201211.4|8
1733963770000|2024-12-12 00:36:10|201305|201215|201305|201215|201305|201215|201305|201215|1
1733963780000|2024-12-12 00:36:20|201304|201214|201304|201214|201304|201214|201304|201214|1
1733963810000|2024-12-12 00:36:50|201305|201215|201305|201215|201305|201215|201305|201215|1
1733963820000|2024-12-12 00:37:00|201290|201200|201290|201200|201290|201200|201290|201200|1
1733963830000|2024-12-12 00:37:10|201300.8|201210.8|201300.8|201210.8|201300.8|201210.8|201300.8|201210.8|1
1733963840000|2024-12-12 00:37:20|201300.6|201210.6|201301.8|201211.8|201303.4|201213.4|201297.8|201207.8|5
1733963850000|2024-12-12 00:37:30|201295.4|201205.4|201295.4|201205.4|201295.4|201205.4|201295.4|201205.4|1
1733963860000|2024-12-12 00:37:40|201298.7|201208.7|201293.3|201203.3|201298.7|201208.7|201293.3|201203.3|3
1733963870000|2024-12-12 00:37:50|201296|201206|201296.9|201206.9|201296.9|201206.9|201296|201206|2
1733963880000|2024-12-12 00:38:00|201297.3|201207.3|201296.4|201206.4|201297.3|201207.3|201296.4|201206.4|2
1733963890000|2024-12-12 00:38:10|201297.5|201207.5|201296.5|201206.5|201297.5|201207.5|201296.5|201206.5|2
1733963900000|2024-12-12 00:38:20|201294.8|201204.8|201294.5|201204.5|201296.3|201206.3|201294.5|201204.5|4
1733963910000|2024-12-12 00:38:30|201296.3|201206.3|201303.2|201213.2|201303.2|201213.2|201294.5|201204.5|10
1733963950000|2024-12-12 00:39:10|201290|201200|201290|201200|201290|201200|201290|201200|1
1733963970000|2024-12-12 00:39:30|201299.9|201209.9|201303.8|201213.8|201303.8|201213.8|201299.9|201209.9|2
1733964000000|2024-12-12 00:40:00|201304.8|201214.8|201304.8|201214.8|201304.8|201214.8|201304.8|201214.8|1
1733964010000|2024-12-12 00:40:10|201290|201200|201290|201200|201290|201200|201290|201200|1
1733964020000|2024-12-12 00:40:20|201300.5|201210.5|201300.5|201210.5|201300.5|201210.5|201300.5|201210.5|1
1733964030000|2024-12-12 00:40:30|201304.3|201214.3|201297.3|201207.3|201304.3|201214.3|201297.3|201207.3|2
1733964040000|2024-12-12 00:40:40|201300.2|201210.2|201300.2|201210.2|201300.2|201210.2|201300.2|201210.2|1
1733964050000|2024-12-12 00:40:50|201300.6|201210.6|201302.3|201212.3|201302.3|201212.3|201300.6|201210.6|2
1733964070000|2024-12-12 00:41:10|201304.8|201214.8|201304.8|201214.8|201304.8|201214.8|201304.8|201214.8|1
1733964090000|2024-12-12 00:41:30|201304.2|201214.2|201304.2|201214.2|201304.2|201214.2|201304.2|201214.2|1
1733964120000|2024-12-12 00:42:00|201304.1|201214.1|201304.1|201214.1|201304.1|201214.1|201304.1|201214.1|1
1733964130000|2024-12-12 00:42:10|201304.5|201214.5|201304.5|201214.5|201304.5|201214.5|201304.5|201214.5|1
1733964150000|2024-12-12 00:42:30|201303.4|201213.4|201303.4|201213.4|201303.4|201213.4|201303.4|201213.4|1
1733964160000|2024-12-12 00:42:40|201303.6|201213.6|201305.8|201215.8|201305.8|201215.8|201303.6|201213.6|2
1733964170000|2024-12-12 00:42:50|201305.6|201215.6|201305.6|201215.6|201305.6|201215.6|201305.6|201215.6|1
1733964180000|2024-12-12 00:43:00|201307.3|201217.3|201307.3|201217.3|201307.3|201217.3|201307.3|201217.3|1
1733964200000|2024-12-12 00:43:20|201307.5|201217.5|201308.5|201218.5|201308.5|201218.5|201307.5|201217.5|2
1733964210000|2024-12-12 00:43:30|201311.3|201221.3|201312.9|201222.9|201314.5|201224.5|201311.3|201221.3|7
1733964230000|2024-12-12 00:43:50|201313|201223|201312|201222|201313|201223|201312|201222|2
1733964250000|2024-12-12 00:44:10|201312.8|201222.8|201314|201224|201314|201224|201312.8|201222.8|2
1733964260000|2024-12-12 00:44:20|201315.5|201225.5|201315.5|201225.5|201315.5|201225.5|201315.5|201225.5|1
1733964290000|2024-12-12 00:44:50|201314|201224|201314|201224|201314|201224|201314|201224|1
1733964300000|2024-12-12 00:45:00|201309|201219|201309|201219|201309|201219|201309|201219|1
1733964310000|2024-12-12 00:45:10|201314.9|201224.9|201314.9|201224.9|201314.9|201224.9|201314.9|201224.9|1
1733964350000|2024-12-12 00:45:50|201309|201219|201309|201219|201309|201219|201309|201219|1
1733964370000|2024-12-12 00:46:10|201314.1|201224.1|201314.1|201224.1|201314.1|201224.1|201314.1|201224.1|1
1733964390000|2024-12-12 00:46:30|201315.1|201225.1|201315.1|201225.1|201315.1|201225.1|201315.1|201225.1|1
1733964400000|2024-12-12 00:46:40|201311.4|201221.4|201313.5|201223.5|201313.5|201223.5|201310|201220|4
1733964430000|2024-12-12 00:47:10|201312.5|201222.5|201312.5|201222.5|201312.5|201222.5|201312.5|201222.5|1
1733964440000|2024-12-12 00:47:20|201306|201216|201313.5|201223.5|201313.5|201223.5|201306|201216|3
1733964450000|2024-12-12 00:47:30|201314.9|201224.9|201314.9|201224.9|201314.9|201224.9|201314.9|201224.9|1
1733964460000|2024-12-12 00:47:40|201317.1|201227.1|201319.9|201229.9|201322.4|201232.4|201316|201226|5
1733964470000|2024-12-12 00:47:50|201315|201225|201315.2|201225.2|201315.2|201225.2|201312|201222|3
1733964520000|2024-12-12 00:48:40|201309.5|201219.5|201310|201220|201314.3|201224.3|201309.5|201219.5|4
1733964530000|2024-12-12 00:48:50|201314|201224|201314|201224|201314|201224|201314|201224|1
1733964560000|2024-12-12 00:49:20|201314.1|201224.1|201314.1|201224.1|201314.1|201224.1|201314.1|201224.1|1
1733964570000|2024-12-12 00:49:30|201314.3|201224.3|201314.3|201224.3|201314.3|201224.3|201314.3|201224.3|1
1733964590000|2024-12-12 00:49:50|201312.8|201222.8|201312.8|201222.8|201312.8|201222.8|201312.8|201222.8|1
1733964600000|2024-12-12 00:50:00|201313.8|201223.8|201313.8|201223.8|201313.8|201223.8|201313.8|201223.8|1
1733964610000|2024-12-12 00:50:10|201313.5|201223.5|201313.5|201223.5|201313.5|201223.5|201313.5|201223.5|1
1733964620000|2024-12-12 00:50:20|201315.7|201225.7|201315.7|201225.7|201315.7|201225.7|201315.7|201225.7|1
1733964640000|2024-12-12 00:50:40|201314.9|201224.9|201314.9|201224.9|201314.9|201224.9|201314.9|201224.9|1
1733964650000|2024-12-12 00:50:50|201308|201218|201308|201218|201308|201218|201308|201218|1
1733964670000|2024-12-12 00:51:10|201313.5|201223.5|201309|201219|201315.7|201225.7|201309|201219|4
1733964680000|2024-12-12 00:51:20|201312.6|201222.6|201312.6|201222.6|201312.6|201222.6|201312.6|201222.6|1
1733964710000|2024-12-12 00:51:50|201311.5|201221.5|201311.5|201221.5|201311.5|201221.5|201311.5|201221.5|1
1733964730000|2024-12-12 00:52:10|201311|201221|201312.1|201222.1|201312.1|201222.1|201311|201221|2
1733964760000|2024-12-12 00:52:40|201303.5|201213.5|201303.5|201213.5|201303.5|201213.5|201303.5|201213.5|1
1733964790000|2024-12-12 00:53:10|201310.8|201220.8|201312.2|201222.2|201312.2|201222.2|201310.5|201220.5|3
1733964810000|2024-12-12 00:53:30|201312.4|201222.4|201312.4|201222.4|201312.4|201222.4|201312.4|201222.4|1
1733964820000|2024-12-12 00:53:40|201311.3|201221.3|201293.9|201203.9|201311.3|201221.3|201293.9|201203.9|7
1733964830000|2024-12-12 00:53:50|201291.4|201201.4|201288.3|201198.3|201291.4|201201.4|201284.4|201194.4|6
1733964840000|2024-12-12 00:54:00|201284.4|201194.4|201289.7|201199.7|201289.7|201199.7|201284.4|201194.4|9
1733964850000|2024-12-12 00:54:10|201285.5|201195.5|201277.2|201187.2|201289|201199|201277.2|201187.2|3
1733964880000|2024-12-12 00:54:40|201285.5|201195.5|201285.5|201195.5|201285.5|201195.5|201285.5|201195.5|1
1733964890000|2024-12-12 00:54:50|201286.5|201196.5|201284.5|201194.5|201287|201197|201281.5|201191.5|4
1733964900000|2024-12-12 00:55:00|201290.5|201200.5|201303.3|201213.3|201311.4|201221.4|201290.5|201200.5|15
1733964910000|2024-12-12 00:55:10|201311.3|201221.3|201338.1|201172.9|201338.8|201221.3|201303|201172.9|5
1733964920000|2024-12-12 00:55:20|201337.6|201173.4|201337.6|201173.4|201337.6|201173.9|201337.6|201173.4|5
1733964930000|2024-12-12 00:55:30|201337.1|201173.9|201337.1|201173.9|201337.1|201174.9|201337.1|201173.9|9
1733964940000|2024-12-12 00:55:40|201301.5|201174.4|201301.8|201211.8|201302.2|201212.2|201301.5|201174.4|9
1733964950000|2024-12-12 00:55:50|201302.2|201212.2|201302.8|201212.8|201303.2|201213.2|201302.2|201212.2|11
1733964960000|2024-12-12 00:56:00|201303.2|201213.2|201303.5|201213.5|201303.8|201213.8|201303.2|201213.2|10
1733964970000|2024-12-12 00:56:10|201303.2|201213.2|201296|201206|201303.5|201213.5|201293.1|201203.1|14
1733964980000|2024-12-12 00:56:20|201295.8|201205.8|201296|201206|201296|201206|201295.5|201205.5|5
1733964990000|2024-12-12 00:56:30|201296.3|201206.3|201295.3|201205.3|201296.3|201206.3|201295.3|201205.3|13
1733965000000|2024-12-12 00:56:40|201304|201214|201297|201207|201304.4|201214.4|201297|201207|11
1733965020000|2024-12-12 00:57:00|201297.5|201207.5|201297.1|201207.1|201305.7|201215.7|201296.8|201206.8|14
1733965030000|2024-12-12 00:57:10|201296.8|201206.8|201294.7|201204.7|201296.8|201206.8|201294.6|201204.6|14
1733965040000|2024-12-12 00:57:20|201295|201205|201297|201207|201297|201207|201294.2|201204.2|8
1733965050000|2024-12-12 00:57:30|201298.2|201208.2|201304.4|201214.4|201338.4|201214.4|201298.2|201183.4|10
1733965060000|2024-12-12 00:57:40|201304.7|201214.7|201304.3|201214.3|201305|201215|201304.3|201214.3|5
1733965070000|2024-12-12 00:57:50|201304.7|201214.7|201305|201215|201305.3|201215.3|201304.7|201214.7|4
1733965080000|2024-12-12 00:58:00|201340.6|201182.9|201299.6|201209.6|201340.6|201210.1|201297.9|201182.9|16
1733965090000|2024-12-12 00:58:10|201298.4|201208.4|201336|201182.6|201341.6|201209.7|201298.2|201182.2|16
1733965100000|2024-12-12 00:58:20|201339.6|201187.2|201334.7|201182.2|201339.7|201219.9|201309.7|201182.2|8
1733965110000|2024-12-12 00:58:30|201310|201182.7|201335.1|201183.2|201335.1|201220.5|201310|201181.7|11
1733965120000|2024-12-12 00:58:40|201334.6|201182.7|201334.6|201180.1|201334.6|201182.7|201334.6|201179.1|7
1733965130000|2024-12-12 00:58:50|201309.1|201180.7|201333.3|201180.9|201337.9|201219.1|201309.1|201179.4|12
1733965140000|2024-12-12 00:59:00|201337.9|201181.4|201333.4|201180.6|201337.9|201219.3|201309.3|201180.6|11
1733965150000|2024-12-12 00:59:10|201331.2|201210.7|201300.2|201210.2|201331.2|201210.7|201299.7|201209.7|9
1733965160000|2024-12-12 00:59:20|201300.4|201210.4|201299.9|201209.9|201300.7|201210.7|201299.9|201209.9|6
1733965170000|2024-12-12 00:59:30|201300.2|201210.2|201300.9|201210.9|201300.9|201210.9|201300.2|201210.2|4
1733965180000|2024-12-12 00:59:40|201302.2|201212.2|201300.5|201210.5|201302.2|201212.2|201299.9|201209.9|7
1733965190000|2024-12-12 00:59:50|201300.2|201210.2|201303.4|201213.4|201303.4|201213.4|201300.2|201210.2|7
1733965200000|2024-12-12 01:00:00|201296.9|201206.9|201292.9|201202.9|201296.9|201206.9|201290.9|201200.9|14
1733965210000|2024-12-12 01:00:10|201292.3|201202.3|201279.9|201189.9|201292.3|201202.3|201279.9|201189.9|8
1733965220000|2024-12-12 01:00:20|201278.3|201188.3|201279.1|201189.1|201279.1|201189.1|201278.3|201188.3|2
1733965230000|2024-12-12 01:00:30|201279.5|201189.5|201285.5|201195.5|201289.7|201199.7|201279.5|201189.5|17
1733965240000|2024-12-12 01:00:40|201287.3|201197.3|201285.8|201195.8|201287.3|201197.3|201285.8|201195.8|4
1733965250000|2024-12-12 01:00:50|201285|201195|201290.6|201200.6|201292|201202|201285|201195|7
1733965260000|2024-12-12 01:01:00|201291.2|201201.2|201290.2|201200.2|201292.4|201202.4|201290|201200|16
1733965270000|2024-12-12 01:01:10|201290.6|201200.6|201291.8|201201.8|201292.2|201202.2|201290.6|201200.6|8
1733965280000|2024-12-12 01:01:20|201291.2|201201.2|201287.8|201197.8|201291.2|201201.2|201286.8|201196.8|5
1733965290000|2024-12-12 01:01:30|201288|201198|201287.2|201197.2|201288.2|201198.2|201287|201197|7
1733965300000|2024-12-12 01:01:40|201290.7|201200.7|201290.3|201200.3|201290.9|201200.9|201290.3|201200.3|3
1733965310000|2024-12-12 01:01:50|201290.9|201200.9|201294.1|201204.1|201294.1|201204.1|201290.9|201200.9|7
1733965320000|2024-12-12 01:02:00|201293.3|201203.3|201302.1|201212.1|201302.1|201212.1|201292.5|201202.5|5
1733965330000|2024-12-12 01:02:10|201300.5|201210.5|201322.6|201232.6|201325.6|201235.6|201300.5|201210.5|5
1733965340000|2024-12-12 01:02:20|201322.2|201232.2|201323.5|201233.5|201331|201241|201322.2|201232.2|8
1733965350000|2024-12-12 01:02:30|201323.1|201233.1|201321.7|201231.7|201327.1|201237.1|201321.7|201231.7|7
1733965360000|2024-12-12 01:02:40|201322.5|201232.5|201323.7|201233.7|201326.1|201236.1|201322.5|201232.5|6
1733965370000|2024-12-12 01:02:50|201323.5|201233.5|201324.1|201234.1|201324.1|201234.1|201323.3|201233.3|3
1733965380000|2024-12-12 01:03:00|201324.3|201234.3|201324.5|201234.5|201324.5|201234.5|201324.3|201234.3|2
1733965400000|2024-12-12 01:03:20|201325.5|201235.5|201326.2|201236.2|201332.5|201242.5|201325.5|201235.5|10
1733965410000|2024-12-12 01:03:30|201326.6|201236.6|201328.4|201238.4|201329.4|201239.4|201321|201231|9
1733965420000|2024-12-12 01:03:40|201327.4|201237.4|201326.2|201236.2|201328.4|201238.4|201325.8|201235.8|4
1733965430000|2024-12-12 01:03:50|201319.8|201229.8|201332.2|201242.2|201332.8|201242.8|201319.8|201229.8|8
1733965440000|2024-12-12 01:04:00|201332|201242|201331.8|201241.8|201332|201242|201331.4|201241.4|3
1733965450000|2024-12-12 01:04:10|201331.6|201241.6|201331.2|201241.2|201331.8|201241.8|201330|201240|7
1733965460000|2024-12-12 01:04:20|201331|201241|201327.8|201237.8|201331|201241|201327.3|201237.3|4
1733965470000|2024-12-12 01:04:30|201327.5|201237.5|201328.5|201238.5|201329.5|201239.5|201326.8|201236.8|4
1733965480000|2024-12-12 01:04:40|201328.3|201238.3|201327.1|201237.1|201329.3|201239.3|201327.1|201237.1|6
1733965490000|2024-12-12 01:04:50|201327.5|201237.5|201327.1|201237.1|201327.5|201237.5|201326.7|201236.7|3
1733965500000|2024-12-12 01:05:00|201326.9|201236.9|201324.9|201234.9|201326.9|201236.9|201324.9|201234.9|6
1733965520000|2024-12-12 01:05:20|201325|201235|201325|201235|201325|201235|201325|201235|1
1733965530000|2024-12-12 01:05:30|201325.5|201235.5|201324|201234|201325.5|201235.5|201324|201234|5
1733965540000|2024-12-12 01:05:40|201324.6|201234.6|201323.8|201233.8|201324.6|201234.6|201323.8|201233.8|2
1733965550000|2024-12-12 01:05:50|201323.4|201233.4|201323.8|201233.8|201323.8|201233.8|201323.4|201233.4|2
1733965560000|2024-12-12 01:06:00|201323.6|201233.6|201324.6|201234.6|201324.6|201234.6|201323.4|201233.4|5
1733965570000|2024-12-12 01:06:10|201324.8|201234.8|201324.5|201234.5|201324.8|201234.8|201324.5|201234.5|2
1733965580000|2024-12-12 01:06:20|201324.8|201234.8|201324|201234|201324.8|201234.8|201324|201234|3
1733965590000|2024-12-12 01:06:30|201324.3|201234.3|201360.5|201270.5|201368.8|201278.8|201324.3|201234.3|9
1733965600000|2024-12-12 01:06:40|201360.7|201270.7|201360.7|201270.7|201360.7|201270.7|201360.7|201270.7|1
1733965610000|2024-12-12 01:06:50|201360.5|201270.5|201359.1|201269.1|201360.5|201270.5|201359.1|201269.1|7
1733965620000|2024-12-12 01:07:00|201359.3|201269.3|201360|201270|201360|201270|201359.3|201269.3|3
1733965630000|2024-12-12 01:07:10|201360.5|201270.5|201361.4|201271.4|201363.3|201273.3|201360.4|201270.4|9
1733965640000|2024-12-12 01:07:20|201361.6|201271.6|201363|201273|201365|201275|201361.2|201271.2|9
1733965650000|2024-12-12 01:07:30|201363.2|201273.2|201362.6|201272.6|201363.6|201273.6|201356.8|201266.8|4
1733965660000|2024-12-12 01:07:40|201362.4|201272.4|201339.1|201249.1|201362.4|201272.4|201339.1|201249.1|6
1733965670000|2024-12-12 01:07:50|201338.3|201248.3|201322.4|201232.4|201339.1|201249.1|201317.9|201227.9|9
1733965680000|2024-12-12 01:08:00|201322.1|201232.1|201323.6|201233.6|201323.6|201233.6|201322.1|201232.1|5
1733965690000|2024-12-12 01:08:10|201323.4|201233.4|201317.5|201227.5|201327.7|201237.7|201317.5|201227.5|5
1733965700000|2024-12-12 01:08:20|201318.9|201228.9|201316.1|201226.1|201320.1|201230.1|201312.9|201222.9|10
1733965710000|2024-12-12 01:08:30|201316.8|201226.8|201316.8|201226.8|201316.8|201226.8|201316.8|201226.8|1
1733965720000|2024-12-12 01:08:40|201316.3|201226.3|201316.6|201226.6|201316.8|201226.8|201314.8|201224.8|8
1733965730000|2024-12-12 01:08:50|201316.1|201226.1|201302.3|201212.3|201316.1|201226.1|201302.3|201212.3|6
1733965740000|2024-12-12 01:09:00|201302|201212|201303.3|201213.3|201303.3|201213.3|201302|201212|2
1733965750000|2024-12-12 01:09:10|201307.2|201217.2|201307.2|201217.2|201307.2|201217.2|201307.2|201217.2|1
1733965770000|2024-12-12 01:09:30|201309.8|201219.8|201304.4|201214.4|201309.8|201219.8|201304.4|201214.4|6
1733965780000|2024-12-12 01:09:40|201302.4|201212.4|201288.4|201198.4|201302.4|201212.4|201288.4|201198.4|6
1733965790000|2024-12-12 01:09:50|201289.2|201199.2|201289.2|201199.2|201289.2|201199.2|201289.2|201199.2|1
1733965800000|2024-12-12 01:10:00|201289.6|201199.6|201289.2|201199.2|201289.6|201199.6|201289.2|201199.2|2
1733965810000|2024-12-12 01:10:10|201288.8|201198.8|201288|201198|201290.6|201200.6|201288|201198|6
1733965820000|2024-12-12 01:10:20|201289.3|201199.3|201289.3|201199.3|201289.3|201199.3|201289.3|201199.3|1
1733965830000|2024-12-12 01:10:30|201293.7|201203.7|201295.7|201205.7|201296.1|201206.1|201293.7|201203.7|3
1733965840000|2024-12-12 01:10:40|201295.3|201205.3|201295.1|201205.1|201295.3|201205.3|201295.1|201205.1|2
1733965850000|2024-12-12 01:10:50|201294.9|201204.9|201294.9|201204.9|201294.9|201204.9|201294.9|201204.9|1
1733965860000|2024-12-12 01:11:00|201290.9|201200.9|201293.3|201203.3|201293.3|201203.3|201290.9|201200.9|2
1733965890000|2024-12-12 01:11:30|201292.3|201202.3|201291.5|201201.5|201292.9|201202.9|201290.3|201200.3|5
1733965900000|2024-12-12 01:11:40|201290.3|201200.3|201291.1|201201.1|201291.1|201201.1|201288|201198|7
1733965910000|2024-12-12 01:11:50|201288.9|201198.9|201288.9|201198.9|201288.9|201198.9|201288.9|201198.9|1
1733965920000|2024-12-12 01:12:00|201288.7|201198.7|201287.9|201197.9|201288.7|201198.7|201287.9|201197.9|2
1733965930000|2024-12-12 01:12:10|201288.7|201198.7|201288.7|201198.7|201288.7|201198.7|201288.7|201198.7|1
1733965940000|2024-12-12 01:12:20|201286.3|201196.3|201294.6|201204.6|201294.6|201204.6|201286.3|201196.3|3
1733965950000|2024-12-12 01:12:30|201294.8|201204.8|201294.8|201204.8|201294.8|201204.8|201294.8|201204.8|1
1733965960000|2024-12-12 01:12:40|201295.4|201205.4|201296|201206|201296|201206|201295.4|201205.4|2
1733965970000|2024-12-12 01:12:50|201312.8|201222.8|201312.6|201222.6|201313.2|201223.2|201312.6|201222.6|4
1733965980000|2024-12-12 01:13:00|201305|201215|201306.5|201216.5|201310.3|201220.3|201300|201210|4
1733965990000|2024-12-12 01:13:10|201307.3|201217.3|201307.3|201217.3|201307.3|201217.3|201307.3|201217.3|1
1733966000000|2024-12-12 01:13:20|201309.8|201219.8|201329.3|201239.3|201329.3|201239.3|201309.8|201219.8|5
1733966010000|2024-12-12 01:13:30|201328.1|201238.1|201328.1|201238.1|201328.1|201238.1|201327.1|201237.1|3
1733966020000|2024-12-12 01:13:40|201327.5|201237.5|201325.7|201235.7|201327.5|201237.5|201325.7|201235.7|4
1733966030000|2024-12-12 01:13:50|201325.5|201235.5|201326.1|201236.1|201326.1|201236.1|201325.5|201235.5|4
1733966040000|2024-12-12 01:14:00|201324.8|201234.8|201321.8|201231.8|201324.8|201234.8|201321.8|201231.8|3
1733966050000|2024-12-12 01:14:10|201322.3|201232.3|201324.5|201234.5|201324.5|201234.5|201322.3|201232.3|2
1733966060000|2024-12-12 01:14:20|201325.7|201235.7|201325.5|201235.5|201325.7|201235.7|201324.5|201234.5|6
1733966070000|2024-12-12 01:14:30|201325.9|201235.9|201325.9|201235.9|201325.9|201235.9|201325.9|201235.9|1
1733966080000|2024-12-12 01:14:40|201326.1|201236.1|201326.1|201236.1|201326.1|201236.1|201326.1|201236.1|1
1733966090000|2024-12-12 01:14:50|201325|201235|201325.3|201235.3|201325.3|201235.3|201325|201235|2
1733966100000|2024-12-12 01:15:00|201325.8|201235.8|201327.8|201237.8|201327.8|201237.8|201325.8|201235.8|3
1733966110000|2024-12-12 01:15:10|201329|201239|201328.7|201238.7|201329.3|201239.3|201328.3|201238.3|4
1733966120000|2024-12-12 01:15:20|201326|201236|201328.5|201238.5|201328.9|201238.9|201326|201236|3
1733966140000|2024-12-12 01:15:40|201327.7|201237.7|201328.3|201238.3|201328.7|201238.7|201327.5|201237.5|5
1733966150000|2024-12-12 01:15:50|201327.8|201237.8|201327.8|201237.8|201327.8|201237.8|201327.8|201237.8|1
1733966170000|2024-12-12 01:16:10|201326.8|201236.8|201326.8|201236.8|201326.8|201236.8|201326.8|201236.8|1
1733966180000|2024-12-12 01:16:20|201328|201238|201328|201238|201328|201238|201328|201238|1
1733966190000|2024-12-12 01:16:30|201327.8|201237.8|201327.8|201237.8|201327.8|201237.8|201327.8|201237.8|1
1733966200000|2024-12-12 01:16:40|201328.4|201238.4|201326.8|201236.8|201328.4|201238.4|201326.8|201236.8|3
1733966210000|2024-12-12 01:16:50|201325.8|201235.8|201328.8|201238.8|201328.8|201238.8|201325.8|201235.8|3
1733966220000|2024-12-12 01:17:00|201329.5|201239.5|201329.3|201239.3|201329.5|201239.5|201329.3|201239.3|2
1733966230000|2024-12-12 01:17:10|201329.8|201239.8|201329.6|201239.6|201329.8|201239.8|201329.6|201239.6|2
1733966240000|2024-12-12 01:17:20|201329.7|201239.7|201334.1|201244.1|201334.1|201244.1|201329.7|201239.7|4
1733966250000|2024-12-12 01:17:30|201334.7|201244.7|201349|201259|201354.3|201264.3|201334.7|201244.7|11
1733966260000|2024-12-12 01:17:40|201346.6|201256.6|201346.6|201256.6|201346.6|201256.6|201346.6|201256.6|1
1733966270000|2024-12-12 01:17:50|201346.2|201256.2|201345.4|201255.4|201346.2|201256.2|201345.4|201255.4|4
1733966280000|2024-12-12 01:18:00|201347.4|201257.4|201344|201254|201347.4|201257.4|201344|201254|3
1733966290000|2024-12-12 01:18:10|201343.3|201253.3|201342.9|201252.9|201345.3|201255.3|201342.9|201252.9|4
1733966300000|2024-12-12 01:18:20|201346.2|201256.2|201341.4|201251.4|201346.2|201256.2|201338.6|201248.6|8
1733966310000|2024-12-12 01:18:30|201338.5|201248.5|201334.6|201244.6|201338.7|201248.7|201334.6|201244.6|6
1733966320000|2024-12-12 01:18:40|201334.4|201244.4|201321.2|201231.2|201335.4|201245.4|201321.2|201231.2|5
1733966330000|2024-12-12 01:18:50|201322.4|201232.4|201314.7|201224.7|201322.4|201232.4|201314.7|201224.7|3
1733966340000|2024-12-12 01:19:00|201314.9|201224.9|201314.9|201224.9|201314.9|201224.9|201314.9|201224.9|1
1733966360000|2024-12-12 01:19:20|201314.1|201224.1|201312.5|201222.5|201314.1|201224.1|201312.5|201222.5|4
1733966370000|2024-12-12 01:19:30|201312|201222|201311.5|201221.5|201313.5|201223.5|201311.5|201221.5|4
1733966380000|2024-12-12 01:19:40|201312.8|201222.8|201313|201223|201313|201223|201312.8|201222.8|2
1733966390000|2024-12-12 01:19:50|201312|201222|201311|201221|201312|201222|201311|201221|4
1733966400000|2024-12-12 01:20:00|201310|201220|201285.3|201195.3|201310|201220|201283.1|201193.1|12
1733966410000|2024-12-12 01:20:10|201285.1|201195.1|201285.1|201195.1|201285.1|201195.1|201285.1|201195.1|1
1733966420000|2024-12-12 01:20:20|201284.9|201194.9|201289|201199|201289|201199|201284.9|201194.9|4
1733966450000|2024-12-12 01:20:50|201285.8|201195.8|201285.8|201195.8|201285.8|201195.8|201285.8|201195.8|1
1733966460000|2024-12-12 01:21:00|201286.5|201196.5|201286.5|201196.5|201286.5|201196.5|201286.5|201196.5|1
1733966470000|2024-12-12 01:21:10|201286.3|201196.3|201287.3|201197.3|201287.3|201197.3|201286.3|201196.3|2
1733966480000|2024-12-12 01:21:20|201290.7|201200.7|201290.7|201200.7|201290.7|201200.7|201290.7|201200.7|1
1733966490000|2024-12-12 01:21:30|201287.8|201197.8|201283.4|201193.4|201287.8|201197.8|201283.4|201193.4|2
1733966500000|2024-12-12 01:21:40|201282.8|201192.8|201292.3|201202.3|201296.3|201206.3|201282.8|201192.8|6
1733966510000|2024-12-12 01:21:50|201292.9|201202.9|201292.9|201202.9|201292.9|201202.9|201292.9|201202.9|1
1733966530000|2024-12-12 01:22:10|201292.3|201202.3|201288.2|201198.2|201292.3|201202.3|201287.4|201197.4|8
1733966540000|2024-12-12 01:22:20|201289.2|201199.2|201282.3|201192.3|201293.2|201203.2|201282.3|201192.3|12
1733966550000|2024-12-12 01:22:30|201285.1|201195.1|201279.4|201189.4|201287.1|201197.1|201279.4|201189.4|8
1733966560000|2024-12-12 01:22:40|201279|201189|201279|201189|201279|201189|201279|201189|1
1733966580000|2024-12-12 01:23:00|201278.6|201188.6|201288|201198|201288|201198|201278.6|201188.6|4
1733966590000|2024-12-12 01:23:10|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|1
1733966600000|2024-12-12 01:23:20|201278.8|201188.8|201276.8|201186.8|201278.8|201188.8|201275.3|201185.3|4
1733966610000|2024-12-12 01:23:30|201280.4|201190.4|201280.4|201190.4|201280.4|201190.4|201280.4|201190.4|1
1733966620000|2024-12-12 01:23:40|201281.2|201191.2|201275.2|201185.2|201286.8|201196.8|201275.2|201185.2|4
1733966640000|2024-12-12 01:24:00|201278.1|201188.1|201277.3|201187.3|201278.1|201188.1|201274.5|201184.5|4
1733966660000|2024-12-12 01:24:20|201273.5|201183.5|201277.8|201187.8|201277.8|201187.8|201271.3|201181.3|5
1733966670000|2024-12-12 01:24:30|201272.9|201182.9|201280.1|201190.1|201280.1|201190.1|201272.9|201182.9|2
1733966680000|2024-12-12 01:24:40|201280.3|201190.3|201273.1|201183.1|201280.3|201190.3|201273.1|201183.1|2
1733966690000|2024-12-12 01:24:50|201273.3|201183.3|201273.3|201183.3|201273.3|201183.3|201273.3|201183.3|1
1733966710000|2024-12-12 01:25:10|201274.7|201184.7|201274.7|201184.7|201274.7|201184.7|201274.7|201184.7|1
1733966720000|2024-12-12 01:25:20|201281.7|201191.7|201280.3|201190.3|201281.7|201191.7|201280.3|201190.3|2
1733966730000|2024-12-12 01:25:30|201275.5|201185.5|201277.1|201187.1|201282.1|201192.1|201275.5|201185.5|4
1733966740000|2024-12-12 01:25:40|201277.5|201187.5|201277.5|201187.5|201277.5|201187.5|201277.5|201187.5|1
1733966750000|2024-12-12 01:25:50|201281.7|201191.7|201274.8|201184.8|201281.7|201191.7|201274.8|201184.8|3
1733966760000|2024-12-12 01:26:00|201274.5|201184.5|201274.5|201184.5|201274.5|201184.5|201274.5|201184.5|1
1733966770000|2024-12-12 01:26:10|201276.1|201186.1|201275.7|201185.7|201276.1|201186.1|201271.7|201181.7|4
1733966800000|2024-12-12 01:26:40|201272.4|201182.4|201278.2|201188.2|201278.2|201188.2|201272.4|201182.4|2
1733966820000|2024-12-12 01:27:00|201283.4|201193.4|201283.4|201193.4|201283.4|201193.4|201283.4|201193.4|1
1733966830000|2024-12-12 01:27:10|201285.8|201195.8|201275|201185|201286.5|201196.5|201275|201185|4
1733966840000|2024-12-12 01:27:20|201281|201191|201276.8|201186.8|201285.5|201195.5|201276.8|201186.8|3
1733966850000|2024-12-12 01:27:30|201276.3|201186.3|201286.3|201196.3|201286.3|201196.3|201276.3|201186.3|3
1733966860000|2024-12-12 01:27:40|201284.1|201194.1|201277.6|201187.6|201286.7|201196.7|201274.5|201184.5|7
1733966870000|2024-12-12 01:27:50|201283|201193|201278.6|201188.6|201283|201193|201278.4|201188.4|4
1733966880000|2024-12-12 01:28:00|201275.3|201185.3|201280.3|201190.3|201280.3|201190.3|201275.3|201185.3|2
1733966890000|2024-12-12 01:28:10|201283.6|201193.6|201279|201189|201283.6|201193.6|201278.8|201188.8|4
1733966900000|2024-12-12 01:28:20|201275.6|201185.6|201278.3|201188.3|201278.3|201188.3|201275.6|201185.6|2
1733966910000|2024-12-12 01:28:30|201275.7|201185.7|201277.3|201187.3|201279.1|201189.1|201273.1|201183.1|5
1733966920000|2024-12-12 01:28:40|201277.7|201187.7|201277.7|201187.7|201277.7|201187.7|201277.7|201187.7|1
1733966930000|2024-12-12 01:28:50|201277.3|201187.3|201277.3|201187.3|201277.3|201187.3|201277.3|201187.3|1
1733966940000|2024-12-12 01:29:00|201274.5|201184.5|201274.7|201184.7|201274.7|201184.7|201274.5|201184.5|2
1733966960000|2024-12-12 01:29:20|201277.4|201187.4|201276.6|201186.6|201284.6|201194.6|201276.6|201186.6|7
1733966970000|2024-12-12 01:29:30|201273.9|201183.9|201276.4|201186.4|201276.6|201186.6|201273.8|201183.8|4
1733966990000|2024-12-12 01:29:50|201276|201186|201270.3|201180.3|201276|201186|201270.3|201180.3|4
1733967020000|2024-12-12 01:30:20|201276.8|201186.8|201289.4|201199.4|201292.9|201202.9|201276.8|201186.8|8
1733967030000|2024-12-12 01:30:30|201291.6|201201.6|201291|201201|201291.6|201201.6|201287|201197|8
1733967040000|2024-12-12 01:30:40|201291.2|201201.2|201305.6|201215.6|201305.7|201215.7|201290|201200|16
1733967050000|2024-12-12 01:30:50|201305.8|201215.8|201318.2|201228.2|201318.2|201228.2|201305.2|201215.2|7
1733967060000|2024-12-12 01:31:00|201329|201239|201329.6|201239.6|201332|201242|201329|201239|7
1733967070000|2024-12-12 01:31:10|201328.8|201238.8|201321.8|201231.8|201330|201240|201320|201230|10
1733967080000|2024-12-12 01:31:20|201322.3|201232.3|201323.3|201233.3|201325.1|201235.1|201320.6|201230.6|14
1733967090000|2024-12-12 01:31:30|201322.9|201232.9|201323.2|201233.2|201323.2|201233.2|201320.6|201230.6|4
1733967100000|2024-12-12 01:31:40|201320.8|201230.8|201319.6|201229.6|201322.7|201232.7|201319.6|201229.6|4
1733967110000|2024-12-12 01:31:50|201322.6|201232.6|201323.3|201233.3|201331|201241|201321.6|201231.6|12
1733967120000|2024-12-12 01:32:00|201320.8|201230.8|201316.7|201226.7|201324.4|201234.4|201316.7|201226.7|12
1733967130000|2024-12-12 01:32:10|201318.6|201228.6|201317.8|201227.8|201318.6|201228.6|201316.3|201226.3|5
1733967140000|2024-12-12 01:32:20|201315.4|201225.4|201316.3|201226.3|201318.7|201228.7|201313.2|201223.2|14
1733967150000|2024-12-12 01:32:30|201317.1|201227.1|201317.1|201227.1|201317.1|201227.1|201317.1|201227.1|1
1733967160000|2024-12-12 01:32:40|201325.2|201235.2|201329.9|201239.9|201330|201240|201325.2|201235.2|3
1733967170000|2024-12-12 01:32:50|201329.5|201239.5|201326.4|201236.4|201329.5|201239.5|201324.1|201234.1|9
1733967180000|2024-12-12 01:33:00|201324.4|201234.4|201318.3|201228.3|201324.4|201234.4|201318.3|201228.3|2
1733967190000|2024-12-12 01:33:10|201318.1|201228.1|201312.5|201222.5|201318.1|201228.1|201309.9|201219.9|7
1733967200000|2024-12-12 01:33:20|201311.7|201221.7|201311.7|201221.7|201311.7|201221.7|201311.7|201221.7|1
1733967210000|2024-12-12 01:33:30|201310.8|201220.8|201310.8|201220.8|201310.8|201220.8|201310.8|201220.8|1
1733967230000|2024-12-12 01:33:50|201309.9|201219.9|201290.7|201200.7|201309.9|201219.9|201290.6|201200.6|5
1733967240000|2024-12-12 01:34:00|201290.5|201200.5|201283.6|201193.6|201290.5|201200.5|201283.6|201193.6|4
1733967270000|2024-12-12 01:34:30|201285.5|201195.5|201286.3|201196.3|201292.1|201202.1|201285.5|201195.5|4
1733967280000|2024-12-12 01:34:40|201285.3|201195.3|201287.6|201197.6|201288|201198|201284.9|201194.9|10
1733967290000|2024-12-12 01:34:50|201285.3|201195.3|201286.8|201196.8|201287.8|201197.8|201284.5|201194.5|5
1733967300000|2024-12-12 01:35:00|201284.8|201194.8|201287.1|201197.1|201287.1|201197.1|201284.8|201194.8|4
1733967310000|2024-12-12 01:35:10|201287.5|201197.5|201279.7|201189.7|201295.1|201205.1|201279.7|201189.7|10
1733967320000|2024-12-12 01:35:20|201279.9|201189.9|201279.9|201189.9|201279.9|201189.9|201279.9|201189.9|1
1733967340000|2024-12-12 01:35:40|201281.6|201191.6|201283.4|201193.4|201289|201199|201281.6|201191.6|3
1733967350000|2024-12-12 01:35:50|201289|201199|201299.1|201209.1|201299.1|201209.1|201289|201199|2
1733967360000|2024-12-12 01:36:00|201305.9|201215.9|201299.5|201209.5|201305.9|201215.9|201299.5|201209.5|4
1733967370000|2024-12-12 01:36:10|201299.2|201209.2|201296.2|201206.2|201299.2|201209.2|201292.8|201202.8|5
1733967380000|2024-12-12 01:36:20|201296.7|201206.7|201294.9|201204.9|201297.4|201207.4|201294.9|201204.9|7
1733967390000|2024-12-12 01:36:30|201294.5|201204.5|201293.9|201203.9|201295.7|201205.7|201290.9|201200.9|17
1733967400000|2024-12-12 01:36:40|201294.4|201204.4|201294.4|201204.4|201294.4|201204.4|201294.4|201204.4|1
1733967410000|2024-12-12 01:36:50|201293.7|201203.7|201294.4|201204.4|201294.6|201204.6|201290.7|201200.7|4
1733967420000|2024-12-12 01:37:00|201290.7|201200.7|201294.9|201204.9|201294.9|201204.9|201290.7|201200.7|6
1733967430000|2024-12-12 01:37:10|201295.1|201205.1|201296.2|201206.2|201296.2|201206.2|201295.1|201205.1|6
1733967440000|2024-12-12 01:37:20|201294.9|201204.9|201294.9|201204.9|201294.9|201204.9|201294.9|201204.9|1
1733967450000|2024-12-12 01:37:30|201293|201203|201293.8|201203.8|201293.8|201203.8|201291.6|201201.6|4
1733967460000|2024-12-12 01:37:40|201290.2|201200.2|201293.6|201203.6|201293.6|201203.6|201290.2|201200.2|2
1733967480000|2024-12-12 01:38:00|201293.8|201203.8|201288|201198|201294.9|201204.9|201281.4|201191.4|8
1733967510000|2024-12-12 01:38:30|201284.6|201194.6|201289.6|201199.6|201289.6|201199.6|201284.6|201194.6|13
1733967520000|2024-12-12 01:38:40|201289.8|201199.8|201288.8|201198.8|201294.3|201204.3|201288.8|201198.8|4
1733967530000|2024-12-12 01:38:50|201291.8|201201.8|201291.8|201201.8|201291.8|201201.8|201291.8|201201.8|1
1733967540000|2024-12-12 01:39:00|201288.2|201198.2|201282.4|201192.4|201288.2|201198.2|201279.7|201189.7|6
1733967550000|2024-12-12 01:39:10|201282.3|201192.3|201282.4|201192.4|201282.4|201192.4|201282.3|201192.3|2
1733967560000|2024-12-12 01:39:20|201279.7|201189.7|201286.4|201196.4|201287.7|201197.7|201279.6|201189.6|7
1733967570000|2024-12-12 01:39:30|201286.5|201196.5|201284.2|201194.2|201286.5|201196.5|201282.8|201192.8|6
1733967580000|2024-12-12 01:39:40|201285.2|201195.2|201293|201203|201297.2|201207.2|201285.2|201195.2|6
1733967590000|2024-12-12 01:39:50|201295.6|201205.6|201290.8|201200.8|201296.5|201206.5|201290.8|201200.8|14
1733967600000|2024-12-12 01:40:00|201293.5|201203.5|201290.2|201200.2|201293.5|201203.5|201286.6|201196.6|15
1733967610000|2024-12-12 01:40:10|201288.7|201198.7|201282.3|201192.3|201290.4|201200.4|201279.2|201189.2|12
1733967620000|2024-12-12 01:40:20|201280.2|201190.2|201289.5|201199.5|201289.5|201199.5|201280.2|201190.2|5
1733967640000|2024-12-12 01:40:40|201287.4|201197.4|201289.6|201199.6|201291.4|201201.4|201285.6|201195.6|7
1733967650000|2024-12-12 01:40:50|201290.3|201200.3|201290.3|201200.3|201290.3|201200.3|201290.3|201200.3|1
1733967660000|2024-12-12 01:41:00|201287.7|201197.7|201284.2|201194.2|201287.7|201197.7|201284.2|201194.2|5
1733967670000|2024-12-12 01:41:10|201284.9|201194.9|201284.9|201194.9|201284.9|201194.9|201284.9|201194.9|1
1733967690000|2024-12-12 01:41:30|201286|201196|201289.4|201199.4|201290.1|201200.1|201286|201196|6
1733967700000|2024-12-12 01:41:40|201288.6|201198.6|201287.5|201197.5|201288.9|201198.9|201287.5|201197.5|5
1733967710000|2024-12-12 01:41:50|201286.6|201196.6|201286.6|201196.6|201286.6|201196.6|201286.6|201196.6|1
1733967720000|2024-12-12 01:42:00|201285.2|201195.2|201285.8|201195.8|201286.6|201196.6|201283.1|201193.1|7
1733967730000|2024-12-12 01:42:10|201283.1|201193.1|201283.6|201193.6|201283.6|201193.6|201283.1|201193.1|2
1733967740000|2024-12-12 01:42:20|201285.5|201195.5|201278.3|201188.3|201287.1|201197.1|201278.3|201188.3|7
1733967750000|2024-12-12 01:42:30|201278.2|201188.2|201284.8|201194.8|201284.8|201194.8|201278.2|201188.2|2
1733967760000|2024-12-12 01:42:40|201287.4|201197.4|201287|201197|201287.4|201197.4|201284|201194|4
1733967770000|2024-12-12 01:42:50|201285.1|201195.1|201281.3|201191.3|201286.1|201196.1|201279.5|201189.5|6
1733967780000|2024-12-12 01:43:00|201280.9|201190.9|201280|201190|201281.7|201191.7|201278.1|201188.1|8
1733967800000|2024-12-12 01:43:20|201281.8|201191.8|201282.8|201192.8|201283.6|201193.6|201281.8|201191.8|3
1733967810000|2024-12-12 01:43:30|201277.3|201187.3|201281|201191|201281|201191|201274.8|201184.8|6
1733967820000|2024-12-12 01:43:40|201282.9|201192.9|201285.1|201195.1|201285.1|201195.1|201282.9|201192.9|2
1733967830000|2024-12-12 01:43:50|201282.3|201192.3|201282.4|201192.4|201282.4|201192.4|201282.3|201192.3|2
1733967840000|2024-12-12 01:44:00|201282.3|201192.3|201282.3|201192.3|201282.3|201192.3|201282.3|201192.3|1
1733967850000|2024-12-12 01:44:10|201281.1|201191.1|201280.9|201190.9|201281.1|201191.1|201280.9|201190.9|2
1733967860000|2024-12-12 01:44:20|201277.8|201187.8|201277.8|201187.8|201277.8|201187.8|201277.8|201187.8|1
1733967870000|2024-12-12 01:44:30|201282.8|201192.8|201283.8|201193.8|201283.8|201193.8|201282.8|201192.8|3
1733967900000|2024-12-12 01:45:00|201283.5|201193.5|201277.8|201187.8|201283.5|201193.5|201277.8|201187.8|2
1733967910000|2024-12-12 01:45:10|201278|201188|201278|201188|201278|201188|201278|201188|1
1733967930000|2024-12-12 01:45:30|201282.5|201192.5|201284.1|201194.1|201284.1|201194.1|201282.5|201192.5|2
1733967940000|2024-12-12 01:45:40|201282.6|201192.6|201283.7|201193.7|201288.1|201198.1|201281.4|201191.4|4
1733967960000|2024-12-12 01:46:00|201282.7|201192.7|201281|201191|201282.7|201192.7|201280.8|201190.8|3
1733968000000|2024-12-12 01:46:40|201272|201182|201272|201182|201272|201182|201272|201182|1
1733968010000|2024-12-12 01:46:50|201271|201181|201283.3|201193.3|201287.1|201197.1|201271|201181|6
1733968030000|2024-12-12 01:47:10|201282.8|201192.8|201282.8|201192.8|201282.8|201192.8|201282.8|201192.8|1
1733968060000|2024-12-12 01:47:40|201284.5|201194.5|201288.6|201198.6|201288.6|201198.6|201284.5|201194.5|2
1733968070000|2024-12-12 01:47:50|201283.5|201193.5|201283.2|201193.2|201283.5|201193.5|201283.2|201193.2|2
1733968090000|2024-12-12 01:48:10|201280.3|201190.3|201280.3|201190.3|201280.3|201190.3|201280.3|201190.3|1
1733968100000|2024-12-12 01:48:20|201276.7|201186.7|201279.3|201189.3|201279.3|201189.3|201276.7|201186.7|2
1733968110000|2024-12-12 01:48:30|201280.7|201190.7|201293.2|201203.2|201294.5|201204.5|201280.7|201190.7|11
1733968120000|2024-12-12 01:48:40|201292|201202|201306.4|201216.4|201306.4|201216.4|201292|201202|10
1733968130000|2024-12-12 01:48:50|201306.9|201216.9|201307.9|201217.9|201314.4|201224.4|201303|201213|11
1733968140000|2024-12-12 01:49:00|201309.6|201219.6|201298|201208|201309.6|201219.6|201295.3|201205.3|4
1733968150000|2024-12-12 01:49:10|201299.8|201209.8|201298.1|201208.1|201299.8|201209.8|201295.9|201205.9|3
1733968170000|2024-12-12 01:49:30|201292.5|201202.5|201285.3|201195.3|201292.5|201202.5|201281.7|201191.7|4
1733968180000|2024-12-12 01:49:40|201285.4|201195.4|201285|201195|201285.4|201195.4|201285|201195|2
1733968190000|2024-12-12 01:49:50|201279.6|201189.6|201279.1|201189.1|201282.4|201192.4|201279.1|201189.1|5
1733968200000|2024-12-12 01:50:00|201280.5|201190.5|201282|201192|201286.8|201196.8|201280.5|201190.5|7
1733968210000|2024-12-12 01:50:10|201277.8|201187.8|201285.4|201195.4|201285.4|201195.4|201277.8|201187.8|4
1733968220000|2024-12-12 01:50:20|201283.5|201193.5|201285.9|201195.9|201287.4|201197.4|201282.5|201192.5|5
1733968240000|2024-12-12 01:50:40|201284|201194|201282.5|201192.5|201284|201194|201282.5|201192.5|2
1733968250000|2024-12-12 01:50:50|201282.2|201192.2|201281|201191|201286.3|201196.3|201278.7|201188.7|5
1733968260000|2024-12-12 01:51:00|201279.5|201189.5|201279.9|201189.9|201279.9|201189.9|201278.1|201188.1|3
1733968270000|2024-12-12 01:51:10|201280.1|201190.1|201281.8|201191.8|201287.3|201197.3|201280|201190|5
1733968280000|2024-12-12 01:51:20|201288|201198|201289.7|201199.7|201289.7|201199.7|201288|201198|2
1733968300000|2024-12-12 01:51:40|201290.1|201200.1|201290.1|201200.1|201290.1|201200.1|201290.1|201200.1|1
1733968310000|2024-12-12 01:51:50|201285.9|201195.9|201285.9|201195.9|201285.9|201195.9|201285.9|201195.9|1
1733968320000|2024-12-12 01:52:00|201287.3|201197.3|201279.7|201189.7|201287.3|201197.3|201279.7|201189.7|3
1733968330000|2024-12-12 01:52:10|201283.5|201193.5|201279.3|201189.3|201283.5|201193.5|201273.9|201183.9|4
1733968350000|2024-12-12 01:52:30|201277.7|201187.7|201277.7|201187.7|201277.7|201187.7|201277.7|201187.7|1
1733968360000|2024-12-12 01:52:40|201279.3|201189.3|201279.9|201189.9|201280.1|201190.1|201278.4|201188.4|4
1733968370000|2024-12-12 01:52:50|201278|201188|201279.8|201189.8|201279.8|201189.8|201277.9|201187.9|3
1733968380000|2024-12-12 01:53:00|201278.1|201188.1|201278.1|201188.1|201278.1|201188.1|201278.1|201188.1|1
1733968390000|2024-12-12 01:53:10|201277.5|201187.5|201277.4|201187.4|201277.5|201187.5|201276|201186|3
1733968400000|2024-12-12 01:53:20|201275.3|201185.3|201264.6|201174.6|201275.3|201185.3|201264.6|201174.6|3
1733968410000|2024-12-12 01:53:30|201266|201176|201267|201177|201267|201177|201266|201176|4
1733968420000|2024-12-12 01:53:40|201269|201179|201268.3|201178.3|201269.8|201179.8|201268.2|201178.2|8
1733968430000|2024-12-12 01:53:50|201269.6|201179.6|201273|201183|201273|201183|201265.7|201175.7|10
1733968440000|2024-12-12 01:54:00|201271.8|201181.8|201272.2|201182.2|201277|201187|201271.6|201181.6|9
1733968450000|2024-12-12 01:54:10|201273.9|201183.9|201271.7|201181.7|201273.9|201183.9|201271.7|201181.7|7
1733968460000|2024-12-12 01:54:20|201272.7|201182.7|201271.6|201181.6|201274.6|201184.6|201269.2|201179.2|8
1733968470000|2024-12-12 01:54:30|201272.9|201182.9|201285.1|201195.1|201285.1|201195.1|201271.1|201181.1|15
1733968480000|2024-12-12 01:54:40|201284.3|201194.3|201287.6|201197.6|201287.7|201197.7|201281.9|201191.9|11
1733968490000|2024-12-12 01:54:50|201285|201195|201280.4|201190.4|201285.9|201195.9|201280.4|201190.4|6
1733968500000|2024-12-12 01:55:00|201280.9|201190.9|201280.9|201190.9|201280.9|201190.9|201280.9|201190.9|1
1733968510000|2024-12-12 01:55:10|201282.2|201192.2|201279.8|201189.8|201286.2|201196.2|201278.6|201188.6|5
1733968520000|2024-12-12 01:55:20|201284.2|201194.2|201279.9|201189.9|201284.2|201194.2|201279.9|201189.9|3
1733968530000|2024-12-12 01:55:30|201281.5|201191.5|201283.7|201193.7|201287.7|201197.7|201281.5|201191.5|4
1733968540000|2024-12-12 01:55:40|201282.3|201192.3|201281|201191|201282.3|201192.3|201276.8|201186.8|9
1733968550000|2024-12-12 01:55:50|201279.6|201189.6|201280.8|201190.8|201282.1|201192.1|201279.6|201189.6|7
1733968560000|2024-12-12 01:56:00|201277.6|201187.6|201279.8|201189.8|201286.1|201196.1|201277.4|201187.4|5
1733968580000|2024-12-12 01:56:20|201279.6|201189.6|201282.4|201192.4|201282.4|201192.4|201279.6|201189.6|4
1733968590000|2024-12-12 01:56:30|201279.4|201189.4|201283.3|201193.3|201283.3|201193.3|201278.2|201188.2|5
1733968600000|2024-12-12 01:56:40|201283.1|201193.1|201281.9|201191.9|201283.1|201193.1|201279.9|201189.9|4
1733968610000|2024-12-12 01:56:50|201281.6|201191.6|201281.6|201191.6|201281.6|201191.6|201279.6|201189.6|3
1733968620000|2024-12-12 01:57:00|201287.1|201197.1|201281.1|201191.1|201287.1|201197.1|201281.1|201191.1|2
1733968630000|2024-12-12 01:57:10|201275.9|201185.9|201278.8|201188.8|201278.8|201188.8|201275.9|201185.9|2
1733968640000|2024-12-12 01:57:20|201275.2|201185.2|201277.1|201187.1|201278.4|201188.4|201275.2|201185.2|3
1733968650000|2024-12-12 01:57:30|201276|201186|201276|201186|201276|201186|201276|201186|1
1733968660000|2024-12-12 01:57:40|201276.6|201186.6|201276|201186|201276.6|201186.6|201272.6|201182.6|5
1733968670000|2024-12-12 01:57:50|201281.7|201191.7|201278.7|201188.7|201284.2|201194.2|201278.7|201188.7|3
1733968680000|2024-12-12 01:58:00|201278.5|201188.5|201276.3|201186.3|201278.5|201188.5|201269.9|201179.9|9
1733968690000|2024-12-12 01:58:10|201280.4|201190.4|201281.2|201191.2|201287.2|201197.2|201280.4|201190.4|3
1733968700000|2024-12-12 01:58:20|201279|201189|201285.4|201195.4|201287.6|201197.6|201279|201189|6
1733968710000|2024-12-12 01:58:30|201279.6|201189.6|201278.3|201188.3|201279.6|201189.6|201275.3|201185.3|3
1733968740000|2024-12-12 01:59:00|201283.5|201193.5|201279|201189|201286.8|201196.8|201275.1|201185.1|8
1733968750000|2024-12-12 01:59:10|201284.4|201194.4|201279.2|201189.2|201284.4|201194.4|201278.7|201188.7|4
1733968760000|2024-12-12 01:59:20|201275.6|201185.6|201284.2|201194.2|201284.2|201194.2|201275.6|201185.6|4
1733968770000|2024-12-12 01:59:30|201282.3|201192.3|201279|201189|201285.7|201195.7|201279|201189|4
1733968780000|2024-12-12 01:59:40|201283.6|201193.6|201283.6|201193.6|201283.6|201193.6|201283.6|201193.6|1
1733968790000|2024-12-12 01:59:50|201280.8|201190.8|201278.6|201188.6|201280.8|201190.8|201276.3|201186.3|3
1733968800000|2024-12-12 02:00:00|201278|201188|201276.7|201186.7|201278|201188|201273.7|201183.7|3
1733968810000|2024-12-12 02:00:10|201275.4|201185.4|201276.1|201186.1|201276.1|201186.1|201271.7|201181.7|5
1733968830000|2024-12-12 02:00:30|201273.7|201183.7|201277.8|201187.8|201277.8|201187.8|201273.7|201183.7|5
1733968860000|2024-12-12 02:01:00|201273.2|201183.2|201274.4|201184.4|201274.4|201184.4|201273.2|201183.2|2
1733968890000|2024-12-12 02:01:30|201270.8|201180.8|201273.4|201183.4|201273.4|201183.4|201270.8|201180.8|2
1733968900000|2024-12-12 02:01:40|201272.2|201182.2|201264.7|201174.7|201272.2|201182.2|201264|201174|3
1733968910000|2024-12-12 02:01:50|201266.8|201176.8|201270.5|201180.5|201270.5|201180.5|201266.8|201176.8|7
1733968920000|2024-12-12 02:02:00|201270.3|201180.3|201273.5|201183.5|201273.7|201183.7|201270.3|201180.3|5
1733968940000|2024-12-12 02:02:20|201271.5|201181.5|201273.1|201183.1|201273.1|201183.1|201270.3|201180.3|4
1733968950000|2024-12-12 02:02:30|201273.8|201183.8|201273.8|201183.8|201273.8|201183.8|201273.8|201183.8|1
1733968960000|2024-12-12 02:02:40|201276.1|201186.1|201277.6|201187.6|201280.1|201190.1|201275.9|201185.9|5
1733968970000|2024-12-12 02:02:50|201283.1|201193.1|201282.4|201192.4|201283.1|201193.1|201277.2|201187.2|8
1733968980000|2024-12-12 02:03:00|201281.4|201191.4|201275.1|201185.1|201282.6|201192.6|201273|201183|10
1733968990000|2024-12-12 02:03:10|201281.1|201191.1|201282.3|201192.3|201282.3|201192.3|201275.4|201185.4|9
1733969000000|2024-12-12 02:03:20|201277.6|201187.6|201279.5|201189.5|201279.7|201189.7|201275.3|201185.3|8
1733969010000|2024-12-12 02:03:30|201275.1|201185.1|201275.1|201185.1|201275.1|201185.1|201275.1|201185.1|1
1733969020000|2024-12-12 02:03:40|201277.4|201187.4|201285.4|201195.4|201285.4|201195.4|201277.4|201187.4|5
1733969030000|2024-12-12 02:03:50|201279.9|201189.9|201285.5|201195.5|201285.5|201195.5|201279.9|201189.9|3
1733969040000|2024-12-12 02:04:00|201280|201190|201280|201190|201280|201190|201280|201190|1
1733969050000|2024-12-12 02:04:10|201275.8|201185.8|201274.8|201184.8|201275.8|201185.8|201274.8|201184.8|2
1733969060000|2024-12-12 02:04:20|201279|201189|201289.7|201199.7|201291.1|201201.1|201279|201189|8
1733969070000|2024-12-12 02:04:30|201293.1|201203.1|201289.1|201199.1|201293.1|201203.1|201287|201197|4
1733969080000|2024-12-12 02:04:40|201292.5|201202.5|201289.1|201199.1|201292.5|201202.5|201289.1|201199.1|2
1733969100000|2024-12-12 02:05:00|201291.2|201201.2|201290.9|201200.9|201293.8|201203.8|201290.9|201200.9|3
1733969110000|2024-12-12 02:05:10|201288.8|201198.8|201288.4|201198.4|201288.8|201198.8|201284.7|201194.7|5
1733969140000|2024-12-12 02:05:40|201285.7|201195.7|201283.6|201193.6|201285.7|201195.7|201282.6|201192.6|3
1733969150000|2024-12-12 02:05:50|201282.6|201192.6|201284.5|201194.5|201285.3|201195.3|201282.6|201192.6|6
1733969170000|2024-12-12 02:06:10|201285.3|201195.3|201285.3|201195.3|201285.3|201195.3|201285.3|201195.3|1
1733969180000|2024-12-12 02:06:20|201284.3|201194.3|201284.3|201194.3|201284.3|201194.3|201284.3|201194.3|1
1733969190000|2024-12-12 02:06:30|201283.2|201193.2|201283.4|201193.4|201286.1|201196.1|201281.2|201191.2|5
1733969200000|2024-12-12 02:06:40|201280.7|201190.7|201281.5|201191.5|201281.5|201191.5|201279.6|201189.6|3
1733969210000|2024-12-12 02:06:50|201281.9|201191.9|201281.9|201191.9|201281.9|201191.9|201281.9|201191.9|1
1733969220000|2024-12-12 02:07:00|201281.7|201191.7|201279.5|201189.5|201281.7|201191.7|201279.5|201189.5|2
1733969230000|2024-12-12 02:07:10|201278|201188|201276.3|201186.3|201278|201188|201274.2|201184.2|3
1733969240000|2024-12-12 02:07:20|201273.5|201183.5|201280.2|201190.2|201282.6|201192.6|201270.8|201180.8|10
1733969260000|2024-12-12 02:07:40|201280.1|201190.1|201280.1|201190.1|201280.1|201190.1|201280.1|201190.1|1
1733969270000|2024-12-12 02:07:50|201279.6|201189.6|201279.1|201189.1|201279.6|201189.6|201277|201187|3
1733969310000|2024-12-12 02:08:30|201278.5|201188.5|201279.5|201189.5|201279.5|201189.5|201278.5|201188.5|2
1733969320000|2024-12-12 02:08:40|201281.7|201191.7|201289.6|201199.6|201289.6|201199.6|201281.7|201191.7|2
1733969330000|2024-12-12 02:08:50|201292.9|201202.9|201300.7|201210.7|201300.7|201210.7|201292.9|201202.9|3
1733969340000|2024-12-12 02:09:00|201298.6|201208.6|201305.9|201215.9|201305.9|201215.9|201298.6|201208.6|2
1733969370000|2024-12-12 02:09:30|201305.3|201215.3|201305|201215|201305.8|201215.8|201305|201215|3
1733969380000|2024-12-12 02:09:40|201304.8|201214.8|201304.5|201214.5|201304.8|201214.8|201304.5|201214.5|2
1733969390000|2024-12-12 02:09:50|201304.7|201214.7|201304.7|201214.7|201304.7|201214.7|201304.7|201214.7|1
1733969400000|2024-12-12 02:10:00|201304.9|201214.9|201304.7|201214.7|201304.9|201214.9|201304.7|201214.7|2
1733969420000|2024-12-12 02:10:20|201308.2|201218.2|201325.1|201235.1|201327|201237|201308.2|201218.2|7
1733969430000|2024-12-12 02:10:30|201327.4|201237.4|201325.4|201235.4|201327.4|201237.4|201325.4|201235.4|2
1733969440000|2024-12-12 02:10:40|201325.7|201235.7|201325.7|201235.7|201325.7|201235.7|201325.7|201235.7|1
1733969450000|2024-12-12 02:10:50|201327.8|201237.8|201325.4|201235.4|201327.8|201237.8|201325|201235|5
1733969460000|2024-12-12 02:11:00|201324.8|201234.8|201317.4|201227.4|201327|201237|201317.4|201227.4|10
1733969480000|2024-12-12 02:11:20|201317.1|201227.1|201316.6|201226.6|201317.2|201227.2|201315.6|201225.6|6
1733969490000|2024-12-12 02:11:30|201320.8|201230.8|201319|201229|201323.4|201233.4|201319|201229|3
1733969500000|2024-12-12 02:11:40|201317|201227|201313.6|201223.6|201317|201227|201313.6|201223.6|2
1733969510000|2024-12-12 02:11:50|201313.3|201223.3|201310.6|201220.6|201315.9|201225.9|201310.5|201220.5|7
1733969520000|2024-12-12 02:12:00|201308.6|201218.6|201309.8|201219.8|201311.7|201221.7|201308.6|201218.6|11
1733969540000|2024-12-12 02:12:20|201312|201222|201312|201222|201312|201222|201312|201222|1
1733969550000|2024-12-12 02:12:30|201309.9|201219.9|201307.6|201217.6|201311.8|201221.8|201306.4|201216.4|7
1733969570000|2024-12-12 02:12:50|201306.9|201216.9|201305.9|201215.9|201306.9|201216.9|201305|201215|3
1733969600000|2024-12-12 02:13:20|201306.5|201216.5|201306.8|201216.8|201308.7|201218.7|201304.9|201214.9|5
1733969620000|2024-12-12 02:13:40|201306.1|201216.1|201306.1|201216.1|201306.1|201216.1|201306.1|201216.1|1
1733969630000|2024-12-12 02:13:50|201306.8|201216.8|201295|201205|201306.8|201216.8|201293.5|201203.5|4
1733969640000|2024-12-12 02:14:00|201293.1|201203.1|201289.6|201199.6|201293.1|201203.1|201289.6|201199.6|4
1733969650000|2024-12-12 02:14:10|201289.4|201199.4|201289.4|201199.4|201289.4|201199.4|201289.4|201199.4|1
1733969660000|2024-12-12 02:14:20|201287.3|201197.3|201288.9|201198.9|201288.9|201198.9|201286.6|201196.6|3
1733969670000|2024-12-12 02:14:30|201288.5|201198.5|201289.8|201199.8|201289.8|201199.8|201285.7|201195.7|6
1733969680000|2024-12-12 02:14:40|201289.1|201199.1|201284.5|201194.5|201289.1|201199.1|201283.9|201193.9|5
1733969700000|2024-12-12 02:15:00|201283.5|201193.5|201285.1|201195.1|201285.1|201195.1|201283.2|201193.2|3
1733969720000|2024-12-12 02:15:20|201284.8|201194.8|201286.1|201196.1|201286.1|201196.1|201284.8|201194.8|2
1733969730000|2024-12-12 02:15:30|201283.8|201193.8|201283.8|201193.8|201283.8|201193.8|201283.8|201193.8|1
1733969750000|2024-12-12 02:15:50|201284.3|201194.3|201290.8|201200.8|201293.1|201203.1|201284.3|201194.3|4
1733969760000|2024-12-12 02:16:00|201292.9|201202.9|201292.9|201202.9|201292.9|201202.9|201292.9|201202.9|1
1733969770000|2024-12-12 02:16:10|201289.6|201199.6|201290.9|201200.9|201290.9|201200.9|201288.9|201198.9|3
1733969780000|2024-12-12 02:16:20|201289.8|201199.8|201289.1|201199.1|201289.8|201199.8|201289.1|201199.1|2
1733969790000|2024-12-12 02:16:30|201289.7|201199.7|201283.8|201193.8|201290.1|201200.1|201283.8|201193.8|4
1733969800000|2024-12-12 02:16:40|201286|201196|201286|201196|201286|201196|201286|201196|1
1733969810000|2024-12-12 02:16:50|201282.8|201192.8|201283.8|201193.8|201283.8|201193.8|201282.8|201192.8|2
1733969830000|2024-12-12 02:17:10|201284|201194|201291.6|201201.6|201294.8|201204.8|201284|201194|12
1733969840000|2024-12-12 02:17:20|201292.8|201202.8|201296.9|201206.9|201296.9|201206.9|201291.6|201201.6|4
1733969850000|2024-12-12 02:17:30|201297.1|201207.1|201293.9|201203.9|201300.8|201210.8|201293.6|201203.6|7
1733969870000|2024-12-12 02:17:50|201296|201206|201298.5|201208.5|201298.5|201208.5|201296|201206|2
1733969880000|2024-12-12 02:18:00|201296.5|201206.5|201297.3|201207.3|201297.3|201207.3|201289.6|201199.6|4
1733969890000|2024-12-12 02:18:10|201295.2|201205.2|201291.3|201201.3|201295.2|201205.2|201288.2|201198.2|3
1733969900000|2024-12-12 02:18:20|201293.3|201203.3|201289.3|201199.3|201295.6|201205.6|201289.3|201199.3|5
1733969910000|2024-12-12 02:18:30|201286.5|201196.5|201288.9|201198.9|201289.2|201199.2|201286.5|201196.5|4
1733969930000|2024-12-12 02:18:50|201286.9|201196.9|201289.2|201199.2|201289.2|201199.2|201286.9|201196.9|2
1733969940000|2024-12-12 02:19:00|201291.3|201201.3|201324.3|201234.3|201327.5|201237.5|201291.3|201201.3|8
1733969950000|2024-12-12 02:19:10|201325.2|201235.2|201330|201240|201330|201240|201325.1|201235.1|4
1733969960000|2024-12-12 02:19:20|201332|201242|201327|201237|201332|201242|201326.3|201236.3|16
1733969970000|2024-12-12 02:19:30|201328.9|201238.9|201323.1|201233.1|201328.9|201238.9|201322.9|201232.9|10
1733969980000|2024-12-12 02:19:40|201325.6|201235.6|201323.7|201233.7|201326.8|201236.8|201323.5|201233.5|12
1733969990000|2024-12-12 02:19:50|201324|201234|201321.5|201231.5|201326.9|201236.9|201321.5|201231.5|6
1733970000000|2024-12-12 02:20:00|201318.5|201228.5|201319.7|201229.7|201319.7|201229.7|201314.9|201224.9|5
1733970010000|2024-12-12 02:20:10|201319|201229|201319|201229|201319|201229|201319|201229|1
1733970030000|2024-12-12 02:20:30|201317|201227|201318.8|201228.8|201318.8|201228.8|201315.5|201225.5|7
1733970040000|2024-12-12 02:20:40|201316.5|201226.5|201316.5|201226.5|201316.5|201226.5|201316.5|201226.5|1
1733970050000|2024-12-12 02:20:50|201315.9|201225.9|201315.5|201225.5|201315.9|201225.9|201315.5|201225.5|2
1733970060000|2024-12-12 02:21:00|201316|201226|201316.3|201226.3|201323.8|201233.8|201316|201226|4
1733970070000|2024-12-12 02:21:10|201322.8|201232.8|201316.5|201226.5|201322.8|201232.8|201316.5|201226.5|2
1733970080000|2024-12-12 02:21:20|201316.8|201226.8|201316.8|201226.8|201316.8|201226.8|201316.8|201226.8|1
1733970100000|2024-12-12 02:21:40|201314.8|201224.8|201314.8|201224.8|201314.8|201224.8|201314.8|201224.8|1
1733970120000|2024-12-12 02:22:00|201313.5|201223.5|201314.5|201224.5|201314.5|201224.5|201313.5|201223.5|2
1733970130000|2024-12-12 02:22:10|201313|201223|201313|201223|201313|201223|201313|201223|1
1733970140000|2024-12-12 02:22:20|201312.1|201222.1|201310.4|201220.4|201312.1|201222.1|201310.4|201220.4|2
1733970150000|2024-12-12 02:22:30|201312.4|201222.4|201312.7|201222.7|201312.7|201222.7|201312.4|201222.4|2
1733970190000|2024-12-12 02:23:10|201310.5|201220.5|201309.8|201219.8|201311.3|201221.3|201309.8|201219.8|4
1733970200000|2024-12-12 02:23:20|201312.2|201222.2|201314|201224|201314|201224|201312.2|201222.2|2
1733970210000|2024-12-12 02:23:30|201311.7|201221.7|201310.7|201220.7|201311.7|201221.7|201310.7|201220.7|3
1733970220000|2024-12-12 02:23:40|201313.2|201223.2|201312.7|201222.7|201316.4|201226.4|201312.7|201222.7|3
1733970250000|2024-12-12 02:24:10|201311.5|201221.5|201311.5|201221.5|201311.5|201221.5|201311.5|201221.5|1
1733970260000|2024-12-12 02:24:20|201311|201221|201310.2|201220.2|201311|201221|201310.2|201220.2|3
1733970270000|2024-12-12 02:24:30|201312.3|201222.3|201313.6|201223.6|201313.6|201223.6|201312.3|201222.3|3
1733970310000|2024-12-12 02:25:10|201311.7|201221.7|201312.3|201222.3|201312.3|201222.3|201311.3|201221.3|3
1733970340000|2024-12-12 02:25:40|201312.7|201222.7|201315|201225|201315|201225|201312.7|201222.7|4
1733970370000|2024-12-12 02:26:10|201317.2|201227.2|201321.8|201231.8|201321.8|201231.8|201317.2|201227.2|4
1733970380000|2024-12-12 02:26:20|201321.6|201231.6|201321.6|201231.6|201321.6|201231.6|201321.6|201231.6|1
1733970390000|2024-12-12 02:26:30|201321.4|201231.4|201318.7|201228.7|201321.4|201231.4|201318.7|201228.7|2
1733970400000|2024-12-12 02:26:40|201319.5|201229.5|201319.8|201229.8|201319.8|201229.8|201319.5|201229.5|2
1733970410000|2024-12-12 02:26:50|201320.8|201230.8|201320|201230|201320.8|201230.8|201320|201230|2
1733970420000|2024-12-12 02:27:00|201318.8|201228.8|201314.1|201224.1|201318.8|201228.8|201314.1|201224.1|3
1733970430000|2024-12-12 02:27:10|201316.8|201226.8|201319.5|201229.5|201319.5|201229.5|201316.8|201226.8|2
1733970450000|2024-12-12 02:27:30|201320.2|201230.2|201320.2|201230.2|201320.2|201230.2|201320.2|201230.2|1
1733970460000|2024-12-12 02:27:40|201318.8|201228.8|201318.8|201228.8|201318.8|201228.8|201318.8|201228.8|1
1733970470000|2024-12-12 02:27:50|201317.7|201227.7|201315.4|201225.4|201317.7|201227.7|201315.4|201225.4|2
1733970480000|2024-12-12 02:28:00|201315.1|201225.1|201311|201221|201315.1|201225.1|201311|201221|4
1733970490000|2024-12-12 02:28:10|201310|201220|201290.6|201200.6|201310|201220|201285.8|201195.8|6
1733970500000|2024-12-12 02:28:20|201289.6|201199.6|201300.9|201210.9|201301.9|201211.9|201285.4|201195.4|12
1733970510000|2024-12-12 02:28:30|201298.9|201208.9|201297|201207|201298.9|201208.9|201297|201207|3
1733970520000|2024-12-12 02:28:40|201294.7|201204.7|201294|201204|201294.7|201204.7|201294|201204|2
1733970530000|2024-12-12 02:28:50|201296.2|201206.2|201296.2|201206.2|201296.2|201206.2|201296.2|201206.2|1
1733970540000|2024-12-12 02:29:00|201295.5|201205.5|201296.5|201206.5|201297.1|201207.1|201295.5|201205.5|4
1733970550000|2024-12-12 02:29:10|201292.3|201202.3|201301.3|201211.3|201301.3|201211.3|201292.3|201202.3|3
1733970560000|2024-12-12 02:29:20|201299|201209|201299|201209|201299.2|201209.2|201296.6|201206.6|5
1733970570000|2024-12-12 02:29:30|201296|201206|201306|201216|201306|201216|201291.5|201201.5|11
1733970580000|2024-12-12 02:29:40|201300.5|201210.5|201297.9|201207.9|201300.5|201210.5|201295.1|201205.1|3
1733970600000|2024-12-12 02:30:00|201297.7|201207.7|201298.5|201208.5|201298.5|201208.5|201295.3|201205.3|4
1733970610000|2024-12-12 02:30:10|201298.3|201208.3|201297.2|201207.2|201298.3|201208.3|201293.5|201203.5|6
1733970620000|2024-12-12 02:30:20|201292.7|201202.7|201296.5|201206.5|201296.5|201206.5|201286.1|201196.1|3
1733970630000|2024-12-12 02:30:30|201292.9|201202.9|201296.2|201206.2|201296.2|201206.2|201292.9|201202.9|2
1733970640000|2024-12-12 02:30:40|201296.4|201206.4|201296.2|201206.2|201297|201207|201292.9|201202.9|4
1733970650000|2024-12-12 02:30:50|201292.9|201202.9|201296.6|201206.6|201296.6|201206.6|201292.9|201202.9|2
1733970660000|2024-12-12 02:31:00|201298.2|201208.2|201302.8|201212.8|201309.1|201219.1|201297.3|201207.3|14
1733970670000|2024-12-12 02:31:10|201297.4|201207.4|201296.2|201206.2|201303.3|201213.3|201296.2|201206.2|4
1733970680000|2024-12-12 02:31:20|201298.9|201208.9|201306.2|201216.2|201310.2|201220.2|201296.2|201206.2|7
1733970690000|2024-12-12 02:31:30|201306.8|201216.8|201304.6|201214.6|201306.8|201216.8|201304.6|201214.6|4
1733970710000|2024-12-12 02:31:50|201306.6|201216.6|201307.6|201217.6|201307.6|201217.6|201306.6|201216.6|2
1733970720000|2024-12-12 02:32:00|201310.8|201220.8|201311.8|201221.8|201311.8|201221.8|201309.8|201219.8|4
1733970730000|2024-12-12 02:32:10|201310.8|201220.8|201312.4|201222.4|201312.4|201222.4|201310.7|201220.7|4
1733970740000|2024-12-12 02:32:20|201318.6|201228.6|201319.6|201229.6|201320.9|201230.9|201318.6|201228.6|3
1733970750000|2024-12-12 02:32:30|201319.9|201229.9|201319.9|201229.9|201319.9|201229.9|201319.9|201229.9|1
1733970760000|2024-12-12 02:32:40|201320.9|201230.9|201320.9|201230.9|201320.9|201230.9|201320.9|201230.9|1
1733970770000|2024-12-12 02:32:50|201322.5|201232.5|201322.5|201232.5|201322.5|201232.5|201322.5|201232.5|1
1733970790000|2024-12-12 02:33:10|201323.9|201233.9|201322.6|201232.6|201323.9|201233.9|201322.6|201232.6|2
1733970800000|2024-12-12 02:33:20|201322.8|201232.8|201322.8|201232.8|201322.8|201232.8|201322.8|201232.8|1
1733970820000|2024-12-12 02:33:40|201326|201236|201333.8|201243.8|201345.7|201255.7|201326|201236|5
1733970830000|2024-12-12 02:33:50|201334|201244|201326.2|201236.2|201334|201244|201322|201232|7
1733970850000|2024-12-12 02:34:10|201327.7|201237.7|201328.7|201238.7|201328.7|201238.7|201326.1|201236.1|4
1733970860000|2024-12-12 02:34:20|201326.5|201236.5|201327.2|201237.2|201327.2|201237.2|201325.1|201235.1|4
1733970870000|2024-12-12 02:34:30|201325.5|201235.5|201325.5|201235.5|201325.5|201235.5|201325.5|201235.5|1
1733970880000|2024-12-12 02:34:40|201327.8|201237.8|201327.1|201237.1|201327.8|201237.8|201323.5|201233.5|6
1733970890000|2024-12-12 02:34:50|201325.3|201235.3|201324.3|201234.3|201325.3|201235.3|201324.3|201234.3|2
1733970900000|2024-12-12 02:35:00|201326|201236|201346.3|201256.3|201349.2|201259.2|201326|201236|4
1733970920000|2024-12-12 02:35:20|201346.1|201256.1|201344.8|201254.8|201346.1|201256.1|201344.8|201254.8|2
1733970930000|2024-12-12 02:35:30|201338.8|201248.8|201324.6|201234.6|201344.2|201254.2|201324.6|201234.6|6
1733970940000|2024-12-12 02:35:40|201324.8|201234.8|201321.3|201231.3|201325.9|201235.9|201318.1|201228.1|7
1733970950000|2024-12-12 02:35:50|201318.1|201228.1|201306.1|201216.1|201323.4|201233.4|201304|201214|13
1733970960000|2024-12-12 02:36:00|201306|201216|201312.7|201222.7|201312.7|201222.7|201306|201216|8
1733970970000|2024-12-12 02:36:10|201310.2|201220.2|201309.8|201219.8|201312.2|201222.2|201307.1|201217.1|8
1733970980000|2024-12-12 02:36:20|201308.3|201218.3|201311.7|201221.7|201311.7|201221.7|201308.3|201218.3|7
1733970990000|2024-12-12 02:36:30|201310.5|201220.5|201311.5|201221.5|201311.6|201221.6|201308.1|201218.1|5
1733971000000|2024-12-12 02:36:40|201311.2|201221.2|201311.2|201221.2|201311.2|201221.2|201311.2|201221.2|1
1733971010000|2024-12-12 02:36:50|201310.3|201220.3|201309.9|201219.9|201310.3|201220.3|201309.9|201219.9|2
1733971020000|2024-12-12 02:37:00|201311|201221|201313.5|201223.5|201314|201224|201311|201221|7
1733971030000|2024-12-12 02:37:10|201312.1|201222.1|201311.8|201221.8|201312.1|201222.1|201311.8|201221.8|2
1733971050000|2024-12-12 02:37:30|201311.5|201221.5|201313.3|201223.3|201313.3|201223.3|201311.5|201221.5|3
1733971060000|2024-12-12 02:37:40|201311.9|201221.9|201313|201223|201313|201223|201311.9|201221.9|2
1733971070000|2024-12-12 02:37:50|201311.7|201221.7|201309.6|201219.6|201312.4|201222.4|201309.6|201219.6|6
1733971080000|2024-12-12 02:38:00|201311.3|201221.3|201311|201221|201311.3|201221.3|201308.9|201218.9|3
1733971110000|2024-12-12 02:38:30|201312.4|201222.4|201312.9|201222.9|201312.9|201222.9|201312.4|201222.4|2
1733971120000|2024-12-12 02:38:40|201313.8|201223.8|201312.7|201222.7|201313.8|201223.8|201312.7|201222.7|2
1733971130000|2024-12-12 02:38:50|201314.4|201224.4|201314.3|201224.3|201315.7|201225.7|201313.1|201223.1|5
1733971140000|2024-12-12 02:39:00|201313.3|201223.3|201315.2|201225.2|201315.2|201225.2|201313.3|201223.3|3
1733971150000|2024-12-12 02:39:10|201314|201224|201312.8|201222.8|201314|201224|201312.8|201222.8|2
1733971170000|2024-12-12 02:39:30|201313.9|201223.9|201322.2|201232.2|201322.2|201232.2|201312.8|201222.8|7
1733971180000|2024-12-12 02:39:40|201320.6|201230.6|201314.6|201224.6|201320.6|201230.6|201313.8|201223.8|5
1733971190000|2024-12-12 02:39:50|201313.4|201223.4|201311.7|201221.7|201313.4|201223.4|201311.7|201221.7|3
1733971200000|2024-12-12 02:40:00|201312.8|201222.8|201310.4|201220.4|201312.8|201222.8|201310.4|201220.4|3
1733971210000|2024-12-12 02:40:10|201309.5|201219.5|201310.3|201220.3|201310.3|201220.3|201309.5|201219.5|2
1733971220000|2024-12-12 02:40:20|201311.6|201221.6|201311.6|201221.6|201311.6|201221.6|201311.6|201221.6|1
1733971240000|2024-12-12 02:40:40|201311.3|201221.3|201311.3|201221.3|201311.3|201221.3|201309.9|201219.9|3
1733971250000|2024-12-12 02:40:50|201310.2|201220.2|201309.3|201219.3|201310.6|201220.6|201309.3|201219.3|4
1733971260000|2024-12-12 02:41:00|201310.3|201220.3|201309.6|201219.6|201310.3|201220.3|201307.5|201217.5|7
1733971270000|2024-12-12 02:41:10|201310.5|201220.5|201309.1|201219.1|201310.7|201220.7|201309.1|201219.1|4
1733971280000|2024-12-12 02:41:20|201304.6|201214.6|201294.8|201204.8|201308.8|201218.8|201292|201202|5
1733971310000|2024-12-12 02:41:50|201291.2|201201.2|201299.3|201209.3|201299.3|201209.3|201291.2|201201.2|2
1733971320000|2024-12-12 02:42:00|201297.9|201207.9|201297.2|201207.2|201297.9|201207.9|201296.1|201206.1|4
1733971340000|2024-12-12 02:42:20|201295.8|201205.8|201295.9|201205.9|201295.9|201205.9|201295.5|201205.5|3
1733971350000|2024-12-12 02:42:30|201293|201203|201298|201208|201298|201208|201293|201203|4
1733971370000|2024-12-12 02:42:50|201298.8|201208.8|201298.9|201208.9|201298.9|201208.9|201298.2|201208.2|3
1733971380000|2024-12-12 02:43:00|201297|201207|201297|201207|201297|201207|201297|201207|1
1733971390000|2024-12-12 02:43:10|201295.2|201205.2|201301.7|201211.7|201303.7|201213.7|201295.2|201205.2|6
1733971400000|2024-12-12 02:43:20|201299|201209|201296.9|201206.9|201299.8|201209.8|201294.3|201204.3|4
1733971420000|2024-12-12 02:43:40|201294.7|201204.7|201297|201207|201297|201207|201294.7|201204.7|2
1733971430000|2024-12-12 02:43:50|201297.3|201207.3|201296.5|201206.5|201297.3|201207.3|201293.8|201203.8|3
1733971440000|2024-12-12 02:44:00|201296.7|201206.7|201295.3|201205.3|201299.6|201209.6|201291.7|201201.7|13
1733971460000|2024-12-12 02:44:20|201292.8|201202.8|201302.3|201212.3|201303.3|201213.3|201292.8|201202.8|11
1733971470000|2024-12-12 02:44:30|201300.6|201210.6|201298.6|201208.6|201300.7|201210.7|201297.3|201207.3|8
1733971480000|2024-12-12 02:44:40|201300.5|201210.5|201294.6|201204.6|201300.5|201210.5|201294.6|201204.6|4
1733971490000|2024-12-12 02:44:50|201295.8|201205.8|201288.9|201198.9|201295.8|201205.8|201287.5|201197.5|3
1733971510000|2024-12-12 02:45:10|201290.1|201200.1|201309.2|201219.2|201311.7|201221.7|201290.1|201200.1|7
1733971520000|2024-12-12 02:45:20|201310.5|201220.5|201295.1|201205.1|201310.5|201220.5|201293.2|201203.2|14
1733971530000|2024-12-12 02:45:30|201295.2|201205.2|201294.3|201204.3|201296.7|201206.7|201294|201204|7
1733971540000|2024-12-12 02:45:40|201296.3|201206.3|201299.1|201209.1|201299.1|201209.1|201294.5|201204.5|6
1733971550000|2024-12-12 02:45:50|201302.6|201212.6|201304.5|201214.5|201304.5|201214.5|201296.9|201206.9|6
1733971560000|2024-12-12 02:46:00|201301|201211|201301.9|201211.9|201301.9|201211.9|201299.4|201209.4|3
1733971580000|2024-12-12 02:46:20|201303.6|201213.6|201308.6|201218.6|201309.9|201219.9|201303.6|201213.6|5
1733971590000|2024-12-12 02:46:30|201310.6|201220.6|201307.6|201217.6|201310.7|201220.7|201307.6|201217.6|5
1733971600000|2024-12-12 02:46:40|201309.8|201219.8|201311.3|201221.3|201312.3|201222.3|201307.2|201217.2|6
1733971620000|2024-12-12 02:47:00|201311.5|201221.5|201311.7|201221.7|201311.7|201221.7|201311.5|201221.5|2
1733971630000|2024-12-12 02:47:10|201309.2|201219.2|201309.2|201219.2|201309.2|201219.2|201309.2|201219.2|1
1733971640000|2024-12-12 02:47:20|201313.3|201223.3|201313.7|201223.7|201313.7|201223.7|201313.3|201223.3|2
1733971660000|2024-12-12 02:47:40|201316.7|201226.7|201321.5|201231.5|201321.8|201231.8|201316.7|201226.7|3
1733971670000|2024-12-12 02:47:50|201323.5|201233.5|201313.9|201223.9|201324.5|201234.5|201311.7|201221.7|6
1733971680000|2024-12-12 02:48:00|201314.1|201224.1|201314.1|201224.1|201314.1|201224.1|201314.1|201224.1|1
1733971700000|2024-12-12 02:48:20|201311.6|201221.6|201314.1|201224.1|201314.1|201224.1|201311.2|201221.2|5
1733971710000|2024-12-12 02:48:30|201313.3|201223.3|201313.3|201223.3|201313.3|201223.3|201313.3|201223.3|1
1733971740000|2024-12-12 02:49:00|201311.2|201221.2|201311.2|201221.2|201311.2|201221.2|201311.2|201221.2|1
1733971750000|2024-12-12 02:49:10|201311.3|201221.3|201315.8|201225.8|201315.8|201225.8|201311.3|201221.3|3
1733971780000|2024-12-12 02:49:40|201314|201224|201317.2|201227.2|201318.8|201228.8|201314|201224|3
1733971790000|2024-12-12 02:49:50|201321.9|201231.9|201318.1|201228.1|201324|201234|201318.1|201228.1|3
1733971800000|2024-12-12 02:50:00|201316.1|201226.1|201319.2|201229.2|201323.7|201233.7|201316.1|201226.1|4
1733971810000|2024-12-12 02:50:10|201324.6|201234.6|201352.3|201262.3|201356.5|201266.5|201324.6|201234.6|10
1733971820000|2024-12-12 02:50:20|201355.2|201265.2|201352.9|201262.9|201355.2|201265.2|201352.9|201262.9|4
1733971830000|2024-12-12 02:50:30|201352.8|201262.8|201349.6|201259.6|201352.8|201262.8|201349.6|201259.6|4
1733971840000|2024-12-12 02:50:40|201348.2|201258.2|201348.5|201258.5|201348.6|201258.6|201341.5|201251.5|5
1733971850000|2024-12-12 02:50:50|201351.4|201261.4|201329.5|201239.5|201351.4|201261.4|201328.7|201238.7|4
1733971860000|2024-12-12 02:51:00|201329.3|201239.3|201329.2|201239.2|201329.3|201239.3|201329.1|201239.1|3
1733971870000|2024-12-12 02:51:10|201328.4|201238.4|201329.2|201239.2|201329.2|201239.2|201328.4|201238.4|2
1733971880000|2024-12-12 02:51:20|201334|201244|201341.2|201251.2|201341.6|201251.6|201334|201244|4
1733971890000|2024-12-12 02:51:30|201336.1|201246.1|201338.9|201248.9|201338.9|201248.9|201336.1|201246.1|2
1733971910000|2024-12-12 02:51:50|201340.9|201250.9|201339.4|201249.4|201348.6|201258.6|201339.4|201249.4|3
1733971950000|2024-12-12 02:52:30|201392|201186|201392|201186|201392|201186|201392|201186|1
1733971960000|2024-12-12 02:52:40|201347.1|201257.1|201354.8|201264.8|201354.8|201264.8|201345.7|201255.7|5
1733971970000|2024-12-12 02:52:50|201348.4|201258.4|201360.8|201270.8|201360.8|201270.8|201348.4|201258.4|11
1733971980000|2024-12-12 02:53:00|201354|201264|201360.7|201270.7|201360.7|201270.7|201354|201264|2
1733972000000|2024-12-12 02:53:20|201354.5|201264.5|201358.8|201268.8|201361.4|201271.4|201351.1|201261.1|8
1733972010000|2024-12-12 02:53:30|201361.3|201271.3|201353.5|201263.5|201361.3|201271.3|201351.3|201261.3|6
1733972020000|2024-12-12 02:53:40|201359.4|201269.4|201352.1|201262.1|201359.4|201269.4|201352.1|201262.1|4
1733972030000|2024-12-12 02:53:50|201354.1|201264.1|201352.1|201262.1|201354.1|201264.1|201352.1|201262.1|2
1733972050000|2024-12-12 02:54:10|201351.7|201261.7|201340.9|201250.9|201351.7|201261.7|201336.4|201246.4|5
1733972070000|2024-12-12 02:54:30|201342.3|201252.3|201341.9|201251.9|201342.3|201252.3|201341.9|201251.9|2
1733972080000|2024-12-12 02:54:40|201342|201252|201340.2|201250.2|201342|201252|201340.2|201250.2|2
1733972090000|2024-12-12 02:54:50|201336.3|201246.3|201338.9|201248.9|201338.9|201248.9|201336.3|201246.3|2
1733972100000|2024-12-12 02:55:00|201340.8|201250.8|201341.8|201251.8|201341.8|201251.8|201340.8|201250.8|2
1733972130000|2024-12-12 02:55:30|201336.7|201246.7|201336.7|201246.7|201336.7|201246.7|201336.7|201246.7|1
1733972150000|2024-12-12 02:55:50|201373|201210|201342.3|201252.3|201373|201255.6|201342.3|201210|3
1733972170000|2024-12-12 02:56:10|201342.5|201252.5|201342.4|201252.4|201344.4|201254.4|201342.4|201252.4|3
1733972180000|2024-12-12 02:56:20|201342.2|201252.2|201342.2|201252.2|201342.2|201252.2|201342.2|201252.2|1
1733972190000|2024-12-12 02:56:30|201342.4|201252.4|201342.4|201252.4|201342.4|201252.4|201342.4|201252.4|1
1733972200000|2024-12-12 02:56:40|201348.1|201258.1|201335.8|201245.8|201348.1|201258.1|201335.8|201245.8|2
1733972210000|2024-12-12 02:56:50|201342.7|201252.7|201342.7|201252.7|201342.7|201252.7|201342.7|201252.7|1
1733972240000|2024-12-12 02:57:20|201337.5|201247.5|201337.5|201247.5|201337.5|201247.5|201337.5|201247.5|1
1733972260000|2024-12-12 02:57:40|201342.7|201252.7|201342.7|201252.7|201342.7|201252.7|201342.7|201252.7|1
1733972300000|2024-12-12 02:58:20|201337.5|201247.5|201338|201248|201338|201248|201337.5|201247.5|2
1733972310000|2024-12-12 02:58:30|201343|201253|201343|201253|201343|201253|201343|201253|1
1733972320000|2024-12-12 02:58:40|201338.7|201248.7|201343.1|201253.1|201343.1|201253.1|201338.7|201248.7|2
1733972330000|2024-12-12 02:58:50|201338.7|201248.7|201343.1|201253.1|201343.1|201253.1|201338.7|201248.7|2
1733972340000|2024-12-12 02:59:00|201345.5|201255.5|201345.6|201255.6|201345.6|201255.6|201342.9|201252.9|3
1733972350000|2024-12-12 02:59:10|201344.4|201254.4|201344.4|201254.4|201344.4|201254.4|201344.4|201254.4|1
1733972380000|2024-12-12 02:59:40|201339.7|201249.7|201339.7|201249.7|201339.7|201249.7|201339.7|201249.7|1
1733972390000|2024-12-12 02:59:50|201340.3|201250.3|201344.5|201254.5|201344.5|201254.5|201340.3|201250.3|2
1733972410000|2024-12-12 03:00:10|201344.2|201254.2|201344.2|201254.2|201344.2|201254.2|201344.2|201254.2|1
1733972420000|2024-12-12 03:00:20|201339.2|201249.2|201339.2|201249.2|201339.2|201249.2|201339.2|201249.2|1
1733972440000|2024-12-12 03:00:40|201344.2|201254.2|201344.2|201254.2|201344.2|201254.2|201344.2|201254.2|1
1733972460000|2024-12-12 03:01:00|201344.8|201254.8|201344.6|201254.6|201344.8|201254.8|201344.6|201254.6|2
1733972470000|2024-12-12 03:01:10|201338.2|201248.2|201342.8|201252.8|201342.8|201252.8|201338.2|201248.2|2
1733972480000|2024-12-12 03:01:20|201344.5|201254.5|201344.5|201254.5|201344.5|201254.5|201344.5|201254.5|1
1733972490000|2024-12-12 03:01:30|201344.7|201254.7|201344.9|201254.9|201344.9|201254.9|201344.7|201254.7|2
1733972500000|2024-12-12 03:01:40|201345.3|201255.3|201345.5|201255.5|201345.5|201255.5|201345.3|201255.3|3
1733972520000|2024-12-12 03:02:00|201341.5|201251.5|201341.2|201251.2|201341.5|201251.5|201341.2|201251.2|2
1733972540000|2024-12-12 03:02:20|201345.5|201255.5|201345.4|201255.4|201345.5|201255.5|201345.4|201255.4|2
1733972550000|2024-12-12 03:02:30|201339.1|201249.1|201341|201251|201341.9|201251.9|201337|201247|4
1733972560000|2024-12-12 03:02:40|201340.9|201250.9|201340.9|201250.9|201340.9|201250.9|201340.9|201250.9|1
1733972580000|2024-12-12 03:03:00|201337.4|201247.4|201341.4|201251.4|201341.4|201251.4|201337.4|201247.4|2
1733972590000|2024-12-12 03:03:10|201341.3|201251.3|201339.3|201249.3|201341.3|201251.3|201339.3|201249.3|2
1733972610000|2024-12-12 03:03:30|201339.8|201249.8|201340.3|201250.3|201340.3|201250.3|201339.8|201249.8|2
1733972620000|2024-12-12 03:03:40|201340.1|201250.1|201342.7|201252.7|201342.7|201252.7|201340.1|201250.1|3
1733972640000|2024-12-12 03:04:00|201343.1|201253.1|201344.1|201254.1|201344.1|201254.1|201343.1|201253.1|2
1733972650000|2024-12-12 03:04:10|201344.3|201254.3|201344.8|201254.8|201344.8|201254.8|201340.8|201250.8|3
1733972660000|2024-12-12 03:04:20|201340.3|201250.3|201368.9|201278.9|201370|201280|201340.3|201250.3|6
1733972670000|2024-12-12 03:04:30|201367.2|201277.2|201365.8|201275.8|201369.1|201279.1|201365.1|201275.1|9
1733972680000|2024-12-12 03:04:40|201365.9|201275.9|201365.9|201275.9|201365.9|201275.9|201365.9|201275.9|1
1733972690000|2024-12-12 03:04:50|201367.5|201277.5|201368.2|201278.2|201368.2|201278.2|201365.7|201275.7|7
1733972700000|2024-12-12 03:05:00|201369|201279|201368.9|201278.9|201369|201279|201368.8|201278.8|3
1733972710000|2024-12-12 03:05:10|201367.2|201277.2|201369.2|201279.2|201369.2|201279.2|201367.2|201277.2|4
1733972730000|2024-12-12 03:05:30|201368.9|201278.9|201368.9|201278.9|201368.9|201278.9|201368.9|201278.9|1
1733972740000|2024-12-12 03:05:40|201367.7|201277.7|201367.7|201277.7|201367.7|201277.7|201367.7|201277.7|1
1733972750000|2024-12-12 03:05:50|201368|201278|201368|201278|201368|201278|201368|201278|1
1733972760000|2024-12-12 03:06:00|201369|201279|201369.3|201279.3|201369.3|201279.3|201369|201279|2
1733972780000|2024-12-12 03:06:20|201372.2|201282.2|201369.2|201279.2|201372.2|201282.2|201368.3|201278.3|7
1733972810000|2024-12-12 03:06:50|201369.3|201279.3|201369.3|201279.3|201369.3|201279.3|201369.3|201279.3|1
1733972820000|2024-12-12 03:07:00|201368.3|201278.3|201366.8|201276.8|201368.3|201278.3|201366.8|201276.8|3
1733972830000|2024-12-12 03:07:10|201365.8|201275.8|201365.8|201275.8|201365.8|201275.8|201365.8|201275.8|1
1733972840000|2024-12-12 03:07:20|201366.9|201276.9|201366.9|201276.9|201366.9|201276.9|201366.9|201276.9|1
1733972860000|2024-12-12 03:07:40|201367.6|201277.6|201369.4|201279.4|201371.1|201281.1|201366.6|201276.6|7
1733972870000|2024-12-12 03:07:50|201369.2|201279.2|201364|201274|201369.2|201279.2|201362.1|201272.1|4
1733972880000|2024-12-12 03:08:00|201363.6|201273.6|201363.8|201273.8|201363.8|201273.8|201363.6|201273.6|2
1733972890000|2024-12-12 03:08:10|201361.9|201271.9|201361.5|201271.5|201361.9|201271.9|201360|201270|4
1733972920000|2024-12-12 03:08:40|201359.8|201269.8|201359.8|201269.8|201359.8|201269.8|201359.8|201269.8|1
1733972930000|2024-12-12 03:08:50|201362.5|201272.5|201362.5|201272.5|201362.5|201272.5|201362.5|201272.5|1
1733972940000|2024-12-12 03:09:00|201361.6|201271.6|201361.1|201271.1|201361.6|201271.6|201361.1|201271.1|2
1733972950000|2024-12-12 03:09:10|201360.1|201270.1|201360.1|201270.1|201360.1|201270.1|201360.1|201270.1|1
1733972970000|2024-12-12 03:09:30|201359.8|201269.8|201359.8|201269.8|201359.8|201269.8|201359.8|201269.8|1
1733972980000|2024-12-12 03:09:40|201361.5|201271.5|201361.5|201271.5|201361.5|201271.5|201361.5|201271.5|1
1733972990000|2024-12-12 03:09:50|201366|201276|201359.7|201269.7|201366|201276|201359|201269|3
1733973010000|2024-12-12 03:10:10|201359.8|201269.8|201360.7|201270.7|201360.7|201270.7|201359.8|201269.8|2
1733973030000|2024-12-12 03:10:30|201360.5|201270.5|201360.5|201270.5|201360.5|201270.5|201360.5|201270.5|1
1733973050000|2024-12-12 03:10:50|201362.1|201272.1|201362.1|201272.1|201362.1|201272.1|201362.1|201272.1|1
1733973060000|2024-12-12 03:11:00|201365.3|201275.3|201363.1|201273.1|201365.3|201275.3|201363.1|201273.1|2
1733973080000|2024-12-12 03:11:20|201361.9|201271.9|201359.7|201269.7|201361.9|201271.9|201359.7|201269.7|4
1733973110000|2024-12-12 03:11:50|201358|201268|201360.6|201270.6|201361.8|201271.8|201358|201268|5
1733973120000|2024-12-12 03:12:00|201362.9|201272.9|201365.9|201275.9|201365.9|201275.9|201362.9|201272.9|2
1733973130000|2024-12-12 03:12:10|201364.4|201274.4|201364.3|201274.3|201364.4|201274.4|201363.2|201273.2|3
1733973150000|2024-12-12 03:12:30|201364.6|201274.6|201364.6|201274.6|201364.6|201274.6|201364.6|201274.6|1
1733973160000|2024-12-12 03:12:40|201363|201273|201362.2|201272.2|201364.5|201274.5|201362.2|201272.2|7
1733973170000|2024-12-12 03:12:50|201361.7|201271.7|201361.6|201271.6|201361.7|201271.7|201361.6|201271.6|2
1733973180000|2024-12-12 03:13:00|201361.7|201271.7|201361.6|201271.6|201361.7|201271.7|201361.6|201271.6|2
1733973190000|2024-12-12 03:13:10|201361.8|201271.8|201359.8|201269.8|201361.8|201271.8|201359.8|201269.8|3
1733973200000|2024-12-12 03:13:20|201356.8|201266.8|201356.8|201266.8|201356.8|201266.8|201356.8|201266.8|1
1733973210000|2024-12-12 03:13:30|201355.6|201265.6|201355.8|201265.8|201355.8|201265.8|201355.6|201265.6|2
1733973220000|2024-12-12 03:13:40|201358.6|201268.6|201358.8|201268.8|201361.9|201271.9|201357.2|201267.2|7
1733973230000|2024-12-12 03:13:50|201359.9|201269.9|201356.9|201266.9|201359.9|201269.9|201356.2|201266.2|9
1733973240000|2024-12-12 03:14:00|201359|201269|201360.3|201270.3|201360.3|201270.3|201359|201269|3
1733973260000|2024-12-12 03:14:20|201359|201269|201359.1|201269.1|201360.4|201270.4|201358.8|201268.8|4
1733973270000|2024-12-12 03:14:30|201360.2|201270.2|201359.2|201269.2|201360.2|201270.2|201358|201268|3
1733973300000|2024-12-12 03:15:00|201357.8|201267.8|201359.2|201269.2|201360.8|201270.8|201357.6|201267.6|4
1733973310000|2024-12-12 03:15:10|201357.7|201267.7|201358.9|201268.9|201359.1|201269.1|201357.7|201267.7|3
1733973340000|2024-12-12 03:15:40|201356.6|201266.6|201356.7|201266.7|201359.1|201269.1|201352.8|201262.8|15
1733973350000|2024-12-12 03:15:50|201358.2|201268.2|201350|201260|201358.9|201268.9|201350|201260|10
1733973360000|2024-12-12 03:16:00|201334.3|201244.3|201335.5|201245.5|201335.5|201245.5|201334.3|201244.3|3
1733973370000|2024-12-12 03:16:10|201333.9|201243.9|201332.6|201242.6|201333.9|201243.9|201332.4|201242.4|4
1733973380000|2024-12-12 03:16:20|201336.5|201246.5|201339.3|201249.3|201339.3|201249.3|201334.2|201244.2|5
1733973390000|2024-12-12 03:16:30|201336.6|201246.6|201338.5|201248.5|201338.5|201248.5|201336.6|201246.6|4
1733973400000|2024-12-12 03:16:40|201338.8|201248.8|201336.6|201246.6|201338.8|201248.8|201336.6|201246.6|3
1733973410000|2024-12-12 03:16:50|201338|201248|201337.9|201247.9|201339.1|201249.1|201336.5|201246.5|5
1733973420000|2024-12-12 03:17:00|201339|201249|201331.8|201241.8|201339|201249|201329|201239|10
1733973430000|2024-12-12 03:17:10|201330.1|201240.1|201331.8|201241.8|201333.6|201243.6|201330.1|201240.1|4
1733973440000|2024-12-12 03:17:20|201333.2|201243.2|201333.8|201243.8|201333.8|201243.8|201332|201242|4
1733973450000|2024-12-12 03:17:30|201332.3|201242.3|201336.4|201246.4|201336.4|201246.4|201332.3|201242.3|3
1733973460000|2024-12-12 03:17:40|201335.8|201245.8|201333.5|201243.5|201335.8|201245.8|201329.8|201239.8|5
1733973470000|2024-12-12 03:17:50|201332.5|201242.5|201332.6|201242.6|201334.6|201244.6|201329.7|201239.7|6
1733973480000|2024-12-12 03:18:00|201331.9|201241.9|201331.9|201241.9|201331.9|201241.9|201331.1|201241.1|4
1733973490000|2024-12-12 03:18:10|201332.4|201242.4|201331.5|201241.5|201332.4|201242.4|201331.5|201241.5|3
1733973500000|2024-12-12 03:18:20|201332.7|201242.7|201334.7|201244.7|201335.4|201245.4|201332.7|201242.7|3
1733973510000|2024-12-12 03:18:30|201331.1|201241.1|201331.2|201241.2|201333.5|201243.5|201331|201241|9
1733973520000|2024-12-12 03:18:40|201331|201241|201331.5|201241.5|201333|201243|201331|201241|4
1733973530000|2024-12-12 03:18:50|201330.1|201240.1|201329.3|201239.3|201330.7|201240.7|201328.3|201238.3|6
1733973540000|2024-12-12 03:19:00|201331.4|201241.4|201329.8|201239.8|201332|201242|201329.6|201239.6|9
1733973550000|2024-12-12 03:19:10|201331.6|201241.6|201330|201240|201331.6|201241.6|201330|201240|2
1733973560000|2024-12-12 03:19:20|201329.6|201239.6|201330.3|201240.3|201330.3|201240.3|201329.5|201239.5|4
1733973580000|2024-12-12 03:19:40|201329.6|201239.6|201330.4|201240.4|201333.3|201243.3|201329.6|201239.6|10
1733973590000|2024-12-12 03:19:50|201332|201242|201328.7|201238.7|201332|201242|201328.7|201238.7|5
1733973600000|2024-12-12 03:20:00|201331.3|201241.3|201330.4|201240.4|201332.2|201242.2|201329.6|201239.6|7
1733973610000|2024-12-12 03:20:10|201328.8|201238.8|201329.8|201239.8|201331.4|201241.4|201328.1|201238.1|7
1733973630000|2024-12-12 03:20:30|201329.2|201239.2|201330.3|201240.3|201330.9|201240.9|201329.2|201239.2|6
1733973640000|2024-12-12 03:20:40|201332.3|201242.3|201330.4|201240.4|201332.4|201242.4|201330.4|201240.4|4
1733973650000|2024-12-12 03:20:50|201328.9|201238.9|201327.4|201237.4|201330.8|201240.8|201327.4|201237.4|10
1733973660000|2024-12-12 03:21:00|201327|201237|201315.6|201225.6|201327|201237|201312.5|201222.5|16
1733973670000|2024-12-12 03:21:10|201313.2|201223.2|201316.5|201226.5|201316.5|201226.5|201309.4|201219.4|6
1733973680000|2024-12-12 03:21:20|201315|201225|201314.8|201224.8|201315.1|201225.1|201312.5|201222.5|10
1733973690000|2024-12-12 03:21:30|201313.4|201223.4|201315.6|201225.6|201315.6|201225.6|201313.4|201223.4|4
1733973710000|2024-12-12 03:21:50|201315.8|201225.8|201315.8|201225.8|201315.8|201225.8|201315.8|201225.8|1
1733973730000|2024-12-12 03:22:10|201314.3|201224.3|201314.3|201224.3|201314.3|201224.3|201314.3|201224.3|1
1733973740000|2024-12-12 03:22:20|201316.4|201226.4|201316.4|201226.4|201316.4|201226.4|201316.4|201226.4|1
1733973760000|2024-12-12 03:22:40|201316|201226|201317.7|201227.7|201317.7|201227.7|201316|201226|3
1733973770000|2024-12-12 03:22:50|201318|201228|201318.8|201228.8|201319.4|201229.4|201318|201228|3
1733973780000|2024-12-12 03:23:00|201318|201228|201309.1|201219.1|201318|201228|201306.1|201216.1|6
1733973790000|2024-12-12 03:23:10|201305.9|201215.9|201310.6|201220.6|201311.7|201221.7|201305.9|201215.9|9
1733973800000|2024-12-12 03:23:20|201308.1|201218.1|201310|201220|201310|201220|201306.1|201216.1|11
1733973810000|2024-12-12 03:23:30|201307.4|201217.4|201309.5|201219.5|201309.5|201219.5|201307.4|201217.4|2
1733973820000|2024-12-12 03:23:40|201307.4|201217.4|201308.3|201218.3|201308.3|201218.3|201307.4|201217.4|2
1733973830000|2024-12-12 03:23:50|201309.6|201219.6|201311.7|201221.7|201311.7|201221.7|201309.6|201219.6|2
1733973840000|2024-12-12 03:24:00|201312|201222|201321.7|201231.7|201322.8|201232.8|201312|201222|5
1733973850000|2024-12-12 03:24:10|201321|201231|201321.3|201231.3|201321.3|201231.3|201321|201231|5
1733973860000|2024-12-12 03:24:20|201322.7|201232.7|201313.3|201223.3|201322.7|201232.7|201311.9|201221.9|9
1733973890000|2024-12-12 03:24:50|201311|201221|201314.2|201224.2|201314.2|201224.2|201311|201221|5
1733973900000|2024-12-12 03:25:00|201312.4|201222.4|201323.9|201233.9|201325.9|201235.9|201312.4|201222.4|6
1733973910000|2024-12-12 03:25:10|201323.6|201233.6|201323.6|201233.6|201323.6|201233.6|201323.6|201233.6|1
1733973920000|2024-12-12 03:25:20|201323.4|201233.4|201323.8|201233.8|201324.1|201234.1|201323.4|201233.4|3
1733973930000|2024-12-12 03:25:30|201323.2|201233.2|201317.2|201227.2|201323.2|201233.2|201315.4|201225.4|6
1733973950000|2024-12-12 03:25:50|201316.4|201226.4|201316.4|201226.4|201316.4|201226.4|201316.4|201226.4|1
1733973960000|2024-12-12 03:26:00|201316.2|201226.2|201314.6|201224.6|201317|201227|201305.8|201215.8|7
1733973970000|2024-12-12 03:26:10|201315.1|201225.1|201324.8|201234.8|201324.8|201234.8|201314.8|201224.8|3
1733973980000|2024-12-12 03:26:20|201324.3|201234.3|201318.9|201228.9|201324.3|201234.3|201317|201227|4
1733973990000|2024-12-12 03:26:30|201317.1|201227.1|201315.2|201225.2|201317.1|201227.1|201314.7|201224.7|5
1733974000000|2024-12-12 03:26:40|201315.5|201225.5|201324.7|201234.7|201324.7|201234.7|201315.5|201225.5|3
1733974020000|2024-12-12 03:27:00|201323.5|201233.5|201319.8|201229.8|201323.5|201233.5|201318.1|201228.1|6
1733974030000|2024-12-12 03:27:10|201321.6|201231.6|201321.6|201231.6|201321.6|201231.6|201321.6|201231.6|1
1733974040000|2024-12-12 03:27:20|201322.6|201232.6|201322.6|201232.6|201322.6|201232.6|201322.6|201232.6|1
1733974060000|2024-12-12 03:27:40|201321.5|201231.5|201320|201230|201321.5|201231.5|201320|201230|3
1733974070000|2024-12-12 03:27:50|201317.3|201227.3|201312.8|201222.8|201317.3|201227.3|201312.3|201222.3|4
1733974080000|2024-12-12 03:28:00|201314.2|201224.2|201314.2|201224.2|201314.7|201224.7|201312.5|201222.5|4
1733974090000|2024-12-12 03:28:10|201313.6|201223.6|201314|201224|201314|201224|201313.6|201223.6|2
1733974100000|2024-12-12 03:28:20|201314.4|201224.4|201314.4|201224.4|201314.4|201224.4|201314.4|201224.4|1
1733974110000|2024-12-12 03:28:30|201313.6|201223.6|201309.5|201219.5|201313.6|201223.6|201309.5|201219.5|3
1733974120000|2024-12-12 03:28:40|201308.9|201218.9|201307.3|201217.3|201308.9|201218.9|201307.3|201217.3|2
1733974130000|2024-12-12 03:28:50|201306.3|201216.3|201306.2|201216.2|201307.7|201217.7|201305.8|201215.8|9
1733974140000|2024-12-12 03:29:00|201305.7|201215.7|201306.9|201216.9|201306.9|201216.9|201305.7|201215.7|2
1733974170000|2024-12-12 03:29:30|201306.4|201216.4|201307.1|201217.1|201307.1|201217.1|201304.3|201214.3|3
1733974180000|2024-12-12 03:29:40|201305.5|201215.5|201305.5|201215.5|201305.5|201215.5|201305.5|201215.5|1
1733974200000|2024-12-12 03:30:00|201304.8|201214.8|201306.1|201216.1|201306.1|201216.1|201304.8|201214.8|2
1733974210000|2024-12-12 03:30:10|201307.4|201217.4|201307.4|201217.4|201307.4|201217.4|201307.4|201217.4|1
1733974230000|2024-12-12 03:30:30|201305.8|201215.8|201305.8|201215.8|201305.8|201215.8|201305.8|201215.8|1
1733974240000|2024-12-12 03:30:40|201308.3|201218.3|201310.5|201220.5|201310.5|201220.5|201306.9|201216.9|7
1733974250000|2024-12-12 03:30:50|201310.4|201220.4|201305.9|201215.9|201310.4|201220.4|201305.9|201215.9|5
1733974260000|2024-12-12 03:31:00|201303.3|201213.3|201286.9|201196.9|201303.3|201213.3|201280.8|201190.8|5
1733974270000|2024-12-12 03:31:10|201287.1|201197.1|201285|201195|201287.1|201197.1|201282.6|201192.6|3
1733974280000|2024-12-12 03:31:20|201284.3|201194.3|201284.3|201194.3|201284.3|201194.3|201284.3|201194.3|1
1733974290000|2024-12-12 03:31:30|201284|201194|201284|201194|201284|201194|201284|201194|1
1733974300000|2024-12-12 03:31:40|201276.8|201186.8|201270.8|201180.8|201278.8|201188.8|201261.1|201171.1|8
1733974310000|2024-12-12 03:31:50|201273|201183|201272.3|201182.3|201280.1|201190.1|201269.8|201179.8|7
1733974320000|2024-12-12 03:32:00|201277.1|201187.1|201272.5|201182.5|201277.1|201187.1|201272.5|201182.5|2
1733974330000|2024-12-12 03:32:10|201270.5|201180.5|201270.5|201180.5|201270.5|201180.5|201270.5|201180.5|1
1733974350000|2024-12-12 03:32:30|201270.3|201180.3|201270.3|201180.3|201270.3|201180.3|201270.3|201180.3|1
1733974360000|2024-12-12 03:32:40|201281.3|201191.3|201281.3|201191.3|201281.3|201191.3|201281.3|201191.3|1
1733974370000|2024-12-12 03:32:50|201281.5|201191.5|201287.7|201197.7|201287.8|201197.8|201281.5|201191.5|3
1733974380000|2024-12-12 03:33:00|201271.1|201181.1|201271.1|201181.1|201271.1|201181.1|201271.1|201181.1|1
1733974390000|2024-12-12 03:33:10|201270.9|201180.9|201270.9|201180.9|201280.4|201190.4|201270.9|201180.9|3
1733974400000|2024-12-12 03:33:20|201270|201180|201278.3|201188.3|201278.3|201188.3|201268.8|201178.8|3
1733974410000|2024-12-12 03:33:30|201285.3|201195.3|201274.5|201184.5|201285.3|201195.3|201274.5|201184.5|2
1733974420000|2024-12-12 03:33:40|201274.8|201184.8|201274.8|201184.8|201274.8|201184.8|201274.8|201184.8|1
1733974430000|2024-12-12 03:33:50|201267.7|201177.7|201267.5|201177.5|201267.7|201177.7|201267.5|201177.5|2
1733974450000|2024-12-12 03:34:10|201268.5|201178.5|201267.5|201177.5|201268.5|201178.5|201267.5|201177.5|2
1733974460000|2024-12-12 03:34:20|201274.5|201184.5|201274.5|201184.5|201274.5|201184.5|201274.5|201184.5|1
1733974470000|2024-12-12 03:34:30|201274.3|201184.3|201274.3|201184.3|201274.3|201184.3|201274.3|201184.3|1
1733974480000|2024-12-12 03:34:40|201274|201184|201273.7|201183.7|201274|201184|201273.7|201183.7|2
1733974490000|2024-12-12 03:34:50|201273.9|201183.9|201273.9|201183.9|201273.9|201183.9|201273.7|201183.7|3
1733974500000|2024-12-12 03:35:00|201274.1|201184.1|201273.9|201183.9|201274.1|201184.1|201273.9|201183.9|2
1733974510000|2024-12-12 03:35:10|201274.1|201184.1|201274.1|201184.1|201274.1|201184.1|201274.1|201184.1|1
1733974520000|2024-12-12 03:35:20|201274.3|201184.3|201274.3|201184.3|201274.5|201184.5|201274.3|201184.3|3
1733974540000|2024-12-12 03:35:40|201274.5|201184.5|201284.3|201194.3|201284.3|201194.3|201274.5|201184.5|4
1733974550000|2024-12-12 03:35:50|201283.8|201193.8|201283.2|201193.2|201283.8|201193.8|201282.7|201192.7|4
1733974560000|2024-12-12 03:36:00|201282.7|201192.7|201272.6|201182.6|201282.7|201192.7|201272.4|201182.4|3
1733974570000|2024-12-12 03:36:10|201271.5|201181.5|201271.5|201181.5|201271.5|201181.5|201271.5|201181.5|1
1733974590000|2024-12-12 03:36:30|201272.3|201182.3|201275.6|201185.6|201275.6|201185.6|201272.3|201182.3|3
1733974610000|2024-12-12 03:36:50|201280.2|201190.2|201280.2|201190.2|201280.2|201190.2|201280.2|201190.2|1
1733974620000|2024-12-12 03:37:00|201279.4|201189.4|201278.8|201188.8|201279.4|201189.4|201278.8|201188.8|2
1733974650000|2024-12-12 03:37:30|201286.7|201196.7|201286.7|201196.7|201286.7|201196.7|201286.7|201196.7|1
1733974680000|2024-12-12 03:38:00|201278.8|201188.8|201282|201192|201282|201192|201278.8|201188.8|3
1733974700000|2024-12-12 03:38:20|201280.7|201190.7|201279.5|201189.5|201280.7|201190.7|201278.5|201188.5|7
1733974710000|2024-12-12 03:38:30|201279.3|201189.3|201279.1|201189.1|201279.3|201189.3|201279.1|201189.1|2
1733974740000|2024-12-12 03:39:00|201278.3|201188.3|201278.3|201188.3|201278.3|201188.3|201278.3|201188.3|1
1733974750000|2024-12-12 03:39:10|201278.5|201188.5|201280|201190|201280|201190|201278.5|201188.5|4
1733974760000|2024-12-12 03:39:20|201280.2|201190.2|201278.6|201188.6|201280.2|201190.2|201278.6|201188.6|2
1733974770000|2024-12-12 03:39:30|201279|201189|201290.3|201200.3|201290.3|201200.3|201279|201189|2
1733974780000|2024-12-12 03:39:40|201279.6|201189.6|201287.2|201197.2|201287.2|201197.2|201279.6|201189.6|2
1733974790000|2024-12-12 03:39:50|201279.6|201189.6|201279|201189|201279.6|201189.6|201279|201189|2
1733974800000|2024-12-12 03:40:00|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|1
1733974810000|2024-12-12 03:40:10|201286.4|201196.4|201286.4|201196.4|201286.4|201196.4|201286.4|201196.4|1
1733974820000|2024-12-12 03:40:20|201286.7|201196.7|201286.7|201196.7|201286.7|201196.7|201286.7|201196.7|1
1733974840000|2024-12-12 03:40:40|201291.3|201201.3|201291.3|201201.3|201291.3|201201.3|201291.3|201201.3|1
1733974850000|2024-12-12 03:40:50|201281|201191|201272.7|201182.7|201281|201191|201272.7|201182.7|3
1733974860000|2024-12-12 03:41:00|201271.7|201181.7|201271.7|201181.7|201271.7|201181.7|201271.7|201181.7|1
1733974870000|2024-12-12 03:41:10|201282.3|201192.3|201282.3|201192.3|201282.3|201192.3|201282.3|201192.3|1
1733974880000|2024-12-12 03:41:20|201281.4|201191.4|201278.6|201188.6|201281.4|201191.4|201278.6|201188.6|2
1733974900000|2024-12-12 03:41:40|201267|201177|201273.3|201183.3|201273.3|201183.3|201267|201177|4
1733974920000|2024-12-12 03:42:00|201274.8|201184.8|201274.8|201184.8|201274.8|201184.8|201274.8|201184.8|1
1733974930000|2024-12-12 03:42:10|201273.6|201183.6|201276.2|201186.2|201278.4|201188.4|201273.6|201183.6|4
1733974950000|2024-12-12 03:42:30|201278.2|201188.2|201278.2|201188.2|201278.2|201188.2|201278.2|201188.2|1
1733974960000|2024-12-12 03:42:40|201277.5|201187.5|201279.2|201189.2|201279.3|201189.3|201277.3|201187.3|4
1733974970000|2024-12-12 03:42:50|201278|201188|201278|201188|201278|201188|201278|201188|1
1733974980000|2024-12-12 03:43:00|201278.8|201188.8|201276.4|201186.4|201278.8|201188.8|201276.4|201186.4|3
1733975010000|2024-12-12 03:43:30|201275|201185|201275|201185|201275|201185|201275|201185|1
1733975020000|2024-12-12 03:43:40|201277|201187|201278.7|201188.7|201278.7|201188.7|201276.3|201186.3|3
1733975030000|2024-12-12 03:43:50|201277.3|201187.3|201275.8|201185.8|201277.3|201187.3|201274.8|201184.8|3
1733975050000|2024-12-12 03:44:10|201282.7|201192.7|201282.7|201192.7|201282.7|201192.7|201282.7|201192.7|1
1733975070000|2024-12-12 03:44:30|201274.8|201184.8|201275|201185|201275|201185|201274.8|201184.8|2
1733975080000|2024-12-12 03:44:40|201276.8|201186.8|201276.8|201186.8|201279.4|201189.4|201276.8|201186.8|7
1733975090000|2024-12-12 03:44:50|201278|201188|201279.4|201189.4|201279.4|201189.4|201278|201188|2
1733975100000|2024-12-12 03:45:00|201277.2|201187.2|201276|201186|201277.2|201187.2|201276|201186|2
1733975110000|2024-12-12 03:45:10|201277.4|201187.4|201274|201184|201277.4|201187.4|201274|201184|3
1733975120000|2024-12-12 03:45:20|201280|201190|201280|201190|201280|201190|201280|201190|1
1733975130000|2024-12-12 03:45:30|201281.8|201191.8|201279|201189|201282.5|201192.5|201279|201189|5
1733975140000|2024-12-12 03:45:40|201280.6|201190.6|201284.5|201194.5|201284.5|201194.5|201280.6|201190.6|2
1733975150000|2024-12-12 03:45:50|201280.6|201190.6|201281.6|201191.6|201281.6|201191.6|201280.6|201190.6|3
1733975160000|2024-12-12 03:46:00|201281|201191|201287.8|201197.8|201287.8|201197.8|201280.8|201190.8|3
1733975170000|2024-12-12 03:46:10|201279|201189|201273.3|201183.3|201279|201189|201273|201183|3
1733975190000|2024-12-12 03:46:30|201273.7|201183.7|201275.1|201185.1|201275.1|201185.1|201273.7|201183.7|2
1733975200000|2024-12-12 03:46:40|201275.9|201185.9|201276.1|201186.1|201276.1|201186.1|201275.9|201185.9|4
1733975210000|2024-12-12 03:46:50|201275.9|201185.9|201277.5|201187.5|201277.5|201187.5|201275.9|201185.9|2
1733975220000|2024-12-12 03:47:00|201275.1|201185.1|201273|201183|201275.5|201185.5|201273|201183|3
1733975230000|2024-12-12 03:47:10|201273.3|201183.3|201273.3|201183.3|201273.3|201183.3|201273.3|201183.3|1
1733975250000|2024-12-12 03:47:30|201274.3|201184.3|201274.3|201184.3|201274.3|201184.3|201274.3|201184.3|1
1733975260000|2024-12-12 03:47:40|201274.9|201184.9|201274.9|201184.9|201275.1|201185.1|201274.9|201184.9|3
1733975270000|2024-12-12 03:47:50|201274.7|201184.7|201274.7|201184.7|201274.7|201184.7|201274.7|201184.7|1
1733975280000|2024-12-12 03:48:00|201275.3|201185.3|201278|201188|201278|201188|201275.3|201185.3|2
1733975290000|2024-12-12 03:48:10|201280|201190|201280.5|201190.5|201280.5|201190.5|201280|201190|2
1733975300000|2024-12-12 03:48:20|201278|201188|201280.9|201190.9|201280.9|201190.9|201278|201188|3
1733975310000|2024-12-12 03:48:30|201280.1|201190.1|201279.7|201189.7|201280.1|201190.1|201279.7|201189.7|2
1733975340000|2024-12-12 03:49:00|201278.3|201188.3|201277.8|201187.8|201278.3|201188.3|201276.3|201186.3|8
1733975350000|2024-12-12 03:49:10|201278.4|201188.4|201278.4|201188.4|201278.4|201188.4|201278.4|201188.4|1
1733975390000|2024-12-12 03:49:50|201279|201189|201279|201189|201279|201189|201279|201189|1
1733975400000|2024-12-12 03:50:00|201277.3|201187.3|201278|201188|201278|201188|201277.3|201187.3|2
1733975410000|2024-12-12 03:50:10|201277.6|201187.6|201277.6|201187.6|201277.6|201187.6|201277.6|201187.6|1
1733975430000|2024-12-12 03:50:30|201276.8|201186.8|201276.8|201186.8|201276.8|201186.8|201276.8|201186.8|1
1733975440000|2024-12-12 03:50:40|201278.5|201188.5|201277.5|201187.5|201278.5|201188.5|201277.5|201187.5|2
1733975460000|2024-12-12 03:51:00|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|1
1733975480000|2024-12-12 03:51:20|201279.7|201189.7|201279.3|201189.3|201279.7|201189.7|201279.3|201189.3|2
1733975490000|2024-12-12 03:51:30|201278.5|201188.5|201280.5|201190.5|201280.5|201190.5|201278.5|201188.5|2
1733975500000|2024-12-12 03:51:40|201277.5|201187.5|201283.3|201193.3|201283.3|201193.3|201277.5|201187.5|6
1733975510000|2024-12-12 03:51:50|201281.2|201191.2|201283|201193|201283.4|201193.4|201278.6|201188.6|7
1733975520000|2024-12-12 03:52:00|201280.2|201190.2|201281.6|201191.6|201283.8|201193.8|201280.2|201190.2|4
1733975540000|2024-12-12 03:52:20|201279.8|201189.8|201278.8|201188.8|201280.5|201190.5|201278.8|201188.8|7
1733975550000|2024-12-12 03:52:30|201278|201188|201278.3|201188.3|201278.3|201188.3|201278|201188|6
1733975560000|2024-12-12 03:52:40|201277.3|201187.3|201278.1|201188.1|201278.1|201188.1|201277.3|201187.3|2
1733975580000|2024-12-12 03:53:00|201276.5|201186.5|201277.7|201187.7|201277.7|201187.7|201276.3|201186.3|3
1733975590000|2024-12-12 03:53:10|201278.3|201188.3|201278|201188|201279.9|201189.9|201278|201188|3
1733975600000|2024-12-12 03:53:20|201276|201186|201275.5|201185.5|201276.3|201186.3|201275.5|201185.5|3
1733975610000|2024-12-12 03:53:30|201276.8|201186.8|201277.3|201187.3|201277.3|201187.3|201276.8|201186.8|2
1733975620000|2024-12-12 03:53:40|201278.3|201188.3|201279.3|201189.3|201279.3|201189.3|201278.3|201188.3|3
1733975640000|2024-12-12 03:54:00|201279.1|201189.1|201279.1|201189.1|201279.1|201189.1|201279.1|201189.1|1
1733975650000|2024-12-12 03:54:10|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|1
1733975660000|2024-12-12 03:54:20|201277|201187|201277|201187|201277|201187|201277|201187|1
1733975670000|2024-12-12 03:54:30|201276.5|201186.5|201277.5|201187.5|201277.5|201187.5|201276.5|201186.5|2
1733975680000|2024-12-12 03:54:40|201278.3|201188.3|201278.3|201188.3|201278.3|201188.3|201278.3|201188.3|1
1733975690000|2024-12-12 03:54:50|201278.7|201188.7|201276.7|201186.7|201278.7|201188.7|201276.7|201186.7|4
1733975700000|2024-12-12 03:55:00|201278.3|201188.3|201276|201186|201278.3|201188.3|201276|201186|3
1733975720000|2024-12-12 03:55:20|201274.5|201184.5|201284.1|201194.1|201284.7|201194.7|201274.5|201184.5|6
1733975760000|2024-12-12 03:56:00|201281.3|201191.3|201281.3|201191.3|201281.3|201191.3|201281.3|201191.3|1
1733975770000|2024-12-12 03:56:10|201276.5|201186.5|201276.5|201186.5|201276.5|201186.5|201276.5|201186.5|1
1733975780000|2024-12-12 03:56:20|201280.4|201190.4|201282.7|201192.7|201282.7|201192.7|201280.4|201190.4|2
1733975790000|2024-12-12 03:56:30|201283.1|201193.1|201283.1|201193.1|201283.1|201193.1|201283.1|201193.1|1
1733975800000|2024-12-12 03:56:40|201289.1|201199.1|201290.5|201200.5|201292.7|201202.7|201289.1|201199.1|4
1733975820000|2024-12-12 03:57:00|201291|201201|201286.3|201196.3|201291|201201|201286.3|201196.3|2
1733975830000|2024-12-12 03:57:10|201286.4|201196.4|201286.4|201196.4|201286.4|201196.4|201286.4|201196.4|1
1733975850000|2024-12-12 03:57:30|201285.4|201195.4|201286|201196|201286.4|201196.4|201285.4|201195.4|3
1733975870000|2024-12-12 03:57:50|201286.3|201196.3|201286.3|201196.3|201286.3|201196.3|201286.3|201196.3|1
1733975890000|2024-12-12 03:58:10|201286.7|201196.7|201286.7|201196.7|201286.7|201196.7|201286.7|201196.7|1
1733975920000|2024-12-12 03:58:40|201286.3|201196.3|201286.3|201196.3|201286.3|201196.3|201286.3|201196.3|1
1733975940000|2024-12-12 03:59:00|201285.8|201195.8|201283.9|201193.9|201285.8|201195.8|201282.8|201192.8|3
1733975960000|2024-12-12 03:59:20|201287.1|201197.1|201285.1|201195.1|201287.1|201197.1|201285.1|201195.1|3
1733975980000|2024-12-12 03:59:40|201284.3|201194.3|201284.3|201194.3|201284.3|201194.3|201284.3|201194.3|1
1733976000000|2024-12-12 04:00:00|201284.7|201194.7|201284.7|201194.7|201284.7|201194.7|201284.7|201194.7|1
1733976020000|2024-12-12 04:00:20|201286.7|201196.7|201287.5|201197.5|201287.5|201197.5|201286.7|201196.7|2
1733976030000|2024-12-12 04:00:30|201286.5|201196.5|201287.8|201197.8|201287.8|201197.8|201286.5|201196.5|2
1733976050000|2024-12-12 04:00:50|201289|201199|201287.4|201197.4|201289|201199|201287.4|201197.4|2
1733976090000|2024-12-12 04:01:30|201287.3|201197.3|201287.3|201197.3|201287.3|201197.3|201287.3|201197.3|1
1733976110000|2024-12-12 04:01:50|201287.6|201197.6|201285.4|201195.4|201287.6|201197.6|201285.4|201195.4|3
1733976120000|2024-12-12 04:02:00|201284.6|201194.6|201283.8|201193.8|201284.6|201194.6|201283.4|201193.4|4
1733976130000|2024-12-12 04:02:10|201284.2|201194.2|201284.7|201194.7|201284.7|201194.7|201283.6|201193.6|3
1733976140000|2024-12-12 04:02:20|201281.8|201191.8|201284.4|201194.4|201284.5|201194.5|201281.8|201191.8|5
1733976170000|2024-12-12 04:02:50|201283.8|201193.8|201283.8|201193.8|201283.8|201193.8|201283.8|201193.8|1
1733976190000|2024-12-12 04:03:10|201284.8|201194.8|201284.8|201194.8|201284.8|201194.8|201284.8|201194.8|1
1733976200000|2024-12-12 04:03:20|201285.2|201195.2|201285.2|201195.2|201285.2|201195.2|201285|201195|3
1733976220000|2024-12-12 04:03:40|201284.3|201194.3|201284|201194|201284.3|201194.3|201284|201194|2
1733976230000|2024-12-12 04:03:50|201284.3|201194.3|201284.3|201194.3|201284.3|201194.3|201284.3|201194.3|1
1733976240000|2024-12-12 04:04:00|201286|201196|201286.7|201196.7|201291|201201|201286|201196|3
1733976270000|2024-12-12 04:04:30|201286.8|201196.8|201289.5|201199.5|201289.5|201199.5|201286.8|201196.8|2
1733976300000|2024-12-12 04:05:00|201288.7|201198.7|201286.5|201196.5|201288.7|201198.7|201286.5|201196.5|2
1733976330000|2024-12-12 04:05:30|201289.5|201199.5|201289.5|201199.5|201289.5|201199.5|201289.5|201199.5|1
1733976350000|2024-12-12 04:05:50|201288.9|201198.9|201288.9|201198.9|201288.9|201198.9|201288.9|201198.9|1
1733976360000|2024-12-12 04:06:00|201287.3|201197.3|201287.3|201197.3|201287.3|201197.3|201287.3|201197.3|1
1733976380000|2024-12-12 04:06:20|201285.3|201195.3|201283.8|201193.8|201285.3|201195.3|201283.8|201193.8|2
1733976390000|2024-12-12 04:06:30|201283.5|201193.5|201283.5|201193.5|201283.5|201193.5|201283.5|201193.5|1
1733976400000|2024-12-12 04:06:40|201283.8|201193.8|201283.8|201193.8|201283.8|201193.8|201283.8|201193.8|1
1733976410000|2024-12-12 04:06:50|201284.9|201194.9|201284.3|201194.3|201284.9|201194.9|201283|201193|3
1733976420000|2024-12-12 04:07:00|201282.9|201192.9|201278.8|201188.8|201282.9|201192.9|201276|201186|8
1733976430000|2024-12-12 04:07:10|201278|201188|201280.5|201190.5|201281.3|201191.3|201276|201186|9
1733976440000|2024-12-12 04:07:20|201278.8|201188.8|201284.2|201194.2|201284.2|201194.2|201277.7|201187.7|4
1733976450000|2024-12-12 04:07:30|201283|201193|201284|201194|201284|201194|201282.4|201192.4|3
1733976470000|2024-12-12 04:07:50|201281.8|201191.8|201282.4|201192.4|201282.4|201192.4|201280.3|201190.3|4
1733976480000|2024-12-12 04:08:00|201279.7|201189.7|201281.2|201191.2|201281.6|201191.6|201278.4|201188.4|7
1733976490000|2024-12-12 04:08:10|201280|201190|201281.8|201191.8|201282|201192|201279.9|201189.9|5
1733976500000|2024-12-12 04:08:20|201280|201190|201281.8|201191.8|201281.8|201191.8|201280|201190|2
1733976530000|2024-12-12 04:08:50|201278.8|201188.8|201278.8|201188.8|201278.8|201188.8|201278.8|201188.8|1
1733976550000|2024-12-12 04:09:10|201281.4|201191.4|201284.2|201194.2|201284.2|201194.2|201280.1|201190.1|3
1733976560000|2024-12-12 04:09:20|201282.1|201192.1|201280.9|201190.9|201282.1|201192.1|201279|201189|3
1733976570000|2024-12-12 04:09:30|201282.6|201192.6|201281.3|201191.3|201283.1|201193.1|201281.3|201191.3|8
1733976590000|2024-12-12 04:09:50|201282.6|201192.6|201281.9|201191.9|201284.2|201194.2|201281.9|201191.9|5
1733976610000|2024-12-12 04:10:10|201283.2|201193.2|201284.7|201194.7|201284.7|201194.7|201283.2|201193.2|3
1733976640000|2024-12-12 04:10:40|201282.5|201192.5|201282.5|201192.5|201282.5|201192.5|201282.5|201192.5|1
1733976650000|2024-12-12 04:10:50|201283.3|201193.3|201283.2|201193.2|201283.3|201193.3|201282.8|201192.8|3
1733976660000|2024-12-12 04:11:00|201284.3|201194.3|201284.3|201194.3|201284.3|201194.3|201284.3|201194.3|1
1733976680000|2024-12-12 04:11:20|201282.4|201192.4|201283.2|201193.2|201283.2|201193.2|201282.2|201192.2|3
1733976690000|2024-12-12 04:11:30|201282.8|201192.8|201282.8|201192.8|201282.8|201192.8|201282.8|201192.8|1
1733976700000|2024-12-12 04:11:40|201281.6|201191.6|201282.5|201192.5|201282.5|201192.5|201281.2|201191.2|4
1733976710000|2024-12-12 04:11:50|201282.9|201192.9|201279.4|201189.4|201282.9|201192.9|201279.4|201189.4|3
1733976720000|2024-12-12 04:12:00|201280.5|201190.5|201279.8|201189.8|201281|201191|201279.7|201189.7|6
1733976730000|2024-12-12 04:12:10|201278.8|201188.8|201280|201190|201280|201190|201278.5|201188.5|3
1733976740000|2024-12-12 04:12:20|201279.4|201189.4|201280.6|201190.6|201280.6|201190.6|201279.4|201189.4|2
1733976750000|2024-12-12 04:12:30|201279.5|201189.5|201279|201189|201279.5|201189.5|201278.1|201188.1|3
1733976790000|2024-12-12 04:13:10|201276|201186|201276|201186|201276|201186|201276|201186|1
1733976810000|2024-12-12 04:13:30|201279.2|201189.2|201279.2|201189.2|201279.2|201189.2|201279.2|201189.2|1
1733976840000|2024-12-12 04:14:00|201278.9|201188.9|201278.6|201188.6|201278.9|201188.9|201278.6|201188.6|2
1733976860000|2024-12-12 04:14:20|201278.2|201188.2|201279.1|201189.1|201279.1|201189.1|201278.2|201188.2|2
1733976890000|2024-12-12 04:14:50|201278|201188|201278|201188|201278|201188|201278|201188|1
1733976920000|2024-12-12 04:15:20|201275.5|201185.5|201278.8|201188.8|201278.8|201188.8|201275.5|201185.5|2
1733976960000|2024-12-12 04:16:00|201275.5|201185.5|201277.4|201187.4|201277.4|201187.4|201275.5|201185.5|3
1733976980000|2024-12-12 04:16:20|201278.7|201188.7|201277.4|201187.4|201278.7|201188.7|201277.4|201187.4|2
1733977000000|2024-12-12 04:16:40|201278.7|201188.7|201277.5|201187.5|201278.7|201188.7|201277.3|201187.3|8
1733977030000|2024-12-12 04:17:10|201278.3|201188.3|201278.3|201188.3|201278.3|201188.3|201278.3|201188.3|1
1733977040000|2024-12-12 04:17:20|201281|201191|201277.8|201187.8|201281|201191|201277.8|201187.8|2
1733977060000|2024-12-12 04:17:40|201278.7|201188.7|201278.7|201188.7|201282.1|201192.1|201278.7|201188.7|3
1733977090000|2024-12-12 04:18:10|201277.4|201187.4|201276.8|201186.8|201277.4|201187.4|201276.8|201186.8|2
1733977130000|2024-12-12 04:18:50|201273.8|201183.8|201273.8|201183.8|201273.8|201183.8|201273.8|201183.8|1
1733977140000|2024-12-12 04:19:00|201274.8|201184.8|201274.8|201184.8|201274.8|201184.8|201274.8|201184.8|1
1733977150000|2024-12-12 04:19:10|201277.5|201187.5|201277.5|201187.5|201277.5|201187.5|201277.5|201187.5|1
1733977170000|2024-12-12 04:19:30|201278.7|201188.7|201278.7|201188.7|201278.7|201188.7|201278.7|201188.7|1
1733977180000|2024-12-12 04:19:40|201274.5|201184.5|201277|201187|201277|201187|201274.5|201184.5|4
1733977200000|2024-12-12 04:20:00|201280.5|201190.5|201280.2|201190.2|201280.5|201190.5|201276.5|201186.5|6
1733977240000|2024-12-12 04:20:40|201277.9|201187.9|201276.5|201186.5|201277.9|201187.9|201276.5|201186.5|2
1733977250000|2024-12-12 04:20:50|201276.2|201186.2|201276.2|201186.2|201276.2|201186.2|201276.2|201186.2|1
1733977270000|2024-12-12 04:21:10|201274|201184|201274|201184|201274|201184|201274|201184|1
1733977290000|2024-12-12 04:21:30|201276.7|201186.7|201276.7|201186.7|201277|201187|201276.7|201186.7|3
1733977320000|2024-12-12 04:22:00|201277.3|201187.3|201274|201184|201279.6|201189.6|201274|201184|7
1733977350000|2024-12-12 04:22:30|201277.2|201187.2|201277.2|201187.2|201277.2|201187.2|201277.2|201187.2|1
1733977380000|2024-12-12 04:23:00|201274|201184|201274|201184|201274|201184|201274|201184|1
1733977400000|2024-12-12 04:23:20|201276.9|201186.9|201274.5|201184.5|201276.9|201186.9|201274.5|201184.5|2
1733977410000|2024-12-12 04:23:30|201274.6|201184.6|201274.6|201184.6|201274.6|201184.6|201274.6|201184.6|1
1733977420000|2024-12-12 04:23:40|201275.3|201185.3|201275.3|201185.3|201275.3|201185.3|201275.3|201185.3|1
1733977450000|2024-12-12 04:24:10|201272.5|201182.5|201272.5|201182.5|201272.5|201182.5|201272.5|201182.5|1
1733977460000|2024-12-12 04:24:20|201272.3|201182.3|201275.3|201185.3|201275.3|201185.3|201272.3|201182.3|2
1733977500000|2024-12-12 04:25:00|201272.3|201182.3|201272.3|201182.3|201272.3|201182.3|201272.3|201182.3|1
1733977510000|2024-12-12 04:25:10|201270.5|201180.5|201276.2|201186.2|201276.2|201186.2|201270.5|201180.5|2
1733977540000|2024-12-12 04:25:40|201275.5|201185.5|201272.3|201182.3|201275.5|201185.5|201272.3|201182.3|2
1733977570000|2024-12-12 04:26:10|201276.2|201186.2|201276.2|201186.2|201276.2|201186.2|201276.2|201186.2|1
1733977600000|2024-12-12 04:26:40|201275.5|201185.5|201272.3|201182.3|201275.5|201185.5|201272.3|201182.3|2
1733977620000|2024-12-12 04:27:00|201275.5|201185.5|201275.5|201185.5|201275.5|201185.5|201275.5|201185.5|1
1733977630000|2024-12-12 04:27:10|201276.3|201186.3|201276.3|201186.3|201276.3|201186.3|201276.3|201186.3|1
1733977660000|2024-12-12 04:27:40|201270.5|201180.5|201272.3|201182.3|201272.3|201182.3|201270.5|201180.5|2
1733977670000|2024-12-12 04:27:50|201271.8|201181.8|201271.8|201181.8|201271.8|201181.8|201271.8|201181.8|1
1733977680000|2024-12-12 04:28:00|201275.2|201185.2|201275.2|201185.2|201275.2|201185.2|201275.2|201185.2|1
1733977720000|2024-12-12 04:28:40|201271.8|201181.8|201271.8|201181.8|201271.8|201181.8|201271.8|201181.8|1
1733977730000|2024-12-12 04:28:50|201275.2|201185.2|201275.2|201185.2|201275.2|201185.2|201275.2|201185.2|1
1733977750000|2024-12-12 04:29:10|201275.8|201185.8|201275.8|201185.8|201275.8|201185.8|201275.8|201185.8|1
1733977760000|2024-12-12 04:29:20|201269.5|201179.5|201269.5|201179.5|201269.5|201179.5|201269.5|201179.5|1
1733977770000|2024-12-12 04:29:30|201271.8|201181.8|201271.8|201181.8|201271.8|201181.8|201271.8|201181.8|1
1733977790000|2024-12-12 04:29:50|201275.2|201185.2|201276.7|201186.7|201276.7|201186.7|201275.2|201185.2|3
1733977820000|2024-12-12 04:30:20|201274|201184|201274|201184|201274|201184|201274|201184|1
1733977830000|2024-12-12 04:30:30|201278.1|201188.1|201284.5|201194.5|201284.5|201194.5|201278.1|201188.1|2
1733977840000|2024-12-12 04:30:40|201286|201196|201284.4|201194.4|201286|201196|201284.4|201194.4|2
1733977850000|2024-12-12 04:30:50|201284.3|201194.3|201284.3|201194.3|201284.3|201194.3|201284.3|201194.3|1
1733977860000|2024-12-12 04:31:00|201282.7|201192.7|201285.2|201195.2|201285.2|201195.2|201282.7|201192.7|2
1733977870000|2024-12-12 04:31:10|201285.7|201195.7|201285.7|201195.7|201285.7|201195.7|201285.7|201195.7|1
1733977880000|2024-12-12 04:31:20|201286.6|201196.6|201285.7|201195.7|201286.6|201196.6|201285.7|201195.7|2
1733977900000|2024-12-12 04:31:40|201284|201194|201284|201194|201284|201194|201284|201194|1
1733977920000|2024-12-12 04:32:00|201284.8|201194.8|201284.2|201194.2|201284.8|201194.8|201284.2|201194.2|2
1733977930000|2024-12-12 04:32:10|201282.5|201192.5|201283.7|201193.7|201283.7|201193.7|201282.5|201192.5|2
1733977970000|2024-12-12 04:32:50|201280.5|201190.5|201280.5|201190.5|201280.5|201190.5|201280.5|201190.5|1
1733977980000|2024-12-12 04:33:00|201282.5|201192.5|201284.1|201194.1|201284.1|201194.1|201282.5|201192.5|2
1733978020000|2024-12-12 04:33:40|201282.5|201192.5|201285|201195|201286.4|201196.4|201282.5|201192.5|4
1733978050000|2024-12-12 04:34:10|201283|201193|201283.1|201193.1|201283.1|201193.1|201283|201193|2
1733978070000|2024-12-12 04:34:30|201284.3|201194.3|201284.3|201194.3|201284.3|201194.3|201284.3|201194.3|1
1733978090000|2024-12-12 04:34:50|201283|201193|201283|201193|201283|201193|201283|201193|1
1733978110000|2024-12-12 04:35:10|201284.2|201194.2|201278.8|201188.8|201284.2|201194.2|201278.8|201188.8|5
1733978120000|2024-12-12 04:35:20|201280.5|201190.5|201283.1|201193.1|201283.7|201193.7|201280.5|201190.5|5
1733978150000|2024-12-12 04:35:50|201281.6|201191.6|201280.7|201190.7|201281.6|201191.6|201279.1|201189.1|3
1733978160000|2024-12-12 04:36:00|201281.8|201191.8|201297.3|201207.3|201302.4|201212.4|201281.8|201191.8|5
1733978170000|2024-12-12 04:36:10|201295.4|201205.4|201296.1|201206.1|201296.1|201206.1|201295.4|201205.4|2
1733978180000|2024-12-12 04:36:20|201297.4|201207.4|201307.2|201217.2|201307.2|201217.2|201297.4|201207.4|5
1733978220000|2024-12-12 04:37:00|201305.8|201215.8|201305.8|201215.8|201305.8|201215.8|201305.8|201215.8|1
1733978240000|2024-12-12 04:37:20|201305.3|201215.3|201305.9|201215.9|201305.9|201215.9|201305.3|201215.3|2
1733978280000|2024-12-12 04:38:00|201304.5|201214.5|201304.5|201214.5|201304.5|201214.5|201304.5|201214.5|1
1733978290000|2024-12-12 04:38:10|201305.8|201215.8|201305.8|201215.8|201305.8|201215.8|201305.8|201215.8|1
1733978300000|2024-12-12 04:38:20|201306.3|201216.3|201306.3|201216.3|201306.3|201216.3|201306.3|201216.3|1
1733978320000|2024-12-12 04:38:40|201306.8|201216.8|201306.9|201216.9|201306.9|201216.9|201306.8|201216.8|2
1733978340000|2024-12-12 04:39:00|201306.8|201216.8|201306.8|201216.8|201306.8|201216.8|201306.8|201216.8|1
1733978350000|2024-12-12 04:39:10|201306.7|201216.7|201306.6|201216.6|201306.7|201216.7|201306.6|201216.6|2
1733978380000|2024-12-12 04:39:40|201306.5|201216.5|201306.5|201216.5|201306.5|201216.5|201306.5|201216.5|1
1733978400000|2024-12-12 04:40:00|201304.5|201214.5|201305.7|201215.7|201305.7|201215.7|201304.5|201214.5|2
1733978440000|2024-12-12 04:40:40|201304.5|201214.5|201305|201215|201305|201215|201304.5|201214.5|2
1733978450000|2024-12-12 04:40:50|201306.8|201216.8|201306.8|201216.8|201306.8|201216.8|201306.8|201216.8|1
1733978460000|2024-12-12 04:41:00|201306.6|201216.6|201306.6|201216.6|201306.6|201216.6|201306.6|201216.6|1
1733978500000|2024-12-12 04:41:40|201306.8|201216.8|201306.8|201216.8|201306.8|201216.8|201306.8|201216.8|1
1733978510000|2024-12-12 04:41:50|201306.6|201216.6|201305.7|201215.7|201306.6|201216.6|201305.7|201215.7|2
1733978550000|2024-12-12 04:42:30|201305|201215|201306|201216|201306|201216|201305|201215|2
1733978560000|2024-12-12 04:42:40|201304.9|201214.9|201305.7|201215.7|201305.9|201215.9|201304.9|201214.9|3
1733978570000|2024-12-12 04:42:50|201304.4|201214.4|201305.8|201215.8|201305.8|201215.8|201304.4|201214.4|2
1733978600000|2024-12-12 04:43:20|201306.5|201216.5|201306.5|201216.5|201306.5|201216.5|201306.5|201216.5|1
1733978620000|2024-12-12 04:43:40|201303.8|201213.8|201305.4|201215.4|201305.4|201215.4|201300.1|201210.1|3
1733978640000|2024-12-12 04:44:00|201302.7|201212.7|201306|201216|201306|201216|201300.1|201210.1|4
1733978670000|2024-12-12 04:44:30|201306.5|201216.5|201306.5|201216.5|201306.5|201216.5|201306.5|201216.5|1
1733978700000|2024-12-12 04:45:00|201304.5|201214.5|201305.3|201215.3|201305.3|201215.3|201304.5|201214.5|2
1733978720000|2024-12-12 04:45:20|201306.3|201216.3|201306.3|201216.3|201306.3|201216.3|201306.3|201216.3|1
1733978740000|2024-12-12 04:45:40|201306.5|201216.5|201306.5|201216.5|201306.5|201216.5|201306.5|201216.5|1
1733978750000|2024-12-12 04:45:50|201301.5|201211.5|201307.3|201217.3|201307.5|201217.5|201301.5|201211.5|3
1733978780000|2024-12-12 04:46:20|201307.5|201217.5|201307.5|201217.5|201307.5|201217.5|201307.5|201217.5|1
1733978790000|2024-12-12 04:46:30|201305.7|201215.7|201306.1|201216.1|201308.2|201218.2|201300.9|201210.9|7
1733978800000|2024-12-12 04:46:40|201301.8|201211.8|201307.2|201217.2|201307.2|201217.2|201301.8|201211.8|3
1733978840000|2024-12-12 04:47:20|201304.5|201214.5|201307.5|201217.5|201307.5|201217.5|201304.5|201214.5|2
1733978860000|2024-12-12 04:47:40|201307.2|201217.2|201307.2|201217.2|201307.2|201217.2|201307.2|201217.2|1
1733978880000|2024-12-12 04:48:00|201305.5|201215.5|201305.5|201215.5|201305.5|201215.5|201305.5|201215.5|1
1733978900000|2024-12-12 04:48:20|201304.5|201214.5|201304.5|201214.5|201304.5|201214.5|201304.5|201214.5|1
1733978910000|2024-12-12 04:48:30|201305|201215|201305|201215|201305|201215|201305|201215|1
1733978950000|2024-12-12 04:49:10|201304.5|201214.5|201304.5|201214.5|201304.5|201214.5|201304.5|201214.5|1
1733978970000|2024-12-12 04:49:30|201305.5|201215.5|201305.5|201215.5|201305.5|201215.5|201305.5|201215.5|1
1733978980000|2024-12-12 04:49:40|201307.9|201217.9|201308.1|201218.1|201309.3|201219.3|201307.9|201217.9|3
1733979010000|2024-12-12 04:50:10|201308.3|201218.3|201308.3|201218.3|201308.3|201218.3|201308.3|201218.3|1
1733979020000|2024-12-12 04:50:20|201304.5|201214.5|201308.3|201218.3|201308.3|201218.3|201304.5|201214.5|2
1733979030000|2024-12-12 04:50:30|201308.6|201218.6|201308.6|201218.6|201308.6|201218.6|201308.6|201218.6|1
1733979060000|2024-12-12 04:51:00|201306.9|201216.9|201306.9|201216.9|201306.9|201216.9|201306.9|201216.9|1
1733979070000|2024-12-12 04:51:10|201304.5|201214.5|201308.3|201218.3|201308.3|201218.3|201304.5|201214.5|2
1733979080000|2024-12-12 04:51:20|201307|201217|201306|201216|201307|201217|201303|201213|3
1733979110000|2024-12-12 04:51:50|201304.5|201214.5|201304.5|201214.5|201304.5|201214.5|201304.5|201214.5|1
1733979130000|2024-12-12 04:52:10|201307.1|201217.1|201307.1|201217.1|201307.1|201217.1|201307.1|201217.1|1
1733979160000|2024-12-12 04:52:40|201306.8|201216.8|201306.8|201216.8|201306.8|201216.8|201306.8|201216.8|1
1733979180000|2024-12-12 04:53:00|201307.4|201217.4|201307.4|201217.4|201307.4|201217.4|201307.4|201217.4|1
1733979200000|2024-12-12 04:53:20|201306.6|201216.6|201307.4|201217.4|201307.4|201217.4|201306.6|201216.6|2
1733979210000|2024-12-12 04:53:30|201306.8|201216.8|201306.8|201216.8|201306.8|201216.8|201306.8|201216.8|1
1733979240000|2024-12-12 04:54:00|201304.5|201214.5|201306.6|201216.6|201306.6|201216.6|201304.5|201214.5|2
1733979270000|2024-12-12 04:54:30|201304.5|201214.5|201304.5|201214.5|201304.5|201214.5|201304.5|201214.5|1
1733979290000|2024-12-12 04:54:50|201306.4|201216.4|201306.4|201216.4|201306.4|201216.4|201306.4|201216.4|1
1733979310000|2024-12-12 04:55:10|201307.3|201217.3|201307.3|201217.3|201307.3|201217.3|201307.3|201217.3|1
1733979320000|2024-12-12 04:55:20|201306.8|201216.8|201306.8|201216.8|201306.8|201216.8|201306.8|201216.8|1
1733979350000|2024-12-12 04:55:50|201307.2|201217.2|201307.2|201217.2|201307.2|201217.2|201307.2|201217.2|1
1733979360000|2024-12-12 04:56:00|201306.3|201216.3|201301.7|201211.7|201307.4|201217.4|201300|201210|11
1733979370000|2024-12-12 04:56:10|201305.8|201215.8|201307.1|201217.1|201307.3|201217.3|201301.7|201211.7|7
1733979380000|2024-12-12 04:56:20|201307.8|201217.8|201307.8|201217.8|201307.8|201217.8|201307.8|201217.8|1
1733979400000|2024-12-12 04:56:40|201307|201217|201307|201217|201307|201217|201307|201217|1
1733979410000|2024-12-12 04:56:50|201308|201218|201306.7|201216.7|201308|201218|201306.7|201216.7|2
1733979420000|2024-12-12 04:57:00|201308.3|201218.3|201308.3|201218.3|201308.3|201218.3|201308.3|201218.3|1
1733979430000|2024-12-12 04:57:10|201306.8|201216.8|201308.3|201218.3|201308.3|201218.3|201306.8|201216.8|2
1733979440000|2024-12-12 04:57:20|201305.4|201215.4|201307.8|201217.8|201307.8|201217.8|201305.4|201215.4|2
1733979450000|2024-12-12 04:57:30|201304.7|201214.7|201302|201212|201304.7|201214.7|201302|201212|2
1733979460000|2024-12-12 04:57:40|201305.6|201215.6|201306.6|201216.6|201307.7|201217.7|201305.6|201215.6|4
1733979470000|2024-12-12 04:57:50|201302.3|201212.3|201308.2|201218.2|201308.2|201218.2|201302.3|201212.3|3
1733979480000|2024-12-12 04:58:00|201306.4|201216.4|201307|201217|201308.5|201218.5|201306.4|201216.4|7
1733979490000|2024-12-12 04:58:10|201302.7|201212.7|201307.8|201217.8|201307.8|201217.8|201302.7|201212.7|3
1733979500000|2024-12-12 04:58:20|201308.7|201218.7|201308.7|201218.7|201308.7|201218.7|201308.7|201218.7|1
1733979510000|2024-12-12 04:58:30|201307.3|201217.3|201308.6|201218.6|201308.6|201218.6|201307.3|201217.3|2
1733979530000|2024-12-12 04:58:50|201307.3|201217.3|201307.3|201217.3|201307.3|201217.3|201307.3|201217.3|1
1733979540000|2024-12-12 04:59:00|201308.6|201218.6|201308.6|201218.6|201308.6|201218.6|201308.6|201218.6|1
1733979570000|2024-12-12 04:59:30|201310.5|201220.5|201310.5|201220.5|201310.5|201220.5|201310.5|201220.5|1
1733979580000|2024-12-12 04:59:40|201310|201220|201310|201220|201310|201220|201310|201220|1
1733979590000|2024-12-12 04:59:50|201307.7|201217.7|201305.9|201215.9|201307.7|201217.7|201305.9|201215.9|2
1733979600000|2024-12-12 05:00:00|201302.3|201212.3|201283.5|201193.5|201306.6|201216.6|201283.4|201193.4|5
1733979610000|2024-12-12 05:00:10|201283.4|201193.4|201282.9|201192.9|201283.9|201193.9|201282.7|201192.7|4
1733979640000|2024-12-12 05:00:40|201285.3|201195.3|201284.1|201194.1|201288.3|201198.3|201284.1|201194.1|6
1733979650000|2024-12-12 05:00:50|201281.7|201191.7|201283.6|201193.6|201283.6|201193.6|201281.7|201191.7|2
1733979660000|2024-12-12 05:01:00|201285.2|201195.2|201282.9|201192.9|201285.9|201195.9|201282.9|201192.9|4
1733979670000|2024-12-12 05:01:10|201284.4|201194.4|201282.7|201192.7|201285.9|201195.9|201282.3|201192.3|6
1733979680000|2024-12-12 05:01:20|201284.5|201194.5|201284.5|201194.5|201285.8|201195.8|201283.5|201193.5|4
1733979690000|2024-12-12 05:01:30|201282|201192|201282.5|201192.5|201283.5|201193.5|201282|201192|3
1733979700000|2024-12-12 05:01:40|201283.9|201193.9|201282.7|201192.7|201284.9|201194.9|201282.7|201192.7|3
1733979710000|2024-12-12 05:01:50|201284.1|201194.1|201283.8|201193.8|201285.4|201195.4|201283.7|201193.7|5
1733979720000|2024-12-12 05:02:00|201281.9|201191.9|201286.4|201196.4|201286.4|201196.4|201280.4|201190.4|7
1733979730000|2024-12-12 05:02:10|201284.7|201194.7|201282.7|201192.7|201286.4|201196.4|201281.1|201191.1|14
1733979740000|2024-12-12 05:02:20|201281.2|201191.2|201283.1|201193.1|201284.5|201194.5|201281.2|201191.2|4
1733979750000|2024-12-12 05:02:30|201285|201195|201285.2|201195.2|201287.3|201197.3|201282.4|201192.4|8
1733979760000|2024-12-12 05:02:40|201282.4|201192.4|201296.6|201206.6|201296.6|201206.6|201282.4|201192.4|10
1733979770000|2024-12-12 05:02:50|201293.9|201203.9|201288.9|201198.9|201293.9|201203.9|201287.8|201197.8|9
1733979780000|2024-12-12 05:03:00|201290.1|201200.1|201290.2|201200.2|201291.8|201201.8|201289|201199|6
1733979790000|2024-12-12 05:03:10|201291.4|201201.4|201291.4|201201.4|201291.4|201201.4|201291.4|201201.4|1
1733979800000|2024-12-12 05:03:20|201289|201199|201287.7|201197.7|201289.6|201199.6|201286.8|201196.8|4
1733979810000|2024-12-12 05:03:30|201289.8|201199.8|201290.8|201200.8|201290.8|201200.8|201289.3|201199.3|4
1733979820000|2024-12-12 05:03:40|201289.4|201199.4|201290.6|201200.6|201290.6|201200.6|201289.3|201199.3|9
1733979830000|2024-12-12 05:03:50|201291.2|201201.2|201291.4|201201.4|201291.4|201201.4|201291.2|201201.2|2
1733979850000|2024-12-12 05:04:10|201293|201203|201293|201203|201294.4|201204.4|201293|201203|3
1733979860000|2024-12-12 05:04:20|201293.2|201203.2|201293.2|201203.2|201293.2|201203.2|201293.2|201203.2|1
1733979890000|2024-12-12 05:04:50|201291.3|201201.3|201308.1|201218.1|201308.1|201218.1|201291.3|201201.3|2
1733979900000|2024-12-12 05:05:00|201306.6|201216.6|201306.6|201216.6|201306.6|201216.6|201306.6|201216.6|1
1733979910000|2024-12-12 05:05:10|201305.6|201215.6|201305.6|201215.6|201305.6|201215.6|201305.6|201215.6|1
1733979940000|2024-12-12 05:05:40|201306|201216|201304.1|201214.1|201308|201218|201303|201213|9
1733979950000|2024-12-12 05:05:50|201303|201213|201302.9|201212.9|201304.1|201214.1|201302.9|201212.9|5
1733979960000|2024-12-12 05:06:00|201304.4|201214.4|201303.4|201213.4|201304.4|201214.4|201301.6|201211.6|4
1733979970000|2024-12-12 05:06:10|201302.1|201212.1|201301.7|201211.7|201302.1|201212.1|201300.6|201210.6|8
1733979980000|2024-12-12 05:06:20|201300.6|201210.6|201302.1|201212.1|201303.7|201213.7|201300.6|201210.6|5
1733980000000|2024-12-12 05:06:40|201302.7|201212.7|201304.8|201214.8|201304.8|201214.8|201301.2|201211.2|3
1733980010000|2024-12-12 05:06:50|201306|201216|201306.3|201216.3|201306.3|201216.3|201306|201216|2
1733980020000|2024-12-12 05:07:00|201305.3|201215.3|201304.9|201214.9|201305.3|201215.3|201304.9|201214.9|2
1733980030000|2024-12-12 05:07:10|201306.4|201216.4|201307.7|201217.7|201307.7|201217.7|201306.4|201216.4|2
1733980040000|2024-12-12 05:07:20|201307.9|201217.9|201307.9|201217.9|201307.9|201217.9|201307.9|201217.9|1
1733980050000|2024-12-12 05:07:30|201309.4|201219.4|201310.9|201220.9|201310.9|201220.9|201309.4|201219.4|2
1733980060000|2024-12-12 05:07:40|201309|201219|201308.7|201218.7|201309|201219|201308.7|201218.7|2
1733980080000|2024-12-12 05:08:00|201309|201219|201309|201219|201309|201219|201309|201219|1
1733980090000|2024-12-12 05:08:10|201309.2|201219.2|201308.9|201218.9|201309.2|201219.2|201308.9|201218.9|2
1733980100000|2024-12-12 05:08:20|201308.8|201218.8|201308.8|201218.8|201308.8|201218.8|201308.8|201218.8|1
1733980110000|2024-12-12 05:08:30|201307.9|201217.9|201307.9|201217.9|201307.9|201217.9|201307.9|201217.9|1
1733980160000|2024-12-12 05:09:20|201308.8|201218.8|201308.8|201218.8|201308.8|201218.8|201308.8|201218.8|1
1733980170000|2024-12-12 05:09:30|201306.5|201216.5|201307.1|201217.1|201307.1|201217.1|201306.5|201216.5|2
1733980190000|2024-12-12 05:09:50|201308.4|201218.4|201308.4|201218.4|201308.4|201218.4|201308.4|201218.4|1
1733980200000|2024-12-12 05:10:00|201308.5|201218.5|201308.5|201218.5|201308.5|201218.5|201308.5|201218.5|1
1733980210000|2024-12-12 05:10:10|201310.2|201220.2|201305.6|201215.6|201310.2|201220.2|201303.9|201213.9|3
1733980220000|2024-12-12 05:10:20|201304.5|201214.5|201304.5|201214.5|201305.9|201215.9|201304.5|201214.5|5
1733980230000|2024-12-12 05:10:30|201305.5|201215.5|201307.6|201217.6|201307.6|201217.6|201305.5|201215.5|3
1733980240000|2024-12-12 05:10:40|201306.1|201216.1|201306.7|201216.7|201306.7|201216.7|201306.1|201216.1|2
1733980250000|2024-12-12 05:10:50|201305.5|201215.5|201304.8|201214.8|201305.5|201215.5|201304.8|201214.8|2
1733980260000|2024-12-12 05:11:00|201306.3|201216.3|201305.5|201215.5|201306.3|201216.3|201304.1|201214.1|3
1733980290000|2024-12-12 05:11:30|201305|201215|201306|201216|201306|201216|201305|201215|2
1733980310000|2024-12-12 05:11:50|201306.2|201216.2|201306.2|201216.2|201306.2|201216.2|201306.2|201216.2|1
1733980320000|2024-12-12 05:12:00|201304.5|201214.5|201300.9|201210.9|201304.5|201214.5|201300.9|201210.9|3
1733980330000|2024-12-12 05:12:10|201303|201213|201307|201217|201307|201217|201303|201213|3
1733980340000|2024-12-12 05:12:20|201306|201216|201306|201216|201306.9|201216.9|201306|201216|3
1733980350000|2024-12-12 05:12:30|201307.2|201217.2|201307.2|201217.2|201307.2|201217.2|201307.2|201217.2|1
1733980360000|2024-12-12 05:12:40|201306|201216|201306|201216|201306|201216|201306|201216|1
1733980390000|2024-12-12 05:13:10|201305.9|201215.9|201305.9|201215.9|201305.9|201215.9|201305.9|201215.9|1
1733980400000|2024-12-12 05:13:20|201307|201217|201305.9|201215.9|201307.3|201217.3|201305.9|201215.9|3
1733980430000|2024-12-12 05:13:50|201307.3|201217.3|201307.3|201217.3|201307.3|201217.3|201307.3|201217.3|1
1733980450000|2024-12-12 05:14:10|201305.7|201215.7|201305.7|201215.7|201305.7|201215.7|201305.7|201215.7|1
1733980460000|2024-12-12 05:14:20|201307|201217|201307|201217|201307|201217|201307|201217|1
1733980520000|2024-12-12 05:15:20|201308.3|201218.3|201309.2|201219.2|201309.2|201219.2|201308.3|201218.3|2
1733980550000|2024-12-12 05:15:50|201307.1|201217.1|201306.1|201216.1|201307.1|201217.1|201306.1|201216.1|2
1733980560000|2024-12-12 05:16:00|201306.5|201216.5|201308.5|201218.5|201308.5|201218.5|201306.5|201216.5|3
1733980600000|2024-12-12 05:16:40|201306.5|201216.5|201306.5|201216.5|201306.5|201216.5|201306.5|201216.5|1
1733980640000|2024-12-12 05:17:20|201308.3|201218.3|201308.3|201218.3|201308.3|201218.3|201308.3|201218.3|1
1733980660000|2024-12-12 05:17:40|201307|201217|201307|201217|201307|201217|201307|201217|1
1733980670000|2024-12-12 05:17:50|201307.5|201217.5|201307.5|201217.5|201307.5|201217.5|201307.5|201217.5|1
1733980690000|2024-12-12 05:18:10|201306.4|201216.4|201306.4|201216.4|201306.4|201216.4|201306.4|201216.4|1
1733980710000|2024-12-12 05:18:30|201305.2|201215.2|201299|201209|201305.2|201215.2|201299|201209|2
1733980720000|2024-12-12 05:18:40|201303.1|201213.1|201305.1|201215.1|201305.1|201215.1|201303.1|201213.1|2
1733980740000|2024-12-12 05:19:00|201304.6|201214.6|201304.6|201214.6|201304.6|201214.6|201304.6|201214.6|1
1733980770000|2024-12-12 05:19:30|201304.3|201214.3|201303.2|201213.2|201304.3|201214.3|201303.2|201213.2|2
1733980780000|2024-12-12 05:19:40|201304.7|201214.7|201304.7|201214.7|201304.7|201214.7|201304.7|201214.7|1
1733980810000|2024-12-12 05:20:10|201304.3|201214.3|201304.3|201214.3|201304.3|201214.3|201304.3|201214.3|1
1733980830000|2024-12-12 05:20:30|201305.3|201215.3|201305.3|201215.3|201305.3|201215.3|201305.3|201215.3|1
1733980850000|2024-12-12 05:20:50|201307.8|201217.8|201308|201218|201308|201218|201307.8|201217.8|2
1733980860000|2024-12-12 05:21:00|201308.5|201218.5|201308.5|201218.5|201308.5|201218.5|201308.5|201218.5|1
1733980870000|2024-12-12 05:21:10|201309|201219|201309|201219|201309|201219|201309|201219|1
1733980890000|2024-12-12 05:21:30|201307.9|201217.9|201307.9|201217.9|201307.9|201217.9|201307.9|201217.9|1
1733980900000|2024-12-12 05:21:40|201307.5|201217.5|201307.5|201217.5|201307.5|201217.5|201307.5|201217.5|1
1733980910000|2024-12-12 05:21:50|201307.9|201217.9|201307.9|201217.9|201307.9|201217.9|201307.9|201217.9|1
1733980920000|2024-12-12 05:22:00|201309|201219|201309|201219|201309|201219|201309|201219|1
1733980940000|2024-12-12 05:22:20|201309.5|201219.5|201307.5|201217.5|201309.5|201219.5|201307.5|201217.5|2
1733980970000|2024-12-12 05:22:50|201307.9|201217.9|201307.9|201217.9|201307.9|201217.9|201307.9|201217.9|1
1733980980000|2024-12-12 05:23:00|201309|201219|201309|201219|201309|201219|201309|201219|1
1733981000000|2024-12-12 05:23:20|201307.3|201217.3|201307.3|201217.3|201307.3|201217.3|201307.3|201217.3|1
1733981030000|2024-12-12 05:23:50|201307.7|201217.7|201309|201219|201309|201219|201307.7|201217.7|2
1733981050000|2024-12-12 05:24:10|201307.9|201217.9|201307.9|201217.9|201307.9|201217.9|201307.9|201217.9|1
1733981060000|2024-12-12 05:24:20|201307.6|201217.6|201307.6|201217.6|201307.6|201217.6|201307.6|201217.6|1
1733981090000|2024-12-12 05:24:50|201309.5|201219.5|201309.5|201219.5|201309.5|201219.5|201309.5|201219.5|1
1733981100000|2024-12-12 05:25:00|201308|201218|201306.1|201216.1|201308|201218|201304.8|201214.8|3
1733981130000|2024-12-12 05:25:30|201308.3|201218.3|201308.3|201218.3|201308.3|201218.3|201308.3|201218.3|1
1733981140000|2024-12-12 05:25:40|201303.2|201213.2|201305.1|201215.1|201306.4|201216.4|201300.4|201210.4|6
1733981180000|2024-12-12 05:26:20|201305.3|201215.3|201305.3|201215.3|201305.3|201215.3|201305.3|201215.3|1
1733981200000|2024-12-12 05:26:40|201305.1|201215.1|201305.1|201215.1|201305.1|201215.1|201305.1|201215.1|1
1733981210000|2024-12-12 05:26:50|201303.8|201213.8|201303.8|201213.8|201303.8|201213.8|201303.8|201213.8|1
1733981220000|2024-12-12 05:27:00|201305.1|201215.1|201305.1|201215.1|201305.1|201215.1|201305.1|201215.1|1
1733981250000|2024-12-12 05:27:30|201305.3|201215.3|201305.3|201215.3|201305.3|201215.3|201305.3|201215.3|1
1733981270000|2024-12-12 05:27:50|201305|201215|201305|201215|201305|201215|201305|201215|1
1733981300000|2024-12-12 05:28:20|201305.3|201215.3|201305.3|201215.3|201305.3|201215.3|201305.3|201215.3|1
1733981320000|2024-12-12 05:28:40|201303.6|201213.6|201304.9|201214.9|201304.9|201214.9|201303.6|201213.6|2
1733981360000|2024-12-12 05:29:20|201305.3|201215.3|201305.3|201215.3|201305.3|201215.3|201305.3|201215.3|1
1733981370000|2024-12-12 05:29:30|201305|201215|201305|201215|201305|201215|201305|201215|1
1733981380000|2024-12-12 05:29:40|201304.7|201214.7|201305|201215|201305|201215|201304.7|201214.7|2
1733981410000|2024-12-12 05:30:10|201305.3|201215.3|201305.3|201215.3|201305.3|201215.3|201305.3|201215.3|1
1733981420000|2024-12-12 05:30:20|201303.5|201213.5|201277.7|201187.7|201303.5|201213.5|201274.5|201184.5|5
1733981430000|2024-12-12 05:30:30|201277.5|201187.5|201277.6|201187.6|201277.6|201187.6|201277.5|201187.5|2
1733981440000|2024-12-12 05:30:40|201275.4|201185.4|201279.3|201189.3|201279.3|201189.3|201275.4|201185.4|5
1733981470000|2024-12-12 05:31:10|201276.3|201186.3|201276.3|201186.3|201276.3|201186.3|201276.3|201186.3|1
1733981480000|2024-12-12 05:31:20|201278|201188|201277.7|201187.7|201278|201188|201276.3|201186.3|3
1733981490000|2024-12-12 05:31:30|201279.4|201189.4|201279.5|201189.5|201279.5|201189.5|201279.4|201189.4|2
1733981520000|2024-12-12 05:32:00|201276.5|201186.5|201284.3|201194.3|201284.3|201194.3|201276.5|201186.5|2
1733981530000|2024-12-12 05:32:10|201285.4|201195.4|201285.4|201195.4|201285.4|201195.4|201285.4|201195.4|1
1733981550000|2024-12-12 05:32:30|201283.3|201193.3|201278.2|201188.2|201283.3|201193.3|201278.2|201188.2|2
1733981560000|2024-12-12 05:32:40|201280.2|201190.2|201284.6|201194.6|201284.6|201194.6|201280.2|201190.2|2
1733981570000|2024-12-12 05:32:50|201279.2|201189.2|201275.6|201185.6|201279.2|201189.2|201275.6|201185.6|2
1733981580000|2024-12-12 05:33:00|201277.4|201187.4|201277.4|201187.4|201277.4|201187.4|201277.4|201187.4|1
1733981590000|2024-12-12 05:33:10|201277.1|201187.1|201277.1|201187.1|201277.4|201187.4|201277.1|201187.1|3
1733981600000|2024-12-12 05:33:20|201277.4|201187.4|201265.9|201175.9|201277.4|201187.4|201258.4|201168.4|10
1733981610000|2024-12-12 05:33:30|201262|201172|201265.6|201175.6|201267.1|201177.1|201262|201172|4
1733981620000|2024-12-12 05:33:40|201267|201177|201267.7|201177.7|201267.7|201177.7|201267|201177|3
1733981630000|2024-12-12 05:33:50|201266|201176|201242.3|201192.3|201267.7|201192.3|201238.1|201173.2|10
1733981640000|2024-12-12 05:34:00|201237.1|201187.1|201225.1|201135.1|201237.1|201187.1|201221|201131|13
1733981650000|2024-12-12 05:34:10|201225.7|201135.7|201221.6|201131.6|201229.9|201139.9|201221.6|201131.6|7
1733981660000|2024-12-12 05:34:20|201223.3|201133.3|201223.3|201133.3|201223.3|201133.3|201223.3|201133.3|1
1733981670000|2024-12-12 05:34:30|201225.7|201135.7|201242.6|201152.6|201245|201155|201225.7|201135.7|10
1733981680000|2024-12-12 05:34:40|201242.9|201152.9|201241.4|201151.4|201246.4|201156.4|201240.4|201150.4|14
1733981690000|2024-12-12 05:34:50|201240.7|201150.7|201237.5|201147.5|201242.3|201152.3|201234.8|201144.8|10
1733981700000|2024-12-12 05:35:00|201234.1|201144.1|201229.6|201139.6|201239.9|201149.9|201229.6|201139.6|10
1733981710000|2024-12-12 05:35:10|201230|201140|201229.2|201139.2|201231|201141|201228.5|201138.5|7
1733981720000|2024-12-12 05:35:20|201228.8|201138.8|201226.4|201136.4|201228.8|201138.8|201226.4|201136.4|6
1733981730000|2024-12-12 05:35:30|201231.5|201141.5|201223.8|201133.8|201231.5|201141.5|201223.8|201133.8|4
1733981740000|2024-12-12 05:35:40|201229.8|201139.8|201229.8|201139.8|201229.8|201139.8|201224.3|201134.3|7
1733981750000|2024-12-12 05:35:50|201224.8|201134.8|201230|201140|201230|201140|201222.3|201132.3|6
1733981760000|2024-12-12 05:36:00|201225.3|201135.3|201230.1|201140.1|201230.6|201140.6|201221.8|201131.8|10
1733981770000|2024-12-12 05:36:10|201230.4|201140.4|201230.4|201140.4|201232.9|201142.9|201230.4|201140.4|5
1733981780000|2024-12-12 05:36:20|201230.7|201140.7|201230.7|201140.7|201230.7|201140.7|201230.7|201140.7|1
1733981790000|2024-12-12 05:36:30|201230.5|201140.5|201225.8|201135.8|201230.5|201140.5|201225.8|201135.8|3
1733981800000|2024-12-12 05:36:40|201230.3|201140.3|201230|201140|201230.5|201140.5|201225.3|201135.3|8
1733981810000|2024-12-12 05:36:50|201228|201138|201228|201138|201228|201138|201228|201138|1
1733981820000|2024-12-12 05:37:00|201220.2|201130.2|201221.8|201131.8|201227.7|201137.7|201218.2|201128.2|5
1733981830000|2024-12-12 05:37:10|201221.6|201131.6|201229.5|201139.5|201229.5|201139.5|201221.6|201131.6|3
1733981840000|2024-12-12 05:37:20|201225.5|201135.5|201229.5|201139.5|201229.5|201139.5|201225.5|201135.5|2
1733981850000|2024-12-12 05:37:30|201225.7|201135.7|201229.5|201139.5|201229.5|201139.5|201225.7|201135.7|2
1733981860000|2024-12-12 05:37:40|201225.3|201135.3|201227.8|201137.8|201227.8|201137.8|201219.2|201129.2|3
1733981870000|2024-12-12 05:37:50|201220|201130|201229.5|201139.5|201229.5|201139.5|201220|201130|3
1733981880000|2024-12-12 05:38:00|201230.9|201140.9|201230.9|201140.9|201230.9|201140.9|201230.9|201140.9|1
1733981890000|2024-12-12 05:38:10|201231.3|201141.3|201231.3|201141.3|201231.3|201141.3|201231.3|201141.3|1
1733981910000|2024-12-12 05:38:30|201234.2|201144.2|201234.7|201144.7|201244.3|201154.3|201234.2|201144.2|5
1733981940000|2024-12-12 05:39:00|201234|201144|201236.1|201146.1|201236.1|201146.1|201233.7|201143.7|4
1733981960000|2024-12-12 05:39:20|201236.4|201146.4|201235.4|201145.4|201236.4|201146.4|201228.8|201138.8|5
1733982010000|2024-12-12 05:40:10|201236|201146|201236|201146|201236|201146|201236|201146|1
1733982020000|2024-12-12 05:40:20|201234.6|201144.6|201234.6|201144.6|201234.6|201144.6|201234.6|201144.6|1
1733982030000|2024-12-12 05:40:30|201237.9|201147.9|201260.3|201170.3|201261|201171|201237.9|201147.9|4
1733982040000|2024-12-12 05:40:40|201264.7|201174.7|201259.6|201169.6|201265.7|201175.7|201259.6|201169.6|9
1733982050000|2024-12-12 05:40:50|201263.6|201173.6|201266.4|201176.4|201266.4|201176.4|201263.6|201173.6|2
1733982060000|2024-12-12 05:41:00|201264|201174|201259|201169|201264|201174|201259|201169|3
1733982070000|2024-12-12 05:41:10|201254.7|201164.7|201258.8|201168.8|201258.8|201168.8|201254.7|201164.7|2
1733982090000|2024-12-12 05:41:30|201253.9|201163.9|201263.8|201173.8|201263.8|201173.8|201253.9|201163.9|3
1733982100000|2024-12-12 05:41:40|201263.5|201173.5|201263.5|201173.5|201263.5|201173.5|201263.5|201173.5|1
1733982110000|2024-12-12 05:41:50|201259.1|201169.1|201259.1|201169.1|201259.1|201169.1|201259.1|201169.1|1
1733982120000|2024-12-12 05:42:00|201261|201171|201261|201171|201261|201171|201261|201171|1
1733982130000|2024-12-12 05:42:10|201257.8|201167.8|201253.9|201163.9|201261.2|201171.2|201253.9|201163.9|5
1733982140000|2024-12-12 05:42:20|201258.8|201168.8|201252.2|201162.2|201258.8|201168.8|201252.2|201162.2|2
1733982150000|2024-12-12 05:42:30|201249.9|201159.9|201259.7|201169.7|201259.7|201169.7|201249.9|201159.9|3
1733982160000|2024-12-12 05:42:40|201254.5|201164.5|201254.5|201164.5|201254.5|201164.5|201254.5|201164.5|1
1733982170000|2024-12-12 05:42:50|201259.7|201169.7|201248.8|201158.8|201259.7|201169.7|201248.8|201158.8|3
1733982180000|2024-12-12 05:43:00|201251.2|201161.2|201256.9|201166.9|201256.9|201166.9|201251.2|201161.2|3
1733982190000|2024-12-12 05:43:10|201258.9|201168.9|201260|201170|201260|201170|201258.9|201168.9|2
1733982200000|2024-12-12 05:43:20|201262.9|201172.9|201261.9|201171.9|201267.8|201177.8|201260.2|201170.2|7
1733982210000|2024-12-12 05:43:30|201261.8|201171.8|201261.6|201171.6|201261.8|201171.8|201261.6|201171.6|2
1733982240000|2024-12-12 05:44:00|201264.7|201174.7|201263.5|201173.5|201266.3|201176.3|201261.1|201171.1|7
1733982250000|2024-12-12 05:44:10|201261.5|201171.5|201261.5|201171.5|201261.5|201171.5|201261.5|201171.5|1
1733982260000|2024-12-12 05:44:20|201261.2|201171.2|201261.3|201171.3|201261.3|201171.3|201261.2|201171.2|2
1733982280000|2024-12-12 05:44:40|201263.8|201173.8|201261.8|201171.8|201263.8|201173.8|201261.8|201171.8|3
1733982290000|2024-12-12 05:44:50|201262.7|201172.7|201259.3|201169.3|201262.7|201172.7|201259.3|201169.3|2
1733982300000|2024-12-12 05:45:00|201262.7|201172.7|201259.3|201169.3|201262.7|201172.7|201259.3|201169.3|2
1733982310000|2024-12-12 05:45:10|201262.7|201172.7|201260.2|201170.2|201263|201173|201260.2|201170.2|3
1733982320000|2024-12-12 05:45:20|201257.6|201167.6|201259.4|201169.4|201259.4|201169.4|201257.6|201167.6|2
1733982330000|2024-12-12 05:45:30|201254.8|201164.8|201257|201167|201257|201167|201251.9|201161.9|3
1733982360000|2024-12-12 05:46:00|201260.8|201170.8|201260.8|201170.8|201260.8|201170.8|201260.8|201170.8|1
1733982380000|2024-12-12 05:46:20|201258.4|201168.4|201258.4|201168.4|201258.4|201168.4|201258.4|201168.4|1
1733982390000|2024-12-12 05:46:30|201257.9|201167.9|201259.9|201169.9|201259.9|201169.9|201257.9|201167.9|2
1733982400000|2024-12-12 05:46:40|201262.1|201172.1|201259.7|201169.7|201262.1|201172.1|201259.7|201169.7|2
1733982410000|2024-12-12 05:46:50|201258.7|201168.7|201258.7|201168.7|201258.7|201168.7|201258.7|201168.7|1
1733982420000|2024-12-12 05:47:00|201261.4|201171.4|201257.1|201167.1|201261.4|201171.4|201257.1|201167.1|2
1733982440000|2024-12-12 05:47:20|201251.7|201161.7|201257.8|201167.8|201260|201170|201251.7|201161.7|5
1733982480000|2024-12-12 05:48:00|201260.2|201170.2|201256.6|201166.6|201260.2|201170.2|201256.5|201166.5|4
1733982490000|2024-12-12 05:48:10|201252|201162|201255.2|201165.2|201257.9|201167.9|201250.2|201160.2|4
1733982500000|2024-12-12 05:48:20|201254.6|201164.6|201254.1|201164.1|201257.3|201167.3|201249.5|201159.5|5
1733982530000|2024-12-12 05:48:50|201254.3|201164.3|201254.7|201164.7|201257.5|201167.5|201254.3|201164.3|4
1733982560000|2024-12-12 05:49:20|201250.2|201160.2|201237.3|201147.3|201250.2|201160.2|201233.7|201143.7|5
1733982570000|2024-12-12 05:49:30|201241.3|201151.3|201240.9|201150.9|201244.7|201154.7|201239.2|201149.2|9
1733982600000|2024-12-12 05:50:00|201244.6|201154.6|201241.4|201151.4|201245|201155|201241.2|201151.2|6
1733982620000|2024-12-12 05:50:20|201241.1|201151.1|201234.5|201144.5|201241.1|201151.1|201234.3|201144.3|7
1733982630000|2024-12-12 05:50:30|201229.2|201139.2|201232.5|201142.5|201233.4|201143.4|201227.2|201137.2|7
1733982640000|2024-12-12 05:50:40|201233.5|201143.5|201227.8|201137.8|201233.7|201143.7|201227.8|201137.8|6
1733982660000|2024-12-12 05:51:00|201226.7|201136.7|201232.3|201142.3|201232.9|201142.9|201226.2|201136.2|5
1733982670000|2024-12-12 05:51:10|201232|201142|201225.5|201135.5|201232|201142|201225.5|201135.5|2
1733982680000|2024-12-12 05:51:20|201224.5|201134.5|201229.5|201139.5|201234|201144|201224.5|201134.5|5
1733982690000|2024-12-12 05:51:30|201229.3|201139.3|201234.8|201144.8|201234.8|201144.8|201229.3|201139.3|7
1733982700000|2024-12-12 05:51:40|201231.6|201141.6|201230.8|201140.8|201231.6|201141.6|201230.8|201140.8|2
1733982710000|2024-12-12 05:51:50|201230.6|201140.6|201230.6|201140.6|201230.6|201140.6|201230.6|201140.6|1
1733982720000|2024-12-12 05:52:00|201230.4|201140.4|201234.3|201144.3|201235|201145|201230.4|201140.4|6
1733982730000|2024-12-12 05:52:10|201234|201144|201234|201144|201234|201144|201234|201144|1
1733982740000|2024-12-12 05:52:20|201234.8|201144.8|201234.2|201144.2|201235.3|201145.3|201234.2|201144.2|4
1733982760000|2024-12-12 05:52:40|201234.6|201144.6|201234.6|201144.6|201234.6|201144.6|201234.6|201144.6|1
1733982780000|2024-12-12 05:53:00|201235.3|201145.3|201235.3|201145.3|201235.3|201145.3|201235.3|201145.3|1
1733982800000|2024-12-12 05:53:20|201234.7|201144.7|201261|201171|201262.4|201172.4|201234.7|201144.7|4
1733982820000|2024-12-12 05:53:40|201262|201172|201262|201172|201262|201172|201262|201172|1
1733982830000|2024-12-12 05:53:50|201262.5|201172.5|201261.1|201171.1|201262.5|201172.5|201261.1|201171.1|2
1733982840000|2024-12-12 05:54:00|201263.6|201173.6|201261.1|201171.1|201263.6|201173.6|201261.1|201171.1|4
1733982850000|2024-12-12 05:54:10|201263.1|201173.1|201262.8|201172.8|201263.1|201173.1|201262.8|201172.8|2
1733982860000|2024-12-12 05:54:20|201259.6|201169.6|201259.3|201169.3|201259.6|201169.6|201259.3|201169.3|2
1733982870000|2024-12-12 05:54:30|201259.8|201169.8|201259.8|201169.8|201259.8|201169.8|201259.8|201169.8|1
1733982880000|2024-12-12 05:54:40|201257.1|201167.1|201249|201159|201260.1|201170.1|201247.9|201157.9|5
1733982890000|2024-12-12 05:54:50|201248.1|201158.1|201248.1|201158.1|201248.1|201158.1|201248.1|201158.1|1
1733982900000|2024-12-12 05:55:00|201248.4|201158.4|201248.8|201158.8|201248.8|201158.8|201248.4|201158.4|2
1733982910000|2024-12-12 05:55:10|201248.5|201158.5|201247|201157|201248.5|201158.5|201247|201157|3
1733982920000|2024-12-12 05:55:20|201249.8|201159.8|201248.7|201158.7|201249.8|201159.8|201245.7|201155.7|4
1733982940000|2024-12-12 05:55:40|201250.8|201160.8|201252.3|201162.3|201255|201165|201248.5|201158.5|21
1733982950000|2024-12-12 05:55:50|201248|201158|201248.4|201158.4|201252.1|201162.1|201246|201156|13
1733982960000|2024-12-12 05:56:00|201250.5|201160.5|201248.9|201158.9|201251.4|201161.4|201244.4|201154.4|7
1733982970000|2024-12-12 05:56:10|201248.6|201158.6|201251|201161|201251|201161|201247.6|201157.6|4
1733982990000|2024-12-12 05:56:30|201251.6|201161.6|201252|201162|201252|201162|201251.6|201161.6|2
1733983000000|2024-12-12 05:56:40|201248.8|201158.8|201248.8|201158.8|201248.8|201158.8|201248.8|201158.8|1
1733983010000|2024-12-12 05:56:50|201247.3|201157.3|201250.6|201160.6|201250.6|201160.6|201247.3|201157.3|2
1733983020000|2024-12-12 05:57:00|201250.1|201160.1|201250.1|201160.1|201250.1|201160.1|201250.1|201160.1|1
1733983030000|2024-12-12 05:57:10|201250.2|201160.2|201244.7|201154.7|201250.2|201160.2|201244.7|201154.7|4
1733983040000|2024-12-12 05:57:20|201247.1|201157.1|201249.9|201159.9|201249.9|201159.9|201244.9|201154.9|6
1733983050000|2024-12-12 05:57:30|201247.3|201157.3|201247.2|201157.2|201247.3|201157.3|201247.2|201157.2|2
1733983060000|2024-12-12 05:57:40|201249.7|201159.7|201250.1|201160.1|201250.1|201160.1|201249.7|201159.7|2
1733983070000|2024-12-12 05:57:50|201250|201160|201250|201160|201250|201160|201250|201160|1
1733983080000|2024-12-12 05:58:00|201250.8|201160.8|201251.9|201161.9|201253.5|201163.5|201249.8|201159.8|10
1733983090000|2024-12-12 05:58:10|201248.7|201158.7|201252.2|201162.2|201252.2|201162.2|201248.7|201158.7|4
1733983110000|2024-12-12 05:58:30|201247.8|201157.8|201250.7|201160.7|201250.7|201160.7|201247.8|201157.8|2
1733983120000|2024-12-12 05:58:40|201247.5|201157.5|201249.8|201159.8|201249.8|201159.8|201246.6|201156.6|3
1733983140000|2024-12-12 05:59:00|201248.7|201158.7|201250.9|201160.9|201252.4|201162.4|201248.1|201158.1|5
1733983150000|2024-12-12 05:59:10|201250.7|201160.7|201250.7|201160.7|201250.7|201160.7|201250.7|201160.7|1
1733983170000|2024-12-12 05:59:30|201248.8|201158.8|201248.8|201158.8|201248.8|201158.8|201248.8|201158.8|1
1733983180000|2024-12-12 05:59:40|201248.5|201158.5|201245.8|201155.8|201248.5|201158.5|201245.8|201155.8|3
1733983190000|2024-12-12 05:59:50|201249.2|201159.2|201249.5|201159.5|201249.5|201159.5|201249.2|201159.2|2
1733983200000|2024-12-12 06:00:00|201245.7|201155.7|201239.5|201149.5|201248.7|201158.7|201235|201145|19
1733983210000|2024-12-12 06:00:10|201241.4|201151.4|201301|201211|201304.8|201214.8|201236.3|201146.3|15
1733983220000|2024-12-12 06:00:20|201302|201212|201298.7|201208.7|201302.8|201212.8|201293.4|201203.4|11
1733983230000|2024-12-12 06:00:30|201296.8|201206.8|201300.7|201210.7|201308.5|201218.5|201296.8|201206.8|9
1733983240000|2024-12-12 06:00:40|201302.7|201212.7|201302.5|201212.5|201306.8|201216.8|201302|201212|7
1733983260000|2024-12-12 06:01:00|201307.2|201217.2|201306.9|201216.9|201309|201219|201302.4|201212.4|7
1733983270000|2024-12-12 06:01:10|201306.6|201216.6|201301.4|201211.4|201306.6|201216.6|201301.4|201211.4|3
1733983280000|2024-12-12 06:01:20|201301|201211|201301.6|201211.6|201305.6|201215.6|201292.4|201202.4|12
1733983290000|2024-12-12 06:01:30|201299.7|201209.7|201295.1|201205.1|201303.4|201213.4|201287.1|201197.1|26
1733983310000|2024-12-12 06:01:50|201297|201207|201294|201204|201297.2|201207.2|201294|201204|4
1733983320000|2024-12-12 06:02:00|201293.8|201203.8|201247.5|201157.5|201295.5|201205.5|201237.5|201147.5|30
1733983330000|2024-12-12 06:02:10|201245.3|201155.3|201245.5|201155.5|201249.4|201159.4|201245.1|201155.1|19
1733983340000|2024-12-12 06:02:20|201245.7|201155.7|201248.5|201158.5|201251.1|201161.1|201245.5|201155.5|10
1733983350000|2024-12-12 06:02:30|201250.7|201160.7|201250.3|201160.3|201251.4|201161.4|201246.4|201156.4|18
1733983360000|2024-12-12 06:02:40|201251.9|201161.9|201249.9|201159.9|201252.8|201162.8|201249.9|201159.9|8
1733983370000|2024-12-12 06:02:50|201249.8|201159.8|201250|201160|201254.1|201164.1|201248.9|201158.9|8
1733983380000|2024-12-12 06:03:00|201249.8|201159.8|201223.6|201133.6|201249.8|201159.8|201223.6|201133.6|22
1733983390000|2024-12-12 06:03:10|201224.8|201134.8|201228.3|201138.3|201228.3|201138.3|201209.1|201119.1|20
1733983400000|2024-12-12 06:03:20|201228.4|201138.4|201230.6|201140.6|201235.3|201145.3|201228.4|201138.4|4
1733983410000|2024-12-12 06:03:30|201226.6|201136.6|201232.9|201142.9|201238|201148|201226.6|201136.6|23
1733983420000|2024-12-12 06:03:40|201230.8|201140.8|201232.5|201142.5|201238|201148|201229.3|201139.3|20
1733983430000|2024-12-12 06:03:50|201234.4|201144.4|201232.3|201142.3|201239.5|201149.5|201231.6|201141.6|18
1733983440000|2024-12-12 06:04:00|201232.4|201142.4|201232.9|201142.9|201237.9|201147.9|201230.5|201140.5|23
1733983450000|2024-12-12 06:04:10|201232.3|201142.3|201232.7|201142.7|201240|201150|201230.5|201140.5|22
1733983460000|2024-12-12 06:04:20|201234.8|201144.8|201240.6|201150.6|201240.6|201150.6|201230.4|201140.4|19
1733983470000|2024-12-12 06:04:30|201233|201143|201231.6|201141.6|201241.8|201151.8|201231.6|201141.6|21
1733983480000|2024-12-12 06:04:40|201233.6|201143.6|201234.1|201144.1|201242.4|201152.4|201229.2|201139.2|17
1733983490000|2024-12-12 06:04:50|201239.4|201149.4|201233.8|201143.8|201239.4|201149.4|201233.7|201143.7|5
1733983500000|2024-12-12 06:05:00|201233.6|201143.6|201233.2|201143.2|201233.6|201143.6|201230.9|201140.9|5
1733983510000|2024-12-12 06:05:10|201233|201143|201233.2|201143.2|201233.2|201143.2|201233|201143|2
1733983520000|2024-12-12 06:05:20|201238.3|201148.3|201235.2|201145.2|201238.3|201148.3|201235.2|201145.2|2
1733983530000|2024-12-12 06:05:30|201235.4|201145.4|201233.3|201143.3|201235.4|201145.4|201233.3|201143.3|3
1733983540000|2024-12-12 06:05:40|201233.4|201143.4|201234.5|201144.5|201234.5|201144.5|201233.4|201143.4|2
1733983550000|2024-12-12 06:05:50|201234.4|201144.4|201233.4|201143.4|201234.4|201144.4|201228.5|201138.5|4
1733983560000|2024-12-12 06:06:00|201233.2|201143.2|201233.2|201143.2|201233.2|201143.2|201233.2|201143.2|1
1733983570000|2024-12-12 06:06:10|201229.3|201139.3|201231.2|201141.2|201231.2|201141.2|201229.3|201139.3|2
1733983580000|2024-12-12 06:06:20|201231.4|201141.4|201231.4|201141.4|201231.4|201141.4|201231.4|201141.4|1
1733983590000|2024-12-12 06:06:30|201231.6|201141.6|201233.8|201143.8|201233.8|201143.8|201231.6|201141.6|3
1733983610000|2024-12-12 06:06:50|201233.6|201143.6|201231.7|201141.7|201233.6|201143.6|201231.7|201141.7|2
1733983620000|2024-12-12 06:07:00|201228.5|201138.5|201230.9|201140.9|201233.5|201143.5|201228.5|201138.5|6
1733983630000|2024-12-12 06:07:10|201233.2|201143.2|201229.1|201139.1|201234.1|201144.1|201229.1|201139.1|3
1733983650000|2024-12-12 06:07:30|201234|201144|201229.1|201139.1|201234|201144|201229.1|201139.1|2
1733983660000|2024-12-12 06:07:40|201224|201134|201224|201134|201224|201134|201224|201134|1
1733983680000|2024-12-12 06:08:00|201227.7|201137.7|201227.7|201137.7|201227.7|201137.7|201227.7|201137.7|1
1733983710000|2024-12-12 06:08:30|201227.9|201137.9|201231|201141|201236.6|201146.6|201224|201134|8
1733983720000|2024-12-12 06:08:40|201230.9|201140.9|201228.8|201138.8|201230.9|201140.9|201228.8|201138.8|2
1733983730000|2024-12-12 06:08:50|201229|201139|201228.8|201138.8|201229|201139|201228.8|201138.8|2
1733983740000|2024-12-12 06:09:00|201228.7|201138.7|201228.7|201138.7|201228.7|201138.7|201228.7|201138.7|1
1733983750000|2024-12-12 06:09:10|201228.8|201138.8|201228.8|201138.8|201228.8|201138.8|201228.8|201138.8|1
1733983760000|2024-12-12 06:09:20|201225.8|201135.8|201225.8|201135.8|201225.8|201135.8|201225.8|201135.8|1
1733983770000|2024-12-12 06:09:30|201225.5|201135.5|201230.8|201140.8|201230.8|201140.8|201225.5|201135.5|4
1733983810000|2024-12-12 06:10:10|201225.8|201135.8|201228.5|201138.5|201228.5|201138.5|201225.5|201135.5|3
1733983820000|2024-12-12 06:10:20|201225.5|201135.5|201228.2|201138.2|201228.2|201138.2|201225.2|201135.2|3
1733983830000|2024-12-12 06:10:30|201228.5|201138.5|201230.6|201140.6|201230.6|201140.6|201228.5|201138.5|2
1733983840000|2024-12-12 06:10:40|201231.6|201141.6|201232|201142|201232|201142|201231.6|201141.6|2
1733983860000|2024-12-12 06:11:00|201232.3|201142.3|201228.3|201138.3|201232.3|201142.3|201228.3|201138.3|2
1733983870000|2024-12-12 06:11:10|201227.8|201137.8|201224|201134|201227.8|201137.8|201219.5|201129.5|5
1733983880000|2024-12-12 06:11:20|201219.8|201129.8|201222.5|201132.5|201222.5|201132.5|201218.8|201128.8|3
1733983900000|2024-12-12 06:11:40|201220.6|201130.6|201221.6|201131.6|201222.6|201132.6|201218.5|201128.5|5
1733983910000|2024-12-12 06:11:50|201218.7|201128.7|201221.6|201131.6|201221.6|201131.6|201218.7|201128.7|2
1733983920000|2024-12-12 06:12:00|201218.8|201128.8|201221.9|201131.9|201221.9|201131.9|201217.9|201127.9|6
1733983930000|2024-12-12 06:12:10|201219.5|201129.5|201223.2|201133.2|201223.4|201133.4|201219.5|201129.5|3
1733983940000|2024-12-12 06:12:20|201223.4|201133.4|201223.4|201133.4|201223.4|201133.4|201223.4|201133.4|1
1733983960000|2024-12-12 06:12:40|201223.5|201133.5|201221|201131|201223.7|201133.7|201221|201131|3
1733983980000|2024-12-12 06:13:00|201223.1|201133.1|201223.1|201133.1|201223.1|201133.1|201223.1|201133.1|1
1733983990000|2024-12-12 06:13:10|201226.5|201136.5|201263.3|201173.3|201266|201176|201226.5|201136.5|6
1733984000000|2024-12-12 06:13:20|201262.3|201172.3|201262.3|201172.3|201262.3|201172.3|201255.6|201165.6|3
1733984010000|2024-12-12 06:13:30|201262.5|201172.5|201259|201169|201262.5|201172.5|201249.5|201159.5|9
1733984020000|2024-12-12 06:13:40|201255.6|201165.6|201255.3|201165.3|201262.1|201172.1|201247|201157|33
1733984030000|2024-12-12 06:13:50|201262|201172|201263|201173|201273.2|201183.2|201247.7|201157.7|19
1733984040000|2024-12-12 06:14:00|201268|201178|201267.3|201177.3|201276.3|201186.3|201262.7|201172.7|13
1733984050000|2024-12-12 06:14:10|201264.1|201174.1|201239.1|201149.1|201266.4|201176.4|201239.1|201149.1|12
1733984060000|2024-12-12 06:14:20|201239.5|201149.5|201238.9|201148.9|201239.5|201149.5|201238.9|201148.9|2
1733984070000|2024-12-12 06:14:30|201238.7|201148.7|201236.2|201146.2|201238.7|201148.7|201236.2|201146.2|3
1733984080000|2024-12-12 06:14:40|201238.6|201148.6|201228.7|201138.7|201239.5|201149.5|201228.7|201138.7|4
1733984090000|2024-12-12 06:14:50|201233.4|201143.4|201237.8|201147.8|201240.4|201150.4|201233.4|201143.4|13
1733984100000|2024-12-12 06:15:00|201227.1|201137.1|201231.3|201141.3|201233.1|201143.1|201227.1|201137.1|6
1733984130000|2024-12-12 06:15:30|201223.3|201133.3|201232|201142|201232|201142|201223.3|201133.3|2
1733984150000|2024-12-12 06:15:50|201228.7|201138.7|201226.6|201136.6|201229.5|201139.5|201224|201134|11
1733984160000|2024-12-12 06:16:00|201236.8|201146.8|201233.6|201143.6|201238.3|201148.3|201232.7|201142.7|6
1733984170000|2024-12-12 06:16:10|201232.1|201142.1|201232.1|201142.1|201232.1|201142.1|201232.1|201142.1|1
1733984180000|2024-12-12 06:16:20|201231.2|201141.2|201225.3|201135.3|201231.2|201141.2|201225.3|201135.3|2
1733984190000|2024-12-12 06:16:30|201227.7|201137.7|201226.8|201136.8|201227.7|201137.7|201226.6|201136.6|4
1733984200000|2024-12-12 06:16:40|201226.9|201136.9|201226.9|201136.9|201226.9|201136.9|201226.9|201136.9|1
1733984210000|2024-12-12 06:16:50|201227.2|201137.2|201226.5|201136.5|201232.2|201142.2|201222.3|201132.3|11
1733984220000|2024-12-12 06:17:00|201226|201136|201222.9|201132.9|201226|201136|201222.5|201132.5|14
1733984230000|2024-12-12 06:17:10|201222.5|201132.5|201222.9|201132.9|201222.9|201132.9|201222.5|201132.5|14
1733984240000|2024-12-12 06:17:20|201222.5|201132.5|201222.9|201132.9|201222.9|201132.9|201222.5|201132.5|2
1733984250000|2024-12-12 06:17:30|201222.5|201132.5|201219.5|201129.5|201222.9|201132.9|201218.9|201128.9|5
1733984260000|2024-12-12 06:17:40|201218.9|201128.9|201225.3|201135.3|201230.5|201140.5|201218.9|201128.9|8
1733984270000|2024-12-12 06:17:50|201230.5|201140.5|201230.5|201140.5|201230.5|201140.5|201230.5|201140.5|1
1733984280000|2024-12-12 06:18:00|201228.6|201138.6|201223|201133|201228.6|201138.6|201223|201133|2
1733984290000|2024-12-12 06:18:10|201225.5|201135.5|201228.6|201138.6|201234.8|201144.8|201223|201133|5
1733984300000|2024-12-12 06:18:20|201223|201133|201223.2|201133.2|201223.2|201133.2|201223|201133|2
1733984320000|2024-12-12 06:18:40|201219.9|201129.9|201219.9|201129.9|201219.9|201129.9|201219.9|201129.9|1
1733984340000|2024-12-12 06:19:00|201225.5|201135.5|201230.8|201140.8|201230.8|201140.8|201225.5|201135.5|2
1733984350000|2024-12-12 06:19:10|201225.5|201135.5|201235.5|201145.5|201240.2|201150.2|201225.5|201135.5|10
1733984360000|2024-12-12 06:19:20|201240.1|201150.1|201235.2|201145.2|201240.1|201150.1|201235.2|201145.2|3
1733984370000|2024-12-12 06:19:30|201235.8|201145.8|201235.8|201145.8|201235.8|201145.8|201235.8|201145.8|1
1733984380000|2024-12-12 06:19:40|201229.9|201139.9|201235.8|201145.8|201235.8|201145.8|201229.9|201139.9|3
1733984390000|2024-12-12 06:19:50|201235.3|201145.3|201234.6|201144.6|201243.2|201153.2|201234.6|201144.6|5
1733984400000|2024-12-12 06:20:00|201234.3|201144.3|201234.3|201144.3|201234.3|201144.3|201234.3|201144.3|1
1733984410000|2024-12-12 06:20:10|201234.5|201144.5|201234.8|201144.8|201234.8|201144.8|201234.5|201144.5|2
1733984430000|2024-12-12 06:20:30|201235.8|201145.8|201235.5|201145.5|201235.8|201145.8|201235.5|201145.5|2
1733984450000|2024-12-12 06:20:50|201234.6|201144.6|201234.6|201144.6|201234.6|201144.6|201234.6|201144.6|1
1733984460000|2024-12-12 06:21:00|201231.6|201141.6|201231.6|201141.6|201231.6|201141.6|201227.3|201137.3|3
1733984470000|2024-12-12 06:21:10|201231.1|201141.1|201230.7|201140.7|201231.1|201141.1|201228.7|201138.7|3
1733984480000|2024-12-12 06:21:20|201228.7|201138.7|201223.6|201133.6|201228.7|201138.7|201223.6|201133.6|3
1733984490000|2024-12-12 06:21:30|201228.2|201138.2|201227.6|201137.6|201230.2|201140.2|201227.6|201137.6|4
1733984500000|2024-12-12 06:21:40|201229.5|201139.5|201230.5|201140.5|201230.5|201140.5|201229.5|201139.5|2
1733984530000|2024-12-12 06:22:10|201229.8|201139.8|201193.6|201103.6|201229.8|201139.8|201190.6|201100.6|12
1733984540000|2024-12-12 06:22:20|201190.8|201100.8|201196|201106|201196|201106|201190.8|201100.8|16
1733984550000|2024-12-12 06:22:30|201193|201103|201192.3|201102.3|201202.2|201112.2|201192.3|201102.3|8
1733984560000|2024-12-12 06:22:40|201195|201105|201192.3|201102.3|201195|201105|201192.3|201102.3|4
1733984570000|2024-12-12 06:22:50|201195|201105|201190|201100|201195|201105|201187.8|201097.8|16
1733984580000|2024-12-12 06:23:00|201192.9|201102.9|201192|201102|201195.2|201105.2|201190|201100|13
1733984590000|2024-12-12 06:23:10|201194.8|201104.8|201191.8|201101.8|201200.2|201110.2|201191.8|201101.8|17
1733984600000|2024-12-12 06:23:20|201194.8|201104.8|201192|201102|201195|201105|201191.8|201101.8|19
1733984610000|2024-12-12 06:23:30|201195|201105|201192.3|201102.3|201195|201105|201187.8|201097.8|19
1733984620000|2024-12-12 06:23:40|201187.8|201097.8|201192|201102|201192|201102|201187.8|201097.8|2
1733984630000|2024-12-12 06:23:50|201191.5|201101.5|201191|201101|201202.2|201112.2|201185.7|201095.7|7
1733984640000|2024-12-12 06:24:00|201185.7|201095.7|201194.1|201104.1|201194.1|201104.1|201185.7|201095.7|5
1733984650000|2024-12-12 06:24:10|201190.9|201100.9|201194.1|201104.1|201194.1|201104.1|201190.9|201100.9|20
1733984660000|2024-12-12 06:24:20|201189.9|201099.9|201190.5|201100.5|201193.1|201103.1|201186.7|201096.7|11
1733984670000|2024-12-12 06:24:30|201190.4|201100.4|201190.4|201100.4|201190.4|201100.4|201190.4|201100.4|1
1733984690000|2024-12-12 06:24:50|201193|201103|201189.9|201099.9|201193|201103|201185.5|201095.5|10
1733984700000|2024-12-12 06:25:00|201199.3|201109.3|201200.6|201110.6|201200.6|201110.6|201190.3|201100.3|5
1733984710000|2024-12-12 06:25:10|201194.6|201104.6|201200.9|201110.9|201200.9|201110.9|201192.3|201102.3|4
1733984720000|2024-12-12 06:25:20|201194.7|201104.7|201194.7|201104.7|201200.3|201110.3|201194.7|201104.7|5
1733984730000|2024-12-12 06:25:30|201200.9|201110.9|201194.7|201104.7|201200.9|201110.9|201194.7|201104.7|5
1733984740000|2024-12-12 06:25:40|201200.3|201110.3|201200.6|201110.6|201200.6|201110.6|201194.7|201104.7|5
1733984750000|2024-12-12 06:25:50|201198.7|201108.7|201199|201109|201199|201109|201198.7|201108.7|2
1733984760000|2024-12-12 06:26:00|201199.5|201109.5|201199.5|201109.5|201199.5|201109.5|201199.5|201109.5|1
1733984770000|2024-12-12 06:26:10|201198.7|201108.7|201200.7|201110.7|201201|201111|201193.2|201103.2|11
1733984780000|2024-12-12 06:26:20|201195.4|201105.4|201195.3|201105.3|201200.6|201110.6|201191.2|201101.2|16
1733984790000|2024-12-12 06:26:30|201200.6|201110.6|201201.3|201111.3|201201.3|201111.3|201195.3|201105.3|8
1733984800000|2024-12-12 06:26:40|201195.4|201105.4|201195.4|201105.4|201201.3|201111.3|201195.4|201105.4|11
1733984810000|2024-12-12 06:26:50|201200.7|201110.7|201201.5|201111.5|201201.5|201111.5|201193.2|201103.2|14
1733984820000|2024-12-12 06:27:00|201195.2|201105.2|201201.4|201111.4|201201.6|201111.6|201193|201103|16
1733984830000|2024-12-12 06:27:10|201195.2|201105.2|201193.9|201103.9|201201.4|201111.4|201192.9|201102.9|12
1733984840000|2024-12-12 06:27:20|201199.8|201109.8|201191.4|201101.4|201199.8|201109.8|201188.5|201098.5|19
1733984850000|2024-12-12 06:27:30|201193.7|201103.7|201189.3|201099.3|201199.7|201109.7|201189.3|201099.3|17
1733984860000|2024-12-12 06:27:40|201188.8|201098.8|201194.5|201104.5|201195.9|201105.9|201188.8|201098.8|6
1733984870000|2024-12-12 06:27:50|201188.8|201098.8|201188.7|201098.7|201198.8|201108.8|201188.7|201098.7|10
1733984880000|2024-12-12 06:28:00|201191|201101|201190.4|201100.4|201199|201109|201188.1|201098.1|25
1733984890000|2024-12-12 06:28:10|201188.3|201098.3|201198.9|201108.9|201198.9|201108.9|201188.3|201098.3|19
1733984900000|2024-12-12 06:28:20|201196.4|201106.4|201196.4|201106.4|201199.2|201109.2|201190.9|201100.9|13
1733984910000|2024-12-12 06:28:30|201191.1|201101.1|201191.2|201101.2|201199.1|201109.1|201191.1|201101.1|19
1733984930000|2024-12-12 06:28:50|201193.3|201103.3|201187.8|201097.8|201199.1|201109.1|201184.3|201094.3|23
1733984940000|2024-12-12 06:29:00|201188.8|201098.8|201187.5|201097.5|201196.6|201106.6|201187.5|201097.5|18
1733984950000|2024-12-12 06:29:10|201189.5|201099.5|201189.6|201099.6|201198.1|201108.1|201185.2|201095.2|21
1733984960000|2024-12-12 06:29:20|201188.8|201098.8|201190.3|201100.3|201190.8|201100.8|201185|201095|19
1733984970000|2024-12-12 06:29:30|201186.4|201096.4|201187.9|201097.9|201195.8|201105.8|201184.3|201094.3|20
1733984980000|2024-12-12 06:29:40|201188.9|201098.9|201187.7|201097.7|201194|201104|201184.3|201094.3|19
1733984990000|2024-12-12 06:29:50|201184.3|201094.3|201187.9|201097.9|201193|201103|201184.3|201094.3|20
1733985000000|2024-12-12 06:30:00|201184.4|201094.4|201185.2|201095.2|201188.5|201098.5|201182.3|201092.3|20
1733985010000|2024-12-12 06:30:10|201188.9|201098.9|201184.3|201094.3|201189.7|201099.7|201184.3|201094.3|17
1733985020000|2024-12-12 06:30:20|201186.5|201096.5|201188.2|201098.2|201188.5|201098.5|201183.2|201093.2|19
1733985030000|2024-12-12 06:30:30|201184.5|201094.5|201189|201099|201190|201100|201184.1|201094.1|21
1733985040000|2024-12-12 06:30:40|201185.3|201095.3|201188.6|201098.6|201192.7|201102.7|201183.1|201093.1|24
1733985050000|2024-12-12 06:30:50|201184.8|201094.8|201189.6|201099.6|201195.8|201105.8|201181.8|201091.8|24
1733985060000|2024-12-12 06:31:00|201186.5|201096.5|201186.7|201096.7|201197.5|201107.5|201184.6|201094.6|20
1733985070000|2024-12-12 06:31:10|201190.4|201100.4|201185.7|201095.7|201191.6|201101.6|201182.8|201092.8|18
1733985080000|2024-12-12 06:31:20|201183.7|201093.7|201186.1|201096.1|201188.3|201098.3|201182.7|201092.7|22
1733985090000|2024-12-12 06:31:30|201188.5|201098.5|201187.5|201097.5|201188.5|201098.5|201182.5|201092.5|20
1733985100000|2024-12-12 06:31:40|201193.2|201103.2|201183.5|201093.5|201195|201105|201183.5|201093.5|16
1733985110000|2024-12-12 06:31:50|201185.3|201095.3|201187.5|201097.5|201187.5|201097.5|201183.5|201093.5|6
1733985120000|2024-12-12 06:32:00|201194|201104|201187|201097|201194|201104|201186.2|201096.2|10
1733985130000|2024-12-12 06:32:10|201191.8|201101.8|201188|201098|201193.5|201103.5|201188|201098|9
1733985140000|2024-12-12 06:32:20|201191.2|201101.2|201187.2|201097.2|201192.3|201102.3|201187|201097|13
1733985150000|2024-12-12 06:32:30|201192|201102|201183.5|201093.5|201193|201103|201183.5|201093.5|16
1733985160000|2024-12-12 06:32:40|201190.7|201100.7|201183.5|201093.5|201193.8|201103.8|201183.5|201093.5|16
1733985170000|2024-12-12 06:32:50|201188.8|201098.8|201188.6|201098.6|201192.4|201102.4|201183.5|201093.5|14
1733985180000|2024-12-12 06:33:00|201187.4|201097.4|201187.4|201097.4|201191.9|201101.9|201185.4|201095.4|12
1733985190000|2024-12-12 06:33:10|201192.4|201102.4|201187.3|201097.3|201194.2|201104.2|201187.3|201097.3|13
1733985200000|2024-12-12 06:33:20|201192.6|201102.6|201188.5|201098.5|201192.6|201102.6|201187.3|201097.3|8
1733985210000|2024-12-12 06:33:30|201191.6|201101.6|201188.5|201098.5|201192|201102|201188.5|201098.5|18
1733985220000|2024-12-12 06:33:40|201191.8|201101.8|201183.5|201093.5|201191.8|201101.8|201183.5|201093.5|17
1733985230000|2024-12-12 06:33:50|201188|201098|201183.5|201093.5|201188.5|201098.5|201183.5|201093.5|18
1733985240000|2024-12-12 06:34:00|201188.5|201098.5|201188.1|201098.1|201192.1|201102.1|201182|201092|11
1733985250000|2024-12-12 06:34:10|201187|201097|201188.1|201098.1|201193.6|201103.6|201187|201097|14
1733985260000|2024-12-12 06:34:20|201187.1|201097.1|201192.8|201102.8|201192.8|201102.8|201187.1|201097.1|17
1733985270000|2024-12-12 06:34:30|201192.1|201102.1|201183.5|201093.5|201192.3|201102.3|201181.8|201091.8|15
1733985280000|2024-12-12 06:34:40|201189|201099|201183.5|201093.5|201190.3|201100.3|201182|201092|14
1733985290000|2024-12-12 06:34:50|201182|201092|201182.5|201092.5|201183|201093|201179.6|201089.6|5
1733985300000|2024-12-12 06:35:00|201184.5|201094.5|201184.5|201094.5|201184.5|201094.5|201182.5|201092.5|5
1733985320000|2024-12-12 06:35:20|201186.5|201096.5|201197.5|201107.5|201197.5|201107.5|201186.5|201096.5|4
1733985330000|2024-12-12 06:35:30|201195|201105|201187.6|201097.6|201197.8|201107.8|201187.6|201097.6|13
1733985340000|2024-12-12 06:35:40|201193.2|201103.2|201188|201098|201193.2|201103.2|201188|201098|2
1733985350000|2024-12-12 06:35:50|201187.9|201097.9|201189.3|201099.3|201193.6|201103.6|201187.9|201097.9|3
1733985360000|2024-12-12 06:36:00|201193.1|201103.1|201182.3|201092.3|201193.5|201103.5|201182.3|201092.3|10
1733985370000|2024-12-12 06:36:10|201182.8|201092.8|201182.8|201092.8|201190.8|201100.8|201182.8|201092.8|4
1733985380000|2024-12-12 06:36:20|201190.5|201100.5|201182.8|201092.8|201190.5|201100.5|201182.8|201092.8|17
1733985390000|2024-12-12 06:36:30|201187.2|201097.2|201187.2|201097.2|201187.2|201097.2|201187.2|201097.2|1
1733985400000|2024-12-12 06:36:40|201185.2|201095.2|201187.3|201097.3|201187.3|201097.3|201185.1|201095.1|3
1733985410000|2024-12-12 06:36:50|201188.8|201098.8|201185|201095|201194.9|201104.9|201185|201095|8
1733985420000|2024-12-12 06:37:00|201187.1|201097.1|201187.1|201097.1|201187.1|201097.1|201187.1|201097.1|1
1733985430000|2024-12-12 06:37:10|201191.1|201101.1|201185.9|201095.9|201195.2|201105.2|201185.8|201095.8|14
1733985440000|2024-12-12 06:37:20|201189.4|201099.4|201189.4|201099.4|201189.4|201099.4|201189.4|201099.4|1
1733985450000|2024-12-12 06:37:30|201186.1|201096.1|201182|201092|201186.1|201096.1|201180.2|201090.2|9
1733985460000|2024-12-12 06:37:40|201181|201091|201182.4|201092.4|201189.3|201099.3|201180.8|201090.8|9
1733985470000|2024-12-12 06:37:50|201181.2|201091.2|201185.9|201095.9|201189.8|201099.8|201181.2|201091.2|13
1733985480000|2024-12-12 06:38:00|201184.6|201094.6|201185.2|201095.2|201185.2|201095.2|201181.4|201091.4|9
1733985490000|2024-12-12 06:38:10|201183.5|201093.5|201183.7|201093.7|201184.5|201094.5|201180.2|201090.2|14
1733985500000|2024-12-12 06:38:20|201182.7|201092.7|201184.5|201094.5|201185.2|201095.2|201180.9|201090.9|19
1733985510000|2024-12-12 06:38:30|201185.5|201095.5|201183|201093|201188.9|201098.9|201180.6|201090.6|10
1733985520000|2024-12-12 06:38:40|201182.4|201092.4|201183.4|201093.4|201184.6|201094.6|201181.2|201091.2|12
1733985530000|2024-12-12 06:38:50|201181.2|201091.2|201184.7|201094.7|201184.7|201094.7|201181.2|201091.2|3
1733985540000|2024-12-12 06:39:00|201183.2|201093.2|201185.1|201095.1|201189.2|201099.2|201180.7|201090.7|12
1733985550000|2024-12-12 06:39:10|201182.9|201092.9|201180.9|201090.9|201185.1|201095.1|201180.6|201090.6|14
1733985560000|2024-12-12 06:39:20|201182.3|201092.3|201185.6|201095.6|201185.6|201095.6|201180.3|201090.3|15
1733985570000|2024-12-12 06:39:30|201181.7|201091.7|201168.8|201078.8|201181.7|201091.7|201162.4|201072.4|12
1733985580000|2024-12-12 06:39:40|201165.5|201075.5|201168.2|201078.2|201168.2|201078.2|201165.5|201075.5|2
1733985590000|2024-12-12 06:39:50|201167.9|201077.9|201168.1|201078.1|201168.4|201078.4|201167.2|201077.2|9
1733985600000|2024-12-12 06:40:00|201168.4|201078.4|201168.4|201078.4|201168.4|201078.4|201168.1|201078.1|3
1733985610000|2024-12-12 06:40:10|201168.5|201078.5|201169.5|201079.5|201169.5|201079.5|201168.5|201078.5|4
1733985620000|2024-12-12 06:40:20|201169|201079|201169.5|201079.5|201169.5|201079.5|201168.5|201078.5|4
1733985630000|2024-12-12 06:40:30|201169|201079|201168.3|201078.3|201169.5|201079.5|201168.3|201078.3|3
1733985650000|2024-12-12 06:40:50|201167.6|201077.6|201168.3|201078.3|201168.3|201078.3|201167.6|201077.6|2
1733985670000|2024-12-12 06:41:10|201169.5|201079.5|201169.5|201079.5|201169.5|201079.5|201169.5|201079.5|1
1733985690000|2024-12-12 06:41:30|201168.4|201078.4|201168.4|201078.4|201168.4|201078.4|201168.4|201078.4|1
1733985700000|2024-12-12 06:41:40|201168|201078|201168|201078|201168|201078|201168|201078|1
1733985710000|2024-12-12 06:41:50|201168.4|201078.4|201167.7|201077.7|201168.4|201078.4|201167.7|201077.7|2
1733985720000|2024-12-12 06:42:00|201168|201078|201168|201078|201168|201078|201168|201078|1
1733985730000|2024-12-12 06:42:10|201169|201079|201169|201079|201169|201079|201169|201079|1
1733985740000|2024-12-12 06:42:20|201168.8|201078.8|201168.3|201078.3|201169|201079|201168.3|201078.3|3
1733985750000|2024-12-12 06:42:30|201168.7|201078.7|201168.3|201078.3|201168.7|201078.7|201168.3|201078.3|2
1733985760000|2024-12-12 06:42:40|201167.3|201077.3|201167.7|201077.7|201167.7|201077.7|201167.3|201077.3|2
1733985780000|2024-12-12 06:43:00|201168.5|201078.5|201169|201079|201169|201079|201168.5|201078.5|2
1733985790000|2024-12-12 06:43:10|201168.8|201078.8|201168.8|201078.8|201168.8|201078.8|201168.8|201078.8|1
1733985800000|2024-12-12 06:43:20|201168.3|201078.3|201168.3|201078.3|201168.3|201078.3|201168.3|201078.3|1
1733985810000|2024-12-12 06:43:30|201168.5|201078.5|201168.5|201078.5|201168.5|201078.5|201168.5|201078.5|1
1733985830000|2024-12-12 06:43:50|201169.5|201079.5|201169.5|201079.5|201169.5|201079.5|201169.5|201079.5|1
1733985840000|2024-12-12 06:44:00|201168.5|201078.5|201168.5|201078.5|201168.5|201078.5|201168.5|201078.5|1
1733985850000|2024-12-12 06:44:10|201167.6|201077.6|201167.6|201077.6|201167.6|201077.6|201167.6|201077.6|1
1733985870000|2024-12-12 06:44:30|201168.6|201078.6|201168.6|201078.6|201168.6|201078.6|201168.6|201078.6|1
1733985890000|2024-12-12 06:44:50|201169.5|201079.5|201169.5|201079.5|201169.5|201079.5|201169.5|201079.5|1
1733985900000|2024-12-12 06:45:00|201165.9|201075.9|201168.5|201078.5|201168.5|201090.5|201136.6|201074.4|8
1733985920000|2024-12-12 06:45:20|201168.7|201078.7|201168.7|201078.7|201168.7|201078.7|201168.7|201078.7|1
1733985930000|2024-12-12 06:45:30|201169.3|201079.3|201168.3|201078.3|201169.5|201079.5|201168.3|201078.3|3
1733985960000|2024-12-12 06:46:00|201168.5|201078.5|201168.5|201078.5|201168.5|201078.5|201168.5|201078.5|1
1733985980000|2024-12-12 06:46:20|201169.9|201079.9|201195.8|201105.8|201202.3|201112.3|201169.9|201079.9|21
1733985990000|2024-12-12 06:46:30|201194|201104|201194.9|201104.9|201197.3|201107.3|201194|201104|13
1733986000000|2024-12-12 06:46:40|201198|201108|201195.9|201105.9|201198|201108|201191.8|201101.8|16
1733986010000|2024-12-12 06:46:50|201191.3|201101.3|201197.3|201107.3|201199|201109|201191.3|201101.3|20
1733986020000|2024-12-12 06:47:00|201196.7|201106.7|201197.6|201107.6|201200.3|201110.3|201195.8|201105.8|16
1733986030000|2024-12-12 06:47:10|201200.2|201110.2|201200|201110|201200.9|201110.9|201196.4|201106.4|22
1733986040000|2024-12-12 06:47:20|201199|201109|201205.2|201115.2|201205.7|201115.7|201191.6|201101.6|26
1733986050000|2024-12-12 06:47:30|201206|201116|201204.4|201114.4|201207.8|201117.8|201194.7|201104.7|22
1733986060000|2024-12-12 06:47:40|201204.6|201114.6|201208|201118|201208.3|201118.3|201200.6|201110.6|16
1733986070000|2024-12-12 06:47:50|201203.9|201113.9|201205.8|201115.8|201210.5|201120.5|201202.6|201112.6|25
1733986080000|2024-12-12 06:48:00|201208.3|201118.3|201199.7|201109.7|201211|201121|201199.7|201109.7|32
1733986090000|2024-12-12 06:48:10|201202.1|201112.1|201205.7|201115.7|201207|201117|201199.9|201109.9|31
1733986100000|2024-12-12 06:48:20|201207.1|201117.1|201240.8|201150.8|201240.8|201150.8|201201.4|201111.4|23
1733986110000|2024-12-12 06:48:30|201247.6|201157.6|201247.3|201157.3|201248.3|201158.3|201247.3|201157.3|15
1733986120000|2024-12-12 06:48:40|201247.5|201157.5|201247.3|201157.3|201247.7|201157.7|201247.3|201157.3|12
1733986130000|2024-12-12 06:48:50|201247.5|201157.5|201247.5|201157.5|201247.5|201157.5|201247.5|201157.5|1
1733986140000|2024-12-12 06:49:00|201251.8|201161.8|201251.8|201161.8|201251.8|201161.8|201251.8|201161.8|1
1733986150000|2024-12-12 06:49:10|201251.5|201161.5|201229.7|201139.7|201252|201162|201228.3|201138.3|7
1733986160000|2024-12-12 06:49:20|201228.6|201138.6|201226|201136|201228.6|201138.6|201222.2|201132.2|4
1733986170000|2024-12-12 06:49:30|201226.7|201136.7|201224.6|201134.6|201226.7|201136.7|201224.6|201134.6|5
1733986180000|2024-12-12 06:49:40|201223|201133|201223|201133|201223|201133|201223|201133|1
1733986190000|2024-12-12 06:49:50|201220.6|201130.6|201218.9|201128.9|201220.6|201130.6|201213.8|201123.8|7
1733986200000|2024-12-12 06:50:00|201217.1|201127.1|201222.2|201132.2|201222.2|201132.2|201216.9|201126.9|13
1733986210000|2024-12-12 06:50:10|201218.7|201128.7|201226|201136|201226|201136|201218.7|201128.7|9
1733986230000|2024-12-12 06:50:30|201219.3|201129.3|201231.7|201141.7|201231.7|201141.7|201197.1|201107.1|11
1733986240000|2024-12-12 06:50:40|201232.6|201142.6|201229.1|201139.1|201232.6|201142.6|201229.1|201139.1|9
1733986250000|2024-12-12 06:50:50|201228.9|201138.9|201226.9|201136.9|201228.9|201138.9|201226.9|201136.9|3
1733986260000|2024-12-12 06:51:00|201227.1|201137.1|201225.5|201135.5|201227.1|201137.1|201225.5|201135.5|12
1733986270000|2024-12-12 06:51:10|201226.3|201136.3|201224.3|201134.3|201227.1|201137.1|201224.3|201134.3|4
1733986290000|2024-12-12 06:51:30|201222.8|201132.8|201226.7|201136.7|201227.7|201137.7|201220.8|201130.8|4
1733986310000|2024-12-12 06:51:50|201222.9|201132.9|201222.9|201132.9|201222.9|201132.9|201222.9|201132.9|1
1733986320000|2024-12-12 06:52:00|201226.7|201136.7|201226.7|201136.7|201226.7|201136.7|201226.7|201136.7|1
1733986330000|2024-12-12 06:52:10|201225.2|201135.2|201226.5|201136.5|201226.5|201136.5|201225.2|201135.2|2
1733986340000|2024-12-12 06:52:20|201227.4|201137.4|201227.4|201137.4|201227.4|201137.4|201227.4|201137.4|1
1733986350000|2024-12-12 06:52:30|201231.6|201141.6|201227.7|201137.7|201232.1|201142.1|201223|201133|16
1733986360000|2024-12-12 06:52:40|201228|201138|201220.7|201130.7|201237|201147|201220.3|201130.3|29
1733986370000|2024-12-12 06:52:50|201222.9|201132.9|201224.6|201134.6|201235.2|201145.2|201220.2|201130.2|28
1733986380000|2024-12-12 06:53:00|201233.2|201143.2|201223.7|201133.7|201238.4|201148.4|201222.2|201132.2|14
1733986420000|2024-12-12 06:53:40|201221.8|201131.8|201236.2|201146.2|201236.2|201146.2|201221.8|201131.8|4
1733986430000|2024-12-12 06:53:50|201236.8|201146.8|201231.7|201141.7|201236.8|201146.8|201222.6|201132.6|20
1733986440000|2024-12-12 06:54:00|201222.6|201132.6|201221.8|201131.8|201231.8|201141.8|201221.8|201131.8|21
1733986450000|2024-12-12 06:54:10|201223.1|201133.1|201222.4|201132.4|201233.1|201143.1|201222.4|201132.4|21
1733986460000|2024-12-12 06:54:20|201228.3|201138.3|201225|201135|201228.3|201138.3|201222.3|201132.3|5
1733986470000|2024-12-12 06:54:30|201225.6|201135.6|201225.8|201135.8|201225.8|201135.8|201225.6|201135.6|2
1733986500000|2024-12-12 06:55:00|201222|201132|201222|201132|201222|201132|201222|201132|1
1733986510000|2024-12-12 06:55:10|201225.7|201135.7|201225.7|201135.7|201225.7|201135.7|201225.7|201135.7|1
1733986520000|2024-12-12 06:55:20|201225.1|201135.1|201198.8|201108.8|201225.1|201135.1|201198.8|201108.8|12
1733986530000|2024-12-12 06:55:30|201197.8|201107.8|201199.7|201109.7|201203.9|201113.9|201197.8|201107.8|20
1733986540000|2024-12-12 06:55:40|201199.1|201109.1|201205.1|201115.1|201207.1|201117.1|201198.6|201108.6|18
1733986550000|2024-12-12 06:55:50|201199.7|201109.7|201204.9|201114.9|201205.7|201115.7|201199.7|201109.7|24
1733986560000|2024-12-12 06:56:00|201206.8|201116.8|201203.8|201113.8|201206.8|201116.8|201203|201113|29
1733986570000|2024-12-12 06:56:10|201202.4|201112.4|201205.2|201115.2|201209.4|201119.4|201202.4|201112.4|16
1733986580000|2024-12-12 06:56:20|201207.1|201117.1|201205.6|201115.6|201209.7|201119.7|201203.7|201113.7|20
1733986590000|2024-12-12 06:56:30|201204|201114|201205.2|201115.2|201210.5|201120.5|201203.3|201113.3|12
1733986600000|2024-12-12 06:56:40|201204.4|201114.4|201200.9|201110.9|201209.6|201119.6|201200.1|201110.1|23
1733986610000|2024-12-12 06:56:50|201202.7|201112.7|201209.2|201119.2|201212.5|201122.5|201202.5|201112.5|19
1733986620000|2024-12-12 06:57:00|201210.6|201120.6|201210.4|201120.4|201211.7|201121.7|201209|201119|11
1733986630000|2024-12-12 06:57:10|201209.1|201119.1|201210.9|201120.9|201211.6|201121.6|201208.7|201118.7|20
1733986640000|2024-12-12 06:57:20|201209.1|201119.1|201209.8|201119.8|201211.6|201121.6|201203.3|201113.3|14
1733986650000|2024-12-12 06:57:30|201210.9|201120.9|201214.3|201124.3|201214.3|201124.3|201210.9|201120.9|5
1733986660000|2024-12-12 06:57:40|201211.8|201121.8|201211.4|201121.4|201213.5|201123.5|201208.4|201118.4|12
1733986670000|2024-12-12 06:57:50|201210.6|201120.6|201209.3|201119.3|201210.8|201120.8|201207.1|201117.1|16
1733986680000|2024-12-12 06:58:00|201208|201118|201205.3|201115.3|201209.9|201119.9|201205.3|201115.3|15
1733986690000|2024-12-12 06:58:10|201208.3|201118.3|201213|201123|201213|201123|201208.3|201118.3|7
1733986700000|2024-12-12 06:58:20|201214.6|201124.6|201212.9|201122.9|201214.6|201124.6|201209.1|201119.1|14
1733986710000|2024-12-12 06:58:30|201211.9|201121.9|201192.4|201102.4|201213.3|201123.3|201191.9|201101.9|9
1733986720000|2024-12-12 06:58:40|201192.9|201102.9|201193.2|201103.2|201194.8|201104.8|201192.1|201102.1|8
1733986730000|2024-12-12 06:58:50|201191.9|201101.9|201192.2|201102.2|201192.9|201102.9|201191.1|201101.1|7
1733986740000|2024-12-12 06:59:00|201193.2|201103.2|201189.5|201099.5|201193.2|201103.2|201189.5|201099.5|12
1733986750000|2024-12-12 06:59:10|201188|201098|201189.2|201099.2|201195.1|201105.1|201187.7|201097.7|19
1733986760000|2024-12-12 06:59:20|201190.2|201100.2|201191.9|201101.9|201196.7|201106.7|201189.7|201099.7|18
1733986770000|2024-12-12 06:59:30|201190.9|201100.9|201191.9|201101.9|201192.2|201102.2|201190.9|201100.9|6
1733986780000|2024-12-12 06:59:40|201187.5|201097.5|201188|201098|201188|201098|201187.5|201097.5|2
1733986800000|2024-12-12 07:00:00|201187.5|201097.5|201185.9|201095.9|201187.9|201097.9|201183.3|201093.3|14
1733986810000|2024-12-12 07:00:10|201187.8|201097.8|201190.3|201100.3|201195.8|201105.8|201184.8|201094.8|13
1733986820000|2024-12-12 07:00:20|201195.5|201105.5|201202.5|201112.5|201221.9|201131.9|201190.3|201100.3|15
1733986830000|2024-12-12 07:00:30|201202.6|201112.6|201240|201150|201250.5|201160.5|201202|201112|31
1733986840000|2024-12-12 07:00:40|201252.8|201162.8|201239.5|201149.5|201252.8|201162.8|201236.7|201146.7|15
1733986850000|2024-12-12 07:00:50|201239.1|201149.1|201238.3|201148.3|201239.7|201149.7|201234.4|201144.4|8
1733986860000|2024-12-12 07:01:00|201238.1|201148.1|201236.7|201146.7|201238.1|201148.1|201235.9|201145.9|10
1733986870000|2024-12-12 07:01:10|201236.5|201146.5|201232|201142|201236.7|201146.7|201232|201142|3
1733986880000|2024-12-12 07:01:20|201231.4|201141.4|201231.8|201141.8|201234.4|201144.4|201231.2|201141.2|14
1733986890000|2024-12-12 07:01:30|201229.8|201139.8|201230.8|201140.8|201230.9|201140.9|201226.9|201136.9|7
1733986900000|2024-12-12 07:01:40|201231|201141|201226.7|201136.7|201231|201141|201222|201132|11
1733986910000|2024-12-12 07:01:50|201226.5|201136.5|201249.6|201159.6|201249.6|201159.6|201226.5|201136.5|7
1733986920000|2024-12-12 07:02:00|201238.4|201148.4|201238.4|201148.4|201239|201149|201233.7|201143.7|18
1733986930000|2024-12-12 07:02:10|201238.2|201148.2|201251.8|201161.8|201261.2|201171.2|201228.2|201138.2|21
1733986940000|2024-12-12 07:02:20|201252|201162|201249.9|201159.9|201252|201162|201246|201156|22
1733986950000|2024-12-12 07:02:30|201249.3|201159.3|201200.4|201110.4|201249.3|201159.3|201196.7|201106.7|27
1733986960000|2024-12-12 07:02:40|201202|201112|201189.5|201099.5|201203.9|201113.9|201189.3|201099.3|29
1733986970000|2024-12-12 07:02:50|201195.3|201105.3|201199.7|201109.7|201203.1|201113.1|201189.2|201099.2|23
1733986980000|2024-12-12 07:03:00|201199.5|201109.5|201193.3|201103.3|201202.6|201112.6|201191.1|201101.1|28
1733986990000|2024-12-12 07:03:10|201195.5|201105.5|201187|201097|201196.3|201106.3|201186.8|201096.8|16
1733987000000|2024-12-12 07:03:20|201192.2|201102.2|201188.1|201098.1|201196.4|201106.4|201188.1|201098.1|14
1733987010000|2024-12-12 07:03:30|201193.2|201103.2|201190.7|201100.7|201193.2|201103.2|201186.5|201096.5|6
1733987020000|2024-12-12 07:03:40|201186.8|201096.8|201179.8|201089.8|201193.5|201103.5|201173.8|201083.8|8
1733987030000|2024-12-12 07:03:50|201180.3|201090.3|201173.6|201083.6|201180.3|201090.3|201170|201080|9
1733987040000|2024-12-12 07:04:00|201173.3|201083.3|201174|201084|201176.8|201086.8|201173.1|201083.1|7
1733987050000|2024-12-12 07:04:10|201173.8|201083.8|201173.5|201083.5|201174.9|201084.9|201170.2|201080.2|12
1733987060000|2024-12-12 07:04:20|201173.8|201083.8|201172.3|201082.3|201175.5|201085.5|201170|201080|7
1733987070000|2024-12-12 07:04:30|201172.6|201082.6|201172.6|201082.6|201172.6|201082.6|201170.6|201080.6|4
1733987080000|2024-12-12 07:04:40|201172.3|201082.3|201174.3|201084.3|201174.6|201084.6|201168.9|201078.9|8
1733987090000|2024-12-12 07:04:50|201173.9|201083.9|201170|201080|201173.9|201083.9|201169.5|201079.5|13
1733987100000|2024-12-12 07:05:00|201172.6|201082.6|201170.4|201080.4|201172.9|201082.9|201168.4|201078.4|10
1733987110000|2024-12-12 07:05:10|201169|201079|201173.2|201083.2|201173.2|201083.2|201169|201079|12
1733987120000|2024-12-12 07:05:20|201168.7|201078.7|201172|201082|201172.7|201082.7|201167.9|201077.9|6
1733987130000|2024-12-12 07:05:30|201168|201078|201169.5|201079.5|201171.7|201081.7|201166.5|201076.5|8
1733987140000|2024-12-12 07:05:40|201169.3|201079.3|201170.4|201080.4|201172.4|201082.4|201166.3|201076.3|13
1733987150000|2024-12-12 07:05:50|201169.1|201079.1|201168.5|201078.5|201169.3|201079.3|201168.3|201078.3|10
1733987160000|2024-12-12 07:06:00|201168.6|201078.6|201170.5|201080.5|201170.8|201080.8|201168.6|201078.6|4
1733987170000|2024-12-12 07:06:10|201169.2|201079.2|201172|201082|201172|201082|201169.2|201079.2|3
1733987180000|2024-12-12 07:06:20|201175.4|201085.4|201180.5|201090.5|201180.6|201090.6|201174.7|201084.7|11
1733987190000|2024-12-12 07:06:30|201178.7|201088.7|201173.7|201083.7|201180.2|201090.2|201172.6|201082.6|12
1733987200000|2024-12-12 07:06:40|201170.3|201080.3|201143.9|201093.9|201173.2|201101.9|201143.4|201079.9|11
1733987210000|2024-12-12 07:06:50|201145.3|201095.3|201149|201099|201151|201101|201145.3|201095.3|14
1733987220000|2024-12-12 07:07:00|201148|201098|201148.8|201098.8|201149.2|201099.2|201148|201098|13
1733987230000|2024-12-12 07:07:10|201148.6|201098.6|201148.4|201098.4|201150.3|201100.3|201147.6|201097.6|14
1733987240000|2024-12-12 07:07:20|201148.8|201098.8|201124.1|201034.1|201148.8|201098.8|201118.6|201028.6|16
1733987250000|2024-12-12 07:07:30|201127.9|201037.9|201148.1|201058.1|201149.7|201059.7|201123.1|201033.1|17
1733987260000|2024-12-12 07:07:40|201147.6|201057.6|201149.4|201059.4|201150.6|201060.6|201145.4|201055.4|13
1733987270000|2024-12-12 07:07:50|201149.6|201059.6|201148.5|201058.5|201149.7|201059.7|201147.6|201057.6|10
1733987280000|2024-12-12 07:08:00|201148.3|201058.3|201145.4|201055.4|201148.3|201058.3|201143.8|201053.8|21
1733987290000|2024-12-12 07:08:10|201145.6|201055.6|201147.9|201057.9|201149.3|201059.3|201145.2|201055.2|14
1733987300000|2024-12-12 07:08:20|201149.4|201059.4|201145.2|201055.2|201150.9|201060.9|201144|201054|26
1733987310000|2024-12-12 07:08:30|201132.3|201042.3|201135.2|201045.2|201138.7|201048.7|201132.3|201042.3|22
1733987320000|2024-12-12 07:08:40|201135.7|201045.7|201129|201039|201136.6|201046.6|201125.9|201035.9|17
1733987330000|2024-12-12 07:08:50|201128.5|201038.5|201118.5|201028.5|201129|201039|201115.6|201025.6|23
1733987340000|2024-12-12 07:09:00|201118.3|201028.3|201121.1|201031.1|201123|201033|201114.2|201024.2|12
1733987350000|2024-12-12 07:09:10|201124.1|201034.1|201120.5|201030.5|201124.1|201034.1|201120.5|201030.5|18
1733987360000|2024-12-12 07:09:20|201120.6|201030.6|201123.6|201033.6|201123.9|201033.9|201120.2|201030.2|12
1733987370000|2024-12-12 07:09:30|201126.4|201036.4|201126.6|201036.6|201126.6|201036.6|201124|201034|3
1733987390000|2024-12-12 07:09:50|201125|201035|201125.6|201035.6|201125.6|201035.6|201125|201035|2
1733987400000|2024-12-12 07:10:00|201126.8|201036.8|201126.8|201036.8|201126.8|201036.8|201126.8|201036.8|1
1733987410000|2024-12-12 07:10:10|201122|201032|201125.3|201035.3|201125.8|201035.8|201122|201032|4
1733987430000|2024-12-12 07:10:30|201127.1|201037.1|201128.3|201038.3|201128.3|201038.3|201120.3|201030.3|7
1733987440000|2024-12-12 07:10:40|201124.9|201034.9|201124.2|201034.2|201126.5|201036.5|201124.2|201034.2|4
1733987450000|2024-12-12 07:10:50|201121.2|201031.2|201118.7|201028.7|201121.2|201031.2|201114.7|201024.7|3
1733987460000|2024-12-12 07:11:00|201093|201043|201100.9|201050.9|201100.9|201050.9|201093|201043|9
1733987470000|2024-12-12 07:11:10|201122.6|201032.6|201125.5|201035.5|201126.3|201036.3|201120.9|201030.9|12
1733987480000|2024-12-12 07:11:20|201125.4|201035.4|201123.9|201033.9|201125.8|201035.8|201123.8|201033.8|7
1733987490000|2024-12-12 07:11:30|201123.8|201033.8|201123.8|201033.8|201123.8|201033.8|201123.8|201033.8|1
1733987500000|2024-12-12 07:11:40|201124.1|201034.1|201127|201037|201131.6|201041.6|201124.1|201034.1|8
1733987510000|2024-12-12 07:11:50|201125.3|201035.3|201144.6|201054.6|201149.1|201059.1|201125.3|201035.3|12
1733987520000|2024-12-12 07:12:00|201145.4|201055.4|201148|201058|201148.9|201058.9|201145.3|201055.3|13
1733987530000|2024-12-12 07:12:10|201145|201055|201132.8|201042.8|201145|201055|201132.1|201042.1|23
1733987540000|2024-12-12 07:12:20|201135.9|201045.9|201131.6|201041.6|201136.5|201046.5|201130.1|201040.1|17
1733987550000|2024-12-12 07:12:30|201131|201041|201132.5|201042.5|201135.5|201045.5|201128.9|201038.9|16
1733987560000|2024-12-12 07:12:40|201131.8|201041.8|201134.4|201044.4|201143.7|201053.7|201131.8|201041.8|19
1733987570000|2024-12-12 07:12:50|201137.6|201047.6|201127.9|201037.9|201137.6|201047.6|201127.5|201037.5|23
1733987580000|2024-12-12 07:13:00|201129.6|201039.6|201125.2|201035.2|201129.6|201039.6|201125.2|201035.2|22
1733987590000|2024-12-12 07:13:10|201128.5|201038.5|201125.4|201035.4|201128.5|201038.5|201122.1|201032.1|15
1733987600000|2024-12-12 07:13:20|201127.1|201037.1|201130.2|201040.2|201130.9|201040.9|201127.1|201037.1|5
1733987610000|2024-12-12 07:13:30|201127.2|201037.2|201134|201044|201135.2|201045.2|201127.2|201037.2|20
1733987620000|2024-12-12 07:13:40|201134.3|201044.3|201132.6|201042.6|201136.5|201046.5|201130.4|201040.4|18
1733987630000|2024-12-12 07:13:50|201132.8|201042.8|201127.6|201037.6|201132.8|201042.8|201127.6|201037.6|16
1733987640000|2024-12-12 07:14:00|201129.9|201039.9|201126.3|201036.3|201129.9|201039.9|201125.3|201035.3|15
1733987650000|2024-12-12 07:14:10|201127.7|201037.7|201127.8|201037.8|201128|201038|201124.9|201034.9|6
1733987660000|2024-12-12 07:14:20|201126.8|201036.8|201122.7|201032.7|201126.8|201036.8|201122.2|201032.2|8
1733987670000|2024-12-12 07:14:30|201124.6|201034.6|201123.6|201033.6|201124.6|201034.6|201114.7|201024.7|9
1733987680000|2024-12-12 07:14:40|201125.4|201035.4|201124.8|201034.8|201125.4|201035.4|201123.4|201033.4|4
1733987690000|2024-12-12 07:14:50|201123.3|201033.3|201123.3|201033.3|201123.3|201033.3|201123.3|201033.3|1
1733987700000|2024-12-12 07:15:00|201123.8|201033.8|201127|201037|201127.5|201037.5|201123.8|201033.8|11
1733987710000|2024-12-12 07:15:10|201127.2|201037.2|201127.2|201037.2|201128.7|201038.7|201125.1|201035.1|6
1733987720000|2024-12-12 07:15:20|201125|201035|201127.4|201037.4|201129.3|201039.3|201120.5|201030.5|14
1733987730000|2024-12-12 07:15:30|201123.7|201033.7|201127.8|201037.8|201127.8|201037.8|201123.7|201033.7|3
1733987740000|2024-12-12 07:15:40|201129|201039|201121.4|201031.4|201129.4|201039.4|201121.4|201031.4|9
1733987750000|2024-12-12 07:15:50|201123.6|201033.6|201120.2|201030.2|201123.6|201033.6|201114.7|201024.7|13
1733987760000|2024-12-12 07:16:00|201120.1|201030.1|201116.3|201026.3|201120.1|201030.1|201112.5|201022.5|19
1733987770000|2024-12-12 07:16:10|201116.5|201026.5|201095.3|201045.3|201117.6|201045.3|201079.9|201025|14
1733987780000|2024-12-12 07:16:20|201094.9|201044.9|201095.2|201045.2|201095.2|201045.2|201090.8|201040.8|7
1733987790000|2024-12-12 07:16:30|201090.9|201040.9|201123.4|201033.4|201124.1|201040.9|201090.9|201031.3|7
1733987800000|2024-12-12 07:16:40|201119.8|201029.8|201125|201035|201125.1|201035.1|201117.2|201027.2|14
1733987810000|2024-12-12 07:16:50|201127|201037|201121.5|201031.5|201142|201052|201121.5|201031.5|14
1733987820000|2024-12-12 07:17:00|201128.1|201038.1|201091.4|201001.4|201128.1|201038.1|201078.3|200988.3|24
1733987830000|2024-12-12 07:17:10|201092.3|201002.3|201093|201003|201109.2|201019.2|201092.2|201002.2|19
1733987840000|2024-12-12 07:17:20|201091.1|201001.1|201094.3|201004.3|201094.5|201004.5|201080.3|200990.3|21
1733987850000|2024-12-12 07:17:30|201094.2|201004.2|201098.6|201008.6|201099.6|201009.6|201093.4|201003.4|12
1733987860000|2024-12-12 07:17:40|201100.5|201010.5|201104|201014|201104.5|201014.5|201098.6|201008.6|10
1733987870000|2024-12-12 07:17:50|201101.2|201011.2|201097.5|201007.5|201102|201012|201090.1|201000.1|13
1733987880000|2024-12-12 07:18:00|201095.6|201005.6|201092.2|201002.2|201096.9|201006.9|201087|200997|20
1733987890000|2024-12-12 07:18:10|201092.6|201002.6|201096.4|201006.4|201097.4|201007.4|201092.4|201002.4|13
1733987900000|2024-12-12 07:18:20|201095.6|201005.6|201103.7|201013.7|201104.9|201014.9|201095.6|201005.6|5
1733987910000|2024-12-12 07:18:30|201102.1|201012.1|201114|201024|201114|201024|201101.1|201011.1|10
1733987920000|2024-12-12 07:18:40|201112.8|201022.8|201111.6|201021.6|201113.6|201023.6|201111|201021|4
1733987930000|2024-12-12 07:18:50|201112.3|201022.3|201111.9|201021.9|201117|201027|201111.4|201021.4|10
1733987940000|2024-12-12 07:19:00|201114.5|201024.5|201103.7|201013.7|201114.5|201024.5|201098.8|201008.8|14
1733987950000|2024-12-12 07:19:10|201104.3|201014.3|201103.1|201013.1|201105.5|201015.5|201099.4|201009.4|9
1733987960000|2024-12-12 07:19:20|201104.3|201014.3|201114.1|201024.1|201114.1|201024.1|201104.3|201014.3|3
1733987970000|2024-12-12 07:19:30|201116.6|201026.6|201122.9|201032.9|201126|201036|201114.9|201024.9|12
1733987980000|2024-12-12 07:19:40|201120.9|201030.9|201123.3|201033.3|201124.3|201034.3|201120.4|201030.4|6
1733987990000|2024-12-12 07:19:50|201123.1|201033.1|201123.1|201033.1|201127.2|201037.2|201117.9|201027.9|17
1733988000000|2024-12-12 07:20:00|201125.4|201035.4|201122.6|201032.6|201134.3|201044.3|201118.2|201028.2|12
1733988010000|2024-12-12 07:20:10|201123|201033|201123|201033|201125.8|201035.8|201121.8|201031.8|9
1733988020000|2024-12-12 07:20:20|201121.3|201031.3|201124.7|201034.7|201124.7|201034.7|201115.9|201025.9|14
1733988030000|2024-12-12 07:20:30|201122.2|201032.2|201112.4|201022.4|201127.5|201037.5|201111.2|201021.2|12
1733988040000|2024-12-12 07:20:40|201111|201021|201107.1|201017.1|201111|201021|201107.1|201017.1|5
1733988050000|2024-12-12 07:20:50|201107.5|201017.5|201119.8|201029.8|201125|201035|201107.5|201017.5|13
1733988060000|2024-12-12 07:21:00|201121.8|201031.8|201118|201028|201121.8|201031.8|201116.9|201026.9|9
1733988070000|2024-12-12 07:21:10|201117.8|201027.8|201119.3|201029.3|201120.1|201030.1|201116.3|201026.3|7
1733988080000|2024-12-12 07:21:20|201118.6|201028.6|201144.6|201054.6|201148.4|201058.4|201118.6|201028.6|35
1733988090000|2024-12-12 07:21:30|201147.6|201057.6|201130|201040|201147.6|201057.6|201128.2|201038.2|20
1733988100000|2024-12-12 07:21:40|201130.2|201040.2|201130.3|201040.3|201131|201041|201127.8|201037.8|16
1733988110000|2024-12-12 07:21:50|201130.9|201040.9|201118.6|201028.6|201130.9|201040.9|201118.6|201028.6|8
1733988120000|2024-12-12 07:22:00|201115.7|201025.7|201109.3|201019.3|201116.4|201026.4|201106.5|201016.5|9
1733988130000|2024-12-12 07:22:10|201110.5|201020.5|201114.1|201024.1|201114.5|201024.5|201110.5|201020.5|5
1733988140000|2024-12-12 07:22:20|201122.6|201032.6|201123.5|201033.5|201123.5|201033.5|201122.5|201032.5|4
1733988150000|2024-12-12 07:22:30|201124.1|201034.1|201124.5|201034.5|201124.6|201034.6|201121.2|201031.2|7
1733988160000|2024-12-12 07:22:40|201123.7|201033.7|201120.1|201030.1|201123.7|201033.7|201110.2|201020.2|17
1733988170000|2024-12-12 07:22:50|201119.5|201029.5|201117.1|201027.1|201120.9|201030.9|201115.1|201025.1|17
1733988180000|2024-12-12 07:23:00|201116.3|201026.3|201122.5|201032.5|201123|201033|201108.9|201018.9|21
1733988190000|2024-12-12 07:23:10|201122.2|201032.2|201117.4|201027.4|201123.2|201033.2|201115.4|201025.4|10
1733988200000|2024-12-12 07:23:20|201114|201024|201111.2|201021.2|201119.5|201029.5|201111.2|201021.2|22
1733988210000|2024-12-12 07:23:30|201120.3|201030.3|201118.2|201028.2|201120.3|201030.3|201105.8|201015.8|13
1733988220000|2024-12-12 07:23:40|201118.1|201028.1|201123.8|201033.8|201124.3|201034.3|201118|201028|8
1733988230000|2024-12-12 07:23:50|201121.6|201031.6|201120.4|201030.4|201121.8|201031.8|201117.4|201027.4|12
1733988240000|2024-12-12 07:24:00|201123.5|201033.5|201138.3|201048.3|201138.3|201048.3|201122.2|201032.2|12
1733988250000|2024-12-12 07:24:10|201141.6|201051.6|201145|201055|201147.4|201057.4|201140|201050|10
1733988260000|2024-12-12 07:24:20|201144.7|201054.7|201144.7|201054.7|201144.7|201054.7|201144.7|201054.7|1
1733988270000|2024-12-12 07:24:30|201144.8|201054.8|201144.7|201054.7|201144.8|201054.8|201144.7|201054.7|2
1733988280000|2024-12-12 07:24:40|201145.9|201055.9|201141.2|201051.2|201146.3|201056.3|201140.9|201050.9|8
1733988290000|2024-12-12 07:24:50|201143.1|201053.1|201151.5|201061.5|201151.5|201061.5|201143.1|201053.1|8
1733988300000|2024-12-12 07:25:00|201151.7|201061.7|201150.2|201060.2|201154|201064|201149.2|201059.2|10
1733988310000|2024-12-12 07:25:10|201150.6|201060.6|201170|201080|201181.2|201091.2|201146.9|201056.9|24
1733988320000|2024-12-12 07:25:20|201169.4|201079.4|201176.2|201086.2|201180.1|201090.1|201167.7|201077.7|28
1733988330000|2024-12-12 07:25:30|201175|201085|201176.8|201086.8|201188.9|201098.9|201175|201085|31
1733988340000|2024-12-12 07:25:40|201174.7|201084.7|201175.3|201085.3|201177.6|201087.6|201168.9|201078.9|20
1733988350000|2024-12-12 07:25:50|201176.1|201086.1|201169.4|201079.4|201177.9|201087.9|201168|201078|17
1733988360000|2024-12-12 07:26:00|201169.7|201079.7|201190.1|201100.1|201193.7|201103.7|201167.8|201077.8|20
1733988370000|2024-12-12 07:26:10|201190|201100|201182.2|201092.2|201190|201100|201178.7|201088.7|15
1733988380000|2024-12-12 07:26:20|201189.2|201099.2|201187.9|201097.9|201190.6|201100.6|201181.9|201091.9|9
1733988390000|2024-12-12 07:26:30|201186.4|201096.4|201186.9|201096.9|201188.7|201098.7|201185|201095|13
1733988400000|2024-12-12 07:26:40|201187.3|201097.3|201198.7|201108.7|201202.2|201112.2|201187.3|201097.3|7
1733988410000|2024-12-12 07:26:50|201197.2|201107.2|201199.9|201109.9|201204.6|201114.6|201197.2|201107.2|8
1733988420000|2024-12-12 07:27:00|201200.7|201110.7|201199.2|201109.2|201202.8|201112.8|201191.2|201101.2|25
1733988430000|2024-12-12 07:27:10|201199|201109|201197.5|201107.5|201206.9|201116.9|201192.1|201102.1|28
1733988440000|2024-12-12 07:27:20|201199.4|201109.4|201201.1|201111.1|201202|201112|201198.3|201108.3|14
1733988450000|2024-12-12 07:27:30|201200.5|201110.5|201199.9|201109.9|201200.5|201110.5|201197.7|201107.7|9
1733988460000|2024-12-12 07:27:40|201204.6|201114.6|201200.2|201110.2|201207.3|201117.3|201198.7|201108.7|14
1733988470000|2024-12-12 07:27:50|201200|201110|201196|201106|201205.4|201115.4|201195.2|201105.2|9
1733988480000|2024-12-12 07:28:00|201195.2|201105.2|201186.2|201096.2|201195.2|201105.2|201185.6|201095.6|13
1733988490000|2024-12-12 07:28:10|201190.4|201100.4|201186.9|201096.9|201190.4|201100.4|201185|201095|9
1733988500000|2024-12-12 07:28:20|201186.5|201096.5|201183.6|201093.6|201186.5|201096.5|201180.5|201090.5|7
1733988510000|2024-12-12 07:28:30|201199.6|201109.6|201202.1|201112.1|201205.5|201115.5|201196.6|201106.6|10
1733988520000|2024-12-12 07:28:40|201206.2|201116.2|201205.9|201115.9|201206.2|201116.2|201199.1|201109.1|14
1733988530000|2024-12-12 07:28:50|201205.7|201115.7|201201.9|201111.9|201205.7|201115.7|201195.7|201105.7|10
1733988540000|2024-12-12 07:29:00|201205.1|201115.1|201198.3|201108.3|201205.1|201115.1|201195.5|201105.5|18
1733988550000|2024-12-12 07:29:10|201197.1|201107.1|201202.7|201112.7|201202.7|201112.7|201192.4|201102.4|22
1733988560000|2024-12-12 07:29:20|201200.6|201110.6|201201.5|201111.5|201202.4|201112.4|201200.5|201110.5|8
1733988570000|2024-12-12 07:29:30|201204.9|201114.9|201201.5|201111.5|201210.2|201120.2|201197.9|201107.9|15
1733988580000|2024-12-12 07:29:40|201200.6|201110.6|201199|201109|201200.6|201110.6|201198.8|201108.8|6
1733988590000|2024-12-12 07:29:50|201199.6|201109.6|201199.5|201109.5|201202.1|201112.1|201199.5|201109.5|3
1733988600000|2024-12-12 07:30:00|201199.4|201109.4|201207.6|201117.6|201214.4|201124.4|201194.4|201104.4|20
1733988610000|2024-12-12 07:30:10|201203.5|201113.5|201205.6|201115.6|201208.8|201118.8|201202.6|201112.6|10
1733988620000|2024-12-12 07:30:20|201207|201117|201204.9|201114.9|201208.8|201118.8|201204.9|201114.9|4
1733988630000|2024-12-12 07:30:30|201208.1|201118.1|201208.1|201118.1|201209.3|201119.3|201208.1|201118.1|3
1733988640000|2024-12-12 07:30:40|201212.1|201122.1|201202|201112|201222.5|201132.5|201201|201111|20
1733988650000|2024-12-12 07:30:50|201203|201113|201205.8|201115.8|201205.8|201115.8|201198.9|201108.9|8
1733988660000|2024-12-12 07:31:00|201197.6|201107.6|201228|201138|201233|201143|201197.6|201107.6|16
1733988670000|2024-12-12 07:31:10|201227.9|201137.9|201225.7|201135.7|201228|201138|201224.5|201134.5|12
1733988680000|2024-12-12 07:31:20|201226.5|201136.5|201226.5|201136.5|201229.5|201139.5|201226.5|201136.5|8
1733988690000|2024-12-12 07:31:30|201226.9|201136.9|201226.1|201136.1|201227.7|201137.7|201225.9|201135.9|6
1733988700000|2024-12-12 07:31:40|201225.9|201135.9|201225.7|201135.7|201229|201139|201224.4|201134.4|9
1733988710000|2024-12-12 07:31:50|201224.3|201134.3|201222.2|201132.2|201231.5|201141.5|201221.4|201131.4|9
1733988720000|2024-12-12 07:32:00|201222.8|201132.8|201235|201145|201235.5|201145.5|201222.8|201132.8|17
1733988730000|2024-12-12 07:32:10|201239.2|201149.2|201255.2|201165.2|201255.2|201165.2|201231.3|201141.3|6
1733988740000|2024-12-12 07:32:20|201242.5|201152.5|201241.8|201151.8|201256|201166|201239.2|201149.2|34
1733988750000|2024-12-12 07:32:30|201245.5|201155.5|201240.3|201150.3|201246.5|201156.5|201234.9|201144.9|26
1733988760000|2024-12-12 07:32:40|201246.3|201156.3|201240.9|201150.9|201246.3|201156.3|201240.1|201150.1|9
1733988770000|2024-12-12 07:32:50|201244.4|201154.4|201250.8|201160.8|201250.8|201160.8|201244.4|201154.4|4
1733988780000|2024-12-12 07:33:00|201251.8|201161.8|201246.6|201156.6|201257|201167|201246.6|201156.6|32
1733988790000|2024-12-12 07:33:10|201246.4|201156.4|201250.4|201160.4|201252.9|201162.9|201246.4|201156.4|24
1733988800000|2024-12-12 07:33:20|201249.9|201159.9|201252.1|201162.1|201254.1|201164.1|201244.3|201154.3|19
1733988810000|2024-12-12 07:33:30|201249.8|201159.8|201241.2|201151.2|201249.8|201159.8|201236.8|201146.8|12
1733988820000|2024-12-12 07:33:40|201238.5|201148.5|201237.7|201147.7|201246.2|201156.2|201237.1|201147.1|26
1733988830000|2024-12-12 07:33:50|201240.1|201150.1|201238.7|201148.7|201241.2|201151.2|201235.6|201145.6|27
1733988840000|2024-12-12 07:34:00|201234.7|201144.7|201237.4|201147.4|201239.4|201149.4|201234.4|201144.4|27
1733988850000|2024-12-12 07:34:10|201231.6|201141.6|201238.4|201148.4|201242.3|201152.3|201231.6|201141.6|5
1733988860000|2024-12-12 07:34:20|201235.7|201145.7|201231.3|201141.3|201237.5|201147.5|201231.3|201141.3|9
1733988870000|2024-12-12 07:34:30|201232.3|201142.3|201236.3|201146.3|201237.8|201147.8|201228.4|201138.4|12
1733988880000|2024-12-12 07:34:40|201233.8|201143.8|201232.5|201142.5|201243|201153|201227.9|201137.9|17
1733988890000|2024-12-12 07:34:50|201232|201142|201228.4|201138.4|201236.5|201146.5|201227.5|201137.5|13
1733988900000|2024-12-12 07:35:00|201228.6|201138.6|201238.2|201148.2|201238.2|201148.2|201222.9|201132.9|16
1733988910000|2024-12-12 07:35:10|201237.8|201147.8|201238.7|201148.7|201239.3|201149.3|201234.7|201144.7|7
1733988920000|2024-12-12 07:35:20|201237.9|201147.9|201241.4|201151.4|201243.5|201153.5|201236.4|201146.4|17
1733988930000|2024-12-12 07:35:30|201241.8|201151.8|201240.1|201150.1|201245.2|201155.2|201236.8|201146.8|21
1733988940000|2024-12-12 07:35:40|201238.6|201148.6|201239|201149|201239|201149|201232.7|201142.7|8
1733988950000|2024-12-12 07:35:50|201237.8|201147.8|201235.1|201145.1|201238|201148|201232.4|201142.4|11
1733988960000|2024-12-12 07:36:00|201234.9|201144.9|201221.6|201131.6|201236.6|201146.6|201220.1|201130.1|11
1733988970000|2024-12-12 07:36:10|201219.6|201129.6|201212.5|201122.5|201223.5|201133.5|201191.2|201101.2|36
1733988980000|2024-12-12 07:36:20|201212.1|201122.1|201212.8|201122.8|201214.9|201124.9|201207.7|201117.7|17
1733988990000|2024-12-12 07:36:30|201212.4|201122.4|201212|201122|201212.4|201122.4|201206.9|201116.9|17
1733989000000|2024-12-12 07:36:40|201208.1|201118.1|201204.5|201114.5|201209.5|201119.5|201201.6|201111.6|20
1733989010000|2024-12-12 07:36:50|201203.6|201113.6|201213.2|201123.2|201215.7|201125.7|201203.6|201113.6|12
1733989020000|2024-12-12 07:37:00|201212.6|201122.6|201233.2|201143.2|201233.2|201143.2|201208.4|201118.4|19
1733989030000|2024-12-12 07:37:10|201233.5|201143.5|201239.4|201149.4|201240.4|201150.4|201233.5|201143.5|12
1733989040000|2024-12-12 07:37:20|201239.8|201149.8|201240.9|201150.9|201242.5|201152.5|201239.5|201149.5|18
1733989050000|2024-12-12 07:37:30|201241.7|201151.7|201242|201152|201242.6|201152.6|201239|201149|11
1733989060000|2024-12-12 07:37:40|201241.8|201151.8|201245.8|201155.8|201246.3|201156.3|201241.8|201151.8|15
1733989070000|2024-12-12 07:37:50|201246.3|201156.3|201242.6|201152.6|201246.3|201156.3|201241.9|201151.9|21
1733989080000|2024-12-12 07:38:00|201246.1|201156.1|201267.2|201177.2|201274.2|201184.2|201243.8|201153.8|14
1733989090000|2024-12-12 07:38:10|201267.3|201177.3|201263.4|201173.4|201269.8|201179.8|201260.7|201170.7|19
1733989100000|2024-12-12 07:38:20|201258.7|201168.7|201259.8|201169.8|201259.8|201169.8|201255.3|201165.3|15
1733989110000|2024-12-12 07:38:30|201259|201169|201255.1|201165.1|201260.1|201170.1|201251.9|201161.9|17
1733989120000|2024-12-12 07:38:40|201256.6|201166.6|201249.2|201159.2|201258.7|201168.7|201249.2|201159.2|12
1733989130000|2024-12-12 07:38:50|201252.7|201162.7|201244.2|201154.2|201253|201163|201244.1|201154.1|7
1733989140000|2024-12-12 07:39:00|201243.4|201153.4|201243.5|201153.5|201244.8|201154.8|201241.6|201151.6|16
1733989150000|2024-12-12 07:39:10|201244.1|201154.1|201241.5|201151.5|201246.6|201156.6|201241.5|201151.5|16
1733989160000|2024-12-12 07:39:20|201241.9|201151.9|201239.5|201149.5|201241.9|201151.9|201239.5|201149.5|4
1733989170000|2024-12-12 07:39:30|201236.2|201146.2|201211.8|201121.8|201238.1|201148.1|201198.8|201108.8|13
1733989180000|2024-12-12 07:39:40|201214.7|201124.7|201213|201123|201214.7|201124.7|201211.9|201121.9|6
1733989190000|2024-12-12 07:39:50|201211.9|201121.9|201209.1|201119.1|201213.4|201123.4|201202.3|201112.3|14
1733989200000|2024-12-12 07:40:00|201209.8|201119.8|201205.3|201115.3|201209.8|201119.8|201204.7|201114.7|9
1733989210000|2024-12-12 07:40:10|201203.2|201113.2|201205.4|201115.4|201205.4|201115.4|201203.2|201113.2|5
1733989220000|2024-12-12 07:40:20|201204.2|201114.2|201200|201110|201204.8|201114.8|201198.3|201108.3|10
1733989230000|2024-12-12 07:40:30|201214.9|201124.9|201208.6|201118.6|201215.4|201125.4|201205.9|201115.9|19
1733989240000|2024-12-12 07:40:40|201208.2|201118.2|201208.9|201118.9|201208.9|201118.9|201207.3|201117.3|9
1733989250000|2024-12-12 07:40:50|201208|201118|201208|201118|201208.4|201118.4|201207.6|201117.6|9
1733989260000|2024-12-12 07:41:00|201203.8|201113.8|201206.6|201116.6|201207.7|201117.7|201203.8|201113.8|7
1733989270000|2024-12-12 07:41:10|201210.3|201120.3|201222.5|201132.5|201224.6|201134.6|201208.7|201118.7|5
1733989280000|2024-12-12 07:41:20|201226.8|201136.8|201242.4|201152.4|201246.1|201156.1|201226.8|201136.8|16
1733989290000|2024-12-12 07:41:30|201237.4|201147.4|201245.2|201155.2|201248.3|201158.3|201237.4|201147.4|24
1733989300000|2024-12-12 07:41:40|201245.8|201155.8|201244.6|201154.6|201256.5|201166.5|201241.1|201151.1|22
1733989310000|2024-12-12 07:41:50|201245.6|201155.6|201259.5|201169.5|201262.5|201172.5|201245.2|201155.2|9
1733989320000|2024-12-12 07:42:00|201259.6|201169.6|201261.9|201171.9|201265.5|201175.5|201259.6|201169.6|12
1733989330000|2024-12-12 07:42:10|201259.9|201169.9|201230.5|201140.5|201262.5|201172.5|201222.9|201132.9|20
1733989340000|2024-12-12 07:42:20|201227.3|201137.3|201223.8|201133.8|201231.3|201141.3|201222.1|201132.1|10
1733989350000|2024-12-12 07:42:30|201222.8|201132.8|201221.7|201131.7|201225|201135|201221.7|201131.7|7
1733989360000|2024-12-12 07:42:40|201222.5|201132.5|201221.5|201131.5|201222.5|201132.5|201219.3|201129.3|4
1733989370000|2024-12-12 07:42:50|201220.8|201130.8|201222.3|201132.3|201222.3|201132.3|201220.8|201130.8|2
1733989380000|2024-12-12 07:43:00|201225.2|201135.2|201225.7|201135.7|201225.7|201135.7|201225.2|201135.2|2
1733989390000|2024-12-12 07:43:10|201227.7|201137.7|201227.2|201137.2|201228.8|201138.8|201227.2|201137.2|4
1733989400000|2024-12-12 07:43:20|201226.1|201136.1|201226.6|201136.6|201226.6|201136.6|201223.5|201133.5|5
1733989410000|2024-12-12 07:43:30|201221.7|201131.7|201221|201131|201222.4|201132.4|201218.8|201128.8|7
1733989420000|2024-12-12 07:43:40|201216|201126|201222.3|201132.3|201222.3|201132.3|201215.3|201125.3|9
1733989430000|2024-12-12 07:43:50|201220.5|201130.5|201220.3|201130.3|201220.5|201130.5|201217.6|201127.6|5
1733989440000|2024-12-12 07:44:00|201219.5|201129.5|201227.9|201137.9|201227.9|201137.9|201218.7|201128.7|12
1733989450000|2024-12-12 07:44:10|201228.9|201138.9|201228.1|201138.1|201228.9|201138.9|201224|201134|18
1733989460000|2024-12-12 07:44:20|201228.2|201138.2|201228|201138|201228.4|201138.4|201226.5|201136.5|7
1733989470000|2024-12-12 07:44:30|201228.3|201138.3|201225.2|201135.2|201231.7|201141.7|201225.2|201135.2|7
1733989480000|2024-12-12 07:44:40|201219|201129|201231.8|201141.8|201234.7|201144.7|201219|201129|14
1733989490000|2024-12-12 07:44:50|201229.9|201139.9|201225.7|201135.7|201232.4|201142.4|201222.3|201132.3|12
1733989500000|2024-12-12 07:45:00|201224.5|201134.5|201231.9|201141.9|201231.9|201141.9|201224.5|201134.5|10
1733989510000|2024-12-12 07:45:10|201232.1|201142.1|201230|201140|201232.7|201142.7|201229.3|201139.3|14
1733989520000|2024-12-12 07:45:20|201229.6|201139.6|201219.2|201129.2|201229.6|201139.6|201217.7|201127.7|5
1733989530000|2024-12-12 07:45:30|201221.2|201131.2|201221|201131|201232.4|201142.4|201218.4|201128.4|14
1733989540000|2024-12-12 07:45:40|201220.2|201130.2|201214.1|201124.1|201220.2|201130.2|201204|201114|8
1733989550000|2024-12-12 07:45:50|201217|201127|201219.4|201129.4|201219.8|201129.8|201215.8|201125.8|17
1733989560000|2024-12-12 07:46:00|201216.1|201126.1|201214.7|201124.7|201218.9|201128.9|201212.5|201122.5|23
1733989570000|2024-12-12 07:46:10|201219.8|201129.8|201216.5|201126.5|201221.3|201131.3|201208.4|201118.4|27
1733989580000|2024-12-12 07:46:20|201212.5|201122.5|201234.4|201144.4|201236|201146|201212.5|201122.5|21
1733989590000|2024-12-12 07:46:30|201234.5|201144.5|201234.2|201144.2|201236.1|201146.1|201232.3|201142.3|13
1733989600000|2024-12-12 07:46:40|201233.7|201143.7|201230.8|201140.8|201235.7|201145.7|201224.6|201134.6|13
1733989610000|2024-12-12 07:46:50|201230.9|201140.9|201234.9|201144.9|201236.9|201146.9|201228.3|201138.3|15
1733989620000|2024-12-12 07:47:00|201233.7|201143.7|201233.6|201143.6|201236.6|201146.6|201233.6|201143.6|7
1733989630000|2024-12-12 07:47:10|201233.5|201143.5|201228.4|201138.4|201233.7|201143.7|201225.9|201135.9|9
1733989640000|2024-12-12 07:47:20|201228.6|201138.6|201222.7|201132.7|201229.4|201139.4|201218.7|201128.7|11
1733989650000|2024-12-12 07:47:30|201225|201135|201224.5|201134.5|201225.7|201135.7|201218.7|201128.7|7
1733989660000|2024-12-12 07:47:40|201225.8|201135.8|201226.2|201136.2|201227.8|201137.8|201225|201135|8
1733989670000|2024-12-12 07:47:50|201219.3|201129.3|201229.9|201139.9|201231.9|201141.9|201219.3|201129.3|15
1733989680000|2024-12-12 07:48:00|201229.7|201139.7|201225.5|201135.5|201232.3|201142.3|201223.3|201133.3|15
1733989690000|2024-12-12 07:48:10|201225.3|201135.3|201226.1|201136.1|201227.1|201137.1|201225.3|201135.3|8
1733989700000|2024-12-12 07:48:20|201227.1|201137.1|201220.2|201130.2|201229.7|201139.7|201216.4|201126.4|14
1733989710000|2024-12-12 07:48:30|201220|201130|201220.7|201130.7|201220.7|201130.7|201213.4|201123.4|6
1733989720000|2024-12-12 07:48:40|201219.2|201129.2|201219.8|201129.8|201221.2|201131.2|201216.3|201126.3|7
1733989730000|2024-12-12 07:48:50|201216.6|201126.6|201216.4|201126.4|201221.4|201131.4|201214.4|201124.4|7
1733989740000|2024-12-12 07:49:00|201220.2|201130.2|201209.3|201119.3|201220.2|201130.2|201209.3|201119.3|3
1733989750000|2024-12-12 07:49:10|201184.5|201094.5|201201.2|201111.2|201207.8|201117.8|201177.5|201087.5|20
1733989760000|2024-12-12 07:49:20|201200.8|201110.8|201190.5|201100.5|201202|201112|201188.2|201098.2|14
1733989770000|2024-12-12 07:49:30|201189.1|201099.1|201184.2|201094.2|201189.1|201099.1|201179.7|201089.7|14
1733989780000|2024-12-12 07:49:40|201183.2|201093.2|201182.9|201092.9|201183.2|201093.2|201181.4|201091.4|5
1733989790000|2024-12-12 07:49:50|201180.3|201090.3|201187.3|201097.3|201187.3|201097.3|201176.7|201086.7|7
1733989800000|2024-12-12 07:50:00|201186.2|201096.2|201187.6|201097.6|201190|201100|201186.2|201096.2|12
1733989810000|2024-12-12 07:50:10|201187.8|201097.8|201188.4|201098.4|201188.4|201098.4|201180.5|201090.5|8
1733989820000|2024-12-12 07:50:20|201189.6|201099.6|201186|201096|201189.6|201099.6|201186|201096|7
1733989830000|2024-12-12 07:50:30|201186.5|201096.5|201186.3|201096.3|201187.3|201097.3|201185.9|201095.9|6
1733989840000|2024-12-12 07:50:40|201181.4|201091.4|201186.3|201096.3|201186.5|201096.5|201181.3|201091.3|6
1733989850000|2024-12-12 07:50:50|201188.2|201098.2|201191.6|201101.6|201194.9|201104.9|201187|201097|11
1733989860000|2024-12-12 07:51:00|201191.5|201101.5|201177.1|201087.1|201191.5|201101.5|201176.7|201086.7|10
1733989870000|2024-12-12 07:51:10|201179.3|201089.3|201179.7|201089.7|201179.9|201089.9|201177.1|201087.1|6
1733989880000|2024-12-12 07:51:20|201179.5|201089.5|201180.7|201090.7|201184.5|201094.5|201178.3|201088.3|9
1733989890000|2024-12-12 07:51:30|201180.9|201090.9|201183|201093|201185.8|201095.8|201180.9|201090.9|9
1733989900000|2024-12-12 07:51:40|201183.2|201093.2|201185.1|201095.1|201190.5|201100.5|201182.7|201092.7|9
1733989910000|2024-12-12 07:51:50|201190.7|201100.7|201247.3|201157.3|201264.2|201174.2|201190.7|201100.7|23
1733989920000|2024-12-12 07:52:00|201248.6|201158.6|201250|201160|201253.8|201163.8|201245|201155|23
1733989930000|2024-12-12 07:52:10|201251.5|201161.5|201249.7|201159.7|201251.7|201161.7|201244.6|201154.6|11
1733989940000|2024-12-12 07:52:20|201249.5|201159.5|201247.3|201157.3|201249.6|201159.6|201246.5|201156.5|9
1733989950000|2024-12-12 07:52:30|201247.4|201157.4|201252.6|201162.6|201253.4|201163.4|201247.4|201157.4|4
1733989960000|2024-12-12 07:52:40|201253.6|201163.6|201244.4|201154.4|201253.6|201163.6|201233.6|201143.6|20
1733989970000|2024-12-12 07:52:50|201243.4|201153.4|201222.3|201132.3|201254.9|201164.9|201222.3|201132.3|24
1733989980000|2024-12-12 07:53:00|201220.8|201130.8|201220.2|201130.2|201227.2|201137.2|201218.6|201128.6|10
1733989990000|2024-12-12 07:53:10|201218.6|201128.6|201219.2|201129.2|201220.2|201130.2|201218.6|201128.6|4
1733990000000|2024-12-12 07:53:20|201218.6|201128.6|201219|201129|201219.8|201129.8|201218.6|201128.6|5
1733990020000|2024-12-12 07:53:40|201224.8|201134.8|201272.7|201182.7|201285|201195|201224.8|201134.8|23
1733990030000|2024-12-12 07:53:50|201271.7|201181.7|201272.4|201182.4|201276.4|201186.4|201271.5|201181.5|14
1733990040000|2024-12-12 07:54:00|201275|201185|201281.3|201191.3|201293.8|201203.8|201272.3|201182.3|19
1733990050000|2024-12-12 07:54:10|201281.8|201191.8|201280|201190|201284.5|201194.5|201278|201188|15
1733990060000|2024-12-12 07:54:20|201281|201191|201279.6|201189.6|201283.1|201193.1|201279.6|201189.6|12
1733990070000|2024-12-12 07:54:30|201281.1|201191.1|201284.1|201194.1|201286.1|201196.1|201279.4|201189.4|14
1733990080000|2024-12-12 07:54:40|201283.2|201193.2|201303.5|201213.5|201310.3|201220.3|201282|201192|33
1733990090000|2024-12-12 07:54:50|201305.6|201215.6|201304.1|201214.1|201312.6|201222.6|201304.1|201214.1|17
1733990100000|2024-12-12 07:55:00|201297.6|201207.6|201304.8|201214.8|201308.1|201218.1|201297.5|201207.5|18
1733990110000|2024-12-12 07:55:10|201305.2|201215.2|201328.7|201238.7|201331.2|201241.2|201305.2|201215.2|10
1733990120000|2024-12-12 07:55:20|201328.2|201238.2|201331.5|201241.5|201331.5|201241.5|201320.8|201230.8|24
1733990130000|2024-12-12 07:55:30|201332|201242|201336.6|201246.6|201336.9|201246.9|201328.3|201238.3|30
1733990140000|2024-12-12 07:55:40|201339.7|201249.7|201339.1|201249.1|201339.8|201249.8|201334.6|201244.6|28
1733990150000|2024-12-12 07:55:50|201339.7|201249.7|201336.9|201246.9|201340.3|201250.3|201336.9|201246.9|12
1733990160000|2024-12-12 07:56:00|201337.1|201247.1|201367.2|201277.2|201374|201284|201337.1|201247.1|22
1733990170000|2024-12-12 07:56:10|201361.3|201271.3|201348|201258|201367.3|201277.3|201345.8|201255.8|34
1733990180000|2024-12-12 07:56:20|201344|201254|201340.9|201250.9|201347.3|201257.3|201338.4|201248.4|24
1733990190000|2024-12-12 07:56:30|201339.2|201249.2|201318.7|201228.7|201342.4|201252.4|201317.9|201227.9|15
1733990200000|2024-12-12 07:56:40|201321.2|201231.2|201317.1|201227.1|201321.2|201231.2|201316.7|201226.7|10
1733990210000|2024-12-12 07:56:50|201316.9|201226.9|201318.5|201228.5|201318.5|201228.5|201314.4|201224.4|6
1733990220000|2024-12-12 07:57:00|201318.3|201228.3|201321.5|201231.5|201325.2|201235.2|201314|201224|15
1733990230000|2024-12-12 07:57:10|201320.7|201230.7|201313|201223|201320.7|201230.7|201311.8|201221.8|13
1733990240000|2024-12-12 07:57:20|201312.8|201222.8|201317.3|201227.3|201323.2|201233.2|201312.8|201222.8|12
1733990250000|2024-12-12 07:57:30|201317.9|201227.9|201327.5|201237.5|201327.6|201237.6|201317.9|201227.9|22
1733990260000|2024-12-12 07:57:40|201329.5|201239.5|201324.7|201234.7|201330.9|201240.9|201323.5|201233.5|13
1733990270000|2024-12-12 07:57:50|201327.2|201237.2|201330|201240|201330|201240|201317|201227|15
1733990280000|2024-12-12 07:58:00|201328.8|201238.8|201334.8|201244.8|201338.6|201248.6|201325.3|201235.3|28
1733990290000|2024-12-12 07:58:10|201330.5|201240.5|201340.1|201250.1|201341.7|201251.7|201330.5|201240.5|29
1733990300000|2024-12-12 07:58:20|201335.5|201245.5|201342.1|201252.1|201347.4|201257.4|201335.5|201245.5|31
1733990310000|2024-12-12 07:58:30|201341.7|201251.7|201336.4|201246.4|201344.1|201254.1|201330.9|201240.9|21
1733990320000|2024-12-12 07:58:40|201336.6|201246.6|201327.9|201237.9|201337.1|201247.1|201327|201237|14
1733990330000|2024-12-12 07:58:50|201327.1|201237.1|201328.1|201238.1|201341.2|201251.2|201319.7|201229.7|26
1733990340000|2024-12-12 07:59:00|201329|201239|201336|201246|201336|201246|201329|201239|18
1733990350000|2024-12-12 07:59:10|201334.6|201244.6|201340|201250|201348.1|201258.1|201327.6|201237.6|29
1733990360000|2024-12-12 07:59:20|201345.1|201255.1|201339.2|201249.2|201347.6|201257.6|201335.4|201245.4|29
1733990370000|2024-12-12 07:59:30|201339.9|201249.9|201339.5|201249.5|201342.2|201252.2|201333.5|201243.5|21
1733990380000|2024-12-12 07:59:40|201336.9|201246.9|201367.1|201277.1|201368.4|201278.4|201335|201245|38
1733990390000|2024-12-12 07:59:50|201363.2|201273.2|201364.8|201274.8|201379.2|201289.2|201360.5|201270.5|23
1733990400000|2024-12-12 08:00:00|201370.5|201280.5|201369.1|201279.1|201395.5|201305.5|201364|201274|33
1733990410000|2024-12-12 08:00:10|201358.6|201268.6|201364.4|201274.4|201366.6|201276.6|201353.3|201263.3|21
1733990420000|2024-12-12 08:00:20|201367.2|201277.2|201354.6|201264.6|201367.2|201277.2|201354.6|201264.6|14
1733990430000|2024-12-12 08:00:30|201353.2|201263.2|201317.1|201227.1|201353.2|201263.2|201317.1|201227.1|33
1733990440000|2024-12-12 08:00:40|201317.5|201227.5|201312.5|201222.5|201320.3|201230.3|201312.1|201222.1|20
1733990450000|2024-12-12 08:00:50|201312.4|201222.4|201312.1|201222.1|201316.4|201226.4|201306.6|201216.6|14
1733990460000|2024-12-12 08:01:00|201311.7|201221.7|201305.1|201215.1|201312.5|201222.5|201302.5|201212.5|22
1733990470000|2024-12-12 08:01:10|201304.3|201214.3|201305.8|201215.8|201309.1|201219.1|201303.8|201213.8|11
1733990480000|2024-12-12 08:01:20|201305.6|201215.6|201305.8|201215.8|201305.8|201215.8|201282|201192|27
1733990490000|2024-12-12 08:01:30|201304.4|201214.4|201325|201235|201327.8|201237.8|201304.4|201214.4|14
1733990500000|2024-12-12 08:01:40|201322.1|201232.1|201309.5|201219.5|201322.1|201232.1|201304.1|201214.1|19
1733990510000|2024-12-12 08:01:50|201304.9|201214.9|201316.4|201226.4|201316.4|201226.4|201299.4|201209.4|11
1733990520000|2024-12-12 08:02:00|201317.1|201227.1|201319|201229|201323.6|201233.6|201304.1|201214.1|20
1733990530000|2024-12-12 08:02:10|201319.4|201229.4|201326.1|201236.1|201326.4|201236.4|201318.1|201228.1|23
1733990540000|2024-12-12 08:02:20|201326.4|201236.4|201323.4|201233.4|201330.3|201240.3|201318.2|201228.2|25
1733990550000|2024-12-12 08:02:30|201328|201238|201321.2|201231.2|201328.2|201238.2|201319.2|201229.2|16
1733990560000|2024-12-12 08:02:40|201318.4|201228.4|201312.7|201222.7|201318.4|201228.4|201301.1|201211.1|14
1733990570000|2024-12-12 08:02:50|201311.4|201221.4|201319.2|201229.2|201323.4|201233.4|201308.2|201218.2|15
1733990580000|2024-12-12 08:03:00|201323.4|201233.4|201318.8|201228.8|201329.2|201239.2|201318.6|201228.6|31
1733990590000|2024-12-12 08:03:10|201318.3|201228.3|201317.2|201227.2|201323.7|201233.7|201312.5|201222.5|18
1733990600000|2024-12-12 08:03:20|201317.3|201227.3|201314.2|201224.2|201320.3|201230.3|201314.2|201224.2|18
1733990610000|2024-12-12 08:03:30|201316.2|201226.2|201300.3|201210.3|201320.3|201230.3|201300.3|201210.3|11
1733990620000|2024-12-12 08:03:40|201299.7|201209.7|201298.5|201208.5|201302.5|201212.5|201298.5|201208.5|5
1733990630000|2024-12-12 08:03:50|201296.5|201206.5|201261.1|201171.1|201296.7|201206.7|201260.9|201170.9|18
1733990640000|2024-12-12 08:04:00|201261.3|201171.3|201275.1|201185.1|201279.3|201189.3|201261.3|201171.3|22
1733990650000|2024-12-12 08:04:10|201273.8|201183.8|201305.2|201215.2|201305.2|201215.2|201262.1|201172.1|20
1733990660000|2024-12-12 08:04:20|201304|201214|201302.6|201212.6|201305.6|201215.6|201299.6|201209.6|12
1733990670000|2024-12-12 08:04:30|201301.3|201211.3|201291.4|201201.4|201301.3|201211.3|201286.6|201196.6|21
1733990680000|2024-12-12 08:04:40|201291.3|201201.3|201289.4|201199.4|201299.9|201209.9|201286.8|201196.8|20
1733990690000|2024-12-12 08:04:50|201291|201201|201286.5|201196.5|201291.2|201201.2|201286.4|201196.4|16
1733990700000|2024-12-12 08:05:00|201285|201195|201291.4|201201.4|201295.9|201205.9|201285|201195|16
1733990710000|2024-12-12 08:05:10|201291.5|201201.5|201290.3|201200.3|201292.3|201202.3|201288.7|201198.7|18
1733990720000|2024-12-12 08:05:20|201291.1|201201.1|201284.3|201194.3|201291.6|201201.6|201282.8|201192.8|21
1733990730000|2024-12-12 08:05:30|201285|201195|201284.2|201194.2|201290|201200|201284.2|201194.2|17
1733990740000|2024-12-12 08:05:40|201282.5|201192.5|201289.9|201199.9|201290.2|201200.2|201282.5|201192.5|19
1733990750000|2024-12-12 08:05:50|201290.6|201200.6|201290.2|201200.2|201290.6|201200.6|201285.7|201195.7|22
1733990760000|2024-12-12 08:06:00|201289.7|201199.7|201290.5|201200.5|201313.6|201223.6|201284.8|201194.8|23
1733990770000|2024-12-12 08:06:10|201292.9|201202.9|201290|201200|201294.1|201204.1|201288|201198|24
1733990780000|2024-12-12 08:06:20|201289.6|201199.6|201291.9|201201.9|201300.7|201210.7|201287|201197|32
1733990790000|2024-12-12 08:06:30|201291.8|201201.8|201293.6|201203.6|201295.3|201205.3|201288.3|201198.3|30
1733990800000|2024-12-12 08:06:40|201293.5|201203.5|201307.7|201217.7|201309.9|201219.9|201291.8|201201.8|22
1733990810000|2024-12-12 08:06:50|201308.7|201218.7|201304|201214|201308.7|201218.7|201299.6|201209.6|13
1733990820000|2024-12-12 08:07:00|201299|201209|201284.8|201194.8|201312.7|201222.7|201284.8|201194.8|28
1733990830000|2024-12-12 08:07:10|201284.6|201194.6|201322.8|201232.8|201324.8|201234.8|201284.6|201194.6|23
1733990840000|2024-12-12 08:07:20|201322.7|201232.7|201313.8|201223.8|201322.7|201232.7|201313.8|201223.8|23
1733990850000|2024-12-12 08:07:30|201316.2|201226.2|201308.1|201218.1|201318.7|201228.7|201308.1|201218.1|13
1733990860000|2024-12-12 08:07:40|201308.3|201218.3|201312.1|201222.1|201319.3|201229.3|201305.9|201215.9|23
1733990870000|2024-12-12 08:07:50|201310.6|201220.6|201310.6|201220.6|201312.8|201222.8|201305.8|201215.8|15
1733990880000|2024-12-12 08:08:00|201309.4|201219.4|201309.3|201219.3|201313.1|201223.1|201307.6|201217.6|6
1733990890000|2024-12-12 08:08:10|201310.5|201220.5|201290.5|201200.5|201311.2|201221.2|201289.5|201199.5|9
1733990900000|2024-12-12 08:08:20|201282.4|201192.4|201292.6|201202.6|201293.6|201203.6|201282.4|201192.4|26
1733990910000|2024-12-12 08:08:30|201290.8|201200.8|201287|201197|201292.1|201202.1|201285.6|201195.6|20
1733990920000|2024-12-12 08:08:40|201287.1|201197.1|201289.8|201199.8|201292.7|201202.7|201283.1|201193.1|13
1733990930000|2024-12-12 08:08:50|201291.1|201201.1|201294.1|201204.1|201295.1|201205.1|201286.7|201196.7|26
1733990940000|2024-12-12 08:09:00|201302.2|201212.2|201303.6|201213.6|201305.4|201215.4|201300|201210|10
1733990950000|2024-12-12 08:09:10|201301|201211|201308.5|201218.5|201308.5|201218.5|201296.7|201206.7|13
1733990960000|2024-12-12 08:09:20|201306.2|201216.2|201299.1|201209.1|201314.8|201224.8|201299.1|201209.1|19
1733990970000|2024-12-12 08:09:30|201300.6|201210.6|201317.2|201227.2|201324.3|201234.3|201300.6|201210.6|25
1733990980000|2024-12-12 08:09:40|201317.3|201227.3|201316.6|201226.6|201320.9|201230.9|201310.3|201220.3|23
1733990990000|2024-12-12 08:09:50|201318|201228|201326.6|201236.6|201328|201238|201315.8|201225.8|32
1733991000000|2024-12-12 08:10:00|201326.4|201236.4|201343.5|201253.5|201358.1|201268.1|201326.3|201236.3|37
1733991010000|2024-12-12 08:10:10|201347.6|201257.6|201334|201244|201347.6|201257.6|201331.1|201241.1|26
1733991020000|2024-12-12 08:10:20|201333.8|201243.8|201331|201241|201336.8|201246.8|201331|201241|24
1733991030000|2024-12-12 08:10:30|201331.2|201241.2|201338.7|201248.7|201341.1|201251.1|201330.9|201240.9|17
1733991040000|2024-12-12 08:10:40|201340.5|201250.5|201329.6|201239.6|201346.6|201256.6|201328.8|201238.8|26
1733991050000|2024-12-12 08:10:50|201332.3|201242.3|201323.7|201233.7|201332.5|201242.5|201323.7|201233.7|16
1733991060000|2024-12-12 08:11:00|201325.5|201235.5|201319.8|201229.8|201340.8|201250.8|201318.4|201228.4|27
1733991070000|2024-12-12 08:11:10|201318.4|201228.4|201323.7|201233.7|201323.7|201233.7|201317.6|201227.6|21
1733991080000|2024-12-12 08:11:20|201324.3|201234.3|201318.5|201228.5|201324.3|201234.3|201317.8|201227.8|16
1733991090000|2024-12-12 08:11:30|201318|201228|201317.6|201227.6|201321.8|201231.8|201317.6|201227.6|23
1733991100000|2024-12-12 08:11:40|201317.8|201227.8|201307.1|201217.1|201318.8|201228.8|201307.1|201217.1|16
1733991110000|2024-12-12 08:11:50|201305.4|201215.4|201322.4|201232.4|201326.9|201236.9|201303.9|201213.9|19
1733991120000|2024-12-12 08:12:00|201321.8|201231.8|201314.8|201224.8|201326.2|201236.2|201314.8|201224.8|20
1733991130000|2024-12-12 08:12:10|201315.8|201225.8|201326|201236|201327|201237|201311.6|201221.6|22
1733991140000|2024-12-12 08:12:20|201324.5|201234.5|201341.1|201251.1|201344.3|201254.3|201319.6|201229.6|20
1733991150000|2024-12-12 08:12:30|201342.4|201252.4|201343.3|201253.3|201343.3|201253.3|201339.8|201249.8|8
1733991160000|2024-12-12 08:12:40|201342|201252|201341|201251|201342|201252|201339.8|201249.8|8
1733991170000|2024-12-12 08:12:50|201339.7|201249.7|201339.2|201249.2|201341.1|201251.1|201339.2|201249.2|4
1733991180000|2024-12-12 08:13:00|201339.3|201249.3|201339.4|201249.4|201339.4|201249.4|201339.3|201249.3|2
1733991190000|2024-12-12 08:13:10|201340.9|201250.9|201340.2|201250.2|201345|201255|201337|201247|9
1733991200000|2024-12-12 08:13:20|201340.1|201250.1|201342|201252|201346.6|201256.6|201327.9|201237.9|30
1733991210000|2024-12-12 08:13:30|201343.5|201253.5|201345.4|201255.4|201349.8|201259.8|201342.2|201252.2|28
1733991220000|2024-12-12 08:13:40|201347.3|201257.3|201344.1|201254.1|201349.9|201259.9|201343|201253|27
1733991230000|2024-12-12 08:13:50|201344.3|201254.3|201345.7|201255.7|201349.8|201259.8|201341.5|201251.5|30
1733991240000|2024-12-12 08:14:00|201344.3|201254.3|201340.3|201250.3|201350.3|201260.3|201336.5|201246.5|35
1733991250000|2024-12-12 08:14:10|201341.1|201251.1|201341|201251|201347.1|201257.1|201337.5|201247.5|32
1733991260000|2024-12-12 08:14:20|201341.2|201251.2|201342.5|201252.5|201350.2|201260.2|201340.6|201250.6|32
1733991270000|2024-12-12 08:14:30|201341.6|201251.6|201340.4|201250.4|201347.9|201257.9|201336.5|201246.5|28
1733991280000|2024-12-12 08:14:40|201338.2|201248.2|201338.9|201248.9|201348.1|201258.1|201336.4|201246.4|23
1733991290000|2024-12-12 08:14:50|201338.5|201248.5|201349.7|201259.7|201350|201260|201337.3|201247.3|30
1733991300000|2024-12-12 08:15:00|201342|201252|201337.8|201247.8|201349.2|201259.2|201337.4|201247.4|19
1733991310000|2024-12-12 08:15:10|201339|201249|201340.3|201250.3|201349|201259|201337.5|201247.5|32
1733991320000|2024-12-12 08:15:20|201340.4|201250.4|201341.6|201251.6|201350.4|201260.4|201336.2|201246.2|29
1733991330000|2024-12-12 08:15:30|201340.2|201250.2|201346.1|201256.1|201356|201266|201339|201249|29
1733991340000|2024-12-12 08:15:40|201352.2|201262.2|201347.4|201257.4|201354.4|201264.4|201343.8|201253.8|25
1733991350000|2024-12-12 08:15:50|201349|201259|201348|201258|201354.8|201264.8|201344.1|201254.1|26
1733991360000|2024-12-12 08:16:00|201348.1|201258.1|201361.1|201271.1|201366|201276|201346.6|201256.6|23
1733991370000|2024-12-12 08:16:10|201356.9|201266.9|201339.4|201249.4|201360.5|201270.5|201339.4|201249.4|26
1733991380000|2024-12-12 08:16:20|201340|201250|201339.9|201249.9|201341.4|201251.4|201339.1|201249.1|20
1733991390000|2024-12-12 08:16:30|201340.2|201250.2|201339.4|201249.4|201351.2|201261.2|201337.4|201247.4|21
1733991400000|2024-12-12 08:16:40|201337.2|201247.2|201338.1|201248.1|201343.6|201253.6|201337.2|201247.2|17
1733991410000|2024-12-12 08:16:50|201338|201248|201332.4|201242.4|201338|201248|201325|201235|19
1733991420000|2024-12-12 08:17:00|201327.8|201237.8|201338.1|201248.1|201341.6|201251.6|201327.8|201237.8|14
1733991430000|2024-12-12 08:17:10|201338.3|201248.3|201332.5|201242.5|201339.9|201249.9|201332.5|201242.5|14
1733991440000|2024-12-12 08:17:20|201334.5|201244.5|201337|201247|201347.6|201257.6|201334.5|201244.5|18
1733991450000|2024-12-12 08:17:30|201337.7|201247.7|201341.8|201251.8|201349.6|201259.6|201336.1|201246.1|22
1733991460000|2024-12-12 08:17:40|201342.7|201252.7|201394.9|201304.9|201401.5|201311.5|201333.7|201243.7|24
1733991470000|2024-12-12 08:17:50|201394.1|201304.1|201384.6|201294.6|201401.3|201311.3|201384.4|201294.4|24
1733991480000|2024-12-12 08:18:00|201384.5|201294.5|201381.1|201291.1|201385.9|201295.9|201375.4|201285.4|18
1733991490000|2024-12-12 08:18:10|201378.2|201288.2|201378.9|201288.9|201383.7|201293.7|201378|201288|21
1733991500000|2024-12-12 08:18:20|201377.4|201287.4|201376.7|201286.7|201377.8|201287.8|201374.3|201284.3|15
1733991510000|2024-12-12 08:18:30|201376.5|201286.5|201376.3|201286.3|201376.5|201286.5|201371.4|201281.4|5
1733991520000|2024-12-12 08:18:40|201376.5|201286.5|201376.5|201286.5|201376.8|201286.8|201375.5|201285.5|6
1733991530000|2024-12-12 08:18:50|201376.8|201286.8|201378.4|201288.4|201382.5|201292.5|201376.8|201286.8|16
1733991540000|2024-12-12 08:19:00|201378.7|201288.7|201372|201282|201378.7|201288.7|201372|201282|14
1733991550000|2024-12-12 08:19:10|201371.9|201281.9|201372.1|201282.1|201372.1|201282.1|201371.2|201281.2|6
1733991560000|2024-12-12 08:19:20|201371.9|201281.9|201371.4|201281.4|201371.9|201281.9|201371.4|201281.4|5
1733991570000|2024-12-12 08:19:30|201371.5|201281.5|201375.4|201285.4|201380.1|201290.1|201371.5|201281.5|20
1733991580000|2024-12-12 08:19:40|201375.3|201285.3|201371.9|201281.9|201375.7|201285.7|201359.5|201269.5|17
1733991590000|2024-12-12 08:19:50|201376.4|201286.4|201378.1|201288.1|201379.1|201289.1|201375|201285|14
1733991600000|2024-12-12 08:20:00|201378.4|201288.4|201376.7|201286.7|201380.9|201290.9|201374.3|201284.3|30
1733991610000|2024-12-12 08:20:10|201376.8|201286.8|201377.7|201287.7|201378.3|201288.3|201375.2|201285.2|30
1733991620000|2024-12-12 08:20:20|201376.6|201286.6|201378.2|201288.2|201380.5|201290.5|201376|201286|28
1733991630000|2024-12-12 08:20:30|201378.8|201288.8|201376|201286|201379.9|201289.9|201375.8|201285.8|25
1733991640000|2024-12-12 08:20:40|201376.3|201286.3|201371.6|201281.6|201379.8|201289.8|201371.3|201281.3|22
1733991650000|2024-12-12 08:20:50|201371.1|201281.1|201369.2|201279.2|201372|201282|201369.2|201279.2|7
1733991660000|2024-12-12 08:21:00|201348|201298|201371.9|201281.9|201372.7|201302.2|201348|201277.2|12
1733991670000|2024-12-12 08:21:10|201371.6|201281.6|201372.3|201282.3|201372.3|201282.3|201366.2|201276.2|9
1733991680000|2024-12-12 08:21:20|201371.9|201281.9|201370.9|201280.9|201372.3|201282.3|201370.9|201280.9|5
1733991690000|2024-12-12 08:21:30|201366|201276|201372.3|201282.3|201372.3|201282.3|201366|201276|8
1733991700000|2024-12-12 08:21:40|201370.6|201280.6|201345.2|201295.2|201370.6|201295.2|201345.2|201280.6|2
1733991710000|2024-12-12 08:21:50|201350.6|201300.6|201350.6|201300.6|201350.6|201300.6|201350.6|201300.6|1
1733991720000|2024-12-12 08:22:00|201350.8|201300.8|201349.5|201299.5|201350.8|201300.8|201346|201296|6
1733991730000|2024-12-12 08:22:10|201350.3|201300.3|201350.3|201300.3|201350.7|201300.7|201350.3|201300.3|3
1733991740000|2024-12-12 08:22:20|201350.5|201300.5|201350.3|201300.3|201350.7|201300.7|201350.3|201300.3|3
1733991750000|2024-12-12 08:22:30|201351.1|201301.1|201350.7|201300.7|201351.1|201301.1|201350.7|201300.7|3
1733991760000|2024-12-12 08:22:40|201374.5|201284.5|201374|201284|201374.5|201284.5|201374|201284|4
1733991770000|2024-12-12 08:22:50|201374.8|201284.8|201374.8|201284.8|201374.8|201284.8|201374|201284|3
1733991780000|2024-12-12 08:23:00|201374|201284|201370.2|201280.2|201374.3|201284.3|201370|201280|5
1733991790000|2024-12-12 08:23:10|201365.7|201275.7|201346.7|201296.7|201365.7|201300.9|201340.6|201275.7|7
1733991800000|2024-12-12 08:23:20|201348|201298|201347.5|201297.5|201351.8|201301.8|201345|201295|11
1733991810000|2024-12-12 08:23:30|201349.7|201299.7|201353.9|201303.9|201353.9|201303.9|201349.7|201299.7|8
1733991820000|2024-12-12 08:23:40|201354.7|201304.7|201351.4|201301.4|201354.7|201304.7|201351.4|201301.4|9
1733991830000|2024-12-12 08:23:50|201353.1|201303.1|201352.3|201302.3|201353.3|201303.3|201351.2|201301.2|4
1733991840000|2024-12-12 08:24:00|201352.5|201302.5|201351.6|201301.6|201352.5|201302.5|201351.6|201301.6|3
1733991850000|2024-12-12 08:24:10|201353.8|201303.8|201364.2|201314.2|201364.2|201314.2|201349.9|201299.9|10
1733991860000|2024-12-12 08:24:20|201383.8|201293.8|201383|201293|201384.9|201294.9|201380.3|201290.3|24
1733991870000|2024-12-12 08:24:30|201383.6|201293.6|201379.7|201289.7|201384.1|201294.1|201379.4|201289.4|26
1733991880000|2024-12-12 08:24:40|201380.2|201290.2|201385|201295|201385.5|201295.5|201380.2|201290.2|22
1733991890000|2024-12-12 08:24:50|201383.5|201293.5|201384.7|201294.7|201386.1|201296.1|201379.2|201289.2|29
1733991900000|2024-12-12 08:25:00|201382.7|201292.7|201379.5|201289.5|201386.6|201296.6|201377.7|201287.7|17
1733991910000|2024-12-12 08:25:10|201379.4|201289.4|201388.1|201298.1|201389.2|201299.2|201379.3|201289.3|33
1733991920000|2024-12-12 08:25:20|201381.5|201291.5|201386.3|201296.3|201387.8|201297.8|201381.4|201291.4|31
1733991930000|2024-12-12 08:25:30|201387.3|201297.3|201379.1|201289.1|201387.3|201297.3|201377.1|201287.1|29
1733991940000|2024-12-12 08:25:40|201380.3|201290.3|201393.3|201303.3|201393.3|201303.3|201379.2|201289.2|20
1733991950000|2024-12-12 08:25:50|201390.9|201300.9|201403.3|201313.3|201403.3|201313.3|201390.9|201300.9|14
1733991960000|2024-12-12 08:26:00|201402|201312|201411.3|201321.3|201413.6|201323.6|201402|201312|23
1733991970000|2024-12-12 08:26:10|201411.4|201321.4|201412.1|201322.1|201416.4|201326.4|201408.1|201318.1|15
1733991980000|2024-12-12 08:26:20|201412.3|201322.3|201408.1|201318.1|201412.5|201322.5|201408.1|201318.1|13
1733991990000|2024-12-12 08:26:30|201406.5|201316.5|201403.5|201313.5|201406.5|201316.5|201403.5|201313.5|13
1733992000000|2024-12-12 08:26:40|201403.4|201313.4|201394.4|201304.4|201403.4|201313.4|201385.3|201295.3|11
1733992010000|2024-12-12 08:26:50|201394.6|201304.6|201390.6|201300.6|201395.9|201305.9|201387.7|201297.7|12
1733992020000|2024-12-12 08:27:00|201392.3|201302.3|201388.2|201298.2|201395.4|201305.4|201388.2|201298.2|8
1733992030000|2024-12-12 08:27:10|201388.7|201298.7|201395.1|201305.1|201397.3|201307.3|201388.4|201298.4|16
1733992040000|2024-12-12 08:27:20|201394.9|201304.9|201389.7|201299.7|201394.9|201304.9|201389.7|201299.7|12
1733992050000|2024-12-12 08:27:30|201390|201300|201390|201300|201390|201300|201390|201300|1
1733992060000|2024-12-12 08:27:40|201389.5|201299.5|201385.8|201295.8|201389.5|201299.5|201385.8|201295.8|2
1733992070000|2024-12-12 08:27:50|201385.7|201295.7|201395.2|201305.2|201395.2|201305.2|201385.3|201295.3|8
1733992080000|2024-12-12 08:28:00|201395|201305|201380.2|201290.2|201395|201305|201378.9|201288.9|16
1733992090000|2024-12-12 08:28:10|201379.1|201289.1|201380.2|201290.2|201381|201291|201377.4|201287.4|10
1733992100000|2024-12-12 08:28:20|201378.6|201288.6|201379|201289|201383|201293|201377.4|201287.4|32
1733992110000|2024-12-12 08:28:30|201379.8|201289.8|201381.1|201291.1|201382.4|201292.4|201379.8|201289.8|11
1733992120000|2024-12-12 08:28:40|201379.7|201289.7|201378.9|201288.9|201380.6|201290.6|201377.3|201287.3|22
1733992130000|2024-12-12 08:28:50|201379.2|201289.2|201380.7|201290.7|201381.5|201291.5|201377.8|201287.8|8
1733992140000|2024-12-12 08:29:00|201382.8|201292.8|201382|201292|201389.8|201299.8|201379.2|201289.2|28
1733992150000|2024-12-12 08:29:10|201383.2|201293.2|201380.9|201290.9|201383.2|201293.2|201378.4|201288.4|10
1733992160000|2024-12-12 08:29:20|201382.1|201292.1|201379.1|201289.1|201382.3|201292.3|201376.6|201286.6|15
1733992170000|2024-12-12 08:29:30|201379.6|201289.6|201379.8|201289.8|201379.8|201289.8|201379.3|201289.3|3
1733992180000|2024-12-12 08:29:40|201381.3|201291.3|201382.9|201292.9|201389|201299|201381.3|201291.3|35
1733992190000|2024-12-12 08:29:50|201381.9|201291.9|201386.9|201296.9|201390.9|201300.9|201377.1|201287.1|33
1733992200000|2024-12-12 08:30:00|201387.7|201297.7|201387.2|201297.2|201391.4|201301.4|201377.9|201287.9|33
1733992210000|2024-12-12 08:30:10|201390.6|201300.6|201367.9|201277.9|201390.8|201300.8|201361.6|201271.6|34
1733992220000|2024-12-12 08:30:20|201369.7|201279.7|201371.3|201281.3|201375.1|201285.1|201367.1|201277.1|30
1733992230000|2024-12-12 08:30:30|201370.8|201280.8|201359|201269|201373.3|201283.3|201354.6|201264.6|35
1733992240000|2024-12-12 08:30:40|201358.8|201268.8|201359.4|201269.4|201362.7|201272.7|201353|201263|21
1733992250000|2024-12-12 08:30:50|201357.3|201267.3|201347.6|201257.6|201366.5|201276.5|201336.2|201246.2|32
1733992260000|2024-12-12 08:31:00|201348.3|201258.3|201350.8|201260.8|201359.2|201269.2|201348|201258|22
1733992270000|2024-12-12 08:31:10|201347.6|201257.6|201346.9|201256.9|201353.1|201263.1|201345.1|201255.1|28
1733992280000|2024-12-12 08:31:20|201343.1|201253.1|201343.2|201253.2|201348.3|201258.3|201343|201253|19
1733992290000|2024-12-12 08:31:30|201344|201254|201344|201254|201347.8|201257.8|201339.2|201249.2|24
1733992300000|2024-12-12 08:31:40|201343.8|201253.8|201345.9|201255.9|201345.9|201255.9|201339.5|201249.5|23
1733992310000|2024-12-12 08:31:50|201349.3|201259.3|201308|201218|201353.6|201263.6|201301.3|201211.3|19
1733992320000|2024-12-12 08:32:00|201307.4|201217.4|201305.8|201215.8|201307.6|201217.6|201304|201214|22
1733992330000|2024-12-12 08:32:10|201305.6|201215.6|201283.6|201193.6|201307.1|201217.1|201283.6|201193.6|23
1733992340000|2024-12-12 08:32:20|201285.6|201195.6|201292.5|201202.5|201293.5|201203.5|201285.3|201195.3|18
1733992350000|2024-12-12 08:32:30|201290.3|201200.3|201283.5|201193.5|201293.3|201203.3|201281|201191|21
1733992360000|2024-12-12 08:32:40|201284.9|201194.9|201281.1|201191.1|201289.4|201199.4|201278.2|201188.2|30
1733992370000|2024-12-12 08:32:50|201280.5|201190.5|201283.2|201193.2|201290.7|201200.7|201279.6|201189.6|36
1733992380000|2024-12-12 08:33:00|201282.6|201192.6|201266|201176|201292.2|201202.2|201264.4|201174.4|30
1733992390000|2024-12-12 08:33:10|201266.3|201176.3|201293.8|201203.8|201295|201205|201265|201175|26
1733992400000|2024-12-12 08:33:20|201291.1|201201.1|201302.5|201212.5|201304.2|201214.2|201290.8|201200.8|15
1733992410000|2024-12-12 08:33:30|201302.8|201212.8|201300.8|201210.8|201306.9|201216.9|201299|201209|17
1733992420000|2024-12-12 08:33:40|201305.1|201215.1|201299.8|201209.8|201305.1|201215.1|201299.3|201209.3|6
1733992430000|2024-12-12 08:33:50|201299.3|201209.3|201313.5|201223.5|201316.1|201226.1|201299.2|201209.2|20
1733992440000|2024-12-12 08:34:00|201313.7|201223.7|201311.4|201221.4|201321.6|201231.6|201311|201221|21
1733992450000|2024-12-12 08:34:10|201309.6|201219.6|201307.9|201217.9|201311.1|201221.1|201306.8|201216.8|15
1733992460000|2024-12-12 08:34:20|201304.3|201214.3|201308.1|201218.1|201309.5|201219.5|201302.8|201212.8|18
1733992470000|2024-12-12 08:34:30|201304.6|201214.6|201303|201213|201308.4|201218.4|201294|201204|15
1733992480000|2024-12-12 08:34:40|201304.1|201214.1|201303.7|201213.7|201306.6|201216.6|201300.1|201210.1|8
1733992490000|2024-12-12 08:34:50|201303.9|201213.9|201269.3|201179.3|201304.7|201214.7|201250.1|201160.1|26
1733992500000|2024-12-12 08:35:00|201266.9|201176.9|201233.1|201143.1|201266.9|201176.9|201231.3|201141.3|23
1733992510000|2024-12-12 08:35:10|201234.5|201144.5|201229.4|201139.4|201235.9|201145.9|201228.1|201138.1|17
1733992520000|2024-12-12 08:35:20|201232.1|201142.1|201234.1|201144.1|201235.5|201145.5|201227.2|201137.2|20
1733992530000|2024-12-12 08:35:30|201233.7|201143.7|201242.8|201152.8|201242.8|201152.8|201230.4|201140.4|22
1733992540000|2024-12-12 08:35:40|201243|201153|201248.2|201158.2|201251.1|201161.1|201242.2|201152.2|26
1733992550000|2024-12-12 08:35:50|201246.2|201156.2|201246.8|201156.8|201251.4|201161.4|201240.1|201150.1|21
1733992560000|2024-12-12 08:36:00|201244.5|201154.5|201242.6|201152.6|201248.4|201158.4|201233.6|201143.6|20
1733992570000|2024-12-12 08:36:10|201242.8|201152.8|201246.1|201156.1|201247.9|201157.9|201238.4|201148.4|27
1733992580000|2024-12-12 08:36:20|201245.9|201155.9|201243.2|201153.2|201248.1|201158.1|201240.7|201150.7|29
1733992590000|2024-12-12 08:36:30|201243|201153|201240.8|201150.8|201244.8|201154.8|201238.4|201148.4|21
1733992600000|2024-12-12 08:36:40|201242.9|201152.9|201244.1|201154.1|201244.1|201154.1|201237.4|201147.4|20
1733992610000|2024-12-12 08:36:50|201252.7|201162.7|201250.6|201160.6|201257.1|201167.1|201249.1|201159.1|28
1733992620000|2024-12-12 08:37:00|201251.3|201161.3|201240.9|201150.9|201251.3|201161.3|201231|201141|25
1733992630000|2024-12-12 08:37:10|201241.1|201151.1|201241.3|201151.3|201241.3|201151.3|201240.7|201150.7|4
1733992640000|2024-12-12 08:37:20|201240.7|201150.7|201240.3|201150.3|201240.7|201150.7|201240.3|201150.3|3
1733992650000|2024-12-12 08:37:30|201239.7|201149.7|201233.4|201143.4|201239.7|201149.7|201226.9|201136.9|14
1733992660000|2024-12-12 08:37:40|201233.2|201143.2|201225.5|201135.5|201233.2|201143.2|201224.2|201134.2|14
1733992670000|2024-12-12 08:37:50|201225.8|201135.8|201230.3|201140.3|201230.3|201140.3|201224.9|201134.9|8
1733992680000|2024-12-12 08:38:00|201230.5|201140.5|201230.5|201140.5|201231.8|201141.8|201230.1|201140.1|8
1733992690000|2024-12-12 08:38:10|201231.9|201141.9|201231.7|201141.7|201231.9|201141.9|201231.7|201141.7|2
1733992700000|2024-12-12 08:38:20|201231.5|201141.5|201231.5|201141.5|201231.5|201141.5|201231.5|201141.5|1
1733992710000|2024-12-12 08:38:30|201231.7|201141.7|201232.9|201142.9|201235.1|201145.1|201229.7|201139.7|16
1733992720000|2024-12-12 08:38:40|201232.6|201142.6|201234.4|201144.4|201236.5|201146.5|201232.1|201142.1|17
1733992730000|2024-12-12 08:38:50|201232.8|201142.8|201234.3|201144.3|201234.6|201144.6|201231.3|201141.3|12
1733992740000|2024-12-12 08:39:00|201231.3|201141.3|201275.9|201185.9|201275.9|201185.9|201231.3|201141.3|10
1733992750000|2024-12-12 08:39:10|201274.4|201184.4|201272.8|201182.8|201274.4|201184.4|201270.2|201180.2|8
1733992760000|2024-12-12 08:39:20|201272.7|201182.7|201270.4|201180.4|201272.8|201182.8|201270|201180|7
1733992770000|2024-12-12 08:39:30|201272.5|201182.5|201272.5|201182.5|201272.5|201182.5|201272.2|201182.2|12
1733992780000|2024-12-12 08:39:40|201272.2|201182.2|201263.8|201173.8|201272.7|201182.7|201262.7|201172.7|12
1733992790000|2024-12-12 08:39:50|201264.6|201174.6|201264.2|201174.2|201270.5|201180.5|201261.6|201171.6|15
1733992800000|2024-12-12 08:40:00|201268|201178|201291.2|201241.2|201299.9|201241.4|201268|201178|19
1733992810000|2024-12-12 08:40:10|201287.9|201237.9|201308|201218|201308.7|201237.9|201283.9|201213.7|11
1733992820000|2024-12-12 08:40:20|201309.4|201219.4|201307.8|201217.8|201309.6|201219.6|201306.4|201216.4|11
1733992830000|2024-12-12 08:40:30|201307.7|201217.7|201310.7|201220.7|201313.1|201223.1|201306.3|201216.3|23
1733992840000|2024-12-12 08:40:40|201308.2|201218.2|201302.6|201212.6|201309.1|201219.1|201302.6|201212.6|19
1733992850000|2024-12-12 08:40:50|201304|201214|201302.3|201212.3|201307.7|201217.7|201300.8|201210.8|15
1733992860000|2024-12-12 08:41:00|201303.9|201213.9|201305.7|201215.7|201305.7|201215.7|201302.1|201212.1|8
1733992870000|2024-12-12 08:41:10|201307|201217|201307.3|201217.3|201311.4|201221.4|201305.6|201215.6|18
1733992880000|2024-12-12 08:41:20|201308.1|201218.1|201346|201256|201347.5|201257.5|201308.1|201218.1|20
1733992890000|2024-12-12 08:41:30|201348.3|201258.3|201362.8|201272.8|201364.3|201274.3|201347.6|201257.6|15
1733992900000|2024-12-12 08:41:40|201360.3|201270.3|201359.8|201269.8|201369|201279|201356.3|201266.3|28
1733992910000|2024-12-12 08:41:50|201357.3|201267.3|201348.8|201258.8|201360.6|201270.6|201344.2|201254.2|12
1733992920000|2024-12-12 08:42:00|201347.8|201257.8|201327.8|201237.8|201348.8|201258.8|201325.5|201235.5|9
1733992930000|2024-12-12 08:42:10|201329.9|201239.9|201325.8|201235.8|201336.2|201246.2|201323.8|201233.8|30
1733992940000|2024-12-12 08:42:20|201324.4|201234.4|201327.4|201237.4|201329.6|201239.6|201320.3|201230.3|18
1733992950000|2024-12-12 08:42:30|201324.4|201234.4|201320|201230|201331.4|201241.4|201319.9|201229.9|21
1733992960000|2024-12-12 08:42:40|201319.9|201229.9|201321.2|201231.2|201326.5|201236.5|201319.5|201229.5|13
1733992970000|2024-12-12 08:42:50|201320.1|201230.1|201328.5|201238.5|201333.1|201243.1|201320.1|201230.1|25
1733992980000|2024-12-12 08:43:00|201326.8|201236.8|201319.5|201229.5|201326.8|201236.8|201319.5|201229.5|26
1733992990000|2024-12-12 08:43:10|201320.2|201230.2|201321.1|201231.1|201323.2|201233.2|201320.2|201230.2|8
1733993000000|2024-12-12 08:43:20|201317.7|201227.7|201305.4|201215.4|201317.7|201227.7|201302.2|201212.2|9
1733993010000|2024-12-12 08:43:30|201304.7|201214.7|201302.4|201212.4|201304.9|201214.9|201302.4|201212.4|10
1733993020000|2024-12-12 08:43:40|201303.7|201213.7|201304.7|201214.7|201304.7|201214.7|201303.7|201213.7|3
1733993030000|2024-12-12 08:43:50|201306.9|201216.9|201308.3|201218.3|201309.7|201219.7|201306.9|201216.9|3
1733993040000|2024-12-12 08:44:00|201307|201217|201318.1|201228.1|201324.8|201234.8|201307|201217|11
1733993050000|2024-12-12 08:44:10|201321.6|201231.6|201321.4|201231.4|201325.4|201235.4|201319.7|201229.7|22
1733993060000|2024-12-12 08:44:20|201317.6|201227.6|201301.1|201211.1|201324.5|201234.5|201266.3|201176.3|25
1733993070000|2024-12-12 08:44:30|201300.9|201210.9|201302.3|201212.3|201302.3|201212.3|201297.1|201207.1|18
1733993080000|2024-12-12 08:44:40|201300.7|201210.7|201278.1|201188.1|201300.7|201210.7|201277.7|201187.7|28
1733993090000|2024-12-12 08:44:50|201277.9|201187.9|201270.1|201180.1|201280.5|201190.5|201268.2|201178.2|18
1733993100000|2024-12-12 08:45:00|201271.1|201181.1|201269.6|201179.6|201271.1|201181.1|201264.5|201174.5|15
1733993110000|2024-12-12 08:45:10|201266.8|201176.8|201263.4|201173.4|201266.8|201176.8|201260.7|201170.7|26
1733993120000|2024-12-12 08:45:20|201264.9|201174.9|201267.3|201177.3|201271.2|201181.2|201263.4|201173.4|14
1733993130000|2024-12-12 08:45:30|201268.7|201178.7|201265.9|201175.9|201270.8|201180.8|201265.6|201175.6|11
1733993140000|2024-12-12 08:45:40|201266.4|201176.4|201273|201183|201273|201183|201266.4|201176.4|3
1733993150000|2024-12-12 08:45:50|201272.8|201182.8|201272.1|201182.1|201272.8|201182.8|201264.9|201174.9|11
1733993160000|2024-12-12 08:46:00|201272.5|201182.5|201269.1|201179.1|201272.5|201182.5|201268.8|201178.8|4
1733993170000|2024-12-12 08:46:10|201266.1|201176.1|201263.7|201173.7|201268|201178|201262.2|201172.2|10
1733993180000|2024-12-12 08:46:20|201263.8|201173.8|201266.5|201176.5|201266.8|201176.8|201263.8|201173.8|5
1733993190000|2024-12-12 08:46:30|201266.6|201176.6|201266.6|201176.6|201271.5|201181.5|201266.6|201176.6|9
1733993200000|2024-12-12 08:46:40|201267.3|201177.3|201267.3|201177.3|201267.6|201177.6|201266.8|201176.8|7
1733993210000|2024-12-12 08:46:50|201266.6|201176.6|201263.5|201173.5|201267.5|201177.5|201263.5|201173.5|15
1733993220000|2024-12-12 08:47:00|201263.8|201173.8|201264.3|201174.3|201265.3|201175.3|201263.8|201173.8|8
1733993230000|2024-12-12 08:47:10|201258|201168|201250.5|201160.5|201260.2|201170.2|201249.8|201159.8|7
1733993240000|2024-12-12 08:47:20|201250.3|201160.3|201281.8|201191.8|201282.2|201192.2|201249.7|201159.7|8
1733993250000|2024-12-12 08:47:30|201282|201192|201284.1|201194.1|201284.9|201194.9|201279.5|201189.5|17
1733993260000|2024-12-12 08:47:40|201287.5|201197.5|201297.1|201247.1|201306.4|201251.6|201287.5|201197.5|18
1733993270000|2024-12-12 08:47:50|201297.5|201247.5|201306.6|201216.6|201306.6|201247.5|201286.1|201216.6|21
1733993280000|2024-12-12 08:48:00|201311|201221|201317|201227|201320.1|201230.1|201311|201221|10
1733993290000|2024-12-12 08:48:10|201317.8|201227.8|201316.7|201226.7|201320.8|201230.8|201316.5|201226.5|19
1733993300000|2024-12-12 08:48:20|201316.9|201226.9|201317.1|201227.1|201318.4|201228.4|201316.7|201226.7|17
1733993310000|2024-12-12 08:48:30|201317.3|201227.3|201317.1|201227.1|201317.5|201227.5|201317.1|201227.1|10
1733993320000|2024-12-12 08:48:40|201317.3|201227.3|201325.2|201235.2|201344.4|201254.4|201313|201223|18
1733993330000|2024-12-12 08:48:50|201329.6|201239.6|201340.6|201250.6|201340.8|201250.8|201324.5|201234.5|29
1733993340000|2024-12-12 08:49:00|201340.8|201250.8|201333.6|201243.6|201340.8|201250.8|201327|201237|20
1733993350000|2024-12-12 08:49:10|201331.7|201241.7|201331.1|201241.1|201336.6|201246.6|201331.1|201241.1|25
1733993360000|2024-12-12 08:49:20|201331.7|201241.7|201324.9|201234.9|201332.9|201242.9|201321.6|201231.6|28
1733993370000|2024-12-12 08:49:30|201325|201235|201324.2|201234.2|201326.1|201236.1|201322.2|201232.2|15
1733993380000|2024-12-12 08:49:40|201325.9|201235.9|201331.6|201241.6|201332.2|201242.2|201322.9|201232.9|26
1733993390000|2024-12-12 08:49:50|201330.3|201240.3|201330.3|201240.3|201330.3|201240.3|201328.1|201238.1|17
1733993400000|2024-12-12 08:50:00|201330.1|201240.1|201334.4|201244.4|201334.4|201244.4|201328.3|201238.3|18
1733993410000|2024-12-12 08:50:10|201332.3|201242.3|201326.6|201236.6|201334.2|201244.2|201322.5|201232.5|25
1733993420000|2024-12-12 08:50:20|201329.4|201239.4|201328.6|201238.6|201329.4|201239.4|201326|201236|12
1733993430000|2024-12-12 08:50:30|201328.4|201238.4|201310.4|201220.4|201328.4|201238.4|201306|201216|23
1733993440000|2024-12-12 08:50:40|201308.3|201218.3|201311.1|201221.1|201311.5|201221.5|201306.9|201216.9|17
1733993450000|2024-12-12 08:50:50|201310.3|201220.3|201301.5|201211.5|201311.1|201221.1|201299.2|201209.2|16
1733993460000|2024-12-12 08:51:00|201304.8|201214.8|201302.2|201212.2|201304.8|201214.8|201301.6|201211.6|4
1733993470000|2024-12-12 08:51:10|201300.8|201210.8|201292.3|201202.3|201302.5|201212.5|201285.8|201195.8|27
1733993480000|2024-12-12 08:51:20|201293.9|201203.9|201288.2|201198.2|201298.4|201208.4|201288|201198|18
1733993490000|2024-12-12 08:51:30|201289.6|201199.6|201278.7|201188.7|201289.6|201199.6|201274.3|201184.3|26
1733993500000|2024-12-12 08:51:40|201279|201189|201276.3|201186.3|201283|201193|201276.3|201186.3|16
1733993510000|2024-12-12 08:51:50|201277.8|201187.8|201285.5|201195.5|201285.8|201195.8|201277.7|201187.7|19
1733993520000|2024-12-12 08:52:00|201284|201194|201287.6|201197.6|201291.2|201201.2|201280|201190|23
1733993530000|2024-12-12 08:52:10|201288|201198|201283.1|201193.1|201292.7|201202.7|201280.4|201190.4|24
1733993540000|2024-12-12 08:52:20|201284.9|201194.9|201289.2|201199.2|201291.5|201201.5|201284.4|201194.4|18
1733993550000|2024-12-12 08:52:30|201291.3|201201.3|201304.8|201214.8|201310.1|201220.1|201291.3|201201.3|15
1733993560000|2024-12-12 08:52:40|201304.6|201214.6|201299|201209|201306.3|201216.3|201299|201209|14
1733993570000|2024-12-12 08:52:50|201300.6|201210.6|201300.5|201210.5|201302.9|201212.9|201300.5|201210.5|5
1733993580000|2024-12-12 08:53:00|201301.8|201211.8|201310.3|201220.3|201313.3|201223.3|201301.8|201211.8|9
1733993590000|2024-12-12 08:53:10|201310.5|201220.5|201307.3|201217.3|201311.2|201221.2|201307.3|201217.3|5
1733993600000|2024-12-12 08:53:20|201307.5|201217.5|201310.9|201220.9|201312.5|201222.5|201306.2|201216.2|8
1733993610000|2024-12-12 08:53:30|201310.1|201220.1|201313.9|201223.9|201316|201226|201306.7|201216.7|23
1733993620000|2024-12-12 08:53:40|201313.1|201223.1|201314.4|201224.4|201314.6|201224.6|201304|201214|15
1733993630000|2024-12-12 08:53:50|201314|201224|201306.1|201216.1|201314|201224|201305.2|201215.2|14
1733993640000|2024-12-12 08:54:00|201305|201215|201311.8|201221.8|201315.2|201225.2|201305|201215|17
1733993650000|2024-12-12 08:54:10|201298.9|201208.9|201303|201213|201303.6|201213.6|201298.9|201208.9|11
1733993660000|2024-12-12 08:54:20|201301.5|201211.5|201268.5|201178.5|201301.5|201211.5|201266.7|201176.7|14
1733993670000|2024-12-12 08:54:30|201270.9|201180.9|201233.6|201183.6|201272.3|201183.6|201224.7|201174.7|16
1733993680000|2024-12-12 08:54:40|201234.4|201184.4|201267|201177|201267|201192.4|201234.4|201176.2|29
1733993690000|2024-12-12 08:54:50|201265.8|201175.8|201262.6|201172.6|201268.8|201178.8|201259.1|201169.1|11
1733993700000|2024-12-12 08:55:00|201262|201172|201262.9|201172.9|201265.7|201175.7|201262|201172|8
1733993710000|2024-12-12 08:55:10|201263.1|201173.1|201260.2|201170.2|201263.1|201173.1|201260.1|201170.1|6
1733993720000|2024-12-12 08:55:20|201264.8|201174.8|201268.8|201178.8|201269.7|201179.7|201264.8|201174.8|10
1733993730000|2024-12-12 08:55:30|201265.7|201175.7|201265.7|201175.7|201265.7|201175.7|201265.7|201175.7|1
1733993740000|2024-12-12 08:55:40|201267|201177|201243.4|201193.4|201267|201197.1|201243.4|201172.1|16
1733993750000|2024-12-12 08:55:50|201243.3|201193.3|201261.7|201171.7|201267.5|201193.4|201243.3|201171.5|16
1733993760000|2024-12-12 08:56:00|201261.5|201171.5|201267.4|201177.4|201270.9|201180.9|201261.4|201171.4|13
1733993770000|2024-12-12 08:56:10|201267.8|201177.8|201278.5|201188.5|201282.4|201192.4|201267|201177|15
1733993780000|2024-12-12 08:56:20|201276.9|201186.9|201275.4|201185.4|201279.9|201189.9|201274.6|201184.6|16
1733993790000|2024-12-12 08:56:30|201303.2|201213.2|201300.9|201210.9|201306.5|201216.5|201298.3|201208.3|14
1733993800000|2024-12-12 08:56:40|201302.1|201212.1|201270.6|201180.6|201304|201214|201267.3|201177.3|15
1733993810000|2024-12-12 08:56:50|201271.4|201181.4|201260.6|201170.6|201273.8|201183.8|201260.4|201170.4|16
1733993820000|2024-12-12 08:57:00|201261.8|201171.8|201267|201177|201268.2|201178.2|201261.8|201171.8|17
1733993830000|2024-12-12 08:57:10|201266.7|201176.7|201267|201177|201274.4|201184.4|201265|201175|11
1733993840000|2024-12-12 08:57:20|201266.1|201176.1|201261|201171|201266.5|201176.5|201260.6|201170.6|14
1733993850000|2024-12-12 08:57:30|201265.5|201175.5|201259.4|201169.4|201265.5|201175.5|201259.4|201169.4|6
1733993860000|2024-12-12 08:57:40|201258.9|201168.9|201260.5|201170.5|201260.5|201170.5|201256.1|201166.1|8
1733993870000|2024-12-12 08:57:50|201257.9|201167.9|201264.7|201174.7|201267.4|201177.4|201257.9|201167.9|14
1733993880000|2024-12-12 08:58:00|201264.6|201174.6|201261.3|201171.3|201264.6|201174.6|201260.6|201170.6|12
1733993890000|2024-12-12 08:58:10|201263.4|201173.4|201257.2|201167.2|201263.4|201173.4|201257.2|201167.2|15
1733993900000|2024-12-12 08:58:20|201256.9|201166.9|201264.7|201174.7|201267.4|201177.4|201256.5|201166.5|7
1733993910000|2024-12-12 08:58:30|201267.1|201177.1|201263.6|201173.6|201269.5|201179.5|201257.7|201167.7|16
1733993920000|2024-12-12 08:58:40|201263.3|201173.3|201258|201168|201264.1|201174.1|201258|201168|12
1733993930000|2024-12-12 08:58:50|201258.4|201168.4|201264.3|201174.3|201265.4|201175.4|201258.4|201168.4|12
1733993940000|2024-12-12 08:59:00|201264.6|201174.6|201268.9|201178.9|201269.3|201179.3|201264.6|201174.6|11
1733993950000|2024-12-12 08:59:10|201269|201179|201262.4|201172.4|201269|201179|201261.6|201171.6|12
1733993960000|2024-12-12 08:59:20|201264.5|201174.5|201259|201169|201264.5|201174.5|201255.7|201165.7|13
1733993970000|2024-12-12 08:59:30|201258.5|201168.5|201240.3|201150.3|201258.5|201168.5|201235.6|201145.6|27
1733993980000|2024-12-12 08:59:40|201240.4|201150.4|201240.1|201150.1|201247.4|201157.4|201240.1|201150.1|25
1733993990000|2024-12-12 08:59:50|201250.7|201160.7|201251.7|201161.7|201252.6|201162.6|201241.8|201151.8|30
1733994000000|2024-12-12 09:00:00|201253.3|201163.3|201255.2|201165.2|201260.7|201170.7|201247.3|201157.3|24
1733994010000|2024-12-12 09:00:10|201255.1|201165.1|201256.6|201166.6|201264.9|201174.9|201255.1|201165.1|24
1733994020000|2024-12-12 09:00:20|201256.4|201166.4|201253.1|201163.1|201260.8|201170.8|201253.1|201163.1|26
1733994030000|2024-12-12 09:00:30|201253|201163|201254.8|201164.8|201258.3|201168.3|201252.8|201162.8|15
1733994040000|2024-12-12 09:00:40|201254.2|201164.2|201256.5|201166.5|201261.3|201171.3|201254.2|201164.2|25
1733994050000|2024-12-12 09:00:50|201261.9|201171.9|201255.4|201165.4|201261.9|201171.9|201253.4|201163.4|30
1733994060000|2024-12-12 09:01:00|201258.5|201168.5|201254.7|201164.7|201260.9|201170.9|201253.5|201163.5|32
1733994070000|2024-12-12 09:01:10|201254.8|201164.8|201247.7|201157.7|201255.1|201165.1|201242.3|201152.3|28
1733994080000|2024-12-12 09:01:20|201247.8|201157.8|201250.6|201160.6|201255|201165|201246|201156|18
1733994090000|2024-12-12 09:01:30|201252.2|201162.2|201252.6|201162.6|201258.7|201168.7|201252.2|201162.2|13
1733994100000|2024-12-12 09:01:40|201255|201165|201252.8|201162.8|201256.1|201166.1|201252.5|201162.5|7
1733994110000|2024-12-12 09:01:50|201252.7|201162.7|201251.5|201161.5|201254.5|201164.5|201248.1|201158.1|12
1733994120000|2024-12-12 09:02:00|201251.3|201161.3|201255.4|201165.4|201258.9|201168.9|201248.9|201158.9|19
1733994130000|2024-12-12 09:02:10|201251.8|201161.8|201250.8|201160.8|201257.1|201167.1|201250.7|201160.7|7
1733994140000|2024-12-12 09:02:20|201250.7|201160.7|201244.9|201154.9|201250.7|201160.7|201240.7|201150.7|15
1733994150000|2024-12-12 09:02:30|201243.1|201153.1|201245.7|201155.7|201246.5|201156.5|201241.7|201151.7|15
1733994160000|2024-12-12 09:02:40|201244.4|201154.4|201250.5|201160.5|201251.4|201161.4|201244.4|201154.4|16
1733994170000|2024-12-12 09:02:50|201248.6|201158.6|201246.7|201156.7|201249.5|201159.5|201246.7|201156.7|5
1733994180000|2024-12-12 09:03:00|201246.8|201156.8|201246.3|201156.3|201246.8|201156.8|201244.2|201154.2|10
1733994190000|2024-12-12 09:03:10|201246.2|201156.2|201244.5|201154.5|201247.7|201157.7|201244.4|201154.4|6
1733994200000|2024-12-12 09:03:20|201245.9|201155.9|201244.4|201154.4|201246.1|201156.1|201244.4|201154.4|4
1733994210000|2024-12-12 09:03:30|201246.2|201156.2|201244.7|201154.7|201246.2|201156.2|201244.6|201154.6|3
1733994220000|2024-12-12 09:03:40|201247.7|201157.7|201244.5|201154.5|201247.7|201157.7|201244.5|201154.5|3
1733994230000|2024-12-12 09:03:50|201249|201159|201293.3|201203.3|201293.3|201203.3|201249|201159|7
1733994240000|2024-12-12 09:04:00|201294.8|201204.8|201303.1|201213.1|201306.9|201216.9|201294.7|201204.7|16
1733994250000|2024-12-12 09:04:10|201303.3|201213.3|201299.9|201209.9|201304.9|201214.9|201295.2|201205.2|18
1733994260000|2024-12-12 09:04:20|201299.4|201209.4|201297.8|201207.8|201299.7|201209.7|201297.7|201207.7|17
1733994270000|2024-12-12 09:04:30|201297.7|201207.7|201298|201208|201300.4|201210.4|201296.1|201206.1|18
1733994280000|2024-12-12 09:04:40|201298.3|201208.3|201298.1|201208.1|201300.6|201210.6|201296.3|201206.3|18
1733994290000|2024-12-12 09:04:50|201298|201208|201298.3|201208.3|201300.3|201210.3|201297.3|201207.3|15
1733994300000|2024-12-12 09:05:00|201295.7|201205.7|201300.9|201210.9|201304.5|201214.5|201295.7|201205.7|21
1733994310000|2024-12-12 09:05:10|201299.1|201209.1|201306.1|201216.1|201306.1|201216.1|201299.1|201209.1|7
1733994320000|2024-12-12 09:05:20|201310.4|201220.4|201306|201216|201310.4|201220.4|201305.5|201215.5|8
1733994330000|2024-12-12 09:05:30|201310.5|201220.5|201314.3|201224.3|201320.1|201230.1|201310.5|201220.5|15
1733994340000|2024-12-12 09:05:40|201314.4|201224.4|201310.6|201220.6|201317.9|201227.9|201310|201220|16
1733994350000|2024-12-12 09:05:50|201311.6|201221.6|201316.9|201226.9|201319.2|201229.2|201311.3|201221.3|14
1733994360000|2024-12-12 09:06:00|201311.6|201221.6|201315.5|201225.5|201315.5|201225.5|201311.6|201221.6|17
1733994370000|2024-12-12 09:06:10|201313.7|201223.7|201314.7|201224.7|201317.2|201227.2|201311.7|201221.7|12
1733994380000|2024-12-12 09:06:20|201313.2|201223.2|201323.9|201233.9|201326.3|201236.3|201313.2|201223.2|23
1733994390000|2024-12-12 09:06:30|201323.6|201233.6|201311.5|201221.5|201325.5|201235.5|201311.5|201221.5|23
1733994400000|2024-12-12 09:06:40|201308|201218|201305.5|201215.5|201310.2|201220.2|201305.4|201215.4|12
1733994410000|2024-12-12 09:06:50|201305.4|201215.4|201299.5|201209.5|201305.4|201215.4|201298.7|201208.7|13
1733994420000|2024-12-12 09:07:00|201297.4|201207.4|201280.5|201190.5|201297.4|201207.4|201277.1|201187.1|31
1733994430000|2024-12-12 09:07:10|201282.5|201192.5|201295.7|201205.7|201298.4|201208.4|201280.5|201190.5|20
1733994440000|2024-12-12 09:07:20|201295.5|201205.5|201296.2|201206.2|201298.7|201208.7|201295.5|201205.5|5
1733994450000|2024-12-12 09:07:30|201294.8|201204.8|201294.4|201204.4|201294.8|201204.8|201294.2|201204.2|11
1733994460000|2024-12-12 09:07:40|201294.5|201204.5|201300.8|201210.8|201306.7|201216.7|201294.5|201204.5|14
1733994470000|2024-12-12 09:07:50|201300.6|201210.6|201301.9|201211.9|201306.9|201216.9|201299.4|201209.4|24
1733994480000|2024-12-12 09:08:00|201307|201217|201307.8|201217.8|201308.4|201218.4|201301.6|201211.6|17
1733994490000|2024-12-12 09:08:10|201303.6|201213.6|201303.1|201213.1|201308|201218|201302.9|201212.9|9
1733994500000|2024-12-12 09:08:20|201302.9|201212.9|201303|201213|201303.1|201213.1|201302.9|201212.9|8
1733994510000|2024-12-12 09:08:30|201307.7|201217.7|201298.8|201208.8|201308.1|201218.1|201298.8|201208.8|28
1733994520000|2024-12-12 09:08:40|201301.3|201211.3|201299.5|201209.5|201305.3|201215.3|201296.8|201206.8|21
1733994530000|2024-12-12 09:08:50|201299.9|201209.9|201293.2|201203.2|201305.2|201215.2|201293.2|201203.2|18
1733994540000|2024-12-12 09:09:00|201295.5|201205.5|201294.9|201204.9|201297.5|201207.5|201294.9|201204.9|10
1733994550000|2024-12-12 09:09:10|201294.8|201204.8|201296.6|201206.6|201296.8|201206.8|201294|201204|15
1733994560000|2024-12-12 09:09:20|201296.3|201206.3|201294|201204|201296.3|201206.3|201294|201204|4
1733994570000|2024-12-12 09:09:30|201291.5|201201.5|201282.8|201192.8|201291.5|201201.5|201277.9|201187.9|19
1733994580000|2024-12-12 09:09:40|201283.3|201193.3|201257.6|201167.6|201284.1|201194.1|201251|201161|31
1733994590000|2024-12-12 09:09:50|201258.9|201168.9|201253.1|201163.1|201259.5|201169.5|201253.1|201163.1|23
1733994600000|2024-12-12 09:10:00|201251.4|201161.4|201247.9|201157.9|201256|201166|201247.9|201157.9|26
1733994610000|2024-12-12 09:10:10|201254.6|201164.6|201258.5|201168.5|201261.8|201171.8|201249.4|201159.4|21
1733994620000|2024-12-12 09:10:20|201259|201169|201252.6|201162.6|201262.3|201172.3|201252.6|201162.6|30
1733994630000|2024-12-12 09:10:30|201255.7|201165.7|201252.7|201162.7|201261.3|201171.3|201251.6|201161.6|26
1733994640000|2024-12-12 09:10:40|201252.1|201162.1|201257.4|201167.4|201259.4|201169.4|201252.1|201162.1|9
1733994650000|2024-12-12 09:10:50|201258.3|201168.3|201254.5|201164.5|201258.7|201168.7|201254.4|201164.4|7
1733994660000|2024-12-12 09:11:00|201252.1|201162.1|201244.1|201154.1|201252.1|201162.1|201240.3|201150.3|15
1733994670000|2024-12-12 09:11:10|201238.8|201148.8|201242.3|201152.3|201251.9|201161.9|201235.8|201145.8|28
1733994680000|2024-12-12 09:11:20|201241.7|201151.7|201239.5|201149.5|201245.9|201155.9|201236.7|201146.7|21
1733994690000|2024-12-12 09:11:30|201238.9|201148.9|201241.6|201151.6|201244.4|201154.4|201235|201145|17
1733994700000|2024-12-12 09:11:40|201241.4|201151.4|201235.6|201145.6|201244.7|201154.7|201232.5|201142.5|17
1733994710000|2024-12-12 09:11:50|201236.4|201146.4|201239.4|201149.4|201245|201155|201236.4|201146.4|24
1733994720000|2024-12-12 09:12:00|201240.2|201150.2|201269.1|201179.1|201269.1|201179.1|201236.2|201146.2|31
1733994730000|2024-12-12 09:12:10|201267.3|201177.3|201264.3|201174.3|201267.3|201177.3|201258|201168|13
1733994740000|2024-12-12 09:12:20|201263.6|201173.6|201265.5|201175.5|201269.9|201179.9|201261.7|201171.7|10
1733994750000|2024-12-12 09:12:30|201266.8|201176.8|201269.1|201179.1|201269.1|201179.1|201259.5|201169.5|21
1733994760000|2024-12-12 09:12:40|201272|201182|201264.3|201174.3|201272|201182|201264.3|201174.3|21
1733994770000|2024-12-12 09:12:50|201265|201175|201265.3|201175.3|201265.4|201175.4|201261.6|201171.6|7
1733994780000|2024-12-12 09:13:00|201276.5|201186.5|201282.6|201192.6|201285.3|201195.3|201266.7|201176.7|25
1733994790000|2024-12-12 09:13:10|201282.9|201192.9|201281.6|201191.6|201284.3|201194.3|201277.4|201187.4|22
1733994800000|2024-12-12 09:13:20|201281|201191|201275.8|201185.8|201281.9|201191.9|201263.2|201173.2|26
1733994810000|2024-12-12 09:13:30|201290.4|201200.4|201300.6|201210.6|201303.9|201213.9|201290.4|201200.4|18
1733994820000|2024-12-12 09:13:40|201299.4|201209.4|201303.9|201213.9|201314.9|201224.9|201299.4|201209.4|22
1733994830000|2024-12-12 09:13:50|201305.6|201215.6|201302.4|201212.4|201306.2|201216.2|201299.3|201209.3|20
1733994840000|2024-12-12 09:14:00|201302.8|201212.8|201305.6|201215.6|201307.5|201217.5|201302.8|201212.8|12
1733994850000|2024-12-12 09:14:10|201307.9|201217.9|201302.7|201212.7|201311.6|201221.6|201300.6|201210.6|9
1733994860000|2024-12-12 09:14:20|201305.6|201215.6|201310|201220|201310|201220|201304.5|201214.5|9
1733994870000|2024-12-12 09:14:30|201308.9|201218.9|201303.9|201213.9|201309.9|201219.9|201302.8|201212.8|6
1733994880000|2024-12-12 09:14:40|201308.7|201218.7|201301.6|201211.6|201308.7|201218.7|201301.6|201211.6|7
1733994890000|2024-12-12 09:14:50|201301.8|201211.8|201303.6|201213.6|201307.5|201217.5|201301.8|201211.8|10
1733994900000|2024-12-12 09:15:00|201305.6|201215.6|201302.7|201212.7|201305.6|201215.6|201299.6|201209.6|16
1733994910000|2024-12-12 09:15:10|201304|201214|201304.3|201214.3|201310.7|201220.7|201301.5|201211.5|11
1733994920000|2024-12-12 09:15:20|201306.5|201216.5|201307.1|201217.1|201312.2|201222.2|201305.5|201215.5|10
1733994930000|2024-12-12 09:15:30|201316.6|201226.6|201334.4|201244.4|201336.4|201246.4|201316.6|201226.6|25
1733994940000|2024-12-12 09:15:40|201333.4|201243.4|201315.7|201225.7|201333.4|201243.4|201302.3|201212.3|20
1733994950000|2024-12-12 09:15:50|201315.3|201225.3|201317.1|201227.1|201317.1|201227.1|201312.8|201222.8|14
1733994960000|2024-12-12 09:16:00|201315.6|201225.6|201312.8|201222.8|201321.8|201231.8|201312.8|201222.8|17
1733994970000|2024-12-12 09:16:10|201313|201223|201307.9|201217.9|201313.2|201223.2|201307.9|201217.9|9
1733994980000|2024-12-12 09:16:20|201309.4|201219.4|201305.7|201215.7|201309.4|201219.4|201304.1|201214.1|6
1733994990000|2024-12-12 09:16:30|201304.7|201214.7|201304.4|201214.4|201304.7|201214.7|201298.4|201208.4|7
1733995000000|2024-12-12 09:16:40|201304.7|201214.7|201303.2|201213.2|201305.2|201215.2|201303.1|201213.1|8
1733995010000|2024-12-12 09:16:50|201303.3|201213.3|201308.7|201218.7|201314.6|201224.6|201303.3|201213.3|10
1733995020000|2024-12-12 09:17:00|201310.5|201220.5|201305.8|201215.8|201315.3|201225.3|201305|201215|11
1733995030000|2024-12-12 09:17:10|201302.3|201212.3|201304.2|201214.2|201305.6|201215.6|201302.3|201212.3|3
1733995040000|2024-12-12 09:17:20|201305.2|201215.2|201301.2|201211.2|201306.7|201216.7|201301.2|201211.2|10
1733995050000|2024-12-12 09:17:30|201303.3|201213.3|201270.8|201180.8|201303.3|201213.3|201268.5|201178.5|10
1733995060000|2024-12-12 09:17:40|201270.4|201180.4|201269.8|201179.8|201271.1|201181.1|201269.4|201179.4|10
1733995070000|2024-12-12 09:17:50|201269|201179|201268.5|201178.5|201273.7|201183.7|201266.7|201176.7|13
1733995080000|2024-12-12 09:18:00|201267.9|201177.9|201269.8|201179.8|201273.5|201183.5|201267.9|201177.9|14
1733995090000|2024-12-12 09:18:10|201269.4|201179.4|201237|201147|201269.4|201179.4|201229.9|201139.9|16
1733995100000|2024-12-12 09:18:20|201234.2|201144.2|201231|201141|201236.9|201146.9|201228.9|201138.9|12
1733995110000|2024-12-12 09:18:30|201232|201142|201266.4|201176.4|201266.4|201176.4|201231.5|201141.5|15
1733995120000|2024-12-12 09:18:40|201265.2|201175.2|201258.9|201168.9|201265.2|201175.2|201257.2|201167.2|14
1733995130000|2024-12-12 09:18:50|201261.8|201171.8|201266.1|201176.1|201266.1|201176.1|201261.8|201171.8|4
1733995140000|2024-12-12 09:19:00|201267.7|201177.7|201263.4|201173.4|201275.5|201185.5|201262.1|201172.1|32
1733995150000|2024-12-12 09:19:10|201264.4|201174.4|201269.2|201179.2|201273.4|201183.4|201264.4|201174.4|11
1733995160000|2024-12-12 09:19:20|201269.4|201179.4|201275.8|201185.8|201275.8|201185.8|201267.5|201177.5|32
1733995170000|2024-12-12 09:19:30|201279.3|201189.3|201266.1|201176.1|201289.4|201199.4|201259.9|201169.9|17
1733995180000|2024-12-12 09:19:40|201263.5|201173.5|201263.7|201173.7|201269.4|201179.4|201261|201171|9
1733995190000|2024-12-12 09:19:50|201262.7|201172.7|201259.8|201169.8|201265.9|201175.9|201259.8|201169.8|11
1733995200000|2024-12-12 09:20:00|201260.6|201170.6|201267.4|201177.4|201268.5|201178.5|201260.6|201170.6|21
1733995210000|2024-12-12 09:20:10|201262.6|201172.6|201275.7|201185.7|201277.7|201187.7|201262.6|201172.6|15
1733995220000|2024-12-12 09:20:20|201272.5|201182.5|201272.6|201182.6|201276.5|201186.5|201271.6|201181.6|19
1733995230000|2024-12-12 09:20:30|201277.7|201187.7|201293.2|201203.2|201296.3|201206.3|201277.7|201187.7|29
1733995240000|2024-12-12 09:20:40|201291.6|201201.6|201267.4|201177.4|201292|201202|201267.4|201177.4|20
1733995250000|2024-12-12 09:20:50|201267.2|201177.2|201258.7|201168.7|201267.4|201177.4|201249.8|201159.8|15
1733995260000|2024-12-12 09:21:00|201269.9|201179.9|201270.6|201180.6|201270.6|201180.6|201264.1|201174.1|12
1733995270000|2024-12-12 09:21:10|201270.4|201180.4|201259.1|201169.1|201270.4|201180.4|201259.1|201169.1|15
1733995280000|2024-12-12 09:21:20|201259.7|201169.7|201254.8|201164.8|201260.9|201170.9|201249.7|201159.7|13
1733995290000|2024-12-12 09:21:30|201256.5|201166.5|201253.4|201163.4|201258|201168|201251.4|201161.4|16
1733995300000|2024-12-12 09:21:40|201252.8|201162.8|201262.3|201172.3|201265.1|201175.1|201249.1|201159.1|18
1733995310000|2024-12-12 09:21:50|201262.1|201172.1|201261.7|201171.7|201263|201173|201259|201169|8
1733995320000|2024-12-12 09:22:00|201261.9|201171.9|201266.5|201176.5|201267.8|201177.8|201236.4|201146.4|24
1733995330000|2024-12-12 09:22:10|201270.1|201180.1|201275.5|201185.5|201282.8|201192.8|201268.1|201178.1|15
1733995340000|2024-12-12 09:22:20|201275.3|201185.3|201276.7|201186.7|201279.3|201189.3|201275.3|201185.3|12
1733995350000|2024-12-12 09:22:30|201276|201186|201275.4|201185.4|201281.6|201191.6|201274.9|201184.9|11
1733995360000|2024-12-12 09:22:40|201274.9|201184.9|201273.1|201183.1|201276.7|201186.7|201270.4|201180.4|14
1733995370000|2024-12-12 09:22:50|201277|201187|201273.5|201183.5|201279.5|201189.5|201269.1|201179.1|19
1733995380000|2024-12-12 09:23:00|201277.5|201187.5|201278.8|201188.8|201282.9|201192.9|201276.8|201186.8|14
1733995390000|2024-12-12 09:23:10|201277.4|201187.4|201276.8|201186.8|201278.9|201188.9|201276.6|201186.6|17
1733995400000|2024-12-12 09:23:20|201276.6|201186.6|201265.3|201175.3|201277.1|201187.1|201265.3|201175.3|14
1733995410000|2024-12-12 09:23:30|201265.1|201175.1|201265.1|201175.1|201265.1|201175.1|201265.1|201175.1|1
1733995420000|2024-12-12 09:23:40|201265.3|201175.3|201266.4|201176.4|201270.5|201180.5|201265.1|201175.1|13
1733995430000|2024-12-12 09:23:50|201266.6|201176.6|201265.8|201175.8|201269.5|201179.5|201265.8|201175.8|14
1733995440000|2024-12-12 09:24:00|201267.2|201177.2|201258.2|201168.2|201269.9|201179.9|201258.2|201168.2|12
1733995450000|2024-12-12 09:24:10|201259.8|201169.8|201263.7|201173.7|201268.2|201178.2|201258.6|201168.6|23
1733995460000|2024-12-12 09:24:20|201261.3|201171.3|201267.3|201177.3|201267.7|201177.7|201261.3|201171.3|24
1733995470000|2024-12-12 09:24:30|201268.9|201178.9|201277|201187|201277|201187|201265.2|201175.2|11
1733995480000|2024-12-12 09:24:40|201275.9|201185.9|201266.2|201176.2|201275.9|201185.9|201266.2|201176.2|9
1733995490000|2024-12-12 09:24:50|201266|201176|201272.7|201182.7|201273.1|201183.1|201266|201176|9
1733995500000|2024-12-12 09:25:00|201273.1|201183.1|201267.7|201177.7|201274.1|201184.1|201267.7|201177.7|10
1733995510000|2024-12-12 09:25:10|201272.4|201182.4|201268.9|201178.9|201277.4|201187.4|201268.8|201178.8|13
1733995520000|2024-12-12 09:25:20|201267.4|201177.4|201267.3|201177.3|201276.4|201186.4|201265|201175|14
1733995530000|2024-12-12 09:25:30|201269.1|201179.1|201263.7|201173.7|201269.1|201179.1|201263.7|201173.7|5
1733995540000|2024-12-12 09:25:40|201263.9|201173.9|201265|201175|201265|201175|201263.9|201173.9|2
1733995550000|2024-12-12 09:25:50|201267.1|201177.1|201275.2|201185.2|201276.9|201186.9|201264.6|201174.6|19
1733995560000|2024-12-12 09:26:00|201272|201182|201268.3|201178.3|201276.8|201186.8|201265.4|201175.4|15
1733995570000|2024-12-12 09:26:10|201267.5|201177.5|201305.6|201215.6|201306.6|201216.6|201267.3|201177.3|22
1733995580000|2024-12-12 09:26:20|201302.6|201212.6|201302.5|201212.5|201304|201214|201301.9|201211.9|13
1733995590000|2024-12-12 09:26:30|201305.7|201215.7|201316.6|201226.6|201324.2|201234.2|201302.4|201212.4|15
1733995600000|2024-12-12 09:26:40|201315.6|201225.6|201341.2|201251.2|201344|201254|201315.5|201225.5|19
1733995610000|2024-12-12 09:26:50|201339.7|201249.7|201338.1|201248.1|201345.7|201255.7|201337.9|201247.9|18
1733995620000|2024-12-12 09:27:00|201339.2|201249.2|201345.8|201255.8|201348|201258|201338.8|201248.8|17
1733995630000|2024-12-12 09:27:10|201344.2|201254.2|201350.7|201260.7|201350.7|201260.7|201341.2|201251.2|10
1733995640000|2024-12-12 09:27:20|201350.1|201260.1|201353.1|201263.1|201354.1|201264.1|201345.4|201255.4|14
1733995650000|2024-12-12 09:27:30|201355.4|201265.4|201353.1|201263.1|201355.4|201265.4|201349.9|201259.9|14
1733995660000|2024-12-12 09:27:40|201351.9|201261.9|201346.2|201256.2|201353|201263|201346.2|201256.2|8
1733995670000|2024-12-12 09:27:50|201344.4|201254.4|201343.2|201253.2|201344.4|201254.4|201341.5|201251.5|4
1733995680000|2024-12-12 09:28:00|201343.3|201253.3|201350.1|201260.1|201350.1|201260.1|201343.3|201253.3|7
1733995690000|2024-12-12 09:28:10|201349.9|201259.9|201349.7|201259.7|201356.9|201266.9|201349.1|201259.1|10
1733995700000|2024-12-12 09:28:20|201346.7|201256.7|201348.4|201258.4|201352|201262|201345.9|201255.9|10
1733995710000|2024-12-12 09:28:30|201349.2|201259.2|201343.5|201253.5|201351.8|201261.8|201342.4|201252.4|7
1733995720000|2024-12-12 09:28:40|201344.2|201254.2|201348.2|201258.2|201357.4|201267.4|201344.2|201254.2|17
1733995730000|2024-12-12 09:28:50|201346.5|201256.5|201348.3|201258.3|201359.2|201269.2|201344.6|201254.6|11
1733995740000|2024-12-12 09:29:00|201346.9|201256.9|201345.4|201255.4|201349.5|201259.5|201341.8|201251.8|11
1733995750000|2024-12-12 09:29:10|201352.6|201262.6|201354.5|201264.5|201356.6|201266.6|201343.4|201253.4|22
1733995760000|2024-12-12 09:29:20|201353.8|201263.8|201342.1|201252.1|201353.8|201263.8|201342.1|201252.1|11
1733995770000|2024-12-12 09:29:30|201341.8|201251.8|201342|201252|201345.2|201255.2|201341.1|201251.1|5
1733995780000|2024-12-12 09:29:40|201340.6|201250.6|201345.3|201255.3|201345.3|201255.3|201337.9|201247.9|11
1733995790000|2024-12-12 09:29:50|201344.5|201254.5|201344.6|201254.6|201346|201256|201344.5|201254.5|4
1733995800000|2024-12-12 09:30:00|201345|201255|201356.5|201266.5|201357.2|201267.2|201343.8|201253.8|26
1733995810000|2024-12-12 09:30:10|201356.7|201266.7|201392.6|201302.6|201401.8|201311.8|201353.7|201263.7|25
1733995820000|2024-12-12 09:30:20|201394.4|201304.4|201392.2|201302.2|201398.9|201308.9|201392.2|201302.2|11
1733995830000|2024-12-12 09:30:30|201391.6|201301.6|201392.9|201302.9|201398.6|201308.6|201390.5|201300.5|16
1733995840000|2024-12-12 09:30:40|201394|201304|201398.1|201308.1|201401.8|201311.8|201391.2|201301.2|14
1733995850000|2024-12-12 09:30:50|201401.1|201311.1|201395.8|201305.8|201404.4|201314.4|201395.4|201305.4|22
1733995860000|2024-12-12 09:31:00|201399.3|201309.3|201385.8|201295.8|201399.3|201309.3|201385|201295|10
1733995870000|2024-12-12 09:31:10|201387|201297|201364.4|201274.4|201387|201297|201363.6|201273.6|9
1733995880000|2024-12-12 09:31:20|201362.7|201272.7|201369.6|201279.6|201372.5|201282.5|201362.2|201272.2|25
1733995890000|2024-12-12 09:31:30|201370.1|201280.1|201379|201289|201383.1|201293.1|201363.3|201273.3|16
1733995900000|2024-12-12 09:31:40|201379.6|201289.6|201380.4|201290.4|201382.5|201292.5|201379.6|201289.6|11
1733995910000|2024-12-12 09:31:50|201372.1|201282.1|201346.8|201256.8|201374.3|201284.3|201346.8|201256.8|19
1733995920000|2024-12-12 09:32:00|201344.4|201254.4|201357.8|201267.8|201360.7|201270.7|201343|201253|23
1733995930000|2024-12-12 09:32:10|201359.6|201269.6|201356.6|201266.6|201363.6|201273.6|201354.8|201264.8|14
1733995940000|2024-12-12 09:32:20|201358.4|201268.4|201358.6|201268.6|201365.8|201275.8|201356.1|201266.1|18
1733995950000|2024-12-12 09:32:30|201357.2|201267.2|201359.7|201269.7|201361.3|201271.3|201357.2|201267.2|17
1733995960000|2024-12-12 09:32:40|201359.4|201269.4|201355.8|201265.8|201360.3|201270.3|201355.8|201265.8|10
1733995970000|2024-12-12 09:32:50|201357.2|201267.2|201359.1|201269.1|201364.5|201274.5|201355.5|201265.5|25
1733995980000|2024-12-12 09:33:00|201350.3|201260.3|201356|201266|201358.5|201268.5|201349.2|201259.2|14
1733995990000|2024-12-12 09:33:10|201355.3|201265.3|201357.9|201267.9|201359.1|201269.1|201350.5|201260.5|6
1733996000000|2024-12-12 09:33:20|201358.7|201268.7|201381.8|201291.8|201386.1|201296.1|201358.7|201268.7|29
1733996010000|2024-12-12 09:33:30|201380.1|201290.1|201387.7|201297.7|201390|201300|201378.6|201288.6|34
1733996020000|2024-12-12 09:33:40|201385.2|201295.2|201388.6|201298.6|201389.3|201299.3|201382.3|201292.3|20
1733996030000|2024-12-12 09:33:50|201390.9|201300.9|201382.8|201292.8|201390.9|201300.9|201382.8|201292.8|4
1733996040000|2024-12-12 09:34:00|201383.4|201293.4|201386.9|201296.9|201390.4|201300.4|201379.9|201289.9|21
1733996050000|2024-12-12 09:34:10|201384.1|201294.1|201381|201291|201389.6|201299.6|201381|201291|19
1733996060000|2024-12-12 09:34:20|201382.9|201292.9|201386.9|201296.9|201387|201297|201381.3|201291.3|24
1733996070000|2024-12-12 09:34:30|201384.7|201294.7|201382.5|201292.5|201387.1|201297.1|201381.4|201291.4|21
1733996080000|2024-12-12 09:34:40|201383.4|201293.4|201383.3|201293.3|201390.1|201300.1|201382.5|201292.5|15
1733996090000|2024-12-12 09:34:50|201381.3|201291.3|201378|201288|201385.4|201295.4|201378|201288|12
1733996100000|2024-12-12 09:35:00|201377.6|201287.6|201298.4|201248.4|201377.6|201287.6|201292.2|201242.2|24
1733996110000|2024-12-12 09:35:10|201295.4|201245.4|201317.4|201227.4|201327.7|201245.6|201293.4|201224.2|14
1733996120000|2024-12-12 09:35:20|201317.2|201227.2|201311.2|201221.2|201317.2|201227.2|201311.2|201221.2|12
1733996130000|2024-12-12 09:35:30|201310.8|201220.8|201308.8|201218.8|201315.4|201225.4|201308.5|201218.5|12
1733996140000|2024-12-12 09:35:40|201310.8|201220.8|201299.8|201209.8|201310.8|201220.8|201299.2|201209.2|16
1733996150000|2024-12-12 09:35:50|201300.8|201210.8|201300.4|201210.4|201305.6|201215.6|201298.3|201208.3|25
1733996160000|2024-12-12 09:36:00|201300|201210|201301.4|201211.4|201305.4|201215.4|201299.9|201209.9|11
1733996170000|2024-12-12 09:36:10|201304.3|201214.3|201298.4|201208.4|201307.9|201217.9|201298.4|201208.4|16
1733996180000|2024-12-12 09:36:20|201296.6|201206.6|201293.8|201203.8|201297.8|201207.8|201293.4|201203.4|12
1733996190000|2024-12-12 09:36:30|201293.9|201203.9|201301.2|201211.2|201301.4|201211.4|201293.9|201203.9|7
1733996200000|2024-12-12 09:36:40|201299.7|201209.7|201299.5|201209.5|201299.7|201209.7|201299.4|201209.4|4
1733996210000|2024-12-12 09:36:50|201301.5|201211.5|201297.1|201207.1|201301.5|201211.5|201296.9|201206.9|10
1733996220000|2024-12-12 09:37:00|201298.3|201208.3|201298.7|201208.7|201299.1|201209.1|201297.2|201207.2|11
1733996230000|2024-12-12 09:37:10|201299.9|201209.9|201299.9|201209.9|201299.9|201209.9|201299.9|201209.9|1
1733996240000|2024-12-12 09:37:20|201298.4|201208.4|201297.2|201207.2|201300.4|201210.4|201297|201207|10
1733996250000|2024-12-12 09:37:30|201297.4|201207.4|201297.2|201207.2|201297.4|201207.4|201297.2|201207.2|2
1733996260000|2024-12-12 09:37:40|201298.4|201208.4|201298.3|201208.3|201301|201211|201297.9|201207.9|7
1733996270000|2024-12-12 09:37:50|201298.5|201208.5|201297.6|201207.6|201299.5|201209.5|201296.9|201206.9|9
1733996280000|2024-12-12 09:38:00|201301.1|201211.1|201282.6|201232.6|201301.1|201240|201281.8|201211.1|15
1733996290000|2024-12-12 09:38:10|201284.1|201234.1|201290.3|201240.3|201290.3|201240.3|201283.2|201233.2|13
1733996300000|2024-12-12 09:38:20|201289.9|201239.9|201289.1|201239.1|201292.1|201242.1|201287.4|201237.4|22
1733996310000|2024-12-12 09:38:30|201289|201239|201289.3|201239.3|201291.5|201241.5|201288.3|201238.3|17
1733996320000|2024-12-12 09:38:40|201289.5|201239.5|201289.5|201239.5|201292.3|201242.3|201288|201238|8
1733996330000|2024-12-12 09:38:50|201288.2|201238.2|201306.1|201216.1|201306.1|201239.6|201288.2|201214.5|10
1733996340000|2024-12-12 09:39:00|201306.4|201216.4|201302.8|201212.8|201309.7|201219.7|201301.8|201211.8|12
1733996350000|2024-12-12 09:39:10|201303.8|201213.8|201290.2|201200.2|201304.4|201214.4|201287.5|201197.5|22
1733996360000|2024-12-12 09:39:20|201289.7|201199.7|201288.6|201198.6|201289.8|201199.8|201288.6|201198.6|6
1733996370000|2024-12-12 09:39:30|201289.8|201199.8|201286.2|201196.2|201292.4|201202.4|201286.2|201196.2|13
1733996380000|2024-12-12 09:39:40|201286.6|201196.6|201278.2|201188.2|201291.6|201201.6|201278.2|201188.2|14
1733996390000|2024-12-12 09:39:50|201280.8|201190.8|201281.6|201191.6|201290.5|201200.5|201280.8|201190.8|24
1733996400000|2024-12-12 09:40:00|201283|201193|201286.9|201196.9|201291.1|201201.1|201283|201193|20
1733996410000|2024-12-12 09:40:10|201286.7|201196.7|201288|201198|201288|201198|201282.9|201192.9|21
1733996420000|2024-12-12 09:40:20|201293.6|201203.6|201286.8|201196.8|201293.6|201203.6|201285.5|201195.5|25
1733996430000|2024-12-12 09:40:30|201286.7|201196.7|201292|201202|201297.1|201207.1|201286.7|201196.7|14
1733996440000|2024-12-12 09:40:40|201293.3|201203.3|201292|201202|201293.3|201203.3|201292|201202|6
1733996450000|2024-12-12 09:40:50|201291.8|201201.8|201291.8|201201.8|201291.8|201201.8|201291.8|201201.8|1
1733996460000|2024-12-12 09:41:00|201292|201202|201286.1|201196.1|201293.9|201203.9|201285.9|201195.9|25
1733996470000|2024-12-12 09:41:10|201286|201196|201288.9|201198.9|201292.1|201202.1|201286|201196|11
1733996480000|2024-12-12 09:41:20|201288.1|201198.1|201290.7|201200.7|201294.7|201204.7|201287.9|201197.9|13
1733996490000|2024-12-12 09:41:30|201291.5|201201.5|201305.2|201215.2|201305.4|201215.4|201290.9|201200.9|10
1733996500000|2024-12-12 09:41:40|201302.8|201212.8|201307.1|201217.1|201307.5|201217.5|201300.1|201210.1|20
1733996510000|2024-12-12 09:41:50|201305.5|201215.5|201337.5|201247.5|201339.4|201249.4|201305.5|201215.5|27
1733996520000|2024-12-12 09:42:00|201336.7|201246.7|201325.4|201235.4|201336.7|201246.7|201318.6|201228.6|26
1733996530000|2024-12-12 09:42:10|201326.6|201236.6|201321.5|201231.5|201329.6|201239.6|201319.4|201229.4|16
1733996540000|2024-12-12 09:42:20|201321.1|201231.1|201329.8|201239.8|201329.8|201239.8|201320.2|201230.2|25
1733996550000|2024-12-12 09:42:30|201324.5|201234.5|201319.3|201229.3|201327.9|201237.9|201315.6|201225.6|26
1733996560000|2024-12-12 09:42:40|201320.5|201230.5|201324.7|201234.7|201327.2|201237.2|201320.5|201230.5|21
1733996570000|2024-12-12 09:42:50|201295.6|201245.6|201334.9|201244.9|201335.9|201247.5|201295.3|201234.3|21
1733996580000|2024-12-12 09:43:00|201336.9|201246.9|201330.4|201240.4|201340.9|201262.5|201307.5|201231.7|29
1733996590000|2024-12-12 09:43:10|201324.3|201234.3|201328.3|201238.3|201330.7|201240.7|201324.3|201234.3|13
1733996600000|2024-12-12 09:43:20|201329.8|201239.8|201325.9|201235.9|201333|201243|201323.4|201233.4|17
1733996610000|2024-12-12 09:43:30|201326.3|201236.3|201316.2|201226.2|201328.4|201238.4|201315.4|201225.4|16
1733996620000|2024-12-12 09:43:40|201317|201227|201321.5|201231.5|201326.1|201236.1|201314.3|201224.3|16
1733996630000|2024-12-12 09:43:50|201324.3|201234.3|201330.5|201240.5|201330.5|201240.5|201320.3|201230.3|15
1733996640000|2024-12-12 09:44:00|201331.9|201241.9|201318|201228|201331.9|201241.9|201314.5|201224.5|21
1733996650000|2024-12-12 09:44:10|201317.8|201227.8|201319.3|201229.3|201319.5|201229.5|201317.6|201227.6|8
1733996660000|2024-12-12 09:44:20|201319.5|201229.5|201325.4|201235.4|201326.5|201236.5|201319.1|201229.1|16
1733996670000|2024-12-12 09:44:30|201318.1|201228.1|201326.6|201236.6|201328.9|201238.9|201318.1|201228.1|19
1733996680000|2024-12-12 09:44:40|201325.4|201235.4|201313.8|201223.8|201326.4|201236.4|201312.3|201222.3|13
1733996690000|2024-12-12 09:44:50|201314.6|201224.6|201318.8|201228.8|201318.8|201228.8|201314.6|201224.6|8
1733996700000|2024-12-12 09:45:00|201320.8|201230.8|201326.7|201236.7|201330|201256.3|201299.3|201225.8|25
1733996710000|2024-12-12 09:45:10|201325.5|201235.5|201340.3|201250.3|201348.1|201258.1|201317.1|201227.1|22
1733996720000|2024-12-12 09:45:20|201344.8|201254.8|201342.2|201252.2|201344.8|201254.8|201338.7|201248.7|13
1733996730000|2024-12-12 09:45:30|201345.6|201255.6|201339.3|201249.3|201348.1|201258.1|201336.7|201246.7|18
1733996740000|2024-12-12 09:45:40|201337.9|201247.9|201328.3|201238.3|201347.6|201257.6|201326.3|201236.3|25
1733996750000|2024-12-12 09:45:50|201329.4|201239.4|201344|201254|201346.2|201256.2|201328.7|201238.7|27
1733996760000|2024-12-12 09:46:00|201342.9|201252.9|201344.8|201254.8|201348|201258|201339.5|201249.5|28
1733996770000|2024-12-12 09:46:10|201345.2|201255.2|201334.1|201244.1|201347.2|201257.2|201332.1|201242.1|27
1733996780000|2024-12-12 09:46:20|201333.9|201243.9|201337.4|201247.4|201346.9|201256.9|201333.9|201243.9|22
1733996790000|2024-12-12 09:46:30|201338.9|201248.9|201348.8|201258.8|201349|201259|201333.2|201243.2|28
1733996800000|2024-12-12 09:46:40|201349.8|201259.8|201349.8|201259.8|201351|201261|201347.4|201257.4|8
1733996810000|2024-12-12 09:46:50|201347.9|201257.9|201340.1|201250.1|201349.2|201259.2|201336.5|201246.5|9
1733996820000|2024-12-12 09:47:00|201340.5|201250.5|201336.9|201246.9|201343.7|201253.7|201336.9|201246.9|6
1733996830000|2024-12-12 09:47:10|201337.8|201247.8|201334.3|201244.3|201338|201248|201334.3|201244.3|8
1733996840000|2024-12-12 09:47:20|201331.8|201241.8|201307.4|201217.4|201331.8|201241.8|201300.7|201210.7|12
1733996850000|2024-12-12 09:47:30|201305.9|201215.9|201299.4|201209.4|201310.7|201220.7|201299.4|201209.4|14
1733996860000|2024-12-12 09:47:40|201301.9|201211.9|201302.1|201212.1|201305.9|201215.9|201301.2|201211.2|7
1733996870000|2024-12-12 09:47:50|201301.9|201211.9|201303.6|201213.6|201303.8|201213.8|201301.9|201211.9|3
1733996880000|2024-12-12 09:48:00|201303.8|201213.8|201312.5|201222.5|201319.1|201229.1|201303.8|201213.8|13
1733996890000|2024-12-12 09:48:10|201313.9|201223.9|201313.4|201223.4|201318.7|201228.7|201311.9|201221.9|10
1733996900000|2024-12-12 09:48:20|201312|201222|201311.7|201221.7|201315.7|201225.7|201311.7|201221.7|3
1733996910000|2024-12-12 09:48:30|201314.7|201224.7|201313.3|201223.3|201315.9|201225.9|201311|201221|11
1733996920000|2024-12-12 09:48:40|201312.9|201222.9|201310.9|201220.9|201312.9|201222.9|201310.6|201220.6|11
1733996930000|2024-12-12 09:48:50|201311.7|201221.7|201302.5|201212.5|201311.7|201221.7|201302.5|201212.5|13
1733996940000|2024-12-12 09:49:00|201304.6|201214.6|201303.6|201213.6|201306.1|201216.1|201302.8|201212.8|7
1733996950000|2024-12-12 09:49:10|201304.8|201214.8|201302.6|201212.6|201306.9|201216.9|201301.4|201211.4|8
1733996960000|2024-12-12 09:49:20|201292.8|201202.8|201273.9|201183.9|201296|201206|201273.7|201183.7|17
1733996970000|2024-12-12 09:49:30|201275.8|201185.8|201273.2|201183.2|201277.2|201187.2|201273.2|201183.2|9
1733996980000|2024-12-12 09:49:40|201274.7|201184.7|201260.2|201170.2|201274.7|201184.7|201260.2|201170.2|13
1733996990000|2024-12-12 09:49:50|201262.8|201172.8|201264.8|201174.8|201264.8|201174.8|201260.5|201170.5|17
1733997000000|2024-12-12 09:50:00|201264.2|201174.2|201275.3|201185.3|201279.1|201189.1|201264.2|201174.2|25
1733997010000|2024-12-12 09:50:10|201275.2|201185.2|201272.6|201182.6|201275.8|201185.8|201272.6|201182.6|7
1733997020000|2024-12-12 09:50:20|201276.5|201186.5|201275.2|201185.2|201277|201187|201273.1|201183.1|13
1733997030000|2024-12-12 09:50:30|201275.8|201185.8|201310.5|201220.5|201310.7|201220.7|201275.8|201185.8|20
1733997040000|2024-12-12 09:50:40|201310.9|201220.9|201311.3|201221.3|201311.7|201221.7|201309|201219|14
1733997050000|2024-12-12 09:50:50|201311.5|201221.5|201311.3|201221.3|201312.2|201222.2|201307.3|201217.3|13
1733997060000|2024-12-12 09:51:00|201312.8|201222.8|201305.3|201215.3|201312.8|201222.8|201303.1|201213.1|18
1733997070000|2024-12-12 09:51:10|201306.7|201216.7|201305.5|201215.5|201306.7|201216.7|201304.4|201214.4|7
1733997080000|2024-12-12 09:51:20|201310.4|201220.4|201311.6|201221.6|201314.3|201224.3|201307.7|201217.7|22
1733997090000|2024-12-12 09:51:30|201312.4|201222.4|201312.3|201222.3|201312.6|201222.6|201312|201222|11
1733997100000|2024-12-12 09:51:40|201312.6|201222.6|201314|201224|201314.2|201224.2|201311.9|201221.9|7
1733997110000|2024-12-12 09:51:50|201317.4|201227.4|201312.1|201222.1|201317.4|201227.4|201310.4|201220.4|17
1733997120000|2024-12-12 09:52:00|201312.3|201222.3|201310.3|201220.3|201315.4|201225.4|201309.8|201219.8|28
1733997130000|2024-12-12 09:52:10|201310.7|201220.7|201311.6|201221.6|201312|201222|201309.7|201219.7|9
1733997140000|2024-12-12 09:52:20|201311.8|201221.8|201308.6|201218.6|201315|201225|201308.6|201218.6|19
1733997150000|2024-12-12 09:52:30|201310.5|201220.5|201311.8|201221.8|201312.6|201222.6|201308.6|201218.6|20
1733997160000|2024-12-12 09:52:40|201311.6|201221.6|201311.4|201221.4|201316.5|201226.5|201311.4|201221.4|16
1733997170000|2024-12-12 09:52:50|201311.6|201221.6|201311.6|201221.6|201312|201222|201311.6|201221.6|5
1733997180000|2024-12-12 09:53:00|201311.2|201221.2|201311.6|201221.6|201312|201222|201311|201221|12
1733997190000|2024-12-12 09:53:10|201311.8|201221.8|201308.3|201218.3|201313.4|201223.4|201306.1|201216.1|17
1733997200000|2024-12-12 09:53:20|201307.9|201217.9|201304|201214|201309.3|201219.3|201301.5|201211.5|15
1733997210000|2024-12-12 09:53:30|201303.8|201213.8|201306.3|201216.3|201310.2|201220.2|201302.4|201212.4|14
1733997220000|2024-12-12 09:53:40|201310.3|201220.3|201309.2|201219.2|201314.9|201224.9|201304.9|201214.9|19
1733997230000|2024-12-12 09:53:50|201309|201219|201308.8|201218.8|201313.2|201223.2|201303.5|201213.5|17
1733997240000|2024-12-12 09:54:00|201307.4|201217.4|201312.8|201222.8|201312.8|201222.8|201307.4|201217.4|12
1733997250000|2024-12-12 09:54:10|201312.3|201222.3|201306.9|201216.9|201312.3|201222.3|201303.3|201213.3|23
1733997260000|2024-12-12 09:54:20|201307.7|201217.7|201308|201218|201311.9|201221.9|201306.5|201216.5|14
1733997270000|2024-12-12 09:54:30|201307.8|201217.8|201305.1|201215.1|201307.8|201217.8|201302.3|201212.3|11
1733997280000|2024-12-12 09:54:40|201305.3|201215.3|201304.5|201214.5|201309.7|201219.7|201303.5|201213.5|12
1733997290000|2024-12-12 09:54:50|201305.1|201215.1|201305.1|201215.1|201309|201219|201304.8|201214.8|9
1733997300000|2024-12-12 09:55:00|201309.7|201219.7|201312.2|201222.2|201313.4|201223.4|201309.7|201219.7|14
1733997310000|2024-12-12 09:55:10|201308.8|201218.8|201328.8|201238.8|201335.4|201245.4|201308.8|201218.8|28
1733997320000|2024-12-12 09:55:20|201329.2|201239.2|201321.2|201231.2|201329.6|201239.6|201321.2|201231.2|19
1733997330000|2024-12-12 09:55:30|201323.1|201233.1|201314.8|201224.8|201324.5|201234.5|201313.9|201223.9|21
1733997340000|2024-12-12 09:55:40|201306.1|201216.1|201306.4|201216.4|201309.2|201219.2|201301.5|201211.5|25
1733997350000|2024-12-12 09:55:50|201307.8|201217.8|201310.3|201220.3|201310.3|201220.3|201307.8|201217.8|10
1733997360000|2024-12-12 09:56:00|201308.5|201218.5|201317|201227|201317|201227|201308.5|201218.5|17
1733997370000|2024-12-12 09:56:10|201316.9|201226.9|201314.5|201224.5|201316.9|201226.9|201314.3|201224.3|11
1733997380000|2024-12-12 09:56:20|201314.7|201224.7|201318.4|201228.4|201318.4|201228.4|201313.9|201223.9|16
1733997390000|2024-12-12 09:56:30|201320.1|201230.1|201315.2|201225.2|201320.1|201230.1|201314.4|201224.4|17
1733997400000|2024-12-12 09:56:40|201312.1|201222.1|201314.2|201224.2|201315.4|201225.4|201311.8|201221.8|13
1733997410000|2024-12-12 09:56:50|201314.4|201224.4|201312.8|201222.8|201314.4|201224.4|201312.2|201222.2|14
1733997420000|2024-12-12 09:57:00|201313.2|201223.2|201315.9|201225.9|201315.9|201225.9|201311.8|201221.8|5
1733997430000|2024-12-12 09:57:10|201315.5|201225.5|201310.7|201220.7|201315.5|201225.5|201308.4|201218.4|12
1733997440000|2024-12-12 09:57:20|201312.3|201222.3|201302.6|201212.6|201312.3|201222.3|201302.6|201212.6|8
1733997450000|2024-12-12 09:57:30|201302.3|201212.3|201305.2|201215.2|201306.6|201216.6|201301.7|201211.7|10
1733997460000|2024-12-12 09:57:40|201305|201215|201303.6|201213.6|201305.7|201215.7|201303.4|201213.4|15
1733997470000|2024-12-12 09:57:50|201304|201214|201311|201221|201313.7|201223.7|201303.6|201213.6|22
1733997480000|2024-12-12 09:58:00|201310.8|201220.8|201306.4|201216.4|201313.1|201223.1|201302.6|201212.6|18
1733997490000|2024-12-12 09:58:10|201310.1|201220.1|201307.9|201217.9|201310.1|201220.1|201303.9|201213.9|14
1733997500000|2024-12-12 09:58:20|201306.5|201216.5|201309|201219|201310.6|201220.6|201305.1|201215.1|17
1733997510000|2024-12-12 09:58:30|201307.2|201217.2|201308.3|201218.3|201308.3|201218.3|201304.9|201214.9|9
1733997520000|2024-12-12 09:58:40|201310.2|201220.2|201297.8|201207.8|201310.2|201220.2|201297.8|201207.8|16
1733997530000|2024-12-12 09:58:50|201298.8|201208.8|201299.3|201209.3|201301|201211|201298.1|201208.1|12
1733997540000|2024-12-12 09:59:00|201299|201209|201299.8|201209.8|201300.9|201210.9|201299|201209|10
1733997550000|2024-12-12 09:59:10|201298.6|201208.6|201299.2|201209.2|201299.2|201209.2|201297.9|201207.9|3
1733997560000|2024-12-12 09:59:20|201297.9|201207.9|201299.5|201209.5|201301.1|201211.1|201297.1|201207.1|7
1733997570000|2024-12-12 09:59:30|201300.8|201210.8|201298.3|201208.3|201300.8|201210.8|201298|201208|5
1733997580000|2024-12-12 09:59:40|201298|201208|201292.2|201202.2|201300.3|201210.3|201292.2|201202.2|5
1733997590000|2024-12-12 09:59:50|201292.1|201202.1|201289.3|201199.3|201292.1|201202.1|201285.2|201195.2|6
1733997600000|2024-12-12 10:00:00|201291.5|201201.5|201279.8|201189.8|201295.5|201205.5|201267.7|201177.7|25
1733997610000|2024-12-12 10:00:10|201277.9|201187.9|201279.4|201189.4|201284.5|201194.5|201275|201185|31
1733997620000|2024-12-12 10:00:20|201279|201189|201264.2|201174.2|201279.2|201189.2|201262.8|201172.8|20
1733997630000|2024-12-12 10:00:30|201264.7|201174.7|201270|201180|201274.4|201184.4|201264|201174|22
1733997640000|2024-12-12 10:00:40|201272.3|201182.3|201272.8|201182.8|201272.8|201182.8|201272.2|201182.2|7
1733997650000|2024-12-12 10:00:50|201272.4|201182.4|201276.1|201186.1|201281.2|201191.2|201272.4|201182.4|20
1733997660000|2024-12-12 10:01:00|201275.7|201185.7|201274.9|201184.9|201279.6|201189.6|201266.8|201176.8|19
1733997670000|2024-12-12 10:01:10|201275.1|201185.1|201274|201184|201279.4|201189.4|201272.3|201182.3|18
1733997680000|2024-12-12 10:01:20|201273.8|201183.8|201274.8|201184.8|201276|201186|201272.8|201182.8|13
1733997690000|2024-12-12 10:01:30|201274.4|201184.4|201273.1|201183.1|201274.6|201184.6|201270.8|201180.8|13
1733997700000|2024-12-12 10:01:40|201271.4|201181.4|201272.9|201182.9|201275.3|201185.3|201271.4|201181.4|6
1733997710000|2024-12-12 10:01:50|201271.8|201181.8|201251.6|201201.6|201271.9|201205|201248.4|201177.2|22
1733997720000|2024-12-12 10:02:00|201253.4|201203.4|201236.9|201186.9|201253.4|201203.4|201236.9|201186.9|20
1733997730000|2024-12-12 10:02:10|201234.5|201184.5|201246.7|201156.7|201248.2|201192.8|201221.9|201153|29
1733997740000|2024-12-12 10:02:20|201246.3|201156.3|201256.4|201166.4|201256.4|201166.4|201244.3|201154.3|17
1733997750000|2024-12-12 10:02:30|201259.8|201169.8|201269.8|201179.8|201272.2|201182.2|201259.8|201169.8|15
1733997760000|2024-12-12 10:02:40|201271.2|201181.2|201264|201174|201271.2|201181.2|201261|201171|7
1733997770000|2024-12-12 10:02:50|201264.5|201174.5|201265.1|201175.1|201265.1|201175.1|201259.4|201169.4|13
1733997780000|2024-12-12 10:03:00|201263.8|201173.8|201280.8|201190.8|201280.8|201190.8|201260.5|201170.5|21
1733997790000|2024-12-12 10:03:10|201276.4|201186.4|201276.7|201186.7|201279.5|201189.5|201274.9|201184.9|21
1733997800000|2024-12-12 10:03:20|201278.1|201188.1|201274.3|201184.3|201278.1|201188.1|201272.8|201182.8|9
1733997810000|2024-12-12 10:03:30|201271.9|201181.9|201283.1|201193.1|201283.1|201193.1|201271.9|201181.9|7
1733997820000|2024-12-12 10:03:40|201284.2|201194.2|201281.3|201191.3|201285.5|201195.5|201278.8|201188.8|15
1733997830000|2024-12-12 10:03:50|201280|201190|201268.5|201178.5|201280|201190|201268.5|201178.5|28
1733997840000|2024-12-12 10:04:00|201268.3|201178.3|201267|201177|201274.2|201184.2|201267|201177|26
1733997850000|2024-12-12 10:04:10|201268.2|201178.2|201265.1|201175.1|201270.5|201180.5|201265.1|201175.1|14
1733997860000|2024-12-12 10:04:20|201266.7|201176.7|201260.1|201170.1|201269.8|201179.8|201258.6|201168.6|16
1733997870000|2024-12-12 10:04:30|201262.5|201172.5|201255|201165|201264.4|201174.4|201253.6|201163.6|8
1733997880000|2024-12-12 10:04:40|201254.2|201164.2|201252.5|201162.5|201254.2|201164.2|201252.2|201162.2|5
1733997890000|2024-12-12 10:04:50|201253.8|201163.8|201251.3|201161.3|201253.8|201163.8|201251.1|201161.1|6
1733997900000|2024-12-12 10:05:00|201255.1|201165.1|201251.7|201161.7|201255.1|201165.1|201251.5|201161.5|3
1733997910000|2024-12-12 10:05:10|201253|201163|201237.7|201187.7|201254.1|201189.2|201236.9|201161.4|12
1733997920000|2024-12-12 10:05:20|201238.6|201188.6|201234.3|201184.3|201238.7|201188.7|201234.3|201184.3|7
1733997930000|2024-12-12 10:05:30|201233.1|201183.1|201232.2|201182.2|201235.3|201185.3|201230.5|201180.5|6
1733997940000|2024-12-12 10:05:40|201232.4|201182.4|201237.1|201187.1|201237.1|201187.1|201232.4|201182.4|4
1733997950000|2024-12-12 10:05:50|201235.6|201185.6|201231.5|201181.5|201236.1|201186.1|201230.8|201180.8|6
1733997960000|2024-12-12 10:06:00|201229.5|201179.5|201227.7|201177.7|201229.5|201179.5|201225.1|201175.1|6
1733997970000|2024-12-12 10:06:10|201228.9|201178.9|201228.9|201178.9|201228.9|201178.9|201228.9|201178.9|1
1733997980000|2024-12-12 10:06:20|201227.4|201177.4|201229|201179|201230.5|201180.5|201227.4|201177.4|4
1733997990000|2024-12-12 10:06:30|201227.9|201177.9|201228.8|201178.8|201230.1|201180.1|201226.3|201176.3|8
1733998000000|2024-12-12 10:06:40|201227.5|201177.5|201229.3|201179.3|201229.3|201179.3|201227.5|201177.5|5
1733998010000|2024-12-12 10:06:50|201227.5|201177.5|201209.7|201159.7|201227.5|201177.5|201209.7|201159.7|3
1733998020000|2024-12-12 10:07:00|201211.1|201161.1|201209.5|201159.5|201215.2|201165.2|201206.6|201156.6|18
1733998030000|2024-12-12 10:07:10|201209.8|201159.8|201210.7|201160.7|201211|201161|201209.3|201159.3|13
1733998040000|2024-12-12 10:07:20|201212.3|201162.3|201217.4|201167.4|201217.4|201167.4|201212|201162|14
1733998050000|2024-12-12 10:07:30|201219.1|201169.1|201218.2|201168.2|201219.3|201169.3|201214.5|201164.5|13
1733998060000|2024-12-12 10:07:40|201216.8|201166.8|201220.5|201170.5|201220.5|201170.5|201215.6|201165.6|7
1733998070000|2024-12-12 10:07:50|201222.4|201172.4|201217.3|201167.3|201222.4|201172.4|201216.9|201166.9|8
1733998080000|2024-12-12 10:08:00|201216.1|201166.1|201261.9|201211.9|201266.9|201216.9|201216.1|201166.1|14
1733998090000|2024-12-12 10:08:10|201260.6|201210.6|201282.5|201192.5|201288.3|201216.8|201260.6|201191.5|22
1733998100000|2024-12-12 10:08:20|201281.5|201191.5|201277.2|201187.2|201283.4|201193.4|201277.2|201187.2|19
1733998110000|2024-12-12 10:08:30|201278.1|201188.1|201279.3|201189.3|201280.7|201190.7|201275.9|201185.9|17
1733998120000|2024-12-12 10:08:40|201277.7|201187.7|201283.1|201193.1|201283.1|201193.1|201276.3|201186.3|13
1733998130000|2024-12-12 10:08:50|201282.9|201192.9|201282.7|201192.7|201283.6|201193.6|201278.5|201188.5|11
1733998140000|2024-12-12 10:09:00|201282.1|201192.1|201297.4|201207.4|201308.3|201218.3|201282.1|201192.1|20
1733998150000|2024-12-12 10:09:10|201294.7|201204.7|201298.4|201208.4|201300.2|201210.2|201294.7|201204.7|25
1733998160000|2024-12-12 10:09:20|201296.8|201206.8|201298.3|201208.3|201300.3|201210.3|201296.8|201206.8|31
1733998170000|2024-12-12 10:09:30|201298.9|201208.9|201308.7|201218.7|201310.1|201220.1|201298|201208|27
1733998180000|2024-12-12 10:09:40|201309.5|201219.5|201308.7|201218.7|201310.5|201220.5|201306.8|201216.8|19
1733998190000|2024-12-12 10:09:50|201308.9|201218.9|201308.2|201218.2|201316.6|201226.6|201308.2|201218.2|14
1733998200000|2024-12-12 10:10:00|201309|201219|201295.8|201205.8|201310.6|201220.6|201293.3|201203.3|15
1733998210000|2024-12-12 10:10:10|201296.2|201206.2|201295.4|201205.4|201297|201207|201295.2|201205.2|15
1733998220000|2024-12-12 10:10:20|201295.2|201205.2|201296.2|201206.2|201296.2|201206.2|201295.2|201205.2|6
1733998230000|2024-12-12 10:10:30|201296.4|201206.4|201297.3|201207.3|201299|201209|201294.4|201204.4|10
1733998240000|2024-12-12 10:10:40|201295.7|201205.7|201276.2|201186.2|201295.7|201205.7|201272.5|201182.5|20
1733998250000|2024-12-12 10:10:50|201275.8|201185.8|201278.1|201188.1|201284.2|201194.2|201275.8|201185.8|17
1733998260000|2024-12-12 10:11:00|201281|201191|201289.2|201199.2|201290.9|201200.9|201281|201191|22
1733998270000|2024-12-12 10:11:10|201289.4|201199.4|201262.6|201172.6|201293.4|201203.4|201262.6|201172.6|14
1733998280000|2024-12-12 10:11:20|201262.4|201172.4|201265.5|201175.5|201265.8|201175.8|201252.6|201162.6|19
1733998290000|2024-12-12 10:11:30|201266.5|201176.5|201265.4|201175.4|201268.7|201178.7|201265.4|201175.4|12
1733998300000|2024-12-12 10:11:40|201277|201187|201273.7|201183.7|201277|201187|201270.9|201180.9|20
1733998310000|2024-12-12 10:11:50|201274.8|201184.8|201274.3|201184.3|201276.6|201186.6|201270.4|201180.4|17
1733998320000|2024-12-12 10:12:00|201276.2|201186.2|201272.5|201182.5|201276.2|201186.2|201272.5|201182.5|11
1733998330000|2024-12-12 10:12:10|201272.3|201182.3|201274.2|201184.2|201274.7|201184.7|201270.8|201180.8|11
1733998340000|2024-12-12 10:12:20|201274.4|201184.4|201278.5|201188.5|201279|201189|201274.2|201184.2|21
1733998350000|2024-12-12 10:12:30|201281|201191|201280.8|201190.8|201289.1|201199.1|201276|201186|26
1733998360000|2024-12-12 10:12:40|201282.4|201192.4|201280.1|201190.1|201284.4|201194.4|201280|201190|29
1733998370000|2024-12-12 10:12:50|201279.9|201189.9|201279.3|201189.3|201281.5|201191.5|201277.7|201187.7|22
1733998380000|2024-12-12 10:13:00|201278.9|201188.9|201300|201210|201301.7|201211.7|201278.9|201188.9|27
1733998390000|2024-12-12 10:13:10|201300.4|201210.4|201293.9|201203.9|201300.4|201210.4|201290.8|201200.8|33
1733998400000|2024-12-12 10:13:20|201293.3|201203.3|201292.1|201202.1|201294.7|201204.7|201289.3|201199.3|18
1733998410000|2024-12-12 10:13:30|201292.3|201202.3|201292.8|201202.8|201296.7|201206.7|201292.3|201202.3|11
1733998420000|2024-12-12 10:13:40|201292.6|201202.6|201302.9|201212.9|201304.6|201214.6|201292.4|201202.4|21
1733998430000|2024-12-12 10:13:50|201302.5|201212.5|201292.1|201202.1|201302.5|201212.5|201290|201200|19
1733998440000|2024-12-12 10:14:00|201292.8|201202.8|201303.2|201213.2|201303.5|201213.5|201290.6|201200.6|21
1733998450000|2024-12-12 10:14:10|201303.8|201213.8|201277.1|201187.1|201303.8|201213.8|201274|201184|21
1733998460000|2024-12-12 10:14:20|201275.3|201185.3|201286.4|201196.4|201286.4|201196.4|201274.4|201184.4|26
1733998470000|2024-12-12 10:14:30|201284.8|201194.8|201286.9|201196.9|201288.2|201198.2|201279.6|201189.6|25
1733998480000|2024-12-12 10:14:40|201286.7|201196.7|201283.8|201193.8|201286.7|201196.7|201282|201192|12
1733998490000|2024-12-12 10:14:50|201283.9|201193.9|201273.5|201183.5|201284.1|201194.1|201272.7|201182.7|14
1733998500000|2024-12-12 10:15:00|201273.2|201183.2|201273.5|201183.5|201275.7|201185.7|201267.1|201177.1|21
1733998510000|2024-12-12 10:15:10|201274.9|201184.9|201275.5|201185.5|201276|201186|201274.3|201184.3|10
1733998520000|2024-12-12 10:15:20|201276.8|201186.8|201282.8|201192.8|201284.2|201194.2|201275.9|201185.9|12
1733998530000|2024-12-12 10:15:30|201282.2|201192.2|201277.6|201187.6|201282.4|201192.4|201275.2|201185.2|18
1733998540000|2024-12-12 10:15:40|201277.4|201187.4|201274.6|201184.6|201277.4|201187.4|201273.4|201183.4|10
1733998550000|2024-12-12 10:15:50|201274.8|201184.8|201274.2|201184.2|201274.8|201184.8|201273.7|201183.7|7
1733998560000|2024-12-12 10:16:00|201274.6|201184.6|201282.5|201192.5|201283|201193|201274|201184|15
1733998570000|2024-12-12 10:16:10|201280.7|201190.7|201281.8|201191.8|201283.2|201193.2|201275.1|201185.1|16
1733998580000|2024-12-12 10:16:20|201283.3|201193.3|201287.7|201197.7|201291.1|201201.1|201282.1|201192.1|17
1733998590000|2024-12-12 10:16:30|201288.6|201198.6|201290.6|201200.6|201301.4|201211.4|201287.6|201197.6|28
1733998600000|2024-12-12 10:16:40|201289|201199|201279|201189|201291.2|201201.2|201279|201189|19
1733998610000|2024-12-12 10:16:50|201278.8|201188.8|201283|201193|201284.2|201194.2|201277.7|201187.7|20
1733998620000|2024-12-12 10:17:00|201282.8|201192.8|201279|201189|201282.8|201192.8|201277.8|201187.8|12
1733998630000|2024-12-12 10:17:10|201277.9|201187.9|201275.8|201185.8|201278.5|201188.5|201272.1|201182.1|18
1733998640000|2024-12-12 10:17:20|201275.4|201185.4|201283.4|201193.4|201283.4|201193.4|201275.4|201185.4|12
1733998650000|2024-12-12 10:17:30|201282.9|201192.9|201271|201181|201282.9|201192.9|201270.2|201180.2|24
1733998660000|2024-12-12 10:17:40|201270.6|201180.6|201272|201182|201273.5|201183.5|201270.2|201180.2|30
1733998670000|2024-12-12 10:17:50|201272.5|201182.5|201271|201181|201272.9|201182.9|201270.1|201180.1|29
1733998680000|2024-12-12 10:18:00|201271.6|201181.6|201277.9|201187.9|201278.3|201188.3|201270.8|201180.8|18
1733998690000|2024-12-12 10:18:10|201277.8|201187.8|201273.5|201183.5|201277.8|201187.8|201273.5|201183.5|8
1733998700000|2024-12-12 10:18:20|201274|201184|201274.6|201184.6|201274.8|201184.8|201274|201184|7
1733998710000|2024-12-12 10:18:30|201274.8|201184.8|201285.8|201195.8|201292|201202|201274.8|201184.8|11
1733998720000|2024-12-12 10:18:40|201286.4|201196.4|201291|201201|201296.5|201206.5|201283.1|201193.1|18
1733998730000|2024-12-12 10:18:50|201290|201200|201291.5|201201.5|201294.7|201204.7|201281.6|201191.6|23
1733998740000|2024-12-12 10:19:00|201289.9|201199.9|201292.1|201202.1|201295.6|201205.6|201288.3|201198.3|30
1733998750000|2024-12-12 10:19:10|201291.4|201201.4|201289.2|201199.2|201291.4|201201.4|201288.6|201198.6|6
1733998760000|2024-12-12 10:19:20|201291.4|201201.4|201294.8|201204.8|201298.4|201208.4|201291.4|201201.4|13
1733998770000|2024-12-12 10:19:30|201295.2|201205.2|201281|201191|201299.7|201209.7|201279.8|201189.8|15
1733998780000|2024-12-12 10:19:40|201280.6|201190.6|201280.2|201190.2|201281.5|201191.5|201278.6|201188.6|12
1733998790000|2024-12-12 10:19:50|201280|201190|201287.7|201197.7|201287.8|201197.8|201280|201190|13
1733998800000|2024-12-12 10:20:00|201289.5|201199.5|201295.6|201205.6|201295.6|201205.6|201287.1|201197.1|14
1733998810000|2024-12-12 10:20:10|201296|201206|201296|201206|201298.1|201208.1|201292.7|201202.7|20
1733998820000|2024-12-12 10:20:20|201295.8|201205.8|201291.1|201201.1|201299.5|201209.5|201287.9|201197.9|18
1733998830000|2024-12-12 10:20:30|201291|201201|201294|201204|201294|201204|201289.7|201199.7|8
1733998840000|2024-12-12 10:20:40|201294.4|201204.4|201296.3|201206.3|201298.7|201208.7|201294.4|201204.4|11
1733998850000|2024-12-12 10:20:50|201296.5|201206.5|201290.9|201200.9|201297.5|201207.5|201287.1|201197.1|16
1733998860000|2024-12-12 10:21:00|201292.8|201202.8|201288.4|201198.4|201295.5|201205.5|201283|201193|15
1733998870000|2024-12-12 10:21:10|201287.9|201197.9|201289.7|201199.7|201289.7|201199.7|201287.7|201197.7|6
1733998880000|2024-12-12 10:21:20|201289.9|201199.9|201287.7|201197.7|201291.3|201201.3|201284.6|201194.6|18
1733998890000|2024-12-12 10:21:30|201288.1|201198.1|201295.4|201205.4|201297.4|201207.4|201286.5|201196.5|20
1733998900000|2024-12-12 10:21:40|201295|201205|201294|201204|201295.4|201205.4|201294|201204|8
1733998910000|2024-12-12 10:21:50|201294.2|201204.2|201297.3|201207.3|201299.4|201209.4|201293.6|201203.6|17
1733998920000|2024-12-12 10:22:00|201296.3|201206.3|201296.6|201206.6|201297.3|201207.3|201295.8|201205.8|13
1733998930000|2024-12-12 10:22:10|201296.4|201206.4|201290.5|201200.5|201297.8|201207.8|201290.5|201200.5|19
1733998940000|2024-12-12 10:22:20|201287.2|201197.2|201278.4|201188.4|201291.3|201201.3|201277.3|201187.3|21
1733998950000|2024-12-12 10:22:30|201279.6|201189.6|201306.9|201216.9|201306.9|201216.9|201279.6|201189.6|13
1733998960000|2024-12-12 10:22:40|201305.3|201215.3|201309.1|201219.1|201311.9|201221.9|201304.1|201214.1|13
1733998970000|2024-12-12 10:22:50|201309.9|201219.9|201305|201215|201311.3|201221.3|201304.7|201214.7|26
1733998980000|2024-12-12 10:23:00|201305.5|201215.5|201303.6|201213.6|201305.5|201215.5|201303.6|201213.6|4
1733998990000|2024-12-12 10:23:10|201301.5|201211.5|201304.7|201214.7|201305.1|201215.1|201301.5|201211.5|7
1733999000000|2024-12-12 10:23:20|201301.7|201211.7|201297.2|201207.2|201303|201213|201295.3|201205.3|14
1733999010000|2024-12-12 10:23:30|201298.9|201208.9|201300.9|201210.9|201301.7|201211.7|201296.5|201206.5|10
1733999020000|2024-12-12 10:23:40|201296.5|201206.5|201297.2|201207.2|201300.1|201210.1|201296.5|201206.5|3
1733999030000|2024-12-12 10:23:50|201296.8|201206.8|201302.2|201212.2|201303.4|201213.4|201295.6|201205.6|6
1733999040000|2024-12-12 10:24:00|201302|201212|201310|201220|201310|201220|201296.5|201206.5|14
1733999050000|2024-12-12 10:24:10|201309.2|201219.2|201302.8|201212.8|201309.2|201219.2|201297.4|201207.4|19
1733999060000|2024-12-12 10:24:20|201302.1|201212.1|201297.6|201207.6|201305.5|201215.5|201297.6|201207.6|10
1733999070000|2024-12-12 10:24:30|201298.7|201208.7|201302.8|201212.8|201303.6|201213.6|201298.3|201208.3|5
1733999080000|2024-12-12 10:24:40|201299.1|201209.1|201297.2|201207.2|201303.8|201213.8|201297.2|201207.2|8
1733999090000|2024-12-12 10:24:50|201301.3|201211.3|201302.9|201212.9|201306.5|201216.5|201298.5|201208.5|9
1733999100000|2024-12-12 10:25:00|201298.4|201208.4|201297.8|201207.8|201298.4|201208.4|201295.5|201205.5|5
1733999110000|2024-12-12 10:25:10|201297.4|201207.4|201297.5|201207.5|201301.5|201211.5|201296.7|201206.7|8
1733999120000|2024-12-12 10:25:20|201297.7|201207.7|201297.3|201207.3|201300.1|201210.1|201297.3|201207.3|7
1733999130000|2024-12-12 10:25:30|201299.8|201209.8|201297.4|201207.4|201300.8|201210.8|201296.6|201206.6|8
1733999140000|2024-12-12 10:25:40|201298.2|201208.2|201296.6|201206.6|201303|201213|201296.6|201206.6|6
1733999150000|2024-12-12 10:25:50|201294.3|201204.3|201294.2|201204.2|201294.6|201204.6|201294.2|201204.2|4
1733999160000|2024-12-12 10:26:00|201293.8|201203.8|201290.2|201200.2|201296|201206|201290.1|201200.1|4
1733999170000|2024-12-12 10:26:10|201294.2|201204.2|201288|201198|201296.9|201206.9|201282.5|201192.5|8
1733999180000|2024-12-12 10:26:20|201286.4|201196.4|201285|201195|201286.4|201196.4|201283.8|201193.8|13
1733999190000|2024-12-12 10:26:30|201284.7|201194.7|201284.5|201194.5|201284.7|201194.7|201284.5|201194.5|2
1733999200000|2024-12-12 10:26:40|201286.7|201196.7|201287.6|201197.6|201292.1|201202.1|201285|201195|13
1733999210000|2024-12-12 10:26:50|201285.2|201195.2|201289.3|201199.3|201292.8|201202.8|201285.2|201195.2|9
1733999220000|2024-12-12 10:27:00|201290.6|201200.6|201302.1|201212.1|201305|201215|201290.6|201200.6|11
1733999230000|2024-12-12 10:27:10|201303.8|201213.8|201305.3|201215.3|201309|201219|201301.8|201211.8|14
1733999240000|2024-12-12 10:27:20|201308.6|201218.6|201306.5|201216.5|201309.8|201219.8|201302.8|201212.8|15
1733999250000|2024-12-12 10:27:30|201306.6|201216.6|201307.2|201217.2|201307.6|201217.6|201306.6|201216.6|3
1733999260000|2024-12-12 10:27:40|201308|201218|201308|201218|201308.7|201218.7|201306|201216|17
1733999270000|2024-12-12 10:27:50|201306|201216|201301.2|201211.2|201309.2|201219.2|201301.2|201211.2|21
1733999280000|2024-12-12 10:28:00|201298.9|201208.9|201294.4|201204.4|201305.3|201215.3|201293.6|201203.6|12
1733999290000|2024-12-12 10:28:10|201295.3|201205.3|201297.9|201207.9|201306.5|201216.5|201295.3|201205.3|10
1733999300000|2024-12-12 10:28:20|201297.7|201207.7|201303.6|201213.6|201303.6|201213.6|201297.7|201207.7|3
1733999310000|2024-12-12 10:28:30|201297.4|201207.4|201297.4|201207.4|201297.4|201207.4|201297.4|201207.4|1
1733999320000|2024-12-12 10:28:40|201299.3|201209.3|201295.5|201205.5|201305.5|201215.5|201295.5|201205.5|10
1733999330000|2024-12-12 10:28:50|201300|201210|201303.3|201213.3|201303.3|201213.3|201294.9|201204.9|8
1733999340000|2024-12-12 10:29:00|201301.2|201211.2|201297.4|201207.4|201304.7|201214.7|201297|201207|9
1733999350000|2024-12-12 10:29:10|201297|201207|201295.8|201205.8|201301.2|201211.2|201293.4|201203.4|7
1733999360000|2024-12-12 10:29:20|201290.8|201200.8|201269.1|201179.1|201290.8|201200.8|201266.8|201176.8|12
1733999370000|2024-12-12 10:29:30|201271.4|201181.4|201269.1|201179.1|201272.5|201182.5|201269.1|201179.1|3
1733999380000|2024-12-12 10:29:40|201268.9|201178.9|201268.9|201178.9|201268.9|201178.9|201268.9|201178.9|1
1733999390000|2024-12-12 10:29:50|201266.5|201176.5|201270.5|201180.5|201270.5|201180.5|201265.1|201175.1|10
1733999400000|2024-12-12 10:30:00|201267.5|201177.5|201271.5|201181.5|201271.5|201181.5|201265|201175|4
1733999410000|2024-12-12 10:30:10|201268.6|201178.6|201266.5|201176.5|201268.6|201178.6|201264.4|201174.4|3
1733999420000|2024-12-12 10:30:20|201271.9|201181.9|201271.5|201181.5|201271.9|201181.9|201266.3|201176.3|10
1733999430000|2024-12-12 10:30:30|201266.3|201176.3|201271.7|201181.7|201272.9|201182.9|201266.3|201176.3|8
1733999440000|2024-12-12 10:30:40|201266.3|201176.3|201258.6|201168.6|201269.5|201179.5|201256.5|201166.5|12
1733999450000|2024-12-12 10:30:50|201259.8|201169.8|201257.2|201167.2|201261|201171|201256.6|201166.6|21
1733999460000|2024-12-12 10:31:00|201256.6|201166.6|201281.2|201191.2|201286.3|201196.3|201256.6|201166.6|12
1733999470000|2024-12-12 10:31:10|201281.3|201191.3|201270.6|201180.6|201282.9|201192.9|201270.6|201180.6|16
1733999480000|2024-12-12 10:31:20|201270.2|201180.2|201271.6|201181.6|201271.6|201181.6|201270|201180|3
1733999490000|2024-12-12 10:31:30|201272.6|201182.6|201271.6|201181.6|201272.8|201182.8|201270.2|201180.2|12
1733999500000|2024-12-12 10:31:40|201271.2|201181.2|201272.1|201182.1|201274.6|201184.6|201271.2|201181.2|6
1733999510000|2024-12-12 10:31:50|201271.7|201181.7|201274.8|201184.8|201278|201188|201271.7|201181.7|15
1733999520000|2024-12-12 10:32:00|201273.7|201183.7|201274.7|201184.7|201279.6|201189.6|201269.8|201179.8|21
1733999530000|2024-12-12 10:32:10|201274.1|201184.1|201271.9|201181.9|201274.1|201184.1|201271.7|201181.7|9
1733999540000|2024-12-12 10:32:20|201270.9|201180.9|201276.2|201186.2|201279.1|201189.1|201270.2|201180.2|21
1733999550000|2024-12-12 10:32:30|201273.6|201183.6|201279.1|201189.1|201280.7|201190.7|201273.6|201183.6|15
1733999560000|2024-12-12 10:32:40|201278.3|201188.3|201302.1|201212.1|201304|201214|201277|201187|20
1733999570000|2024-12-12 10:32:50|201303.3|201213.3|201307.9|201217.9|201311.4|201221.4|201302.7|201212.7|24
1733999580000|2024-12-12 10:33:00|201308.9|201218.9|201315.6|201225.6|201315.6|201225.6|201305.3|201215.3|29
1733999590000|2024-12-12 10:33:10|201317.1|201227.1|201318.6|201228.6|201323.9|201233.9|201315.7|201225.7|27
1733999600000|2024-12-12 10:33:20|201319.6|201229.6|201319.1|201229.1|201319.7|201229.7|201309.2|201219.2|26
1733999610000|2024-12-12 10:33:30|201319.2|201229.2|201316.5|201226.5|201320.2|201230.2|201310.1|201220.1|32
1733999620000|2024-12-12 10:33:40|201315.4|201225.4|201316.2|201226.2|201317.9|201227.9|201312.6|201222.6|27
1733999630000|2024-12-12 10:33:50|201321.5|201231.5|201320.4|201230.4|201322.9|201232.9|201319.3|201229.3|22
1733999640000|2024-12-12 10:34:00|201321|201231|201318.4|201228.4|201321.4|201231.4|201312.8|201222.8|31
1733999650000|2024-12-12 10:34:10|201319.5|201229.5|201310.6|201220.6|201320.1|201230.1|201309.2|201219.2|25
1733999660000|2024-12-12 10:34:20|201312.1|201222.1|201323.6|201233.6|201329.8|201239.8|201309.9|201219.9|20
1733999670000|2024-12-12 10:34:30|201324.5|201234.5|201323.6|201233.6|201327.4|201237.4|201320.1|201230.1|11
1733999680000|2024-12-12 10:34:40|201322.1|201232.1|201320|201230|201326.8|201236.8|201320|201230|17
1733999690000|2024-12-12 10:34:50|201319.7|201229.7|201323.2|201233.2|201323.7|201233.7|201315|201225|15
1733999700000|2024-12-12 10:35:00|201323.1|201233.1|201322.1|201232.1|201323.7|201233.7|201321.4|201231.4|13
1733999710000|2024-12-12 10:35:10|201321.7|201231.7|201321.7|201231.7|201326.7|201236.7|201317.3|201227.3|14
1733999720000|2024-12-12 10:35:20|201321.9|201231.9|201320.5|201230.5|201327|201237|201320.5|201230.5|10
1733999730000|2024-12-12 10:35:30|201323.4|201233.4|201318.4|201228.4|201323.4|201233.4|201317.6|201227.6|18
1733999740000|2024-12-12 10:35:40|201317.6|201227.6|201322.5|201232.5|201323.3|201233.3|201317.6|201227.6|6
1733999750000|2024-12-12 10:35:50|201322.3|201232.3|201324|201234|201324.3|201234.3|201319.9|201229.9|24
1733999760000|2024-12-12 10:36:00|201322.9|201232.9|201320.7|201230.7|201323.5|201233.5|201318.3|201228.3|13
1733999770000|2024-12-12 10:36:10|201321.3|201231.3|201320.2|201230.2|201322.4|201232.4|201313.4|201223.4|19
1733999780000|2024-12-12 10:36:20|201320|201230|201323.1|201233.1|201323.1|201233.1|201320|201230|7
1733999790000|2024-12-12 10:36:30|201322.9|201232.9|201319.1|201229.1|201322.9|201232.9|201318.2|201228.2|13
1733999800000|2024-12-12 10:36:40|201319.5|201229.5|201320.5|201230.5|201323|201233|201319.5|201229.5|14
1733999810000|2024-12-12 10:36:50|201320.9|201230.9|201316.8|201226.8|201321.5|201231.5|201314.3|201224.3|14
1733999820000|2024-12-12 10:37:00|201317.8|201227.8|201323.6|201233.6|201328.6|201238.6|201314.9|201224.9|22
1733999830000|2024-12-12 10:37:10|201322.8|201232.8|201316.9|201226.9|201325.3|201235.3|201316.9|201226.9|21
1733999840000|2024-12-12 10:37:20|201317.6|201227.6|201320.7|201230.7|201326.2|201236.2|201316.6|201226.6|23
1733999850000|2024-12-12 10:37:30|201322.3|201232.3|201354.9|201264.9|201356.7|201266.7|201321.1|201231.1|26
1733999860000|2024-12-12 10:37:40|201354|201264|201344.3|201254.3|201354|201264|201344.3|201254.3|8
1733999870000|2024-12-12 10:37:50|201345.4|201255.4|201344.7|201254.7|201346.2|201256.2|201344.7|201254.7|4
1733999880000|2024-12-12 10:38:00|201348.9|201258.9|201348.4|201258.4|201355|201265|201345.4|201255.4|16
1733999890000|2024-12-12 10:38:10|201347|201257|201344.2|201254.2|201350.9|201260.9|201342.1|201252.1|15
1733999900000|2024-12-12 10:38:20|201343.5|201253.5|201338.2|201248.2|201344.3|201254.3|201338.2|201248.2|20
1733999910000|2024-12-12 10:38:30|201339.8|201249.8|201339.6|201249.6|201347.2|201257.2|201338.8|201248.8|21
1733999920000|2024-12-12 10:38:40|201310.8|201220.8|201308|201218|201310.8|201220.8|201300.2|201210.2|24
1733999930000|2024-12-12 10:38:50|201310|201220|201317.7|201227.7|201320.6|201230.6|201307.3|201217.3|17
1733999940000|2024-12-12 10:39:00|201316.7|201226.7|201323.5|201233.5|201323.5|201233.5|201316.7|201226.7|23
1733999950000|2024-12-12 10:39:10|201322.5|201232.5|201317|201227|201325.7|201235.7|201313.8|201223.8|24
1733999960000|2024-12-12 10:39:20|201318.6|201228.6|201313.9|201223.9|201318.9|201228.9|201308.4|201218.4|15
1733999970000|2024-12-12 10:39:30|201312.1|201222.1|201305.3|201215.3|201315.3|201225.3|201305|201215|9
1733999980000|2024-12-12 10:39:40|201309.8|201219.8|201310.2|201220.2|201310.2|201220.2|201309.6|201219.6|7
1733999990000|2024-12-12 10:39:50|201308.4|201218.4|201310.8|201220.8|201318.1|201228.1|201307.6|201217.6|10
1734000000000|2024-12-12 10:40:00|201310.4|201220.4|201321.6|201231.6|201323|201233|201309.7|201219.7|13
1734000010000|2024-12-12 10:40:10|201320.3|201230.3|201321.4|201231.4|201322.2|201232.2|201318.1|201228.1|15
1734000020000|2024-12-12 10:40:20|201322.1|201232.1|201311.9|201221.9|201322.1|201232.1|201311.1|201221.1|14
1734000030000|2024-12-12 10:40:30|201313.8|201223.8|201312.2|201222.2|201317|201227|201311.3|201221.3|11
1734000040000|2024-12-12 10:40:40|201312.8|201222.8|201297.3|201207.3|201313.6|201223.6|201296.8|201206.8|14
1734000050000|2024-12-12 10:40:50|201298.1|201208.1|201262.1|201172.1|201301.1|201211.1|201262.1|201172.1|15
1734000060000|2024-12-12 10:41:00|201262.3|201172.3|201275.5|201185.5|201278.1|201188.1|201262.3|201172.3|20
1734000070000|2024-12-12 10:41:10|201276.3|201186.3|201282.2|201192.2|201289.9|201199.9|201275.8|201185.8|23
1734000080000|2024-12-12 10:41:20|201282|201192|201283.1|201193.1|201288.9|201198.9|201279.6|201189.6|28
1734000090000|2024-12-12 10:41:30|201283.5|201193.5|201290.7|201200.7|201290.7|201200.7|201280.4|201190.4|12
1734000100000|2024-12-12 10:41:40|201290.9|201200.9|201305.4|201215.4|201310.7|201220.7|201290.9|201200.9|25
1734000110000|2024-12-12 10:41:50|201308.7|201218.7|201297.9|201207.9|201311.1|201221.1|201296.8|201206.8|21
1734000120000|2024-12-12 10:42:00|201300.5|201210.5|201305.2|201215.2|201307.6|201217.6|201299.2|201209.2|24
1734000130000|2024-12-12 10:42:10|201304.3|201214.3|201302|201212|201307.9|201217.9|201300.6|201210.6|28
1734000140000|2024-12-12 10:42:20|201303.2|201213.2|201298.9|201208.9|201304.7|201214.7|201297.2|201207.2|24
1734000150000|2024-12-12 10:42:30|201298.7|201208.7|201303.5|201213.5|201305.9|201215.9|201298.7|201208.7|25
1734000160000|2024-12-12 10:42:40|201301.6|201211.6|201303.7|201213.7|201304.7|201214.7|201301|201211|26
1734000170000|2024-12-12 10:42:50|201301.9|201211.9|201303.7|201213.7|201306.9|201216.9|201295.1|201205.1|24
1734000180000|2024-12-12 10:43:00|201298.4|201208.4|201292.9|201202.9|201298.4|201208.4|201292.1|201202.1|27
1734000190000|2024-12-12 10:43:10|201293.7|201203.7|201297.9|201207.9|201301.4|201211.4|201293.5|201203.5|29
1734000200000|2024-12-12 10:43:20|201301.2|201211.2|201294.6|201204.6|201302.4|201212.4|201292.7|201202.7|31
1734000210000|2024-12-12 10:43:30|201293.9|201203.9|201292|201202|201295|201205|201290.8|201200.8|20
1734000220000|2024-12-12 10:43:40|201298.9|201208.9|201295.4|201205.4|201298.9|201208.9|201290.5|201200.5|26
1734000230000|2024-12-12 10:43:50|201295.5|201205.5|201292.5|201202.5|201298.5|201208.5|201290.8|201200.8|21
1734000240000|2024-12-12 10:44:00|201291.5|201201.5|201295|201205|201298.9|201208.9|201289|201199|20
1734000250000|2024-12-12 10:44:10|201296.1|201206.1|201292.6|201202.6|201296.1|201206.1|201291.3|201201.3|28
1734000260000|2024-12-12 10:44:20|201294.1|201204.1|201292.6|201202.6|201295.9|201205.9|201291.9|201201.9|26
1734000270000|2024-12-12 10:44:30|201292.8|201202.8|201294.4|201204.4|201302.3|201212.3|201292.5|201202.5|29
1734000280000|2024-12-12 10:44:40|201293.4|201203.4|201304|201214|201305.4|201215.4|201293.4|201203.4|35
1734000290000|2024-12-12 10:44:50|201301.2|201211.2|201295.3|201205.3|201303.2|201213.2|201294.1|201204.1|36
1734000300000|2024-12-12 10:45:00|201297.9|201207.9|201296.9|201206.9|201297.9|201207.9|201292.4|201202.4|21
1734000310000|2024-12-12 10:45:10|201295.8|201205.8|201294.6|201204.6|201295.8|201205.8|201294.3|201204.3|6
1734000320000|2024-12-12 10:45:20|201294.7|201204.7|201296.2|201206.2|201300.4|201210.4|201294.7|201204.7|10
1734000330000|2024-12-12 10:45:30|201295|201205|201296.8|201206.8|201298|201208|201295|201205|8
1734000340000|2024-12-12 10:45:40|201297|201207|201296.4|201206.4|201297.4|201207.4|201296.4|201206.4|3
1734000350000|2024-12-12 10:45:50|201297.8|201207.8|201295.7|201205.7|201302.3|201212.3|201295.2|201205.2|7
1734000360000|2024-12-12 10:46:00|201295.1|201205.1|201293.7|201203.7|201295.1|201205.1|201292.7|201202.7|9
1734000370000|2024-12-12 10:46:10|201293.5|201203.5|201304|201214|201305.6|201215.6|201292.9|201202.9|12
1734000380000|2024-12-12 10:46:20|201303|201213|201303|201213|201303.2|201213.2|201301.7|201211.7|7
1734000390000|2024-12-12 10:46:30|201302.6|201212.6|201304.9|201214.9|201304.9|201214.9|201302|201212|9
1734000400000|2024-12-12 10:46:40|201303|201213|201303.4|201213.4|201303.4|201213.4|201299|201209|11
1734000410000|2024-12-12 10:46:50|201300.2|201210.2|201306.8|201216.8|201307.1|201217.1|201299.2|201209.2|8
1734000420000|2024-12-12 10:47:00|201307|201217|201305.5|201215.5|201307|201217|201304.6|201214.6|6
1734000430000|2024-12-12 10:47:10|201304.7|201214.7|201302.9|201212.9|201305.4|201215.4|201299.9|201209.9|9
1734000440000|2024-12-12 10:47:20|201303.9|201213.9|201303|201213|201305.6|201215.6|201303|201213|16
1734000450000|2024-12-12 10:47:30|201302|201212|201311.5|201221.5|201311.5|201221.5|201298.7|201208.7|19
1734000460000|2024-12-12 10:47:40|201310.7|201220.7|201309.3|201219.3|201311.4|201221.4|201303|201213|21
1734000470000|2024-12-12 10:47:50|201309.1|201219.1|201310.4|201220.4|201310.4|201220.4|201305.3|201215.3|17
1734000480000|2024-12-12 10:48:00|201310.6|201220.6|201300.2|201210.2|201312.6|201222.6|201298.8|201208.8|25
1734000490000|2024-12-12 10:48:10|201306.2|201216.2|201307.2|201217.2|201310.5|201220.5|201304.2|201214.2|25
1734000500000|2024-12-12 10:48:20|201307.8|201217.8|201296.9|201206.9|201308|201218|201293.1|201203.1|33
1734000510000|2024-12-12 10:48:30|201291.6|201201.6|201291.9|201201.9|201295.1|201205.1|201291.6|201201.6|26
1734000520000|2024-12-12 10:48:40|201292.9|201202.9|201293.6|201203.6|201303.3|201213.3|201291.1|201201.1|16
1734000530000|2024-12-12 10:48:50|201294.6|201204.6|201291.6|201201.6|201294.6|201204.6|201290.5|201200.5|11
1734000540000|2024-12-12 10:49:00|201290.2|201200.2|201289.6|201199.6|201293.8|201203.8|201289.6|201199.6|12
1734000550000|2024-12-12 10:49:10|201289.5|201199.5|201289.3|201199.3|201289.5|201199.5|201289.3|201199.3|3
1734000560000|2024-12-12 10:49:20|201300.2|201210.2|201289.1|201199.1|201300.2|201210.2|201289.1|201199.1|20
1734000570000|2024-12-12 10:49:30|201289.7|201199.7|201292|201202|201296.2|201206.2|201289.1|201199.1|7
1734000580000|2024-12-12 10:49:40|201292.8|201202.8|201295.6|201205.6|201296.1|201206.1|201292.8|201202.8|8
1734000590000|2024-12-12 10:49:50|201299.5|201209.5|201294.1|201204.1|201299.5|201209.5|201292.4|201202.4|12
1734000600000|2024-12-12 10:50:00|201295.3|201205.3|201299.4|201209.4|201303.3|201213.3|201295.3|201205.3|22
1734000610000|2024-12-12 10:50:10|201299.6|201209.6|201292.1|201202.1|201300.6|201210.6|201292.1|201202.1|13
1734000620000|2024-12-12 10:50:20|201293.3|201203.3|201293.5|201203.5|201293.8|201203.8|201291.5|201201.5|8
1734000630000|2024-12-12 10:50:30|201294.5|201204.5|201291.2|201201.2|201299.4|201209.4|201290.4|201200.4|10
1734000640000|2024-12-12 10:50:40|201290.8|201200.8|201290.7|201200.7|201291|201201|201290.5|201200.5|5
1734000650000|2024-12-12 10:50:50|201290.9|201200.9|201289.7|201199.7|201292.3|201202.3|201289.7|201199.7|9
1734000660000|2024-12-12 10:51:00|201288.7|201198.7|201291.7|201201.7|201293.7|201203.7|201288.7|201198.7|10
1734000670000|2024-12-12 10:51:10|201292.3|201202.3|201291.2|201201.2|201297.5|201207.5|201291.2|201201.2|22
1734000680000|2024-12-12 10:51:20|201292.8|201202.8|201290.3|201200.3|201295.6|201205.6|201287.9|201197.9|12
1734000690000|2024-12-12 10:51:30|201290.7|201200.7|201292.3|201202.3|201292.3|201202.3|201290.1|201200.1|4
1734000700000|2024-12-12 10:51:40|201290.7|201200.7|201299|201209|201299|201209|201289.9|201199.9|10
1734000710000|2024-12-12 10:51:50|201297.7|201207.7|201296.4|201206.4|201298.1|201208.1|201289.7|201199.7|11
1734000720000|2024-12-12 10:52:00|201300.4|201210.4|201291|201201|201300.4|201210.4|201289.3|201199.3|9
1734000730000|2024-12-12 10:52:10|201290.8|201200.8|201290.9|201200.9|201293.2|201203.2|201289.4|201199.4|10
1734000740000|2024-12-12 10:52:20|201290.3|201200.3|201289.1|201199.1|201290.3|201200.3|201289.1|201199.1|6
1734000750000|2024-12-12 10:52:30|201289.2|201199.2|201288.9|201198.9|201289.2|201199.2|201288.9|201198.9|3
1734000760000|2024-12-12 10:52:40|201289.4|201199.4|201293.5|201203.5|201299.1|201209.1|201289.4|201199.4|13
1734000770000|2024-12-12 10:52:50|201292.5|201202.5|201289|201199|201292.5|201202.5|201289|201199|9
1734000780000|2024-12-12 10:53:00|201289.1|201199.1|201292.2|201202.2|201292.2|201202.2|201289|201199|3
1734000790000|2024-12-12 10:53:10|201293.8|201203.8|201292.9|201202.9|201300.2|201210.2|201291.4|201201.4|13
1734000800000|2024-12-12 10:53:20|201293.1|201203.1|201299.2|201209.2|201299.2|201209.2|201291|201201|11
1734000810000|2024-12-12 10:53:30|201298|201208|201331.4|201241.4|201335.6|201245.6|201294.2|201204.2|8
1734000820000|2024-12-12 10:53:40|201331.6|201241.6|201331|201241|201331.6|201241.6|201330.9|201240.9|3
1734000830000|2024-12-12 10:53:50|201335.8|201245.8|201331.6|201241.6|201335.8|201245.8|201331.5|201241.5|5
1734000840000|2024-12-12 10:54:00|201331.8|201241.8|201333.8|201243.8|201333.8|201243.8|201331.5|201241.5|8
1734000850000|2024-12-12 10:54:10|201332.3|201242.3|201331.6|201241.6|201332.3|201242.3|201331.6|201241.6|2
1734000860000|2024-12-12 10:54:20|201335.7|201245.7|201332.9|201242.9|201336.2|201246.2|201332.9|201242.9|5
1734000870000|2024-12-12 10:54:30|201333|201243|201332.3|201242.3|201333|201243|201332.3|201242.3|3
1734000880000|2024-12-12 10:54:40|201331.2|201241.2|201331.2|201241.2|201331.2|201241.2|201331.1|201241.1|3
1734000890000|2024-12-12 10:54:50|201331.1|201241.1|201331.1|201241.1|201331.2|201241.2|201331.1|201241.1|3
1734000900000|2024-12-12 10:55:00|201332.8|201242.8|201333.9|201243.9|201333.9|201243.9|201332.8|201242.8|4
1734000910000|2024-12-12 10:55:10|201339.4|201249.4|201344.9|201254.9|201345.8|201255.8|201339.4|201249.4|11
1734000920000|2024-12-12 10:55:20|201347.8|201257.8|201341.5|201251.5|201347.8|201257.8|201341.5|201251.5|5
1734000930000|2024-12-12 10:55:30|201342.7|201252.7|201348.5|201258.5|201350.8|201260.8|201342.7|201252.7|13
1734000940000|2024-12-12 10:55:40|201348.9|201258.9|201346|201256|201348.9|201258.9|201346|201256|2
1734000950000|2024-12-12 10:55:50|201345.8|201255.8|201344|201254|201345.8|201255.8|201338.4|201248.4|23
1734000960000|2024-12-12 10:56:00|201342.3|201252.3|201342.8|201252.8|201344.4|201254.4|201338.6|201248.6|24
1734000970000|2024-12-12 10:56:10|201343|201253|201347.5|201257.5|201349.1|201259.1|201343|201253|12
1734000980000|2024-12-12 10:56:20|201346.7|201256.7|201346.5|201256.5|201348.9|201258.9|201345.5|201255.5|17
1734000990000|2024-12-12 10:56:30|201347.6|201257.6|201347.5|201257.5|201350.9|201260.9|201346.9|201256.9|11
1734001000000|2024-12-12 10:56:40|201347.7|201257.7|201319.2|201269.2|201349.9|201269.2|201319.2|201243.4|21
1734001010000|2024-12-12 10:56:50|201320.4|201270.4|201314.9|201264.9|201344.3|201279.3|201314.7|201246.1|30
1734001020000|2024-12-12 10:57:00|201323|201273|201318.5|201268.5|201348.6|201275.2|201314.2|201258.6|32
1734001030000|2024-12-12 10:57:10|201318.6|201268.6|201316.9|201266.9|201324.1|201274.1|201313.1|201263.1|26
1734001040000|2024-12-12 10:57:20|201315|201265|201317.6|201267.6|201336.3|201270.4|201310.5|201245.4|27
1734001050000|2024-12-12 10:57:30|201315.3|201265.3|201318.1|201268.1|201340|201270.6|201313.9|201244|28
1734001060000|2024-12-12 10:57:40|201317.6|201267.6|201317.8|201267.8|201321|201271|201311.8|201261.8|25
1734001070000|2024-12-12 10:57:50|201315.7|201265.7|201323.7|201233.7|201326.2|201265.7|201302.4|201226.2|34
1734001080000|2024-12-12 10:58:00|201322.8|201232.8|201335.4|201245.4|201335.4|201245.4|201320.7|201230.7|25
1734001090000|2024-12-12 10:58:10|201333.5|201243.5|201318.2|201228.2|201337.9|201247.9|201316|201226|22
1734001100000|2024-12-12 10:58:20|201319.1|201229.1|201320|201230|201322|201232|201317.5|201227.5|23
1734001110000|2024-12-12 10:58:30|201320.1|201230.1|201324.1|201234.1|201331.6|201241.6|201320.1|201230.1|21
1734001120000|2024-12-12 10:58:40|201324.4|201234.4|201321.9|201231.9|201328.5|201238.5|201320.2|201230.2|17
1734001130000|2024-12-12 10:58:50|201321.8|201231.8|201316.8|201226.8|201323.6|201233.6|201315.8|201225.8|10
1734001140000|2024-12-12 10:59:00|201317|201227|201315|201225|201319.9|201229.9|201313.3|201223.3|31
1734001150000|2024-12-12 10:59:10|201314.7|201224.7|201300.9|201210.9|201315.5|201225.5|201296.7|201206.7|33
1734001160000|2024-12-12 10:59:20|201295.6|201205.6|201304.1|201214.1|201304.6|201214.6|201295.6|201205.6|30
1734001170000|2024-12-12 10:59:30|201301.7|201211.7|201305.2|201215.2|201305.2|201215.2|201301.7|201211.7|28
1734001180000|2024-12-12 10:59:40|201304|201214|201303.4|201213.4|201306.4|201216.4|201299|201209|35
1734001190000|2024-12-12 10:59:50|201303.1|201213.1|201306.3|201216.3|201307|201217|201301.4|201211.4|35
1734001200000|2024-12-12 11:00:00|201302.6|201212.6|201303.3|201213.3|201304.6|201214.6|201298.4|201208.4|34
1734001210000|2024-12-12 11:00:10|201301.4|201211.4|201300.1|201210.1|201303|201213|201300|201210|32
1734001220000|2024-12-12 11:00:20|201301.9|201211.9|201302.8|201212.8|201303.7|201213.7|201301.8|201211.8|28
1734001230000|2024-12-12 11:00:30|201302.4|201212.4|201296.3|201206.3|201303.1|201213.1|201296.3|201206.3|29
1734001240000|2024-12-12 11:00:40|201297.1|201207.1|201290.1|201200.1|201298.7|201208.7|201287.8|201197.8|29
1734001250000|2024-12-12 11:00:50|201289.3|201199.3|201270.7|201180.7|201295|201205|201267.4|201177.4|19
1734001260000|2024-12-12 11:01:00|201270.3|201180.3|201289.4|201199.4|201291.1|201201.1|201270.3|201180.3|24
1734001270000|2024-12-12 11:01:10|201289.5|201199.5|201295.4|201205.4|201298|201208|201289.3|201199.3|20
1734001280000|2024-12-12 11:01:20|201295.3|201205.3|201296.1|201206.1|201296.5|201206.5|201294.9|201204.9|23
1734001290000|2024-12-12 11:01:30|201295.9|201205.9|201296.7|201206.7|201297.9|201207.9|201295.3|201205.3|29
1734001300000|2024-12-12 11:01:40|201296.1|201206.1|201296.2|201206.2|201296.7|201206.7|201295.8|201205.8|19
1734001310000|2024-12-12 11:01:50|201295.8|201205.8|201295|201205|201298|201208|201295|201205|23
1734001320000|2024-12-12 11:02:00|201295.2|201205.2|201275.5|201185.5|201296.3|201206.3|201274.1|201184.1|22
1734001330000|2024-12-12 11:02:10|201275.4|201185.4|201282.6|201192.6|201288.9|201198.9|201274.7|201184.7|27
1734001340000|2024-12-12 11:02:20|201285.6|201195.6|201283|201193|201289.4|201199.4|201282.6|201192.6|20
1734001350000|2024-12-12 11:02:30|201283.8|201193.8|201283|201193|201284|201194|201281.8|201191.8|18
1734001360000|2024-12-12 11:02:40|201284|201194|201283.9|201193.9|201286.5|201196.5|201282.2|201192.2|16
1734001370000|2024-12-12 11:02:50|201282.7|201192.7|201283|201193|201290.4|201200.4|201280.7|201190.7|30
1734001380000|2024-12-12 11:03:00|201284.7|201194.7|201287.6|201197.6|201290.8|201200.8|201280.7|201190.7|24
1734001390000|2024-12-12 11:03:10|201287.2|201197.2|201289.6|201199.6|201289.8|201199.8|201287|201197|7
1734001400000|2024-12-12 11:03:20|201289.5|201199.5|201289.6|201199.6|201289.6|201199.6|201289.5|201199.5|2
1734001410000|2024-12-12 11:03:30|201292.6|201202.6|201292.5|201202.5|201292.6|201202.6|201288.9|201198.9|7
1734001420000|2024-12-12 11:03:40|201289.2|201199.2|201293.6|201203.6|201293.6|201203.6|201289.2|201199.2|4
1734001430000|2024-12-12 11:03:50|201290.4|201200.4|201290.4|201200.4|201290.4|201200.4|201290.2|201200.2|5
1734001440000|2024-12-12 11:04:00|201290.6|201200.6|201289.6|201199.6|201294.5|201204.5|201289.6|201199.6|9
1734001450000|2024-12-12 11:04:10|201289.7|201199.7|201289.7|201199.7|201293|201203|201289.7|201199.7|3
1734001460000|2024-12-12 11:04:20|201289.6|201199.6|201289.9|201199.9|201289.9|201199.9|201289.6|201199.6|3
1734001470000|2024-12-12 11:04:30|201291.1|201201.1|201291.3|201201.3|201291.3|201201.3|201291.1|201201.1|2
1734001480000|2024-12-12 11:04:40|201292|201202|201291.5|201201.5|201294.6|201204.6|201291|201201|8
1734001490000|2024-12-12 11:04:50|201292.4|201202.4|201292.1|201202.1|201292.6|201202.6|201292.1|201202.1|4
1734001500000|2024-12-12 11:05:00|201293.7|201203.7|201292.2|201202.2|201293.8|201203.8|201292.2|201202.2|3
1734001510000|2024-12-12 11:05:10|201292.4|201202.4|201292.2|201202.2|201292.4|201202.4|201292.2|201202.2|6
1734001520000|2024-12-12 11:05:20|201292.1|201202.1|201285|201195|201292.1|201202.1|201276.3|201186.3|4
1734001530000|2024-12-12 11:05:30|201284.5|201194.5|201251|201161|201284.7|201194.7|201251|201161|24
1734001540000|2024-12-12 11:05:40|201250.9|201160.9|201255.3|201165.3|201257.6|201167.6|201250.5|201160.5|17
1734001550000|2024-12-12 11:05:50|201252.1|201162.1|201242.7|201152.7|201252.1|201162.1|201227.5|201137.5|31
1734001560000|2024-12-12 11:06:00|201241.4|201151.4|201257.1|201167.1|201257.1|201167.1|201241.4|201151.4|22
1734001570000|2024-12-12 11:06:10|201259.4|201169.4|201257.9|201167.9|201261.6|201171.6|201256.4|201166.4|14
1734001580000|2024-12-12 11:06:20|201256.7|201166.7|201256.7|201166.7|201258.3|201168.3|201256.3|201166.3|13
1734001590000|2024-12-12 11:06:30|201257.2|201167.2|201233.7|201143.7|201270.7|201180.7|201233.7|201143.7|20
1734001600000|2024-12-12 11:06:40|201226.6|201136.6|201240.4|201150.4|201243.2|201153.2|201224.5|201134.5|38
1734001610000|2024-12-12 11:06:50|201241.6|201151.6|201222|201132|201246.1|201156.1|201220.1|201130.1|25
1734001620000|2024-12-12 11:07:00|201221.8|201131.8|201241.3|201151.3|201241.3|201151.3|201221.7|201131.7|24
1734001630000|2024-12-12 11:07:10|201239|201149|201281.2|201191.2|201292.5|201207.9|201239|201149|24
1734001640000|2024-12-12 11:07:20|201284.1|201194.1|201282.8|201192.8|201302.2|201212.2|201275.6|201185.6|36
1734001650000|2024-12-12 11:07:30|201287.9|201197.9|201293.9|201203.9|201296.9|201206.9|201278.7|201188.7|31
1734001660000|2024-12-12 11:07:40|201289.8|201199.8|201271|201181|201292.3|201202.3|201265|201175|24
1734001670000|2024-12-12 11:07:50|201271.6|201181.6|201266.1|201176.1|201271.6|201181.6|201262.3|201172.3|29
1734001680000|2024-12-12 11:08:00|201266.8|201176.8|201275.4|201185.4|201278.1|201188.1|201263.2|201173.2|33
1734001690000|2024-12-12 11:08:10|201275.8|201185.8|201269.8|201179.8|201278.7|201188.7|201269.8|201179.8|26
1734001700000|2024-12-12 11:08:20|201270.5|201180.5|201305.4|201215.4|201305.4|201215.4|201270.5|201180.5|28
1734001710000|2024-12-12 11:08:30|201305.6|201215.6|201329.3|201239.3|201341.9|201251.9|201305.6|201215.6|30
1734001720000|2024-12-12 11:08:40|201332.9|201242.9|201329|201239|201338.1|201248.1|201328.9|201238.9|16
1734001730000|2024-12-12 11:08:50|201331.4|201241.4|201334.5|201244.5|201335.9|201245.9|201327.2|201237.2|8
1734001740000|2024-12-12 11:09:00|201330.8|201240.8|201356.6|201266.6|201356.6|201266.6|201330.8|201240.8|20
1734001750000|2024-12-12 11:09:10|201353.5|201263.5|201350.4|201260.4|201354.8|201264.8|201342.8|201252.8|28
1734001760000|2024-12-12 11:09:20|201348.8|201258.8|201350.8|201260.8|201358.1|201268.1|201346.5|201256.5|24
1734001770000|2024-12-12 11:09:30|201350.7|201260.7|201333.7|201243.7|201350.7|201260.7|201333.7|201243.7|27
1734001780000|2024-12-12 11:09:40|201301.3|201211.3|201297.7|201207.7|201304|201214|201292.8|201202.8|25
1734001790000|2024-12-12 11:09:50|201296|201206|201297.1|201207.1|201302.4|201212.4|201295.7|201205.7|8
1734001800000|2024-12-12 11:10:00|201299.7|201209.7|201309.6|201219.6|201309.6|201219.6|201296.7|201206.7|18
1734001810000|2024-12-12 11:10:10|201314.9|201224.9|201311.4|201221.4|201327.9|201237.9|201311.4|201221.4|26
1734001820000|2024-12-12 11:10:20|201311.6|201221.6|201322.7|201232.7|201322.7|201232.7|201311.6|201221.6|14
1734001830000|2024-12-12 11:10:30|201320.3|201230.3|201324.3|201234.3|201327.7|201237.7|201316.7|201226.7|16
1734001840000|2024-12-12 11:10:40|201325.2|201235.2|201321.4|201231.4|201328.9|201238.9|201319|201229|24
1734001850000|2024-12-12 11:10:50|201324.3|201234.3|201327.5|201237.5|201327.5|201237.5|201317.6|201227.6|29
1734001860000|2024-12-12 11:11:00|201322|201232|201322.3|201232.3|201338.3|201248.3|201305.8|201215.8|34
1734001870000|2024-12-12 11:11:10|201322.1|201232.1|201313.7|201223.7|201328.9|201238.9|201311.9|201221.9|28
1734001880000|2024-12-12 11:11:20|201311.4|201221.4|201299.2|201209.2|201313.1|201223.1|201297.8|201207.8|15
1734001890000|2024-12-12 11:11:30|201299.4|201209.4|201296.1|201206.1|201299.4|201209.4|201293.5|201203.5|17
1734001900000|2024-12-12 11:11:40|201296.5|201206.5|201298.2|201208.2|201299|201209|201296.5|201206.5|7
1734001910000|2024-12-12 11:11:50|201301.5|201211.5|201298.5|201208.5|201301.5|201211.5|201298.5|201208.5|3
1734001920000|2024-12-12 11:12:00|201301.9|201211.9|201305.4|201215.4|201307|201217|201301.1|201211.1|17
1734001930000|2024-12-12 11:12:10|201302.3|201212.3|201316.9|201226.9|201318.7|201228.7|201300.4|201210.4|12
1734001940000|2024-12-12 11:12:20|201316.7|201226.7|201321.7|201231.7|201325|201235|201314.1|201224.1|17
1734001950000|2024-12-12 11:12:30|201321.9|201231.9|201321|201231|201329|201239|201318.9|201228.9|29
1734001960000|2024-12-12 11:12:40|201320.9|201230.9|201318.7|201228.7|201326|201236|201315.7|201225.7|13
1734001970000|2024-12-12 11:12:50|201320.7|201230.7|201323.7|201233.7|201327.8|201237.8|201314.8|201224.8|25
1734001980000|2024-12-12 11:13:00|201320|201230|201346.1|201256.1|201351.7|201261.7|201320|201230|14
1734001990000|2024-12-12 11:13:10|201348.7|201258.7|201352.5|201262.5|201354.4|201264.4|201347.3|201257.3|19
1734002000000|2024-12-12 11:13:20|201346.9|201256.9|201344.6|201254.6|201349.1|201259.1|201344.6|201254.6|17
1734002010000|2024-12-12 11:13:30|201342.6|201252.6|201340.9|201250.9|201342.7|201252.7|201338.4|201248.4|10
1734002020000|2024-12-12 11:13:40|201353.2|201263.2|201381.4|201291.4|201393.4|201303.4|201346.4|201256.4|31
1734002030000|2024-12-12 11:13:50|201381.2|201291.2|201376.2|201286.2|201387.7|201297.7|201376|201286|28
1734002040000|2024-12-12 11:14:00|201377|201287|201380|201290|201386.4|201296.4|201377|201287|28
1734002050000|2024-12-12 11:14:10|201379.2|201289.2|201375|201285|201379.2|201289.2|201373.3|201283.3|29
1734002060000|2024-12-12 11:14:20|201377.6|201287.6|201374.7|201284.7|201379|201289|201373|201283|28
1734002070000|2024-12-12 11:14:30|201378.1|201288.1|201377.6|201287.6|201378.5|201288.5|201372.4|201282.4|20
1734002080000|2024-12-12 11:14:40|201377.8|201287.8|201340|201250|201378.8|201288.8|201337.4|201247.4|19
1734002090000|2024-12-12 11:14:50|201335.8|201245.8|201337|201247|201342.6|201252.6|201335.5|201245.5|14
1734002100000|2024-12-12 11:15:00|201335.4|201245.4|201337.4|201247.4|201338.4|201248.4|201334.5|201244.5|11
1734002110000|2024-12-12 11:15:10|201336.1|201246.1|201333.7|201243.7|201340|201250|201333.7|201243.7|10
1734002120000|2024-12-12 11:15:20|201335.2|201245.2|201334.5|201244.5|201335.4|201245.4|201334.5|201244.5|5
1734002130000|2024-12-12 11:15:30|201335.5|201245.5|201332.9|201242.9|201336.1|201246.1|201332.5|201242.5|13
1734002140000|2024-12-12 11:15:40|201333.6|201243.6|201334.3|201244.3|201335.4|201245.4|201333.6|201243.6|9
1734002150000|2024-12-12 11:15:50|201333.7|201243.7|201333.3|201243.3|201334.3|201244.3|201331.8|201241.8|5
1734002160000|2024-12-12 11:16:00|201332.2|201242.2|201333.6|201243.6|201335.4|201245.4|201332|201242|16
1734002170000|2024-12-12 11:16:10|201338.2|201248.2|201333|201243|201341.2|201251.2|201333|201243|16
1734002180000|2024-12-12 11:16:20|201333.6|201243.6|201334.5|201244.5|201339|201249|201328.8|201238.8|13
1734002190000|2024-12-12 11:16:30|201334.7|201244.7|201334.1|201244.1|201335.9|201245.9|201333.9|201243.9|15
1734002200000|2024-12-12 11:16:40|201334.5|201244.5|201334.1|201244.1|201334.5|201244.5|201334.1|201244.1|3
1734002210000|2024-12-12 11:16:50|201334.3|201244.3|201336.4|201246.4|201341.3|201251.3|201334.1|201244.1|17
1734002220000|2024-12-12 11:17:00|201337.5|201247.5|201332.9|201242.9|201342.5|201252.5|201332.9|201242.9|18
1734002230000|2024-12-12 11:17:10|201333.9|201243.9|201334.8|201244.8|201334.8|201244.8|201333.7|201243.7|10
1734002240000|2024-12-12 11:17:20|201334|201244|201334.7|201244.7|201339.2|201249.2|201332.5|201242.5|17
1734002250000|2024-12-12 11:17:30|201334.9|201244.9|201344.5|201254.5|201344.8|201254.8|201334.5|201244.5|29
1734002260000|2024-12-12 11:17:40|201341|201251|201344.3|201254.3|201344.3|201254.3|201341|201251|19
1734002270000|2024-12-12 11:17:50|201344|201254|201344.3|201254.3|201344.3|201254.3|201344|201254|5
1734002280000|2024-12-12 11:18:00|201347.5|201257.5|201352.5|201262.5|201373.9|201283.9|201347.5|201257.5|28
1734002290000|2024-12-12 11:18:10|201357.2|201267.2|201357.3|201267.3|201358.1|201268.1|201353.6|201263.6|15
1734002300000|2024-12-12 11:18:20|201357.5|201267.5|201340.9|201250.9|201358.8|201268.8|201340.5|201250.5|17
1734002310000|2024-12-12 11:18:30|201340.7|201250.7|201338.7|201248.7|201340.7|201250.7|201338.7|201248.7|7
1734002320000|2024-12-12 11:18:40|201340|201250|201339.6|201249.6|201340|201250|201338.3|201248.3|7
1734002330000|2024-12-12 11:18:50|201341.1|201251.1|201339.1|201249.1|201348.7|201258.7|201339.1|201249.1|22
1734002340000|2024-12-12 11:19:00|201338.5|201248.5|201332.8|201242.8|201339.1|201249.1|201331.8|201241.8|24
1734002350000|2024-12-12 11:19:10|201343.7|201253.7|201336|201246|201343.7|201253.7|201336|201246|11
1734002360000|2024-12-12 11:19:20|201335.6|201245.6|201337.5|201247.5|201339.8|201249.8|201335.6|201245.6|16
1734002370000|2024-12-12 11:19:30|201336.7|201246.7|201335.1|201245.1|201337.5|201247.5|201334.4|201244.4|10
1734002380000|2024-12-12 11:19:40|201335.3|201245.3|201330.1|201240.1|201337.3|201247.3|201329.7|201239.7|13
1734002390000|2024-12-12 11:19:50|201328.9|201238.9|201330.4|201240.4|201334.4|201244.4|201327.8|201237.8|19
1734002400000|2024-12-12 11:20:00|201331.9|201241.9|201328.8|201238.8|201331.9|201241.9|201325.5|201235.5|14
1734002410000|2024-12-12 11:20:10|201328.9|201238.9|201334.6|201244.6|201350.2|201260.2|201328.8|201238.8|19
1734002420000|2024-12-12 11:20:20|201335.2|201245.2|201331.9|201241.9|201335.2|201245.2|201330.6|201240.6|15
1734002430000|2024-12-12 11:20:30|201331.8|201241.8|201332.9|201242.9|201341.7|201251.7|201331.8|201241.8|13
1734002440000|2024-12-12 11:20:40|201332.1|201242.1|201333.7|201243.7|201335.1|201245.1|201331.3|201241.3|13
1734002450000|2024-12-12 11:20:50|201333.9|201243.9|201333.1|201243.1|201334.1|201244.1|201332.1|201242.1|11
1734002460000|2024-12-12 11:21:00|201333.6|201243.6|201328.9|201238.9|201333.6|201243.6|201328.9|201238.9|11
1734002470000|2024-12-12 11:21:10|201328.8|201238.8|201324.1|201234.1|201328.9|201238.9|201324.1|201234.1|9
1734002480000|2024-12-12 11:21:20|201324|201234|201325|201235|201328|201238|201323.5|201233.5|9
1734002490000|2024-12-12 11:21:30|201323.3|201233.3|201271.4|201181.4|201323.3|201233.3|201269.7|201179.7|25
1734002500000|2024-12-12 11:21:40|201270.5|201180.5|201272|201182|201277.6|201187.6|201270.5|201180.5|22
1734002510000|2024-12-12 11:21:50|201271.8|201181.8|201271.8|201181.8|201272.4|201182.4|201271.8|201181.8|5
1734002520000|2024-12-12 11:22:00|201271.7|201181.7|201271|201181|201277|201187|201264.4|201174.4|14
1734002530000|2024-12-12 11:22:10|201270.6|201180.6|201270.5|201180.5|201271.9|201181.9|201266.4|201176.4|23
1734002540000|2024-12-12 11:22:20|201270.4|201180.4|201275.5|201185.5|201279.9|201189.9|201269.1|201179.1|12
1734002550000|2024-12-12 11:22:30|201274.9|201184.9|201275|201185|201281.9|201191.9|201272.7|201182.7|19
1734002560000|2024-12-12 11:22:40|201274.2|201184.2|201274.5|201184.5|201274.5|201184.5|201267.6|201177.6|30
1734002570000|2024-12-12 11:22:50|201274.3|201184.3|201270.1|201180.1|201274.3|201184.3|201268.9|201178.9|26
1734002580000|2024-12-12 11:23:00|201271.7|201181.7|201241.9|201151.9|201273.3|201183.3|201234.1|201144.1|29
1734002590000|2024-12-12 11:23:10|201238.4|201148.4|201241.5|201151.5|201243|201153|201233.8|201143.8|28
1734002600000|2024-12-12 11:23:20|201238.9|201148.9|201238.1|201148.1|201241.8|201151.8|201232.6|201142.6|13
1734002610000|2024-12-12 11:23:30|201240.2|201150.2|201232.5|201142.5|201240.2|201150.2|201229.5|201139.5|8
1734002620000|2024-12-12 11:23:40|201232.6|201142.6|201237.9|201147.9|201238.3|201148.3|201232.6|201142.6|13
1734002630000|2024-12-12 11:23:50|201239.7|201149.7|201233.5|201143.5|201239.7|201149.7|201232.6|201142.6|18
1734002640000|2024-12-12 11:24:00|201235.1|201145.1|201228.4|201138.4|201238.4|201148.4|201226.7|201136.7|20
1734002650000|2024-12-12 11:24:10|201231.1|201141.1|201230.5|201140.5|201232.1|201142.1|201230|201140|14
1734002660000|2024-12-12 11:24:20|201229.7|201139.7|201230.8|201140.8|201231.7|201141.7|201229.6|201139.6|7
1734002670000|2024-12-12 11:24:30|201230.4|201140.4|201226.5|201136.5|201230.4|201140.4|201222.4|201132.4|11
1734002680000|2024-12-12 11:24:40|201224.5|201134.5|201222.4|201132.4|201225.8|201135.8|201222.2|201132.2|14
1734002690000|2024-12-12 11:24:50|201229.1|201139.1|201233|201143|201234.6|201144.6|201229.1|201139.1|13
1734002700000|2024-12-12 11:25:00|201200.3|201150.3|201201.6|201151.6|201203.1|201153.1|201197.2|201147.2|15
1734002710000|2024-12-12 11:25:10|201201|201151|201133.9|201083.9|201201|201151|201129.6|201079.6|24
1734002720000|2024-12-12 11:25:20|201131.7|201081.7|201160.4|201070.4|201160.4|201081.7|201130.2|201061.8|21
1734002730000|2024-12-12 11:25:30|201172.7|201082.7|201177.8|201087.8|201178.4|201088.4|201172.7|201082.7|28
1734002740000|2024-12-12 11:25:40|201176.7|201086.7|201173.7|201083.7|201176.7|201086.7|201170.8|201080.8|15
1734002750000|2024-12-12 11:25:50|201174.9|201084.9|201174|201084|201175.6|201085.6|201170.2|201080.2|7
1734002760000|2024-12-12 11:26:00|201174.2|201084.2|201174.2|201084.2|201179.6|201089.6|201172.5|201082.5|26
1734002770000|2024-12-12 11:26:10|201175.3|201085.3|201174.2|201084.2|201176.5|201086.5|201173.8|201083.8|6
1734002780000|2024-12-12 11:26:20|201175.5|201085.5|201175.2|201085.2|201178.7|201088.7|201175.2|201085.2|12
1734002790000|2024-12-12 11:26:30|201176.8|201086.8|201154.3|201064.3|201180|201090|201154.3|201064.3|17
1734002800000|2024-12-12 11:26:40|201151.4|201061.4|201165.2|201075.2|201170|201080|201143.6|201053.6|23
1734002810000|2024-12-12 11:26:50|201166.8|201076.8|201165.2|201075.2|201166.8|201076.8|201164.1|201074.1|7
1734002820000|2024-12-12 11:27:00|201166|201076|201115.2|201065.2|201171.3|201081.3|201113|201063|14
1734002830000|2024-12-12 11:27:10|201115|201065|201120.1|201070.1|201120.1|201070.1|201115|201065|9
1734002840000|2024-12-12 11:27:20|201118.8|201068.8|201118.5|201068.5|201121.1|201071.1|201116.9|201066.9|15
1734002850000|2024-12-12 11:27:30|201119.8|201069.8|201141.2|201051.2|201143.9|201069.8|201117.7|201045.6|13
1734002860000|2024-12-12 11:27:40|201142.3|201052.3|201138|201048|201142.3|201052.3|201135|201045|11
1734002870000|2024-12-12 11:27:50|201137.6|201047.6|201159.3|201069.3|201162.3|201072.3|201137.6|201047.6|18
1734002880000|2024-12-12 11:28:00|201159.1|201069.1|201151.8|201061.8|201165.5|201075.5|201147.4|201057.4|29
1734002890000|2024-12-12 11:28:10|201152.6|201062.6|201154.4|201064.4|201155.8|201065.8|201150.6|201060.6|16
1734002900000|2024-12-12 11:28:20|201155.6|201065.6|201151.6|201061.6|201155.6|201065.6|201147.4|201057.4|22
1734002910000|2024-12-12 11:28:30|201153.2|201063.2|201151.1|201061.1|201153.2|201063.2|201139.5|201049.5|27
1734002920000|2024-12-12 11:28:40|201150.6|201060.6|201160.6|201070.6|201161.6|201071.6|201150.6|201060.6|25
1734002930000|2024-12-12 11:28:50|201160.2|201070.2|201179.9|201089.9|201182.9|201092.9|201153.5|201063.5|25
1734002940000|2024-12-12 11:29:00|201181.7|201091.7|201181.2|201091.2|201185.5|201095.5|201178.3|201088.3|16
1734002950000|2024-12-12 11:29:10|201180.1|201090.1|201177.1|201087.1|201181.1|201091.1|201176.4|201086.4|5
1734002960000|2024-12-12 11:29:20|201178.5|201088.5|201178|201088|201181.7|201091.7|201177.3|201087.3|11
1734002970000|2024-12-12 11:29:30|201178.8|201088.8|201180.5|201090.5|201183.3|201093.3|201178.8|201088.8|10
1734002980000|2024-12-12 11:29:40|201179.3|201089.3|201187.8|201097.8|201192.2|201102.2|201177.8|201087.8|14
1734002990000|2024-12-12 11:29:50|201191.8|201101.8|201184.3|201094.3|201192|201102|201184.3|201094.3|13
1734003000000|2024-12-12 11:30:00|201187.6|201097.6|201175.8|201085.8|201187.6|201097.6|201174.3|201084.3|10
1734003010000|2024-12-12 11:30:10|201175.6|201085.6|201198|201108|201199.8|201109.8|201175.6|201085.6|15
1734003020000|2024-12-12 11:30:20|201198.1|201108.1|201192.3|201102.3|201209.4|201119.4|201192.3|201102.3|25
1734003030000|2024-12-12 11:30:30|201192.5|201102.5|201190.1|201100.1|201194.2|201104.2|201190.1|201100.1|19
1734003040000|2024-12-12 11:30:40|201191|201101|201185.8|201095.8|201191|201101|201180.2|201090.2|26
1734003050000|2024-12-12 11:30:50|201183.7|201093.7|201189.3|201099.3|201189.3|201099.3|201183.7|201093.7|14
1734003060000|2024-12-12 11:31:00|201184.9|201094.9|201206.9|201116.9|201209|201119|201184.9|201094.9|20
1734003070000|2024-12-12 11:31:10|201204.2|201114.2|201174.6|201084.6|201204.2|201114.2|201174.6|201084.6|13
1734003080000|2024-12-12 11:31:20|201176.2|201086.2|201173|201083|201177|201087|201173|201083|18
1734003090000|2024-12-12 11:31:30|201175.8|201085.8|201173.5|201083.5|201176.6|201086.6|201173.5|201083.5|17
1734003100000|2024-12-12 11:31:40|201171|201081|201132.5|201042.5|201173.9|201083.9|201126.7|201036.7|35
1734003110000|2024-12-12 11:31:50|201125.6|201035.6|201129.8|201039.8|201135.4|201045.4|201125.6|201035.6|33
1734003120000|2024-12-12 11:32:00|201127.4|201037.4|201138.5|201048.5|201139.4|201049.4|201127.4|201037.4|14
1734003130000|2024-12-12 11:32:10|201138.6|201048.6|201148.2|201058.2|201148.4|201058.4|201138.6|201048.6|5
1734003140000|2024-12-12 11:32:20|201149.6|201059.6|201144.2|201054.2|201167.5|201077.5|201144.2|201054.2|16
1734003150000|2024-12-12 11:32:30|201146.2|201056.2|201145.8|201055.8|201149.5|201059.5|201145.4|201055.4|17
1734003160000|2024-12-12 11:32:40|201146.6|201056.6|201139.7|201049.7|201147.4|201057.4|201138.2|201048.2|9
1734003170000|2024-12-12 11:32:50|201139.2|201049.2|201143.8|201053.8|201143.8|201053.8|201139.2|201049.2|4
1734003180000|2024-12-12 11:33:00|201143.4|201053.4|201140.6|201050.6|201145.8|201055.8|201139.4|201049.4|16
1734003190000|2024-12-12 11:33:10|201143.7|201053.7|201145.1|201055.1|201145.4|201055.4|201140.4|201050.4|9
1734003200000|2024-12-12 11:33:20|201143.7|201053.7|201141.7|201051.7|201143.7|201053.7|201141.7|201051.7|2
1734003210000|2024-12-12 11:33:30|201143.5|201053.5|201143.9|201053.9|201144.5|201054.5|201143.5|201053.5|7
1734003220000|2024-12-12 11:33:40|201143|201053|201143.9|201053.9|201143.9|201053.9|201143|201053|7
1734003230000|2024-12-12 11:33:50|201145.3|201055.3|201145.3|201055.3|201146.1|201056.1|201145.1|201055.1|8
1734003240000|2024-12-12 11:34:00|201144.8|201054.8|201145.3|201055.3|201145.3|201055.3|201139.6|201049.6|12
1734003250000|2024-12-12 11:34:10|201142.2|201052.2|201145.7|201055.7|201145.7|201055.7|201142.2|201052.2|5
1734003260000|2024-12-12 11:34:20|201144|201054|201144.9|201054.9|201145.5|201055.5|201099.7|201009.7|15
1734003270000|2024-12-12 11:34:30|201145.7|201055.7|201139.9|201049.9|201145.7|201055.7|201139.9|201049.9|4
1734003280000|2024-12-12 11:34:40|201140.1|201050.1|201138.6|201048.6|201146.7|201056.7|201133.5|201043.5|8
1734003290000|2024-12-12 11:34:50|201139.6|201049.6|201133.4|201043.4|201145.5|201055.5|201133.4|201043.4|15
1734003300000|2024-12-12 11:35:00|201134.7|201044.7|201141.1|201051.1|201141.3|201051.3|201134.7|201044.7|14
1734003310000|2024-12-12 11:35:10|201141.4|201051.4|201101.3|201011.3|201141.4|201051.4|201093|201003|16
1734003320000|2024-12-12 11:35:20|201101.5|201011.5|201099.9|201009.9|201101.5|201011.5|201099.9|201009.9|3
1734003330000|2024-12-12 11:35:30|201100.5|201010.5|201102.3|201012.3|201102.9|201012.9|201098.1|201008.1|15
1734003340000|2024-12-12 11:35:40|201101.7|201011.7|201104.5|201014.5|201104.7|201014.7|201099|201009|14
1734003350000|2024-12-12 11:35:50|201105|201015|201102.1|201012.1|201105.3|201015.3|201097.6|201007.6|13
1734003360000|2024-12-12 11:36:00|201103.5|201013.5|201102.1|201012.1|201115.3|201025.3|201097.1|201007.1|25
1734003370000|2024-12-12 11:36:10|201104.8|201014.8|201098.6|201008.6|201107|201017|201098.6|201008.6|12
1734003380000|2024-12-12 11:36:20|201102.5|201012.5|201099.2|201009.2|201102.5|201012.5|201098.8|201008.8|9
1734003390000|2024-12-12 11:36:30|201098.8|201008.8|201097.4|201007.4|201098.8|201008.8|201090.5|201000.5|8
1734003400000|2024-12-12 11:36:40|201097.5|201007.5|201099.8|201009.8|201100.8|201010.8|201093.5|201003.5|6
1734003410000|2024-12-12 11:36:50|201096.1|201006.1|201095.6|201005.6|201096.1|201006.1|201090.8|201000.8|9
1734003420000|2024-12-12 11:37:00|201095.4|201005.4|201093|201003|201096.7|201006.7|201093|201003|6
1734003430000|2024-12-12 11:37:10|201091.9|201001.9|201097.2|201007.2|201100.7|201010.7|201089.1|200999.1|16
1734003440000|2024-12-12 11:37:20|201099.1|201009.1|201103.9|201013.9|201104.9|201014.9|201099.1|201009.1|9
1734003450000|2024-12-12 11:37:30|201105|201015|201113.7|201023.7|201129.9|201039.9|201104.1|201014.1|15
1734003460000|2024-12-12 11:37:40|201114.1|201024.1|201126.3|201036.3|201131.2|201041.2|201114.1|201024.1|32
1734003470000|2024-12-12 11:37:50|201126.5|201036.5|201124.1|201034.1|201130.4|201040.4|201119.1|201029.1|25
1734003480000|2024-12-12 11:38:00|201124.3|201034.3|201129.2|201039.2|201129.5|201039.5|201121.6|201031.6|20
1734003490000|2024-12-12 11:38:10|201128.3|201038.3|201128.7|201038.7|201129.1|201039.1|201116.9|201026.9|29
1734003500000|2024-12-12 11:38:20|201129.1|201039.1|201117.9|201027.9|201129.1|201039.1|201115.1|201025.1|16
1734003510000|2024-12-12 11:38:30|201115.9|201025.9|201108.2|201018.2|201119.2|201029.2|201105.6|201015.6|23
1734003520000|2024-12-12 11:38:40|201109.1|201019.1|201113.3|201023.3|201118.3|201028.3|201108.3|201018.3|24
1734003530000|2024-12-12 11:38:50|201115.1|201025.1|201103|201013|201117|201027|201099.3|201009.3|24
1734003540000|2024-12-12 11:39:00|201076.3|200986.3|201082.2|200992.2|201084.2|200994.2|201075.3|200985.3|17
1734003550000|2024-12-12 11:39:10|201082.5|200992.5|201081|200991|201083.5|200993.5|201079.1|200989.1|10
1734003560000|2024-12-12 11:39:20|201079.5|200989.5|201080.3|200990.3|201080.3|200990.3|201073.9|200983.9|8
1734003570000|2024-12-12 11:39:30|201080.5|200990.5|201058.2|201008.2|201080.5|201008.2|201056|200990.3|5
1734003580000|2024-12-12 11:39:40|201054.6|201004.6|201057.9|201007.9|201058|201008|201054.6|201004.6|5
1734003590000|2024-12-12 11:39:50|201054.4|201004.4|201056.1|201006.1|201057|201007|201052.5|201002.5|11
1734003600000|2024-12-12 11:40:00|201057.5|201007.5|201057.4|201007.4|201057.5|201007.5|201053.7|201003.7|5
1734003610000|2024-12-12 11:40:10|201059.8|201009.8|201086.4|200996.4|201086.4|201011.5|201059.4|200996.4|6
1734003620000|2024-12-12 11:40:20|201086.1|200996.1|201089.1|200999.1|201090.2|201000.2|201085.6|200995.6|23
1734003630000|2024-12-12 11:40:30|201088.8|200998.8|201088.2|200998.2|201089.4|200999.4|201086.6|200996.6|16
1734003640000|2024-12-12 11:40:40|201087.6|200997.6|201088.2|200998.2|201088.2|200998.2|201083.7|200993.7|13
1734003650000|2024-12-12 11:40:50|201088.1|200998.1|201086.5|200996.5|201093|201003|201084.4|200994.4|21
1734003660000|2024-12-12 11:41:00|201086.4|200996.4|201079|200989|201086.4|200996.4|201071.5|200981.5|9
1734003670000|2024-12-12 11:41:10|201074.9|200984.9|201081|200991|201081|200991|201074.9|200984.9|8
1734003680000|2024-12-12 11:41:20|201082.3|200992.3|201083.3|200993.3|201083.3|200993.3|201082.3|200992.3|11
1734003690000|2024-12-12 11:41:30|201081.9|200991.9|201082.2|200992.2|201082.2|200992.2|201081.5|200991.5|5
1734003700000|2024-12-12 11:41:40|201081.9|200991.9|201079.7|200989.7|201081.9|200991.9|201077.3|200987.3|6
1734003710000|2024-12-12 11:41:50|201081|200991|201075.4|200985.4|201081|200991|201068.2|200978.2|5
1734003720000|2024-12-12 11:42:00|201075.2|200985.2|201075|200985|201075.4|200985.4|201072.2|200982.2|5
1734003730000|2024-12-12 11:42:10|201074.5|200984.5|201071.7|200981.7|201075.2|200985.2|201071.7|200981.7|19
1734003740000|2024-12-12 11:42:20|201074.6|200984.6|201074.6|200984.6|201075|200985|201070.9|200980.9|17
1734003750000|2024-12-12 11:42:30|201071.3|200981.3|201074.4|200984.4|201075.9|200985.9|201071|200981|14
1734003760000|2024-12-12 11:42:40|201074.6|200984.6|201074.5|200984.5|201074.6|200984.6|201070.8|200980.8|13
1734003770000|2024-12-12 11:42:50|201074.4|200984.4|201073.9|200983.9|201074.4|200984.4|201070.1|200980.1|10
1734003780000|2024-12-12 11:43:00|201074.3|200984.3|201074.3|200984.3|201074.3|200984.3|201074.3|200984.3|1
1734003790000|2024-12-12 11:43:10|201074.4|200984.4|201079.6|200989.6|201079.6|200989.6|201073.1|200983.1|6
1734003810000|2024-12-12 11:43:30|201079.3|200989.3|201073.4|200983.4|201079.3|200989.3|201070.5|200980.5|3
1734003850000|2024-12-12 11:44:10|201071.8|200981.8|201074.9|200984.9|201074.9|200984.9|201071.8|200981.8|3
1734003870000|2024-12-12 11:44:30|201075.3|200985.3|201075.3|200985.3|201075.3|200985.3|201075.3|200985.3|1
1734003880000|2024-12-12 11:44:40|201076.3|200986.3|201078.9|200988.9|201078.9|200988.9|201076.3|200986.3|2
1734003890000|2024-12-12 11:44:50|201077.7|200987.7|201055.7|201005.7|201078.6|201008.6|201055.7|200987.7|6
1734003900000|2024-12-12 11:45:00|201054.6|201004.6|201055.9|201005.9|201055.9|201005.9|201054.6|201004.6|3
1734003910000|2024-12-12 11:45:10|201055.6|201005.6|201053.9|201003.9|201055.6|201005.6|201053.9|201003.9|2
1734003920000|2024-12-12 11:45:20|201051.1|201001.1|201074.8|200984.8|201074.8|201001.1|201050.1|200980.6|5
1734003940000|2024-12-12 11:45:40|201074.6|200984.6|201074.6|200984.6|201074.6|200984.6|201074.6|200984.6|1
1734003950000|2024-12-12 11:45:50|201071.3|200981.3|201068.6|200978.6|201077|200987|201068.6|200978.6|5
1734003960000|2024-12-12 11:46:00|201075.5|200985.5|201067.7|200977.7|201075.5|200985.5|201065.9|200975.9|3
1734003970000|2024-12-12 11:46:10|201069.4|200979.4|201075.8|201025.8|201133.1|201043.1|201058.5|200977.7|11
1734003980000|2024-12-12 11:46:20|201079.2|201029.2|201080.9|201030.9|201082.8|201032.8|201079.2|201029.2|4
1734003990000|2024-12-12 11:46:30|201092.7|201002.7|201105.6|201015.6|201105.6|201015.6|201090.3|201000.3|18
1734004000000|2024-12-12 11:46:40|201105.4|201015.4|201105.2|201015.2|201108.6|201018.6|201104.8|201014.8|9
1734004010000|2024-12-12 11:46:50|201105.1|201015.1|201100.1|201010.1|201105.2|201015.2|201092.5|201002.5|14
1734004020000|2024-12-12 11:47:00|201099.5|201009.5|201096.9|201006.9|201099.7|201009.7|201088.8|200998.8|12
1734004030000|2024-12-12 11:47:10|201097|201007|201102.1|201012.1|201102.1|201012.1|201097|201007|16
1734004040000|2024-12-12 11:47:20|201104.8|201014.8|201103.8|201013.8|201104.8|201014.8|201103.5|201013.5|17
1734004050000|2024-12-12 11:47:30|201103.7|201013.7|201103.6|201013.6|201104.5|201014.5|201103.6|201013.6|7
1734004060000|2024-12-12 11:47:40|201105.4|201015.4|201117.7|201027.7|201118.9|201028.9|201105.4|201015.4|22
1734004070000|2024-12-12 11:47:50|201114.3|201024.3|201113.6|201023.6|201118.1|201028.1|201111.1|201021.1|25
1734004080000|2024-12-12 11:48:00|201114|201024|201100.6|201010.6|201114|201024|201099.2|201009.2|10
1734004090000|2024-12-12 11:48:10|201101.2|201011.2|201101.3|201011.3|201102.2|201012.2|201098.9|201008.9|11
1734004100000|2024-12-12 11:48:20|201100.3|201010.3|201100.3|201010.3|201100.3|201010.3|201100.3|201010.3|1
1734004110000|2024-12-12 11:48:30|201100.5|201010.5|201099|201009|201100.5|201010.5|201099|201009|2
1734004120000|2024-12-12 11:48:40|201097|201007|201101.9|201011.9|201106.8|201016.8|201097|201007|7
1734004130000|2024-12-12 11:48:50|201103.2|201013.2|201105.7|201015.7|201106.6|201016.6|201103.2|201013.2|12
1734004140000|2024-12-12 11:49:00|201105.5|201015.5|201099.4|201009.4|201105.5|201015.5|201098.2|201008.2|9
1734004150000|2024-12-12 11:49:10|201098.6|201008.6|201099.7|201009.7|201099.7|201009.7|201098.6|201008.6|2
1734004160000|2024-12-12 11:49:20|201097.3|201007.3|201098.5|201008.5|201098.7|201008.7|201097.3|201007.3|3
1734004170000|2024-12-12 11:49:30|201098.9|201008.9|201105.2|201015.2|201105.3|201015.3|201098.9|201008.9|5
1734004180000|2024-12-12 11:49:40|201105|201015|201101.1|201011.1|201105|201015|201097.5|201007.5|8
1734004190000|2024-12-12 11:49:50|201099.9|201009.9|201098.9|201008.9|201103.3|201013.3|201094.5|201004.5|9
1734004200000|2024-12-12 11:50:00|201098.4|201008.4|201094.9|201004.9|201101.6|201011.6|201089.7|200999.7|20
1734004210000|2024-12-12 11:50:10|201093.8|201003.8|201096.6|201006.6|201096.6|201006.6|201090.6|201000.6|11
1734004220000|2024-12-12 11:50:20|201096.2|201006.2|201097.4|201007.4|201099.9|201009.9|201095.2|201005.2|13
1734004230000|2024-12-12 11:50:30|201098.3|201008.3|201084.7|201034.7|201100.9|201036.7|201077.3|201005.3|19
1734004240000|2024-12-12 11:50:40|201085.3|201035.3|201088.3|201038.3|201088.3|201038.3|201082.9|201032.9|11
1734004250000|2024-12-12 11:50:50|201088.1|201038.1|201092|201042|201092|201042|201088.1|201038.1|8
1734004260000|2024-12-12 11:51:00|201091.7|201041.7|201090.4|201040.4|201092|201042|201087.7|201037.7|8
1734004270000|2024-12-12 11:51:10|201091.2|201041.2|201090.8|201040.8|201091.2|201041.2|201089.7|201039.7|7
1734004280000|2024-12-12 11:51:20|201090.7|201040.7|201091.5|201041.5|201091.5|201041.5|201090.7|201040.7|3
1734004290000|2024-12-12 11:51:30|201092.6|201042.6|201105.8|201015.8|201105.8|201045.1|201092.5|201010.5|10
1734004300000|2024-12-12 11:51:40|201106.4|201016.4|201106|201016|201108|201018|201105.9|201015.9|11
1734004310000|2024-12-12 11:51:50|201106.3|201016.3|201107.7|201017.7|201110.1|201020.1|201104.8|201014.8|21
1734004320000|2024-12-12 11:52:00|201105.8|201015.8|201099.5|201009.5|201105.8|201015.8|201097.3|201007.3|19
1734004330000|2024-12-12 11:52:10|201098.3|201008.3|201099.9|201009.9|201099.9|201009.9|201097.4|201007.4|4
1734004340000|2024-12-12 11:52:20|201100.5|201010.5|201094.6|201004.6|201103.2|201013.2|201094.6|201004.6|15
1734004350000|2024-12-12 11:52:30|201094.2|201004.2|201102.2|201012.2|201103.7|201013.7|201094.2|201004.2|5
1734004360000|2024-12-12 11:52:40|201102|201012|201105.5|201015.5|201106|201016|201102|201012|9
1734004370000|2024-12-12 11:52:50|201105.2|201015.2|201104.7|201014.7|201108|201018|201100.1|201010.1|27
1734004380000|2024-12-12 11:53:00|201102.3|201012.3|201109.2|201019.2|201111.4|201021.4|201102.1|201012.1|17
1734004390000|2024-12-12 11:53:10|201109.5|201019.5|201106|201016|201109.5|201019.5|201102.5|201012.5|32
1734004400000|2024-12-12 11:53:20|201104.1|201014.1|201103.8|201013.8|201108.5|201018.5|201102|201012|34
1734004410000|2024-12-12 11:53:30|201104|201014|201101.1|201011.1|201105.7|201015.7|201098|201008|35
1734004420000|2024-12-12 11:53:40|201103|201013|201098.8|201008.8|201106.2|201016.2|201095.9|201005.9|35
1734004430000|2024-12-12 11:53:50|201096.6|201006.6|201098.4|201008.4|201103.5|201013.5|201095.6|201005.6|38
1734004440000|2024-12-12 11:54:00|201097.9|201007.9|201097.1|201007.1|201104.3|201014.3|201094.2|201004.2|33
1734004450000|2024-12-12 11:54:10|201096.7|201006.7|201091.6|201001.6|201102.8|201012.8|201091.6|201001.6|36
1734004460000|2024-12-12 11:54:20|201093.9|201003.9|201099.8|201009.8|201100.4|201010.4|201091.1|201001.1|33
1734004470000|2024-12-12 11:54:30|201100.8|201010.8|201097.7|201007.7|201103|201013|201094.9|201004.9|34
1734004480000|2024-12-12 11:54:40|201096.7|201006.7|201097.9|201007.9|201102|201012|201096.3|201006.3|32
1734004490000|2024-12-12 11:54:50|201098.1|201008.1|201096.1|201006.1|201101.9|201011.9|201095.5|201005.5|28
1734004500000|2024-12-12 11:55:00|201096.5|201006.5|201095.6|201005.6|201099.5|201009.5|201093.5|201003.5|25
1734004510000|2024-12-12 11:55:10|201096|201006|201096.1|201006.1|201097|201007|201091.9|201001.9|29
1734004520000|2024-12-12 11:55:20|201096.5|201006.5|201082.2|201032.2|201099.1|201032.2|201078.3|201003.8|27
1734004530000|2024-12-12 11:55:30|201082.5|201032.5|201082.5|201032.5|201083.1|201033.1|201082.5|201032.5|6
1734004540000|2024-12-12 11:55:40|201083.1|201033.1|201082.5|201032.5|201083.1|201033.1|201082.3|201032.3|9
1734004550000|2024-12-12 11:55:50|201082.3|201032.3|201101.3|201011.3|201101.3|201033.2|201082|201011|12
1734004560000|2024-12-12 11:56:00|201099.3|201009.3|201101.3|201011.3|201101.7|201011.7|201099.3|201009.3|12
1734004570000|2024-12-12 11:56:10|201100.4|201010.4|201100.7|201010.7|201101.3|201011.3|201099.7|201009.7|4
1734004580000|2024-12-12 11:56:20|201101|201011|201081|201031|201101.9|201032.4|201080.3|201011|10
1734004590000|2024-12-12 11:56:30|201081.2|201031.2|201082.3|201032.3|201083.9|201033.9|201081.2|201031.2|5
1734004600000|2024-12-12 11:56:40|201081.6|201031.6|201081.3|201031.3|201082.3|201032.3|201080.6|201030.6|14
1734004610000|2024-12-12 11:56:50|201081.5|201031.5|201081.1|201031.1|201081.7|201031.7|201081.1|201031.1|5
1734004620000|2024-12-12 11:57:00|201081.5|201031.5|201080.9|201030.9|201081.9|201031.9|201080.2|201030.2|10
1734004630000|2024-12-12 11:57:10|201100|201010|201127.2|201037.2|201131|201041|201076.9|201010|24
1734004640000|2024-12-12 11:57:20|201129.4|201039.4|201129.7|201039.7|201129.7|201039.7|201129.4|201039.4|2
1734004660000|2024-12-12 11:57:40|201131.7|201041.7|201131.7|201041.7|201131.7|201041.7|201131.7|201041.7|1
1734004670000|2024-12-12 11:57:50|201131|201041|201131|201041|201131|201041|201131|201041|1
1734004680000|2024-12-12 11:58:00|201127.9|201037.9|201099.5|201009.5|201127.9|201037.9|201099.3|201009.3|24
1734004690000|2024-12-12 11:58:10|201098.4|201008.4|201099.3|201009.3|201105.4|201015.4|201096.6|201006.6|23
1734004700000|2024-12-12 11:58:20|201097.6|201007.6|201112.1|201022.1|201112.1|201022.1|201097.6|201007.6|14
1734004710000|2024-12-12 11:58:30|201112.3|201022.3|201126.9|201036.9|201130.2|201040.2|201112.3|201022.3|9
1734004720000|2024-12-12 11:58:40|201127.7|201037.7|201127.7|201037.7|201128.8|201038.8|201127.4|201037.4|5
1734004730000|2024-12-12 11:58:50|201127.1|201037.1|201128.7|201038.7|201131.6|201041.6|201127.1|201037.1|7
1734004740000|2024-12-12 11:59:00|201128.4|201038.4|201116.9|201026.9|201128.4|201038.4|201115.7|201025.7|16
1734004750000|2024-12-12 11:59:10|201115.7|201025.7|201116.8|201026.8|201117.4|201027.4|201115.5|201025.5|17
1734004760000|2024-12-12 11:59:20|201116|201026|201115.4|201025.4|201116|201026|201112|201022|10
1734004770000|2024-12-12 11:59:30|201115.6|201025.6|201118.1|201028.1|201118.2|201028.2|201115.4|201025.4|10
1734004780000|2024-12-12 11:59:40|201115.8|201025.8|201114.1|201024.1|201117.6|201027.6|201112.4|201022.4|13
1734004790000|2024-12-12 11:59:50|201114.3|201024.3|201095.6|201005.6|201121.9|201031.9|201087.8|200997.8|19
1734004800000|2024-12-12 12:00:00|201095|201005|201135|201045|201135.4|201045.4|201095|201005|18
1734004810000|2024-12-12 12:00:10|201135.3|201045.3|201136.6|201046.6|201138.7|201048.7|201131.5|201041.5|20
1734004820000|2024-12-12 12:00:20|201136.4|201046.4|201136.1|201046.1|201138.3|201048.3|201136.1|201046.1|4
1734004830000|2024-12-12 12:00:30|201135|201045|201137.4|201047.4|201139.9|201049.9|201135|201045|10
1734004840000|2024-12-12 12:00:40|201137.6|201047.6|201137.5|201047.5|201137.6|201047.6|201137.5|201047.5|2
1734004850000|2024-12-12 12:00:50|201137.4|201047.4|201137.4|201047.4|201137.4|201047.4|201137.2|201047.2|3
1734004860000|2024-12-12 12:01:00|201137.2|201047.2|201136.7|201046.7|201137.5|201047.5|201136.7|201046.7|14
1734004870000|2024-12-12 12:01:10|201137|201047|201137.3|201047.3|201145.2|201055.2|201137|201047|14
1734004880000|2024-12-12 12:01:20|201134.8|201044.8|201103|201013|201134.8|201044.8|201074.3|201011|20
1734004890000|2024-12-12 12:01:30|201101.9|201011.9|201101.5|201011.5|201102.3|201012.3|201099|201009|12
1734004900000|2024-12-12 12:01:40|201102.4|201012.4|201109|201019|201109.5|201019.5|201100.8|201010.8|9
1734004910000|2024-12-12 12:01:50|201109.4|201019.4|201114.5|201024.5|201114.5|201024.5|201107.3|201017.3|13
1734004920000|2024-12-12 12:02:00|201112.1|201022.1|201143.9|201053.9|201144.1|201054.1|201112.1|201022.1|29
1734004930000|2024-12-12 12:02:10|201144.1|201054.1|201145.4|201055.4|201146|201056|201144.1|201054.1|14
1734004940000|2024-12-12 12:02:20|201145.5|201055.5|201138.2|201048.2|201145.6|201055.6|201134.8|201044.8|15
1734004950000|2024-12-12 12:02:30|201138.3|201048.3|201138.2|201048.2|201138.3|201048.3|201138.2|201048.2|2
1734004960000|2024-12-12 12:02:40|201138.3|201048.3|201149|201059|201155.2|201065.2|201138.3|201048.3|17
1734004970000|2024-12-12 12:02:50|201148.8|201058.8|201169|201079|201170.3|201080.3|201135.9|201045.9|22
1734004980000|2024-12-12 12:03:00|201169.7|201079.7|201172.3|201082.3|201177.4|201087.4|201169.7|201079.7|21
1734004990000|2024-12-12 12:03:10|201172.8|201082.8|201176.2|201086.2|201178.3|201088.3|201172.8|201082.8|22
1734005000000|2024-12-12 12:03:20|201176|201086|201179|201089|201182.5|201092.5|201169.7|201079.7|21
1734005010000|2024-12-12 12:03:30|201177.5|201087.5|201176.3|201086.3|201178.3|201088.3|201172.4|201082.4|28
1734005020000|2024-12-12 12:03:40|201173.8|201083.8|201170.1|201080.1|201179.3|201089.3|201170.1|201080.1|22
1734005030000|2024-12-12 12:03:50|201157.8|201067.8|201171.9|201081.9|201180.1|201090.1|201151.7|201061.7|29
1734005040000|2024-12-12 12:04:00|201173.7|201083.7|201182.4|201092.4|201186.1|201096.1|201173|201083|27
1734005050000|2024-12-12 12:04:10|201177.3|201087.3|201178.2|201088.2|201184|201094|201172.5|201082.5|31
1734005060000|2024-12-12 12:04:20|201178.4|201088.4|201176.9|201086.9|201178.4|201088.4|201175.2|201085.2|11
1734005070000|2024-12-12 12:04:30|201177.6|201087.6|201179.1|201089.1|201181.7|201091.7|201176.5|201086.5|5
1734005080000|2024-12-12 12:04:40|201179.3|201089.3|201176.8|201086.8|201179.5|201089.5|201175.4|201085.4|15
1734005090000|2024-12-12 12:04:50|201176.6|201086.6|201173.4|201083.4|201177.4|201087.4|201169.3|201079.3|22
1734005100000|2024-12-12 12:05:00|201173.6|201083.6|201176.9|201086.9|201178.2|201088.2|201173.1|201083.1|18
1734005110000|2024-12-12 12:05:10|201174.3|201084.3|201174.7|201084.7|201176.5|201086.5|201169.5|201079.5|13
1734005120000|2024-12-12 12:05:20|201177.8|201087.8|201178.2|201088.2|201179.7|201089.7|201169|201079|18
1734005130000|2024-12-12 12:05:30|201178.4|201088.4|201178.9|201088.9|201180.7|201090.7|201177.1|201087.1|12
1734005140000|2024-12-12 12:05:40|201179.3|201089.3|201129|201039|201179.3|201089.3|201129|201039|20
1734005150000|2024-12-12 12:05:50|201132.8|201042.8|201136.5|201046.5|201138.4|201048.4|201132.8|201042.8|13
1734005160000|2024-12-12 12:06:00|201136.6|201046.6|201133|201043|201139.1|201049.1|201130.5|201040.5|19
1734005170000|2024-12-12 12:06:10|201132.6|201042.6|201111.7|201021.7|201132.6|201042.6|201109.1|201019.1|15
1734005180000|2024-12-12 12:06:20|201111.8|201021.8|201115.3|201025.3|201128|201038|201111.8|201021.8|32
1734005190000|2024-12-12 12:06:30|201115.5|201025.5|201118.2|201028.2|201118.6|201028.6|201114.7|201024.7|27
1734005200000|2024-12-12 12:06:40|201117.4|201027.4|201126.4|201036.4|201128.6|201038.6|201113.7|201023.7|23
1734005210000|2024-12-12 12:06:50|201125.6|201035.6|201131.5|201041.5|201136.2|201046.2|201125.5|201035.5|27
1734005220000|2024-12-12 12:07:00|201131.8|201041.8|201137.5|201047.5|201139.2|201049.2|201131.8|201041.8|19
1734005230000|2024-12-12 12:07:10|201138.2|201048.2|201139.7|201049.7|201141.8|201051.8|201136|201046|15
1734005240000|2024-12-12 12:07:20|201139.6|201049.6|201144.2|201054.2|201148.9|201058.9|201139.6|201049.6|22
1734005250000|2024-12-12 12:07:30|201144|201054|201146.6|201056.6|201147.9|201057.9|201143.2|201053.2|16
1734005260000|2024-12-12 12:07:40|201145.9|201055.9|201182.7|201092.7|201185|201095|201145.9|201055.9|19
1734005270000|2024-12-12 12:07:50|201178.1|201088.1|201170.1|201080.1|201185.4|201095.4|201170.1|201080.1|23
1734005280000|2024-12-12 12:08:00|201169.9|201079.9|201187.3|201097.3|201193.3|201103.3|201167.3|201077.3|35
1734005290000|2024-12-12 12:08:10|201190.9|201100.9|201202.2|201112.2|201204.3|201114.3|201190.3|201100.3|38
1734005300000|2024-12-12 12:08:20|201202.9|201112.9|201215.6|201125.6|201216.1|201126.1|201202.2|201112.2|33
1734005310000|2024-12-12 12:08:30|201211.8|201121.8|201219.8|201129.8|201223.7|201133.7|201209.7|201119.7|28
1734005320000|2024-12-12 12:08:40|201217.4|201127.4|201216.8|201126.8|201218.4|201128.4|201211.8|201121.8|23
1734005330000|2024-12-12 12:08:50|201218.4|201128.4|201219.3|201129.3|201224.3|201134.3|201214.9|201124.9|26
1734005340000|2024-12-12 12:09:00|201218.4|201128.4|201216.9|201126.9|201240.1|201150.1|201216.6|201126.6|26
1734005350000|2024-12-12 12:09:10|201217.6|201127.6|201214.4|201124.4|201222.4|201132.4|201214.4|201124.4|10
1734005360000|2024-12-12 12:09:20|201214.8|201124.8|201220.1|201130.1|201225.2|201135.2|201214.8|201124.8|25
1734005370000|2024-12-12 12:09:30|201220.2|201130.2|201218.9|201128.9|201220.2|201130.2|201218.2|201128.2|23
1734005380000|2024-12-12 12:09:40|201218.7|201128.7|201221.9|201131.9|201225.3|201157.7|201201.8|201128.2|25
1734005390000|2024-12-12 12:09:50|201220.9|201130.9|201213.3|201123.3|201222.9|201132.9|201213|201123|18
1734005400000|2024-12-12 12:10:00|201213|201123|201255.1|201165.1|201261.4|201171.4|201213|201123|28
1734005410000|2024-12-12 12:10:10|201257.1|201167.1|201267.9|201177.9|201268.1|201178.1|201256.3|201166.3|20
1734005420000|2024-12-12 12:10:20|201277.5|201187.5|201279.6|201189.6|201285.7|201195.7|201269.9|201179.9|33
1734005430000|2024-12-12 12:10:30|201280.1|201190.1|201302.9|201212.9|201304.3|201214.3|201277.8|201187.8|30
1734005440000|2024-12-12 12:10:40|201303|201213|201303.3|201213.3|201305.8|201215.8|201302.4|201212.4|14
1734005450000|2024-12-12 12:10:50|201304.7|201214.7|201301.6|201211.6|201306.3|201216.3|201294.6|201204.6|18
1734005460000|2024-12-12 12:11:00|201300.2|201210.2|201323.4|201233.4|201336.9|201246.9|201300.2|201210.2|31
1734005470000|2024-12-12 12:11:10|201323.3|201233.3|201309.7|201219.7|201323.7|201233.7|201308.8|201218.8|25
1734005480000|2024-12-12 12:11:20|201309.4|201219.4|201309.7|201219.7|201313.2|201223.2|201302|201212|25
1734005490000|2024-12-12 12:11:30|201309.4|201219.4|201304.7|201214.7|201322.5|201232.5|201302.8|201212.8|30
1734005500000|2024-12-12 12:11:40|201310.1|201220.1|201304.7|201214.7|201313.6|201223.6|201295.9|201205.9|20
1734005510000|2024-12-12 12:11:50|201303.2|201213.2|201304.7|201214.7|201320.3|201230.3|201300.5|201210.5|23
1734005520000|2024-12-12 12:12:00|201304.1|201214.1|201302.5|201212.5|201335.1|201245.1|201301.7|201211.7|23
1734005530000|2024-12-12 12:12:10|201302.1|201212.1|201304.2|201214.2|201306.2|201216.2|201296.7|201206.7|19
1734005540000|2024-12-12 12:12:20|201304.3|201214.3|201309.1|201219.1|201319.2|201229.2|201302.7|201212.7|27
1734005550000|2024-12-12 12:12:30|201308.9|201218.9|201307.2|201217.2|201316.2|201226.2|201301|201211|24
1734005560000|2024-12-12 12:12:40|201307.3|201217.3|201302.7|201212.7|201310.5|201220.5|201301.7|201211.7|20
1734005570000|2024-12-12 12:12:50|201306.1|201216.1|201307.9|201217.9|201310|201220|201301.2|201211.2|15
1734005580000|2024-12-12 12:13:00|201309.8|201219.8|201316.3|201226.3|201326.6|201236.6|201309.7|201219.7|27
1734005590000|2024-12-12 12:13:10|201316.4|201226.4|201340.9|201250.9|201347.7|201257.7|201316.4|201226.4|24
1734005600000|2024-12-12 12:13:20|201340.7|201250.7|201345.6|201255.6|201346.6|201256.6|201340.6|201250.6|21
1734005610000|2024-12-12 12:13:30|201346.6|201256.6|201343.5|201253.5|201347.4|201257.4|201341.7|201251.7|19
1734005620000|2024-12-12 12:13:40|201341.4|201251.4|201339.6|201249.6|201344.8|201254.8|201338.2|201248.2|15
1734005630000|2024-12-12 12:13:50|201339.7|201249.7|201342.2|201252.2|201343.9|201253.9|201335.8|201245.8|18
1734005640000|2024-12-12 12:14:00|201342.1|201252.1|201342|201252|201343.8|201253.8|201339|201249|22
1734005650000|2024-12-12 12:14:10|201341.3|201251.3|201339.9|201249.9|201341.3|201251.3|201336.9|201246.9|16
1734005660000|2024-12-12 12:14:20|201344.1|201254.1|201341.5|201251.5|201345.6|201255.6|201341.5|201251.5|25
1734005670000|2024-12-12 12:14:30|201341.7|201251.7|201343.3|201253.3|201351.2|201261.2|201337.6|201247.6|23
1734005680000|2024-12-12 12:14:40|201343.5|201253.5|201344.1|201254.1|201345.5|201255.5|201340.8|201250.8|24
1734005690000|2024-12-12 12:14:50|201342.3|201252.3|201300.9|201210.9|201342.6|201252.6|201293|201203|24
1734005700000|2024-12-12 12:15:00|201302.2|201212.2|201336.3|201246.3|201336.6|201246.6|201298.9|201208.9|28
1734005710000|2024-12-12 12:15:10|201336|201246|201375.4|201285.4|201378.7|201288.7|201336|201246|23
1734005720000|2024-12-12 12:15:20|201377.1|201287.1|201377.9|201287.9|201379.5|201289.5|201376.5|201286.5|30
1734005730000|2024-12-12 12:15:30|201384.6|201294.6|201411.9|201321.9|201412.8|201322.8|201377.8|201287.8|29
1734005740000|2024-12-12 12:15:40|201410.3|201320.3|201408.7|201318.7|201413.4|201323.4|201408.2|201318.2|6
1734005760000|2024-12-12 12:16:00|201409.1|201319.1|201409.7|201319.7|201414.1|201324.1|201408.7|201318.7|27
1734005770000|2024-12-12 12:16:10|201409.8|201319.8|201409.9|201319.9|201416.3|201326.3|201409.8|201319.8|31
1734005780000|2024-12-12 12:16:20|201410|201320|201410.5|201320.5|201414.7|201324.7|201408.4|201318.4|29
1734005790000|2024-12-12 12:16:30|201410.4|201320.4|201412.2|201322.2|201416.4|201326.4|201410.4|201320.4|37
1734005800000|2024-12-12 12:16:40|201412.5|201322.5|201412.6|201322.6|201414.9|201324.9|201412.5|201322.5|30
1734005810000|2024-12-12 12:16:50|201412.8|201322.8|201413|201323|201419.4|201329.4|201410.8|201320.8|27
1734005820000|2024-12-12 12:17:00|201413.4|201323.4|201411.5|201321.5|201414|201324|201411.3|201321.3|26
1734005830000|2024-12-12 12:17:10|201411.6|201321.6|201389.3|201339.3|201411.9|201353.9|201389.3|201321.3|27
1734005840000|2024-12-12 12:17:20|201389.4|201339.4|201394.9|201344.9|201396.3|201346.3|201388.2|201338.2|29
1734005850000|2024-12-12 12:17:30|201395.5|201345.5|201391.1|201341.1|201397.2|201347.2|201390.6|201340.6|34
1734005860000|2024-12-12 12:17:40|201391.6|201341.6|201391.2|201341.2|201393.8|201343.8|201390.8|201340.8|34
1734005870000|2024-12-12 12:17:50|201393.4|201343.4|201391.8|201341.8|201393.8|201343.8|201391|201341|32
1734005880000|2024-12-12 12:18:00|201392|201342|201413.4|201323.4|201414.1|201342.6|201391.3|201323.4|25
1734005890000|2024-12-12 12:18:10|201413.3|201323.3|201418.5|201328.5|201419|201329|201413.3|201323.3|12
1734005900000|2024-12-12 12:18:20|201418.7|201328.7|201412.8|201322.8|201418.8|201328.8|201412.2|201322.2|25
1734005910000|2024-12-12 12:18:30|201413.1|201323.1|201408.3|201318.3|201415.2|201325.2|201408.3|201318.3|28
1734005920000|2024-12-12 12:18:40|201408.1|201318.1|201408.8|201318.8|201410.6|201320.6|201408.1|201318.1|18
1734005930000|2024-12-12 12:18:50|201409.3|201319.3|201411.9|201321.9|201412.6|201322.6|201408.7|201318.7|34
1734005940000|2024-12-12 12:19:00|201413|201323|201343.1|201253.1|201413.4|201323.4|201320.1|201240|34
1734005950000|2024-12-12 12:19:10|201342.8|201252.8|201344.5|201254.5|201345.8|201255.8|201339.9|201249.9|15
1734005960000|2024-12-12 12:19:20|201344.4|201254.4|201344.9|201254.9|201344.9|201254.9|201344.4|201254.4|3
1734005970000|2024-12-12 12:19:30|201345.1|201255.1|201338.8|201248.8|201345.1|201255.1|201334.8|201244.8|17
1734005980000|2024-12-12 12:19:40|201339|201249|201346.4|201256.4|201350.4|201260.4|201339|201249|20
1734005990000|2024-12-12 12:19:50|201346.5|201256.5|201339.1|201249.1|201346.9|201256.9|201335.5|201245.5|17
1734006000000|2024-12-12 12:20:00|201339.4|201249.4|201340.5|201250.5|201343.2|201253.2|201335.4|201245.4|24
1734006010000|2024-12-12 12:20:10|201340.4|201250.4|201341.5|201251.5|201343.6|201253.6|201340.1|201250.1|10
1734006020000|2024-12-12 12:20:20|201341.6|201251.6|201377.7|201287.7|201385.9|201295.9|201341.3|201251.3|23
1734006030000|2024-12-12 12:20:30|201378.8|201288.8|201379.6|201289.6|201380.7|201290.7|201376.7|201286.7|14
1734006040000|2024-12-12 12:20:40|201382.4|201292.4|201382.4|201292.4|201384.3|201294.3|201380.1|201290.1|16
1734006050000|2024-12-12 12:20:50|201382.2|201292.2|201374.9|201284.9|201382.2|201292.2|201373|201283|14
1734006060000|2024-12-12 12:21:00|201375.2|201285.2|201376|201286|201377.9|201287.9|201372.8|201282.8|20
1734006070000|2024-12-12 12:21:10|201375.9|201285.9|201378.2|201288.2|201378.6|201288.6|201373.9|201283.9|9
1734006080000|2024-12-12 12:21:20|201378.1|201288.1|201376.6|201286.6|201379.5|201289.5|201376.5|201286.5|14
1734006090000|2024-12-12 12:21:30|201376.5|201286.5|201375.5|201285.5|201377.5|201287.5|201375.4|201285.4|11
1734006100000|2024-12-12 12:21:40|201375.7|201285.7|201374.7|201284.7|201375.7|201285.7|201373|201283|9
1734006110000|2024-12-12 12:21:50|201374.6|201284.6|201369.9|201279.9|201375|201285|201369.9|201279.9|11
1734006120000|2024-12-12 12:22:00|201373.8|201283.8|201382.5|201292.5|201398.2|201308.2|201371.3|201281.3|23
1734006130000|2024-12-12 12:22:10|201382.8|201292.8|201395.6|201305.6|201395.7|201305.7|201382.1|201292.1|14
1734006140000|2024-12-12 12:22:20|201395.7|201305.7|201392.1|201302.1|201397.2|201307.2|201391.7|201301.7|23
1734006150000|2024-12-12 12:22:30|201392.2|201302.2|201410.4|201320.4|201418.8|201328.8|201390.2|201300.2|19
1734006160000|2024-12-12 12:22:40|201409.7|201319.7|201410|201320|201415.3|201325.3|201409.4|201319.4|14
1734006170000|2024-12-12 12:22:50|201409.8|201319.8|201410|201320|201415.5|201325.5|201408.8|201318.8|11
1734006180000|2024-12-12 12:23:00|201415|201325|201408.9|201318.9|201415|201325|201408.9|201318.9|9
1734006190000|2024-12-12 12:23:10|201409.4|201319.4|201410.7|201320.7|201415.1|201325.1|201409|201319|9
1734006200000|2024-12-12 12:23:20|201415.4|201325.4|201409.6|201319.6|201415.4|201325.4|201409.6|201319.6|6
1734006210000|2024-12-12 12:23:30|201415|201325|201399.7|201349.7|201419.7|201353.8|201399.2|201321.9|13
1734006220000|2024-12-12 12:23:40|201394.8|201344.8|201388.6|201338.6|201399.7|201349.7|201388.6|201338.6|13
1734006230000|2024-12-12 12:23:50|201388.1|201338.1|201388.9|201338.9|201395.2|201345.2|201388|201338|13
1734006240000|2024-12-12 12:24:00|201389.5|201339.5|201385.8|201335.8|201394.1|201344.1|201385.8|201335.8|8
1734006250000|2024-12-12 12:24:10|201393.9|201303.9|201393.7|201303.7|201402.4|201312.4|201392|201302|24
1734006260000|2024-12-12 12:24:20|201393.4|201303.4|201382.4|201292.4|201395.5|201305.5|201382|201292|25
1734006270000|2024-12-12 12:24:30|201382.6|201292.6|201374.4|201284.4|201382.6|201292.6|201367.5|201277.5|19
1734006280000|2024-12-12 12:24:40|201374.8|201284.8|201387.7|201297.7|201387.7|201297.7|201374.8|201284.8|15
1734006290000|2024-12-12 12:24:50|201382.4|201292.4|201374.7|201284.7|201382.4|201292.4|201374.7|201284.7|15
1734006300000|2024-12-12 12:25:00|201378.7|201288.7|201382.1|201292.1|201392.7|201302.7|201374.7|201284.7|11
1734006310000|2024-12-12 12:25:10|201382.3|201292.3|201383.5|201293.5|201387.8|201297.8|201382.1|201292.1|20
1734006320000|2024-12-12 12:25:20|201382.8|201292.8|201347.4|201257.4|201382.8|201292.8|201322.8|201257.4|21
1734006330000|2024-12-12 12:25:30|201347.7|201257.7|201344.8|201254.8|201348|201258|201343.9|201253.9|17
1734006340000|2024-12-12 12:25:40|201344.7|201254.7|201343|201253|201348.2|201258.2|201343|201253|15
1734006350000|2024-12-12 12:25:50|201337.6|201247.6|201340.5|201250.5|201344.3|201254.3|201337.6|201247.6|14
1734006360000|2024-12-12 12:26:00|201340.9|201250.9|201340.7|201250.7|201343.7|201253.7|201340.2|201250.2|12
1734006370000|2024-12-12 12:26:10|201340.9|201250.9|201340.6|201250.6|201340.9|201250.9|201340.5|201250.5|6
1734006380000|2024-12-12 12:26:20|201335.2|201245.2|201332.6|201242.6|201338.7|201248.7|201332.2|201242.2|15
1734006390000|2024-12-12 12:26:30|201329.3|201239.3|201313.6|201223.6|201329.3|201239.3|201310.6|201220.6|23
1734006400000|2024-12-12 12:26:40|201313.7|201223.7|201314.7|201224.7|201315.4|201225.4|201301.2|201211.2|22
1734006410000|2024-12-12 12:26:50|201314.6|201224.6|201347.4|201257.4|201349.6|201259.6|201313.6|201223.6|27
1734006420000|2024-12-12 12:27:00|201344.1|201254.1|201345|201255|201373.5|201283.5|201340.9|201250.9|26
1734006430000|2024-12-12 12:27:10|201335|201245|201335.5|201245.5|201343.2|201253.2|201335|201245|17
1734006440000|2024-12-12 12:27:20|201334.4|201244.4|201333.2|201243.2|201339.8|201249.8|201333.2|201243.2|13
1734006450000|2024-12-12 12:27:30|201332.4|201242.4|201338.1|201248.1|201340.8|201250.8|201332.2|201242.2|18
1734006460000|2024-12-12 12:27:40|201338.6|201248.6|201282.1|201192.1|201338.9|201248.9|201262.7|201191|17
1734006470000|2024-12-12 12:27:50|201282|201192|201279.8|201189.8|201282|201192|201277.2|201187.2|10
1734006480000|2024-12-12 12:28:00|201280|201190|201287.8|201197.8|201290.8|201200.8|201280|201190|34
1734006490000|2024-12-12 12:28:10|201282.9|201192.9|201287|201197|201290.8|201200.8|201281.8|201191.8|38
1734006500000|2024-12-12 12:28:20|201286.8|201196.8|201281.7|201191.7|201288.6|201198.6|201277|201187|39
1734006510000|2024-12-12 12:28:30|201288.1|201198.1|201287.5|201197.5|201288.6|201198.6|201273.7|201183.7|36
1734006520000|2024-12-12 12:28:40|201287.8|201197.8|201294.4|201204.4|201294.9|201204.9|201287.8|201197.8|13
1734006530000|2024-12-12 12:28:50|201296.9|201206.9|201294.9|201244.9|201309.1|201253.9|201293|201203.4|24
1734006540000|2024-12-12 12:29:00|201300.6|201250.6|201297.1|201247.1|201300.6|201250.6|201297.1|201247.1|9
1734006550000|2024-12-12 12:29:10|201297|201247|201298.2|201248.2|201302.5|201252.5|201296.7|201246.7|6
1734006560000|2024-12-12 12:29:20|201299.9|201249.9|201299.1|201249.1|201301.9|201251.9|201298.3|201248.3|14
1734006570000|2024-12-12 12:29:30|201298|201248|201298|201248|201298|201248|201298|201248|1
1734006580000|2024-12-12 12:29:40|201303.4|201253.4|201297.6|201247.6|201304.2|201254.2|201297.4|201247.4|11
1734006590000|2024-12-12 12:29:50|201299|201249|201299.4|201249.4|201299.4|201249.4|201297.6|201247.6|6
1734006600000|2024-12-12 12:30:00|201301|201251|201292.8|201202.8|201306.8|201256.8|201267.6|201201.7|16
1734006610000|2024-12-12 12:30:10|201297.2|201207.2|201277.9|201187.9|201302.4|201212.4|201277.9|201187.9|20
1734006620000|2024-12-12 12:30:20|201285.1|201195.1|201297.1|201207.1|201300.8|201210.8|201285.1|201195.1|15
1734006630000|2024-12-12 12:30:30|201300.8|201210.8|201317.7|201227.7|201322.3|201232.3|201300.8|201210.8|26
1734006640000|2024-12-12 12:30:40|201320.9|201230.9|201345.1|201255.1|201345.1|201255.1|201320.9|201230.9|16
1734006650000|2024-12-12 12:30:50|201341.4|201251.4|201344.5|201254.5|201348.8|201258.8|201335.3|201245.3|28
1734006660000|2024-12-12 12:31:00|201344.1|201254.1|201336.3|201246.3|201344.1|201254.1|201333.8|201243.8|14
1734006670000|2024-12-12 12:31:10|201341.4|201251.4|201341.2|201251.2|201344.6|201254.6|201337.7|201247.7|12
1734006680000|2024-12-12 12:31:20|201339|201249|201338.7|201248.7|201342.7|201252.7|201337.2|201247.2|8
1734006690000|2024-12-12 12:31:30|201339.7|201249.7|201339.2|201249.2|201342.8|201252.8|201338.7|201248.7|11
1734006700000|2024-12-12 12:31:40|201340.8|201250.8|201345.9|201255.9|201346.1|201256.1|201335.9|201245.9|12
1734006710000|2024-12-12 12:31:50|201346.1|201256.1|201381.5|201291.5|201381.5|201291.5|201346.1|201256.1|18
1734006720000|2024-12-12 12:32:00|201382.4|201292.4|201383.6|201293.6|201393.1|201303.1|201379.7|201289.7|26
1734006730000|2024-12-12 12:32:10|201383.4|201293.4|201390.6|201300.6|201390.6|201300.6|201378.2|201288.2|17
1734006740000|2024-12-12 12:32:20|201390.5|201300.5|201391.3|201301.3|201392.9|201302.9|201387.9|201297.9|16
1734006750000|2024-12-12 12:32:30|201391.9|201301.9|201410.8|201320.8|201416.9|201326.9|201391.9|201301.9|19
1734006760000|2024-12-12 12:32:40|201415.3|201325.3|201412.1|201322.1|201415.3|201325.3|201408.1|201318.1|14
1734006770000|2024-12-12 12:32:50|201415.3|201325.3|201409.9|201319.9|201415.3|201325.3|201409.6|201319.6|9
1734006780000|2024-12-12 12:33:00|201416.4|201326.4|201409.2|201319.2|201416.5|201326.5|201407.1|201317.1|13
1734006790000|2024-12-12 12:33:10|201409.1|201319.1|201406.7|201316.7|201412.4|201322.4|201406.7|201316.7|15
1734006800000|2024-12-12 12:33:20|201406.9|201316.9|201381.2|201291.2|201406.9|201316.9|201364.8|201274.8|19
1734006810000|2024-12-12 12:33:30|201382.1|201292.1|201373.9|201283.9|201382.1|201292.1|201371.6|201281.6|25
1734006820000|2024-12-12 12:33:40|201376.8|201286.8|201379.1|201289.1|201382.2|201292.2|201373.9|201283.9|15
1734006830000|2024-12-12 12:33:50|201379|201289|201373.1|201283.1|201379.7|201289.7|201371.5|201281.5|13
1734006840000|2024-12-12 12:34:00|201375.1|201285.1|201378.1|201288.1|201378.4|201288.4|201373.5|201283.5|21
1734006850000|2024-12-12 12:34:10|201377.3|201287.3|201387.8|201297.8|201389.9|201299.9|201377.3|201287.3|24
1734006860000|2024-12-12 12:34:20|201387.5|201297.5|201371.5|201281.5|201387.9|201297.9|201368.6|201278.6|23
1734006870000|2024-12-12 12:34:30|201374.3|201284.3|201374|201284|201374.3|201284.3|201370.6|201280.6|12
1734006880000|2024-12-12 12:34:40|201374.7|201284.7|201369.6|201279.6|201375.5|201285.5|201367.9|201277.9|12
1734006890000|2024-12-12 12:34:50|201371.4|201281.4|201371.8|201281.8|201373.2|201283.2|201368.8|201278.8|16
1734006900000|2024-12-12 12:35:00|201371.9|201281.9|201377.2|201287.2|201379|201289|201371.9|201281.9|20
1734006910000|2024-12-12 12:35:10|201377.1|201287.1|201369.2|201279.2|201377.1|201287.1|201369.2|201279.2|18
1734006920000|2024-12-12 12:35:20|201369.3|201279.3|201374.1|201284.1|201374.6|201284.6|201367.1|201277.1|16
1734006930000|2024-12-12 12:35:30|201370.3|201280.3|201371.8|201281.8|201373.6|201283.6|201368.4|201278.4|20
1734006940000|2024-12-12 12:35:40|201371.7|201281.7|201370.9|201280.9|201376.5|201286.5|201370.1|201280.1|13
1734006950000|2024-12-12 12:35:50|201372.3|201282.3|201369|201279|201372.3|201282.3|201369|201279|12
1734006960000|2024-12-12 12:36:00|201369.3|201279.3|201406.9|201316.9|201409.3|201319.3|201369.3|201279.3|16
1734006970000|2024-12-12 12:36:10|201405.2|201315.2|201405.2|201315.2|201410.6|201320.6|201401.7|201311.7|28
1734006980000|2024-12-12 12:36:20|201409.2|201319.2|201411.4|201321.4|201415.2|201325.2|201404.1|201314.1|17
1734006990000|2024-12-12 12:36:30|201414.9|201324.9|201408.6|201318.6|201417|201327|201408.5|201318.5|10
1734007000000|2024-12-12 12:36:40|201419.1|201329.1|201459.2|201369.2|201467.2|201377.2|201419.1|201329.1|20
1734007010000|2024-12-12 12:36:50|201459.5|201369.5|201457.8|201367.8|201465.6|201375.6|201457.8|201367.8|10
1734007020000|2024-12-12 12:37:00|201459|201369|201455.9|201365.9|201459.3|201369.3|201454.3|201364.3|20
1734007030000|2024-12-12 12:37:10|201456.2|201366.2|201455.6|201365.6|201456.7|201366.7|201452.3|201362.3|15
1734007040000|2024-12-12 12:37:20|201454.9|201364.9|201461.5|201371.5|201461.8|201371.8|201450.3|201360.3|21
1734007050000|2024-12-12 12:37:30|201460.4|201370.4|201455.9|201365.9|201460.4|201370.4|201455.5|201365.5|12
1734007060000|2024-12-12 12:37:40|201455.7|201365.7|201460.6|201370.6|201460.6|201370.6|201455.7|201365.7|5
1734007070000|2024-12-12 12:37:50|201460.5|201370.5|201467.3|201377.3|201467.3|201377.3|201460.1|201370.1|8
1734007080000|2024-12-12 12:38:00|201468.8|201378.8|201465.8|201375.8|201470.5|201380.5|201461.1|201371.1|23
1734007090000|2024-12-12 12:38:10|201461.9|201371.9|201461.5|201371.5|201466.2|201376.2|201460.3|201370.3|22
1734007100000|2024-12-12 12:38:20|201461.3|201371.3|201462.1|201372.1|201468.2|201378.2|201460.8|201370.8|18
1734007110000|2024-12-12 12:38:30|201459.9|201369.9|201458.9|201368.9|201463|201373|201458.3|201368.3|16
1734007120000|2024-12-12 12:38:40|201459.2|201369.2|201461.5|201371.5|201463.1|201373.1|201458.2|201368.2|10
1734007130000|2024-12-12 12:38:50|201461.6|201371.6|201460.2|201370.2|201465.7|201375.7|201460.2|201370.2|10
1734007140000|2024-12-12 12:39:00|201464.6|201374.6|201459.8|201369.8|201467.4|201377.4|201454.1|201364.1|12
1734007150000|2024-12-12 12:39:10|201463.1|201373.1|201460.2|201370.2|201463.6|201373.6|201458.5|201368.5|14
1734007160000|2024-12-12 12:39:20|201460.3|201370.3|201463.9|201373.9|201465.5|201375.5|201460.3|201370.3|7
1734007170000|2024-12-12 12:39:30|201464.2|201374.2|201460|201370|201464.2|201374.2|201459.9|201369.9|15
1734007180000|2024-12-12 12:39:40|201460.2|201370.2|201461.7|201371.7|201461.7|201371.7|201460|201370|9
1734007190000|2024-12-12 12:39:50|201465.2|201375.2|201461.2|201371.2|201465.2|201375.2|201461.1|201371.1|12
1734007200000|2024-12-12 12:40:00|201461.4|201371.4|201462.1|201372.1|201467|201377|201461.4|201371.4|9
1734007210000|2024-12-12 12:40:10|201463.5|201373.5|201464.6|201374.6|201468.4|201378.4|201463.5|201373.5|9
1734007220000|2024-12-12 12:40:20|201457.5|201367.5|201462.1|201372.1|201462.1|201372.1|201457.5|201367.5|2
1734007230000|2024-12-12 12:40:30|201463.6|201373.6|201461.3|201371.3|201468.6|201378.6|201455.9|201365.9|8
1734007240000|2024-12-12 12:40:40|201461.9|201371.9|201470.6|201380.6|201470.6|201380.6|201461.9|201371.9|8
1734007250000|2024-12-12 12:40:50|201472.3|201382.3|201478|201388|201479.9|201389.9|201472.3|201382.3|13
1734007260000|2024-12-12 12:41:00|201478.4|201388.4|201480.9|201390.9|201481.5|201391.5|201478.3|201388.3|18
1734007270000|2024-12-12 12:41:10|201481.4|201391.4|201495|201405|201495|201405|201477.8|201387.8|12
1734007280000|2024-12-12 12:41:20|201501|201411|201490.1|201400.1|201501.6|201411.6|201488.4|201398.4|14
1734007290000|2024-12-12 12:41:30|201497.2|201407.2|201497.2|201407.2|201503.8|201413.8|201497.2|201407.2|3
1734007300000|2024-12-12 12:41:40|201504.1|201414.1|201504.1|201414.1|201504.1|201414.1|201504.1|201414.1|1
1734007310000|2024-12-12 12:41:50|201497.2|201407.2|201495|201405|201498.7|201408.7|201495|201405|4
1734007320000|2024-12-12 12:42:00|201494.7|201404.7|201502.8|201412.8|201504.5|201414.5|201494.7|201404.7|4
1734007330000|2024-12-12 12:42:10|201504.5|201414.5|201502.9|201412.9|201512.7|201422.7|201501.3|201411.3|17
1734007340000|2024-12-12 12:42:20|201501.4|201411.4|201512.2|201422.2|201512.2|201422.2|201501.1|201411.1|15
1734007350000|2024-12-12 12:42:30|201512.5|201422.5|201510.2|201420.2|201522.6|201432.6|201509.1|201419.1|16
1734007360000|2024-12-12 12:42:40|201510.1|201420.1|201507.5|201417.5|201510.1|201420.1|201506.3|201416.3|19
1734007370000|2024-12-12 12:42:50|201507.4|201417.4|201506|201416|201507.6|201417.6|201504|201414|23
1734007380000|2024-12-12 12:43:00|201506.2|201416.2|201480.9|201430.9|201507.9|201433.4|201475.9|201414.8|22
1734007390000|2024-12-12 12:43:10|201483.1|201433.1|201502.9|201412.9|201503.7|201442.6|201482.5|201408.5|20
1734007400000|2024-12-12 12:43:20|201503.5|201413.5|201501.8|201411.8|201508|201418|201497.7|201407.7|30
1734007410000|2024-12-12 12:43:30|201497.8|201407.8|201496.6|201406.6|201504|201414|201493.6|201403.6|20
1734007420000|2024-12-12 12:43:40|201496.5|201406.5|201464.5|201374.5|201496.5|201406.5|201461.6|201371.6|23
1734007430000|2024-12-12 12:43:50|201464.7|201374.7|201467.4|201377.4|201469.8|201379.8|201464.7|201374.7|22
1734007440000|2024-12-12 12:44:00|201467.8|201377.8|201462.6|201372.6|201467.8|201377.8|201455.9|201365.9|25
1734007450000|2024-12-12 12:44:10|201461.4|201371.4|201466.5|201376.5|201466.5|201376.5|201460.7|201370.7|16
1734007460000|2024-12-12 12:44:20|201466.6|201376.6|201440.9|201390.9|201466.8|201392.1|201434.5|201360.4|26
1734007470000|2024-12-12 12:44:30|201435.6|201385.6|201438.9|201388.9|201439.9|201389.9|201433.4|201383.4|27
1734007480000|2024-12-12 12:44:40|201439.1|201389.1|201433|201383|201439.2|201389.2|201431.6|201381.6|23
1734007490000|2024-12-12 12:44:50|201444.2|201394.2|201437.7|201387.7|201444.2|201394.2|201434.8|201384.8|35
1734007500000|2024-12-12 12:45:00|201437.6|201387.6|201438.1|201388.1|201439.5|201389.5|201434.8|201384.8|28
1734007510000|2024-12-12 12:45:10|201434.8|201384.8|201423.6|201373.6|201435|201385|201421.1|201371.1|18
1734007520000|2024-12-12 12:45:20|201424.2|201374.2|201424.4|201374.4|201424.4|201374.4|201423.6|201373.6|3
1734007530000|2024-12-12 12:45:30|201423.6|201373.6|201358.1|201308.1|201423.6|201373.6|201356.3|201306.3|12
1734007540000|2024-12-12 12:45:40|201358.3|201308.3|201386.4|201296.4|201387.7|201308.3|201358.3|201289.2|25
1734007550000|2024-12-12 12:45:50|201386.7|201296.7|201390.5|201300.5|201390.5|201300.5|201384.6|201294.6|16
1734007560000|2024-12-12 12:46:00|201388.7|201298.7|201425.2|201335.2|201425.9|201335.9|201388.7|201298.7|26
1734007570000|2024-12-12 12:46:10|201429.1|201339.1|201453|201363|201459.1|201369.1|201423.2|201333.2|16
1734007580000|2024-12-12 12:46:20|201453.5|201363.5|201450.9|201360.9|201456.5|201366.5|201449.8|201359.8|16
1734007590000|2024-12-12 12:46:30|201450|201360|201451.1|201361.1|201456.3|201366.3|201448.3|201358.3|18
1734007600000|2024-12-12 12:46:40|201452.6|201362.6|201417.6|201327.6|201452.6|201362.6|201415|201325|22
1734007610000|2024-12-12 12:46:50|201416.4|201326.4|201415.8|201325.8|201419.8|201329.8|201412.5|201322.5|13
1734007620000|2024-12-12 12:47:00|201416.7|201326.7|201415.7|201325.7|201418.9|201328.9|201415.7|201325.7|5
1734007630000|2024-12-12 12:47:10|201417.6|201327.6|201416.7|201326.7|201417.6|201327.6|201414.4|201324.4|3
1734007640000|2024-12-12 12:47:20|201418.5|201328.5|201429.1|201339.1|201432.6|201342.6|201418.5|201328.5|22
1734007650000|2024-12-12 12:47:30|201427|201337|201452.2|201362.2|201454.8|201364.8|201423.6|201333.6|17
1734007660000|2024-12-12 12:47:40|201453.1|201363.1|201456.1|201366.1|201457.5|201367.5|201452.4|201362.4|24
1734007670000|2024-12-12 12:47:50|201456.5|201366.5|201456|201366|201457.3|201367.3|201455.5|201365.5|22
1734007680000|2024-12-12 12:48:00|201455.9|201365.9|201455.1|201365.1|201457.6|201367.6|201455.1|201365.1|29
1734007690000|2024-12-12 12:48:10|201455.3|201365.3|201457.2|201367.2|201459|201369|201451.7|201361.7|28
1734007700000|2024-12-12 12:48:20|201457.3|201367.3|201453.6|201363.6|201457.4|201367.4|201451.5|201361.5|26
1734007710000|2024-12-12 12:48:30|201455.2|201365.2|201456.5|201366.5|201457.9|201367.9|201451.7|201361.7|20
1734007720000|2024-12-12 12:48:40|201456.3|201366.3|201454.2|201364.2|201456.5|201366.5|201454.1|201364.1|19
1734007730000|2024-12-12 12:48:50|201456|201366|201452.7|201362.7|201456|201366|201451.3|201361.3|23
1734007740000|2024-12-12 12:49:00|201452.4|201362.4|201454.9|201364.9|201462.3|201372.3|201452.3|201362.3|15
1734007750000|2024-12-12 12:49:10|201455.4|201365.4|201410.3|201320.3|201457.7|201367.7|201405.3|201315.3|13
1734007760000|2024-12-12 12:49:20|201416.9|201326.9|201413.1|201323.1|201416.9|201326.9|201409.7|201319.7|8
1734007770000|2024-12-12 12:49:30|201410.6|201320.6|201422.5|201332.5|201422.7|201332.7|201410.6|201320.6|17
1734007780000|2024-12-12 12:49:40|201420.3|201330.3|201425.5|201335.5|201429.5|201339.5|201418.1|201328.1|22
1734007790000|2024-12-12 12:49:50|201425.4|201335.4|201416.1|201326.1|201425.7|201335.7|201408.9|201318.9|16
1734007800000|2024-12-12 12:50:00|201415.6|201325.6|201431.6|201341.6|201431.6|201341.6|201415.4|201325.4|26
1734007810000|2024-12-12 12:50:10|201430.7|201340.7|201438.2|201348.2|201439.5|201349.5|201426.5|201336.5|29
1734007820000|2024-12-12 12:50:20|201440.1|201350.1|201468.3|201378.3|201468.7|201378.7|201440.1|201350.1|25
1734007830000|2024-12-12 12:50:30|201466.4|201376.4|201450.9|201360.9|201490.1|201400.1|201450.9|201360.9|26
1734007840000|2024-12-12 12:50:40|201452.1|201362.1|201454.2|201364.2|201461.9|201371.9|201452.1|201362.1|18
1734007850000|2024-12-12 12:50:50|201461.1|201371.1|201466.8|201376.8|201469.1|201379.1|201458.8|201368.8|18
1734007860000|2024-12-12 12:51:00|201466.6|201376.6|201466.5|201376.5|201466.6|201376.6|201458.3|201368.3|25
1734007870000|2024-12-12 12:51:10|201465.9|201375.9|201465.9|201375.9|201469.1|201379.1|201458.1|201368.1|16
1734007880000|2024-12-12 12:51:20|201464.1|201374.1|201467.3|201377.3|201469.8|201379.8|201459.7|201369.7|20
1734007890000|2024-12-12 12:51:30|201467.5|201377.5|201468.5|201378.5|201468.5|201378.5|201464.5|201374.5|15
1734007900000|2024-12-12 12:51:40|201466.1|201376.1|201463.5|201373.5|201469.8|201379.8|201461.2|201371.2|15
1734007910000|2024-12-12 12:51:50|201463.3|201373.3|201489.2|201399.2|201490.9|201400.9|201463.1|201373.1|17
1734007920000|2024-12-12 12:52:00|201488.8|201398.8|201489|201399|201495.3|201405.3|201488.8|201398.8|25
1734007930000|2024-12-12 12:52:10|201490.6|201400.6|201491.6|201401.6|201492.8|201402.8|201490.6|201400.6|5
1734007940000|2024-12-12 12:52:20|201489.8|201399.8|201418.3|201328.3|201489.8|201399.8|201395|201321.6|19
1734007950000|2024-12-12 12:52:30|201418.1|201328.1|201410.1|201320.1|201418.1|201328.1|201403.2|201313.2|25
1734007960000|2024-12-12 12:52:40|201404.1|201314.1|201411.8|201321.8|201412.5|201322.5|201404.1|201314.1|24
1734007970000|2024-12-12 12:52:50|201409.7|201319.7|201414.4|201324.4|201417.4|201327.4|201406.5|201316.5|19
1734007980000|2024-12-12 12:53:00|201412|201322|201407.9|201317.9|201415.9|201325.9|201407.9|201317.9|13
1734007990000|2024-12-12 12:53:10|201408|201318|201411.8|201321.8|201412.7|201322.7|201408|201318|14
1734008000000|2024-12-12 12:53:20|201410|201320|201407|201317|201410|201320|201402.6|201312.6|13
1734008010000|2024-12-12 12:53:30|201404.6|201314.6|201405.6|201315.6|201407.6|201317.6|201402.8|201312.8|15
1734008020000|2024-12-12 12:53:40|201405.8|201315.8|201405.7|201315.7|201405.9|201315.9|201405.6|201315.6|5
1734008030000|2024-12-12 12:53:50|201404.3|201314.3|201405.3|201315.3|201408|201318|201403.3|201313.3|7
1734008040000|2024-12-12 12:54:00|201408.1|201318.1|201406.8|201316.8|201409.9|201319.9|201406|201316|8
1734008050000|2024-12-12 12:54:10|201406.7|201316.7|201410.1|201320.1|201415.3|201325.3|201406.7|201316.7|13
1734008060000|2024-12-12 12:54:20|201410|201320|201412.6|201322.6|201414.6|201324.6|201410|201320|10
1734008070000|2024-12-12 12:54:30|201411|201321|201410.5|201320.5|201414.7|201324.7|201408.8|201318.8|11
1734008080000|2024-12-12 12:54:40|201413.6|201323.6|201410|201320|201415.7|201325.7|201406|201316|21
1734008090000|2024-12-12 12:54:50|201409.1|201319.1|201407.9|201317.9|201409.4|201319.4|201404.6|201314.6|14
1734008100000|2024-12-12 12:55:00|201409.5|201319.5|201394.6|201344.6|201410.9|201347.5|201387.7|201319.5|15
1734008110000|2024-12-12 12:55:10|201397.5|201347.5|201395.4|201345.4|201397.5|201347.5|201392.9|201342.9|13
1734008120000|2024-12-12 12:55:20|201393.6|201343.6|201393.4|201343.4|201396.3|201346.3|201392.9|201342.9|10
1734008130000|2024-12-12 12:55:30|201393.8|201343.8|201394|201344|201395.5|201345.5|201390.2|201340.2|16
1734008140000|2024-12-12 12:55:40|201397.1|201347.1|201398|201348|201402.2|201352.2|201394.9|201344.9|15
1734008150000|2024-12-12 12:55:50|201398.6|201348.6|201397.5|201347.5|201398.6|201348.6|201395.8|201345.8|7
1734008160000|2024-12-12 12:56:00|201390.2|201340.2|201487.1|201397.1|201489.1|201406.3|201390.2|201340.2|37
1734008170000|2024-12-12 12:56:10|201487.5|201397.5|201496.5|201406.5|201498.4|201408.4|201486.7|201396.7|23
1734008180000|2024-12-12 12:56:20|201499.2|201409.2|201492.5|201402.5|201500.3|201410.3|201492.5|201402.5|7
1734008190000|2024-12-12 12:56:30|201492.6|201402.6|201495.4|201405.4|201498.7|201408.7|201492.6|201402.6|5
1734008200000|2024-12-12 12:56:40|201497.2|201407.2|201502.1|201412.1|201502.5|201412.5|201497.2|201407.2|24
1734008210000|2024-12-12 12:56:50|201498.1|201408.1|201498.8|201408.8|201502.2|201412.2|201498.1|201408.1|15
1734008220000|2024-12-12 12:57:00|201504.6|201414.6|201497.2|201407.2|201504.6|201414.6|201491.1|201401.1|20
1734008230000|2024-12-12 12:57:10|201496.8|201406.8|201498.5|201408.5|201498.8|201408.8|201494|201404|20
1734008240000|2024-12-12 12:57:20|201496.8|201406.8|201500|201410|201500.2|201410.2|201496.8|201406.8|12
1734008250000|2024-12-12 12:57:30|201503.9|201413.9|201500.6|201410.6|201504.5|201414.5|201499.7|201409.7|24
1734008260000|2024-12-12 12:57:40|201501.4|201411.4|201499.5|201409.5|201503.7|201413.7|201497.8|201407.8|23
1734008270000|2024-12-12 12:57:50|201499.4|201409.4|201500|201410|201501.9|201411.9|201499|201409|16
1734008280000|2024-12-12 12:58:00|201499.7|201409.7|201499.4|201409.4|201500.3|201410.3|201495.1|201405.1|22
1734008290000|2024-12-12 12:58:10|201499.6|201409.6|201499.2|201409.2|201501.4|201411.4|201495.6|201405.6|22
1734008300000|2024-12-12 12:58:20|201499.6|201409.6|201504.2|201414.2|201508.9|201418.9|201499.3|201409.3|19
1734008310000|2024-12-12 12:58:30|201504.1|201414.1|201503.9|201413.9|201507.1|201417.1|201502.5|201412.5|34
1734008320000|2024-12-12 12:58:40|201504|201414|201557.5|201467.5|201565.2|201481.4|201501.8|201411.8|40
1734008330000|2024-12-12 12:58:50|201541.8|201451.8|201542.4|201452.4|201543.8|201453.8|201538.4|201448.4|22
1734008340000|2024-12-12 12:59:00|201541.5|201451.5|201512.6|201462.6|201541.5|201466|201506.9|201449.6|28
1734008350000|2024-12-12 12:59:10|201511.1|201461.1|201481.8|201431.8|201512.1|201462.1|201473.9|201423.9|26
1734008360000|2024-12-12 12:59:20|201481.7|201431.7|201489.9|201439.9|201490|201440|201477.9|201427.9|23
1734008370000|2024-12-12 12:59:30|201490.1|201440.1|201511.8|201461.8|201512.4|201462.4|201481.4|201431.4|24
1734008380000|2024-12-12 12:59:40|201512.2|201462.2|201524.7|201474.7|201527|201477|201503.8|201453.8|18
1734008390000|2024-12-12 12:59:50|201526.8|201476.8|201515.8|201465.8|201544.8|201494.8|201509.4|201459.4|13
1734008400000|2024-12-12 13:00:00|201514.2|201464.2|201508.7|201418.7|201534.2|201468.9|201502.8|201412.8|32
1734008410000|2024-12-12 13:00:10|201508.1|201418.1|201509.7|201419.7|201511.7|201421.7|201507|201417|19
1734008420000|2024-12-12 13:00:20|201510.1|201420.1|201507.2|201417.2|201511.2|201421.2|201503.8|201413.8|20
1734008430000|2024-12-12 13:00:30|201505.6|201415.6|201514.6|201424.6|201518.1|201428.1|201500.5|201410.5|37
1734008440000|2024-12-12 13:00:40|201515.2|201425.2|201511.7|201421.7|201515.7|201425.7|201508.6|201418.6|37
1734008450000|2024-12-12 13:00:50|201514.5|201424.5|201511.8|201421.8|201516.8|201426.8|201509.3|201419.3|38
1734008460000|2024-12-12 13:01:00|201511.6|201421.6|201526.8|201476.8|201548.4|201498.4|201507.8|201421.6|27
1734008470000|2024-12-12 13:01:10|201526.9|201476.9|201528.5|201478.5|201529.5|201479.5|201526.8|201476.8|11
1734008480000|2024-12-12 13:01:20|201526.8|201476.8|201547.5|201497.5|201550.1|201500.1|201526.8|201476.8|19
1734008490000|2024-12-12 13:01:30|201541|201491|201546|201456|201548.3|201498.3|201528.2|201453.5|26
1734008500000|2024-12-12 13:01:40|201544.9|201454.9|201537.4|201447.4|201544.9|201454.9|201532.8|201442.8|21
1734008510000|2024-12-12 13:01:50|201536.1|201446.1|201523.4|201473.4|201536.1|201478.4|201511.3|201446.1|33
1734008520000|2024-12-12 13:02:00|201526|201476|201517.4|201467.4|201544.8|201494.8|201509.1|201459.1|32
1734008530000|2024-12-12 13:02:10|201516.5|201466.5|201525.2|201475.2|201531.4|201481.4|201516.5|201466.5|23
1734008540000|2024-12-12 13:02:20|201522.5|201472.5|201530.7|201480.7|201556.1|201506.1|201522.5|201472.5|17
1734008550000|2024-12-12 13:02:30|201529.3|201479.3|201548.4|201498.4|201569.4|201502.2|201529.3|201459.3|26
1734008560000|2024-12-12 13:02:40|201544.6|201494.6|201545.1|201495.1|201549.2|201499.2|201544.6|201494.6|5
1734008570000|2024-12-12 13:02:50|201549.4|201499.4|201554.5|201504.5|201554.5|201504.5|201545.6|201495.6|9
1734008580000|2024-12-12 13:03:00|201552.8|201502.8|201578.3|201528.3|201585.5|201535.5|201552.8|201502.8|9
1734008590000|2024-12-12 13:03:10|201578.4|201528.4|201619.2|201529.2|201620.4|201530.4|201578.4|201508.2|8
1734008600000|2024-12-12 13:03:20|201618|201528|201622.9|201532.9|201622.9|201532.9|201618|201528|5
1734008610000|2024-12-12 13:03:30|201624.5|201534.5|201625|201535|201626.3|201536.3|201624.5|201534.5|3
1734008630000|2024-12-12 13:03:50|201628.3|201538.3|201683.3|201593.3|201687.5|201597.5|201628.3|201538.3|24
1734008640000|2024-12-12 13:04:00|201688.2|201598.2|201693.5|201603.5|201698.2|201608.2|201688.2|201598.2|17
1734008650000|2024-12-12 13:04:10|201696.4|201606.4|201695.4|201605.4|201699.9|201609.9|201694.3|201604.3|14
1734008660000|2024-12-12 13:04:20|201697.2|201607.2|201692.7|201602.7|201697.3|201607.3|201692.7|201602.7|16
1734008670000|2024-12-12 13:04:30|201693.8|201603.8|201709.9|201619.9|201718|201659.3|201693.1|201603.1|27
1734008680000|2024-12-12 13:04:40|201707|201617|201716.7|201626.7|201727.8|201637.8|201702.5|201612.5|16
1734008690000|2024-12-12 13:04:50|201716.3|201626.3|201716.5|201626.5|201716.5|201626.5|201714.5|201624.5|9
1734008700000|2024-12-12 13:05:00|201717.8|201627.8|201717.7|201627.7|201719.4|201629.4|201717.7|201627.7|5
1734008710000|2024-12-12 13:05:10|201717.6|201627.6|201722.6|201632.6|201726.4|201636.4|201717.6|201627.6|9
1734008720000|2024-12-12 13:05:20|201721.2|201631.2|201721|201631|201726.4|201636.4|201721|201631|8
1734008730000|2024-12-12 13:05:30|201722.4|201632.4|201702.2|201612.2|201726.4|201636.4|201697.8|201607.8|13
1734008740000|2024-12-12 13:05:40|201702.1|201612.1|201654.7|201564.7|201702.2|201612.2|201646.7|201556.7|29
1734008750000|2024-12-12 13:05:50|201652|201562|201660.6|201570.6|201660.6|201570.6|201651.8|201561.8|16
1734008760000|2024-12-12 13:06:00|201662.5|201572.5|201709.6|201619.6|201709.6|201619.6|201662.5|201572.5|30
1734008770000|2024-12-12 13:06:10|201707.5|201617.5|201718|201628|201718|201628|201707.3|201617.3|17
1734008780000|2024-12-12 13:06:20|201715.3|201625.3|201715.8|201625.8|201717.1|201627.1|201713.9|201623.9|8
1734008790000|2024-12-12 13:06:30|201717.1|201627.1|201714.3|201624.3|201717.1|201627.1|201714.2|201624.2|7
1734008800000|2024-12-12 13:06:40|201699.1|201609.1|201688.2|201598.2|201712|201622|201688.2|201598.2|27
1734008810000|2024-12-12 13:06:50|201688.5|201598.5|201688|201598|201688.8|201598.8|201686.4|201596.4|18
1734008820000|2024-12-12 13:07:00|201687.7|201597.7|201707.3|201617.3|201715.6|201625.6|201687.7|201597.7|29
1734008830000|2024-12-12 13:07:10|201707.5|201617.5|201705.7|201615.7|201711.4|201621.4|201705.2|201615.2|22
1734008840000|2024-12-12 13:07:20|201705.8|201615.8|201698|201608|201706.4|201616.4|201696.6|201606.6|23
1734008850000|2024-12-12 13:07:30|201698.5|201608.5|201702.5|201612.5|201702.5|201612.5|201698.5|201608.5|9
1734008860000|2024-12-12 13:07:40|201702.7|201612.7|201706.3|201616.3|201710.5|201620.5|201702.7|201612.7|18
1734008870000|2024-12-12 13:07:50|201709|201619|201707.6|201617.6|201709|201619|201704.5|201614.5|15
1734008880000|2024-12-12 13:08:00|201714.7|201624.7|201699.5|201649.5|201714.7|201652.2|201697.4|201624.7|13
1734008890000|2024-12-12 13:08:10|201698.4|201648.4|201699.3|201649.3|201699.3|201649.3|201697.5|201647.5|4
1734008900000|2024-12-12 13:08:20|201698|201648|201698.1|201648.1|201703.4|201653.4|201698|201648|7
1734008910000|2024-12-12 13:08:30|201697.1|201647.1|201698.1|201648.1|201698.1|201648.1|201697.1|201647.1|2
1734008920000|2024-12-12 13:08:40|201697.1|201647.1|201701.1|201651.1|201701.1|201651.1|201697.1|201647.1|3
1734008930000|2024-12-12 13:08:50|201698.6|201648.6|201701.4|201651.4|201701.4|201651.4|201697.6|201647.6|8
1734008940000|2024-12-12 13:09:00|201701.3|201651.3|201702.7|201652.7|201707.2|201657.2|201701.3|201651.3|5
1734008950000|2024-12-12 13:09:10|201707.7|201657.7|201701.1|201651.1|201707.7|201657.7|201701.1|201651.1|4
1734008960000|2024-12-12 13:09:20|201702.2|201652.2|201702.4|201652.4|201706.5|201656.5|201702.2|201652.2|3
1734008970000|2024-12-12 13:09:30|201702.8|201652.8|201702.4|201652.4|201702.8|201652.8|201702.4|201652.4|2
1734008980000|2024-12-12 13:09:40|201701.3|201651.3|201700.4|201650.4|201704|201654|201696.4|201646.4|5
1734008990000|2024-12-12 13:09:50|201704.2|201654.2|201709.6|201659.6|201710.2|201660.2|201701.5|201651.5|11
1734009000000|2024-12-12 13:10:00|201723.2|201673.2|201815|201725|201815|201746.3|201710.4|201660.4|33
1734009010000|2024-12-12 13:10:10|201812.5|201722.5|201817.6|201727.6|201817.6|201727.6|201811.8|201721.8|19
1734009020000|2024-12-12 13:10:20|201817.5|201727.5|201818.5|201728.5|201825.4|201735.4|201817.4|201727.4|17
1734009030000|2024-12-12 13:10:30|201818.6|201728.6|201817|201727|201819.5|201729.5|201814.8|201724.8|15
1734009040000|2024-12-12 13:10:40|201824|201734|201834.2|201744.2|201834.2|201744.2|201820.6|201730.6|25
1734009050000|2024-12-12 13:10:50|201835.8|201745.8|201828.3|201738.3|201836.6|201746.6|201823.2|201733.2|25
1734009060000|2024-12-12 13:11:00|201826.8|201736.8|201745.4|201655.4|201826.8|201736.8|201732.1|201647.4|29
1734009070000|2024-12-12 13:11:10|201745.6|201655.6|201746.4|201656.4|201749.2|201659.2|201745.6|201655.6|4
1734009080000|2024-12-12 13:11:20|201749.8|201659.8|201753.3|201663.3|201754.5|201664.5|201749.8|201659.8|14
1734009090000|2024-12-12 13:11:30|201753.5|201663.5|201752.3|201662.3|201753.7|201663.7|201751.8|201661.8|7
1734009100000|2024-12-12 13:11:40|201752.4|201662.4|201774.8|201684.8|201774.8|201684.8|201751.6|201661.6|21
1734009110000|2024-12-12 13:11:50|201762.5|201672.5|201753.5|201663.5|201772.3|201682.3|201749.7|201659.7|31
1734009120000|2024-12-12 13:12:00|201753.4|201663.4|201775.1|201685.1|201779.6|201689.6|201753.4|201663.4|17
1734009130000|2024-12-12 13:12:10|201775.3|201685.3|201778.9|201688.9|201780.8|201690.8|201775.3|201685.3|12
1734009140000|2024-12-12 13:12:20|201779.1|201689.1|201786.5|201696.5|201786.5|201696.5|201777.9|201687.9|9
1734009150000|2024-12-12 13:12:30|201782.4|201692.4|201778.3|201688.3|201782.4|201692.4|201775.7|201685.7|24
1734009160000|2024-12-12 13:12:40|201781.3|201691.3|201776.5|201686.5|201781.3|201691.3|201775.9|201685.9|10
1734009170000|2024-12-12 13:12:50|201779.7|201689.7|201779|201689|201781.3|201691.3|201778|201688|12
1734009180000|2024-12-12 13:13:00|201782.9|201692.9|201810.6|201720.6|201816.1|201726.1|201782.9|201692.9|16
1734009190000|2024-12-12 13:13:10|201812.1|201722.1|201821.8|201731.8|201823.9|201733.9|201808.8|201718.8|14
1734009200000|2024-12-12 13:13:20|201820.4|201730.4|201815.8|201725.8|201820.6|201730.6|201809.2|201719.2|18
1734009210000|2024-12-12 13:13:30|201814.3|201724.3|201812.6|201722.6|201816.2|201726.2|201811.5|201721.5|8
1734009220000|2024-12-12 13:13:40|201811.1|201721.1|201812.2|201722.2|201814.9|201724.9|201809.6|201719.6|7
1734009230000|2024-12-12 13:13:50|201816.6|201726.6|201862.1|201772.1|201862.1|201772.1|201816.6|201726.6|4
1734009240000|2024-12-12 13:14:00|201884.6|201794.6|201869.6|201779.6|201890.6|201800.6|201859.5|201769.5|28
1734009250000|2024-12-12 13:14:10|201864.4|201774.4|201884.4|201794.4|201891.6|201801.6|201864.4|201774.4|27
1734009260000|2024-12-12 13:14:20|201883.9|201793.9|201900.7|201810.7|201907.3|201817.3|201883.9|201793.9|14
1734009270000|2024-12-12 13:14:30|201898.3|201808.3|201886.5|201796.5|201898.3|201808.3|201876.8|201786.8|21
1734009280000|2024-12-12 13:14:40|201890.1|201800.1|201883.5|201793.5|201891.6|201801.6|201881.8|201791.8|20
1734009290000|2024-12-12 13:14:50|201883.7|201793.7|201885.6|201763|201894.7|201793.7|201876.2|201763|17
1734009300000|2024-12-12 13:15:00|201886.4|201764.7|201863.2|201749.5|201902|201799.1|201858.7|201745.9|19
1734009310000|2024-12-12 13:15:10|201849|201728.9|201810.3|201685.6|201872.7|201767.3|201810.3|201682.1|32
1734009320000|2024-12-12 13:15:20|201808.6|201683.8|201772.4|201645.8|201808.6|201683.8|201764.4|201642.2|31
1734009330000|2024-12-12 13:15:30|201770.7|201639.9|201753.8|201642.4|201770.7|201642.4|201719.6|201602.6|30
1734009340000|2024-12-12 13:15:40|201766|201642.2|201743.4|201642.2|201770.2|201644.7|201743.4|201633.2|21
1734009350000|2024-12-12 13:15:50|201736.5|201646.5|201755.3|201650.7|201755.3|201653.8|201736|201646|23
1734009360000|2024-12-12 13:16:00|201755.6|201667.9|201819.5|201729.5|201824.7|201729.5|201755.6|201667.9|29
1734009370000|2024-12-12 13:16:10|201835.4|201731.9|201807.1|201691.7|201845.8|201738.3|201799|201689.5|21
1734009380000|2024-12-12 13:16:20|201805.2|201690.6|201806.6|201692.9|201809.5|201695.7|201800.8|201689.2|24
1734009390000|2024-12-12 13:16:30|201806.3|201695.1|201814.4|201681|201814.8|201695.1|201799.3|201680.7|22
1734009400000|2024-12-12 13:16:40|201811.7|201683.6|201734.1|201639|201811.7|201687.1|201728.5|201636.1|26
1734009410000|2024-12-12 13:16:50|201715.7|201621.2|201727.9|201618.1|201727.9|201621.2|201712.3|201613.2|15
1734009420000|2024-12-12 13:17:00|201727.6|201637.7|201744.6|201647.7|201754.6|201664.6|201727.6|201637.7|24
1734009430000|2024-12-12 13:17:10|201746.5|201648.7|201737.9|201647.9|201754.7|201664.7|201737.9|201647.9|31
1734009440000|2024-12-12 13:17:20|201737.4|201647.4|201734.7|201644.7|201741|201651|201699.1|201609.1|27
1734009450000|2024-12-12 13:17:30|201736.5|201646.5|201729.4|201639.4|201743|201653|201713.2|201622.4|23
1734009460000|2024-12-12 13:17:40|201735.5|201645.5|201722.7|201632.7|201735.5|201645.5|201721.5|201631.5|14
1734009470000|2024-12-12 13:17:50|201725.6|201635.6|201728|201638|201733.2|201643.2|201723.1|201633.1|19
1734009480000|2024-12-12 13:18:00|201730|201640|201769.4|201679.4|201778.9|201688.9|201730|201640|27
1734009490000|2024-12-12 13:18:10|201765|201675|201761.7|201671.7|201769.7|201679.7|201759.7|201669.7|11
1734009500000|2024-12-12 13:18:20|201760.9|201670.9|201751.5|201661.5|201761.5|201671.5|201738.8|201648.8|31
1734009510000|2024-12-12 13:18:30|201751.3|201661.3|201736.6|201646.6|201753.3|201663.3|201732.5|201642.5|31
1734009520000|2024-12-12 13:18:40|201736.3|201646.3|201744.5|201654.5|201744.6|201654.6|201729.8|201639.8|27
1734009530000|2024-12-12 13:18:50|201743.1|201653.1|201729.8|201639.8|201744.4|201654.4|201729.8|201639.8|23
1734009540000|2024-12-12 13:19:00|201729.2|201639.2|201724.5|201634.5|201732.9|201642.9|201724.5|201634.5|19
1734009550000|2024-12-12 13:19:10|201724.1|201634.1|201740.9|201650.9|201742.5|201652.5|201696.2|201606.2|29
1734009560000|2024-12-12 13:19:20|201741.6|201651.6|201726.3|201636.3|201754.8|201664.8|201725|201635|25
1734009570000|2024-12-12 13:19:30|201727.4|201637.4|201691.2|201601.2|201736.3|201646.3|201688.8|201598.8|32
1734009580000|2024-12-12 13:19:40|201708.5|201618.5|201707.1|201617.1|201708.5|201618.5|201700|201610|27
1734009590000|2024-12-12 13:19:50|201707.8|201617.8|201706.4|201616.4|201707.8|201617.8|201693.3|201603.3|31
1734009600000|2024-12-12 13:20:00|201697|201607|201695.3|201605.3|201697|201607|201687.5|201597.5|15
1734009610000|2024-12-12 13:20:10|201698.2|201608.2|201736.9|201646.9|201738.7|201648.7|201694.4|201604.4|22
1734009620000|2024-12-12 13:20:20|201737.5|201647.5|201764.7|201674.7|201764.7|201674.7|201730.7|201640.7|31
1734009630000|2024-12-12 13:20:30|201761.6|201671.6|201762.1|201672.1|201777.6|201687.6|201760.4|201670.4|13
1734009640000|2024-12-12 13:20:40|201764.9|201674.9|201750.3|201660.3|201766.2|201676.2|201749.3|201659.3|15
1734009650000|2024-12-12 13:20:50|201764.4|201674.4|201760.4|201670.4|201771.8|201681.8|201760.3|201670.3|14
1734009660000|2024-12-12 13:21:00|201764.5|201674.5|201765|201675|201770|201680|201760.3|201670.3|16
1734009670000|2024-12-12 13:21:10|201766.8|201676.8|201764.7|201674.7|201771.3|201681.3|201764|201674|10
1734009680000|2024-12-12 13:21:20|201763.3|201673.3|201759.6|201669.6|201764.3|201674.3|201759.1|201669.1|19
1734009690000|2024-12-12 13:21:30|201760.7|201670.7|201741.8|201651.8|201764|201674|201734.9|201644.9|28
1734009700000|2024-12-12 13:21:40|201740.7|201650.7|201744.7|201654.7|201761.7|201671.7|201737.2|201647.2|26
1734009710000|2024-12-12 13:21:50|201744.8|201654.8|201732.9|201642.9|201744.8|201654.8|201731.7|201641.7|32
1734009720000|2024-12-12 13:22:00|201733.1|201643.1|201712.8|201622.8|201740.6|201650.6|201712.8|201622.8|34
1734009730000|2024-12-12 13:22:10|201708.2|201618.2|201700|201610|201709.1|201619.1|201698.4|201608.4|32
1734009740000|2024-12-12 13:22:20|201700.6|201610.6|201690|201600|201702.6|201612.6|201682.6|201592.6|29
1734009750000|2024-12-12 13:22:30|201689.4|201599.4|201691|201601|201693.7|201603.7|201689.4|201599.4|20
1734009760000|2024-12-12 13:22:40|201691.1|201601.1|201705.9|201615.9|201708.3|201618.3|201691.1|201601.1|17
1734009770000|2024-12-12 13:22:50|201705.5|201615.5|201703.8|201613.8|201706.5|201616.5|201702.3|201612.3|23
1734009780000|2024-12-12 13:23:00|201703.6|201613.6|201733.2|201643.2|201736.6|201646.6|201703.6|201613.6|18
1734009790000|2024-12-12 13:23:10|201733.4|201643.4|201746|201656|201748.4|201658.4|201731|201641|29
1734009800000|2024-12-12 13:23:20|201746.2|201656.2|201736.6|201646.6|201765.9|201675.9|201736.6|201646.6|30
1734009810000|2024-12-12 13:23:30|201735|201645|201744.4|201654.4|201760.6|201670.6|201735|201645|28
1734009820000|2024-12-12 13:23:40|201746|201656|201731|201641|201746|201656|201731|201641|23
1734009830000|2024-12-12 13:23:50|201732.3|201642.3|201736.1|201646.1|201737.3|201647.3|201732|201642|15
1734009840000|2024-12-12 13:24:00|201736.3|201646.3|201736.5|201646.5|201739.5|201649.5|201735|201645|16
1734009850000|2024-12-12 13:24:10|201736.9|201646.9|201759.5|201669.5|201763.2|201673.2|201736.9|201646.9|21
1734009860000|2024-12-12 13:24:20|201761.4|201671.4|201749.3|201699.3|201761.4|201702.6|201738.4|201668.5|12
1734009870000|2024-12-12 13:24:30|201749.5|201699.5|201746.7|201696.7|201749.5|201699.5|201743.7|201693.7|16
1734009880000|2024-12-12 13:24:40|201746.9|201696.9|201745.5|201695.5|201748.5|201698.5|201739|201689|24
1734009890000|2024-12-12 13:24:50|201747.7|201697.7|201743.2|201693.2|201747.7|201697.7|201740.8|201690.8|9
1734009900000|2024-12-12 13:25:00|201745.5|201695.5|201744.7|201694.7|201747.3|201697.3|201743.1|201693.1|7
1734009910000|2024-12-12 13:25:10|201743.5|201693.5|201750.5|201700.5|201750.5|201700.5|201732.7|201682.7|13
1734009920000|2024-12-12 13:25:20|201750.1|201700.1|201752|201702|201754.6|201704.6|201741.9|201691.9|18
1734009930000|2024-12-12 13:25:30|201750.6|201700.6|201748.7|201698.7|201763.4|201713.4|201744.2|201694.2|25
1734009940000|2024-12-12 13:25:40|201749.9|201699.9|201754.1|201704.1|201757|201707|201749.9|201699.9|20
1734009950000|2024-12-12 13:25:50|201751.7|201701.7|201751.5|201701.5|201756.2|201706.2|201751.5|201701.5|9
1734009960000|2024-12-12 13:26:00|201757|201707|201745.4|201695.4|201757|201707|201745|201695|12
1734009970000|2024-12-12 13:26:10|201745.6|201695.6|201751|201701|201753.5|201703.5|201745.6|201695.6|13
1734009980000|2024-12-12 13:26:20|201750.8|201700.8|201755.2|201705.2|201758.6|201708.6|201746.3|201696.3|17
1734009990000|2024-12-12 13:26:30|201757.7|201707.7|201767.9|201717.9|201785.5|201735.5|201754.3|201704.3|12
1734010000000|2024-12-12 13:26:40|201767.4|201717.4|201789.1|201699.1|201789.1|201719.4|201767.4|201698.3|12
1734010010000|2024-12-12 13:26:50|201789|201699|201743|201653|201789.6|201699.6|201740.7|201650.7|27
1734010020000|2024-12-12 13:27:00|201744.8|201654.8|201765.5|201675.5|201765.6|201675.6|201744.8|201654.8|21
1734010030000|2024-12-12 13:27:10|201764.5|201674.5|201765.7|201675.7|201765.8|201675.8|201763.3|201673.3|6
1734010040000|2024-12-12 13:27:20|201763.2|201673.2|201765.2|201675.2|201765.2|201675.2|201763|201673|9
1734010050000|2024-12-12 13:27:30|201770|201680|201770|201680|201770.7|201680.7|201770|201680|5
1734010060000|2024-12-12 13:27:40|201770.4|201680.4|201768.9|201678.9|201777.4|201687.4|201737.9|201647.9|24
1734010070000|2024-12-12 13:27:50|201769.1|201679.1|201769.3|201679.3|201777.8|201687.8|201765.9|201675.9|16
1734010080000|2024-12-12 13:28:00|201767.7|201677.7|201757.3|201667.3|201772.8|201682.8|201757.2|201667.2|27
1734010090000|2024-12-12 13:28:10|201757.9|201667.9|201769.5|201679.5|201772.4|201682.4|201757.1|201667.1|8
1734010100000|2024-12-12 13:28:20|201773.2|201683.2|201804.2|201714.2|201815.9|201725.9|201773.2|201683.2|11
1734010110000|2024-12-12 13:28:30|201806.3|201716.3|201813.7|201723.7|201813.7|201723.7|201797.3|201707.3|18
1734010120000|2024-12-12 13:28:40|201799.2|201709.2|201801|201711|201815.4|201725.4|201795.8|201705.8|13
1734010130000|2024-12-12 13:28:50|201802.2|201712.2|201807.7|201717.7|201826.2|201736.2|201802.2|201712.2|8
1734010140000|2024-12-12 13:29:00|201806.4|201716.4|201797.6|201707.6|201815.9|201725.9|201796.9|201706.9|12
1734010150000|2024-12-12 13:29:10|201793.2|201703.2|201787.6|201697.6|201820.9|201713.9|201785.2|201668.4|13
1734010160000|2024-12-12 13:29:20|201790|201700|201798.7|201708.7|201822.9|201725.2|201785.2|201668.6|16
1734010170000|2024-12-12 13:29:30|201797|201707|201816|201665.6|201819.2|201716.6|201779.3|201665.6|19
1734010180000|2024-12-12 13:29:40|201747.7|201657.7|201796.9|201584.3|201798.4|201674|201747.7|201584.3|29
1734010190000|2024-12-12 13:29:50|201861.3|201551.3|201852.9|201542.9|201886.7|201576.7|201852.9|201542.9|31
1734010200000|2024-12-12 13:30:00|201854|201544|201822.1|201512.1|201875.1|201565.1|201803.9|201493.9|27
1734010210000|2024-12-12 13:30:10|201830|201520|201825|201607.3|201847.9|201611.1|201779.7|201518.1|27
1734010220000|2024-12-12 13:30:20|201824.3|201633.5|201818.6|201611.5|201824.3|201633.5|201799.2|201611.5|8
1734010230000|2024-12-12 13:30:30|201792.2|201633.2|201784.4|201641.2|201797.2|201641.2|201784.1|201632.4|15
1734010240000|2024-12-12 13:30:40|201784|201605|201810.9|201624|201829|201624|201784|201605|9
1734010250000|2024-12-12 13:30:50|201808|201625|201821.5|201731.5|201837.2|201731.8|201794.9|201625|17
1734010260000|2024-12-12 13:31:00|201820.4|201730.4|201836.9|201746.9|201837.5|201747.5|201787.3|201697.3|26
1734010270000|2024-12-12 13:31:10|201836.6|201746.6|201851.5|201761.5|201851.5|201761.5|201834.8|201744.8|18
1734010280000|2024-12-12 13:31:20|201846.2|201756.2|201858|201768|201858|201768|201838.4|201748.4|24
1734010290000|2024-12-12 13:31:30|201859.2|201769.2|201861.9|201771.9|201861.9|201771.9|201859.2|201769.2|9
1734010300000|2024-12-12 13:31:40|201862.5|201772.5|201859.2|201769.2|201862.5|201772.5|201859.2|201769.2|4
1734010310000|2024-12-12 13:31:50|201859.9|201769.9|201858.6|201768.6|201859.9|201769.9|201858.4|201768.4|4
1734010320000|2024-12-12 13:32:00|201863|201773|201831.3|201741.3|201889.8|201799.8|201828.9|201738.9|25
1734010330000|2024-12-12 13:32:10|201830|201740|201829.6|201739.6|201837.3|201747.3|201828.2|201738.2|16
1734010340000|2024-12-12 13:32:20|201831.2|201741.2|201826.9|201736.9|201840.8|201750.8|201826.9|201736.9|21
1734010350000|2024-12-12 13:32:30|201828.8|201738.8|201765.5|201675.5|201828.8|201738.8|201765.3|201675.3|24
1734010360000|2024-12-12 13:32:40|201764|201674|201780.8|201690.8|201780.8|201690.8|201760|201670|27
1734010370000|2024-12-12 13:32:50|201779.3|201689.3|201782.8|201692.8|201792.3|201702.3|201779.3|201689.3|23
1734010380000|2024-12-12 13:33:00|201790.2|201700.2|201802.4|201712.4|201804.9|201714.9|201787.1|201697.1|27
1734010390000|2024-12-12 13:33:10|201802|201712|201830.1|201740.1|201831.5|201741.5|201802|201712|23
1734010400000|2024-12-12 13:33:20|201826.9|201736.9|201817.3|201727.3|201852.8|201762.8|201817.3|201727.3|26
1734010410000|2024-12-12 13:33:30|201817.5|201727.5|201866.4|201776.4|201868.7|201778.7|201817.3|201727.3|20
1734010420000|2024-12-12 13:33:40|201866.8|201776.8|201855.1|201765.1|201875.4|201785.4|201850.8|201760.8|21
1734010430000|2024-12-12 13:33:50|201852.7|201762.7|201858.2|201768.2|201858.2|201768.2|201852.7|201762.7|15
1734010440000|2024-12-12 13:34:00|201858.4|201768.4|201861.2|201771.2|201877|201787|201858.2|201768.2|21
1734010450000|2024-12-12 13:34:10|201860.5|201770.5|201860.5|201770.5|201861.6|201771.6|201859.1|201769.1|13
1734010460000|2024-12-12 13:34:20|201859.2|201769.2|201861.6|201771.6|201879.2|201789.2|201859.2|201769.2|24
1734010470000|2024-12-12 13:34:30|201861.3|201771.3|201817.2|201727.2|201861.8|201771.8|201807.6|201724.6|31
1734010480000|2024-12-12 13:34:40|201818|201728|201833.2|201743.2|201833.2|201743.2|201816|201726|26
1734010490000|2024-12-12 13:34:50|201831.5|201741.5|201831.1|201741.1|201831.8|201754.8|201804.8|201729.8|26
1734010500000|2024-12-12 13:35:00|201837.6|201747.6|201860.9|201770.9|201860.9|201770.9|201831.5|201741.5|32
1734010510000|2024-12-12 13:35:10|201857.1|201767.1|201902.1|201812.1|201907.5|201820.5|201849.9|201759.9|25
1734010520000|2024-12-12 13:35:20|201898|201808|201993.8|201943.8|201994|201944|201896.6|201807.9|28
1734010530000|2024-12-12 13:35:30|201997.1|201947.1|201989.4|201939.4|201997.8|201947.8|201988.1|201938.1|17
1734010540000|2024-12-12 13:35:40|202010.9|201920.9|202013.4|201923.4|202017.2|201927.2|202010.9|201920.9|17
1734010550000|2024-12-12 13:35:50|202014.4|201924.4|201965.7|201875.7|202020.2|201930.2|201954.8|201864.8|23
1734010560000|2024-12-12 13:36:00|201965.8|201875.8|201917.9|201827.9|201965.8|201875.8|201910.5|201820.5|33
1734010570000|2024-12-12 13:36:10|201910.6|201820.6|201909.2|201819.2|201919.8|201829.8|201907.9|201817.9|30
1734010580000|2024-12-12 13:36:20|201909.1|201819.1|201790.9|201700.9|201913|201823|201790.9|201700.9|31
1734010590000|2024-12-12 13:36:30|201793|201703|201789.5|201699.5|201810.1|201723.2|201773.2|201693.4|36
1734010600000|2024-12-12 13:36:40|201797.6|201707.6|201816.6|201726.6|201819.4|201729.4|201793.5|201703.5|25
1734010610000|2024-12-12 13:36:50|201817|201727|201837|201747|201851.9|201761.9|201803.1|201713.1|38
1734010620000|2024-12-12 13:37:00|201835.5|201745.5|201835.9|201745.9|201845|201755|201823.3|201733.3|36
1734010630000|2024-12-12 13:37:10|201835|201745|201810.1|201720.1|201835.3|201745.3|201809.8|201719.8|29
1734010640000|2024-12-12 13:37:20|201810.2|201720.2|201810.1|201720.1|201815.6|201725.6|201808.3|201718.3|27
1734010650000|2024-12-12 13:37:30|201807.9|201717.9|201784.4|201694.4|201810.6|201720.6|201772.3|201682.3|26
1734010660000|2024-12-12 13:37:40|201783|201693|201757.1|201667.1|201783|201693|201750.5|201660.5|32
1734010670000|2024-12-12 13:37:50|201756.7|201666.7|201706.2|201616.2|201762.1|201672.1|201699.4|201609.4|37
1734010680000|2024-12-12 13:38:00|201704.1|201614.1|201704.4|201614.4|201722|201632|201699.5|201609.5|39
1734010690000|2024-12-12 13:38:10|201704|201614|201699.4|201609.4|201719.2|201629.2|201685.5|201595.5|31
1734010700000|2024-12-12 13:38:20|201699.3|201609.3|201698.3|201608.3|201700.7|201610.7|201688.6|201598.6|38
1734010710000|2024-12-12 13:38:30|201698.6|201608.6|201706.7|201616.7|201721|201631|201697.5|201607.5|38
1734010720000|2024-12-12 13:38:40|201730.9|201640.9|201680.2|201590.2|201732.4|201642.4|201676.1|201586.1|27
1734010730000|2024-12-12 13:38:50|201679.8|201589.8|201656.4|201566.4|201679.8|201589.8|201652.3|201562.3|31
1734010740000|2024-12-12 13:39:00|201650.4|201560.4|201623.1|201533.1|201654.1|201564.1|201623.1|201533.1|26
1734010750000|2024-12-12 13:39:10|201619|201529|201595|201505|201621.8|201531.8|201581.4|201491.4|26
1734010760000|2024-12-12 13:39:20|201593.5|201503.5|201603.4|201513.4|201603.9|201513.9|201593.5|201503.5|20
1734010770000|2024-12-12 13:39:30|201602.7|201512.7|201614.5|201524.5|201614.5|201524.5|201602.5|201512.5|22
1734010780000|2024-12-12 13:39:40|201608|201518|201697.4|201607.4|201697.4|201607.4|201608|201518|29
1734010790000|2024-12-12 13:39:50|201698.6|201608.6|201693.7|201603.7|201698.6|201608.6|201687|201597|18
1734010800000|2024-12-12 13:40:00|201694.4|201604.4|201728|201638|201728|201638|201686.9|201596.9|26
1734010810000|2024-12-12 13:40:10|201735.3|201645.3|201744.4|201654.4|201769|201679|201730.5|201640.5|21
1734010820000|2024-12-12 13:40:20|201740.8|201650.8|201766|201676|201767.6|201677.6|201731.8|201641.8|20
1734010830000|2024-12-12 13:40:30|201767|201677|201775.7|201685.7|201815.9|201725.9|201766.7|201676.7|27
1734010840000|2024-12-12 13:40:40|201779.8|201689.8|201807.7|201717.7|201813.8|201723.8|201774.7|201684.7|15
1734010850000|2024-12-12 13:40:50|201809.2|201719.2|201797.6|201707.6|201809.2|201719.2|201764.3|201674.3|30
1734010860000|2024-12-12 13:41:00|201798.7|201708.7|201787.1|201697.1|201811.9|201721.9|201787.1|201697.1|27
1734010870000|2024-12-12 13:41:10|201787|201697|201835.4|201745.4|201835.4|201745.4|201787|201697|16
1734010880000|2024-12-12 13:41:20|201827.3|201737.3|201846.8|201756.8|201858.4|201781.9|201809.7|201737.2|29
1734010890000|2024-12-12 13:41:30|201848.8|201758.8|201851.7|201761.7|201857.8|201767.8|201823.3|201733.3|27
1734010900000|2024-12-12 13:41:40|201846.2|201756.2|201806.8|201716.8|201865.9|201775.9|201785.4|201716.8|33
1734010910000|2024-12-12 13:41:50|201796.7|201746.7|201844.7|201754.7|201861.6|201771.6|201796.7|201717.6|26
1734010920000|2024-12-12 13:42:00|201845.1|201755.1|201839.8|201749.8|201850.8|201760.8|201839.8|201749.8|20
1734010930000|2024-12-12 13:42:10|201840.3|201750.3|201807.2|201757.2|201848.8|201762.3|201807.2|201749.7|24
1734010940000|2024-12-12 13:42:20|201807.5|201757.5|201840.9|201750.9|201844.9|201783.2|201803.7|201725.7|27
1734010950000|2024-12-12 13:42:30|201825.8|201775.8|201849.7|201759.7|201849.9|201785.4|201816.2|201749.1|24
1734010960000|2024-12-12 13:42:40|201849.4|201759.4|201934.6|201844.6|201934.6|201858.5|201844.5|201754.5|28
1734010970000|2024-12-12 13:42:50|201930.5|201840.5|201854.1|201764.1|201935.8|201845.8|201851.3|201761.3|34
1734010980000|2024-12-12 13:43:00|201854.3|201764.3|201825.1|201735.1|201854.3|201764.3|201823.7|201733.7|33
1734010990000|2024-12-12 13:43:10|201825.4|201735.4|201829.4|201739.4|201835.2|201748.8|201795.1|201717.7|29
1734011000000|2024-12-12 13:43:20|201827.8|201737.8|201825.6|201735.6|201831.1|201741.1|201825.2|201735.2|24
1734011010000|2024-12-12 13:43:30|201825.3|201735.3|201824.6|201734.6|201833.5|201743.5|201818.4|201728.4|30
1734011020000|2024-12-12 13:43:40|201824.2|201734.2|201827.5|201737.5|201834|201744|201824.2|201734.2|24
1734011030000|2024-12-12 13:43:50|201827.6|201737.6|201879.9|201829.9|201879.9|201829.9|201801.4|201711.4|29
1734011040000|2024-12-12 13:44:00|201906.1|201816.1|201935.4|201845.4|201956.4|201866.4|201906.1|201816.1|31
1734011050000|2024-12-12 13:44:10|201935.3|201845.3|201946.1|201856.1|201946.8|201856.8|201933.3|201843.3|23
1734011060000|2024-12-12 13:44:20|201949.9|201859.9|201943.6|201893.6|201959|201895.6|201919.9|201855.4|25
1734011070000|2024-12-12 13:44:30|201939.5|201849.5|201993.1|201943.1|202017.1|201943.1|201922|201849.5|23
1734011080000|2024-12-12 13:44:40|201993.4|201943.4|201992.2|201902.2|202019.3|201947.2|201961.5|201884|26
1734011090000|2024-12-12 13:44:50|201984.7|201894.7|201976.8|201886.8|201992.7|201916.7|201966.7|201881.9|22
1734011100000|2024-12-12 13:45:00|201979.1|201889.1|201978.8|201888.8|201985.4|201895.4|201977.5|201887.5|19
1734011110000|2024-12-12 13:45:10|201979|201889|201982|201892|201995.1|201905.1|201976.2|201886.2|25
1734011120000|2024-12-12 13:45:20|201982.4|201892.4|201978.5|201888.5|201982.6|201892.6|201975.5|201885.5|12
1734011130000|2024-12-12 13:45:30|201975.7|201885.7|201961.9|201871.9|201997.4|201907.4|201961.9|201871.9|25
1734011140000|2024-12-12 13:45:40|201945.3|201855.3|201955.3|201865.3|201958.6|201868.6|201945.3|201855.3|28
1734011150000|2024-12-12 13:45:50|201953|201863|201913.4|201863.4|201953.3|201863.6|201912.1|201857|12
1734011160000|2024-12-12 13:46:00|201914.6|201864.6|201902.4|201812.4|201916.5|201866.5|201885.3|201795.3|25
1734011170000|2024-12-12 13:46:10|201916.6|201826.6|201936.7|201846.7|201939.1|201849.1|201916.6|201826.6|21
1734011180000|2024-12-12 13:46:20|201936.8|201846.8|201896.2|201806.2|201945.9|201855.9|201896.2|201806.2|24
1734011190000|2024-12-12 13:46:30|201898.1|201808.1|201901.9|201811.9|201905.5|201815.5|201894.5|201804.5|30
1734011200000|2024-12-12 13:46:40|201903.8|201813.8|201899.7|201809.7|201908|201818|201899|201809|25
1734011210000|2024-12-12 13:46:50|201899|201809|201896.5|201806.5|201902.1|201812.1|201889|201799|17
1734011220000|2024-12-12 13:47:00|201900|201810|201890.7|201800.7|201907.1|201817.1|201889.6|201799.6|22
1734011230000|2024-12-12 13:47:10|201890.9|201800.9|201890.7|201800.7|201894.5|201804.5|201889.9|201799.9|20
1734011240000|2024-12-12 13:47:20|201890.6|201800.6|201922.4|201832.4|201922.4|201832.4|201890.6|201800.6|21
1734011250000|2024-12-12 13:47:30|201924.8|201834.8|201974.6|201884.6|201983.1|201893.1|201922.5|201832.5|15
1734011260000|2024-12-12 13:47:40|201974.4|201884.4|201976|201886|201977.7|201903.1|201953.1|201880.3|22
1734011270000|2024-12-12 13:47:50|201978.2|201888.2|202010.7|201920.7|202016.1|201926.1|201975.1|201885.1|30
1734011280000|2024-12-12 13:48:00|202006.7|201916.7|202007.4|201917.4|202012|201922|202006.1|201916.1|18
1734011290000|2024-12-12 13:48:10|202007.5|201917.5|202004.8|201914.8|202009.1|201919.1|202003.8|201913.8|15
1734011300000|2024-12-12 13:48:20|202007.9|201917.9|201980.4|201890.4|202012|201922|201979.9|201889.9|32
1734011310000|2024-12-12 13:48:30|201988.1|201898.1|202010.4|201920.4|202010.4|201920.4|201970.8|201880.8|28
1734011320000|2024-12-12 13:48:40|202010|201920|201987.1|201897.1|202010|201920|201987.1|201897.1|26
1734011330000|2024-12-12 13:48:50|201986.7|201896.7|201976.6|201886.6|201987.4|201897.4|201972.3|201882.3|27
1734011340000|2024-12-12 13:49:00|201983.4|201893.4|201985.9|201895.9|201997.1|201907.1|201983.4|201893.4|28
1734011350000|2024-12-12 13:49:10|201985.7|201895.7|201936.6|201846.6|201993.5|201903.5|201936.6|201846.6|24
1734011360000|2024-12-12 13:49:20|201936.4|201846.4|201910.2|201820.2|201945|201855|201910.2|201820.2|30
1734011370000|2024-12-12 13:49:30|201910|201820|201836|201746|201916.3|201826.3|201825.4|201735.4|37
1734011380000|2024-12-12 13:49:40|201835.1|201745.1|201839.4|201749.4|201846.6|201756.6|201823|201733|36
1734011390000|2024-12-12 13:49:50|201841.2|201751.2|201838.1|201748.1|201844.1|201754.1|201830.9|201740.9|38
1734011400000|2024-12-12 13:50:00|201838|201748|201829.8|201739.8|201841.2|201751.2|201814.3|201724.3|35
1734011410000|2024-12-12 13:50:10|201829.7|201739.7|201789.3|201699.3|201831.6|201741.6|201786.2|201696.2|39
1734011420000|2024-12-12 13:50:20|201789.5|201699.5|201779.2|201689.2|201798.2|201708.2|201771.7|201681.7|37
1734011430000|2024-12-12 13:50:30|201775.4|201685.4|201776.4|201686.4|201777.3|201687.3|201773.8|201683.8|32
1734011440000|2024-12-12 13:50:40|201776.1|201686.1|201793|201703|201793|201703|201773.9|201683.9|32
1734011450000|2024-12-12 13:50:50|201793.9|201703.9|201795.2|201705.2|201808|201718|201790|201700|25
1734011460000|2024-12-12 13:51:00|201795.3|201705.3|201800.1|201710.1|201807.8|201717.8|201795.3|201705.3|24
1734011470000|2024-12-12 13:51:10|201792.1|201702.1|201776.8|201686.8|201794.5|201704.5|201773.4|201683.4|31
1734011480000|2024-12-12 13:51:20|201779.2|201689.2|201740.7|201650.7|201779.3|201689.3|201729.6|201639.6|28
1734011490000|2024-12-12 13:51:30|201740.9|201650.9|201742.4|201652.4|201742.9|201652.9|201737.1|201647.1|23
1734011500000|2024-12-12 13:51:40|201742.5|201652.5|201736.8|201646.8|201743|201653|201730.6|201640.6|23
1734011510000|2024-12-12 13:51:50|201737|201647|201780.3|201690.3|201780.4|201690.4|201736.1|201646.1|21
1734011520000|2024-12-12 13:52:00|201777.4|201687.4|201818.8|201728.8|201821.8|201731.8|201776.7|201686.7|22
1734011530000|2024-12-12 13:52:10|201814.9|201724.9|201816.1|201726.1|201826.6|201736.6|201807|201717|24
1734011540000|2024-12-12 13:52:20|201816.7|201726.7|201819.6|201729.6|201821.9|201731.9|201814.7|201724.7|16
1734011550000|2024-12-12 13:52:30|201820.6|201730.6|201813.8|201723.8|201820.8|201730.8|201812.5|201722.5|20
1734011560000|2024-12-12 13:52:40|201805.3|201715.3|201803.5|201713.5|201809.4|201719.4|201798.6|201708.6|31
1734011570000|2024-12-12 13:52:50|201810.9|201720.9|201816.1|201726.1|201821.6|201731.6|201810.9|201720.9|23
1734011580000|2024-12-12 13:53:00|201818.3|201728.3|201803.8|201713.8|201821.6|201731.6|201801.3|201711.3|25
1734011590000|2024-12-12 13:53:10|201804.1|201714.1|201861.1|201771.1|201861.1|201771.1|201804.1|201714.1|26
1734011600000|2024-12-12 13:53:20|201860.9|201770.9|201862|201772|201863.5|201773.5|201853.4|201763.4|29
1734011610000|2024-12-12 13:53:30|201862.2|201772.2|201875.1|201785.1|201880.1|201790.1|201860.8|201770.8|25
1734011620000|2024-12-12 13:53:40|201879|201789|201854.7|201804.7|201886.2|201809.5|201854.7|201788|22
1734011630000|2024-12-12 13:53:50|201856.2|201806.2|201858.3|201808.3|201863|201813|201854.7|201804.7|9
1734011640000|2024-12-12 13:54:00|201858.8|201808.8|201867.5|201817.5|201871.1|201821.1|201854.4|201804.4|17
1734011650000|2024-12-12 13:54:10|201866.3|201816.3|201868.2|201818.2|201871.9|201821.9|201865.2|201815.2|23
1734011660000|2024-12-12 13:54:20|201868.1|201818.1|201859.6|201809.6|201868.1|201818.1|201857.4|201807.4|10
1734011670000|2024-12-12 13:54:30|201907.8|201857.8|201909.8|201859.8|201914.9|201864.9|201901.9|201851.9|7
1734011680000|2024-12-12 13:54:40|201909.1|201859.1|201914.3|201864.3|201920.1|201870.1|201901.6|201851.6|29
1734011690000|2024-12-12 13:54:50|201915.8|201865.8|201914.2|201864.2|201917.4|201867.4|201905.3|201855.3|27
1734011700000|2024-12-12 13:55:00|201907.5|201857.5|201913.7|201863.7|201919.5|201869.5|201907.5|201857.5|22
1734011710000|2024-12-12 13:55:10|201920.4|201870.4|201914.1|201864.1|201920.4|201870.4|201906.7|201856.7|16
1734011720000|2024-12-12 13:55:20|201911.5|201861.5|201948.9|201858.9|201956.8|201866.8|201911.5|201841.3|27
1734011730000|2024-12-12 13:55:30|201951|201861|201947.6|201857.6|201952.3|201862.3|201945|201855|20
1734011740000|2024-12-12 13:55:40|201948|201858|201960.1|201870.1|201962.8|201872.8|201948|201858|28
1734011750000|2024-12-12 13:55:50|201955.1|201865.1|201915.8|201865.8|201970.2|201880.2|201915.8|201856.9|19
1734011760000|2024-12-12 13:56:00|201903.8|201853.8|201920.7|201870.7|201924.7|201874.7|201903.8|201853.8|23
1734011770000|2024-12-12 13:56:10|201931.2|201881.2|201931.5|201881.5|201935.1|201885.1|201926.6|201876.6|15
1734011780000|2024-12-12 13:56:20|201931.7|201881.7|201943.3|201893.3|201943.3|201893.3|201931.7|201881.7|4
1734011790000|2024-12-12 13:56:30|201940.5|201890.5|201943.3|201893.3|201947.4|201897.4|201940.5|201890.5|6
1734011800000|2024-12-12 13:56:40|201947.7|201897.7|201939.7|201889.7|201948|201898|201935.5|201885.5|15
1734011810000|2024-12-12 13:56:50|201939.1|201889.1|201967.2|201877.2|201970.7|201891.8|201937.4|201864.9|13
1734011820000|2024-12-12 13:57:00|201969.7|201879.7|201960.5|201870.5|201970.6|201896|201936.7|201868|27
1734011830000|2024-12-12 13:57:10|201964.6|201874.6|201960.4|201870.4|201964.6|201874.6|201960.4|201870.4|4
1734011840000|2024-12-12 13:57:20|201960.8|201870.8|201964.4|201874.4|201967.7|201877.7|201960.8|201870.8|12
1734011850000|2024-12-12 13:57:30|201964.8|201874.8|201944.3|201894.3|201969.7|201894.5|201941|201873.4|16
1734011860000|2024-12-12 13:57:40|201949.1|201899.1|201949.8|201899.8|201953.5|201903.5|201946.7|201896.7|24
1734011870000|2024-12-12 13:57:50|201950.5|201900.5|201943.7|201893.7|201950.8|201900.8|201943.7|201893.7|15
1734011880000|2024-12-12 13:58:00|201943.5|201893.5|201938|201888|201943.5|201893.5|201917.9|201867.9|23
1734011890000|2024-12-12 13:58:10|201939.2|201889.2|201939|201889|201944.1|201894.1|201938.2|201888.2|4
1734011900000|2024-12-12 13:58:20|201944|201894|201953.9|201903.9|201963.6|201913.6|201938.4|201888.4|24
1734011910000|2024-12-12 13:58:30|201953|201903|201976.9|201926.9|202016.5|201966.5|201944.6|201894.6|22
1734011920000|2024-12-12 13:58:40|201972.3|201922.3|201964.2|201914.2|201972.3|201922.3|201956.7|201906.7|27
1734011930000|2024-12-12 13:58:50|201964|201914|201983.3|201933.3|201994.5|201944.5|201950.8|201900.8|30
1734011940000|2024-12-12 13:59:00|201986.8|201936.8|201991.8|201901.8|201993.5|201941.9|201985.6|201901.8|25
1734011950000|2024-12-12 13:59:10|201993.1|201903.1|201986.1|201896.1|201993.5|201925.4|201965.8|201896.1|34
1734011960000|2024-12-12 13:59:20|201986.5|201896.5|201959|201909|201986.5|201915.1|201955.6|201889.7|25
1734011970000|2024-12-12 13:59:30|201954.3|201904.3|201948|201858|201959.3|201909.3|201926.2|201855.3|23
1734011980000|2024-12-12 13:59:40|201948.1|201858.1|201950.5|201860.5|201953.2|201863.2|201941.2|201851.2|23
1734011990000|2024-12-12 13:59:50|201952.4|201862.4|201949.1|201859.1|201953.9|201863.9|201946.9|201856.9|27
1734012000000|2024-12-12 14:00:00|201948.2|201858.2|201976.2|201886.2|201977.4|201887.4|201946.5|201856.5|31
1734012010000|2024-12-12 14:00:10|201974.3|201884.3|201913.7|201863.7|201977.4|201887.4|201913.7|201863.7|23
1734012020000|2024-12-12 14:00:20|201911|201861|201917|201867|201917.8|201867.8|201911|201861|23
1734012030000|2024-12-12 14:00:30|201916.8|201866.8|201922.2|201872.2|201968.9|201878.9|201914|201864|22
1734012040000|2024-12-12 14:00:40|201913.5|201863.5|201951.2|201901.2|201960.3|201910.3|201913.5|201863.5|35
1734012050000|2024-12-12 14:00:50|201952.8|201902.8|201952.1|201902.1|201956.5|201906.5|201952.1|201902.1|9
1734012060000|2024-12-12 14:01:00|201952.3|201902.3|201950.8|201900.8|201963|201913|201948.6|201898.6|26
1734012070000|2024-12-12 14:01:10|201953.7|201903.7|201954.3|201904.3|201957.4|201907.4|201948.2|201898.2|19
1734012080000|2024-12-12 14:01:20|201957.4|201907.4|201951.1|201901.1|201957.5|201907.5|201949.6|201899.6|21
1734012090000|2024-12-12 14:01:30|201950.9|201900.9|201949.9|201899.9|201958.7|201908.7|201949.6|201899.6|17
1734012100000|2024-12-12 14:01:40|201950|201900|201954.2|201904.2|201957.2|201907.2|201942.7|201892.7|21
1734012110000|2024-12-12 14:01:50|201947.9|201897.9|201928.2|201878.2|201947.9|201897.9|201927.4|201877.4|28
1734012120000|2024-12-12 14:02:00|201939.1|201889.1|201937.8|201847.8|201948.4|201889.1|201925.2|201844|27
1734012130000|2024-12-12 14:02:10|201936.5|201846.5|201933.5|201843.5|201938.1|201848.1|201928.7|201838.7|17
1734012140000|2024-12-12 14:02:20|201934.4|201844.4|201931.5|201841.5|201937.5|201847.5|201930.8|201840.8|13
1734012150000|2024-12-12 14:02:30|201937.3|201847.3|201922.2|201872.2|201940.4|201872.2|201911|201841|19
1734012160000|2024-12-12 14:02:40|201941.5|201851.5|201912|201862|201941.5|201867.5|201912|201840.1|17
1734012170000|2024-12-12 14:02:50|201917.5|201867.5|201911.5|201861.5|201932.5|201867.5|201911.5|201839.6|9
1734012180000|2024-12-12 14:03:00|201913.9|201863.9|201929|201879|201929.8|201879.8|201913.9|201863.9|9
1734012190000|2024-12-12 14:03:10|201922.4|201872.4|201915.3|201865.3|201938.8|201874.4|201908|201844.9|22
1734012200000|2024-12-12 14:03:20|201921|201871|201855.7|201765.7|201921|201871|201832|201765.5|35
1734012210000|2024-12-12 14:03:30|201856.1|201766.1|201843.5|201753.5|201857.2|201767.2|201837.3|201747.3|35
1734012220000|2024-12-12 14:03:40|201842.2|201752.2|201842.6|201752.6|201848.2|201758.2|201836.8|201746.8|32
1734012230000|2024-12-12 14:03:50|201842.3|201752.3|201787.9|201697.9|201842.6|201768.6|201784.7|201694.7|24
1734012240000|2024-12-12 14:04:00|201785.1|201695.1|201763.3|201673.3|201787.5|201697.5|201747.5|201657.5|39
1734012250000|2024-12-12 14:04:10|201766.2|201676.2|201753.8|201663.8|201766.7|201676.7|201749.9|201659.9|21
1734012260000|2024-12-12 14:04:20|201750.6|201660.6|201737.1|201647.1|201751.6|201661.6|201732.6|201642.6|28
1734012270000|2024-12-12 14:04:30|201740.8|201650.8|201736.6|201646.6|201742.9|201652.9|201732.7|201642.7|8
1734012280000|2024-12-12 14:04:40|201734.2|201644.2|201738.6|201648.6|201745|201655|201731.8|201641.8|13
1734012290000|2024-12-12 14:04:50|201740.3|201650.3|201743.3|201653.3|201743.3|201653.3|201733.5|201643.5|10
1734012300000|2024-12-12 14:05:00|201768.6|201678.6|201781.4|201691.4|201789.5|201699.5|201765.5|201675.5|21
1734012310000|2024-12-12 14:05:10|201783.5|201693.5|201790.5|201700.5|201797.2|201707.2|201779.9|201689.9|22
1734012320000|2024-12-12 14:05:20|201791.6|201701.6|201794.5|201704.5|201802.8|201729.9|201776.3|201700.4|24
1734012330000|2024-12-12 14:05:30|201775.4|201725.4|201774.3|201684.3|201786.1|201725.4|201771.9|201681.9|30
1734012340000|2024-12-12 14:05:40|201777.9|201687.9|201771.9|201681.9|201777.9|201687.9|201748.7|201658.7|21
1734012350000|2024-12-12 14:05:50|201762.6|201672.6|201732|201642|201775.3|201685.3|201732|201642|38
1734012360000|2024-12-12 14:06:00|201733.3|201643.3|201727.8|201677.8|201742.9|201680.1|201716.5|201643.3|25
1734012370000|2024-12-12 14:06:10|201727.1|201677.1|201727|201677|201728.2|201678.2|201720.5|201670.5|23
1734012380000|2024-12-12 14:06:20|201727.2|201677.2|201770.3|201720.3|201770.3|201720.3|201717.5|201667.5|29
1734012390000|2024-12-12 14:06:30|201768.1|201718.1|201820.6|201730.6|201821.6|201753.4|201766.2|201716.2|35
1734012400000|2024-12-12 14:06:40|201808.2|201718.2|201801.9|201751.9|201821.6|201754.4|201794.8|201718.2|24
1734012410000|2024-12-12 14:06:50|201802|201752|201818|201728|201826.4|201754.6|201795.2|201728|30
1734012420000|2024-12-12 14:07:00|201821.2|201731.2|201800.5|201750.5|201821.2|201751.3|201793.8|201730.9|24
1734012430000|2024-12-12 14:07:10|201799|201749|201800.4|201750.4|201800.5|201750.5|201798.3|201748.3|11
1734012440000|2024-12-12 14:07:20|201803.9|201753.9|201798.8|201748.8|201823.2|201753.9|201796.3|201730.8|18
1734012450000|2024-12-12 14:07:30|201797.8|201747.8|201798.8|201748.8|201803.5|201750.4|201784.7|201713.4|20
1734012460000|2024-12-12 14:07:40|201799.1|201749.1|201813.2|201723.2|201820.7|201750.7|201798.6|201723.2|21
1734012470000|2024-12-12 14:07:50|201813.3|201723.3|201820.8|201730.8|201822.7|201732.7|201813.3|201723.3|10
1734012480000|2024-12-12 14:08:00|201823.1|201733.1|201806.5|201716.5|201829.3|201779.3|201805.9|201715.9|28
1734012490000|2024-12-12 14:08:10|201806.3|201716.3|201812.8|201722.8|201824.1|201734.1|201806.3|201716.3|21
1734012500000|2024-12-12 14:08:20|201811.9|201721.9|201811.4|201721.4|201812.2|201722.2|201806.4|201716.4|14
1734012510000|2024-12-12 14:08:30|201813.8|201723.8|201791.2|201701.2|201818.1|201728.1|201788.1|201698.1|21
1734012520000|2024-12-12 14:08:40|201791.3|201701.3|201771.5|201681.5|201792.4|201702.4|201769.6|201679.6|30
1734012530000|2024-12-12 14:08:50|201771.8|201681.8|201769.7|201679.7|201773.7|201683.7|201766.3|201676.3|26
1734012540000|2024-12-12 14:09:00|201769.6|201679.6|201780.2|201690.2|201782.3|201692.3|201769.6|201679.6|17
1734012550000|2024-12-12 14:09:10|201780|201690|201816.6|201726.6|201823.8|201747.8|201776.1|201686.1|25
1734012560000|2024-12-12 14:09:20|201808.1|201718.1|201813.1|201723.1|201813.1|201723.1|201804.9|201714.9|21
1734012570000|2024-12-12 14:09:30|201813.4|201723.4|201818.2|201728.2|201822.3|201732.3|201807.8|201717.8|17
1734012580000|2024-12-12 14:09:40|201818.5|201728.5|201839.6|201789.6|201874.9|201809.1|201818.5|201728.5|33
1734012590000|2024-12-12 14:09:50|201839.4|201789.4|201865.1|201775.1|201867.7|201796|201836.8|201768.2|26
1734012600000|2024-12-12 14:10:00|201863.4|201773.4|201851.9|201801.9|201865.4|201805.2|201849.3|201773.3|15
1734012610000|2024-12-12 14:10:10|201856|201806|201855.1|201805.1|201862.6|201812.6|201852.4|201802.4|17
1734012620000|2024-12-12 14:10:20|201854.9|201804.9|201923.2|201833.2|201924.1|201861.1|201854.9|201804.9|30
1734012630000|2024-12-12 14:10:30|201929.6|201839.6|201871.3|201781.3|201931.3|201841.3|201859|201769|31
1734012640000|2024-12-12 14:10:40|201871.4|201781.4|201866.2|201776.2|201876.3|201786.3|201860.6|201770.6|23
1734012650000|2024-12-12 14:10:50|201872.9|201782.9|201872.3|201822.3|201892.7|201823.6|201868.9|201778.9|27
1734012660000|2024-12-12 14:11:00|201897|201807|201892.4|201802.4|201898.2|201823.5|201828.8|201767.8|24
1734012670000|2024-12-12 14:11:10|201892.5|201802.5|201906.7|201816.7|201907.5|201817.5|201892.2|201802.2|27
1734012680000|2024-12-12 14:11:20|201903.4|201813.4|201898.5|201808.5|201903.4|201813.4|201893.7|201803.7|29
1734012690000|2024-12-12 14:11:30|201896.5|201806.5|201859.6|201769.6|201898.4|201808.4|201853.1|201763.1|25
1734012700000|2024-12-12 14:11:40|201864.9|201774.9|201893|201803|201894.6|201804.6|201864.9|201774.9|36
1734012710000|2024-12-12 14:11:50|201893.1|201803.1|201900.3|201810.3|201902.4|201812.4|201891.9|201801.9|22
1734012720000|2024-12-12 14:12:00|201900.4|201810.4|201905.8|201815.8|201909.9|201819.9|201900.4|201810.4|18
1734012730000|2024-12-12 14:12:10|201892.4|201802.4|201901.4|201811.4|201902.7|201812.7|201892.4|201802.4|22
1734012740000|2024-12-12 14:12:20|201901.6|201811.6|201926.7|201836.7|201931.4|201859.8|201894.2|201810|34
1734012750000|2024-12-12 14:12:30|201927.8|201837.8|201910.8|201860.8|201928.9|201867|201909.1|201831.3|30
1734012760000|2024-12-12 14:12:40|201910.5|201860.5|201936.7|201886.7|201936.7|201886.7|201910.5|201860.5|35
1734012770000|2024-12-12 14:12:50|201938.3|201888.3|201965.9|201915.9|201969|201919|201933.8|201883.8|24
1734012780000|2024-12-12 14:13:00|201964.7|201914.7|201971.6|201921.6|201974.8|201924.8|201964.7|201914.7|11
1734012790000|2024-12-12 14:13:10|201969.8|201919.8|202006.3|201956.3|202007.3|201957.3|201966.7|201916.7|15
1734012800000|2024-12-12 14:13:20|202007.3|201957.3|202002.9|201952.9|202009|201959|202002.9|201952.9|15
1734012810000|2024-12-12 14:13:30|202002.7|201952.7|201986.9|201936.9|202002.8|201952.8|201962.8|201912.8|35
1734012820000|2024-12-12 14:13:40|201981.6|201931.6|201974.1|201924.1|201988.9|201938.9|201962.7|201912.7|31
1734012830000|2024-12-12 14:13:50|201974.3|201924.3|201974.6|201924.6|201991|201941|201970.9|201920.9|28
1734012840000|2024-12-12 14:14:00|201974.4|201924.4|201990.2|201900.2|201992.9|201924.4|201964.1|201899.3|27
1734012850000|2024-12-12 14:14:10|201990|201900|201959.2|201909.2|201996.8|201912.4|201952.3|201891.9|28
1734012860000|2024-12-12 14:14:20|201954.8|201904.8|201931.5|201881.5|201957.3|201904.8|201931.2|201859.2|31
1734012870000|2024-12-12 14:14:30|201931.1|201881.1|201931.6|201881.6|201934.2|201884.2|201923.1|201873.1|26
1734012880000|2024-12-12 14:14:40|201933.8|201883.8|201940.4|201890.4|201947.2|201897.2|201931|201881|27
1734012890000|2024-12-12 14:14:50|201938.5|201888.5|201922.4|201872.4|201956.7|201889.5|201920.1|201862.1|27
1734012900000|2024-12-12 14:15:00|201922.5|201872.5|201974.8|201884.8|201980.9|201900.6|201922.3|201859.3|17
1734012910000|2024-12-12 14:15:10|201975|201885|201990.9|201900.9|201992.5|201904.5|201954.5|201880.7|30
1734012920000|2024-12-12 14:15:20|201992.4|201902.4|201957.3|201867.3|201992.4|201915.3|201957.3|201867.3|32
1734012930000|2024-12-12 14:15:30|201959.4|201869.4|201946|201856|201961.5|201871.5|201942.7|201852.7|32
1734012940000|2024-12-12 14:15:40|201950.7|201860.7|201939.8|201849.8|201957|201867|201936.3|201846.3|25
1734012950000|2024-12-12 14:15:50|201939.7|201849.7|201940.3|201850.3|201947.2|201857.2|201935.7|201845.7|24
1734012960000|2024-12-12 14:16:00|201935|201845|201959|201909|201980.6|201909|201933.9|201843.9|26
1734012970000|2024-12-12 14:16:10|201987.7|201897.7|201953.7|201903.7|201987.7|201911.1|201950.1|201883.1|33
1734012980000|2024-12-12 14:16:20|201956.7|201906.7|201984.3|201894.3|201991.2|201907.6|201955.1|201890.5|29
1734012990000|2024-12-12 14:16:30|201984.7|201894.7|201942.3|201892.3|201984.7|201902.6|201940.4|201871.1|36
1734013000000|2024-12-12 14:16:40|201942|201892|201950.3|201900.3|201967.3|201904.5|201939.9|201876.1|28
1734013010000|2024-12-12 14:16:50|201950.4|201900.4|201958.1|201908.1|201961.1|201911.1|201950.4|201900.4|23
1734013020000|2024-12-12 14:17:00|201958.2|201908.2|201983.6|201893.6|201984|201919.7|201958.2|201880.3|24
1734013030000|2024-12-12 14:17:10|201982.8|201892.8|201976.7|201886.7|201983.6|201893.6|201974.9|201884.9|17
1734013040000|2024-12-12 14:17:20|201976.6|201886.6|202003.4|201913.4|202004.3|201914.3|201974.8|201884.8|29
1734013050000|2024-12-12 14:17:30|202003.3|201913.3|202001.7|201911.7|202007.7|201917.7|202001.7|201911.7|16
1734013060000|2024-12-12 14:17:40|202002.3|201912.3|201998.6|201908.6|202002.5|201912.5|201998|201908|12
1734013070000|2024-12-12 14:17:50|201997.6|201907.6|201993.7|201943.7|201999|201947.9|201990.8|201907.2|15
1734013080000|2024-12-12 14:18:00|201993.6|201943.6|201991.5|201941.5|201999.6|201949.6|201988.4|201938.4|24
1734013090000|2024-12-12 14:18:10|201991.7|201941.7|201991.9|201941.9|201995.5|201945.5|201987.9|201937.9|17
1734013100000|2024-12-12 14:18:20|201992.3|201942.3|201996.6|201946.6|202002.9|201952.9|201988.2|201938.2|23
1734013110000|2024-12-12 14:18:30|201996.5|201946.5|201946.4|201896.4|201998.4|201948.4|201946.4|201896.4|24
1734013120000|2024-12-12 14:18:40|201951.5|201901.5|201947.9|201897.9|201951.7|201901.7|201947.9|201897.9|26
1734013130000|2024-12-12 14:18:50|201947.1|201897.1|201910.3|201860.3|201947.1|201897.1|201908.8|201858.8|35
1734013140000|2024-12-12 14:19:00|201911.6|201861.6|201905.1|201855.1|201923.6|201873.6|201905.1|201855.1|33
1734013150000|2024-12-12 14:19:10|201906.5|201856.5|201916.2|201866.2|201917.1|201867.1|201906.3|201856.3|37
1734013160000|2024-12-12 14:19:20|201917|201867|201940.5|201890.5|201941.3|201891.3|201914.1|201864.1|29
1734013170000|2024-12-12 14:19:30|201924.9|201874.9|201957.5|201907.5|201964.5|201914.5|201924.9|201874.9|31
1734013180000|2024-12-12 14:19:40|201957.7|201907.7|201986.1|201936.1|201993.4|201943.4|201957.5|201907.5|26
1734013190000|2024-12-12 14:19:50|201984.1|201934.1|201987.6|201937.6|201988.1|201938.1|201982.1|201932.1|19
1734013200000|2024-12-12 14:20:00|201987.9|201937.9|201988.6|201938.6|201993.3|201943.3|201986.9|201936.9|20
1734013210000|2024-12-12 14:20:10|201991.9|201941.9|201988.3|201938.3|201992.5|201942.5|201986.8|201936.8|17
1734013220000|2024-12-12 14:20:20|201987.4|201937.4|201988.6|201938.6|201995|201945|201985.9|201935.9|16
1734013230000|2024-12-12 14:20:30|201988.3|201938.3|201990|201940|201992.1|201942.1|201980.6|201930.6|12
1734013240000|2024-12-12 14:20:40|201989.9|201939.9|201992.7|201942.7|201996.4|201946.4|201989.9|201939.9|15
1734013250000|2024-12-12 14:20:50|201993.8|201943.8|201989|201939|201993.9|201943.9|201984.5|201934.5|17
1734013260000|2024-12-12 14:21:00|201992.7|201942.7|201990.8|201940.8|201995.3|201945.3|201977.9|201927.9|15
1734013270000|2024-12-12 14:21:10|201992.4|201942.4|201986.6|201936.6|201992.4|201942.4|201975.8|201925.8|16
1734013280000|2024-12-12 14:21:20|201986.9|201936.9|201988.6|201938.6|201990.3|201940.3|201984.5|201934.5|25
1734013290000|2024-12-12 14:21:30|201993.3|201943.3|201988.6|201938.6|201993.3|201943.3|201983.4|201933.4|25
1734013300000|2024-12-12 14:21:40|201989.7|201939.7|201985|201935|201997.8|201947.8|201981.7|201931.7|31
1734013310000|2024-12-12 14:21:50|201984.9|201934.9|201980.4|201930.4|201984.9|201934.9|201973.8|201923.8|25
1734013320000|2024-12-12 14:22:00|201980.3|201930.3|201989.2|201939.2|201992.9|201942.9|201980.3|201930.3|28
1734013330000|2024-12-12 14:22:10|201989.1|201939.1|201986.8|201936.8|201995.3|201945.3|201983|201933|24
1734013340000|2024-12-12 14:22:20|201986.7|201936.7|201985.6|201935.6|201991.9|201941.9|201985.2|201935.2|24
1734013350000|2024-12-12 14:22:30|201984.7|201934.7|201990.2|201940.2|201991.1|201941.1|201980.7|201930.7|26
1734013360000|2024-12-12 14:22:40|201986.1|201936.1|202013|201923|202027.2|201960.3|201986.1|201923|26
1734013370000|2024-12-12 14:22:50|202015.5|201925.5|201981.6|201891.6|202015.5|201925.5|201981.6|201891.6|14
1734013380000|2024-12-12 14:23:00|201941.2|201891.2|201953.4|201863.4|201979|201906.8|201912.7|201862.7|37
1734013390000|2024-12-12 14:23:10|201954.2|201864.2|201956.2|201866.2|201966.6|201876.6|201952.8|201862.8|35
1734013400000|2024-12-12 14:23:20|201956|201866|201974.6|201924.6|201979.3|201924.6|201952|201862|34
1734013410000|2024-12-12 14:23:30|201976.6|201926.6|201986.5|201936.5|201986.6|201936.6|201963.8|201913.8|34
1734013420000|2024-12-12 14:23:40|201964.8|201914.8|201956.7|201906.7|201975.3|201925.3|201956.7|201906.7|30
1734013430000|2024-12-12 14:23:50|201961.4|201911.4|201928.7|201878.7|201962.2|201912.2|201928.7|201878.7|27
1734013440000|2024-12-12 14:24:00|201926.5|201876.5|201933.7|201843.7|201946|201879.9|201922.8|201843.5|23
1734013450000|2024-12-12 14:24:10|201934.5|201844.5|201930.6|201840.6|201939.4|201849.4|201929.8|201839.8|21
1734013460000|2024-12-12 14:24:20|201931|201841|201936.6|201846.6|201936.6|201846.6|201931|201841|12
1734013470000|2024-12-12 14:24:30|201936.2|201846.2|201929.5|201839.5|201936.7|201846.7|201924.9|201834.9|29
1734013480000|2024-12-12 14:24:40|201929.3|201839.3|201935.9|201845.9|201938.5|201848.5|201926.1|201836.1|29
1734013490000|2024-12-12 14:24:50|201936.1|201846.1|201937.6|201847.6|201940|201850|201934.7|201844.7|30
1734013500000|2024-12-12 14:25:00|201940.5|201850.5|201941.3|201851.3|201945.2|201855.2|201936.2|201846.2|30
1734013510000|2024-12-12 14:25:10|201941.1|201851.1|201940.4|201850.4|201941.1|201851.1|201934.6|201844.6|23
1734013520000|2024-12-12 14:25:20|201939.6|201849.6|201939.9|201849.9|201940.6|201850.6|201939.2|201849.2|16
1734013530000|2024-12-12 14:25:30|201940.1|201850.1|201939.1|201849.1|201940.1|201850.1|201938.3|201848.3|10
1734013540000|2024-12-12 14:25:40|201940.1|201850.1|201948.1|201858.1|201948.1|201858.1|201938.2|201848.2|28
1734013550000|2024-12-12 14:25:50|201946.9|201856.9|201946.6|201856.6|201947.1|201857.1|201940|201850|21
1734013560000|2024-12-12 14:26:00|201947.1|201857.1|201973.8|201883.8|201980.2|201890.2|201947.1|201857.1|35
1734013570000|2024-12-12 14:26:10|201976.2|201886.2|201988.7|201898.7|201999.3|201909.3|201969.4|201879.4|30
1734013580000|2024-12-12 14:26:20|201989|201899|202009.7|201919.7|202009.9|201919.9|201988.5|201898.5|30
1734013590000|2024-12-12 14:26:30|202009.4|201919.4|202009.7|201919.7|202010.7|201920.7|202009.4|201919.4|11
1734013600000|2024-12-12 14:26:40|202013.8|201923.8|202011.1|201921.1|202013.8|201923.8|202010.4|201920.4|11
1734013610000|2024-12-12 14:26:50|202010.1|201920.1|201993.8|201943.8|202013.4|201948.4|201989.4|201920.1|12
1734013620000|2024-12-12 14:27:00|201995.3|201945.3|201985.2|201935.2|202006.4|201956.4|201981.4|201931.4|26
1734013630000|2024-12-12 14:27:10|201984.2|201934.2|201983.8|201933.8|201984.6|201934.6|201975.8|201925.8|22
1734013640000|2024-12-12 14:27:20|201986.4|201936.4|201985.4|201935.4|201986.4|201936.4|201978.7|201928.7|18
1734013650000|2024-12-12 14:27:30|201984.4|201934.4|201984.7|201934.7|201989.3|201939.3|201983.1|201933.1|10
1734013660000|2024-12-12 14:27:40|201988.3|201938.3|201940.3|201890.3|201989.2|201939.2|201933.8|201883.8|24
1734013670000|2024-12-12 14:27:50|201939.4|201889.4|201939.7|201889.7|201940.9|201890.9|201933.8|201883.8|20
1734013680000|2024-12-12 14:28:00|201938.6|201888.6|201929.5|201879.5|201941.9|201891.9|201925.7|201875.7|24
1734013690000|2024-12-12 14:28:10|201928.7|201878.7|201947.5|201897.5|201963|201913|201928.5|201878.5|34
1734013700000|2024-12-12 14:28:20|201953.2|201903.2|201945.4|201895.4|201961.9|201911.9|201943.9|201893.9|30
1734013710000|2024-12-12 14:28:30|201945.9|201895.9|201948.3|201898.3|201955.8|201905.8|201945.9|201895.9|31
1734013720000|2024-12-12 14:28:40|201948.6|201898.6|201950.5|201900.5|201954.2|201904.2|201940.8|201890.8|29
1734013730000|2024-12-12 14:28:50|201950.7|201900.7|201938.5|201888.5|201953.2|201903.2|201930.1|201880.1|29
1734013740000|2024-12-12 14:29:00|201938.7|201888.7|201938.2|201888.2|201953.4|201903.4|201935.1|201885.1|27
1734013750000|2024-12-12 14:29:10|201938.1|201888.1|201920.9|201870.9|201938.1|201888.1|201916.7|201866.7|24
1734013760000|2024-12-12 14:29:20|201921.1|201871.1|201919.2|201869.2|201921.8|201871.8|201915.4|201865.4|16
1734013770000|2024-12-12 14:29:30|201918.8|201868.8|201910.3|201860.3|201918.8|201868.8|201908.7|201858.7|16
1734013780000|2024-12-12 14:29:40|201911.6|201861.6|201909.3|201859.3|201911.6|201861.6|201883.3|201833.3|19
1734013790000|2024-12-12 14:29:50|201910.1|201860.1|201911|201861|201914.4|201864.4|201908.2|201858.2|22
1734013800000|2024-12-12 14:30:00|201917.1|201867.1|201925.3|201875.3|201927.9|201877.9|201914.4|201864.4|30
1734013810000|2024-12-12 14:30:10|201925|201875|201948.5|201898.5|201952|201902|201924.6|201874.6|33
1734013820000|2024-12-12 14:30:20|201952|201902|201972.7|201922.7|201976|201926|201951.3|201901.3|25
1734013830000|2024-12-12 14:30:30|201971.5|201921.5|201964.3|201914.3|201972.1|201922.1|201959.8|201909.8|17
1734013840000|2024-12-12 14:30:40|201963.2|201913.2|201956|201906|201968.6|201918.6|201956|201906|25
1734013850000|2024-12-12 14:30:50|201956.8|201906.8|201964.1|201914.1|201966.3|201916.3|201956.8|201906.8|19
1734013860000|2024-12-12 14:31:00|201969.2|201919.2|201961.7|201911.7|201975.1|201925.1|201960.2|201910.2|18
1734013870000|2024-12-12 14:31:10|201961|201911|201990.5|201940.5|201995|201945|201958.7|201908.7|28
1734013880000|2024-12-12 14:31:20|201991.8|201941.8|201968.5|201918.5|201994.3|201944.3|201968.5|201918.5|25
1734013890000|2024-12-12 14:31:30|201957.7|201907.7|201960.8|201910.8|201961.1|201911.1|201953.3|201903.3|11
1734013900000|2024-12-12 14:31:40|201961.5|201911.5|201954.8|201904.8|201969.8|201919.8|201954.8|201904.8|30
1734013910000|2024-12-12 14:31:50|201955.8|201905.8|201961.6|201911.6|201961.7|201911.7|201955.8|201905.8|13
1734013920000|2024-12-12 14:32:00|201962.3|201912.3|201959.9|201909.9|201965.1|201915.1|201959.4|201909.4|14
1734013930000|2024-12-12 14:32:10|201958.9|201908.9|201961.3|201911.3|201963.2|201913.2|201957.3|201907.3|11
1734013940000|2024-12-12 14:32:20|201961.6|201911.6|201960.4|201910.4|201962.4|201912.4|201955.3|201905.3|18
1734013950000|2024-12-12 14:32:30|201982.9|201892.9|201979.9|201889.9|201983|201893|201978.4|201888.4|11
1734013960000|2024-12-12 14:32:40|201980.1|201890.1|201970.7|201880.7|201980.1|201890.1|201968.8|201878.8|21
1734013970000|2024-12-12 14:32:50|201974.1|201884.1|201932.9|201842.9|201974.1|201884.1|201929.4|201839.4|20
1734013980000|2024-12-12 14:33:00|201908.6|201818.6|201883|201793|201908.6|201818.6|201877.7|201787.7|14
1734013990000|2024-12-12 14:33:10|201879.6|201789.6|201853.2|201763.2|201879.6|201789.6|201852.4|201762.4|28
1734014000000|2024-12-12 14:33:20|201851.7|201761.7|201858.4|201768.4|201858.7|201768.7|201851.7|201761.7|18
1734014010000|2024-12-12 14:33:30|201856.9|201766.9|201858.4|201768.4|201859.6|201769.6|201853.9|201763.9|20
1734014020000|2024-12-12 14:33:40|201854.8|201764.8|201858.7|201768.7|201864.4|201774.4|201851.9|201761.9|28
1734014030000|2024-12-12 14:33:50|201858.9|201768.9|201858.3|201768.3|201860.1|201770.1|201855.5|201765.5|17
1734014040000|2024-12-12 14:34:00|201861.2|201771.2|201857.4|201767.4|201862.4|201772.4|201854.5|201764.5|18
1734014050000|2024-12-12 14:34:10|201857.2|201767.2|201892|201802|201898.1|201808.1|201857.2|201767.2|18
1734014060000|2024-12-12 14:34:20|201897.8|201807.8|201902.1|201812.1|201902.2|201812.2|201895.5|201805.5|24
1734014070000|2024-12-12 14:34:30|201903.6|201813.6|201909.5|201819.5|201934.6|201844.6|201900.4|201810.4|29
1734014080000|2024-12-12 14:34:40|201909.4|201819.4|201902.2|201812.2|201911.7|201821.7|201902.2|201812.2|23
1734014090000|2024-12-12 14:34:50|201903|201813|201901.8|201811.8|201904|201814|201898.8|201808.8|13
1734014100000|2024-12-12 14:35:00|201901.7|201811.7|201930.3|201840.3|201932.3|201842.3|201901.4|201811.4|29
1734014110000|2024-12-12 14:35:10|201930.1|201840.1|201919|201829|201930.1|201840.1|201915.1|201825.1|27
1734014120000|2024-12-12 14:35:20|201918.9|201828.9|201899.3|201809.3|201919.4|201829.4|201886.2|201796.2|24
1734014130000|2024-12-12 14:35:30|201899.5|201809.5|201892.1|201802.1|201899.5|201809.5|201881.8|201791.8|19
1734014140000|2024-12-12 14:35:40|201892|201802|201846.3|201756.3|201893|201803|201846.3|201756.3|21
1734014150000|2024-12-12 14:35:50|201847.6|201757.6|201855.1|201765.1|201860.5|201770.5|201847.6|201757.6|26
1734014160000|2024-12-12 14:36:00|201855|201765|201859.6|201769.6|201862.4|201772.4|201853.8|201763.8|23
1734014170000|2024-12-12 14:36:10|201862.8|201772.8|201888.1|201798.1|201897.8|201807.8|201839.5|201762.4|28
1734014180000|2024-12-12 14:36:20|201888.7|201798.7|201853.1|201763.1|201888.7|201801|201842.9|201763.1|28
1734014190000|2024-12-12 14:36:30|201851|201761|201857.2|201767.2|201864.1|201788.2|201838.2|201756.2|31
1734014200000|2024-12-12 14:36:40|201857.3|201767.3|201844.3|201754.3|201858|201768|201838.3|201748.3|27
1734014210000|2024-12-12 14:36:50|201848.3|201758.3|201839.1|201749.1|201848.3|201758.3|201832.2|201742.2|24
1734014220000|2024-12-12 14:37:00|201839.2|201749.2|201835.7|201745.7|201842.2|201752.2|201827.6|201737.6|25
1734014230000|2024-12-12 14:37:10|201835.9|201745.9|201828.7|201738.7|201841.7|201751.7|201827.9|201737.9|15
1734014240000|2024-12-12 14:37:20|201827|201737|201791.4|201741.4|201827|201742.9|201755.4|201688|26
1734014250000|2024-12-12 14:37:30|201809.7|201719.7|201812.6|201722.6|201820.1|201744.2|201789.5|201713.7|34
1734014260000|2024-12-12 14:37:40|201808.7|201718.7|201802.6|201712.6|201820.1|201730.1|201791|201701|22
1734014270000|2024-12-12 14:37:50|201801.6|201711.6|201807.8|201717.8|201807.8|201735.4|201776.8|201701.4|28
1734014280000|2024-12-12 14:38:00|201806.7|201716.7|201811|201721|201818.7|201745.2|201782.3|201712.4|32
1734014290000|2024-12-12 14:38:10|201811.1|201721.1|201817.2|201727.2|201818.8|201728.8|201809.9|201719.9|32
1734014300000|2024-12-12 14:38:20|201818.3|201728.3|201816.8|201726.8|201818.8|201728.8|201811.1|201721.1|26
1734014310000|2024-12-12 14:38:30|201817.3|201727.3|201808.7|201718.7|201817.3|201727.3|201806.1|201716.1|27
1734014320000|2024-12-12 14:38:40|201807.3|201717.3|201814.9|201724.9|201815.5|201725.5|201806|201716|18
1734014330000|2024-12-12 14:38:50|201815.3|201725.3|201816.6|201726.6|201819.2|201729.2|201809.6|201719.6|31
1734014340000|2024-12-12 14:39:00|201816|201726|201812.1|201722.1|201816.4|201726.4|201808.1|201718.1|32
1734014350000|2024-12-12 14:39:10|201812.3|201722.3|201809.7|201719.7|201814.1|201724.1|201806.7|201716.7|32
1734014360000|2024-12-12 14:39:20|201809.9|201719.9|201773.4|201683.4|201809.9|201719.9|201763.5|201673.5|34
1734014370000|2024-12-12 14:39:30|201763.1|201673.1|201770.6|201680.6|201774.9|201684.9|201759.4|201669.4|33
1734014380000|2024-12-12 14:39:40|201771.8|201681.8|201767.6|201677.6|201773.2|201683.2|201766.7|201676.7|30
1734014390000|2024-12-12 14:39:50|201768.2|201678.2|201737.7|201647.7|201768.2|201678.2|201736.3|201646.3|35
1734014400000|2024-12-12 14:40:00|201738.3|201648.3|201737.5|201647.5|201743.7|201653.7|201732.9|201642.9|38
1734014410000|2024-12-12 14:40:10|201737.6|201647.6|201730.5|201640.5|201740.4|201650.4|201729.9|201639.9|33
1734014420000|2024-12-12 14:40:20|201730.3|201640.3|201690.8|201600.8|201734.7|201644.7|201676.5|201593.6|34
1734014430000|2024-12-12 14:40:30|201688.6|201598.6|201696.4|201606.4|201696.5|201606.5|201687.7|201597.7|29
1734014440000|2024-12-12 14:40:40|201701.3|201651.3|201720.4|201630.4|201723|201652.3|201701.3|201618.2|33
1734014450000|2024-12-12 14:40:50|201720.3|201630.3|201727.3|201637.3|201727.3|201637.3|201704.1|201614.1|32
1734014460000|2024-12-12 14:41:00|201719.1|201629.1|201709.1|201619.1|201723.8|201633.8|201708.5|201618.5|34
1734014470000|2024-12-12 14:41:10|201709.9|201619.9|201714.5|201624.5|201722.1|201632.1|201705.1|201615.1|34
1734014480000|2024-12-12 14:41:20|201716.6|201626.6|201717.1|201627.1|201718.9|201628.9|201708.4|201618.4|37
1734014490000|2024-12-12 14:41:30|201717.2|201627.2|201725.4|201635.4|201731.3|201641.3|201709.2|201619.2|27
1734014500000|2024-12-12 14:41:40|201725|201635|201631.2|201581.2|201730.6|201640.6|201631.1|201581.1|30
1734014510000|2024-12-12 14:41:50|201631.5|201581.5|201655.3|201565.3|201660.9|201582|201630.3|201561.4|24
1734014520000|2024-12-12 14:42:00|201650.8|201560.8|201632.1|201582.1|201650.8|201582.1|201617.3|201553.1|29
1734014530000|2024-12-12 14:42:10|201626.2|201576.2|201617.7|201567.7|201636.1|201586.1|201613.8|201563.8|34
1734014540000|2024-12-12 14:42:20|201626.9|201576.9|201611.8|201561.8|201628.6|201578.6|201610.2|201560.2|17
1734014550000|2024-12-12 14:42:30|201620|201570|201649.6|201559.6|201654.9|201579.6|201620|201557.7|31
1734014560000|2024-12-12 14:42:40|201649.4|201559.4|201649.5|201559.5|201649.6|201559.6|201648.9|201558.9|22
1734014570000|2024-12-12 14:42:50|201649.3|201559.3|201648.2|201558.2|201651.5|201561.5|201648.2|201558.2|22
1734014580000|2024-12-12 14:43:00|201648.4|201558.4|201625.3|201575.3|201649.9|201575.3|201623.1|201551|11
1734014590000|2024-12-12 14:43:10|201625.5|201575.5|201692|201602|201698.6|201608.6|201625.1|201575.1|27
1734014600000|2024-12-12 14:43:20|201691.6|201601.6|201653.7|201603.7|201691.9|201604.7|201649.9|201592.5|25
1734014610000|2024-12-12 14:43:30|201651.9|201601.9|201634.5|201584.5|201651.9|201601.9|201632.5|201582.5|27
1734014620000|2024-12-12 14:43:40|201631.4|201581.4|201628.9|201578.9|201635.7|201585.7|201627.3|201577.3|29
1734014630000|2024-12-12 14:43:50|201630.2|201580.2|201634.3|201584.3|201636.4|201586.4|201627.9|201577.9|29
1734014640000|2024-12-12 14:44:00|201633.9|201583.9|201629.2|201579.2|201636.4|201586.4|201627.6|201577.6|28
1734014650000|2024-12-12 14:44:10|201627.7|201577.7|201564.9|201514.9|201627.7|201577.7|201553.2|201503.2|32
1734014660000|2024-12-12 14:44:20|201564.7|201514.7|201557.5|201507.5|201564.7|201514.7|201554.3|201504.3|13
1734014670000|2024-12-12 14:44:30|201559.4|201509.4|201553.4|201503.4|201559.4|201509.4|201552.3|201502.3|20
1734014680000|2024-12-12 14:44:40|201558.1|201508.1|201555.5|201505.5|201558.8|201508.8|201552.6|201502.6|24
1734014690000|2024-12-12 14:44:50|201555.1|201505.1|201553.5|201503.5|201557.1|201507.1|201551.4|201501.4|23
1734014700000|2024-12-12 14:45:00|201553.1|201503.1|201553.5|201503.5|201560.8|201510.8|201543.6|201493.6|37
1734014710000|2024-12-12 14:45:10|201549.5|201499.5|201531.3|201441.3|201554.2|201504.2|201501.4|201441.2|31
1734014720000|2024-12-12 14:45:20|201514.6|201464.6|201485.2|201395.2|201541.4|201464.6|201477.7|201387.7|38
1734014730000|2024-12-12 14:45:30|201484.9|201394.9|201502.1|201412.1|201502.1|201412.1|201484.9|201394.9|19
1734014740000|2024-12-12 14:45:40|201502.8|201412.8|201530.4|201440.4|201531.9|201441.9|201500.5|201410.5|24
1734014750000|2024-12-12 14:45:50|201530|201440|201513.4|201423.4|201530.8|201440.8|201509.7|201419.7|27
1734014760000|2024-12-12 14:46:00|201515.4|201425.4|201407.7|201357.7|201515.4|201425.4|201405.5|201355.5|31
1734014770000|2024-12-12 14:46:10|201406.2|201356.2|201480.7|201390.7|201480.9|201396.3|201406.2|201356.2|24
1734014780000|2024-12-12 14:46:20|201478|201388|201485.6|201395.6|201495.1|201405.1|201478|201388|28
1734014790000|2024-12-12 14:46:30|201484.5|201394.5|201497.1|201407.1|201498.7|201408.7|201479.2|201389.2|34
1734014800000|2024-12-12 14:46:40|201495.4|201405.4|201492.1|201442.1|201521.1|201442.1|201489.2|201405.4|18
1734014810000|2024-12-12 14:46:50|201491.1|201441.1|201484.7|201434.7|201492.2|201442.2|201483.6|201433.6|12
1734014820000|2024-12-12 14:47:00|201482.6|201432.6|201482.9|201392.9|201497|201432.6|201469.7|201391.2|25
1734014830000|2024-12-12 14:47:10|201470.9|201420.9|201471.5|201421.5|201473.1|201423.1|201459.7|201409.7|22
1734014840000|2024-12-12 14:47:20|201472|201422|201492|201442|201527.9|201477.9|201472|201422|31
1734014850000|2024-12-12 14:47:30|201491.5|201441.5|201488.7|201438.7|201492.8|201442.8|201487.6|201437.6|8
1734014860000|2024-12-12 14:47:40|201489.9|201439.9|201557.5|201467.5|201562|201498.8|201489.9|201436.1|31
1734014870000|2024-12-12 14:47:50|201547.4|201457.4|201536.4|201446.4|201555.9|201465.9|201534.2|201444.2|29
1734014880000|2024-12-12 14:48:00|201536|201446|201483.7|201393.7|201536.5|201453.4|201475.3|201385.3|34
1734014890000|2024-12-12 14:48:10|201484.1|201394.1|201485|201395|201489.6|201410.9|201460.9|201386.1|24
1734014900000|2024-12-12 14:48:20|201483.4|201393.4|201481.4|201391.4|201486.6|201396.6|201476.9|201386.9|20
1734014910000|2024-12-12 14:48:30|201482.1|201392.1|201516.7|201426.7|201521.5|201431.5|201482.1|201392.1|35
1734014920000|2024-12-12 14:48:40|201515.8|201425.8|201528.4|201438.4|201531.1|201461|201508.5|201425.7|20
1734014930000|2024-12-12 14:48:50|201528.7|201438.7|201524.5|201434.5|201531.3|201460.1|201491.8|201434.5|22
1734014940000|2024-12-12 14:49:00|201524.9|201434.9|201512|201462|201531.3|201462|201500.9|201430.7|26
1734014950000|2024-12-12 14:49:10|201514.2|201464.2|201535|201445|201536.5|201464.2|201514.2|201432.5|22
1734014960000|2024-12-12 14:49:20|201535.8|201445.8|201529.9|201439.9|201535.8|201467.5|201513.4|201431.7|20
1734014970000|2024-12-12 14:49:30|201527.2|201437.2|201531.2|201441.2|201537|201447|201527.2|201437.2|18
1734014980000|2024-12-12 14:49:40|201533.4|201443.4|201533.7|201443.7|201556.8|201495.8|201527.1|201437.1|22
1734014990000|2024-12-12 14:49:50|201534.3|201444.3|201532.9|201442.9|201551|201461|201532.3|201442.3|24
1734015000000|2024-12-12 14:50:00|201533.6|201443.6|201540.2|201490.2|201542.8|201492.8|201531.7|201441.7|24
1734015010000|2024-12-12 14:50:10|201540.5|201490.5|201558.5|201468.5|201562.9|201492.8|201529.3|201464.4|29
1734015020000|2024-12-12 14:50:20|201557.3|201467.3|201548.2|201498.2|201557.3|201498.2|201533.7|201443.7|36
1734015030000|2024-12-12 14:50:30|201543.2|201493.2|201554.5|201504.5|201561.4|201504.5|201539.4|201471.4|29
1734015040000|2024-12-12 14:50:40|201554.4|201504.4|201565.4|201515.4|201568.9|201518.9|201554.4|201504.4|21
1734015050000|2024-12-12 14:50:50|201566.4|201516.4|201567.8|201517.8|201569.5|201519.5|201565|201515|17
1734015060000|2024-12-12 14:51:00|201567|201517|201549.6|201499.6|201567|201517|201549.5|201499.5|18
1734015070000|2024-12-12 14:51:10|201549.3|201499.3|201556.1|201506.1|201560.3|201510.3|201549.3|201499.3|21
1734015080000|2024-12-12 14:51:20|201554|201504|201561.5|201511.5|201564.7|201514.7|201553.9|201503.9|18
1734015090000|2024-12-12 14:51:30|201562.3|201512.3|201563.8|201513.8|201564.2|201514.2|201561.5|201511.5|18
1734015100000|2024-12-12 14:51:40|201563.4|201513.4|201594|201544|201608.6|201558.6|201563|201513|26
1734015110000|2024-12-12 14:51:50|201593.9|201543.9|201590.4|201540.4|201593.9|201543.9|201586.6|201536.6|30
1734015120000|2024-12-12 14:52:00|201587.8|201537.8|201579.1|201489.1|201591|201541|201558.8|201479|32
1734015130000|2024-12-12 14:52:10|201578.9|201488.9|201560.6|201470.6|201579.4|201489.4|201560.6|201470.6|31
1734015140000|2024-12-12 14:52:20|201559.4|201469.4|201534|201444|201559.4|201484.7|201514.7|201443|18
1734015150000|2024-12-12 14:52:30|201537.4|201447.4|201499|201409|201539|201449|201481.1|201391.1|35
1734015160000|2024-12-12 14:52:40|201490.2|201400.2|201487.9|201397.9|201496.3|201406.3|201487.4|201397.4|38
1734015170000|2024-12-12 14:52:50|201489.6|201399.6|201472.2|201382.2|201502.7|201412.7|201470.8|201380.8|34
1734015180000|2024-12-12 14:53:00|201467.8|201377.8|201494|201404|201505.3|201415.3|201462.3|201372.3|24
1734015190000|2024-12-12 14:53:10|201493.6|201403.6|201488.5|201398.5|201494.9|201404.9|201482.4|201392.4|19
1734015200000|2024-12-12 14:53:20|201487.3|201397.3|201497.6|201407.6|201503.3|201413.3|201486.5|201396.5|32
1734015210000|2024-12-12 14:53:30|201497.1|201407.1|201498.9|201408.9|201502.3|201412.3|201496.9|201406.9|16
1734015220000|2024-12-12 14:53:40|201499.5|201409.5|201499.1|201409.1|201504.6|201414.6|201497.2|201407.2|13
1734015230000|2024-12-12 14:53:50|201499.4|201409.4|201563.2|201473.2|201563.2|201473.2|201492|201402|28
1734015240000|2024-12-12 14:54:00|201564|201474|201500.9|201410.9|201567.4|201477.4|201492.3|201402.3|32
1734015250000|2024-12-12 14:54:10|201502.9|201412.9|201521.1|201431.1|201521.1|201431.1|201491.8|201401.8|35
1734015260000|2024-12-12 14:54:20|201510.2|201420.2|201532.9|201442.9|201538|201448|201493.2|201403.2|28
1734015270000|2024-12-12 14:54:30|201533.3|201443.3|201533.6|201443.6|201536|201446|201527.1|201437.1|12
1734015280000|2024-12-12 14:54:40|201533.3|201443.3|201526.7|201436.7|201534.4|201444.4|201525.6|201435.6|22
1734015290000|2024-12-12 14:54:50|201526.2|201436.2|201498.1|201408.1|201527.8|201437.8|201497.2|201407.2|20
1734015300000|2024-12-12 14:55:00|201497.6|201407.6|201491.9|201401.9|201497.7|201407.7|201488.3|201398.3|25
1734015310000|2024-12-12 14:55:10|201493.7|201403.7|201494|201404|201497|201407|201491.4|201401.4|16
1734015320000|2024-12-12 14:55:20|201492.8|201402.8|201464|201374|201495.3|201405.3|201453.4|201363.4|19
1734015330000|2024-12-12 14:55:30|201458.1|201368.1|201448.4|201358.4|201463.9|201373.9|201424.8|201334.8|29
1734015340000|2024-12-12 14:55:40|201446|201356|201441.8|201351.8|201449.7|201359.7|201426.7|201336.7|28
1734015350000|2024-12-12 14:55:50|201442.8|201352.8|201442.4|201352.4|201443.6|201353.6|201436.3|201346.3|20
1734015360000|2024-12-12 14:56:00|201448|201358|201452.9|201362.9|201456.6|201366.6|201428.9|201338.9|22
1734015370000|2024-12-12 14:56:10|201449.9|201359.9|201451.1|201361.1|201458.3|201368.3|201447.4|201357.4|21
1734015380000|2024-12-12 14:56:20|201449.6|201359.6|201510.8|201420.8|201512.4|201422.4|201449.6|201359.6|14
1734015390000|2024-12-12 14:56:30|201509.7|201419.7|201502|201412|201509.7|201419.7|201501|201411|20
1734015400000|2024-12-12 14:56:40|201502.6|201412.6|201485|201395|201515.7|201425.7|201482.1|201392.1|22
1734015410000|2024-12-12 14:56:50|201485.3|201395.3|201486.3|201436.3|201510.5|201446.3|201484.6|201394.6|26
1734015420000|2024-12-12 14:57:00|201486.1|201436.1|201493.1|201403.1|201499.9|201442.7|201483.2|201403|22
1734015430000|2024-12-12 14:57:10|201493|201403|201496.7|201406.7|201508.2|201418.2|201488.9|201398.9|34
1734015440000|2024-12-12 14:57:20|201497|201407|201485.4|201395.4|201497.3|201407.3|201481.8|201391.8|26
1734015450000|2024-12-12 14:57:30|201481.9|201391.9|201488.1|201398.1|201488.4|201398.4|201475.5|201385.5|29
1734015460000|2024-12-12 14:57:40|201490.4|201400.4|201478.9|201388.9|201501|201411|201478.9|201388.9|26
1734015470000|2024-12-12 14:57:50|201480.6|201390.6|201487.3|201397.3|201489.3|201399.3|201480.6|201390.6|18
1734015480000|2024-12-12 14:58:00|201481.1|201391.1|201486.8|201396.8|201487.4|201397.4|201470.7|201380.7|28
1734015490000|2024-12-12 14:58:10|201486.9|201396.9|201485.1|201395.1|201489.1|201399.1|201476.6|201386.6|27
1734015500000|2024-12-12 14:58:20|201486.5|201396.5|201491.6|201401.6|201503.5|201413.5|201486.5|201396.5|35
1734015510000|2024-12-12 14:58:30|201491.7|201401.7|201502.3|201412.3|201513.7|201423.7|201491.2|201401.2|28
1734015520000|2024-12-12 14:58:40|201502.4|201412.4|201500.5|201410.5|201505.9|201415.9|201496.8|201406.8|35
1734015530000|2024-12-12 14:58:50|201499.7|201409.7|201506.4|201416.4|201506.4|201416.4|201495.7|201405.7|34
1734015540000|2024-12-12 14:59:00|201502.8|201412.8|201499.3|201409.3|201516.9|201443.5|201487.4|201404|22
1734015550000|2024-12-12 14:59:10|201495.5|201405.5|201500.5|201410.5|201501.3|201411.3|201493.2|201403.2|37
1734015560000|2024-12-12 14:59:20|201497.5|201407.5|201497.6|201407.6|201501.6|201411.6|201488.9|201398.9|36
1734015570000|2024-12-12 14:59:30|201499|201409|201490.8|201400.8|201499.9|201409.9|201486.7|201396.7|33
1734015580000|2024-12-12 14:59:40|201489.3|201399.3|201482.6|201392.6|201489.3|201399.3|201475.7|201385.7|32
1734015590000|2024-12-12 14:59:50|201482.1|201392.1|201492|201402|201502.7|201412.7|201482.1|201392.1|29
1734015600000|2024-12-12 15:00:00|201488.7|201398.7|201499.1|201409.1|201502.2|201412.2|201483.5|201393.5|37
1734015610000|2024-12-12 15:00:10|201499|201409|201490.8|201440.8|201499|201440.8|201487.4|201397.4|30
1734015620000|2024-12-12 15:00:20|201499.6|201409.6|201490.3|201440.3|201502.8|201445.7|201487.5|201407.1|29
1734015630000|2024-12-12 15:00:30|201487.8|201437.8|201486.1|201436.1|201491.6|201441.6|201484.1|201434.1|29
1734015640000|2024-12-12 15:00:40|201486.4|201436.4|201481.7|201391.7|201492.7|201442.7|201481.7|201391.7|24
1734015650000|2024-12-12 15:00:50|201481.4|201391.4|201487.4|201397.4|201499.6|201409.6|201481.4|201391.4|34
1734015660000|2024-12-12 15:01:00|201493.9|201403.9|201486.3|201436.3|201497.5|201447.5|201485.8|201402.9|23
1734015670000|2024-12-12 15:01:10|201488.2|201438.2|201488.2|201438.2|201488.2|201438.2|201484.2|201434.2|5
1734015680000|2024-12-12 15:01:20|201495.1|201445.1|201530.9|201480.9|201555.4|201490.6|201492.4|201442.4|6
1734015690000|2024-12-12 15:01:30|201528.9|201478.9|201533|201483|201553.9|201485.8|201526.5|201456.7|16
1734015700000|2024-12-12 15:01:40|201568.9|201518.9|201607.1|201517.1|201607.1|201523.9|201553.1|201493.7|25
1734015710000|2024-12-12 15:01:50|201610.5|201520.5|201624|201534|201631.3|201541.3|201608.3|201518.3|29
1734015720000|2024-12-12 15:02:00|201622.5|201532.5|201645.1|201555.1|201645.1|201573.2|201614.2|201530.5|32
1734015730000|2024-12-12 15:02:10|201632|201542|201661.6|201571.6|201661.9|201598.5|201615.1|201534.8|36
1734015740000|2024-12-12 15:02:20|201661.5|201571.5|201666.7|201576.7|201666.7|201579.3|201629.1|201558.9|27
1734015750000|2024-12-12 15:02:30|201666.6|201576.6|201668.1|201578.1|201670|201595.1|201637.2|201571.1|21
1734015760000|2024-12-12 15:02:40|201665.1|201575.1|201671|201581|201674.2|201584.2|201664.7|201574.7|19
1734015770000|2024-12-12 15:02:50|201671.5|201581.5|201673.8|201623.8|201681.9|201625.7|201671.5|201581.5|12
1734015780000|2024-12-12 15:03:00|201676.5|201626.5|201673.1|201623.1|201682.3|201632.3|201669|201619|10
1734015790000|2024-12-12 15:03:10|201673.4|201623.4|201672.8|201622.8|201678.7|201628.7|201672.8|201622.8|12
1734015800000|2024-12-12 15:03:20|201692.8|201602.8|201722.9|201632.9|201722.9|201658.2|201692.8|201602.8|19
1734015810000|2024-12-12 15:03:30|201721.5|201631.5|201726.5|201636.5|201730.6|201640.6|201716.3|201626.3|17
1734015820000|2024-12-12 15:03:40|201729.9|201639.9|201719.5|201629.5|201729.9|201639.9|201719.1|201629.1|18
1734015830000|2024-12-12 15:03:50|201721.4|201631.4|201719|201629|201725.3|201635.3|201717.2|201627.2|23
1734015840000|2024-12-12 15:04:00|201724.3|201634.3|201715.6|201625.6|201724.3|201634.3|201715.6|201625.6|15
1734015850000|2024-12-12 15:04:10|201721.4|201631.4|201717.7|201627.7|201721.4|201631.4|201715.8|201625.8|6
1734015860000|2024-12-12 15:04:20|201718.2|201628.2|201716.2|201626.2|201722.2|201632.2|201715.7|201625.7|8
1734015870000|2024-12-12 15:04:30|201716.3|201626.3|201714.6|201624.6|201716.3|201626.3|201712.4|201622.4|11
1734015880000|2024-12-12 15:04:40|201715.2|201625.2|201713.8|201623.8|201715.6|201625.6|201712.5|201622.5|15
1734015890000|2024-12-12 15:04:50|201713.7|201623.7|201714.1|201624.1|201720.2|201630.2|201709.1|201619.1|17
1734015900000|2024-12-12 15:05:00|201715|201625|201680.6|201590.6|201715|201625|201661.9|201582.2|24
1734015910000|2024-12-12 15:05:10|201680.7|201590.7|201682.4|201592.4|201687.3|201597.3|201680.2|201590.2|17
1734015920000|2024-12-12 15:05:20|201684.1|201594.1|201678.7|201588.7|201688.1|201598.1|201676.7|201586.7|12
1734015930000|2024-12-12 15:05:30|201681.6|201591.6|201683.1|201593.1|201683.8|201593.8|201677.7|201587.7|21
1734015940000|2024-12-12 15:05:40|201683.5|201593.5|201689.8|201599.8|201689.8|201599.8|201682.4|201592.4|23
1734015950000|2024-12-12 15:05:50|201687.2|201597.2|201686.1|201596.1|201687.2|201597.2|201679.6|201589.6|28
1734015960000|2024-12-12 15:06:00|201684.8|201594.8|201667.4|201577.4|201685.2|201595.2|201630.2|201565|31
1734015970000|2024-12-12 15:06:10|201665.5|201575.5|201687.8|201597.8|201689.8|201599.8|201663.6|201573.6|29
1734015980000|2024-12-12 15:06:20|201683.5|201593.5|201685.4|201595.4|201692.5|201602.5|201681|201591|34
1734015990000|2024-12-12 15:06:30|201686.7|201596.7|201690.4|201600.4|201699.3|201609.3|201683.6|201593.6|27
1734016000000|2024-12-12 15:06:40|201690.3|201600.3|201678.2|201628.2|201690.4|201633.2|201673|201600.3|24
1734016010000|2024-12-12 15:06:50|201681.7|201631.7|201666.3|201616.3|201681.7|201631.7|201666.3|201616.3|27
1734016020000|2024-12-12 15:07:00|201661.2|201611.2|201662.9|201612.9|201664.6|201614.6|201659.7|201609.7|21
1734016030000|2024-12-12 15:07:10|201663.2|201613.2|201681.3|201631.3|201683.3|201633.3|201662.5|201612.5|29
1734016040000|2024-12-12 15:07:20|201676.8|201626.8|201679.4|201629.4|201684.2|201634.2|201672.8|201622.8|34
1734016050000|2024-12-12 15:07:30|201680.9|201630.9|201699.5|201649.5|201705.3|201655.3|201676.4|201626.4|29
1734016060000|2024-12-12 15:07:40|201700|201650|201703|201653|201706.8|201656.8|201698.1|201648.1|14
1734016070000|2024-12-12 15:07:50|201706.7|201656.7|201710.7|201660.7|201710.7|201660.7|201701.9|201651.9|9
1734016080000|2024-12-12 15:08:00|201709.7|201659.7|201706.7|201656.7|201712.5|201662.5|201705.3|201655.3|21
1734016090000|2024-12-12 15:08:10|201709.7|201659.7|201743.7|201693.7|201743.7|201693.7|201706.7|201656.7|21
1734016100000|2024-12-12 15:08:20|201742.1|201692.1|201709|201659|201742.1|201692.1|201686.5|201636.5|28
1734016110000|2024-12-12 15:08:30|201709.2|201659.2|201703.6|201653.6|201709.2|201659.2|201701.6|201651.6|15
1734016120000|2024-12-12 15:08:40|201704.6|201654.6|201717|201627|201732.1|201654.7|201704.6|201627|23
1734016130000|2024-12-12 15:08:50|201716.7|201626.7|201723.3|201633.3|201726.1|201636.1|201714.3|201624.3|31
1734016140000|2024-12-12 15:09:00|201723.5|201633.5|201733.1|201643.1|201747.3|201657.3|201723.5|201633.5|31
1734016150000|2024-12-12 15:09:10|201733.2|201643.2|201732.9|201642.9|201736.8|201646.8|201728.8|201638.8|26
1734016160000|2024-12-12 15:09:20|201731.3|201641.3|201728.1|201638.1|201738.5|201648.5|201724.3|201634.3|24
1734016170000|2024-12-12 15:09:30|201726.5|201636.5|201732.9|201642.9|201732.9|201642.9|201722.9|201632.9|30
1734016180000|2024-12-12 15:09:40|201734.7|201644.7|201738.7|201648.7|201745|201660.7|201710.4|201641.1|27
1734016190000|2024-12-12 15:09:50|201751.6|201701.6|201747.6|201657.6|201751.6|201701.6|201724|201648.6|30
1734016200000|2024-12-12 15:10:00|201747.8|201657.8|201743.2|201693.2|201750.1|201698.8|201723.5|201651.9|28
1734016210000|2024-12-12 15:10:10|201743.4|201693.4|201765.8|201675.8|201769.9|201698.1|201741.6|201666.7|23
1734016220000|2024-12-12 15:10:20|201769.9|201679.9|201727|201637|201769.9|201679.9|201723.5|201633.5|27
1734016230000|2024-12-12 15:10:30|201729.9|201639.9|201725.9|201635.9|201732.1|201642.1|201722.2|201632.2|20
1734016240000|2024-12-12 15:10:40|201725.4|201635.4|201685.6|201595.6|201725.4|201635.4|201683.2|201593.2|16
1734016250000|2024-12-12 15:10:50|201682.6|201592.6|201702.3|201612.3|201705.7|201615.7|201682.6|201592.6|23
1734016260000|2024-12-12 15:11:00|201704|201614|201724.2|201634.2|201725.4|201650.2|201700.1|201610.1|19
1734016270000|2024-12-12 15:11:10|201714.7|201624.7|201696.8|201606.8|201716.2|201626.2|201695.1|201605.1|30
1734016280000|2024-12-12 15:11:20|201695.2|201605.2|201702.2|201612.2|201704.7|201614.7|201692.4|201602.4|17
1734016290000|2024-12-12 15:11:30|201699.2|201609.2|201712.9|201622.9|201712.9|201622.9|201689.1|201599.1|27
1734016300000|2024-12-12 15:11:40|201713|201623|201706.8|201616.8|201713.2|201623.2|201697.7|201607.7|29
1734016310000|2024-12-12 15:11:50|201706.9|201616.9|201724.5|201634.5|201725.6|201635.6|201704.5|201614.5|22
1734016320000|2024-12-12 15:12:00|201724.1|201634.1|201731.4|201641.4|201733.1|201643.1|201720.6|201630.6|21
1734016330000|2024-12-12 15:12:10|201732.9|201642.9|201724.5|201634.5|201732.9|201642.9|201722.6|201632.6|12
1734016340000|2024-12-12 15:12:20|201726.1|201636.1|201720.8|201630.8|201735.2|201645.2|201719.1|201629.1|21
1734016350000|2024-12-12 15:12:30|201722.2|201632.2|201723.4|201633.4|201723.8|201633.8|201718.2|201628.2|13
1734016360000|2024-12-12 15:12:40|201721.9|201631.9|201722.2|201632.2|201723.1|201633.1|201719.2|201629.2|11
1734016370000|2024-12-12 15:12:50|201723.8|201633.8|201734.7|201644.7|201736.2|201646.2|201722.5|201632.5|19
1734016380000|2024-12-12 15:13:00|201733.2|201643.2|201728.2|201638.2|201744.2|201654.2|201728.2|201638.2|21
1734016390000|2024-12-12 15:13:10|201729.4|201639.4|201735.3|201645.3|201740.3|201650.3|201723.6|201633.6|23
1734016400000|2024-12-12 15:13:20|201733.5|201643.5|201760|201670|201769.6|201679.6|201729.7|201639.7|26
1734016410000|2024-12-12 15:13:30|201760.4|201670.4|201763.2|201673.2|201764.8|201674.8|201758.9|201668.9|14
1734016420000|2024-12-12 15:13:40|201765.2|201675.2|201759.9|201669.9|201784.2|201694.2|201759.9|201669.9|24
1734016430000|2024-12-12 15:13:50|201757.6|201667.6|201734.3|201644.3|201760.3|201670.3|201732.4|201642.4|25
1734016440000|2024-12-12 15:14:00|201735.6|201645.6|201761.4|201671.4|201762.5|201672.5|201735.6|201645.6|22
1734016450000|2024-12-12 15:14:10|201761.1|201671.1|201747.5|201657.5|201761.1|201671.1|201735|201645|11
1734016460000|2024-12-12 15:14:20|201744.9|201654.9|201738.8|201648.8|201747|201657|201733|201643|29
1734016470000|2024-12-12 15:14:30|201736.9|201646.9|201738.5|201648.5|201739.2|201649.2|201734.4|201644.4|20
1734016480000|2024-12-12 15:14:40|201734.7|201644.7|201739.2|201649.2|201746|201669|201714.6|201644.3|24
1734016490000|2024-12-12 15:14:50|201737|201647|201747.6|201657.6|201749.4|201659.4|201735.4|201645.4|24
1734016500000|2024-12-12 15:15:00|201746.8|201656.8|201766.3|201676.3|201766.4|201676.4|201745.9|201655.9|29
1734016510000|2024-12-12 15:15:10|201766.1|201676.1|201766.6|201676.6|201771.8|201681.8|201762.7|201672.7|29
1734016520000|2024-12-12 15:15:20|201764.2|201674.2|201761.1|201671.1|201768.6|201678.6|201761.1|201671.1|18
1734016530000|2024-12-12 15:15:30|201761|201671|201746.3|201656.3|201769.8|201679.8|201741.5|201651.5|33
1734016540000|2024-12-12 15:15:40|201750.8|201660.8|201768.6|201678.6|201774.7|201684.7|201748.7|201658.7|26
1734016550000|2024-12-12 15:15:50|201770.1|201680.1|201762.2|201712.2|201775.5|201720.1|201761.5|201677.6|22
1734016560000|2024-12-12 15:16:00|201762.7|201712.7|201854.3|201764.3|201854.3|201788.7|201762.7|201712.7|28
1734016570000|2024-12-12 15:16:10|201854.1|201764.1|201848.8|201758.8|201854.1|201788.7|201825.2|201758.1|29
1734016580000|2024-12-12 15:16:20|201848.7|201758.7|201842.2|201752.2|201848.7|201758.7|201836.4|201746.4|28
1734016590000|2024-12-12 15:16:30|201842.3|201752.3|201830.4|201740.4|201847.9|201757.9|201829.2|201739.2|30
1734016600000|2024-12-12 15:16:40|201831.8|201741.8|201768.6|201678.6|201831.8|201741.8|201768.1|201678.1|26
1734016610000|2024-12-12 15:16:50|201770.4|201680.4|201763.3|201673.3|201772.6|201682.6|201757.5|201667.5|33
1734016620000|2024-12-12 15:17:00|201764.2|201674.2|201776.3|201686.3|201782|201692|201762.5|201672.5|20
1734016630000|2024-12-12 15:17:10|201776.1|201686.1|201772.3|201682.3|201776.4|201686.4|201769.1|201679.1|18
1734016640000|2024-12-12 15:17:20|201774.7|201684.7|201776|201686|201778.1|201688.1|201771.3|201681.3|28
1734016650000|2024-12-12 15:17:30|201774.3|201684.3|201750.7|201660.7|201784.9|201694.9|201744.9|201654.9|26
1734016660000|2024-12-12 15:17:40|201749.1|201659.1|201753.7|201663.7|201761.6|201671.6|201746.9|201656.9|15
1734016670000|2024-12-12 15:17:50|201754.1|201664.1|201753.6|201663.6|201754.5|201664.5|201741|201651|21
1734016680000|2024-12-12 15:18:00|201749.3|201659.3|201736.6|201646.6|201749.9|201659.9|201734.1|201644.1|24
1734016690000|2024-12-12 15:18:10|201736.4|201646.4|201736.8|201646.8|201739.5|201649.5|201733.6|201643.6|30
1734016700000|2024-12-12 15:18:20|201737.2|201647.2|201737.2|201647.2|201745.3|201655.3|201732.6|201642.6|22
1734016710000|2024-12-12 15:18:30|201736.6|201646.6|201739.3|201649.3|201743.8|201653.8|201734.8|201644.8|19
1734016720000|2024-12-12 15:18:40|201745.3|201655.3|201741.7|201651.7|201747.1|201657.1|201741.7|201651.7|18
1734016730000|2024-12-12 15:18:50|201741.3|201651.3|201752.4|201662.4|201757.1|201667.1|201735.9|201645.9|27
1734016740000|2024-12-12 15:19:00|201752|201662|201759.2|201709.2|201783.2|201709.2|201751.9|201661.9|32
1734016750000|2024-12-12 15:19:10|201759.5|201709.5|201781.2|201731.2|201794.3|201744.3|201759.5|201685.2|35
1734016760000|2024-12-12 15:19:20|201788.8|201738.8|201799.3|201709.3|201808.9|201738.8|201779.7|201694.1|36
1734016770000|2024-12-12 15:19:30|201802|201712|201815.4|201725.4|201817.1|201727.1|201800|201710|31
1734016780000|2024-12-12 15:19:40|201816.7|201726.7|201812.9|201722.9|201816.7|201726.7|201805.2|201715.2|33
1734016790000|2024-12-12 15:19:50|201807|201717|201808.3|201718.3|201817.1|201727.1|201804.5|201714.5|34
1734016800000|2024-12-12 15:20:00|201808.2|201718.2|201813.4|201723.4|201820.7|201743.9|201786.3|201707.9|38
1734016810000|2024-12-12 15:20:10|201813.2|201723.2|201812.2|201722.2|201821.3|201746.1|201787.3|201717.5|37
1734016820000|2024-12-12 15:20:20|201813.9|201723.9|201803.1|201713.1|201814.8|201724.8|201803|201713|35
1734016830000|2024-12-12 15:20:30|201803.3|201713.3|201785|201695|201804.1|201714.1|201780.9|201690.9|35
1734016840000|2024-12-12 15:20:40|201795.1|201705.1|201802.8|201712.8|201813.8|201723.8|201795.1|201705.1|29
1734016850000|2024-12-12 15:20:50|201805.3|201715.3|201804.2|201714.2|201811.8|201721.8|201801.6|201711.6|22
1734016860000|2024-12-12 15:21:00|201804.4|201714.4|201810.9|201720.9|201811|201721|201804.1|201714.1|29
1734016870000|2024-12-12 15:21:10|201810|201720|201809.7|201719.7|201811.4|201721.4|201809.3|201719.3|24
1734016880000|2024-12-12 15:21:20|201809.8|201719.8|201815.9|201725.9|201820.9|201752.6|201802.3|201719.3|25
1734016890000|2024-12-12 15:21:30|201813.6|201723.6|201813.4|201723.4|201817.6|201727.6|201807.1|201717.1|29
1734016900000|2024-12-12 15:21:40|201813.2|201723.2|201827.4|201777.4|201847.6|201786.5|201811.1|201721.1|26
1734016910000|2024-12-12 15:21:50|201828.1|201778.1|201855.9|201765.9|201861.7|201778.2|201828.1|201758.6|25
1734016920000|2024-12-12 15:22:00|201852.4|201762.4|201849.1|201759.1|201855.4|201765.4|201846.7|201756.7|23
1734016930000|2024-12-12 15:22:10|201854.4|201764.4|201816.5|201726.5|201854.7|201764.7|201796|201724.3|31
1734016940000|2024-12-12 15:22:20|201821.6|201731.6|201819.3|201729.3|201821.8|201731.8|201815.9|201725.9|25
1734016950000|2024-12-12 15:22:30|201819.2|201729.2|201811.1|201721.1|201841.7|201751.7|201789.4|201721.1|29
1734016960000|2024-12-12 15:22:40|201811.3|201721.3|201797.4|201707.4|201811.7|201721.7|201794.3|201704.3|20
1734016970000|2024-12-12 15:22:50|201797.1|201707.1|201799.3|201709.3|201799.6|201709.6|201796.7|201706.7|19
1734016980000|2024-12-12 15:23:00|201799.6|201709.6|201799.1|201709.1|201800|201710|201799|201709|10
1734016990000|2024-12-12 15:23:10|201803.6|201713.6|201811.5|201721.5|201814.8|201724.8|201803.6|201713.6|27
1734017000000|2024-12-12 15:23:20|201810.9|201720.9|201810.5|201720.5|201812.7|201722.7|201809.1|201719.1|20
1734017010000|2024-12-12 15:23:30|201816.2|201726.2|201824.8|201734.8|201825.6|201735.6|201809.6|201719.6|20
1734017020000|2024-12-12 15:23:40|201820.4|201730.4|201840.2|201750.2|201851.1|201761.1|201818.8|201728.8|27
1734017030000|2024-12-12 15:23:50|201841.3|201751.3|201862.4|201772.4|201864.6|201774.6|201841.3|201751.3|25
1734017040000|2024-12-12 15:24:00|201856.3|201766.3|201907.4|201857.4|201915.3|201865.3|201856.3|201766.3|32
1734017050000|2024-12-12 15:24:10|201903.4|201853.4|201895.4|201805.4|201919.4|201869.4|201863.9|201804.6|33
1734017060000|2024-12-12 15:24:20|201894.4|201804.4|201893.4|201843.4|201904.1|201854.1|201891.4|201803.7|25
1734017070000|2024-12-12 15:24:30|201891.2|201841.2|201893.3|201803.3|201895.6|201842.1|201874|201801.9|27
1734017080000|2024-12-12 15:24:40|201893.4|201803.4|201893.3|201803.3|201897.2|201807.2|201890.4|201800.4|18
1734017090000|2024-12-12 15:24:50|201892.5|201802.5|201923.9|201833.9|201928.5|201838.5|201892.5|201802.5|23
1734017100000|2024-12-12 15:25:00|201924.3|201834.3|201915.8|201865.8|201940.9|201865.8|201915.8|201832.7|23
1734017110000|2024-12-12 15:25:10|201915.7|201865.7|201934.2|201844.2|201936|201865.7|201915.7|201842.1|12
1734017120000|2024-12-12 15:25:20|201930.6|201840.6|201934.7|201884.7|201939.8|201889.8|201925.6|201840.6|22
1734017130000|2024-12-12 15:25:30|201934.2|201884.2|201936.7|201886.7|201939.1|201889.1|201927.6|201877.6|22
1734017140000|2024-12-12 15:25:40|201936.6|201886.6|201934.1|201884.1|201938.8|201888.8|201929.1|201879.1|25
1734017150000|2024-12-12 15:25:50|201936.1|201886.1|201914.3|201864.3|201936.1|201886.1|201907.8|201857.8|32
1734017160000|2024-12-12 15:26:00|201918.1|201868.1|201878.7|201828.7|201918.1|201868.1|201878.7|201828.7|27
1734017170000|2024-12-12 15:26:10|201874.5|201824.5|201898.3|201808.3|201903.3|201824.5|201874.5|201807.3|24
1734017180000|2024-12-12 15:26:20|201900.1|201810.1|201930.1|201840.1|201939.1|201849.1|201887.2|201809.8|30
1734017190000|2024-12-12 15:26:30|201929.5|201839.5|201934|201844|201935.4|201845.4|201924.3|201834.3|26
1734017200000|2024-12-12 15:26:40|201933.9|201843.9|201927.2|201837.2|201943.1|201853.1|201924.5|201834.5|25
1734017210000|2024-12-12 15:26:50|201927|201837|201929.9|201839.9|201936|201846|201925.3|201835.3|15
1734017220000|2024-12-12 15:27:00|201929|201839|202002.2|201952.2|202005.1|201955.1|201925.7|201835.7|29
1734017230000|2024-12-12 15:27:10|202004.4|201954.4|202003.7|201913.7|202009.6|201954.4|201972.2|201913.4|36
1734017240000|2024-12-12 15:27:20|202004|201914|202005.3|201915.3|202009.9|201919.9|202001.6|201911.6|27
1734017250000|2024-12-12 15:27:30|202005.5|201915.5|202005.5|201915.5|202010|201920|201995.7|201905.7|23
1734017260000|2024-12-12 15:27:40|202004.8|201914.8|202004.7|201914.7|202010.2|201920.2|202004.6|201914.6|21
1734017270000|2024-12-12 15:27:50|202005.2|201915.2|201997.7|201947.7|202012.2|201954.8|201996.1|201913.7|31
1734017280000|2024-12-12 15:28:00|202003.1|201953.1|202003.3|201953.3|202007.7|201957.7|201992.9|201942.9|25
1734017290000|2024-12-12 15:28:10|201997.2|201947.2|201998.6|201948.6|202003.7|201953.7|201994.7|201944.7|26
1734017300000|2024-12-12 15:28:20|201996.6|201946.6|201996.1|201946.1|202005.5|201955.5|201994.6|201944.6|24
1734017310000|2024-12-12 15:28:30|201995.3|201945.3|202023.3|201973.3|202031.8|201981.8|201993.3|201943.3|33
1734017320000|2024-12-12 15:28:40|202021.8|201971.8|202028.4|201978.4|202040.5|201990.5|202020.8|201970.8|17
1734017330000|2024-12-12 15:28:50|202021.9|201971.9|202016|201966|202023.5|201973.5|202012.4|201962.4|21
1734017340000|2024-12-12 15:29:00|202016.1|201966.1|202012.6|201962.6|202023.3|201973.3|202011.5|201961.5|19
1734017350000|2024-12-12 15:29:10|202013.8|201963.8|202021|201971|202026|201976|201983.7|201933.7|28
1734017360000|2024-12-12 15:29:20|202020.9|201970.9|202022.3|201972.3|202026.5|201976.5|202020.9|201970.9|8
1734017370000|2024-12-12 15:29:30|202020.1|201970.1|202022.3|201972.3|202024.8|201974.8|202019|201969|19
1734017380000|2024-12-12 15:29:40|202027.3|201977.3|202025.6|201975.6|202030.2|201980.2|202024.6|201974.6|13
1734017390000|2024-12-12 15:29:50|202025.5|201975.5|202030.8|201980.8|202036.3|201986.3|202023.3|201973.3|10
1734017400000|2024-12-12 15:30:00|202031.2|201981.2|202050.3|202000.3|202067.3|202017.3|202031.2|201981.2|19
1734017410000|2024-12-12 15:30:10|202055.5|202005.5|202061.2|202011.2|202061.9|202011.9|202052.3|202002.3|13
1734017420000|2024-12-12 15:30:20|202059.1|202009.1|202061.3|202011.3|202062.7|202012.7|202059.1|202009.1|9
1734017430000|2024-12-12 15:30:30|202060.4|202010.4|202100.1|202050.1|202105.8|202055.8|202060.4|202010.4|16
1734017440000|2024-12-12 15:30:40|202101|202051|202102|202052|202108.1|202058.1|202095.8|202045.8|23
1734017450000|2024-12-12 15:30:50|202107.1|202057.1|202102.2|202052.2|202107.1|202057.1|202098.7|202048.7|16
1734017460000|2024-12-12 15:31:00|202106.8|202056.8|202102.2|202052.2|202115.1|202065.1|202102.2|202052.2|23
1734017470000|2024-12-12 15:31:10|202103.8|202053.8|202078|202028|202105.3|202055.3|202074.2|202024.2|26
1734017480000|2024-12-12 15:31:20|202076.9|202026.9|202076.6|202026.6|202078.4|202028.4|202073.9|202023.9|35
1734017490000|2024-12-12 15:31:30|202076.1|202026.1|202116.7|202026.7|202120.7|202039.1|202076.1|202013.6|24
1734017500000|2024-12-12 15:31:40|202117.7|202027.7|202099.6|202049.6|202117.7|202063.5|202099.6|202027.7|12
1734017510000|2024-12-12 15:31:50|202098.6|202048.6|202099.4|202049.4|202099.9|202049.9|202098.4|202048.4|16
1734017520000|2024-12-12 15:32:00|202099.5|202049.5|202163.5|202113.5|202171.6|202121.6|202099.5|202049.5|24
1734017530000|2024-12-12 15:32:10|202159.6|202109.6|202155.6|202105.6|202159.6|202109.6|202154.1|202104.1|11
1734017540000|2024-12-12 15:32:20|202154.2|202104.2|202154|202104|202157.4|202107.4|202149.8|202099.8|27
1734017550000|2024-12-12 15:32:30|202152.2|202102.2|202149.7|202099.7|202157.9|202107.9|202147.4|202097.4|26
1734017560000|2024-12-12 15:32:40|202148.9|202098.9|202121.3|202071.3|202148.9|202098.9|202119|202069|34
1734017570000|2024-12-12 15:32:50|202121.7|202071.7|202119.7|202069.7|202121.7|202071.7|202117.5|202067.5|27
1734017580000|2024-12-12 15:33:00|202120.3|202070.3|202120.6|202070.6|202126.4|202076.4|202119.4|202069.4|35
1734017590000|2024-12-12 15:33:10|202120.5|202070.5|202101|202051|202126.8|202076.8|202099.4|202049.4|13
1734017600000|2024-12-12 15:33:20|202101.1|202051.1|202120.6|202070.6|202120.6|202070.6|202101.1|202051.1|12
1734017610000|2024-12-12 15:33:30|202116.4|202066.4|202167.3|202077.3|202169.7|202079.7|202116.2|202062.4|31
1734017620000|2024-12-12 15:33:40|202166.3|202076.3|202170.3|202080.3|202175|202085|202166.3|202076.3|16
1734017630000|2024-12-12 15:33:50|202170.1|202080.1|202171.2|202081.2|202174.5|202084.5|202169.6|202079.6|6
1734017640000|2024-12-12 15:34:00|202175|202085|202152.9|202062.9|202179.1|202129.1|202152.9|202062.9|33
1734017650000|2024-12-12 15:34:10|202152.7|202062.7|202135.7|202045.7|202153.9|202063.9|202134.7|202044.7|28
1734017660000|2024-12-12 15:34:20|202134.8|202044.8|202096|202006|202136.1|202071.3|202077.9|202001.7|28
1734017670000|2024-12-12 15:34:30|202097.4|202007.4|202097|202007|202101.2|202011.2|202093.7|202003.7|31
1734017680000|2024-12-12 15:34:40|202093.7|202003.7|202092.1|202002.1|202097.8|202027.9|202066|202001.4|21
1734017690000|2024-12-12 15:34:50|202090|202000|202105.7|202015.7|202108.2|202018.2|202090|202000|29
1734017700000|2024-12-12 15:35:00|202106|202016|202112.1|202062.1|202142.1|202062.1|202106|202016|26
1734017710000|2024-12-12 15:35:10|202110.4|202060.4|202136.2|202046.2|202136.9|202065.2|202107.1|202041|22
1734017720000|2024-12-12 15:35:20|202136.4|202046.4|202096.4|202006.4|202136.4|202046.4|202068.4|201997.9|29
1734017730000|2024-12-12 15:35:30|202096.5|202006.5|202095.5|202005.5|202103.7|202013.7|202090.5|202000.5|28
1734017740000|2024-12-12 15:35:40|202094.4|202004.4|202089.9|201999.9|202094.5|202004.5|202089|201999|30
1734017750000|2024-12-12 15:35:50|202089.8|201999.8|202093.7|202003.7|202094.1|202004.1|202087.4|201997.4|28
1734017760000|2024-12-12 15:36:00|202092.5|202002.5|202090.8|202000.8|202092.8|202002.8|202087.6|201997.6|28
1734017770000|2024-12-12 15:36:10|202090.9|202000.9|202093.1|202003.1|202094.7|202004.7|202087.7|201997.7|30
1734017780000|2024-12-12 15:36:20|202093.3|202003.3|202095.5|202005.5|202103.3|202013.3|202090.9|202000.9|35
1734017790000|2024-12-12 15:36:30|202098.7|202008.7|202090.9|202000.9|202102.2|202012.2|202090.9|202000.9|32
1734017800000|2024-12-12 15:36:40|202093.7|202003.7|202093.1|202003.1|202098|202008|202089.4|201999.4|27
1734017810000|2024-12-12 15:36:50|202091|202001|202095.2|202005.2|202099.9|202009.9|202088.5|201998.5|19
1734017820000|2024-12-12 15:37:00|202095.6|202005.6|202099.1|202009.1|202148.1|202058.1|202083.9|201993.9|33
1734017830000|2024-12-12 15:37:10|202089.6|201999.6|202049.2|201959.2|202093|202003|202012.4|201936.9|26
1734017840000|2024-12-12 15:37:20|202047.5|201957.5|202025.6|201935.6|202050.1|201960.1|202015.1|201925.1|26
1734017850000|2024-12-12 15:37:30|202025.4|201935.4|202010.7|201920.7|202033|201970.9|202010.7|201920.7|29
1734017860000|2024-12-12 15:37:40|202011|201921|202058.7|201968.7|202063.4|201973.4|202009.6|201919.6|36
1734017870000|2024-12-12 15:37:50|202053|201963|202073.5|201983.5|202074.2|201984.2|202053|201963|32
1734017880000|2024-12-12 15:38:00|202075.7|201985.7|202086.4|201996.4|202096.3|202006.3|202072.9|201982.9|33
1734017890000|2024-12-12 15:38:10|202067.3|201977.3|202091.8|202001.8|202097.2|202007.2|202064.7|201974.7|28
1734017900000|2024-12-12 15:38:20|202094.5|202004.5|202138.1|202048.1|202141.7|202051.7|202094.2|202004.2|32
1734017910000|2024-12-12 15:38:30|202133.6|202043.6|202115.5|202025.5|202138.3|202048.3|202092.8|202002.8|30
1734017920000|2024-12-12 15:38:40|202109.3|202019.3|202132.8|202042.8|202137|202047|202109.1|202019.1|26
1734017930000|2024-12-12 15:38:50|202137|202047|202170.1|202080.1|202170.1|202080.1|202131.3|202041.3|32
1734017940000|2024-12-12 15:39:00|202166.2|202076.2|202193.8|202103.8|202193.8|202103.8|202166.2|202076.2|38
1734017950000|2024-12-12 15:39:10|202190.7|202100.7|202176.7|202086.7|202200.6|202110.6|202171.6|202081.6|38
1734017960000|2024-12-12 15:39:20|202173.2|202083.2|202167.4|202077.4|202177|202087|202167|202077|33
1734017970000|2024-12-12 15:39:30|202168.2|202078.2|202137.5|202047.5|202169.6|202079.6|202131.8|202041.8|35
1734017980000|2024-12-12 15:39:40|202134.3|202044.3|202138.3|202048.3|202143.9|202053.9|202127.8|202037.8|38
1734017990000|2024-12-12 15:39:50|202138.7|202048.7|202140.2|202050.2|202143.9|202053.9|202133.7|202043.7|36
1734018000000|2024-12-12 15:40:00|202140.1|202050.1|202147|202057|202149.4|202059.4|202129.4|202039.4|31
1734018010000|2024-12-12 15:40:10|202147.7|202057.7|202099|202009|202156|202066|202098.9|202008.9|25
1734018020000|2024-12-12 15:40:20|202101|202011|202057.6|201967.6|202113.5|202023.5|202052.3|201962.3|39
1734018030000|2024-12-12 15:40:30|202057.8|201967.8|202055|201965|202062.3|201972.3|202050.1|201960.1|29
1734018040000|2024-12-12 15:40:40|202054.8|201964.8|202059.3|201969.3|202061.5|201971.5|202035.1|201945.1|34
1734018050000|2024-12-12 15:40:50|202059.1|201969.1|202081.7|201991.7|202082.8|201992.8|202056|201966|40
1734018060000|2024-12-12 15:41:00|202075.4|201985.4|202098.1|202008.1|202101.6|202011.6|202075.4|201985.4|31
1734018070000|2024-12-12 15:41:10|202097.6|202007.6|202110.4|202020.4|202120.5|202030.5|202097.6|202007.6|28
1734018080000|2024-12-12 15:41:20|202110.6|202020.6|202107.2|202017.2|202117|202027|202094.6|202004.6|34
1734018090000|2024-12-12 15:41:30|202105.5|202015.5|202082.4|201992.4|202105.5|202015.5|202081.8|201991.8|38
1734018100000|2024-12-12 15:41:40|202082.2|201992.2|202050.1|201960.1|202083.9|201993.9|202047.3|201957.3|30
1734018110000|2024-12-12 15:41:50|202050.4|201960.4|202049.6|201959.6|202059.5|201969.5|202047.3|201957.3|21
1734018120000|2024-12-12 15:42:00|202052.5|201962.5|202049.5|201959.5|202057.3|201967.3|202046.1|201956.1|32
1734018130000|2024-12-12 15:42:10|202051.9|201961.9|202054.1|201964.1|202054.2|201964.2|202047.8|201957.8|22
1734018140000|2024-12-12 15:42:20|202052.8|201962.8|202079.8|201989.8|202083.2|201993.2|202052.3|201962.3|29
1734018150000|2024-12-12 15:42:30|202084.1|201994.1|202081.8|201991.8|202084.1|201994.1|202079.2|201989.2|5
1734018160000|2024-12-12 15:42:40|202080.2|201990.2|202080.9|201990.9|202083|201993|202079.2|201989.2|10
1734018170000|2024-12-12 15:42:50|202079.5|201989.5|202083.3|201993.3|202088.1|201998.1|202079.1|201989.1|18
1734018180000|2024-12-12 15:43:00|202084.3|201994.3|202088.2|201998.2|202098.5|202008.5|202084.3|201994.3|19
1734018190000|2024-12-12 15:43:10|202088|201998|202056.4|202006.4|202089.4|202011.4|202056|201986.6|22
1734018200000|2024-12-12 15:43:20|202058.8|202008.8|202079.9|201989.9|202086.8|202008.8|202057.3|201974.2|28
1734018210000|2024-12-12 15:43:30|202080.5|201990.5|202089.2|201999.2|202093.6|202003.6|202080.5|201990.5|25
1734018220000|2024-12-12 15:43:40|202089|201999|202089.8|201999.8|202092.3|202002.3|202088|201998|17
1734018230000|2024-12-12 15:43:50|202089.3|201999.3|202049.3|201959.3|202089.4|202012.3|202048.2|201958.2|25
1734018240000|2024-12-12 15:44:00|202049.6|201959.6|202050.3|201960.3|202055.1|201965.1|202044.6|201954.6|26
1734018250000|2024-12-12 15:44:10|202050.2|201960.2|202054.5|201964.5|202058.6|201968.6|202047.1|201957.1|29
1734018260000|2024-12-12 15:44:20|202055.9|201965.9|202051.7|201961.7|202055.9|201965.9|202051.7|201961.7|13
1734018270000|2024-12-12 15:44:30|202048.3|201958.3|202070.9|201980.9|202071.5|201981.5|202040.2|201950.2|32
1734018280000|2024-12-12 15:44:40|202070.4|201980.4|202060.8|202010.8|202084.9|202012.6|202060.8|201980.4|15
1734018290000|2024-12-12 15:44:50|202062|202012|202101.5|202011.5|202101.5|202017.8|202062|202011.5|8
1734018300000|2024-12-12 15:45:00|202138.8|202048.8|202166.3|202076.3|202175.7|202103.4|202138.8|202048.8|34
1734018310000|2024-12-12 15:45:10|202168.2|202078.2|202170.7|202080.7|202175.4|202085.4|202167.1|202077.1|28
1734018320000|2024-12-12 15:45:20|202169.5|202079.5|202145.4|202055.4|202176.1|202086.1|202143.9|202053.9|25
1734018330000|2024-12-12 15:45:30|202148.2|202058.2|202145.4|202055.4|202162.6|202072.6|202135.1|202045.1|31
1734018340000|2024-12-12 15:45:40|202143.4|202053.4|202141.1|202051.1|202149|202059|202140.4|202050.4|22
1734018350000|2024-12-12 15:45:50|202141.2|202051.2|202143.7|202053.7|202146.4|202056.4|202139.3|202049.3|28
1734018360000|2024-12-12 15:46:00|202142.2|202052.2|202152.8|202102.8|202174.7|202113.5|202142.2|202052.2|38
1734018370000|2024-12-12 15:46:10|202153.8|202103.8|202164.8|202114.8|202166.3|202116.3|202152.7|202102.7|37
1734018380000|2024-12-12 15:46:20|202156.6|202106.6|202159.5|202109.5|202164.3|202114.3|202153.6|202103.6|38
1734018390000|2024-12-12 15:46:30|202158.5|202108.5|202151.1|202101.1|202164.3|202114.3|202150.9|202100.9|24
1734018400000|2024-12-12 15:46:40|202151.2|202101.2|202152.7|202102.7|202161.6|202111.6|202150|202100|26
1734018410000|2024-12-12 15:46:50|202153.1|202103.1|202154.3|202104.3|202158.6|202108.6|202152.1|202102.1|31
1734018420000|2024-12-12 15:47:00|202155.5|202105.5|202144.1|202094.1|202166.7|202116.7|202136.9|202086.9|34
1734018430000|2024-12-12 15:47:10|202145.5|202095.5|202147.4|202097.4|202178.9|202109.4|202145.5|202088.9|26
1734018440000|2024-12-12 15:47:20|202147.2|202097.2|202149.2|202099.2|202159.2|202109.2|202147.2|202097.2|19
1734018450000|2024-12-12 15:47:30|202148.7|202098.7|202149.9|202099.9|202154.5|202104.5|202142.2|202092.2|27
1734018460000|2024-12-12 15:47:40|202149.6|202099.6|202184.5|202094.5|202187.7|202099.8|202149.6|202080|16
1734018470000|2024-12-12 15:47:50|202183.2|202093.2|202147.8|202057.8|202183.3|202093.3|202144.7|202054.7|22
1734018480000|2024-12-12 15:48:00|202150.2|202060.2|202139.8|202049.8|202164.2|202074.2|202139.8|202049.8|27
1734018490000|2024-12-12 15:48:10|202140.3|202050.3|202150.1|202060.1|202151.7|202061.7|202140.2|202050.2|26
1734018500000|2024-12-12 15:48:20|202154.3|202064.3|202138.2|202048.2|202154.3|202064.3|202098|202008|27
1734018510000|2024-12-12 15:48:30|202139.1|202049.1|202133.6|202043.6|202142.7|202052.7|202132.7|202042.7|15
1734018520000|2024-12-12 15:48:40|202132.5|202042.5|202177.1|202087.1|202179.1|202089.1|202132.5|202042.5|16
1734018530000|2024-12-12 15:48:50|202174.4|202084.4|202182.8|202092.8|202188|202098|202163.2|202073.2|27
1734018540000|2024-12-12 15:49:00|202187.3|202097.3|202175.9|202085.9|202201.2|202111.2|202171.3|202081.3|30
1734018550000|2024-12-12 15:49:10|202174.9|202084.9|202153.8|202063.8|202183.1|202093.1|202151.8|202061.8|25
1734018560000|2024-12-12 15:49:20|202157.2|202067.2|202161.7|202071.7|202174.5|202084.5|202157.2|202067.2|32
1734018570000|2024-12-12 15:49:30|202162.8|202072.8|202141.4|202051.4|202174.7|202084.7|202141.3|202051.3|19
1734018580000|2024-12-12 15:49:40|202142.8|202052.8|202146.2|202056.2|202152.2|202062.2|202142.8|202052.8|24
1734018590000|2024-12-12 15:49:50|202157.1|202067.1|202150.7|202060.7|202157.1|202067.1|202138.8|202048.8|24
1734018600000|2024-12-12 15:50:00|202155.9|202065.9|202133.2|202043.2|202155.9|202065.9|202124.5|202034.5|30
1734018610000|2024-12-12 15:50:10|202135.7|202045.7|202135.8|202045.8|202152.4|202062.4|202129.4|202039.4|28
1734018620000|2024-12-12 15:50:20|202134|202044|202117.6|202027.6|202139.7|202049.7|202110.4|202020.4|33
1734018630000|2024-12-12 15:50:30|202118.3|202028.3|202104|202014|202127.3|202037.3|202104|202014|24
1734018640000|2024-12-12 15:50:40|202104.8|202014.8|202095.2|202005.2|202107.4|202017.4|202093.5|202003.5|30
1734018650000|2024-12-12 15:50:50|202095|202005|202075|201985|202095|202005|202055|201965|28
1734018660000|2024-12-12 15:51:00|202076.3|201986.3|202066.9|201976.9|202092.5|202002.5|202058|201968|33
1734018670000|2024-12-12 15:51:10|202067.2|201977.2|202069.3|201979.3|202071.2|201981.2|202062.5|201972.5|20
1734018680000|2024-12-12 15:51:20|202069.5|201979.5|202047.4|201957.4|202076.3|201986.3|202044.6|201954.6|23
1734018690000|2024-12-12 15:51:30|202047.5|201957.5|202057.5|201967.5|202057.6|201967.6|202032.7|201942.7|28
1734018700000|2024-12-12 15:51:40|202056.8|201966.8|202057.5|201967.5|202087.2|201997.2|202038.7|201948.7|30
1734018710000|2024-12-12 15:51:50|202050.4|201960.4|202059.3|201969.3|202061.4|201971.4|202036|201946|30
1734018720000|2024-12-12 15:52:00|202058.5|201968.5|202056.1|201966.1|202060.6|201970.6|202038|201948|20
1734018730000|2024-12-12 15:52:10|202057.4|201967.4|202092.5|202002.5|202092.5|202002.5|202057.4|201967.4|18
1734018740000|2024-12-12 15:52:20|202083.9|201993.9|202087.6|201997.6|202093|202003|202083.9|201993.9|27
1734018750000|2024-12-12 15:52:30|202095.2|202005.2|202130.3|202040.3|202130.3|202040.3|202088.5|201998.5|31
1734018760000|2024-12-12 15:52:40|202128.3|202038.3|202137|202047|202139.1|202049.1|202128.3|202038.3|26
1734018770000|2024-12-12 15:52:50|202135.7|202045.7|202096.1|202006.1|202135.7|202045.7|202082.3|201992.3|32
1734018780000|2024-12-12 15:53:00|202096.4|202006.4|202098.2|202008.2|202100.3|202010.3|202076.7|201986.7|27
1734018790000|2024-12-12 15:53:10|202097.3|202007.3|202111.3|202021.3|202114.6|202024.6|202072.7|201982.7|27
1734018800000|2024-12-12 15:53:20|202112.4|202022.4|202114.3|202024.3|202124.9|202034.9|202107|202017|21
1734018810000|2024-12-12 15:53:30|202115.4|202025.4|202111.2|202021.2|202127.4|202037.4|202111.2|202021.2|19
1734018820000|2024-12-12 15:53:40|202115.8|202025.8|202138.6|202048.6|202138.6|202048.6|202114.6|202024.6|25
1734018830000|2024-12-12 15:53:50|202135.5|202045.5|202150.4|202060.4|202157|202067|202131.1|202041.1|25
1734018840000|2024-12-12 15:54:00|202164.4|202074.4|202166.9|202076.9|202171|202089.5|202137.8|202064.6|24
1734018850000|2024-12-12 15:54:10|202162.1|202072.1|202178.6|202088.6|202178.6|202111.3|202161|202071|31
1734018860000|2024-12-12 15:54:20|202173.5|202083.5|202170.3|202080.3|202183.7|202093.7|202167.3|202077.3|28
1734018870000|2024-12-12 15:54:30|202168.8|202078.8|202172.5|202082.5|202175.2|202085.2|202153|202063|28
1734018880000|2024-12-12 15:54:40|202172.3|202082.3|202189.6|202099.6|202197.8|202107.8|202172.3|202082.3|31
1734018890000|2024-12-12 15:54:50|202193.6|202103.6|202190.3|202100.3|202194.3|202104.3|202189|202099|20
1734018900000|2024-12-12 15:55:00|202194.2|202104.2|202184.7|202094.7|202201.3|202111.3|202180.1|202090.1|26
1734018910000|2024-12-12 15:55:10|202186.4|202096.4|202181.5|202131.5|202207|202131.5|202178|202096.4|21
1734018920000|2024-12-12 15:55:20|202181.6|202131.6|202176.1|202126.1|202183|202133|202176.1|202126.1|16
1734018930000|2024-12-12 15:55:30|202177|202127|202181.8|202131.8|202185.9|202135.9|202177|202127|14
1734018940000|2024-12-12 15:55:40|202180.7|202130.7|202179.8|202129.8|202183.1|202133.1|202176.8|202126.8|16
1734018950000|2024-12-12 15:55:50|202182|202132|202186.6|202136.6|202189.8|202139.8|202182|202132|15
1734018960000|2024-12-12 15:56:00|202193.3|202143.3|202182.4|202132.4|202193.3|202143.3|202178.7|202128.7|8
1734018970000|2024-12-12 15:56:10|202181.1|202131.1|202186.9|202136.9|202191.4|202141.4|202181.1|202131.1|14
1734018980000|2024-12-12 15:56:20|202185.8|202135.8|202185.6|202095.6|202190.5|202135.8|202177.4|202087.4|13
1734018990000|2024-12-12 15:56:30|202184.5|202094.5|202196.3|202106.3|202201.5|202111.5|202177.8|202087.8|32
1734019000000|2024-12-12 15:56:40|202194.4|202104.4|202182.7|202092.7|202198.2|202113|202163|202092.4|26
1734019010000|2024-12-12 15:56:50|202184.9|202094.9|202186.1|202096.1|202188.4|202098.4|202173|202083|35
1734019020000|2024-12-12 15:57:00|202175.1|202085.1|202171.1|202081.1|202175.4|202085.4|202169.3|202079.3|32
1734019030000|2024-12-12 15:57:10|202171.5|202081.5|202148|202098|202172.4|202102.2|202140.5|202075|29
1734019040000|2024-12-12 15:57:20|202147.8|202097.8|202174|202124|202182.1|202132.1|202138.8|202088.8|26
1734019050000|2024-12-12 15:57:30|202170.6|202120.6|202149.3|202099.3|202176.3|202126.3|202134.4|202084.4|23
1734019060000|2024-12-12 15:57:40|202148.8|202098.8|202150.4|202100.4|202153.6|202103.6|202145.5|202095.5|17
1734019070000|2024-12-12 15:57:50|202154.1|202104.1|202160.1|202110.1|202179.3|202129.3|202154.1|202104.1|25
1734019080000|2024-12-12 15:58:00|202159.6|202109.6|202200.6|202150.6|202206.3|202156.3|202155.6|202105.6|31
1734019090000|2024-12-12 15:58:10|202202.1|202152.1|202202.5|202152.5|202204.4|202154.4|202198.8|202148.8|25
1734019100000|2024-12-12 15:58:20|202197.9|202147.9|202205.1|202155.1|202210.5|202160.5|202197.9|202147.9|26
1734019110000|2024-12-12 15:58:30|202202.2|202152.2|202201|202151|202207.8|202157.8|202201|202151|33
1734019120000|2024-12-12 15:58:40|202191.6|202141.6|202177.1|202127.1|202191.6|202141.6|202171.5|202121.5|23
1734019130000|2024-12-12 15:58:50|202178.9|202128.9|202171.5|202121.5|202183.8|202133.8|202171.3|202121.3|22
1734019140000|2024-12-12 15:59:00|202169.8|202119.8|202174.6|202124.6|202179.9|202129.9|202162.1|202112.1|24
1734019150000|2024-12-12 15:59:10|202174.3|202124.3|202169.2|202119.2|202178.2|202128.2|202164.4|202114.4|24
1734019160000|2024-12-12 15:59:20|202167.9|202117.9|202168.3|202118.3|202171.5|202121.5|202155.7|202105.7|24
1734019170000|2024-12-12 15:59:30|202167|202117|202163.1|202113.1|202168.2|202118.2|202159.9|202109.9|23
1734019180000|2024-12-12 15:59:40|202166.5|202116.5|202159|202109|202172.4|202122.4|202156.1|202106.1|29
1734019190000|2024-12-12 15:59:50|202160.8|202110.8|202144.1|202094.1|202168.7|202118.7|202137.3|202087.3|29
1734019200000|2024-12-12 16:00:00|202143.5|202093.5|202097.2|202047.2|202143.5|202093.5|202092.4|202042.4|21
1734019210000|2024-12-12 16:00:10|202103.1|202053.1|202103.5|202053.5|202114.7|202064.7|202064.2|202011.2|20
1734019220000|2024-12-12 16:00:20|202103.4|202053.4|202149.4|202099.4|202149.4|202099.4|202102.6|202052.6|32
1734019230000|2024-12-12 16:00:30|202143.8|202093.8|202089.4|202039.4|202149.8|202099.8|202089.4|202039.4|31
1734019240000|2024-12-12 16:00:40|202080.9|202030.9|202119.9|202069.9|202119.9|202069.9|202080.9|202030.9|38
1734019250000|2024-12-12 16:00:50|202103.8|202053.8|202087.3|202037.3|202114.8|202064.8|202079|202029|34
1734019260000|2024-12-12 16:01:00|202078.1|202028.1|202096.8|202046.8|202108|202058|202078.1|202028.1|28
1734019270000|2024-12-12 16:01:10|202095.8|202045.8|202031.6|201981.6|202102.4|202052.4|202031.6|201962.8|24
1734019280000|2024-12-12 16:01:20|202031.3|201981.3|202025.7|201975.7|202050|202000|202025.4|201975.4|35
1734019290000|2024-12-12 16:01:30|202024.7|201974.7|201981.6|201931.6|202024.7|201974.7|201980.4|201930.4|25
1734019300000|2024-12-12 16:01:40|201982.5|201932.5|201998.5|201948.5|202001.7|201951.7|201982.5|201932.5|37
1734019310000|2024-12-12 16:01:50|201997.5|201947.5|201995.1|201945.1|202001.4|201951.4|201994.6|201944.6|23
1734019320000|2024-12-12 16:02:00|201996|201946|201985.4|201935.4|201996|201946|201983.9|201933.9|8
1734019330000|2024-12-12 16:02:10|201984.2|201934.2|201985.2|201935.2|201987|201937|201984.2|201934.2|6
1734019340000|2024-12-12 16:02:20|201986.5|201936.5|201964.5|201914.5|201986.5|201936.5|201948.5|201898.5|22
1734019350000|2024-12-12 16:02:30|201971.9|201921.9|201963.2|201913.2|201976.7|201926.7|201961|201911|33
1734019360000|2024-12-12 16:02:40|201957.3|201907.3|201939.2|201889.2|201964.5|201914.5|201934|201884|36
1734019370000|2024-12-12 16:02:50|201940|201890|201983|201933|201987.6|201937.6|201909.6|201859.4|37
1734019380000|2024-12-12 16:03:00|201988.5|201938.5|201973.6|201923.6|201989.1|201939.1|201958.5|201887|31
1734019390000|2024-12-12 16:03:10|201968.5|201918.5|201992.8|201942.8|201992.8|201942.8|201966.6|201916.6|35
1734019400000|2024-12-12 16:03:20|201987.2|201937.2|201995.6|201945.6|202018.2|201946.5|201985.3|201911.6|33
1734019410000|2024-12-12 16:03:30|202000.4|201950.4|202003.7|201913.7|202025.2|201950.5|201995.5|201910.4|29
1734019420000|2024-12-12 16:03:40|202003.9|201913.9|201982.3|201892.3|202004|201935.9|201980.7|201890.7|23
1734019430000|2024-12-12 16:03:50|201990.6|201900.6|201967.2|201917.2|201997.3|201924.7|201957.5|201900.6|30
1734019440000|2024-12-12 16:04:00|201966.3|201916.3|201916|201826|201966.4|201916.4|201896.3|201825.5|30
1734019450000|2024-12-12 16:04:10|201915.5|201825.5|201932.9|201842.9|201940.5|201850.5|201912.9|201822.9|25
1734019460000|2024-12-12 16:04:20|201932.8|201842.8|201941.8|201891.8|201956|201891.9|201920.3|201839.8|27
1734019470000|2024-12-12 16:04:30|201955.3|201865.3|201957.6|201867.6|201966.6|201893.4|201930.7|201864.1|24
1734019480000|2024-12-12 16:04:40|201957.7|201867.7|201943.2|201893.2|201963.3|201895.6|201940.5|201865.8|27
1734019490000|2024-12-12 16:04:50|201944.1|201894.1|201956.6|201866.6|201961.7|201894.5|201944.1|201863.8|24
1734019500000|2024-12-12 16:05:00|201955.1|201865.1|201916.5|201866.5|201955.1|201873.8|201910.6|201860.6|34
1734019510000|2024-12-12 16:05:10|201916.7|201866.7|201905.3|201855.3|201917.5|201867.5|201904.3|201854.3|29
1734019520000|2024-12-12 16:05:20|201905.4|201855.4|201915.4|201865.4|201918.8|201865.9|201895.1|201823.6|21
1734019530000|2024-12-12 16:05:30|201922.8|201872.8|201916.2|201866.2|201941|201872.8|201915.7|201845.8|22
1734019540000|2024-12-12 16:05:40|201914.5|201864.5|201917.8|201867.8|201922.9|201872.9|201914.5|201864.5|23
1734019550000|2024-12-12 16:05:50|201919.4|201869.4|201838.5|201748.5|201919.8|201869.8|201824.9|201744.3|22
1734019560000|2024-12-12 16:06:00|201831.6|201741.6|201846|201756|201850.2|201760.2|201831.6|201741.6|25
1734019570000|2024-12-12 16:06:10|201847.3|201757.3|201868|201778|201870.8|201780.8|201847.3|201757.3|29
1734019580000|2024-12-12 16:06:20|201867.9|201777.9|201879.2|201789.2|201879.2|201789.2|201862.9|201772.9|24
1734019590000|2024-12-12 16:06:30|201878.9|201788.9|201849.2|201799.2|201878.9|201804|201840.7|201779.9|21
1734019600000|2024-12-12 16:06:40|201844.9|201794.9|201848.9|201798.9|201849|201799|201842.4|201792.4|12
1734019610000|2024-12-12 16:06:50|201848.5|201798.5|201846.3|201796.3|201848.6|201798.6|201842.9|201792.9|21
1734019620000|2024-12-12 16:07:00|201842.6|201792.6|201859.3|201809.3|201863.8|201813.8|201842.6|201792.6|21
1734019630000|2024-12-12 16:07:10|201858.2|201808.2|201859.3|201809.3|201859.3|201809.3|201848.5|201798.5|30
1734019640000|2024-12-12 16:07:20|201859.2|201809.2|201858.6|201808.6|201860.8|201810.8|201857.2|201807.2|27
1734019650000|2024-12-12 16:07:30|201859.3|201809.3|201870.9|201820.9|201870.9|201820.9|201858.9|201808.9|23
1734019660000|2024-12-12 16:07:40|201871.3|201821.3|201874.5|201824.5|201899.1|201828.2|201869.8|201803.2|20
1734019670000|2024-12-12 16:07:50|201879.2|201829.2|201877.3|201827.3|201879.6|201829.6|201872.9|201822.9|26
1734019680000|2024-12-12 16:08:00|201877.1|201827.1|201879.9|201829.9|201879.9|201829.9|201872.9|201822.9|30
1734019690000|2024-12-12 16:08:10|201878.6|201828.6|201874.5|201824.5|201878.6|201828.6|201872.5|201822.5|26
1734019700000|2024-12-12 16:08:20|201874.4|201824.4|201873|201823|201874.8|201824.8|201870.3|201820.3|13
1734019710000|2024-12-12 16:08:30|201869.6|201819.6|201748.6|201698.6|201869.6|201819.6|201742|201692|30
1734019720000|2024-12-12 16:08:40|201750.1|201700.1|201749.8|201699.8|201757.6|201707.6|201743.6|201693.6|25
1734019730000|2024-12-12 16:08:50|201748.3|201698.3|201757.8|201707.8|201758.2|201708.2|201744.7|201694.7|30
1734019740000|2024-12-12 16:09:00|201757.7|201707.7|201743|201693|201757.7|201707.7|201739.3|201689.3|11
1734019750000|2024-12-12 16:09:10|201744.8|201694.8|201758.8|201708.8|201760.6|201710.6|201744.8|201694.8|20
1734019760000|2024-12-12 16:09:20|201757.4|201707.4|201761.8|201711.8|201762.2|201712.2|201748.1|201698.1|22
1734019770000|2024-12-12 16:09:30|201762|201712|201762.6|201712.6|201762.6|201712.6|201755.5|201705.5|16
1734019780000|2024-12-12 16:09:40|201762.9|201712.9|201791.6|201701.6|201804.9|201715.9|201760|201694.4|31
1734019790000|2024-12-12 16:09:50|201791.9|201701.9|201851.9|201761.9|201851.9|201761.9|201774.1|201701.9|32
1734019800000|2024-12-12 16:10:00|201853.3|201763.3|201855.5|201765.5|201855.5|201765.5|201853.2|201763.2|27
1734019810000|2024-12-12 16:10:10|201855.1|201765.1|201827.2|201737.2|201855.1|201765.1|201827.2|201737.2|24
1734019820000|2024-12-12 16:10:20|201827.5|201737.5|201846|201756|201849.3|201759.3|201827.5|201737.5|16
1734019830000|2024-12-12 16:10:30|201845.9|201755.9|201855.9|201765.9|201859.2|201792.4|201833.3|201743.3|22
1734019840000|2024-12-12 16:10:40|201858.6|201768.6|201846.1|201796.1|201866.8|201803.9|201845.3|201768.6|20
1734019850000|2024-12-12 16:10:50|201865.4|201775.4|201893.9|201803.9|201894.1|201804.1|201865.2|201775.2|23
1734019860000|2024-12-12 16:11:00|201893.1|201803.1|201871.1|201781.1|201893.7|201803.7|201866.7|201776.7|27
1734019870000|2024-12-12 16:11:10|201870.1|201780.1|201856.3|201766.3|201870.1|201780.1|201849.9|201759.9|22
1734019880000|2024-12-12 16:11:20|201856.1|201766.1|201827.4|201737.4|201856.5|201766.5|201827.4|201737.4|16
1734019890000|2024-12-12 16:11:30|201828.7|201738.7|201846.9|201756.9|201847.4|201757.4|201828.3|201738.3|31
1734019900000|2024-12-12 16:11:40|201846|201756|201855.1|201765.1|201856.6|201766.6|201839.9|201749.9|18
1734019910000|2024-12-12 16:11:50|201855|201765|201861.1|201771.1|201865.3|201775.3|201850.5|201760.5|25
1734019920000|2024-12-12 16:12:00|201860.5|201770.5|201891.8|201801.8|201901.9|201811.9|201852.3|201762.3|33
1734019930000|2024-12-12 16:12:10|201893.7|201803.7|201857.6|201767.6|201896.4|201806.4|201855.8|201765.8|24
1734019940000|2024-12-12 16:12:20|201857.3|201767.3|201859|201769|201859.1|201769.1|201857.1|201767.1|16
1734019950000|2024-12-12 16:12:30|201859.1|201769.1|201915|201825|201915|201825|201858.9|201768.9|14
1734019960000|2024-12-12 16:12:40|201913.5|201823.5|201921.2|201831.2|201925.8|201835.8|201909.1|201819.1|36
1734019970000|2024-12-12 16:12:50|201922.4|201832.4|201942.6|201892.6|201942.6|201892.6|201914.9|201824.9|31
1734019980000|2024-12-12 16:13:00|201938.9|201888.9|201912.7|201822.7|201943|201893|201886.9|201818.2|33
1734019990000|2024-12-12 16:13:10|201910|201820|201902.5|201812.5|201913|201823|201898|201808|27
1734020000000|2024-12-12 16:13:20|201902.6|201812.6|201900.2|201810.2|201906.4|201816.4|201898.7|201808.7|11
1734020010000|2024-12-12 16:13:30|201896.9|201806.9|201911.4|201821.4|201912.6|201822.6|201896.9|201806.9|19
1734020020000|2024-12-12 16:13:40|201911.6|201821.6|201932.9|201842.9|201932.9|201842.9|201906.6|201816.6|29
1734020030000|2024-12-12 16:13:50|201932.5|201842.5|201931.9|201841.9|201934.1|201844.1|201930|201840|19
1734020040000|2024-12-12 16:14:00|201931.4|201841.4|201935.1|201845.1|201936.5|201846.5|201926.6|201836.6|15
1734020050000|2024-12-12 16:14:10|201934|201844|201933.3|201843.3|201940.6|201850.6|201930.9|201840.9|11
1734020060000|2024-12-12 16:14:20|201937|201847|201936.3|201846.3|201941.5|201871.6|201921.6|201839.4|13
1734020070000|2024-12-12 16:14:30|201933.9|201843.9|201903|201853|201933.9|201861.4|201900.5|201840.1|25
1734020080000|2024-12-12 16:14:40|201904|201854|201930.8|201840.8|201932.8|201860.2|201902.7|201838.5|20
1734020090000|2024-12-12 16:14:50|201940|201850|201915.3|201865.3|201944.4|201868.1|201908.4|201844.7|29
1734020100000|2024-12-12 16:15:00|201911.6|201861.6|201976.2|201886.2|201976.2|201886.2|201908.5|201843.8|24
1734020110000|2024-12-12 16:15:10|201972.7|201882.7|201959.1|201869.1|201972.7|201882.7|201921.7|201857.1|34
1734020120000|2024-12-12 16:15:20|201953.5|201863.5|201949.8|201859.8|201957.7|201867.7|201947.6|201857.6|25
1734020130000|2024-12-12 16:15:30|201949.9|201859.9|201953.9|201863.9|201958.7|201868.7|201949.9|201859.9|27
1734020140000|2024-12-12 16:15:40|201948.6|201858.6|201915.3|201825.3|201955.9|201865.9|201909.8|201819.8|25
1734020150000|2024-12-12 16:15:50|201912.5|201822.5|201909|201819|201913.8|201823.8|201908.2|201818.2|23
1734020160000|2024-12-12 16:16:00|201908.8|201818.8|201942.2|201852.2|201943.1|201874|201904.4|201814.4|34
1734020170000|2024-12-12 16:16:10|201942.4|201852.4|201945.7|201855.7|201952.8|201862.8|201937.6|201847.6|28
1734020180000|2024-12-12 16:16:20|201947.2|201857.2|201956.3|201866.3|201965.1|201904.5|201941.4|201851.4|23
1734020190000|2024-12-12 16:16:30|201953.1|201863.1|201949.4|201859.4|201960.3|201870.3|201946.6|201856.6|34
1734020200000|2024-12-12 16:16:40|201950|201860|201957.8|201867.8|201969.1|201892.8|201942|201857.6|28
1734020210000|2024-12-12 16:16:50|201956.8|201866.8|201918.9|201868.9|201961.5|201887.6|201917.1|201852.3|27
1734020220000|2024-12-12 16:17:00|201919.6|201869.6|201926.3|201876.3|201930.1|201880.1|201915.6|201865.6|21
1734020230000|2024-12-12 16:17:10|201924.5|201874.5|201924.5|201874.5|201926|201876|201923.9|201873.9|12
1734020240000|2024-12-12 16:17:20|201928.2|201878.2|201915.9|201865.9|201928.2|201878.2|201915.5|201865.5|16
1734020250000|2024-12-12 16:17:30|201915.6|201865.6|201880.3|201790.3|201919|201869|201862.7|201783.2|29
1734020260000|2024-12-12 16:17:40|201879.3|201789.3|201888.6|201798.6|201888.6|201798.6|201868|201778|31
1734020270000|2024-12-12 16:17:50|201888.4|201798.4|201901.6|201811.6|201906.5|201816.5|201887.5|201797.5|34
1734020280000|2024-12-12 16:18:00|201901.5|201811.5|201890.2|201800.2|201901.9|201811.9|201888.2|201798.2|29
1734020290000|2024-12-12 16:18:10|201888.6|201798.6|201895.4|201805.4|201895.4|201805.4|201888|201798|12
1734020300000|2024-12-12 16:18:20|201895.6|201805.6|201900.5|201810.5|201913.1|201823.1|201891.6|201801.6|29
1734020310000|2024-12-12 16:18:30|201901.5|201811.5|201899.4|201809.4|201902.8|201812.8|201888.5|201798.5|20
1734020320000|2024-12-12 16:18:40|201899.6|201809.6|201911.9|201821.9|201918.8|201828.8|201899.6|201809.6|28
1734020330000|2024-12-12 16:18:50|201910.1|201820.1|201899.6|201809.6|201912.2|201822.2|201899.6|201809.6|33
1734020340000|2024-12-12 16:19:00|201900|201810|201914.2|201824.2|201918.1|201828.1|201888|201798|35
1734020350000|2024-12-12 16:19:10|201914.9|201824.9|201915.9|201825.9|201919|201829|201913.9|201823.9|24
1734020360000|2024-12-12 16:19:20|201916.9|201826.9|201911.7|201821.7|201917.4|201827.4|201901.8|201811.8|32
1734020370000|2024-12-12 16:19:30|201911.9|201821.9|201894.6|201804.6|201914.1|201824.1|201892.4|201802.4|27
1734020380000|2024-12-12 16:19:40|201894.2|201804.2|201897.8|201807.8|201897.8|201807.8|201890.3|201800.3|21
1734020390000|2024-12-12 16:19:50|201896.6|201806.6|201881.3|201791.3|201898|201808|201872.2|201782.2|24
1734020400000|2024-12-12 16:20:00|201880.5|201790.5|201888.9|201798.9|201893.4|201803.4|201880.1|201790.1|26
1734020410000|2024-12-12 16:20:10|201888.4|201798.4|201889.7|201799.7|201889.8|201799.8|201888.4|201798.4|12
1734020420000|2024-12-12 16:20:20|201889.9|201799.9|201884.2|201794.2|201891|201801|201882.4|201792.4|22
1734020430000|2024-12-12 16:20:30|201882.7|201792.7|201894.3|201804.3|201902|201812|201882.7|201792.7|19
1734020440000|2024-12-12 16:20:40|201894.4|201804.4|201908.5|201818.5|201911.5|201821.5|201893.8|201803.8|23
1734020450000|2024-12-12 16:20:50|201908.8|201818.8|201911|201821|201911|201821|201897.9|201807.9|20
1734020460000|2024-12-12 16:21:00|201907.6|201817.6|201903.1|201813.1|201907.6|201817.6|201902.5|201812.5|21
1734020470000|2024-12-12 16:21:10|201903.8|201813.8|201902|201812|201903.8|201813.8|201895.6|201805.6|7
1734020480000|2024-12-12 16:21:20|201902.2|201812.2|201919.7|201829.7|201921.9|201831.9|201901.4|201811.4|12
1734020490000|2024-12-12 16:21:30|201919.5|201829.5|201950.8|201860.8|201951.8|201861.8|201919.5|201829.5|27
1734020500000|2024-12-12 16:21:40|201942.3|201852.3|201937.5|201847.5|201948.6|201858.6|201932.6|201842.6|22
1734020510000|2024-12-12 16:21:50|201937.7|201847.7|201931.8|201841.8|201940.7|201850.7|201931.8|201841.8|24
1734020520000|2024-12-12 16:22:00|201929.3|201839.3|201937.3|201847.3|201939.9|201849.9|201924.6|201834.6|31
1734020530000|2024-12-12 16:22:10|201937.6|201847.6|201943|201853|201943|201853|201933.5|201843.5|21
1734020540000|2024-12-12 16:22:20|201941.8|201851.8|201949|201859|201959.2|201869.2|201938.6|201848.6|26
1734020550000|2024-12-12 16:22:30|201949.4|201859.4|201957.5|201867.5|201962.6|201872.6|201945.8|201855.8|24
1734020560000|2024-12-12 16:22:40|201957.9|201867.9|201910.3|201820.3|201968.9|201881|201886.5|201811.8|32
1734020570000|2024-12-12 16:22:50|201910.1|201820.1|201930.6|201840.6|201930.6|201840.6|201905.2|201815.2|29
1734020580000|2024-12-12 16:23:00|201925.8|201835.8|202003|201913|202007.9|201917.9|201924.9|201834.9|34
1734020590000|2024-12-12 16:23:10|202003.2|201913.2|202007.1|201917.1|202007.1|201917.1|202003.2|201913.2|18
1734020600000|2024-12-12 16:23:20|202007.4|201917.4|202005.1|201915.1|202010|201920|202001.6|201911.6|15
1734020610000|2024-12-12 16:23:30|202010.2|201920.2|202003.4|201913.4|202010.2|201920.2|202002.2|201912.2|19
1734020620000|2024-12-12 16:23:40|202003.6|201913.6|202009.8|201919.8|202013|201923|202003.6|201913.6|19
1734020630000|2024-12-12 16:23:50|202007.3|201917.3|202007.2|201917.2|202011.6|201921.6|202006.3|201916.3|14
1734020640000|2024-12-12 16:24:00|202006.8|201916.8|202011.6|201921.6|202013.2|201923.2|202006.8|201916.8|19
1734020650000|2024-12-12 16:24:10|202016.8|201926.8|201948.8|201898.8|202016.8|201926.8|201947.6|201897.6|21
1734020660000|2024-12-12 16:24:20|201950.3|201900.3|201951.7|201901.7|201957.1|201907.1|201948.3|201898.3|32
1734020670000|2024-12-12 16:24:30|201955.9|201905.9|201959.8|201869.8|201963.8|201905.9|201932.3|201861.4|27
1734020680000|2024-12-12 16:24:40|201964.4|201874.4|201958.9|201868.9|201964.5|201874.5|201954.3|201864.3|26
1734020690000|2024-12-12 16:24:50|201959.1|201869.1|201959.1|201869.1|201965.2|201875.2|201957.5|201867.5|12
1734020700000|2024-12-12 16:25:00|201958.9|201868.9|201942.6|201852.6|201958.9|201872.5|201922.5|201852.6|32
1734020710000|2024-12-12 16:25:10|201946.4|201856.4|201944.3|201854.3|201953.9|201863.9|201940.6|201850.6|40
1734020720000|2024-12-12 16:25:20|201940.6|201850.6|201951|201861|201955|201865|201940.6|201850.6|34
1734020730000|2024-12-12 16:25:30|201951.1|201861.1|201936.7|201846.7|201963.6|201873.6|201936.7|201846.7|34
1734020740000|2024-12-12 16:25:40|201937.7|201847.7|201933.8|201843.8|201941.1|201851.1|201921.9|201831.9|25
1734020750000|2024-12-12 16:25:50|201933.9|201843.9|201921.8|201831.8|201937.8|201847.8|201920.8|201830.8|29
1734020760000|2024-12-12 16:26:00|201929.8|201839.8|201953.4|201863.4|201953.4|201863.4|201925.3|201835.3|36
1734020770000|2024-12-12 16:26:10|201951.7|201861.7|201946.9|201856.9|201953.5|201863.5|201938.6|201848.6|35
1734020780000|2024-12-12 16:26:20|201944.9|201854.9|201954.3|201864.3|201954.3|201864.3|201944.9|201854.9|24
1734020790000|2024-12-12 16:26:30|201965.4|201875.4|201959.4|201869.4|201965.4|201875.4|201958.1|201868.1|19
1734020800000|2024-12-12 16:26:40|201960.9|201870.9|201965.3|201875.3|201965.9|201875.9|201960.5|201870.5|14
1734020810000|2024-12-12 16:26:50|201966.7|201876.7|201877.4|201827.4|201966.7|201879|201877.4|201827.4|9
1734020820000|2024-12-12 16:27:00|201876.8|201826.8|201906.8|201816.8|201916.5|201826.8|201876.8|201806.9|30
1734020830000|2024-12-12 16:27:10|201907.8|201817.8|201907.5|201817.5|201908|201818|201893|201803|34
1734020840000|2024-12-12 16:27:20|201907.1|201817.1|201900.8|201810.8|201912.7|201822.7|201897.8|201807.8|28
1734020850000|2024-12-12 16:27:30|201894.8|201804.8|201900.2|201810.2|201905.4|201815.4|201893.5|201803.5|20
1734020860000|2024-12-12 16:27:40|201898.9|201808.9|201897.9|201807.9|201900|201810|201894.6|201804.6|14
1734020870000|2024-12-12 16:27:50|201893.5|201803.5|201894.9|201804.9|201895.1|201805.1|201891.8|201801.8|6
1734020880000|2024-12-12 16:28:00|201895.1|201805.1|201894.7|201804.7|201895.1|201805.1|201893.3|201803.3|5
1734020890000|2024-12-12 16:28:10|201893.6|201803.6|201893.2|201803.2|201893.6|201803.6|201891.3|201801.3|14
1734020900000|2024-12-12 16:28:20|201893.3|201803.3|201814.5|201764.5|201893.3|201803.3|201814|201764|10
1734020910000|2024-12-12 16:28:30|201810.8|201760.8|201828.5|201738.5|201843.3|201777.9|201799.8|201738.5|28
1734020920000|2024-12-12 16:28:40|201829.6|201739.6|201826.1|201736.1|201829.6|201749.2|201794.8|201720.5|29
1734020930000|2024-12-12 16:28:50|201825.7|201735.7|201814.7|201724.7|201825.7|201735.7|201812.3|201722.3|17
1734020940000|2024-12-12 16:29:00|201816.2|201726.2|201822.2|201732.2|201824.7|201762.5|201803.1|201713.1|32
1734020950000|2024-12-12 16:29:10|201822.4|201732.4|201786|201696|201822.4|201732.4|201786|201696|18
1734020960000|2024-12-12 16:29:20|201754.9|201704.9|201783.9|201693.9|201787.1|201704.9|201752.8|201682.7|21
1734020970000|2024-12-12 16:29:30|201780|201690|201808.6|201718.6|201813|201723|201779.7|201689.7|18
1734020980000|2024-12-12 16:29:40|201812.3|201722.3|201845.9|201755.9|201848.1|201758.1|201807.2|201717.2|28
1734020990000|2024-12-12 16:29:50|201845.1|201755.1|201836.2|201746.2|201846.9|201756.9|201836.2|201746.2|28
1734021000000|2024-12-12 16:30:00|201832.4|201742.4|201829.7|201739.7|201832.4|201756.3|201786.1|201728.2|34
1734021010000|2024-12-12 16:30:10|201829.8|201739.8|201843.3|201753.3|201847.1|201757.1|201829.8|201739.8|29
1734021020000|2024-12-12 16:30:20|201843.4|201753.4|201818.9|201768.9|201843.4|201772.7|201817.8|201736.4|35
1734021030000|2024-12-12 16:30:30|201820.7|201770.7|201833.8|201743.8|201838.8|201773.6|201811.5|201733|33
1734021040000|2024-12-12 16:30:40|201833.5|201743.5|201815|201765|201834.3|201770|201806.9|201743|27
1734021050000|2024-12-12 16:30:50|201819.6|201769.6|201816.1|201766.1|201825.5|201775.5|201814.3|201764.3|31
1734021060000|2024-12-12 16:31:00|201816.4|201766.4|201874|201784|201877|201787|201816.4|201760.9|31
1734021070000|2024-12-12 16:31:10|201870.9|201780.9|201854.1|201804.1|201874.3|201811.4|201851.9|201780.9|25
1734021080000|2024-12-12 16:31:20|201852.2|201802.2|201832.2|201782.2|201855.1|201805.1|201826.8|201776.8|23
1734021090000|2024-12-12 16:31:30|201835|201785|201869.6|201779.6|201873.2|201792.6|201833.4|201778.5|21
1734021100000|2024-12-12 16:31:40|201869.4|201779.4|201880.9|201790.9|201883.3|201793.3|201869.4|201779.4|21
1734021110000|2024-12-12 16:31:50|201881.5|201791.5|201859.9|201809.9|201884.3|201811.8|201859.8|201789.1|23
1734021120000|2024-12-12 16:32:00|201861.3|201811.3|201847.8|201757.8|201871.7|201821.7|201847.8|201757.8|25
1734021130000|2024-12-12 16:32:10|201841.6|201791.6|201875|201785|201877.3|201791.6|201841.5|201775.8|26
1734021140000|2024-12-12 16:32:20|201872.2|201782.2|201871.5|201781.5|201876|201786|201871.5|201781.5|21
1734021150000|2024-12-12 16:32:30|201873|201783|201859.9|201809.9|201885.8|201812|201857|201782.6|29
1734021160000|2024-12-12 16:32:40|201861.4|201811.4|201875.6|201785.6|201875.6|201811.4|201832.6|201762.4|32
1734021170000|2024-12-12 16:32:50|201875|201785|201874.8|201784.8|201880|201790|201874.6|201784.6|19
1734021180000|2024-12-12 16:33:00|201874|201784|201792.3|201702.3|201874|201815.1|201786.7|201696.7|37
1734021190000|2024-12-12 16:33:10|201790.5|201700.5|201789.8|201699.8|201794.1|201704.1|201787.3|201697.3|25
1734021200000|2024-12-12 16:33:20|201789.6|201699.6|201788.8|201698.8|201793.1|201703.1|201787.8|201697.8|24
1734021210000|2024-12-12 16:33:30|201789.7|201699.7|201783.9|201693.9|201791.4|201701.4|201779.6|201689.6|15
1734021220000|2024-12-12 16:33:40|201784.1|201694.1|201787.9|201697.9|201793|201703|201783.9|201693.9|17
1734021230000|2024-12-12 16:33:50|201790|201700|201787.1|201697.1|201792.1|201702.1|201786|201696|25
1734021240000|2024-12-12 16:34:00|201786.9|201696.9|201785.3|201695.3|201786.9|201716.4|201744.2|201689.1|23
1734021250000|2024-12-12 16:34:10|201780.7|201690.7|201759.8|201709.8|201780.7|201710.6|201752.8|201690.7|24
1734021260000|2024-12-12 16:34:20|201759.9|201709.9|201759.2|201709.2|201759.9|201709.9|201754.9|201704.9|12
1734021270000|2024-12-12 16:34:30|201758.8|201708.8|201752|201702|201758.8|201708.8|201750.6|201700.6|15
1734021280000|2024-12-12 16:34:40|201750.4|201700.4|201748.1|201698.1|201765.3|201715.3|201748.1|201698.1|31
1734021290000|2024-12-12 16:34:50|201755.6|201705.6|201788.8|201698.8|201788.8|201729.1|201719.9|201643.5|28
1734021300000|2024-12-12 16:35:00|201789|201699|201787.3|201697.3|201791.9|201720.9|201765.5|201695.1|21
1734021310000|2024-12-12 16:35:10|201786.2|201696.2|201787.6|201697.6|201789.6|201699.6|201785.6|201695.6|21
1734021320000|2024-12-12 16:35:20|201803.9|201713.9|201784.9|201694.9|201807.2|201717.2|201784.4|201694.4|30
1734021330000|2024-12-12 16:35:30|201786.8|201696.8|201795|201705|201801.3|201725.4|201775.1|201694.3|25
1734021340000|2024-12-12 16:35:40|201790.9|201700.9|201790|201700|201794.7|201704.7|201781.8|201691.8|24
1734021350000|2024-12-12 16:35:50|201788.3|201698.3|201787.3|201697.3|201788.5|201698.5|201781.3|201691.3|12
1734021360000|2024-12-12 16:36:00|201787.2|201697.2|201812.7|201722.7|201819.3|201729.3|201745.1|201672.7|32
1734021370000|2024-12-12 16:36:10|201812.9|201722.9|201807.4|201717.4|201822.6|201732.6|201806.3|201716.3|29
1734021380000|2024-12-12 16:36:20|201805.9|201715.9|201808.1|201718.1|201811.9|201721.9|201800.2|201710.2|16
1734021390000|2024-12-12 16:36:30|201809.6|201719.6|201801.5|201711.5|201809.6|201719.6|201799.3|201709.3|21
1734021400000|2024-12-12 16:36:40|201801.2|201711.2|201807.9|201717.9|201807.9|201717.9|201799.4|201709.4|20
1734021410000|2024-12-12 16:36:50|201803.7|201713.7|201799.6|201709.6|201814.1|201752.1|201794.7|201709.5|12
1734021420000|2024-12-12 16:37:00|201799.8|201709.8|201800.6|201710.6|201803.6|201713.6|201799.1|201709.1|7
1734021430000|2024-12-12 16:37:10|201800.5|201710.5|201828.1|201738.1|201828.1|201738.1|201798.9|201708.9|16
1734021440000|2024-12-12 16:37:20|201822.6|201732.6|201794.9|201704.9|201823.5|201733.5|201776.4|201700.5|32
1734021450000|2024-12-12 16:37:30|201795.1|201705.1|201790|201700|201798.1|201708.1|201785.9|201695.9|32
1734021460000|2024-12-12 16:37:40|201789.8|201699.8|201783.3|201693.3|201793.9|201725.8|201774.7|201693.3|14
1734021470000|2024-12-12 16:37:50|201783.2|201693.2|201765|201715|201792.2|201717.3|201764.8|201691.5|13
1734021480000|2024-12-12 16:38:00|201765.2|201715.2|201769.7|201719.7|201788|201719.7|201764.9|201693.2|25
1734021490000|2024-12-12 16:38:10|201771.9|201721.9|201760.9|201710.9|201790.1|201725.7|201760.9|201689.7|18
1734021500000|2024-12-12 16:38:20|201761.8|201711.8|201782|201692|201782|201712.3|201750.5|201673.9|29
1734021510000|2024-12-12 16:38:30|201782.3|201692.3|201775.7|201685.7|201783.2|201712.3|201758.2|201685.7|25
1734021520000|2024-12-12 16:38:40|201777.6|201687.6|201729|201639|201778.8|201688.8|201720.7|201630.7|21
1734021530000|2024-12-12 16:38:50|201729.9|201639.9|201743.9|201653.9|201743.9|201653.9|201727.4|201637.4|13
1734021540000|2024-12-12 16:39:00|201740.3|201650.3|201732.7|201642.7|201741.4|201651.4|201726.5|201636.5|12
1734021550000|2024-12-12 16:39:10|201732.2|201642.2|201718.9|201628.9|201732.2|201642.2|201718.9|201628.9|9
1734021560000|2024-12-12 16:39:20|201720.5|201630.5|201727.6|201637.6|201731.3|201641.3|201720.5|201630.5|5
1734021570000|2024-12-12 16:39:30|201729|201639|201734.5|201644.5|201735.5|201645.5|201726.6|201636.6|13
1734021580000|2024-12-12 16:39:40|201733.8|201643.8|201747.3|201657.3|201772.6|201682.6|201733.8|201643.8|30
1734021590000|2024-12-12 16:39:50|201744.9|201654.9|201748|201658|201755.5|201665.5|201743.4|201653.4|22
1734021600000|2024-12-12 16:40:00|201747.1|201657.1|201744|201654|201747.1|201657.1|201743.9|201653.9|8
1734021610000|2024-12-12 16:40:10|201743.5|201653.5|201744.1|201654.1|201749.3|201659.3|201742.2|201652.2|10
1734021620000|2024-12-12 16:40:20|201743.5|201653.5|201743.9|201653.9|201744.1|201654.1|201742.9|201652.9|7
1734021630000|2024-12-12 16:40:30|201742.8|201652.8|201764|201674|201771.8|201681.8|201742.8|201652.8|8
1734021640000|2024-12-12 16:40:40|201763.4|201673.4|201765.5|201675.5|201765.5|201675.5|201763.4|201673.4|3
1734021650000|2024-12-12 16:40:50|201767.7|201677.7|201782.6|201692.6|201786.6|201696.6|201767.7|201677.7|17
1734021660000|2024-12-12 16:41:00|201782.1|201692.1|201774.9|201684.9|201782.1|201692.1|201769.4|201679.4|18
1734021670000|2024-12-12 16:41:10|201774.5|201684.5|201773|201683|201774.5|201684.5|201770.3|201680.3|8
1734021680000|2024-12-12 16:41:20|201772|201682|201775.4|201685.4|201775.4|201685.4|201772|201682|3
1734021690000|2024-12-12 16:41:30|201777.6|201687.6|201771.3|201681.3|201777.6|201687.6|201770.4|201680.4|13
1734021700000|2024-12-12 16:41:40|201760.3|201670.3|201754.1|201664.1|201760.3|201670.3|201722.8|201632.8|24
1734021710000|2024-12-12 16:41:50|201751.2|201661.2|201694.9|201604.9|201751.2|201661.2|201684|201594|20
1734021720000|2024-12-12 16:42:00|201694.4|201604.4|201694|201604|201694.4|201604.4|201694|201604|2
1734021730000|2024-12-12 16:42:10|201687.6|201597.6|201688.1|201598.1|201688.1|201598.1|201687.6|201597.6|3
1734021740000|2024-12-12 16:42:20|201686.4|201596.4|201694.6|201604.6|201696.3|201606.3|201686.4|201596.4|10
1734021750000|2024-12-12 16:42:30|201696.8|201606.8|201694|201604|201698.1|201608.1|201693.5|201603.5|16
1734021760000|2024-12-12 16:42:40|201694.6|201604.6|201695.7|201605.7|201699.6|201609.6|201694|201604|7
1734021770000|2024-12-12 16:42:50|201694.3|201604.3|201691.6|201601.6|201694.8|201604.8|201691.6|201601.6|8
1734021780000|2024-12-12 16:43:00|201691.1|201601.1|201682.7|201592.7|201691.1|201601.1|201670.8|201580.8|16
1734021790000|2024-12-12 16:43:10|201682.9|201592.9|201689.3|201599.3|201689.3|201599.3|201682.9|201592.9|5
1734021800000|2024-12-12 16:43:20|201689.7|201599.7|201690.5|201600.5|201690.5|201600.5|201689.7|201599.7|2
1734021810000|2024-12-12 16:43:30|201690.9|201600.9|201686.6|201596.6|201690.9|201600.9|201685.7|201595.7|10
1734021820000|2024-12-12 16:43:40|201684.8|201594.8|201684.8|201594.8|201684.8|201594.8|201684.8|201594.8|1
1734021840000|2024-12-12 16:44:00|201681.6|201591.6|201677.9|201587.9|201683.3|201593.3|201676.3|201586.3|17
1734021850000|2024-12-12 16:44:10|201679.7|201589.7|201676.3|201586.3|201680|201590|201675.3|201585.3|10
1734021860000|2024-12-12 16:44:20|201678|201588|201685.8|201595.8|201685.8|201595.8|201678|201588|6
1734021870000|2024-12-12 16:44:30|201685.7|201595.7|201689.1|201599.1|201692.7|201602.7|201685.6|201595.6|9
1734021880000|2024-12-12 16:44:40|201688.6|201598.6|201687.2|201597.2|201688.6|201598.6|201685.4|201595.4|7
1734021890000|2024-12-12 16:44:50|201685.5|201595.5|201684.9|201594.9|201689.1|201599.1|201684.7|201594.7|10
1734021900000|2024-12-12 16:45:00|201684.1|201594.1|201684.3|201594.3|201684.9|201594.9|201683.1|201593.1|17
1734021910000|2024-12-12 16:45:10|201683.2|201593.2|201680.8|201590.8|201687.3|201597.3|201675.9|201585.9|16
1734021920000|2024-12-12 16:45:20|201683.8|201593.8|201686.3|201596.3|201688.3|201598.3|201683.8|201593.8|12
1734021930000|2024-12-12 16:45:30|201686.7|201596.7|201687.6|201597.6|201687.9|201597.9|201683.6|201593.6|14
1734021940000|2024-12-12 16:45:40|201686.1|201596.1|201687.4|201597.4|201688|201598|201681|201591|10
1734021950000|2024-12-12 16:45:50|201685.8|201595.8|201682.3|201592.3|201685.8|201595.8|201679.2|201589.2|10
1734021960000|2024-12-12 16:46:00|201677.3|201587.3|201685.8|201595.8|201686.5|201596.5|201677.3|201587.3|15
1734021970000|2024-12-12 16:46:10|201684.1|201594.1|201682.6|201592.6|201688.7|201598.7|201682.6|201592.6|11
1734021980000|2024-12-12 16:46:20|201684.1|201594.1|201689.5|201599.5|201690.7|201600.7|201684.1|201594.1|7
1734021990000|2024-12-12 16:46:30|201691.4|201601.4|201689.4|201599.4|201691.4|201601.4|201689.3|201599.3|5
1734022000000|2024-12-12 16:46:40|201689.3|201599.3|201708.7|201618.7|201723.1|201633.1|201689.3|201599.3|14
1734022010000|2024-12-12 16:46:50|201707.9|201617.9|201715.5|201625.5|201717.5|201627.5|201707.9|201617.9|12
1734022020000|2024-12-12 16:47:00|201712.2|201622.2|201723.7|201633.7|201723.7|201633.7|201712.2|201622.2|21
1734022030000|2024-12-12 16:47:10|201722.7|201632.7|201718.3|201628.3|201722.7|201632.7|201718|201628|17
1734022040000|2024-12-12 16:47:20|201717.6|201627.6|201720.9|201630.9|201720.9|201630.9|201716.1|201626.1|5
1734022050000|2024-12-12 16:47:30|201722.3|201632.3|201721.6|201631.6|201722.4|201632.4|201717.5|201627.5|13
1734022060000|2024-12-12 16:47:40|201720|201630|201723.6|201633.6|201723.6|201633.6|201717.6|201627.6|4
1734022070000|2024-12-12 16:47:50|201721.5|201631.5|201726.9|201636.9|201726.9|201636.9|201721.5|201631.5|7
1734022080000|2024-12-12 16:48:00|201729.4|201639.4|201728.4|201638.4|201729.8|201639.8|201728.2|201638.2|5
1734022090000|2024-12-12 16:48:10|201727.7|201637.7|201725.7|201635.7|201728.7|201638.7|201725.6|201635.6|11
1734022100000|2024-12-12 16:48:20|201727.2|201637.2|201782.2|201692.2|201787.8|201697.8|201727.2|201637.2|13
1734022110000|2024-12-12 16:48:30|201777.1|201687.1|201781.5|201691.5|201786.8|201696.8|201774.5|201684.5|13
1734022120000|2024-12-12 16:48:40|201776.6|201686.6|201772.6|201682.6|201782.3|201692.3|201767.7|201677.7|18
1734022130000|2024-12-12 16:48:50|201774.6|201684.6|201743.9|201693.9|201776.3|201698.6|201743.9|201675|12
1734022140000|2024-12-12 16:49:00|201739.6|201689.6|201704.7|201614.7|201771.8|201704.5|201704.7|201614.7|14
1734022150000|2024-12-12 16:49:10|201712.6|201622.6|201693.7|201603.7|201715.6|201625.6|201686.1|201596.1|27
1734022160000|2024-12-12 16:49:20|201687.9|201597.9|201683.6|201593.6|201688.7|201598.7|201680.1|201590.1|17
1734022170000|2024-12-12 16:49:30|201685.5|201595.5|201684.3|201594.3|201690.1|201600.1|201679.6|201589.6|12
1734022180000|2024-12-12 16:49:40|201684|201594|201684.5|201594.5|201686.5|201596.5|201677.2|201587.2|15
1734022190000|2024-12-12 16:49:50|201685.3|201595.3|201682|201592|201688.9|201598.9|201682|201592|15
1734022200000|2024-12-12 16:50:00|201686.5|201596.5|201679|201589|201686.5|201596.5|201679|201589|13
1734022210000|2024-12-12 16:50:10|201673.7|201583.7|201679.3|201589.3|201683.5|201593.5|201673.7|201583.7|8
1734022220000|2024-12-12 16:50:20|201684.9|201594.9|201648.8|201558.8|201684.9|201594.9|201624.5|201550|13
1734022230000|2024-12-12 16:50:30|201645.9|201555.9|201651.2|201561.2|201653.7|201582.2|201632.2|201555.9|8
1734022240000|2024-12-12 16:50:40|201645.9|201555.9|201623.9|201533.9|201645.9|201555.9|201612.7|201522.7|17
1734022250000|2024-12-12 16:50:50|201625.4|201535.4|201626.4|201536.4|201630.9|201540.9|201620.1|201530.1|9
1734022260000|2024-12-12 16:51:00|201630.9|201540.9|201622.7|201532.7|201630.9|201540.9|201618.1|201528.1|14
1734022270000|2024-12-12 16:51:10|201622.9|201532.9|201628.5|201538.5|201632.1|201542.1|201620.1|201530.1|13
1734022280000|2024-12-12 16:51:20|201623.2|201533.2|201629.5|201539.5|201629.8|201562.4|201612.4|201533.2|17
1734022290000|2024-12-12 16:51:30|201630.1|201540.1|201628.9|201538.9|201633.4|201543.4|201627.2|201537.2|11
1734022300000|2024-12-12 16:51:40|201629.2|201539.2|201620|201530|201629.3|201539.3|201617.9|201527.9|21
1734022310000|2024-12-12 16:51:50|201619.9|201529.9|201633.5|201543.5|201633.6|201543.6|201615.4|201525.4|20
1734022320000|2024-12-12 16:52:00|201627.7|201537.7|201636.5|201546.5|201636.5|201546.5|201627.7|201537.7|14
1734022330000|2024-12-12 16:52:10|201636.1|201546.1|201636|201546|201646.9|201556.9|201632.4|201542.4|26
1734022340000|2024-12-12 16:52:20|201636.1|201546.1|201640.7|201550.7|201644.6|201554.6|201635.5|201545.5|23
1734022350000|2024-12-12 16:52:30|201640.8|201550.8|201599.3|201549.3|201640.8|201550.8|201597|201547|9
1734022360000|2024-12-12 16:52:40|201599.1|201549.1|201599.3|201549.3|201601.1|201551.1|201597|201547|12
1734022370000|2024-12-12 16:52:50|201599.5|201549.5|201578.7|201488.7|201599.5|201549.5|201578.4|201488.4|33
1734022380000|2024-12-12 16:53:00|201581|201491|201580.5|201490.5|201586.2|201496.2|201579.5|201489.5|25
1734022390000|2024-12-12 16:53:10|201580.2|201490.2|201573.5|201483.5|201580.5|201490.5|201571.5|201481.5|23
1734022400000|2024-12-12 16:53:20|201573.9|201483.9|201533.9|201443.9|201574|201484|201533.9|201443.9|38
1734022410000|2024-12-12 16:53:30|201532.1|201442.1|201527.3|201437.3|201534.8|201444.8|201527.3|201437.3|12
1734022420000|2024-12-12 16:53:40|201527.2|201437.2|201528.4|201438.4|201528.7|201438.7|201526.7|201436.7|4
1734022430000|2024-12-12 16:53:50|201531.3|201441.3|201534.8|201444.8|201541.8|201451.8|201531.3|201441.3|13
1734022440000|2024-12-12 16:54:00|201532.9|201442.9|201533.8|201443.8|201535.5|201445.5|201531.2|201441.2|19
1734022450000|2024-12-12 16:54:10|201533.9|201443.9|201532.9|201442.9|201534|201444|201532.5|201442.5|12
1734022460000|2024-12-12 16:54:20|201534.5|201444.5|201553.7|201463.7|201553.7|201463.7|201532.5|201442.5|16
1734022470000|2024-12-12 16:54:30|201557.8|201467.8|201582.1|201492.1|201598.6|201508.6|201557.8|201467.8|24
1734022480000|2024-12-12 16:54:40|201577.8|201487.8|201584.5|201494.5|201584.6|201494.6|201577.8|201487.8|9
1734022490000|2024-12-12 16:54:50|201580.4|201490.4|201584.5|201494.5|201584.5|201494.5|201580.4|201490.4|4
1734022500000|2024-12-12 16:55:00|201584.3|201494.3|201568.5|201478.5|201584.3|201494.3|201540.2|201473.6|15
1734022510000|2024-12-12 16:55:10|201568|201478|201549.5|201459.5|201568.3|201478.3|201546.6|201456.6|18
1734022520000|2024-12-12 16:55:20|201550.3|201460.3|201598.6|201508.6|201602.2|201512.2|201549|201459|24
1734022530000|2024-12-12 16:55:30|201603.3|201513.3|201598.5|201508.5|201620.3|201530.3|201598.5|201508.5|22
1734022540000|2024-12-12 16:55:40|201598.4|201508.4|201613.1|201523.1|201613.1|201523.1|201598.4|201508.4|20
1734022550000|2024-12-12 16:55:50|201612.7|201522.7|201603.6|201513.6|201615.9|201525.9|201601.2|201511.2|23
1734022560000|2024-12-12 16:56:00|201605|201515|201603.4|201513.4|201607.3|201517.3|201603.4|201513.4|10
1734022570000|2024-12-12 16:56:10|201603|201513|201580.4|201490.4|201606.1|201516.1|201572.7|201482.7|27
1734022580000|2024-12-12 16:56:20|201580.6|201490.6|201577.9|201487.9|201580.9|201490.9|201577.2|201487.2|26
1734022590000|2024-12-12 16:56:30|201582|201492|201578.5|201488.5|201582.8|201492.8|201572.8|201482.8|30
1734022600000|2024-12-12 16:56:40|201575.4|201485.4|201545.5|201455.5|201575.4|201485.4|201539.9|201449.9|21
1734022610000|2024-12-12 16:56:50|201545.2|201455.2|201544|201454|201552.9|201462.9|201543.8|201453.8|24
1734022620000|2024-12-12 16:57:00|201542.9|201452.9|201535|201445|201548.4|201458.4|201530.1|201440.1|30
1734022630000|2024-12-12 16:57:10|201534.8|201444.8|201533|201443|201534.9|201444.9|201524.8|201434.8|26
1734022640000|2024-12-12 16:57:20|201532.8|201442.8|201530.4|201440.4|201535.2|201445.2|201530.2|201440.2|22
1734022650000|2024-12-12 16:57:30|201541.9|201451.9|201546.1|201456.1|201549.9|201459.9|201541.9|201451.9|26
1734022660000|2024-12-12 16:57:40|201546|201456|201536.2|201446.2|201546|201456|201531.6|201441.6|25
1734022670000|2024-12-12 16:57:50|201542.4|201452.4|201537.5|201447.5|201544.1|201454.1|201536.8|201446.8|18
1734022680000|2024-12-12 16:58:00|201534.9|201444.9|201535.3|201445.3|201535.3|201445.3|201519.6|201429.6|24
1734022690000|2024-12-12 16:58:10|201535.5|201445.5|201542.7|201452.7|201548.2|201471|201521|201440.9|26
1734022700000|2024-12-12 16:58:20|201540|201450|201545.5|201455.5|201545.5|201455.5|201540|201450|15
1734022710000|2024-12-12 16:58:30|201541.6|201451.6|201567|201477|201575.8|201485.8|201541.6|201451.6|24
1734022720000|2024-12-12 16:58:40|201567.9|201477.9|201567.2|201477.2|201567.9|201477.9|201566.1|201476.1|10
1734022730000|2024-12-12 16:58:50|201567.1|201477.1|201558.3|201468.3|201567.1|201477.1|201558.1|201468.1|17
1734022740000|2024-12-12 16:59:00|201555.3|201465.3|201546.8|201456.8|201563.6|201473.6|201544.9|201454.9|31
1734022750000|2024-12-12 16:59:10|201546.4|201456.4|201552.2|201462.2|201556.9|201466.9|201546.4|201456.4|16
1734022760000|2024-12-12 16:59:20|201552.3|201462.3|201572.1|201482.1|201572.6|201501.4|201506.4|201456.4|29
1734022770000|2024-12-12 16:59:30|201571.9|201481.9|201580.8|201490.8|201594.1|201504.1|201571.9|201481.9|31
1734022780000|2024-12-12 16:59:40|201582.1|201492.1|201547.7|201497.7|201585|201498.2|201547.7|201467.8|15
1734022790000|2024-12-12 16:59:50|201547.1|201497.1|201552.5|201502.5|201556.6|201506.6|201539.6|201489.6|29
1734022800000|2024-12-12 17:00:00|201564.8|201474.8|201619.3|201529.3|201625.7|201535.7|201563.3|201473.3|31
1734022810000|2024-12-12 17:00:10|201618.9|201528.9|201653.5|201563.5|201672.2|201582.2|201618.9|201528.9|24
1734022820000|2024-12-12 17:00:20|201653.4|201563.4|201651|201561|201663|201573|201646.6|201556.6|32
1734022830000|2024-12-12 17:00:30|201650|201560|201628.6|201538.6|201650|201560|201628.6|201538.6|29
1734022840000|2024-12-12 17:00:40|201628.7|201538.7|201669.1|201579.1|201675.2|201585.2|201628.2|201538.2|35
1734022850000|2024-12-12 17:00:50|201669|201579|201670.2|201580.2|201674.3|201584.3|201666.6|201576.6|28
1734022860000|2024-12-12 17:01:00|201670.5|201580.5|201649.6|201559.6|201670.5|201580.5|201648|201558|27
1734022870000|2024-12-12 17:01:10|201649|201559|201661.1|201571.1|201666.7|201576.7|201649|201559|24
1734022880000|2024-12-12 17:01:20|201661.6|201571.6|201660.1|201570.1|201665.2|201575.2|201655.3|201565.3|22
1734022890000|2024-12-12 17:01:30|201662.6|201572.6|201651.4|201561.4|201662.6|201572.6|201650.2|201560.2|20
1734022900000|2024-12-12 17:01:40|201652|201562|201648.3|201558.3|201654.3|201564.3|201644.5|201554.5|15
1734022910000|2024-12-12 17:01:50|201648.8|201558.8|201656.4|201566.4|201660.9|201570.9|201648.2|201558.2|22
1734022920000|2024-12-12 17:02:00|201655.7|201565.7|201609.7|201519.7|201655.7|201565.7|201609.7|201519.7|25
1734022930000|2024-12-12 17:02:10|201606|201516|201611.7|201521.7|201612.4|201522.4|201606|201516|21
1734022940000|2024-12-12 17:02:20|201611.8|201521.8|201607.5|201517.5|201611.8|201521.8|201604.4|201514.4|14
1734022950000|2024-12-12 17:02:30|201607.3|201517.3|201620.8|201530.8|201626|201536|201607.3|201517.3|26
1734022960000|2024-12-12 17:02:40|201621.4|201531.4|201611.3|201521.3|201621.5|201531.5|201610.7|201520.7|25
1734022970000|2024-12-12 17:02:50|201610.9|201520.9|201626.3|201536.3|201626.7|201536.7|201605.6|201515.6|18
1734022980000|2024-12-12 17:03:00|201620.3|201530.3|201640.4|201550.4|201647.5|201557.5|201620.3|201530.3|16
1734022990000|2024-12-12 17:03:10|201641|201551|201642.3|201552.3|201650.3|201560.3|201630.6|201540.6|27
1734023000000|2024-12-12 17:03:20|201642.9|201552.9|201626.4|201536.4|201648.7|201558.7|201625.7|201535.7|26
1734023010000|2024-12-12 17:03:30|201626.3|201536.3|201623|201533|201626.9|201536.9|201623|201533|26
1734023020000|2024-12-12 17:03:40|201623.7|201533.7|201615.8|201525.8|201624.3|201534.3|201610.5|201520.5|18
1734023030000|2024-12-12 17:03:50|201614.1|201524.1|201610.4|201520.4|201614.1|201524.1|201605.8|201515.8|16
1734023040000|2024-12-12 17:04:00|201610.3|201520.3|201601.2|201511.2|201610.3|201520.3|201601.2|201511.2|11
1734023050000|2024-12-12 17:04:10|201602.6|201512.6|201603.3|201513.3|201604.1|201514.1|201602.2|201512.2|11
1734023060000|2024-12-12 17:04:20|201601.7|201511.7|201587|201497|201604.5|201514.5|201582.4|201492.4|17
1734023070000|2024-12-12 17:04:30|201586.9|201496.9|201586.9|201496.9|201586.9|201496.9|201586.5|201496.5|7
1734023080000|2024-12-12 17:04:40|201579.8|201489.8|201577|201487|201588|201498|201576.5|201486.5|15
1734023090000|2024-12-12 17:04:50|201577.2|201487.2|201576.9|201486.9|201578.7|201488.7|201576.2|201486.2|26
1734023100000|2024-12-12 17:05:00|201577.6|201487.6|201566.2|201476.2|201586.2|201496.2|201566.2|201476.2|22
1734023110000|2024-12-12 17:05:10|201565.4|201475.4|201578.5|201488.5|201580.9|201490.9|201564.8|201474.8|18
1734023120000|2024-12-12 17:05:20|201578.4|201488.4|201581.5|201491.5|201586.2|201496.2|201571.1|201481.1|28
1734023130000|2024-12-12 17:05:30|201584.2|201494.2|201595.8|201505.8|201597.1|201507.1|201577.9|201487.9|20
1734023140000|2024-12-12 17:05:40|201600.6|201510.6|201613.5|201523.5|201614.5|201524.5|201600.6|201510.6|22
1734023150000|2024-12-12 17:05:50|201613.3|201523.3|201607.7|201517.7|201614.8|201524.8|201600.9|201510.9|21
1734023160000|2024-12-12 17:06:00|201607.6|201517.6|201606.2|201516.2|201611.2|201521.2|201592.9|201502.9|25
1734023170000|2024-12-12 17:06:10|201605.9|201515.9|201621.3|201531.3|201626.4|201536.4|201605.7|201515.7|18
1734023180000|2024-12-12 17:06:20|201619.6|201529.6|201640.2|201550.2|201648.3|201558.3|201619.6|201529.6|31
1734023190000|2024-12-12 17:06:30|201640.1|201550.1|201648.4|201558.4|201650.2|201560.2|201639.9|201549.9|19
1734023200000|2024-12-12 17:06:40|201647.5|201557.5|201647.4|201557.4|201655.7|201565.7|201642.8|201552.8|28
1734023210000|2024-12-12 17:06:50|201647|201557|201647.4|201557.4|201649.2|201559.2|201644.6|201554.6|20
1734023220000|2024-12-12 17:07:00|201646.3|201556.3|201650.5|201560.5|201661.5|201571.5|201643.8|201553.8|20
1734023230000|2024-12-12 17:07:10|201651.2|201561.2|201680.2|201590.2|201693.3|201603.3|201647.5|201557.5|37
1734023240000|2024-12-12 17:07:20|201683.6|201593.6|201687.8|201597.8|201695|201605|201680.7|201590.7|16
1734023250000|2024-12-12 17:07:30|201686.4|201596.4|201679.5|201589.5|201688.1|201598.1|201679.1|201589.1|24
1734023260000|2024-12-12 17:07:40|201679.8|201589.8|201681.7|201591.7|201690|201600|201677.3|201587.3|23
1734023270000|2024-12-12 17:07:50|201684.2|201594.2|201687.4|201597.4|201690.1|201600.1|201683.8|201593.8|13
1734023280000|2024-12-12 17:08:00|201687|201597|201679.9|201589.9|201690.3|201600.3|201671|201581|22
1734023290000|2024-12-12 17:08:10|201680.7|201590.7|201663.5|201573.5|201680.7|201590.7|201663.2|201573.2|29
1734023300000|2024-12-12 17:08:20|201662.3|201572.3|201665|201575|201665|201575|201660.5|201570.5|19
1734023310000|2024-12-12 17:08:30|201665.4|201575.4|201665.7|201575.7|201665.9|201575.9|201661.5|201571.5|18
1734023320000|2024-12-12 17:08:40|201669.1|201579.1|201699.6|201609.6|201706.4|201638.8|201666.4|201576.4|29
1734023330000|2024-12-12 17:08:50|201699.4|201609.4|201692.4|201602.4|201699.4|201609.4|201686.7|201596.7|23
1734023340000|2024-12-12 17:09:00|201692.2|201602.2|201697.1|201607.1|201700.2|201610.2|201690.4|201600.4|21
1734023350000|2024-12-12 17:09:10|201698.8|201608.8|201696.4|201606.4|201700.3|201610.3|201696.3|201606.3|16
1734023360000|2024-12-12 17:09:20|201696.2|201606.2|201666.4|201616.4|201696.2|201616.6|201665.8|201589.7|28
1734023370000|2024-12-12 17:09:30|201666|201616|201666.1|201616.1|201668.8|201618.8|201662.7|201612.7|25
1734023380000|2024-12-12 17:09:40|201665.7|201615.7|201664.7|201574.7|201676.3|201615.7|201658.8|201568.8|28
1734023390000|2024-12-12 17:09:50|201664.6|201574.6|201669|201579|201670.1|201592.9|201642.9|201571.1|22
1734023400000|2024-12-12 17:10:00|201668|201578|201640.9|201590.9|201669.4|201594.3|201635.6|201575.6|30
1734023410000|2024-12-12 17:10:10|201641.2|201591.2|201639.4|201589.4|201641.2|201591.2|201639.1|201589.1|9
1734023420000|2024-12-12 17:10:20|201634.7|201584.7|201610.8|201520.8|201647.6|201594.3|201603.1|201513.1|29
1734023430000|2024-12-12 17:10:30|201612.4|201522.4|201646.9|201556.9|201653.2|201567.8|201612.4|201522.4|23
1734023440000|2024-12-12 17:10:40|201648.8|201558.8|201630.1|201540.1|201674.6|201584.6|201630.1|201540.1|29
1734023450000|2024-12-12 17:10:50|201630.4|201540.4|201630.7|201540.7|201630.7|201540.7|201618.7|201528.7|31
1734023460000|2024-12-12 17:11:00|201623.3|201533.3|201606.7|201516.7|201623.3|201533.3|201603.4|201513.4|16
1734023470000|2024-12-12 17:11:10|201609.9|201519.9|201606.6|201516.6|201609.9|201519.9|201606.5|201516.5|14
1734023480000|2024-12-12 17:11:20|201602.5|201512.5|201621.9|201531.9|201627.6|201537.6|201591.5|201501.5|29
1734023490000|2024-12-12 17:11:30|201623.7|201533.7|201644.7|201554.7|201645.2|201555.2|201615.5|201525.5|20
1734023500000|2024-12-12 17:11:40|201648.4|201558.4|201648.2|201558.2|201648.9|201558.9|201639.7|201549.7|15
1734023510000|2024-12-12 17:11:50|201648.4|201558.4|201647.1|201557.1|201660|201570|201645.6|201555.6|15
1734023520000|2024-12-12 17:12:00|201650.1|201560.1|201643.9|201553.9|201653.8|201563.8|201643.7|201553.7|16
1734023530000|2024-12-12 17:12:10|201643.8|201553.8|201645.3|201555.3|201649.8|201559.8|201643.5|201553.5|17
1734023540000|2024-12-12 17:12:20|201645.2|201555.2|201643.9|201553.9|201645.2|201555.2|201643.8|201553.8|6
1734023550000|2024-12-12 17:12:30|201643.7|201553.7|201643.9|201553.9|201654.1|201564.1|201643.7|201553.7|10
1734023560000|2024-12-12 17:12:40|201647.8|201557.8|201644.7|201554.7|201662.5|201572.5|201644.7|201554.7|8
1734023570000|2024-12-12 17:12:50|201645|201555|201642.3|201552.3|201648|201558|201642.2|201552.2|19
1734023580000|2024-12-12 17:13:00|201641.9|201551.9|201597.8|201507.8|201641.9|201551.9|201597.8|201507.8|21
1734023590000|2024-12-12 17:13:10|201599.2|201509.2|201579|201489|201599.2|201509.2|201567.7|201477.7|13
1734023600000|2024-12-12 17:13:20|201578.2|201488.2|201567.8|201477.8|201578.4|201488.4|201564.6|201474.6|15
1734023610000|2024-12-12 17:13:30|201567.9|201477.9|201560.8|201470.8|201574.1|201484.1|201541|201451|32
1734023620000|2024-12-12 17:13:40|201561.1|201471.1|201569.1|201479.1|201579.1|201489.1|201561.1|201471.1|20
1734023630000|2024-12-12 17:13:50|201569.3|201479.3|201569.6|201479.6|201570.9|201480.9|201569.3|201479.3|4
1734023640000|2024-12-12 17:14:00|201569.7|201479.7|201559.2|201469.2|201569.7|201479.7|201549.6|201459.6|19
1734023650000|2024-12-12 17:14:10|201554|201464|201536.1|201446.1|201554|201464|201531.4|201441.4|27
1734023660000|2024-12-12 17:14:20|201535.7|201445.7|201529.9|201439.9|201538.5|201448.5|201523.1|201433.1|17
1734023670000|2024-12-12 17:14:30|201529.7|201439.7|201529.4|201439.4|201530.9|201440.9|201528.7|201438.7|7
1734023680000|2024-12-12 17:14:40|201530|201440|201546.6|201456.6|201546.6|201456.6|201527.2|201437.2|21
1734023690000|2024-12-12 17:14:50|201547.1|201457.1|201550.6|201460.6|201554.8|201464.8|201544|201454|24
1734023700000|2024-12-12 17:15:00|201550.3|201460.3|201558.8|201468.8|201570.9|201480.9|201536.8|201446.8|26
1734023710000|2024-12-12 17:15:10|201559.7|201469.7|201558.8|201468.8|201559.8|201469.8|201553.6|201463.6|30
1734023720000|2024-12-12 17:15:20|201559.2|201469.2|201564|201474|201564|201474|201550.9|201460.9|25
1734023730000|2024-12-12 17:15:30|201563.8|201473.8|201541.8|201451.8|201565|201475.7|201522.4|201451.5|18
1734023740000|2024-12-12 17:15:40|201541.9|201451.9|201551.2|201461.2|201551.2|201461.2|201541.9|201451.9|21
1734023750000|2024-12-12 17:15:50|201553.2|201463.2|201550.5|201460.5|201553.4|201463.4|201547.2|201457.2|22
1734023760000|2024-12-12 17:16:00|201548.5|201458.5|201512.5|201462.5|201548.5|201462.8|201512.5|201440.5|22
1734023770000|2024-12-12 17:16:10|201512.6|201462.6|201533.1|201443.1|201533.5|201466.8|201512.6|201438.6|19
1734023780000|2024-12-12 17:16:20|201533|201443|201534.3|201444.3|201539.6|201449.6|201532.3|201442.3|12
1734023790000|2024-12-12 17:16:30|201529.6|201439.6|201531.4|201441.4|201545.2|201455.2|201529.6|201439.6|15
1734023800000|2024-12-12 17:16:40|201528.8|201438.8|201531.6|201441.6|201537.5|201447.5|201528.8|201438.8|12
1734023810000|2024-12-12 17:16:50|201497.8|201447.8|201480.3|201430.3|201501.2|201447.8|201478.8|201411.2|13
1734023820000|2024-12-12 17:17:00|201507.2|201417.2|201505.8|201415.8|201507.6|201417.6|201501.6|201411.6|11
1734023830000|2024-12-12 17:17:10|201505.6|201415.6|201493.9|201403.9|201505.9|201415.9|201493.9|201403.9|4
1734023840000|2024-12-12 17:17:20|201497.6|201407.6|201499.1|201409.1|201504.9|201414.9|201494.1|201404.1|15
1734023850000|2024-12-12 17:17:30|201498.9|201408.9|201501.8|201411.8|201504.3|201414.3|201492.8|201402.8|15
1734023860000|2024-12-12 17:17:40|201502|201412|201489|201399|201502|201412|201484.7|201394.7|13
1734023870000|2024-12-12 17:17:50|201488.9|201398.9|201491.7|201401.7|201501.5|201424.7|201474.7|201398.7|17
1734023880000|2024-12-12 17:18:00|201488.3|201398.3|201492.4|201402.4|201499.3|201422.6|201465.6|201398.3|12
1734023890000|2024-12-12 17:18:10|201493.9|201403.9|201511.7|201461.7|201542.6|201476.6|201493.9|201403.9|11
1734023900000|2024-12-12 17:18:20|201514.9|201464.9|201534.6|201444.6|201542|201464.9|201514.9|201444.3|24
1734023910000|2024-12-12 17:18:30|201533.8|201443.8|201533.7|201443.7|201536.5|201446.5|201533.6|201443.6|13
1734023920000|2024-12-12 17:18:40|201534|201444|201533.8|201443.8|201535.8|201445.8|201533.5|201443.5|15
1734023930000|2024-12-12 17:18:50|201533.9|201443.9|201563|201473|201567.2|201477.2|201533.9|201443.9|24
1734023940000|2024-12-12 17:19:00|201563.7|201473.7|201570.9|201480.9|201573|201483|201563.6|201473.6|23
1734023950000|2024-12-12 17:19:10|201572.3|201482.3|201573.3|201483.3|201578.3|201488.3|201571.5|201481.5|22
1734023960000|2024-12-12 17:19:20|201574.3|201484.3|201573.1|201483.1|201574.6|201484.6|201570.9|201480.9|12
1734023970000|2024-12-12 17:19:30|201576.3|201486.3|201595.2|201505.2|201605.3|201515.3|201576.3|201486.3|21
1734023980000|2024-12-12 17:19:40|201594.8|201504.8|201636.7|201546.7|201639.6|201549.6|201594.8|201504.8|32
1734023990000|2024-12-12 17:19:50|201637.1|201547.1|201641.8|201551.8|201649.9|201559.9|201635.4|201545.4|22
1734024000000|2024-12-12 17:20:00|201641.9|201551.9|201649|201559|201655.5|201565.5|201641.6|201551.6|20
1734024010000|2024-12-12 17:20:10|201649.9|201559.9|201652.2|201562.2|201653|201563|201647.9|201557.9|11
1734024020000|2024-12-12 17:20:20|201652.5|201562.5|201646.1|201556.1|201655.2|201565.2|201644.6|201554.6|24
1734024030000|2024-12-12 17:20:30|201645.2|201555.2|201648.2|201558.2|201648.2|201558.2|201645.2|201555.2|9
1734024040000|2024-12-12 17:20:40|201646.7|201556.7|201650|201560|201656.7|201566.7|201646.7|201556.7|17
1734024050000|2024-12-12 17:20:50|201642.4|201552.4|201624|201574|201651.1|201574|201624|201550.1|18
1734024060000|2024-12-12 17:21:00|201644.5|201554.5|201644.4|201554.4|201649.1|201582.2|201632.2|201553.3|24
1734024070000|2024-12-12 17:21:10|201644.3|201554.3|201644.2|201554.2|201646.3|201556.3|201643.7|201553.7|18
1734024080000|2024-12-12 17:21:20|201643.3|201553.3|201640.1|201550.1|201646.6|201556.6|201640.1|201550.1|20
1734024090000|2024-12-12 17:21:30|201642|201552|201644.3|201554.3|201646|201556|201638.1|201548.1|26
1734024100000|2024-12-12 17:21:40|201644|201554|201732.5|201642.5|201733.5|201657.7|201644|201554|32
1734024110000|2024-12-12 17:21:50|201732.6|201642.6|201715.6|201625.6|201733.3|201643.3|201714.7|201624.7|29
1734024120000|2024-12-12 17:22:00|201716.4|201626.4|201691.6|201601.6|201716.4|201626.4|201691.6|201601.6|25
1734024130000|2024-12-12 17:22:10|201691.7|201601.7|201726|201636|201733|201666.5|201691.6|201601.6|15
1734024140000|2024-12-12 17:22:20|201730.3|201640.3|201760.7|201670.7|201760.7|201670.7|201725.3|201635.3|35
1734024150000|2024-12-12 17:22:30|201760.4|201670.4|201751.8|201661.8|201767|201677|201751|201661|23
1734024160000|2024-12-12 17:22:40|201752.4|201662.4|201751.3|201661.3|201752.4|201662.4|201747.6|201657.6|12
1734024170000|2024-12-12 17:22:50|201751.4|201661.4|201742|201652|201751.4|201661.4|201740.2|201650.2|7
1734024180000|2024-12-12 17:23:00|201742.6|201652.6|201734.4|201644.4|201742.6|201652.6|201733.7|201643.7|11
1734024190000|2024-12-12 17:23:10|201735.4|201645.4|201741.8|201651.8|201746.5|201656.5|201727.2|201637.2|28
1734024200000|2024-12-12 17:23:20|201741|201651|201709.9|201619.9|201741|201651|201709.8|201619.8|20
1734024210000|2024-12-12 17:23:30|201715.3|201625.3|201708|201618|201715.3|201625.3|201708|201618|12
1734024220000|2024-12-12 17:23:40|201707.8|201617.8|201710.1|201620.1|201711.2|201621.2|201707.5|201617.5|15
1734024230000|2024-12-12 17:23:50|201710|201620|201716.3|201626.3|201716.6|201626.6|201708.4|201618.4|10
1734024240000|2024-12-12 17:24:00|201719.1|201629.1|201769.3|201679.3|201769.3|201679.3|201717.2|201627.2|17
1734024250000|2024-12-12 17:24:10|201764|201674|201770.4|201680.4|201776.6|201686.6|201753.1|201663.1|26
1734024260000|2024-12-12 17:24:20|201775.2|201685.2|201770.1|201680.1|201784.4|201694.4|201764.5|201674.5|28
1734024270000|2024-12-12 17:24:30|201768.8|201678.8|201770.9|201680.9|201771|201681|201763.5|201673.5|12
1734024280000|2024-12-12 17:24:40|201768.4|201678.4|201765.5|201675.5|201771.6|201681.6|201763|201673|13
1734024290000|2024-12-12 17:24:50|201765.2|201675.2|201762.9|201672.9|201770.9|201680.9|201756.7|201666.7|17
1734024300000|2024-12-12 17:25:00|201758.8|201668.8|201802.3|201712.3|201814.3|201724.3|201758.8|201668.8|13
1734024310000|2024-12-12 17:25:10|201802.1|201712.1|201826.9|201736.9|201846.7|201756.7|201802.1|201712.1|25
1734024320000|2024-12-12 17:25:20|201821.7|201731.7|201840.5|201750.5|201840.5|201789|201804.6|201724.8|32
1734024330000|2024-12-12 17:25:30|201835.1|201745.1|201843.4|201753.4|201844.4|201754.4|201834.1|201744.1|32
1734024340000|2024-12-12 17:25:40|201843|201753|201841.2|201751.2|201845.8|201774.4|201822.5|201750.2|34
1734024350000|2024-12-12 17:25:50|201837.3|201747.3|201821.5|201731.5|201840.8|201753.6|201797.3|201731.5|32
1734024360000|2024-12-12 17:26:00|201819.9|201729.9|201777.4|201687.4|201819.9|201729.9|201753.7|201683.9|25
1734024370000|2024-12-12 17:26:10|201775.4|201685.4|201787.2|201697.2|201801|201724.5|201772.7|201685.4|25
1734024380000|2024-12-12 17:26:20|201787.4|201697.4|201782.1|201692.1|201787.4|201697.4|201773.4|201683.4|23
1734024390000|2024-12-12 17:26:30|201782.7|201692.7|201773|201683|201782.7|201692.7|201772.7|201682.7|20
1734024400000|2024-12-12 17:26:40|201772.8|201682.8|201775.1|201685.1|201777.1|201687.1|201772.7|201682.7|11
1734024410000|2024-12-12 17:26:50|201775.2|201685.2|201763.9|201673.9|201775.2|201685.2|201760.3|201670.3|20
1734024420000|2024-12-12 17:27:00|201760.3|201670.3|201738.9|201648.9|201760.3|201670.3|201737.3|201647.3|22
1734024430000|2024-12-12 17:27:10|201738.8|201648.8|201740.5|201650.5|201740.7|201650.7|201738.8|201648.8|5
1734024440000|2024-12-12 17:27:20|201738.3|201648.3|201729.9|201639.9|201741.9|201663.7|201707.4|201634.3|28
1734024450000|2024-12-12 17:27:30|201729.2|201639.2|201717|201667|201738.5|201667.1|201717|201639|22
1734024460000|2024-12-12 17:27:40|201714.7|201664.7|201719.5|201629.5|201735.6|201664.7|201695.8|201605.8|35
1734024470000|2024-12-12 17:27:50|201719.9|201629.9|201714.5|201624.5|201719.9|201629.9|201711.8|201621.8|24
1734024480000|2024-12-12 17:28:00|201714.1|201624.1|201706.4|201616.4|201714.5|201624.5|201701.2|201611.2|16
1734024490000|2024-12-12 17:28:10|201701.7|201611.7|201705.4|201615.4|201707.2|201617.2|201701|201611|20
1734024500000|2024-12-12 17:28:20|201704.9|201614.9|201703.3|201613.3|201713.6|201623.6|201693.4|201603.4|32
1734024510000|2024-12-12 17:28:30|201704.2|201614.2|201698.9|201608.9|201704.4|201614.4|201693.6|201603.6|28
1734024520000|2024-12-12 17:28:40|201699.5|201609.5|201699.2|201609.2|201701.7|201611.7|201696.8|201606.8|13
1734024530000|2024-12-12 17:28:50|201699.3|201609.3|201710.3|201620.3|201721.3|201631.3|201699.3|201609.3|23
1734024540000|2024-12-12 17:29:00|201705|201615|201692.2|201602.2|201716|201626|201692.2|201602.2|32
1734024550000|2024-12-12 17:29:10|201695.9|201605.9|201693.2|201603.2|201708.2|201618.2|201686.9|201596.9|25
1734024560000|2024-12-12 17:29:20|201697.1|201607.1|201701.6|201611.6|201705.1|201615.1|201688.5|201598.5|14
1734024570000|2024-12-12 17:29:30|201699.7|201609.7|201700.7|201610.7|201707.7|201617.7|201689.7|201599.7|28
1734024580000|2024-12-12 17:29:40|201705.5|201615.5|201699.5|201609.5|201707.7|201617.7|201692.6|201602.6|22
1734024590000|2024-12-12 17:29:50|201700.8|201610.8|201704.4|201614.4|201707.3|201617.3|201693.9|201603.9|17
1734024600000|2024-12-12 17:30:00|201706.2|201616.2|201689.4|201599.4|201707|201617|201686.2|201596.2|21
1734024610000|2024-12-12 17:30:10|201688.3|201598.3|201686.5|201596.5|201692.7|201602.7|201680.7|201590.7|19
1734024620000|2024-12-12 17:30:20|201686.3|201596.3|201706|201616|201706.5|201616.5|201679.9|201589.9|12
1734024630000|2024-12-12 17:30:30|201700.2|201610.2|201701|201611|201701|201611|201698.7|201608.7|5
1734024640000|2024-12-12 17:30:40|201701.9|201611.9|201702.7|201612.7|201703.6|201613.6|201701.9|201611.9|4
1734024650000|2024-12-12 17:30:50|201700.9|201610.9|201699.2|201609.2|201704.9|201614.9|201694.1|201604.1|7
1734024660000|2024-12-12 17:31:00|201701.4|201611.4|201718.6|201628.6|201718.6|201628.6|201693.5|201603.5|19
1734024670000|2024-12-12 17:31:10|201716.5|201626.5|201719.2|201629.2|201721.7|201631.7|201712.3|201622.3|18
1734024680000|2024-12-12 17:31:20|201720.6|201630.6|201707|201617|201722.3|201632.3|201704.9|201614.9|14
1734024690000|2024-12-12 17:31:30|201707.8|201617.8|201696.9|201606.9|201710.9|201620.9|201694.6|201604.6|12
1734024700000|2024-12-12 17:31:40|201698|201608|201700|201610|201700|201610|201695.8|201605.8|12
1734024710000|2024-12-12 17:31:50|201694|201604|201696.5|201606.5|201702.6|201612.6|201690.8|201600.8|23
1734024720000|2024-12-12 17:32:00|201698.1|201608.1|201697.5|201607.5|201698.6|201608.6|201695.8|201605.8|10
1734024730000|2024-12-12 17:32:10|201695.7|201605.7|201699.2|201609.2|201701|201611|201695.7|201605.7|5
1734024740000|2024-12-12 17:32:20|201698.7|201608.7|201696.2|201606.2|201698.7|201608.7|201696.2|201606.2|3
1734024750000|2024-12-12 17:32:30|201697|201607|201696.6|201606.6|201706.2|201616.2|201694.7|201604.7|12
1734024760000|2024-12-12 17:32:40|201694.4|201604.4|201695.4|201605.4|201699.5|201609.5|201694.4|201604.4|6
1734024770000|2024-12-12 17:32:50|201693.9|201603.9|201691.5|201601.5|201695.8|201605.8|201682.7|201592.7|18
1734024780000|2024-12-12 17:33:00|201676.9|201586.9|201709.8|201619.8|201709.8|201619.8|201676.9|201586.9|12
1734024790000|2024-12-12 17:33:10|201707.4|201617.4|201617.6|201527.6|201707.4|201617.4|201601.1|201516.1|21
1734024800000|2024-12-12 17:33:20|201620.3|201530.3|201613.5|201523.5|201623.1|201533.1|201610.2|201520.2|25
1734024810000|2024-12-12 17:33:30|201615.6|201525.6|201609.4|201519.4|201617.3|201527.3|201609.2|201519.2|13
1734024820000|2024-12-12 17:33:40|201608.9|201518.9|201610.7|201520.7|201610.7|201520.7|201608.6|201518.6|6
1734024830000|2024-12-12 17:33:50|201613.2|201523.2|201610.4|201520.4|201613.2|201523.2|201609.6|201519.6|11
1734024840000|2024-12-12 17:34:00|201608.8|201518.8|201624|201534|201624.4|201534.4|201607.6|201517.6|10
1734024850000|2024-12-12 17:34:10|201624.2|201534.2|201645.3|201555.3|201645.3|201555.3|201624.2|201534.2|5
1734024860000|2024-12-12 17:34:20|201646.7|201556.7|201650.8|201560.8|201654.5|201564.5|201645.1|201555.1|7
1734024870000|2024-12-12 17:34:30|201652.4|201562.4|201665.5|201575.5|201665.6|201575.6|201652.4|201562.4|8
1734024880000|2024-12-12 17:34:40|201671.6|201581.6|201662.3|201572.3|201676.3|201586.3|201662.2|201572.2|10
1734024890000|2024-12-12 17:34:50|201663.2|201573.2|201653.3|201563.3|201663.2|201573.2|201653.3|201563.3|9
1734024900000|2024-12-12 17:35:00|201652.7|201562.7|201623.7|201533.7|201652.7|201562.7|201623.6|201533.6|16
1734024910000|2024-12-12 17:35:10|201621.4|201531.4|201642.1|201552.1|201657.2|201567.2|201621.4|201531.4|13
1734024920000|2024-12-12 17:35:20|201643.5|201553.5|201706.6|201616.6|201706.6|201616.6|201643.5|201553.5|21
1734024930000|2024-12-12 17:35:30|201723.6|201633.6|201716.9|201626.9|201730.1|201640.1|201712.1|201622.1|20
1734024940000|2024-12-12 17:35:40|201714|201624|201716.4|201626.4|201721.1|201631.1|201708.4|201618.4|13
1734024950000|2024-12-12 17:35:50|201716.5|201626.5|201720.6|201630.6|201722.5|201632.5|201716.4|201626.4|8
1734024960000|2024-12-12 17:36:00|201716.6|201626.6|201728.4|201638.4|201732.8|201642.8|201701.3|201611.3|24
1734024970000|2024-12-12 17:36:10|201727.4|201637.4|201737|201647|201741|201651|201716.3|201626.3|13
1734024980000|2024-12-12 17:36:20|201738.1|201648.1|201781.8|201691.8|201790.1|201700.1|201738.1|201648.1|24
1734024990000|2024-12-12 17:36:30|201781.5|201691.5|201781.6|201691.6|201791.1|201701.1|201770.5|201680.5|15
1734025000000|2024-12-12 17:36:40|201770.3|201680.3|201762.2|201672.2|201805|201715|201762.2|201672.2|26
1734025010000|2024-12-12 17:36:50|201766.4|201676.4|201778.2|201688.2|201793.4|201703.4|201759.7|201669.7|24
1734025020000|2024-12-12 17:37:00|201776.7|201686.7|201813.5|201723.5|201815.8|201725.8|201769.4|201679.4|25
1734025030000|2024-12-12 17:37:10|201812.7|201722.7|201802.9|201712.9|201813.5|201723.5|201801.3|201711.3|10
1734025040000|2024-12-12 17:37:20|201801.5|201711.5|201800.7|201710.7|201801.5|201711.5|201798.2|201708.2|8
1734025050000|2024-12-12 17:37:30|201802.6|201712.6|201820.3|201730.3|201826|201736|201802.6|201712.6|13
1734025060000|2024-12-12 17:37:40|201819.7|201729.7|201817.8|201727.8|201819.7|201729.7|201817.3|201727.3|5
1734025070000|2024-12-12 17:37:50|201819.3|201729.3|201815.2|201725.2|201830.2|201740.2|201815.2|201725.2|11
1734025080000|2024-12-12 17:38:00|201815.3|201725.3|201811.7|201721.7|201821.2|201731.2|201796.2|201706.2|20
1734025090000|2024-12-12 17:38:10|201812|201722|201820|201730|201822.2|201732.2|201804.5|201714.5|17
1734025100000|2024-12-12 17:38:20|201819.2|201729.2|201811.4|201721.4|201819.6|201729.6|201807.1|201717.1|15
1734025110000|2024-12-12 17:38:30|201811.5|201721.5|201810.2|201720.2|201811.5|201721.5|201809.9|201719.9|9
1734025120000|2024-12-12 17:38:40|201811.3|201721.3|201819.2|201729.2|201821|201731|201806.7|201716.7|9
1734025130000|2024-12-12 17:38:50|201817.6|201727.6|201816.6|201726.6|201820.9|201730.9|201816.1|201726.1|19
1734025140000|2024-12-12 17:39:00|201818.9|201728.9|201814.8|201724.8|201818.9|201728.9|201814.8|201724.8|8
1734025150000|2024-12-12 17:39:10|201814.7|201724.7|201811.3|201721.3|201816.5|201726.5|201811.3|201721.3|10
1734025160000|2024-12-12 17:39:20|201816|201726|201820.4|201730.4|201835.6|201745.6|201811|201721|22
1734025170000|2024-12-12 17:39:30|201819.1|201729.1|201819.8|201729.8|201820.2|201730.2|201817.8|201727.8|10
1734025180000|2024-12-12 17:39:40|201819.5|201729.5|201942.2|201892.2|201942.6|201892.6|201813.5|201723.5|34
1734025190000|2024-12-12 17:39:50|201941.5|201891.5|201943.2|201893.2|201946.4|201896.4|201939.3|201889.3|18
1734025200000|2024-12-12 17:40:00|201943.1|201893.1|201950.1|201900.1|201954.5|201904.5|201942.7|201892.7|16
1734025210000|2024-12-12 17:40:10|201949.6|201899.6|201948.3|201898.3|201950|201900|201944.4|201894.4|13
1734025220000|2024-12-12 17:40:20|201950|201900|201950.1|201900.1|201950.6|201900.6|201948.4|201898.4|8
1734025230000|2024-12-12 17:40:30|201948.5|201898.5|201978.7|201928.7|201981.7|201931.7|201948.3|201898.3|14
1734025240000|2024-12-12 17:40:40|201980.3|201930.3|201996.9|201906.9|202007.7|201944.7|201980.3|201904.6|22
1734025250000|2024-12-12 17:40:50|201999.9|201909.9|202006.8|201916.8|202015.2|201925.2|201998.4|201908.4|20
1734025260000|2024-12-12 17:41:00|202004.9|201914.9|201997.7|201907.7|202012.7|201922.7|201995.1|201905.1|21
1734025270000|2024-12-12 17:41:10|201997.6|201907.6|201996.4|201946.4|202003.2|201953.2|201990.6|201900.6|27
1734025280000|2024-12-12 17:41:20|201996.5|201946.5|201996.1|201946.1|202001.2|201951.2|201995.7|201945.7|24
1734025290000|2024-12-12 17:41:30|201996|201946|202006.8|201916.8|202010.8|201946.4|201993.7|201913.3|16
1734025300000|2024-12-12 17:41:40|202006.6|201916.6|202001.9|201911.9|202006.6|201916.6|202001.9|201911.9|19
1734025310000|2024-12-12 17:41:50|202001.7|201911.7|202005|201915|202007.9|201948.7|201990|201901.1|26
1734025320000|2024-12-12 17:42:00|202002.9|201912.9|201999.9|201909.9|202002.9|201912.9|201996.2|201906.2|22
1734025330000|2024-12-12 17:42:10|202000.4|201910.4|201996.9|201906.9|202004.8|201914.8|201996.9|201906.9|26
1734025340000|2024-12-12 17:42:20|201997.2|201907.2|202006.8|201916.8|202013.4|201923.4|201996.8|201906.8|18
1734025350000|2024-12-12 17:42:30|202008.3|201918.3|202005.7|201915.7|202016.4|201926.4|202005.7|201915.7|24
1734025360000|2024-12-12 17:42:40|202005.9|201915.9|202054.7|201964.7|202056.1|201988.8|202001.5|201911.5|20
1734025370000|2024-12-12 17:42:50|202051.5|201961.5|202044.3|201954.3|202052.1|201962.1|202039.5|201949.5|29
1734025380000|2024-12-12 17:43:00|202044.4|201954.4|202023.7|201933.7|202044.4|201954.4|202011.6|201921.6|20
1734025390000|2024-12-12 17:43:10|202021.9|201931.9|202021.6|201931.6|202023.5|201933.5|202021|201931|18
1734025400000|2024-12-12 17:43:20|202021.2|201931.2|202021.4|201931.4|202023|201933|202017.5|201927.5|16
1734025410000|2024-12-12 17:43:30|202022.2|201932.2|202058.4|201968.4|202058.4|201968.4|202022.1|201932.1|17
1734025420000|2024-12-12 17:43:40|202058.3|201968.3|202053.5|201963.5|202062.2|201972.2|202049|201959|26
1734025430000|2024-12-12 17:43:50|202052.7|201962.7|202018.5|201928.5|202052.7|201962.7|202018.5|201928.5|27
1734025440000|2024-12-12 17:44:00|202019.9|201929.9|202016.7|201926.7|202019.9|201929.9|202007.5|201917.5|30
1734025450000|2024-12-12 17:44:10|202016.6|201926.6|202017.7|201927.7|202021.3|201931.3|202014.4|201924.4|29
1734025460000|2024-12-12 17:44:20|202012.2|201922.2|202017.4|201927.4|202022.9|201932.9|202005.2|201915.2|33
1734025470000|2024-12-12 17:44:30|202014|201924|202014|201924|202019|201929|202008.2|201918.2|32
1734025480000|2024-12-12 17:44:40|202011.4|201921.4|201990.4|201900.4|202012.9|201922.9|201987.2|201897.2|20
1734025490000|2024-12-12 17:44:50|201985.8|201895.8|201963.8|201873.8|201985.8|201895.8|201956.9|201866.9|27
1734025500000|2024-12-12 17:45:00|201963.7|201873.7|201958.1|201868.1|201963.7|201873.7|201952|201862|13
1734025510000|2024-12-12 17:45:10|201953.4|201863.4|201956.9|201866.9|201965.7|201875.7|201950.9|201860.9|20
1734025520000|2024-12-12 17:45:20|201957.1|201867.1|201954.3|201864.3|201957.1|201867.1|201950|201860|15
1734025530000|2024-12-12 17:45:30|201950.6|201860.6|201952.4|201862.4|201956|201866|201950.1|201860.1|10
1734025540000|2024-12-12 17:45:40|201952.6|201862.6|201956.9|201866.9|201956.9|201866.9|201952.6|201862.6|6
1734025550000|2024-12-12 17:45:50|201957.1|201867.1|201957.6|201867.6|201959.2|201869.2|201952.9|201862.9|13
1734025560000|2024-12-12 17:46:00|201957.7|201867.7|201955.2|201865.2|201957.7|201867.7|201951|201861|11
1734025570000|2024-12-12 17:46:10|201956.8|201866.8|201953.3|201863.3|201956.8|201866.8|201949.4|201859.4|15
1734025580000|2024-12-12 17:46:20|201955|201865|201951.5|201861.5|201957.1|201867.1|201949.6|201859.6|21
1734025590000|2024-12-12 17:46:30|201951.8|201861.8|201915.6|201825.6|201951.8|201883|201902.2|201812.2|24
1734025600000|2024-12-12 17:46:40|201922.2|201832.2|201881|201791|201922.2|201832.2|201873.4|201783.4|15
1734025610000|2024-12-12 17:46:50|201881.1|201791.1|201880.5|201790.5|201881.7|201791.7|201875.4|201785.4|14
1734025620000|2024-12-12 17:47:00|201880.9|201790.9|201882.6|201792.6|201882.6|201792.6|201875.2|201785.2|13
1734025630000|2024-12-12 17:47:10|201882.7|201792.7|201902.9|201812.9|201903.2|201813.2|201882.7|201792.7|21
1734025640000|2024-12-12 17:47:20|201900.1|201810.1|201902.7|201812.7|201911.1|201821.1|201899.1|201809.1|31
1734025650000|2024-12-12 17:47:30|201903.2|201813.2|201911.2|201821.2|201911.2|201821.2|201901.5|201811.5|26
1734025660000|2024-12-12 17:47:40|201909.8|201819.8|201916.3|201826.3|201916.7|201826.7|201909.8|201819.8|17
1734025670000|2024-12-12 17:47:50|201917.6|201827.6|201907.2|201817.2|201917.6|201827.6|201905.8|201815.8|15
1734025680000|2024-12-12 17:48:00|201907|201817|201908.4|201818.4|201914.9|201824.9|201904|201814|11
1734025690000|2024-12-12 17:48:10|201908.8|201818.8|201908.4|201818.4|201908.8|201818.8|201908.4|201818.4|2
1734025700000|2024-12-12 17:48:20|201904|201814|201910.1|201820.1|201912.5|201822.5|201903.8|201813.8|7
1734025710000|2024-12-12 17:48:30|201909.1|201819.1|201923.6|201833.6|201929.5|201839.5|201909.1|201819.1|21
1734025720000|2024-12-12 17:48:40|201923.7|201833.7|201929|201839|201931.2|201841.2|201918.4|201828.4|22
1734025730000|2024-12-12 17:48:50|201927.5|201837.5|201926.4|201836.4|201929.5|201839.5|201923.9|201833.9|31
1734025740000|2024-12-12 17:49:00|201926.5|201836.5|201944.7|201854.7|201946.5|201856.5|201926.5|201836.5|20
1734025750000|2024-12-12 17:49:10|201941.6|201851.6|201933.4|201843.4|201941.6|201851.6|201929.1|201839.1|24
1734025760000|2024-12-12 17:49:20|201932.9|201842.9|201936.8|201846.8|201940.1|201850.1|201932.8|201842.8|20
1734025770000|2024-12-12 17:49:30|201936.3|201846.3|201939.9|201849.9|201940.5|201850.5|201933.4|201843.4|21
1734025780000|2024-12-12 17:49:40|201939.8|201849.8|201936.8|201846.8|201940.6|201850.6|201936|201846|15
1734025790000|2024-12-12 17:49:50|201936.7|201846.7|201945|201855|201945|201855|201934.1|201844.1|26
1734025800000|2024-12-12 17:50:00|201941.2|201851.2|201944.6|201854.6|201949.4|201859.4|201941.2|201851.2|17
1734025810000|2024-12-12 17:50:10|201945.2|201855.2|201949.7|201859.7|201954.3|201864.3|201943.4|201853.4|18
1734025820000|2024-12-12 17:50:20|201949.2|201859.2|201946.7|201856.7|201949.2|201859.2|201944.2|201854.2|12
1734025830000|2024-12-12 17:50:30|201944.7|201854.7|201944|201854|201946.7|201856.7|201943.4|201853.4|5
1734025840000|2024-12-12 17:50:40|201944.8|201854.8|201950.3|201860.3|201963|201873|201889.8|201822.6|29
1734025850000|2024-12-12 17:50:50|201950.2|201860.2|201941.1|201851.1|201950.2|201860.2|201936|201846|15
1734025860000|2024-12-12 17:51:00|201942.6|201852.6|201939.6|201849.6|201951.5|201861.5|201939.5|201849.5|23
1734025870000|2024-12-12 17:51:10|201941.5|201851.5|201947.6|201857.6|201950.2|201860.2|201941.5|201851.5|10
1734025880000|2024-12-12 17:51:20|201950|201860|201950|201860|201952.7|201862.7|201942.7|201852.7|15
1734025890000|2024-12-12 17:51:30|201950.4|201860.4|201951.1|201861.1|201952.3|201862.3|201945.8|201855.8|15
1734025900000|2024-12-12 17:51:40|201951.2|201861.2|201952|201862|201952.5|201862.5|201946.2|201856.2|10
1734025910000|2024-12-12 17:51:50|201950.5|201860.5|201941|201851|201952.9|201862.9|201935.3|201845.3|22
1734025920000|2024-12-12 17:52:00|201939.2|201849.2|201949.4|201859.4|201949.7|201859.7|201937.4|201847.4|19
1734025930000|2024-12-12 17:52:10|201949.3|201859.3|201942.5|201852.5|201949.3|201859.3|201942.5|201852.5|8
1734025940000|2024-12-12 17:52:20|201943.5|201853.5|201939.7|201849.7|201944.1|201854.1|201939.7|201849.7|19
1734025950000|2024-12-12 17:52:30|201941.4|201851.4|201940.4|201850.4|201942.8|201852.8|201940.3|201850.3|13
1734025960000|2024-12-12 17:52:40|201940.3|201850.3|201949.6|201859.6|201949.6|201859.6|201936.7|201846.7|17
1734025970000|2024-12-12 17:52:50|201949.2|201859.2|201974.7|201884.7|201974.7|201884.7|201946.7|201856.7|37
1734025980000|2024-12-12 17:53:00|201981.4|201891.4|201985.7|201895.7|201992|201902|201979.5|201889.5|23
1734025990000|2024-12-12 17:53:10|201987.7|201897.7|201989.7|201899.7|201989.7|201899.7|201986.8|201896.8|8
1734026000000|2024-12-12 17:53:20|201987|201897|201977|201887|201987|201897|201970.8|201880.8|24
1734026010000|2024-12-12 17:53:30|201977.2|201887.2|201980.5|201890.5|201984.1|201894.1|201973.2|201883.2|30
1734026020000|2024-12-12 17:53:40|201978.5|201888.5|201974.1|201884.1|201980.1|201890.1|201971.7|201881.7|35
1734026030000|2024-12-12 17:53:50|201975.3|201885.3|201978.5|201888.5|201979.3|201889.3|201973.7|201883.7|33
1734026040000|2024-12-12 17:54:00|201978.7|201888.7|201962.3|201872.3|201984.4|201894.4|201960.6|201870.6|29
1734026050000|2024-12-12 17:54:10|201961.2|201871.2|201971.5|201881.5|201972.8|201882.8|201961.2|201871.2|24
1734026060000|2024-12-12 17:54:20|201967.7|201877.7|201968.4|201878.4|201975.2|201885.2|201963.6|201873.6|38
1734026070000|2024-12-12 17:54:30|201970.5|201880.5|201968.4|201878.4|201978.3|201888.3|201964.9|201874.9|38
1734026080000|2024-12-12 17:54:40|201968.2|201878.2|201949.8|201899.8|201968.2|201906.6|201945.5|201878.2|40
1734026090000|2024-12-12 17:54:50|201951|201901|201948.3|201898.3|201972.8|201902.7|201948|201877.4|39
1734026100000|2024-12-12 17:55:00|201952.7|201902.7|201970.6|201880.6|201977.7|201904.6|201947.7|201877.6|39
1734026110000|2024-12-12 17:55:10|201968.8|201878.8|201982.1|201892.1|201987.3|201918.6|201961.9|201877.3|32
1734026120000|2024-12-12 17:55:20|201982.9|201892.9|201976.9|201886.9|201984.7|201894.7|201976.9|201886.9|14
1734026130000|2024-12-12 17:55:30|201976.1|201886.1|201981.2|201891.2|201984.4|201894.4|201976.1|201886.1|17
1734026140000|2024-12-12 17:55:40|201979.9|201889.9|201978.7|201888.7|201982|201892|201975.4|201885.4|14
1734026150000|2024-12-12 17:55:50|201977.7|201887.7|201976.5|201886.5|201983.3|201893.3|201976.5|201886.5|19
1734026160000|2024-12-12 17:56:00|201979.4|201889.4|201979|201889|201979.6|201889.6|201977.2|201887.2|6
1734026170000|2024-12-12 17:56:10|201977.3|201887.3|201978.1|201888.1|201980.7|201890.7|201973.5|201883.5|16
1734026180000|2024-12-12 17:56:20|201975.9|201885.9|201939.6|201849.6|201977.4|201887.4|201936.5|201846.5|16
1734026190000|2024-12-12 17:56:30|201942.8|201852.8|201957.9|201867.9|201958.5|201868.5|201941.8|201851.8|18
1734026200000|2024-12-12 17:56:40|201956.7|201866.7|201956.7|201866.7|201961.2|201871.2|201955.2|201865.2|11
1734026210000|2024-12-12 17:56:50|201955.3|201865.3|201955.6|201865.6|201957.3|201867.3|201932.9|201842.9|16
1734026220000|2024-12-12 17:57:00|201959.5|201869.5|201975|201885|201977.3|201887.3|201959.5|201869.5|34
1734026230000|2024-12-12 17:57:10|201978.7|201888.7|202000.3|201910.3|202002|201912|201975.5|201885.5|18
1734026240000|2024-12-12 17:57:20|202005|201915|201990.1|201900.1|202005|201915|201982.6|201892.6|22
1734026250000|2024-12-12 17:57:30|201988.7|201898.7|201978.5|201888.5|201989.7|201899.7|201978.5|201888.5|22
1734026260000|2024-12-12 17:57:40|201979.9|201889.9|201977.2|201887.2|201981.2|201891.2|201972.2|201882.2|14
1734026270000|2024-12-12 17:57:50|201979.3|201889.3|201976.1|201886.1|201981.8|201891.8|201973.5|201883.5|15
1734026280000|2024-12-12 17:58:00|201975.9|201885.9|201981.9|201891.9|201987.7|201897.7|201975|201885|17
1734026290000|2024-12-12 17:58:10|201980.3|201890.3|201979.5|201889.5|201986.2|201896.2|201976.7|201886.7|17
1734026300000|2024-12-12 17:58:20|201978.6|201888.6|201976.3|201886.3|201980|201890|201973.4|201883.4|11
1734026310000|2024-12-12 17:58:30|201976.7|201886.7|201986.9|201896.9|201997.5|201907.5|201976|201886|17
1734026320000|2024-12-12 17:58:40|201987.1|201897.1|201969.1|201879.1|201987.1|201897.1|201968.7|201878.7|21
1734026330000|2024-12-12 17:58:50|201969|201879|201962.3|201872.3|201973.4|201883.4|201962.3|201872.3|21
1734026340000|2024-12-12 17:59:00|201959.2|201869.2|201946.6|201896.6|201959.2|201897.2|201942.5|201869.2|10
1734026350000|2024-12-12 17:59:10|201942.7|201892.7|201969.2|201879.2|201972.3|201892.9|201942.7|201878.5|20
1734026360000|2024-12-12 17:59:20|201968.8|201878.8|201972.6|201882.6|201975.6|201885.6|201966.9|201876.9|17
1734026370000|2024-12-12 17:59:30|201972.2|201882.2|201966.8|201876.8|201972.2|201882.2|201966.8|201876.8|15
1734026380000|2024-12-12 17:59:40|201966.2|201876.2|201968.8|201878.8|201970.4|201880.4|201966.2|201876.2|11
1734026390000|2024-12-12 17:59:50|201969.3|201879.3|201968.6|201878.6|201971.2|201881.2|201968.2|201878.2|9
1734026400000|2024-12-12 18:00:00|201969.8|201879.8|201965|201875|201970.2|201891.9|201937.9|201869.1|19
1734026410000|2024-12-12 18:00:10|201962.4|201872.4|201946.3|201896.3|201978.7|201910.3|201944.2|201872.4|28
1734026420000|2024-12-12 18:00:20|201947.7|201897.7|201944.5|201894.5|201953.1|201903.1|201944.5|201894.5|16
1734026430000|2024-12-12 18:00:30|201948|201898|201995.4|201905.4|202000.5|201910.5|201948|201882.4|17
1734026440000|2024-12-12 18:00:40|201994.8|201904.8|202010.8|201920.8|202018.4|201928.4|201994.8|201904.8|22
1734026450000|2024-12-12 18:00:50|202010.7|201920.7|202011.2|201921.2|202028|201938|202008.4|201918.4|20
1734026460000|2024-12-12 18:01:00|202011.1|201921.1|202049.4|201959.4|202058.7|201987.1|202009|201919|32
1734026470000|2024-12-12 18:01:10|202049.3|201959.3|202056|201966|202060.5|201970.5|202040.7|201950.7|33
1734026480000|2024-12-12 18:01:20|202059.6|201969.6|202043.2|201953.2|202059.6|201969.6|202029.5|201939.5|37
1734026490000|2024-12-12 18:01:30|202032.1|201942.1|202033.5|201943.5|202050|201960|202027.1|201937.1|28
1734026500000|2024-12-12 18:01:40|202035.4|201945.4|202037.7|201947.7|202043.1|201953.1|202032.2|201942.2|24
1734026510000|2024-12-12 18:01:50|202037.5|201947.5|202035.8|201945.8|202040|201950|202035.7|201945.7|15
1734026520000|2024-12-12 18:02:00|202036.1|201946.1|202039.5|201949.5|202048.3|201958.3|202034|201944|30
1734026530000|2024-12-12 18:02:10|202037.4|201947.4|202050.7|201960.7|202057.5|201967.5|202034.1|201944.1|36
1734026540000|2024-12-12 18:02:20|202050.5|201960.5|202021.4|201931.4|202063.6|201973.6|202013.4|201923.4|23
1734026550000|2024-12-12 18:02:30|202026.8|201936.8|202025.8|201935.8|202026.8|201936.8|202021.2|201931.2|17
1734026560000|2024-12-12 18:02:40|202025.9|201935.9|202057.7|201967.7|202063.9|201973.9|202025.9|201935.9|33
1734026570000|2024-12-12 18:02:50|202058.4|201968.4|202063.7|201973.7|202064.7|201974.7|202042.2|201952.2|29
1734026580000|2024-12-12 18:03:00|202063.8|201973.8|202051.5|201961.5|202064.1|201974.1|202051|201961|29
1734026590000|2024-12-12 18:03:10|202051|201961|202039.2|201949.2|202056.1|201966.1|202038.4|201948.4|18
1734026600000|2024-12-12 18:03:20|202039.4|201949.4|202051.4|201961.4|202055.7|201965.7|202039.4|201949.4|19
1734026610000|2024-12-12 18:03:30|202050.5|201960.5|202065.2|201975.2|202071.7|201981.7|202048.6|201958.6|14
1734026620000|2024-12-12 18:03:40|202066.6|201976.6|202071.2|201981.2|202074.8|201984.8|202066.6|201976.6|13
1734026630000|2024-12-12 18:03:50|202079.4|201989.4|202076.5|201986.5|202079.8|201989.8|202076.5|201986.5|9
1734026640000|2024-12-12 18:04:00|202076.7|201986.7|202066.9|201976.9|202077.4|201987.4|202061.4|201971.4|17
1734026650000|2024-12-12 18:04:10|202063.6|201973.6|202071|201981|202073.3|201983.3|202063.6|201973.6|20
1734026660000|2024-12-12 18:04:20|202073.8|201983.8|202100.7|202010.7|202104|202036.9|202073.8|201983.8|22
1734026670000|2024-12-12 18:04:30|202104.7|202014.7|202097.3|202007.3|202104.7|202014.7|202095.1|202005.1|30
1734026680000|2024-12-12 18:04:40|202099|202009|202099.7|202009.7|202101.7|202011.7|202096.1|202006.1|27
1734026690000|2024-12-12 18:04:50|202097.6|202007.6|202101|202011|202106.2|202016.2|202097.6|202007.6|30
1734026700000|2024-12-12 18:05:00|202101.9|202011.9|202106.9|202016.9|202114.7|202024.7|202099.4|202009.4|31
1734026710000|2024-12-12 18:05:10|202122.2|202032.2|202118.9|202028.9|202122.2|202032.2|202109.1|202019.1|27
1734026720000|2024-12-12 18:05:20|202113.5|202023.5|202089.6|202039.6|202118.8|202043.4|202081.3|202020.7|16
1734026730000|2024-12-12 18:05:30|202110.9|202020.9|202113.8|202023.8|202116.6|202039.6|202088.9|202020.2|20
1734026740000|2024-12-12 18:05:40|202113.7|202023.7|202114.2|202024.2|202116.5|202026.5|202108.5|202018.5|15
1734026750000|2024-12-12 18:05:50|202113.9|202023.9|202083.7|202033.7|202113.9|202034.1|202081.8|202017.1|19
1734026760000|2024-12-12 18:06:00|202079.7|202029.7|202104.1|202014.1|202106.1|202029.7|202068.3|201996.6|22
1734026770000|2024-12-12 18:06:10|202099.8|202009.8|202093.4|202003.4|202101.7|202011.7|202088.7|201998.7|17
1734026780000|2024-12-12 18:06:20|202093.2|202003.2|202084.2|201994.2|202098.3|202008.3|202083.9|201993.9|26
1734026790000|2024-12-12 18:06:30|202084.7|201994.7|202070.2|201980.2|202084.9|201994.9|202066.5|201976.5|14
1734026800000|2024-12-12 18:06:40|202072.2|201982.2|202054|202004|202072.2|202004|202039.1|201969.4|27
1734026810000|2024-12-12 18:06:50|202054.1|202004.1|202082.6|201992.6|202083.6|202005.7|202054.1|201990|19
1734026820000|2024-12-12 18:07:00|202082.7|201992.7|202073.8|202023.8|202103.8|202034.1|202067.5|201977.5|25
1734026830000|2024-12-12 18:07:10|202075.5|202025.5|202094.5|202004.5|202097|202025.5|202075.5|201997.7|16
1734026840000|2024-12-12 18:07:20|202096.3|202006.3|202072.2|201982.2|202099.6|202009.6|202068|201978|20
1734026850000|2024-12-12 18:07:30|202070.9|201980.9|202107.9|202017.9|202116.7|202026.7|202070.9|201980.9|34
1734026860000|2024-12-12 18:07:40|202107.7|202017.7|202100.8|202010.8|202109.1|202019.1|202097.1|202007.1|23
1734026870000|2024-12-12 18:07:50|202099.7|202009.7|202095.6|202005.6|202100.1|202010.1|202095.6|202005.6|15
1734026880000|2024-12-12 18:08:00|202096.8|202006.8|202101.7|202011.7|202105.9|202015.9|202096.8|202006.8|19
1734026890000|2024-12-12 18:08:10|202101.1|202011.1|202104.5|202014.5|202106.4|202016.4|202100.9|202010.9|6
1734026900000|2024-12-12 18:08:20|202103.7|202013.7|202112.6|202022.6|202119.7|202029.7|202101.2|202011.2|18
1734026910000|2024-12-12 18:08:30|202108.8|202018.8|202107.6|202017.6|202113.5|202023.5|202106.1|202016.1|12
1734026920000|2024-12-12 18:08:40|202111|202021|202099.2|202009.2|202117|202027|202094.2|202004.2|31
1734026930000|2024-12-12 18:08:50|202099.5|202009.5|202099.9|202009.9|202100.4|202010.4|202091.7|202001.7|8
1734026940000|2024-12-12 18:09:00|202097.8|202007.8|202052.6|202002.6|202102.2|202012.2|202045.1|201976.8|23
1734026950000|2024-12-12 18:09:10|202052.5|202002.5|202050.7|202000.7|202052.5|202002.5|202045.9|201995.9|15
1734026960000|2024-12-12 18:09:20|202045.9|201995.9|202016.2|201966.2|202047.8|201997.8|202015.2|201965.2|10
1734026970000|2024-12-12 18:09:30|202016.3|201966.3|202017.2|201967.2|202017.3|201967.3|202015.9|201965.9|7
1734026980000|2024-12-12 18:09:40|202017.3|201967.3|202016.5|201966.5|202017.7|201967.7|202016.5|201966.5|9
1734026990000|2024-12-12 18:09:50|202016.4|201966.4|202008.6|201958.6|202016.8|201966.8|202007.7|201957.7|7
1734027000000|2024-12-12 18:10:00|202008.2|201958.2|202009.7|201959.7|202011|201961|202005.4|201955.4|18
1734027010000|2024-12-12 18:10:10|202009.9|201959.9|202011.9|201961.9|202011.9|201961.9|202004.7|201954.7|13
1734027020000|2024-12-12 18:10:20|202010.6|201960.6|202034.4|201984.4|202050.1|202000.1|202010.4|201960.4|14
1734027030000|2024-12-12 18:10:30|202040.9|201990.9|202039.2|201989.2|202042.2|201992.2|202035.2|201985.2|26
1734027040000|2024-12-12 18:10:40|202039.3|201989.3|202041.1|201991.1|202043.2|201993.2|202037.2|201987.2|19
1734027050000|2024-12-12 18:10:50|202046.1|201996.1|202059.9|201969.9|202069.1|201997.7|202046.1|201967.8|34
1734027060000|2024-12-12 18:11:00|202059.7|201969.7|202061.1|201971.1|202062.1|201972.1|202054.5|201964.5|26
1734027070000|2024-12-12 18:11:10|202061.6|201971.6|202062.4|201972.4|202066.6|201976.6|202058.7|201968.7|24
1734027080000|2024-12-12 18:11:20|202062.6|201972.6|202068.4|201978.4|202068.4|201978.4|202062.4|201972.4|27
1734027090000|2024-12-12 18:11:30|202068.1|201978.1|202068.3|201978.3|202070.4|201980.4|202067.2|201977.2|37
1734027100000|2024-12-12 18:11:40|202067.1|201977.1|202066.9|201976.9|202069.1|201979.1|202057.3|201967.3|38
1734027110000|2024-12-12 18:11:50|202063.3|201973.3|202064.1|201974.1|202068.8|201978.8|202060.7|201970.7|31
1734027120000|2024-12-12 18:12:00|202067.6|201977.6|202068.3|201978.3|202068.8|201978.8|202065.4|201975.4|31
1734027130000|2024-12-12 18:12:10|202067.5|201977.5|202147.4|202057.4|202157.1|202080.7|202055|201976.9|26
1734027140000|2024-12-12 18:12:20|202147.7|202057.7|202129|202039|202149.3|202059.3|202124.4|202034.4|18
1734027150000|2024-12-12 18:12:30|202125.9|202035.9|202121.2|202031.2|202129.8|202039.8|202120.9|202030.9|28
1734027160000|2024-12-12 18:12:40|202122.5|202032.5|202122.5|202032.5|202125.2|202035.2|202119.5|202029.5|17
1734027170000|2024-12-12 18:12:50|202117.1|202027.1|202108.1|202018.1|202121.1|202031.1|202100.9|202010.9|21
1734027180000|2024-12-12 18:13:00|202108|202018|202100.7|202010.7|202108|202018|202098|202008|12
1734027190000|2024-12-12 18:13:10|202103.4|202013.4|202108.7|202018.7|202108.7|202018.7|202099.9|202009.9|12
1734027200000|2024-12-12 18:13:20|202108.5|202018.5|202123.6|202073.6|202149.4|202077.4|202106.1|202016.1|21
1734027210000|2024-12-12 18:13:30|202145|202055|202136|202046|202145|202077.7|202122.9|202046|10
1734027220000|2024-12-12 18:13:40|202131.6|202041.6|202130.8|202040.8|202140.5|202050.5|202123.1|202033.1|21
1734027230000|2024-12-12 18:13:50|202130|202040|202143.8|202053.8|202148.6|202076.2|202117.4|202039.6|20
1734027240000|2024-12-12 18:14:00|202141.3|202051.3|202142.2|202052.2|202142.7|202052.7|202139.3|202049.3|10
1734027250000|2024-12-12 18:14:10|202141.7|202051.7|202122.4|202032.4|202141.7|202068.7|202118.1|202032.4|24
1734027260000|2024-12-12 18:14:20|202123.3|202033.3|202126.8|202036.8|202135.7|202045.7|202122.3|202032.3|28
1734027270000|2024-12-12 18:14:30|202122.3|202032.3|202131.8|202041.8|202132|202042|202122.3|202032.3|14
1734027280000|2024-12-12 18:14:40|202131.4|202041.4|202142.4|202052.4|202148.7|202058.7|202131.4|202041.4|13
1734027290000|2024-12-12 18:14:50|202144.9|202054.9|202153.7|202063.7|202163.1|202073.1|202141.1|202051.1|19
1734027300000|2024-12-12 18:15:00|202154.7|202064.7|202157.7|202067.7|202160.2|202081.5|202124.5|202062.3|21
1734027310000|2024-12-12 18:15:10|202159.2|202069.2|202152.2|202062.2|202159.4|202069.4|202145.7|202055.7|19
1734027320000|2024-12-12 18:15:20|202151.5|202061.5|202149.4|202059.4|202152|202062|202149.2|202059.2|8
1734027330000|2024-12-12 18:15:30|202149.5|202059.5|202142.6|202092.6|202149.5|202094.2|202140.3|202059.5|12
1734027340000|2024-12-12 18:15:40|202143|202093|202163.9|202073.9|202165.1|202093.6|202140.1|202070.7|24
1734027350000|2024-12-12 18:15:50|202163.8|202073.8|202135.6|202085.6|202165.1|202085.6|202127.1|202073.6|20
1734027360000|2024-12-12 18:16:00|202134.1|202084.1|202166.2|202116.2|202166.2|202116.2|202133.9|202083.9|10
1734027370000|2024-12-12 18:16:10|202166.4|202116.4|202168.8|202118.8|202169.7|202119.7|202166.4|202116.4|9
1734027380000|2024-12-12 18:16:20|202169.2|202119.2|202169.3|202119.3|202169.3|202119.3|202168.7|202118.7|7
1734027390000|2024-12-12 18:16:30|202169.2|202119.2|202198.6|202148.6|202199.7|202149.7|202169.1|202119.1|18
1734027400000|2024-12-12 18:16:40|202199.3|202149.3|202201.6|202151.6|202201.6|202151.6|202199.1|202149.1|12
1734027410000|2024-12-12 18:16:50|202199.3|202149.3|202201.3|202151.3|202201.6|202151.6|202199.2|202149.2|6
1734027420000|2024-12-12 18:17:00|202200.6|202150.6|202200.1|202150.1|202200.6|202150.6|202199.5|202149.5|6
1734027430000|2024-12-12 18:17:10|202202.4|202152.4|202200.5|202150.5|202202.4|202152.4|202200.4|202150.4|4
1734027440000|2024-12-12 18:17:20|202202|202152|202200.8|202150.8|202202.2|202152.2|202200.7|202150.7|4
1734027450000|2024-12-12 18:17:30|202200.7|202150.7|202248.3|202158.3|202255.7|202192.5|202200.4|202150.4|27
1734027460000|2024-12-12 18:17:40|202248.1|202158.1|202241.6|202151.6|202250.4|202176.8|202221.7|202146.8|20
1734027470000|2024-12-12 18:17:50|202244.6|202154.6|202239.7|202149.7|202246.6|202156.6|202233.1|202143.1|20
1734027480000|2024-12-12 18:18:00|202241.3|202151.3|202209.2|202159.2|202241.9|202164.4|202203.1|202131.4|26
1734027490000|2024-12-12 18:18:10|202209.5|202159.5|202213.4|202163.4|202214.4|202164.4|202208.2|202158.2|14
1734027500000|2024-12-12 18:18:20|202213.5|202163.5|202204.2|202154.2|202233.3|202163.5|202201.8|202138.2|25
1734027510000|2024-12-12 18:18:30|202203.9|202153.9|202177.1|202127.1|202203.9|202153.9|202173.1|202123.1|28
1734027520000|2024-12-12 18:18:40|202173.8|202123.8|202179.4|202129.4|202180.8|202130.8|202173.8|202123.8|25
1734027530000|2024-12-12 18:18:50|202179.3|202129.3|202201.9|202111.9|202202|202132.2|202169.3|202104.6|24
1734027540000|2024-12-12 18:19:00|202201.8|202111.8|202210.3|202120.3|202211.6|202140.4|202183.1|202109.1|25
1734027550000|2024-12-12 18:19:10|202210.4|202120.4|202201.7|202111.7|202211.2|202121.2|202199.1|202109.1|24
1734027560000|2024-12-12 18:19:20|202201.9|202111.9|202199.8|202109.8|202206.9|202116.9|202199.8|202109.8|29
1734027570000|2024-12-12 18:19:30|202201.2|202111.2|202200.4|202110.4|202207.7|202131.5|202181.5|202109.9|33
1734027580000|2024-12-12 18:19:40|202200.5|202110.5|202199.3|202109.3|202204.6|202114.6|202197|202107|28
1734027590000|2024-12-12 18:19:50|202199.8|202109.8|202199.2|202109.2|202205.4|202115.4|202198.9|202108.9|22
1734027600000|2024-12-12 18:20:00|202199.3|202109.3|202198.7|202108.7|202202.8|202112.8|202187.6|202097.6|33
1734027610000|2024-12-12 18:20:10|202198.4|202108.4|202187|202097|202198.4|202108.4|202185.6|202095.6|30
1734027620000|2024-12-12 18:20:20|202185.7|202095.7|202142.2|202092.2|202186.6|202098.8|202131.7|202081.7|17
1734027630000|2024-12-12 18:20:30|202144.1|202094.1|202143.4|202093.4|202144.1|202094.1|202138.4|202088.4|7
1734027640000|2024-12-12 18:20:40|202141.8|202091.8|202167|202077|202167|202093.2|202141.5|202075.7|13
1734027650000|2024-12-12 18:20:50|202167.2|202077.2|202166.4|202076.4|202167.2|202077.2|202161.1|202071.1|20
1734027660000|2024-12-12 18:21:00|202166.8|202076.8|202167|202077|202170.4|202080.4|202166.8|202076.8|28
1734027670000|2024-12-12 18:21:10|202166.5|202076.5|202169.6|202079.6|202170.4|202080.4|202166.5|202076.5|29
1734027680000|2024-12-12 18:21:20|202169.5|202079.5|202165.1|202075.1|202173.4|202083.4|202164.2|202074.2|27
1734027690000|2024-12-12 18:21:30|202167.1|202077.1|202194.9|202104.9|202200.7|202110.7|202165.3|202075.3|27
1734027700000|2024-12-12 18:21:40|202192.7|202102.7|202194.2|202104.2|202199.2|202109.2|202188|202098|22
1734027710000|2024-12-12 18:21:50|202199.2|202109.2|202166|202076|202199.2|202109.2|202160.1|202070.1|35
1734027720000|2024-12-12 18:22:00|202166.2|202076.2|202167.5|202077.5|202175.2|202085.2|202161.6|202071.6|26
1734027730000|2024-12-12 18:22:10|202166.7|202076.7|202142.7|202092.7|202166.9|202094.4|202140.7|202076.4|17
1734027740000|2024-12-12 18:22:20|202141.7|202091.7|202142.8|202092.8|202143.1|202093.1|202141.5|202091.5|11
1734027750000|2024-12-12 18:22:30|202136.8|202086.8|202144|202094|202144.1|202094.1|202136|202086|10
1734027760000|2024-12-12 18:22:40|202143.9|202093.9|202194.2|202104.2|202194.2|202104.2|202143.9|202069.4|21
1734027770000|2024-12-12 18:22:50|202191.9|202101.9|202190.7|202100.7|202193.3|202103.3|202185.9|202095.9|12
1734027780000|2024-12-12 18:23:00|202186.4|202096.4|202146.6|202096.6|202189|202099.3|202141.8|202072.8|28
1734027790000|2024-12-12 18:23:10|202146.8|202096.8|202184.8|202094.8|202190.2|202112.8|202146.3|202091.8|32
1734027800000|2024-12-12 18:23:20|202185.2|202095.2|202185.6|202095.6|202187.8|202097.8|202181.1|202091.1|17
1734027810000|2024-12-12 18:23:30|202185.2|202095.2|202184.1|202094.1|202188.4|202098.4|202183.1|202093.1|19
1734027820000|2024-12-12 18:23:40|202185.3|202095.3|202143.1|202093.1|202185.5|202095.5|202133|202083|15
1734027830000|2024-12-12 18:23:50|202138.6|202088.6|202108.3|202058.3|202164.4|202094.2|202102.3|202052.3|16
1734027840000|2024-12-12 18:24:00|202110.5|202060.5|202110|202060|202110.9|202060.9|202108.7|202058.7|9
1734027850000|2024-12-12 18:24:10|202110.1|202060.1|202111.2|202061.2|202112.4|202062.4|202106.6|202056.6|23
1734027860000|2024-12-12 18:24:20|202112.3|202062.3|202109.3|202059.3|202112.3|202062.3|202108.9|202058.9|15
1734027870000|2024-12-12 18:24:30|202109.2|202059.2|202103.7|202053.7|202109.3|202059.3|202102.4|202052.4|13
1734027880000|2024-12-12 18:24:40|202105.3|202055.3|202107.9|202057.9|202107.9|202057.9|202105.3|202055.3|14
1734027890000|2024-12-12 18:24:50|202108.1|202058.1|202103.6|202053.6|202108.1|202058.1|202100.2|202050.2|16
1734027900000|2024-12-12 18:25:00|202103.3|202053.3|202109.5|202059.5|202111.7|202061.7|202087.7|202037.7|19
1734027910000|2024-12-12 18:25:10|202109.7|202059.7|202111.7|202061.7|202111.9|202061.9|202109.7|202059.7|6
1734027920000|2024-12-12 18:25:20|202111.6|202061.6|202085.8|202035.8|202111.7|202061.7|202084.7|202034.7|14
1734027930000|2024-12-12 18:25:30|202085.5|202035.5|202085.8|202035.8|202085.8|202035.8|202085.5|202035.5|4
1734027940000|2024-12-12 18:25:40|202082.9|202032.9|202068.8|202018.8|202083.8|202033.8|202067.1|202017.1|13
1734027950000|2024-12-12 18:25:50|202069|202019|202069.6|202019.6|202071.1|202021.1|202069|202019|9
1734027960000|2024-12-12 18:26:00|202073|202023|202069.2|202019.2|202073|202023|202069.2|202019.2|15
1734027970000|2024-12-12 18:26:10|202069|202019|202076.9|202026.9|202078.5|202028.5|202069|202019|17
1734027980000|2024-12-12 18:26:20|202078.9|202028.9|202074.5|202024.5|202088.5|202038.5|202072.1|202022.1|28
1734027990000|2024-12-12 18:26:30|202074.4|202024.4|202067.1|202017.1|202075|202025|202066.5|202016.5|13
1734028000000|2024-12-12 18:26:40|202067.2|202017.2|202066.7|202016.7|202067.2|202017.2|202062.6|202012.6|9
1734028010000|2024-12-12 18:26:50|202061.9|202011.9|202050.3|202000.3|202061.9|202011.9|202045.2|201995.2|3
1734028020000|2024-12-12 18:27:00|202050.7|202000.7|202052.8|202002.8|202058.7|202008.7|202048.7|201998.7|31
1734028030000|2024-12-12 18:27:10|202048.7|201998.7|202048.5|201998.5|202051.9|202001.9|202042|201992|30
1734028040000|2024-12-12 18:27:20|202048.7|201998.7|202029.3|201979.3|202051.2|202001.2|202022.6|201972.6|27
1734028050000|2024-12-12 18:27:30|202034|201984|202056.3|201966.3|202061.7|201988.5|202034|201962.7|31
1734028060000|2024-12-12 18:27:40|202056.5|201966.5|202056.1|201966.1|202059.6|201969.6|202052.7|201962.7|25
1734028070000|2024-12-12 18:27:50|202056.5|201966.5|202056.2|201966.2|202058.6|201968.6|202055.7|201965.7|21
1734028080000|2024-12-12 18:28:00|202058.1|201968.1|202053.3|201963.3|202065.4|201975.4|202047.8|201957.8|34
1734028090000|2024-12-12 18:28:10|202052.9|201962.9|202053|201963|202055|201965|202048.9|201958.9|28
1734028100000|2024-12-12 18:28:20|202052.8|201962.8|202052.6|201962.6|202057.3|201967.3|202046.8|201956.8|18
1734028110000|2024-12-12 18:28:30|202052|201962|202054|201964|202054.6|201964.6|202051.5|201961.5|22
1734028120000|2024-12-12 18:28:40|202053.8|201963.8|202047.9|201957.9|202057.4|201967.4|202047.9|201957.9|8
1734028130000|2024-12-12 18:28:50|202048.2|201958.2|202050.6|201960.6|202050.6|201960.6|202048.2|201958.2|11
1734028140000|2024-12-12 18:29:00|202050.9|201960.9|202072.5|201982.5|202072.8|201982.8|202050.9|201960.9|25
1734028150000|2024-12-12 18:29:10|202074.4|201984.4|202098.2|202008.2|202100|202010|202074.4|201984.4|21
1734028160000|2024-12-12 18:29:20|202098.4|202008.4|202100.4|202010.4|202105|202015|202097.6|202007.6|22
1734028170000|2024-12-12 18:29:30|202102.1|202012.1|202104.1|202014.1|202108.9|202018.9|202098.7|202008.7|20
1734028180000|2024-12-12 18:29:40|202103.8|202013.8|202099.9|202009.9|202104.6|202014.6|202095.9|202005.9|33
1734028190000|2024-12-12 18:29:50|202102.5|202012.5|202098.4|202008.4|202103.8|202013.8|202097.6|202007.6|31
1734028200000|2024-12-12 18:30:00|202097.5|202007.5|202106.8|202016.8|202107.3|202017.3|202097.5|202007.5|17
1734028210000|2024-12-12 18:30:10|202104.1|202014.1|202068.5|201978.5|202108.8|202018.8|202068.5|201978.5|22
1734028220000|2024-12-12 18:30:20|202068.1|201978.1|202069.8|201979.8|202073|201983|202056.5|201966.5|27
1734028230000|2024-12-12 18:30:30|202069|201979|202075.3|201985.3|202077.7|201987.7|202069|201979|11
1734028240000|2024-12-12 18:30:40|202077|201987|202086.9|201996.9|202090.9|202000.9|202077|201987|25
1734028250000|2024-12-12 18:30:50|202087|201997|202080.4|201990.4|202089.2|201999.2|202078.6|201988.6|17
1734028260000|2024-12-12 18:31:00|202083.1|201993.1|202084.6|201994.6|202084.6|201994.6|202074.9|201984.9|23
1734028270000|2024-12-12 18:31:10|202080.2|201990.2|202104.3|202014.3|202105|202015|202080.2|201990.2|33
1734028280000|2024-12-12 18:31:20|202093.8|202003.8|202108.2|202018.2|202109.5|202019.5|202088.1|201998.1|32
1734028290000|2024-12-12 18:31:30|202108.1|202018.1|202091.2|202001.2|202108.5|202018.5|202089.7|201999.7|22
1734028300000|2024-12-12 18:31:40|202091.1|202001.1|202080.4|201990.4|202091.4|202001.4|202065.5|201975.5|26
1734028310000|2024-12-12 18:31:50|202080.2|201990.2|202069.8|201979.8|202080.2|201990.2|202064.1|201974.1|18
1734028320000|2024-12-12 18:32:00|202072.9|201982.9|202068.9|201978.9|202073.4|201983.4|202063.4|201973.4|10
1734028330000|2024-12-12 18:32:10|202068.6|201978.6|202067.8|201977.8|202071.7|201981.7|202064.6|201974.6|17
1734028340000|2024-12-12 18:32:20|202061.7|201971.7|202031.7|201981.7|202066.3|201983.3|202029.3|201971.7|15
1734028350000|2024-12-12 18:32:30|202032|201982|202032.2|201982.2|202034.3|201984.3|202030.4|201980.4|11
1734028360000|2024-12-12 18:32:40|202032.4|201982.4|202106.7|202016.7|202119.4|202051.4|202032.4|201982.4|14
1734028370000|2024-12-12 18:32:50|202106.5|202016.5|202113.2|202023.2|202117.1|202027.1|202106.5|202016.5|19
1734028380000|2024-12-12 18:33:00|202115.4|202025.4|202110.9|202020.9|202116.6|202026.6|202110.9|202020.9|12
1734028390000|2024-12-12 18:33:10|202115.9|202025.9|202110.6|202020.6|202115.9|202025.9|202109.7|202019.7|14
1734028400000|2024-12-12 18:33:20|202111.6|202021.6|202111|202021|202114|202024|202104.5|202014.5|12
1734028410000|2024-12-12 18:33:30|202112.7|202022.7|202095.1|202005.1|202114.4|202024.4|202091|202001|12
1734028420000|2024-12-12 18:33:40|202093.6|202003.6|202095.5|202005.5|202098.3|202008.3|202091|202001|27
1734028430000|2024-12-12 18:33:50|202094.2|202004.2|202096.9|202006.9|202101.8|202011.8|202093.2|202003.2|15
1734028440000|2024-12-12 18:34:00|202098.8|202008.8|202136.8|202046.8|202147.1|202057.1|202098.8|202008.8|26
1734028450000|2024-12-12 18:34:10|202136.7|202046.7|202134.7|202044.7|202143.4|202053.4|202134.4|202044.4|20
1734028460000|2024-12-12 18:34:20|202135|202045|202138.9|202048.9|202145.2|202055.2|202134.6|202044.6|19
1734028470000|2024-12-12 18:34:30|202140.3|202050.3|202153.9|202063.9|202155.2|202065.2|202140.3|202050.3|19
1734028480000|2024-12-12 18:34:40|202152.5|202062.5|202177.5|202087.5|202186.2|202096.2|202152.5|202062.5|26
1734028490000|2024-12-12 18:34:50|202177.8|202087.8|202184.5|202094.5|202184.5|202094.5|202177.8|202087.8|9
1734028500000|2024-12-12 18:35:00|202186.1|202096.1|202184.7|202094.7|202193.9|202103.9|202183.5|202093.5|17
1734028510000|2024-12-12 18:35:10|202185.3|202095.3|202186.9|202096.9|202190.5|202100.5|202185.3|202095.3|15
1734028520000|2024-12-12 18:35:20|202186.7|202096.7|202187.5|202097.5|202193.6|202103.6|202186.4|202096.4|9
1734028530000|2024-12-12 18:35:30|202186.1|202096.1|202187|202097|202190.4|202100.4|202175.6|202085.6|19
1734028540000|2024-12-12 18:35:40|202188.1|202098.1|202182.8|202092.8|202192.1|202102.1|202181.5|202091.5|21
1734028550000|2024-12-12 18:35:50|202183.9|202093.9|202182.8|202092.8|202187.2|202097.2|202182.8|202092.8|14
1734028560000|2024-12-12 18:36:00|202183.5|202093.5|202186.9|202096.9|202190.3|202100.3|202181.8|202091.8|26
1734028570000|2024-12-12 18:36:10|202187|202097|202188.9|202098.9|202190.6|202100.6|202185.5|202095.5|16
1734028580000|2024-12-12 18:36:20|202190.2|202100.2|202180.5|202090.5|202195.8|202105.8|202180.5|202090.5|23
1734028590000|2024-12-12 18:36:30|202186|202096|202178.6|202088.6|202188.2|202098.2|202173.5|202083.5|32
1734028600000|2024-12-12 18:36:40|202180.8|202090.8|202184.1|202094.1|202191.7|202101.7|202177.7|202087.7|25
1734028610000|2024-12-12 18:36:50|202183.2|202093.2|202187.8|202097.8|202189.9|202099.9|202178.4|202088.4|21
1734028620000|2024-12-12 18:37:00|202187.4|202097.4|202188.4|202098.4|202190.2|202100.2|202183.2|202093.2|19
1734028630000|2024-12-12 18:37:10|202192.2|202102.2|202189.1|202099.1|202193.9|202103.9|202186.2|202096.2|16
1734028640000|2024-12-12 18:37:20|202187.9|202097.9|202184.9|202094.9|202190.4|202100.4|202183.6|202093.6|8
1734028650000|2024-12-12 18:37:30|202183.1|202093.1|202146.5|202056.5|202183.1|202093.1|202145.7|202055.7|15
1734028660000|2024-12-12 18:37:40|202146.4|202056.4|202129.6|202039.6|202146.8|202056.8|202129.6|202039.6|32
1734028670000|2024-12-12 18:37:50|202126.6|202036.6|202127.4|202037.4|202130.6|202040.6|202123|202033|24
1734028680000|2024-12-12 18:38:00|202127.6|202037.6|202120.1|202030.1|202146.9|202056.9|202111.4|202021.4|33
1734028690000|2024-12-12 18:38:10|202120|202030|202115.5|202025.5|202120.3|202030.3|202109.6|202019.6|19
1734028700000|2024-12-12 18:38:20|202112.5|202022.5|202110.5|202020.5|202113.8|202023.8|202108.3|202018.3|12
1734028710000|2024-12-12 18:38:30|202110|202020|202118.7|202028.7|202121.5|202031.5|202106.6|202016.6|12
1734028720000|2024-12-12 18:38:40|202122.2|202032.2|202122.1|202032.1|202130.4|202040.4|202118.5|202028.5|22
1734028730000|2024-12-12 18:38:50|202122|202032|202129.7|202039.7|202129.7|202039.7|202121.5|202031.5|16
1734028740000|2024-12-12 18:39:00|202130.9|202040.9|202131.4|202041.4|202131.6|202041.6|202130.9|202040.9|10
1734028750000|2024-12-12 18:39:10|202122.4|202032.4|202122.6|202032.6|202125.6|202035.6|202119|202029|22
1734028760000|2024-12-12 18:39:20|202122.2|202032.2|202112.1|202022.1|202122.2|202032.2|202107.1|202017.1|26
1734028770000|2024-12-12 18:39:30|202112|202022|202125.6|202035.6|202130.8|202040.8|202112|202022|20
1734028780000|2024-12-12 18:39:40|202125.8|202035.8|202131.6|202041.6|202135.4|202045.4|202125.6|202035.6|19
1734028790000|2024-12-12 18:39:50|202127.2|202037.2|202133.4|202043.4|202135.1|202045.1|202122.3|202032.3|24
1734028800000|2024-12-12 18:40:00|202134.8|202044.8|202174.2|202084.2|202183.9|202093.9|202134.8|202044.8|36
1734028810000|2024-12-12 18:40:10|202172.7|202082.7|202172.1|202082.1|202178.6|202088.6|202164|202074|35
1734028820000|2024-12-12 18:40:20|202171.9|202081.9|202183.3|202093.3|202198.5|202108.5|202171.9|202081.9|30
1734028830000|2024-12-12 18:40:30|202183.1|202093.1|202171.1|202081.1|202183.1|202093.1|202165|202075|33
1734028840000|2024-12-12 18:40:40|202173.1|202083.1|202187.4|202097.4|202192.5|202102.5|202169.2|202079.2|25
1734028850000|2024-12-12 18:40:50|202187.5|202097.5|202187.6|202097.6|202190.5|202100.5|202187.4|202097.4|11
1734028860000|2024-12-12 18:41:00|202188.9|202098.9|202188.5|202098.5|202198.7|202108.7|202185.9|202095.9|21
1734028870000|2024-12-12 18:41:10|202189.6|202099.6|202185.2|202095.2|202196.4|202106.4|202184.4|202094.4|23
1734028880000|2024-12-12 18:41:20|202186|202096|202195.3|202105.3|202195.5|202105.5|202186|202096|10
1734028890000|2024-12-12 18:41:30|202193.4|202103.4|202195.3|202105.3|202197.3|202107.3|202193.4|202103.4|17
1734028900000|2024-12-12 18:41:40|202193.9|202103.9|202186.8|202096.8|202193.9|202103.9|202184.7|202094.7|13
1734028910000|2024-12-12 18:41:50|202188|202098|202195.1|202105.1|202197.2|202107.2|202187.6|202097.6|27
1734028920000|2024-12-12 18:42:00|202192.9|202102.9|202192|202102|202193.7|202103.7|202189.2|202099.2|12
1734028930000|2024-12-12 18:42:10|202191.8|202101.8|202189.9|202099.9|202193.5|202103.5|202188|202098|18
1734028940000|2024-12-12 18:42:20|202190.1|202100.1|202223.4|202133.4|202228.4|202138.4|202188.4|202098.4|22
1734028950000|2024-12-12 18:42:30|202225.5|202135.5|202226.7|202136.7|202228.6|202138.6|202224.2|202134.2|23
1734028960000|2024-12-12 18:42:40|202225.9|202135.9|202228.3|202138.3|202231.7|202141.7|202225.7|202135.7|21
1734028970000|2024-12-12 18:42:50|202229.4|202139.4|202212.6|202122.6|202233.2|202143.2|202209.8|202119.8|23
1734028980000|2024-12-12 18:43:00|202212.4|202122.4|202221.6|202131.6|202225.5|202135.5|202212.4|202122.4|24
1734028990000|2024-12-12 18:43:10|202221.2|202131.2|202219|202129|202225|202135|202217.6|202127.6|21
1734029000000|2024-12-12 18:43:20|202220.9|202130.9|202221.2|202131.2|202223.9|202133.9|202220.1|202130.1|25
1734029010000|2024-12-12 18:43:30|202221|202131|202224.4|202134.4|202227.5|202137.5|202218.8|202128.8|14
1734029020000|2024-12-12 18:43:40|202221.6|202131.6|202172.9|202082.9|202229.2|202139.2|202165.1|202075.1|27
1734029030000|2024-12-12 18:43:50|202173.1|202083.1|202176.6|202086.6|202178.2|202088.2|202167.7|202077.7|27
1734029040000|2024-12-12 18:44:00|202176.5|202086.5|202168.5|202078.5|202189.8|202099.8|202168.5|202078.5|26
1734029050000|2024-12-12 18:44:10|202170.1|202080.1|202167.9|202077.9|202170.3|202080.3|202164.7|202074.7|18
1734029060000|2024-12-12 18:44:20|202168.8|202078.8|202168.2|202078.2|202168.8|202078.8|202167.3|202077.3|6
1734029070000|2024-12-12 18:44:30|202168.4|202078.4|202184.2|202094.2|202184.2|202094.2|202168.4|202078.4|19
1734029080000|2024-12-12 18:44:40|202185.8|202095.8|202189.3|202099.3|202190.1|202100.1|202185.8|202095.8|27
1734029090000|2024-12-12 18:44:50|202188.2|202098.2|202180.4|202090.4|202188.2|202098.2|202169.4|202079.4|20
1734029100000|2024-12-12 18:45:00|202177.5|202087.5|202174.9|202084.9|202182.6|202092.6|202167.5|202077.5|29
1734029110000|2024-12-12 18:45:10|202177.7|202087.7|202180.8|202090.8|202182.4|202092.4|202176.9|202086.9|23
1734029120000|2024-12-12 18:45:20|202178.3|202088.3|202171.3|202081.3|202181.8|202091.8|202167.5|202077.5|32
1734029130000|2024-12-12 18:45:30|202174.1|202084.1|202171.3|202081.3|202174.1|202084.1|202167.9|202077.9|29
1734029140000|2024-12-12 18:45:40|202169.4|202079.4|202173.4|202083.4|202173.4|202083.4|202169.4|202079.4|26
1734029150000|2024-12-12 18:45:50|202168.8|202078.8|202160.6|202070.6|202172.2|202090.1|202134.5|202069.4|21
1734029160000|2024-12-12 18:46:00|202155.8|202065.8|202155.8|202065.8|202160.7|202070.7|202155.5|202065.5|14
1734029170000|2024-12-12 18:46:10|202155.6|202065.6|202134.7|202084.7|202160|202088.9|202132.6|202065.1|27
1734029180000|2024-12-12 18:46:20|202134.5|202084.5|202133.9|202083.9|202139|202089|202133.7|202083.7|22
1734029190000|2024-12-12 18:46:30|202134.1|202084.1|202139.4|202089.4|202139.4|202089.4|202130.8|202080.8|21
1734029200000|2024-12-12 18:46:40|202139|202089|202164.8|202074.8|202164.8|202101.1|202139|202073.2|22
1734029210000|2024-12-12 18:46:50|202164.9|202074.9|202137|202087|202165.1|202090.2|202133|202067.9|26
1734029220000|2024-12-12 18:47:00|202135.1|202085.1|202163.8|202073.8|202175.7|202094.6|202135.1|202073.5|28
1734029230000|2024-12-12 18:47:10|202166.9|202076.9|202166.5|202076.5|202168.1|202078.1|202163.7|202073.7|25
1734029240000|2024-12-12 18:47:20|202166.6|202076.6|202172.4|202082.4|202178.7|202088.7|202163.9|202073.9|32
1734029250000|2024-12-12 18:47:30|202167.9|202077.9|202166.9|202076.9|202173.2|202083.2|202162.6|202072.6|24
1734029260000|2024-12-12 18:47:40|202163.6|202073.6|202151.9|202101.9|202167.4|202102|202133|202073.6|29
1734029270000|2024-12-12 18:47:50|202150.6|202100.6|202173|202083|202173.2|202102|202148.1|202078|23
1734029280000|2024-12-12 18:48:00|202173.4|202083.4|202152.4|202102.4|202173.4|202104.2|202149.9|202077.3|12
1734029290000|2024-12-12 18:48:10|202149.6|202099.6|202139.3|202089.3|202149.6|202099.6|202134.4|202084.4|13
1734029300000|2024-12-12 18:48:20|202134.2|202084.2|202172.6|202082.6|202174.3|202101.9|202134.2|202081.3|29
1734029310000|2024-12-12 18:48:30|202172.9|202082.9|202169.4|202079.4|202174.9|202084.9|202162.1|202072.1|30
1734029320000|2024-12-12 18:48:40|202169.2|202079.2|202142.2|202092.2|202171.1|202094.5|202138.8|202075.6|26
1734029330000|2024-12-12 18:48:50|202141.2|202091.2|202142.1|202092.1|202143.2|202093.2|202137.8|202087.8|33
1734029340000|2024-12-12 18:49:00|202137.7|202087.7|202112.3|202022.3|202138.6|202088.6|202102.6|202015.7|39
1734029350000|2024-12-12 18:49:10|202111.5|202021.5|202116.2|202026.2|202117.4|202027.4|202106.6|202016.6|34
1734029360000|2024-12-12 18:49:20|202115.8|202025.8|202122.1|202032.1|202126.8|202036.8|202108.1|202018.1|34
1734029370000|2024-12-12 18:49:30|202123|202033|202113|202023|202123.7|202033.7|202109.2|202019.2|35
1734029380000|2024-12-12 18:49:40|202113.6|202023.6|202112.7|202022.7|202115.7|202025.7|202106.9|202016.9|35
1734029390000|2024-12-12 18:49:50|202111.3|202021.3|202111.2|202021.2|202115.6|202025.6|202110.6|202020.6|34
1734029400000|2024-12-12 18:50:00|202112.4|202022.4|202113.4|202023.4|202120.6|202030.6|202106.2|202016.2|35
1734029410000|2024-12-12 18:50:10|202114.3|202024.3|202107.6|202017.6|202115.8|202025.8|202107.6|202017.6|29
1734029420000|2024-12-12 18:50:20|202112.8|202022.8|202106.6|202016.6|202116.6|202026.6|202106|202016|35
1734029430000|2024-12-12 18:50:30|202107.1|202017.1|202108|202018|202113.3|202023.3|202106.8|202016.8|31
1734029440000|2024-12-12 18:50:40|202107.6|202017.6|202111.3|202021.3|202112.7|202022.7|202107.6|202017.6|25
1734029450000|2024-12-12 18:50:50|202112.3|202022.3|202112.7|202022.7|202114.2|202024.2|202109.9|202019.9|33
1734029460000|2024-12-12 18:51:00|202110.3|202020.3|202114.9|202024.9|202115|202025|202105.5|202015.5|36
1734029470000|2024-12-12 18:51:10|202114.2|202024.2|202111.3|202021.3|202114.4|202024.4|202110.3|202020.3|36
1734029480000|2024-12-12 18:51:20|202111.1|202021.1|202106.3|202016.3|202121.2|202031.2|202105.7|202015.7|37
1734029490000|2024-12-12 18:51:30|202106.2|202016.2|202107.7|202017.7|202110.7|202020.7|202105.7|202015.7|37
1734029500000|2024-12-12 18:51:40|202110.8|202020.8|202108.1|202018.1|202112.2|202022.2|202105|202015|32
1734029510000|2024-12-12 18:51:50|202109.3|202019.3|202118.7|202028.7|202123.8|202033.8|202109.3|202019.3|36
1734029520000|2024-12-12 18:52:00|202120|202030|202125.2|202035.2|202127.2|202037.2|202120|202030|35
1734029530000|2024-12-12 18:52:10|202126.9|202036.9|202124.3|202034.3|202127.5|202037.5|202122|202032|25
1734029540000|2024-12-12 18:52:20|202124.2|202034.2|202125.1|202035.1|202125.1|202035.1|202124.2|202034.2|11
1734029550000|2024-12-12 18:52:30|202125|202035|202104|202054|202125|202055.1|202099.8|202035|27
1734029560000|2024-12-12 18:52:40|202103.9|202053.9|202106.7|202056.7|202106.9|202056.9|202100.6|202050.6|29
1734029570000|2024-12-12 18:52:50|202106.5|202056.5|202152.1|202062.1|202155.7|202088.7|202106.5|202053.6|27
1734029580000|2024-12-12 18:53:00|202156.3|202066.3|202144.6|202054.6|202156.6|202066.6|202142.8|202052.8|25
1734029590000|2024-12-12 18:53:10|202144.8|202054.8|202146.1|202056.1|202151.6|202061.6|202141.8|202051.8|16
1734029600000|2024-12-12 18:53:20|202146.4|202056.4|202095.1|202045.1|202146.4|202056.4|202089.9|202027|23
1734029610000|2024-12-12 18:53:30|202094.9|202044.9|202090.1|202040.1|202096|202046|202088.8|202038.8|17
1734029620000|2024-12-12 18:53:40|202090.3|202040.3|202089.6|202039.6|202091.1|202041.1|202087.2|202037.2|8
1734029630000|2024-12-12 18:53:50|202088.3|202038.3|202111.9|202061.9|202131.7|202081.7|202088.3|202038.3|13
1734029640000|2024-12-12 18:54:00|202111.5|202061.5|202109.6|202059.6|202113.3|202063.3|202105.6|202055.6|27
1734029650000|2024-12-12 18:54:10|202104.9|202054.9|202091.4|202041.4|202108.8|202058.8|202084.8|202034.8|19
1734029660000|2024-12-12 18:54:20|202090.6|202040.6|202091.2|202041.2|202093.1|202043.1|202088.2|202038.2|16
1734029670000|2024-12-12 18:54:30|202090.1|202040.1|202076.5|202026.5|202091.5|202041.5|202072.8|202022.8|12
1734029680000|2024-12-12 18:54:40|202076.2|202026.2|202068.8|202018.8|202076.2|202026.2|202061.6|202011.6|17
1734029690000|2024-12-12 18:54:50|202068.6|202018.6|202068.9|202018.9|202070.2|202020.2|202067|202017|12
1734029700000|2024-12-12 18:55:00|202069|202019|202064.7|202014.7|202080|202030|202064.3|202014.3|14
1734029710000|2024-12-12 18:55:10|202064.5|202014.5|202065.8|202015.8|202065.8|202015.8|202060.4|202010.4|14
1734029720000|2024-12-12 18:55:20|202066.2|202016.2|202062.8|202012.8|202068.5|202018.5|202062.8|202012.8|17
1734029730000|2024-12-12 18:55:30|202064.3|202014.3|202064.6|202014.6|202064.7|202014.7|202059.4|202009.4|12
1734029740000|2024-12-12 18:55:40|202064.8|202014.8|202064|202014|202075.7|202025.7|202063.4|202013.4|19
1734029750000|2024-12-12 18:55:50|202063.6|202013.6|202063.7|202013.7|202065.4|202015.4|202063.6|202013.6|16
1734029760000|2024-12-12 18:56:00|202063.6|202013.6|202066|202016|202066|202016|202063.6|202013.6|15
1734029770000|2024-12-12 18:56:10|202065.8|202015.8|202063.8|202013.8|202066.5|202016.5|202060.6|202010.6|17
1734029780000|2024-12-12 18:56:20|202063.9|202013.9|202063.9|202013.9|202064.3|202014.3|202062.7|202012.7|11
1734029790000|2024-12-12 18:56:30|202064.2|202014.2|202063.4|202013.4|202064.2|202014.2|202063.4|202013.4|4
1734029800000|2024-12-12 18:56:40|202058.9|202008.9|202060.2|202010.2|202066.1|202016.1|202058.9|202008.9|16
1734029810000|2024-12-12 18:56:50|202063.8|202013.8|202063.4|202013.4|202065.9|202015.9|202059.7|202009.7|16
1734029820000|2024-12-12 18:57:00|202063.7|202013.7|202065.5|202015.5|202067.8|202017.8|202063.7|202013.7|12
1734029830000|2024-12-12 18:57:10|202061.4|202011.4|202064.8|202014.8|202065|202015|202061.4|202011.4|6
1734029840000|2024-12-12 18:57:20|202064.7|202014.7|202066.4|202016.4|202068.3|202018.3|202060.4|202010.4|9
1734029850000|2024-12-12 18:57:30|202069.2|202019.2|202068.9|202018.9|202069.7|202019.7|202067.7|202017.7|11
1734029860000|2024-12-12 18:57:40|202066.7|202016.7|202065.9|202015.9|202069.3|202019.3|202063.2|202013.2|15
1734029870000|2024-12-12 18:57:50|202065.7|202015.7|202071.5|202021.5|202074.1|202024.1|202061.1|202011.1|27
1734029880000|2024-12-12 18:58:00|202073|202023|202076.6|202026.6|202079.9|202029.9|202071.3|202021.3|22
1734029890000|2024-12-12 18:58:10|202076.5|202026.5|202078.4|202028.4|202079.7|202029.7|202074.8|202024.8|24
1734029900000|2024-12-12 18:58:20|202079|202029|202083.3|202033.3|202083.3|202033.3|202075.3|202025.3|21
1734029910000|2024-12-12 18:58:30|202082.3|202032.3|202108.5|202058.5|202108.5|202058.5|202081.6|202031.6|32
1734029920000|2024-12-12 18:58:40|202108.3|202058.3|202096.4|202046.4|202113|202063|202092.6|202042.6|35
1734029930000|2024-12-12 18:58:50|202095.8|202045.8|202095.5|202045.5|202099.4|202049.4|202086.8|202036.8|26
1734029940000|2024-12-12 18:59:00|202095.4|202045.4|202095.3|202045.3|202095.5|202045.5|202095.3|202045.3|4
1734029950000|2024-12-12 18:59:10|202095.4|202045.4|202096.7|202046.7|202097.3|202047.3|202093.1|202043.1|6
1734029960000|2024-12-12 18:59:20|202095.7|202045.7|202095|202045|202097.5|202047.5|202091.3|202041.3|18
1734029970000|2024-12-12 18:59:30|202095.1|202045.1|202089.6|202039.6|202095.2|202045.2|202089.6|202039.6|15
1734029980000|2024-12-12 18:59:40|202089.7|202039.7|202092.2|202042.2|202092.2|202042.2|202086|202036|10
1734029990000|2024-12-12 18:59:50|202091.2|202041.2|202090.6|202040.6|202091.4|202041.4|202085.6|202035.6|16
1734030000000|2024-12-12 19:00:00|202089.9|202039.9|202085.2|202035.2|202091.3|202041.3|202082|202032|24
1734030010000|2024-12-12 19:00:10|202085.5|202035.5|202088.6|202038.6|202089.1|202039.1|202085.5|202035.5|10
1734030020000|2024-12-12 19:00:20|202088.7|202038.7|202087|202037|202090.3|202040.3|202084.6|202034.6|14
1734030030000|2024-12-12 19:00:30|202087.9|202037.9|202089.5|202039.5|202089.5|202039.5|202081.3|202031.3|21
1734030040000|2024-12-12 19:00:40|202089.4|202039.4|202089.1|202039.1|202089.5|202039.5|202089|202039|9
1734030050000|2024-12-12 19:00:50|202088.9|202038.9|202090.5|202040.5|202091.2|202041.2|202086.3|202036.3|11
1734030060000|2024-12-12 19:01:00|202086.6|202036.6|202086.9|202036.9|202089.5|202039.5|202084.4|202034.4|9
1734030070000|2024-12-12 19:01:10|202084.3|202034.3|202088.5|202038.5|202088.7|202038.7|202079.1|202029.1|23
1734030080000|2024-12-12 19:01:20|202083.7|202033.7|202086.1|202036.1|202089.1|202039.1|202083.7|202033.7|20
1734030090000|2024-12-12 19:01:30|202087.5|202037.5|202076.1|202026.1|202087.5|202037.5|202072.9|202022.9|19
1734030100000|2024-12-12 19:01:40|202076.5|202026.5|202094.5|202044.5|202094.5|202044.5|202066.9|202016.9|21
1734030110000|2024-12-12 19:01:50|202094|202044|202090.9|202040.9|202095.3|202045.3|202088.7|202038.7|38
1734030120000|2024-12-12 19:02:00|202093.4|202043.4|202124.1|202074.1|202137.6|202087.6|202093.4|202043.4|35
1734030130000|2024-12-12 19:02:10|202124.2|202074.2|202097.1|202047.1|202124.9|202074.9|202093.6|202043.6|23
1734030140000|2024-12-12 19:02:20|202092|202042|202097.3|202047.3|202101.6|202051.6|202092|202042|19
1734030150000|2024-12-12 19:02:30|202097.1|202047.1|202113.7|202063.7|202113.7|202063.7|202097.1|202047.1|25
1734030160000|2024-12-12 19:02:40|202113.6|202063.6|202135.2|202045.2|202142.3|202070.7|202113.6|202044.3|35
1734030170000|2024-12-12 19:02:50|202134.3|202044.3|202133.2|202043.2|202135.8|202045.8|202129.9|202039.9|20
1734030180000|2024-12-12 19:03:00|202131.7|202041.7|202103.5|202013.5|202134.3|202044.3|202100.6|202010.6|27
1734030190000|2024-12-12 19:03:10|202103.9|202013.9|202122.7|202032.7|202124.2|202034.2|202103.3|202013.3|29
1734030200000|2024-12-12 19:03:20|202132|202042|202128.9|202038.9|202147.4|202057.4|202128.9|202038.9|27
1734030210000|2024-12-12 19:03:30|202129.6|202039.6|202128.5|202038.5|202138.6|202048.6|202128.5|202038.5|26
1734030220000|2024-12-12 19:03:40|202128.1|202038.1|202111.5|202021.5|202128.1|202038.1|202106.3|202016.3|22
1734030230000|2024-12-12 19:03:50|202111.6|202021.6|202112.7|202022.7|202115.9|202025.9|202103.5|202013.5|21
1734030240000|2024-12-12 19:04:00|202110.3|202020.3|202110.9|202020.9|202111.9|202021.9|202110.3|202020.3|13
1734030250000|2024-12-12 19:04:10|202104.5|202014.5|202104|202014|202107.1|202017.1|202103|202013|20
1734030260000|2024-12-12 19:04:20|202105|202015|202097.4|202007.4|202108|202018|202096.6|202006.6|17
1734030270000|2024-12-12 19:04:30|202099.2|202009.2|202105.2|202015.2|202114.1|202024.1|202098.6|202008.6|26
1734030280000|2024-12-12 19:04:40|202106.4|202016.4|202101.1|202011.1|202106.9|202016.9|202099.5|202009.5|17
1734030290000|2024-12-12 19:04:50|202101.6|202011.6|202102.6|202012.6|202104.3|202014.3|202101.4|202011.4|11
1734030300000|2024-12-12 19:05:00|202102.3|202012.3|202106.2|202016.2|202112.7|202022.7|202100.6|202010.6|17
1734030310000|2024-12-12 19:05:10|202107.7|202017.7|202098.7|202008.7|202107.7|202017.7|202096.9|202006.9|33
1734030320000|2024-12-12 19:05:20|202099.8|202009.8|202077.4|202027.4|202100.5|202029.2|202077.4|202007.8|17
1734030330000|2024-12-12 19:05:30|202079|202029|202088.7|202038.7|202090.6|202040.6|202077.9|202027.9|22
1734030340000|2024-12-12 19:05:40|202088.5|202038.5|202073.6|202023.6|202088.5|202038.5|202058|202008|22
1734030350000|2024-12-12 19:05:50|202071.9|202021.9|202065.3|202015.3|202071.9|202021.9|202059.7|202009.7|19
1734030360000|2024-12-12 19:06:00|202066.9|202016.9|202059.3|202009.3|202067.1|202017.1|202047.6|201997.6|27
1734030370000|2024-12-12 19:06:10|202059.5|202009.5|202056.4|202006.4|202060.6|202010.6|202049.3|201999.3|23
1734030380000|2024-12-12 19:06:20|202056.2|202006.2|202056.5|202006.5|202058.2|202008.2|202051.5|202001.5|17
1734030390000|2024-12-12 19:06:30|202055.9|202005.9|202064|202014|202067|202017|202054.4|202004.4|8
1734030400000|2024-12-12 19:06:40|202065.6|202015.6|202059|202009|202068.3|202018.3|202054.3|202004.3|21
1734030410000|2024-12-12 19:06:50|202060|202010|202057.3|202007.3|202062.8|202012.8|202057.3|202007.3|17
1734030420000|2024-12-12 19:07:00|202059.8|202009.8|202082.6|201992.6|202082.6|202010.6|202058.5|201990.9|7
1734030430000|2024-12-12 19:07:10|202083.5|201993.5|202092.1|202002.1|202092.1|202002.1|202082.7|201992.7|28
1734030440000|2024-12-12 19:07:20|202091.4|202001.4|202096.2|202006.2|202097.6|202007.6|202089.9|201999.9|27
1734030450000|2024-12-12 19:07:30|202096.1|202006.1|202095.5|202005.5|202097.3|202007.3|202091.3|202001.3|22
1734030460000|2024-12-12 19:07:40|202096.5|202006.5|202098.3|202008.3|202098.7|202008.7|202087|201997|30
1734030470000|2024-12-12 19:07:50|202098.9|202008.9|202076.6|201986.6|202098.9|202008.9|202071.2|201981.2|30
1734030480000|2024-12-12 19:08:00|202076.7|201986.7|202070.4|201980.4|202082.9|201992.9|202070.4|201980.4|22
1734030490000|2024-12-12 19:08:10|202070.1|201980.1|202075|201985|202076.6|201986.6|202070.1|201980.1|7
1734030500000|2024-12-12 19:08:20|202076.6|201986.6|202063.7|201973.7|202078.7|201988.7|202063.7|201973.7|11
1734030510000|2024-12-12 19:08:30|202063.5|201973.5|202065.2|201975.2|202068.2|201978.2|202063.1|201973.1|7
1734030520000|2024-12-12 19:08:40|202065.3|201975.3|202066.8|201976.8|202069.6|201979.6|202065|201975|9
1734030530000|2024-12-12 19:08:50|202065.2|201975.2|202066.3|201976.3|202066.7|201976.7|202064.3|201974.3|11
1734030540000|2024-12-12 19:09:00|202064.7|201974.7|202068.7|201978.7|202071.8|201981.8|202064.7|201974.7|8
1734030550000|2024-12-12 19:09:10|202067|201977|202073.8|201983.8|202078.8|201988.8|202067|201977|12
1734030560000|2024-12-12 19:09:20|202074.2|201984.2|202059.8|201969.8|202075.7|201985.7|202059.8|201969.8|15
1734030570000|2024-12-12 19:09:30|202063.7|201973.7|202064.9|201974.9|202065.8|201975.8|202062.5|201972.5|31
1734030580000|2024-12-12 19:09:40|202065.8|201975.8|202064.9|201974.9|202066.2|201976.2|202063.9|201973.9|20
1734030590000|2024-12-12 19:09:50|202065.2|201975.2|202036.6|201946.6|202066.4|201976.4|202029.8|201939.8|25
1734030600000|2024-12-12 19:10:00|202036.9|201946.9|202034.7|201944.7|202036.9|201946.9|202031.1|201941.1|28
1734030610000|2024-12-12 19:10:10|202034.2|201944.2|202019.5|201929.5|202034.2|201944.2|202011.5|201921.5|24
1734030620000|2024-12-12 19:10:20|202018.5|201928.5|202015.1|201925.1|202020.6|201930.6|202011|201921|25
1734030630000|2024-12-12 19:10:30|202013.4|201923.4|202002.5|201912.5|202013.4|201923.4|201996.9|201906.9|8
1734030640000|2024-12-12 19:10:40|202000.9|201910.9|202000.4|201910.4|202000.9|201910.9|201999.6|201909.6|9
1734030650000|2024-12-12 19:10:50|202000.6|201910.6|202002.6|201912.6|202002.6|201912.6|201999.6|201909.6|11
1734030660000|2024-12-12 19:11:00|202002.4|201912.4|201995.2|201905.2|202004|201914|201992.7|201902.7|15
1734030670000|2024-12-12 19:11:10|201998.2|201908.2|202000.4|201910.4|202003.3|201913.3|201994.4|201904.4|12
1734030680000|2024-12-12 19:11:20|202001|201911|201997.9|201907.9|202004.1|201914.1|201997.9|201907.9|10
1734030690000|2024-12-12 19:11:30|202000|201910|202002|201912|202003.4|201913.4|201998.6|201908.6|18
1734030700000|2024-12-12 19:11:40|202002.3|201912.3|201970.4|201920.4|202002.8|201931.7|201970.4|201912.3|14
1734030710000|2024-12-12 19:11:50|201968.4|201918.4|201977.8|201927.8|201977.8|201927.8|201968.4|201918.4|7
1734030720000|2024-12-12 19:12:00|201978|201928|201973.2|201923.2|201978|201928|201973.2|201923.2|3
1734030730000|2024-12-12 19:12:10|201973.4|201923.4|201978.2|201928.2|201981.1|201931.1|201973.4|201923.4|7
1734030740000|2024-12-12 19:12:20|201978.3|201928.3|201987|201937|201987|201937|201978.3|201928.3|6
1734030750000|2024-12-12 19:12:30|201984.7|201934.7|202025.2|201935.2|202031.6|201941.6|201984.7|201930.3|23
1734030760000|2024-12-12 19:12:40|202024.7|201934.7|202018|201928|202025.5|201935.5|202018|201928|16
1734030770000|2024-12-12 19:12:50|202012.3|201922.3|202026.1|201936.1|202026.1|201936.1|202008.3|201918.3|25
1734030780000|2024-12-12 19:13:00|202026.4|201936.4|202018.8|201928.8|202026.4|201936.4|202017.5|201927.5|28
1734030790000|2024-12-12 19:13:10|202018.9|201928.9|202021.4|201931.4|202026.5|201936.5|202018.5|201928.5|20
1734030800000|2024-12-12 19:13:20|202022.5|201932.5|202019|201929|202024|201934|202017|201927|24
1734030810000|2024-12-12 19:13:30|202019.1|201929.1|202020.9|201930.9|202027.4|201937.4|202015.2|201925.2|18
1734030820000|2024-12-12 19:13:40|202022|201932|202020.5|201930.5|202033.7|201943.7|202019.5|201929.5|24
1734030830000|2024-12-12 19:13:50|202018.9|201928.9|201977.7|201927.7|202018.9|201929.1|201974.6|201923.8|17
1734030840000|2024-12-12 19:14:00|201977.6|201927.6|201960.9|201910.9|201977.6|201927.6|201959.7|201909.7|22
1734030850000|2024-12-12 19:14:10|201962.5|201912.5|201909.3|201859.3|201967.4|201917.4|201907.9|201857.9|19
1734030860000|2024-12-12 19:14:20|201909.5|201859.5|201960.8|201870.8|201960.8|201889|201909.3|201859.3|31
1734030870000|2024-12-12 19:14:30|201962.1|201872.1|201978.9|201888.9|201980.3|201890.3|201957.1|201867.1|30
1734030880000|2024-12-12 19:14:40|201978.7|201888.7|201983.7|201893.7|201991.5|201901.5|201973.9|201883.9|27
1734030890000|2024-12-12 19:14:50|201984.6|201894.6|201986.1|201896.1|201986.1|201896.1|201982.5|201892.5|9
1734030900000|2024-12-12 19:15:00|201983.2|201893.2|201985.1|201895.1|201986.7|201896.7|201981.8|201891.8|16
1734030910000|2024-12-12 19:15:10|201983.5|201893.5|201987.1|201897.1|201989.2|201899.2|201983.5|201893.5|15
1734030920000|2024-12-12 19:15:20|201988.7|201898.7|201986.9|201896.9|201989.1|201899.1|201986.9|201896.9|8
1734030930000|2024-12-12 19:15:30|201988.3|201898.3|201995.9|201905.9|202000.9|201910.9|201986.7|201896.7|22
1734030940000|2024-12-12 19:15:40|201995.6|201905.6|201987|201897|201995.9|201905.9|201987|201897|8
1734030950000|2024-12-12 19:15:50|201986.3|201896.3|201994|201904|201994.1|201904.1|201981.5|201891.5|18
1734030960000|2024-12-12 19:16:00|201994.7|201904.7|202014.4|201924.4|202015.6|201925.6|201990.6|201900.6|29
1734030970000|2024-12-12 19:16:10|202013.9|201923.9|202030.1|201940.1|202035.1|201945.1|202013.9|201923.9|26
1734030980000|2024-12-12 19:16:20|202028.4|201938.4|202031.2|201941.2|202032.5|201942.5|202024.3|201934.3|17
1734030990000|2024-12-12 19:16:30|202030.4|201940.4|202025.3|201935.3|202033|201943|202025.3|201935.3|11
1734031000000|2024-12-12 19:16:40|202027.8|201937.8|202035|201945|202035|201945|202027.8|201937.8|10
1734031010000|2024-12-12 19:16:50|202035.3|201945.3|202039.3|201949.3|202047.3|201957.3|202035.3|201945.3|21
1734031020000|2024-12-12 19:17:00|202040.9|201950.9|202061.2|201971.2|202064.9|201974.9|202040.9|201950.9|22
1734031030000|2024-12-12 19:17:10|202060.7|201970.7|202058.5|201968.5|202064.9|201974.9|202057.5|201967.5|23
1734031040000|2024-12-12 19:17:20|202060.5|201970.5|202064|201974|202064|201974|202054|201964|26
1734031050000|2024-12-12 19:17:30|202061.9|201971.9|202063.3|201973.3|202065.8|201975.8|202061.9|201971.9|15
1734031060000|2024-12-12 19:17:40|202062.3|201972.3|202060.7|201970.7|202070|201980|202058.1|201968.1|24
1734031070000|2024-12-12 19:17:50|202060.4|201970.4|202050.4|201960.4|202061|201971|202043.2|201953.2|22
1734031080000|2024-12-12 19:18:00|202050.5|201960.5|202057.4|201967.4|202059.2|201969.2|202048.4|201958.4|22
1734031090000|2024-12-12 19:18:10|202056.5|201966.5|202067.2|201977.2|202068.1|201978.1|202054.9|201964.9|26
1734031100000|2024-12-12 19:18:20|202065.7|201975.7|202063.3|201973.3|202066.1|201976.1|202059.1|201969.1|20
1734031110000|2024-12-12 19:18:30|202064.3|201974.3|202063.9|201973.9|202069.8|201979.8|202062.4|201972.4|26
1734031120000|2024-12-12 19:18:40|202064|201974|202054.3|201964.3|202064|201974|202052.8|201962.8|15
1734031130000|2024-12-12 19:18:50|202054.1|201964.1|202057|201967|202057|201967|202051.8|201961.8|23
1734031140000|2024-12-12 19:19:00|202059.5|201969.5|202061.3|201971.3|202061.3|201971.3|202055.8|201965.8|17
1734031150000|2024-12-12 19:19:10|202060.8|201970.8|202061|201971|202061|201971|202056.8|201966.8|11
1734031160000|2024-12-12 19:19:20|202058.7|201968.7|202062.7|201972.7|202066.5|201976.5|202056.7|201966.7|22
1734031170000|2024-12-12 19:19:30|202064.5|201974.5|202061.2|201971.2|202064.5|201974.5|202057|201967|27
1734031180000|2024-12-12 19:19:40|202062.8|201972.8|202084|201994|202089|201999|202060.2|201970.2|17
1734031190000|2024-12-12 19:19:50|202085.6|201995.6|202065.1|201975.1|202092.9|202002.9|202063.8|201973.8|24
1734031200000|2024-12-12 19:20:00|202067.6|201977.6|202083.5|201993.5|202091.4|202001.4|202067.1|201977.1|27
1734031210000|2024-12-12 19:20:10|202083.3|201993.3|202077.8|201987.8|202083.3|201993.3|202077.7|201987.7|27
1734031220000|2024-12-12 19:20:20|202078.2|201988.2|202078.1|201988.1|202082.2|201992.2|202075.9|201985.9|15
1734031230000|2024-12-12 19:20:30|202077.9|201987.9|202066.4|201976.4|202080.2|201990.2|202066.1|201976.1|13
1734031240000|2024-12-12 19:20:40|202061.9|201971.9|202057.9|201967.9|202061.9|201971.9|202057|201967|5
1734031250000|2024-12-12 19:20:50|202058.7|201968.7|202061.6|201971.6|202063.4|201973.4|202058.7|201968.7|12
1734031260000|2024-12-12 19:21:00|202063.8|201973.8|202065.6|201975.6|202065.6|201975.6|202060.3|201970.3|13
1734031270000|2024-12-12 19:21:10|202068.7|201978.7|202073.1|201983.1|202075.1|201985.1|202068.7|201978.7|16
1734031280000|2024-12-12 19:21:20|202070.7|201980.7|202072.9|201982.9|202074.3|201984.3|202065.7|201975.7|15
1734031290000|2024-12-12 19:21:30|202073|201983|202071.2|201981.2|202075.4|201985.4|202067.9|201977.9|15
1734031300000|2024-12-12 19:21:40|202073.2|201983.2|202082.4|201992.4|202085.1|201995.1|202072.9|201982.9|14
1734031310000|2024-12-12 19:21:50|202082.9|201992.9|202088.1|201998.1|202102.7|202012.7|202082.9|201992.9|30
1734031320000|2024-12-12 19:22:00|202085.6|201995.6|202070.1|202020.1|202085.6|202026.2|202066.3|201995.6|38
1734031330000|2024-12-12 19:22:10|202069.7|202019.7|202074.7|202024.7|202076.6|202026.6|202069.2|202019.2|23
1734031340000|2024-12-12 19:22:20|202073.4|202023.4|202056.9|202006.9|202073.4|202023.4|202054.7|202004.7|13
1734031350000|2024-12-12 19:22:30|202058.5|202008.5|202060|202010|202062.6|202012.6|202058.5|202008.5|17
1734031360000|2024-12-12 19:22:40|202059.5|202009.5|202141.9|202051.9|202158.2|202076.9|202058.2|202008.2|19
1734031370000|2024-12-12 19:22:50|202142.6|202052.6|202141.8|202051.8|202142.6|202052.6|202141.8|202051.8|2
1734031380000|2024-12-12 19:23:00|202148.8|202058.8|202138.5|202048.5|202148.8|202058.8|202138|202048|17
1734031390000|2024-12-12 19:23:10|202136.5|202046.5|202127.7|202037.7|202142.2|202052.2|202127.7|202037.7|31
1734031400000|2024-12-12 19:23:20|202129.2|202039.2|202134.4|202044.4|202136.4|202046.4|202129.2|202039.2|27
1734031410000|2024-12-12 19:23:30|202130|202040|202097.6|202047.6|202134.8|202053.9|202097.6|202023.6|27
1734031420000|2024-12-12 19:23:40|202097.2|202047.2|202105.7|202055.7|202106.7|202056.7|202096.1|202046.1|19
1734031430000|2024-12-12 19:23:50|202106|202056|202110.7|202060.7|202115.7|202065.7|202105.4|202055.4|14
1734031440000|2024-12-12 19:24:00|202112.5|202062.5|202110.9|202020.9|202117.5|202067.5|202094.8|202016.4|29
1734031450000|2024-12-12 19:24:10|202109.1|202019.1|202129.2|202079.2|202129.8|202079.8|202108.8|202018.8|24
1734031460000|2024-12-12 19:24:20|202126.4|202076.4|202122.6|202072.6|202126.4|202076.4|202108.4|202058.4|26
1734031470000|2024-12-12 19:24:30|202123.6|202073.6|202116.4|202066.4|202123.8|202073.8|202116.3|202066.3|19
1734031480000|2024-12-12 19:24:40|202116.6|202066.6|202119.4|202069.4|202120.8|202070.8|202115.7|202065.7|11
1734031490000|2024-12-12 19:24:50|202119.7|202069.7|202119.6|202069.6|202120.1|202070.1|202118.9|202068.9|6
1734031500000|2024-12-12 19:25:00|202119.3|202069.3|202124.7|202074.7|202127.5|202077.5|202119.3|202069.3|16
1734031510000|2024-12-12 19:25:10|202128.9|202078.9|202126.7|202076.7|202131.8|202081.8|202126.7|202076.7|9
1734031520000|2024-12-12 19:25:20|202127.5|202077.5|202127.6|202077.6|202130.8|202080.8|202124.8|202074.8|19
1734031530000|2024-12-12 19:25:30|202126.9|202076.9|202192.3|202102.3|202193.8|202134.6|202126.9|202076.9|28
1734031540000|2024-12-12 19:25:40|202194.5|202104.5|202193.6|202103.6|202195.9|202105.9|202191.5|202101.5|30
1734031550000|2024-12-12 19:25:50|202194|202104|202192.5|202102.5|202199.5|202109.5|202191.3|202101.3|24
1734031560000|2024-12-12 19:26:00|202192.6|202102.6|202189.6|202099.6|202193.6|202103.6|202188.3|202098.3|14
1734031570000|2024-12-12 19:26:10|202191.2|202101.2|202188.9|202098.9|202191.6|202101.6|202188.9|202098.9|4
1734031580000|2024-12-12 19:26:20|202191|202101|202189.9|202099.9|202191.4|202101.4|202186.9|202096.9|10
1734031590000|2024-12-12 19:26:30|202191|202101|202192.5|202102.5|202196.9|202106.9|202185.8|202095.8|17
1734031600000|2024-12-12 19:26:40|202191.7|202101.7|202195.1|202145.1|202197.7|202145.1|202186.3|202096.3|11
1734031610000|2024-12-12 19:26:50|202193.5|202143.5|202202.8|202152.8|202206.9|202156.9|202187.4|202137.4|28
1734031620000|2024-12-12 19:27:00|202204.2|202154.2|202203|202153|202216.4|202166.4|202202.3|202152.3|30
1734031630000|2024-12-12 19:27:10|202203.2|202153.2|202228.9|202138.9|202229.2|202165.9|202202.5|202138.9|20
1734031640000|2024-12-12 19:27:20|202226.9|202136.9|202222.5|202132.5|202231.8|202141.8|202222.4|202132.4|17
1734031650000|2024-12-12 19:27:30|202225.8|202135.8|202222|202132|202226|202136|202222|202132|8
1734031660000|2024-12-12 19:27:40|202220.4|202130.4|202220.2|202130.2|202222.1|202132.1|202217.4|202127.4|15
1734031670000|2024-12-12 19:27:50|202217.7|202127.7|202218.6|202128.6|202218.9|202128.9|202217.7|202127.7|14
1734031680000|2024-12-12 19:28:00|202217.9|202127.9|202222.4|202132.4|202223.1|202133.1|202217.6|202127.6|16
1734031690000|2024-12-12 19:28:10|202221.2|202131.2|202239.9|202149.9|202241.8|202151.8|202219.7|202129.7|19
1734031700000|2024-12-12 19:28:20|202241.1|202151.1|202225.1|202135.1|202241.1|202151.1|202222.1|202132.1|20
1734031710000|2024-12-12 19:28:30|202224.1|202134.1|202220.5|202130.5|202224.1|202134.1|202220.5|202130.5|4
1734031720000|2024-12-12 19:28:40|202218.8|202128.8|202223.2|202133.2|202226.2|202136.2|202218.8|202128.8|11
1734031730000|2024-12-12 19:28:50|202220.3|202130.3|202220.7|202130.7|202224.9|202134.9|202220.3|202130.3|5
1734031740000|2024-12-12 19:29:00|202221|202131|202214.6|202124.6|202228.8|202138.8|202212|202122|11
1734031750000|2024-12-12 19:29:10|202213.1|202123.1|202198.9|202148.9|202219.4|202152.1|202198.9|202123.1|7
1734031760000|2024-12-12 19:29:20|202199|202149|202200|202150|202201.7|202151.7|202198.5|202148.5|7
1734031770000|2024-12-12 19:29:30|202198.5|202148.5|202200.1|202150.1|202200.1|202150.1|202198.5|202148.5|2
1734031780000|2024-12-12 19:29:40|202198.6|202148.6|202200|202150|202200.4|202150.4|202198.6|202148.6|5
1734031790000|2024-12-12 19:29:50|202201.7|202151.7|202199.5|202149.5|202202.4|202152.4|202199.4|202149.4|4
1734031800000|2024-12-12 19:30:00|202202.1|202152.1|202205.6|202155.6|202207.8|202157.8|202198.8|202148.8|18
1734031810000|2024-12-12 19:30:10|202205.8|202155.8|202239.1|202189.1|202247.5|202197.5|202205.2|202155.2|22
1734031820000|2024-12-12 19:30:20|202239.3|202189.3|202234.8|202184.8|202239.8|202189.8|202230.4|202180.4|28
1734031830000|2024-12-12 19:30:30|202233.2|202183.2|202223|202173|202239.8|202189.8|202217.7|202167.7|34
1734031840000|2024-12-12 19:30:40|202224.6|202174.6|202224.2|202134.2|202228.4|202174.7|202199.4|202134.2|26
1734031850000|2024-12-12 19:30:50|202227.8|202137.8|202223.6|202133.6|202230.2|202140.2|202218.9|202128.9|18
1734031860000|2024-12-12 19:31:00|202225.8|202135.8|202221.8|202131.8|202229.6|202139.6|202221.8|202131.8|12
1734031870000|2024-12-12 19:31:10|202221.5|202131.5|202227.1|202137.1|202227.4|202137.4|202221.3|202131.3|11
1734031880000|2024-12-12 19:31:20|202224.6|202134.6|202221.7|202131.7|202228|202138|202221.7|202131.7|9
1734031890000|2024-12-12 19:31:30|202218.4|202128.4|202221.5|202131.5|202224.3|202134.3|202215.5|202125.5|15
1734031900000|2024-12-12 19:31:40|202221.3|202131.3|202222.4|202132.4|202224.8|202134.8|202221.3|202131.3|4
1734031910000|2024-12-12 19:31:50|202223.7|202133.7|202228.1|202138.1|202230.2|202140.2|202221|202131|6
1734031920000|2024-12-12 19:32:00|202226.6|202136.6|202231.3|202141.3|202232|202142|202226.6|202136.6|10
1734031930000|2024-12-12 19:32:10|202232.1|202142.1|202224.8|202134.8|202235.5|202145.5|202219.8|202129.8|15
1734031940000|2024-12-12 19:32:20|202226.9|202136.9|202226.9|202136.9|202226.9|202136.9|202226.9|202136.9|1
1734031950000|2024-12-12 19:32:30|202224.8|202134.8|202220.8|202130.8|202224.8|202134.8|202220.7|202130.7|5
1734031960000|2024-12-12 19:32:40|202222.1|202132.1|202233.3|202183.3|202239.1|202183.3|202222.1|202132.1|18
1734031970000|2024-12-12 19:32:50|202234.4|202184.4|202234.8|202184.8|202236.9|202186.9|202227.9|202177.9|29
1734031980000|2024-12-12 19:33:00|202234.4|202184.4|202231.8|202181.8|202237.5|202187.5|202229.5|202179.5|15
1734031990000|2024-12-12 19:33:10|202232.9|202182.9|202240|202190|202241.6|202191.6|202231.9|202181.9|29
1734032000000|2024-12-12 19:33:20|202242.5|202192.5|202227|202177|202243.7|202193.7|202226.6|202176.6|18
1734032010000|2024-12-12 19:33:30|202225.2|202175.2|202245.5|202155.5|202249|202177.2|202221|202150.7|23
1734032020000|2024-12-12 19:33:40|202245.8|202155.8|202217.9|202167.9|202245.8|202169.6|202212.8|202152.8|28
1734032030000|2024-12-12 19:33:50|202218.8|202168.8|202218.7|202168.7|202228|202178|202213.5|202163.5|24
1734032040000|2024-12-12 19:34:00|202220.1|202170.1|202240|202190|202243.4|202193.4|202220.1|202170.1|18
1734032050000|2024-12-12 19:34:10|202238.4|202188.4|202237.5|202187.5|202243.2|202193.2|202237.4|202187.4|9
1734032060000|2024-12-12 19:34:20|202237.2|202187.2|202236.8|202186.8|202238.5|202188.5|202229.5|202179.5|13
1734032070000|2024-12-12 19:34:30|202236.3|202186.3|202235.3|202185.3|202236.5|202186.5|202231.2|202181.2|10
1734032080000|2024-12-12 19:34:40|202236.8|202186.8|202230.9|202180.9|202239.3|202189.3|202229.5|202179.5|18
1734032090000|2024-12-12 19:34:50|202223.6|202173.6|202180.3|202130.3|202223.6|202173.6|202179.8|202129.8|30
1734032100000|2024-12-12 19:35:00|202180.1|202130.1|202221.6|202131.6|202221.6|202143|202180.1|202123.8|22
1734032110000|2024-12-12 19:35:10|202219.9|202129.9|202213.3|202123.3|202219.9|202129.9|202211.6|202121.6|10
1734032120000|2024-12-12 19:35:20|202214.2|202124.2|202214.1|202124.1|202215.6|202125.6|202211.9|202121.9|11
1734032130000|2024-12-12 19:35:30|202214.3|202124.3|202213.6|202123.6|202214.6|202124.6|202209.6|202119.6|11
1734032140000|2024-12-12 19:35:40|202212.7|202122.7|202216.1|202126.1|202216.6|202126.6|202205.3|202115.3|24
1734032150000|2024-12-12 19:35:50|202214.8|202124.8|202209.9|202119.9|202215.8|202125.8|202209.9|202119.9|18
1734032160000|2024-12-12 19:36:00|202211.9|202121.9|202139.5|202049.5|202235.6|202145.6|202134.8|202044.8|30
1734032170000|2024-12-12 19:36:10|202142.2|202052.2|202129.5|202039.5|202146.3|202056.3|202129.5|202039.5|24
1734032180000|2024-12-12 19:36:20|202128|202038|202104|202014|202129.3|202039.3|202102.6|202012.6|16
1734032190000|2024-12-12 19:36:30|202105.5|202015.5|202108.4|202018.4|202108.7|202018.7|202105.5|202015.5|13
1734032200000|2024-12-12 19:36:40|202108.5|202018.5|202101.6|202011.6|202108.5|202018.5|202097.2|202007.2|17
1734032210000|2024-12-12 19:36:50|202102.5|202012.5|202103.3|202013.3|202103.3|202013.3|202098.9|202008.9|11
1734032220000|2024-12-12 19:37:00|202103.2|202013.2|202112|202022|202112|202022|202101.2|202011.2|13
1734032230000|2024-12-12 19:37:10|202111.9|202021.9|202107.6|202017.6|202111.9|202021.9|202103|202013|15
1734032240000|2024-12-12 19:37:20|202105.5|202015.5|202112.3|202022.3|202117.5|202027.5|202102.9|202012.9|14
1734032250000|2024-12-12 19:37:30|202111.9|202021.9|202112.2|202022.2|202112.2|202022.2|202111.1|202021.1|7
1734032260000|2024-12-12 19:37:40|202112.1|202022.1|202106.6|202016.6|202112.1|202022.1|202101.5|202011.5|9
1734032270000|2024-12-12 19:37:50|202105.1|202015.1|202112.4|202062.4|202113.6|202063.6|202105.1|202015.1|9
1734032280000|2024-12-12 19:38:00|202113.8|202063.8|202115.9|202065.9|202115.9|202065.9|202111|202061|7
1734032290000|2024-12-12 19:38:10|202116.2|202066.2|202114.5|202064.5|202116.2|202066.2|202114.5|202064.5|3
1734032300000|2024-12-12 19:38:20|202112.2|202062.2|202112.8|202062.8|202112.8|202062.8|202111|202061|6
1734032310000|2024-12-12 19:38:30|202115.8|202065.8|202153.3|202063.3|202158.4|202087.7|202115.8|202063.3|24
1734032320000|2024-12-12 19:38:40|202153.2|202063.2|202155.5|202065.5|202155.5|202065.5|202151.4|202061.4|15
1734032330000|2024-12-12 19:38:50|202145.7|202055.7|202142.9|202052.9|202146|202056|202142.9|202052.9|6
1734032340000|2024-12-12 19:39:00|202144|202054|202165.3|202115.3|202180.3|202130.3|202144|202054|17
1734032350000|2024-12-12 19:39:10|202166.6|202116.6|202187.1|202097.1|202189.4|202118.3|202162.8|202097.1|17
1734032360000|2024-12-12 19:39:20|202188.6|202098.6|202188|202098|202188.6|202098.6|202186.6|202096.6|16
1734032370000|2024-12-12 19:39:30|202187.5|202097.5|202187.7|202097.7|202188.3|202098.3|202187.5|202097.5|11
1734032380000|2024-12-12 19:39:40|202187.8|202097.8|202187.4|202097.4|202187.9|202097.9|202183.1|202093.1|11
1734032390000|2024-12-12 19:39:50|202187.3|202097.3|202182.6|202092.6|202187.4|202097.4|202181.3|202091.3|14
1734032400000|2024-12-12 19:40:00|202182.7|202092.7|202183.4|202093.4|202183.7|202093.7|202182.1|202092.1|9
1734032410000|2024-12-12 19:40:10|202183.6|202093.6|202189.7|202099.7|202198.5|202108.5|202182.2|202092.2|13
1734032420000|2024-12-12 19:40:20|202187.7|202097.7|202180|202090|202188.6|202098.6|202179.8|202089.8|11
1734032430000|2024-12-12 19:40:30|202178.3|202088.3|202147.4|202057.4|202178.3|202088.3|202143.1|202053.1|13
1734032440000|2024-12-12 19:40:40|202145|202055|202140.6|202050.6|202148.3|202058.3|202139.2|202049.2|24
1734032450000|2024-12-12 19:40:50|202139.1|202049.1|202141.8|202051.8|202143|202053|202139|202049|16
1734032460000|2024-12-12 19:41:00|202140|202050|202142.1|202052.1|202142.2|202052.2|202139.8|202049.8|10
1734032470000|2024-12-12 19:41:10|202142.3|202052.3|202139.7|202049.7|202142.5|202052.5|202138.4|202048.4|16
1734032480000|2024-12-12 19:41:20|202139.6|202049.6|202138.7|202048.7|202140.7|202050.7|202137|202047|15
1734032490000|2024-12-12 19:41:30|202139.5|202049.5|202099.1|202009.1|202140.1|202050.1|202078.6|202009.1|19
1734032500000|2024-12-12 19:41:40|202099.3|202009.3|202099.9|202009.9|202103|202013|202098.9|202008.9|21
1734032510000|2024-12-12 19:41:50|202101|202011|202103.3|202013.3|202104.4|202014.4|202098.5|202008.5|19
1734032520000|2024-12-12 19:42:00|202104.6|202014.6|202107.4|202017.4|202107.4|202017.4|202104.6|202014.6|11
1734032530000|2024-12-12 19:42:10|202109|202019|202106.9|202016.9|202110.4|202020.4|202104.1|202014.1|24
1734032540000|2024-12-12 19:42:20|202110|202020|202106.6|202016.6|202110|202020|202105.6|202015.6|3
1734032550000|2024-12-12 19:42:30|202105.1|202015.1|202106.7|202016.7|202107.4|202017.4|202101.5|202011.5|10
1734032560000|2024-12-12 19:42:40|202106.5|202016.5|202107.3|202017.3|202107.3|202017.3|202103.9|202013.9|7
1734032570000|2024-12-12 19:42:50|202105.9|202015.9|202103.4|202013.4|202105.9|202015.9|202102.2|202012.2|7
1734032580000|2024-12-12 19:43:00|202101.5|202011.5|202108.1|202018.1|202109.5|202019.5|202101.5|202011.5|19
1734032590000|2024-12-12 19:43:10|202107.8|202017.8|202107.7|202017.7|202112.9|202022.9|202106.5|202016.5|18
1734032600000|2024-12-12 19:43:20|202106.3|202016.3|202105.6|202015.6|202108.7|202018.7|202105|202015|11
1734032610000|2024-12-12 19:43:30|202108.1|202018.1|202107.3|202017.3|202113.2|202023.2|202105.8|202015.8|12
1734032620000|2024-12-12 19:43:40|202108.8|202018.8|202109.1|202019.1|202110.3|202020.3|202105.4|202015.4|13
1734032630000|2024-12-12 19:43:50|202107.9|202017.9|202110.5|202020.5|202111.2|202021.2|202105.1|202015.1|18
1734032640000|2024-12-12 19:44:00|202111.9|202021.9|202110.9|202020.9|202116.5|202026.5|202108.1|202018.1|24
1734032650000|2024-12-12 19:44:10|202111.1|202021.1|202109.2|202019.2|202111.9|202021.9|202104.5|202014.5|15
1734032660000|2024-12-12 19:44:20|202107.5|202017.5|202104.8|202014.8|202110.5|202020.5|202104.8|202014.8|18
1734032670000|2024-12-12 19:44:30|202105.6|202015.6|202099.7|202009.7|202110.4|202020.4|202099.7|202009.7|11
1734032680000|2024-12-12 19:44:40|202098.3|202008.3|202090.2|202000.2|202101.5|202011.5|202087.6|201997.6|30
1734032690000|2024-12-12 19:44:50|202090|202000|202087.3|201997.3|202091.5|202001.5|202085.6|201995.6|28
1734032700000|2024-12-12 19:45:00|202087.5|201997.5|202100.1|202010.1|202104.2|202014.2|202085.7|201995.7|34
1734032710000|2024-12-12 19:45:10|202096.8|202006.8|202101|202011|202101.8|202011.8|202096.4|202006.4|28
1734032720000|2024-12-12 19:45:20|202099.5|202009.5|202099.8|202009.8|202100.5|202010.5|202099.5|202009.5|3
1734032730000|2024-12-12 19:45:30|202100.2|202010.2|202089|201999|202100.2|202010.2|202088.7|201998.7|20
1734032740000|2024-12-12 19:45:40|202086.3|201996.3|202066.9|201976.9|202086.3|201996.3|202066.9|201976.9|19
1734032750000|2024-12-12 19:45:50|202069.2|201979.2|202056.7|201966.7|202072.5|201982.5|202056.3|201966.3|25
1734032760000|2024-12-12 19:46:00|202056.4|201966.4|202051.6|201961.6|202058.1|201968.1|202046.9|201956.9|22
1734032770000|2024-12-12 19:46:10|202050|201960|202048.6|201958.6|202053.8|201963.8|202046.8|201956.8|19
1734032780000|2024-12-12 19:46:20|202047.2|201957.2|202049.4|201959.4|202052.1|201962.1|202047.2|201957.2|12
1734032790000|2024-12-12 19:46:30|202049.6|201959.6|202051|201961|202051.3|201961.3|202049.3|201959.3|10
1734032800000|2024-12-12 19:46:40|202050.1|201960.1|202059|201969|202059|201969|202046.8|201956.8|17
1734032810000|2024-12-12 19:46:50|202058.9|201968.9|202054.4|201964.4|202058.9|201968.9|202052.5|201962.5|11
1734032820000|2024-12-12 19:47:00|202053.7|201963.7|202059.1|201969.1|202060.5|201970.5|202053.7|201963.7|16
1734032830000|2024-12-12 19:47:10|202058.9|201968.9|202060.6|201970.6|202060.7|201970.7|202058.8|201968.8|15
1734032840000|2024-12-12 19:47:20|202060.8|201970.8|202054.1|201964.1|202063.3|201973.3|202054.1|201964.1|18
1734032850000|2024-12-12 19:47:30|202054.4|201964.4|202058|201968|202058|201968|202054.4|201964.4|14
1734032860000|2024-12-12 19:47:40|202057.5|201967.5|202056.6|201966.6|202057.9|201967.9|202055.7|201965.7|7
1734032870000|2024-12-12 19:47:50|202056.4|201966.4|202055.1|201965.1|202057.3|201967.3|202054.8|201964.8|10
1734032880000|2024-12-12 19:48:00|202055.3|201965.3|202052.8|201962.8|202055.7|201965.7|202049.8|201959.8|22
1734032890000|2024-12-12 19:48:10|202054.2|201964.2|202055.6|201965.6|202055.7|201965.7|202054.2|201964.2|8
1734032900000|2024-12-12 19:48:20|202057|201967|202057.2|201967.2|202057.3|201967.3|202055.8|201965.8|5
1734032910000|2024-12-12 19:48:30|202059.3|201969.3|202056.7|201966.7|202059.6|201969.6|202055.3|201965.3|18
1734032920000|2024-12-12 19:48:40|202056.6|201966.6|202057.5|201967.5|202058.6|201968.6|202055.1|201965.1|14
1734032930000|2024-12-12 19:48:50|202057.2|201967.2|202058.8|201968.8|202058.9|201968.9|202056.7|201966.7|9
1734032940000|2024-12-12 19:49:00|202055.8|201965.8|202065.1|201975.1|202067.5|201977.5|202055.8|201965.8|18
1734032950000|2024-12-12 19:49:10|202065.2|201975.2|202023.3|201973.3|202065.2|201975.2|202020.2|201964|7
1734032960000|2024-12-12 19:49:20|202024.8|201974.8|202095|202005|202095.3|202025.8|202024.8|201974.8|24
1734032970000|2024-12-12 19:49:30|202094.9|202004.9|202094.9|202004.9|202094.9|202004.9|202094.1|202004.1|4
1734032980000|2024-12-12 19:49:40|202095|202005|202095.7|202005.7|202099|202009|202095|202005|8
1734032990000|2024-12-12 19:49:50|202095.5|202005.5|202033.1|201983.1|202095.6|202005.6|202022.7|201949.9|28
1734033000000|2024-12-12 19:50:00|202031.2|201941.2|202051|201961|202061.1|201989.4|202017.1|201941.2|37
1734033010000|2024-12-12 19:50:10|202052|201962|202031.3|201981.3|202057.2|201986.7|202030.5|201959.1|31
1734033020000|2024-12-12 19:50:20|202030.7|201980.7|202038.9|201988.9|202061.8|201990.2|202029.5|201957.5|28
1734033030000|2024-12-12 19:50:30|202033.9|201983.9|202019.5|201969.5|202076.7|202026.7|202017|201962.2|28
1734033040000|2024-12-12 19:50:40|202037.6|201947.6|202025.7|201935.7|202045.6|201972.4|202022.4|201935.3|34
1734033050000|2024-12-12 19:50:50|202027.4|201937.4|202024.7|201974.7|202038|201975.7|202015|201937.4|28
1734033060000|2024-12-12 19:51:00|202025.8|201975.8|202059|201969|202063.3|201975.8|202025.8|201951.3|23
1734033070000|2024-12-12 19:51:10|202058.9|201968.9|202054.9|201964.9|202064.2|201987.2|202036.4|201958.7|29
1734033080000|2024-12-12 19:51:20|202055.3|201965.3|202056.1|201966.1|202060.6|201970.6|202054.9|201964.9|19
1734033090000|2024-12-12 19:51:30|202060.7|201970.7|202052.7|201962.7|202060.7|201970.7|202047.4|201957.4|30
1734033100000|2024-12-12 19:51:40|202051|201961|202125|202035|202125|202037.3|202050.4|201960.4|27
1734033110000|2024-12-12 19:51:50|202130.5|202040.5|202120.9|202070.9|202145.6|202071.8|202114.8|202040.5|23
1734033120000|2024-12-12 19:52:00|202122.9|202072.9|202123.1|202073.1|202125.8|202075.8|202120.4|202070.4|18
1734033130000|2024-12-12 19:52:10|202125.2|202075.2|202122.8|202072.8|202125.2|202075.2|202122.8|202072.8|2
1734033140000|2024-12-12 19:52:20|202121.3|202071.3|202119.9|202069.9|202142.5|202072.8|202117.5|202047.4|16
1734033150000|2024-12-12 19:52:30|202119.8|202069.8|202122.6|202072.6|202124.9|202074.9|202119.8|202069.8|7
1734033160000|2024-12-12 19:52:40|202120.7|202070.7|202036|201946|202120.7|202070.7|202001|201940.5|35
1734033170000|2024-12-12 19:52:50|202034.2|201944.2|202032.5|201942.5|202051.4|201961.4|202028.7|201938.7|32
1734033180000|2024-12-12 19:53:00|202032.7|201942.7|202033.1|201943.1|202039.1|201949.1|202030.8|201940.8|23
1734033190000|2024-12-12 19:53:10|202041.9|201951.9|202042.8|201952.8|202053.2|201963.2|202035|201945|30
1734033200000|2024-12-12 19:53:20|202046.3|201956.3|202032.9|201942.9|202052.5|201973.5|202021.3|201940.1|30
1734033210000|2024-12-12 19:53:30|202032.8|201942.8|202027.1|201937.1|202032.9|201942.9|202025|201935|20
1734033220000|2024-12-12 19:53:40|202027|201937|202032.6|201942.6|202032.8|201942.8|202026.1|201936.1|21
1734033230000|2024-12-12 19:53:50|202031|201941|202039.7|201949.7|202040|201950|202022.3|201932.3|17
1734033240000|2024-12-12 19:54:00|202039.9|201949.9|202058.1|201968.1|202062.6|201972.6|202036.8|201946.8|31
1734033250000|2024-12-12 19:54:10|202058.4|201968.4|202076.6|201986.6|202094.9|202004.9|202058.4|201968.4|27
1734033260000|2024-12-12 19:54:20|202067.5|201977.5|202077.4|201987.4|202081.7|201991.7|202067.3|201977.3|14
1734033270000|2024-12-12 19:54:30|202078.7|201988.7|202080|201990|202083.4|201993.4|202078.7|201988.7|4
1734033280000|2024-12-12 19:54:40|202072.5|201982.5|202079.6|201989.6|202079.6|201989.6|202072.5|201982.5|2
1734033290000|2024-12-12 19:54:50|202076.8|201986.8|202070.8|201980.8|202077.6|201987.6|202070.8|201980.8|15
1734033300000|2024-12-12 19:55:00|202072.3|201982.3|202046.7|201956.7|202075.4|201985.4|202036.7|201946.7|22
1734033310000|2024-12-12 19:55:10|202038.7|201948.7|202051.9|201961.9|202059.2|201969.2|202038.7|201948.7|22
1734033320000|2024-12-12 19:55:20|202050.7|201960.7|202052.1|201962.1|202056.7|201966.7|202048.4|201958.4|14
1734033330000|2024-12-12 19:55:30|202057.2|201967.2|202047.4|201957.4|202063|201973|202044.1|201954.1|11
1734033340000|2024-12-12 19:55:40|202059.3|201969.3|202089.6|201999.6|202091.4|202001.4|202054.1|201964.1|23
1734033350000|2024-12-12 19:55:50|202089|201999|202092.8|202002.8|202119.8|202029.8|202089|201999|26
1734033360000|2024-12-12 19:56:00|202100.8|202010.8|202078.9|201988.9|202107|202017|202070.8|201980.8|27
1734033370000|2024-12-12 19:56:10|202080.4|201990.4|202080.4|201990.4|202084|201994|202075.6|201985.6|20
1734033380000|2024-12-12 19:56:20|202080.3|201990.3|202097.2|202007.2|202098.4|202008.4|202079.6|201989.6|20
1734033390000|2024-12-12 19:56:30|202097.8|202007.8|202098.9|202008.9|202109.6|202019.6|202096.4|202006.4|14
1734033400000|2024-12-12 19:56:40|202102.3|202012.3|202094.8|202004.8|202102.8|202012.8|202093.4|202003.4|15
1734033410000|2024-12-12 19:56:50|202094.9|202004.9|202085.3|201995.3|202094.9|202004.9|202081.2|201991.2|14
1734033420000|2024-12-12 19:57:00|202085.8|201995.8|202085.8|201995.8|202086.8|201996.8|202085.8|201995.8|4
1734033430000|2024-12-12 19:57:10|202089.1|201999.1|202091.6|202001.6|202096.1|202006.1|202085.3|201995.3|9
1734033440000|2024-12-12 19:57:20|202087.8|201997.8|202085.7|201995.7|202090.4|202000.4|202079.9|201989.9|16
1734033450000|2024-12-12 19:57:30|202086.6|201996.6|202144.8|202054.8|202146.9|202056.9|202086.6|201996.6|28
1734033460000|2024-12-12 19:57:40|202145.1|202055.1|202124.8|202034.8|202149.9|202059.9|202122.8|202032.8|26
1734033470000|2024-12-12 19:57:50|202124.7|202034.7|202110|202020|202124.7|202034.7|202110|202020|12
1734033480000|2024-12-12 19:58:00|202104.4|202014.4|202121.7|202031.7|202130.5|202040.5|202104.4|202014.4|25
1734033490000|2024-12-12 19:58:10|202121.6|202031.6|202121|202031|202121.9|202031.9|202117.1|202027.1|16
1734033500000|2024-12-12 19:58:20|202126|202036|202132.7|202042.7|202138|202061.8|202111.5|202031.2|25
1734033510000|2024-12-12 19:58:30|202126|202036|202130.4|202040.4|202134.8|202044.8|202125.2|202035.2|23
1734033520000|2024-12-12 19:58:40|202130.5|202040.5|202138.1|202048.1|202141.9|202051.9|202130.5|202040.5|26
1734033530000|2024-12-12 19:58:50|202136.7|202046.7|202136.6|202046.6|202138.6|202048.6|202133.2|202043.2|19
1734033540000|2024-12-12 19:59:00|202136.7|202046.7|202137.7|202047.7|202139.1|202049.1|202130.2|202040.2|28
1734033550000|2024-12-12 19:59:10|202135.8|202045.8|202160.7|202070.7|202163.4|202073.4|202132.1|202042.1|33
1734033560000|2024-12-12 19:59:20|202160.6|202070.6|202176.2|202086.2|202186.2|202096.2|202160.6|202070.6|13
1734033570000|2024-12-12 19:59:30|202180.1|202090.1|202175.5|202085.5|202180.4|202090.4|202175.5|202085.5|19
1734033580000|2024-12-12 19:59:40|202184.1|202094.1|202189.3|202099.3|202190.7|202100.7|202182|202092|28
1734033590000|2024-12-12 19:59:50|202188.7|202098.7|202187.9|202097.9|202190.5|202100.5|202187.5|202097.5|28
1734033600000|2024-12-12 20:00:00|202193.4|202103.4|202188.9|202098.9|202202.3|202112.3|202186.2|202096.2|31
1734033610000|2024-12-12 20:00:10|202190.8|202100.8|202188.3|202098.3|202192.8|202102.8|202187.3|202097.3|24
1734033620000|2024-12-12 20:00:20|202188.2|202098.2|202190.3|202100.3|202192.1|202102.1|202183.9|202093.9|16
1734033630000|2024-12-12 20:00:30|202182|202092|202183.6|202093.6|202185.1|202095.1|202182|202092|24
1734033640000|2024-12-12 20:00:40|202183.7|202093.7|202186.9|202096.9|202190.2|202100.2|202162.7|202072.7|33
1734033650000|2024-12-12 20:00:50|202187.1|202097.1|202191.7|202101.7|202193.1|202103.1|202187.1|202097.1|18
1734033660000|2024-12-12 20:01:00|202191.6|202101.6|202220.5|202130.5|202220.5|202130.5|202188.3|202098.3|9
1734033670000|2024-12-12 20:01:10|202220.2|202130.2|202223.5|202133.5|202229.7|202139.7|202220.2|202130.2|12
1734033680000|2024-12-12 20:01:20|202226|202136|202231.4|202141.4|202242.4|202152.4|202226|202136|21
1734033690000|2024-12-12 20:01:30|202231.6|202141.6|202222|202132|202231.6|202141.6|202219.9|202129.9|17
1734033700000|2024-12-12 20:01:40|202221.9|202131.9|202190.5|202100.5|202221.9|202131.9|202190.5|202100.5|23
1734033710000|2024-12-12 20:01:50|202194.7|202104.7|202202.1|202112.1|202202.7|202112.7|202192.4|202102.4|24
1734033720000|2024-12-12 20:02:00|202202.5|202112.5|202195.2|202105.2|202202.5|202112.5|202189.8|202099.8|19
1734033730000|2024-12-12 20:02:10|202183|202133|202198.5|202108.5|202201.9|202133|202183|202103.1|20
1734033740000|2024-12-12 20:02:20|202198.4|202108.4|202223|202133|202226.1|202136.1|202189.3|202099.3|22
1734033750000|2024-12-12 20:02:30|202223.1|202133.1|202223.2|202133.2|202223.2|202133.2|202217.8|202127.8|22
1734033760000|2024-12-12 20:02:40|202224.7|202134.7|202224.2|202134.2|202232.9|202142.9|202220.3|202130.3|23
1734033770000|2024-12-12 20:02:50|202221.6|202131.6|202217.7|202127.7|202222.5|202132.5|202214.4|202124.4|36
1734033780000|2024-12-12 20:03:00|202220.7|202130.7|202223.2|202133.2|202229.7|202139.7|202205.7|202115.7|36
1734033790000|2024-12-12 20:03:10|202225.5|202135.5|202215.9|202125.9|202228.8|202138.8|202212.1|202122.1|28
1734033800000|2024-12-12 20:03:20|202216|202126|202202.7|202112.7|202232.8|202142.8|202202.7|202112.7|30
1734033810000|2024-12-12 20:03:30|202199.9|202109.9|202185.2|202095.2|202200.7|202110.7|202185.2|202095.2|21
1734033820000|2024-12-12 20:03:40|202183.5|202093.5|202196.4|202106.4|202198.6|202108.6|202183.5|202093.5|14
1734033830000|2024-12-12 20:03:50|202198.2|202108.2|202209.7|202119.7|202221.9|202131.9|202185.8|202095.8|21
1734033840000|2024-12-12 20:04:00|202207.5|202117.5|202194.3|202104.3|202210.2|202128.8|202178.8|202102.3|25
1734033850000|2024-12-12 20:04:10|202194.6|202104.6|202202.2|202112.2|202207.4|202117.4|202194.5|202104.5|12
1734033860000|2024-12-12 20:04:20|202202.1|202112.1|202199.8|202109.8|202202.1|202112.1|202198|202108|8
1734033870000|2024-12-12 20:04:30|202199.9|202109.9|202204.8|202114.8|202209.5|202119.5|202196.6|202106.6|20
1734033880000|2024-12-12 20:04:40|202207.8|202117.8|202220|202130|202220|202130|202204.4|202114.4|40
1734033890000|2024-12-12 20:04:50|202222.1|202132.1|202224.8|202134.8|202226.2|202136.2|202191.8|202101.8|31
1734033900000|2024-12-12 20:05:00|202225|202135|202228.9|202138.9|202233.1|202143.1|202224.9|202134.9|19
1734033910000|2024-12-12 20:05:10|202228.6|202138.6|202235.3|202145.3|202236.8|202146.8|202228.6|202138.6|16
1734033920000|2024-12-12 20:05:20|202236.3|202146.3|202231.3|202141.3|202236.3|202146.3|202231.3|202141.3|7
1734033930000|2024-12-12 20:05:30|202232.8|202142.8|202276.1|202186.1|202280.6|202190.6|202231|202141|21
1734033940000|2024-12-12 20:05:40|202276.3|202186.3|202281.2|202191.2|202281.5|202191.5|202276|202186|21
1734033950000|2024-12-12 20:05:50|202288.6|202198.6|202304.3|202214.3|202306.2|202216.2|202265.2|202175.2|13
1734033960000|2024-12-12 20:06:00|202303.1|202213.1|202310.8|202220.8|202310.9|202220.9|202303.1|202213.1|22
1734033970000|2024-12-12 20:06:10|202306.7|202216.7|202306.1|202216.1|202311.9|202221.9|202304.3|202214.3|27
1734033980000|2024-12-12 20:06:20|202306.5|202216.5|202306.1|202216.1|202308.8|202218.8|202305.2|202215.2|27
1734033990000|2024-12-12 20:06:30|202308.3|202218.3|202309.1|202219.1|202310.5|202243.3|202285|202216.1|29
1734034000000|2024-12-12 20:06:40|202307.5|202217.5|202307.1|202217.1|202311.3|202221.3|202304|202214|26
1734034010000|2024-12-12 20:06:50|202297.8|202207.8|202297.7|202207.7|202303.1|202213.1|202295.7|202205.7|19
1734034020000|2024-12-12 20:07:00|202297.8|202207.8|202271.7|202181.7|202304.2|202214.2|202269.7|202179.7|21
1734034030000|2024-12-12 20:07:10|202272.4|202182.4|202268.8|202178.8|202272.4|202182.4|202268.8|202178.8|7
1734034040000|2024-12-12 20:07:20|202270.6|202180.6|202274.5|202184.5|202275.4|202185.4|202269.1|202179.1|10
1734034050000|2024-12-12 20:07:30|202274.4|202184.4|202273.1|202183.1|202276.3|202186.3|202272.9|202182.9|16
1734034060000|2024-12-12 20:07:40|202273|202183|202269.5|202179.5|202273.5|202183.5|202268.3|202178.3|19
1734034070000|2024-12-12 20:07:50|202272.7|202182.7|202270.9|202180.9|202273.7|202183.7|202270.1|202180.1|7
1734034080000|2024-12-12 20:08:00|202271.5|202181.5|202272.8|202182.8|202273.4|202183.4|202269.8|202179.8|16
1734034090000|2024-12-12 20:08:10|202273.4|202183.4|202283.9|202193.9|202285.9|202195.9|202273.4|202183.4|7
1734034100000|2024-12-12 20:08:20|202283.8|202193.8|202296.1|202206.1|202296.2|202206.2|202283.8|202193.8|10
1734034110000|2024-12-12 20:08:30|202296.5|202206.5|202298.1|202208.1|202303|202213|202295|202205|21
1734034120000|2024-12-12 20:08:40|202298.2|202208.2|202302.5|202212.5|202303.2|202213.2|202296.2|202206.2|6
1734034130000|2024-12-12 20:08:50|202298.3|202208.3|202296.9|202206.9|202300.9|202210.9|202293.7|202203.7|18
1734034140000|2024-12-12 20:09:00|202296.8|202206.8|202297|202207|202297.3|202207.3|202295.3|202205.3|14
1734034150000|2024-12-12 20:09:10|202296.7|202206.7|202276|202186|202297.2|202207.2|202276|202186|9
1734034160000|2024-12-12 20:09:20|202276.2|202186.2|202272.7|202182.7|202276.2|202186.2|202271.8|202181.8|16
1734034170000|2024-12-12 20:09:30|202273|202183|202272.2|202182.2|202273|202183|202270.8|202180.8|8
1734034180000|2024-12-12 20:09:40|202272|202182|202265.6|202175.6|202272|202182|202261|202171|12
1734034190000|2024-12-12 20:09:50|202266|202176|202263|202173|202266|202176|202263|202173|17
1734034200000|2024-12-12 20:10:00|202263.1|202173.1|202263.4|202173.4|202265.4|202175.4|202261.5|202171.5|22
1734034210000|2024-12-12 20:10:10|202263.5|202173.5|202263.5|202173.5|202263.7|202173.7|202261.8|202171.8|22
1734034220000|2024-12-12 20:10:20|202263.4|202173.4|202263.7|202173.7|202263.7|202173.7|202263|202173|19
1734034230000|2024-12-12 20:10:30|202264.7|202174.7|202274.9|202184.9|202276.4|202186.4|202264.5|202174.5|20
1734034240000|2024-12-12 20:10:40|202275.1|202185.1|202276.9|202186.9|202276.9|202186.9|202268.5|202178.5|18
1734034250000|2024-12-12 20:10:50|202275.1|202185.1|202260.4|202170.4|202277|202187|202258.3|202168.3|24
1734034260000|2024-12-12 20:11:00|202260.9|202170.9|202260.6|202170.6|202265.7|202175.7|202247.4|202157.4|33
1734034270000|2024-12-12 20:11:10|202264.1|202174.1|202259.7|202169.7|202264.1|202174.1|202258.1|202168.1|26
1734034280000|2024-12-12 20:11:20|202258.5|202168.5|202258.2|202168.2|202269|202179|202254.3|202164.3|29
1734034290000|2024-12-12 20:11:30|202259.9|202169.9|202227.7|202137.7|202259.9|202169.9|202214.5|202124.5|16
1734034300000|2024-12-12 20:11:40|202227.8|202137.8|202211.3|202121.3|202227.8|202137.8|202207.3|202117.3|23
1734034310000|2024-12-12 20:11:50|202211.8|202121.8|202213.4|202123.4|202214.4|202124.4|202207.5|202117.5|25
1734034320000|2024-12-12 20:12:00|202212|202122|202211.3|202121.3|202214.7|202124.7|202205.1|202115.1|29
1734034330000|2024-12-12 20:12:10|202214|202124|202210.3|202120.3|202214.1|202124.1|202208|202118|27
1734034340000|2024-12-12 20:12:20|202212.9|202122.9|202212.1|202122.1|202215.4|202125.4|202206.7|202116.7|21
1734034350000|2024-12-12 20:12:30|202212.8|202122.8|202225.4|202135.4|202227.8|202137.8|202212.8|202122.8|12
1734034360000|2024-12-12 20:12:40|202230|202140|202222.6|202132.6|202230|202140|202215.4|202125.4|8
1734034370000|2024-12-12 20:12:50|202221.1|202131.1|202222.3|202132.3|202222.3|202132.3|202221.1|202131.1|2
1734034380000|2024-12-12 20:13:00|202222.1|202132.1|202222.4|202132.4|202229.9|202156.8|202206.8|202130.1|18
1734034390000|2024-12-12 20:13:10|202227.7|202137.7|202234.4|202144.4|202241.5|202153.9|202202.6|202137|20
1734034400000|2024-12-12 20:13:20|202234.3|202144.3|202244.7|202154.7|202248.4|202158.4|202232|202142|22
1734034410000|2024-12-12 20:13:30|202245.5|202155.5|202246.5|202156.5|202247.4|202157.4|202234|202144|31
1734034420000|2024-12-12 20:13:40|202246.8|202156.8|202243.4|202153.4|202249.1|202159.1|202240.4|202150.4|25
1734034430000|2024-12-12 20:13:50|202244.6|202154.6|202240.7|202150.7|202246.9|202156.9|202236.6|202146.6|11
1734034440000|2024-12-12 20:14:00|202240.9|202150.9|202243.2|202153.2|202244.3|202154.3|202236.6|202146.6|12
1734034450000|2024-12-12 20:14:10|202246.5|202156.5|202243.2|202153.2|202248.8|202158.8|202243.2|202153.2|12
1734034460000|2024-12-12 20:14:20|202244.4|202154.4|202244.8|202154.8|202244.8|202154.8|202243.8|202153.8|4
1734034470000|2024-12-12 20:14:30|202245.2|202155.2|202265.6|202175.6|202269.5|202179.5|202245.2|202155.2|21
1734034480000|2024-12-12 20:14:40|202273.9|202183.9|202268.2|202178.2|202273.9|202183.9|202263|202173|16
1734034490000|2024-12-12 20:14:50|202268.4|202178.4|202263.7|202173.7|202273.2|202183.2|202262.4|202172.4|13
1734034500000|2024-12-12 20:15:00|202263.2|202173.2|202234.6|202144.6|202263.2|202173.2|202233.5|202143.5|19
1734034510000|2024-12-12 20:15:10|202233|202143|202233.7|202143.7|202235.6|202145.6|202229.6|202139.6|13
1734034520000|2024-12-12 20:15:20|202234.6|202144.6|202227.2|202137.2|202239.6|202149.6|202224|202134|19
1734034530000|2024-12-12 20:15:30|202226.4|202136.4|202215.4|202125.4|202226.4|202136.4|202207.1|202117.1|5
1734034540000|2024-12-12 20:15:40|202212.7|202122.7|202204.3|202114.3|202216.4|202126.4|202200.2|202110.2|16
1734034550000|2024-12-12 20:15:50|202204|202114|202203.8|202113.8|202204.3|202114.3|202203.8|202113.8|7
1734034560000|2024-12-12 20:16:00|202203.4|202113.4|202194.1|202104.1|202203.4|202113.4|202193.5|202103.5|13
1734034570000|2024-12-12 20:16:10|202195.6|202105.6|202193.7|202103.7|202196.8|202106.8|202192.8|202102.8|10
1734034580000|2024-12-12 20:16:20|202192.4|202102.4|202203.4|202113.4|202203.4|202113.4|202191.3|202101.3|13
1734034590000|2024-12-12 20:16:30|202201.8|202111.8|202198.8|202108.8|202201.8|202111.8|202194.1|202104.1|10
1734034600000|2024-12-12 20:16:40|202196.9|202106.9|202192.2|202102.2|202196.9|202106.9|202192.2|202102.2|12
1734034610000|2024-12-12 20:16:50|202194.2|202104.2|202195.8|202105.8|202196.3|202106.3|202193|202103|11
1734034620000|2024-12-12 20:17:00|202195.1|202105.1|202198|202108|202198.1|202108.1|202193.9|202103.9|12
1734034630000|2024-12-12 20:17:10|202196.5|202106.5|202195.8|202105.8|202198.3|202108.3|202192.2|202102.2|14
1734034640000|2024-12-12 20:17:20|202194.1|202104.1|202188.5|202098.5|202196|202106|202185.1|202095.1|12
1734034650000|2024-12-12 20:17:30|202187.9|202097.9|202173.3|202083.3|202187.9|202097.9|202171.9|202081.9|7
1734034660000|2024-12-12 20:17:40|202175.7|202085.7|202168.9|202078.9|202182.9|202092.9|202158.6|202068.6|23
1734034670000|2024-12-12 20:17:50|202167.5|202077.5|202155.2|202105.2|202177.4|202105.2|202149.9|202077.1|23
1734034680000|2024-12-12 20:18:00|202155|202105|202151.5|202101.5|202155.7|202105.7|202149|202099|13
1734034690000|2024-12-12 20:18:10|202153.4|202103.4|202137.8|202087.8|202156.1|202106.1|202136.2|202086.2|18
1734034700000|2024-12-12 20:18:20|202136.6|202086.6|202124.3|202074.3|202142.8|202092.8|202124.1|202074.1|14
1734034710000|2024-12-12 20:18:30|202131.5|202081.5|202168|202078|202169.9|202093.8|202131.5|202075.2|12
1734034720000|2024-12-12 20:18:40|202168.4|202078.4|202167|202077|202168.4|202078.4|202163.3|202073.3|7
1734034730000|2024-12-12 20:18:50|202167.2|202077.2|202163.7|202113.7|202175.4|202119.3|202163.7|202075.5|9
1734034740000|2024-12-12 20:19:00|202162.6|202112.6|202167.3|202117.3|202167.3|202117.3|202162.6|202112.6|4
1734034750000|2024-12-12 20:19:10|202135|202085|202153.3|202063.3|202153.3|202085|202129.3|202063.3|20
1734034760000|2024-12-12 20:19:20|202151.7|202061.7|202155|202065|202155|202079.6|202129.6|202057.6|9
1734034770000|2024-12-12 20:19:30|202154.6|202064.6|202168.3|202078.3|202174.1|202084.1|202154.6|202064.6|15
1734034780000|2024-12-12 20:19:40|202169.8|202079.8|202170.1|202080.1|202170.1|202080.1|202169.8|202079.8|2
1734034790000|2024-12-12 20:19:50|202169.6|202079.6|202170.8|202080.8|202170.8|202080.8|202169.6|202079.6|3
1734034800000|2024-12-12 20:20:00|202170.3|202080.3|202169.7|202079.7|202173.3|202083.3|202168.3|202078.3|19
1734034810000|2024-12-12 20:20:10|202169.5|202079.5|202172.5|202082.5|202172.8|202082.8|202167.7|202077.7|9
1734034820000|2024-12-12 20:20:20|202171.8|202081.8|202172|202082|202172.6|202082.6|202170.9|202080.9|9
1734034830000|2024-12-12 20:20:30|202172.3|202082.3|202174|202084|202178.1|202088.1|202170.2|202080.2|19
1734034840000|2024-12-12 20:20:40|202177.2|202087.2|202174.7|202084.7|202177.2|202104|202153.1|202081.1|21
1734034850000|2024-12-12 20:20:50|202173.7|202083.7|202163.9|202113.9|202183|202117.8|202156.3|202083.7|20
1734034860000|2024-12-12 20:21:00|202164.1|202114.1|202151.6|202101.6|202177.5|202114.6|202151.6|202079.8|27
1734034870000|2024-12-12 20:21:10|202153.6|202103.6|202157|202107|202158.4|202108.4|202149.7|202099.7|25
1734034880000|2024-12-12 20:21:20|202154.6|202104.6|202162.2|202112.2|202163.9|202113.9|202154.6|202104.6|19
1734034890000|2024-12-12 20:21:30|202162.8|202112.8|202162.4|202112.4|202165|202115|202158.2|202108.2|24
1734034900000|2024-12-12 20:21:40|202158.3|202108.3|202167.7|202117.7|202167.7|202117.7|202158.3|202108.3|23
1734034910000|2024-12-12 20:21:50|202167.9|202117.9|202165|202115|202172.7|202122.7|202161.5|202111.5|22
1734034920000|2024-12-12 20:22:00|202170.5|202120.5|202168.3|202118.3|202170.8|202120.8|202159.5|202109.5|17
1734034930000|2024-12-12 20:22:10|202167.3|202117.3|202165.5|202115.5|202168|202118|202161.5|202111.5|10
1734034940000|2024-12-12 20:22:20|202167|202117|202169.8|202119.8|202171.1|202121.1|202166.5|202116.5|13
1734034950000|2024-12-12 20:22:30|202171|202121|202172.8|202122.8|202173.9|202123.9|202167.5|202117.5|12
1734034960000|2024-12-12 20:22:40|202171.9|202121.9|202170.5|202120.5|202172.4|202122.4|202169.5|202119.5|9
1734034970000|2024-12-12 20:22:50|202170.7|202120.7|202167|202117|202170.7|202120.7|202165.1|202115.1|6
1734034980000|2024-12-12 20:23:00|202166.4|202116.4|202168.8|202118.8|202170.4|202120.4|202166.2|202116.2|11
1734034990000|2024-12-12 20:23:10|202168.2|202118.2|202172.7|202122.7|202173.3|202123.3|202167.6|202117.6|8
1734035000000|2024-12-12 20:23:20|202171.3|202121.3|202160.8|202110.8|202171.3|202121.3|202158.4|202108.4|17
1734035010000|2024-12-12 20:23:30|202163.2|202113.2|202161.8|202111.8|202169.7|202119.7|202159.4|202109.4|15
1734035020000|2024-12-12 20:23:40|202163|202113|202163|202113|202167.5|202117.5|202158.9|202108.9|21
1734035030000|2024-12-12 20:23:50|202163.2|202113.2|202173.5|202123.5|202173.5|202123.5|202158.3|202108.3|18
1734035040000|2024-12-12 20:24:00|202181.5|202131.5|202275.1|202185.1|202284.7|202217.1|202178.6|202128.6|19
1734035050000|2024-12-12 20:24:10|202275|202185|202279.6|202189.6|202281.3|202191.3|202275|202185|16
1734035060000|2024-12-12 20:24:20|202283.1|202193.1|202277.5|202187.5|202283.1|202193.1|202277.2|202187.2|13
1734035070000|2024-12-12 20:24:30|202280.4|202190.4|202279.7|202189.7|202284.5|202194.5|202278.8|202188.8|14
1734035080000|2024-12-12 20:24:40|202279.6|202189.6|202274|202184|202280.7|202190.7|202274|202184|12
1734035090000|2024-12-12 20:24:50|202274.1|202184.1|202278.9|202188.9|202282.7|202192.7|202274.1|202184.1|18
1734035100000|2024-12-12 20:25:00|202290|202200|202287.1|202197.1|202290|202200|202281.3|202191.3|27
1734035110000|2024-12-12 20:25:10|202287.9|202197.9|202283.6|202193.6|202289.2|202199.2|202280.5|202190.5|16
1734035120000|2024-12-12 20:25:20|202281.9|202191.9|202276.5|202186.5|202281.9|202191.9|202276.5|202186.5|9
1734035130000|2024-12-12 20:25:30|202276.6|202186.6|202282.2|202192.2|202282.2|202192.2|202276.6|202186.6|8
1734035140000|2024-12-12 20:25:40|202281.4|202191.4|202280.8|202190.8|202281.4|202191.4|202280.8|202190.8|2
1734035150000|2024-12-12 20:25:50|202285.7|202195.7|202278.9|202188.9|202285.7|202195.7|202278.9|202188.9|8
1734035160000|2024-12-12 20:26:00|202276.4|202186.4|202282.2|202192.2|202282.2|202192.2|202276.4|202186.4|8
1734035170000|2024-12-12 20:26:10|202281.9|202191.9|202279.1|202189.1|202287.1|202197.1|202276.6|202186.6|5
1734035180000|2024-12-12 20:26:20|202280.6|202190.6|202279.9|202189.9|202283.2|202193.2|202279.9|202189.9|11
1734035190000|2024-12-12 20:26:30|202279.8|202189.8|202296.2|202206.2|202299.4|202209.4|202279.2|202189.2|14
1734035200000|2024-12-12 20:26:40|202297.5|202207.5|202279.7|202189.7|202299.9|202221.8|202270.9|202184.1|19
1734035210000|2024-12-12 20:26:50|202277.8|202187.8|202268.7|202178.7|202279|202189|202268.4|202178.4|11
1734035220000|2024-12-12 20:27:00|202267.6|202177.6|202266.1|202176.1|202267.8|202177.8|202266.1|202176.1|5
1734035230000|2024-12-12 20:27:10|202264.6|202174.6|202268.9|202178.9|202270.2|202180.2|202264|202174|14
1734035240000|2024-12-12 20:27:20|202272.1|202182.1|202273|202183|202274.8|202184.8|202272.1|202182.1|11
1734035250000|2024-12-12 20:27:30|202273.1|202183.1|202274.6|202184.6|202275.5|202185.5|202272.9|202182.9|6
1734035260000|2024-12-12 20:27:40|202273.7|202183.7|202276.5|202186.5|202276.5|202186.5|202273.7|202183.7|3
1734035270000|2024-12-12 20:27:50|202281.4|202191.4|202275.6|202185.6|202281.4|202191.4|202275.6|202185.6|2
1734035280000|2024-12-12 20:28:00|202282.7|202192.7|202252.8|202162.8|202304|202214|202249.3|202159.3|20
1734035290000|2024-12-12 20:28:10|202251.2|202161.2|202256.8|202166.8|202256.8|202166.8|202251.2|202161.2|21
1734035300000|2024-12-12 20:28:20|202255.2|202165.2|202263.2|202173.2|202266|202176|202255.2|202165.2|13
1734035310000|2024-12-12 20:28:30|202261.3|202171.3|202253.5|202163.5|202261.3|202171.3|202252.4|202162.4|20
1734035320000|2024-12-12 20:28:40|202253.9|202163.9|202248.4|202158.4|202253.9|202163.9|202246|202156|16
1734035330000|2024-12-12 20:28:50|202248.3|202158.3|202236.6|202146.6|202250.2|202160.2|202236.6|202146.6|11
1734035340000|2024-12-12 20:29:00|202238.4|202148.4|202239.2|202149.2|202240.7|202150.7|202235.6|202145.6|8
1734035350000|2024-12-12 20:29:10|202239.1|202149.1|202234.8|202144.8|202240.7|202150.7|202232.6|202142.6|14
1734035360000|2024-12-12 20:29:20|202236.8|202146.8|202233.2|202143.2|202236.8|202146.8|202232.2|202142.2|7
1734035370000|2024-12-12 20:29:30|202234.8|202144.8|202237.3|202147.3|202240.3|202150.3|202234.8|202144.8|14
1734035380000|2024-12-12 20:29:40|202237.2|202147.2|202246.4|202156.4|202248|202158|202236.6|202146.6|18
1734035390000|2024-12-12 20:29:50|202248|202158|202259.2|202169.2|202262.8|202172.8|202242.9|202152.9|21
1734035400000|2024-12-12 20:30:00|202260.6|202170.6|202257.9|202167.9|202270.3|202180.3|202257.9|202167.9|17
1734035410000|2024-12-12 20:30:10|202258.5|202168.5|202258.7|202168.7|202260.5|202170.5|202258.5|202168.5|9
1734035420000|2024-12-12 20:30:20|202258.6|202168.6|202259.6|202169.6|202261.2|202171.2|202258.6|202168.6|6
1734035430000|2024-12-12 20:30:30|202258.8|202168.8|202241.7|202151.7|202258.8|202168.8|202229.9|202139.9|17
1734035440000|2024-12-12 20:30:40|202239.5|202149.5|202220.9|202130.9|202239.5|202149.5|202220.9|202130.9|12
1734035450000|2024-12-12 20:30:50|202219.8|202129.8|202217.1|202127.1|202219.8|202129.8|202203.5|202113.5|21
1734035460000|2024-12-12 20:31:00|202214.7|202124.7|202217.6|202127.6|202219.5|202129.5|202212.2|202122.2|25
1734035470000|2024-12-12 20:31:10|202217.5|202127.5|202225.4|202135.4|202226.2|202136.2|202217.5|202127.5|12
1734035480000|2024-12-12 20:31:20|202226.8|202136.8|202228|202138|202230.9|202140.9|202224.2|202134.2|19
1734035490000|2024-12-12 20:31:30|202226.5|202136.5|202223|202133|202226.5|202136.5|202220.6|202130.6|9
1734035500000|2024-12-12 20:31:40|202222.2|202132.2|202226.9|202136.9|202228.2|202138.2|202222.2|202132.2|7
1734035510000|2024-12-12 20:31:50|202225.6|202135.6|202231.8|202141.8|202234.3|202144.3|202225.6|202135.6|14
1734035520000|2024-12-12 20:32:00|202233.1|202143.1|202220.1|202170.1|202257.5|202186.2|202216.7|202143.1|26
1734035530000|2024-12-12 20:32:10|202219.3|202169.3|202221.6|202171.6|202224.9|202174.9|202216.3|202166.3|23
1734035540000|2024-12-12 20:32:20|202221.9|202171.9|202241.9|202151.9|202241.9|202175.1|202219.4|202151.9|14
1734035550000|2024-12-12 20:32:30|202239.8|202149.8|202228|202138|202239.8|202149.8|202227.3|202137.3|17
1734035560000|2024-12-12 20:32:40|202228.1|202138.1|202234.6|202144.6|202238.4|202148.4|202228.1|202138.1|12
1734035570000|2024-12-12 20:32:50|202235.6|202145.6|202232.7|202142.7|202236|202146|202230.4|202140.4|11
1734035580000|2024-12-12 20:33:00|202231|202141|202230.9|202140.9|202233.1|202143.1|202228.9|202138.9|7
1734035590000|2024-12-12 20:33:10|202229.3|202139.3|202230.5|202140.5|202231.9|202141.9|202225|202135|10
1734035600000|2024-12-12 20:33:20|202231.3|202141.3|202229.8|202139.8|202232.8|202142.8|202229.8|202139.8|11
1734035610000|2024-12-12 20:33:30|202232.8|202142.8|202230.7|202140.7|202233.6|202143.6|202229.3|202139.3|13
1734035620000|2024-12-12 20:33:40|202232.2|202142.2|202236|202146|202236|202146|202232.2|202142.2|9
1734035630000|2024-12-12 20:33:50|202234.1|202144.1|202227.7|202137.7|202234.1|202144.1|202217.3|202127.3|19
1734035640000|2024-12-12 20:34:00|202227.5|202137.5|202228.5|202138.5|202233|202143|202226.4|202136.4|12
1734035650000|2024-12-12 20:34:10|202228.9|202138.9|202232.7|202142.7|202234.8|202144.8|202227.4|202137.4|21
1734035660000|2024-12-12 20:34:20|202230.5|202140.5|202229.6|202139.6|202234.5|202144.5|202229.6|202139.6|10
1734035670000|2024-12-12 20:34:30|202231.2|202141.2|202227|202137|202231.2|202141.2|202226.2|202136.2|8
1734035680000|2024-12-12 20:34:40|202227.2|202137.2|202232|202142|202232.8|202142.8|202226.8|202136.8|16
1734035690000|2024-12-12 20:34:50|202232.8|202142.8|202242.9|202152.9|202242.9|202152.9|202224.3|202134.3|19
1734035700000|2024-12-12 20:35:00|202241.9|202151.9|202250.2|202160.2|202253|202163|202241.9|202151.9|24
1734035710000|2024-12-12 20:35:10|202252.8|202162.8|202250.2|202160.2|202256|202166|202245.1|202155.1|21
1734035720000|2024-12-12 20:35:20|202251.4|202161.4|202245.1|202155.1|202252.1|202162.1|202242.6|202152.6|13
1734035730000|2024-12-12 20:35:30|202245.7|202155.7|202245.6|202155.6|202246.5|202156.5|202240.5|202150.5|17
1734035740000|2024-12-12 20:35:40|202247.6|202157.6|202235.7|202145.7|202247.6|202157.6|202230.8|202140.8|17
1734035750000|2024-12-12 20:35:50|202235.4|202145.4|202240.2|202150.2|202240.2|202150.2|202234|202144|7
1734035760000|2024-12-12 20:36:00|202241.7|202151.7|202245.3|202155.3|202246.2|202156.2|202230.8|202140.8|24
1734035770000|2024-12-12 20:36:10|202243.7|202153.7|202258|202168|202259.4|202169.4|202243.7|202153.7|24
1734035780000|2024-12-12 20:36:20|202256|202166|202277.6|202187.6|202279.2|202189.2|202256|202166|16
1734035790000|2024-12-12 20:36:30|202274.2|202184.2|202282.4|202192.4|202286.6|202196.6|202274.2|202184.2|20
1734035800000|2024-12-12 20:36:40|202284.7|202194.7|202277|202187|202285.1|202195.1|202276.8|202186.8|21
1734035810000|2024-12-12 20:36:50|202279.7|202189.7|202284.1|202194.1|202286.7|202196.7|202276.7|202186.7|30
1734035820000|2024-12-12 20:37:00|202282.3|202192.3|202293.3|202203.3|202296.1|202206.1|202280.4|202190.4|22
1734035830000|2024-12-12 20:37:10|202295.4|202205.4|202306|202216|202306.7|202216.7|202295.4|202205.4|18
1734035840000|2024-12-12 20:37:20|202304.7|202214.7|202304.5|202214.5|202306.3|202216.3|202302.8|202212.8|12
1734035850000|2024-12-12 20:37:30|202302.3|202212.3|202306.7|202216.7|202310|202220|202302.3|202212.3|21
1734035860000|2024-12-12 20:37:40|202306.9|202216.9|202305.7|202215.7|202313.1|202223.1|202305.7|202215.7|12
1734035870000|2024-12-12 20:37:50|202311.3|202221.3|202308.5|202218.5|202311.3|202221.3|202305.6|202215.6|7
1734035880000|2024-12-12 20:38:00|202313.8|202223.8|202308|202218|202313.8|202223.8|202306.3|202216.3|4
1734035890000|2024-12-12 20:38:10|202310.2|202220.2|202310.3|202220.3|202317|202227|202307.1|202217.1|12
1734035900000|2024-12-12 20:38:20|202313.4|202223.4|202312.4|202222.4|202318.1|202228.1|202310.9|202220.9|17
1734035910000|2024-12-12 20:38:30|202312.6|202222.6|202312.1|202222.1|202315.5|202225.5|202311.2|202221.2|9
1734035920000|2024-12-12 20:38:40|202311.6|202221.6|202312.4|202222.4|202315.4|202225.4|202311.6|202221.6|10
1734035930000|2024-12-12 20:38:50|202310.8|202220.8|202307.5|202217.5|202313.7|202223.7|202307.5|202217.5|24
1734035940000|2024-12-12 20:39:00|202310|202220|202304.2|202214.2|202310|202220|202302.5|202212.5|17
1734035950000|2024-12-12 20:39:10|202303|202213|202308.4|202218.4|202311.7|202221.7|202300.4|202210.4|12
1734035960000|2024-12-12 20:39:20|202308.6|202218.6|202304.9|202214.9|202312.9|202222.9|202304.1|202214.1|10
1734035970000|2024-12-12 20:39:30|202304.5|202214.5|202309.1|202219.1|202310.4|202220.4|202304.3|202214.3|7
1734035980000|2024-12-12 20:39:40|202308.3|202218.3|202304.8|202214.8|202308.3|202218.3|202303.9|202213.9|13
1734035990000|2024-12-12 20:39:50|202304|202214|202286.1|202196.1|202306.8|202216.8|202282.8|202192.8|19
1734036000000|2024-12-12 20:40:00|202285.7|202195.7|202285.2|202195.2|202286.7|202196.7|202284|202194|15
1734036010000|2024-12-12 20:40:10|202284.8|202194.8|202280|202190|202286.6|202196.6|202275.7|202185.7|21
1734036020000|2024-12-12 20:40:20|202277.3|202187.3|202286.7|202196.7|202300.7|202210.7|202277.1|202187.1|14
1734036030000|2024-12-12 20:40:30|202286.3|202196.3|202286.5|202196.5|202296.9|202206.9|202282.9|202192.9|16
1734036040000|2024-12-12 20:40:40|202286.7|202196.7|202279.6|202189.6|202297.4|202207.4|202279.6|202189.6|15
1734036050000|2024-12-12 20:40:50|202278.6|202188.6|202280.9|202190.9|202282|202192|202276.6|202186.6|14
1734036060000|2024-12-12 20:41:00|202280.4|202190.4|202281|202191|202283.2|202193.2|202280|202190|7
1734036070000|2024-12-12 20:41:10|202280.6|202190.6|202282.2|202192.2|202291.7|202201.7|202280.6|202190.6|24
1734036080000|2024-12-12 20:41:20|202281.1|202191.1|202300.5|202210.5|202300.5|202231.9|202280|202191.1|21
1734036090000|2024-12-12 20:41:30|202297.8|202207.8|202304.6|202214.6|202304.6|202214.6|202297.8|202207.8|10
1734036100000|2024-12-12 20:41:40|202304.2|202214.2|202310.6|202220.6|202310.6|202220.6|202302.8|202212.8|20
1734036110000|2024-12-12 20:41:50|202313|202223|202304.7|202214.7|202319.7|202229.7|202304.7|202214.7|30
1734036120000|2024-12-12 20:42:00|202304.4|202214.4|202303.9|202213.9|202309.9|202219.9|202301.9|202211.9|18
1734036130000|2024-12-12 20:42:10|202303.3|202213.3|202300.3|202210.3|202305.8|202215.8|202300.2|202210.2|14
1734036140000|2024-12-12 20:42:20|202298.7|202208.7|202280.4|202190.4|202298.7|202208.7|202277.7|202187.7|29
1734036150000|2024-12-12 20:42:30|202283.2|202193.2|202284|202194|202287.7|202197.7|202280.2|202190.2|22
1734036160000|2024-12-12 20:42:40|202286.4|202196.4|202288.3|202198.3|202292.5|202202.5|202286.2|202196.2|16
1734036170000|2024-12-12 20:42:50|202288.1|202198.1|202265.8|202215.8|202289.2|202216.7|202263.8|202193.9|19
1734036180000|2024-12-12 20:43:00|202267|202217|202262.6|202212.6|202274.3|202224.3|202259.6|202209.6|19
1734036190000|2024-12-12 20:43:10|202264.2|202214.2|202269.5|202219.5|202270.9|202220.9|202263.7|202213.7|19
1734036200000|2024-12-12 20:43:20|202274.4|202224.4|202266.4|202216.4|202279.1|202229.1|202262.8|202212.8|29
1734036210000|2024-12-12 20:43:30|202266.1|202216.1|202266.6|202216.6|202267.4|202217.4|202264.5|202214.5|15
1734036220000|2024-12-12 20:43:40|202268.4|202218.4|202262.2|202212.2|202269.8|202219.8|202259.1|202209.1|17
1734036230000|2024-12-12 20:43:50|202262|202212|202274.5|202184.5|202275.7|202212.7|202250|202184.5|27
1734036240000|2024-12-12 20:44:00|202273.2|202183.2|202269.2|202179.2|202277.1|202187.1|202268.6|202178.6|14
1734036250000|2024-12-12 20:44:10|202268.4|202178.4|202273.3|202183.3|202273.3|202183.3|202268.4|202178.4|12
1734036260000|2024-12-12 20:44:20|202249.4|202199.4|202248.5|202198.5|202254.8|202204.8|202248.5|202198.5|14
1734036270000|2024-12-12 20:44:30|202248.7|202198.7|202268.2|202178.2|202272.6|202198.7|202248.7|202178.2|6
1734036280000|2024-12-12 20:44:40|202268.5|202178.5|202271.5|202181.5|202271.5|202181.5|202267.4|202177.4|7
1734036290000|2024-12-12 20:44:50|202271.2|202181.2|202269.4|202179.4|202279.4|202216.2|202254.6|202179.4|17
1734036300000|2024-12-12 20:45:00|202269.5|202179.5|202268.9|202178.9|202271.7|202181.7|202267.6|202177.6|8
1734036310000|2024-12-12 20:45:10|202268.8|202178.8|202268.3|202178.3|202268.8|202178.8|202266.6|202176.6|8
1734036320000|2024-12-12 20:45:20|202267.1|202177.1|202266.2|202176.2|202270.3|202180.3|202266.2|202176.2|13
1734036330000|2024-12-12 20:45:30|202268.2|202178.2|202278.5|202188.5|202278.5|202188.5|202268.2|202178.2|8
1734036340000|2024-12-12 20:45:40|202278.2|202188.2|202270.9|202180.9|202284.5|202194.5|202270.9|202180.9|13
1734036350000|2024-12-12 20:45:50|202271.3|202181.3|202277|202187|202277.2|202187.2|202271.1|202181.1|12
1734036360000|2024-12-12 20:46:00|202275.6|202185.6|202275.6|202185.6|202275.6|202185.6|202273.3|202183.3|4
1734036370000|2024-12-12 20:46:10|202275.9|202185.9|202269|202179|202280.8|202190.8|202269|202179|8
1734036380000|2024-12-12 20:46:20|202268.9|202178.9|202268.6|202178.6|202271.8|202181.8|202265.9|202175.9|9
1734036390000|2024-12-12 20:46:30|202268.9|202178.9|202276.2|202186.2|202280.8|202190.8|202268.5|202178.5|13
1734036400000|2024-12-12 20:46:40|202276.7|202186.7|202278.2|202188.2|202286.1|202196.1|202275.5|202185.5|17
1734036410000|2024-12-12 20:46:50|202278.3|202188.3|202269.6|202179.6|202279.5|202189.5|202269.6|202179.6|18
1734036420000|2024-12-12 20:47:00|202269.5|202179.5|202269.9|202179.9|202269.9|202179.9|202269.3|202179.3|12
1734036430000|2024-12-12 20:47:10|202267.4|202177.4|202265.4|202175.4|202270.4|202180.4|202265.4|202175.4|6
1734036440000|2024-12-12 20:47:20|202267.8|202177.8|202268.2|202178.2|202268.2|202178.2|202267.8|202177.8|4
1734036450000|2024-12-12 20:47:30|202268.1|202178.1|202267.5|202177.5|202268.1|202178.1|202267.5|202177.5|2
1734036460000|2024-12-12 20:47:40|202267.6|202177.6|202270.3|202180.3|202270.9|202180.9|202267.6|202177.6|10
1734036470000|2024-12-12 20:47:50|202269.5|202179.5|202269.6|202179.6|202271.5|202181.5|202269.5|202179.5|3
1734036480000|2024-12-12 20:48:00|202269.7|202179.7|202267.1|202177.1|202276.1|202186.1|202266.8|202176.8|10
1734036490000|2024-12-12 20:48:10|202267.2|202177.2|202267.2|202177.2|202269.2|202179.2|202266.8|202176.8|6
1734036500000|2024-12-12 20:48:20|202267.4|202177.4|202271.1|202181.1|202271.1|202181.1|202267.4|202177.4|11
1734036510000|2024-12-12 20:48:30|202274.6|202184.6|202279.3|202189.3|202279.7|202189.7|202270.2|202180.2|12
1734036520000|2024-12-12 20:48:40|202274.1|202184.1|202278.8|202188.8|202283.8|202193.8|202274|202184|11
1734036530000|2024-12-12 20:48:50|202281.3|202191.3|202282.9|202192.9|202287.7|202197.7|202280.3|202190.3|7
1734036540000|2024-12-12 20:49:00|202280.6|202190.6|202269.1|202179.1|202280.6|202190.6|202265.4|202175.4|12
1734036550000|2024-12-12 20:49:10|202269|202179|202267.8|202177.8|202274.2|202184.2|202265.9|202175.9|14
1734036560000|2024-12-12 20:49:20|202267.9|202177.9|202278.7|202188.7|202282.2|202192.2|202267.9|202177.9|19
1734036570000|2024-12-12 20:49:30|202282.2|202192.2|202293.4|202203.4|202296.5|202206.5|202279.4|202189.4|13
1734036580000|2024-12-12 20:49:40|202293.6|202203.6|202294.3|202204.3|202301.3|202211.3|202291.1|202201.1|10
1734036590000|2024-12-12 20:49:50|202293.5|202203.5|202293.8|202203.8|202294.3|202204.3|202290.9|202200.9|14
1734036600000|2024-12-12 20:50:00|202292.3|202202.3|202295.7|202205.7|202302.2|202212.2|202291.9|202201.9|9
1734036610000|2024-12-12 20:50:10|202298.7|202208.7|202300.4|202210.4|202302.3|202212.3|202293.3|202203.3|18
1734036620000|2024-12-12 20:50:20|202302.3|202212.3|202293|202203|202302.3|202212.3|202292.9|202202.9|10
1734036630000|2024-12-12 20:50:30|202295.5|202205.5|202299.4|202209.4|202301.3|202211.3|202295.5|202205.5|4
1734036640000|2024-12-12 20:50:40|202304|202214|202298.6|202208.6|202304|202214|202298.6|202208.6|16
1734036650000|2024-12-12 20:50:50|202303.5|202213.5|202299.8|202209.8|202303.5|202213.5|202299.8|202209.8|6
1734036660000|2024-12-12 20:51:00|202300.1|202210.1|202354.8|202264.8|202357.5|202292.5|202299.8|202209.8|21
1734036670000|2024-12-12 20:51:10|202356.6|202266.6|202351.7|202261.7|202359.7|202269.7|202351.7|202261.7|12
1734036680000|2024-12-12 20:51:20|202351.5|202261.5|202349.5|202259.5|202353.4|202263.4|202347.2|202257.2|11
1734036690000|2024-12-12 20:51:30|202348.7|202258.7|202347.8|202257.8|202350.7|202260.7|202345.8|202255.8|17
1734036700000|2024-12-12 20:51:40|202346.6|202256.6|202330.4|202240.4|202351.5|202261.5|202329.8|202239.8|17
1734036710000|2024-12-12 20:51:50|202327.7|202237.7|202330.3|202240.3|202330.4|202240.4|202327.7|202237.7|3
1734036720000|2024-12-12 20:52:00|202327.9|202237.9|202321.8|202231.8|202327.9|202237.9|202315.6|202225.6|17
1734036730000|2024-12-12 20:52:10|202320.9|202230.9|202319.9|202229.9|202327.9|202237.9|202319.6|202229.6|13
1734036740000|2024-12-12 20:52:20|202320|202230|202310.1|202220.1|202321.8|202231.8|202308.3|202218.3|9
1734036750000|2024-12-12 20:52:30|202310.9|202220.9|202310.4|202220.4|202311.7|202221.7|202306.4|202216.4|17
1734036760000|2024-12-12 20:52:40|202310.6|202220.6|202309.8|202219.8|202310.8|202220.8|202306.6|202216.6|17
1734036770000|2024-12-12 20:52:50|202309.6|202219.6|202310.1|202220.1|202311.2|202221.2|202309.6|202219.6|10
1734036780000|2024-12-12 20:53:00|202311.4|202221.4|202316|202226|202321.1|202231.1|202310.1|202220.1|23
1734036790000|2024-12-12 20:53:10|202316.4|202226.4|202317.6|202227.6|202319.3|202229.3|202315.7|202225.7|15
1734036800000|2024-12-12 20:53:20|202320.7|202230.7|202315.9|202225.9|202321.6|202231.6|202315.9|202225.9|10
1734036810000|2024-12-12 20:53:30|202316.1|202226.1|202310.9|202220.9|202322.1|202232.1|202310.5|202220.5|13
1734036820000|2024-12-12 20:53:40|202311.3|202221.3|202312.6|202222.6|202314|202224|202311.3|202221.3|21
1734036830000|2024-12-12 20:53:50|202312.2|202222.2|202314|202224|202314.2|202224.2|202311.4|202221.4|10
1734036840000|2024-12-12 20:54:00|202313.4|202223.4|202313.7|202223.7|202313.8|202223.8|202313.4|202223.4|8
1734036850000|2024-12-12 20:54:10|202316.1|202226.1|202310.4|202220.4|202316.1|202226.1|202310|202220|14
1734036860000|2024-12-12 20:54:20|202310.2|202220.2|202311.1|202221.1|202314.8|202224.8|202309.7|202219.7|19
1734036870000|2024-12-12 20:54:30|202311|202221|202310.8|202220.8|202311|202221|202310.7|202220.7|6
1734036880000|2024-12-12 20:54:40|202310.5|202220.5|202306.9|202216.9|202314|202224|202305.9|202215.9|21
1734036890000|2024-12-12 20:54:50|202307.3|202217.3|202306.9|202216.9|202307.3|202217.3|202306.9|202216.9|2
1734036900000|2024-12-12 20:55:00|202307.4|202217.4|202289.4|202199.4|202307.4|202217.4|202281.7|202191.7|28
1734036910000|2024-12-12 20:55:10|202289.6|202199.6|202286|202196|202290|202200|202282.9|202192.9|25
1734036920000|2024-12-12 20:55:20|202286.3|202196.3|202294|202204|202297|202207|202281.3|202191.3|25
1734036930000|2024-12-12 20:55:30|202294.2|202204.2|202296|202206|202297.5|202207.5|202294.2|202204.2|9
1734036940000|2024-12-12 20:55:40|202296.2|202206.2|202296.5|202206.5|202296.7|202206.7|202295.2|202205.2|11
1734036950000|2024-12-12 20:55:50|202296|202206|202296.1|202206.1|202298.7|202208.7|202294.9|202204.9|5
1734036960000|2024-12-12 20:56:00|202299.5|202209.5|202300.6|202210.6|202302.1|202212.1|202296.5|202206.5|17
1734036970000|2024-12-12 20:56:10|202301.1|202211.1|202301.6|202211.6|202304.6|202214.6|202299.9|202209.9|8
1734036980000|2024-12-12 20:56:20|202305.4|202215.4|202297.4|202207.4|202305.4|202215.4|202296.5|202206.5|8
1734036990000|2024-12-12 20:56:30|202301|202211|202308.3|202218.3|202310.4|202220.4|202297.5|202207.5|15
1734037000000|2024-12-12 20:56:40|202310.3|202220.3|202303.3|202213.3|202321.2|202231.2|202303.3|202213.3|24
1734037010000|2024-12-12 20:56:50|202303.9|202213.9|202303.8|202213.8|202305.4|202215.4|202301.6|202211.6|16
1734037020000|2024-12-12 20:57:00|202304|202214|202309.5|202219.5|202309.5|202219.5|202303.3|202213.3|11
1734037030000|2024-12-12 20:57:10|202308.6|202218.6|202306.9|202216.9|202308.6|202218.6|202300.8|202210.8|13
1734037040000|2024-12-12 20:57:20|202305.1|202215.1|202306.7|202216.7|202306.7|202216.7|202302.4|202212.4|7
1734037050000|2024-12-12 20:57:30|202309.3|202219.3|202296.3|202206.3|202311.5|202221.5|202291.7|202201.7|26
1734037060000|2024-12-12 20:57:40|202294.4|202204.4|202300|202210|202313.4|202223.4|202294.4|202204.4|26
1734037070000|2024-12-12 20:57:50|202302.6|202212.6|202298.4|202208.4|202305.5|202215.5|202296.7|202206.7|19
1734037080000|2024-12-12 20:58:00|202302.2|202212.2|202294.7|202204.7|202308.5|202218.5|202294.7|202204.7|23
1734037090000|2024-12-12 20:58:10|202294.8|202204.8|202296.5|202206.5|202299.1|202209.1|202294.5|202204.5|12
1734037100000|2024-12-12 20:58:20|202296.7|202206.7|202299.8|202209.8|202300|202210|202296.1|202206.1|22
1734037110000|2024-12-12 20:58:30|202296.6|202206.6|202306.3|202216.3|202309.9|202219.9|202296.3|202206.3|18
1734037120000|2024-12-12 20:58:40|202324.4|202234.4|202316.2|202226.2|202324.4|202234.4|202315.4|202225.4|22
1734037130000|2024-12-12 20:58:50|202317.8|202227.8|202320.3|202230.3|202320.3|202230.3|202316.2|202226.2|13
1734037140000|2024-12-12 20:59:00|202319.6|202229.6|202319.5|202229.5|202322.4|202232.4|202317.4|202227.4|20
1734037150000|2024-12-12 20:59:10|202319.2|202229.2|202322.1|202232.1|202322.4|202232.4|202317.9|202227.9|18
1734037160000|2024-12-12 20:59:20|202324.1|202234.1|202333|202243|202347.2|202257.2|202324.1|202234.1|17
1734037170000|2024-12-12 20:59:30|202333.3|202243.3|202335.8|202245.8|202335.8|202245.8|202333.3|202243.3|3
1734037180000|2024-12-12 20:59:40|202341.2|202251.2|202321.6|202231.6|202341.7|202251.7|202321.4|202231.4|12
1734037190000|2024-12-12 20:59:50|202320.2|202230.2|202314.2|202224.2|202320.5|202230.5|202314|202224|10
1734037200000|2024-12-12 21:00:00|202316.5|202226.5|202311.9|202221.9|202317.5|202227.5|202311.9|202221.9|6
1734037210000|2024-12-12 21:00:10|202314.9|202224.9|202321.3|202231.3|202322.3|202232.3|202314|202224|15
1734037220000|2024-12-12 21:00:20|202324.9|202234.9|202334.7|202244.7|202342.8|202252.8|202320.7|202230.7|11
1734037230000|2024-12-12 21:00:30|202336.1|202246.1|202334.3|202244.3|202337.5|202247.5|202332.8|202242.8|17
1734037240000|2024-12-12 21:00:40|202341.2|202251.2|202335|202245|202341.2|202251.2|202335|202245|3
1734037250000|2024-12-12 21:00:50|202335.3|202245.3|202338.2|202248.2|202338.2|202248.2|202335.3|202245.3|3
1734037260000|2024-12-12 21:01:00|202341|202251|202343.8|202253.8|202351.2|202261.2|202338.6|202248.6|11
1734037270000|2024-12-12 21:01:10|202344.4|202254.4|202338.9|202248.9|202344.4|202254.4|202338.6|202248.6|6
1734037280000|2024-12-12 21:01:20|202338.1|202248.1|202338.7|202248.7|202342.2|202252.2|202335.7|202245.7|6
1734037290000|2024-12-12 21:01:30|202342.5|202252.5|202335.2|202245.2|202342.5|202252.5|202335.2|202245.2|5
1734037300000|2024-12-12 21:01:40|202336.5|202246.5|202335.5|202245.5|202336.5|202246.5|202335.5|202245.5|2
1734037310000|2024-12-12 21:01:50|202339.7|202249.7|202337|202247|202339.7|202249.7|202337|202247|2
1734037320000|2024-12-12 21:02:00|202339.4|202249.4|202337.7|202247.7|202341.2|202251.2|202336.9|202246.9|12
1734037330000|2024-12-12 21:02:10|202338.1|202248.1|202337.3|202247.3|202347.8|202257.8|202336.2|202246.2|10
1734037340000|2024-12-12 21:02:20|202335.6|202245.6|202337|202247|202337.1|202247.1|202335.6|202245.6|3
1734037350000|2024-12-12 21:02:30|202342|202252|202385.8|202295.8|202387.8|202297.8|202340.8|202250.8|16
1734037360000|2024-12-12 21:02:40|202384.6|202294.6|202358.5|202268.5|202386.6|202296.6|202358.5|202268.5|14
1734037370000|2024-12-12 21:02:50|202360.5|202270.5|202358.9|202268.9|202371.6|202281.6|202356.5|202266.5|15
1734037380000|2024-12-12 21:03:00|202362.8|202272.8|202363.5|202273.5|202364.1|202274.1|202358.9|202268.9|10
1734037390000|2024-12-12 21:03:10|202359.6|202269.6|202362.7|202272.7|202362.7|202272.7|202359.2|202269.2|9
1734037400000|2024-12-12 21:03:20|202359.5|202269.5|202359.5|202269.5|202359.5|202269.5|202359.5|202269.5|1
1734037420000|2024-12-12 21:03:40|202358.3|202268.3|202358.3|202268.3|202358.3|202268.3|202358.3|202268.3|1
1734037440000|2024-12-12 21:04:00|202354.6|202264.6|202361.8|202271.8|202364.6|202274.6|202354.6|202264.6|9
1734037450000|2024-12-12 21:04:10|202360.9|202270.9|202363.2|202273.2|202371.4|202281.4|202353.6|202263.6|16
1734037460000|2024-12-12 21:04:20|202360.8|202270.8|202360.8|202270.8|202360.8|202270.8|202360.7|202270.7|3
1734037470000|2024-12-12 21:04:30|202363.3|202273.3|202360.4|202270.4|202363.3|202273.3|202357|202267|4
1734037490000|2024-12-12 21:04:50|202362.9|202272.9|202360.5|202270.5|202362.9|202272.9|202360.5|202270.5|2
1734037500000|2024-12-12 21:05:00|202357.1|202267.1|202360.5|202270.5|202360.5|202270.5|202357.1|202267.1|2
1734037510000|2024-12-12 21:05:10|202363|202273|202360.5|202270.5|202363|202273|202360.5|202270.5|2
1734037520000|2024-12-12 21:05:20|202360.2|202270.2|202358.9|202268.9|202360.5|202270.5|202358.9|202268.9|4
1734037530000|2024-12-12 21:05:30|202353.6|202263.6|202358.8|202268.8|202359.1|202269.1|202353.6|202263.6|7
1734037540000|2024-12-12 21:05:40|202358.5|202268.5|202354.7|202264.7|202358.8|202268.8|202354.7|202264.7|3
1734037550000|2024-12-12 21:05:50|202354.3|202264.3|202354.3|202264.3|202354.3|202264.3|202354.3|202264.3|1
1734037560000|2024-12-12 21:06:00|202355|202265|202354.7|202264.7|202355.2|202265.2|202354.1|202264.1|7
1734037570000|2024-12-12 21:06:10|202357.8|202267.8|202357.8|202267.8|202357.8|202267.8|202357.8|202267.8|1
1734037580000|2024-12-12 21:06:20|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|1
1734037590000|2024-12-12 21:06:30|202355.8|202265.8|202352.4|202262.4|202355.8|202265.8|202352.4|202262.4|2
1734037600000|2024-12-12 21:06:40|202353.6|202263.6|202353.4|202263.4|202353.6|202263.6|202352.6|202262.6|3
1734037620000|2024-12-12 21:07:00|202353.6|202263.6|202343.4|202253.4|202353.6|202263.6|202343.4|202253.4|5
1734037630000|2024-12-12 21:07:10|202352.4|202262.4|202388.9|202298.9|202389.9|202299.9|202352.4|202262.4|15
1734037640000|2024-12-12 21:07:20|202384.3|202294.3|202356.9|202266.9|202385.7|202295.7|202352.4|202262.4|15
1734037650000|2024-12-12 21:07:30|202356.5|202266.5|202347.7|202257.7|202356.5|202266.5|202347.6|202257.6|12
1734037660000|2024-12-12 21:07:40|202347.6|202257.6|202346.1|202256.1|202348|202258|202343.7|202253.7|7
1734037670000|2024-12-12 21:07:50|202343.6|202253.6|202341.5|202251.5|202343.6|202253.6|202340.9|202250.9|6
1734037680000|2024-12-12 21:08:00|202343.7|202253.7|202345.5|202255.5|202348.7|202258.7|202342.7|202252.7|13
1734037690000|2024-12-12 21:08:10|202344.1|202254.1|202367.2|202277.2|202370.5|202280.5|202344.1|202254.1|15
1734037700000|2024-12-12 21:08:20|202365.7|202275.7|202355.5|202265.5|202371.5|202281.5|202355.5|202265.5|9
1734037710000|2024-12-12 21:08:30|202357.1|202267.1|202351.2|202261.2|202358|202268|202348|202258|10
1734037720000|2024-12-12 21:08:40|202348.2|202258.2|202346.1|202256.1|202349.4|202259.4|202344.7|202254.7|11
1734037730000|2024-12-12 21:08:50|202346.7|202256.7|202346.1|202256.1|202346.7|202256.7|202346.1|202256.1|3
1734037740000|2024-12-12 21:09:00|202344.1|202254.1|202330.5|202240.5|202344.1|202254.1|202317.9|202227.9|11
1734037750000|2024-12-12 21:09:10|202332.2|202242.2|202336.3|202246.3|202337.9|202247.9|202330.5|202240.5|31
1734037760000|2024-12-12 21:09:20|202336.7|202246.7|202334.4|202244.4|202336.7|202246.7|202328.7|202238.7|21
1734037770000|2024-12-12 21:09:30|202334.1|202244.1|202336.4|202246.4|202337.9|202247.9|202331.9|202241.9|25
1734037780000|2024-12-12 21:09:40|202329.5|202239.5|202337.1|202247.1|202337.1|202247.1|202309.4|202219.4|20
1734037790000|2024-12-12 21:09:50|202337.5|202247.5|202316.7|202226.7|202337.5|202247.5|202312.5|202222.5|6
1734037800000|2024-12-12 21:10:00|202316.8|202226.8|202313.3|202223.3|202316.8|202226.8|202309.7|202219.7|5
1734037810000|2024-12-12 21:10:10|202318.9|202228.9|202314.8|202224.8|202338.4|202248.4|202312|202222|8
1734037820000|2024-12-12 21:10:20|202314.7|202224.7|202314.7|202224.7|202314.7|202224.7|202314.7|202224.7|1
1734037830000|2024-12-12 21:10:30|202310.4|202220.4|202293.7|202203.7|202310.4|202220.4|202287.9|202197.9|10
1734037840000|2024-12-12 21:10:40|202293.5|202203.5|202294.2|202204.2|202294.6|202204.6|202290.7|202200.7|7
1734037850000|2024-12-12 21:10:50|202294|202204|202292.5|202202.5|202294.4|202204.4|202292.3|202202.3|7
1734037860000|2024-12-12 21:11:00|202293.3|202203.3|202297.4|202207.4|202297.4|202207.4|202293.1|202203.1|6
1734037870000|2024-12-12 21:11:10|202297.5|202207.5|202299.9|202209.9|202299.9|202209.9|202296.3|202206.3|3
1734037880000|2024-12-12 21:11:20|202299.2|202209.2|202297.3|202207.3|202299.2|202209.2|202297.3|202207.3|2
1734037890000|2024-12-12 21:11:30|202293.6|202203.6|202267.5|202177.5|202293.6|202203.6|202266.8|202176.8|5
1734037900000|2024-12-12 21:11:40|202271.4|202181.4|202260.3|202170.3|202271.4|202181.4|202258.2|202168.2|13
1734037920000|2024-12-12 21:12:00|202260.9|202170.9|202260.9|202170.9|202269|202179|202258|202168|5
1734037930000|2024-12-12 21:12:10|202261.7|202171.7|202281.2|202191.2|202284.3|202194.3|202261.7|202171.7|7
1734037940000|2024-12-12 21:12:20|202276.9|202186.9|202280.2|202190.2|202281.2|202191.2|202276.2|202186.2|6
1734037950000|2024-12-12 21:12:30|202275.7|202185.7|202279.2|202189.2|202279.3|202189.3|202274.9|202184.9|6
1734037960000|2024-12-12 21:12:40|202272.5|202182.5|202273.8|202183.8|202273.8|202183.8|202261.7|202171.7|6
1734037970000|2024-12-12 21:12:50|202273.9|202183.9|202275.7|202185.7|202277.8|202187.8|202273.5|202183.5|8
1734037980000|2024-12-12 21:13:00|202276.9|202186.9|202272.3|202182.3|202279.1|202189.1|202269.4|202179.4|11
1734037990000|2024-12-12 21:13:10|202268.9|202178.9|202273.3|202183.3|202273.3|202183.3|202265.7|202175.7|17
1734038000000|2024-12-12 21:13:20|202273.1|202183.1|202277.6|202187.6|202278.3|202188.3|202269.8|202179.8|11
1734038010000|2024-12-12 21:13:30|202273.3|202183.3|202257|202167|202275.7|202185.7|202245|202155|16
1734038020000|2024-12-12 21:13:40|202255.2|202165.2|202253.9|202163.9|202255.2|202165.2|202252.4|202162.4|7
1734038030000|2024-12-12 21:13:50|202249.2|202159.2|202253.4|202163.4|202261.3|202171.3|202249.2|202159.2|16
1734038040000|2024-12-12 21:14:00|202252.4|202162.4|202240.2|202150.2|202257.8|202167.8|202230.4|202140.4|17
1734038050000|2024-12-12 21:14:10|202240.1|202150.1|202256.7|202166.7|202259.1|202169.1|202240.1|202150.1|22
1734038060000|2024-12-12 21:14:20|202257.8|202167.8|202223.7|202133.7|202258|202168|202221.8|202131.8|14
1734038070000|2024-12-12 21:14:30|202226|202136|202223.7|202133.7|202229.6|202139.6|202219.7|202129.7|14
1734038080000|2024-12-12 21:14:40|202218.9|202128.9|202218.9|202128.9|202227.2|202137.2|202217.5|202127.5|14
1734038090000|2024-12-12 21:14:50|202219.5|202129.5|202222.6|202132.6|202223.7|202133.7|202219.5|202129.5|5
1734038100000|2024-12-12 21:15:00|202222.5|202132.5|202218.6|202128.6|202231.5|202141.5|202213.8|202123.8|18
1734038110000|2024-12-12 21:15:10|202220.7|202130.7|202219.4|202129.4|202224.4|202134.4|202215|202125|21
1734038120000|2024-12-12 21:15:20|202221.6|202131.6|202220.7|202130.7|202221.6|202131.6|202204.6|202114.6|16
1734038130000|2024-12-12 21:15:30|202219.5|202129.5|202262.3|202172.3|202270.6|202180.6|202218.6|202128.6|20
1734038140000|2024-12-12 21:15:40|202264|202174|202260.2|202170.2|202264.8|202174.8|202257.3|202167.3|19
1734038150000|2024-12-12 21:15:50|202260.5|202170.5|202262.9|202172.9|202262.9|202172.9|202256.5|202166.5|16
1734038160000|2024-12-12 21:16:00|202260.4|202170.4|202267.6|202177.6|202270.1|202180.1|202259.3|202169.3|14
1734038170000|2024-12-12 21:16:10|202268.2|202178.2|202267.3|202177.3|202279.3|202189.3|202265|202175|15
1734038180000|2024-12-12 21:16:20|202264.8|202174.8|202253|202163|202275.5|202185.5|202253|202163|17
1734038190000|2024-12-12 21:16:30|202255.1|202165.1|202241.7|202151.7|202255.1|202165.1|202241.5|202151.5|16
1734038200000|2024-12-12 21:16:40|202241.1|202151.1|202238.5|202148.5|202243.1|202153.1|202233.8|202143.8|29
1734038210000|2024-12-12 21:16:50|202239.6|202149.6|202236.6|202146.6|202240.8|202150.8|202232.9|202142.9|9
1734038220000|2024-12-12 21:17:00|202236.5|202146.5|202236.1|202146.1|202237|202147|202235.3|202145.3|6
1734038230000|2024-12-12 21:17:10|202234.7|202144.7|202235.7|202145.7|202237.4|202147.4|202234.6|202144.6|9
1734038240000|2024-12-12 21:17:20|202234.9|202144.9|202236|202146|202237.7|202147.7|202234.9|202144.9|7
1734038250000|2024-12-12 21:17:30|202237.5|202147.5|202235|202145|202237.5|202147.5|202233.7|202143.7|3
1734038260000|2024-12-12 21:17:40|202235.4|202145.4|202221.9|202131.9|202237.8|202147.8|202221.3|202131.3|8
1734038270000|2024-12-12 21:17:50|202221.3|202131.3|202237.7|202147.7|202239.4|202149.4|202219|202129|21
1734038280000|2024-12-12 21:18:00|202234.2|202144.2|202240.4|202150.4|202247.8|202157.8|202233|202143|17
1734038290000|2024-12-12 21:18:10|202243.1|202153.1|202234.2|202144.2|202243.8|202153.8|202233.8|202143.8|11
1734038300000|2024-12-12 21:18:20|202230.4|202140.4|202232.5|202142.5|202237.4|202147.4|202230.4|202140.4|19
1734038310000|2024-12-12 21:18:30|202233|202143|202236|202146|202240.2|202150.2|202233|202143|11
1734038320000|2024-12-12 21:18:40|202238.2|202148.2|202237.2|202147.2|202239.2|202149.2|202233.6|202143.6|21
1734038330000|2024-12-12 21:18:50|202234.1|202144.1|202228.1|202138.1|202238.9|202148.9|202227.1|202137.1|21
1734038340000|2024-12-12 21:19:00|202231|202141|202227.5|202137.5|202231|202141|202227.2|202137.2|7
1734038350000|2024-12-12 21:19:10|202229.5|202139.5|202228.5|202138.5|202230.9|202140.9|202225.2|202135.2|13
1734038360000|2024-12-12 21:19:20|202228.9|202138.9|202228|202138|202231.5|202141.5|202227.6|202137.6|9
1734038370000|2024-12-12 21:19:30|202229.8|202139.8|202232|202142|202233.1|202143.1|202229.8|202139.8|3
1734038380000|2024-12-12 21:19:40|202232.7|202142.7|202232.5|202142.5|202234.6|202144.6|202231.7|202141.7|14
1734038390000|2024-12-12 21:19:50|202231.8|202141.8|202229.6|202139.6|202232.5|202142.5|202229.4|202139.4|15
1734038400000|2024-12-12 21:20:00|202229.5|202139.5|202236.4|202146.4|202241|202151|202229.2|202139.2|16
1734038410000|2024-12-12 21:20:10|202247.7|202157.7|202236.2|202146.2|202247.7|202157.7|202235.8|202145.8|10
1734038420000|2024-12-12 21:20:20|202235.8|202145.8|202235.9|202145.9|202237|202147|202235.8|202145.8|4
1734038430000|2024-12-12 21:20:30|202240.8|202150.8|202229.7|202139.7|202240.9|202150.9|202228.7|202138.7|12
1734038440000|2024-12-12 21:20:40|202230.2|202140.2|202234.8|202144.8|202234.8|202144.8|202229.2|202139.2|14
1734038450000|2024-12-12 21:20:50|202233.5|202143.5|202227.3|202137.3|202240.7|202150.7|202227.3|202137.3|22
1734038460000|2024-12-12 21:21:00|202227.6|202137.6|202227.6|202137.6|202227.8|202137.8|202227.3|202137.3|4
1734038470000|2024-12-12 21:21:10|202227.1|202137.1|202228.1|202138.1|202228.1|202138.1|202225.9|202135.9|5
1734038480000|2024-12-12 21:21:20|202228.3|202138.3|202228.9|202138.9|202230.8|202140.8|202228.3|202138.3|9
1734038490000|2024-12-12 21:21:30|202228.7|202138.7|202228.9|202138.9|202228.9|202138.9|202228.4|202138.4|4
1734038500000|2024-12-12 21:21:40|202228.5|202138.5|202229.4|202139.4|202229.4|202139.4|202227.7|202137.7|8
1734038510000|2024-12-12 21:21:50|202228.7|202138.7|202228.7|202138.7|202228.7|202138.7|202228.5|202138.5|3
1734038520000|2024-12-12 21:22:00|202228.5|202138.5|202225.5|202135.5|202228.5|202138.5|202225.5|202135.5|2
1734038530000|2024-12-12 21:22:10|202225.2|202135.2|202228.8|202138.8|202230.8|202140.8|202225.2|202135.2|8
1734038540000|2024-12-12 21:22:20|202229.6|202139.6|202229.4|202139.4|202232.2|202142.2|202226.8|202136.8|14
1734038550000|2024-12-12 21:22:30|202238.8|202148.8|202218.5|202128.5|202240.9|202150.9|202216.5|202126.5|20
1734038560000|2024-12-12 21:22:40|202219.8|202129.8|202218.9|202128.9|202219.8|202129.8|202218.7|202128.7|3
1734038570000|2024-12-12 21:22:50|202218.7|202128.7|202218.7|202128.7|202218.7|202128.7|202218.7|202128.7|1
1734038580000|2024-12-12 21:23:00|202218.9|202128.9|202218.9|202128.9|202218.9|202128.9|202218.9|202128.9|1
1734038590000|2024-12-12 21:23:10|202218.7|202128.7|202218.7|202128.7|202218.7|202128.7|202218.7|202128.7|1
1734038600000|2024-12-12 21:23:20|202198.8|202148.8|202198.8|202148.8|202198.8|202148.8|202198.8|202148.8|1
1734038620000|2024-12-12 21:23:40|202199.6|202149.6|202198.1|202148.1|202199.6|202149.6|202198.1|202148.1|4
1734038650000|2024-12-12 21:24:10|202199.7|202149.7|202197.8|202147.8|202199.7|202149.7|202197.8|202147.8|2
1734038670000|2024-12-12 21:24:30|202196.3|202146.3|202196.3|202146.3|202196.3|202146.3|202196.3|202146.3|1
1734038680000|2024-12-12 21:24:40|202201|202151|202198.3|202148.3|202201|202151|202198.3|202148.3|6
1734038690000|2024-12-12 21:24:50|202200.4|202150.4|202198.8|202148.8|202200.4|202150.4|202198.8|202148.8|11
1734038700000|2024-12-12 21:25:00|202199|202149|202197.8|202147.8|202201.3|202151.3|202197.6|202147.6|11
1734038710000|2024-12-12 21:25:10|202201.2|202151.2|202197.7|202147.7|202201.3|202151.3|202197.3|202147.3|14
1734038720000|2024-12-12 21:25:20|202200.9|202150.9|202198.1|202148.1|202201.2|202151.2|202197.6|202147.6|7
1734038730000|2024-12-12 21:25:30|202198.7|202148.7|202199.4|202149.4|202200.8|202150.8|202198.5|202148.5|17
1734038740000|2024-12-12 21:25:40|202199|202149|202197.4|202147.4|202201.6|202151.6|202197.4|202147.4|16
1734038750000|2024-12-12 21:25:50|202197.8|202147.8|202199|202149|202199.8|202149.8|202197.8|202147.8|9
1734038760000|2024-12-12 21:26:00|202198.6|202148.6|202198.2|202148.2|202200.6|202150.6|202197.8|202147.8|9
1734038770000|2024-12-12 21:26:10|202200.4|202150.4|202196.7|202146.7|202200.4|202150.4|202196.7|202146.7|10
1734038780000|2024-12-12 21:26:20|202196.8|202146.8|202196.5|202146.5|202196.8|202146.8|202196.2|202146.2|7
1734038790000|2024-12-12 21:26:30|202195.2|202145.2|202158.2|202068.2|202196.9|202146.9|202142.8|202061.1|25
1734038800000|2024-12-12 21:26:40|202158.7|202068.7|202152.8|202062.8|202159.8|202069.8|202149.7|202059.7|29
1734038810000|2024-12-12 21:26:50|202152.5|202062.5|202154.3|202064.3|202165.1|202075.1|202152.5|202062.5|14
1734038820000|2024-12-12 21:27:00|202158.6|202068.6|202154.4|202064.4|202158.6|202068.6|202151.3|202061.3|10
1734038830000|2024-12-12 21:27:10|202158|202068|202154.3|202064.3|202158|202068|202152.6|202062.6|7
1734038840000|2024-12-12 21:27:20|202158.4|202068.4|202148.2|202058.2|202158.4|202068.4|202146.8|202056.8|12
1734038850000|2024-12-12 21:27:30|202147.2|202057.2|202147.6|202057.6|202148.2|202058.2|202145.5|202055.5|8
1734038860000|2024-12-12 21:27:40|202148.8|202058.8|202148.8|202058.8|202148.8|202058.8|202146.5|202056.5|7
1734038870000|2024-12-12 21:27:50|202149.4|202059.4|202147.5|202057.5|202149.5|202059.5|202147.5|202057.5|3
1734038880000|2024-12-12 21:28:00|202147.2|202057.2|202147.6|202057.6|202147.6|202057.6|202147.2|202057.2|3
1734038890000|2024-12-12 21:28:10|202149.7|202059.7|202150.6|202060.6|202154.5|202064.5|202149.7|202059.7|8
1734038900000|2024-12-12 21:28:20|202148.6|202058.6|202148.6|202058.6|202148.6|202058.6|202148.6|202058.6|1
1734038920000|2024-12-12 21:28:40|202146.7|202056.7|202146.7|202056.7|202146.7|202056.7|202146.7|202056.7|1
1734038930000|2024-12-12 21:28:50|202149|202059|202154.9|202064.9|202154.9|202064.9|202148.5|202058.5|3
1734038940000|2024-12-12 21:29:00|202151.3|202061.3|202148.7|202058.7|202160|202070|202147.9|202057.9|11
1734038950000|2024-12-12 21:29:10|202149.3|202059.3|202156.9|202066.9|202157.4|202067.4|202149.3|202059.3|4
1734038960000|2024-12-12 21:29:20|202156.3|202066.3|202160.6|202070.6|202160.6|202070.6|202154.4|202064.4|7
1734038970000|2024-12-12 21:29:30|202159.9|202069.9|202150.3|202060.3|202159.9|202069.9|202149.1|202059.1|7
1734038980000|2024-12-12 21:29:40|202150.8|202060.8|202151.8|202061.8|202152.6|202062.6|202147.5|202057.5|7
1734038990000|2024-12-12 21:29:50|202155.8|202065.8|202159.2|202069.2|202160|202070|202153|202063|6
1734039000000|2024-12-12 21:30:00|202157.1|202067.1|202153.4|202063.4|202160.3|202070.3|202147.7|202057.7|21
1734039010000|2024-12-12 21:30:10|202157.9|202067.9|202159.8|202069.8|202159.8|202069.8|202155.1|202065.1|6
1734039020000|2024-12-12 21:30:20|202156|202066|202150.8|202060.8|202159.7|202069.7|202146.5|202056.5|19
1734039030000|2024-12-12 21:30:30|202153|202063|202161|202071|202161|202071|202148.5|202058.5|6
1734039040000|2024-12-12 21:30:40|202156.9|202066.9|202158.5|202068.5|202161.2|202071.2|202152.2|202062.2|7
1734039050000|2024-12-12 21:30:50|202156.5|202066.5|202151.8|202061.8|202159.3|202069.3|202150|202060|9
1734039060000|2024-12-12 21:31:00|202151.1|202061.1|202152.2|202062.2|202152.2|202062.2|202149.8|202059.8|6
1734039080000|2024-12-12 21:31:20|202150.6|202060.6|202150.6|202060.6|202150.6|202060.6|202150.6|202060.6|1
1734039090000|2024-12-12 21:31:30|202148.4|202058.4|202150.3|202060.3|202150.3|202060.3|202148.4|202058.4|2
1734039110000|2024-12-12 21:31:50|202146.6|202056.6|202146|202056|202148.6|202058.6|202146|202056|4
1734039120000|2024-12-12 21:32:00|202148.1|202058.1|202154.6|202064.6|202154.6|202064.6|202148.1|202058.1|3
1734039130000|2024-12-12 21:32:10|202151.4|202061.4|202154|202064|202154.1|202064.1|202151.4|202061.4|5
1734039140000|2024-12-12 21:32:20|202153.8|202063.8|202151.2|202061.2|202153.8|202063.8|202151.2|202061.2|2
1734039160000|2024-12-12 21:32:40|202153.1|202063.1|202153.1|202063.1|202153.1|202063.1|202153.1|202063.1|1
1734039190000|2024-12-12 21:33:10|202153.8|202063.8|202149.9|202059.9|202153.8|202063.8|202149.9|202059.9|3
1734039200000|2024-12-12 21:33:20|202150.5|202060.5|202150.5|202060.5|202150.5|202060.5|202150.5|202060.5|1
1734039220000|2024-12-12 21:33:40|202153.3|202063.3|202153.3|202063.3|202153.3|202063.3|202153.3|202063.3|1
1734039230000|2024-12-12 21:33:50|202152.3|202062.3|202152.4|202062.4|202152.4|202062.4|202149|202059|7
1734039270000|2024-12-12 21:34:30|202153.3|202063.3|202150.6|202060.6|202153.3|202063.3|202150.6|202060.6|2
1734039300000|2024-12-12 21:35:00|202148.2|202058.2|202148|202058|202148.5|202058.5|202145.7|202055.7|6
1734039330000|2024-12-12 21:35:30|202154|202064|202154|202064|202154|202064|202154|202064|1
1734039340000|2024-12-12 21:35:40|202159.3|202069.3|202159.9|202069.9|202160.6|202070.6|202155.9|202065.9|5
1734039350000|2024-12-12 21:35:50|202153.4|202063.4|202150.5|202060.5|202153.4|202063.4|202148.2|202058.2|5
1734039360000|2024-12-12 21:36:00|202156.3|202066.3|202156.5|202066.5|202157.7|202067.7|202154|202064|5
1734039370000|2024-12-12 21:36:10|202157.1|202067.1|202160.7|202070.7|202160.7|202070.7|202157.1|202067.1|2
1734039380000|2024-12-12 21:36:20|202163.3|202073.3|202153.9|202063.9|202163.3|202073.3|202153.9|202063.9|7
1734039390000|2024-12-12 21:36:30|202154.5|202064.5|202154.3|202064.3|202154.5|202064.5|202154.3|202064.3|2
1734039400000|2024-12-12 21:36:40|202154.1|202064.1|202154.1|202064.1|202154.1|202064.1|202154.1|202064.1|1
1734039420000|2024-12-12 21:37:00|202156.8|202066.8|202163.1|202073.1|202166.3|202076.3|202156.8|202066.8|4
1734039440000|2024-12-12 21:37:20|202157.2|202067.2|202163.1|202073.1|202163.1|202073.1|202157.2|202067.2|2
1734039450000|2024-12-12 21:37:30|202167|202077|202167|202077|202167|202077|202167|202077|1
1734039460000|2024-12-12 21:37:40|202158.3|202068.3|202158.3|202068.3|202158.3|202068.3|202158.3|202068.3|1
1734039470000|2024-12-12 21:37:50|202155.1|202065.1|202153.1|202063.1|202155.1|202065.1|202152|202062|4
1734039480000|2024-12-12 21:38:00|202155|202065|202161.5|202071.5|202161.5|202071.5|202155|202065|4
1734039490000|2024-12-12 21:38:10|202155.5|202065.5|202155.5|202065.5|202155.5|202065.5|202155.5|202065.5|1
1734039500000|2024-12-12 21:38:20|202153.4|202063.4|202153.4|202063.4|202153.4|202063.4|202153.4|202063.4|1
1734039530000|2024-12-12 21:38:50|202155.4|202065.4|202161.4|202071.4|202161.4|202071.4|202155.4|202065.4|2
1734039540000|2024-12-12 21:39:00|202159.4|202069.4|202169.9|202079.9|202169.9|202079.9|202153.6|202063.6|6
1734039550000|2024-12-12 21:39:10|202165.4|202075.4|202161.8|202071.8|202167.8|202077.8|202161|202071|11
1734039560000|2024-12-12 21:39:20|202164.9|202074.9|202162.5|202072.5|202164.9|202074.9|202162.5|202072.5|2
1734039580000|2024-12-12 21:39:40|202165.3|202075.3|202165|202075|202169.3|202079.3|202165|202075|6
1734039610000|2024-12-12 21:40:10|202168.1|202078.1|202162.6|202072.6|202168.1|202078.1|202157.3|202067.3|10
1734039630000|2024-12-12 21:40:30|202160.9|202070.9|202160.9|202070.9|202160.9|202070.9|202160.9|202070.9|1
1734039650000|2024-12-12 21:40:50|202163.2|202073.2|202161.2|202071.2|202163.2|202073.2|202161.2|202071.2|4
1734039660000|2024-12-12 21:41:00|202164.2|202074.2|202163.2|202073.2|202164.9|202074.9|202163.2|202073.2|3
1734039670000|2024-12-12 21:41:10|202166|202076|202172.3|202082.3|202175.4|202085.4|202166|202076|6
1734039680000|2024-12-12 21:41:20|202175.4|202085.4|202166.5|202076.5|202176.6|202086.6|202166.5|202076.5|13
1734039690000|2024-12-12 21:41:30|202164.7|202074.7|202165.1|202075.1|202165.1|202075.1|202164.7|202074.7|3
1734039700000|2024-12-12 21:41:40|202163.9|202073.9|202152.9|202062.9|202169.8|202079.8|202152.9|202062.9|13
1734039710000|2024-12-12 21:41:50|202150.5|202060.5|202153|202063|202153|202063|202149|202059|9
1734039720000|2024-12-12 21:42:00|202152.7|202062.7|202152.7|202062.7|202152.7|202062.7|202152.7|202062.7|1
1734039730000|2024-12-12 21:42:10|202153|202063|202152.7|202062.7|202153|202063|202152.7|202062.7|2
1734039740000|2024-12-12 21:42:20|202157.3|202067.3|202166.4|202076.4|202171.7|202081.7|202157.3|202067.3|6
1734039750000|2024-12-12 21:42:30|202165.9|202075.9|202166.8|202076.8|202173.3|202083.3|202165.9|202075.9|4
1734039760000|2024-12-12 21:42:40|202168.4|202078.4|202167|202077|202168.5|202078.5|202165.3|202075.3|10
1734039770000|2024-12-12 21:42:50|202166.2|202076.2|202169.4|202079.4|202172.5|202082.5|202166.2|202076.2|6
1734039780000|2024-12-12 21:43:00|202166.7|202076.7|202168.4|202078.4|202168.4|202078.4|202166.7|202076.7|2
1734039800000|2024-12-12 21:43:20|202167.2|202077.2|202178.1|202088.1|202183.6|202093.6|202165.5|202075.5|12
1734039810000|2024-12-12 21:43:30|202176.8|202086.8|202178.4|202088.4|202182.8|202092.8|202176.8|202086.8|4
1734039820000|2024-12-12 21:43:40|202178.5|202088.5|202177.8|202087.8|202183.8|202093.8|202177.6|202087.6|7
1734039830000|2024-12-12 21:43:50|202182.8|202092.8|202171|202081|202184.3|202094.3|202171|202081|19
1734039840000|2024-12-12 21:44:00|202170.3|202080.3|202164|202074|202186.3|202096.3|202161.6|202071.6|11
1734039850000|2024-12-12 21:44:10|202163.9|202073.9|202149.1|202059.1|202164|202074|202149.1|202059.1|9
1734039860000|2024-12-12 21:44:20|202150|202060|202149.8|202059.8|202150|202060|202148.8|202058.8|6
1734039870000|2024-12-12 21:44:30|202148.8|202058.8|202149.7|202059.7|202149.8|202059.8|202148.8|202058.8|4
1734039880000|2024-12-12 21:44:40|202153.4|202063.4|202142.9|202052.9|202164|202074|202142.9|202052.9|7
1734039890000|2024-12-12 21:44:50|202152.8|202062.8|202152.8|202062.8|202152.8|202062.8|202152.8|202062.8|1
1734039900000|2024-12-12 21:45:00|202153.1|202063.1|202153.1|202063.1|202153.1|202063.1|202153.1|202063.1|1
1734039940000|2024-12-12 21:45:40|202153.3|202063.3|202153.3|202063.3|202153.3|202063.3|202153.3|202063.3|1
1734039950000|2024-12-12 21:45:50|202154.3|202064.3|202154.3|202064.3|202154.3|202064.3|202154.3|202064.3|1
1734039960000|2024-12-12 21:46:00|202153.8|202063.8|202153.8|202063.8|202153.8|202063.8|202153.8|202063.8|1
1734039990000|2024-12-12 21:46:30|202151.4|202061.4|202149.6|202059.6|202151.4|202061.4|202148.8|202058.8|4
1734040000000|2024-12-12 21:46:40|202148.4|202058.4|202148.4|202058.4|202148.4|202058.4|202148.4|202058.4|1
1734040020000|2024-12-12 21:47:00|202149.8|202059.8|202144.6|202054.6|202150.7|202060.7|202139|202049|7
1734040030000|2024-12-12 21:47:10|202140.9|202050.9|202144.7|202054.7|202144.7|202054.7|202140.9|202050.9|2
1734040050000|2024-12-12 21:47:30|202143.4|202053.4|202143.4|202053.4|202143.4|202053.4|202143.4|202053.4|1
1734040060000|2024-12-12 21:47:40|202141.8|202051.8|202141.8|202051.8|202141.8|202051.8|202141.8|202051.8|1
1734040070000|2024-12-12 21:47:50|202137|202047|202137|202047|202137|202047|202137|202047|1
1734040080000|2024-12-12 21:48:00|202141.8|202051.8|202143.2|202053.2|202143.2|202053.2|202141.8|202051.8|2
1734040090000|2024-12-12 21:48:10|202139.7|202049.7|202142.2|202052.2|202142.2|202052.2|202139.7|202049.7|2
1734040110000|2024-12-12 21:48:30|202143|202053|202143|202053|202143|202053|202143|202053|1
1734040130000|2024-12-12 21:48:50|202146.2|202056.2|202152.8|202062.8|202152.8|202062.8|202146.2|202056.2|2
1734040140000|2024-12-12 21:49:00|202152.6|202062.6|202151|202061|202152.6|202062.6|202141.6|202051.6|5
1734040150000|2024-12-12 21:49:10|202145.2|202055.2|202144.9|202054.9|202151|202061|202137.1|202047.1|6
1734040160000|2024-12-12 21:49:20|202140.3|202050.3|202145.5|202055.5|202146.9|202056.9|202139.5|202049.5|10
1734040170000|2024-12-12 21:49:30|202142.1|202052.1|202142.1|202052.1|202142.1|202052.1|202142.1|202052.1|1
1734040180000|2024-12-12 21:49:40|202138.8|202048.8|202142.4|202052.4|202142.5|202052.5|202138.8|202048.8|3
1734040190000|2024-12-12 21:49:50|202142.8|202052.8|202153.3|202063.3|202153.3|202063.3|202138.6|202048.6|6
1734040200000|2024-12-12 21:50:00|202150|202060|202139.9|202049.9|202150|202060|202139.3|202049.3|8
1734040210000|2024-12-12 21:50:10|202139.2|202049.2|202144.1|202054.1|202144.1|202054.1|202139.2|202049.2|4
1734040230000|2024-12-12 21:50:30|202143.9|202053.9|202143.9|202053.9|202143.9|202053.9|202143.9|202053.9|1
1734040240000|2024-12-12 21:50:40|202140.6|202050.6|202141.4|202051.4|202141.4|202051.4|202140.6|202050.6|2
1734040250000|2024-12-12 21:50:50|202140|202050|202140|202050|202140|202050|202140|202050|1
1734040260000|2024-12-12 21:51:00|202140.4|202050.4|202140.4|202050.4|202140.4|202050.4|202140.4|202050.4|1
1734040270000|2024-12-12 21:51:10|202144.4|202054.4|202144.4|202054.4|202144.4|202054.4|202144.4|202054.4|1
1734040290000|2024-12-12 21:51:30|202144.2|202054.2|202141.7|202051.7|202144.2|202054.2|202141.7|202051.7|2
1734040300000|2024-12-12 21:51:40|202141.8|202051.8|202141.8|202051.8|202141.8|202051.8|202141.8|202051.8|1
1734040310000|2024-12-12 21:51:50|202144.6|202054.6|202156.8|202066.8|202156.8|202066.8|202144.6|202054.6|5
1734040330000|2024-12-12 21:52:10|202156.1|202066.1|202146.1|202056.1|202156.1|202066.1|202139.6|202049.6|5
1734040340000|2024-12-12 21:52:20|202145.8|202055.8|202145.8|202055.8|202145.8|202055.8|202145.8|202055.8|1
1734040350000|2024-12-12 21:52:30|202140.3|202050.3|202143.1|202053.1|202143.1|202053.1|202140.3|202050.3|3
1734040370000|2024-12-12 21:52:50|202143|202053|202143|202053|202143|202053|202143|202053|1
1734040380000|2024-12-12 21:53:00|202136.9|202046.9|202144|202054|202144|202054|202136.9|202046.9|3
1734040390000|2024-12-12 21:53:10|202143.9|202053.9|202143.9|202053.9|202143.9|202053.9|202143.9|202053.9|1
1734040400000|2024-12-12 21:53:20|202137.2|202047.2|202142.3|202052.3|202142.3|202052.3|202137.2|202047.2|4
1734040420000|2024-12-12 21:53:40|202142.2|202052.2|202141.2|202051.2|202142.2|202052.2|202135|202045|5
1734040430000|2024-12-12 21:53:50|202136.4|202046.4|202142.1|202052.1|202142.1|202052.1|202136.4|202046.4|5
1734040440000|2024-12-12 21:54:00|202136.2|202046.2|202141.1|202051.1|202141.1|202051.1|202136.2|202046.2|3
1734040450000|2024-12-12 21:54:10|202142.5|202052.5|202142.4|202052.4|202142.5|202052.5|202142.4|202052.4|2
1734040460000|2024-12-12 21:54:20|202136.6|202046.6|202140.8|202050.8|202140.8|202050.8|202136.6|202046.6|5
1734040470000|2024-12-12 21:54:30|202141.6|202051.6|202146.9|202056.9|202146.9|202056.9|202131.5|202041.5|5
1734040480000|2024-12-12 21:54:40|202137.7|202047.7|202137.5|202047.5|202137.7|202047.7|202137.5|202047.5|2
1734040490000|2024-12-12 21:54:50|202138.3|202048.3|202138.4|202048.4|202138.4|202048.4|202134|202044|3
1734040500000|2024-12-12 21:55:00|202133.3|202043.3|202137.8|202047.8|202137.8|202047.8|202133.3|202043.3|4
1734040510000|2024-12-12 21:55:10|202133.5|202043.5|202134.6|202044.6|202135.3|202045.3|202132.1|202042.1|6
1734040520000|2024-12-12 21:55:20|202137.7|202047.7|202133.2|202043.2|202145.4|202055.4|202130.1|202040.1|10
1734040530000|2024-12-12 21:55:30|202133.1|202043.1|202138.7|202048.7|202138.7|202048.7|202133.1|202043.1|4
1734040540000|2024-12-12 21:55:40|202135.2|202045.2|202135.2|202045.2|202139.8|202049.8|202135.2|202045.2|3
1734040550000|2024-12-12 21:55:50|202139.8|202049.8|202139.8|202049.8|202139.8|202049.8|202139.8|202049.8|1
1734040560000|2024-12-12 21:56:00|202135.7|202045.7|202139|202049|202139.4|202049.4|202134.6|202044.6|8
1734040580000|2024-12-12 21:56:20|202134.5|202044.5|202131.6|202041.6|202140.3|202050.3|202131.6|202041.6|8
1734040590000|2024-12-12 21:56:30|202130|202040|202130.5|202040.5|202130.5|202040.5|202130|202040|2
1734040620000|2024-12-12 21:57:00|202127.4|202037.4|202190.3|201984.9|202190.8|202037.4|202127.4|201984.9|4
1734040640000|2024-12-12 21:57:20|202129.8|202039.8|202129.8|202039.8|202129.8|202039.8|202129.8|202039.8|1
1734040660000|2024-12-12 21:57:40|202127|202037|202237.5|201981.9|202240.7|202037|202119|201976.1|13
1734040670000|2024-12-12 21:57:50|202232.5|201986.5|202261|201975.6|202261|202008.4|202229.6|201975.6|25
1734040680000|2024-12-12 21:58:00|202254.4|201976.6|202249.7|201984.1|202260.4|201991.3|202241.9|201976.6|21
1734040690000|2024-12-12 21:58:10|202261.4|201989.7|202259.2|201979.7|202261.4|201990.6|202249.2|201978.5|18
1734040700000|2024-12-12 21:58:20|202252.4|201980.3|202247|201996.7|202259.2|201996.8|202247|201980.3|17
1734040710000|2024-12-12 21:58:30|202258|201990.2|202265.8|201992.2|202265.8|201998.6|202243.9|201984.2|19
1734040720000|2024-12-12 21:58:40|202268|201990|202264.6|201986|202268|201990.8|202262.6|201985|6
1734040730000|2024-12-12 21:58:50|202264.3|201986.2|202264.3|201986.2|202264.3|201986.2|202264.3|201986.2|1
1734040740000|2024-12-12 21:59:00|202264.6|201985.7|202249.7|201984.3|202267.1|201985.7|202249.3|201983.5|10
1734040750000|2024-12-12 21:59:10|202240.7|201972|202240.7|201972|202240.7|201972|202240.7|201972|1
1734040760000|2024-12-12 21:59:20|202240|201971.3|202240|201971.3|202240|201971.3|202240|201971.3|1
1734040770000|2024-12-12 21:59:30|202271.3|201961.3|202266.9|201956.9|202275.4|201965.4|202258.4|201948.4|19
1734040780000|2024-12-12 21:59:40|202266.2|201956.2|202271.8|201961.8|202272.3|201962.3|202263.1|201953.1|10
1734040790000|2024-12-12 21:59:50|202269.6|201959.6|202239.2|201930|202271.8|201961.8|202239.2|201930|16
1734040800000|2024-12-12 22:00:00|202320|202010|202320|202010|202320|202010|202320|202010|1
1734040830000|2024-12-12 22:00:30|202357.6|202047.6|202357.6|202047.6|202357.6|202047.6|202357.6|202047.6|1
1734040850000|2024-12-12 22:00:50|202362.3|202052.3|202362.3|202052.3|202362.3|202052.3|202362.3|202052.3|1
1734040900000|2024-12-12 22:01:40|202361.1|202051.1|202361.1|202051.1|202361.1|202051.1|202361.1|202051.1|1
1734040920000|2024-12-12 22:02:00|202414.4|202104.4|202414.4|202104.4|202414.4|202104.4|202414.4|202104.4|1
1734040990000|2024-12-12 22:03:10|202414.5|202104.5|202414.5|202104.5|202414.5|202104.5|202414.5|202104.5|1
1734041100000|2024-12-12 22:05:00|202447.4|202137.4|202447.4|202137.4|202447.4|202137.4|202447.4|202137.4|1
1734041150000|2024-12-12 22:05:50|202444.4|202134.4|202444.4|202134.4|202444.4|202134.4|202444.4|202134.4|1
1734041170000|2024-12-12 22:06:10|202382.2|202072.2|202382.2|202072.2|202382.2|202072.2|202382.2|202072.2|1
1734041230000|2024-12-12 22:07:10|202381.9|202071.9|202381.9|202071.9|202381.9|202071.9|202381.9|202071.9|1
1734041390000|2024-12-12 22:09:50|202372.3|202062.3|202372.3|202062.3|202372.3|202062.3|202372.3|202062.3|1
1734041400000|2024-12-12 22:10:00|202335.2|202025.2|202328.6|202018.6|202338.3|202028.3|202221.1|201911.1|7
1734041410000|2024-12-12 22:10:10|202328.5|202018.5|202328.5|202018.5|202328.5|202018.5|202328.5|202018.5|1
1734041420000|2024-12-12 22:10:20|202328.4|202018.4|202328.4|202018.4|202328.4|202018.4|202328.4|202018.4|1
1734041430000|2024-12-12 22:10:30|202332|202022|202332|202022|202332|202022|202332|202022|1
1734041440000|2024-12-12 22:10:40|202332.1|202022.1|202333.5|202023.5|202333.5|202023.5|202326.2|202016.2|3
1734041450000|2024-12-12 22:10:50|202323.8|202013.8|202333.2|202023.2|202333.2|202023.2|202323.8|202013.8|3
1734041460000|2024-12-12 22:11:00|202333.3|202023.3|202332.4|202022.4|202333.3|202023.3|202332.1|202022.1|5
1734041470000|2024-12-12 22:11:10|202325.3|202015.3|202325.8|202015.8|202325.8|202015.8|202325.3|202015.3|5
1734041480000|2024-12-12 22:11:20|202323.9|202013.9|202323.9|202013.9|202323.9|202013.9|202323.9|202013.9|1
1734041520000|2024-12-12 22:12:00|202330|202020|202330|202020|202330|202020|202330|202020|1
1734042090000|2024-12-12 22:21:30|202311|202001|202311|202001|202311|202001|202311|202001|1
1734042120000|2024-12-12 22:22:00|202310.9|202000.9|202310.9|202000.9|202310.9|202000.9|202310.9|202000.9|1
1734042430000|2024-12-12 22:27:10|202340|202030|202340|202030|202340|202030|202340|202030|1
1734042440000|2024-12-12 22:27:20|202311.9|202001.9|202311.9|202001.9|202311.9|202001.9|202311.9|202001.9|1
1734042560000|2024-12-12 22:29:20|202327.2|202017.2|202327.2|202017.2|202327.2|202017.2|202327.2|202017.2|1
1734042610000|2024-12-12 22:30:10|202346.5|202036.5|202342.5|202032.5|202346.5|202036.5|202327.2|202017.2|5
1734042620000|2024-12-12 22:30:20|202342.3|202032.3|202346.7|202036.7|202347.1|202037.1|202342.1|202032.1|5
1734042630000|2024-12-12 22:30:30|202346.5|202036.5|202346.5|202036.5|202346.5|202036.5|202346.5|202036.5|1
1734042640000|2024-12-12 22:30:40|202330|202020|202329.1|202019.1|202344.5|202034.5|202329.1|202019.1|3
1734042660000|2024-12-12 22:31:00|202344.6|202034.6|202344.6|202034.6|202344.6|202034.6|202344.6|202034.6|1
1734042670000|2024-12-12 22:31:10|202344.5|202034.5|202344.5|202034.5|202344.5|202034.5|202344.5|202034.5|1
1734042950000|2024-12-12 22:35:50|202362.6|202052.6|202362.6|202052.6|202362.6|202052.6|202362.6|202052.6|1
1734043010000|2024-12-12 22:36:50|202340.3|202030.3|202340.3|202030.3|202340.3|202030.3|202340.3|202030.3|1
1734043120000|2024-12-12 22:38:40|202344.1|202034.1|202344.1|202034.1|202344.1|202034.1|202344.1|202034.1|1
1734043150000|2024-12-12 22:39:10|202328.9|202018.9|202328.9|202018.9|202328.9|202018.9|202328.9|202018.9|1
1734043180000|2024-12-12 22:39:40|202328.7|202018.7|202328.7|202018.7|202328.7|202018.7|202328.7|202018.7|1
1734043320000|2024-12-12 22:42:00|202344|202034|202344|202034|202344|202034|202344|202034|1
1734043360000|2024-12-12 22:42:40|202343.8|202033.8|202344.1|202034.1|202344.1|202034.1|202343.8|202033.8|2
1734043380000|2024-12-12 22:43:00|202329.1|202019.1|202331.3|202021.3|202331.3|202021.3|202329.1|202019.1|2
1734043420000|2024-12-12 22:43:40|202331.8|202021.8|202331.8|202021.8|202331.8|202021.8|202331.8|202021.8|1
1734043430000|2024-12-12 22:43:50|202295.9|201985.9|202368.6|202058.6|202368.6|202058.6|202295.9|201985.9|2
1734043460000|2024-12-12 22:44:20|202352.2|202042.2|202218.6|201908.6|202352.2|202042.2|202197.3|201887.3|7
1734043470000|2024-12-12 22:44:30|202261.7|201951.7|202271.8|201961.8|202271.8|201961.8|202249.2|201939.2|10
1734043480000|2024-12-12 22:44:40|202272|201962|202315.3|202005.3|202316.8|202006.8|202272|201962|7
1734043490000|2024-12-12 22:44:50|202315.4|202005.4|202315.4|202005.4|202315.4|202005.4|202315.4|202005.4|1
1734043500000|2024-12-12 22:45:00|202315.3|202005.3|202315.3|202005.3|202315.3|202005.3|202315.3|202005.3|1
1734043510000|2024-12-12 22:45:10|202315.4|202005.4|202330|202020|202330|202020|202314.9|202004.9|3
1734043520000|2024-12-12 22:45:20|202322|202012|202326.4|202016.4|202347.6|202037.6|202307.1|201997.1|5
1734043530000|2024-12-12 22:45:30|202332.4|202022.4|202326|202016|202332.4|202022.4|202326|202016|7
1734043540000|2024-12-12 22:45:40|202325.9|202015.9|202325.9|202015.9|202325.9|202015.9|202325.9|202015.9|1
1734043550000|2024-12-12 22:45:50|202326.1|202016.1|202326.1|202016.1|202326.1|202016.1|202326.1|202016.1|1
1734043580000|2024-12-12 22:46:20|202331.9|202021.9|202331.9|202021.9|202331.9|202021.9|202331.9|202021.9|1
1734043730000|2024-12-12 22:48:50|202331.1|202021.1|202327.3|202017.3|202345.3|202035.3|202327.3|202017.3|3
1734043800000|2024-12-12 22:50:00|202317.2|202007.2|202327.2|202017.2|202327.2|202017.2|202317.2|202007.2|2
1734043850000|2024-12-12 22:50:50|202328.9|202018.9|202328.9|202018.9|202328.9|202018.9|202328.9|202018.9|1
1734044030000|2024-12-12 22:53:50|202316|202006|202316|202006|202316|202006|202316|202006|1
1734044080000|2024-12-12 22:54:40|202316.1|202006.1|202311.4|202001.4|202328.2|202018.2|202311.4|202001.4|3
1734044120000|2024-12-12 22:55:20|202311.5|202001.5|202311.5|202001.5|202311.5|202001.5|202311.5|202001.5|1
1734044220000|2024-12-12 22:57:00|202330.5|202020.5|202330.5|202020.5|202330.5|202020.5|202330.5|202020.5|1
1734044340000|2024-12-12 22:59:00|202336.5|202026.5|202336.5|202026.5|202336.5|202026.5|202336.5|202026.5|1
1734044350000|2024-12-12 22:59:10|202337.7|202027.7|202337.7|202027.7|202337.7|202027.7|202337.7|202027.7|1
1734044370000|2024-12-12 22:59:30|202337.4|202027.4|202337.4|202027.4|202337.4|202027.4|202337.4|202027.4|1
1734044380000|2024-12-12 22:59:40|202323|202013|202323|202013|202323|202013|202323|202013|1
1734044400000|2024-12-12 23:00:00|202320|202010|202324.7|202014.7|202324.8|202014.8|202316.7|202006.7|7
1734044410000|2024-12-12 23:00:10|202324.8|202014.8|202324.7|202014.7|202324.8|202014.8|202324.7|202014.7|6
1734044420000|2024-12-12 23:00:20|202324.8|202014.8|202322.3|202012.3|202324.8|202014.8|202313.8|202003.8|5
1734044430000|2024-12-12 23:00:30|202322.2|202012.2|202308.1|201998.1|202322.3|202012.3|202308.1|201998.1|5
1734044440000|2024-12-12 23:00:40|202279.5|201969.5|202280|201970|202280|201970|202279.5|201969.5|2
1734044450000|2024-12-12 23:00:50|202278.5|201968.5|202278|201968|202278.5|201968.5|202278|201968|2
1734044460000|2024-12-12 23:01:00|202276.5|201966.5|202326.3|202016.3|202330.2|202020.2|202276.5|201966.5|10
1734044470000|2024-12-12 23:01:10|202326.4|202016.4|202327.7|202017.7|202327.8|202017.8|202326.3|202016.3|8
1734044480000|2024-12-12 23:01:20|202327.6|202017.6|202328|202018|202328|202018|202327.6|202017.6|9
1734044490000|2024-12-12 23:01:30|202327.9|202017.9|202328|202018|202328|202018|202325.2|202015.2|7
1734044500000|2024-12-12 23:01:40|202327.5|202017.5|202327.5|202017.5|202327.5|202017.5|202327.5|202017.5|1
1734044510000|2024-12-12 23:01:50|202328|202018|202331|202021|202331|202021|202323|202013|4
1734044540000|2024-12-12 23:02:20|202329|202019|202329|202019|202329|202019|202329|202019|1
1734044570000|2024-12-12 23:02:50|202329.5|202019.5|202336.3|202026.3|202336.3|202026.3|202329|202019|3
1734044580000|2024-12-12 23:03:00|202325.8|202015.8|202321.6|202011.6|202325.8|202015.8|202321.5|202011.5|3
1734044600000|2024-12-12 23:03:20|202309.3|201999.3|202309.3|201999.3|202309.3|201999.3|202309.3|201999.3|1
1734044620000|2024-12-12 23:03:40|202308|201998|202329.2|202019.2|202337|202027|202301|201991|7
1734044630000|2024-12-12 23:03:50|202329.4|202019.4|202323.8|202013.8|202329.4|202019.4|202323.7|202013.7|3
1734044640000|2024-12-12 23:04:00|202323.7|202013.7|202323.7|202013.7|202323.7|202013.7|202323.7|202013.7|1
1734044650000|2024-12-12 23:04:10|202323.8|202013.8|202307.5|201997.5|202323.8|202013.8|202307.5|201997.5|2
1734044660000|2024-12-12 23:04:20|202309.2|201999.2|202309.2|201999.2|202309.2|201999.2|202309.2|201999.2|1
1734044670000|2024-12-12 23:04:30|202309.5|201999.5|202309.5|201999.5|202309.5|201999.5|202309.5|201999.5|1
1734044680000|2024-12-12 23:04:40|202323.7|202013.7|202324|202014|202324|202014|202323.7|202013.7|2
1734044690000|2024-12-12 23:04:50|202322.7|202012.7|202332.6|202022.6|202332.6|202022.6|202322.7|202012.7|8
1734044700000|2024-12-12 23:05:00|202317.5|202007.5|202313.8|202003.8|202317.5|202007.5|202313.8|202003.8|2
1734044710000|2024-12-12 23:05:10|202313.7|202003.7|202316.8|202023.7|202321.8|202023.7|202313.7|202003.7|7
1734044720000|2024-12-12 23:05:20|202316.5|202024|202315.5|202024.7|202316.5|202024.7|202315.5|202024|5
1734044730000|2024-12-12 23:05:30|202294.3|202044.7|202294|202045|202294.3|202045|202294|202044.7|2
1734044750000|2024-12-12 23:05:50|202310.3|202029|202310.3|202029|202310.3|202029|202310.3|202029|1
1734044760000|2024-12-12 23:06:00|202310|202029.2|202307.5|202022.2|202310|202029.2|202307.5|202022.2|3
1734044780000|2024-12-12 23:06:20|202290.3|202036|202290.3|202036|202290.3|202036|202290.3|202036|1
1734044800000|2024-12-12 23:06:40|202288.3|202034.3|202287|202033|202288.3|202034.3|202287|202033|2
1734044810000|2024-12-12 23:06:50|202302.5|202017.5|202302.3|202017.7|202302.5|202017.7|202302.3|202017.5|3
1734044820000|2024-12-12 23:07:00|202302|202024.3|202293.9|202024.3|202302|202024.3|202293.9|202024.3|3
1734044830000|2024-12-12 23:07:10|202301.8|202017.7|202314|202004|202314|202018|202301.8|202004|3
1734044870000|2024-12-12 23:07:50|202301|202016|202301|202016|202301|202016|202301|202016|1
1734044880000|2024-12-12 23:08:00|202300|202017|202314|202004|202314|202017|202300|202004|2
1734044920000|2024-12-12 23:08:40|202300|202017|202273|202030.7|202300|202030.7|202273|202015|3
1734044940000|2024-12-12 23:09:00|202289.5|202013.2|202289.5|202013.2|202289.5|202013.2|202289.5|202013.2|1
1734044970000|2024-12-12 23:09:30|202273|202030.7|202273.3|202031.3|202273.3|202031.3|202273|202030.7|2
1734044980000|2024-12-12 23:09:40|202272.7|202031|202273|202030.7|202273|202031.3|202272.7|202030.7|3
1734044990000|2024-12-12 23:09:50|202272.7|202030.3|202289.5|202031|202289.5|202031|202272.7|202030.3|5
1734045000000|2024-12-12 23:10:00|202289|202013.5|202289|202013.2|202289|202013.5|202289|202013.2|2
1734045010000|2024-12-12 23:10:10|202288.8||202288.8||202288.8||202288.8||1
1734045020000|2024-12-12 23:10:20|202296.3|202030.7|202272|202031.7|202296.3|202033.3|202272|202021|6
1734045030000|2024-12-12 23:10:30|202271.7|202031.3|202280.2|202024.9|202280.2|202031.3|202271.7|202024.9|2
1734045040000|2024-12-12 23:10:40|202240.3|202065.9|202240.3|202065.9|202240.3|202065.9|202240.3|202065.9|1
1734045050000|2024-12-12 23:10:50|202240.5|202066.1|202240.5|202066.1|202241|202066.7|202240.5|202066.1|3
1734045060000|2024-12-12 23:11:00|202241|202066.7|202242.5|202068.4|202242.5|202068.4|202241|202066.7|3
1734045070000|2024-12-12 23:11:10|202274.7|202034.7|202274.7|202034.7|202274.7|202034.7|202274.7|202034.7|1
1734045080000|2024-12-12 23:11:20|202270.7|202038|202270.7|202038|202270.7|202038|202270.7|202038|1
1734045090000|2024-12-12 23:11:30|202268|202035.7|202239.4|202068.3|202268|202070.5|202239.4|202035.3|5
1734045100000|2024-12-12 23:11:40|202240.9|202069.7|202241.7|202070.3|202241.7|202070.5|202239.4|202068.3|7
1734045110000|2024-12-12 23:11:50|202239.6|202068.3|202240.2|202067.7|202241.7|202070.5|202239.4|202067.7|13
1734045120000|2024-12-12 23:12:00|202241.4|202069|202268|202035.3|202268|202069|202239.9|202035.3|5
1734045130000|2024-12-12 23:12:10|202267.7|202035.7|202267|202036|202267.7|202036|202267|202035.7|4
1734045140000|2024-12-12 23:12:20|202266.7||202266.7||202266.7||202266.7||1
1734045150000|2024-12-12 23:12:30|202236.9|202067|202236.9|202067|202236.9|202067|202236.9|202067|1
1734045160000|2024-12-12 23:12:40|202237.2|202067.6|202243.2|202073.8|202243.2|202073.8|202237.2|202067.6|8
1734045170000|2024-12-12 23:12:50|202241.4|202072.1|202243.7|202074.1|202245.2|202074.3|202241.4|202072.1|11
1734045180000|2024-12-12 23:13:00|202243.4|202074.3|202247|202075.3|202247|202075.3|202243.4|202074.3|2
1734045200000|2024-12-12 23:13:20|202283|202040.5|202283|202040.5|202283|202040.5|202283|202040.5|1
1734045210000|2024-12-12 23:13:30|202238.3|202084.1|202238.3|202084.1|202238.3|202084.1|202238.3|202084.1|1
1734045240000|2024-12-12 23:14:00|202294|202033|202294|202033|202294|202033|202294|202033|1
1734045260000|2024-12-12 23:14:20|202262.1|202059.7|202262.1|202059.7|202262.1|202059.7|202262.1|202059.7|1
1734045280000|2024-12-12 23:14:40|202262.5|202060.3|202265.4|202057.8|202265.9|202060.3|202261.8|202055|5
1734045300000|2024-12-12 23:15:00|202284.5|202042.5|202284.5|202042.5|202284.5|202042.5|202284.5|202042.5|1
1734045310000|2024-12-12 23:15:10|202297|202037|202297|202037|202297|202037|202297|202037|1
1734045320000|2024-12-12 23:15:20|202262.7|202060.5|202268.1|202062.5|202283.9|202075.8|202262.7|202060.2|10
1734045330000|2024-12-12 23:15:30|202267.8|202062.7|202267.8|202062.7|202267.8|202062.7|202267.8|202062.7|1
1734045350000|2024-12-12 23:15:50|202274.7|202069.6|202279.4|202076.1|202279.4|202076.1|202274.7|202069.6|2
1734045360000|2024-12-12 23:16:00|202279.2|202076.3|202279.2|202076.3|202279.2|202076.3|202279.2|202076.3|1
1734045370000|2024-12-12 23:16:10|202278.4|202075.5|202264.8|202062.6|202278.4|202075.5|202264.8|202062.6|2
1734045400000|2024-12-12 23:16:40|202280|202053.5|202280|202053.5|202280|202053.5|202280|202053.5|1
1734045420000|2024-12-12 23:17:00|202279.5|202054|202279.5|202054|202279.5|202054|202279.5|202054|1
1734045430000|2024-12-12 23:17:10|202266.8|202065.2|202266.8|202065.2|202266.8|202065.2|202266.8|202065.2|1
1734045440000|2024-12-12 23:17:20|202272.8|202071.2|202272.8|202071.2|202272.8|202071.2|202272.8|202071.2|1
1734045460000|2024-12-12 23:17:40|202287|202061.5|202287|202061.5|202287|202061.5|202287|202061.5|1
1734045470000|2024-12-12 23:17:50|202286.5||202286.5||202286.5||202286.5||1
1734045480000|2024-12-12 23:18:00|202273.8|202072.5|202274.2|202072.9|202274.2|202072.9|202273.8|202072.5|2
1734045500000|2024-12-12 23:18:20|202273.8|202072.7|202273.8|202072.7|202273.8|202072.7|202273.8|202072.7|1
1734045510000|2024-12-12 23:18:30|202286.5|202062|202286.5|202062|202286.5|202062|202286.5|202062|1
1734045540000|2024-12-12 23:19:00|202273.9|202072.8|202273.9|202072.8|202273.9|202072.8|202273.9|202072.8|1
1734045570000|2024-12-12 23:19:30|202286.5|202062|202286.5|202062|202286.5|202062|202286.5|202062|1
1734045590000|2024-12-12 23:19:50|202274.2|202073.1|202274.2|202073.1|202274.2|202073.1|202274.2|202073.1|1
1734045610000|2024-12-12 23:20:10|202274||202274||202274||202274||1
1734045620000|2024-12-12 23:20:20|202286|202062|202286|202062|202286|202062|202286|202062|1
1734045650000|2024-12-12 23:20:50|202275.4|202074.4|202275.4|202074.6|202275.4|202074.6|202275.4|202074.4|2
1734045680000|2024-12-12 23:21:20|202268.9|202074.4|202253.3|202091.2|202268.9|202124.7|202214.7|202074.4|3
1734045710000|2024-12-12 23:21:50|202286|202062.5|202254.2|202091.2|202291|202091.2|202245.9|202062.5|5
1734045720000|2024-12-12 23:22:00|202254.9|202092|202245.5|202083.6|202255.9|202093|202245.5|202083.6|4
1734045730000|2024-12-12 23:22:10|202250.3|202088.4|202247|202081.8|202253.8|202092.1|202247|202081.8|4
1734045740000|2024-12-12 23:22:20|202246.2|202080.9|202236.1|202074.2|202246.2|202080.9|202236.1|202074.2|2
1734045780000|2024-12-12 23:23:00|202266.5|202043.5|202266.5|202043.5|202266.5|202043.5|202266.5|202043.5|1
1734045790000|2024-12-12 23:23:10|202202|202112|202202|202112|202202|202112|202202|202112|1
1734045800000|2024-12-12 23:23:20|202207.1|202117.1|202244.1|202079.2|202244.1|202117.1|202207.1|202079.2|2
1734045810000|2024-12-12 23:23:30|202239.9|202075|202234.7|202072.5|202239.9|202075|202234.7|202072.5|2
1734045820000|2024-12-12 23:23:40|202241.2|202079|202246.7|202081.3|202246.7|202081.3|202241.2|202079|2
1734045850000|2024-12-12 23:24:10||202081||202081||202081||202081|1
1734045870000|2024-12-12 23:24:30|202285|202044|202277.5|202047|202285|202047|202277.5|202044|2
1734045880000|2024-12-12 23:24:40|202244|202078.3|202257.7|202064.5|202257.7|202078.3|202244|202064.5|2
1734045890000|2024-12-12 23:24:50|202246|202076.3|202246|202076.5|202246|202076.5|202246|202076.3|2
1734045900000|2024-12-12 23:25:00||202076.3||202076.5||202076.5||202076.3|2
1734045910000|2024-12-12 23:25:10|202281.5|202076.3|202281.5|202043|202281.5|202076.3|202281.5|202043|2
1734045920000|2024-12-12 23:25:20|202282|202043.5|202282|202043.5|202282|202043.5|202282|202043.5|2
1734045930000|2024-12-12 23:25:30|202246.1|202076.4|202246.1|202076.2|202246.1|202076.4|202246.1|202076.2|2
1734045950000|2024-12-12 23:25:50|202245.8|202076.4|202245.8|202076.4|202245.8|202076.4|202245.8|202076.4|1
1734045960000|2024-12-12 23:26:00|202281.5|202043.5|202281.5|202043.5|202281.5|202043.5|202281.5|202043.5|1
1734045970000|2024-12-12 23:26:10||202044||202044||202044||202044|1
1734045980000|2024-12-12 23:26:20|202286|202045|202286|202045|202286|202045|202286|202045|1
1734045990000|2024-12-12 23:26:30|202214.9|202124.9|202246.7|202076.8|202258.2|202124.9|202214.9|202076.8|4
1734046000000|2024-12-12 23:26:40||202077||202077||202077||202077|1
1734046020000|2024-12-12 23:27:00|202281.5|202044.5|202281.5|202044|202281.5|202044.5|202281.5|202044|2
1734046030000|2024-12-12 23:27:10|202282||202282||202282||202282||1
1734046040000|2024-12-12 23:27:20|202245.9|202076.5|202245.9|202076.5|202245.9|202076.5|202245.9|202076.5|1
1734046050000|2024-12-12 23:27:30|202206.3|202116.3|202245.4|202076.5|202245.4|202116.3|202206.3|202076.5|2
1734046070000|2024-12-12 23:27:50|202281|202044|202279.5|202044|202281|202044|202279.5|202044|2
1734046080000|2024-12-12 23:28:00|202280|202044.5|202280|202044.5|202280|202044.5|202280|202044.5|1
1734046090000|2024-12-12 23:28:10|202273.5|202052|202274|202051.5|202274|202052|202273.5|202051.5|2
1734046100000|2024-12-12 23:28:20|202241.9|202080.2|202241.4|202079.7|202241.9|202080.2|202241.4|202079.7|3
1734046110000|2024-12-12 23:28:30|202206.4|202116.4|202206.4|202116.4|202206.4|202116.4|202206.4|202116.4|1
1734046120000|2024-12-12 23:28:40|202235.9|202085.3|202206.9|202116.9|202235.9|202116.9|202206.8|202085.3|3
1734046130000|2024-12-12 23:28:50|202272|202062|202271|202061|202272|202062|202271|202061|2
1734046140000|2024-12-12 23:29:00|202272|202062|202210.6|202045.7|202272|202105.2|202195.2|202044.2|10
1734046150000|2024-12-12 23:29:10|202210.4|202045.9|202208.4|202048|202210.4|202048|202208.4|202045.9|9
1734046160000|2024-12-12 23:29:20|202208.1|202048.2|202207.4|202049|202208.1|202049|202207.4|202048.2|5
1734046170000|2024-12-12 23:29:30|202207.1|202049.2|202206.8|202049.2|202207.1|202049.2|202206.8|202049.2|2
1734046180000|2024-12-12 23:29:40|202231|202026|202194.7|202035.8|202231|202066|202156|202026|4
1734046190000|2024-12-12 23:29:50|202194.4|202036|202190.8|202030.7|202199.4|202038.3|202186.6|202028.9|8
1734046200000|2024-12-12 23:30:00|202190.3|202035.1|202188.8|202035.4|202190.3|202035.4|202188.8|202034.4|6
1734046210000|2024-12-12 23:30:10|202182.7|202029.2|202175.9|202024.8|202191.8|202039.5|202168.8|202015.6|13
1734046220000|2024-12-12 23:30:20|202175.7|202025|202175.7|202025|202175.7|202025|202175.7|202025|1
1734046230000|2024-12-12 23:30:30|202179.7|202029.1|202174.7|202018.8|202181.8|202067.3|202156.3|202007.9|10
1734046240000|2024-12-12 23:30:40|202174.4|202019|202172.9|202020.8|202174.4|202020.8|202172.9|202019|9
1734046250000|2024-12-12 23:30:50|202172.7|202021|202182.2|202031|202182.2|202031|202172.4|202020.8|6
1734046260000|2024-12-12 23:31:00|202177.7|202026.5|202173.8|202022.7|202188.1|202037.7|202166.4|202013.5|14
1734046270000|2024-12-12 23:31:10|202173.6|202022.9|202173.3|202023.1|202173.6|202023.1|202173.3|202022.9|2
1734046280000|2024-12-12 23:31:20|202143.2|202053.2|202143.2|202053.2|202143.2|202053.2|202143.2|202053.2|1
1734046290000|2024-12-12 23:31:30|202143.3|202053.3|202195.5|201997.5|202195.5|202053.3|202143.3|201997.5|2
1734046300000|2024-12-12 23:31:40||201997||201997||201997||201997|1
1734046310000|2024-12-12 23:31:50|202195|201997.5|202136.4|202046.4|202195|202046.4|202136.4|201997.5|2
1734046320000|2024-12-12 23:32:00|202129.7|202039.7|202171.7|202019.6|202172.2|202051.2|202129.7|202019.1|7
1734046330000|2024-12-12 23:32:10|202171.5|202019.9|202140.7|202050.7|202171.5|202050.7|202140.7|202019.9|2
1734046340000|2024-12-12 23:32:20|202144.6|202054.6|202180.2|202030|202180.2|202060.7|202144.6|202027.5|4
1734046370000|2024-12-12 23:32:50|202197.7|202005.7|202197.7|202005.7|202197.7|202005.7|202197.7|202005.7|1
1734046380000|2024-12-12 23:33:00|202191.7|202003.7|202183.1|202033.1|202191.7|202033.1|202178.5|202003.7|4
1734046390000|2024-12-12 23:33:10|202184.3|202032.9|202183.1|202033.1|202184.3|202033.4|202183.1|202032.9|4
1734046400000|2024-12-12 23:33:20|202184.1|202033.4|202183.1|202033.1|202184.1|202033.4|202183.1|202033.1|2
1734046410000|2024-12-12 23:33:30|202184.1|202032.9|202185|202033.9|202199|202033.9|202179.9|202004.3|4
1734046430000|2024-12-12 23:33:50|202184|202033.6|202154.9|202064.9|202185|202064.9|202154.9|202027.6|7
1734046440000|2024-12-12 23:34:00|202137.5|202047.5|202144.2|202054.2|202148.6|202058.6|202137.5|202047.5|4
1734046450000|2024-12-12 23:34:10|202148.6|202058.6|202154.3|202064.3|202154.3|202064.3|202148.6|202058.6|2
1734046460000|2024-12-12 23:34:20|202154|202064|202154|202064|202154|202064|202154|202064|1
1734046480000|2024-12-12 23:34:40|202184.6|202034.4|202199.3|202006|202199.3|202034.4|202184.3|202006|3
1734046490000|2024-12-12 23:34:50|202208|202007.5|202154|202064|202208|202064|202149.9|202007.5|5
1734046500000|2024-12-12 23:35:00|202186.2|202035.3|202144.3|202054.3|202186.2|202055.3|202139.9|202035.3|9
1734046510000|2024-12-12 23:35:10|202142.6|202052.6|202143.9|202053.9|202144.3|202054.3|202139.3|202049.3|5
1734046520000|2024-12-12 23:35:20|202140.3|202050.3|202144.4|202054.4|202144.4|202054.4|202139.5|202049.5|4
1734046550000|2024-12-12 23:35:50|202187|201999.3|202173|202001|202187|202001|202173|201999.3|2
1734046560000|2024-12-12 23:36:00|202186.7|201999.3|202186.7|201999.3|202186.7|201999.3|202186.7|201999.3|1
1734046570000|2024-12-12 23:36:10|202143.1|202053.1|202140.9|202050.9|202143.1|202053.1|202140.9|202050.9|2
1734046580000|2024-12-12 23:36:20|202132.8|202042.8|202136.6|202046.6|202136.6|202046.6|202132|202042|4
1734046590000|2024-12-12 23:36:30|202130.1|202040.1|202135.7|202045.7|202135.7|202045.7|202130.1|202040.1|3
1734046610000|2024-12-12 23:36:50|202129.4|202039.4|202125.4|202035.4|202129.4|202039.4|202114.9|202024.9|8
1734046620000|2024-12-12 23:37:00|202121.5|202031.5|202113.3|202023.3|202121.5|202031.5|202107.6|202017.6|3
1734046640000|2024-12-12 23:37:20|202106.1|202016.1|202110.2|202020.2|202110.2|202020.2|202104.5|202014.5|3
1734046670000|2024-12-12 23:37:50|202096|202006|202120.4|202030.4|202120.6|202030.6|202096|202006|3
1734046680000|2024-12-12 23:38:00|202117.6|202027.6|202117.6|202027.6|202117.6|202027.6|202117.6|202027.6|1
1734046690000|2024-12-12 23:38:10|202121.8|202031.8|202122.6|202032.6|202122.6|202032.6|202118.1|202028.1|6
1734046700000|2024-12-12 23:38:20|202119|202029|202119|202029|202119|202029|202119|202029|1
1734046710000|2024-12-12 23:38:30|202122|202032|202124.8|202034.8|202124.8|202034.8|202122|202032|2
1734046750000|2024-12-12 23:39:10|202106|202016|202106|202016|202106|202016|202106|202016|1
1734046760000|2024-12-12 23:39:20|202120.3|202030.3|202120.3|202030.3|202120.3|202030.3|202120.3|202030.3|1
1734046800000|2024-12-12 23:40:00|202106|202016|202115|202025|202115|202025|202106|202016|3
1734046830000|2024-12-12 23:40:30|202104|202014|202104|202014|202104|202014|202104|202014|1
1734046850000|2024-12-12 23:40:50|202111.2|202021.2|202111.2|202021.2|202111.2|202021.2|202111.2|202021.2|1
1734046860000|2024-12-12 23:41:00|202111.5|202021.5|202115.6|202025.6|202115.6|202025.6|202111.5|202021.5|3
1734046890000|2024-12-12 23:41:30|202113.7|202023.7|202127.9|202037.9|202127.9|202037.9|202113.7|202023.7|2
1734046900000|2024-12-12 23:41:40|202120.6|202030.6|202111.1|202021.1|202120.6|202030.6|202107.2|202017.2|3
1734046920000|2024-12-12 23:42:00|202106.6|202016.6|202111.1|202021.1|202113.8|202023.8|202106.6|202016.6|11
1734046960000|2024-12-12 23:42:40|202096|202006|202096|202006|202096|202006|202096|202006|1
1734046980000|2024-12-12 23:43:00|202107.3|202017.3|202107.3|202017.3|202107.3|202017.3|202107.3|202017.3|1
1734046990000|2024-12-12 23:43:10|202109.3|202019.3|202112.5|202022.5|202112.5|202022.5|202109.3|202019.3|2
1734047010000|2024-12-12 23:43:30|202108.4|202018.4|202108.4|202018.4|202108.4|202018.4|202108.4|202018.4|1
1734047020000|2024-12-12 23:43:40|202108.3|202018.3|202114.3|202024.3|202115.1|202025.1|202108.3|202018.3|3
1734047040000|2024-12-12 23:44:00|202113.7|202023.7|202113.7|202023.7|202113.7|202023.7|202113.7|202023.7|1
1734047060000|2024-12-12 23:44:20|202110|202020|202110|202020|202110|202020|202110|202020|1
1734047080000|2024-12-12 23:44:40|202102.5|202012.5|202115|202025|202115|202025|202102.5|202012.5|3
1734047090000|2024-12-12 23:44:50|202111|202021|202109.4|202019.4|202111|202021|202104.8|202014.8|4
1734047100000|2024-12-12 23:45:00|202109.8|202019.8|202109.2|202019.2|202109.8|202019.8|202109.2|202019.2|3
1734047110000|2024-12-12 23:45:10|202109.6|202019.6|202109.6|202019.6|202109.6|202019.6|202109.6|202019.6|1
1734047120000|2024-12-12 23:45:20|202110|202020|202110|202020|202110|202020|202110|202020|1
1734047130000|2024-12-12 23:45:30|202105.4|202015.4|202105.7|202015.7|202105.7|202015.7|202105.4|202015.4|2
1734047140000|2024-12-12 23:45:40|202109.4|202019.4|202109.4|202019.4|202109.4|202019.4|202109.4|202019.4|1
1734047150000|2024-12-12 23:45:50|202105.5|202015.5|202105.3|202015.3|202108.3|202018.3|202105.3|202015.3|3
1734047160000|2024-12-12 23:46:00|202098|202008|202100|202010|202100.8|202010.8|202090|202000|5
1734047170000|2024-12-12 23:46:10|202095.4|202005.4|202099.5|202009.5|202099.5|202009.5|202095.2|202005.2|3
1734047210000|2024-12-12 23:46:50|202077.5|201987.5|202077.5|201987.5|202077.5|201987.5|202077.5|201987.5|1
1734047220000|2024-12-12 23:47:00|202075.5|201985.5|202090.5|202000.5|202090.5|202000.5|202073.5|201983.5|3
1734047250000|2024-12-12 23:47:30|202084|201994|202091.1|202001.1|202091.2|202001.2|202084|201994|4
1734047270000|2024-12-12 23:47:50|202091.2|202001.2|202091.2|202001.2|202091.2|202001.2|202091.2|202001.2|1
1734047280000|2024-12-12 23:48:00|202088.3|201998.3|202088.3|201998.3|202088.3|201998.3|202088.3|201998.3|1
1734047290000|2024-12-12 23:48:10|202080|201990|202080|201990|202080|201990|202080|201990|1
1734047300000|2024-12-12 23:48:20|202079.9|201989.9|202079.9|201989.9|202079.9|201989.9|202079.9|201989.9|1
1734047310000|2024-12-12 23:48:30|202073.5|201983.5|202089.3|201999.3|202089.3|201999.3|202073.5|201983.5|2
1734047330000|2024-12-12 23:48:50|202091|202001|202092.9|202002.9|202093.9|202003.9|202091|202001|3
1734047340000|2024-12-12 23:49:00|202092.5|202002.5|202092.7|202002.7|202093.9|202003.9|202092.5|202002.5|5
1734047350000|2024-12-12 23:49:10|202093.9|202003.9|202093.9|202003.9|202093.9|202003.9|202093.9|202003.9|1
1734047360000|2024-12-12 23:49:20|202093.6|202003.6|202093.7|202003.7|202093.7|202003.7|202093.6|202003.6|2
1734047390000|2024-12-12 23:49:50|202087.9|201997.9|202099|202009|202099|202009|202082|201992|5
1734047400000|2024-12-12 23:50:00|202094.6|202004.6|202094.9|202004.9|202094.9|202004.9|202091.6|202001.6|3
1734047410000|2024-12-12 23:50:10|202095.5|202005.5|202098.1|202008.1|202098.4|202008.4|202095.5|202005.5|3
1734047430000|2024-12-12 23:50:30|202098.3|202008.3|202098|202008|202098.3|202008.3|202098|202008|2
1734047450000|2024-12-12 23:50:50|202099|202009|202099|202009|202099|202009|202099|202009|1
1734047460000|2024-12-12 23:51:00|202099.4|202009.4|202099.5|202009.5|202099.5|202009.5|202099.4|202009.4|2
1734047490000|2024-12-12 23:51:30|202098.8|202008.8|202092.5|202002.5|202098.8|202008.8|202092.5|202002.5|2
1734047500000|2024-12-12 23:51:40|202098.8|202008.8|202098.8|202008.8|202098.8|202008.8|202098.8|202008.8|1
1734047510000|2024-12-12 23:51:50|202099.5|202009.5|202099.5|202009.5|202099.5|202009.5|202099.5|202009.5|1
1734047530000|2024-12-12 23:52:10|202096.7|202006.7|202096.7|202006.7|202096.7|202006.7|202096.7|202006.7|1
1734047540000|2024-12-12 23:52:20|202092.5|202002.5|202110.4|202020.4|202110.4|202020.4|202092.5|202002.5|7
1734047550000|2024-12-12 23:52:30|202111|202021|202109.7|202019.7|202111.2|202021.2|202106.8|202016.8|10
1734047560000|2024-12-12 23:52:40|202109.5|202019.5|202105.3|202015.3|202109.7|202019.7|202105.1|202015.1|5
1734047570000|2024-12-12 23:52:50|202105.1|202015.1|202104.7|202014.7|202105.1|202015.1|202104.5|202014.5|5
1734047580000|2024-12-12 23:53:00|202104.9|202014.9|202104.5|202014.5|202104.9|202014.9|202104.5|202014.5|4
1734047600000|2024-12-12 23:53:20|202103.7|202013.7|202103.7|202013.7|202103.7|202013.7|202103.7|202013.7|1
1734047610000|2024-12-12 23:53:30|202104|202014|202104|202014|202104|202014|202103.7|202013.7|3
1734047620000|2024-12-12 23:53:40|202108.1|202018.1|202104.2|202014.2|202108.1|202018.1|202104|202014|4
1734047630000|2024-12-12 23:53:50|202104|202014|202104.2|202014.2|202108.1|202018.1|202104|202014|8
1734047640000|2024-12-12 23:54:00|202108.4|202018.4|202106.2|202016.2|202115.2|202025.2|202102.3|202012.3|8
1734047650000|2024-12-12 23:54:10|202106|202016|202106.6|202016.6|202106.6|202016.6|202106|202016|4
1734047680000|2024-12-12 23:54:40|202103|202013|202103|202013|202103|202013|202103|202013|1
1734047690000|2024-12-12 23:54:50|202096|202006|202105.3|202015.3|202105.7|202015.7|202096|202006|4
1734047700000|2024-12-12 23:55:00|202100.7|202010.7|202104.6|202014.6|202105.2|202015.2|202100.7|202010.7|7
1734047710000|2024-12-12 23:55:10|202108.4|202018.4|202110.6|202020.6|202110.6|202020.6|202108.4|202018.4|2
1734047740000|2024-12-12 23:55:40|202106.3|202016.3|202103.9|202013.9|202107.6|202017.6|202103.5|202013.5|6
1734047750000|2024-12-12 23:55:50|202107.9|202017.9|202107.7|202017.7|202107.9|202017.9|202107.7|202017.7|2
1734047760000|2024-12-12 23:56:00|202107.9|202017.9|202107.5|202017.5|202107.9|202017.9|202107.3|202017.3|4
1734047770000|2024-12-12 23:56:10|202103.7|202013.7|202100.8|202010.8|202104.8|202014.8|202100.8|202010.8|4
1734047780000|2024-12-12 23:56:20|202102.9|202012.9|202102.9|202012.9|202102.9|202012.9|202102.9|202012.9|1
1734047790000|2024-12-12 23:56:30|202102.7|202012.7|202107.1|202017.1|202107.1|202017.1|202097.3|202007.3|7
1734047800000|2024-12-12 23:56:40|202103.2|202013.2|202103.2|202013.2|202107.7|202017.7|202103|202013|8
1734047810000|2024-12-12 23:56:50|202098.9|202008.9|202107|202017|202107|202017|202098.9|202008.9|6
1734047820000|2024-12-12 23:57:00|202102.9|202012.9|202107.2|202017.2|202107.2|202017.2|202102.9|202012.9|3
1734047830000|2024-12-12 23:57:10|202103.1|202013.1|202107.2|202017.2|202107.2|202017.2|202103.1|202013.1|2
1734047840000|2024-12-12 23:57:20|202112.7|202022.7|202103|202013|202112.7|202022.7|202103|202013|3
1734047850000|2024-12-12 23:57:30|202107.5|202017.5|202107.5|202017.5|202107.5|202017.5|202107.5|202017.5|1
1734047860000|2024-12-12 23:57:40|202103.2|202013.2|202103.9|202013.9|202108.1|202018.1|202103.2|202013.2|3
1734047870000|2024-12-12 23:57:50|202103.7|202013.7|202104.3|202014.3|202104.5|202014.5|202103.7|202013.7|6
1734047880000|2024-12-12 23:58:00|202104.5|202014.5|202104.5|202014.5|202104.5|202014.5|202104.3|202014.3|5
1734047890000|2024-12-12 23:58:10|202103.7|202013.7|202104|202014|202104.4|202014.4|202103.7|202013.7|10
1734047900000|2024-12-12 23:58:20|202103.7|202013.7|202103.7|202013.7|202104|202014|202103.7|202013.7|5
1734047910000|2024-12-12 23:58:30|202093|202003|202093|202003|202093|202003|202093|202003|1
1734047920000|2024-12-12 23:58:40|202101.9|202011.9|202102.1|202012.1|202106.6|202016.6|202096.3|202006.3|8
1734047930000|2024-12-12 23:58:50|202102.3|202012.3|202101.9|202011.9|202102.3|202012.3|202101.9|202011.9|5
1734047940000|2024-12-12 23:59:00|202106|202016|202106.3|202016.3|202106.5|202016.5|202101.4|202011.4|9
1734047950000|2024-12-12 23:59:10|202106.5|202016.5|202106.5|202016.5|202106.5|202016.5|202106.3|202016.3|3
1734047960000|2024-12-12 23:59:20|202102|202012|202106.5|202016.5|202106.5|202016.5|202102|202012|2
1734047970000|2024-12-12 23:59:30|202101.9|202011.9|202102.1|202012.1|202106.5|202016.5|202096.2|202006.2|8
1734047980000|2024-12-12 23:59:40|202106.5|202016.5|202106.1|202016.1|202106.5|202016.5|202106.1|202016.1|3
1734048000000|2024-12-13 00:00:00|202106.3|202016.3|202106.5|202016.5|202106.9|202016.9|202106.3|202016.3|7
1734048010000|2024-12-13 00:00:10|202104|202014|202103.7|202013.7|202104|202014|202103.7|202013.7|2
1734048020000|2024-12-13 00:00:20|202104|202014|202123.1|202033.1|202123.7|202033.7|202103.7|202013.7|5
1734048030000|2024-12-13 00:00:30|202123.7|202033.7|202204.8|202052.3|202205.3|202057.3|202123.7|202033.7|12
1734048040000|2024-12-13 00:00:40|202204.6|202052.6|202172|202009.8|202204.6|202082.9|202129.4|202009|12
1734048050000|2024-12-13 00:00:50|202171.2|202010.5|202167.7|202014.8|202171.2|202014.8|202167.7|202010.5|13
1734048060000|2024-12-13 00:01:00|202167.5|202015.1|202166.9|202016.4|202167.9|202016.4|202166.5|202014.4|11
1734048070000|2024-12-13 00:01:10|202136.7|202046.7|202134.9|202044.9|202165.1|202046.7|202134.9|202014.7|3
1734048080000|2024-12-13 00:01:20|202133.7|202043.7|202206.7|202043.7|202207|202049.5|202133.7|202039.8|7
1734048090000|2024-12-13 00:01:30|202206.2|202044.2|202204.5|202046.2|202206.7|202046.2|202204.5|202044.2|14
1734048100000|2024-12-13 00:01:40|202204.2|202046.4|202202.4|202046.6|202204.2|202046.7|202202.4|202046.2|4
1734048110000|2024-12-13 00:01:50|202202|202047|202200.8|202047.8|202202|202047.8|202200.8|202047|7
1734048120000|2024-12-13 00:02:00|202213.7|202039|202214.3|202037.7|202214.3|202039|202213.7|202037.7|3
1734048140000|2024-12-13 00:02:20|202166.6|202076.6|202200.9|202047.6|202200.9|202076.6|202166.6|202047.6|2
1734048150000|2024-12-13 00:02:30|202200.5||202200.9||202200.9||202200.5||2
1734048170000|2024-12-13 00:02:50|202213.7|202039|202213.7|202039|202213.7|202039|202213.7|202039|1
1734048180000|2024-12-13 00:03:00|202209.7|202042.7|202210.3|202042.7|202210.3|202042.7|202209.7|202042.7|2
1734048190000|2024-12-13 00:03:10|202209.7|202050.1|202147.9|202057.9|202209.7|202057.9|202140.1|202050.1|7
1734048200000|2024-12-13 00:03:20|202146.3|202056.3|202150.5|202060.5|202150.5|202060.5|202143.5|202053.5|10
1734048210000|2024-12-13 00:03:30|202154|202064|202154|202064|202154|202064|202154|202064|1
1734048220000|2024-12-13 00:03:40|202154.9|202064.9|202161.3|202071.3|202162.3|202072.3|202154.9|202064.9|3
1734048230000|2024-12-13 00:03:50|202158.5|202068.5|202159.8|202069.8|202159.8|202069.8|202158.5|202068.5|2
1734048240000|2024-12-13 00:04:00|202159.6|202069.6|202200|202049|202200|202080.1|202159.6|202049|3
1734048250000|2024-12-13 00:04:10|202200.4|202049.4|202199.6|202049.4|202200.4|202049.4|202199.6|202049.4|8
1734048260000|2024-12-13 00:04:20|202200||202199.6||202200||202199.6||4
1734048270000|2024-12-13 00:04:30|202205.5|202047.8|202197|202045|202210.3|202049.4|202197|202043|7
1734048280000|2024-12-13 00:04:40|202198||202197||202198||202197||6
1734048290000|2024-12-13 00:04:50|202165.9|202075.9|202165.9|202075.9|202165.9|202075.9|202165.9|202075.9|1
1734048300000|2024-12-13 00:05:00|202199.6|202049.2|202200.4|202049.2|202200.4|202049.2|202199.6|202049.2|2
1734048310000|2024-12-13 00:05:10|202202.6|202050.3|202200.4|202049.2|202202.6|202050.3|202200.4|202049.2|8
1734048320000|2024-12-13 00:05:20|202200.8||202200.4||202200.8||202200.4||2
1734048330000|2024-12-13 00:05:30|202211.7|202043.3|202199|202045|202211.7|202045|202199|202043.3|2
1734048350000|2024-12-13 00:05:50|202163.5|202073.5|202159.6|202069.6|202198.3|202073.5|202159.6|202046.6|5
1734048360000|2024-12-13 00:06:00|202159.4|202069.4|202161.1|202071.1|202161.1|202071.1|202159.4|202069.4|3
1734048380000|2024-12-13 00:06:20|202195.3|202038.3|202195.3|202038.3|202195.3|202038.3|202195.3|202038.3|1
1734048390000|2024-12-13 00:06:30|202194.7|202060.4|202150.4|202060.4|202194.7|202060.4|202150.4|202060.4|2
1734048410000|2024-12-13 00:06:50|202154.9|202064.9|202195.1|202038.5|202195.1|202064.9|202154.9|202038.5|2
1734048420000|2024-12-13 00:07:00|202195.7|202042.1|202158.3|202068.3|202195.7|202068.3|202158.3|202039.1|4
1734048430000|2024-12-13 00:07:10|202159.1|202069.1|202146.3|202056.3|202159.1|202069.1|202146.3|202056.3|4
1734048440000|2024-12-13 00:07:20|202145.2|202055.2|202149.2|202059.2|202149.2|202059.2|202145.2|202055.2|3
1734048450000|2024-12-13 00:07:30|202151.9|202061.9|202151.9|202061.9|202151.9|202061.9|202151.9|202061.9|1
1734048470000|2024-12-13 00:07:50|202183.5|202032.5|202183.5|202032.5|202183.5|202032.5|202183.5|202032.5|1
1734048480000|2024-12-13 00:08:00|202151|202061|202154|202064|202154|202064|202151|202061|3
1734048490000|2024-12-13 00:08:10|202152.9|202062.9|202152.9|202062.9|202152.9|202062.9|202152.9|202062.9|1
1734048500000|2024-12-13 00:08:20|202153.7|202063.7|202153.7|202063.7|202153.7|202063.7|202153.7|202063.7|1
1734048530000|2024-12-13 00:08:50|202156|202066|202153|202063|202156|202066|202153|202063|2
1734048540000|2024-12-13 00:09:00|202151|202061|202151.5|202061.5|202154.7|202064.7|202151|202061|4
1734048560000|2024-12-13 00:09:20|202152.9|202062.9|202151.4|202061.4|202152.9|202062.9|202151.4|202061.4|2
1734048570000|2024-12-13 00:09:30|202152|202062|202152|202062|202152|202062|202152|202062|1
1734048580000|2024-12-13 00:09:40|202183|202033|202183|202033|202183|202033|202183|202033|1
1734048590000|2024-12-13 00:09:50|202154.3|202064.3|202154.3|202064.3|202154.3|202064.3|202154.3|202064.3|1
1734048600000|2024-12-13 00:10:00|202152.7|202062.7|202152.5|202062.5|202152.7|202062.7|202152.5|202062.5|2
1734048610000|2024-12-13 00:10:10|202153.5|202063.5|202152.7|202062.7|202153.5|202063.5|202152.7|202062.7|2
1734048640000|2024-12-13 00:10:40|202146.5|202056.5|202146.5|202056.5|202146.5|202056.5|202146.5|202056.5|1
1734048650000|2024-12-13 00:10:50|202148|202058|202148|202058|202148|202058|202148|202058|1
1734048660000|2024-12-13 00:11:00|202151.2|202061.2|202151.2|202061.2|202151.2|202061.2|202151.2|202061.2|1
1734048690000|2024-12-13 00:11:30|202152|202062|202151|202061|202153.3|202063.3|202147.5|202057.5|5
1734048710000|2024-12-13 00:11:50|202150.2|202060.2|202150.2|202060.2|202150.2|202060.2|202150.2|202060.2|1
1734048720000|2024-12-13 00:12:00|202149.9|202059.9|202149.9|202059.9|202149.9|202059.9|202149.9|202059.9|1
1734048750000|2024-12-13 00:12:30|202150.3|202060.3|202143|202053|202150.3|202060.3|202143|202053|6
1734048760000|2024-12-13 00:12:40|202142.5|202052.5|202133.8|202043.8|202142.5|202052.5|202129.5|202039.5|4
1734048770000|2024-12-13 00:12:50|202134.2|202044.2|202135|202045|202135|202045|202134.2|202044.2|2
1734048790000|2024-12-13 00:13:10|202165.8|202014.1|202168.7|202003.3|202168.7|202014.1|202165.8|202003.3|2
1734048810000|2024-12-13 00:13:30|202166.6|202014.6|202166.6|202014.6|202166.6|202014.6|202166.6|202014.6|1
1734048830000|2024-12-13 00:13:50|202161.2|202009.2|202166.4|202014.4|202166.4|202014.4|202161.2|202009.2|2
1734048840000|2024-12-13 00:14:00|202166|202013.6|202166|202012.4|202166|202013.6|202166|202012.4|2
1734048850000|2024-12-13 00:14:10|202165.8|202012.2|202165|202013|202165.8|202013|202165|202012.2|2
1734048870000|2024-12-13 00:14:30|202166.3|202001|202166.3|202001|202166.3|202001|202166.3|202000.3|3
1734048880000|2024-12-13 00:14:40||202000.3||202000.3||202000.3||202000.3|1
1734048890000|2024-12-13 00:14:50|202166.4|202001|202166.4|202011.9|202166.4|202011.9|202166.4|202001|2
1734048900000|2024-12-13 00:15:00|202162.1|202007.6|202166.5|202012|202166.5|202035.1|202124.5|202007.6|6
1734048910000|2024-12-13 00:15:10|202166.1||202166.1||202166.1||202166.1||1
1734048920000|2024-12-13 00:15:20||202012.4||202012.4||202012.4||202012.4|1
1734048930000|2024-12-13 00:15:30|202139.9|202049.9|202147.8|201995.8|202150.8|202058.7|202139.9|201995|8
1734048940000|2024-12-13 00:15:40|202147.4|201996.2|202116.8|202026.8|202147.4|202027|202116.8|201996.2|4
1734048950000|2024-12-13 00:15:50|202117.6|202027.6|202118.4|202028.4|202118.4|202028.4|202117.6|202027.6|2
1734048960000|2024-12-13 00:16:00|202118.6|202028.6|202117.9|202027.9|202118.6|202028.6|202117.9|202027.9|3
1734048970000|2024-12-13 00:16:10|202117|202027|202117.5|202027.5|202117.5|202027.5|202117|202027|2
1734048980000|2024-12-13 00:16:20|202116.9|202026.9|202114.7|202024.7|202117.5|202027.5|202114.7|202024.7|5
1734048990000|2024-12-13 00:16:30|202116.3|202026.3|202121|202031|202121|202031|202116.3|202026.3|4
1734049000000|2024-12-13 00:16:40|202120.8|202030.8|202120.8|202030.8|202120.8|202030.8|202120.8|202030.8|1
1734049020000|2024-12-13 00:17:00|202120|202030|202117.7|202027.7|202120.4|202030.4|202117.7|202027.7|7
1734049030000|2024-12-13 00:17:10|202116.4|202026.4|202112.5|202022.5|202118|202028|202112.5|202022.5|6
1734049060000|2024-12-13 00:17:40|202103|202013|202106.5|202016.5|202106.5|202016.5|202103|202013|2
1734049070000|2024-12-13 00:17:50|202113.2|202023.2|202116.9|202026.9|202116.9|202026.9|202113.2|202023.2|4
1734049080000|2024-12-13 00:18:00|202117.9|202027.9|202115.5|202025.5|202117.9|202027.9|202113.2|202023.2|5
1734049090000|2024-12-13 00:18:10|202114.5|202024.5|202113.7|202023.7|202114.5|202024.5|202113.7|202023.7|2
1734049100000|2024-12-13 00:18:20|202114.5|202024.5|202113.7|202023.7|202114.5|202024.5|202113.7|202023.7|2
1734049110000|2024-12-13 00:18:30|202114.5|202024.5|202114.2|202024.2|202114.5|202024.5|202114.2|202024.2|2
1734049120000|2024-12-13 00:18:40|202111|202021|202111|202021|202111|202021|202111|202021|1
1734049130000|2024-12-13 00:18:50|202113|202023|202112.7|202022.7|202113.7|202023.7|202112.7|202022.7|3
1734049140000|2024-12-13 00:19:00|202111.7|202021.7|202118.2|202028.2|202118.2|202028.2|202111.7|202021.7|4
1734049150000|2024-12-13 00:19:10|202118.8|202028.8|202118.8|202028.8|202118.8|202028.8|202118.8|202028.8|1
1734049160000|2024-12-13 00:19:20|202120|202030|202163.8|202011.3|202164.2|202030|202120|202010.9|3
1734049180000|2024-12-13 00:19:40|202164.2|202010.1|202164.2|202010.1|202164.2|202010.1|202164.2|202010.1|1
1734049190000|2024-12-13 00:19:50|202166.7|202002.3|202166.7|202001|202166.7|202002.3|202166.7|202001|2
1734049200000|2024-12-13 00:20:00|202159.9|202007.6|202123.8|202033.8|202159.9|202033.8|202123.8|202007.6|2
1734049220000|2024-12-13 00:20:20|202121.4|202031.4|202120.6|202030.6|202121.4|202031.4|202120.6|202030.6|2
1734049230000|2024-12-13 00:20:30|202117.9|202027.9|202147.3|201995|202147.3|202027.9|202113.2|201995|4
1734049240000|2024-12-13 00:20:40||201997||201995||201997||201995|2
1734049250000|2024-12-13 00:20:50|202119.8|202029.8|202124.2|202034.2|202124.2|202034.2|202119.8|202029.8|4
1734049260000|2024-12-13 00:21:00|202123.4|202033.4|202125.5|202035.5|202125.5|202035.5|202123.3|202033.3|3
1734049270000|2024-12-13 00:21:10|202133.7|202043.7|202193.5|202033.5|202201.5|202059.1|202133.7|202026|13
1734049280000|2024-12-13 00:21:20|202201.5|202032.7|202202.3|202039.4|202203.5|202039.4|202186.6|202027.4|15
1734049290000|2024-12-13 00:21:30|202201.9|202039.8|202202.7|202040.6|202204.3|202040.6|202201.9|202039.8|9
1734049300000|2024-12-13 00:21:40|202202.3|202041|202201.9|202041.4|202202.7|202041.4|202201.9|202041|4
1734049310000|2024-12-13 00:21:50|202213.3|202033|202213.3|202033|202213.3|202033|202213.3|202033|1
1734049320000|2024-12-13 00:22:00|202197.8|202035.8|202186|202032.4|202197.8|202035.8|202186|202032.4|4
1734049330000|2024-12-13 00:22:10|202185.6|202032.8|202187.2|202032.8|202187.2|202032.8|202185.6|202032.8|2
1734049340000|2024-12-13 00:22:20|202185.6||202185.6||202185.6||202185.6||1
1734049350000|2024-12-13 00:22:30|202196.3|202027.3|202199.3|202031.3|202199.3|202031.3|202196.3|202027.3|4
1734049370000|2024-12-13 00:22:50|202192.5|202038|202192.5|202038|202192.5|202038|202192.5|202038|1
1734049380000|2024-12-13 00:23:00|202192.3|202035.6|202192.7|202038|202192.7|202038|202192.3|202035.6|2
1734049390000|2024-12-13 00:23:10|202190.5|202036|202192.9|202038|202192.9|202038|202190.5|202036|2
1734049400000|2024-12-13 00:23:20|202200|202031.3|202196.7|202027.7|202200|202031.3|202196.7|202027.7|2
1734049410000|2024-12-13 00:23:30|202199.7|202031.7|202199.7|202031.7|202199.7|202031.7|202199.7|202031.7|1
1734049430000|2024-12-13 00:23:50|202192.7|202038.2|202192.7|202038.2|202192.7|202038.2|202192.7|202038.2|1
1734049440000|2024-12-13 00:24:00|202156.6|202066.6|202196.3|202034.6|202196.3|202066.6|202156.6|202032|3
1734049450000|2024-12-13 00:24:10|202192.2|202030.4|202190.1|202033.2|202192.2|202033.2|202186|202029|3
1734049460000|2024-12-13 00:24:20|202192.1|202032.8|202180.6|202025.9|202192.1|202032.8|202180.6|202025.9|3
1734049470000|2024-12-13 00:24:30|202179|202056.9|202146.9|202056.9|202179|202056.9|202146.9|202056.9|3
1734049480000|2024-12-13 00:24:40|202147.7|202057.7|202146.9|202056.9|202179.6|202057.7|202146.9|202028.9|4
1734049490000|2024-12-13 00:24:50|202147.7|202057.7|202180|202028.5|202180|202057.7|202147.7|202028.5|2
1734049500000|2024-12-13 00:25:00|202187|202024|202187|202024|202187|202024|202187|202024|1
1734049510000|2024-12-13 00:25:10|202190|202027.3|202204|202036.9|202204|202036.9|202188.6|202027.3|7
1734049550000|2024-12-13 00:25:50|202200|202036|202205|202035|202205|202036|202200|202035|3
1734049570000|2024-12-13 00:26:10|202197.5|202041.9|202207.6|202038.5|202207.6|202041.9|202197.5|202038.5|2
1734049600000|2024-12-13 00:26:40|202219.3|202031.7|202219.3|202031.7|202219.3|202031.7|202219.3|202031.7|1
1734049620000|2024-12-13 00:27:00|202220|202054.3|202211.4|202058.8|202220|202058.8|202211.4|202053.7|5
1734049630000|2024-12-13 00:27:10|202180.5|202090.5|202186.8|202096.8|202186.8|202096.8|202180.5|202090.5|2
1734049660000|2024-12-13 00:27:40|202187|202097|202187|202097|202187|202097|202187|202097|1
1734049680000|2024-12-13 00:28:00|202217.7|202064|202185.6|202095.6|202217.7|202095.6|202185.6|202064|2
1734049690000|2024-12-13 00:28:10|202185.7|202095.7|202185.5|202095.5|202185.7|202095.7|202185.5|202095.5|2
1734049720000|2024-12-13 00:28:40|202186.5|202096.5|202186.5|202096.5|202186.5|202096.5|202186.5|202096.5|1
1734049730000|2024-12-13 00:28:50|202217|202064.3|202234.7|202073|202234.7|202100.1|202190.1|202064.3|3
1734049740000|2024-12-13 00:29:00|202238.1|202077.7|202240.8|202077.4|202240.8|202078.8|202238.1|202072.4|6
1734049750000|2024-12-13 00:29:10|202240.4|202079|202240.4|202079|202240.4|202079|202240.4|202079|1
1734049760000|2024-12-13 00:29:20|202240.8|202077.4|202204.9|202114.9|202240.8|202114.9|202204.2|202077.4|3
1734049770000|2024-12-13 00:29:30|202204.2|202114.2|202204.2|202114.2|202204.2|202114.2|202204.2|202114.2|1
1734049790000|2024-12-13 00:29:50|202204|202114|202175.7|202085.7|202204|202114|202172.7|202082.7|8
1734049800000|2024-12-13 00:30:00|202175.8|202085.8|202175.5|202085.5|202175.8|202085.8|202175.5|202085.5|2
1734049820000|2024-12-13 00:30:20|202211|202043|202211.5|202043.5|202211.5|202043.5|202211|202043|3
1734049830000|2024-12-13 00:30:30|202212.5|202043|202212.5|202041|202212.5|202043|202212.5|202041|2
1734049840000|2024-12-13 00:30:40|202178.3|202088.3|202178.3|202088.3|202178.3|202088.3|202178.3|202088.3|1
1734049850000|2024-12-13 00:30:50|202178.1|202088.1|202178.1|202088.1|202178.1|202088.1|202178.1|202088.1|1
1734049860000|2024-12-13 00:31:00|202177.8|202087.8|202178.4|202088.4|202178.4|202088.4|202177.8|202087.8|4
1734049880000|2024-12-13 00:31:20|202210.5|202043.5|202209.5|202043.5|202210.5|202043.5|202209.5|202043.5|3
1734049900000|2024-12-13 00:31:40|202178.1|202088.1|202178.5|202088.5|202178.5|202088.5|202178.1|202088.1|4
1734049910000|2024-12-13 00:31:50|202178.9|202088.9|202178.7|202088.7|202178.9|202088.9|202178.7|202088.7|2
1734049920000|2024-12-13 00:32:00|202178.4|202088.4|202178.4|202088.4|202178.4|202088.4|202178.4|202088.4|1
1734049930000|2024-12-13 00:32:10|202211|202043.5|202211|202043.5|202211|202043.5|202211|202043.5|1
1734049940000|2024-12-13 00:32:20|202210.5|202044.5|202210.5|202044.5|202210.5|202044.5|202210.5|202044.5|1
1734049950000|2024-12-13 00:32:30|202211|202044|202179.3|202089.3|202211|202089.3|202179.3|202044|3
1734049980000|2024-12-13 00:33:00|202179|202089|202178.8|202088.8|202179|202089|202178.7|202088.7|3
1734049990000|2024-12-13 00:33:10|202209|202044|202173.7|202083.7|202209|202083.7|202153.8|202044|4
1734050010000|2024-12-13 00:33:30|202173.6|202083.6|202173.6|202083.6|202173.6|202083.6|202173.6|202083.6|1
1734050020000|2024-12-13 00:33:40|202173.7|202083.7|202173.7|202083.7|202173.7|202083.7|202173.7|202083.7|1
1734050030000|2024-12-13 00:33:50|202194|202043|202194|202043|202194|202043|202194|202043|1
1734050040000|2024-12-13 00:34:00|202162.5|202072.5|202206|202046|202206|202072.5|202162.5|202044|3
1734050050000|2024-12-13 00:34:10|202173.3|202083.3|202173.3|202083.3|202173.3|202083.3|202173.3|202083.3|1
1734050060000|2024-12-13 00:34:20|202171.5|202081.5|202172.7|202082.7|202172.7|202082.7|202171.5|202081.5|2
1734050080000|2024-12-13 00:34:40|202205.5|202044|202205.5|202046.5|202205.5|202046.5|202205.5|202044|2
1734050090000|2024-12-13 00:34:50|202206||202206||202206||202206||1
1734050100000|2024-12-13 00:35:00|202200|202047|202176.6|202086.6|202200|202086.6|202176.6|202047|2
1734050110000|2024-12-13 00:35:10|202176.7|202086.7|202177.7|202087.7|202177.7|202087.7|202174.3|202084.3|6
1734050120000|2024-12-13 00:35:20|202177.9|202087.9|202177.9|202087.9|202177.9|202087.9|202177.9|202087.9|1
1734050130000|2024-12-13 00:35:30|202177.6|202087.6|202177.6|202087.6|202177.6|202087.6|202177.6|202087.6|1
1734050140000|2024-12-13 00:35:40|202203.3|202046.3|202203.3|202046.3|202203.3|202046.3|202203.3|202046.3|1
1734050150000|2024-12-13 00:35:50|202204||202204||202204||202204||1
1734050160000|2024-12-13 00:36:00|202178.6|202088.6|202176.3|202086.3|202178.6|202088.6|202175.7|202085.7|3
1734050170000|2024-12-13 00:36:10|202175.9|202085.9|202175.9|202085.9|202175.9|202085.9|202175.9|202085.9|1
1734050190000|2024-12-13 00:36:30|202200.7|202049.7|202200.7|202049.7|202200.7|202049.7|202200.7|202049.7|1
1734050210000|2024-12-13 00:36:50|202166|202076|202171.9|202081.9|202171.9|202081.9|202166|202076|2
1734050220000|2024-12-13 00:37:00|202172.2|202082.2|202173.7|202083.7|202173.7|202083.7|202172.2|202082.2|3
1734050230000|2024-12-13 00:37:10|202173.5|202083.5|202185.2|202095.2|202185.2|202095.2|202173.5|202083.5|3
1734050250000|2024-12-13 00:37:30|202185.9|202095.9|202185.9|202095.9|202185.9|202095.9|202185.9|202095.9|1
1734050270000|2024-12-13 00:37:50|202185.2|202095.2|202185.2|202095.2|202185.2|202095.2|202185.2|202095.2|1
1734050290000|2024-12-13 00:38:10|202187.8|202097.8|202187.8|202097.8|202187.8|202097.8|202187.8|202097.8|1
1734050310000|2024-12-13 00:38:30|202181.7|202091.7|202175.9|202085.9|202181.7|202091.7|202173.2|202083.2|5
1734050340000|2024-12-13 00:39:00|202169.2|202079.2|202166|202076|202169.2|202079.2|202166|202076|2
1734050350000|2024-12-13 00:39:10|202169.5|202079.5|202169.5|202079.5|202169.5|202079.5|202169.5|202079.5|1
1734050360000|2024-12-13 00:39:20|202173.1|202083.1|202173.1|202083.1|202173.1|202083.1|202173.1|202083.1|1
1734050370000|2024-12-13 00:39:30|202173.4|202083.4|202173.4|202083.4|202173.4|202083.4|202173.4|202083.4|1
1734050380000|2024-12-13 00:39:40|202173.6|202083.6|202173.6|202083.6|202173.6|202083.6|202173.6|202083.6|1
1734050390000|2024-12-13 00:39:50|202176.8|202086.8|202176.8|202086.8|202176.8|202086.8|202176.8|202086.8|1
1734050430000|2024-12-13 00:40:30|202200.3|202050.3|202170|202080|202201|202080|202170|202050.3|3
1734050450000|2024-12-13 00:40:50|202174.5|202084.5|202174.5|202084.5|202174.5|202084.5|202174.5|202084.5|1
1734050460000|2024-12-13 00:41:00|202173.4|202083.4|202173.4|202083.4|202173.4|202083.4|202173.4|202083.4|1
1734050470000|2024-12-13 00:41:10|202173.1|202083.1|202176.4|202086.4|202176.4|202086.4|202172.4|202082.4|7
1734050490000|2024-12-13 00:41:30|202176.6|202086.6|202176.6|202086.6|202176.6|202086.6|202176.6|202086.6|1
1734050500000|2024-12-13 00:41:40|202170.3|202080.3|202170.3|202080.3|202170.3|202080.3|202170.3|202080.3|1
1734050520000|2024-12-13 00:42:00|202172.5|202082.5|202172.5|202082.5|202172.5|202082.5|202172.5|202082.5|1
1734050550000|2024-12-13 00:42:30|202173.9|202083.9|202173.9|202083.9|202173.9|202083.9|202173.9|202083.9|1
1734050560000|2024-12-13 00:42:40|202212.5|202042.5|202212.5|202042.5|202212.5|202042.5|202212.5|202042.5|1
1734050570000|2024-12-13 00:42:50|202218.5|202036.5|202218.5|202036.5|202218.5|202036.5|202218.5|202036.5|1
1734050580000|2024-12-13 00:43:00|202179.6|202089.6|202179.7|202089.7|202179.7|202089.7|202179.6|202089.6|2
1734050590000|2024-12-13 00:43:10|202174.5|202084.5|202174.5|202084.5|202174.5|202084.5|202174.5|202084.5|1
1734050600000|2024-12-13 00:43:20|202174.8|202084.8|202180.1|202090.1|202180.3|202090.3|202174.8|202084.8|4
1734050610000|2024-12-13 00:43:30|202174.9|202084.9|202210|202050.7|202210|202084.9|202174.9|202050.7|3
1734050620000|2024-12-13 00:43:40|202204.5|202050.9|202204.5|202050.9|202204.5|202050.9|202204.5|202050.9|1
1734050630000|2024-12-13 00:43:50|202204.8|202050.7|202204.8|202050.7|202204.8|202050.7|202204.8|202050.7|1
1734050640000|2024-12-13 00:44:00|202225.3|202024.3|202224.5|202023.5|202225.7|202024.3|202224.5|202023.5|3
1734050660000|2024-12-13 00:44:20|202204.6|202053.6|202204.6|202053.6|202204.6|202053.6|202204.6|202053.6|1
1734050680000|2024-12-13 00:44:40|202204.8|202054.1|202204.8|202054.1|202204.8|202054.1|202204.8|202054.1|1
1734050690000|2024-12-13 00:44:50|202224|202028|202224|202028|202224|202028|202224|202028|1
1734050710000|2024-12-13 00:45:10|202214|202029|202214|202029|202214|202029|202214|202029|1
1734050720000|2024-12-13 00:45:20|202175.5|202085.5|202175.5|202085.5|202175.5|202085.5|202175.5|202085.5|1
1734050740000|2024-12-13 00:45:40|202175.6|202085.6|202175.9|202085.9|202175.9|202085.9|202175.6|202085.6|2
1734050750000|2024-12-13 00:45:50|202221|202033|202221|202033|202221|202033|202221|202033|1
1734050760000|2024-12-13 00:46:00|202216.5|202044|202176.7|202086.7|202218.7|202089.4|202174.5|202044|6
1734050770000|2024-12-13 00:46:10|202176.9|202086.9|202176.9|202086.9|202176.9|202086.9|202176.9|202086.9|1
1734050780000|2024-12-13 00:46:20|202176.7|202086.7|202176.7|202086.7|202176.7|202086.7|202176.7|202086.7|1
1734050800000|2024-12-13 00:46:40|202208|202042.7|202206|202046|202208|202046|202204.7|202042.7|3
1734050810000|2024-12-13 00:46:50|202169|202079|202169|202079|202169|202079|202169|202079|1
1734050820000|2024-12-13 00:47:00|202173.3|202083.3|202174.5|202084.5|202174.5|202084.5|202173.3|202083.3|3
1734050850000|2024-12-13 00:47:30|202178.3|202088.3|202173.1|202083.1|202178.3|202088.3|202173.1|202083.1|2
1734050860000|2024-12-13 00:47:40|202172.1|202082.1|202185.3|202095.3|202185.3|202095.3|202172.1|202082.1|3
1734050870000|2024-12-13 00:47:50|202187.1|202097.1|202174.2|202084.2|202187.1|202097.1|202174.1|202084.1|4
1734050880000|2024-12-13 00:48:00|202174.1|202084.1|202174.1|202084.1|202174.1|202084.1|202174.1|202084.1|1
1734050890000|2024-12-13 00:48:10|202174.3|202084.3|202198.7|202108.7|202199.7|202109.7|202174.3|202084.3|10
1734050900000|2024-12-13 00:48:20|202200.7|202110.7|202200.3|202110.3|202200.7|202110.7|202200.3|202110.3|2
1734050910000|2024-12-13 00:48:30|202200.5|202110.5|202200.5|202110.5|202200.5|202110.5|202200.3|202110.3|3
1734050920000|2024-12-13 00:48:40|202239.7|202078.7|202239.7|202078.7|202239.7|202078.7|202239.7|202078.7|1
1734050940000|2024-12-13 00:49:00|202199|202109|202198.7|202108.7|202200|202110|202198.7|202108.7|4
1734050950000|2024-12-13 00:49:10|202202.4|202112.4|202202.4|202112.4|202202.4|202112.4|202202.4|202112.4|1
1734050960000|2024-12-13 00:49:20|202201.8|202111.8|202201.8|202111.8|202201.8|202111.8|202201.8|202111.8|1
1734050980000|2024-12-13 00:49:40|202241|202077|202241|202077|202241|202077|202241|202077|1
1734051000000|2024-12-13 00:50:00|202197.7|202107.7|202187.6|202097.6|202197.7|202107.7|202185.6|202095.6|4
1734051010000|2024-12-13 00:50:10|202187.4|202097.4|202187.6|202097.6|202187.6|202097.6|202185.6|202095.6|3
1734051020000|2024-12-13 00:50:20|202186.2|202096.2|202185.6|202095.6|202186.2|202096.2|202185.6|202095.6|2
1734051040000|2024-12-13 00:50:40|202216.7|202061|202216.7|202061|202216.7|202061|202216.7|202061|1
1734051050000|2024-12-13 00:50:50|202218.7|202064.3|202187.5|202097.5|202220|202097.5|202187.5|202064.3|4
1734051060000|2024-12-13 00:51:00|202187|202097|202187|202097|202187.8|202097.8|202187|202097|3
1734051080000|2024-12-13 00:51:20|202185.6|202095.6|202219|202063.7|202219|202095.6|202185|202063.7|4
1734051100000|2024-12-13 00:51:40|202217.7|202060.3|202217.7|202060.3|202217.7|202060.3|202215.7|202060.3|3
1734051110000|2024-12-13 00:51:50|202219.7|202063.7|202187.2|202097.2|202219.7|202097.2|202187.2|202063|3
1734051120000|2024-12-13 00:52:00|202187|202097|202187|202097|202187|202097|202187|202097|1
1734051140000|2024-12-13 00:52:20|202222|202062.7|202222|202062.7|202222|202062.7|202222|202062.7|1
1734051150000|2024-12-13 00:52:30|202233|202057.7|202230.3|202057.7|202233|202057.7|202230.3|202057.7|2
1734051160000|2024-12-13 00:52:40|202229|202093.8|202187.2|202097.2|202229|202097.2|202183.8|202093.8|3
1734051180000|2024-12-13 00:53:00|202187.8|202097.8|202187.2|202097.2|202187.8|202097.8|202187.2|202097.2|2
1734051200000|2024-12-13 00:53:20|202227|202054.3|202174.7|202084.7|202227|202091.8|202169.8|202054.3|6
1734051210000|2024-12-13 00:53:30|202175|202085|202175|202085|202175|202085|202175|202085|1
1734051230000|2024-12-13 00:53:50|202175.1|202085.1|202175.2|202085.2|202175.8|202085.8|202175.1|202085.1|3
1734051240000|2024-12-13 00:54:00|202212.3|202039.7|202213|202040.3|202213|202040.3|202212.3|202039.7|2
1734051260000|2024-12-13 00:54:20|202212.3|202041|202181.6|202091.6|202214.3|202091.6|202181.6|202041|3
1734051270000|2024-12-13 00:54:30|202178.3|202088.3|202173.6|202083.6|202178.3|202088.3|202173.6|202083.6|2
1734051280000|2024-12-13 00:54:40|202177.4|202087.4|202177.4|202087.4|202177.4|202087.4|202177.4|202087.4|1
1734051290000|2024-12-13 00:54:50|202176.9|202086.9|202176.9|202086.9|202176.9|202086.9|202176.9|202086.9|1
1734051300000|2024-12-13 00:55:00|202174.8|202084.8|202175.4|202085.4|202175.4|202085.4|202174.8|202084.8|2
1734051320000|2024-12-13 00:55:20|202172.3|202082.3|202172.3|202082.3|202172.3|202082.3|202172.3|202082.3|1
1734051340000|2024-12-13 00:55:40|202170.8|202080.8|202170.8|202080.8|202170.8|202080.8|202170.8|202080.8|1
1734051350000|2024-12-13 00:55:50|202171.8|202081.8|202171.8|202081.8|202182.6|202092.6|202171.2|202081.2|10
1734051370000|2024-12-13 00:56:10|202174.9|202084.9|202181.4|202091.4|202181.4|202091.4|202174.9|202084.9|2
1734051380000|2024-12-13 00:56:20|202180.8|202090.8|202174.4|202084.4|202180.8|202090.8|202174.4|202084.4|3
1734051390000|2024-12-13 00:56:30|202170.2|202080.2|202162.9|202072.9|202170.2|202080.2|202162.9|202072.9|2
1734051400000|2024-12-13 00:56:40|202163.3|202073.3|202163.7|202073.7|202163.9|202073.9|202163.3|202073.3|4
1734051410000|2024-12-13 00:56:50|202163.3|202073.3|202162.9|202072.9|202163.3|202073.3|202162.9|202072.9|2
1734051420000|2024-12-13 00:57:00|202163.3|202073.3|202163.3|202073.3|202163.3|202073.3|202163.3|202073.3|1
1734051430000|2024-12-13 00:57:10|202194.7|202035.7|202195.3|202037|202195.3|202037|202194.7|202035.7|6
1734051440000|2024-12-13 00:57:20|202194.7|202036.3|202195.3|202037|202195.3|202037|202194.7|202035.7|4
1734051450000|2024-12-13 00:57:30|202163.2|202073.2|202161.6|202071.6|202163.2|202073.2|202161.6|202071.6|3
1734051480000|2024-12-13 00:58:00|202191.3|202035.7|202191.3|202035.7|202191.3|202062.5|202150.5|202035.7|5
1734051490000|2024-12-13 00:58:10|202190|202034.3|202190|202034.3|202190|202034.3|202190|202034.3|1
1734051500000|2024-12-13 00:58:20|202163.4|202073.4|202163.4|202073.4|202163.4|202073.4|202163.4|202073.4|1
1734051510000|2024-12-13 00:58:30|202158.5|202068.5|202162.9|202072.9|202162.9|202072.9|202158.5|202068.5|3
1734051550000|2024-12-13 00:59:10|202189.3|202037|202139.4|202049.4|202189.3|202063|202135.4|202037|6
1734051560000|2024-12-13 00:59:20|202140.8|202050.8|202134.8|202044.8|202140.8|202050.8|202134.8|202044.8|3
1734051570000|2024-12-13 00:59:30|202138.8|202048.8|202140.2|202050.2|202140.2|202050.2|202138.8|202048.8|2
1734051580000|2024-12-13 00:59:40|202138.8|202048.8|202138.8|202048.8|202138.8|202048.8|202138.8|202048.8|1
1734051590000|2024-12-13 00:59:50|202141|202051|202142|202052|202142|202052|202141|202051|3
1734051600000|2024-12-13 01:00:00|202137.9|202047.9|202148.9|202058.9|202149.9|202059.9|202137.9|202047.9|12
1734051610000|2024-12-13 01:00:10|202144.6|202054.6|202145.2|202055.2|202145.2|202055.2|202144.4|202054.4|4
1734051620000|2024-12-13 01:00:20|202144.1|202054.1|202138.3|202048.3|202144.1|202054.1|202133.5|202043.5|6
1734051630000|2024-12-13 01:00:30|202142.8|202052.8|202153.1|202063.1|202155.4|202065.4|202142.8|202052.8|13
1734051640000|2024-12-13 01:00:40|202153.5|202063.5|202157.6|202067.6|202157.6|202067.6|202153.5|202063.5|7
1734051650000|2024-12-13 01:00:50|202151.6|202061.6|202155.6|202065.6|202155.6|202065.6|202148.9|202058.9|6
1734051660000|2024-12-13 01:01:00|202155.9|202065.9|202152.5|202062.5|202155.9|202065.9|202152.5|202062.5|7
1734051670000|2024-12-13 01:01:10|202153.8|202063.8|202154.6|202064.6|202154.6|202064.6|202153.8|202063.8|4
1734051680000|2024-12-13 01:01:20|202153.9|202063.9|202149.4|202059.4|202153.9|202063.9|202149.4|202059.4|9
1734051690000|2024-12-13 01:01:30|202151.2|202061.2|202147.3|202057.3|202151.4|202061.4|202140.4|202050.4|7
1734051700000|2024-12-13 01:01:40|202148.6|202058.6|202157.3|202067.3|202157.8|202067.8|202148.6|202058.6|7
1734051710000|2024-12-13 01:01:50|202158|202068|202158.2|202068.2|202158.3|202068.3|202158|202068|3
1734051720000|2024-12-13 01:02:00|202158.3|202068.3|202159.2|202069.2|202159.2|202069.2|202158.3|202068.3|2
1734051730000|2024-12-13 01:02:10|202159|202069|202159|202069|202159|202069|202159|202069|1
1734051740000|2024-12-13 01:02:20|202153.8|202063.8|202151.7|202061.7|202153.8|202063.8|202148.3|202058.3|7
1734051750000|2024-12-13 01:02:30|202154.1|202064.1|202155.7|202065.7|202156.7|202066.7|202154.1|202064.1|4
1734051760000|2024-12-13 01:02:40|202155.5|202065.5|202156.3|202066.3|202156.9|202066.9|202155.5|202065.5|4
1734051770000|2024-12-13 01:02:50|202157.1|202067.1|202157.1|202067.1|202157.1|202067.1|202157.1|202067.1|1
1734051790000|2024-12-13 01:03:10|202158|202068|202158|202068|202158|202068|202158|202068|1
1734051800000|2024-12-13 01:03:20|202154|202064|202154|202064|202154|202064|202154|202064|1
1734051810000|2024-12-13 01:03:30|202154.3|202064.3|202157.1|202067.1|202157.1|202067.1|202154|202064|3
1734051820000|2024-12-13 01:03:40|202156.7|202066.7|202156.1|202066.1|202156.7|202066.7|202156.1|202066.1|2
1734051830000|2024-12-13 01:03:50|202157.5|202067.5|202158.1|202068.1|202158.1|202068.1|202157.5|202067.5|2
1734051840000|2024-12-13 01:04:00|202157.9|202067.9|202154.5|202064.5|202157.9|202067.9|202154.5|202064.5|2
1734051860000|2024-12-13 01:04:20|202154.3|202064.3|202154.3|202064.3|202154.3|202064.3|202154.3|202064.3|1
1734051870000|2024-12-13 01:04:30|202157.3|202067.3|202157.1|202067.1|202157.3|202067.3|202157.1|202067.1|2
1734051900000|2024-12-13 01:05:00|202161.8|202071.8|202158|202068|202161.8|202071.8|202158|202068|2
1734051910000|2024-12-13 01:05:10|202157|202067|202150.8|202060.8|202157|202067|202150.8|202060.8|6
1734051920000|2024-12-13 01:05:20|202151.8|202061.8|202142.8|202052.8|202152.8|202062.8|202142.8|202052.8|5
1734051930000|2024-12-13 01:05:30|202143.2|202053.2|202154.8|202064.8|202154.8|202064.8|202143.2|202053.2|3
1734051940000|2024-12-13 01:05:40|202155.4|202065.4|202155.6|202065.6|202156|202066|202155.4|202065.4|4
1734051950000|2024-12-13 01:05:50|202156|202066|202156.8|202066.8|202156.8|202066.8|202156|202066|2
1734051960000|2024-12-13 01:06:00|202157.2|202067.2|202156.8|202066.8|202157.2|202067.2|202156.8|202066.8|2
1734051970000|2024-12-13 01:06:10|202154.5|202064.5|202154.5|202064.5|202154.5|202064.5|202154.5|202064.5|1
1734051980000|2024-12-13 01:06:20|202155|202065|202155|202065|202155|202065|202155|202065|1
1734051990000|2024-12-13 01:06:30|202157.5|202067.5|202159.9|202069.9|202159.9|202069.9|202157.5|202067.5|2
1734052010000|2024-12-13 01:06:50|202157|202067|202157|202067|202157|202067|202157|202067|1
1734052020000|2024-12-13 01:07:00|202156.6|202066.6|202149.5|202059.5|202156.6|202066.6|202149.5|202059.5|2
1734052030000|2024-12-13 01:07:10|202150.3|202060.3|202154.5|202064.5|202154.5|202064.5|202150.3|202060.3|4
1734052040000|2024-12-13 01:07:20|202154.3|202064.3|202155.8|202065.8|202155.8|202065.8|202153.3|202063.3|4
1734052050000|2024-12-13 01:07:30|202155.4|202065.4|202157|202067|202157.2|202067.2|202155.4|202065.4|4
1734052070000|2024-12-13 01:07:50|202157.2|202067.2|202155.4|202065.4|202157.2|202067.2|202154.6|202064.6|8
1734052080000|2024-12-13 01:08:00|202154|202064|202154.5|202064.5|202154.5|202064.5|202154|202064|2
1734052100000|2024-12-13 01:08:20|202154|202064|202154.6|202064.6|202157|202067|202153.5|202063.5|7
1734052110000|2024-12-13 01:08:30|202153.8|202063.8|202155.2|202065.2|202155.2|202065.2|202153.4|202063.4|3
1734052130000|2024-12-13 01:08:50|202155|202065|202154.8|202064.8|202155|202065|202154.8|202064.8|2
1734052140000|2024-12-13 01:09:00|202152.3|202062.3|202152.3|202062.3|202152.3|202062.3|202152.3|202062.3|1
1734052150000|2024-12-13 01:09:10|202153|202063|202158.6|202068.6|202158.6|202068.6|202153|202063|3
1734052190000|2024-12-13 01:09:50|202155.8|202065.8|202154.5|202064.5|202155.8|202065.8|202154.5|202064.5|4
1734052200000|2024-12-13 01:10:00|202153.8|202063.8|202153.5|202063.5|202153.8|202063.8|202152.3|202062.3|3
1734052210000|2024-12-13 01:10:10|202154|202064|202156.3|202066.3|202156.3|202066.3|202154|202064|2
1734052240000|2024-12-13 01:10:40|202156.7|202066.7|202156.7|202066.7|202156.7|202066.7|202156.7|202066.7|1
1734052250000|2024-12-13 01:10:50|202154.5|202064.5|202154.5|202064.5|202154.5|202064.5|202154.5|202064.5|1
1734052260000|2024-12-13 01:11:00|202153.3|202063.3|202154.5|202064.5|202154.5|202064.5|202147.8|202057.8|8
1734052270000|2024-12-13 01:11:10|202155.5|202065.5|202156.5|202066.5|202156.5|202066.5|202155.5|202065.5|2
1734052280000|2024-12-13 01:11:20|202155.9|202065.9|202154.9|202064.9|202155.9|202065.9|202154.9|202064.9|3
1734052290000|2024-12-13 01:11:30|202152|202062|202152|202062|202152|202062|202152|202062|1
1734052310000|2024-12-13 01:11:50|202152.3|202062.3|202152.3|202062.3|202152.5|202062.5|202152.3|202062.3|3
1734052320000|2024-12-13 01:12:00|202152.7|202062.7|202153.3|202063.3|202153.7|202063.7|202152.7|202062.7|4
1734052330000|2024-12-13 01:12:10|202153.7|202063.7|202154.3|202064.3|202154.5|202064.5|202153.7|202063.7|3
1734052340000|2024-12-13 01:12:20|202154.5|202064.5|202154.5|202064.5|202154.5|202064.5|202154.5|202064.5|1
1734052350000|2024-12-13 01:12:30|202157.3|202067.3|202159.1|202069.1|202159.1|202069.1|202157.3|202067.3|2
1734052360000|2024-12-13 01:12:40|202159.5|202069.5|202159.5|202069.5|202159.5|202069.5|202159.5|202069.5|1
1734052370000|2024-12-13 01:12:50|202159.1|202069.1|202156.7|202066.7|202159.1|202069.1|202156.7|202066.7|3
1734052390000|2024-12-13 01:13:10|202153.8|202063.8|202153.5|202063.5|202153.8|202063.8|202153.5|202063.5|2
1734052400000|2024-12-13 01:13:20|202153.8|202063.8|202151.8|202061.8|202153.8|202063.8|202151.8|202061.8|4
1734052410000|2024-12-13 01:13:30|202153|202063|202153|202063|202153|202063|202153|202063|1
1734052420000|2024-12-13 01:13:40|202155.9|202065.9|202155.5|202065.5|202155.9|202065.9|202155.5|202065.5|2
1734052430000|2024-12-13 01:13:50|202155.9|202065.9|202156.5|202066.5|202156.5|202066.5|202155.9|202065.9|2
1734052440000|2024-12-13 01:14:00|202156.9|202066.9|202170.2|202080.2|202170.2|202080.2|202156.9|202066.9|5
1734052450000|2024-12-13 01:14:10|202170.9|202080.9|202170|202080|202170.9|202080.9|202170|202080|2
1734052460000|2024-12-13 01:14:20|202166|202076|202184.9|202094.9|202191.3|202101.3|202156.5|202066.5|8
1734052470000|2024-12-13 01:14:30|202183.9|202093.9|202181.7|202091.7|202183.9|202093.9|202181.7|202091.7|2
1734052480000|2024-12-13 01:14:40|202181.5|202091.5|202183.5|202093.5|202183.5|202093.5|202181.5|202091.5|3
1734052500000|2024-12-13 01:15:00|202184.3|202094.3|202194.1|202104.1|202198|202108|202184.3|202094.3|11
1734052510000|2024-12-13 01:15:10|202193.5|202103.5|202192.5|202102.5|202193.5|202103.5|202192.5|202102.5|2
1734052520000|2024-12-13 01:15:20|202194.1|202104.1|202193.3|202103.3|202195.3|202105.3|202192.5|202102.5|7
1734052530000|2024-12-13 01:15:30|202193.5|202103.5|202193|202103|202193.5|202103.5|202193|202103|2
1734052540000|2024-12-13 01:15:40|202192.5|202102.5|202194.8|202104.8|202194.8|202104.8|202192.5|202102.5|2
1734052550000|2024-12-13 01:15:50|202195.3|202105.3|202195.9|202105.9|202195.9|202105.9|202195|202105|3
1734052560000|2024-12-13 01:16:00|202195.5|202105.5|202195.5|202105.5|202195.5|202105.5|202195.5|202105.5|1
1734052570000|2024-12-13 01:16:10|202196.3|202106.3|202238.3|202148.3|202238.5|202148.5|202196.3|202106.3|11
1734052580000|2024-12-13 01:16:20|202239|202149|202239.5|202149.5|202239.5|202149.5|202239|202149|2
1734052590000|2024-12-13 01:16:30|202239.7|202149.7|202240.1|202150.1|202240.1|202150.1|202239.1|202149.1|3
1734052600000|2024-12-13 01:16:40|202240.3|202150.3|202236|202146|202240.3|202150.3|202236|202146|5
1734052620000|2024-12-13 01:17:00|202235.3|202145.3|202235|202145|202235.3|202145.3|202235|202145|2
1734052630000|2024-12-13 01:17:10|202235.3|202145.3|202236.2|202146.2|202236.2|202146.2|202235.3|202145.3|5
1734052640000|2024-12-13 01:17:20|202236.5|202146.5|202240.2|202150.2|202242.3|202152.3|202236.5|202146.5|6
1734052650000|2024-12-13 01:17:30|202243.4|202153.4|202251.6|202161.6|202256.1|202166.1|202239|202149|5
1734052670000|2024-12-13 01:17:50|202253.6|202163.6|202266.7|202176.7|202266.7|202176.7|202253.6|202163.6|4
1734052690000|2024-12-13 01:18:10|202266.5|202176.5|202266.5|202176.5|202266.5|202176.5|202266.5|202176.5|1
1734052700000|2024-12-13 01:18:20|202264|202174|202263|202173|202264|202174|202263|202173|2
1734052710000|2024-12-13 01:18:30|202261.7|202171.7|202267.8|202177.8|202267.8|202177.8|202260.9|202170.9|3
1734052730000|2024-12-13 01:18:50|202259.2|202169.2|202234|202144|202259.2|202169.2|202233.7|202143.7|8
1734052740000|2024-12-13 01:19:00|202233.5|202143.5|202232|202142|202233.5|202143.5|202224|202134|9
1734052750000|2024-12-13 01:19:10|202231.9|202141.9|202230.8|202140.8|202231.9|202141.9|202230.8|202140.8|2
1734052760000|2024-12-13 01:19:20|202230.5|202140.5|202229.5|202139.5|202230.5|202140.5|202229.5|202139.5|2
1734052770000|2024-12-13 01:19:30|202228.8|202138.8|202227.4|202137.4|202230.8|202140.8|202226.3|202136.3|6
1734052780000|2024-12-13 01:19:40|202227.1|202137.1|202225.8|202135.8|202227.1|202137.1|202225.8|202135.8|3
1734052790000|2024-12-13 01:19:50|202226.1|202136.1|202230|202140|202230|202140|202226.1|202136.1|4
1734052800000|2024-12-13 01:20:00|202230.1|202140.1|202218.3|202128.3|202230.7|202140.7|202218.3|202128.3|6
1734052810000|2024-12-13 01:20:10|202218.7|202128.7|202218.4|202128.4|202218.7|202128.7|202218.4|202128.4|2
1734052830000|2024-12-13 01:20:30|202222.9|202132.9|202228.7|202138.7|202229|202139|202222.9|202132.9|4
1734052840000|2024-12-13 01:20:40|202232.3|202142.3|202232.5|202142.5|202233.3|202143.3|202232.3|202142.3|5
1734052850000|2024-12-13 01:20:50|202233|202143|202233|202143|202233|202143|202233|202143|1
1734052860000|2024-12-13 01:21:00|202229.9|202139.9|202229.9|202139.9|202229.9|202139.9|202229.9|202139.9|1
1734052870000|2024-12-13 01:21:10|202228.9|202138.9|202229.9|202139.9|202229.9|202139.9|202228.6|202138.6|4
1734052880000|2024-12-13 01:21:20|202229.6|202139.6|202229.3|202139.3|202229.6|202139.6|202229.1|202139.1|3
1734052890000|2024-12-13 01:21:30|202232|202142|202232.8|202142.8|202232.8|202142.8|202232|202142|2
1734052910000|2024-12-13 01:21:50|202229.6|202139.6|202229.6|202139.6|202229.6|202139.6|202229.6|202139.6|1
1734052920000|2024-12-13 01:22:00|202233.3|202143.3|202260.5|202170.5|202260.5|202170.5|202229.9|202139.9|4
1734052930000|2024-12-13 01:22:10|202260.4|202170.4|202279|202189|202279.4|202189.4|202260.2|202170.2|10
1734052940000|2024-12-13 01:22:20|202279.1|202189.1|202279.6|202189.6|202284.6|202194.6|202279.1|202189.1|6
1734052950000|2024-12-13 01:22:30|202279.3|202189.3|202278.1|202188.1|202279.5|202189.5|202278.1|202188.1|5
1734052960000|2024-12-13 01:22:40|202277.8|202187.8|202287.4|202197.4|202287.4|202197.4|202277.8|202187.8|9
1734052970000|2024-12-13 01:22:50|202287.2|202197.2|202286.9|202196.9|202287.2|202197.2|202286.9|202196.9|2
1734052980000|2024-12-13 01:23:00|202286.7|202196.7|202282.1|202192.1|202286.7|202196.7|202282.1|202192.1|4
1734052990000|2024-12-13 01:23:10|202285.3|202195.3|202287.7|202197.7|202287.7|202197.7|202284.6|202194.6|4
1734053020000|2024-12-13 01:23:40|202287.5|202197.5|202287.5|202197.5|202287.5|202197.5|202287.5|202197.5|1
1734053030000|2024-12-13 01:23:50|202285.5|202195.5|202285.5|202195.5|202285.5|202195.5|202285.5|202195.5|1
1734053050000|2024-12-13 01:24:10|202289.2|202199.2|202289.2|202199.2|202289.2|202199.2|202289.2|202199.2|1
1734053060000|2024-12-13 01:24:20|202290.7|202200.7|202304.1|202214.1|202304.1|202214.1|202290.7|202200.7|3
1734053070000|2024-12-13 01:24:30|202306.2|202216.2|202305.2|202215.2|202306.2|202216.2|202305.2|202215.2|3
1734053080000|2024-12-13 01:24:40|202300|202210|202300|202210|202300|202210|202300|202210|1
1734053090000|2024-12-13 01:24:50|202297.1|202207.1|202278.5|202188.5|202297.1|202207.1|202278.3|202188.3|5
1734053100000|2024-12-13 01:25:00|202279.6|202189.6|202279.6|202189.6|202280.3|202190.3|202279.6|202189.6|3
1734053120000|2024-12-13 01:25:20|202280.1|202190.1|202282.8|202192.8|202283.3|202193.3|202280.1|202190.1|10
1734053130000|2024-12-13 01:25:30|202283.3|202193.3|202282.1|202192.1|202284.1|202194.1|202282.1|202192.1|4
1734053140000|2024-12-13 01:25:40|202282|202192|202281.8|202191.8|202282.3|202192.3|202281.5|202191.5|7
1734053160000|2024-12-13 01:26:00|202281.5|202191.5|202282.3|202192.3|202282.3|202192.3|202281.3|202191.3|4
1734053170000|2024-12-13 01:26:10|202280.5|202190.5|202280.3|202190.3|202280.5|202190.5|202280.3|202190.3|2
1734053180000|2024-12-13 01:26:20|202279.5|202189.5|202301|202211|202301|202211|202279.5|202189.5|10
1734053190000|2024-12-13 01:26:30|202301.7|202211.7|202317.2|202227.2|202323.6|202233.6|202301.7|202211.7|13
1734053200000|2024-12-13 01:26:40|202313.9|202223.9|202296.1|202206.1|202313.9|202223.9|202296.1|202206.1|8
1734053210000|2024-12-13 01:26:50|202295.2|202205.2|202294.4|202204.4|202295.2|202205.2|202294.4|202204.4|2
1734053220000|2024-12-13 01:27:00|202291.7|202201.7|202310.3|202220.3|202310.3|202220.3|202291.7|202201.7|5
1734053230000|2024-12-13 01:27:10|202311.5|202221.5|202301.1|202211.1|202312.3|202222.3|202301.1|202211.1|6
1734053240000|2024-12-13 01:27:20|202300.1|202210.1|202301.3|202211.3|202304.8|202214.8|202300.1|202210.1|3
1734053260000|2024-12-13 01:27:40|202300.5|202210.5|202298.8|202208.8|202300.5|202210.5|202298.8|202208.8|2
1734053280000|2024-12-13 01:28:00|202298.3|202208.3|202296.5|202206.5|202298.3|202208.3|202296.5|202206.5|4
1734053300000|2024-12-13 01:28:20|202297.7|202207.7|202297.7|202207.7|202297.7|202207.7|202297.7|202207.7|1
1734053310000|2024-12-13 01:28:30|202298|202208|202299.5|202209.5|202299.8|202209.8|202298|202208|4
1734053320000|2024-12-13 01:28:40|202299.7|202209.7|202301.5|202211.5|202301.5|202211.5|202299.7|202209.7|2
1734053330000|2024-12-13 01:28:50|202302.3|202212.3|202302.5|202212.5|202302.5|202212.5|202302.3|202212.3|2
1734053340000|2024-12-13 01:29:00|202302.3|202212.3|202302.3|202212.3|202302.3|202212.3|202302.3|202212.3|1
1734053350000|2024-12-13 01:29:10|202301.9|202211.9|202301.9|202211.9|202301.9|202211.9|202301.9|202211.9|1
1734053370000|2024-12-13 01:29:30|202302.1|202212.1|202303.4|202213.4|202303.4|202213.4|202302.1|202212.1|2
1734053380000|2024-12-13 01:29:40|202303.5|202213.5|202303.5|202213.5|202303.5|202213.5|202303.5|202213.5|1
1734053390000|2024-12-13 01:29:50|202304.8|202214.8|202304|202214|202306|202216|202304|202214|6
1734053400000|2024-12-13 01:30:00|202305|202215|202303.5|202213.5|202313|202223|202303.5|202213.5|12
1734053410000|2024-12-13 01:30:10|202303.2|202213.2|202303.9|202213.9|202306.7|202216.7|202302|202212|12
1734053420000|2024-12-13 01:30:20|202303.7|202213.7|202304.3|202214.3|202304.3|202214.3|202303.7|202213.7|2
1734053430000|2024-12-13 01:30:30|202304|202214|202301.8|202211.8|202304|202214|202301|202211|3
1734053440000|2024-12-13 01:30:40|202302.2|202212.2|202309.5|202219.5|202309.5|202219.5|202302.2|202212.2|5
1734053450000|2024-12-13 01:30:50|202310|202220|202310|202220|202311.3|202221.3|202310|202220|4
1734053460000|2024-12-13 01:31:00|202309.8|202219.8|202313.4|202223.4|202318.3|202228.3|202309.3|202219.3|6
1734053470000|2024-12-13 01:31:10|202313.6|202223.6|202313.6|202223.6|202313.6|202223.6|202313.6|202223.6|1
1734053480000|2024-12-13 01:31:20|202309.5|202219.5|202317|202227|202318.3|202228.3|202309.5|202219.5|8
1734053490000|2024-12-13 01:31:30|202317.1|202227.1|202317.4|202227.4|202317.4|202227.4|202317.1|202227.1|2
1734053500000|2024-12-13 01:31:40|202317.6|202227.6|202318|202228|202318.6|202228.6|202317.6|202227.6|5
1734053510000|2024-12-13 01:31:50|202317.8|202227.8|202323.2|202233.2|202323.2|202233.2|202317.6|202227.6|4
1734053530000|2024-12-13 01:32:10|202323.5|202233.5|202323.5|202233.5|202323.5|202233.5|202323.5|202233.5|1
1734053540000|2024-12-13 01:32:20|202325.5|202235.5|202326.3|202236.3|202326.3|202236.3|202325.5|202235.5|3
1734053550000|2024-12-13 01:32:30|202325.8|202235.8|202325.3|202235.3|202325.8|202235.8|202325.3|202235.3|2
1734053560000|2024-12-13 01:32:40|202322.7|202232.7|202322.7|202232.7|202322.7|202232.7|202322.7|202232.7|1
1734053570000|2024-12-13 01:32:50|202323.1|202233.1|202323.1|202233.1|202323.1|202233.1|202323.1|202233.1|1
1734053580000|2024-12-13 01:33:00|202321.9|202231.9|202321.3|202231.3|202321.9|202231.9|202320.4|202230.4|6
1734053590000|2024-12-13 01:33:10|202321.8|202231.8|202321.8|202231.8|202321.8|202231.8|202321.8|202231.8|1
1734053600000|2024-12-13 01:33:20|202322.1|202232.1|202322.1|202232.1|202322.1|202232.1|202322.1|202232.1|1
1734053610000|2024-12-13 01:33:30|202323|202233|202323|202233|202323|202233|202323|202233|1
1734053630000|2024-12-13 01:33:50|202322.2|202232.2|202322.2|202232.2|202322.2|202232.2|202322.2|202232.2|1
1734053640000|2024-12-13 01:34:00|202324.8|202234.8|202324|202234|202325|202235|202324|202234|4
1734053650000|2024-12-13 01:34:10|202324.3|202234.3|202323.8|202233.8|202324.3|202234.3|202323.8|202233.8|3
1734053660000|2024-12-13 01:34:20|202323.3|202233.3|202302.7|202212.7|202324.8|202234.8|202302.7|202212.7|5
1734053670000|2024-12-13 01:34:30|202303.1|202213.1|202303.1|202213.1|202303.1|202213.1|202303.1|202213.1|1
1734053680000|2024-12-13 01:34:40|202301.9|202211.9|202300.9|202210.9|202301.9|202211.9|202296.7|202206.7|5
1734053690000|2024-12-13 01:34:50|202297.9|202207.9|202301.3|202211.3|202301.3|202211.3|202297.9|202207.9|2
1734053700000|2024-12-13 01:35:00|202304|202214|202304|202214|202304|202214|202304|202214|1
1734053710000|2024-12-13 01:35:10|202303.8|202213.8|202303.7|202213.7|202303.8|202213.8|202303.7|202213.7|2
1734053740000|2024-12-13 01:35:40|202302|202212|202292.2|202202.2|202302|202212|202292.2|202202.2|2
1734053760000|2024-12-13 01:36:00|202295.6|202205.6|202294.2|202204.2|202295.6|202205.6|202294.2|202204.2|2
1734053780000|2024-12-13 01:36:20|202291.7|202201.7|202292.9|202202.9|202292.9|202202.9|202291.7|202201.7|2
1734053790000|2024-12-13 01:36:30|202291.5|202201.5|202291.5|202201.5|202291.5|202201.5|202291.5|202201.5|1
1734053800000|2024-12-13 01:36:40|202292.9|202202.9|202293.6|202203.6|202293.6|202203.6|202292.9|202202.9|2
1734053810000|2024-12-13 01:36:50|202295.4|202205.4|202299.3|202209.3|202299.3|202209.3|202295.4|202205.4|2
1734053820000|2024-12-13 01:37:00|202302.4|202212.4|202293.4|202203.4|202302.4|202212.4|202293.4|202203.4|4
1734053850000|2024-12-13 01:37:30|202294.2|202204.2|202293.4|202203.4|202294.2|202204.2|202293.4|202203.4|2
1734053860000|2024-12-13 01:37:40|202292.8|202202.8|202292.8|202202.8|202292.8|202202.8|202292.8|202202.8|1
1734053870000|2024-12-13 01:37:50|202293.2|202203.2|202293.2|202203.2|202293.2|202203.2|202293.2|202203.2|1
1734053880000|2024-12-13 01:38:00|202294.2|202204.2|202293.2|202203.2|202297.3|202207.3|202293.2|202203.2|6
1734053890000|2024-12-13 01:38:10|202295.4|202205.4|202295.4|202205.4|202295.4|202205.4|202295.4|202205.4|1
1734053900000|2024-12-13 01:38:20|202293.2|202203.2|202293.2|202203.2|202293.2|202203.2|202293.2|202203.2|1
1734053910000|2024-12-13 01:38:30|202293.3|202203.3|202293.3|202203.3|202293.3|202203.3|202293.3|202203.3|1
1734053930000|2024-12-13 01:38:50|202293.2|202203.2|202300.5|202210.5|202300.5|202210.5|202293.2|202203.2|2
1734053940000|2024-12-13 01:39:00|202299|202209|202299.6|202209.6|202299.6|202209.6|202299|202209|2
1734053950000|2024-12-13 01:39:10|202299|202209|202298.6|202208.6|202299|202209|202298.6|202208.6|2
1734053960000|2024-12-13 01:39:20|202298.5|202208.5|202293.5|202203.5|202298.5|202208.5|202293.3|202203.3|3
1734053970000|2024-12-13 01:39:30|202297.7|202207.7|202302.3|202212.3|202306|202216|202293.5|202203.5|9
1734053980000|2024-12-13 01:39:40|202302.4|202212.4|202318.1|202228.1|202322.9|202232.9|202302.4|202212.4|6
1734054000000|2024-12-13 01:40:00|202317.3|202227.3|202336.7|202246.7|202336.9|202246.9|202317.3|202227.3|7
1734054010000|2024-12-13 01:40:10|202336.3|202246.3|202311.8|202221.8|202336.3|202246.3|202309.1|202219.1|7
1734054020000|2024-12-13 01:40:20|202311.6|202221.6|202317|202227|202317.3|202227.3|202311.6|202221.6|4
1734054030000|2024-12-13 01:40:30|202316.8|202226.8|202316.8|202226.8|202316.8|202226.8|202316.8|202226.8|1
1734054040000|2024-12-13 01:40:40|202317|202227|202311.8|202221.8|202317|202227|202311.8|202221.8|6
1734054050000|2024-12-13 01:40:50|202311.6|202221.6|202301.5|202211.5|202311.6|202221.6|202301.5|202211.5|5
1734054060000|2024-12-13 01:41:00|202306.1|202216.1|202324.5|202234.5|202324.9|202234.9|202306.1|202216.1|9
1734054070000|2024-12-13 01:41:10|202326.5|202236.5|202323.5|202233.5|202327.9|202237.9|202323.5|202233.5|5
1734054090000|2024-12-13 01:41:30|202322.7|202232.7|202323|202233|202323|202233|202322.5|202232.5|6
1734054100000|2024-12-13 01:41:40|202324.5|202234.5|202324.5|202234.5|202324.5|202234.5|202324.5|202234.5|1
1734054120000|2024-12-13 01:42:00|202327|202237|202321.8|202231.8|202329|202239|202321.7|202231.7|7
1734054130000|2024-12-13 01:42:10|202322|202232|202322.1|202232.1|202323|202233|202322|202232|4
1734054140000|2024-12-13 01:42:20|202321.5|202231.5|202320.5|202230.5|202321.5|202231.5|202320.5|202230.5|2
1734054150000|2024-12-13 01:42:30|202320.7|202230.7|202317.3|202227.3|202321|202231|202317.3|202227.3|6
1734054160000|2024-12-13 01:42:40|202316|202226|202291.7|202201.7|202316|202226|202291.2|202201.2|6
1734054170000|2024-12-13 01:42:50|202289.5|202199.5|202287.2|202197.2|202289.5|202199.5|202285.7|202195.7|5
1734054190000|2024-12-13 01:43:10|202286.6|202196.6|202279.2|202189.2|202286.6|202196.6|202278|202188|3
1734054200000|2024-12-13 01:43:20|202278.9|202188.9|202278.9|202188.9|202278.9|202188.9|202278.9|202188.9|1
1734054210000|2024-12-13 01:43:30|202278.2|202188.2|202278.6|202188.6|202278.6|202188.6|202277.4|202187.4|3
1734054220000|2024-12-13 01:43:40|202277.9|202187.9|202279.9|202189.9|202279.9|202189.9|202277.9|202187.9|4
1734054230000|2024-12-13 01:43:50|202280.1|202190.1|202280.9|202190.9|202280.9|202190.9|202280.1|202190.1|2
1734054240000|2024-12-13 01:44:00|202280.8|202190.8|202280.8|202190.8|202280.8|202190.8|202280.8|202190.8|1
1734054260000|2024-12-13 01:44:20|202281.3|202191.3|202281.5|202191.5|202281.5|202191.5|202281.3|202191.3|2
1734054270000|2024-12-13 01:44:30|202279.8|202189.8|202279.8|202189.8|202279.8|202189.8|202279.8|202189.8|1
1734054280000|2024-12-13 01:44:40|202280|202190|202280.7|202190.7|202280.7|202190.7|202280|202190|2
1734054300000|2024-12-13 01:45:00|202282.8|202192.8|202282.8|202192.8|202282.8|202192.8|202282.8|202192.8|1
1734054310000|2024-12-13 01:45:10|202282.5|202192.5|202282|202192|202282.5|202192.5|202282|202192|2
1734054320000|2024-12-13 01:45:20|202281.6|202191.6|202281.6|202191.6|202281.6|202191.6|202281.6|202191.6|1
1734054340000|2024-12-13 01:45:40|202281.2|202191.2|202280.3|202190.3|202281.2|202191.2|202280.3|202190.3|5
1734054350000|2024-12-13 01:45:50|202280.9|202190.9|202280.4|202190.4|202280.9|202190.9|202279.8|202189.8|4
1734054360000|2024-12-13 01:46:00|202280.3|202190.3|202263.2|202173.2|202280.3|202190.3|202263.2|202173.2|6
1734054370000|2024-12-13 01:46:10|202262.4|202172.4|202261.3|202171.3|202262.4|202172.4|202255.1|202165.1|4
1734054380000|2024-12-13 01:46:20|202260.1|202170.1|202261.4|202171.4|202261.4|202171.4|202260.1|202170.1|2
1734054390000|2024-12-13 01:46:30|202262.1|202172.1|202262.5|202172.5|202262.5|202172.5|202260.8|202170.8|5
1734054400000|2024-12-13 01:46:40|202262.3|202172.3|202261.5|202171.5|202262.3|202172.3|202260.3|202170.3|5
1734054410000|2024-12-13 01:46:50|202262.5|202172.5|202266.3|202176.3|202267.5|202177.5|202262.5|202172.5|6
1734054420000|2024-12-13 01:47:00|202267|202177|202277.3|202187.3|202277.3|202187.3|202265.1|202175.1|9
1734054430000|2024-12-13 01:47:10|202277.5|202187.5|202277.5|202187.5|202277.5|202187.5|202277.5|202187.5|1
1734054460000|2024-12-13 01:47:40|202281|202191|202279.3|202189.3|202281|202191|202279.3|202189.3|2
1734054480000|2024-12-13 01:48:00|202278.8|202188.8|202279.7|202189.7|202280.1|202190.1|202278.8|202188.8|4
1734054500000|2024-12-13 01:48:20|202283.2|202193.2|202311.6|202221.6|202311.6|202221.6|202283.2|202193.2|5
1734054510000|2024-12-13 01:48:30|202311.9|202221.9|202311.9|202221.9|202311.9|202221.9|202311.9|202221.9|1
1734054520000|2024-12-13 01:48:40|202312.1|202222.1|202311.9|202221.9|202312.1|202222.1|202311.9|202221.9|2
1734054540000|2024-12-13 01:49:00|202313|202223|202315.5|202225.5|202315.5|202225.5|202313|202223|3
1734054550000|2024-12-13 01:49:10|202317.7|202227.7|202317.7|202227.7|202317.7|202227.7|202317.7|202227.7|1
1734054560000|2024-12-13 01:49:20|202317.5|202227.5|202331|202241|202336.6|202246.6|202317.5|202227.5|11
1734054570000|2024-12-13 01:49:30|202326.7|202236.7|202313.5|202223.5|202326.7|202236.7|202312.6|202222.6|10
1734054580000|2024-12-13 01:49:40|202313.7|202223.7|202313.9|202223.9|202316.1|202226.1|202312.3|202222.3|10
1734054590000|2024-12-13 01:49:50|202313.4|202223.4|202312.9|202222.9|202313.4|202223.4|202312.7|202222.7|3
1734054610000|2024-12-13 01:50:10|202309.9|202219.9|202299|202209|202309.9|202219.9|202299|202209|3
1734054620000|2024-12-13 01:50:20|202298.7|202208.7|202294.2|202204.2|202298.7|202208.7|202294.2|202204.2|3
1734054630000|2024-12-13 01:50:30|202294.5|202204.5|202295.2|202205.2|202295.2|202205.2|202294.5|202204.5|2
1734054640000|2024-12-13 01:50:40|202295.8|202205.8|202296.8|202206.8|202296.8|202206.8|202295.8|202205.8|2
1734054650000|2024-12-13 01:50:50|202297.3|202207.3|202284.9|202194.9|202297.3|202207.3|202284.9|202194.9|4
1734054680000|2024-12-13 01:51:20|202285|202195|202336|202144|202336|202195|202282.9|202144|4
1734054690000|2024-12-13 01:51:30|202339|202136|202248|202158|202339|202189.1|202244.3|202136|12
1734054700000|2024-12-13 01:51:40|202247.8|202157.8|202246.8|202156.8|202247.8|202157.8|202246.2|202156.2|15
1734054710000|2024-12-13 01:51:50|202247|202157|202278.4|202126.7|202279.2|202158.2|202247|202125.9|7
1734054720000|2024-12-13 01:52:00|202277.4|202127.3|202348|202058|202348|202158.3|202247.4|202058|8
1734054730000|2024-12-13 01:52:10|202352|202054|202347|202057|202356|202060|202347|202053|7
1734054740000|2024-12-13 01:52:20|202300.4|202123.2|202257.7|202167.7|202300.4|202167.7|202257.4|202123.2|4
1734054750000|2024-12-13 01:52:30|202257.2|202167.2|202257.2|202167.2|202257.2|202167.2|202257.2|202167.2|1
1734054770000|2024-12-13 01:52:50|202257.1|202167.1|202298.7|202124.7|202298.7|202167.1|202257.1|202124.7|4
1734054780000|2024-12-13 01:53:00|202294.7|202130|202296.4|202145.8|202296.4|202198.5|202262.8|202130|9
1734054790000|2024-12-13 01:53:10|202253.6|202142.2|202291|202138.8|202291|202168.9|202253.6|202138.8|5
1734054800000|2024-12-13 01:53:20|202272|202182|202265.4|202175.4|202272|202182|202247.6|202157.6|4
1734054810000|2024-12-13 01:53:30|202257.9|202167.9|202282.8|202192.8|202282.8|202192.8|202257.9|202167.9|7
1734054820000|2024-12-13 01:53:40|202274.8|202184.8|202274.8|202184.8|202274.8|202184.8|202273.9|202183.9|3
1734054830000|2024-12-13 01:53:50|202270.6|202180.6|202270.6|202180.6|202270.6|202180.6|202270.6|202180.6|1
1734054840000|2024-12-13 01:54:00|202270.1|202180.1|202291.5|202201.5|202321|202201.5|202270.1|202170.3|9
1734054850000|2024-12-13 01:54:10|202280.3|202190.3|202295.5|202205.5|202337.1|202205.5|202280.3|202176.8|7
1734054860000|2024-12-13 01:54:20|202283.9|202193.9|202311.8|202221.8|202318.4|202228.4|202283.9|202193.9|6
1734054870000|2024-12-13 01:54:30|202300.3|202210.3|202296.6|202206.6|202300.3|202210.3|202296.6|202206.6|2
1734054880000|2024-12-13 01:54:40|202305.6|202215.6|202297.1|202207.1|202305.6|202215.6|202296.8|202206.8|4
1734054900000|2024-12-13 01:55:00|202290.5|202200.5|202296.1|202206.1|202296.1|202206.1|202290.5|202200.5|3
1734054910000|2024-12-13 01:55:10|202304.6|202214.6|202296.1|202206.1|202304.6|202214.6|202284.7|202194.7|4
1734054930000|2024-12-13 01:55:30|202290.5|202200.5|202320.9|202230.9|202330.2|202240.2|202290.5|202200.5|11
1734054940000|2024-12-13 01:55:40|202309.2|202219.2|202324.7|202234.7|202351|202234.7|202309.2|202200.8|7
1734054950000|2024-12-13 01:55:50|202320|202230|202322.4|202232.4|202323.2|202233.2|202319.2|202229.2|5
1734054960000|2024-12-13 01:56:00|202323|202233|202323.4|202233.4|202353.7|202234.2|202323|202203.3|7
1734054970000|2024-12-13 01:56:10|202323.3|202233.3|202313.5|202223.5|202323.3|202233.3|202313.5|202223.5|4
1734054980000|2024-12-13 01:56:20|202309.5|202219.5|202316.9|202226.9|202316.9|202226.9|202306.4|202216.4|12
1734054990000|2024-12-13 01:56:30|202318.3|202228.3|202335.7|202245.7|202335.7|202245.7|202311.7|202221.7|9
1734055000000|2024-12-13 01:56:40|202352.5|202196.7|202320.1|202230.1|202352.5|202233.8|202320.1|202196.7|6
1734055010000|2024-12-13 01:56:50|202314.4|202224.4|202313.8|202223.8|202314.4|202224.4|202313.8|202223.8|3
1734055020000|2024-12-13 01:57:00|202314.1|202224.1|202321|202231|202332.4|202242.4|202314.1|202224.1|9
1734055030000|2024-12-13 01:57:10|202317.4|202227.4|202322.4|202232.4|202323.7|202233.7|202317.4|202227.4|4
1734055040000|2024-12-13 01:57:20|202323.1|202233.1|202324.9|202234.9|202324.9|202234.9|202323.1|202233.1|5
1734055050000|2024-12-13 01:57:30|202325.2|202235.2|202324.6|202234.6|202354.9|202235.2|202313.8|202204.5|7
1734055060000|2024-12-13 01:57:40|202324.4|202234.4|202330.9|202240.9|202331.4|202241.4|202324.2|202234.2|5
1734055070000|2024-12-13 01:57:50|202331.4|202241.4|202332.9|202242.9|202332.9|202242.9|202331.4|202241.4|11
1734055080000|2024-12-13 01:58:00|202332.7|202242.7|202318.1|202228.1|202380.6|202246|202318.1|202220.7|11
1734055090000|2024-12-13 01:58:10|202318.5|202228.5|202326.1|202236.1|202372|202245.1|202318.5|202209.4|7
1734055100000|2024-12-13 01:58:20|202325.9|202235.9|202322.6|202232.6|202325.9|202235.9|202322.6|202232.6|3
1734055110000|2024-12-13 01:58:30|202322.7|202232.7|202341.7|202251.7|202347|202257|202316.2|202226.2|8
1734055120000|2024-12-13 01:58:40|202367.9|202214.2|202367.1|202215.4|202367.9|202215.4|202367.1|202214.2|3
1734055140000|2024-12-13 01:59:00|202361.5|202209.8|202381.1|202186.9|202390.7|202243|202329.5|202185.3|12
1734055150000|2024-12-13 01:59:10|202380|202190.1|202380|202219.4|202380|202219.4|202380|202187.3|16
1734055160000|2024-12-13 01:59:20|202380.3||202380.3||202380.3||202380.3||1
1734055170000|2024-12-13 01:59:30|202335.3|202245.3|202335.5|202245.5|202380.3|202245.5|202335.3|202219.4|3
1734055180000|2024-12-13 01:59:40|202358|202188.7|202373|202191.2|202388.7|202245.5|202326.8|202186.7|17
1734055190000|2024-12-13 01:59:50|202368.2|202197.2|202365.5|202196.1|202375.8|202231.8|202321.8|202190.7|9
1734055200000|2024-12-13 02:00:00|202364.7|202196.5|202363.9|202195.3|202365.7|202197.1|202362.7|202190.9|16
1734055210000|2024-12-13 02:00:10|202364.9|202193.3|202368.8|202206.2|202382.2|202233.2|202323.2|202193.3|10
1734055220000|2024-12-13 02:00:20|202368.2|202206.6|202368.2|202207.2|202368.2|202207.4|202367.6|202206.6|4
1734055230000|2024-12-13 02:00:30|202381.8|202205.6|202391.4|202211.6|202391.4|202211.6|202377|202205.6|3
1734055240000|2024-12-13 02:00:40|202389.6|202215.2|202390.7|202187|202390.7|202215.2|202377|202181.3|11
1734055250000|2024-12-13 02:00:50|202389|202190.3|202390.3|202204|202411|202204|202374.3|202186.7|10
1734055260000|2024-12-13 02:01:00|202412.3|202205|202380|202211.8|202412.3|202214.8|202375.2|202201.3|13
1734055270000|2024-12-13 02:01:10|202375.6|202201|202373.8|202213.6|202375.6|202214.6|202372|202201|5
1734055280000|2024-12-13 02:01:20|202377.6|202211.4|202378.6|202213.2|202380.2|202213.2|202376.8|202209.8|10
1734055290000|2024-12-13 02:01:30|202377.6|202213.8|202379.7|202198.8|202380.2|202214.2|202375.6|202197.8|9
1734055300000|2024-12-13 02:01:40|202378.5|202199.5|202376.7|202216.4|202404.6|202216.4|202376.7|202199.5|6
1734055310000|2024-12-13 02:01:50|202376.5|202216.6|202375.1|202215.2|202376.5|202217.2|202375.1|202213.2|6
1734055320000|2024-12-13 02:02:00|202376.1|202214.8|202375.1|202215.4|202376.7|202215.4|202375.1|202214.4|5
1734055330000|2024-12-13 02:02:10|202374.9|202215.6|202376.3|202205.3|202377|202216.4|202374.3|202205.3|6
1734055340000|2024-12-13 02:02:20|202380|202202|202370.5|202207.3|202380|202207.3|202370.5|202200|12
1734055350000|2024-12-13 02:02:30|202370.1|202207.9|202369.7|202207.5|202370.1|202209.5|202367.3|202207.5|8
1734055360000|2024-12-13 02:02:40|202371.1|202206.7|202369.9|202211.7|202371.1|202211.7|202369.5|202206.7|8
1734055370000|2024-12-13 02:02:50|202374.7|202216.4|202374.3|202214|202375.9|202216.4|202373.5|202213.8|7
1734055380000|2024-12-13 02:03:00|202372.9|202214.4|202367.8|202208.7|202373.5|202214.4|202366.8|202208.7|8
1734055390000|2024-12-13 02:03:10|202368.2|202208.5|202368.6|202208.5|202368.8|202208.5|202368.2|202208.1|3
1734055400000|2024-12-13 02:03:20|202369.4|202208.1|202320.3|202230.3|202372.6|202230.3|202320.3|202194.7|10
1734055410000|2024-12-13 02:03:30|202363.8|202203.1|202350.2|202197.1|202368|202230.3|202320.3|202196|10
1734055420000|2024-12-13 02:03:40|202348.4|202175.9|202342.6|202186.5|202348.4|202186.5|202342.6|202175.9|5
1734055430000|2024-12-13 02:03:50|202312.9|202186.7|202312.9|202222.9|202312.9|202222.9|202312.9|202186.7|2
1734055440000|2024-12-13 02:04:00|202314.1|202224.1|202316.5|202226.5|202316.5|202226.5|202314.1|202224.1|2
1734055450000|2024-12-13 02:04:10|202315.8|202225.8|202311.7|202221.7|202337.2|202225.8|202306.8|202183.4|6
1734055460000|2024-12-13 02:04:20|202312.6|202222.6|202312.9|202222.9|202312.9|202222.9|202311.7|202221.7|8
1734055470000|2024-12-13 02:04:30|202312.8|202222.8|202312.5|202222.5|202313.2|202223.2|202312.5|202222.5|5
1734055480000|2024-12-13 02:04:40|202312.6|202222.6|202312.1|202222.1|202312.6|202222.6|202312.1|202222.1|3
1734055490000|2024-12-13 02:04:50|202341.7|202188|202340.3|202188.7|202341.7|202188.7|202340.3|202188|4
1734055500000|2024-12-13 02:05:00|202340|202220.5|202347|202192|202347|202221.2|202310.2|202192|8
1734055510000|2024-12-13 02:05:10|202346.7|202193.7|202315.1|202225.1|202346.7|202225.2|202315.1|202193.7|3
1734055520000|2024-12-13 02:05:20|202315|202225|202306.2|202216.2|202337.3|202225.1|202306.2|202186|6
1734055530000|2024-12-13 02:05:30|202332.8|202178.9|202302.2|202212.2|202332.8|202212.2|202296.7|202178.9|4
1734055540000|2024-12-13 02:05:40|202295.9|202205.9|202301.8|202211.8|202338.6|202229.7|202294.5|202176.3|14
1734055550000|2024-12-13 02:05:50|202308.3|202218.3|202274.8|202184.8|202326.2|202218.3|202274.8|202166|13
1734055560000|2024-12-13 02:06:00|202274.1|202184.1|202279.1|202189.1|202279.2|202189.2|202271.5|202181.5|10
1734055570000|2024-12-13 02:06:10|202279|202189|202278.8|202188.8|202279|202189|202278.8|202188.8|2
1734055580000|2024-12-13 02:06:20|202278.7|202188.7|202309.7|202159.7|202309.7|202189.5|202278.7|202159.7|6
1734055590000|2024-12-13 02:06:30|202279.3|202189.3|202256.8|202166.8|202279.3|202189.3|202256.8|202166.8|2
1734055600000|2024-12-13 02:06:40|202256.2|202166.2|202256.1|202166.1|202256.8|202166.8|202256.1|202166.1|4
1734055610000|2024-12-13 02:06:50|202259.6|202169.6|202262.8|202172.8|202262.8|202172.8|202259.6|202169.6|4
1734055620000|2024-12-13 02:07:00|202267.3|202177.3|202270.6|202180.6|202270.7|202180.7|202267.3|202177.3|5
1734055630000|2024-12-13 02:07:10|202270.5|202180.5|202270.8|202180.8|202271.1|202181.1|202270.5|202180.5|4
1734055640000|2024-12-13 02:07:20|202271.2|202181.2|202271|202181|202271.2|202181.2|202271|202181|2
1734055650000|2024-12-13 02:07:30|202318|202135|202318|202135|202318|202135|202318|202135|1
1734055660000|2024-12-13 02:07:40|202267.9|202177.9|202267.9|202177.9|202267.9|202177.9|202267.9|202177.9|1
1734055670000|2024-12-13 02:07:50|202273.3|202183.3|202283.9|202193.9|202284.7|202194.7|202273.3|202183.3|9
1734055680000|2024-12-13 02:08:00|202280.4|202190.4|202280.4|202190.4|202280.8|202190.8|202280.4|202190.4|3
1734055700000|2024-12-13 02:08:20|202279.8|202189.8|202280|202190|202280|202190|202279.7|202189.7|3
1734055710000|2024-12-13 02:08:30|202320|202144|202292.3|202202.3|202320|202202.3|202280|202144|7
1734055720000|2024-12-13 02:08:40|202292.4|202202.4|202293|202203|202293.1|202203.1|202282.7|202192.7|12
1734055730000|2024-12-13 02:08:50|202289|202199|202274.9|202184.9|202289|202199|202273.8|202183.8|7
1734055740000|2024-12-13 02:09:00|202275.9|202185.9|202281.7|202191.7|202282.3|202192.3|202275.9|202185.9|6
1734055760000|2024-12-13 02:09:20|202278.4|202188.4|202278.4|202188.4|202278.4|202188.4|202278.4|202188.4|1
1734055770000|2024-12-13 02:09:30|202277.9|202187.9|202275.9|202185.9|202277.9|202187.9|202274.6|202184.6|5
1734055790000|2024-12-13 02:09:50|202276.3|202186.3|202278.9|202188.9|202278.9|202188.9|202276|202186|8
1734055810000|2024-12-13 02:10:10|202278.5|202188.5|202275.5|202185.5|202278.5|202188.5|202275.5|202185.5|7
1734055820000|2024-12-13 02:10:20|202274.9|202184.9|202278.1|202188.1|202278.1|202188.1|202274.9|202184.9|8
1734055830000|2024-12-13 02:10:30|202277.7|202187.7|202278.3|202188.3|202278.3|202188.3|202277.7|202187.7|2
1734055840000|2024-12-13 02:10:40|202277.9|202187.9|202277.9|202187.9|202277.9|202187.9|202277.9|202187.9|1
1734055850000|2024-12-13 02:10:50|202280.8|202190.8|202280.2|202190.2|202280.8|202190.8|202280.2|202190.2|3
1734055860000|2024-12-13 02:11:00|202280.5|202190.5|202281.5|202191.5|202281.5|202191.5|202280.5|202190.5|2
1734055870000|2024-12-13 02:11:10|202279.3|202189.3|202279.3|202189.3|202279.3|202189.3|202279.3|202189.3|1
1734055890000|2024-12-13 02:11:30|202279.5|202189.5|202287.3|202197.3|202287.3|202197.3|202279.5|202189.5|5
1734055910000|2024-12-13 02:11:50|202287.1|202197.1|202288|202198|202288|202198|202281.4|202191.4|5
1734055920000|2024-12-13 02:12:00|202287.9|202197.9|202286.2|202196.2|202287.9|202197.9|202286.2|202196.2|7
1734055930000|2024-12-13 02:12:10|202282.9|202192.9|202284.3|202194.3|202285.5|202195.5|202277.4|202187.4|9
1734055940000|2024-12-13 02:12:20|202281.9|202191.9|202289.7|202199.7|202290.9|202200.9|202281.9|202191.9|4
1734055950000|2024-12-13 02:12:30|202289.4|202199.4|202290|202200|202290|202200|202289.1|202199.1|5
1734055970000|2024-12-13 02:12:50|202289.5|202199.5|202291.3|202201.3|202291.5|202201.5|202287.3|202197.3|10
1734055980000|2024-12-13 02:13:00|202291|202201|202302.6|202212.6|202302.6|202212.6|202290.3|202200.3|8
1734055990000|2024-12-13 02:13:10|202297.3|202207.3|202294.2|202204.2|202297.7|202207.7|202292.8|202202.8|13
1734056000000|2024-12-13 02:13:20|202294.3|202204.3|202295.1|202205.1|202297.5|202207.5|202294.3|202204.3|6
1734056010000|2024-12-13 02:13:30|202295.3|202205.3|202289.4|202199.4|202295.3|202205.3|202286.1|202196.1|14
1734056020000|2024-12-13 02:13:40|202289.2|202199.2|202287.4|202197.4|202289.9|202199.9|202283.4|202193.4|20
1734056030000|2024-12-13 02:13:50|202287.9|202197.9|202284.3|202194.3|202288.2|202198.2|202269.8|202179.8|19
1734056040000|2024-12-13 02:14:00|202284.2|202194.2|202284.8|202194.8|202284.8|202194.8|202284.2|202194.2|3
1734056050000|2024-12-13 02:14:10|202284.9|202194.9|202284.9|202194.9|202284.9|202194.9|202284.9|202194.9|1
1734056070000|2024-12-13 02:14:30|202285.4|202195.4|202292|202202|202292|202202|202281|202191|11
1734056080000|2024-12-13 02:14:40|202292.3|202202.3|202293.5|202203.5|202293.5|202203.5|202292.3|202202.3|7
1734056090000|2024-12-13 02:14:50|202293.3|202203.3|202293.2|202203.2|202293.5|202203.5|202293.2|202203.2|4
1734056100000|2024-12-13 02:15:00|202293.1|202203.1|202295.6|202205.6|202295.6|202205.6|202292.4|202202.4|17
1734056110000|2024-12-13 02:15:10|202295.9|202205.9|202295.9|202205.9|202296.1|202206.1|202295.4|202205.4|11
1734056120000|2024-12-13 02:15:20|202296.1|202206.1|202296.6|202206.6|202296.8|202206.8|202293.8|202203.8|6
1734056130000|2024-12-13 02:15:30|202296.4|202206.4|202296.2|202206.2|202296.4|202206.4|202296.2|202206.2|2
1734056140000|2024-12-13 02:15:40|202296.1|202206.1|202293.3|202203.3|202296.1|202206.1|202289.3|202199.3|9
1734056150000|2024-12-13 02:15:50|202296.9|202206.9|202296.3|202206.3|202296.9|202206.9|202296.1|202206.1|5
1734056160000|2024-12-13 02:16:00|202299.6|202209.6|202315.1|202225.1|202318.6|202228.6|202299.6|202209.6|10
1734056170000|2024-12-13 02:16:10|202314.6|202224.6|202311.3|202221.3|202314.6|202224.6|202309.7|202219.7|4
1734056180000|2024-12-13 02:16:20|202309.9|202219.9|202314.5|202224.5|202318.5|202228.5|202309.1|202219.1|14
1734056190000|2024-12-13 02:16:30|202313|202223|202310.7|202220.7|202319.6|202229.6|202310.7|202220.7|10
1734056200000|2024-12-13 02:16:40|202310.5|202220.5|202314.5|202224.5|202315.1|202225.1|202308.8|202218.8|9
1734056210000|2024-12-13 02:16:50|202311.5|202221.5|202310.3|202220.3|202314.1|202224.1|202310.3|202220.3|4
1734056220000|2024-12-13 02:17:00|202307.7|202217.7|202302.6|202212.6|202307.7|202217.7|202295.6|202205.6|4
1734056250000|2024-12-13 02:17:30|202293|202203|202301.4|202211.4|202301.4|202211.4|202293|202203|3
1734056260000|2024-12-13 02:17:40|202299.2|202209.2|202302.4|202212.4|202302.4|202212.4|202299.2|202209.2|2
1734056270000|2024-12-13 02:17:50|202303.7|202213.7|202303.7|202213.7|202303.7|202213.7|202303.7|202213.7|1
1734056280000|2024-12-13 02:18:00|202299.2|202209.2|202303|202213|202303|202213|202298.5|202208.5|3
1734056290000|2024-12-13 02:18:10|202305.5|202215.5|202305.5|202215.5|202305.5|202215.5|202305.5|202215.5|1
1734056310000|2024-12-13 02:18:30|202303.6|202213.6|202257|202167|202303.6|202213.6|202247.6|202157.6|12
1734056320000|2024-12-13 02:18:40|202257.3|202167.3|202257.8|202167.8|202258.1|202168.1|202256.8|202166.8|11
1734056330000|2024-12-13 02:18:50|202258|202168|202252|202162|202258|202168|202251.9|202161.9|6
1734056340000|2024-12-13 02:19:00|202255.5|202165.5|202256|202166|202256.3|202166.3|202252.3|202162.3|10
1734056350000|2024-12-13 02:19:10|202256.6|202166.6|202241.3|202151.3|202257|202167|202241.3|202151.3|17
1734056360000|2024-12-13 02:19:20|202247.3|202157.3|202241.1|202151.1|202247.3|202157.3|202235.7|202145.7|18
1734056370000|2024-12-13 02:19:30|202244.5|202154.5|202247.6|202157.6|202247.6|202157.6|202244.5|202154.5|9
1734056380000|2024-12-13 02:19:40|202246.6|202156.6|202246.6|202156.6|202247.1|202157.1|202246.6|202156.6|5
1734056390000|2024-12-13 02:19:50|202247.3|202157.3|202246.6|202156.6|202250.6|202160.6|202246.6|202156.6|6
1734056400000|2024-12-13 02:20:00|202247.2|202157.2|202250|202160|202251.8|202161.8|202247.2|202157.2|18
1734056410000|2024-12-13 02:20:10|202249.8|202159.8|202246|202156|202252|202162|202243|202153|20
1734056420000|2024-12-13 02:20:20|202247|202157|202243.3|202153.3|202247.3|202157.3|202243.3|202153.3|11
1734056430000|2024-12-13 02:20:30|202244.5|202154.5|202245.5|202155.5|202247.7|202157.7|202234.6|202144.6|19
1734056440000|2024-12-13 02:20:40|202244.1|202154.1|202242.9|202152.9|202245.1|202155.1|202239|202149|14
1734056450000|2024-12-13 02:20:50|202242.1|202152.1|202243.7|202153.7|202243.7|202153.7|202242.1|202152.1|2
1734056460000|2024-12-13 02:21:00|202245.1|202155.1|202246.3|202156.3|202246.3|202156.3|202245.1|202155.1|4
1734056470000|2024-12-13 02:21:10|202245.7|202155.7|202254.3|202164.3|202254.3|202164.3|202241.5|202151.5|9
1734056480000|2024-12-13 02:21:20|202254.1|202164.1|202334.9|202244.9|202334.9|202244.9|202253.5|202163.5|13
1734056490000|2024-12-13 02:21:30|202334.7|202244.7|202334.1|202244.1|202334.7|202244.7|202328.4|202238.4|10
1734056500000|2024-12-13 02:21:40|202334|202244|202333|202243|202334|202244|202332.8|202242.8|5
1734056510000|2024-12-13 02:21:50|202332.8|202242.8|202334.6|202244.6|202335|202245|202332.8|202242.8|9
1734056520000|2024-12-13 02:22:00|202333.8|202243.8|202334.2|202244.2|202334.2|202244.2|202333.4|202243.4|6
1734056530000|2024-12-13 02:22:10|202333.8|202243.8|202333.5|202243.5|202333.8|202243.8|202332.5|202242.5|6
1734056550000|2024-12-13 02:22:30|202331.5|202241.5|202332.2|202242.2|202333.5|202243.5|202331.5|202241.5|21
1734056560000|2024-12-13 02:22:40|202332|202242|202332.2|202242.2|202332.2|202242.2|202331.6|202241.6|7
1734056570000|2024-12-13 02:22:50|202331.8|202241.8|202325.5|202235.5|202331.8|202241.8|202321.9|202231.9|7
1734056580000|2024-12-13 02:23:00|202326.9|202236.9|202325.7|202235.7|202327.5|202237.5|202323.1|202233.1|6
1734056590000|2024-12-13 02:23:10|202326.1|202236.1|202324.6|202234.6|202328.8|202238.8|202324.4|202234.4|6
1734056600000|2024-12-13 02:23:20|202321.2|202231.2|202323.3|202233.3|202326.3|202236.3|202309.7|202219.7|13
1734056610000|2024-12-13 02:23:30|202325|202235|202323.1|202233.1|202325.1|202235.1|202323.1|202233.1|4
1734056620000|2024-12-13 02:23:40|202323.3|202233.3|202324.9|202234.9|202325.2|202235.2|202323|202233|9
1734056630000|2024-12-13 02:23:50|202325.2|202235.2|202324.6|202234.6|202325.9|202235.9|202322.1|202232.1|14
1734056640000|2024-12-13 02:24:00|202320.6|202230.6|202321.1|202231.1|202323.8|202233.8|202315.9|202225.9|16
1734056650000|2024-12-13 02:24:10|202321.4|202231.4|202323|202233|202323|202233|202309.3|202219.3|15
1734056660000|2024-12-13 02:24:20|202317.8|202227.8|202320.1|202230.1|202321.7|202231.7|202317.4|202227.4|11
1734056670000|2024-12-13 02:24:30|202316.1|202226.1|202318.7|202228.7|202321.8|202231.8|202316.1|202226.1|14
1734056680000|2024-12-13 02:24:40|202321.4|202231.4|202320.5|202230.5|202325.9|202235.9|202313|202223|16
1734056690000|2024-12-13 02:24:50|202324.1|202234.1|202326.3|202236.3|202327.4|202237.4|202323.6|202233.6|10
1734056700000|2024-12-13 02:25:00|202329.4|202239.4|202322.8|202232.8|202329.4|202239.4|202321.2|202231.2|11
1734056710000|2024-12-13 02:25:10|202324.5|202234.5|202325.8|202235.8|202328|202238|202321.1|202231.1|9
1734056720000|2024-12-13 02:25:20|202326.8|202236.8|202324.6|202234.6|202326.8|202236.8|202323.1|202233.1|3
1734056730000|2024-12-13 02:25:30|202326.3|202236.3|202324.6|202234.6|202326.3|202236.3|202324.6|202234.6|6
1734056740000|2024-12-13 02:25:40|202326.3|202236.3|202324.1|202234.1|202326.3|202236.3|202321.6|202231.6|5
1734056750000|2024-12-13 02:25:50|202325.8|202235.8|202324.1|202234.1|202325.8|202235.8|202324.1|202234.1|2
1734056760000|2024-12-13 02:26:00|202326.8|202236.8|202326.8|202236.8|202326.8|202236.8|202322.8|202232.8|5
1734056770000|2024-12-13 02:26:10|202330|202240|202331.6|202241.6|202331.8|202241.8|202330|202240|4
1734056780000|2024-12-13 02:26:20|202331.4|202241.4|202340.4|202250.4|202340.9|202250.9|202327.7|202237.7|14
1734056790000|2024-12-13 02:26:30|202341.2|202251.2|202316.3|202226.3|202341.2|202251.2|202295.5|202205.5|23
1734056800000|2024-12-13 02:26:40|202316.5|202226.5|202306.6|202216.6|202316.7|202226.7|202306.6|202216.6|13
1734056810000|2024-12-13 02:26:50|202306.2|202216.2|202311.6|202221.6|202311.6|202221.6|202306.2|202216.2|10
1734056820000|2024-12-13 02:27:00|202308.4|202218.4|202296.7|202206.7|202310.9|202220.9|202286.1|202196.1|22
1734056830000|2024-12-13 02:27:10|202296.6|202206.6|202297.1|202207.1|202297.1|202207.1|202296.6|202206.6|2
1734056840000|2024-12-13 02:27:20|202297.2|202207.2|202291.7|202201.7|202297.2|202207.2|202290.9|202200.9|6
1734056850000|2024-12-13 02:27:30|202287.6|202197.6|202296.9|202206.9|202296.9|202206.9|202283.9|202193.9|8
1734056860000|2024-12-13 02:27:40|202296.8|202206.8|202296.9|202206.9|202297.6|202207.6|202296.4|202206.4|4
1734056870000|2024-12-13 02:27:50|202297.4|202207.4|202318|202228|202318.6|202228.6|202297.4|202207.4|6
1734056880000|2024-12-13 02:28:00|202318.1|202228.1|202321.4|202231.4|202321.4|202231.4|202318.1|202228.1|2
1734056900000|2024-12-13 02:28:20|202321.8|202231.8|202321.8|202231.8|202321.8|202231.8|202321.8|202231.8|1
1734056910000|2024-12-13 02:28:30|202321.3|202231.3|202321.3|202231.3|202321.3|202231.3|202321.3|202231.3|1
1734056920000|2024-12-13 02:28:40|202311.7|202221.7|202305.9|202215.9|202311.7|202221.7|202304.4|202214.4|7
1734056930000|2024-12-13 02:28:50|202302.6|202212.6|202304.1|202214.1|202304.1|202214.1|202296.7|202206.7|7
1734056940000|2024-12-13 02:29:00|202304.4|202214.4|202304.6|202214.6|202304.6|202214.6|202304.4|202214.4|2
1734056960000|2024-12-13 02:29:20|202317.4|202227.4|202315.5|202225.5|202317.4|202227.4|202315.5|202225.5|2
1734056970000|2024-12-13 02:29:30|202315.6|202225.6|202315.6|202225.6|202315.6|202225.6|202315.6|202225.6|1
1734056980000|2024-12-13 02:29:40|202317|202227|202317.4|202227.4|202317.4|202227.4|202314|202224|3
1734056990000|2024-12-13 02:29:50|202316.6|202226.6|202315.4|202225.4|202316.6|202226.6|202315.4|202225.4|2
1734057000000|2024-12-13 02:30:00|202316.1|202226.1|202315.6|202225.6|202316.4|202226.4|202312.7|202222.7|5
1734057020000|2024-12-13 02:30:20|202314.9|202224.9|202326.4|202236.4|202326.4|202236.4|202314.9|202224.9|5
1734057030000|2024-12-13 02:30:30|202327|202237|202334.9|202244.9|202334.9|202244.9|202323.1|202233.1|3
1734057040000|2024-12-13 02:30:40|202322.7|202232.7|202326.7|202236.7|202326.7|202236.7|202319.9|202229.9|14
1734057050000|2024-12-13 02:30:50|202322.7|202232.7|202325.5|202235.5|202325.7|202235.7|202320.7|202230.7|12
1734057060000|2024-12-13 02:31:00|202329.1|202239.1|202335.1|202245.1|202335.1|202245.1|202327.3|202237.3|8
1734057070000|2024-12-13 02:31:10|202332.2|202242.2|202332.8|202242.8|202332.8|202242.8|202329.4|202239.4|3
1734057080000|2024-12-13 02:31:20|202332.9|202242.9|202333.1|202243.1|202333.1|202243.1|202332.9|202242.9|2
1734057090000|2024-12-13 02:31:30|202330.1|202240.1|202325.5|202235.5|202330.1|202240.1|202322.9|202232.9|6
1734057100000|2024-12-13 02:31:40|202325.1|202235.1|202303.2|202213.2|202325.1|202235.1|202301.9|202211.9|9
1734057110000|2024-12-13 02:31:50|202301.4|202211.4|202301.4|202211.4|202301.4|202211.4|202301.4|202211.4|1
1734057120000|2024-12-13 02:32:00|202301.2|202211.2|202301.5|202211.5|202301.5|202211.5|202301.2|202211.2|2
1734057130000|2024-12-13 02:32:10|202301|202211|202306.2|202216.2|202306.2|202216.2|202300|202210|6
1734057140000|2024-12-13 02:32:20|202302.5|202212.5|202300.6|202210.6|202302.5|202212.5|202300.6|202210.6|3
1734057170000|2024-12-13 02:32:50|202299.5|202209.5|202299.5|202209.5|202299.5|202209.5|202299.5|202209.5|1
1734057180000|2024-12-13 02:33:00|202299|202209|202288.5|202198.5|202302.3|202212.3|202285.7|202195.7|9
1734057190000|2024-12-13 02:33:10|202287.3|202197.3|202291|202201|202291|202201|202284.7|202194.7|6
1734057200000|2024-12-13 02:33:20|202287.6|202197.6|202290.6|202200.6|202290.6|202200.6|202287.2|202197.2|5
1734057240000|2024-12-13 02:34:00|202285.5|202195.5|202287|202197|202287|202197|202285.5|202195.5|3
1734057250000|2024-12-13 02:34:10|202286.4|202196.4|202284.7|202194.7|202286.4|202196.4|202284.7|202194.7|3
1734057260000|2024-12-13 02:34:20|202290|202200|202290|202200|202290|202200|202290|202200|1
1734057270000|2024-12-13 02:34:30|202290.4|202200.4|202290.4|202200.4|202290.4|202200.4|202290.4|202200.4|1
1734057280000|2024-12-13 02:34:40|202291.5|202201.5|202291.5|202201.5|202291.5|202201.5|202291.5|202201.5|1
1734057290000|2024-12-13 02:34:50|202293|202203|202292|202202|202293|202203|202289.2|202199.2|4
1734057320000|2024-12-13 02:35:20|202287.5|202197.5|202282.2|202192.2|202287.5|202197.5|202282.2|202192.2|2
1734057330000|2024-12-13 02:35:30|202282.4|202192.4|202282.4|202192.4|202282.4|202192.4|202282.4|202192.4|1
1734057340000|2024-12-13 02:35:40|202282.2|202192.2|202282.2|202192.2|202282.2|202192.2|202282.2|202192.2|1
1734057350000|2024-12-13 02:35:50|202278.3|202188.3|202265.2|202175.2|202278.3|202188.3|202259.9|202169.9|9
1734057360000|2024-12-13 02:36:00|202268.7|202178.7|202265.7|202175.7|202270.6|202180.6|202265.7|202175.7|8
1734057370000|2024-12-13 02:36:10|202265.3|202175.3|202264|202174|202265.3|202175.3|202257.2|202167.2|9
1734057380000|2024-12-13 02:36:20|202264.2|202174.2|202265.2|202175.2|202265.2|202175.2|202264.2|202174.2|2
1734057390000|2024-12-13 02:36:30|202263.8|202173.8|202263.8|202173.8|202263.8|202173.8|202263.8|202173.8|1
1734057400000|2024-12-13 02:36:40|202264|202174|202264|202174|202264|202174|202264|202174|1
1734057410000|2024-12-13 02:36:50|202262|202172|202263|202173|202263|202173|202261|202171|4
1734057420000|2024-12-13 02:37:00|202263.4|202173.4|202262.7|202172.7|202263.4|202173.4|202262.7|202172.7|2
1734057430000|2024-12-13 02:37:10|202263.7|202173.7|202264.6|202174.6|202269.3|202179.3|202263.7|202173.7|7
1734057440000|2024-12-13 02:37:20|202264.2|202174.2|202264|202174|202264.2|202174.2|202263.8|202173.8|3
1734057450000|2024-12-13 02:37:30|202262.8|202172.8|202262.8|202172.8|202263|202173|202262.6|202172.6|4
1734057460000|2024-12-13 02:37:40|202263.4|202173.4|202266.4|202176.4|202269.7|202179.7|202263.4|202173.4|4
1734057470000|2024-12-13 02:37:50|202269.4|202179.4|202272.5|202182.5|202273.1|202183.1|202269.4|202179.4|5
1734057480000|2024-12-13 02:38:00|202276.1|202186.1|202277.9|202187.9|202286.4|202196.4|202276.1|202186.1|6
1734057490000|2024-12-13 02:38:10|202280.5|202190.5|202280.5|202190.5|202280.5|202190.5|202280.5|202190.5|1
1734057520000|2024-12-13 02:38:40|202277|202187|202277|202187|202277|202187|202277|202187|1
1734057530000|2024-12-13 02:38:50|202278|202188|202275.7|202185.7|202283.1|202193.1|202275.7|202185.7|6
1734057540000|2024-12-13 02:39:00|202273.1|202183.1|202254.1|202164.1|202273.1|202183.1|202254.1|202164.1|9
1734057560000|2024-12-13 02:39:20|202253|202163|202262.3|202172.3|202262.3|202172.3|202253|202163|5
1734057570000|2024-12-13 02:39:30|202261.6|202171.6|202261.6|202171.6|202261.6|202171.6|202261.6|202171.6|1
1734057580000|2024-12-13 02:39:40|202262|202172|202262.6|202172.6|202262.6|202172.6|202262|202172|3
1734057590000|2024-12-13 02:39:50|202264|202174|202263|202173|202264|202174|202263|202173|2
1734057600000|2024-12-13 02:40:00|202262|202172|202260|202170|202262|202172|202260|202170|2
1734057610000|2024-12-13 02:40:10|202261.5|202171.5|202261.6|202171.6|202263|202173|202261.5|202171.5|5
1734057620000|2024-12-13 02:40:20|202261.9|202171.9|202251.3|202161.3|202261.9|202171.9|202251.3|202161.3|9
1734057640000|2024-12-13 02:40:40|202248.6|202158.6|202249.4|202159.4|202249.4|202159.4|202244.9|202154.9|5
1734057650000|2024-12-13 02:40:50|202249.9|202159.9|202249.9|202159.9|202249.9|202159.9|202249.9|202159.9|1
1734057660000|2024-12-13 02:41:00|202249.4|202159.4|202249.4|202159.4|202249.4|202159.4|202249.4|202159.4|1
1734057670000|2024-12-13 02:41:10|202249.8|202159.8|202249.8|202159.8|202249.8|202159.8|202249.8|202159.8|1
1734057680000|2024-12-13 02:41:20|202248|202158|202254.9|202164.9|202255.4|202165.4|202248|202158|7
1734057690000|2024-12-13 02:41:30|202255.1|202165.1|202260.2|202170.2|202260.2|202170.2|202255.1|202165.1|5
1734057700000|2024-12-13 02:41:40|202256.1|202166.1|202249.6|202159.6|202256.1|202166.1|202248.4|202158.4|3
1734057720000|2024-12-13 02:42:00|202249.8|202159.8|202250.4|202160.4|202250.4|202160.4|202249.8|202159.8|3
1734057730000|2024-12-13 02:42:10|202249.8|202159.8|202250.7|202160.7|202252.6|202162.6|202246.3|202156.3|9
1734057750000|2024-12-13 02:42:30|202250.9|202160.9|202256.9|202166.9|202257.5|202167.5|202250.9|202160.9|4
1734057760000|2024-12-13 02:42:40|202257.3|202167.3|202258.5|202168.5|202258.5|202168.5|202257.3|202167.3|3
1734057770000|2024-12-13 02:42:50|202258.7|202168.7|202265.2|202175.2|202266.7|202176.7|202258.7|202168.7|11
1734057780000|2024-12-13 02:43:00|202266.4|202176.4|202253.8|202163.8|202267.2|202177.2|202253.8|202163.8|15
1734057790000|2024-12-13 02:43:10|202256.2|202166.2|202284.2|202194.2|202284.2|202194.2|202256.2|202166.2|18
1734057800000|2024-12-13 02:43:20|202285.4|202195.4|202285.4|202195.4|202285.4|202195.4|202285.4|202195.4|1
1734057820000|2024-12-13 02:43:40|202285.7|202195.7|202285.7|202195.7|202285.7|202195.7|202285.7|202195.7|1
1734057830000|2024-12-13 02:43:50|202282.5|202192.5|202282.5|202192.5|202282.5|202192.5|202282.5|202192.5|1
1734057840000|2024-12-13 02:44:00|202282|202192|202285.7|202195.7|202285.7|202195.7|202281.1|202191.1|6
1734057850000|2024-12-13 02:44:10|202287.3|202197.3|202288.3|202198.3|202288.7|202198.7|202287.3|202197.3|3
1734057860000|2024-12-13 02:44:20|202289.6|202199.6|202289.6|202199.6|202289.6|202199.6|202289.6|202199.6|1
1734057870000|2024-12-13 02:44:30|202286.9|202196.9|202286.9|202196.9|202286.9|202196.9|202286.9|202196.9|1
1734057880000|2024-12-13 02:44:40|202286.8|202196.8|202286.8|202196.8|202286.8|202196.8|202286.8|202196.8|1
1734057890000|2024-12-13 02:44:50|202286.4|202196.4|202285.5|202195.5|202286.4|202196.4|202285.5|202195.5|2
1734057900000|2024-12-13 02:45:00|202285.9|202195.9|202285.8|202195.8|202287.3|202197.3|202285.8|202195.8|5
1734057910000|2024-12-13 02:45:10|202264.3|202174.3|202275.6|202185.6|202275.6|202185.6|202263.8|202173.8|6
1734057920000|2024-12-13 02:45:20|202272|202182|202279.6|202189.6|202279.6|202189.6|202266.4|202176.4|19
1734057930000|2024-12-13 02:45:30|202275.4|202185.4|202285.4|202195.4|202286.4|202196.4|202275.4|202185.4|13
1734057950000|2024-12-13 02:45:50|202281.9|202191.9|202284.5|202194.5|202284.5|202194.5|202280.2|202190.2|6
1734057960000|2024-12-13 02:46:00|202284.9|202194.9|202285.3|202195.3|202285.3|202195.3|202280|202190|7
1734057970000|2024-12-13 02:46:10|202282.4|202192.4|202288.2|202198.2|202288.2|202198.2|202282.4|202192.4|4
1734057980000|2024-12-13 02:46:20|202285.5|202195.5|202289.1|202199.1|202289.1|202199.1|202285.5|202195.5|2
1734058000000|2024-12-13 02:46:40|202291.9|202201.9|202290.4|202200.4|202291.9|202201.9|202286.5|202196.5|3
1734058020000|2024-12-13 02:47:00|202289.4|202199.4|202276|202186|202289.4|202199.4|202264.6|202174.6|10
1734058040000|2024-12-13 02:47:20|202276.2|202186.2|202276.2|202186.2|202276.2|202186.2|202276.2|202186.2|1
1734058050000|2024-12-13 02:47:30|202281.1|202191.1|202281.1|202191.1|202281.1|202191.1|202281.1|202191.1|1
1734058070000|2024-12-13 02:47:50|202278|202188|202276.8|202186.8|202280.9|202190.9|202276.4|202186.4|7
1734058080000|2024-12-13 02:48:00|202280.5|202190.5|202278.8|202188.8|202280.5|202190.5|202275.6|202185.6|4
1734058090000|2024-12-13 02:48:10|202279.2|202189.2|202282.1|202192.1|202283.2|202193.2|202277.8|202187.8|5
1734058100000|2024-12-13 02:48:20|202285.9|202195.9|202293.1|202203.1|202293.1|202203.1|202285.9|202195.9|11
1734058110000|2024-12-13 02:48:30|202291.6|202201.6|202291.6|202201.6|202293.1|202203.1|202291.6|202201.6|3
1734058130000|2024-12-13 02:48:50|202291.5|202201.5|202299.8|202209.8|202299.8|202209.8|202291.5|202201.5|4
1734058140000|2024-12-13 02:49:00|202300.3|202210.3|202300.3|202210.3|202300.3|202210.3|202300.3|202210.3|1
1734058150000|2024-12-13 02:49:10|202300.8|202210.8|202325.2|202235.2|202326|202236|202300.8|202210.8|9
1734058160000|2024-12-13 02:49:20|202325.6|202235.6|202324.8|202234.8|202325.8|202235.8|202324.8|202234.8|4
1734058180000|2024-12-13 02:49:40|202325.2|202235.2|202325.2|202235.2|202325.2|202235.2|202325.2|202235.2|1
1734058190000|2024-12-13 02:49:50|202322.5|202232.5|202321.5|202231.5|202322.5|202232.5|202321.5|202231.5|2
1734058200000|2024-12-13 02:50:00|202320.4|202230.4|202320.4|202230.4|202320.4|202230.4|202320.4|202230.4|1
1734058210000|2024-12-13 02:50:10|202321|202231|202321.9|202231.9|202321.9|202231.9|202321|202231|2
1734058240000|2024-12-13 02:50:40|202323.5|202233.5|202319.7|202229.7|202323.5|202233.5|202319.7|202229.7|3
1734058250000|2024-12-13 02:50:50|202320|202230|202320.1|202230.1|202320.1|202230.1|202320|202230|2
1734058260000|2024-12-13 02:51:00|202323.7|202233.7|202327.5|202237.5|202328|202238|202323.7|202233.7|3
1734058280000|2024-12-13 02:51:20|202327.2|202237.2|202327.2|202237.2|202327.2|202237.2|202327.2|202237.2|1
1734058290000|2024-12-13 02:51:30|202327.3|202237.3|202327.3|202237.3|202327.3|202237.3|202327.3|202237.3|1
1734058310000|2024-12-13 02:51:50|202328.8|202238.8|202329.3|202239.3|202329.3|202239.3|202328.8|202238.8|4
1734058320000|2024-12-13 02:52:00|202328.8|202238.8|202328.8|202238.8|202328.8|202238.8|202328.8|202238.8|1
1734058330000|2024-12-13 02:52:10|202328.3|202238.3|202328.3|202238.3|202328.6|202238.6|202328.3|202238.3|3
1734058340000|2024-12-13 02:52:20|202324.4|202234.4|202322.9|202232.9|202324.4|202234.4|202322.9|202232.9|2
1734058350000|2024-12-13 02:52:30|202321.4|202231.4|202322.8|202232.8|202322.8|202232.8|202321.4|202231.4|2
1734058360000|2024-12-13 02:52:40|202320.7|202230.7|202320.9|202230.9|202320.9|202230.9|202319.7|202229.7|4
1734058370000|2024-12-13 02:52:50|202320.5|202230.5|202320.5|202230.5|202320.5|202230.5|202320.5|202230.5|1
1734058380000|2024-12-13 02:53:00|202322.2|202232.2|202324.2|202234.2|202324.2|202234.2|202321.9|202231.9|4
1734058390000|2024-12-13 02:53:10|202320.1|202230.1|202318.9|202228.9|202320.1|202230.1|202318.9|202228.9|2
1734058400000|2024-12-13 02:53:20|202323|202233|202323.6|202233.6|202323.8|202233.8|202323|202233|3
1734058410000|2024-12-13 02:53:30|202319.7|202229.7|202323.7|202233.7|202323.7|202233.7|202318.9|202228.9|4
1734058420000|2024-12-13 02:53:40|202323.9|202233.9|202323.9|202233.9|202323.9|202233.9|202323.9|202233.9|1
1734058430000|2024-12-13 02:53:50|202320.1|202230.1|202319.5|202229.5|202320.1|202230.1|202319.5|202229.5|3
1734058450000|2024-12-13 02:54:10|202317.4|202227.4|202302.1|202212.1|202317.4|202227.4|202293.4|202203.4|7
1734058460000|2024-12-13 02:54:20|202303.4|202213.4|202304.5|202214.5|202304.5|202214.5|202303.4|202213.4|2
1734058470000|2024-12-13 02:54:30|202304.4|202214.4|202304.4|202214.4|202304.4|202214.4|202304.4|202214.4|1
1734058480000|2024-12-13 02:54:40|202305.1|202215.1|202308.8|202218.8|202308.8|202218.8|202305.1|202215.1|3
1734058490000|2024-12-13 02:54:50|202309.1|202219.1|202309.3|202219.3|202309.3|202219.3|202309.1|202219.1|2
1734058500000|2024-12-13 02:55:00|202310.8|202220.8|202309.8|202219.8|202310.8|202220.8|202309.8|202219.8|2
1734058510000|2024-12-13 02:55:10|202313|202223|202313.5|202223.5|202315.6|202225.6|202312.9|202222.9|4
1734058530000|2024-12-13 02:55:30|202312.9|202222.9|202318|202228|202318|202228|202312.9|202222.9|2
1734058560000|2024-12-13 02:56:00|202318.2|202228.2|202318.2|202228.2|202318.2|202228.2|202318.2|202228.2|1
1734058570000|2024-12-13 02:56:10|202315|202225|202330.5|202240.5|202330.5|202240.5|202315|202225|2
1734058580000|2024-12-13 02:56:20|202305.3|202215.3|202314.8|202224.8|202314.8|202224.8|202305.3|202215.3|3
1734058590000|2024-12-13 02:56:30|202314.6|202224.6|202314.2|202224.2|202314.6|202224.6|202314.2|202224.2|2
1734058620000|2024-12-13 02:57:00|202313.5|202223.5|202313.5|202223.5|202313.5|202223.5|202313.5|202223.5|1
1734058640000|2024-12-13 02:57:20|202313.1|202223.1|202314|202224|202314|202224|202313.1|202223.1|2
1734058670000|2024-12-13 02:57:50|202313.5|202223.5|202313.5|202223.5|202313.5|202223.5|202313.5|202223.5|1
1734058690000|2024-12-13 02:58:10|202311.3|202221.3|202316.9|202226.9|202321.2|202231.2|202311.3|202221.3|3
1734058730000|2024-12-13 02:58:50|202315.2|202225.2|202315.2|202225.2|202315.2|202225.2|202315.2|202225.2|1
1734058740000|2024-12-13 02:59:00|202311.5|202221.5|202311.5|202221.5|202311.5|202221.5|202311.5|202221.5|1
1734058750000|2024-12-13 02:59:10|202313.6|202223.6|202313.6|202223.6|202313.6|202223.6|202313.6|202223.6|1
1734058760000|2024-12-13 02:59:20|202314.3|202224.3|202314.3|202224.3|202314.3|202224.3|202314.3|202224.3|1
1734058780000|2024-12-13 02:59:40|202313.5|202223.5|202313.5|202223.5|202313.5|202223.5|202313.5|202223.5|1
1734058800000|2024-12-13 03:00:00|202311.5|202221.5|202309.2|202219.2|202311.5|202221.5|202308.8|202218.8|4
1734058820000|2024-12-13 03:00:20|202309.4|202219.4|202297.3|202207.3|202309.4|202219.4|202296.1|202206.1|4
1734058830000|2024-12-13 03:00:30|202296.8|202206.8|202298.9|202208.9|202298.9|202208.9|202296.2|202206.2|3
1734058840000|2024-12-13 03:00:40|202306.1|202216.1|202306.9|202216.9|202307.4|202217.4|202306.1|202216.1|6
1734058850000|2024-12-13 03:00:50|202304.1|202214.1|202297.6|202207.6|202304.1|202214.1|202297.6|202207.6|3
1734058860000|2024-12-13 03:01:00|202299.4|202209.4|202277.1|202187.1|202299.4|202209.4|202275.6|202185.6|10
1734058870000|2024-12-13 03:01:10|202277.7|202187.7|202282.6|202192.6|202286.4|202196.4|202277.7|202187.7|10
1734058880000|2024-12-13 03:01:20|202282.8|202192.8|202284.7|202194.7|202284.7|202194.7|202280|202190|4
1734058890000|2024-12-13 03:01:30|202285.7|202195.7|202285.7|202195.7|202285.7|202195.7|202285.7|202195.7|1
1734058900000|2024-12-13 03:01:40|202281.9|202191.9|202285.9|202195.9|202286.7|202196.7|202281.9|202191.9|7
1734058910000|2024-12-13 03:01:50|202283.1|202193.1|202285.7|202195.7|202287.5|202197.5|202283.1|202193.1|9
1734058920000|2024-12-13 03:02:00|202282.9|202192.9|202286.3|202196.3|202286.3|202196.3|202282.9|202192.9|5
1734058930000|2024-12-13 03:02:10|202286.1|202196.1|202286|202196|202286.1|202196.1|202286|202196|2
1734058940000|2024-12-13 03:02:20|202286.1|202196.1|202286|202196|202286.6|202196.6|202285.8|202195.8|9
1734058950000|2024-12-13 03:02:30|202284|202194|202284|202194|202284|202194|202284|202194|1
1734058960000|2024-12-13 03:02:40|202284.3|202194.3|202291.1|202201.1|202291.1|202201.1|202283.8|202193.8|6
1734058970000|2024-12-13 03:02:50|202291|202201|202293.1|202203.1|202293.1|202203.1|202291|202201|4
1734058980000|2024-12-13 03:03:00|202290.2|202200.2|202292.1|202202.1|202293.9|202203.9|202290.2|202200.2|4
1734058990000|2024-12-13 03:03:10|202292.3|202202.3|202292.3|202202.3|202292.3|202202.3|202292.3|202202.3|1
1734059000000|2024-12-13 03:03:20|202291.9|202201.9|202291.9|202201.9|202291.9|202201.9|202291.9|202201.9|1
1734059010000|2024-12-13 03:03:30|202291.6|202201.6|202288.5|202198.5|202291.6|202201.6|202288.5|202198.5|3
1734059030000|2024-12-13 03:03:50|202290.5|202200.5|202294|202204|202294|202204|202290.5|202200.5|5
1734059040000|2024-12-13 03:04:00|202291.3|202201.3|202294|202204|202294.2|202204.2|202290.7|202200.7|7
1734059050000|2024-12-13 03:04:10|202294.4|202204.4|202294.4|202204.4|202294.6|202204.6|202294.4|202204.4|3
1734059060000|2024-12-13 03:04:20|202295.2|202205.2|202297.7|202207.7|202297.7|202207.7|202295.2|202205.2|2
1734059070000|2024-12-13 03:04:30|202298.6|202208.6|202307.9|202217.9|202307.9|202217.9|202298.6|202208.6|3
1734059090000|2024-12-13 03:04:50|202307.8|202217.8|202301.8|202211.8|202307.8|202217.8|202297.2|202207.2|11
1734059100000|2024-12-13 03:05:00|202297.9|202207.9|202298.2|202208.2|202306.6|202216.6|202297.5|202207.5|9
1734059110000|2024-12-13 03:05:10|202298|202208|202302.4|202212.4|202302.4|202212.4|202298|202208|3
1734059120000|2024-12-13 03:05:20|202302.7|202212.7|202315.7|202225.7|202315.7|202225.7|202302.7|202212.7|4
1734059140000|2024-12-13 03:05:40|202311.6|202221.6|202306.1|202216.1|202311.6|202221.6|202306.1|202216.1|4
1734059150000|2024-12-13 03:05:50|202304.9|202214.9|202304.9|202214.9|202304.9|202214.9|202303.5|202213.5|5
1734059160000|2024-12-13 03:06:00|202306.7|202216.7|202306.7|202216.7|202306.7|202216.7|202306.7|202216.7|1
1734059170000|2024-12-13 03:06:10|202306.3|202216.3|202304|202214|202306.3|202216.3|202304|202214|3
1734059180000|2024-12-13 03:06:20|202304.3|202214.3|202291.1|202201.1|202305.5|202215.5|202291.1|202201.1|6
1734059190000|2024-12-13 03:06:30|202294.3|202204.3|202293.7|202203.7|202294.3|202204.3|202289.8|202199.8|5
1734059200000|2024-12-13 03:06:40|202294.1|202204.1|202294.6|202204.6|202295.9|202205.9|202294.1|202204.1|5
1734059210000|2024-12-13 03:06:50|202295.7|202205.7|202301.3|202211.3|202301.3|202211.3|202295.7|202205.7|3
1734059220000|2024-12-13 03:07:00|202302|202212|202309.5|202219.5|202310.7|202220.7|202301.8|202211.8|10
1734059230000|2024-12-13 03:07:10|202306.5|202216.5|202307.8|202217.8|202307.8|202217.8|202306.1|202216.1|3
1734059250000|2024-12-13 03:07:30|202308.3|202218.3|202309|202219|202309|202219|202308.3|202218.3|2
1734059260000|2024-12-13 03:07:40|202311.5|202221.5|202311.5|202221.5|202311.5|202221.5|202311.5|202221.5|1
1734059280000|2024-12-13 03:08:00|202311.1|202221.1|202311.1|202221.1|202311.1|202221.1|202311.1|202221.1|1
1734059290000|2024-12-13 03:08:10|202310.4|202220.4|202310.4|202220.4|202310.4|202220.4|202310.4|202220.4|1
1734059300000|2024-12-13 03:08:20|202309.8|202219.8|202309.8|202219.8|202309.8|202219.8|202309.8|202219.8|1
1734059320000|2024-12-13 03:08:40|202309.5|202219.5|202309.5|202219.5|202309.5|202219.5|202309.5|202219.5|1
1734059340000|2024-12-13 03:09:00|202309.2|202219.2|202309.2|202219.2|202309.2|202219.2|202309.2|202219.2|1
1734059350000|2024-12-13 03:09:10|202309.7|202219.7|202309.7|202219.7|202309.7|202219.7|202309.7|202219.7|1
1734059380000|2024-12-13 03:09:40|202310.5|202220.5|202309|202219|202310.5|202220.5|202309|202219|2
1734059390000|2024-12-13 03:09:50|202308.6|202218.6|202308.6|202218.6|202308.6|202218.6|202308.6|202218.6|1
1734059400000|2024-12-13 03:10:00|202313|202223|202318.1|202228.1|202318.1|202228.1|202313|202223|3
1734059420000|2024-12-13 03:10:20|202319.1|202229.1|202320.1|202230.1|202320.7|202230.7|202319.1|202229.1|4
1734059430000|2024-12-13 03:10:30|202321.8|202231.8|202321.8|202231.8|202321.8|202231.8|202321.8|202231.8|1
1734059440000|2024-12-13 03:10:40|202321.2|202231.2|202321.2|202231.2|202321.2|202231.2|202321.2|202231.2|1
1734059450000|2024-12-13 03:10:50|202318.1|202228.1|202318.1|202228.1|202318.1|202228.1|202318.1|202228.1|1
1734059460000|2024-12-13 03:11:00|202316.8|202226.8|202316.5|202226.5|202316.8|202226.8|202316.5|202226.5|2
1734059470000|2024-12-13 03:11:10|202317.9|202227.9|202317.9|202227.9|202317.9|202227.9|202317.9|202227.9|1
1734059490000|2024-12-13 03:11:30|202320.9|202230.9|202321.2|202231.2|202321.2|202231.2|202320.9|202230.9|2
1734059500000|2024-12-13 03:11:40|202320.9|202230.9|202320.9|202230.9|202320.9|202230.9|202320.9|202230.9|1
1734059510000|2024-12-13 03:11:50|202319.5|202229.5|202316.6|202226.6|202319.5|202229.5|202316.6|202226.6|2
1734059550000|2024-12-13 03:12:30|202319.5|202229.5|202315.8|202225.8|202321|202231|202315.8|202225.8|4
1734059560000|2024-12-13 03:12:40|202319.4|202229.4|202316.7|202226.7|202319.4|202229.4|202316.6|202226.6|3
1734059570000|2024-12-13 03:12:50|202318|202228|202318|202228|202318|202228|202318|202228|1
1734059590000|2024-12-13 03:13:10|202319.8|202229.8|202319.8|202229.8|202319.8|202229.8|202319.8|202229.8|1
1734059610000|2024-12-13 03:13:30|202317.8|202227.8|202317.8|202227.8|202317.8|202227.8|202317.8|202227.8|1
1734059620000|2024-12-13 03:13:40|202315.7|202225.7|202315.7|202225.7|202315.7|202225.7|202315.7|202225.7|1
1734059630000|2024-12-13 03:13:50|202315|202225|202310.5|202220.5|202316.3|202226.3|202309.5|202219.5|6
1734059640000|2024-12-13 03:14:00|202310|202220|202310.3|202220.3|202310.3|202220.3|202309.8|202219.8|3
1734059650000|2024-12-13 03:14:10|202313.5|202223.5|202311.2|202221.2|202313.9|202223.9|202311.2|202221.2|3
1734059680000|2024-12-13 03:14:40|202310.4|202220.4|202314.7|202224.7|202315.4|202225.4|202310.4|202220.4|3
1734059690000|2024-12-13 03:14:50|202312|202222|202317.3|202227.3|202317.3|202227.3|202312|202222|4
1734059730000|2024-12-13 03:15:30|202314|202224|202309.8|202219.8|202314|202224|202309.8|202219.8|3
1734059750000|2024-12-13 03:15:50|202309.3|202219.3|202309.3|202219.3|202309.3|202219.3|202309.3|202219.3|1
1734059760000|2024-12-13 03:16:00|202309.5|202219.5|202311.6|202221.6|202311.6|202221.6|202309.5|202219.5|2
1734059770000|2024-12-13 03:16:10|202311.3|202221.3|202311.5|202221.5|202311.5|202221.5|202311.3|202221.3|2
1734059780000|2024-12-13 03:16:20|202313.2|202223.2|202313.2|202223.2|202313.2|202223.2|202313.2|202223.2|1
1734059810000|2024-12-13 03:16:50|202311.7|202221.7|202311.7|202221.7|202311.7|202221.7|202311.7|202221.7|1
1734059820000|2024-12-13 03:17:00|202309.3|202219.3|202309|202219|202309.3|202219.3|202309|202219|2
1734059840000|2024-12-13 03:17:20|202307.3|202217.3|202314.3|202224.3|202314.3|202224.3|202307.3|202217.3|5
1734059870000|2024-12-13 03:17:50|202312.8|202222.8|202312.8|202222.8|202312.8|202222.8|202312.8|202222.8|1
1734059880000|2024-12-13 03:18:00|202312.5|202222.5|202311.5|202221.5|202312.5|202222.5|202311.5|202221.5|2
1734059890000|2024-12-13 03:18:10|202312.8|202222.8|202312.8|202222.8|202312.8|202222.8|202312.8|202222.8|1
1734059900000|2024-12-13 03:18:20|202312.9|202222.9|202301.6|202211.6|202312.9|202222.9|202301.6|202211.6|3
1734059920000|2024-12-13 03:18:40|202304.5|202214.5|202308.9|202218.9|202313.7|202223.7|202304.5|202214.5|6
1734059930000|2024-12-13 03:18:50|202311.6|202221.6|202306.6|202216.6|202311.6|202221.6|202306.6|202216.6|5
1734059940000|2024-12-13 03:19:00|202306.3|202216.3|202306.3|202216.3|202306.3|202216.3|202306.3|202216.3|1
1734059950000|2024-12-13 03:19:10|202306.1|202216.1|202305.5|202215.5|202306.1|202216.1|202305.5|202215.5|2
1734059960000|2024-12-13 03:19:20|202304.5|202214.5|202304.5|202214.5|202304.5|202214.5|202304.5|202214.5|1
1734059970000|2024-12-13 03:19:30|202303|202213|202303|202213|202303|202213|202303|202213|1
1734059980000|2024-12-13 03:19:40|202301.7|202211.7|202294.8|202204.8|202301.7|202211.7|202293.2|202203.2|5
1734059990000|2024-12-13 03:19:50|202294.4|202204.4|202292.6|202202.6|202294.4|202204.4|202292.6|202202.6|2
1734060000000|2024-12-13 03:20:00|202293.2|202203.2|202293.2|202203.2|202293.2|202203.2|202293.2|202203.2|1
1734060020000|2024-12-13 03:20:20|202292.3|202202.3|202288.5|202198.5|202292.3|202202.3|202288.5|202198.5|2
1734060030000|2024-12-13 03:20:30|202300|202210|202300.5|202210.5|202301.3|202211.3|202300|202210|6
1734060040000|2024-12-13 03:20:40|202300.7|202210.7|202299.7|202209.7|202300.7|202210.7|202299.7|202209.7|2
1734060050000|2024-12-13 03:20:50|202299.5|202209.5|202299.5|202209.5|202299.5|202209.5|202299.5|202209.5|1
1734060070000|2024-12-13 03:21:10|202300.5|202210.5|202300.5|202210.5|202300.5|202210.5|202300.5|202210.5|1
1734060090000|2024-12-13 03:21:30|202299|202209|202298.3|202208.3|202299|202209|202298.3|202208.3|2
1734060120000|2024-12-13 03:22:00|202301.3|202211.3|202301.3|202211.3|202301.3|202211.3|202301.3|202211.3|1
1734060160000|2024-12-13 03:22:40|202300.3|202210.3|202300.3|202210.3|202300.3|202210.3|202300.3|202210.3|1
1734060180000|2024-12-13 03:23:00|202299.8|202209.8|202298|202208|202299.8|202209.8|202298|202208|4
1734060190000|2024-12-13 03:23:10|202298.4|202208.4|202298.4|202208.4|202298.4|202208.4|202298.4|202208.4|1
1734060200000|2024-12-13 03:23:20|202299.1|202209.1|202300.4|202210.4|202304.5|202214.5|202299.1|202209.1|3
1734060220000|2024-12-13 03:23:40|202300.6|202210.6|202312.4|202222.4|202312.4|202222.4|202300.6|202210.6|6
1734060230000|2024-12-13 03:23:50|202312.8|202222.8|202312.8|202222.8|202312.8|202222.8|202312.8|202222.8|1
1734060240000|2024-12-13 03:24:00|202311|202221|202314.2|202224.2|202315.6|202225.6|202311|202221|3
1734060260000|2024-12-13 03:24:20|202313.8|202223.8|202314.4|202224.4|202314.4|202224.4|202313.8|202223.8|3
1734060270000|2024-12-13 03:24:30|202314.7|202224.7|202311.3|202221.3|202314.7|202224.7|202311.3|202221.3|4
1734060280000|2024-12-13 03:24:40|202310.4|202220.4|202310.7|202220.7|202310.7|202220.7|202310.4|202220.4|2
1734060290000|2024-12-13 03:24:50|202309.2|202219.2|202309.2|202219.2|202309.2|202219.2|202309.2|202219.2|1
1734060300000|2024-12-13 03:25:00|202308.2|202218.2|202308.9|202218.9|202308.9|202218.9|202308.2|202218.2|2
1734060320000|2024-12-13 03:25:20|202309|202219|202308.8|202218.8|202309|202219|202308.8|202218.8|2
1734060330000|2024-12-13 03:25:30|202307.2|202217.2|202307.2|202217.2|202307.2|202217.2|202307.2|202217.2|1
1734060350000|2024-12-13 03:25:50|202306|202216|202306|202216|202306|202216|202306|202216|1
1734060360000|2024-12-13 03:26:00|202312.3|202222.3|202311.4|202221.4|202313.5|202223.5|202311.4|202221.4|3
1734060370000|2024-12-13 03:26:10|202311.9|202221.9|202309.9|202219.9|202312.1|202222.1|202309.9|202219.9|3
1734060410000|2024-12-13 03:26:50|202307|202217|202318.7|202228.7|202318.7|202228.7|202307|202217|4
1734060420000|2024-12-13 03:27:00|202319.9|202229.9|202320.2|202230.2|202321.4|202231.4|202319.9|202229.9|3
1734060430000|2024-12-13 03:27:10|202321.4|202231.4|202318|202228|202322.9|202232.9|202318|202228|9
1734060440000|2024-12-13 03:27:20|202321.3|202231.3|202320.7|202230.7|202321.4|202231.4|202317.3|202227.3|6
1734060450000|2024-12-13 03:27:30|202317.6|202227.6|202317.3|202227.3|202320.7|202230.7|202317|202227|4
1734060460000|2024-12-13 03:27:40|202314.9|202224.9|202314.8|202224.8|202314.9|202224.9|202314.8|202224.8|2
1734060480000|2024-12-13 03:28:00|202314.4|202224.4|202314.4|202224.4|202314.4|202224.4|202314.4|202224.4|1
1734060490000|2024-12-13 03:28:10|202316.9|202226.9|202316.9|202226.9|202316.9|202226.9|202316.9|202226.9|1
1734060500000|2024-12-13 03:28:20|202316|202226|202316.7|202226.7|202316.7|202226.7|202312.9|202222.9|4
1734060510000|2024-12-13 03:28:30|202315.7|202225.7|202315.7|202225.7|202315.7|202225.7|202315.7|202225.7|1
1734060520000|2024-12-13 03:28:40|202316.7|202226.7|202320.4|202230.4|202320.4|202230.4|202316.7|202226.7|4
1734060530000|2024-12-13 03:28:50|202318.8|202228.8|202315.7|202225.7|202319|202229|202315.7|202225.7|3
1734060550000|2024-12-13 03:29:10|202314.5|202224.5|202314.5|202224.5|202314.5|202224.5|202314.5|202224.5|1
1734060560000|2024-12-13 03:29:20|202312.9|202222.9|202312.9|202222.9|202312.9|202222.9|202312.9|202222.9|1
1734060580000|2024-12-13 03:29:40|202314.5|202224.5|202314.5|202224.5|202314.5|202224.5|202314.5|202224.5|1
1734060590000|2024-12-13 03:29:50|202315.7|202225.7|202315.7|202225.7|202315.7|202225.7|202315.7|202225.7|1
1734060600000|2024-12-13 03:30:00|202317.8|202227.8|202314.2|202224.2|202317.8|202227.8|202314.2|202224.2|2
1734060610000|2024-12-13 03:30:10|202314.4|202224.4|202314.4|202224.4|202314.4|202224.4|202314.4|202224.4|1
1734060620000|2024-12-13 03:30:20|202312.7|202222.7|202312.7|202222.7|202312.7|202222.7|202312.7|202222.7|1
1734060630000|2024-12-13 03:30:30|202313.5|202223.5|202313.5|202223.5|202313.5|202223.5|202313.5|202223.5|1
1734060640000|2024-12-13 03:30:40|202311.5|202221.5|202313.3|202223.3|202313.3|202223.3|202309.5|202219.5|3
1734060650000|2024-12-13 03:30:50|202312.3|202222.3|202311.7|202221.7|202312.3|202222.3|202311.7|202221.7|2
1734060660000|2024-12-13 03:31:00|202311|202221|202304.3|202214.3|202311|202221|202304.2|202214.2|4
1734060690000|2024-12-13 03:31:30|202302.5|202212.5|202293.4|202203.4|202302.5|202212.5|202293.4|202203.4|3
1734060700000|2024-12-13 03:31:40|202302.3|202212.3|202302.3|202212.3|202302.3|202212.3|202302.3|202212.3|1
1734060710000|2024-12-13 03:31:50|202303.8|202213.8|202304.7|202214.7|202304.7|202214.7|202303.8|202213.8|2
1734060730000|2024-12-13 03:32:10|202305.1|202215.1|202305.2|202215.2|202305.2|202215.2|202305.1|202215.1|2
1734060740000|2024-12-13 03:32:20|202304.5|202214.5|202310.2|202220.2|202310.2|202220.2|202304.5|202214.5|2
1734060750000|2024-12-13 03:32:30|202310.3|202220.3|202314.7|202224.7|202314.7|202224.7|202310.3|202220.3|2
1734060770000|2024-12-13 03:32:50|202314.5|202224.5|202314.5|202224.5|202314.5|202224.5|202314.5|202224.5|1
1734060780000|2024-12-13 03:33:00|202312|202222|202312|202222|202312|202222|202312|202222|1
1734060800000|2024-12-13 03:33:20|202312.8|202222.8|202313.3|202223.3|202313.3|202223.3|202312.8|202222.8|2
1734060810000|2024-12-13 03:33:30|202314.6|202224.6|202314.6|202224.6|202314.6|202224.6|202314.6|202224.6|1
1734060820000|2024-12-13 03:33:40|202314.1|202224.1|202302.6|202212.6|202314.1|202224.1|202299|202209|8
1734060830000|2024-12-13 03:33:50|202302.1|202212.1|202302.1|202212.1|202302.1|202212.1|202302.1|202212.1|1
1734060850000|2024-12-13 03:34:10|202301|202211|202301|202211|202301|202211|202301|202211|1
1734060860000|2024-12-13 03:34:20|202304|202214|202304|202214|202304|202214|202304|202214|1
1734060880000|2024-12-13 03:34:40|202306.1|202216.1|202315.4|202225.4|202315.7|202225.7|202306.1|202216.1|3
1734060890000|2024-12-13 03:34:50|202313.6|202223.6|202309.7|202219.7|202313.6|202223.6|202306.9|202216.9|6
1734060900000|2024-12-13 03:35:00|202307.7|202217.7|202302.2|202212.2|202307.7|202217.7|202302.2|202212.2|3
1734060920000|2024-12-13 03:35:20|202302.5|202212.5|202302.3|202212.3|202302.5|202212.5|202302.3|202212.3|2
1734060930000|2024-12-13 03:35:30|202301|202211|202265.6|202175.6|202301|202211|202263.9|202173.9|5
1734060940000|2024-12-13 03:35:40|202265.4|202175.4|202265.8|202175.8|202266|202176|202265.2|202175.2|4
1734060950000|2024-12-13 03:35:50|202266|202176|202265.8|202175.8|202266|202176|202265.8|202175.8|2
1734060960000|2024-12-13 03:36:00|202265|202175|202265|202175|202265|202175|202265|202175|1
1734060990000|2024-12-13 03:36:30|202265.8|202175.8|202265|202175|202265.8|202175.8|202265|202175|2
1734061030000|2024-12-13 03:37:10|202264.5|202174.5|202262.5|202172.5|202264.5|202174.5|202262.5|202172.5|2
1734061040000|2024-12-13 03:37:20|202262.8|202172.8|202264|202174|202264|202174|202262.8|202172.8|2
1734061050000|2024-12-13 03:37:30|202263.5|202173.5|202263.5|202173.5|202263.5|202173.5|202263.5|202173.5|1
1734061060000|2024-12-13 03:37:40|202263.3|202173.3|202259.1|202169.1|202263.3|202173.3|202259.1|202169.1|3
1734061070000|2024-12-13 03:37:50|202259.3|202169.3|202245.5|202155.5|202259.3|202169.3|202241.3|202151.3|8
1734061080000|2024-12-13 03:38:00|202244.9|202154.9|202244.7|202154.7|202246.3|202156.3|202244.7|202154.7|6
1734061090000|2024-12-13 03:38:10|202243.3|202153.3|202239.5|202149.5|202243.3|202153.3|202238.5|202148.5|12
1734061100000|2024-12-13 03:38:20|202239.7|202149.7|202237|202147|202239.7|202149.7|202237|202147|5
1734061110000|2024-12-13 03:38:30|202237.3|202147.3|202237|202147|202237.5|202147.5|202237|202147|3
1734061120000|2024-12-13 03:38:40|202237.8|202147.8|202237.8|202147.8|202237.8|202147.8|202237.8|202147.8|1
1734061130000|2024-12-13 03:38:50|202241.9|202151.9|202236.3|202146.3|202242.5|202152.5|202235.7|202145.7|8
1734061140000|2024-12-13 03:39:00|202238.2|202148.2|202236|202146|202241|202151|202236|202146|4
1734061150000|2024-12-13 03:39:10|202238|202148|202238.6|202148.6|202238.6|202148.6|202238|202148|2
1734061170000|2024-12-13 03:39:30|202240.4|202150.4|202241.1|202151.1|202241.1|202151.1|202240.4|202150.4|2
1734061180000|2024-12-13 03:39:40|202238|202148|202238|202148|202238|202148|202238|202148|1
1734061190000|2024-12-13 03:39:50|202237|202147|202237|202147|202237|202147|202237|202147|1
1734061200000|2024-12-13 03:40:00|202240|202150|202240|202150|202240|202150|202240|202150|1
1734061220000|2024-12-13 03:40:20|202240.6|202150.6|202244|202154|202244|202154|202240.6|202150.6|4
1734061230000|2024-12-13 03:40:30|202244.3|202154.3|202241|202151|202245|202155|202240.8|202150.8|5
1734061240000|2024-12-13 03:40:40|202239.6|202149.6|202239.6|202149.6|202239.6|202149.6|202239.6|202149.6|1
1734061250000|2024-12-13 03:40:50|202239.4|202149.4|202239.4|202149.4|202239.4|202149.4|202239.4|202149.4|1
1734061260000|2024-12-13 03:41:00|202240|202150|202249.1|202159.1|202250.7|202160.7|202240|202150|12
1734061270000|2024-12-13 03:41:10|202255.9|202165.9|202257.7|202167.7|202258.2|202168.2|202250.5|202160.5|22
1734061280000|2024-12-13 03:41:20|202254.7|202164.7|202253|202163|202260|202170|202251.4|202161.4|13
1734061290000|2024-12-13 03:41:30|202256.5|202166.5|202259.2|202169.2|202261.9|202171.9|202253.7|202163.7|27
1734061300000|2024-12-13 03:41:40|202257.9|202167.9|202258.4|202168.4|202260.2|202170.2|202254.6|202164.6|21
1734061310000|2024-12-13 03:41:50|202254.1|202164.1|202254.6|202164.6|202254.6|202164.6|202251|202161|3
1734061320000|2024-12-13 03:42:00|202254.5|202164.5|202257|202167|202257.2|202167.2|202254.3|202164.3|4
1734061330000|2024-12-13 03:42:10|202257.2|202167.2|202257.9|202167.9|202257.9|202167.9|202255.6|202165.6|3
1734061340000|2024-12-13 03:42:20|202257|202167|202257|202167|202257|202167|202257|202167|1
1734061360000|2024-12-13 03:42:40|202258.3|202168.3|202252.1|202162.1|202259.7|202169.7|202252.1|202162.1|8
1734061370000|2024-12-13 03:42:50|202256|202166|202253.4|202163.4|202256|202166|202250.2|202160.2|6
1734061380000|2024-12-13 03:43:00|202249.7|202159.7|202254.1|202164.1|202256.3|202166.3|202249.7|202159.7|5
1734061390000|2024-12-13 03:43:10|202254.5|202164.5|202254.5|202164.5|202254.5|202164.5|202250.1|202160.1|6
1734061400000|2024-12-13 03:43:20|202255.3|202165.3|202258.1|202168.1|202260.1|202170.1|202255|202165|16
1734061410000|2024-12-13 03:43:30|202254.4|202164.4|202264.8|202174.8|202265.6|202175.6|202254.4|202164.4|16
1734061420000|2024-12-13 03:43:40|202262.2|202172.2|202257.5|202167.5|202265.8|202175.8|202257.5|202167.5|19
1734061430000|2024-12-13 03:43:50|202258.8|202168.8|202258.8|202168.8|202258.8|202168.8|202258.8|202168.8|1
1734061440000|2024-12-13 03:44:00|202255.8|202165.8|202253.2|202163.2|202255.8|202165.8|202246.6|202156.6|6
1734061450000|2024-12-13 03:44:10|202254.1|202164.1|202255.5|202165.5|202256.5|202166.5|202254.1|202164.1|7
1734061460000|2024-12-13 03:44:20|202256|202166|202256.8|202166.8|202257|202167|202253.3|202163.3|6
1734061470000|2024-12-13 03:44:30|202254.2|202164.2|202257.6|202167.6|202257.6|202167.6|202254.2|202164.2|2
1734061480000|2024-12-13 03:44:40|202257.4|202167.4|202264|202174|202264.1|202174.1|202257.4|202167.4|10
1734061490000|2024-12-13 03:44:50|202259.2|202169.2|202263.3|202173.3|202263.8|202173.8|202259.2|202169.2|12
1734061500000|2024-12-13 03:45:00|202259.2|202169.2|202259.7|202169.7|202267.3|202177.3|202258.5|202168.5|6
1734061510000|2024-12-13 03:45:10|202260|202170|202262.3|202172.3|202263.6|202173.6|202257.9|202167.9|13
1734061520000|2024-12-13 03:45:20|202263.7|202173.7|202262.7|202172.7|202266.7|202176.7|202258.7|202168.7|13
1734061530000|2024-12-13 03:45:30|202262.6|202172.6|202261.5|202171.5|202266.6|202176.6|202261.5|202171.5|3
1734061540000|2024-12-13 03:45:40|202260.5|202170.5|202259.2|202169.2|202260.5|202170.5|202254.5|202164.5|4
1734061570000|2024-12-13 03:46:10|202257.5|202167.5|202257.5|202167.5|202257.5|202167.5|202257.5|202167.5|1
1734061580000|2024-12-13 03:46:20|202264|202174|202264|202174|202264|202174|202264|202174|1
1734061590000|2024-12-13 03:46:30|202265.2|202175.2|202260.3|202170.3|202265.6|202175.6|202259.8|202169.8|6
1734061600000|2024-12-13 03:46:40|202265|202175|202260.2|202170.2|202265|202175|202259.4|202169.4|4
1734061610000|2024-12-13 03:46:50|202260.6|202170.6|202261.1|202171.1|202261.1|202171.1|202260.6|202170.6|2
1734061630000|2024-12-13 03:47:10|202256.4|202166.4|202259.7|202169.7|202259.9|202169.9|202256.4|202166.4|4
1734061650000|2024-12-13 03:47:30|202260.5|202170.5|202257.8|202167.8|202261.5|202171.5|202257.8|202167.8|3
1734061660000|2024-12-13 03:47:40|202261|202171|202259|202169|202264.2|202174.2|202259|202169|8
1734061670000|2024-12-13 03:47:50|202261.6|202171.6|202262|202172|202262.4|202172.4|202258.7|202168.7|6
1734061700000|2024-12-13 03:48:20|202259.2|202169.2|202261.7|202171.7|202261.7|202171.7|202259.2|202169.2|2
1734061710000|2024-12-13 03:48:30|202262|202172|202266.6|202176.6|202266.6|202176.6|202258.4|202168.4|9
1734061740000|2024-12-13 03:49:00|202262.6|202172.6|202260.4|202170.4|202263.3|202173.3|202259.3|202169.3|6
1734061750000|2024-12-13 03:49:10|202257.9|202167.9|202261.2|202171.2|202261.2|202171.2|202257.9|202167.9|4
1734061770000|2024-12-13 03:49:30|202265.3|202175.3|202264.3|202174.3|202265.3|202175.3|202264.3|202174.3|3
1734061780000|2024-12-13 03:49:40|202263.5|202173.5|202265.5|202175.5|202265.5|202175.5|202263.5|202173.5|2
1734061800000|2024-12-13 03:50:00|202259.3|202169.3|202262.5|202172.5|202263.8|202173.8|202259.2|202169.2|4
1734061820000|2024-12-13 03:50:20|202259.1|202169.1|202261.4|202171.4|202262.8|202172.8|202259.1|202169.1|6
1734061830000|2024-12-13 03:50:30|202262.4|202172.4|202262.4|202172.4|202262.4|202172.4|202262.4|202172.4|1
1734061840000|2024-12-13 03:50:40|202268.1|202178.1|202268.3|202178.3|202268.3|202178.3|202262.6|202172.6|6
1734061850000|2024-12-13 03:50:50|202262.7|202172.7|202265.3|202175.3|202268.7|202178.7|202262.7|202172.7|4
1734061860000|2024-12-13 03:51:00|202262.6|202172.6|202265.2|202175.2|202266|202176|202258|202168|8
1734061910000|2024-12-13 03:51:50|202270|202180|202270.5|202180.5|202270.5|202180.5|202270|202180|2
1734061920000|2024-12-13 03:52:00|202266.2|202176.2|202266.2|202176.2|202266.2|202176.2|202266.2|202176.2|1
1734061950000|2024-12-13 03:52:30|202264|202174|202272.1|202182.1|202272.1|202182.1|202264|202174|5
1734061960000|2024-12-13 03:52:40|202272.9|202182.9|202265.8|202175.8|202272.9|202182.9|202262.2|202172.2|8
1734061970000|2024-12-13 03:52:50|202262.2|202172.2|202265.9|202175.9|202265.9|202175.9|202262.2|202172.2|3
1734061980000|2024-12-13 03:53:00|202262.3|202172.3|202265.6|202175.6|202265.6|202175.6|202262.3|202172.3|2
1734061990000|2024-12-13 03:53:10|202265.3|202175.3|202265.5|202175.5|202265.5|202175.5|202265.3|202175.3|2
1734062020000|2024-12-13 03:53:40|202270.5|202180.5|202264.7|202174.7|202270.5|202180.5|202264.7|202174.7|2
1734062030000|2024-12-13 03:53:50|202265.1|202175.1|202265.1|202175.1|202265.1|202175.1|202265.1|202175.1|1
1734062040000|2024-12-13 03:54:00|202265.7|202175.7|202271|202181|202271|202181|202265.7|202175.7|4
1734062050000|2024-12-13 03:54:10|202266.2|202176.2|202264.8|202174.8|202266.2|202176.2|202264.8|202174.8|3
1734062060000|2024-12-13 03:54:20|202264.2|202174.2|202263.8|202173.8|202264.2|202174.2|202263.8|202173.8|2
1734062090000|2024-12-13 03:54:50|202267|202177|202267|202177|202267|202177|202267|202177|1
1734062100000|2024-12-13 03:55:00|202268.3|202178.3|202264.4|202174.4|202268.3|202178.3|202264.2|202174.2|3
1734062120000|2024-12-13 03:55:20|202261.7|202171.7|202261.5|202171.5|202263.1|202173.1|202261.5|202171.5|3
1734062130000|2024-12-13 03:55:30|202261.7|202171.7|202261.7|202171.7|202261.7|202171.7|202261.7|202171.7|1
1734062160000|2024-12-13 03:56:00|202271.5|202181.5|202263.5|202173.5|202271.5|202181.5|202261.1|202171.1|7
1734062170000|2024-12-13 03:56:10|202260.6|202170.6|202260.6|202170.6|202260.6|202170.6|202260.6|202170.6|1
1734062180000|2024-12-13 03:56:20|202260.2|202170.2|202265.2|202175.2|202265.2|202175.2|202258.6|202168.6|5
1734062190000|2024-12-13 03:56:30|202262.5|202172.5|202261.5|202171.5|202262.5|202172.5|202261.5|202171.5|2
1734062200000|2024-12-13 03:56:40|202264.1|202174.1|202262.9|202172.9|202264.1|202174.1|202261.7|202171.7|3
1734062220000|2024-12-13 03:57:00|202263.1|202173.1|202263.1|202173.1|202263.1|202173.1|202263.1|202173.1|1
1734062230000|2024-12-13 03:57:10|202263.5|202173.5|202262.5|202172.5|202263.5|202173.5|202262|202172|5
1734062250000|2024-12-13 03:57:30|202270.7|202180.7|202270.7|202180.7|202270.7|202180.7|202270.7|202180.7|1
1734062260000|2024-12-13 03:57:40|202265.7|202175.7|202270.1|202180.1|202270.1|202180.1|202265.7|202175.7|2
1734062270000|2024-12-13 03:57:50|202271.5|202181.5|202271.5|202181.5|202271.5|202181.5|202271.5|202181.5|1
1734062280000|2024-12-13 03:58:00|202265.1|202175.1|202268.5|202178.5|202268.5|202178.5|202265.1|202175.1|3
1734062290000|2024-12-13 03:58:10|202267.8|202177.8|202268|202178|202268|202178|202267.8|202177.8|2
1734062300000|2024-12-13 03:58:20|202268.8|202178.8|202271.5|202181.5|202271.5|202181.5|202268.8|202178.8|5
1734062320000|2024-12-13 03:58:40|202271.7|202181.7|202271.9|202181.9|202271.9|202181.9|202271.7|202181.7|2
1734062330000|2024-12-13 03:58:50|202277.1|202187.1|202277.1|202187.1|202277.1|202187.1|202277.1|202187.1|1
1734062340000|2024-12-13 03:59:00|202271.7|202181.7|202271.7|202181.7|202271.7|202181.7|202271.7|202181.7|1
1734062350000|2024-12-13 03:59:10|202271.5|202181.5|202270.5|202180.5|202271.5|202181.5|202270.5|202180.5|2
1734062360000|2024-12-13 03:59:20|202265.2|202175.2|202265.2|202175.2|202265.2|202175.2|202265.2|202175.2|1
1734062370000|2024-12-13 03:59:30|202268|202178|202269.8|202179.8|202269.8|202179.8|202267.4|202177.4|5
1734062380000|2024-12-13 03:59:40|202270.6|202180.6|202269.8|202179.8|202270.6|202180.6|202268.2|202178.2|4
1734062390000|2024-12-13 03:59:50|202268.6|202178.6|202269.4|202179.4|202269.4|202179.4|202268.6|202178.6|2
1734062400000|2024-12-13 04:00:00|202266.7|202176.7|202265.9|202175.9|202266.7|202176.7|202263.1|202173.1|5
1734062410000|2024-12-13 04:00:10|202266.3|202176.3|202270.1|202180.1|202270.1|202180.1|202266.3|202176.3|2
1734062430000|2024-12-13 04:00:30|202273.9|202183.9|202292.1|202202.1|202292.3|202202.3|202273.9|202183.9|5
1734062440000|2024-12-13 04:00:40|202290.7|202200.7|202290.7|202200.7|202290.7|202200.7|202290.7|202200.7|1
1734062450000|2024-12-13 04:00:50|202291.1|202201.1|202291.1|202201.1|202291.1|202201.1|202291.1|202201.1|1
1734062460000|2024-12-13 04:01:00|202288.4|202198.4|202291.6|202201.6|202291.6|202201.6|202288.4|202198.4|4
1734062480000|2024-12-13 04:01:20|202292.8|202202.8|202293.8|202203.8|202295.2|202205.2|202292.8|202202.8|4
1734062490000|2024-12-13 04:01:30|202293.3|202203.3|202292.5|202202.5|202293.3|202203.3|202292.5|202202.5|2
1734062510000|2024-12-13 04:01:50|202292|202202|202292|202202|202292|202202|202292|202202|1
1734062520000|2024-12-13 04:02:00|202294|202204|202295.2|202205.2|202295.2|202205.2|202294|202204|3
1734062540000|2024-12-13 04:02:20|202295|202205|202295|202205|202295|202205|202295|202205|1
1734062550000|2024-12-13 04:02:30|202294|202204|202294.9|202204.9|202294.9|202204.9|202292.1|202202.1|3
1734062560000|2024-12-13 04:02:40|202291.9|202201.9|202292.3|202202.3|202292.8|202202.8|202289.7|202199.7|5
1734062570000|2024-12-13 04:02:50|202291.6|202201.6|202291.6|202201.6|202291.6|202201.6|202291.6|202201.6|1
1734062580000|2024-12-13 04:03:00|202288.8|202198.8|202292.2|202202.2|202292.7|202202.7|202288.8|202198.8|4
1734062590000|2024-12-13 04:03:10|202288.8|202198.8|202292.7|202202.7|202292.7|202202.7|202288.8|202198.8|2
1734062600000|2024-12-13 04:03:20|202288.9|202198.9|202293.4|202203.4|202293.4|202203.4|202288.9|202198.9|3
1734062630000|2024-12-13 04:03:50|202291|202201|202289.3|202199.3|202291|202201|202289.3|202199.3|2
1734062640000|2024-12-13 04:04:00|202289.8|202199.8|202294.2|202204.2|202294.2|202204.2|202289.8|202199.8|3
1734062650000|2024-12-13 04:04:10|202291.4|202201.4|202291.4|202201.4|202294.2|202204.2|202291.4|202201.4|3
1734062660000|2024-12-13 04:04:20|202293.5|202203.5|202293.5|202203.5|202293.5|202203.5|202293.5|202203.5|1
1734062680000|2024-12-13 04:04:40|202292.5|202202.5|202296.9|202206.9|202296.9|202206.9|202290.7|202200.7|5
1734062690000|2024-12-13 04:04:50|202293.8|202203.8|202293.8|202203.8|202293.8|202203.8|202293.8|202203.8|1
1734062700000|2024-12-13 04:05:00|202290.1|202200.1|202290.4|202200.4|202293.2|202203.2|202289.5|202199.5|7
1734062710000|2024-12-13 04:05:10|202293.2|202203.2|202293.2|202203.2|202293.2|202203.2|202293.2|202203.2|1
1734062720000|2024-12-13 04:05:20|202290.5|202200.5|202296.7|202206.7|202296.7|202206.7|202290.5|202200.5|2
1734062740000|2024-12-13 04:05:40|202295.3|202205.3|202293.5|202203.5|202295.9|202205.9|202293.1|202203.1|4
1734062750000|2024-12-13 04:05:50|202293.3|202203.3|202302.2|202212.2|202302.2|202212.2|202293.3|202203.3|2
1734062790000|2024-12-13 04:06:30|202308.5|202218.5|202304.4|202214.4|202308.5|202218.5|202299.7|202209.7|5
1734062800000|2024-12-13 04:06:40|202300|202210|202300|202210|202300|202210|202300|202210|1
1734062810000|2024-12-13 04:06:50|202299.7|202209.7|202299.7|202209.7|202302.4|202212.4|202299.7|202209.7|3
1734062820000|2024-12-13 04:07:00|202302.4|202212.4|202302.4|202212.4|202302.4|202212.4|202302.4|202212.4|1
1734062830000|2024-12-13 04:07:10|202302.8|202212.8|202291.6|202201.6|202302.8|202212.8|202291.4|202201.4|8
1734062870000|2024-12-13 04:07:50|202287|202197|202292|202202|202292|202202|202287|202197|2
1734062880000|2024-12-13 04:08:00|202292.5|202202.5|202288.5|202198.5|202292.5|202202.5|202288.2|202198.2|7
1734062890000|2024-12-13 04:08:10|202291.3|202201.3|202287.3|202197.3|202291.3|202201.3|202287.3|202197.3|10
1734062900000|2024-12-13 04:08:20|202290.3|202200.3|202289.3|202199.3|202290.3|202200.3|202285.7|202195.7|3
1734062910000|2024-12-13 04:08:30|202290.5|202200.5|202290.5|202200.5|202290.5|202200.5|202290.5|202200.5|1
1734062930000|2024-12-13 04:08:50|202287|202197|202287|202197|202287|202197|202287|202197|1
1734062940000|2024-12-13 04:09:00|202285.4|202195.4|202289.1|202199.1|202289.1|202199.1|202273.6|202183.6|8
1734062950000|2024-12-13 04:09:10|202289.3|202199.3|202266.7|202176.7|202289.3|202199.3|202266.7|202176.7|8
1734062960000|2024-12-13 04:09:20|202269.6|202179.6|202270.3|202180.3|202274|202184|202269.6|202179.6|10
1734062970000|2024-12-13 04:09:30|202273.3|202183.3|202273.5|202183.5|202274|202184|202269.8|202179.8|8
1734062980000|2024-12-13 04:09:40|202273.6|202183.6|202270.8|202180.8|202273.6|202183.6|202270.8|202180.8|2
1734062990000|2024-12-13 04:09:50|202273.7|202183.7|202273.8|202183.8|202273.8|202183.8|202270.8|202180.8|3
1734063000000|2024-12-13 04:10:00|202270.2|202180.2|202285|202195|202286.5|202196.5|202270.2|202180.2|6
1734063010000|2024-12-13 04:10:10|202285.2|202195.2|202285.2|202195.2|202285.2|202195.2|202285.2|202195.2|1
1734063030000|2024-12-13 04:10:30|202285|202195|202285|202195|202285|202195|202285|202195|1
1734063040000|2024-12-13 04:10:40|202289.5|202199.5|202289.2|202199.2|202290|202200|202289|202199|4
1734063060000|2024-12-13 04:11:00|202290.3|202200.3|202289|202199|202290.3|202200.3|202289|202199|2
1734063070000|2024-12-13 04:11:10|202288.8|202198.8|202290.8|202200.8|202290.8|202200.8|202288.8|202198.8|2
1734063080000|2024-12-13 04:11:20|202293|202203|202294.6|202204.6|202294.6|202204.6|202293|202203|3
1734063090000|2024-12-13 04:11:30|202295|202205|202294.6|202204.6|202295|202205|202294.6|202204.6|2
1734063100000|2024-12-13 04:11:40|202291.8|202201.8|202291.8|202201.8|202291.8|202201.8|202291.8|202201.8|1
1734063120000|2024-12-13 04:12:00|202294.3|202204.3|202295|202205|202295|202205|202294.3|202204.3|2
1734063130000|2024-12-13 04:12:10|202292.2|202202.2|202294.9|202204.9|202294.9|202204.9|202292.2|202202.2|2
1734063160000|2024-12-13 04:12:40|202293.9|202203.9|202290.1|202200.1|202293.9|202203.9|202290.1|202200.1|3
1734063170000|2024-12-13 04:12:50|202292.6|202202.6|202293|202203|202293.4|202203.4|202289.6|202199.6|8
1734063180000|2024-12-13 04:13:00|202293.3|202203.3|202295|202205|202295|202205|202293.3|202203.3|2
1734063190000|2024-12-13 04:13:10|202295.3|202205.3|202295.3|202205.3|202295.3|202205.3|202295.3|202205.3|1
1734063200000|2024-12-13 04:13:20|202292.4|202202.4|202292.4|202202.4|202292.4|202202.4|202292.4|202202.4|1
1734063210000|2024-12-13 04:13:30|202295.8|202205.8|202294.3|202204.3|202297.7|202207.7|202294.3|202204.3|5
1734063220000|2024-12-13 04:13:40|202295.6|202205.6|202296.1|202206.1|202299.3|202209.3|202295.6|202205.6|7
1734063230000|2024-12-13 04:13:50|202299.3|202209.3|202296.5|202206.5|202299.3|202209.3|202296.1|202206.1|6
1734063240000|2024-12-13 04:14:00|202293.2|202203.2|202289.2|202199.2|202294.5|202204.5|202289.2|202199.2|4
1734063250000|2024-12-13 04:14:10|202287.5|202197.5|202294.9|202204.9|202294.9|202204.9|202287.5|202197.5|6
1734063260000|2024-12-13 04:14:20|202293.6|202203.6|202293.6|202203.6|202293.6|202203.6|202293.6|202203.6|1
1734063280000|2024-12-13 04:14:40|202293.4|202203.4|202300.6|202210.6|202300.6|202210.6|202293.4|202203.4|11
1734063300000|2024-12-13 04:15:00|202300.8|202210.8|202300.8|202210.8|202300.8|202210.8|202300.8|202210.8|1
1734063330000|2024-12-13 04:15:30|202305.5|202215.5|202305.5|202215.5|202305.5|202215.5|202305.5|202215.5|1
1734063340000|2024-12-13 04:15:40|202301|202211|202311.8|202221.8|202317.2|202227.2|202301|202211|5
1734063360000|2024-12-13 04:16:00|202310.2|202220.2|202342.2|202252.2|202342.4|202252.4|202307.6|202217.6|12
1734063370000|2024-12-13 04:16:10|202342.5|202252.5|202342.9|202252.9|202342.9|202252.9|202342.5|202252.5|2
1734063390000|2024-12-13 04:16:30|202343|202253|202348.7|202258.7|202350.7|202260.7|202343|202253|4
1734063400000|2024-12-13 04:16:40|202346|202256|202342.9|202252.9|202347.7|202257.7|202342.9|202252.9|4
1734063410000|2024-12-13 04:16:50|202342.7|202252.7|202343.6|202253.6|202343.6|202253.6|202342.7|202252.7|2
1734063420000|2024-12-13 04:17:00|202342.6|202252.6|202341.8|202251.8|202342.6|202252.6|202341.8|202251.8|2
1734063430000|2024-12-13 04:17:10|202343.5|202253.5|202343.5|202253.5|202343.5|202253.5|202343.5|202253.5|1
1734063440000|2024-12-13 04:17:20|202343.3|202253.3|202327.7|202237.7|202343.3|202253.3|202312.5|202222.5|9
1734063450000|2024-12-13 04:17:30|202327.5|202237.5|202327.6|202237.6|202327.6|202237.6|202327.5|202237.5|2
1734063470000|2024-12-13 04:17:50|202328.9|202238.9|202331|202241|202331|202241|202328.9|202238.9|3
1734063480000|2024-12-13 04:18:00|202332.3|202242.3|202334.4|202244.4|202334.4|202244.4|202332.3|202242.3|3
1734063510000|2024-12-13 04:18:30|202333|202243|202333|202243|202333|202243|202333|202243|1
1734063520000|2024-12-13 04:18:40|202332|202242|202329.7|202239.7|202332|202242|202329.7|202239.7|2
1734063530000|2024-12-13 04:18:50|202330.1|202240.1|202331.3|202241.3|202331.3|202241.3|202330.1|202240.1|2
1734063540000|2024-12-13 04:19:00|202330.2|202240.2|202330.6|202240.6|202330.6|202240.6|202330.2|202240.2|2
1734063550000|2024-12-13 04:19:10|202333.8|202243.8|202332.8|202242.8|202333.8|202243.8|202332.8|202242.8|2
1734063570000|2024-12-13 04:19:30|202332.2|202242.2|202332.2|202242.2|202332.2|202242.2|202332.2|202242.2|1
1734063590000|2024-12-13 04:19:50|202333|202243|202333|202243|202333|202243|202333|202243|1
1734063600000|2024-12-13 04:20:00|202328.5|202238.5|202330.9|202240.9|202330.9|202240.9|202328.5|202238.5|4
1734063610000|2024-12-13 04:20:10|202329.2|202239.2|202332.6|202242.6|202335.6|202245.6|202329.2|202239.2|7
1734063620000|2024-12-13 04:20:20|202333.4|202243.4|202332.9|202242.9|202335.6|202245.6|202332.9|202242.9|5
1734063630000|2024-12-13 04:20:30|202334.7|202244.7|202335.2|202245.2|202335.2|202245.2|202332.3|202242.3|6
1734063640000|2024-12-13 04:20:40|202335.5|202245.5|202334.3|202244.3|202335.5|202245.5|202331.6|202241.6|4
1734063650000|2024-12-13 04:20:50|202332.5|202242.5|202309.4|202219.4|202333.2|202243.2|202309.4|202219.4|6
1734063660000|2024-12-13 04:21:00|202302.6|202212.6|202286.2|202196.2|202303.8|202213.8|202285.2|202195.2|7
1734063670000|2024-12-13 04:21:10|202286.8|202196.8|202286.6|202196.6|202286.8|202196.8|202286.6|202196.6|2
1734063680000|2024-12-13 04:21:20|202286.8|202196.8|202289|202199|202289.2|202199.2|202286.8|202196.8|4
1734063690000|2024-12-13 04:21:30|202289.2|202199.2|202288.3|202198.3|202289.2|202199.2|202288|202198|3
1734063710000|2024-12-13 04:21:50|202289.1|202199.1|202289.1|202199.1|202289.1|202199.1|202289.1|202199.1|1
1734063740000|2024-12-13 04:22:20|202289.9|202199.9|202292.9|202202.9|202294.5|202204.5|202289.9|202199.9|4
1734063750000|2024-12-13 04:22:30|202292.5|202202.5|202292.5|202202.5|202292.5|202202.5|202292.5|202202.5|1
1734063760000|2024-12-13 04:22:40|202292.3|202202.3|202292.3|202202.3|202292.3|202202.3|202292.3|202202.3|1
1734063770000|2024-12-13 04:22:50|202292.6|202202.6|202291.2|202201.2|202292.6|202202.6|202291.2|202201.2|3
1734063780000|2024-12-13 04:23:00|202290.8|202200.8|202290.8|202200.8|202290.8|202200.8|202290.8|202200.8|1
1734063790000|2024-12-13 04:23:10|202291.4|202201.4|202291.4|202201.4|202291.4|202201.4|202291.4|202201.4|1
1734063800000|2024-12-13 04:23:20|202290|202200|202290|202200|202290|202200|202290|202200|1
1734063820000|2024-12-13 04:23:40|202291.5|202201.5|202291.5|202201.5|202291.5|202201.5|202291.5|202201.5|1
1734063830000|2024-12-13 04:23:50|202291.2|202201.2|202291.2|202201.2|202291.2|202201.2|202291.2|202201.2|1
1734063840000|2024-12-13 04:24:00|202287.2|202197.2|202269.6|202179.6|202291.2|202201.2|202267.4|202177.4|9
1734063850000|2024-12-13 04:24:10|202271.7|202181.7|202271.7|202181.7|202271.7|202181.7|202271.7|202181.7|1
1734063860000|2024-12-13 04:24:20|202271.5|202181.5|202271.5|202181.5|202271.5|202181.5|202271.5|202181.5|1
1734063880000|2024-12-13 04:24:40|202272.9|202182.9|202284.5|202194.5|202284.5|202194.5|202272.9|202182.9|3
1734063890000|2024-12-13 04:24:50|202285.9|202195.9|202278.1|202188.1|202285.9|202195.9|202272.7|202182.7|5
1734063900000|2024-12-13 04:25:00|202281.3|202191.3|202274.3|202184.3|202289.7|202199.7|202270.1|202180.1|19
1734063910000|2024-12-13 04:25:10|202268.5|202178.5|202280.9|202190.9|202280.9|202190.9|202268|202178|8
1734063920000|2024-12-13 04:25:20|202281.1|202191.1|202281.1|202191.1|202281.1|202191.1|202281.1|202191.1|1
1734063950000|2024-12-13 04:25:50|202279|202189|202280.5|202190.5|202280.5|202190.5|202279|202189|3
1734063960000|2024-12-13 04:26:00|202280|202190|202288.2|202198.2|202288.2|202198.2|202280|202190|6
1734063990000|2024-12-13 04:26:30|202284.5|202194.5|202284.5|202194.5|202284.5|202194.5|202284.5|202194.5|1
1734064000000|2024-12-13 04:26:40|202281|202191|202281|202191|202281|202191|202281|202191|1
1734064010000|2024-12-13 04:26:50|202290.2|202200.2|202290.2|202200.2|202290.2|202200.2|202290.2|202200.2|1
1734064020000|2024-12-13 04:27:00|202284.9|202194.9|202288.9|202198.9|202289.3|202199.3|202283.9|202193.9|4
1734064030000|2024-12-13 04:27:10|202289|202199|202289|202199|202289|202199|202289|202199|1
1734064050000|2024-12-13 04:27:30|202279.5|202189.5|202289.5|202199.5|202289.5|202199.5|202279.5|202189.5|2
1734064070000|2024-12-13 04:27:50|202288|202198|202293.7|202203.7|202293.7|202203.7|202288|202198|3
1734064080000|2024-12-13 04:28:00|202291.8|202201.8|202290.7|202200.7|202291.8|202201.8|202290.7|202200.7|2
1734064090000|2024-12-13 04:28:10|202292.1|202202.1|202292.1|202202.1|202292.1|202202.1|202292.1|202202.1|1
1734064100000|2024-12-13 04:28:20|202289|202199|202289|202199|202289|202199|202289|202199|1
1734064120000|2024-12-13 04:28:40|202290|202200|202290|202200|202290|202200|202290|202200|1
1734064130000|2024-12-13 04:28:50|202292.5|202202.5|202292.4|202202.4|202293.7|202203.7|202292.4|202202.4|3
1734064140000|2024-12-13 04:29:00|202290.7|202200.7|202290.7|202200.7|202290.7|202200.7|202290.7|202200.7|1
1734064150000|2024-12-13 04:29:10|202291.9|202201.9|202291.9|202201.9|202291.9|202201.9|202291.9|202201.9|1
1734064160000|2024-12-13 04:29:20|202290.5|202200.5|202290.5|202200.5|202290.5|202200.5|202290.5|202200.5|1
1734064170000|2024-12-13 04:29:30|202293|202203|202293|202203|202293|202203|202293|202203|1
1734064180000|2024-12-13 04:29:40|202294.4|202204.4|202294.4|202204.4|202294.4|202204.4|202294.4|202204.4|1
1734064200000|2024-12-13 04:30:00|202291.1|202201.1|202291.9|202201.9|202294.4|202204.4|202291.1|202201.1|3
1734064210000|2024-12-13 04:30:10|202291.7|202201.7|202291.7|202201.7|202291.7|202201.7|202291.7|202201.7|1
1734064220000|2024-12-13 04:30:20|202289.1|202199.1|202286.8|202196.8|202290.4|202200.4|202286.8|202196.8|4
1734064230000|2024-12-13 04:30:30|202289.3|202199.3|202289.3|202199.3|202289.3|202199.3|202289.3|202199.3|1
1734064240000|2024-12-13 04:30:40|202285.8|202195.8|202285.8|202195.8|202285.8|202195.8|202285.8|202195.8|1
1734064250000|2024-12-13 04:30:50|202288.2|202198.2|202287.9|202197.9|202288.2|202198.2|202285.4|202195.4|3
1734064260000|2024-12-13 04:31:00|202288.7|202198.7|202287.9|202197.9|202288.7|202198.7|202287.9|202197.9|4
1734064270000|2024-12-13 04:31:10|202289.5|202199.5|202269.2|202179.2|202289.5|202199.5|202269|202179|8
1734064300000|2024-12-13 04:31:40|202269.3|202179.3|202268|202178|202269.3|202179.3|202268|202178|2
1734064320000|2024-12-13 04:32:00|202266.8|202176.8|202272.5|202182.5|202272.5|202182.5|202266.8|202176.8|4
1734064330000|2024-12-13 04:32:10|202270.4|202180.4|202269.7|202179.7|202270.4|202180.4|202269.7|202179.7|2
1734064340000|2024-12-13 04:32:20|202269.9|202179.9|202269.9|202179.9|202269.9|202179.9|202269.9|202179.9|1
1734064350000|2024-12-13 04:32:30|202269|202179|202271.8|202181.8|202271.8|202181.8|202269|202179|2
1734064360000|2024-12-13 04:32:40|202266.6|202176.6|202268.1|202178.1|202271.1|202181.1|202265.5|202175.5|7
1734064370000|2024-12-13 04:32:50|202268.3|202178.3|202268.8|202178.8|202268.8|202178.8|202268.3|202178.3|2
1734064380000|2024-12-13 04:33:00|202268.5|202178.5|202267.9|202177.9|202272.5|202182.5|202267.8|202177.8|5
1734064410000|2024-12-13 04:33:30|202270.5|202180.5|202270.4|202180.4|202270.5|202180.5|202270.4|202180.4|2
1734064420000|2024-12-13 04:33:40|202271|202181|202275.2|202185.2|202280.3|202190.3|202271|202181|4
1734064430000|2024-12-13 04:33:50|202274.2|202184.2|202273.9|202183.9|202274.2|202184.2|202273.9|202183.9|2
1734064440000|2024-12-13 04:34:00|202273.4|202183.4|202269.5|202179.5|202273.4|202183.4|202269.5|202179.5|3
1734064450000|2024-12-13 04:34:10|202272.1|202182.1|202270.5|202180.5|202272.1|202182.1|202270.5|202180.5|3
1734064470000|2024-12-13 04:34:30|202270.9|202180.9|202275.2|202185.2|202276.4|202186.4|202270.9|202180.9|8
1734064490000|2024-12-13 04:34:50|202274|202184|202277.2|202187.2|202277.2|202187.2|202274|202184|3
1734064500000|2024-12-13 04:35:00|202276.1|202186.1|202279.7|202189.7|202279.7|202189.7|202275.1|202185.1|15
1734064510000|2024-12-13 04:35:10|202277.3|202187.3|202276.8|202186.8|202280.1|202190.1|202275.7|202185.7|10
1734064520000|2024-12-13 04:35:20|202279.6|202189.6|202279.6|202189.6|202279.6|202189.6|202279.6|202189.6|1
1734064530000|2024-12-13 04:35:30|202277.9|202187.9|202277.9|202187.9|202277.9|202187.9|202277.9|202187.9|1
1734064540000|2024-12-13 04:35:40|202272.6|202182.6|202272.6|202182.6|202272.6|202182.6|202272.6|202182.6|1
1734064560000|2024-12-13 04:36:00|202271.8|202181.8|202271.6|202181.6|202271.8|202181.8|202271.6|202181.6|2
1734064570000|2024-12-13 04:36:10|202271.8|202181.8|202260.2|202170.2|202271.8|202181.8|202260.2|202170.2|6
1734064580000|2024-12-13 04:36:20|202260|202170|202260|202170|202260|202170|202260|202170|1
1734064590000|2024-12-13 04:36:30|202259.9|202169.9|202263.1|202173.1|202263.1|202173.1|202259.9|202169.9|3
1734064600000|2024-12-13 04:36:40|202261.9|202171.9|202249.5|202159.5|202261.9|202171.9|202249.5|202159.5|4
1734064620000|2024-12-13 04:37:00|202249.3|202159.3|202249.6|202159.6|202249.6|202159.6|202249.3|202159.3|3
1734064630000|2024-12-13 04:37:10|202251.8|202161.8|202257.3|202167.3|202257.3|202167.3|202251.8|202161.8|3
1734064640000|2024-12-13 04:37:20|202260.3|202170.3|202260.1|202170.1|202260.3|202170.3|202256.8|202166.8|7
1734064650000|2024-12-13 04:37:30|202257.2|202167.2|202255|202165|202257.2|202167.2|202254.5|202164.5|4
1734064670000|2024-12-13 04:37:50|202254.7|202164.7|202253|202163|202254.7|202164.7|202253|202163|3
1734064680000|2024-12-13 04:38:00|202247.5|202157.5|202247.5|202157.5|202247.5|202157.5|202247.5|202157.5|1
1734064690000|2024-12-13 04:38:10|202247.3|202157.3|202251|202161|202251|202161|202247.3|202157.3|3
1734064700000|2024-12-13 04:38:20|202250.8|202160.8|202250.8|202160.8|202250.8|202160.8|202250.8|202160.8|1
1734064710000|2024-12-13 04:38:30|202247.3|202157.3|202249.6|202159.6|202249.6|202159.6|202247.3|202157.3|2
1734064720000|2024-12-13 04:38:40|202248.9|202158.9|202248.9|202158.9|202248.9|202158.9|202248.9|202158.9|1
1734064740000|2024-12-13 04:39:00|202248.6|202158.6|202252.5|202162.5|202253.1|202163.1|202248.6|202158.6|4
1734064750000|2024-12-13 04:39:10|202252.8|202162.8|202252.8|202162.8|202252.8|202162.8|202252.8|202162.8|1
1734064760000|2024-12-13 04:39:20|202252.6|202162.6|202252.6|202162.6|202252.6|202162.6|202252.6|202162.6|1
1734064770000|2024-12-13 04:39:30|202247|202157|202247|202157|202247|202157|202247|202157|1
1734064780000|2024-12-13 04:39:40|202245.8|202155.8|202246|202156|202246|202156|202245.8|202155.8|2
1734064790000|2024-12-13 04:39:50|202250.3|202160.3|202246.6|202156.6|202250.3|202160.3|202246.6|202156.6|2
1734064800000|2024-12-13 04:40:00|202249.8|202159.8|202252.1|202162.1|202252.1|202162.1|202249.8|202159.8|3
1734064810000|2024-12-13 04:40:10|202251.2|202161.2|202248|202158|202251.2|202161.2|202248|202158|2
1734064830000|2024-12-13 04:40:30|202250.9|202160.9|202252.2|202162.2|202253.9|202163.9|202250.9|202160.9|6
1734064840000|2024-12-13 04:40:40|202251.2|202161.2|202252.7|202162.7|202252.7|202162.7|202251.2|202161.2|4
1734064860000|2024-12-13 04:41:00|202250.5|202160.5|202253.5|202163.5|202253.5|202163.5|202250.5|202160.5|3
1734064870000|2024-12-13 04:41:10|202252|202162|202250.5|202160.5|202252|202162|202250.5|202160.5|2
1734064880000|2024-12-13 04:41:20|202254.6|202164.6|202254.6|202164.6|202254.6|202164.6|202254.6|202164.6|1
1734064900000|2024-12-13 04:41:40|202254.7|202164.7|202254.7|202164.7|202254.7|202164.7|202254.7|202164.7|1
1734064910000|2024-12-13 04:41:50|202250.4|202160.4|202256.3|202166.3|202256.3|202166.3|202250.4|202160.4|2
1734064920000|2024-12-13 04:42:00|202252.8|202162.8|202255.1|202165.1|202255.1|202165.1|202251.5|202161.5|3
1734064950000|2024-12-13 04:42:30|202251|202161|202251|202161|202251|202161|202251|202161|1
1734064960000|2024-12-13 04:42:40|202248.7|202158.7|202253.2|202163.2|202253.2|202163.2|202248.7|202158.7|2
1734064990000|2024-12-13 04:43:10|202254|202164|202250.5|202160.5|202254|202164|202250.5|202160.5|2
1734065000000|2024-12-13 04:43:20|202253.3|202163.3|202255.8|202165.8|202255.8|202165.8|202253.3|202163.3|3
1734065010000|2024-12-13 04:43:30|202258.7|202168.7|202258.7|202168.7|202258.7|202168.7|202258.7|202168.7|1
1734065020000|2024-12-13 04:43:40|202257.5|202167.5|202254.6|202164.6|202257.5|202167.5|202251.4|202161.4|7
1734065030000|2024-12-13 04:43:50|202251.3|202161.3|202255.9|202165.9|202256.5|202166.5|202250.2|202160.2|9
1734065040000|2024-12-13 04:44:00|202252.3|202162.3|202257.7|202167.7|202258.5|202168.5|202252.3|202162.3|9
1734065050000|2024-12-13 04:44:10|202257.8|202167.8|202257.8|202167.8|202257.8|202167.8|202257.8|202167.8|1
1734065060000|2024-12-13 04:44:20|202260.6|202170.6|202262.8|202172.8|202262.8|202172.8|202257.5|202167.5|4
1734065070000|2024-12-13 04:44:30|202259.7|202169.7|202256.6|202166.6|202259.7|202169.7|202253.5|202163.5|7
1734065080000|2024-12-13 04:44:40|202253.4|202163.4|202253.2|202163.2|202256.6|202166.6|202253.2|202163.2|4
1734065100000|2024-12-13 04:45:00|202251|202161|202251|202161|202251|202161|202251|202161|1
1734065110000|2024-12-13 04:45:10|202249.5|202159.5|202249.5|202159.5|202249.5|202159.5|202249.5|202159.5|1
1734065120000|2024-12-13 04:45:20|202255.7|202165.7|202251.8|202161.8|202258.3|202168.3|202251.8|202161.8|7
1734065130000|2024-12-13 04:45:30|202255|202165|202256.3|202166.3|202256.5|202166.5|202255|202165|3
1734065140000|2024-12-13 04:45:40|202252.9|202162.9|202256|202166|202256|202166|202252.9|202162.9|2
1734065160000|2024-12-13 04:46:00|202251.8|202161.8|202246.1|202156.1|202251.8|202161.8|202236.6|202146.6|9
1734065170000|2024-12-13 04:46:10|202242.6|202152.6|202243.2|202153.2|202244.5|202154.5|202240.8|202150.8|4
1734065210000|2024-12-13 04:46:50|202241|202151|202237|202147|202241|202151|202237|202147|4
1734065220000|2024-12-13 04:47:00|202239.3|202149.3|202244.2|202154.2|202244.2|202154.2|202239.3|202149.3|7
1734065260000|2024-12-13 04:47:40|202240.3|202150.3|202242|202152|202246.4|202156.4|202239.1|202149.1|9
1734065270000|2024-12-13 04:47:50|202244.1|202154.1|202240.6|202150.6|202244.1|202154.1|202240.6|202150.6|2
1734065280000|2024-12-13 04:48:00|202243.5|202153.5|202220.3|202130.3|202243.5|202153.5|202217.7|202127.7|11
1734065290000|2024-12-13 04:48:10|202220.2|202130.2|202219.7|202129.7|202220.2|202130.2|202219.3|202129.3|3
1734065310000|2024-12-13 04:48:30|202219.9|202129.9|202219.9|202129.9|202219.9|202129.9|202219.9|202129.9|1
1734065320000|2024-12-13 04:48:40|202218.3|202128.3|202220.8|202130.8|202220.8|202130.8|202218.3|202128.3|3
1734065330000|2024-12-13 04:48:50|202221.5|202131.5|202225.2|202135.2|202225.2|202135.2|202221.5|202131.5|2
1734065340000|2024-12-13 04:49:00|202224.6|202134.6|202224.6|202134.6|202224.6|202134.6|202224.6|202134.6|1
1734065370000|2024-12-13 04:49:30|202223|202133|202223|202133|202223|202133|202223|202133|1
1734065390000|2024-12-13 04:49:50|202221.5|202131.5|202223.5|202133.5|202224.5|202134.5|202220.7|202130.7|6
1734065410000|2024-12-13 04:50:10|202224|202134|202222.1|202132.1|202225.4|202135.4|202222.1|202132.1|4
1734065420000|2024-12-13 04:50:20|202221.8|202131.8|202220.5|202130.5|202221.8|202131.8|202220.5|202130.5|4
1734065430000|2024-12-13 04:50:30|202222.4|202132.4|202222.4|202132.4|202222.4|202132.4|202222.4|202132.4|1
1734065450000|2024-12-13 04:50:50|202220.2|202130.2|202223.4|202133.4|202226.4|202136.4|202220.2|202130.2|4
1734065460000|2024-12-13 04:51:00|202226.3|202136.3|202230.8|202140.8|202230.8|202140.8|202226.3|202136.3|3
1734065470000|2024-12-13 04:51:10|202229.2|202139.2|202229.2|202139.2|202229.2|202139.2|202229.2|202139.2|1
1734065480000|2024-12-13 04:51:20|202229.5|202139.5|202229.5|202139.5|202229.6|202139.6|202229.5|202139.5|3
1734065490000|2024-12-13 04:51:30|202233|202143|202233|202143|202233|202143|202233|202143|1
1734065500000|2024-12-13 04:51:40|202233.1|202143.1|202233.1|202143.1|202233.1|202143.1|202233.1|202143.1|1
1734065510000|2024-12-13 04:51:50|202233|202143|202233|202143|202233|202143|202233|202143|1
1734065520000|2024-12-13 04:52:00|202231.3|202141.3|202235.7|202145.7|202235.7|202145.7|202231|202141|3
1734065540000|2024-12-13 04:52:20|202232.4|202142.4|202232.4|202142.4|202232.4|202142.4|202232.4|202142.4|1
1734065560000|2024-12-13 04:52:40|202229.4|202139.4|202232.4|202142.4|202232.5|202142.5|202229.3|202139.3|7
1734065570000|2024-12-13 04:52:50|202229.4|202139.4|202232.5|202142.5|202233.5|202143.5|202227.9|202137.9|7
1734065580000|2024-12-13 04:53:00|202232.1|202142.1|202222.4|202132.4|202232.5|202142.5|202222.4|202132.4|8
1734065590000|2024-12-13 04:53:10|202219.4|202129.4|202219.4|202129.4|202219.4|202129.4|202219.4|202129.4|1
1734065600000|2024-12-13 04:53:20|202220.8|202130.8|202220.3|202130.3|202220.8|202130.8|202220.3|202130.3|3
1734065610000|2024-12-13 04:53:30|202220.2|202130.2|202220.8|202130.8|202220.8|202130.8|202220.2|202130.2|3
1734065620000|2024-12-13 04:53:40|202217|202127|202216.3|202126.3|202217|202127|202216.3|202126.3|2
1734065630000|2024-12-13 04:53:50|202216.5|202126.5|202216.5|202126.5|202216.5|202126.5|202216.5|202126.5|1
1734065640000|2024-12-13 04:54:00|202217.8|202127.8|202224.3|202134.3|202224.3|202134.3|202217.8|202127.8|3
1734065670000|2024-12-13 04:54:30|202224.8|202134.8|202228.9|202138.9|202228.9|202138.9|202223.5|202133.5|3
1734065680000|2024-12-13 04:54:40|202225.1|202135.1|202225.6|202135.6|202229.5|202139.5|202224.9|202134.9|7
1734065690000|2024-12-13 04:54:50|202229.5|202139.5|202229|202139|202229.5|202139.5|202225.6|202135.6|3
1734065700000|2024-12-13 04:55:00|202230.3|202140.3|202230.6|202140.6|202230.6|202140.6|202230.3|202140.3|2
1734065720000|2024-12-13 04:55:20|202231|202141|202228|202138|202231|202141|202228|202138|2
1734065730000|2024-12-13 04:55:30|202228.3|202138.3|202228|202138|202228.3|202138.3|202228|202138|2
1734065740000|2024-12-13 04:55:40|202229.5|202139.5|202229.5|202139.5|202229.5|202139.5|202229.5|202139.5|1
1734065750000|2024-12-13 04:55:50|202229.3|202139.3|202224.7|202134.7|202229.3|202139.3|202224.7|202134.7|3
1734065760000|2024-12-13 04:56:00|202222.8|202132.8|202224.3|202134.3|202224.3|202134.3|202222.8|202132.8|2
1734065800000|2024-12-13 04:56:40|202224.8|202134.8|202225.7|202135.7|202225.7|202135.7|202224.8|202134.8|2
1734065810000|2024-12-13 04:56:50|202225.9|202135.9|202225.4|202135.4|202225.9|202135.9|202225.4|202135.4|2
1734065820000|2024-12-13 04:57:00|202228.5|202138.5|202227.7|202137.7|202233.6|202143.6|202227.7|202137.7|5
1734065830000|2024-12-13 04:57:10|202227.6|202137.6|202227.6|202137.6|202227.6|202137.6|202227.6|202137.6|1
1734065850000|2024-12-13 04:57:30|202227.7|202137.7|202231.8|202141.8|202232.4|202142.4|202227.7|202137.7|8
1734065860000|2024-12-13 04:57:40|202231.9|202141.9|202228.1|202138.1|202231.9|202141.9|202228.1|202138.1|2
1734065870000|2024-12-13 04:57:50|202227.8|202137.8|202228.4|202138.4|202228.4|202138.4|202227.8|202137.8|2
1734065880000|2024-12-13 04:58:00|202227.9|202137.9|202228.1|202138.1|202228.1|202138.1|202227.9|202137.9|2
1734065890000|2024-12-13 04:58:10|202228.5|202138.5|202228.5|202138.5|202228.5|202138.5|202228.5|202138.5|1
1734065900000|2024-12-13 04:58:20|202227.5|202137.5|202227.5|202137.5|202227.5|202137.5|202227.5|202137.5|1
1734065910000|2024-12-13 04:58:30|202224.8|202134.8|202224.5|202134.5|202224.8|202134.8|202224.5|202134.5|2
1734065920000|2024-12-13 04:58:40|202226.6|202136.6|202224.4|202134.4|202226.6|202136.6|202224.2|202134.2|3
1734065950000|2024-12-13 04:59:10|202223|202133|202223|202133|202223|202133|202223|202133|1
1734065960000|2024-12-13 04:59:20|202219.5|202129.5|202221.8|202131.8|202222.3|202132.3|202219.5|202129.5|3
1734065970000|2024-12-13 04:59:30|202222|202132|202222|202132|202222|202132|202222|202132|1
1734065980000|2024-12-13 04:59:40|202221.8|202131.8|202221.8|202131.8|202221.8|202131.8|202221.8|202131.8|1
1734065990000|2024-12-13 04:59:50|202222.3|202132.3|202220.3|202130.3|202222.3|202132.3|202220.3|202130.3|2
1734066000000|2024-12-13 05:00:00|202220.5|202130.5|202219.3|202129.3|202224.8|202134.8|202219.3|202129.3|6
1734066010000|2024-12-13 05:00:10|202221.9|202131.9|202221.9|202131.9|202221.9|202131.9|202221.9|202131.9|1
1734066030000|2024-12-13 05:00:30|202222.4|202132.4|202224.5|202134.5|202224.5|202134.5|202221.2|202131.2|3
1734066040000|2024-12-13 05:00:40|202224.6|202134.6|202229.4|202139.4|202229.4|202139.4|202224.6|202134.6|12
1734066050000|2024-12-13 05:00:50|202226.7|202136.7|202228.5|202138.5|202231.6|202141.6|202226.7|202136.7|29
1734066060000|2024-12-13 05:01:00|202225.8|202135.8|202226.3|202136.3|202227.1|202137.1|202223.7|202133.7|12
1734066070000|2024-12-13 05:01:10|202226.4|202136.4|202226.7|202136.7|202226.7|202136.7|202226.4|202136.4|3
1734066080000|2024-12-13 05:01:20|202222.9|202132.9|202226.1|202136.1|202227.3|202137.3|202222.4|202132.4|14
1734066090000|2024-12-13 05:01:30|202228.7|202138.7|202231.4|202141.4|202231.4|202141.4|202228.7|202138.7|3
1734066100000|2024-12-13 05:01:40|202231.1|202141.1|202231.1|202141.1|202231.1|202141.1|202231.1|202141.1|1
1734066110000|2024-12-13 05:01:50|202228.3|202138.3|202228.2|202138.2|202228.3|202138.3|202228.2|202138.2|2
1734066120000|2024-12-13 05:02:00|202230.6|202140.6|202229.2|202139.2|202230.6|202140.6|202229.2|202139.2|2
1734066140000|2024-12-13 05:02:20|202228.7|202138.7|202227|202137|202228.7|202138.7|202222.6|202132.6|6
1734066150000|2024-12-13 05:02:30|202224.2|202134.2|202222.2|202132.2|202224.2|202134.2|202222.2|202132.2|2
1734066160000|2024-12-13 05:02:40|202224.4|202134.4|202223.8|202133.8|202224.4|202134.4|202223.8|202133.8|2
1734066170000|2024-12-13 05:02:50|202220.6|202130.6|202218.9|202128.9|202220.6|202130.6|202218.9|202128.9|2
1734066180000|2024-12-13 05:03:00|202218.2|202128.2|202217.4|202127.4|202218.3|202128.3|202217.4|202127.4|4
1734066190000|2024-12-13 05:03:10|202220.2|202130.2|202221.4|202131.4|202221.4|202131.4|202220.2|202130.2|2
1734066200000|2024-12-13 05:03:20|202217.9|202127.9|202181.6|202091.6|202221.9|202131.9|202181.6|202091.6|10
1734066210000|2024-12-13 05:03:30|202181.8|202091.8|202181.6|202091.6|202181.8|202091.8|202181.6|202091.6|2
1734066220000|2024-12-13 05:03:40|202181.8|202091.8|202184.6|202094.6|202184.6|202094.6|202181.8|202091.8|3
1734066230000|2024-12-13 05:03:50|202182.6|202092.6|202182.6|202092.6|202182.6|202092.6|202182.6|202092.6|1
1734066240000|2024-12-13 05:04:00|202182.8|202092.8|202180.8|202090.8|202182.8|202092.8|202180.8|202090.8|3
1734066250000|2024-12-13 05:04:10|202183.9|202093.9|202184.9|202094.9|202186.7|202096.7|202183.9|202093.9|4
1734066260000|2024-12-13 05:04:20|202182.7|202092.7|202182.5|202092.5|202182.7|202092.7|202180.9|202090.9|3
1734066270000|2024-12-13 05:04:30|202181.5|202091.5|202183.2|202093.2|202187|202097|202181.5|202091.5|7
1734066290000|2024-12-13 05:04:50|202183|202093|202182.8|202092.8|202183|202093|202182.8|202092.8|2
1734066300000|2024-12-13 05:05:00|202182.6|202092.6|202182.6|202092.6|202182.6|202092.6|202182.6|202092.6|1
1734066310000|2024-12-13 05:05:10|202182.3|202092.3|202182.8|202092.8|202182.8|202092.8|202182.3|202092.3|3
1734066330000|2024-12-13 05:05:30|202184.4|202094.4|202184.4|202094.4|202184.4|202094.4|202184.4|202094.4|1
1734066340000|2024-12-13 05:05:40|202185.6|202095.6|202189.5|202099.5|202189.5|202099.5|202185.6|202095.6|2
1734066350000|2024-12-13 05:05:50|202191.7|202101.7|202186.8|202096.8|202191.7|202101.7|202186.8|202096.8|3
1734066360000|2024-12-13 05:06:00|202186.4|202096.4|202186|202096|202190.8|202100.8|202185.2|202095.2|6
1734066370000|2024-12-13 05:06:10|202188.2|202098.2|202187.9|202097.9|202188.7|202098.7|202187.9|202097.9|3
1734066380000|2024-12-13 05:06:20|202190.1|202100.1|202188.6|202098.6|202190.1|202100.1|202187|202097|3
1734066390000|2024-12-13 05:06:30|202188.4|202098.4|202185.8|202095.8|202188.4|202098.4|202185.8|202095.8|3
1734066400000|2024-12-13 05:06:40|202184.4|202094.4|202187.9|202097.9|202199.2|202109.2|202184.4|202094.4|6
1734066410000|2024-12-13 05:06:50|202189.2|202099.2|202189.5|202099.5|202190.6|202100.6|202189|202099|4
1734066420000|2024-12-13 05:07:00|202188.7|202098.7|202205.5|202115.5|202206|202116|202188.7|202098.7|5
1734066430000|2024-12-13 05:07:10|202205.9|202115.9|202203.9|202113.9|202207.1|202117.1|202203.9|202113.9|5
1734066450000|2024-12-13 05:07:30|202204.9|202114.9|202209.9|202119.9|202209.9|202119.9|202204.9|202114.9|5
1734066460000|2024-12-13 05:07:40|202208.9|202118.9|202206.5|202116.5|202208.9|202118.9|202206.5|202116.5|3
1734066470000|2024-12-13 05:07:50|202207.5|202117.5|202207.5|202117.5|202207.5|202117.5|202207.5|202117.5|1
1734066480000|2024-12-13 05:08:00|202207.8|202117.8|202207.8|202117.8|202207.8|202117.8|202207.8|202117.8|1
1734066490000|2024-12-13 05:08:10|202209.6|202119.6|202226|202136|202226|202136|202207.5|202117.5|8
1734066500000|2024-12-13 05:08:20|202224.6|202134.6|202222.6|202132.6|202224.6|202134.6|202220.4|202130.4|5
1734066510000|2024-12-13 05:08:30|202223.6|202133.6|202224.4|202134.4|202224.4|202134.4|202223.6|202133.6|3
1734066520000|2024-12-13 05:08:40|202224.5|202134.5|202224.5|202134.5|202224.5|202134.5|202224.5|202134.5|1
1734066530000|2024-12-13 05:08:50|202218.5|202128.5|202218.5|202128.5|202218.5|202128.5|202218.5|202128.5|1
1734066540000|2024-12-13 05:09:00|202208.6|202118.6|202208.6|202118.6|202208.6|202118.6|202208.6|202118.6|1
1734066550000|2024-12-13 05:09:10|202213.8|202123.8|202213.8|202123.8|202213.8|202123.8|202213.8|202123.8|1
1734066560000|2024-12-13 05:09:20|202208.6|202118.6|202213.6|202123.6|202213.6|202123.6|202208.6|202118.6|2
1734066570000|2024-12-13 05:09:30|202214.3|202124.3|202216.3|202126.3|202216.3|202126.3|202214.3|202124.3|3
1734066580000|2024-12-13 05:09:40|202216.5|202126.5|202219.1|202129.1|202219.1|202129.1|202216.5|202126.5|2
1734066590000|2024-12-13 05:09:50|202220.9|202130.9|202220.3|202130.3|202220.9|202130.9|202220.3|202130.3|2
1734066600000|2024-12-13 05:10:00|202220|202130|202220|202130|202220|202130|202220|202130|1
1734066610000|2024-12-13 05:10:10|202226.6|202136.6|202226.6|202136.6|202226.6|202136.6|202226.6|202136.6|1
1734066630000|2024-12-13 05:10:30|202227|202137|202227|202137|202227|202137|202227|202137|1
1734066640000|2024-12-13 05:10:40|202226.8|202136.8|202236.2|202146.2|202236.2|202146.2|202226.8|202136.8|4
1734066650000|2024-12-13 05:10:50|202236.6|202146.6|202238.3|202148.3|202238.3|202148.3|202236.6|202146.6|3
1734066660000|2024-12-13 05:11:00|202238.6|202148.6|202240|202150|202241|202151|202238.6|202148.6|7
1734066670000|2024-12-13 05:11:10|202241.4|202151.4|202240.6|202150.6|202245.4|202155.4|202240.6|202150.6|9
1734066680000|2024-12-13 05:11:20|202240|202150|202239.8|202149.8|202241.5|202151.5|202239.8|202149.8|6
1734066690000|2024-12-13 05:11:30|202240.8|202150.8|202242.3|202152.3|202242.3|202152.3|202240.8|202150.8|2
1734066700000|2024-12-13 05:11:40|202243|202153|202243.4|202153.4|202243.4|202153.4|202243|202153|2
1734066720000|2024-12-13 05:12:00|202243.6|202153.6|202275.6|202185.6|202276.1|202186.1|202243.6|202153.6|8
1734066730000|2024-12-13 05:12:10|202275.7|202185.7|202274.4|202184.4|202275.7|202185.7|202274.4|202184.4|4
1734066750000|2024-12-13 05:12:30|202273|202183|202267.5|202177.5|202273|202183|202263.3|202173.3|4
1734066760000|2024-12-13 05:12:40|202267.3|202177.3|202267.3|202177.3|202267.3|202177.3|202267.3|202177.3|1
1734066770000|2024-12-13 05:12:50|202265.3|202175.3|202267.6|202177.6|202267.8|202177.8|202265.3|202175.3|3
1734066780000|2024-12-13 05:13:00|202270.6|202180.6|202271.4|202181.4|202271.4|202181.4|202270.6|202180.6|2
1734066790000|2024-12-13 05:13:10|202271.6|202181.6|202271|202181|202272.2|202182.2|202271|202181|4
1734066800000|2024-12-13 05:13:20|202270.5|202180.5|202267.2|202177.2|202270.5|202180.5|202264.1|202174.1|6
1734066820000|2024-12-13 05:13:40|202269.4|202179.4|202269.2|202179.2|202270|202180|202269.2|202179.2|4
1734066840000|2024-12-13 05:14:00|202268.5|202178.5|202268.5|202178.5|202268.5|202178.5|202268.5|202178.5|1
1734066860000|2024-12-13 05:14:20|202270.2|202180.2|202267.5|202177.5|202270.2|202180.2|202262.1|202172.1|9
1734066870000|2024-12-13 05:14:30|202267.3|202177.3|202266.1|202176.1|202267.3|202177.3|202266.1|202176.1|2
1734066880000|2024-12-13 05:14:40|202266.3|202176.3|202266.3|202176.3|202266.3|202176.3|202266.3|202176.3|1
1734066890000|2024-12-13 05:14:50|202263.5|202173.5|202220.3|202130.3|202263.5|202173.5|202219.1|202129.1|7
1734066900000|2024-12-13 05:15:00|202221.3|202131.3|202222.1|202132.1|202222.3|202132.3|202220.1|202130.1|7
1734066910000|2024-12-13 05:15:10|202223.1|202133.1|202223.1|202133.1|202223.1|202133.1|202222.9|202132.9|3
1734066920000|2024-12-13 05:15:20|202222.9|202132.9|202223.9|202133.9|202224.1|202134.1|202222.9|202132.9|5
1734066930000|2024-12-13 05:15:30|202223.7|202133.7|202218.9|202128.9|202223.7|202133.7|202217.8|202127.8|3
1734066950000|2024-12-13 05:15:50|202224.3|202134.3|202228.8|202138.8|202228.8|202138.8|202224.3|202134.3|7
1734066960000|2024-12-13 05:16:00|202231.5|202141.5|202245|202155|202249.8|202159.8|202231.5|202141.5|6
1734066970000|2024-12-13 05:16:10|202249.8|202159.8|202250.6|202160.6|202251|202161|202249.8|202159.8|3
1734066980000|2024-12-13 05:16:20|202249.6|202159.6|202244.5|202154.5|202249.6|202159.6|202241.6|202151.6|6
1734066990000|2024-12-13 05:16:30|202244.6|202154.6|202244.8|202154.8|202244.8|202154.8|202244.6|202154.6|2
1734067010000|2024-12-13 05:16:50|202241.5|202151.5|202239.3|202149.3|202241.5|202151.5|202238.2|202148.2|4
1734067020000|2024-12-13 05:17:00|202239.4|202149.4|202239.3|202149.3|202239.4|202149.4|202239.3|202149.3|2
1734067030000|2024-12-13 05:17:10|202239.4|202149.4|202237.8|202147.8|202239.4|202149.4|202237.8|202147.8|4
1734067040000|2024-12-13 05:17:20|202237.4|202147.4|202231.2|202141.2|202237.4|202147.4|202231.2|202141.2|2
1734067080000|2024-12-13 05:18:00|202235.8|202145.8|202235.2|202145.2|202236.3|202146.3|202235.2|202145.2|3
1734067090000|2024-12-13 05:18:10|202238.3|202148.3|202239.4|202149.4|202244.6|202154.6|202238.3|202148.3|3
1734067100000|2024-12-13 05:18:20|202239.2|202149.2|202226.9|202136.9|202241.7|202151.7|202226.9|202136.9|4
1734067110000|2024-12-13 05:18:30|202227.7|202137.7|202226.4|202136.4|202227.7|202137.7|202226.2|202136.2|4
1734067120000|2024-12-13 05:18:40|202223.3|202133.3|202205.6|202115.6|202223.3|202133.3|202205.6|202115.6|5
1734067130000|2024-12-13 05:18:50|202207|202117|202207.3|202117.3|202207.3|202117.3|202207|202117|2
1734067140000|2024-12-13 05:19:00|202208.8|202118.8|202203.2|202113.2|202208.8|202118.8|202198.1|202108.1|8
1734067150000|2024-12-13 05:19:10|202208.8|202118.8|202211.1|202121.1|202216.4|202126.4|202208.8|202118.8|4
1734067160000|2024-12-13 05:19:20|202211.8|202121.8|202215.4|202125.4|202215.4|202125.4|202211.8|202121.8|2
1734067170000|2024-12-13 05:19:30|202216.6|202126.6|202217.6|202127.6|202217.6|202127.6|202213.8|202123.8|5
1734067180000|2024-12-13 05:19:40|202217.8|202127.8|202224.8|202134.8|202224.8|202134.8|202217.8|202127.8|2
1734067190000|2024-12-13 05:19:50|202223.2|202133.2|202226.8|202136.8|202226.8|202136.8|202223.2|202133.2|3
1734067200000|2024-12-13 05:20:00|202225.6|202135.6|202216.8|202126.8|202225.6|202135.6|202216.8|202126.8|2
1734067210000|2024-12-13 05:20:10|202220.2|202130.2|202216.3|202126.3|202220.2|202130.2|202216.3|202126.3|3
1734067220000|2024-12-13 05:20:20|202217.3|202127.3|202222.6|202132.6|202222.6|202132.6|202217.3|202127.3|6
1734067230000|2024-12-13 05:20:30|202227.2|202137.2|202227.2|202137.2|202227.2|202137.2|202222.8|202132.8|3
1734067250000|2024-12-13 05:20:50|202228|202138|202229|202139|202229|202139|202228|202138|2
1734067260000|2024-12-13 05:21:00|202229.3|202139.3|202217.8|202127.8|202229.5|202139.5|202217.8|202127.8|4
1734067270000|2024-12-13 05:21:10|202217.5|202127.5|202217|202127|202217.5|202127.5|202215.5|202125.5|3
1734067280000|2024-12-13 05:21:20|202218.1|202128.1|202220.1|202130.1|202220.1|202130.1|202217.1|202127.1|3
1734067290000|2024-12-13 05:21:30|202220.6|202130.6|202220.7|202130.7|202220.7|202130.7|202220.6|202130.6|2
1734067300000|2024-12-13 05:21:40|202221.2|202131.2|202216.9|202126.9|202221.2|202131.2|202216.9|202126.9|3
1734067310000|2024-12-13 05:21:50|202218|202128|202221|202131|202221.9|202131.9|202218|202128|3
1734067320000|2024-12-13 05:22:00|202225.7|202135.7|202225.7|202135.7|202225.9|202135.9|202225.5|202135.5|4
1734067330000|2024-12-13 05:22:10|202227.7|202137.7|202223.5|202133.5|202227.7|202137.7|202218.3|202128.3|6
1734067340000|2024-12-13 05:22:20|202220.4|202130.4|202204.7|202114.7|202220.5|202130.5|202204.7|202114.7|11
1734067350000|2024-12-13 05:22:30|202204.9|202114.9|202204.9|202114.9|202204.9|202114.9|202204.9|202114.9|1
1734067360000|2024-12-13 05:22:40|202204.4|202114.4|202208.7|202118.7|202208.7|202118.7|202204.1|202114.1|3
1734067370000|2024-12-13 05:22:50|202207.3|202117.3|202203.6|202113.6|202211|202121|202203.6|202113.6|6
1734067390000|2024-12-13 05:23:10|202208.6|202118.6|202210.2|202120.2|202210.2|202120.2|202208.6|202118.6|2
1734067400000|2024-12-13 05:23:20|202209.3|202119.3|202209.5|202119.5|202209.5|202119.5|202209.3|202119.3|2
1734067420000|2024-12-13 05:23:40|202210.4|202120.4|202210.4|202120.4|202210.4|202120.4|202210.4|202120.4|1
1734067430000|2024-12-13 05:23:50|202210.2|202120.2|202203.9|202113.9|202210.6|202120.6|202203.9|202113.9|4
1734067450000|2024-12-13 05:24:10|202208.8|202118.8|202202.4|202112.4|202209.8|202119.8|202202.4|202112.4|4
1734067460000|2024-12-13 05:24:20|202206|202116|202209.3|202119.3|202209.3|202119.3|202206|202116|3
1734067480000|2024-12-13 05:24:40|202210|202120|202210|202120|202210|202120|202210|202120|1
1734067490000|2024-12-13 05:24:50|202209.8|202119.8|202209.8|202119.8|202209.8|202119.8|202209.8|202119.8|1
1734067500000|2024-12-13 05:25:00|202210.2|202120.2|202216.5|202126.5|202218.4|202128.4|202210.2|202120.2|5
1734067510000|2024-12-13 05:25:10|202216.4|202126.4|202216|202126|202216.4|202126.4|202216|202126|2
1734067540000|2024-12-13 05:25:40|202214|202124|202214|202124|202214|202124|202214|202124|1
1734067550000|2024-12-13 05:25:50|202215.5|202125.5|202215.5|202125.5|202215.5|202125.5|202215.3|202125.3|3
1734067570000|2024-12-13 05:26:10|202215.3|202125.3|202215.7|202125.7|202215.7|202125.7|202215.3|202125.3|2
1734067580000|2024-12-13 05:26:20|202214.8|202124.8|202217.2|202127.2|202222|202132|202214.8|202124.8|4
1734067590000|2024-12-13 05:26:30|202217.9|202127.9|202217.9|202127.9|202217.9|202127.9|202217.9|202127.9|1
1734067600000|2024-12-13 05:26:40|202216.2|202126.2|202214.7|202124.7|202216.2|202126.2|202214.5|202124.5|3
1734067610000|2024-12-13 05:26:50|202215|202125|202213.7|202123.7|202215|202125|202213.7|202123.7|3
1734067620000|2024-12-13 05:27:00|202211.8|202121.8|202209|202119|202214|202124|202209|202119|7
1734067640000|2024-12-13 05:27:20|202211.4|202121.4|202211.4|202121.4|202211.4|202121.4|202211.4|202121.4|1
1734067650000|2024-12-13 05:27:30|202211.7|202121.7|202211.7|202121.7|202211.7|202121.7|202211.7|202121.7|1
1734067670000|2024-12-13 05:27:50|202210.5|202120.5|202199.1|202109.1|202210.5|202120.5|202198.5|202108.5|3
1734067700000|2024-12-13 05:28:20|202197.9|202107.9|202196.3|202106.3|202197.9|202107.9|202196.3|202106.3|2
1734067710000|2024-12-13 05:28:30|202196|202106|202182.6|202092.6|202202|202112|202182.6|202092.6|7
1734067720000|2024-12-13 05:28:40|202181.6|202091.6|202190.7|202100.7|202190.7|202100.7|202174.5|202084.5|9
1734067730000|2024-12-13 05:28:50|202183.9|202093.9|202198.9|202108.9|202202.1|202112.1|202181.9|202091.9|8
1734067740000|2024-12-13 05:29:00|202198.8|202108.8|202196.5|202106.5|202201.3|202111.3|202196.3|202106.3|7
1734067750000|2024-12-13 05:29:10|202196.3|202106.3|202196.3|202106.3|202196.3|202106.3|202196.3|202106.3|1
1734067760000|2024-12-13 05:29:20|202196.5|202106.5|202195.1|202105.1|202196.5|202106.5|202195.1|202105.1|3
1734067770000|2024-12-13 05:29:30|202193.7|202103.7|202193.7|202103.7|202193.7|202103.7|202193.7|202103.7|1
1734067780000|2024-12-13 05:29:40|202190.8|202100.8|202192.5|202102.5|202193.8|202103.8|202190.8|202100.8|3
1734067790000|2024-12-13 05:29:50|202193.3|202103.3|202203.8|202113.8|202203.8|202113.8|202193.3|202103.3|4
1734067800000|2024-12-13 05:30:00|202204.5|202114.5|202214.3|202124.3|202214.3|202124.3|202204.5|202114.5|7
1734067810000|2024-12-13 05:30:10|202211.7|202121.7|202211.7|202121.7|202211.7|202121.7|202211.7|202121.7|1
1734067820000|2024-12-13 05:30:20|202213.3|202123.3|202211.9|202121.9|202213.3|202123.3|202211.9|202121.9|2
1734067830000|2024-12-13 05:30:30|202212.8|202122.8|202214.8|202124.8|202214.8|202124.8|202212.8|202122.8|2
1734067840000|2024-12-13 05:30:40|202216.5|202126.5|202221.5|202131.5|202222.7|202132.7|202216.5|202126.5|9
1734067850000|2024-12-13 05:30:50|202219.5|202129.5|202215.5|202125.5|202219.5|202129.5|202214.5|202124.5|7
1734067860000|2024-12-13 05:31:00|202213.2|202123.2|202209.6|202119.6|202213.2|202123.2|202209.6|202119.6|2
1734067870000|2024-12-13 05:31:10|202210|202120|202210|202120|202210|202120|202210|202120|1
1734067880000|2024-12-13 05:31:20|202209.2|202119.2|202208.8|202118.8|202209.2|202119.2|202208.8|202118.8|3
1734067890000|2024-12-13 05:31:30|202208|202118|202208|202118|202208|202118|202208|202118|1
1734067900000|2024-12-13 05:31:40|202208.3|202118.3|202208.3|202118.3|202208.3|202118.3|202208.3|202118.3|1
1734067910000|2024-12-13 05:31:50|202208.5|202118.5|202201.2|202111.2|202208.5|202118.5|202192.5|202102.5|5
1734067920000|2024-12-13 05:32:00|202201.6|202111.6|202209.4|202119.4|202209.4|202119.4|202201.6|202111.6|6
1734067930000|2024-12-13 05:32:10|202210.4|202120.4|202212.6|202122.6|202212.6|202122.6|202210.4|202120.4|3
1734067950000|2024-12-13 05:32:30|202211.8|202121.8|202211.8|202121.8|202211.8|202121.8|202211.8|202121.8|1
1734067970000|2024-12-13 05:32:50|202212.3|202122.3|202212.3|202122.3|202212.3|202122.3|202212.3|202122.3|1
1734067980000|2024-12-13 05:33:00|202211.5|202121.5|202211.1|202121.1|202211.5|202121.5|202211.1|202121.1|2
1734067990000|2024-12-13 05:33:10|202209.5|202119.5|202210.5|202120.5|202210.5|202120.5|202209.5|202119.5|2
1734068000000|2024-12-13 05:33:20|202210.1|202120.1|202210.1|202120.1|202210.1|202120.1|202210.1|202120.1|1
1734068010000|2024-12-13 05:33:30|202209.3|202119.3|202211.8|202121.8|202226.8|202136.8|202207|202117|8
1734068020000|2024-12-13 05:33:40|202208.7|202118.7|202184|202094|202208.7|202118.7|202183.6|202093.6|9
1734068030000|2024-12-13 05:33:50|202184.2|202094.2|202185|202095|202185|202095|202184.2|202094.2|2
1734068040000|2024-12-13 05:34:00|202184.6|202094.6|202183.8|202093.8|202184.6|202094.6|202183.6|202093.6|4
1734068050000|2024-12-13 05:34:10|202184.8|202094.8|202189.4|202099.4|202189.4|202099.4|202184.8|202094.8|2
1734068060000|2024-12-13 05:34:20|202189|202099|202189.5|202099.5|202189.5|202099.5|202189|202099|2
1734068080000|2024-12-13 05:34:40|202191.4|202101.4|202191.6|202101.6|202192|202102|202191.4|202101.4|3
1734068090000|2024-12-13 05:34:50|202192|202102|202193.5|202103.5|202193.5|202103.5|202192|202102|3
1734068100000|2024-12-13 05:35:00|202194|202104|202194|202104|202194|202104|202194|202104|1
1734068110000|2024-12-13 05:35:10|202192.7|202102.7|202195.4|202105.4|202195.4|202105.4|202192.7|202102.7|3
1734068120000|2024-12-13 05:35:20|202193.9|202103.9|202194.1|202104.1|202194.1|202104.1|202193.9|202103.9|2
1734068130000|2024-12-13 05:35:30|202196.7|202106.7|202197.3|202107.3|202200.5|202110.5|202196.7|202106.7|5
1734068140000|2024-12-13 05:35:40|202197.6|202107.6|202198.6|202108.6|202198.6|202108.6|202197.6|202107.6|2
1734068150000|2024-12-13 05:35:50|202198.3|202108.3|202199.1|202109.1|202199.1|202109.1|202198.3|202108.3|2
1734068170000|2024-12-13 05:36:10|202196|202106|202196|202106|202196|202106|202196|202106|1
1734068180000|2024-12-13 05:36:20|202198.8|202108.8|202199.1|202109.1|202199.1|202109.1|202196.7|202106.7|3
1734068190000|2024-12-13 05:36:30|202198.1|202108.1|202196.9|202106.9|202198.7|202108.7|202196.9|202106.9|3
1734068210000|2024-12-13 05:36:50|202191.3|202101.3|202191.7|202101.7|202191.7|202101.7|202191.3|202101.3|2
1734068240000|2024-12-13 05:37:20|202195.7|202105.7|202195|202105|202196.9|202106.9|202194|202104|5
1734068270000|2024-12-13 05:37:50|202196.6|202106.6|202193.9|202103.9|202196.6|202106.6|202193.9|202103.9|2
1734068300000|2024-12-13 05:38:20|202192.1|202102.1|202191|202101|202192.1|202102.1|202191|202101|2
1734068310000|2024-12-13 05:38:30|202193.8|202103.8|202193.8|202103.8|202193.8|202103.8|202193.8|202103.8|1
1734068320000|2024-12-13 05:38:40|202195.8|202105.8|202195.8|202105.8|202195.8|202105.8|202195.8|202105.8|1
1734068330000|2024-12-13 05:38:50|202194.8|202104.8|202194.2|202104.2|202194.8|202104.8|202194|202104|4
1734068360000|2024-12-13 05:39:20|202191.8|202101.8|202193.2|202103.2|202193.2|202103.2|202191.8|202101.8|2
1734068370000|2024-12-13 05:39:30|202194.5|202104.5|202194.9|202104.9|202194.9|202104.9|202194.5|202104.5|2
1734068380000|2024-12-13 05:39:40|202192.5|202102.5|202195.1|202105.1|202195.1|202105.1|202192.5|202102.5|2
1734068400000|2024-12-13 05:40:00|202197.5|202107.5|202197.5|202107.5|202197.5|202107.5|202196.9|202106.9|3
1734068410000|2024-12-13 05:40:10|202196.7|202106.7|202196.7|202106.7|202196.7|202106.7|202196.7|202106.7|1
1734068420000|2024-12-13 05:40:20|202194.3|202104.3|202192.9|202102.9|202194.3|202104.3|202192.9|202102.9|2
1734068470000|2024-12-13 05:41:10|202189.5|202099.5|202201.5|202111.5|202203.2|202113.2|202189.5|202099.5|7
1734068490000|2024-12-13 05:41:30|202200.7|202110.7|202198.2|202108.2|202200.7|202110.7|202198.2|202108.2|2
1734068510000|2024-12-13 05:41:50|202197.2|202107.2|202197.2|202107.2|202197.2|202107.2|202197.2|202107.2|1
1734068530000|2024-12-13 05:42:10|202199.6|202109.6|202203.3|202113.3|202203.3|202113.3|202199.6|202109.6|3
1734068570000|2024-12-13 05:42:50|202196|202106|202198.8|202108.8|202198.8|202108.8|202196|202106|2
1734068580000|2024-12-13 05:43:00|202201.7|202111.7|202201.7|202111.7|202201.7|202111.7|202201.7|202111.7|1
1734068590000|2024-12-13 05:43:10|202202.3|202112.3|202202.3|202112.3|202202.3|202112.3|202202.3|202112.3|1
1734068600000|2024-12-13 05:43:20|202202.2|202112.2|202202.2|202112.2|202202.2|202112.2|202202.2|202112.2|1
1734068620000|2024-12-13 05:43:40|202199.5|202109.5|202199.5|202109.5|202199.5|202109.5|202199.5|202109.5|1
1734068630000|2024-12-13 05:43:50|202197.5|202107.5|202197.5|202107.5|202197.5|202107.5|202197.5|202107.5|1
1734068640000|2024-12-13 05:44:00|202202.5|202112.5|202202.5|202112.5|202202.5|202112.5|202202.5|202112.5|1
1734068650000|2024-12-13 05:44:10|202202.2|202112.2|202202.2|202112.2|202202.2|202112.2|202202.2|202112.2|1
1734068670000|2024-12-13 05:44:30|202199.5|202109.5|202199.5|202109.5|202199.5|202109.5|202199.5|202109.5|1
1734068680000|2024-12-13 05:44:40|202200|202110|202205.2|202115.2|202209.9|202119.9|202200|202110|7
1734068720000|2024-12-13 05:45:20|202204.5|202114.5|202203.8|202113.8|202204.5|202114.5|202200.5|202110.5|4
1734068740000|2024-12-13 05:45:40|202205.7|202115.7|202205.7|202115.7|202205.7|202115.7|202205.7|202115.7|1
1734068760000|2024-12-13 05:46:00|202200.4|202110.4|202199.6|202109.6|202200.4|202110.4|202195.8|202105.8|7
1734068770000|2024-12-13 05:46:10|202198.8|202108.8|202204.1|202114.1|202204.1|202114.1|202198.8|202108.8|2
1734068780000|2024-12-13 05:46:20|202200.2|202110.2|202202.5|202112.5|202202.5|202112.5|202199.7|202109.7|3
1734068790000|2024-12-13 05:46:30|202202.7|202112.7|202208.8|202118.8|202213.3|202123.3|202202.7|202112.7|6
1734068800000|2024-12-13 05:46:40|202206.1|202116.1|202207.6|202117.6|202210.1|202120.1|202206.1|202116.1|5
1734068830000|2024-12-13 05:47:10|202207.2|202117.2|202208.8|202118.8|202209.2|202119.2|202204.9|202114.9|5
1734068840000|2024-12-13 05:47:20|202206.2|202116.2|202209.8|202119.8|202210.1|202120.1|202206.2|202116.2|4
1734068850000|2024-12-13 05:47:30|202207.2|202117.2|202206.8|202116.8|202209.8|202119.8|202206.7|202116.7|12
1734068860000|2024-12-13 05:47:40|202209.7|202119.7|202209.7|202119.7|202209.7|202119.7|202206.7|202116.7|5
1734068870000|2024-12-13 05:47:50|202206.7|202116.7|202209.7|202119.7|202209.7|202119.7|202206.7|202116.7|2
1734068880000|2024-12-13 05:48:00|202210|202120|202210|202120|202210|202120|202205.5|202115.5|3
1734068910000|2024-12-13 05:48:30|202205|202115|202205|202115|202205|202115|202205|202115|1
1734068920000|2024-12-13 05:48:40|202205.5|202115.5|202210|202120|202210|202120|202205.5|202115.5|2
1734068930000|2024-12-13 05:48:50|202208.9|202118.9|202205.6|202115.6|202208.9|202118.9|202203.9|202113.9|3
1734068950000|2024-12-13 05:49:10|202208.7|202118.7|202208.7|202118.7|202208.7|202118.7|202208.7|202118.7|1
1734068980000|2024-12-13 05:49:40|202206|202116|202203|202113|202206|202116|202203|202113|2
1734068990000|2024-12-13 05:49:50|202203.5|202113.5|202212.5|202122.5|202217.5|202127.5|202203.5|202113.5|14
1734069000000|2024-12-13 05:50:00|202213.4|202123.4|202220.7|202130.7|202221.5|202131.5|202213.4|202123.4|8
1734069010000|2024-12-13 05:50:10|202220.5|202130.5|202220.5|202130.5|202220.5|202130.5|202220.5|202130.5|1
1734069030000|2024-12-13 05:50:30|202221.8|202131.8|202204.9|202114.9|202224|202134|202204.9|202114.9|7
1734069040000|2024-12-13 05:50:40|202205.4|202115.4|202204.1|202114.1|202205.7|202115.7|202203.4|202113.4|5
1734069050000|2024-12-13 05:50:50|202206.4|202116.4|202206.6|202116.6|202206.6|202116.6|202202.6|202112.6|6
1734069060000|2024-12-13 05:51:00|202208.1|202118.1|202199.4|202109.4|202210.9|202120.9|202198.8|202108.8|5
1734069070000|2024-12-13 05:51:10|202204.8|202114.8|202201.3|202111.3|202209|202119|202201.3|202111.3|6
1734069080000|2024-12-13 05:51:20|202207|202117|202207.3|202117.3|202207.3|202117.3|202207|202117|2
1734069090000|2024-12-13 05:51:30|202209.5|202119.5|202210.5|202120.5|202211.1|202121.1|202209.5|202119.5|4
1734069120000|2024-12-13 05:52:00|202208.5|202118.5|202208.5|202118.5|202208.5|202118.5|202208.5|202118.5|1
1734069140000|2024-12-13 05:52:20|202204.5|202114.5|202208.8|202118.8|202208.8|202118.8|202204.5|202114.5|2
1734069150000|2024-12-13 05:52:30|202210.2|202120.2|202210.2|202120.2|202210.2|202120.2|202210.2|202120.2|1
1734069180000|2024-12-13 05:53:00|202207.9|202117.9|202196.1|202106.1|202207.9|202117.9|202195.9|202105.9|3
1734069210000|2024-12-13 05:53:30|202194.2|202104.2|202194.2|202104.2|202194.2|202104.2|202194.2|202104.2|1
1734069220000|2024-12-13 05:53:40|202195.3|202105.3|202195.9|202105.9|202195.9|202105.9|202195.3|202105.3|2
1734069230000|2024-12-13 05:53:50|202199.7|202109.7|202199.7|202109.7|202199.7|202109.7|202199.7|202109.7|1
1734069240000|2024-12-13 05:54:00|202196.6|202106.6|202201.5|202111.5|202201.5|202111.5|202196.6|202106.6|2
1734069250000|2024-12-13 05:54:10|202200.5|202110.5|202197.6|202107.6|202200.5|202110.5|202197.6|202107.6|2
1734069260000|2024-12-13 05:54:20|202197.8|202107.8|202197.8|202107.8|202197.8|202107.8|202197.8|202107.8|1
1734069290000|2024-12-13 05:54:50|202195|202105|202199.9|202109.9|202200.6|202110.6|202195|202105|4
1734069300000|2024-12-13 05:55:00|202196|202106|202196.7|202106.7|202199.3|202109.3|202194.4|202104.4|5
1734069310000|2024-12-13 05:55:10|202196.5|202106.5|202198.7|202108.7|202198.9|202108.9|202196.5|202106.5|3
1734069320000|2024-12-13 05:55:20|202196.2|202106.2|202198.6|202108.6|202198.6|202108.6|202196.2|202106.2|2
1734069330000|2024-12-13 05:55:30|202198.2|202108.2|202193.8|202103.8|202198.2|202108.2|202192.4|202102.4|3
1734069360000|2024-12-13 05:56:00|202193.4|202103.4|202191.8|202101.8|202193.4|202103.4|202191.8|202101.8|3
1734069380000|2024-12-13 05:56:20|202197.2|202107.2|202197.2|202107.2|202197.2|202107.2|202197.2|202107.2|1
1734069390000|2024-12-13 05:56:30|202191|202101|202187.2|202097.2|202191|202101|202184.1|202094.1|3
1734069400000|2024-12-13 05:56:40|202190.5|202100.5|202190.5|202100.5|202190.5|202100.5|202190.5|202100.5|1
1734069410000|2024-12-13 05:56:50|202186.1|202096.1|202181.4|202091.4|202186.1|202096.1|202179.4|202089.4|5
1734069420000|2024-12-13 05:57:00|202177.9|202087.9|202175.9|202085.9|202177.9|202087.9|202175.3|202085.3|5
1734069430000|2024-12-13 05:57:10|202173.6|202083.6|202176.3|202086.3|202176.3|202086.3|202173.3|202083.3|6
1734069440000|2024-12-13 05:57:20|202177.1|202087.1|202180.7|202090.7|202181.9|202091.9|202176.6|202086.6|10
1734069450000|2024-12-13 05:57:30|202177.3|202087.3|202180.9|202090.9|202180.9|202090.9|202176.3|202086.3|6
1734069460000|2024-12-13 05:57:40|202182.8|202092.8|202188.7|202098.7|202189.4|202099.4|202182.8|202092.8|4
1734069470000|2024-12-13 05:57:50|202187.4|202097.4|202194.2|202104.2|202194.2|202104.2|202187.4|202097.4|7
1734069480000|2024-12-13 05:58:00|202193|202103|202194.9|202104.9|202196.2|202106.2|202193|202103|8
1734069490000|2024-12-13 05:58:10|202192.8|202102.8|202191.8|202101.8|202192.8|202102.8|202191.8|202101.8|2
1734069500000|2024-12-13 05:58:20|202193.9|202103.9|202179.3|202089.3|202193.9|202103.9|202178.1|202088.1|5
1734069510000|2024-12-13 05:58:30|202181.5|202091.5|202181.5|202091.5|202181.5|202091.5|202181.5|202091.5|1
1734069530000|2024-12-13 05:58:50|202181.6|202091.6|202186.5|202096.5|202186.5|202096.5|202181.6|202091.6|3
1734069550000|2024-12-13 05:59:10|202182.9|202092.9|202184.3|202094.3|202184.3|202094.3|202182.1|202092.1|3
1734069560000|2024-12-13 05:59:20|202181.5|202091.5|202184.3|202094.3|202184.9|202094.9|202181.5|202091.5|4
1734069580000|2024-12-13 05:59:40|202186.1|202096.1|202186.1|202096.1|202186.1|202096.1|202186.1|202096.1|1
1734069590000|2024-12-13 05:59:50|202185.3|202095.3|202185.3|202095.3|202185.3|202095.3|202185.3|202095.3|1
1734069600000|2024-12-13 06:00:00|202188|202098|202175.8|202085.8|202188|202098|202173|202083|6
1734069610000|2024-12-13 06:00:10|202175.9|202085.9|202188.6|202098.6|202205.1|202115.1|202175.9|202085.9|16
1734069620000|2024-12-13 06:00:20|202188.5|202098.5|202192.2|202102.2|202192.2|202102.2|202187.8|202097.8|28
1734069630000|2024-12-13 06:00:30|202190.3|202100.3|202190.6|202100.6|202192|202102|202188.1|202098.1|14
1734069640000|2024-12-13 06:00:40|202190.9|202100.9|202176.7|202086.7|202190.9|202100.9|202176.7|202086.7|8
1734069650000|2024-12-13 06:00:50|202178.9|202088.9|202178.9|202088.9|202178.9|202088.9|202178.9|202088.9|1
1734069660000|2024-12-13 06:01:00|202173.9|202083.9|202163.6|202073.6|202173.9|202083.9|202158.1|202068.1|10
1734069670000|2024-12-13 06:01:10|202163.4|202073.4|202165.6|202075.6|202166|202076|202160.6|202070.6|13
1734069680000|2024-12-13 06:01:20|202163.4|202073.4|202164.1|202074.1|202165.1|202075.1|202162.3|202072.3|6
1734069700000|2024-12-13 06:01:40|202164.3|202074.3|202164.1|202074.1|202165.1|202075.1|202164.1|202074.1|3
1734069710000|2024-12-13 06:01:50|202159.5|202069.5|202166|202076|202166|202076|202159.5|202069.5|2
1734069720000|2024-12-13 06:02:00|202163.9|202073.9|202158.7|202068.7|202165.1|202075.1|202158.7|202068.7|10
1734069730000|2024-12-13 06:02:10|202161|202071|202159.5|202069.5|202163.9|202073.9|202158.9|202068.9|24
1734069740000|2024-12-13 06:02:20|202163.1|202073.1|202167.1|202077.1|202168.7|202078.7|202158.8|202068.8|25
1734069750000|2024-12-13 06:02:30|202167.3|202077.3|202164.1|202074.1|202167.3|202077.3|202163|202073|4
1734069760000|2024-12-13 06:02:40|202165.8|202075.8|202162.9|202072.9|202167|202077|202162.3|202072.3|19
1734069770000|2024-12-13 06:02:50|202163.8|202073.8|202163.5|202073.5|202165.6|202075.6|202160.1|202070.1|19
1734069780000|2024-12-13 06:03:00|202162.8|202072.8|202164|202074|202164.9|202074.9|202159.5|202069.5|23
1734069790000|2024-12-13 06:03:10|202161.8|202071.8|202165.5|202075.5|202165.6|202075.6|202159.4|202069.4|27
1734069800000|2024-12-13 06:03:20|202164.4|202074.4|202165.3|202075.3|202167.9|202077.9|202161.8|202071.8|21
1734069810000|2024-12-13 06:03:30|202167.3|202077.3|202167.4|202077.4|202167.8|202077.8|202164.6|202074.6|5
1734069830000|2024-12-13 06:03:50|202163|202073|202165.2|202075.2|202168.9|202078.9|202163|202073|11
1734069840000|2024-12-13 06:04:00|202168.6|202078.6|202163.6|202073.6|202168.6|202078.6|202163.2|202073.2|13
1734069850000|2024-12-13 06:04:10|202167|202077|202168.1|202078.1|202169.1|202079.1|202163.2|202073.2|23
1734069860000|2024-12-13 06:04:20|202168.3|202078.3|202167.9|202077.9|202168.3|202078.3|202164.4|202074.4|9
1734069870000|2024-12-13 06:04:30|202167.6|202077.6|202164.7|202074.7|202167.6|202077.6|202160|202070|11
1734069880000|2024-12-13 06:04:40|202166.5|202076.5|202166.5|202076.5|202166.5|202076.5|202166.5|202076.5|1
1734069890000|2024-12-13 06:04:50|202161.1|202071.1|202166.4|202076.4|202166.4|202076.4|202161.1|202071.1|2
1734069900000|2024-12-13 06:05:00|202165|202075|202165.7|202075.7|202165.7|202075.7|202161.9|202071.9|4
1734069910000|2024-12-13 06:05:10|202162|202072|202164.4|202074.4|202164.4|202074.4|202162|202072|2
1734069920000|2024-12-13 06:05:20|202164.1|202074.1|202164.1|202074.1|202164.1|202074.1|202164.1|202074.1|1
1734069940000|2024-12-13 06:05:40|202165|202075|202168.3|202078.3|202169.1|202079.1|202165|202075|7
1734069950000|2024-12-13 06:05:50|202167.8|202077.8|202167.8|202077.8|202167.8|202077.8|202167.8|202077.8|1
1734069960000|2024-12-13 06:06:00|202168.9|202078.9|202166.6|202076.6|202168.9|202078.9|202166.6|202076.6|2
1734069970000|2024-12-13 06:06:10|202162|202072|202165.2|202075.2|202165.9|202075.9|202162|202072|5
1734069980000|2024-12-13 06:06:20|202163.1|202073.1|202165.7|202075.7|202167.8|202077.8|202161.5|202071.5|19
1734069990000|2024-12-13 06:06:30|202167.5|202077.5|202165.7|202075.7|202167.5|202077.5|202165.7|202075.7|20
1734070000000|2024-12-13 06:06:40|202167.5|202077.5|202217.5|202127.5|202217.5|202127.5|202165.6|202075.6|14
1734070010000|2024-12-13 06:06:50|202214.9|202124.9|202183.2|202093.2|202216.6|202126.6|202182.1|202092.1|33
1734070020000|2024-12-13 06:07:00|202181.5|202091.5|202181.6|202091.6|202182.8|202092.8|202179.4|202089.4|13
1734070030000|2024-12-13 06:07:10|202183.9|202093.9|202178|202088|202183.9|202093.9|202178|202088|11
1734070040000|2024-12-13 06:07:20|202175.7|202085.7|202176.8|202086.8|202179.7|202089.7|202175.7|202085.7|10
1734070050000|2024-12-13 06:07:30|202176.6|202086.6|202168.5|202078.5|202176.6|202086.6|202168.5|202078.5|3
1734070060000|2024-12-13 06:07:40|202171.6|202081.6|202171.5|202081.5|202174.9|202084.9|202167.9|202077.9|9
1734070070000|2024-12-13 06:07:50|202172|202082|202171.2|202081.2|202172|202082|202171.2|202081.2|2
1734070080000|2024-12-13 06:08:00|202173.8|202083.8|202180.2|202090.2|202180.2|202090.2|202173.8|202083.8|15
1734070090000|2024-12-13 06:08:10|202177.6|202087.6|202181|202091|202181|202091|202177.6|202087.6|21
1734070100000|2024-12-13 06:08:20|202178.2|202088.2|202179.9|202089.9|202183.2|202093.2|202178.2|202088.2|19
1734070110000|2024-12-13 06:08:30|202181.9|202091.9|202181.7|202091.7|202182.2|202092.2|202175.9|202085.9|28
1734070120000|2024-12-13 06:08:40|202179.3|202089.3|202179.9|202089.9|202184.8|202094.8|202175.8|202085.8|27
1734070130000|2024-12-13 06:08:50|202184.3|202094.3|202185.3|202095.3|202185.3|202095.3|202178.4|202088.4|26
1734070140000|2024-12-13 06:09:00|202181.2|202091.2|202184.2|202094.2|202186.3|202096.3|202179.3|202089.3|29
1734070150000|2024-12-13 06:09:10|202182.9|202092.9|202182.2|202092.2|202184.8|202094.8|202179.9|202089.9|21
1734070160000|2024-12-13 06:09:20|202178.1|202088.1|202182.2|202092.2|202182.2|202092.2|202178.1|202088.1|20
1734070170000|2024-12-13 06:09:30|202184.1|202094.1|202186|202096|202186.6|202096.6|202180.7|202090.7|24
1734070180000|2024-12-13 06:09:40|202183.8|202093.8|202183.9|202093.9|202185.7|202095.7|202179.9|202089.9|21
1734070190000|2024-12-13 06:09:50|202182.2|202092.2|202184.1|202094.1|202186.4|202096.4|202182.1|202092.1|22
1734070200000|2024-12-13 06:10:00|202185.4|202095.4|202228.2|202138.2|202231.7|202141.7|202183.3|202093.3|28
1734070210000|2024-12-13 06:10:10|202232.5|202142.5|202228.9|202138.9|202241.4|202151.4|202224.7|202134.7|27
1734070220000|2024-12-13 06:10:20|202228.7|202138.7|202227.9|202137.9|202231.2|202141.2|202225.7|202135.7|18
1734070230000|2024-12-13 06:10:30|202227.7|202137.7|202226.1|202136.1|202227.9|202137.9|202223.6|202133.6|9
1734070240000|2024-12-13 06:10:40|202228.1|202138.1|202224.9|202134.9|202228.1|202138.1|202222.8|202132.8|7
1734070250000|2024-12-13 06:10:50|202226.2|202136.2|202226.6|202136.6|202227|202137|202225|202135|6
1734070260000|2024-12-13 06:11:00|202224.6|202134.6|202232.1|202142.1|202232.1|202142.1|202224.6|202134.6|9
1734070270000|2024-12-13 06:11:10|202232.8|202142.8|202231.3|202141.3|202233.1|202143.1|202230.5|202140.5|5
1734070280000|2024-12-13 06:11:20|202230.9|202140.9|202226.2|202136.2|202231.4|202141.4|202224.5|202134.5|16
1734070290000|2024-12-13 06:11:30|202227.3|202137.3|202228.8|202138.8|202230.1|202140.1|202227.3|202137.3|5
1734070300000|2024-12-13 06:11:40|202227.3|202137.3|202230.4|202140.4|202230.4|202140.4|202227.3|202137.3|8
1734070310000|2024-12-13 06:11:50|202232.4|202142.4|202227.1|202137.1|202232.4|202142.4|202222.2|202132.2|19
1734070320000|2024-12-13 06:12:00|202227.6|202137.6|202223.6|202133.6|202227.9|202137.9|202223.6|202133.6|17
1734070330000|2024-12-13 06:12:10|202225.3|202135.3|202226.1|202136.1|202226.6|202136.6|202222.4|202132.4|16
1734070340000|2024-12-13 06:12:20|202223.8|202133.8|202223.8|202133.8|202225.9|202135.9|202222.1|202132.1|19
1734070350000|2024-12-13 06:12:30|202224|202134|202224.8|202134.8|202226.6|202136.6|202222.2|202132.2|22
1734070360000|2024-12-13 06:12:40|202225.1|202135.1|202225.2|202135.2|202227.3|202137.3|202224.3|202134.3|22
1734070370000|2024-12-13 06:12:50|202224.9|202134.9|202227.4|202137.4|202229.3|202139.3|202224.9|202134.9|19
1734070380000|2024-12-13 06:13:00|202228.7|202138.7|202230.4|202140.4|202231.8|202141.8|202226.1|202136.1|21
1734070390000|2024-12-13 06:13:10|202228.5|202138.5|202227|202137|202233.2|202143.2|202226.5|202136.5|21
1734070400000|2024-12-13 06:13:20|202229.2|202139.2|202230.6|202140.6|202232.8|202142.8|202227|202137|20
1734070410000|2024-12-13 06:13:30|202232.7|202142.7|202229.2|202139.2|202232.7|202142.7|202224.4|202134.4|21
1734070420000|2024-12-13 06:13:40|202227|202137|202231.2|202141.2|202236.8|202146.8|202227|202137|27
1734070430000|2024-12-13 06:13:50|202234.6|202144.6|202232.3|202142.3|202234.6|202144.6|202228.6|202138.6|21
1734070440000|2024-12-13 06:14:00|202229.8|202139.8|202229.2|202139.2|202233.3|202143.3|202229.2|202139.2|21
1734070450000|2024-12-13 06:14:10|202231.8|202141.8|202228.5|202138.5|202231.8|202141.8|202228.5|202138.5|19
1734070460000|2024-12-13 06:14:20|202230|202140|202230.4|202140.4|202232.7|202142.7|202228.5|202138.5|20
1734070470000|2024-12-13 06:14:30|202228.9|202138.9|202227.3|202137.3|202230.7|202140.7|202225.5|202135.5|17
1734070480000|2024-12-13 06:14:40|202228.8|202138.8|202226.7|202136.7|202231|202141|202222.8|202132.8|22
1734070490000|2024-12-13 06:14:50|202224|202134|202225.3|202135.3|202226.7|202136.7|202223|202133|20
1734070500000|2024-12-13 06:15:00|202225.8|202135.8|202227.6|202137.6|202228.8|202138.8|202223.8|202133.8|26
1734070510000|2024-12-13 06:15:10|202225.3|202135.3|202226.2|202136.2|202227.6|202137.6|202221.6|202131.6|22
1734070520000|2024-12-13 06:15:20|202224.9|202134.9|202227|202137|202227|202137|202222.6|202132.6|15
1734070530000|2024-12-13 06:15:30|202225.4|202135.4|202227.6|202137.6|202227.6|202137.6|202222.9|202132.9|19
1734070540000|2024-12-13 06:15:40|202226.1|202136.1|202228.3|202138.3|202231.2|202141.2|202223.7|202133.7|23
1734070550000|2024-12-13 06:15:50|202226|202136|202228.4|202138.4|202230.9|202140.9|202226|202136|29
1734070560000|2024-12-13 06:16:00|202226|202136|202228.9|202138.9|202232.5|202142.5|202224.7|202134.7|28
1734070570000|2024-12-13 06:16:10|202226.2|202136.2|202226.7|202136.7|202231.3|202141.3|202225.8|202135.8|29
1734070580000|2024-12-13 06:16:20|202229.4|202139.4|202227.6|202137.6|202229.8|202139.8|202226.7|202136.7|15
1734070590000|2024-12-13 06:16:30|202227.4|202137.4|202239.2|202149.2|202239.8|202149.8|202227.4|202137.4|23
1734070600000|2024-12-13 06:16:40|202236.5|202146.5|202238.3|202148.3|202239.8|202149.8|202234.1|202144.1|11
1734070610000|2024-12-13 06:16:50|202236|202146|202231.5|202141.5|202238.6|202148.6|202231.1|202141.1|17
1734070620000|2024-12-13 06:17:00|202230.3|202140.3|202231.5|202141.5|202231.5|202141.5|202230.3|202140.3|2
1734070630000|2024-12-13 06:17:10|202229.2|202139.2|202230.6|202140.6|202232.1|202142.1|202229.2|202139.2|14
1734070640000|2024-12-13 06:17:20|202230.5|202140.5|202230.3|202140.3|202232.3|202142.3|202229.1|202139.1|13
1734070650000|2024-12-13 06:17:30|202230.5|202140.5|202229.3|202139.3|202231.8|202141.8|202228.8|202138.8|12
1734070660000|2024-12-13 06:17:40|202231.5|202141.5|202233.6|202143.6|202233.6|202143.6|202226.1|202136.1|15
1734070670000|2024-12-13 06:17:50|202233.3|202143.3|202234.7|202144.7|202234.7|202144.7|202231.7|202141.7|4
1734070680000|2024-12-13 06:18:00|202235.5|202145.5|202236.8|202146.8|202236.8|202146.8|202234.1|202144.1|6
1734070690000|2024-12-13 06:18:10|202237.3|202147.3|202238.9|202148.9|202238.9|202148.9|202234.1|202144.1|10
1734070700000|2024-12-13 06:18:20|202235.7|202145.7|202237.7|202147.7|202237.7|202147.7|202234.9|202144.9|5
1734070710000|2024-12-13 06:18:30|202238.4|202148.4|202239.7|202149.7|202239.7|202149.7|202236.1|202146.1|4
1734070720000|2024-12-13 06:18:40|202237.7|202147.7|202240.2|202150.2|202240.7|202150.7|202236.7|202146.7|6
1734070740000|2024-12-13 06:19:00|202240|202150|202244.5|202154.5|202244.7|202154.7|202237.6|202147.6|12
1734070750000|2024-12-13 06:19:10|202242.8|202152.8|202239.7|202149.7|202244.5|202154.5|202239.2|202149.2|24
1734070760000|2024-12-13 06:19:20|202242.2|202152.2|202243.6|202153.6|202243.9|202153.9|202240.2|202150.2|20
1734070770000|2024-12-13 06:19:30|202242.1|202152.1|202249.5|202159.5|202253.5|202163.5|202242.1|202152.1|4
1734070780000|2024-12-13 06:19:40|202249.1|202159.1|202249.1|202159.1|202249.1|202159.1|202249.1|202159.1|1
1734070790000|2024-12-13 06:19:50|202248.7|202158.7|202249.1|202159.1|202249.1|202159.1|202248.7|202158.7|2
1734070800000|2024-12-13 06:20:00|202248.7|202158.7|202250.5|202160.5|202250.5|202160.5|202247.7|202157.7|6
1734070810000|2024-12-13 06:20:10|202250.3|202160.3|202233.3|202143.3|202250.3|202160.3|202229.5|202139.5|22
1734070820000|2024-12-13 06:20:20|202235.8|202145.8|202237|202147|202251.8|202161.8|202228.4|202138.4|16
1734070830000|2024-12-13 06:20:30|202238.3|202148.3|202237.5|202147.5|202239.1|202149.1|202237|202147|19
1734070840000|2024-12-13 06:20:40|202239|202149|202240.2|202150.2|202240.2|202150.2|202237.5|202147.5|20
1734070850000|2024-12-13 06:20:50|202238.7|202148.7|202240.7|202150.7|202240.7|202150.7|202237.8|202147.8|16
1734070860000|2024-12-13 06:21:00|202240.6|202150.6|202238.3|202148.3|202241.6|202151.6|202238.3|202148.3|8
1734070870000|2024-12-13 06:21:10|202240.2|202150.2|202239.7|202149.7|202240.4|202150.4|202238|202148|9
1734070880000|2024-12-13 06:21:20|202238.4|202148.4|202239.1|202149.1|202239.9|202149.9|202238.4|202148.4|5
1734070890000|2024-12-13 06:21:30|202237.6|202147.6|202239.2|202149.2|202239.5|202149.5|202237.6|202147.6|12
1734070900000|2024-12-13 06:21:40|202236.4|202146.4|202236.8|202146.8|202238|202148|202233|202143|8
1734070920000|2024-12-13 06:22:00|202235|202145|202238.3|202148.3|202239.5|202149.5|202235|202145|5
1734070930000|2024-12-13 06:22:10|202239.5|202149.5|202239.5|202149.5|202239.5|202149.5|202238.3|202148.3|5
1734070940000|2024-12-13 06:22:20|202238.3|202148.3|202238.3|202148.3|202238.3|202148.3|202238.3|202148.3|1
1734070950000|2024-12-13 06:22:30|202239.5|202149.5|202239.5|202149.5|202239.5|202149.5|202239.5|202149.5|1
1734070960000|2024-12-13 06:22:40|202236.3|202146.3|202236.3|202146.3|202238|202148|202236.3|202146.3|15
1734070970000|2024-12-13 06:22:50|202240.3|202150.3|202244.1|202154.1|202247.9|202157.9|202240.3|202150.3|16
1734070980000|2024-12-13 06:23:00|202244.8|202154.8|202247.6|202157.6|202247.6|202157.6|202239.1|202149.1|10
1734070990000|2024-12-13 06:23:10|202247.9|202157.9|202239.9|202149.9|202247.9|202157.9|202239.9|202149.9|17
1734071000000|2024-12-13 06:23:20|202244.4|202154.4|202244.4|202154.4|202246.9|202156.9|202244.4|202154.4|19
1734071010000|2024-12-13 06:23:30|202246.9|202156.9|202244.3|202154.3|202246.9|202156.9|202236.9|202146.9|5
1734071020000|2024-12-13 06:23:40|202242.6|202152.6|202240.8|202150.8|202244.7|202154.7|202240.8|202150.8|10
1734071030000|2024-12-13 06:23:50|202240.9|202150.9|202247.8|202157.8|202248.9|202158.9|202239.1|202149.1|22
1734071040000|2024-12-13 06:24:00|202245|202155|202247.4|202157.4|202249.5|202159.5|202243.9|202153.9|19
1734071050000|2024-12-13 06:24:10|202245.4|202155.4|202250.3|202160.3|202253.9|202163.9|202243.9|202153.9|17
1734071060000|2024-12-13 06:24:20|202248.6|202158.6|202246.3|202156.3|202248.6|202158.6|202246.3|202156.3|20
1734071070000|2024-12-13 06:24:30|202248.6|202158.6|202247|202157|202252.3|202162.3|202244.2|202154.2|21
1734071080000|2024-12-13 06:24:40|202249|202159|202243.1|202153.1|202249|202159|202243.1|202153.1|23
1734071090000|2024-12-13 06:24:50|202247.5|202157.5|202247.8|202157.8|202249.4|202159.4|202241.5|202151.5|14
1734071100000|2024-12-13 06:25:00|202249.8|202159.8|202253.1|202163.1|202253.1|202163.1|202249.8|202159.8|6
1734071110000|2024-12-13 06:25:10|202250.3|202160.3|202250.9|202160.9|202250.9|202160.9|202250.3|202160.3|2
1734071120000|2024-12-13 06:25:20|202249.4|202159.4|202248.6|202158.6|202249.4|202159.4|202248.6|202158.6|2
1734071130000|2024-12-13 06:25:30|202249.2|202159.2|202251.4|202161.4|202251.4|202161.4|202246|202156|7
1734071140000|2024-12-13 06:25:40|202252.1|202162.1|202251.1|202161.1|202252.1|202162.1|202247.3|202157.3|5
1734071150000|2024-12-13 06:25:50|202251.5|202161.5|202252.5|202162.5|202252.5|202162.5|202247.3|202157.3|6
1734071160000|2024-12-13 06:26:00|202253.2|202163.2|202253.2|202163.2|202253.2|202163.2|202253.2|202163.2|1
1734071170000|2024-12-13 06:26:10|202253|202163|202252.5|202162.5|202253|202163|202252.5|202162.5|3
1734071180000|2024-12-13 06:26:20|202252.7|202162.7|202248.7|202158.7|202252.7|202162.7|202245.9|202155.9|7
1734071190000|2024-12-13 06:26:30|202247|202157|202248.9|202158.9|202249.6|202159.6|202245|202155|11
1734071200000|2024-12-13 06:26:40|202244.9|202154.9|202249.1|202159.1|202249.1|202159.1|202244.9|202154.9|4
1734071210000|2024-12-13 06:26:50|202245|202155|202249.5|202159.5|202249.5|202159.5|202245|202155|3
1734071230000|2024-12-13 06:27:10|202250|202160|202250|202160|202250|202160|202243.8|202153.8|3
1734071240000|2024-12-13 06:27:20|202243.5|202153.5|202249.5|202159.5|202249.5|202159.5|202243.5|202153.5|9
1734071250000|2024-12-13 06:27:30|202251.7|202161.7|202268|202178|202288.4|202198.4|202251.7|202161.7|22
1734071260000|2024-12-13 06:27:40|202271.1|202181.1|202263.4|202173.4|202274.5|202184.5|202260.5|202170.5|17
1734071270000|2024-12-13 06:27:50|202263.3|202173.3|202265.9|202175.9|202265.9|202175.9|202263.3|202173.3|4
1734071280000|2024-12-13 06:28:00|202262.1|202172.1|202264.2|202174.2|202265.5|202175.5|202262.1|202172.1|5
1734071290000|2024-12-13 06:28:10|202265.2|202175.2|202265.6|202175.6|202265.6|202175.6|202265.2|202175.2|3
1734071300000|2024-12-13 06:28:20|202263.5|202173.5|202262.8|202172.8|202263.5|202173.5|202262.8|202172.8|2
1734071310000|2024-12-13 06:28:30|202263.5|202173.5|202257.5|202167.5|202263.5|202173.5|202254.7|202164.7|6
1734071320000|2024-12-13 06:28:40|202257.8|202167.8|202257.9|202167.9|202258.1|202168.1|202257.6|202167.6|5
1734071330000|2024-12-13 06:28:50|202260.1|202170.1|202257.1|202167.1|202261.1|202171.1|202257.1|202167.1|13
1734071340000|2024-12-13 06:29:00|202256.6|202166.6|202246|202156|202256.6|202166.6|202242.1|202152.1|5
1734071350000|2024-12-13 06:29:10|202243.8|202153.8|202217.9|202127.9|202245.5|202155.5|202214.2|202124.2|19
1734071360000|2024-12-13 06:29:20|202216.2|202126.2|202212.8|202122.8|202218.8|202128.8|202212.3|202122.3|11
1734071370000|2024-12-13 06:29:30|202214|202124|202213.6|202123.6|202217.8|202127.8|202211.6|202121.6|19
1734071380000|2024-12-13 06:29:40|202211.7|202121.7|202214.2|202124.2|202214.2|202124.2|202211.7|202121.7|20
1734071390000|2024-12-13 06:29:50|202212.2|202122.2|202214.7|202124.7|202219.8|202129.8|202209.4|202119.4|15
1734071400000|2024-12-13 06:30:00|202217.1|202127.1|202218.6|202128.6|202220.1|202130.1|202212.4|202122.4|14
1734071410000|2024-12-13 06:30:10|202216.7|202126.7|202218|202128|202219.7|202129.7|202211.7|202121.7|13
1734071420000|2024-12-13 06:30:20|202215.7|202125.7|202218.4|202128.4|202221.6|202131.6|202215.7|202125.7|7
1734071430000|2024-12-13 06:30:30|202220.9|202130.9|202225|202135|202228.9|202138.9|202220.9|202130.9|8
1734071440000|2024-12-13 06:30:40|202227|202137|202224.8|202134.8|202227|202137|202222.4|202132.4|8
1734071450000|2024-12-13 06:30:50|202222.7|202132.7|202222.9|202132.9|202228.1|202138.1|202222.6|202132.6|10
1734071460000|2024-12-13 06:31:00|202219.8|202129.8|202231.3|202141.3|202231.3|202141.3|202219.8|202129.8|23
1734071470000|2024-12-13 06:31:10|202227|202137|202230.5|202140.5|202233.4|202143.4|202226.3|202136.3|24
1734071480000|2024-12-13 06:31:20|202227.6|202137.6|202230.3|202140.3|202233.7|202143.7|202226.9|202136.9|11
1734071490000|2024-12-13 06:31:30|202226.9|202136.9|202233.6|202143.6|202234.1|202144.1|202226.7|202136.7|22
1734071500000|2024-12-13 06:31:40|202227.4|202137.4|202280.8|202190.8|202280.8|202190.8|202227.3|202137.3|19
1734071510000|2024-12-13 06:31:50|202281|202191|202285.5|202195.5|202294|202204|202280|202190|13
1734071520000|2024-12-13 06:32:00|202285.3|202195.3|202282.2|202192.2|202287.5|202197.5|202277.6|202187.6|14
1734071530000|2024-12-13 06:32:10|202279.3|202189.3|202279.3|202189.3|202282.4|202192.4|202279.3|202189.3|4
1734071540000|2024-12-13 06:32:20|202278.9|202188.9|202278.6|202188.6|202278.9|202188.9|202278.6|202188.6|3
1734071550000|2024-12-13 06:32:30|202276|202186|202253.6|202163.6|202276|202186|202250.8|202160.8|20
1734071560000|2024-12-13 06:32:40|202252.7|202162.7|202254.9|202164.9|202255.3|202165.3|202252.7|202162.7|4
1734071580000|2024-12-13 06:33:00|202254.7|202164.7|202254.9|202164.9|202258.9|202168.9|202249.8|202159.8|7
1734071590000|2024-12-13 06:33:10|202257|202167|202258.4|202168.4|202258.4|202168.4|202254.8|202164.8|6
1734071600000|2024-12-13 06:33:20|202255.5|202165.5|202255.5|202165.5|202255.5|202165.5|202255.5|202165.5|1
1734071610000|2024-12-13 06:33:30|202256.9|202166.9|202255.3|202165.3|202256.9|202166.9|202254.5|202164.5|5
1734071620000|2024-12-13 06:33:40|202254.3|202164.3|202255.1|202165.1|202255.3|202165.3|202254.3|202164.3|3
1734071630000|2024-12-13 06:33:50|202257.6|202167.6|202254.6|202164.6|202257.6|202167.6|202254.6|202164.6|4
1734071650000|2024-12-13 06:34:10|202258.1|202168.1|202255|202165|202259.8|202169.8|202254.6|202164.6|8
1734071660000|2024-12-13 06:34:20|202252.4|202162.4|202252.4|202162.4|202252.4|202162.4|202252.4|202162.4|1
1734071670000|2024-12-13 06:34:30|202252.2|202162.2|202252.2|202162.2|202252.2|202162.2|202252.2|202162.2|1
1734071680000|2024-12-13 06:34:40|202257.3|202167.3|202260.9|202170.9|202260.9|202170.9|202257.3|202167.3|2
1734071690000|2024-12-13 06:34:50|202257.9|202167.9|202260.9|202170.9|202260.9|202170.9|202257.9|202167.9|2
1734071700000|2024-12-13 06:35:00|202257.8|202167.8|202251.5|202161.5|202258|202168|202251.5|202161.5|5
1734071710000|2024-12-13 06:35:10|202252.1|202162.1|202258.9|202168.9|202259.4|202169.4|202252.1|202162.1|13
1734071720000|2024-12-13 06:35:20|202260.9|202170.9|202261.2|202171.2|202261.4|202171.4|202258.1|202168.1|6
1734071730000|2024-12-13 06:35:30|202258.5|202168.5|202258.5|202168.5|202258.5|202168.5|202258.5|202168.5|1
1734071740000|2024-12-13 06:35:40|202261.2|202171.2|202260.9|202170.9|202261.2|202171.2|202260.9|202170.9|2
1734071750000|2024-12-13 06:35:50|202258.5|202168.5|202258.3|202168.3|202258.5|202168.5|202258.3|202168.3|2
1734071760000|2024-12-13 06:36:00|202258.8|202168.8|202264|202174|202265|202175|202258.8|202168.8|12
1734071770000|2024-12-13 06:36:10|202260|202170|202261.2|202171.2|202265.3|202175.3|202260|202170|27
1734071780000|2024-12-13 06:36:20|202262.3|202172.3|202265.5|202175.5|202265.5|202175.5|202260.4|202170.4|26
1734071790000|2024-12-13 06:36:30|202263|202173|202262.5|202172.5|202264.8|202174.8|202260.2|202170.2|20
1734071800000|2024-12-13 06:36:40|202260.2|202170.2|202262.9|202172.9|202263.2|202173.2|202260|202170|20
1734071810000|2024-12-13 06:36:50|202260.6|202170.6|202261.6|202171.6|202264.2|202174.2|202256.5|202166.5|19
1734071820000|2024-12-13 06:37:00|202263.9|202173.9|202262.8|202172.8|202264.9|202174.9|202259|202169|23
1734071830000|2024-12-13 06:37:10|202260.9|202170.9|202264.4|202174.4|202264.6|202174.6|202259.4|202169.4|22
1734071840000|2024-12-13 06:37:20|202263.2|202173.2|202262.4|202172.4|202266.9|202176.9|202258.7|202168.7|22
1734071850000|2024-12-13 06:37:30|202260.6|202170.6|202262.4|202172.4|202264.8|202174.8|202259.8|202169.8|21
1734071860000|2024-12-13 06:37:40|202260.9|202170.9|202259.6|202169.6|202263.1|202173.1|202258.2|202168.2|16
1734071870000|2024-12-13 06:37:50|202261.3|202171.3|202262.8|202172.8|202262.8|202172.8|202259.2|202169.2|17
1734071880000|2024-12-13 06:38:00|202261|202171|202264.1|202174.1|202264.3|202174.3|202259.6|202169.6|21
1734071890000|2024-12-13 06:38:10|202262.3|202172.3|202266.1|202176.1|202270.2|202180.2|202262.3|202172.3|30
1734071900000|2024-12-13 06:38:20|202270.9|202180.9|202268.5|202178.5|202273.6|202183.6|202263.9|202173.9|34
1734071910000|2024-12-13 06:38:30|202270.3|202180.3|202268|202178|202275|202185|202265.9|202175.9|36
1734071920000|2024-12-13 06:38:40|202268.3|202178.3|202260.2|202170.2|202269.3|202179.3|202260.2|202170.2|11
1734071930000|2024-12-13 06:38:50|202254.7|202164.7|202254.7|202164.7|202254.7|202164.7|202254.7|202164.7|1
1734071940000|2024-12-13 06:39:00|202251.2|202161.2|202248|202158|202253.9|202163.9|202248|202158|6
1734071950000|2024-12-13 06:39:10|202247.4|202157.4|202247.4|202157.4|202247.4|202157.4|202247.4|202157.4|1
1734071960000|2024-12-13 06:39:20|202250.4|202160.4|202255.2|202165.2|202255.4|202165.4|202250.4|202160.4|5
1734071970000|2024-12-13 06:39:30|202251.9|202161.9|202234.1|202144.1|202251.9|202161.9|202231.6|202141.6|18
1734071980000|2024-12-13 06:39:40|202236.1|202146.1|202235.5|202145.5|202238.2|202148.2|202233.8|202143.8|19
1734071990000|2024-12-13 06:39:50|202236.6|202146.6|202238.1|202148.1|202238.1|202148.1|202227.9|202137.9|29
1734072000000|2024-12-13 06:40:00|202237.9|202147.9|202238.6|202148.6|202241.7|202151.7|202237.4|202147.4|10
1734072010000|2024-12-13 06:40:10|202241|202151|202236.8|202146.8|202241|202151|202236.8|202146.8|4
1734072020000|2024-12-13 06:40:20|202240|202150|202239.3|202149.3|202241.6|202151.6|202236.8|202146.8|12
1734072030000|2024-12-13 06:40:30|202239.4|202149.4|202242|202152|202242|202152|202237.7|202147.7|6
1734072040000|2024-12-13 06:40:40|202239.3|202149.3|202241.7|202151.7|202242.2|202152.2|202238.4|202148.4|7
1734072050000|2024-12-13 06:40:50|202241.4|202151.4|202242.7|202152.7|202242.7|202152.7|202237.4|202147.4|8
1734072060000|2024-12-13 06:41:00|202242.2|202152.2|202239.7|202149.7|202242.7|202152.7|202239|202149|9
1734072070000|2024-12-13 06:41:10|202241.2|202151.2|202238.7|202148.7|202241.2|202151.2|202236.4|202146.4|7
1734072080000|2024-12-13 06:41:20|202239.2|202149.2|202241.4|202151.4|202241.4|202151.4|202239.2|202149.2|2
1734072090000|2024-12-13 06:41:30|202241.6|202151.6|202241.8|202151.8|202244.6|202154.6|202239.3|202149.3|18
1734072100000|2024-12-13 06:41:40|202239.2|202149.2|202243.2|202153.2|202243.2|202153.2|202239.2|202149.2|4
1734072110000|2024-12-13 06:41:50|202244.2|202154.2|202241.5|202151.5|202244.4|202154.4|202240.3|202150.3|5
1734072120000|2024-12-13 06:42:00|202240.3|202150.3|202239.8|202149.8|202242.8|202152.8|202239.6|202149.6|9
1734072130000|2024-12-13 06:42:10|202240.9|202150.9|202243.2|202153.2|202243.2|202153.2|202240.9|202150.9|3
1734072150000|2024-12-13 06:42:30|202241.8|202151.8|202248|202158|202249.2|202159.2|202241.8|202151.8|7
1734072160000|2024-12-13 06:42:40|202245.3|202155.3|202245.3|202155.3|202247.2|202157.2|202238.6|202148.6|21
1734072170000|2024-12-13 06:42:50|202247.1|202157.1|202242.2|202152.2|202247.3|202157.3|202241.7|202151.7|21
1734072180000|2024-12-13 06:43:00|202244.4|202154.4|202246|202156|202246|202156|202241.4|202151.4|16
1734072190000|2024-12-13 06:43:10|202243.3|202153.3|202241.7|202151.7|202243.3|202153.3|202233.6|202143.6|13
1734072200000|2024-12-13 06:43:20|202243.8|202153.8|202243.4|202153.4|202245.8|202155.8|202240.8|202150.8|8
1734072210000|2024-12-13 06:43:30|202243.3|202153.3|202243.9|202153.9|202243.9|202153.9|202241.3|202151.3|11
1734072220000|2024-12-13 06:43:40|202243.6|202153.6|202246|202156|202246|202156|202241.6|202151.6|8
1734072230000|2024-12-13 06:43:50|202243.4|202153.4|202245.4|202155.4|202247.4|202157.4|202237.5|202147.5|22
1734072240000|2024-12-13 06:44:00|202241.6|202151.6|202244.2|202154.2|202249.2|202159.2|202240.7|202150.7|23
1734072250000|2024-12-13 06:44:10|202246.2|202156.2|202245|202155|202250.7|202160.7|202241.7|202151.7|23
1734072260000|2024-12-13 06:44:20|202248.6|202158.6|202243.1|202153.1|202248.6|202158.6|202240.3|202150.3|12
1734072270000|2024-12-13 06:44:30|202243|202153|202245.2|202155.2|202245.2|202155.2|202239.1|202149.1|7
1734072280000|2024-12-13 06:44:40|202241|202151|202243.1|202153.1|202246.5|202156.5|202237.9|202147.9|13
1734072290000|2024-12-13 06:44:50|202240.4|202150.4|202242|202152|202245.5|202155.5|202237.5|202147.5|20
1734072300000|2024-12-13 06:45:00|202246|202156|202245.2|202155.2|202246.2|202156.2|202240.8|202150.8|24
1734072310000|2024-12-13 06:45:10|202242.5|202152.5|202242.6|202152.6|202243.9|202153.9|202237.2|202147.2|11
1734072320000|2024-12-13 06:45:20|202239.7|202149.7|202239.8|202149.8|202244.9|202154.9|202235.2|202145.2|15
1734072330000|2024-12-13 06:45:30|202243.9|202153.9|202242.7|202152.7|202244|202154|202236.2|202146.2|19
1734072340000|2024-12-13 06:45:40|202239.3|202149.3|202243.2|202153.2|202243.6|202153.6|202238.8|202148.8|11
1734072350000|2024-12-13 06:45:50|202243.1|202153.1|202243.1|202153.1|202245.7|202155.7|202241|202151|24
1734072360000|2024-12-13 06:46:00|202245.7|202155.7|202241.2|202151.2|202245.7|202155.7|202237.8|202147.8|20
1734072370000|2024-12-13 06:46:10|202244.3|202154.3|202242.5|202152.5|202244.6|202154.6|202237.8|202147.8|18
1734072380000|2024-12-13 06:46:20|202242.2|202152.2|202231.7|202141.7|202244.6|202154.6|202226.5|202136.5|29
1734072390000|2024-12-13 06:46:30|202231.2|202141.2|202231.5|202141.5|202231.9|202141.9|202226.1|202136.1|36
1734072400000|2024-12-13 06:46:40|202231.8|202141.8|202223|202133|202232.4|202142.4|202219.5|202129.5|33
1734072410000|2024-12-13 06:46:50|202225|202135|202192.2|202102.2|202225|202135|202187.4|202097.4|29
1734072420000|2024-12-13 06:47:00|202190.8|202100.8|202192.7|202102.7|202194.7|202104.7|202187.5|202097.5|26
1734072430000|2024-12-13 06:47:10|202192.4|202102.4|202200|202110|202203.7|202113.7|202191.2|202101.2|32
1734072440000|2024-12-13 06:47:20|202199.9|202109.9|202198.6|202108.6|202206.8|202116.8|202193.8|202103.8|32
1734072450000|2024-12-13 06:47:30|202199.1|202109.1|202195.4|202105.4|202202.6|202112.6|202192|202102|30
1734072460000|2024-12-13 06:47:40|202197.8|202107.8|202192.5|202102.5|202200.1|202110.1|202189.3|202099.3|24
1734072470000|2024-12-13 06:47:50|202193|202103|202197.7|202107.7|202203.1|202113.1|202189.9|202099.9|19
1734072480000|2024-12-13 06:48:00|202196.9|202106.9|202204|202114|202208.6|202118.6|202196.9|202106.9|34
1734072490000|2024-12-13 06:48:10|202205.1|202115.1|202207.9|202117.9|202211.4|202121.4|202201.1|202111.1|32
1734072500000|2024-12-13 06:48:20|202203.4|202113.4|202204.4|202114.4|202205.7|202115.7|202201.7|202111.7|23
1734072510000|2024-12-13 06:48:30|202203.6|202113.6|202205.7|202115.7|202205.7|202115.7|202203.2|202113.2|3
1734072520000|2024-12-13 06:48:40|202207.1|202117.1|202214.7|202124.7|202214.7|202124.7|202207.1|202117.1|3
1734072530000|2024-12-13 06:48:50|202207|202117|202207.5|202117.5|202209.6|202119.6|202207|202117|16
1734072540000|2024-12-13 06:49:00|202208.8|202118.8|202205.3|202115.3|202208.8|202118.8|202205.3|202115.3|15
1734072550000|2024-12-13 06:49:10|202206.1|202116.1|202207.3|202117.3|202210.8|202120.8|202206.1|202116.1|21
1734072560000|2024-12-13 06:49:20|202211.1|202121.1|202206.3|202116.3|202211.1|202121.1|202205.3|202115.3|19
1734072570000|2024-12-13 06:49:30|202205.3|202115.3|202204.5|202114.5|202206.3|202116.3|202200|202110|9
1734072580000|2024-12-13 06:49:40|202204.3|202114.3|202207|202117|202207|202117|202204.3|202114.3|4
1734072590000|2024-12-13 06:49:50|202209.7|202119.7|202209.5|202119.5|202213.2|202123.2|202209.5|202119.5|4
1734072600000|2024-12-13 06:50:00|202212.2|202122.2|202205.6|202115.6|202217.8|202127.8|202205.6|202115.6|27
1734072610000|2024-12-13 06:50:10|202203.9|202113.9|202212.8|202122.8|202213.5|202123.5|202203.9|202113.9|17
1734072620000|2024-12-13 06:50:20|202214|202124|202209.3|202119.3|202214|202124|202209.1|202119.1|16
1734072630000|2024-12-13 06:50:30|202209.1|202119.1|202207.6|202117.6|202212.8|202122.8|202207.6|202117.6|12
1734072640000|2024-12-13 06:50:40|202212.5|202122.5|202210.8|202120.8|202212.5|202122.5|202206|202116|5
1734072650000|2024-12-13 06:50:50|202205.8|202115.8|202203.3|202113.3|202208.5|202118.5|202203.3|202113.3|8
1734072660000|2024-12-13 06:51:00|202206.8|202116.8|202203.6|202113.6|202206.8|202116.8|202201.9|202111.9|10
1734072670000|2024-12-13 06:51:10|202209.6|202119.6|202202.4|202112.4|202210.8|202120.8|202202.4|202112.4|7
1734072680000|2024-12-13 06:51:20|202207|202117|202201.1|202111.1|202207|202117|202201.1|202111.1|6
1734072690000|2024-12-13 06:51:30|202200.8|202110.8|202202.5|202112.5|202202.5|202112.5|202198.2|202108.2|11
1734072700000|2024-12-13 06:51:40|202203|202113|202205.3|202115.3|202205.3|202115.3|202201.4|202111.4|5
1734072710000|2024-12-13 06:51:50|202203|202113|202203.2|202113.2|202209.5|202119.5|202202.2|202112.2|5
1734072720000|2024-12-13 06:52:00|202204.2|202114.2|202204.4|202114.4|202204.4|202114.4|202201.8|202111.8|4
1734072730000|2024-12-13 06:52:10|202207.4|202117.4|202205.6|202115.6|202207.4|202117.4|202205.6|202115.6|2
1734072740000|2024-12-13 06:52:20|202205.4|202115.4|202205.4|202115.4|202205.4|202115.4|202205.4|202115.4|1
1734072750000|2024-12-13 06:52:30|202204.8|202114.8|202191.5|202101.5|202204.8|202114.8|202191.3|202101.3|9
1734072760000|2024-12-13 06:52:40|202191.8|202101.8|202196.5|202106.5|202199|202109|202191|202101|9
1734072770000|2024-12-13 06:52:50|202202.2|202112.2|202189|202099|202202.2|202112.2|202189|202099|16
1734072780000|2024-12-13 06:53:00|202185|202095|202181.2|202091.2|202187.8|202097.8|202181.2|202091.2|18
1734072790000|2024-12-13 06:53:10|202182|202092|202177.2|202087.2|202183.7|202093.7|202174.2|202084.2|13
1734072800000|2024-12-13 06:53:20|202176.8|202086.8|202180.4|202090.4|202180.4|202090.4|202176.8|202086.8|2
1734072810000|2024-12-13 06:53:30|202181.9|202091.9|202180.7|202090.7|202182.7|202092.7|202179.7|202089.7|9
1734072820000|2024-12-13 06:53:40|202178|202088|202180|202090|202182.6|202092.6|202177.9|202087.9|13
1734072830000|2024-12-13 06:53:50|202177.4|202087.4|202178.6|202088.6|202183.1|202093.1|202176.6|202086.6|14
1734072840000|2024-12-13 06:54:00|202181.2|202091.2|202179.4|202089.4|202182.7|202092.7|202176.7|202086.7|14
1734072850000|2024-12-13 06:54:10|202179.2|202089.2|202177.1|202087.1|202184|202094|202177.1|202087.1|13
1734072870000|2024-12-13 06:54:30|202176.3|202086.3|202177.6|202087.6|202181.8|202091.8|202176|202086|20
1734072880000|2024-12-13 06:54:40|202180.8|202090.8|202176.9|202086.9|202182|202092|202176.4|202086.4|14
1734072890000|2024-12-13 06:54:50|202178.2|202088.2|202181.6|202091.6|202182.9|202092.9|202176.1|202086.1|16
1734072900000|2024-12-13 06:55:00|202183.6|202093.6|202176.5|202086.5|202183.6|202093.6|202174.3|202084.3|18
1734072910000|2024-12-13 06:55:10|202175.9|202085.9|202176.3|202086.3|202178.7|202088.7|202174|202084|15
1734072920000|2024-12-13 06:55:20|202175.7|202085.7|202174.7|202084.7|202182.5|202092.5|202174.7|202084.7|18
1734072930000|2024-12-13 06:55:30|202174.5|202084.5|202174.4|202084.4|202176.7|202086.7|202174.4|202084.4|16
1734072940000|2024-12-13 06:55:40|202176.7|202086.7|202174.2|202084.2|202177.1|202087.1|202174.2|202084.2|15
1734072950000|2024-12-13 06:55:50|202176.3|202086.3|202169|202079|202177|202087|202169|202079|23
1734072960000|2024-12-13 06:56:00|202170|202080|202171.8|202081.8|202174.5|202084.5|202169|202079|21
1734072970000|2024-12-13 06:56:10|202173.2|202083.2|202176.3|202086.3|202176.3|202086.3|202171.5|202081.5|19
1734072980000|2024-12-13 06:56:20|202176.1|202086.1|202176.1|202086.1|202178|202088|202175.1|202085.1|22
1734072990000|2024-12-13 06:56:30|202177.2|202087.2|202169.2|202079.2|202177.2|202087.2|202165.1|202075.1|34
1734073000000|2024-12-13 06:56:40|202168.8|202078.8|202167.8|202077.8|202169.3|202079.3|202167.3|202077.3|32
1734073010000|2024-12-13 06:56:50|202168|202078|202168.2|202078.2|202168.8|202078.8|202167.3|202077.3|23
1734073020000|2024-12-13 06:57:00|202168.1|202078.1|202163.8|202073.8|202169|202079|202163|202073|16
1734073030000|2024-12-13 06:57:10|202163|202073|202164|202074|202164|202074|202161.8|202071.8|22
1734073040000|2024-12-13 06:57:20|202163.3|202073.3|202170.3|202080.3|202170.3|202080.3|202163.3|202073.3|24
1734073050000|2024-12-13 06:57:30|202168.6|202078.6|202169.4|202079.4|202170.8|202080.8|202166.9|202076.9|23
1734073060000|2024-12-13 06:57:40|202169.6|202079.6|202169.1|202079.1|202170.1|202080.1|202166|202076|23
1734073070000|2024-12-13 06:57:50|202167.9|202077.9|202167.9|202077.9|202169.5|202079.5|202167.2|202077.2|28
1734073080000|2024-12-13 06:58:00|202167.7|202077.7|202168.7|202078.7|202169.2|202079.2|202167.2|202077.2|35
1734073090000|2024-12-13 06:58:10|202168.1|202078.1|202166.3|202076.3|202177.1|202087.1|202163|202073|33
1734073100000|2024-12-13 06:58:20|202163|202073|202166|202076|202171.6|202081.6|202163|202073|30
1734073110000|2024-12-13 06:58:30|202166.4|202076.4|202164.8|202074.8|202167.2|202077.2|202164.8|202074.8|24
1734073120000|2024-12-13 06:58:40|202165.9|202075.9|202170|202080|202175|202085|202163.3|202073.3|25
1734073130000|2024-12-13 06:58:50|202167.7|202077.7|202168.9|202078.9|202172.1|202082.1|202167.2|202077.2|29
1734073140000|2024-12-13 06:59:00|202169.2|202079.2|202173.3|202083.3|202178|202088|202166.4|202076.4|37
1734073150000|2024-12-13 06:59:10|202169.3|202079.3|202168.9|202078.9|202175.7|202085.7|202164.7|202074.7|37
1734073160000|2024-12-13 06:59:20|202167.1|202077.1|202166.3|202076.3|202176.1|202086.1|202166|202076|37
1734073170000|2024-12-13 06:59:30|202167.3|202077.3|202166.8|202076.8|202173.7|202083.7|202166.1|202076.1|30
1734073180000|2024-12-13 06:59:40|202167|202077|202170.8|202080.8|202175.6|202085.6|202167|202077|26
1734073190000|2024-12-13 06:59:50|202171.3|202081.3|202163.6|202073.6|202171.8|202081.8|202163|202073|28
1734073200000|2024-12-13 07:00:00|202166.8|202076.8|202187.4|202097.4|202192.1|202102.1|202166.8|202076.8|24
1734073210000|2024-12-13 07:00:10|202188.4|202098.4|202213.5|202123.5|202220.7|202130.7|202187.9|202097.9|24
1734073220000|2024-12-13 07:00:20|202212.4|202122.4|202212.3|202122.3|202215.9|202125.9|202211.4|202121.4|22
1734073230000|2024-12-13 07:00:30|202211.4|202121.4|202179.2|202089.2|202212.3|202122.3|202179.2|202089.2|22
1734073240000|2024-12-13 07:00:40|202179.8|202089.8|202232.5|202142.5|202232.5|202142.5|202179.8|202089.8|24
1734073250000|2024-12-13 07:00:50|202231.7|202141.7|202227.1|202137.1|202235.7|202145.7|202222.8|202132.8|28
1734073260000|2024-12-13 07:01:00|202228.1|202138.1|202228.6|202138.6|202233.5|202143.5|202220.3|202130.3|17
1734073270000|2024-12-13 07:01:10|202227.5|202137.5|202229|202139|202231|202141|202225.3|202135.3|19
1734073280000|2024-12-13 07:01:20|202227.5|202137.5|202230.9|202140.9|202233.4|202143.4|202226.5|202136.5|13
1734073290000|2024-12-13 07:01:30|202227.8|202137.8|202224.8|202134.8|202227.8|202137.8|202210.1|202120.1|11
1734073300000|2024-12-13 07:01:40|202219.4|202129.4|202219.6|202129.6|202226.1|202136.1|202209|202119|36
1734073310000|2024-12-13 07:01:50|202212.8|202122.8|202198.8|202108.8|202223.7|202133.7|202197.3|202107.3|26
1734073320000|2024-12-13 07:02:00|202198.6|202108.6|202170.3|202080.3|202200.6|202110.6|202165.7|202075.7|33
1734073330000|2024-12-13 07:02:10|202168.9|202078.9|202172|202082|202178.3|202088.3|202166.2|202076.2|35
1734073340000|2024-12-13 07:02:20|202172.8|202082.8|202177.5|202087.5|202178.4|202088.4|202166.5|202076.5|34
1734073350000|2024-12-13 07:02:30|202168.7|202078.7|202169.3|202079.3|202177.7|202087.7|202167.8|202077.8|34
1734073360000|2024-12-13 07:02:40|202175.6|202085.6|202176.9|202086.9|202176.9|202086.9|202169.8|202079.8|29
1734073370000|2024-12-13 07:02:50|202177.1|202087.1|202178|202088|202179.7|202089.7|202167.7|202077.7|34
1734073380000|2024-12-13 07:03:00|202173.5|202083.5|202172.3|202082.3|202179.9|202089.9|202166.8|202076.8|29
1734073390000|2024-12-13 07:03:10|202173.7|202083.7|202177.8|202087.8|202180.5|202090.5|202168.9|202078.9|31
1734073400000|2024-12-13 07:03:20|202172.3|202082.3|202171|202081|202179.3|202089.3|202160.8|202070.8|34
1734073410000|2024-12-13 07:03:30|202171.7|202081.7|202216|202126|202216|202126|202166.7|202076.7|21
1734073420000|2024-12-13 07:03:40|202211.9|202121.9|202203|202113|202213.7|202123.7|202197.8|202107.8|13
1734073430000|2024-12-13 07:03:50|202203.3|202113.3|202191.8|202101.8|202214.4|202124.4|202190.6|202100.6|10
1734073440000|2024-12-13 07:04:00|202191.6|202101.6|202169.5|202079.5|202191.6|202101.6|202169.2|202079.2|12
1734073450000|2024-12-13 07:04:10|202166.4|202076.4|202166.1|202076.1|202172.4|202082.4|202160.8|202070.8|17
1734073460000|2024-12-13 07:04:20|202168.8|202078.8|202158.5|202068.5|202172|202082|202140.5|202050.5|22
1734073470000|2024-12-13 07:04:30|202152.9|202062.9|202150.7|202060.7|202161.4|202071.4|202150.2|202060.2|22
1734073480000|2024-12-13 07:04:40|202147.6|202057.6|202162.1|202072.1|202162.1|202072.1|202146.7|202056.7|21
1734073490000|2024-12-13 07:04:50|202161.7|202071.7|202149.6|202059.6|202161.7|202071.7|202148.1|202058.1|13
1734073500000|2024-12-13 07:05:00|202152.9|202062.9|202163.8|202073.8|202165.5|202075.5|202147|202057|20
1734073510000|2024-12-13 07:05:10|202162.8|202072.8|202174.6|202084.6|202180.3|202090.3|202158.9|202068.9|26
1734073520000|2024-12-13 07:05:20|202175.6|202085.6|202169.9|202079.9|202175.6|202085.6|202169.1|202079.1|22
1734073530000|2024-12-13 07:05:30|202172.2|202082.2|202171.4|202081.4|202172.9|202082.9|202168.4|202078.4|20
1734073540000|2024-12-13 07:05:40|202171.2|202081.2|202172.2|202082.2|202174.2|202084.2|202165.9|202075.9|25
1734073550000|2024-12-13 07:05:50|202171.7|202081.7|202223.9|202133.9|202230|202140|202171.5|202081.5|33
1734073560000|2024-12-13 07:06:00|202226.8|202136.8|202234.2|202144.2|202243.8|202153.8|202226.8|202136.8|30
1734073570000|2024-12-13 07:06:10|202229.1|202139.1|202228.7|202138.7|202234|202144|202226.5|202136.5|27
1734073580000|2024-12-13 07:06:20|202227.9|202137.9|202236.1|202146.1|202242.5|202152.5|202224.5|202134.5|25
1734073590000|2024-12-13 07:06:30|202236.9|202146.9|202231.2|202141.2|202242.7|202152.7|202226.6|202136.6|24
1734073600000|2024-12-13 07:06:40|202230.2|202140.2|202221.5|202131.5|202232.1|202142.1|202210.3|202120.3|20
1734073610000|2024-12-13 07:06:50|202220.3|202130.3|202217.4|202127.4|202225.4|202135.4|202210.7|202120.7|17
1734073620000|2024-12-13 07:07:00|202218.6|202128.6|202224.8|202134.8|202232.1|202142.1|202217.9|202127.9|18
1734073630000|2024-12-13 07:07:10|202227.2|202137.2|202223.3|202133.3|202227.2|202137.2|202222.8|202132.8|7
1734073640000|2024-12-13 07:07:20|202223.5|202133.5|202224.6|202134.6|202225.6|202135.6|202214.2|202124.2|14
1734073650000|2024-12-13 07:07:30|202227.2|202137.2|202220.5|202130.5|202228.2|202138.2|202216.6|202126.6|16
1734073660000|2024-12-13 07:07:40|202220.7|202130.7|202220.7|202130.7|202220.7|202130.7|202220.3|202130.3|21
1734073670000|2024-12-13 07:07:50|202220.5|202130.5|202209.9|202119.9|202221.3|202131.3|202203.9|202113.9|25
1734073680000|2024-12-13 07:08:00|202213|202123|202218.3|202128.3|202218.3|202128.3|202208.9|202118.9|14
1734073690000|2024-12-13 07:08:10|202218.1|202128.1|202211.5|202121.5|202221.7|202131.7|202207.9|202117.9|16
1734073700000|2024-12-13 07:08:20|202212.5|202122.5|202213.1|202123.1|202213.3|202123.3|202210.9|202120.9|16
1734073710000|2024-12-13 07:08:30|202212.9|202122.9|202212.5|202122.5|202212.9|202122.9|202212.3|202122.3|4
1734073720000|2024-12-13 07:08:40|202215.5|202125.5|202219.4|202129.4|202221|202131|202208.1|202118.1|11
1734073730000|2024-12-13 07:08:50|202221.5|202131.5|202219.4|202129.4|202221.5|202131.5|202218.3|202128.3|8
1734073740000|2024-12-13 07:09:00|202219.6|202129.6|202214.5|202124.5|202228.6|202138.6|202210.2|202120.2|10
1734073750000|2024-12-13 07:09:10|202213.5|202123.5|202187.9|202097.9|202218.1|202128.1|202176.6|202086.6|20
1734073760000|2024-12-13 07:09:20|202185.6|202095.6|202177.3|202087.3|202186.8|202096.8|202177.3|202087.3|21
1734073770000|2024-12-13 07:09:30|202177.5|202087.5|202178.6|202088.6|202185.2|202095.2|202170.5|202080.5|26
1734073780000|2024-12-13 07:09:40|202179.8|202089.8|202177.9|202087.9|202179.8|202089.8|202172.8|202082.8|15
1734073790000|2024-12-13 07:09:50|202178.6|202088.6|202172.7|202082.7|202178.6|202088.6|202170.7|202080.7|11
1734073800000|2024-12-13 07:10:00|202174.7|202084.7|202176.6|202086.6|202179.7|202089.7|202170.1|202080.1|19
1734073810000|2024-12-13 07:10:10|202174.2|202084.2|202178.3|202088.3|202178.3|202088.3|202173.4|202083.4|13
1734073820000|2024-12-13 07:10:20|202179|202089|202209|202119|202209.4|202119.4|202176.2|202086.2|17
1734073830000|2024-12-13 07:10:30|202208.6|202118.6|202192.8|202102.8|202214.7|202124.7|202192.8|202102.8|15
1734073840000|2024-12-13 07:10:40|202191.4|202101.4|202192.9|202102.9|202195.6|202105.6|202190.3|202100.3|22
1734073850000|2024-12-13 07:10:50|202190.8|202100.8|202176.8|202086.8|202192.7|202102.7|202170.7|202080.7|25
1734073860000|2024-12-13 07:11:00|202180|202090|202172|202082|202186.6|202096.6|202164.1|202074.1|28
1734073870000|2024-12-13 07:11:10|202170.7|202080.7|202163.5|202073.5|202174.5|202084.5|202162.7|202072.7|14
1734073880000|2024-12-13 07:11:20|202164.7|202074.7|202162|202072|202170.8|202080.8|202161.6|202071.6|9
1734073890000|2024-12-13 07:11:30|202161.2|202071.2|202158.5|202068.5|202161.2|202071.2|202149.6|202059.6|23
1734073900000|2024-12-13 07:11:40|202158|202068|202158.7|202068.7|202159.9|202069.9|202152.9|202062.9|17
1734073910000|2024-12-13 07:11:50|202157.3|202067.3|202156.9|202066.9|202159.4|202069.4|202155.7|202065.7|13
1734073920000|2024-12-13 07:12:00|202158.7|202068.7|202175.4|202085.4|202175.7|202085.7|202155.6|202065.6|21
1734073930000|2024-12-13 07:12:10|202176.5|202086.5|202177.8|202087.8|202179.9|202089.9|202175.2|202085.2|14
1734073940000|2024-12-13 07:12:20|202177|202087|202205.2|202115.2|202214.5|202124.5|202177|202087|12
1734073950000|2024-12-13 07:12:30|202205.4|202115.4|202196.4|202106.4|202206|202116|202194.7|202104.7|26
1734073960000|2024-12-13 07:12:40|202195.8|202105.8|202200.8|202110.8|202202.5|202112.5|202192.4|202102.4|22
1734073970000|2024-12-13 07:12:50|202199.8|202109.8|202175.4|202085.4|202204.4|202114.4|202174.1|202084.1|20
1734073980000|2024-12-13 07:13:00|202171.5|202081.5|202155.9|202065.9|202173.5|202083.5|202155.9|202065.9|19
1734073990000|2024-12-13 07:13:10|202154.7|202064.7|202143.8|202053.8|202156.4|202066.4|202141.7|202051.7|23
1734074000000|2024-12-13 07:13:20|202142.4|202052.4|202142.8|202052.8|202147.8|202057.8|202140.8|202050.8|26
1734074010000|2024-12-13 07:13:30|202141|202051|202157.8|202067.8|202158.8|202068.8|202141|202051|23
1734074020000|2024-12-13 07:13:40|202156.7|202066.7|202153.5|202063.5|202158.1|202068.1|202153.5|202063.5|13
1734074030000|2024-12-13 07:13:50|202154.5|202064.5|202100.9|202010.9|202154.5|202064.5|202098.2|202008.2|27
1734074040000|2024-12-13 07:14:00|202100.4|202010.4|202095.6|202005.6|202100.4|202010.4|202093.7|202003.7|20
1734074050000|2024-12-13 07:14:10|202095.2|202005.2|202093.3|202003.3|202096.7|202006.7|202093.2|202003.2|26
1734074060000|2024-12-13 07:14:20|202094.4|202004.4|202096.1|202006.1|202098.3|202008.3|202093.2|202003.2|30
1734074070000|2024-12-13 07:14:30|202095.5|202005.5|202093.7|202003.7|202095.7|202005.7|202090.2|202000.2|24
1734074080000|2024-12-13 07:14:40|202092.3|202002.3|202094.6|202004.6|202099.4|202009.4|202092.3|202002.3|25
1734074090000|2024-12-13 07:14:50|202095|202005|202093.4|202003.4|202097.2|202007.2|202091.7|202001.7|18
1734074100000|2024-12-13 07:15:00|202099.6|202009.6|202092.8|202002.8|202099.6|202009.6|202089.9|201999.9|31
1734074110000|2024-12-13 07:15:10|202093.2|202003.2|202102.5|202012.5|202102.9|202012.9|202092.8|202002.8|19
1734074120000|2024-12-13 07:15:20|202102.7|202012.7|202098.5|202008.5|202103.1|202013.1|202096.7|202006.7|26
1734074130000|2024-12-13 07:15:30|202097.4|202007.4|202102.6|202012.6|202102.6|202012.6|202096.2|202006.2|25
1734074140000|2024-12-13 07:15:40|202102.8|202012.8|202131.1|202041.1|202131.5|202041.5|202101.3|202011.3|21
1734074150000|2024-12-13 07:15:50|202129.7|202039.7|202113.1|202023.1|202132.5|202042.5|202098|202008|23
1734074160000|2024-12-13 07:16:00|202111.5|202021.5|202136.5|202046.5|202137.3|202047.3|202096.1|202006.1|28
1734074170000|2024-12-13 07:16:10|202138.1|202048.1|202146.8|202056.8|202158|202068|202138.1|202048.1|24
1734074180000|2024-12-13 07:16:20|202143.1|202053.1|202155|202065|202157|202067|202143.1|202053.1|20
1734074190000|2024-12-13 07:16:30|202153.5|202063.5|202153|202063|202158|202068|202152.4|202062.4|12
1734074200000|2024-12-13 07:16:40|202157.1|202067.1|202140.7|202050.7|202157.1|202067.1|202135.5|202045.5|17
1734074210000|2024-12-13 07:16:50|202131.5|202041.5|202140.8|202050.8|202140.8|202050.8|202130.3|202040.3|11
1734074220000|2024-12-13 07:17:00|202141.3|202051.3|202126.8|202036.8|202141.3|202051.3|202126.8|202036.8|21
1734074230000|2024-12-13 07:17:10|202129.4|202039.4|202119.8|202029.8|202135.4|202045.4|202119.7|202029.7|27
1734074240000|2024-12-13 07:17:20|202120.9|202030.9|202109.6|202019.6|202120.9|202030.9|202106.3|202016.3|7
1734074250000|2024-12-13 07:17:30|202109.9|202019.9|202106.8|202016.8|202109.9|202019.9|202099.6|202009.6|13
1734074260000|2024-12-13 07:17:40|202100.1|202010.1|202099.7|202009.7|202106.8|202016.8|202099.7|202009.7|13
1734074270000|2024-12-13 07:17:50|202101.6|202011.6|202097.6|202007.6|202106.6|202016.6|202089.9|201999.9|19
1734074280000|2024-12-13 07:18:00|202097.8|202007.8|202096.9|202006.9|202098.6|202008.6|202091.9|202001.9|23
1734074290000|2024-12-13 07:18:10|202097.1|202007.1|202092.2|202002.2|202098.2|202008.2|202089.7|201999.7|25
1734074300000|2024-12-13 07:18:20|202091.7|202001.7|202093.8|202003.8|202101.6|202011.6|202090.2|202000.2|30
1734074310000|2024-12-13 07:18:30|202094|202004|202091.9|202001.9|202096.8|202006.8|202089.2|201999.2|28
1734074320000|2024-12-13 07:18:40|202094.6|202004.6|202089.2|201999.2|202096|202006|202081.2|201991.2|26
1734074330000|2024-12-13 07:18:50|202089.7|201999.7|202088.4|201998.4|202092.9|202002.9|202085.3|201995.3|35
1734074340000|2024-12-13 07:19:00|202085.9|201995.9|202094.5|202004.5|202095.1|202005.1|202085.9|201995.9|22
1734074350000|2024-12-13 07:19:10|202093.6|202003.6|202094.8|202004.8|202098.1|202008.1|202092.6|202002.6|20
1734074360000|2024-12-13 07:19:20|202094.2|202004.2|202096.1|202006.1|202096.8|202006.8|202090.2|202000.2|11
1734074370000|2024-12-13 07:19:30|202096.6|202006.6|202095.7|202005.7|202096.6|202006.6|202090.5|202000.5|13
1734074380000|2024-12-13 07:19:40|202095.2|202005.2|202095.8|202005.8|202095.8|202005.8|202090.8|202000.8|6
1734074390000|2024-12-13 07:19:50|202095.6|202005.6|202098.8|202008.8|202099.9|202009.9|202089|201999|10
1734074400000|2024-12-13 07:20:00|202099|202009|202128.7|202038.7|202129.7|202039.7|202099|202009|15
1734074410000|2024-12-13 07:20:10|202128.9|202038.9|202116.1|202026.1|202132.4|202042.4|202116.1|202026.1|21
1734074420000|2024-12-13 07:20:20|202121.1|202031.1|202132.7|202042.7|202132.7|202042.7|202110.6|202020.6|21
1734074430000|2024-12-13 07:20:30|202131.9|202041.9|202134|202044|202134.2|202044.2|202123.8|202033.8|14
1734074440000|2024-12-13 07:20:40|202136.7|202046.7|202136.1|202046.1|202136.8|202046.8|202131.6|202041.6|13
1734074450000|2024-12-13 07:20:50|202132.3|202042.3|202125.8|202035.8|202134.9|202044.9|202121.9|202031.9|15
1734074460000|2024-12-13 07:21:00|202125.5|202035.5|202119.3|202029.3|202125.5|202035.5|202119.3|202029.3|10
1734074470000|2024-12-13 07:21:10|202119.5|202029.5|202113.5|202023.5|202119.8|202029.8|202091.4|202001.4|24
1734074480000|2024-12-13 07:21:20|202115|202025|202108|202018|202117.2|202027.2|202105.4|202015.4|23
1734074490000|2024-12-13 07:21:30|202106.3|202016.3|202102.1|202012.1|202106.3|202016.3|202101.5|202011.5|20
1734074500000|2024-12-13 07:21:40|202109.4|202019.4|202106.8|202016.8|202109.4|202019.4|202103.2|202013.2|26
1734074510000|2024-12-13 07:21:50|202104|202014|202094.2|202004.2|202106.8|202016.8|202086.8|201996.8|23
1734074520000|2024-12-13 07:22:00|202089.3|201999.3|202087.9|201997.9|202091.8|202001.8|202085.6|201995.6|21
1734074530000|2024-12-13 07:22:10|202085.6|201995.6|202084.3|201994.3|202092.5|202002.5|202077.6|201987.6|23
1734074540000|2024-12-13 07:22:20|202084.9|201994.9|202084.8|201994.8|202086.1|201996.1|202076.9|201986.9|17
1734074550000|2024-12-13 07:22:30|202082.6|201992.6|202086.6|201996.6|202089|201999|202081.3|201991.3|18
1734074560000|2024-12-13 07:22:40|202089.6|201999.6|202081.2|201991.2|202089.6|201999.6|202078|201988|18
1734074570000|2024-12-13 07:22:50|202084.1|201994.1|202082.4|201992.4|202092.1|202002.1|202080.4|201990.4|26
1734074580000|2024-12-13 07:23:00|202085.2|201995.2|202093.9|202003.9|202097.3|202007.3|202085.2|201995.2|22
1734074590000|2024-12-13 07:23:10|202093.7|202003.7|202096.7|202006.7|202097.2|202007.2|202092.7|202002.7|6
1734074600000|2024-12-13 07:23:20|202096.5|202006.5|202094.4|202004.4|202096.7|202006.7|202091.4|202001.4|18
1734074610000|2024-12-13 07:23:30|202093|202003|202097|202007|202098.8|202008.8|202085.4|201995.4|9
1734074620000|2024-12-13 07:23:40|202097.2|202007.2|202093|202003|202098.4|202008.4|202090.6|202000.6|13
1734074630000|2024-12-13 07:23:50|202092|202002|202095.1|202005.1|202095.3|202005.3|202091.2|202001.2|9
1734074640000|2024-12-13 07:24:00|202095.3|202005.3|202090.6|202000.6|202098.8|202008.8|202083.3|201993.3|15
1734074650000|2024-12-13 07:24:10|202091.1|202001.1|202094.2|202004.2|202094.2|202004.2|202088.4|201998.4|8
1734074660000|2024-12-13 07:24:20|202094|202004|202097.6|202007.6|202097.6|202007.6|202093.6|202003.6|19
1734074670000|2024-12-13 07:24:30|202097.4|202007.4|202090.9|202000.9|202097.6|202007.6|202089.9|201999.9|22
1734074680000|2024-12-13 07:24:40|202093|202003|202085.7|201995.7|202093|202003|202080.7|201990.7|24
1734074690000|2024-12-13 07:24:50|202086.2|201996.2|202083.6|201993.6|202086.2|201996.2|202079.3|201989.3|16
1734074700000|2024-12-13 07:25:00|202083.8|201993.8|202084.5|201994.5|202088.7|201998.7|202082.3|201992.3|23
1734074710000|2024-12-13 07:25:10|202084.3|201994.3|202090.3|202000.3|202091|202001|202084.2|201994.2|15
1734074720000|2024-12-13 07:25:20|202087.4|201997.4|202139.3|202049.3|202141.2|202051.2|202075.5|201985.5|22
1734074730000|2024-12-13 07:25:30|202133.7|202043.7|202127.9|202037.9|202141.3|202051.3|202122.7|202032.7|20
1734074740000|2024-12-13 07:25:40|202132.2|202042.2|202126.1|202036.1|202142.3|202052.3|202123.6|202033.6|18
1734074750000|2024-12-13 07:25:50|202126.9|202036.9|202119.9|202029.9|202134.9|202044.9|202118.8|202028.8|21
1734074760000|2024-12-13 07:26:00|202121.7|202031.7|202096.7|202006.7|202129.8|202039.8|202096.7|202006.7|23
1734074770000|2024-12-13 07:26:10|202094.2|202004.2|202091|202001|202096.9|202006.9|202087.1|201997.1|11
1734074780000|2024-12-13 07:26:20|202088.2|201998.2|202096.6|202006.6|202098.2|202008.2|202088.2|201998.2|10
1734074790000|2024-12-13 07:26:30|202097.2|202007.2|202088.6|201998.6|202097.2|202007.2|202088.6|201998.6|6
1734074800000|2024-12-13 07:26:40|202087.6|201997.6|202088.7|201998.7|202091|202001|202087.2|201997.2|9
1734074810000|2024-12-13 07:26:50|202095.2|202005.2|202093.4|202003.4|202095.2|202005.2|202088.3|201998.3|10
1734074820000|2024-12-13 07:27:00|202088.5|201998.5|202089.8|201999.8|202092.5|202002.5|202084.5|201994.5|21
1734074830000|2024-12-13 07:27:10|202087.5|201997.5|202089.1|201999.1|202092.6|202002.6|202085.7|201995.7|15
1734074840000|2024-12-13 07:27:20|202089.3|201999.3|202087.3|201997.3|202089.3|201999.3|202080.9|201990.9|16
1734074850000|2024-12-13 07:27:30|202087.5|201997.5|202086.5|201996.5|202089.2|201999.2|202085.9|201995.9|15
1734074860000|2024-12-13 07:27:40|202086.3|201996.3|202087.1|201997.1|202088.3|201998.3|202084.2|201994.2|18
1734074870000|2024-12-13 07:27:50|202086.9|201996.9|202091.3|202001.3|202091.7|202001.7|202086.7|201996.7|21
1734074880000|2024-12-13 07:28:00|202092.1|202002.1|202089.6|201999.6|202097.8|202007.8|202085.9|201995.9|21
1734074890000|2024-12-13 07:28:10|202089.4|201999.4|202090.3|202000.3|202094.2|202004.2|202089.4|201999.4|16
1734074900000|2024-12-13 07:28:20|202089.5|201999.5|202090.3|202000.3|202091.5|202001.5|202087.3|201997.3|18
1734074910000|2024-12-13 07:28:30|202090.1|202000.1|202090.3|202000.3|202090.3|202000.3|202089.3|201999.3|11
1734074920000|2024-12-13 07:28:40|202090.1|202000.1|202075.3|201985.3|202090.1|202000.1|202074.1|201984.1|14
1734074930000|2024-12-13 07:28:50|202075.1|201985.1|202075.1|201985.1|202075.6|201985.6|202069.9|201979.9|8
1734074940000|2024-12-13 07:29:00|202072.3|201982.3|202072.8|201982.8|202076.5|201986.5|202070|201980|8
1734074950000|2024-12-13 07:29:10|202072.6|201982.6|202072.6|201982.6|202072.6|201982.6|202072.6|201982.6|1
1734074960000|2024-12-13 07:29:20|202069.5|201979.5|202073.3|201983.3|202075|201985|202069.5|201979.5|6
1734074970000|2024-12-13 07:29:30|202069.7|201979.7|202072.9|201982.9|202077.1|201987.1|202069.7|201979.7|10
1734074980000|2024-12-13 07:29:40|202073|201983|202073.7|201983.7|202078|201988|202073|201983|3
1734074990000|2024-12-13 07:29:50|202069.9|201979.9|202075.9|201985.9|202077.3|201987.3|202068.4|201978.4|8
1734075000000|2024-12-13 07:30:00|202076.3|201986.3|202087.1|201997.1|202089|201999|202036.4|201975|23
1734075010000|2024-12-13 07:30:10|202086.9|201996.9|202086.1|201996.1|202087|201997|202080.2|201990.2|15
1734075020000|2024-12-13 07:30:20|202086.9|201996.9|202086|201996|202086.9|201996.9|202083.8|201993.8|14
1734075030000|2024-12-13 07:30:30|202086.2|201996.2|202086.3|201996.3|202086.9|201996.9|202082.9|201992.9|18
1734075040000|2024-12-13 07:30:40|202086.1|201996.1|202088.5|201998.5|202089.9|201999.9|202086.1|201996.1|12
1734075050000|2024-12-13 07:30:50|202088.9|201998.9|202087.1|201997.1|202095.1|202005.1|202084.7|201994.7|21
1734075060000|2024-12-13 07:31:00|202087|201997|202083.6|201993.6|202087|201997|202083.2|201993.2|14
1734075070000|2024-12-13 07:31:10|202083.4|201993.4|202075.8|201985.8|202084.8|201994.8|202065.6|201975.6|20
1734075080000|2024-12-13 07:31:20|202076.4|201986.4|202081|201991|202086.1|201996.1|202068.7|201978.7|27
1734075090000|2024-12-13 07:31:30|202080.8|201990.8|202079.3|201989.3|202081.7|201991.7|202077|201987|19
1734075100000|2024-12-13 07:31:40|202079.1|201989.1|202069.8|201979.8|202081.8|201991.8|202067.3|201977.3|16
1734075110000|2024-12-13 07:31:50|202071.5|201981.5|202069.8|201979.8|202071.5|201981.5|202069.8|201979.8|4
1734075120000|2024-12-13 07:32:00|202069.5|201979.5|202075.6|201985.6|202080.6|201990.6|202069.5|201979.5|8
1734075130000|2024-12-13 07:32:10|202074.8|201984.8|202069.2|201979.2|202079.2|202000.6|202048.8|201979|15
1734075140000|2024-12-13 07:32:20|202070.5|201980.5|202072.2|201982.2|202072.2|201982.2|202068.8|201978.8|13
1734075150000|2024-12-13 07:32:30|202072.4|201982.4|202067.8|201977.8|202073.6|201983.6|202067.8|201977.8|10
1734075160000|2024-12-13 07:32:40|202067.6|201977.6|202067|201977|202067.6|201977.6|202066.5|201976.5|10
1734075170000|2024-12-13 07:32:50|202066.8|201976.8|202067|201977|202067|201977|202066.5|201976.5|4
1734075180000|2024-12-13 07:33:00|202063.3|201973.3|202054.4|202004.4|202063.3|202004.4|202033.7|201973.3|20
1734075190000|2024-12-13 07:33:10|202055.8|202005.8|202055.8|202005.8|202055.8|202005.8|202055.8|202005.8|1
1734075200000|2024-12-13 07:33:20|202054.4|202004.4|202054.4|202004.4|202054.4|202004.4|202054.4|202004.4|1
1734075210000|2024-12-13 07:33:30|202055.8|202005.8|202055|202005|202055.8|202005.8|202048.7|201998.7|5
1734075220000|2024-12-13 07:33:40|202052.9|202002.9|202052.8|202002.8|202056|202006|202052.4|202002.4|8
1734075230000|2024-12-13 07:33:50|202055.3|202005.3|202053.5|202003.5|202056.5|202006.5|202053.3|202003.3|8
1734075240000|2024-12-13 07:34:00|202054.8|202004.8|202055.2|202005.2|202055.2|202005.2|202050.9|202000.9|6
1734075250000|2024-12-13 07:34:10|202053.7|202003.7|202055|202005|202055|202005|202053.7|202003.7|2
1734075260000|2024-12-13 07:34:20|202052.3|202002.3|202051.5|202001.5|202054.9|202004.9|202051.5|202001.5|3
1734075270000|2024-12-13 07:34:30|202054.8|202004.8|202054.8|202004.8|202054.8|202004.8|202052.2|202002.2|6
1734075280000|2024-12-13 07:34:40|202054.6|202004.6|202058|202008|202058|202008|202052|202002|6
1734075290000|2024-12-13 07:34:50|202078.8|201988.8|202079.1|201989.1|202079.2|201989.2|202074.6|201984.6|8
1734075300000|2024-12-13 07:35:00|202075.1|201985.1|202077.3|201987.3|202077.3|201987.3|202075.1|201985.1|4
1734075310000|2024-12-13 07:35:10|202077.1|201987.1|202075.2|201985.2|202077.1|201987.1|202075|201985|5
1734075320000|2024-12-13 07:35:20|202070.4|201980.4|202070.3|201980.3|202072.7|201982.7|202067.3|201977.3|12
1734075330000|2024-12-13 07:35:30|202070.7|201980.7|202068|201978|202070.7|201980.7|202067.5|201977.5|6
1734075340000|2024-12-13 07:35:40|202069.7|201979.7|202068.7|201978.7|202071.7|201981.7|202064.9|201974.9|10
1734075350000|2024-12-13 07:35:50|202070|201980|202061.9|201971.9|202071.7|201981.7|202061.9|201971.9|17
1734075360000|2024-12-13 07:36:00|202067|201977|202071.4|201981.4|202071.4|201981.4|202067|201977|6
1734075370000|2024-12-13 07:36:10|202069.7|201979.7|202071.1|201981.1|202071.1|201981.1|202067.4|201977.4|11
1734075380000|2024-12-13 07:36:20|202073.3|201983.3|202074.4|201984.4|202074.7|201984.7|202073|201983|6
1734075390000|2024-12-13 07:36:30|202074.9|201984.9|202077.6|201987.6|202079.6|201989.6|202074.8|201984.8|8
1734075400000|2024-12-13 07:36:40|202075.8|201985.8|202080.5|201990.5|202081.5|201991.5|202074.6|201984.6|9
1734075410000|2024-12-13 07:36:50|202080.9|201990.9|202081.3|201991.3|202081.5|201991.5|202080.7|201990.7|6
1734075420000|2024-12-13 07:37:00|202079.1|201989.1|202074.4|201984.4|202080.7|201990.7|202067.6|201977.6|17
1734075430000|2024-12-13 07:37:10|202074.6|201984.6|202075.8|201985.8|202076|201986|202074.6|201984.6|4
1734075440000|2024-12-13 07:37:20|202076|201986|202076|201986|202076|201986|202076|201986|1
1734075450000|2024-12-13 07:37:30|202074.7|201984.7|202075|201985|202075|201985|202071.6|201981.6|6
1734075460000|2024-12-13 07:37:40|202074.9|201984.9|202075.1|201985.1|202075.1|201985.1|202074.7|201984.7|6
1734075470000|2024-12-13 07:37:50|202074.9|201984.9|202074.5|201984.5|202074.9|201984.9|202072.9|201982.9|8
1734075480000|2024-12-13 07:38:00|202074.7|201984.7|202072.9|201982.9|202074.7|201984.7|202072.9|201982.9|3
1734075490000|2024-12-13 07:38:10|202073.1|201983.1|202074.7|201984.7|202074.8|201984.8|202073.1|201983.1|3
1734075500000|2024-12-13 07:38:20|202074.5|201984.5|202074.9|201984.9|202074.9|201984.9|202074.5|201984.5|16
1734075510000|2024-12-13 07:38:30|202074.7|201984.7|202099.7|202009.7|202102|202012|202074.7|201984.7|16
1734075520000|2024-12-13 07:38:40|202099.3|202009.3|202096.3|202006.3|202100.4|202010.4|202094.2|202004.2|34
1734075530000|2024-12-13 07:38:50|202097.1|202007.1|202076.3|201986.3|202097.9|202007.9|202073.2|201983.2|21
1734075540000|2024-12-13 07:39:00|202074.7|201984.7|202075.5|201985.5|202076|201986|202071.4|201981.4|7
1734075550000|2024-12-13 07:39:10|202074.9|201984.9|202075.5|201985.5|202075.5|201985.5|202074.9|201984.9|4
1734075560000|2024-12-13 07:39:20|202070.4|201980.4|202075.4|201985.4|202075.4|201985.4|202070.4|201980.4|2
1734075580000|2024-12-13 07:39:40|202075.2|201985.2|202075.4|201985.4|202075.4|201985.4|202075.2|201985.2|2
1734075590000|2024-12-13 07:39:50|202076.9|201986.9|202079.1|201989.1|202079.3|201989.3|202075.8|201985.8|4
1734075600000|2024-12-13 07:40:00|202074.3|201984.3|202080.1|201990.1|202081.3|201991.3|202073.6|201983.6|12
1734075610000|2024-12-13 07:40:10|202080.9|201990.9|202077|201987|202080.9|201990.9|202074.5|201984.5|12
1734075620000|2024-12-13 07:40:20|202077.2|201987.2|202075.1|201985.1|202077.2|201987.2|202069.4|201979.4|12
1734075630000|2024-12-13 07:40:30|202078.2|201988.2|202072.1|201982.1|202078.2|201988.2|202068.4|201978.4|11
1734075640000|2024-12-13 07:40:40|202071.8|201981.8|202073.7|201983.7|202078.3|201988.3|202071.6|201981.6|17
1734075650000|2024-12-13 07:40:50|202073.6|201983.6|202075.7|201985.7|202076.6|201986.6|202071.6|201981.6|12
1734075660000|2024-12-13 07:41:00|202074.9|201984.9|202075.1|201985.1|202076.6|201986.6|202074.3|201984.3|13
1734075670000|2024-12-13 07:41:10|202074.9|201984.9|202075.1|201985.1|202075.1|201985.1|202074.9|201984.9|6
1734075680000|2024-12-13 07:41:20|202074.7|201984.7|202076.5|201986.5|202078.1|201988.1|202074.7|201984.7|11
1734075690000|2024-12-13 07:41:30|202076.7|201986.7|202076.3|201986.3|202077.1|201987.1|202076.3|201986.3|12
1734075700000|2024-12-13 07:41:40|202076.7|201986.7|202076.5|201986.5|202077.1|201987.1|202076.3|201986.3|9
1734075710000|2024-12-13 07:41:50|202076.3|201986.3|202076.5|201986.5|202076.7|201986.7|202076.3|201986.3|3
1734075720000|2024-12-13 07:42:00|202078.3|201988.3|202069|201979|202078.3|201988.3|202069|201979|9
1734075730000|2024-12-13 07:42:10|202067.6|201977.6|202071.4|201981.4|202073.9|201983.9|202067.6|201977.6|12
1734075740000|2024-12-13 07:42:20|202071.9|201981.9|202071.8|201981.8|202073.9|201983.9|202071.8|201981.8|12
1734075750000|2024-12-13 07:42:30|202072|201982|202071.6|201981.6|202072.1|201982.1|202068.5|201978.5|9
1734075760000|2024-12-13 07:42:40|202073.1|201983.1|202071.2|201981.2|202073.1|201983.1|202071.2|201981.2|3
1734075770000|2024-12-13 07:42:50|202072.9|201982.9|202075.9|201985.9|202076.8|201986.8|202071.4|201981.4|23
1734075780000|2024-12-13 07:43:00|202075.5|201985.5|202074.8|201984.8|202075.8|201985.8|202074.6|201984.6|22
1734075790000|2024-12-13 07:43:10|202075.2|201985.2|202075.6|201985.6|202075.6|201985.6|202074.6|201984.6|14
1734075800000|2024-12-13 07:43:20|202075.4|201985.4|202077.7|201987.7|202078.3|201988.3|202075.2|201985.2|14
1734075810000|2024-12-13 07:43:30|202077.5|201987.5|202078.1|201988.1|202078.3|201988.3|202077.5|201987.5|11
1734075820000|2024-12-13 07:43:40|202077.9|201987.9|202077.4|201987.4|202077.9|201987.9|202073.9|201983.9|7
1734075830000|2024-12-13 07:43:50|202077.6|201987.6|202076.9|201986.9|202078.4|201988.4|202072.4|201982.4|10
1734075840000|2024-12-13 07:44:00|202077.1|201987.1|202078|201988|202078.7|201988.7|202075.1|201985.1|10
1734075850000|2024-12-13 07:44:10|202077.9|201987.9|202078.5|201988.5|202078.7|201988.7|202077.9|201987.9|7
1734075860000|2024-12-13 07:44:20|202078.2|201988.2|202078.7|201988.7|202078.7|201988.7|202078.2|201988.2|5
1734075870000|2024-12-13 07:44:30|202078.5|201988.5|202078.5|201988.5|202079.3|201989.3|202075.6|201985.6|8
1734075880000|2024-12-13 07:44:40|202076.3|201986.3|202077|201987|202078.9|201988.9|202076|201986|10
1734075890000|2024-12-13 07:44:50|202075.8|201985.8|202077|201987|202078.4|201988.4|202075.4|201985.4|20
1734075900000|2024-12-13 07:45:00|202076.8|201986.8|202079.2|201989.2|202079.4|201989.4|202076.8|201986.8|13
1734075910000|2024-12-13 07:45:10|202079.4|201989.4|202079.3|201989.3|202079.5|201989.5|202079.2|201989.2|8
1734075920000|2024-12-13 07:45:20|202079.5|201989.5|202079.8|201989.8|202080.2|201990.2|202079.1|201989.1|12
1734075930000|2024-12-13 07:45:30|202080|201990|202078.8|201988.8|202080|201990|202075.2|201985.2|22
1734075940000|2024-12-13 07:45:40|202078.5|201988.5|202079|201989|202079|201989|202075.6|201985.6|16
1734075950000|2024-12-13 07:45:50|202078.9|201988.9|202077.9|201987.9|202079|201989|202075.1|201985.1|25
1734075960000|2024-12-13 07:46:00|202078.2|201988.2|202078.7|201988.7|202078.8|201988.8|202075.1|201985.1|23
1734075970000|2024-12-13 07:46:10|202078.5|201988.5|202078.2|201988.2|202078.8|201988.8|202075.2|201985.2|22
1734075980000|2024-12-13 07:46:20|202078.1|201988.1|202079.2|201989.2|202080|201990|202076.1|201986.1|17
1734075990000|2024-12-13 07:46:30|202079|201989|202078.5|201988.5|202079.2|201989.2|202078.4|201988.4|20
1734076000000|2024-12-13 07:46:40|202078.7|201988.7|202080.2|201990.2|202080.2|201990.2|202075.5|201985.5|16
1734076010000|2024-12-13 07:46:50|202080|201990|202078.3|201988.3|202080|201990|202075.9|201985.9|14
1734076020000|2024-12-13 07:47:00|202078.1|201988.1|202078.8|201988.8|202079.3|201989.3|202075.1|201985.1|21
1734076030000|2024-12-13 07:47:10|202078.6|201988.6|202078.5|201988.5|202078.8|201988.8|202077.6|201987.6|18
1734076040000|2024-12-13 07:47:20|202078.4|201988.4|202078.6|201988.6|202078.9|201988.9|202077.8|201987.8|17
1734076050000|2024-12-13 07:47:30|202078.8|201988.8|202079|201989|202079|201989|202075.6|201985.6|23
1734076060000|2024-12-13 07:47:40|202078.9|201988.9|202078.3|201988.3|202079|201989|202077.8|201987.8|23
1734076070000|2024-12-13 07:47:50|202077.8|201987.8|202079.6|201989.6|202079.8|201989.8|202077.8|201987.8|15
1734076080000|2024-12-13 07:48:00|202079.8|201989.8|202079.1|201989.1|202079.8|201989.8|202075.7|201985.7|9
1734076090000|2024-12-13 07:48:10|202079.4|201989.4|202078.9|201988.9|202079.4|201989.4|202078.8|201988.8|20
1734076100000|2024-12-13 07:48:20|202079.3|201989.3|202079.4|201989.4|202079.4|201989.4|202077.3|201987.3|9
1734076110000|2024-12-13 07:48:30|202077.9|201987.9|202078.6|201988.6|202079.2|201989.2|202072.4|201982.4|15
1734076120000|2024-12-13 07:48:40|202078.2|201988.2|202077.6|201987.6|202079.2|201989.2|202071.4|201981.4|18
1734076130000|2024-12-13 07:48:50|202077.2|201987.2|202077.5|201987.5|202078.5|201988.5|202076.4|201986.4|17
1734076140000|2024-12-13 07:49:00|202078|201988|202078.3|201988.3|202078.5|201988.5|202077.3|201987.3|15
1734076150000|2024-12-13 07:49:10|202077.6|201987.6|202101|202011|202104.2|202014.2|202076.8|201986.8|21
1734076160000|2024-12-13 07:49:20|202100|202010|202100.8|202010.8|202103.1|202013.1|202095.2|202005.2|19
1734076170000|2024-12-13 07:49:30|202101|202011|202102.8|202012.8|202103.6|202013.6|202100.6|202010.6|20
1734076180000|2024-12-13 07:49:40|202102.6|202012.6|202116.3|202026.3|202150.7|202060.7|202102.6|202012.6|34
1734076190000|2024-12-13 07:49:50|202117.8|202027.8|202109.1|202019.1|202117.9|202027.9|202108.9|202018.9|26
1734076200000|2024-12-13 07:50:00|202109.5|202019.5|202111.8|202021.8|202113.2|202023.2|202108.3|202018.3|20
1734076210000|2024-12-13 07:50:10|202096|202006|202098.5|202008.5|202099.1|202009.1|202096|202006|11
1734076220000|2024-12-13 07:50:20|202098.7|202008.7|202092.3|202002.3|202098.8|202008.8|202092.3|202002.3|11
1734076230000|2024-12-13 07:50:30|202093.2|202003.2|202087.7|201997.7|202101.5|202011.5|202087.2|201997.2|28
1734076240000|2024-12-13 07:50:40|202086.7|201996.7|202084.6|201994.6|202090.9|202000.9|202084.6|201994.6|13
1734076250000|2024-12-13 07:50:50|202085.8|201995.8|202085.5|201995.5|202088.5|201998.5|202085.5|201995.5|8
1734076260000|2024-12-13 07:51:00|202082.8|201992.8|202081.2|201991.2|202082.8|201992.8|202074.3|201984.3|14
1734076270000|2024-12-13 07:51:10|202081.4|201991.4|202089.3|201999.3|202089.3|201999.3|202081|201991|20
1734076280000|2024-12-13 07:51:20|202090.5|202000.5|202098.3|202008.3|202106.8|202016.8|202090.5|202000.5|18
1734076290000|2024-12-13 07:51:30|202098.1|202008.1|202087|201997|202099.3|202009.3|202085.3|201995.3|12
1734076300000|2024-12-13 07:51:40|202087.1|201997.1|202088.2|201998.2|202089.4|201999.4|202087.1|201997.1|14
1734076310000|2024-12-13 07:51:50|202088.4|201998.4|202084.5|201994.5|202089.4|201999.4|202082.4|201992.4|9
1734076320000|2024-12-13 07:52:00|202084.4|201994.4|202074.6|201984.6|202084.4|201994.4|202072.2|201982.2|17
1734076330000|2024-12-13 07:52:10|202078.9|201988.9|202077.4|201987.4|202080.9|201990.9|202070.5|201980.5|21
1734076340000|2024-12-13 07:52:20|202073.1|201983.1|202080.2|201990.2|202080.2|201990.2|202072|201982|14
1734076350000|2024-12-13 07:52:30|202080.1|201990.1|202074|201984|202080.1|201990.1|202071.1|201981.1|13
1734076360000|2024-12-13 07:52:40|202070.9|201980.9|202075.1|201985.1|202085.8|201995.8|202070.9|201980.9|16
1734076370000|2024-12-13 07:52:50|202075.4|201985.4|202074.4|201984.4|202080.2|201990.2|202071|201981|12
1734076380000|2024-12-13 07:53:00|202079.6|201989.6|202074.8|201984.8|202079.6|201989.6|202074.4|201984.4|3
1734076390000|2024-12-13 07:53:10|202074.3|201984.3|202073.5|201983.5|202082.5|201992.5|202073.5|201983.5|10
1734076400000|2024-12-13 07:53:20|202074.2|201984.2|202080|201990|202080|201990|202074|201984|6
1734076410000|2024-12-13 07:53:30|202079.9|201989.9|202078.1|201988.1|202081.8|201991.8|202078.1|201988.1|6
1734076420000|2024-12-13 07:53:40|202077.8|201987.8|202075.1|201985.1|202078.9|201988.9|202075.1|201985.1|13
1734076430000|2024-12-13 07:53:50|202077.8|201987.8|202072|201982|202079.9|201989.9|202070.4|201980.4|13
1734076440000|2024-12-13 07:54:00|202074.9|201984.9|202078.6|201988.6|202079.3|201989.3|202073.2|201983.2|6
1734076450000|2024-12-13 07:54:10|202078.9|201988.9|202079.6|201989.6|202082.2|201992.2|202077.1|201987.1|15
1734076460000|2024-12-13 07:54:20|202081.9|201991.9|202079.2|201989.2|202082|201992|202073.8|201983.8|11
1734076470000|2024-12-13 07:54:30|202079.5|201989.5|202074.7|201984.7|202079.7|201989.7|202074.7|201984.7|14
1734076480000|2024-12-13 07:54:40|202074.8|201984.8|202081|201991|202081.2|201991.2|202074.8|201984.8|14
1734076490000|2024-12-13 07:54:50|202080.8|201990.8|202078.4|201988.4|202080.8|201990.8|202074.2|201984.2|15
1734076500000|2024-12-13 07:55:00|202074.8|201984.8|202074.3|201984.3|202074.8|201984.8|202071.3|201981.3|11
1734076510000|2024-12-13 07:55:10|202071.3|201981.3|202074.5|201984.5|202074.5|201984.5|202071|201981|11
1734076520000|2024-12-13 07:55:20|202077.4|201987.4|202086.3|201996.3|202086.3|201996.3|202074.9|201984.9|12
1734076530000|2024-12-13 07:55:30|202086.7|201996.7|202082.5|201992.5|202086.7|201996.7|202082.1|201992.1|22
1734076540000|2024-12-13 07:55:40|202082.3|201992.3|202082.3|201992.3|202086.6|201996.6|202081.6|201991.6|21
1734076550000|2024-12-13 07:55:50|202082.5|201992.5|202080.8|201990.8|202089|201999|202080.8|201990.8|7
1734076560000|2024-12-13 07:56:00|202077.4|201987.4|202084.1|201994.1|202085.1|201995.1|202077.4|201987.4|8
1734076570000|2024-12-13 07:56:10|202084.4|201994.4|202084.2|201994.2|202084.4|201994.4|202084.2|201994.2|2
1734076580000|2024-12-13 07:56:20|202084.4|201994.4|202091.2|202001.2|202091.2|202001.2|202084.2|201994.2|19
1734076590000|2024-12-13 07:56:30|202089.2|201999.2|202092.4|202002.4|202093.3|202003.3|202088.7|201998.7|19
1734076600000|2024-12-13 07:56:40|202094.3|202004.3|202096.3|202006.3|202109.4|202019.4|202094.3|202004.3|25
1734076610000|2024-12-13 07:56:50|202094.9|202004.9|202097|202007|202099.3|202009.3|202094.8|202004.8|22
1734076620000|2024-12-13 07:57:00|202094.8|202004.8|202087.2|201997.2|202100.5|202010.5|202084.7|201994.7|29
1734076630000|2024-12-13 07:57:10|202086.1|201996.1|202085.3|201995.3|202091.8|202001.8|202085.3|201995.3|7
1734076640000|2024-12-13 07:57:20|202084.8|201994.8|202091.3|202001.3|202091.3|202001.3|202084.8|201994.8|3
1734076650000|2024-12-13 07:57:30|202090.3|202000.3|202086|201996|202090.3|202000.3|202085.7|201995.7|20
1734076660000|2024-12-13 07:57:40|202085.8|201995.8|202085.7|201995.7|202089|201999|202085.7|201995.7|5
1734076670000|2024-12-13 07:57:50|202086|201996|202085.4|201995.4|202090.9|202000.9|202085.4|201995.4|6
1734076680000|2024-12-13 07:58:00|202084.9|201994.9|202085.7|201995.7|202086.6|201996.6|202082.4|201992.4|13
1734076690000|2024-12-13 07:58:10|202088.7|201998.7|202083.9|201993.9|202091.3|202001.3|202077.6|201987.6|25
1734076700000|2024-12-13 07:58:20|202084.5|201994.5|202085.3|201995.3|202085.8|201995.8|202084.5|201994.5|6
1734076710000|2024-12-13 07:58:30|202085.2|201995.2|202085.2|201995.2|202085.2|201995.2|202085|201995|3
1734076720000|2024-12-13 07:58:40|202085.5|201995.5|202085.1|201995.1|202088.1|201998.1|202085.1|201995.1|8
1734076730000|2024-12-13 07:58:50|202086.6|201996.6|202084.9|201994.9|202087.5|201997.5|202084.9|201994.9|10
1734076740000|2024-12-13 07:59:00|202081.7|201991.7|202086.2|201996.2|202086.6|201996.6|202078.3|201988.3|18
1734076750000|2024-12-13 07:59:10|202086.6|201996.6|202083.9|201993.9|202086.6|201996.6|202082.4|201992.4|14
1734076760000|2024-12-13 07:59:20|202083.6|201993.6|202085.4|201995.4|202085.7|201995.7|202078.1|201988.1|22
1734076770000|2024-12-13 07:59:30|202085.6|201995.6|202088.9|201998.9|202093.3|202003.3|202085.6|201995.6|10
1734076780000|2024-12-13 07:59:40|202088.1|201998.1|202088.7|201998.7|202088.9|201998.9|202088.1|201998.1|4
1734076790000|2024-12-13 07:59:50|202088.4|201998.4|202088.9|201998.9|202089.8|201999.8|202088.2|201998.2|9
1734076800000|2024-12-13 08:00:00|202091.6|202001.6|202114.8|202024.8|202128.2|202038.2|202091.6|202001.6|34
1734076810000|2024-12-13 08:00:10|202120.6|202030.6|202125.2|202035.2|202133.7|202043.7|202112.1|202022.1|33
1734076820000|2024-12-13 08:00:20|202124.8|202034.8|202125.2|202035.2|202127|202037|202121.5|202031.5|25
1734076830000|2024-12-13 08:00:30|202124.9|202034.9|202105.9|202015.9|202124.9|202034.9|202105.9|202015.9|25
1734076840000|2024-12-13 08:00:40|202104.4|202014.4|202115.1|202025.1|202128.9|202038.9|202104.4|202014.4|23
1734076850000|2024-12-13 08:00:50|202116.2|202026.2|202120.1|202030.1|202122|202032|202112.9|202022.9|19
1734076860000|2024-12-13 08:01:00|202115.9|202025.9|202116.1|202026.1|202124.4|202034.4|202112.2|202022.2|22
1734076870000|2024-12-13 08:01:10|202116.2|202026.2|202111.2|202021.2|202122.4|202032.4|202108.1|202018.1|21
1734076880000|2024-12-13 08:01:20|202117.3|202027.3|202118.4|202028.4|202121.4|202031.4|202111.5|202021.5|16
1734076890000|2024-12-13 08:01:30|202116|202026|202111.8|202021.8|202117.8|202027.8|202108.1|202018.1|23
1734076900000|2024-12-13 08:01:40|202114.4|202024.4|202117.1|202027.1|202118.8|202028.8|202113.3|202023.3|28
1734076910000|2024-12-13 08:01:50|202116.9|202026.9|202119.9|202029.9|202120|202030|202114.3|202024.3|22
1734076920000|2024-12-13 08:02:00|202115.7|202025.7|202123.9|202033.9|202123.9|202033.9|202109.3|202019.3|28
1734076930000|2024-12-13 08:02:10|202123.5|202033.5|202106.6|202016.6|202123.5|202033.5|202106.4|202016.4|25
1734076940000|2024-12-13 08:02:20|202105.8|202015.8|202114.9|202024.9|202119.4|202029.4|202105.8|202015.8|16
1734076950000|2024-12-13 08:02:30|202112.9|202022.9|202114.2|202024.2|202115.2|202025.2|202111.5|202021.5|19
1734076960000|2024-12-13 08:02:40|202112.5|202022.5|202111.2|202021.2|202114.2|202024.2|202108.4|202018.4|22
1734076970000|2024-12-13 08:02:50|202110.7|202020.7|202114.8|202024.8|202117|202027|202110.7|202020.7|22
1734076980000|2024-12-13 08:03:00|202111.6|202021.6|202114.9|202024.9|202121.7|202031.7|202109.8|202019.8|32
1734076990000|2024-12-13 08:03:10|202114.1|202024.1|202121.4|202031.4|202121.4|202031.4|202111.5|202021.5|27
1734077000000|2024-12-13 08:03:20|202122.2|202032.2|202116.2|202026.2|202123.8|202033.8|202110.5|202020.5|27
1734077010000|2024-12-13 08:03:30|202114.4|202024.4|202100.5|202010.5|202115.5|202025.5|202089.4|201999.4|29
1734077020000|2024-12-13 08:03:40|202098.3|202008.3|202099.5|202009.5|202102.1|202012.1|202095|202005|25
1734077030000|2024-12-13 08:03:50|202101|202011|202097.8|202007.8|202101.3|202011.3|202097.5|202007.5|26
1734077040000|2024-12-13 08:04:00|202094.9|202004.9|202094.1|202004.1|202103.1|202013.1|202091.4|202001.4|17
1734077050000|2024-12-13 08:04:10|202091.4|202001.4|202091.9|202001.9|202095.2|202005.2|202084.9|201994.9|23
1734077060000|2024-12-13 08:04:20|202083.4|201993.4|202090.7|202000.7|202090.7|202000.7|202080.6|201990.6|21
1734077070000|2024-12-13 08:04:30|202091|202001|202085.8|201995.8|202091|202001|202078.2|201988.2|21
1734077080000|2024-12-13 08:04:40|202082.4|201992.4|202086.9|201996.9|202089.1|201999.1|202082.3|201992.3|19
1734077090000|2024-12-13 08:04:50|202086.6|201996.6|202089.1|201999.1|202093|202003|202084.9|201994.9|21
1734077100000|2024-12-13 08:05:00|202085.9|201995.9|202077.6|201987.6|202089.1|201999.1|202069.2|201979.2|23
1734077110000|2024-12-13 08:05:10|202077.4|201987.4|202087.8|201997.8|202087.8|201997.8|202077.1|201987.1|19
1734077120000|2024-12-13 08:05:20|202088|201998|202084.1|201994.1|202088|201998|202080.8|201990.8|14
1734077130000|2024-12-13 08:05:30|202080.3|201990.3|202084.5|201994.5|202085|201995|202080.3|201990.3|15
1734077140000|2024-12-13 08:05:40|202084.3|201994.3|202094.9|202004.9|202095.9|202005.9|202084.3|201994.3|15
1734077150000|2024-12-13 08:05:50|202096.1|202006.1|202096.1|202006.1|202096.9|202006.9|202094.9|202004.9|28
1734077160000|2024-12-13 08:06:00|202081|201991|202079.5|201989.5|202083.6|201993.6|202073.1|201983.1|24
1734077170000|2024-12-13 08:06:10|202082.7|201992.7|202083.5|201993.5|202085.4|201995.4|202077.4|201987.4|13
1734077180000|2024-12-13 08:06:20|202083.4|201993.4|202083.7|201993.7|202083.7|201993.7|202083.2|201993.2|5
1734077190000|2024-12-13 08:06:30|202081.2|201991.2|202087|201997|202088.2|201998.2|202081.2|201991.2|16
1734077200000|2024-12-13 08:06:40|202088.2|201998.2|202083.5|201993.5|202094.4|202004.4|202081.7|201991.7|22
1734077210000|2024-12-13 08:06:50|202083.4|201993.4|202085.1|201995.1|202085.1|201995.1|202081|201991|10
1734077220000|2024-12-13 08:07:00|202086.3|201996.3|202087.2|201997.2|202090|202000|202084.6|201994.6|14
1734077230000|2024-12-13 08:07:10|202087|201997|202085.2|201995.2|202087|201997|202079.3|201989.3|10
1734077240000|2024-12-13 08:07:20|202080.7|201990.7|202085.6|201995.6|202085.6|201995.6|202080.2|201990.2|3
1734077250000|2024-12-13 08:07:30|202086.6|201996.6|202086.5|201996.5|202086.6|201996.6|202085.8|201995.8|3
1734077260000|2024-12-13 08:07:40|202085.7|201995.7|202085.5|201995.5|202086.5|201996.5|202084.7|201994.7|9
1734077270000|2024-12-13 08:07:50|202085.6|201995.6|202085.6|201995.6|202085.6|201995.6|202085.6|201995.6|1
1734077280000|2024-12-13 08:08:00|202082.8|201992.8|202085.6|201995.6|202086.2|201996.2|202080.8|201990.8|8
1734077290000|2024-12-13 08:08:10|202086.2|201996.2|202084.7|201994.7|202086.2|201996.2|202084.4|201994.4|9
1734077300000|2024-12-13 08:08:20|202084.9|201994.9|202083.2|201993.2|202087.1|201997.1|202083.2|201993.2|13
1734077310000|2024-12-13 08:08:30|202083.6|201993.6|202084|201994|202086.1|201996.1|202083.6|201993.6|8
1734077320000|2024-12-13 08:08:40|202083|201993|202087.6|201997.6|202087.6|201997.6|202080.2|201990.2|14
1734077330000|2024-12-13 08:08:50|202090|202000|202087.8|201997.8|202090|202000|202086.9|201996.9|14
1734077340000|2024-12-13 08:09:00|202087.1|201997.1|202088.4|201998.4|202088.9|201998.9|202087.1|201997.1|11
1734077350000|2024-12-13 08:09:10|202089.3|201999.3|202085.4|201995.4|202115.3|202025.3|202083.9|201993.9|20
1734077360000|2024-12-13 08:09:20|202085.3|201995.3|202086.9|201996.9|202086.9|201996.9|202076.5|201986.5|9
1734077370000|2024-12-13 08:09:30|202085.8|201995.8|202092.4|202002.4|202092.4|202002.4|202082.3|201992.3|18
1734077380000|2024-12-13 08:09:40|202093.1|202003.1|201991.1|201901.1|202093.1|202003.1|201991|201901|26
1734077390000|2024-12-13 08:09:50|201991.3|201901.3|201959.5|201869.5|201991.3|201901.3|201959.2|201869.2|28
1734077400000|2024-12-13 08:10:00|201959.6|201869.6|201956.2|201866.2|201961.2|201871.2|201948.6|201858.6|21
1734077410000|2024-12-13 08:10:10|201956.1|201866.1|201948.8|201858.8|201961.4|201871.4|201944.5|201854.5|19
1734077420000|2024-12-13 08:10:20|201949.7|201859.7|201957.9|201867.9|201957.9|201867.9|201949.6|201859.6|9
1734077430000|2024-12-13 08:10:30|201960.6|201870.6|201950.9|201860.9|201960.6|201870.6|201944.4|201854.4|28
1734077440000|2024-12-13 08:10:40|201951.2|201861.2|201945.5|201855.5|201951.4|201861.4|201941.7|201851.7|16
1734077450000|2024-12-13 08:10:50|201945.9|201855.9|201947.8|201857.8|201949.1|201859.1|201945.9|201855.9|14
1734077460000|2024-12-13 08:11:00|201946.9|201856.9|201943.9|201853.9|201946.9|201856.9|201936.9|201846.9|21
1734077470000|2024-12-13 08:11:10|201944.1|201854.1|201945.3|201855.3|201945.3|201855.3|201942.3|201852.3|15
1734077480000|2024-12-13 08:11:20|201944.9|201854.9|201908.1|201818.1|201944.9|201854.9|201908.1|201818.1|15
1734077490000|2024-12-13 08:11:30|201906.9|201816.9|201908.7|201818.7|201909.4|201819.4|201905.2|201815.2|19
1734077500000|2024-12-13 08:11:40|201908.9|201818.9|201900.3|201810.3|201908.9|201818.9|201900.3|201810.3|19
1734077510000|2024-12-13 08:11:50|201896.7|201806.7|201897.1|201807.1|201898.4|201808.4|201895.9|201805.9|15
1734077520000|2024-12-13 08:12:00|201897.5|201807.5|201887.2|201797.2|201899.1|201809.1|201886.1|201796.1|21
1734077530000|2024-12-13 08:12:10|201892.1|201802.1|201891.2|201801.2|201900.4|201810.4|201887.5|201797.5|23
1734077540000|2024-12-13 08:12:20|201891|201801|201897.7|201807.7|201901.8|201811.8|201891|201801|19
1734077550000|2024-12-13 08:12:30|201896.5|201806.5|201904.1|201814.1|201906.9|201816.9|201896.5|201806.5|20
1734077560000|2024-12-13 08:12:40|201904.3|201814.3|201905.5|201815.5|201905.5|201815.5|201903.3|201813.3|9
1734077570000|2024-12-13 08:12:50|201905.3|201815.3|201906.5|201816.5|201907.8|201817.8|201904.5|201814.5|11
1734077580000|2024-12-13 08:13:00|201907.3|201817.3|201908.3|201818.3|201909.9|201819.9|201903.1|201813.1|16
1734077590000|2024-12-13 08:13:10|201908.1|201818.1|201907.2|201817.2|201908.1|201818.1|201904.8|201814.8|7
1734077610000|2024-12-13 08:13:30|201907.4|201817.4|201904.1|201814.1|201915.6|201825.6|201904.1|201814.1|10
1734077620000|2024-12-13 08:13:40|201903.9|201813.9|201897.7|201807.7|201904.2|201814.2|201895.7|201805.7|13
1734077630000|2024-12-13 08:13:50|201897.9|201807.9|201900.6|201810.6|201902|201812|201896.6|201806.6|12
1734077640000|2024-12-13 08:14:00|201900.8|201810.8|201898.9|201808.9|201900.8|201810.8|201898.9|201808.9|12
1734077650000|2024-12-13 08:14:10|201897.3|201807.3|201899.1|201809.1|201899.1|201809.1|201897.3|201807.3|14
1734077660000|2024-12-13 08:14:20|201898.9|201808.9|201899.1|201809.1|201899.2|201809.2|201898.9|201808.9|6
1734077670000|2024-12-13 08:14:30|201899.2|201809.2|201875|201785|201899.2|201809.2|201875|201785|16
1734077680000|2024-12-13 08:14:40|201875.1|201785.1|201874|201784|201877.3|201787.3|201871.4|201781.4|23
1734077690000|2024-12-13 08:14:50|201873.9|201783.9|201870.3|201780.3|201877.8|201787.8|201869.9|201779.9|21
1734077700000|2024-12-13 08:15:00|201870.7|201780.7|201860.7|201770.7|201870.7|201780.7|201858.2|201768.2|23
1734077710000|2024-12-13 08:15:10|201860.3|201770.3|201866.7|201776.7|201866.7|201776.7|201859.9|201769.9|17
1734077720000|2024-12-13 08:15:20|201865.9|201775.9|201863.6|201773.6|201866.3|201776.3|201862.1|201772.1|14
1734077730000|2024-12-13 08:15:30|201863.5|201773.5|201874.4|201784.4|201877.5|201787.5|201863.4|201773.4|13
1734077740000|2024-12-13 08:15:40|201872.5|201782.5|201866.8|201776.8|201874.3|201784.3|201861.1|201771.1|20
1734077750000|2024-12-13 08:15:50|201866.3|201776.3|201865.1|201775.1|201866.3|201776.3|201863.6|201773.6|5
1734077760000|2024-12-13 08:16:00|201866.1|201776.1|201861|201771|201866.6|201776.6|201855.1|201765.1|18
1734077770000|2024-12-13 08:16:10|201859.2|201769.2|201858.6|201768.6|201865.8|201775.8|201855.9|201765.9|9
1734077780000|2024-12-13 08:16:20|201857.7|201767.7|201861.7|201771.7|201866.9|201776.9|201857.6|201767.6|14
1734077790000|2024-12-13 08:16:30|201861.8|201771.8|201855.8|201765.8|201866.6|201776.6|201853.7|201763.7|12
1734077800000|2024-12-13 08:16:40|201859.2|201769.2|201880.6|201790.6|201887.4|201797.4|201859.2|201769.2|17
1734077810000|2024-12-13 08:16:50|201880.5|201790.5|201898.1|201808.1|201898.5|201808.5|201879.5|201789.5|23
1734077820000|2024-12-13 08:17:00|201897.9|201807.9|201898.4|201808.4|201898.9|201808.9|201897.7|201807.7|13
1734077830000|2024-12-13 08:17:10|201900.8|201810.8|201906.4|201816.4|201909.8|201819.8|201891.5|201801.5|15
1734077840000|2024-12-13 08:17:20|201905.4|201815.4|201907.4|201817.4|201907.4|201817.4|201904|201814|8
1734077850000|2024-12-13 08:17:30|201906.5|201816.5|201906.4|201816.4|201906.5|201816.5|201906.4|201816.4|2
1734077860000|2024-12-13 08:17:40|201906.2|201816.2|201902.6|201812.6|201906.2|201816.2|201902.6|201812.6|2
1734077870000|2024-12-13 08:17:50|201902.4|201812.4|201904.3|201814.3|201911.5|201821.5|201902.4|201812.4|11
1734077880000|2024-12-13 08:18:00|201895.6|201805.6|201895.5|201805.5|201899.4|201809.4|201895.2|201805.2|11
1734077890000|2024-12-13 08:18:10|201896|201806|201903|201813|201907|201817|201896|201806|11
1734077900000|2024-12-13 08:18:20|201901.3|201811.3|201889.7|201799.7|201903.3|201813.3|201889.1|201799.1|11
1734077910000|2024-12-13 08:18:30|201890.5|201800.5|201893.4|201803.4|201893.4|201803.4|201890.3|201800.3|8
1734077920000|2024-12-13 08:18:40|201894.4|201804.4|201889.8|201799.8|201902.4|201812.4|201888.4|201798.4|13
1734077930000|2024-12-13 08:18:50|201890.6|201800.6|201887.5|201797.5|201890.6|201800.6|201887.5|201797.5|8
1734077940000|2024-12-13 08:19:00|201889.6|201799.6|201880.3|201790.3|201889.6|201799.6|201874|201784|20
1734077950000|2024-12-13 08:19:10|201879.7|201789.7|201878.1|201788.1|201879.7|201789.7|201876.6|201786.6|12
1734077960000|2024-12-13 08:19:20|201876.5|201786.5|201876.5|201786.5|201878.4|201788.4|201871.7|201781.7|11
1734077970000|2024-12-13 08:19:30|201876.3|201786.3|201871.4|201781.4|201881|201791|201868.9|201778.9|16
1734077980000|2024-12-13 08:19:40|201871.2|201781.2|201868.7|201778.7|201871.2|201781.2|201862.2|201772.2|17
1734077990000|2024-12-13 08:19:50|201869.2|201779.2|201873.3|201783.3|201873.5|201783.5|201867|201777|19
1734078000000|2024-12-13 08:20:00|201873.5|201783.5|201867.8|201777.8|201873.8|201783.8|201866.3|201776.3|25
1734078010000|2024-12-13 08:20:10|201867|201777|201872.1|201782.1|201878.2|201788.2|201867|201777|21
1734078020000|2024-12-13 08:20:20|201874|201784|201877.9|201787.9|201879.9|201789.9|201870.8|201780.8|23
1734078030000|2024-12-13 08:20:30|201877.5|201787.5|201878.1|201788.1|201878.8|201788.8|201876.9|201786.9|12
1734078040000|2024-12-13 08:20:40|201875.7|201785.7|201874.1|201784.1|201879.4|201789.4|201866|201776|19
1734078050000|2024-12-13 08:20:50|201897.4|201807.4|201904.8|201814.8|201908.4|201818.4|201897.4|201807.4|15
1734078060000|2024-12-13 08:21:00|201904.3|201814.3|201905.2|201815.2|201906|201816|201901.3|201811.3|13
1734078070000|2024-12-13 08:21:10|201905|201815|201905.5|201815.5|201905.9|201815.9|201905|201815|5
1734078080000|2024-12-13 08:21:20|201906.7|201816.7|201905.4|201815.4|201907.3|201817.3|201905.4|201815.4|5
1734078090000|2024-12-13 08:21:30|201906.9|201816.9|201910.3|201820.3|201914.4|201824.4|201906.8|201816.8|8
1734078100000|2024-12-13 08:21:40|201912.3|201822.3|201914.3|201824.3|201916.3|201826.3|201912.3|201822.3|16
1734078110000|2024-12-13 08:21:50|201913.5|201823.5|201911.5|201821.5|201916.3|201826.3|201911.5|201821.5|19
1734078120000|2024-12-13 08:22:00|201911.4|201821.4|201915.9|201825.9|201915.9|201825.9|201908.5|201818.5|17
1734078130000|2024-12-13 08:22:10|201913.4|201823.4|201915.5|201825.5|201916.2|201826.2|201912.7|201822.7|10
1734078140000|2024-12-13 08:22:20|201915.4|201825.4|201915.5|201825.5|201915.7|201825.7|201912.7|201822.7|11
1734078150000|2024-12-13 08:22:30|201918.7|201828.7|201934.8|201844.8|201934.8|201844.8|201918.7|201828.7|26
1734078160000|2024-12-13 08:22:40|201934.6|201844.6|201938.6|201848.6|201944.3|201854.3|201933.7|201843.7|23
1734078170000|2024-12-13 08:22:50|201942.5|201852.5|201945.7|201855.7|201946.3|201856.3|201939.2|201849.2|17
1734078180000|2024-12-13 08:23:00|201944.1|201854.1|201945.8|201855.8|201946.4|201856.4|201943.6|201853.6|9
1734078190000|2024-12-13 08:23:10|201946.4|201856.4|201949.1|201859.1|201949.4|201859.4|201942.4|201852.4|14
1734078200000|2024-12-13 08:23:20|201951.6|201861.6|201948.7|201858.7|201951.6|201861.6|201948.1|201858.1|11
1734078210000|2024-12-13 08:23:30|201950.6|201860.6|201958.8|201868.8|201959.9|201869.9|201948.7|201858.7|18
1734078220000|2024-12-13 08:23:40|201956.9|201866.9|201952.1|201862.1|201957.3|201867.3|201952.1|201862.1|18
1734078230000|2024-12-13 08:23:50|201952.6|201862.6|201954.8|201864.8|201954.8|201864.8|201952.6|201862.6|3
1734078240000|2024-12-13 08:24:00|201955.1|201865.1|201958|201868|201958.5|201868.5|201954.8|201864.8|9
1734078250000|2024-12-13 08:24:10|201958.8|201868.8|201950.2|201860.2|201958.8|201868.8|201949|201859|15
1734078260000|2024-12-13 08:24:20|201949.5|201859.5|201946.4|201856.4|201949.5|201859.5|201939.3|201849.3|11
1734078270000|2024-12-13 08:24:30|201948.4|201858.4|201939.8|201849.8|201948.4|201858.4|201938.4|201848.4|13
1734078280000|2024-12-13 08:24:40|201942.5|201852.5|201945.1|201855.1|201945.3|201855.3|201942.5|201852.5|3
1734078290000|2024-12-13 08:24:50|201944.3|201854.3|201939.8|201849.8|201944.3|201854.3|201935.5|201845.5|13
1734078300000|2024-12-13 08:25:00|201938.4|201848.4|201987.9|201897.9|201994.4|201904.4|201937.3|201847.3|22
1734078310000|2024-12-13 08:25:10|201990.1|201900.1|201996.6|201906.6|202001|201911|201988.6|201898.6|18
1734078320000|2024-12-13 08:25:20|201992.2|201902.2|201967|201877|201992.2|201902.2|201967|201877|7
1734078330000|2024-12-13 08:25:30|201981|201891|201961.3|201871.3|201981|201891|201961.3|201871.3|33
1734078340000|2024-12-13 08:25:40|201955.8|201865.8|201952.3|201862.3|201955.8|201865.8|201943.9|201853.9|19
1734078350000|2024-12-13 08:25:50|201951.1|201861.1|201958|201868|201959|201869|201942.5|201852.5|15
1734078360000|2024-12-13 08:26:00|201955.3|201865.3|201952|201862|201958.7|201868.7|201952|201862|12
1734078370000|2024-12-13 08:26:10|201949|201859|201947.4|201857.4|201955.2|201865.2|201945.5|201855.5|14
1734078380000|2024-12-13 08:26:20|201944.8|201854.8|201952|201862|201952|201862|201944.8|201854.8|9
1734078390000|2024-12-13 08:26:30|201951|201861|201951.7|201861.7|201951.9|201861.9|201949.7|201859.7|5
1734078400000|2024-12-13 08:26:40|201951.5|201861.5|201955.1|201865.1|201957|201867|201942.2|201852.2|13
1734078410000|2024-12-13 08:26:50|201955.7|201865.7|201958.8|201868.8|201972.9|201882.9|201955.7|201865.7|23
1734078420000|2024-12-13 08:27:00|201958.9|201868.9|201951|201861|201959.3|201869.3|201945.5|201855.5|19
1734078430000|2024-12-13 08:27:10|201950.8|201860.8|201951.2|201861.2|201951.8|201861.8|201949.5|201859.5|11
1734078440000|2024-12-13 08:27:20|201951|201861|201947.6|201857.6|201954.9|201864.9|201947.1|201857.1|13
1734078450000|2024-12-13 08:27:30|201947.8|201857.8|201939.8|201849.8|201950.3|201860.3|201938.8|201848.8|20
1734078460000|2024-12-13 08:27:40|201936.5|201846.5|201915.2|201825.2|201936.5|201846.5|201914.5|201824.5|26
1734078470000|2024-12-13 08:27:50|201915.9|201825.9|201903.4|201813.4|201917.2|201827.2|201901.4|201811.4|19
1734078480000|2024-12-13 08:28:00|201909.6|201819.6|201908.1|201818.1|201921.2|201831.2|201901.5|201811.5|23
1734078490000|2024-12-13 08:28:10|201908.9|201818.9|201906|201816|201914.2|201824.2|201899.6|201809.6|19
1734078500000|2024-12-13 08:28:20|201905|201815|201902.8|201812.8|201905|201815|201900.4|201810.4|14
1734078510000|2024-12-13 08:28:30|201904|201814|201904.1|201814.1|201904.1|201814.1|201900.4|201810.4|8
1734078520000|2024-12-13 08:28:40|201904.3|201814.3|201905.3|201815.3|201909.8|201819.8|201903.3|201813.3|11
1734078530000|2024-12-13 08:28:50|201907.6|201817.6|201904.4|201814.4|201913.1|201823.1|201903.9|201813.9|10
1734078540000|2024-12-13 08:29:00|201905.8|201815.8|201904.3|201814.3|201908.3|201818.3|201904.1|201814.1|10
1734078550000|2024-12-13 08:29:10|201910.8|201820.8|201903.8|201813.8|201910.8|201820.8|201902|201812|14
1734078560000|2024-12-13 08:29:20|201902|201812|201905.8|201815.8|201905.8|201815.8|201901|201811|5
1734078570000|2024-12-13 08:29:30|201904.3|201814.3|201901.3|201811.3|201904.3|201814.3|201899.6|201809.6|13
1734078580000|2024-12-13 08:29:40|201900.5|201810.5|201913.3|201823.3|201913.3|201823.3|201900.1|201810.1|10
1734078590000|2024-12-13 08:29:50|201913.6|201823.6|201900.7|201810.7|201913.6|201823.6|201900.7|201810.7|10
1734078600000|2024-12-13 08:30:00|201900.2|201810.2|201899.9|201809.9|201903.2|201813.2|201898.5|201808.5|11
1734078610000|2024-12-13 08:30:10|201896.9|201806.9|201901.2|201811.2|201913.5|201823.5|201891.9|201801.9|6
1734078620000|2024-12-13 08:30:20|201899.9|201809.9|201870.5|201780.5|201900.2|201810.2|201870.5|201780.5|12
1734078630000|2024-12-13 08:30:30|201868.7|201778.7|201915.4|201825.4|201918.5|201828.5|201868.7|201778.7|26
1734078640000|2024-12-13 08:30:40|201914.8|201824.8|201915.5|201825.5|201916.2|201826.2|201913.5|201823.5|11
1734078650000|2024-12-13 08:30:50|201916.1|201826.1|201916.5|201826.5|201918.9|201828.9|201907.5|201817.5|13
1734078660000|2024-12-13 08:31:00|201915.7|201825.7|201907.5|201817.5|201916.2|201826.2|201904.1|201814.1|14
1734078670000|2024-12-13 08:31:10|201907.2|201817.2|201897.8|201807.8|201907.2|201817.2|201896.7|201806.7|12
1734078680000|2024-12-13 08:31:20|201897.9|201807.9|201909|201819|201911.9|201821.9|201897.9|201807.9|14
1734078690000|2024-12-13 08:31:30|201901.2|201811.2|201904.6|201814.6|201908.3|201818.3|201896.7|201806.7|15
1734078700000|2024-12-13 08:31:40|201904.7|201814.7|201901.6|201811.6|201915.2|201825.2|201900.6|201810.6|11
1734078710000|2024-12-13 08:31:50|201901|201811|201904.9|201814.9|201911.6|201821.6|201901|201811|19
1734078720000|2024-12-13 08:32:00|201906.4|201816.4|201915.2|201825.2|201921.1|201831.1|201905.4|201815.4|26
1734078730000|2024-12-13 08:32:10|201914.6|201824.6|201909.4|201819.4|201915.6|201825.6|201905.6|201815.6|17
1734078740000|2024-12-13 08:32:20|201910.9|201820.9|201925|201835|201926.5|201836.5|201910.7|201820.7|16
1734078750000|2024-12-13 08:32:30|201928.2|201838.2|201927.7|201837.7|201928.7|201838.7|201922.1|201832.1|11
1734078760000|2024-12-13 08:32:40|201927.6|201837.6|201910.3|201820.3|201927.6|201837.6|201909.1|201819.1|9
1734078770000|2024-12-13 08:32:50|201911.2|201821.2|201912.7|201822.7|201915.8|201825.8|201911.2|201821.2|8
1734078780000|2024-12-13 08:33:00|201920.3|201830.3|201948.1|201858.1|201964.2|201874.2|201920.3|201830.3|15
1734078790000|2024-12-13 08:33:10|201949.7|201859.7|201948.9|201858.9|201953.6|201863.6|201943|201853|15
1734078800000|2024-12-13 08:33:20|201949.3|201859.3|201947.2|201857.2|201949.3|201859.3|201943.6|201853.6|11
1734078810000|2024-12-13 08:33:30|201946.8|201856.8|201946.8|201856.8|201946.8|201856.8|201946.8|201856.8|1
1734078820000|2024-12-13 08:33:40|201947|201857|201951.4|201861.4|201960.2|201870.2|201942.4|201852.4|12
1734078830000|2024-12-13 08:33:50|201952.8|201862.8|201953.7|201863.7|201956|201866|201951.4|201861.4|13
1734078840000|2024-12-13 08:34:00|201953.8|201863.8|201963.3|201873.3|201967|201877|201953.8|201863.8|17
1734078850000|2024-12-13 08:34:10|201964.5|201874.5|201986.5|201896.5|201993.8|201903.8|201963|201873|33
1734078860000|2024-12-13 08:34:20|201986.1|201896.1|201992.6|201902.6|201995.5|201905.5|201983.8|201893.8|25
1734078870000|2024-12-13 08:34:30|201992.2|201902.2|201994.9|201904.9|201999.5|201909.5|201990.2|201900.2|24
1734078880000|2024-12-13 08:34:40|201998.2|201908.2|201982.5|201892.5|202000.9|201910.9|201981.9|201891.9|19
1734078890000|2024-12-13 08:34:50|201979.5|201889.5|201984.9|201894.9|201984.9|201894.9|201976.7|201886.7|13
1734078900000|2024-12-13 08:35:00|201979.3|201889.3|201984.7|201894.7|201992.7|201902.7|201978.1|201888.1|18
1734078910000|2024-12-13 08:35:10|201980.3|201890.3|201986.2|201896.2|201988.2|201898.2|201980.3|201890.3|12
1734078920000|2024-12-13 08:35:20|201987.7|201897.7|201985.6|201895.6|201987.7|201897.7|201980.3|201890.3|13
1734078930000|2024-12-13 08:35:30|201983.5|201893.5|201987.7|201897.7|201988.7|201898.7|201979.6|201889.6|17
1734078940000|2024-12-13 08:35:40|201987.8|201897.8|201990.2|201900.2|201995.1|201905.1|201987|201897|20
1734078950000|2024-12-13 08:35:50|201989.2|201899.2|202001.8|201911.8|202005.5|201915.5|201989.2|201899.2|16
1734078960000|2024-12-13 08:36:00|202003.1|201913.1|201997|201907|202008.2|201918.2|201997|201907|20
1734078970000|2024-12-13 08:36:10|201999.3|201909.3|201995.3|201905.3|202013.8|201923.8|201987.5|201897.5|23
1734078980000|2024-12-13 08:36:20|201997.3|201907.3|202006.9|201916.9|202013.2|201923.2|201994.9|201904.9|19
1734078990000|2024-12-13 08:36:30|202009.4|201919.4|201991|201901|202009.4|201919.4|201989.7|201899.7|17
1734079000000|2024-12-13 08:36:40|201989.6|201899.6|201993.6|201903.6|202002.1|201912.1|201986.1|201896.1|17
1734079010000|2024-12-13 08:36:50|201992.8|201902.8|202026.8|201936.8|202026.8|201936.8|201986.7|201896.7|26
1734079020000|2024-12-13 08:37:00|202027.4|201937.4|202019.1|201929.1|202040.1|201950.1|202019.1|201929.1|24
1734079030000|2024-12-13 08:37:10|202019.3|201929.3|202023.9|201933.9|202033.7|201943.7|202019.3|201929.3|24
1734079040000|2024-12-13 08:37:20|202023.7|201933.7|202002.4|201912.4|202024.3|201934.3|201989.7|201899.7|17
1734079050000|2024-12-13 08:37:30|201993.6|201903.6|201987.4|201897.4|201993.6|201903.6|201987.4|201897.4|10
1734079060000|2024-12-13 08:37:40|201985.9|201895.9|201984.5|201894.5|201988.3|201898.3|201983.7|201893.7|8
1734079070000|2024-12-13 08:37:50|201985.5|201895.5|201984.1|201894.1|201993.4|201903.4|201984.1|201894.1|12
1734079080000|2024-12-13 08:38:00|201982|201892|201987.6|201897.6|201987.8|201897.8|201973.3|201883.3|20
1734079090000|2024-12-13 08:38:10|201988|201898|201991.7|201901.7|201991.9|201901.9|201978.6|201888.6|22
1734079100000|2024-12-13 08:38:20|201988.7|201898.7|202000.9|201910.9|202009.4|201919.4|201988.7|201898.7|21
1734079110000|2024-12-13 08:38:30|202001.4|201911.4|202000.3|201910.3|202003|201913|201995.2|201905.2|16
1734079120000|2024-12-13 08:38:40|202002|201912|201991.7|201901.7|202003.3|201913.3|201990.7|201900.7|22
1734079130000|2024-12-13 08:38:50|201998|201908|201994.5|201904.5|201998|201908|201983.9|201893.9|15
1734079140000|2024-12-13 08:39:00|202005.4|201915.4|202002.3|201912.3|202007.9|201917.9|202001.4|201911.4|19
1734079150000|2024-12-13 08:39:10|202002.1|201912.1|201994|201904|202004.8|201914.8|201994|201904|16
1734079160000|2024-12-13 08:39:20|201995.5|201905.5|202000.2|201910.2|202010.4|201920.4|201987.8|201897.8|23
1734079170000|2024-12-13 08:39:30|202000.1|201910.1|201998.5|201908.5|202002.3|201912.3|201994.3|201904.3|19
1734079180000|2024-12-13 08:39:40|201999.3|201909.3|201998.6|201908.6|201999.3|201909.3|201998.1|201908.1|13
1734079190000|2024-12-13 08:39:50|201990.5|201900.5|201992.1|201902.1|201996.5|201906.5|201990|201900|16
1734079200000|2024-12-13 08:40:00|201991.9|201901.9|201991.1|201901.1|201995.9|201905.9|201980.7|201890.7|18
1734079210000|2024-12-13 08:40:10|201991.3|201901.3|201992.2|201902.2|201992.8|201902.8|201990.9|201900.9|14
1734079220000|2024-12-13 08:40:20|201996.8|201906.8|201997.2|201907.2|201998.9|201908.9|201994|201904|12
1734079230000|2024-12-13 08:40:30|201994.1|201904.1|201995.1|201905.1|201995.1|201905.1|201987.9|201897.9|14
1734079240000|2024-12-13 08:40:40|201992.1|201902.1|201990.1|201900.1|201992.1|201902.1|201986.2|201896.2|19
1734079250000|2024-12-13 08:40:50|201990.3|201900.3|201990.2|201900.2|201991.2|201901.2|201990|201900|4
1734079260000|2024-12-13 08:41:00|201989.2|201899.2|201993.5|201903.5|201996.4|201906.4|201989.2|201899.2|10
1734079270000|2024-12-13 08:41:10|201993.9|201903.9|202036.6|201946.6|202043.2|201953.2|201993.9|201903.9|23
1734079280000|2024-12-13 08:41:20|202039.4|201949.4|202037|201947|202039.4|201949.4|202034.6|201944.6|19
1734079290000|2024-12-13 08:41:30|202040.5|201950.5|202037.5|201947.5|202040.5|201950.5|202035|201945|23
1734079300000|2024-12-13 08:41:40|202036.3|201946.3|202039.4|201949.4|202042.4|201952.4|202035.6|201945.6|23
1734079310000|2024-12-13 08:41:50|202038.8|201948.8|202041|201951|202045.1|201955.1|202037.2|201947.2|21
1734079320000|2024-12-13 08:42:00|202039.3|201949.3|202039.7|201949.7|202044.1|201954.1|202039.3|201949.3|8
1734079330000|2024-12-13 08:42:10|202039.5|201949.5|202067.1|201977.1|202075.6|201985.6|202038.8|201948.8|23
1734079340000|2024-12-13 08:42:20|202066.2|201976.2|202078.3|201988.3|202092.7|202002.7|202064.7|201974.7|38
1734079350000|2024-12-13 08:42:30|202081.7|201991.7|202084.3|201994.3|202084.3|201994.3|202069.1|201979.1|18
1734079360000|2024-12-13 08:42:40|202079.7|201989.7|202085.8|201995.8|202086.8|201996.8|202079.7|201989.7|9
1734079370000|2024-12-13 08:42:50|202084.6|201994.6|202099.5|202009.5|202104.2|202014.2|202084|201994|9
1734079380000|2024-12-13 08:43:00|202067|201977|202102.9|202012.9|202102.9|202012.9|202067|201977|21
1734079390000|2024-12-13 08:43:10|202102.7|202012.7|202102.9|202012.9|202103.1|202013.1|202102.7|202012.7|4
1734079400000|2024-12-13 08:43:20|202104.1|202014.1|202072.4|201982.4|202104.1|202014.1|202069|201979|22
1734079410000|2024-12-13 08:43:30|202069.8|201979.8|202072.7|201982.7|202078.8|201988.8|202069.8|201979.8|20
1734079420000|2024-12-13 08:43:40|202076.3|201986.3|202074.8|201984.8|202076.3|201986.3|202067.1|201977.1|15
1734079430000|2024-12-13 08:43:50|202074.6|201984.6|202074.4|201984.4|202079|201989|202070.9|201980.9|16
1734079440000|2024-12-13 08:44:00|202076.6|201986.6|202077.5|201987.5|202081.4|201991.4|202074|201984|22
1734079450000|2024-12-13 08:44:10|202072.2|201982.2|202064.5|201974.5|202075|201985|202064.5|201974.5|24
1734079460000|2024-12-13 08:44:20|202062.4|201972.4|202076.9|201986.9|202076.9|201986.9|202062.4|201972.4|5
1734079470000|2024-12-13 08:44:30|202074.1|201984.1|202060.2|201970.2|202074.1|201984.1|202057.1|201967.1|15
1734079480000|2024-12-13 08:44:40|202064.3|201974.3|202060.5|201970.5|202064.3|201974.3|202051.8|201961.8|27
1734079490000|2024-12-13 08:44:50|202059.6|201969.6|202068.6|201978.6|202076.6|201986.6|202051.8|201961.8|26
1734079500000|2024-12-13 08:45:00|202074.8|201984.8|202111.1|202021.1|202120.2|202030.2|202072.2|201982.2|31
1734079510000|2024-12-13 08:45:10|202113.9|202023.9|202121.8|202031.8|202123.6|202033.6|202112|202022|24
1734079520000|2024-12-13 08:45:20|202118.4|202028.4|202115.9|202025.9|202120.6|202030.6|202114.2|202024.2|15
1734079530000|2024-12-13 08:45:30|202110.5|202020.5|202112.7|202022.7|202117.6|202027.6|202110.5|202020.5|15
1734079540000|2024-12-13 08:45:40|202112.1|202022.1|202105.7|202015.7|202123.8|202033.8|202100.2|202010.2|15
1734079550000|2024-12-13 08:45:50|202106|202016|202106.3|202016.3|202118.1|202028.1|202102.6|202012.6|15
1734079560000|2024-12-13 08:46:00|202104.9|202014.9|202112.2|202022.2|202112.2|202022.2|202104.6|202014.6|5
1734079570000|2024-12-13 08:46:10|202110|202020|202103.4|202013.4|202110.1|202020.1|202103.4|202013.4|9
1734079580000|2024-12-13 08:46:20|202102.4|202012.4|202100.5|202010.5|202102.4|202012.4|202099.7|202009.7|7
1734079590000|2024-12-13 08:46:30|202101.8|202011.8|202101.6|202011.6|202105.3|202015.3|202101.3|202011.3|7
1734079600000|2024-12-13 08:46:40|202098.8|202008.8|202105.4|202015.4|202105.8|202015.8|202098.8|202008.8|9
1734079610000|2024-12-13 08:46:50|202105.8|202015.8|202097|202007|202105.8|202015.8|202096.3|202006.3|9
1734079620000|2024-12-13 08:47:00|202096.3|202006.3|202105.9|202015.9|202112.4|202022.4|202096.3|202006.3|15
1734079630000|2024-12-13 08:47:10|202105.8|202015.8|202106.8|202016.8|202108.2|202018.2|202105.5|202015.5|9
1734079640000|2024-12-13 08:47:20|202107.7|202017.7|202100.9|202010.9|202110.4|202020.4|202100.8|202010.8|11
1734079650000|2024-12-13 08:47:30|202097.9|202007.9|202133.8|202043.8|202139.4|202049.4|202062.8|201972.8|23
1734079660000|2024-12-13 08:47:40|202134.1|202044.1|202130.6|202040.6|202138.8|202048.8|202130.5|202040.5|31
1734079670000|2024-12-13 08:47:50|202132.1|202042.1|202124.9|202034.9|202132.6|202042.6|202124.3|202034.3|19
1734079680000|2024-12-13 08:48:00|202116.7|202026.7|202116.2|202026.2|202122.4|202032.4|202113.3|202023.3|20
1734079690000|2024-12-13 08:48:10|202121.2|202031.2|202148.9|202058.9|202155|202065|202116.2|202026.2|24
1734079700000|2024-12-13 08:48:20|202149.4|202059.4|202156.4|202066.4|202158.1|202068.1|202146.3|202056.3|35
1734079710000|2024-12-13 08:48:30|202156.1|202066.1|202154|202064|202156.5|202066.5|202149.9|202059.9|30
1734079720000|2024-12-13 08:48:40|202153.6|202063.6|202154.2|202064.2|202156.8|202066.8|202144.3|202054.3|30
1734079730000|2024-12-13 08:48:50|202155.1|202065.1|202154.8|202064.8|202156.2|202066.2|202144.7|202054.7|25
1734079740000|2024-12-13 08:49:00|202148.5|202058.5|202111.1|202021.1|202154.4|202064.4|202107.7|202017.7|26
1734079750000|2024-12-13 08:49:10|202121.8|202031.8|202151.3|202061.3|202152.9|202062.9|202121.8|202031.8|21
1734079760000|2024-12-13 08:49:20|202151.2|202061.2|202152.7|202062.7|202155.9|202065.9|202151.2|202061.2|12
1734079770000|2024-12-13 08:49:30|202151.6|202061.6|202162|202072|202178.1|202088.1|202151.6|202061.6|17
1734079780000|2024-12-13 08:49:40|202159.3|202069.3|202131.4|202041.4|202159.3|202069.3|202128.6|202038.6|32
1734079790000|2024-12-13 08:49:50|202123.9|202033.9|202125.8|202035.8|202128.6|202038.6|202121.6|202031.6|22
1734079800000|2024-12-13 08:50:00|202119.9|202029.9|202110.5|202020.5|202119.9|202029.9|202105.4|202015.4|21
1734079810000|2024-12-13 08:50:10|202117|202027|202116.1|202026.1|202117|202027|202112.1|202022.1|5
1734079820000|2024-12-13 08:50:20|202116.2|202026.2|202142.4|202052.4|202143.1|202053.1|202113.1|202023.1|19
1734079830000|2024-12-13 08:50:30|202143.2|202053.2|202153.3|202063.3|202159.1|202069.1|202142.5|202052.5|19
1734079840000|2024-12-13 08:50:40|202152.8|202062.8|202153.1|202063.1|202153.3|202063.3|202152.7|202062.7|5
1734079850000|2024-12-13 08:50:50|202153.2|202063.2|202143.3|202053.3|202153.2|202063.2|202141.1|202051.1|15
1734079860000|2024-12-13 08:51:00|202139|202049|202140.1|202050.1|202140.4|202050.4|202123.8|202033.8|23
1734079870000|2024-12-13 08:51:10|202140.2|202050.2|202113.6|202023.6|202142.1|202052.1|202108.1|202018.1|23
1734079880000|2024-12-13 08:51:20|202116.7|202026.7|202112.2|202022.2|202125.3|202035.3|202107.2|202017.2|28
1734079890000|2024-12-13 08:51:30|202113.2|202023.2|202109.9|202019.9|202113.2|202023.2|202106.2|202016.2|10
1734079900000|2024-12-13 08:51:40|202110.2|202020.2|202107.3|202017.3|202114|202024|202102.9|202012.9|13
1734079910000|2024-12-13 08:51:50|202111.1|202021.1|202116.7|202026.7|202125.4|202035.4|202108.9|202018.9|12
1734079920000|2024-12-13 08:52:00|202111.9|202021.9|202116.2|202026.2|202116.8|202026.8|202107.9|202017.9|11
1734079930000|2024-12-13 08:52:10|202112.4|202022.4|202116.1|202026.1|202119.1|202029.1|202112.4|202022.4|7
1734079940000|2024-12-13 08:52:20|202110.7|202020.7|202108|202018|202115.8|202025.8|202102.9|202012.9|13
1734079950000|2024-12-13 08:52:30|202104.9|202014.9|202108.6|202018.6|202120.6|202030.6|202100.8|202010.8|23
1734079960000|2024-12-13 08:52:40|202110.2|202020.2|202113.8|202023.8|202113.8|202023.8|202109.7|202019.7|6
1734079970000|2024-12-13 08:52:50|202114|202024|202112.8|202022.8|202114|202024|202107.8|202017.8|5
1734079980000|2024-12-13 08:53:00|202107|202017|202108|202018|202108.3|202018.3|202089.6|201999.6|23
1734079990000|2024-12-13 08:53:10|202108.1|202018.1|202108.7|202018.7|202108.7|202018.7|202100|202010|14
1734080000000|2024-12-13 08:53:20|202108.2|202018.2|202102.5|202012.5|202108.8|202018.8|202098.8|202008.8|18
1734080010000|2024-12-13 08:53:30|202102.8|202012.8|202106.9|202016.9|202111.9|202021.9|202100.3|202010.3|17
1734080020000|2024-12-13 08:53:40|202106.8|202016.8|202105|202015|202112.5|202022.5|202101.5|202011.5|14
1734080030000|2024-12-13 08:53:50|202105.2|202015.2|202099.5|202009.5|202108.3|202018.3|202095.6|202005.6|18
1734080040000|2024-12-13 08:54:00|202094|202004|202092.4|202002.4|202103.2|202013.2|202091|202001|29
1734080050000|2024-12-13 08:54:10|202094.2|202004.2|202091.4|202001.4|202098.6|202008.6|202090.3|202000.3|27
1734080060000|2024-12-13 08:54:20|202091.2|202001.2|202092.2|202002.2|202095.8|202005.8|202090.4|202000.4|23
1734080070000|2024-12-13 08:54:30|202095.2|202005.2|202097.1|202007.1|202117.1|202027.1|202090|202000|26
1734080080000|2024-12-13 08:54:40|202097.2|202007.2|202100.9|202010.9|202100.9|202010.9|202085.4|201995.4|24
1734080090000|2024-12-13 08:54:50|202090.4|202000.4|202115.8|202025.8|202119.3|202029.3|202087.5|201997.5|32
1734080100000|2024-12-13 08:55:00|202117.7|202027.7|202144.2|202054.2|202147.6|202057.6|202117.2|202027.2|32
1734080110000|2024-12-13 08:55:10|202143.9|202053.9|202146.8|202056.8|202147.5|202057.5|202134.7|202044.7|24
1734080120000|2024-12-13 08:55:20|202147.9|202057.9|202152.1|202062.1|202152.1|202062.1|202147.3|202057.3|19
1734080130000|2024-12-13 08:55:30|202151.9|202061.9|202155.7|202065.7|202156.8|202066.8|202151.9|202061.9|22
1734080140000|2024-12-13 08:55:40|202152.4|202062.4|202125|202035|202154.7|202064.7|202125|202035|18
1734080150000|2024-12-13 08:55:50|202130.2|202040.2|202127.6|202037.6|202130.4|202040.4|202118.4|202028.4|17
1734080160000|2024-12-13 08:56:00|202127.8|202037.8|202119.5|202029.5|202127.8|202037.8|202116|202026|13
1734080170000|2024-12-13 08:56:10|202119.9|202029.9|202119.8|202029.8|202120.9|202030.9|202116.1|202026.1|12
1734080180000|2024-12-13 08:56:20|202119.7|202029.7|202119.5|202029.5|202120.2|202030.2|202118.2|202028.2|9
1734080190000|2024-12-13 08:56:30|202115.1|202025.1|202112.4|202022.4|202119.5|202029.5|202107.4|202017.4|11
1734080200000|2024-12-13 08:56:40|202113.5|202023.5|202111.1|202021.1|202113.5|202023.5|202108.2|202018.2|7
1734080210000|2024-12-13 08:56:50|202112.9|202022.9|202111.7|202021.7|202113.4|202023.4|202110.5|202020.5|11
1734080220000|2024-12-13 08:57:00|202109|202019|202122.8|202032.8|202122.9|202032.9|202107|202017|19
1734080230000|2024-12-13 08:57:10|202119|202029|202125.6|202035.6|202125.6|202035.6|202114.6|202024.6|12
1734080240000|2024-12-13 08:57:20|202126|202036|202121.2|202031.2|202126.1|202036.1|202121.2|202031.2|6
1734080250000|2024-12-13 08:57:30|202118.5|202028.5|202114.2|202024.2|202122.2|202032.2|202103.6|202013.6|20
1734080260000|2024-12-13 08:57:40|202116.3|202026.3|202122.6|202032.6|202124|202034|202116.3|202026.3|16
1734080270000|2024-12-13 08:57:50|202122|202032|202118.1|202028.1|202122.5|202032.5|202110.2|202020.2|19
1734080280000|2024-12-13 08:58:00|202118.3|202028.3|202117.1|202027.1|202118.3|202028.3|202111.7|202021.7|17
1734080290000|2024-12-13 08:58:10|202117.7|202027.7|202112.7|202022.7|202117.7|202027.7|202109|202019|16
1734080300000|2024-12-13 08:58:20|202111.8|202021.8|202115.9|202025.9|202115.9|202025.9|202111.8|202021.8|5
1734080310000|2024-12-13 08:58:30|202114.4|202024.4|202114|202024|202116.6|202026.6|202111.5|202021.5|7
1734080320000|2024-12-13 08:58:40|202111.8|202021.8|202114.4|202024.4|202114.4|202024.4|202110.8|202020.8|7
1734080330000|2024-12-13 08:58:50|202114.1|202024.1|202115.5|202025.5|202116|202026|202113.6|202023.6|10
1734080340000|2024-12-13 08:59:00|202115.6|202025.6|202113.3|202023.3|202115.6|202025.6|202113.3|202023.3|3
1734080350000|2024-12-13 08:59:10|202110.4|202020.4|202107.8|202017.8|202113.3|202023.3|202106.3|202016.3|12
1734080360000|2024-12-13 08:59:20|202107.7|202017.7|202110.5|202020.5|202110.5|202020.5|202105.5|202015.5|5
1734080370000|2024-12-13 08:59:30|202110.3|202020.3|202107.6|202017.6|202110.8|202020.8|202104.8|202014.8|15
1734080380000|2024-12-13 08:59:40|202107.8|202017.8|202107.1|202017.1|202108|202018|202105.3|202015.3|7
1734080390000|2024-12-13 08:59:50|202108.4|202018.4|202114.9|202024.9|202115.3|202025.3|202107.6|202017.6|15
1734080400000|2024-12-13 09:00:00|202115.2|202025.2|202109.1|202019.1|202118.6|202028.6|202105.9|202015.9|21
1734080410000|2024-12-13 09:00:10|202110.1|202020.1|202119.9|202029.9|202119.9|202029.9|202107.3|202017.3|15
1734080420000|2024-12-13 09:00:20|202118|202028|202114.2|202024.2|202118|202028|202109.6|202019.6|10
1734080430000|2024-12-13 09:00:30|202109|202019|202118|202028|202121.5|202031.5|202109|202019|14
1734080440000|2024-12-13 09:00:40|202118.3|202028.3|202118.2|202028.2|202121.3|202031.3|202115|202025|17
1734080450000|2024-12-13 09:00:50|202118.4|202028.4|202112.9|202022.9|202119|202029|202111.1|202021.1|11
1734080460000|2024-12-13 09:01:00|202116.9|202026.9|202111.2|202021.2|202120|202030|202111.2|202021.2|15
1734080470000|2024-12-13 09:01:10|202104.3|202014.3|202117.5|202027.5|202117.5|202027.5|202104.3|202014.3|20
1734080480000|2024-12-13 09:01:20|202117.3|202027.3|202101.1|202011.1|202117.3|202027.3|202086.5|201996.5|27
1734080490000|2024-12-13 09:01:30|202096.4|202006.4|202106.1|202016.1|202112.8|202022.8|202096.4|202006.4|37
1734080500000|2024-12-13 09:01:40|202106.7|202016.7|202108.2|202018.2|202112.6|202022.6|202106.3|202016.3|33
1734080510000|2024-12-13 09:01:50|202107.3|202017.3|202107.2|202017.2|202109.9|202019.9|202105.2|202015.2|31
1734080520000|2024-12-13 09:02:00|202107.7|202017.7|202107.8|202017.8|202110.3|202020.3|202105.4|202015.4|30
1734080530000|2024-12-13 09:02:10|202107.2|202017.2|202107.4|202017.4|202107.9|202017.9|202106.8|202016.8|26
1734080540000|2024-12-13 09:02:20|202107|202017|202102|202012|202107.7|202017.7|202100.3|202010.3|22
1734080550000|2024-12-13 09:02:30|202101.9|202011.9|202114.7|202024.7|202118.7|202028.7|202101.9|202011.9|32
1734080560000|2024-12-13 09:02:40|202114.6|202024.6|202112.9|202022.9|202116.6|202026.6|202112.2|202022.2|23
1734080570000|2024-12-13 09:02:50|202113.3|202023.3|202106.1|202016.1|202113.9|202023.9|202105|202015|34
1734080580000|2024-12-13 09:03:00|202106.2|202016.2|202153.7|202063.7|202155|202065|202106.2|202016.2|25
1734080590000|2024-12-13 09:03:10|202153.6|202063.6|202150.5|202060.5|202156.8|202066.8|202147.2|202057.2|25
1734080600000|2024-12-13 09:03:20|202150.6|202060.6|202190.5|202100.5|202196.4|202106.4|202150.5|202060.5|27
1734080610000|2024-12-13 09:03:30|202190.9|202100.9|202192.3|202102.3|202192.5|202102.5|202188|202098|22
1734080620000|2024-12-13 09:03:40|202194.3|202104.3|202189.8|202099.8|202194.6|202104.6|202188.4|202098.4|23
1734080630000|2024-12-13 09:03:50|202189.6|202099.6|202187|202097|202189.6|202099.6|202185.2|202095.2|23
1734080640000|2024-12-13 09:04:00|202187.2|202097.2|202191.2|202101.2|202192.7|202102.7|202187.2|202097.2|23
1734080650000|2024-12-13 09:04:10|202191|202101|202154.1|202064.1|202191.1|202101.1|202151.6|202061.6|26
1734080660000|2024-12-13 09:04:20|202153.5|202063.5|202157.9|202067.9|202161.4|202071.4|202146.3|202056.3|20
1734080670000|2024-12-13 09:04:30|202154.4|202064.4|202157.6|202067.6|202158.4|202068.4|202153.6|202063.6|10
1734080680000|2024-12-13 09:04:40|202152.7|202062.7|202160.4|202070.4|202160.6|202070.6|202152.7|202062.7|13
1734080690000|2024-12-13 09:04:50|202160|202070|202156.2|202066.2|202160|202070|202153|202063|13
1734080700000|2024-12-13 09:05:00|202156.4|202066.4|202154.8|202064.8|202158.3|202068.3|202153.1|202063.1|15
1734080710000|2024-12-13 09:05:10|202155.7|202065.7|202147.3|202057.3|202157.6|202067.6|202145.3|202055.3|16
1734080720000|2024-12-13 09:05:20|202147.7|202057.7|202146.5|202056.5|202147.7|202057.7|202143.5|202053.5|10
1734080730000|2024-12-13 09:05:30|202146|202056|202146.5|202056.5|202146.7|202056.7|202146|202056|9
1734080740000|2024-12-13 09:05:40|202146.7|202056.7|202146.4|202056.4|202147.2|202057.2|202145.7|202055.7|11
1734080750000|2024-12-13 09:05:50|202145.4|202055.4|202147.3|202057.3|202147.8|202057.8|202145.4|202055.4|5
1734080760000|2024-12-13 09:06:00|202147|202057|202148.4|202058.4|202148.4|202058.4|202146|202056|10
1734080770000|2024-12-13 09:06:10|202154.4|202064.4|202157|202067|202159.3|202069.3|202152.4|202062.4|28
1734080780000|2024-12-13 09:06:20|202152.7|202062.7|202141.9|202051.9|202153.8|202063.8|202141.3|202051.3|19
1734080790000|2024-12-13 09:06:30|202141.2|202051.2|202151.8|202061.8|202158.7|202068.7|202141.2|202051.2|32
1734080800000|2024-12-13 09:06:40|202152|202062|202153.5|202063.5|202153.5|202063.5|202151.8|202061.8|10
1734080810000|2024-12-13 09:06:50|202152.6|202062.6|202150.2|202060.2|202152.6|202062.6|202149.8|202059.8|9
1734080820000|2024-12-13 09:07:00|202149.8|202059.8|202134.6|202044.6|202150|202060|202126.4|202036.4|19
1734080830000|2024-12-13 09:07:10|202134.2|202044.2|202141.3|202051.3|202144|202054|202134.2|202044.2|22
1734080840000|2024-12-13 09:07:20|202143.6|202053.6|202158.1|202068.1|202161|202071|202139.8|202049.8|15
1734080850000|2024-12-13 09:07:30|202160.5|202070.5|202161.9|202071.9|202163.7|202073.7|202160.5|202070.5|6
1734080860000|2024-12-13 09:07:40|202163.9|202073.9|202184|202094|202188.1|202098.1|202163.9|202073.9|18
1734080870000|2024-12-13 09:07:50|202186.2|202096.2|202183.8|202093.8|202186.2|202096.2|202182.8|202092.8|7
1734080880000|2024-12-13 09:08:00|202172.9|202082.9|202164.6|202074.6|202175.3|202085.3|202161.5|202071.5|9
1734080890000|2024-12-13 09:08:10|202164.7|202074.7|202165|202075|202165|202075|202160.9|202070.9|13
1734080900000|2024-12-13 09:08:20|202165.5|202075.5|202151.8|202061.8|202165.5|202075.5|202145.5|202055.5|20
1734080910000|2024-12-13 09:08:30|202152.4|202062.4|202153.3|202063.3|202153.3|202063.3|202147.6|202057.6|13
1734080920000|2024-12-13 09:08:40|202152.7|202062.7|202160.3|202070.3|202161.1|202071.1|202152.7|202062.7|14
1734080930000|2024-12-13 09:08:50|202160.5|202070.5|202156|202066|202161.1|202071.1|202156|202066|10
1734080940000|2024-12-13 09:09:00|202157.1|202067.1|202141.2|202051.2|202157.1|202067.1|202140.3|202050.3|12
1734080950000|2024-12-13 09:09:10|202141.3|202051.3|202147|202057|202147|202057|202141.3|202051.3|7
1734080960000|2024-12-13 09:09:20|202147.5|202057.5|202144.6|202054.6|202147.5|202057.5|202144.1|202054.1|7
1734080970000|2024-12-13 09:09:30|202144.3|202054.3|202143.5|202053.5|202145.3|202055.3|202141.5|202051.5|11
1734080980000|2024-12-13 09:09:40|202143.3|202053.3|202143.8|202053.8|202145.2|202055.2|202142.8|202052.8|7
1734080990000|2024-12-13 09:09:50|202143.3|202053.3|202146.8|202056.8|202151.9|202061.9|202131.9|202041.9|16
1734081000000|2024-12-13 09:10:00|202146.1|202056.1|202147.3|202057.3|202151.8|202061.8|202145.9|202055.9|12
1734081010000|2024-12-13 09:10:10|202146.6|202056.6|202149.3|202059.3|202152.9|202062.9|202146.6|202056.6|9
1734081020000|2024-12-13 09:10:20|202147|202057|202141.9|202051.9|202148.5|202058.5|202141.3|202051.3|12
1734081030000|2024-12-13 09:10:30|202141.4|202051.4|202141.9|202051.9|202142.4|202052.4|202141.4|202051.4|4
1734081040000|2024-12-13 09:10:40|202149.3|202059.3|202140.3|202050.3|202149.3|202059.3|202135.3|202045.3|14
1734081050000|2024-12-13 09:10:50|202144.6|202054.6|202139.6|202049.6|202144.6|202054.6|202137.8|202047.8|15
1734081060000|2024-12-13 09:11:00|202135.9|202045.9|202139.6|202049.6|202148.2|202058.2|202122.6|202032.6|13
1734081070000|2024-12-13 09:11:10|202139.5|202049.5|202150.6|202060.6|202154.1|202064.1|202128.1|202038.1|25
1734081080000|2024-12-13 09:11:20|202147.3|202057.3|202150.5|202060.5|202151|202061|202147.3|202057.3|11
1734081090000|2024-12-13 09:11:30|202148.1|202058.1|202153.4|202063.4|202153.4|202063.4|202147.9|202057.9|11
1734081100000|2024-12-13 09:11:40|202152.4|202062.4|202152.4|202062.4|202152.4|202062.4|202152.4|202062.4|1
1734081110000|2024-12-13 09:11:50|202152.2|202062.2|202150|202060|202152.2|202062.2|202150|202060|7
1734081120000|2024-12-13 09:12:00|202150.4|202060.4|202147.5|202057.5|202159.5|202069.5|202147.5|202057.5|9
1734081130000|2024-12-13 09:12:10|202147.9|202057.9|202154.8|202064.8|202154.8|202064.8|202146.2|202056.2|9
1734081140000|2024-12-13 09:12:20|202155.1|202065.1|202154.3|202064.3|202156.1|202066.1|202153.5|202063.5|10
1734081150000|2024-12-13 09:12:30|202154.1|202064.1|202157.6|202067.6|202157.6|202067.6|202154|202064|5
1734081160000|2024-12-13 09:12:40|202157.1|202067.1|202207.1|202117.1|202207.5|202117.5|202147.8|202057.8|19
1734081170000|2024-12-13 09:12:50|202207.6|202117.6|202215.9|202125.9|202215.9|202125.9|202207.6|202117.6|11
1734081180000|2024-12-13 09:13:00|202207|202117|202205.6|202115.6|202208.4|202118.4|202205.6|202115.6|5
1734081190000|2024-12-13 09:13:10|202204.9|202114.9|202226.6|202136.6|202231.5|202141.5|202204.9|202114.9|14
1734081200000|2024-12-13 09:13:20|202226.4|202136.4|202228.1|202138.1|202228.3|202138.3|202223.5|202133.5|11
1734081210000|2024-12-13 09:13:30|202230.8|202140.8|202248.5|202158.5|202253|202163|202225.1|202135.1|22
1734081220000|2024-12-13 09:13:40|202240.4|202150.4|202275.6|202185.6|202282.3|202192.3|202240.3|202150.3|26
1734081230000|2024-12-13 09:13:50|202291.2|202201.2|202305.7|202215.7|202305.7|202215.7|202290.1|202200.1|11
1734081240000|2024-12-13 09:14:00|202300.8|202210.8|202304.7|202214.7|202308|202218|202293.3|202203.3|10
1734081250000|2024-12-13 09:14:10|202299.4|202209.4|202293.8|202243.8|202299.4|202244.8|202273.4|202209.4|12
1734081260000|2024-12-13 09:14:20|202293.6|202243.6|202293.4|202243.4|202294.5|202244.5|202293.4|202243.4|7
1734081270000|2024-12-13 09:14:30|202294.1|202244.1|202280.6|202230.6|202294.3|202244.3|202278|202228|28
1734081280000|2024-12-13 09:14:40|202279.7|202229.7|202274.3|202224.3|202279.8|202229.8|202274.3|202224.3|17
1734081290000|2024-12-13 09:14:50|202278.9|202228.9|202275.4|202225.4|202278.9|202228.9|202271.9|202221.9|12
1734081300000|2024-12-13 09:15:00|202271.6|202221.6|202276|202226|202277.3|202227.3|202271.2|202221.2|8
1734081310000|2024-12-13 09:15:10|202276.2|202226.2|202274.6|202224.6|202276.2|202226.2|202270.1|202220.1|7
1734081320000|2024-12-13 09:15:20|202274.8|202224.8|202274.8|202224.8|202274.8|202224.8|202274.8|202224.8|1
1734081330000|2024-12-13 09:15:30|202276.2|202226.2|202275.6|202225.6|202277.7|202227.7|202274.9|202224.9|11
1734081340000|2024-12-13 09:15:40|202276.6|202226.6|202298.5|202248.5|202299.9|202249.9|202275.1|202225.1|15
1734081350000|2024-12-13 09:15:50|202299.5|202249.5|202305.7|202255.7|202312.1|202262.1|202298.6|202248.6|19
1734081360000|2024-12-13 09:16:00|202305.3|202255.3|202307.1|202257.1|202308.3|202258.3|202304|202254|20
1734081370000|2024-12-13 09:16:10|202307.6|202257.6|202307.1|202257.1|202307.6|202257.6|202307.1|202257.1|4
1734081380000|2024-12-13 09:16:20|202306.6|202256.6|202306.5|202256.5|202306.6|202256.6|202305.6|202255.6|3
1734081390000|2024-12-13 09:16:30|202305.5|202255.5|202306.5|202256.5|202306.5|202256.5|202305.2|202255.2|6
1734081400000|2024-12-13 09:16:40|202305.6|202255.6|202306|202256|202309.3|202259.3|202303.6|202253.6|8
1734081410000|2024-12-13 09:16:50|202299.6|202249.6|202297.3|202247.3|202299.6|202249.6|202297.3|202247.3|3
1734081420000|2024-12-13 09:17:00|202296.6|202246.6|202292.2|202242.2|202296.6|202246.6|202278.4|202228.4|17
1734081430000|2024-12-13 09:17:10|202292|202242|202291.6|202241.6|202292.2|202242.2|202291.4|202241.4|8
1734081440000|2024-12-13 09:17:20|202291.4|202241.4|202279.5|202229.5|202292.4|202242.4|202276.9|202226.9|9
1734081450000|2024-12-13 09:17:30|202277.7|202227.7|202273.5|202223.5|202278.7|202228.7|202273.5|202223.5|12
1734081460000|2024-12-13 09:17:40|202274.5|202224.5|202260.4|202210.4|202274.5|202224.5|202253.8|202203.8|10
1734081470000|2024-12-13 09:17:50|202260.5|202210.5|202261|202211|202261|202211|202257.7|202207.7|5
1734081480000|2024-12-13 09:18:00|202259.5|202209.5|202255.6|202205.6|202259.5|202209.5|202252.6|202202.6|7
1734081490000|2024-12-13 09:18:10|202254.8|202204.8|202251.7|202201.7|202254.8|202204.8|202251.7|202201.7|4
1734081500000|2024-12-13 09:18:20|202251.8|202201.8|202251.8|202201.8|202251.8|202201.8|202251.8|202201.8|1
1734081510000|2024-12-13 09:18:30|202273.8|202183.8|202274|202184|202274|202184|202273.8|202183.8|2
1734081520000|2024-12-13 09:18:40|202274.3|202184.3|202274.3|202184.3|202274.3|202184.3|202274.3|202184.3|1
1734081530000|2024-12-13 09:18:50|202274|202184|202272.2|202182.2|202274|202184|202272.1|202182.1|3
1734081540000|2024-12-13 09:19:00|202272.1|202182.1|202272.1|202182.1|202272.1|202182.1|202272.1|202182.1|1
1734081550000|2024-12-13 09:19:10|202273.8|202183.8|202282.4|202192.4|202285|202195|202273.8|202183.8|9
1734081560000|2024-12-13 09:19:20|202282.6|202192.6|202277.1|202187.1|202283.6|202193.6|202277.1|202187.1|10
1734081570000|2024-12-13 09:19:30|202271.3|202181.3|202274.5|202184.5|202283.3|202193.3|202271.3|202181.3|20
1734081580000|2024-12-13 09:19:40|202275.2|202185.2|202277.2|202187.2|202277.2|202187.2|202274.6|202184.6|6
1734081590000|2024-12-13 09:19:50|202277.4|202187.4|202277.4|202187.4|202277.4|202187.4|202277.4|202187.4|1
1734081600000|2024-12-13 09:20:00|202275.6|202185.6|202279.7|202189.7|202280.7|202213.2|202250.4|202185.6|13
1734081610000|2024-12-13 09:20:10|202275.7|202185.7|202284.1|202194.1|202285.6|202195.6|202275.7|202185.7|13
1734081620000|2024-12-13 09:20:20|202284|202194|202283.9|202193.9|202284|202194|202283.9|202193.9|2
1734081630000|2024-12-13 09:20:30|202283|202193|202276.7|202186.7|202283.9|202193.9|202271.9|202181.9|16
1734081640000|2024-12-13 09:20:40|202277.1|202187.1|202281.1|202191.1|202282|202215.2|202243.4|202184.3|18
1734081650000|2024-12-13 09:20:50|202283.1|202193.1|202279.6|202189.6|202283.1|202193.1|202278.8|202188.8|9
1734081660000|2024-12-13 09:21:00|202278.4|202188.4|202249|202199|202278.4|202200.5|202245.3|202188.4|7
1734081690000|2024-12-13 09:21:30|202250.2|202200.2|202250.2|202200.2|202250.2|202200.2|202250.2|202200.2|1
1734081700000|2024-12-13 09:21:40|202252.2|202202.2|202288.5|202198.5|202288.5|202202.2|202252.2|202195.9|8
1734081710000|2024-12-13 09:21:50|202292.4|202202.4|202309.3|202219.3|202310.8|202220.8|202292.4|202202.4|17
1734081720000|2024-12-13 09:22:00|202308.3|202218.3|202291.8|202201.8|202309.7|202219.7|202288.9|202198.9|23
1734081730000|2024-12-13 09:22:10|202291.2|202201.2|202293.3|202203.3|202294.3|202204.3|202287.9|202197.9|6
1734081740000|2024-12-13 09:22:20|202292.3|202202.3|202249.3|202199.3|202292.3|202202.3|202242|202192|11
1734081750000|2024-12-13 09:22:30|202247.6|202197.6|202256.2|202206.2|202256.2|202206.2|202243.6|202193.6|14
1734081760000|2024-12-13 09:22:40|202256.4|202206.4|202255.8|202205.8|202256.4|202206.4|202248.4|202198.4|15
1734081770000|2024-12-13 09:22:50|202255.6|202205.6|202256.7|202206.7|202261.3|202211.3|202255.2|202205.2|10
1734081780000|2024-12-13 09:23:00|202250.9|202200.9|202254.6|202204.6|202256.6|202206.6|202246.8|202196.8|14
1734081790000|2024-12-13 09:23:10|202255.9|202205.9|202257.5|202207.5|202257.5|202207.5|202255.9|202205.9|10
1734081800000|2024-12-13 09:23:20|202257.3|202207.3|202257.1|202207.1|202257.3|202207.3|202256.7|202206.7|11
1734081810000|2024-12-13 09:23:30|202256.9|202206.9|202250.4|202200.4|202256.9|202206.9|202245.8|202195.8|6
1734081820000|2024-12-13 09:23:40|202246.3|202196.3|202249.1|202199.1|202249.1|202199.1|202244.6|202194.6|6
1734081830000|2024-12-13 09:23:50|202249|202199|202249.3|202199.3|202249.3|202199.3|202249|202199|3
1734081840000|2024-12-13 09:24:00|202250.5|202200.5|202250.5|202200.5|202250.5|202200.5|202250.5|202200.5|1
1734081850000|2024-12-13 09:24:10|202249.3|202199.3|202249.2|202199.2|202249.3|202199.3|202249.2|202199.2|4
1734081860000|2024-12-13 09:24:20|202250.3|202200.3|202217|202127|202250.4|202200.4|202213.6|202123.6|10
1734081870000|2024-12-13 09:24:30|202216.6|202126.6|202214.8|202124.8|202216.7|202126.7|202210.8|202120.8|13
1734081880000|2024-12-13 09:24:40|202213.6|202123.6|202199.5|202109.5|202213.6|202123.6|202190.9|202100.9|24
1734081890000|2024-12-13 09:24:50|202198.8|202108.8|202190|202100|202204.7|202114.7|202190|202100|22
1734081900000|2024-12-13 09:25:00|202190.7|202100.7|202177.2|202087.2|202191.9|202101.9|202173.2|202083.2|24
1734081910000|2024-12-13 09:25:10|202179.4|202089.4|202170.2|202080.2|202180.5|202090.5|202157.6|202067.6|14
1734081920000|2024-12-13 09:25:20|202170.1|202080.1|202174.6|202084.6|202178.7|202088.7|202163.6|202073.6|19
1734081930000|2024-12-13 09:25:30|202175|202085|202171.9|202081.9|202175|202085|202164.3|202074.3|14
1734081940000|2024-12-13 09:25:40|202172.4|202082.4|202169.9|202079.9|202172.4|202082.4|202169.8|202079.8|12
1734081950000|2024-12-13 09:25:50|202169.3|202079.3|202171.5|202081.5|202171.8|202081.8|202168.3|202078.3|14
1734081960000|2024-12-13 09:26:00|202168.4|202078.4|202169.6|202079.6|202169.8|202079.8|202163.4|202073.4|10
1734081970000|2024-12-13 09:26:10|202171.6|202081.6|202224.8|202134.8|202227.1|202137.1|202171.6|202081.6|13
1734081980000|2024-12-13 09:26:20|202224.2|202134.2|202224|202134|202225.4|202135.4|202214.5|202124.5|20
1734081990000|2024-12-13 09:26:30|202225|202135|202220.7|202130.7|202228.5|202138.5|202215.8|202125.8|16
1734082000000|2024-12-13 09:26:40|202220.5|202130.5|202221|202131|202222.9|202132.9|202220.5|202130.5|6
1734082010000|2024-12-13 09:26:50|202220.8|202130.8|202214.1|202124.1|202221.4|202131.4|202214.1|202124.1|6
1734082020000|2024-12-13 09:27:00|202211.5|202121.5|202215.9|202125.9|202216.3|202126.3|202211.4|202121.4|7
1734082030000|2024-12-13 09:27:10|202214.8|202124.8|202210.7|202120.7|202216.1|202126.1|202206.8|202116.8|12
1734082040000|2024-12-13 09:27:20|202215|202125|202211.9|202121.9|202215|202125|202210.8|202120.8|10
1734082050000|2024-12-13 09:27:30|202212.1|202122.1|202206.8|202116.8|202212.7|202122.7|202205|202115|12
1734082060000|2024-12-13 09:27:40|202206.9|202116.9|202209|202119|202209.7|202119.7|202203.6|202113.6|11
1734082070000|2024-12-13 09:27:50|202208.6|202118.6|202209|202119|202216.2|202126.2|202200.7|202110.7|14
1734082080000|2024-12-13 09:28:00|202209.6|202119.6|202231|202141|202232.4|202142.4|202208.9|202118.9|18
1734082090000|2024-12-13 09:28:10|202224.8|202134.8|202232.8|202142.8|202239.6|202149.6|202219.3|202129.3|15
1734082100000|2024-12-13 09:28:20|202233.2|202143.2|202245.5|202155.5|202246.8|202156.8|202230.3|202140.3|18
1734082110000|2024-12-13 09:28:30|202244.7|202154.7|202243.3|202153.3|202247.5|202157.5|202243.3|202153.3|9
1734082120000|2024-12-13 09:28:40|202247|202157|202256.2|202166.2|202258.9|202168.9|202247|202157|7
1734082130000|2024-12-13 09:28:50|202256.1|202166.1|202257.3|202167.3|202259.4|202169.4|202254.3|202164.3|14
1734082140000|2024-12-13 09:29:00|202261.7|202171.7|202254|202164|202261.7|202171.7|202253.7|202163.7|19
1734082150000|2024-12-13 09:29:10|202253.9|202163.9|202250.6|202160.6|202257.8|202167.8|202248.8|202158.8|23
1734082160000|2024-12-13 09:29:20|202250.5|202160.5|202270.7|202180.7|202270.7|202180.7|202250|202160|19
1734082170000|2024-12-13 09:29:30|202269.5|202179.5|202270.9|202180.9|202273.3|202183.3|202269.5|202179.5|16
1734082180000|2024-12-13 09:29:40|202270.7|202180.7|202305.9|202215.9|202313.6|202223.6|202270.7|202180.7|16
1734082190000|2024-12-13 09:29:50|202305.8|202215.8|202305|202215|202307|202217|202304.6|202214.6|9
1734082200000|2024-12-13 09:30:00|202306.8|202216.8|202287.8|202237.8|202309.4|202240.7|202287.8|202214.3|19
1734082210000|2024-12-13 09:30:10|202289.4|202239.4|202285.3|202235.3|202289.4|202239.4|202283.5|202233.5|17
1734082220000|2024-12-13 09:30:20|202286.1|202236.1|202308.3|202218.3|202308.9|202238.9|202286.1|202218.1|12
1734082230000|2024-12-13 09:30:30|202306.8|202216.8|202306.9|202216.9|202308.1|202218.1|202306.6|202216.6|16
1734082240000|2024-12-13 09:30:40|202306.6|202216.6|202300.6|202210.6|202306.9|202216.9|202300.5|202210.5|20
1734082250000|2024-12-13 09:30:50|202320.2|202230.2|202323|202233|202324.2|202234.2|202317.2|202227.2|7
1734082260000|2024-12-13 09:31:00|202383.7|202293.7|202393.3|202303.3|202399.7|202309.7|202383.6|202293.6|22
1734082270000|2024-12-13 09:31:10|202392.9|202302.9|202399.5|202309.5|202400.9|202310.9|202392.9|202302.9|16
1734082280000|2024-12-13 09:31:20|202398|202308|202394.1|202304.1|202398|202308|202391.7|202301.7|10
1734082290000|2024-12-13 09:31:30|202392.5|202302.5|202394|202304|202394.1|202304.1|202389|202299|18
1734082300000|2024-12-13 09:31:40|202393.7|202303.7|202390.9|202300.9|202393.7|202303.7|202390.9|202300.9|8
1734082310000|2024-12-13 09:31:50|202390.3|202300.3|202373.2|202283.2|202390.3|202300.3|202370.6|202280.6|8
1734082320000|2024-12-13 09:32:00|202375.5|202285.5|202396.9|202306.9|202399.5|202309.5|202375.5|202285.5|12
1734082330000|2024-12-13 09:32:10|202394.8|202304.8|202417.2|202327.2|202440.2|202350.2|202394.8|202304.8|11
1734082340000|2024-12-13 09:32:20|202417.3|202327.3|202425.7|202335.7|202427.7|202337.7|202417.3|202327.3|14
1734082350000|2024-12-13 09:32:30|202422.8|202332.8|202422.5|202332.5|202423.5|202333.5|202421.1|202331.1|9
1734082360000|2024-12-13 09:32:40|202423.8|202333.8|202409.2|202319.2|202424.4|202334.4|202406.8|202316.8|11
1734082370000|2024-12-13 09:32:50|202410.3|202320.3|202421.7|202331.7|202424.6|202334.6|202410.3|202320.3|15
1734082380000|2024-12-13 09:33:00|202422|202332|202430.8|202340.8|202440|202350|202422|202332|15
1734082390000|2024-12-13 09:33:10|202430.7|202340.7|202433.9|202343.9|202435.3|202345.3|202430.7|202340.7|7
1734082400000|2024-12-13 09:33:20|202436.2|202346.2|202440.5|202350.5|202442.1|202352.1|202433.2|202343.2|15
1734082410000|2024-12-13 09:33:30|202427.8|202337.8|202436.1|202346.1|202439.7|202349.7|202427.8|202337.8|15
1734082420000|2024-12-13 09:33:40|202433.7|202343.7|202423.8|202333.8|202442.5|202352.5|202417.8|202327.8|17
1734082430000|2024-12-13 09:33:50|202419.6|202329.6|202419.9|202329.9|202419.9|202329.9|202415.4|202325.4|4
1734082440000|2024-12-13 09:34:00|202420.6|202330.6|202423.6|202333.6|202423.6|202333.6|202419.5|202329.5|7
1734082450000|2024-12-13 09:34:10|202423.7|202333.7|202438.5|202348.5|202438.5|202348.5|202423.2|202333.2|5
1734082460000|2024-12-13 09:34:20|202439.9|202349.9|202459.7|202369.7|202459.9|202369.9|202439.1|202349.1|11
1734082470000|2024-12-13 09:34:30|202460.8|202370.8|202458.1|202368.1|202460.8|202370.8|202453.9|202363.9|16
1734082480000|2024-12-13 09:34:40|202453.1|202363.1|202457.2|202367.2|202458.1|202368.1|202452.3|202362.3|6
1734082490000|2024-12-13 09:34:50|202451.6|202361.6|202458.3|202368.3|202458.3|202368.3|202451.6|202361.6|6
1734082500000|2024-12-13 09:35:00|202460.7|202370.7|202498.6|202408.6|202498.6|202408.6|202460.7|202370.7|21
1734082510000|2024-12-13 09:35:10|202499.5|202409.5|202507.2|202417.2|202537.3|202447.3|202499.5|202409.5|16
1734082520000|2024-12-13 09:35:20|202514.4|202424.4|202511.7|202421.7|202517.2|202427.2|202506.1|202416.1|18
1734082530000|2024-12-13 09:35:30|202509.6|202419.6|202500.4|202410.4|202512.3|202422.3|202497.9|202407.9|12
1734082540000|2024-12-13 09:35:40|202499.7|202409.7|202503.9|202413.9|202504.7|202414.7|202499.7|202409.7|3
1734082550000|2024-12-13 09:35:50|202504.2|202414.2|202505.8|202415.8|202505.8|202415.8|202504.2|202414.2|2
1734082560000|2024-12-13 09:36:00|202505.7|202415.7|202503.5|202413.5|202505.7|202415.7|202498.9|202408.9|6
1734082580000|2024-12-13 09:36:20|202503.6|202413.6|202503.5|202413.5|202503.6|202413.6|202503.5|202413.5|2
1734082590000|2024-12-13 09:36:30|202502.5|202412.5|202503.3|202413.3|202503.4|202413.4|202497.1|202407.1|6
1734082600000|2024-12-13 09:36:40|202498.4|202408.4|202505.7|202415.7|202506.1|202416.1|202498.4|202408.4|13
1734082610000|2024-12-13 09:36:50|202503.5|202413.5|202504|202414|202504.3|202414.3|202498|202408|13
1734082620000|2024-12-13 09:37:00|202505.7|202415.7|202506.3|202416.3|202508.3|202418.3|202504.5|202414.5|8
1734082630000|2024-12-13 09:37:10|202506.1|202416.1|202506.3|202416.3|202507.1|202417.1|202506.1|202416.1|7
1734082640000|2024-12-13 09:37:20|202506.2|202416.2|202506.3|202416.3|202506.4|202416.4|202506.1|202416.1|6
1734082650000|2024-12-13 09:37:30|202506.4|202416.4|202523.1|202433.1|202525.8|202435.8|202506.4|202416.4|19
1734082660000|2024-12-13 09:37:40|202524.9|202434.9|202529.7|202439.7|202529.7|202439.7|202524.9|202434.9|16
1734082670000|2024-12-13 09:37:50|202530.5|202440.5|202528|202438|202530.5|202440.5|202526.1|202436.1|7
1734082680000|2024-12-13 09:38:00|202527.4|202437.4|202501.7|202411.7|202532.5|202442.5|202499.2|202409.2|21
1734082690000|2024-12-13 09:38:10|202497.8|202407.8|202499.4|202409.4|202500.8|202410.8|202496.2|202406.2|10
1734082700000|2024-12-13 09:38:20|202499.6|202409.6|202504.8|202414.8|202506.6|202416.6|202497.3|202407.3|14
1734082710000|2024-12-13 09:38:30|202505|202415|202504.7|202414.7|202505|202415|202504.5|202414.5|8
1734082720000|2024-12-13 09:38:40|202504.5|202414.5|202500.1|202410.1|202505.2|202415.2|202500.1|202410.1|9
1734082730000|2024-12-13 09:38:50|202500.2|202410.2|202517|202427|202521.3|202431.3|202497.6|202407.6|19
1734082740000|2024-12-13 09:39:00|202519.2|202429.2|202517.2|202427.2|202523.6|202433.6|202513.8|202423.8|22
1734082750000|2024-12-13 09:39:10|202512.8|202422.8|202547.2|202457.2|202553.9|202463.9|202509.1|202419.1|20
1734082760000|2024-12-13 09:39:20|202547.1|202457.1|202534.5|202444.5|202547.2|202457.2|202530.6|202440.6|18
1734082770000|2024-12-13 09:39:30|202531.3|202441.3|202537|202447|202537.2|202447.2|202530.9|202440.9|7
1734082780000|2024-12-13 09:39:40|202536.9|202446.9|202536.8|202446.8|202536.9|202446.9|202536.8|202446.8|2
1734082790000|2024-12-13 09:39:50|202537|202447|202536.9|202446.9|202537|202447|202536.6|202446.6|5
1734082800000|2024-12-13 09:40:00|202537.1|202447.1|202539|202449|202539.5|202449.5|202537|202447|10
1734082810000|2024-12-13 09:40:10|202539.5|202449.5|202580|202490|202581.2|202491.2|202539.5|202449.5|14
1734082820000|2024-12-13 09:40:20|202578|202488|202574.7|202484.7|202578|202488|202572.5|202482.5|7
1734082830000|2024-12-13 09:40:30|202571.9|202481.9|202615.1|202525.1|202618.2|202528.2|202571.9|202481.9|19
1734082840000|2024-12-13 09:40:40|202615.2|202525.2|202613.7|202523.7|202615.8|202525.8|202612|202522|6
1734082850000|2024-12-13 09:40:50|202613.9|202523.9|202613.5|202523.5|202621.6|202531.6|202606.7|202516.7|10
1734082860000|2024-12-13 09:41:00|202613.4|202523.4|202613.4|202523.4|202613.4|202523.4|202613.4|202523.4|1
1734082870000|2024-12-13 09:41:10|202620.6|202530.6|202615|202525|202634.6|202544.6|202614.3|202524.3|16
1734082880000|2024-12-13 09:41:20|202611.9|202521.9|202605.2|202515.2|202611.9|202521.9|202599.7|202509.7|13
1734082890000|2024-12-13 09:41:30|202600.1|202510.1|202598.2|202508.2|202602.7|202512.7|202598|202508|14
1734082900000|2024-12-13 09:41:40|202598.1|202508.1|202598.9|202508.9|202598.9|202508.9|202588|202498|17
1734082910000|2024-12-13 09:41:50|202598.8|202508.8|202597.9|202507.9|202598.8|202508.8|202593|202503|8
1734082920000|2024-12-13 09:42:00|202596.7|202506.7|202594.7|202504.7|202598|202508|202592.9|202502.9|12
1734082930000|2024-12-13 09:42:10|202592.6|202502.6|202585.9|202495.9|202598.6|202508.6|202585.1|202495.1|12
1734082940000|2024-12-13 09:42:20|202586.1|202496.1|202595.9|202505.9|202609.8|202519.8|202586.1|202496.1|19
1734082950000|2024-12-13 09:42:30|202595.8|202505.8|202578.8|202488.8|202596.7|202506.7|202577.7|202487.7|17
1734082960000|2024-12-13 09:42:40|202579|202489|202581.6|202491.6|202581.8|202491.8|202578.9|202488.9|14
1734082970000|2024-12-13 09:42:50|202583.5|202493.5|202599.5|202509.5|202600.4|202510.4|202583.5|202493.5|15
1734082980000|2024-12-13 09:43:00|202599.6|202509.6|202573.5|202483.5|202601.9|202511.9|202573.5|202483.5|19
1734082990000|2024-12-13 09:43:10|202573.4|202483.4|202571.5|202481.5|202573.4|202483.4|202565.4|202475.4|9
1734083000000|2024-12-13 09:43:20|202570.9|202480.9|202567|202477|202570.9|202480.9|202566.9|202476.9|11
1734083010000|2024-12-13 09:43:30|202569.6|202479.6|202566.9|202476.9|202571.4|202481.4|202566.7|202476.7|15
1734083020000|2024-12-13 09:43:40|202567|202477|202571.9|202481.9|202571.9|202481.9|202566.9|202476.9|12
1734083030000|2024-12-13 09:43:50|202572|202482|202574.1|202484.1|202574.1|202484.1|202570.6|202480.6|20
1734083040000|2024-12-13 09:44:00|202593.4|202503.4|202563.1|202473.1|202593.4|202503.4|202563.1|202473.1|10
1734083050000|2024-12-13 09:44:10|202563.5|202473.5|202564.5|202474.5|202565.5|202475.5|202562|202472|7
1734083060000|2024-12-13 09:44:20|202564.3|202474.3|202562.6|202472.6|202564.3|202474.3|202562.6|202472.6|2
1734083070000|2024-12-13 09:44:30|202562.8|202472.8|202561|202471|202562.8|202472.8|202560.4|202470.4|5
1734083080000|2024-12-13 09:44:40|202561.2|202471.2|202532.5|202442.5|202561.8|202471.8|202496.2|202406.2|16
1734083090000|2024-12-13 09:44:50|202534.5|202444.5|202534.5|202444.5|202539.6|202449.6|202521.3|202431.3|29
1734083100000|2024-12-13 09:45:00|202535.2|202445.2|202556|202466|202568.6|202478.6|202535.2|202445.2|32
1734083110000|2024-12-13 09:45:10|202556.1|202466.1|202551.2|202461.2|202564.9|202474.9|202549.4|202459.4|23
1734083120000|2024-12-13 09:45:20|202552.3|202462.3|202554.5|202464.5|202556.4|202466.4|202549.9|202459.9|16
1734083130000|2024-12-13 09:45:30|202553.2|202463.2|202531.6|202441.6|202553.2|202463.2|202531.6|202441.6|22
1734083140000|2024-12-13 09:45:40|202530.9|202440.9|202539.8|202449.8|202541|202451|202530.9|202440.9|26
1734083150000|2024-12-13 09:45:50|202539.9|202449.9|202547.8|202457.8|202548.5|202458.5|202535|202445|16
1734083160000|2024-12-13 09:46:00|202543.9|202453.9|202543.9|202453.9|202543.9|202453.9|202538.4|202448.4|12
1734083170000|2024-12-13 09:46:10|202544.4|202454.4|202554.9|202464.9|202560.1|202470.1|202536.5|202446.5|21
1734083180000|2024-12-13 09:46:20|202561.3|202471.3|202562.9|202472.9|202562.9|202472.9|202561.1|202471.1|6
1734083190000|2024-12-13 09:46:30|202560.7|202470.7|202602.1|202512.1|202612.2|202550|202560.5|202470.5|15
1734083200000|2024-12-13 09:46:40|202607.9|202517.9|202605.9|202515.9|202607.9|202517.9|202605.4|202515.4|7
1734083210000|2024-12-13 09:46:50|202605.4|202515.4|202605.4|202515.4|202605.4|202515.4|202605.2|202515.2|8
1734083220000|2024-12-13 09:47:00|202605.3|202515.3|202605.2|202515.2|202605.8|202515.8|202605|202515|6
1734083230000|2024-12-13 09:47:10|202605.4|202515.4|202605.4|202515.4|202605.7|202515.7|202605.3|202515.3|5
1734083240000|2024-12-13 09:47:20|202606.1|202516.1|202605.8|202515.8|202606.1|202516.1|202605.8|202515.8|2
1734083250000|2024-12-13 09:47:30|202606.8|202516.8|202603.1|202513.1|202606.8|202516.8|202603|202513|7
1734083260000|2024-12-13 09:47:40|202603.6|202513.6|202578.4|202488.4|202603.8|202513.8|202569.4|202479.4|16
1734083270000|2024-12-13 09:47:50|202578.3|202488.3|202570.4|202480.4|202578.3|202488.3|202570.4|202480.4|10
1734083280000|2024-12-13 09:48:00|202570.3|202480.3|202570.1|202480.1|202573.4|202483.4|202569.8|202479.8|10
1734083290000|2024-12-13 09:48:10|202569.9|202479.9|202564|202474|202570|202480|202563|202473|13
1734083300000|2024-12-13 09:48:20|202567|202477|202563.8|202473.8|202568.7|202478.7|202559.4|202469.4|17
1734083310000|2024-12-13 09:48:30|202564.5|202474.5|202564.3|202474.3|202565.5|202475.5|202561.5|202471.5|19
1734083320000|2024-12-13 09:48:40|202564.9|202474.9|202568.8|202478.8|202571|202481|202560.1|202470.1|13
1734083330000|2024-12-13 09:48:50|202570.2|202480.2|202563|202473|202570.2|202480.2|202558.9|202468.9|8
1734083340000|2024-12-13 09:49:00|202563.5|202473.5|202562.1|202472.1|202571.9|202481.9|202561.6|202471.6|19
1734083350000|2024-12-13 09:49:10|202562.2|202472.2|202572.1|202482.1|202572.1|202482.1|202562.2|202472.2|12
1734083360000|2024-12-13 09:49:20|202571.8|202481.8|202554.1|202464.1|202571.8|202481.8|202549.3|202459.3|13
1734083370000|2024-12-13 09:49:30|202554.7|202464.7|202579.8|202489.8|202580.2|202490.2|202554.7|202464.7|24
1734083380000|2024-12-13 09:49:40|202577.1|202487.1|202571.3|202481.3|202577.1|202487.1|202562.8|202472.8|17
1734083390000|2024-12-13 09:49:50|202573.1|202483.1|202573.6|202483.6|202578|202488|202571.3|202481.3|14
1734083400000|2024-12-13 09:50:00|202576.6|202486.6|202570.4|202480.4|202582.3|202492.3|202570|202480|30
1734083410000|2024-12-13 09:50:10|202568.7|202478.7|202575.9|202485.9|202576|202486|202568.1|202478.1|21
1734083420000|2024-12-13 09:50:20|202573.2|202483.2|202571|202481|202577.6|202487.6|202570.7|202480.7|13
1734083430000|2024-12-13 09:50:30|202570.9|202480.9|202567.5|202477.5|202570.9|202480.9|202566.7|202476.7|5
1734083440000|2024-12-13 09:50:40|202567.7|202477.7|202569.2|202479.2|202569.2|202479.2|202563|202473|11
1734083450000|2024-12-13 09:50:50|202566.5|202476.5|202571.2|202481.2|202574.1|202484.1|202561.4|202471.4|17
1734083460000|2024-12-13 09:51:00|202568.9|202478.9|202569.8|202479.8|202578|202488|202565.7|202475.7|18
1734083470000|2024-12-13 09:51:10|202569.2|202479.2|202610.6|202520.6|202612.3|202522.3|202568.5|202478.5|27
1734083480000|2024-12-13 09:51:20|202606.7|202516.7|202603.6|202513.6|202612.5|202522.5|202600.3|202510.3|38
1734083490000|2024-12-13 09:51:30|202606.6|202516.6|202606.7|202516.7|202613|202523|202602|202512|39
1734083500000|2024-12-13 09:51:40|202605.1|202515.1|202605|202515|202611.1|202521.1|202598.3|202508.3|24
1734083510000|2024-12-13 09:51:50|202605.8|202515.8|202599.6|202509.6|202612|202522|202599.6|202509.6|18
1734083520000|2024-12-13 09:52:00|202601.7|202511.7|202573.6|202483.6|202606.4|202516.4|202573.6|202483.6|13
1734083530000|2024-12-13 09:52:10|202574.1|202484.1|202575.5|202485.5|202578|202488|202566.8|202476.8|12
1734083540000|2024-12-13 09:52:20|202575.2|202485.2|202571.6|202481.6|202575.2|202485.2|202570.9|202480.9|7
1734083550000|2024-12-13 09:52:30|202571.5|202481.5|202565.3|202475.3|202571.5|202481.5|202562.1|202472.1|10
1734083560000|2024-12-13 09:52:40|202564.7|202474.7|202556.8|202466.8|202565.1|202475.1|202550.3|202460.3|20
1734083570000|2024-12-13 09:52:50|202551.8|202461.8|202550.9|202460.9|202554.4|202464.4|202545.6|202455.6|17
1734083580000|2024-12-13 09:53:00|202553.5|202463.5|202531.8|202441.8|202553.5|202463.5|202526.7|202436.7|16
1734083590000|2024-12-13 09:53:10|202533.1|202443.1|202530.9|202440.9|202541.7|202451.7|202525.5|202435.5|18
1734083600000|2024-12-13 09:53:20|202530.7|202440.7|202532.9|202442.9|202534.1|202444.1|202530.7|202440.7|6
1734083610000|2024-12-13 09:53:30|202536.8|202446.8|202535.2|202445.2|202536.8|202446.8|202532.4|202442.4|6
1734083620000|2024-12-13 09:53:40|202535.1|202445.1|202532.5|202442.5|202535.6|202445.6|202526.5|202436.5|12
1734083630000|2024-12-13 09:53:50|202527.8|202437.8|202562.1|202472.1|202567.3|202477.3|202527.8|202437.8|7
1734083640000|2024-12-13 09:54:00|202564.6|202474.6|202566.9|202476.9|202570.5|202480.5|202564.4|202474.4|11
1734083650000|2024-12-13 09:54:10|202566.6|202476.6|202563.7|202473.7|202566.6|202476.6|202562|202472|10
1734083660000|2024-12-13 09:54:20|202566.6|202476.6|202564.2|202474.2|202566.6|202476.6|202563.9|202473.9|3
1734083670000|2024-12-13 09:54:30|202565.7|202475.7|202569.4|202479.4|202573.4|202483.4|202564.2|202474.2|13
1734083680000|2024-12-13 09:54:40|202567.9|202477.9|202573.3|202483.3|202575.7|202485.7|202565.5|202475.5|13
1734083690000|2024-12-13 09:54:50|202572.1|202482.1|202563.6|202473.6|202574.3|202484.3|202563.6|202473.6|11
1734083700000|2024-12-13 09:55:00|202564|202474|202566.5|202476.5|202573.4|202483.4|202564|202474|15
1734083710000|2024-12-13 09:55:10|202565.2|202475.2|202545.8|202455.8|202565.2|202475.2|202543.1|202453.1|21
1734083720000|2024-12-13 09:55:20|202550.9|202460.9|202536.7|202446.7|202553.4|202463.4|202530.2|202440.2|29
1734083730000|2024-12-13 09:55:30|202535|202445|202514|202424|202540.7|202450.7|202498.4|202408.4|20
1734083740000|2024-12-13 09:55:40|202513|202423|202506|202416|202513|202423|202505|202415|11
1734083750000|2024-12-13 09:55:50|202506.1|202416.1|202488.8|202398.8|202509.1|202419.1|202485.2|202395.2|15
1734083760000|2024-12-13 09:56:00|202488.1|202398.1|202485.9|202395.9|202490.3|202400.3|202479.6|202389.6|20
1734083770000|2024-12-13 09:56:10|202487.9|202397.9|202484.5|202394.5|202494.9|202404.9|202483.6|202393.6|21
1734083780000|2024-12-13 09:56:20|202484.3|202394.3|202470.2|202380.2|202487.5|202397.5|202470.2|202380.2|17
1734083790000|2024-12-13 09:56:30|202468.1|202378.1|202471.6|202381.6|202485.2|202395.2|202468.1|202378.1|28
1734083800000|2024-12-13 09:56:40|202471.5|202381.5|202462.7|202372.7|202478.5|202388.5|202454.4|202364.4|27
1734083810000|2024-12-13 09:56:50|202463.2|202373.2|202460.1|202370.1|202463.4|202373.4|202449.9|202359.9|20
1734083820000|2024-12-13 09:57:00|202459.8|202369.8|202460.4|202370.4|202462.9|202372.9|202455.5|202365.5|7
1734083830000|2024-12-13 09:57:10|202454.1|202364.1|202460|202370|202461.3|202371.3|202452.1|202362.1|13
1734083840000|2024-12-13 09:57:20|202462.9|202372.9|202461.9|202371.9|202462.9|202372.9|202458.5|202368.5|8
1734083850000|2024-12-13 09:57:30|202461.8|202371.8|202452.5|202362.5|202461.8|202371.8|202450.7|202360.7|9
1734083860000|2024-12-13 09:57:40|202453.1|202363.1|202422.1|202332.1|202453.1|202363.1|202411|202321|26
1734083870000|2024-12-13 09:57:50|202422.7|202332.7|202419|202329|202422.7|202332.7|202414.3|202324.3|25
1734083880000|2024-12-13 09:58:00|202421.2|202331.2|202409.2|202319.2|202421.2|202331.2|202404.6|202314.6|23
1734083890000|2024-12-13 09:58:10|202411.1|202321.1|202414.2|202324.2|202416.6|202326.6|202408.5|202318.5|23
1734083900000|2024-12-13 09:58:20|202414|202324|202412.5|202322.5|202417.4|202327.4|202410.8|202320.8|18
1734083910000|2024-12-13 09:58:30|202414.8|202324.8|202414.4|202324.4|202415.7|202325.7|202412.5|202322.5|11
1734083920000|2024-12-13 09:58:40|202413.1|202323.1|202442.3|202352.3|202443.8|202353.8|202410.2|202320.2|24
1734083930000|2024-12-13 09:58:50|202442.4|202352.4|202447.8|202357.8|202450.1|202360.1|202442|202352|20
1734083940000|2024-12-13 09:59:00|202447.6|202357.6|202466|202376|202491.3|202401.3|202447.6|202357.6|20
1734083950000|2024-12-13 09:59:10|202467|202377|202470.4|202380.4|202473.2|202383.2|202465.5|202375.5|26
1734083960000|2024-12-13 09:59:20|202470.5|202380.5|202471.2|202381.2|202475.8|202385.8|202467.1|202377.1|23
1734083970000|2024-12-13 09:59:30|202469.2|202379.2|202473.3|202383.3|202476.3|202386.3|202469.2|202379.2|20
1734083980000|2024-12-13 09:59:40|202472.2|202382.2|202471.5|202381.5|202472.7|202382.7|202469.8|202379.8|12
1734083990000|2024-12-13 09:59:50|202482.4|202392.4|202517.8|202427.8|202524.6|202434.6|202481.3|202391.3|16
1734084000000|2024-12-13 10:00:00|202507.5|202417.5|202534.2|202444.2|202541.3|202451.3|202507.5|202417.5|22
1734084010000|2024-12-13 10:00:10|202529.1|202439.1|202568.4|202478.4|202573.6|202483.6|202529.1|202439.1|27
1734084020000|2024-12-13 10:00:20|202568.2|202478.2|202536.8|202446.8|202574.1|202484.1|202536.6|202446.6|31
1734084030000|2024-12-13 10:00:30|202536.6|202446.6|202533.9|202443.9|202537.7|202447.7|202532.3|202442.3|16
1734084040000|2024-12-13 10:00:40|202533.8|202443.8|202533.5|202443.5|202538.8|202448.8|202533.5|202443.5|9
1734084050000|2024-12-13 10:00:50|202536.6|202446.6|202536.2|202446.2|202540.1|202450.1|202535.6|202445.6|7
1734084060000|2024-12-13 10:01:00|202534.9|202444.9|202538.5|202448.5|202541.9|202451.9|202534.9|202444.9|7
1734084070000|2024-12-13 10:01:10|202536|202446|202530.4|202440.4|202536|202446|202529.2|202439.2|4
1734084080000|2024-12-13 10:01:20|202534.5|202444.5|202531.8|202441.8|202534.5|202444.5|202529.7|202439.7|5
1734084090000|2024-12-13 10:01:30|202534.5|202444.5|202537.6|202447.6|202539|202449|202534.5|202444.5|8
1734084100000|2024-12-13 10:01:40|202537.8|202447.8|202535.7|202445.7|202543.3|202453.3|202535.7|202445.7|12
1734084110000|2024-12-13 10:01:50|202536|202446|202539|202449|202539|202449|202535.4|202445.4|7
1734084120000|2024-12-13 10:02:00|202541.5|202451.5|202549.7|202459.7|202570.8|202480.8|202541.5|202451.5|26
1734084130000|2024-12-13 10:02:10|202549.9|202459.9|202540.9|202450.9|202549.9|202459.9|202540|202450|12
1734084140000|2024-12-13 10:02:20|202545.4|202455.4|202548|202458|202549|202459|202540|202450|20
1734084150000|2024-12-13 10:02:30|202548.2|202458.2|202545.8|202455.8|202548.2|202458.2|202541.8|202451.8|13
1734084160000|2024-12-13 10:02:40|202545.1|202455.1|202548.1|202458.1|202548.1|202458.1|202539.8|202449.8|13
1734084170000|2024-12-13 10:02:50|202547.5|202457.5|202533.3|202443.3|202548.4|202458.4|202533.3|202443.3|13
1734084180000|2024-12-13 10:03:00|202527.7|202437.7|202521.1|202431.1|202529.9|202439.9|202521.1|202431.1|13
1734084190000|2024-12-13 10:03:10|202518.8|202428.8|202522.1|202432.1|202525.7|202435.7|202517.2|202427.2|22
1734084200000|2024-12-13 10:03:20|202520.8|202430.8|202503|202413|202522.8|202432.8|202501.6|202411.6|18
1734084210000|2024-12-13 10:03:30|202503.4|202413.4|202495.9|202405.9|202503.6|202413.6|202486.8|202396.8|25
1734084220000|2024-12-13 10:03:40|202503.7|202413.7|202461.4|202371.4|202503.7|202413.7|202461.2|202371.2|20
1734084230000|2024-12-13 10:03:50|202461.5|202371.5|202497.8|202407.8|202497.8|202407.8|202456.5|202366.5|20
1734084240000|2024-12-13 10:04:00|202496.7|202406.7|202465.8|202375.8|202497.8|202407.8|202465.8|202375.8|23
1734084250000|2024-12-13 10:04:10|202465.5|202375.5|202460.7|202370.7|202468.9|202378.9|202454.4|202364.4|16
1734084260000|2024-12-13 10:04:20|202461.7|202371.7|202469.7|202379.7|202474.8|202384.8|202461.7|202371.7|14
1734084270000|2024-12-13 10:04:30|202465.6|202375.6|202467.7|202377.7|202471.3|202381.3|202460.5|202370.5|19
1734084280000|2024-12-13 10:04:40|202466.8|202376.8|202461.7|202371.7|202467.9|202377.9|202459|202369|16
1734084290000|2024-12-13 10:04:50|202459.8|202369.8|202465.6|202375.6|202472.6|202382.6|202458.8|202368.8|16
1734084300000|2024-12-13 10:05:00|202465.4|202375.4|202470.6|202380.6|202473.3|202383.3|202465.4|202375.4|13
1734084310000|2024-12-13 10:05:10|202470.4|202380.4|202472.9|202382.9|202472.9|202382.9|202469.2|202379.2|12
1734084320000|2024-12-13 10:05:20|202472.7|202382.7|202495.9|202405.9|202500|202410|202465.4|202375.4|21
1734084330000|2024-12-13 10:05:30|202495.5|202405.5|202496.2|202406.2|202499.7|202409.7|202488.9|202398.9|20
1734084340000|2024-12-13 10:05:40|202496|202406|202476.1|202386.1|202496.2|202406.2|202453.3|202363.3|22
1734084350000|2024-12-13 10:05:50|202476|202386|202468.8|202378.8|202476.2|202386.2|202462.5|202372.5|14
1734084360000|2024-12-13 10:06:00|202468.4|202378.4|202467.1|202377.1|202471.6|202381.6|202461.5|202371.5|20
1734084370000|2024-12-13 10:06:10|202466.6|202376.6|202466.7|202376.7|202467.4|202377.4|202462.6|202372.6|19
1734084380000|2024-12-13 10:06:20|202467.1|202377.1|202464.9|202374.9|202470.2|202380.2|202458.3|202368.3|16
1734084390000|2024-12-13 10:06:30|202466.7|202376.7|202473.4|202383.4|202473.4|202383.4|202466.7|202376.7|9
1734084400000|2024-12-13 10:06:40|202473.2|202383.2|202470.2|202380.2|202473.2|202383.2|202468|202378|8
1734084410000|2024-12-13 10:06:50|202470.8|202380.8|202462.7|202372.7|202471.9|202381.9|202460.5|202370.5|18
1734084420000|2024-12-13 10:07:00|202462.5|202372.5|202475.5|202385.5|202475.5|202385.5|202456.1|202366.1|12
1734084430000|2024-12-13 10:07:10|202474.7|202384.7|202474.7|202384.7|202475.5|202385.5|202473.2|202383.2|9
1734084440000|2024-12-13 10:07:20|202473.8|202383.8|202467.8|202377.8|202476.9|202386.9|202459.7|202369.7|10
1734084450000|2024-12-13 10:07:30|202468|202378|202462.6|202372.6|202468|202378|202462.6|202372.6|12
1734084460000|2024-12-13 10:07:40|202468.3|202378.3|202462.2|202372.2|202468.3|202378.3|202462.2|202372.2|14
1734084470000|2024-12-13 10:07:50|202455.6|202365.6|202464.1|202374.1|202465.6|202375.6|202455.6|202365.6|15
1734084480000|2024-12-13 10:08:00|202461.8|202371.8|202466.7|202376.7|202471.8|202381.8|202458.8|202368.8|20
1734084490000|2024-12-13 10:08:10|202469.5|202379.5|202465.2|202375.2|202470.4|202380.4|202464.5|202374.5|23
1734084500000|2024-12-13 10:08:20|202465.8|202375.8|202456.5|202366.5|202465.9|202375.9|202452.9|202362.9|16
1734084510000|2024-12-13 10:08:30|202457.8|202367.8|202458.6|202368.6|202459.8|202369.8|202450.9|202360.9|15
1734084520000|2024-12-13 10:08:40|202460.5|202370.5|202489.3|202399.3|202496|202406|202460.5|202370.5|16
1734084530000|2024-12-13 10:08:50|202489.1|202399.1|202481.8|202391.8|202493.6|202403.6|202475.5|202385.5|15
1734084540000|2024-12-13 10:09:00|202481.6|202391.6|202461.2|202371.2|202481.6|202391.6|202447.6|202357.6|26
1734084550000|2024-12-13 10:09:10|202463.7|202373.7|202462.3|202372.3|202464.4|202374.4|202452.8|202362.8|16
1734084560000|2024-12-13 10:09:20|202459.8|202369.8|202463.5|202373.5|202464.3|202374.3|202452.3|202362.3|11
1734084570000|2024-12-13 10:09:30|202458.6|202368.6|202469.6|202379.6|202479.8|202389.8|202454.9|202364.9|21
1734084580000|2024-12-13 10:09:40|202469.2|202379.2|202470|202380|202472.5|202382.5|202456.4|202366.4|31
1734084590000|2024-12-13 10:09:50|202470.8|202380.8|202460|202370|202470.8|202380.8|202456.3|202366.3|12
1734084600000|2024-12-13 10:10:00|202461.4|202371.4|202470.3|202380.3|202470.3|202380.3|202461.4|202371.4|15
1734084610000|2024-12-13 10:10:10|202470.5|202380.5|202481.8|202391.8|202482.5|202392.5|202470.5|202380.5|17
1734084620000|2024-12-13 10:10:20|202486.3|202396.3|202481.2|202391.2|202486.3|202396.3|202481.1|202391.1|5
1734084630000|2024-12-13 10:10:30|202476.5|202386.5|202477.2|202387.2|202493.8|202403.8|202475.7|202385.7|16
1734084640000|2024-12-13 10:10:40|202479|202389|202449.2|202359.2|202479|202389|202444|202354|33
1734084650000|2024-12-13 10:10:50|202449.3|202359.3|202445.6|202355.6|202459.6|202369.6|202441.5|202351.5|26
1734084660000|2024-12-13 10:11:00|202446.6|202356.6|202459.9|202369.9|202463.4|202373.4|202440.4|202350.4|29
1734084670000|2024-12-13 10:11:10|202459.6|202369.6|202447.7|202357.7|202459.6|202369.6|202446.7|202356.7|15
1734084680000|2024-12-13 10:11:20|202447.4|202357.4|202452.6|202362.6|202456.2|202366.2|202443.1|202353.1|19
1734084690000|2024-12-13 10:11:30|202451.5|202361.5|202455.9|202365.9|202457.6|202367.6|202448.1|202358.1|11
1734084700000|2024-12-13 10:11:40|202457.4|202367.4|202465.8|202375.8|202467.6|202377.6|202446.6|202356.6|18
1734084710000|2024-12-13 10:11:50|202466.5|202376.5|202469.9|202379.9|202475.6|202385.6|202465.9|202375.9|12
1734084720000|2024-12-13 10:12:00|202471.9|202381.9|202469|202379|202471.9|202381.9|202465.2|202375.2|12
1734084730000|2024-12-13 10:12:10|202464.1|202374.1|202479.5|202389.5|202480.3|202390.3|202463.2|202373.2|20
1734084740000|2024-12-13 10:12:20|202479.1|202389.1|202472.3|202382.3|202479.6|202389.6|202467.3|202377.3|15
1734084750000|2024-12-13 10:12:30|202472|202382|202482.5|202392.5|202487.6|202397.6|202458.7|202368.7|24
1734084760000|2024-12-13 10:12:40|202481.3|202391.3|202471.2|202381.2|202484.1|202394.1|202470.2|202380.2|25
1734084770000|2024-12-13 10:12:50|202466.7|202376.7|202460.8|202370.8|202466.7|202376.7|202457.5|202367.5|17
1734084780000|2024-12-13 10:13:00|202454.4|202364.4|202455.6|202365.6|202460.7|202370.7|202440.7|202350.7|18
1734084790000|2024-12-13 10:13:10|202445.9|202355.9|202454.8|202364.8|202459.3|202369.3|202441.4|202351.4|32
1734084800000|2024-12-13 10:13:20|202446.7|202356.7|202453.1|202363.1|202453.1|202363.1|202445.7|202355.7|13
1734084810000|2024-12-13 10:13:30|202455.3|202365.3|202449.6|202359.6|202455.3|202365.3|202443.6|202353.6|14
1734084820000|2024-12-13 10:13:40|202447.3|202357.3|202465.3|202375.3|202465.4|202375.4|202447.3|202357.3|21
1734084830000|2024-12-13 10:13:50|202467.6|202377.6|202465.2|202375.2|202467.6|202377.6|202464.5|202374.5|10
1734084840000|2024-12-13 10:14:00|202463.3|202373.3|202463|202373|202463.3|202373.3|202448|202358|23
1734084850000|2024-12-13 10:14:10|202462.6|202372.6|202454.3|202364.3|202462.6|202372.6|202452.1|202362.1|17
1734084860000|2024-12-13 10:14:20|202456.8|202366.8|202456.7|202366.7|202461.5|202371.5|202454|202364|15
1734084870000|2024-12-13 10:14:30|202456.4|202366.4|202466.2|202376.2|202467.5|202377.5|202456.4|202366.4|8
1734084880000|2024-12-13 10:14:40|202464.4|202374.4|202489.6|202399.6|202491.6|202401.6|202461.7|202371.7|19
1734084890000|2024-12-13 10:14:50|202490.4|202400.4|202494.6|202404.6|202495.1|202405.1|202485.3|202395.3|13
1734084900000|2024-12-13 10:15:00|202494.3|202404.3|202507.2|202417.2|202507.2|202417.2|202494.3|202404.3|17
1734084910000|2024-12-13 10:15:10|202506.8|202416.8|202500.1|202410.1|202506.8|202416.8|202490.1|202400.1|27
1734084920000|2024-12-13 10:15:20|202499.6|202409.6|202508.3|202418.3|202508.3|202418.3|202499.6|202409.6|11
1734084930000|2024-12-13 10:15:30|202508.9|202418.9|202511.2|202421.2|202511.2|202421.2|202503.1|202413.1|15
1734084940000|2024-12-13 10:15:40|202510.8|202420.8|202508.9|202418.9|202510.8|202420.8|202507.7|202417.7|7
1734084950000|2024-12-13 10:15:50|202507.9|202417.9|202497.1|202407.1|202507.9|202417.9|202492.6|202402.6|12
1734084960000|2024-12-13 10:16:00|202497.5|202407.5|202503.3|202413.3|202504|202414|202490.5|202400.5|15
1734084970000|2024-12-13 10:16:10|202499.8|202409.8|202500.6|202410.6|202500.7|202410.7|202499.8|202409.8|3
1734084980000|2024-12-13 10:16:20|202494.7|202404.7|202504.2|202414.2|202504.7|202414.7|202494.7|202404.7|11
1734084990000|2024-12-13 10:16:30|202500.8|202410.8|202512.6|202422.6|202512.6|202422.6|202500.8|202410.8|8
1734085000000|2024-12-13 10:16:40|202508.6|202418.6|202502.8|202412.8|202508.6|202418.6|202499.1|202409.1|6
1734085010000|2024-12-13 10:16:50|202503.9|202413.9|202508.8|202418.8|202522|202432|202503.9|202413.9|22
1734085020000|2024-12-13 10:17:00|202508.9|202418.9|202496.5|202406.5|202508.9|202418.9|202496.5|202406.5|10
1734085030000|2024-12-13 10:17:10|202499.4|202409.4|202508.4|202418.4|202511.8|202421.8|202499.4|202409.4|11
1734085040000|2024-12-13 10:17:20|202508.6|202418.6|202501.6|202411.6|202508.6|202418.6|202494.5|202404.5|14
1734085050000|2024-12-13 10:17:30|202501.4|202411.4|202491.3|202401.3|202501.4|202411.4|202491.3|202401.3|22
1734085060000|2024-12-13 10:17:40|202487.8|202397.8|202503|202413|202503.6|202413.6|202486.2|202396.2|15
1734085070000|2024-12-13 10:17:50|202503.2|202413.2|202511.4|202421.4|202514.3|202424.3|202503.2|202413.2|14
1734085080000|2024-12-13 10:18:00|202506.4|202416.4|202502|202412|202510.2|202420.2|202495.6|202405.6|20
1734085090000|2024-12-13 10:18:10|202502.4|202412.4|202503.3|202413.3|202505.5|202415.5|202496.1|202406.1|13
1734085100000|2024-12-13 10:18:20|202504.4|202414.4|202504|202414|202510.8|202420.8|202502.4|202412.4|17
1734085110000|2024-12-13 10:18:30|202502.6|202412.6|202500.6|202410.6|202504.8|202414.8|202492.3|202402.3|14
1734085120000|2024-12-13 10:18:40|202500.8|202410.8|202497.7|202407.7|202503.8|202413.8|202493|202403|10
1734085130000|2024-12-13 10:18:50|202499|202409|202501.4|202411.4|202508.7|202418.7|202498.4|202408.4|12
1734085140000|2024-12-13 10:19:00|202500.6|202410.6|202499.9|202409.9|202509.7|202419.7|202494.2|202404.2|16
1734085150000|2024-12-13 10:19:10|202503.3|202413.3|202492|202402|202503.3|202413.3|202492|202402|8
1734085160000|2024-12-13 10:19:20|202489.1|202399.1|202469.1|202379.1|202490.8|202400.8|202466.1|202376.1|23
1734085170000|2024-12-13 10:19:30|202468.9|202378.9|202496.2|202406.2|202498.7|202408.7|202464.9|202374.9|21
1734085180000|2024-12-13 10:19:40|202493.2|202403.2|202483|202393|202493.5|202403.5|202478.3|202388.3|19
1734085190000|2024-12-13 10:19:50|202481.9|202391.9|202490.8|202400.8|202490.8|202400.8|202478.7|202388.7|9
1734085200000|2024-12-13 10:20:00|202492.2|202402.2|202487.2|202397.2|202496.1|202406.1|202486.5|202396.5|24
1734085210000|2024-12-13 10:20:10|202486.7|202396.7|202489.8|202399.8|202492.2|202402.2|202485.7|202395.7|14
1734085220000|2024-12-13 10:20:20|202489|202399|202487.5|202397.5|202489|202399|202480.4|202390.4|19
1734085230000|2024-12-13 10:20:30|202490.7|202400.7|202503|202413|202505.5|202415.5|202490|202400|19
1734085240000|2024-12-13 10:20:40|202501.2|202411.2|202499|202409|202502.6|202412.6|202498.5|202408.5|13
1734085250000|2024-12-13 10:20:50|202497.3|202407.3|202499.2|202409.2|202500.2|202410.2|202495.4|202405.4|12
1734085260000|2024-12-13 10:21:00|202500.3|202410.3|202514.9|202424.9|202515.6|202425.6|202500.3|202410.3|23
1734085270000|2024-12-13 10:21:10|202514.8|202424.8|202536.8|202446.8|202540.5|202450.5|202509|202419|17
1734085280000|2024-12-13 10:21:20|202536.1|202446.1|202507|202417|202538.2|202448.2|202504.2|202414.2|20
1734085290000|2024-12-13 10:21:30|202506.8|202416.8|202500.8|202410.8|202506.8|202416.8|202500.8|202410.8|10
1734085300000|2024-12-13 10:21:40|202500.9|202410.9|202490.9|202400.9|202501.7|202411.7|202490.1|202400.1|11
1734085310000|2024-12-13 10:21:50|202490.3|202400.3|202493.7|202403.7|202495.2|202405.2|202489.7|202399.7|12
1734085320000|2024-12-13 10:22:00|202492.7|202402.7|202496.5|202406.5|202496.6|202406.6|202492|202402|5
1734085330000|2024-12-13 10:22:10|202496.4|202406.4|202492.9|202402.9|202496.4|202406.4|202491.6|202401.6|7
1734085340000|2024-12-13 10:22:20|202490.5|202400.5|202490|202400|202491.6|202401.6|202486.6|202396.6|9
1734085350000|2024-12-13 10:22:30|202490.5|202400.5|202488.8|202398.8|202490.5|202400.5|202484.3|202394.3|11
1734085360000|2024-12-13 10:22:40|202490.1|202400.1|202491.7|202401.7|202493.1|202403.1|202490.1|202400.1|11
1734085370000|2024-12-13 10:22:50|202490.7|202400.7|202485|202395|202490.7|202400.7|202485|202395|11
1734085380000|2024-12-13 10:23:00|202481.4|202391.4|202443.2|202353.2|202481.4|202391.4|202435.6|202345.6|22
1734085390000|2024-12-13 10:23:10|202441.6|202351.6|202429.5|202339.5|202442.7|202352.7|202424.4|202334.4|23
1734085400000|2024-12-13 10:23:20|202429.3|202339.3|202425|202335|202429.4|202339.4|202421|202331|14
1734085410000|2024-12-13 10:23:30|202424.8|202334.8|202442.3|202352.3|202444|202354|202411.1|202321.1|19
1734085420000|2024-12-13 10:23:40|202443.2|202353.2|202447.1|202357.1|202448.4|202358.4|202443.2|202353.2|14
1734085430000|2024-12-13 10:23:50|202444.7|202354.7|202446.9|202356.9|202448.5|202358.5|202443.1|202353.1|15
1734085440000|2024-12-13 10:24:00|202446.6|202356.6|202446.3|202356.3|202447.1|202357.1|202444.9|202354.9|9
1734085450000|2024-12-13 10:24:10|202445.1|202355.1|202448|202358|202448.2|202358.2|202445.1|202355.1|5
1734085460000|2024-12-13 10:24:20|202443.8|202353.8|202449.3|202359.3|202449.4|202359.4|202443.8|202353.8|15
1734085470000|2024-12-13 10:24:30|202448.5|202358.5|202449.3|202359.3|202452.4|202362.4|202447.9|202357.9|11
1734085480000|2024-12-13 10:24:40|202449.5|202359.5|202460.1|202370.1|202462.1|202372.1|202449.5|202359.5|18
1734085490000|2024-12-13 10:24:50|202459.8|202369.8|202462.4|202372.4|202463.7|202373.7|202459.8|202369.8|10
1734085500000|2024-12-13 10:25:00|202462.7|202372.7|202465.7|202375.7|202466.6|202376.6|202462.4|202372.4|10
1734085510000|2024-12-13 10:25:10|202465.4|202375.4|202465.2|202375.2|202465.9|202375.9|202465.2|202375.2|6
1734085520000|2024-12-13 10:25:20|202467.4|202377.4|202486.4|202396.4|202491.4|202401.4|202467.4|202377.4|19
1734085530000|2024-12-13 10:25:30|202486.7|202396.7|202483.6|202393.6|202494.9|202404.9|202483.6|202393.6|21
1734085540000|2024-12-13 10:25:40|202485.8|202395.8|202484.9|202394.9|202494.6|202404.6|202484.4|202394.4|10
1734085550000|2024-12-13 10:25:50|202486.9|202396.9|202486.1|202396.1|202491.1|202401.1|202486.1|202396.1|7
1734085560000|2024-12-13 10:26:00|202485.9|202395.9|202487.2|202397.2|202490.4|202400.4|202478.9|202388.9|16
1734085570000|2024-12-13 10:26:10|202489.5|202399.5|202488.3|202398.3|202496.4|202406.4|202485.8|202395.8|13
1734085580000|2024-12-13 10:26:20|202487.2|202397.2|202477|202387|202487.2|202397.2|202477|202387|10
1734085590000|2024-12-13 10:26:30|202479.4|202389.4|202476.4|202386.4|202479.4|202389.4|202469.6|202379.6|30
1734085600000|2024-12-13 10:26:40|202473.6|202383.6|202473.4|202383.4|202476.9|202386.9|202473.2|202383.2|25
1734085610000|2024-12-13 10:26:50|202469.6|202379.6|202463|202373|202471.2|202381.2|202455.4|202365.4|30
1734085620000|2024-12-13 10:27:00|202462.7|202372.7|202452|202362|202462.9|202372.9|202449.8|202359.8|28
1734085630000|2024-12-13 10:27:10|202459.2|202369.2|202455.8|202365.8|202459.2|202369.2|202448.3|202358.3|32
1734085640000|2024-12-13 10:27:20|202453|202363|202450.3|202360.3|202455|202365|202441.1|202351.1|27
1734085650000|2024-12-13 10:27:30|202448.4|202358.4|202446.2|202356.2|202457.1|202367.1|202445.1|202355.1|19
1734085660000|2024-12-13 10:27:40|202447.5|202357.5|202449|202359|202452.3|202362.3|202444.1|202354.1|23
1734085670000|2024-12-13 10:27:50|202449.8|202359.8|202444.2|202354.2|202455.5|202365.5|202444.2|202354.2|12
1734085680000|2024-12-13 10:28:00|202448.2|202358.2|202444.2|202354.2|202453.3|202363.3|202443.3|202353.3|19
1734085690000|2024-12-13 10:28:10|202445.2|202355.2|202449.4|202359.4|202457|202367|202445.2|202355.2|13
1734085700000|2024-12-13 10:28:20|202449.2|202359.2|202452.5|202362.5|202459.1|202369.1|202445.5|202355.5|19
1734085710000|2024-12-13 10:28:30|202452|202362|202456.3|202366.3|202456.8|202366.8|202451.6|202361.6|10
1734085720000|2024-12-13 10:28:40|202455.5|202365.5|202448.1|202358.1|202456.5|202366.5|202447.5|202357.5|20
1734085730000|2024-12-13 10:28:50|202451.8|202361.8|202453.8|202363.8|202459.2|202369.2|202450.5|202360.5|22
1734085740000|2024-12-13 10:29:00|202453.2|202363.2|202449|202359|202454.2|202364.2|202444.3|202354.3|11
1734085750000|2024-12-13 10:29:10|202448.4|202358.4|202446|202356|202448.6|202358.6|202445.3|202355.3|12
1734085760000|2024-12-13 10:29:20|202445.6|202355.6|202442.2|202352.2|202446.1|202356.1|202442.2|202352.2|11
1734085770000|2024-12-13 10:29:30|202438.3|202348.3|202420.8|202330.8|202438.3|202348.3|202410.6|202320.6|21
1734085780000|2024-12-13 10:29:40|202417.3|202327.3|202416.8|202326.8|202417.3|202327.3|202409.4|202319.4|8
1734085790000|2024-12-13 10:29:50|202415|202325|202415|202325|202417.7|202327.7|202407.9|202317.9|11
1734085800000|2024-12-13 10:30:00|202412.1|202322.1|202403.5|202313.5|202413.7|202323.7|202398.3|202308.3|13
1734085810000|2024-12-13 10:30:10|202410.9|202320.9|202409.5|202319.5|202412.9|202322.9|202406.5|202316.5|18
1734085820000|2024-12-13 10:30:20|202408.4|202318.4|202415.7|202325.7|202416.5|202326.5|202404|202314|12
1734085830000|2024-12-13 10:30:30|202413.3|202323.3|202419.8|202329.8|202425.4|202335.4|202411.7|202321.7|12
1734085840000|2024-12-13 10:30:40|202415.9|202325.9|202421|202331|202423.4|202333.4|202413.1|202323.1|13
1734085850000|2024-12-13 10:30:50|202421.2|202331.2|202425|202335|202425|202335|202421.2|202331.2|8
1734085860000|2024-12-13 10:31:00|202426|202336|202426.3|202336.3|202432.4|202342.4|202423.3|202333.3|15
1734085870000|2024-12-13 10:31:10|202426.9|202336.9|202428.2|202338.2|202428.2|202338.2|202426.9|202336.9|3
1734085880000|2024-12-13 10:31:20|202427.6|202337.6|202420.7|202330.7|202427.6|202337.6|202413.1|202323.1|7
1734085890000|2024-12-13 10:31:30|202420.9|202330.9|202424|202334|202425.2|202335.2|202420.9|202330.9|4
1734085900000|2024-12-13 10:31:40|202413.6|202323.6|202420.6|202330.6|202423|202333|202413.6|202323.6|6
1734085910000|2024-12-13 10:31:50|202419.1|202329.1|202421.2|202331.2|202423.9|202333.9|202413.6|202323.6|12
1734085920000|2024-12-13 10:32:00|202421.4|202331.4|202423|202333|202433.4|202343.4|202415.9|202325.9|18
1734085930000|2024-12-13 10:32:10|202421.8|202331.8|202429.3|202339.3|202432.6|202342.6|202421.8|202331.8|9
1734085940000|2024-12-13 10:32:20|202429.4|202339.4|202421.1|202331.1|202429.4|202339.4|202417.7|202327.7|9
1734085950000|2024-12-13 10:32:30|202422.1|202332.1|202422.2|202332.2|202424.4|202334.4|202418.2|202328.2|10
1734085960000|2024-12-13 10:32:40|202421.5|202331.5|202412.3|202322.3|202421.5|202331.5|202410|202320|22
1734085970000|2024-12-13 10:32:50|202412.1|202322.1|202410.2|202320.2|202414.4|202324.4|202410.2|202320.2|11
1734085980000|2024-12-13 10:33:00|202407.3|202317.3|202407.7|202317.7|202409.1|202319.1|202401.8|202311.8|10
1734085990000|2024-12-13 10:33:10|202409.9|202319.9|202412.2|202322.2|202416.1|202326.1|202407.4|202317.4|11
1734086000000|2024-12-13 10:33:20|202414.4|202324.4|202426.8|202336.8|202430.4|202340.4|202412.8|202322.8|19
1734086010000|2024-12-13 10:33:30|202427.9|202337.9|202438.2|202348.2|202443.7|202353.7|202427.9|202337.9|10
1734086020000|2024-12-13 10:33:40|202435.1|202345.1|202452.2|202362.2|202454.1|202364.1|202434.1|202344.1|15
1734086030000|2024-12-13 10:33:50|202451.1|202361.1|202451.1|202361.1|202452.4|202362.4|202450.4|202360.4|8
1734086040000|2024-12-13 10:34:00|202450.2|202360.2|202452.3|202362.3|202452.3|202362.3|202447.6|202357.6|9
1734086050000|2024-12-13 10:34:10|202451.9|202361.9|202431.1|202341.1|202451.9|202361.9|202428.3|202338.3|21
1734086060000|2024-12-13 10:34:20|202430.6|202340.6|202418.8|202328.8|202430.6|202340.6|202414.2|202324.2|16
1734086070000|2024-12-13 10:34:30|202418.1|202328.1|202386.2|202296.2|202418.1|202328.1|202384.5|202294.5|14
1734086080000|2024-12-13 10:34:40|202386.1|202296.1|202377.7|202287.7|202386.1|202296.1|202370.8|202280.8|15
1734086090000|2024-12-13 10:34:50|202377.5|202287.5|202381.7|202291.7|202381.7|202291.7|202376.7|202286.7|13
1734086100000|2024-12-13 10:35:00|202381.5|202291.5|202373.6|202283.6|202381.7|202291.7|202362.9|202272.9|13
1734086110000|2024-12-13 10:35:10|202373.8|202283.8|202374.8|202284.8|202374.8|202284.8|202373.5|202283.5|6
1734086120000|2024-12-13 10:35:20|202374.3|202284.3|202376.1|202286.1|202376.1|202286.1|202374.3|202284.3|13
1734086130000|2024-12-13 10:35:30|202376.3|202286.3|202374.8|202284.8|202376.3|202286.3|202374|202284|6
1734086140000|2024-12-13 10:35:40|202376.3|202286.3|202375.5|202285.5|202376.5|202286.5|202375.5|202285.5|3
1734086160000|2024-12-13 10:36:00|202376.8|202286.8|202371.9|202281.9|202376.8|202286.8|202371.4|202281.4|15
1734086170000|2024-12-13 10:36:10|202371.6|202281.6|202372.6|202282.6|202373.3|202283.3|202371.3|202281.3|9
1734086180000|2024-12-13 10:36:20|202372.3|202282.3|202371.4|202281.4|202374.3|202284.3|202371.4|202281.4|6
1734086190000|2024-12-13 10:36:30|202371.8|202281.8|202373.4|202283.4|202375.2|202285.2|202371.8|202281.8|3
1734086200000|2024-12-13 10:36:40|202374|202284|202374|202284|202374.2|202284.2|202374|202284|3
1734086210000|2024-12-13 10:36:50|202374.2|202284.2|202374.5|202284.5|202374.5|202284.5|202374.2|202284.2|2
1734086220000|2024-12-13 10:37:00|202374.8|202284.8|202374.8|202284.8|202374.8|202284.8|202374.8|202284.8|1
1734086230000|2024-12-13 10:37:10|202375|202285|202380.5|202290.5|202380.5|202290.5|202375|202285|13
1734086240000|2024-12-13 10:37:20|202379.7|202289.7|202382.1|202292.1|202384.1|202294.1|202379.5|202289.5|15
1734086250000|2024-12-13 10:37:30|202383.1|202293.1|202383.8|202293.8|202383.8|202293.8|202381.4|202291.4|10
1734086260000|2024-12-13 10:37:40|202383|202293|202383.4|202293.4|202383.8|202293.8|202383|202293|10
1734086270000|2024-12-13 10:37:50|202383.2|202293.2|202383.4|202293.4|202383.4|202293.4|202383.2|202293.2|2
1734086280000|2024-12-13 10:38:00|202383.2|202293.2|202392.8|202302.8|202392.8|202302.8|202381.9|202291.9|9
1734086290000|2024-12-13 10:38:10|202390|202300|202382.7|202292.7|202390|202300|202376.3|202286.3|10
1734086300000|2024-12-13 10:38:20|202381.3|202291.3|202382.1|202292.1|202383.3|202293.3|202380.1|202290.1|18
1734086310000|2024-12-13 10:38:30|202382.3|202292.3|202380.9|202290.9|202382.5|202292.5|202380.9|202290.9|8
1734086320000|2024-12-13 10:38:40|202381.1|202291.1|202382.5|202292.5|202382.7|202292.7|202381.1|202291.1|12
1734086330000|2024-12-13 10:38:50|202382.1|202292.1|202383.1|202293.1|202383.9|202293.9|202381.6|202291.6|22
1734086340000|2024-12-13 10:39:00|202380.9|202290.9|202382.9|202292.9|202383.1|202293.1|202380.9|202290.9|5
1734086350000|2024-12-13 10:39:10|202383.1|202293.1|202377.9|202287.9|202383.1|202293.1|202376|202286|24
1734086360000|2024-12-13 10:39:20|202378.3|202288.3|202382.6|202292.6|202383|202293|202378.3|202288.3|17
1734086370000|2024-12-13 10:39:30|202382.8|202292.8|202381.6|202291.6|202383.4|202293.4|202381.6|202291.6|9
1734086380000|2024-12-13 10:39:40|202381.8|202291.8|202382.1|202292.1|202382.4|202292.4|202378.6|202288.6|9
1734086390000|2024-12-13 10:39:50|202382.3|202292.3|202382.7|202292.7|202382.9|202292.9|202380.3|202290.3|11
1734086400000|2024-12-13 10:40:00|202382.5|202292.5|202380.9|202290.9|202382.9|202292.9|202378.7|202288.7|15
1734086410000|2024-12-13 10:40:10|202379.9|202289.9|202378.7|202288.7|202391|202301|202376.2|202286.2|16
1734086420000|2024-12-13 10:40:20|202377.2|202287.2|202378.8|202288.8|202381.2|202291.2|202377.2|202287.2|20
1734086430000|2024-12-13 10:40:30|202379.6|202289.6|202377.3|202287.3|202381.4|202291.4|202375.4|202285.4|21
1734086440000|2024-12-13 10:40:40|202325.1|202235.1|202336.2|202246.2|202339.4|202249.4|202314.5|202224.5|34
1734086450000|2024-12-13 10:40:50|202336.6|202246.6|202332.7|202242.7|202337.5|202247.5|202332.7|202242.7|22
1734086460000|2024-12-13 10:41:00|202332.4|202242.4|202326|202236|202334.7|202244.7|202322|202232|20
1734086470000|2024-12-13 10:41:10|202324.5|202234.5|202321.4|202231.4|202326.1|202236.1|202317.8|202227.8|9
1734086480000|2024-12-13 10:41:20|202322.7|202232.7|202322|202232|202324.9|202234.9|202314.1|202224.1|18
1734086490000|2024-12-13 10:41:30|202322.3|202232.3|202329.2|202239.2|202329.9|202239.9|202322|202232|12
1734086500000|2024-12-13 10:41:40|202329.1|202239.1|202331.7|202241.7|202336.1|202246.1|202329.1|202239.1|13
1734086510000|2024-12-13 10:41:50|202331.8|202241.8|202334|202244|202340|202250|202316.7|202226.7|25
1734086520000|2024-12-13 10:42:00|202334.4|202244.4|202339.8|202249.8|202340.9|202250.9|202333.2|202243.2|22
1734086530000|2024-12-13 10:42:10|202336.2|202246.2|202335.8|202245.8|202339.9|202249.9|202332.2|202242.2|22
1734086540000|2024-12-13 10:42:20|202332|202242|202332.1|202242.1|202335.3|202245.3|202330.4|202240.4|10
1734086550000|2024-12-13 10:42:30|202334.2|202244.2|202339.5|202249.5|202340.8|202250.8|202334.2|202244.2|15
1734086560000|2024-12-13 10:42:40|202341.4|202251.4|202343.2|202253.2|202343.2|202253.2|202335.3|202245.3|14
1734086570000|2024-12-13 10:42:50|202361.5|202271.5|202364.2|202274.2|202364.2|202274.2|202358.9|202268.9|10
1734086580000|2024-12-13 10:43:00|202363.4|202273.4|202364.4|202274.4|202364.4|202274.4|202349.5|202259.5|15
1734086590000|2024-12-13 10:43:10|202364.1|202274.1|202366|202276|202366|202276|202353.3|202263.3|18
1734086600000|2024-12-13 10:43:20|202362.9|202272.9|202351.8|202261.8|202369.1|202279.1|202348.4|202258.4|13
1734086610000|2024-12-13 10:43:30|202355.7|202265.7|202364.1|202274.1|202364.1|202274.1|202355.7|202265.7|13
1734086620000|2024-12-13 10:43:40|202365.4|202275.4|202338.2|202248.2|202365.4|202275.4|202336.6|202246.6|14
1734086630000|2024-12-13 10:43:50|202337.8|202247.8|202334.5|202244.5|202338.2|202248.2|202333.5|202243.5|11
1734086640000|2024-12-13 10:44:00|202331.8|202241.8|202317.6|202227.6|202331.8|202241.8|202314.4|202224.4|9
1734086650000|2024-12-13 10:44:10|202316.8|202226.8|202326.9|202236.9|202326.9|202236.9|202312.7|202222.7|14
1734086660000|2024-12-13 10:44:20|202320.4|202230.4|202323.5|202233.5|202326.5|202236.5|202319.4|202229.4|10
1734086670000|2024-12-13 10:44:30|202321.7|202231.7|202308|202218|202321.7|202231.7|202307.5|202217.5|5
1734086680000|2024-12-13 10:44:40|202303.7|202213.7|202294.9|202204.9|202305.4|202215.4|202285.3|202195.3|14
1734086690000|2024-12-13 10:44:50|202295|202205|202290.8|202200.8|202295|202205|202289.6|202199.6|9
1734086700000|2024-12-13 10:45:00|202291.7|202201.7|202296.2|202206.2|202297.7|202207.7|202290.8|202200.8|12
1734086710000|2024-12-13 10:45:10|202291.7|202201.7|202286.6|202196.6|202291.7|202201.7|202280.5|202190.5|19
1734086720000|2024-12-13 10:45:20|202285.8|202195.8|202284.3|202194.3|202285.8|202195.8|202283.5|202193.5|16
1734086730000|2024-12-13 10:45:30|202283.3|202193.3|202283.3|202193.3|202283.3|202193.3|202283.3|202193.3|1
1734086740000|2024-12-13 10:45:40|202284.1|202194.1|202282.8|202192.8|202301.9|202211.9|202280.1|202190.1|15
1734086750000|2024-12-13 10:45:50|202283|202193|202284.6|202194.6|202286|202196|202283|202193|23
1734086760000|2024-12-13 10:46:00|202285|202195|202283.8|202193.8|202287|202197|202282.4|202192.4|26
1734086770000|2024-12-13 10:46:10|202284|202194|202278.6|202188.6|202284.8|202194.8|202278.4|202188.4|16
1734086780000|2024-12-13 10:46:20|202279.8|202189.8|202279.8|202189.8|202280|202190|202278.2|202188.2|16
1734086790000|2024-12-13 10:46:30|202280.4|202190.4|202288.9|202198.9|202294.5|202204.5|202280.4|202190.4|16
1734086800000|2024-12-13 10:46:40|202288.7|202198.7|202288.4|202198.4|202290.1|202200.1|202287.7|202197.7|14
1734086810000|2024-12-13 10:46:50|202288.8|202198.8|202301.1|202211.1|202304|202214|202288.1|202198.1|24
1734086820000|2024-12-13 10:47:00|202298.8|202208.8|202289.6|202199.6|202298.8|202208.8|202289.1|202199.1|10
1734086830000|2024-12-13 10:47:10|202289.1|202199.1|202286.3|202196.3|202289.8|202199.8|202282.9|202192.9|24
1734086840000|2024-12-13 10:47:20|202285.6|202195.6|202284.7|202194.7|202285.6|202195.6|202283.1|202193.1|21
1734086850000|2024-12-13 10:47:30|202284.9|202194.9|202284.1|202194.1|202285.5|202195.5|202284.1|202194.1|15
1734086860000|2024-12-13 10:47:40|202284.7|202194.7|202281.3|202191.3|202284.7|202194.7|202274.2|202184.2|24
1734086870000|2024-12-13 10:47:50|202282.5|202192.5|202281.3|202191.3|202283.1|202193.1|202281|202191|9
1734086880000|2024-12-13 10:48:00|202281.7|202191.7|202278.2|202188.2|202285.6|202195.6|202278.2|202188.2|14
1734086890000|2024-12-13 10:48:10|202275.6|202185.6|202277|202187|202277.7|202187.7|202275.6|202185.6|9
1734086900000|2024-12-13 10:48:20|202277.4|202187.4|202277.2|202187.2|202278.4|202188.4|202277.2|202187.2|9
1734086910000|2024-12-13 10:48:30|202277.6|202187.6|202278|202188|202278|202188|202277.2|202187.2|8
1734086920000|2024-12-13 10:48:40|202280.4|202190.4|202280|202190|202281.5|202191.5|202280|202190|4
1734086930000|2024-12-13 10:48:50|202278.8|202188.8|202279.3|202189.3|202280.3|202190.3|202277.8|202187.8|9
1734086940000|2024-12-13 10:49:00|202280.7|202190.7|202286.9|202196.9|202286.9|202196.9|202276.6|202186.6|6
1734086950000|2024-12-13 10:49:10|202286.4|202196.4|202285.6|202195.6|202287.2|202197.2|202284.3|202194.3|10
1734086960000|2024-12-13 10:49:20|202285.7|202195.7|202286|202196|202287.2|202197.2|202284.3|202194.3|13
1734086970000|2024-12-13 10:49:30|202285.8|202195.8|202290.5|202200.5|202291.6|202201.6|202285.6|202195.6|14
1734086980000|2024-12-13 10:49:40|202289.3|202199.3|202285.8|202195.8|202289.3|202199.3|202283.2|202193.2|13
1734086990000|2024-12-13 10:49:50|202284|202194|202297.3|202207.3|202299.8|202209.8|202284|202194|21
1734087000000|2024-12-13 10:50:00|202300|202210|202296.3|202206.3|202300|202210|202293.9|202203.9|5
1734087010000|2024-12-13 10:50:10|202297.6|202207.6|202294.5|202204.5|202297.6|202207.6|202294.5|202204.5|9
1734087020000|2024-12-13 10:50:20|202271.7|202181.7|202277|202187|202277.8|202187.8|202271.7|202181.7|16
1734087030000|2024-12-13 10:50:30|202277.3|202187.3|202274.8|202184.8|202277.7|202187.7|202274|202184|13
1734087040000|2024-12-13 10:50:40|202276|202186|202277.4|202187.4|202277.4|202187.4|202275.2|202185.2|10
1734087050000|2024-12-13 10:50:50|202276|202186|202280.3|202190.3|202282.5|202192.5|202274.4|202184.4|11
1734087060000|2024-12-13 10:51:00|202281|202191|202279.5|202189.5|202284.3|202194.3|202279.1|202189.1|13
1734087070000|2024-12-13 10:51:10|202279.7|202189.7|202290.1|202200.1|202290.2|202200.2|202279.1|202189.1|10
1734087080000|2024-12-13 10:51:20|202290.2|202200.2|202286|202196|202291.6|202201.6|202285.5|202195.5|15
1734087090000|2024-12-13 10:51:30|202282|202192|202286.2|202196.2|202287.1|202197.1|202282|202192|10
1734087100000|2024-12-13 10:51:40|202287|202197|202287.4|202197.4|202288.4|202198.4|202285.6|202195.6|16
1734087110000|2024-12-13 10:51:50|202287|202197|202283.6|202193.6|202287.6|202197.6|202279.5|202189.5|11
1734087120000|2024-12-13 10:52:00|202283.4|202193.4|202288.9|202198.9|202289.3|202199.3|202279.6|202189.6|21
1734087130000|2024-12-13 10:52:10|202288.7|202198.7|202285.3|202195.3|202296.6|202206.6|202284.9|202194.9|16
1734087140000|2024-12-13 10:52:20|202286.5|202196.5|202286.6|202196.6|202287.9|202197.9|202283.9|202193.9|17
1734087150000|2024-12-13 10:52:30|202286.4|202196.4|202292.9|202202.9|202293.6|202203.6|202284|202194|16
1734087160000|2024-12-13 10:52:40|202293.1|202203.1|202285.8|202195.8|202296.9|202206.9|202280.4|202190.4|19
1734087170000|2024-12-13 10:52:50|202286|202196|202287|202197|202288|202198|202283.6|202193.6|24
1734087180000|2024-12-13 10:53:00|202286|202196|202287.1|202197.1|202289|202199|202284.6|202194.6|25
1734087190000|2024-12-13 10:53:10|202288.3|202198.3|202287.2|202197.2|202291|202201|202283.5|202193.5|30
1734087200000|2024-12-13 10:53:20|202286.2|202196.2|202266.6|202176.6|202287.4|202197.4|202266.6|202176.6|28
1734087210000|2024-12-13 10:53:30|202267.4|202177.4|202258.3|202168.3|202281.2|202191.2|202251.5|202161.5|21
1734087220000|2024-12-13 10:53:40|202258.7|202168.7|202255.1|202165.1|202260.1|202170.1|202253.3|202163.3|10
1734087230000|2024-12-13 10:53:50|202254.7|202164.7|202259.2|202169.2|202259.2|202169.2|202251.4|202161.4|23
1734087240000|2024-12-13 10:54:00|202260|202170|202253.3|202163.3|202260|202170|202247.1|202157.1|22
1734087250000|2024-12-13 10:54:10|202252.7|202162.7|202251.9|202161.9|202252.9|202162.9|202250.9|202160.9|18
1734087260000|2024-12-13 10:54:20|202252.1|202162.1|202257.6|202167.6|202258.5|202168.5|202251.9|202161.9|17
1734087270000|2024-12-13 10:54:30|202257.1|202167.1|202281.4|202191.4|202281.4|202191.4|202249.9|202159.9|30
1734087280000|2024-12-13 10:54:40|202280.3|202190.3|202280.2|202190.2|202284|202194|202280|202190|17
1734087290000|2024-12-13 10:54:50|202279|202189|202285.3|202195.3|202293.6|202203.6|202279|202189|19
1734087300000|2024-12-13 10:55:00|202286.4|202196.4|202284.6|202194.6|202287.7|202197.7|202282.2|202192.2|18
1734087310000|2024-12-13 10:55:10|202283.2|202193.2|202282.7|202192.7|202285.3|202195.3|202282.7|202192.7|11
1734087320000|2024-12-13 10:55:20|202283.4|202193.4|202284.3|202194.3|202284.4|202194.4|202279.4|202189.4|18
1734087330000|2024-12-13 10:55:30|202284.5|202194.5|202287.5|202197.5|202295.3|202205.3|202284.5|202194.5|23
1734087340000|2024-12-13 10:55:40|202287.1|202197.1|202289.1|202199.1|202289.2|202199.2|202284.5|202194.5|12
1734087350000|2024-12-13 10:55:50|202289.6|202199.6|202281.4|202191.4|202289.9|202199.9|202279.3|202189.3|15
1734087360000|2024-12-13 10:56:00|202280.1|202190.1|202294.9|202204.9|202294.9|202204.9|202275.6|202185.6|18
1734087370000|2024-12-13 10:56:10|202295.7|202205.7|202319.2|202229.2|202329.4|202239.4|202295.7|202205.7|27
1734087380000|2024-12-13 10:56:20|202323.3|202233.3|202324.1|202234.1|202327.7|202237.7|202319.9|202229.9|6
1734087390000|2024-12-13 10:56:30|202323.5|202233.5|202325.7|202235.7|202328.6|202238.6|202323.5|202233.5|4
1734087400000|2024-12-13 10:56:40|202330.2|202240.2|202325.7|202235.7|202333|202243|202323.9|202233.9|17
1734087410000|2024-12-13 10:56:50|202326.5|202236.5|202325.6|202235.6|202327.3|202237.3|202323.7|202233.7|10
1734087420000|2024-12-13 10:57:00|202326.2|202236.2|202327.5|202237.5|202330.6|202240.6|202320.4|202230.4|18
1734087430000|2024-12-13 10:57:10|202328|202238|202333.9|202243.9|202340.2|202250.2|202328|202238|17
1734087440000|2024-12-13 10:57:20|202333.5|202243.5|202356.2|202266.2|202372.2|202282.2|202331.2|202241.2|21
1734087450000|2024-12-13 10:57:30|202355.5|202265.5|202352.3|202262.3|202355.5|202265.5|202340.6|202250.6|23
1734087460000|2024-12-13 10:57:40|202340.9|202250.9|202357.3|202267.3|202357.9|202267.9|202340.9|202250.9|12
1734087470000|2024-12-13 10:57:50|202357.4|202267.4|202350.4|202260.4|202357.4|202267.4|202349.1|202259.1|4
1734087480000|2024-12-13 10:58:00|202349.1|202259.1|202338.3|202248.3|202349.1|202259.1|202334.5|202244.5|19
1734087490000|2024-12-13 10:58:10|202338.2|202248.2|202347.1|202257.1|202348.4|202258.4|202331.2|202241.2|19
1734087500000|2024-12-13 10:58:20|202347.4|202257.4|202346.8|202256.8|202351.8|202261.8|202340.6|202250.6|25
1734087510000|2024-12-13 10:58:30|202347.4|202257.4|202335|202245|202347.4|202257.4|202328.9|202238.9|16
1734087520000|2024-12-13 10:58:40|202330.1|202240.1|202331.2|202241.2|202331.5|202241.5|202327.4|202237.4|11
1734087530000|2024-12-13 10:58:50|202333.2|202243.2|202331.6|202241.6|202333.2|202243.2|202326.5|202236.5|15
1734087540000|2024-12-13 10:59:00|202326.5|202236.5|202328.8|202238.8|202340.7|202250.7|202323.9|202233.9|27
1734087550000|2024-12-13 10:59:10|202327.5|202237.5|202331.1|202241.1|202335|202245|202324.1|202234.1|21
1734087560000|2024-12-13 10:59:20|202329.1|202239.1|202329.3|202239.3|202334.6|202244.6|202326.1|202236.1|26
1734087570000|2024-12-13 10:59:30|202326.4|202236.4|202326.9|202236.9|202329.6|202239.6|202325|202235|21
1734087580000|2024-12-13 10:59:40|202325.7|202235.7|202324.7|202234.7|202332.6|202242.6|202319.1|202229.1|21
1734087590000|2024-12-13 10:59:50|202325.1|202235.1|202325.5|202235.5|202333.6|202243.6|202325.1|202235.1|28
1734087600000|2024-12-13 11:00:00|202328.6|202238.6|202338|202248|202339.2|202249.2|202320.3|202230.3|11
1734087610000|2024-12-13 11:00:10|202335.2|202245.2|202317.9|202227.9|202335.2|202245.2|202308.6|202218.6|21
1734087620000|2024-12-13 11:00:20|202318.1|202228.1|202301.2|202211.2|202318.1|202228.1|202301.2|202211.2|15
1734087630000|2024-12-13 11:00:30|202310.7|202220.7|202312.5|202222.5|202313.3|202223.3|202310.7|202220.7|10
1734087640000|2024-12-13 11:00:40|202312.7|202222.7|202310.9|202220.9|202316.4|202226.4|202309.3|202219.3|13
1734087650000|2024-12-13 11:00:50|202310.7|202220.7|202310.7|202220.7|202310.7|202220.7|202310.7|202220.7|1
1734087660000|2024-12-13 11:01:00|202306.4|202216.4|202305.3|202215.3|202308.8|202218.8|202289.5|202199.5|16
1734087670000|2024-12-13 11:01:10|202300.6|202210.6|202302.7|202212.7|202305.2|202215.2|202298.9|202208.9|20
1734087680000|2024-12-13 11:01:20|202300|202210|202295.3|202205.3|202300.8|202210.8|202278.4|202188.4|29
1734087690000|2024-12-13 11:01:30|202294.3|202204.3|202274.1|202184.1|202295.1|202205.1|202269.2|202179.2|28
1734087700000|2024-12-13 11:01:40|202259.8|202169.8|202255.5|202165.5|202273.1|202183.1|202255.5|202165.5|29
1734087710000|2024-12-13 11:01:50|202262.8|202172.8|202248.5|202158.5|202281.9|202191.9|202237.2|202147.2|30
1734087720000|2024-12-13 11:02:00|202246.7|202156.7|202252.6|202162.6|202257.2|202167.2|202240|202150|26
1734087730000|2024-12-13 11:02:10|202253.4|202163.4|202247.3|202157.3|202258.2|202168.2|202243.3|202153.3|31
1734087740000|2024-12-13 11:02:20|202246.1|202156.1|202235.7|202145.7|202247.5|202157.5|202235.4|202145.4|20
1734087750000|2024-12-13 11:02:30|202235.8|202145.8|202239.6|202149.6|202240.3|202150.3|202224.2|202134.2|17
1734087760000|2024-12-13 11:02:40|202240.2|202150.2|202241.9|202151.9|202241.9|202151.9|202234.1|202144.1|11
1734087770000|2024-12-13 11:02:50|202242.3|202152.3|202235|202145|202242.3|202152.3|202234.5|202144.5|16
1734087780000|2024-12-13 11:03:00|202233.8|202143.8|202222.4|202132.4|202233.8|202143.8|202216.8|202126.8|17
1734087790000|2024-12-13 11:03:10|202222.6|202132.6|202225|202135|202228.3|202138.3|202221.6|202131.6|15
1734087800000|2024-12-13 11:03:20|202226.3|202136.3|202230.6|202140.6|202232.1|202142.1|202225.8|202135.8|6
1734087810000|2024-12-13 11:03:30|202230.8|202140.8|202231.4|202141.4|202231.7|202141.7|202230.8|202140.8|7
1734087820000|2024-12-13 11:03:40|202231.6|202141.6|202241.7|202151.7|202246.5|202156.5|202231.1|202141.1|15
1734087830000|2024-12-13 11:03:50|202241.4|202151.4|202229.4|202139.4|202241.4|202151.4|202216.9|202126.9|17
1734087840000|2024-12-13 11:04:00|202214.9|202124.9|202198.4|202108.4|202214.9|202124.9|202196.4|202106.4|21
1734087850000|2024-12-13 11:04:10|202196|202106|202194.6|202104.6|202199.8|202109.8|202190.2|202100.2|17
1734087860000|2024-12-13 11:04:20|202194.1|202104.1|202190.3|202100.3|202194.1|202104.1|202188.2|202098.2|18
1734087870000|2024-12-13 11:04:30|202191.1|202101.1|202190|202100|202191.1|202101.1|202186.2|202096.2|10
1734087880000|2024-12-13 11:04:40|202190.4|202100.4|202189.3|202099.3|202190.4|202100.4|202189.3|202099.3|3
1734087890000|2024-12-13 11:04:50|202189.7|202099.7|202199.3|202109.3|202199.4|202109.4|202189.7|202099.7|9
1734087900000|2024-12-13 11:05:00|202199.4|202109.4|202203.8|202113.8|202207.6|202117.6|202199.3|202109.3|10
1734087910000|2024-12-13 11:05:10|202203.2|202113.2|202202.2|202112.2|202203.2|202113.2|202201.8|202111.8|9
1734087920000|2024-12-13 11:05:20|202209.6|202119.6|202201.5|202111.5|202209.6|202119.6|202195.4|202105.4|14
1734087930000|2024-12-13 11:05:30|202201.3|202111.3|202209.7|202119.7|202212.7|202122.7|202201.2|202111.2|10
1734087940000|2024-12-13 11:05:40|202210.2|202120.2|202205.3|202115.3|202210.2|202120.2|202201.4|202111.4|12
1734087950000|2024-12-13 11:05:50|202201.4|202111.4|202212.4|202122.4|202213.1|202123.1|202201.4|202111.4|11
1734087960000|2024-12-13 11:06:00|202208.2|202118.2|202209.2|202119.2|202213|202123|202207.4|202117.4|14
1734087970000|2024-12-13 11:06:10|202209.7|202119.7|202206.4|202116.4|202210.6|202120.6|202206.4|202116.4|8
1734087980000|2024-12-13 11:06:20|202208|202118|202204.6|202114.6|202208|202118|202194.7|202104.7|9
1734087990000|2024-12-13 11:06:30|202203.1|202113.1|202206.2|202116.2|202206.2|202116.2|202202.1|202112.1|6
1734088000000|2024-12-13 11:06:40|202204.5|202114.5|202198.8|202108.8|202204.5|202114.5|202197.3|202107.3|8
1734088010000|2024-12-13 11:06:50|202199.2|202109.2|202190.8|202100.8|202199.2|202109.2|202187.1|202097.1|20
1734088020000|2024-12-13 11:07:00|202192|202102|202201.9|202111.9|202202.3|202112.3|202187.8|202097.8|22
1734088030000|2024-12-13 11:07:10|202201.3|202111.3|202204.1|202114.1|202212.1|202122.1|202200.7|202110.7|13
1734088040000|2024-12-13 11:07:20|202206.1|202116.1|202190.8|202100.8|202207.2|202117.2|202180.3|202090.3|17
1734088050000|2024-12-13 11:07:30|202189.4|202099.4|202197.4|202107.4|202197.4|202107.4|202188.3|202098.3|12
1734088060000|2024-12-13 11:07:40|202195|202105|202189.1|202099.1|202195|202105|202188.3|202098.3|6
1734088070000|2024-12-13 11:07:50|202188.2|202098.2|202196.3|202106.3|202197.8|202107.8|202187.9|202097.9|22
1734088080000|2024-12-13 11:08:00|202196.1|202106.1|202183.4|202093.4|202196.1|202106.1|202183|202093|26
1734088090000|2024-12-13 11:08:10|202183.5|202093.5|202196.7|202106.7|202199.7|202109.7|202183.4|202093.4|16
1734088100000|2024-12-13 11:08:20|202196.5|202106.5|202196.7|202106.7|202198.9|202108.9|202194.7|202104.7|7
1734088110000|2024-12-13 11:08:30|202195.6|202105.6|202198.3|202108.3|202200.7|202110.7|202192.6|202102.6|10
1734088120000|2024-12-13 11:08:40|202193.4|202103.4|202195|202105|202201.1|202111.1|202192.8|202102.8|13
1734088130000|2024-12-13 11:08:50|202192.9|202102.9|202194|202104|202196.9|202106.9|202189.5|202099.5|20
1734088140000|2024-12-13 11:09:00|202195.1|202105.1|202193.6|202103.6|202195.4|202105.4|202191.4|202101.4|19
1734088150000|2024-12-13 11:09:10|202196.4|202106.4|202198.1|202108.1|202200|202110|202192.7|202102.7|11
1734088160000|2024-12-13 11:09:20|202196.5|202106.5|202190|202100|202196.5|202106.5|202189.2|202099.2|10
1734088170000|2024-12-13 11:09:30|202191|202101|202198.1|202108.1|202198.1|202108.1|202191|202101|3
1734088180000|2024-12-13 11:09:40|202195.6|202105.6|202199.3|202109.3|202199.5|202109.5|202192.4|202102.4|9
1734088190000|2024-12-13 11:09:50|202199.9|202109.9|202200.1|202110.1|202200.1|202110.1|202199.5|202109.5|9
1734088200000|2024-12-13 11:10:00|202202.3|202112.3|202203.8|202113.8|202207|202117|202200.3|202110.3|21
1734088210000|2024-12-13 11:10:10|202204.5|202114.5|202200.1|202110.1|202204.5|202114.5|202198.6|202108.6|14
1734088220000|2024-12-13 11:10:20|202200.3|202110.3|202184.2|202094.2|202202|202112|202180.3|202090.3|17
1734088230000|2024-12-13 11:10:30|202187.6|202097.6|202196.3|202106.3|202199.2|202109.2|202187.6|202097.6|19
1734088240000|2024-12-13 11:10:40|202196.5|202106.5|202198.5|202108.5|202200.5|202110.5|202196.5|202106.5|22
1734088250000|2024-12-13 11:10:50|202197.9|202107.9|202191.3|202101.3|202197.9|202107.9|202191.1|202101.1|6
1734088260000|2024-12-13 11:11:00|202191.5|202101.5|202186|202096|202191.5|202101.5|202183.8|202093.8|7
1734088270000|2024-12-13 11:11:10|202192.9|202102.9|202193.2|202103.2|202194.8|202104.8|202192.7|202102.7|4
1734088280000|2024-12-13 11:11:20|202195|202105|202198.4|202108.4|202198.4|202108.4|202195|202105|2
1734088290000|2024-12-13 11:11:30|202199.8|202109.8|202194.5|202104.5|202199.8|202109.8|202194.5|202104.5|9
1734088300000|2024-12-13 11:11:40|202194.3|202104.3|202184.4|202094.4|202194.3|202104.3|202173.3|202083.3|16
1734088310000|2024-12-13 11:11:50|202184.9|202094.9|202170.8|202080.8|202184.9|202094.9|202138.6|202067.8|40
1734088320000|2024-12-13 11:12:00|202170.5|202080.5|202156|202066|202173|202083|202152.9|202062.9|33
1734088330000|2024-12-13 11:12:10|202151.6|202061.6|202160.3|202070.3|202165.4|202075.4|202151.6|202061.6|20
1734088340000|2024-12-13 11:12:20|202154.4|202064.4|202158|202068|202158|202068|202154.4|202064.4|2
1734088350000|2024-12-13 11:12:30|202156.5|202066.5|202158.7|202068.7|202160.3|202070.3|202156.5|202066.5|3
1734088360000|2024-12-13 11:12:40|202158.9|202068.9|202155.3|202065.3|202160.6|202070.6|202140.5|202050.5|20
1734088370000|2024-12-13 11:12:50|202155.1|202065.1|202156|202066|202159.7|202069.7|202153.2|202063.2|15
1734088380000|2024-12-13 11:13:00|202156.1|202066.1|202159.5|202069.5|202161.3|202071.3|202150.1|202060.1|13
1734088390000|2024-12-13 11:13:10|202161.2|202071.2|202160.1|202070.1|202162.9|202072.9|202158.2|202068.2|23
1734088400000|2024-12-13 11:13:20|202160.8|202070.8|202160.7|202070.7|202162.4|202072.4|202154|202064|28
1734088410000|2024-12-13 11:13:30|202161|202071|202156|202066|202161.2|202071.2|202154.1|202064.1|29
1734088420000|2024-12-13 11:13:40|202155.9|202065.9|202154.2|202064.2|202156.1|202066.1|202154.2|202064.2|7
1734088430000|2024-12-13 11:13:50|202153.2|202063.2|202153.3|202063.3|202155.7|202065.7|202150.3|202060.3|16
1734088440000|2024-12-13 11:14:00|202152.9|202062.9|202150.9|202060.9|202152.9|202062.9|202147.7|202057.7|12
1734088450000|2024-12-13 11:14:10|202153|202063|202151.2|202061.2|202159.7|202069.7|202151.2|202061.2|11
1734088460000|2024-12-13 11:14:20|202152.4|202062.4|202138.6|202048.6|202157.7|202067.7|202134.8|202044.8|15
1734088470000|2024-12-13 11:14:30|202138.9|202048.9|202130.9|202040.9|202138.9|202048.9|202126.1|202036.1|12
1734088480000|2024-12-13 11:14:40|202131|202041|202132.7|202042.7|202137.2|202047.2|202131|202041|17
1734088490000|2024-12-13 11:14:50|202132.8|202042.8|202139.4|202049.4|202142.1|202052.1|202132.8|202042.8|11
1734088500000|2024-12-13 11:15:00|202141.1|202051.1|202146.3|202056.3|202147.1|202057.1|202139.5|202049.5|20
1734088510000|2024-12-13 11:15:10|202141.4|202051.4|202137.6|202047.6|202143.8|202053.8|202136.6|202046.6|14
1734088520000|2024-12-13 11:15:20|202138.7|202048.7|202130.8|202040.8|202141.4|202051.4|202127.5|202037.5|23
1734088530000|2024-12-13 11:15:30|202130.9|202040.9|202134.2|202044.2|202135.6|202045.6|202130.9|202040.9|13
1734088540000|2024-12-13 11:15:40|202135.1|202045.1|202142|202052|202142|202052|202135.1|202045.1|11
1734088550000|2024-12-13 11:15:50|202137.1|202047.1|202132.1|202042.1|202139.1|202049.1|202127.9|202037.9|16
1734088560000|2024-12-13 11:16:00|202131.8|202041.8|202133.6|202043.6|202136.9|202046.9|202127.9|202037.9|14
1734088570000|2024-12-13 11:16:10|202132.6|202042.6|202133.7|202043.7|202134.2|202044.2|202132.6|202042.6|15
1734088580000|2024-12-13 11:16:20|202133.8|202043.8|202146.1|202056.1|202146.9|202056.9|202132.7|202042.7|19
1734088590000|2024-12-13 11:16:30|202146.3|202056.3|202150|202060|202150|202060|202145.7|202055.7|7
1734088600000|2024-12-13 11:16:40|202151.1|202061.1|202150.9|202060.9|202151.3|202061.3|202149.1|202059.1|8
1734088610000|2024-12-13 11:16:50|202150.2|202060.2|202150.9|202060.9|202150.9|202060.9|202150.2|202060.2|2
1734088620000|2024-12-13 11:17:00|202152.4|202062.4|202149.2|202059.2|202152.4|202062.4|202148.4|202058.4|13
1734088630000|2024-12-13 11:17:10|202149.3|202059.3|202147.6|202057.6|202152.1|202062.1|202147.6|202057.6|5
1734088640000|2024-12-13 11:17:20|202149.3|202059.3|202157.1|202067.1|202160|202070|202149.3|202059.3|8
1734088650000|2024-12-13 11:17:30|202155.1|202065.1|202150.7|202060.7|202155.1|202065.1|202147.8|202057.8|12
1734088660000|2024-12-13 11:17:40|202151.6|202061.6|202150.6|202060.6|202153.6|202063.6|202150.6|202060.6|9
1734088670000|2024-12-13 11:17:50|202150.4|202060.4|202150.7|202060.7|202150.8|202060.8|202149.8|202059.8|7
1734088680000|2024-12-13 11:18:00|202150.6|202060.6|202145.9|202055.9|202150.7|202060.7|202145.9|202055.9|9
1734088690000|2024-12-13 11:18:10|202145.7|202055.7|202132.3|202042.3|202145.7|202055.7|202125.7|202035.7|15
1734088700000|2024-12-13 11:18:20|202129.5|202039.5|202130.8|202040.8|202131.7|202041.7|202122|202032|11
1734088710000|2024-12-13 11:18:30|202131|202041|202124.1|202034.1|202131.4|202041.4|202122.9|202032.9|11
1734088720000|2024-12-13 11:18:40|202124.3|202034.3|202096.2|202006.2|202128.9|202038.9|202085.2|201995.2|37
1734088730000|2024-12-13 11:18:50|202092.2|202002.2|202092|202002|202098.3|202008.3|202085.7|201995.7|34
1734088740000|2024-12-13 11:19:00|202090.5|202000.5|202090.8|202000.8|202091.7|202001.7|202078.2|201988.2|35
1734088750000|2024-12-13 11:19:10|202092.1|202002.1|202090.7|202000.7|202092.6|202002.6|202086.7|201996.7|28
1734088760000|2024-12-13 11:19:20|202092.1|202002.1|202091.8|202001.8|202094.2|202004.2|202088.3|201998.3|37
1734088770000|2024-12-13 11:19:30|202090.9|202000.9|202091.1|202001.1|202094.2|202004.2|202090.3|202000.3|27
1734088780000|2024-12-13 11:19:40|202090.1|202000.1|202084.3|201994.3|202090.1|202000.1|202081|201991|11
1734088790000|2024-12-13 11:19:50|202085.2|201995.2|202086.9|201996.9|202086.9|201996.9|202084.2|201994.2|12
1734088800000|2024-12-13 11:20:00|202086.8|201996.8|202084.9|201994.9|202086.8|201996.8|202084|201994|14
1734088810000|2024-12-13 11:20:10|202084.5|201994.5|202083.2|201993.2|202085.3|201995.3|202082.5|201992.5|14
1734088820000|2024-12-13 11:20:20|202084.9|201994.9|202092|202002|202095.7|202005.7|202084.9|201994.9|23
1734088830000|2024-12-13 11:20:30|202091.5|202001.5|202092.7|202002.7|202094|202004|202090.9|202000.9|24
1734088840000|2024-12-13 11:20:40|202091.8|202001.8|202093.8|202003.8|202095.9|202005.9|202086.7|201996.7|25
1734088850000|2024-12-13 11:20:50|202093.2|202003.2|202091.5|202001.5|202093.2|202003.2|202088.4|201998.4|25
1734088860000|2024-12-13 11:21:00|202090.9|202000.9|202086.2|201996.2|202091.5|202001.5|202079.6|201989.6|10
1734088870000|2024-12-13 11:21:10|202085.4|201995.4|202085.8|201995.8|202092.3|202002.3|202080.9|201990.9|19
1734088880000|2024-12-13 11:21:20|202086.4|201996.4|202088.1|201998.1|202089.1|201999.1|202085.5|201995.5|13
1734088890000|2024-12-13 11:21:30|202087.2|201997.2|202090.9|202000.9|202090.9|202000.9|202087.2|201997.2|9
1734088910000|2024-12-13 11:21:50|202089.4|201999.4|202091.3|202001.3|202094.5|202004.5|202086.2|201996.2|20
1734088920000|2024-12-13 11:22:00|202091.1|202001.1|202088.5|201998.5|202092.2|202002.2|202087.7|201997.7|15
1734088930000|2024-12-13 11:22:10|202083.7|201993.7|202104.7|202014.7|202119.9|202029.9|202083.7|201993.7|20
1734088940000|2024-12-13 11:22:20|202104.5|202014.5|202104.8|202014.8|202104.8|202014.8|202103.4|202013.4|5
1734088950000|2024-12-13 11:22:30|202104.9|202014.9|202109.1|202019.1|202114.2|202024.2|202104.8|202014.8|14
1734088960000|2024-12-13 11:22:40|202109.9|202019.9|202110.1|202020.1|202110.4|202020.4|202109.9|202019.9|18
1734088970000|2024-12-13 11:22:50|202110.3|202020.3|202111.1|202021.1|202111.1|202021.1|202109.9|202019.9|20
1734088980000|2024-12-13 11:23:00|202110.4|202020.4|202101.7|202011.7|202110.4|202020.4|202101.7|202011.7|7
1734088990000|2024-12-13 11:23:10|202104.3|202014.3|202110.4|202020.4|202111|202021|202104.3|202014.3|14
1734089000000|2024-12-13 11:23:20|202110.7|202020.7|202109.3|202019.3|202111.1|202021.1|202108.3|202018.3|18
1734089010000|2024-12-13 11:23:30|202109.7|202019.7|202112.2|202022.2|202113.2|202023.2|202109.5|202019.5|7
1734089020000|2024-12-13 11:23:40|202110.3|202020.3|202107.7|202017.7|202110.3|202020.3|202106.6|202016.6|3
1734089030000|2024-12-13 11:23:50|202108.7|202018.7|202127.2|202037.2|202127.2|202037.2|202108.7|202018.7|14
1734089040000|2024-12-13 11:24:00|202125.6|202035.6|202151.6|202061.6|202151.9|202061.9|202125.6|202035.6|11
1734089050000|2024-12-13 11:24:10|202151.5|202061.5|202144.3|202054.3|202155.6|202065.6|202128.9|202038.9|21
1734089060000|2024-12-13 11:24:20|202143.3|202053.3|202141.4|202051.4|202144.4|202054.4|202141.4|202051.4|12
1734089070000|2024-12-13 11:24:30|202142|202052|202141.4|202051.4|202142|202052|202141.2|202051.2|5
1734089080000|2024-12-13 11:24:40|202139.4|202049.4|202126.3|202036.3|202144.9|202054.9|202117.1|202027.1|26
1734089090000|2024-12-13 11:24:50|202123.9|202033.9|202124.3|202034.3|202127.6|202037.6|202121.6|202031.6|10
1734089100000|2024-12-13 11:25:00|202121|202031|202138.7|202048.7|202143.5|202053.5|202120.8|202030.8|20
1734089110000|2024-12-13 11:25:10|202139.5|202049.5|202138.9|202048.9|202139.5|202049.5|202138.7|202048.7|6
1734089120000|2024-12-13 11:25:20|202139.6|202049.6|202140.3|202050.3|202140.5|202050.5|202139.6|202049.6|4
1734089130000|2024-12-13 11:25:30|202141.4|202051.4|202136.3|202046.3|202141.7|202051.7|202125.3|202035.3|10
1734089140000|2024-12-13 11:25:40|202137.5|202047.5|202135.4|202045.4|202137.5|202047.5|202133.9|202043.9|21
1734089150000|2024-12-13 11:25:50|202135|202045|202135.8|202045.8|202136.3|202046.3|202134.1|202044.1|15
1734089160000|2024-12-13 11:26:00|202135|202045|202111.3|202021.3|202135.5|202045.5|202106.8|202016.8|18
1734089170000|2024-12-13 11:26:10|202113.2|202023.2|202127.2|202037.2|202129.7|202039.7|202111.9|202021.9|18
1734089180000|2024-12-13 11:26:20|202128.3|202038.3|202132.4|202042.4|202133.2|202043.2|202128.2|202038.2|14
1734089190000|2024-12-13 11:26:30|202131.8|202041.8|202139.7|202049.7|202144.1|202054.1|202130.7|202040.7|17
1734089200000|2024-12-13 11:26:40|202139.9|202049.9|202142|202052|202142.5|202052.5|202139.7|202049.7|15
1734089210000|2024-12-13 11:26:50|202141.9|202051.9|202142.3|202052.3|202142.5|202052.5|202141.9|202051.9|14
1734089220000|2024-12-13 11:27:00|202142.5|202052.5|202144|202054|202147.9|202057.9|202142.3|202052.3|15
1734089230000|2024-12-13 11:27:10|202145.6|202055.6|202138.4|202048.4|202145.6|202055.6|202115.8|202025.8|18
1734089240000|2024-12-13 11:27:20|202138.5|202048.5|202149|202059|202151.6|202061.6|202138.5|202048.5|16
1734089250000|2024-12-13 11:27:30|202149.3|202059.3|202166.6|202076.6|202168.7|202078.7|202149.3|202059.3|23
1734089260000|2024-12-13 11:27:40|202164.6|202074.6|202169.6|202079.6|202169.6|202079.6|202164.6|202074.6|3
1734089270000|2024-12-13 11:27:50|202171.4|202081.4|202174.5|202084.5|202177.6|202087.6|202170.5|202080.5|16
1734089280000|2024-12-13 11:28:00|202172.4|202082.4|202173.1|202083.1|202174.5|202084.5|202169.5|202079.5|6
1734089290000|2024-12-13 11:28:10|202169.5|202079.5|202164.9|202074.9|202172.8|202082.8|202164.9|202074.9|9
1734089300000|2024-12-13 11:28:20|202164.1|202074.1|202163.9|202073.9|202167.2|202077.2|202163.5|202073.5|7
1734089310000|2024-12-13 11:28:30|202161.1|202071.1|202164.9|202074.9|202164.9|202074.9|202161.1|202071.1|2
1734089320000|2024-12-13 11:28:40|202160.5|202070.5|202176.3|202086.3|202177.3|202087.3|202160.5|202070.5|10
1734089330000|2024-12-13 11:28:50|202176.1|202086.1|202172.2|202082.2|202176.1|202086.1|202170.3|202080.3|4
1734089340000|2024-12-13 11:29:00|202170.3|202080.3|202169.8|202079.8|202170.8|202080.8|202164.5|202074.5|17
1734089350000|2024-12-13 11:29:10|202171.1|202081.1|202169.4|202079.4|202171.1|202081.1|202164.4|202074.4|6
1734089360000|2024-12-13 11:29:20|202167.8|202077.8|202167.5|202077.5|202170.6|202080.6|202163.5|202073.5|11
1734089370000|2024-12-13 11:29:30|202166.5|202076.5|202166.3|202076.3|202166.5|202076.5|202146.6|202056.6|25
1734089380000|2024-12-13 11:29:40|202168.5|202078.5|202170.4|202080.4|202170.6|202080.6|202158.2|202068.2|17
1734089390000|2024-12-13 11:29:50|202166.1|202076.1|202171|202081|202178.1|202088.1|202161.8|202071.8|18
1734089400000|2024-12-13 11:30:00|202172.2|202082.2|202172|202082|202172.9|202082.9|202172|202082|3
1734089410000|2024-12-13 11:30:10|202169|202079|202157.5|202067.5|202169|202079|202156.4|202066.4|5
1734089420000|2024-12-13 11:30:20|202155.3|202065.3|202160.3|202070.3|202166.6|202076.6|202154.8|202064.8|16
1734089430000|2024-12-13 11:30:30|202162.3|202072.3|202160.8|202070.8|202163.5|202073.5|202156.5|202066.5|15
1734089440000|2024-12-13 11:30:40|202163.6|202073.6|202170|202080|202171.1|202081.1|202160.6|202070.6|14
1734089450000|2024-12-13 11:30:50|202170.5|202080.5|202171.5|202081.5|202172.8|202082.8|202170.5|202080.5|4
1734089460000|2024-12-13 11:31:00|202168.6|202078.6|202173.1|202083.1|202178.3|202088.3|202168.6|202078.6|9
1734089470000|2024-12-13 11:31:10|202174|202084|202161.7|202071.7|202177.7|202087.7|202160.2|202070.2|15
1734089480000|2024-12-13 11:31:20|202168.4|202078.4|202160.8|202070.8|202168.4|202078.4|202157.3|202067.3|5
1734089490000|2024-12-13 11:31:30|202161.2|202071.2|202162.1|202072.1|202162.1|202072.1|202160.4|202070.4|7
1734089500000|2024-12-13 11:31:40|202163.9|202073.9|202164.7|202074.7|202169.2|202079.2|202163.9|202073.9|12
1734089510000|2024-12-13 11:31:50|202158.8|202068.8|202158.4|202068.4|202160.4|202070.4|202156.1|202066.1|17
1734089520000|2024-12-13 11:32:00|202157.1|202067.1|202149.4|202059.4|202158.5|202068.5|202147.7|202057.7|19
1734089530000|2024-12-13 11:32:10|202147.9|202057.9|202164.2|202074.2|202170|202080|202147.9|202057.9|16
1734089540000|2024-12-13 11:32:20|202163|202073|202150|202060|202163|202073|202150|202060|8
1734089550000|2024-12-13 11:32:30|202151.4|202061.4|202150.9|202060.9|202153.4|202063.4|202148.7|202058.7|15
1734089560000|2024-12-13 11:32:40|202150.5|202060.5|202132.5|202042.5|202151.7|202061.7|202130.3|202040.3|17
1734089570000|2024-12-13 11:32:50|202133.6|202043.6|202120.4|202030.4|202134.5|202044.5|202118|202028|17
1734089580000|2024-12-13 11:33:00|202117.7|202027.7|202109.9|202019.9|202120.3|202030.3|202107.3|202017.3|20
1734089590000|2024-12-13 11:33:10|202110.7|202020.7|202115.1|202025.1|202122.1|202032.1|202110.6|202020.6|13
1734089600000|2024-12-13 11:33:20|202114.3|202024.3|202114|202024|202118.7|202028.7|202114|202024|9
1734089610000|2024-12-13 11:33:30|202117|202027|202102.7|202012.7|202117|202027|202099.9|202009.9|13
1734089620000|2024-12-13 11:33:40|202102.1|202012.1|202091|202001|202102.5|202012.5|202087.4|201997.4|20
1734089630000|2024-12-13 11:33:50|202092.7|202002.7|202092.3|202002.3|202092.7|202002.7|202090.4|202000.4|23
1734089640000|2024-12-13 11:34:00|202091.7|202001.7|202096.5|202006.5|202097.1|202007.1|202087.3|201997.3|19
1734089650000|2024-12-13 11:34:10|202096.6|202006.6|202097.1|202007.1|202097.7|202007.7|202096.1|202006.1|10
1734089660000|2024-12-13 11:34:20|202089.8|201999.8|202098.4|202008.4|202098.4|202008.4|202086|201996|12
1734089670000|2024-12-13 11:34:30|202095.1|202005.1|202091.9|202001.9|202095.1|202005.1|202085.9|201995.9|11
1734089680000|2024-12-13 11:34:40|202093.3|202003.3|202092.7|202002.7|202094.3|202004.3|202080.7|201990.7|16
1734089690000|2024-12-13 11:34:50|202091.1|202001.1|202091.8|202001.8|202092.5|202002.5|202091.1|202001.1|4
1734089700000|2024-12-13 11:35:00|202085.2|201995.2|202094.6|202004.6|202102.1|202012.1|202085.2|201995.2|6
1734089710000|2024-12-13 11:35:10|202095.1|202005.1|202097|202007|202099.2|202009.2|202094.2|202004.2|14
1734089720000|2024-12-13 11:35:20|202096.9|202006.9|202125.3|202035.3|202127.1|202037.1|202091.2|202001.2|15
1734089730000|2024-12-13 11:35:30|202127|202037|202129.4|202039.4|202129.4|202039.4|202119.7|202029.7|7
1734089740000|2024-12-13 11:35:40|202128.4|202038.4|202123.7|202033.7|202129.8|202039.8|202120.1|202030.1|9
1734089750000|2024-12-13 11:35:50|202129.8|202039.8|202134.8|202044.8|202141.5|202051.5|202129.8|202039.8|5
1734089760000|2024-12-13 11:36:00|202134.3|202044.3|202138.1|202048.1|202138.5|202048.5|202125.1|202035.1|20
1734089770000|2024-12-13 11:36:10|202137.6|202047.6|202139.8|202049.8|202139.8|202049.8|202133.2|202043.2|12
1734089780000|2024-12-13 11:36:20|202141.5|202051.5|202141.7|202051.7|202142.4|202052.4|202140.4|202050.4|11
1734089790000|2024-12-13 11:36:30|202141.8|202051.8|202141|202051|202146.7|202056.7|202136.5|202046.5|11
1734089800000|2024-12-13 11:36:40|202140.9|202050.9|202125.4|202035.4|202140.9|202050.9|202120.6|202030.6|23
1734089810000|2024-12-13 11:36:50|202123.9|202033.9|202119.7|202029.7|202124.7|202034.7|202119.7|202029.7|20
1734089820000|2024-12-13 11:37:00|202124.1|202034.1|202119.1|202029.1|202125.9|202035.9|202119.1|202029.1|13
1734089830000|2024-12-13 11:37:10|202122.9|202032.9|202125.2|202035.2|202131.1|202041.1|202122.9|202032.9|23
1734089840000|2024-12-13 11:37:20|202123.5|202033.5|202110.8|202020.8|202129|202039|202110.5|202020.5|18
1734089850000|2024-12-13 11:37:30|202115.8|202025.8|202115.7|202025.7|202116.5|202026.5|202107.9|202017.9|9
1734089860000|2024-12-13 11:37:40|202111.7|202021.7|202117.3|202027.3|202118.7|202028.7|202111.7|202021.7|15
1734089870000|2024-12-13 11:37:50|202116.6|202026.6|202113.6|202023.6|202116.6|202026.6|202110.5|202020.5|8
1734089880000|2024-12-13 11:38:00|202113.7|202023.7|202116.8|202026.8|202118.3|202028.3|202113.7|202023.7|12
1734089890000|2024-12-13 11:38:10|202117|202027|202128.8|202038.8|202128.8|202038.8|202116.7|202026.7|21
1734089900000|2024-12-13 11:38:20|202129|202039|202126.9|202036.9|202129|202039|202126.9|202036.9|13
1734089910000|2024-12-13 11:38:30|202126.8|202036.8|202126.6|202036.6|202126.9|202036.9|202126.3|202036.3|9
1734089920000|2024-12-13 11:38:40|202126.4|202036.4|202123.4|202033.4|202132.9|202042.9|202118.8|202028.8|17
1734089930000|2024-12-13 11:38:50|202123.1|202033.1|202146.1|202056.1|202146.4|202056.4|202122.4|202032.4|18
1734089940000|2024-12-13 11:39:00|202138.9|202048.9|202129.6|202039.6|202142|202052|202129.6|202039.6|11
1734089950000|2024-12-13 11:39:10|202126.4|202036.4|202128.6|202038.6|202132.1|202042.1|202126.4|202036.4|7
1734089960000|2024-12-13 11:39:20|202131.6|202041.6|202124.3|202034.3|202131.6|202041.6|202120.6|202030.6|14
1734089970000|2024-12-13 11:39:30|202123|202033|202123.8|202033.8|202123.8|202033.8|202117.9|202027.9|4
1734089980000|2024-12-13 11:39:40|202125.6|202035.6|202117.7|202027.7|202126.1|202036.1|202103.5|202013.5|16
1734089990000|2024-12-13 11:39:50|202118|202028|202133.4|202043.4|202141.5|202051.5|202118|202028|18
1734090000000|2024-12-13 11:40:00|202136.3|202046.3|202138.5|202048.5|202138.5|202048.5|202136.3|202046.3|6
1734090010000|2024-12-13 11:40:10|202136.6|202046.6|202133.9|202043.9|202137.9|202047.9|202130.7|202040.7|12
1734090020000|2024-12-13 11:40:20|202134.6|202044.6|202137.2|202047.2|202141|202051|202127.9|202037.9|15
1734090030000|2024-12-13 11:40:30|202133|202043|202138.6|202048.6|202141.3|202051.3|202132.9|202042.9|7
1734090040000|2024-12-13 11:40:40|202138.7|202048.7|202129|202039|202141.7|202051.7|202129|202039|12
1734090050000|2024-12-13 11:40:50|202129.1|202039.1|202132.8|202042.8|202134.2|202044.2|202128.9|202038.9|9
1734090060000|2024-12-13 11:41:00|202129.7|202039.7|202140.9|202050.9|202140.9|202050.9|202129.7|202039.7|22
1734090070000|2024-12-13 11:41:10|202141.2|202051.2|202143.2|202053.2|202145.4|202055.4|202141.2|202051.2|15
1734090080000|2024-12-13 11:41:20|202144.3|202054.3|202142|202052|202144.3|202054.3|202142|202052|7
1734090090000|2024-12-13 11:41:30|202142.2|202052.2|202141.6|202051.6|202147.8|202057.8|202140.3|202050.3|19
1734090100000|2024-12-13 11:41:40|202144.8|202054.8|202151.1|202061.1|202151.1|202061.1|202144.8|202054.8|13
1734090110000|2024-12-13 11:41:50|202150.8|202060.8|202151.1|202061.1|202151.1|202061.1|202149.5|202059.5|7
1734090120000|2024-12-13 11:42:00|202154.1|202064.1|202182.2|202092.2|202183.4|202093.4|202154.1|202064.1|20
1734090130000|2024-12-13 11:42:10|202184.1|202094.1|202168.7|202078.7|202185.1|202095.1|202167.5|202077.5|16
1734090140000|2024-12-13 11:42:20|202163.8|202073.8|202160.8|202070.8|202165.6|202075.6|202155.6|202065.6|19
1734090150000|2024-12-13 11:42:30|202160.9|202070.9|202163.7|202073.7|202163.7|202073.7|202155.9|202065.9|6
1734090160000|2024-12-13 11:42:40|202156.2|202066.2|202153.4|202063.4|202164.8|202074.8|202150.2|202060.2|20
1734090170000|2024-12-13 11:42:50|202154.5|202064.5|202141.4|202051.4|202156.1|202066.1|202138.7|202048.7|15
1734090180000|2024-12-13 11:43:00|202135.4|202045.4|202131.1|202041.1|202140.9|202050.9|202127.5|202037.5|16
1734090190000|2024-12-13 11:43:10|202131.2|202041.2|202131.8|202041.8|202132.1|202042.1|202131.1|202041.1|7
1734090200000|2024-12-13 11:43:20|202131.5|202041.5|202129|202039|202131.6|202041.6|202122.7|202032.7|13
1734090210000|2024-12-13 11:43:30|202128.7|202038.7|202128.7|202038.7|202131.5|202041.5|202128.6|202038.6|7
1734090220000|2024-12-13 11:43:40|202128.9|202038.9|202129.8|202039.8|202133.1|202043.1|202128.9|202038.9|3
1734090230000|2024-12-13 11:43:50|202129.7|202039.7|202126|202036|202129.7|202039.7|202123.2|202033.2|5
1734090240000|2024-12-13 11:44:00|202126.4|202036.4|202122.8|202032.8|202126.4|202036.4|202119.5|202029.5|21
1734090250000|2024-12-13 11:44:10|202125|202035|202112.2|202022.2|202125|202035|202112.2|202022.2|17
1734090260000|2024-12-13 11:44:20|202108.1|202018.1|202128.7|202038.7|202129.4|202039.4|202108.1|202018.1|18
1734090270000|2024-12-13 11:44:30|202131.2|202041.2|202142.1|202052.1|202146.1|202056.1|202130.7|202040.7|18
1734090280000|2024-12-13 11:44:40|202139|202049|202133.6|202043.6|202139.2|202049.2|202132.2|202042.2|9
1734090290000|2024-12-13 11:44:50|202133.1|202043.1|202146|202056|202150.3|202060.3|202133.1|202043.1|7
1734090300000|2024-12-13 11:45:00|202146.1|202056.1|202135.6|202045.6|202148.3|202058.3|202125.6|202035.6|20
1734090310000|2024-12-13 11:45:10|202146.3|202056.3|202148.8|202058.8|202150|202060|202139.8|202049.8|12
1734090320000|2024-12-13 11:45:20|202150.2|202060.2|202150.7|202060.7|202150.7|202060.7|202147.2|202057.2|6
1734090330000|2024-12-13 11:45:30|202150.1|202060.1|202125.6|202035.6|202156.1|202066.1|202123.1|202033.1|17
1734090340000|2024-12-13 11:45:40|202125|202035|202126.6|202036.6|202131|202041|202124.3|202034.3|18
1734090350000|2024-12-13 11:45:50|202121.7|202031.7|202123.7|202033.7|202130.8|202040.8|202119.4|202029.4|11
1734090360000|2024-12-13 11:46:00|202129.4|202039.4|202136.9|202046.9|202137.3|202047.3|202127.7|202037.7|22
1734090370000|2024-12-13 11:46:10|202131.9|202041.9|202147.5|202057.5|202147.6|202057.6|202131.2|202041.2|19
1734090380000|2024-12-13 11:46:20|202147.3|202057.3|202150.8|202060.8|202153.8|202063.8|202147.3|202057.3|9
1734090390000|2024-12-13 11:46:30|202155.6|202065.6|202150|202060|202156|202066|202142|202052|11
1734090400000|2024-12-13 11:46:40|202150.1|202060.1|202152.9|202062.9|202160.7|202070.7|202150.1|202060.1|15
1734090410000|2024-12-13 11:46:50|202152.5|202062.5|202147.5|202057.5|202152.5|202062.5|202144.5|202054.5|8
1734090420000|2024-12-13 11:47:00|202148.3|202058.3|202156.8|202066.8|202157.9|202067.9|202148.3|202058.3|8
1734090430000|2024-12-13 11:47:10|202152.8|202062.8|202152.3|202062.3|202158.9|202068.9|202151.7|202061.7|11
1734090440000|2024-12-13 11:47:20|202152.2|202062.2|202142.8|202052.8|202157.6|202067.6|202139.5|202049.5|14
1734090450000|2024-12-13 11:47:30|202137.5|202047.5|202144.9|202054.9|202149.6|202059.6|202137.4|202047.4|18
1734090460000|2024-12-13 11:47:40|202144.4|202054.4|202146.4|202056.4|202149.8|202059.8|202144.4|202054.4|16
1734090470000|2024-12-13 11:47:50|202146.1|202056.1|202148.9|202058.9|202153.1|202063.1|202141.9|202051.9|8
1734090480000|2024-12-13 11:48:00|202147.5|202057.5|202153.2|202063.2|202156.2|202066.2|202147.5|202057.5|10
1734090490000|2024-12-13 11:48:10|202154.2|202064.2|202153.2|202063.2|202154.2|202064.2|202153.2|202063.2|4
1734090500000|2024-12-13 11:48:20|202152.7|202062.7|202153.2|202063.2|202153.9|202063.9|202152.1|202062.1|10
1734090510000|2024-12-13 11:48:30|202153|202063|202160.5|202070.5|202164.7|202074.7|202153|202063|15
1734090520000|2024-12-13 11:48:40|202159.4|202069.4|202161.4|202071.4|202161.4|202071.4|202154.6|202064.6|9
1734090530000|2024-12-13 11:48:50|202163.4|202073.4|202167.6|202077.6|202167.6|202077.6|202159|202069|7
1734090540000|2024-12-13 11:49:00|202164.3|202074.3|202157.4|202067.4|202164.3|202074.3|202147.3|202057.3|13
1734090550000|2024-12-13 11:49:10|202157.6|202067.6|202157.5|202067.5|202162.2|202072.2|202157.5|202067.5|8
1734090560000|2024-12-13 11:49:20|202156.7|202066.7|202157.4|202067.4|202162.2|202072.2|202156.7|202066.7|8
1734090570000|2024-12-13 11:49:30|202160.9|202070.9|202158.8|202068.8|202160.9|202070.9|202156.9|202066.9|10
1734090580000|2024-12-13 11:49:40|202156.9|202066.9|202160.5|202070.5|202162.1|202072.1|202156.9|202066.9|12
1734090590000|2024-12-13 11:49:50|202160.6|202070.6|202160.8|202070.8|202165.3|202075.3|202158.6|202068.6|19
1734090600000|2024-12-13 11:50:00|202162.7|202072.7|202153.7|202063.7|202170.9|202080.9|202151.8|202061.8|14
1734090610000|2024-12-13 11:50:10|202154.1|202064.1|202150.1|202060.1|202155.1|202065.1|202145.3|202055.3|18
1734090620000|2024-12-13 11:50:20|202150.3|202060.3|202155.7|202065.7|202155.7|202065.7|202150.1|202060.1|7
1734090630000|2024-12-13 11:50:30|202155.8|202065.8|202158.9|202068.9|202158.9|202068.9|202148.7|202058.7|17
1734090640000|2024-12-13 11:50:40|202161.3|202071.3|202159.8|202069.8|202161.3|202071.3|202158.9|202068.9|8
1734090650000|2024-12-13 11:50:50|202157.3|202067.3|202157.3|202067.3|202159.6|202069.6|202153.8|202063.8|9
1734090660000|2024-12-13 11:51:00|202158.3|202068.3|202160.1|202070.1|202160.6|202070.6|202158.2|202068.2|9
1734090670000|2024-12-13 11:51:10|202160.3|202070.3|202171.4|202081.4|202173.4|202083.4|202158.5|202068.5|13
1734090680000|2024-12-13 11:51:20|202170.3|202080.3|202164.4|202074.4|202170.6|202080.6|202164.4|202074.4|12
1734090690000|2024-12-13 11:51:30|202165.2|202075.2|202201.1|202111.1|202212.2|202122.2|202163.5|202073.5|16
1734090700000|2024-12-13 11:51:40|202201.7|202111.7|202219.1|202129.1|202220.8|202153.1|202199.8|202110.1|18
1734090710000|2024-12-13 11:51:50|202218.9|202128.9|202218|202128|202222.9|202156.8|202206|202127.7|10
1734090720000|2024-12-13 11:52:00|202220.8|202130.8|202229.5|202139.5|202232.2|202142.2|202220.8|202130.8|19
1734090730000|2024-12-13 11:52:10|202229.4|202139.4|202225.6|202135.6|202229.4|202139.4|202223.5|202133.5|4
1734090740000|2024-12-13 11:52:20|202225.8|202135.8|202227.3|202137.3|202227.3|202137.3|202225.8|202135.8|2
1734090750000|2024-12-13 11:52:30|202227.8|202137.8|202229.5|202139.5|202229.5|202139.5|202227.3|202137.3|14
1734090760000|2024-12-13 11:52:40|202229.6|202139.6|202283.6|202193.6|202286.7|202196.7|202229.6|202139.6|21
1734090770000|2024-12-13 11:52:50|202270.5|202180.5|202236.6|202146.6|202277.9|202187.9|202228.8|202138.8|16
1734090780000|2024-12-13 11:53:00|202229.5|202139.5|202148.6|202058.6|202229.5|202139.5|202148.6|202058.6|32
1734090790000|2024-12-13 11:53:10|202154.9|202064.9|202157|202067|202163.2|202073.2|202129.3|202039.3|22
1734090800000|2024-12-13 11:53:20|202154.8|202064.8|202156.5|202066.5|202157.7|202067.7|202151.6|202061.6|18
1734090810000|2024-12-13 11:53:30|202155.8|202065.8|202172.4|202082.4|202174|202084|202155.8|202065.8|22
1734090820000|2024-12-13 11:53:40|202172.6|202082.6|202178.2|202088.2|202179.6|202089.6|202172.6|202082.6|20
1734090830000|2024-12-13 11:53:50|202178|202088|202211.3|202121.3|202211.3|202121.3|202168.1|202078.1|23
1734090840000|2024-12-13 11:54:00|202211.5|202121.5|202206.6|202116.6|202216.9|202126.9|202206.6|202116.6|23
1734090850000|2024-12-13 11:54:10|202207.5|202117.5|202206.3|202116.3|202207.5|202117.5|202204.8|202114.8|13
1734090860000|2024-12-13 11:54:20|202206.6|202116.6|202208.5|202118.5|202211.6|202121.6|202206.5|202116.5|5
1734090870000|2024-12-13 11:54:30|202208.6|202118.6|202211|202121|202216.3|202126.3|202205.8|202115.8|16
1734090880000|2024-12-13 11:54:40|202211.2|202121.2|202216|202126|202216.6|202126.6|202211.2|202121.2|15
1734090890000|2024-12-13 11:54:50|202216.2|202126.2|202216.2|202126.2|202216.2|202126.2|202216.2|202126.2|1
1734090900000|2024-12-13 11:55:00|202216.4|202126.4|202213.5|202123.5|202219|202129|202213.4|202123.4|16
1734090910000|2024-12-13 11:55:10|202215.9|202125.9|202215.6|202125.6|202217.5|202127.5|202208.6|202118.6|15
1734090920000|2024-12-13 11:55:20|202217.1|202127.1|202212.8|202122.8|202217.1|202127.1|202208.8|202118.8|18
1734090930000|2024-12-13 11:55:30|202213|202123|202210.8|202120.8|202213.4|202123.4|202200.4|202110.4|33
1734090940000|2024-12-13 11:55:40|202210|202120|202212.1|202122.1|202213.1|202123.1|202210|202120|28
1734090950000|2024-12-13 11:55:50|202217.6|202127.6|202214.7|202124.7|202217.6|202127.6|202210.9|202120.9|31
1734090960000|2024-12-13 11:56:00|202214.1|202124.1|202214.2|202124.2|202215.4|202125.4|202213.1|202123.1|17
1734090970000|2024-12-13 11:56:10|202214.6|202124.6|202212.5|202122.5|202214.6|202124.6|202208.5|202118.5|24
1734090980000|2024-12-13 11:56:20|202212.6|202122.6|202213.4|202123.4|202213.5|202123.5|202212.3|202122.3|22
1734090990000|2024-12-13 11:56:30|202212.6|202122.6|202212.6|202122.6|202213.8|202123.8|202212.5|202122.5|20
1734091000000|2024-12-13 11:56:40|202212.3|202122.3|202210.6|202120.6|202212.3|202122.3|202208.2|202118.2|10
1734091010000|2024-12-13 11:56:50|202210.3|202120.3|202213.3|202123.3|202214.7|202124.7|202208.9|202118.9|12
1734091020000|2024-12-13 11:57:00|202214.5|202124.5|202178|202088|202214.8|202124.8|202177|202087|13
1734091030000|2024-12-13 11:57:10|202179.5|202089.5|202179.9|202089.9|202187.7|202097.7|202179.5|202089.5|29
1734091040000|2024-12-13 11:57:20|202179.7|202089.7|202181.3|202091.3|202182|202092|202171.6|202081.6|28
1734091050000|2024-12-13 11:57:30|202180.7|202090.7|202173.6|202083.6|202185.7|202095.7|202172.8|202082.8|17
1734091060000|2024-12-13 11:57:40|202165.9|202075.9|202140.4|202050.4|202167.9|202077.9|202134.3|202044.3|32
1734091070000|2024-12-13 11:57:50|202140.6|202050.6|202136.5|202046.5|202142|202052|202135.5|202045.5|18
1734091080000|2024-12-13 11:58:00|202136.7|202046.7|202138.1|202048.1|202138.1|202048.1|202134.6|202044.6|13
1734091090000|2024-12-13 11:58:10|202139.3|202049.3|202160.3|202070.3|202163.7|202073.7|202139.3|202049.3|24
1734091100000|2024-12-13 11:58:20|202154.5|202064.5|202137.5|202047.5|202156.5|202066.5|202137.5|202047.5|14
1734091110000|2024-12-13 11:58:30|202137.6|202047.6|202146|202056|202147.5|202057.5|202136.5|202046.5|17
1734091120000|2024-12-13 11:58:40|202146.3|202056.3|202133.6|202043.6|202148|202058|202133.6|202043.6|21
1734091130000|2024-12-13 11:58:50|202132.6|202042.6|202132.1|202042.1|202133.1|202043.1|202131.6|202041.6|19
1734091140000|2024-12-13 11:59:00|202132.4|202042.4|202133.1|202043.1|202134.3|202044.3|202130|202040|29
1734091150000|2024-12-13 11:59:10|202133.3|202043.3|202136.3|202046.3|202136.8|202046.8|202131.5|202041.5|17
1734091160000|2024-12-13 11:59:20|202135.7|202045.7|202123.7|202033.7|202136.3|202046.3|202123|202033|23
1734091170000|2024-12-13 11:59:30|202123.3|202033.3|202116.6|202026.6|202123.3|202033.3|202116.3|202026.3|25
1734091180000|2024-12-13 11:59:40|202116.8|202026.8|202119.9|202029.9|202124.3|202034.3|202115.4|202025.4|29
1734091190000|2024-12-13 11:59:50|202120.1|202030.1|202115.4|202025.4|202124|202034|202113.6|202023.6|30
1734091200000|2024-12-13 12:00:00|202118.8|202028.8|202108.7|202018.7|202118.8|202028.8|202089.1|201999.1|22
1734091210000|2024-12-13 12:00:10|202110.7|202020.7|202115.1|202025.1|202116.7|202026.7|202110.7|202020.7|10
1734091220000|2024-12-13 12:00:20|202117.6|202027.6|202119.1|202029.1|202123.5|202033.5|202117.3|202027.3|14
1734091230000|2024-12-13 12:00:30|202118.4|202028.4|202096|202006|202119|202029|202096|202006|18
1734091240000|2024-12-13 12:00:40|202088.5|201998.5|202084|201994|202088.5|201998.5|202071.4|201981.4|30
1734091250000|2024-12-13 12:00:50|202084.1|201994.1|202066.8|201976.8|202084.1|201994.1|202061.6|201971.6|23
1734091260000|2024-12-13 12:01:00|202066|201976|202081.7|201991.7|202081.7|201991.7|202017.4|201927.4|28
1734091270000|2024-12-13 12:01:10|202081|201991|202080.1|201990.1|202082.5|201992.5|202069.3|201979.3|24
1734091280000|2024-12-13 12:01:20|202078.1|201988.1|202075.8|201985.8|202078.1|201988.1|202075.5|201985.5|18
1734091290000|2024-12-13 12:01:30|202075.7|201985.7|202083.4|201993.4|202083.4|201993.4|202071.1|201981.1|20
1734091300000|2024-12-13 12:01:40|202083|201993|202086.6|201996.6|202091.5|202001.5|202073.4|201983.4|21
1734091310000|2024-12-13 12:01:50|202088.2|201998.2|202081.5|201991.5|202092.8|202002.8|202076.5|201986.5|19
1734091320000|2024-12-13 12:02:00|202080.9|201990.9|202054.2|201964.2|202080.9|201990.9|202042.5|201952.5|27
1734091330000|2024-12-13 12:02:10|202052.7|201962.7|202041.8|201951.8|202057.6|201967.6|202031.6|201941.6|27
1734091340000|2024-12-13 12:02:20|202041|201951|201995.5|201905.5|202041|201951|201985.9|201904.7|24
1734091350000|2024-12-13 12:02:30|201995.2|201905.2|202002.8|201912.8|202008.7|201918.7|201995.2|201905.2|29
1734091360000|2024-12-13 12:02:40|202003.4|201913.4|201995|201905|202003.4|201913.4|201980.7|201890.7|32
1734091370000|2024-12-13 12:02:50|201994.4|201904.4|201996.4|201906.4|201996.4|201906.4|201985.4|201895.4|26
1734091380000|2024-12-13 12:03:00|201996.7|201906.7|201975|201885|201996.7|201906.7|201974.7|201884.7|29
1734091390000|2024-12-13 12:03:10|201976.3|201886.3|201986|201896|201986|201896|201975.1|201885.1|17
1734091400000|2024-12-13 12:03:20|201985.1|201895.1|202002|201912|202002.1|201912.1|201980.3|201890.3|27
1734091410000|2024-12-13 12:03:30|202002.2|201912.2|202006.2|201916.2|202006.2|201916.2|201999.8|201909.8|36
1734091420000|2024-12-13 12:03:40|202006.1|201916.1|202001.5|201911.5|202006.2|201916.2|201998.5|201908.5|28
1734091430000|2024-12-13 12:03:50|201999.7|201909.7|201998.8|201908.8|202004.7|201914.7|201995.5|201905.5|28
1734091440000|2024-12-13 12:04:00|201998.5|201908.5|201992.7|201902.7|201998.5|201908.5|201976.5|201886.5|35
1734091450000|2024-12-13 12:04:10|201994.2|201904.2|202032.9|201942.9|202032.9|201942.9|201994.2|201904.2|32
1734091460000|2024-12-13 12:04:20|202034.7|201944.7|202029.1|201939.1|202034.7|201944.7|202025.8|201935.8|29
1734091470000|2024-12-13 12:04:30|202029.2|201939.2|202017.6|201927.6|202030.1|201941.5|201991.5|201925|23
1734091480000|2024-12-13 12:04:40|202017.5|201927.5|202026.2|201936.2|202026.2|201936.2|202014.8|201924.8|23
1734091490000|2024-12-13 12:04:50|202026.4|201936.4|202046.8|201956.8|202048.5|201958.5|202025.9|201935.9|18
1734091500000|2024-12-13 12:05:00|202048.3|201958.3|202027.2|201937.2|202049.6|201959.6|202019.1|201929.1|29
1734091510000|2024-12-13 12:05:10|202030.5|201940.5|202040.8|201950.8|202045|201955|202029.4|201939.4|30
1734091520000|2024-12-13 12:05:20|202040.6|201950.6|202020.6|201930.6|202040.6|201952.5|202002.5|201926.1|24
1734091530000|2024-12-13 12:05:30|202020|201930|202010.9|201920.9|202024.9|201934.9|201995|201905|25
1734091540000|2024-12-13 12:05:40|202011|201921|201993.5|201903.5|202023|201933|201992.5|201902.5|26
1734091550000|2024-12-13 12:05:50|201992.7|201902.7|202019.4|201929.4|202019.8|201929.8|201988.6|201898.6|26
1734091560000|2024-12-13 12:06:00|202017.5|201927.5|202011.1|201921.1|202026.8|201936.8|202011.1|201921.1|19
1734091570000|2024-12-13 12:06:10|202012.1|201922.1|201995.5|201905.5|202013.2|201923.2|201995.5|201905.5|17
1734091580000|2024-12-13 12:06:20|201996.4|201906.4|201987.1|201897.1|202002|201912|201978.8|201888.8|32
1734091590000|2024-12-13 12:06:30|201986.7|201896.7|202000.4|201910.4|202001.5|201911.5|201986.7|201896.7|20
1734091600000|2024-12-13 12:06:40|201998.1|201908.1|202004.1|201914.1|202004.1|201914.1|201997.6|201907.6|25
1734091610000|2024-12-13 12:06:50|202001.1|201911.1|201997|201907|202003.6|201913.6|201996.2|201906.2|25
1734091620000|2024-12-13 12:07:00|201996.9|201906.9|201970.3|201880.3|201997.6|201907.6|201967.3|201877.3|30
1734091630000|2024-12-13 12:07:10|201970.1|201880.1|201971.4|201881.4|201976.2|201886.2|201961.5|201871.5|19
1734091640000|2024-12-13 12:07:20|201971.9|201881.9|201972.7|201882.7|201978.1|201888.1|201969.2|201879.2|23
1734091650000|2024-12-13 12:07:30|201976.9|201886.9|201974|201884|201977|201887|201971.7|201881.7|11
1734091660000|2024-12-13 12:07:40|201974.3|201884.3|201955.1|201905.1|201974.3|201905.7|201939.9|201875.6|27
1734091670000|2024-12-13 12:07:50|201955|201905|201974.4|201884.4|201975.6|201905|201955|201879|13
1734091680000|2024-12-13 12:08:00|201967.9|201877.9|201900|201810|201975.5|201885.5|201889.2|201802.7|29
1734091690000|2024-12-13 12:08:10|201899.1|201809.1|201898.9|201808.9|201904.9|201814.9|201876.7|201786.7|25
1734091700000|2024-12-13 12:08:20|201894.4|201804.4|201901.2|201811.2|201908.6|201818.6|201889.4|201799.4|28
1734091710000|2024-12-13 12:08:30|201901.3|201811.3|201885.3|201795.3|201909.3|201819.3|201879|201789|20
1734091720000|2024-12-13 12:08:40|201885.2|201795.2|201875.8|201785.8|201885.3|201799.4|201844.9|201760.6|27
1734091730000|2024-12-13 12:08:50|201882.1|201792.1|201886.4|201796.4|201890.8|201800.8|201874.4|201784.4|23
1734091740000|2024-12-13 12:09:00|201887.1|201797.1|201878.3|201788.3|201887.1|201797.1|201875.5|201785.5|25
1734091750000|2024-12-13 12:09:10|201876.4|201786.4|201882.9|201792.9|201882.9|201792.9|201875.3|201785.3|27
1734091760000|2024-12-13 12:09:20|201882.7|201792.7|201880.7|201790.7|201882.7|201792.7|201867.7|201777.7|25
1734091770000|2024-12-13 12:09:30|201881.2|201791.2|201884.7|201794.7|201885.8|201795.8|201876.1|201786.1|31
1734091780000|2024-12-13 12:09:40|201884.1|201794.1|201884.3|201794.3|201886.1|201796.1|201879|201789|26
1734091790000|2024-12-13 12:09:50|201884.7|201794.7|201878.4|201788.4|201886.1|201796.1|201876.7|201786.7|27
1734091800000|2024-12-13 12:10:00|201878.7|201788.7|201884.4|201794.4|201885.3|201795.3|201877.4|201787.4|32
1734091810000|2024-12-13 12:10:10|201884.1|201794.1|201864.4|201774.4|201884.1|201794.1|201844.1|201754.1|32
1734091820000|2024-12-13 12:10:20|201866|201776|201856|201766|201869.6|201779.6|201852.3|201762.3|33
1734091830000|2024-12-13 12:10:30|201859.8|201769.8|201893.8|201803.8|201895.3|201820.1|201853.9|201763.9|29
1734091840000|2024-12-13 12:10:40|201891.5|201801.5|201851.6|201761.6|201891.5|201801.5|201848.4|201758.4|27
1734091850000|2024-12-13 12:10:50|201851.2|201761.2|201870.8|201780.8|201871.9|201781.9|201851.2|201761.2|24
1734091860000|2024-12-13 12:11:00|201868.5|201778.5|201877|201787|201877|201787|201859.3|201769.3|19
1734091870000|2024-12-13 12:11:10|201857.3|201767.3|201865.5|201775.5|201873.9|201783.9|201831.7|201741.7|22
1734091880000|2024-12-13 12:11:20|201866.9|201776.9|201876.8|201786.8|201877.8|201787.8|201865.1|201775.1|18
1734091890000|2024-12-13 12:11:30|201875.8|201785.8|201890|201800|201905.6|201815.6|201875.8|201785.8|20
1734091900000|2024-12-13 12:11:40|201887.6|201797.6|201892.1|201802.1|201894.1|201804.1|201885.2|201795.2|25
1734091910000|2024-12-13 12:11:50|201892.2|201802.2|201921.5|201831.5|201922.6|201832.6|201891.9|201801.9|27
1734091920000|2024-12-13 12:12:00|201919.8|201829.8|201919.1|201829.1|201921.5|201831.5|201906.6|201816.6|14
1734091930000|2024-12-13 12:12:10|201917.4|201827.4|201918.5|201828.5|201919.1|201829.1|201910.5|201820.5|16
1734091940000|2024-12-13 12:12:20|201919.9|201829.9|201919|201829|201921.3|201831.3|201919|201829|4
1734091950000|2024-12-13 12:12:30|201917.4|201827.4|201909.7|201819.7|201919.7|201829.7|201905.6|201815.6|28
1734091960000|2024-12-13 12:12:40|201908.3|201818.3|201889|201799|201910|201820|201876.5|201786.5|23
1734091970000|2024-12-13 12:12:50|201889.2|201799.2|201887.5|201797.5|201908|201818|201884.5|201794.5|24
1734091980000|2024-12-13 12:13:00|201887|201797|201883.8|201793.8|201887|201797|201883.8|201793.8|8
1734091990000|2024-12-13 12:13:10|201885.6|201795.6|201893.5|201803.5|201893.5|201803.5|201885.6|201795.6|14
1734092000000|2024-12-13 12:13:20|201892.6|201802.6|201887.7|201797.7|201896.1|201806.1|201883.4|201793.4|14
1734092010000|2024-12-13 12:13:30|201887.5|201797.5|201887.3|201797.3|201889.4|201799.4|201880.2|201790.2|15
1734092020000|2024-12-13 12:13:40|201885.8|201795.8|201889.9|201799.9|201893.3|201803.3|201880.6|201790.6|18
1734092030000|2024-12-13 12:13:50|201887.8|201797.8|201861.3|201771.3|201887.8|201797.8|201861.3|201771.3|20
1734092040000|2024-12-13 12:14:00|201870.4|201780.4|201840.4|201750.4|201870.4|201780.4|201840.4|201750.4|21
1734092050000|2024-12-13 12:14:10|201839.9|201749.9|201803.8|201713.8|201839.9|201749.9|201794.2|201704.2|27
1734092060000|2024-12-13 12:14:20|201801.9|201711.9|201802.9|201712.9|201803.3|201713.3|201801.4|201711.4|9
1734092070000|2024-12-13 12:14:30|201801.5|201711.5|201804|201714|201807.3|201717.3|201801.5|201711.5|10
1734092080000|2024-12-13 12:14:40|201804.5|201714.5|201799.8|201709.8|201804.5|201714.5|201796.2|201706.2|8
1734092090000|2024-12-13 12:14:50|201800|201710|201802.4|201712.4|201808.1|201718.1|201800|201710|17
1734092100000|2024-12-13 12:15:00|201804.1|201714.1|201810.4|201720.4|201813.3|201723.3|201802.2|201712.2|10
1734092110000|2024-12-13 12:15:10|201808.8|201718.8|201807.7|201757.7|201821|201771|201793.1|201718.8|15
1734092120000|2024-12-13 12:15:20|201807.8|201757.8|201810.9|201760.9|201814.8|201764.8|201807.8|201757.8|16
1734092130000|2024-12-13 12:15:30|201810.6|201760.6|201830.3|201740.3|201839.9|201760.7|201810.4|201740.3|20
1734092140000|2024-12-13 12:15:40|201833.1|201743.1|201797.1|201707.1|201839.7|201749.7|201738|201688|24
1734092150000|2024-12-13 12:15:50|201802.9|201712.9|201851.1|201761.1|201852.7|201762.7|201799|201709|24
1734092160000|2024-12-13 12:16:00|201850|201760|201893.7|201803.7|201895.6|201805.6|201850|201760|25
1734092170000|2024-12-13 12:16:10|201894.6|201804.6|201897.2|201807.2|201899.4|201809.4|201892.8|201802.8|25
1734092180000|2024-12-13 12:16:20|201897.4|201807.4|201895.1|201805.1|201898.5|201808.5|201892.4|201802.4|12
1734092190000|2024-12-13 12:16:30|201894.9|201804.9|201894.7|201804.7|201898.9|201808.9|201892.2|201802.2|12
1734092200000|2024-12-13 12:16:40|201894.2|201804.2|201897|201807|201897|201807|201893.9|201803.9|7
1734092210000|2024-12-13 12:16:50|201895.5|201805.5|201893.4|201803.4|201895.6|201805.6|201881.3|201791.3|14
1734092220000|2024-12-13 12:17:00|201889.4|201799.4|201890.8|201800.8|201897|201807|201878.3|201788.3|20
1734092230000|2024-12-13 12:17:10|201891|201801|201893.2|201803.2|201893.2|201803.2|201889|201799|14
1734092240000|2024-12-13 12:17:20|201892.6|201802.6|201901|201811|201901.2|201811.2|201892.4|201802.4|13
1734092250000|2024-12-13 12:17:30|201898.7|201808.7|201889.1|201799.1|201899.5|201809.5|201884|201794|17
1734092260000|2024-12-13 12:17:40|201883.5|201793.5|201952.6|201862.6|201958.1|201889.1|201877.3|201787.3|14
1734092270000|2024-12-13 12:17:50|201951.6|201861.6|201920.9|201870.9|201959|201870.9|201912.8|201860|23
1734092280000|2024-12-13 12:18:00|201920.3|201870.3|201922.3|201872.3|201922.3|201872.3|201914.8|201864.8|8
1734092290000|2024-12-13 12:18:10|201922.6|201872.6|201923.8|201873.8|201923.8|201873.8|201922.2|201872.2|6
1734092300000|2024-12-13 12:18:20|201922.6|201872.6|201917.2|201867.2|201923.8|201873.8|201917.2|201867.2|7
1734092310000|2024-12-13 12:18:30|201922|201872|201995.6|201945.6|201995.6|201945.6|201922|201872|13
1734092320000|2024-12-13 12:18:40|201990|201940|202007.8|201917.8|202007.8|201940|201955.1|201882.7|26
1734092330000|2024-12-13 12:18:50|202003.7|201913.7|202010.2|201920.2|202011.4|201921.4|201997.5|201907.5|14
1734092340000|2024-12-13 12:19:00|202017.1|201927.1|202008.8|201918.8|202017.1|201945.7|201995.7|201918.8|17
1734092350000|2024-12-13 12:19:10|202000.8|201910.8|201974|201884|202000.8|201910.8|201969.2|201879.2|25
1734092360000|2024-12-13 12:19:20|201970.9|201880.9|201972.6|201882.6|201975|201885|201970|201880|12
1734092370000|2024-12-13 12:19:30|201970.6|201880.6|202013.5|201923.5|202013.5|201923.5|201969.9|201879.9|15
1734092380000|2024-12-13 12:19:40|202013.8|201923.8|202049.6|201959.6|202049.8|201975.6|201988.3|201919.1|19
1734092390000|2024-12-13 12:19:50|202049.3|201959.3|202057.3|201967.3|202066.4|201976.4|202049.2|201959.2|17
1734092400000|2024-12-13 12:20:00|202058.5|201968.5|202046.4|201956.4|202060|201970|202037.5|201947.5|22
1734092410000|2024-12-13 12:20:10|202046.6|201956.6|202049|201959|202052.5|201962.5|202045.9|201955.9|8
1734092420000|2024-12-13 12:20:20|202049.1|201959.1|202054.1|201964.1|202054.1|201964.1|202048.8|201958.8|14
1734092430000|2024-12-13 12:20:30|202076.7|201986.7|202094.7|202004.7|202096.3|202012.5|202062.5|201978.2|24
1734092440000|2024-12-13 12:20:40|202093.4|202003.4|202093.7|202003.7|202094|202004|202075.3|201985.3|17
1734092450000|2024-12-13 12:20:50|202087.3|201997.3|202075.7|201985.7|202093.5|202003.5|202075.7|201985.7|13
1734092460000|2024-12-13 12:21:00|202077.3|201987.3|202078.2|201988.2|202083|201993|202075.2|201985.2|7
1734092470000|2024-12-13 12:21:10|202081.2|201991.2|202055.6|201965.6|202081.2|201991.2|202048.8|201958.8|19
1734092480000|2024-12-13 12:21:20|202055.5|201965.5|202034.8|201944.8|202067.6|201977.6|202034.5|201944.5|27
1734092490000|2024-12-13 12:21:30|202034.5|201944.5|202009.6|201919.6|202048.3|201958.3|202003.4|201913.4|18
1734092500000|2024-12-13 12:21:40|202013.3|201923.3|202001.2|201911.2|202013.3|201923.3|201993|201903|21
1734092510000|2024-12-13 12:21:50|202003.2|201913.2|201995.3|201905.3|202013.5|201930.6|201974.2|201884.2|25
1734092520000|2024-12-13 12:22:00|201986.4|201896.4|201989.3|201899.3|202002.3|201912.3|201985.7|201895.7|17
1734092530000|2024-12-13 12:22:10|201995.3|201905.3|201993.6|201903.6|201995.3|201905.3|201988.3|201898.3|9
1734092540000|2024-12-13 12:22:20|201994.3|201904.3|202007.4|201917.4|202010.2|201920.2|201987.2|201897.2|19
1734092550000|2024-12-13 12:22:30|202007.9|201917.9|202002.4|201912.4|202010.8|201920.8|201998|201908|15
1734092560000|2024-12-13 12:22:40|201999.7|201909.7|202008.5|201918.5|202016.2|201926.2|201999.7|201909.7|11
1734092570000|2024-12-13 12:22:50|202006|201916|202053.6|201963.6|202061.3|201971.3|202006|201916|30
1734092580000|2024-12-13 12:23:00|202057.3|201967.3|202058.5|201968.5|202061.7|201971.7|202048.4|201958.4|21
1734092590000|2024-12-13 12:23:10|202058.6|201968.6|202058.6|201968.6|202058.8|201968.8|202058.5|201968.5|5
1734092600000|2024-12-13 12:23:20|202056.7|201966.7|202058.3|201968.3|202058.3|201968.3|202044.9|201954.9|11
1734092610000|2024-12-13 12:23:30|202059.8|201969.8|202057.7|201967.7|202073|201983|202055.6|201965.6|14
1734092620000|2024-12-13 12:23:40|202055.1|201965.1|202045.4|201955.4|202057.5|201967.5|202042.3|201952.3|20
1734092630000|2024-12-13 12:23:50|202045.5|201955.5|202086.3|201996.3|202086.5|201996.5|202042.5|201952.5|20
1734092640000|2024-12-13 12:24:00|202090.3|202000.3|202084.8|201994.8|202090.3|202000.3|202081.5|201991.5|14
1734092650000|2024-12-13 12:24:10|202084.7|201994.7|202099|202009|202104.4|202014.4|202084.7|201994.7|20
1734092660000|2024-12-13 12:24:20|202099.1|202009.1|202086.8|201996.8|202099.1|202009.1|202083.3|201993.3|18
1734092670000|2024-12-13 12:24:30|202086.3|201996.3|202093.9|202003.9|202094.6|202004.6|202085.4|201995.4|25
1734092680000|2024-12-13 12:24:40|202093.8|202003.8|202088.1|201998.1|202102.3|202012.3|202084.9|201994.9|19
1734092690000|2024-12-13 12:24:50|202089.9|201999.9|202094.3|202004.3|202096.3|202006.3|202089.7|201999.7|20
1734092700000|2024-12-13 12:25:00|202088.4|201998.4|202136|202046|202138.4|202048.4|202088.4|201998.4|28
1734092710000|2024-12-13 12:25:10|202136.3|202046.3|202149.3|202059.3|202154.7|202064.7|202133.6|202043.6|26
1734092720000|2024-12-13 12:25:20|202148.8|202058.8|202139|202049|202148.8|202058.8|202139|202049|22
1734092730000|2024-12-13 12:25:30|202141.7|202051.7|202194.3|202144.3|202194.3|202144.3|202141.6|202051.6|23
1734092740000|2024-12-13 12:25:40|202187.9|202137.9|202193.5|202143.5|202193.5|202143.5|202174.2|202124.2|25
1734092750000|2024-12-13 12:25:50|202189.3|202139.3|202191.3|202141.3|202195.1|202145.1|202189.3|202139.3|10
1734092760000|2024-12-13 12:26:00|202192.7|202142.7|202180.4|202090.4|202192.7|202142.7|202169.8|202079.8|8
1734092770000|2024-12-13 12:26:10|202170.5|202080.5|202168|202078|202174.2|202084.2|202160.5|202070.5|19
1734092780000|2024-12-13 12:26:20|202168.3|202078.3|202179.2|202089.2|202184.4|202094.4|202167.6|202077.6|14
1734092790000|2024-12-13 12:26:30|202190.6|202100.6|202224.1|202134.1|202231.5|202141.5|202190.2|202100.2|22
1734092800000|2024-12-13 12:26:40|202222.5|202132.5|202216.3|202126.3|202222.5|202132.5|202208.8|202118.8|16
1734092810000|2024-12-13 12:26:50|202217.8|202127.8|202213.9|202123.9|202217.9|202127.9|202210.2|202120.2|11
1734092820000|2024-12-13 12:27:00|202212.1|202122.1|202177.5|202087.5|202212.2|202122.2|202158.9|202087.5|10
1734092830000|2024-12-13 12:27:10|202178.4|202088.4|202176.8|202086.8|202179.3|202089.3|202175.7|202085.7|9
1734092840000|2024-12-13 12:27:20|202175.9|202085.9|202171.6|202081.6|202175.9|202085.9|202164.9|202074.9|10
1734092850000|2024-12-13 12:27:30|202171.3|202081.3|202171.9|202081.9|202172.2|202082.2|202171|202081|14
1734092860000|2024-12-13 12:27:40|202173.5|202083.5|202173.3|202083.3|202173.8|202083.8|202173|202083|9
1734092870000|2024-12-13 12:27:50|202170.6|202080.6|202171.9|202081.9|202171.9|202081.9|202162|202072|6
1734092880000|2024-12-13 12:28:00|202163|202073|202151.9|202061.9|202175.3|202085.3|202148.7|202058.7|22
1734092890000|2024-12-13 12:28:10|202151.1|202061.1|202154.1|202064.1|202154.1|202064.1|202149.6|202059.6|10
1734092900000|2024-12-13 12:28:20|202151.4|202061.4|202153.5|202063.5|202154.9|202064.9|202150.4|202060.4|18
1734092910000|2024-12-13 12:28:30|202150|202060|202152.1|202062.1|202152.6|202062.6|202148.4|202058.4|13
1734092920000|2024-12-13 12:28:40|202154|202064|202153.4|202063.4|202155.4|202065.4|202149|202059|10
1734092930000|2024-12-13 12:28:50|202153.6|202063.6|202147.4|202057.4|202155.9|202065.9|202134.7|202044.7|17
1734092940000|2024-12-13 12:29:00|202143.1|202053.1|202098.8|202008.8|202147.1|202057.1|202096.6|202006.6|28
1734092950000|2024-12-13 12:29:10|202098.9|202008.9|202098.1|202008.1|202099.1|202009.1|202095.4|202005.4|21
1734092960000|2024-12-13 12:29:20|202097.7|202007.7|202097|202007|202098.4|202008.4|202093.8|202003.8|19
1734092970000|2024-12-13 12:29:30|202095.7|202005.7|202104.7|202014.7|202111|202021|202095.7|202005.7|20
1734092980000|2024-12-13 12:29:40|202107|202017|202107.5|202017.5|202108.7|202018.7|202102.6|202012.6|9
1734092990000|2024-12-13 12:29:50|202107.6|202017.6|202094.2|202004.2|202108.4|202018.4|202094.2|202004.2|21
1734093000000|2024-12-13 12:30:00|202095.6|202005.6|202080.9|201990.9|202095.6|202005.6|202075.1|201985.1|15
1734093010000|2024-12-13 12:30:10|202081.1|201991.1|202080.4|201990.4|202081.3|201991.3|202077.3|201987.3|5
1734093020000|2024-12-13 12:30:20|202081.6|201991.6|202080.5|201990.5|202081.6|201991.6|202077.1|201987.1|8
1734093030000|2024-12-13 12:30:30|202080.7|201990.7|202082.1|201992.1|202082.5|201992.5|202076.6|201986.6|9
1734093040000|2024-12-13 12:30:40|202081.7|201991.7|202079.4|201989.4|202085.9|201995.9|202079.2|201989.2|10
1734093050000|2024-12-13 12:30:50|202079.8|201989.8|202073.6|201983.6|202080.6|201990.6|202073.6|201983.6|10
1734093060000|2024-12-13 12:31:00|202012.8|201922.8|202029.7|201939.7|202038.3|201948.3|202012.8|201922.8|27
1734093070000|2024-12-13 12:31:10|202031.4|201941.4|202054|201964|202058.1|201968.1|202029.9|201939.9|11
1734093080000|2024-12-13 12:31:20|202053.7|201963.7|202054.5|201964.5|202057|201967|202053.4|201963.4|12
1734093090000|2024-12-13 12:31:30|202053.5|201963.5|202053.8|201963.8|202053.8|201963.8|202050.8|201960.8|4
1734093100000|2024-12-13 12:31:40|202054.2|201964.2|202054.4|201964.4|202054.4|201964.4|202053.7|201963.7|3
1734093110000|2024-12-13 12:31:50|202052.4|201962.4|202051.2|201961.2|202058.2|201968.2|202051.2|201961.2|8
1734093120000|2024-12-13 12:32:00|202053.6|201963.6|202045.3|201955.3|202057.6|201967.6|202045.3|201955.3|19
1734093130000|2024-12-13 12:32:10|202044.9|201954.9|202030.1|201940.1|202045.3|201955.3|202028.2|201938.2|16
1734093140000|2024-12-13 12:32:20|202029.4|201939.4|202028.2|201938.2|202030.3|201940.3|202028.2|201938.2|5
1734093150000|2024-12-13 12:32:30|202024|201934|202022|201932|202024.8|201934.8|202021.5|201931.5|11
1734093160000|2024-12-13 12:32:40|202021.7|201931.7|202023.6|201933.6|202025.2|201935.2|202021.4|201931.4|11
1734093170000|2024-12-13 12:32:50|202021.4|201931.4|202021.4|201931.4|202023.7|201933.7|202021.4|201931.4|8
1734093180000|2024-12-13 12:33:00|202021.2|201931.2|202067.3|201977.3|202077|201987|202013.8|201923.8|30
1734093190000|2024-12-13 12:33:10|202066.6|201976.6|202054.8|201964.8|202066.6|201976.6|202052.9|201962.9|21
1734093200000|2024-12-13 12:33:20|202054.9|201964.9|202055.9|201965.9|202057.6|201967.6|202053.1|201963.1|12
1734093210000|2024-12-13 12:33:30|202055.8|201965.8|202023.6|201933.6|202055.8|201965.8|202020.8|201930.8|21
1734093220000|2024-12-13 12:33:40|202020.6|201930.6|202059.2|201969.2|202061.5|201971.5|202016.6|201926.6|20
1734093230000|2024-12-13 12:33:50|202053.7|201963.7|202055|201965|202059.8|201969.8|202051|201961|11
1734093240000|2024-12-13 12:34:00|202059.9|201969.9|202058.5|201968.5|202060.3|201970.3|202054.7|201964.7|14
1734093250000|2024-12-13 12:34:10|202059.3|201969.3|202058.9|201968.9|202059.3|201969.3|202054.1|201964.1|8
1734093260000|2024-12-13 12:34:20|202057.1|201967.1|202061|201971|202062.6|201972.6|202056.4|201966.4|9
1734093270000|2024-12-13 12:34:30|202056|201966|202046|201956|202061|201971|202042|201952|22
1734093280000|2024-12-13 12:34:40|202046.4|201956.4|202042.7|201952.7|202046.4|201956.4|202039.1|201949.1|16
1734093290000|2024-12-13 12:34:50|202042.8|201952.8|202024.4|201934.4|202043.6|201953.6|202023.7|201933.7|24
1734093300000|2024-12-13 12:35:00|202024.5|201934.5|202014.2|201924.2|202024.5|201934.5|202012.4|201922.4|24
1734093310000|2024-12-13 12:35:10|202014.1|201924.1|202016.8|201926.8|202022.8|201932.8|202014.1|201924.1|22
1734093320000|2024-12-13 12:35:20|202019.5|201929.5|202019.6|201929.6|202019.6|201929.6|202017.4|201927.4|13
1734093330000|2024-12-13 12:35:30|202019.5|201929.5|202015.5|201925.5|202019.5|201929.5|202015.5|201925.5|3
1734093340000|2024-12-13 12:35:40|202015.4|201925.4|202023.4|201933.4|202024.1|201934.1|202015.2|201925.2|25
1734093350000|2024-12-13 12:35:50|202021.3|201931.3|202020.3|201930.3|202023.1|201933.1|202020.3|201930.3|11
1734093360000|2024-12-13 12:36:00|202019.5|201929.5|202018.5|201928.5|202019.5|201929.5|202011.7|201921.7|20
1734093370000|2024-12-13 12:36:10|202013.1|201923.1|202015.3|201925.3|202017.4|201927.4|202013.1|201923.1|16
1734093380000|2024-12-13 12:36:20|202016.7|201926.7|202018.4|201928.4|202019.4|201929.4|202012.4|201922.4|10
1734093390000|2024-12-13 12:36:30|202019.7|201929.7|202023.5|201933.5|202031.4|201941.4|202019.7|201929.7|6
1734093400000|2024-12-13 12:36:40|202023.7|201933.7|202021.9|201931.9|202025.5|201935.5|202021.3|201931.3|9
1734093410000|2024-12-13 12:36:50|202022.1|201932.1|202021.2|201931.2|202023.5|201933.5|202021.1|201931.1|8
1734093420000|2024-12-13 12:37:00|202021.4|201931.4|202021.3|201931.3|202021.5|201931.5|202019|201929|11
1734093430000|2024-12-13 12:37:10|202021.5|201931.5|202022|201932|202022|201932|202021.5|201931.5|3
1734093440000|2024-12-13 12:37:20|202022.1|201932.1|202018.8|201928.8|202023.3|201933.3|202018.1|201928.1|17
1734093450000|2024-12-13 12:37:30|202018.6|201928.6|202017.8|201927.8|202020.7|201930.7|202017.4|201927.4|13
1734093460000|2024-12-13 12:37:40|202016.6|201926.6|202022.2|201932.2|202022.2|201932.2|202016.6|201926.6|14
1734093470000|2024-12-13 12:37:50|202024.1|201934.1|202020.9|201930.9|202024.1|201934.1|202020.4|201930.4|16
1734093480000|2024-12-13 12:38:00|202020.3|201930.3|202018.4|201928.4|202021.3|201931.3|202017.1|201927.1|12
1734093490000|2024-12-13 12:38:10|202018.6|201928.6|202018.9|201928.9|202021.1|201931.1|202018.6|201928.6|13
1734093500000|2024-12-13 12:38:20|202018.7|201928.7|202015.3|201925.3|202018.7|201928.7|202014.4|201924.4|9
1734093510000|2024-12-13 12:38:30|202015.4|201925.4|202014|201924|202018.6|201928.6|202013.9|201923.9|13
1734093520000|2024-12-13 12:38:40|202014.5|201924.5|202016|201926|202016|201926|202014.4|201924.4|14
1734093530000|2024-12-13 12:38:50|202016.2|201926.2|202015.7|201925.7|202016.2|201926.2|202015.7|201925.7|4
1734093540000|2024-12-13 12:39:00|202015|201925|202015.9|201925.9|202019.1|201929.1|202015|201925|14
1734093550000|2024-12-13 12:39:10|202014.9|201924.9|202014.9|201924.9|202015.4|201925.4|202014|201924|13
1734093560000|2024-12-13 12:39:20|202015|201925|202021.6|201931.6|202021.6|201931.6|202015|201925|16
1734093570000|2024-12-13 12:39:30|202021.3|201931.3|202026.1|201936.1|202028.4|201938.4|202020.5|201930.5|29
1734093580000|2024-12-13 12:39:40|202026.3|201936.3|202025.5|201935.5|202026.9|201936.9|202022.7|201932.7|27
1734093590000|2024-12-13 12:39:50|202025.7|201935.7|202003.5|201953.5|202028.7|201956.8|202003.5|201932.6|26
1734093600000|2024-12-13 12:40:00|202006.6|201956.6|201957.2|201907.2|202008.2|201958.2|201954|201904|27
1734093610000|2024-12-13 12:40:10|201957.1|201907.1|201970.8|201880.8|201970.8|201908.7|201944.9|201880.8|36
1734093620000|2024-12-13 12:40:20|201971.2|201881.2|201970.1|201880.1|201978.8|201888.8|201970.1|201880.1|12
1734093630000|2024-12-13 12:40:30|201963.6|201873.6|201949.5|201859.5|201963.6|201873.6|201948.4|201858.4|23
1734093640000|2024-12-13 12:40:40|201949.1|201859.1|201942|201852|201949.1|201859.1|201934.5|201844.5|21
1734093650000|2024-12-13 12:40:50|201941.8|201851.8|201935.5|201845.5|201941.9|201851.9|201931.8|201841.8|22
1734093660000|2024-12-13 12:41:00|201941.7|201851.7|201940.2|201850.2|201945.4|201855.4|201938.2|201848.2|15
1734093670000|2024-12-13 12:41:10|201940.8|201850.8|201936.8|201846.8|201940.9|201850.9|201935.7|201845.7|16
1734093680000|2024-12-13 12:41:20|201936.9|201846.9|201939|201849|201942.4|201852.4|201934.3|201844.3|19
1734093690000|2024-12-13 12:41:30|201939.7|201849.7|201945.5|201855.5|201946.9|201856.9|201937.4|201847.4|22
1734093700000|2024-12-13 12:41:40|201945.3|201855.3|201948.5|201858.5|201951.5|201861.5|201944.5|201854.5|17
1734093710000|2024-12-13 12:41:50|201949|201859|201948.2|201858.2|201949|201859|201946.8|201856.8|4
1734093720000|2024-12-13 12:42:00|201944.5|201854.5|201932.9|201842.9|201946.6|201876|201919.5|201842.9|26
1734093730000|2024-12-13 12:42:10|201937.2|201847.2|201945|201855|201947.2|201857.2|201937.2|201847.2|27
1734093740000|2024-12-13 12:42:20|201944|201854|201941|201851|201947.4|201857.4|201940|201850|13
1734093750000|2024-12-13 12:42:30|201940.9|201850.9|201933.2|201843.2|201941|201851|201930.6|201840.6|23
1734093760000|2024-12-13 12:42:40|201932.3|201842.3|201933.7|201843.7|201946.6|201856.6|201932.3|201842.3|26
1734093770000|2024-12-13 12:42:50|201934.4|201844.4|201932.8|201842.8|201935|201845|201930.7|201840.7|27
1734093780000|2024-12-13 12:43:00|201930.9|201840.9|201944.5|201854.5|201946.2|201863.9|201912.5|201840.9|25
1734093790000|2024-12-13 12:43:10|201944.7|201854.7|201952.5|201862.5|201952.5|201862.5|201944.7|201854.7|22
1734093800000|2024-12-13 12:43:20|201954|201864|201949.1|201859.1|201954|201864|201937.6|201847.6|28
1734093810000|2024-12-13 12:43:30|201947.3|201857.3|201940.2|201850.2|201947.3|201857.3|201936.3|201846.3|19
1734093820000|2024-12-13 12:43:40|201940.4|201850.4|201946|201856|201948.3|201858.3|201940.2|201850.2|11
1734093830000|2024-12-13 12:43:50|201946.4|201856.4|201950.2|201860.2|201950.2|201860.2|201946|201856|14
1734093840000|2024-12-13 12:44:00|201949.6|201859.6|201946|201856|201949.6|201859.6|201944|201854|14
1734093850000|2024-12-13 12:44:10|201946.2|201856.2|201945.1|201855.1|201947.7|201857.7|201944.9|201854.9|13
1734093860000|2024-12-13 12:44:20|201945.5|201855.5|201945.5|201855.5|201945.7|201855.7|201944.9|201854.9|12
1734093870000|2024-12-13 12:44:30|201945.3|201855.3|201943.4|201853.4|201947.5|201857.5|201941.6|201851.6|15
1734093880000|2024-12-13 12:44:40|201941.3|201851.3|201944.5|201854.5|201944.5|201854.5|201940.7|201850.7|8
1734093890000|2024-12-13 12:44:50|201942.6|201852.6|201945.5|201855.5|201946.1|201856.1|201942.6|201852.6|13
1734093900000|2024-12-13 12:45:00|201945.7|201855.7|201944.6|201854.6|201949.8|201859.8|201941.6|201851.6|18
1734093910000|2024-12-13 12:45:10|201942.7|201852.7|201892|201802|201942.7|201852.7|201886.4|201796.4|24
1734093920000|2024-12-13 12:45:20|201893|201803|201887.7|201797.7|201893|201803|201886.3|201796.3|21
1734093930000|2024-12-13 12:45:30|201888|201798|201890.7|201800.7|201891.8|201801.8|201888|201798|12
1734093940000|2024-12-13 12:45:40|201890.9|201800.9|201893.7|201803.7|201896.3|201806.3|201889.5|201799.5|12
1734093950000|2024-12-13 12:45:50|201893.8|201803.8|201895.8|201805.8|201895.8|201805.8|201890.3|201800.3|13
1734093960000|2024-12-13 12:46:00|201896|201806|201881|201791|201899.9|201809.9|201865.2|201775.2|16
1734093970000|2024-12-13 12:46:10|201877.5|201787.5|201850.5|201760.5|201877.5|201787.5|201850.5|201760.5|28
1734093980000|2024-12-13 12:46:20|201854|201764|201847.9|201757.9|201854|201764|201845.9|201755.9|11
1734093990000|2024-12-13 12:46:30|201849.9|201759.9|201849.3|201759.3|201851.3|201761.3|201847.7|201757.7|11
1734094000000|2024-12-13 12:46:40|201846.3|201756.3|201811.3|201721.3|201846.3|201756.3|201808.4|201718.4|21
1734094010000|2024-12-13 12:46:50|201811.8|201721.8|201817.1|201727.1|201818.3|201728.3|201811|201721|27
1734094020000|2024-12-13 12:47:00|201813.2|201723.2|201821.7|201731.7|201828.8|201738.8|201811.9|201721.9|18
1734094030000|2024-12-13 12:47:10|201821.5|201731.5|201855.7|201765.7|201855.7|201765.7|201809.6|201719.6|26
1734094040000|2024-12-13 12:47:20|201855.8|201765.8|201858.1|201768.1|201860.8|201770.8|201853.9|201763.9|16
1734094050000|2024-12-13 12:47:30|201858.4|201768.4|201857.1|201767.1|201858.9|201768.9|201855.5|201765.5|11
1734094060000|2024-12-13 12:47:40|201857|201767|201855.5|201765.5|201857|201767|201855.2|201765.2|6
1734094070000|2024-12-13 12:47:50|201857|201767|201855.5|201765.5|201857|201767|201855.5|201765.5|2
1734094080000|2024-12-13 12:48:00|201852.5|201762.5|201863.6|201773.6|201863.8|201773.8|201851.3|201761.3|15
1734094090000|2024-12-13 12:48:10|201863.8|201773.8|201859.1|201769.1|201863.8|201773.8|201858.8|201768.8|17
1734094100000|2024-12-13 12:48:20|201858.5|201768.5|201857.3|201767.3|201862.5|201772.5|201850.4|201760.4|22
1734094110000|2024-12-13 12:48:30|201857|201767|201856.2|201766.2|201858.7|201768.7|201856.1|201766.1|11
1734094120000|2024-12-13 12:48:40|201855.9|201765.9|201877.6|201787.6|201890.3|201800.3|201855.9|201765.9|30
1734094130000|2024-12-13 12:48:50|201880.3|201790.3|201864.9|201774.9|201880.3|201790.3|201860.2|201770.2|22
1734094140000|2024-12-13 12:49:00|201867.8|201777.8|201861.6|201771.6|201869.1|201779.1|201861|201771|13
1734094150000|2024-12-13 12:49:10|201861.7|201771.7|201861.3|201771.3|201863.2|201773.2|201856.8|201766.8|20
1734094160000|2024-12-13 12:49:20|201861.4|201771.4|201858.8|201768.8|201862.9|201772.9|201858.1|201768.1|20
1734094170000|2024-12-13 12:49:30|201868.4|201778.4|201866.9|201776.9|201868.9|201778.9|201864.9|201774.9|16
1734094180000|2024-12-13 12:49:40|201866.8|201776.8|201870.1|201780.1|201875.7|201785.7|201866.8|201776.8|9
1734094190000|2024-12-13 12:49:50|201856.4|201766.4|201870.5|201780.5|201872.5|201782.5|201856.4|201766.4|17
1734094200000|2024-12-13 12:50:00|201869.6|201779.6|201880.4|201790.4|201890.5|201800.5|201865.8|201775.8|18
1734094210000|2024-12-13 12:50:10|201880|201790|201864.1|201774.1|201880.3|201790.3|201859.7|201769.7|11
1734094220000|2024-12-13 12:50:20|201864.3|201774.3|201860.6|201770.6|201865.9|201775.9|201860.6|201770.6|8
1734094230000|2024-12-13 12:50:30|201864.4|201774.4|201860.4|201770.4|201865|201775|201860.4|201770.4|16
1734094240000|2024-12-13 12:50:40|201855.4|201765.4|201860.6|201770.6|201860.6|201770.6|201855.4|201765.4|20
1734094250000|2024-12-13 12:50:50|201860.9|201770.9|201863.2|201773.2|201863.2|201773.2|201859.9|201769.9|10
1734094260000|2024-12-13 12:51:00|201858.6|201768.6|201859.1|201769.1|201862.3|201772.3|201858.6|201768.6|13
1734094270000|2024-12-13 12:51:10|201861.2|201771.2|201897.9|201807.9|201897.9|201823.4|201860.4|201770.4|21
1734094280000|2024-12-13 12:51:20|201897.8|201807.8|201901.6|201811.6|201901.6|201811.6|201897.8|201807.8|6
1734094290000|2024-12-13 12:51:30|201902.2|201812.2|201898.7|201808.7|201904.1|201814.1|201897.8|201807.8|20
1734094300000|2024-12-13 12:51:40|201898.6|201808.6|201891.6|201801.6|201901.7|201811.7|201891.4|201801.4|14
1734094310000|2024-12-13 12:51:50|201886.1|201796.1|201852|201802|201886.1|201802.7|201846.9|201796.1|8
1734094320000|2024-12-13 12:52:00|201851.7|201801.7|201853.1|201803.1|201853.1|201803.1|201847.7|201797.7|12
1734094330000|2024-12-13 12:52:10|201853|201803|201851.9|201801.9|201853|201803|201851.9|201801.9|5
1734094340000|2024-12-13 12:52:20|201852.6|201802.6|201852.1|201802.1|201853.1|201803.1|201851.7|201801.7|14
1734094350000|2024-12-13 12:52:30|201852.2|201802.2|201847.7|201757.7|201852.2|201802.2|201828|201738|16
1734094360000|2024-12-13 12:52:40|201847.4|201757.4|201840.9|201750.9|201855.3|201765.3|201832.8|201742.8|30
1734094370000|2024-12-13 12:52:50|201841.3|201751.3|201841.8|201751.8|201851.4|201772|201822|201744.9|26
1734094380000|2024-12-13 12:53:00|201842|201752|201904.7|201814.7|201910|201820|201839.5|201749.5|30
1734094390000|2024-12-13 12:53:10|201904.5|201814.5|201905.1|201815.1|201905.2|201815.2|201904.5|201814.5|4
1734094400000|2024-12-13 12:53:20|201906|201816|201899.2|201809.2|201906.1|201816.1|201897.5|201807.5|12
1734094410000|2024-12-13 12:53:30|201899.8|201809.8|201899.5|201809.5|201907.5|201817.5|201899.5|201809.5|16
1734094420000|2024-12-13 12:53:40|201897.1|201807.1|201896.1|201806.1|201899.3|201809.3|201891.1|201801.1|21
1734094430000|2024-12-13 12:53:50|201896.8|201806.8|201896|201806|201897.3|201807.3|201891.3|201801.3|25
1734094440000|2024-12-13 12:54:00|201896.9|201806.9|201898.6|201808.6|201901|201811|201887.6|201797.6|21
1734094450000|2024-12-13 12:54:10|201892.9|201802.9|201906.8|201816.8|201906.8|201816.8|201890.1|201800.1|23
1734094460000|2024-12-13 12:54:20|201908.5|201818.5|201955.8|201905.8|201955.8|201905.8|201908.5|201818.5|28
1734094470000|2024-12-13 12:54:30|201956.1|201906.1|201965.4|201875.4|201969.5|201906.8|201949.5|201875.4|20
1734094480000|2024-12-13 12:54:40|201963.7|201873.7|201938.2|201848.2|201963.7|201873.7|201938.1|201848.1|24
1734094490000|2024-12-13 12:54:50|201924|201834|201893|201843|201933.5|201847.4|201891.4|201834|17
1734094500000|2024-12-13 12:55:00|201895|201845|201895.3|201845.3|201897.1|201847.1|201889|201839|11
1734094510000|2024-12-13 12:55:10|201895.5|201845.5|201894|201844|201896.2|201846.2|201894|201844|9
1734094520000|2024-12-13 12:55:20|201894.3|201844.3|201894.1|201844.1|201895.5|201845.5|201893.8|201843.8|9
1734094530000|2024-12-13 12:55:30|201894|201844|201886.2|201836.2|201894.2|201844.2|201884|201834|16
1734094540000|2024-12-13 12:55:40|201886.3|201836.3|201893.7|201843.7|201894.6|201844.6|201885.5|201835.5|17
1734094550000|2024-12-13 12:55:50|201893.5|201843.5|201902.3|201852.3|201905.5|201855.5|201893|201843|22
1734094560000|2024-12-13 12:56:00|201906.1|201856.1|201955.2|201865.2|201962.2|201891|201906.1|201856.1|30
1734094570000|2024-12-13 12:56:10|201956.6|201866.6|201958.1|201868.1|201960|201870|201952.9|201862.9|24
1734094580000|2024-12-13 12:56:20|201957.2|201867.2|201980.7|201890.7|201986.9|201896.9|201957.2|201867.2|12
1734094590000|2024-12-13 12:56:30|201981.4|201891.4|201982.7|201892.7|201982.7|201892.7|201980.8|201890.8|7
1734094600000|2024-12-13 12:56:40|201985.1|201895.1|201988.3|201898.3|201990.1|201900.1|201985.1|201895.1|15
1734094610000|2024-12-13 12:56:50|201988.5|201898.5|201986.4|201896.4|201988.6|201898.6|201986.4|201896.4|6
1734094620000|2024-12-13 12:57:00|201982.4|201892.4|201988.1|201898.1|201990.2|201900.2|201982.4|201892.4|7
1734094630000|2024-12-13 12:57:10|201987.9|201897.9|201986.9|201896.9|201988.1|201898.1|201984.8|201894.8|9
1734094640000|2024-12-13 12:57:20|201985.5|201895.5|201984.2|201894.2|201985.7|201895.7|201984|201894|5
1734094650000|2024-12-13 12:57:30|201981.5|201891.5|201984.6|201894.6|201985.8|201895.8|201981.3|201891.3|9
1734094660000|2024-12-13 12:57:40|201984.8|201894.8|201983.9|201893.9|201985.5|201895.5|201981.3|201891.3|19
1734094670000|2024-12-13 12:57:50|201985.1|201895.1|201984.5|201894.5|201987.2|201897.2|201984.5|201894.5|15
1734094680000|2024-12-13 12:58:00|201986.7|201896.7|201984|201894|201986.7|201896.7|201981.3|201891.3|23
1734094690000|2024-12-13 12:58:10|201983.8|201893.8|201987.5|201897.5|201987.5|201897.5|201983.8|201893.8|20
1734094700000|2024-12-13 12:58:20|201988.3|201898.3|201987.8|201897.8|201988.3|201898.3|201985.2|201895.2|23
1734094710000|2024-12-13 12:58:30|201986.8|201896.8|201972.4|201922.4|201998.3|201948.3|201968.1|201896.8|16
1734094720000|2024-12-13 12:58:40|201972.6|201922.6|201971.7|201921.7|201972.6|201922.6|201968.4|201918.4|11
1734094730000|2024-12-13 12:58:50|201972.3|201922.3|201970.4|201920.4|201972.3|201922.3|201968.2|201918.2|8
1734094740000|2024-12-13 12:59:00|201971.6|201921.6|201970.5|201920.5|201971.6|201921.6|201968.2|201918.2|5
1734094750000|2024-12-13 12:59:10|201971.8|201921.8|201967.7|201917.7|201971.8|201921.8|201967.7|201917.7|6
1734094760000|2024-12-13 12:59:20|201971.4|201921.4|201971.5|201921.5|201971.5|201921.5|201967.7|201917.7|5
1734094770000|2024-12-13 12:59:30|201967.7|201917.7|201971.6|201921.6|201971.6|201921.6|201967.7|201917.7|2
1734094790000|2024-12-13 12:59:50|201967.5|201917.5|201971.2|201921.2|201971.2|201921.2|201967.5|201917.5|2
1734094800000|2024-12-13 13:00:00|201972.4|201922.4|201994.6|201944.6|201999.4|201949.4|201970.8|201920.8|14
1734094810000|2024-12-13 13:00:10|201994.5|201944.5|201998.4|201948.4|201999.2|201949.2|201994.5|201944.5|10
1734094820000|2024-12-13 13:00:20|201998.5|201948.5|201996.6|201946.6|201998.8|201948.8|201996.6|201946.6|9
1734094830000|2024-12-13 13:00:30|201996.9|201946.9|202048.7|201998.7|202056.2|202006.2|201996.5|201946.5|27
1734094840000|2024-12-13 13:00:40|202045.9|201995.9|202046.1|201996.1|202050.4|202000.4|202043.6|201993.6|7
1734094850000|2024-12-13 13:00:50|202046.2|201996.2|202049.3|201999.3|202049.3|201999.3|202046.2|201996.2|4
1734094860000|2024-12-13 13:01:00|202050.5|202000.5|202019.4|201969.4|202050.5|202000.5|202012.5|201962.5|17
1734094870000|2024-12-13 13:01:10|202019.5|201969.5|202038.2|201948.2|202039.4|201969.8|202015.6|201948.2|12
1734094880000|2024-12-13 13:01:20|202035.4|201945.4|202023.8|201933.8|202038.4|201948.4|202021.2|201931.2|17
1734094890000|2024-12-13 13:01:30|202021|201931|201985.8|201895.8|202021|201931|201983|201893|13
1734094900000|2024-12-13 13:01:40|201982.7|201892.7|202005.9|201915.9|202006.8|201916.8|201977.2|201887.2|23
1734094910000|2024-12-13 13:01:50|202007.9|201917.9|202021.8|201931.8|202023.4|201933.4|202007.1|201917.1|24
1734094920000|2024-12-13 13:02:00|201982.1|201892.1|201982.2|201892.2|201988.8|201898.8|201970.2|201880.2|29
1734094930000|2024-12-13 13:02:10|201982.7|201892.7|202007.1|201917.1|202007.4|201917.4|201981.7|201891.7|21
1734094940000|2024-12-13 13:02:20|202006.9|201916.9|202020.8|201930.8|202020.8|201930.8|202005|201915|22
1734094950000|2024-12-13 13:02:30|202020.5|201930.5|202012|201922|202020.7|201930.7|201986.5|201896.5|29
1734094960000|2024-12-13 13:02:40|202011.5|201921.5|202010.4|201920.4|202011.5|201921.5|202009.8|201919.8|11
1734094970000|2024-12-13 13:02:50|202010.2|201920.2|202027|201937|202027|201937|202010|201920|6
1734094980000|2024-12-13 13:03:00|202028.1|201938.1|201989.4|201899.4|202028.1|201938.1|201979.8|201889.8|16
1734094990000|2024-12-13 13:03:10|201990.4|201900.4|201991.8|201901.8|201992.3|201902.3|201988.8|201898.8|18
1734095000000|2024-12-13 13:03:20|201992.4|201902.4|201992.4|201902.4|201992.4|201902.4|201992.4|201902.4|1
1734095010000|2024-12-13 13:03:30|201994.8|201904.8|202030.5|201940.5|202031.6|201941.6|201994.8|201904.8|13
1734095020000|2024-12-13 13:03:40|202027.8|201937.8|201996.3|201906.3|202029.1|201939.1|201988.9|201898.9|15
1734095030000|2024-12-13 13:03:50|201991.9|201901.9|201950.7|201860.7|201991.9|201901.9|201946.8|201856.8|21
1734095040000|2024-12-13 13:04:00|201946.1|201856.1|201932.7|201842.7|201951.3|201861.3|201929.1|201839.1|23
1734095050000|2024-12-13 13:04:10|201936.4|201846.4|201940|201850|201940|201850|201930.3|201840.3|17
1734095060000|2024-12-13 13:04:20|201939.5|201849.5|201936|201846|201946.6|201856.6|201935.6|201845.6|26
1734095070000|2024-12-13 13:04:30|201938.8|201848.8|201945|201855|201947.3|201857.3|201938.8|201848.8|20
1734095080000|2024-12-13 13:04:40|201945.1|201855.1|201944.8|201854.8|201945.3|201855.3|201940.8|201850.8|19
1734095090000|2024-12-13 13:04:50|201944.6|201854.6|201946.3|201856.3|201947.2|201857.2|201942|201852|18
1734095100000|2024-12-13 13:05:00|201946.7|201856.7|201947.8|201857.8|201949.3|201859.3|201933.1|201843.1|21
1734095110000|2024-12-13 13:05:10|201948|201858|201949|201859|201952.1|201862.1|201938.7|201848.7|24
1734095120000|2024-12-13 13:05:20|201949.8|201859.8|201968.8|201878.8|201975|201885|201948.3|201858.3|25
1734095130000|2024-12-13 13:05:30|201969.1|201879.1|201967.2|201877.2|201969.7|201879.7|201965.6|201875.6|23
1734095140000|2024-12-13 13:05:40|201964.3|201874.3|201948.9|201858.9|201964.3|201874.3|201944.8|201854.8|20
1734095150000|2024-12-13 13:05:50|201949.3|201859.3|201949.2|201859.2|201951.2|201861.2|201945.8|201855.8|22
1734095160000|2024-12-13 13:06:00|201949|201859|201946.3|201856.3|201949.4|201859.4|201941.8|201851.8|15
1734095170000|2024-12-13 13:06:10|201939.6|201849.6|201947.6|201857.6|201949.3|201859.3|201939.6|201849.6|15
1734095180000|2024-12-13 13:06:20|201943.7|201853.7|201947.5|201857.5|201948.5|201858.5|201943.7|201853.7|19
1734095190000|2024-12-13 13:06:30|201947.7|201857.7|201948.3|201858.3|201949.9|201859.9|201943.2|201853.2|16
1734095200000|2024-12-13 13:06:40|201951.2|201861.2|201956.2|201866.2|201968.5|201878.5|201951.2|201861.2|28
1734095210000|2024-12-13 13:06:50|201956.6|201866.6|201946.7|201856.7|201957|201867|201946.7|201856.7|10
1734095220000|2024-12-13 13:07:00|201946.8|201856.8|201949.2|201859.2|201950.9|201860.9|201944.6|201854.6|25
1734095230000|2024-12-13 13:07:10|201949.3|201859.3|201948.2|201858.2|201951|201861|201947.4|201857.4|16
1734095240000|2024-12-13 13:07:20|201947.9|201857.9|201945.6|201855.6|201948.1|201858.1|201945.5|201855.5|10
1734095250000|2024-12-13 13:07:30|201947.4|201857.4|201946|201856|201947.6|201857.6|201945.2|201855.2|13
1734095260000|2024-12-13 13:07:40|201945.9|201855.9|201943|201853|201945.9|201855.9|201941.1|201851.1|11
1734095270000|2024-12-13 13:07:50|201942.8|201852.8|201944.3|201854.3|201944.3|201854.3|201940.7|201850.7|9
1734095280000|2024-12-13 13:08:00|201943.3|201853.3|201949.1|201859.1|201952.8|201862.8|201943.3|201853.3|19
1734095290000|2024-12-13 13:08:10|201950.4|201860.4|201944.6|201854.6|201950.4|201860.4|201941|201851|14
1734095300000|2024-12-13 13:08:20|201944.7|201854.7|201984.9|201894.9|202001.9|201911.9|201944.7|201854.7|27
1734095310000|2024-12-13 13:08:30|201999.8|201909.8|201992.4|201902.4|201999.8|201909.8|201989.9|201899.9|15
1734095320000|2024-12-13 13:08:40|201999|201909|202024.2|201934.2|202032.9|201942.9|201999|201909|31
1734095330000|2024-12-13 13:08:50|202024.6|201934.6|202021.6|201931.6|202024.6|201934.6|202018.1|201928.1|28
1734095340000|2024-12-13 13:09:00|202019.9|201929.9|202023.2|201933.2|202026|201936|202018|201928|24
1734095350000|2024-12-13 13:09:10|202023.6|201933.6|202041.6|201951.6|202041.6|201951.6|202023.6|201933.6|16
1734095360000|2024-12-13 13:09:20|202047.3|201957.3|202059.8|201969.8|202066.4|201976.4|202047.3|201957.3|25
1734095370000|2024-12-13 13:09:30|202061.9|201971.9|202059.9|201969.9|202065|201975|202054.8|201964.8|31
1734095380000|2024-12-13 13:09:40|202059.7|201969.7|202020.4|201930.4|202059.7|201969.7|202018.9|201928.9|9
1734095390000|2024-12-13 13:09:50|202020.2|201930.2|202020|201930|202020.4|201930.4|202020|201930|3
1734095400000|2024-12-13 13:10:00|202021.2|201931.2|202026.4|201936.4|202026.4|201936.4|202021|201931|14
1734095410000|2024-12-13 13:10:10|202025.4|201935.4|202028.9|201938.9|202028.9|201938.9|202025.4|201935.4|9
1734095420000|2024-12-13 13:10:20|202027.8|201937.8|202026.6|201936.6|202029.5|201939.5|202024.6|201934.6|5
1734095430000|2024-12-13 13:10:30|202026.4|201936.4|202026.7|201936.7|202027.6|201937.6|202026.4|201936.4|3
1734095440000|2024-12-13 13:10:40|202026.8|201936.8|202026.8|201936.8|202026.9|201936.9|202026.8|201936.8|3
1734095450000|2024-12-13 13:10:50|202020.8|201930.8|201969.6|201919.6|202020.8|201935.8|201965.6|201915.6|21
1734095460000|2024-12-13 13:11:00|201966|201916|201969.6|201919.6|201970|201920|201965.6|201915.6|6
1734095470000|2024-12-13 13:11:10|201971.5|201921.5|201969.4|201919.4|201971.5|201921.5|201965.7|201915.7|12
1734095480000|2024-12-13 13:11:20|201969.5|201919.5|201987.4|201897.4|201989.4|201920.7|201965.8|201897.4|13
1734095490000|2024-12-13 13:11:30|201987.7|201897.7|201958.9|201908.9|201988.8|201908.9|201958.9|201892.4|24
1734095500000|2024-12-13 13:11:40|201959.5|201909.5|201960.1|201910.1|201960.4|201910.4|201957|201907|19
1734095510000|2024-12-13 13:11:50|201959.9|201909.9|201964.5|201914.5|201967.3|201917.3|201955.1|201905.1|26
1734095520000|2024-12-13 13:12:00|201964.7|201914.7|201980.3|201930.3|201981.2|201931.2|201964.5|201914.5|24
1734095530000|2024-12-13 13:12:10|201980.5|201930.5|201964.6|201914.6|201981|201931|201959.8|201909.8|23
1734095540000|2024-12-13 13:12:20|201964.4|201914.4|201962.7|201912.7|201964.4|201914.4|201961.6|201911.6|5
1734095550000|2024-12-13 13:12:30|201966|201916|201965|201915|201966|201916|201960.6|201910.6|9
1734095560000|2024-12-13 13:12:40|201960.9|201910.9|201966.3|201916.3|201967.5|201917.5|201960.9|201910.9|23
1734095570000|2024-12-13 13:12:50|201966.4|201916.4|201967|201917|201967|201917|201962.7|201912.7|14
1734095580000|2024-12-13 13:13:00|201963.3|201913.3|201967.3|201917.3|201967.5|201917.5|201963.3|201913.3|8
1734095590000|2024-12-13 13:13:10|201968.1|201918.1|201961.6|201911.6|201977.2|201927.2|201958.2|201908.2|13
1734095600000|2024-12-13 13:13:20|201961|201911|201920.7|201870.7|201961.2|201911.2|201912.9|201862.9|22
1734095610000|2024-12-13 13:13:30|201916|201866|201875.2|201825.2|201919.8|201869.8|201873.7|201823.7|18
1734095620000|2024-12-13 13:13:40|201876.4|201826.4|201875|201825|201876.7|201826.7|201872.1|201822.1|13
1734095630000|2024-12-13 13:13:50|201873.5|201823.5|201874|201824|201875.5|201825.5|201873.5|201823.5|4
1734095640000|2024-12-13 13:14:00|201876.8|201826.8|201879.4|201829.4|201882|201832|201874.6|201824.6|15
1734095650000|2024-12-13 13:14:10|201881.5|201831.5|201876.1|201826.1|201881.6|201831.6|201875.8|201825.8|10
1734095660000|2024-12-13 13:14:20|201877.3|201827.3|201881.6|201831.6|201881.6|201831.6|201876.5|201826.5|11
1734095670000|2024-12-13 13:14:30|201881.7|201831.7|201875|201825|201883.1|201833.1|201874.8|201824.8|13
1734095680000|2024-12-13 13:14:40|201874.8|201824.8|201871.5|201821.5|201875|201825|201871|201821|4
1734095690000|2024-12-13 13:14:50|201873.1|201823.1|201880.8|201830.8|201880.8|201830.8|201873.1|201823.1|20
1734095700000|2024-12-13 13:15:00|201879.4|201829.4|201913.9|201863.9|201916.6|201866.6|201873.2|201823.2|15
1734095710000|2024-12-13 13:15:10|201897.5|201847.5|201875.1|201825.1|201900.5|201850.5|201875.1|201825.1|31
1734095720000|2024-12-13 13:15:20|201878.2|201828.2|201879.9|201829.9|201880|201830|201878.2|201828.2|10
1734095730000|2024-12-13 13:15:30|201880.1|201830.1|201882.2|201832.2|201882.5|201832.5|201880|201830|12
1734095740000|2024-12-13 13:15:40|201881.9|201831.9|201868.7|201818.7|201882.6|201832.6|201866.2|201816.2|14
1734095750000|2024-12-13 13:15:50|201869|201819|201877|201827|201879|201829|201868.3|201818.3|17
1734095760000|2024-12-13 13:16:00|201878.5|201828.5|201920|201830|201924|201834|201874.3|201824.3|24
1734095770000|2024-12-13 13:16:10|201922.3|201832.3|201901.2|201811.2|201926.3|201836.3|201896.6|201806.6|23
1734095780000|2024-12-13 13:16:20|201901.3|201811.3|201902.3|201812.3|201903.4|201813.4|201897.7|201807.7|9
1734095790000|2024-12-13 13:16:30|201897.6|201807.6|201904.3|201814.3|201915.9|201825.9|201897.6|201807.6|18
1734095800000|2024-12-13 13:16:40|201908.5|201818.5|201884.9|201834.9|201908.5|201834.9|201875.6|201810.6|11
1734095810000|2024-12-13 13:16:50|201885|201835|201884.5|201834.5|201885.7|201835.7|201878.8|201828.8|8
1734095820000|2024-12-13 13:17:00|201884.7|201834.7|201883.5|201833.5|201885.1|201835.1|201880.1|201830.1|6
1734095830000|2024-12-13 13:17:10|201887.5|201837.5|201916.2|201866.2|201918.9|201868.9|201880.3|201830.3|13
1734095840000|2024-12-13 13:17:20|201914|201864|201920.7|201870.7|201921|201871|201911.9|201861.9|17
1734095850000|2024-12-13 13:17:30|201922.5|201872.5|201981.3|201891.3|201986.8|201913.4|201922.5|201872.5|28
1734095860000|2024-12-13 13:17:40|201985.2|201895.2|202019.9|201929.9|202019.9|201929.9|201978.6|201888.6|23
1734095870000|2024-12-13 13:17:50|202018.3|201928.3|201994.2|201904.2|202021.1|201931.1|201990.5|201900.5|20
1734095880000|2024-12-13 13:18:00|201993.6|201903.6|201986.6|201896.6|201993.6|201903.6|201975.4|201885.4|24
1734095890000|2024-12-13 13:18:10|201986.9|201896.9|201985.4|201895.4|201987.1|201897.1|201981.3|201891.3|17
1734095900000|2024-12-13 13:18:20|201985.6|201895.6|202015.8|201925.8|202015.8|201925.8|201983.5|201893.5|21
1734095910000|2024-12-13 13:18:30|202017.7|201927.7|202029.8|201939.8|202033.3|201943.3|202016.1|201926.1|24
1734095920000|2024-12-13 13:18:40|202031|201941|202022.7|201932.7|202031.7|201941.7|202017.7|201927.7|9
1734095930000|2024-12-13 13:18:50|202028.6|201938.6|202009.5|201919.5|202029.9|201952.6|201993.8|201912.8|20
1734095940000|2024-12-13 13:19:00|202009.6|201919.6|201981.3|201931.3|202009.6|201931.3|201978.4|201908.2|16
1734095950000|2024-12-13 13:19:10|201982.3|201932.3|201978.1|201928.1|201982.3|201932.3|201978|201928|5
1734095960000|2024-12-13 13:19:20|201974.7|201924.7|201954.3|201904.3|201974.7|201924.7|201951.9|201901.9|10
1734095970000|2024-12-13 13:19:30|201954.2|201904.2|201963.2|201913.2|201965.9|201915.9|201954.2|201904.2|26
1734095980000|2024-12-13 13:19:40|201964.9|201914.9|201980.1|201890.1|201985.4|201914.9|201964.9|201887.6|14
1734095990000|2024-12-13 13:19:50|201980|201890|202024|201934|202025.7|201948.3|201977.6|201887.6|25
1734096000000|2024-12-13 13:20:00|202012.6|201922.6|202003.9|201953.9|202012.6|201957.8|202002.3|201922.6|23
1734096010000|2024-12-13 13:20:10|202008|201958|202053.9|202003.9|202056.2|202006.2|202003.5|201953.5|25
1734096020000|2024-12-13 13:20:20|202053.8|202003.8|202077.2|202027.2|202077.3|202027.3|202051.4|202001.4|25
1734096030000|2024-12-13 13:20:30|202096.4|202006.4|202100.1|202010.1|202104.2|202014.2|202093.2|202003.2|26
1734096040000|2024-12-13 13:20:40|202098.6|202008.6|202098.8|202008.8|202104.9|202014.9|202096.5|202006.5|24
1734096050000|2024-12-13 13:20:50|202071.8|201981.8|202072.3|201982.3|202072.3|201982.3|202062.8|201972.8|23
1734096060000|2024-12-13 13:21:00|202091.6|202001.6|202099|202009|202099|202009|202090.7|202000.7|19
1734096070000|2024-12-13 13:21:10|202098.8|202008.8|202104|202014|202120.3|202030.3|202098.7|202008.7|27
1734096080000|2024-12-13 13:21:20|202104.3|202014.3|202104.3|202014.3|202108.7|202018.7|202104|202014|11
1734096090000|2024-12-13 13:21:30|202103.4|202013.4|202104|202014|202104.5|202014.5|202103.4|202013.4|9
1734096100000|2024-12-13 13:21:40|202104.5|202014.5|202104|202014|202106.4|202016.4|202104|202014|11
1734096110000|2024-12-13 13:21:50|202103.4|202013.4|202103.7|202013.7|202104|202014|202102.5|202012.5|7
1734096120000|2024-12-13 13:22:00|202104|202014|202103.4|202013.4|202104.7|202014.7|202102.5|202012.5|13
1734096130000|2024-12-13 13:22:10|202103.7|202013.7|202103.5|202013.5|202103.8|202013.8|202102.5|202012.5|11
1734096140000|2024-12-13 13:22:20|202103.8|202013.8|202108.7|202018.7|202112.4|202022.4|202103.5|202013.5|14
1734096150000|2024-12-13 13:22:30|202109.4|202019.4|202111.4|202021.4|202111.4|202021.4|202109.1|202019.1|4
1734096160000|2024-12-13 13:22:40|202109.4|202019.4|202110.4|202020.4|202111.2|202021.2|202108.9|202018.9|5
1734096170000|2024-12-13 13:22:50|202110.6|202020.6|202110.6|202020.6|202110.6|202020.6|202110.6|202020.6|1
1734096180000|2024-12-13 13:23:00|202108.6|202018.6|202049.2|201999.2|202109.7|202021|202040.6|201990.6|17
1734096190000|2024-12-13 13:23:10|202050.4|202000.4|202044.6|201994.6|202050.4|202000.4|202044|201994|10
1734096200000|2024-12-13 13:23:20|202046.2|201996.2|202046.8|201996.8|202047.7|201997.7|202045.8|201995.8|11
1734096210000|2024-12-13 13:23:30|202042.3|201992.3|202079.6|201989.6|202086.2|201996.5|202042.3|201977.3|9
1734096220000|2024-12-13 13:23:40|202079.7|201989.7|202097.4|202007.4|202105.9|202015.9|202079.7|201989.7|16
1734096230000|2024-12-13 13:23:50|202098.6|202008.6|202095.8|202005.8|202098.6|202008.6|202094.7|202004.7|9
1734096240000|2024-12-13 13:24:00|202097|202007|202097|202007|202097|202007|202097|202007|1
1734096250000|2024-12-13 13:24:10|202095.9|202005.9|202094.8|202004.8|202095.9|202005.9|202094.8|202004.8|2
1734096260000|2024-12-13 13:24:20|202096.2|202006.2|202091.6|202001.6|202096.2|202006.2|202090.8|202000.8|9
1734096270000|2024-12-13 13:24:30|202093.8|202003.8|202062.4|202012.4|202095.2|202013.5|202060.1|202001.8|21
1734096280000|2024-12-13 13:24:40|202062.5|202012.5|202040.1|201990.1|202062.5|202012.5|202040.1|201990.1|19
1734096290000|2024-12-13 13:24:50|202042.2|201992.2|202053.1|202003.1|202058.5|202008.5|202041|201991|8
1734096300000|2024-12-13 13:25:00|202057.5|202007.5|202076|202026|202081.8|202031.8|202057.5|202007.5|17
1734096310000|2024-12-13 13:25:10|202080.3|202030.3|202093.9|202003.9|202097.5|202041.1|202075.9|202003.9|26
1734096320000|2024-12-13 13:25:20|202094|202004|202098|202008|202104|202014|202094|202004|17
1734096330000|2024-12-13 13:25:30|202097.9|202007.9|202063.8|201973.8|202100.1|202010.1|202063.8|201973.8|18
1734096340000|2024-12-13 13:25:40|202064.7|201974.7|202063.8|201973.8|202064.9|201974.9|202058.7|201968.7|19
1734096350000|2024-12-13 13:25:50|202058.5|201968.5|202003.9|201953.9|202063.3|201973.3|202001.7|201951.7|15
1734096360000|2024-12-13 13:26:00|202003.6|201953.6|201999.3|201949.3|202003.6|201953.6|201997.9|201947.9|13
1734096370000|2024-12-13 13:26:10|201997.8|201947.8|201998.1|201948.1|201998.9|201948.9|201997.4|201947.4|10
1734096380000|2024-12-13 13:26:20|201998.2|201948.2|201996.9|201946.9|201998.2|201948.2|201993.3|201943.3|16
1734096390000|2024-12-13 13:26:30|201997.1|201947.1|202000.1|201950.1|202000.1|201950.1|201997.1|201947.1|12
1734096400000|2024-12-13 13:26:40|201999.9|201949.9|201995.8|201945.8|202016|201966|201995.8|201945.8|17
1734096410000|2024-12-13 13:26:50|201994.7|201944.7|202012.4|201922.4|202012.6|201950|201980.1|201913.3|22
1734096420000|2024-12-13 13:27:00|202010.9|201920.9|202015|201925|202016|201926|202004.8|201914.8|32
1734096430000|2024-12-13 13:27:10|202014|201924|202015.5|201925.5|202015.7|201925.7|202012.8|201922.8|26
1734096440000|2024-12-13 13:27:20|202015.7|201925.7|202014.4|201924.4|202015.8|201925.8|202012|201922|26
1734096450000|2024-12-13 13:27:30|202013.4|201923.4|202033.5|201943.5|202035.6|201945.6|202012.4|201922.4|27
1734096460000|2024-12-13 13:27:40|202033.7|201943.7|202043.4|201953.4|202043.9|201953.9|202031.6|201941.6|24
1734096470000|2024-12-13 13:27:50|202042.8|201952.8|202045.5|201955.5|202050.3|201960.3|202040.5|201950.5|26
1734096480000|2024-12-13 13:28:00|202046.5|201956.5|201997|201947|202050.2|201960.2|201994.3|201944.3|29
1734096490000|2024-12-13 13:28:10|201997.8|201947.8|201996.9|201946.9|201998|201948|201992.5|201942.5|24
1734096500000|2024-12-13 13:28:20|201997.6|201947.6|201997.5|201947.5|201999.5|201949.5|201992.1|201942.1|29
1734096510000|2024-12-13 13:28:30|201990.5|201940.5|201996.3|201946.3|201997|201947|201990.5|201940.5|30
1734096520000|2024-12-13 13:28:40|201996.2|201946.2|201988.8|201938.8|201997.7|201947.7|201987.2|201937.2|29
1734096530000|2024-12-13 13:28:50|201989|201939|201957.3|201907.3|201989|201939|201947.4|201897.4|33
1734096540000|2024-12-13 13:29:00|201954.7|201904.7|202017.1|201927.1|202017.1|201949.8|201954.7|201904.7|33
1734096550000|2024-12-13 13:29:10|202015.8|201925.8|201978.5|201888.5|202015.8|201925.8|201973.6|201883.6|23
1734096560000|2024-12-13 13:29:20|201976.3|201886.3|201984.3|201894.3|201985.7|201895.7|201972.6|201882.6|26
1734096570000|2024-12-13 13:29:30|201984.2|201894.2|202020.2|201930.2|202020.2|201930.2|201984.1|201894.1|28
1734096580000|2024-12-13 13:29:40|202020.3|201930.3|201998.1|201908.1|202020.4|201930.4|201996.3|201906.3|29
1734096590000|2024-12-13 13:29:50|201993.2|201903.2|201982.8|201892.8|201993.2|201903.2|201979.4|201889.4|15
1734096600000|2024-12-13 13:30:00|201983|201893|202012.4|201922.4|202016.8|201926.8|201980.9|201890.9|30
1734096610000|2024-12-13 13:30:10|202011.1|201921.1|202031.7|201941.7|202032.6|201942.6|202007.8|201917.8|28
1734096620000|2024-12-13 13:30:20|202031.6|201941.6|202051.1|201961.1|202053.2|201963.2|202030.5|201940.5|14
1734096630000|2024-12-13 13:30:30|202051.2|201961.2|202041.2|201951.2|202054.4|201964.4|202037.1|201947.1|16
1734096640000|2024-12-13 13:30:40|202040.7|201950.7|201992.7|201902.7|202041.2|201951.2|201992.7|201902.7|18
1734096650000|2024-12-13 13:30:50|201991.2|201901.2|202011.6|201921.6|202015.1|201925.1|201982.1|201892.1|18
1734096660000|2024-12-13 13:31:00|202011.7|201921.7|201986.4|201896.4|202011.9|201921.9|201974.1|201884.1|18
1734096670000|2024-12-13 13:31:10|201984.3|201894.3|201983.5|201893.5|201990.4|201900.4|201980.4|201890.4|18
1734096680000|2024-12-13 13:31:20|201985.1|201895.1|201976.4|201886.4|201985.1|201895.1|201967.7|201877.7|9
1734096690000|2024-12-13 13:31:30|201971.1|201881.1|201976.8|201886.8|201977.1|201887.1|201971.1|201881.1|11
1734096700000|2024-12-13 13:31:40|201976.9|201886.9|201975.2|201885.2|201980.9|201890.9|201965.7|201875.7|13
1734096710000|2024-12-13 13:31:50|201976.6|201886.6|201936.4|201846.4|201976.6|201886.6|201926.6|201836.6|20
1734096720000|2024-12-13 13:32:00|201915.7|201825.7|201934.5|201844.5|201936.1|201846.1|201913.1|201823.1|15
1734096730000|2024-12-13 13:32:10|201934.1|201844.1|201931.5|201841.5|201936|201846|201929.6|201839.6|13
1734096740000|2024-12-13 13:32:20|201931.8|201841.8|201931.2|201841.2|201938.2|201848.2|201925.6|201835.6|15
1734096750000|2024-12-13 13:32:30|201931.1|201841.1|201927.2|201837.2|201931.5|201841.5|201920.3|201830.3|14
1734096760000|2024-12-13 13:32:40|201927.4|201837.4|201877.3|201827.3|201927.7|201837.7|201877.3|201792.5|13
1734096770000|2024-12-13 13:32:50|201875.1|201825.1|201881.9|201831.9|201882.1|201832.1|201873.7|201823.7|6
1734096780000|2024-12-13 13:33:00|201881.8|201831.8|201867.7|201817.7|201886.8|201832.3|201857.6|201792.4|20
1734096790000|2024-12-13 13:33:10|201869.6|201819.6|201870.1|201820.1|201870.1|201820.1|201866.9|201816.9|3
1734096800000|2024-12-13 13:33:20|201866|201816|201865.4|201815.4|201879.9|201816|201849|201782.7|13
1734096810000|2024-12-13 13:33:30|201884.1|201794.1|201864.6|201814.6|201884.1|201819.5|201860.8|201794.1|11
1734096820000|2024-12-13 13:33:40|201869.5|201819.5|201885.2|201795.2|201889.4|201820|201869.5|201793.5|7
1734096830000|2024-12-13 13:33:50|201881.3|201791.3|201892.5|201802.5|201898.5|201808.5|201881.3|201791.3|12
1734096840000|2024-12-13 13:34:00|201887.6|201797.6|201856.6|201806.6|201892.4|201818.6|201856.6|201797.6|19
1734096850000|2024-12-13 13:34:10|201847.9|201797.9|201829.5|201779.5|201847.9|201797.9|201826.1|201776.1|21
1734096860000|2024-12-13 13:34:20|201831.5|201781.5|201815.6|201765.6|201832.9|201782.9|201813.8|201763.8|18
1734096870000|2024-12-13 13:34:30|201817.4|201767.4|201853|201763|201858.1|201780.4|201817.4|201755.2|23
1734096880000|2024-12-13 13:34:40|201853.2|201763.2|201846.2|201756.2|201869.5|201779.5|201844.7|201754.7|26
1734096890000|2024-12-13 13:34:50|201846.3|201756.3|201859.8|201769.8|201868|201778|201846.2|201756.2|22
1734096900000|2024-12-13 13:35:00|201859.7|201769.7|201844.6|201754.6|201870.9|201780.9|201844.6|201754.6|12
1734096910000|2024-12-13 13:35:10|201844.9|201754.9|201858.1|201768.1|201858.1|201768.1|201844.8|201754.8|11
1734096920000|2024-12-13 13:35:20|201856.4|201766.4|201880.9|201790.9|201882.9|201792.9|201854.6|201764.6|14
1734096930000|2024-12-13 13:35:30|201881.1|201791.1|201852.3|201762.3|201887.2|201797.2|201847.9|201757.9|22
1734096940000|2024-12-13 13:35:40|201847.6|201757.6|201825.5|201775.5|201854.9|201775.5|201814.2|201757.6|24
1734096950000|2024-12-13 13:35:50|201822.6|201772.6|201824.9|201774.9|201825.2|201775.2|201820.1|201770.1|9
1734096960000|2024-12-13 13:36:00|201824.7|201774.7|201824.3|201774.3|201830.6|201780.6|201815.8|201765.8|26
1734096970000|2024-12-13 13:36:10|201824.2|201774.2|201825.9|201775.9|201826.8|201776.8|201824.2|201774.2|24
1734096980000|2024-12-13 13:36:20|201825.3|201775.3|201823.1|201773.1|201833.4|201783.4|201818.7|201768.7|25
1734096990000|2024-12-13 13:36:30|201824.9|201774.9|201823.7|201773.7|201832.7|201782.7|201818.6|201768.6|22
1734097000000|2024-12-13 13:36:40|201823.8|201773.8|201773.4|201723.4|201823.8|201773.8|201771.7|201721.7|22
1734097010000|2024-12-13 13:36:50|201773.5|201723.5|201781.5|201731.5|201787|201737|201773.1|201723.1|19
1734097020000|2024-12-13 13:37:00|201778.5|201728.5|201760.3|201710.3|201781.2|201731.2|201756.5|201706.5|28
1734097030000|2024-12-13 13:37:10|201759.1|201709.1|201765.2|201715.2|201773.9|201723.9|201754.9|201704.9|27
1734097040000|2024-12-13 13:37:20|201765|201715|201763.7|201713.7|201765.6|201715.6|201763.7|201713.7|21
1734097050000|2024-12-13 13:37:30|201764.4|201714.4|201776.1|201726.1|201781.8|201731.8|201758.6|201708.6|31
1734097060000|2024-12-13 13:37:40|201776|201726|201781.9|201731.9|201782.9|201732.9|201776|201726|16
1734097070000|2024-12-13 13:37:50|201782|201732|201767.8|201717.8|201782.5|201732.5|201763.4|201713.4|26
1734097080000|2024-12-13 13:38:00|201762|201712|201783.9|201733.9|201788.5|201738.5|201762|201712|18
1734097090000|2024-12-13 13:38:10|201783.8|201733.8|201760.8|201710.8|201783.8|201733.8|201760.7|201710.7|12
1734097100000|2024-12-13 13:38:20|201763|201713|201757.5|201707.5|201764|201714|201753.8|201703.8|9
1734097110000|2024-12-13 13:38:30|201757.3|201707.3|201761.3|201711.3|201761.3|201711.3|201751.9|201701.9|18
1734097120000|2024-12-13 13:38:40|201757.1|201707.1|201775.2|201725.2|201775.3|201725.3|201756.4|201706.4|28
1734097130000|2024-12-13 13:38:50|201775.3|201725.3|201750.5|201700.5|201786.2|201736.2|201750.5|201700.5|18
1734097140000|2024-12-13 13:39:00|201751.7|201701.7|201755.4|201705.4|201757.2|201707.2|201751.7|201701.7|15
1734097150000|2024-12-13 13:39:10|201755.6|201705.6|201753.9|201703.9|201755.6|201705.6|201749.1|201699.1|13
1734097160000|2024-12-13 13:39:20|201753.8|201703.8|201753.7|201703.7|201753.9|201703.9|201753.7|201703.7|3
1734097170000|2024-12-13 13:39:30|201753.6|201703.6|201753.4|201703.4|201753.6|201703.6|201752.9|201702.9|10
1734097180000|2024-12-13 13:39:40|201751.9|201701.9|201749.3|201699.3|201751.9|201701.9|201742.7|201692.7|14
1734097190000|2024-12-13 13:39:50|201748|201698|201748.8|201698.8|201749|201699|201746.1|201696.1|11
1734097200000|2024-12-13 13:40:00|201747.4|201697.4|201741.2|201691.2|201749.9|201699.9|201714.3|201664.3|25
1734097210000|2024-12-13 13:40:10|201755.9|201705.9|201707.3|201657.3|201755.9|201705.9|201702.3|201652.3|29
1734097220000|2024-12-13 13:40:20|201708.2|201658.2|201692.4|201642.4|201710|201660|201690.2|201640.2|28
1734097230000|2024-12-13 13:40:30|201689.4|201639.4|201679|201629|201689.4|201639.4|201669.1|201619.1|13
1734097240000|2024-12-13 13:40:40|201677.8|201627.8|201646.3|201596.3|201677.8|201627.8|201645.7|201595.7|23
1734097250000|2024-12-13 13:40:50|201649.3|201599.3|201652.1|201602.1|201660.1|201610.1|201646.7|201596.7|23
1734097260000|2024-12-13 13:41:00|201651.6|201601.6|201670.6|201580.6|201674.5|201610.9|201647.3|201580.4|20
1734097270000|2024-12-13 13:41:10|201670.8|201580.8|201675.1|201585.1|201678.3|201588.3|201670.2|201580.2|30
1734097280000|2024-12-13 13:41:20|201674.6|201584.6|201634.3|201584.3|201679.9|201589.9|201634.3|201584.3|25
1734097290000|2024-12-13 13:41:30|201632.9|201582.9|201631.9|201581.9|201634.4|201584.4|201631.9|201581.9|4
1734097300000|2024-12-13 13:41:40|201633.7|201583.7|201632.5|201582.5|201633.7|201583.7|201632.5|201582.5|2
1734097310000|2024-12-13 13:41:50|201633.7|201583.7|201664.7|201614.7|201666|201616|201633.7|201583.7|16
1734097320000|2024-12-13 13:42:00|201661.8|201611.8|201666|201616|201666|201616|201661.4|201611.4|9
1734097330000|2024-12-13 13:42:10|201667.3|201617.3|201674.6|201624.6|201696.6|201646.6|201667.3|201617.3|10
1734097340000|2024-12-13 13:42:20|201674.2|201624.2|201658.6|201608.6|201675|201625|201654|201604|27
1734097350000|2024-12-13 13:42:30|201658.7|201608.7|201667.7|201617.7|201669.2|201619.2|201658.5|201608.5|19
1734097360000|2024-12-13 13:42:40|201667.3|201617.3|201667.3|201617.3|201667.9|201617.9|201661.7|201611.7|18
1734097370000|2024-12-13 13:42:50|201667.1|201617.1|201655|201605|201667.1|201617.1|201655|201605|21
1734097380000|2024-12-13 13:43:00|201659.7|201609.7|201657|201607|201659.7|201609.7|201642.6|201592.6|25
1734097390000|2024-12-13 13:43:10|201656.8|201606.8|201675|201625|201677|201627|201656.8|201606.8|24
1734097400000|2024-12-13 13:43:20|201675.2|201625.2|201670.9|201620.9|201678.5|201628.5|201667.5|201617.5|15
1734097410000|2024-12-13 13:43:30|201670.8|201620.8|201662.1|201612.1|201670.8|201620.8|201659.3|201609.3|14
1734097420000|2024-12-13 13:43:40|201662.3|201612.3|201663.1|201613.1|201665.3|201615.3|201659.6|201609.6|18
1734097430000|2024-12-13 13:43:50|201663|201613|201654.6|201604.6|201663.2|201613.2|201653.2|201603.2|11
1734097440000|2024-12-13 13:44:00|201654.5|201604.5|201652.2|201602.2|201654.5|201604.5|201643.6|201593.6|24
1734097450000|2024-12-13 13:44:10|201652.9|201602.9|201654.6|201604.6|201654.9|201604.9|201652.9|201602.9|33
1734097460000|2024-12-13 13:44:20|201654.3|201604.3|201646.9|201596.9|201654.6|201604.6|201645.8|201595.8|25
1734097470000|2024-12-13 13:44:30|201644.7|201594.7|201655.8|201605.8|201656|201606|201639.5|201589.5|29
1734097480000|2024-12-13 13:44:40|201655.7|201605.7|201640.9|201590.9|201655.9|201605.9|201637.9|201587.9|16
1734097490000|2024-12-13 13:44:50|201634.7|201584.7|201605.8|201555.8|201639.7|201589.7|201603.6|201553.6|15
1734097500000|2024-12-13 13:45:00|201606|201556|201502.6|201412.6|201606.4|201556.4|201482|201412.4|36
1734097510000|2024-12-13 13:45:10|201503.2|201413.2|201518.3|201428.3|201520.5|201438.5|201481.6|201410.1|35
1734097520000|2024-12-13 13:45:20|201515.9|201425.9|201542|201492|201542|201492|201515.9|201425.9|33
1734097530000|2024-12-13 13:45:30|201541.6|201491.6|201553.8|201503.8|201563.7|201513.7|201539|201489|24
1734097540000|2024-12-13 13:45:40|201554|201504|201567.3|201517.3|201567.3|201517.3|201550.8|201500.8|32
1734097550000|2024-12-13 13:45:50|201567.2|201517.2|201557.1|201507.1|201568.2|201518.2|201551.5|201501.5|25
1734097560000|2024-12-13 13:46:00|201556.9|201506.9|201544.1|201494.1|201556.9|201506.9|201540.3|201490.3|7
1734097570000|2024-12-13 13:46:10|201539.2|201489.2|201541.9|201491.9|201543.4|201493.4|201539.2|201489.2|8
1734097580000|2024-12-13 13:46:20|201542|201492|201542|201492|201542|201492|201542|201492|1
1734097590000|2024-12-13 13:46:30|201543.2|201493.2|201543.2|201493.2|201543.2|201493.2|201543.2|201493.2|1
1734097620000|2024-12-13 13:47:00|201545.3|201495.3|201553.2|201503.2|201554.3|201504.3|201544.7|201494.7|4
1734097630000|2024-12-13 13:47:10|201549.1|201499.1|201544.3|201494.3|201552.1|201502.1|201540.4|201490.4|17
1734097640000|2024-12-13 13:47:20|201543.2|201493.2|201545.5|201495.5|201545.5|201495.5|201542.3|201492.3|4
1734097650000|2024-12-13 13:47:30|201544.4|201494.4|201544.4|201494.4|201544.4|201494.4|201544.4|201494.4|1
1734097670000|2024-12-13 13:47:50|201545.7|201495.7|201545.7|201495.7|201545.7|201495.7|201545.7|201495.7|1
1734097680000|2024-12-13 13:48:00|201544.3|201494.3|201549.1|201499.1|201553.4|201503.4|201542.4|201492.4|21
1734097690000|2024-12-13 13:48:10|201547.5|201497.5|201545.6|201495.6|201547.5|201497.5|201545.6|201495.6|5
1734097700000|2024-12-13 13:48:20|201546.1|201496.1|201571.4|201521.4|201575.1|201525.1|201545.5|201495.5|22
1734097710000|2024-12-13 13:48:30|201574.4|201524.4|201578.4|201528.4|201578.4|201528.4|201574.4|201524.4|9
1734097720000|2024-12-13 13:48:40|201578.5|201528.5|201614.8|201564.8|201615.8|201565.8|201578.5|201528.5|27
1734097730000|2024-12-13 13:48:50|201615.2|201565.2|201619.4|201569.4|201619.4|201569.4|201610.1|201560.1|19
1734097740000|2024-12-13 13:49:00|201619.5|201569.5|201624.5|201574.5|201624.5|201574.5|201619.5|201569.5|23
1734097750000|2024-12-13 13:49:10|201621|201571|201638.4|201548.4|201640.4|201577.5|201604|201540.7|28
1734097760000|2024-12-13 13:49:20|201641.6|201551.6|201601.6|201551.6|201641.6|201558.2|201596.5|201533.8|20
1734097770000|2024-12-13 13:49:30|201601.3|201551.3|201574.4|201524.4|201601.6|201551.6|201561.1|201511.1|15
1734097780000|2024-12-13 13:49:40|201574.2|201524.2|201579.5|201529.5|201579.5|201529.5|201562|201512|24
1734097790000|2024-12-13 13:49:50|201572.7|201522.7|201588|201538|201588.1|201538.1|201572.7|201522.7|27
1734097800000|2024-12-13 13:50:00|201586.9|201536.9|201581.9|201531.9|201586.9|201536.9|201576.3|201526.3|23
1734097810000|2024-12-13 13:50:10|201581.6|201531.6|201580.8|201530.8|201595.9|201545.9|201579.5|201529.5|29
1734097820000|2024-12-13 13:50:20|201589.2|201539.2|201580.6|201530.6|201589.3|201539.3|201570.8|201520.8|29
1734097830000|2024-12-13 13:50:30|201580.9|201530.9|201614.9|201564.9|201614.9|201564.9|201580|201530|29
1734097840000|2024-12-13 13:50:40|201615.2|201565.2|201674.6|201584.6|201680.9|201590.9|201615.2|201553.6|26
1734097850000|2024-12-13 13:50:50|201674.7|201584.7|201654.6|201604.6|201674.7|201609.1|201649.8|201583.7|22
1734097860000|2024-12-13 13:51:00|201653.1|201603.1|201705.1|201615.1|201705.4|201618.9|201651.2|201577.2|23
1734097870000|2024-12-13 13:51:10|201705.4|201615.4|201707.1|201617.1|201707.1|201617.1|201705.4|201615.4|3
1734097880000|2024-12-13 13:51:20|201708.8|201618.8|201725|201635|201725|201635|201708.8|201618.8|6
1734097890000|2024-12-13 13:51:30|201722.1|201632.1|201716.1|201626.1|201722.1|201632.1|201706.9|201616.9|23
1734097900000|2024-12-13 13:51:40|201716.8|201626.8|201761.2|201671.2|201761.2|201696.6|201714.2|201624.2|22
1734097910000|2024-12-13 13:51:50|201759.6|201669.6|201785|201695|201786.7|201696.7|201758.3|201668.3|16
1734097920000|2024-12-13 13:52:00|201775.4|201685.4|201732.5|201682.5|201777.5|201712.4|201729.4|201661.3|25
1734097930000|2024-12-13 13:52:10|201735|201685|201756.2|201666.2|201759.1|201685|201734.1|201649.6|24
1734097940000|2024-12-13 13:52:20|201761.4|201671.4|201795|201745|201824.7|201745.7|201761.4|201671.4|21
1734097950000|2024-12-13 13:52:30|201794.1|201744.1|201841.6|201791.6|201860.9|201791.7|201789.3|201730.7|22
1734097960000|2024-12-13 13:52:40|201841.8|201791.8|201836.4|201746.4|201872.4|201791.8|201798.4|201726.9|27
1734097970000|2024-12-13 13:52:50|201834.7|201744.7|201804.7|201754.7|201836.8|201764|201794.4|201744.4|16
1734097980000|2024-12-13 13:53:00|201803.8|201753.8|201816.3|201726.3|201818|201753.8|201802.5|201712.5|25
1734097990000|2024-12-13 13:53:10|201816|201726|201809.5|201719.5|201816.2|201726.2|201807.7|201717.7|25
1734098000000|2024-12-13 13:53:20|201811.2|201721.2|201870.4|201780.4|201872.5|201782.5|201811.2|201721.2|26
1734098010000|2024-12-13 13:53:30|201865.4|201775.4|201867.5|201777.5|201867.5|201777.5|201861.7|201771.7|13
1734098020000|2024-12-13 13:53:40|201867|201777|201872.3|201822.3|201873.6|201823.6|201864.8|201774.8|19
1734098030000|2024-12-13 13:53:50|201873.9|201823.9|201925.6|201835.6|201936.5|201860.7|201873.9|201823.9|30
1734098040000|2024-12-13 13:54:00|201914|201864|201931.2|201881.2|201935.7|201884.1|201914|201841.1|19
1734098050000|2024-12-13 13:54:10|201941.4|201891.4|201930.3|201880.3|201945.9|201895.9|201925.9|201875.9|20
1734098060000|2024-12-13 13:54:20|201931.5|201881.5|201935.9|201885.9|201935.9|201885.9|201930.3|201880.3|13
1734098070000|2024-12-13 13:54:30|201934.9|201884.9|201947.2|201897.2|201954.4|201904.4|201929.5|201879.5|17
1734098080000|2024-12-13 13:54:40|201947.1|201897.1|201915.4|201865.4|201948.1|201898.1|201905.1|201855.1|12
1734098090000|2024-12-13 13:54:50|201907.1|201857.1|201946.1|201896.1|201947.5|201897.5|201907.1|201857.1|22
1734098100000|2024-12-13 13:55:00|201946|201896|201949.8|201899.8|201949.8|201899.8|201945|201895|14
1734098110000|2024-12-13 13:55:10|201946|201896|201949.5|201899.5|201953.7|201903.7|201946|201896|5
1734098120000|2024-12-13 13:55:20|201953.7|201903.7|201954.6|201904.6|201955.4|201905.4|201947.7|201897.7|14
1734098130000|2024-12-13 13:55:30|201960.7|201910.7|201960.7|201910.7|201982.4|201932.4|201955.9|201905.9|20
1734098140000|2024-12-13 13:55:40|201957.8|201907.8|201961.3|201911.3|201965.1|201915.1|201957.2|201907.2|11
1734098150000|2024-12-13 13:55:50|201961.6|201911.6|201954.7|201904.7|201961.6|201911.6|201947.4|201897.4|22
1734098160000|2024-12-13 13:56:00|201955.6|201905.6|201954.2|201904.2|201955.7|201905.7|201951|201901|16
1734098170000|2024-12-13 13:56:10|201953.5|201903.5|201983.6|201933.6|201984.6|201934.6|201953.5|201903.5|20
1734098180000|2024-12-13 13:56:20|201985.2|201935.2|201986.2|201936.2|201987.1|201937.1|201982.4|201932.4|12
1734098190000|2024-12-13 13:56:30|201987.3|201937.3|201986.3|201936.3|201987.3|201937.3|201985.3|201935.3|17
1734098200000|2024-12-13 13:56:40|201985.8|201935.8|201960|201910|201987.2|201937.2|201960|201910|16
1734098210000|2024-12-13 13:56:50|201959.8|201909.8|201996.7|201946.7|202006|201956|201959.8|201909.8|21
1734098220000|2024-12-13 13:57:00|201993.2|201943.2|201972.2|201922.2|201996.1|201946.1|201966.2|201916.2|22
1734098230000|2024-12-13 13:57:10|201972.6|201922.6|201971|201921|201974.1|201924.1|201964.3|201914.3|21
1734098240000|2024-12-13 13:57:20|201970.5|201920.5|201975.8|201925.8|201979.9|201929.9|201964.1|201914.1|16
1734098250000|2024-12-13 13:57:30|201973.2|201923.2|201976.5|201926.5|201984.3|201934.3|201973.2|201923.2|18
1734098260000|2024-12-13 13:57:40|201976.6|201926.6|201977.4|201927.4|201977.6|201927.6|201976.5|201926.5|12
1734098270000|2024-12-13 13:57:50|201977.5|201927.5|202004.3|201954.3|202008.9|201958.9|201974.2|201924.2|19
1734098280000|2024-12-13 13:58:00|202005.3|201955.3|202011|201961|202017.5|201967.5|202003.9|201953.9|21
1734098290000|2024-12-13 13:58:10|202011.3|201961.3|202015.2|201965.2|202015.2|201965.2|202011.3|201961.3|4
1734098300000|2024-12-13 13:58:20|202015.1|201965.1|202007.9|201957.9|202015.2|201965.2|202007.9|201957.9|7
1734098310000|2024-12-13 13:58:30|202007.4|201957.4|202007.4|201957.4|202007.4|201957.4|202007.4|201957.4|1
1734098320000|2024-12-13 13:58:40|202002|201952|201993.6|201943.6|202002|201952|201986.8|201936.8|5
1734098330000|2024-12-13 13:58:50|201995.4|201945.4|202009.9|201959.9|202011.4|201961.4|201995.4|201945.4|10
1734098340000|2024-12-13 13:59:00|202009|201959|202009|201959|202010|201960|202009|201959|4
1734098350000|2024-12-13 13:59:10|202008.1|201958.1|202005.2|201955.2|202008.1|201958.1|202004.8|201954.8|8
1734098360000|2024-12-13 13:59:20|202006.4|201956.4|202006.7|201956.7|202008.6|201958.6|202005.7|201955.7|6
1734098370000|2024-12-13 13:59:30|202006.2|201956.2|202009.8|201959.8|202012.1|201962.1|202005.8|201955.8|12
1734098380000|2024-12-13 13:59:40|202010.3|201960.3|202009.1|201959.1|202010.4|201960.4|202009|201959|10
1734098390000|2024-12-13 13:59:50|202010|201960|202009.2|201959.2|202012.1|201962.1|202008.7|201958.7|10
1734098400000|2024-12-13 14:00:00|202007|201957|202012.9|201962.9|202015.1|201965.1|202005.3|201955.3|12
1734098410000|2024-12-13 14:00:10|202013.9|201963.9|202016.7|201966.7|202019.6|201969.6|202013.9|201963.9|15
1734098420000|2024-12-13 14:00:20|202015.9|201965.9|202016.2|201966.2|202017.4|201967.4|202015.9|201965.9|4
1734098430000|2024-12-13 14:00:30|202016.9|201966.9|202099.5|202049.5|202099.5|202049.5|202015.9|201965.9|25
1734098440000|2024-12-13 14:00:40|202099.4|202049.4|202112.6|202062.6|202114|202064|202099.4|202049.4|18
1734098450000|2024-12-13 14:00:50|202111.5|202061.5|202108.3|202058.3|202114.7|202064.7|202107.3|202057.3|23
1734098460000|2024-12-13 14:01:00|202108.4|202058.4|202171|202121|202183.4|202133.4|202108.4|202058.4|31
1734098470000|2024-12-13 14:01:10|202170.9|202120.9|202176|202126|202182.3|202132.3|202170|202120|21
1734098480000|2024-12-13 14:01:20|202175|202125|202179.3|202129.3|202181.7|202131.7|202173.8|202123.8|25
1734098490000|2024-12-13 14:01:30|202171.2|202121.2|202137|202087|202179.1|202129.1|202137|202087|19
1734098500000|2024-12-13 14:01:40|202142|202092|202090.4|202040.4|202148.8|202098.8|202090.4|202040.4|30
1734098510000|2024-12-13 14:01:50|202093.6|202043.6|202131.6|202081.6|202132.1|202082.1|202092.8|202042.8|24
1734098520000|2024-12-13 14:02:00|202130.4|202080.4|202140.6|202090.6|202157.7|202107.7|202130.4|202080.4|20
1734098530000|2024-12-13 14:02:10|202140.5|202090.5|202165|202115|202169.6|202119.6|202140.5|202090.5|31
1734098540000|2024-12-13 14:02:20|202164.9|202114.9|202158.1|202108.1|202165.8|202115.8|202130.7|202080.7|26
1734098550000|2024-12-13 14:02:30|202158|202108|202165.8|202115.8|202170.1|202120.1|202158|202108|18
1734098560000|2024-12-13 14:02:40|202164.8|202114.8|202108.7|202058.7|202164.8|202114.8|202108.7|202058.7|20
1734098570000|2024-12-13 14:02:50|202108|202058|202088|202038|202119.3|202069.3|202087.7|202037.7|24
1734098580000|2024-12-13 14:03:00|202087.6|202037.6|202074.9|202024.9|202099.6|202049.6|202069.5|202019.5|30
1734098590000|2024-12-13 14:03:10|202074.3|202024.3|202069.8|202019.8|202075.7|202025.7|202069.5|202019.5|22
1734098600000|2024-12-13 14:03:20|202070.9|202020.9|202051.2|202001.2|202075|202025|202033.2|201983.2|32
1734098610000|2024-12-13 14:03:30|202047.8|201997.8|202064.3|201974.3|202064.3|201997.8|202041.7|201971.8|22
1734098620000|2024-12-13 14:03:40|202060.4|201970.4|202057.6|201967.6|202068.8|201978.8|202052.2|201962.2|16
1734098630000|2024-12-13 14:03:50|202057.4|201967.4|202070.2|201980.2|202073.7|201983.7|202056.4|201966.4|18
1734098640000|2024-12-13 14:04:00|202069.9|201979.9|202048.7|201958.7|202073.4|201983.4|202046.3|201956.3|21
1734098650000|2024-12-13 14:04:10|202049|201959|202055|201965|202056.8|201966.8|202049|201959|9
1734098660000|2024-12-13 14:04:20|202054.5|201964.5|202068.5|201978.5|202071.9|201981.9|202054.5|201964.5|13
1734098670000|2024-12-13 14:04:30|202069.8|201979.8|202111.4|202021.4|202111.8|202021.8|202068.9|201978.9|28
1734098680000|2024-12-13 14:04:40|202114.1|202024.1|202108.4|202018.4|202115|202025|202108.4|202018.4|14
1734098690000|2024-12-13 14:04:50|202108.2|202018.2|202199.7|202149.7|202199.7|202149.7|202108|202018|17
1734098700000|2024-12-13 14:05:00|202199.8|202149.8|202270.9|202180.9|202276.7|202194.1|202197.8|202147.8|32
1734098710000|2024-12-13 14:05:10|202271|202181|202279.3|202189.3|202280.4|202190.4|202270.9|202180.9|17
1734098720000|2024-12-13 14:05:20|202279.1|202189.1|202261.5|202211.5|202279.3|202212.1|202261.5|202188|14
1734098730000|2024-12-13 14:05:30|202261.4|202211.4|202257.7|202207.7|202262.7|202212.7|202255.5|202205.5|17
1734098740000|2024-12-13 14:05:40|202257.8|202207.8|202274.6|202224.6|202294.5|202244.5|202254.6|202204.6|28
1734098750000|2024-12-13 14:05:50|202276.5|202226.5|202287.5|202237.5|202289.1|202239.1|202275.9|202225.9|20
1734098760000|2024-12-13 14:06:00|202287.7|202237.7|202293.6|202243.6|202303.1|202253.1|202287.7|202237.7|18
1734098770000|2024-12-13 14:06:10|202293.4|202243.4|202293.2|202243.2|202293.6|202243.6|202292.3|202242.3|10
1734098780000|2024-12-13 14:06:20|202294.2|202244.2|202294.2|202244.2|202296.4|202246.4|202292.8|202242.8|9
1734098790000|2024-12-13 14:06:30|202295.4|202245.4|202293.7|202243.7|202295.4|202245.4|202293.7|202243.7|3
1734098800000|2024-12-13 14:06:40|202292.6|202242.6|202285.5|202235.5|202292.6|202242.6|202285.5|202235.5|8
1734098810000|2024-12-13 14:06:50|202287.5|202237.5|202286|202236|202289.2|202239.2|202284.7|202234.7|14
1734098820000|2024-12-13 14:07:00|202287.4|202237.4|202274.3|202184.3|202289.8|202239.8|202272.1|202182.1|16
1734098830000|2024-12-13 14:07:10|202294.3|202244.3|202319.2|202229.2|202321.6|202244.3|202294.3|202215.3|15
1734098840000|2024-12-13 14:07:20|202318.9|202228.9|202317.8|202227.8|202320|202230|202317.2|202227.2|12
1734098850000|2024-12-13 14:07:30|202319.5|202229.5|202303.6|202213.6|202319.5|202229.5|202303.2|202213.2|10
1734098860000|2024-12-13 14:07:40|202305.2|202215.2|202311.5|202221.5|202314.1|202224.1|202304.3|202214.3|12
1734098870000|2024-12-13 14:07:50|202317|202227|202301.9|202251.9|202318.7|202257.2|202301.9|202222.1|12
1734098880000|2024-12-13 14:08:00|202301.6|202251.6|202375.7|202325.7|202383.8|202333.8|202301.6|202251.6|24
1734098890000|2024-12-13 14:08:10|202375.8|202325.8|202400.7|202350.7|202402.8|202352.8|202374.9|202324.9|20
1734098900000|2024-12-13 14:08:20|202401.5|202351.5|202394.9|202344.9|202415.9|202365.9|202394.9|202344.9|21
1734098910000|2024-12-13 14:08:30|202398.9|202348.9|202398.8|202348.8|202404|202354|202398.8|202348.8|8
1734098920000|2024-12-13 14:08:40|202398.2|202348.2|202409.1|202359.1|202409.1|202359.1|202398.2|202348.2|7
1734098930000|2024-12-13 14:08:50|202408.3|202358.3|202387.9|202337.9|202408.3|202358.3|202386.6|202336.6|5
1734098940000|2024-12-13 14:09:00|202388.2|202338.2|202407|202357|202407|202357|202388.2|202338.2|11
1734098950000|2024-12-13 14:09:10|202406.4|202356.4|202411.5|202361.5|202414.9|202364.9|202400.4|202350.4|10
1734098960000|2024-12-13 14:09:20|202413.1|202363.1|202413.1|202363.1|202413.1|202363.1|202413.1|202363.1|1
1734098970000|2024-12-13 14:09:30|202410.8|202360.8|202410.4|202360.4|202412.7|202362.7|202409.8|202359.8|8
1734098980000|2024-12-13 14:09:40|202411.2|202361.2|202410.3|202360.3|202414|202364|202409.1|202359.1|6
1734098990000|2024-12-13 14:09:50|202410.5|202360.5|202404.6|202354.6|202411.4|202361.4|202404.6|202354.6|6
1734099000000|2024-12-13 14:10:00|202406.6|202356.6|202448.4|202398.4|202502.4|202431.5|202406.6|202356.6|33
1734099010000|2024-12-13 14:10:10|202448.7|202398.7|202447.5|202397.5|202449.9|202399.9|202446.7|202396.7|17
1734099020000|2024-12-13 14:10:20|202446.5|202396.5|202439.7|202389.7|202449.3|202399.3|202439.1|202389.1|12
1734099030000|2024-12-13 14:10:30|202440.7|202390.7|202464.7|202374.7|202467.5|202394.3|202440.7|202374.7|6
1734099040000|2024-12-13 14:10:40|202466.3|202376.3|202465.3|202375.3|202467.5|202377.5|202465.3|202375.3|4
1734099050000|2024-12-13 14:10:50|202465.8|202375.8|202511.4|202421.4|202515.3|202425.3|202465.8|202375.8|16
1734099060000|2024-12-13 14:11:00|202503|202453|202500|202450|202503|202453|202497.7|202447.7|20
1734099070000|2024-12-13 14:11:10|202500.6|202450.6|202499|202449|202501.6|202451.6|202498.8|202448.8|8
1734099080000|2024-12-13 14:11:20|202500.1|202450.1|202492.5|202442.5|202500.1|202450.1|202492.1|202442.1|13
1734099090000|2024-12-13 14:11:30|202494.5|202444.5|202504.1|202454.1|202504.1|202454.1|202492.4|202442.4|4
1734099100000|2024-12-13 14:11:40|202503.4|202453.4|202502.5|202452.5|202504.3|202454.3|202501.3|202451.3|10
1734099110000|2024-12-13 14:11:50|202501.5|202451.5|202493.1|202443.1|202501.5|202451.5|202470.9|202420.9|20
1734099120000|2024-12-13 14:12:00|202492.7|202442.7|202613.9|202563.9|202630.5|202571.6|202479.2|202429.2|30
1734099130000|2024-12-13 14:12:10|202611.9|202561.9|202702|202612|202702|202612|202606.4|202556.4|24
1734099140000|2024-12-13 14:12:20|202697.5|202607.5|202627.7|202577.7|202697.5|202625.8|202622.1|202561.8|28
1734099150000|2024-12-13 14:12:30|202628.9|202578.9|202579.8|202529.8|202629|202579|202579.6|202529.6|27
1734099160000|2024-12-13 14:12:40|202580|202530|202555|202465|202585.1|202530|202553.2|202463.2|21
1734099170000|2024-12-13 14:12:50|202555.1|202465.1|202583.8|202493.8|202634.6|202544.6|202552|202462|33
1734099180000|2024-12-13 14:13:00|202575.3|202485.3|202542.9|202452.9|202575.3|202508.9|202524.3|202450.3|31
1734099190000|2024-12-13 14:13:10|202542.7|202452.7|202550.1|202460.1|202553.1|202463.1|202540.7|202450.7|16
1734099200000|2024-12-13 14:13:20|202551.5|202461.5|202548.9|202458.9|202551.5|202461.5|202548.9|202458.9|2
1734099210000|2024-12-13 14:13:30|202548.1|202458.1|202549.8|202459.8|202551.8|202461.8|202548.1|202458.1|7
1734099220000|2024-12-13 14:13:40|202549.5|202459.5|202573.2|202483.2|202574.2|202484.2|202548.8|202458.8|12
1734099230000|2024-12-13 14:13:50|202573.3|202483.3|202573|202483|202573.4|202483.4|202573|202483|3
1734099240000|2024-12-13 14:14:00|202575.7|202485.7|202547.9|202457.9|202575.7|202485.7|202547.9|202457.9|8
1734099250000|2024-12-13 14:14:10|202546.5|202456.5|202512.5|202422.5|202546.5|202456.5|202498.5|202408.5|22
1734099260000|2024-12-13 14:14:20|202517.8|202427.8|202541.5|202451.5|202562.7|202472.7|202517.8|202427.8|19
1734099270000|2024-12-13 14:14:30|202541.7|202451.7|202547.1|202457.1|202547.1|202457.1|202541.7|202451.7|5
1734099280000|2024-12-13 14:14:40|202545.9|202455.9|202543.7|202453.7|202545.9|202455.9|202543.7|202453.7|2
1734099290000|2024-12-13 14:14:50|202543.9|202453.9|202542.9|202452.9|202543.9|202453.9|202542.9|202452.9|3
1734099300000|2024-12-13 14:15:00|202541.9|202451.9|202500.3|202410.3|202541.9|202451.9|202499.1|202409.1|22
1734099310000|2024-12-13 14:15:10|202499.2|202409.2|202453.4|202403.4|202504.7|202437.9|202453.4|202390|23
1734099320000|2024-12-13 14:15:20|202444.1|202394.1|202468.8|202378.8|202472.3|202406.4|202444.1|202368.8|29
1734099330000|2024-12-13 14:15:30|202469.7|202379.7|202447.4|202397.4|202479.3|202397.4|202438.5|202369.2|20
1734099340000|2024-12-13 14:15:40|202455.7|202405.7|202501.9|202411.9|202504.2|202414.2|202455.7|202385.9|21
1734099350000|2024-12-13 14:15:50|202499.1|202409.1|202484.1|202434.1|202499.1|202434.1|202443.2|202393.2|20
1734099360000|2024-12-13 14:16:00|202521.5|202431.5|202528.8|202438.8|202535|202477.3|202513.8|202431.5|25
1734099370000|2024-12-13 14:16:10|202530.3|202440.3|202546.2|202456.2|202557.9|202467.9|202528.9|202438.9|18
1734099380000|2024-12-13 14:16:20|202545.9|202455.9|202548.8|202458.8|202549.9|202479.4|202524.2|202453.9|15
1734099390000|2024-12-13 14:16:30|202545|202455|202531.5|202441.5|202553.2|202485.8|202505.9|202415.9|26
1734099400000|2024-12-13 14:16:40|202536.8|202446.8|202537|202447|202566.4|202485.7|202500.7|202410.7|34
1734099410000|2024-12-13 14:16:50|202534.3|202444.3|202532.5|202442.5|202539.9|202449.9|202525.4|202435.4|23
1734099420000|2024-12-13 14:17:00|202531.8|202441.8|202545|202455|202545|202465.2|202515.2|202441.3|17
1734099430000|2024-12-13 14:17:10|202541.4|202451.4|202496|202406|202541.4|202451.4|202495.4|202405.4|34
1734099440000|2024-12-13 14:17:20|202495|202405|202499.5|202409.5|202504|202414|202495|202405|17
1734099450000|2024-12-13 14:17:30|202500.7|202410.7|202499.4|202409.4|202500.7|202410.7|202498.3|202408.3|8
1734099460000|2024-12-13 14:17:40|202499.2|202409.2|202495.7|202405.7|202500.6|202410.6|202495.6|202405.6|10
1734099470000|2024-12-13 14:17:50|202496.9|202406.9|202512.6|202422.6|202512.6|202422.6|202496.9|202406.9|7
1734099480000|2024-12-13 14:18:00|202515.2|202425.2|202486.4|202396.4|202531.9|202441.9|202486.4|202396.4|23
1734099490000|2024-12-13 14:18:10|202488|202398|202457.5|202407.5|202488|202407.5|202449.1|202383.6|9
1734099500000|2024-12-13 14:18:20|202451.5|202401.5|202443.4|202393.4|202451.5|202401.5|202443.3|202393.3|13
1734099510000|2024-12-13 14:18:30|202443.3|202393.3|202472.1|202382.1|202479.7|202401.1|202443.3|202378|12
1734099520000|2024-12-13 14:18:40|202473.4|202383.4|202476.5|202386.5|202477.9|202387.9|202473.4|202383.4|6
1734099530000|2024-12-13 14:18:50|202476|202386|202461.5|202371.5|202476|202386|202448.6|202358.6|8
1734099540000|2024-12-13 14:19:00|202462.8|202372.8|202464.8|202374.8|202483|202393|202462.8|202372.8|14
1734099550000|2024-12-13 14:19:10|202465.3|202375.3|202465.3|202375.3|202465.6|202375.6|202465.3|202375.3|3
1734099560000|2024-12-13 14:19:20|202468.4|202378.4|202480.9|202390.9|202483.1|202393.1|202468.4|202378.4|4
1734099570000|2024-12-13 14:19:30|202479.2|202389.2|202475.6|202385.6|202482.3|202392.3|202475.6|202385.6|13
1734099580000|2024-12-13 14:19:40|202475.2|202385.2|202475.7|202385.7|202484.2|202394.2|202473.8|202383.8|20
1734099590000|2024-12-13 14:19:50|202477.5|202387.5|202449.7|202359.7|202477.5|202387.5|202447|202357|18
1734099600000|2024-12-13 14:20:00|202450.4|202360.4|202452.8|202362.8|202461.6|202371.6|202444.6|202354.6|25
1734099610000|2024-12-13 14:20:10|202450.3|202360.3|202462.8|202372.8|202462.8|202372.8|202449|202359|27
1734099620000|2024-12-13 14:20:20|202498|202408|202421.7|202371.7|202505.6|202415.6|202421.7|202352.8|31
1734099630000|2024-12-13 14:20:30|202432.8|202342.8|202434.5|202384.5|202449|202389.9|202432.3|202342.3|16
1734099640000|2024-12-13 14:20:40|202432.1|202382.1|202425.1|202375.1|202433.6|202383.6|202424|202374|21
1734099650000|2024-12-13 14:20:50|202423.4|202373.4|202419.4|202369.4|202425|202375|202406.7|202356.7|19
1734099660000|2024-12-13 14:21:00|202422.2|202372.2|202386.2|202336.2|202423.6|202373.6|202386.2|202336.2|23
1734099670000|2024-12-13 14:21:10|202384.2|202334.2|202371.6|202281.6|202411.3|202337.6|202367.9|202277.9|24
1734099680000|2024-12-13 14:21:20|202372.6|202282.6|202385.3|202295.3|202385.3|202295.3|202371.2|202281.2|19
1734099690000|2024-12-13 14:21:30|202371.1|202321.1|202393.9|202303.9|202400.4|202326.9|202371.1|202293.2|26
1734099700000|2024-12-13 14:21:40|202397.5|202307.5|202343.3|202293.3|202397.5|202307.5|202325.6|202257.7|28
1734099710000|2024-12-13 14:21:50|202338|202288|202365|202275|202370.2|202296|202338|202275|15
1734099720000|2024-12-13 14:22:00|202364.9|202274.9|202349.5|202259.5|202364.9|202274.9|202349.5|202259.5|17
1734099730000|2024-12-13 14:22:10|202350.4|202260.4|202351|202261|202359|202269|202350.2|202260.2|14
1734099740000|2024-12-13 14:22:20|202349|202259|202358.2|202268.2|202358.5|202268.5|202345.8|202255.8|21
1734099750000|2024-12-13 14:22:30|202358.9|202268.9|202372.4|202282.4|202372.7|202282.7|202358|202268|18
1734099760000|2024-12-13 14:22:40|202372.3|202282.3|202371|202281|202372.3|202282.3|202366.8|202276.8|13
1734099770000|2024-12-13 14:22:50|202360.7|202270.7|202379.2|202289.2|202384.6|202294.6|202360.5|202270.5|24
1734099780000|2024-12-13 14:23:00|202383.7|202293.7|202364.9|202274.9|202383.7|202293.7|202364.8|202274.8|17
1734099790000|2024-12-13 14:23:10|202365.1|202275.1|202372.7|202282.7|202373.6|202283.6|202364.9|202274.9|22
1734099800000|2024-12-13 14:23:20|202371.3|202281.3|202366.1|202276.1|202371.6|202281.6|202364.5|202274.5|19
1734099810000|2024-12-13 14:23:30|202365.8|202275.8|202339.9|202249.9|202366.6|202276.6|202331.6|202241.6|31
1734099820000|2024-12-13 14:23:40|202335.9|202245.9|202323.9|202233.9|202340.1|202250.1|202321.1|202231.1|22
1734099830000|2024-12-13 14:23:50|202324.2|202234.2|202327.3|202237.3|202331.8|202241.8|202324.2|202234.2|35
1734099840000|2024-12-13 14:24:00|202326.8|202236.8|202282.2|202232.2|202327.2|202237.2|202274.6|202219.4|25
1734099850000|2024-12-13 14:24:10|202283.9|202233.9|202283.8|202233.8|202314.5|202264.5|202279.5|202229.5|19
1734099860000|2024-12-13 14:24:20|202285.4|202235.4|202282.2|202192.2|202285.4|202235.4|202251.3|202181.2|26
1734099870000|2024-12-13 14:24:30|202275.9|202185.9|202304.2|202214.2|202304.2|202214.2|202247.1|202181.3|23
1734099880000|2024-12-13 14:24:40|202306.8|202216.8|202308.1|202218.1|202316.4|202226.4|202304|202214|17
1734099890000|2024-12-13 14:24:50|202304|202214|202311.7|202221.7|202313.2|202223.2|202303.8|202213.8|14
1734099900000|2024-12-13 14:25:00|202310.9|202220.9|202274.7|202184.7|202317|202227|202274.7|202184.7|26
1734099910000|2024-12-13 14:25:10|202270.3|202180.3|202265.4|202175.4|202270.6|202180.6|202265.1|202175.1|17
1734099920000|2024-12-13 14:25:20|202267.4|202177.4|202275.9|202185.9|202278.3|202188.3|202266.6|202176.6|24
1734099930000|2024-12-13 14:25:30|202276.4|202186.4|202273.4|202183.4|202278.6|202188.6|202270.2|202180.2|13
1734099940000|2024-12-13 14:25:40|202272|202182|202262.6|202172.6|202275|202185|202258.9|202168.9|23
1734099950000|2024-12-13 14:25:50|202263.9|202173.9|202235.9|202145.9|202276.7|202186.7|202233.8|202143.8|25
1734099960000|2024-12-13 14:26:00|202236.1|202146.1|202236.5|202146.5|202243.4|202153.4|202235.9|202145.9|25
1734099970000|2024-12-13 14:26:10|202237.4|202147.4|202239.1|202149.1|202239.3|202149.3|202235.9|202145.9|14
1734099980000|2024-12-13 14:26:20|202238.8|202148.8|202240.9|202150.9|202240.9|202150.9|202238.2|202148.2|18
1734099990000|2024-12-13 14:26:30|202241.5|202151.5|202236.7|202146.7|202244.7|202154.7|202235|202145|22
1734100000000|2024-12-13 14:26:40|202236.8|202146.8|202233.5|202143.5|202236.8|202146.8|202233.1|202143.1|14
1734100010000|2024-12-13 14:26:50|202233.4|202143.4|202234.9|202144.9|202237.5|202147.5|202231.9|202141.9|16
1734100020000|2024-12-13 14:27:00|202234.3|202144.3|202227.2|202137.2|202234.5|202144.5|202225.7|202135.7|10
1734100030000|2024-12-13 14:27:10|202225.6|202135.6|202227.6|202137.6|202227.7|202137.7|202225.6|202135.6|5
1734100040000|2024-12-13 14:27:20|202227.5|202137.5|202234.8|202144.8|202254.8|202164.8|202227|202137|23
1734100050000|2024-12-13 14:27:30|202234.9|202144.9|202232.7|202142.7|202236.1|202146.1|202227.4|202137.4|23
1734100060000|2024-12-13 14:27:40|202230.1|202140.1|202242.1|202152.1|202242.1|202152.1|202225|202135|28
1734100070000|2024-12-13 14:27:50|202237.2|202147.2|202233|202143|202245.4|202155.4|202230.5|202140.5|27
1734100080000|2024-12-13 14:28:00|202232.9|202142.9|202235.7|202145.7|202240.4|202150.4|202232.9|202142.9|25
1734100090000|2024-12-13 14:28:10|202238.1|202148.1|202209.4|202119.4|202238.1|202148.1|202205.9|202115.9|18
1734100100000|2024-12-13 14:28:20|202209.3|202119.3|202209.7|202119.7|202210.2|202120.2|202209.2|202119.2|20
1734100110000|2024-12-13 14:28:30|202209.3|202119.3|202214.2|202124.2|202217.6|202127.6|202194.2|202104.2|28
1734100120000|2024-12-13 14:28:40|202217.2|202127.2|202214.9|202124.9|202226.9|202136.9|202213.2|202123.2|26
1734100130000|2024-12-13 14:28:50|202216.2|202126.2|202225.4|202135.4|202229.9|202139.9|202216.2|202126.2|36
1734100140000|2024-12-13 14:29:00|202227.1|202137.1|202228.3|202138.3|202233.2|202143.2|202225.3|202135.3|17
1734100150000|2024-12-13 14:29:10|202228.2|202138.2|202227.1|202137.1|202230.1|202140.1|202222.9|202132.9|32
1734100160000|2024-12-13 14:29:20|202227.5|202137.5|202229.5|202139.5|202231.6|202141.6|202223.9|202133.9|34
1734100170000|2024-12-13 14:29:30|202225.4|202135.4|202247.7|202157.7|202247.7|202157.7|202224.8|202134.8|23
1734100180000|2024-12-13 14:29:40|202245.4|202155.4|202269.4|202179.4|202282.8|202192.8|202245.4|202155.4|28
1734100190000|2024-12-13 14:29:50|202269.8|202179.8|202268.3|202178.3|202271.2|202181.2|202268.1|202178.1|15
1734100200000|2024-12-13 14:30:00|202269.9|202179.9|202271.5|202181.5|202281.3|202191.3|202264.7|202174.7|33
1734100210000|2024-12-13 14:30:10|202272.3|202182.3|202258|202168|202278|202188|202246.4|202156.4|29
1734100220000|2024-12-13 14:30:20|202245.2|202155.2|202228.8|202138.8|202254.2|202164.2|202222.6|202132.6|20
1734100230000|2024-12-13 14:30:30|202232.1|202142.1|202191.7|202101.7|202232.1|202142.1|202189.3|202099.3|30
1734100240000|2024-12-13 14:30:40|202188.9|202098.9|202189.6|202099.6|202197.1|202107.1|202185.9|202095.9|23
1734100250000|2024-12-13 14:30:50|202189.5|202099.5|202195.8|202105.8|202202.1|202112.1|202185.2|202095.2|20
1734100260000|2024-12-13 14:31:00|202196.2|202106.2|202202|202112|202208.2|202118.2|202195.6|202105.6|35
1734100270000|2024-12-13 14:31:10|202202.2|202112.2|202202.2|202112.2|202209.3|202119.3|202200|202110|30
1734100280000|2024-12-13 14:31:20|202200.4|202110.4|202195.3|202105.3|202206|202116|202195.3|202105.3|23
1734100290000|2024-12-13 14:31:30|202195.1|202105.1|202185.9|202095.9|202202.8|202112.8|202182|202092|27
1734100300000|2024-12-13 14:31:40|202187.6|202097.6|202192.4|202102.4|202203|202113|202184.4|202094.4|24
1734100310000|2024-12-13 14:31:50|202195.8|202105.8|202187.4|202097.4|202195.8|202105.8|202187.4|202097.4|10
1734100320000|2024-12-13 14:32:00|202186.8|202096.8|202160.9|202070.9|202187.4|202097.4|202160.9|202070.9|11
1734100330000|2024-12-13 14:32:10|202162.3|202072.3|202156.6|202066.6|202167.3|202077.3|202156.6|202066.6|15
1734100340000|2024-12-13 14:32:20|202158.2|202068.2|202161.9|202071.9|202163.2|202073.2|202158.2|202068.2|22
1734100350000|2024-12-13 14:32:30|202161.7|202071.7|202157.2|202067.2|202161.7|202071.7|202146|202056|18
1734100360000|2024-12-13 14:32:40|202159.4|202069.4|202184.8|202094.8|202186|202096|202159.4|202069.4|18
1734100370000|2024-12-13 14:32:50|202185.3|202095.3|202183.9|202093.9|202193.6|202103.6|202183.9|202093.9|23
1734100380000|2024-12-13 14:33:00|202184.1|202094.1|202185.9|202095.9|202190.1|202100.1|202184.1|202094.1|18
1734100390000|2024-12-13 14:33:10|202186.1|202096.1|202188.2|202098.2|202189|202099|202183.2|202093.2|18
1734100400000|2024-12-13 14:33:20|202188.3|202098.3|202188.3|202098.3|202189.4|202099.4|202186.1|202096.1|17
1734100410000|2024-12-13 14:33:30|202188.2|202098.2|202189.4|202099.4|202189.9|202099.9|202187.4|202097.4|17
1734100420000|2024-12-13 14:33:40|202190.2|202100.2|202188.1|202098.1|202190.8|202100.8|202188.1|202098.1|12
1734100430000|2024-12-13 14:33:50|202189.6|202099.6|202185.9|202095.9|202198.1|202108.1|202185.9|202095.9|22
1734100440000|2024-12-13 14:34:00|202185.8|202095.8|202178.2|202088.2|202192.1|202102.1|202177.1|202087.1|20
1734100460000|2024-12-13 14:34:20|202178.5|202088.5|202183.4|202093.4|202192.2|202102.2|202178.5|202088.5|17
1734100470000|2024-12-13 14:34:30|202187.4|202097.4|202185.4|202095.4|202187.4|202097.4|202177.2|202087.2|27
1734100480000|2024-12-13 14:34:40|202185.5|202095.5|202185.3|202095.3|202186.6|202096.6|202171.5|202081.5|15
1734100490000|2024-12-13 14:34:50|202187.6|202137.6|202201|202111|202204.6|202137.6|202176.5|202106.5|22
1734100500000|2024-12-13 14:35:00|202195.6|202105.6|202158.9|202108.9|202195.6|202126.8|202158.9|202090.7|29
1734100510000|2024-12-13 14:35:10|202177.9|202087.9|202148.9|202098.9|202180|202099.2|202134|202075.3|30
1734100520000|2024-12-13 14:35:20|202147.6|202097.6|202152.4|202062.4|202165.6|202097.6|202147.6|202060.8|13
1734100530000|2024-12-13 14:35:30|202152.6|202062.6|202166.5|202076.5|202167|202077|202152.6|202062.6|16
1734100540000|2024-12-13 14:35:40|202180.8|202090.8|202166.4|202116.4|202180.8|202116.6|202160|202090.8|21
1734100550000|2024-12-13 14:35:50|202166.5|202116.5|202179.5|202129.5|202190.8|202140.8|202164.8|202114.8|21
1734100560000|2024-12-13 14:36:00|202179.8|202129.8|202175.8|202085.8|202186.1|202136.1|202157.2|202085.8|34
1734100570000|2024-12-13 14:36:10|202177|202087|202171.4|202081.4|202178|202088|202170.7|202080.7|26
1734100580000|2024-12-13 14:36:20|202171.6|202081.6|202173.2|202083.2|202177.3|202087.3|202170.8|202080.8|30
1734100590000|2024-12-13 14:36:30|202174.1|202084.1|202175.6|202085.6|202177|202087|202170.6|202080.6|28
1734100600000|2024-12-13 14:36:40|202175.7|202085.7|202176.5|202126.5|202182.9|202132.9|202173.5|202083.5|22
1734100610000|2024-12-13 14:36:50|202185.6|202135.6|202182.9|202132.9|202185.8|202135.8|202172.7|202122.7|20
1734100620000|2024-12-13 14:37:00|202181.6|202131.6|202176.3|202126.3|202184.8|202134.8|202176.3|202126.3|21
1734100630000|2024-12-13 14:37:10|202177.4|202127.4|202172.7|202122.7|202178.7|202128.7|202171.1|202121.1|30
1734100640000|2024-12-13 14:37:20|202173.9|202123.9|202184.1|202134.1|202189.7|202139.7|202173.9|202123.9|26
1734100650000|2024-12-13 14:37:30|202218.9|202168.9|202278.6|202188.6|202278.6|202209|202218.9|202168.9|26
1734100660000|2024-12-13 14:37:40|202278.3|202188.3|202242.7|202192.7|202278.3|202195.2|202237.5|202180.2|22
1734100670000|2024-12-13 14:37:50|202243.5|202193.5|202297.6|202247.6|202297.6|202247.6|202240.3|202190.3|15
1734100680000|2024-12-13 14:38:00|202298.1|202248.1|202299.2|202249.2|202299.6|202249.6|202295.7|202245.7|12
1734100690000|2024-12-13 14:38:10|202297.8|202247.8|202299.3|202249.3|202299.3|202249.3|202297.8|202247.8|2
1734100710000|2024-12-13 14:38:30|202299.4|202249.4|202248.9|202198.9|202299.5|202249.5|202248.9|202198.9|27
1734100720000|2024-12-13 14:38:40|202248.7|202198.7|202245.8|202195.8|202249.8|202199.8|202243.3|202193.3|19
1734100730000|2024-12-13 14:38:50|202245.2|202195.2|202247.4|202197.4|202248.3|202198.3|202245.2|202195.2|15
1734100740000|2024-12-13 14:39:00|202246.5|202196.5|202201.2|202151.2|202248.4|202198.4|202200.7|202150.7|30
1734100750000|2024-12-13 14:39:10|202202|202152|202201.7|202151.7|202204.1|202154.1|202180.9|202130.9|29
1734100760000|2024-12-13 14:39:20|202203|202153|202204.4|202154.4|202216.1|202166.1|202200.4|202150.4|27
1734100770000|2024-12-13 14:39:30|202203.5|202153.5|202207.1|202157.1|202207.6|202157.6|202190.3|202140.3|22
1734100780000|2024-12-13 14:39:40|202205.8|202155.8|202233.7|202143.7|202233.7|202155.8|202197.6|202127.1|31
1734100790000|2024-12-13 14:39:50|202234.5|202144.5|202232.1|202142.1|202235.9|202145.9|202232.1|202142.1|14
1734100800000|2024-12-13 14:40:00|202233.5|202143.5|202231.5|202141.5|202269|202203.6|202225.3|202135.3|17
1734100810000|2024-12-13 14:40:10|202210.9|202160.9|202170.6|202080.6|202212.4|202162.4|202170.6|202080.6|23
1734100820000|2024-12-13 14:40:20|202171.9|202081.9|202116.9|202026.9|202171.9|202089.9|202116.9|202026.9|22
1734100830000|2024-12-13 14:40:30|202120.8|202030.8|202056.9|201966.9|202120.8|202030.8|202036.4|201966.8|24
1734100840000|2024-12-13 14:40:40|202057|201967|202056.2|201966.2|202061|201971|202056.2|201966.2|23
1734100850000|2024-12-13 14:40:50|202058|201968|201982.8|201932.8|202058|201990.5|201982.8|201932.8|30
1734100860000|2024-12-13 14:41:00|201984.6|201934.6|201947.6|201897.6|201987.3|201937.3|201947.5|201897.5|15
1734100870000|2024-12-13 14:41:10|201947.5|201897.5|201971.1|201921.1|201993.2|201923.2|201947.5|201897.5|27
1734100880000|2024-12-13 14:41:20|201966|201916|202014.1|201964.1|202014.1|201964.1|201957.1|201907.1|36
1734100890000|2024-12-13 14:41:30|202006.1|201956.1|202005.6|201915.6|202006.1|201956.1|201989.2|201915.6|21
1734100900000|2024-12-13 14:41:40|202006.8|201916.8|201989.8|201939.8|202011.5|201939.8|201989.8|201916.8|13
1734100910000|2024-12-13 14:41:50|201989.9|201939.9|201983.6|201933.6|201990.9|201940.9|201983.5|201933.5|14
1734100920000|2024-12-13 14:42:00|201983.5|201933.5|201995.7|201945.7|201995.7|201945.7|201978.7|201928.7|11
1734100930000|2024-12-13 14:42:10|201994.7|201944.7|201995.6|201945.6|201995.8|201945.8|201993.1|201943.1|18
1734100940000|2024-12-13 14:42:20|201993.8|201943.8|201995.9|201945.9|201997|201947|201993|201943|8
1734100950000|2024-12-13 14:42:30|201996.6|201946.6|201999|201949|202000.5|201950.5|201995.8|201945.8|7
1734100960000|2024-12-13 14:42:40|201997.6|201947.6|201988.2|201938.2|201998.8|201948.8|201988.2|201938.2|18
1734100970000|2024-12-13 14:42:50|201988.1|201938.1|201964|201914|201994.1|201944.1|201960.5|201910.5|26
1734100980000|2024-12-13 14:43:00|201981.5|201891.5|201979.3|201889.3|201981.5|201891.5|201971.7|201881.7|21
1734100990000|2024-12-13 14:43:10|201977.5|201887.5|201959.7|201909.7|201977.9|201909.9|201958.1|201883.9|22
1734101000000|2024-12-13 14:43:20|201961.2|201911.2|201958.8|201908.8|201961.4|201911.4|201957.8|201907.8|16
1734101010000|2024-12-13 14:43:30|201958.7|201908.7|201967.9|201917.9|201967.9|201917.9|201944.7|201894.7|16
1734101020000|2024-12-13 14:43:40|201967.8|201917.8|201959.8|201909.8|201967.8|201917.8|201959|201909|18
1734101030000|2024-12-13 14:43:50|201958.7|201908.7|201967.9|201917.9|201993.5|201943.5|201958.7|201908.7|23
1734101040000|2024-12-13 14:44:00|201970.2|201920.2|201972|201882|201975.2|201925.2|201952.4|201877.4|27
1734101050000|2024-12-13 14:44:10|201971|201881|201974.4|201884.4|201975.9|201885.9|201970.7|201880.7|11
1734101060000|2024-12-13 14:44:20|201974.8|201884.8|201973.6|201883.6|201981.9|201891.9|201966.9|201876.9|15
1734101070000|2024-12-13 14:44:30|201974.1|201884.1|201951.2|201901.2|201986.1|201906.4|201951.2|201883.9|18
1734101080000|2024-12-13 14:44:40|201952.5|201902.5|201958.4|201908.4|201962.9|201912.9|201948.6|201898.6|15
1734101090000|2024-12-13 14:44:50|201957.8|201907.8|201977.4|201887.4|201983.6|201907.8|201957.8|201887.4|16
1734101100000|2024-12-13 14:45:00|201973.7|201883.7|201955.2|201905.2|201974.6|201910|201953.9|201878.2|27
1734101110000|2024-12-13 14:45:10|201954.9|201904.9|201957.8|201907.8|201976.8|201926.8|201954.9|201904.9|17
1734101120000|2024-12-13 14:45:20|201956.5|201906.5|201931.1|201841.1|201956.5|201906.5|201913.5|201840.1|18
1734101130000|2024-12-13 14:45:30|201931.8|201841.8|201906|201816|201931.8|201867.5|201881.4|201815.3|26
1734101140000|2024-12-13 14:45:40|201905.2|201815.2|201870.9|201820.9|201909.6|201832.6|201849.4|201790.2|29
1734101150000|2024-12-13 14:45:50|201870|201820|201886.1|201836.1|201905.6|201836.3|201870|201809.2|23
1734101160000|2024-12-13 14:46:00|201884.1|201834.1|201902.8|201812.8|201914.3|201834.1|201884.1|201811.5|13
1734101170000|2024-12-13 14:46:10|201901.1|201811.1|201907.2|201817.2|201914.2|201824.2|201898.9|201808.9|14
1734101180000|2024-12-13 14:46:20|201907.1|201817.1|201898.5|201808.5|201907.1|201817.1|201898.5|201808.5|6
1734101190000|2024-12-13 14:46:30|201897.9|201807.9|201898.7|201808.7|201903.3|201813.3|201890.9|201800.9|15
1734101200000|2024-12-13 14:46:40|201897.2|201807.2|201847|201797|201897.2|201807.2|201843.5|201783.2|15
1734101210000|2024-12-13 14:46:50|201845.8|201795.8|201851.1|201801.1|201857.7|201807.7|201843.6|201793.6|17
1734101220000|2024-12-13 14:47:00|201852|201802|201849.6|201799.6|201852|201802|201848.9|201798.9|15
1734101230000|2024-12-13 14:47:10|201849.1|201799.1|201850.3|201800.3|201851.5|201801.5|201839.4|201789.4|22
1734101240000|2024-12-13 14:47:20|201849.6|201799.6|201849.9|201799.9|201850.5|201800.5|201848.3|201798.3|8
1734101250000|2024-12-13 14:47:30|201848.8|201798.8|201843.4|201793.4|201849.5|201799.5|201840|201790|15
1734101260000|2024-12-13 14:47:40|201843.3|201793.3|201849.7|201799.7|201850.9|201800.9|201840.3|201790.3|27
1734101270000|2024-12-13 14:47:50|201849.8|201799.8|201847.9|201797.9|201859.1|201809.1|201775.3|201725.3|26
1734101280000|2024-12-13 14:48:00|201842.5|201792.5|201843.4|201793.4|201870.1|201820.1|201835.6|201785.6|31
1734101290000|2024-12-13 14:48:10|201842|201792|201862.3|201772.3|201864|201797.8|201841.3|201772.3|16
1734101300000|2024-12-13 14:48:20|201861.3|201771.3|201858.3|201768.3|201863.5|201773.5|201856.8|201766.8|17
1734101310000|2024-12-13 14:48:30|201858.2|201768.2|201860.7|201770.7|201863.7|201773.7|201858.2|201768.2|22
1734101320000|2024-12-13 14:48:40|201859.4|201769.4|201838.7|201788.7|201862.2|201788.8|201838.6|201768.4|13
1734101330000|2024-12-13 14:48:50|201841.6|201791.6|201825|201735|201843.8|201793.8|201819.1|201729.1|18
1734101340000|2024-12-13 14:49:00|201818.3|201728.3|201844.7|201754.7|201844.7|201781.2|201799.2|201728.3|19
1734101350000|2024-12-13 14:49:10|201863.9|201773.9|201861.7|201771.7|201868.1|201778.1|201861.7|201771.7|19
1734101360000|2024-12-13 14:49:20|201861.9|201771.9|201854.1|201764.1|201862.2|201792.7|201838.8|201763.2|19
1734101370000|2024-12-13 14:49:30|201853.9|201763.9|201854.6|201764.6|201855|201765|201851|201761|20
1734101380000|2024-12-13 14:49:40|201854.8|201764.8|201858.3|201768.3|201858.4|201768.4|201854.8|201764.8|13
1734101390000|2024-12-13 14:49:50|201858.4|201768.4|201865.6|201775.6|201867.3|201777.3|201858.4|201768.4|11
1734101400000|2024-12-13 14:50:00|201865.4|201775.4|201855.3|201765.3|201865.4|201775.4|201855.3|201765.3|20
1734101410000|2024-12-13 14:50:10|201855.2|201765.2|201837.5|201787.5|201861.1|201787.5|201835.6|201765.2|9
1734101420000|2024-12-13 14:50:20|201837.4|201787.4|201838|201788|201842.4|201792.4|201835.6|201785.6|20
1734101430000|2024-12-13 14:50:30|201846.9|201796.9|201855.7|201765.7|201858.3|201796.9|201841.6|201765.4|17
1734101440000|2024-12-13 14:50:40|201856.6|201766.6|201808.7|201758.7|201859.1|201770.1|201802.9|201752.9|22
1734101450000|2024-12-13 14:50:50|201808.8|201758.8|201814|201764|201814.2|201764.2|201808.5|201758.5|8
1734101460000|2024-12-13 14:51:00|201813.8|201763.8|201850|201800|201850|201800|201803.7|201753.7|14
1734101470000|2024-12-13 14:51:10|201869.6|201779.6|201873.6|201783.6|201874|201784|201869.6|201779.6|22
1734101490000|2024-12-13 14:51:30|201874.6|201784.6|201873.9|201783.9|201875|201785|201869.4|201779.4|12
1734101500000|2024-12-13 14:51:40|201875.2|201785.2|201872|201782|201891.6|201801.6|201870.7|201780.7|18
1734101510000|2024-12-13 14:51:50|201870.7|201780.7|201874.5|201784.5|201875.1|201785.1|201868.7|201778.7|20
1734101520000|2024-12-13 14:52:00|201873.1|201783.1|201844.5|201754.5|201874.9|201784.9|201840|201750|19
1734101530000|2024-12-13 14:52:10|201860.7|201770.7|201851|201761|201860.7|201770.7|201845|201755|13
1734101540000|2024-12-13 14:52:20|201850.2|201760.2|201867.7|201777.7|201868.2|201778.2|201842.6|201752.6|23
1734101550000|2024-12-13 14:52:30|201862.9|201772.9|201873.8|201783.8|201873.8|201783.8|201840.4|201750.4|17
1734101560000|2024-12-13 14:52:40|201865.5|201775.5|201872.3|201782.3|201872.3|201782.3|201864.2|201774.2|17
1734101570000|2024-12-13 14:52:50|201871|201781|201871.4|201781.4|201872.1|201782.1|201867.7|201777.7|14
1734101580000|2024-12-13 14:53:00|201870.1|201780.1|201834.9|201744.9|201872.9|201782.9|201833.7|201743.7|17
1734101590000|2024-12-13 14:53:10|201833.9|201743.9|201850.4|201760.4|201863.5|201773.5|201833.9|201743.9|18
1734101600000|2024-12-13 14:53:20|201849.7|201759.7|201883.1|201793.1|201883.2|201793.2|201849.7|201759.7|13
1734101610000|2024-12-13 14:53:30|201885.1|201795.1|201896.9|201806.9|201897.8|201807.8|201885.1|201795.1|13
1734101620000|2024-12-13 14:53:40|201893.5|201803.5|201872.8|201822.8|201894.3|201825.6|201872.8|201790.2|24
1734101630000|2024-12-13 14:53:50|201873|201823|201952|201862|201986.1|201896.1|201871.2|201821.2|19
1734101640000|2024-12-13 14:54:00|201957.6|201867.6|201962.7|201872.7|201974.3|201884.3|201957.6|201867.6|21
1734101650000|2024-12-13 14:54:10|201963.6|201873.6|201976.6|201886.6|201977.6|201887.6|201958.9|201868.9|20
1734101660000|2024-12-13 14:54:20|201977.3|201887.3|201965.5|201915.5|201990.2|201915.5|201930.4|201868.7|27
1734101670000|2024-12-13 14:54:30|201965.7|201915.7|201948.2|201898.2|202006.8|201949.7|201948.2|201894.4|35
1734101680000|2024-12-13 14:54:40|201937.2|201887.2|201953.5|201863.5|201953.8|201898.1|201933.3|201863.2|29
1734101690000|2024-12-13 14:54:50|201954.8|201864.8|202012.3|201922.3|202016.7|201926.7|201952.8|201862.8|28
1734101700000|2024-12-13 14:55:00|202012.1|201922.1|202009.2|201919.2|202048.5|201958.5|202000.2|201919.2|25
1734101710000|2024-12-13 14:55:10|202012.3|201922.3|202050.8|201960.8|202050.8|201960.8|202006.3|201916.3|29
1734101720000|2024-12-13 14:55:20|202050.9|201960.9|202044.8|201954.8|202050.9|201960.9|202030.3|201940.3|21
1734101730000|2024-12-13 14:55:30|202047|201957|202049.7|201959.7|202050.3|201960.3|202044.4|201954.4|17
1734101740000|2024-12-13 14:55:40|202049.4|201959.4|202048.9|201958.9|202049.4|201959.4|202037.6|201947.6|18
1734101750000|2024-12-13 14:55:50|202048.7|201958.7|202029.1|201979.1|202048.9|201980|202027.6|201951.8|15
1734101760000|2024-12-13 14:56:00|202027.4|201977.4|202013.9|201963.9|202030.7|201980.7|201998.8|201948.8|20
1734101770000|2024-12-13 14:56:10|202013|201963|202007|201957|202013.9|201963.9|202007|201957|9
1734101780000|2024-12-13 14:56:20|202007.3|201957.3|201966.5|201916.5|202007.3|201957.3|201960.4|201910.4|24
1734101790000|2024-12-13 14:56:30|201966.7|201916.7|201997.4|201947.4|202000.9|201950.9|201965|201915|23
1734101800000|2024-12-13 14:56:40|202001.4|201951.4|202005.6|201955.6|202006.2|201956.2|201998|201948|14
1734101810000|2024-12-13 14:56:50|202003.4|201953.4|202003.3|201953.3|202005.1|201955.1|201997.1|201947.1|9
1734101820000|2024-12-13 14:57:00|202005.5|201955.5|202003.8|201953.8|202005.8|201955.8|202003.8|201953.8|8
1734101830000|2024-12-13 14:57:10|202004.4|201954.4|202005.7|201955.7|202006.3|201956.3|202003.7|201953.7|11
1734101840000|2024-12-13 14:57:20|202005.2|201955.2|202005|201955|202006.2|201956.2|202000.5|201950.5|13
1734101850000|2024-12-13 14:57:30|202003|201953|202004.8|201954.8|202006.7|201956.7|201997.3|201947.3|16
1734101860000|2024-12-13 14:57:40|201997.7|201947.7|201996.6|201946.6|202003|201953|201996.5|201946.5|13
1734101870000|2024-12-13 14:57:50|201996.4|201946.4|201996.6|201946.6|202024.7|201954.4|201993|201934.1|15
1734101880000|2024-12-13 14:58:00|201996.8|201946.8|201989.6|201939.6|202023.4|201953.8|201986.3|201922.4|21
1734101890000|2024-12-13 14:58:10|201993.9|201943.9|201995.1|201945.1|201996.2|201946.2|201959.7|201909.7|28
1734101900000|2024-12-13 14:58:20|201994.5|201944.5|201994.2|201944.2|201995.7|201945.7|201989.6|201939.6|23
1734101910000|2024-12-13 14:58:30|201993.5|201943.5|201990.6|201940.6|201993.5|201943.5|201989.1|201939.1|28
1734101920000|2024-12-13 14:58:40|201987.9|201937.9|201979.1|201929.1|201992.5|201942.5|201946.4|201896.4|35
1734101930000|2024-12-13 14:58:50|201992.3|201942.3|201996.9|201946.9|201997.8|201947.8|201987.5|201937.5|21
1734101940000|2024-12-13 14:59:00|202001.8|201951.8|201977.5|201927.5|202003|201953|201961.6|201911.6|30
1734101950000|2024-12-13 14:59:10|201975.4|201925.4|201985.8|201935.8|201987.1|201937.1|201974.7|201924.7|26
1734101960000|2024-12-13 14:59:20|201982.7|201932.7|201982.7|201932.7|201989.3|201939.3|201981.8|201931.8|19
1734101970000|2024-12-13 14:59:30|201983.3|201933.3|201963|201913|201983.9|201933.9|201958.1|201908.1|30
1734101980000|2024-12-13 14:59:40|201963.9|201913.9|201981.9|201891.9|201982.2|201913.9|201961.1|201891.9|16
1734101990000|2024-12-13 14:59:50|201979.5|201889.5|201939.9|201889.9|201979.5|201892.4|201934.3|201884.3|19
1734102000000|2024-12-13 15:00:00|201935|201885|201946.7|201896.7|201947.7|201897.7|201935|201885|17
1734102010000|2024-12-13 15:00:10|201945.3|201895.3|201913|201863|201947.9|201897.9|201896.3|201846.3|21
1734102020000|2024-12-13 15:00:20|201912.3|201862.3|201941|201891|201943.4|201893.4|201906.2|201835.5|31
1734102030000|2024-12-13 15:00:30|201941.4|201891.4|201942.5|201892.5|201951.1|201901.1|201941.2|201891.2|32
1734102040000|2024-12-13 15:00:40|201942.4|201892.4|201947.6|201857.6|201949.8|201893.5|201905.5|201853.4|36
1734102050000|2024-12-13 15:00:50|201947.8|201857.8|201961.7|201871.7|201964.4|201874.4|201947.8|201857.8|22
1734102060000|2024-12-13 15:01:00|201961.2|201871.2|201956|201866|201961.2|201874.7|201918.9|201833.9|23
1734102070000|2024-12-13 15:01:10|201955.3|201865.3|201962.5|201872.5|201963.2|201873.2|201952.6|201862.6|18
1734102080000|2024-12-13 15:01:20|201959|201869|201966.6|201876.6|201967.7|201896.7|201946|201864.8|18
1734102090000|2024-12-13 15:01:30|201965.5|201875.5|201939.4|201889.4|201967.6|201890.9|201929.8|201861.1|19
1734102100000|2024-12-13 15:01:40|201947.1|201897.1|201961|201871|201966.2|201897.4|201938.5|201870.6|25
1734102110000|2024-12-13 15:01:50|201962.6|201872.6|201968.9|201878.9|201969.4|201898.8|201929.6|201869.3|27
1734102120000|2024-12-13 15:02:00|201968.7|201878.7|201905.6|201855.6|201968.7|201899.6|201899.9|201836.2|34
1734102130000|2024-12-13 15:02:10|201911.1|201861.1|201889.6|201799.6|201930.7|201864.5|201886.5|201796.5|32
1734102140000|2024-12-13 15:02:20|201888.9|201798.9|201891.1|201801.1|201893.3|201803.3|201873.1|201783.1|26
1734102150000|2024-12-13 15:02:30|201891.2|201801.2|201931.6|201841.6|201933.3|201848.1|201886.7|201796.7|32
1734102160000|2024-12-13 15:02:40|201931.7|201841.7|201967.6|201877.6|201968.9|201878.9|201931.7|201841.7|31
1734102170000|2024-12-13 15:02:50|201967.8|201877.8|201963.3|201873.3|201972.2|201882.2|201962.9|201872.9|27
1734102180000|2024-12-13 15:03:00|201963.5|201873.5|201881|201791|201963.5|201873.5|201880.8|201790.8|28
1734102190000|2024-12-13 15:03:10|201881.3|201791.3|201850.4|201760.4|201882.3|201792.3|201850|201760|23
1734102200000|2024-12-13 15:03:20|201848.2|201758.2|201843.9|201753.9|201849|201759|201838.5|201748.5|27
1734102210000|2024-12-13 15:03:30|201843.6|201753.6|201830.5|201740.5|201843.9|201753.9|201813.9|201723.9|15
1734102220000|2024-12-13 15:03:40|201845.1|201755.1|201881.1|201791.1|201881.3|201791.3|201842.6|201752.6|21
1734102230000|2024-12-13 15:03:50|201880.8|201790.8|201880.6|201790.6|201883.9|201793.9|201880.6|201790.6|12
1734102240000|2024-12-13 15:04:00|201880.9|201790.9|201883.3|201793.3|201883.3|201793.3|201872.3|201782.3|14
1734102250000|2024-12-13 15:04:10|201888.2|201798.2|201906.3|201856.3|201906.3|201856.3|201883.6|201793.6|16
1734102260000|2024-12-13 15:04:20|201904.8|201854.8|201927.5|201837.5|201931.3|201863.7|201904.1|201833.5|22
1734102270000|2024-12-13 15:04:30|201924.8|201834.8|201932.8|201842.8|201932.8|201842.8|201924.6|201834.6|18
1734102280000|2024-12-13 15:04:40|201933|201843|201927|201837|201933|201843|201921.2|201831.2|13
1734102290000|2024-12-13 15:04:50|201927.2|201837.2|201927.8|201837.8|201929.7|201839.7|201922.5|201832.5|16
1734102300000|2024-12-13 15:05:00|201927.7|201837.7|201906.8|201856.8|201927.7|201861.5|201891.3|201837.5|25
1734102310000|2024-12-13 15:05:10|201907|201857|201927.9|201837.9|201928.3|201858|201906.4|201835.6|24
1734102320000|2024-12-13 15:05:20|201925.3|201835.3|201929.6|201839.6|201930.3|201840.3|201925.3|201835.3|15
1734102330000|2024-12-13 15:05:30|201927.2|201837.2|201929.3|201839.3|201931.4|201841.4|201921.7|201831.7|18
1734102340000|2024-12-13 15:05:40|201930.4|201840.4|201941.9|201851.9|201950.8|201860.8|201930.4|201840.4|33
1734102350000|2024-12-13 15:05:50|201940.6|201850.6|201921|201871|201951.7|201871|201906.3|201850.6|33
1734102360000|2024-12-13 15:06:00|201920.4|201870.4|201879.1|201789.1|201920.8|201870.8|201857|201779.7|33
1734102370000|2024-12-13 15:06:10|201880.2|201790.2|201896.5|201846.5|201898.7|201848.7|201870.1|201788.8|27
1734102380000|2024-12-13 15:06:20|201897.5|201847.5|201878.5|201828.5|201911.9|201861.9|201873.9|201823.9|27
1734102390000|2024-12-13 15:06:30|201878.9|201828.9|201854.4|201804.4|201880.6|201830.6|201852.1|201802.1|29
1734102400000|2024-12-13 15:06:40|201850.6|201800.6|201848.2|201798.2|201862.6|201812.6|201845.5|201795.5|35
1734102410000|2024-12-13 15:06:50|201865.2|201815.2|201829.6|201779.6|201865.2|201815.2|201822.5|201772.5|22
1734102420000|2024-12-13 15:07:00|201829.5|201779.5|201836|201786|201837.8|201787.8|201813.6|201763.6|31
1734102430000|2024-12-13 15:07:10|201837.5|201787.5|201827.9|201777.9|201842.1|201792.1|201815.3|201765.3|33
1734102440000|2024-12-13 15:07:20|201818.7|201768.7|201829.4|201739.4|201860.2|201779.4|201818.7|201739.4|21
1734102450000|2024-12-13 15:07:30|201828.7|201738.7|201800|201710|201828.7|201738.7|201794|201704|32
1734102460000|2024-12-13 15:07:40|201802|201712|201800.8|201710.8|201811.6|201721.6|201798.9|201708.9|25
1734102470000|2024-12-13 15:07:50|201805.2|201715.2|201755.1|201705.1|201805.2|201724|201747.7|201697.7|22
1734102480000|2024-12-13 15:08:00|201754.6|201704.6|201776.7|201686.7|201777.7|201709.2|201754.3|201681.6|14
1734102490000|2024-12-13 15:08:10|201773.7|201683.7|201823.9|201733.9|201827.6|201737.6|201773.7|201683.7|11
1734102500000|2024-12-13 15:08:20|201824.1|201734.1|201772|201722|201825.1|201735.1|201772|201722|12
1734102510000|2024-12-13 15:08:30|201752.7|201702.7|201756|201706|201756.8|201706.8|201751.2|201701.2|7
1734102520000|2024-12-13 15:08:40|201754.4|201704.4|201757.7|201707.7|201758.7|201708.7|201753.6|201703.6|13
1734102530000|2024-12-13 15:08:50|201749.7|201699.7|201762.4|201712.4|201762.5|201712.5|201744.3|201694.3|17
1734102540000|2024-12-13 15:09:00|201760.7|201710.7|201746.2|201696.2|201760.7|201710.7|201742.6|201692.6|28
1734102550000|2024-12-13 15:09:10|201746.1|201696.1|201755.1|201705.1|201758.1|201708.1|201746.1|201696.1|26
1734102560000|2024-12-13 15:09:20|201755.2|201705.2|201758.9|201708.9|201759|201709|201749|201699|24
1734102570000|2024-12-13 15:09:30|201748.8|201698.8|201751.8|201701.8|201754.5|201704.5|201748.8|201698.8|20
1734102580000|2024-12-13 15:09:40|201753.2|201703.2|201772.6|201682.6|201774.5|201703.7|201750.1|201679.5|18
1734102590000|2024-12-13 15:09:50|201771.6|201681.6|201776.7|201726.7|201787.1|201737.1|201750.7|201680.4|25
1734102600000|2024-12-13 15:10:00|201776.8|201726.8|201756.3|201706.3|201789.6|201739.6|201748.3|201698.3|27
1734102610000|2024-12-13 15:10:10|201754.3|201704.3|201755.1|201705.1|201756.3|201706.3|201752.8|201702.8|17
1734102620000|2024-12-13 15:10:20|201756|201706|201756.7|201706.7|201761.4|201711.4|201754.8|201704.8|10
1734102630000|2024-12-13 15:10:30|201758|201708|201756.2|201706.2|201762.2|201712.2|201752.3|201702.3|23
1734102640000|2024-12-13 15:10:40|201757.4|201707.4|201761.2|201711.2|201761.2|201711.2|201756.6|201706.6|7
1734102650000|2024-12-13 15:10:50|201761|201711|201755.9|201705.9|201761|201711|201755.1|201705.1|8
1734102660000|2024-12-13 15:11:00|201750.5|201700.5|201757|201707|201781.2|201731.2|201750|201700|22
1734102670000|2024-12-13 15:11:10|201755.4|201705.4|201753.8|201703.8|201759.9|201709.9|201746.7|201696.7|20
1734102680000|2024-12-13 15:11:20|201753.4|201703.4|201753.3|201703.3|201754.5|201704.5|201750.7|201700.7|17
1734102690000|2024-12-13 15:11:30|201771.6|201681.6|201694.7|201604.7|201772.8|201682.8|201681.1|201591.1|19
1734102700000|2024-12-13 15:11:40|201694.8|201604.8|201686.2|201596.2|201694.8|201604.8|201685.6|201595.6|24
1734102710000|2024-12-13 15:11:50|201687.2|201597.2|201679.1|201629.1|201699.2|201629.1|201676.7|201597.2|13
1734102720000|2024-12-13 15:12:00|201676.9|201626.9|201700.6|201610.6|201701|201626.9|201676.9|201591.1|13
1734102740000|2024-12-13 15:12:20|201700|201610|201670.1|201580.1|201700.2|201610.2|201643.9|201576.8|19
1734102750000|2024-12-13 15:12:30|201667.2|201577.2|201594.6|201544.6|201668.6|201578.6|201594.6|201526.5|27
1734102760000|2024-12-13 15:12:40|201597.5|201547.5|201592.6|201542.6|201603.6|201553.6|201581.9|201531.9|30
1734102770000|2024-12-13 15:12:50|201607.5|201557.5|201616|201526|201621.4|201559.2|201602|201526|15
1734102780000|2024-12-13 15:13:00|201615|201525|201621.2|201531.2|201624.2|201534.2|201615|201525|4
1734102790000|2024-12-13 15:13:10|201621.5|201531.5|201618.5|201528.5|201633.8|201543.8|201614|201524|12
1734102800000|2024-12-13 15:13:20|201617.1|201527.1|201585.8|201535.8|201617.1|201545.3|201556.7|201506.7|23
1734102810000|2024-12-13 15:13:30|201604.7|201514.7|201677.7|201627.7|201690.3|201640.3|201582.2|201514.4|36
1734102820000|2024-12-13 15:13:40|201678.9|201628.9|201683.3|201633.3|201704.2|201633.3|201673.9|201608.6|26
1734102830000|2024-12-13 15:13:50|201682.9|201632.9|201642.1|201592.1|201685.9|201635.9|201629.9|201579.9|37
1734102840000|2024-12-13 15:14:00|201642|201592|201641|201591|201642.1|201592.1|201637.3|201587.3|27
1734102850000|2024-12-13 15:14:10|201641.1|201591.1|201660.1|201610.1|201702.4|201652.4|201641|201591|34
1734102860000|2024-12-13 15:14:20|201661.1|201611.1|201661.6|201611.6|201665.6|201615.6|201660.3|201610.3|26
1734102870000|2024-12-13 15:14:30|201661.7|201611.7|201682.1|201632.1|201685.9|201632.1|201658.7|201587.2|34
1734102880000|2024-12-13 15:14:40|201682.2|201632.2|201682.4|201592.4|201684.2|201634.2|201657.2|201590|24
1734102890000|2024-12-13 15:14:50|201684.3|201594.3|201679|201629|201691.1|201629.4|201677.6|201594.3|21
1734102900000|2024-12-13 15:15:00|201677.6|201627.6|201686.9|201596.9|201686.9|201633.4|201650.5|201582|21
1734102910000|2024-12-13 15:15:10|201690.8|201600.8|201696|201606|201699.1|201609.1|201689.6|201599.6|13
1734102920000|2024-12-13 15:15:20|201700.7|201610.7|201698.8|201608.8|201700.7|201610.7|201693.7|201603.7|15
1734102930000|2024-12-13 15:15:30|201697.5|201607.5|201659|201569|201697.5|201607.5|201651.9|201561.9|31
1734102940000|2024-12-13 15:15:40|201657.9|201567.9|201656.4|201566.4|201661.5|201571.5|201656.4|201566.4|20
1734102950000|2024-12-13 15:15:50|201656.6|201566.6|201619.4|201529.4|201657.9|201567.9|201619.4|201529.4|16
1734102960000|2024-12-13 15:16:00|201616.3|201526.3|201577.3|201487.3|201616.3|201526.3|201577.3|201487.3|30
1734102970000|2024-12-13 15:16:10|201582.6|201492.6|201562.8|201512.8|201582.6|201513.4|201561|201492.4|18
1734102980000|2024-12-13 15:16:20|201562.6|201512.6|201564.8|201514.8|201570.8|201520.8|201562.6|201512.6|14
1734102990000|2024-12-13 15:16:30|201565|201515|201588.9|201498.9|201590.5|201519.5|201564.4|201496|25
1734103000000|2024-12-13 15:16:40|201590.7|201500.7|201581.4|201491.4|201591.6|201501.6|201577.1|201487.1|19
1734103010000|2024-12-13 15:16:50|201581.1|201491.1|201574|201484|201588.4|201498.4|201572.2|201482.2|24
1734103020000|2024-12-13 15:17:00|201574.6|201484.6|201537.1|201487.1|201574.6|201492.8|201532.5|201469.4|20
1734103030000|2024-12-13 15:17:10|201538.2|201488.2|201468|201418|201538.2|201488.2|201449.6|201399.6|29
1734103040000|2024-12-13 15:17:20|201469.9|201419.9|201480.3|201430.3|201483.6|201433.6|201469.9|201419.9|21
1734103050000|2024-12-13 15:17:30|201482.4|201432.4|201482.2|201432.2|201484.4|201434.4|201479|201429|16
1734103060000|2024-12-13 15:17:40|201481.5|201431.5|201493|201443|201493|201443|201463.5|201413.5|21
1734103070000|2024-12-13 15:17:50|201487.1|201437.1|201492.2|201442.2|201492.9|201442.9|201487.1|201437.1|8
1734103080000|2024-12-13 15:18:00|201490.7|201440.7|201497.7|201407.7|201502.5|201440.7|201485.2|201395.2|17
1734103090000|2024-12-13 15:18:10|201499.2|201409.2|201533|201443|201533.2|201443.2|201497.9|201407.9|12
1734103100000|2024-12-13 15:18:20|201537.6|201447.6|201531.5|201441.5|201537.6|201447.6|201526.8|201436.8|11
1734103110000|2024-12-13 15:18:30|201530.2|201440.2|201492.7|201402.7|201531.4|201441.4|201472.7|201402.7|8
1734103120000|2024-12-13 15:18:40|201489.6|201399.6|201493.9|201403.9|201501.9|201411.9|201489.6|201399.6|9
1734103130000|2024-12-13 15:18:50|201494.8|201404.8|201448.5|201398.5|201500.6|201410.6|201440.1|201378.8|14
1734103140000|2024-12-13 15:19:00|201448.4|201398.4|201448.4|201398.4|201453.2|201403.2|201444.3|201394.3|20
1734103150000|2024-12-13 15:19:10|201471.2|201421.2|201468.7|201418.7|201471.2|201421.2|201462.1|201412.1|19
1734103160000|2024-12-13 15:19:20|201468.8|201418.8|201455.7|201405.7|201468.9|201418.9|201450.7|201400.7|17
1734103170000|2024-12-13 15:19:30|201456.7|201406.7|201453.8|201403.8|201457.2|201407.2|201448.6|201398.6|12
1734103180000|2024-12-13 15:19:40|201455.2|201405.2|201395.7|201305.7|201465.4|201415.4|201387.6|201305.7|18
1734103190000|2024-12-13 15:19:50|201399.1|201309.1|201394.1|201304.1|201407.1|201337.2|201364.4|201291|26
1734103200000|2024-12-13 15:20:00|201392.4|201302.4|201373.6|201283.6|201392.4|201302.4|201365.9|201275.9|26
1734103210000|2024-12-13 15:20:10|201371.8|201281.8|201322.1|201232.1|201371.9|201284.2|201303.2|201223.8|32
1734103220000|2024-12-13 15:20:20|201321.8|201231.8|201328.4|201238.4|201351.7|201261.7|201321.8|201231.8|20
1734103230000|2024-12-13 15:20:30|201325.1|201235.1|201332.6|201242.6|201338.6|201248.6|201325.1|201235.1|13
1734103240000|2024-12-13 15:20:40|201340.1|201250.1|201339.4|201289.4|201346|201296|201308.7|201238.7|25
1734103250000|2024-12-13 15:20:50|201341.9|201291.9|201355|201305|201394.3|201325|201329.3|201279.3|29
1734103260000|2024-12-13 15:21:00|201346.3|201296.3|201341.8|201291.8|201374.9|201308.9|201325|201249.2|35
1734103270000|2024-12-13 15:21:10|201335.5|201285.5|201344.6|201254.6|201360.1|201294.9|201317.8|201252.8|26
1734103280000|2024-12-13 15:21:20|201345.8|201255.8|201328.4|201278.4|201345.8|201279.9|201321.1|201255.8|13
1734103290000|2024-12-13 15:21:30|201325.5|201275.5|201368.5|201278.5|201372.4|201296.6|201318.9|201260.6|24
1734103300000|2024-12-13 15:21:40|201365.7|201275.7|201318.5|201268.5|201368.8|201281.1|201310.5|201243.3|31
1734103310000|2024-12-13 15:21:50|201318.2|201268.2|201323.9|201273.9|201355.6|201305.6|201318.2|201268.2|32
1734103320000|2024-12-13 15:22:00|201325.3|201275.3|201293.9|201243.9|201335|201285|201288.8|201238.8|29
1734103330000|2024-12-13 15:22:10|201294.1|201244.1|201314.2|201264.2|201322.8|201272.8|201284.4|201234.4|28
1734103340000|2024-12-13 15:22:20|201306.5|201256.5|201309.2|201259.2|201323.1|201273.1|201306.5|201256.5|18
1734103350000|2024-12-13 15:22:30|201308|201258|201314.8|201264.8|201317.4|201267.4|201302.2|201252.2|20
1734103360000|2024-12-13 15:22:40|201313.9|201263.9|201304.5|201254.5|201314.7|201264.7|201303.8|201253.8|18
1734103370000|2024-12-13 15:22:50|201303.3|201253.3|201177.6|201127.6|201303.3|201253.3|201167|201093.5|20
1734103380000|2024-12-13 15:23:00|201178.8|201128.8|201217.7|201127.7|201220|201150.8|201178.8|201106.6|17
1734103390000|2024-12-13 15:23:10|201218|201128|201246|201196|201246|201196|201199|201128|20
1734103400000|2024-12-13 15:23:20|201244.9|201194.9|201271.3|201221.3|201274|201224|201244.9|201194.9|31
1734103410000|2024-12-13 15:23:30|201273.4|201223.4|201281.5|201231.5|201281.6|201231.6|201269.7|201219.7|30
1734103420000|2024-12-13 15:23:40|201284.1|201234.1|201301.5|201211.5|201306.4|201234.1|201284.1|201209.1|19
1734103430000|2024-12-13 15:23:50|201301.4|201211.4|201236.6|201186.6|201302.2|201212.2|201234.7|201161.2|19
1734103440000|2024-12-13 15:24:00|201235.3|201185.3|201248.6|201198.6|201254.9|201204.9|201229.5|201179.5|29
1734103450000|2024-12-13 15:24:10|201248.2|201198.2|201278.9|201228.9|201279.3|201229.3|201248.2|201198.2|18
1734103460000|2024-12-13 15:24:20|201278.5|201228.5|201253.4|201203.4|201280.1|201230.1|201247.1|201166.4|28
1734103470000|2024-12-13 15:24:30|201253.3|201203.3|201271.1|201181.1|201275|201203.3|201253.3|201177.1|10
1734103480000|2024-12-13 15:24:40|201271.3|201181.3|201254.3|201164.3|201273.7|201183.7|201251.2|201161.2|16
1734103490000|2024-12-13 15:24:50|201257.8|201167.8|201229.6|201139.6|201258.3|201168.3|201222|201132|25
1734103500000|2024-12-13 15:25:00|201229.4|201139.4|201230.9|201140.9|201231.8|201141.8|201223.8|201133.8|11
1734103510000|2024-12-13 15:25:10|201228.3|201138.3|201213.5|201123.5|201230.5|201140.5|201209|201119|22
1734103520000|2024-12-13 15:25:20|201213.6|201123.6|201199.4|201149.4|201213.6|201152.5|201190.9|201113.6|17
1734103530000|2024-12-13 15:25:30|201204.3|201154.3|201200.3|201150.3|201204.9|201154.9|201193.4|201143.4|18
1734103540000|2024-12-13 15:25:40|201201.3|201151.3|201241.3|201191.3|201246.3|201196.3|201201.3|201151.3|22
1734103550000|2024-12-13 15:25:50|201240.8|201190.8|201200.5|201150.5|201250.8|201200.8|201198.3|201148.3|27
1734103560000|2024-12-13 15:26:00|201198.8|201148.8|201349.4|201299.4|201398.8|201324|201195.5|201145.5|39
1734103570000|2024-12-13 15:26:10|201348.7|201298.7|201366.4|201316.4|201386.6|201336.6|201347.5|201285.8|26
1734103580000|2024-12-13 15:26:20|201366.7|201316.7|201382.9|201332.9|201387.2|201337.2|201364|201314|30
1734103590000|2024-12-13 15:26:30|201383|201333|201395.5|201345.5|201417.4|201358.1|201371.4|201319.9|24
1734103600000|2024-12-13 15:26:40|201401.4|201351.4|201397|201347|201415|201365|201390.9|201340.9|28
1734103610000|2024-12-13 15:26:50|201398.6|201348.6|201399.5|201349.5|201402.7|201352.7|201389.2|201339.2|24
1734103620000|2024-12-13 15:27:00|201394|201344|201418.2|201368.2|201418.3|201368.3|201394|201344|28
1734103630000|2024-12-13 15:27:10|201419.1|201369.1|201438.3|201348.3|201439.9|201369.1|201419.1|201348.3|6
1734103640000|2024-12-13 15:27:20|201439.4|201349.4|201442.7|201352.7|201442.7|201352.7|201405|201315|33
1734103650000|2024-12-13 15:27:30|201441.9|201351.9|201436.3|201346.3|201444.6|201354.6|201432.1|201342.1|17
1734103660000|2024-12-13 15:27:40|201437.7|201347.7|201422.8|201332.8|201437.7|201347.7|201375.4|201321.7|29
1734103670000|2024-12-13 15:27:50|201423.2|201333.2|201411.7|201361.7|201438.9|201367.4|201411.7|201328.6|20
1734103680000|2024-12-13 15:28:00|201451.1|201361.1|201385.7|201295.7|201451.1|201376.9|201358.7|201289.1|27
1734103690000|2024-12-13 15:28:10|201385|201295|201412.1|201322.1|201419.4|201329.4|201354.2|201279.4|30
1734103700000|2024-12-13 15:28:20|201411.7|201321.7|201419.7|201329.7|201429.3|201354.9|201373.5|201284.5|33
1734103710000|2024-12-13 15:28:30|201416|201326|201411.4|201361.4|201437.1|201373.6|201395.4|201318.7|24
1734103720000|2024-12-13 15:28:40|201406|201356|201409.8|201359.8|201411.6|201361.6|201391.8|201341.8|27
1734103730000|2024-12-13 15:28:50|201407.9|201357.9|201407.1|201357.1|201410.6|201360.6|201395.7|201345.7|27
1734103740000|2024-12-13 15:29:00|201407.5|201357.5|201350.2|201300.2|201407.5|201357.5|201331.2|201281.2|32
1734103750000|2024-12-13 15:29:10|201348.9|201298.9|201364.9|201314.9|201364.9|201314.9|201342.8|201292.8|31
1734103760000|2024-12-13 15:29:20|201360.7|201310.7|201380.9|201330.9|201389.3|201338.8|201357.3|201299.3|26
1734103770000|2024-12-13 15:29:30|201386|201336|201382.4|201332.4|201388.3|201338.3|201379.7|201329.7|20
1734103780000|2024-12-13 15:29:40|201382.7|201332.7|201391.3|201341.3|201411.2|201351|201367.7|201317.7|27
1734103790000|2024-12-13 15:29:50|201390.6|201340.6|201400.1|201350.1|201406.7|201356.7|201389.7|201339.7|25
1734103800000|2024-12-13 15:30:00|201400.8|201350.8|201342.7|201292.7|201423.7|201353.3|201337.8|201287.8|29
1734103810000|2024-12-13 15:30:10|201342.9|201292.9|201337.5|201287.5|201362.4|201292.9|201327.9|201269.6|21
1734103820000|2024-12-13 15:30:20|201337.6|201287.6|201356.4|201266.4|201356.4|201287.6|201321.8|201266.4|29
1734103830000|2024-12-13 15:30:30|201358.2|201268.2|201328.6|201278.6|201358.9|201278.6|201327.6|201258.9|18
1734103840000|2024-12-13 15:30:40|201324.4|201274.4|201325.1|201275.1|201333.3|201283.3|201315.4|201265.4|21
1734103850000|2024-12-13 15:30:50|201324|201274|201329.2|201279.2|201338.6|201288.6|201321.5|201271.5|20
1734103860000|2024-12-13 15:31:00|201329.3|201279.3|201321.4|201271.4|201347.1|201281.2|201317|201256.2|22
1734103870000|2024-12-13 15:31:10|201321.1|201271.1|201331.1|201281.1|201332.2|201282.2|201321.1|201271.1|19
1734103880000|2024-12-13 15:31:20|201331|201281|201327.5|201277.5|201331|201281|201325.9|201275.9|11
1734103890000|2024-12-13 15:31:30|201324|201274|201326|201276|201326|201276|201321.1|201271.1|28
1734103900000|2024-12-13 15:31:40|201325.2|201275.2|201345.8|201255.8|201357.9|201301.6|201321.9|201253|23
1734103910000|2024-12-13 15:31:50|201345.6|201255.6|201344|201254|201347.4|201257.4|201340.7|201250.7|23
1734103920000|2024-12-13 15:32:00|201345.4|201255.4|201349.1|201259.1|201351.2|201261.2|201344.1|201254.1|14
1734103930000|2024-12-13 15:32:10|201349.6|201259.6|201297.7|201247.7|201349.6|201259.6|201295.5|201244.4|14
1734103940000|2024-12-13 15:32:20|201297.4|201247.4|201232.2|201142.2|201317.4|201247.4|201220|201138.1|14
1734103950000|2024-12-13 15:32:30|201236.5|201146.5|201239.1|201189.1|201241.6|201191.6|201214.2|201144|26
1734103960000|2024-12-13 15:32:40|201240.9|201190.9|201241.4|201191.4|201255.1|201205.1|201236.5|201186.5|19
1734103970000|2024-12-13 15:32:50|201241.8|201191.8|201235.4|201185.4|201244.1|201194.1|201235.4|201185.4|20
1734103980000|2024-12-13 15:33:00|201230.8|201180.8|201236|201186|201236.1|201186.1|201223.2|201173.2|23
1734103990000|2024-12-13 15:33:10|201238.3|201188.3|201241.6|201191.6|201243|201193|201238.3|201188.3|8
1734104000000|2024-12-13 15:33:20|201233.5|201183.5|201219|201169|201233.5|201183.5|201189.4|201139.4|28
1734104010000|2024-12-13 15:33:30|201238.4|201188.4|201277.5|201227.5|201307.2|201239.3|201237|201187|36
1734104020000|2024-12-13 15:33:40|201279.5|201229.5|201278.9|201228.9|201283.6|201233.6|201274|201224|31
1734104030000|2024-12-13 15:33:50|201274.6|201224.6|201291|201241|201292.5|201242.5|201274.5|201224.5|23
1734104040000|2024-12-13 15:34:00|201291.3|201241.3|201289.8|201239.8|201303.1|201253.1|201274.5|201224.5|23
1734104050000|2024-12-13 15:34:10|201290.5|201240.5|201309.4|201259.4|201309.4|201259.4|201284.8|201234.8|18
1734104060000|2024-12-13 15:34:20|201310.5|201260.5|201294.8|201244.8|201310.9|201260.9|201294.8|201244.8|30
1734104070000|2024-12-13 15:34:30|201295.7|201245.7|201282.7|201232.7|201308.2|201258.2|201271|201209.9|27
1734104080000|2024-12-13 15:34:40|201276.2|201226.2|201279.6|201229.6|201285.5|201235.5|201256.9|201206.9|24
1734104090000|2024-12-13 15:34:50|201281.9|201231.9|201274.8|201224.8|201301.5|201251.5|201257.7|201207.7|28
1734104100000|2024-12-13 15:35:00|201275.6|201225.6|201259.8|201169.8|201278.7|201228.7|201246.3|201166.4|35
1734104110000|2024-12-13 15:35:10|201260.7|201170.7|201226|201176|201262.3|201190.2|201226|201163|17
1734104120000|2024-12-13 15:35:20|201229.7|201179.7|201261.3|201171.3|201261.3|201187.2|201228.5|201158.9|21
1734104130000|2024-12-13 15:35:30|201260.1|201170.1|201161.1|201111.1|201260.1|201170.1|201161.1|201111.1|18
1734104140000|2024-12-13 15:35:40|201162.5|201112.5|201153.4|201103.4|201163.3|201113.3|201151.3|201101.3|14
1734104150000|2024-12-13 15:35:50|201153.2|201103.2|201155.9|201105.9|201162.2|201112.2|201150.1|201100.1|13
1734104160000|2024-12-13 15:36:00|201154.6|201104.6|201150.2|201100.2|201158.1|201108.1|201141|201091|24
1734104170000|2024-12-13 15:36:10|201158.1|201108.1|201191.9|201101.9|201206.4|201116.4|201158.1|201085.1|17
1734104180000|2024-12-13 15:36:20|201190.3|201100.3|201188.9|201098.9|201192.4|201102.4|201185.3|201095.3|24
1734104190000|2024-12-13 15:36:30|201190.2|201100.2|201176.4|201126.4|201208.2|201131.2|201172.2|201095|28
1734104200000|2024-12-13 15:36:40|201176.3|201126.3|201219.1|201129.1|201223.2|201133.4|201175.1|201120.5|15
1734104210000|2024-12-13 15:36:50|201220|201130|201200.8|201110.8|201220|201130|201200.8|201110.8|9
1734104220000|2024-12-13 15:37:00|201183.5|201093.5|201188.7|201098.7|201191.7|201101.7|201174.8|201084.8|21
1734104230000|2024-12-13 15:37:10|201185.9|201095.9|201182.7|201092.7|201189.2|201099.2|201179.4|201089.4|10
1734104240000|2024-12-13 15:37:20|201177.8|201087.8|201188.9|201098.9|201192|201102|201177.8|201087.8|15
1734104250000|2024-12-13 15:37:30|201186.8|201096.8|201167.6|201117.6|201191.6|201117.8|201161.6|201090.2|19
1734104260000|2024-12-13 15:37:40|201166.2|201116.2|201186.7|201096.7|201192.9|201118.1|201166.2|201090.7|16
1734104270000|2024-12-13 15:37:50|201188.4|201098.4|201222.4|201132.4|201226.7|201136.7|201188.4|201098.4|9
1734104280000|2024-12-13 15:38:00|201227.6|201137.6|201259.3|201169.3|201262.8|201172.8|201219.3|201129.3|24
1734104290000|2024-12-13 15:38:10|201259.8|201169.8|201285.3|201195.3|201286.5|201196.5|201251.1|201161.1|15
1734104300000|2024-12-13 15:38:20|201281.7|201191.7|201296.1|201206.1|201296.1|201206.1|201281.2|201191.2|17
1734104310000|2024-12-13 15:38:30|201311.8|201221.8|201319.3|201229.3|201319.3|201229.3|201291.9|201201.9|24
1734104320000|2024-12-13 15:38:40|201319.6|201229.6|201314|201224|201323.8|201233.8|201307.2|201217.2|18
1734104330000|2024-12-13 15:38:50|201316.3|201226.3|201333.3|201243.3|201341.6|201251.6|201316.3|201226.3|28
1734104340000|2024-12-13 15:39:00|201337.2|201247.2|201340.2|201250.2|201340.6|201250.6|201329.8|201239.8|18
1734104350000|2024-12-13 15:39:10|201340.3|201250.3|201340.9|201250.9|201340.9|201250.9|201335.6|201245.6|21
1734104360000|2024-12-13 15:39:20|201340.7|201250.7|201374.4|201284.4|201378.4|201288.4|201337.4|201247.4|17
1734104370000|2024-12-13 15:39:30|201371.9|201281.9|201389.5|201299.5|201389.5|201299.5|201371.9|201281.9|13
1734104380000|2024-12-13 15:39:40|201396.6|201346.6|201413.5|201363.5|201438|201388|201396.6|201346.6|24
1734104390000|2024-12-13 15:39:50|201414.3|201364.3|201400|201350|201415|201365|201398.4|201348.4|19
1734104400000|2024-12-13 15:40:00|201399.5|201349.5|201348.3|201298.3|201399.5|201349.5|201327.5|201277.5|29
1734104410000|2024-12-13 15:40:10|201366.3|201276.3|201407.4|201317.4|201407.4|201338.7|201365.1|201275.1|24
1734104420000|2024-12-13 15:40:20|201403.8|201313.8|201361.9|201271.9|201403.8|201313.8|201357.9|201267.9|26
1734104430000|2024-12-13 15:40:30|201364.4|201274.4|201375.3|201285.3|201378.3|201303.7|201353.1|201273.3|12
1734104440000|2024-12-13 15:40:40|201374.5|201284.5|201366.9|201276.9|201374.5|201293.8|201316.4|201226.4|18
1734104450000|2024-12-13 15:40:50|201369.4|201279.4|201361.7|201311.7|201369.4|201314.2|201343.1|201253.7|29
1734104460000|2024-12-13 15:41:00|201360.2|201310.2|201375|201325|201385.3|201335.3|201357.6|201307.6|29
1734104470000|2024-12-13 15:41:10|201377|201327|201373.3|201323.3|201379.9|201329.9|201371.8|201321.8|24
1734104480000|2024-12-13 15:41:20|201372.4|201322.4|201374|201324|201378.7|201328.7|201358.7|201308.7|28
1734104490000|2024-12-13 15:41:30|201372.1|201322.1|201388.3|201298.3|201404.2|201354.2|201364.5|201292|24
1734104500000|2024-12-13 15:41:40|201387.1|201297.1|201393.2|201343.2|201394.2|201344.2|201330.3|201268.1|29
1734104510000|2024-12-13 15:41:50|201392.4|201342.4|201388.2|201298.2|201409.4|201347.1|201385.7|201296|24
1734104520000|2024-12-13 15:42:00|201388.4|201298.4|201362.6|201312.6|201388.4|201326.9|201349.3|201272.5|34
1734104530000|2024-12-13 15:42:10|201361.3|201311.3|201369.7|201319.7|201394.5|201330.8|201350.1|201269|35
1734104540000|2024-12-13 15:42:20|201369.8|201319.8|201372.4|201322.4|201379.6|201329.6|201368.7|201318.7|24
1734104550000|2024-12-13 15:42:30|201373.2|201323.2|201369.8|201319.8|201373.2|201323.2|201362.2|201312.2|26
1734104560000|2024-12-13 15:42:40|201370.3|201320.3|201372|201322|201375.8|201325.8|201369.7|201319.7|29
1734104570000|2024-12-13 15:42:50|201373|201323|201342.4|201292.4|201376.3|201326.3|201329.1|201279.1|31
1734104580000|2024-12-13 15:43:00|201342.2|201292.2|201377.5|201287.5|201377.5|201300.3|201330.4|201263.5|28
1734104590000|2024-12-13 15:43:10|201377.3|201287.3|201366.5|201276.5|201377.7|201287.7|201364.1|201274.1|23
1734104600000|2024-12-13 15:43:20|201366.3|201276.3|201357.8|201267.8|201368.3|201278.3|201357.8|201267.8|14
1734104610000|2024-12-13 15:43:30|201358|201268|201356.4|201266.4|201363.1|201273.1|201356.2|201266.2|14
1734104620000|2024-12-13 15:43:40|201358.2|201268.2|201371.4|201281.4|201373.8|201283.8|201355.9|201265.9|16
1734104630000|2024-12-13 15:43:50|201362.9|201272.9|201364.7|201274.7|201366.9|201276.9|201357.2|201267.2|18
1734104640000|2024-12-13 15:44:00|201363.7|201273.7|201343.1|201293.1|201368.5|201298.7|201342.1|201273.7|16
1734104650000|2024-12-13 15:44:10|201339.8|201289.8|201342.8|201292.8|201343.4|201293.4|201337.3|201287.3|14
1734104660000|2024-12-13 15:44:20|201342.4|201292.4|201353.1|201303.1|201362.7|201312.7|201327.4|201277.4|28
1734104670000|2024-12-13 15:44:30|201352.1|201302.1|201391.8|201341.8|201395.5|201345.5|201352.1|201302.1|22
1734104680000|2024-12-13 15:44:40|201391.6|201341.6|201378.2|201328.2|201399.2|201349.2|201348.8|201298.8|26
1734104690000|2024-12-13 15:44:50|201377|201327|201376.4|201326.4|201377|201327|201363|201313|20
1734104700000|2024-12-13 15:45:00|201375.9|201325.9|201376.9|201326.9|201386.9|201336.9|201372.8|201322.8|35
1734104710000|2024-12-13 15:45:10|201375.9|201325.9|201388.6|201338.6|201401.5|201351.5|201366.3|201316.3|31
1734104720000|2024-12-13 15:45:20|201386.7|201336.7|201380.4|201330.4|201392.8|201342.8|201377.3|201327.3|25
1734104730000|2024-12-13 15:45:30|201380.1|201330.1|201401.6|201351.6|201407.7|201357.7|201378.8|201328.8|30
1734104740000|2024-12-13 15:45:40|201402.1|201352.1|201402.4|201352.4|201408.7|201358.7|201395.6|201345.6|27
1734104750000|2024-12-13 15:45:50|201404.1|201354.1|201407.9|201357.9|201413.1|201363.1|201396.6|201346.6|37
1734104760000|2024-12-13 15:46:00|201409.5|201359.5|201372.6|201322.6|201418.4|201368.4|201370.2|201320.2|35
1734104770000|2024-12-13 15:46:10|201365|201315|201367.4|201277.4|201378.1|201315|201346.6|201276.6|32
1734104780000|2024-12-13 15:46:20|201367.1|201277.1|201377.4|201287.4|201377.5|201287.5|201365.6|201275.6|20
1734104790000|2024-12-13 15:46:30|201378.7|201288.7|201383.2|201293.2|201391|201301|201378.7|201288.7|13
1734104800000|2024-12-13 15:46:40|201384.9|201294.9|201384.8|201294.8|201389.7|201299.7|201382.9|201292.9|18
1734104810000|2024-12-13 15:46:50|201389.1|201299.1|201390.1|201300.1|201390.8|201317.6|201366|201291.4|19
1734104820000|2024-12-13 15:47:00|201389.2|201299.2|201389.2|201299.2|201393.1|201303.1|201383.1|201293.1|16
1734104830000|2024-12-13 15:47:10|201391.3|201301.3|201361.2|201311.2|201392.9|201311.2|201361.2|201295.8|14
1734104840000|2024-12-13 15:47:20|201365.7|201315.7|201367.9|201317.9|201368.9|201318.9|201360.8|201310.8|13
1734104850000|2024-12-13 15:47:30|201367.7|201317.7|201366.8|201316.8|201368|201318|201361.4|201311.4|21
1734104860000|2024-12-13 15:47:40|201366.4|201316.4|201440.2|201390.2|201444.8|201394.8|201364.9|201314.9|26
1734104870000|2024-12-13 15:47:50|201441.2|201391.2|201433.7|201383.7|201454.8|201404.8|201430.7|201380.7|25
1734104880000|2024-12-13 15:48:00|201428.6|201378.6|201409.9|201359.9|201433.5|201383.5|201401.1|201351.1|27
1734104890000|2024-12-13 15:48:10|201410.4|201360.4|201416.7|201366.7|201417.6|201367.6|201410.4|201360.4|20
1734104900000|2024-12-13 15:48:20|201417.6|201367.6|201430.9|201380.9|201436.3|201386.3|201414.6|201364.6|21
1734104910000|2024-12-13 15:48:30|201424.6|201374.6|201437.1|201347.1|201447|201381.7|201424.6|201346.6|21
1734104920000|2024-12-13 15:48:40|201439.8|201349.8|201437|201347|201459.7|201369.7|201426.5|201336.5|24
1734104930000|2024-12-13 15:48:50|201435.6|201345.6|201439.6|201349.6|201445.4|201355.4|201434.5|201344.5|18
1734104940000|2024-12-13 15:49:00|201439.1|201349.1|201410.1|201320.1|201439.4|201349.4|201408.8|201318.8|14
1734104950000|2024-12-13 15:49:10|201408.4|201318.4|201409.4|201319.4|201411.6|201321.6|201405.4|201315.4|9
1734104960000|2024-12-13 15:49:20|201410.2|201320.2|201415.5|201325.5|201421.2|201331.2|201403.7|201313.7|12
1734104970000|2024-12-13 15:49:30|201415.3|201325.3|201403.2|201313.2|201415.3|201337.3|201383.7|201313.2|11
1734104980000|2024-12-13 15:49:40|201403.7|201313.7|201430.5|201340.5|201436.9|201346.9|201403.7|201313.7|17
1734104990000|2024-12-13 15:49:50|201430.7|201340.7|201416.6|201326.6|201433|201343|201416.3|201326.3|10
1734105000000|2024-12-13 15:50:00|201419.5|201329.5|201453.7|201363.7|201464.3|201374.3|201419.5|201329.5|23
1734105010000|2024-12-13 15:50:10|201454.3|201364.3|201459.7|201369.7|201468.1|201378.1|201454|201364|26
1734105020000|2024-12-13 15:50:20|201452.6|201362.6|201497.1|201407.1|201497.1|201407.1|201452.6|201362.6|26
1734105030000|2024-12-13 15:50:30|201495.7|201405.7|201474.3|201384.3|201497.2|201407.2|201474.3|201384.3|15
1734105040000|2024-12-13 15:50:40|201474.4|201384.4|201469.8|201379.8|201477.2|201387.2|201453.1|201363.1|23
1734105050000|2024-12-13 15:50:50|201467.3|201377.3|201452.7|201362.7|201475.5|201385.5|201452.7|201362.7|16
1734105060000|2024-12-13 15:51:00|201455.5|201365.5|201430.7|201340.7|201471.4|201381.4|201430.4|201340.4|23
1734105070000|2024-12-13 15:51:10|201433.5|201343.5|201461.6|201371.6|201468.6|201378.6|201433.5|201343.5|23
1734105080000|2024-12-13 15:51:20|201457.8|201367.8|201498.7|201408.7|201502.3|201412.3|201456.1|201366.1|20
1734105090000|2024-12-13 15:51:30|201489.8|201399.8|201494.4|201404.4|201496.3|201406.3|201489.8|201399.8|18
1734105100000|2024-12-13 15:51:40|201495|201405|201502.3|201412.3|201502.3|201412.3|201494.6|201404.6|9
1734105110000|2024-12-13 15:51:50|201499.8|201409.8|201495.6|201405.6|201499.8|201409.8|201480.2|201390.2|15
1734105120000|2024-12-13 15:52:00|201495.3|201405.3|201493.5|201403.5|201496|201406|201482|201392|12
1734105130000|2024-12-13 15:52:10|201493.1|201403.1|201487.4|201397.4|201510.7|201420.7|201476.9|201386.9|23
1734105140000|2024-12-13 15:52:20|201486.9|201396.9|201457|201407|201488.9|201407.3|201425.5|201375.5|30
1734105150000|2024-12-13 15:52:30|201456.9|201406.9|201481.4|201431.4|201483|201433|201455.5|201405.5|24
1734105160000|2024-12-13 15:52:40|201481.6|201431.6|201497|201447|201497.2|201447.2|201480.6|201430.6|16
1734105170000|2024-12-13 15:52:50|201496.9|201446.9|201477.2|201427.2|201496.9|201446.9|201475.9|201425.9|19
1734105180000|2024-12-13 15:53:00|201477.3|201427.3|201457.5|201407.5|201477.3|201427.3|201448|201398|27
1734105190000|2024-12-13 15:53:10|201458.3|201408.3|201455.4|201405.4|201458.5|201408.5|201450.5|201400.5|27
1734105200000|2024-12-13 15:53:20|201455.5|201405.5|201435.6|201385.6|201455.5|201405.5|201428.4|201378.4|24
1734105210000|2024-12-13 15:53:30|201410.7|201360.7|201407.4|201357.4|201417.1|201367.1|201400.4|201350.4|26
1734105220000|2024-12-13 15:53:40|201408.8|201358.8|201424.1|201374.1|201429.9|201379.9|201398|201348|27
1734105230000|2024-12-13 15:53:50|201422|201372|201414.6|201364.6|201428.3|201378.3|201406.4|201356.4|30
1734105240000|2024-12-13 15:54:00|201413.1|201363.1|201415.1|201365.1|201418.1|201368.1|201405.5|201355.5|28
1734105250000|2024-12-13 15:54:10|201409.5|201359.5|201438.8|201388.8|201438.8|201388.8|201409.5|201359.5|25
1734105260000|2024-12-13 15:54:20|201439.2|201389.2|201465.7|201415.7|201470.9|201420.9|201436.1|201386.1|23
1734105270000|2024-12-13 15:54:30|201463.8|201413.8|201448.8|201398.8|201464.7|201414.7|201448.8|201398.8|27
1734105280000|2024-12-13 15:54:40|201448.7|201398.7|201442.4|201392.4|201452.2|201402.2|201442.4|201392.4|20
1734105290000|2024-12-13 15:54:50|201447.9|201397.9|201463.4|201413.4|201466|201416|201442.7|201392.7|24
1734105300000|2024-12-13 15:55:00|201488.2|201438.2|201476.5|201426.5|201491.7|201441.7|201472.7|201422.7|28
1734105310000|2024-12-13 15:55:10|201475|201425|201458.1|201408.1|201477.2|201427.2|201451|201401|25
1734105320000|2024-12-13 15:55:20|201463.2|201413.2|201486|201436|201488.8|201438.8|201463.2|201413.2|19
1734105330000|2024-12-13 15:55:30|201489.4|201439.4|201486.2|201436.2|201489.4|201439.4|201483.8|201433.8|14
1734105340000|2024-12-13 15:55:40|201472.6|201422.6|201491.7|201441.7|201491.7|201441.7|201470.8|201420.8|17
1734105350000|2024-12-13 15:55:50|201492.6|201442.6|201483.8|201433.8|201497.2|201447.2|201482.3|201432.3|25
1734105360000|2024-12-13 15:56:00|201490|201440|201497.4|201447.4|201499|201449|201490|201440|16
1734105370000|2024-12-13 15:56:10|201498.4|201448.4|201519.2|201469.2|201519.2|201469.2|201497.3|201447.3|20
1734105380000|2024-12-13 15:56:20|201520|201470|201544|201494|201544.6|201494.6|201519|201469|23
1734105390000|2024-12-13 15:56:30|201543.9|201493.9|201556.9|201506.9|201577.2|201527.2|201543.9|201493.9|19
1734105400000|2024-12-13 15:56:40|201556.4|201506.4|201557.3|201507.3|201560.7|201510.7|201548|201498|22
1734105410000|2024-12-13 15:56:50|201560.5|201510.5|201563.3|201513.3|201565.6|201515.6|201558.4|201508.4|14
1734105420000|2024-12-13 15:57:00|201557.8|201507.8|201557.3|201507.3|201567.4|201517.4|201526.9|201476.9|33
1734105430000|2024-12-13 15:57:10|201554.7|201504.7|201541.7|201491.7|201556.9|201506.9|201530.8|201480.8|13
1734105440000|2024-12-13 15:57:20|201541.9|201491.9|201575.8|201525.8|201577.6|201527.6|201541.7|201491.7|31
1734105450000|2024-12-13 15:57:30|201566.9|201516.9|201565.3|201515.3|201573.2|201523.2|201558.6|201508.6|18
1734105460000|2024-12-13 15:57:40|201564.4|201514.4|201572.8|201522.8|201574.1|201524.1|201564.4|201514.4|15
1734105470000|2024-12-13 15:57:50|201571.8|201521.8|201576.5|201526.5|201584|201534|201570.7|201520.7|18
1734105480000|2024-12-13 15:58:00|201575.7|201525.7|201571.2|201521.2|201586.4|201536.4|201566.2|201516.2|24
1734105490000|2024-12-13 15:58:10|201574.9|201524.9|201579.2|201529.2|201595.8|201545.8|201574.9|201524.9|20
1734105500000|2024-12-13 15:58:20|201581.9|201531.9|201575|201525|201581.9|201531.9|201574.7|201524.7|24
1734105510000|2024-12-13 15:58:30|201577.5|201527.5|201595.9|201505.9|201595.9|201527.8|201569.2|201505.9|23
1734105520000|2024-12-13 15:58:40|201596.3|201506.3|201550.3|201500.3|201599.5|201511.9|201546.7|201481.5|13
1734105530000|2024-12-13 15:58:50|201548.9|201498.9|201546|201496|201563|201513|201544|201494|16
1734105540000|2024-12-13 15:59:00|201547.8|201497.8|201558.5|201508.5|201558.5|201508.5|201543.4|201493.4|11
1734105550000|2024-12-13 15:59:10|201558.1|201508.1|201555.1|201505.1|201558.1|201508.1|201549.3|201499.3|6
1734105560000|2024-12-13 15:59:20|201557.9|201507.9|201553.2|201503.2|201566.1|201516.1|201546|201496|12
1734105570000|2024-12-13 15:59:30|201553.1|201503.1|201555.6|201505.6|201557.9|201507.9|201544.9|201494.9|25
1734105580000|2024-12-13 15:59:40|201556.8|201506.8|201562.3|201512.3|201562.3|201512.3|201556.8|201506.8|11
1734105590000|2024-12-13 15:59:50|201562.2|201512.2|201566.7|201516.7|201571.7|201521.7|201556.6|201506.6|24
1734105600000|2024-12-13 16:00:00|201567.2|201517.2|201537.1|201487.1|201569.1|201519.1|201534.5|201484.5|30
1734105610000|2024-12-13 16:00:10|201536.3|201486.3|201521.4|201471.4|201549.5|201499.5|201516.1|201466.1|31
1734105620000|2024-12-13 16:00:20|201523|201473|201532|201442|201540.5|201480.9|201516.4|201441.6|25
1734105630000|2024-12-13 16:00:30|201532.2|201442.2|201535.4|201445.4|201538|201448|201529.7|201439.7|22
1734105640000|2024-12-13 16:00:40|201535.2|201445.2|201515.1|201465.1|201537.3|201465.1|201508.9|201443.4|18
1734105650000|2024-12-13 16:00:50|201516.8|201466.8|201547.2|201497.2|201547.8|201497.8|201516.8|201466.8|15
1734105660000|2024-12-13 16:01:00|201548.4|201498.4|201569.9|201519.9|201608.1|201521.4|201548.4|201493.9|21
1734105670000|2024-12-13 16:01:10|201568.1|201518.1|201590.9|201500.9|201600.7|201521|201568.1|201499.4|13
1734105680000|2024-12-13 16:01:20|201590.5|201500.5|201589.5|201499.5|201603.9|201513.9|201587.2|201497.2|16
1734105690000|2024-12-13 16:01:30|201588.1|201498.1|201497.7|201447.7|201591.9|201519|201497.7|201447.7|27
1734105700000|2024-12-13 16:01:40|201498.4|201448.4|201533.6|201443.6|201534.4|201456.1|201496.5|201433|15
1734105710000|2024-12-13 16:01:50|201530.9|201440.9|201525.9|201435.9|201540.4|201470|201518|201433.7|25
1734105720000|2024-12-13 16:02:00|201526|201436|201522.8|201472.8|201550.1|201472.8|201519|201429|26
1734105730000|2024-12-13 16:02:10|201521.3|201471.3|201539.5|201449.5|201541.7|201473|201521.3|201448.8|13
1734105740000|2024-12-13 16:02:20|201541.2|201451.2|201543.9|201453.9|201543.9|201453.9|201519.9|201429.9|14
1734105750000|2024-12-13 16:02:30|201544.2|201454.2|201519.8|201429.8|201544.2|201454.2|201518.6|201428.6|17
1734105760000|2024-12-13 16:02:40|201518.3|201428.3|201462|201412|201518.3|201440.6|201458.4|201408.4|13
1734105770000|2024-12-13 16:02:50|201458.1|201408.1|201447.8|201357.8|201462.2|201408.1|201425.3|201352.7|28
1734105780000|2024-12-13 16:03:00|201445.7|201355.7|201460.4|201370.4|201464.2|201374.2|201441.4|201351.4|20
1734105790000|2024-12-13 16:03:10|201461.6|201371.6|201456.4|201366.4|201461.6|201371.6|201453.9|201363.9|11
1734105800000|2024-12-13 16:03:20|201458.9|201368.9|201460.7|201370.7|201461.9|201371.9|201458.9|201368.9|4
1734105810000|2024-12-13 16:03:30|201460.9|201370.9|201462.2|201372.2|201462.2|201372.2|201460.9|201370.9|8
1734105820000|2024-12-13 16:03:40|201459.7|201369.7|201438.3|201348.3|201462.2|201372.2|201438.3|201348.3|7
1734105830000|2024-12-13 16:03:50|201440|201350|201384.7|201294.7|201440|201350|201384.7|201294.7|22
1734105840000|2024-12-13 16:04:00|201382.7|201292.7|201388.8|201298.8|201388.8|201298.8|201376.1|201286.1|8
1734105850000|2024-12-13 16:04:10|201388.3|201298.3|201390.1|201300.1|201390.1|201300.1|201387.7|201297.7|18
1734105860000|2024-12-13 16:04:20|201389.7|201299.7|201376.4|201286.4|201389.7|201299.7|201376.4|201286.4|22
1734105870000|2024-12-13 16:04:30|201378.2|201288.2|201388.4|201338.4|201402.6|201338.4|201378.2|201288.2|24
1734105880000|2024-12-13 16:04:40|201388.8|201338.8|201433.4|201343.4|201433.8|201353.5|201386.5|201335.6|26
1734105890000|2024-12-13 16:04:50|201434|201344|201466.4|201376.4|201466.7|201376.7|201429.3|201339.3|32
1734105900000|2024-12-13 16:05:00|201465.9|201375.9|201460.4|201370.4|201466.7|201376.7|201456.3|201366.3|27
1734105910000|2024-12-13 16:05:10|201460.7|201370.7|201472.6|201382.6|201495.6|201405.6|201460.4|201370.4|26
1734105920000|2024-12-13 16:05:20|201473.1|201383.1|201436.4|201386.4|201474.4|201405.5|201436.2|201378.5|21
1734105930000|2024-12-13 16:05:30|201435.4|201385.4|201439.5|201389.5|201440.7|201390.7|201435.4|201385.4|19
1734105940000|2024-12-13 16:05:40|201441.4|201391.4|201445.4|201395.4|201452.4|201402.4|201441.3|201391.3|19
1734105950000|2024-12-13 16:05:50|201444.1|201394.1|201444.3|201394.3|201448.9|201398.9|201443.8|201393.8|15
1734105960000|2024-12-13 16:06:00|201444.4|201394.4|201443.5|201393.5|201447.2|201397.2|201439.6|201389.6|26
1734105970000|2024-12-13 16:06:10|201443.3|201393.3|201477.1|201427.1|201478.4|201428.4|201443.2|201393.2|27
1734105980000|2024-12-13 16:06:20|201477|201427|201487.9|201437.9|201488.2|201438.2|201455.7|201405.7|27
1734105990000|2024-12-13 16:06:30|201487.8|201437.8|201486.1|201436.1|201488.1|201438.1|201484.8|201434.8|17
1734106000000|2024-12-13 16:06:40|201487.4|201437.4|201497.4|201447.4|201498.4|201448.4|201486.1|201436.1|23
1734106010000|2024-12-13 16:06:50|201495.9|201445.9|201489.8|201439.8|201496.8|201446.8|201487.3|201437.3|15
1734106020000|2024-12-13 16:07:00|201488.5|201438.5|201504.3|201454.3|201516.1|201466.1|201487.5|201437.5|27
1734106030000|2024-12-13 16:07:10|201504.1|201454.1|201524.9|201474.9|201524.9|201474.9|201498.8|201448.8|22
1734106040000|2024-12-13 16:07:20|201524.6|201474.6|201525.6|201475.6|201525.7|201475.7|201524.5|201474.5|14
1734106050000|2024-12-13 16:07:30|201525.1|201475.1|201528.9|201478.9|201530.7|201480.7|201525.1|201475.1|14
1734106060000|2024-12-13 16:07:40|201528.7|201478.7|201565.8|201475.8|201565.8|201480.4|201528.3|201457.8|25
1734106070000|2024-12-13 16:07:50|201572.6|201482.6|201543.8|201453.8|201572.6|201482.6|201517.8|201427.8|26
1734106080000|2024-12-13 16:08:00|201543.7|201453.7|201536.8|201446.8|201544.5|201454.5|201531.1|201441.1|24
1734106090000|2024-12-13 16:08:10|201539.3|201449.3|201547.4|201457.4|201555.8|201465.8|201536.8|201446.8|20
1734106100000|2024-12-13 16:08:20|201550.1|201460.1|201431.6|201341.6|201553.4|201463.4|201431.6|201341.6|30
1734106110000|2024-12-13 16:08:30|201434.4|201344.4|201439.7|201349.7|201442|201352|201434.4|201344.4|26
1734106120000|2024-12-13 16:08:40|201440.3|201350.3|201465.4|201375.4|201466.3|201376.3|201440.3|201350.3|13
1734106130000|2024-12-13 16:08:50|201465.3|201375.3|201472.9|201382.9|201474|201384|201459.6|201369.6|19
1734106140000|2024-12-13 16:09:00|201473.2|201383.2|201463.8|201373.8|201473.2|201383.2|201435.7|201345.7|31
1734106150000|2024-12-13 16:09:10|201463.7|201373.7|201500.9|201410.9|201502.1|201418.5|201461.2|201371.2|28
1734106160000|2024-12-13 16:09:20|201505.5|201415.5|201470.9|201420.9|201506.8|201421.2|201470.7|201396.8|25
1734106170000|2024-12-13 16:09:30|201470.6|201420.6|201460.7|201370.7|201470.8|201420.8|201437.1|201365.7|27
1734106180000|2024-12-13 16:09:40|201460.8|201370.8|201455.5|201365.5|201463.2|201373.2|201455.4|201365.4|19
1734106190000|2024-12-13 16:09:50|201456.8|201366.8|201463.3|201373.3|201469.9|201379.9|201452.9|201362.9|25
1734106200000|2024-12-13 16:10:00|201465.1|201375.1|201370.8|201320.8|201465.1|201375.1|201370.8|201320.8|30
1734106210000|2024-12-13 16:10:10|201370.9|201320.9|201423.8|201333.8|201425.6|201335.6|201370.9|201320.9|24
1734106220000|2024-12-13 16:10:20|201419.4|201329.4|201400|201350|201425.9|201351.7|201397.1|201329.4|18
1734106230000|2024-12-13 16:10:30|201400.1|201350.1|201406.6|201356.6|201410.3|201360.3|201381.9|201331.9|22
1734106240000|2024-12-13 16:10:40|201406.3|201356.3|201404.5|201354.5|201410.6|201360.6|201403.5|201353.5|15
1734106250000|2024-12-13 16:10:50|201404.8|201354.8|201404.5|201354.5|201406.5|201356.5|201404.4|201354.4|17
1734106260000|2024-12-13 16:11:00|201404.3|201354.3|201439.9|201349.9|201456.8|201381.5|201404.3|201333|27
1734106270000|2024-12-13 16:11:10|201439.7|201349.7|201442.7|201352.7|201445.8|201355.8|201432|201342|20
1734106280000|2024-12-13 16:11:20|201443.1|201353.1|201419.8|201329.8|201445.7|201355.7|201419.8|201329.8|27
1734106290000|2024-12-13 16:11:30|201420.1|201330.1|201403.2|201353.2|201422.9|201364.6|201377.3|201327.3|31
1734106300000|2024-12-13 16:11:40|201402.1|201352.1|201423.6|201333.6|201426.6|201356.5|201394.4|201326.4|26
1734106310000|2024-12-13 16:11:50|201424.5|201334.5|201437.8|201347.8|201439.9|201349.9|201424.5|201334.5|17
1734106320000|2024-12-13 16:12:00|201434.4|201344.4|201389.6|201299.6|201437.6|201347.6|201383.2|201293.2|28
1734106330000|2024-12-13 16:12:10|201389.9|201299.9|201385.3|201295.3|201390.2|201300.2|201385.3|201295.3|24
1734106340000|2024-12-13 16:12:20|201384.9|201294.9|201370.2|201280.2|201389.3|201299.3|201369.1|201279.1|24
1734106350000|2024-12-13 16:12:30|201369.1|201279.1|201378|201288|201378.4|201288.4|201369.1|201279.1|19
1734106360000|2024-12-13 16:12:40|201376.8|201286.8|201371.1|201281.1|201384|201294|201368.5|201278.5|18
1734106370000|2024-12-13 16:12:50|201370.9|201280.9|201365|201275|201370.9|201280.9|201363.6|201273.6|11
1734106380000|2024-12-13 16:13:00|201364.8|201274.8|201364.4|201274.4|201370|201280|201363.3|201273.3|9
1734106390000|2024-12-13 16:13:10|201367.2|201277.2|201368.1|201278.1|201368.1|201278.1|201366.8|201276.8|4
1734106400000|2024-12-13 16:13:20|201368.3|201278.3|201372.3|201282.3|201382.3|201292.3|201368.3|201278.3|13
1734106410000|2024-12-13 16:13:30|201373|201283|201366.4|201276.4|201377.3|201287.3|201363.8|201273.8|9
1734106420000|2024-12-13 16:13:40|201368.6|201278.6|201370.8|201280.8|201382.9|201292.9|201368.6|201278.6|30
1734106430000|2024-12-13 16:13:50|201373.7|201283.7|201375.1|201285.1|201375.1|201285.1|201366.7|201276.7|21
1734106440000|2024-12-13 16:14:00|201374.9|201284.9|201381.5|201291.5|201381.6|201291.6|201374.5|201284.5|18
1734106450000|2024-12-13 16:14:10|201379.3|201289.3|201293.2|201203.2|201379.3|201289.3|201293.2|201203.2|24
1734106460000|2024-12-13 16:14:20|201294.2|201204.2|201313.7|201223.7|201313.7|201223.7|201288.2|201198.2|20
1734106470000|2024-12-13 16:14:30|201305.1|201215.1|201344.1|201254.1|201344.2|201254.2|201302.6|201212.6|26
1734106480000|2024-12-13 16:14:40|201340|201250|201331.3|201241.3|201343.4|201253.4|201325|201235|21
1734106490000|2024-12-13 16:14:50|201326.7|201236.7|201311.6|201261.6|201337|201266|201308.2|201236.7|15
1734106500000|2024-12-13 16:15:00|201308.6|201258.6|201306|201256|201332.8|201263.3|201299.9|201231.2|27
1734106510000|2024-12-13 16:15:10|201308.5|201258.5|201316.8|201266.8|201316.8|201266.8|201308.5|201258.5|23
1734106520000|2024-12-13 16:15:20|201318.9|201268.9|201316.3|201266.3|201320.2|201270.2|201308.9|201258.9|30
1734106530000|2024-12-13 16:15:30|201316.5|201266.5|201316.3|201266.3|201319.4|201269.4|201312.7|201262.7|16
1734106540000|2024-12-13 16:15:40|201322|201272|201320.6|201270.6|201322|201272|201316.4|201266.4|23
1734106550000|2024-12-13 16:15:50|201320.5|201270.5|201315.4|201265.4|201335|201285|201314.5|201264.5|33
1734106560000|2024-12-13 16:16:00|201316|201266|201308|201258|201317.1|201267.1|201295|201245|32
1734106570000|2024-12-13 16:16:10|201277.6|201227.6|201269.2|201219.2|201278.6|201228.6|201267|201217|14
1734106580000|2024-12-13 16:16:20|201269|201219|201265.7|201215.7|201269.1|201219.1|201265.6|201215.6|12
1734106590000|2024-12-13 16:16:30|201264.7|201214.7|201265.6|201215.6|201273|201223|201264.7|201214.7|14
1734106600000|2024-12-13 16:16:40|201264.5|201214.5|201264.8|201214.8|201264.8|201214.8|201262.3|201212.3|3
1734106610000|2024-12-13 16:16:50|201266.2|201216.2|201327.8|201277.8|201327.9|201277.9|201266.2|201216.2|26
1734106620000|2024-12-13 16:17:00|201328|201278|201314.9|201264.9|201328|201278|201307.3|201257.3|27
1734106630000|2024-12-13 16:17:10|201315.8|201265.8|201337.3|201287.3|201337.3|201287.3|201312.7|201262.7|17
1734106640000|2024-12-13 16:17:20|201338.8|201288.8|201348.2|201298.2|201348.2|201298.2|201338.2|201288.2|27
1734106650000|2024-12-13 16:17:30|201348|201298|201352.4|201302.4|201355.6|201305.6|201339.1|201289.1|31
1734106660000|2024-12-13 16:17:40|201352.1|201302.1|201348.7|201298.7|201352.1|201302.1|201347.7|201297.7|12
1734106670000|2024-12-13 16:17:50|201349|201299|201346.5|201296.5|201349.4|201299.4|201344.9|201294.9|13
1734106680000|2024-12-13 16:18:00|201342.4|201292.4|201323.7|201273.7|201342.4|201292.4|201321|201271|16
1734106690000|2024-12-13 16:18:10|201323.8|201273.8|201318.9|201268.9|201324|201274|201318.9|201268.9|4
1734106700000|2024-12-13 16:18:20|201324.1|201274.1|201340.3|201290.3|201346.8|201296.8|201324.1|201274.1|23
1734106710000|2024-12-13 16:18:30|201343.1|201293.1|201353.7|201303.7|201363.8|201313.8|201343.1|201293.1|27
1734106720000|2024-12-13 16:18:40|201353.2|201303.2|201362.3|201312.3|201366.9|201316.9|201353.2|201303.2|32
1734106730000|2024-12-13 16:18:50|201381.9|201331.9|201388.9|201338.9|201405.5|201339.4|201378.3|201307.5|29
1734106740000|2024-12-13 16:19:00|201377.9|201327.9|201396.4|201306.4|201396.4|201332.4|201368.7|201306.1|21
1734106750000|2024-12-13 16:19:10|201396.1|201306.1|201382.1|201292.1|201402.4|201312.4|201380.2|201290.2|31
1734106760000|2024-12-13 16:19:20|201382.3|201292.3|201392.6|201302.6|201392.6|201325.1|201356.8|201292.3|20
1734106770000|2024-12-13 16:19:30|201392.9|201302.9|201382.7|201292.7|201392.9|201302.9|201379.6|201289.6|18
1734106780000|2024-12-13 16:19:40|201383.6|201293.6|201384.2|201294.2|201384.2|201294.2|201378.3|201288.3|15
1734106790000|2024-12-13 16:19:50|201385|201295|201392.2|201302.2|201396.1|201306.1|201380.4|201290.4|20
1734106800000|2024-12-13 16:20:00|201389.9|201299.9|201399.2|201309.2|201401.6|201311.6|201389.9|201299.9|13
1734106810000|2024-12-13 16:20:10|201398.7|201308.7|201397.8|201307.8|201404.8|201314.8|201396.4|201306.4|17
1734106820000|2024-12-13 16:20:20|201401|201311|201416|201326|201416|201349.6|201395.8|201307.5|20
1734106830000|2024-12-13 16:20:30|201416.2|201326.2|201436.5|201386.5|201465.4|201390.7|201411|201321|14
1734106840000|2024-12-13 16:20:40|201428.6|201378.6|201432.1|201382.1|201456.2|201386.3|201424.3|201355.2|18
1734106850000|2024-12-13 16:20:50|201434.1|201384.1|201438.9|201348.9|201449.2|201388.7|201416.7|201334|25
1734106860000|2024-12-13 16:21:00|201446.8|201356.8|201443.7|201353.7|201449.1|201359.1|201439.8|201349.8|22
1734106870000|2024-12-13 16:21:10|201443.4|201353.4|201446.7|201356.7|201450.8|201360.8|201441.3|201351.3|32
1734106880000|2024-12-13 16:21:20|201446.8|201356.8|201462.1|201372.1|201467|201377|201446.8|201356.8|28
1734106890000|2024-12-13 16:21:30|201466.3|201376.3|201463.9|201373.9|201466.3|201376.3|201460.4|201370.4|26
1734106900000|2024-12-13 16:21:40|201463.6|201373.6|201464.5|201374.5|201467.1|201377.1|201461.4|201371.4|27
1734106910000|2024-12-13 16:21:50|201464.3|201374.3|201465.5|201375.5|201468.6|201378.6|201463.5|201373.5|26
1734106920000|2024-12-13 16:22:00|201463.9|201373.9|201469.4|201419.4|201475.9|201419.5|201460.8|201371.5|32
1734106930000|2024-12-13 16:22:10|201470|201420|201508.5|201418.5|201508.5|201452.3|201470|201418.3|31
1734106940000|2024-12-13 16:22:20|201508.4|201418.4|201511.6|201421.6|201515.5|201425.5|201506.4|201416.4|26
1734106950000|2024-12-13 16:22:30|201509.7|201419.7|201468.2|201378.2|201512.6|201422.6|201451.8|201374.8|19
1734106960000|2024-12-13 16:22:40|201468.3|201378.3|201466.8|201376.8|201468.3|201378.3|201463.5|201373.5|12
1734106970000|2024-12-13 16:22:50|201467|201377|201468.4|201378.4|201468.4|201378.4|201464.2|201374.2|15
1734106980000|2024-12-13 16:23:00|201463.8|201373.8|201466|201376|201469.1|201379.1|201461.1|201371.1|18
1734106990000|2024-12-13 16:23:10|201465.9|201375.9|201479.7|201429.7|201485.3|201435.3|201463.8|201375.8|28
1734107000000|2024-12-13 16:23:20|201480.8|201430.8|201483.4|201433.4|201487.1|201437.1|201475.4|201425.4|31
1734107010000|2024-12-13 16:23:30|201483.3|201433.3|201489.7|201439.7|201491.7|201441.7|201482.5|201432.5|32
1734107020000|2024-12-13 16:23:40|201493.1|201443.1|201492.3|201442.3|201501.1|201451.1|201484.2|201434.2|30
1734107030000|2024-12-13 16:23:50|201489.4|201439.4|201485.4|201435.4|201491|201441|201481.2|201431.2|20
1734107040000|2024-12-13 16:24:00|201484.2|201434.2|201489|201439|201489|201439|201484.2|201434.2|10
1734107050000|2024-12-13 16:24:10|201488.4|201438.4|201489|201439|201489|201439|201488.2|201438.2|6
1734107060000|2024-12-13 16:24:20|201488.8|201438.8|201485.8|201435.8|201489|201439|201480.8|201430.8|5
1734107080000|2024-12-13 16:24:40|201483.5|201433.5|201467.6|201377.6|201483.5|201433.5|201463.7|201373.7|13
1734107090000|2024-12-13 16:24:50|201467.5|201377.5|201475.9|201385.9|201476.3|201386.3|201467.5|201377.5|12
1734107100000|2024-12-13 16:25:00|201477.3|201387.3|201506.1|201416.1|201513.7|201423.7|201477.3|201387.3|25
1734107110000|2024-12-13 16:25:10|201509.5|201419.5|201482.2|201392.2|201509.9|201419.9|201467.3|201377.3|15
1734107120000|2024-12-13 16:25:20|201476.8|201386.8|201458.4|201408.4|201476.8|201408.6|201453.1|201381.7|6
1734107130000|2024-12-13 16:25:30|201458.6|201408.6|201460|201410|201462.1|201412.1|201458.6|201408.6|7
1734107140000|2024-12-13 16:25:40|201459.7|201409.7|201463.3|201413.3|201463.3|201413.3|201454.9|201404.9|13
1734107150000|2024-12-13 16:25:50|201463.5|201413.5|201470.4|201420.4|201478.4|201428.4|201463.5|201413.5|21
1734107160000|2024-12-13 16:26:00|201465.3|201415.3|201491.6|201441.6|201492.8|201442.8|201465.3|201415.3|15
1734107170000|2024-12-13 16:26:10|201492|201442|201484.9|201434.9|201496.3|201446.3|201484.3|201434.3|20
1734107180000|2024-12-13 16:26:20|201485.3|201435.3|201498.1|201448.1|201498.1|201448.1|201485.3|201435.3|24
1734107190000|2024-12-13 16:26:30|201497.8|201447.8|201496.8|201446.8|201498.1|201448.1|201496.8|201446.8|3
1734107200000|2024-12-13 16:26:40|201516.2|201426.2|201526.8|201436.8|201526.8|201436.8|201516.2|201426.2|7
1734107210000|2024-12-13 16:26:50|201523.1|201433.1|201519.3|201429.3|201523.1|201433.1|201512.8|201422.8|17
1734107220000|2024-12-13 16:27:00|201520.3|201430.3|201523.9|201433.9|201523.9|201433.9|201519.2|201429.2|8
1734107230000|2024-12-13 16:27:10|201560.7|201510.7|201545.4|201495.4|201577.1|201510.7|201543.9|201478.8|17
1734107240000|2024-12-13 16:27:20|201540.6|201490.6|201518.8|201468.8|201540.6|201490.6|201509.9|201437.4|10
1734107250000|2024-12-13 16:27:30|201519.8|201469.8|201531.8|201481.8|201549.6|201482.8|201519.7|201453.6|14
1734107260000|2024-12-13 16:27:40|201532.8|201482.8|201530.8|201480.8|201532.8|201482.8|201524.3|201474.3|6
1734107270000|2024-12-13 16:27:50|201531.7|201481.7|201537.3|201487.3|201537.3|201487.3|201530.8|201480.8|8
1734107280000|2024-12-13 16:28:00|201536.4|201486.4|201536.3|201486.3|201537.5|201487.5|201535.2|201485.2|10
1734107290000|2024-12-13 16:28:10|201537.5|201487.5|201537.8|201487.8|201538.9|201488.9|201536.5|201486.5|9
1734107300000|2024-12-13 16:28:20|201531.6|201481.6|201534.5|201484.5|201536.4|201486.4|201531.6|201481.6|5
1734107310000|2024-12-13 16:28:30|201532.4|201482.4|201529.7|201479.7|201535.3|201485.3|201525.1|201475.1|5
1734107320000|2024-12-13 16:28:40|201530.8|201480.8|201510.6|201460.6|201530.8|201480.8|201510.6|201460.6|16
1734107330000|2024-12-13 16:28:50|201511.7|201461.7|201520.3|201470.3|201527.4|201470.3|201496.7|201432.9|27
1734107340000|2024-12-13 16:29:00|201523.8|201473.8|201525.6|201475.6|201527.5|201477.5|201522.7|201472.7|9
1734107350000|2024-12-13 16:29:10|201524.7|201474.7|201526.7|201476.7|201526.7|201476.7|201518.2|201468.2|12
1734107360000|2024-12-13 16:29:20|201526.5|201476.5|201527.5|201477.5|201527.6|201477.6|201525.5|201475.5|9
1734107370000|2024-12-13 16:29:30|201527.2|201477.2|201528.2|201478.2|201529.5|201479.5|201527|201477|13
1734107380000|2024-12-13 16:29:40|201528.6|201478.6|201525.7|201475.7|201529.5|201479.5|201522.9|201472.9|11
1734107390000|2024-12-13 16:29:50|201523.1|201473.1|201501.5|201451.5|201525.9|201475.9|201495.4|201445.4|15
1734107400000|2024-12-13 16:30:00|201499.5|201449.5|201470.3|201420.3|201499.5|201449.5|201466.9|201416.9|16
1734107410000|2024-12-13 16:30:10|201470.4|201420.4|201464.2|201414.2|201470.4|201420.4|201455.8|201405.8|9
1734107420000|2024-12-13 16:30:20|201463.2|201413.2|201472.1|201422.1|201472.3|201422.3|201462.8|201412.8|13
1734107430000|2024-12-13 16:30:30|201470.3|201420.3|201477.3|201427.3|201477.3|201427.3|201464.9|201414.9|24
1734107440000|2024-12-13 16:30:40|201475.5|201425.5|201473.3|201423.3|201475.5|201425.5|201468.5|201418.5|16
1734107450000|2024-12-13 16:30:50|201476.2|201426.2|201474.3|201424.3|201479|201429|201474.3|201424.3|9
1734107460000|2024-12-13 16:31:00|201474.2|201424.2|201503.1|201453.1|201503.1|201453.1|201448.5|201398.5|27
1734107470000|2024-12-13 16:31:10|201505.2|201455.2|201473.6|201423.6|201505.2|201455.2|201473.6|201423.6|11
1734107480000|2024-12-13 16:31:20|201473.7|201423.7|201470.6|201420.6|201474.9|201424.9|201470.6|201420.6|8
1734107490000|2024-12-13 16:31:30|201470.7|201420.7|201470.6|201420.6|201470.7|201420.7|201470.6|201420.6|2
1734107500000|2024-12-13 16:31:40|201470.7|201420.7|201529.2|201479.2|201529.2|201479.2|201470|201420|17
1734107510000|2024-12-13 16:31:50|201526.3|201476.3|201531.4|201481.4|201542.9|201492.9|201524.9|201474.9|17
1734107520000|2024-12-13 16:32:00|201530.7|201480.7|201522.8|201472.8|201530.7|201480.7|201520.4|201470.4|10
1734107530000|2024-12-13 16:32:10|201523.3|201473.3|201524.3|201474.3|201524.3|201474.3|201522.5|201472.5|6
1734107540000|2024-12-13 16:32:20|201528.5|201478.5|201564.2|201514.2|201566.9|201516.9|201528.5|201478.5|18
1734107550000|2024-12-13 16:32:30|201562.9|201512.9|201526.2|201476.2|201563.7|201513.7|201520.7|201470.7|17
1734107560000|2024-12-13 16:32:40|201524.7|201474.7|201543.3|201493.3|201546.1|201496.1|201523.3|201473.3|15
1734107570000|2024-12-13 16:32:50|201540.7|201490.7|201550.8|201460.8|201551.1|201494.3|201533.8|201459.8|19
1734107580000|2024-12-13 16:33:00|201550|201460|201572.5|201482.5|201572.5|201482.5|201543.4|201453.4|34
1734107590000|2024-12-13 16:33:10|201574.6|201484.6|201594.4|201544.4|201596.8|201546.8|201574.6|201484.6|23
1734107600000|2024-12-13 16:33:20|201595.7|201545.7|201600.7|201550.7|201602.1|201552.1|201595.1|201545.1|20
1734107610000|2024-12-13 16:33:30|201598.7|201548.7|201600|201550|201601.1|201551.1|201597.1|201547.1|11
1734107620000|2024-12-13 16:33:40|201598.5|201548.5|201575.9|201525.9|201601.3|201551.3|201575.9|201525.9|16
1734107630000|2024-12-13 16:33:50|201577.2|201527.2|201567.5|201517.5|201577.2|201527.2|201567.5|201517.5|19
1734107640000|2024-12-13 16:34:00|201563.4|201513.4|201560.3|201510.3|201585.6|201513.4|201558.4|201488.1|27
1734107650000|2024-12-13 16:34:10|201559.8|201509.8|201558.5|201508.5|201560.4|201510.4|201556.6|201506.6|9
1734107660000|2024-12-13 16:34:20|201559.5|201509.5|201580|201530|201584.6|201534.6|201559.5|201509.5|16
1734107670000|2024-12-13 16:34:30|201583|201533|201600.9|201550.9|201602.2|201552.2|201578.6|201528.6|22
1734107680000|2024-12-13 16:34:40|201598.7|201548.7|201599.8|201549.8|201602.3|201552.3|201597.9|201547.9|19
1734107690000|2024-12-13 16:34:50|201598.4|201548.4|201566.2|201516.2|201601.6|201551.6|201564.9|201514.9|24
1734107700000|2024-12-13 16:35:00|201565.1|201515.1|201564.5|201514.5|201565.4|201515.4|201564.2|201514.2|7
1734107710000|2024-12-13 16:35:10|201565.4|201515.4|201569.9|201519.9|201570.3|201520.3|201562.9|201512.9|6
1734107720000|2024-12-13 16:35:20|201570.3|201520.3|201570.4|201520.4|201570.4|201520.4|201568.6|201518.6|4
1734107740000|2024-12-13 16:35:40|201571.5|201521.5|201604.8|201554.8|201604.8|201554.8|201571.5|201521.5|11
1734107750000|2024-12-13 16:35:50|201603.9|201553.9|201604.9|201554.9|201604.9|201554.9|201602.2|201552.2|10
1734107760000|2024-12-13 16:36:00|201603.9|201553.9|201605.6|201555.6|201607.6|201557.6|201603.7|201553.7|19
1734107770000|2024-12-13 16:36:10|201605.7|201555.7|201602.1|201552.1|201605.7|201555.7|201601.2|201551.2|14
1734107780000|2024-12-13 16:36:20|201602.9|201552.9|201576.1|201526.1|201605.2|201555.2|201573.2|201523.2|15
1734107790000|2024-12-13 16:36:30|201579.1|201529.1|201578.6|201528.6|201581.3|201531.3|201577.3|201527.3|10
1734107800000|2024-12-13 16:36:40|201577.5|201527.5|201588.2|201538.2|201595.8|201545.8|201577.5|201527.5|15
1734107810000|2024-12-13 16:36:50|201586|201536|201579.3|201529.3|201586|201536|201579.3|201529.3|13
1734107820000|2024-12-13 16:37:00|201580.1|201530.1|201586.4|201536.4|201586.4|201536.4|201580.1|201530.1|7
1734107830000|2024-12-13 16:37:10|201585.7|201535.7|201588.3|201538.3|201588.4|201538.4|201585.7|201535.7|8
1734107840000|2024-12-13 16:37:20|201586|201536|201587.5|201537.5|201587.5|201537.5|201582.9|201532.9|7
1734107850000|2024-12-13 16:37:30|201586.7|201536.7|201590.4|201540.4|201590.4|201540.4|201586|201536|9
1734107860000|2024-12-13 16:37:40|201588.9|201538.9|201585.7|201535.7|201590.4|201540.4|201582.2|201532.2|14
1734107870000|2024-12-13 16:37:50|201585.9|201535.9|201583.2|201533.2|201585.9|201535.9|201577.9|201527.9|13
1734107880000|2024-12-13 16:38:00|201583.9|201533.9|201582.7|201532.7|201584.4|201534.4|201582.7|201532.7|7
1734107890000|2024-12-13 16:38:10|201583.5|201533.5|201594.4|201544.4|201596.1|201546.1|201583.5|201533.5|16
1734107900000|2024-12-13 16:38:20|201594.7|201544.7|201589.5|201539.5|201595.4|201545.4|201587.4|201537.4|8
1734107910000|2024-12-13 16:38:30|201590.3|201540.3|201583.8|201533.8|201592.1|201542.1|201578.2|201528.2|8
1734107920000|2024-12-13 16:38:40|201584|201534|201583.9|201533.9|201587|201537|201579.3|201529.3|11
1734107930000|2024-12-13 16:38:50|201594.8|201544.8|201600|201550|201600.5|201550.5|201594.8|201544.8|13
1734107940000|2024-12-13 16:39:00|201598.2|201548.2|201600|201550|201600.5|201550.5|201598|201548|12
1734107950000|2024-12-13 16:39:10|201602|201552|201604.6|201554.6|201604.6|201554.6|201602|201552|4
1734107960000|2024-12-13 16:39:20|201606.5|201556.5|201650.7|201600.7|201651.6|201601.6|201606.5|201556.5|12
1734107970000|2024-12-13 16:39:30|201649.6|201599.6|201651.5|201601.5|201653.4|201603.4|201649.5|201599.5|7
1734107980000|2024-12-13 16:39:40|201648|201598|201610|201560|201651.3|201601.3|201609|201559|26
1734107990000|2024-12-13 16:39:50|201615.7|201565.7|201614.2|201564.2|201625.9|201575.9|201611.9|201561.9|25
1734108000000|2024-12-13 16:40:00|201610.1|201560.1|201614.2|201564.2|201630.1|201580.1|201610.1|201560.1|22
1734108010000|2024-12-13 16:40:10|201615.4|201565.4|201622.3|201572.3|201622.3|201572.3|201615.4|201565.4|10
1734108020000|2024-12-13 16:40:20|201620.8|201570.8|201615.2|201565.2|201623.5|201573.5|201613.6|201563.6|15
1734108030000|2024-12-13 16:40:30|201616|201566|201632.4|201542.4|201632.9|201567.6|201612.5|201541.2|19
1734108040000|2024-12-13 16:40:40|201631.7|201541.7|201640.6|201550.6|201643.1|201553.1|201631.3|201541.3|22
1734108050000|2024-12-13 16:40:50|201640.8|201550.8|201639.6|201549.6|201642.3|201552.3|201636|201546|18
1734108060000|2024-12-13 16:41:00|201641.8|201551.8|201639.9|201549.9|201642|201552|201638.5|201548.5|16
1734108070000|2024-12-13 16:41:10|201640.1|201550.1|201644.2|201554.2|201646.5|201556.5|201640.1|201550.1|18
1734108080000|2024-12-13 16:41:20|201644.5|201554.5|201639.9|201549.9|201652|201562|201635|201545|24
1734108090000|2024-12-13 16:41:30|201640.3|201550.3|201634.9|201544.9|201640.3|201550.3|201631.9|201541.9|17
1734108100000|2024-12-13 16:41:40|201636.1|201546.1|201631.8|201541.8|201636.1|201546.1|201631|201541|6
1734108120000|2024-12-13 16:42:00|201631.3|201541.3|201637.3|201547.3|201638.7|201548.7|201631.3|201541.3|15
1734108130000|2024-12-13 16:42:10|201636.8|201546.8|201633.2|201543.2|201637.1|201547.1|201633.2|201543.2|6
1734108140000|2024-12-13 16:42:20|201635.3|201545.3|201632.8|201542.8|201635.6|201545.6|201632.8|201542.8|6
1734108150000|2024-12-13 16:42:30|201630.4|201540.4|201606.7|201516.7|201632.4|201542.4|201601.1|201511.1|18
1734108160000|2024-12-13 16:42:40|201606|201516|201602.1|201512.1|201606|201516|201602.1|201512.1|12
1734108170000|2024-12-13 16:42:50|201597.8|201507.8|201623.5|201533.5|201623.7|201533.7|201594.2|201504.2|15
1734108180000|2024-12-13 16:43:00|201624.2|201534.2|201624.7|201534.7|201624.7|201534.7|201623.9|201533.9|7
1734108190000|2024-12-13 16:43:10|201623.9|201533.9|201608.4|201518.4|201623.9|201533.9|201608.4|201518.4|7
1734108200000|2024-12-13 16:43:20|201609.8|201519.8|201603.8|201513.8|201612.1|201522.1|201603.1|201513.1|16
1734108210000|2024-12-13 16:43:30|201604.1|201514.1|201609.3|201519.3|201610|201520|201602|201512|22
1734108220000|2024-12-13 16:43:40|201618.6|201528.6|201622.1|201532.1|201622.1|201532.1|201618.6|201528.6|11
1734108230000|2024-12-13 16:43:50|201620.9|201530.9|201600.9|201510.9|201620.9|201530.9|201600.9|201510.9|29
1734108240000|2024-12-13 16:44:00|201601.2|201511.2|201598.4|201508.4|201601.8|201511.8|201596.6|201506.6|9
1734108250000|2024-12-13 16:44:10|201596.6|201506.6|201598.2|201508.2|201599|201509|201596.6|201506.6|5
1734108260000|2024-12-13 16:44:20|201590.6|201500.6|201580.6|201490.6|201597.2|201507.2|201576.1|201486.1|23
1734108270000|2024-12-13 16:44:30|201580.8|201490.8|201584.8|201494.8|201593.4|201503.4|201579.8|201489.8|17
1734108280000|2024-12-13 16:44:40|201586.1|201496.1|201588.6|201498.6|201595.1|201505.1|201586.1|201496.1|13
1734108290000|2024-12-13 16:44:50|201590.1|201500.1|201582.7|201492.7|201593.3|201503.3|201577.7|201487.7|13
1734108300000|2024-12-13 16:45:00|201580.7|201490.7|201576.8|201486.8|201590.3|201500.3|201575.1|201485.1|16
1734108310000|2024-12-13 16:45:10|201576.3|201486.3|201573.8|201483.8|201577.3|201487.3|201572.3|201482.3|10
1734108320000|2024-12-13 16:45:20|201574.3|201484.3|201555|201505|201578.4|201505|201540.7|201450.7|27
1734108330000|2024-12-13 16:45:30|201558.6|201508.6|201553.4|201503.4|201559.7|201509.7|201549|201499|20
1734108340000|2024-12-13 16:45:40|201554.4|201504.4|201534.5|201484.5|201554.4|201504.4|201529.3|201479.3|11
1734108350000|2024-12-13 16:45:50|201533.9|201483.9|201536.5|201486.5|201539.4|201489.4|201532.4|201482.4|22
1734108360000|2024-12-13 16:46:00|201536.4|201486.4|201527|201477|201536.6|201486.6|201527|201477|12
1734108370000|2024-12-13 16:46:10|201529.9|201479.9|201536.8|201446.8|201541.1|201480.7|201519.3|201446.8|22
1734108380000|2024-12-13 16:46:20|201536.5|201446.5|201535.6|201445.6|201541.6|201451.6|201535.6|201445.6|18
1734108390000|2024-12-13 16:46:30|201533.2|201443.2|201532.8|201442.8|201538.7|201448.7|201532.7|201442.7|15
1734108400000|2024-12-13 16:46:40|201532.9|201442.9|201539.2|201449.2|201539.2|201449.2|201532.9|201442.9|10
1734108410000|2024-12-13 16:46:50|201539.1|201449.1|201535.8|201445.8|201539.1|201449.1|201530.9|201440.9|21
1734108420000|2024-12-13 16:47:00|201533.4|201443.4|201535.6|201445.6|201537.4|201447.4|201533.4|201443.4|18
1734108430000|2024-12-13 16:47:10|201496.7|201446.7|201540.7|201450.7|201540.8|201450.8|201496.7|201446.1|15
1734108440000|2024-12-13 16:47:20|201540.8|201450.8|201540.1|201450.1|201541.8|201451.8|201539.2|201449.2|7
1734108450000|2024-12-13 16:47:30|201540.5|201450.5|201521.9|201431.9|201540.5|201469.5|201518.2|201430|19
1734108460000|2024-12-13 16:47:40|201522.3|201432.3|201520.7|201430.7|201522.3|201432.3|201520.7|201430.7|4
1734108470000|2024-12-13 16:47:50|201521.1|201431.1|201520.3|201430.3|201521.1|201431.1|201517|201427|13
1734108480000|2024-12-13 16:48:00|201518.7|201428.7|201520.7|201430.7|201520.7|201430.7|201516.2|201426.2|13
1734108490000|2024-12-13 16:48:10|201521.1|201431.1|201514|201424|201536.7|201446.7|201514|201424|21
1734108500000|2024-12-13 16:48:20|201513.6|201423.6|201480.3|201390.3|201513.6|201423.6|201476.5|201386.5|19
1734108510000|2024-12-13 16:48:30|201478.6|201388.6|201477|201387|201480.3|201390.3|201474.4|201384.4|18
1734108520000|2024-12-13 16:48:40|201477.4|201387.4|201477.4|201387.4|201477.4|201387.4|201477.4|201387.4|1
1734108530000|2024-12-13 16:48:50|201478.3|201388.3|201483.4|201393.4|201483.9|201393.9|201477.9|201387.9|10
1734108540000|2024-12-13 16:49:00|201481.4|201391.4|201474|201384|201481.4|201391.4|201474|201384|9
1734108550000|2024-12-13 16:49:10|201472.8|201382.8|201468.6|201378.6|201472.8|201382.8|201468|201378|13
1734108560000|2024-12-13 16:49:20|201467|201377|201469.5|201379.5|201469.5|201379.5|201466.3|201376.3|10
1734108570000|2024-12-13 16:49:30|201467.6|201377.6|201467.9|201377.9|201468.3|201378.3|201466.2|201376.2|9
1734108580000|2024-12-13 16:49:40|201467.1|201377.1|201464.5|201374.5|201468.3|201378.3|201464.5|201374.5|8
1734108590000|2024-12-13 16:49:50|201464.2|201374.2|201464.4|201374.4|201464.4|201374.4|201460.3|201370.3|5
1734108600000|2024-12-13 16:50:00|201460.6|201370.6|201404.5|201314.5|201460.6|201370.6|201391.1|201301.1|18
1734108610000|2024-12-13 16:50:10|201398.1|201308.1|201377.3|201287.3|201401.2|201311.2|201377.3|201287.3|16
1734108620000|2024-12-13 16:50:20|201377.4|201287.4|201375.9|201285.9|201382|201292|201374|201284|4
1734108630000|2024-12-13 16:50:30|201377.7|201287.7|201371.9|201281.9|201387.7|201297.7|201371.9|201281.9|15
1734108640000|2024-12-13 16:50:40|201372.6|201282.6|201369.9|201319.9|201406.4|201322.9|201367.9|201282.6|13
1734108650000|2024-12-13 16:50:50|201364.5|201314.5|201382.2|201292.2|201388.5|201314.5|201352.6|201282.6|19
1734108660000|2024-12-13 16:51:00|201383.1|201293.1|201373|201283|201383.1|201307.4|201350.9|201282.6|15
1734108670000|2024-12-13 16:51:10|201372.9|201282.9|201376.1|201286.1|201379|201289|201371.2|201281.2|22
1734108680000|2024-12-13 16:51:20|201377.3|201287.3|201376.6|201286.6|201381.6|201291.6|201375|201285|12
1734108690000|2024-12-13 16:51:30|201375.1|201285.1|201364.6|201274.6|201380.2|201290.2|201361.7|201271.7|19
1734108700000|2024-12-13 16:51:40|201362.6|201272.6|201332.2|201242.2|201362.6|201272.6|201332.2|201242.2|10
1734108710000|2024-12-13 16:51:50|201329.7|201239.7|201342.2|201252.2|201342.3|201252.3|201329.7|201239.7|28
1734108720000|2024-12-13 16:52:00|201339.6|201249.6|201332.6|201242.6|201339.6|201249.6|201332.6|201242.6|15
1734108730000|2024-12-13 16:52:10|201332.3|201242.3|201330.8|201240.8|201334.9|201244.9|201329.4|201239.4|21
1734108740000|2024-12-13 16:52:20|201331.6|201241.6|201331.6|201241.6|201331.7|201241.7|201331.5|201241.5|6
1734108750000|2024-12-13 16:52:30|201331.3|201241.3|201325.8|201235.8|201332|201242|201325.8|201235.8|17
1734108760000|2024-12-13 16:52:40|201325.3|201235.3|201336.7|201246.7|201349|201259|201325.3|201235.3|15
1734108770000|2024-12-13 16:52:50|201338.2|201248.2|201364.7|201274.7|201366.9|201276.9|201338.2|201248.2|10
1734108780000|2024-12-13 16:53:00|201364.8|201274.8|201346|201296|201370.4|201296.1|201345.1|201274.8|9
1734108790000|2024-12-13 16:53:10|201346.9|201296.9|201348|201298|201351.8|201301.8|201346.9|201296.9|21
1734108800000|2024-12-13 16:53:20|201347.7|201297.7|201402.4|201312.4|201425|201348.8|201347.7|201297.7|23
1734108810000|2024-12-13 16:53:30|201406.4|201316.4|201407.3|201317.3|201414.1|201324.1|201401.4|201311.4|26
1734108820000|2024-12-13 16:53:40|201407.2|201317.2|201405.3|201315.3|201407.2|201317.2|201405.1|201315.1|7
1734108830000|2024-12-13 16:53:50|201412.6|201322.6|201427.5|201337.5|201430.2|201340.2|201412.6|201322.6|7
1734108840000|2024-12-13 16:54:00|201426.8|201336.8|201413.7|201323.7|201426.8|201353.2|201403.2|201320.9|27
1734108850000|2024-12-13 16:54:10|201412.9|201322.9|201415.5|201325.5|201416.9|201326.9|201412.9|201322.9|25
1734108860000|2024-12-13 16:54:20|201417.4|201327.4|201408.2|201318.2|201422.3|201332.3|201408.2|201318.2|32
1734108870000|2024-12-13 16:54:30|201407.6|201317.6|201407.6|201317.6|201416.2|201326.2|201406.4|201316.4|29
1734108880000|2024-12-13 16:54:40|201407.8|201317.8|201411.1|201321.1|201413.3|201323.3|201405.8|201315.8|28
1734108890000|2024-12-13 16:54:50|201410.1|201320.1|201408.1|201318.1|201412.3|201322.3|201405.7|201315.7|23
1734108900000|2024-12-13 16:55:00|201408.3|201318.3|201354.9|201304.9|201410.9|201320.9|201354.9|201304.9|24
1734108910000|2024-12-13 16:55:10|201354.8|201304.8|201405.7|201315.7|201405.7|201315.7|201354.3|201304.3|23
1734108920000|2024-12-13 16:55:20|201406.6|201316.6|201460.7|201370.7|201460.7|201374|201405|201315|24
1734108930000|2024-12-13 16:55:30|201459.9|201369.9|201456.7|201366.7|201461.1|201371.1|201454.5|201364.5|14
1734108940000|2024-12-13 16:55:40|201456.8|201366.8|201456.5|201366.5|201457.9|201367.9|201455|201365|9
1734108950000|2024-12-13 16:55:50|201456.2|201366.2|201424.9|201334.9|201456.2|201366.2|201422.6|201332.6|12
1734108960000|2024-12-13 16:56:00|201424.8|201334.8|201437.5|201387.5|201438.9|201388.9|201424.8|201334.8|14
1734108970000|2024-12-13 16:56:10|201437.4|201387.4|201434.1|201384.1|201437.4|201387.4|201434.1|201384.1|9
1734108980000|2024-12-13 16:56:20|201434.3|201384.3|201433.7|201383.7|201438.5|201388.5|201433.7|201383.7|18
1734108990000|2024-12-13 16:56:30|201433.9|201383.9|201432.2|201342.2|201435.4|201383.9|201410.5|201339.2|16
1734109000000|2024-12-13 16:56:40|201431.9|201341.9|201429.2|201339.2|201431.9|201341.9|201429.2|201339.2|10
1734109010000|2024-12-13 16:56:50|201430.4|201340.4|201429.3|201339.3|201435.4|201358.2|201408.2|201339.3|14
1734109020000|2024-12-13 16:57:00|201431.8|201341.8|201434.9|201344.9|201436|201346|201431.1|201341.1|14
1734109030000|2024-12-13 16:57:10|201435|201345|201429.5|201339.5|201450.7|201360.7|201424.5|201334.5|20
1734109040000|2024-12-13 16:57:20|201429.4|201339.4|201430.1|201340.1|201432.5|201342.5|201427.7|201337.7|19
1734109050000|2024-12-13 16:57:30|201429.7|201339.7|201423.7|201333.7|201429.7|201357.3|201403.9|201329.4|21
1734109060000|2024-12-13 16:57:40|201422.1|201332.1|201388|201338|201422.1|201344.8|201386.8|201327.7|21
1734109070000|2024-12-13 16:57:50|201436.6|201386.6|201439.5|201389.5|201443.9|201393.9|201432.8|201382.8|14
1734109080000|2024-12-13 16:58:00|201441|201391|201435.6|201385.6|201441.8|201391.8|201435.5|201385.5|20
1734109090000|2024-12-13 16:58:10|201435.7|201385.7|201436.8|201386.8|201442.6|201392.6|201433.7|201383.7|15
1734109100000|2024-12-13 16:58:20|201438.4|201388.4|201439.3|201389.3|201441.1|201391.1|201438.4|201388.4|13
1734109110000|2024-12-13 16:58:30|201439.1|201389.1|201499.4|201409.4|201507.1|201446.5|201439.1|201389.1|30
1734109120000|2024-12-13 16:58:40|201496.7|201406.7|201446.2|201396.2|201496.7|201406.7|201444.9|201388.6|19
1734109130000|2024-12-13 16:58:50|201445.9|201395.9|201471.9|201381.9|201472.7|201405.6|201445.9|201374.9|17
1734109140000|2024-12-13 16:59:00|201471.7|201381.7|201504.2|201414.2|201535.9|201466.2|201471.4|201381.4|29
1734109150000|2024-12-13 16:59:10|201501.5|201411.5|201495.7|201405.7|201516|201426|201495.7|201405.7|27
1734109160000|2024-12-13 16:59:20|201497.9|201407.9|201506.5|201416.5|201509.6|201419.6|201497.9|201407.9|18
1734109170000|2024-12-13 16:59:30|201507.8|201417.8|201490|201400|201508|201433.8|201470.8|201399.6|27
1734109180000|2024-12-13 16:59:40|201489.3|201399.3|201486.9|201396.9|201489.4|201399.4|201486.4|201396.4|19
1734109190000|2024-12-13 16:59:50|201486.8|201396.8|201484.7|201394.7|201488.1|201398.1|201483.7|201393.7|23
1734109200000|2024-12-13 17:00:00|201484.5|201394.5|201492.1|201402.1|201494|201404|201481.9|201391.9|24
1734109210000|2024-12-13 17:00:10|201492.3|201402.3|201480.4|201390.4|201492.5|201402.5|201480.4|201390.4|21
1734109220000|2024-12-13 17:00:20|201480.3|201390.3|201477.4|201387.4|201482.6|201392.6|201476.4|201386.4|16
1734109230000|2024-12-13 17:00:30|201477.3|201387.3|201482.6|201392.6|201482.6|201392.6|201477|201387|7
1734109240000|2024-12-13 17:00:40|201481.8|201391.8|201476.9|201386.9|201481.8|201391.8|201470.9|201380.9|16
1734109250000|2024-12-13 17:00:50|201480.4|201390.4|201495|201405|201499.4|201409.4|201471.6|201381.6|17
1734109260000|2024-12-13 17:01:00|201494.8|201404.8|201448.3|201358.3|201498.9|201408.9|201443.1|201353.1|13
1734109270000|2024-12-13 17:01:10|201448.1|201358.1|201458.4|201368.4|201465.6|201375.6|201448.1|201358.1|13
1734109280000|2024-12-13 17:01:20|201458.2|201368.2|201474.8|201384.8|201476.6|201386.6|201458.2|201368.2|23
1734109290000|2024-12-13 17:01:30|201469.7|201379.7|201441.7|201351.7|201469.7|201379.7|201441.7|201351.7|25
1734109300000|2024-12-13 17:01:40|201440|201350|201428.7|201338.7|201440.7|201350.7|201428.7|201338.7|18
1734109310000|2024-12-13 17:01:50|201428.2|201338.2|201425.3|201335.3|201431.1|201341.1|201425.3|201335.3|9
1734109320000|2024-12-13 17:02:00|201424.8|201334.8|201419.6|201329.6|201424.8|201334.8|201419.6|201329.6|11
1734109330000|2024-12-13 17:02:10|201419.4|201329.4|201419.9|201329.9|201419.9|201329.9|201419.4|201329.4|3
1734109340000|2024-12-13 17:02:20|201420.4|201330.4|201421|201331|201421|201331|201420.4|201330.4|2
1734109350000|2024-12-13 17:02:30|201420.7|201330.7|201403.6|201313.6|201421.3|201331.3|201403.6|201313.6|9
1734109360000|2024-12-13 17:02:40|201403.3|201313.3|201402.3|201312.3|201404.3|201314.3|201402.3|201312.3|6
1734109370000|2024-12-13 17:02:50|201399.5|201309.5|201387.3|201297.3|201399.5|201309.5|201382.3|201292.3|24
1734109380000|2024-12-13 17:03:00|201386.8|201296.8|201332.5|201242.5|201386.8|201296.8|201332|201242|27
1734109390000|2024-12-13 17:03:10|201331.8|201241.8|201333.1|201243.1|201333.3|201243.3|201331.5|201241.5|7
1734109400000|2024-12-13 17:03:20|201332.8|201242.8|201330|201240|201332.8|201242.8|201330|201240|7
1734109410000|2024-12-13 17:03:30|201333.8|201243.8|201337.3|201247.3|201357.8|201267.8|201332.3|201242.3|18
1734109420000|2024-12-13 17:03:40|201333.4|201243.4|201334|201244|201339|201249|201333.4|201243.4|7
1734109430000|2024-12-13 17:03:50|201332.8|201242.8|201339.2|201249.2|201342.5|201252.5|201332.8|201242.8|19
1734109440000|2024-12-13 17:04:00|201333.3|201243.3|201362.1|201272.1|201362.3|201272.3|201331.5|201241.5|12
1734109450000|2024-12-13 17:04:10|201361.4|201271.4|201369.7|201279.7|201370.1|201280.1|201361.4|201271.4|8
1734109460000|2024-12-13 17:04:20|201369.5|201279.5|201366.7|201276.7|201370.6|201280.6|201366.3|201276.3|10
1734109470000|2024-12-13 17:04:30|201363.4|201273.4|201362.5|201272.5|201364|201274|201359.5|201269.5|8
1734109480000|2024-12-13 17:04:40|201362.6|201272.6|201365.2|201275.2|201365.8|201275.8|201362.6|201272.6|14
1734109490000|2024-12-13 17:04:50|201365.4|201275.4|201365.4|201275.4|201366|201276|201365.2|201275.2|10
1734109500000|2024-12-13 17:05:00|201361.8|201271.8|201361.8|201271.8|201364.6|201274.6|201359.9|201269.9|9
1734109510000|2024-12-13 17:05:10|201361.6|201271.6|201362|201272|201362.2|201272.2|201361.5|201271.5|5
1734109520000|2024-12-13 17:05:20|201361.8|201271.8|201365.7|201275.7|201370.5|201280.5|201361.1|201271.1|18
1734109530000|2024-12-13 17:05:30|201364.9|201274.9|201365.2|201275.2|201365.2|201275.2|201364.8|201274.8|3
1734109540000|2024-12-13 17:05:40|201365.6|201275.6|201344.6|201294.6|201370.6|201294.6|201341.6|201275.6|11
1734109550000|2024-12-13 17:05:50|201344.3|201294.3|201344.2|201294.2|201344.3|201294.3|201342.5|201292.5|5
1734109560000|2024-12-13 17:06:00|201342.5|201292.5|201349.3|201299.3|201349.9|201299.9|201337.1|201287.1|20
1734109570000|2024-12-13 17:06:10|201351.3|201301.3|201353.9|201303.9|201353.9|201303.9|201351.2|201301.2|15
1734109580000|2024-12-13 17:06:20|201353.8|201303.8|201388.7|201298.7|201393|201303.8|201353.8|201288.8|19
1734109590000|2024-12-13 17:06:30|201388.8|201298.8|201422.2|201332.2|201434.6|201346.4|201388.7|201298.7|25
1734109600000|2024-12-13 17:06:40|201421.9|201331.9|201430.6|201340.6|201432|201380.2|201411.5|201321.5|23
1734109610000|2024-12-13 17:06:50|201430.5|201340.5|201413.4|201323.4|201430.6|201340.6|201413.4|201323.4|18
1734109620000|2024-12-13 17:07:00|201415.5|201325.5|201419.4|201329.4|201421|201331|201413.9|201323.9|5
1734109630000|2024-12-13 17:07:10|201421.3|201331.3|201422.9|201332.9|201424.8|201334.8|201420.2|201330.2|7
1734109640000|2024-12-13 17:07:20|201420.1|201330.1|201402.9|201312.9|201420.1|201330.1|201402.9|201312.9|7
1734109650000|2024-12-13 17:07:30|201404.6|201314.6|201409.4|201319.4|201409.5|201319.5|201404.2|201314.2|9
1734109660000|2024-12-13 17:07:40|201409.5|201319.5|201410.1|201320.1|201410.1|201320.1|201409.5|201319.5|4
1734109670000|2024-12-13 17:07:50|201409.9|201319.9|201420.6|201330.6|201420.6|201330.6|201409.8|201319.8|7
1734109680000|2024-12-13 17:08:00|201421.1|201331.1|201417.1|201327.1|201422.7|201332.7|201414.7|201324.7|15
1734109690000|2024-12-13 17:08:10|201414.6|201324.6|201410.9|201320.9|201420.9|201330.9|201410.5|201320.5|14
1734109700000|2024-12-13 17:08:20|201411.5|201321.5|201414.8|201324.8|201417.7|201327.7|201410.8|201320.8|13
1734109710000|2024-12-13 17:08:30|201416|201326|201411|201321|201416.2|201326.2|201407.2|201317.2|8
1734109720000|2024-12-13 17:08:40|201410.7|201320.7|201385.3|201295.3|201410.9|201320.9|201380.9|201290.9|15
1734109730000|2024-12-13 17:08:50|201385.1|201295.1|201398.4|201348.4|201400.9|201348.4|201385.1|201295.1|19
1734109740000|2024-12-13 17:09:00|201397.2|201347.2|201426.9|201376.9|201450.6|201378.2|201392.3|201342.3|19
1734109750000|2024-12-13 17:09:10|201426.5|201376.5|201426.2|201376.2|201428.4|201378.4|201423.7|201373.7|13
1734109760000|2024-12-13 17:09:20|201425.8|201375.8|201443.7|201353.7|201455.8|201405.8|201417.2|201353.7|16
1734109770000|2024-12-13 17:09:30|201443.5|201353.5|201443.8|201353.8|201443.8|201353.8|201443.5|201353.5|9
1734109780000|2024-12-13 17:09:40|201443.7|201353.7|201427.8|201377.8|201443.7|201381.2|201426.3|201353.7|12
1734109790000|2024-12-13 17:09:50|201426.4|201376.4|201403.4|201353.4|201426.4|201376.4|201393.2|201343.2|8
1734109800000|2024-12-13 17:10:00|201402.2|201352.2|201428.8|201378.8|201430.8|201380.8|201402.2|201352.2|9
1734109810000|2024-12-13 17:10:10|201428.9|201378.9|201429.7|201339.7|201430.6|201378.9|201403.6|201339.7|12
1734109820000|2024-12-13 17:10:20|201429.6|201339.6|201425.2|201335.2|201433.6|201343.6|201421.7|201331.7|16
1734109830000|2024-12-13 17:10:30|201425.5|201335.5|201422.7|201332.7|201429.4|201339.4|201421.6|201331.6|20
1734109840000|2024-12-13 17:10:40|201421.1|201331.1|201394.1|201344.1|201421.6|201354.5|201392.5|201325.2|14
1734109850000|2024-12-13 17:10:50|201394|201344|201392.1|201342.1|201395.9|201345.9|201389.3|201339.3|20
1734109860000|2024-12-13 17:11:00|201390.8|201340.8|201390.2|201340.2|201391.1|201341.1|201387.4|201337.4|11
1734109870000|2024-12-13 17:11:10|201388.9|201338.9|201396.3|201346.3|201399.8|201349.8|201388.2|201338.2|19
1734109880000|2024-12-13 17:11:20|201396.6|201346.6|201392.6|201342.6|201399.4|201349.4|201378.5|201328.5|19
1734109890000|2024-12-13 17:11:30|201392.7|201342.7|201387.4|201337.4|201394.9|201344.9|201384.9|201334.9|13
1734109900000|2024-12-13 17:11:40|201387.6|201337.6|201381.9|201331.9|201387.6|201337.6|201377.4|201327.4|6
1734109910000|2024-12-13 17:11:50|201377.2|201327.2|201381|201331|201387.1|201337.1|201377.2|201327.2|23
1734109920000|2024-12-13 17:12:00|201385.4|201335.4|201374|201324|201385.4|201335.4|201371.8|201321.8|11
1734109930000|2024-12-13 17:12:10|201370.2|201320.2|201354.8|201304.8|201370.2|201320.2|201352.9|201302.9|10
1734109940000|2024-12-13 17:12:20|201354.5|201304.5|201354.4|201304.4|201358.7|201308.7|201353.4|201303.4|12
1734109950000|2024-12-13 17:12:30|201353.4|201303.4|201358.3|201308.3|201358.3|201308.3|201353.1|201303.1|13
1734109960000|2024-12-13 17:12:40|201370.8|201320.8|201366.6|201316.6|201371|201321|201364.3|201314.3|8
1734109970000|2024-12-13 17:12:50|201366.5|201316.5|201362.1|201312.1|201366.5|201316.5|201361.9|201311.9|5
1734109980000|2024-12-13 17:13:00|201360.5|201310.5|201360.9|201310.9|201360.9|201310.9|201360.1|201310.1|8
1734109990000|2024-12-13 17:13:10|201361.3|201311.3|201354.1|201304.1|201361.3|201311.3|201354.1|201304.1|17
1734110000000|2024-12-13 17:13:20|201355.1|201305.1|201356.3|201306.3|201358.1|201308.1|201354.1|201304.1|7
1734110010000|2024-12-13 17:13:30|201354.3|201304.3|201377.7|201287.7|201377.7|201309|201354.3|201287.7|8
1734110020000|2024-12-13 17:13:40|201379.1|201289.1|201386.7|201296.7|201396.9|201306.9|201371.6|201281.6|17
1734110030000|2024-12-13 17:13:50|201388.7|201298.7|201408.3|201318.3|201411.1|201321.1|201388.7|201298.7|12
1734110040000|2024-12-13 17:14:00|201406.6|201316.6|201407.8|201317.8|201408.2|201318.2|201406.6|201316.6|3
1734110050000|2024-12-13 17:14:10|201406|201316|201383.6|201293.6|201406|201316|201378.9|201288.9|11
1734110060000|2024-12-13 17:14:20|201384.4|201294.4|201383.1|201293.1|201384.5|201294.5|201379.9|201289.9|7
1734110070000|2024-12-13 17:14:30|201383|201293|201383|201293|201383|201293|201383|201293|1
1734110090000|2024-12-13 17:14:50|201383.4|201293.4|201392.7|201302.7|201392.7|201302.7|201383.4|201293.4|3
1734110100000|2024-12-13 17:15:00|201394.6|201304.6|201410.2|201320.2|201412.7|201322.7|201394.6|201304.6|15
1734110110000|2024-12-13 17:15:10|201409.7|201319.7|201402.2|201312.2|201409.7|201319.7|201399.8|201309.8|4
1734110120000|2024-12-13 17:15:20|201400.6|201310.6|201401.6|201311.6|201403.1|201313.1|201394|201304|8
1734110130000|2024-12-13 17:15:30|201399.4|201309.4|201334.2|201244.2|201399.4|201309.4|201334.2|201244.2|18
1734110140000|2024-12-13 17:15:40|201344.7|201254.7|201342.8|201252.8|201348.1|201258.1|201328.8|201238.8|13
1734110150000|2024-12-13 17:15:50|201337.7|201247.7|201335.9|201245.9|201345.7|201255.7|201333.4|201243.4|20
1734110160000|2024-12-13 17:16:00|201336.1|201246.1|201335|201245|201336.8|201246.8|201332.5|201242.5|12
1734110170000|2024-12-13 17:16:10|201335.1|201245.1|201331.4|201241.4|201341.3|201251.3|201331.4|201241.4|6
1734110180000|2024-12-13 17:16:20|201331.5|201241.5|201319.8|201229.8|201331.5|201241.5|201311|201221|27
1734110190000|2024-12-13 17:16:30|201318.8|201228.8|201285.8|201235.8|201318.8|201236.4|201285.4|201213.3|31
1734110200000|2024-12-13 17:16:40|201285.4|201235.4|201325.5|201235.5|201328.3|201246.3|201285.4|201227.5|18
1734110210000|2024-12-13 17:16:50|201318.9|201228.9|201352.7|201262.7|201352.7|201262.7|201318.9|201228.9|16
1734110220000|2024-12-13 17:17:00|201346.8|201256.8|201326.4|201236.4|201348.8|201258.8|201315.1|201225.1|12
1734110230000|2024-12-13 17:17:10|201325.1|201235.1|201326.3|201236.3|201326.7|201236.7|201318.3|201228.3|26
1734110240000|2024-12-13 17:17:20|201326.2|201236.2|201328|201238|201328|201238|201322.9|201232.9|11
1734110250000|2024-12-13 17:17:30|201323.1|201233.1|201324.7|201234.7|201327|201237|201323.1|201233.1|11
1734110260000|2024-12-13 17:17:40|201325.2|201235.2|201325.8|201235.8|201326.8|201236.8|201322.8|201232.8|10
1734110270000|2024-12-13 17:17:50|201325.5|201235.5|201325.8|201235.8|201326|201236|201324.8|201234.8|5
1734110280000|2024-12-13 17:18:00|201325.5|201235.5|201333.3|201243.3|201336.9|201246.9|201323.6|201233.6|12
1734110290000|2024-12-13 17:18:10|201333.5|201243.5|201332.2|201242.2|201340.1|201250.1|201314.5|201224.5|26
1734110300000|2024-12-13 17:18:20|201328.4|201238.4|201284.8|201234.8|201328.4|201238.4|201279.1|201229.1|13
1734110310000|2024-12-13 17:18:30|201284.7|201234.7|201283.5|201233.5|201320.2|201239.5|201282.1|201214.3|20
1734110320000|2024-12-13 17:18:40|201282.3|201232.3|201280.2|201230.2|201284.1|201234.1|201277.4|201227.4|9
1734110330000|2024-12-13 17:18:50|201280|201230|201245.9|201195.9|201280.2|201230.2|201245.9|201195.9|14
1734110340000|2024-12-13 17:19:00|201246.5|201196.5|201219.8|201169.8|201246.5|201196.5|201219.8|201169.8|13
1734110350000|2024-12-13 17:19:10|201218.6|201168.6|201216.4|201166.4|201222.1|201172.1|201216.1|201166.1|17
1734110360000|2024-12-13 17:19:20|201217.3|201167.3|201238.1|201148.1|201238.1|201169.7|201216.5|201138.1|27
1734110370000|2024-12-13 17:19:30|201209.3|201119.3|201212|201122|201229.8|201139.8|201208.1|201118.1|20
1734110380000|2024-12-13 17:19:40|201209.9|201119.9|201193|201143|201218.3|201145.3|201191.7|201119.9|18
1734110390000|2024-12-13 17:19:50|201193.2|201143.2|201201.4|201151.4|201201.4|201151.4|201192|201142|12
1734110400000|2024-12-13 17:20:00|201198.1|201148.1|201203.4|201153.4|201206|201156|201197.7|201147.7|22
1734110410000|2024-12-13 17:20:10|201203|201153|201209.3|201159.3|201210.8|201160.8|201203|201153|12
1734110420000|2024-12-13 17:20:20|201208|201158|201230.9|201180.9|201231.9|201181.9|201208|201158|23
1734110430000|2024-12-13 17:20:30|201231.1|201181.1|201237.4|201187.4|201239.2|201189.2|201221.3|201171.3|18
1734110440000|2024-12-13 17:20:40|201237.2|201187.2|201237.9|201187.9|201239.4|201189.4|201234.5|201184.5|14
1734110450000|2024-12-13 17:20:50|201238|201188|201238.7|201188.7|201238.7|201188.7|201235.8|201185.8|9
1734110460000|2024-12-13 17:21:00|201232.4|201182.4|201216.8|201166.8|201232.4|201182.4|201216.8|201166.8|31
1734110470000|2024-12-13 17:21:10|201222|201172|201225|201175|201225.1|201175.1|201220.9|201170.9|7
1734110480000|2024-12-13 17:21:20|201224.9|201174.9|201220.4|201170.4|201228.9|201178.9|201218.7|201168.7|15
1734110490000|2024-12-13 17:21:30|201221.7|201171.7|201223.9|201173.9|201227.6|201177.6|201220|201170|7
1734110500000|2024-12-13 17:21:40|201222.5|201172.5|201214.1|201164.1|201222.5|201172.5|201206.8|201156.8|4
1734110520000|2024-12-13 17:22:00|201212.2|201162.2|201216|201166|201216|201166|201212.2|201162.2|2
1734110530000|2024-12-13 17:22:10|201212|201162|201215.6|201165.6|201215.6|201165.6|201212|201162|2
1734110540000|2024-12-13 17:22:20|201215.8|201165.8|201216.2|201166.2|201216.2|201166.2|201215.8|201165.8|2
1734110560000|2024-12-13 17:22:40|201215.8|201165.8|201198.1|201148.1|201215.8|201165.8|201196.9|201146.9|11
1734110570000|2024-12-13 17:22:50|201196.7|201146.7|201201.5|201151.5|201201.5|201151.5|201196.7|201146.7|4
1734110580000|2024-12-13 17:23:00|201201.3|201151.3|201196|201146|201201.3|201151.3|201195.5|201145.5|12
1734110590000|2024-12-13 17:23:10|201197.5|201147.5|201198|201148|201199.3|201149.3|201195.3|201145.3|14
1734110600000|2024-12-13 17:23:20|201197.2|201147.2|201190.2|201140.2|201197.2|201147.2|201189.2|201139.2|7
1734110610000|2024-12-13 17:23:30|201187|201137|201172.7|201122.7|201187|201137|201170.3|201120.3|24
1734110620000|2024-12-13 17:23:40|201172.9|201122.9|201175.4|201125.4|201178.5|201128.5|201172.9|201122.9|12
1734110630000|2024-12-13 17:23:50|201177.4|201127.4|201169.4|201119.4|201177.4|201127.4|201167.8|201117.8|5
1734110640000|2024-12-13 17:24:00|201166.4|201116.4|201172.3|201122.3|201172.8|201122.8|201163.6|201113.6|27
1734110650000|2024-12-13 17:24:10|201172.2|201122.2|201175.3|201125.3|201177.2|201127.2|201172.2|201122.2|13
1734110660000|2024-12-13 17:24:20|201175.2|201125.2|201170.5|201120.5|201175.4|201125.4|201160.2|201110.2|13
1734110670000|2024-12-13 17:24:30|201170.1|201120.1|201183.1|201133.1|201183.1|201133.1|201170.1|201120.1|8
1734110680000|2024-12-13 17:24:40|201179.1|201129.1|201175.7|201125.7|201179.1|201129.1|201171.7|201121.7|5
1734110690000|2024-12-13 17:24:50|201176|201126|201177.5|201127.5|201177.5|201127.5|201159|201109|18
1734110700000|2024-12-13 17:25:00|201176.1|201126.1|201197.5|201147.5|201197.6|201147.6|201173.3|201123.3|13
1734110710000|2024-12-13 17:25:10|201199.7|201149.7|201198.2|201148.2|201199.7|201149.7|201198.2|201148.2|4
1734110720000|2024-12-13 17:25:20|201193.8|201143.8|201183.8|201133.8|201193.8|201143.8|201180.3|201130.3|8
1734110730000|2024-12-13 17:25:30|201183.9|201133.9|201187.5|201137.5|201187.8|201137.8|201180.4|201130.4|9
1734110740000|2024-12-13 17:25:40|201187.8|201137.8|201189.4|201139.4|201189.8|201139.8|201184|201134|14
1734110750000|2024-12-13 17:25:50|201189.1|201139.1|201183.7|201133.7|201189.4|201139.4|201181|201131|13
1734110760000|2024-12-13 17:26:00|201183.9|201133.9|201187.9|201137.9|201188.3|201138.3|201183.9|201133.9|14
1734110770000|2024-12-13 17:26:10|201187.7|201137.7|201183.4|201133.4|201187.7|201137.7|201183.4|201133.4|9
1734110780000|2024-12-13 17:26:20|201183.2|201133.2|201185.1|201135.1|201188.9|201138.9|201183.2|201133.2|15
1734110790000|2024-12-13 17:26:30|201185.2|201135.2|201185.3|201135.3|201188.1|201138.1|201181.3|201131.3|10
1734110800000|2024-12-13 17:26:40|201184|201134|201188.6|201138.6|201189.2|201139.2|201182.4|201132.4|13
1734110810000|2024-12-13 17:26:50|201187.1|201137.1|201188.3|201138.3|201188.9|201138.9|201185.5|201135.5|11
1734110820000|2024-12-13 17:27:00|201188.2|201138.2|201201.3|201151.3|201201.3|201151.3|201187.8|201137.8|11
1734110830000|2024-12-13 17:27:10|201206.2|201156.2|201223.4|201133.4|201223.4|201156.2|201201.7|201133.4|5
1734110840000|2024-12-13 17:27:20|201223.3|201133.3|201224.8|201134.8|201224.8|201134.8|201223.3|201133.3|2
1734110850000|2024-12-13 17:27:30|201224.4|201134.4|201215.8|201125.8|201235.2|201145.2|201215.8|201125.8|5
1734110860000|2024-12-13 17:27:40|201206.9|201116.9|201209.1|201119.1|201209.1|201119.1|201206.9|201116.9|2
1734110870000|2024-12-13 17:27:50|201208.5|201118.5|201219.6|201129.6|201220.6|201130.6|201208.5|201118.5|17
1734110880000|2024-12-13 17:28:00|201220.4|201130.4|201262.2|201172.2|201262.2|201172.2|201220.4|201130.4|9
1734110890000|2024-12-13 17:28:10|201257.9|201167.9|201260.7|201170.7|201262.3|201172.3|201257.9|201167.9|7
1734110910000|2024-12-13 17:28:30|201262.1|201172.1|201260.8|201170.8|201262.1|201172.1|201260.8|201170.8|2
1734110920000|2024-12-13 17:28:40|201261.3|201171.3|201288.3|201198.3|201288.3|201198.3|201261.3|201171.3|13
1734110930000|2024-12-13 17:28:50|201287.1|201197.1|201277.5|201187.5|201287.2|201197.2|201277.5|201187.5|15
1734110940000|2024-12-13 17:29:00|201275|201185|201274|201184|201275|201185|201274|201184|2
1734110950000|2024-12-13 17:29:10|201274.1|201184.1|201283.4|201193.4|201286.9|201196.9|201269.8|201179.8|12
1734110960000|2024-12-13 17:29:20|201286.1|201196.1|201315.5|201225.5|201320.6|201230.6|201274.9|201196.1|22
1734110970000|2024-12-13 17:29:30|201314.7|201224.7|201307.5|201217.5|201320|201230|201279.8|201211.3|21
1734110980000|2024-12-13 17:29:40|201307.4|201217.4|201307.4|201217.4|201314.1|201224.1|201307.4|201217.4|3
1734110990000|2024-12-13 17:29:50|201302.7|201212.7|201291.5|201241.5|201313.7|201241.5|201291.5|201212.7|8
1734111000000|2024-12-13 17:30:00|201285.9|201235.9|201290.5|201240.5|201290.5|201240.5|201285.9|201235.9|2
1734111010000|2024-12-13 17:30:10|201287.9|201237.9|201285.6|201195.6|201290.9|201240.9|201259.6|201195.6|24
1734111020000|2024-12-13 17:30:20|201291.6|201201.6|201277.8|201187.8|201291.8|201201.8|201275.8|201185.8|18
1734111030000|2024-12-13 17:30:30|201279|201189|201277.8|201187.8|201290.5|201211.7|201260.4|201187.8|20
1734111040000|2024-12-13 17:30:40|201278|201188|201259.8|201209.8|201288.7|201209.8|201255|201188|14
1734111060000|2024-12-13 17:31:00|201255.1|201205.1|201277.9|201187.9|201277.9|201205.5|201235.2|201185.2|24
1734111070000|2024-12-13 17:31:10|201277.7|201187.7|201286.1|201196.1|201298.8|201208.8|201277.7|201187.7|19
1734111080000|2024-12-13 17:31:20|201289|201199|201287.6|201197.6|201289.2|201199.2|201287.2|201197.2|16
1734111090000|2024-12-13 17:31:30|201287.8|201197.8|201291.7|201201.7|201293.4|201203.4|201287.7|201197.7|23
1734111100000|2024-12-13 17:31:40|201291.6|201201.6|201293.8|201203.8|201293.9|201203.9|201291.2|201201.2|13
1734111110000|2024-12-13 17:31:50|201297.6|201207.6|201292|201202|201297.6|201207.6|201292|201202|7
1734111120000|2024-12-13 17:32:00|201292.2|201202.2|201264.6|201214.6|201292.2|201219.3|201255|201202.2|18
1734111130000|2024-12-13 17:32:10|201264.7|201214.7|201270.6|201220.6|201275.7|201225.7|201264.6|201214.6|22
1734111140000|2024-12-13 17:32:20|201270.3|201220.3|201268.5|201218.5|201270.5|201220.5|201267.2|201217.2|12
1734111150000|2024-12-13 17:32:30|201268.7|201218.7|201291.3|201241.3|201295.5|201245.5|201268.7|201218.7|10
1734111160000|2024-12-13 17:32:40|201293.6|201243.6|201289.2|201239.2|201293.6|201243.6|201285.8|201235.8|10
1734111170000|2024-12-13 17:32:50|201287.5|201237.5|201273.5|201223.5|201287.5|201237.5|201244.3|201194.3|29
1734111180000|2024-12-13 17:33:00|201272.2|201222.2|201299.3|201249.3|201311|201261|201266.9|201216.9|22
1734111190000|2024-12-13 17:33:10|201299.2|201249.2|201300.8|201250.8|201300.8|201250.8|201297.8|201247.8|13
1734111200000|2024-12-13 17:33:20|201300.1|201250.1|201347|201297|201354.3|201304.3|201300.1|201250.1|17
1734111210000|2024-12-13 17:33:30|201346.8|201296.8|201344.8|201294.8|201351.1|201301.1|201343.3|201293.3|13
1734111220000|2024-12-13 17:33:40|201344.4|201294.4|201332.5|201282.5|201346.6|201296.6|201329.3|201279.3|5
1734111230000|2024-12-13 17:33:50|201329.2|201279.2|201337|201287|201339.4|201289.4|201329.2|201279.2|18
1734111240000|2024-12-13 17:34:00|201336.8|201286.8|201330.6|201280.6|201336.8|201286.8|201330.6|201280.6|9
1734111250000|2024-12-13 17:34:10|201330.3|201280.3|201331.3|201281.3|201333.6|201283.6|201329.9|201279.9|15
1734111260000|2024-12-13 17:34:20|201330.9|201280.9|201298.1|201248.1|201330.9|201280.9|201296.7|201246.7|22
1734111270000|2024-12-13 17:34:30|201298.5|201248.5|201327.1|201237.1|201333.6|201259.1|201298.2|201234.8|21
1734111280000|2024-12-13 17:34:40|201325.2|201235.2|201325|201235|201325.8|201235.8|201322|201232|15
1734111290000|2024-12-13 17:34:50|201327.5|201237.5|201319.2|201229.2|201327.5|201237.5|201316.4|201226.4|8
1734111300000|2024-12-13 17:35:00|201318.5|201228.5|201335|201245|201336.9|201246.9|201318.5|201228.5|19
1734111310000|2024-12-13 17:35:10|201335.1|201245.1|201334.6|201244.6|201335.6|201245.6|201334.6|201244.6|8
1734111320000|2024-12-13 17:35:20|201334.5|201244.5|201333.3|201243.3|201336.7|201246.7|201333.3|201243.3|9
1734111340000|2024-12-13 17:35:40|201333.7|201243.7|201333.5|201243.5|201333.9|201243.9|201333.4|201243.4|5
1734111350000|2024-12-13 17:35:50|201332.5|201242.5|201331.9|201241.9|201332.5|201242.5|201328.9|201238.9|6
1734111360000|2024-12-13 17:36:00|201331.7|201241.7|201332.5|201242.5|201332.8|201242.8|201328.4|201238.4|12
1734111370000|2024-12-13 17:36:10|201334.4|201244.4|201360.6|201270.6|201360.6|201294.8|201334.4|201244.4|8
1734111380000|2024-12-13 17:36:20|201361.1|201271.1|201377.1|201287.1|201379.5|201289.5|201360.5|201270.5|14
1734111390000|2024-12-13 17:36:30|201376.8|201286.8|201378.1|201288.1|201378.1|201288.1|201376.8|201286.8|6
1734111400000|2024-12-13 17:36:40|201377.6|201287.6|201390.8|201300.8|201390.8|201300.8|201377.5|201287.5|11
1734111410000|2024-12-13 17:36:50|201384.5|201294.5|201376.1|201286.1|201384.6|201294.6|201366.5|201276.5|16
1734111420000|2024-12-13 17:37:00|201376.4|201286.4|201353.5|201303.5|201376.4|201305.4|201348.3|201273.7|20
1734111430000|2024-12-13 17:37:10|201352.3|201302.3|201353.6|201303.6|201353.6|201303.6|201352.3|201302.3|10
1734111440000|2024-12-13 17:37:20|201355.6|201305.6|201356.9|201306.9|201360.5|201310.5|201355.6|201305.6|16
1734111450000|2024-12-13 17:37:30|201316.9|201266.9|201323.7|201233.7|201325.3|201266.9|201301.8|201211.8|31
1734111460000|2024-12-13 17:37:40|201323.3|201233.3|201327.7|201237.7|201337.2|201247.2|201319.5|201229.5|24
1734111470000|2024-12-13 17:37:50|201328.3|201238.3|201329.8|201239.8|201335.1|201245.1|201326.1|201236.1|21
1734111480000|2024-12-13 17:38:00|201329.7|201239.7|201329.4|201239.4|201329.7|201239.7|201328.1|201238.1|6
1734111490000|2024-12-13 17:38:10|201329.6|201239.6|201329.6|201239.6|201329.9|201239.9|201320.2|201230.2|22
1734111500000|2024-12-13 17:38:20|201319.2|201229.2|201319.3|201229.3|201327.1|201237.1|201318.7|201228.7|23
1734111510000|2024-12-13 17:38:30|201313.6|201223.6|201314.8|201224.8|201318.1|201228.1|201312.8|201222.8|20
1734111520000|2024-12-13 17:38:40|201314.9|201224.9|201307.5|201217.5|201314.9|201224.9|201303.9|201213.9|17
1734111530000|2024-12-13 17:38:50|201307.6|201217.6|201293|201203|201307.6|201217.6|201286.1|201196.1|25
1734111540000|2024-12-13 17:39:00|201290.1|201200.1|201293.8|201203.8|201293.9|201203.9|201290.1|201200.1|6
1734111550000|2024-12-13 17:39:10|201293.9|201203.9|201295.5|201205.5|201299.5|201209.5|201290.7|201200.7|20
1734111560000|2024-12-13 17:39:20|201295.8|201205.8|201293.9|201203.9|201295.8|201205.8|201293.7|201203.7|15
1734111570000|2024-12-13 17:39:30|201293.8|201203.8|201291.8|201201.8|201296|201206|201291.6|201201.6|18
1734111580000|2024-12-13 17:39:40|201292.1|201202.1|201289.9|201199.9|201295.9|201205.9|201286.3|201196.3|13
1734111590000|2024-12-13 17:39:50|201290.1|201200.1|201293.7|201203.7|201295.4|201205.4|201287.2|201197.2|23
1734111600000|2024-12-13 17:40:00|201296.8|201206.8|201331.8|201241.8|201336.1|201265.3|201296.8|201206.8|25
1734111610000|2024-12-13 17:40:10|201336.6|201246.6|201365.4|201275.4|201365.7|201295.3|201330.6|201246.6|20
1734111620000|2024-12-13 17:40:20|201365.1|201275.1|201366.1|201276.1|201370.6|201280.6|201364.5|201274.5|15
1734111640000|2024-12-13 17:40:40|201367.7|201277.7|201372.1|201282.1|201372.2|201282.2|201367.7|201277.7|8
1734111650000|2024-12-13 17:40:50|201375|201285|201361|201311|201375|201313.4|201360.8|201285|5
1734111660000|2024-12-13 17:41:00|201361.4|201311.4|201361.8|201311.8|201363.3|201313.3|201361.4|201311.4|3
1734111670000|2024-12-13 17:41:10|201361.7|201311.7|201352.7|201302.7|201363.6|201313.6|201352.7|201302.7|11
1734111680000|2024-12-13 17:41:20|201347.6|201297.6|201291|201241|201347.6|201297.6|201287.2|201207.3|30
1734111690000|2024-12-13 17:41:30|201293|201243|201236.8|201146.8|201299.6|201245.7|201236.8|201146.8|36
1734111700000|2024-12-13 17:41:40|201234.1|201144.1|201213.5|201163.5|201234.1|201171.7|201195.4|201144.1|31
1734111710000|2024-12-13 17:41:50|201215.8|201165.8|201210.2|201160.2|201216.3|201166.3|201196|201146|27
1734111720000|2024-12-13 17:42:00|201209.6|201159.6|201203.9|201153.9|201211|201161|201199.4|201149.4|19
1734111730000|2024-12-13 17:42:10|201189.2|201139.2|201171.9|201121.9|201194.2|201144.2|201170.5|201120.5|13
1734111740000|2024-12-13 17:42:20|201170|201120|201170.6|201120.6|201170.9|201120.9|201168.9|201118.9|6
1734111750000|2024-12-13 17:42:30|201169.4|201119.4|201150.1|201100.1|201171.2|201121.2|201150.1|201100.1|16
1734111760000|2024-12-13 17:42:40|201163.2|201113.2|201167.4|201117.4|201170.1|201120.1|201160|201110|26
1734111770000|2024-12-13 17:42:50|201168.6|201118.6|201168.5|201118.5|201169.4|201119.4|201165.5|201115.5|16
1734111780000|2024-12-13 17:43:00|201166.9|201116.9|201170.1|201120.1|201171.3|201121.3|201166.1|201116.1|11
1734111790000|2024-12-13 17:43:10|201172.3|201122.3|201166.6|201116.6|201175.2|201125.2|201163.4|201113.4|18
1734111800000|2024-12-13 17:43:20|201164|201114|201166.9|201116.9|201167|201117|201164|201114|5
1734111810000|2024-12-13 17:43:30|201165.7|201115.7|201170.2|201120.2|201171.8|201121.8|201164.7|201114.7|20
1734111820000|2024-12-13 17:43:40|201171.9|201121.9|201198.9|201108.9|201207.6|201136.6|201171.9|201108.9|24
1734111830000|2024-12-13 17:43:50|201200.6|201110.6|201200.3|201110.3|201200.6|201110.6|201194.5|201104.5|10
1734111840000|2024-12-13 17:44:00|201194.4|201104.4|201179.6|201129.6|201201.6|201129.8|201179.1|201104.4|19
1734111850000|2024-12-13 17:44:10|201181.2|201131.2|201186.1|201136.1|201200.1|201150.1|201180.1|201130.1|26
1734111860000|2024-12-13 17:44:20|201180.1|201130.1|201183.6|201133.6|201187.4|201137.4|201180.1|201130.1|15
1734111870000|2024-12-13 17:44:30|201185.3|201135.3|201188.4|201138.4|201192.3|201142.3|201181.7|201131.7|22
1734111880000|2024-12-13 17:44:40|201188.8|201138.8|201191.7|201141.7|201192.3|201142.3|201184.3|201134.3|26
1734111890000|2024-12-13 17:44:50|201193.2|201143.2|201187.6|201137.6|201196.1|201146.1|201184.5|201134.5|17
1734111900000|2024-12-13 17:45:00|201187.5|201137.5|201188.4|201138.4|201189.5|201139.5|201183.7|201133.7|15
1734111910000|2024-12-13 17:45:10|201188.3|201138.3|201241.2|201191.2|201241.3|201191.3|201188.3|201138.3|27
1734111920000|2024-12-13 17:45:20|201239.9|201189.9|201240.2|201190.2|201241.6|201191.6|201239.9|201189.9|3
1734111930000|2024-12-13 17:45:30|201241.8|201191.8|201241.1|201191.1|201241.8|201191.8|201239.6|201189.6|3
1734111940000|2024-12-13 17:45:40|201242.1|201192.1|201236.5|201186.5|201242.3|201192.3|201236.5|201186.5|7
1734111950000|2024-12-13 17:45:50|201240.5|201190.5|201240.2|201190.2|201240.5|201190.5|201236.2|201186.2|10
1734111960000|2024-12-13 17:46:00|201236.7|201186.7|201262.3|201172.3|201262.9|201191|201236.7|201172.3|7
1734111970000|2024-12-13 17:46:10|201262.1|201172.1|201275.6|201185.6|201286|201196|201262.1|201172.1|16
1734111980000|2024-12-13 17:46:20|201275.4|201185.4|201246|201196|201275.4|201197.5|201233.3|201168.5|20
1734111990000|2024-12-13 17:46:30|201244.2|201194.2|201242.3|201192.3|201248.2|201198.2|201239.8|201189.8|18
1734112000000|2024-12-13 17:46:40|201245.6|201195.6|201246.7|201196.7|201246.7|201196.7|201240|201190|14
1734112010000|2024-12-13 17:46:50|201247.1|201197.1|201245.5|201195.5|201248.1|201198.1|201237.6|201187.6|16
1734112020000|2024-12-13 17:47:00|201245.4|201195.4|201261.5|201211.5|201261.5|201211.5|201233.7|201183.7|16
1734112030000|2024-12-13 17:47:10|201262.9|201212.9|201244.6|201194.6|201262.9|201212.9|201240.5|201190.5|11
1734112040000|2024-12-13 17:47:20|201243.9|201193.9|201240|201190|201245.7|201195.7|201231|201181|19
1734112050000|2024-12-13 17:47:30|201238.4|201188.4|201238.6|201188.6|201239.6|201189.6|201234.9|201184.9|11
1734112060000|2024-12-13 17:47:40|201240|201190|201238.3|201188.3|201240|201190|201237.1|201187.1|5
1734112070000|2024-12-13 17:47:50|201239|201189|201235.5|201185.5|201244.6|201194.6|201235.5|201185.5|13
1734112080000|2024-12-13 17:48:00|201236.1|201186.1|201230.7|201180.7|201236.5|201186.5|201226.3|201176.3|21
1734112090000|2024-12-13 17:48:10|201231.1|201181.1|201203.7|201153.7|201231.1|201181.1|201199.5|201149.5|21
1734112100000|2024-12-13 17:48:20|201203.3|201153.3|201182|201132|201203.3|201153.3|201176.6|201126.6|7
1734112110000|2024-12-13 17:48:30|201181.8|201131.8|201186.6|201136.6|201189.7|201139.7|201180.6|201130.6|21
1734112120000|2024-12-13 17:48:40|201180|201130|201187.1|201137.1|201187.1|201137.1|201175.3|201125.3|22
1734112130000|2024-12-13 17:48:50|201187.2|201137.2|201189.4|201139.4|201193.6|201143.6|201187.2|201137.2|26
1734112140000|2024-12-13 17:49:00|201190.2|201140.2|201187.9|201137.9|201190.6|201140.6|201182|201132|20
1734112150000|2024-12-13 17:49:10|201183.2|201133.2|201179.7|201129.7|201188.1|201138.1|201178.9|201128.9|26
1734112160000|2024-12-13 17:49:20|201180.5|201130.5|201178.9|201128.9|201185.1|201135.1|201177.5|201127.5|19
1734112170000|2024-12-13 17:49:30|201180.2|201130.2|201188.3|201138.3|201188.3|201138.3|201180.2|201130.2|16
1734112180000|2024-12-13 17:49:40|201188.1|201138.1|201189.2|201139.2|201192.4|201142.4|201186.6|201136.6|17
1734112190000|2024-12-13 17:49:50|201191.9|201141.9|201189.1|201139.1|201195|201145|201188.5|201138.5|25
1734112200000|2024-12-13 17:50:00|201188.6|201138.6|201192.8|201142.8|201192.8|201142.8|201188.6|201138.6|25
1734112210000|2024-12-13 17:50:10|201201.5|201151.5|201187.7|201137.7|201202.5|201152.5|201186.1|201136.1|16
1734112220000|2024-12-13 17:50:20|201188.5|201138.5|201197.7|201147.7|201198.1|201148.1|201186.9|201136.9|22
1734112230000|2024-12-13 17:50:30|201197.3|201147.3|201224.6|201174.6|201226.8|201176.8|201194.9|201144.9|28
1734112240000|2024-12-13 17:50:40|201227.3|201177.3|201228.1|201178.1|201229|201179|201224.4|201174.4|16
1734112250000|2024-12-13 17:50:50|201227.3|201177.3|201221.3|201171.3|201227.3|201177.3|201220|201170|6
1734112260000|2024-12-13 17:51:00|201217.9|201167.9|201229.7|201179.7|201230.7|201180.7|201217.9|201167.9|11
1734112270000|2024-12-13 17:51:10|201229.8|201179.8|201231.4|201181.4|201231.4|201181.4|201229.7|201179.7|8
1734112280000|2024-12-13 17:51:20|201230.4|201180.4|201229.8|201179.8|201230.4|201180.4|201229.8|201179.8|5
1734112290000|2024-12-13 17:51:30|201229.9|201179.9|201265.5|201215.5|201265.5|201215.5|201224.1|201174.1|19
1734112300000|2024-12-13 17:51:40|201265.4|201215.4|201287.4|201237.4|201287.5|201237.5|201265|201215|22
1734112310000|2024-12-13 17:51:50|201287.3|201237.3|201288.9|201238.9|201292.7|201242.7|201286.9|201236.9|22
1734112320000|2024-12-13 17:52:00|201288.6|201238.6|201285.9|201235.9|201290|201240|201283.9|201233.9|11
1734112330000|2024-12-13 17:52:10|201285|201235|201309.4|201259.4|201318.3|201268.3|201285|201235|17
1734112340000|2024-12-13 17:52:20|201313.6|201263.6|201305.4|201255.4|201313.6|201263.6|201300.3|201250.3|19
1734112350000|2024-12-13 17:52:30|201314.6|201264.6|201300.9|201250.9|201315|201265|201300.9|201250.9|24
1734112360000|2024-12-13 17:52:40|201302.1|201252.1|201304.9|201254.9|201310.3|201260.3|201302.1|201252.1|9
1734112370000|2024-12-13 17:52:50|201304.8|201254.8|201348|201298|201348|201298|201304.8|201254.8|23
1734112380000|2024-12-13 17:53:00|201346.8|201296.8|201382|201332|201385.4|201335.4|201346.1|201296.1|34
1734112390000|2024-12-13 17:53:10|201382.1|201332.1|201395.4|201345.4|201404.2|201354.2|201374.6|201324.6|34
1734112400000|2024-12-13 17:53:20|201395.8|201345.8|201395.1|201345.1|201396.8|201346.8|201389.4|201339.4|23
1734112410000|2024-12-13 17:53:30|201395.2|201345.2|201389.3|201339.3|201395.4|201345.4|201385|201335|20
1734112420000|2024-12-13 17:53:40|201389.5|201339.5|201393.7|201343.7|201398|201348|201388.5|201338.5|20
1734112430000|2024-12-13 17:53:50|201393.8|201343.8|201389.3|201339.3|201397.5|201347.5|201388.2|201338.2|9
1734112440000|2024-12-13 17:54:00|201391.6|201341.6|201388|201338|201392.4|201342.4|201387.1|201337.1|11
1734112450000|2024-12-13 17:54:10|201387|201337|201389.8|201339.8|201389.8|201339.8|201385.4|201335.4|19
1734112460000|2024-12-13 17:54:20|201391.9|201341.9|201388.8|201338.8|201391.9|201341.9|201386|201336|22
1734112470000|2024-12-13 17:54:30|201388.3|201338.3|201387.4|201337.4|201388.7|201338.7|201386.2|201336.2|17
1734112480000|2024-12-13 17:54:40|201386.5|201336.5|201387.1|201337.1|201390.5|201340.5|201386.4|201336.4|22
1734112490000|2024-12-13 17:54:50|201387.2|201337.2|201387.3|201337.3|201387.6|201337.6|201385.3|201335.3|19
1734112500000|2024-12-13 17:55:00|201387.2|201337.2|201389|201339|201389.4|201339.4|201376.9|201326.9|29
1734112510000|2024-12-13 17:55:10|201388.8|201338.8|201398.7|201348.7|201398.8|201348.8|201388.6|201338.6|13
1734112520000|2024-12-13 17:55:20|201428.4|201378.4|201439|201389|201448.4|201398.4|201428.4|201378.4|29
1734112530000|2024-12-13 17:55:30|201438.5|201388.5|201437.6|201387.6|201438.8|201388.8|201430.4|201380.4|19
1734112540000|2024-12-13 17:55:40|201436.6|201386.6|201432.5|201382.5|201437.4|201387.4|201427.4|201377.4|28
1734112550000|2024-12-13 17:55:50|201431.5|201381.5|201382|201332|201434.3|201384.3|201376.6|201326.6|35
1734112560000|2024-12-13 17:56:00|201379.9|201329.9|201394.4|201344.4|201402.5|201352.5|201376.9|201326.9|30
1734112570000|2024-12-13 17:56:10|201394.5|201344.5|201394.1|201344.1|201409.3|201345.9|201384.8|201313.6|23
1734112580000|2024-12-13 17:56:20|201397.8|201347.8|201396.4|201346.4|201402.5|201352.5|201392.3|201342.3|18
1734112590000|2024-12-13 17:56:30|201396.3|201346.3|201404.4|201314.4|201412.7|201346.3|201388.1|201308.5|15
1734112600000|2024-12-13 17:56:40|201401.9|201311.9|201380.8|201290.8|201401.9|201311.9|201375.9|201285.9|16
1734112610000|2024-12-13 17:56:50|201385.2|201295.2|201384|201294|201386.3|201296.3|201381.4|201291.4|15
1734112620000|2024-12-13 17:57:00|201384.4|201294.4|201381.4|201291.4|201384.4|201294.4|201375.3|201285.3|12
1734112630000|2024-12-13 17:57:10|201381.7|201291.7|201385.5|201295.5|201387.6|201297.6|201380.3|201290.3|7
1734112640000|2024-12-13 17:57:20|201384.9|201294.9|201397.7|201307.7|201400.2|201310.2|201384.1|201294.1|13
1734112650000|2024-12-13 17:57:30|201394.6|201304.6|201379.3|201289.3|201402.2|201312.2|201379.3|201289.3|11
1734112660000|2024-12-13 17:57:40|201377.6|201287.6|201386.2|201296.2|201388.8|201298.8|201374.3|201284.3|24
1734112670000|2024-12-13 17:57:50|201380.9|201290.9|201384.1|201294.1|201407|201317|201376.4|201286.4|26
1734112680000|2024-12-13 17:58:00|201374.5|201284.5|201333.9|201243.9|201386.9|201296.9|201325.3|201235.3|33
1734112690000|2024-12-13 17:58:10|201332.4|201242.4|201329.9|201239.9|201342|201252|201326.2|201236.2|29
1734112700000|2024-12-13 17:58:20|201337.6|201247.6|201340.8|201250.8|201342.9|201252.9|201321.5|201231.5|31
1734112710000|2024-12-13 17:58:30|201338.3|201248.3|201341.8|201251.8|201344.1|201254.1|201310.1|201220.1|24
1734112720000|2024-12-13 17:58:40|201341.3|201251.3|201340.4|201250.4|201343|201253|201338.1|201248.1|21
1734112730000|2024-12-13 17:58:50|201371.9|201281.9|201384.2|201294.2|201401.9|201311.9|201371.7|201281.7|30
1734112740000|2024-12-13 17:59:00|201379.4|201289.4|201377.8|201287.8|201381.9|201291.9|201373.4|201283.4|18
1734112750000|2024-12-13 17:59:10|201376.7|201286.7|201355.8|201265.8|201376.7|201286.7|201318.8|201245.2|30
1734112760000|2024-12-13 17:59:20|201355.1|201265.1|201366.3|201276.3|201368.7|201278.7|201353.6|201263.6|35
1734112770000|2024-12-13 17:59:30|201364.8|201274.8|201347.6|201257.6|201368.4|201278.4|201346.7|201256.7|24
1734112780000|2024-12-13 17:59:40|201349.7|201259.7|201348.3|201258.3|201350.2|201260.2|201343.2|201253.2|18
1734112790000|2024-12-13 17:59:50|201354|201264|201354.1|201264.1|201354.1|201264.1|201341.1|201251.1|22
1734112800000|2024-12-13 18:00:00|201353.3|201263.3|201349.2|201259.2|201362|201272|201345.9|201255.9|26
1734112810000|2024-12-13 18:00:10|201351.9|201261.9|201326.3|201236.3|201351.9|201261.9|201299.8|201234.1|20
1734112820000|2024-12-13 18:00:20|201327.2|201237.2|201325.8|201235.8|201327.8|201257.5|201306.2|201235.8|7
1734112830000|2024-12-13 18:00:30|201326.8|201236.8|201325.7|201235.7|201328.6|201238.6|201325.5|201235.5|7
1734112840000|2024-12-13 18:00:40|201326|201236|201325.9|201235.9|201334.3|201244.3|201325.5|201235.5|15
1734112850000|2024-12-13 18:00:50|201325.8|201235.8|201303|201253|201325.8|201258.7|201302.6|201227.8|14
1734112860000|2024-12-13 18:01:00|201301.8|201251.8|201298.6|201248.6|201324.1|201256.9|201282.1|201231.8|20
1734112870000|2024-12-13 18:01:10|201316.9|201226.9|201305.5|201255.5|201324.3|201258.5|201289.1|201222.4|27
1734112880000|2024-12-13 18:01:20|201305.4|201255.4|201316.3|201226.3|201323.6|201255.4|201291.9|201221.9|15
1734112890000|2024-12-13 18:01:30|201318.9|201228.9|201314.6|201224.6|201320|201249.8|201293.5|201223.7|22
1734112900000|2024-12-13 18:01:40|201294.8|201244.8|201316.8|201226.8|201316.8|201251.9|201294.8|201226.8|11
1734112910000|2024-12-13 18:01:50|201315.9|201225.9|201303.8|201213.8|201327.4|201255|201294.3|201213.8|28
1734112920000|2024-12-13 18:02:00|201313.6|201223.6|201321.8|201231.8|201323.5|201234|201277|201206.6|30
1734112930000|2024-12-13 18:02:10|201321.9|201231.9|201319|201229|201326.9|201236.9|201317.8|201227.8|22
1734112940000|2024-12-13 18:02:20|201318.9|201228.9|201327.1|201237.1|201327.1|201237.1|201316.6|201226.6|23
1734112950000|2024-12-13 18:02:30|201327.2|201237.2|201307.2|201257.2|201329.1|201258.4|201306|201236.9|25
1734112960000|2024-12-13 18:02:40|201307.4|201257.4|201305.5|201255.5|201312|201262|201304.6|201254.6|23
1734112970000|2024-12-13 18:02:50|201305.7|201255.7|201296.7|201246.7|201305.7|201255.7|201293|201243|20
1734112980000|2024-12-13 18:03:00|201296.4|201246.4|201298.4|201248.4|201322.6|201272.6|201295.3|201245.3|28
1734112990000|2024-12-13 18:03:10|201299.5|201249.5|201293.6|201243.6|201300.1|201250.1|201292.5|201242.5|19
1734113000000|2024-12-13 18:03:20|201293.8|201243.8|201290.4|201240.4|201295.2|201245.2|201290.4|201240.4|21
1734113010000|2024-12-13 18:03:30|201287|201237|201295.4|201245.4|201296.1|201246.1|201286.8|201236.8|24
1734113020000|2024-12-13 18:03:40|201295.2|201245.2|201294.7|201244.7|201295.3|201245.3|201293.7|201243.7|21
1734113030000|2024-12-13 18:03:50|201294.6|201244.6|201290.5|201240.5|201296.3|201246.3|201288.3|201238.3|21
1734113040000|2024-12-13 18:04:00|201293.3|201243.3|201278.3|201228.3|201294.9|201244.9|201277.9|201227.9|23
1734113050000|2024-12-13 18:04:10|201278.4|201228.4|201294|201244|201296.4|201246.4|201278.4|201228.4|14
1734113060000|2024-12-13 18:04:20|201293.9|201243.9|201294.3|201244.3|201296.4|201246.4|201293.9|201243.9|19
1734113070000|2024-12-13 18:04:30|201294.5|201244.5|201296.2|201246.2|201296.2|201246.2|201293.7|201243.7|15
1734113080000|2024-12-13 18:04:40|201294.7|201244.7|201296.5|201246.5|201296.5|201246.5|201294.1|201244.1|20
1734113090000|2024-12-13 18:04:50|201296.6|201246.6|201307.4|201257.4|201309.2|201259.2|201293.8|201243.8|23
1734113100000|2024-12-13 18:05:00|201302.6|201252.6|201305.3|201255.3|201306.4|201256.4|201300.9|201250.9|17
1734113110000|2024-12-13 18:05:10|201305.7|201255.7|201371|201281|201371.9|201308.2|201303.7|201253.7|24
1734113120000|2024-12-13 18:05:20|201371.4|201281.4|201351.8|201301.8|201379.1|201308.2|201350.9|201281.3|25
1734113130000|2024-12-13 18:05:30|201352.8|201302.8|201352.7|201302.7|201357.1|201307.1|201351.4|201301.4|22
1734113140000|2024-12-13 18:05:40|201352.6|201302.6|201359.7|201309.7|201359.7|201309.7|201352.4|201302.4|18
1734113150000|2024-12-13 18:05:50|201359.8|201309.8|201382.4|201332.4|201385.1|201335.1|201359.8|201309.8|22
1734113160000|2024-12-13 18:06:00|201383.3|201333.3|201383.4|201333.4|201383.7|201333.7|201367.8|201317.8|24
1734113170000|2024-12-13 18:06:10|201384.7|201334.7|201392.9|201342.9|201395.8|201345.8|201382.6|201332.6|32
1734113180000|2024-12-13 18:06:20|201391.4|201341.4|201365.4|201315.4|201394.1|201344.1|201365.4|201315.4|26
1734113190000|2024-12-13 18:06:30|201365.7|201315.7|201367.8|201317.8|201368.4|201318.4|201365.5|201315.5|15
1734113200000|2024-12-13 18:06:40|201367.7|201317.7|201373.8|201323.8|201374.4|201324.4|201361.8|201311.8|13
1734113210000|2024-12-13 18:06:50|201371.7|201321.7|201369.4|201319.4|201372.9|201322.9|201368.3|201318.3|10
1734113220000|2024-12-13 18:07:00|201368.6|201318.6|201368.3|201318.3|201372.8|201322.8|201368.3|201318.3|9
1734113230000|2024-12-13 18:07:10|201368|201318|201376.1|201326.1|201387.8|201337.8|201368|201318|16
1734113240000|2024-12-13 18:07:20|201375.8|201325.8|201379.6|201329.6|201382.5|201332.5|201368.7|201318.7|40
1734113250000|2024-12-13 18:07:30|201378.5|201328.5|201378.1|201328.1|201379.3|201329.3|201376.4|201326.4|17
1734113260000|2024-12-13 18:07:40|201378.9|201328.9|201375.1|201325.1|201378.9|201328.9|201371.3|201321.3|20
1734113270000|2024-12-13 18:07:50|201375.7|201325.7|201367.5|201317.5|201375.7|201325.7|201363.5|201313.5|16
1734113280000|2024-12-13 18:08:00|201367.4|201317.4|201336.9|201286.9|201370|201320|201336.9|201286.9|20
1734113290000|2024-12-13 18:08:10|201336.3|201286.3|201341.5|201291.5|201344.3|201294.3|201334.1|201284.1|13
1734113300000|2024-12-13 18:08:20|201341.9|201291.9|201353|201303|201358|201308|201341.9|201291.9|16
1734113310000|2024-12-13 18:08:30|201353.1|201303.1|201394.8|201304.8|201394.8|201326.8|201353.1|201303.1|24
1734113320000|2024-12-13 18:08:40|201393.8|201303.8|201398.3|201308.3|201398.9|201308.9|201389.8|201299.8|24
1734113330000|2024-12-13 18:08:50|201396.7|201306.7|201377.4|201287.4|201397.2|201307.2|201376.3|201286.3|15
1734113340000|2024-12-13 18:09:00|201377.2|201287.2|201366.3|201276.3|201377.2|201287.2|201366|201276|20
1734113350000|2024-12-13 18:09:10|201366.9|201276.9|201367.9|201277.9|201367.9|201277.9|201366.8|201276.8|11
1734113360000|2024-12-13 18:09:20|201368.1|201278.1|201347.9|201297.9|201368.1|201303.4|201345.4|201278.1|17
1734113370000|2024-12-13 18:09:30|201348|201298|201344.7|201294.7|201348|201298|201343.2|201293.2|17
1734113380000|2024-12-13 18:09:40|201344.8|201294.8|201357.1|201267.1|201364.5|201295.3|201342.1|201266.8|24
1734113390000|2024-12-13 18:09:50|201358.6|201268.6|201356.8|201266.8|201358.6|201268.6|201356.8|201266.8|10
1734113400000|2024-12-13 18:10:00|201357.1|201267.1|201358.3|201268.3|201359.7|201269.7|201353.8|201263.8|20
1734113410000|2024-12-13 18:10:10|201358|201268|201355.4|201265.4|201360.7|201270.7|201355.4|201265.4|15
1734113420000|2024-12-13 18:10:20|201355.1|201265.1|201331.2|201281.2|201357.7|201281.2|201331.2|201264.5|13
1734113430000|2024-12-13 18:10:30|201334.1|201284.1|201334.9|201284.9|201335.3|201285.3|201332.5|201282.5|10
1734113440000|2024-12-13 18:10:40|201334.5|201284.5|201330.6|201280.6|201336.2|201286.2|201325.6|201275.6|16
1734113450000|2024-12-13 18:10:50|201330.2|201280.2|201331.4|201281.4|201333.9|201283.9|201330.2|201280.2|6
1734113460000|2024-12-13 18:11:00|201329.9|201279.9|201327.9|201277.9|201330.1|201280.1|201326.3|201276.3|8
1734113470000|2024-12-13 18:11:10|201329.3|201279.3|201334.7|201284.7|201335.9|201285.9|201329.3|201279.3|7
1734113480000|2024-12-13 18:11:20|201334.5|201284.5|201331.2|201281.2|201334.7|201284.7|201331.2|201281.2|16
1734113490000|2024-12-13 18:11:30|201331.4|201281.4|201355.2|201265.2|201356.7|201285|201331.4|201261.8|15
1734113500000|2024-12-13 18:11:40|201355.5|201265.5|201348.5|201258.5|201355.7|201265.7|201348.5|201258.5|11
1734113510000|2024-12-13 18:11:50|201356.2|201266.2|201355.5|201265.5|201356.2|201266.2|201354.2|201264.2|12
1734113520000|2024-12-13 18:12:00|201355.3|201265.3|201353.6|201263.6|201356|201266|201348.8|201258.8|16
1734113530000|2024-12-13 18:12:10|201351.9|201261.9|201360.8|201270.8|201364|201274|201351.9|201261.9|14
1734113540000|2024-12-13 18:12:20|201360.6|201270.6|201353.4|201263.4|201360.6|201270.6|201350.5|201260.5|9
1734113550000|2024-12-13 18:12:30|201358.7|201268.7|201354.1|201264.1|201358.7|201268.7|201350.7|201260.7|17
1734113560000|2024-12-13 18:12:40|201352.9|201262.9|201358.8|201268.8|201359|201269|201352.7|201262.7|16
1734113570000|2024-12-13 18:12:50|201359.2|201269.2|201355.4|201265.4|201359.2|201269.2|201354.2|201264.2|7
1734113580000|2024-12-13 18:13:00|201355|201265|201358.6|201268.6|201358.6|201289.8|201331.6|201263.6|17
1734113590000|2024-12-13 18:13:10|201358.1|201268.1|201351.7|201261.7|201359.1|201269.1|201351.7|201261.7|9
1734113600000|2024-12-13 18:13:20|201353.2|201263.2|201304.8|201214.8|201353.2|201263.2|201299.2|201209.2|6
1734113610000|2024-12-13 18:13:30|201303.2|201213.2|201311.9|201221.9|201316.8|201226.8|201295.7|201205.7|18
1734113620000|2024-12-13 18:13:40|201311.1|201221.1|201308.3|201218.3|201311.7|201221.7|201306.7|201216.7|17
1734113630000|2024-12-13 18:13:50|201310.8|201220.8|201291.2|201241.2|201310.8|201241.2|201285.2|201218.1|19
1734113640000|2024-12-13 18:14:00|201289.2|201239.2|201311.3|201221.3|201311.3|201243.7|201289.2|201221.1|27
1734113650000|2024-12-13 18:14:10|201313|201223|201318.5|201228.5|201321.7|201231.7|201313|201223|36
1734113660000|2024-12-13 18:14:20|201317.6|201227.6|201323.6|201233.6|201324|201234|201315.4|201225.4|22
1734113670000|2024-12-13 18:14:30|201320.7|201230.7|201312.4|201222.4|201320.7|201230.7|201312.4|201222.4|5
1734113680000|2024-12-13 18:14:40|201314.9|201224.9|201312.2|201222.2|201314.9|201224.9|201311.4|201221.4|5
1734113690000|2024-12-13 18:14:50|201312.4|201222.4|201311.6|201221.6|201312.4|201222.4|201311.6|201221.6|12
1734113700000|2024-12-13 18:15:00|201312.2|201222.2|201311.2|201221.2|201313|201223|201310.8|201220.8|17
1734113710000|2024-12-13 18:15:10|201311.1|201221.1|201311|201221|201313.8|201223.8|201310.3|201220.3|25
1734113720000|2024-12-13 18:15:20|201311.2|201221.2|201311.4|201221.4|201313.7|201223.7|201310.8|201220.8|14
1734113730000|2024-12-13 18:15:30|201310.9|201220.9|201306.6|201216.6|201310.9|201220.9|201306.5|201216.5|9
1734113740000|2024-12-13 18:15:40|201307.8|201217.8|201308.7|201218.7|201310|201220|201301.7|201211.7|13
1734113750000|2024-12-13 18:15:50|201306.9|201216.9|201297.4|201207.4|201306.9|201216.9|201292.3|201202.3|9
1734113760000|2024-12-13 18:16:00|201296.9|201206.9|201303.4|201213.4|201304.3|201214.3|201293.4|201203.4|6
1734113770000|2024-12-13 18:16:10|201304.4|201214.4|201309|201219|201310.4|201220.4|201304.4|201214.4|11
1734113780000|2024-12-13 18:16:20|201308.8|201218.8|201309|201219|201309.7|201219.7|201305|201215|13
1734113790000|2024-12-13 18:16:30|201307.3|201217.3|201307.7|201217.7|201310.2|201220.2|201301.9|201211.9|14
1734113800000|2024-12-13 18:16:40|201305.9|201215.9|201305.4|201215.4|201309.8|201219.8|201305.4|201215.4|12
1734113810000|2024-12-13 18:16:50|201305.2|201215.2|201309|201219|201315.7|201225.7|201305.2|201215.2|20
1734113820000|2024-12-13 18:17:00|201314.7|201224.7|201297.4|201207.4|201316.1|201226.1|201296.9|201206.9|12
1734113830000|2024-12-13 18:17:10|201297|201207|201311.1|201221.1|201312.9|201222.9|201297|201207|9
1734113840000|2024-12-13 18:17:20|201310.4|201220.4|201309.2|201219.2|201310.4|201238.5|201287.4|201212.4|14
1734113850000|2024-12-13 18:17:30|201308.6|201218.6|201305.1|201215.1|201312.5|201242.6|201284.6|201214.6|15
1734113860000|2024-12-13 18:17:40|201290.9|201240.9|201303.9|201213.9|201311.9|201241.7|201279.7|201207.8|20
1734113870000|2024-12-13 18:17:50|201296.1|201206.1|201295.3|201205.3|201297|201207|201291.8|201201.8|11
1734113880000|2024-12-13 18:18:00|201275.5|201225.5|201278.5|201228.5|201296.5|201228.5|201269.8|201198.7|18
1734113890000|2024-12-13 18:18:10|201297.5|201207.5|201310.6|201220.6|201310.6|201240|201281.4|201203|23
1734113900000|2024-12-13 18:18:20|201317.5|201227.5|201307.4|201217.4|201317.5|201246|201279.1|201214|22
1734113910000|2024-12-13 18:18:30|201307.6|201217.6|201310.6|201220.6|201313.8|201223.8|201307.4|201217.4|31
1734113920000|2024-12-13 18:18:40|201309.5|201219.5|201308|201218|201310|201220|201302.1|201212.1|24
1734113930000|2024-12-13 18:18:50|201308.3|201218.3|201304.4|201214.4|201308.3|201218.3|201303.4|201213.4|12
1734113940000|2024-12-13 18:19:00|201301.5|201211.5|201309.5|201219.5|201310.6|201220.6|201301.5|201211.5|16
1734113950000|2024-12-13 18:19:10|201309.4|201219.4|201303.9|201213.9|201309.4|201219.4|201303.9|201213.9|29
1734113960000|2024-12-13 18:19:20|201303.8|201213.8|201303.7|201213.7|201304.8|201214.8|201303.5|201213.5|8
1734113970000|2024-12-13 18:19:30|201307.7|201217.7|201310.4|201220.4|201310.4|201220.4|201304.7|201214.7|25
1734113980000|2024-12-13 18:19:40|201310.3|201220.3|201303.9|201213.9|201310.6|201220.6|201301.6|201211.6|13
1734113990000|2024-12-13 18:19:50|201305.1|201215.1|201304.6|201214.6|201308.1|201218.1|201301.6|201211.6|8
1734114000000|2024-12-13 18:20:00|201304.4|201214.4|201281|201231|201304.4|201231.6|201279.4|201212.6|10
1734114010000|2024-12-13 18:20:10|201281.8|201231.8|201305.3|201215.3|201307.5|201235.8|201281.8|201215|14
1734114020000|2024-12-13 18:20:20|201309.5|201219.5|201305.5|201215.5|201310.3|201220.3|201302.4|201212.4|18
1734114030000|2024-12-13 18:20:30|201305.6|201215.6|201306.1|201216.1|201309.6|201219.6|201304.1|201214.1|7
1734114040000|2024-12-13 18:20:40|201304.1|201214.1|201304.2|201214.2|201304.2|201214.2|201302.4|201212.4|4
1734114050000|2024-12-13 18:20:50|201304.4|201214.4|201360.4|201270.4|201361.4|201291.4|201304.4|201214.4|29
1734114060000|2024-12-13 18:21:00|201361.3|201271.3|201337.8|201287.8|201363.3|201292.8|201337.8|201264.2|17
1734114070000|2024-12-13 18:21:10|201336.6|201286.6|201356.1|201266.1|201356.1|201286.6|201336.1|201265.7|15
1734114080000|2024-12-13 18:21:20|201355.7|201265.7|201356.4|201266.4|201356.5|201266.5|201353|201263|13
1734114090000|2024-12-13 18:21:30|201355.8|201265.8|201355.4|201265.4|201357.2|201267.2|201355.4|201265.4|11
1734114100000|2024-12-13 18:21:40|201355.7|201265.7|201355.2|201265.2|201356.4|201266.4|201354.7|201264.7|7
1734114110000|2024-12-13 18:21:50|201355.4|201265.4|201359|201269|201361.2|201271.2|201354.8|201264.8|22
1734114120000|2024-12-13 18:22:00|201359.2|201269.2|201357.8|201267.8|201359.2|201269.2|201350.3|201260.3|17
1734114130000|2024-12-13 18:22:10|201358|201268|201360.5|201270.5|201361.1|201271.1|201358|201268|26
1734114140000|2024-12-13 18:22:20|201359.5|201269.5|201358.7|201268.7|201360.4|201270.4|201358.7|201268.7|10
1734114150000|2024-12-13 18:22:30|201359.2|201269.2|201355.9|201265.9|201359.2|201269.2|201355.9|201265.9|5
1734114160000|2024-12-13 18:22:40|201355.8|201265.8|201356.2|201266.2|201360|201270|201355.8|201265.8|19
1734114170000|2024-12-13 18:22:50|201355.9|201265.9|201356.2|201266.2|201357.6|201267.6|201355.9|201265.9|5
1734114180000|2024-12-13 18:23:00|201356.4|201266.4|201358.1|201268.1|201359.1|201269.1|201356.4|201266.4|13
1734114190000|2024-12-13 18:23:10|201357.8|201267.8|201352.5|201262.5|201358.3|201268.3|201352.5|201262.5|13
1734114200000|2024-12-13 18:23:20|201353.3|201263.3|201354.6|201264.6|201354.6|201264.6|201353.3|201263.3|3
1734114210000|2024-12-13 18:23:30|201354.3|201264.3|201356.6|201266.6|201358.6|201268.6|201354.3|201264.3|12
1734114220000|2024-12-13 18:23:40|201356.8|201266.8|201356.5|201266.5|201358.8|201268.8|201356.1|201266.1|22
1734114230000|2024-12-13 18:23:50|201356.3|201266.3|201354.9|201264.9|201356.5|201266.5|201353.5|201263.5|18
1734114240000|2024-12-13 18:24:00|201351.3|201261.3|201356.4|201266.4|201356.4|201266.4|201351.3|201261.3|10
1734114250000|2024-12-13 18:24:10|201354.4|201264.4|201332.2|201282.2|201357.6|201289.3|201331.3|201264.4|15
1734114260000|2024-12-13 18:24:20|201332.4|201282.4|201336.4|201286.4|201336.5|201286.5|201332.4|201282.4|3
1734114270000|2024-12-13 18:24:30|201334.5|201284.5|201335.6|201285.6|201336.8|201286.8|201329.9|201279.9|11
1734114280000|2024-12-13 18:24:40|201332.5|201282.5|201331|201281|201332.5|201282.5|201329.7|201279.7|4
1734114290000|2024-12-13 18:24:50|201329.8|201279.8|201330.4|201280.4|201330.4|201280.4|201329.4|201279.4|3
1734114310000|2024-12-13 18:25:10|201330.8|201280.8|201332.1|201282.1|201332.6|201282.6|201330.7|201280.7|16
1734114320000|2024-12-13 18:25:20|201331.1|201281.1|201294.8|201244.8|201331.1|201281.1|201288|201238|13
1734114330000|2024-12-13 18:25:30|201294.6|201244.6|201275.2|201225.2|201299.3|201249.3|201267.7|201217.7|20
1734114340000|2024-12-13 18:25:40|201274.3|201224.3|201269.5|201219.5|201274.3|201224.3|201267.1|201217.1|12
1734114350000|2024-12-13 18:25:50|201265.2|201215.2|201271.2|201221.2|201274.2|201224.2|201265.2|201215.2|14
1734114360000|2024-12-13 18:26:00|201270.6|201220.6|201272.1|201222.1|201273|201223|201268.4|201218.4|18
1734114370000|2024-12-13 18:26:10|201272.2|201222.2|201272.9|201222.9|201274.4|201224.4|201264.5|201214.5|21
1734114380000|2024-12-13 18:26:20|201273.3|201223.3|201273.1|201223.1|201273.8|201223.8|201273.1|201223.1|6
1734114390000|2024-12-13 18:26:30|201275.3|201225.3|201281|201231|201281.9|201231.9|201275.3|201225.3|7
1734114400000|2024-12-13 18:26:40|201281.1|201231.1|201288.7|201238.7|201288.7|201238.7|201275.2|201225.2|20
1734114410000|2024-12-13 18:26:50|201287.4|201237.4|201328|201278|201332.7|201282.7|201285.9|201235.9|25
1734114420000|2024-12-13 18:27:00|201331.1|201281.1|201332.1|201282.1|201332.2|201282.2|201331|201281|5
1734114430000|2024-12-13 18:27:10|201332.2|201282.2|201333.4|201283.4|201336.7|201286.7|201327|201277|19
1734114440000|2024-12-13 18:27:20|201333.5|201283.5|201333.5|201283.5|201333.5|201283.5|201333.5|201283.5|1
1734114450000|2024-12-13 18:27:30|201333.1|201283.1|201328|201278|201333.2|201283.2|201328|201278|5
1734114460000|2024-12-13 18:27:40|201306.8|201256.8|201293.8|201243.8|201306.8|201256.8|201289.5|201239.5|18
1734114470000|2024-12-13 18:27:50|201293.7|201243.7|201286.3|201236.3|201293.7|201243.7|201285.7|201235.7|15
1734114480000|2024-12-13 18:28:00|201290.9|201240.9|201288.9|201238.9|201293.5|201243.5|201287.9|201237.9|20
1734114490000|2024-12-13 18:28:10|201287.3|201237.3|201283.5|201233.5|201287.3|201237.3|201277.9|201227.9|30
1734114500000|2024-12-13 18:28:20|201282.5|201232.5|201280.7|201230.7|201283.4|201233.4|201278.1|201228.1|22
1734114510000|2024-12-13 18:28:30|201282.3|201232.3|201283.9|201233.9|201283.9|201233.9|201278.4|201228.4|17
1734114520000|2024-12-13 18:28:40|201286.8|201236.8|201276.4|201226.4|201290.3|201240.3|201262.9|201212.9|22
1734114530000|2024-12-13 18:28:50|201276.2|201226.2|201277.7|201227.7|201277.7|201227.7|201276.2|201226.2|4
1734114540000|2024-12-13 18:29:00|201278.6|201228.6|201278.3|201228.3|201279|201229|201276.9|201226.9|10
1734114550000|2024-12-13 18:29:10|201277.9|201227.9|201274.5|201224.5|201277.9|201227.9|201273|201223|10
1734114560000|2024-12-13 18:29:20|201274.4|201224.4|201273.7|201223.7|201274.4|201224.4|201268.6|201218.6|8
1734114570000|2024-12-13 18:29:30|201273.5|201223.5|201274.8|201224.8|201277.3|201227.3|201270.4|201220.4|8
1734114580000|2024-12-13 18:29:40|201275|201225|201326.2|201276.2|201326.2|201276.2|201274.5|201224.5|16
1734114590000|2024-12-13 18:29:50|201326|201276|201294.2|201244.2|201326.9|201276.9|201290.1|201240.1|19
1734114600000|2024-12-13 18:30:00|201292.5|201242.5|201287.5|201237.5|201294.7|201244.7|201287.5|201237.5|6
1734114610000|2024-12-13 18:30:10|201286.5|201236.5|201311.1|201221.1|201311.2|201236.5|201286.5|201218|7
1734114620000|2024-12-13 18:30:20|201310.4|201220.4|201289|201199|201310.4|201220.4|201285.6|201195.6|16
1734114630000|2024-12-13 18:30:30|201288.6|201198.6|201287|201197|201289.7|201199.7|201282|201192|16
1734114640000|2024-12-13 18:30:40|201288.3|201198.3|201287.7|201197.7|201292|201202|201286.9|201196.9|10
1734114650000|2024-12-13 18:30:50|201290.2|201200.2|201266.8|201176.8|201290.2|201200.2|201263.1|201173.1|19
1734114660000|2024-12-13 18:31:00|201263.7|201173.7|201279.9|201189.9|201279.9|201189.9|201263.1|201173.1|14
1734114670000|2024-12-13 18:31:10|201280.5|201190.5|201273.9|201183.9|201280.5|201190.5|201273.9|201183.9|3
1734114680000|2024-12-13 18:31:20|201273.8|201183.8|201273.9|201183.9|201273.9|201183.9|201273.8|201183.8|2
1734114690000|2024-12-13 18:31:30|201273.5|201183.5|201273.5|201183.5|201273.5|201183.5|201273.5|201183.5|1
1734114700000|2024-12-13 18:31:40|201273.9|201183.9|201273.9|201183.9|201273.9|201183.9|201273.9|201183.9|1
1734114710000|2024-12-13 18:31:50|201273.2|201183.2|201268.5|201178.5|201273.2|201183.2|201265.3|201175.3|9
1734114720000|2024-12-13 18:32:00|201270.9|201180.9|201239.8|201149.8|201270.9|201180.9|201239.8|201149.8|12
1734114730000|2024-12-13 18:32:10|201242|201152|201240.6|201150.6|201242|201152|201238.7|201148.7|11
1734114740000|2024-12-13 18:32:20|201240.7|201150.7|201244.4|201154.4|201245.5|201155.5|201239.3|201149.3|10
1734114750000|2024-12-13 18:32:30|201243.4|201153.4|201247.4|201157.4|201248.2|201158.2|201243.4|201153.4|8
1734114760000|2024-12-13 18:32:40|201248.8|201158.8|201242.4|201152.4|201248.8|201158.8|201239.4|201149.4|5
1734114770000|2024-12-13 18:32:50|201242.1|201152.1|201242.1|201152.1|201242.1|201152.1|201242.1|201152.1|1
1734114780000|2024-12-13 18:33:00|201241.6|201151.6|201241.6|201151.6|201241.6|201151.6|201241.6|201151.6|1
1734114790000|2024-12-13 18:33:10|201241.9|201151.9|201240.2|201150.2|201241.9|201151.9|201240.2|201150.2|3
1734114800000|2024-12-13 18:33:20|201242.9|201152.9|201242.3|201152.3|201243.1|201153.1|201241.2|201151.2|6
1734114810000|2024-12-13 18:33:30|201245.1|201155.1|201243.3|201153.3|201245.1|201155.1|201238.1|201148.1|6
1734114840000|2024-12-13 18:34:00|201240|201150|201242.6|201152.6|201242.6|201152.6|201240|201150|2
1734114850000|2024-12-13 18:34:10|201239.7|201149.7|201241.4|201151.4|201241.4|201151.4|201238.9|201148.9|3
1734114860000|2024-12-13 18:34:20|201240.4|201150.4|201240.4|201150.4|201240.4|201150.4|201240.4|201150.4|1
1734114870000|2024-12-13 18:34:30|201241.9|201151.9|201241.7|201151.7|201241.9|201151.9|201241.7|201151.7|2
1734114880000|2024-12-13 18:34:40|201241.6|201151.6|201241.6|201151.6|201241.6|201151.6|201241.6|201151.6|1
1734114900000|2024-12-13 18:35:00|201241.3|201151.3|201204|201114|201241.3|201151.3|201201.8|201111.8|21
1734114910000|2024-12-13 18:35:10|201205.6|201115.6|201194.4|201104.4|201205.6|201115.6|201191.3|201101.3|13
1734114920000|2024-12-13 18:35:20|201192.5|201102.5|201173.7|201123.7|201194|201123.9|201171.2|201101.3|9
1734114930000|2024-12-13 18:35:30|201175.8|201125.8|201174.7|201124.7|201175.9|201125.9|201172.5|201122.5|6
1734114940000|2024-12-13 18:35:40|201176.2|201126.2|201215.9|201125.9|201217.2|201141.9|201176.2|201121.6|17
1734114950000|2024-12-13 18:35:50|201216.2|201126.2|201214.8|201124.8|201216.3|201126.3|201208.4|201118.4|19
1734114960000|2024-12-13 18:36:00|201214.9|201124.9|201214.8|201124.8|201214.9|201124.9|201208.2|201118.2|18
1734114970000|2024-12-13 18:36:10|201215|201125|201203|201113|201216.6|201126.6|201196|201106|21
1734114980000|2024-12-13 18:36:20|201202.9|201112.9|201207.6|201117.6|201211.3|201121.3|201202.8|201112.8|15
1734114990000|2024-12-13 18:36:30|201207.8|201117.8|201212.4|201122.4|201212.5|201122.5|201207.7|201117.7|22
1734115000000|2024-12-13 18:36:40|201211|201121|201219.4|201129.4|201221.2|201131.2|201207.2|201117.2|29
1734115010000|2024-12-13 18:36:50|201222.6|201132.6|201229.5|201139.5|201229.5|201139.5|201222.6|201132.6|19
1734115020000|2024-12-13 18:37:00|201230.8|201140.8|201226.9|201136.9|201230.8|201140.8|201218.8|201128.8|16
1734115030000|2024-12-13 18:37:10|201226.8|201136.8|201224.4|201134.4|201227.1|201137.1|201221.2|201131.2|9
1734115040000|2024-12-13 18:37:20|201224.5|201134.5|201216.9|201126.9|201224.7|201134.7|201176.9|201121.8|20
1734115050000|2024-12-13 18:37:30|201211.8|201121.8|201216.9|201126.9|201216.9|201126.9|201211.6|201121.6|6
1734115060000|2024-12-13 18:37:40|201215.9|201125.9|201213.8|201123.8|201219.8|201129.8|201209.5|201119.5|15
1734115070000|2024-12-13 18:37:50|201219.1|201129.1|201217.1|201127.1|201221.8|201131.8|201216.5|201126.5|26
1734115080000|2024-12-13 18:38:00|201218.2|201128.2|201225.9|201135.9|201226.7|201136.7|201217.7|201127.7|18
1734115090000|2024-12-13 18:38:10|201225.8|201135.8|201217|201127|201225.8|201135.8|201212|201122|19
1734115100000|2024-12-13 18:38:20|201216.9|201126.9|201211.7|201121.7|201217|201127|201211.7|201121.7|5
1734115110000|2024-12-13 18:38:30|201212|201122|201177.4|201127.4|201212|201131.2|201177|201121.8|13
1734115120000|2024-12-13 18:38:40|201177.8|201127.8|201177|201127|201177.8|201127.8|201177|201127|4
1734115130000|2024-12-13 18:38:50|201177.4|201127.4|201175.6|201125.6|201178.8|201128.8|201175.6|201125.6|4
1734115140000|2024-12-13 18:39:00|201174.8|201124.8|201176.4|201126.4|201177.8|201127.8|201174.6|201124.6|16
1734115150000|2024-12-13 18:39:10|201177|201127|201199.3|201149.3|201201.7|201151.7|201177|201127|11
1734115160000|2024-12-13 18:39:20|201199.2|201149.2|201204.9|201154.9|201205.8|201155.8|201198.5|201148.5|20
1734115170000|2024-12-13 18:39:30|201205|201155|201209.7|201159.7|201214|201164|201203.7|201153.7|25
1734115180000|2024-12-13 18:39:40|201209.3|201159.3|201221.5|201131.5|201228.4|201159.3|201207.9|201121.5|11
1734115190000|2024-12-13 18:39:50|201221.6|201131.6|201221.6|201131.6|201221.6|201131.6|201221.6|201131.6|1
1734115200000|2024-12-13 18:40:00|201223.9|201133.9|201227|201137|201234.7|201144.7|201221.8|201131.8|12
1734115210000|2024-12-13 18:40:10|201223.1|201133.1|201229.3|201139.3|201231.3|201141.3|201221.4|201131.4|8
1734115220000|2024-12-13 18:40:20|201225.1|201135.1|201222.9|201132.9|201230.2|201140.2|201221.5|201131.5|9
1734115230000|2024-12-13 18:40:30|201224.9|201134.9|201226.7|201136.7|201226.7|201136.7|201224.9|201134.9|2
1734115240000|2024-12-13 18:40:40|201227|201137|201233|201143|201233.1|201143.1|201227|201137|4
1734115250000|2024-12-13 18:40:50|201227.4|201137.4|201224.4|201134.4|201232.9|201142.9|201220.8|201130.8|11
1734115260000|2024-12-13 18:41:00|201225.8|201135.8|201225.8|201135.8|201225.8|201135.8|201225.8|201135.8|1
1734115270000|2024-12-13 18:41:10|201223.3|201133.3|201217.9|201127.9|201225.8|201135.8|201217.9|201127.9|5
1734115280000|2024-12-13 18:41:20|201220.3|201130.3|201220.4|201130.4|201220.4|201130.4|201220.1|201130.1|5
1734115290000|2024-12-13 18:41:30|201220.3|201130.3|201213.6|201123.6|201220.3|201130.3|201202.8|201112.8|4
1734115300000|2024-12-13 18:41:40|201213.5|201123.5|201219.7|201129.7|201219.7|201129.7|201213.5|201123.5|7
1734115310000|2024-12-13 18:41:50|201214.4|201124.4|201209.5|201119.5|201215.4|201125.4|201207.2|201117.2|8
1734115320000|2024-12-13 18:42:00|201204.5|201114.5|201206.3|201116.3|201209.1|201119.1|201202.8|201112.8|8
1734115330000|2024-12-13 18:42:10|201207.8|201117.8|201227.4|201137.4|201227.4|201137.4|201207.8|201117.8|9
1734115340000|2024-12-13 18:42:20|201224.7|201134.7|201222.7|201132.7|201224.7|201134.7|201221.1|201131.1|5
1734115360000|2024-12-13 18:42:40|201225.8|201135.8|201254.1|201164.1|201254.1|201164.1|201225.8|201135.8|3
1734115370000|2024-12-13 18:42:50|201251.8|201161.8|201261.4|201171.4|201262.8|201172.8|201251.8|201161.8|7
1734115380000|2024-12-13 18:43:00|201260|201170|201247.6|201157.6|201260|201170|201247.1|201157.1|9
1734115390000|2024-12-13 18:43:10|201244.6|201154.6|201239.3|201149.3|201244.6|201154.6|201232.3|201142.3|5
1734115400000|2024-12-13 18:43:20|201239|201149|201236.6|201146.6|201239|201149|201236.6|201146.6|9
1734115410000|2024-12-13 18:43:30|201236.3|201146.3|201234.8|201144.8|201236.3|201146.3|201234.4|201144.4|4
1734115420000|2024-12-13 18:43:40|201235.5|201145.5|201225.7|201135.7|201240.9|201150.9|201224.2|201134.2|7
1734115430000|2024-12-13 18:43:50|201225.2|201135.2|201226.4|201136.4|201226.4|201136.4|201222.7|201132.7|3
1734115440000|2024-12-13 18:44:00|201224.2|201134.2|201234.4|201144.4|201234.4|201144.4|201222.4|201132.4|5
1734115450000|2024-12-13 18:44:10|201234.5|201144.5|201233.9|201143.9|201234.5|201144.5|201233.9|201143.9|2
1734115460000|2024-12-13 18:44:20|201234.2|201144.2|201223.1|201133.1|201234.2|201144.2|201221.5|201131.5|10
1734115470000|2024-12-13 18:44:30|201221.7|201131.7|201225.1|201135.1|201225.1|201135.1|201221.7|201131.7|4
1734115480000|2024-12-13 18:44:40|201224.6|201134.6|201224.6|201134.6|201224.6|201134.6|201224.6|201134.6|1
1734115490000|2024-12-13 18:44:50|201226.2|201136.2|201226.2|201136.2|201226.2|201136.2|201226.2|201136.2|1
1734115500000|2024-12-13 18:45:00|201224.7|201134.7|201222.5|201132.5|201224.7|201134.7|201219.1|201129.1|4
1734115510000|2024-12-13 18:45:10|201223|201133|201224|201134|201224|201134|201222|201132|6
1734115530000|2024-12-13 18:45:30|201222|201132|201222.1|201132.1|201223.6|201133.6|201221.1|201131.1|6
1734115540000|2024-12-13 18:45:40|201222.5|201132.5|201222.5|201132.5|201222.5|201132.5|201222.5|201132.5|1
1734115550000|2024-12-13 18:45:50|201222|201132|201210.7|201120.7|201222|201132|201210.7|201120.7|8
1734115560000|2024-12-13 18:46:00|201206|201116|201203.9|201113.9|201210.8|201120.8|201196.5|201106.5|9
1734115570000|2024-12-13 18:46:10|201204.6|201114.6|201209.1|201119.1|201209.1|201119.1|201204.6|201114.6|4
1734115580000|2024-12-13 18:46:20|201208.2|201118.2|201208.3|201118.3|201212.6|201122.6|201205.2|201115.2|8
1734115590000|2024-12-13 18:46:30|201206.7|201116.7|201211.3|201121.3|201211.3|201121.3|201204.1|201114.1|6
1734115600000|2024-12-13 18:46:40|201209.8|201119.8|201209.8|201119.8|201209.8|201119.8|201209.8|201119.8|1
1734115610000|2024-12-13 18:46:50|201214.1|201124.1|201215.1|201125.1|201215.1|201125.1|201214.1|201124.1|2
1734115620000|2024-12-13 18:47:00|201208.1|201118.1|201212.5|201122.5|201214.1|201124.1|201199.4|201109.4|11
1734115630000|2024-12-13 18:47:10|201213.1|201123.1|201208.9|201158.9|201213.1|201159.1|201205|201123.1|4
1734115640000|2024-12-13 18:47:20|201205|201155|201218.9|201128.9|201222.9|201155|201198.8|201128.8|5
1734115650000|2024-12-13 18:47:30|201220.7|201130.7|201205.7|201155.7|201230.6|201163.3|201205.7|201129.8|14
1734115660000|2024-12-13 18:47:40|201202|201152|201205.8|201155.8|201205.8|201155.8|201202|201152|3
1734115680000|2024-12-13 18:48:00|201201.4|201151.4|201206.8|201156.8|201208.6|201158.6|201201.4|201151.4|11
1734115690000|2024-12-13 18:48:10|201209.5|201159.5|201212.4|201122.4|201231.4|201162.9|201190.1|201122.4|19
1734115700000|2024-12-13 18:48:20|201216.4|201126.4|201200.7|201110.7|201216.4|201153|201196|201106|13
1734115710000|2024-12-13 18:48:30|201200.5|201110.5|201206.6|201116.6|201206.6|201116.6|201200.2|201110.2|4
1734115720000|2024-12-13 18:48:40|201206.3|201116.3|201206.9|201116.9|201206.9|201116.9|201206.2|201116.2|7
1734115730000|2024-12-13 18:48:50|201206.6|201116.6|201176.1|201126.1|201206.6|201132.1|201176.1|201105.8|11
1734115740000|2024-12-13 18:49:00|201173.7|201123.7|201180.2|201130.2|201180.2|201130.2|201173.7|201123.7|3
1734115770000|2024-12-13 18:49:30|201179.9|201129.9|201181.1|201131.1|201192.7|201131.1|201178.8|201102.7|6
1734115780000|2024-12-13 18:49:40|201179.3|201129.3|201202|201112|201202.2|201129.3|201177.6|201099.8|7
1734115790000|2024-12-13 18:49:50|201200.4|201110.4|201200.4|201110.4|201200.4|201110.4|201200.4|201110.4|1
1734115800000|2024-12-13 18:50:00|201198.4|201108.4|201162|201112|201200.2|201112|201156.3|201106.3|8
1734115810000|2024-12-13 18:50:10|201163.9|201113.9|201184.1|201094.1|201188.4|201113.9|201162|201094.1|6
1734115820000|2024-12-13 18:50:20|201194.8|201104.8|201196.6|201106.6|201201|201111|201189.3|201099.3|9
1734115830000|2024-12-13 18:50:30|201196.3|201106.3|201191.1|201101.1|201201.2|201124.6|201174.6|201096.1|19
1734115840000|2024-12-13 18:50:40|201192.5|201102.5|201193.1|201103.1|201193.7|201103.7|201191.4|201101.4|5
1734115850000|2024-12-13 18:50:50|201193|201103|201192.2|201102.2|201193|201103|201183.2|201093.2|6
1734115860000|2024-12-13 18:51:00|201190.7|201100.7|201196.3|201106.3|201196.3|201106.3|201190.3|201100.3|9
1734115870000|2024-12-13 18:51:10|201194.6|201104.6|201194.6|201104.6|201194.6|201104.6|201194.6|201104.6|1
1734115880000|2024-12-13 18:51:20|201196.1|201106.1|201197.8|201107.8|201198.5|201108.5|201196.1|201106.1|3
1734115890000|2024-12-13 18:51:30|201199.6|201109.6|201195.9|201105.9|201199.6|201109.6|201195.9|201105.9|10
1734115900000|2024-12-13 18:51:40|201194.3|201104.3|201192.1|201102.1|201194.3|201104.3|201192.1|201102.1|3
1734115910000|2024-12-13 18:51:50|201193.7|201103.7|201193.7|201103.7|201193.7|201103.7|201193.7|201103.7|1
1734115920000|2024-12-13 18:52:00|201192|201102|201190.1|201100.1|201192|201102|201186.5|201096.5|5
1734115930000|2024-12-13 18:52:10|201195.9|201105.9|201197.9|201107.9|201197.9|201107.9|201195.9|201105.9|3
1734115950000|2024-12-13 18:52:30|201191.8|201101.8|201196.5|201106.5|201196.5|201106.5|201190.7|201100.7|3
1734115960000|2024-12-13 18:52:40|201198.4|201108.4|201189.4|201099.4|201198.4|201108.4|201189.4|201099.4|3
1734115970000|2024-12-13 18:52:50|201193.8|201103.8|201179.6|201089.6|201193.8|201103.8|201179.6|201089.6|6
1734115980000|2024-12-13 18:53:00|201182.2|201092.2|201181.9|201091.9|201182.2|201092.2|201181.9|201091.9|4
1734115990000|2024-12-13 18:53:10|201182.2|201092.2|201181.1|201091.1|201185.9|201095.9|201181.1|201091.1|4
1734116010000|2024-12-13 18:53:30|201181.4|201091.4|201174.7|201084.7|201181.4|201091.4|201174.7|201084.7|3
1734116020000|2024-12-13 18:53:40|201174.6|201084.6|201167.7|201077.7|201175|201085|201163.7|201073.7|7
1734116030000|2024-12-13 18:53:50|201168|201078|201165.4|201075.4|201168.2|201078.2|201163.5|201073.5|11
1734116040000|2024-12-13 18:54:00|201164.3|201074.3|201175.2|201085.2|201182.1|201092.1|201163.6|201073.6|10
1734116050000|2024-12-13 18:54:10|201178|201088|201172.2|201082.2|201178|201088|201170.1|201080.1|8
1734116060000|2024-12-13 18:54:20|201173.8|201083.8|201192.9|201102.9|201193.5|201103.5|201173.8|201083.8|3
1734116070000|2024-12-13 18:54:30|201192.8|201102.8|201192.8|201102.8|201192.8|201102.8|201192.8|201102.8|1
1734116080000|2024-12-13 18:54:40|201194.7|201104.7|201194.5|201104.5|201195.6|201105.6|201194.5|201104.5|7
1734116090000|2024-12-13 18:54:50|201189.5|201099.5|201192.7|201102.7|201192.7|201102.7|201189.5|201099.5|2
1734116100000|2024-12-13 18:55:00|201193.8|201103.8|201192.9|201102.9|201195.8|201105.8|201192.9|201102.9|11
1734116120000|2024-12-13 18:55:20|201191.4|201101.4|201184.2|201094.2|201191.4|201101.4|201182.8|201092.8|10
1734116130000|2024-12-13 18:55:30|201184.3|201094.3|201184.3|201094.3|201184.3|201094.3|201184.3|201094.3|1
1734116140000|2024-12-13 18:55:40|201183.6|201093.6|201188|201098|201188|201098|201183.6|201093.6|5
1734116150000|2024-12-13 18:55:50|201184|201094|201189.8|201099.8|201189.8|201099.8|201184|201094|4
1734116160000|2024-12-13 18:56:00|201190.3|201100.3|201193.2|201103.2|201193.2|201103.2|201190.3|201100.3|4
1734116170000|2024-12-13 18:56:10|201193.4|201103.4|201192.1|201102.1|201193.4|201103.4|201192.1|201102.1|2
1734116180000|2024-12-13 18:56:20|201190.3|201100.3|201189.4|201099.4|201190.3|201100.3|201180.4|201090.4|6
1734116190000|2024-12-13 18:56:30|201190.1|201100.1|201218.6|201128.6|201224.4|201134.4|201190.1|201100.1|4
1734116200000|2024-12-13 18:56:40|201217.8|201127.8|201190.6|201100.6|201217.8|201127.8|201190.3|201100.3|8
1734116210000|2024-12-13 18:56:50|201189.8|201099.8|201214.4|201124.4|201215.1|201125.1|201184.4|201094.4|10
1734116220000|2024-12-13 18:57:00|201209|201119|201189.1|201099.1|201212.7|201122.7|201180.5|201090.5|16
1734116240000|2024-12-13 18:57:20|201189.5|201099.5|201189.1|201099.1|201194.5|201104.5|201185.6|201095.6|11
1734116250000|2024-12-13 18:57:30|201187.4|201097.4|201186.3|201096.3|201187.9|201097.9|201186.1|201096.1|5
1734116260000|2024-12-13 18:57:40|201185.9|201095.9|201186.5|201096.5|201186.5|201096.5|201182.2|201092.2|6
1734116270000|2024-12-13 18:57:50|201184.9|201094.9|201188.8|201098.8|201192.9|201102.9|201184.9|201094.9|11
1734116280000|2024-12-13 18:58:00|201187.3|201097.3|201188.9|201098.9|201189|201099|201187.3|201097.3|3
1734116290000|2024-12-13 18:58:10|201186|201096|201188.2|201098.2|201188.2|201098.2|201186|201096|2
1734116300000|2024-12-13 18:58:20|201185.6|201095.6|201189.5|201099.5|201189.5|201099.5|201185.6|201095.6|3
1734116310000|2024-12-13 18:58:30|201185.1|201095.1|201185.1|201095.1|201185.1|201095.1|201185.1|201095.1|1
1734116320000|2024-12-13 18:58:40|201194.5|201104.5|201187.9|201097.9|201194.5|201104.5|201176.8|201086.8|7
1734116330000|2024-12-13 18:58:50|201177.5|201087.5|201177.5|201087.5|201177.5|201087.5|201177.5|201087.5|1
1734116340000|2024-12-13 18:59:00|201187|201097|201170.4|201080.4|201187|201097|201170.4|201080.4|6
1734116350000|2024-12-13 18:59:10|201174.9|201084.9|201180.5|201090.5|201180.5|201090.5|201171.1|201081.1|11
1734116360000|2024-12-13 18:59:20|201179.2|201089.2|201176|201086|201180|201090|201173.6|201083.6|7
1734116370000|2024-12-13 18:59:30|201179.4|201089.4|201173.5|201123.5|201179.4|201123.5|201162.8|201086|6
1734116380000|2024-12-13 18:59:40|201173.1|201123.1|201172.6|201122.6|201173.1|201123.1|201172.6|201122.6|2
1734116390000|2024-12-13 18:59:50|201170.1|201120.1|201187.5|201097.5|201187.5|201120.1|201170.1|201097.5|2
1734116400000|2024-12-13 19:00:00|201185.9|201095.9|201171.3|201121.3|201185.9|201121.3|201159.1|201095.9|4
1734116410000|2024-12-13 19:00:10|201165.2|201115.2|201167.3|201117.3|201171.8|201121.8|201165.2|201115.2|3
1734116430000|2024-12-13 19:00:30|201169.5|201119.5|201213.8|201123.8|201216.4|201126.4|201169.5|201119.5|8
1734116440000|2024-12-13 19:00:40|201211.9|201121.9|201209.8|201119.8|201214|201124|201209.8|201119.8|12
1734116450000|2024-12-13 19:00:50|201205.7|201115.7|201202.3|201112.3|201205.7|201128.2|201173|201112.3|5
1734116460000|2024-12-13 19:01:00|201196.5|201106.5|201192.8|201102.8|201201.6|201119.8|201164.3|201098.8|15
1734116470000|2024-12-13 19:01:10|201193|201103|201215.5|201125.5|201215.5|201125.5|201193|201103|14
1734116480000|2024-12-13 19:01:20|201217.3|201127.3|201217.7|201167.7|201232.4|201172.9|201217.3|201127.3|17
1734116490000|2024-12-13 19:01:30|201217.8|201167.8|201231.8|201141.8|201231.8|201167.8|201215.4|201140|4
1734116500000|2024-12-13 19:01:40|201231.5|201141.5|201231.2|201141.2|201233.1|201143.1|201230.9|201140.9|6
1734116510000|2024-12-13 19:01:50|201233.1|201143.1|201230.1|201140.1|201235.4|201145.4|201228.1|201138.1|11
1734116520000|2024-12-13 19:02:00|201228.9|201138.9|201228|201138|201231.5|201141.5|201225.5|201135.5|14
1734116530000|2024-12-13 19:02:10|201228.2|201138.2|201226.2|201136.2|201230.4|201140.4|201226.2|201136.2|10
1734116540000|2024-12-13 19:02:20|201223.8|201133.8|201219|201129|201225.4|201135.4|201215.7|201125.7|9
1734116550000|2024-12-13 19:02:30|201220.5|201130.5|201216.7|201126.7|201221.1|201131.1|201214.5|201124.5|15
1734116560000|2024-12-13 19:02:40|201216.4|201126.4|201227.4|201137.4|201227.4|201137.4|201216.4|201126.4|17
1734116570000|2024-12-13 19:02:50|201227.3|201137.3|201225.5|201135.5|201228.2|201138.2|201225.5|201135.5|11
1734116580000|2024-12-13 19:03:00|201227.2|201137.2|201201.7|201151.7|201227.2|201155.5|201201.6|201137.2|20
1734116590000|2024-12-13 19:03:10|201201|201151|201206.8|201156.8|201207|201157|201199.1|201149.1|13
1734116600000|2024-12-13 19:03:20|201207|201157|201210|201160|201211.3|201161.3|201206.8|201156.8|15
1734116610000|2024-12-13 19:03:30|201209.9|201159.9|201187.9|201137.9|201209.9|201159.9|201186.3|201136.3|16
1734116620000|2024-12-13 19:03:40|201185.4|201135.4|201170.3|201120.3|201185.4|201135.4|201168.3|201118.3|8
1734116640000|2024-12-13 19:04:00|201164.6|201114.6|201168.7|201118.7|201171|201121|201164.6|201114.6|6
1734116650000|2024-12-13 19:04:10|201170.8|201120.8|201171.4|201121.4|201177.7|201127.7|201166.3|201116.3|10
1734116660000|2024-12-13 19:04:20|201166.8|201116.8|201169.9|201119.9|201171.2|201121.2|201164.9|201114.9|8
1734116670000|2024-12-13 19:04:30|201169.8|201119.8|201171.5|201121.5|201171.5|201121.5|201164.5|201114.5|5
1734116680000|2024-12-13 19:04:40|201171.7|201121.7|201169.6|201119.6|201171.7|201121.7|201169.1|201119.1|8
1734116690000|2024-12-13 19:04:50|201171.1|201121.1|201172.1|201122.1|201172.1|201122.1|201171.1|201121.1|2
1734116700000|2024-12-13 19:05:00|201175.7|201125.7|201173.3|201123.3|201175.9|201125.9|201171.7|201121.7|10
1734116710000|2024-12-13 19:05:10|201170.5|201120.5|201172.2|201122.2|201173|201123|201169.2|201119.2|7
1734116720000|2024-12-13 19:05:20|201172.5|201122.5|201172.4|201122.4|201174.3|201124.3|201169|201119|5
1734116730000|2024-12-13 19:05:30|201171.2|201121.2|201168.2|201118.2|201172.7|201122.7|201168.2|201118.2|7
1734116740000|2024-12-13 19:05:40|201168|201118|201174.1|201124.1|201174.1|201124.1|201164.7|201114.7|6
1734116750000|2024-12-13 19:05:50|201170.1|201120.1|201173.4|201123.4|201173.4|201123.4|201170.1|201120.1|4
1734116760000|2024-12-13 19:06:00|201173.6|201123.6|201173.6|201123.6|201173.6|201123.6|201173.6|201123.6|1
1734116770000|2024-12-13 19:06:10|201173.8|201123.8|201174.1|201124.1|201175.1|201125.1|201173.8|201123.8|10
1734116780000|2024-12-13 19:06:20|201173.8|201123.8|201192.3|201102.3|201192.3|201123.8|201173.8|201102.3|2
1734116790000|2024-12-13 19:06:30|201192.2|201102.2|201176.9|201126.9|201192.2|201126.9|201165.1|201098.3|6
1734116810000|2024-12-13 19:06:50|201171.4|201121.4|201176.7|201126.7|201176.7|201126.7|201171.1|201121.1|3
1734116820000|2024-12-13 19:07:00|201176.6|201126.6|201180.4|201130.4|201180.4|201130.4|201176.6|201126.6|5
1734116830000|2024-12-13 19:07:10|201175.7|201125.7|201200.9|201150.9|201201.3|201151.3|201175.7|201125.7|16
1734116840000|2024-12-13 19:07:20|201200.8|201150.8|201199.9|201149.9|201202.1|201152.1|201199.3|201149.3|20
1734116850000|2024-12-13 19:07:30|201200.3|201150.3|201253.1|201203.1|201253.3|201203.3|201199.5|201149.5|15
1734116860000|2024-12-13 19:07:40|201253.6|201203.6|201280.4|201230.4|201281.4|201231.4|201253.5|201203.5|24
1734116870000|2024-12-13 19:07:50|201280.3|201230.3|201280.3|201230.3|201282|201232|201275.4|201225.4|31
1734116880000|2024-12-13 19:08:00|201280.2|201230.2|201248.8|201198.8|201280.2|201230.2|201247.9|201197.9|14
1734116890000|2024-12-13 19:08:10|201247|201197|201248.2|201198.2|201248.2|201198.2|201247|201197|23
1734116900000|2024-12-13 19:08:20|201248.1|201198.1|201239.3|201189.3|201248.1|201198.1|201236|201186|12
1734116910000|2024-12-13 19:08:30|201239.2|201189.2|201243.4|201193.4|201245.4|201195.4|201239.2|201189.2|11
1734116920000|2024-12-13 19:08:40|201243.2|201193.2|201243.1|201193.1|201243.2|201193.2|201243.1|201193.1|2
1734116930000|2024-12-13 19:08:50|201243|201193|201245.3|201195.3|201245.3|201195.3|201241.2|201191.2|7
1734116940000|2024-12-13 19:09:00|201242.9|201192.9|201211|201161|201245.3|201195.3|201208.9|201158.9|23
1734116950000|2024-12-13 19:09:10|201211.5|201161.5|201213.5|201163.5|201213.8|201163.8|201210.6|201160.6|16
1734116960000|2024-12-13 19:09:20|201212.6|201162.6|201218.8|201168.8|201219.8|201169.8|201212.4|201162.4|13
1734116970000|2024-12-13 19:09:30|201224.6|201174.6|201211.5|201161.5|201228.8|201178.8|201206.6|201156.6|23
1734116980000|2024-12-13 19:09:40|201211.6|201161.6|201212.8|201162.8|201219.6|201169.6|201210.5|201160.5|11
1734116990000|2024-12-13 19:09:50|201214.3|201164.3|201212.4|201162.4|201214.3|201164.3|201207.6|201157.6|15
1734117000000|2024-12-13 19:10:00|201212.6|201162.6|201209.4|201159.4|201217.6|201167.6|201209.4|201159.4|19
1734117010000|2024-12-13 19:10:10|201210.8|201160.8|201212.9|201162.9|201213.6|201163.6|201210.5|201160.5|14
1734117020000|2024-12-13 19:10:20|201211.3|201161.3|201209.6|201159.6|201214|201164|201209.4|201159.4|17
1734117030000|2024-12-13 19:10:30|201211.4|201161.4|201211.6|201161.6|201212.1|201162.1|201209.3|201159.3|14
1734117040000|2024-12-13 19:10:40|201213.1|201163.1|201212|201162|201214|201164|201205.7|201155.7|18
1734117050000|2024-12-13 19:10:50|201212.2|201162.2|201208.9|201158.9|201212.2|201162.2|201206.7|201156.7|15
1734117060000|2024-12-13 19:11:00|201208.8|201158.8|201208.2|201158.2|201210.7|201160.7|201206.6|201156.6|16
1734117070000|2024-12-13 19:11:10|201208.3|201158.3|201208.7|201158.7|201210.4|201160.4|201208.3|201158.3|6
1734117080000|2024-12-13 19:11:20|201208.6|201158.6|201214.3|201164.3|201215.5|201165.5|201208.6|201158.6|12
1734117090000|2024-12-13 19:11:30|201214.1|201164.1|201202.7|201152.7|201214.1|201164.1|201202.7|201152.7|10
1734117100000|2024-12-13 19:11:40|201203.3|201153.3|201203.1|201153.1|201204.1|201154.1|201203.1|201153.1|5
1734117110000|2024-12-13 19:11:50|201202.7|201152.7|201197|201147|201203.8|201153.8|201193|201143|9
1734117120000|2024-12-13 19:12:00|201196.6|201146.6|201183.5|201133.5|201196.6|201146.6|201181|201131|15
1734117130000|2024-12-13 19:12:10|201184.8|201134.8|201182.5|201132.5|201184.9|201134.9|201182.5|201132.5|4
1734117140000|2024-12-13 19:12:20|201182.7|201132.7|201192.1|201142.1|201193.4|201143.4|201182.7|201132.7|6
1734117150000|2024-12-13 19:12:30|201187.8|201137.8|201214.3|201164.3|201218.9|201168.9|201187.8|201137.8|19
1734117160000|2024-12-13 19:12:40|201214.1|201164.1|201194.1|201144.1|201214.7|201164.7|201191|201141|21
1734117170000|2024-12-13 19:12:50|201194.2|201144.2|201187.4|201137.4|201206.4|201156.4|201186.8|201136.8|23
1734117180000|2024-12-13 19:13:00|201188.4|201138.4|201199|201149|201199.2|201149.2|201188.4|201138.4|15
1734117190000|2024-12-13 19:13:10|201198.9|201148.9|201206.2|201156.2|201206.4|201156.4|201174.8|201124.8|15
1734117200000|2024-12-13 19:13:20|201206|201156|201206.2|201156.2|201209.3|201159.3|201204|201154|18
1734117210000|2024-12-13 19:13:30|201206.3|201156.3|201207.7|201157.7|201209|201159|201206.2|201156.2|23
1734117220000|2024-12-13 19:13:40|201207.4|201157.4|201203.3|201153.3|201207.7|201157.7|201203.3|201153.3|19
1734117230000|2024-12-13 19:13:50|201203.1|201153.1|201202.7|201152.7|201203.6|201153.6|201199.1|201149.1|12
1734117240000|2024-12-13 19:14:00|201200|201150|201204.1|201154.1|201204.5|201154.5|201200|201150|5
1734117250000|2024-12-13 19:14:10|201204.3|201154.3|201202.2|201152.2|201204.5|201154.5|201201.5|201151.5|8
1734117260000|2024-12-13 19:14:20|201202.6|201152.6|201202.2|201152.2|201202.6|201152.6|201200.8|201150.8|5
1734117270000|2024-12-13 19:14:30|201202.4|201152.4|201198.7|201148.7|201202.4|201152.4|201198.7|201148.7|7
1734117280000|2024-12-13 19:14:40|201198.3|201148.3|201198.1|201148.1|201198.3|201148.3|201194.1|201144.1|9
1734117290000|2024-12-13 19:14:50|201198.3|201148.3|201202.3|201152.3|201202.3|201152.3|201198.1|201148.1|4
1734117300000|2024-12-13 19:15:00|201200.9|201150.9|201201.8|201151.8|201202.5|201152.5|201199|201149|5
1734117310000|2024-12-13 19:15:10|201200.4|201150.4|201198.8|201148.8|201200.4|201150.4|201198.8|201148.8|4
1734117320000|2024-12-13 19:15:20|201200.6|201150.6|201199.4|201149.4|201202.9|201152.9|201197.5|201147.5|17
1734117330000|2024-12-13 19:15:30|201199|201149|201203.2|201153.2|201203.2|201153.2|201199|201149|23
1734117350000|2024-12-13 19:15:50|201202.4|201152.4|201202.9|201152.9|201202.9|201152.9|201202.4|201152.4|3
1734117360000|2024-12-13 19:16:00|201200.4|201150.4|201202.9|201152.9|201203.1|201153.1|201200.4|201150.4|4
1734117380000|2024-12-13 19:16:20|201200.9|201150.9|201206.3|201156.3|201208.9|201158.9|201199.7|201149.7|17
1734117390000|2024-12-13 19:16:30|201207.4|201157.4|201209.7|201159.7|201209.7|201159.7|201207.4|201157.4|4
1734117400000|2024-12-13 19:16:40|201207.7|201157.7|201209.8|201159.8|201210.1|201160.1|201207.2|201157.2|8
1734117410000|2024-12-13 19:16:50|201207.3|201157.3|201209.6|201159.6|201209.6|201159.6|201205.7|201155.7|6
1734117420000|2024-12-13 19:17:00|201208.1|201158.1|201208.2|201158.2|201210.8|201160.8|201207.7|201157.7|10
1734117430000|2024-12-13 19:17:10|201209.6|201159.6|201208.2|201158.2|201210.6|201160.6|201207.4|201157.4|9
1734117440000|2024-12-13 19:17:20|201207.1|201157.1|201204.5|201154.5|201207.5|201157.5|201204.5|201154.5|13
1734117450000|2024-12-13 19:17:30|201205.6|201155.6|201204.9|201154.9|201206.4|201156.4|201204.9|201154.9|6
1734117460000|2024-12-13 19:17:40|201205.1|201155.1|201210|201160|201210|201160|201205.1|201155.1|3
1734117470000|2024-12-13 19:17:50|201208.8|201158.8|201209.8|201159.8|201210.5|201160.5|201204|201154|10
1734117480000|2024-12-13 19:18:00|201208.5|201158.5|201210.7|201160.7|201211.6|201161.6|201207.6|201157.6|15
1734117490000|2024-12-13 19:18:10|201209.7|201159.7|201208.8|201158.8|201211.1|201161.1|201208.8|201158.8|9
1734117500000|2024-12-13 19:18:20|201208.6|201158.6|201209.5|201159.5|201211.4|201161.4|201207.9|201157.9|13
1734117510000|2024-12-13 19:18:30|201208.7|201158.7|201206.6|201156.6|201210.9|201160.9|201205.5|201155.5|18
1734117520000|2024-12-13 19:18:40|201207.1|201157.1|201206.8|201156.8|201210.2|201160.2|201206.6|201156.6|12
1734117530000|2024-12-13 19:18:50|201206.6|201156.6|201206.7|201156.7|201207.9|201157.9|201206.5|201156.5|11
1734117540000|2024-12-13 19:19:00|201206.6|201156.6|201203.9|201153.9|201206.6|201156.6|201203.2|201153.2|6
1734117560000|2024-12-13 19:19:20|201203.4|201153.4|201205.5|201155.5|201206.8|201156.8|201203.4|201153.4|8
1734117570000|2024-12-13 19:19:30|201206.4|201156.4|201205.3|201155.3|201206.4|201156.4|201201.9|201151.9|7
1734117580000|2024-12-13 19:19:40|201205.4|201155.4|201205.3|201155.3|201205.4|201155.4|201205.1|201155.1|3
1734117590000|2024-12-13 19:19:50|201204.2|201154.2|201203.9|201153.9|201205|201155|201201.7|201151.7|7
1734117600000|2024-12-13 19:20:00|201204.9|201154.9|201204|201154|201204.9|201154.9|201201.9|201151.9|3
1734117610000|2024-12-13 19:20:10|201203.2|201153.2|201203.2|201153.2|201203.2|201153.2|201203.2|201153.2|1
1734117620000|2024-12-13 19:20:20|201203.5|201153.5|201210|201160|201210|201160|201203.5|201153.5|2
1734117630000|2024-12-13 19:20:30|201207.1|201157.1|201223.2|201133.2|201223.2|201159.4|201197|201133.2|12
1734117640000|2024-12-13 19:20:40|201221.2|201131.2|201217.6|201127.6|201221.2|201131.2|201217.5|201127.5|9
1734117650000|2024-12-13 19:20:50|201216.6|201126.6|201215|201125|201216.6|201126.6|201211.5|201121.5|12
1734117660000|2024-12-13 19:21:00|201216|201126|201191.7|201141.7|201216|201147.8|201183.2|201126|14
1734117670000|2024-12-13 19:21:10|201194.2|201144.2|201194.2|201144.2|201194.7|201144.7|201193.9|201143.9|5
1734117680000|2024-12-13 19:21:20|201194.4|201144.4|201194.9|201144.9|201194.9|201144.9|201194.4|201144.4|3
1734117690000|2024-12-13 19:21:30|201195.9|201145.9|201226.5|201136.5|201227.9|201156.7|201195.9|201136.5|11
1734117700000|2024-12-13 19:21:40|201229.1|201139.1|201273.2|201183.2|201275.9|201185.9|201229.1|201139.1|20
1734117710000|2024-12-13 19:21:50|201272|201182|201272.1|201182.1|201283.5|201212.2|201257|201179.6|17
1734117720000|2024-12-13 19:22:00|201271|201181|201266.2|201176.2|201271|201181|201266.2|201176.2|20
1734117730000|2024-12-13 19:22:10|201267.5|201177.5|201266.8|201176.8|201270.3|201180.3|201264.8|201174.8|13
1734117740000|2024-12-13 19:22:20|201266.7|201176.7|201264.7|201174.7|201269.3|201179.3|201261.9|201171.9|9
1734117750000|2024-12-13 19:22:30|201266.3|201176.3|201263.7|201173.7|201267.9|201177.9|201263.7|201173.7|5
1734117760000|2024-12-13 19:22:40|201262.3|201172.3|201265.2|201175.2|201266.5|201176.5|201262.2|201172.2|7
1734117770000|2024-12-13 19:22:50|201266.5|201176.5|201266.4|201176.4|201270.4|201180.4|201265.4|201175.4|14
1734117780000|2024-12-13 19:23:00|201265.5|201175.5|201264.4|201174.4|201265.5|201175.5|201250.4|201160.4|11
1734117790000|2024-12-13 19:23:10|201264.8|201174.8|201261.8|201211.8|201284.4|201212.2|201261.8|201174.8|15
1734117800000|2024-12-13 19:23:20|201262.6|201212.6|201295.7|201205.7|201309.3|201219.3|201262.6|201198.7|26
1734117810000|2024-12-13 19:23:30|201295|201205|201274.2|201184.2|201295|201205|201271.9|201181.9|12
1734117840000|2024-12-13 19:24:00|201273.7|201183.7|201273.7|201183.7|201273.7|201183.7|201273.7|201183.7|1
1734117870000|2024-12-13 19:24:30|201274|201184|201274|201184|201274|201184|201274|201184|1
1734117900000|2024-12-13 19:25:00|201273.7|201183.7|201273.7|201183.7|201273.7|201183.7|201273.7|201183.7|1
1734117910000|2024-12-13 19:25:10|201276.8|201186.8|201297.9|201207.9|201301.7|201211.7|201276.8|201186.8|15
1734117920000|2024-12-13 19:25:20|201298.3|201208.3|201288.8|201198.8|201298.3|201208.3|201280.7|201190.7|9
1734117930000|2024-12-13 19:25:30|201289.8|201199.8|201299.4|201209.4|201300.3|201210.3|201289.8|201199.8|18
1734117940000|2024-12-13 19:25:40|201299.1|201209.1|201299.6|201209.6|201300.8|201210.8|201298.9|201208.9|5
1734117950000|2024-12-13 19:25:50|201301.2|201211.2|201301.2|201211.2|201301.2|201211.2|201301.2|201211.2|1
1734117960000|2024-12-13 19:26:00|201299.4|201209.4|201300.3|201210.3|201302.2|201212.2|201299.2|201209.2|12
1734117970000|2024-12-13 19:26:10|201301.8|201211.8|201300.4|201210.4|201303.2|201213.2|201300.1|201210.1|8
1734117980000|2024-12-13 19:26:20|201303.3|201213.3|201300.8|201210.8|201303.3|201213.3|201291.2|201201.2|18
1734117990000|2024-12-13 19:26:30|201301.8|201211.8|201290.8|201200.8|201302.7|201212.7|201290.8|201200.8|14
1734118000000|2024-12-13 19:26:40|201292.1|201202.1|201300.1|201210.1|201307.6|201217.6|201292.1|201202.1|10
1734118010000|2024-12-13 19:26:50|201301.2|201211.2|201301.2|201211.2|201302.7|201212.7|201291.1|201201.1|10
1734118020000|2024-12-13 19:27:00|201300.1|201210.1|201300.1|201210.1|201301.9|201211.9|201299.6|201209.6|9
1734118030000|2024-12-13 19:27:10|201301.5|201211.5|201300.6|201210.6|201301.5|201211.5|201300.2|201210.2|3
1734118040000|2024-12-13 19:27:20|201300|201210|201300|201210|201300|201210|201300|201210|1
1734118050000|2024-12-13 19:27:30|201300.4|201210.4|201300.3|201210.3|201300.6|201210.6|201300.3|201210.3|11
1734118060000|2024-12-13 19:27:40|201300.4|201210.4|201277.5|201187.5|201300.4|201210.4|201277|201187|12
1734118070000|2024-12-13 19:27:50|201277.1|201187.1|201276.2|201186.2|201277.1|201187.1|201276.2|201186.2|2
1734118080000|2024-12-13 19:28:00|201279.5|201189.5|201275.8|201185.8|201284.5|201194.5|201275.8|201185.8|9
1734118090000|2024-12-13 19:28:10|201279.4|201189.4|201282.7|201192.7|201282.7|201192.7|201276.3|201186.3|10
1734118100000|2024-12-13 19:28:20|201282.9|201192.9|201280.1|201190.1|201283|201193|201280|201190|6
1734118110000|2024-12-13 19:28:30|201276.7|201186.7|201289.1|201199.1|201302|201212|201274.4|201184.4|14
1734118120000|2024-12-13 19:28:40|201289.9|201199.9|201289.6|201199.6|201296.7|201206.7|201286.1|201196.1|18
1734118130000|2024-12-13 19:28:50|201287.2|201197.2|201263|201213|201289.9|201213|201256.5|201192.5|10
1734118140000|2024-12-13 19:29:00|201262|201212|201281.2|201191.2|201281.2|201212|201262|201191.2|2
1734118150000|2024-12-13 19:29:10|201278.7|201188.7|201297.5|201207.5|201297.5|201207.5|201278.7|201188.7|22
1734118160000|2024-12-13 19:29:20|201296.7|201206.7|201295.3|201205.3|201299.6|201209.6|201289.5|201199.5|23
1734118170000|2024-12-13 19:29:30|201294|201204|201294.8|201204.8|201305|201215|201294|201204|22
1734118180000|2024-12-13 19:29:40|201298.2|201208.2|201292.4|201202.4|201298.2|201208.2|201290|201200|22
1734118190000|2024-12-13 19:29:50|201277.6|201227.6|201256.1|201206.1|201296.6|201228|201251.6|201201.6|10
1734118200000|2024-12-13 19:30:00|201258.8|201208.8|201283.7|201193.7|201283.7|201208.8|201258.8|201193.7|2
1734118210000|2024-12-13 19:30:10|201282.7|201192.7|201282.7|201192.7|201282.7|201192.7|201282.7|201192.7|1
1734118220000|2024-12-13 19:30:20|201284|201194|201290|201200|201291.6|201224.6|201270.1|201194|16
1734118230000|2024-12-13 19:30:30|201284.1|201194.1|201257.8|201207.8|201289.7|201219.6|201247.6|201184.6|16
1734118240000|2024-12-13 19:30:40|201260|201210|201258.5|201208.5|201260.1|201210.1|201257.7|201207.7|10
1734118250000|2024-12-13 19:30:50|201260.1|201210.1|201300.7|201210.7|201300.7|201213.9|201258.5|201199.6|22
1734118260000|2024-12-13 19:31:00|201304.7|201214.7|201282.6|201232.6|201307.1|201239.6|201280.9|201214.7|14
1734118270000|2024-12-13 19:31:10|201282.7|201232.7|201283.7|201233.7|201285.2|201235.2|201282.2|201232.2|12
1734118290000|2024-12-13 19:31:30|201281.1|201231.1|201283.8|201233.8|201283.8|201233.8|201281.1|201231.1|3
1734118300000|2024-12-13 19:31:40|201283.7|201233.7|201283.8|201233.8|201285.2|201235.2|201283.7|201233.7|6
1734118310000|2024-12-13 19:31:50|201283.7|201233.7|201283.8|201233.8|201284.3|201234.3|201274.8|201224.8|9
1734118320000|2024-12-13 19:32:00|201286.5|201236.5|201283.1|201233.1|201286.5|201236.5|201280.3|201230.3|7
1734118330000|2024-12-13 19:32:10|201280.9|201230.9|201258.6|201208.6|201280.9|201230.9|201255.5|201205.5|25
1734118340000|2024-12-13 19:32:20|201258|201208|201274.6|201224.6|201274.6|201224.6|201258|201208|4
1734118350000|2024-12-13 19:32:30|201274.5|201224.5|201274.8|201224.8|201276.4|201226.4|201274.5|201224.5|3
1734118360000|2024-12-13 19:32:40|201296.3|201206.3|201291.9|201201.9|201296.3|201217.9|201267.9|201197.5|7
1734118380000|2024-12-13 19:33:00|201291.7|201201.7|201306.3|201216.3|201309.2|201219.2|201291.7|201201.7|7
1734118390000|2024-12-13 19:33:10|201306|201216|201279|201229|201306|201229|201270.4|201212.8|9
1734118400000|2024-12-13 19:33:20|201277.3|201227.3|201289.4|201239.4|201289.4|201239.4|201277.3|201227.3|3
1734118420000|2024-12-13 19:33:40|201286.8|201236.8|201289.8|201239.8|201289.8|201239.8|201286.8|201236.8|2
1734118430000|2024-12-13 19:33:50|201290.8|201240.8|201289.7|201239.7|201290.8|201240.8|201287.2|201237.2|4
1734118440000|2024-12-13 19:34:00|201286.9|201236.9|201287.1|201237.1|201289.2|201239.2|201285.4|201235.4|4
1734118450000|2024-12-13 19:34:10|201286.9|201236.9|201303.3|201213.3|201305.8|201236.9|201285.4|201213.3|13
1734118460000|2024-12-13 19:34:20|201305|201215|201309.7|201219.7|201309.7|201219.7|201305|201215|2
1734118470000|2024-12-13 19:34:30|201308.2|201218.2|201308.9|201218.9|201310.1|201220.1|201308.2|201218.2|6
1734118480000|2024-12-13 19:34:40|201309.3|201219.3|201309.5|201219.5|201309.5|201219.5|201309.3|201219.3|2
1734118490000|2024-12-13 19:34:50|201310.9|201220.9|201305.1|201215.1|201310.9|201220.9|201303.3|201213.3|4
1734118500000|2024-12-13 19:35:00|201305.6|201215.6|201308.1|201218.1|201308.6|201218.6|201305.6|201215.6|8
1734118510000|2024-12-13 19:35:10|201307.1|201217.1|201308|201218|201310.2|201220.2|201307.1|201217.1|17
1734118520000|2024-12-13 19:35:20|201307.5|201217.5|201307.3|201217.3|201307.8|201217.8|201307|201217|7
1734118530000|2024-12-13 19:35:30|201305.8|201215.8|201303.1|201213.1|201305.8|201215.8|201302|201212|14
1734118540000|2024-12-13 19:35:40|201303.6|201213.6|201304.1|201214.1|201304.1|201214.1|201303.3|201213.3|4
1734118550000|2024-12-13 19:35:50|201303.6|201213.6|201309.8|201219.8|201309.8|201219.8|201303.6|201213.6|5
1734118560000|2024-12-13 19:36:00|201309.4|201219.4|201309.4|201219.4|201309.4|201219.4|201309.4|201219.4|1
1734118570000|2024-12-13 19:36:10|201308.6|201218.6|201306.6|201216.6|201308.6|201218.6|201306.6|201216.6|4
1734118580000|2024-12-13 19:36:20|201306.1|201216.1|201308|201218|201308|201218|201306.1|201216.1|7
1734118590000|2024-12-13 19:36:30|201309|201219|201289.9|201239.9|201309|201239.9|201288.4|201217.9|7
1734118600000|2024-12-13 19:36:40|201290|201240|201290.2|201240.2|201290.2|201240.2|201290|201240|2
1734118610000|2024-12-13 19:36:50|201290.4|201240.4|201290.4|201240.4|201290.4|201240.4|201290.4|201240.4|1
1734118620000|2024-12-13 19:37:00|201292|201242|201315.1|201225.1|201315.1|201253.3|201292|201223|16
1734118630000|2024-12-13 19:37:10|201312.8|201222.8|201292.9|201202.9|201312.8|201222.8|201290|201200|18
1734118640000|2024-12-13 19:37:20|201293.1|201203.1|201268.3|201218.3|201293.8|201219.3|201247|201197|16
1734118650000|2024-12-13 19:37:30|201265|201215|201293.6|201243.6|201293.6|201243.6|201265|201215|15
1734118660000|2024-12-13 19:37:40|201291.6|201241.6|201293.8|201243.8|201293.8|201243.8|201291.6|201241.6|2
1734118670000|2024-12-13 19:37:50|201290.8|201240.8|201295.6|201245.6|201298.1|201248.1|201283.9|201233.9|18
1734118680000|2024-12-13 19:38:00|201298.1|201248.1|201320.4|201230.4|201321|201248.7|201298.1|201226.7|10
1734118690000|2024-12-13 19:38:10|201321.1|201231.1|201334.3|201284.3|201337.6|201287.6|201321.1|201231.1|15
1734118700000|2024-12-13 19:38:20|201334.1|201284.1|201340.6|201290.6|201341.7|201291.7|201323.8|201273.8|17
1734118710000|2024-12-13 19:38:30|201341.3|201291.3|201337.4|201287.4|201341.3|201291.3|201336.7|201286.7|7
1734118720000|2024-12-13 19:38:40|201339|201289|201325.1|201275.1|201339.8|201289.8|201325.1|201275.1|20
1734118730000|2024-12-13 19:38:50|201327.2|201277.2|201329|201279|201330.3|201280.3|201326.7|201276.7|12
1734118740000|2024-12-13 19:39:00|201328.7|201278.7|201328.7|201278.7|201328.7|201278.7|201328.7|201278.7|1
1734118750000|2024-12-13 19:39:10|201328.6|201278.6|201328.6|201278.6|201328.6|201278.6|201328.6|201278.6|1
1734118760000|2024-12-13 19:39:20|201329|201279|201310.5|201260.5|201329|201279|201310.5|201260.5|14
1734118770000|2024-12-13 19:39:30|201311.6|201261.6|201311.5|201261.5|201311.6|201261.6|201311.5|201261.5|4
1734118790000|2024-12-13 19:39:50|201311.6|201261.6|201335.4|201285.4|201339.9|201289.9|201311.6|201261.6|15
1734118800000|2024-12-13 19:40:00|201336.3|201286.3|201335.9|201285.9|201339.9|201289.9|201335.6|201285.6|18
1734118810000|2024-12-13 19:40:10|201336.7|201286.7|201337.2|201287.2|201340.5|201290.5|201336.4|201286.4|11
1734118820000|2024-12-13 19:40:20|201338.7|201288.7|201339.8|201289.8|201339.8|201289.8|201336|201286|17
1734118830000|2024-12-13 19:40:30|201339.2|201289.2|201342.8|201292.8|201342.8|201292.8|201336.1|201286.1|11
1734118840000|2024-12-13 19:40:40|201343.2|201293.2|201343.8|201293.8|201352.6|201302.6|201341.4|201291.4|12
1734118850000|2024-12-13 19:40:50|201344.7|201294.7|201342.9|201292.9|201344.7|201294.7|201342.1|201292.1|8
1734118860000|2024-12-13 19:41:00|201344.1|201294.1|201343.8|201293.8|201344.9|201294.9|201343.8|201293.8|7
1734118870000|2024-12-13 19:41:10|201345.1|201295.1|201345.4|201295.4|201345.4|201295.4|201338.7|201288.7|11
1734118880000|2024-12-13 19:41:20|201339.2|201289.2|201343.1|201293.1|201343.2|201293.2|201339.2|201289.2|6
1734118890000|2024-12-13 19:41:30|201343.7|201293.7|201341.6|201291.6|201343.7|201293.7|201338.9|201288.9|21
1734118900000|2024-12-13 19:41:40|201341.5|201291.5|201341.4|201291.4|201341.5|201291.5|201338.5|201288.5|11
1734118910000|2024-12-13 19:41:50|201339.8|201289.8|201359.9|201269.9|201361.3|201292.2|201337.6|201267.6|20
1734118920000|2024-12-13 19:42:00|201360.4|201270.4|201354.9|201264.9|201361.5|201271.5|201319.2|201229.2|16
1734118940000|2024-12-13 19:42:20|201352.4|201262.4|201351.6|201261.6|201352.4|201262.4|201348.3|201258.3|4
1734118950000|2024-12-13 19:42:30|201349.2|201259.2|201351.9|201261.9|201351.9|201261.9|201347.3|201257.3|6
1734118960000|2024-12-13 19:42:40|201350.1|201260.1|201351.8|201261.8|201351.8|201261.8|201350.1|201260.1|2
1734118970000|2024-12-13 19:42:50|201345.6|201255.6|201346.1|201256.1|201346.1|201256.1|201343.5|201253.5|3
1734118980000|2024-12-13 19:43:00|201342.1|201252.1|201309.8|201219.8|201342.1|201252.1|201303.9|201213.9|7
1734118990000|2024-12-13 19:43:10|201310.9|201220.9|201311.4|201221.4|201313.5|201223.5|201308.2|201218.2|6
1734119010000|2024-12-13 19:43:30|201311|201221|201311|201221|201311|201221|201311|201221|1
1734119020000|2024-12-13 19:43:40|201311.3|201221.3|201311.5|201221.5|201311.5|201221.5|201310.5|201220.5|4
1734119030000|2024-12-13 19:43:50|201311.8|201221.8|201294.8|201204.8|201311.8|201221.8|201291.8|201201.8|10
1734119040000|2024-12-13 19:44:00|201301.2|201211.2|201306.5|201216.5|201306.5|201216.5|201297.7|201207.7|8
1734119060000|2024-12-13 19:44:20|201307|201217|201306.4|201216.4|201311.8|201221.8|201303.4|201213.4|9
1734119070000|2024-12-13 19:44:30|201303.4|201213.4|201313.5|201223.5|201314.2|201224.2|201303.4|201213.4|7
1734119080000|2024-12-13 19:44:40|201307|201217|201309.9|201219.9|201313.8|201223.8|201306.2|201216.2|19
1734119090000|2024-12-13 19:44:50|201313.8|201223.8|201312.1|201222.1|201314.4|201224.4|201306.4|201216.4|20
1734119100000|2024-12-13 19:45:00|201312|201222|201309.4|201219.4|201314.1|201224.1|201307.6|201217.6|11
1734119110000|2024-12-13 19:45:10|201309.3|201219.3|201309.2|201219.2|201309.4|201219.4|201309.2|201219.2|7
1734119120000|2024-12-13 19:45:20|201306.2|201216.2|201305.9|201215.9|201306.7|201216.7|201303.5|201213.5|10
1734119130000|2024-12-13 19:45:30|201309.9|201219.9|201307|201217|201314.3|201224.3|201304|201214|18
1734119140000|2024-12-13 19:45:40|201307.6|201217.6|201307.2|201217.2|201314.7|201224.7|201305.7|201215.7|12
1734119150000|2024-12-13 19:45:50|201305.3|201215.3|201308.2|201218.2|201308.5|201218.5|201305.3|201215.3|11
1734119160000|2024-12-13 19:46:00|201308.5|201218.5|201309|201219|201309.1|201219.1|201308|201218|16
1734119170000|2024-12-13 19:46:10|201308.6|201218.6|201314.5|201224.5|201314.5|201224.5|201308.6|201218.6|5
1734119180000|2024-12-13 19:46:20|201312.7|201222.7|201301.8|201211.8|201312.7|201222.7|201291.8|201201.8|9
1734119190000|2024-12-13 19:46:30|201301.4|201211.4|201302.9|201212.9|201303.4|201213.4|201301.4|201211.4|5
1734119200000|2024-12-13 19:46:40|201304.9|201214.9|201297.9|201207.9|201304.9|201214.9|201297.9|201207.9|6
1734119210000|2024-12-13 19:46:50|201297.5|201207.5|201297.5|201207.5|201297.5|201207.5|201297.5|201207.5|1
1734119220000|2024-12-13 19:47:00|201297.9|201207.9|201314.3|201224.3|201315.1|201225.1|201297.7|201207.7|6
1734119230000|2024-12-13 19:47:10|201312.4|201222.4|201310.3|201220.3|201312.4|201222.4|201308.7|201218.7|7
1734119240000|2024-12-13 19:47:20|201308.3|201218.3|201307|201217|201308.3|201218.3|201304.7|201214.7|8
1734119250000|2024-12-13 19:47:30|201307.9|201217.9|201308.7|201218.7|201308.7|201218.7|201307|201217|10
1734119260000|2024-12-13 19:47:40|201307.8|201217.8|201309.2|201219.2|201310.4|201220.4|201305.2|201215.2|8
1734119270000|2024-12-13 19:47:50|201309.1|201219.1|201307.9|201217.9|201309.1|201219.1|201305.5|201215.5|13
1734119280000|2024-12-13 19:48:00|201307.4|201217.4|201300.2|201210.2|201307.6|201217.6|201295.1|201205.1|8
1734119300000|2024-12-13 19:48:20|201299.5|201209.5|201298.8|201208.8|201299.5|201209.5|201298.5|201208.5|8
1734119310000|2024-12-13 19:48:30|201299.9|201209.9|201298.5|201208.5|201300.1|201210.1|201298.5|201208.5|3
1734119320000|2024-12-13 19:48:40|201298.3|201208.3|201297.2|201207.2|201298.3|201208.3|201296|201206|6
1734119330000|2024-12-13 19:48:50|201297.4|201207.4|201295.7|201205.7|201298|201208|201295.7|201205.7|6
1734119340000|2024-12-13 19:49:00|201297.2|201207.2|201298.9|201208.9|201299.1|201209.1|201296.1|201206.1|10
1734119350000|2024-12-13 19:49:10|201299.9|201209.9|201300|201210|201300|201210|201296.8|201206.8|6
1734119360000|2024-12-13 19:49:20|201298|201208|201295.9|201205.9|201298|201208|201292.9|201202.9|9
1734119370000|2024-12-13 19:49:30|201295.1|201205.1|201295.9|201205.9|201295.9|201205.9|201294.7|201204.7|5
1734119380000|2024-12-13 19:49:40|201296.5|201206.5|201296.7|201206.7|201296.7|201206.7|201296.5|201206.5|2
1734119390000|2024-12-13 19:49:50|201296.9|201206.9|201300.1|201210.1|201300.1|201210.1|201296.9|201206.9|4
1734119400000|2024-12-13 19:50:00|201296.5|201206.5|201299.2|201209.2|201299.2|201209.2|201296.5|201206.5|2
1734119410000|2024-12-13 19:50:10|201299.1|201209.1|201299.4|201209.4|201299.4|201209.4|201299.1|201209.1|3
1734119420000|2024-12-13 19:50:20|201302|201212|201302|201212|201302|201212|201302|201212|1
1734119430000|2024-12-13 19:50:30|201301.9|201211.9|201298|201208|201302.8|201212.8|201298|201208|4
1734119440000|2024-12-13 19:50:40|201297.6|201207.6|201300|201210|201301.1|201211.1|201295.6|201205.6|12
1734119450000|2024-12-13 19:50:50|201299.9|201209.9|201296.4|201206.4|201299.9|201209.9|201291.4|201201.4|9
1734119460000|2024-12-13 19:51:00|201296.3|201206.3|201296.4|201206.4|201296.4|201206.4|201296.3|201206.3|2
1734119470000|2024-12-13 19:51:10|201296.3|201206.3|201296.3|201206.3|201296.4|201206.4|201296.3|201206.3|3
1734119480000|2024-12-13 19:51:20|201296.2|201206.2|201292.7|201202.7|201296.7|201206.7|201292.7|201202.7|8
1734119500000|2024-12-13 19:51:40|201292.5|201202.5|201291.7|201201.7|201292.5|201202.5|201289.9|201199.9|5
1734119510000|2024-12-13 19:51:50|201289.8|201199.8|201291.9|201201.9|201291.9|201201.9|201289.8|201199.8|3
1734119520000|2024-12-13 19:52:00|201288.8|201198.8|201291.5|201201.5|201291.5|201201.5|201288.8|201198.8|4
1734119530000|2024-12-13 19:52:10|201291.2|201201.2|201291.5|201201.5|201291.5|201201.5|201291.2|201201.2|2
1734119540000|2024-12-13 19:52:20|201291.6|201201.6|201291.5|201201.5|201292|201202|201291.5|201201.5|5
1734119550000|2024-12-13 19:52:30|201292.2|201202.2|201292.5|201202.5|201292.5|201202.5|201292|201202|5
1734119560000|2024-12-13 19:52:40|201288.3|201198.3|201269.5|201179.5|201288.3|201198.3|201245.4|201155.4|13
1734119570000|2024-12-13 19:52:50|201271.2|201181.2|201271.7|201181.7|201273.2|201183.2|201271.2|201181.2|6
1734119580000|2024-12-13 19:53:00|201272.9|201182.9|201289.3|201239.3|201290.3|201240.3|201271.7|201181.7|9
1734119590000|2024-12-13 19:53:10|201290|201240|201287.3|201237.3|201290|201240|201286.5|201236.5|10
1734119600000|2024-12-13 19:53:20|201286.5|201236.5|201286.2|201236.2|201289.6|201239.6|201285.8|201235.8|12
1734119610000|2024-12-13 19:53:30|201286.4|201236.4|201295.7|201245.7|201296.5|201246.5|201286.2|201236.2|14
1734119620000|2024-12-13 19:53:40|201294.5|201244.5|201301.3|201251.3|201301.3|201251.3|201290.3|201240.3|12
1734119630000|2024-12-13 19:53:50|201300.5|201250.5|201290.9|201240.9|201302.6|201252.6|201290.4|201240.4|25
1734119640000|2024-12-13 19:54:00|201293.6|201243.6|201291.2|201241.2|201294.8|201244.8|201291.2|201241.2|5
1734119650000|2024-12-13 19:54:10|201293.9|201243.9|201300.7|201250.7|201301.9|201251.9|201293.9|201243.9|6
1734119660000|2024-12-13 19:54:20|201301.7|201251.7|201331.5|201281.5|201333.7|201283.7|201301.7|201251.7|14
1734119670000|2024-12-13 19:54:30|201332.4|201282.4|201332.2|201282.2|201332.8|201282.8|201331.4|201281.4|10
1734119680000|2024-12-13 19:54:40|201335.3|201285.3|201340.5|201290.5|201340.5|201290.5|201335.3|201285.3|9
1734119690000|2024-12-13 19:54:50|201340|201290|201340.1|201290.1|201340.3|201290.3|201339.8|201289.8|4
1734119700000|2024-12-13 19:55:00|201339.9|201289.9|201341.2|201291.2|201342.1|201292.1|201339.9|201289.9|4
1734119710000|2024-12-13 19:55:10|201341.9|201291.9|201341.9|201291.9|201341.9|201291.9|201341.9|201291.9|1
1734119720000|2024-12-13 19:55:20|201342|201292|201341.9|201291.9|201342.1|201292.1|201340.9|201290.9|4
1734119730000|2024-12-13 19:55:30|201340.7|201290.7|201343.2|201293.2|201345.5|201295.5|201339.9|201289.9|16
1734119740000|2024-12-13 19:55:40|201342.9|201292.9|201342.6|201292.6|201343.4|201293.4|201340|201290|8
1734119750000|2024-12-13 19:55:50|201342.8|201292.8|201340.7|201290.7|201342.8|201292.8|201340.7|201290.7|5
1734119760000|2024-12-13 19:56:00|201341.5|201291.5|201339.5|201289.5|201341.7|201291.7|201339.5|201289.5|6
1734119770000|2024-12-13 19:56:10|201339.4|201289.4|201339.4|201289.4|201339.4|201289.4|201339.4|201289.4|1
1734119790000|2024-12-13 19:56:30|201338.5|201288.5|201340.4|201290.4|201340.4|201290.4|201338.5|201288.5|5
1734119800000|2024-12-13 19:56:40|201341.2|201291.2|201340|201290|201342|201292|201338.6|201288.6|7
1734119810000|2024-12-13 19:56:50|201339.9|201289.9|201341.1|201291.1|201341.1|201291.1|201339.9|201289.9|2
1734119820000|2024-12-13 19:57:00|201340.2|201290.2|201315.2|201265.2|201341.2|201291.2|201304.6|201254.6|14
1734119830000|2024-12-13 19:57:10|201313.9|201263.9|201308.6|201258.6|201315.7|201265.7|201306.6|201256.6|12
1734119840000|2024-12-13 19:57:20|201311.7|201261.7|201308.1|201258.1|201311.7|201261.7|201306.6|201256.6|6
1734119850000|2024-12-13 19:57:30|201308|201258|201314.5|201264.5|201328.3|201278.3|201303.7|201253.7|8
1734119860000|2024-12-13 19:57:40|201312.6|201262.6|201329.8|201279.8|201329.8|201279.8|201312.6|201262.6|10
1734119870000|2024-12-13 19:57:50|201327.9|201277.9|201315.5|201265.5|201327.9|201277.9|201312.1|201262.1|19
1734119880000|2024-12-13 19:58:00|201313.4|201263.4|201315.8|201265.8|201318.3|201268.3|201313.2|201263.2|21
1734119890000|2024-12-13 19:58:10|201314.2|201264.2|201331.4|201281.4|201333.7|201283.7|201313.9|201263.9|26
1734119900000|2024-12-13 19:58:20|201329.3|201279.3|201319.8|201269.8|201330.6|201280.6|201319.1|201269.1|16
1734119910000|2024-12-13 19:58:30|201318.4|201268.4|201315.7|201265.7|201326.1|201276.1|201314.7|201264.7|24
1734119920000|2024-12-13 19:58:40|201317.2|201267.2|201305|201255|201319.7|201269.7|201302.8|201252.8|19
1734119930000|2024-12-13 19:58:50|201307.8|201257.8|201311.7|201261.7|201311.7|201261.7|201304.6|201254.6|8
1734119940000|2024-12-13 19:59:00|201306.9|201256.9|201302.6|201252.6|201311.1|201261.1|201300.6|201250.6|9
1734119950000|2024-12-13 19:59:10|201304.4|201254.4|201304.1|201254.1|201304.6|201254.6|201304.1|201254.1|8
1734119960000|2024-12-13 19:59:20|201302.6|201252.6|201313.1|201263.1|201313.1|201263.1|201302.4|201252.4|9
1734119970000|2024-12-13 19:59:30|201310.5|201260.5|201303.7|201253.7|201310.5|201260.5|201301.5|201251.5|21
1734119980000|2024-12-13 19:59:40|201307.2|201257.2|201302|201252|201307.2|201257.2|201297.6|201247.6|25
1734119990000|2024-12-13 19:59:50|201301.7|201251.7|201293.3|201243.3|201302|201252|201293.3|201243.3|19
1734120000000|2024-12-13 20:00:00|201300.9|201250.9|201302.3|201252.3|201303.9|201253.9|201298.9|201248.9|17
1734120010000|2024-12-13 20:00:10|201302.8|201252.8|201303.2|201253.2|201303.3|201253.3|201298.1|201248.1|10
1734120020000|2024-12-13 20:00:20|201299.5|201249.5|201302.7|201252.7|201303.2|201253.2|201297.2|201247.2|13
1734120030000|2024-12-13 20:00:30|201302.8|201252.8|201305.4|201255.4|201307.1|201257.1|201302.8|201252.8|8
1734120040000|2024-12-13 20:00:40|201309.2|201259.2|201338.5|201288.5|201338.5|201288.5|201309.2|201259.2|13
1734120050000|2024-12-13 20:00:50|201339.3|201289.3|201339.6|201289.6|201339.6|201289.6|201339.3|201289.3|2
1734120060000|2024-12-13 20:01:00|201348.9|201298.9|201348.2|201298.2|201349.7|201299.7|201348.2|201298.2|4
1734120070000|2024-12-13 20:01:10|201349.1|201299.1|201380.1|201330.1|201384.8|201334.8|201349.1|201299.1|17
1734120080000|2024-12-13 20:01:20|201381.2|201331.2|201378.4|201328.4|201381.6|201331.6|201375.7|201325.7|16
1734120090000|2024-12-13 20:01:30|201379.1|201329.1|201378.7|201328.7|201379.3|201329.3|201374.3|201324.3|21
1734120100000|2024-12-13 20:01:40|201379.8|201329.8|201378.6|201328.6|201381.6|201331.6|201378.6|201328.6|11
1734120110000|2024-12-13 20:01:50|201379.4|201329.4|201387.9|201337.9|201391.1|201341.1|201379.4|201329.4|17
1734120120000|2024-12-13 20:02:00|201388.7|201338.7|201385.1|201335.1|201388.7|201338.7|201381.8|201331.8|8
1734120130000|2024-12-13 20:02:10|201385.8|201335.8|201386.1|201336.1|201386.8|201336.8|201385.8|201335.8|3
1734120140000|2024-12-13 20:02:20|201386.8|201336.8|201399.8|201349.8|201399.9|201349.9|201385.6|201335.6|12
1734120150000|2024-12-13 20:02:30|201399|201349|201397.2|201347.2|201399|201349|201393.6|201343.6|19
1734120160000|2024-12-13 20:02:40|201396.3|201346.3|201392.8|201342.8|201398|201348|201392.2|201342.2|16
1734120170000|2024-12-13 20:02:50|201396.3|201346.3|201379.6|201329.6|201396.5|201346.5|201376.6|201326.6|14
1734120180000|2024-12-13 20:03:00|201375.5|201325.5|201341.9|201291.9|201376.4|201326.4|201339.5|201289.5|18
1734120190000|2024-12-13 20:03:10|201342|201292|201343.2|201293.2|201349.5|201299.5|201342|201292|24
1734120200000|2024-12-13 20:03:20|201344.7|201294.7|201335.1|201285.1|201344.7|201294.7|201321.6|201271.6|26
1734120210000|2024-12-13 20:03:30|201336.2|201286.2|201336.4|201286.4|201337.1|201287.1|201328.7|201278.7|25
1734120220000|2024-12-13 20:03:40|201335.3|201285.3|201343.4|201293.4|201343.5|201293.5|201334.6|201284.6|19
1734120230000|2024-12-13 20:03:50|201338.3|201288.3|201338.8|201288.8|201339.4|201289.4|201338.3|201288.3|7
1734120240000|2024-12-13 20:04:00|201338.5|201288.5|201339.8|201289.8|201339.9|201289.9|201333.1|201283.1|19
1734120250000|2024-12-13 20:04:10|201339.6|201289.6|201339.5|201289.5|201340.1|201290.1|201333.5|201283.5|24
1734120260000|2024-12-13 20:04:20|201339.8|201289.8|201341|201291|201341.4|201291.4|201339.5|201289.5|14
1734120270000|2024-12-13 20:04:30|201340.9|201290.9|201340.8|201290.8|201341.3|201291.3|201335.4|201285.4|12
1734120280000|2024-12-13 20:04:40|201340.4|201290.4|201340.4|201290.4|201340.9|201290.9|201340.4|201290.4|6
1734120290000|2024-12-13 20:04:50|201340.8|201290.8|201339.5|201289.5|201340.9|201290.9|201332.8|201282.8|9
1734120300000|2024-12-13 20:05:00|201340.6|201290.6|201340.4|201290.4|201341.4|201291.4|201338.6|201288.6|14
1734120310000|2024-12-13 20:05:10|201339.8|201289.8|201335.9|201285.9|201340|201290|201334.7|201284.7|11
1734120320000|2024-12-13 20:05:20|201336.4|201286.4|201338.3|201288.3|201342.3|201292.3|201329.1|201279.1|24
1734120330000|2024-12-13 20:05:30|201337.7|201287.7|201338|201288|201342|201292|201335|201285|19
1734120340000|2024-12-13 20:05:40|201338.1|201288.1|201343.3|201293.3|201343.8|201293.8|201333.4|201283.4|9
1734120350000|2024-12-13 20:05:50|201343.1|201293.1|201343.3|201293.3|201343.9|201293.9|201342.5|201292.5|7
1734120360000|2024-12-13 20:06:00|201343.1|201293.1|201338.4|201288.4|201356.8|201306.8|201330.3|201280.3|27
1734120370000|2024-12-13 20:06:10|201338.6|201288.6|201346.4|201296.4|201346.4|201296.4|201338.4|201288.4|10
1734120380000|2024-12-13 20:06:20|201345.6|201295.6|201353|201303|201353.2|201303.2|201339.1|201289.1|9
1734120390000|2024-12-13 20:06:30|201357.2|201307.2|201372.7|201322.7|201373.4|201323.4|201357.2|201307.2|13
1734120400000|2024-12-13 20:06:40|201372.8|201322.8|201375.6|201325.6|201375.6|201325.6|201372.8|201322.8|8
1734120410000|2024-12-13 20:06:50|201375.3|201325.3|201372.6|201322.6|201377.1|201327.1|201357.3|201307.3|25
1734120420000|2024-12-13 20:07:00|201374|201324|201373|201323|201374.2|201324.2|201370.5|201320.5|12
1734120430000|2024-12-13 20:07:10|201377.3|201327.3|201372.9|201322.9|201377.3|201327.3|201370.8|201320.8|9
1734120440000|2024-12-13 20:07:20|201372.2|201322.2|201373.6|201323.6|201373.8|201323.8|201370.5|201320.5|12
1734120450000|2024-12-13 20:07:30|201374.6|201324.6|201382|201332|201382|201332|201364.4|201314.4|8
1734120460000|2024-12-13 20:07:40|201380.7|201330.7|201374.3|201324.3|201380.7|201330.7|201372.5|201322.5|13
1734120470000|2024-12-13 20:07:50|201375.9|201325.9|201375.3|201325.3|201376|201326|201372.8|201322.8|21
1734120480000|2024-12-13 20:08:00|201376.6|201326.6|201371.3|201321.3|201378.6|201328.6|201369.8|201319.8|25
1734120490000|2024-12-13 20:08:10|201371.7|201321.7|201377.9|201327.9|201377.9|201327.9|201369.1|201319.1|11
1734120500000|2024-12-13 20:08:20|201378.8|201328.8|201380.3|201330.3|201380.6|201330.6|201378.8|201328.8|6
1734120510000|2024-12-13 20:08:30|201381.3|201331.3|201381.5|201331.5|201381.5|201331.5|201380.5|201330.5|3
1734120520000|2024-12-13 20:08:40|201381.4|201331.4|201380.1|201330.1|201381.4|201331.4|201379.3|201329.3|5
1734120530000|2024-12-13 20:08:50|201381|201331|201387.7|201337.7|201387.7|201337.7|201379.7|201329.7|12
1734120540000|2024-12-13 20:09:00|201384.6|201334.6|201385|201335|201388.1|201338.1|201383.8|201333.8|10
1734120560000|2024-12-13 20:09:20|201386.2|201336.2|201382.6|201332.6|201386.2|201336.2|201381.1|201331.1|3
1734120570000|2024-12-13 20:09:30|201384.4|201334.4|201347.4|201297.4|201385.3|201335.3|201345|201295|19
1734120580000|2024-12-13 20:09:40|201348.5|201298.5|201368.8|201318.8|201369.8|201319.8|201348.5|201298.5|7
1734120590000|2024-12-13 20:09:50|201369.7|201319.7|201394.5|201344.5|201414.6|201344.5|201369.7|201319.7|27
1734120600000|2024-12-13 20:10:00|201395.1|201345.1|201382.6|201332.6|201395.3|201345.3|201382.6|201332.6|14
1734120610000|2024-12-13 20:10:10|201381.5|201331.5|201394.4|201344.4|201394.8|201344.8|201381.5|201331.5|5
1734120620000|2024-12-13 20:10:20|201393.6|201343.6|201393.7|201343.7|201394.6|201344.6|201393.6|201343.6|3
1734120630000|2024-12-13 20:10:30|201394.3|201344.3|201383.9|201333.9|201395.1|201345.1|201383.9|201333.9|8
1734120640000|2024-12-13 20:10:40|201384.2|201334.2|201376.6|201326.6|201385.5|201335.5|201375.7|201325.7|10
1734120650000|2024-12-13 20:10:50|201375.7|201325.7|201380|201330|201381.1|201331.1|201374.8|201324.8|8
1734120660000|2024-12-13 20:11:00|201381|201331|201375.8|201325.8|201382.1|201332.1|201373.9|201323.9|8
1734120670000|2024-12-13 20:11:10|201375.2|201325.2|201374.5|201324.5|201376|201326|201371.1|201321.1|4
1734120680000|2024-12-13 20:11:20|201373.8|201323.8|201374.4|201324.4|201374.6|201324.6|201368|201318|14
1734120690000|2024-12-13 20:11:30|201375|201325|201375.4|201325.4|201375.4|201325.4|201373.8|201323.8|9
1734120700000|2024-12-13 20:11:40|201372.2|201322.2|201364.9|201314.9|201373.5|201323.5|201364.9|201314.9|10
1734120710000|2024-12-13 20:11:50|201365.8|201315.8|201369.3|201319.3|201370.2|201320.2|201365.7|201315.7|14
1734120720000|2024-12-13 20:12:00|201367.7|201317.7|201367.8|201317.8|201369.8|201319.8|201348.6|201298.6|13
1734120730000|2024-12-13 20:12:10|201368.6|201318.6|201369.4|201319.4|201369.4|201319.4|201368|201318|6
1734120740000|2024-12-13 20:12:20|201369.6|201319.6|201370.4|201320.4|201370.4|201320.4|201369.6|201319.6|2
1734120750000|2024-12-13 20:12:30|201369.5|201319.5|201370.2|201320.2|201370.4|201320.4|201368.6|201318.6|11
1734120760000|2024-12-13 20:12:40|201369|201319|201370.4|201320.4|201371.5|201321.5|201368.9|201318.9|9
1734120770000|2024-12-13 20:12:50|201370.7|201320.7|201368.2|201318.2|201370.7|201320.7|201367.4|201317.4|5
1734120780000|2024-12-13 20:13:00|201369.2|201319.2|201369.3|201319.3|201369.3|201319.3|201366.5|201316.5|6
1734120790000|2024-12-13 20:13:10|201370.2|201320.2|201369.3|201319.3|201370.2|201320.2|201369.3|201319.3|2
1734120800000|2024-12-13 20:13:20|201370.1|201320.1|201370|201320|201370.1|201320.1|201369.2|201319.2|3
1734120810000|2024-12-13 20:13:30|201366.1|201316.1|201370.1|201320.1|201370.1|201320.1|201366.1|201316.1|5
1734120820000|2024-12-13 20:13:40|201369.1|201319.1|201368.8|201318.8|201369.1|201319.1|201368.8|201318.8|2
1734120830000|2024-12-13 20:13:50|201370.7|201320.7|201369.4|201319.4|201370.7|201320.7|201367|201317|4
1734120840000|2024-12-13 20:14:00|201370.7|201320.7|201368.8|201318.8|201371.2|201321.2|201368.8|201318.8|6
1734120850000|2024-12-13 20:14:10|201369|201319|201369.7|201319.7|201370.2|201320.2|201366.7|201316.7|11
1734120860000|2024-12-13 20:14:20|201369.6|201319.6|201369.7|201319.7|201371.5|201321.5|201369.1|201319.1|8
1734120870000|2024-12-13 20:14:30|201370.6|201320.6|201370.5|201320.5|201371.6|201321.6|201369.7|201319.7|6
1734120880000|2024-12-13 20:14:40|201369.4|201319.4|201369.8|201319.8|201371.1|201321.1|201369.4|201319.4|10
1734120890000|2024-12-13 20:14:50|201373.2|201323.2|201371.6|201321.6|201373.2|201323.2|201370.4|201320.4|7
1734120900000|2024-12-13 20:15:00|201370.7|201320.7|201370|201320|201373.7|201323.7|201370|201320|11
1734120910000|2024-12-13 20:15:10|201371.2|201321.2|201371.2|201321.2|201371.2|201321.2|201371.2|201321.2|1
1734120920000|2024-12-13 20:15:20|201371|201321|201370.9|201320.9|201371|201321|201370|201320|3
1734120940000|2024-12-13 20:15:40|201369.9|201319.9|201402.9|201352.9|201415.6|201365.6|201369.9|201319.9|25
1734120950000|2024-12-13 20:15:50|201403.3|201353.3|201389.1|201339.1|201403.3|201353.3|201386.3|201336.3|11
1734120960000|2024-12-13 20:16:00|201392.3|201342.3|201399.8|201349.8|201399.8|201349.8|201380.5|201330.5|17
1734120970000|2024-12-13 20:16:10|201396.8|201346.8|201399.9|201349.9|201401|201351|201394.4|201344.4|13
1734120980000|2024-12-13 20:16:20|201400.3|201350.3|201399.9|201349.9|201402.1|201352.1|201394.8|201344.8|22
1734120990000|2024-12-13 20:16:30|201396.3|201346.3|201399.4|201349.4|201403|201353|201394.7|201344.7|16
1734121000000|2024-12-13 20:16:40|201399.8|201349.8|201404.1|201354.1|201408.3|201358.3|201399.8|201349.8|20
1734121010000|2024-12-13 20:16:50|201404|201354|201402.3|201352.3|201404.1|201354.1|201398.9|201348.9|7
1734121020000|2024-12-13 20:17:00|201404.4|201354.4|201400.4|201350.4|201405.1|201355.1|201399.8|201349.8|10
1734121030000|2024-12-13 20:17:10|201398.8|201348.8|201410.6|201360.6|201413|201363|201398.8|201348.8|15
1734121040000|2024-12-13 20:17:20|201410.7|201360.7|201419.4|201369.4|201434.9|201384.9|201408.2|201358.2|19
1734121050000|2024-12-13 20:17:30|201419.2|201369.2|201418.5|201368.5|201420.6|201370.6|201416|201366|12
1734121060000|2024-12-13 20:17:40|201415.8|201365.8|201418.6|201368.6|201421.1|201371.1|201408|201358|22
1734121070000|2024-12-13 20:17:50|201420|201370|201422.8|201372.8|201422.8|201372.8|201409.7|201359.7|15
1734121080000|2024-12-13 20:18:00|201419.9|201369.9|201427.1|201377.1|201427.5|201377.5|201417.5|201367.5|9
1734121090000|2024-12-13 20:18:10|201427.3|201377.3|201426.7|201376.7|201427.9|201377.9|201426.2|201376.2|10
1734121100000|2024-12-13 20:18:20|201429|201379|201426.1|201376.1|201429|201379|201412.6|201362.6|12
1734121110000|2024-12-13 20:18:30|201426.3|201376.3|201453.6|201363.6|201453.6|201381.1|201425.6|201360|24
1734121120000|2024-12-13 20:18:40|201450.7|201360.7|201440.3|201390.3|201459.5|201391.3|201436.6|201360.7|31
1734121130000|2024-12-13 20:18:50|201440.6|201390.6|201431.9|201381.9|201442.5|201392.5|201431.9|201381.9|11
1734121140000|2024-12-13 20:19:00|201426.1|201376.1|201408.2|201358.2|201444.7|201379.9|201402.2|201343|27
1734121150000|2024-12-13 20:19:10|201401.4|201351.4|201422.5|201372.5|201423.1|201373.1|201400.3|201350.3|24
1734121160000|2024-12-13 20:19:20|201421.1|201371.1|201435|201385|201438.7|201388.7|201420.5|201370.5|17
1734121170000|2024-12-13 20:19:30|201434.9|201384.9|201436.4|201386.4|201437.2|201387.2|201433.1|201383.1|17
1734121180000|2024-12-13 20:19:40|201434.3|201384.3|201439|201389|201441.4|201391.4|201430.4|201380.4|11
1734121190000|2024-12-13 20:19:50|201438.9|201388.9|201461.1|201411.1|201461.1|201411.1|201438.9|201388.9|9
1734121200000|2024-12-13 20:20:00|201460.9|201410.9|201433.9|201383.9|201460.9|201410.9|201430.6|201380.6|8
1734121210000|2024-12-13 20:20:10|201433.8|201383.8|201436.4|201386.4|201436.4|201386.4|201433.5|201383.5|7
1734121220000|2024-12-13 20:20:20|201436.2|201386.2|201456|201366|201456.1|201388|201435.7|201366|14
1734121230000|2024-12-13 20:20:30|201456.1|201366.1|201425.2|201375.2|201456.1|201382.6|201423.4|201363.3|20
1734121240000|2024-12-13 20:20:40|201423.7|201373.7|201426.9|201376.9|201434|201384|201423.7|201373.7|27
1734121250000|2024-12-13 20:20:50|201431.7|201381.7|201433.6|201383.6|201433.6|201383.6|201424.8|201374.8|13
1734121260000|2024-12-13 20:21:00|201436.8|201386.8|201441.2|201391.2|201441.5|201391.5|201436.8|201386.8|9
1734121270000|2024-12-13 20:21:10|201439.3|201389.3|201464.8|201374.8|201466.5|201394.8|201436.4|201372.5|14
1734121280000|2024-12-13 20:21:20|201465.9|201375.9|201467.5|201377.5|201467.5|201377.5|201464.4|201374.4|3
1734121290000|2024-12-13 20:21:30|201464.8|201374.8|201465.1|201375.1|201470.7|201380.7|201464.1|201374.1|14
1734121300000|2024-12-13 20:21:40|201467.3|201377.3|201470.2|201380.2|201470.3|201380.3|201464.7|201374.7|21
1734121310000|2024-12-13 20:21:50|201470.3|201380.3|201468.8|201378.8|201470.3|201380.3|201464.5|201374.5|7
1734121320000|2024-12-13 20:22:00|201469.1|201379.1|201472.3|201382.3|201476.1|201386.1|201468.2|201378.2|25
1734121330000|2024-12-13 20:22:10|201472.8|201382.8|201471.3|201381.3|201475.9|201385.9|201470.8|201380.8|22
1734121340000|2024-12-13 20:22:20|201471.5|201381.5|201461.9|201371.9|201471.5|201381.5|201461.9|201371.9|12
1734121350000|2024-12-13 20:22:30|201432.9|201382.9|201444|201394|201445.6|201395.6|201424.9|201374.9|14
1734121360000|2024-12-13 20:22:40|201445.6|201395.6|201444.2|201394.2|201448.5|201398.5|201444|201394|20
1734121370000|2024-12-13 20:22:50|201446|201396|201446.4|201396.4|201447.4|201397.4|201442.2|201392.2|10
1734121380000|2024-12-13 20:23:00|201447.8|201397.8|201447|201397|201447.8|201397.8|201444.9|201394.9|4
1734121390000|2024-12-13 20:23:10|201448.5|201398.5|201449.5|201399.5|201449.7|201399.7|201442.5|201392.5|13
1734121400000|2024-12-13 20:23:20|201447.5|201397.5|201457.2|201407.2|201457.8|201407.8|201443.4|201393.4|7
1734121410000|2024-12-13 20:23:30|201458.6|201408.6|201459|201409|201459|201409|201457|201407|8
1734121420000|2024-12-13 20:23:40|201457|201407|201457.7|201407.7|201460.1|201410.1|201455.4|201405.4|17
1734121430000|2024-12-13 20:23:50|201461.2|201411.2|201445.5|201395.5|201461.2|201411.2|201436.5|201386.5|18
1734121440000|2024-12-13 20:24:00|201446.8|201396.8|201422.1|201372.1|201446.8|201396.8|201418.3|201368.3|17
1734121450000|2024-12-13 20:24:10|201420.3|201370.3|201426.3|201376.3|201426.3|201376.3|201418.3|201368.3|12
1734121460000|2024-12-13 20:24:20|201424.7|201374.7|201426.5|201376.5|201426.5|201376.5|201424.7|201374.7|5
1734121470000|2024-12-13 20:24:30|201426.4|201376.4|201429.7|201379.7|201429.7|201379.7|201426.4|201376.4|10
1734121480000|2024-12-13 20:24:40|201429|201379|201427.3|201377.3|201429|201379|201418.9|201368.9|7
1734121490000|2024-12-13 20:24:50|201428.1|201378.1|201431.6|201381.6|201431.6|201381.6|201428.1|201378.1|8
1734121500000|2024-12-13 20:25:00|201430.7|201380.7|201429|201379|201431.8|201381.8|201428.6|201378.6|12
1734121510000|2024-12-13 20:25:10|201429.2|201379.2|201429.7|201379.7|201431.1|201381.1|201429.2|201379.2|6
1734121520000|2024-12-13 20:25:20|201429.6|201379.6|201434.2|201384.2|201435|201385|201429.6|201379.6|11
1734121530000|2024-12-13 20:25:30|201433.2|201383.2|201434.4|201384.4|201434.4|201384.4|201433.2|201383.2|5
1734121540000|2024-12-13 20:25:40|201435.8|201385.8|201438.1|201388.1|201439.5|201389.5|201422|201372|15
1734121550000|2024-12-13 20:25:50|201434.5|201384.5|201437.5|201387.5|201439.7|201389.7|201434.5|201384.5|18
1734121560000|2024-12-13 20:26:00|201436.7|201386.7|201436.8|201386.8|201438.5|201388.5|201435.1|201385.1|5
1734121570000|2024-12-13 20:26:10|201437.6|201387.6|201437.2|201387.2|201437.6|201387.6|201434.8|201384.8|7
1734121580000|2024-12-13 20:26:20|201437.4|201387.4|201434.2|201384.2|201437.4|201387.4|201433.1|201383.1|11
1734121590000|2024-12-13 20:26:30|201433|201383|201433|201383|201433.9|201383.9|201433|201383|3
1734121600000|2024-12-13 20:26:40|201432.3|201382.3|201424.6|201374.6|201432.3|201382.3|201423.4|201373.4|17
1734121610000|2024-12-13 20:26:50|201424.5|201374.5|201445.6|201395.6|201446.6|201396.6|201424.5|201374.5|19
1734121620000|2024-12-13 20:27:00|201446.5|201396.5|201449.4|201399.4|201457.9|201407.9|201446.5|201396.5|18
1734121630000|2024-12-13 20:27:10|201445.6|201395.6|201448.2|201398.2|201448.2|201398.2|201445.1|201395.1|17
1734121640000|2024-12-13 20:27:20|201449.8|201399.8|201453.7|201403.7|201456.3|201406.3|201447|201397|23
1734121650000|2024-12-13 20:27:30|201453.6|201403.6|201451.6|201401.6|201453.6|201403.6|201449.3|201399.3|17
1734121660000|2024-12-13 20:27:40|201450.8|201400.8|201448.6|201398.6|201451.6|201401.6|201446.7|201396.7|20
1734121670000|2024-12-13 20:27:50|201448.5|201398.5|201454|201404|201454|201404|201448.4|201398.4|15
1734121680000|2024-12-13 20:28:00|201453.9|201403.9|201453.5|201403.5|201454.6|201404.6|201451|201401|20
1734121690000|2024-12-13 20:28:10|201452.4|201402.4|201453|201403|201453.6|201403.6|201449.7|201399.7|10
1734121700000|2024-12-13 20:28:20|201453.1|201403.1|201452.7|201402.7|201453.1|201403.1|201452|201402|14
1734121710000|2024-12-13 20:28:30|201452.6|201402.6|201452.7|201402.7|201452.9|201402.9|201450.5|201400.5|16
1734121720000|2024-12-13 20:28:40|201452.8|201402.8|201452.8|201402.8|201452.8|201402.8|201452.5|201402.5|4
1734121730000|2024-12-13 20:28:50|201452.5|201402.5|201452.8|201402.8|201452.8|201402.8|201452.5|201402.5|10
1734121740000|2024-12-13 20:29:00|201452.9|201402.9|201427.4|201377.4|201452.9|201402.9|201421|201371|19
1734121750000|2024-12-13 20:29:10|201427.1|201377.1|201423.4|201373.4|201427.1|201377.1|201415.3|201365.3|17
1734121760000|2024-12-13 20:29:20|201424.6|201374.6|201422.6|201372.6|201426|201376|201419|201369|17
1734121770000|2024-12-13 20:29:30|201422.2|201372.2|201420.5|201370.5|201422.8|201372.8|201418.9|201368.9|20
1734121780000|2024-12-13 20:29:40|201421|201371|201419.2|201369.2|201423.6|201373.6|201419.2|201369.2|23
1734121790000|2024-12-13 20:29:50|201421.2|201371.2|201420.7|201370.7|201423.3|201373.3|201411.7|201361.7|20
1734121800000|2024-12-13 20:30:00|201420.8|201370.8|201415|201365|201420.8|201370.8|201404.7|201354.7|9
1734121810000|2024-12-13 20:30:10|201419.8|201369.8|201418.2|201368.2|201422.9|201372.9|201415.8|201365.8|8
1734121820000|2024-12-13 20:30:20|201419.5|201369.5|201418.9|201368.9|201419.5|201369.5|201414.6|201364.6|4
1734121830000|2024-12-13 20:30:30|201419.1|201369.1|201421.2|201371.2|201421.2|201371.2|201419.1|201369.1|3
1734121840000|2024-12-13 20:30:40|201420.9|201370.9|201418.4|201368.4|201420.9|201370.9|201416.5|201366.5|4
1734121850000|2024-12-13 20:30:50|201417.2|201367.2|201406.9|201356.9|201417.2|201367.2|201405.4|201355.4|10
1734121860000|2024-12-13 20:31:00|201406.1|201356.1|201405.9|201355.9|201406.1|201356.1|201405.3|201355.3|3
1734121870000|2024-12-13 20:31:10|201405.1|201355.1|201392.7|201342.7|201405.1|201355.1|201388.4|201338.4|3
1734121880000|2024-12-13 20:31:20|201390|201340|201392.4|201342.4|201392.5|201342.5|201386.6|201336.6|6
1734121900000|2024-12-13 20:31:40|201393.5|201343.5|201392|201342|201396|201346|201389.8|201339.8|13
1734121910000|2024-12-13 20:31:50|201391.1|201341.1|201391.6|201341.6|201391.6|201341.6|201391.1|201341.1|5
1734121920000|2024-12-13 20:32:00|201392.6|201342.6|201392.6|201342.6|201393|201343|201391.9|201341.9|6
1734121930000|2024-12-13 20:32:10|201392.2|201342.2|201393.2|201343.2|201393.6|201343.6|201392.2|201342.2|8
1734121940000|2024-12-13 20:32:20|201393.5|201343.5|201393.5|201343.5|201393.5|201343.5|201393.5|201343.5|1
1734121950000|2024-12-13 20:32:30|201394.5|201344.5|201394.5|201344.5|201394.5|201344.5|201394.5|201344.5|1
1734121970000|2024-12-13 20:32:50|201393.5|201343.5|201392.2|201342.2|201393.5|201343.5|201388.9|201338.9|5
1734121980000|2024-12-13 20:33:00|201391.6|201341.6|201391.5|201341.5|201393.4|201343.4|201388.6|201338.6|15
1734121990000|2024-12-13 20:33:10|201391|201341|201391.9|201341.9|201392.2|201342.2|201390|201340|9
1734122000000|2024-12-13 20:33:20|201390.6|201340.6|201391|201341|201392.8|201342.8|201389.8|201339.8|11
1734122010000|2024-12-13 20:33:30|201390.6|201340.6|201391.1|201341.1|201392.5|201342.5|201390.6|201340.6|10
1734122020000|2024-12-13 20:33:40|201391.5|201341.5|201391.1|201341.1|201391.5|201341.5|201391.1|201341.1|2
1734122030000|2024-12-13 20:33:50|201392.2|201342.2|201390|201340|201392.2|201342.2|201390|201340|10
1734122040000|2024-12-13 20:34:00|201391.2|201341.2|201390.3|201340.3|201393.5|201343.5|201387|201337|20
1734122060000|2024-12-13 20:34:20|201391.4|201341.4|201391.4|201341.4|201391.4|201341.4|201391.4|201341.4|1
1734122070000|2024-12-13 20:34:30|201390.3|201340.3|201390.7|201340.7|201391|201341|201390.3|201340.3|3
1734122080000|2024-12-13 20:34:40|201395.2|201345.2|201389.6|201339.6|201395.2|201345.2|201388.6|201338.6|7
1734122090000|2024-12-13 20:34:50|201388.9|201338.9|201389.6|201339.6|201391.1|201341.1|201388.6|201338.6|9
1734122100000|2024-12-13 20:35:00|201391.1|201341.1|201395|201345|201397.5|201347.5|201391.1|201341.1|9
1734122110000|2024-12-13 20:35:10|201396.3|201346.3|201397.6|201347.6|201397.7|201347.7|201394.1|201344.1|14
1734122130000|2024-12-13 20:35:30|201397.2|201347.2|201400.2|201350.2|201400.2|201350.2|201393.7|201343.7|9
1734122140000|2024-12-13 20:35:40|201403.3|201353.3|201414.5|201364.5|201416.3|201366.3|201403|201353|21
1734122150000|2024-12-13 20:35:50|201414.3|201364.3|201405.2|201355.2|201414.3|201364.3|201404.2|201354.2|9
1734122160000|2024-12-13 20:36:00|201405.4|201355.4|201403.2|201353.2|201406.6|201356.6|201401.4|201351.4|15
1734122170000|2024-12-13 20:36:10|201403.4|201353.4|201402.8|201352.8|201403.4|201353.4|201402.8|201352.8|5
1734122180000|2024-12-13 20:36:20|201403|201353|201402.2|201352.2|201403|201353|201400.5|201350.5|3
1734122190000|2024-12-13 20:36:30|201402.3|201352.3|201401.8|201351.8|201402.3|201352.3|201401.8|201351.8|5
1734122200000|2024-12-13 20:36:40|201402|201352|201393.7|201343.7|201402|201352|201391.6|201341.6|8
1734122210000|2024-12-13 20:36:50|201394.7|201344.7|201392.4|201342.4|201394.7|201344.7|201392.4|201342.4|3
1734122220000|2024-12-13 20:37:00|201391.3|201341.3|201392.5|201342.5|201392.9|201342.9|201391.3|201341.3|6
1734122230000|2024-12-13 20:37:10|201393.6|201343.6|201398.7|201348.7|201400.8|201350.8|201393.6|201343.6|5
1734122240000|2024-12-13 20:37:20|201396|201346|201399.5|201349.5|201399.9|201349.9|201393.6|201343.6|17
1734122250000|2024-12-13 20:37:30|201400.8|201350.8|201403.6|201353.6|201404.5|201354.5|201400.8|201350.8|5
1734122270000|2024-12-13 20:37:50|201405.3|201355.3|201405.9|201355.9|201405.9|201355.9|201404.3|201354.3|3
1734122280000|2024-12-13 20:38:00|201407.1|201357.1|201402.4|201352.4|201407.1|201357.1|201400.6|201350.6|7
1734122290000|2024-12-13 20:38:10|201404.1|201354.1|201395|201345|201404.9|201354.9|201390.5|201340.5|10
1734122300000|2024-12-13 20:38:20|201390.7|201340.7|201393|201343|201395.5|201345.5|201390.7|201340.7|5
1734122320000|2024-12-13 20:38:40|201391.8|201341.8|201392|201342|201392|201342|201388.4|201338.4|6
1734122340000|2024-12-13 20:39:00|201390.7|201340.7|201391.7|201341.7|201391.7|201341.7|201390.7|201340.7|2
1734122350000|2024-12-13 20:39:10|201391.4|201341.4|201391.6|201341.6|201391.6|201341.6|201390.2|201340.2|7
1734122360000|2024-12-13 20:39:20|201391.2|201341.2|201391.2|201341.2|201391.6|201341.6|201390.6|201340.6|8
1734122370000|2024-12-13 20:39:30|201390.9|201340.9|201390.9|201340.9|201391.2|201341.2|201389.8|201339.8|15
1734122380000|2024-12-13 20:39:40|201390.6|201340.6|201391.4|201341.4|201391.9|201341.9|201390.4|201340.4|11
1734122390000|2024-12-13 20:39:50|201391.8|201341.8|201391.8|201341.8|201391.8|201341.8|201390.8|201340.8|5
1734122400000|2024-12-13 20:40:00|201391.5|201341.5|201393.1|201343.1|201393.1|201343.1|201391.5|201341.5|4
1734122410000|2024-12-13 20:40:10|201392.9|201342.9|201391.5|201341.5|201393|201343|201391.3|201341.3|7
1734122420000|2024-12-13 20:40:20|201391.6|201341.6|201391.7|201341.7|201393.8|201343.8|201385.4|201335.4|18
1734122430000|2024-12-13 20:40:30|201391.4|201341.4|201391|201341|201392.9|201342.9|201388.5|201338.5|6
1734122440000|2024-12-13 20:40:40|201392.5|201342.5|201392.7|201342.7|201393.7|201343.7|201392.5|201342.5|3
1734122450000|2024-12-13 20:40:50|201389.1|201339.1|201391.5|201341.5|201391.5|201341.5|201389.1|201339.1|2
1734122480000|2024-12-13 20:41:20|201391.8|201341.8|201392.9|201342.9|201392.9|201342.9|201391.8|201341.8|2
1734122510000|2024-12-13 20:41:50|201412.9|201322.9|201412.9|201322.9|201412.9|201322.9|201412.9|201322.9|1
1734122520000|2024-12-13 20:42:00|201412.8|201322.8|201412.8|201322.8|201412.8|201322.8|201412.8|201322.8|1
1734122530000|2024-12-13 20:42:10|201413.4|201323.4|201413.4|201323.4|201413.4|201323.4|201413.4|201323.4|1
1734122540000|2024-12-13 20:42:20|201412.8|201322.8|201419.4|201369.4|201419.4|201369.4|201412.8|201322.8|3
1734122550000|2024-12-13 20:42:30|201411.7|201361.7|201415.1|201365.1|201418.4|201368.4|201410.1|201360.1|12
1734122560000|2024-12-13 20:42:40|201416.4|201366.4|201416.2|201366.2|201416.4|201366.4|201414.5|201364.5|3
1734122570000|2024-12-13 20:42:50|201411.7|201361.7|201412.4|201362.4|201414.7|201364.7|201411.7|201361.7|4
1734122580000|2024-12-13 20:43:00|201413.9|201363.9|201416.2|201366.2|201418.8|201368.8|201413.9|201363.9|6
1734122590000|2024-12-13 20:43:10|201450.1|201400.1|201440.7|201390.7|201459.5|201409.5|201440.7|201390.7|10
1734122600000|2024-12-13 20:43:20|201439.1|201389.1|201440.1|201390.1|201440.1|201390.1|201439.1|201389.1|2
1734122610000|2024-12-13 20:43:30|201439|201389|201439|201389|201439|201389|201439|201389|1
1734122640000|2024-12-13 20:44:00|201437.7|201387.7|201439.1|201389.1|201439.1|201389.1|201437.7|201387.7|2
1734122670000|2024-12-13 20:44:30|201438.8|201388.8|201438.8|201388.8|201438.8|201388.8|201438.8|201388.8|1
1734122680000|2024-12-13 20:44:40|201440.1|201390.1|201440.1|201390.1|201440.1|201390.1|201440.1|201390.1|1
1734122690000|2024-12-13 20:44:50|201442.5|201392.5|201454.4|201404.4|201459.8|201409.8|201442.5|201392.5|16
1734122700000|2024-12-13 20:45:00|201456.2|201406.2|201498.9|201448.9|201503.5|201453.5|201456|201406|10
1734122710000|2024-12-13 20:45:10|201498.8|201448.8|201494.7|201444.7|201499.1|201449.1|201494.7|201444.7|16
1734122720000|2024-12-13 20:45:20|201494.6|201444.6|201461.9|201411.9|201495.4|201445.4|201460.2|201410.2|18
1734122730000|2024-12-13 20:45:30|201462.3|201412.3|201462.1|201412.1|201462.9|201412.9|201461.5|201411.5|12
1734122740000|2024-12-13 20:45:40|201461.9|201411.9|201469.2|201419.2|201469.2|201419.2|201461.7|201411.7|14
1734122750000|2024-12-13 20:45:50|201469.7|201419.7|201470.1|201420.1|201471.5|201421.5|201469.7|201419.7|5
1734122760000|2024-12-13 20:46:00|201461|201411|201468.7|201418.7|201471.2|201421.2|201461|201411|11
1734122770000|2024-12-13 20:46:10|201469.3|201419.3|201468.3|201418.3|201470.3|201420.3|201461|201411|14
1734122780000|2024-12-13 20:46:20|201468.5|201418.5|201462|201412|201468.6|201418.6|201462|201412|6
1734122790000|2024-12-13 20:46:30|201461.2|201411.2|201463.4|201413.4|201466.4|201416.4|201460.2|201410.2|15
1734122800000|2024-12-13 20:46:40|201456.2|201406.2|201447.4|201397.4|201456.2|201406.2|201445.2|201395.2|5
1734122810000|2024-12-13 20:46:50|201447.2|201397.2|201450.8|201400.8|201450.8|201400.8|201447.2|201397.2|4
1734122820000|2024-12-13 20:47:00|201449.4|201399.4|201453.5|201403.5|201455.9|201405.9|201447.7|201397.7|13
1734122830000|2024-12-13 20:47:10|201455.3|201405.3|201457.5|201407.5|201457.6|201407.6|201454.9|201404.9|17
1734122840000|2024-12-13 20:47:20|201460.3|201410.3|201459.3|201409.3|201460.9|201410.9|201453.6|201403.6|14
1734122850000|2024-12-13 20:47:30|201456.2|201406.2|201450.6|201400.6|201459.8|201409.8|201448.7|201398.7|11
1734122860000|2024-12-13 20:47:40|201450.3|201400.3|201451|201401|201451|201401|201450.3|201400.3|16
1734122870000|2024-12-13 20:47:50|201450.8|201400.8|201453.9|201403.9|201453.9|201403.9|201450.3|201400.3|11
1734122880000|2024-12-13 20:48:00|201459.8|201409.8|201451.2|201401.2|201459.8|201409.8|201449.1|201399.1|21
1734122890000|2024-12-13 20:48:10|201451.1|201401.1|201450.6|201400.6|201452.5|201402.5|201450.6|201400.6|10
1734122900000|2024-12-13 20:48:20|201451.7|201401.7|201452.6|201402.6|201452.9|201402.9|201451.4|201401.4|9
1734122910000|2024-12-13 20:48:30|201451.5|201401.5|201451.5|201401.5|201452.6|201402.6|201450.8|201400.8|5
1734122920000|2024-12-13 20:48:40|201452.6|201402.6|201453.2|201403.2|201453.2|201403.2|201449.2|201399.2|7
1734122930000|2024-12-13 20:48:50|201452.7|201402.7|201491.4|201441.4|201496.5|201446.5|201451.3|201401.3|23
1734122940000|2024-12-13 20:49:00|201493.1|201443.1|201479.5|201429.5|201493.7|201443.7|201479.5|201429.5|16
1734122950000|2024-12-13 20:49:10|201480.7|201430.7|201483.4|201433.4|201489.3|201439.3|201478.4|201428.4|24
1734122960000|2024-12-13 20:49:20|201484.9|201434.9|201486.3|201436.3|201490.3|201440.3|201484.1|201434.1|21
1734122970000|2024-12-13 20:49:30|201485.7|201435.7|201485.7|201435.7|201491.3|201441.3|201483.5|201433.5|22
1734122980000|2024-12-13 20:49:40|201489.1|201439.1|201486|201436|201493.6|201443.6|201486|201436|25
1734122990000|2024-12-13 20:49:50|201486.5|201436.5|201492.9|201442.9|201492.9|201442.9|201486.5|201436.5|13
1734123000000|2024-12-13 20:50:00|201494.6|201444.6|201488.7|201438.7|201494.6|201444.6|201488.7|201438.7|4
1734123010000|2024-12-13 20:50:10|201486.9|201436.9|201488.7|201438.7|201489.7|201439.7|201486.9|201436.9|8
1734123020000|2024-12-13 20:50:20|201488.3|201438.3|201478.7|201428.7|201488.3|201438.3|201476.7|201426.7|19
1734123030000|2024-12-13 20:50:30|201483.6|201433.6|201480.4|201430.4|201483.8|201433.8|201476.9|201426.9|22
1734123040000|2024-12-13 20:50:40|201481.2|201431.2|201488.8|201438.8|201488.8|201438.8|201480.2|201430.2|22
1734123050000|2024-12-13 20:50:50|201486.9|201436.9|201494.1|201444.1|201494.1|201444.1|201485.2|201435.2|12
1734123060000|2024-12-13 20:51:00|201494.2|201444.2|201494.3|201444.3|201495.8|201445.8|201494.2|201444.2|6
1734123070000|2024-12-13 20:51:10|201495|201445|201496.6|201446.6|201498.3|201448.3|201494.5|201444.5|7
1734123080000|2024-12-13 20:51:20|201495.3|201445.3|201499|201449|201501.8|201451.8|201494.4|201444.4|7
1734123090000|2024-12-13 20:51:30|201498.9|201448.9|201536.2|201446.2|201536.2|201477.2|201498.9|201439.4|27
1734123100000|2024-12-13 20:51:40|201534.9|201444.9|201533.7|201443.7|201537.8|201447.8|201530.2|201440.2|19
1734123110000|2024-12-13 20:51:50|201534.9|201444.9|201532.8|201442.8|201536.2|201446.2|201532.7|201442.7|15
1734123120000|2024-12-13 20:52:00|201531.9|201441.9|201541.7|201451.7|201541.7|201451.7|201531.9|201441.9|11
1734123130000|2024-12-13 20:52:10|201541.3|201451.3|201521.4|201471.4|201545.4|201473.8|201521.4|201450.9|15
1734123140000|2024-12-13 20:52:20|201523.8|201473.8|201520.8|201470.8|201525.4|201475.4|201517.4|201467.4|31
1734123150000|2024-12-13 20:52:30|201524|201474|201509.7|201459.7|201524|201474|201508.7|201458.7|21
1734123160000|2024-12-13 20:52:40|201508.7|201458.7|201508.7|201458.7|201508.7|201458.7|201508.7|201458.7|1
1734123170000|2024-12-13 20:52:50|201509.3|201459.3|201517.3|201467.3|201518.5|201468.5|201509.3|201459.3|16
1734123180000|2024-12-13 20:53:00|201517.8|201467.8|201536.2|201486.2|201537.4|201487.4|201517.8|201467.8|14
1734123190000|2024-12-13 20:53:10|201532|201482|201529.3|201479.3|201533.2|201483.2|201523.9|201473.9|10
1734123200000|2024-12-13 20:53:20|201529.5|201479.5|201529.8|201479.8|201531.3|201481.3|201526|201476|10
1734123210000|2024-12-13 20:53:30|201529.1|201479.1|201528|201478|201529.8|201479.8|201528|201478|4
1734123220000|2024-12-13 20:53:40|201528.9|201478.9|201537.4|201487.4|201537.9|201487.9|201528.9|201478.9|7
1734123230000|2024-12-13 20:53:50|201535.3|201485.3|201536|201486|201537.4|201487.4|201531.8|201481.8|7
1734123240000|2024-12-13 20:54:00|201537.7|201487.7|201537.2|201487.2|201537.7|201487.7|201530.9|201480.9|15
1734123250000|2024-12-13 20:54:10|201538.7|201488.7|201572.3|201522.3|201575.9|201525.9|201531.6|201481.6|18
1734123260000|2024-12-13 20:54:20|201573|201523|201574|201524|201574.5|201524.5|201572.3|201522.3|7
1734123270000|2024-12-13 20:54:30|201573.7|201523.7|201548.4|201498.4|201573.7|201523.7|201544.9|201494.9|16
1734123280000|2024-12-13 20:54:40|201551.7|201501.7|201547.8|201497.8|201555.7|201505.7|201547.5|201497.5|15
1734123290000|2024-12-13 20:54:50|201554.7|201504.7|201561.5|201511.5|201561.5|201511.5|201547|201497|21
1734123300000|2024-12-13 20:55:00|201539.8|201489.8|201542.3|201492.3|201544.8|201494.8|201539.8|201489.8|23
1734123310000|2024-12-13 20:55:10|201542.5|201492.5|201541.5|201491.5|201543.9|201493.9|201541.2|201491.2|23
1734123320000|2024-12-13 20:55:20|201541.4|201491.4|201535|201485|201541.4|201491.4|201535|201485|11
1734123330000|2024-12-13 20:55:30|201536.1|201486.1|201534.8|201484.8|201536.1|201486.1|201532.9|201482.9|4
1734123340000|2024-12-13 20:55:40|201534.7|201484.7|201535.7|201485.7|201535.9|201485.9|201534.7|201484.7|4
1734123350000|2024-12-13 20:55:50|201534.5|201484.5|201511.7|201461.7|201534.5|201484.5|201509.5|201459.5|14
1734123360000|2024-12-13 20:56:00|201512.8|201462.8|201514.8|201464.8|201518.1|201468.1|201512.8|201462.8|11
1734123370000|2024-12-13 20:56:10|201513.5|201463.5|201513.5|201463.5|201513.5|201463.5|201513.5|201463.5|1
1734123380000|2024-12-13 20:56:20|201513.9|201463.9|201517.5|201467.5|201517.5|201467.5|201513|201463|9
1734123390000|2024-12-13 20:56:30|201516.3|201466.3|201513.9|201463.9|201516.3|201466.3|201513|201463|5
1734123400000|2024-12-13 20:56:40|201515.2|201465.2|201516.8|201466.8|201521.1|201471.1|201515.2|201465.2|7
1734123410000|2024-12-13 20:56:50|201514.9|201464.9|201516.2|201466.2|201516.2|201466.2|201514.9|201464.9|2
1734123420000|2024-12-13 20:57:00|201517.7|201467.7|201517|201467|201519.2|201469.2|201513.7|201463.7|10
1734123430000|2024-12-13 20:57:10|201517.1|201467.1|201515.4|201465.4|201518.1|201468.1|201515.4|201465.4|13
1734123440000|2024-12-13 20:57:20|201518|201468|201517.6|201467.6|201519.6|201469.6|201517.6|201467.6|4
1734123450000|2024-12-13 20:57:30|201517.4|201467.4|201511.6|201461.6|201518.2|201468.2|201509.7|201459.7|24
1734123460000|2024-12-13 20:57:40|201510|201460|201491.4|201441.4|201510|201460|201481.7|201431.7|19
1734123470000|2024-12-13 20:57:50|201491.7|201441.7|201499.1|201449.1|201500.2|201450.2|201491.7|201441.7|12
1734123480000|2024-12-13 20:58:00|201498.2|201448.2|201494.2|201444.2|201499|201449|201494|201444|8
1734123490000|2024-12-13 20:58:10|201493|201443|201495.7|201445.7|201496.4|201446.4|201492.6|201442.6|15
1734123500000|2024-12-13 20:58:20|201494.3|201444.3|201494.7|201444.7|201495.8|201445.8|201494.3|201444.3|3
1734123510000|2024-12-13 20:58:30|201495.9|201445.9|201494.2|201444.2|201495.9|201445.9|201494.2|201444.2|9
1734123520000|2024-12-13 20:58:40|201495.1|201445.1|201494.5|201444.5|201495.8|201445.8|201493.1|201443.1|7
1734123530000|2024-12-13 20:58:50|201494.7|201444.7|201497.8|201447.8|201501.5|201451.5|201492.2|201442.2|21
1734123540000|2024-12-13 20:59:00|201499.2|201449.2|201494|201444|201500.1|201450.1|201487.1|201437.1|27
1734123550000|2024-12-13 20:59:10|201493.6|201443.6|201502.3|201452.3|201503.2|201453.2|201493.4|201443.4|20
1734123560000|2024-12-13 20:59:20|201500.9|201450.9|201503|201453|201503.8|201453.8|201500.1|201450.1|26
1734123570000|2024-12-13 20:59:30|201502.6|201452.6|201504.6|201454.6|201505|201455|201500.5|201450.5|28
1734123580000|2024-12-13 20:59:40|201501.9|201451.9|201508.1|201458.1|201513.6|201463.6|201498.5|201448.5|24
1734123590000|2024-12-13 20:59:50|201508.2|201458.2|201506.3|201456.3|201509.2|201459.2|201505.5|201455.5|21
1734123600000|2024-12-13 21:00:00|201503.8|201453.8|201505.5|201455.5|201509|201459|201501.3|201451.3|20
1734123610000|2024-12-13 21:00:10|201505.6|201455.6|201505.9|201455.9|201507.4|201457.4|201505.6|201455.6|5
1734123620000|2024-12-13 21:00:20|201501.2|201451.2|201505.1|201455.1|201505.2|201455.2|201501.2|201451.2|3
1734123630000|2024-12-13 21:00:30|201505|201455|201505.1|201455.1|201506.3|201456.3|201504.1|201454.1|15
1734123640000|2024-12-13 21:00:40|201505.5|201455.5|201511|201461|201511.1|201461.1|201504.3|201454.3|19
1734123650000|2024-12-13 21:00:50|201510.5|201460.5|201507.7|201457.7|201510.5|201460.5|201506.4|201456.4|19
1734123660000|2024-12-13 21:01:00|201507.2|201457.2|201508.2|201458.2|201509.7|201459.7|201501.2|201451.2|27
1734123670000|2024-12-13 21:01:10|201508.1|201458.1|201507.7|201457.7|201508.4|201458.4|201507.5|201457.5|12
1734123680000|2024-12-13 21:01:20|201509.2|201459.2|201509.8|201459.8|201509.8|201459.8|201509|201459|14
1734123690000|2024-12-13 21:01:30|201509.4|201459.4|201496.9|201446.9|201509.6|201459.6|201493.5|201443.5|9
1734123700000|2024-12-13 21:01:40|201498.7|201448.7|201498|201448|201501.4|201451.4|201494.3|201444.3|16
1734123710000|2024-12-13 21:01:50|201500.9|201450.9|201498.1|201448.1|201501.4|201451.4|201494.3|201444.3|35
1734123720000|2024-12-13 21:02:00|201499.3|201449.3|201497.1|201447.1|201500.1|201450.1|201494.8|201444.8|32
1734123730000|2024-12-13 21:02:10|201500|201450|201497.3|201447.3|201500|201450|201496.9|201446.9|23
1734123740000|2024-12-13 21:02:20|201497.4|201447.4|201497.8|201447.8|201501.5|201451.5|201497|201447|28
1734123750000|2024-12-13 21:02:30|201497.9|201447.9|201498.6|201448.6|201501.9|201451.9|201490.9|201440.9|26
1734123760000|2024-12-13 21:02:40|201501.4|201451.4|201493.7|201443.7|201502|201452|201493.7|201443.7|32
1734123770000|2024-12-13 21:02:50|201497.4|201447.4|201494.3|201444.3|201501.4|201451.4|201493.7|201443.7|23
1734123780000|2024-12-13 21:03:00|201498.9|201448.9|201497.9|201447.9|201501.9|201451.9|201493.7|201443.7|26
1734123790000|2024-12-13 21:03:10|201500.4|201450.4|201497.4|201447.4|201500.5|201450.5|201493.3|201443.3|32
1734123800000|2024-12-13 21:03:20|201496.9|201446.9|201498.8|201448.8|201498.8|201448.8|201495.2|201445.2|16
1734123810000|2024-12-13 21:03:30|201498.3|201448.3|201494.9|201444.9|201500.4|201450.4|201494.4|201444.4|19
1734123820000|2024-12-13 21:03:40|201494.4|201444.4|201499.2|201449.2|201500.9|201450.9|201494.4|201444.4|23
1734123830000|2024-12-13 21:03:50|201499|201449|201501.1|201451.1|201503.4|201453.4|201496.9|201446.9|37
1734123840000|2024-12-13 21:04:00|201497.2|201447.2|201490.9|201440.9|201498.9|201448.9|201489.9|201439.9|27
1734123850000|2024-12-13 21:04:10|201490.8|201440.8|201496.4|201446.4|201499.5|201449.5|201490.8|201440.8|10
1734123860000|2024-12-13 21:04:20|201496.3|201446.3|201498|201448|201501.8|201451.8|201496.3|201446.3|13
1734123870000|2024-12-13 21:04:30|201499.9|201449.9|201514.7|201464.7|201515.9|201465.9|201499.9|201449.9|9
1734123880000|2024-12-13 21:04:40|201518.8|201468.8|201516.1|201466.1|201518.8|201468.8|201511.8|201461.8|7
1734123890000|2024-12-13 21:04:50|201518.1|201468.1|201513.5|201463.5|201518.1|201468.1|201510|201460|7
1734123900000|2024-12-13 21:05:00|201514.7|201464.7|201521.5|201471.5|201521.6|201471.6|201514.7|201464.7|18
1734123920000|2024-12-13 21:05:20|201521.8|201471.8|201523.3|201473.3|201523.3|201473.3|201520.7|201470.7|7
1734123930000|2024-12-13 21:05:30|201523.2|201473.2|201514.2|201464.2|201523.2|201473.2|201510.8|201460.8|13
1734123940000|2024-12-13 21:05:40|201515.4|201465.4|201523.3|201473.3|201523.3|201473.3|201515.4|201465.4|8
1734123950000|2024-12-13 21:05:50|201520.6|201470.6|201545.9|201455.9|201548.1|201482|201511.6|201455|13
1734123960000|2024-12-13 21:06:00|201544.9|201454.9|201544.9|201454.9|201549.3|201459.3|201543.2|201453.2|10
1734123970000|2024-12-13 21:06:10|201544.2|201454.2|201543.8|201453.8|201544.2|201454.2|201543.7|201453.7|10
1734123980000|2024-12-13 21:06:20|201543.9|201453.9|201543.9|201453.9|201544.1|201454.1|201543.8|201453.8|10
1734123990000|2024-12-13 21:06:30|201543.8|201453.8|201543.6|201453.6|201543.9|201453.9|201543.6|201453.6|13
1734124000000|2024-12-13 21:06:40|201540.7|201450.7|201529.5|201479.5|201540.7|201479.5|201506.9|201450|10
1734124010000|2024-12-13 21:06:50|201527|201477|201526.3|201476.3|201527|201477|201526.3|201476.3|14
1734124020000|2024-12-13 21:07:00|201524.9|201474.9|201524.5|201474.5|201546.6|201475.7|201516.6|201450.8|20
1734124030000|2024-12-13 21:07:10|201524.6|201474.6|201525|201475|201525|201475|201524.5|201474.5|8
1734124040000|2024-12-13 21:07:20|201524.8|201474.8|201526.8|201476.8|201526.8|201476.8|201520.5|201470.5|15
1734124050000|2024-12-13 21:07:30|201526.7|201476.7|201544.8|201454.8|201546.3|201476.9|201515.5|201454.8|18
1734124060000|2024-12-13 21:07:40|201540|201450|201545|201455|201545.3|201455.3|201540|201450|8
1734124070000|2024-12-13 21:07:50|201545.2|201455.2|201544.7|201454.7|201545.2|201455.2|201544.4|201454.4|8
1734124080000|2024-12-13 21:08:00|201544.9|201454.9|201541|201451|201544.9|201454.9|201540.6|201450.6|13
1734124090000|2024-12-13 21:08:10|201542.8|201452.8|201541|201451|201542.8|201452.8|201541|201451|6
1734124100000|2024-12-13 21:08:20|201541.5|201451.5|201540.8|201450.8|201542.5|201452.5|201540.5|201450.5|14
1734124110000|2024-12-13 21:08:30|201539.8|201449.8|201533.7|201443.7|201542.5|201452.5|201533.7|201443.7|11
1734124120000|2024-12-13 21:08:40|201540.1|201450.1|201544.2|201454.2|201544.2|201454.2|201540.1|201450.1|15
1734124130000|2024-12-13 21:08:50|201544.3|201454.3|201542.8|201452.8|201544.3|201454.3|201536.8|201446.8|6
1734124140000|2024-12-13 21:09:00|201543.6|201453.6|201544.3|201454.3|201544.3|201454.3|201543.6|201453.6|6
1734124150000|2024-12-13 21:09:10|201544.2|201454.2|201544.4|201454.4|201544.4|201454.4|201543.8|201453.8|10
1734124160000|2024-12-13 21:09:20|201539.7|201449.7|201539.7|201449.7|201539.7|201449.7|201539.7|201449.7|1
1734124170000|2024-12-13 21:09:30|201538.1|201448.1|201542.5|201452.5|201542.5|201452.5|201538.1|201448.1|2
1734124190000|2024-12-13 21:09:50|201539.2|201449.2|201542.5|201452.5|201542.5|201452.5|201539.2|201449.2|2
1734124200000|2024-12-13 21:10:00|201544.3|201454.3|201539.5|201449.5|201549.2|201459.2|201536.6|201446.6|8
1734124210000|2024-12-13 21:10:10|201540.6|201450.6|201540|201450|201540.9|201450.9|201540|201450|6
1734124220000|2024-12-13 21:10:20|201540.9|201450.9|201539.2|201449.2|201540.9|201450.9|201537.8|201447.8|10
1734124230000|2024-12-13 21:10:30|201541.7|201451.7|201541.7|201451.7|201541.7|201451.7|201541.7|201451.7|1
1734124250000|2024-12-13 21:10:50|201539.1|201449.1|201539.1|201449.1|201539.8|201449.8|201539.1|201449.1|3
1734124260000|2024-12-13 21:11:00|201543.2|201453.2|201539.2|201449.2|201543.2|201453.2|201536.2|201446.2|8
1734124270000|2024-12-13 21:11:10|201538.6|201448.6|201539.5|201449.5|201544.4|201454.4|201535.3|201445.3|7
1734124280000|2024-12-13 21:11:20|201540.4|201450.4|201496|201446|201540.4|201450.4|201488.7|201438.7|9
1734124300000|2024-12-13 21:11:40|201499.9|201449.9|201493|201443|201522.4|201449.9|201493|201426.6|5
1734124310000|2024-12-13 21:11:50|201493.1|201443.1|201494.5|201444.5|201494.5|201444.5|201493.1|201443.1|4
1734124320000|2024-12-13 21:12:00|201489.2|201439.2|201494.6|201444.6|201494.6|201444.6|201489.2|201439.2|4
1734124330000|2024-12-13 21:12:10|201494.9|201444.9|201495|201445|201495|201445|201494.9|201444.9|4
1734124340000|2024-12-13 21:12:20|201494.9|201444.9|201518.6|201428.6|201522.4|201445.1|201490|201428.6|9
1734124350000|2024-12-13 21:12:30|201515.2|201425.2|201517.2|201427.2|201517.2|201427.2|201515.2|201425.2|2
1734124380000|2024-12-13 21:13:00|201511.9|201421.9|201518.1|201428.1|201518.1|201428.1|201511.9|201421.9|4
1734124390000|2024-12-13 21:13:10|201511.6|201421.6|201526.8|201436.8|201530.9|201440.9|201511.6|201421.6|20
1734124400000|2024-12-13 21:13:20|201525.1|201435.1|201527.2|201437.2|201530.3|201440.3|201525.1|201435.1|18
1734124410000|2024-12-13 21:13:30|201528.9|201438.9|201527.9|201437.9|201531.2|201441.2|201526.5|201436.5|10
1734124420000|2024-12-13 21:13:40|201526.5|201436.5|201527|201437|201531.3|201441.3|201526.5|201436.5|5
1734124430000|2024-12-13 21:13:50|201528.8|201438.8|201529.7|201439.7|201531.1|201441.1|201525.1|201435.1|11
1734124440000|2024-12-13 21:14:00|201531.8|201441.8|201506.2|201456.2|201531.8|201460.6|201504.5|201433.7|9
1734124450000|2024-12-13 21:14:10|201507.9|201457.9|201533.9|201443.9|201533.9|201457.9|201507.9|201440.9|6
1734124460000|2024-12-13 21:14:20|201534.3|201444.3|201533.9|201443.9|201534.3|201444.3|201531.4|201441.4|6
1734124470000|2024-12-13 21:14:30|201532.8|201442.8|201532.5|201442.5|201532.8|201442.8|201531.5|201441.5|3
1734124490000|2024-12-13 21:14:50|201534.2|201444.2|201528.4|201438.4|201534.2|201444.2|201528.3|201438.3|4
1734124500000|2024-12-13 21:15:00|201526.3|201436.3|201525.1|201435.1|201529.1|201439.1|201523.4|201433.4|15
1734124510000|2024-12-13 21:15:10|201526.9|201436.9|201526.2|201436.2|201526.9|201436.9|201524.7|201434.7|5
1734124520000|2024-12-13 21:15:20|201525.3|201435.3|201524.8|201434.8|201525.3|201435.3|201522.6|201432.6|6
1734124530000|2024-12-13 21:15:30|201523.6|201433.6|201524.9|201434.9|201525.4|201435.4|201523.6|201433.6|5
1734124540000|2024-12-13 21:15:40|201523.5|201433.5|201521.3|201431.3|201523.5|201433.5|201519.9|201429.9|18
1734124550000|2024-12-13 21:15:50|201522.3|201432.3|201516.5|201426.5|201525.7|201435.7|201515.8|201425.8|24
1734124560000|2024-12-13 21:16:00|201525.4|201435.4|201537.1|201447.1|201537.9|201447.9|201525.1|201435.1|7
1734124570000|2024-12-13 21:16:10|201541|201451|201537.5|201447.5|201541|201451|201535.4|201445.4|11
1734124580000|2024-12-13 21:16:20|201537.6|201447.6|201537.5|201447.5|201537.6|201447.6|201537.5|201447.5|6
1734124590000|2024-12-13 21:16:30|201543.4|201453.4|201551.3|201461.3|201552.9|201462.9|201539.9|201449.9|9
1734124600000|2024-12-13 21:16:40|201548.1|201458.1|201553.4|201463.4|201553.4|201463.4|201547.9|201457.9|5
1734124610000|2024-12-13 21:16:50|201551.5|201461.5|201548.2|201458.2|201551.5|201461.5|201548.1|201458.1|3
1734124620000|2024-12-13 21:17:00|201551.6|201461.6|201534.4|201484.4|201557.8|201487.9|201534.4|201461.6|12
1734124630000|2024-12-13 21:17:10|201554.3|201464.3|201555|201465|201560|201470|201553.2|201463.2|20
1734124640000|2024-12-13 21:17:20|201553.5|201463.5|201553.5|201463.5|201556.8|201466.8|201552.3|201462.3|8
1734124650000|2024-12-13 21:17:30|201552.2|201462.2|201554.6|201464.6|201557.4|201467.4|201551.9|201461.9|22
1734124660000|2024-12-13 21:17:40|201552.1|201462.1|201541.4|201451.4|201554.6|201464.6|201541.4|201451.4|6
1734124670000|2024-12-13 21:17:50|201545.4|201455.4|201546.5|201456.5|201550.5|201460.5|201545.4|201455.4|4
1734124680000|2024-12-13 21:18:00|201549.4|201459.4|201549.8|201459.8|201549.8|201459.8|201546.5|201456.5|6
1734124690000|2024-12-13 21:18:10|201550.7|201460.7|201550.9|201460.9|201552.5|201462.5|201549.5|201459.5|10
1734124710000|2024-12-13 21:18:30|201550.8|201460.8|201547.9|201457.9|201553.6|201463.6|201545.3|201455.3|16
1734124720000|2024-12-13 21:18:40|201551.3|201461.3|201549.6|201459.6|201555.5|201465.5|201547.4|201457.4|19
1734124730000|2024-12-13 21:18:50|201553|201463|201547.2|201457.2|201555.5|201465.5|201547.2|201457.2|13
1734124740000|2024-12-13 21:19:00|201551.2|201461.2|201550.4|201460.4|201554.1|201464.1|201547.9|201457.9|5
1734124760000|2024-12-13 21:19:20|201553.8|201463.8|201551.2|201461.2|201553.8|201463.8|201548.4|201458.4|9
1734124770000|2024-12-13 21:19:30|201551.5|201461.5|201549.9|201459.9|201555.2|201465.2|201546.6|201456.6|27
1734124780000|2024-12-13 21:19:40|201550|201460|201551.4|201461.4|201552|201479.9|201525.2|201452.2|30
1734124790000|2024-12-13 21:19:50|201538.9|201448.9|201528.7|201478.7|201544.9|201478.7|201528.7|201448.9|5
1734124800000|2024-12-13 21:20:00|201524.9|201474.9|201542.1|201452.1|201547.4|201479.2|201524.9|201452.1|8
1734124810000|2024-12-13 21:20:10|201545.5|201455.5|201542|201452|201545.5|201455.5|201542|201452|3
1734124820000|2024-12-13 21:20:20|201545.1|201455.1|201545.2|201455.2|201545.2|201455.2|201542|201452|3
1734124830000|2024-12-13 21:20:30|201550.6|201460.6|201537.8|201447.8|201550.6|201479.1|201529.1|201442|23
1734124840000|2024-12-13 21:20:40|201537.7|201447.7|201537.1|201447.1|201538.3|201448.3|201536|201446|13
1734124850000|2024-12-13 21:20:50|201539.3|201449.3|201533.8|201443.8|201539.3|201449.3|201528.3|201438.3|28
1734124860000|2024-12-13 21:21:00|201527.1|201437.1|201522.8|201432.8|201534.1|201444.1|201517.5|201427.5|29
1734124870000|2024-12-13 21:21:10|201524|201434|201513|201423|201524|201434|201508.6|201418.6|23
1734124880000|2024-12-13 21:21:20|201513.2|201423.2|201517.4|201427.4|201517.4|201427.4|201507.7|201417.7|22
1734124890000|2024-12-13 21:21:30|201515.8|201425.8|201517.2|201427.2|201517.2|201427.2|201514.6|201424.6|8
1734124900000|2024-12-13 21:21:40|201516.9|201426.9|201517|201427|201517|201427|201510.4|201420.4|11
1734124910000|2024-12-13 21:21:50|201517.3|201427.3|201517.5|201427.5|201517.5|201427.5|201515.8|201425.8|3
1734124920000|2024-12-13 21:22:00|201517.7|201427.7|201518.9|201428.9|201518.9|201428.9|201513.5|201423.5|6
1734124940000|2024-12-13 21:22:20|201513.7|201423.7|201516.4|201426.4|201516.4|201426.4|201513.7|201423.7|2
1734124950000|2024-12-13 21:22:30|201517.9|201427.9|201517.9|201427.9|201517.9|201427.9|201517.9|201427.9|1
1734124960000|2024-12-13 21:22:40|201519.9|201429.9|201520|201430|201520.1|201430.1|201519.8|201429.8|10
1734124970000|2024-12-13 21:22:50|201515.2|201425.2|201518.8|201428.8|201519.4|201429.4|201515.2|201425.2|4
1734124980000|2024-12-13 21:23:00|201520.3|201430.3|201520.2|201430.2|201520.5|201430.5|201518.4|201428.4|4
1734124990000|2024-12-13 21:23:10|201520|201430|201519.9|201429.9|201524.1|201434.1|201516.8|201426.8|21
1734125000000|2024-12-13 21:23:20|201520.7|201430.7|201520.7|201430.7|201520.7|201430.7|201520.7|201430.7|1
1734125010000|2024-12-13 21:23:30|201520.3|201430.3|201522.3|201432.3|201522.6|201432.6|201515.4|201425.4|12
1734125020000|2024-12-13 21:23:40|201515.9|201425.9|201521.5|201431.5|201521.5|201431.5|201513.3|201423.3|12
1734125030000|2024-12-13 21:23:50|201522.4|201432.4|201521.4|201431.4|201522.4|201432.4|201521.4|201431.4|3
1734125040000|2024-12-13 21:24:00|201517.5|201427.5|201521.1|201431.1|201522.5|201432.5|201517.5|201427.5|5
1734125050000|2024-12-13 21:24:10|201520.8|201430.8|201520.7|201430.7|201522.9|201432.9|201516.6|201426.6|9
1734125060000|2024-12-13 21:24:20|201521.4|201431.4|201520.8|201430.8|201521.4|201431.4|201519.8|201429.8|3
1734125070000|2024-12-13 21:24:30|201520|201430|201518.4|201428.4|201521|201431|201516.4|201426.4|9
1734125080000|2024-12-13 21:24:40|201517.2|201427.2|201520.5|201430.5|201520.5|201430.5|201516.6|201426.6|26
1734125090000|2024-12-13 21:24:50|201520.3|201430.3|201515.7|201425.7|201522.5|201432.5|201514.2|201424.2|31
1734125100000|2024-12-13 21:25:00|201511.8|201421.8|201520.1|201430.1|201521.1|201431.1|201511.8|201421.8|27
1734125110000|2024-12-13 21:25:10|201520.4|201430.4|201520.7|201430.7|201521|201431|201517.6|201427.6|21
1734125120000|2024-12-13 21:25:20|201515.5|201425.5|201522.2|201432.2|201522.2|201432.2|201515.5|201425.5|16
1734125130000|2024-12-13 21:25:30|201516.5|201426.5|201521.3|201431.3|201521.3|201431.3|201516|201426|7
1734125140000|2024-12-13 21:25:40|201520|201430|201521.5|201431.5|201521.5|201431.5|201520|201430|4
1734125150000|2024-12-13 21:25:50|201522.1|201432.1|201521.4|201431.4|201522.1|201432.1|201521.4|201431.4|2
1734125160000|2024-12-13 21:26:00|201520.9|201430.9|201520.6|201430.6|201520.9|201430.9|201520.6|201430.6|2
1734125170000|2024-12-13 21:26:10|201521.9|201431.9|201519.9|201429.9|201521.9|201431.9|201519.9|201429.9|3
1734125180000|2024-12-13 21:26:20|201520.8|201430.8|201523.3|201433.3|201523.3|201433.3|201517.1|201427.1|20
1734125190000|2024-12-13 21:26:30|201522.1|201432.1|201523.6|201433.6|201525.3|201435.3|201521.2|201431.2|24
1734125200000|2024-12-13 21:26:40|201522.9|201432.9|201524.3|201434.3|201526.3|201436.3|201520.7|201430.7|17
1734125210000|2024-12-13 21:26:50|201518.6|201428.6|201529.4|201439.4|201529.4|201439.4|201517.6|201427.6|23
1734125220000|2024-12-13 21:27:00|201529.8|201439.8|201533|201443|201534.3|201444.3|201516|201426|31
1734125230000|2024-12-13 21:27:10|201532.7|201442.7|201536.9|201446.9|201536.9|201446.9|201532.6|201442.6|17
1734125240000|2024-12-13 21:27:20|201535.7|201445.7|201535.1|201445.1|201536.3|201446.3|201533|201443|7
1734125250000|2024-12-13 21:27:30|201533.9|201443.9|201529.8|201439.8|201538.7|201461.7|201511.7|201439.8|19
1734125260000|2024-12-13 21:27:40|201529.1|201439.1|201528.1|201438.1|201533.9|201443.9|201524.1|201434.1|23
1734125270000|2024-12-13 21:27:50|201527.8|201437.8|201532.8|201442.8|201532.8|201442.8|201527.4|201437.4|24
1734125280000|2024-12-13 21:28:00|201521.7|201431.7|201528.5|201438.5|201533.7|201443.7|201521.7|201431.7|21
1734125290000|2024-12-13 21:28:10|201528.2|201438.2|201505.7|201455.7|201531.2|201456.4|201505.2|201435|11
1734125300000|2024-12-13 21:28:20|201506.4|201456.4|201511.8|201461.8|201538.7|201463.3|201505.7|201442.9|17
1734125310000|2024-12-13 21:28:30|201510.1|201460.1|201511|201461|201515.1|201465.1|201509.6|201459.6|13
1734125340000|2024-12-13 21:29:00|201513.3|201463.3|201525.5|201435.5|201534.9|201463.3|201513.3|201430.9|34
1734125350000|2024-12-13 21:29:10|201521|201431|201524.7|201434.7|201528.4|201438.4|201518.2|201428.2|12
1734125360000|2024-12-13 21:29:20|201523.9|201433.9|201523.7|201433.7|201524.3|201434.3|201519.7|201429.7|9
1734125380000|2024-12-13 21:29:40|201522.2|201432.2|201519.9|201429.9|201522.8|201432.8|201516.7|201426.7|5
1734125390000|2024-12-13 21:29:50|201500.9|201450.9|201500.9|201450.9|201503.4|201453.4|201500.9|201450.9|3
1734125400000|2024-12-13 21:30:00|201505.2|201455.2|201578|201488|201578|201488|201505.2|201435.1|25
1734125410000|2024-12-13 21:30:10|201578.1|201488.1|201573.9|201483.9|201580.6|201490.6|201569.4|201479.4|24
1734125420000|2024-12-13 21:30:20|201570.7|201480.7|201574.1|201484.1|201574.6|201484.6|201568.5|201478.5|16
1734125430000|2024-12-13 21:30:30|201570.9|201480.9|201573.6|201483.6|201575|201485|201569.9|201479.9|11
1734125440000|2024-12-13 21:30:40|201574.2|201484.2|201575.1|201485.1|201575.1|201485.1|201573.6|201483.6|8
1734125450000|2024-12-13 21:30:50|201575.3|201485.3|201575.1|201485.1|201575.4|201485.4|201564.3|201474.3|12
1734125460000|2024-12-13 21:31:00|201575|201485|201584|201494|201584|201494|201575|201485|7
1734125470000|2024-12-13 21:31:10|201585.9|201495.9|201585.9|201495.9|201585.9|201495.9|201585.9|201495.9|1
1734125480000|2024-12-13 21:31:20|201585.4|201495.4|201565.3|201475.3|201585.4|201495.4|201565.3|201475.3|4
1734125490000|2024-12-13 21:31:30|201576.8|201486.8|201592.9|201502.9|201599.9|201509.9|201571.8|201481.8|32
1734125510000|2024-12-13 21:31:50|201592.5|201502.5|201593.2|201503.2|201593.2|201503.2|201592.5|201502.5|4
1734125520000|2024-12-13 21:32:00|201592.8|201502.8|201594.1|201504.1|201594.9|201504.9|201592.1|201502.1|8
1734125540000|2024-12-13 21:32:20|201594.2|201504.2|201592.9|201502.9|201594.2|201504.2|201592.9|201502.9|2
1734125550000|2024-12-13 21:32:30|201592.6|201502.6|201592.6|201502.6|201592.6|201502.6|201592.6|201502.6|1
1734125560000|2024-12-13 21:32:40|201592.3|201502.3|201592.3|201502.3|201592.3|201502.3|201592.3|201502.3|1
1734125570000|2024-12-13 21:32:50|201584.7|201494.7|201565.7|201475.7|201584.7|201494.7|201561|201471|4
1734125580000|2024-12-13 21:33:00|201568.1|201478.1|201569|201479|201569.2|201479.2|201568.1|201478.1|4
1734125590000|2024-12-13 21:33:10|201562.9|201472.9|201568.3|201478.3|201568.3|201478.3|201562.3|201472.3|4
1734125600000|2024-12-13 21:33:20|201566.8|201476.8|201566.3|201476.3|201566.8|201476.8|201561.8|201471.8|4
1734125610000|2024-12-13 21:33:30|201566.4|201476.4|201566.4|201476.4|201566.4|201476.4|201566.4|201476.4|1
1734125620000|2024-12-13 21:33:40|201566.3|201476.3|201573.8|201483.8|201573.8|201483.8|201566.3|201476.3|2
1734125630000|2024-12-13 21:33:50|201573.9|201483.9|201537.7|201447.7|201573.9|201483.9|201524|201434|27
1734125640000|2024-12-13 21:34:00|201545|201455|201538.4|201448.4|201546.8|201471.4|201503.5|201433.6|39
1734125650000|2024-12-13 21:34:10|201542.1|201452.1|201532.7|201442.7|201542.6|201467.6|201505.1|201433.2|36
1734125660000|2024-12-13 21:34:20|201532.6|201442.6|201525.4|201435.4|201543|201471.5|201521.5|201435|25
1734125670000|2024-12-13 21:34:30|201519.8|201429.8|201551.4|201461.4|201551.4|201461.4|201519.8|201429.8|6
1734125680000|2024-12-13 21:34:40|201547|201457|201547|201457|201547|201457|201547|201457|1
1734125690000|2024-12-13 21:34:50|201551.4|201461.4|201551.4|201461.4|201551.4|201461.4|201551.4|201461.4|1
1734125700000|2024-12-13 21:35:00|201549.4|201459.4|201546.7|201456.7|201549.4|201459.4|201542.7|201452.7|3
1734125710000|2024-12-13 21:35:10|201549.3|201459.3|201541.7|201451.7|201549.3|201459.3|201538.3|201448.3|7
1734125720000|2024-12-13 21:35:20|201536.9|201446.9|201541.4|201451.4|201541.7|201451.7|201535.5|201445.5|20
1734125730000|2024-12-13 21:35:30|201541.8|201451.8|201542.1|201452.1|201550.7|201460.7|201536.5|201446.5|26
1734125740000|2024-12-13 21:35:40|201541.6|201451.6|201542.3|201452.3|201547|201457|201536.3|201446.3|24
1734125750000|2024-12-13 21:35:50|201543|201453|201549.8|201459.8|201549.8|201459.8|201536.6|201446.6|28
1734125760000|2024-12-13 21:36:00|201549.9|201459.9|201543.5|201453.5|201549.9|201459.9|201537|201447|26
1734125770000|2024-12-13 21:36:10|201543.4|201453.4|201537.5|201447.5|201550|201460|201530.4|201440.4|28
1734125780000|2024-12-13 21:36:20|201531.7|201441.7|201537.6|201447.6|201550.8|201460.8|201531.7|201441.7|26
1734125790000|2024-12-13 21:36:30|201537.7|201447.7|201553.4|201463.4|201553.4|201463.4|201531.7|201441.7|26
1734125800000|2024-12-13 21:36:40|201543.5|201453.5|201537.7|201447.7|201543.5|201453.5|201531.6|201441.6|22
1734125810000|2024-12-13 21:36:50|201531.8|201441.8|201537.6|201447.6|201546.3|201472.1|201522.1|201441.7|34
1734125820000|2024-12-13 21:37:00|201537.3|201447.3|201538.1|201448.1|201552.8|201462.8|201531.4|201441.4|29
1734125830000|2024-12-13 21:37:10|201537.3|201447.3|201532.5|201442.5|201538.2|201448.2|201526|201436|28
1734125840000|2024-12-13 21:37:20|201534.1|201444.1|201534.1|201444.1|201534.9|201444.9|201528.5|201438.5|17
1734125850000|2024-12-13 21:37:30|201531.8|201441.8|201533.5|201443.5|201533.5|201443.5|201531.8|201441.8|2
1734125860000|2024-12-13 21:37:40|201527.9|201437.9|201533.3|201443.3|201533.7|201443.7|201527.9|201437.9|7
1734125870000|2024-12-13 21:37:50|201527.6|201437.6|201533.5|201443.5|201533.5|201443.5|201527.6|201437.6|8
1734125880000|2024-12-13 21:38:00|201531.3|201441.3|201531.3|201441.3|201531.3|201441.3|201531.3|201441.3|1
1734125890000|2024-12-13 21:38:10|201533.5|201443.5|201533.5|201443.5|201533.5|201443.5|201533.5|201443.5|1
1734125900000|2024-12-13 21:38:20|201527.5|201437.5|201532.8|201442.8|201532.8|201442.8|201527.5|201437.5|2
1734125910000|2024-12-13 21:38:30|201527.5|201437.5|201527.5|201437.5|201533.3|201443.3|201527.5|201437.5|3
1734125920000|2024-12-13 21:38:40|201530.4|201440.4|201532.4|201442.4|201532.4|201442.4|201527.5|201437.5|4
1734125940000|2024-12-13 21:39:00|201535.8|201445.8|201527.6|201437.6|201535.8|201445.8|201527.6|201437.6|2
1734125950000|2024-12-13 21:39:10|201524.8|201434.8|201528|201438|201528|201438|201524.8|201434.8|2
1734125960000|2024-12-13 21:39:20|201525.5|201435.5|201503.3|201413.3|201525.5|201435.5|201477.9|201413.3|3
1734125980000|2024-12-13 21:39:40|201497.8|201407.8|201502.9|201412.9|201502.9|201412.9|201497.8|201407.8|2
1734125990000|2024-12-13 21:39:50|201502.1|201412.1|201502.1|201412.1|201502.1|201412.1|201502.1|201412.1|1
1734126020000|2024-12-13 21:40:20|201507|201417|201507|201417|201507|201417|201507|201417|1
1734126030000|2024-12-13 21:40:30|201502.2|201412.2|201502.2|201412.2|201502.2|201412.2|201502.2|201412.2|1
1734126040000|2024-12-13 21:40:40|201502.4|201412.4|201502.4|201412.4|201502.4|201412.4|201502.4|201412.4|1
1734126060000|2024-12-13 21:41:00|201489.7|201399.7|201470.3|201380.3|201489.7|201399.7|201465.8|201375.8|12
1734126070000|2024-12-13 21:41:10|201470.6|201380.6|201471.8|201381.8|201471.8|201381.8|201470.6|201380.6|3
1734126090000|2024-12-13 21:41:30|201470.3|201380.3|201468.6|201378.6|201470.3|201380.3|201468|201378|3
1734126100000|2024-12-13 21:41:40|201468.1|201378.1|201468.1|201378.1|201468.6|201378.6|201468.1|201378.1|3
1734126120000|2024-12-13 21:42:00|201563|201279|201563|201279|201563|201279|201563|201279|1
1734126130000|2024-12-13 21:42:10|201524.3|201345.7|201462.6|201372.6|201524.3|201388.7|201458.7|201345.7|9
1734126140000|2024-12-13 21:42:20|201460.9|201370.9|201430.2|201340.2|201460.9|201370.9|201430.2|201340.2|6
1734126150000|2024-12-13 21:42:30|201436.7|201346.7|201429.1|201339.1|201437|201347|201423|201333|22
1734126160000|2024-12-13 21:42:40|201427.9|201337.9|201429.8|201339.8|201429.8|201339.8|201426.2|201336.2|4
1734126170000|2024-12-13 21:42:50|201428|201338|201423.7|201333.7|201429.4|201339.4|201422.9|201332.9|8
1734126180000|2024-12-13 21:43:00|201422.9|201332.9|201430|201340|201435.6|201345.6|201422.9|201332.9|8
1734126190000|2024-12-13 21:43:10|201429.1|201339.1|201435.7|201345.7|201438.7|201348.7|201429.1|201339.1|10
1734126200000|2024-12-13 21:43:20|201434.4|201344.4|201435.7|201345.7|201438.9|201348.9|201432.2|201342.2|29
1734126210000|2024-12-13 21:43:30|201438.1|201348.1|201435.8|201345.8|201438.1|201348.1|201434.1|201344.1|22
1734126220000|2024-12-13 21:43:40|201434.3|201344.3|201435.8|201345.8|201435.8|201345.8|201434.1|201344.1|20
1734126230000|2024-12-13 21:43:50|201437.2|201347.2|201434.8|201344.8|201437.2|201347.2|201433.2|201343.2|20
1734126240000|2024-12-13 21:44:00|201433.3|201343.3|201434.8|201344.8|201434.9|201344.9|201433.2|201343.2|10
1734126260000|2024-12-13 21:44:20|201432.9|201342.9|201421.4|201331.4|201432.9|201342.9|201421.4|201331.4|4
1734126270000|2024-12-13 21:44:30|201422.5|201332.5|201423.2|201333.2|201423.2|201333.2|201416.7|201326.7|5
1734126290000|2024-12-13 21:44:50|201424.5|201334.5|201427.7|201337.7|201429.6|201339.6|201424.5|201334.5|5
1734126300000|2024-12-13 21:45:00|201429.5|201339.5|201429.6|201339.6|201429.6|201339.6|201429.5|201339.5|2
1734126310000|2024-12-13 21:45:10|201430.2|201340.2|201431|201341|201431|201341|201430.2|201340.2|2
1734126330000|2024-12-13 21:45:30|201431.1|201341.1|201431.1|201341.1|201431.1|201341.1|201431.1|201341.1|1
1734126340000|2024-12-13 21:45:40|201473|201299.3|201473|201299.3|201473|201299.3|201473|201299.3|1
1734126350000|2024-12-13 21:45:50|201481|201288|201480|201282|201482|201288|201480|201281|3
1734126360000|2024-12-13 21:46:00|201478|201290|201429.9|201339.9|201478|201339.9|201429.9|201290|2
1734126370000|2024-12-13 21:46:10|201428.9|201338.9|201429.7|201339.7|201429.7|201339.7|201428.9|201338.9|2
1734126380000|2024-12-13 21:46:20|201424.8|201334.8|201428.7|201338.7|201428.7|201338.7|201424.6|201334.6|3
1734126390000|2024-12-13 21:46:30|201428.2|201338.2|201428.7|201338.7|201428.7|201338.7|201428.2|201338.2|2
1734126400000|2024-12-13 21:46:40|201428.3|201338.3|201428.7|201338.7|201429.4|201339.4|201428.3|201338.3|4
1734126410000|2024-12-13 21:46:50|201479|201279|201479|201279|201479|201279|201479|201279|1
1734126420000|2024-12-13 21:47:00|201478|201284|201467.3|201298|201478|201325|201414.7|201284|6
1734126430000|2024-12-13 21:47:10|201466.3|201300.7|201429.9|201339.9|201472|201339.9|201429.9|201298.3|4
1734126460000|2024-12-13 21:47:40|201429.2|201339.2|201429|201339|201429.2|201339.2|201429|201339|2
1734126470000|2024-12-13 21:47:50|201476|201285|201476|201285|201476|201285|201476|201285|1
1734126480000|2024-12-13 21:48:00|201472|201289|201471|201296|201472|201296|201471|201289|2
1734126490000|2024-12-13 21:48:10|201429|201339|201429|201339|201429|201339|201429|201339|1
1734126500000|2024-12-13 21:48:20|201421.9|201331.9|201412.2|201322.2|201421.9|201331.9|201401|201311|6
1734126510000|2024-12-13 21:48:30|201417.2|201327.2|201422.7|201332.7|201432.1|201342.1|201417.2|201327.2|5
1734126520000|2024-12-13 21:48:40|201429.4|201339.4|201429.8|201339.8|201429.8|201339.8|201429.4|201339.4|2
1734126540000|2024-12-13 21:49:00|201433.1|201343.1|201436.3|201346.3|201436.7|201346.7|201430.6|201340.6|8
1734126550000|2024-12-13 21:49:10|201436.7|201346.7|201436.7|201346.7|201436.7|201346.7|201436.7|201346.7|1
1734126560000|2024-12-13 21:49:20|201440.5|201350.5|201437.6|201347.6|201446.7|201356.7|201430.7|201340.7|13
1734126570000|2024-12-13 21:49:30|201431.8|201341.8|201434.4|201344.4|201437.6|201347.6|201431.8|201341.8|6
1734126580000|2024-12-13 21:49:40|201434.8|201344.8|201425.8|201335.8|201440.9|201350.9|201425.8|201335.8|15
1734126590000|2024-12-13 21:49:50|201435.7|201345.7|201433|201343|201439.1|201349.1|201426.2|201336.2|17
1734126600000|2024-12-13 21:50:00|201424|201334|201443.8|201353.8|201452.6|201362.6|201424|201334|12
1734126610000|2024-12-13 21:50:10|201450|201360|201444.5|201354.5|201450|201360|201439.4|201349.4|3
1734126620000|2024-12-13 21:50:20|201444.1|201354.1|201482.3|201320.9|201482.3|201354.1|201444.1|201315.6|4
1734126630000|2024-12-13 21:50:30|201476.5|201315.1|201482.7|201320.6|201485|201326.3|201476.5|201315.1|9
1734126640000|2024-12-13 21:50:40|201483.7|201321.1|201462.6|201372.6|201494.9|201372.6|201447.3|201321|16
1734126650000|2024-12-13 21:50:50|201457.3|201367.3|201450.7|201360.7|201462.5|201372.5|201450.7|201360.7|5
1734126660000|2024-12-13 21:51:00|201451.4|201361.4|201447.8|201357.8|201481|201391|201447.8|201357.8|17
1734126670000|2024-12-13 21:51:10|201447.1|201357.1|201447.1|201357.1|201447.1|201357.1|201447.1|201357.1|1
1734126680000|2024-12-13 21:51:20|201452.5|201362.5|201448.8|201358.8|201453.2|201363.2|201448.8|201358.8|3
1734126690000|2024-12-13 21:51:30|201447.9|201357.9|201446.9|201356.9|201454.2|201364.2|201446.9|201356.9|7
1734126700000|2024-12-13 21:51:40|201443.5|201353.5|201438.9|201348.9|201443.5|201353.5|201427.5|201337.5|9
1734126720000|2024-12-13 21:52:00|201443.1|201353.1|201439.5|201349.5|201443.1|201353.1|201439.1|201349.1|3
1734126730000|2024-12-13 21:52:10|201435.9|201345.9|201436.2|201346.2|201437.7|201347.7|201427.6|201337.6|8
1734126740000|2024-12-13 21:52:20|201434.9|201344.9|201411.8|201321.8|201434.9|201344.9|201407.9|201317.9|8
1734126750000|2024-12-13 21:52:30|201411.7|201321.7|201411.7|201321.7|201411.7|201321.7|201411.7|201321.7|1
1734126770000|2024-12-13 21:52:50|201409.1|201319.1|201376.9|201286.9|201409.1|201319.1|201370.3|201280.3|8
1734126780000|2024-12-13 21:53:00|201377.2|201287.2|201379.8|201289.8|201384.2|201294.2|201377|201287|6
1734126790000|2024-12-13 21:53:10|201381.2|201291.2|201417.6|201203.4|201430.5|201291.6|201376.5|201162.6|20
1734126800000|2024-12-13 21:53:20|201423.5|201197.6|201419.8|201194|201423.5|201197.6|201419.8|201194|2
1734126810000|2024-12-13 21:53:30|201427.1|201201.3|201438.7|201213.3|201438.7|201213.3|201427.1|201201.3|3
1734126830000|2024-12-13 21:53:50|201438|201212.5|201380.4|201209.9|201438|201213.3|201380.4|201209.9|4
1734126840000|2024-12-13 21:54:00|201433.8|201214.2|201403.3|201212.6|201433.8|201214.2|201403.3|201212.6|3
1734126850000|2024-12-13 21:54:10|201406.7|201217.2|201406.7|201217.2|201406.7|201217.2|201406.7|201217.2|1
1734126860000|2024-12-13 21:54:20|201410.1|201220.7|201406.1|201216.6|201410.1|201220.7|201406.1|201216.6|2
1734126870000|2024-12-13 21:54:30|201417.9|201228.5|201453.2|201225.3|201453.2|201228.5|201417.9|201225.3|2
1734126880000|2024-12-13 21:54:40||201225.4||201229||201229||201225.4|2
1734126890000|2024-12-13 21:54:50||201237.8||201237.8||201237.8||201237.8|1
1734126900000|2024-12-13 21:55:00|201454.1|201238.7|201413|201250.1|201454.1|201250.7|201413|201238.7|3
1734126930000|2024-12-13 21:55:30|201379.5|201069.5|201358.9|201268.9|201379.5|201268.9|201358.9|201069.5|2
1734126940000|2024-12-13 21:55:40|201353|201263|201471.1|201161.1|201471.1|201263|201335.8|201152.7|5
1734126950000|2024-12-13 21:55:50|201471.3|201161.3|201368.2|201278.2|201483.6|201278.2|201349.6|201161.3|5
1734126960000|2024-12-13 21:56:00|201348.4|201258.4|201319.7|201229.7|201373.4|201283.4|201319.7|201229.7|11
1734126970000|2024-12-13 21:56:10|201322.3|201232.3|201422.3|201174.1|201422.3|201232.3|201322.3|201174.1|2
1734126980000|2024-12-13 21:56:20|201322.7|201232.7|201395|201097.2|201434.9|201232.7|201322.7|201090.6|6
1734126990000|2024-12-13 21:56:30|201402.5|201099.4|201427|201117|201433.4|201124|201399.5|201091|11
1734127010000|2024-12-13 21:56:50|201407.1|201110|201404.4|201106.1|201407.1|201110|201400.9|201090.9|3
1734127020000|2024-12-13 21:57:00|201425.5|201129.6|201405.2|201095.2|201425.5|201129.6|201397.2|201095.2|5
1734127030000|2024-12-13 21:57:10|201406|201096|201406|201096|201406|201096|201406|201096|1
1734127040000|2024-12-13 21:57:20|201403.5|201093.5|201423.9|201113.9|201424.5|201114.5|201403.5|201093.5|3
1734127070000|2024-12-13 21:57:50|201307.2|201217.2|201306.2|201216.2|201307.5|201217.5|201304.8|201214.8|4
1734127090000|2024-12-13 21:58:10|201306.1|201216.1|201320.1|201230.1|201320.1|201230.1|201306.1|201216.1|2
1734127100000|2024-12-13 21:58:20|201305.2|201215.2|201301.8|201211.8|201305.2|201215.2|201301.8|201211.8|3
1734127110000|2024-12-13 21:58:30|201291.8|201201.8|201298.8|201208.8|201298.8|201208.8|201291.8|201201.8|2
1734127120000|2024-12-13 21:58:40|201305.3|201215.3|201302.5|201212.5|201305.3|201215.3|201302.5|201212.5|2
1734307200000|2024-12-16 00:00:00|201264.2|201051.7|201248.8|201047|201264.2|201051.7|201248.8|201045.4|15
1734307210000|2024-12-16 00:00:10|201246|201047.2|201245|201047.8|201246|201047.8|201243.6|201047|11
1734307220000|2024-12-16 00:00:20|201244.8|201048.2|201241.8|201051.2|201244.8|201051.2|201241.8|201047.6|4
1734307230000|2024-12-16 00:00:30|201244.6|201048.2|201250.7|201039|201250.7|201051.2|201241.8|201038|4
1734307240000|2024-12-16 00:00:40|201244.5|201038.5|201244.5|201038.5|201244.5|201038.5|201244.5|201038.5|1
1734307250000|2024-12-16 00:00:50|201243|201022|201237.8|201049.3|201243|201049.3|201237.8|201021|5
1734307260000|2024-12-16 00:01:00|201231.3|201043.7|201221.5|201042.5|201246.3|201049|201221.5|201042.5|8
1734307270000|2024-12-16 00:01:10|201221.2|201042.8|201222.2|201042.5|201222.2|201042.8|201219.9|201041.8|3
1734307280000|2024-12-16 00:01:20|201221.5|201042.8|201207.8|201038.7|201221.5|201042.8|201207.1|201037.4|7
1734307290000|2024-12-16 00:01:30|201212.4|201043.3|201212.4|201043.3|201212.4|201043.3|201212.4|201043.3|1
1734307300000|2024-12-16 00:01:40|201212|201043.6|201207.4|201038.9|201212|201043.6|201207.4|201038.9|2
1734307310000|2024-12-16 00:01:50|201207||201207.4||201207.4||201207||2
1734307320000|2024-12-16 00:02:00|201206.4|201038.3|201207|201038.9|201207|201038.9|201206.4|201038.3|2
1734307330000|2024-12-16 00:02:10|201206.7|201041|201205|201040|201206.7|201041|201203.5|201040|5
1734307340000|2024-12-16 00:02:20|201203.5|201040.5|201203.5|201039.5|201203.5|201040.5|201203.5|201039.5|2
1734307350000|2024-12-16 00:02:30|201201|201037|201201.5|201039.5|201201.5|201039.5|201199|201037|3
1734307360000|2024-12-16 00:02:40|201206.1|201040.4|201206.1|201040.4|201206.1|201040.4|201206.1|201040.4|1
1734307370000|2024-12-16 00:02:50|201205.8|201040.7|201205.8|201040.7|201205.8|201040.7|201205.8|201040.7|1
1734307390000|2024-12-16 00:03:10|201201|201040|201201|201040|201201|201040|201201|201040|1
1734307410000|2024-12-16 00:03:30|201207|201040.5|201206|201042.3|201207|201042.3|201206|201040.5|3
1734307430000|2024-12-16 00:03:50|201201.3|201037.6|201206|201042.2|201206|201042.2|201201.3|201037.6|2
1734307440000|2024-12-16 00:04:00|201201.5|201037.7|201202.8|201037.7|201202.8|201037.7|201200.8|201037.7|3
1734307450000|2024-12-16 00:04:10|201203.2|201038.4|201209.8|201043.7|201209.8|201043.7|201203.2|201038.4|4
1734307470000|2024-12-16 00:04:30|201204.8|201038.7|201204.8|201038.4|201204.8|201038.7|201204.8|201038.4|2
1734307480000|2024-12-16 00:04:40|201209.8|201043.4|201208.1|201043.7|201209.8|201043.7|201208.1|201043.4|2
1734307490000|2024-12-16 00:04:50|201209.8|201043.4|201209.8|201043.4|201209.8|201043.4|201209.8|201043.4|1
1734307500000|2024-12-16 00:05:00|201204.4|201038|201202.4|201037.3|201204.4|201038|201200.4|201037.3|4
1734307510000|2024-12-16 00:05:10||201037.7||201037.7||201037.7||201037.7|1
1734307520000|2024-12-16 00:05:20|201200.7|201036.3|201201.4|201038|201201.4|201038|201200.7|201036.3|2
1734307530000|2024-12-16 00:05:30|201206.4|201042.9|201206.4|201042.6|201206.4|201042.9|201206.4|201042.6|2
1734307540000|2024-12-16 00:05:40|201206||201206||201206||201206||1
1734307550000|2024-12-16 00:05:50|201206.5|201036.4|201206|201042.6|201206.5|201042.6|201206|201036.4|2
1734307560000|2024-12-16 00:06:00|201201.4|201038|201200.7|201038.3|201201.7|201038.7|201199.7|201038|5
1734307570000|2024-12-16 00:06:10|201205.4|201043|201205.4|201043|201205.4|201043|201205.4|201043|1
1734307580000|2024-12-16 00:06:20|201200.1|201037.7|201198.5|201036.4|201200.1|201037.7|201198.5|201036.4|2
1734307590000|2024-12-16 00:06:30|201202.8|201040.8|201202.8|201040.8|201202.8|201040.8|201202.8|201040.8|1
1734307620000|2024-12-16 00:07:00|201198.1|201036|201197.7|201036|201198.1|201036|201197.7|201036|2
1734307630000|2024-12-16 00:07:10|201202.4|201040.6|201202.4|201040.6|201202.4|201040.6|201202.4|201040.6|1
1734307660000|2024-12-16 00:07:40|201195.5|201039.5|201195.5|201039.5|201195.5|201039.5|201195.5|201039.5|1
1734307670000|2024-12-16 00:07:50|201189|201024|201189|201024|201189|201024|201189|201024|1
1734307680000|2024-12-16 00:08:00|201195.3|201026.2|201191.6|201031.5|201195.3|201032.9|201190.3|201026.2|7
1734307690000|2024-12-16 00:08:10|201185.1|201032.1|201185.1|201032.1|201185.1|201032.1|201185.1|201032.1|1
1734307700000|2024-12-16 00:08:20|201184.7|201032.5|201152.2|201062.2|201184.7|201062.2|201152.2|201028.6|5
1734307710000|2024-12-16 00:08:30|201152.3|201062.3|201152.4|201062.4|201153.1|201063.1|201147.3|201057.3|5
1734307720000|2024-12-16 00:08:40|201153.1|201063.1|201153.1|201063.1|201153.1|201063.1|201153.1|201063.1|1
1734307730000|2024-12-16 00:08:50|201153|201063|201153|201063|201153|201063|201153|201063|1
1734307740000|2024-12-16 00:09:00|201152.5|201062.5|201152.5|201062.5|201152.5|201062.5|201152.5|201062.5|1
1734307750000|2024-12-16 00:09:10|201150.5|201060.5|201154.4|201064.4|201154.4|201064.4|201150.5|201060.5|2
1734307760000|2024-12-16 00:09:20|201154.8|201064.8|201154.8|201064.8|201154.8|201064.8|201154.8|201064.8|1
1734307770000|2024-12-16 00:09:30|201154.7|201064.7|201169.8|201079.8|201169.8|201079.8|201154.7|201064.7|6
1734307790000|2024-12-16 00:09:50|201169.7|201079.7|201171.4|201081.4|201173.6|201083.6|201167.2|201077.2|4
1734307800000|2024-12-16 00:10:00|201170.3|201080.3|201171.4|201081.4|201171.4|201081.4|201170.3|201080.3|2
1734307830000|2024-12-16 00:10:30|201199|201024|201206.5|201039.5|201208.5|201039.5|201199|201024|3
1734307850000|2024-12-16 00:10:50|201171.3|201081.3|201171.2|201081.2|201171.3|201081.3|201166.1|201076.1|4
1734307860000|2024-12-16 00:11:00|201171|201081|201171.8|201081.8|201171.8|201081.8|201171|201081|3
1734307870000|2024-12-16 00:11:10|201166|201076|201171.4|201081.4|201171.4|201081.4|201166|201076|2
1734307880000|2024-12-16 00:11:20|201166.7|201076.7|201172.4|201082.4|201172.4|201082.4|201166.7|201076.7|2
1734307890000|2024-12-16 00:11:30|201166.7|201076.7|201172.8|201082.8|201172.8|201082.8|201166.7|201076.7|2
1734307900000|2024-12-16 00:11:40|201160.7|201070.7|201168.7|201078.7|201168.7|201078.7|201160.7|201070.7|2
1734307910000|2024-12-16 00:11:50|201161.6|201071.6|201171.4|201081.4|201171.4|201081.4|201161.6|201071.6|2
1734307920000|2024-12-16 00:12:00|201166.5|201076.5|201171.1|201081.1|201171.1|201081.1|201166.5|201076.5|3
1734307960000|2024-12-16 00:12:40|201167.5|201077.5|201167.5|201077.5|201167.5|201077.5|201167.5|201077.5|1
1734307970000|2024-12-16 00:12:50|201156.5|201066.5|201170.6|201080.6|201170.6|201080.6|201156.5|201066.5|3
1734307980000|2024-12-16 00:13:00|201169.7|201079.7|201170.7|201080.7|201170.7|201080.7|201169.7|201079.7|3
1734308000000|2024-12-16 00:13:20|201167.8|201077.8|201167.8|201077.8|201167.8|201077.8|201167.8|201077.8|1
1734308010000|2024-12-16 00:13:30|201164.7|201074.7|201168.3|201078.3|201169.7|201079.7|201164.7|201074.7|3
1734308020000|2024-12-16 00:13:40|201168.4|201078.4|201168.5|201078.5|201168.5|201078.5|201168.4|201078.4|2
1734308030000|2024-12-16 00:13:50|201163.5|201073.5|201168.5|201078.5|201168.5|201078.5|201163.5|201073.5|2
1734308040000|2024-12-16 00:14:00|201164.4|201074.4|201170.2|201080.2|201170.2|201080.2|201164.4|201074.4|3
1734308060000|2024-12-16 00:14:20|201164.2|201074.2|201169.2|201079.2|201169.2|201079.2|201164.2|201074.2|2
1734308080000|2024-12-16 00:14:40|201167|201077|201166.9|201076.9|201167|201077|201166.9|201076.9|2
1734308090000|2024-12-16 00:14:50|201167.6|201077.6|201170.9|201080.9|201171.2|201081.2|201167.6|201077.6|3
1734308100000|2024-12-16 00:15:00|201165.5|201075.5|201170.7|201080.7|201170.7|201080.7|201165.5|201075.5|3
1734308110000|2024-12-16 00:15:10|201165.4|201075.4|201169.8|201079.8|201171.4|201081.4|201165.4|201075.4|3
1734308120000|2024-12-16 00:15:20|201164.3|201074.3|201169.6|201079.6|201169.6|201079.6|201164.3|201074.3|3
1734308130000|2024-12-16 00:15:30|201167.4|201077.4|201168.8|201078.8|201168.8|201078.8|201166.2|201076.2|3
1734308150000|2024-12-16 00:15:50|201162.4|201072.4|201169.3|201079.3|201169.3|201079.3|201162.4|201072.4|2
1734308160000|2024-12-16 00:16:00|201170.1|201080.1|201170.2|201080.2|201170.8|201080.8|201165.1|201075.1|7
1734308180000|2024-12-16 00:16:20|201170.6|201080.6|201170.6|201080.6|201170.6|201080.6|201170.6|201080.6|1
1734308190000|2024-12-16 00:16:30|201165.7|201075.7|201171.3|201081.3|201171.3|201081.3|201165.7|201075.7|2
1734308210000|2024-12-16 00:16:50|201168.9|201078.9|201168.9|201078.9|201168.9|201078.9|201168.9|201078.9|1
1734308220000|2024-12-16 00:17:00|201162|201072|201171.7|201081.7|201175.5|201085.5|201162|201072|5
1734308230000|2024-12-16 00:17:10|201164.3|201074.3|201165.4|201075.4|201165.4|201075.4|201164.3|201074.3|2
1734308240000|2024-12-16 00:17:20|201170.6|201080.6|201170.6|201080.6|201170.6|201080.6|201170.6|201080.6|1
1734308260000|2024-12-16 00:17:40|201166.8|201076.8|201166.8|201076.8|201166.8|201076.8|201166.8|201076.8|1
1734308280000|2024-12-16 00:18:00|201153|201063|201170.9|201080.9|201170.9|201080.9|201149.5|201059.5|7
1734308320000|2024-12-16 00:18:40|201168.3|201078.3|201168.3|201078.3|201168.3|201078.3|201168.3|201078.3|1
1734308330000|2024-12-16 00:18:50|201166|201076|201166|201076|201166|201076|201166|201076|1
1734308340000|2024-12-16 00:19:00|201169.1|201079.1|201169.1|201079.1|201169.1|201079.1|201169.1|201079.1|1
1734308370000|2024-12-16 00:19:30|201156.5|201066.5|201156.5|201066.5|201156.5|201066.5|201156.5|201066.5|1
1734308390000|2024-12-16 00:19:50|201168.5|201078.5|201170.1|201080.1|201170.1|201080.1|201168.5|201078.5|2
1734308400000|2024-12-16 00:20:00|201169.3|201079.3|201170.1|201080.1|201170.1|201080.1|201169.3|201079.3|2
1734308420000|2024-12-16 00:20:20|201156.5|201066.5|201156.5|201066.5|201156.5|201066.5|201156.5|201066.5|1
1734308430000|2024-12-16 00:20:30|201153|201063|201163.5|201073.5|201163.5|201073.5|201153|201063|2
1734308450000|2024-12-16 00:20:50|201168.9|201078.9|201168.9|201078.9|201168.9|201078.9|201168.9|201078.9|1
1734308460000|2024-12-16 00:21:00|201163.4|201073.4|201167.9|201077.9|201167.9|201077.9|201163.4|201073.4|3
1734308500000|2024-12-16 00:21:40|201156.5|201066.5|201156.5|201066.5|201156.5|201066.5|201156.5|201066.5|1
1734308510000|2024-12-16 00:21:50|201168.2|201078.2|201168.2|201078.2|201168.2|201078.2|201168.2|201078.2|1
1734308520000|2024-12-16 00:22:00|201159.2|201069.2|201167.1|201077.1|201167.1|201077.1|201159.2|201069.2|4
1734308530000|2024-12-16 00:22:10|201167|201077|201167.1|201077.1|201167.1|201077.1|201166.9|201076.9|4
1734308550000|2024-12-16 00:22:30|201164|201074|201164|201074|201164|201074|201164|201074|1
1734308570000|2024-12-16 00:22:50|201168.9|201078.9|201168.9|201078.9|201168.9|201078.9|201168.9|201078.9|1
1734308580000|2024-12-16 00:23:00|201161.9|201071.9|201167|201077|201167|201077|201161.9|201071.9|3
1734308610000|2024-12-16 00:23:30|201162.8|201072.8|201166.9|201076.9|201166.9|201076.9|201162.8|201072.8|2
1734308620000|2024-12-16 00:23:40|201165|201075|201165|201075|201165|201075|201165|201075|1
1734308630000|2024-12-16 00:23:50|201166.9|201076.9|201166.9|201076.9|201166.9|201076.9|201166.9|201076.9|1
1734308640000|2024-12-16 00:24:00|201160|201070|201154.2|201064.2|201160|201070|201150.7|201060.7|7
1734308650000|2024-12-16 00:24:10|201148.4|201058.4|201152.7|201062.7|201152.8|201062.8|201148.4|201058.4|4
1734308660000|2024-12-16 00:24:20|201147|201057|201149.5|201059.5|201150.3|201060.3|201147|201057|6
1734308670000|2024-12-16 00:24:30|201150.3|201060.3|201150.3|201060.3|201150.3|201060.3|201150.1|201060.1|3
1734308680000|2024-12-16 00:24:40|201146.3|201056.3|201147.7|201057.7|201150.6|201060.6|201146.3|201056.3|3
1734308690000|2024-12-16 00:24:50|201141.1|201051.1|201146|201056|201147|201057|201141.1|201051.1|4
1734308700000|2024-12-16 00:25:00|201140.1|201050.1|201149.1|201059.1|201149.1|201059.1|201140.1|201050.1|3
1734308730000|2024-12-16 00:25:30|201149|201059|201148.8|201058.8|201149|201059|201144.1|201054.1|3
1734308740000|2024-12-16 00:25:40|201153.9|201063.9|201162.5|201072.5|201168.3|201078.3|201153.9|201063.9|8
1734308750000|2024-12-16 00:25:50|201167.5|201077.5|201167.6|201077.6|201167.6|201077.6|201167.5|201077.5|6
1734308760000|2024-12-16 00:26:00|201167.7|201077.7|201167.7|201077.7|201167.7|201077.7|201167.7|201077.7|1
1734308780000|2024-12-16 00:26:20|201164.8|201074.8|201164.8|201074.8|201164.8|201074.8|201164.8|201074.8|1
1734308790000|2024-12-16 00:26:30|201156.5|201066.5|201156.5|201066.5|201156.5|201066.5|201156.5|201066.5|1
1734308800000|2024-12-16 00:26:40|201168|201078|201169.4|201079.4|201169.4|201079.4|201168|201078|2
1734308810000|2024-12-16 00:26:50|201169.3|201079.3|201167.8|201077.8|201169.3|201079.3|201167.8|201077.8|2
1734308830000|2024-12-16 00:27:10|201165.9|201075.9|201165.9|201075.9|201165.9|201075.9|201165.9|201075.9|1
1734308860000|2024-12-16 00:27:40|201170.9|201080.9|201189.8|201099.8|201190.1|201100.1|201170.9|201080.9|10
1734308870000|2024-12-16 00:27:50|201185.7|201095.7|201190.7|201100.7|201190.7|201100.7|201185.7|201095.7|2
1734308880000|2024-12-16 00:28:00|201184.8|201094.8|201204.7|201114.7|201204.7|201114.7|201184.8|201094.8|12
1734308890000|2024-12-16 00:28:10|201204.8|201114.8|201205.2|201115.2|201205.3|201115.3|201204|201114|8
1734308900000|2024-12-16 00:28:20|201205.4|201115.4|201203.5|201113.5|201205.4|201115.4|201198.8|201108.8|9
1734308910000|2024-12-16 00:28:30|201204.5|201114.5|201204.5|201114.5|201204.5|201114.5|201204.5|201114.5|1
1734308920000|2024-12-16 00:28:40|201204.6|201114.6|201204.9|201114.9|201205.3|201115.3|201204.6|201114.6|8
1734308930000|2024-12-16 00:28:50|201205.3|201115.3|201204.4|201114.4|201205.3|201115.3|201198.9|201108.9|12
1734308940000|2024-12-16 00:29:00|201204.3|201114.3|201216.6|201126.6|201216.6|201126.6|201204.1|201114.1|9
1734308950000|2024-12-16 00:29:10|201213.1|201123.1|201216.4|201126.4|201216.6|201126.6|201213.1|201123.1|10
1734308960000|2024-12-16 00:29:20|201216.5|201126.5|201216.4|201126.4|201216.5|201126.5|201216.4|201126.4|2
1734308970000|2024-12-16 00:29:30|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|201216.4|201126.4|5
1734308990000|2024-12-16 00:29:50|201198.5|201108.5|201208.6|201118.6|201218|201128|201198.5|201108.5|6
1734309000000|2024-12-16 00:30:00|201206.9|201116.9|201198.9|201108.9|201207.1|201117.1|201198.9|201108.9|8
1734309010000|2024-12-16 00:30:10|201198.5|201108.5|201198.8|201108.8|201198.8|201108.8|201198.5|201108.5|2
1734309020000|2024-12-16 00:30:20|201198.9|201108.9|201198.8|201108.8|201198.9|201108.9|201198.8|201108.8|2
1734309040000|2024-12-16 00:30:40|201204|201114|201204.2|201114.2|201204.2|201114.2|201204|201114|2
1734309050000|2024-12-16 00:30:50|201190|201100|201206.3|201116.3|201206.3|201116.3|201189|201099|6
1734309060000|2024-12-16 00:31:00|201203.3|201113.3|201208.8|201118.8|201208.8|201118.8|201203.3|201113.3|3
1734309070000|2024-12-16 00:31:10|201211.2|201121.2|201211.2|201121.2|201211.2|201121.2|201211.2|201121.2|1
1734309090000|2024-12-16 00:31:30|201204|201114|201204|201114|201204|201114|201204|201114|1
1734309110000|2024-12-16 00:31:50|201198.5|201108.5|201198.5|201108.5|201198.5|201108.5|201198.5|201108.5|1
1734309120000|2024-12-16 00:32:00|201214.2|201124.2|201208.9|201118.9|201214.2|201124.2|201208.9|201118.9|2
1734309130000|2024-12-16 00:32:10|201211.2|201121.2|201211.2|201121.2|201211.2|201121.2|201211.2|201121.2|1
1734309150000|2024-12-16 00:32:30|201202.3|201112.3|201204|201114|201204|201114|201202.3|201112.3|3
1734309160000|2024-12-16 00:32:40|201203.8|201113.8|201196.5|201106.5|201203.8|201113.8|201196.5|201106.5|4
1734309170000|2024-12-16 00:32:50|201197|201107|201211.9|201121.9|201211.9|201121.9|201197|201107|4
1734309190000|2024-12-16 00:33:10|201212|201122|201207.3|201117.3|201212|201122|201207.3|201117.3|2
1734309220000|2024-12-16 00:33:40|201207.4|201117.4|201209.8|201119.8|201209.8|201119.8|201199|201109|3
1734309240000|2024-12-16 00:34:00|201209.6|201119.6|201209.6|201119.6|201209.6|201119.6|201209.6|201119.6|1
1734309250000|2024-12-16 00:34:10|201198.5|201108.5|201198.5|201108.5|201198.5|201108.5|201198.5|201108.5|1
1734309260000|2024-12-16 00:34:20|201216.5|201126.5|201209.6|201119.6|201216.5|201126.5|201206.6|201116.6|3
1734309280000|2024-12-16 00:34:40|201209.7|201119.7|201209.7|201119.7|201209.7|201119.7|201209.7|201119.7|1
1734309290000|2024-12-16 00:34:50|201207.3|201117.3|201212.6|201122.6|201212.7|201122.7|201207.3|201117.3|4
1734309300000|2024-12-16 00:35:00|201207.4|201117.4|201209|201119|201210.3|201120.3|201206|201116|6
1734309310000|2024-12-16 00:35:10|201211.3|201121.3|201211.3|201121.3|201211.3|201121.3|201211.3|201121.3|1
1734309320000|2024-12-16 00:35:20|201211.5|201121.5|201211.5|201121.5|201211.5|201121.5|201211.4|201121.4|3
1734309330000|2024-12-16 00:35:30|201211.6|201121.6|201211.5|201121.5|201211.6|201121.6|201211.3|201121.3|4
1734309340000|2024-12-16 00:35:40|201211.3|201121.3|201215.5|201125.5|201215.5|201125.5|201211.3|201121.3|4
1734309360000|2024-12-16 00:36:00|201207|201117|201210.5|201120.5|201210.9|201120.9|201207|201117|5
1734309370000|2024-12-16 00:36:10|201207.3|201117.3|201211.6|201121.6|201211.6|201121.6|201207.3|201117.3|3
1734309380000|2024-12-16 00:36:20|201211.7|201121.7|201211.7|201121.7|201211.7|201121.7|201211.7|201121.7|1
1734309390000|2024-12-16 00:36:30|201211.5|201121.5|201211.7|201121.7|201211.7|201121.7|201211.4|201121.4|3
1734309400000|2024-12-16 00:36:40|201211.5|201121.5|201230|201072|201230|201121.6|201211.5|201072|3
1734309410000|2024-12-16 00:36:50||201076||201076||201076||201076|1
1734309420000|2024-12-16 00:37:00|201207.2|201074|201211|201121|201217|201127|201207.2|201074|9
1734309440000|2024-12-16 00:37:20|201209.8|201119.8|201212.7|201122.7|201212.7|201122.7|201209.6|201119.6|5
1734309450000|2024-12-16 00:37:30|201209.4|201119.4|201207.6|201117.6|201209.4|201119.4|201207.2|201117.2|8
1734309460000|2024-12-16 00:37:40|201207.5|201117.5|201207.5|201117.5|201207.5|201117.5|201207.5|201117.5|1
1734309470000|2024-12-16 00:37:50|201207.6|201117.6|201207.6|201117.6|201207.6|201117.6|201207.6|201117.6|1
1734309480000|2024-12-16 00:38:00|201204.4|201114.4|201207.4|201117.4|201207.4|201117.4|201204.4|201114.4|4
1734309490000|2024-12-16 00:38:10|201207|201117|201207.4|201117.4|201207.4|201117.4|201207|201117|4
1734309510000|2024-12-16 00:38:30|201214.5|201124.5|201214.5|201124.5|201214.5|201124.5|201214.5|201124.5|1
1734309530000|2024-12-16 00:38:50|201207.4|201117.4|201207.4|201117.4|201207.4|201117.4|201207.4|201117.4|1
1734309540000|2024-12-16 00:39:00|201192.4|201102.4|201210.6|201120.6|201210.6|201120.6|201192.4|201102.4|3
1734309570000|2024-12-16 00:39:30|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|201216.5|201126.5|1
1734309580000|2024-12-16 00:39:40|201198.5|201108.5|201198.5|201108.5|201198.5|201108.5|201198.5|201108.5|1
1734309590000|2024-12-16 00:39:50|201203.9|201113.9|201203.9|201113.9|201203.9|201113.9|201203.9|201113.9|1
1734309600000|2024-12-16 00:40:00|201197.6|201107.6|201207.6|201117.6|201207.6|201117.6|201197.6|201107.6|2
1734309630000|2024-12-16 00:40:30|201198.5|201108.5|201198.5|201108.5|201198.5|201108.5|201198.5|201108.5|1
1734309650000|2024-12-16 00:40:50|201197.3|201107.3|201197.3|201107.3|201197.3|201107.3|201197.3|201107.3|1
1734309660000|2024-12-16 00:41:00|201202.6|201112.6|201211.2|201121.2|201211.3|201121.3|201202.6|201112.6|3
1734309670000|2024-12-16 00:41:10|201207.5|201117.5|201211.2|201121.2|201212.2|201122.2|201207.5|201117.5|4
1734309690000|2024-12-16 00:41:30|201211.3|201121.3|201207.6|201117.6|201212.3|201122.3|201207.5|201117.5|4
1734309710000|2024-12-16 00:41:50|201208|201118|201208|201118|201208|201118|201208|201118|1
1734309720000|2024-12-16 00:42:00|201207.7|201117.7|201210.2|201120.2|201210.2|201120.2|201207.6|201117.6|3
1734309740000|2024-12-16 00:42:20|201209.7|201119.7|201209.7|201119.7|201209.7|201119.7|201206.8|201116.8|3
1734309750000|2024-12-16 00:42:30|201197.1|201107.1|201197.1|201107.1|201197.1|201107.1|201197.1|201107.1|1
1734309760000|2024-12-16 00:42:40|201197.3|201107.3|201197.1|201107.1|201197.3|201107.3|201197.1|201107.1|2
1734309780000|2024-12-16 00:43:00|201209.8|201119.8|201209.8|201119.8|201213.7|201123.7|201209.8|201119.8|4
1734309810000|2024-12-16 00:43:30|201214.5|201124.5|201213.8|201123.8|201217.8|201127.8|201213.8|201123.8|3
1734309820000|2024-12-16 00:43:40|201213.6|201123.6|201213.5|201123.5|201213.8|201123.8|201213.5|201123.5|4
1734309830000|2024-12-16 00:43:50|201212.1|201122.1|201210|201120|201212.1|201122.1|201209.8|201119.8|3
1734309840000|2024-12-16 00:44:00|201210.6|201120.6|201214.2|201124.2|201214.2|201124.2|201210.6|201120.6|2
1734309850000|2024-12-16 00:44:10|201211.1|201121.1|201210.2|201120.2|201211.1|201121.1|201210.2|201120.2|2
1734309860000|2024-12-16 00:44:20|201210.1|201120.1|201209.7|201119.7|201214.3|201124.3|201209.5|201119.5|6
1734309870000|2024-12-16 00:44:30|201209.6|201119.6|201209.8|201119.8|201209.8|201119.8|201209.4|201119.4|4
1734309880000|2024-12-16 00:44:40|201209.7|201119.7|201209.7|201119.7|201209.7|201119.7|201209.7|201119.7|1
1734309890000|2024-12-16 00:44:50|201209.8|201119.8|201209.8|201119.8|201209.8|201119.8|201209.8|201119.8|1
1734309900000|2024-12-16 00:45:00|201198.5|201108.5|201213|201123|201214.7|201124.7|201198.5|201108.5|16
1734309910000|2024-12-16 00:45:10|201213.8|201123.8|201214.5|201124.5|201214.5|201124.5|201213|201123|18
1734309920000|2024-12-16 00:45:20|201214.7|201124.7|201209.7|201119.7|201214.7|201124.7|201209.7|201119.7|5
1734309930000|2024-12-16 00:45:30|201197.2|201107.2|201197|201107|201197.2|201107.2|201197|201107|8
1734309940000|2024-12-16 00:45:40|201197.2|201107.2|201197|201107|201197.2|201107.2|201197|201107|2
1734309960000|2024-12-16 00:46:00|201199|201109|201214.7|201124.7|201214.7|201124.7|201199|201109|2
1734309970000|2024-12-16 00:46:10|201214.5|201124.5|201208.7|201118.7|201214.5|201124.5|201206.6|201116.6|4
1734310000000|2024-12-16 00:46:40|201214.5|201124.5|201214.5|201124.5|201214.5|201124.5|201214.4|201124.4|3
1734310030000|2024-12-16 00:47:10|201213.7|201123.7|201211.6|201121.6|201214.2|201124.2|201211.6|201121.6|10
1734310050000|2024-12-16 00:47:30|201211.5|201121.5|201211.7|201121.7|201211.7|201121.7|201211.4|201121.4|4
1734310060000|2024-12-16 00:47:40|201210.7|201120.7|201214|201124|201214|201124|201210.7|201120.7|2
1734310070000|2024-12-16 00:47:50|201214.2|201124.2|201214.2|201124.2|201214.2|201124.2|201214.2|201124.2|1
1734310080000|2024-12-16 00:48:00|201213.9|201123.9|201209.4|201119.4|201214|201124|201209.4|201119.4|3
1734310090000|2024-12-16 00:48:10|201206.9|201116.9|201209.4|201119.4|201209.4|201119.4|201206.9|201116.9|2
1734310120000|2024-12-16 00:48:40|201214|201124|201197|201107|201214|201124|201197|201107|2
1734310130000|2024-12-16 00:48:50|201196|201106|201196.5|201106.5|201197|201107|201195.5|201105.5|8
1734310140000|2024-12-16 00:49:00|201197|201107|201206.7|201116.7|201209.8|201119.8|201196.5|201106.5|7
1734310150000|2024-12-16 00:49:10|201208|201118|201208|201118|201208|201118|201208|201118|1
1734310160000|2024-12-16 00:49:20|201208.5|201118.5|201209|201119|201209|201119|201208|201118|4
1734310170000|2024-12-16 00:49:30|201213.9|201123.9|201213.9|201123.9|201213.9|201123.9|201213.9|201123.9|1
1734310180000|2024-12-16 00:49:40|201213.5|201123.5|201214|201124|201214|201124|201213.4|201123.4|4
1734310190000|2024-12-16 00:49:50|201212.5|201122.5|201197.9|201107.9|201214|201124|201197.9|201107.9|6
1734310220000|2024-12-16 00:50:20|201199.8|201109.8|201199.8|201109.8|201199.8|201109.8|201199.8|201109.8|1
1734310230000|2024-12-16 00:50:30|201187|201097|201187|201097|201187|201097|201187|201097|1
1734310250000|2024-12-16 00:50:50|201189.3|201099.3|201189.3|201099.3|201189.3|201099.3|201189.3|201099.3|1
1734310260000|2024-12-16 00:51:00|201198.1|201108.1|201198.1|201108.1|201198.1|201108.1|201198.1|201108.1|1
1734310270000|2024-12-16 00:51:10|201198.7|201108.7|201198.1|201108.1|201198.7|201108.7|201197.7|201107.7|5
1734310280000|2024-12-16 00:51:20|201198.3|201108.3|201200|201110|201200|201110|201198.3|201108.3|2
1734310300000|2024-12-16 00:51:40|201198.1|201108.1|201198.1|201108.1|201198.1|201108.1|201198.1|201108.1|1
1734310310000|2024-12-16 00:51:50|201189.1|201099.1|201198.1|201108.1|201198.1|201108.1|201188.8|201098.8|4
1734310330000|2024-12-16 00:52:10|201200|201110|201200|201110|201200|201110|201200|201110|1
1734310360000|2024-12-16 00:52:40|201198.2|201108.2|201198.2|201108.2|201198.2|201108.2|201197.8|201107.8|3
1734310370000|2024-12-16 00:52:50|201188.9|201098.9|201188.9|201098.9|201188.9|201098.9|201188.7|201098.7|3
1734310380000|2024-12-16 00:53:00|201189.2|201099.2|201189.2|201099.2|201189.2|201099.2|201188.4|201098.4|5
1734310390000|2024-12-16 00:53:10|201181.2|201091.2|201181.3|201091.3|201181.3|201091.3|201178.8|201088.8|4
1734310400000|2024-12-16 00:53:20|201181.2|201091.2|201181.2|201091.2|201181.3|201091.3|201181|201091|4
1734310410000|2024-12-16 00:53:30|201181|201091|201181.3|201091.3|201181.3|201091.3|201180.9|201090.9|5
1734310420000|2024-12-16 00:53:40|201181.2|201091.2|201184.4|201094.4|201184.4|201094.4|201181.2|201091.2|2
1734310430000|2024-12-16 00:53:50|201184.3|201094.3|201177.8|201087.8|201184.3|201094.3|201177.8|201087.8|3
1734310440000|2024-12-16 00:54:00|201178|201088|201178|201088|201178|201088|201178|201088|1
1734310450000|2024-12-16 00:54:10|201176.9|201086.9|201176.9|201086.9|201176.9|201086.9|201176.7|201086.7|3
1734310460000|2024-12-16 00:54:20|201178.1|201088.1|201177.5|201087.5|201178.1|201088.1|201176.9|201086.9|7
1734310470000|2024-12-16 00:54:30|201177.3|201087.3|201177.3|201087.3|201177.5|201087.5|201176.7|201086.7|15
1734310480000|2024-12-16 00:54:40|201177.1|201087.1|201178|201088|201178.8|201088.8|201177.1|201087.1|14
1734310490000|2024-12-16 00:54:50|201177.8|201087.8|201178.5|201088.5|201179|201089|201177.8|201087.8|20
1734310500000|2024-12-16 00:55:00|201178.3|201088.3|201178.2|201088.2|201183.8|201093.8|201177.6|201087.6|21
1734310510000|2024-12-16 00:55:10|201178|201088|201178.6|201088.6|201178.6|201088.6|201176.4|201086.4|12
1734310520000|2024-12-16 00:55:20|201178.4|201088.4|201178.2|201088.2|201178.8|201088.8|201178|201088|11
1734310530000|2024-12-16 00:55:30|201178.4|201088.4|201178.2|201088.2|201178.6|201088.6|201176.8|201086.8|10
1734310540000|2024-12-16 00:55:40|201178.4|201088.4|201176.3|201086.3|201178.8|201088.8|201175.9|201085.9|12
1734310550000|2024-12-16 00:55:50|201176.1|201086.1|201177.5|201087.5|201186.3|201096.3|201176.1|201086.1|12
1734310560000|2024-12-16 00:56:00|201177.9|201087.9|201178.3|201088.3|201186.4|201096.4|201177.3|201087.3|15
1734310570000|2024-12-16 00:56:10|201177.9|201087.9|201175.7|201085.7|201178.3|201088.3|201174.1|201084.1|13
1734310580000|2024-12-16 00:56:20|201179.3|201089.3|201178.3|201088.3|201186.9|201096.9|201178.1|201088.1|8
1734310590000|2024-12-16 00:56:30|201178.1|201088.1|201178.3|201088.3|201178.7|201088.7|201178.1|201088.1|4
1734310600000|2024-12-16 00:56:40|201178.7|201088.7|201178.1|201088.1|201178.7|201088.7|201177.9|201087.9|14
1734310610000|2024-12-16 00:56:50|201177.9|201087.9|201158.7|201068.7|201185.3|201095.3|201158.7|201068.7|11
1734310640000|2024-12-16 00:57:20|201158.5|201068.5|201156.9|201066.9|201159.5|201069.5|201156.9|201066.9|6
1734310650000|2024-12-16 00:57:30|201158.7|201068.7|201162.2|201072.2|201163|201073|201152.4|201062.4|13
1734310660000|2024-12-16 00:57:40|201159|201069|201162.4|201072.4|201162.4|201072.4|201159|201069|2
1734310680000|2024-12-16 00:58:00|201171.3|201081.3|201172.1|201082.1|201172.1|201082.1|201171.3|201081.3|2
1734310690000|2024-12-16 00:58:10|201171.9|201081.9|201171.9|201081.9|201171.9|201081.9|201171.9|201081.9|1
1734310700000|2024-12-16 00:58:20|201171.3|201081.3|201171.3|201081.3|201171.3|201081.3|201171.3|201081.3|1
1734310710000|2024-12-16 00:58:30|201168.9|201078.9|201161.4|201071.4|201171.4|201081.4|201161.4|201071.4|9
1734310740000|2024-12-16 00:59:00|201157.8|201067.8|201157.8|201067.8|201157.8|201067.8|201157.8|201067.8|1
1734310750000|2024-12-16 00:59:10|201158.2|201068.2|201161.3|201071.3|201161.3|201071.3|201158.2|201068.2|2
1734310770000|2024-12-16 00:59:30|201161.6|201071.6|201161.8|201071.8|201161.8|201071.8|201161.3|201071.3|4
1734310780000|2024-12-16 00:59:40|201158.2|201068.2|201159.5|201069.5|201159.8|201069.8|201158.2|201068.2|11
1734310790000|2024-12-16 00:59:50|201159.8|201069.8|201158.2|201068.2|201159.8|201069.8|201158.2|201068.2|11
1734310800000|2024-12-16 01:00:00|201147.2|201057.2|201169.9|201079.9|201181.7|201091.7|201147.2|201057.2|17
1734310810000|2024-12-16 01:00:10|201167.6|201077.6|201174.4|201084.4|201174.6|201084.6|201167.6|201077.6|5
1734310820000|2024-12-16 01:00:20|201174.6|201084.6|201179.9|201089.9|201184|201094|201174.2|201084.2|12
1734310830000|2024-12-16 01:00:30|201176.8|201086.8|201172.5|201082.5|201179.6|201089.6|201172.1|201082.1|10
1734310840000|2024-12-16 01:00:40|201169.8|201079.8|201167.9|201077.9|201169.8|201079.8|201161.1|201071.1|4
1734310850000|2024-12-16 01:00:50|201164.1|201074.1|201147.5|201057.5|201164.1|201074.1|201141.3|201051.3|13
1734310860000|2024-12-16 01:01:00|201149.9|201059.9|201141.2|201051.2|201149.9|201059.9|201137.3|201047.3|7
1734310870000|2024-12-16 01:01:10|201141.4|201051.4|201141.2|201051.2|201141.8|201051.8|201141|201051|4
1734310880000|2024-12-16 01:01:20|201141|201051|201140.8|201050.8|201141.6|201051.6|201136.7|201046.7|8
1734310890000|2024-12-16 01:01:30|201141.1|201051.1|201139.5|201049.5|201141.6|201051.6|201136.1|201046.1|5
1734310900000|2024-12-16 01:01:40|201140.2|201050.2|201140.2|201050.2|201140.2|201050.2|201139.5|201049.5|5
1734310910000|2024-12-16 01:01:50|201139.5|201049.5|201141.1|201051.1|201141.8|201051.8|201139.5|201049.5|4
1734310920000|2024-12-16 01:02:00|201140.4|201050.4|201139.8|201049.8|201141.1|201051.1|201136|201046|6
1734310940000|2024-12-16 01:02:20|201139.1|201049.1|201139.1|201049.1|201139.1|201049.1|201139.1|201049.1|1
1734310950000|2024-12-16 01:02:30|201135.9|201045.9|201130.7|201040.7|201135.9|201045.9|201122.2|201032.2|6
1734310960000|2024-12-16 01:02:40|201133.5|201043.5|201136.2|201046.2|201136.2|201046.2|201133.5|201043.5|2
1734310970000|2024-12-16 01:02:50|201131.3|201041.3|201130.7|201040.7|201131.3|201041.3|201126.3|201036.3|5
1734310980000|2024-12-16 01:03:00|201124.9|201034.9|201137.7|201047.7|201139.4|201049.4|201118.1|201028.1|4
1734310990000|2024-12-16 01:03:10|201135.1|201045.1|201139.8|201049.8|201139.8|201049.8|201135.1|201045.1|3
1734311000000|2024-12-16 01:03:20|201138.8|201048.8|201136.8|201046.8|201139.8|201049.8|201131.5|201041.5|12
1734311020000|2024-12-16 01:03:40|201137.8|201047.8|201137|201047|201139.3|201049.3|201136.8|201046.8|6
1734311030000|2024-12-16 01:03:50|201138|201048|201151.5|201061.5|201157.4|201067.4|201137|201047|13
1734311040000|2024-12-16 01:04:00|201151.9|201061.9|201157.2|201067.2|201161.1|201071.1|201151.9|201061.9|9
1734311050000|2024-12-16 01:04:10|201157.6|201067.6|201152|201062|201157.6|201067.6|201146|201056|13
1734311060000|2024-12-16 01:04:20|201152.2|201062.2|201152.5|201062.5|201152.5|201062.5|201148.8|201058.8|10
1734311070000|2024-12-16 01:04:30|201151.4|201061.4|201153.2|201063.2|201153.2|201063.2|201147.1|201057.1|11
1734311080000|2024-12-16 01:04:40|201151|201061|201151|201061|201151|201061|201151|201061|1
1734311090000|2024-12-16 01:04:50|201145.4|201055.4|201150|201060|201150|201060|201145.4|201055.4|3
1734311100000|2024-12-16 01:05:00|201146.5|201056.5|201140.8|201050.8|201146.5|201056.5|201134.3|201044.3|9
1734311110000|2024-12-16 01:05:10|201136.7|201046.7|201140.7|201050.7|201140.7|201050.7|201136.7|201046.7|2
1734311130000|2024-12-16 01:05:30|201140.5|201050.5|201138.5|201048.5|201140.5|201050.5|201138.5|201048.5|3
1734311140000|2024-12-16 01:05:40|201139.3|201049.3|201152.7|201062.7|201154.9|201064.9|201139.3|201049.3|7
1734311150000|2024-12-16 01:05:50|201152.1|201062.1|201141|201051|201152.1|201062.1|201136.4|201046.4|5
1734311160000|2024-12-16 01:06:00|201141.5|201051.5|201141.5|201051.5|201141.5|201051.5|201141.5|201051.5|1
1734311190000|2024-12-16 01:06:30|201138|201048|201140.9|201050.9|201140.9|201050.9|201126|201036|4
1734311200000|2024-12-16 01:06:40|201139.4|201049.4|201134.2|201044.2|201139.4|201049.4|201134.2|201044.2|2
1734311210000|2024-12-16 01:06:50|201138.1|201048.1|201130|201040|201138.6|201048.6|201130|201040|12
1734311220000|2024-12-16 01:07:00|201127.9|201037.9|201128.4|201038.4|201128.6|201038.6|201127.9|201037.9|14
1734311230000|2024-12-16 01:07:10|201128.6|201038.6|201130.2|201040.2|201130.8|201040.8|201128.4|201038.4|19
1734311240000|2024-12-16 01:07:20|201132.7|201042.7|201130.2|201040.2|201132.7|201042.7|201130.2|201040.2|18
1734311250000|2024-12-16 01:07:30|201131.2|201041.2|201127.7|201037.7|201131.6|201041.6|201123.7|201033.7|7
1734311280000|2024-12-16 01:08:00|201122.4|201032.4|201136.8|201046.8|201138.4|201048.4|201122.4|201032.4|15
1734311290000|2024-12-16 01:08:10|201138.4|201048.4|201136.8|201046.8|201138.4|201048.4|201136.8|201046.8|14
1734311300000|2024-12-16 01:08:20|201138.4|201048.4|201136.8|201046.8|201138.4|201048.4|201136.8|201046.8|6
1734311310000|2024-12-16 01:08:30|201138.4|201048.4|201135.9|201045.9|201142.5|201052.5|201135.8|201045.8|20
1734311320000|2024-12-16 01:08:40|201142.5|201052.5|201135.9|201045.9|201142.5|201052.5|201135.9|201045.9|12
1734311330000|2024-12-16 01:08:50|201142.5|201052.5|201135.4|201045.4|201142.5|201052.5|201135.4|201045.4|3
1734311340000|2024-12-16 01:09:00|201130.6|201040.6|201136.7|201046.7|201139.6|201049.6|201123.8|201033.8|8
1734311350000|2024-12-16 01:09:10|201139.6|201049.6|201136.7|201046.7|201139.6|201049.6|201130.3|201040.3|10
1734311360000|2024-12-16 01:09:20|201139.6|201049.6|201136.7|201046.7|201139.6|201049.6|201136.7|201046.7|16
1734311370000|2024-12-16 01:09:30|201139.6|201049.6|201146|201056|201146|201056|201136|201046|14
1734311380000|2024-12-16 01:09:40|201136|201046|201146|201056|201146|201056|201136|201046|2
1734311390000|2024-12-16 01:09:50|201141.6|201051.6|201135.9|201045.9|201141.6|201051.6|201132.4|201042.4|9
1734311400000|2024-12-16 01:10:00|201138.7|201048.7|201135.3|201045.3|201141.1|201051.1|201131.3|201041.3|6
1734311410000|2024-12-16 01:10:10|201131.2|201041.2|201135.3|201045.3|201135.3|201045.3|201131.2|201041.2|2
1734311420000|2024-12-16 01:10:20|201129.4|201039.4|201133.8|201043.8|201134.1|201044.1|201129.4|201039.4|3
1734311430000|2024-12-16 01:10:30|201133.9|201043.9|201134.1|201044.1|201134.1|201044.1|201128.2|201038.2|4
1734311440000|2024-12-16 01:10:40|201134.2|201044.2|201134.2|201044.2|201134.2|201044.2|201134.2|201044.2|1
1734311450000|2024-12-16 01:10:50|201135|201045|201135|201045|201135|201045|201135|201045|1
1734311460000|2024-12-16 01:11:00|201128.6|201038.6|201134.4|201044.4|201134.4|201044.4|201119.8|201029.8|8
1734311470000|2024-12-16 01:11:10|201134.3|201044.3|201134.3|201044.3|201134.3|201044.3|201134.3|201044.3|1
1734311480000|2024-12-16 01:11:20|201134.2|201044.2|201134.5|201044.5|201134.5|201044.5|201130.3|201040.3|5
1734311490000|2024-12-16 01:11:30|201130.3|201040.3|201133.9|201043.9|201134.5|201044.5|201127.8|201037.8|5
1734311500000|2024-12-16 01:11:40|201129.8|201039.8|201131.3|201041.3|201133.4|201043.4|201122.3|201032.3|8
1734311510000|2024-12-16 01:11:50|201133.3|201043.3|201136.3|201046.3|201136.3|201046.3|201127.7|201037.7|15
1734311520000|2024-12-16 01:12:00|201131.5|201041.5|201135.8|201045.8|201135.8|201045.8|201131.5|201041.5|2
1734311560000|2024-12-16 01:12:40|201131.5|201041.5|201135.6|201045.6|201135.6|201045.6|201131.5|201041.5|2
1734311570000|2024-12-16 01:12:50|201130.3|201040.3|201135.4|201045.4|201135.4|201045.4|201130.3|201040.3|3
1734311580000|2024-12-16 01:13:00|201129.6|201039.6|201136.2|201046.2|201136.2|201046.2|201129.6|201039.6|3
1734311590000|2024-12-16 01:13:10|201138.1|201048.1|201141.4|201051.4|201141.4|201051.4|201138.1|201048.1|2
1734311610000|2024-12-16 01:13:30|201141.3|201051.3|201141.3|201051.3|201141.3|201051.3|201141.3|201051.3|1
1734311630000|2024-12-16 01:13:50|201145.9|201055.9|201141.8|201051.8|201145.9|201055.9|201137.5|201047.5|4
1734311660000|2024-12-16 01:14:20|201145.9|201055.9|201145.9|201055.9|201145.9|201055.9|201145.9|201055.9|1
1734311680000|2024-12-16 01:14:40|201142.2|201052.2|201142.2|201052.2|201142.2|201052.2|201142.2|201052.2|1
1734311690000|2024-12-16 01:14:50|201135.5|201045.5|201141.4|201051.4|201141.4|201051.4|201135.5|201045.5|3
1734311700000|2024-12-16 01:15:00|201136.6|201046.6|201140.9|201050.9|201140.9|201050.9|201136.6|201046.6|2
1734311710000|2024-12-16 01:15:10|201136.4|201046.4|201141.3|201051.3|201141.3|201051.3|201136.4|201046.4|2
1734311730000|2024-12-16 01:15:30|201136.3|201046.3|201141.4|201051.4|201141.4|201051.4|201136.3|201046.3|3
1734311750000|2024-12-16 01:15:50|201139.2|201049.2|201142.3|201052.3|201142.3|201052.3|201139.2|201049.2|2
1734311760000|2024-12-16 01:16:00|201141|201051|201139.8|201049.8|201141|201051|201139.8|201049.8|2
1734311790000|2024-12-16 01:16:30|201138.8|201048.8|201138.8|201048.8|201138.8|201048.8|201138.8|201048.8|1
1734311800000|2024-12-16 01:16:40|201145.5|201055.5|201145.5|201055.5|201145.5|201055.5|201145.5|201055.5|1
1734311810000|2024-12-16 01:16:50|201146.7|201056.7|201143|201053|201146.7|201056.7|201143|201053|2
1734311820000|2024-12-16 01:17:00|201142.8|201052.8|201136.6|201046.6|201142.8|201052.8|201135.6|201045.6|5
1734311830000|2024-12-16 01:17:10|201138.4|201048.4|201140.2|201050.2|201140.9|201050.9|201138.4|201048.4|4
1734311840000|2024-12-16 01:17:20|201140.5|201050.5|201143|201053|201143|201053|201140.5|201050.5|3
1734311850000|2024-12-16 01:17:30|201140.8|201050.8|201140.8|201050.8|201140.8|201050.8|201140.8|201050.8|1
1734311860000|2024-12-16 01:17:40|201138.3|201048.3|201138.9|201048.9|201138.9|201048.9|201133.9|201043.9|6
1734311870000|2024-12-16 01:17:50|201139|201049|201139|201049|201139|201049|201139|201049|1
1734311880000|2024-12-16 01:18:00|201131.8|201041.8|201139|201049|201139|201049|201131.8|201041.8|2
1734311890000|2024-12-16 01:18:10|201133.8|201043.8|201139.1|201049.1|201139.1|201049.1|201133.8|201043.8|2
1734311920000|2024-12-16 01:18:40|201140.4|201050.4|201140.4|201050.4|201140.4|201050.4|201140.4|201050.4|1
1734311930000|2024-12-16 01:18:50|201139|201049|201139|201049|201139|201049|201139|201049|1
1734311940000|2024-12-16 01:19:00|201136|201046|201138|201048|201141.2|201051.2|201133.8|201043.8|9
1734311950000|2024-12-16 01:19:10|201143|201053|201143|201053|201143|201053|201143|201053|1
1734311960000|2024-12-16 01:19:20|201137.2|201047.2|201143.8|201053.8|201144.2|201054.2|201137.2|201047.2|4
1734311970000|2024-12-16 01:19:30|201139.1|201049.1|201144.7|201054.7|201144.7|201054.7|201139.1|201049.1|2
1734311980000|2024-12-16 01:19:40|201145.1|201055.1|201144.6|201054.6|201145.1|201055.1|201144.6|201054.6|2
1734311990000|2024-12-16 01:19:50|201138.5|201048.5|201144.8|201054.8|201144.8|201054.8|201138.5|201048.5|3
1734312000000|2024-12-16 01:20:00|201138.9|201048.9|201144|201054|201144.1|201054.1|201138.9|201048.9|3
1734312030000|2024-12-16 01:20:30|201144.3|201054.3|201144.3|201054.3|201144.3|201054.3|201138.7|201048.7|4
1734312050000|2024-12-16 01:20:50|201144.2|201054.2|201143.2|201053.2|201144.2|201054.2|201143.2|201053.2|2
1734312060000|2024-12-16 01:21:00|201141.6|201051.6|201140.6|201050.6|201141.6|201051.6|201123.6|201033.6|9
1734312070000|2024-12-16 01:21:10|201138.6|201048.6|201140.6|201050.6|201140.6|201050.6|201138.6|201048.6|2
1734312080000|2024-12-16 01:21:20|201137.6|201047.6|201140.2|201050.2|201140.2|201050.2|201137.6|201047.6|4
1734312100000|2024-12-16 01:21:40|201134.9|201044.9|201136|201046|201136.3|201046.3|201131.8|201041.8|4
1734312110000|2024-12-16 01:21:50|201134|201044|201133|201043|201136|201046|201132.2|201042.2|8
1734312120000|2024-12-16 01:22:00|201128|201038|201131.8|201041.8|201133.5|201043.5|201123|201033|13
1734312130000|2024-12-16 01:22:10|201132.8|201042.8|201132.8|201042.8|201132.8|201042.8|201132.8|201042.8|1
1734312150000|2024-12-16 01:22:30|201128.5|201038.5|201143.9|201053.9|201145.9|201055.9|201128.2|201038.2|5
1734312160000|2024-12-16 01:22:40|201140.9|201050.9|201141.9|201051.9|201143.9|201053.9|201140.9|201050.9|12
1734312170000|2024-12-16 01:22:50|201143.9|201053.9|201141.9|201051.9|201143.9|201053.9|201141.9|201051.9|12
1734312180000|2024-12-16 01:23:00|201143.9|201053.9|201141.7|201051.7|201143.9|201053.9|201136|201046|9
1734312190000|2024-12-16 01:23:10|201139.7|201049.7|201134.5|201044.5|201141.7|201051.7|201134.5|201044.5|11
1734312200000|2024-12-16 01:23:20|201139.7|201049.7|201138.4|201048.4|201139.7|201049.7|201132.4|201042.4|6
1734312210000|2024-12-16 01:23:30|201135.3|201045.3|201136.7|201046.7|201139.3|201049.3|201135.3|201045.3|4
1734312220000|2024-12-16 01:23:40|201131.1|201041.1|201136.2|201046.2|201136.2|201046.2|201131.1|201041.1|5
1734312240000|2024-12-16 01:24:00|201131.6|201041.6|201137|201047|201137|201047|201131.6|201041.6|7
1734312270000|2024-12-16 01:24:30|201139.5|201049.5|201138.8|201048.8|201139.5|201049.5|201134.8|201044.8|8
1734312290000|2024-12-16 01:24:50|201139.9|201049.9|201139.9|201049.9|201139.9|201049.9|201139.9|201049.9|1
1734312320000|2024-12-16 01:25:20|201138.8|201048.8|201138.8|201048.8|201138.8|201048.8|201138.8|201048.8|1
1734312350000|2024-12-16 01:25:50|201139.7|201049.7|201139.7|201049.7|201139.7|201049.7|201135.8|201045.8|3
1734312360000|2024-12-16 01:26:00|201137.6|201047.6|201133.3|201043.3|201137.6|201047.6|201122.2|201032.2|8
1734312370000|2024-12-16 01:26:10|201135.4|201045.4|201135.5|201045.5|201135.5|201045.5|201135.4|201045.4|2
1734312380000|2024-12-16 01:26:20|201131.7|201041.7|201135.1|201045.1|201135.1|201045.1|201131.7|201041.7|7
1734312390000|2024-12-16 01:26:30|201133.3|201043.3|201133.6|201043.6|201135.1|201045.1|201130.3|201040.3|11
1734312400000|2024-12-16 01:26:40|201132.1|201042.1|201133.6|201043.6|201133.6|201043.6|201132.1|201042.1|4
1734312410000|2024-12-16 01:26:50|201132.3|201042.3|201133.5|201043.5|201133.5|201043.5|201131.8|201041.8|6
1734312420000|2024-12-16 01:27:00|201130.6|201040.6|201134.5|201044.5|201134.5|201044.5|201126|201036|6
1734312430000|2024-12-16 01:27:10|201132.7|201042.7|201136.7|201046.7|201139.7|201049.7|201132.7|201042.7|13
1734312440000|2024-12-16 01:27:20|201138.4|201048.4|201138.4|201048.4|201138.4|201048.4|201135.4|201045.4|13
1734312470000|2024-12-16 01:27:50|201138.5|201048.5|201138.5|201048.5|201138.5|201048.5|201138.5|201048.5|1
1734312480000|2024-12-16 01:28:00|201134.8|201044.8|201133.3|201043.3|201138.5|201048.5|201133.3|201043.3|4
1734312490000|2024-12-16 01:28:10|201134.5|201044.5|201140|201050|201140|201050|201132.7|201042.7|5
1734312530000|2024-12-16 01:28:50|201138.5|201048.5|201134.5|201044.5|201138.5|201048.5|201134.5|201044.5|2
1734312540000|2024-12-16 01:29:00|201138.5|201048.5|201135.9|201045.9|201138.5|201048.5|201133|201043|12
1734312550000|2024-12-16 01:29:10|201133.9|201043.9|201134.4|201044.4|201137.7|201047.7|201133.9|201043.9|8
1734312560000|2024-12-16 01:29:20|201135.7|201045.7|201134.4|201044.4|201137.5|201047.5|201134.4|201044.4|8
1734312570000|2024-12-16 01:29:30|201135.9|201045.9|201139.6|201049.6|201139.6|201049.6|201135.9|201045.9|7
1734312580000|2024-12-16 01:29:40|201136.7|201046.7|201139.6|201049.6|201139.6|201049.6|201136.7|201046.7|2
1734312590000|2024-12-16 01:29:50|201139.4|201049.4|201139.4|201049.4|201139.4|201049.4|201139.4|201049.4|1
1734312600000|2024-12-16 01:30:00|201134.9|201044.9|201136.1|201046.1|201138.2|201048.2|201129.7|201039.7|19
1734312610000|2024-12-16 01:30:10|201132.1|201042.1|201136|201046|201138|201048|201132.1|201042.1|10
1734312620000|2024-12-16 01:30:20|201134.4|201044.4|201136.7|201046.7|201136.7|201046.7|201133.5|201043.5|11
1734312630000|2024-12-16 01:30:30|201138.7|201048.7|201138.7|201048.7|201138.7|201048.7|201138.7|201048.7|1
1734312640000|2024-12-16 01:30:40|201141.4|201051.4|201142.2|201052.2|201142.2|201052.2|201141.4|201051.4|2
1734312650000|2024-12-16 01:30:50|201138.1|201048.1|201141.9|201051.9|201142.2|201052.2|201138.1|201048.1|3
1734312680000|2024-12-16 01:31:20|201139.8|201049.8|201139.8|201049.8|201139.8|201049.8|201139.8|201049.8|1
1734312700000|2024-12-16 01:31:40|201141.6|201051.6|201141.6|201051.6|201141.6|201051.6|201141.6|201051.6|1
1734312720000|2024-12-16 01:32:00|201136.7|201046.7|201137.4|201047.4|201138|201048|201132.5|201042.5|6
1734312730000|2024-12-16 01:32:10|201139.4|201049.4|201137.2|201047.2|201139.4|201049.4|201130.5|201040.5|7
1734312740000|2024-12-16 01:32:20|201133.8|201043.8|201137.2|201047.2|201137.2|201047.2|201133.8|201043.8|4
1734312750000|2024-12-16 01:32:30|201134.3|201044.3|201136.1|201046.1|201137.4|201047.4|201132.7|201042.7|21
1734312760000|2024-12-16 01:32:40|201133.7|201043.7|201135.6|201045.6|201139.3|201049.3|201133.4|201043.4|23
1734312770000|2024-12-16 01:32:50|201137.6|201047.6|201137.6|201047.6|201139.3|201049.3|201135.6|201045.6|15
1734312780000|2024-12-16 01:33:00|201139.3|201049.3|201134.1|201044.1|201139.3|201049.3|201134.1|201044.1|9
1734312790000|2024-12-16 01:33:10|201137.9|201047.9|201136.2|201046.2|201137.9|201047.9|201136.2|201046.2|4
1734312800000|2024-12-16 01:33:20|201137.9|201047.9|201137.8|201047.8|201139.5|201049.5|201128.7|201038.7|13
1734312810000|2024-12-16 01:33:30|201139.5|201049.5|201139.5|201049.5|201139.5|201049.5|201137.8|201047.8|3
1734312830000|2024-12-16 01:33:50|201136.2|201046.2|201139.6|201049.6|201139.6|201049.6|201136.2|201046.2|4
1734312860000|2024-12-16 01:34:20|201139.3|201049.3|201139.3|201049.3|201139.3|201049.3|201139.3|201049.3|1
1734312870000|2024-12-16 01:34:30|201135|201045|201137.9|201047.9|201137.9|201047.9|201134|201044|6
1734312880000|2024-12-16 01:34:40|201134.6|201044.6|201136.6|201046.6|201137.9|201047.9|201133.9|201043.9|18
1734312890000|2024-12-16 01:34:50|201138.2|201048.2|201135.5|201045.5|201138.2|201048.2|201133|201043|14
1734312900000|2024-12-16 01:35:00|201137|201047|201139.4|201049.4|201139.4|201049.4|201135.5|201045.5|10
1734312910000|2024-12-16 01:35:10|201135.8|201045.8|201137.6|201047.6|201137.6|201047.6|201135.8|201045.8|2
1734312930000|2024-12-16 01:35:30|201139.7|201049.7|201138.8|201048.8|201139.7|201049.7|201135.5|201045.5|3
1734312940000|2024-12-16 01:35:40|201139.2|201049.2|201139.2|201049.2|201139.2|201049.2|201139.2|201049.2|1
1734312950000|2024-12-16 01:35:50|201137.5|201047.5|201138.8|201048.8|201139.2|201049.2|201137.5|201047.5|3
1734312990000|2024-12-16 01:36:30|201139.1|201049.1|201139.1|201049.1|201139.1|201049.1|201139.1|201049.1|1
1734313030000|2024-12-16 01:37:10|201138.8|201048.8|201138.8|201048.8|201138.8|201048.8|201138.8|201048.8|1
1734313040000|2024-12-16 01:37:20|201139|201049|201139|201049|201139|201049|201139|201049|1
1734313050000|2024-12-16 01:37:30|201135.9|201045.9|201139|201049|201139|201049|201135.9|201045.9|2
1734313060000|2024-12-16 01:37:40|201139.4|201049.4|201139.4|201049.4|201139.4|201049.4|201139.4|201049.4|1
1734313070000|2024-12-16 01:37:50|201135.6|201045.6|201139|201049|201139|201049|201135.6|201045.6|2
1734313080000|2024-12-16 01:38:00|201139.7|201049.7|201201.1|201111.1|201205.4|201115.4|201139.7|201049.7|11
1734313090000|2024-12-16 01:38:10|201200.5|201110.5|201221.4|201131.4|201221.4|201131.4|201184.1|201094.1|8
1734313100000|2024-12-16 01:38:20|201218.2|201128.2|201226.3|201136.3|201226.3|201136.3|201218.2|201128.2|14
1734313110000|2024-12-16 01:38:30|201226.2|201136.2|201223.2|201133.2|201226.2|201136.2|201220.4|201130.4|7
1734313120000|2024-12-16 01:38:40|201221|201131|201223.4|201133.4|201223.4|201133.4|201221|201131|5
1734313130000|2024-12-16 01:38:50|201223.3|201133.3|201223.8|201133.8|201225.8|201135.8|201218|201128|9
1734313140000|2024-12-16 01:39:00|201218.3|201128.3|201224|201134|201224|201134|201218.3|201128.3|4
1734313150000|2024-12-16 01:39:10|201220.8|201130.8|201221.5|201131.5|201224.3|201134.3|201217.5|201127.5|11
1734313160000|2024-12-16 01:39:20|201223.7|201133.7|201223.9|201133.9|201225.2|201135.2|201220|201130|7
1734313170000|2024-12-16 01:39:30|201219.5|201129.5|201223.7|201133.7|201223.7|201133.7|201219.5|201129.5|3
1734313180000|2024-12-16 01:39:40|201224|201134|201224|201134|201224|201134|201224|201134|1
1734313190000|2024-12-16 01:39:50|201220.2|201130.2|201224.1|201134.1|201224.1|201134.1|201220.2|201130.2|5
1734313200000|2024-12-16 01:40:00|201226.5|201136.5|201229.6|201139.6|201230.3|201140.3|201225.9|201135.9|21
1734313210000|2024-12-16 01:40:10|201230.3|201140.3|201225.8|201135.8|201230.4|201140.4|201225.8|201135.8|16
1734313220000|2024-12-16 01:40:20|201225.6|201135.6|201225.1|201135.1|201227.5|201137.5|201221.3|201131.3|8
1734313230000|2024-12-16 01:40:30|201223.5|201133.5|201226.9|201136.9|201226.9|201136.9|201223.1|201133.1|4
1734313240000|2024-12-16 01:40:40|201223.1|201133.1|201223.1|201133.1|201223.1|201133.1|201223.1|201133.1|1
1734313250000|2024-12-16 01:40:50|201225.1|201135.1|201227.4|201137.4|201229.3|201139.3|201224.6|201134.6|18
1734313260000|2024-12-16 01:41:00|201227.6|201137.6|201226.9|201136.9|201228.6|201138.6|201223.4|201133.4|14
1734313270000|2024-12-16 01:41:10|201227.9|201137.9|201200.8|201110.8|201227.9|201137.9|201199.9|201109.9|17
1734313280000|2024-12-16 01:41:20|201197.3|201107.3|201204.6|201114.6|201204.6|201114.6|201197.3|201107.3|5
1734313290000|2024-12-16 01:41:30|201200.8|201110.8|201200.8|201110.8|201204.5|201114.5|201197.3|201107.3|8
1734313300000|2024-12-16 01:41:40|201200.2|201110.2|201200.7|201110.7|201200.7|201110.7|201197.5|201107.5|5
1734313310000|2024-12-16 01:41:50|201200.4|201110.4|201197.7|201107.7|201200.4|201110.4|201197.6|201107.6|3
1734313320000|2024-12-16 01:42:00|201199.9|201109.9|201198.8|201108.8|201199.9|201109.9|201198.1|201108.1|3
1734313330000|2024-12-16 01:42:10|201199.3|201109.3|201199.3|201109.3|201199.3|201109.3|201199.3|201109.3|1
1734313340000|2024-12-16 01:42:20|201195.3|201105.3|201197.5|201107.5|201197.5|201107.5|201191.4|201101.4|5
1734313350000|2024-12-16 01:42:30|201199.5|201109.5|201199.7|201109.7|201207.4|201117.4|201196.1|201106.1|9
1734313360000|2024-12-16 01:42:40|201197.2|201107.2|201200.9|201110.9|201200.9|201110.9|201196.5|201106.5|15
1734313370000|2024-12-16 01:42:50|201200.2|201110.2|201194.8|201104.8|201200.9|201110.9|201191.2|201101.2|19
1734313380000|2024-12-16 01:43:00|201196.2|201106.2|201198.1|201108.1|201199.1|201109.1|201194.2|201104.2|11
1734313390000|2024-12-16 01:43:10|201194.8|201104.8|201197.8|201107.8|201199.1|201109.1|201194.8|201104.8|4
1734313400000|2024-12-16 01:43:20|201196.8|201106.8|201193.4|201103.4|201196.8|201106.8|201192.7|201102.7|7
1734313410000|2024-12-16 01:43:30|201190.4|201100.4|201185.5|201095.5|201190.4|201100.4|201181.5|201091.5|6
1734313430000|2024-12-16 01:43:50|201189|201099|201204.3|201114.3|201204.3|201114.3|201186.6|201096.6|9
1734313440000|2024-12-16 01:44:00|201202.9|201112.9|201201.6|201111.6|201202.9|201112.9|201200.5|201110.5|4
1734313450000|2024-12-16 01:44:10|201203.8|201113.8|201206.7|201116.7|201208|201118|201201.3|201111.3|8
1734313460000|2024-12-16 01:44:20|201207.2|201117.2|201207|201117|201207.2|201117.2|201207|201117|2
1734313470000|2024-12-16 01:44:30|201203.7|201113.7|201213.4|201123.4|201218.9|201128.9|201201.9|201111.9|13
1734313480000|2024-12-16 01:44:40|201217.7|201127.7|201217.8|201127.8|201218.1|201128.1|201213.9|201123.9|4
1734313490000|2024-12-16 01:44:50|201213.8|201123.8|201204.6|201114.6|201213.8|201123.8|201204.4|201114.4|4
1734313500000|2024-12-16 01:45:00|201207.8|201117.8|201235.6|201145.6|201236.3|201146.3|201207.3|201117.3|11
1734313510000|2024-12-16 01:45:10|201237.2|201147.2|201244.2|201154.2|201245.9|201155.9|201237.2|201147.2|3
1734313520000|2024-12-16 01:45:20|201247.3|201157.3|201244.2|201154.2|201247.3|201157.3|201244|201154|3
1734313530000|2024-12-16 01:45:30|201241.9|201151.9|201243.5|201153.5|201243.6|201153.6|201241.6|201151.6|5
1734313540000|2024-12-16 01:45:40|201243.6|201153.6|201242.2|201152.2|201244.3|201154.3|201242.2|201152.2|3
1734313550000|2024-12-16 01:45:50|201244.5|201154.5|201242.7|201152.7|201244.5|201154.5|201242.7|201152.7|2
1734313560000|2024-12-16 01:46:00|201242.9|201152.9|201244.9|201154.9|201250.3|201160.3|201242.9|201152.9|5
1734313580000|2024-12-16 01:46:20|201244.7|201154.7|201243.7|201153.7|201244.7|201154.7|201239.8|201149.8|9
1734313590000|2024-12-16 01:46:30|201243.9|201153.9|201244.7|201154.7|201244.7|201154.7|201242|201152|6
1734313620000|2024-12-16 01:47:00|201244.8|201154.8|201244.8|201154.8|201244.8|201154.8|201244.8|201154.8|1
1734313630000|2024-12-16 01:47:10|201250.5|201160.5|201245.5|201155.5|201250.5|201160.5|201245.5|201155.5|2
1734313640000|2024-12-16 01:47:20|201243.6|201153.6|201249.9|201159.9|201249.9|201159.9|201243.6|201153.6|5
1734313650000|2024-12-16 01:47:30|201246.7|201156.7|201243.6|201153.6|201246.7|201156.7|201243.6|201153.6|4
1734313660000|2024-12-16 01:47:40|201245.3|201155.3|201245.3|201155.3|201245.3|201155.3|201245.3|201155.3|1
1734313670000|2024-12-16 01:47:50|201245.5|201155.5|201245.5|201155.5|201245.5|201155.5|201245.5|201155.5|1
1734313680000|2024-12-16 01:48:00|201248.7|201158.7|201248.7|201158.7|201248.7|201158.7|201248.7|201158.7|1
1734313700000|2024-12-16 01:48:20|201245.8|201155.8|201251|201161|201251|201161|201245.8|201155.8|4
1734313710000|2024-12-16 01:48:30|201246|201156|201252.5|201162.5|201252.5|201162.5|201246|201156|4
1734313720000|2024-12-16 01:48:40|201247.5|201157.5|201259.3|201169.3|201259.3|201169.3|201247.5|201157.5|6
1734313730000|2024-12-16 01:48:50|201257|201167|201257.8|201167.8|201260.4|201170.4|201257|201167|7
1734313740000|2024-12-16 01:49:00|201252.3|201162.3|201245.1|201155.1|201256.1|201166.1|201245.1|201155.1|12
1734313750000|2024-12-16 01:49:10|201247.6|201157.6|201245.4|201155.4|201247.6|201157.6|201243|201153|9
1734313760000|2024-12-16 01:49:20|201245.6|201155.6|201247.3|201157.3|201249.4|201159.4|201245.1|201155.1|4
1734313770000|2024-12-16 01:49:30|201245.1|201155.1|201246.5|201156.5|201246.5|201156.5|201241.4|201151.4|10
1734313780000|2024-12-16 01:49:40|201242.8|201152.8|201243.2|201153.2|201247.3|201157.3|201242.6|201152.6|12
1734313790000|2024-12-16 01:49:50|201247|201157|201242.7|201152.7|201249.6|201159.6|201242.7|201152.7|13
1734313800000|2024-12-16 01:50:00|201245.9|201155.9|201247.5|201157.5|201253.3|201163.3|201242.5|201152.5|7
1734313810000|2024-12-16 01:50:10|201249.5|201159.5|201251.1|201161.1|201253|201163|201246.3|201156.3|6
1734313820000|2024-12-16 01:50:20|201247.5|201157.5|201246.5|201156.5|201252.1|201162.1|201246.5|201156.5|7
1734313830000|2024-12-16 01:50:30|201246.4|201156.4|201246.4|201156.4|201246.4|201156.4|201246.4|201156.4|1
1734313840000|2024-12-16 01:50:40|201245.9|201155.9|201251.9|201161.9|201251.9|201161.9|201245.9|201155.9|5
1734313850000|2024-12-16 01:50:50|201248.4|201158.4|201247.9|201157.9|201251.9|201161.9|201247.9|201157.9|4
1734313860000|2024-12-16 01:51:00|201243.8|201153.8|201236|201146|201244.7|201154.7|201230|201140|8
1734313870000|2024-12-16 01:51:10|201232.6|201142.6|201233.1|201143.1|201236.2|201146.2|201228.9|201138.9|5
1734313880000|2024-12-16 01:51:20|201234.8|201144.8|201234.8|201144.8|201234.8|201144.8|201234.8|201144.8|1
1734313890000|2024-12-16 01:51:30|201234.9|201144.9|201234.9|201144.9|201234.9|201144.9|201234.9|201144.9|1
1734313900000|2024-12-16 01:51:40|201232.6|201142.6|201229.5|201139.5|201232.6|201142.6|201229.5|201139.5|2
1734313910000|2024-12-16 01:51:50|201232.8|201142.8|201224.5|201134.5|201232.8|201142.8|201216.2|201126.2|5
1734313920000|2024-12-16 01:52:00|201225.2|201135.2|201224.4|201134.4|201225.2|201135.2|201222.9|201132.9|3
1734313930000|2024-12-16 01:52:10|201224.2|201134.2|201223.2|201133.2|201224.2|201134.2|201220.9|201130.9|3
1734313940000|2024-12-16 01:52:20|201225.5|201135.5|201225.5|201135.5|201225.5|201135.5|201225.5|201135.5|1
1734313960000|2024-12-16 01:52:40|201225.8|201135.8|201225.8|201135.8|201225.8|201135.8|201225.8|201135.8|1
1734313970000|2024-12-16 01:52:50|201222.3|201132.3|201219.9|201129.9|201222.3|201132.3|201219.9|201129.9|3
1734313990000|2024-12-16 01:53:10|201217|201127|201211.2|201121.2|201217|201127|201211.2|201121.2|2
1734314000000|2024-12-16 01:53:20|201214.2|201124.2|201214.7|201124.7|201217|201127|201214.2|201124.2|4
1734314010000|2024-12-16 01:53:30|201216.2|201126.2|201218.9|201128.9|201218.9|201128.9|201216.2|201126.2|3
1734314020000|2024-12-16 01:53:40|201220.9|201130.9|201240.9|201150.9|201240.9|201150.9|201220.9|201130.9|10
1734314030000|2024-12-16 01:53:50|201240.7|201150.7|201232.4|201142.4|201243.7|201153.7|201230.3|201140.3|17
1734314040000|2024-12-16 01:54:00|201232.5|201142.5|201232.3|201142.3|201232.5|201142.5|201230.3|201140.3|5
1734314050000|2024-12-16 01:54:10|201234.4|201144.4|201242.3|201152.3|201244.4|201154.4|201234.4|201144.4|9
1734314060000|2024-12-16 01:54:20|201242.2|201152.2|201232.4|201142.4|201242.7|201152.7|201232.4|201142.4|6
1734314070000|2024-12-16 01:54:30|201232.6|201142.6|201232.6|201142.6|201232.6|201142.6|201232.6|201142.6|1
1734314080000|2024-12-16 01:54:40|201234.6|201144.6|201233.4|201143.4|201235.3|201145.3|201232.9|201142.9|4
1734314100000|2024-12-16 01:55:00|201232.2|201142.2|201234.2|201144.2|201234.2|201144.2|201231.7|201141.7|8
1734314110000|2024-12-16 01:55:10|201232.5|201142.5|201232.1|201142.1|201234.2|201144.2|201232.1|201142.1|5
1734314120000|2024-12-16 01:55:20|201233.7|201143.7|201231.2|201141.2|201236.2|201146.2|201230.5|201140.5|19
1734314130000|2024-12-16 01:55:30|201233|201143|201232.8|201142.8|201234|201144|201230.1|201140.1|22
1734314140000|2024-12-16 01:55:40|201231|201141|201232.6|201142.6|201234.5|201144.5|201230.4|201140.4|24
1734314150000|2024-12-16 01:55:50|201234.1|201144.1|201230.8|201140.8|201234.2|201144.2|201228.8|201138.8|29
1734314160000|2024-12-16 01:56:00|201231.3|201141.3|201230.8|201140.8|201233|201143|201230.8|201140.8|5
1734314170000|2024-12-16 01:56:10|201229.6|201139.6|201229.6|201139.6|201229.6|201139.6|201229.6|201139.6|1
1734314180000|2024-12-16 01:56:20|201230.3|201140.3|201230.3|201140.3|201230.3|201140.3|201230.3|201140.3|1
1734314190000|2024-12-16 01:56:30|201225.3|201135.3|201221.6|201131.6|201225.3|201135.3|201218.1|201128.1|7
1734314210000|2024-12-16 01:56:50|201224.1|201134.1|201218.7|201128.7|201224.1|201134.1|201218.7|201128.7|6
1734314220000|2024-12-16 01:57:00|201221|201131|201226.6|201136.6|201226.6|201136.6|201221|201131|5
1734314230000|2024-12-16 01:57:10|201225.9|201135.9|201225.9|201135.9|201225.9|201135.9|201225.9|201135.9|1
1734314250000|2024-12-16 01:57:30|201227.9|201137.9|201228|201138|201228|201138|201227.9|201137.9|2
1734314260000|2024-12-16 01:57:40|201228.3|201138.3|201228.8|201138.8|201228.8|201138.8|201228.3|201138.3|2
1734314270000|2024-12-16 01:57:50|201232.3|201142.3|201243.5|201153.5|201244.1|201154.1|201232.3|201142.3|3
1734314280000|2024-12-16 01:58:00|201244.5|201154.5|201234.3|201144.3|201244.5|201154.5|201230.2|201140.2|13
1734314290000|2024-12-16 01:58:10|201231.7|201141.7|201234.5|201144.5|201235.1|201145.1|201231.7|201141.7|12
1734314300000|2024-12-16 01:58:20|201232.8|201142.8|201232.8|201142.8|201235.6|201145.6|201232.8|201142.8|12
1734314310000|2024-12-16 01:58:30|201234.6|201144.6|201233.7|201143.7|201235.3|201145.3|201232.2|201142.2|14
1734314320000|2024-12-16 01:58:40|201231.4|201141.4|201235.7|201145.7|201235.7|201145.7|201231.4|201141.4|10
1734314330000|2024-12-16 01:58:50|201233.4|201143.4|201229.9|201139.9|201233.4|201143.4|201229.9|201139.9|4
1734314340000|2024-12-16 01:59:00|201232.2|201142.2|201231.2|201141.2|201232.2|201142.2|201231.2|201141.2|3
1734314360000|2024-12-16 01:59:20|201230.9|201140.9|201229.2|201139.2|201230.9|201140.9|201229.2|201139.2|3
1734314370000|2024-12-16 01:59:30|201227.3|201137.3|201227.3|201137.3|201227.3|201137.3|201227.3|201137.3|1
1734314390000|2024-12-16 01:59:50|201223|201133|201223.7|201133.7|201223.7|201133.7|201223|201133|2
1734314400000|2024-12-16 02:00:00|201227.8|201137.8|201231.1|201141.1|201235|201145|201225.1|201135.1|15
1734314410000|2024-12-16 02:00:10|201233|201143|201238.3|201148.3|201238.3|201148.3|201232.4|201142.4|7
1734314420000|2024-12-16 02:00:20|201236.5|201146.5|201235|201145|201236.5|201146.5|201235|201145|2
1734314440000|2024-12-16 02:00:40|201234.3|201144.3|201234.2|201144.2|201234.3|201144.3|201232|201142|7
1734314450000|2024-12-16 02:00:50|201231.6|201141.6|201232.8|201142.8|201234.1|201144.1|201229.4|201139.4|11
1734314460000|2024-12-16 02:01:00|201235.5|201145.5|201242.8|201152.8|201242.8|201152.8|201235.5|201145.5|6
1734314470000|2024-12-16 02:01:10|201242.6|201152.6|201242.4|201152.4|201242.6|201152.6|201242.4|201152.4|2
1734314480000|2024-12-16 02:01:20|201242.9|201152.9|201242.9|201152.9|201242.9|201152.9|201242.9|201152.9|1
1734314490000|2024-12-16 02:01:30|201243|201153|201243|201153|201243|201153|201243|201153|1
1734314510000|2024-12-16 02:01:50|201242.9|201152.9|201243.1|201153.1|201243.1|201153.1|201242.9|201152.9|2
1734314520000|2024-12-16 02:02:00|201242.6|201152.6|201242.6|201152.6|201242.6|201152.6|201242.6|201152.6|1
1734314530000|2024-12-16 02:02:10|201245|201155|201245.8|201155.8|201245.8|201155.8|201245|201155|2
1734314540000|2024-12-16 02:02:20|201244|201154|201236.5|201146.5|201246.7|201156.7|201236.5|201146.5|6
1734314550000|2024-12-16 02:02:30|201239.3|201149.3|201238.1|201148.1|201239.3|201149.3|201238.1|201148.1|2
1734314560000|2024-12-16 02:02:40|201238.8|201148.8|201238.8|201148.8|201238.8|201148.8|201238.8|201148.8|1
1734314570000|2024-12-16 02:02:50|201235.9|201145.9|201238.4|201148.4|201238.4|201148.4|201235|201145|3
1734314590000|2024-12-16 02:03:10|201240|201150|201240.7|201150.7|201243.1|201153.1|201235.4|201145.4|14
1734314600000|2024-12-16 02:03:20|201240.5|201150.5|201240.5|201150.5|201240.5|201150.5|201240.5|201150.5|1
1734314610000|2024-12-16 02:03:30|201236.6|201146.6|201239.9|201149.9|201240.1|201150.1|201236.6|201146.6|3
1734314620000|2024-12-16 02:03:40|201239.7|201149.7|201239.6|201149.6|201239.9|201149.9|201238.9|201148.9|4
1734314640000|2024-12-16 02:04:00|201238.8|201148.8|201238.3|201148.3|201238.8|201148.8|201235|201145|5
1734314650000|2024-12-16 02:04:10|201234.7|201144.7|201239|201149|201239|201149|201233.5|201143.5|6
1734314660000|2024-12-16 02:04:20|201235.5|201145.5|201241.8|201151.8|201241.8|201151.8|201235.5|201145.5|5
1734314670000|2024-12-16 02:04:30|201239.9|201149.9|201239.9|201149.9|201239.9|201149.9|201239.9|201149.9|1
1734314680000|2024-12-16 02:04:40|201240.5|201150.5|201239.4|201149.4|201242.2|201152.2|201237.1|201147.1|5
1734314690000|2024-12-16 02:04:50|201241.1|201151.1|201241.7|201151.7|201241.9|201151.9|201239.7|201149.7|6
1734314700000|2024-12-16 02:05:00|201241.9|201151.9|201240.2|201150.2|201241.9|201151.9|201240.2|201150.2|2
1734314710000|2024-12-16 02:05:10|201240|201150|201241.8|201151.8|201241.8|201151.8|201240|201150|3
1734314720000|2024-12-16 02:05:20|201241.7|201151.7|201241|201151|201243.4|201153.4|201238.9|201148.9|12
1734314730000|2024-12-16 02:05:30|201243.6|201153.6|201241.9|201151.9|201244.2|201154.2|201239.9|201149.9|7
1734314760000|2024-12-16 02:06:00|201243.7|201153.7|201245.2|201155.2|201245.2|201155.2|201243.7|201153.7|3
1734314770000|2024-12-16 02:06:10|201240.9|201150.9|201243.1|201153.1|201243.1|201153.1|201240.1|201150.1|3
1734314780000|2024-12-16 02:06:20|201239.3|201149.3|201243.6|201153.6|201243.6|201153.6|201239.3|201149.3|3
1734314790000|2024-12-16 02:06:30|201243.1|201153.1|201243.1|201153.1|201243.1|201153.1|201243.1|201153.1|1
1734314800000|2024-12-16 02:06:40|201238.1|201148.1|201241.4|201151.4|201241.4|201151.4|201238.1|201148.1|3
1734314810000|2024-12-16 02:06:50|201237.6|201147.6|201243.2|201153.2|201243.2|201153.2|201237.6|201147.6|3
1734314820000|2024-12-16 02:07:00|201242.9|201152.9|201243.6|201153.6|201243.6|201153.6|201242.9|201152.9|2
1734314830000|2024-12-16 02:07:10|201243.4|201153.4|201243.4|201153.4|201243.4|201153.4|201243.4|201153.4|1
1734314840000|2024-12-16 02:07:20|201241.3|201151.3|201240.5|201150.5|201241.3|201151.3|201240.5|201150.5|2
1734314860000|2024-12-16 02:07:40|201239.8|201149.8|201243.4|201153.4|201243.4|201153.4|201237.2|201147.2|4
1734314870000|2024-12-16 02:07:50|201243.3|201153.3|201243.6|201153.6|201243.6|201153.6|201243.3|201153.3|2
1734314880000|2024-12-16 02:08:00|201239.3|201149.3|201241.4|201151.4|201241.4|201151.4|201239.3|201149.3|2
1734314900000|2024-12-16 02:08:20|201238.3|201148.3|201238.6|201148.6|201240.6|201150.6|201236.6|201146.6|8
1734314920000|2024-12-16 02:08:40|201238.4|201148.4|201237.3|201147.3|201238.9|201148.9|201235.2|201145.2|5
1734314930000|2024-12-16 02:08:50|201242.1|201152.1|201241.3|201151.3|201242.3|201152.3|201239.6|201149.6|5
1734314940000|2024-12-16 02:09:00|201241|201151|201241.3|201151.3|201241.5|201151.5|201241|201151|4
1734314950000|2024-12-16 02:09:10|201237.2|201147.2|201240.3|201150.3|201240.4|201150.4|201237.2|201147.2|4
1734314960000|2024-12-16 02:09:20|201240.2|201150.2|201240.2|201150.2|201240.2|201150.2|201240.2|201150.2|1
1734314970000|2024-12-16 02:09:30|201241.8|201151.8|201241.8|201151.8|201241.8|201151.8|201241.8|201151.8|1
1734314980000|2024-12-16 02:09:40|201241.9|201151.9|201237.4|201147.4|201242.1|201152.1|201237.4|201147.4|5
1734314990000|2024-12-16 02:09:50|201239.2|201149.2|201239.4|201149.4|201240.5|201150.5|201236.1|201146.1|7
1734315000000|2024-12-16 02:10:00|201240.1|201150.1|201241.6|201151.6|201241.6|201151.6|201236.5|201146.5|4
1734315010000|2024-12-16 02:10:10|201241.5|201151.5|201238.7|201148.7|201241.5|201151.5|201235.1|201145.1|7
1734315020000|2024-12-16 02:10:20|201234.7|201144.7|201238.3|201148.3|201238.3|201148.3|201234.7|201144.7|2
1734315030000|2024-12-16 02:10:30|201232.4|201142.4|201179.6|201089.6|201232.4|201142.4|201160.6|201070.6|18
1734315040000|2024-12-16 02:10:40|201180.8|201090.8|201168|201078|201181.5|201091.5|201168|201078|24
1734315050000|2024-12-16 02:10:50|201171.3|201081.3|201179.8|201089.8|201194|201104|201171.3|201081.3|20
1734315060000|2024-12-16 02:11:00|201174|201084|201173.3|201083.3|201174|201084|201172|201082|8
1734315070000|2024-12-16 02:11:10|201173.5|201083.5|201175.7|201085.7|201175.7|201085.7|201171.5|201081.5|11
1734315080000|2024-12-16 02:11:20|201176.8|201086.8|201178.1|201088.1|201178.5|201088.5|201169.3|201079.3|14
1734315090000|2024-12-16 02:11:30|201176.1|201086.1|201177|201087|201179.7|201089.7|201173.7|201083.7|19
1734315100000|2024-12-16 02:11:40|201183.3|201093.3|201173.7|201083.7|201183.3|201093.3|201173.7|201083.7|11
1734315110000|2024-12-16 02:11:50|201177.3|201087.3|201169.3|201079.3|201180.5|201090.5|201167.5|201077.5|11
1734315120000|2024-12-16 02:12:00|201167.3|201077.3|201167.6|201077.6|201168.3|201078.3|201162.1|201072.1|11
1734315130000|2024-12-16 02:12:10|201165.7|201075.7|201171.6|201081.6|201172.6|201082.6|201162.4|201072.4|11
1734315140000|2024-12-16 02:12:20|201170.6|201080.6|201166.5|201076.5|201173.5|201083.5|201162.3|201072.3|8
1734315150000|2024-12-16 02:12:30|201163.2|201073.2|201157.7|201067.7|201163.2|201073.2|201153.8|201063.8|3
1734315160000|2024-12-16 02:12:40|201158.6|201068.6|201159.8|201069.8|201159.8|201069.8|201158.6|201068.6|2
1734315170000|2024-12-16 02:12:50|201159.3|201069.3|201159.3|201069.3|201159.3|201069.3|201159.3|201069.3|1
1734315180000|2024-12-16 02:13:00|201155|201065|201155|201065|201155|201065|201155|201065|1
1734315190000|2024-12-16 02:13:10|201155.9|201065.9|201161|201071|201161.5|201071.5|201155.9|201065.9|3
1734315200000|2024-12-16 02:13:20|201161.2|201071.2|201161.2|201071.2|201161.2|201071.2|201161.2|201071.2|1
1734315210000|2024-12-16 02:13:30|201163|201073|201170.5|201080.5|201171|201081|201163|201073|9
1734315220000|2024-12-16 02:13:40|201165.7|201075.7|201162.9|201072.9|201169.5|201079.5|201162.9|201072.9|7
1734315230000|2024-12-16 02:13:50|201161.9|201071.9|201158.2|201068.2|201161.9|201071.9|201156.9|201066.9|5
1734315240000|2024-12-16 02:14:00|201158.9|201068.9|201161.1|201071.1|201162.7|201072.7|201158.9|201068.9|3
1734315250000|2024-12-16 02:14:10|201160.6|201070.6|201161.1|201071.1|201161.1|201071.1|201160.1|201070.1|3
1734315260000|2024-12-16 02:14:20|201160.4|201070.4|201160.4|201070.4|201160.4|201070.4|201160.4|201070.4|1
1734315270000|2024-12-16 02:14:30|201160.5|201070.5|201160.5|201070.5|201160.5|201070.5|201160.5|201070.5|1
1734315280000|2024-12-16 02:14:40|201155.5|201065.5|201154|201064|201155.5|201065.5|201153|201063|3
1734315290000|2024-12-16 02:14:50|201155.9|201065.9|201158.4|201068.4|201168.8|201078.8|201155.9|201065.9|8
1734315300000|2024-12-16 02:15:00|201158.9|201068.9|201161.6|201071.6|201169.4|201079.4|201158.9|201068.9|5
1734315310000|2024-12-16 02:15:10|201161.3|201071.3|201160.2|201070.2|201166.4|201076.4|201157.6|201067.6|5
1734315320000|2024-12-16 02:15:20|201162|201072|201162|201072|201162|201072|201162|201072|1
1734315330000|2024-12-16 02:15:30|201160.2|201070.2|201158.1|201068.1|201160.2|201070.2|201158.1|201068.1|2
1734315340000|2024-12-16 02:15:40|201158.6|201068.6|201158.6|201068.6|201158.6|201068.6|201158.6|201068.6|1
1734315350000|2024-12-16 02:15:50|201153.5|201063.5|201156.3|201066.3|201159.2|201069.2|201146.7|201056.7|8
1734315360000|2024-12-16 02:16:00|201159.2|201069.2|201148.7|201058.7|201159.2|201069.2|201148|201058|5
1734315370000|2024-12-16 02:16:10|201152.8|201062.8|201153.5|201063.5|201156.3|201066.3|201152.8|201062.8|5
1734315380000|2024-12-16 02:16:20|201154.7|201064.7|201150.7|201060.7|201154.7|201064.7|201150.7|201060.7|3
1734315390000|2024-12-16 02:16:30|201154.1|201064.1|201156.2|201066.2|201160.6|201070.6|201154.1|201064.1|14
1734315400000|2024-12-16 02:16:40|201155.7|201065.7|201155.6|201065.6|201155.7|201065.7|201154.7|201064.7|3
1734315410000|2024-12-16 02:16:50|201157.5|201067.5|201155.8|201065.8|201157.5|201067.5|201155.8|201065.8|2
1734315430000|2024-12-16 02:17:10|201152.2|201062.2|201150|201060|201152.2|201062.2|201146.4|201056.4|4
1734315440000|2024-12-16 02:17:20|201145.8|201055.8|201151.7|201061.7|201151.7|201061.7|201145.8|201055.8|7
1734315450000|2024-12-16 02:17:30|201153.4|201063.4|201153.3|201063.3|201153.4|201063.4|201151.2|201061.2|6
1734315460000|2024-12-16 02:17:40|201148.3|201058.3|201152.5|201062.5|201152.5|201062.5|201147.2|201057.2|4
1734315470000|2024-12-16 02:17:50|201149.2|201059.2|201151.7|201061.7|201152.6|201062.6|201149.2|201059.2|3
1734315480000|2024-12-16 02:18:00|201148.7|201058.7|201148.8|201058.8|201152.1|201062.1|201148.7|201058.7|3
1734315490000|2024-12-16 02:18:10|201152.1|201062.1|201152.1|201062.1|201152.1|201062.1|201152.1|201062.1|1
1734315500000|2024-12-16 02:18:20|201148.1|201058.1|201153.6|201063.6|201157.1|201067.1|201148.1|201058.1|3
1734315510000|2024-12-16 02:18:30|201152.8|201062.8|201152.6|201062.6|201153.3|201063.3|201152.6|201062.6|3
1734315540000|2024-12-16 02:19:00|201151|201061|201150.8|201060.8|201151|201061|201150.8|201060.8|2
1734315550000|2024-12-16 02:19:10|201151|201061|201149.9|201059.9|201153.4|201063.4|201149|201059|9
1734315560000|2024-12-16 02:19:20|201153.2|201063.2|201154.1|201064.1|201157.1|201067.1|201149.8|201059.8|7
1734315570000|2024-12-16 02:19:30|201153.9|201063.9|201154.4|201064.4|201154.4|201064.4|201153.9|201063.9|2
1734315580000|2024-12-16 02:19:40|201150.3|201060.3|201153|201063|201153.5|201063.5|201150.2|201060.2|5
1734315590000|2024-12-16 02:19:50|201152.8|201062.8|201152.8|201062.8|201152.8|201062.8|201152.8|201062.8|1
1734315600000|2024-12-16 02:20:00|201152.1|201062.1|201152.1|201062.1|201152.1|201062.1|201152.1|201062.1|1
1734315610000|2024-12-16 02:20:10|201151.5|201061.5|201148.3|201058.3|201151.7|201061.7|201148.3|201058.3|8
1734315620000|2024-12-16 02:20:20|201151.7|201061.7|201152.3|201062.3|201152.3|201062.3|201148.9|201058.9|3
1734315630000|2024-12-16 02:20:30|201151.7|201061.7|201151.8|201061.8|201151.8|201061.8|201148.4|201058.4|5
1734315640000|2024-12-16 02:20:40|201148.4|201058.4|201151.8|201061.8|201151.8|201061.8|201148.4|201058.4|6
1734315650000|2024-12-16 02:20:50|201148.4|201058.4|201149.7|201059.7|201149.7|201059.7|201146.3|201056.3|5
1734315660000|2024-12-16 02:21:00|201146.2|201056.2|201146.2|201056.2|201149.7|201059.7|201146.2|201056.2|9
1734315670000|2024-12-16 02:21:10|201149.7|201059.7|201158.4|201068.4|201158.4|201068.4|201146.2|201056.2|8
1734315680000|2024-12-16 02:21:20|201156|201066|201153|201063|201156|201066|201150.8|201060.8|3
1734315700000|2024-12-16 02:21:40|201153.8|201063.8|201153.8|201063.8|201153.8|201063.8|201153.8|201063.8|1
1734315710000|2024-12-16 02:21:50|201151.8|201061.8|201150.8|201060.8|201151.8|201061.8|201148|201058|3
1734315730000|2024-12-16 02:22:10|201151.4|201061.4|201153.7|201063.7|201154|201064|201150.4|201060.4|4
1734315770000|2024-12-16 02:22:50|201151.5|201061.5|201151.5|201061.5|201151.5|201061.5|201151.5|201061.5|1
1734315780000|2024-12-16 02:23:00|201151.9|201061.9|201150.2|201060.2|201151.9|201061.9|201146.8|201056.8|5
1734315790000|2024-12-16 02:23:10|201147|201057|201153.6|201063.6|201157.7|201067.7|201147|201057|4
1734315800000|2024-12-16 02:23:20|201154.3|201064.3|201155.6|201065.6|201160.8|201070.8|201151|201061|12
1734315830000|2024-12-16 02:23:50|201153.7|201063.7|201152.7|201062.7|201154.6|201064.6|201148.1|201058.1|13
1734315840000|2024-12-16 02:24:00|201152.6|201062.6|201153.9|201063.9|201156.4|201066.4|201152.6|201062.6|5
1734315870000|2024-12-16 02:24:30|201156|201066|201160.4|201070.4|201160.4|201070.4|201153.2|201063.2|5
1734315880000|2024-12-16 02:24:40|201156.3|201066.3|201154.4|201064.4|201156.3|201066.3|201147.7|201057.7|6
1734315890000|2024-12-16 02:24:50|201156.2|201066.2|201154.9|201064.9|201156.2|201066.2|201152.4|201062.4|10
1734315900000|2024-12-16 02:25:00|201157|201067|201154.1|201064.1|201157|201067|201151.6|201061.6|8
1734315910000|2024-12-16 02:25:10|201155.8|201065.8|201168.9|201078.9|201168.9|201078.9|201153.8|201063.8|17
1734315920000|2024-12-16 02:25:20|201164.9|201074.9|201171.1|201081.1|201178.8|201088.8|201164.9|201074.9|20
1734315930000|2024-12-16 02:25:30|201170.9|201080.9|201168.2|201078.2|201170.9|201080.9|201166|201076|6
1734315940000|2024-12-16 02:25:40|201162.2|201072.2|201162.1|201072.1|201162.2|201072.2|201158.9|201068.9|4
1734315970000|2024-12-16 02:26:10|201158.4|201068.4|201170.3|201080.3|201174.9|201084.9|201158.4|201068.4|6
1734315980000|2024-12-16 02:26:20|201169.5|201079.5|201166.2|201076.2|201169.5|201079.5|201166.2|201076.2|2
1734315990000|2024-12-16 02:26:30|201166.4|201076.4|201166.4|201076.4|201166.4|201076.4|201166.4|201076.4|1
1734316010000|2024-12-16 02:26:50|201168|201078|201173.8|201083.8|201174.6|201084.6|201168|201078|3
1734316020000|2024-12-16 02:27:00|201168.8|201078.8|201167.1|201077.1|201173.5|201083.5|201163.4|201073.4|11
1734316030000|2024-12-16 02:27:10|201166.8|201076.8|201166.8|201076.8|201166.8|201076.8|201166.8|201076.8|1
1734316040000|2024-12-16 02:27:20|201167|201077|201167.3|201077.3|201167.3|201077.3|201167|201077|2
1734316050000|2024-12-16 02:27:30|201165.8|201075.8|201169.9|201079.9|201175.6|201085.6|201165.8|201075.8|5
1734316060000|2024-12-16 02:27:40|201174.8|201084.8|201175.2|201085.2|201175.2|201085.2|201169.6|201079.6|6
1734316070000|2024-12-16 02:27:50|201174|201084|201167.2|201077.2|201174|201084|201167.2|201077.2|3
1734316080000|2024-12-16 02:28:00|201171.2|201081.2|201164.1|201074.1|201172.9|201082.9|201164.1|201074.1|8
1734316090000|2024-12-16 02:28:10|201166.1|201076.1|201166.1|201076.1|201166.1|201076.1|201166.1|201076.1|1
1734316100000|2024-12-16 02:28:20|201171.2|201081.2|201165.7|201075.7|201173.5|201083.5|201165.7|201075.7|4
1734316110000|2024-12-16 02:28:30|201162.3|201072.3|201160.4|201070.4|201162.3|201072.3|201156.6|201066.6|3
1734316120000|2024-12-16 02:28:40|201159|201069|201160.7|201070.7|201162.2|201072.2|201159|201069|6
1734316130000|2024-12-16 02:28:50|201161.9|201071.9|201161.9|201071.9|201161.9|201071.9|201161.9|201071.9|1
1734316150000|2024-12-16 02:29:10|201163.9|201073.9|201165.7|201075.7|201170.6|201080.6|201163.9|201073.9|3
1734316160000|2024-12-16 02:29:20|201163.9|201073.9|201163.9|201073.9|201165.2|201075.2|201163.9|201073.9|3
1734316180000|2024-12-16 02:29:40|201162.2|201072.2|201163.5|201073.5|201163.5|201073.5|201162.2|201072.2|2
1734316190000|2024-12-16 02:29:50|201158.7|201068.7|201171.9|201081.9|201171.9|201081.9|201158.7|201068.7|6
1734316200000|2024-12-16 02:30:00|201166.9|201076.9|201166.9|201076.9|201166.9|201076.9|201166.9|201076.9|1
1734316210000|2024-12-16 02:30:10|201165.7|201075.7|201171.8|201081.8|201172.2|201082.2|201165.4|201075.4|5
1734316220000|2024-12-16 02:30:20|201168.7|201078.7|201165.5|201075.5|201168.7|201078.7|201163.8|201073.8|3
1734316230000|2024-12-16 02:30:30|201167|201077|201174.7|201084.7|201174.8|201084.8|201167|201077|7
1734316240000|2024-12-16 02:30:40|201173.4|201083.4|201171.6|201081.6|201173.4|201083.4|201167.3|201077.3|4
1734316250000|2024-12-16 02:30:50|201165.9|201075.9|201163.6|201073.6|201165.9|201075.9|201163.6|201073.6|3
1734316260000|2024-12-16 02:31:00|201164.7|201074.7|201167.8|201077.8|201174.4|201084.4|201164.7|201074.7|9
1734316270000|2024-12-16 02:31:10|201168|201078|201168|201078|201173.9|201083.9|201167.6|201077.6|6
1734316280000|2024-12-16 02:31:20|201173.5|201083.5|201174.8|201084.8|201174.8|201084.8|201170.2|201080.2|5
1734316290000|2024-12-16 02:31:30|201173.4|201083.4|201165.3|201075.3|201174.4|201084.4|201165.3|201075.3|9
1734316300000|2024-12-16 02:31:40|201167.7|201077.7|201175.8|201085.8|201175.8|201085.8|201167.7|201077.7|2
1734316310000|2024-12-16 02:31:50|201175.4|201085.4|201169.2|201079.2|201175.4|201085.4|201169.2|201079.2|5
1734316320000|2024-12-16 02:32:00|201173.5|201083.5|201166.2|201076.2|201173.9|201083.9|201166.2|201076.2|14
1734316330000|2024-12-16 02:32:10|201168.5|201078.5|201169.1|201079.1|201174.8|201084.8|201168.5|201078.5|7
1734316340000|2024-12-16 02:32:20|201173.9|201083.9|201175.5|201085.5|201175.9|201085.9|201164.7|201074.7|11
1734316350000|2024-12-16 02:32:30|201175.1|201085.1|201173.5|201083.5|201175.1|201085.1|201169.4|201079.4|8
1734316360000|2024-12-16 02:32:40|201174.9|201084.9|201175.5|201085.5|201176.1|201086.1|201168.1|201078.1|9
1734316370000|2024-12-16 02:32:50|201174.1|201084.1|201174.5|201084.5|201174.8|201084.8|201168.8|201078.8|9
1734316380000|2024-12-16 02:33:00|201175|201085|201175|201085|201175|201085|201175|201085|1
1734316390000|2024-12-16 02:33:10|201175.4|201085.4|201175.4|201085.4|201175.4|201085.4|201175.4|201085.4|1
1734316400000|2024-12-16 02:33:20|201176|201086|201164.5|201074.5|201176|201086|201164.5|201074.5|2
1734316410000|2024-12-16 02:33:30|201173.3|201083.3|201176.1|201086.1|201179.1|201089.1|201170.4|201080.4|9
1734316420000|2024-12-16 02:33:40|201178.1|201088.1|201178.1|201088.1|201178.1|201088.1|201178.1|201088.1|1
1734316430000|2024-12-16 02:33:50|201177.9|201087.9|201169.4|201079.4|201177.9|201087.9|201169.4|201079.4|3
1734316440000|2024-12-16 02:34:00|201166|201076|201168.5|201078.5|201172.8|201082.8|201162.5|201072.5|7
1734316460000|2024-12-16 02:34:20|201166.5|201076.5|201162.6|201072.6|201166.5|201076.5|201161.9|201071.9|4
1734316470000|2024-12-16 02:34:30|201162.8|201072.8|201162.8|201072.8|201162.8|201072.8|201162.8|201072.8|1
1734316490000|2024-12-16 02:34:50|201161.3|201071.3|201161.3|201071.3|201161.3|201071.3|201161.3|201071.3|1
1734316500000|2024-12-16 02:35:00|201162|201072|201162|201072|201162|201072|201162|201072|1
1734316510000|2024-12-16 02:35:10|201161.2|201071.2|201162.2|201072.2|201163.7|201073.7|201161.2|201071.2|3
1734316520000|2024-12-16 02:35:20|201163.5|201073.5|201163.5|201073.5|201163.5|201073.5|201163.5|201073.5|1
1734316560000|2024-12-16 02:36:00|201162.5|201072.5|201198.5|201108.5|201206.3|201116.3|201162.5|201072.5|12
1734316570000|2024-12-16 02:36:10|201199.9|201109.9|201200.8|201110.8|201200.9|201110.9|201199.9|201109.9|6
1734316580000|2024-12-16 02:36:20|201200.9|201110.9|201198.5|201108.5|201200.9|201110.9|201198.5|201108.5|2
1734316600000|2024-12-16 02:36:40|201200.8|201110.8|201200.8|201110.8|201200.8|201110.8|201200.8|201110.8|1
1734316610000|2024-12-16 02:36:50|201201.2|201111.2|201202.5|201112.5|201204.5|201114.5|201201.2|201111.2|3
1734316620000|2024-12-16 02:37:00|201199.8|201109.8|201194.5|201104.5|201199.8|201109.8|201192.2|201102.2|5
1734316640000|2024-12-16 02:37:20|201194.7|201104.7|201194.7|201104.7|201194.7|201104.7|201194.7|201104.7|1
1734316650000|2024-12-16 02:37:30|201192.7|201102.7|201195.4|201105.4|201195.4|201105.4|201192.7|201102.7|2
1734316660000|2024-12-16 02:37:40|201192.7|201102.7|201192|201102|201197.7|201107.7|201192|201102|4
1734316670000|2024-12-16 02:37:50|201192.7|201102.7|201194.7|201104.7|201194.7|201104.7|201192.7|201102.7|2
1734316680000|2024-12-16 02:38:00|201192.9|201102.9|201199.9|201109.9|201202.3|201112.3|201192.9|201102.9|5
1734316710000|2024-12-16 02:38:30|201198|201108|201198.8|201108.8|201198.8|201108.8|201198|201108|2
1734316720000|2024-12-16 02:38:40|201197.4|201107.4|201197|201107|201197.4|201107.4|201197|201107|2
1734316730000|2024-12-16 02:38:50|201197.2|201107.2|201197.2|201107.2|201197.2|201107.2|201197.2|201107.2|1
1734316740000|2024-12-16 02:39:00|201196.9|201106.9|201196.8|201106.8|201196.9|201106.9|201196.2|201106.2|4
1734316750000|2024-12-16 02:39:10|201196.5|201106.5|201196.5|201106.5|201196.5|201106.5|201196.5|201106.5|1
1734316760000|2024-12-16 02:39:20|201196.8|201106.8|201196.6|201106.6|201196.8|201106.8|201196.6|201106.6|2
1734316770000|2024-12-16 02:39:30|201197.6|201107.6|201197.6|201107.6|201197.6|201107.6|201197.6|201107.6|1
1734316800000|2024-12-16 02:40:00|201199|201109|201196.8|201106.8|201199|201109|201196.8|201106.8|2
1734316820000|2024-12-16 02:40:20|201194|201104|201196.2|201106.2|201196.2|201106.2|201193.8|201103.8|5
1734316850000|2024-12-16 02:40:50|201197.3|201107.3|201197.3|201107.3|201197.3|201107.3|201197.3|201107.3|1
1734316870000|2024-12-16 02:41:10|201196.7|201106.7|201196.7|201106.7|201196.7|201106.7|201196.7|201106.7|1
1734316880000|2024-12-16 02:41:20|201196.5|201106.5|201195.2|201105.2|201196.5|201106.5|201195.2|201105.2|2
1734316910000|2024-12-16 02:41:50|201195|201105|201195|201105|201195|201105|201195|201105|1
1734316920000|2024-12-16 02:42:00|201194|201104|201193|201103|201194|201104|201193|201103|2
1734316930000|2024-12-16 02:42:10|201192|201102|201194.6|201104.6|201194.6|201104.6|201192|201102|3
1734316960000|2024-12-16 02:42:40|201197.3|201107.3|201203.2|201113.2|201203.3|201113.3|201197.3|201107.3|7
1734316970000|2024-12-16 02:42:50|201203.3|201113.3|201203|201113|201203.3|201113.3|201203|201113|2
1734316980000|2024-12-16 02:43:00|201200.8|201110.8|201201.1|201111.1|201201.1|201111.1|201200.6|201110.6|3
1734316990000|2024-12-16 02:43:10|201199.7|201109.7|201199.7|201109.7|201199.7|201109.7|201199.7|201109.7|1
1734317000000|2024-12-16 02:43:20|201198.8|201108.8|201197.2|201107.2|201199.3|201109.3|201197.2|201107.2|10
1734317010000|2024-12-16 02:43:30|201198.5|201108.5|201197.8|201107.8|201199.8|201109.8|201196.9|201106.9|9
1734317020000|2024-12-16 02:43:40|201198.2|201108.2|201199.7|201109.7|201199.7|201109.7|201198.2|201108.2|2
1734317030000|2024-12-16 02:43:50|201198.2|201108.2|201199|201109|201199.4|201109.4|201198.2|201108.2|4
1734317040000|2024-12-16 02:44:00|201200.7|201110.7|201199.1|201109.1|201200.7|201110.7|201199.1|201109.1|2
1734317050000|2024-12-16 02:44:10|201197.9|201107.9|201198.9|201108.9|201198.9|201108.9|201196|201106|4
1734317060000|2024-12-16 02:44:20|201199.1|201109.1|201199.1|201109.1|201199.1|201109.1|201199.1|201109.1|1
1734317080000|2024-12-16 02:44:40|201196.3|201106.3|201200.3|201110.3|201200.3|201110.3|201196.3|201106.3|2
1734317100000|2024-12-16 02:45:00|201200|201110|201198.1|201108.1|201200|201110|201198.1|201108.1|2
1734317120000|2024-12-16 02:45:20|201199.7|201109.7|201201.1|201111.1|201202|201112|201198.9|201108.9|5
1734317130000|2024-12-16 02:45:30|201199.3|201109.3|201200.5|201110.5|201200.5|201110.5|201198.9|201108.9|3
1734317140000|2024-12-16 02:45:40|201198.5|201108.5|201199.8|201109.8|201199.8|201109.8|201198.2|201108.2|3
1734317160000|2024-12-16 02:46:00|201199.2|201109.2|201197.1|201107.1|201199.2|201109.2|201197.1|201107.1|2
1734317170000|2024-12-16 02:46:10|201198.5|201108.5|201201|201111|201201|201111|201198.5|201108.5|2
1734317180000|2024-12-16 02:46:20|201200|201110|201202.9|201112.9|201206.5|201116.5|201200|201110|4
1734317190000|2024-12-16 02:46:30|201203.1|201113.1|201200.9|201110.9|201204.5|201114.5|201199.3|201109.3|10
1734317200000|2024-12-16 02:46:40|201202.6|201112.6|201203.7|201113.7|201203.7|201113.7|201202.6|201112.6|2
1734317210000|2024-12-16 02:46:50|201203.5|201113.5|201200|201110|201203.5|201113.5|201198.3|201108.3|5
1734317220000|2024-12-16 02:47:00|201197.5|201107.5|201200.5|201110.5|201200.5|201110.5|201197.3|201107.3|4
1734317230000|2024-12-16 02:47:10|201200.2|201110.2|201201.1|201111.1|201203.5|201113.5|201200.2|201110.2|7
1734317240000|2024-12-16 02:47:20|201201|201111|201201|201111|201201|201111|201201|201111|1
1734317250000|2024-12-16 02:47:30|201201.6|201111.6|201201|201111|201201.6|201111.6|201201|201111|5
1734317260000|2024-12-16 02:47:40|201202.2|201112.2|201202.6|201112.6|201203.6|201113.6|201200.6|201110.6|6
1734317270000|2024-12-16 02:47:50|201200.8|201110.8|201199.6|201109.6|201200.8|201110.8|201195.5|201105.5|7
1734317300000|2024-12-16 02:48:20|201197.2|201107.2|201198.9|201108.9|201198.9|201108.9|201197.2|201107.2|3
1734317320000|2024-12-16 02:48:40|201198.8|201108.8|201199.1|201109.1|201199.1|201109.1|201198.8|201108.8|2
1734317330000|2024-12-16 02:48:50|201201.2|201111.2|201204.7|201114.7|201206.9|201116.9|201201.2|201111.2|4
1734317340000|2024-12-16 02:49:00|201202.6|201112.6|201198.5|201108.5|201202.6|201112.6|201196.2|201106.2|5
1734317370000|2024-12-16 02:49:30|201199.7|201109.7|201202|201112|201202|201112|201199.7|201109.7|2
1734317380000|2024-12-16 02:49:40|201199.5|201109.5|201198.8|201108.8|201199.5|201109.5|201198.8|201108.8|2
1734317390000|2024-12-16 02:49:50|201200.5|201110.5|201200.8|201110.8|201201.9|201111.9|201199.2|201109.2|8
1734317400000|2024-12-16 02:50:00|201202.6|201112.6|201203.8|201113.8|201203.8|201113.8|201201.8|201111.8|3
1734317410000|2024-12-16 02:50:10|201199.7|201109.7|201200|201110|201204.3|201114.3|201199.7|201109.7|14
1734317420000|2024-12-16 02:50:20|201197.3|201107.3|201199|201109|201199|201109|201196.8|201106.8|3
1734317430000|2024-12-16 02:50:30|201198.2|201108.2|201197.9|201107.9|201200.7|201110.7|201196.9|201106.9|5
1734317440000|2024-12-16 02:50:40|201194.3|201104.3|201197.7|201107.7|201197.7|201107.7|201194.3|201104.3|2
1734317450000|2024-12-16 02:50:50|201197.6|201107.6|201199.8|201109.8|201199.8|201109.8|201197.6|201107.6|4
1734317460000|2024-12-16 02:51:00|201199.3|201109.3|201199.3|201109.3|201199.3|201109.3|201199.3|201109.3|1
1734317470000|2024-12-16 02:51:10|201197.5|201107.5|201202.7|201112.7|201202.7|201112.7|201192.2|201102.2|6
1734317480000|2024-12-16 02:51:20|201200.5|201110.5|201193.6|201103.6|201200.7|201110.7|201190.4|201100.4|12
1734317490000|2024-12-16 02:51:30|201193.8|201103.8|201193.6|201103.6|201193.8|201103.8|201193.6|201103.6|2
1734317500000|2024-12-16 02:51:40|201195.2|201105.2|201195.4|201105.4|201195.4|201105.4|201195.2|201105.2|2
1734317510000|2024-12-16 02:51:50|201195.6|201105.6|201248.9|201158.9|201251.3|201161.3|201191.6|201101.6|11
1734317520000|2024-12-16 02:52:00|201249|201159|201247.7|201157.7|201249|201159|201247.2|201157.2|14
1734317530000|2024-12-16 02:52:10|201247.9|201157.9|201247.3|201157.3|201249.8|201159.8|201245.6|201155.6|6
1734317540000|2024-12-16 02:52:20|201247|201157|201250.4|201160.4|201252.9|201162.9|201247|201157|9
1734317550000|2024-12-16 02:52:30|201252.9|201162.9|201251.1|201161.1|201252.9|201162.9|201250.9|201160.9|4
1734317560000|2024-12-16 02:52:40|201247.2|201157.2|201238|201148|201247.2|201157.2|201232.6|201142.6|4
1734317570000|2024-12-16 02:52:50|201236.1|201146.1|201237.4|201147.4|201237.8|201147.8|201234.1|201144.1|4
1734317590000|2024-12-16 02:53:10|201237.6|201147.6|201175.7|201085.7|201237.6|201147.6|201175.7|201085.7|5
1734317600000|2024-12-16 02:53:20|201177.3|201087.3|201181.1|201091.1|201183.1|201093.1|201176.3|201086.3|12
1734317610000|2024-12-16 02:53:30|201180.9|201090.9|201180.9|201090.9|201181.1|201091.1|201180.9|201090.9|5
1734317620000|2024-12-16 02:53:40|201181.1|201091.1|201180.9|201090.9|201181.1|201091.1|201176.6|201086.6|7
1734317630000|2024-12-16 02:53:50|201181.1|201091.1|201181.1|201091.1|201181.1|201091.1|201181.1|201091.1|1
1734317660000|2024-12-16 02:54:20|201175.5|201085.5|201179.3|201089.3|201179.3|201089.3|201175.5|201085.5|4
1734317690000|2024-12-16 02:54:50|201175.9|201085.9|201175.9|201085.9|201175.9|201085.9|201175.9|201085.9|1
1734317700000|2024-12-16 02:55:00|201171|201081|201171|201081|201171|201081|201171|201081|1
1734317710000|2024-12-16 02:55:10|201178.4|201088.4|201180.5|201090.5|201180.5|201090.5|201178.2|201088.2|3
1734317720000|2024-12-16 02:55:20|201186.2|201096.2|201199.4|201109.4|201203.9|201113.9|201186.2|201096.2|5
1734317730000|2024-12-16 02:55:30|201199.2|201109.2|201179.3|201089.3|201199.2|201109.2|201173.1|201083.1|7
1734317740000|2024-12-16 02:55:40|201179.1|201089.1|201195.2|201105.2|201197.3|201107.3|201178.7|201088.7|8
1734317750000|2024-12-16 02:55:50|201196.9|201106.9|201194.4|201104.4|201198.3|201108.3|201193.4|201103.4|7
1734317760000|2024-12-16 02:56:00|201196.1|201106.1|201196.7|201106.7|201198.3|201108.3|201196.1|201106.1|5
1734317770000|2024-12-16 02:56:10|201198.3|201108.3|201201.7|201111.7|201203.9|201113.9|201196.8|201106.8|10
1734317780000|2024-12-16 02:56:20|201201.9|201111.9|201201.1|201111.1|201202.8|201112.8|201200.9|201110.9|6
1734317790000|2024-12-16 02:56:30|201200.7|201110.7|201200.7|201110.7|201200.7|201110.7|201200.7|201110.7|1
1734317800000|2024-12-16 02:56:40|201201.8|201111.8|201200.8|201110.8|201203.1|201113.1|201200.8|201110.8|7
1734317810000|2024-12-16 02:56:50|201202.5|201112.5|201204.3|201114.3|201204.5|201114.5|201200.8|201110.8|13
1734317820000|2024-12-16 02:57:00|201201.5|201111.5|201200.5|201110.5|201206.8|201116.8|201199.8|201109.8|12
1734317830000|2024-12-16 02:57:10|201200.9|201110.9|201199.7|201109.7|201202.7|201112.7|201199.7|201109.7|5
1734317840000|2024-12-16 02:57:20|201202.5|201112.5|201202.3|201112.3|201202.5|201112.5|201201.1|201111.1|7
1734317850000|2024-12-16 02:57:30|201199.3|201109.3|201199.5|201109.5|201201.1|201111.1|201198.2|201108.2|9
1734317860000|2024-12-16 02:57:40|201198.5|201108.5|201194.1|201104.1|201201.3|201111.3|201190.9|201100.9|14
1734317870000|2024-12-16 02:57:50|201192|201102|201188|201098|201193.9|201103.9|201182|201092|18
1734317880000|2024-12-16 02:58:00|201184.1|201094.1|201193.4|201103.4|201193.4|201103.4|201184.1|201094.1|14
1734317890000|2024-12-16 02:58:10|201192.7|201102.7|201193.9|201103.9|201194.6|201104.6|201189.7|201099.7|7
1734317900000|2024-12-16 02:58:20|201190.2|201100.2|201194.8|201104.8|201194.8|201104.8|201190.2|201100.2|3
1734317930000|2024-12-16 02:58:50|201194.2|201104.2|201194.2|201104.2|201194.2|201104.2|201194.2|201104.2|1
1734317950000|2024-12-16 02:59:10|201194.9|201104.9|201192|201102|201194.9|201104.9|201191.4|201101.4|3
1734317960000|2024-12-16 02:59:20|201189.5|201099.5|201185.2|201095.2|201190.8|201100.8|201185.2|201095.2|5
1734317970000|2024-12-16 02:59:30|201189|201099|201180.6|201090.6|201189|201099|201173.6|201083.6|10
1734317980000|2024-12-16 02:59:40|201181.2|201091.2|201181.2|201091.2|201181.2|201091.2|201181.2|201091.2|1
1734317990000|2024-12-16 02:59:50|201180.2|201090.2|201174.4|201084.4|201180.2|201090.2|201174.4|201084.4|4
1734318000000|2024-12-16 03:00:00|201175.4|201085.4|201176.8|201086.8|201176.8|201086.8|201170.6|201080.6|15
1734318010000|2024-12-16 03:00:10|201177.1|201087.1|201178|201088|201179.2|201089.2|201173.8|201083.8|7
1734318020000|2024-12-16 03:00:20|201178.3|201088.3|201178|201088|201178.3|201088.3|201178|201088|2
1734318030000|2024-12-16 03:00:30|201178.1|201088.1|201177.4|201087.4|201178.1|201088.1|201177.2|201087.2|4
1734318040000|2024-12-16 03:00:40|201177.2|201087.2|201177.2|201087.2|201177.2|201087.2|201177.2|201087.2|1
1734318050000|2024-12-16 03:00:50|201175.4|201085.4|201175.4|201085.4|201175.4|201085.4|201175.4|201085.4|1
1734318060000|2024-12-16 03:01:00|201170.3|201080.3|201174.7|201084.7|201174.7|201084.7|201169.8|201079.8|3
1734318070000|2024-12-16 03:01:10|201177.7|201087.7|201177.7|201087.7|201177.7|201087.7|201177.7|201087.7|1
1734318080000|2024-12-16 03:01:20|201177.9|201087.9|201177.9|201087.9|201177.9|201087.9|201177.9|201087.9|1
1734318090000|2024-12-16 03:01:30|201177.7|201087.7|201177.9|201087.9|201177.9|201087.9|201177.7|201087.7|2
1734318100000|2024-12-16 03:01:40|201173.7|201083.7|201177.1|201087.1|201177.7|201087.7|201173.7|201083.7|5
1734318110000|2024-12-16 03:01:50|201172.9|201082.9|201178.1|201088.1|201178.1|201088.1|201172.9|201082.9|6
1734318130000|2024-12-16 03:02:10|201172.2|201082.2|201160.9|201070.9|201172.2|201082.2|201152.3|201062.3|4
1734318150000|2024-12-16 03:02:30|201162.6|201072.6|201162.1|201072.1|201164.1|201074.1|201162.1|201072.1|3
1734318170000|2024-12-16 03:02:50|201162.3|201072.3|201164.2|201074.2|201164.2|201074.2|201162.3|201072.3|2
1734318180000|2024-12-16 03:03:00|201162.8|201072.8|201161.6|201071.6|201171.8|201081.8|201161.6|201071.6|6
1734318190000|2024-12-16 03:03:10|201165|201075|201169.9|201079.9|201169.9|201079.9|201165|201075|3
1734318210000|2024-12-16 03:03:30|201171.7|201081.7|201168|201078|201171.7|201081.7|201168|201078|3
1734318220000|2024-12-16 03:03:40|201165.9|201075.9|201162.3|201072.3|201166|201076|201162.3|201072.3|4
1734318230000|2024-12-16 03:03:50|201163.9|201073.9|201160.5|201070.5|201163.9|201073.9|201157.9|201067.9|5
1734318240000|2024-12-16 03:04:00|201156.5|201066.5|201161.4|201071.4|201161.4|201071.4|201156.5|201066.5|2
1734318250000|2024-12-16 03:04:10|201163.6|201073.6|201161.1|201071.1|201163.6|201073.6|201161.1|201071.1|2
1734318260000|2024-12-16 03:04:20|201163.7|201073.7|201161.8|201071.8|201163.7|201073.7|201161.8|201071.8|2
1734318270000|2024-12-16 03:04:30|201159.8|201069.8|201159|201069|201162.3|201072.3|201159|201069|3
1734318280000|2024-12-16 03:04:40|201161.7|201071.7|201166.5|201076.5|201166.5|201076.5|201161.7|201071.7|3
1734318290000|2024-12-16 03:04:50|201163.4|201073.4|201163.4|201073.4|201165.5|201075.5|201163.4|201073.4|3
1734318300000|2024-12-16 03:05:00|201165.5|201075.5|201160.1|201070.1|201165.5|201075.5|201156.8|201066.8|8
1734318340000|2024-12-16 03:05:40|201154.5|201064.5|201154.5|201064.5|201154.5|201064.5|201154.5|201064.5|1
1734318350000|2024-12-16 03:05:50|201158|201068|201160|201070|201161.3|201071.3|201158|201068|6
1734318360000|2024-12-16 03:06:00|201156.5|201066.5|201160.3|201070.3|201160.3|201070.3|201156.5|201066.5|2
1734318380000|2024-12-16 03:06:20|201159.9|201069.9|201165.3|201075.3|201165.3|201075.3|201159.9|201069.9|3
1734318390000|2024-12-16 03:06:30|201163.5|201073.5|201163.5|201073.5|201163.5|201073.5|201163.5|201073.5|1
1734318420000|2024-12-16 03:07:00|201161.6|201071.6|201158.4|201068.4|201161.6|201071.6|201155.3|201065.3|4
1734318460000|2024-12-16 03:07:40|201157.5|201067.5|201157.5|201067.5|201157.5|201067.5|201157.5|201067.5|1
1734318470000|2024-12-16 03:07:50|201160.3|201070.3|201162.6|201072.6|201162.6|201072.6|201160.3|201070.3|2
1734318480000|2024-12-16 03:08:00|201157.9|201067.9|201157.5|201067.5|201157.9|201067.9|201157.5|201067.5|2
1734318520000|2024-12-16 03:08:40|201152.5|201062.5|201162.3|201072.3|201164|201074|201152.5|201062.5|4
1734318540000|2024-12-16 03:09:00|201164|201074|201158.9|201068.9|201164|201074|201158.9|201068.9|2
1734318560000|2024-12-16 03:09:20|201160.7|201070.7|201166.7|201076.7|201166.7|201076.7|201160.7|201070.7|2
1734318600000|2024-12-16 03:10:00|201162.9|201072.9|201169.7|201079.7|201169.7|201079.7|201162.9|201072.9|5
1734318630000|2024-12-16 03:10:30|201168.5|201078.5|201190.7|201100.7|201193.2|201103.2|201168.5|201078.5|7
1734318640000|2024-12-16 03:10:40|201190.9|201100.9|201193.2|201103.2|201193.3|201103.3|201188.2|201098.2|7
1734318650000|2024-12-16 03:10:50|201193.3|201103.3|201192.9|201102.9|201193.3|201103.3|201190.4|201100.4|6
1734318660000|2024-12-16 03:11:00|201189.9|201099.9|201182.3|201092.3|201189.9|201099.9|201175.3|201085.3|6
1734318670000|2024-12-16 03:11:10|201182.5|201092.5|201182.3|201092.3|201182.5|201092.5|201182.3|201092.3|2
1734318690000|2024-12-16 03:11:30|201178.7|201088.7|201180|201090|201180|201090|201175|201085|3
1734318700000|2024-12-16 03:11:40|201178.7|201088.7|201178.7|201088.7|201178.7|201088.7|201178.7|201088.7|1
1734318710000|2024-12-16 03:11:50|201183|201093|201183|201093|201183|201093|201183|201093|1
1734318720000|2024-12-16 03:12:00|201179.9|201089.9|201183|201093|201183|201093|201179.9|201089.9|2
1734318730000|2024-12-16 03:12:10|201179.9|201089.9|201183|201093|201183|201093|201179.9|201089.9|2
1734318740000|2024-12-16 03:12:20|201178.7|201088.7|201178.7|201088.7|201178.7|201088.7|201178.7|201088.7|1
1734318750000|2024-12-16 03:12:30|201180|201090|201177.5|201087.5|201183|201093|201177.5|201087.5|4
1734318770000|2024-12-16 03:12:50|201180.4|201090.4|201180.4|201090.4|201180.4|201090.4|201180.4|201090.4|1
1734318810000|2024-12-16 03:13:30|201180.3|201090.3|201208.1|201118.1|201210.8|201120.8|201180.3|201090.3|10
1734318820000|2024-12-16 03:13:40|201210.6|201120.6|201210.6|201120.6|201210.8|201120.8|201208.3|201118.3|5
1734318830000|2024-12-16 03:13:50|201210.8|201120.8|201208.8|201118.8|201210.8|201120.8|201208.8|201118.8|2
1734318840000|2024-12-16 03:14:00|201210.8|201120.8|201210|201120|201210.8|201120.8|201207|201117|3
1734318850000|2024-12-16 03:14:10|201209.8|201119.8|201209.8|201119.8|201209.8|201119.8|201209.8|201119.8|1
1734318860000|2024-12-16 03:14:20|201206.8|201116.8|201208.4|201118.4|201208.4|201118.4|201206.8|201116.8|3
1734318870000|2024-12-16 03:14:30|201210.4|201120.4|201208.6|201118.6|201210.4|201120.4|201208.6|201118.6|2
1734318880000|2024-12-16 03:14:40|201210.4|201120.4|201210.4|201120.4|201210.4|201120.4|201210.4|201120.4|1
1734318900000|2024-12-16 03:15:00|201210.3|201120.3|201208.1|201118.1|201210.3|201120.3|201206.4|201116.4|4
1734318910000|2024-12-16 03:15:10|201205.5|201115.5|201209.1|201119.1|201209.1|201119.1|201205.5|201115.5|3
1734318920000|2024-12-16 03:15:20|201208.9|201118.9|201210.5|201120.5|201210.5|201120.5|201208.9|201118.9|2
1734318960000|2024-12-16 03:16:00|201207.7|201117.7|201209.4|201119.4|201209.4|201119.4|201206.2|201116.2|5
1734318970000|2024-12-16 03:16:10|201207.2|201117.2|201206.3|201116.3|201209.4|201119.4|201204.5|201114.5|8
1734319000000|2024-12-16 03:16:40|201206.5|201116.5|201206.5|201116.5|201206.5|201116.5|201206.5|201116.5|1
1734319020000|2024-12-16 03:17:00|201202.8|201112.8|201207.5|201117.5|201207.5|201117.5|201202.8|201112.8|2
1734319030000|2024-12-16 03:17:10|201205.7|201115.7|201205.7|201115.7|201205.7|201115.7|201205.7|201115.7|1
1734319040000|2024-12-16 03:17:20|201205.5|201115.5|201209.6|201119.6|201209.6|201119.6|201205.5|201115.5|2
1734319050000|2024-12-16 03:17:30|201207.3|201117.3|201207.3|201117.3|201207.3|201117.3|201207.3|201117.3|1
1734319080000|2024-12-16 03:18:00|201205.5|201115.5|201206.3|201116.3|201207.5|201117.5|201202.8|201112.8|6
1734319100000|2024-12-16 03:18:20|201208.8|201118.8|201209.5|201119.5|201209.5|201119.5|201207|201117|10
1734319110000|2024-12-16 03:18:30|201206.5|201116.5|201206.3|201116.3|201209.8|201119.8|201206.3|201116.3|3
1734319130000|2024-12-16 03:18:50|201207.4|201117.4|201207.4|201117.4|201207.4|201117.4|201207.4|201117.4|1
1734319140000|2024-12-16 03:19:00|201205.8|201115.8|201208|201118|201209.8|201119.8|201205.8|201115.8|6
1734319150000|2024-12-16 03:19:10|201210.2|201120.2|201210.4|201120.4|201211.5|201121.5|201210.2|201120.2|4
1734319160000|2024-12-16 03:19:20|201212.3|201122.3|201212.3|201122.3|201212.3|201122.3|201210.4|201120.4|7
1734319170000|2024-12-16 03:19:30|201212.1|201122.1|201208.8|201118.8|201212.1|201122.1|201208.8|201118.8|3
1734319180000|2024-12-16 03:19:40|201210.5|201120.5|201208.5|201118.5|201210.5|201120.5|201208.5|201118.5|2
1734319190000|2024-12-16 03:19:50|201210.5|201120.5|201210.5|201120.5|201210.8|201120.8|201208.5|201118.5|10
1734319200000|2024-12-16 03:20:00|201208.5|201118.5|201207.5|201117.5|201208.5|201118.5|201207.5|201117.5|2
1734319210000|2024-12-16 03:20:10|201210.5|201120.5|201212.2|201122.2|201212.4|201122.4|201210.5|201120.5|6
1734319220000|2024-12-16 03:20:20|201210.3|201120.3|201210.3|201120.3|201210.3|201120.3|201208.1|201118.1|7
1734319230000|2024-12-16 03:20:30|201210.4|201120.4|201208.4|201118.4|201210.4|201120.4|201208.4|201118.4|2
1734319250000|2024-12-16 03:20:50|201207.8|201117.8|201212.5|201122.5|201212.5|201122.5|201207.8|201117.8|3
1734319260000|2024-12-16 03:21:00|201209.8|201119.8|201212.5|201122.5|201212.5|201122.5|201209.3|201119.3|5
1734319270000|2024-12-16 03:21:10|201210|201120|201210.1|201120.1|201212.3|201122.3|201209.8|201119.8|7
1734319290000|2024-12-16 03:21:30|201211.8|201121.8|201209.9|201119.9|201211.8|201121.8|201209.9|201119.9|2
1734319310000|2024-12-16 03:21:50|201209.5|201119.5|201209.5|201119.5|201209.5|201119.5|201209.5|201119.5|1
1734319330000|2024-12-16 03:22:10|201209.4|201119.4|201211.2|201121.2|201211.2|201121.2|201208.9|201118.9|3
1734319340000|2024-12-16 03:22:20|201209|201119|201208.9|201118.9|201209|201119|201208.9|201118.9|2
1734319370000|2024-12-16 03:22:50|201208.8|201118.8|201208.8|201118.8|201208.8|201118.8|201208.8|201118.8|1
1734319380000|2024-12-16 03:23:00|201209.2|201119.2|201209.5|201119.5|201211.4|201121.4|201209.2|201119.2|3
1734319390000|2024-12-16 03:23:10|201210.1|201120.1|201211.9|201121.9|201211.9|201121.9|201210.1|201120.1|4
1734319400000|2024-12-16 03:23:20|201210.1|201120.1|201210.1|201120.1|201210.1|201120.1|201210.1|201120.1|1
1734319410000|2024-12-16 03:23:30|201211.9|201121.9|201210.3|201120.3|201211.9|201121.9|201210.3|201120.3|2
1734319420000|2024-12-16 03:23:40|201212.8|201122.8|201210|201120|201212.8|201122.8|201210|201120|2
1734319430000|2024-12-16 03:23:50|201211.9|201121.9|201211.9|201121.9|201213.7|201123.7|201211.9|201121.9|3
1734319440000|2024-12-16 03:24:00|201210.2|201120.2|201210.2|201120.2|201210.2|201120.2|201210.2|201120.2|1
1734319450000|2024-12-16 03:24:10|201207|201117|201205.8|201115.8|201207|201117|201203.9|201113.9|3
1734319460000|2024-12-16 03:24:20|201207.6|201117.6|201206.1|201116.1|201207.6|201117.6|201206.1|201116.1|2
1734319470000|2024-12-16 03:24:30|201204.5|201114.5|201273.3|201183.3|201274.5|201184.5|201201.5|201111.5|9
1734319480000|2024-12-16 03:24:40|201267.7|201177.7|201274.2|201184.2|201274.4|201184.4|201267.5|201177.5|9
1734319490000|2024-12-16 03:24:50|201274.3|201184.3|201271.1|201181.1|201274.3|201184.3|201270.9|201180.9|6
1734319500000|2024-12-16 03:25:00|201270.9|201180.9|201276|201186|201276|201186|201270.9|201180.9|4
1734319510000|2024-12-16 03:25:10|201276.7|201186.7|201272.1|201182.1|201276.7|201186.7|201272.1|201182.1|2
1734319520000|2024-12-16 03:25:20|201276.4|201186.4|201275.6|201185.6|201276.4|201186.4|201275.6|201185.6|6
1734319530000|2024-12-16 03:25:30|201276.4|201186.4|201277.7|201187.7|201277.7|201187.7|201276.4|201186.4|4
1734319560000|2024-12-16 03:26:00|201275.5|201185.5|201275.5|201185.5|201275.5|201185.5|201275.5|201185.5|1
1734319570000|2024-12-16 03:26:10|201276.9|201186.9|201276.9|201186.9|201276.9|201186.9|201276.9|201186.9|1
1734319600000|2024-12-16 03:26:40|201272.9|201182.9|201266|201176|201272.9|201182.9|201266|201176|2
1734319610000|2024-12-16 03:26:50|201275.5|201185.5|201275.5|201185.5|201275.5|201185.5|201275.5|201185.5|1
1734319630000|2024-12-16 03:27:10|201277.1|201187.1|201277.1|201187.1|201277.8|201187.8|201277.1|201187.1|3
1734319660000|2024-12-16 03:27:40|201266|201176|201266|201176|201266|201176|201266|201176|1
1734319680000|2024-12-16 03:28:00|201272.9|201182.9|201272.9|201182.9|201272.9|201182.9|201272.9|201182.9|1
1734319710000|2024-12-16 03:28:30|201277|201187|201275.2|201185.2|201277|201187|201275.2|201185.2|3
1734319720000|2024-12-16 03:28:40|201275.1|201185.1|201241.8|201151.8|201275.1|201185.1|201231.7|201141.7|14
1734319730000|2024-12-16 03:28:50|201242.8|201152.8|201240.2|201150.2|201248|201158|201237.2|201147.2|15
1734319740000|2024-12-16 03:29:00|201239.7|201149.7|201236.8|201146.8|201239.7|201149.7|201234.1|201144.1|8
1734319750000|2024-12-16 03:29:10|201237.8|201147.8|201238.9|201148.9|201238.9|201148.9|201237.8|201147.8|3
1734319760000|2024-12-16 03:29:20|201239|201149|201239.1|201149.1|201239.1|201149.1|201237.3|201147.3|3
1734319770000|2024-12-16 03:29:30|201237|201147|201239.2|201149.2|201239.3|201149.3|201236.8|201146.8|5
1734319780000|2024-12-16 03:29:40|201236.9|201146.9|201237.2|201147.2|201239.6|201149.6|201236.5|201146.5|5
1734319790000|2024-12-16 03:29:50|201235.4|201145.4|201237.5|201147.5|201237.5|201147.5|201235.4|201145.4|2
1734319800000|2024-12-16 03:30:00|201236.8|201146.8|201237.6|201147.6|201237.6|201147.6|201231.3|201141.3|4
1734319810000|2024-12-16 03:30:10|201237.3|201147.3|201236.6|201146.6|201237.3|201147.3|201236.6|201146.6|2
1734319820000|2024-12-16 03:30:20|201237.6|201147.6|201237.3|201147.3|201237.6|201147.6|201237.3|201147.3|2
1734319840000|2024-12-16 03:30:40|201234|201144|201234|201144|201234|201144|201234|201144|1
1734319850000|2024-12-16 03:30:50|201237.8|201147.8|201237.8|201147.8|201237.8|201147.8|201237.8|201147.8|1
1734319860000|2024-12-16 03:31:00|201258.9|201168.9|201252.3|201162.3|201258.9|201168.9|201252.3|201162.3|6
1734319870000|2024-12-16 03:31:10|201252.4|201162.4|201252.4|201162.4|201252.4|201162.4|201252.4|201162.4|1
1734319880000|2024-12-16 03:31:20|201253.1|201163.1|201293.4|201203.4|201294.8|201204.8|201253.1|201163.1|6
1734319890000|2024-12-16 03:31:30|201293.6|201203.6|201293.6|201203.6|201293.6|201203.6|201293.6|201203.6|1
1734319900000|2024-12-16 03:31:40|201293.4|201203.4|201293.6|201203.6|201293.6|201203.6|201293.4|201203.4|2
1734319910000|2024-12-16 03:31:50|201291.3|201201.3|201291.3|201201.3|201291.3|201201.3|201291.3|201201.3|1
1734319920000|2024-12-16 03:32:00|201292.5|201202.5|201299.5|201209.5|201299.5|201209.5|201292.5|201202.5|2
1734319940000|2024-12-16 03:32:20|201293.3|201203.3|201302.3|201212.3|201302.3|201212.3|201292.5|201202.5|6
1734319950000|2024-12-16 03:32:30|201301.6|201211.6|201301.2|201211.2|201302.3|201212.3|201301.2|201211.2|9
1734319960000|2024-12-16 03:32:40|201301.9|201211.9|201305.6|201215.6|201305.6|201215.6|201301.2|201211.2|7
1734319970000|2024-12-16 03:32:50|201303.6|201213.6|201303.6|201213.6|201303.6|201213.6|201303.6|201213.6|1
1734319980000|2024-12-16 03:33:00|201302.4|201212.4|201302.4|201212.4|201302.4|201212.4|201302.4|201212.4|1
1734319990000|2024-12-16 03:33:10|201300.8|201210.8|201301.7|201211.7|201301.7|201211.7|201296.3|201206.3|4
1734320000000|2024-12-16 03:33:20|201297.8|201207.8|201298.4|201208.4|201298.4|201208.4|201297.8|201207.8|2
1734320010000|2024-12-16 03:33:30|201301.9|201211.9|201301.9|201211.9|201301.9|201211.9|201298.1|201208.1|3
1734320020000|2024-12-16 03:33:40|201298.1|201208.1|201301|201211|201301.9|201211.9|201298.1|201208.1|3
1734320030000|2024-12-16 03:33:50|201301.3|201211.3|201301.3|201211.3|201301.3|201211.3|201301.3|201211.3|1
1734320040000|2024-12-16 03:34:00|201295.5|201205.5|201296.4|201206.4|201296.4|201206.4|201295.5|201205.5|2
1734320050000|2024-12-16 03:34:10|201296.2|201206.2|201291.8|201201.8|201296.2|201206.2|201291.8|201201.8|3
1734320080000|2024-12-16 03:34:40|201294.5|201204.5|201295.7|201205.7|201295.7|201205.7|201294.5|201204.5|2
1734320100000|2024-12-16 03:35:00|201295.1|201205.1|201295.1|201205.1|201295.1|201205.1|201295.1|201205.1|1
1734320110000|2024-12-16 03:35:10|201292.7|201202.7|201290.8|201200.8|201292.7|201202.7|201288.5|201198.5|3
1734320120000|2024-12-16 03:35:20|201288.5|201198.5|201290.8|201200.8|201290.8|201200.8|201288.5|201198.5|2
1734320140000|2024-12-16 03:35:40|201292.5|201202.5|201295.8|201205.8|201295.8|201205.8|201292.5|201202.5|3
1734320150000|2024-12-16 03:35:50|201293|201203|201293|201203|201293|201203|201293|201203|1
1734320170000|2024-12-16 03:36:10|201291.3|201201.3|201291.3|201201.3|201291.3|201201.3|201291.3|201201.3|1
1734320190000|2024-12-16 03:36:30|201287.7|201197.7|201288.7|201198.7|201288.9|201198.9|201287.7|201197.7|3
1734320200000|2024-12-16 03:36:40|201291.6|201201.6|201293.3|201203.3|201293.3|201203.3|201291.6|201201.6|2
1734320210000|2024-12-16 03:36:50|201294.8|201204.8|201295.5|201205.5|201295.5|201205.5|201294.8|201204.8|2
1734320220000|2024-12-16 03:37:00|201296.1|201206.1|201296.1|201206.1|201296.1|201206.1|201296.1|201206.1|1
1734320230000|2024-12-16 03:37:10|201294.5|201204.5|201290.6|201200.6|201294.5|201204.5|201290.6|201200.6|2
1734320240000|2024-12-16 03:37:20|201291.4|201201.4|201291.4|201201.4|201291.4|201201.4|201291.4|201201.4|1
1734320260000|2024-12-16 03:37:40|201291|201201|201291|201201|201291|201201|201291|201201|1
1734320270000|2024-12-16 03:37:50|201290|201200|201290|201200|201290|201200|201290|201200|1
1734320280000|2024-12-16 03:38:00|201287.5|201197.5|201291.3|201201.3|201291.3|201201.3|201287.5|201197.5|3
1734320320000|2024-12-16 03:38:40|201291.5|201201.5|201291.5|201201.5|201291.5|201201.5|201291.5|201201.5|1
1734320330000|2024-12-16 03:38:50|201287.5|201197.5|201291.3|201201.3|201291.3|201201.3|201287.5|201197.5|2
1734320340000|2024-12-16 03:39:00|201292.3|201202.3|201292.8|201202.8|201292.8|201202.8|201292.3|201202.3|2
1734320350000|2024-12-16 03:39:10|201293.5|201203.5|201296.1|201206.1|201296.1|201206.1|201293.5|201203.5|2
1734320360000|2024-12-16 03:39:20|201297.5|201207.5|201299.4|201209.4|201299.4|201209.4|201297.5|201207.5|2
1734320370000|2024-12-16 03:39:30|201298.5|201208.5|201298.5|201208.5|201298.5|201208.5|201298.5|201208.5|1
1734320380000|2024-12-16 03:39:40|201297.4|201207.4|201296.5|201206.5|201297.4|201207.4|201296.5|201206.5|2
1734320400000|2024-12-16 03:40:00|201294.8|201204.8|201293.5|201203.5|201294.8|201204.8|201293.5|201203.5|2
1734320410000|2024-12-16 03:40:10|201296|201206|201296.3|201206.3|201296.3|201206.3|201296|201206|2
1734320420000|2024-12-16 03:40:20|201296.2|201206.2|201296.2|201206.2|201296.2|201206.2|201296.2|201206.2|1
1734320450000|2024-12-16 03:40:50|201296|201206|201296|201206|201296|201206|201296|201206|1
1734320460000|2024-12-16 03:41:00|201293|201203|201293|201203|201293|201203|201293|201203|1
1734320470000|2024-12-16 03:41:10|201294.2|201204.2|201294.2|201204.2|201294.2|201204.2|201294.2|201204.2|1
1734320480000|2024-12-16 03:41:20|201294.8|201204.8|201296|201206|201296|201206|201294.8|201204.8|2
1734320500000|2024-12-16 03:41:40|201296.3|201206.3|201296.3|201206.3|201296.3|201206.3|201296.3|201206.3|1
1734320510000|2024-12-16 03:41:50|201296.5|201206.5|201296|201206|201296.5|201206.5|201290|201200|4
1734320520000|2024-12-16 03:42:00|201295.5|201205.5|201295.5|201205.5|201295.5|201205.5|201295.5|201205.5|1
1734320550000|2024-12-16 03:42:30|201294.5|201204.5|201294.5|201204.5|201294.5|201204.5|201294.5|201204.5|1
1734320560000|2024-12-16 03:42:40|201291.5|201201.5|201291.8|201201.8|201291.8|201201.8|201291.5|201201.5|2
1734320570000|2024-12-16 03:42:50|201292.8|201202.8|201292.8|201202.8|201292.8|201202.8|201292.8|201202.8|1
1734320580000|2024-12-16 03:43:00|201291.8|201201.8|201291|201201|201291.8|201201.8|201291|201201|2
1734320590000|2024-12-16 03:43:10|201289.2|201199.2|201289.2|201199.2|201289.2|201199.2|201289.2|201199.2|1
1734320610000|2024-12-16 03:43:30|201291.1|201201.1|201291.8|201201.8|201291.8|201201.8|201291.1|201201.1|2
1734320640000|2024-12-16 03:44:00|201290|201200|201292.3|201202.3|201292.3|201202.3|201290|201200|3
1734320650000|2024-12-16 03:44:10|201294.8|201204.8|201294|201204|201294.8|201204.8|201294|201204|2
1734320660000|2024-12-16 03:44:20|201292|201202|201293.3|201203.3|201293.3|201203.3|201291|201201|4
1734320670000|2024-12-16 03:44:30|201294.4|201204.4|201294.4|201204.4|201294.4|201204.4|201294.4|201204.4|1
1734320680000|2024-12-16 03:44:40|201296.6|201206.6|201296.6|201206.6|201296.6|201206.6|201296.6|201206.6|1
1734320690000|2024-12-16 03:44:50|201295.9|201205.9|201296|201206|201296|201206|201295.9|201205.9|2
1734320700000|2024-12-16 03:45:00|201293|201203|201292|201202|201293|201203|201292|201202|2
1734320710000|2024-12-16 03:45:10|201295.5|201205.5|201291.5|201201.5|201295.5|201205.5|201291.5|201201.5|2
1734320720000|2024-12-16 03:45:20|201292.5|201202.5|201295.5|201205.5|201295.5|201205.5|201292.5|201202.5|3
1734320730000|2024-12-16 03:45:30|201297.6|201207.6|201297.5|201207.5|201299.3|201209.3|201297.5|201207.5|3
1734320760000|2024-12-16 03:46:00|201299|201209|201297.3|201207.3|201300.5|201210.5|201297.3|201207.3|3
1734320790000|2024-12-16 03:46:30|201297|201207|201297|201207|201297|201207|201297|201207|1
1734320800000|2024-12-16 03:46:40|201297.3|201207.3|201297.3|201207.3|201297.3|201207.3|201297.3|201207.3|1
1734320820000|2024-12-16 03:47:00|201297|201207|201293.3|201203.3|201297.3|201207.3|201293.3|201203.3|3
1734320830000|2024-12-16 03:47:10|201297.3|201207.3|201297.3|201207.3|201297.3|201207.3|201297.3|201207.3|1
1734320840000|2024-12-16 03:47:20|201296.3|201206.3|201295.4|201205.4|201296.3|201206.3|201295.4|201205.4|2
1734320870000|2024-12-16 03:47:50|201295.9|201205.9|201295.4|201205.4|201295.9|201205.9|201295.4|201205.4|2
1734320880000|2024-12-16 03:48:00|201296.3|201206.3|201296.3|201206.3|201296.3|201206.3|201296.3|201206.3|1
1734320890000|2024-12-16 03:48:10|201293.3|201203.3|201291.8|201201.8|201293.3|201203.3|201291.8|201201.8|2
1734320900000|2024-12-16 03:48:20|201292.5|201202.5|201292.5|201202.5|201292.5|201202.5|201292.5|201202.5|1
1734320910000|2024-12-16 03:48:30|201294.8|201204.8|201297.3|201207.3|201297.3|201207.3|201294.8|201204.8|2
1734320930000|2024-12-16 03:48:50|201298|201208|201298|201208|201298|201208|201298|201208|1
1734320950000|2024-12-16 03:49:10|201297.8|201207.8|201297.8|201207.8|201297.8|201207.8|201297.8|201207.8|1
1734320960000|2024-12-16 03:49:20|201297.4|201207.4|201297.4|201207.4|201297.4|201207.4|201297.4|201207.4|1
1734320970000|2024-12-16 03:49:30|201300.4|201210.4|201301.4|201211.4|201301.4|201211.4|201300.4|201210.4|3
1734320980000|2024-12-16 03:49:40|201300.1|201210.1|201299.5|201209.5|201300.1|201210.1|201299.5|201209.5|2
1734320990000|2024-12-16 03:49:50|201300.5|201210.5|201300.3|201210.3|201300.5|201210.5|201300.3|201210.3|2
1734321000000|2024-12-16 03:50:00|201300.5|201210.5|201300.5|201210.5|201300.5|201210.5|201300.5|201210.5|1
1734321010000|2024-12-16 03:50:10|201299.5|201209.5|201299.3|201209.3|201299.5|201209.5|201299.3|201209.3|2
1734321020000|2024-12-16 03:50:20|201301.2|201211.2|201296.6|201206.6|201301.2|201211.2|201296|201206|3
1734321030000|2024-12-16 03:50:30|201298.5|201208.5|201296.5|201206.5|201298.5|201208.5|201296.5|201206.5|2
1734321040000|2024-12-16 03:50:40|201296|201206|201296|201206|201296|201206|201296|201206|1
1734321060000|2024-12-16 03:51:00|201296.3|201206.3|201296.3|201206.3|201296.3|201206.3|201296.3|201206.3|1
1734321080000|2024-12-16 03:51:20|201297.6|201207.6|201293.7|201203.7|201297.6|201207.6|201293.7|201203.7|3
1734321100000|2024-12-16 03:51:40|201292.3|201202.3|201292.3|201202.3|201292.3|201202.3|201292.3|201202.3|1
1734321110000|2024-12-16 03:51:50|201294.3|201204.3|201294.3|201204.3|201294.3|201204.3|201294.3|201204.3|1
1734321120000|2024-12-16 03:52:00|201296.5|201206.5|201296.9|201206.9|201296.9|201206.9|201296.5|201206.5|2
1734321140000|2024-12-16 03:52:20|201297.7|201207.7|201297.7|201207.7|201299.4|201209.4|201297.7|201207.7|3
1734321160000|2024-12-16 03:52:40|201295.4|201205.4|201293.4|201203.4|201295.4|201205.4|201293.4|201203.4|2
1734321170000|2024-12-16 03:52:50|201291.3|201201.3|201289.4|201199.4|201291.3|201201.3|201289.4|201199.4|2
1734321190000|2024-12-16 03:53:10|201287.4|201197.4|201266.8|201176.8|201287.4|201197.4|201264.6|201174.6|9
1734321200000|2024-12-16 03:53:20|201266.6|201176.6|201266.6|201176.6|201266.6|201176.6|201266.6|201176.6|1
1734321210000|2024-12-16 03:53:30|201264.8|201174.8|201266.3|201176.3|201266.3|201176.3|201264.8|201174.8|2
1734321220000|2024-12-16 03:53:40|201264.9|201174.9|201263.6|201173.6|201264.9|201174.9|201260.3|201170.3|4
1734321250000|2024-12-16 03:54:10|201264.2|201174.2|201289.3|201199.3|201290.7|201200.7|201264.2|201174.2|6
1734321260000|2024-12-16 03:54:20|201289.2|201199.2|201289|201199|201289.2|201199.2|201287.3|201197.3|7
1734321270000|2024-12-16 03:54:30|201287.1|201197.1|201289.2|201199.2|201289.2|201199.2|201287.1|201197.1|3
1734321280000|2024-12-16 03:54:40|201287.3|201197.3|201288.1|201198.1|201289.1|201199.1|201287.3|201197.3|3
1734321290000|2024-12-16 03:54:50|201286.3|201196.3|201288|201198|201288.2|201198.2|201286.3|201196.3|4
1734321300000|2024-12-16 03:55:00|201286.4|201196.4|201280.6|201190.6|201288.1|201198.1|201276.3|201186.3|6
1734321320000|2024-12-16 03:55:20|201282.8|201192.8|201282.5|201192.5|201283.2|201193.2|201281.1|201191.1|7
1734321330000|2024-12-16 03:55:30|201280|201190|201278.6|201188.6|201280|201190|201277.9|201187.9|3
1734321360000|2024-12-16 03:56:00|201276.8|201186.8|201276.8|201186.8|201276.8|201186.8|201276.8|201186.8|1
1734321380000|2024-12-16 03:56:20|201279.5|201189.5|201279.5|201189.5|201279.5|201189.5|201279.5|201189.5|1
1734321390000|2024-12-16 03:56:30|201279.4|201189.4|201280|201190|201280|201190|201279.4|201189.4|2
1734321400000|2024-12-16 03:56:40|201282.5|201192.5|201281.9|201191.9|201282.5|201192.5|201281.9|201191.9|2
1734321430000|2024-12-16 03:57:10|201283.5|201193.5|201281.5|201191.5|201283.5|201193.5|201281.3|201191.3|3
1734321440000|2024-12-16 03:57:20|201280|201190|201280|201190|201280|201190|201280|201190|1
1734321450000|2024-12-16 03:57:30|201278|201188|201261|201171|201278|201188|201261|201171|4
1734321460000|2024-12-16 03:57:40|201265.5|201175.5|201265.6|201175.6|201265.6|201175.6|201265.5|201175.5|2
1734321490000|2024-12-16 03:58:10|201261.8|201171.8|201261.8|201171.8|201261.8|201171.8|201261.8|201171.8|1
1734321500000|2024-12-16 03:58:20|201262.8|201172.8|201263|201173|201263|201173|201262.8|201172.8|2
1734321510000|2024-12-16 03:58:30|201267.3|201177.3|201267.3|201177.3|201267.3|201177.3|201267.3|201177.3|1
1734321540000|2024-12-16 03:59:00|201268|201178|201268.2|201178.2|201268.2|201178.2|201268|201178|2
1734321560000|2024-12-16 03:59:20|201267.5|201177.5|201267.5|201177.5|201267.5|201177.5|201267.5|201177.5|1
1734321570000|2024-12-16 03:59:30|201267.3|201177.3|201267.4|201177.4|201267.4|201177.4|201263.3|201173.3|4
1734321600000|2024-12-16 04:00:00|201265.7|201175.7|201260.2|201170.2|201265.7|201175.7|201260.2|201170.2|2
1734321610000|2024-12-16 04:00:10|201257.3|201167.3|201259.2|201169.2|201259.2|201169.2|201257.3|201167.3|3
1734321640000|2024-12-16 04:00:40|201255|201165|201255|201165|201255|201165|201255|201165|1
1734321650000|2024-12-16 04:00:50|201256.8|201166.8|201260.4|201170.4|201263|201173|201256.8|201166.8|4
1734321660000|2024-12-16 04:01:00|201262.1|201172.1|201261|201171|201262.1|201172.1|201261|201171|2
1734321680000|2024-12-16 04:01:20|201264.5|201174.5|201261.7|201171.7|201264.5|201174.5|201261.7|201171.7|4
1734321690000|2024-12-16 04:01:30|201257.5|201167.5|201257.5|201167.5|201257.5|201167.5|201257.5|201167.5|1
1734321710000|2024-12-16 04:01:50|201261.7|201171.7|201261.7|201171.7|201261.7|201171.7|201261.7|201171.7|1
1734321730000|2024-12-16 04:02:10|201260.1|201170.1|201249.7|201159.7|201260.1|201170.1|201249.7|201159.7|2
1734321750000|2024-12-16 04:02:30|201254.3|201164.3|201252.2|201162.2|201254.3|201164.3|201252.2|201162.2|2
1734321770000|2024-12-16 04:02:50|201252|201162|201252|201162|201252|201162|201252|201162|1
1734321780000|2024-12-16 04:03:00|201250.6|201160.6|201246.8|201156.8|201250.6|201160.6|201246.8|201156.8|2
1734321790000|2024-12-16 04:03:10|201247.2|201157.2|201253.9|201163.9|201253.9|201163.9|201247.2|201157.2|2
1734321810000|2024-12-16 04:03:30|201248.3|201158.3|201228.1|201138.1|201257.4|201167.4|201228.1|201138.1|5
1734321820000|2024-12-16 04:03:40|201224.3|201134.3|201253.1|201163.1|201254.1|201164.1|201224.3|201134.3|13
1734321830000|2024-12-16 04:03:50|201254.6|201164.6|201254|201164|201256.7|201166.7|201249.3|201159.3|13
1734321850000|2024-12-16 04:04:10|201252.4|201162.4|201252.1|201162.1|201253.8|201163.8|201248.9|201158.9|7
1734321860000|2024-12-16 04:04:20|201250.6|201160.6|201250.7|201160.7|201252.3|201162.3|201250.6|201160.6|3
1734321870000|2024-12-16 04:04:30|201252.7|201162.7|201253.4|201163.4|201253.4|201163.4|201252.7|201162.7|2
1734321880000|2024-12-16 04:04:40|201250.2|201160.2|201252.2|201162.2|201252.2|201162.2|201250.2|201160.2|2
1734321900000|2024-12-16 04:05:00|201253.8|201163.8|201253.8|201163.8|201253.8|201163.8|201253.8|201163.8|1
1734321920000|2024-12-16 04:05:20|201253.6|201163.6|201250.1|201160.1|201253.6|201163.6|201250.1|201160.1|2
1734321930000|2024-12-16 04:05:30|201252.7|201162.7|201250|201160|201253.6|201163.6|201250|201160|4
1734321940000|2024-12-16 04:05:40|201253|201163|201253|201163|201253|201163|201253|201163|1
1734321950000|2024-12-16 04:05:50|201252|201162|201252|201162|201252|201162|201252|201162|1
1734321970000|2024-12-16 04:06:10|201250.2|201160.2|201250.2|201160.2|201250.2|201160.2|201250.2|201160.2|1
1734321980000|2024-12-16 04:06:20|201252.6|201162.6|201255.9|201165.9|201255.9|201165.9|201252.6|201162.6|3
1734322010000|2024-12-16 04:06:50|201250.5|201160.5|201250.3|201160.3|201250.5|201160.5|201250.3|201160.3|2
1734322020000|2024-12-16 04:07:00|201252.9|201162.9|201252.9|201162.9|201252.9|201162.9|201252.9|201162.9|1
1734322030000|2024-12-16 04:07:10|201250.3|201160.3|201253.2|201163.2|201253.2|201163.2|201247.8|201157.8|6
1734322050000|2024-12-16 04:07:30|201258.9|201168.9|201261.6|201171.6|201261.6|201171.6|201258.9|201168.9|2
1734322060000|2024-12-16 04:07:40|201259.9|201169.9|201251.4|201161.4|201259.9|201169.9|201251.4|201161.4|3
1734322070000|2024-12-16 04:07:50|201252.8|201162.8|201252.8|201162.8|201252.8|201162.8|201252.8|201162.8|1
1734322080000|2024-12-16 04:08:00|201254.7|201164.7|201259.1|201169.1|201259.1|201169.1|201254.7|201164.7|2
1734322090000|2024-12-16 04:08:10|201254.9|201164.9|201262.6|201172.6|201262.6|201172.6|201254.9|201164.9|2
1734322100000|2024-12-16 04:08:20|201257.9|201167.9|201262.3|201172.3|201262.3|201172.3|201256.1|201166.1|4
1734322130000|2024-12-16 04:08:50|201262.8|201172.8|201256|201166|201262.8|201172.8|201256|201166|3
1734322140000|2024-12-16 04:09:00|201255.9|201165.9|201255.9|201165.9|201255.9|201165.9|201255.9|201165.9|1
1734322150000|2024-12-16 04:09:10|201257.7|201167.7|201263.9|201173.9|201263.9|201173.9|201257.7|201167.7|2
1734322160000|2024-12-16 04:09:20|201259|201169|201259|201169|201259|201169|201259|201169|1
1734322170000|2024-12-16 04:09:30|201257.6|201167.6|201257.6|201167.6|201257.6|201167.6|201257.6|201167.6|1
1734322210000|2024-12-16 04:10:10|201255.3|201165.3|201255.5|201165.5|201256.2|201166.2|201255.3|201165.3|3
1734322220000|2024-12-16 04:10:20|201257.2|201167.2|201257.3|201167.3|201257.3|201167.3|201255.9|201165.9|3
1734322230000|2024-12-16 04:10:30|201251.5|201161.5|201253.1|201163.1|201253.1|201163.1|201251.5|201161.5|2
1734322240000|2024-12-16 04:10:40|201253|201163|201252.6|201162.6|201253|201163|201249.9|201159.9|4
1734322250000|2024-12-16 04:10:50|201250|201160|201251.9|201161.9|201252|201162|201250|201160|3
1734322260000|2024-12-16 04:11:00|201249.8|201159.8|201253.7|201163.7|201253.7|201163.7|201249.8|201159.8|6
1734322270000|2024-12-16 04:11:10|201250.9|201160.9|201254.5|201164.5|201254.5|201164.5|201250.8|201160.8|7
1734322300000|2024-12-16 04:11:40|201251.3|201161.3|201251.3|201161.3|201251.3|201161.3|201251.3|201161.3|1
1734322330000|2024-12-16 04:12:10|201254.6|201164.6|201254.6|201164.6|201254.6|201164.6|201254.6|201164.6|1
1734322340000|2024-12-16 04:12:20|201251.6|201161.6|201254.1|201164.1|201257.1|201167.1|201251.4|201161.4|7
1734322350000|2024-12-16 04:12:30|201248.1|201158.1|201253.7|201163.7|201253.7|201163.7|201248.1|201158.1|4
1734322360000|2024-12-16 04:12:40|201251.7|201161.7|201253.4|201163.4|201253.4|201163.4|201251.7|201161.7|2
1734322380000|2024-12-16 04:13:00|201254.1|201164.1|201254.1|201164.1|201254.1|201164.1|201254.1|201164.1|1
1734322390000|2024-12-16 04:13:10|201251.8|201161.8|201251.8|201161.8|201251.8|201161.8|201251.8|201161.8|1
1734322410000|2024-12-16 04:13:30|201254.4|201164.4|201254.4|201164.4|201254.4|201164.4|201254.4|201164.4|1
1734322420000|2024-12-16 04:13:40|201257.3|201167.3|201256.1|201166.1|201262.5|201172.5|201256.1|201166.1|4
1734322440000|2024-12-16 04:14:00|201254.6|201164.6|201253.3|201163.3|201254.6|201164.6|201248.7|201158.7|5
1734322450000|2024-12-16 04:14:10|201252.9|201162.9|201250.9|201160.9|201252.9|201162.9|201250.9|201160.9|2
1734322460000|2024-12-16 04:14:20|201252.3|201162.3|201253.4|201163.4|201253.4|201163.4|201249.8|201159.8|5
1734322480000|2024-12-16 04:14:40|201250.1|201160.1|201253.8|201163.8|201253.8|201163.8|201250.1|201160.1|2
1734322500000|2024-12-16 04:15:00|201256.7|201166.7|201256.8|201166.8|201256.8|201166.8|201251.5|201161.5|3
1734322510000|2024-12-16 04:15:10|201256.6|201166.6|201253.7|201163.7|201256.6|201166.6|201253.7|201163.7|2
1734322530000|2024-12-16 04:15:30|201249.7|201159.7|201253.1|201163.1|201253.1|201163.1|201249.7|201159.7|2
1734322540000|2024-12-16 04:15:40|201251.2|201161.2|201248.7|201158.7|201251.2|201161.2|201248.7|201158.7|6
1734322550000|2024-12-16 04:15:50|201250.5|201160.5|201250|201160|201258.9|201168.9|201228.8|201138.8|9
1734322560000|2024-12-16 04:16:00|201249.9|201159.9|201248.7|201158.7|201249.9|201159.9|201248.5|201158.5|5
1734322570000|2024-12-16 04:16:10|201248.5|201158.5|201244.7|201154.7|201248.5|201158.5|201244.7|201154.7|4
1734322580000|2024-12-16 04:16:20|201244.9|201154.9|201247.3|201157.3|201254|201164|201243.5|201153.5|8
1734322590000|2024-12-16 04:16:30|201251.2|201161.2|201243.9|201153.9|201251.2|201161.2|201243.9|201153.9|3
1734322600000|2024-12-16 04:16:40|201247.7|201157.7|201247.9|201157.9|201247.9|201157.9|201247.7|201157.7|2
1734322610000|2024-12-16 04:16:50|201246.7|201156.7|201246.3|201156.3|201246.7|201156.7|201246.3|201156.3|2
1734322620000|2024-12-16 04:17:00|201247.2|201157.2|201252|201162|201252|201162|201244.1|201154.1|5
1734322630000|2024-12-16 04:17:10|201250.1|201160.1|201246.8|201156.8|201250.1|201160.1|201246.8|201156.8|2
1734322640000|2024-12-16 04:17:20|201247|201157|201248.5|201158.5|201248.5|201158.5|201247|201157|3
1734322650000|2024-12-16 04:17:30|201252.8|201162.8|201247.5|201157.5|201252.8|201162.8|201247.5|201157.5|3
1734322660000|2024-12-16 04:17:40|201247.7|201157.7|201247.7|201157.7|201247.7|201157.7|201247.7|201157.7|1
1734322680000|2024-12-16 04:18:00|201248.8|201158.8|201252.6|201162.6|201259.1|201169.1|201248.8|201158.8|4
1734322720000|2024-12-16 04:18:40|201251|201161|201251|201161|201251|201161|201251|201161|1
1734322740000|2024-12-16 04:19:00|201252.5|201162.5|201252.9|201162.9|201252.9|201162.9|201252.5|201162.5|2
1734322750000|2024-12-16 04:19:10|201252.6|201162.6|201252.1|201162.1|201252.6|201162.6|201252.1|201162.1|2
1734322760000|2024-12-16 04:19:20|201251.3|201161.3|201251.3|201161.3|201251.3|201161.3|201251.3|201161.3|1
1734322770000|2024-12-16 04:19:30|201250|201160|201252|201162|201252|201162|201250|201160|2
1734322780000|2024-12-16 04:19:40|201250|201160|201246.7|201156.7|201250.8|201160.8|201246.7|201156.7|5
1734322820000|2024-12-16 04:20:20|201248.8|201158.8|201250.3|201160.3|201250.3|201160.3|201248.8|201158.8|2
1734322850000|2024-12-16 04:20:50|201246|201156|201249.7|201159.7|201249.7|201159.7|201246|201156|3
1734322860000|2024-12-16 04:21:00|201251.5|201161.5|201252.8|201162.8|201259.4|201169.4|201251.5|201161.5|4
1734322870000|2024-12-16 04:21:10|201252.1|201162.1|201250.8|201160.8|201252.1|201162.1|201248.7|201158.7|4
1734322880000|2024-12-16 04:21:20|201248|201158|201241.9|201151.9|201250.2|201160.2|201241.9|201151.9|7
1734322890000|2024-12-16 04:21:30|201244|201154|201243.9|201153.9|201244|201154|201240.7|201150.7|3
1734322900000|2024-12-16 04:21:40|201242.7|201152.7|201243|201153|201243|201153|201241|201151|3
1734322910000|2024-12-16 04:21:50|201240.4|201150.4|201243.7|201153.7|201243.7|201153.7|201240.4|201150.4|2
1734322920000|2024-12-16 04:22:00|201240.4|201150.4|201243.5|201153.5|201243.7|201153.7|201240.4|201150.4|3
1734322940000|2024-12-16 04:22:20|201240.3|201150.3|201243.5|201153.5|201246.5|201156.5|201240.3|201150.3|5
1734322950000|2024-12-16 04:22:30|201243.7|201153.7|201243.7|201153.7|201243.7|201153.7|201240.3|201150.3|5
1734322960000|2024-12-16 04:22:40|201240.3|201150.3|201244.3|201154.3|201244.3|201154.3|201240.3|201150.3|3
1734322970000|2024-12-16 04:22:50|201240.3|201150.3|201236.2|201146.2|201240.3|201150.3|201236.2|201146.2|4
1734322980000|2024-12-16 04:23:00|201239.3|201149.3|201241.6|201151.6|201241.6|201151.6|201236.8|201146.8|7
1734322990000|2024-12-16 04:23:10|201241.1|201151.1|201239.4|201149.4|201241.1|201151.1|201237|201147|4
1734323000000|2024-12-16 04:23:20|201237.4|201147.4|201237.9|201147.9|201238.2|201148.2|201235.3|201145.3|5
1734323010000|2024-12-16 04:23:30|201235.6|201145.6|201237.5|201147.5|201238.2|201148.2|201235.4|201145.4|6
1734323030000|2024-12-16 04:23:50|201234|201144|201237.5|201147.5|201240.2|201150.2|201234|201144|7
1734323040000|2024-12-16 04:24:00|201233.8|201143.8|201240.5|201150.5|201242.4|201152.4|201233.7|201143.7|6
1734323050000|2024-12-16 04:24:10|201242.3|201152.3|201242.3|201152.3|201242.3|201152.3|201242.3|201152.3|1
1734323060000|2024-12-16 04:24:20|201237.7|201147.7|201233.8|201143.8|201241.5|201151.5|201233.8|201143.8|4
1734323070000|2024-12-16 04:24:30|201238.8|201148.8|201238.8|201148.8|201238.8|201148.8|201238.8|201148.8|1
1734323080000|2024-12-16 04:24:40|201237.2|201147.2|201237.2|201147.2|201238.8|201148.8|201237.2|201147.2|3
1734323090000|2024-12-16 04:24:50|201238.8|201148.8|201237.2|201147.2|201238.8|201148.8|201237.2|201147.2|2
1734323100000|2024-12-16 04:25:00|201237.5|201147.5|201241.7|201151.7|201242.3|201152.3|201237.5|201147.5|6
1734323140000|2024-12-16 04:25:40|201237.3|201147.3|201237.3|201147.3|201237.3|201147.3|201237.3|201147.3|1
1734323150000|2024-12-16 04:25:50|201239|201149|201244.9|201154.9|201244.9|201154.9|201238.5|201148.5|6
1734323170000|2024-12-16 04:26:10|201246.4|201156.4|201247.5|201157.5|201251.2|201161.2|201246.4|201156.4|5
1734323190000|2024-12-16 04:26:30|201248.9|201158.9|201255.2|201165.2|201255.2|201165.2|201248.9|201158.9|3
1734323210000|2024-12-16 04:26:50|201253.5|201163.5|201251.1|201161.1|201253.5|201163.5|201251.1|201161.1|2
1734323220000|2024-12-16 04:27:00|201252.6|201162.6|201258.4|201168.4|201258.4|201168.4|201252.6|201162.6|2
1734323230000|2024-12-16 04:27:10|201257|201167|201250.5|201160.5|201257|201167|201250.5|201160.5|4
1734323240000|2024-12-16 04:27:20|201247.3|201157.3|201247.3|201157.3|201247.5|201157.5|201246.3|201156.3|5
1734323250000|2024-12-16 04:27:30|201248.4|201158.4|201250.2|201160.2|201250.2|201160.2|201248.4|201158.4|3
1734323260000|2024-12-16 04:27:40|201249.1|201159.1|201249.1|201159.1|201249.1|201159.1|201249.1|201159.1|1
1734323270000|2024-12-16 04:27:50|201249.3|201159.3|201258.6|201168.6|201258.6|201168.6|201249.3|201159.3|4
1734323280000|2024-12-16 04:28:00|201257.6|201167.6|201257.6|201167.6|201257.6|201167.6|201253.2|201163.2|3
1734323310000|2024-12-16 04:28:30|201253.2|201163.2|201251.5|201161.5|201253.2|201163.2|201248.9|201158.9|5
1734323320000|2024-12-16 04:28:40|201249.5|201159.5|201249.5|201159.5|201249.5|201159.5|201249.5|201159.5|1
1734323350000|2024-12-16 04:29:10|201247.5|201157.5|201247.5|201157.5|201247.5|201157.5|201247.5|201157.5|1
1734323370000|2024-12-16 04:29:30|201251.1|201161.1|201249.6|201159.6|201251.3|201161.3|201249.6|201159.6|6
1734323400000|2024-12-16 04:30:00|201250.9|201160.9|201250.2|201160.2|201259.6|201169.6|201250.2|201160.2|6
1734323410000|2024-12-16 04:30:10|201251.2|201161.2|201250.1|201160.1|201251.2|201161.2|201250.1|201160.1|2
1734323440000|2024-12-16 04:30:40|201248.5|201158.5|201248|201158|201248.5|201158.5|201248|201158|2
1734323450000|2024-12-16 04:30:50|201248.9|201158.9|201248.9|201158.9|201248.9|201158.9|201248.9|201158.9|1
1734323460000|2024-12-16 04:31:00|201247.1|201157.1|201245.8|201155.8|201247.1|201157.1|201241.2|201151.2|6
1734323480000|2024-12-16 04:31:20|201246.8|201156.8|201246.8|201156.8|201246.8|201156.8|201246.8|201156.8|1
1734323500000|2024-12-16 04:31:40|201243.8|201153.8|201243.8|201153.8|201243.8|201153.8|201243.8|201153.8|1
1734323520000|2024-12-16 04:32:00|201245.4|201155.4|201245.4|201155.4|201245.4|201155.4|201245.4|201155.4|1
1734323530000|2024-12-16 04:32:10|201246.6|201156.6|201246.6|201156.6|201246.6|201156.6|201246.6|201156.6|1
1734323550000|2024-12-16 04:32:30|201244.1|201154.1|201243.1|201153.1|201244.1|201154.1|201241.7|201151.7|4
1734323580000|2024-12-16 04:33:00|201243.3|201153.3|201243|201153|201243.3|201153.3|201243|201153|2
1734323600000|2024-12-16 04:33:20|201244.5|201154.5|201244.5|201154.5|201244.5|201154.5|201244.5|201154.5|1
1734323610000|2024-12-16 04:33:30|201242.7|201152.7|201245.7|201155.7|201245.7|201155.7|201242.7|201152.7|4
1734323620000|2024-12-16 04:33:40|201244.5|201154.5|201243.1|201153.1|201245.8|201155.8|201243.1|201153.1|6
1734323630000|2024-12-16 04:33:50|201244.8|201154.8|201243.1|201153.1|201244.8|201154.8|201243.1|201153.1|2
1734323640000|2024-12-16 04:34:00|201244.8|201154.8|201244.8|201154.8|201244.8|201154.8|201244.8|201154.8|1
1734323650000|2024-12-16 04:34:10|201244.1|201154.1|201244.4|201154.4|201244.4|201154.4|201242.5|201152.5|5
1734323660000|2024-12-16 04:34:20|201242.5|201152.5|201242.5|201152.5|201244.4|201154.4|201242.5|201152.5|5
1734323680000|2024-12-16 04:34:40|201243.1|201153.1|201243.1|201153.1|201243.1|201153.1|201243.1|201153.1|1
1734323690000|2024-12-16 04:34:50|201244|201154|201239.1|201149.1|201246.3|201156.3|201235.3|201145.3|5
1734323700000|2024-12-16 04:35:00|201235.2|201145.2|201240|201150|201240|201150|201235.2|201145.2|4
1734323710000|2024-12-16 04:35:10|201235.7|201145.7|201238.8|201148.8|201239.1|201149.1|201235.7|201145.7|4
1734323720000|2024-12-16 04:35:20|201242.6|201152.6|201243.3|201153.3|201245.1|201155.1|201238.7|201148.7|11
1734323730000|2024-12-16 04:35:30|201244.5|201154.5|201243.2|201153.2|201244.5|201154.5|201238.4|201148.4|3
1734323740000|2024-12-16 04:35:40|201242.7|201152.7|201238.8|201148.8|201242.7|201152.7|201238.8|201148.8|2
1734323750000|2024-12-16 04:35:50|201238.7|201148.7|201236.6|201146.6|201238.7|201148.7|201235.5|201145.5|4
1734323770000|2024-12-16 04:36:10|201233.5|201143.5|201234.7|201144.7|201236.8|201146.8|201232.3|201142.3|5
1734323780000|2024-12-16 04:36:20|201233.7|201143.7|201231|201141|201233.7|201143.7|201231|201141|2
1734323790000|2024-12-16 04:36:30|201233.1|201143.1|201233.1|201143.1|201233.1|201143.1|201233.1|201143.1|1
1734323810000|2024-12-16 04:36:50|201229|201139|201229|201139|201229|201139|201229|201139|1
1734323820000|2024-12-16 04:37:00|201230|201140|201234.5|201144.5|201234.5|201144.5|201230|201140|7
1734323830000|2024-12-16 04:37:10|201234.1|201144.1|201234.9|201144.9|201235|201145|201231.6|201141.6|10
1734323840000|2024-12-16 04:37:20|201231.4|201141.4|201235.6|201145.6|201235.6|201145.6|201231.4|201141.4|3
1734323870000|2024-12-16 04:37:50|201231.5|201141.5|201231.5|201141.5|201231.5|201141.5|201231.5|201141.5|1
1734323890000|2024-12-16 04:38:10|201235.6|201145.6|201235.6|201145.6|201235.6|201145.6|201235.6|201145.6|1
1734323910000|2024-12-16 04:38:30|201236|201146|201242.3|201152.3|201242.7|201152.7|201236|201146|6
1734323920000|2024-12-16 04:38:40|201244.2|201154.2|201246.7|201156.7|201246.7|201156.7|201244.2|201154.2|2
1734323930000|2024-12-16 04:38:50|201244.9|201154.9|201241.5|201151.5|201244.9|201154.9|201236.2|201146.2|11
1734323940000|2024-12-16 04:39:00|201238.4|201148.4|201237.2|201147.2|201241.6|201151.6|201237.2|201147.2|14
1734323950000|2024-12-16 04:39:10|201239.4|201149.4|201241|201151|201241.4|201151.4|201237.2|201147.2|12
1734323970000|2024-12-16 04:39:30|201238.8|201148.8|201237|201147|201238.8|201148.8|201235.8|201145.8|11
1734323980000|2024-12-16 04:39:40|201238.8|201148.8|201238.8|201148.8|201238.8|201148.8|201238.8|201148.8|1
1734323990000|2024-12-16 04:39:50|201236.6|201146.6|201237.5|201147.5|201238.4|201148.4|201235.6|201145.6|6
1734324000000|2024-12-16 04:40:00|201234.7|201144.7|201236.8|201146.8|201237.4|201147.4|201234.3|201144.3|16
1734324010000|2024-12-16 04:40:10|201235.1|201145.1|201237.9|201147.9|201238.1|201148.1|201235.1|201145.1|26
1734324020000|2024-12-16 04:40:20|201235.4|201145.4|201238.4|201148.4|201238.6|201148.6|201235.4|201145.4|20
1734324030000|2024-12-16 04:40:30|201238.2|201148.2|201239|201149|201239|201149|201238.2|201148.2|3
1734324040000|2024-12-16 04:40:40|201237.2|201147.2|201237.2|201147.2|201237.2|201147.2|201237.2|201147.2|1
1734324050000|2024-12-16 04:40:50|201238.9|201148.9|201237.3|201147.3|201238.9|201148.9|201237.3|201147.3|2
1734324060000|2024-12-16 04:41:00|201237.7|201147.7|201240.3|201150.3|201240.3|201150.3|201237.7|201147.7|4
1734324080000|2024-12-16 04:41:20|201239.6|201149.6|201239.6|201149.6|201239.6|201149.6|201239.6|201149.6|1
1734324090000|2024-12-16 04:41:30|201238|201148|201238.3|201148.3|201238.5|201148.5|201238|201148|3
1734324100000|2024-12-16 04:41:40|201237.6|201147.6|201237.6|201147.6|201237.6|201147.6|201237.6|201147.6|1
1734324120000|2024-12-16 04:42:00|201236.9|201146.9|201236|201146|201236.9|201146.9|201236|201146|3
1734324140000|2024-12-16 04:42:20|201238.3|201148.3|201238.3|201148.3|201238.3|201148.3|201238.3|201148.3|1
1734324170000|2024-12-16 04:42:50|201236.2|201146.2|201238|201148|201238|201148|201235.9|201145.9|5
1734324180000|2024-12-16 04:43:00|201238.3|201148.3|201241|201151|201242.7|201152.7|201238.3|201148.3|3
1734324190000|2024-12-16 04:43:10|201243.4|201153.4|201246.1|201156.1|201247.8|201157.8|201243.4|201153.4|3
1734324200000|2024-12-16 04:43:20|201244.5|201154.5|201246.4|201156.4|201246.4|201156.4|201244.5|201154.5|3
1734324210000|2024-12-16 04:43:30|201246.3|201156.3|201246.3|201156.3|201246.3|201156.3|201246.3|201156.3|1
1734324230000|2024-12-16 04:43:50|201244.3|201154.3|201243|201153|201244.3|201154.3|201243|201153|2
1734324240000|2024-12-16 04:44:00|201240.8|201150.8|201241.3|201151.3|201241.3|201151.3|201240.8|201150.8|2
1734324250000|2024-12-16 04:44:10|201241.1|201151.1|201242.3|201152.3|201242.3|201152.3|201241.1|201151.1|2
1734324270000|2024-12-16 04:44:30|201241.3|201151.3|201241.3|201151.3|201241.3|201151.3|201241.3|201151.3|1
1734324290000|2024-12-16 04:44:50|201238|201148|201238|201148|201238|201148|201238|201148|1
1734324300000|2024-12-16 04:45:00|201242.4|201152.4|201247.8|201157.8|201247.8|201157.8|201242.4|201152.4|3
1734324320000|2024-12-16 04:45:20|201251.7|201161.7|201251.7|201161.7|201251.7|201161.7|201251.7|201161.7|1
1734324330000|2024-12-16 04:45:30|201253.4|201163.4|201253.1|201163.1|201258.4|201168.4|201250.5|201160.5|4
1734324360000|2024-12-16 04:46:00|201252.3|201162.3|201255|201165|201255|201165|201252.3|201162.3|2
1734324370000|2024-12-16 04:46:10|201252.8|201162.8|201257|201167|201260.2|201170.2|201252.8|201162.8|5
1734324380000|2024-12-16 04:46:20|201255.4|201165.4|201255.4|201165.4|201255.4|201165.4|201255.4|201165.4|1
1734324390000|2024-12-16 04:46:30|201254.7|201164.7|201253.7|201163.7|201254.7|201164.7|201253.7|201163.7|2
1734324410000|2024-12-16 04:46:50|201253|201163|201253|201163|201253|201163|201253|201163|1
1734324420000|2024-12-16 04:47:00|201249.8|201159.8|201250.9|201160.9|201250.9|201160.9|201249.3|201159.3|3
1734324430000|2024-12-16 04:47:10|201254.9|201164.9|201254.9|201164.9|201254.9|201164.9|201254.9|201164.9|1
1734324440000|2024-12-16 04:47:20|201254.3|201164.3|201254.3|201164.3|201254.3|201164.3|201254.3|201164.3|1
1734324460000|2024-12-16 04:47:40|201254.5|201164.5|201254.5|201164.5|201254.5|201164.5|201254.5|201164.5|1
1734324470000|2024-12-16 04:47:50|201254.3|201164.3|201255|201165|201255|201165|201254|201164|3
1734324480000|2024-12-16 04:48:00|201254.4|201164.4|201254.4|201164.4|201254.4|201164.4|201254.4|201164.4|1
1734324490000|2024-12-16 04:48:10|201254.6|201164.6|201254.6|201164.6|201254.6|201164.6|201254.6|201164.6|1
1734324520000|2024-12-16 04:48:40|201260.5|201170.5|201260.5|201170.5|201260.5|201170.5|201260.5|201170.5|1
1734324530000|2024-12-16 04:48:50|201257.2|201167.2|201257.2|201167.2|201257.2|201167.2|201257.2|201167.2|1
1734324550000|2024-12-16 04:49:10|201254.8|201164.8|201254.8|201164.8|201254.8|201164.8|201254.8|201164.8|1
1734324560000|2024-12-16 04:49:20|201258.8|201168.8|201255.3|201165.3|201261.1|201171.1|201255.3|201165.3|4
1734324570000|2024-12-16 04:49:30|201255.5|201165.5|201255.5|201165.5|201255.5|201165.5|201255.5|201165.5|1
1734324580000|2024-12-16 04:49:40|201253.6|201163.6|201248.3|201158.3|201253.6|201163.6|201248.3|201158.3|2
1734324590000|2024-12-16 04:49:50|201248.5|201158.5|201254.3|201164.3|201254.3|201164.3|201248.5|201158.5|4
1734324600000|2024-12-16 04:50:00|201254.1|201164.1|201246|201156|201254.1|201164.1|201246|201156|2
1734324610000|2024-12-16 04:50:10|201248.4|201158.4|201250.9|201160.9|201250.9|201160.9|201248.4|201158.4|3
1734324620000|2024-12-16 04:50:20|201251.6|201161.6|201251.6|201161.6|201251.6|201161.6|201251.6|201161.6|1
1734324630000|2024-12-16 04:50:30|201252.2|201162.2|201252.2|201162.2|201252.2|201162.2|201252.2|201162.2|1
1734324640000|2024-12-16 04:50:40|201252.3|201162.3|201252.3|201162.3|201252.3|201162.3|201252.3|201162.3|1
1734324650000|2024-12-16 04:50:50|201252|201162|201252|201162|201252|201162|201252|201162|1
1734324660000|2024-12-16 04:51:00|201253.1|201163.1|201253.1|201163.1|201253.1|201163.1|201253.1|201163.1|1
1734324670000|2024-12-16 04:51:10|201252.9|201162.9|201253.3|201163.3|201253.3|201163.3|201252.9|201162.9|2
1734324690000|2024-12-16 04:51:30|201252.8|201162.8|201257.9|201167.9|201257.9|201167.9|201252.8|201162.8|2
1734324700000|2024-12-16 04:51:40|201290.6|201200.6|201292.1|201202.1|201292.1|201202.1|201286.5|201196.5|8
1734324710000|2024-12-16 04:51:50|201293|201203|201293.8|201203.8|201293.8|201203.8|201293|201203|3
1734324720000|2024-12-16 04:52:00|201293.6|201203.6|201293.5|201203.5|201293.6|201203.6|201293.5|201203.5|2
1734324730000|2024-12-16 04:52:10|201290|201200|201292.6|201202.6|201292.6|201202.6|201290|201200|2
1734324740000|2024-12-16 04:52:20|201292.5|201202.5|201292.6|201202.6|201292.6|201202.6|201292.5|201202.5|2
1734324750000|2024-12-16 04:52:30|201293|201203|201293.6|201203.6|201293.6|201203.6|201293|201203|2
1734324760000|2024-12-16 04:52:40|201291.3|201201.3|201291.3|201201.3|201291.3|201201.3|201291.3|201201.3|1
1734324780000|2024-12-16 04:53:00|201294.3|201204.3|201294.3|201204.3|201294.3|201204.3|201294.3|201204.3|1
1734324810000|2024-12-16 04:53:30|201296.1|201206.1|201292.5|201202.5|201302|201212|201292.3|201202.3|5
1734324820000|2024-12-16 04:53:40|201293.2|201203.2|201293.7|201203.7|201293.7|201203.7|201293.2|201203.2|2
1734324830000|2024-12-16 04:53:50|201295.7|201205.7|201293.9|201203.9|201299.9|201209.9|201293.9|201203.9|6
1734324840000|2024-12-16 04:54:00|201293.7|201203.7|201293.7|201203.7|201293.7|201203.7|201293.7|201203.7|1
1734324870000|2024-12-16 04:54:30|201290.5|201200.5|201290.5|201200.5|201290.5|201200.5|201290.5|201200.5|1
1734324890000|2024-12-16 04:54:50|201290.2|201200.2|201292.4|201202.4|201294.4|201204.4|201289.9|201199.9|5
1734324900000|2024-12-16 04:55:00|201294.3|201204.3|201294.7|201204.7|201294.7|201204.7|201294.3|201204.3|2
1734324910000|2024-12-16 04:55:10|201296.4|201206.4|201291.4|201201.4|201296.4|201206.4|201287.6|201197.6|8
1734324920000|2024-12-16 04:55:20|201287.6|201197.6|201291.9|201201.9|201291.9|201201.9|201287.6|201197.6|2
1734324930000|2024-12-16 04:55:30|201288|201198|201292.2|201202.2|201292.5|201202.5|201288|201198|7
1734324950000|2024-12-16 04:55:50|201289.3|201199.3|201293.2|201203.2|201293.2|201203.2|201289.3|201199.3|3
1734324960000|2024-12-16 04:56:00|201289.4|201199.4|201292.7|201202.7|201293.5|201203.5|201288.2|201198.2|8
1734324970000|2024-12-16 04:56:10|201292.9|201202.9|201286.7|201196.7|201292.9|201202.9|201286.7|201196.7|3
1734324980000|2024-12-16 04:56:20|201290.5|201200.5|201290.5|201200.5|201290.5|201200.5|201290.5|201200.5|1
1734324990000|2024-12-16 04:56:30|201291.2|201201.2|201291.2|201201.2|201291.2|201201.2|201291.2|201201.2|1
1734325000000|2024-12-16 04:56:40|201291.3|201201.3|201291.3|201201.3|201291.3|201201.3|201291.3|201201.3|1
1734325010000|2024-12-16 04:56:50|201286.5|201196.5|201286.5|201196.5|201286.5|201196.5|201286.5|201196.5|1
1734325030000|2024-12-16 04:57:10|201286.3|201196.3|201291.7|201201.7|201291.7|201201.7|201286.3|201196.3|2
1734325040000|2024-12-16 04:57:20|201287.9|201197.9|201291.7|201201.7|201291.7|201201.7|201287.9|201197.9|4
1734325080000|2024-12-16 04:58:00|201286.3|201196.3|201286.3|201196.3|201286.3|201196.3|201286.3|201196.3|1
1734325100000|2024-12-16 04:58:20|201292.4|201202.4|201292.4|201202.4|201292.4|201202.4|201292.4|201202.4|1
1734325110000|2024-12-16 04:58:30|201288.6|201198.6|201289.6|201199.6|201289.6|201199.6|201288.6|201198.6|2
1734325120000|2024-12-16 04:58:40|201291.3|201201.3|201291.6|201201.6|201291.6|201201.6|201287.7|201197.7|6
1734325130000|2024-12-16 04:58:50|201288.4|201198.4|201288.4|201198.4|201288.4|201198.4|201288.4|201198.4|1
1734325140000|2024-12-16 04:59:00|201291.7|201201.7|201292.2|201202.2|201292.2|201202.2|201291.7|201201.7|2
1734325150000|2024-12-16 04:59:10|201292.9|201202.9|201293.2|201203.2|201293.2|201203.2|201292.9|201202.9|2
1734325170000|2024-12-16 04:59:30|201291.6|201201.6|201287.8|201197.8|201291.6|201201.6|201287.8|201197.8|6
1734325180000|2024-12-16 04:59:40|201291.2|201201.2|201291.2|201201.2|201291.2|201201.2|201291.2|201201.2|1
1734325190000|2024-12-16 04:59:50|201292|201202|201293.5|201203.5|201294.2|201204.2|201292|201202|3
1734325200000|2024-12-16 05:00:00|201293.9|201203.9|201294.3|201204.3|201294.3|201204.3|201293.9|201203.9|4
1734325210000|2024-12-16 05:00:10|201293.5|201203.5|201296.9|201206.9|201300.2|201210.2|201293.5|201203.5|4
1734325230000|2024-12-16 05:00:30|201297.9|201207.9|201297.9|201207.9|201297.9|201207.9|201297.9|201207.9|1
1734325240000|2024-12-16 05:00:40|201299.6|201209.6|201298.2|201208.2|201299.6|201209.6|201295.7|201205.7|4
1734325250000|2024-12-16 05:00:50|201297.4|201207.4|201295.5|201205.5|201297.4|201207.4|201295.5|201205.5|2
1734325260000|2024-12-16 05:01:00|201296.2|201206.2|201296.9|201206.9|201298|201208|201293.9|201203.9|4
1734325270000|2024-12-16 05:01:10|201297.6|201207.6|201292.4|201202.4|201297.6|201207.6|201290.1|201200.1|8
1734325280000|2024-12-16 05:01:20|201294.2|201204.2|201294|201204|201294.2|201204.2|201294|201204|2
1734325290000|2024-12-16 05:01:30|201294.9|201204.9|201297.3|201207.3|201297.3|201207.3|201294.9|201204.9|2
1734325310000|2024-12-16 05:01:50|201297.2|201207.2|201298.5|201208.5|201298.5|201208.5|201292|201202|5
1734325320000|2024-12-16 05:02:00|201298.9|201208.9|201294.9|201204.9|201298.9|201208.9|201294.9|201204.9|3
1734325350000|2024-12-16 05:02:30|201291.7|201201.7|201292.4|201202.4|201294.5|201204.5|201287.5|201197.5|8
1734325370000|2024-12-16 05:02:50|201292.6|201202.6|201292.6|201202.6|201292.6|201202.6|201292.6|201202.6|1
1734325380000|2024-12-16 05:03:00|201292.2|201202.2|201292.5|201202.5|201292.5|201202.5|201290.3|201200.3|4
1734325390000|2024-12-16 05:03:10|201292.1|201202.1|201290.9|201200.9|201292.1|201202.1|201288|201198|7
1734325400000|2024-12-16 05:03:20|201290.8|201200.8|201290.8|201200.8|201290.8|201200.8|201290.8|201200.8|1
1734325410000|2024-12-16 05:03:30|201291.5|201201.5|201291.8|201201.8|201291.8|201201.8|201291.5|201201.5|2
1734325420000|2024-12-16 05:03:40|201293.9|201203.9|201297.7|201207.7|201297.7|201207.7|201293.9|201203.9|2
1734325430000|2024-12-16 05:03:50|201295.9|201205.9|201295.9|201205.9|201295.9|201205.9|201295.9|201205.9|1
1734325440000|2024-12-16 05:04:00|201295.2|201205.2|201294.9|201204.9|201295.2|201205.2|201294.9|201204.9|2
1734325450000|2024-12-16 05:04:10|201292.9|201202.9|201291.1|201201.1|201292.9|201202.9|201289.3|201199.3|6
1734325460000|2024-12-16 05:04:20|201290.8|201200.8|201290.8|201200.8|201290.8|201200.8|201290.8|201200.8|1
1734325480000|2024-12-16 05:04:40|201291|201201|201296.8|201206.8|201299.7|201209.7|201291|201201|7
1734325490000|2024-12-16 05:04:50|201293.6|201203.6|201296.1|201206.1|201296.1|201206.1|201293.6|201203.6|3
1734325500000|2024-12-16 05:05:00|201292.7|201202.7|201295.2|201205.2|201295.4|201205.4|201292.7|201202.7|4
1734325510000|2024-12-16 05:05:10|201292.9|201202.9|201294.6|201204.6|201294.6|201204.6|201292.1|201202.1|4
1734325520000|2024-12-16 05:05:20|201295.6|201205.6|201295.6|201205.6|201295.6|201205.6|201295.6|201205.6|1
1734325550000|2024-12-16 05:05:50|201293.8|201203.8|201296.2|201206.2|201296.2|201206.2|201293.8|201203.8|3
1734325570000|2024-12-16 05:06:10|201300|201210|201297|201207|201300|201210|201295.8|201205.8|4
1734325580000|2024-12-16 05:06:20|201296.7|201206.7|201296.6|201206.6|201297.3|201207.3|201296.6|201206.6|3
1734325590000|2024-12-16 05:06:30|201292.7|201202.7|201298|201208|201301.2|201211.2|201290.3|201200.3|6
1734325600000|2024-12-16 05:06:40|201296.3|201206.3|201292.6|201202.6|201296.3|201206.3|201289.7|201199.7|7
1734325610000|2024-12-16 05:06:50|201294.7|201204.7|201294.8|201204.8|201294.8|201204.8|201292.8|201202.8|3
1734325620000|2024-12-16 05:07:00|201293|201203|201293|201203|201293|201203|201293|201203|1
1734325630000|2024-12-16 05:07:10|201294.9|201204.9|201294.9|201204.9|201294.9|201204.9|201294.9|201204.9|1
1734325650000|2024-12-16 05:07:30|201293|201203|201294.9|201204.9|201294.9|201204.9|201291|201201|4
1734325680000|2024-12-16 05:08:00|201293|201203|201294.9|201204.9|201294.9|201204.9|201293|201203|2
1734325700000|2024-12-16 05:08:20|201291.1|201201.1|201257.2|201167.2|201291.1|201201.1|201253|201163|8
1734325710000|2024-12-16 05:08:30|201257|201167|201257|201167|201257|201167|201257|201167|1
1734325720000|2024-12-16 05:08:40|201257.2|201167.2|201257.2|201167.2|201257.2|201167.2|201257.2|201167.2|1
1734325740000|2024-12-16 05:09:00|201255|201165|201255|201165|201255|201165|201255|201165|1
1734325760000|2024-12-16 05:09:20|201260.1|201170.1|201258.6|201168.6|201260.1|201170.1|201258.6|201168.6|2
1734325780000|2024-12-16 05:09:40|201256.7|201166.7|201256.7|201166.7|201256.7|201166.7|201256.7|201166.7|1
1734325790000|2024-12-16 05:09:50|201258.6|201168.6|201257.3|201167.3|201258.6|201168.6|201256.9|201166.9|3
1734325810000|2024-12-16 05:10:10|201259.8|201169.8|201265.1|201175.1|201265.1|201175.1|201256.7|201166.7|3
1734325820000|2024-12-16 05:10:20|201265.3|201175.3|201265.3|201175.3|201265.3|201175.3|201265.3|201175.3|1
1734325840000|2024-12-16 05:10:40|201260.4|201170.4|201260.4|201170.4|201260.4|201170.4|201260.4|201170.4|1
1734325850000|2024-12-16 05:10:50|201255.5|201165.5|201258.9|201168.9|201258.9|201168.9|201255.5|201165.5|5
1734325860000|2024-12-16 05:11:00|201256.2|201166.2|201255.1|201165.1|201256.2|201166.2|201255.1|201165.1|3
1734325880000|2024-12-16 05:11:20|201257|201167|201253|201163|201257|201167|201251.9|201161.9|4
1734325890000|2024-12-16 05:11:30|201250.7|201160.7|201256.6|201166.6|201256.6|201166.6|201249.2|201159.2|10
1734325900000|2024-12-16 05:11:40|201258.8|201168.8|201263.8|201173.8|201265|201175|201258.8|201168.8|4
1734325940000|2024-12-16 05:12:20|201254|201164|201256.3|201166.3|201256.8|201166.8|201253.5|201163.5|5
1734325970000|2024-12-16 05:12:50|201258.2|201168.2|201267.3|201177.3|201267.3|201177.3|201258.2|201168.2|2
1734325980000|2024-12-16 05:13:00|201264.8|201174.8|201255.6|201165.6|201264.8|201174.8|201253|201163|4
1734325990000|2024-12-16 05:13:10|201253.6|201163.6|201257|201167|201257|201167|201253.6|201163.6|3
1734326010000|2024-12-16 05:13:30|201256.4|201166.4|201256.3|201166.3|201256.4|201166.4|201254.4|201164.4|3
1734326030000|2024-12-16 05:13:50|201257.9|201167.9|201263|201173|201263|201173|201257.9|201167.9|2
1734326040000|2024-12-16 05:14:00|201263.2|201173.2|201263.2|201173.2|201263.2|201173.2|201263.2|201173.2|1
1734326050000|2024-12-16 05:14:10|201258.3|201168.3|201258.3|201168.3|201258.3|201168.3|201258.3|201168.3|1
1734326060000|2024-12-16 05:14:20|201253.8|201163.8|201261|201171|201261|201171|201253.8|201163.8|2
1734326070000|2024-12-16 05:14:30|201253.5|201163.5|201253.5|201163.5|201253.5|201163.5|201253.5|201163.5|1
1734326080000|2024-12-16 05:14:40|201257.5|201167.5|201257.5|201167.5|201257.5|201167.5|201257.5|201167.5|1
1734326100000|2024-12-16 05:15:00|201262.5|201172.5|201262.5|201172.5|201262.5|201172.5|201262.5|201172.5|1
1734326110000|2024-12-16 05:15:10|201260.5|201170.5|201273.3|201183.3|201273.3|201183.3|201260.5|201170.5|2
1734326130000|2024-12-16 05:15:30|201272.1|201182.1|201271.3|201181.3|201272.1|201182.1|201271.3|201181.3|2
1734326150000|2024-12-16 05:15:50|201269.5|201179.5|201269.5|201179.5|201269.5|201179.5|201269.5|201179.5|1
1734326170000|2024-12-16 05:16:10|201272.8|201182.8|201273.9|201183.9|201274.7|201184.7|201272.8|201182.8|4
1734326180000|2024-12-16 05:16:20|201272.6|201182.6|201273.9|201183.9|201273.9|201183.9|201272.6|201182.6|2
1734326200000|2024-12-16 05:16:40|201272.5|201182.5|201273.6|201183.6|201273.6|201183.6|201272.5|201182.5|2
1734326230000|2024-12-16 05:17:10|201271.3|201181.3|201273.5|201183.5|201273.5|201183.5|201271.3|201181.3|3
1734326240000|2024-12-16 05:17:20|201273.7|201183.7|201273.7|201183.7|201273.7|201183.7|201273.7|201183.7|1
1734326260000|2024-12-16 05:17:40|201271.5|201181.5|201271.5|201181.5|201271.5|201181.5|201271.5|201181.5|1
1734326280000|2024-12-16 05:18:00|201270.3|201180.3|201271.3|201181.3|201271.3|201181.3|201270.3|201180.3|3
1734326290000|2024-12-16 05:18:10|201271.8|201181.8|201273.9|201183.9|201274|201184|201271.8|201181.8|9
1734326300000|2024-12-16 05:18:20|201272.1|201182.1|201274|201184|201274|201184|201272.1|201182.1|9
1734326310000|2024-12-16 05:18:30|201272.7|201182.7|201274|201184|201274.2|201184.2|201272.5|201182.5|13
1734326330000|2024-12-16 05:18:50|201273.7|201183.7|201274|201184|201274|201184|201272.2|201182.2|4
1734326340000|2024-12-16 05:19:00|201272.3|201182.3|201273.8|201183.8|201273.8|201183.8|201271.9|201181.9|5
1734326350000|2024-12-16 05:19:10|201272.5|201182.5|201273.8|201183.8|201273.8|201183.8|201271.9|201181.9|12
1734326370000|2024-12-16 05:19:30|201272.2|201182.2|201273.8|201183.8|201274|201184|201272.2|201182.2|6
1734326380000|2024-12-16 05:19:40|201274.1|201184.1|201273.3|201183.3|201274.7|201184.7|201273.1|201183.1|16
1734326390000|2024-12-16 05:19:50|201274.7|201184.7|201288.8|201198.8|201289.6|201199.6|201272.9|201182.9|9
1734326430000|2024-12-16 05:20:30|201285.5|201195.5|201285.5|201195.5|201285.5|201195.5|201285.5|201195.5|1
1734326450000|2024-12-16 05:20:50|201287.2|201197.2|201288.9|201198.9|201288.9|201198.9|201287.2|201197.2|2
1734326480000|2024-12-16 05:21:20|201290.3|201200.3|201290.3|201200.3|201290.3|201200.3|201290.3|201200.3|1
1734326490000|2024-12-16 05:21:30|201289.4|201199.4|201289.4|201199.4|201289.4|201199.4|201289.4|201199.4|1
1734326500000|2024-12-16 05:21:40|201286.9|201196.9|201286.5|201196.5|201286.9|201196.9|201286.5|201196.5|2
1734326510000|2024-12-16 05:21:50|201288.3|201198.3|201288.3|201198.3|201288.3|201198.3|201288.3|201198.3|1
1734326550000|2024-12-16 05:22:30|201284.5|201194.5|201286.7|201196.7|201286.7|201196.7|201284.5|201194.5|2
1734326560000|2024-12-16 05:22:40|201289.7|201199.7|201293.3|201203.3|201293.3|201203.3|201289.7|201199.7|2
1734326590000|2024-12-16 05:23:10|201291.5|201201.5|201290.1|201200.1|201291.5|201201.5|201290.1|201200.1|2
1734326600000|2024-12-16 05:23:20|201290.8|201200.8|201290.8|201200.8|201290.8|201200.8|201290.8|201200.8|1
1734326610000|2024-12-16 05:23:30|201292.4|201202.4|201298.8|201208.8|201305|201215|201292.4|201202.4|3
1734326620000|2024-12-16 05:23:40|201298.6|201208.6|201298.6|201208.6|201298.6|201208.6|201298.6|201208.6|1
1734326630000|2024-12-16 05:23:50|201296.8|201206.8|201296.1|201206.1|201296.8|201206.8|201296.1|201206.1|2
1734326640000|2024-12-16 05:24:00|201295.9|201205.9|201294.8|201204.8|201297.9|201207.9|201294.8|201204.8|3
1734326650000|2024-12-16 05:24:10|201292.3|201202.3|201293.4|201203.4|201295.3|201205.3|201291.3|201201.3|5
1734326660000|2024-12-16 05:24:20|201295|201205|201296.2|201206.2|201298.5|201208.5|201294.7|201204.7|6
1734326670000|2024-12-16 05:24:30|201294.6|201204.6|201298.6|201208.6|201298.6|201208.6|201284|201194|8
1734326690000|2024-12-16 05:24:50|201296.4|201206.4|201295.7|201205.7|201296.4|201206.4|201294.7|201204.7|3
1734326700000|2024-12-16 05:25:00|201294.3|201204.3|201295.6|201205.6|201295.6|201205.6|201294.3|201204.3|2
1734326730000|2024-12-16 05:25:30|201294.4|201204.4|201293.3|201203.3|201294.4|201204.4|201293.3|201203.3|2
1734326740000|2024-12-16 05:25:40|201293.8|201203.8|201299.5|201209.5|201299.5|201209.5|201286|201196|7
1734326750000|2024-12-16 05:25:50|201298.2|201208.2|201297.5|201207.5|201298.2|201208.2|201297.5|201207.5|2
1734326770000|2024-12-16 05:26:10|201295.9|201205.9|201297|201207|201297|201207|201292.6|201202.6|6
1734326790000|2024-12-16 05:26:30|201296.7|201206.7|201294.5|201204.5|201296.7|201206.7|201294.5|201204.5|2
1734326800000|2024-12-16 05:26:40|201295.9|201205.9|201295.9|201205.9|201295.9|201205.9|201295.9|201205.9|1
1734326810000|2024-12-16 05:26:50|201297.1|201207.1|201291.6|201201.6|201297.1|201207.1|201289.9|201199.9|3
1734326820000|2024-12-16 05:27:00|201291.5|201201.5|201291.5|201201.5|201291.5|201201.5|201291.5|201201.5|1
1734326830000|2024-12-16 05:27:10|201292.9|201202.9|201295.6|201205.6|201295.6|201205.6|201292.9|201202.9|2
1734326840000|2024-12-16 05:27:20|201294.9|201204.9|201297.1|201207.1|201297.1|201207.1|201291.2|201201.2|5
1734326850000|2024-12-16 05:27:30|201298.3|201208.3|201298.3|201208.3|201300.6|201210.6|201298.3|201208.3|4
1734326860000|2024-12-16 05:27:40|201296.8|201206.8|201294.9|201204.9|201297|201207|201292.6|201202.6|5
1734326880000|2024-12-16 05:28:00|201294.7|201204.7|201294.7|201204.7|201294.7|201204.7|201294.7|201204.7|1
1734326890000|2024-12-16 05:28:10|201289.8|201199.8|201294.9|201204.9|201294.9|201204.9|201289.8|201199.8|2
1734326920000|2024-12-16 05:28:40|201294|201204|201294|201204|201294|201204|201294|201204|1
1734326930000|2024-12-16 05:28:50|201292.8|201202.8|201292.8|201202.8|201292.8|201202.8|201292.8|201202.8|1
1734326940000|2024-12-16 05:29:00|201293.3|201203.3|201294|201204|201294|201204|201293.3|201203.3|2
1734326950000|2024-12-16 05:29:10|201295.6|201205.6|201298.6|201208.6|201298.6|201208.6|201295.6|201205.6|2
1734326960000|2024-12-16 05:29:20|201296.9|201206.9|201295.1|201205.1|201296.9|201206.9|201295.1|201205.1|2
1734326970000|2024-12-16 05:29:30|201294.8|201204.8|201294.8|201204.8|201294.8|201204.8|201294.8|201204.8|1
1734326980000|2024-12-16 05:29:40|201294.1|201204.1|201286.5|201196.5|201294.1|201204.1|201284.7|201194.7|7
1734326990000|2024-12-16 05:29:50|201288.8|201198.8|201291.5|201201.5|201291.5|201201.5|201288.8|201198.8|2
1734327000000|2024-12-16 05:30:00|201290.2|201200.2|201285.2|201195.2|201291.4|201201.4|201285.2|201195.2|11
1734327010000|2024-12-16 05:30:10|201287.9|201197.9|201286.4|201196.4|201287.9|201197.9|201284.6|201194.6|8
1734327020000|2024-12-16 05:30:20|201287.7|201197.7|201286.5|201196.5|201288|201198|201284.9|201194.9|7
1734327040000|2024-12-16 05:30:40|201288.1|201198.1|201276.8|201186.8|201288.1|201198.1|201275.2|201185.2|8
1734327050000|2024-12-16 05:30:50|201275.4|201185.4|201273.7|201183.7|201275.4|201185.4|201272.6|201182.6|3
1734327060000|2024-12-16 05:31:00|201273.5|201183.5|201276.2|201186.2|201276.2|201186.2|201273.5|201183.5|3
1734327070000|2024-12-16 05:31:10|201278.2|201188.2|201280.2|201190.2|201280.3|201190.3|201278.2|201188.2|5
1734327090000|2024-12-16 05:31:30|201283.1|201193.1|201277.5|201187.5|201283.4|201193.4|201277.5|201187.5|5
1734327120000|2024-12-16 05:32:00|201277.1|201187.1|201277.1|201187.1|201277.1|201187.1|201277.1|201187.1|1
1734327130000|2024-12-16 05:32:10|201279|201189|201272.5|201182.5|201279|201189|201272.5|201182.5|4
1734327140000|2024-12-16 05:32:20|201275.5|201185.5|201275.1|201185.1|201278.8|201188.8|201273.4|201183.4|4
1734327160000|2024-12-16 05:32:40|201274.9|201184.9|201274.9|201184.9|201274.9|201184.9|201274.9|201184.9|1
1734327170000|2024-12-16 05:32:50|201275.3|201185.3|201275.6|201185.6|201278|201188|201275.3|201185.3|7
1734327180000|2024-12-16 05:33:00|201277.2|201187.2|201278.3|201188.3|201278.3|201188.3|201275.5|201185.5|4
1734327190000|2024-12-16 05:33:10|201279.9|201189.9|201279.4|201189.4|201279.9|201189.9|201277.7|201187.7|3
1734327200000|2024-12-16 05:33:20|201278.2|201188.2|201278.2|201188.2|201278.2|201188.2|201278.2|201188.2|1
1734327220000|2024-12-16 05:33:40|201276.3|201186.3|201276.3|201186.3|201276.3|201186.3|201276.3|201186.3|1
1734327240000|2024-12-16 05:34:00|201275.6|201185.6|201275.6|201185.6|201275.6|201185.6|201275.6|201185.6|1
1734327250000|2024-12-16 05:34:10|201274.9|201184.9|201274.9|201184.9|201274.9|201184.9|201274.9|201184.9|1
1734327260000|2024-12-16 05:34:20|201276.6|201186.6|201274.2|201184.2|201276.6|201186.6|201274.2|201184.2|4
1734327270000|2024-12-16 05:34:30|201276.5|201186.5|201279.1|201189.1|201279.1|201189.1|201274.5|201184.5|4
1734327280000|2024-12-16 05:34:40|201278.2|201188.2|201278.2|201188.2|201278.2|201188.2|201276.1|201186.1|3
1734327290000|2024-12-16 05:34:50|201276.1|201186.1|201277.1|201187.1|201278.8|201188.8|201276.1|201186.1|4
1734327300000|2024-12-16 05:35:00|201277.6|201187.6|201277.6|201187.6|201277.6|201187.6|201277.6|201187.6|1
1734327320000|2024-12-16 05:35:20|201276.6|201186.6|201271.1|201181.1|201276.6|201186.6|201271.1|201181.1|2
1734327330000|2024-12-16 05:35:30|201273.1|201183.1|201273.3|201183.3|201273.3|201183.3|201273.1|201183.1|2
1734327340000|2024-12-16 05:35:40|201271.6|201181.6|201271.6|201181.6|201271.6|201181.6|201271.6|201181.6|1
1734327360000|2024-12-16 05:36:00|201274.1|201184.1|201273.1|201183.1|201276|201186|201273.1|201183.1|6
1734327370000|2024-12-16 05:36:10|201270.2|201180.2|201270.2|201180.2|201270.2|201180.2|201270.2|201180.2|1
1734327380000|2024-12-16 05:36:20|201272.5|201182.5|201274|201184|201274|201184|201272.5|201182.5|2
1734327410000|2024-12-16 05:36:50|201272.8|201182.8|201272.8|201182.8|201272.8|201182.8|201272.8|201182.8|1
1734327420000|2024-12-16 05:37:00|201275.6|201185.6|201275|201185|201276.8|201186.8|201275|201185|3
1734327430000|2024-12-16 05:37:10|201276.7|201186.7|201276.7|201186.7|201276.7|201186.7|201276.7|201186.7|1
1734327440000|2024-12-16 05:37:20|201275|201185|201275.2|201185.2|201275.2|201185.2|201275|201185|2
1734327450000|2024-12-16 05:37:30|201277.1|201187.1|201275.3|201185.3|201277.1|201187.1|201275.3|201185.3|2
1734327460000|2024-12-16 05:37:40|201276.9|201186.9|201276.9|201186.9|201276.9|201186.9|201276.9|201186.9|1
1734327470000|2024-12-16 05:37:50|201277.3|201187.3|201273.3|201183.3|201277.3|201187.3|201272.7|201182.7|5
1734327500000|2024-12-16 05:38:20|201272.6|201182.6|201259|201169|201272.6|201182.6|201255.8|201165.8|6
1734327510000|2024-12-16 05:38:30|201256.3|201166.3|201259.4|201169.4|201259.5|201169.5|201256.3|201166.3|4
1734327520000|2024-12-16 05:38:40|201255.7|201165.7|201260.3|201170.3|201260.3|201170.3|201255.7|201165.7|2
1734327530000|2024-12-16 05:38:50|201256.1|201166.1|201258.8|201168.8|201258.8|201168.8|201256.1|201166.1|2
1734327540000|2024-12-16 05:39:00|201257.9|201167.9|201257.1|201167.1|201262.5|201172.5|201257.1|201167.1|3
1734327550000|2024-12-16 05:39:10|201261.8|201171.8|201261.8|201171.8|201261.8|201171.8|201261.8|201171.8|1
1734327560000|2024-12-16 05:39:20|201257.3|201167.3|201257.4|201167.4|201257.4|201167.4|201255.8|201165.8|3
1734327570000|2024-12-16 05:39:30|201255.6|201165.6|201258.6|201168.6|201258.6|201168.6|201255.6|201165.6|2
1734327590000|2024-12-16 05:39:50|201259.8|201169.8|201258.9|201168.9|201259.8|201169.8|201258.9|201168.9|2
1734327600000|2024-12-16 05:40:00|201255.3|201165.3|201255.3|201165.3|201255.3|201165.3|201255.3|201165.3|1
1734327610000|2024-12-16 05:40:10|201259.9|201169.9|201262.1|201172.1|201262.1|201172.1|201259.9|201169.9|2
1734327640000|2024-12-16 05:40:40|201258.5|201168.5|201258.8|201168.8|201258.8|201168.8|201258.5|201168.5|2
1734327650000|2024-12-16 05:40:50|201257.8|201167.8|201264.5|201174.5|201264.5|201174.5|201257.8|201167.8|2
1734327660000|2024-12-16 05:41:00|201265.7|201175.7|201266.4|201176.4|201271|201181|201265.7|201175.7|3
1734327670000|2024-12-16 05:41:10|201264.5|201174.5|201265.3|201175.3|201271|201181|201264.5|201174.5|6
1734327680000|2024-12-16 05:41:20|201263.6|201173.6|201263.6|201173.6|201263.6|201173.6|201263.6|201173.6|1
1734327690000|2024-12-16 05:41:30|201263.4|201173.4|201263.4|201173.4|201263.4|201173.4|201263.4|201173.4|1
1734327700000|2024-12-16 05:41:40|201263.6|201173.6|201263.6|201173.6|201263.6|201173.6|201263.6|201173.6|1
1734327720000|2024-12-16 05:42:00|201260|201170|201260|201170|201260|201170|201260|201170|1
1734327730000|2024-12-16 05:42:10|201263.2|201173.2|201263.2|201173.2|201263.2|201173.2|201263.2|201173.2|1
1734327740000|2024-12-16 05:42:20|201265.7|201175.7|201279.9|201189.9|201279.9|201189.9|201265.7|201175.7|2
1734327750000|2024-12-16 05:42:30|201283.5|201193.5|201284.2|201194.2|201285.9|201195.9|201283.5|201193.5|4
1734327760000|2024-12-16 05:42:40|201286.1|201196.1|201286.1|201196.1|201286.1|201196.1|201286.1|201196.1|1
1734327770000|2024-12-16 05:42:50|201291.3|201201.3|201276.4|201186.4|201291.3|201201.3|201274|201184|4
1734327780000|2024-12-16 05:43:00|201276.2|201186.2|201276.2|201186.2|201276.2|201186.2|201276.2|201186.2|1
1734327800000|2024-12-16 05:43:20|201276|201186|201276|201186|201276|201186|201276|201186|1
1734327820000|2024-12-16 05:43:40|201276.9|201186.9|201276.9|201186.9|201276.9|201186.9|201276.9|201186.9|1
1734327840000|2024-12-16 05:44:00|201275.2|201185.2|201275.2|201185.2|201275.2|201185.2|201275.2|201185.2|1
1734327860000|2024-12-16 05:44:20|201277.1|201187.1|201279|201189|201279|201189|201277.1|201187.1|2
1734327880000|2024-12-16 05:44:40|201279.1|201189.1|201279.1|201189.1|201279.1|201189.1|201279.1|201189.1|1
1734327890000|2024-12-16 05:44:50|201279.5|201189.5|201279|201189|201279.5|201189.5|201279|201189|2
1734327910000|2024-12-16 05:45:10|201278.8|201188.8|201279|201189|201279|201189|201278.8|201188.8|2
1734327920000|2024-12-16 05:45:20|201279.3|201189.3|201279.3|201189.3|201279.3|201189.3|201279.3|201189.3|1
1734327930000|2024-12-16 05:45:30|201276.9|201186.9|201274.1|201184.1|201276.9|201186.9|201273.7|201183.7|3
1734327960000|2024-12-16 05:46:00|201273.8|201183.8|201273.8|201183.8|201273.8|201183.8|201273.8|201183.8|1
1734327970000|2024-12-16 05:46:10|201276|201186|201272.8|201182.8|201279.8|201189.8|201272.8|201182.8|5
1734327990000|2024-12-16 05:46:30|201271|201181|201256.5|201166.5|201271|201181|201252.6|201162.6|4
1734328010000|2024-12-16 05:46:50|201256.8|201166.8|201258.5|201168.5|201258.5|201168.5|201256.8|201166.8|2
1734328020000|2024-12-16 05:47:00|201258.7|201168.7|201258.7|201168.7|201258.7|201168.7|201258.7|201168.7|1
1734328050000|2024-12-16 05:47:30|201253|201163|201262.3|201172.3|201262.3|201172.3|201253|201163|4
1734328060000|2024-12-16 05:47:40|201262.7|201172.7|201262.7|201172.7|201262.7|201172.7|201262.7|201172.7|1
1734328090000|2024-12-16 05:48:10|201258|201168|201258|201168|201258|201168|201258|201168|1
1734328100000|2024-12-16 05:48:20|201257.5|201167.5|201261.9|201171.9|201261.9|201171.9|201257.5|201167.5|3
1734328130000|2024-12-16 05:48:50|201262.2|201172.2|201262.2|201172.2|201262.2|201172.2|201262.2|201172.2|1
1734328150000|2024-12-16 05:49:10|201263.6|201173.6|201263.6|201173.6|201263.6|201173.6|201263.6|201173.6|1
1734328160000|2024-12-16 05:49:20|201257.5|201167.5|201257.5|201167.5|201257.5|201167.5|201257.5|201167.5|1
1734328170000|2024-12-16 05:49:30|201258.5|201168.5|201258.5|201168.5|201258.5|201168.5|201258.5|201168.5|1
1734328190000|2024-12-16 05:49:50|201262.1|201172.1|201262.1|201172.1|201262.1|201172.1|201262.1|201172.1|1
1734328200000|2024-12-16 05:50:00|201265.7|201175.7|201274.1|201184.1|201274.1|201184.1|201265.7|201175.7|2
1734328210000|2024-12-16 05:50:10|201275.6|201185.6|201275.7|201185.7|201275.7|201185.7|201274.1|201184.1|3
1734328230000|2024-12-16 05:50:30|201277.2|201187.2|201277.2|201187.2|201277.2|201187.2|201277.2|201187.2|1
1734328240000|2024-12-16 05:50:40|201274.9|201184.9|201274.9|201184.9|201274.9|201184.9|201274.9|201184.9|1
1734328260000|2024-12-16 05:51:00|201275.1|201185.1|201275.1|201185.1|201275.1|201185.1|201275.1|201185.1|1
1734328270000|2024-12-16 05:51:10|201273.5|201183.5|201273.8|201183.8|201273.8|201183.8|201273.5|201183.5|2
1734328280000|2024-12-16 05:51:20|201273.7|201183.7|201275.4|201185.4|201275.4|201185.4|201273.7|201183.7|2
1734328290000|2024-12-16 05:51:30|201277.1|201187.1|201275.6|201185.6|201277.1|201187.1|201275.5|201185.5|3
1734328320000|2024-12-16 05:52:00|201275.5|201185.5|201275.5|201185.5|201275.5|201185.5|201275.5|201185.5|1
1734328350000|2024-12-16 05:52:30|201274.7|201184.7|201275.1|201185.1|201275.1|201185.1|201274.7|201184.7|2
1734328380000|2024-12-16 05:53:00|201276|201186|201288.2|201198.2|201292|201202|201276|201186|4
1734328390000|2024-12-16 05:53:10|201285.9|201195.9|201291.4|201201.4|201297.4|201207.4|201285.9|201195.9|4
1734328400000|2024-12-16 05:53:20|201289.5|201199.5|201288|201198|201289.5|201199.5|201288|201198|2
1734328420000|2024-12-16 05:53:40|201290|201200|201287.8|201197.8|201298.5|201208.5|201287.8|201197.8|7
1734328430000|2024-12-16 05:53:50|201290.4|201200.4|201290.3|201200.3|201290.4|201200.4|201290.3|201200.3|2
1734328440000|2024-12-16 05:54:00|201287.9|201197.9|201281.5|201191.5|201287.9|201197.9|201280.2|201190.2|11
1734328450000|2024-12-16 05:54:10|201281.2|201191.2|201281.2|201191.2|201281.2|201191.2|201281.2|201191.2|1
1734328470000|2024-12-16 05:54:30|201281.3|201191.3|201279.5|201189.5|201281.3|201191.3|201279.5|201189.5|2
1734328480000|2024-12-16 05:54:40|201281.7|201191.7|201287.4|201197.4|201288|201198|201281.7|201191.7|4
1734328490000|2024-12-16 05:54:50|201288.4|201198.4|201288.4|201198.4|201288.4|201198.4|201288.4|201198.4|1
1734328500000|2024-12-16 05:55:00|201287|201197|201297.5|201207.5|201297.5|201207.5|201286.8|201196.8|4
1734328510000|2024-12-16 05:55:10|201294.2|201204.2|201290.5|201200.5|201294.2|201204.2|201290.5|201200.5|2
1734328520000|2024-12-16 05:55:20|201288.9|201198.9|201282.2|201192.2|201288.9|201198.9|201280.9|201190.9|5
1734328550000|2024-12-16 05:55:50|201280.9|201190.9|201280.9|201190.9|201280.9|201190.9|201280.9|201190.9|1
1734328580000|2024-12-16 05:56:20|201279.8|201189.8|201279.8|201189.8|201279.8|201189.8|201279.8|201189.8|1
1734328590000|2024-12-16 05:56:30|201276.8|201186.8|201277.9|201187.9|201279.7|201189.7|201276.8|201186.8|12
1734328600000|2024-12-16 05:56:40|201278|201188|201279.4|201189.4|201279.4|201189.4|201278|201188|2
1734328610000|2024-12-16 05:56:50|201277.6|201187.6|201277.6|201187.6|201277.6|201187.6|201277.6|201187.6|1
1734328620000|2024-12-16 05:57:00|201277.4|201187.4|201277.4|201187.4|201277.4|201187.4|201277.4|201187.4|1
1734328630000|2024-12-16 05:57:10|201276.9|201186.9|201276.9|201186.9|201276.9|201186.9|201276.9|201186.9|1
1734328640000|2024-12-16 05:57:20|201275.8|201185.8|201275.8|201185.8|201275.8|201185.8|201275.8|201185.8|1
1734328650000|2024-12-16 05:57:30|201283.5|201193.5|201283.6|201193.6|201290.5|201200.5|201280.8|201190.8|39
1734328660000|2024-12-16 05:57:40|201287.3|201197.3|201282.7|201192.7|201291.5|201201.5|201281.4|201191.4|36
1734328670000|2024-12-16 05:57:50|201284.7|201194.7|201281.8|201191.8|201288.1|201198.1|201277.8|201187.8|36
1734328680000|2024-12-16 05:58:00|201284|201194|201285.5|201195.5|201287.7|201197.7|201279.7|201189.7|20
1734328690000|2024-12-16 05:58:10|201283.7|201193.7|201285.5|201195.5|201288.2|201198.2|201278.8|201188.8|37
1734328700000|2024-12-16 05:58:20|201283.4|201193.4|201290|201200|201292|201202|201280.2|201190.2|34
1734328710000|2024-12-16 05:58:30|201283.7|201193.7|201287.3|201197.3|201293.5|201203.5|201278.5|201188.5|40
1734328720000|2024-12-16 05:58:40|201279.9|201189.9|201286.1|201196.1|201292.4|201202.4|201279.9|201189.9|22
1734328730000|2024-12-16 05:58:50|201285.4|201195.4|201282.8|201192.8|201285.4|201195.4|201281.5|201191.5|5
1734328740000|2024-12-16 05:59:00|201281.3|201191.3|201300.3|201210.3|201305.9|201215.9|201279.4|201189.4|10
1734328750000|2024-12-16 05:59:10|201310|201220|201304.7|201214.7|201318.9|201228.9|201301.4|201211.4|19
1734328760000|2024-12-16 05:59:20|201294.5|201204.5|201305.1|201215.1|201310.2|201220.2|201294.5|201204.5|36
1734328770000|2024-12-16 05:59:30|201306.7|201216.7|201295.9|201205.9|201306.7|201216.7|201295.9|201205.9|30
1734328780000|2024-12-16 05:59:40|201307.8|201217.8|201292.8|201202.8|201307.8|201217.8|201292.6|201202.6|17
1734328790000|2024-12-16 05:59:50|201292.6|201202.6|201306.5|201216.5|201306.5|201216.5|201291|201201|14
1734328800000|2024-12-16 06:00:00|201302.5|201212.5|201305.9|201215.9|201309.8|201219.8|201302.5|201212.5|14
1734328810000|2024-12-16 06:00:10|201309.2|201219.2|201305.8|201215.8|201309.6|201219.6|201301.3|201211.3|23
1734328820000|2024-12-16 06:00:20|201302.1|201212.1|201301.4|201211.4|201305.8|201215.8|201300|201210|6
1734328850000|2024-12-16 06:00:50|201299.2|201209.2|201299|201209|201299.2|201209.2|201299|201209|2
1734328860000|2024-12-16 06:01:00|201295|201205|201306.7|201216.7|201307.6|201217.6|201295|201205|21
1734328870000|2024-12-16 06:01:10|201299.5|201209.5|201302.5|201212.5|201309.6|201219.6|201298.9|201208.9|9
1734328880000|2024-12-16 06:01:20|201300.4|201210.4|201299|201209|201302.7|201212.7|201292.7|201202.7|20
1734328890000|2024-12-16 06:01:30|201300.9|201210.9|201298.5|201208.5|201308.6|201218.6|201295.9|201205.9|16
1734328900000|2024-12-16 06:01:40|201304.1|201214.1|201333.2|201243.2|201349.1|201259.1|201298.9|201208.9|37
1734328910000|2024-12-16 06:01:50|201335.2|201245.2|201336.5|201246.5|201354.3|201264.3|201326|201236|35
1734328920000|2024-12-16 06:02:00|201336.4|201246.4|201333.6|201243.6|201336.5|201246.5|201332.6|201242.6|16
1734328930000|2024-12-16 06:02:10|201334|201244|201335.5|201245.5|201335.5|201245.5|201333.3|201243.3|14
1734328940000|2024-12-16 06:02:20|201335.8|201245.8|201333.1|201243.1|201335.8|201245.8|201330.4|201240.4|7
1734328950000|2024-12-16 06:02:30|201333.4|201243.4|201332.9|201242.9|201333.4|201243.4|201332.9|201242.9|3
1734328960000|2024-12-16 06:02:40|201333.1|201243.1|201333.1|201243.1|201333.1|201243.1|201332.8|201242.8|3
1734328970000|2024-12-16 06:02:50|201332.9|201242.9|201333.3|201243.3|201333.3|201243.3|201328.8|201238.8|7
1734328980000|2024-12-16 06:03:00|201328.8|201238.8|201324.1|201234.1|201332|201242|201319.8|201229.8|8
1734329010000|2024-12-16 06:03:30|201324.5|201234.5|201324.5|201234.5|201324.5|201234.5|201324.5|201234.5|1
1734329030000|2024-12-16 06:03:50|201325.3|201235.3|201324.9|201234.9|201325.3|201235.3|201324.9|201234.9|2
1734329040000|2024-12-16 06:04:00|201325.6|201235.6|201329.9|201239.9|201330.8|201240.8|201325.6|201235.6|11
1734329050000|2024-12-16 06:04:10|201329.8|201239.8|201329.8|201239.8|201329.9|201239.9|201329.6|201239.6|12
1734329060000|2024-12-16 06:04:20|201329.9|201239.9|201329.7|201239.7|201329.9|201239.9|201327.5|201237.5|5
1734329070000|2024-12-16 06:04:30|201329.9|201239.9|201329.7|201239.7|201329.9|201239.9|201329.7|201239.7|4
1734329080000|2024-12-16 06:04:40|201327.6|201237.6|201327.6|201237.6|201327.6|201237.6|201327.6|201237.6|1
1734329090000|2024-12-16 06:04:50|201327.1|201237.1|201327.1|201237.1|201327.1|201237.1|201327.1|201237.1|1
1734329100000|2024-12-16 06:05:00|201327.2|201237.2|201327.2|201237.2|201327.2|201237.2|201327.2|201237.2|1
1734329110000|2024-12-16 06:05:10|201329.8|201239.8|201329|201239|201330|201240|201326.9|201236.9|6
1734329120000|2024-12-16 06:05:20|201329.9|201239.9|201332.4|201242.4|201332.4|201242.4|201329.7|201239.7|4
1734329130000|2024-12-16 06:05:30|201332.6|201242.6|201331.8|201241.8|201332.7|201242.7|201328.8|201238.8|17
1734329140000|2024-12-16 06:05:40|201331.3|201241.3|201332.5|201242.5|201333.2|201243.2|201331.3|201241.3|18
1734329150000|2024-12-16 06:05:50|201333.2|201243.2|201332.2|201242.2|201333.2|201243.2|201332|201242|4
1734329160000|2024-12-16 06:06:00|201333.2|201243.2|201332|201242|201333.2|201243.2|201331.5|201241.5|4
1734329170000|2024-12-16 06:06:10|201331.8|201241.8|201330.8|201240.8|201333.5|201243.5|201330.8|201240.8|7
1734329180000|2024-12-16 06:06:20|201331.3|201241.3|201330.3|201240.3|201331.3|201241.3|201329|201239|4
1734329190000|2024-12-16 06:06:30|201329|201239|201329|201239|201329|201239|201329|201239|1
1734329200000|2024-12-16 06:06:40|201326.1|201236.1|201329.8|201239.8|201329.8|201239.8|201326|201236|5
1734329210000|2024-12-16 06:06:50|201329|201239|201329|201239|201329|201239|201329|201239|1
1734329220000|2024-12-16 06:07:00|201330.3|201240.3|201330.3|201240.3|201330.3|201240.3|201330.3|201240.3|1
1734329230000|2024-12-16 06:07:10|201331.3|201241.3|201330.1|201240.1|201331.3|201241.3|201325.5|201235.5|13
1734329240000|2024-12-16 06:07:20|201327.8|201237.8|201330.3|201240.3|201331.1|201241.1|201327|201237|6
1734329250000|2024-12-16 06:07:30|201330.8|201240.8|201331.4|201241.4|201331.4|201241.4|201328.4|201238.4|6
1734329260000|2024-12-16 06:07:40|201331.6|201241.6|201329.4|201239.4|201331.6|201241.6|201328.3|201238.3|10
1734329270000|2024-12-16 06:07:50|201330.8|201240.8|201330.8|201240.8|201330.8|201240.8|201330.8|201240.8|1
1734329280000|2024-12-16 06:08:00|201330.9|201240.9|201330.8|201240.8|201330.9|201240.9|201330.8|201240.8|2
1734329290000|2024-12-16 06:08:10|201332.5|201242.5|201336.8|201246.8|201336.8|201246.8|201332.5|201242.5|3
1734329300000|2024-12-16 06:08:20|201335.8|201245.8|201339.3|201249.3|201339.3|201249.3|201334.8|201244.8|6
1734329310000|2024-12-16 06:08:30|201338|201248|201334.9|201244.9|201338|201248|201330.5|201240.5|13
1734329320000|2024-12-16 06:08:40|201334.4|201244.4|201334.5|201244.5|201334.5|201244.5|201332.8|201242.8|5
1734329330000|2024-12-16 06:08:50|201333.3|201243.3|201333.5|201243.5|201333.7|201243.7|201332|201242|10
1734329340000|2024-12-16 06:09:00|201334.7|201244.7|201333.8|201243.8|201334.7|201244.7|201332|201242|9
1734329350000|2024-12-16 06:09:10|201331.5|201241.5|201334.5|201244.5|201334.8|201244.8|201331.5|201241.5|8
1734329360000|2024-12-16 06:09:20|201334|201244|201332|201242|201334|201244|201332|201242|8
1734329370000|2024-12-16 06:09:30|201332.1|201242.1|201333.6|201243.6|201334.8|201244.8|201332.1|201242.1|17
1734329380000|2024-12-16 06:09:40|201333.8|201243.8|201334.1|201244.1|201334.1|201244.1|201333.8|201243.8|2
1734329390000|2024-12-16 06:09:50|201332.8|201242.8|201333.4|201243.4|201333.4|201243.4|201332.1|201242.1|4
1734329400000|2024-12-16 06:10:00|201333.6|201243.6|201335.3|201245.3|201336|201246|201332|201242|13
1734329410000|2024-12-16 06:10:10|201335.5|201245.5|201332.8|201242.8|201335.5|201245.5|201332.8|201242.8|7
1734329420000|2024-12-16 06:10:20|201334.8|201244.8|201333.7|201243.7|201334.8|201244.8|201327.3|201237.3|7
1734329430000|2024-12-16 06:10:30|201334|201244|201336|201246|201336|201246|201332.5|201242.5|10
1734329440000|2024-12-16 06:10:40|201335.3|201245.3|201332.8|201242.8|201335.3|201245.3|201332.8|201242.8|3
1734329450000|2024-12-16 06:10:50|201329.7|201239.7|201333.6|201243.6|201334|201244|201329.7|201239.7|6
1734329460000|2024-12-16 06:11:00|201334|201244|201329|201239|201334|201244|201329|201239|5
1734329470000|2024-12-16 06:11:10|201332.1|201242.1|201330|201240|201332.1|201242.1|201329.6|201239.6|7
1734329480000|2024-12-16 06:11:20|201331.3|201241.3|201335.2|201245.2|201335.9|201245.9|201330|201240|6
1734329490000|2024-12-16 06:11:30|201335.4|201245.4|201334.9|201244.9|201335.7|201245.7|201332.9|201242.9|6
1734329500000|2024-12-16 06:11:40|201334.4|201244.4|201331.9|201241.9|201334.9|201244.9|201327|201237|8
1734329510000|2024-12-16 06:11:50|201332.9|201242.9|201331.6|201241.6|201333.2|201243.2|201331.3|201241.3|5
1734329520000|2024-12-16 06:12:00|201328.4|201238.4|201333.7|201243.7|201334|201244|201326.8|201236.8|9
1734329530000|2024-12-16 06:12:10|201332.5|201242.5|201334|201244|201336.2|201246.2|201332.5|201242.5|12
1734329540000|2024-12-16 06:12:20|201335|201245|201333.2|201243.2|201335.7|201245.7|201333.2|201243.2|9
1734329550000|2024-12-16 06:12:30|201330|201240|201327.3|201237.3|201330|201240|201327.3|201237.3|3
1734329560000|2024-12-16 06:12:40|201326.2|201236.2|201326.2|201236.2|201326.2|201236.2|201326.2|201236.2|1
1734329570000|2024-12-16 06:12:50|201327.8|201237.8|201328.7|201238.7|201328.7|201238.7|201326.8|201236.8|3
1734329590000|2024-12-16 06:13:10|201326.1|201236.1|201330.5|201240.5|201330.5|201240.5|201325.4|201235.4|4
1734329600000|2024-12-16 06:13:20|201327.7|201237.7|201330.7|201240.7|201330.7|201240.7|201327.7|201237.7|3
1734329610000|2024-12-16 06:13:30|201327.9|201237.9|201330.3|201240.3|201333.2|201243.2|201327.5|201237.5|6
1734329620000|2024-12-16 06:13:40|201327.6|201237.6|201332.2|201242.2|201332.2|201242.2|201325.5|201235.5|6
1734329630000|2024-12-16 06:13:50|201329.4|201239.4|201329.4|201239.4|201329.4|201239.4|201329.4|201239.4|1
1734329640000|2024-12-16 06:14:00|201332.2|201242.2|201335|201245|201335|201245|201332.2|201242.2|7
1734329650000|2024-12-16 06:14:10|201334.2|201244.2|201331.2|201241.2|201334.2|201244.2|201328.4|201238.4|4
1734329660000|2024-12-16 06:14:20|201326.5|201236.5|201328.1|201238.1|201331.3|201241.3|201325.9|201235.9|7
1734329670000|2024-12-16 06:14:30|201326.3|201236.3|201324.1|201234.1|201326.3|201236.3|201323.4|201233.4|4
1734329690000|2024-12-16 06:14:50|201325.1|201235.1|201327.1|201237.1|201332.5|201242.5|201324.1|201234.1|10
1734329700000|2024-12-16 06:15:00|201325|201235|201329.7|201239.7|201330.9|201240.9|201325|201235|15
1734329710000|2024-12-16 06:15:10|201330.9|201240.9|201324.9|201234.9|201330.9|201240.9|201324.7|201234.7|5
1734329720000|2024-12-16 06:15:20|201325.3|201235.3|201324.3|201234.3|201325.3|201235.3|201324.3|201234.3|6
1734329730000|2024-12-16 06:15:30|201327.6|201237.6|201327.7|201237.7|201328.9|201238.9|201325.6|201235.6|7
1734329740000|2024-12-16 06:15:40|201328|201238|201325.2|201235.2|201328.4|201238.4|201325.2|201235.2|4
1734329750000|2024-12-16 06:15:50|201324.7|201234.7|201325.8|201235.8|201325.8|201235.8|201324.7|201234.7|2
1734329760000|2024-12-16 06:16:00|201326.6|201236.6|201325.6|201235.6|201326.6|201236.6|201325.6|201235.6|6
1734329770000|2024-12-16 06:16:10|201328.8|201238.8|201325.3|201235.3|201328.8|201238.8|201325.3|201235.3|2
1734329780000|2024-12-16 06:16:20|201323.7|201233.7|201328.5|201238.5|201328.5|201238.5|201323.7|201233.7|3
1734329790000|2024-12-16 06:16:30|201324.5|201234.5|201324|201234|201329.5|201239.5|201319.4|201229.4|12
1734329800000|2024-12-16 06:16:40|201327.8|201237.8|201371.5|201281.5|201377.3|201287.3|201316.6|201226.6|17
1734329810000|2024-12-16 06:16:50|201374.4|201284.4|201373.7|201283.7|201377.3|201287.3|201349.3|201259.3|14
1734329820000|2024-12-16 06:17:00|201373.8|201283.8|201357|201267|201378.5|201288.5|201350.6|201260.6|14
1734329830000|2024-12-16 06:17:10|201355.3|201265.3|201355.2|201265.2|201356.9|201266.9|201353.3|201263.3|8
1734329840000|2024-12-16 06:17:20|201356.7|201266.7|201356.8|201266.8|201356.9|201266.9|201355.4|201265.4|4
1734329850000|2024-12-16 06:17:30|201356.4|201266.4|201355.6|201265.6|201356.4|201266.4|201354.4|201264.4|4
1734329860000|2024-12-16 06:17:40|201355.8|201265.8|201351|201261|201355.8|201265.8|201350.3|201260.3|3
1734329870000|2024-12-16 06:17:50|201358.4|201268.4|201356|201266|201358.4|201268.4|201355.8|201265.8|4
1734329880000|2024-12-16 06:18:00|201356.4|201266.4|201352.8|201262.8|201356.5|201266.5|201351.4|201261.4|6
1734329890000|2024-12-16 06:18:10|201355|201265|201357.7|201267.7|201357.7|201267.7|201355|201265|4
1734329900000|2024-12-16 06:18:20|201357.9|201267.9|201355.7|201265.7|201357.9|201267.9|201354.9|201264.9|5
1734329910000|2024-12-16 06:18:30|201355.5|201265.5|201355.5|201265.5|201355.5|201265.5|201355.5|201265.5|1
1734329920000|2024-12-16 06:18:40|201355.9|201265.9|201355.3|201265.3|201356.1|201266.1|201355.1|201265.1|5
1734329930000|2024-12-16 06:18:50|201350.4|201260.4|201353.3|201263.3|201353.3|201263.3|201350.4|201260.4|3
1734329940000|2024-12-16 06:19:00|201354.6|201264.6|201353.1|201263.1|201355.4|201265.4|201345.5|201255.5|10
1734329950000|2024-12-16 06:19:10|201353.5|201263.5|201355.9|201265.9|201355.9|201265.9|201353.3|201263.3|7
1734329960000|2024-12-16 06:19:20|201356.1|201266.1|201356.1|201266.1|201356.1|201266.1|201356.1|201266.1|1
1734329970000|2024-12-16 06:19:30|201356.3|201266.3|201356.5|201266.5|201357.2|201267.2|201356.3|201266.3|5
1734329980000|2024-12-16 06:19:40|201354.9|201264.9|201354.8|201264.8|201355.4|201265.4|201351.4|201261.4|6
1734329990000|2024-12-16 06:19:50|201352.7|201262.7|201352.9|201262.9|201355|201265|201352.7|201262.7|8
1734330000000|2024-12-16 06:20:00|201354.8|201264.8|201354.3|201264.3|201354.8|201264.8|201349.8|201259.8|10
1734330010000|2024-12-16 06:20:10|201354.5|201264.5|201353.5|201263.5|201357.1|201267.1|201353.5|201263.5|9
1734330020000|2024-12-16 06:20:20|201355|201265|201373.5|201283.5|201386.2|201296.2|201350.3|201260.3|11
1734330030000|2024-12-16 06:20:30|201374.1|201284.1|201376.4|201286.4|201376.4|201286.4|201374.1|201284.1|11
1734330040000|2024-12-16 06:20:40|201375.4|201285.4|201376.1|201286.1|201376.4|201286.4|201375.2|201285.2|11
1734330050000|2024-12-16 06:20:50|201375.9|201285.9|201375.9|201285.9|201375.9|201285.9|201375.9|201285.9|1
1734330060000|2024-12-16 06:21:00|201375.8|201285.8|201375.8|201285.8|201375.8|201285.8|201375.8|201285.8|1
1734330070000|2024-12-16 06:21:10|201382.3|201292.3|201382.3|201292.3|201382.3|201292.3|201382.3|201292.3|1
1734330080000|2024-12-16 06:21:20|201375.8|201285.8|201374.1|201284.1|201375.9|201285.9|201373.5|201283.5|4
1734330100000|2024-12-16 06:21:40|201374.2|201284.2|201374.2|201284.2|201374.2|201284.2|201374.2|201284.2|1
1734330110000|2024-12-16 06:21:50|201377.6|201287.6|201383.7|201293.7|201384.3|201294.3|201377.6|201287.6|3
1734330120000|2024-12-16 06:22:00|201381.7|201291.7|201379.6|201289.6|201381.7|201291.7|201367.1|201277.1|6
1734330130000|2024-12-16 06:22:10|201375.8|201285.8|201368.6|201278.6|201375.8|201285.8|201368.6|201278.6|3
1734330140000|2024-12-16 06:22:20|201374.9|201284.9|201374.9|201284.9|201374.9|201284.9|201374.9|201284.9|1
1734330170000|2024-12-16 06:22:50|201377.1|201287.1|201377.1|201287.1|201381.1|201291.1|201377.1|201287.1|3
1734330180000|2024-12-16 06:23:00|201372.4|201282.4|201373.2|201283.2|201377.2|201287.2|201369.9|201279.9|5
1734330190000|2024-12-16 06:23:10|201370|201280|201377|201287|201377|201287|201370|201280|2
1734330200000|2024-12-16 06:23:20|201370|201280|201373.8|201283.8|201373.8|201283.8|201370|201280|2
1734330210000|2024-12-16 06:23:30|201370|201280|201376|201286|201376.1|201286.1|201367.3|201277.3|7
1734330220000|2024-12-16 06:23:40|201373|201283|201379.6|201289.6|201379.6|201289.6|201373|201283|3
1734330230000|2024-12-16 06:23:50|201376.2|201286.2|201376.2|201286.2|201376.2|201286.2|201376.2|201286.2|1
1734330240000|2024-12-16 06:24:00|201379|201289|201375.6|201285.6|201379|201289|201375.6|201285.6|2
1734330250000|2024-12-16 06:24:10|201378.9|201288.9|201378.9|201288.9|201378.9|201288.9|201378.9|201288.9|1
1734330260000|2024-12-16 06:24:20|201379.6|201289.6|201379.2|201289.2|201382.4|201292.4|201379.2|201289.2|5
1734330270000|2024-12-16 06:24:30|201376|201286|201374|201284|201376|201286|201370.1|201280.1|3
1734330280000|2024-12-16 06:24:40|201370.1|201280.1|201373.7|201283.7|201377.1|201287.1|201370.1|201280.1|5
1734330290000|2024-12-16 06:24:50|201376|201286|201380.1|201290.1|201380.1|201290.1|201376|201286|2
1734330300000|2024-12-16 06:25:00|201377.9|201287.9|201366.5|201276.5|201377.9|201287.9|201363.7|201273.7|15
1734330310000|2024-12-16 06:25:10|201365.8|201275.8|201368.4|201278.4|201373.3|201283.3|201363.8|201273.8|11
1734330320000|2024-12-16 06:25:20|201369.1|201279.1|201363|201273|201370.7|201280.7|201362.6|201272.6|16
1734330330000|2024-12-16 06:25:30|201363.3|201273.3|201366.3|201276.3|201371.3|201281.3|201362.1|201272.1|4
1734330340000|2024-12-16 06:25:40|201369.1|201279.1|201375.1|201285.1|201379.4|201289.4|201364.7|201274.7|11
1734330350000|2024-12-16 06:25:50|201375.6|201285.6|201373.4|201283.4|201375.6|201285.6|201373.4|201283.4|3
1734330360000|2024-12-16 06:26:00|201371.6|201281.6|201379.9|201289.9|201380|201290|201371.6|201281.6|6
1734330380000|2024-12-16 06:26:20|201381.5|201291.5|201382.2|201292.2|201382.2|201292.2|201381.5|201291.5|2
1734330390000|2024-12-16 06:26:30|201381.7|201291.7|201381.7|201291.7|201381.7|201291.7|201381.7|201291.7|1
1734330400000|2024-12-16 06:26:40|201382.2|201292.2|201383.3|201293.3|201386.2|201296.2|201374.6|201284.6|5
1734330410000|2024-12-16 06:26:50|201381.1|201291.1|201377.2|201287.2|201381.1|201291.1|201377.2|201287.2|2
1734330420000|2024-12-16 06:27:00|201380.7|201290.7|201377.2|201287.2|201380.7|201290.7|201377.2|201287.2|2
1734330430000|2024-12-16 06:27:10|201380.7|201290.7|201371.1|201281.1|201380.7|201290.7|201364.8|201274.8|12
1734330440000|2024-12-16 06:27:20|201374.4|201284.4|201374.8|201284.8|201375|201285|201369.8|201279.8|12
1734330460000|2024-12-16 06:27:40|201372.6|201282.6|201370.6|201280.6|201373.7|201283.7|201370.6|201280.6|4
1734330470000|2024-12-16 06:27:50|201363.1|201273.1|201366.6|201276.6|201376.6|201286.6|201363.1|201273.1|20
1734330480000|2024-12-16 06:28:00|201365.6|201275.6|201373.9|201283.9|201376.4|201286.4|201365.6|201275.6|16
1734330490000|2024-12-16 06:28:10|201372|201282|201372|201282|201372|201282|201372|201282|1
1734330500000|2024-12-16 06:28:20|201372.1|201282.1|201367|201277|201372.1|201282.1|201367|201277|5
1734330510000|2024-12-16 06:28:30|201367.8|201277.8|201373.2|201283.2|201373.2|201283.2|201365.8|201275.8|8
1734330550000|2024-12-16 06:29:10|201373|201283|201373|201283|201373|201283|201373|201283|1
1734330560000|2024-12-16 06:29:20|201373.4|201283.4|201373.4|201283.4|201373.4|201283.4|201373.4|201283.4|1
1734330570000|2024-12-16 06:29:30|201371.6|201281.6|201373.4|201283.4|201373.4|201283.4|201366.8|201276.8|5
1734330580000|2024-12-16 06:29:40|201371.7|201281.7|201359.5|201269.5|201375.3|201285.3|201359.1|201269.1|11
1734330590000|2024-12-16 06:29:50|201361.5|201271.5|201377|201287|201377|201287|201361.5|201271.5|6
1734330600000|2024-12-16 06:30:00|201375|201285|201352.4|201262.4|201375|201285|201332.1|201242.1|11
1734330610000|2024-12-16 06:30:10|201351.3|201261.3|201351.1|201261.1|201351.3|201261.3|201344.6|201254.6|6
1734330620000|2024-12-16 06:30:20|201349.9|201259.9|201348.7|201258.7|201349.9|201259.9|201341.3|201251.3|6
1734330630000|2024-12-16 06:30:30|201349.6|201259.6|201349.8|201259.8|201350.4|201260.4|201349.6|201259.6|6
1734330640000|2024-12-16 06:30:40|201350.2|201260.2|201351.4|201261.4|201351.4|201261.4|201350|201260|5
1734330650000|2024-12-16 06:30:50|201348.4|201258.4|201347.7|201257.7|201348.4|201258.4|201346.4|201256.4|3
1734330670000|2024-12-16 06:31:10|201348.4|201258.4|201351.8|201261.8|201353.3|201263.3|201348.4|201258.4|4
1734330680000|2024-12-16 06:31:20|201349.2|201259.2|201351.4|201261.4|201353|201263|201347|201257|6
1734330690000|2024-12-16 06:31:30|201352.8|201262.8|201351.3|201261.3|201352.8|201262.8|201347.8|201257.8|4
1734330700000|2024-12-16 06:31:40|201352.8|201262.8|201352.2|201262.2|201352.8|201262.8|201352.2|201262.2|2
1734330710000|2024-12-16 06:31:50|201354.4|201264.4|201354.3|201264.3|201354.4|201264.4|201354.3|201264.3|2
1734330720000|2024-12-16 06:32:00|201355.5|201265.5|201355.8|201265.8|201356.2|201266.2|201355.5|201265.5|3
1734330730000|2024-12-16 06:32:10|201354.1|201264.1|201349.2|201259.2|201354.1|201264.1|201341|201251|5
1734330740000|2024-12-16 06:32:20|201350.4|201260.4|201350.4|201260.4|201353.8|201263.8|201348.7|201258.7|7
1734330750000|2024-12-16 06:32:30|201351.8|201261.8|201352.8|201262.8|201352.8|201262.8|201351.8|201261.8|2
1734330760000|2024-12-16 06:32:40|201355.2|201265.2|201354.6|201264.6|201355.2|201265.2|201352.7|201262.7|3
1734330780000|2024-12-16 06:33:00|201354.3|201264.3|201349.5|201259.5|201354.3|201264.3|201338.6|201248.6|8
1734330790000|2024-12-16 06:33:10|201341.1|201251.1|201350.4|201260.4|201350.4|201260.4|201339|201249|5
1734330800000|2024-12-16 06:33:20|201352.5|201262.5|201354.4|201264.4|201354.8|201264.8|201351.3|201261.3|9
1734330810000|2024-12-16 06:33:30|201351.4|201261.4|201352.7|201262.7|201352.9|201262.9|201348.9|201258.9|12
1734330820000|2024-12-16 06:33:40|201350.8|201260.8|201350.5|201260.5|201352.5|201262.5|201350.2|201260.2|5
1734330830000|2024-12-16 06:33:50|201352.4|201262.4|201352.6|201262.6|201352.6|201262.6|201350.4|201260.4|7
1734330840000|2024-12-16 06:34:00|201350.8|201260.8|201347.7|201257.7|201352.8|201262.8|201347.7|201257.7|13
1734330850000|2024-12-16 06:34:10|201349.3|201259.3|201352.1|201262.1|201352.1|201262.1|201341.5|201251.5|11
1734330860000|2024-12-16 06:34:20|201353.1|201263.1|201353.1|201263.1|201353.1|201263.1|201351.5|201261.5|3
1734330870000|2024-12-16 06:34:30|201355.1|201265.1|201352.6|201262.6|201355.1|201265.1|201352.6|201262.6|3
1734330880000|2024-12-16 06:34:40|201349.6|201259.6|201352.5|201262.5|201352.5|201262.5|201341.6|201251.6|10
1734330890000|2024-12-16 06:34:50|201350.8|201260.8|201352.6|201262.6|201352.6|201262.6|201350.8|201260.8|2
1734330900000|2024-12-16 06:35:00|201352.2|201262.2|201350.6|201260.6|201352.4|201262.4|201350.6|201260.6|6
1734330910000|2024-12-16 06:35:10|201352.1|201262.1|201401.3|201311.3|201416.2|201326.2|201350|201260|13
1734330920000|2024-12-16 06:35:20|201401.4|201311.4|201370.2|201280.2|201401.4|201311.4|201362|201272|19
1734330930000|2024-12-16 06:35:30|201374.3|201284.3|201360.1|201270.1|201374.3|201284.3|201354.6|201264.6|15
1734330940000|2024-12-16 06:35:40|201358.9|201268.9|201362.7|201272.7|201362.7|201272.7|201357.2|201267.2|12
1734330950000|2024-12-16 06:35:50|201362.5|201272.5|201341|201251|201362.5|201272.5|201334.5|201244.5|10
1734330960000|2024-12-16 06:36:00|201338.3|201248.3|201333.7|201243.7|201340.7|201250.7|201333.5|201243.5|13
1734330970000|2024-12-16 06:36:10|201333.8|201243.8|201347.1|201257.1|201349.1|201259.1|201333.8|201243.8|20
1734330980000|2024-12-16 06:36:20|201343.4|201253.4|201346.3|201256.3|201350.3|201260.3|201336.6|201246.6|19
1734330990000|2024-12-16 06:36:30|201344.4|201254.4|201349.2|201259.2|201350.2|201260.2|201339.3|201249.3|15
1734331000000|2024-12-16 06:36:40|201347.1|201257.1|201340.6|201250.6|201347.1|201257.1|201339.8|201249.8|6
1734331010000|2024-12-16 06:36:50|201339.9|201249.9|201343.1|201253.1|201348.2|201258.2|201339.2|201249.2|12
1734331020000|2024-12-16 06:37:00|201340.3|201250.3|201344.3|201254.3|201345.5|201255.5|201336.8|201246.8|13
1734331030000|2024-12-16 06:37:10|201341.3|201251.3|201351.6|201261.6|201353.2|201263.2|201341.3|201251.3|9
1734331040000|2024-12-16 06:37:20|201353.8|201263.8|201353.7|201263.7|201354.3|201264.3|201347|201257|12
1734331050000|2024-12-16 06:37:30|201349.7|201259.7|201348.8|201258.8|201353.7|201263.7|201346.7|201256.7|7
1734331060000|2024-12-16 06:37:40|201352.9|201262.9|201352.2|201262.2|201353.9|201263.9|201350.5|201260.5|10
1734331070000|2024-12-16 06:37:50|201350.5|201260.5|201354.9|201264.9|201355.5|201265.5|201350.5|201260.5|4
1734331080000|2024-12-16 06:38:00|201352.9|201262.9|201345.7|201255.7|201352.9|201262.9|201338.1|201248.1|17
1734331090000|2024-12-16 06:38:10|201344.1|201254.1|201352|201262|201352|201262|201344.1|201254.1|6
1734331100000|2024-12-16 06:38:20|201348.3|201258.3|201351.3|201261.3|201352.9|201262.9|201342.3|201252.3|18
1734331110000|2024-12-16 06:38:30|201347.6|201257.6|201354.4|201264.4|201356.1|201266.1|201347.6|201257.6|15
1734331120000|2024-12-16 06:38:40|201355.8|201265.8|201358.2|201268.2|201360.1|201270.1|201354.5|201264.5|5
1734331130000|2024-12-16 06:38:50|201360.2|201270.2|201358.8|201268.8|201360.2|201270.2|201358.4|201268.4|4
1734331140000|2024-12-16 06:39:00|201355.2|201265.2|201358.8|201268.8|201358.8|201268.8|201355.2|201265.2|2
1734331150000|2024-12-16 06:39:10|201355.2|201265.2|201350.4|201260.4|201357.6|201267.6|201350.4|201260.4|6
1734331160000|2024-12-16 06:39:20|201352|201262|201349.4|201259.4|201356.3|201266.3|201345.9|201255.9|12
1734331170000|2024-12-16 06:39:30|201346.2|201256.2|201352.9|201262.9|201358.2|201268.2|201345.6|201255.6|13
1734331180000|2024-12-16 06:39:40|201351.7|201261.7|201356.9|201266.9|201359.5|201269.5|201345.7|201255.7|13
1734331190000|2024-12-16 06:39:50|201352.8|201262.8|201359|201269|201360.3|201270.3|201352.8|201262.8|7
1734331200000|2024-12-16 06:40:00|201356.4|201266.4|201360.6|201270.6|201360.6|201270.6|201356.4|201266.4|4
1734331210000|2024-12-16 06:40:10|201360|201270|201360.6|201270.6|201362.6|201272.6|201352|201262|9
1734331220000|2024-12-16 06:40:20|201357.9|201267.9|201357.2|201267.2|201357.9|201267.9|201346|201256|21
1734331230000|2024-12-16 06:40:30|201357.8|201267.8|201352.3|201262.3|201358.7|201268.7|201351.8|201261.8|7
1734331240000|2024-12-16 06:40:40|201348.9|201258.9|201348.4|201258.4|201354.4|201264.4|201347.1|201257.1|7
1734331260000|2024-12-16 06:41:00|201350|201260|201348.9|201258.9|201350.3|201260.3|201347.9|201257.9|7
1734331270000|2024-12-16 06:41:10|201350.8|201260.8|201356.9|201266.9|201356.9|201266.9|201350.3|201260.3|6
1734331280000|2024-12-16 06:41:20|201355.3|201265.3|201351.1|201261.1|201361.9|201271.9|201351.1|201261.1|4
1734331290000|2024-12-16 06:41:30|201352.7|201262.7|201346.4|201256.4|201354.4|201264.4|201344.9|201254.9|15
1734331300000|2024-12-16 06:41:40|201345.4|201255.4|201347.4|201257.4|201347.4|201257.4|201342.9|201252.9|8
1734331310000|2024-12-16 06:41:50|201347.9|201257.9|201345.6|201255.6|201347.9|201257.9|201345.6|201255.6|2
1734331320000|2024-12-16 06:42:00|201347.7|201257.7|201355.4|201265.4|201355.8|201265.8|201347.1|201257.1|5
1734331330000|2024-12-16 06:42:10|201353|201263|201348.3|201258.3|201353|201263|201348.3|201258.3|2
1734331340000|2024-12-16 06:42:20|201350.4|201260.4|201378.5|201288.5|201379.6|201289.6|201350.4|201260.4|18
1734331350000|2024-12-16 06:42:30|201373.9|201283.9|201380|201290|201380.2|201290.2|201373|201283|21
1734331360000|2024-12-16 06:42:40|201378|201288|201377.3|201287.3|201380.1|201290.1|201374.1|201284.1|21
1734331370000|2024-12-16 06:42:50|201373.6|201283.6|201375.6|201285.6|201381.3|201291.3|201371.6|201281.6|25
1734331380000|2024-12-16 06:43:00|201374.6|201284.6|201377.8|201287.8|201381.1|201291.1|201363.8|201273.8|27
1734331390000|2024-12-16 06:43:10|201376.8|201286.8|201379.7|201289.7|201381.4|201291.4|201376|201286|9
1734331400000|2024-12-16 06:43:20|201378.3|201288.3|201378.3|201288.3|201378.3|201288.3|201378.3|201288.3|1
1734331410000|2024-12-16 06:43:30|201380.5|201290.5|201380.5|201290.5|201380.5|201290.5|201380.5|201290.5|1
1734331420000|2024-12-16 06:43:40|201378.2|201288.2|201377.3|201287.3|201379.8|201289.8|201377.2|201287.2|7
1734331430000|2024-12-16 06:43:50|201379.6|201289.6|201378.6|201288.6|201379.6|201289.6|201366.8|201276.8|7
1734331440000|2024-12-16 06:44:00|201376|201286|201369.3|201279.3|201376|201286|201369.3|201279.3|2
1734331450000|2024-12-16 06:44:10|201368.9|201278.9|201376|201286|201378.9|201288.9|201368.9|201278.9|4
1734331460000|2024-12-16 06:44:20|201376.4|201286.4|201380.6|201290.6|201380.6|201290.6|201376.4|201286.4|4
1734331470000|2024-12-16 06:44:30|201380.8|201290.8|201380.8|201290.8|201380.8|201290.8|201380.8|201290.8|1
1734331490000|2024-12-16 06:44:50|201378.5|201288.5|201372.2|201282.2|201378.5|201288.5|201372.2|201282.2|3
1734331500000|2024-12-16 06:45:00|201377.5|201287.5|201350.5|201260.5|201381.9|201291.9|201344.6|201254.6|14
1734331510000|2024-12-16 06:45:10|201354.1|201264.1|201349.9|201259.9|201354.1|201264.1|201345|201255|7
1734331520000|2024-12-16 06:45:20|201350.1|201260.1|201349.3|201259.3|201351.5|201261.5|201349.3|201259.3|5
1734331530000|2024-12-16 06:45:30|201349.5|201259.5|201349.5|201259.5|201349.5|201259.5|201349.5|201259.5|1
1734331540000|2024-12-16 06:45:40|201345.5|201255.5|201349|201259|201349|201259|201345.5|201255.5|4
1734331550000|2024-12-16 06:45:50|201353.6|201263.6|201353.5|201263.5|201354.6|201264.6|201352.2|201262.2|5
1734331560000|2024-12-16 06:46:00|201351.1|201261.1|201357|201267|201367.6|201277.6|201349.8|201259.8|28
1734331570000|2024-12-16 06:46:10|201372.8|201282.8|201360.5|201270.5|201373.6|201283.6|201353.4|201263.4|16
1734331580000|2024-12-16 06:46:20|201362.2|201272.2|201362.1|201272.1|201365|201275|201359.5|201269.5|29
1734331590000|2024-12-16 06:46:30|201363.8|201273.8|201364.6|201274.6|201371.4|201281.4|201362.1|201272.1|10
1734331600000|2024-12-16 06:46:40|201364.4|201274.4|201364.4|201274.4|201364.4|201274.4|201364.4|201274.4|1
1734331610000|2024-12-16 06:46:50|201366.3|201276.3|201368.4|201278.4|201368.4|201278.4|201366.3|201276.3|2
1734331620000|2024-12-16 06:47:00|201372.5|201282.5|201375.2|201285.2|201375.2|201285.2|201372.5|201282.5|2
1734331630000|2024-12-16 06:47:10|201375|201285|201380.4|201290.4|201380.4|201290.4|201375|201285|3
1734331640000|2024-12-16 06:47:20|201375.4|201285.4|201380.7|201290.7|201380.7|201290.7|201375.4|201285.4|3
1734331650000|2024-12-16 06:47:30|201379.8|201289.8|201379.8|201289.8|201379.8|201289.8|201379.8|201289.8|1
1734331670000|2024-12-16 06:47:50|201383.8|201293.8|201384.5|201294.5|201384.5|201294.5|201383.8|201293.8|2
1734331680000|2024-12-16 06:48:00|201384.1|201294.1|201384.1|201294.1|201384.1|201294.1|201384.1|201294.1|1
1734331700000|2024-12-16 06:48:20|201386.3|201296.3|201386.3|201296.3|201386.3|201296.3|201386.3|201296.3|1
1734331710000|2024-12-16 06:48:30|201381.7|201291.7|201381.7|201291.7|201381.7|201291.7|201381.7|201291.7|1
1734331720000|2024-12-16 06:48:40|201377.1|201287.1|201369.3|201279.3|201377.1|201287.1|201361.5|201271.5|8
1734331730000|2024-12-16 06:48:50|201368.5|201278.5|201368.5|201278.5|201368.5|201278.5|201368.5|201278.5|1
1734331740000|2024-12-16 06:49:00|201365.9|201275.9|201379.8|201289.8|201379.8|201289.8|201363.9|201273.9|5
1734331750000|2024-12-16 06:49:10|201377.5|201287.5|201370.5|201280.5|201377.5|201287.5|201369.2|201279.2|7
1734331760000|2024-12-16 06:49:20|201370.8|201280.8|201370.8|201280.8|201370.8|201280.8|201370.8|201280.8|1
1734331770000|2024-12-16 06:49:30|201372.5|201282.5|201370.4|201280.4|201372.5|201282.5|201370.4|201280.4|2
1734331780000|2024-12-16 06:49:40|201367.5|201277.5|201363.3|201273.3|201369.1|201279.1|201363.3|201273.3|3
1734331790000|2024-12-16 06:49:50|201367.1|201277.1|201366.8|201276.8|201367.1|201277.1|201366.8|201276.8|2
1734331800000|2024-12-16 06:50:00|201368.5|201278.5|201378.1|201288.1|201380.7|201290.7|201368.2|201278.2|10
1734331810000|2024-12-16 06:50:10|201373.8|201283.8|201358.9|201268.9|201373.8|201283.8|201358.9|201268.9|5
1734331820000|2024-12-16 06:50:20|201361.2|201271.2|201361.2|201271.2|201361.2|201271.2|201361.2|201271.2|1
1734331830000|2024-12-16 06:50:30|201364.9|201274.9|201364.9|201274.9|201364.9|201274.9|201364.7|201274.7|3
1734331850000|2024-12-16 06:50:50|201365.1|201275.1|201374.2|201284.2|201384.2|201294.2|201365.1|201275.1|11
1734331860000|2024-12-16 06:51:00|201375.3|201285.3|201368.2|201278.2|201375.3|201285.3|201365.5|201275.5|9
1734331870000|2024-12-16 06:51:10|201371.1|201281.1|201359.6|201269.6|201371.1|201281.1|201359.6|201269.6|4
1734331880000|2024-12-16 06:51:20|201362.1|201272.1|201362.1|201272.1|201362.1|201272.1|201362.1|201272.1|1
1734331890000|2024-12-16 06:51:30|201364.8|201274.8|201377.4|201287.4|201377.4|201287.4|201364.8|201274.8|2
1734331900000|2024-12-16 06:51:40|201375.4|201285.4|201369.7|201279.7|201375.4|201285.4|201369.5|201279.5|5
1734331920000|2024-12-16 06:52:00|201369.8|201279.8|201369.8|201279.8|201369.8|201279.8|201369.8|201279.8|1
1734331930000|2024-12-16 06:52:10|201369.7|201279.7|201366.4|201276.4|201369.7|201279.7|201366.4|201276.4|3
1734331940000|2024-12-16 06:52:20|201368.6|201278.6|201368.6|201278.6|201368.6|201278.6|201368.6|201278.6|1
1734331950000|2024-12-16 06:52:30|201370.3|201280.3|201368.7|201278.7|201370.3|201280.3|201368.7|201278.7|2
1734331960000|2024-12-16 06:52:40|201370.8|201280.8|201363.4|201273.4|201379.9|201289.9|201363.4|201273.4|10
1734331970000|2024-12-16 06:52:50|201360.8|201270.8|201358.3|201268.3|201360.8|201270.8|201358.3|201268.3|2
1734331980000|2024-12-16 06:53:00|201359.3|201269.3|201362.8|201272.8|201362.9|201272.9|201359.3|201269.3|5
1734331990000|2024-12-16 06:53:10|201363.5|201273.5|201363.2|201273.2|201363.5|201273.5|201362|201272|3
1734332000000|2024-12-16 06:53:20|201362.2|201272.2|201362.2|201272.2|201362.2|201272.2|201362.2|201272.2|1
1734332010000|2024-12-16 06:53:30|201364.8|201274.8|201361.3|201271.3|201364.8|201274.8|201360.4|201270.4|5
1734332020000|2024-12-16 06:53:40|201363.4|201273.4|201363.4|201273.4|201363.4|201273.4|201363.4|201273.4|1
1734332030000|2024-12-16 06:53:50|201360.9|201270.9|201359.8|201269.8|201361.6|201271.6|201359.8|201269.8|3
1734332040000|2024-12-16 06:54:00|201360.1|201270.1|201361.1|201271.1|201363.9|201273.9|201360.1|201270.1|3
1734332050000|2024-12-16 06:54:10|201363.6|201273.6|201361|201271|201363.6|201273.6|201361|201271|2
1734332070000|2024-12-16 06:54:30|201363.6|201273.6|201360|201270|201363.9|201273.9|201360|201270|4
1734332080000|2024-12-16 06:54:40|201362.6|201272.6|201358.8|201268.8|201362.6|201272.6|201358.8|201268.8|3
1734332090000|2024-12-16 06:54:50|201358.9|201268.9|201358.3|201268.3|201368.6|201278.6|201358.3|201268.3|7
1734332100000|2024-12-16 06:55:00|201362.3|201272.3|201358.6|201268.6|201362.3|201272.3|201358.5|201268.5|3
1734332110000|2024-12-16 06:55:10|201360.8|201270.8|201358.4|201268.4|201360.8|201270.8|201358.4|201268.4|2
1734332120000|2024-12-16 06:55:20|201356.4|201266.4|201360.7|201270.7|201360.7|201270.7|201356.4|201266.4|2
1734332130000|2024-12-16 06:55:30|201357.8|201267.8|201377.6|201287.6|201378.8|201288.8|201357.8|201267.8|5
1734332140000|2024-12-16 06:55:40|201376.8|201286.8|201359.9|201269.9|201376.8|201286.8|201359.9|201269.9|3
1734332150000|2024-12-16 06:55:50|201356.8|201266.8|201359.6|201269.6|201360.5|201270.5|201356.8|201266.8|4
1734332170000|2024-12-16 06:56:10|201360|201270|201360.2|201270.2|201360.2|201270.2|201360|201270|2
1734332180000|2024-12-16 06:56:20|201359.3|201269.3|201359.3|201269.3|201359.3|201269.3|201359.3|201269.3|1
1734332190000|2024-12-16 06:56:30|201356.8|201266.8|201356.8|201266.8|201356.8|201266.8|201356.8|201266.8|1
1734332210000|2024-12-16 06:56:50|201361|201271|201356.3|201266.3|201361|201271|201356.3|201266.3|5
1734332220000|2024-12-16 06:57:00|201358.4|201268.4|201359.4|201269.4|201359.4|201269.4|201358.4|201268.4|2
1734332230000|2024-12-16 06:57:10|201361.2|201271.2|201373.8|201283.8|201376.7|201286.7|201361.2|201271.2|3
1734332240000|2024-12-16 06:57:20|201371.3|201281.3|201362.1|201272.1|201371.3|201281.3|201362.1|201272.1|3
1734332260000|2024-12-16 06:57:40|201359.8|201269.8|201377.1|201287.1|201377.1|201287.1|201359.8|201269.8|5
1734332270000|2024-12-16 06:57:50|201378.6|201288.6|201371.6|201281.6|201378.6|201288.6|201370.4|201280.4|4
1734332280000|2024-12-16 06:58:00|201369.3|201279.3|201367.4|201277.4|201369.3|201279.3|201363.1|201273.1|4
1734332310000|2024-12-16 06:58:30|201362.3|201272.3|201362.3|201272.3|201362.3|201272.3|201362.3|201272.3|1
1734332320000|2024-12-16 06:58:40|201360.6|201270.6|201363.4|201273.4|201367.4|201277.4|201360.6|201270.6|9
1734332330000|2024-12-16 06:58:50|201367.3|201277.3|201361.9|201271.9|201371.4|201281.4|201361.4|201271.4|13
1734332340000|2024-12-16 06:59:00|201363.4|201273.4|201367.7|201277.7|201367.7|201277.7|201363.2|201273.2|6
1734332350000|2024-12-16 06:59:10|201363.6|201273.6|201358.3|201268.3|201363.6|201273.6|201358.3|201268.3|4
1734332360000|2024-12-16 06:59:20|201370.1|201280.1|201368.7|201278.7|201370.1|201280.1|201364.8|201274.8|6
1734332390000|2024-12-16 06:59:50|201371.6|201281.6|201363.8|201273.8|201371.6|201281.6|201363.8|201273.8|11
1734332400000|2024-12-16 07:00:00|201364.1|201274.1|201380.1|201290.1|201384|201294|201364.1|201274.1|20
1734332410000|2024-12-16 07:00:10|201382.3|201292.3|201412.7|201322.7|201414.1|201324.1|201382.3|201292.3|10
1734332420000|2024-12-16 07:00:20|201408.2|201318.2|201409.5|201319.5|201419.8|201329.8|201403.7|201313.7|14
1734332430000|2024-12-16 07:00:30|201411.3|201321.3|201410.1|201320.1|201418.3|201328.3|201404.1|201314.1|26
1734332440000|2024-12-16 07:00:40|201410.9|201320.9|201412.7|201322.7|201420.2|201330.2|201410.9|201320.9|11
1734332450000|2024-12-16 07:00:50|201416.1|201326.1|201406.4|201316.4|201416.1|201326.1|201406.4|201316.4|13
1734332460000|2024-12-16 07:01:00|201402.8|201312.8|201409.5|201319.5|201418.9|201328.9|201402.8|201312.8|17
1734332470000|2024-12-16 07:01:10|201422.7|201332.7|201419.8|201329.8|201423.3|201333.3|201417.1|201327.1|8
1734332480000|2024-12-16 07:01:20|201412.7|201322.7|201417|201327|201418.8|201328.8|201411.6|201321.6|8
1734332490000|2024-12-16 07:01:30|201418.6|201328.6|201419.5|201329.5|201420.2|201330.2|201418.6|201328.6|3
1734332500000|2024-12-16 07:01:40|201416.4|201326.4|201416.5|201326.5|201418.1|201328.1|201405.8|201315.8|19
1734332510000|2024-12-16 07:01:50|201415.1|201325.1|201416|201326|201418.8|201328.8|201409.8|201319.8|25
1734332520000|2024-12-16 07:02:00|201418|201328|201416|201326|201419.6|201329.6|201408.3|201318.3|33
1734332530000|2024-12-16 07:02:10|201417|201327|201413.7|201323.7|201419.5|201329.5|201410.4|201320.4|27
1734332540000|2024-12-16 07:02:20|201413.1|201323.1|201416|201326|201420.5|201330.5|201408.4|201318.4|29
1734332550000|2024-12-16 07:02:30|201417.6|201327.6|201416.9|201326.9|201418.4|201328.4|201412.7|201322.7|33
1734332560000|2024-12-16 07:02:40|201419.7|201329.7|201407.8|201317.8|201420.6|201330.6|201406.1|201316.1|30
1734332570000|2024-12-16 07:02:50|201414.1|201324.1|201416.4|201326.4|201416.4|201326.4|201405|201315|30
1734332580000|2024-12-16 07:03:00|201413.8|201323.8|201415.3|201325.3|201416.9|201326.9|201402|201312|30
1734332590000|2024-12-16 07:03:10|201411|201321|201403.1|201313.1|201413.6|201323.6|201401.6|201311.6|25
1734332600000|2024-12-16 07:03:20|201403.2|201313.2|201404.8|201314.8|201413.1|201323.1|201398.9|201308.9|29
1734332610000|2024-12-16 07:03:30|201414.7|201324.7|201405.9|201315.9|201416.2|201326.2|201405|201315|29
1734332620000|2024-12-16 07:03:40|201406.2|201316.2|201405.3|201315.3|201418.4|201328.4|201403.2|201313.2|27
1734332630000|2024-12-16 07:03:50|201415.6|201325.6|201409.1|201319.1|201417.1|201327.1|201403.3|201313.3|29
1734332640000|2024-12-16 07:04:00|201413.9|201323.9|201419.6|201329.6|201419.6|201329.6|201404.2|201314.2|29
1734332650000|2024-12-16 07:04:10|201416.2|201326.2|201418.5|201328.5|201419.8|201329.8|201410.4|201320.4|26
1734332660000|2024-12-16 07:04:20|201417.7|201327.7|201413|201323|201418.5|201328.5|201404.7|201314.7|28
1734332670000|2024-12-16 07:04:30|201412.2|201322.2|201425.5|201335.5|201426|201336|201409.1|201319.1|15
1734332680000|2024-12-16 07:04:40|201422.2|201332.2|201425.8|201335.8|201425.8|201335.8|201422.2|201332.2|4
1734332700000|2024-12-16 07:05:00|201425.9|201335.9|201425.6|201335.6|201425.9|201335.9|201425.6|201335.6|2
1734332710000|2024-12-16 07:05:10|201424.7|201334.7|201427.9|201337.9|201428.6|201338.6|201424.7|201334.7|5
1734332730000|2024-12-16 07:05:30|201426.6|201336.6|201425.5|201335.5|201426.6|201336.6|201425.5|201335.5|2
1734332740000|2024-12-16 07:05:40|201422.4|201332.4|201357.7|201267.7|201428.3|201338.3|201357.7|201267.7|18
1734332750000|2024-12-16 07:05:50|201362.1|201272.1|201361.2|201271.2|201373.4|201283.4|201360.6|201270.6|33
1734332760000|2024-12-16 07:06:00|201364.6|201274.6|201367.9|201277.9|201377.5|201287.5|201362.6|201272.6|32
1734332770000|2024-12-16 07:06:10|201368.6|201278.6|201367.9|201277.9|201372.6|201282.6|201359.1|201269.1|34
1734332780000|2024-12-16 07:06:20|201363.3|201273.3|201363.4|201273.4|201369.1|201279.1|201362.8|201272.8|19
1734332790000|2024-12-16 07:06:30|201367.2|201277.2|201366.8|201276.8|201368|201278|201361.6|201271.6|24
1734332800000|2024-12-16 07:06:40|201362.5|201272.5|201362.5|201272.5|201368|201278|201361.8|201271.8|20
1734332810000|2024-12-16 07:06:50|201362.8|201272.8|201368.7|201278.7|201370.7|201280.7|201361.8|201271.8|20
1734332820000|2024-12-16 07:07:00|201364.1|201274.1|201394.3|201304.3|201394.4|201304.4|201359.2|201269.2|25
1734332830000|2024-12-16 07:07:10|201395.3|201305.3|201394|201304|201398.3|201308.3|201386.3|201296.3|15
1734332840000|2024-12-16 07:07:20|201395.6|201305.6|201395.3|201305.3|201398.9|201308.9|201388|201298|10
1734332850000|2024-12-16 07:07:30|201388.3|201298.3|201395.6|201305.6|201395.6|201305.6|201388.3|201298.3|3
1734332860000|2024-12-16 07:07:40|201397|201307|201394.3|201304.3|201400.2|201310.2|201388.8|201298.8|14
1734332870000|2024-12-16 07:07:50|201398.6|201308.6|201384.9|201294.9|201398.6|201308.6|201378.5|201288.5|26
1734332880000|2024-12-16 07:08:00|201386.3|201296.3|201372.4|201282.4|201386.3|201296.3|201363.9|201273.9|22
1734332890000|2024-12-16 07:08:10|201366|201276|201366|201276|201366|201276|201366|201276|1
1734332900000|2024-12-16 07:08:20|201366.1|201276.1|201366|201276|201366.1|201276.1|201366|201276|2
1734332910000|2024-12-16 07:08:30|201366.1|201276.1|201366.4|201276.4|201368.4|201278.4|201360.5|201270.5|5
1734332920000|2024-12-16 07:08:40|201368.1|201278.1|201381.4|201291.4|201381.4|201291.4|201368.1|201278.1|8
1734332930000|2024-12-16 07:08:50|201379.4|201289.4|201380|201290|201381.6|201291.6|201375.7|201285.7|6
1734332940000|2024-12-16 07:09:00|201381.2|201291.2|201370.8|201280.8|201382|201292|201370.8|201280.8|9
1734332950000|2024-12-16 07:09:10|201372.5|201282.5|201373.5|201283.5|201381.4|201291.4|201368.8|201278.8|12
1734332960000|2024-12-16 07:09:20|201373|201283|201374.4|201284.4|201377|201287|201373|201283|8
1734332970000|2024-12-16 07:09:30|201371.6|201281.6|201367.6|201277.6|201373.3|201283.3|201366.1|201276.1|7
1734332980000|2024-12-16 07:09:40|201367.5|201277.5|201368.3|201278.3|201372.3|201282.3|201365.4|201275.4|10
1734333000000|2024-12-16 07:10:00|201370.4|201280.4|201364.7|201274.7|201376.9|201286.9|201364.2|201274.2|12
1734333010000|2024-12-16 07:10:10|201364.9|201274.9|201380.3|201290.3|201385.5|201295.5|201364.9|201274.9|16
1734333020000|2024-12-16 07:10:20|201384.5|201294.5|201377.4|201287.4|201385.1|201295.1|201377.4|201287.4|9
1734333030000|2024-12-16 07:10:30|201381.5|201291.5|201374.5|201284.5|201381.5|201291.5|201363.7|201273.7|12
1734333040000|2024-12-16 07:10:40|201367.3|201277.3|201365.6|201275.6|201380.8|201290.8|201365.6|201275.6|17
1734333050000|2024-12-16 07:10:50|201376.3|201286.3|201382.8|201292.8|201386.5|201296.5|201376.3|201286.3|9
1734333060000|2024-12-16 07:11:00|201385.1|201295.1|201371.2|201281.2|201385.3|201295.3|201366|201276|18
1734333070000|2024-12-16 07:11:10|201381|201291|201368.3|201278.3|201382.3|201292.3|201368.3|201278.3|8
1734333080000|2024-12-16 07:11:20|201366.1|201276.1|201361|201271|201375.1|201285.1|201361|201271|9
1734333090000|2024-12-16 07:11:30|201363.8|201273.8|201363.2|201273.2|201373.8|201283.8|201363.2|201273.2|14
1734333100000|2024-12-16 07:11:40|201366.5|201276.5|201373.7|201283.7|201383.3|201293.3|201362|201272|10
1734333110000|2024-12-16 07:11:50|201369.2|201279.2|201384|201294|201384.3|201294.3|201369.2|201279.2|15
1734333120000|2024-12-16 07:12:00|201372.5|201282.5|201381.1|201291.1|201388.5|201298.5|201372.5|201282.5|15
1734333130000|2024-12-16 07:12:10|201381.3|201291.3|201384.1|201294.1|201384.1|201294.1|201381.1|201291.1|4
1734333140000|2024-12-16 07:12:20|201373.1|201283.1|201384.7|201294.7|201386.4|201296.4|201372.7|201282.7|10
1734333150000|2024-12-16 07:12:30|201380.9|201290.9|201381.3|201291.3|201387.4|201297.4|201380.8|201290.8|9
1734333160000|2024-12-16 07:12:40|201381.9|201291.9|201382.3|201292.3|201387.2|201297.2|201381.9|201291.9|13
1734333170000|2024-12-16 07:12:50|201382.1|201292.1|201383.3|201293.3|201388.4|201298.4|201382.1|201292.1|5
1734333180000|2024-12-16 07:13:00|201383.7|201293.7|201388.1|201298.1|201425.8|201335.8|201383.7|201293.7|22
1734333190000|2024-12-16 07:13:10|201387.9|201297.9|201385.8|201295.8|201388.1|201298.1|201383|201293|10
1734333200000|2024-12-16 07:13:20|201386|201296|201385.8|201295.8|201386|201296|201385.8|201295.8|2
1734333210000|2024-12-16 07:13:30|201385.4|201295.4|201384.9|201294.9|201385.4|201295.4|201384.9|201294.9|2
1734333220000|2024-12-16 07:13:40|201384.7|201294.7|201382.4|201292.4|201384.7|201294.7|201378.2|201288.2|8
1734333230000|2024-12-16 07:13:50|201383.8|201293.8|201383.1|201293.1|201387.1|201297.1|201381.2|201291.2|15
1734333240000|2024-12-16 07:14:00|201379.7|201289.7|201381.4|201291.4|201385.3|201295.3|201379.7|201289.7|14
1734333250000|2024-12-16 07:14:10|201381.2|201291.2|201385.4|201295.4|201386|201296|201381.2|201291.2|13
1734333260000|2024-12-16 07:14:20|201386.4|201296.4|201386|201296|201386.4|201296.4|201383.3|201293.3|13
1734333270000|2024-12-16 07:14:30|201385.8|201295.8|201383.7|201293.7|201386|201296|201382.1|201292.1|10
1734333280000|2024-12-16 07:14:40|201379.3|201289.3|201379.9|201289.9|201381.5|201291.5|201376.9|201286.9|13
1734333290000|2024-12-16 07:14:50|201381.7|201291.7|201384.3|201294.3|201389.3|201299.3|201381.7|201291.7|15
1734333300000|2024-12-16 07:15:00|201385.8|201295.8|201415.6|201325.6|201415.6|201325.6|201385.8|201295.8|11
1734333310000|2024-12-16 07:15:10|201414.9|201324.9|201419.6|201329.6|201421.5|201331.5|201414.7|201324.7|16
1734333320000|2024-12-16 07:15:20|201418.4|201328.4|201416.9|201326.9|201420.4|201330.4|201416.9|201326.9|13
1734333330000|2024-12-16 07:15:30|201417.7|201327.7|201419.3|201329.3|201424.3|201334.3|201417.7|201327.7|15
1734333340000|2024-12-16 07:15:40|201421.2|201331.2|201419.3|201329.3|201421.3|201331.3|201419.3|201329.3|4
1734333350000|2024-12-16 07:15:50|201417|201327|201411.1|201321.1|201417|201327|201407.3|201317.3|11
1734333360000|2024-12-16 07:16:00|201411.9|201321.9|201411.5|201321.5|201413.1|201323.1|201406.9|201316.9|11
1734333370000|2024-12-16 07:16:10|201412.1|201322.1|201413.5|201323.5|201414.8|201324.8|201407.5|201317.5|9
1734333380000|2024-12-16 07:16:20|201413.7|201323.7|201412.5|201322.5|201414.7|201324.7|201410.2|201320.2|10
1734333390000|2024-12-16 07:16:30|201408.7|201318.7|201414.6|201324.6|201414.6|201324.6|201408.7|201318.7|10
1734333400000|2024-12-16 07:16:40|201410.5|201320.5|201385|201295|201414.6|201324.6|201376.7|201286.7|26
1734333410000|2024-12-16 07:16:50|201387.2|201297.2|201380|201290|201387.2|201297.2|201380|201290|7
1734333420000|2024-12-16 07:17:00|201384.7|201294.7|201387.5|201297.5|201391.9|201301.9|201383.2|201293.2|17
1734333430000|2024-12-16 07:17:10|201386|201296|201385.7|201295.7|201386|201296|201382.6|201292.6|3
1734333440000|2024-12-16 07:17:20|201388.4|201298.4|201390.2|201300.2|201391.3|201301.3|201379.6|201289.6|14
1734333450000|2024-12-16 07:17:30|201390|201300|201391.8|201301.8|201395.7|201305.7|201379.4|201289.4|12
1734333460000|2024-12-16 07:17:40|201389.9|201299.9|201385.4|201295.4|201389.9|201299.9|201381|201291|9
1734333470000|2024-12-16 07:17:50|201386.4|201296.4|201377.8|201287.8|201388.5|201298.5|201377.8|201287.8|13
1734333480000|2024-12-16 07:18:00|201382.1|201292.1|201376.2|201286.2|201385.6|201295.6|201372.2|201282.2|16
1734333490000|2024-12-16 07:18:10|201374.8|201284.8|201369|201279|201376.2|201286.2|201365.6|201275.6|8
1734333500000|2024-12-16 07:18:20|201360.1|201270.1|201351.8|201261.8|201363|201273|201347.2|201257.2|17
1734333510000|2024-12-16 07:18:30|201351.9|201261.9|201348.2|201258.2|201354.6|201264.6|201343.1|201253.1|24
1734333520000|2024-12-16 07:18:40|201345.3|201255.3|201329.2|201239.2|201345.3|201255.3|201328.7|201238.7|15
1734333530000|2024-12-16 07:18:50|201334.7|201244.7|201332.3|201242.3|201336.9|201246.9|201328.8|201238.8|14
1734333540000|2024-12-16 07:19:00|201334.5|201244.5|201338.2|201248.2|201338.2|201248.2|201328.9|201238.9|17
1734333550000|2024-12-16 07:19:10|201337.5|201247.5|201331.3|201241.3|201337.9|201247.9|201326.2|201236.2|14
1734333560000|2024-12-16 07:19:20|201329.6|201239.6|201339.8|201249.8|201340.3|201250.3|201327.7|201237.7|9
1734333570000|2024-12-16 07:19:30|201336.7|201246.7|201327.9|201237.9|201336.9|201246.9|201325.9|201235.9|9
1734333580000|2024-12-16 07:19:40|201328.6|201238.6|201330.6|201240.6|201336.8|201246.8|201327.8|201237.8|11
1734333590000|2024-12-16 07:19:50|201328.1|201238.1|201327.8|201237.8|201339.9|201249.9|201327.8|201237.8|16
1734333600000|2024-12-16 07:20:00|201332.7|201242.7|201335.9|201245.9|201337.5|201247.5|201327.2|201237.2|15
1734333610000|2024-12-16 07:20:10|201335.7|201245.7|201336.1|201246.1|201337.3|201247.3|201335.3|201245.3|7
1734333620000|2024-12-16 07:20:20|201335.9|201245.9|201334.5|201244.5|201335.9|201245.9|201331.2|201241.2|6
1734333630000|2024-12-16 07:20:30|201331.3|201241.3|201344|201254|201344|201254|201331.3|201241.3|10
1734333640000|2024-12-16 07:20:40|201343.6|201253.6|201344.1|201254.1|201344.1|201254.1|201328.6|201238.6|13
1734333650000|2024-12-16 07:20:50|201341.7|201251.7|201333.9|201243.9|201343.3|201253.3|201333.9|201243.9|6
1734333660000|2024-12-16 07:21:00|201334.1|201244.1|201340.6|201250.6|201340.6|201250.6|201334.1|201244.1|8
1734333670000|2024-12-16 07:21:10|201341.6|201251.6|201332.1|201242.1|201343.8|201253.8|201329.9|201239.9|15
1734333680000|2024-12-16 07:21:20|201338.1|201248.1|201342|201252|201342|201252|201332.8|201242.8|11
1734333690000|2024-12-16 07:21:30|201338.4|201248.4|201353.9|201263.9|201357.8|201267.8|201338.4|201248.4|24
1734333700000|2024-12-16 07:21:40|201353.3|201263.3|201354|201264|201355.7|201265.7|201344|201254|15
1734333710000|2024-12-16 07:21:50|201351.3|201261.3|201351|201261|201357.8|201267.8|201341.4|201251.4|23
1734333720000|2024-12-16 07:22:00|201353.7|201263.7|201340.1|201250.1|201353.7|201263.7|201336.2|201246.2|15
1734333730000|2024-12-16 07:22:10|201339.9|201249.9|201339.9|201249.9|201340.1|201250.1|201339.7|201249.7|4
1734333740000|2024-12-16 07:22:20|201335.1|201245.1|201340|201250|201340.4|201250.4|201334.9|201244.9|7
1734333750000|2024-12-16 07:22:30|201340.4|201250.4|201339.2|201249.2|201340.4|201250.4|201334.9|201244.9|18
1734333760000|2024-12-16 07:22:40|201339.4|201249.4|201335.1|201245.1|201339.4|201249.4|201327.8|201237.8|11
1734333770000|2024-12-16 07:22:50|201335.3|201245.3|201330.6|201240.6|201337.1|201247.1|201330.6|201240.6|16
1734333780000|2024-12-16 07:23:00|201336.1|201246.1|201322.8|201232.8|201336.1|201246.1|201319.3|201229.3|14
1734333790000|2024-12-16 07:23:10|201322.7|201232.7|201322.7|201232.7|201322.7|201232.7|201322.7|201232.7|1
1734333800000|2024-12-16 07:23:20|201322.4|201232.4|201322.4|201232.4|201322.4|201232.4|201322.4|201232.4|1
1734333810000|2024-12-16 07:23:30|201323|201233|201323|201233|201323|201233|201323|201233|1
1734333840000|2024-12-16 07:24:00|201322.1|201232.1|201319.9|201229.9|201323.4|201233.4|201319.9|201229.9|5
1734333850000|2024-12-16 07:24:10|201320.2|201230.2|201320.1|201230.1|201320.2|201230.2|201320.1|201230.1|2
1734333860000|2024-12-16 07:24:20|201313.9|201223.9|201290|201200|201313.9|201223.9|201284.9|201194.9|11
1734333870000|2024-12-16 07:24:30|201290.2|201200.2|201290.4|201200.4|201291.2|201201.2|201287.7|201197.7|11
1734333880000|2024-12-16 07:24:40|201290|201200|201290.6|201200.6|201290.6|201200.6|201290|201200|8
1734333890000|2024-12-16 07:24:50|201288.4|201198.4|201291.3|201201.3|201291.3|201201.3|201287.2|201197.2|12
1734333900000|2024-12-16 07:25:00|201290.9|201200.9|201311.5|201221.5|201312.3|201222.3|201290.8|201200.8|17
1734333910000|2024-12-16 07:25:10|201310.5|201220.5|201294.7|201204.7|201310.5|201220.5|201287.9|201197.9|20
1734333920000|2024-12-16 07:25:20|201294.9|201204.9|201291.8|201201.8|201294.9|201204.9|201285.3|201195.3|8
1734333930000|2024-12-16 07:25:30|201292.6|201202.6|201293.4|201203.4|201293.4|201203.4|201287.1|201197.1|9
1734333940000|2024-12-16 07:25:40|201289.7|201199.7|201291.6|201201.6|201293|201203|201286.9|201196.9|10
1734333950000|2024-12-16 07:25:50|201286.7|201196.7|201291.6|201201.6|201291.6|201201.6|201286.7|201196.7|2
1734333960000|2024-12-16 07:26:00|201291.8|201201.8|201292|201202|201293.6|201203.6|201291.8|201201.8|8
1734333970000|2024-12-16 07:26:10|201294.9|201204.9|201306.2|201216.2|201309.6|201219.6|201294.9|201204.9|17
1734333980000|2024-12-16 07:26:20|201309.2|201219.2|201318.2|201228.2|201318.4|201228.4|201309.2|201219.2|14
1734333990000|2024-12-16 07:26:30|201318.4|201228.4|201316|201226|201318.6|201228.6|201314.4|201224.4|9
1734334000000|2024-12-16 07:26:40|201316.2|201226.2|201315.8|201225.8|201318|201228|201315.3|201225.3|19
1734334010000|2024-12-16 07:26:50|201318.4|201228.4|201322.6|201232.6|201323.1|201233.1|201306.8|201216.8|10
1734334020000|2024-12-16 07:27:00|201322.8|201232.8|201322.8|201232.8|201325.7|201235.7|201321.2|201231.2|13
1734334030000|2024-12-16 07:27:10|201321.7|201231.7|201321.7|201231.7|201321.7|201231.7|201321.4|201231.4|4
1734334040000|2024-12-16 07:27:20|201321.9|201231.9|201323.3|201233.3|201326.4|201236.4|201321.9|201231.9|22
1734334050000|2024-12-16 07:27:30|201322.5|201232.5|201332.1|201242.1|201340.6|201250.6|201322.5|201232.5|22
1734334060000|2024-12-16 07:27:40|201330.5|201240.5|201317.8|201227.8|201331.8|201241.8|201315.4|201225.4|18
1734334070000|2024-12-16 07:27:50|201293.6|201203.6|201291.9|201201.9|201293.6|201203.6|201290.5|201200.5|6
1734334080000|2024-12-16 07:28:00|201295.5|201205.5|201294.6|201204.6|201296.5|201206.5|201291.2|201201.2|11
1734334090000|2024-12-16 07:28:10|201293.4|201203.4|201292.9|201202.9|201294.8|201204.8|201292.9|201202.9|7
1734334100000|2024-12-16 07:28:20|201286.6|201196.6|201295.3|201205.3|201295.5|201205.5|201286.6|201196.6|8
1734334110000|2024-12-16 07:28:30|201294.1|201204.1|201297.7|201207.7|201298.1|201208.1|201294.1|201204.1|7
1734334120000|2024-12-16 07:28:40|201296.7|201206.7|201295.5|201205.5|201297.3|201207.3|201288.4|201198.4|6
1734334130000|2024-12-16 07:28:50|201295.2|201205.2|201314.2|201224.2|201327.5|201237.5|201285.8|201195.8|15
1734334140000|2024-12-16 07:29:00|201314.4|201224.4|201310.6|201220.6|201317.9|201227.9|201307.9|201217.9|12
1734334150000|2024-12-16 07:29:10|201311.8|201221.8|201308.7|201218.7|201316|201226|201303.5|201213.5|22
1734334160000|2024-12-16 07:29:20|201309|201219|201311.3|201221.3|201315.1|201225.1|201308.3|201218.3|16
1734334170000|2024-12-16 07:29:30|201313.1|201223.1|201314.5|201224.5|201315.2|201225.2|201310.9|201220.9|13
1734334180000|2024-12-16 07:29:40|201313.3|201223.3|201315.4|201225.4|201317.3|201227.3|201306.6|201216.6|11
1734334190000|2024-12-16 07:29:50|201313.5|201223.5|201311.9|201221.9|201313.9|201223.9|201309.7|201219.7|13
1734334200000|2024-12-16 07:30:00|201310.4|201220.4|201314.8|201224.8|201319.9|201229.9|201309.3|201219.3|20
1734334210000|2024-12-16 07:30:10|201315|201225|201331.8|201241.8|201337.7|201247.7|201312.2|201222.2|23
1734334220000|2024-12-16 07:30:20|201336.7|201246.7|201334|201244|201336.7|201246.7|201331.8|201241.8|5
1734334230000|2024-12-16 07:30:30|201333.2|201243.2|201337.6|201247.6|201339.4|201249.4|201331.6|201241.6|15
1734334240000|2024-12-16 07:30:40|201336.8|201246.8|201334.3|201244.3|201336.8|201246.8|201330.6|201240.6|8
1734334250000|2024-12-16 07:30:50|201331.9|201241.9|201327.3|201237.3|201331.9|201241.9|201323.6|201233.6|17
1734334260000|2024-12-16 07:31:00|201326.3|201236.3|201329.6|201239.6|201334.2|201244.2|201321.9|201231.9|14
1734334270000|2024-12-16 07:31:10|201328.1|201238.1|201297.3|201207.3|201328.1|201238.1|201285.8|201195.8|20
1734334280000|2024-12-16 07:31:20|201298.3|201208.3|201307.1|201217.1|201310.1|201220.1|201295.4|201205.4|18
1734334290000|2024-12-16 07:31:30|201304.7|201214.7|201303.1|201213.1|201308.1|201218.1|201300.8|201210.8|18
1734334300000|2024-12-16 07:31:40|201302.6|201212.6|201212.8|201122.8|201302.6|201212.6|201204.9|201114.9|18
1734334310000|2024-12-16 07:31:50|201211.3|201121.3|201212.5|201122.5|201213|201123|201209.2|201119.2|11
1734334320000|2024-12-16 07:32:00|201210.5|201120.5|201214.9|201124.9|201214.9|201124.9|201210.5|201120.5|5
1734334330000|2024-12-16 07:32:10|201212.5|201122.5|201218.8|201128.8|201218.8|201128.8|201212|201122|4
1734334340000|2024-12-16 07:32:20|201218.7|201128.7|201216.1|201126.1|201218.7|201128.7|201213.7|201123.7|18
1734334350000|2024-12-16 07:32:30|201214.1|201124.1|201244.9|201154.9|201245.8|201155.8|201213.6|201123.6|19
1734334360000|2024-12-16 07:32:40|201244.7|201154.7|201246.5|201156.5|201250.6|201160.6|201244.7|201154.7|13
1734334370000|2024-12-16 07:32:50|201246.3|201156.3|201255.2|201165.2|201255.6|201165.6|201246.3|201156.3|14
1734334380000|2024-12-16 07:33:00|201253.9|201163.9|201254.3|201164.3|201254.3|201164.3|201253.9|201163.9|3
1734334390000|2024-12-16 07:33:10|201271.5|201181.5|201272.4|201182.4|201273.4|201183.4|201263.3|201173.3|27
1734334400000|2024-12-16 07:33:20|201272.9|201182.9|201286.2|201196.2|201289.2|201199.2|201271.4|201181.4|20
1734334410000|2024-12-16 07:33:30|201289.1|201199.1|201290.2|201200.2|201291.1|201201.1|201286.6|201196.6|7
1734334420000|2024-12-16 07:33:40|201291|201201|201291|201201|201291|201201|201291|201201|1
1734334430000|2024-12-16 07:33:50|201282.8|201192.8|201282|201192|201283.5|201193.5|201282|201192|5
1734334440000|2024-12-16 07:34:00|201285.8|201195.8|201291.3|201201.3|201293|201203|201282.5|201192.5|17
1734334450000|2024-12-16 07:34:10|201289|201199|201307.1|201217.1|201307.1|201217.1|201289|201199|26
1734334460000|2024-12-16 07:34:20|201306.3|201216.3|201305.2|201215.2|201313.8|201223.8|201303.5|201213.5|17
1734334470000|2024-12-16 07:34:30|201303.8|201213.8|201291.3|201201.3|201305.7|201215.7|201283.1|201193.1|19
1734334480000|2024-12-16 07:34:40|201291.1|201201.1|201291.5|201201.5|201291.9|201201.9|201290.9|201200.9|8
1734334490000|2024-12-16 07:34:50|201291.3|201201.3|201292.1|201202.1|201292.1|201202.1|201291.3|201201.3|2
1734334500000|2024-12-16 07:35:00|201292.3|201202.3|201313.9|201223.9|201317.1|201227.1|201292.2|201202.2|20
1734334510000|2024-12-16 07:35:10|201310.7|201220.7|201316.5|201226.5|201320.7|201230.7|201302.4|201212.4|17
1734334520000|2024-12-16 07:35:20|201315.7|201225.7|201310.8|201220.8|201315.7|201225.7|201308.7|201218.7|11
1734334530000|2024-12-16 07:35:30|201310.2|201220.2|201310.1|201220.1|201310.8|201220.8|201308.5|201218.5|6
1734334540000|2024-12-16 07:35:40|201313|201223|201318.7|201228.7|201320|201230|201310|201220|13
1734334550000|2024-12-16 07:35:50|201318.5|201228.5|201311|201221|201318.5|201228.5|201306.8|201216.8|18
1734334560000|2024-12-16 07:36:00|201307.6|201217.6|201312|201222|201318.2|201228.2|201302.4|201212.4|13
1734334570000|2024-12-16 07:36:10|201307.8|201217.8|201312.9|201222.9|201318|201228|201307.8|201217.8|10
1734334580000|2024-12-16 07:36:20|201314.3|201224.3|201313.1|201223.1|201314.6|201224.6|201306.7|201216.7|5
1734334590000|2024-12-16 07:36:30|201314.3|201224.3|201314.3|201224.3|201314.3|201224.3|201314.3|201224.3|1
1734334600000|2024-12-16 07:36:40|201319.7|201229.7|201321.7|201231.7|201326.2|201236.2|201315.9|201225.9|18
1734334610000|2024-12-16 07:36:50|201320.6|201230.6|201316.6|201226.6|201321.7|201231.7|201316|201226|16
1734334620000|2024-12-16 07:37:00|201322.9|201232.9|201315.9|201225.9|201323.1|201233.1|201303.3|201213.3|24
1734334630000|2024-12-16 07:37:10|201319|201229|201304.6|201214.6|201321.1|201231.1|201304.6|201214.6|13
1734334640000|2024-12-16 07:37:20|201307.6|201217.6|201321.3|201231.3|201321.3|201231.3|201307.6|201217.6|18
1734334650000|2024-12-16 07:37:30|201316.4|201226.4|201315.8|201225.8|201322.6|201232.6|201315.5|201225.5|12
1734334660000|2024-12-16 07:37:40|201316.9|201226.9|201317.5|201227.5|201324.8|201234.8|201313.3|201223.3|19
1734334670000|2024-12-16 07:37:50|201315.4|201225.4|201311|201221|201315.4|201225.4|201309.7|201219.7|12
1734334680000|2024-12-16 07:38:00|201307.8|201217.8|201285.5|201195.5|201309.8|201219.8|201283.8|201193.8|13
1734334690000|2024-12-16 07:38:10|201286.7|201196.7|201299.6|201209.6|201308.5|201218.5|201286.7|201196.7|18
1734334700000|2024-12-16 07:38:20|201305|201215|201312|201222|201316|201226|201298.3|201208.3|30
1734334710000|2024-12-16 07:38:30|201311.5|201221.5|201309.8|201219.8|201316.5|201226.5|201307.3|201217.3|22
1734334720000|2024-12-16 07:38:40|201308.3|201218.3|201310.2|201220.2|201313.1|201223.1|201306.9|201216.9|19
1734334730000|2024-12-16 07:38:50|201309.9|201219.9|201308.5|201218.5|201317.7|201227.7|201307.8|201217.8|13
1734334740000|2024-12-16 07:39:00|201310|201220|201316|201226|201318.3|201228.3|201304.5|201214.5|25
1734334750000|2024-12-16 07:39:10|201316.4|201226.4|201311.8|201221.8|201316.4|201226.4|201310.6|201220.6|8
1734334760000|2024-12-16 07:39:20|201309.6|201219.6|201292.2|201202.2|201309.6|201219.6|201289.8|201199.8|14
1734334770000|2024-12-16 07:39:30|201291.9|201201.9|201293.7|201203.7|201293.7|201203.7|201289.9|201199.9|14
1734334780000|2024-12-16 07:39:40|201293.5|201203.5|201288.2|201198.2|201293.5|201203.5|201288.2|201198.2|6
1734334790000|2024-12-16 07:39:50|201290.5|201200.5|201289.3|201199.3|201290.5|201200.5|201284.2|201194.2|10
1734334800000|2024-12-16 07:40:00|201287.9|201197.9|201308.7|201218.7|201313.9|201223.9|201281.5|201191.5|21
1734334810000|2024-12-16 07:40:10|201304.3|201214.3|201299.4|201209.4|201307.4|201217.4|201290.6|201200.6|23
1734334820000|2024-12-16 07:40:20|201302|201212|201293.1|201203.1|201302|201212|201290|201200|16
1734334830000|2024-12-16 07:40:30|201296.7|201206.7|201308.3|201218.3|201309.5|201219.5|201296.7|201206.7|19
1734334840000|2024-12-16 07:40:40|201312.4|201222.4|201309.8|201219.8|201318.9|201228.9|201305.1|201215.1|19
1734334850000|2024-12-16 07:40:50|201313|201223|201308.5|201218.5|201313.6|201223.6|201307.5|201217.5|10
1734334860000|2024-12-16 07:41:00|201312.3|201222.3|201309.3|201219.3|201312.6|201222.6|201301.2|201211.2|9
1734334870000|2024-12-16 07:41:10|201313.4|201223.4|201309.8|201219.8|201327.3|201237.3|201309.8|201219.8|21
1734334880000|2024-12-16 07:41:20|201309.6|201219.6|201311.5|201221.5|201311.5|201221.5|201309.6|201219.6|9
1734334890000|2024-12-16 07:41:30|201311.3|201221.3|201310|201220|201311.5|201221.5|201306.4|201216.4|18
1734334900000|2024-12-16 07:41:40|201309.7|201219.7|201300.1|201210.1|201309.7|201219.7|201291.9|201201.9|27
1734334910000|2024-12-16 07:41:50|201302.6|201212.6|201292.8|201202.8|201303.2|201213.2|201292.3|201202.3|26
1734334920000|2024-12-16 07:42:00|201297|201207|201300.4|201210.4|201301.2|201211.2|201293|201203|23
1734334930000|2024-12-16 07:42:10|201301|201211|201307.7|201217.7|201308.5|201218.5|201295.2|201205.2|22
1734334940000|2024-12-16 07:42:20|201307.4|201217.4|201303.5|201213.5|201307.8|201217.8|201301.3|201211.3|25
1734334950000|2024-12-16 07:42:30|201304.2|201214.2|201303.7|201213.7|201307.7|201217.7|201296.9|201206.9|28
1734334960000|2024-12-16 07:42:40|201303.5|201213.5|201300.3|201210.3|201304.4|201214.4|201294.5|201204.5|15
1734334970000|2024-12-16 07:42:50|201299.1|201209.1|201297|201207|201299.1|201209.1|201290.4|201200.4|15
1734334980000|2024-12-16 07:43:00|201297.5|201207.5|201300.6|201210.6|201301.8|201211.8|201291.9|201201.9|28
1734334990000|2024-12-16 07:43:10|201301.8|201211.8|201294.5|201204.5|201301.8|201211.8|201293.3|201203.3|24
1734335000000|2024-12-16 07:43:20|201299.4|201209.4|201309.9|201219.9|201309.9|201219.9|201294.6|201204.6|12
1734335010000|2024-12-16 07:43:30|201306.9|201216.9|201301.2|201211.2|201308.4|201218.4|201301.2|201211.2|8
1734335020000|2024-12-16 07:43:40|201306.2|201216.2|201309.1|201219.1|201313.1|201223.1|201301.6|201211.6|13
1734335030000|2024-12-16 07:43:50|201309.3|201219.3|201311.3|201221.3|201316.4|201226.4|201306.4|201216.4|19
1734335040000|2024-12-16 07:44:00|201311.7|201221.7|201305.3|201215.3|201315.4|201225.4|201301.2|201211.2|21
1734335050000|2024-12-16 07:44:10|201300.9|201210.9|201299.8|201209.8|201303.9|201213.9|201299.8|201209.8|6
1734335060000|2024-12-16 07:44:20|201309.2|201219.2|201298.2|201208.2|201309.2|201219.2|201294.7|201204.7|13
1734335070000|2024-12-16 07:44:30|201303.5|201213.5|201294|201204|201303.5|201213.5|201290.6|201200.6|18
1734335080000|2024-12-16 07:44:40|201297.8|201207.8|201301.5|201211.5|201304.6|201214.6|201295.7|201205.7|10
1734335090000|2024-12-16 07:44:50|201302|201212|201293.1|201203.1|201302|201212|201292.4|201202.4|22
1734335100000|2024-12-16 07:45:00|201302.1|201212.1|201295.5|201205.5|201306|201216|201294.1|201204.1|22
1734335110000|2024-12-16 07:45:10|201295.7|201205.7|201293.4|201203.4|201305|201215|201293.4|201203.4|12
1734335120000|2024-12-16 07:45:20|201295.9|201205.9|201296.2|201206.2|201301.5|201211.5|201290.9|201200.9|12
1734335130000|2024-12-16 07:45:30|201301.5|201211.5|201300.6|201210.6|201301.5|201211.5|201289.1|201199.1|12
1734335140000|2024-12-16 07:45:40|201295.5|201205.5|201296.5|201206.5|201301.6|201211.6|201295.3|201205.3|10
1734335150000|2024-12-16 07:45:50|201296.2|201206.2|201301.5|201211.5|201301.8|201211.8|201294.7|201204.7|14
1734335160000|2024-12-16 07:46:00|201296.1|201206.1|201298.4|201208.4|201298.6|201208.6|201293.5|201203.5|15
1734335170000|2024-12-16 07:46:10|201293.7|201203.7|201295.4|201205.4|201304|201214|201288.3|201198.3|14
1734335180000|2024-12-16 07:46:20|201295.2|201205.2|201293.4|201203.4|201300.6|201210.6|201290.4|201200.4|20
1734335190000|2024-12-16 07:46:30|201291.5|201201.5|201300.2|201210.2|201300.6|201210.6|201291.1|201201.1|13
1734335200000|2024-12-16 07:46:40|201300|201210|201289.7|201199.7|201300|201210|201288.6|201198.6|8
1734335210000|2024-12-16 07:46:50|201293.7|201203.7|201300.5|201210.5|201303.5|201213.5|201289.7|201199.7|8
1734335220000|2024-12-16 07:47:00|201300.3|201210.3|201305.9|201215.9|201309.6|201219.6|201293.3|201203.3|18
1734335230000|2024-12-16 07:47:10|201305.6|201215.6|201302.7|201212.7|201306.6|201216.6|201298.5|201208.5|26
1734335240000|2024-12-16 07:47:20|201302.5|201212.5|201297.9|201207.9|201303.3|201213.3|201297.4|201207.4|10
1734335250000|2024-12-16 07:47:30|201302.9|201212.9|201294|201204|201302.9|201212.9|201290.3|201200.3|13
1734335260000|2024-12-16 07:47:40|201292.5|201202.5|201291.1|201201.1|201295.1|201205.1|201289.8|201199.8|8
1734335270000|2024-12-16 07:47:50|201295.1|201205.1|201296.5|201206.5|201296.5|201206.5|201293.4|201203.4|6
1734335280000|2024-12-16 07:48:00|201293.2|201203.2|201285.6|201195.6|201293.2|201203.2|201283.6|201193.6|14
1734335290000|2024-12-16 07:48:10|201286.2|201196.2|201284.2|201194.2|201288.9|201198.9|201284.1|201194.1|5
1734335300000|2024-12-16 07:48:20|201288.9|201198.9|201282.9|201192.9|201288.9|201198.9|201281.7|201191.7|13
1734335310000|2024-12-16 07:48:30|201285.2|201195.2|201286.8|201196.8|201291.7|201201.7|201285.2|201195.2|6
1734335320000|2024-12-16 07:48:40|201290.2|201200.2|201272.2|201182.2|201290.2|201200.2|201268.2|201178.2|10
1734335330000|2024-12-16 07:48:50|201274|201184|201274.3|201184.3|201274.3|201184.3|201272.2|201182.2|6
1734335340000|2024-12-16 07:49:00|201274.1|201184.1|201272.2|201182.2|201274.1|201184.1|201272.2|201182.2|2
1734335350000|2024-12-16 07:49:10|201274.3|201184.3|201274.3|201184.3|201274.3|201184.3|201274.3|201184.3|1
1734335360000|2024-12-16 07:49:20|201275.8|201185.8|201272.7|201182.7|201275.8|201185.8|201272.7|201182.7|6
1734335370000|2024-12-16 07:49:30|201272.9|201182.9|201276.6|201186.6|201276.6|201186.6|201272.7|201182.7|6
1734335380000|2024-12-16 07:49:40|201271.4|201181.4|201275.7|201185.7|201275.8|201185.8|201268.5|201178.5|7
1734335390000|2024-12-16 07:49:50|201274.7|201184.7|201275.5|201185.5|201275.8|201185.8|201274.7|201184.7|11
1734335400000|2024-12-16 07:50:00|201271.3|201181.3|201285.9|201195.9|201287.6|201197.6|201268.7|201178.7|17
1734335410000|2024-12-16 07:50:10|201287.3|201197.3|201286.7|201196.7|201287.5|201197.5|201284.5|201194.5|13
1734335420000|2024-12-16 07:50:20|201286.8|201196.8|201282.3|201192.3|201288.2|201198.2|201282.3|201192.3|14
1734335430000|2024-12-16 07:50:30|201282.5|201192.5|201276.3|201186.3|201284.6|201194.6|201276.1|201186.1|21
1734335440000|2024-12-16 07:50:40|201282.1|201192.1|201274.2|201184.2|201282.7|201192.7|201274.2|201184.2|18
1734335450000|2024-12-16 07:50:50|201274.7|201184.7|201275.3|201185.3|201281.5|201191.5|201274.2|201184.2|16
1734335460000|2024-12-16 07:51:00|201276.4|201186.4|201277.6|201187.6|201287.8|201197.8|201276.4|201186.4|23
1734335470000|2024-12-16 07:51:10|201277.4|201187.4|201275.4|201185.4|201281.3|201191.3|201274.7|201184.7|10
1734335480000|2024-12-16 07:51:20|201279.7|201189.7|201277.6|201187.6|201285.5|201195.5|201277.6|201187.6|18
1734335490000|2024-12-16 07:51:30|201281.1|201191.1|201282.1|201192.1|201282.3|201192.3|201277.6|201187.6|12
1734335500000|2024-12-16 07:51:40|201281.9|201191.9|201286.1|201196.1|201287.6|201197.6|201278.2|201188.2|14
1734335510000|2024-12-16 07:51:50|201286.3|201196.3|201286.6|201196.6|201286.8|201196.8|201276.9|201186.9|13
1734335520000|2024-12-16 07:52:00|201279.2|201189.2|201278|201188|201289.2|201199.2|201278|201188|23
1734335530000|2024-12-16 07:52:10|201277.4|201187.4|201279.7|201189.7|201286.8|201196.8|201277|201187|16
1734335540000|2024-12-16 07:52:20|201283.5|201193.5|201281.3|201191.3|201283.5|201193.5|201275.3|201185.3|12
1734335550000|2024-12-16 07:52:30|201280.9|201190.9|201278.6|201188.6|201282.6|201192.6|201276.6|201186.6|11
1734335560000|2024-12-16 07:52:40|201277.9|201187.9|201286.8|201196.8|201288.8|201198.8|201277.9|201187.9|11
1734335570000|2024-12-16 07:52:50|201286.1|201196.1|201284.6|201194.6|201286.1|201196.1|201279.8|201189.8|15
1734335580000|2024-12-16 07:53:00|201285.1|201195.1|201288|201198|201292.2|201202.2|201284.8|201194.8|18
1734335590000|2024-12-16 07:53:10|201288.1|201198.1|201284.9|201194.9|201289.5|201199.5|201280.8|201190.8|12
1734335600000|2024-12-16 07:53:20|201287.3|201197.3|201294.2|201204.2|201297.7|201207.7|201287.3|201197.3|12
1734335610000|2024-12-16 07:53:30|201294|201204|201290.5|201200.5|201303|201213|201290|201200|11
1734335620000|2024-12-16 07:53:40|201289|201199|201291.8|201201.8|201294.5|201204.5|201285.7|201195.7|12
1734335630000|2024-12-16 07:53:50|201290.8|201200.8|201288.8|201198.8|201290.8|201200.8|201286.5|201196.5|10
1734335640000|2024-12-16 07:54:00|201290.5|201200.5|201294.3|201204.3|201294.3|201204.3|201290.5|201200.5|3
1734335650000|2024-12-16 07:54:10|201293.9|201203.9|201293.9|201203.9|201297.1|201207.1|201291.2|201201.2|12
1734335660000|2024-12-16 07:54:20|201291.1|201201.1|201290.7|201200.7|201294.6|201204.6|201289.2|201199.2|10
1734335670000|2024-12-16 07:54:30|201293.2|201203.2|201296.7|201206.7|201298.1|201208.1|201293.2|201203.2|14
1734335680000|2024-12-16 07:54:40|201296.6|201206.6|201299.4|201209.4|201301.1|201211.1|201296.6|201206.6|7
1734335690000|2024-12-16 07:54:50|201299.6|201209.6|201299|201209|201299.6|201209.6|201298.2|201208.2|6
1734335700000|2024-12-16 07:55:00|201298.9|201208.9|201299.7|201209.7|201299.7|201209.7|201297.3|201207.3|11
1734335710000|2024-12-16 07:55:10|201298.9|201208.9|201299.1|201209.1|201300.1|201210.1|201295.5|201205.5|17
1734335720000|2024-12-16 07:55:20|201298.6|201208.6|201295.4|201205.4|201303.4|201213.4|201291.1|201201.1|19
1734335730000|2024-12-16 07:55:30|201294.4|201204.4|201293.2|201203.2|201297.4|201207.4|201290.9|201200.9|23
1734335740000|2024-12-16 07:55:40|201295.8|201205.8|201294.8|201204.8|201299.9|201209.9|201293.9|201203.9|21
1734335750000|2024-12-16 07:55:50|201295.4|201205.4|201294|201204|201302.7|201212.7|201292.4|201202.4|20
1734335760000|2024-12-16 07:56:00|201294.2|201204.2|201279.9|201189.9|201294.8|201204.8|201279.7|201189.7|29
1734335770000|2024-12-16 07:56:10|201284.1|201194.1|201289.2|201199.2|201291|201201|201283|201193|15
1734335780000|2024-12-16 07:56:20|201287.3|201197.3|201287.3|201197.3|201290.2|201200.2|201279.5|201189.5|13
1734335790000|2024-12-16 07:56:30|201287.7|201197.7|201292.1|201202.1|201294.7|201204.7|201286.7|201196.7|15
1734335800000|2024-12-16 07:56:40|201295.3|201205.3|201279.9|201189.9|201295.3|201205.3|201279.6|201189.6|24
1734335810000|2024-12-16 07:56:50|201279.7|201189.7|201282.6|201192.6|201290.6|201200.6|201279.2|201189.2|22
1734335820000|2024-12-16 07:57:00|201291.6|201201.6|201290.1|201200.1|201292.3|201202.3|201279.6|201189.6|22
1734335830000|2024-12-16 07:57:10|201286.5|201196.5|201278.7|201188.7|201290.3|201200.3|201278.7|201188.7|13
1734335840000|2024-12-16 07:57:20|201279|201189|201279|201189|201284.5|201194.5|201278.5|201188.5|13
1734335850000|2024-12-16 07:57:30|201283.5|201193.5|201284.6|201194.6|201289.1|201199.1|201274.8|201184.8|19
1734335860000|2024-12-16 07:57:40|201286.6|201196.6|201284.5|201194.5|201286.6|201196.6|201278.5|201188.5|17
1734335870000|2024-12-16 07:57:50|201284.3|201194.3|201285|201195|201288.5|201198.5|201280.3|201190.3|17
1734335880000|2024-12-16 07:58:00|201284.6|201194.6|201285|201195|201285.3|201195.3|201280.2|201190.2|25
1734335890000|2024-12-16 07:58:10|201284.7|201194.7|201279.7|201189.7|201285.4|201195.4|201274.8|201184.8|22
1734335900000|2024-12-16 07:58:20|201281.7|201191.7|201283.1|201193.1|201284.5|201194.5|201272.8|201182.8|18
1734335910000|2024-12-16 07:58:30|201284.1|201194.1|201281.6|201191.6|201284.4|201194.4|201278.3|201188.3|16
1734335920000|2024-12-16 07:58:40|201284.9|201194.9|201281.6|201191.6|201285.7|201195.7|201280.3|201190.3|19
1734335930000|2024-12-16 07:58:50|201281.8|201191.8|201281.8|201191.8|201284.7|201194.7|201280.3|201190.3|24
1734335940000|2024-12-16 07:59:00|201281.2|201191.2|201286|201196|201288|201198|201280|201190|26
1734335950000|2024-12-16 07:59:10|201282|201192|201281.3|201191.3|201286|201196|201279.7|201189.7|21
1734335960000|2024-12-16 07:59:20|201285.3|201195.3|201285.8|201195.8|201288|201198|201280|201190|25
1734335970000|2024-12-16 07:59:30|201286|201196|201291.4|201201.4|201291.4|201201.4|201277.1|201187.1|20
1734335980000|2024-12-16 07:59:40|201290.7|201200.7|201284.7|201194.7|201291.6|201201.6|201281.8|201191.8|12
1734335990000|2024-12-16 07:59:50|201287.8|201197.8|201287.3|201197.3|201292.7|201202.7|201286|201196|12
1734336000000|2024-12-16 08:00:00|201291.8|201201.8|201298.3|201208.3|201306.1|201216.1|201291.8|201201.8|34
1734336010000|2024-12-16 08:00:10|201298.1|201208.1|201287|201197|201298.1|201208.1|201282|201192|19
1734336020000|2024-12-16 08:00:20|201284.4|201194.4|201283.4|201193.4|201284.5|201194.5|201278.5|201188.5|29
1734336030000|2024-12-16 08:00:30|201283.2|201193.2|201293.6|201203.6|201297.8|201207.8|201279.5|201189.5|33
1734336040000|2024-12-16 08:00:40|201282.2|201192.2|201300|201210|201301.2|201211.2|201282.2|201192.2|26
1734336050000|2024-12-16 08:00:50|201298.3|201208.3|201297.9|201207.9|201299.9|201209.9|201285.5|201195.5|24
1734336060000|2024-12-16 08:01:00|201298.2|201208.2|201286.3|201196.3|201302.2|201212.2|201282.5|201192.5|21
1734336070000|2024-12-16 08:01:10|201293.6|201203.6|201285.1|201195.1|201294.4|201204.4|201281.1|201191.1|17
1734336080000|2024-12-16 08:01:20|201287.1|201197.1|201276.4|201186.4|201287.1|201197.1|201273.2|201183.2|14
1734336090000|2024-12-16 08:01:30|201275.6|201185.6|201274.7|201184.7|201279.1|201189.1|201272.4|201182.4|19
1734336100000|2024-12-16 08:01:40|201275.5|201185.5|201277.5|201187.5|201284|201194|201275.5|201185.5|10
1734336110000|2024-12-16 08:01:50|201275.7|201185.7|201277.3|201187.3|201277.9|201187.9|201275.7|201185.7|12
1734336120000|2024-12-16 08:02:00|201277.7|201187.7|201276.9|201186.9|201280.7|201190.7|201276.5|201186.5|20
1734336130000|2024-12-16 08:02:10|201275.9|201185.9|201274.7|201184.7|201282.5|201192.5|201271.1|201181.1|11
1734336140000|2024-12-16 08:02:20|201274.1|201184.1|201280.2|201190.2|201284.1|201194.1|201274.1|201184.1|24
1734336150000|2024-12-16 08:02:30|201275|201185|201280.9|201190.9|201284.8|201194.8|201274.2|201184.2|21
1734336160000|2024-12-16 08:02:40|201274.6|201184.6|201282.3|201192.3|201288.2|201198.2|201272.8|201182.8|22
1734336170000|2024-12-16 08:02:50|201280.8|201190.8|201279.2|201189.2|201290.2|201200.2|201272.5|201182.5|25
1734336180000|2024-12-16 08:03:00|201280.7|201190.7|201273|201183|201282.9|201192.9|201272|201182|22
1734336190000|2024-12-16 08:03:10|201274.5|201184.5|201274.5|201184.5|201274.5|201184.5|201274.5|201184.5|1
1734336200000|2024-12-16 08:03:20|201275.1|201185.1|201285.1|201195.1|201286.7|201196.7|201275.1|201185.1|5
1734336210000|2024-12-16 08:03:30|201284.6|201194.6|201282.5|201192.5|201284.6|201194.6|201281.1|201191.1|20
1734336220000|2024-12-16 08:03:40|201282.7|201192.7|201289.9|201199.9|201289.9|201199.9|201281.5|201191.5|13
1734336230000|2024-12-16 08:03:50|201289.5|201199.5|201284.3|201194.3|201289.9|201199.9|201279.8|201189.8|21
1734336240000|2024-12-16 08:04:00|201284.1|201194.1|201284.4|201194.4|201284.6|201194.6|201283.1|201193.1|8
1734336250000|2024-12-16 08:04:10|201285.4|201195.4|201284.3|201194.3|201285.4|201195.4|201282.9|201192.9|14
1734336260000|2024-12-16 08:04:20|201284.1|201194.1|201276.8|201186.8|201284.3|201194.3|201273.2|201183.2|8
1734336270000|2024-12-16 08:04:30|201278.8|201188.8|201284.9|201194.9|201286.8|201196.8|201278.8|201188.8|21
1734336280000|2024-12-16 08:04:40|201285|201195|201289.8|201199.8|201290|201200|201283.7|201193.7|26
1734336290000|2024-12-16 08:04:50|201287|201197|201288.1|201198.1|201291.2|201201.2|201284.3|201194.3|11
1734336300000|2024-12-16 08:05:00|201289.2|201199.2|201292.9|201202.9|201294|201204|201289.2|201199.2|11
1734336310000|2024-12-16 08:05:10|201291.4|201201.4|201299.5|201209.5|201299.5|201209.5|201291.4|201201.4|11
1734336320000|2024-12-16 08:05:20|201299.2|201209.2|201299.8|201209.8|201299.8|201209.8|201299.2|201209.2|2
1734336330000|2024-12-16 08:05:30|201294.1|201204.1|201291.2|201201.2|201298.7|201208.7|201290.8|201200.8|16
1734336340000|2024-12-16 08:05:40|201290.6|201200.6|201279.2|201189.2|201291|201201|201274.9|201184.9|14
1734336350000|2024-12-16 08:05:50|201274|201184|201281.6|201191.6|201283|201193|201273.2|201183.2|24
1734336360000|2024-12-16 08:06:00|201277.5|201187.5|201274.5|201184.5|201281.3|201191.3|201266.2|201176.2|19
1734336370000|2024-12-16 08:06:10|201271.4|201181.4|201273.5|201183.5|201273.8|201183.8|201270.5|201180.5|11
1734336380000|2024-12-16 08:06:20|201273.7|201183.7|201273.7|201183.7|201273.7|201183.7|201272.3|201182.3|7
1734336410000|2024-12-16 08:06:50|201274|201184|201264|201174|201274|201184|201264|201174|5
1734336420000|2024-12-16 08:07:00|201273.5|201183.5|201273|201183|201273.8|201183.8|201272.8|201182.8|4
1734336430000|2024-12-16 08:07:10|201272|201182|201272.8|201182.8|201272.8|201182.8|201271.9|201181.9|6
1734336440000|2024-12-16 08:07:20|201273|201183|201273|201183|201273|201183|201273|201183|1
1734336450000|2024-12-16 08:07:30|201269.1|201179.1|201254.9|201164.9|201269.1|201179.1|201246.4|201156.4|34
1734336460000|2024-12-16 08:07:40|201256.8|201166.8|201255.2|201165.2|201256.8|201166.8|201252.8|201162.8|26
1734336470000|2024-12-16 08:07:50|201255.4|201165.4|201255.7|201165.7|201256.2|201166.2|201252.5|201162.5|27
1734336480000|2024-12-16 08:08:00|201255.4|201165.4|201255.7|201165.7|201256.5|201166.5|201252.8|201162.8|21
1734336490000|2024-12-16 08:08:10|201255.8|201165.8|201255.6|201165.6|201256.8|201166.8|201255.6|201165.6|23
1734336500000|2024-12-16 08:08:20|201256.7|201166.7|201226.7|201136.7|201256.7|201166.7|201217|201127|35
1734336510000|2024-12-16 08:08:30|201223.4|201133.4|201229.9|201139.9|201231.9|201141.9|201222.7|201132.7|31
1734336520000|2024-12-16 08:08:40|201228.6|201138.6|201226.4|201136.4|201228.8|201138.8|201225.7|201135.7|19
1734336530000|2024-12-16 08:08:50|201227.4|201137.4|201226.8|201136.8|201229.4|201139.4|201220|201130|23
1734336540000|2024-12-16 08:09:00|201224.5|201134.5|201232.6|201142.6|201232.6|201142.6|201218.6|201128.6|11
1734336550000|2024-12-16 08:09:10|201231.3|201141.3|201240.2|201150.2|201240.2|201150.2|201231.3|201141.3|13
1734336560000|2024-12-16 08:09:20|201242.2|201152.2|201243.8|201153.8|201247.8|201157.8|201242.2|201152.2|12
1734336570000|2024-12-16 08:09:30|201244.2|201154.2|201248.1|201158.1|201250.7|201160.7|201239.3|201149.3|18
1734336580000|2024-12-16 08:09:40|201243.3|201153.3|201250|201160|201250.2|201160.2|201243.3|201153.3|13
1734336590000|2024-12-16 08:09:50|201248.2|201158.2|201248.7|201158.7|201249.9|201159.9|201245.6|201155.6|8
1734336600000|2024-12-16 08:10:00|201248.6|201158.6|201246.3|201156.3|201249.9|201159.9|201238.9|201148.9|14
1734336610000|2024-12-16 08:10:10|201246.7|201156.7|201246.2|201156.2|201250|201160|201244.7|201154.7|10
1734336620000|2024-12-16 08:10:20|201250.8|201160.8|201247.2|201157.2|201250.8|201160.8|201247.2|201157.2|6
1734336630000|2024-12-16 08:10:30|201244.1|201154.1|201241.9|201151.9|201248.6|201158.6|201241.9|201151.9|10
1734336640000|2024-12-16 08:10:40|201246.9|201156.9|201243.9|201153.9|201247.9|201157.9|201240.3|201150.3|14
1734336650000|2024-12-16 08:10:50|201244.7|201154.7|201245.2|201155.2|201245.2|201155.2|201244.7|201154.7|2
1734336660000|2024-12-16 08:11:00|201248.8|201158.8|201286.3|201196.3|201295.6|201205.6|201248.8|201158.8|10
1734336670000|2024-12-16 08:11:10|201286.1|201196.1|201279|201189|201286.1|201196.1|201273.6|201183.6|20
1734336680000|2024-12-16 08:11:20|201280.8|201190.8|201277.1|201187.1|201280.8|201190.8|201273.6|201183.6|18
1734336690000|2024-12-16 08:11:30|201279.1|201189.1|201273.9|201183.9|201279.6|201189.6|201271.2|201181.2|23
1734336700000|2024-12-16 08:11:40|201274.3|201184.3|201275.5|201185.5|201280.7|201190.7|201272.2|201182.2|21
1734336710000|2024-12-16 08:11:50|201278.2|201188.2|201281|201191|201283|201193|201274.7|201184.7|26
1734336720000|2024-12-16 08:12:00|201281.1|201191.1|201270.3|201180.3|201289|201199|201255.2|201165.2|23
1734336730000|2024-12-16 08:12:10|201272.5|201182.5|201278.7|201188.7|201278.7|201188.7|201272.5|201182.5|17
1734336740000|2024-12-16 08:12:20|201279.3|201189.3|201278|201188|201283.9|201193.9|201278|201188|14
1734336750000|2024-12-16 08:12:30|201276.2|201186.2|201277.9|201187.9|201282.5|201192.5|201275.9|201185.9|16
1734336760000|2024-12-16 08:12:40|201277.5|201187.5|201273.8|201183.8|201277.7|201187.7|201273.8|201183.8|12
1734336770000|2024-12-16 08:12:50|201276.6|201186.6|201276.1|201186.1|201278.8|201188.8|201272.3|201182.3|17
1734336780000|2024-12-16 08:13:00|201276|201186|201268.8|201178.8|201281.2|201191.2|201268|201178|13
1734336790000|2024-12-16 08:13:10|201267.2|201177.2|201268|201178|201268.2|201178.2|201266|201176|16
1734336800000|2024-12-16 08:13:20|201267.4|201177.4|201274.5|201184.5|201277.4|201187.4|201266.6|201176.6|20
1734336810000|2024-12-16 08:13:30|201275.9|201185.9|201289.8|201199.8|201293.9|201203.9|201274.3|201184.3|22
1734336820000|2024-12-16 08:13:40|201286.8|201196.8|201285.7|201195.7|201295.4|201205.4|201283.3|201193.3|23
1734336830000|2024-12-16 08:13:50|201285.5|201195.5|201286.2|201196.2|201286.2|201196.2|201284.1|201194.1|4
1734336840000|2024-12-16 08:14:00|201283.9|201193.9|201293.2|201203.2|201293.2|201203.2|201278.9|201188.9|25
1734336850000|2024-12-16 08:14:10|201292.6|201202.6|201288.1|201198.1|201294.7|201204.7|201287|201197|29
1734336860000|2024-12-16 08:14:20|201287.2|201197.2|201283.7|201193.7|201295.5|201205.5|201283.1|201193.1|13
1734336870000|2024-12-16 08:14:30|201283.9|201193.9|201286.6|201196.6|201294.4|201204.4|201280.8|201190.8|21
1734336880000|2024-12-16 08:14:40|201286.3|201196.3|201281.1|201191.1|201286.3|201196.3|201278.2|201188.2|15
1734336890000|2024-12-16 08:14:50|201280.9|201190.9|201280.6|201190.6|201283.6|201193.6|201276.8|201186.8|10
1734336900000|2024-12-16 08:15:00|201234.2|201144.2|201287.1|201197.1|201342.6|201252.6|201234.2|201144.2|36
1734336910000|2024-12-16 08:15:10|201285.6|201195.6|201296.1|201206.1|201302.8|201212.8|201285.6|201195.6|25
1734336920000|2024-12-16 08:15:20|201296.5|201206.5|201295.6|201205.6|201297.7|201207.7|201281.8|201191.8|21
1734336930000|2024-12-16 08:15:30|201294.6|201204.6|201285.3|201195.3|201299.8|201209.8|201279.5|201189.5|23
1734336940000|2024-12-16 08:15:40|201282.7|201192.7|201282.5|201192.5|201285.1|201195.1|201282.1|201192.1|9
1734336950000|2024-12-16 08:15:50|201282.8|201192.8|201285.7|201195.7|201289.1|201199.1|201282.4|201192.4|8
1734336960000|2024-12-16 08:16:00|201283.2|201193.2|201283.3|201193.3|201283.3|201193.3|201275.1|201185.1|15
1734336970000|2024-12-16 08:16:10|201285.4|201195.4|201305.1|201215.1|201314.3|201224.3|201281.2|201191.2|30
1734336980000|2024-12-16 08:16:20|201305.2|201215.2|201305.8|201215.8|201309.3|201219.3|201304.2|201214.2|24
1734336990000|2024-12-16 08:16:30|201306|201216|201306|201216|201306.5|201216.5|201301.7|201211.7|23
1734337000000|2024-12-16 08:16:40|201307.1|201217.1|201306.3|201216.3|201307.1|201217.1|201306.3|201216.3|5
1734337010000|2024-12-16 08:16:50|201306.5|201216.5|201306|201216|201306.5|201216.5|201303.5|201213.5|12
1734337020000|2024-12-16 08:17:00|201304.7|201214.7|201274|201184|201304.7|201214.7|201274|201184|12
1734337030000|2024-12-16 08:17:10|201276.5|201186.5|201285.4|201195.4|201285.4|201195.4|201268.5|201178.5|21
1734337040000|2024-12-16 08:17:20|201291.1|201201.1|201277.4|201187.4|201291.1|201201.1|201273.6|201183.6|11
1734337050000|2024-12-16 08:17:30|201276.6|201186.6|201279.4|201189.4|201279.4|201189.4|201271.1|201181.1|21
1734337060000|2024-12-16 08:17:40|201277.2|201187.2|201279.5|201189.5|201285.6|201195.6|201276.4|201186.4|15
1734337070000|2024-12-16 08:17:50|201289.9|201199.9|201288.5|201198.5|201290.9|201200.9|201282.5|201192.5|19
1734337080000|2024-12-16 08:18:00|201282.7|201192.7|201288.9|201198.9|201291.1|201201.1|201282.7|201192.7|12
1734337090000|2024-12-16 08:18:10|201287.9|201197.9|201278.7|201188.7|201287.9|201197.9|201278.2|201188.2|15
1734337100000|2024-12-16 08:18:20|201276.7|201186.7|201285.7|201195.7|201294.4|201204.4|201274.2|201184.2|16
1734337110000|2024-12-16 08:18:30|201286|201196|201292.7|201202.7|201294.1|201204.1|201285.4|201195.4|11
1734337120000|2024-12-16 08:18:40|201293.3|201203.3|201292.7|201202.7|201298.5|201208.5|201292.7|201202.7|17
1734337130000|2024-12-16 08:18:50|201293.5|201203.5|201289.2|201199.2|201293.5|201203.5|201289.2|201199.2|12
1734337140000|2024-12-16 08:19:00|201287.4|201197.4|201287.5|201197.5|201288.6|201198.6|201285.2|201195.2|14
1734337150000|2024-12-16 08:19:10|201286.7|201196.7|201290.4|201200.4|201290.4|201200.4|201253.2|201163.2|11
1734337160000|2024-12-16 08:19:20|201286.1|201196.1|201288.5|201198.5|201288.5|201198.5|201285.2|201195.2|9
1734337170000|2024-12-16 08:19:30|201292|201202|201290.7|201200.7|201292|201202|201287.2|201197.2|6
1734337180000|2024-12-16 08:19:40|201288|201198|201291.5|201201.5|201292.2|201202.2|201288|201198|15
1734337190000|2024-12-16 08:19:50|201290.8|201200.8|201285.5|201195.5|201290.8|201200.8|201285.5|201195.5|3
1734337200000|2024-12-16 08:20:00|201282.9|201192.9|201290|201200|201291.9|201201.9|201282.9|201192.9|6
1734337210000|2024-12-16 08:20:10|201288.2|201198.2|201285.4|201195.4|201288.2|201198.2|201282.9|201192.9|5
1734337220000|2024-12-16 08:20:20|201282.9|201192.9|201285.4|201195.4|201285.4|201195.4|201282.9|201192.9|2
1734337230000|2024-12-16 08:20:30|201282.9|201192.9|201285.4|201195.4|201285.5|201195.5|201282.9|201192.9|5
1734337240000|2024-12-16 08:20:40|201282.5|201192.5|201256.8|201166.8|201286.7|201196.7|201255.3|201165.3|31
1734337250000|2024-12-16 08:20:50|201255|201165|201256|201166|201256.6|201166.6|201255|201165|23
1734337260000|2024-12-16 08:21:00|201256.2|201166.2|201255.8|201165.8|201256.6|201166.6|201255.8|201165.8|20
1734337270000|2024-12-16 08:21:10|201256|201166|201258.7|201168.7|201259.7|201169.7|201255.5|201165.5|14
1734337280000|2024-12-16 08:21:20|201256.5|201166.5|201247.1|201157.1|201256.5|201166.5|201244.8|201154.8|13
1734337290000|2024-12-16 08:21:30|201247.6|201157.6|201246.9|201156.9|201247.6|201157.6|201246.9|201156.9|3
1734337300000|2024-12-16 08:21:40|201242.6|201152.6|201244.7|201154.7|201246.1|201156.1|201242|201152|10
1734337310000|2024-12-16 08:21:50|201242.7|201152.7|201245.1|201155.1|201245.2|201155.2|201242.7|201152.7|4
1734337320000|2024-12-16 08:22:00|201245.7|201155.7|201234.7|201144.7|201245.7|201155.7|201227.4|201137.4|7
1734337330000|2024-12-16 08:22:10|201234.9|201144.9|201234.5|201144.5|201236.6|201146.6|201234.5|201144.5|7
1734337340000|2024-12-16 08:22:20|201234.6|201144.6|201234.5|201144.5|201234.6|201144.6|201234.5|201144.5|2
1734337360000|2024-12-16 08:22:40|201234.8|201144.8|201232.9|201142.9|201234.8|201144.8|201232.9|201142.9|5
1734337370000|2024-12-16 08:22:50|201232.7|201142.7|201232.9|201142.9|201232.9|201142.9|201232.7|201142.7|2
1734337400000|2024-12-16 08:23:20|201231.3|201141.3|201242.5|201152.5|201244.1|201154.1|201231.3|201141.3|7
1734337410000|2024-12-16 08:23:30|201245.1|201155.1|201241.6|201151.6|201245.1|201155.1|201236.8|201146.8|5
1734337420000|2024-12-16 08:23:40|201239.8|201149.8|201232.4|201142.4|201239.8|201149.8|201230.6|201140.6|16
1734337430000|2024-12-16 08:23:50|201232.7|201142.7|201232.8|201142.8|201232.8|201142.8|201230.5|201140.5|4
1734337440000|2024-12-16 08:24:00|201233.3|201143.3|201235.8|201145.8|201239.9|201149.9|201233|201143|17
1734337450000|2024-12-16 08:24:10|201233|201143|201239.4|201149.4|201241.3|201151.3|201231.3|201141.3|25
1734337460000|2024-12-16 08:24:20|201236.1|201146.1|201249.8|201159.8|201249.8|201159.8|201231|201141|24
1734337470000|2024-12-16 08:24:30|201249.2|201159.2|201248.1|201158.1|201249.9|201159.9|201244.2|201154.2|21
1734337480000|2024-12-16 08:24:40|201248.8|201158.8|201247.8|201157.8|201250|201160|201244.3|201154.3|24
1734337490000|2024-12-16 08:24:50|201250.2|201160.2|201250|201160|201250.9|201160.9|201242.7|201152.7|24
1734337500000|2024-12-16 08:25:00|201245.7|201155.7|201285.7|201195.7|201285.7|201195.7|201245.1|201155.1|28
1734337510000|2024-12-16 08:25:10|201280.3|201190.3|201298.5|201208.5|201301.4|201211.4|201280.3|201190.3|18
1734337520000|2024-12-16 08:25:20|201297.4|201207.4|201289.1|201199.1|201298.2|201208.2|201289.1|201199.1|14
1734337530000|2024-12-16 08:25:30|201288.1|201198.1|201300.3|201210.3|201300.3|201210.3|201288.1|201198.1|11
1734337540000|2024-12-16 08:25:40|201298.2|201208.2|201301.6|201211.6|201301.9|201211.9|201297.5|201207.5|11
1734337550000|2024-12-16 08:25:50|201302.8|201212.8|201307.3|201217.3|201309.5|201219.5|201297.8|201207.8|30
1734337560000|2024-12-16 08:26:00|201292.2|201202.2|201299|201209|201306.2|201216.2|201292.2|201202.2|18
1734337570000|2024-12-16 08:26:10|201298.3|201208.3|201294.3|201204.3|201299.3|201209.3|201293.3|201203.3|9
1734337580000|2024-12-16 08:26:20|201296.3|201206.3|201297|201207|201297|201207|201292.5|201202.5|19
1734337590000|2024-12-16 08:26:30|201295.3|201205.3|201296.8|201206.8|201296.8|201206.8|201294.8|201204.8|5
1734337600000|2024-12-16 08:26:40|201298.8|201208.8|201304.1|201214.1|201304.1|201214.1|201298.8|201208.8|10
1734337610000|2024-12-16 08:26:50|201301.3|201211.3|201294.4|201204.4|201302.3|201212.3|201294.4|201204.4|12
1734337620000|2024-12-16 08:27:00|201295.6|201205.6|201293.8|201203.8|201295.6|201205.6|201292.7|201202.7|6
1734337630000|2024-12-16 08:27:10|201297.3|201207.3|201298.3|201208.3|201301.1|201211.1|201294.5|201204.5|15
1734337640000|2024-12-16 08:27:20|201296.1|201206.1|201303|201213|201307.3|201217.3|201296.1|201206.1|17
1734337650000|2024-12-16 08:27:30|201302.2|201212.2|201294.3|201204.3|201302.2|201212.2|201285.9|201195.9|7
1734337660000|2024-12-16 08:27:40|201292.9|201202.9|201299.1|201209.1|201299.6|201209.6|201292.9|201202.9|7
1734337670000|2024-12-16 08:27:50|201298.7|201208.7|201301.8|201211.8|201302.1|201212.1|201289.1|201199.1|13
1734337680000|2024-12-16 08:28:00|201306.4|201216.4|201310.6|201220.6|201311.3|201221.3|201306.4|201216.4|7
1734337690000|2024-12-16 08:28:10|201310.8|201220.8|201290.7|201200.7|201310.8|201220.8|201283.6|201193.6|10
1734337700000|2024-12-16 08:28:20|201292.5|201202.5|201296.2|201206.2|201296.2|201206.2|201284.1|201194.1|21
1734337710000|2024-12-16 08:28:30|201294|201204|201295.3|201205.3|201296.9|201206.9|201291.4|201201.4|5
1734337720000|2024-12-16 08:28:40|201295.5|201205.5|201291.2|201201.2|201295.8|201205.8|201288.2|201198.2|11
1734337730000|2024-12-16 08:28:50|201288.6|201198.6|201289.8|201199.8|201292.2|201202.2|201284.7|201194.7|8
1734337740000|2024-12-16 08:29:00|201290.1|201200.1|201289.6|201199.6|201296.6|201206.6|201284.7|201194.7|20
1734337750000|2024-12-16 08:29:10|201285.8|201195.8|201281.2|201191.2|201289.8|201199.8|201281.2|201191.2|17
1734337760000|2024-12-16 08:29:20|201288.4|201198.4|201286.3|201196.3|201291.7|201201.7|201282|201192|11
1734337770000|2024-12-16 08:29:30|201284|201194|201288.3|201198.3|201290.9|201200.9|201282.3|201192.3|13
1734337780000|2024-12-16 08:29:40|201292.3|201202.3|201293|201203|201294|201204|201287.5|201197.5|13
1734337790000|2024-12-16 08:29:50|201290.4|201200.4|201287.3|201197.3|201294|201204|201283.7|201193.7|16
1734337800000|2024-12-16 08:30:00|201261.4|201171.4|201290.9|201200.9|201300.2|201210.2|201228.8|201138.8|39
1734337810000|2024-12-16 08:30:10|201291.9|201201.9|201297.9|201207.9|201310|201220|201291.9|201201.9|31
1734337820000|2024-12-16 08:30:20|201297.4|201207.4|201293.2|201203.2|201306|201216|201293.2|201203.2|22
1734337830000|2024-12-16 08:30:30|201299.7|201209.7|201297|201207|201299.7|201209.7|201286.7|201196.7|28
1734337840000|2024-12-16 08:30:40|201299.5|201209.5|201284.9|201194.9|201299.5|201209.5|201279.2|201189.2|32
1734337850000|2024-12-16 08:30:50|201285.1|201195.1|201303.6|201213.6|201304.9|201214.9|201285.1|201195.1|27
1734337860000|2024-12-16 08:31:00|201310.7|201220.7|201317.4|201227.4|201319.2|201229.2|201310.7|201220.7|8
1734337870000|2024-12-16 08:31:10|201319.4|201229.4|201314.8|201224.8|201322.2|201232.2|201312.6|201222.6|8
1734337880000|2024-12-16 08:31:20|201316.6|201226.6|201316.2|201226.2|201317.2|201227.2|201314.8|201224.8|5
1734337890000|2024-12-16 08:31:30|201319.6|201229.6|201320.9|201230.9|201320.9|201230.9|201311.4|201221.4|6
1734337900000|2024-12-16 08:31:40|201323.2|201233.2|201321.3|201231.3|201323.2|201233.2|201321.3|201231.3|4
1734337910000|2024-12-16 08:31:50|201320|201230|201316|201226|201320|201230|201316|201226|8
1734337920000|2024-12-16 08:32:00|201316.8|201226.8|201287.3|201197.3|201320.6|201230.6|201285|201195|12
1734337930000|2024-12-16 08:32:10|201290.3|201200.3|201292|201202|201295|201205|201289.2|201199.2|12
1734337940000|2024-12-16 08:32:20|201292.1|201202.1|201286.8|201196.8|201292.1|201202.1|201284.5|201194.5|7
1734337950000|2024-12-16 08:32:30|201284.6|201194.6|201301.6|201211.6|201322.9|201232.9|201284.5|201194.5|16
1734337960000|2024-12-16 08:32:40|201302|201212|201305.5|201215.5|201307.4|201217.4|201299.2|201209.2|18
1734337970000|2024-12-16 08:32:50|201304.8|201214.8|201330.9|201240.9|201331.1|201241.1|201304.8|201214.8|12
1734337980000|2024-12-16 08:33:00|201330.7|201240.7|201330.9|201240.9|201330.9|201240.9|201330.7|201240.7|2
1734337990000|2024-12-16 08:33:10|201331.1|201241.1|201334.1|201244.1|201334.1|201244.1|201331.1|201241.1|3
1734338000000|2024-12-16 08:33:20|201336.5|201246.5|201334.3|201244.3|201336.5|201246.5|201334.1|201244.1|6
1734338010000|2024-12-16 08:33:30|201343.6|201253.6|201330.5|201240.5|201343.6|201253.6|201326.5|201236.5|7
1734338020000|2024-12-16 08:33:40|201330.1|201240.1|201327.8|201237.8|201330.1|201240.1|201327.8|201237.8|4
1734338030000|2024-12-16 08:33:50|201328.6|201238.6|201328.2|201238.2|201329.2|201239.2|201327.8|201237.8|7
1734338040000|2024-12-16 08:34:00|201330.5|201240.5|201331|201241|201331|201241|201330.5|201240.5|3
1734338050000|2024-12-16 08:34:10|201330.8|201240.8|201328.2|201238.2|201330.8|201240.8|201327.8|201237.8|5
1734338060000|2024-12-16 08:34:20|201325.6|201235.6|201329.5|201239.5|201330.1|201240.1|201323.9|201233.9|7
1734338070000|2024-12-16 08:34:30|201329.9|201239.9|201355.8|201265.8|201355.8|201265.8|201329.9|201239.9|14
1734338080000|2024-12-16 08:34:40|201354.8|201264.8|201354.4|201264.4|201360|201270|201351.6|201261.6|17
1734338090000|2024-12-16 08:34:50|201355.4|201265.4|201342.4|201252.4|201355.4|201265.4|201342.4|201252.4|5
1734338100000|2024-12-16 08:35:00|201350|201260|201367|201277|201370.9|201280.9|201350|201260|22
1734338110000|2024-12-16 08:35:10|201367.6|201277.6|201368.8|201278.8|201371.7|201281.7|201366.2|201276.2|15
1734338120000|2024-12-16 08:35:20|201369|201279|201368.6|201278.6|201369.4|201279.4|201365|201275|18
1734338130000|2024-12-16 08:35:30|201372|201282|201399.2|201309.2|201403.1|201313.1|201366.2|201276.2|10
1734338140000|2024-12-16 08:35:40|201401|201311|201399.3|201309.3|201402.3|201312.3|201398.7|201308.7|8
1734338150000|2024-12-16 08:35:50|201399.5|201309.5|201399.3|201309.3|201399.5|201309.5|201399.3|201309.3|4
1734338160000|2024-12-16 08:36:00|201399.1|201309.1|201406|201316|201415.2|201325.2|201399.1|201309.1|18
1734338170000|2024-12-16 08:36:10|201405.8|201315.8|201405.8|201315.8|201405.8|201315.8|201405.8|201315.8|1
1734338180000|2024-12-16 08:36:20|201406.6|201316.6|201402.6|201312.6|201406.6|201316.6|201401.8|201311.8|15
1734338190000|2024-12-16 08:36:30|201405.3|201315.3|201405.6|201315.6|201406.5|201316.5|201405.2|201315.2|13
1734338200000|2024-12-16 08:36:40|201406.6|201316.6|201405.4|201315.4|201406.6|201316.6|201405.4|201315.4|5
1734338210000|2024-12-16 08:36:50|201405.2|201315.2|201354.7|201264.7|201410.7|201320.7|201345.3|201255.3|20
1734338220000|2024-12-16 08:37:00|201364.9|201274.9|201364.7|201274.7|201365.3|201275.3|201364.5|201274.5|5
1734338230000|2024-12-16 08:37:10|201364.5|201274.5|201364.1|201274.1|201365.1|201275.1|201364.1|201274.1|5
1734338240000|2024-12-16 08:37:20|201365.3|201275.3|201363.8|201273.8|201366.3|201276.3|201358.7|201268.7|16
1734338250000|2024-12-16 08:37:30|201364|201274|201366.1|201276.1|201366.9|201276.9|201364|201274|11
1734338260000|2024-12-16 08:37:40|201365.9|201275.9|201363.7|201273.7|201365.9|201275.9|201363.7|201273.7|7
1734338270000|2024-12-16 08:37:50|201363.5|201273.5|201362.4|201272.4|201363.5|201273.5|201362.4|201272.4|2
1734338280000|2024-12-16 08:38:00|201362.7|201272.7|201369.1|201279.1|201369.1|201279.1|201362.7|201272.7|8
1734338290000|2024-12-16 08:38:10|201368.9|201278.9|201300.5|201210.5|201369.5|201279.5|201298.8|201208.8|15
1734338300000|2024-12-16 08:38:20|201298.8|201208.8|201297.9|201207.9|201301|201211|201297.8|201207.8|11
1734338310000|2024-12-16 08:38:30|201301.2|201211.2|201299.3|201209.3|201301.2|201211.2|201295.7|201205.7|11
1734338320000|2024-12-16 08:38:40|201298.8|201208.8|201294.1|201204.1|201298.8|201208.8|201290.1|201200.1|7
1734338330000|2024-12-16 08:38:50|201294.3|201204.3|201298.2|201208.2|201302.5|201212.5|201294.3|201204.3|15
1734338340000|2024-12-16 08:39:00|201310.3|201220.3|201321.8|201231.8|201325.8|201235.8|201310.3|201220.3|7
1734338370000|2024-12-16 08:39:30|201324.8|201234.8|201335.2|201245.2|201337.8|201247.8|201324.3|201234.3|9
1734338380000|2024-12-16 08:39:40|201337.8|201247.8|201332.8|201242.8|201338|201248|201332.8|201242.8|17
1734338390000|2024-12-16 08:39:50|201333.6|201243.6|201337.1|201247.1|201337.6|201247.6|201333.6|201243.6|11
1734338400000|2024-12-16 08:40:00|201333.7|201243.7|201333|201243|201337.8|201247.8|201331.5|201241.5|16
1734338410000|2024-12-16 08:40:10|201333.2|201243.2|201336.5|201246.5|201336.7|201246.7|201332.6|201242.6|9
1734338420000|2024-12-16 08:40:20|201336.7|201246.7|201335.9|201245.9|201337.5|201247.5|201330.3|201240.3|13
1734338430000|2024-12-16 08:40:30|201334.4|201244.4|201329.5|201239.5|201336.2|201246.2|201329.5|201239.5|11
1734338440000|2024-12-16 08:40:40|201329.9|201239.9|201280.8|201190.8|201330.3|201240.3|201280.8|201190.8|17
1734338450000|2024-12-16 08:40:50|201283.1|201193.1|201297|201207|201299|201209|201280.2|201190.2|16
1734338460000|2024-12-16 08:41:00|201297.4|201207.4|201315.5|201225.5|201320.4|201230.4|201293.6|201203.6|12
1734338470000|2024-12-16 08:41:10|201315.1|201225.1|201313.4|201223.4|201322.4|201232.4|201313.4|201223.4|15
1734338480000|2024-12-16 08:41:20|201310.3|201220.3|201304.7|201214.7|201310.3|201220.3|201296.2|201206.2|11
1734338490000|2024-12-16 08:41:30|201309.5|201219.5|201319.8|201229.8|201327.1|201237.1|201309.5|201219.5|11
1734338500000|2024-12-16 08:41:40|201321.8|201231.8|201323.4|201233.4|201327.1|201237.1|201320.5|201230.5|9
1734338510000|2024-12-16 08:41:50|201325.5|201235.5|201322|201232|201326.6|201236.6|201318.2|201228.2|11
1734338520000|2024-12-16 08:42:00|201322.2|201232.2|201322.9|201232.9|201326.4|201236.4|201322|201232|13
1734338530000|2024-12-16 08:42:10|201322.3|201232.3|201335.7|201245.7|201344.5|201254.5|201319.4|201229.4|17
1734338540000|2024-12-16 08:42:20|201335.4|201245.4|201326.6|201236.6|201340.1|201250.1|201324.7|201234.7|15
1734338550000|2024-12-16 08:42:30|201328.9|201238.9|201328.7|201238.7|201334.5|201244.5|201318.2|201228.2|14
1734338560000|2024-12-16 08:42:40|201327.9|201237.9|201342.6|201252.6|201348|201258|201327.9|201237.9|13
1734338570000|2024-12-16 08:42:50|201342.8|201252.8|201341.9|201251.9|201348.1|201258.1|201334.7|201244.7|25
1734338580000|2024-12-16 08:43:00|201353.7|201263.7|201309.5|201219.5|201363.3|201273.3|201304.6|201214.6|23
1734338590000|2024-12-16 08:43:10|201309.9|201219.9|201308.2|201218.2|201310.7|201220.7|201308.2|201218.2|17
1734338600000|2024-12-16 08:43:20|201308.4|201218.4|201311.7|201221.7|201312.6|201222.6|201301.3|201211.3|11
1734338610000|2024-12-16 08:43:30|201311.5|201221.5|201306.7|201216.7|201314.1|201224.1|201306.2|201216.2|18
1734338620000|2024-12-16 08:43:40|201306.9|201216.9|201309.5|201219.5|201309.7|201219.7|201304|201214|12
1734338630000|2024-12-16 08:43:50|201309.7|201219.7|201305.2|201215.2|201309.7|201219.7|201301.9|201211.9|15
1734338640000|2024-12-16 08:44:00|201309.8|201219.8|201311.8|201221.8|201316.4|201226.4|201309.8|201219.8|6
1734338650000|2024-12-16 08:44:10|201311.2|201221.2|201316.4|201226.4|201333|201243|201307.3|201217.3|12
1734338660000|2024-12-16 08:44:20|201316.6|201226.6|201323.7|201233.7|201324.7|201234.7|201316.6|201226.6|10
1734338670000|2024-12-16 08:44:30|201323.9|201233.9|201326.9|201236.9|201327.1|201237.1|201323.9|201233.9|8
1734338680000|2024-12-16 08:44:40|201326.7|201236.7|201321|201231|201327.7|201237.7|201314.9|201224.9|19
1734338690000|2024-12-16 08:44:50|201319.4|201229.4|201323.9|201233.9|201325.1|201235.1|201318.6|201228.6|11
1734338700000|2024-12-16 08:45:00|201324.1|201234.1|201327.8|201237.8|201328|201238|201324.1|201234.1|12
1734338710000|2024-12-16 08:45:10|201327.6|201237.6|201332.3|201242.3|201334.1|201244.1|201327.6|201237.6|21
1734338720000|2024-12-16 08:45:20|201333.6|201243.6|201333.1|201243.1|201344|201254|201332.2|201242.2|23
1734338730000|2024-12-16 08:45:30|201330.7|201240.7|201332.5|201242.5|201334.7|201244.7|201328.8|201238.8|14
1734338740000|2024-12-16 08:45:40|201330.5|201240.5|201341.9|201251.9|201343.4|201253.4|201325.2|201235.2|26
1734338750000|2024-12-16 08:45:50|201337.9|201247.9|201338.9|201248.9|201339.3|201249.3|201337.9|201247.9|13
1734338760000|2024-12-16 08:46:00|201339.3|201249.3|201316|201226|201339.7|201249.7|201316|201226|18
1734338770000|2024-12-16 08:46:10|201310.6|201220.6|201313|201223|201319.9|201229.9|201310.6|201220.6|12
1734338780000|2024-12-16 08:46:20|201301.7|201211.7|201309|201219|201309.6|201219.6|201298.7|201208.7|14
1734338790000|2024-12-16 08:46:30|201307.9|201217.9|201304.8|201214.8|201309.6|201219.6|201304.2|201214.2|10
1734338800000|2024-12-16 08:46:40|201304.4|201214.4|201303.1|201213.1|201307.9|201217.9|201302.1|201212.1|12
1734338810000|2024-12-16 08:46:50|201300.7|201210.7|201298.5|201208.5|201302.8|201212.8|201295.6|201205.6|18
1734338820000|2024-12-16 08:47:00|201303|201213|201288.2|201198.2|201316.5|201226.5|201288.2|201198.2|18
1734338830000|2024-12-16 08:47:10|201290.3|201200.3|201287.5|201197.5|201290.3|201200.3|201285.1|201195.1|14
1734338840000|2024-12-16 08:47:20|201287.7|201197.7|201286.5|201196.5|201288.1|201198.1|201283|201193|15
1734338850000|2024-12-16 08:47:30|201286.3|201196.3|201286.7|201196.7|201287.1|201197.1|201286.3|201196.3|4
1734338860000|2024-12-16 08:47:40|201287.1|201197.1|201284.6|201194.6|201291.1|201201.1|201278.4|201188.4|15
1734338870000|2024-12-16 08:47:50|201285.5|201195.5|201286|201196|201287.9|201197.9|201285.3|201195.3|15
1734338880000|2024-12-16 08:48:00|201288.2|201198.2|201287.6|201197.6|201289.5|201199.5|201285.5|201195.5|21
1734338890000|2024-12-16 08:48:10|201288.8|201198.8|201289.9|201199.9|201294.7|201204.7|201287.7|201197.7|16
1734338900000|2024-12-16 08:48:20|201284.9|201194.9|201290.2|201200.2|201290.8|201200.8|201280.5|201190.5|12
1734338910000|2024-12-16 08:48:30|201290.6|201200.6|201298.5|201208.5|201298.5|201208.5|201290.6|201200.6|12
1734338920000|2024-12-16 08:48:40|201297.8|201207.8|201307.9|201217.9|201307.9|201217.9|201297.8|201207.8|8
1734338930000|2024-12-16 08:48:50|201308.3|201218.3|201299.9|201209.9|201308.3|201218.3|201292.6|201202.6|11
1734338940000|2024-12-16 08:49:00|201300.1|201210.1|201318.2|201228.2|201321|201231|201300.1|201210.1|11
1734338950000|2024-12-16 08:49:10|201319|201229|201321.6|201231.6|201325.4|201235.4|201319|201229|13
1734338960000|2024-12-16 08:49:20|201321.4|201231.4|201324.2|201234.2|201326.9|201236.9|201321|201231|12
1734338970000|2024-12-16 08:49:30|201324|201234|201327.6|201237.6|201327.6|201237.6|201320|201230|8
1734338980000|2024-12-16 08:49:40|201327.4|201237.4|201327.4|201237.4|201327.4|201237.4|201326|201236|3
1734338990000|2024-12-16 08:49:50|201327.2|201237.2|201336.5|201246.5|201340.4|201250.4|201325.8|201235.8|17
1734339000000|2024-12-16 08:50:00|201336.3|201246.3|201320.5|201230.5|201348.4|201258.4|201308.4|201218.4|17
1734339010000|2024-12-16 08:50:10|201320.9|201230.9|201320.9|201230.9|201321.3|201231.3|201319.9|201229.9|10
1734339020000|2024-12-16 08:50:20|201320.5|201230.5|201320.9|201230.9|201321.1|201231.1|201320.3|201230.3|13
1734339030000|2024-12-16 08:50:30|201320.5|201230.5|201321|201231|201322|201232|201320.5|201230.5|16
1734339040000|2024-12-16 08:50:40|201323.4|201233.4|201333.2|201243.2|201337.8|201247.8|201321|201231|19
1734339050000|2024-12-16 08:50:50|201334.2|201244.2|201324.8|201234.8|201335.2|201245.2|201322.1|201232.1|18
1734339060000|2024-12-16 08:51:00|201327.1|201237.1|201319.7|201229.7|201327.1|201237.1|201318.3|201228.3|21
1734339070000|2024-12-16 08:51:10|201320.1|201230.1|201296.6|201206.6|201320.3|201230.3|201290.3|201200.3|17
1734339080000|2024-12-16 08:51:20|201297.3|201207.3|201294.5|201204.5|201300.1|201210.1|201293.5|201203.5|11
1734339090000|2024-12-16 08:51:30|201295.2|201205.2|201295.1|201205.1|201297.2|201207.2|201290.3|201200.3|13
1734339100000|2024-12-16 08:51:40|201295.2|201205.2|201293.9|201203.9|201295.2|201205.2|201288.3|201198.3|10
1734339110000|2024-12-16 08:51:50|201293.7|201203.7|201298.5|201208.5|201299.7|201209.7|201293.3|201203.3|21
1734339120000|2024-12-16 08:52:00|201304.5|201214.5|201298.4|201208.4|201310.4|201220.4|201289|201199|18
1734339130000|2024-12-16 08:52:10|201299.2|201209.2|201290.8|201200.8|201299.2|201209.2|201290.8|201200.8|13
1734339140000|2024-12-16 08:52:20|201291.6|201201.6|201293.4|201203.4|201293.7|201203.7|201286|201196|15
1734339150000|2024-12-16 08:52:30|201293.6|201203.6|201317.7|201227.7|201317.7|201227.7|201293.4|201203.4|14
1734339160000|2024-12-16 08:52:40|201290.4|201200.4|201297.2|201207.2|201297.5|201207.5|201289.8|201199.8|18
1734339170000|2024-12-16 08:52:50|201297.4|201207.4|201291.4|201201.4|201297.7|201207.7|201289.5|201199.5|18
1734339180000|2024-12-16 08:53:00|201289.4|201199.4|201260.1|201170.1|201289.4|201199.4|201257.6|201167.6|17
1734339190000|2024-12-16 08:53:10|201259.9|201169.9|201270.2|201180.2|201271.2|201181.2|201259.9|201169.9|7
1734339200000|2024-12-16 08:53:20|201269.2|201179.2|201251.9|201161.9|201271.2|201181.2|201251.5|201161.5|7
1734339210000|2024-12-16 08:53:30|201252.1|201162.1|201257.4|201167.4|201258.6|201168.6|201252.1|201162.1|13
1734339220000|2024-12-16 08:53:40|201254.4|201164.4|201256.8|201166.8|201257.4|201167.4|201254|201164|16
1734339230000|2024-12-16 08:53:50|201257|201167|201256.2|201166.2|201257|201167|201253.7|201163.7|12
1734339240000|2024-12-16 08:54:00|201259.4|201169.4|201276.5|201186.5|201276.6|201186.6|201256.4|201166.4|17
1734339250000|2024-12-16 08:54:10|201276.1|201186.1|201275.4|201185.4|201276.1|201186.1|201275|201185|11
1734339260000|2024-12-16 08:54:20|201275.2|201185.2|201274|201184|201275.2|201185.2|201274|201184|5
1734339270000|2024-12-16 08:54:30|201274.1|201184.1|201270.9|201180.9|201275.7|201185.7|201270.2|201180.2|13
1734339280000|2024-12-16 08:54:40|201270.2|201180.2|201271.3|201181.3|201271.9|201181.9|201259.6|201169.6|11
1734339290000|2024-12-16 08:54:50|201270.9|201180.9|201268.5|201178.5|201275.5|201185.5|201263.2|201173.2|6
1734339300000|2024-12-16 08:55:00|201269.7|201179.7|201292.1|201202.1|201292.5|201202.5|201269.7|201179.7|12
1734339310000|2024-12-16 08:55:10|201291.5|201201.5|201297.8|201207.8|201299.2|201209.2|201291.5|201201.5|23
1734339320000|2024-12-16 08:55:20|201294.5|201204.5|201297.2|201207.2|201298.2|201208.2|201294.5|201204.5|14
1734339330000|2024-12-16 08:55:30|201300.3|201210.3|201279.1|201189.1|201300.3|201210.3|201278.3|201188.3|12
1734339340000|2024-12-16 08:55:40|201279.5|201189.5|201284.5|201194.5|201290.9|201200.9|201279.5|201189.5|25
1734339350000|2024-12-16 08:55:50|201284.7|201194.7|201284.5|201194.5|201284.9|201194.9|201284.5|201194.5|6
1734339360000|2024-12-16 08:56:00|201268|201178|201265.1|201175.1|201273.2|201183.2|201264.5|201174.5|10
1734339370000|2024-12-16 08:56:10|201265.5|201175.5|201265.3|201175.3|201266.1|201176.1|201265.1|201175.1|10
1734339380000|2024-12-16 08:56:20|201265.1|201175.1|201229|201139|201265.1|201175.1|201226.8|201136.8|11
1734339390000|2024-12-16 08:56:30|201228.8|201138.8|201229.2|201139.2|201229.6|201139.6|201227.2|201137.2|10
1734339400000|2024-12-16 08:56:40|201228.6|201138.6|201228.2|201138.2|201229|201139|201227.4|201137.4|10
1734339410000|2024-12-16 08:56:50|201228|201138|201228.6|201138.6|201229.2|201139.2|201228|201138|9
1734339420000|2024-12-16 08:57:00|201229.8|201139.8|201231.2|201141.2|201234|201144|201229.4|201139.4|18
1734339430000|2024-12-16 08:57:10|201233.4|201143.4|201251.1|201161.1|201261.4|201171.4|201233.4|201143.4|19
1734339440000|2024-12-16 08:57:20|201252.5|201162.5|201251.4|201161.4|201254.1|201164.1|201251.4|201161.4|14
1734339450000|2024-12-16 08:57:30|201238.7|201148.7|201216.3|201126.3|201238.7|201148.7|201208.4|201118.4|30
1734339460000|2024-12-16 08:57:40|201215.9|201125.9|201219.3|201129.3|201219.4|201129.4|201214.9|201124.9|15
1734339470000|2024-12-16 08:57:50|201219.5|201129.5|201224.8|201134.8|201226.5|201136.5|201219.5|201129.5|16
1734339480000|2024-12-16 08:58:00|201228.3|201138.3|201240.8|201150.8|201241.4|201151.4|201228.3|201138.3|27
1734339490000|2024-12-16 08:58:10|201241.2|201151.2|201220.2|201130.2|201241.2|201151.2|201219.2|201129.2|15
1734339500000|2024-12-16 08:58:20|201221.2|201131.2|201215.7|201125.7|201221.6|201131.6|201214.7|201124.7|9
1734339510000|2024-12-16 08:58:30|201218.6|201128.6|201219.5|201129.5|201219.5|201129.5|201218.3|201128.3|9
1734339520000|2024-12-16 08:58:40|201219.7|201129.7|201203.7|201113.7|201219.7|201129.7|201194.4|201104.4|22
1734339530000|2024-12-16 08:58:50|201203.4|201113.4|201200.4|201110.4|201203.4|201113.4|201200.4|201110.4|18
1734339540000|2024-12-16 08:59:00|201201|201111|201197.5|201107.5|201207.7|201117.7|201197.5|201107.5|21
1734339550000|2024-12-16 08:59:10|201197.1|201107.1|201199.6|201109.6|201207.4|201117.4|201193.3|201103.3|32
1734339560000|2024-12-16 08:59:20|201201.6|201111.6|201201.6|201111.6|201209.4|201119.4|201199.8|201109.8|19
1734339570000|2024-12-16 08:59:30|201230.9|201140.9|201234.1|201144.1|201234.1|201144.1|201218.7|201128.7|21
1734339580000|2024-12-16 08:59:40|201233.9|201143.9|201233.5|201143.5|201234.5|201144.5|201232.1|201142.1|19
1734339590000|2024-12-16 08:59:50|201232.7|201142.7|201205.9|201115.9|201233.7|201143.7|201202.9|201112.9|25
1734339600000|2024-12-16 09:00:00|201206.7|201116.7|201214.5|201124.5|201214.5|201124.5|201197.5|201107.5|25
1734339610000|2024-12-16 09:00:10|201205|201115|201216.7|201126.7|201217.3|201127.3|201200.7|201110.7|26
1734339620000|2024-12-16 09:00:20|201217.3|201127.3|201221.1|201131.1|201223.6|201133.6|201214.8|201124.8|14
1734339630000|2024-12-16 09:00:30|201221.7|201131.7|201220.4|201130.4|201221.7|201131.7|201217.7|201127.7|15
1734339640000|2024-12-16 09:00:40|201220.5|201130.5|201233.9|201143.9|201235.2|201145.2|201217.8|201127.8|18
1734339650000|2024-12-16 09:00:50|201236.2|201146.2|201228.5|201138.5|201236.2|201146.2|201226.7|201136.7|17
1734339660000|2024-12-16 09:01:00|201235.5|201145.5|201239|201149|201240.7|201150.7|201235.5|201145.5|10
1734339670000|2024-12-16 09:01:10|201242.8|201152.8|201234.5|201144.5|201246.2|201156.2|201225.9|201135.9|24
1734339680000|2024-12-16 09:01:20|201234.4|201144.4|201233.6|201143.6|201234.5|201144.5|201231.9|201141.9|22
1734339690000|2024-12-16 09:01:30|201229.8|201139.8|201229.7|201139.7|201229.9|201139.9|201229|201139|13
1734339700000|2024-12-16 09:01:40|201234.5|201144.5|201238.3|201148.3|201238.3|201148.3|201234|201144|14
1734339710000|2024-12-16 09:01:50|201238.1|201148.1|201231.2|201141.2|201238.2|201148.2|201231.2|201141.2|12
1734339720000|2024-12-16 09:02:00|201240.3|201150.3|201240.9|201150.9|201251.3|201161.3|201235.4|201145.4|18
1734339730000|2024-12-16 09:02:10|201241|201151|201252|201162|201252|201162|201241|201151|15
1734339740000|2024-12-16 09:02:20|201252.1|201162.1|201245.6|201155.6|201252.4|201162.4|201241.3|201151.3|18
1734339750000|2024-12-16 09:02:30|201257.5|201167.5|201253.4|201163.4|201259.6|201169.6|201253|201163|23
1734339760000|2024-12-16 09:02:40|201247.8|201157.8|201225.3|201135.3|201247.8|201157.8|201220.4|201130.4|19
1734339770000|2024-12-16 09:02:50|201225.9|201135.9|201224.6|201134.6|201225.9|201135.9|201220.8|201130.8|16
1734339780000|2024-12-16 09:03:00|201225.3|201135.3|201223.4|201133.4|201233.5|201143.5|201220|201130|20
1734339790000|2024-12-16 09:03:10|201223.3|201133.3|201221.5|201131.5|201227.4|201137.4|201220.6|201130.6|14
1734339800000|2024-12-16 09:03:20|201221|201131|201217.7|201127.7|201226|201136|201213.4|201123.4|13
1734339810000|2024-12-16 09:03:30|201223.8|201133.8|201223.9|201133.9|201229.1|201139.1|201217.2|201127.2|25
1734339820000|2024-12-16 09:03:40|201224|201134|201229.8|201139.8|201234.3|201144.3|201223.7|201133.7|20
1734339830000|2024-12-16 09:03:50|201229.4|201139.4|201223.7|201133.7|201229.4|201139.4|201218.1|201128.1|12
1734339840000|2024-12-16 09:04:00|201226.3|201136.3|201234.3|201144.3|201234.3|201144.3|201226.3|201136.3|15
1734339850000|2024-12-16 09:04:10|201234.4|201144.4|201235.8|201145.8|201242.6|201152.6|201229.5|201139.5|20
1734339860000|2024-12-16 09:04:20|201235.5|201145.5|201248|201158|201248|201158|201235.1|201145.1|19
1734339870000|2024-12-16 09:04:30|201252|201162|201256.7|201166.7|201256.7|201166.7|201252|201162|12
1734339880000|2024-12-16 09:04:40|201256.2|201166.2|201239.6|201149.6|201265.3|201175.3|201238.6|201148.6|23
1734339890000|2024-12-16 09:04:50|201239.5|201149.5|201239.9|201149.9|201243.2|201153.2|201236.3|201146.3|25
1734339900000|2024-12-16 09:05:00|201245.5|201155.5|201237.1|201147.1|201246.2|201156.2|201234.7|201144.7|19
1734339910000|2024-12-16 09:05:10|201236.3|201146.3|201237.9|201147.9|201242.9|201152.9|201233.7|201143.7|16
1734339920000|2024-12-16 09:05:20|201231.9|201141.9|201238.3|201148.3|201239.5|201149.5|201231.9|201141.9|23
1734339930000|2024-12-16 09:05:30|201239.4|201149.4|201237.5|201147.5|201239.4|201149.4|201235.9|201145.9|13
1734339940000|2024-12-16 09:05:40|201238|201148|201234.6|201144.6|201238.5|201148.5|201228.7|201138.7|18
1734339950000|2024-12-16 09:05:50|201234.8|201144.8|201235.7|201145.7|201238.1|201148.1|201225.7|201135.7|20
1734339960000|2024-12-16 09:06:00|201235.9|201145.9|201237.3|201147.3|201238.3|201148.3|201235.8|201145.8|9
1734339970000|2024-12-16 09:06:10|201230.5|201140.5|201232|201142|201237.3|201147.3|201224.1|201134.1|23
1734339980000|2024-12-16 09:06:20|201231.9|201141.9|201227.5|201137.5|201236|201146|201227.3|201137.3|15
1734339990000|2024-12-16 09:06:30|201229.4|201139.4|201232.4|201142.4|201235.5|201145.5|201222.6|201132.6|18
1734340000000|2024-12-16 09:06:40|201230.1|201140.1|201213.4|201123.4|201234.3|201144.3|201209.1|201119.1|21
1734340010000|2024-12-16 09:06:50|201215.4|201125.4|201215.3|201125.3|201215.9|201125.9|201210.1|201120.1|12
1734340020000|2024-12-16 09:07:00|201210.2|201120.2|201205.8|201115.8|201210.2|201120.2|201198.3|201108.3|24
1734340030000|2024-12-16 09:07:10|201205.9|201115.9|201206.1|201116.1|201208.7|201118.7|201205.2|201115.2|12
1734340040000|2024-12-16 09:07:20|201205.9|201115.9|201203.4|201113.4|201205.9|201115.9|201193.1|201103.1|15
1734340050000|2024-12-16 09:07:30|201203.7|201113.7|201193.7|201103.7|201209.5|201119.5|201193.7|201103.7|20
1734340060000|2024-12-16 09:07:40|201196.2|201106.2|201198.1|201108.1|201204.8|201114.8|201193.5|201103.5|12
1734340070000|2024-12-16 09:07:50|201194.3|201104.3|201183.9|201093.9|201203.2|201113.2|201170.4|201080.4|16
1734340080000|2024-12-16 09:08:00|201184.3|201094.3|201186.6|201096.6|201187.1|201097.1|201184.3|201094.3|5
1734340090000|2024-12-16 09:08:10|201186.4|201096.4|201200.7|201110.7|201200.8|201110.8|201186.4|201096.4|10
1734340100000|2024-12-16 09:08:20|201199.3|201109.3|201204|201114|201206.6|201116.6|201199.3|201109.3|12
1734340110000|2024-12-16 09:08:30|201202.9|201112.9|201199|201109|201207|201117|201199|201109|8
1734340120000|2024-12-16 09:08:40|201202.1|201112.1|201201.3|201111.3|201205.8|201115.8|201192.1|201102.1|22
1734340130000|2024-12-16 09:08:50|201203.8|201113.8|201204|201114|201204.9|201114.9|201199.7|201109.7|20
1734340140000|2024-12-16 09:09:00|201204.1|201114.1|201204.6|201114.6|201206.9|201116.9|201204|201114|9
1734340150000|2024-12-16 09:09:10|201204.3|201114.3|201202.4|201112.4|201205.3|201115.3|201200.3|201110.3|7
1734340160000|2024-12-16 09:09:20|201201.1|201111.1|201206.5|201116.5|201206.5|201116.5|201200|201110|14
1734340170000|2024-12-16 09:09:30|201206.8|201116.8|201196.5|201106.5|201206.8|201116.8|201195.8|201105.8|22
1734340180000|2024-12-16 09:09:40|201196.9|201106.9|201197.9|201107.9|201202.3|201112.3|201196.9|201106.9|17
1734340190000|2024-12-16 09:09:50|201197.7|201107.7|201198.4|201108.4|201198.4|201108.4|201189|201099|18
1734340200000|2024-12-16 09:10:00|201199.6|201109.6|201194.1|201104.1|201199.6|201109.6|201188.8|201098.8|15
1734340210000|2024-12-16 09:10:10|201193.9|201103.9|201193.9|201103.9|201203.5|201113.5|201193.9|201103.9|25
1734340220000|2024-12-16 09:10:20|201189.2|201099.2|201202.7|201112.7|201203.2|201113.2|201189.2|201099.2|11
1734340230000|2024-12-16 09:10:30|201204.5|201114.5|201197.7|201107.7|201204.5|201114.5|201195.5|201105.5|9
1734340240000|2024-12-16 09:10:40|201196.5|201106.5|201202.7|201112.7|201202.8|201112.8|201190.6|201100.6|21
1734340250000|2024-12-16 09:10:50|201202.5|201112.5|201202.1|201112.1|201202.7|201112.7|201201.5|201111.5|12
1734340260000|2024-12-16 09:11:00|201202.3|201112.3|201208|201118|201210.5|201120.5|201202.3|201112.3|10
1734340270000|2024-12-16 09:11:10|201207.6|201117.6|201207.6|201117.6|201210.5|201120.5|201206|201116|12
1734340280000|2024-12-16 09:11:20|201207.4|201117.4|201207.2|201117.2|201209.3|201119.3|201206|201116|7
1734340290000|2024-12-16 09:11:30|201211.7|201121.7|201222.8|201132.8|201223.1|201133.1|201211.7|201121.7|3
1734340300000|2024-12-16 09:11:40|201225.5|201135.5|201222.9|201132.9|201226.4|201136.4|201222.5|201132.5|13
1734340310000|2024-12-16 09:11:50|201226.4|201136.4|201194.5|201104.5|201226.4|201136.4|201188.8|201098.8|19
1734340320000|2024-12-16 09:12:00|201195.1|201105.1|201203|201113|201203.2|201113.2|201193.3|201103.3|21
1734340330000|2024-12-16 09:12:10|201205.8|201115.8|201201.1|201111.1|201209|201119|201198.5|201108.5|20
1734340340000|2024-12-16 09:12:20|201200.1|201110.1|201201.4|201111.4|201204.8|201114.8|201200.1|201110.1|10
1734340350000|2024-12-16 09:12:30|201201.5|201111.5|201222.1|201132.1|201222.1|201132.1|201201.5|201111.5|5
1734340360000|2024-12-16 09:12:40|201221.9|201131.9|201221.9|201131.9|201221.9|201131.9|201221.9|201131.9|1
1734340370000|2024-12-16 09:12:50|201222.1|201132.1|201222.1|201132.1|201222.1|201132.1|201222.1|201132.1|1
1734340380000|2024-12-16 09:13:00|201221.5|201131.5|201221.5|201131.5|201221.5|201131.5|201221.5|201131.5|1
1734340390000|2024-12-16 09:13:10|201220.8|201130.8|201221|201131|201221|201131|201220.8|201130.8|2
1734340400000|2024-12-16 09:13:20|201223.8|201133.8|201221.8|201131.8|201223.8|201133.8|201221.8|201131.8|2
1734340410000|2024-12-16 09:13:30|201222.1|201132.1|201222.2|201132.2|201225.3|201135.3|201222.1|201132.1|3
1734340420000|2024-12-16 09:13:40|201226.2|201136.2|201228.4|201138.4|201228.4|201138.4|201220.1|201130.1|9
1734340430000|2024-12-16 09:13:50|201222.9|201132.9|201232.7|201142.7|201232.7|201142.7|201222.9|201132.9|3
1734340440000|2024-12-16 09:14:00|201236.2|201146.2|201229.9|201139.9|201236.2|201146.2|201229.9|201139.9|3
1734340450000|2024-12-16 09:14:10|201232.6|201142.6|201230.7|201140.7|201232.6|201142.6|201230.6|201140.6|7
1734340460000|2024-12-16 09:14:20|201231.2|201141.2|201230.3|201140.3|201232.6|201142.6|201228.6|201138.6|7
1734340470000|2024-12-16 09:14:30|201228.6|201138.6|201230.3|201140.3|201230.3|201140.3|201228.6|201138.6|8
1734340480000|2024-12-16 09:14:40|201228.6|201138.6|201222.4|201132.4|201232.6|201142.6|201221.7|201131.7|10
1734340490000|2024-12-16 09:14:50|201225.6|201135.6|201223.5|201133.5|201225.6|201135.6|201222.6|201132.6|4
1734340500000|2024-12-16 09:15:00|201226.5|201136.5|201222.9|201132.9|201226.5|201136.5|201222.9|201132.9|2
1734340510000|2024-12-16 09:15:10|201223.2|201133.2|201222.9|201132.9|201223.2|201133.2|201222.9|201132.9|2
1734340520000|2024-12-16 09:15:20|201226.3|201136.3|201223|201133|201226.6|201136.6|201222.8|201132.8|9
1734340530000|2024-12-16 09:15:30|201226.3|201136.3|201270.2|201180.2|201271.2|201181.2|201226.3|201136.3|17
1734340540000|2024-12-16 09:15:40|201271|201181|201269.9|201179.9|201271.6|201181.6|201269.9|201179.9|16
1734340550000|2024-12-16 09:15:50|201270.5|201180.5|201257.6|201167.6|201270.5|201180.5|201257|201167|9
1734340560000|2024-12-16 09:16:00|201257|201167|201272.5|201182.5|201286.8|201196.8|201257|201167|17
1734340570000|2024-12-16 09:16:10|201270.6|201180.6|201274|201184|201274|201184|201270.6|201180.6|4
1734340580000|2024-12-16 09:16:20|201274.1|201184.1|201246.9|201156.9|201274.1|201184.1|201237.9|201147.9|12
1734340590000|2024-12-16 09:16:30|201246.8|201156.8|201241.1|201151.1|201247.5|201157.5|201233.3|201143.3|16
1734340600000|2024-12-16 09:16:40|201242.3|201152.3|201252|201162|201255.8|201165.8|201229.6|201139.6|18
1734340610000|2024-12-16 09:16:50|201253|201163|201246.2|201156.2|201254.2|201164.2|201239.9|201149.9|18
1734340620000|2024-12-16 09:17:00|201248.6|201158.6|201217.2|201127.2|201257.5|201167.5|201209.8|201119.8|34
1734340630000|2024-12-16 09:17:10|201216.4|201126.4|201196|201106|201221.6|201131.6|201193|201103|23
1734340640000|2024-12-16 09:17:20|201195.5|201105.5|201197.4|201107.4|201197.4|201107.4|201190.6|201100.6|26
1734340650000|2024-12-16 09:17:30|201197.9|201107.9|201201.9|201111.9|201209.3|201119.3|201196.5|201106.5|25
1734340660000|2024-12-16 09:17:40|201200.3|201110.3|201189.3|201099.3|201200.4|201110.4|201189.1|201099.1|24
1734340670000|2024-12-16 09:17:50|201189.4|201099.4|201188.6|201098.6|201190.8|201100.8|201188|201098|24
1734340680000|2024-12-16 09:18:00|201202.1|201112.1|201219.6|201129.6|201222.4|201132.4|201198|201108|20
1734340690000|2024-12-16 09:18:10|201219.9|201129.9|201219.6|201129.6|201220.9|201130.9|201215.3|201125.3|14
1734340700000|2024-12-16 09:18:20|201219|201129|201234.4|201144.4|201235.3|201145.3|201219|201129|35
1734340710000|2024-12-16 09:18:30|201232.1|201142.1|201231.9|201141.9|201233.4|201143.4|201228.5|201138.5|33
1734340720000|2024-12-16 09:18:40|201231.3|201141.3|201234.5|201144.5|201237|201147|201230.7|201140.7|23
1734340730000|2024-12-16 09:18:50|201233.3|201143.3|201238.2|201148.2|201239.2|201149.2|201231.8|201141.8|23
1734340740000|2024-12-16 09:19:00|201240.5|201150.5|201258.2|201168.2|201262.4|201172.4|201240.5|201150.5|20
1734340750000|2024-12-16 09:19:10|201261.9|201171.9|201264.7|201174.7|201269|201179|201259.4|201169.4|21
1734340760000|2024-12-16 09:19:20|201265.7|201175.7|201266.3|201176.3|201266.4|201176.4|201261|201171|17
1734340770000|2024-12-16 09:19:30|201267|201177|201276.3|201186.3|201276.6|201186.6|201264.3|201174.3|20
1734340780000|2024-12-16 09:19:40|201277.1|201187.1|201272.6|201182.6|201278|201188|201272.6|201182.6|18
1734340790000|2024-12-16 09:19:50|201271.6|201181.6|201274.3|201184.3|201277.6|201187.6|201268.8|201178.8|22
1734340800000|2024-12-16 09:20:00|201289.4|201199.4|201273.2|201183.2|201303.2|201213.2|201273.2|201183.2|23
1734340810000|2024-12-16 09:20:10|201275.5|201185.5|201267.6|201177.6|201276.4|201186.4|201257.7|201167.7|23
1734340820000|2024-12-16 09:20:20|201267.5|201177.5|201274.8|201184.8|201274.8|201184.8|201266.8|201176.8|9
1734340830000|2024-12-16 09:20:30|201273|201183|201271.4|201181.4|201274.8|201184.8|201269.6|201179.6|12
1734340840000|2024-12-16 09:20:40|201272.2|201182.2|201271.3|201181.3|201275|201185|201271.3|201181.3|8
1734340850000|2024-12-16 09:20:50|201275.4|201185.4|201272.5|201182.5|201275.4|201185.4|201271.2|201181.2|10
1734340860000|2024-12-16 09:21:00|201269.5|201179.5|201272.9|201182.9|201275.3|201185.3|201269.5|201179.5|15
1734340870000|2024-12-16 09:21:10|201269.7|201179.7|201268.4|201178.4|201271.9|201181.9|201265.5|201175.5|15
1734340880000|2024-12-16 09:21:20|201267|201177|201276.9|201186.9|201277.3|201187.3|201267|201177|18
1734340890000|2024-12-16 09:21:30|201278.8|201188.8|201277.1|201187.1|201280.5|201190.5|201270.8|201180.8|11
1734340900000|2024-12-16 09:21:40|201276|201186|201271.2|201181.2|201276.7|201186.7|201269.6|201179.6|14
1734340910000|2024-12-16 09:21:50|201275.2|201185.2|201286.8|201196.8|201291.7|201201.7|201272.8|201182.8|18
1734340920000|2024-12-16 09:22:00|201298|201208|201298.7|201208.7|201305.2|201215.2|201293.9|201203.9|10
1734340930000|2024-12-16 09:22:10|201298.5|201208.5|201300.8|201210.8|201301.6|201211.6|201298.1|201208.1|19
1734340940000|2024-12-16 09:22:20|201298.5|201208.5|201281.3|201191.3|201299.1|201209.1|201271.8|201181.8|23
1734340950000|2024-12-16 09:22:30|201280|201190|201278.6|201188.6|201280|201190|201273.9|201183.9|12
1734340960000|2024-12-16 09:22:40|201277.6|201187.6|201274.8|201184.8|201281.3|201191.3|201271.3|201181.3|7
1734340970000|2024-12-16 09:22:50|201277.3|201187.3|201285.3|201195.3|201286.3|201196.3|201270.7|201180.7|15
1734340980000|2024-12-16 09:23:00|201287.9|201197.9|201308.3|201218.3|201309.5|201219.5|201287.9|201197.9|12
1734341000000|2024-12-16 09:23:20|201310.5|201220.5|201312.3|201222.3|201312.4|201222.4|201307.5|201217.5|7
1734341010000|2024-12-16 09:23:30|201306.6|201216.6|201313.8|201223.8|201315.6|201225.6|201306.6|201216.6|9
1734341020000|2024-12-16 09:23:40|201310.5|201220.5|201312.1|201222.1|201313.7|201223.7|201310.5|201220.5|6
1734341030000|2024-12-16 09:23:50|201308.3|201218.3|201311.9|201221.9|201318.3|201228.3|201308.3|201218.3|10
1734341040000|2024-12-16 09:24:00|201317.5|201227.5|201318|201228|201342.3|201252.3|201308.7|201218.7|21
1734341050000|2024-12-16 09:24:10|201317.6|201227.6|201313.1|201223.1|201317.6|201227.6|201307.1|201217.1|11
1734341060000|2024-12-16 09:24:20|201314|201224|201322.3|201232.3|201325|201235|201314|201224|14
1734341070000|2024-12-16 09:24:30|201320.4|201230.4|201324.7|201234.7|201324.7|201234.7|201320.4|201230.4|10
1734341080000|2024-12-16 09:24:40|201324.4|201234.4|201321.7|201231.7|201324.7|201234.7|201312.4|201222.4|17
1734341090000|2024-12-16 09:24:50|201320.4|201230.4|201315.9|201225.9|201320.4|201230.4|201314|201224|7
1734341100000|2024-12-16 09:25:00|201316.9|201226.9|201311|201221|201316.9|201226.9|201307.4|201217.4|14
1734341110000|2024-12-16 09:25:10|201311.8|201221.8|201318.3|201228.3|201320.9|201230.9|201310|201220|15
1734341120000|2024-12-16 09:25:20|201319.3|201229.3|201310.7|201220.7|201320.9|201230.9|201309.4|201219.4|13
1734341130000|2024-12-16 09:25:30|201311.5|201221.5|201310.2|201220.2|201316.2|201226.2|201304.5|201214.5|14
1734341140000|2024-12-16 09:25:40|201311.1|201221.1|201308.7|201218.7|201311.5|201221.5|201300.2|201210.2|10
1734341150000|2024-12-16 09:25:50|201305.9|201215.9|201308.1|201218.1|201312.8|201222.8|201305.9|201215.9|13
1734341160000|2024-12-16 09:26:00|201311.7|201221.7|201308.5|201218.5|201311.7|201221.7|201300.2|201210.2|12
1734341170000|2024-12-16 09:26:10|201308.9|201218.9|201308.7|201218.7|201309.7|201219.7|201307.9|201217.9|10
1734341180000|2024-12-16 09:26:20|201309.5|201219.5|201281.5|201191.5|201309.5|201219.5|201277.7|201187.7|18
1734341190000|2024-12-16 09:26:30|201280.7|201190.7|201285.8|201195.8|201294.2|201204.2|201270.6|201180.6|28
1734341200000|2024-12-16 09:26:40|201285.9|201195.9|201287.5|201197.5|201288.6|201198.6|201279.8|201189.8|17
1734341210000|2024-12-16 09:26:50|201284.7|201194.7|201276.5|201186.5|201288.2|201198.2|201273|201183|21
1734341220000|2024-12-16 09:27:00|201278.9|201188.9|201299.4|201209.4|201303.6|201213.6|201278.9|201188.9|12
1734341230000|2024-12-16 09:27:10|201297.3|201207.3|201304.3|201214.3|201310.1|201220.1|201297.3|201207.3|17
1734341240000|2024-12-16 09:27:20|201301.9|201211.9|201295|201205|201301.9|201211.9|201287.4|201197.4|15
1734341250000|2024-12-16 09:27:30|201274.8|201184.8|201266|201176|201276.3|201186.3|201265|201175|23
1734341260000|2024-12-16 09:27:40|201267.1|201177.1|201263.9|201173.9|201271.4|201181.4|201263.3|201173.3|21
1734341270000|2024-12-16 09:27:50|201267.4|201177.4|201263.2|201173.2|201269.4|201179.4|201261.6|201171.6|19
1734341280000|2024-12-16 09:28:00|201264.5|201174.5|201268.5|201178.5|201273.3|201183.3|201264.5|201174.5|10
1734341290000|2024-12-16 09:28:10|201266.8|201176.8|201266.8|201176.8|201266.8|201176.8|201264.6|201174.6|5
1734341310000|2024-12-16 09:28:30|201267.5|201177.5|201275.1|201185.1|201277.6|201187.6|201267.5|201177.5|12
1734341320000|2024-12-16 09:28:40|201273.7|201183.7|201268.3|201178.3|201274.9|201184.9|201266.2|201176.2|13
1734341330000|2024-12-16 09:28:50|201267.5|201177.5|201273.8|201183.8|201275.6|201185.6|201267.5|201177.5|14
1734341340000|2024-12-16 09:29:00|201272|201182|201300.5|201210.5|201300.5|201210.5|201272|201182|20
1734341350000|2024-12-16 09:29:10|201302.5|201212.5|201272.6|201182.6|201305.4|201215.4|201258.2|201168.2|29
1734341360000|2024-12-16 09:29:20|201274.6|201184.6|201272.6|201182.6|201274.8|201184.8|201270.8|201180.8|15
1734341370000|2024-12-16 09:29:30|201269|201179|201267.7|201177.7|201274.5|201184.5|201264.5|201174.5|18
1734341380000|2024-12-16 09:29:40|201267.6|201177.6|201266.3|201176.3|201275.5|201185.5|201262.4|201172.4|20
1734341390000|2024-12-16 09:29:50|201265.9|201175.9|201272.5|201182.5|201273.5|201183.5|201263.1|201173.1|20
1734341400000|2024-12-16 09:30:00|201271.2|201181.2|201255.7|201165.7|201273.5|201183.5|201254.2|201164.2|25
1734341410000|2024-12-16 09:30:10|201259.3|201169.3|201258.6|201168.6|201259.8|201169.8|201256|201166|8
1734341420000|2024-12-16 09:30:20|201256|201166|201220.2|201130.2|201256|201166|201213.5|201123.5|27
1734341430000|2024-12-16 09:30:30|201218.6|201128.6|201217.8|201127.8|201220.9|201130.9|201217.7|201127.7|16
1734341440000|2024-12-16 09:30:40|201213.1|201123.1|201195.9|201105.9|201213.1|201123.1|201184.2|201094.2|14
1734341450000|2024-12-16 09:30:50|201195|201105|201189.6|201099.6|201195.9|201105.9|201189|201099|10
1734341460000|2024-12-16 09:31:00|201191.8|201101.8|201200.6|201110.6|201203.2|201113.2|201191.8|201101.8|8
1734341470000|2024-12-16 09:31:10|201200.1|201110.1|201194.4|201104.4|201200.1|201110.1|201194.4|201104.4|2
1734341480000|2024-12-16 09:31:20|201194.3|201104.3|201194.4|201104.4|201194.4|201104.4|201194.3|201104.3|2
1734341490000|2024-12-16 09:31:30|201194.6|201104.6|201193.6|201103.6|201199.4|201109.4|201192.8|201102.8|8
1734341500000|2024-12-16 09:31:40|201193.8|201103.8|201181.4|201091.4|201200.5|201110.5|201181.3|201091.3|6
1734341510000|2024-12-16 09:31:50|201181.5|201091.5|201181.4|201091.4|201182.5|201092.5|201181.1|201091.1|10
1734341520000|2024-12-16 09:32:00|201181.5|201091.5|201186.2|201096.2|201187.9|201097.9|201181|201091|15
1734341530000|2024-12-16 09:32:10|201186.8|201096.8|201183.3|201093.3|201187.8|201097.8|201183.3|201093.3|20
1734341540000|2024-12-16 09:32:20|201186.2|201096.2|201187.1|201097.1|201187.1|201097.1|201183.6|201093.6|23
1734341550000|2024-12-16 09:32:30|201187.2|201097.2|201187.6|201097.6|201189.3|201099.3|201185.4|201095.4|7
1734341560000|2024-12-16 09:32:40|201185.2|201095.2|201175|201085|201189|201099|201169.5|201079.5|26
1734341570000|2024-12-16 09:32:50|201173.7|201083.7|201171.1|201081.1|201179.2|201089.2|201170.9|201080.9|16
1734341580000|2024-12-16 09:33:00|201172.2|201082.2|201178.2|201088.2|201180.4|201090.4|201172.2|201082.2|6
1734341590000|2024-12-16 09:33:10|201178.4|201088.4|201179.8|201089.8|201180.2|201090.2|201178.4|201088.4|6
1734341600000|2024-12-16 09:33:20|201179.9|201089.9|201174.3|201084.3|201179.9|201089.9|201174|201084|8
1734341610000|2024-12-16 09:33:30|201176|201086|201149.5|201059.5|201176|201086|201145.9|201055.9|13
1734341620000|2024-12-16 09:33:40|201147.9|201057.9|201146.3|201056.3|201147.9|201057.9|201142.8|201052.8|6
1734341630000|2024-12-16 09:33:50|201146.4|201056.4|201145.7|201055.7|201146.8|201056.8|201143.4|201053.4|5
1734341640000|2024-12-16 09:34:00|201145.8|201055.8|201147.6|201057.6|201147.8|201057.8|201142.7|201052.7|21
1734341650000|2024-12-16 09:34:10|201147.5|201057.5|201156.3|201066.3|201156.3|201066.3|201146.8|201056.8|14
1734341660000|2024-12-16 09:34:20|201156.6|201066.6|201147.9|201057.9|201156.6|201066.6|201144.4|201054.4|18
1734341670000|2024-12-16 09:34:30|201154|201064|201155|201065|201155.6|201065.6|201153.6|201063.6|16
1734341680000|2024-12-16 09:34:40|201155.1|201065.1|201154.9|201064.9|201155.2|201065.2|201154.9|201064.9|10
1734341690000|2024-12-16 09:34:50|201155|201065|201154|201064|201162.7|201072.7|201154|201064|24
1734341700000|2024-12-16 09:35:00|201154.1|201064.1|201149.3|201059.3|201178.9|201088.9|201149.3|201059.3|16
1734341710000|2024-12-16 09:35:10|201150.4|201060.4|201146|201056|201150.4|201060.4|201144.1|201054.1|12
1734341720000|2024-12-16 09:35:20|201145.9|201055.9|201149.6|201059.6|201149.8|201059.8|201145.8|201055.8|14
1734341730000|2024-12-16 09:35:30|201149.8|201059.8|201155.8|201065.8|201155.8|201065.8|201149.8|201059.8|9
1734341740000|2024-12-16 09:35:40|201155.6|201065.6|201155.4|201065.4|201155.7|201065.7|201155|201065|8
1734341750000|2024-12-16 09:35:50|201155.3|201065.3|201159.2|201069.2|201164.6|201074.6|201155|201065|11
1734341760000|2024-12-16 09:36:00|201161|201071|201150.8|201060.8|201163.1|201073.1|201150.2|201060.2|21
1734341770000|2024-12-16 09:36:10|201150.4|201060.4|201154.7|201064.7|201159.1|201069.1|201150.4|201060.4|10
1734341780000|2024-12-16 09:36:20|201154.8|201064.8|201153.7|201063.7|201154.8|201064.8|201153.5|201063.5|14
1734341790000|2024-12-16 09:36:30|201154.1|201064.1|201154.2|201064.2|201154.2|201064.2|201153.9|201063.9|4
1734341800000|2024-12-16 09:36:40|201154|201064|201149.7|201059.7|201157.7|201067.7|201149.7|201059.7|11
1734341810000|2024-12-16 09:36:50|201156.9|201066.9|201160.2|201070.2|201172.5|201082.5|201152.2|201062.2|19
1734341820000|2024-12-16 09:37:00|201156|201066|201159.1|201069.1|201162|201072|201154.9|201064.9|23
1734341830000|2024-12-16 09:37:10|201159|201069|201189.1|201099.1|201199.1|201109.1|201157.9|201067.9|27
1734341840000|2024-12-16 09:37:20|201188.8|201098.8|201194.8|201104.8|201197.2|201107.2|201182|201092|16
1734341850000|2024-12-16 09:37:30|201196.2|201106.2|201196.2|201106.2|201199.2|201109.2|201192.8|201102.8|18
1734341860000|2024-12-16 09:37:40|201196.7|201106.7|201175.2|201085.2|201198|201108|201168.2|201078.2|18
1734341870000|2024-12-16 09:37:50|201175.1|201085.1|201174.9|201084.9|201175.1|201085.1|201170.9|201080.9|5
1734341880000|2024-12-16 09:38:00|201177.3|201087.3|201199|201109|201199|201109|201174.1|201084.1|27
1734341890000|2024-12-16 09:38:10|201199.1|201109.1|201182.7|201092.7|201199.1|201109.1|201180.7|201090.7|13
1734341900000|2024-12-16 09:38:20|201193|201103|201197.3|201107.3|201206.3|201116.3|201181.1|201091.1|26
1734341910000|2024-12-16 09:38:30|201209.2|201119.2|201194.1|201104.1|201214.8|201124.8|201187.3|201097.3|20
1734341920000|2024-12-16 09:38:40|201193.7|201103.7|201189.7|201099.7|201194.5|201104.5|201189.7|201099.7|9
1734341930000|2024-12-16 09:38:50|201190.2|201100.2|201190.4|201100.4|201191.8|201101.8|201189.8|201099.8|5
1734341940000|2024-12-16 09:39:00|201195.8|201105.8|201190.4|201100.4|201201.3|201111.3|201185.1|201095.1|19
1734341950000|2024-12-16 09:39:10|201190.5|201100.5|201189|201099|201192.3|201102.3|201189|201099|5
1734341960000|2024-12-16 09:39:20|201189.5|201099.5|201190.5|201100.5|201193|201103|201185.2|201095.2|18
1734341970000|2024-12-16 09:39:30|201189.1|201099.1|201191.9|201101.9|201193.2|201103.2|201185.4|201095.4|17
1734341980000|2024-12-16 09:39:40|201192|201102|201189|201099|201195.6|201105.6|201188|201098|13
1734341990000|2024-12-16 09:39:50|201190.5|201100.5|201192.6|201102.6|201193.6|201103.6|201188.5|201098.5|8
1734342000000|2024-12-16 09:40:00|201219.1|201129.1|201222.7|201132.7|201224.9|201134.9|201219.1|201129.1|12
1734342010000|2024-12-16 09:40:10|201219.2|201129.2|201213.1|201123.1|201219.2|201129.2|201209.7|201119.7|8
1734342020000|2024-12-16 09:40:20|201209.7|201119.7|201213|201123|201214|201124|201209.7|201119.7|8
1734342030000|2024-12-16 09:40:30|201214.1|201124.1|201214.9|201124.9|201220.4|201130.4|201210.5|201120.5|15
1734342040000|2024-12-16 09:40:40|201218.7|201128.7|201214.6|201124.6|201220.8|201130.8|201212.9|201122.9|9
1734342050000|2024-12-16 09:40:50|201212.9|201122.9|201184.6|201094.6|201213.5|201123.5|201172.7|201082.7|24
1734342060000|2024-12-16 09:41:00|201187|201097|201191.2|201101.2|201192.2|201102.2|201185.2|201095.2|11
1734342070000|2024-12-16 09:41:10|201191.3|201101.3|201199.4|201109.4|201203.5|201113.5|201191.2|201101.2|9
1734342080000|2024-12-16 09:41:20|201196.9|201106.9|201197|201107|201209|201119|201195.2|201105.2|13
1734342090000|2024-12-16 09:41:30|201207.6|201117.6|201196|201106|201207.6|201117.6|201192.1|201102.1|11
1734342100000|2024-12-16 09:41:40|201197.7|201107.7|201198.4|201108.4|201201.4|201111.4|201196.1|201106.1|13
1734342110000|2024-12-16 09:41:50|201199.2|201109.2|201199.7|201109.7|201206.9|201116.9|201197.8|201107.8|19
1734342120000|2024-12-16 09:42:00|201201.5|201111.5|201229.1|201139.1|201230.5|201140.5|201201.5|201111.5|14
1734342130000|2024-12-16 09:42:10|201229.9|201139.9|201229.9|201139.9|201229.9|201139.9|201218.6|201128.6|4
1734342140000|2024-12-16 09:42:20|201230.2|201140.2|201227.8|201137.8|201242.7|201152.7|201227.8|201137.8|13
1734342150000|2024-12-16 09:42:30|201229|201139|201256.3|201166.3|201258.4|201168.4|201229|201139|19
1734342160000|2024-12-16 09:42:40|201254|201164|201257.6|201167.6|201260.5|201170.5|201252.8|201162.8|36
1734342170000|2024-12-16 09:42:50|201259.3|201169.3|201262|201172|201264.2|201174.2|201252.2|201162.2|31
1734342180000|2024-12-16 09:43:00|201262.5|201172.5|201259.6|201169.6|201262.5|201172.5|201259.6|201169.6|22
1734342190000|2024-12-16 09:43:10|201260.5|201170.5|201261.5|201171.5|201261.6|201171.6|201260.1|201170.1|21
1734342200000|2024-12-16 09:43:20|201261.6|201171.6|201261.6|201171.6|201261.6|201171.6|201260.5|201170.5|21
1734342210000|2024-12-16 09:43:30|201266.2|201176.2|201272.2|201182.2|201272.3|201182.3|201261.4|201171.4|12
1734342220000|2024-12-16 09:43:40|201271.4|201181.4|201259.9|201169.9|201278.4|201188.4|201259.4|201169.4|15
1734342230000|2024-12-16 09:43:50|201260.1|201170.1|201262.5|201172.5|201263.1|201173.1|201260.1|201170.1|7
1734342240000|2024-12-16 09:44:00|201263.3|201173.3|201275.8|201185.8|201275.8|201185.8|201260.9|201170.9|20
1734342250000|2024-12-16 09:44:10|201275.9|201185.9|201259.5|201169.5|201275.9|201185.9|201257.1|201167.1|18
1734342260000|2024-12-16 09:44:20|201259.7|201169.7|201259.8|201169.8|201261.3|201171.3|201259.5|201169.5|5
1734342270000|2024-12-16 09:44:30|201262.9|201172.9|201273.5|201183.5|201273.5|201183.5|201262.9|201172.9|24
1734342280000|2024-12-16 09:44:40|201273.7|201183.7|201288.4|201198.4|201288.4|201198.4|201272.1|201182.1|18
1734342290000|2024-12-16 09:44:50|201282.8|201192.8|201271.2|201181.2|201288.4|201198.4|201271.2|201181.2|23
1734342300000|2024-12-16 09:45:00|201273|201183|201267.8|201177.8|201278.9|201188.9|201267.1|201177.1|19
1734342310000|2024-12-16 09:45:10|201268.6|201178.6|201265|201175|201279.6|201189.6|201264.4|201174.4|17
1734342320000|2024-12-16 09:45:20|201262.6|201172.6|201226.8|201136.8|201263.1|201173.1|201219.7|201129.7|20
1734342330000|2024-12-16 09:45:30|201226.7|201136.7|201219.5|201129.5|201226.7|201136.7|201219.4|201129.4|11
1734342340000|2024-12-16 09:45:40|201216.4|201126.4|201213.5|201123.5|201221.6|201131.6|201211|201121|26
1734342350000|2024-12-16 09:45:50|201213.1|201123.1|201203.1|201113.1|201213.1|201123.1|201199.4|201109.4|26
1734342360000|2024-12-16 09:46:00|201214.4|201124.4|201212.8|201122.8|201219.4|201129.4|201211.4|201121.4|28
1734342370000|2024-12-16 09:46:10|201213|201123|201216.4|201126.4|201216.9|201126.9|201211.3|201121.3|24
1734342380000|2024-12-16 09:46:20|201216.1|201126.1|201216.1|201126.1|201216.9|201126.9|201214.3|201124.3|21
1734342390000|2024-12-16 09:46:30|201218.8|201128.8|201212.7|201122.7|201221.6|201131.6|201211.5|201121.5|6
1734342400000|2024-12-16 09:46:40|201213|201123|201213|201123|201213|201123|201213|201123|1
1734342410000|2024-12-16 09:46:50|201214.4|201124.4|201212.8|201122.8|201216|201126|201212.8|201122.8|6
1734342420000|2024-12-16 09:47:00|201213.6|201123.6|201225.4|201135.4|201225.8|201135.8|201213.6|201123.6|7
1734342430000|2024-12-16 09:47:10|201225.2|201135.2|201225.4|201135.4|201225.4|201135.4|201224.4|201134.4|8
1734342440000|2024-12-16 09:47:20|201225|201135|201220.3|201130.3|201225|201135|201219.7|201129.7|10
1734342450000|2024-12-16 09:47:30|201223.1|201133.1|201231.1|201141.1|201231.2|201141.2|201223.1|201133.1|17
1734342460000|2024-12-16 09:47:40|201231|201141|201230.4|201140.4|201231.1|201141.1|201226.5|201136.5|14
1734342470000|2024-12-16 09:47:50|201230|201140|201222.9|201132.9|201230|201140|201212.2|201122.2|22
1734342480000|2024-12-16 09:48:00|201223.5|201133.5|201225|201135|201225|201135|201223.5|201133.5|6
1734342490000|2024-12-16 09:48:10|201222.6|201132.6|201220.8|201130.8|201222.6|201132.6|201216.9|201126.9|9
1734342500000|2024-12-16 09:48:20|201223.6|201133.6|201217.4|201127.4|201223.6|201133.6|201217.1|201127.1|7
1734342510000|2024-12-16 09:48:30|201220.2|201130.2|201239|201149|201239.8|201149.8|201220.2|201130.2|18
1734342520000|2024-12-16 09:48:40|201238|201148|201238.2|201148.2|201242.7|201152.7|201233.4|201143.4|21
1734342530000|2024-12-16 09:48:50|201239.2|201149.2|201242.5|201152.5|201249.3|201159.3|201237.7|201147.7|16
1734342540000|2024-12-16 09:49:00|201250.3|201160.3|201237.8|201147.8|201255.5|201165.5|201236.1|201146.1|27
1734342550000|2024-12-16 09:49:10|201239.1|201149.1|201239.2|201149.2|201241.5|201151.5|201235.9|201145.9|9
1734342560000|2024-12-16 09:49:20|201240.2|201150.2|201233.8|201143.8|201240.2|201150.2|201231.6|201141.6|7
1734342570000|2024-12-16 09:49:30|201233.5|201143.5|201237.6|201147.6|201243.4|201153.4|201232|201142|14
1734342580000|2024-12-16 09:49:40|201239|201149|201238.3|201148.3|201241.6|201151.6|201231.4|201141.4|22
1734342590000|2024-12-16 09:49:50|201239.2|201149.2|201230.1|201140.1|201239.5|201149.5|201222.9|201132.9|20
1734342600000|2024-12-16 09:50:00|201227.8|201137.8|201225.3|201135.3|201230.9|201140.9|201220.6|201130.6|28
1734342610000|2024-12-16 09:50:10|201226|201136|201219.1|201129.1|201226.5|201136.5|201218.6|201128.6|8
1734342620000|2024-12-16 09:50:20|201220.1|201130.1|201216|201126|201220.1|201130.1|201197.6|201107.6|19
1734342630000|2024-12-16 09:50:30|201230.4|201140.4|201229.1|201139.1|201233.6|201143.6|201229.1|201139.1|23
1734342640000|2024-12-16 09:50:40|201227.8|201137.8|201227.4|201137.4|201232.3|201142.3|201221.7|201131.7|26
1734342650000|2024-12-16 09:50:50|201223.3|201133.3|201233.1|201143.1|201233.6|201143.6|201223.3|201133.3|15
1734342660000|2024-12-16 09:51:00|201236.2|201146.2|201258.5|201168.5|201260.2|201170.2|201236.2|201146.2|23
1734342670000|2024-12-16 09:51:10|201259.9|201169.9|201262.4|201172.4|201263|201173|201259.8|201169.8|20
1734342680000|2024-12-16 09:51:20|201259.8|201169.8|201258.4|201168.4|201260.4|201170.4|201256.8|201166.8|11
1734342690000|2024-12-16 09:51:30|201259|201169|201257.6|201167.6|201260.6|201170.6|201255.5|201165.5|17
1734342700000|2024-12-16 09:51:40|201258.2|201168.2|201262|201172|201267.8|201177.8|201258.2|201168.2|12
1734342710000|2024-12-16 09:51:50|201264.2|201174.2|201274.6|201184.6|201277.4|201187.4|201264.2|201174.2|17
1734342720000|2024-12-16 09:52:00|201277.4|201187.4|201300.4|201210.4|201305.5|201215.5|201277.4|201187.4|12
1734342730000|2024-12-16 09:52:10|201303.1|201213.1|201307.9|201217.9|201312.7|201222.7|201303.1|201213.1|15
1734342740000|2024-12-16 09:52:20|201310.7|201220.7|201320|201230|201332.9|201242.9|201308.6|201218.6|24
1734342750000|2024-12-16 09:52:30|201320.1|201230.1|201313.5|201223.5|201320.1|201230.1|201309|201219|25
1734342760000|2024-12-16 09:52:40|201313.2|201223.2|201316.9|201226.9|201319.2|201229.2|201311.1|201221.1|25
1734342770000|2024-12-16 09:52:50|201318.8|201228.8|201317.6|201227.6|201320.2|201230.2|201315.2|201225.2|13
1734342780000|2024-12-16 09:53:00|201319.6|201229.6|201337.3|201247.3|201342.2|201252.2|201319.6|201229.6|33
1734342790000|2024-12-16 09:53:10|201337.9|201247.9|201280.1|201190.1|201337.9|201247.9|201279.6|201189.6|19
1734342800000|2024-12-16 09:53:20|201280.8|201190.8|201282.3|201192.3|201282.4|201192.4|201274.3|201184.3|19
1734342810000|2024-12-16 09:53:30|201283.2|201193.2|201279.5|201189.5|201283.2|201193.2|201278.4|201188.4|7
1734342820000|2024-12-16 09:53:40|201279.1|201189.1|201280.3|201190.3|201281.7|201191.7|201279.1|201189.1|7
1734342830000|2024-12-16 09:53:50|201280.5|201190.5|201272|201182|201282.8|201192.8|201271.4|201181.4|12
1734342840000|2024-12-16 09:54:00|201291.3|201201.3|201297.2|201207.2|201300.2|201210.2|201287.8|201197.8|12
1734342850000|2024-12-16 09:54:10|201295.6|201205.6|201277.8|201187.8|201298|201208|201263.5|201173.5|31
1734342860000|2024-12-16 09:54:20|201277.7|201187.7|201270.3|201180.3|201278.6|201188.6|201267.3|201177.3|24
1734342870000|2024-12-16 09:54:30|201270.1|201180.1|201276.4|201186.4|201276.4|201186.4|201269.5|201179.5|15
1734342880000|2024-12-16 09:54:40|201278.4|201188.4|201281.7|201191.7|201282.4|201192.4|201276.1|201186.1|10
1734342890000|2024-12-16 09:54:50|201282.1|201192.1|201276.8|201186.8|201282.6|201192.6|201272.7|201182.7|20
1734342900000|2024-12-16 09:55:00|201279|201189|201277.7|201187.7|201280.7|201190.7|201274.6|201184.6|18
1734342910000|2024-12-16 09:55:10|201277|201187|201258.8|201168.8|201277|201187|201258.8|201168.8|18
1734342920000|2024-12-16 09:55:20|201259|201169|201259.8|201169.8|201262.8|201172.8|201258.8|201168.8|10
1734342930000|2024-12-16 09:55:30|201260|201170|201258.9|201168.9|201263.3|201173.3|201258.9|201168.9|7
1734342940000|2024-12-16 09:55:40|201262.9|201172.9|201262.1|201172.1|201264.4|201174.4|201259.9|201169.9|6
1734342950000|2024-12-16 09:55:50|201262|201172|201260.8|201170.8|201262|201172|201258.3|201168.3|16
1734342960000|2024-12-16 09:56:00|201264.5|201174.5|201262.3|201172.3|201264.5|201174.5|201256.3|201166.3|15
1734342970000|2024-12-16 09:56:10|201259.8|201169.8|201259.6|201169.6|201262.5|201172.5|201259.6|201169.6|6
1734342980000|2024-12-16 09:56:20|201259.4|201169.4|201260.6|201170.6|201262.8|201172.8|201257.6|201167.6|12
1734342990000|2024-12-16 09:56:30|201262.9|201172.9|201257.3|201167.3|201262.9|201172.9|201257.3|201167.3|11
1734343000000|2024-12-16 09:56:40|201257.5|201167.5|201257.4|201167.4|201260|201170|201256.8|201166.8|10
1734343010000|2024-12-16 09:56:50|201257|201167|201254.4|201164.4|201257.2|201167.2|201253.6|201163.6|9
1734343020000|2024-12-16 09:57:00|201261.2|201171.2|201254.8|201164.8|201262.3|201172.3|201252.7|201162.7|12
1734343030000|2024-12-16 09:57:10|201255|201165|201263.7|201173.7|201263.7|201173.7|201254.7|201164.7|8
1734343040000|2024-12-16 09:57:20|201265.9|201175.9|201263.8|201173.8|201266|201176|201263.8|201173.8|6
1734343050000|2024-12-16 09:57:30|201265.7|201175.7|201265.7|201175.7|201265.8|201175.8|201265.2|201175.2|5
1734343060000|2024-12-16 09:57:40|201265.5|201175.5|201265.8|201175.8|201265.8|201175.8|201265.5|201175.5|2
1734343070000|2024-12-16 09:57:50|201266|201176|201265.7|201175.7|201266|201176|201265.7|201175.7|2
1734343080000|2024-12-16 09:58:00|201269|201179|201264.2|201174.2|201269|201179|201262.4|201172.4|7
1734343090000|2024-12-16 09:58:10|201262.1|201172.1|201263.1|201173.1|201263.7|201173.7|201259.9|201169.9|11
1734343100000|2024-12-16 09:58:20|201262.9|201172.9|201262.9|201172.9|201262.9|201172.9|201262.7|201172.7|3
1734343110000|2024-12-16 09:58:30|201262.6|201172.6|201262.6|201172.6|201262.7|201172.7|201262.4|201172.4|6
1734343120000|2024-12-16 09:58:40|201262.3|201172.3|201234.3|201144.3|201262.3|201172.3|201234.3|201144.3|11
1734343130000|2024-12-16 09:58:50|201232.2|201142.2|201231.7|201141.7|201237|201147|201231.7|201141.7|8
1734343140000|2024-12-16 09:59:00|201235.3|201145.3|201251.9|201161.9|201252.7|201162.7|201235.3|201145.3|11
1734343150000|2024-12-16 09:59:10|201254.7|201164.7|201252.5|201162.5|201254.7|201164.7|201251.5|201161.5|4
1734343160000|2024-12-16 09:59:20|201251.5|201161.5|201251.7|201161.7|201251.7|201161.7|201251.5|201161.5|2
1734343170000|2024-12-16 09:59:30|201254.2|201164.2|201248.6|201158.6|201254.2|201164.2|201248.6|201158.6|5
1734343180000|2024-12-16 09:59:40|201247.6|201157.6|201248.6|201158.6|201248.6|201158.6|201247.6|201157.6|2
1734343190000|2024-12-16 09:59:50|201247.6|201157.6|201232.8|201142.8|201250|201160|201232.8|201142.8|7
1734343200000|2024-12-16 10:00:00|201234|201144|201233.5|201143.5|201234|201144|201233.5|201143.5|2
1734343210000|2024-12-16 10:00:10|201233.7|201143.7|201233.7|201143.7|201233.7|201143.7|201232.6|201142.6|3
1734343220000|2024-12-16 10:00:20|201232.6|201142.6|201235.1|201145.1|201235.7|201145.7|201232.6|201142.6|5
1734343230000|2024-12-16 10:00:30|201236.5|201146.5|201231.8|201141.8|201236.5|201146.5|201230.7|201140.7|15
1734343240000|2024-12-16 10:00:40|201233|201143|201232.9|201142.9|201233|201143|201231.8|201141.8|9
1734343260000|2024-12-16 10:01:00|201234.5|201144.5|201252.2|201162.2|201253|201163|201234.5|201144.5|20
1734343270000|2024-12-16 10:01:10|201252|201162|201250.6|201160.6|201252|201162|201250.6|201160.6|6
1734343280000|2024-12-16 10:01:20|201250.8|201160.8|201253.7|201163.7|201253.9|201163.9|201242.8|201152.8|12
1734343290000|2024-12-16 10:01:30|201253.9|201163.9|201252.2|201162.2|201254.5|201164.5|201252.2|201162.2|4
1734343300000|2024-12-16 10:01:40|201252.6|201162.6|201254.7|201164.7|201256.1|201166.1|201252.6|201162.6|6
1734343310000|2024-12-16 10:01:50|201254.5|201164.5|201257.8|201167.8|201258|201168|201254.3|201164.3|21
1734343320000|2024-12-16 10:02:00|201258|201168|201260.5|201170.5|201260.7|201170.7|201257.4|201167.4|8
1734343330000|2024-12-16 10:02:10|201260.3|201170.3|201257.7|201167.7|201260.3|201170.3|201254.4|201164.4|9
1734343340000|2024-12-16 10:02:20|201256.7|201166.7|201259.1|201169.1|201259.7|201169.7|201256.7|201166.7|12
1734343350000|2024-12-16 10:02:30|201265.2|201175.2|201271.7|201181.7|201275.6|201185.6|201265.2|201175.2|11
1734343360000|2024-12-16 10:02:40|201272.1|201182.1|201273.4|201183.4|201273.4|201183.4|201271.7|201181.7|3
1734343370000|2024-12-16 10:02:50|201273.1|201183.1|201272.6|201182.6|201273.1|201183.1|201272.4|201182.4|3
1734343380000|2024-12-16 10:03:00|201274.2|201184.2|201273.2|201183.2|201274.2|201184.2|201270|201180|9
1734343390000|2024-12-16 10:03:10|201271.4|201181.4|201271.4|201181.4|201271.4|201181.4|201270.6|201180.6|3
1734343400000|2024-12-16 10:03:20|201271.6|201181.6|201272.8|201182.8|201272.8|201182.8|201269.4|201179.4|5
1734343410000|2024-12-16 10:03:30|201276.6|201186.6|201269|201179|201276.6|201186.6|201269|201179|5
1734343420000|2024-12-16 10:03:40|201269.2|201179.2|201271.5|201181.5|201271.5|201181.5|201269.2|201179.2|2
1734343430000|2024-12-16 10:03:50|201272|201182|201270.1|201180.1|201272|201182|201270.1|201180.1|3
1734343440000|2024-12-16 10:04:00|201271.2|201181.2|201271.8|201181.8|201271.8|201181.8|201271.2|201181.2|2
1734343450000|2024-12-16 10:04:10|201270.5|201180.5|201270.5|201180.5|201270.5|201180.5|201270.5|201180.5|1
1734343460000|2024-12-16 10:04:20|201274.4|201184.4|201273.7|201183.7|201274.4|201184.4|201273.7|201183.7|2
1734343470000|2024-12-16 10:04:30|201276.1|201186.1|201270.9|201180.9|201276.1|201186.1|201270.9|201180.9|5
1734343490000|2024-12-16 10:04:50|201271.1|201181.1|201216.6|201126.6|201271.1|201181.1|201216.6|201126.6|12
1734343500000|2024-12-16 10:05:00|201222.2|201132.2|201234.4|201144.4|201236.6|201146.6|201222.2|201132.2|12
1734343510000|2024-12-16 10:05:10|201235|201145|201247.1|201157.1|201247.1|201157.1|201234.8|201144.8|10
1734343520000|2024-12-16 10:05:20|201244.8|201154.8|201242.3|201152.3|201245|201155|201242.3|201152.3|5
1734343530000|2024-12-16 10:05:30|201242.1|201152.1|201243.2|201153.2|201243.2|201153.2|201241.1|201151.1|7
1734343540000|2024-12-16 10:05:40|201224.8|201134.8|201225.2|201135.2|201225.4|201135.4|201224.8|201134.8|7
1734343550000|2024-12-16 10:05:50|201230|201140|201219.8|201129.8|201230|201140|201216.6|201126.6|12
1734343560000|2024-12-16 10:06:00|201237.3|201147.3|201246.8|201156.8|201248.3|201158.3|201237.3|201147.3|12
1734343570000|2024-12-16 10:06:10|201245.5|201155.5|201238.4|201148.4|201245.5|201155.5|201238|201148|13
1734343580000|2024-12-16 10:06:20|201238.6|201148.6|201240|201150|201240.2|201150.2|201238.6|201148.6|4
1734343590000|2024-12-16 10:06:30|201243|201153|201249.7|201159.7|201253.2|201163.2|201243|201153|21
1734343600000|2024-12-16 10:06:40|201255.8|201165.8|201256|201166|201258.3|201168.3|201255.4|201165.4|10
1734343610000|2024-12-16 10:06:50|201255.6|201165.6|201255.6|201165.6|201255.8|201165.8|201255.2|201165.2|6
1734343620000|2024-12-16 10:07:00|201268.3|201178.3|201266.7|201176.7|201268.3|201178.3|201266.7|201176.7|6
1734343640000|2024-12-16 10:07:20|201265.3|201175.3|201255.5|201165.5|201265.3|201175.3|201254.9|201164.9|19
1734343650000|2024-12-16 10:07:30|201255.1|201165.1|201253.1|201163.1|201255.7|201165.7|201252.8|201162.8|17
1734343660000|2024-12-16 10:07:40|201254.3|201164.3|201254.1|201164.1|201255.5|201165.5|201253.3|201163.3|20
1734343670000|2024-12-16 10:07:50|201253.7|201163.7|201253.3|201163.3|201255.7|201165.7|201253|201163|8
1734343680000|2024-12-16 10:08:00|201261.1|201171.1|201247.2|201157.2|201269.3|201179.3|201237.2|201147.2|18
1734343690000|2024-12-16 10:08:10|201246.4|201156.4|201245.8|201155.8|201246.4|201156.4|201245.8|201155.8|3
1734343700000|2024-12-16 10:08:20|201244.7|201154.7|201249.3|201159.3|201249.3|201159.3|201244.7|201154.7|4
1734343710000|2024-12-16 10:08:30|201248.7|201158.7|201245.5|201155.5|201248.7|201158.7|201245.5|201155.5|8
1734343720000|2024-12-16 10:08:40|201245.3|201155.3|201261.3|201171.3|201283.7|201193.7|201245.3|201155.3|14
1734343730000|2024-12-16 10:08:50|201260.1|201170.1|201258.3|201168.3|201260.3|201170.3|201258.3|201168.3|15
1734343740000|2024-12-16 10:09:00|201262.5|201172.5|201261.5|201171.5|201264.4|201174.4|201259.9|201169.9|19
1734343750000|2024-12-16 10:09:10|201262.1|201172.1|201263.8|201173.8|201265.5|201175.5|201260.4|201170.4|18
1734343760000|2024-12-16 10:09:20|201263.6|201173.6|201262.1|201172.1|201265.7|201175.7|201261.4|201171.4|13
1734343770000|2024-12-16 10:09:30|201261.5|201171.5|201260.6|201170.6|201262.8|201172.8|201258.7|201168.7|19
1734343780000|2024-12-16 10:09:40|201259.6|201169.6|201269.6|201179.6|201270.3|201180.3|201259|201169|10
1734343790000|2024-12-16 10:09:50|201267.6|201177.6|201262.3|201172.3|201267.6|201177.6|201261.5|201171.5|15
1734343800000|2024-12-16 10:10:00|201282|201192|201253.4|201163.4|201284.9|201194.9|201252.8|201162.8|21
1734343810000|2024-12-16 10:10:10|201253.2|201163.2|201252|201162|201256|201166|201251|201161|12
1734343820000|2024-12-16 10:10:20|201251.8|201161.8|201252.5|201162.5|201252.8|201162.8|201248|201158|9
1734343830000|2024-12-16 10:10:30|201249.7|201159.7|201247.7|201157.7|201250.9|201160.9|201247.6|201157.6|9
1734343840000|2024-12-16 10:10:40|201248.1|201158.1|201251.1|201161.1|201251.5|201161.5|201248.1|201158.1|11
1734343850000|2024-12-16 10:10:50|201248.6|201158.6|201251.8|201161.8|201251.8|201161.8|201248.6|201158.6|6
1734343860000|2024-12-16 10:11:00|201252.2|201162.2|201260.5|201170.5|201263.2|201173.2|201252.2|201162.2|16
1734343870000|2024-12-16 10:11:10|201259.5|201169.5|201263|201173|201265|201175|201257|201167|10
1734343880000|2024-12-16 10:11:20|201262.8|201172.8|201260.9|201170.9|201262.9|201172.9|201256.2|201166.2|21
1734343890000|2024-12-16 10:11:30|201260.7|201170.7|201264.6|201174.6|201264.6|201174.6|201260.3|201170.3|13
1734343900000|2024-12-16 10:11:40|201262.8|201172.8|201263.9|201173.9|201278.9|201188.9|201262.8|201172.8|17
1734343910000|2024-12-16 10:11:50|201265.6|201175.6|201270.9|201180.9|201273.2|201183.2|201260.2|201170.2|17
1734343920000|2024-12-16 10:12:00|201273.1|201183.1|201294.5|201204.5|201299.6|201209.6|201273.1|201183.1|24
1734343930000|2024-12-16 10:12:10|201293.7|201203.7|201303|201213|201304.2|201214.2|201287.8|201197.8|22
1734343940000|2024-12-16 10:12:20|201306|201216|201302.9|201212.9|201306.9|201216.9|201302.9|201212.9|9
1734343950000|2024-12-16 10:12:30|201301|201211|201305|201215|201305.9|201215.9|201300.7|201210.7|12
1734343960000|2024-12-16 10:12:40|201305.1|201215.1|201305.9|201215.9|201310.3|201220.3|201304.6|201214.6|10
1734343970000|2024-12-16 10:12:50|201304.7|201214.7|201304.3|201214.3|201304.9|201214.9|201302.3|201212.3|16
1734343980000|2024-12-16 10:13:00|201307.7|201217.7|201299.4|201209.4|201326.6|201236.6|201290.6|201200.6|26
1734343990000|2024-12-16 10:13:10|201300|201210|201302.5|201212.5|201308.1|201218.1|201299.7|201209.7|25
1734344000000|2024-12-16 10:13:20|201302.3|201212.3|201305.4|201215.4|201309.7|201219.7|201298.9|201208.9|14
1734344010000|2024-12-16 10:13:30|201303.4|201213.4|201306.9|201216.9|201308.5|201218.5|201297.4|201207.4|11
1734344020000|2024-12-16 10:13:40|201306.7|201216.7|201322.1|201232.1|201322.1|201232.1|201306.7|201216.7|22
1734344030000|2024-12-16 10:13:50|201322.9|201232.9|201319.9|201229.9|201327.2|201237.2|201317.3|201227.3|27
1734344040000|2024-12-16 10:14:00|201328.3|201238.3|201296.3|201206.3|201328.3|201238.3|201296.3|201206.3|18
1734344050000|2024-12-16 10:14:10|201296.1|201206.1|201296.5|201206.5|201296.5|201206.5|201296.1|201206.1|12
1734344060000|2024-12-16 10:14:20|201297.5|201207.5|201226.9|201136.9|201297.5|201207.5|201226.6|201136.6|13
1734344070000|2024-12-16 10:14:30|201227|201137|201233.8|201143.8|201233.8|201143.8|201227|201137|13
1734344080000|2024-12-16 10:14:40|201234|201144|201233.4|201143.4|201234.2|201144.2|201233.2|201143.2|8
1734344090000|2024-12-16 10:14:50|201234.2|201144.2|201232.8|201142.8|201234.6|201144.6|201232.8|201142.8|22
1734344100000|2024-12-16 10:15:00|201237.5|201147.5|201242.6|201152.6|201245|201155|201237.5|201147.5|8
1734344110000|2024-12-16 10:15:10|201242.8|201152.8|201243.4|201153.4|201243.8|201153.8|201242.2|201152.2|10
1734344120000|2024-12-16 10:15:20|201245.7|201155.7|201260.2|201170.2|201265.1|201175.1|201245.7|201155.7|13
1734344130000|2024-12-16 10:15:30|201266.7|201176.7|201261.7|201171.7|201266.7|201176.7|201260.1|201170.1|15
1734344140000|2024-12-16 10:15:40|201261.8|201171.8|201265.3|201175.3|201265.5|201175.5|201259.6|201169.6|18
1734344150000|2024-12-16 10:15:50|201265|201175|201263|201173|201265.3|201175.3|201259.2|201169.2|10
1734344160000|2024-12-16 10:16:00|201266.4|201176.4|201253.2|201163.2|201281.2|201191.2|201250.6|201160.6|18
1734344170000|2024-12-16 10:16:10|201254.8|201164.8|201255.9|201165.9|201256.6|201166.6|201249|201159|22
1734344180000|2024-12-16 10:16:20|201256.1|201166.1|201254.2|201164.2|201256.1|201166.1|201254|201164|7
1734344190000|2024-12-16 10:16:30|201255.9|201165.9|201255.9|201165.9|201255.9|201165.9|201255.9|201165.9|1
1734344200000|2024-12-16 10:16:40|201256.5|201166.5|201250.9|201160.9|201256.5|201166.5|201250.9|201160.9|8
1734344210000|2024-12-16 10:16:50|201251.5|201161.5|201257.7|201167.7|201259.7|201169.7|201248.5|201158.5|19
1734344220000|2024-12-16 10:17:00|201257.5|201167.5|201251.6|201161.6|201258|201168|201250.6|201160.6|19
1734344230000|2024-12-16 10:17:10|201249.7|201159.7|201258.3|201168.3|201258.5|201168.5|201248.8|201158.8|19
1734344240000|2024-12-16 10:17:20|201258.1|201168.1|201255.5|201165.5|201258.3|201168.3|201249.5|201159.5|15
1734344250000|2024-12-16 10:17:30|201255.1|201165.1|201249.4|201159.4|201255.1|201165.1|201248.2|201158.2|15
1734344260000|2024-12-16 10:17:40|201249|201159|201250.6|201160.6|201252.3|201162.3|201248.4|201158.4|18
1734344270000|2024-12-16 10:17:50|201250.5|201160.5|201250.7|201160.7|201251.7|201161.7|201248.3|201158.3|21
1734344280000|2024-12-16 10:18:00|201253.7|201163.7|201256.8|201166.8|201259.5|201169.5|201252.5|201162.5|14
1734344290000|2024-12-16 10:18:10|201257|201167|201259.2|201169.2|201259.2|201169.2|201257|201167|9
1734344300000|2024-12-16 10:18:20|201256.9|201166.9|201257.3|201167.3|201257.3|201167.3|201256.9|201166.9|5
1734344310000|2024-12-16 10:18:30|201254.7|201164.7|201258.9|201168.9|201260.2|201170.2|201253.9|201163.9|19
1734344320000|2024-12-16 10:18:40|201256.3|201166.3|201257.1|201167.1|201262.5|201172.5|201254.2|201164.2|17
1734344330000|2024-12-16 10:18:50|201257|201167|201258.2|201168.2|201260.8|201170.8|201257|201167|9
1734344340000|2024-12-16 10:19:00|201258.4|201168.4|201234.2|201144.2|201258.4|201168.4|201230.5|201140.5|34
1734344350000|2024-12-16 10:19:10|201231.8|201141.8|201235.2|201145.2|201238.5|201148.5|201231.8|201141.8|29
1734344360000|2024-12-16 10:19:20|201235.4|201145.4|201236.1|201146.1|201239.7|201149.7|201231.5|201141.5|27
1734344370000|2024-12-16 10:19:30|201230.9|201140.9|201232.5|201142.5|201237.9|201147.9|201230.9|201140.9|31
1734344380000|2024-12-16 10:19:40|201231.9|201141.9|201232.1|201142.1|201232.3|201142.3|201231.7|201141.7|6
1734344390000|2024-12-16 10:19:50|201231.7|201141.7|201236.6|201146.6|201237.6|201147.6|201231.7|201141.7|20
1734344400000|2024-12-16 10:20:00|201233.3|201143.3|201230.9|201140.9|201234|201144|201224.9|201134.9|23
1734344410000|2024-12-16 10:20:10|201229.5|201139.5|201231.9|201141.9|201232.3|201142.3|201228.3|201138.3|11
1734344420000|2024-12-16 10:20:20|201231.7|201141.7|201233|201143|201236.7|201146.7|201231.7|201141.7|23
1734344430000|2024-12-16 10:20:30|201233.1|201143.1|201237.6|201147.6|201238.2|201148.2|201232.6|201142.6|25
1734344440000|2024-12-16 10:20:40|201236.8|201146.8|201241.6|201151.6|201242.2|201152.2|201236.8|201146.8|7
1734344450000|2024-12-16 10:20:50|201246|201156|201237.7|201147.7|201248.4|201158.4|201237.3|201147.3|19
1734344460000|2024-12-16 10:21:00|201239.9|201149.9|201252|201162|201266.2|201176.2|201239.9|201149.9|23
1734344470000|2024-12-16 10:21:10|201252.4|201162.4|201255.7|201165.7|201255.9|201165.9|201252|201162|15
1734344480000|2024-12-16 10:21:20|201256.1|201166.1|201256.3|201166.3|201257.3|201167.3|201255.5|201165.5|14
1734344490000|2024-12-16 10:21:30|201256.5|201166.5|201243.2|201153.2|201258.6|201168.6|201236.6|201146.6|33
1734344500000|2024-12-16 10:21:40|201242.5|201152.5|201254.4|201164.4|201254.6|201164.6|201238.7|201148.7|21
1734344510000|2024-12-16 10:21:50|201254.8|201164.8|201252.2|201162.2|201254.8|201164.8|201250.6|201160.6|17
1734344520000|2024-12-16 10:22:00|201252|201162|201251.4|201161.4|201252.2|201162.2|201251|201161|15
1734344530000|2024-12-16 10:22:10|201252|201162|201252.8|201162.8|201256.4|201166.4|201252|201162|15
1734344540000|2024-12-16 10:22:20|201253|201163|201253.8|201163.8|201256.2|201166.2|201253|201163|19
1734344550000|2024-12-16 10:22:30|201254|201164|201232.2|201142.2|201254|201164|201224.9|201134.9|13
1734344560000|2024-12-16 10:22:40|201229.8|201139.8|201232|201142|201232.4|201142.4|201229.8|201139.8|7
1734344570000|2024-12-16 10:22:50|201235.9|201145.9|201229|201139|201235.9|201145.9|201226.3|201136.3|13
1734344580000|2024-12-16 10:23:00|201227.3|201137.3|201230.2|201140.2|201230.2|201140.2|201223.4|201133.4|10
1734344590000|2024-12-16 10:23:10|201225.9|201135.9|201229.4|201139.4|201230.2|201140.2|201225.9|201135.9|6
1734344600000|2024-12-16 10:23:20|201228.8|201138.8|201229.9|201139.9|201232.3|201142.3|201226.2|201136.2|14
1734344610000|2024-12-16 10:23:30|201230.9|201140.9|201231.2|201141.2|201232.6|201142.6|201227|201137|17
1734344620000|2024-12-16 10:23:40|201230.4|201140.4|201228.2|201138.2|201233|201143|201226.7|201136.7|10
1734344630000|2024-12-16 10:23:50|201229.4|201139.4|201228.8|201138.8|201229.4|201139.4|201222.6|201132.6|11
1734344640000|2024-12-16 10:24:00|201232|201142|201168.3|201078.3|201232|201142|201155.3|201065.3|22
1734344650000|2024-12-16 10:24:10|201168.5|201078.5|201167.9|201077.9|201169.5|201079.5|201164.1|201074.1|18
1734344660000|2024-12-16 10:24:20|201165.7|201075.7|201168.3|201078.3|201169.1|201079.1|201165.7|201075.7|12
1734344670000|2024-12-16 10:24:30|201169.3|201079.3|201175.8|201085.8|201176.6|201086.6|201168.4|201078.4|15
1734344680000|2024-12-16 10:24:40|201176|201086|201175.9|201085.9|201176.5|201086.5|201175.9|201085.9|5
1734344690000|2024-12-16 10:24:50|201175.7|201085.7|201175|201085|201175.7|201085.7|201171.4|201081.4|9
1734344700000|2024-12-16 10:25:00|201175.8|201085.8|201176.6|201086.6|201177.1|201087.1|201175.4|201085.4|10
1734344710000|2024-12-16 10:25:10|201176.5|201086.5|201176.2|201086.2|201176.5|201086.5|201175.2|201085.2|11
1734344720000|2024-12-16 10:25:20|201175.2|201085.2|201182.9|201092.9|201182.9|201092.9|201175.2|201085.2|6
1734344730000|2024-12-16 10:25:30|201185.8|201095.8|201184.8|201094.8|201185.9|201095.9|201178.9|201088.9|18
1734344740000|2024-12-16 10:25:40|201185|201095|201186.6|201096.6|201186.6|201096.6|201185|201095|16
1734344750000|2024-12-16 10:25:50|201184|201094|201180.9|201090.9|201185|201095|201180.9|201090.9|9
1734344760000|2024-12-16 10:26:00|201185.7|201095.7|201191.6|201101.6|201197|201107|201185.7|201095.7|9
1734344770000|2024-12-16 10:26:10|201193.7|201103.7|201201.2|201111.2|201201.8|201111.8|201193.7|201103.7|6
1734344780000|2024-12-16 10:26:20|201200.2|201110.2|201203.7|201113.7|201208.8|201118.8|201200.2|201110.2|24
1734344790000|2024-12-16 10:26:30|201203.5|201113.5|201202.3|201112.3|201204.3|201114.3|201201.7|201111.7|27
1734344800000|2024-12-16 10:26:40|201202.1|201112.1|201203.3|201113.3|201203.7|201113.7|201202.1|201112.1|18
1734344810000|2024-12-16 10:26:50|201207.7|201117.7|201203.9|201113.9|201207.7|201117.7|201203.5|201113.5|26
1734344820000|2024-12-16 10:27:00|201204.7|201114.7|201211|201121|201211.4|201121.4|201204.7|201114.7|14
1734344830000|2024-12-16 10:27:10|201210.8|201120.8|201203.7|201113.7|201210.8|201120.8|201203.7|201113.7|4
1734344840000|2024-12-16 10:27:20|201202.5|201112.5|201203.9|201113.9|201209.2|201119.2|201202.5|201112.5|17
1734344850000|2024-12-16 10:27:30|201206.1|201116.1|201201.9|201111.9|201209.9|201119.9|201201.9|201111.9|10
1734344860000|2024-12-16 10:27:40|201202.7|201112.7|201202.7|201112.7|201203.3|201113.3|201201.3|201111.3|11
1734344870000|2024-12-16 10:27:50|201203.1|201113.1|201207.5|201117.5|201207.8|201117.8|201202.5|201112.5|11
1734344880000|2024-12-16 10:28:00|201206.5|201116.5|201200.5|201110.5|201206.5|201116.5|201200.3|201110.3|9
1734344890000|2024-12-16 10:28:10|201200.7|201110.7|201204.6|201114.6|201207.4|201117.4|201200.7|201110.7|12
1734344900000|2024-12-16 10:28:20|201201.8|201111.8|201174.4|201084.4|201201.8|201111.8|201168|201078|18
1734344910000|2024-12-16 10:28:30|201174.2|201084.2|201174.5|201084.5|201175.3|201085.3|201165.7|201075.7|17
1734344920000|2024-12-16 10:28:40|201173.7|201083.7|201169.5|201079.5|201173.9|201083.9|201163.2|201073.2|13
1734344930000|2024-12-16 10:28:50|201167.8|201077.8|201167.1|201077.1|201167.9|201077.9|201166.9|201076.9|6
1734344940000|2024-12-16 10:29:00|201168.3|201078.3|201182.2|201092.2|201182.6|201092.6|201168.3|201078.3|13
1734344950000|2024-12-16 10:29:10|201176.6|201086.6|201180.7|201090.7|201182.7|201092.7|201176.6|201086.6|15
1734344960000|2024-12-16 10:29:20|201180.3|201090.3|201182.8|201092.8|201182.8|201092.8|201179.2|201089.2|13
1734344970000|2024-12-16 10:29:30|201185.5|201095.5|201183.9|201093.9|201197.7|201107.7|201180.7|201090.7|19
1734344980000|2024-12-16 10:29:40|201182.9|201092.9|201179.7|201089.7|201185.6|201095.6|201175|201085|14
1734344990000|2024-12-16 10:29:50|201179.3|201089.3|201178.2|201088.2|201182|201092|201171.9|201081.9|26
1734345000000|2024-12-16 10:30:00|201176.8|201086.8|201175.2|201085.2|201177.6|201087.6|201173.8|201083.8|12
1734345010000|2024-12-16 10:30:10|201175.6|201085.6|201177.2|201087.2|201181.1|201091.1|201175.6|201085.6|14
1734345020000|2024-12-16 10:30:20|201176.6|201086.6|201179.5|201089.5|201180.6|201090.6|201176.6|201086.6|20
1734345030000|2024-12-16 10:30:30|201177.9|201087.9|201177.5|201087.5|201180.1|201090.1|201176.5|201086.5|16
1734345040000|2024-12-16 10:30:40|201178.5|201088.5|201170.1|201080.1|201181.6|201091.6|201162.7|201072.7|12
1734345050000|2024-12-16 10:30:50|201169.7|201079.7|201172.2|201082.2|201172.6|201082.6|201169.3|201079.3|11
1734345060000|2024-12-16 10:31:00|201172|201082|201189.3|201099.3|201195.4|201105.4|201171.3|201081.3|19
1734345070000|2024-12-16 10:31:10|201189.5|201099.5|201189.5|201099.5|201192.2|201102.2|201186.6|201096.6|27
1734345080000|2024-12-16 10:31:20|201188.6|201098.6|201186|201096|201189.2|201099.2|201184.3|201094.3|31
1734345090000|2024-12-16 10:31:30|201187.2|201097.2|201181.1|201091.1|201187.5|201097.5|201176|201086|22
1734345100000|2024-12-16 10:31:40|201179|201089|201180.9|201090.9|201181.7|201091.7|201177.6|201087.6|10
1734345110000|2024-12-16 10:31:50|201180.7|201090.7|201177.5|201087.5|201186.8|201096.8|201174.1|201084.1|19
1734345120000|2024-12-16 10:32:00|201176.7|201086.7|201177.9|201087.9|201177.9|201087.9|201174.8|201084.8|9
1734345140000|2024-12-16 10:32:20|201180.6|201090.6|201187.2|201097.2|201190.5|201100.5|201180.6|201090.6|9
1734345150000|2024-12-16 10:32:30|201187.4|201097.4|201190.2|201100.2|201190.2|201100.2|201186.1|201096.1|7
1734345160000|2024-12-16 10:32:40|201189.5|201099.5|201187.5|201097.5|201189.5|201099.5|201187.3|201097.3|7
1734345170000|2024-12-16 10:32:50|201184.5|201094.5|201188|201098|201189.7|201099.7|201184.5|201094.5|15
1734345180000|2024-12-16 10:33:00|201191.1|201101.1|201206.1|201116.1|201208|201118|201191.1|201101.1|27
1734345190000|2024-12-16 10:33:10|201205.7|201115.7|201204.7|201114.7|201207.1|201117.1|201204.3|201114.3|21
1734345200000|2024-12-16 10:33:20|201204.5|201114.5|201210.2|201120.2|201211|201121|201204.3|201114.3|11
1734345210000|2024-12-16 10:33:30|201209.4|201119.4|201209.2|201119.2|201211.6|201121.6|201209.2|201119.2|7
1734345220000|2024-12-16 10:33:40|201207.6|201117.6|201203.6|201113.6|201209.7|201119.7|201203.6|201113.6|12
1734345230000|2024-12-16 10:33:50|201201.9|201111.9|201206.6|201116.6|201206.6|201116.6|201201.9|201111.9|29
1734345240000|2024-12-16 10:34:00|201206|201116|201206.6|201116.6|201207.6|201117.6|201205.2|201115.2|14
1734345250000|2024-12-16 10:34:10|201208.9|201118.9|201207.4|201117.4|201208.9|201118.9|201206.6|201116.6|3
1734345260000|2024-12-16 10:34:20|201208.7|201118.7|201205.8|201115.8|201208.7|201118.7|201203.8|201113.8|12
1734345270000|2024-12-16 10:34:30|201207.4|201117.4|201205.4|201115.4|201207.4|201117.4|201204.4|201114.4|23
1734345280000|2024-12-16 10:34:40|201205.8|201115.8|201208.8|201118.8|201209|201119|201205.8|201115.8|11
1734345290000|2024-12-16 10:34:50|201208.6|201118.6|201190.6|201100.6|201208.6|201118.6|201183|201093|10
1734345300000|2024-12-16 10:35:00|201190.8|201100.8|201192.3|201102.3|201194.6|201104.6|201190.8|201100.8|13
1734345310000|2024-12-16 10:35:10|201190.9|201100.9|201188.6|201098.6|201191.2|201101.2|201188|201098|19
1734345320000|2024-12-16 10:35:20|201189.5|201099.5|201189.2|201099.2|201189.8|201099.8|201187|201097|13
1734345330000|2024-12-16 10:35:30|201188.6|201098.6|201189|201099|201189|201099|201185.9|201095.9|10
1734345340000|2024-12-16 10:35:40|201184.5|201094.5|201201.6|201111.6|201201.6|201111.6|201184.5|201094.5|18
1734345350000|2024-12-16 10:35:50|201201.2|201111.2|201199.8|201109.8|201201.8|201111.8|201199.8|201109.8|14
1734345360000|2024-12-16 10:36:00|201202.1|201112.1|201230.4|201140.4|201234.6|201144.6|201202.1|201112.1|29
1734345370000|2024-12-16 10:36:10|201226.6|201136.6|201227.6|201137.6|201228.1|201138.1|201226.3|201136.3|20
1734345380000|2024-12-16 10:36:20|201227.9|201137.9|201228.6|201138.6|201228.6|201138.6|201225.5|201135.5|16
1734345390000|2024-12-16 10:36:30|201229.8|201139.8|201229|201139|201229.8|201139.8|201226|201136|11
1734345400000|2024-12-16 10:36:40|201227|201137|201228.1|201138.1|201230.5|201140.5|201216|201126|13
1734345410000|2024-12-16 10:36:50|201233.3|201143.3|201238.5|201148.5|201238.7|201148.7|201233.3|201143.3|6
1734345420000|2024-12-16 10:37:00|201238.7|201148.7|201244.7|201154.7|201246.5|201156.5|201237.5|201147.5|26
1734345430000|2024-12-16 10:37:10|201245|201155|201244.1|201154.1|201249.8|201159.8|201243.9|201153.9|26
1734345440000|2024-12-16 10:37:20|201245.1|201155.1|201249.3|201159.3|201249.3|201159.3|201242.2|201152.2|29
1734345450000|2024-12-16 10:37:30|201251|201161|201239.2|201149.2|201251.5|201161.5|201239.2|201149.2|27
1734345460000|2024-12-16 10:37:40|201239.4|201149.4|201243.3|201153.3|201252.1|201162.1|201239.2|201149.2|22
1734345470000|2024-12-16 10:37:50|201249.7|201159.7|201246.3|201156.3|201250.2|201160.2|201244|201154|26
1734345480000|2024-12-16 10:38:00|201246.8|201156.8|201242.4|201152.4|201246.8|201156.8|201239.2|201149.2|29
1734345490000|2024-12-16 10:38:10|201242|201152|201248.3|201158.3|201249.8|201159.8|201232.5|201142.5|30
1734345500000|2024-12-16 10:38:20|201248.2|201158.2|201256.5|201166.5|201260.4|201170.4|201247|201157|17
1734345510000|2024-12-16 10:38:30|201257.1|201167.1|201250.9|201160.9|201257.1|201167.1|201248.9|201158.9|30
1734345520000|2024-12-16 10:38:40|201247.6|201157.6|201254|201164|201254.3|201164.3|201247.1|201157.1|28
1734345530000|2024-12-16 10:38:50|201253.9|201163.9|201252.6|201162.6|201256.1|201166.1|201249.9|201159.9|23
1734345540000|2024-12-16 10:39:00|201251.7|201161.7|201259.5|201169.5|201261|201171|201251.7|201161.7|20
1734345550000|2024-12-16 10:39:10|201259.4|201169.4|201310.3|201220.3|201311.1|201221.1|201259.2|201169.2|18
1734345560000|2024-12-16 10:39:20|201310.5|201220.5|201315.9|201225.9|201316|201226|201310.5|201220.5|22
1734345570000|2024-12-16 10:39:30|201315.5|201225.5|201317.3|201227.3|201317.3|201227.3|201313.5|201223.5|6
1734345580000|2024-12-16 10:39:40|201317.5|201227.5|201317.8|201227.8|201318.2|201228.2|201317.5|201227.5|6
1734345590000|2024-12-16 10:39:50|201318.2|201228.2|201335.5|201245.5|201335.8|201245.8|201315.2|201225.2|15
1734345600000|2024-12-16 10:40:00|201334.9|201244.9|201297.2|201207.2|201347.6|201257.6|201287.7|201197.7|19
1734345610000|2024-12-16 10:40:10|201297.1|201207.1|201292.7|201202.7|201297.4|201207.4|201292.7|201202.7|21
1734345620000|2024-12-16 10:40:20|201292.9|201202.9|201295.2|201205.2|201296.9|201206.9|201292.9|201202.9|23
1734345630000|2024-12-16 10:40:30|201294.8|201204.8|201295.2|201205.2|201296.9|201206.9|201294.6|201204.6|10
1734345640000|2024-12-16 10:40:40|201294|201204|201294.5|201204.5|201294.9|201204.9|201293.9|201203.9|12
1734345650000|2024-12-16 10:40:50|201293.9|201203.9|201294.1|201204.1|201295.7|201205.7|201292.4|201202.4|23
1734345660000|2024-12-16 10:41:00|201294.7|201204.7|201300.9|201210.9|201301.6|201211.6|201294.7|201204.7|13
1734345670000|2024-12-16 10:41:10|201301.1|201211.1|201287.8|201197.8|201301.1|201211.1|201286.2|201196.2|11
1734345680000|2024-12-16 10:41:20|201285.4|201195.4|201288|201198|201288.4|201198.4|201285.2|201195.2|18
1734345690000|2024-12-16 10:41:30|201288.2|201198.2|201287.4|201197.4|201288.2|201198.2|201287.4|201197.4|15
1734345700000|2024-12-16 10:41:40|201287.6|201197.6|201287.8|201197.8|201288|201198|201287.6|201197.6|15
1734345710000|2024-12-16 10:41:50|201288.4|201198.4|201290|201200|201291.3|201201.3|201287.6|201197.6|21
1734345720000|2024-12-16 10:42:00|201289.8|201199.8|201244.7|201154.7|201289.8|201199.8|201238.4|201148.4|28
1734345730000|2024-12-16 10:42:10|201244.5|201154.5|201241.7|201151.7|201244.5|201154.5|201240.4|201150.4|15
1734345740000|2024-12-16 10:42:20|201239.1|201149.1|201241.1|201151.1|201241.1|201151.1|201232.6|201142.6|13
1734345750000|2024-12-16 10:42:30|201240.9|201150.9|201241.3|201151.3|201243.1|201153.1|201240.7|201150.7|10
1734345760000|2024-12-16 10:42:40|201241.1|201151.1|201240.8|201150.8|201242.8|201152.8|201239|201149|10
1734345770000|2024-12-16 10:42:50|201241|201151|201242.2|201152.2|201245.3|201155.3|201240.8|201150.8|12
1734345780000|2024-12-16 10:43:00|201242.6|201152.6|201236.3|201146.3|201242.6|201152.6|201228.1|201138.1|10
1734345790000|2024-12-16 10:43:10|201236.7|201146.7|201241.1|201151.1|201242|201152|201227.5|201137.5|11
1734345800000|2024-12-16 10:43:20|201241.3|201151.3|201241.2|201151.2|201241.3|201151.3|201240.6|201150.6|6
1734345810000|2024-12-16 10:43:30|201240.9|201150.9|201246.1|201156.1|201246.1|201156.1|201240.9|201150.9|12
1734345820000|2024-12-16 10:43:40|201245.3|201155.3|201244.5|201154.5|201249|201159|201242.7|201152.7|13
1734345830000|2024-12-16 10:43:50|201241.8|201151.8|201239.2|201149.2|201241.8|201151.8|201239.2|201149.2|6
1734345840000|2024-12-16 10:44:00|201239.8|201149.8|201234.7|201144.7|201239.8|201149.8|201228.2|201138.2|24
1734345850000|2024-12-16 10:44:10|201234.9|201144.9|201234.4|201144.4|201236.2|201146.2|201234.1|201144.1|9
1734345860000|2024-12-16 10:44:20|201234.2|201144.2|201237.3|201147.3|201241.6|201151.6|201234.2|201144.2|23
1734345870000|2024-12-16 10:44:30|201238|201148|201239|201149|201243.8|201153.8|201237.7|201147.7|23
1734345880000|2024-12-16 10:44:40|201238.8|201148.8|201243.2|201153.2|201248.7|201158.7|201238.6|201148.6|28
1734345890000|2024-12-16 10:44:50|201248.7|201158.7|201246.2|201156.2|201253.8|201163.8|201243.6|201153.6|22
1734345900000|2024-12-16 10:45:00|201246.4|201156.4|201242.2|201152.2|201254.8|201164.8|201242.2|201152.2|25
1734345910000|2024-12-16 10:45:10|201243.2|201153.2|201238.5|201148.5|201245.9|201155.9|201238.5|201148.5|17
1734345920000|2024-12-16 10:45:20|201240.7|201150.7|201242.8|201152.8|201244.4|201154.4|201239.2|201149.2|14
1734345930000|2024-12-16 10:45:30|201243|201153|201244.5|201154.5|201246.1|201156.1|201240.7|201150.7|25
1734345940000|2024-12-16 10:45:40|201244.7|201154.7|201246.6|201156.6|201248.9|201158.9|201243.7|201153.7|12
1734345950000|2024-12-16 10:45:50|201246.4|201156.4|201239.8|201149.8|201247.7|201157.7|201239.4|201149.4|17
1734345960000|2024-12-16 10:46:00|201240|201150|201245.6|201155.6|201247.1|201157.1|201240|201150|25
1734345970000|2024-12-16 10:46:10|201244.6|201154.6|201246|201156|201248.8|201158.8|201242|201152|21
1734345980000|2024-12-16 10:46:20|201246.6|201156.6|201242.5|201152.5|201251.8|201161.8|201241.1|201151.1|25
1734345990000|2024-12-16 10:46:30|201240.9|201150.9|201240.9|201150.9|201249.7|201159.7|201237.1|201147.1|30
1734346000000|2024-12-16 10:46:40|201240.5|201150.5|201245.9|201155.9|201246.7|201156.7|201239.5|201149.5|23
1734346010000|2024-12-16 10:46:50|201245.7|201155.7|201235.8|201145.8|201247.2|201157.2|201234.5|201144.5|10
1734346020000|2024-12-16 10:47:00|201236.7|201146.7|201206.3|201116.3|201236.7|201146.7|201204.9|201114.9|16
1734346030000|2024-12-16 10:47:10|201205.6|201115.6|201194.2|201104.2|201222.4|201132.4|201189.7|201099.7|14
1734346040000|2024-12-16 10:47:20|201194|201104|201194.3|201104.3|201194.8|201104.8|201194|201104|7
1734346050000|2024-12-16 10:47:30|201197|201107|201200.2|201110.2|201202.9|201112.9|201196.6|201106.6|9
1734346060000|2024-12-16 10:47:40|201200.4|201110.4|201199.4|201109.4|201200.4|201110.4|201196.5|201106.5|11
1734346070000|2024-12-16 10:47:50|201199.7|201109.7|201198.1|201108.1|201199.9|201109.9|201193.6|201103.6|19
1734346080000|2024-12-16 10:48:00|201198.7|201108.7|201203.3|201113.3|201203.3|201113.3|201196.3|201106.3|16
1734346090000|2024-12-16 10:48:10|201201.7|201111.7|201195.2|201105.2|201201.7|201111.7|201189.9|201099.9|21
1734346100000|2024-12-16 10:48:20|201198.2|201108.2|201192.5|201102.5|201199.2|201109.2|201191.3|201101.3|16
1734346110000|2024-12-16 10:48:30|201192.7|201102.7|201189.4|201099.4|201195|201105|201188.2|201098.2|18
1734346120000|2024-12-16 10:48:40|201191.6|201101.6|201193.7|201103.7|201196.8|201106.8|201191.6|201101.6|10
1734346130000|2024-12-16 10:48:50|201193.6|201103.6|201194.7|201104.7|201195.7|201105.7|201192.3|201102.3|5
1734346140000|2024-12-16 10:49:00|201191.4|201101.4|201194.8|201104.8|201198.3|201108.3|201191.4|201101.4|15
1734346150000|2024-12-16 10:49:10|201197.6|201107.6|201196|201106|201198.5|201108.5|201196|201106|8
1734346160000|2024-12-16 10:49:20|201195.7|201105.7|201198.7|201108.7|201199.7|201109.7|201192.8|201102.8|7
1734346170000|2024-12-16 10:49:30|201197.7|201107.7|201206.2|201116.2|201208.8|201118.8|201197.7|201107.7|20
1734346180000|2024-12-16 10:49:40|201206|201116|201201.1|201111.1|201207.2|201117.2|201197.5|201107.5|23
1734346190000|2024-12-16 10:49:50|201201.3|201111.3|201207.4|201117.4|201209.7|201119.7|201201.3|201111.3|23
1734346200000|2024-12-16 10:50:00|201209.7|201119.7|201214.2|201124.2|201217.5|201127.5|201209.4|201119.4|23
1734346210000|2024-12-16 10:50:10|201212.9|201122.9|201211.4|201121.4|201212.9|201122.9|201207|201117|29
1734346220000|2024-12-16 10:50:20|201210.9|201120.9|201210.7|201120.7|201215.4|201125.4|201207.1|201117.1|35
1734346230000|2024-12-16 10:50:30|201210|201120|201212.3|201122.3|201213.7|201123.7|201208.2|201118.2|26
1734346240000|2024-12-16 10:50:40|201210.8|201120.8|201211.8|201121.8|201214.5|201124.5|201208.4|201118.4|27
1734346250000|2024-12-16 10:50:50|201211.6|201121.6|201209.2|201119.2|201213.7|201123.7|201208.1|201118.1|32
1734346260000|2024-12-16 10:51:00|201209.6|201119.6|201213.9|201123.9|201215.6|201125.6|201206.7|201116.7|26
1734346270000|2024-12-16 10:51:10|201214|201124|201212.9|201122.9|201217.6|201127.6|201209.2|201119.2|21
1734346280000|2024-12-16 10:51:20|201212.5|201122.5|201214.1|201124.1|201216.2|201126.2|201212|201122|18
1734346290000|2024-12-16 10:51:30|201213.2|201123.2|201212.5|201122.5|201213.7|201123.7|201210.3|201120.3|16
1734346300000|2024-12-16 10:51:40|201210.6|201120.6|201201.8|201111.8|201215.8|201125.8|201198.5|201108.5|23
1734346310000|2024-12-16 10:51:50|201201.6|201111.6|201202.8|201112.8|201205.9|201115.9|201201.5|201111.5|21
1734346320000|2024-12-16 10:52:00|201204.8|201114.8|201213.2|201123.2|201215.8|201125.8|201204.8|201114.8|21
1734346330000|2024-12-16 10:52:10|201213.1|201123.1|201210.5|201120.5|201213.3|201123.3|201207.9|201117.9|23
1734346340000|2024-12-16 10:52:20|201211.7|201121.7|201210.2|201120.2|201214.7|201124.7|201206.9|201116.9|23
1734346350000|2024-12-16 10:52:30|201210.7|201120.7|201209.6|201119.6|201212.3|201122.3|201206.9|201116.9|27
1734346360000|2024-12-16 10:52:40|201209.4|201119.4|201212.4|201122.4|201214.6|201124.6|201206.4|201116.4|21
1734346370000|2024-12-16 10:52:50|201212.3|201122.3|201212.2|201122.2|201212.3|201122.3|201207.4|201117.4|20
1734346380000|2024-12-16 10:53:00|201210.8|201120.8|201212.5|201122.5|201215.7|201125.7|201210.1|201120.1|9
1734346390000|2024-12-16 10:53:10|201212.4|201122.4|201185.1|201135.1|201213.9|201138.5|201182.4|201122.4|26
1734346400000|2024-12-16 10:53:20|201186.5|201136.5|201188.8|201138.8|201192.7|201142.7|201186.2|201136.2|26
1734346410000|2024-12-16 10:53:30|201188.9|201138.9|201188.2|201138.2|201195.2|201145.2|201183.1|201133.1|18
1734346420000|2024-12-16 10:53:40|201188.6|201138.6|201185.7|201135.7|201188.8|201138.8|201184.3|201134.3|25
1734346430000|2024-12-16 10:53:50|201185.5|201135.5|201188.2|201138.2|201188.2|201138.2|201181|201131|29
1734346440000|2024-12-16 10:54:00|201187.5|201137.5|201176|201126|201187.5|201137.5|201166.4|201116.4|27
1734346450000|2024-12-16 10:54:10|201175.2|201125.2|201174.3|201124.3|201175.6|201125.6|201170.6|201120.6|8
1734346460000|2024-12-16 10:54:20|201174.5|201124.5|201186.9|201136.9|201188.2|201138.2|201172.5|201122.5|10
1734346470000|2024-12-16 10:54:30|201184.9|201134.9|201210|201120|201210.2|201141.3|201184.9|201120|12
1734346480000|2024-12-16 10:54:40|201210.6|201120.6|201212.1|201122.1|201212.4|201122.4|201208.8|201118.8|14
1734346490000|2024-12-16 10:54:50|201213.6|201123.6|201212.1|201122.1|201213.7|201123.7|201210.9|201120.9|13
1734346500000|2024-12-16 10:55:00|201211.9|201121.9|201216.3|201126.3|201217.4|201127.4|201211.9|201121.9|24
1734346510000|2024-12-16 10:55:10|201216.4|201126.4|201213.6|201123.6|201216.4|201126.4|201213.3|201123.3|9
1734346520000|2024-12-16 10:55:20|201213.8|201123.8|201221.1|201131.1|201224.3|201134.3|201213.5|201123.5|25
1734346530000|2024-12-16 10:55:30|201220.8|201130.8|201215.5|201125.5|201221.8|201131.8|201215.3|201125.3|17
1734346540000|2024-12-16 10:55:40|201216.8|201126.8|201218.7|201128.7|201220.8|201130.8|201216.8|201126.8|8
1734346550000|2024-12-16 10:55:50|201218.1|201128.1|201219.3|201129.3|201219.3|201129.3|201218.1|201128.1|6
1734346560000|2024-12-16 10:56:00|201219.1|201129.1|201216.2|201166.2|201219.8|201168.2|201216.2|201129.1|4
1734346570000|2024-12-16 10:56:10|201210|201160|201209.2|201159.2|201210|201160|201209|201159|10
1734346580000|2024-12-16 10:56:20|201209.6|201159.6|201209|201159|201210|201160|201208.2|201158.2|14
1734346590000|2024-12-16 10:56:30|201209.2|201159.2|201209.4|201159.4|201210.2|201160.2|201209|201159|12
1734346600000|2024-12-16 10:56:40|201209.6|201159.6|201214.4|201164.4|201215.6|201165.6|201209.4|201159.4|18
1734346610000|2024-12-16 10:56:50|201213.8|201163.8|201206.4|201156.4|201214.4|201164.4|201206.4|201156.4|9
1734346620000|2024-12-16 10:57:00|201205.2|201155.2|201213.7|201163.7|201215.3|201165.3|201205|201155|12
1734346630000|2024-12-16 10:57:10|201212.3|201162.3|201205.1|201155.1|201214.9|201164.9|201205.1|201155.1|19
1734346640000|2024-12-16 10:57:20|201206.8|201156.8|201205.4|201155.4|201206.8|201156.8|201202.4|201152.4|13
1734346650000|2024-12-16 10:57:30|201206.2|201156.2|201206.4|201156.4|201207.9|201157.9|201203.5|201153.5|26
1734346660000|2024-12-16 10:57:40|201206.3|201156.3|201201.9|201151.9|201206.3|201156.3|201196.9|201146.9|26
1734346670000|2024-12-16 10:57:50|201201.5|201151.5|201206.3|201156.3|201207.3|201157.3|201201.5|201151.5|16
1734346680000|2024-12-16 10:58:00|201205.9|201155.9|201207|201157|201207|201157|201204.9|201154.9|5
1734346690000|2024-12-16 10:58:10|201206|201156|201209.7|201159.7|201209.7|201159.7|201206|201156|7
1734346700000|2024-12-16 10:58:20|201209.5|201159.5|201210.8|201160.8|201211.2|201161.2|201209.5|201159.5|21
1734346710000|2024-12-16 10:58:30|201210|201160|201207.5|201157.5|201211.2|201161.2|201207.5|201157.5|13
1734346720000|2024-12-16 10:58:40|201207.7|201157.7|201208.1|201158.1|201208.3|201158.3|201207.5|201157.5|13
1734346730000|2024-12-16 10:58:50|201208.3|201158.3|201207.1|201157.1|201210.5|201160.5|201206.7|201156.7|19
1734346740000|2024-12-16 10:59:00|201207.5|201157.5|201207.3|201157.3|201207.5|201157.5|201206.7|201156.7|11
1734346750000|2024-12-16 10:59:10|201207.1|201157.1|201207.6|201157.6|201209.8|201159.8|201206.9|201156.9|17
1734346760000|2024-12-16 10:59:20|201207.8|201157.8|201207.6|201157.6|201208.4|201158.4|201207.6|201157.6|15
1734346770000|2024-12-16 10:59:30|201208|201158|201211.6|201161.6|201211.6|201161.6|201205.5|201155.5|30
1734346780000|2024-12-16 10:59:40|201210.8|201160.8|201211.7|201161.7|201212.3|201162.3|201209|201159|15
1734346790000|2024-12-16 10:59:50|201211.3|201161.3|201212.1|201162.1|201251.6|201201.6|201209.3|201159.3|26
1734346800000|2024-12-16 11:00:00|201216.7|201166.7|201264.6|201174.6|201265.2|201175.2|201216.7|201141.2|28
1734346810000|2024-12-16 11:00:10|201264.8|201174.8|201260.2|201170.2|201268.7|201178.7|201257.8|201167.8|33
1734346820000|2024-12-16 11:00:20|201260.5|201170.5|201264.8|201174.8|201264.8|201174.8|201260|201170|20
1734346830000|2024-12-16 11:00:30|201263.4|201173.4|201263|201173|201268.5|201178.5|201256.8|201166.8|25
1734346840000|2024-12-16 11:00:40|201258.8|201168.8|201260.9|201170.9|201263.2|201173.2|201254.6|201164.6|28
1734346850000|2024-12-16 11:00:50|201261.4|201171.4|201260|201170|201264.6|201174.6|201254.9|201164.9|36
1734346860000|2024-12-16 11:01:00|201259.4|201169.4|201263.7|201173.7|201269.8|201179.8|201258.6|201168.6|34
1734346870000|2024-12-16 11:01:10|201263.3|201173.3|201267.4|201177.4|201270.8|201180.8|201259.5|201169.5|37
1734346880000|2024-12-16 11:01:20|201269.5|201179.5|201270.9|201180.9|201272.9|201182.9|201261.1|201171.1|30
1734346890000|2024-12-16 11:01:30|201269.2|201179.2|201266|201176|201270.7|201180.7|201263.8|201173.8|17
1734346900000|2024-12-16 11:01:40|201267.4|201177.4|201283.8|201193.8|201287.2|201197.2|201265.8|201175.8|15
1734346920000|2024-12-16 11:02:00|201285.4|201195.4|201287.1|201197.1|201294.9|201204.9|201285.4|201195.4|12
1734346930000|2024-12-16 11:02:10|201289.5|201199.5|201263.5|201173.5|201289.5|201199.5|201263.2|201173.2|13
1734346940000|2024-12-16 11:02:20|201255.7|201165.7|201246|201156|201255.7|201182.5|201204.3|201147.2|25
1734346950000|2024-12-16 11:02:30|201245.8|201155.8|201240.4|201150.4|201246|201156|201240.4|201150.4|11
1734346960000|2024-12-16 11:02:40|201240.3|201150.3|201244.9|201154.9|201246.1|201156.1|201240.3|201150.3|7
1734346970000|2024-12-16 11:02:50|201245|201155|201256.4|201166.4|201260.9|201170.9|201245|201155|17
1734346980000|2024-12-16 11:03:00|201254.6|201164.6|201265.5|201175.5|201268.4|201178.4|201254.6|201164.6|26
1734346990000|2024-12-16 11:03:10|201268.1|201178.1|201266.9|201176.9|201275|201185|201261.2|201171.2|10
1734347000000|2024-12-16 11:03:20|201265.3|201175.3|201264.1|201174.1|201265.3|201175.3|201262.5|201172.5|5
1734347010000|2024-12-16 11:03:30|201264.2|201174.2|201259.2|201169.2|201272.2|201182.2|201259.2|201169.2|14
1734347020000|2024-12-16 11:03:40|201260.9|201170.9|201269.1|201179.1|201273.3|201183.3|201259.2|201169.2|14
1734347030000|2024-12-16 11:03:50|201267.8|201177.8|201258.3|201168.3|201267.8|201177.8|201248.2|201158.2|14
1734347040000|2024-12-16 11:04:00|201256.2|201166.2|201251.6|201161.6|201256.2|201166.2|201249|201159|20
1734347050000|2024-12-16 11:04:10|201244.9|201154.9|201239.3|201149.3|201245.7|201155.7|201233.7|201143.7|23
1734347060000|2024-12-16 11:04:20|201243.5|201153.5|201235.3|201145.3|201243.8|201153.8|201232.4|201142.4|13
1734347070000|2024-12-16 11:04:30|201240.1|201150.1|201235.8|201145.8|201240.4|201150.4|201234.4|201144.4|12
1734347080000|2024-12-16 11:04:40|201235.3|201145.3|201234.5|201144.5|201240.9|201150.9|201231.6|201141.6|10
1734347090000|2024-12-16 11:04:50|201235.3|201145.3|201233.3|201143.3|201236.5|201146.5|201231.4|201141.4|8
1734347100000|2024-12-16 11:05:00|201233.7|201143.7|201253.7|201203.7|201257.2|201206.9|201233.5|201143.5|23
1734347110000|2024-12-16 11:05:10|201253.2|201203.2|201255.3|201165.3|201255.8|201203.2|201252.1|201164.4|13
1734347120000|2024-12-16 11:05:20|201255.7|201165.7|201260.3|201170.3|201261.7|201171.7|201255.2|201165.2|12
1734347130000|2024-12-16 11:05:30|201260.2|201170.2|201262.3|201172.3|201262.3|201172.3|201260|201170|13
1734347140000|2024-12-16 11:05:40|201259.2|201169.2|201260.8|201170.8|201262.2|201172.2|201257.2|201167.2|11
1734347150000|2024-12-16 11:05:50|201258.7|201168.7|201261.3|201171.3|201262.9|201172.9|201258.2|201168.2|15
1734347160000|2024-12-16 11:06:00|201261|201171|201264.1|201174.1|201284.8|201194.8|201259.7|201169.7|25
1734347170000|2024-12-16 11:06:10|201263.9|201173.9|201268.9|201178.9|201270.4|201180.4|201263.4|201173.4|17
1734347180000|2024-12-16 11:06:20|201269.7|201179.7|201271.7|201181.7|201273|201183|201265.3|201175.3|28
1734347190000|2024-12-16 11:06:30|201271.6|201181.6|201270.7|201180.7|201272.8|201182.8|201270.4|201180.4|22
1734347200000|2024-12-16 11:06:40|201270.9|201180.9|201273|201183|201282.9|201192.9|201270.2|201180.2|25
1734347210000|2024-12-16 11:06:50|201274.7|201184.7|201275.6|201185.6|201275.9|201185.9|201271.8|201181.8|14
1734347220000|2024-12-16 11:07:00|201275.2|201185.2|201276.9|201186.9|201277.6|201187.6|201273.1|201183.1|26
1734347230000|2024-12-16 11:07:10|201276.3|201186.3|201267.7|201177.7|201276.3|201186.3|201264.8|201174.8|14
1734347240000|2024-12-16 11:07:20|201269.9|201179.9|201276.3|201186.3|201278.4|201188.4|201267.5|201177.5|20
1734347250000|2024-12-16 11:07:30|201277.7|201187.7|201269.3|201179.3|201277.7|201187.7|201268.1|201178.1|25
1734347260000|2024-12-16 11:07:40|201269.5|201179.5|201260.3|201170.3|201269.5|201179.5|201258.8|201168.8|19
1734347270000|2024-12-16 11:07:50|201261.1|201171.1|201249.9|201159.9|201263.4|201173.4|201246.8|201156.8|21
1734347280000|2024-12-16 11:08:00|201251.9|201161.9|201256.1|201166.1|201258.8|201168.8|201249.6|201159.6|19
1734347290000|2024-12-16 11:08:10|201257.9|201167.9|201259.5|201169.5|201261.6|201171.6|201257|201167|19
1734347300000|2024-12-16 11:08:20|201261|201171|201254.3|201164.3|201261|201186|201234.9|201158.1|20
1734347310000|2024-12-16 11:08:30|201255.2|201165.2|201249.4|201159.4|201255.2|201165.2|201248.7|201158.7|7
1734347320000|2024-12-16 11:08:40|201249.6|201159.6|201261.2|201171.2|201265.9|201175.9|201249.6|201159.6|13
1734347330000|2024-12-16 11:08:50|201261.4|201171.4|201272.6|201182.6|201272.6|201182.6|201255.8|201165.8|19
1734347340000|2024-12-16 11:09:00|201269.3|201179.3|201286.3|201196.3|201286.4|201196.4|201269.3|201179.3|26
1734347350000|2024-12-16 11:09:10|201286|201196|201294.1|201204.1|201294.1|201204.1|201285.1|201195.1|24
1734347360000|2024-12-16 11:09:20|201285.8|201195.8|201291.8|201201.8|201295.5|201205.5|201285.6|201195.6|33
1734347370000|2024-12-16 11:09:30|201288|201198|201291.6|201201.6|201294.3|201204.3|201286|201196|31
1734347380000|2024-12-16 11:09:40|201290.7|201200.7|201294.6|201204.6|201298.2|201208.2|201285|201195|30
1734347390000|2024-12-16 11:09:50|201294.1|201204.1|201293.6|201203.6|201295.4|201205.4|201292.3|201202.3|25
1734347400000|2024-12-16 11:10:00|201293.9|201203.9|201294.9|201204.9|201301.3|201211.3|201292.5|201202.5|29
1734347410000|2024-12-16 11:10:10|201294.8|201204.8|201294.2|201204.2|201298|201208|201292.7|201202.7|32
1734347420000|2024-12-16 11:10:20|201293|201203|201290.7|201200.7|201296.4|201206.4|201290.4|201200.4|29
1734347430000|2024-12-16 11:10:30|201289.8|201199.8|201295.7|201205.7|201295.7|201205.7|201288.6|201198.6|29
1734347440000|2024-12-16 11:10:40|201295.4|201205.4|201297.4|201207.4|201298.8|201208.8|201293.4|201203.4|28
1734347450000|2024-12-16 11:10:50|201296.9|201206.9|201293.7|201203.7|201296.9|201206.9|201290|201200|38
1734347460000|2024-12-16 11:11:00|201293.8|201203.8|201335.5|201245.5|201337.7|201256.5|201288.7|201198.7|34
1734347470000|2024-12-16 11:11:10|201335.7|201245.7|201331.8|201241.8|201336.7|201246.7|201328.9|201238.9|24
1734347480000|2024-12-16 11:11:20|201330|201240|201325|201235|201331.7|201241.7|201324.5|201234.5|10
1734347490000|2024-12-16 11:11:30|201326.3|201236.3|201327|201237|201328.4|201238.4|201322.6|201232.6|15
1734347500000|2024-12-16 11:11:40|201329.1|201239.1|201340.7|201250.7|201340.7|201250.7|201329.1|201239.1|30
1734347510000|2024-12-16 11:11:50|201339.9|201249.9|201343.8|201253.8|201346.3|201256.3|201339.9|201249.9|8
1734347520000|2024-12-16 11:12:00|201345|201255|201339.9|201249.9|201366.3|201276.3|201337.2|201247.2|13
1734347530000|2024-12-16 11:12:10|201339|201249|201342.9|201252.9|201342.9|201252.9|201334.6|201244.6|18
1734347540000|2024-12-16 11:12:20|201342.1|201252.1|201342.1|201252.1|201342.1|201252.1|201342.1|201252.1|1
1734347550000|2024-12-16 11:12:30|201343.1|201253.1|201344.7|201254.7|201346.5|201256.5|201341.7|201251.7|10
1734347560000|2024-12-16 11:12:40|201344|201254|201342.7|201252.7|201346.8|201256.8|201337.9|201247.9|19
1734347570000|2024-12-16 11:12:50|201343.6|201253.6|201410.7|201320.7|201413.6|201323.6|201343.6|201253.6|14
1734347580000|2024-12-16 11:13:00|201410.5|201320.5|201411.6|201321.6|201415.4|201325.4|201409.8|201319.8|17
1734347590000|2024-12-16 11:13:10|201411.5|201321.5|201412.9|201322.9|201417.8|201327.8|201407.1|201317.1|20
1734347600000|2024-12-16 11:13:20|201414.5|201324.5|201424.1|201334.1|201432.5|201342.5|201414.5|201324.5|20
1734347610000|2024-12-16 11:13:30|201422.2|201332.2|201431.1|201341.1|201434.6|201344.6|201422.2|201332.2|15
1734347620000|2024-12-16 11:13:40|201431|201341|201451.5|201361.5|201451.5|201361.5|201429.4|201339.4|12
1734347630000|2024-12-16 11:13:50|201451.4|201361.4|201451.9|201361.9|201456.2|201366.2|201444.9|201354.9|25
1734347640000|2024-12-16 11:14:00|201451.8|201361.8|201457|201367|201462.7|201372.7|201451.2|201361.2|14
1734347650000|2024-12-16 11:14:10|201456.9|201366.9|201456.7|201366.7|201459.8|201369.8|201456.3|201366.3|12
1734347660000|2024-12-16 11:14:20|201451.3|201361.3|201456|201366|201456|201366|201450.1|201360.1|11
1734347670000|2024-12-16 11:14:30|201455.6|201365.6|201456|201366|201456.6|201366.6|201455.2|201365.2|5
1734347680000|2024-12-16 11:14:40|201456.2|201366.2|201455.9|201365.9|201456.2|201366.2|201455.5|201365.5|5
1734347690000|2024-12-16 11:14:50|201456.1|201366.1|201458|201368|201463.4|201373.4|201456.1|201366.1|8
1734347700000|2024-12-16 11:15:00|201459.4|201369.4|201456.4|201366.4|201467.5|201377.5|201456.2|201366.2|14
1734347710000|2024-12-16 11:15:10|201457.6|201367.6|201453.6|201363.6|201457.7|201367.7|201451.9|201361.9|6
1734347720000|2024-12-16 11:15:20|201454.9|201364.9|201445.6|201355.6|201455.9|201365.9|201439.3|201349.3|9
1734347730000|2024-12-16 11:15:30|201445.1|201355.1|201446.1|201356.1|201446.5|201356.5|201445.1|201355.1|3
1734347740000|2024-12-16 11:15:40|201446.3|201356.3|201447.9|201357.9|201452.2|201362.2|201445.5|201355.5|13
1734347750000|2024-12-16 11:15:50|201451.5|201361.5|201449.4|201359.4|201453.3|201363.3|201449.4|201359.4|9
1734347760000|2024-12-16 11:16:00|201453.5|201363.5|201447.1|201357.1|201453.5|201363.5|201447.1|201357.1|4
1734347770000|2024-12-16 11:16:10|201446.9|201356.9|201446.7|201356.7|201446.9|201356.9|201446.7|201356.7|2
1734347780000|2024-12-16 11:16:20|201444|201354|201434.4|201344.4|201449.6|201359.6|201434.3|201344.3|9
1734347790000|2024-12-16 11:16:30|201435.5|201345.5|201447.9|201357.9|201452.6|201362.6|201435.5|201345.5|12
1734347800000|2024-12-16 11:16:40|201447.5|201357.5|201441.8|201351.8|201448.2|201358.2|201439.5|201349.5|9
1734347810000|2024-12-16 11:16:50|201441.6|201351.6|201450.9|201360.9|201453.9|201363.9|201441.4|201351.4|14
1734347820000|2024-12-16 11:17:00|201452.1|201362.1|201449|201359|201452.3|201362.3|201446.3|201356.3|9
1734347830000|2024-12-16 11:17:10|201447.4|201357.4|201448.6|201358.6|201448.6|201358.6|201447.4|201357.4|3
1734347840000|2024-12-16 11:17:20|201445.7|201355.7|201447.3|201357.3|201447.3|201357.3|201439.7|201349.7|4
1734347850000|2024-12-16 11:17:30|201447.9|201357.9|201448.2|201358.2|201448.2|201358.2|201444.6|201354.6|8
1734347860000|2024-12-16 11:17:40|201447.8|201357.8|201451.8|201361.8|201451.8|201361.8|201447|201357|7
1734347870000|2024-12-16 11:17:50|201452.8|201362.8|201453.6|201363.6|201453.6|201363.6|201449.9|201359.9|9
1734347880000|2024-12-16 11:18:00|201452.3|201362.3|201455|201365|201457.6|201367.6|201448.4|201358.4|28
1734347890000|2024-12-16 11:18:10|201451.5|201361.5|201452.1|201362.1|201454.4|201364.4|201451.5|201361.5|12
1734347900000|2024-12-16 11:18:20|201450.8|201360.8|201452.4|201362.4|201458.7|201368.7|201447.3|201357.3|19
1734347910000|2024-12-16 11:18:30|201453.6|201363.6|201450.7|201360.7|201453.6|201363.6|201450.7|201360.7|6
1734347920000|2024-12-16 11:18:40|201451.8|201361.8|201457.9|201367.9|201463|201373|201451.8|201361.8|14
1734347930000|2024-12-16 11:18:50|201458.9|201368.9|201450.7|201360.7|201458.9|201368.9|201447.4|201357.4|15
1734347940000|2024-12-16 11:19:00|201451.8|201361.8|201452.2|201362.2|201456.5|201366.5|201447.8|201357.8|18
1734347950000|2024-12-16 11:19:10|201451.1|201361.1|201448.8|201358.8|201451.1|201361.1|201448.8|201358.8|3
1734347960000|2024-12-16 11:19:20|201449.7|201359.7|201451.8|201361.8|201453.6|201363.6|201449.4|201359.4|10
1734347970000|2024-12-16 11:19:30|201451.6|201361.6|201457.4|201367.4|201459.9|201369.9|201451.2|201361.2|14
1734347980000|2024-12-16 11:19:40|201457.2|201367.2|201456.2|201366.2|201458.5|201368.5|201456.2|201366.2|9
1734347990000|2024-12-16 11:19:50|201456|201366|201455.8|201365.8|201458.5|201368.5|201453|201363|16
1734348000000|2024-12-16 11:20:00|201454.7|201364.7|201463.5|201373.5|201469|201379|201451.9|201361.9|21
1734348010000|2024-12-16 11:20:10|201460.5|201370.5|201455.1|201365.1|201460.5|201370.5|201451.3|201361.3|17
1734348020000|2024-12-16 11:20:20|201452.6|201362.6|201449.9|201359.9|201457.6|201367.6|201446.4|201356.4|19
1734348030000|2024-12-16 11:20:30|201449.7|201359.7|201448.8|201358.8|201450.1|201360.1|201445.8|201355.8|14
1734348040000|2024-12-16 11:20:40|201445|201355|201430.9|201340.9|201446.4|201356.4|201403.3|201338.2|20
1734348050000|2024-12-16 11:20:50|201430.7|201340.7|201431.2|201341.2|201434|201344|201429.9|201339.9|13
1734348060000|2024-12-16 11:21:00|201431|201341|201443.8|201353.8|201447.9|201357.9|201431|201341|24
1734348070000|2024-12-16 11:21:10|201443.6|201353.6|201443.9|201353.9|201444.5|201354.5|201440.4|201350.4|14
1734348080000|2024-12-16 11:21:20|201444.9|201354.9|201444.9|201354.9|201445.4|201355.4|201442.9|201352.9|9
1734348090000|2024-12-16 11:21:30|201446.9|201356.9|201444.5|201354.5|201448|201358|201444.2|201354.2|19
1734348100000|2024-12-16 11:21:40|201446.2|201356.2|201459.7|201369.7|201467.2|201377.2|201446.2|201356.2|18
1734348110000|2024-12-16 11:21:50|201460.3|201370.3|201460.1|201370.1|201461.4|201371.4|201459.9|201369.9|8
1734348120000|2024-12-16 11:22:00|201459.5|201369.5|201483.5|201393.5|201486.9|201396.9|201459.5|201369.5|26
1734348130000|2024-12-16 11:22:10|201486.1|201396.1|201482|201392|201489.3|201399.3|201480.7|201390.7|24
1734348140000|2024-12-16 11:22:20|201480.8|201390.8|201478.6|201388.6|201482.9|201392.9|201476.6|201386.6|19
1734348150000|2024-12-16 11:22:30|201479.4|201389.4|201502.5|201412.5|201509.3|201419.3|201479.4|201389.4|20
1734348160000|2024-12-16 11:22:40|201502.1|201412.1|201497.4|201407.4|201505.4|201415.4|201491.1|201401.1|12
1734348180000|2024-12-16 11:23:00|201498.2|201408.2|201503.1|201413.1|201507|201417|201497|201407|24
1734348190000|2024-12-16 11:23:10|201500.5|201410.5|201500.5|201410.5|201509.4|201419.4|201496.9|201406.9|14
1734348200000|2024-12-16 11:23:20|201499.1|201409.1|201494.3|201404.3|201499.1|201409.1|201494.3|201404.3|8
1734348210000|2024-12-16 11:23:30|201495.3|201405.3|201503.1|201413.1|201503.1|201413.1|201490.8|201400.8|11
1734348220000|2024-12-16 11:23:40|201497.5|201407.5|201494.6|201404.6|201497.5|201407.5|201494.5|201404.5|4
1734348230000|2024-12-16 11:23:50|201496.3|201406.3|201492.7|201402.7|201496.3|201406.3|201491.5|201401.5|5
1734348240000|2024-12-16 11:24:00|201495|201405|201506.3|201416.3|201506.3|201416.3|201492.5|201402.5|11
1734348250000|2024-12-16 11:24:10|201508.6|201418.6|201496.9|201406.9|201508.6|201418.6|201492.8|201402.8|24
1734348260000|2024-12-16 11:24:20|201501.2|201411.2|201490.3|201400.3|201501.2|201411.2|201490.3|201400.3|5
1734348270000|2024-12-16 11:24:30|201485.4|201395.4|201484.8|201394.8|201486.1|201396.1|201482.1|201392.1|10
1734348280000|2024-12-16 11:24:40|201484.5|201394.5|201485.9|201395.9|201497|201407|201482.4|201392.4|19
1734348290000|2024-12-16 11:24:50|201485.7|201395.7|201488.3|201398.3|201489.1|201399.1|201485.5|201395.5|5
1734348300000|2024-12-16 11:25:00|201491.6|201401.6|201489.1|201399.1|201491.6|201401.6|201487.8|201397.8|11
1734348310000|2024-12-16 11:25:10|201489.5|201399.5|201491.2|201401.2|201493|201403|201489.5|201399.5|10
1734348320000|2024-12-16 11:25:20|201491.4|201401.4|201489.8|201399.8|201491.8|201401.8|201488|201398|8
1734348330000|2024-12-16 11:25:30|201488.8|201398.8|201492.9|201402.9|201492.9|201402.9|201484.7|201394.7|16
1734348340000|2024-12-16 11:25:40|201490.3|201400.3|201485.8|201395.8|201490.3|201400.3|201485.8|201395.8|3
1734348350000|2024-12-16 11:25:50|201486|201396|201477.3|201387.3|201486.6|201396.6|201462.2|201372.2|13
1734348360000|2024-12-16 11:26:00|201482.6|201392.6|201485.9|201395.9|201493.1|201403.1|201478.2|201388.2|14
1734348370000|2024-12-16 11:26:10|201487.7|201397.7|201481.1|201391.1|201492.8|201402.8|201481|201391|17
1734348380000|2024-12-16 11:26:20|201479.6|201389.6|201488.6|201398.6|201498.6|201408.6|201478.4|201388.4|13
1734348390000|2024-12-16 11:26:30|201488.1|201398.1|201485.7|201395.7|201491.1|201401.1|201484.7|201394.7|11
1734348400000|2024-12-16 11:26:40|201483.5|201393.5|201488.3|201398.3|201491.2|201401.2|201478.2|201388.2|18
1734348410000|2024-12-16 11:26:50|201476.8|201386.8|201481.6|201391.6|201491.6|201401.6|201476.5|201386.5|29
1734348420000|2024-12-16 11:27:00|201487.6|201397.6|201480.3|201390.3|201494|201404|201480.3|201390.3|25
1734348430000|2024-12-16 11:27:10|201484.1|201394.1|201478.7|201388.7|201502.1|201412.1|201478.7|201388.7|12
1734348440000|2024-12-16 11:27:20|201484|201394|201480|201390|201484|201394|201472.1|201382.1|5
1734348450000|2024-12-16 11:27:30|201484|201394|201476.9|201386.9|201484|201394|201476.9|201386.9|6
1734348460000|2024-12-16 11:27:40|201477.9|201387.9|201478.2|201388.2|201479.4|201389.4|201477.1|201387.1|5
1734348470000|2024-12-16 11:27:50|201483.7|201393.7|201484.6|201394.6|201486|201396|201478.4|201388.4|15
1734348480000|2024-12-16 11:28:00|201482.9|201392.9|201477.6|201387.6|201482.9|201392.9|201477.3|201387.3|12
1734348490000|2024-12-16 11:28:10|201476.9|201386.9|201478.9|201388.9|201478.9|201388.9|201476.9|201386.9|4
1734348500000|2024-12-16 11:28:20|201478|201388|201449.2|201359.2|201478|201388|201444.9|201354.9|24
1734348510000|2024-12-16 11:28:30|201447.2|201357.2|201440|201350|201447.2|201357.2|201437.3|201347.3|10
1734348520000|2024-12-16 11:28:40|201444.1|201354.1|201454.5|201364.5|201455.5|201365.5|201441.6|201351.6|8
1734348530000|2024-12-16 11:28:50|201455.5|201365.5|201444.5|201354.5|201455.5|201365.5|201444.3|201354.3|10
1734348540000|2024-12-16 11:29:00|201445.2|201355.2|201445.3|201355.3|201452.7|201362.7|201443.3|201353.3|22
1734348550000|2024-12-16 11:29:10|201449.3|201359.3|201461.2|201371.2|201464.9|201374.9|201446|201356|24
1734348560000|2024-12-16 11:29:20|201458.3|201368.3|201464.9|201374.9|201466.6|201376.6|201452.4|201362.4|18
1734348570000|2024-12-16 11:29:30|201462.6|201372.6|201450.6|201360.6|201465.7|201375.7|201445.4|201355.4|21
1734348580000|2024-12-16 11:29:40|201452.7|201362.7|201408.7|201318.7|201452.8|201362.8|201404.4|201314.4|15
1734348590000|2024-12-16 11:29:50|201408|201318|201393|201303|201417.1|201327.1|201388.8|201298.8|29
1734348600000|2024-12-16 11:30:00|201385.2|201295.2|201387.5|201297.5|201394|201304|201381.3|201291.3|13
1734348610000|2024-12-16 11:30:10|201386.4|201296.4|201393.6|201303.6|201393.6|201303.6|201383.8|201293.8|9
1734348620000|2024-12-16 11:30:20|201391.2|201301.2|201398.8|201308.8|201401.1|201311.1|201390.8|201300.8|11
1734348630000|2024-12-16 11:30:30|201402.7|201312.7|201402.3|201312.3|201406.4|201316.4|201401.3|201311.3|16
1734348640000|2024-12-16 11:30:40|201402.2|201312.2|201402.1|201312.1|201407.6|201317.6|201402|201312|12
1734348650000|2024-12-16 11:30:50|201402.2|201312.2|201401.8|201311.8|201407.5|201317.5|201400.7|201310.7|13
1734348660000|2024-12-16 11:31:00|201402|201312|201401.7|201311.7|201406.1|201316.1|201400|201310|9
1734348670000|2024-12-16 11:31:10|201401|201311|201386.6|201296.6|201410.6|201320.6|201381|201291|14
1734348680000|2024-12-16 11:31:20|201384.6|201294.6|201384.5|201294.5|201386.6|201296.6|201384.5|201294.5|8
1734348690000|2024-12-16 11:31:30|201384.6|201294.6|201386.7|201296.7|201386.7|201296.7|201384.5|201294.5|3
1734348700000|2024-12-16 11:31:40|201387.2|201297.2|201384.6|201294.6|201387.2|201297.2|201384.6|201294.6|3
1734348710000|2024-12-16 11:31:50|201384.5|201294.5|201384.5|201294.5|201384.5|201294.5|201384.5|201294.5|1
1734348720000|2024-12-16 11:32:00|201382.1|201292.1|201387.1|201297.1|201387.1|201297.1|201380.5|201290.5|5
1734348730000|2024-12-16 11:32:10|201383.2|201293.2|201394.4|201304.4|201394.4|201304.4|201383.2|201293.2|13
1734348740000|2024-12-16 11:32:20|201394.5|201304.5|201407.2|201317.2|201407.3|201317.3|201393.2|201303.2|25
1734348750000|2024-12-16 11:32:30|201407.4|201317.4|201414.1|201324.1|201414.9|201324.9|201406.4|201316.4|16
1734348760000|2024-12-16 11:32:40|201414.4|201324.4|201416.9|201326.9|201419.4|201329.4|201414.4|201324.4|14
1734348770000|2024-12-16 11:32:50|201417.1|201327.1|201417.2|201327.2|201417.2|201327.2|201417.1|201327.1|2
1734348780000|2024-12-16 11:33:00|201419.5|201329.5|201429|201339|201434.2|201344.2|201419.5|201329.5|12
1734348790000|2024-12-16 11:33:10|201433.8|201343.8|201434.3|201344.3|201434.3|201344.3|201426.3|201336.3|16
1734348800000|2024-12-16 11:33:20|201424|201334|201424.1|201334.1|201428.5|201338.5|201421.2|201331.2|13
1734348810000|2024-12-16 11:33:30|201425.5|201335.5|201424.6|201334.6|201425.5|201335.5|201424.6|201334.6|5
1734348820000|2024-12-16 11:33:40|201422.7|201332.7|201420.6|201330.6|201422.7|201332.7|201418|201328|8
1734348830000|2024-12-16 11:33:50|201414.7|201324.7|201413.6|201323.6|201418.1|201328.1|201411.2|201321.2|17
1734348840000|2024-12-16 11:34:00|201412.3|201322.3|201412.6|201322.6|201415.3|201325.3|201411|201321|15
1734348850000|2024-12-16 11:34:10|201413.2|201323.2|201417.8|201327.8|201417.9|201327.9|201413.2|201323.2|24
1734348860000|2024-12-16 11:34:20|201417.1|201327.1|201417|201327|201417.7|201327.7|201414.3|201324.3|16
1734348870000|2024-12-16 11:34:30|201413.8|201323.8|201419.9|201329.9|201421.7|201331.7|201412.6|201322.6|16
1734348880000|2024-12-16 11:34:40|201419.7|201329.7|201417.6|201327.6|201419.7|201329.7|201409.6|201319.6|21
1734348890000|2024-12-16 11:34:50|201415.4|201325.4|201414.9|201324.9|201418.5|201328.5|201413.1|201323.1|28
1734348900000|2024-12-16 11:35:00|201418|201328|201419|201329|201420|201330|201414.2|201324.2|23
1734348910000|2024-12-16 11:35:10|201420.5|201330.5|201426.9|201336.9|201427|201337|201418.4|201328.4|18
1734348920000|2024-12-16 11:35:20|201427.3|201337.3|201430.2|201340.2|201435.1|201345.1|201427.3|201337.3|21
1734348930000|2024-12-16 11:35:30|201428.3|201338.3|201423.9|201333.9|201432.4|201342.4|201420.3|201330.3|26
1734348940000|2024-12-16 11:35:40|201420.8|201330.8|201419.2|201329.2|201422.2|201332.2|201419.2|201329.2|7
1734348950000|2024-12-16 11:35:50|201419.5|201329.5|201431.2|201341.2|201431.2|201341.2|201419.5|201329.5|6
1734348960000|2024-12-16 11:36:00|201430.8|201340.8|201456.1|201366.1|201456.2|201366.2|201430.8|201340.8|26
1734348970000|2024-12-16 11:36:10|201455.5|201365.5|201455.3|201365.3|201455.8|201365.8|201454.3|201364.3|12
1734348980000|2024-12-16 11:36:20|201455.4|201365.4|201452.3|201362.3|201455.8|201365.8|201451.9|201361.9|17
1734348990000|2024-12-16 11:36:30|201455.3|201365.3|201457.2|201367.2|201457.2|201367.2|201455.3|201365.3|7
1734349000000|2024-12-16 11:36:40|201456.4|201366.4|201459|201369|201466|201376|201444.9|201354.9|11
1734349010000|2024-12-16 11:36:50|201457.9|201367.9|201449.7|201359.7|201457.9|201367.9|201448.7|201358.7|16
1734349020000|2024-12-16 11:37:00|201450.4|201360.4|201443.9|201353.9|201450.4|201360.4|201443.6|201353.6|22
1734349030000|2024-12-16 11:37:10|201444.2|201354.2|201443.9|201353.9|201444.2|201354.2|201442.7|201352.7|17
1734349040000|2024-12-16 11:37:20|201443.5|201353.5|201443.1|201353.1|201443.9|201353.9|201441.5|201351.5|21
1734349050000|2024-12-16 11:37:30|201442.9|201352.9|201443.1|201353.1|201447.8|201357.8|201442.7|201352.7|21
1734349060000|2024-12-16 11:37:40|201442.9|201352.9|201442.6|201352.6|201442.9|201352.9|201436.7|201346.7|3
1734349070000|2024-12-16 11:37:50|201436.7|201346.7|201441.6|201351.6|201447.7|201357.7|201436.7|201346.7|12
1734349080000|2024-12-16 11:38:00|201443.1|201353.1|201438|201348|201444.4|201354.4|201438|201348|11
1734349090000|2024-12-16 11:38:10|201444.4|201354.4|201446.2|201356.2|201453.2|201363.2|201438|201348|24
1734349100000|2024-12-16 11:38:20|201446.8|201356.8|201450.1|201360.1|201454.1|201364.1|201446.3|201356.3|9
1734349110000|2024-12-16 11:38:30|201455.2|201365.2|201449.6|201359.6|201459.9|201369.9|201449.6|201359.6|4
1734349120000|2024-12-16 11:38:40|201445.9|201355.9|201441.4|201351.4|201445.9|201355.9|201440.2|201350.2|11
1734349130000|2024-12-16 11:38:50|201438.7|201348.7|201435.7|201345.7|201448.7|201358.7|201435.7|201345.7|29
1734349140000|2024-12-16 11:39:00|201439.4|201349.4|201450|201360|201450.2|201360.2|201439.4|201349.4|27
1734349150000|2024-12-16 11:39:10|201449.9|201359.9|201446.5|201356.5|201464.1|201374.1|201441.3|201351.3|26
1734349160000|2024-12-16 11:39:20|201447.7|201357.7|201450.5|201360.5|201455.6|201365.6|201438.5|201348.5|28
1734349170000|2024-12-16 11:39:30|201447.8|201357.8|201450.2|201360.2|201450.4|201360.4|201446.6|201356.6|22
1734349180000|2024-12-16 11:39:40|201450.1|201360.1|201450.5|201360.5|201451|201361|201449.8|201359.8|25
1734349190000|2024-12-16 11:39:50|201450.4|201360.4|201444.4|201354.4|201450.9|201360.9|201444|201354|25
1734349200000|2024-12-16 11:40:00|201444.3|201354.3|201444.2|201354.2|201445.1|201355.1|201443.7|201353.7|25
1734349210000|2024-12-16 11:40:10|201443.8|201353.8|201451.3|201361.3|201465.6|201375.6|201443.8|201353.8|30
1734349220000|2024-12-16 11:40:20|201482.1|201392.1|201474.6|201384.6|201482.1|201392.1|201462.5|201372.5|18
1734349230000|2024-12-16 11:40:30|201462.2|201372.2|201475.4|201385.4|201483.8|201393.8|201454.7|201364.7|27
1734349240000|2024-12-16 11:40:40|201475.9|201385.9|201481|201391|201482.4|201392.4|201462.5|201372.5|34
1734349250000|2024-12-16 11:40:50|201478.2|201388.2|201484.4|201394.4|201492.9|201402.9|201478.2|201388.2|35
1734349260000|2024-12-16 11:41:00|201496.2|201406.2|201496.4|201406.4|201503.3|201413.3|201481.4|201391.4|32
1734349270000|2024-12-16 11:41:10|201496|201406|201501.9|201411.9|201511.7|201421.7|201491.6|201401.6|24
1734349280000|2024-12-16 11:41:20|201498.4|201408.4|201494.6|201404.6|201498.4|201408.4|201489.1|201399.1|16
1734349290000|2024-12-16 11:41:30|201490|201400|201490|201400|201494.6|201404.6|201490|201400|5
1734349300000|2024-12-16 11:41:40|201490.5|201400.5|201488.2|201398.2|201496|201406|201483.3|201393.3|31
1734349310000|2024-12-16 11:41:50|201488.4|201398.4|201487.6|201397.6|201488.4|201398.4|201487.3|201397.3|5
1734349320000|2024-12-16 11:42:00|201485.6|201395.6|201485.6|201395.6|201485.6|201395.6|201485.6|201395.6|1
1734349330000|2024-12-16 11:42:10|201491.3|201401.3|201491.5|201401.5|201492.5|201402.5|201485|201395|22
1734349340000|2024-12-16 11:42:20|201491|201401|201497.5|201407.5|201505.9|201415.9|201489.9|201399.9|18
1734349350000|2024-12-16 11:42:30|201496.8|201406.8|201498.1|201408.1|201498.5|201408.5|201495.6|201405.6|7
1734349360000|2024-12-16 11:42:40|201498.2|201408.2|201496.9|201406.9|201498.5|201408.5|201496.9|201406.9|5
1734349370000|2024-12-16 11:42:50|201498.3|201408.3|201501.3|201411.3|201507|201417|201497.1|201407.1|19
1734349380000|2024-12-16 11:43:00|201502.6|201412.6|201510.5|201420.5|201519.6|201429.6|201500.5|201410.5|16
1734349390000|2024-12-16 11:43:10|201511.3|201421.3|201509.7|201419.7|201512.2|201422.2|201505.8|201415.8|9
1734349400000|2024-12-16 11:43:20|201511.5|201421.5|201502.1|201412.1|201515.2|201425.2|201500.8|201410.8|16
1734349410000|2024-12-16 11:43:30|201507.1|201417.1|201496.4|201406.4|201507.1|201417.1|201492.5|201402.5|13
1734349420000|2024-12-16 11:43:40|201496.6|201406.6|201494.6|201404.6|201499.7|201409.7|201493.2|201403.2|11
1734349430000|2024-12-16 11:43:50|201496|201406|201498.8|201408.8|201502.6|201412.6|201495.4|201405.4|15
1734349440000|2024-12-16 11:44:00|201501.1|201411.1|201512|201422|201519.1|201429.1|201501.1|201411.1|24
1734349450000|2024-12-16 11:44:10|201509.3|201419.3|201510.7|201420.7|201512.9|201422.9|201502.1|201412.1|17
1734349460000|2024-12-16 11:44:20|201510.2|201420.2|201516.9|201426.9|201519|201429|201509|201419|15
1734349470000|2024-12-16 11:44:30|201519.5|201429.5|201511.5|201421.5|201519.5|201429.5|201508.1|201418.1|13
1734349480000|2024-12-16 11:44:40|201518.1|201428.1|201520|201430|201522.9|201432.9|201515.2|201425.2|33
1734349490000|2024-12-16 11:44:50|201518.4|201428.4|201517.3|201427.3|201522.4|201432.4|201512.5|201422.5|24
1734349500000|2024-12-16 11:45:00|201513.2|201423.2|201507.2|201417.2|201527.4|201437.4|201507|201417|26
1734349510000|2024-12-16 11:45:10|201507.8|201417.8|201495.1|201405.1|201511.8|201421.8|201493.6|201403.6|11
1734349520000|2024-12-16 11:45:20|201493.7|201403.7|201502|201412|201503.8|201413.8|201493.7|201403.7|21
1734349530000|2024-12-16 11:45:30|201502.2|201412.2|201502.2|201412.2|201502.4|201412.4|201502.2|201412.2|7
1734349540000|2024-12-16 11:45:40|201504.6|201414.6|201504.8|201414.8|201505|201415|201504.6|201414.6|3
1734349550000|2024-12-16 11:45:50|201504|201414|201502.8|201412.8|201504.6|201414.6|201499.6|201409.6|13
1734349560000|2024-12-16 11:46:00|201502.6|201412.6|201504.4|201414.4|201504.4|201414.4|201499.6|201409.6|13
1734349570000|2024-12-16 11:46:10|201500|201410|201503.1|201413.1|201504.2|201414.2|201500|201410|23
1734349580000|2024-12-16 11:46:20|201503.5|201413.5|201502.9|201412.9|201505.2|201415.2|201499.2|201409.2|28
1734349590000|2024-12-16 11:46:30|201499|201409|201503|201413|201506.1|201416.1|201499|201409|25
1734349600000|2024-12-16 11:46:40|201502.8|201412.8|201496.7|201406.7|201502.8|201412.8|201493.6|201403.6|26
1734349610000|2024-12-16 11:46:50|201496.5|201406.5|201497.8|201407.8|201501.2|201411.2|201493.7|201403.7|27
1734349620000|2024-12-16 11:47:00|201497.7|201407.7|201499.7|201409.7|201500.4|201410.4|201494.8|201404.8|20
1734349630000|2024-12-16 11:47:10|201499.5|201409.5|201490|201400|201500|201410|201485.4|201395.4|30
1734349640000|2024-12-16 11:47:20|201489.6|201399.6|201489.3|201399.3|201489.8|201399.8|201486.9|201396.9|19
1734349650000|2024-12-16 11:47:30|201489.7|201399.7|201489.5|201399.5|201489.7|201399.7|201489.5|201399.5|6
1734349660000|2024-12-16 11:47:40|201489.7|201399.7|201489.5|201399.5|201489.9|201399.9|201489.3|201399.3|13
1734349670000|2024-12-16 11:47:50|201489.9|201399.9|201487.7|201397.7|201490.5|201400.5|201482.5|201392.5|23
1734349680000|2024-12-16 11:48:00|201488.1|201398.1|201488.3|201398.3|201488.3|201398.3|201487.7|201397.7|19
1734349690000|2024-12-16 11:48:10|201487.9|201397.9|201487.7|201397.7|201490.8|201400.8|201487.7|201397.7|18
1734349700000|2024-12-16 11:48:20|201488.3|201398.3|201487.7|201397.7|201490.5|201400.5|201483.9|201393.9|28
1734349710000|2024-12-16 11:48:30|201488|201398|201487.2|201397.2|201488.7|201398.7|201479.7|201389.7|13
1734349720000|2024-12-16 11:48:40|201488.4|201398.4|201491|201401|201491|201401|201488.4|201398.4|12
1734349730000|2024-12-16 11:48:50|201490.4|201400.4|201490.2|201400.2|201491|201401|201487.4|201397.4|26
1734349740000|2024-12-16 11:49:00|201491|201401|201489.9|201399.9|201491|201401|201488.2|201398.2|23
1734349750000|2024-12-16 11:49:10|201490.2|201400.2|201487.2|201397.2|201491.2|201401.2|201479.2|201389.2|22
1734349760000|2024-12-16 11:49:20|201488.9|201398.9|201490|201400|201490.2|201400.2|201486.5|201396.5|21
1734349770000|2024-12-16 11:49:30|201490.2|201400.2|201488.5|201398.5|201501.6|201411.6|201488.5|201398.5|22
1734349780000|2024-12-16 11:49:40|201491.1|201401.1|201488.8|201398.8|201499.6|201409.6|201488.8|201398.8|34
1734349790000|2024-12-16 11:49:50|201490.8|201400.8|201490.3|201400.3|201492.3|201402.3|201489.1|201399.1|26
1734349800000|2024-12-16 11:50:00|201489.7|201399.7|201490.8|201400.8|201494.3|201404.3|201489.5|201399.5|12
1734349810000|2024-12-16 11:50:10|201490.5|201400.5|201492.7|201402.7|201499.9|201409.9|201489.6|201399.6|27
1734349820000|2024-12-16 11:50:20|201492.1|201402.1|201492|201402|201497.4|201407.4|201487|201397|26
1734349830000|2024-12-16 11:50:30|201490.8|201400.8|201491.5|201401.5|201492|201402|201489|201399|23
1734349840000|2024-12-16 11:50:40|201491.9|201401.9|201491|201401|201494.5|201404.5|201488.9|201398.9|26
1734349850000|2024-12-16 11:50:50|201492.2|201402.2|201492.8|201402.8|201501|201411|201489.6|201399.6|26
1734349860000|2024-12-16 11:51:00|201492.6|201402.6|201503.5|201413.5|201503.5|201413.5|201490.2|201400.2|25
1734349870000|2024-12-16 11:51:10|201500.3|201410.3|201504.7|201414.7|201507.2|201417.2|201491.5|201401.5|25
1734349880000|2024-12-16 11:51:20|201507.2|201417.2|201535.7|201445.7|201538.9|201448.9|201504.8|201414.8|23
1734349890000|2024-12-16 11:51:30|201535.5|201445.5|201542.4|201452.4|201545.9|201455.9|201535.5|201445.5|19
1734349900000|2024-12-16 11:51:40|201544.8|201454.8|201537.5|201447.5|201547.1|201457.1|201528.8|201438.8|21
1734349910000|2024-12-16 11:51:50|201537.3|201447.3|201541.1|201451.1|201545.9|201455.9|201534.7|201444.7|20
1734349920000|2024-12-16 11:52:00|201541.5|201451.5|201540.2|201450.2|201546.5|201456.5|201533.3|201443.3|18
1734349930000|2024-12-16 11:52:10|201538|201448|201542.2|201452.2|201548.6|201458.6|201538|201448|18
1734349940000|2024-12-16 11:52:20|201547.1|201457.1|201547.9|201457.9|201552.1|201462.1|201540.8|201450.8|16
1734349950000|2024-12-16 11:52:30|201543.5|201453.5|201547.4|201457.4|201547.4|201457.4|201542.9|201452.9|8
1734349960000|2024-12-16 11:52:40|201549.2|201459.2|201540|201450|201549.2|201459.2|201538|201448|10
1734349970000|2024-12-16 11:52:50|201538.8|201448.8|201546.2|201456.2|201550.4|201460.4|201538.8|201448.8|16
1734349980000|2024-12-16 11:53:00|201544.3|201454.3|201542.3|201452.3|201548|201458|201536.3|201446.3|14
1734349990000|2024-12-16 11:53:10|201538.1|201448.1|201540|201450|201543.3|201453.3|201536.9|201446.9|14
1734350000000|2024-12-16 11:53:20|201539.2|201449.2|201529.9|201439.9|201540.9|201450.9|201529.2|201439.2|15
1734350010000|2024-12-16 11:53:30|201534.3|201444.3|201534.6|201444.6|201534.6|201444.6|201530.2|201440.2|12
1734350020000|2024-12-16 11:53:40|201530.6|201440.6|201529.2|201439.2|201533.7|201443.7|201527.6|201437.6|20
1734350030000|2024-12-16 11:53:50|201530.1|201440.1|201530.7|201440.7|201533.2|201443.2|201529.6|201439.6|11
1734350040000|2024-12-16 11:54:00|201535.3|201445.3|201537.8|201447.8|201545.2|201455.2|201532|201442|21
1734350050000|2024-12-16 11:54:10|201541.3|201451.3|201534.3|201444.3|201541.4|201451.4|201534.3|201444.3|20
1734350060000|2024-12-16 11:54:20|201535.2|201445.2|201535|201445|201545.3|201455.3|201533.7|201443.7|17
1734350070000|2024-12-16 11:54:30|201532.3|201442.3|201537.6|201447.6|201545.1|201455.1|201532.3|201442.3|20
1734350080000|2024-12-16 11:54:40|201542.6|201452.6|201536.3|201446.3|201543.7|201453.7|201533.4|201443.4|17
1734350090000|2024-12-16 11:54:50|201537.9|201447.9|201540.6|201450.6|201541.4|201451.4|201536.5|201446.5|15
1734350100000|2024-12-16 11:55:00|201538.6|201448.6|201536.5|201446.5|201539.9|201449.9|201533.1|201443.1|16
1734350110000|2024-12-16 11:55:10|201535.5|201445.5|201535.9|201445.9|201536.7|201446.7|201533.8|201443.8|9
1734350120000|2024-12-16 11:55:20|201536|201446|201540.6|201450.6|201542.8|201452.8|201536|201446|19
1734350130000|2024-12-16 11:55:30|201540.7|201450.7|201538.9|201448.9|201546.7|201456.7|201533.4|201443.4|22
1734350140000|2024-12-16 11:55:40|201542.8|201452.8|201533.6|201443.6|201542.8|201452.8|201530.2|201440.2|25
1734350150000|2024-12-16 11:55:50|201533.8|201443.8|201517.1|201427.1|201534.2|201444.2|201514.3|201424.3|13
1734350160000|2024-12-16 11:56:00|201515.8|201425.8|201496.8|201446.8|201520.5|201447.5|201493.9|201425.3|27
1734350170000|2024-12-16 11:56:10|201495.8|201445.8|201494.3|201444.3|201496.8|201446.8|201493.3|201443.3|16
1734350180000|2024-12-16 11:56:20|201495.3|201445.3|201494.2|201444.2|201497.2|201447.2|201492.9|201442.9|36
1734350190000|2024-12-16 11:56:30|201496.6|201446.6|201495.7|201445.7|201498.2|201448.2|201492.7|201442.7|34
1734350200000|2024-12-16 11:56:40|201494.7|201444.7|201495.9|201445.9|201497.8|201447.8|201494.7|201444.7|33
1734350210000|2024-12-16 11:56:50|201494.9|201444.9|201498.4|201448.4|201500.8|201450.8|201494.9|201444.9|9
1734350220000|2024-12-16 11:57:00|201499.4|201449.4|201499.4|201449.4|201499.4|201449.4|201499.4|201449.4|1
1734350230000|2024-12-16 11:57:10|201498.4|201448.4|201498.4|201448.4|201499.4|201449.4|201497.8|201447.8|5
1734350240000|2024-12-16 11:57:20|201497.8|201447.8|201495.5|201445.5|201497.8|201447.8|201493.4|201443.4|29
1734350250000|2024-12-16 11:57:30|201496.5|201446.5|201496.6|201446.6|201496.9|201446.9|201493|201443|36
1734350260000|2024-12-16 11:57:40|201499.7|201449.7|201497.6|201447.6|201499.7|201449.7|201496.7|201446.7|12
1734350270000|2024-12-16 11:57:50|201497.1|201447.1|201493.3|201443.3|201497.4|201447.4|201491.9|201441.9|15
1734350280000|2024-12-16 11:58:00|201494.3|201444.3|201498.2|201448.2|201499.9|201449.9|201492.2|201442.2|29
1734350290000|2024-12-16 11:58:10|201499.2|201449.2|201498.2|201448.2|201499.2|201449.2|201498.2|201448.2|5
1734350300000|2024-12-16 11:58:20|201499.2|201449.2|201497.3|201447.3|201499.6|201449.6|201497.3|201447.3|6
1734350310000|2024-12-16 11:58:30|201496.8|201446.8|201461.2|201411.2|201496.8|201446.8|201459.7|201409.7|20
1734350320000|2024-12-16 11:58:40|201461.3|201411.3|201464.3|201414.3|201465|201415|201460.3|201410.3|9
1734350330000|2024-12-16 11:58:50|201461.5|201411.5|201463.7|201413.7|201464.8|201414.8|201461.5|201411.5|10
1734350340000|2024-12-16 11:59:00|201465|201415|201465.4|201415.4|201465.4|201415.4|201464.1|201414.1|6
1734350350000|2024-12-16 11:59:10|201464.7|201414.7|201456.4|201406.4|201464.7|201414.7|201449.5|201399.5|23
1734350360000|2024-12-16 11:59:20|201459.3|201409.3|201462.2|201412.2|201463.6|201413.6|201458.2|201408.2|13
1734350370000|2024-12-16 11:59:30|201462.3|201412.3|201464.2|201414.2|201470.1|201420.1|201460.1|201410.1|23
1734350380000|2024-12-16 11:59:40|201463.2|201413.2|201460.3|201410.3|201463.2|201413.2|201460.1|201410.1|11
1734350390000|2024-12-16 11:59:50|201462.1|201412.1|201460.7|201410.7|201463.4|201413.4|201457.1|201407.1|8
1734350400000|2024-12-16 12:00:00|201460.9|201410.9|201488|201398|201491.9|201417.1|201457.6|201396.9|24
1734350410000|2024-12-16 12:00:10|201486.5|201396.5|201483.4|201393.4|201488.8|201398.8|201483.4|201393.4|18
1734350420000|2024-12-16 12:00:20|201483.8|201393.8|201489.5|201399.5|201489.6|201399.6|201483.8|201393.8|17
1734350430000|2024-12-16 12:00:30|201487.2|201397.2|201488|201398|201489.9|201399.9|201486.8|201396.8|15
1734350440000|2024-12-16 12:00:40|201486.2|201396.2|201422.5|201372.5|201489.1|201399.1|201421.4|201371.4|22
1734350450000|2024-12-16 12:00:50|201423.1|201373.1|201414.8|201364.8|201430.7|201380.7|201413.8|201363.8|27
1734350460000|2024-12-16 12:01:00|201416.8|201366.8|201388|201338|201418|201368|201385.9|201335.9|17
1734350470000|2024-12-16 12:01:10|201386.2|201336.2|201388.7|201338.7|201388.7|201338.7|201385.8|201335.8|21
1734350480000|2024-12-16 12:01:20|201412.7|201322.7|201371.3|201281.3|201412.7|201322.7|201371.2|201281.2|27
1734350490000|2024-12-16 12:01:30|201370.1|201280.1|201370.9|201280.9|201372.5|201282.5|201369.5|201279.5|10
1734350500000|2024-12-16 12:01:40|201374.7|201284.7|201370.1|201280.1|201381.7|201291.7|201351.6|201261.6|21
1734350510000|2024-12-16 12:01:50|201368.1|201278.1|201373.7|201283.7|201373.7|201283.7|201365.2|201275.2|10
1734350520000|2024-12-16 12:02:00|201371.3|201281.3|201386.1|201296.1|201392|201302|201368.6|201278.6|22
1734350530000|2024-12-16 12:02:10|201387.1|201297.1|201403.1|201313.1|201403.1|201313.1|201386.9|201296.9|15
1734350540000|2024-12-16 12:02:20|201404.2|201314.2|201402.8|201312.8|201405.2|201315.2|201397.4|201307.4|25
1734350550000|2024-12-16 12:02:30|201402.7|201312.7|201395.7|201305.7|201403.6|201313.6|201395.4|201305.4|31
1734350560000|2024-12-16 12:02:40|201395.4|201305.4|201428.1|201338.1|201428.1|201338.1|201395.3|201305.3|24
1734350570000|2024-12-16 12:02:50|201427.9|201337.9|201476.9|201386.9|201480.3|201390.3|201427.9|201337.9|25
1734350580000|2024-12-16 12:03:00|201476.6|201386.6|201497.6|201407.6|201497.6|201407.6|201476.3|201386.3|30
1734350590000|2024-12-16 12:03:10|201497.9|201407.9|201558.7|201468.7|201558.7|201468.7|201496.7|201406.7|31
1734350600000|2024-12-16 12:03:20|201561.6|201471.6|201550.7|201460.7|201562.4|201472.4|201550.2|201460.2|25
1734350610000|2024-12-16 12:03:30|201556.2|201466.2|201561.6|201471.6|201561.6|201471.6|201550.6|201460.6|15
1734350620000|2024-12-16 12:03:40|201556.6|201466.6|201554.2|201464.2|201556.6|201466.6|201552.7|201462.7|14
1734350630000|2024-12-16 12:03:50|201553.2|201463.2|201556.1|201466.1|201561|201471|201553.2|201463.2|14
1734350640000|2024-12-16 12:04:00|201556|201466|201553.4|201463.4|201558.7|201468.7|201552.4|201462.4|19
1734350650000|2024-12-16 12:04:10|201553|201463|201515.2|201425.2|201553|201463|201515.2|201425.2|18
1734350660000|2024-12-16 12:04:20|201517.4|201427.4|201490.3|201400.3|201518.1|201428.1|201487.7|201397.7|31
1734350670000|2024-12-16 12:04:30|201490.5|201400.5|201529|201439|201530|201440|201483.8|201393.8|31
1734350680000|2024-12-16 12:04:40|201528.8|201438.8|201531.4|201441.4|201531.9|201441.9|201528.3|201438.3|30
1734350690000|2024-12-16 12:04:50|201530.2|201440.2|201527.4|201437.4|201532.8|201442.8|201521.7|201431.7|31
1734350700000|2024-12-16 12:05:00|201528.3|201438.3|201498.4|201408.4|201530.6|201440.6|201476.8|201386.8|29
1734350710000|2024-12-16 12:05:10|201499|201409|201499.4|201409.4|201499.4|201409.4|201497|201407|15
1734350720000|2024-12-16 12:05:20|201502|201412|201499.3|201409.3|201502|201412|201499|201409|22
1734350730000|2024-12-16 12:05:30|201499.2|201409.2|201492.6|201402.6|201499.4|201409.4|201491.3|201401.3|21
1734350740000|2024-12-16 12:05:40|201492.4|201402.4|201498.1|201408.1|201498.1|201408.1|201490.9|201400.9|17
1734350750000|2024-12-16 12:05:50|201497.7|201407.7|201494|201404|201500.2|201410.2|201491.8|201401.8|18
1734350760000|2024-12-16 12:06:00|201494.1|201404.1|201483.8|201393.8|201497.1|201407.1|201474.9|201384.9|30
1734350770000|2024-12-16 12:06:10|201483.9|201393.9|201488.5|201398.5|201488.7|201398.7|201478.1|201388.1|20
1734350780000|2024-12-16 12:06:20|201490.1|201400.1|201531.8|201441.8|201531.8|201441.8|201490.1|201400.1|17
1734350790000|2024-12-16 12:06:30|201531.7|201441.7|201572.7|201482.7|201573.4|201483.4|201530.1|201440.1|16
1734350800000|2024-12-16 12:06:40|201572.4|201482.4|201561.8|201471.8|201572.5|201482.5|201555.6|201465.6|24
1734350810000|2024-12-16 12:06:50|201561.9|201471.9|201548.9|201498.9|201566.4|201498.9|201546.7|201471.9|22
1734350820000|2024-12-16 12:07:00|201548.8|201498.8|201535.9|201485.9|201549.9|201499.9|201534.7|201484.7|20
1734350830000|2024-12-16 12:07:10|201536|201486|201487.6|201397.6|201536|201486|201468.3|201395.3|32
1734350840000|2024-12-16 12:07:20|201488|201398|201484.2|201394.2|201488.3|201398.3|201480.4|201390.4|30
1734350850000|2024-12-16 12:07:30|201484.3|201394.3|201485.3|201395.3|201486|201396|201483.9|201393.9|26
1734350860000|2024-12-16 12:07:40|201484.9|201394.9|201484.8|201394.8|201489.8|201399.8|201483.6|201393.6|20
1734350870000|2024-12-16 12:07:50|201485|201395|201484.9|201394.9|201490.7|201400.7|201483|201393|23
1734350880000|2024-12-16 12:08:00|201484.4|201394.4|201437.7|201347.7|201486.6|201396.6|201432.7|201342.7|28
1734350890000|2024-12-16 12:08:10|201437.5|201347.5|201428.6|201338.6|201441.3|201351.3|201426.4|201336.4|23
1734350900000|2024-12-16 12:08:20|201432.9|201342.9|201438.4|201348.4|201443.5|201353.5|201432|201342|19
1734350910000|2024-12-16 12:08:30|201438.1|201348.1|201433.7|201343.7|201442.3|201352.3|201433.7|201343.7|30
1734350920000|2024-12-16 12:08:40|201433.3|201343.3|201418.8|201328.8|201434.2|201344.2|201418.8|201328.8|28
1734350930000|2024-12-16 12:08:50|201417.7|201327.7|201410.7|201320.7|201420.5|201330.5|201410.7|201320.7|22
1734350940000|2024-12-16 12:09:00|201405.9|201315.9|201393.9|201303.9|201405.9|201315.9|201388.6|201298.6|23
1734350950000|2024-12-16 12:09:10|201392|201302|201367.2|201277.2|201394.6|201304.6|201363.3|201273.3|25
1734350960000|2024-12-16 12:09:20|201368.2|201278.2|201361.9|201271.9|201370.9|201280.9|201353.7|201263.7|15
1734350970000|2024-12-16 12:09:30|201362.9|201272.9|201397.7|201307.7|201399|201309|201362.9|201272.9|9
1734350980000|2024-12-16 12:09:40|201397.4|201307.4|201399|201309|201399|201309|201397.3|201307.3|7
1734350990000|2024-12-16 12:09:50|201401|201311|201399.9|201309.9|201401|201311|201395.2|201305.2|15
1734351000000|2024-12-16 12:10:00|201399|201309|201398.2|201308.2|201399.7|201309.7|201397.4|201307.4|10
1734351010000|2024-12-16 12:10:10|201398.3|201308.3|201406.8|201316.8|201408.1|201318.1|201398.3|201308.3|20
1734351020000|2024-12-16 12:10:20|201391.8|201301.8|201394.9|201304.9|201399.8|201322.2|201364.4|201301.1|26
1734351030000|2024-12-16 12:10:30|201394.8|201304.8|201399.9|201309.9|201401.7|201311.7|201394.7|201304.7|25
1734351040000|2024-12-16 12:10:40|201399.7|201309.7|201401.3|201311.3|201402.6|201312.6|201396.5|201306.5|26
1734351050000|2024-12-16 12:10:50|201401.2|201311.2|201402.7|201312.7|201402.7|201312.7|201401|201311|14
1734351060000|2024-12-16 12:11:00|201402.6|201312.6|201404.2|201314.2|201405|201315|201402.6|201312.6|15
1734351070000|2024-12-16 12:11:10|201404.3|201314.3|201404.9|201314.9|201412.1|201322.1|201402.9|201312.9|17
1734351080000|2024-12-16 12:11:20|201404.7|201314.7|201387|201297|201405.3|201315.3|201371.3|201281.3|30
1734351090000|2024-12-16 12:11:30|201392.7|201302.7|201386.3|201296.3|201403.3|201313.3|201382|201292|18
1734351100000|2024-12-16 12:11:40|201386.1|201296.1|201382.8|201292.8|201386.5|201296.5|201382.4|201292.4|26
1734351110000|2024-12-16 12:11:50|201382.9|201292.9|201366.3|201276.3|201389|201299|201366.2|201276.2|16
1734351120000|2024-12-16 12:12:00|201366.1|201276.1|201374.9|201284.9|201381.2|201291.2|201366.1|201276.1|25
1734351130000|2024-12-16 12:12:10|201374.5|201284.5|201374.1|201284.1|201375.6|201285.6|201373.8|201283.8|13
1734351140000|2024-12-16 12:12:20|201374|201284|201361.9|201271.9|201374.2|201284.2|201354.9|201264.9|16
1734351150000|2024-12-16 12:12:30|201362.7|201272.7|201398.5|201308.5|201403.3|201313.3|201362|201272|13
1734351160000|2024-12-16 12:12:40|201398.3|201308.3|201400.6|201310.6|201406.5|201316.5|201398.3|201308.3|18
1734351170000|2024-12-16 12:12:50|201400.7|201310.7|201402.9|201312.9|201403.4|201313.4|201400.7|201310.7|11
1734351180000|2024-12-16 12:13:00|201403.1|201313.1|201399.4|201309.4|201403.6|201313.6|201399.4|201309.4|18
1734351190000|2024-12-16 12:13:10|201399.1|201309.1|201407.1|201317.1|201408.9|201318.9|201393.9|201303.9|12
1734351200000|2024-12-16 12:13:20|201407.2|201317.2|201402.7|201312.7|201407.6|201317.6|201402|201312|12
1734351210000|2024-12-16 12:13:30|201403|201313|201426.9|201336.9|201437.5|201347.5|201398.7|201308.7|30
1734351220000|2024-12-16 12:13:40|201427|201337|201438.1|201348.1|201440.9|201350.9|201426.7|201336.7|32
1734351230000|2024-12-16 12:13:50|201439.1|201349.1|201430.3|201340.3|201446.3|201356.3|201430|201340|28
1734351240000|2024-12-16 12:14:00|201430.4|201340.4|201457|201367|201458.1|201368.1|201430.4|201340.4|30
1734351250000|2024-12-16 12:14:10|201457.8|201367.8|201458.1|201368.1|201458.9|201368.9|201457.8|201367.8|12
1734351260000|2024-12-16 12:14:20|201458.5|201368.5|201459.2|201369.2|201461.4|201371.4|201458.4|201368.4|18
1734351270000|2024-12-16 12:14:30|201459|201369|201452|201362|201459.2|201369.2|201448.6|201358.6|12
1734351280000|2024-12-16 12:14:40|201452.1|201362.1|201487.9|201397.9|201490|201400|201452|201362|23
1734351290000|2024-12-16 12:14:50|201488.1|201398.1|201488.3|201398.3|201489.1|201399.1|201480|201390|12
1734351300000|2024-12-16 12:15:00|201488.1|201398.1|201485.2|201395.2|201489.7|201399.7|201454.1|201364.1|30
1734351310000|2024-12-16 12:15:10|201484.2|201394.2|201481.7|201391.7|201484.2|201394.2|201481.7|201391.7|9
1734351320000|2024-12-16 12:15:20|201481.5|201391.5|201481.2|201391.2|201481.5|201391.5|201481|201391|9
1734351330000|2024-12-16 12:15:30|201481.1|201391.1|201491.1|201401.1|201491.3|201401.3|201469.6|201379.6|16
1734351340000|2024-12-16 12:15:40|201491.2|201401.2|201490.3|201400.3|201491.2|201401.2|201490.2|201400.2|4
1734351350000|2024-12-16 12:15:50|201490.2|201400.2|201488.5|201398.5|201491.4|201401.4|201487.5|201397.5|10
1734351360000|2024-12-16 12:16:00|201488.7|201398.7|201489.2|201399.2|201489.7|201399.7|201488.7|201398.7|7
1734351370000|2024-12-16 12:16:10|201488.3|201398.3|201490.2|201400.2|201490.3|201400.3|201487.6|201397.6|16
1734351380000|2024-12-16 12:16:20|201490.1|201400.1|201490.5|201400.5|201491.2|201401.2|201487.9|201397.9|11
1734351390000|2024-12-16 12:16:30|201488.2|201398.2|201486.2|201396.2|201491.1|201401.1|201485|201395|13
1734351400000|2024-12-16 12:16:40|201484.9|201394.9|201487.9|201397.9|201492.6|201402.6|201484|201394|17
1734351410000|2024-12-16 12:16:50|201487.7|201397.7|201487.1|201397.1|201487.7|201397.7|201487.1|201397.1|7
1734351420000|2024-12-16 12:17:00|201486.9|201396.9|201486.6|201396.6|201490.4|201400.4|201485.5|201395.5|12
1734351430000|2024-12-16 12:17:10|201485.6|201395.6|201488.5|201398.5|201493.1|201403.1|201485.1|201395.1|23
1734351440000|2024-12-16 12:17:20|201488.7|201398.7|201491.7|201401.7|201491.9|201401.9|201488.7|201398.7|5
1734351450000|2024-12-16 12:17:30|201491.6|201401.6|201489.7|201399.7|201491.6|201401.6|201489.7|201399.7|2
1734351460000|2024-12-16 12:17:40|201489.5|201399.5|201491.8|201401.8|201491.8|201401.8|201487.3|201397.3|10
1734351470000|2024-12-16 12:17:50|201491.2|201401.2|201488.7|201398.7|201491.2|201401.2|201487.8|201397.8|12
1734351480000|2024-12-16 12:18:00|201489.1|201399.1|201487.8|201397.8|201489.1|201399.1|201486.3|201396.3|24
1734351490000|2024-12-16 12:18:10|201488.6|201398.6|201445.5|201355.5|201488.6|201398.6|201440.5|201350.5|29
1734351500000|2024-12-16 12:18:20|201433.9|201343.9|201443.2|201353.2|201443.9|201353.9|201433.9|201343.9|25
1734351510000|2024-12-16 12:18:30|201443|201353|201441.2|201351.2|201446.4|201356.4|201441|201351|27
1734351520000|2024-12-16 12:18:40|201441|201351|201440.5|201350.5|201441.6|201351.6|201436.8|201346.8|30
1734351530000|2024-12-16 12:18:50|201439.4|201349.4|201445.4|201355.4|201446.6|201356.6|201439.4|201349.4|23
1734351540000|2024-12-16 12:19:00|201443.7|201353.7|201446|201356|201449.3|201359.3|201440.8|201350.8|33
1734351550000|2024-12-16 12:19:10|201446.4|201356.4|201448.1|201358.1|201449|201359|201446.4|201356.4|10
1734351560000|2024-12-16 12:19:20|201448.3|201358.3|201451.3|201361.3|201451.7|201361.7|201448.3|201358.3|4
1734351570000|2024-12-16 12:19:30|201445.7|201355.7|201458.2|201368.2|201459.3|201369.3|201445.7|201355.7|21
1734351580000|2024-12-16 12:19:40|201458.4|201368.4|201464.3|201374.3|201464.3|201374.3|201458.4|201368.4|11
1734351590000|2024-12-16 12:19:50|201482.7|201392.7|201482.2|201392.2|201488.6|201398.6|201481.3|201391.3|9
1734351600000|2024-12-16 12:20:00|201482.5|201392.5|201489.9|201399.9|201491.7|201401.7|201482.5|201392.5|15
1734351610000|2024-12-16 12:20:10|201490.3|201400.3|201487.3|201397.3|201492.2|201402.2|201487.3|201397.3|12
1734351620000|2024-12-16 12:20:20|201506|201416|201544.8|201454.8|201544.8|201454.8|201503.4|201413.4|21
1734351630000|2024-12-16 12:20:30|201532.9|201442.9|201541|201451|201541|201451|201528|201438|23
1734351640000|2024-12-16 12:20:40|201539.3|201449.3|201527.8|201437.8|201540.2|201450.2|201523.5|201433.5|17
1734351650000|2024-12-16 12:20:50|201530.4|201440.4|201525.3|201435.3|201530.4|201440.4|201525.3|201435.3|12
1734351660000|2024-12-16 12:21:00|201529|201439|201527|201437|201530.7|201440.7|201526.5|201436.5|15
1734351670000|2024-12-16 12:21:10|201526.6|201436.6|201529.3|201439.3|201531.3|201441.3|201526.4|201436.4|7
1734351680000|2024-12-16 12:21:20|201533.3|201443.3|201521.8|201431.8|201536|201446|201521.7|201431.7|10
1734351690000|2024-12-16 12:21:30|201523|201433|201523.7|201433.7|201524.1|201434.1|201523|201433|4
1734351700000|2024-12-16 12:21:40|201523.5|201433.5|201523.6|201433.6|201524.2|201434.2|201523|201433|6
1734351710000|2024-12-16 12:21:50|201524|201434|201528.6|201438.6|201532.2|201442.2|201522.9|201432.9|13
1734351720000|2024-12-16 12:22:00|201534.3|201444.3|201533.5|201443.5|201536.7|201446.7|201530.6|201440.6|12
1734351730000|2024-12-16 12:22:10|201533.8|201443.8|201531.4|201441.4|201536.1|201446.1|201531|201441|16
1734351740000|2024-12-16 12:22:20|201532.6|201442.6|201532.9|201442.9|201532.9|201442.9|201531.7|201441.7|9
1734351750000|2024-12-16 12:22:30|201531.9|201441.9|201531.4|201441.4|201532.1|201442.1|201530.4|201440.4|11
1734351760000|2024-12-16 12:22:40|201530.3|201440.3|201526.9|201436.9|201571.6|201481.6|201525.4|201435.4|27
1734351770000|2024-12-16 12:22:50|201527.1|201437.1|201527.2|201437.2|201530.9|201440.9|201527.1|201437.1|10
1734351780000|2024-12-16 12:23:00|201529.5|201439.5|201529.2|201439.2|201529.5|201439.5|201527.2|201437.2|9
1734351790000|2024-12-16 12:23:10|201529.6|201439.6|201529.7|201439.7|201529.9|201439.9|201529.6|201439.6|4
1734351800000|2024-12-16 12:23:20|201529.8|201439.8|201529.2|201439.2|201529.8|201439.8|201528.5|201438.5|8
1734351810000|2024-12-16 12:23:30|201529.3|201439.3|201529.3|201439.3|201529.5|201439.5|201529.2|201439.2|5
1734351820000|2024-12-16 12:23:40|201529.4|201439.4|201529.4|201439.4|201529.4|201439.4|201529.4|201439.4|1
1734351830000|2024-12-16 12:23:50|201529.3|201439.3|201530.1|201440.1|201530.1|201440.1|201528.7|201438.7|7
1734351840000|2024-12-16 12:24:00|201529.7|201439.7|201530.4|201440.4|201530.4|201440.4|201529.7|201439.7|2
1734351850000|2024-12-16 12:24:10|201530.8|201440.8|201571.2|201481.2|201571.8|201481.8|201529.2|201439.2|26
1734351860000|2024-12-16 12:24:20|201571.3|201481.3|201573.3|201483.3|201575.3|201485.3|201564|201474|23
1734351870000|2024-12-16 12:24:30|201573|201483|201573.1|201483.1|201573.9|201483.9|201572.9|201482.9|14
1734351880000|2024-12-16 12:24:40|201572.2|201482.2|201567.9|201477.9|201572.2|201482.2|201567.7|201477.7|14
1734351890000|2024-12-16 12:24:50|201569.7|201479.7|201569.1|201479.1|201571.7|201481.7|201560.9|201470.9|23
1734351900000|2024-12-16 12:25:00|201571.3|201481.3|201569.7|201479.7|201571.7|201481.7|201569.1|201479.1|23
1734351910000|2024-12-16 12:25:10|201569.8|201479.8|201571.8|201481.8|201572.3|201482.3|201569.8|201479.8|24
1734351920000|2024-12-16 12:25:20|201572.2|201482.2|201570.3|201480.3|201572.3|201482.3|201569.8|201479.8|23
1734351930000|2024-12-16 12:25:30|201570.8|201480.8|201569.4|201479.4|201571.7|201481.7|201568.3|201478.3|27
1734351940000|2024-12-16 12:25:40|201569.2|201479.2|201537.2|201447.2|201569.4|201479.4|201517.3|201427.3|28
1734351950000|2024-12-16 12:25:50|201541.7|201451.7|201541.1|201451.1|201544.6|201454.6|201535.5|201445.5|11
1734351960000|2024-12-16 12:26:00|201540.1|201450.1|201563.6|201473.6|201566.3|201476.3|201540.1|201450.1|27
1734351970000|2024-12-16 12:26:10|201562.7|201472.7|201559.2|201469.2|201562.7|201472.7|201556.1|201466.1|10
1734351980000|2024-12-16 12:26:20|201559.7|201469.7|201560.8|201470.8|201564.6|201474.6|201558.2|201468.2|16
1734351990000|2024-12-16 12:26:30|201560.6|201470.6|201564.7|201474.7|201565|201475|201560.6|201470.6|9
1734352000000|2024-12-16 12:26:40|201564.5|201474.5|201568.6|201478.6|201572.6|201482.6|201564.5|201474.5|11
1734352010000|2024-12-16 12:26:50|201568.5|201478.5|201566.7|201476.7|201580|201490|201563.7|201473.7|27
1734352020000|2024-12-16 12:27:00|201567.2|201477.2|201567.7|201477.7|201568.5|201478.5|201564.9|201474.9|18
1734352030000|2024-12-16 12:27:10|201567.6|201477.6|201564.6|201474.6|201567.6|201477.6|201561.3|201471.3|9
1734352040000|2024-12-16 12:27:20|201564.5|201474.5|201557.7|201467.7|201565.6|201475.6|201554.4|201464.4|17
1734352050000|2024-12-16 12:27:30|201563.2|201473.2|201560|201470|201570.3|201480.3|201558.6|201468.6|18
1734352060000|2024-12-16 12:27:40|201567.1|201477.1|201562.5|201472.5|201567.1|201477.1|201562.5|201472.5|10
1734352070000|2024-12-16 12:27:50|201562.6|201472.6|201563.7|201473.7|201567.9|201477.9|201551|201461|19
1734352080000|2024-12-16 12:28:00|201563.9|201473.9|201564.6|201474.6|201565.5|201475.5|201563.9|201473.9|12
1734352090000|2024-12-16 12:28:10|201563.9|201473.9|201555|201465|201565.9|201475.9|201551.6|201461.6|15
1734352100000|2024-12-16 12:28:20|201555.1|201465.1|201570.6|201480.6|201574.3|201484.3|201552.9|201462.9|11
1734352110000|2024-12-16 12:28:30|201570.8|201480.8|201604|201514|201611.7|201521.7|201570.5|201480.5|16
1734352120000|2024-12-16 12:28:40|201605.4|201515.4|201607.8|201517.8|201612.5|201522.5|201603.7|201513.7|27
1734352130000|2024-12-16 12:28:50|201608.1|201518.1|201617.9|201527.9|201647.8|201557.8|201605.7|201515.7|29
1734352140000|2024-12-16 12:29:00|201618.2|201528.2|201615.6|201525.6|201618.2|201528.2|201614.1|201524.1|29
1734352150000|2024-12-16 12:29:10|201616.5|201526.5|201607.4|201517.4|201620|201530|201607.4|201517.4|30
1734352160000|2024-12-16 12:29:20|201608.8|201518.8|201607.5|201517.5|201608.8|201518.8|201603.9|201513.9|16
1734352170000|2024-12-16 12:29:30|201607.8|201517.8|201607.9|201517.9|201608|201518|201605.4|201515.4|15
1734352180000|2024-12-16 12:29:40|201608|201518|201607.9|201517.9|201608.1|201518.1|201607.6|201517.6|13
1734352190000|2024-12-16 12:29:50|201607.4|201517.4|201606.4|201516.4|201607.4|201517.4|201603.6|201513.6|19
1734352200000|2024-12-16 12:30:00|201609.7|201519.7|201615.4|201525.4|201616.6|201526.6|201607.8|201517.8|23
1734352210000|2024-12-16 12:30:10|201615.2|201525.2|201596|201546|201616.5|201548|201594.3|201523.4|29
1734352220000|2024-12-16 12:30:20|201595.1|201545.1|201595.1|201545.1|201597.5|201547.5|201594.1|201544.1|16
1734352230000|2024-12-16 12:30:30|201595.3|201545.3|201595.4|201545.4|201596.8|201546.8|201594|201544|23
1734352240000|2024-12-16 12:30:40|201595.3|201545.3|201596.1|201546.1|201598.7|201548.7|201593.2|201543.2|23
1734352250000|2024-12-16 12:30:50|201594.9|201544.9|201594.8|201544.8|201598.3|201548.3|201593.6|201543.6|27
1734352260000|2024-12-16 12:31:00|201594.6|201544.6|201655.6|201565.6|201659|201596.3|201594.6|201544.6|27
1734352270000|2024-12-16 12:31:10|201655.1|201565.1|201685.7|201595.7|201693.1|201603.1|201655.1|201565.1|25
1734352280000|2024-12-16 12:31:20|201686.1|201596.1|201680|201590|201686.1|201596.1|201675.9|201585.9|20
1734352290000|2024-12-16 12:31:30|201679.5|201589.5|201687|201597|201689.3|201599.3|201679.5|201589.5|17
1734352300000|2024-12-16 12:31:40|201684.2|201594.2|201688.9|201598.9|201690.8|201600.8|201684.2|201594.2|12
1734352310000|2024-12-16 12:31:50|201690.8|201600.8|201686.4|201596.4|201690.8|201600.8|201686.4|201596.4|10
1734352320000|2024-12-16 12:32:00|201688|201598|201693.7|201603.7|201697.5|201607.5|201688|201598|13
1734352330000|2024-12-16 12:32:10|201693.6|201603.6|201644.2|201594.2|201693.6|201603.6|201642.5|201592.5|12
1734352340000|2024-12-16 12:32:20|201644.1|201594.1|201641|201591|201646.6|201596.6|201640.2|201590.2|13
1734352350000|2024-12-16 12:32:30|201641.3|201591.3|201639.3|201589.3|201641.3|201591.3|201635|201585|16
1734352360000|2024-12-16 12:32:40|201639.4|201589.4|201636.7|201586.7|201639.4|201589.4|201636.7|201586.7|13
1734352370000|2024-12-16 12:32:50|201636.9|201586.9|201637.2|201587.2|201639.1|201589.1|201636.8|201586.8|13
1734352380000|2024-12-16 12:33:00|201637.3|201587.3|201635.9|201585.9|201639.9|201589.9|201634.1|201584.1|15
1734352390000|2024-12-16 12:33:10|201635.8|201585.8|201636|201586|201636.1|201586.1|201635.8|201585.8|5
1734352400000|2024-12-16 12:33:20|201638.1|201588.1|201637.6|201587.6|201638.1|201588.1|201635.7|201585.7|8
1734352410000|2024-12-16 12:33:30|201637.7|201587.7|201615.4|201525.4|201637.7|201587.7|201614.3|201524.3|27
1734352420000|2024-12-16 12:33:40|201618.9|201528.9|201615.2|201525.2|201618.9|201528.9|201613.9|201523.9|27
1734352430000|2024-12-16 12:33:50|201614.5|201524.5|201614.8|201524.8|201617.7|201527.7|201614.5|201524.5|28
1734352440000|2024-12-16 12:34:00|201612.8|201522.8|201625.2|201535.2|201631.1|201541.1|201612.8|201522.8|35
1734352450000|2024-12-16 12:34:10|201625.4|201535.4|201613.1|201523.1|201632.7|201542.7|201610.3|201520.3|31
1734352460000|2024-12-16 12:34:20|201611.3|201521.3|201611.4|201521.4|201615.1|201525.1|201610.3|201520.3|22
1734352470000|2024-12-16 12:34:30|201610.9|201520.9|201607.3|201517.3|201613.8|201523.8|201607.1|201517.1|23
1734352480000|2024-12-16 12:34:40|201611.6|201521.6|201611.9|201521.9|201615.1|201525.1|201605.9|201515.9|23
1734352490000|2024-12-16 12:34:50|201612.1|201522.1|201607.5|201517.5|201612.1|201522.1|201607.5|201517.5|28
1734352500000|2024-12-16 12:35:00|201608.1|201518.1|201610.3|201520.3|201613.5|201523.5|201607.7|201517.7|25
1734352510000|2024-12-16 12:35:10|201610.5|201520.5|201608.2|201518.2|201622.9|201532.9|201608.2|201518.2|25
1734352520000|2024-12-16 12:35:20|201607.8|201517.8|201608.9|201518.9|201608.9|201518.9|201604.3|201514.3|28
1734352530000|2024-12-16 12:35:30|201608.5|201518.5|201533.2|201443.2|201613.2|201523.2|201532.2|201442.2|32
1734352540000|2024-12-16 12:35:40|201532|201442|201489.1|201399.1|201534.5|201444.5|201446.9|201356.9|38
1734352550000|2024-12-16 12:35:50|201492.3|201402.3|201482.5|201392.5|201502.4|201412.4|201471.5|201381.5|35
1734352560000|2024-12-16 12:36:00|201507.4|201417.4|201518.1|201428.1|201532.4|201442.4|201486.5|201396.5|37
1734352570000|2024-12-16 12:36:10|201500.8|201410.8|201484.7|201394.7|201500.8|201410.8|201482|201392|38
1734352580000|2024-12-16 12:36:20|201488.2|201398.2|201494.7|201404.7|201496.6|201406.6|201481.8|201391.8|37
1734352590000|2024-12-16 12:36:30|201494.5|201404.5|201500.4|201410.4|201529.4|201439.4|201492.5|201402.5|32
1734352600000|2024-12-16 12:36:40|201500.6|201410.6|201486.6|201396.6|201501.4|201411.4|201481.3|201391.3|31
1734352610000|2024-12-16 12:36:50|201486.8|201396.8|201496.7|201406.7|201502.9|201412.9|201486.8|201396.8|28
1734352620000|2024-12-16 12:37:00|201501.2|201411.2|201486.8|201396.8|201501.2|201411.2|201483.1|201393.1|35
1734352630000|2024-12-16 12:37:10|201486.6|201396.6|201491.1|201401.1|201499.5|201409.5|201482.5|201392.5|18
1734352640000|2024-12-16 12:37:20|201493.9|201403.9|201493.2|201403.2|201493.9|201403.9|201478.3|201388.3|31
1734352650000|2024-12-16 12:37:30|201491.4|201401.4|201493.6|201403.6|201493.9|201403.9|201478.2|201388.2|36
1734352660000|2024-12-16 12:37:40|201486.9|201396.9|201487.7|201397.7|201495.1|201405.1|201476.4|201386.4|34
1734352670000|2024-12-16 12:37:50|201487.9|201397.9|201496.7|201406.7|201499.4|201409.4|201487.9|201397.9|28
1734352680000|2024-12-16 12:38:00|201496.4|201406.4|201499.6|201409.6|201507.3|201417.3|201494.6|201404.6|28
1734352690000|2024-12-16 12:38:10|201499.7|201409.7|201498|201408|201506.7|201416.7|201497.1|201407.1|30
1734352700000|2024-12-16 12:38:20|201502.1|201412.1|201566.7|201476.7|201566.7|201476.7|201499.2|201409.2|34
1734352710000|2024-12-16 12:38:30|201566.2|201476.2|201537.6|201447.6|201569.7|201479.7|201534.1|201444.1|28
1734352720000|2024-12-16 12:38:40|201537.7|201447.7|201546.6|201456.6|201561.4|201471.4|201529.8|201439.8|29
1734352730000|2024-12-16 12:38:50|201541.3|201451.3|201519.3|201429.3|201547.1|201457.1|201512.4|201422.4|24
1734352740000|2024-12-16 12:39:00|201518.8|201428.8|201509.2|201419.2|201526.4|201436.4|201509.2|201419.2|22
1734352750000|2024-12-16 12:39:10|201509.3|201419.3|201485|201395|201509.3|201419.3|201482|201392|27
1734352760000|2024-12-16 12:39:20|201484.8|201394.8|201493.5|201403.5|201499.7|201409.7|201482.7|201392.7|23
1734352770000|2024-12-16 12:39:30|201497.5|201407.5|201491.8|201401.8|201499.1|201409.1|201487.8|201397.8|20
1734352780000|2024-12-16 12:39:40|201490.6|201400.6|201483.4|201393.4|201490.6|201400.6|201481.4|201391.4|22
1734352790000|2024-12-16 12:39:50|201483|201393|201490.6|201400.6|201499|201409|201481.8|201391.8|23
1734352800000|2024-12-16 12:40:00|201492|201402|201495.2|201405.2|201498.9|201408.9|201487|201397|23
1734352810000|2024-12-16 12:40:10|201496.2|201406.2|201496.9|201406.9|201496.9|201406.9|201491|201401|10
1734352820000|2024-12-16 12:40:20|201496.7|201406.7|201500.5|201410.5|201501.3|201411.3|201495.9|201405.9|19
1734352830000|2024-12-16 12:40:30|201499.3|201409.3|201493.9|201403.9|201500.1|201410.1|201492.7|201402.7|18
1734352840000|2024-12-16 12:40:40|201496.3|201406.3|201496.3|201406.3|201500|201410|201493.2|201403.2|22
1734352850000|2024-12-16 12:40:50|201497|201407|201488.7|201398.7|201497.4|201407.4|201488.7|201398.7|18
1734352860000|2024-12-16 12:41:00|201489.1|201399.1|201493|201403|201493.2|201403.2|201486.7|201396.7|16
1734352870000|2024-12-16 12:41:10|201490.6|201400.6|201497.5|201407.5|201498.9|201408.9|201490|201400|13
1734352880000|2024-12-16 12:41:20|201494.8|201404.8|201489.8|201399.8|201494.8|201404.8|201488.3|201398.3|18
1734352890000|2024-12-16 12:41:30|201489.6|201399.6|201489|201399|201491.9|201401.9|201488.9|201398.9|14
1734352900000|2024-12-16 12:41:40|201489.4|201399.4|201498.8|201408.8|201499.4|201409.4|201489.4|201399.4|16
1734352910000|2024-12-16 12:41:50|201497.4|201407.4|201499|201409|201499.4|201409.4|201497|201407|17
1734352920000|2024-12-16 12:42:00|201502.2|201412.2|201505.7|201415.7|201507.3|201417.3|201502.2|201412.2|14
1734352930000|2024-12-16 12:42:10|201506.2|201416.2|201508|201418|201508.2|201418.2|201505.5|201415.5|6
1734352940000|2024-12-16 12:42:20|201507|201417|201490.2|201400.2|201507|201417|201481.4|201391.4|19
1734352950000|2024-12-16 12:42:30|201489.3|201399.3|201492.1|201402.1|201492.1|201402.1|201483.7|201393.7|13
1734352960000|2024-12-16 12:42:40|201493.7|201403.7|201506.6|201416.6|201511.7|201421.7|201483.9|201393.9|13
1734352970000|2024-12-16 12:42:50|201504.2|201414.2|201511.8|201421.8|201511.8|201421.8|201503.1|201413.1|13
1734352980000|2024-12-16 12:43:00|201509.1|201419.1|201460.4|201370.4|201511.8|201421.8|201460.4|201370.4|15
1734352990000|2024-12-16 12:43:10|201463.5|201373.5|201482.8|201392.8|201484.2|201394.2|201460.6|201370.6|17
1734353000000|2024-12-16 12:43:20|201483|201393|201487.2|201397.2|201488.7|201398.7|201480.7|201390.7|20
1734353010000|2024-12-16 12:43:30|201487|201397|201485.3|201395.3|201488.3|201398.3|201484.4|201394.4|19
1734353020000|2024-12-16 12:43:40|201485.5|201395.5|201488|201398|201488.1|201398.1|201484.1|201394.1|21
1734353030000|2024-12-16 12:43:50|201487.8|201397.8|201483.3|201393.3|201491.9|201401.9|201483.3|201393.3|15
1734353040000|2024-12-16 12:44:00|201482.2|201392.2|201459.9|201369.9|201483.4|201393.4|201448.4|201358.4|28
1734353050000|2024-12-16 12:44:10|201456.5|201366.5|201463.3|201373.3|201464.5|201374.5|201453.4|201363.4|21
1734353060000|2024-12-16 12:44:20|201476.5|201386.5|201488.2|201398.2|201488.2|201398.2|201475.2|201385.2|16
1734353070000|2024-12-16 12:44:30|201488.4|201398.4|201488.6|201398.6|201493.5|201403.5|201487|201397|12
1734353080000|2024-12-16 12:44:40|201488.4|201398.4|201507.1|201417.1|201511.2|201421.2|201485.7|201395.7|17
1734353090000|2024-12-16 12:44:50|201505.1|201415.1|201493.4|201403.4|201505.1|201415.1|201493.4|201403.4|23
1734353100000|2024-12-16 12:45:00|201493.2|201403.2|201509.4|201419.4|201511.6|201421.6|201493.2|201403.2|19
1734353110000|2024-12-16 12:45:10|201509.1|201419.1|201503.8|201413.8|201509.1|201419.1|201503.4|201413.4|9
1734353120000|2024-12-16 12:45:20|201505.5|201415.5|201501.8|201411.8|201505.6|201415.6|201501.4|201411.4|8
1734353130000|2024-12-16 12:45:30|201505.1|201415.1|201501.6|201411.6|201505.1|201415.1|201500.9|201410.9|13
1734353140000|2024-12-16 12:45:40|201502|201412|201504.6|201414.6|201508.1|201418.1|201502|201412|21
1734353150000|2024-12-16 12:45:50|201502.6|201412.6|201502.3|201412.3|201506.5|201416.5|201502.1|201412.1|24
1734353160000|2024-12-16 12:46:00|201502.7|201412.7|201508.3|201418.3|201510.8|201420.8|201502.7|201412.7|9
1734353170000|2024-12-16 12:46:10|201506.5|201416.5|201506.2|201416.2|201508|201418|201504|201414|11
1734353180000|2024-12-16 12:46:20|201505.2|201415.2|201503.4|201413.4|201506.7|201416.7|201486.4|201396.4|24
1734353190000|2024-12-16 12:46:30|201507|201417|201494.7|201404.7|201507|201417|201490.8|201400.8|20
1734353200000|2024-12-16 12:46:40|201494.1|201404.1|201495|201405|201499|201409|201493.1|201403.1|28
1734353210000|2024-12-16 12:46:50|201493.8|201403.8|201483.6|201393.6|201493.8|201403.8|201478.5|201388.5|26
1734353220000|2024-12-16 12:47:00|201484.6|201394.6|201484.8|201394.8|201486|201396|201483.5|201393.5|20
1734353230000|2024-12-16 12:47:10|201484|201394|201497.7|201407.7|201502.4|201412.4|201483.8|201393.8|25
1734353240000|2024-12-16 12:47:20|201510.2|201420.2|201507.5|201417.5|201510.6|201420.6|201506.9|201416.9|6
1734353250000|2024-12-16 12:47:30|201493.5|201403.5|201481.5|201391.5|201493.5|201403.5|201481.5|201391.5|20
1734353260000|2024-12-16 12:47:40|201481.7|201391.7|201494.8|201404.8|201502.9|201412.9|201464|201374|25
1734353270000|2024-12-16 12:47:50|201494.5|201404.5|201483.6|201433.6|201510.4|201438.9|201483.6|201401.6|29
1734353280000|2024-12-16 12:48:00|201482.5|201432.5|201469.7|201379.7|201482.5|201432.5|201463.5|201378.9|29
1734353290000|2024-12-16 12:48:10|201479.5|201389.5|201489.2|201399.2|201489.4|201399.4|201471.5|201381.5|18
1734353300000|2024-12-16 12:48:20|201488|201398|201476.9|201386.9|201488|201398|201475.7|201385.7|19
1734353310000|2024-12-16 12:48:30|201476.7|201386.7|201487.8|201397.8|201488|201398|201475.7|201385.7|21
1734353320000|2024-12-16 12:48:40|201486|201396|201483.2|201393.2|201488.5|201398.5|201482.4|201392.4|26
1734353330000|2024-12-16 12:48:50|201482.3|201392.3|201482.1|201392.1|201482.3|201392.3|201481.8|201391.8|4
1734353340000|2024-12-16 12:49:00|201482.3|201392.3|201482.4|201392.4|201486.4|201396.4|201480.9|201390.9|27
1734353350000|2024-12-16 12:49:10|201482.9|201392.9|201478.7|201388.7|201482.9|201392.9|201471.2|201381.2|17
1734353360000|2024-12-16 12:49:20|201478.5|201388.5|201478.7|201388.7|201480|201390|201477.5|201387.5|16
1734353370000|2024-12-16 12:49:30|201479|201389|201493|201403|201500.3|201410.3|201479|201389|22
1734353380000|2024-12-16 12:49:40|201493.6|201403.6|201510|201420|201512|201422|201493.6|201403.6|10
1734353390000|2024-12-16 12:49:50|201512.5|201422.5|201560.6|201470.6|201570.9|201480.9|201510.5|201420.5|30
1734353400000|2024-12-16 12:50:00|201555.4|201465.4|201551.5|201461.5|201559.2|201469.2|201547.7|201457.7|30
1734353410000|2024-12-16 12:50:10|201552.1|201462.1|201556|201466|201563.8|201473.8|201552.1|201462.1|21
1734353420000|2024-12-16 12:50:20|201554.8|201464.8|201569.4|201479.4|201569.4|201479.4|201554.8|201464.8|29
1734353430000|2024-12-16 12:50:30|201568.9|201478.9|201558.5|201468.5|201576.4|201486.4|201558.5|201468.5|31
1734353440000|2024-12-16 12:50:40|201560.7|201470.7|201526.5|201436.5|201566.6|201476.6|201526.3|201436.3|25
1734353450000|2024-12-16 12:50:50|201526.4|201436.4|201527.1|201437.1|201531.5|201441.5|201522.1|201432.1|27
1734353460000|2024-12-16 12:51:00|201527.2|201437.2|201531.4|201441.4|201535.7|201445.7|201527.2|201437.2|23
1734353470000|2024-12-16 12:51:10|201531.8|201441.8|201545.6|201455.6|201548|201458|201528.4|201438.4|28
1734353480000|2024-12-16 12:51:20|201545.4|201455.4|201544.2|201454.2|201547.1|201457.1|201537.6|201447.6|32
1734353490000|2024-12-16 12:51:30|201541.6|201451.6|201530.5|201440.5|201542.5|201452.5|201525.8|201435.8|23
1734353500000|2024-12-16 12:51:40|201529.2|201439.2|201473.2|201423.2|201530.5|201440.5|201467|201417|24
1734353510000|2024-12-16 12:51:50|201473.1|201423.1|201482.5|201432.5|201482.5|201432.5|201473.1|201423.1|23
1734353520000|2024-12-16 12:52:00|201483.2|201433.2|201500.9|201450.9|201509.9|201459.9|201483.2|201433.2|28
1734353530000|2024-12-16 12:52:10|201499.5|201449.5|201502.8|201452.8|201506.2|201456.2|201498.2|201448.2|30
1734353540000|2024-12-16 12:52:20|201502.6|201452.6|201500.3|201450.3|201504.4|201454.4|201498.3|201448.3|16
1734353550000|2024-12-16 12:52:30|201499.1|201449.1|201514.7|201424.7|201519.6|201449.1|201490|201424.3|29
1734353560000|2024-12-16 12:52:40|201515.1|201425.1|201489.7|201439.7|201515.3|201441.6|201488.6|201420.4|14
1734353570000|2024-12-16 12:52:50|201489.4|201439.4|201494.6|201444.6|201519.8|201450.8|201489.4|201424.4|26
1734353580000|2024-12-16 12:53:00|201502|201452|201492.5|201442.5|201503.4|201453.4|201492.4|201442.4|31
1734353590000|2024-12-16 12:53:10|201496.5|201446.5|201522.2|201432.2|201523.3|201456.6|201493.4|201432.2|31
1734353600000|2024-12-16 12:53:20|201521.7|201431.7|201497.5|201447.5|201521.8|201451.6|201497.5|201430.7|21
1734353610000|2024-12-16 12:53:30|201497.3|201447.3|201520.2|201430.2|201524.7|201453.2|201493.2|201428.4|24
1734353620000|2024-12-16 12:53:40|201520.6|201430.6|201521|201431|201527.8|201437.8|201520.6|201430.6|28
1734353630000|2024-12-16 12:53:50|201520.9|201430.9|201498.4|201448.4|201525.6|201448.4|201498.3|201429.7|22
1734353640000|2024-12-16 12:54:00|201498.3|201448.3|201501.3|201451.3|201505.7|201455.7|201498|201448|26
1734353650000|2024-12-16 12:54:10|201505.7|201455.7|201502.7|201452.7|201506|201456|201500.4|201450.4|12
1734353660000|2024-12-16 12:54:20|201522.1|201432.1|201528.7|201438.7|201537.8|201447.8|201521.8|201431.8|19
1734353670000|2024-12-16 12:54:30|201528.6|201438.6|201520.1|201430.1|201528.6|201438.6|201519.1|201429.1|15
1734353680000|2024-12-16 12:54:40|201522.8|201432.8|201510.1|201420.1|201528.3|201438.3|201486.1|201419.4|24
1734353690000|2024-12-16 12:54:50|201512.4|201422.4|201520.9|201430.9|201526.3|201436.3|201512.1|201422.1|20
1734353700000|2024-12-16 12:55:00|201520.7|201430.7|201501.1|201451.1|201520.7|201460.2|201496.1|201430.7|36
1734353710000|2024-12-16 12:55:10|201501.4|201451.4|201504.3|201454.3|201511.8|201461.8|201495.8|201445.8|38
1734353720000|2024-12-16 12:55:20|201505.9|201455.9|201504.2|201454.2|201507.1|201457.1|201501.9|201451.9|21
1734353730000|2024-12-16 12:55:30|201504.1|201454.1|201505.4|201455.4|201520.3|201470.3|201502.7|201452.7|27
1734353740000|2024-12-16 12:55:40|201505.6|201455.6|201505.3|201455.3|201505.6|201455.6|201501.7|201451.7|11
1734353750000|2024-12-16 12:55:50|201506.5|201456.5|201509.9|201459.9|201509.9|201459.9|201504.6|201454.6|21
1734353760000|2024-12-16 12:56:00|201508.7|201458.7|201504.8|201454.8|201509.5|201459.5|201503.6|201453.6|30
1734353770000|2024-12-16 12:56:10|201497|201447|201508.7|201458.7|201509.5|201459.5|201497|201447|22
1734353780000|2024-12-16 12:56:20|201505.8|201455.8|201506.5|201456.5|201508.3|201458.3|201503.4|201453.4|18
1734353790000|2024-12-16 12:56:30|201507.6|201457.6|201513.5|201463.5|201523.7|201473.7|201505|201455|28
1734353800000|2024-12-16 12:56:40|201513.2|201463.2|201547|201497|201551.8|201501.8|201513.2|201463.2|34
1734353810000|2024-12-16 12:56:50|201547.2|201497.2|201545.7|201495.7|201550.4|201500.4|201544.3|201494.3|32
1734353820000|2024-12-16 12:57:00|201549.4|201499.4|201545.8|201495.8|201549.9|201499.9|201545|201495|30
1734353830000|2024-12-16 12:57:10|201546.1|201496.1|201545.2|201495.2|201548.1|201498.1|201540.2|201490.2|31
1734353840000|2024-12-16 12:57:20|201543.4|201493.4|201547.4|201497.4|201547.9|201497.9|201538.8|201488.8|33
1734353850000|2024-12-16 12:57:30|201543.3|201493.3|201548.9|201498.9|201551.7|201501.7|201543|201493|32
1734353860000|2024-12-16 12:57:40|201548|201498|201546.9|201496.9|201556|201506|201545.9|201495.9|17
1734353870000|2024-12-16 12:57:50|201551.2|201501.2|201552.4|201502.4|201555.6|201505.6|201543.6|201493.6|23
1734353880000|2024-12-16 12:58:00|201552|201502|201539.4|201489.4|201591.5|201541.5|201539.4|201489.4|32
1734353890000|2024-12-16 12:58:10|201540|201490|201567.8|201477.8|201567.8|201491.3|201539.1|201470.3|14
1734353900000|2024-12-16 12:58:20|201568.8|201478.8|201549.9|201499.9|201568.8|201507.2|201543.3|201473.5|25
1734353910000|2024-12-16 12:58:30|201549.7|201499.7|201546.2|201496.2|201552.6|201502.6|201542.2|201492.2|25
1734353920000|2024-12-16 12:58:40|201545.7|201495.7|201540.1|201490.1|201545.9|201495.9|201536.2|201486.2|28
1734353930000|2024-12-16 12:58:50|201539.3|201489.3|201550.3|201500.3|201561.3|201511.3|201539.3|201489.3|31
1734353940000|2024-12-16 12:59:00|201552.1|201502.1|201586.7|201536.7|201590.3|201540.3|201552.1|201502.1|35
1734353950000|2024-12-16 12:59:10|201588.1|201538.1|201587.7|201537.7|201618.8|201568.8|201587.6|201537.6|32
1734353960000|2024-12-16 12:59:20|201586.8|201536.8|201589.2|201539.2|201589.2|201539.2|201586.3|201536.3|16
1734353970000|2024-12-16 12:59:30|201586.8|201536.8|201587.8|201537.8|201591.4|201541.4|201585.4|201535.4|18
1734353980000|2024-12-16 12:59:40|201585.1|201535.1|201598|201508|201603.6|201542.1|201576.2|201507.8|28
1734353990000|2024-12-16 12:59:50|201599.2|201509.2|201601.3|201511.3|201602.5|201512.5|201597.1|201507.1|31
1734354000000|2024-12-16 13:00:00|201601|201511|201595.4|201505.4|201603.8|201513.8|201595.4|201505.4|30
1734354010000|2024-12-16 13:00:10|201575.5|201525.5|201598.3|201508.3|201601.2|201526.4|201573.6|201507.5|26
1734354020000|2024-12-16 13:00:20|201597.4|201507.4|201601|201511|201609|201519|201597.4|201507.4|18
1734354030000|2024-12-16 13:00:30|201581.7|201531.7|201587.3|201537.3|201587.4|201537.4|201578.4|201528.4|25
1734354040000|2024-12-16 13:00:40|201587.5|201537.5|201634.8|201544.8|201638.4|201571|201587.3|201522.6|25
1734354050000|2024-12-16 13:00:50|201634.6|201544.6|201608.9|201518.9|201635|201545|201598.8|201508.8|28
1734354060000|2024-12-16 13:01:00|201592.6|201542.6|201590.4|201540.4|201619.6|201569.6|201588.7|201538.7|29
1734354070000|2024-12-16 13:01:10|201585.6|201535.6|201580.6|201530.6|201587.2|201537.2|201577|201527|33
1734354080000|2024-12-16 13:01:20|201577.3|201527.3|201571.5|201481.5|201579.3|201529.3|201548.5|201479.5|29
1734354090000|2024-12-16 13:01:30|201571.8|201481.8|201572.4|201482.4|201579.3|201489.3|201570.5|201480.5|22
1734354100000|2024-12-16 13:01:40|201572.6|201482.6|201570.8|201480.8|201592.3|201502.3|201569.6|201479.6|22
1734354110000|2024-12-16 13:01:50|201597.6|201507.6|201570.3|201520.3|201599.8|201524.3|201569.6|201500.8|23
1734354120000|2024-12-16 13:02:00|201569.3|201519.3|201575.4|201525.4|201576.2|201526.2|201567.8|201517.8|22
1734354130000|2024-12-16 13:02:10|201575.3|201525.3|201551.7|201501.7|201575.6|201525.6|201549.6|201499.6|25
1734354140000|2024-12-16 13:02:20|201551.8|201501.8|201576.6|201486.6|201578.8|201501.8|201551.1|201479.4|23
1734354150000|2024-12-16 13:02:30|201576.7|201486.7|201578.7|201488.7|201579.9|201489.9|201571.8|201481.8|22
1734354160000|2024-12-16 13:02:40|201580.3|201490.3|201582.5|201532.5|201606.2|201540.2|201576.4|201486.4|26
1734354170000|2024-12-16 13:02:50|201583.7|201533.7|201624.5|201574.5|201624.5|201574.5|201583.2|201533.2|28
1734354180000|2024-12-16 13:03:00|201624.1|201574.1|201623.8|201573.8|201626.5|201576.5|201623.6|201573.6|34
1734354190000|2024-12-16 13:03:10|201623.9|201573.9|201624.5|201574.5|201626.7|201576.7|201621.7|201571.7|25
1734354200000|2024-12-16 13:03:20|201624.3|201574.3|201622|201572|201625.6|201575.6|201621.6|201571.6|28
1734354210000|2024-12-16 13:03:30|201621.6|201571.6|201599.4|201549.4|201622.1|201572.1|201597.4|201547.4|19
1734354220000|2024-12-16 13:03:40|201597|201547|201602.3|201552.3|201605.9|201555.9|201596.5|201546.5|29
1734354230000|2024-12-16 13:03:50|201602.4|201552.4|201597.2|201547.2|201602.5|201552.5|201588.5|201538.5|23
1734354240000|2024-12-16 13:04:00|201596.9|201546.9|201624|201574|201627.6|201577.6|201596.9|201546.9|29
1734354250000|2024-12-16 13:04:10|201623.6|201573.6|201623.4|201573.4|201631.9|201581.9|201619.6|201569.6|32
1734354260000|2024-12-16 13:04:20|201623.6|201573.6|201621.5|201571.5|201625.2|201575.2|201619.9|201569.9|24
1734354270000|2024-12-16 13:04:30|201621.4|201571.4|201619.3|201569.3|201628.9|201578.9|201619.3|201569.3|25
1734354280000|2024-12-16 13:04:40|201619.7|201569.7|201619.6|201569.6|201620.8|201570.8|201618.6|201568.6|22
1734354290000|2024-12-16 13:04:50|201618.7|201568.7|201626.4|201576.4|201630.3|201580.3|201617.6|201567.6|30
1734354300000|2024-12-16 13:05:00|201626.5|201576.5|201624.7|201574.7|201626.5|201576.5|201618.4|201568.4|32
1734354310000|2024-12-16 13:05:10|201624.4|201574.4|201651.1|201561.1|201651.6|201580|201621.2|201561.1|27
1734354320000|2024-12-16 13:05:20|201651.3|201561.3|201669.1|201579.1|201670.5|201580.5|201651.3|201561.3|9
1734354330000|2024-12-16 13:05:30|201671.7|201581.7|201645.4|201555.4|201672.3|201582.3|201642.7|201552.7|13
1734354340000|2024-12-16 13:05:40|201646|201556|201646.4|201556.4|201646.4|201556.4|201645|201555|24
1734354350000|2024-12-16 13:05:50|201646|201556|201645|201555|201646.4|201556.4|201641.1|201551.1|30
1734354360000|2024-12-16 13:06:00|201644.4|201554.4|201646.9|201556.9|201647.5|201557.5|201644.4|201554.4|31
1734354370000|2024-12-16 13:06:10|201646.7|201556.7|201651.9|201601.9|201654.3|201604.3|201643.9|201553.9|27
1734354380000|2024-12-16 13:06:20|201653|201603|201673.5|201583.5|201673.5|201606.7|201653|201583.5|7
1734354400000|2024-12-16 13:06:40|201675.5|201585.5|201673.5|201583.5|201675.5|201585.5|201673.5|201583.5|2
1734354410000|2024-12-16 13:06:50|201675.5|201585.5|201696.4|201606.4|201696.4|201606.4|201673.4|201583.4|9
1734354420000|2024-12-16 13:07:00|201694.4|201604.4|201689.6|201599.6|201696|201606|201688.8|201598.8|27
1734354430000|2024-12-16 13:07:10|201690.4|201600.4|201684.2|201594.2|201690.8|201600.8|201663.8|201573.8|29
1734354440000|2024-12-16 13:07:20|201686.4|201596.4|201684.8|201594.8|201687.3|201597.3|201684.1|201594.1|24
1734354450000|2024-12-16 13:07:30|201684.2|201594.2|201664.4|201614.4|201684.6|201614.9|201662.3|201594.2|15
1734354460000|2024-12-16 13:07:40|201664.6|201614.6|201666.4|201616.4|201678.5|201628.5|201663|201613|24
1734354470000|2024-12-16 13:07:50|201667.9|201617.9|201669.2|201619.2|201672.4|201622.4|201665.7|201615.7|21
1734354480000|2024-12-16 13:08:00|201671|201621|201671.4|201621.4|201671.4|201621.4|201668.8|201618.8|7
1734354490000|2024-12-16 13:08:10|201672.6|201622.6|201681.9|201631.9|201683.8|201633.8|201672.6|201622.6|14
1734354500000|2024-12-16 13:08:20|201682.2|201632.2|201683.5|201633.5|201683.5|201633.5|201681|201631|20
1734354510000|2024-12-16 13:08:30|201681.6|201631.6|201699.7|201649.7|201702.3|201652.3|201676.3|201626.3|19
1734354540000|2024-12-16 13:09:00|201697.8|201647.8|201697.8|201647.8|201697.8|201647.8|201697.8|201647.8|1
1734354550000|2024-12-16 13:09:10|201698.4|201648.4|201667.4|201617.4|201698.4|201648.4|201665.7|201615.7|23
1734354560000|2024-12-16 13:09:20|201666.6|201616.6|201674.3|201624.3|201676.2|201626.2|201666.6|201616.6|12
1734354570000|2024-12-16 13:09:30|201675.2|201625.2|201675.7|201625.7|201677|201627|201672.7|201622.7|16
1734354580000|2024-12-16 13:09:40|201675.8|201625.8|201671.8|201621.8|201676|201626|201666.9|201616.9|18
1734354590000|2024-12-16 13:09:50|201671.6|201621.6|201593.2|201543.2|201671.6|201621.6|201593.2|201543.2|25
1734354600000|2024-12-16 13:10:00|201594|201544|201566.7|201516.7|201594.7|201544.7|201566.7|201516.7|32
1734354610000|2024-12-16 13:10:10|201566.1|201516.1|201537.3|201487.3|201566.1|201516.1|201536.9|201486.9|17
1734354620000|2024-12-16 13:10:20|201536.3|201486.3|201518.9|201468.9|201536.3|201486.3|201518.9|201468.9|24
1734354630000|2024-12-16 13:10:30|201518.1|201468.1|201515.4|201465.4|201518.1|201468.1|201512.5|201462.5|8
1734354640000|2024-12-16 13:10:40|201517.3|201467.3|201517.3|201467.3|201518.9|201468.9|201515.9|201465.9|6
1734354650000|2024-12-16 13:10:50|201515.9|201465.9|201517.6|201467.6|201517.6|201467.6|201515.5|201465.5|6
1734354660000|2024-12-16 13:11:00|201517.4|201467.4|201527.8|201477.8|201529.2|201479.2|201517.2|201467.2|24
1734354670000|2024-12-16 13:11:10|201530.6|201480.6|201515.5|201465.5|201533.7|201483.7|201515.3|201465.3|13
1734354680000|2024-12-16 13:11:20|201515.3|201465.3|201495|201445|201515.9|201465.9|201491.1|201441.1|19
1734354690000|2024-12-16 13:11:30|201496.1|201446.1|201495.7|201445.7|201496.1|201446.1|201493.3|201443.3|12
1734354700000|2024-12-16 13:11:40|201495.5|201445.5|201491.6|201441.6|201496.3|201446.3|201491.6|201441.6|8
1734354710000|2024-12-16 13:11:50|201492.4|201442.4|201488.7|201438.7|201492.4|201442.4|201487.9|201437.9|11
1734354720000|2024-12-16 13:12:00|201490.4|201440.4|201489.5|201439.5|201490.8|201440.8|201488.4|201438.4|8
1734354730000|2024-12-16 13:12:10|201489.7|201439.7|201489.6|201439.6|201489.7|201439.7|201489.6|201439.6|2
1734354750000|2024-12-16 13:12:30|201496.3|201446.3|201514.3|201464.3|201521|201471|201496.3|201446.3|16
1734354760000|2024-12-16 13:12:40|201514.4|201464.4|201519.1|201469.1|201523.6|201473.6|201514.4|201464.4|26
1734354770000|2024-12-16 13:12:50|201519.5|201469.5|201519.4|201469.4|201522.7|201472.7|201519|201469|14
1734354780000|2024-12-16 13:13:00|201524.5|201474.5|201539.2|201489.2|201542.9|201492.9|201524.5|201474.5|15
1734354790000|2024-12-16 13:13:10|201539.1|201489.1|201539|201489|201543.3|201493.3|201538.8|201488.8|5
1734354800000|2024-12-16 13:13:20|201539.1|201489.1|201552.3|201502.3|201564.1|201505|201539.1|201466.7|18
1734354810000|2024-12-16 13:13:30|201552.6|201502.6|201572.6|201482.6|201582.1|201502.6|201549.5|201482.6|26
1734354820000|2024-12-16 13:13:40|201575.8|201485.8|201578.5|201488.5|201578.5|201488.5|201573.2|201483.2|14
1734354830000|2024-12-16 13:13:50|201580.4|201490.4|201571.2|201481.2|201580.4|201490.4|201568.8|201478.8|21
1734354840000|2024-12-16 13:14:00|201572.5|201482.5|201571.7|201481.7|201594.7|201504.7|201570.7|201480.7|24
1734354850000|2024-12-16 13:14:10|201571.6|201481.6|201571.9|201481.9|201573.4|201483.4|201571.6|201481.6|13
1734354860000|2024-12-16 13:14:20|201571.7|201481.7|201571.6|201481.6|201576.4|201486.4|201571.1|201481.1|9
1734354870000|2024-12-16 13:14:30|201574.5|201484.5|201577.6|201487.6|201578|201488|201571.9|201481.9|15
1734354880000|2024-12-16 13:14:40|201577.4|201487.4|201576.9|201486.9|201577.4|201487.4|201574.8|201484.8|6
1734354890000|2024-12-16 13:14:50|201578.8|201488.8|201596.7|201506.7|201597.9|201507.9|201577.2|201487.2|14
1734354900000|2024-12-16 13:15:00|201596.8|201506.8|201595.8|201505.8|201600.9|201510.9|201595.8|201505.8|10
1734354910000|2024-12-16 13:15:10|201599.2|201509.2|201602.9|201512.9|201606.3|201516.3|201599.2|201509.2|14
1734354920000|2024-12-16 13:15:20|201602.8|201512.8|201602.1|201512.1|201604.9|201514.9|201602.1|201512.1|9
1734354930000|2024-12-16 13:15:30|201601.9|201511.9|201601.8|201511.8|201605.5|201515.5|201601.8|201511.8|10
1734354940000|2024-12-16 13:15:40|201601.6|201511.6|201600|201510|201608.6|201518.6|201600|201510|11
1734354950000|2024-12-16 13:15:50|201601.1|201511.1|201605.2|201515.2|201610|201520|201600.7|201510.7|13
1734354960000|2024-12-16 13:16:00|201605.1|201515.1|201602.5|201512.5|201605.1|201515.1|201596.2|201506.2|11
1734354970000|2024-12-16 13:16:10|201602.4|201512.4|201602.3|201512.3|201605.8|201515.8|201600.4|201510.4|11
1734354980000|2024-12-16 13:16:20|201600.5|201510.5|201599.4|201509.4|201600.5|201510.5|201598.6|201508.6|14
1734354990000|2024-12-16 13:16:30|201600.4|201510.4|201600.4|201510.4|201605.3|201515.3|201600.3|201510.3|31
1734355000000|2024-12-16 13:16:40|201600.3|201510.3|201567.4|201477.4|201600.8|201510.8|201564.9|201474.9|18
1734355010000|2024-12-16 13:16:50|201567.8|201477.8|201567.3|201477.3|201567.8|201477.8|201567.1|201477.1|6
1734355020000|2024-12-16 13:17:00|201573.3|201483.3|201578.3|201488.3|201593.4|201503.4|201545.3|201483.3|29
1734355030000|2024-12-16 13:17:10|201578.7|201488.7|201550.1|201500.1|201578.7|201502.5|201548.4|201477.3|21
1734355040000|2024-12-16 13:17:20|201549.8|201499.8|201552.8|201502.8|201553|201503|201549.8|201499.8|8
1734355050000|2024-12-16 13:17:30|201552.6|201502.6|201580.6|201490.6|201580.8|201503|201548.5|201489|17
1734355060000|2024-12-16 13:17:40|201580.8|201490.8|201573.1|201483.1|201580.8|201490.8|201568.6|201478.6|14
1734355070000|2024-12-16 13:17:50|201574.7|201484.7|201571.1|201481.1|201574.7|201505.7|201549.1|201471.1|17
1734355080000|2024-12-16 13:18:00|201572.3|201482.3|201605.3|201515.3|201607.5|201517.5|201572.3|201482.3|30
1734355090000|2024-12-16 13:18:10|201603.7|201513.7|201614.6|201524.6|201614.8|201524.8|201603.7|201513.7|19
1734355100000|2024-12-16 13:18:20|201615.5|201525.5|201611.5|201521.5|201620.8|201530.8|201610.1|201520.1|19
1734355110000|2024-12-16 13:18:30|201610.8|201520.8|201612.3|201522.3|201614.8|201524.8|201609.3|201519.3|21
1734355120000|2024-12-16 13:18:40|201612.1|201522.1|201614.3|201564.3|201634.7|201565.9|201612.1|201522.1|13
1734355130000|2024-12-16 13:18:50|201615.5|201565.5|201615.3|201565.3|201617.6|201567.6|201615.3|201565.3|5
1734355140000|2024-12-16 13:19:00|201615.5|201565.5|201614.1|201564.1|201615.5|201565.5|201614.1|201564.1|2
1734355150000|2024-12-16 13:19:10|201615.4|201565.4|201613|201563|201615.4|201565.4|201611.5|201561.5|12
1734355160000|2024-12-16 13:19:20|201611.8|201561.8|201614|201564|201614|201564|201611.8|201561.8|6
1734355170000|2024-12-16 13:19:30|201612.5|201562.5|201605.8|201555.8|201613.7|201563.7|201603.6|201553.6|10
1734355180000|2024-12-16 13:19:40|201608.1|201558.1|201611.2|201561.2|201614.1|201564.1|201607.1|201557.1|11
1734355190000|2024-12-16 13:19:50|201610|201560|201610.5|201560.5|201612.1|201562.1|201607.4|201557.4|14
1734355200000|2024-12-16 13:20:00|201611.6|201561.6|201613.3|201563.3|201616.2|201566.2|201611.6|201561.6|13
1734355210000|2024-12-16 13:20:10|201615.8|201565.8|201671.5|201621.5|201678.9|201628.9|201615.8|201565.8|22
1734355220000|2024-12-16 13:20:20|201672.9|201622.9|201672.7|201622.7|201675.4|201625.4|201672|201622|12
1734355230000|2024-12-16 13:20:30|201671.3|201621.3|201670.6|201620.6|201671.3|201621.3|201666.4|201616.4|5
1734355240000|2024-12-16 13:20:40|201671.4|201621.4|201676.9|201626.9|201677.8|201627.8|201671.4|201621.4|14
1734355250000|2024-12-16 13:20:50|201676|201626|201674.2|201624.2|201677.8|201627.8|201674.2|201624.2|15
1734355260000|2024-12-16 13:21:00|201676.9|201626.9|201677.2|201627.2|201678.5|201628.5|201676|201626|6
1734355270000|2024-12-16 13:21:10|201676.8|201626.8|201672.9|201622.9|201676.8|201626.8|201671.3|201621.3|17
1734355280000|2024-12-16 13:21:20|201671.8|201621.8|201660.6|201610.6|201674.9|201624.9|201660.6|201610.6|19
1734355290000|2024-12-16 13:21:30|201664|201614|201675.7|201625.7|201675.7|201625.7|201657.8|201607.8|18
1734355300000|2024-12-16 13:21:40|201676.8|201626.8|201676.6|201626.6|201680.2|201630.2|201674.9|201624.9|14
1734355310000|2024-12-16 13:21:50|201680.9|201630.9|201694.7|201644.7|201698.9|201648.9|201676.2|201626.2|20
1734355320000|2024-12-16 13:22:00|201695.9|201645.9|201697.5|201647.5|201702.3|201652.3|201695.8|201645.8|17
1734355330000|2024-12-16 13:22:10|201696.6|201646.6|201663.3|201613.3|201696.6|201646.6|201663.3|201613.3|18
1734355340000|2024-12-16 13:22:20|201657.3|201607.3|201654.1|201604.1|201659.2|201609.2|201653|201603|11
1734355350000|2024-12-16 13:22:30|201654|201604|201656.6|201606.6|201657.6|201607.6|201653|201603|12
1734355360000|2024-12-16 13:22:40|201655.7|201605.7|201660|201610|201660.2|201610.2|201653.6|201603.6|9
1734355370000|2024-12-16 13:22:50|201660.1|201610.1|201661.8|201611.8|201666.9|201616.9|201659.6|201609.6|14
1734355380000|2024-12-16 13:23:00|201660.8|201610.8|201660.8|201610.8|201661|201611|201654.6|201604.6|6
1734355390000|2024-12-16 13:23:10|201659.8|201609.8|201655|201605|201659.9|201609.9|201654|201604|8
1734355400000|2024-12-16 13:23:20|201656.3|201606.3|201658|201608|201661.1|201611.1|201654.3|201604.3|13
1734355410000|2024-12-16 13:23:30|201656.6|201606.6|201652|201602|201656.6|201606.6|201650.3|201600.3|9
1734355420000|2024-12-16 13:23:40|201656.4|201606.4|201652.8|201602.8|201658.4|201608.4|201649|201599|15
1734355430000|2024-12-16 13:23:50|201651.8|201601.8|201652.9|201602.9|201653.7|201603.7|201651.8|201601.8|9
1734355440000|2024-12-16 13:24:00|201651.7|201601.7|201650.6|201600.6|201656.7|201606.7|201650.6|201600.6|11
1734355450000|2024-12-16 13:24:10|201652.1|201602.1|201651.9|201601.9|201652.7|201602.7|201646.7|201596.7|14
1734355460000|2024-12-16 13:24:20|201646.6|201596.6|201635.7|201585.7|201647.4|201597.4|201632.1|201582.1|17
1734355470000|2024-12-16 13:24:30|201636.6|201586.6|201658.9|201608.9|201659|201609|201630|201580|20
1734355480000|2024-12-16 13:24:40|201656.9|201606.9|201657.7|201607.7|201659|201609|201653.4|201603.4|20
1734355490000|2024-12-16 13:24:50|201657.6|201607.6|201694.2|201644.2|201697.2|201647.2|201657.6|201607.6|19
1734355500000|2024-12-16 13:25:00|201695.1|201645.1|201697.8|201647.8|201697.8|201647.8|201691.9|201641.9|15
1734355510000|2024-12-16 13:25:10|201698|201648|201697.2|201647.2|201698|201648|201690|201640|19
1734355520000|2024-12-16 13:25:20|201696.7|201646.7|201693.1|201643.1|201697.5|201647.5|201692|201642|15
1734355530000|2024-12-16 13:25:30|201693|201643|201693.9|201643.9|201698.5|201648.5|201689.4|201639.4|18
1734355540000|2024-12-16 13:25:40|201694.1|201644.1|201695.8|201645.8|201700|201650|201693.7|201643.7|16
1734355550000|2024-12-16 13:25:50|201696|201646|201697.2|201647.2|201700.3|201650.3|201694.6|201644.6|11
1734355560000|2024-12-16 13:26:00|201695.7|201645.7|201700.6|201650.6|201700.6|201650.6|201693.5|201643.5|21
1734355570000|2024-12-16 13:26:10|201699.6|201649.6|201699.2|201649.2|201700.8|201650.8|201698.2|201648.2|12
1734355580000|2024-12-16 13:26:20|201700.9|201650.9|201698.1|201648.1|201700.9|201650.9|201698.1|201648.1|6
1734355590000|2024-12-16 13:26:30|201696.8|201646.8|201697.7|201647.7|201697.7|201647.7|201694.3|201644.3|13
1734355600000|2024-12-16 13:26:40|201697|201647|201687.1|201637.1|201698.8|201648.8|201671.5|201621.5|20
1734355610000|2024-12-16 13:26:50|201691|201641|201689.9|201639.9|201692.4|201642.4|201686.8|201636.8|16
1734355620000|2024-12-16 13:27:00|201690.1|201640.1|201690.2|201640.2|201690.2|201640.2|201690.1|201640.1|2
1734355630000|2024-12-16 13:27:10|201690.4|201640.4|201690.9|201640.9|201691|201641|201690.4|201640.4|7
1734355640000|2024-12-16 13:27:20|201691.9|201641.9|201693.2|201643.2|201695.3|201645.3|201691.9|201641.9|6
1734355650000|2024-12-16 13:27:30|201692.1|201642.1|201672.4|201622.4|201692.1|201642.1|201665.1|201615.1|20
1734355660000|2024-12-16 13:27:40|201672.2|201622.2|201673.6|201623.6|201673.8|201623.8|201672|201622|8
1734355670000|2024-12-16 13:27:50|201673.9|201623.9|201673|201623|201676.8|201626.8|201670.7|201620.7|17
1734355680000|2024-12-16 13:28:00|201673.1|201623.1|201654.7|201604.7|201695|201645|201654.5|201604.5|30
1734355690000|2024-12-16 13:28:10|201655.8|201605.8|201654.8|201604.8|201660.4|201610.4|201654.7|201604.7|28
1734355700000|2024-12-16 13:28:20|201658.9|201608.9|201664.8|201614.8|201666|201616|201658.3|201608.3|24
1734355710000|2024-12-16 13:28:30|201667.2|201617.2|201662.8|201612.8|201667.2|201617.2|201662.8|201612.8|6
1734355720000|2024-12-16 13:28:40|201663.4|201613.4|201664|201614|201664.3|201614.3|201662.9|201612.9|21
1734355730000|2024-12-16 13:28:50|201664.7|201614.7|201660.7|201610.7|201665.4|201615.4|201660.7|201610.7|19
1734355740000|2024-12-16 13:29:00|201659.4|201609.4|201657.1|201607.1|201662.7|201612.7|201655.8|201605.8|18
1734355750000|2024-12-16 13:29:10|201657.9|201607.9|201661.2|201611.2|201663.6|201613.6|201655.4|201605.4|16
1734355760000|2024-12-16 13:29:20|201661.1|201611.1|201689.3|201599.3|201691.6|201641.6|201661.1|201595.2|24
1734355770000|2024-12-16 13:29:30|201689.5|201599.5|201697.9|201607.9|201703.1|201613.1|201688.2|201598.2|25
1734355780000|2024-12-16 13:29:40|201697|201607|201698.4|201608.4|201701.3|201611.3|201692.6|201602.6|21
1734355790000|2024-12-16 13:29:50|201698.2|201608.2|201701.8|201611.8|201701.8|201611.8|201683.3|201593.3|21
1734355800000|2024-12-16 13:30:00|201698.7|201608.7|201693.9|201603.9|201712.7|201622.7|201692.7|201602.7|34
1734355810000|2024-12-16 13:30:10|201694.6|201604.6|201604.7|201514.7|201706|201616|201599.2|201509.2|30
1734355820000|2024-12-16 13:30:20|201601.3|201511.3|201602.6|201512.6|201602.8|201512.8|201600.8|201510.8|11
1734355830000|2024-12-16 13:30:30|201601.3|201511.3|201711.9|201621.9|201712.3|201622.3|201601.3|201511.3|16
1734355840000|2024-12-16 13:30:40|201708.9|201618.9|201699.5|201609.5|201708.9|201618.9|201690.3|201600.3|28
1734355850000|2024-12-16 13:30:50|201701.1|201611.1|201697.8|201607.8|201702.4|201612.4|201696|201606|27
1734355860000|2024-12-16 13:31:00|201697.2|201607.2|201685.1|201595.1|201711|201621|201682.2|201592.2|23
1734355870000|2024-12-16 13:31:10|201689.2|201599.2|201699.6|201609.6|201699.6|201609.6|201680.7|201590.7|21
1734355880000|2024-12-16 13:31:20|201699.5|201609.5|201698.8|201608.8|201701|201611|201693.4|201603.4|18
1734355890000|2024-12-16 13:31:30|201699.6|201609.6|201700.7|201610.7|201705.1|201615.1|201699|201609|21
1734355900000|2024-12-16 13:31:40|201700.5|201610.5|201683|201593|201700.5|201610.5|201682.3|201592.3|19
1734355910000|2024-12-16 13:31:50|201682.7|201592.7|201705.8|201615.8|201710.1|201620.1|201682.7|201592.7|22
1734355920000|2024-12-16 13:32:00|201705.7|201615.7|201689.6|201639.6|201705.7|201650.4|201689.6|201610.8|22
1734355930000|2024-12-16 13:32:10|201689.8|201639.8|201695.4|201645.4|201701|201651|201689.2|201639.2|14
1734355940000|2024-12-16 13:32:20|201692|201642|201691.4|201641.4|201695|201645|201691.4|201641.4|13
1734355950000|2024-12-16 13:32:30|201691.3|201641.3|201698|201648|201700.1|201650.1|201691.2|201641.2|16
1734355960000|2024-12-16 13:32:40|201697.3|201647.3|201670.2|201620.2|201697.3|201647.3|201665.8|201615.8|19
1734355970000|2024-12-16 13:32:50|201669.9|201619.9|201697.6|201607.6|201697.6|201620.6|201666.4|201605.4|16
1734355980000|2024-12-16 13:33:00|201699.4|201609.4|201691.3|201641.3|201699.7|201649.7|201691.3|201609.4|7
1734355990000|2024-12-16 13:33:10|201695.6|201645.6|201697.7|201647.7|201705.5|201655.5|201691.3|201641.3|20
1734356000000|2024-12-16 13:33:20|201698.9|201648.9|201698.7|201648.7|201701.4|201651.4|201698.7|201648.7|5
1734356010000|2024-12-16 13:33:30|201697.9|201647.9|201755|201705|201755.7|201705.7|201697.7|201647.7|19
1734356020000|2024-12-16 13:33:40|201770.4|201720.4|201773.2|201723.2|201781.6|201731.6|201765.2|201715.2|30
1734356030000|2024-12-16 13:33:50|201773.1|201723.1|201754.1|201704.1|201782.1|201732.1|201752.1|201702.1|25
1734356040000|2024-12-16 13:34:00|201754|201704|201751.9|201701.9|201754.2|201704.2|201751.9|201701.9|11
1734356050000|2024-12-16 13:34:10|201752|201702|201742.9|201692.9|201753.2|201703.2|201741.9|201691.9|8
1734356060000|2024-12-16 13:34:20|201744|201694|201743.8|201693.8|201746.6|201696.6|201742.6|201692.6|11
1734356070000|2024-12-16 13:34:30|201742.7|201692.7|201742.8|201692.8|201744.3|201694.3|201741.9|201691.9|19
1734356080000|2024-12-16 13:34:40|201742.7|201692.7|201739.8|201689.8|201742.7|201692.7|201732.9|201682.9|16
1734356090000|2024-12-16 13:34:50|201741.1|201691.1|201742.5|201692.5|201742.5|201692.5|201736.9|201686.9|15
1734356100000|2024-12-16 13:35:00|201741.1|201691.1|201733.7|201683.7|201745.2|201695.2|201733.7|201683.7|18
1734356110000|2024-12-16 13:35:10|201734.9|201684.9|201824.8|201774.8|201843.7|201793.7|201732|201682|26
1734356120000|2024-12-16 13:35:20|201825.3|201775.3|201833.4|201783.4|201842.9|201792.9|201824.8|201774.8|32
1734356130000|2024-12-16 13:35:30|201833.7|201783.7|201820.6|201770.6|201837.4|201787.4|201820.3|201770.3|24
1734356140000|2024-12-16 13:35:40|201820.7|201770.7|201794.1|201744.1|201824.5|201774.5|201779.5|201729.5|24
1734356150000|2024-12-16 13:35:50|201794.8|201744.8|201805.1|201715.1|201812.1|201744.8|201792.2|201713.1|18
1734356160000|2024-12-16 13:36:00|201808.8|201718.8|201819.1|201769.1|201823.8|201769.2|201808.8|201718.8|30
1734356170000|2024-12-16 13:36:10|201815.8|201765.8|201780.6|201730.6|201815.8|201765.8|201778.5|201728.5|23
1734356180000|2024-12-16 13:36:20|201779.7|201729.7|201778.7|201728.7|201782.1|201732.1|201776.3|201726.3|17
1734356190000|2024-12-16 13:36:30|201797.3|201747.3|201770.9|201720.9|201815|201765|201768.3|201705|29
1734356200000|2024-12-16 13:36:40|201771.4|201721.4|201795.8|201705.8|201802.9|201726.2|201770.6|201703.2|28
1734356210000|2024-12-16 13:36:50|201795.6|201705.6|201795.7|201705.7|201799.5|201709.5|201795|201705|16
1734356220000|2024-12-16 13:37:00|201795.6|201705.6|201743.3|201693.3|201799.9|201709.9|201743.3|201693.3|22
1734356230000|2024-12-16 13:37:10|201743|201693|201767.5|201677.5|201768.2|201694.7|201737.7|201676.2|12
1734356240000|2024-12-16 13:37:20|201767.3|201677.3|201769.9|201679.9|201769.9|201679.9|201767.3|201677.3|14
1734356250000|2024-12-16 13:37:30|201770|201680|201739.9|201689.9|201770|201692.8|201736|201680|26
1734356260000|2024-12-16 13:37:40|201740.4|201690.4|201739.8|201689.8|201740.7|201690.7|201739.2|201689.2|10
1734356270000|2024-12-16 13:37:50|201739.4|201689.4|201739.3|201689.3|201740.3|201690.3|201738.5|201688.5|17
1734356280000|2024-12-16 13:38:00|201740|201690|201738.6|201688.6|201746.8|201696.8|201738.6|201688.6|31
1734356290000|2024-12-16 13:38:10|201739.1|201689.1|201777.5|201727.5|201796.6|201746.6|201738.2|201688.2|30
1734356300000|2024-12-16 13:38:20|201771.8|201721.8|201775.2|201725.2|201777.2|201727.2|201771.8|201721.8|26
1734356310000|2024-12-16 13:38:30|201771.2|201721.2|201772.5|201722.5|201775|201725|201771.2|201721.2|18
1734356320000|2024-12-16 13:38:40|201771.7|201721.7|201778.1|201728.1|201778.1|201728.1|201771.6|201721.6|17
1734356330000|2024-12-16 13:38:50|201778.3|201728.3|201785.5|201735.5|201799.7|201749.7|201777.5|201727.5|31
1734356340000|2024-12-16 13:39:00|201786.2|201736.2|201816.8|201766.8|201822.5|201772.5|201782.3|201732.3|26
1734356350000|2024-12-16 13:39:10|201818.1|201768.1|201822.1|201772.1|201828.9|201778.9|201811.2|201761.2|26
1734356360000|2024-12-16 13:39:20|201822.2|201772.2|201876.2|201786.2|201878.9|201804|201822.2|201772.2|24
1734356370000|2024-12-16 13:39:30|201875.4|201785.4|201827.6|201737.6|201886.5|201796.5|201820.6|201730.6|29
1734356380000|2024-12-16 13:39:40|201844.2|201754.2|201834.3|201744.3|201851.8|201761.8|201829.9|201739.9|26
1734356390000|2024-12-16 13:39:50|201834|201744|201813.5|201763.5|201834|201763.5|201810.2|201722.8|16
1734356400000|2024-12-16 13:40:00|201808.5|201758.5|201802.9|201712.9|201819.6|201766.9|201794.5|201704.5|23
1734356410000|2024-12-16 13:40:10|201808.6|201718.6|201803|201713|201808.6|201718.6|201801.2|201711.2|16
1734356420000|2024-12-16 13:40:20|201801.4|201711.4|201795.1|201705.1|201811.7|201721.7|201795.1|201705.1|24
1734356430000|2024-12-16 13:40:30|201794.5|201704.5|201797|201707|201797.2|201707.2|201794.5|201704.5|10
1734356440000|2024-12-16 13:40:40|201796.9|201706.9|201768.9|201718.9|201796.9|201719.1|201767.1|201705|12
1734356450000|2024-12-16 13:40:50|201768|201718|201767.8|201717.8|201768.9|201718.9|201767.4|201717.4|9
1734356460000|2024-12-16 13:41:00|201770.6|201720.6|201775.7|201725.7|201778.2|201728.2|201770.6|201720.6|12
1734356470000|2024-12-16 13:41:10|201775.9|201725.9|201775.9|201725.9|201775.9|201725.9|201775.9|201725.9|1
1734356480000|2024-12-16 13:41:20|201776.6|201726.6|201772.9|201722.9|201792.8|201742.8|201772.5|201722.5|21
1734356490000|2024-12-16 13:41:30|201772.4|201722.4|201776.5|201726.5|201784.2|201734.2|201772.2|201722.2|21
1734356500000|2024-12-16 13:41:40|201777.3|201727.3|201776.2|201726.2|201778.2|201728.2|201773.2|201723.2|18
1734356510000|2024-12-16 13:41:50|201777|201727|201781.5|201731.5|201795.7|201745.7|201777|201727|14
1734356520000|2024-12-16 13:42:00|201782.4|201732.4|201771.4|201721.4|201782.4|201732.4|201771.4|201721.4|21
1734356530000|2024-12-16 13:42:10|201773.3|201723.3|201771.3|201721.3|201777.1|201727.1|201771.2|201721.2|19
1734356540000|2024-12-16 13:42:20|201771.1|201721.1|201770.5|201720.5|201771.9|201721.9|201768.4|201718.4|14
1734356550000|2024-12-16 13:42:30|201776|201726|201777.6|201727.6|201789|201739|201772.8|201722.8|10
1734356560000|2024-12-16 13:42:40|201773.5|201723.5|201749.8|201699.8|201776|201726|201748.9|201698.9|20
1734356570000|2024-12-16 13:42:50|201750.8|201700.8|201720.9|201670.9|201750.8|201700.8|201719.4|201669.4|14
1734356580000|2024-12-16 13:43:00|201723.5|201673.5|201711.3|201661.3|201723.8|201673.8|201707.2|201657.2|25
1734356590000|2024-12-16 13:43:10|201710.8|201660.8|201738.6|201648.6|201744.5|201662.7|201709.1|201635.5|23
1734356600000|2024-12-16 13:43:20|201739.1|201649.1|201736.8|201646.8|201743.9|201653.9|201733.7|201643.7|23
1734356610000|2024-12-16 13:43:30|201738.1|201648.1|201720.8|201630.8|201738.1|201648.1|201718.8|201628.8|17
1734356620000|2024-12-16 13:43:40|201721.4|201631.4|201738.2|201648.2|201740|201650|201721.4|201631.4|27
1734356640000|2024-12-16 13:44:00|201739.7|201649.7|201746.8|201656.8|201746.8|201656.8|201735.1|201645.1|10
1734356650000|2024-12-16 13:44:10|201740.9|201650.9|201740.6|201650.6|201740.9|201650.9|201740.1|201650.1|4
1734356660000|2024-12-16 13:44:20|201742.8|201652.8|201744.9|201654.9|201749.2|201659.2|201742.8|201652.8|8
1734356670000|2024-12-16 13:44:30|201745.1|201655.1|201744.6|201654.6|201747.1|201657.1|201743.8|201653.8|4
1734356680000|2024-12-16 13:44:40|201744.4|201654.4|201743.1|201653.1|201744.4|201654.4|201743.1|201653.1|3
1734356690000|2024-12-16 13:44:50|201742.6|201652.6|201742.6|201652.6|201742.6|201652.6|201742.6|201652.6|1
1734356700000|2024-12-16 13:45:00|201741.8|201651.8|201744.6|201654.6|201747.1|201657.1|201723.4|201633.4|11
1734356710000|2024-12-16 13:45:10|201747.2|201657.2|201745.7|201655.7|201747.2|201657.2|201745.2|201655.2|3
1734356720000|2024-12-16 13:45:20|201747.6|201657.6|201784.5|201694.5|201785.5|201695.5|201745.7|201655.7|13
1734356730000|2024-12-16 13:45:30|201785.7|201695.7|201794.2|201704.2|201794.2|201704.2|201785.4|201695.4|17
1734356740000|2024-12-16 13:45:40|201793.2|201703.2|201792.6|201702.6|201803.5|201713.5|201792.2|201702.2|18
1734356750000|2024-12-16 13:45:50|201797.7|201707.7|201793|201703|201797.7|201707.7|201791.7|201701.7|11
1734356760000|2024-12-16 13:46:00|201792.6|201702.6|201765.4|201715.4|201806.6|201716.7|201765.4|201696.8|19
1734356770000|2024-12-16 13:46:10|201765.8|201715.8|201766.9|201716.9|201771.1|201721.1|201765.8|201715.8|12
1734356780000|2024-12-16 13:46:20|201764.3|201714.3|201734.5|201684.5|201764.3|201714.3|201734.5|201684.5|16
1734356790000|2024-12-16 13:46:30|201734.3|201684.3|201689.5|201599.5|201734.3|201684.3|201674.5|201584.5|32
1734356800000|2024-12-16 13:46:40|201689.7|201599.7|201692.7|201602.7|201695|201605|201681.7|201591.7|14
1734356810000|2024-12-16 13:46:50|201693.5|201603.5|201700.1|201610.1|201700.1|201610.1|201693.5|201603.5|3
1734356820000|2024-12-16 13:47:00|201700.8|201610.8|201744.9|201654.9|201744.9|201654.9|201700.8|201610.8|20
1734356830000|2024-12-16 13:47:10|201737.6|201647.6|201728.6|201678.6|201742.3|201678.6|201726|201646.4|16
1734356840000|2024-12-16 13:47:20|201728|201678|201700.2|201650.2|201736.3|201686.3|201700.2|201650.2|28
1734356850000|2024-12-16 13:47:30|201700.6|201650.6|201711.8|201661.8|201717|201667|201699.5|201649.5|16
1734356860000|2024-12-16 13:47:40|201717.2|201667.2|201687.8|201637.8|201723.3|201673.3|201682.3|201632.3|22
1734356870000|2024-12-16 13:47:50|201688.3|201638.3|201699.9|201649.9|201716.6|201666.6|201688.1|201638.1|30
1734356880000|2024-12-16 13:48:00|201700|201650|201701.6|201651.6|201714|201664|201698|201648|21
1734356890000|2024-12-16 13:48:10|201700.6|201650.6|201707.6|201657.6|201712.1|201662.1|201700.6|201650.6|27
1734356900000|2024-12-16 13:48:20|201706.8|201656.8|201703.7|201653.7|201712.4|201662.4|201697.3|201647.3|25
1734356910000|2024-12-16 13:48:30|201703.6|201653.6|201723.2|201633.2|201723.2|201663|201700.5|201633|18
1734356920000|2024-12-16 13:48:40|201723.7|201633.7|201713|201623|201732.2|201642.2|201712.5|201622.5|18
1734356930000|2024-12-16 13:48:50|201712.2|201622.2|201708.3|201618.3|201716.2|201626.2|201708.3|201618.3|21
1734356940000|2024-12-16 13:49:00|201712|201622|201720.6|201670.6|201721.9|201671.9|201683.2|201622|12
1734356950000|2024-12-16 13:49:10|201724|201674|201748.6|201698.6|201748.6|201698.6|201723.2|201673.2|11
1734356960000|2024-12-16 13:49:20|201748.9|201698.9|201754.5|201704.5|201759.2|201709.2|201748.9|201698.9|27
1734356970000|2024-12-16 13:49:30|201757.7|201707.7|201750.8|201660.8|201757.7|201707.7|201732.2|201660.8|18
1734356980000|2024-12-16 13:49:40|201752.5|201662.5|201749.1|201659.1|201754.3|201664.3|201747.5|201657.5|12
1734356990000|2024-12-16 13:49:50|201748.5|201658.5|201742.1|201652.1|201748.8|201658.8|201742.1|201652.1|4
1734357000000|2024-12-16 13:50:00|201739.2|201649.2|201701.3|201611.3|201739.2|201649.2|201700.7|201610.7|24
1734357010000|2024-12-16 13:50:10|201700.8|201610.8|201701.5|201611.5|201703.8|201613.8|201700.8|201610.8|12
1734357020000|2024-12-16 13:50:20|201701.6|201611.6|201701.2|201611.2|201703.4|201613.4|201701|201611|6
1734357030000|2024-12-16 13:50:30|201701.3|201611.3|201705.5|201615.5|201705.5|201615.5|201701.3|201611.3|3
1734357040000|2024-12-16 13:50:40|201707.1|201617.1|201707.2|201617.2|201707.2|201617.2|201707.1|201617.1|2
1734357050000|2024-12-16 13:50:50|201705.3|201615.3|201708.9|201618.9|201713.6|201623.6|201705.3|201615.3|6
1734357060000|2024-12-16 13:51:00|201711|201621|201705.6|201615.6|201715.5|201625.5|201704|201614|11
1734357070000|2024-12-16 13:51:10|201706.5|201616.5|201705.9|201615.9|201707.6|201617.6|201705.9|201615.9|4
1734357080000|2024-12-16 13:51:20|201707.2|201617.2|201705.6|201615.6|201707.2|201617.2|201705.6|201615.6|4
1734357090000|2024-12-16 13:51:30|201707.3|201617.3|201721.3|201671.3|201729.6|201679.6|201685.6|201617.3|30
1734357100000|2024-12-16 13:51:40|201723.8|201673.8|201724.8|201674.8|201726|201676|201720.6|201670.6|32
1734357110000|2024-12-16 13:51:50|201725.1|201675.1|201724|201674|201728.5|201678.5|201722.6|201672.6|35
1734357120000|2024-12-16 13:52:00|201725.9|201675.9|201727.8|201677.8|201728.4|201678.4|201724.2|201674.2|17
1734357130000|2024-12-16 13:52:10|201728.5|201678.5|201729|201679|201730.9|201680.9|201728.2|201678.2|16
1734357140000|2024-12-16 13:52:20|201728.2|201678.2|201723.6|201673.6|201730.4|201680.4|201721.8|201671.8|18
1734357150000|2024-12-16 13:52:30|201723.7|201673.7|201726.7|201676.7|201726.8|201676.8|201723.7|201673.7|10
1734357160000|2024-12-16 13:52:40|201726|201676|201746|201656|201751.5|201676|201725.6|201654.2|14
1734357170000|2024-12-16 13:52:50|201745.7|201655.7|201718.1|201668.1|201745.7|201673.8|201717.5|201641.6|28
1734357180000|2024-12-16 13:53:00|201717.5|201667.5|201717.1|201667.1|201718.1|201668.1|201715.4|201665.4|12
1734357190000|2024-12-16 13:53:10|201717.3|201667.3|201721.9|201671.9|201738.7|201680.2|201716.3|201648.7|23
1734357200000|2024-12-16 13:53:20|201721.7|201671.7|201722.4|201672.4|201728.6|201678.6|201721.2|201671.2|28
1734357210000|2024-12-16 13:53:30|201722.8|201672.8|201722.6|201672.6|201729.1|201679.1|201718.3|201668.3|32
1734357220000|2024-12-16 13:53:40|201719.9|201669.9|201729.2|201679.2|201730|201680|201719.7|201669.7|29
1734357230000|2024-12-16 13:53:50|201724.1|201674.1|201728.1|201678.1|201731.9|201681.9|201724.1|201674.1|27
1734357240000|2024-12-16 13:54:00|201719.7|201669.7|201743.8|201693.8|201746.6|201696.6|201719.7|201669.7|23
1734357250000|2024-12-16 13:54:10|201750.1|201700.1|201757.7|201707.7|201767.2|201717.2|201746.2|201696.2|24
1734357260000|2024-12-16 13:54:20|201757.9|201707.9|201757.5|201707.5|201765.7|201715.7|201756.5|201706.5|20
1734357270000|2024-12-16 13:54:30|201757.4|201707.4|201786|201696|201786|201723.6|201756.9|201696|22
1734357280000|2024-12-16 13:54:40|201788.1|201698.1|201783.7|201693.7|201788.8|201715.6|201753.2|201692.1|25
1734357290000|2024-12-16 13:54:50|201783.5|201693.5|201770.3|201720.3|201789.9|201728.1|201758.9|201688.3|20
1734357300000|2024-12-16 13:55:00|201809.3|201759.3|201829.8|201739.8|201841.5|201772.5|201809.3|201733|27
1734357310000|2024-12-16 13:55:10|201831.7|201741.7|201872.9|201782.9|201876.8|201804.2|201830.3|201740.3|24
1734357320000|2024-12-16 13:55:20|201873|201783|201905.1|201815.1|201910.1|201820.1|201868.2|201778.2|25
1734357330000|2024-12-16 13:55:30|201904.3|201814.3|201904.8|201814.8|201906.1|201816.1|201903.8|201813.8|19
1734357340000|2024-12-16 13:55:40|201904.7|201814.7|201902|201812|201905.2|201815.2|201899.1|201809.1|17
1734357350000|2024-12-16 13:55:50|201902.2|201812.2|201833.9|201743.9|201903.3|201813.3|201833.9|201743.9|24
1734357360000|2024-12-16 13:56:00|201827.7|201737.7|201806.3|201756.3|201852.4|201778.8|201806.3|201737.7|38
1734357370000|2024-12-16 13:56:10|201806.7|201756.7|201807.1|201757.1|201808.4|201758.4|201806.3|201756.3|9
1734357380000|2024-12-16 13:56:20|201806.8|201756.8|201758.2|201708.2|201808.5|201758.5|201751.2|201701.2|23
1734357390000|2024-12-16 13:56:30|201749.4|201699.4|201762.2|201712.2|201766.1|201716.1|201747.9|201697.9|32
1734357400000|2024-12-16 13:56:40|201761.9|201711.9|201756.8|201706.8|201764.4|201714.4|201756.2|201706.2|21
1734357410000|2024-12-16 13:56:50|201757.6|201707.6|201763.7|201713.7|201766.7|201716.7|201754.6|201704.6|14
1734357420000|2024-12-16 13:57:00|201762.2|201712.2|201751.3|201701.3|201773.4|201723.4|201751.3|201701.3|21
1734357430000|2024-12-16 13:57:10|201751.8|201701.8|201799.3|201749.3|201811.5|201761.5|201738.2|201688.2|23
1734357440000|2024-12-16 13:57:20|201798.5|201748.5|201762.4|201712.4|201798.5|201748.5|201762|201712|12
1734357450000|2024-12-16 13:57:30|201761|201711|201756.1|201706.1|201761|201711|201740.2|201690.2|22
1734357460000|2024-12-16 13:57:40|201758.1|201708.1|201755.7|201705.7|201764.4|201714.4|201746.8|201696.8|20
1734357470000|2024-12-16 13:57:50|201760.3|201710.3|201754.6|201704.6|201760.3|201710.3|201753.1|201703.1|10
1734357480000|2024-12-16 13:58:00|201752|201702|201752.2|201702.2|201756.5|201706.5|201752|201702|8
1734357490000|2024-12-16 13:58:10|201749.4|201699.4|201746.4|201696.4|201749.4|201699.4|201737.2|201687.2|10
1734357500000|2024-12-16 13:58:20|201752.8|201702.8|201742.2|201692.2|201752.8|201702.8|201742|201692|16
1734357510000|2024-12-16 13:58:30|201746.4|201696.4|201731.8|201681.8|201746.4|201696.4|201727.3|201677.3|13
1734357520000|2024-12-16 13:58:40|201733|201683|201761.6|201671.6|201761.6|201695.4|201728.1|201671.6|28
1734357530000|2024-12-16 13:58:50|201761.7|201671.7|201728.5|201678.5|201761.7|201680.9|201727.9|201663.4|20
1734357540000|2024-12-16 13:59:00|201728.6|201678.6|201697.3|201647.3|201728.6|201678.6|201690.5|201640.5|32
1734357550000|2024-12-16 13:59:10|201695.3|201645.3|201682.1|201632.1|201697.7|201647.7|201682.1|201632.1|18
1734357560000|2024-12-16 13:59:20|201679.4|201629.4|201681.2|201591.2|201693.3|201629.4|201672.7|201591.2|10
1734357570000|2024-12-16 13:59:30|201681|201591|201675.3|201585.3|201681|201591|201674.5|201584.5|6
1734357580000|2024-12-16 13:59:40|201677.4|201587.4|201726.9|201636.9|201730.7|201640.7|201677.4|201587.4|16
1734357590000|2024-12-16 13:59:50|201726.8|201636.8|201713.8|201623.8|201726.8|201636.8|201713.8|201623.8|24
1734357600000|2024-12-16 14:00:00|201711.5|201621.5|201707.1|201617.1|201711.8|201621.8|201704|201614|23
1734357610000|2024-12-16 14:00:10|201707.6|201617.6|201719.1|201669.1|201735.3|201685.3|201707.6|201617.6|25
1734357620000|2024-12-16 14:00:20|201719.8|201669.8|201754.7|201664.7|201754.7|201672|201719.1|201650.1|21
1734357630000|2024-12-16 14:00:30|201754.6|201664.6|201744.8|201654.8|201754.8|201664.8|201744.7|201654.7|17
1734357640000|2024-12-16 14:00:40|201750|201660|201749.3|201659.3|201750|201660|201744|201654|12
1734357650000|2024-12-16 14:00:50|201745.5|201655.5|201742.6|201652.6|201750.6|201660.6|201741.3|201651.3|17
1734357660000|2024-12-16 14:01:00|201744.9|201654.9|201744.3|201654.3|201747.1|201657.1|201735.3|201645.3|31
1734357670000|2024-12-16 14:01:10|201747.2|201657.2|201736.2|201646.2|201747.2|201657.2|201735.6|201645.6|28
1734357680000|2024-12-16 14:01:20|201736.3|201646.3|201714.5|201624.5|201740.2|201650.2|201688.5|201624.5|21
1734357690000|2024-12-16 14:01:30|201710.7|201620.7|201697.7|201607.7|201710.7|201620.7|201651.5|201579.6|18
1734357700000|2024-12-16 14:01:40|201697.5|201607.5|201708.8|201658.8|201710|201660|201687.1|201607.5|32
1734357710000|2024-12-16 14:01:50|201708.1|201658.1|201737.3|201647.3|201740.4|201658.6|201708.1|201641.1|25
1734357720000|2024-12-16 14:02:00|201737.5|201647.5|201741.1|201651.1|201752|201662|201737.5|201647.5|30
1734357730000|2024-12-16 14:02:10|201740.6|201650.6|201781.9|201691.9|201783.2|201697.9|201740.6|201650.6|23
1734357740000|2024-12-16 14:02:20|201782|201692|201792.2|201702.2|201792.3|201702.3|201780.6|201690.6|26
1734357750000|2024-12-16 14:02:30|201792.7|201702.7|201794.8|201704.8|201796.6|201706.6|201792|201702|17
1734357760000|2024-12-16 14:02:40|201800.1|201710.1|201839.6|201749.6|201839.6|201767.2|201794.6|201710.1|19
1734357770000|2024-12-16 14:02:50|201839.8|201749.8|201840.4|201750.4|201842.4|201752.4|201837.9|201747.9|12
1734357780000|2024-12-16 14:03:00|201840.8|201750.8|201866.1|201776.1|201866.1|201801.1|201813.1|201750.8|24
1734357790000|2024-12-16 14:03:10|201865.9|201775.9|201866.1|201776.1|201870.8|201780.8|201862.2|201772.2|21
1734357800000|2024-12-16 14:03:20|201865.5|201775.5|201879.1|201789.1|201879.7|201789.7|201864.9|201774.9|15
1734357810000|2024-12-16 14:03:30|201868.3|201818.3|201883.6|201833.6|201887.3|201837.3|201868.1|201818.1|19
1734357820000|2024-12-16 14:03:40|201884.4|201834.4|201903.7|201853.7|201911.5|201861.5|201883.1|201833.1|13
1734357830000|2024-12-16 14:03:50|201905.1|201855.1|201951.2|201901.2|201966|201916|201905.1|201855.1|31
1734357840000|2024-12-16 14:04:00|201955.9|201905.9|201902.1|201852.1|201959.3|201909.3|201902.1|201852.1|29
1734357850000|2024-12-16 14:04:10|201904.6|201854.6|201912.1|201862.1|201912.9|201862.9|201898.6|201848.6|20
1734357860000|2024-12-16 14:04:20|201912.3|201862.3|201933.8|201883.8|201937.4|201887.4|201912|201862|28
1734357870000|2024-12-16 14:04:30|201936.4|201886.4|201932.3|201882.3|201942.6|201892.6|201924.5|201874.5|19
1734357880000|2024-12-16 14:04:40|201932.2|201882.2|201926.9|201876.9|201934.4|201884.4|201923.5|201873.5|19
1734357890000|2024-12-16 14:04:50|201926.3|201876.3|201928.6|201878.6|201933.9|201883.9|201924.8|201874.8|22
1734357900000|2024-12-16 14:05:00|201928.8|201878.8|201938.3|201888.3|201940.2|201890.2|201895.7|201845.7|22
1734357910000|2024-12-16 14:05:10|201931|201881|201931.7|201881.7|201935.9|201885.9|201927|201877|27
1734357920000|2024-12-16 14:05:20|201931.8|201881.8|201933.8|201883.8|201935.5|201885.5|201931.7|201881.7|25
1734357930000|2024-12-16 14:05:30|201933.4|201883.4|201919.2|201869.2|201935.2|201885.2|201916.1|201866.1|25
1734357940000|2024-12-16 14:05:40|201920.7|201870.7|201929.1|201879.1|201947.2|201887.9|201920.3|201852.2|29
1734357950000|2024-12-16 14:05:50|201929.2|201879.2|201916.4|201866.4|201929.2|201879.2|201914.2|201864.2|29
1734357960000|2024-12-16 14:06:00|201930.6|201880.6|201924.2|201834.2|201933.5|201880.6|201893.9|201834|23
1734357970000|2024-12-16 14:06:10|201918.8|201828.8|201933|201883|201950.3|201883|201916.8|201828.2|31
1734357980000|2024-12-16 14:06:20|201934.2|201884.2|201909|201859|201934.6|201884.6|201903.4|201853.4|26
1734357990000|2024-12-16 14:06:30|201920.2|201870.2|201948.5|201858.5|201949.3|201889.3|201920.2|201854.4|21
1734358000000|2024-12-16 14:06:40|201946|201856|201922.8|201872.8|201949.1|201878.1|201922.6|201856|20
1734358010000|2024-12-16 14:06:50|201920.4|201870.4|201929.5|201879.5|201929.5|201879.5|201919.6|201869.6|25
1734358020000|2024-12-16 14:07:00|201933.1|201883.1|201929.5|201879.5|201933.8|201883.8|201927.6|201877.6|14
1734358030000|2024-12-16 14:07:10|201932.7|201882.7|201929|201879|201932.7|201882.7|201927.7|201877.7|14
1734358040000|2024-12-16 14:07:20|201926.6|201876.6|201928.6|201878.6|201931.8|201881.8|201926.6|201876.6|9
1734358050000|2024-12-16 14:07:30|201929.6|201879.6|201928.1|201878.1|201929.8|201879.8|201926.9|201876.9|12
1734358060000|2024-12-16 14:07:40|201927.1|201877.1|201950|201860|201950.2|201881.6|201919.2|201849.9|20
1734358070000|2024-12-16 14:07:50|201946.9|201856.9|201926.1|201876.1|201954.8|201877.1|201921|201856.9|16
1734358080000|2024-12-16 14:08:00|201928.6|201878.6|201951.7|201861.7|201955.7|201878.6|201928.6|201854|9
1734358090000|2024-12-16 14:08:10|201951.5|201861.5|201926.6|201876.6|201955.8|201883.7|201922.1|201861.5|24
1734358100000|2024-12-16 14:08:20|201926.7|201876.7|201927|201877|201927|201877|201922.1|201872.1|12
1734358110000|2024-12-16 14:08:30|201926.8|201876.8|201924.6|201874.6|201926.9|201876.9|201924.6|201874.6|4
1734358120000|2024-12-16 14:08:40|201923.1|201873.1|201925.2|201875.2|201925.3|201875.3|201920.3|201870.3|9
1734358130000|2024-12-16 14:08:50|201925.1|201875.1|201927.2|201877.2|201934.4|201884.4|201925|201875|21
1734358140000|2024-12-16 14:09:00|201927.3|201877.3|201926.1|201876.1|201936.1|201886.1|201926.1|201876.1|20
1734358150000|2024-12-16 14:09:10|201925.9|201875.9|201846.4|201796.4|201926.7|201876.7|201846.4|201796.4|29
1734358160000|2024-12-16 14:09:20|201850.3|201800.3|201874.4|201784.4|201886.8|201815.1|201850.3|201784.4|20
1734358170000|2024-12-16 14:09:30|201871.9|201781.9|201846.2|201756.2|201873.4|201783.4|201824.5|201756|7
1734358180000|2024-12-16 14:09:40|201849|201759|201844.4|201754.4|201859.8|201769.8|201844.2|201754.2|14
1734358190000|2024-12-16 14:09:50|201842.9|201752.9|201844|201754|201854.1|201764.1|201841|201751|12
1734358200000|2024-12-16 14:10:00|201848|201758|201850.8|201760.8|201856|201766|201846.7|201756.7|15
1734358210000|2024-12-16 14:10:10|201855.9|201765.9|201853.3|201763.3|201856.1|201766.1|201850.6|201760.6|8
1734358220000|2024-12-16 14:10:20|201853.5|201763.5|201853.5|201763.5|201853.5|201763.5|201853.5|201763.5|1
1734358230000|2024-12-16 14:10:30|201853.8|201763.8|201853.9|201763.9|201853.9|201763.9|201851.7|201761.7|5
1734358240000|2024-12-16 14:10:40|201859.4|201769.4|201797.3|201747.3|201859.4|201769.4|201782.1|201732.1|12
1734358250000|2024-12-16 14:10:50|201797.5|201747.5|201829.4|201739.4|201829.4|201756.2|201796.7|201732.8|18
1734358260000|2024-12-16 14:11:00|201829.1|201739.1|201799.9|201749.9|201829.1|201755.3|201791.9|201739.1|22
1734358270000|2024-12-16 14:11:10|201801.4|201751.4|201803.6|201753.6|201805.6|201755.6|201798.4|201748.4|16
1734358280000|2024-12-16 14:11:20|201788.8|201738.8|201803.6|201753.6|201805.2|201755.2|201787.4|201737.4|16
1734358290000|2024-12-16 14:11:30|201804.1|201754.1|201785.7|201735.7|201805.6|201755.6|201785.7|201735.7|12
1734358300000|2024-12-16 14:11:40|201790.6|201740.6|201774.3|201724.3|201790.6|201740.6|201774.3|201724.3|7
1734358310000|2024-12-16 14:11:50|201779.2|201729.2|201799.9|201749.9|201799.9|201749.9|201779.2|201729.2|6
1734358320000|2024-12-16 14:12:00|201795.6|201745.6|201830.5|201780.5|201831.4|201781.4|201795.3|201745.3|19
1734358330000|2024-12-16 14:12:10|201845.7|201795.7|201854.6|201804.6|201858|201808|201841.1|201791.1|25
1734358340000|2024-12-16 14:12:20|201855.9|201805.9|201842.1|201792.1|201865.1|201815.1|201835.7|201785.7|14
1734358350000|2024-12-16 14:12:30|201836.5|201786.5|201795.6|201745.6|201836.5|201786.5|201792.1|201742.1|16
1734358360000|2024-12-16 14:12:40|201794.1|201744.1|201788.9|201738.9|201794.1|201744.1|201788.6|201738.6|4
1734358370000|2024-12-16 14:12:50|201785.8|201735.8|201840.3|201790.3|201847.5|201797.5|201785.8|201735.8|14
1734358380000|2024-12-16 14:13:00|201840.4|201790.4|201867.2|201817.2|201882.4|201832.4|201840.4|201790.4|28
1734358390000|2024-12-16 14:13:10|201868.7|201818.7|201839.5|201789.5|201873.3|201823.3|201839.5|201789.5|14
1734358400000|2024-12-16 14:13:20|201834.4|201784.4|201836.3|201786.3|201836.3|201786.3|201830.7|201780.7|20
1734358410000|2024-12-16 14:13:30|201841.8|201791.8|201854.3|201804.3|201856.4|201806.4|201841.8|201791.8|18
1734358420000|2024-12-16 14:13:40|201854.1|201804.1|201866.2|201776.2|201866.6|201805.7|201853.3|201776.2|14
1734358430000|2024-12-16 14:13:50|201867.2|201777.2|201876.4|201786.4|201877.4|201807.6|201856.6|201777.1|14
1734358440000|2024-12-16 14:14:00|201876.1|201786.1|201864.1|201814.1|201880.9|201819.4|201861.1|201786|23
1734358450000|2024-12-16 14:14:10|201866.5|201816.5|201866.8|201816.8|201870.2|201820.2|201857.4|201807.4|24
1734358460000|2024-12-16 14:14:20|201866.7|201816.7|201886.5|201836.5|201886.5|201836.5|201845.1|201795.1|22
1734358470000|2024-12-16 14:14:30|201888.1|201838.1|201912|201862|201917.2|201867.2|201882.6|201832.6|27
1734358480000|2024-12-16 14:14:40|201910.6|201860.6|201893.8|201843.8|201910.6|201860.6|201882.6|201832.6|23
1734358490000|2024-12-16 14:14:50|201893.6|201843.6|201897|201847|201897.3|201847.3|201892.8|201842.8|20
1734358500000|2024-12-16 14:15:00|201897.2|201847.2|201900.7|201850.7|201902.1|201852.1|201897|201847|21
1734358510000|2024-12-16 14:15:10|201903|201853|201915.9|201865.9|201933.7|201874|201899.7|201839.2|30
1734358520000|2024-12-16 14:15:20|201925.9|201875.9|201926.5|201876.5|201931.7|201881.7|201916.5|201866.5|22
1734358530000|2024-12-16 14:15:30|201926.4|201876.4|201925.1|201875.1|201930.5|201880.5|201923.3|201873.3|14
1734358540000|2024-12-16 14:15:40|201925|201875|201923.1|201873.1|201933.6|201883.6|201913.2|201863.2|17
1734358550000|2024-12-16 14:15:50|201923.2|201873.2|201923.3|201873.3|201932.7|201882.7|201920.4|201870.4|18
1734358560000|2024-12-16 14:16:00|201926.6|201876.6|201922.7|201872.7|201933.1|201883.1|201922.7|201872.7|20
1734358570000|2024-12-16 14:16:10|201921.5|201871.5|201924.4|201874.4|201930.5|201880.5|201918.5|201868.5|14
1734358580000|2024-12-16 14:16:20|201923.9|201873.9|201928|201878|201928|201878|201919.8|201869.8|18
1734358590000|2024-12-16 14:16:30|201928.5|201878.5|201922.4|201872.4|201940.2|201890.2|201922.4|201872.4|17
1734358600000|2024-12-16 14:16:40|201922.5|201872.5|201922.3|201872.3|201928.8|201878.8|201920.9|201870.9|11
1734358610000|2024-12-16 14:16:50|201920.4|201870.4|201909|201859|201920.4|201870.4|201903|201853|27
1734358620000|2024-12-16 14:17:00|201906.6|201856.6|201913.4|201863.4|201917.5|201867.5|201906.4|201856.4|26
1734358630000|2024-12-16 14:17:10|201910.4|201860.4|201929.7|201879.7|201934.2|201884.2|201910.4|201860.4|20
1734358640000|2024-12-16 14:17:20|201929.8|201879.8|201937.8|201887.8|201939|201889|201928.5|201878.5|16
1734358650000|2024-12-16 14:17:30|201938.3|201888.3|201938.1|201888.1|201941.6|201891.6|201935.2|201885.2|9
1734358660000|2024-12-16 14:17:40|201939.2|201889.2|201936.6|201886.6|201942.5|201892.5|201936|201886|13
1734358670000|2024-12-16 14:17:50|201936.3|201886.3|201934.4|201884.4|201936.3|201886.3|201930.7|201880.7|10
1734358680000|2024-12-16 14:18:00|201934.7|201884.7|201937|201887|201939.3|201889.3|201934.3|201884.3|10
1734358690000|2024-12-16 14:18:10|201935.3|201885.3|201937.4|201887.4|201940.6|201890.6|201935.2|201885.2|19
1734358700000|2024-12-16 14:18:20|201937.5|201887.5|201942.3|201892.3|201943.3|201893.3|201936.9|201886.9|19
1734358710000|2024-12-16 14:18:30|201942|201892|201922.8|201872.8|201942.3|201892.3|201922.5|201872.5|13
1734358720000|2024-12-16 14:18:40|201921.6|201871.6|201904.6|201854.6|201925.4|201875.4|201900.3|201850.3|19
1734358730000|2024-12-16 14:18:50|201906.6|201856.6|201914.2|201864.2|201914.2|201864.2|201902|201852|20
1734358740000|2024-12-16 14:19:00|201924.3|201874.3|201919.7|201869.7|201929.2|201879.2|201918.2|201868.2|21
1734358750000|2024-12-16 14:19:10|201917.5|201867.5|201898.6|201848.6|201917.5|201867.5|201897.3|201847.3|18
1734358760000|2024-12-16 14:19:20|201898.8|201848.8|201899.4|201849.4|201902.3|201852.3|201898.7|201848.7|10
1734358770000|2024-12-16 14:19:30|201903.4|201853.4|201898.4|201848.4|201923.6|201873.6|201896.3|201846.3|17
1734358780000|2024-12-16 14:19:40|201898.6|201848.6|201904.6|201854.6|201909.7|201859.7|201898.6|201848.6|18
1734358790000|2024-12-16 14:19:50|201904.5|201854.5|201915|201865|201921.1|201871.1|201902.7|201852.7|18
1734358800000|2024-12-16 14:20:00|201915.1|201865.1|201920.5|201830.5|201937.4|201884|201913.2|201830.5|28
1734358810000|2024-12-16 14:20:10|201922.1|201832.1|201957|201867|201959.2|201869.2|201918.7|201828.7|27
1734358820000|2024-12-16 14:20:20|201957.1|201867.1|201936.5|201846.5|201957.1|201881.2|201931.2|201846.5|26
1734358830000|2024-12-16 14:20:30|201937.9|201847.9|201953.5|201903.5|201953.5|201903.5|201913.8|201847.7|14
1734358840000|2024-12-16 14:20:40|201953.9|201903.9|201986.8|201936.8|201999.3|201949.3|201947.2|201897.2|20
1734358850000|2024-12-16 14:20:50|201988.4|201938.4|201989|201939|201989.6|201939.6|201986.7|201936.7|10
1734358860000|2024-12-16 14:21:00|201997.1|201947.1|202095.1|202045.1|202101.2|202051.2|201997.1|201947.1|31
1734358870000|2024-12-16 14:21:10|202094.5|202044.5|202092.4|202042.4|202101.7|202051.7|202089.5|202039.5|23
1734358880000|2024-12-16 14:21:20|202093.8|202043.8|202096.8|202046.8|202101|202051|202093.8|202043.8|12
1734358890000|2024-12-16 14:21:30|202100.6|202050.6|202097.9|202047.9|202102.7|202052.7|202097.2|202047.2|13
1734358900000|2024-12-16 14:21:40|202095.6|202045.6|202099.2|202049.2|202102.5|202052.5|202095.6|202045.6|11
1734358910000|2024-12-16 14:21:50|202097.9|202047.9|202074.3|202024.3|202097.9|202047.9|202074.3|202024.3|18
1734358920000|2024-12-16 14:22:00|202076.8|202026.8|202096.6|202046.6|202096.6|202046.6|202066.3|202016.3|22
1734358930000|2024-12-16 14:22:10|202097.1|202047.1|202095.6|202045.6|202100.4|202050.4|202093.7|202043.7|15
1734358940000|2024-12-16 14:22:20|202094|202044|202099.4|202049.4|202099.4|202049.4|202081.7|202031.7|25
1734358950000|2024-12-16 14:22:30|202098.9|202048.9|202094.2|202044.2|202100.1|202050.1|202092.9|202042.9|12
1734358960000|2024-12-16 14:22:40|202094|202044|202085.7|202035.7|202096.5|202046.5|202079.9|202029.9|24
1734358970000|2024-12-16 14:22:50|202084.3|202034.3|202084.2|201994.2|202090|202040|202071.6|201992.8|14
1734358980000|2024-12-16 14:23:00|202083.4|201993.4|202091.8|202001.8|202103.5|202013.5|202069.5|201979.5|33
1734358990000|2024-12-16 14:23:10|202107.1|202017.1|202114.7|202024.7|202115.1|202025.1|202101.4|202011.4|19
1734359000000|2024-12-16 14:23:20|202112.6|202022.6|202103|202013|202121.7|202032|202079.8|202013|16
1734359010000|2024-12-16 14:23:30|202102.8|202012.8|202102.7|202012.7|202107.9|202017.9|202101.9|202011.9|19
1734359020000|2024-12-16 14:23:40|202102.6|202012.6|202103.5|202013.5|202108.4|202018.4|202096.1|202006.1|22
1734359030000|2024-12-16 14:23:50|202104|202014|202100.2|202010.2|202108.5|202018.5|202100.2|202010.2|17
1734359040000|2024-12-16 14:24:00|202100|202010|202108.3|202018.3|202109.2|202019.2|202099.5|202009.5|30
1734359050000|2024-12-16 14:24:10|202109.1|202019.1|202090.2|202040.2|202109.3|202040.8|202084.5|202017.3|21
1734359060000|2024-12-16 14:24:20|202084.1|202034.1|202086.4|202036.4|202092|202042|202084|202034|17
1734359070000|2024-12-16 14:24:30|202090.3|202040.3|202088.8|202038.8|202096.6|202046.6|202083.4|202033.4|17
1734359080000|2024-12-16 14:24:40|202090.8|202040.8|202091.2|202041.2|202094.7|202044.7|202081.6|202031.6|30
1734359090000|2024-12-16 14:24:50|202093.9|202043.9|202047|201997|202093.9|202043.9|202045.7|201995.7|24
1734359100000|2024-12-16 14:25:00|202047.6|201997.6|202036.4|201986.4|202049.2|201999.2|202036.4|201986.4|12
1734359110000|2024-12-16 14:25:10|202036.7|201986.7|202018.3|201968.3|202038.6|201988.6|202017.2|201967.2|25
1734359120000|2024-12-16 14:25:20|202014.9|201964.9|201992.2|201902.2|202014.9|201964.9|201985.1|201902.1|24
1734359130000|2024-12-16 14:25:30|201993.9|201903.9|202014.9|201924.9|202035.2|201971|201992.3|201902.3|22
1734359140000|2024-12-16 14:25:40|202012.4|201922.4|201975.5|201925.5|202012.4|201929.5|201973.8|201915.4|23
1734359150000|2024-12-16 14:25:50|201978.2|201928.2|201981.8|201931.8|201986.9|201936.9|201973.6|201923.6|19
1734359160000|2024-12-16 14:26:00|201983.7|201933.7|201995|201945|202001.4|201951.4|201983.7|201933.7|16
1734359170000|2024-12-16 14:26:10|201996.3|201946.3|201997|201947|202003.3|201953.3|201994.3|201944.3|15
1734359180000|2024-12-16 14:26:20|201996.7|201946.7|201990.2|201940.2|202002.9|201952.9|201989.9|201939.9|18
1734359190000|2024-12-16 14:26:30|201990.3|201940.3|201991.9|201941.9|201991.9|201941.9|201987.8|201937.8|13
1734359200000|2024-12-16 14:26:40|201997.2|201947.2|201998.4|201948.4|202004|201954|201997.2|201947.2|13
1734359210000|2024-12-16 14:26:50|201997.2|201947.2|201998|201948|202002.9|201952.9|201997.2|201947.2|8
1734359220000|2024-12-16 14:27:00|201999.1|201949.1|201999.2|201949.2|202002.4|201952.4|201998.9|201948.9|8
1734359230000|2024-12-16 14:27:10|202000.8|201950.8|201999.1|201949.1|202000.8|201950.8|201999.1|201949.1|3
1734359250000|2024-12-16 14:27:30|201995|201945|201989.6|201939.6|202002.8|201952.8|201989.6|201939.6|16
1734359260000|2024-12-16 14:27:40|201988.2|201938.2|201973.9|201923.9|201991.1|201941.1|201964.4|201914.4|13
1734359270000|2024-12-16 14:27:50|201974.4|201924.4|201944.8|201894.8|201979|201929|201943.8|201893.8|23
1734359280000|2024-12-16 14:28:00|201944.9|201894.9|201959.2|201909.2|201983.8|201910|201944.8|201882|21
1734359290000|2024-12-16 14:28:10|201959|201909|201995.1|201905.1|202006.8|201918.6|201956.9|201903.4|15
1734359300000|2024-12-16 14:28:20|201994.9|201904.9|201973|201923|201994.9|201923|201969.7|201886.9|15
1734359310000|2024-12-16 14:28:30|201968.4|201918.4|201992.1|201902.1|201997.1|201924.2|201964.7|201892.2|25
1734359320000|2024-12-16 14:28:40|201990.5|201900.5|201958.6|201908.6|201990.5|201912.5|201957.2|201889.8|25
1734359330000|2024-12-16 14:28:50|201958.5|201908.5|201940.1|201850.1|201959.6|201909.6|201934.2|201846.6|24
1734359340000|2024-12-16 14:29:00|201939.1|201849.1|201941.2|201851.2|201947.6|201857.6|201936.5|201846.5|22
1734359350000|2024-12-16 14:29:10|201941.5|201851.5|201985.9|201895.9|201988.9|201898.9|201941.5|201851.5|25
1734359360000|2024-12-16 14:29:20|201986.1|201896.1|201988.6|201938.6|201994.8|201944.8|201975.2|201896.1|13
1734359370000|2024-12-16 14:29:30|201988.5|201938.5|201982|201892|201994.7|201944.7|201980.3|201890.3|14
1734359380000|2024-12-16 14:29:40|201982.2|201892.2|201983.5|201893.5|201987|201897|201981.4|201891.4|21
1734359390000|2024-12-16 14:29:50|201983|201893|201991.5|201901.5|201991.5|201901.5|201983|201893|17
1734359400000|2024-12-16 14:30:00|201991.8|201901.8|201984.9|201894.9|201997.2|201907.2|201947.6|201857.6|30
1734359410000|2024-12-16 14:30:10|201985|201895|201983.4|201893.4|201985.7|201895.7|201983.2|201893.2|13
1734359420000|2024-12-16 14:30:20|201984.5|201894.5|202010.2|201920.2|202017.9|201927.9|201983.7|201893.7|26
1734359430000|2024-12-16 14:30:30|202010|201920|202021|201931|202021.4|201931.4|201992.6|201902.6|24
1734359440000|2024-12-16 14:30:40|202023.9|201933.9|202063.4|201973.4|202068.3|201978.3|202023.9|201933.9|5
1734359450000|2024-12-16 14:30:50|202068.5|201978.5|202064|201974|202071|201981|202057.8|201967.8|23
1734359460000|2024-12-16 14:31:00|202065.6|201975.6|202024|201974|202067.1|201977.1|202015.5|201944.4|22
1734359470000|2024-12-16 14:31:10|202034.6|201984.6|202012.4|201962.4|202034.6|201984.6|202010.1|201960.1|33
1734359480000|2024-12-16 14:31:20|202008.4|201958.4|202045.9|201995.9|202047.5|201997.5|202008.4|201958.4|33
1734359490000|2024-12-16 14:31:30|202059.6|202009.6|202084.9|202034.9|202087.8|202037.8|202047.8|201997.8|34
1734359500000|2024-12-16 14:31:40|202081.3|202031.3|202071|202021|202100.7|202042|202071|202007.8|33
1734359510000|2024-12-16 14:31:50|202071.6|202021.6|202044.4|201994.4|202075.4|202025.4|202042.7|201992.7|27
1734359520000|2024-12-16 14:32:00|202045.6|201995.6|202052.1|202002.1|202054.4|202004.4|202038.2|201988.2|28
1734359530000|2024-12-16 14:32:10|202052.6|202002.6|202048.7|201998.7|202055.7|202005.7|202048.7|201998.7|15
1734359540000|2024-12-16 14:32:20|202048|201998|202077.9|201987.9|202080.4|202003.1|202043.2|201987.9|16
1734359550000|2024-12-16 14:32:30|202058.8|202008.8|202080.7|202030.7|202089.8|202039.8|202057.9|202007.9|23
1734359560000|2024-12-16 14:32:40|202083.6|202033.6|202072.3|202022.3|202084.8|202034.8|202071.1|202021.1|25
1734359570000|2024-12-16 14:32:50|202073.1|202023.1|202075.9|202025.9|202084.6|202034.6|202071.3|202021.3|25
1734359580000|2024-12-16 14:33:00|202072.6|202022.6|202018.8|201968.8|202075.5|202025.5|202010.8|201960.8|30
1734359590000|2024-12-16 14:33:10|202022|201972|202013.7|201963.7|202022|201972|202012|201962|7
1734359600000|2024-12-16 14:33:20|202015.8|201965.8|201995.2|201905.2|202015.8|201965.8|201976.8|201899.5|19
1734359610000|2024-12-16 14:33:30|201999|201909|201997.1|201907.1|201999|201909|201987.8|201897.8|30
1734359620000|2024-12-16 14:33:40|201996.7|201906.7|201970.8|201920.8|201997.6|201920.8|201970.8|201899.5|15
1734359630000|2024-12-16 14:33:50|201968.3|201918.3|202001.8|201951.8|202009.9|201959.9|201963.8|201913.8|21
1734359640000|2024-12-16 14:34:00|202001.6|201951.6|201984.5|201934.5|202005.1|201955.1|201981.8|201931.8|25
1734359650000|2024-12-16 14:34:10|201985.1|201935.1|201988.3|201938.3|201996.7|201946.7|201983.1|201933.1|21
1734359660000|2024-12-16 14:34:20|201993.9|201943.9|201988.2|201938.2|201993.9|201943.9|201987.4|201937.4|16
1734359670000|2024-12-16 14:34:30|201987.5|201937.5|201945.2|201895.2|201989.7|201939.7|201945.2|201895.2|20
1734359680000|2024-12-16 14:34:40|201946.4|201896.4|201945.6|201895.6|201946.4|201896.4|201944.2|201894.2|13
1734359690000|2024-12-16 14:34:50|201944.9|201894.9|201929.5|201879.5|201949|201899|201929.5|201879.5|12
1734359700000|2024-12-16 14:35:00|201933.5|201883.5|201925.7|201875.7|201940.3|201890.3|201924.8|201874.8|24
1734359710000|2024-12-16 14:35:10|201926|201876|201974.9|201924.9|201980.8|201930.8|201926|201876|16
1734359720000|2024-12-16 14:35:20|201975|201925|201977.7|201927.7|201990.8|201940.8|201973.9|201923.9|23
1734359730000|2024-12-16 14:35:30|201977.4|201927.4|201989.4|201939.4|201996.3|201946.3|201970.3|201920.3|26
1734359740000|2024-12-16 14:35:40|201989.5|201939.5|202003.3|201953.3|202003.7|201953.7|201989.3|201939.3|20
1734359750000|2024-12-16 14:35:50|202002.4|201952.4|201998.2|201948.2|202003.3|201953.3|201983|201933|17
1734359760000|2024-12-16 14:36:00|201997.4|201947.4|201998|201948|202000.5|201950.5|201989.8|201939.8|17
1734359770000|2024-12-16 14:36:10|201996.9|201946.9|202000.1|201950.1|202000.3|201950.3|201996.9|201946.9|18
1734359780000|2024-12-16 14:36:20|201998.8|201948.8|202003.1|201953.1|202008.7|201958.7|201998.8|201948.8|15
1734359790000|2024-12-16 14:36:30|202004.6|201954.6|201998.8|201948.8|202004.6|201954.6|201997.2|201947.2|22
1734359800000|2024-12-16 14:36:40|201997.6|201947.6|202002.2|201952.2|202003|201953|201997.6|201947.6|15
1734359810000|2024-12-16 14:36:50|202002.9|201952.9|202014.1|201964.1|202014.1|201964.1|202002.3|201952.3|9
1734359820000|2024-12-16 14:37:00|202016.2|201966.2|202012.1|201962.1|202016.9|201966.9|202008.3|201958.3|22
1734359830000|2024-12-16 14:37:10|202012.6|201962.6|202009.3|201959.3|202012.6|201962.6|202008.6|201958.6|13
1734359840000|2024-12-16 14:37:20|202009.6|201959.6|202007.8|201957.8|202015.4|201965.4|202007.8|201957.8|14
1734359850000|2024-12-16 14:37:30|202007.9|201957.9|202009.4|201959.4|202011.3|201961.3|202006.5|201956.5|12
1734359860000|2024-12-16 14:37:40|202008.3|201958.3|202007.7|201957.7|202008.5|201958.5|202003.2|201953.2|14
1734359870000|2024-12-16 14:37:50|202008|201958|202003.6|201953.6|202011.9|201961.9|202003.1|201953.1|10
1734359880000|2024-12-16 14:38:00|202008|201958|202003.1|201953.1|202008|201958|202000.2|201950.2|17
1734359890000|2024-12-16 14:38:10|202003.4|201953.4|202004.7|201954.7|202013.2|201963.2|202001.5|201951.5|18
1734359900000|2024-12-16 14:38:20|202005|201955|202000.7|201950.7|202005.7|201955.7|202000.4|201950.4|8
1734359910000|2024-12-16 14:38:30|202000.5|201950.5|202054.9|202004.9|202061.5|202011.5|202000.5|201950.5|19
1734359920000|2024-12-16 14:38:40|202053.7|202003.7|202003.4|201953.4|202058.8|202008.8|202002.7|201952.7|25
1734359930000|2024-12-16 14:38:50|202003.1|201953.1|201995.8|201945.8|202005|201955|201993|201943|17
1734359940000|2024-12-16 14:39:00|201995.5|201945.5|202004.5|201954.5|202004.5|201954.5|201963.2|201913.2|27
1734359950000|2024-12-16 14:39:10|202005.8|201955.8|201998.3|201948.3|202005.8|201955.8|201990.1|201940.1|22
1734359960000|2024-12-16 14:39:20|201998.4|201948.4|202004|201954|202004|201954|201998.4|201948.4|7
1734359970000|2024-12-16 14:39:30|202003.1|201953.1|202006.1|201956.1|202015.8|201965.8|202003.1|201953.1|17
1734359980000|2024-12-16 14:39:40|202004.7|201954.7|202004.1|201954.1|202007.5|201957.5|202002|201952|13
1734359990000|2024-12-16 14:39:50|202002.9|201952.9|201968.6|201918.6|202007.2|201957.2|201957.2|201907.2|29
1734360000000|2024-12-16 14:40:00|201968.4|201918.4|201959.7|201909.7|201968.4|201918.4|201957.9|201907.9|21
1734360010000|2024-12-16 14:40:10|201959.9|201909.9|201945.9|201895.9|201959.9|201909.9|201931.7|201881.7|23
1734360020000|2024-12-16 14:40:20|201945.6|201895.6|201925.5|201875.5|201945.6|201895.6|201924.7|201874.7|28
1734360030000|2024-12-16 14:40:30|201924.2|201874.2|201917.7|201867.7|201933.5|201883.5|201916.4|201866.4|17
1734360040000|2024-12-16 14:40:40|201918.1|201868.1|201919|201869|201919.3|201869.3|201913.1|201863.1|16
1734360050000|2024-12-16 14:40:50|201915.9|201865.9|201915.5|201865.5|201927.8|201877.8|201914.3|201864.3|20
1734360060000|2024-12-16 14:41:00|201912.6|201862.6|201916.2|201866.2|201918.8|201868.8|201911.7|201861.7|14
1734360070000|2024-12-16 14:41:10|201921.5|201871.5|201914.7|201864.7|201926|201876|201914.7|201864.7|18
1734360080000|2024-12-16 14:41:20|201914.4|201864.4|201907.4|201857.4|201916.4|201866.4|201902.9|201852.9|17
1734360090000|2024-12-16 14:41:30|201906.8|201856.8|201902.6|201852.6|201907.7|201857.7|201900.3|201850.3|23
1734360100000|2024-12-16 14:41:40|201903.6|201853.6|201910.5|201860.5|201914|201864|201903.5|201853.5|12
1734360110000|2024-12-16 14:41:50|201909.8|201859.8|201904.2|201854.2|201911.4|201861.4|201904.2|201854.2|10
1734360120000|2024-12-16 14:42:00|201903.6|201853.6|201905.3|201855.3|201905.8|201855.8|201903.6|201853.6|7
1734360130000|2024-12-16 14:42:10|201903.3|201853.3|201896.3|201846.3|201904.1|201854.1|201896.3|201846.3|13
1734360140000|2024-12-16 14:42:20|201891.7|201841.7|201901.3|201851.3|201901.3|201851.3|201891.6|201841.6|16
1734360150000|2024-12-16 14:42:30|201896.5|201846.5|201896.3|201846.3|201901.3|201851.3|201891.2|201841.2|17
1734360160000|2024-12-16 14:42:40|201895.6|201845.6|201896.3|201846.3|201900.4|201850.4|201894.1|201844.1|12
1734360170000|2024-12-16 14:42:50|201897.1|201847.1|201896.3|201846.3|201897.1|201847.1|201896.2|201846.2|3
1734360180000|2024-12-16 14:43:00|201901.3|201851.3|201850.3|201800.3|201901.4|201851.4|201850.3|201800.3|21
1734360190000|2024-12-16 14:43:10|201850.4|201800.4|201853.3|201803.3|201863.4|201813.4|201850.4|201800.4|20
1734360200000|2024-12-16 14:43:20|201859.1|201809.1|201849.7|201799.7|201859.1|201809.1|201846.6|201796.6|7
1734360210000|2024-12-16 14:43:30|201817.9|201767.9|201811.8|201761.8|201818.8|201768.8|201811.8|201761.8|12
1734360220000|2024-12-16 14:43:40|201812.3|201762.3|201802.3|201752.3|201812.9|201762.9|201791.8|201741.8|20
1734360230000|2024-12-16 14:43:50|201802|201752|201779.9|201729.9|201805.7|201755.7|201778.1|201728.1|9
1734360240000|2024-12-16 14:44:00|201778.8|201728.8|201813.4|201723.4|201813.8|201757.2|201776.7|201723.4|15
1734360250000|2024-12-16 14:44:10|201814.2|201724.2|201808.1|201718.1|201819.4|201729.4|201780.9|201690.9|26
1734360260000|2024-12-16 14:44:20|201806.7|201716.7|201816.4|201726.4|201816.4|201726.4|201806.7|201716.7|15
1734360270000|2024-12-16 14:44:30|201816.2|201726.2|201820.4|201730.4|201822.1|201732.1|201810.5|201720.5|25
1734360280000|2024-12-16 14:44:40|201820|201730|201812.4|201722.4|201829.9|201739.9|201810.3|201720.3|17
1734360290000|2024-12-16 14:44:50|201813|201723|201833.8|201663.2|201844.5|201723|201803|201661.1|22
1734360300000|2024-12-16 14:45:00|201854.6|201665.4|201804.7|201714.7|201862.4|201733.3|201804|201665.4|29
1734360310000|2024-12-16 14:45:10|201805.4|201715.4|201846.8|201756.8|201848.7|201758.7|201784.2|201694.2|30
1734360320000|2024-12-16 14:45:20|201846|201756|201867.3|201777.3|201883.7|201793.7|201842|201752|29
1734360330000|2024-12-16 14:45:30|201870.9|201780.9|201815.8|201765.8|201875.1|201785.1|201812.9|201762.9|22
1734360340000|2024-12-16 14:45:40|201815.6|201765.6|201819.4|201729.4|201845.7|201772.2|201782.3|201724.9|23
1734360350000|2024-12-16 14:45:50|201817.3|201727.3|201798|201748|201826.4|201748.4|201798|201726.3|10
1734360360000|2024-12-16 14:46:00|201801.7|201751.7|201874|201784|201896.8|201806.8|201801.7|201751.7|33
1734360370000|2024-12-16 14:46:10|201870.2|201780.2|201849.5|201799.5|201872.3|201804.8|201848.7|201777.8|19
1734360380000|2024-12-16 14:46:20|201848.9|201798.9|201815.5|201765.5|201849.1|201799.1|201815.5|201765.5|26
1734360390000|2024-12-16 14:46:30|201811.1|201761.1|201806.7|201756.7|201813|201763|201806.7|201756.7|5
1734360400000|2024-12-16 14:46:40|201804.3|201754.3|201798.6|201748.6|201804.3|201754.3|201795.6|201745.6|22
1734360410000|2024-12-16 14:46:50|201798.8|201748.8|201833.9|201783.9|201833.9|201783.9|201798.8|201748.8|13
1734360420000|2024-12-16 14:47:00|201845.8|201795.8|201867.1|201817.1|201871.2|201821.2|201845.8|201795.8|29
1734360430000|2024-12-16 14:47:10|201873.8|201823.8|201894.3|201844.3|201935.2|201885.2|201873.8|201823.8|26
1734360440000|2024-12-16 14:47:20|201891.9|201841.9|201875.1|201825.1|201892.8|201842.8|201850.1|201800.1|23
1734360450000|2024-12-16 14:47:30|201878.9|201828.9|201870.4|201820.4|201879.1|201829.1|201866.7|201816.7|14
1734360460000|2024-12-16 14:47:40|201870|201820|201896.2|201846.2|201896.2|201846.2|201869|201819|16
1734360470000|2024-12-16 14:47:50|201893.8|201843.8|201900.1|201850.1|201905.9|201855.9|201893.4|201843.4|15
1734360480000|2024-12-16 14:48:00|201901.3|201851.3|201899.4|201849.4|201901.3|201851.3|201894.9|201844.9|11
1734360490000|2024-12-16 14:48:10|201899.6|201849.6|201908.6|201858.6|201910.6|201860.6|201899.4|201849.4|17
1734360500000|2024-12-16 14:48:20|201908.4|201858.4|201910.6|201860.6|201912.1|201862.1|201904.2|201854.2|21
1734360510000|2024-12-16 14:48:30|201911.5|201861.5|201920.9|201870.9|201963.2|201913.2|201911.5|201861.5|27
1734360520000|2024-12-16 14:48:40|201923.1|201873.1|201852.4|201802.4|201925.2|201875.2|201852.4|201802.4|21
1734360530000|2024-12-16 14:48:50|201850.5|201800.5|201850.6|201800.6|201853.5|201803.5|201850.5|201800.5|11
1734360540000|2024-12-16 14:49:00|201853.5|201803.5|201877.7|201827.7|201877.9|201827.9|201847.5|201797.5|17
1734360550000|2024-12-16 14:49:10|201877.1|201827.1|201858.1|201808.1|201880.8|201830.8|201858.1|201808.1|23
1734360560000|2024-12-16 14:49:20|201856|201806|201948.5|201858.5|201948.9|201859.1|201856|201806|26
1734360570000|2024-12-16 14:49:30|201948.4|201858.4|201955.5|201865.5|201964.6|201874.6|201947.8|201857.8|22
1734360580000|2024-12-16 14:49:40|201955.7|201865.7|201917|201867|201965.1|201875.1|201915|201858.7|23
1734360590000|2024-12-16 14:49:50|201916|201866|201902.6|201852.6|201917.8|201867.8|201901|201851|11
1734360600000|2024-12-16 14:50:00|201902.8|201852.8|201904.8|201854.8|201906.3|201856.3|201897.4|201847.4|15
1734360610000|2024-12-16 14:50:10|201905.2|201855.2|201924.9|201874.9|201929.5|201879.5|201905.2|201855.2|16
1734360620000|2024-12-16 14:50:20|201923.6|201873.6|201927.5|201877.5|201927.5|201877.5|201922.8|201872.8|11
1734360630000|2024-12-16 14:50:30|201927.7|201877.7|201919.7|201869.7|201927.7|201877.7|201914.9|201864.9|15
1734360640000|2024-12-16 14:50:40|201923.9|201873.9|201923.4|201873.4|201929.1|201879.1|201919.2|201869.2|13
1734360650000|2024-12-16 14:50:50|201924.5|201874.5|201916.4|201866.4|201926.2|201876.2|201916.4|201866.4|12
1734360660000|2024-12-16 14:51:00|201915|201865|201843.3|201793.3|201918.2|201868.2|201840.6|201790.6|21
1734360670000|2024-12-16 14:51:10|201861.1|201771.1|201869.1|201779.1|201890.2|201800.2|201859.1|201769.1|24
1734360680000|2024-12-16 14:51:20|201869.7|201779.7|201904.1|201814.1|201909.3|201819.3|201866.3|201776.3|20
1734360690000|2024-12-16 14:51:30|201909.1|201819.1|201898.9|201808.9|201909.1|201819.1|201898.9|201808.9|6
1734360700000|2024-12-16 14:51:40|201897.9|201807.9|201891.3|201801.3|201899.1|201809.1|201888.6|201798.6|14
1734360710000|2024-12-16 14:51:50|201890.3|201800.3|201848.3|201798.3|201890.3|201800.3|201848.3|201797.8|9
1734360720000|2024-12-16 14:52:00|201846.7|201796.7|201836.9|201786.9|201846.7|201796.7|201836.9|201786.9|15
1734360730000|2024-12-16 14:52:10|201859|201769|201861.2|201771.2|201863.6|201773.6|201859|201769|10
1734360740000|2024-12-16 14:52:20|201860.2|201770.2|201860.2|201770.2|201861.6|201771.6|201860.2|201770.2|5
1734360750000|2024-12-16 14:52:30|201859.4|201769.4|201854.5|201764.5|201859.4|201769.4|201829.8|201739.8|25
1734360760000|2024-12-16 14:52:40|201854.9|201764.9|201862.9|201772.9|201864.8|201774.8|201832.3|201742.3|19
1734360770000|2024-12-16 14:52:50|201863.5|201773.5|201854.4|201764.4|201863.5|201773.5|201849.4|201759.4|21
1734360780000|2024-12-16 14:53:00|201855.6|201765.6|201841.8|201751.8|201859.1|201769.1|201841.8|201751.8|14
1734360790000|2024-12-16 14:53:10|201844.6|201754.6|201845.6|201755.6|201849.9|201759.9|201840.8|201750.8|11
1734360800000|2024-12-16 14:53:20|201848.4|201758.4|201826.9|201776.9|201848.4|201778.1|201825.3|201755.4|9
1734360810000|2024-12-16 14:53:30|201828|201778|201813.9|201763.9|201828.7|201778.7|201812.5|201762.5|6
1734360820000|2024-12-16 14:53:40|201813.6|201763.6|201810.9|201760.9|201813.6|201763.6|201810.9|201760.9|3
1734360830000|2024-12-16 14:53:50|201811.3|201761.3|201810.9|201760.9|201811.3|201761.3|201810.9|201760.9|2
1734360840000|2024-12-16 14:54:00|201810.2|201760.2|201810.5|201760.5|201813.9|201763.9|201808.9|201758.9|12
1734360850000|2024-12-16 14:54:10|201809.9|201759.9|201807.3|201757.3|201811.6|201761.6|201807.3|201757.3|12
1734360860000|2024-12-16 14:54:20|201808|201758|201807.8|201757.8|201809.9|201759.9|201807.2|201757.2|13
1734360870000|2024-12-16 14:54:30|201808.5|201758.5|201809.4|201759.4|201811.2|201761.2|201807.1|201757.1|17
1734360880000|2024-12-16 14:54:40|201811.3|201761.3|201810.6|201760.6|201811.4|201761.4|201810.6|201760.6|4
1734360890000|2024-12-16 14:54:50|201811.7|201761.7|201826.4|201776.4|201836.5|201786.5|201809.9|201759.9|22
1734360900000|2024-12-16 14:55:00|201827.1|201777.1|201827.3|201777.3|201828.7|201778.7|201825.3|201775.3|19
1734360910000|2024-12-16 14:55:10|201826.6|201776.6|201759.6|201709.6|201826.8|201776.8|201755.8|201705.8|27
1734360920000|2024-12-16 14:55:20|201761.5|201711.5|201762|201712|201762.6|201712.6|201759.8|201709.8|18
1734360930000|2024-12-16 14:55:30|201762.1|201712.1|201764.3|201714.3|201774.2|201724.2|201762|201712|11
1734360940000|2024-12-16 14:55:40|201765.5|201715.5|201770.4|201720.4|201772.4|201722.4|201764.5|201714.5|14
1734360950000|2024-12-16 14:55:50|201771.6|201721.6|201792.9|201742.9|201798|201748|201771.6|201721.6|27
1734360960000|2024-12-16 14:56:00|201792.5|201742.5|201777|201727|201792.5|201742.5|201772.8|201722.8|29
1734360970000|2024-12-16 14:56:10|201777.7|201727.7|201777.3|201727.3|201778|201728|201776.5|201726.5|17
1734360980000|2024-12-16 14:56:20|201771.1|201721.1|201774|201724|201774|201724|201754|201704|26
1734360990000|2024-12-16 14:56:30|201773|201723|201773|201723|201776.5|201726.5|201771|201721|11
1734361000000|2024-12-16 14:56:40|201774.1|201724.1|201797.3|201747.3|201800.5|201750.5|201774.1|201724.1|16
1734361010000|2024-12-16 14:56:50|201797.8|201747.8|201793|201743|201798|201748|201792|201742|17
1734361020000|2024-12-16 14:57:00|201794.2|201744.2|201766|201716|201794.2|201744.2|201759.8|201709.8|19
1734361030000|2024-12-16 14:57:10|201764|201714|201836.6|201786.6|201837.8|201787.8|201764|201714|20
1734361040000|2024-12-16 14:57:20|201833.8|201783.8|201841|201791|201842.4|201792.4|201833.8|201783.8|16
1734361050000|2024-12-16 14:57:30|201840.3|201790.3|201842.2|201792.2|201843.6|201793.6|201839.1|201789.1|17
1734361060000|2024-12-16 14:57:40|201841.4|201791.4|201820.1|201770.1|201842.2|201792.2|201816|201766|19
1734361070000|2024-12-16 14:57:50|201820.9|201770.9|201763.6|201713.6|201828.5|201778.5|201757.8|201707.8|26
1734361080000|2024-12-16 14:58:00|201762.1|201712.1|201765.4|201715.4|201779.7|201729.7|201762.1|201712.1|22
1734361090000|2024-12-16 14:58:10|201765.5|201715.5|201761.9|201711.9|201766|201716|201761.5|201711.5|18
1734361100000|2024-12-16 14:58:20|201763.7|201713.7|201786.2|201736.2|201793.4|201743.4|201763.7|201713.7|16
1734361110000|2024-12-16 14:58:30|201786.8|201736.8|201800.3|201750.3|201801.2|201751.2|201786.2|201736.2|24
1734361120000|2024-12-16 14:58:40|201800.9|201750.9|201808.9|201758.9|201810|201760|201798.8|201748.8|19
1734361130000|2024-12-16 14:58:50|201809.1|201759.1|201807.9|201757.9|201811.6|201761.6|201807.7|201757.7|21
1734361140000|2024-12-16 14:59:00|201808.3|201758.3|201810.5|201760.5|201810.5|201760.5|201806.9|201756.9|14
1734361150000|2024-12-16 14:59:10|201812.7|201762.7|201770.3|201720.3|201815|201765|201769.1|201719.1|31
1734361160000|2024-12-16 14:59:20|201772.4|201722.4|201769.7|201719.7|201773.1|201723.1|201765|201715|21
1734361170000|2024-12-16 14:59:30|201771.4|201721.4|201762.7|201712.7|201771.4|201721.4|201762.7|201712.7|11
1734361180000|2024-12-16 14:59:40|201761.8|201711.8|201743.6|201693.6|201762.7|201712.7|201742.5|201692.5|20
1734361190000|2024-12-16 14:59:50|201742.9|201692.9|201736|201686|201761.2|201711.2|201736|201686|23
1734361200000|2024-12-16 15:00:00|201735.7|201685.7|201687.3|201637.3|201736|201686|201685.1|201635.1|23
1734361210000|2024-12-16 15:00:10|201687.4|201637.4|201679.3|201629.3|201687.4|201637.4|201679|201629|13
1734361220000|2024-12-16 15:00:20|201680.2|201630.2|201680.3|201630.3|201680.5|201630.5|201679.2|201629.2|7
1734361230000|2024-12-16 15:00:30|201679.6|201629.6|201680.9|201630.9|201681.1|201631.1|201679.6|201629.6|4
1734361240000|2024-12-16 15:00:40|201709.3|201659.3|201728.5|201678.5|201729.3|201679.3|201709.3|201659.3|25
1734361250000|2024-12-16 15:00:50|201727.6|201677.6|201713.7|201663.7|201729|201679|201712.8|201662.8|18
1734361260000|2024-12-16 15:01:00|201713|201663|201707.7|201657.7|201714.6|201664.6|201704.9|201654.9|24
1734361270000|2024-12-16 15:01:10|201707.6|201657.6|201712.8|201662.8|201713.8|201663.8|201705.1|201655.1|27
1734361280000|2024-12-16 15:01:20|201712.9|201662.9|201692.2|201642.2|201712.9|201662.9|201692.2|201642.2|16
1734361290000|2024-12-16 15:01:30|201692.9|201642.9|201674.7|201624.7|201693.3|201643.3|201674.7|201624.7|19
1734361300000|2024-12-16 15:01:40|201681.8|201631.8|201689|201639|201689|201639|201681.8|201631.8|10
1734361310000|2024-12-16 15:01:50|201688.3|201638.3|201688.9|201638.9|201689.3|201639.3|201687.4|201637.4|13
1734361320000|2024-12-16 15:02:00|201687.9|201637.9|201678.5|201628.5|201695.1|201645.1|201645.9|201595.9|29
1734361330000|2024-12-16 15:02:10|201677.7|201627.7|201681|201631|201686.6|201636.6|201674.7|201624.7|29
1734361340000|2024-12-16 15:02:20|201680.9|201630.9|201671|201621|201693.7|201643.7|201671|201621|26
1734361350000|2024-12-16 15:02:30|201670.7|201620.7|201673.8|201623.8|201675.9|201625.9|201669.5|201619.5|15
1734361360000|2024-12-16 15:02:40|201674|201624|201672.4|201622.4|201674|201624|201668.2|201618.2|14
1734361370000|2024-12-16 15:02:50|201677.5|201627.5|201676.4|201626.4|201680.6|201630.6|201675.6|201625.6|22
1734361380000|2024-12-16 15:03:00|201652.7|201602.7|201649.5|201599.5|201656.7|201606.7|201648.8|201598.8|12
1734361390000|2024-12-16 15:03:10|201649.2|201599.2|201649.7|201599.7|201650.8|201600.8|201649.2|201599.2|8
1734361400000|2024-12-16 15:03:20|201650.6|201600.6|201650.3|201600.3|201650.6|201600.6|201650.3|201600.3|2
1734361410000|2024-12-16 15:03:30|201646.9|201596.9|201650.5|201600.5|201651.4|201601.4|201646.9|201596.9|15
1734361420000|2024-12-16 15:03:40|201650|201600|201650|201600|201650|201600|201650|201600|1
1734361430000|2024-12-16 15:03:50|201646.6|201596.6|201626.2|201576.2|201646.6|201596.6|201622.1|201572.1|20
1734361440000|2024-12-16 15:04:00|201626.3|201576.3|201604.4|201554.4|201639.9|201589.9|201603.9|201553.9|29
1734361450000|2024-12-16 15:04:10|201604.5|201554.5|201640|201590|201643.5|201593.5|201603.1|201553.1|27
1734361460000|2024-12-16 15:04:20|201639.6|201589.6|201645.7|201595.7|201648|201598|201639.4|201589.4|20
1734361470000|2024-12-16 15:04:30|201645|201595|201646.3|201596.3|201646.3|201596.3|201639.6|201589.6|9
1734361480000|2024-12-16 15:04:40|201646.5|201596.5|201640.7|201590.7|201646.8|201596.8|201637.7|201587.7|21
1734361490000|2024-12-16 15:04:50|201641.4|201591.4|201637|201587|201649.8|201599.8|201634.8|201584.8|22
1734361500000|2024-12-16 15:05:00|201636.7|201586.7|201683.8|201633.8|201684.8|201634.8|201633.6|201583.6|27
1734361510000|2024-12-16 15:05:10|201683.7|201633.7|201677.3|201587.3|201687.8|201637.8|201658.9|201587.3|24
1734361520000|2024-12-16 15:05:20|201655|201605|201646.8|201596.8|201657.6|201607.6|201640.7|201590.7|29
1734361530000|2024-12-16 15:05:30|201645.9|201595.9|201638.9|201588.9|201645.9|201595.9|201638.9|201588.9|13
1734361540000|2024-12-16 15:05:40|201639|201589|201636.8|201586.8|201639|201589|201615.8|201565.8|20
1734361550000|2024-12-16 15:05:50|201636.9|201586.9|201635.9|201585.9|201643.7|201593.7|201635.1|201585.1|25
1734361560000|2024-12-16 15:06:00|201636.1|201586.1|201683.1|201633.1|201683.1|201633.1|201636.1|201586.1|17
1734361570000|2024-12-16 15:06:10|201685.7|201635.7|201683.1|201633.1|201686.8|201636.8|201683.1|201633.1|18
1734361580000|2024-12-16 15:06:20|201683.8|201633.8|201685.1|201635.1|201686.6|201636.6|201683.7|201633.7|16
1734361590000|2024-12-16 15:06:30|201683.8|201633.8|201684.3|201634.3|201686.1|201636.1|201683.4|201633.4|19
1734361600000|2024-12-16 15:06:40|201685.9|201635.9|201681|201631|201686|201636|201680.7|201630.7|24
1734361610000|2024-12-16 15:06:50|201680.7|201630.7|201650.2|201600.2|201681.6|201631.6|201645.9|201595.9|26
1734361620000|2024-12-16 15:07:00|201648.9|201598.9|201636.5|201586.5|201649|201599|201636.1|201586.1|27
1734361630000|2024-12-16 15:07:10|201636.3|201586.3|201653.7|201603.7|201671.5|201605.4|201636.3|201581.5|25
1734361640000|2024-12-16 15:07:20|201655.4|201605.4|201655.3|201605.3|201660.7|201610.7|201648.9|201598.9|13
1734361650000|2024-12-16 15:07:30|201654.2|201604.2|201652.4|201602.4|201657.3|201607.3|201652.4|201602.4|18
1734361660000|2024-12-16 15:07:40|201653|201603|201651.5|201601.5|201654.7|201604.7|201650.5|201600.5|11
1734361670000|2024-12-16 15:07:50|201650|201600|201651.3|201601.3|201652.6|201602.6|201646.8|201596.8|16
1734361680000|2024-12-16 15:08:00|201652|201602|201651.3|201601.3|201652|201602|201650.1|201600.1|10
1734361690000|2024-12-16 15:08:10|201651.1|201601.1|201627.9|201537.9|201652.2|201602.2|201604.6|201530.3|26
1734361700000|2024-12-16 15:08:20|201628|201538|201623.8|201533.8|201629.1|201539.1|201623.5|201533.5|36
1734361710000|2024-12-16 15:08:30|201623.3|201533.3|201626.6|201536.6|201635|201545|201623.1|201533.1|26
1734361720000|2024-12-16 15:08:40|201627.8|201537.8|201634.4|201544.4|201639.4|201549.4|201627.8|201537.8|26
1734361730000|2024-12-16 15:08:50|201634.7|201544.7|201647.4|201597.4|201662.4|201598.9|201612.9|201541.6|24
1734361740000|2024-12-16 15:09:00|201642.9|201592.9|201666.8|201576.8|201666.8|201593.1|201628|201553.6|30
1734361750000|2024-12-16 15:09:10|201666.6|201576.6|201672.5|201582.5|201672.5|201582.5|201664.6|201574.6|23
1734361760000|2024-12-16 15:09:20|201670|201580|201638.9|201588.9|201671.7|201616.9|201638.9|201580|27
1734361770000|2024-12-16 15:09:30|201640.5|201590.5|201668.5|201618.5|201668.5|201618.5|201633.5|201583.5|11
1734361780000|2024-12-16 15:09:40|201668.8|201618.8|201684|201634|201684.7|201634.7|201667.9|201617.9|30
1734361790000|2024-12-16 15:09:50|201684.3|201634.3|201693.2|201643.2|201708.9|201658.9|201682.6|201632.6|23
1734361800000|2024-12-16 15:10:00|201692.8|201642.8|201686.9|201636.9|201692.8|201642.8|201669.9|201619.9|26
1734361810000|2024-12-16 15:10:10|201686.1|201636.1|201684.6|201634.6|201688.9|201638.9|201683.1|201633.1|24
1734361820000|2024-12-16 15:10:20|201683.2|201633.2|201720.6|201670.6|201723|201673|201683.2|201633.2|26
1734361830000|2024-12-16 15:10:30|201722.1|201672.1|201728.5|201678.5|201730.4|201680.4|201722.1|201672.1|10
1734361840000|2024-12-16 15:10:40|201730.1|201680.1|201723.4|201673.4|201742.4|201692.4|201714.6|201664.6|15
1734361850000|2024-12-16 15:10:50|201723.3|201673.3|201696|201606|201723.3|201673.3|201668.1|201597.9|30
1734361860000|2024-12-16 15:11:00|201693.9|201603.9|201688.1|201638.1|201696.1|201645.5|201680.1|201603.9|25
1734361870000|2024-12-16 15:11:10|201688.7|201638.7|201715.3|201625.3|201715.3|201647.1|201688.7|201624.4|24
1734361880000|2024-12-16 15:11:20|201714.4|201624.4|201702.6|201612.6|201715.3|201625.3|201698.9|201608.9|21
1734361890000|2024-12-16 15:11:30|201701.9|201611.9|201705.2|201615.2|201706.2|201616.2|201701.9|201611.9|6
1734361900000|2024-12-16 15:11:40|201701.3|201611.3|201715|201625|201715.8|201647.1|201697.1|201611.3|17
1734361910000|2024-12-16 15:11:50|201716.7|201626.7|201742.3|201652.3|201744.3|201654.3|201716.7|201626.7|22
1734361920000|2024-12-16 15:12:00|201742.8|201652.8|201744.8|201654.8|201744.8|201654.8|201742.3|201652.3|6
1734361930000|2024-12-16 15:12:10|201747.6|201657.6|201749.6|201659.6|201749.6|201659.6|201745.5|201655.5|4
1734361940000|2024-12-16 15:12:20|201749.1|201659.1|201750.1|201660.1|201750.1|201660.1|201749.1|201659.1|2
1734361950000|2024-12-16 15:12:30|201729.3|201679.3|201729.7|201679.7|201730.3|201680.3|201727.8|201677.8|5
1734361960000|2024-12-16 15:12:40|201728.6|201678.6|201730|201680|201730|201680|201727.7|201677.7|7
1734361970000|2024-12-16 15:12:50|201730.4|201680.4|201730.4|201680.4|201730.4|201680.4|201730|201680|3
1734361980000|2024-12-16 15:13:00|201729|201679|201730.3|201680.3|201730.3|201680.3|201729|201679|2
1734361990000|2024-12-16 15:13:10|201730.7|201680.7|201748.9|201658.9|201750.2|201680.7|201729.3|201658.9|7
1734362000000|2024-12-16 15:13:20|201750.2|201660.2|201747.9|201657.9|201750.3|201660.3|201745.7|201655.7|8
1734362010000|2024-12-16 15:13:30|201745.4|201655.4|201746.1|201656.1|201751.6|201661.6|201745.4|201655.4|6
1734362020000|2024-12-16 15:13:40|201749.1|201659.1|201758.6|201668.6|201765.4|201675.4|201749.1|201659.1|4
1734362030000|2024-12-16 15:13:50|201756.8|201666.8|201781.1|201691.1|201781.1|201691.1|201756.8|201666.8|7
1734362040000|2024-12-16 15:14:00|201783.6|201693.6|201772.2|201682.2|201785.8|201695.8|201768.5|201678.5|17
1734362050000|2024-12-16 15:14:10|201774.1|201684.1|201781.3|201691.3|201781.3|201691.3|201774.1|201684.1|14
1734362060000|2024-12-16 15:14:20|201780.4|201690.4|201750.9|201700.9|201783|201702.8|201744.9|201689.1|27
1734362070000|2024-12-16 15:14:30|201747.9|201697.9|201737|201647|201754|201702.3|201733.4|201643.4|22
1734362080000|2024-12-16 15:14:40|201737.7|201647.7|201736.2|201646.2|201738.3|201648.3|201733.7|201643.7|14
1734362090000|2024-12-16 15:14:50|201737.1|201647.1|201715.2|201625.2|201749|201663.1|201701.1|201625|22
1734362100000|2024-12-16 15:15:00|201716|201626|201707.8|201657.8|201716.4|201660.7|201706.8|201620.3|27
1734362110000|2024-12-16 15:15:10|201712.3|201662.3|201719|201669|201746.5|201696.5|201712.3|201662.3|21
1734362120000|2024-12-16 15:15:20|201705.6|201655.6|201707.2|201657.2|201707.4|201657.4|201697.6|201647.6|19
1734362130000|2024-12-16 15:15:30|201729.6|201679.6|201722.6|201672.6|201729.6|201679.6|201721.6|201671.6|12
1734362140000|2024-12-16 15:15:40|201723|201673|201724.4|201674.4|201724.4|201674.4|201722.8|201672.8|6
1734362150000|2024-12-16 15:15:50|201723.7|201673.7|201697.6|201647.6|201759.7|201709.7|201697|201647|23
1734362160000|2024-12-16 15:16:00|201696.7|201646.7|201695.9|201645.9|201696.7|201646.7|201691.1|201641.1|24
1734362170000|2024-12-16 15:16:10|201694.8|201644.8|201725.7|201675.7|201728.2|201678.2|201690|201640|29
1734362180000|2024-12-16 15:16:20|201724.8|201674.8|201716.6|201666.6|201725.7|201675.7|201716.6|201666.6|25
1734362190000|2024-12-16 15:16:30|201717|201667|201734.2|201684.2|201745|201684.4|201715.7|201647|25
1734362200000|2024-12-16 15:16:40|201755.1|201665.1|201721.5|201671.5|201755.1|201674.5|201720.6|201654.5|23
1734362210000|2024-12-16 15:16:50|201722.3|201672.3|201762.4|201712.4|201766.1|201716.1|201721.7|201671.7|13
1734362220000|2024-12-16 15:17:00|201761|201711|201760.7|201710.7|201762.9|201712.9|201757.3|201707.3|15
1734362230000|2024-12-16 15:17:10|201760.5|201710.5|201759.1|201709.1|201761.1|201711.1|201757|201707|18
1734362240000|2024-12-16 15:17:20|201759.5|201709.5|201760.9|201710.9|201762.5|201712.5|201756.1|201706.1|27
1734362250000|2024-12-16 15:17:30|201760.5|201710.5|201762.4|201712.4|201764.7|201714.7|201759.4|201709.4|20
1734362260000|2024-12-16 15:17:40|201763.4|201713.4|201765.8|201715.8|201766.7|201716.7|201760.7|201710.7|13
1734362270000|2024-12-16 15:17:50|201766|201716|201764.5|201714.5|201767.4|201717.4|201763.3|201713.3|21
1734362280000|2024-12-16 15:18:00|201765.4|201715.4|201765.6|201715.6|201766|201716|201764|201714|11
1734362290000|2024-12-16 15:18:10|201764.9|201714.9|201766|201716|201766|201716|201764.9|201714.9|6
1734362300000|2024-12-16 15:18:20|201764.9|201714.9|201765.8|201715.8|201766.8|201716.8|201764.9|201714.9|11
1734362310000|2024-12-16 15:18:30|201764.6|201714.6|201766.1|201716.1|201768.1|201718.1|201764.6|201714.6|15
1734362320000|2024-12-16 15:18:40|201764.8|201714.8|201764.3|201714.3|201766.1|201716.1|201763.6|201713.6|11
1734362330000|2024-12-16 15:18:50|201765.2|201715.2|201764.1|201714.1|201766.8|201716.8|201763.9|201713.9|14
1734362340000|2024-12-16 15:19:00|201763.2|201713.2|201765.3|201715.3|201767.3|201717.3|201762|201712|9
1734362350000|2024-12-16 15:19:10|201764.2|201714.2|201763.2|201713.2|201766.8|201716.8|201762.6|201712.6|15
1734362360000|2024-12-16 15:19:20|201762.4|201712.4|201764.6|201714.6|201764.6|201714.6|201761.9|201711.9|12
1734362370000|2024-12-16 15:19:30|201735|201685|201731.4|201641.4|201748.4|201685|201722|201641.1|24
1734362380000|2024-12-16 15:19:40|201732.1|201642.1|201731.5|201641.5|201732.5|201642.5|201730.4|201640.4|7
1734362390000|2024-12-16 15:19:50|201730.6|201640.6|201705.1|201655.1|201730.6|201655.1|201698.6|201633.8|19
1734362400000|2024-12-16 15:20:00|201706.5|201656.5|201700.6|201650.6|201706.5|201656.5|201699.9|201649.9|12
1734362410000|2024-12-16 15:20:10|201700.1|201650.1|201700.1|201650.1|201700.2|201650.2|201699.3|201649.3|6
1734362420000|2024-12-16 15:20:20|201699.3|201649.3|201700.9|201650.9|201700.9|201650.9|201699.3|201649.3|8
1734362430000|2024-12-16 15:20:30|201701.5|201651.5|201733.4|201683.4|201751.4|201693.8|201701.5|201651.5|22
1734362440000|2024-12-16 15:20:40|201733.2|201683.2|201763.2|201713.2|201763.2|201713.2|201721.6|201663.6|23
1734362450000|2024-12-16 15:20:50|201761.9|201711.9|201752|201702|201763|201713|201750.3|201700.3|27
1734362460000|2024-12-16 15:21:00|201751.3|201701.3|201758.2|201708.2|201761.4|201711.4|201751.3|201701.3|16
1734362470000|2024-12-16 15:21:10|201756.8|201706.8|201700.2|201650.2|201757.8|201707.8|201684.3|201634.3|31
1734362480000|2024-12-16 15:21:20|201700.3|201650.3|201642.3|201592.3|201700.3|201650.3|201642.3|201592.3|20
1734362490000|2024-12-16 15:21:30|201642.8|201592.8|201646.6|201596.6|201646.6|201596.6|201641.1|201591.1|29
1734362500000|2024-12-16 15:21:40|201643.5|201593.5|201644.6|201594.6|201646.9|201596.9|201639.1|201589.1|32
1734362510000|2024-12-16 15:21:50|201644.4|201594.4|201647|201597|201648.7|201598.7|201642.6|201592.6|23
1734362520000|2024-12-16 15:22:00|201646.1|201596.1|201645.7|201595.7|201646.3|201596.3|201644.8|201594.8|26
1734362530000|2024-12-16 15:22:10|201646.8|201596.8|201611.2|201561.2|201646.9|201596.9|201609|201559|32
1734362540000|2024-12-16 15:22:20|201610.9|201560.9|201613|201563|201618.2|201568.2|201609.3|201559.3|15
1734362550000|2024-12-16 15:22:30|201617.5|201567.5|201612.6|201562.6|201617.5|201567.5|201610.6|201560.6|23
1734362560000|2024-12-16 15:22:40|201611.3|201561.3|201620.2|201530.2|201627.3|201564.1|201605.9|201530.2|18
1734362570000|2024-12-16 15:22:50|201609.9|201559.9|201596.4|201546.4|201609.9|201559.9|201590.3|201540.3|27
1734362580000|2024-12-16 15:23:00|201596.1|201546.1|201594.9|201544.9|201598.2|201548.2|201587.3|201537.3|13
1734362590000|2024-12-16 15:23:10|201593.2|201543.2|201619.5|201529.5|201620.5|201552.1|201593|201529.5|22
1734362600000|2024-12-16 15:23:20|201616.9|201526.9|201619.5|201529.5|201619.5|201529.5|201615.2|201525.2|3
1734362610000|2024-12-16 15:23:30|201617.4|201527.4|201598.6|201548.6|201617.4|201549.4|201594.4|201527.4|14
1734362620000|2024-12-16 15:23:40|201597.8|201547.8|201578.9|201488.9|201623|201547.8|201568|201478|26
1734362630000|2024-12-16 15:23:50|201585.9|201495.9|201562.4|201512.4|201585.9|201516.9|201560.9|201482.1|24
1734362640000|2024-12-16 15:24:00|201564|201514|201573.4|201483.4|201587.3|201518.7|201555.8|201483.4|34
1734362650000|2024-12-16 15:24:10|201560.3|201470.3|201562.6|201472.6|201563.7|201473.7|201558.8|201468.8|15
1734362660000|2024-12-16 15:24:20|201562.5|201472.5|201563.6|201473.6|201583.7|201493.7|201562.2|201472.2|26
1734362670000|2024-12-16 15:24:30|201562.9|201472.9|201541.3|201491.3|201565.1|201503.9|201540.9|201472.9|21
1734362680000|2024-12-16 15:24:40|201541.2|201491.2|201541.2|201491.2|201541.4|201491.4|201540.8|201490.8|10
1734362690000|2024-12-16 15:24:50|201541.3|201491.3|201541.3|201491.3|201541.3|201491.3|201541.1|201491.1|5
1734362700000|2024-12-16 15:25:00|201541.5|201491.5|201608.4|201518.4|201612.3|201542.3|201541.5|201487.1|31
1734362710000|2024-12-16 15:25:10|201608.5|201518.5|201584.6|201494.6|201608.5|201518.5|201562.5|201484.3|27
1734362720000|2024-12-16 15:25:20|201584.4|201494.4|201584.2|201494.2|201585.9|201495.9|201584|201494|18
1734362730000|2024-12-16 15:25:30|201585.5|201495.5|201558|201508|201586.4|201522.1|201557.7|201494.6|23
1734362740000|2024-12-16 15:25:40|201548.5|201498.5|201554.5|201504.5|201554.5|201504.5|201542.2|201492.2|29
1734362750000|2024-12-16 15:25:50|201554.6|201504.6|201553.6|201503.6|201554.6|201504.6|201548.5|201498.5|19
1734362760000|2024-12-16 15:26:00|201552.1|201502.1|201576.8|201486.8|201576.8|201503.4|201548.7|201482.5|21
1734362770000|2024-12-16 15:26:10|201582.4|201492.4|201560.9|201510.9|201583.4|201512.2|201557.3|201491.2|22
1734362780000|2024-12-16 15:26:20|201557.3|201507.3|201556.6|201506.6|201563.1|201513.1|201551.9|201501.9|27
1734362790000|2024-12-16 15:26:30|201556.4|201506.4|201552.8|201502.8|201556.4|201506.4|201545|201495|25
1734362800000|2024-12-16 15:26:40|201551.7|201501.7|201562.2|201512.2|201564.6|201514.6|201550.9|201500.9|28
1734362810000|2024-12-16 15:26:50|201563.7|201513.7|201563|201513|201563.9|201513.9|201562.3|201512.3|21
1734362820000|2024-12-16 15:27:00|201562.8|201512.8|201565.9|201515.9|201567.5|201517.5|201562.1|201512.1|19
1734362830000|2024-12-16 15:27:10|201566.9|201516.9|201563.6|201513.6|201566.9|201516.9|201561.1|201511.1|25
1734362840000|2024-12-16 15:27:20|201562.9|201512.9|201556|201506|201564.1|201514.1|201554|201504|27
1734362850000|2024-12-16 15:27:30|201555.8|201505.8|201562.5|201512.5|201563.3|201513.3|201555.8|201505.8|29
1734362860000|2024-12-16 15:27:40|201561.9|201511.9|201563.6|201513.6|201563.9|201513.9|201557.3|201507.3|29
1734362870000|2024-12-16 15:27:50|201563.5|201513.5|201566.6|201516.6|201574.9|201524.9|201563.5|201513.5|22
1734362880000|2024-12-16 15:28:00|201567.7|201517.7|201566.1|201516.1|201600.5|201550.5|201562.7|201512.7|26
1734362890000|2024-12-16 15:28:10|201566.2|201516.2|201563|201513|201566.2|201516.2|201561.6|201511.6|29
1734362900000|2024-12-16 15:28:20|201563.1|201513.1|201578.3|201488.3|201587.4|201513.1|201561.3|201486.4|26
1734362910000|2024-12-16 15:28:30|201577.8|201487.8|201582.6|201492.6|201583.7|201493.7|201577.1|201487.1|16
1734362920000|2024-12-16 15:28:40|201583.9|201493.9|201583.9|201493.9|201583.9|201493.9|201582.3|201492.3|7
1734362930000|2024-12-16 15:28:50|201582.6|201492.6|201583.6|201493.6|201583.9|201493.9|201582.1|201492.1|10
1734362940000|2024-12-16 15:29:00|201582.5|201492.5|201586.3|201496.3|201586.3|201496.3|201580.4|201490.4|12
1734362950000|2024-12-16 15:29:10|201588.2|201498.2|201578.8|201488.8|201588.2|201498.2|201578.8|201488.8|13
1734362960000|2024-12-16 15:29:20|201581.7|201491.7|201582|201492|201585.6|201495.6|201581.7|201491.7|14
1734362970000|2024-12-16 15:29:30|201583|201493|201583.7|201493.7|201587.5|201497.5|201583|201493|13
1734362980000|2024-12-16 15:29:40|201582.7|201492.7|201587.5|201497.5|201588.3|201498.3|201582.7|201492.7|14
1734362990000|2024-12-16 15:29:50|201588.5|201498.5|201587.7|201497.7|201588.5|201498.5|201586|201496|8
1734363000000|2024-12-16 15:30:00|201586.1|201496.1|201587.7|201497.7|201587.8|201497.8|201586|201496|5
1734363010000|2024-12-16 15:30:10|201585.9|201495.9|201573.8|201483.8|201587.6|201497.6|201573.8|201483.8|12
1734363020000|2024-12-16 15:30:20|201574|201484|201545.1|201455.1|201574|201484|201500.8|201410.8|24
1734363030000|2024-12-16 15:30:30|201545.3|201455.3|201538.8|201448.8|201545.3|201455.3|201538.8|201448.8|10
1734363040000|2024-12-16 15:30:40|201539.3|201449.3|201513.1|201423.1|201539.8|201449.8|201507.1|201417.1|17
1734363050000|2024-12-16 15:30:50|201536.3|201446.3|201539.8|201449.8|201542|201452|201534.4|201444.4|24
1734363060000|2024-12-16 15:31:00|201539.6|201449.6|201500.1|201410.1|201539.9|201449.9|201500.1|201410.1|14
1734363070000|2024-12-16 15:31:10|201498.3|201408.3|201496.9|201406.9|201500.5|201410.5|201496.9|201406.9|10
1734363080000|2024-12-16 15:31:20|201498.1|201408.1|201490.3|201400.3|201498.1|201408.1|201490.3|201400.3|11
1734363090000|2024-12-16 15:31:30|201488.8|201398.8|201493.9|201403.9|201495.2|201405.2|201488.3|201398.3|24
1734363100000|2024-12-16 15:31:40|201492.8|201402.8|201495.9|201405.9|201497.1|201407.1|201491.2|201401.2|26
1734363110000|2024-12-16 15:31:50|201494.4|201404.4|201498.9|201408.9|201499.8|201409.8|201494.3|201404.3|21
1734363120000|2024-12-16 15:32:00|201498.1|201408.1|201528.5|201438.5|201533.9|201443.9|201495.5|201405.5|23
1734363130000|2024-12-16 15:32:10|201529.9|201439.9|201529.2|201439.2|201530.9|201440.9|201528.8|201438.8|15
1734363140000|2024-12-16 15:32:20|201529.4|201439.4|201541.3|201451.3|201542.5|201452.5|201528.8|201438.8|12
1734363150000|2024-12-16 15:32:30|201539.9|201449.9|201540|201450|201540.1|201450.1|201538.5|201448.5|6
1734363160000|2024-12-16 15:32:40|201539.8|201449.8|201539.8|201449.8|201539.8|201449.8|201539.8|201449.8|1
1734363170000|2024-12-16 15:32:50|201539.5|201449.5|201538.2|201448.2|201539.5|201449.5|201538.2|201448.2|2
1734363180000|2024-12-16 15:33:00|201539.4|201449.4|201523.6|201473.6|201539.4|201473.6|201523.6|201446.8|7
1734363190000|2024-12-16 15:33:10|201482.6|201432.6|201504.7|201454.7|201528.3|201461|201482.6|201422.2|27
1734363200000|2024-12-16 15:33:20|201506.4|201456.4|201505.3|201455.3|201508.2|201458.2|201501.9|201451.9|12
1734363210000|2024-12-16 15:33:30|201503|201453|201525.9|201435.9|201530.8|201454.3|201501.3|201435.9|21
1734363220000|2024-12-16 15:33:40|201522.9|201432.9|201526.5|201436.5|201529.9|201439.9|201522.3|201432.3|15
1734363230000|2024-12-16 15:33:50|201522.3|201432.3|201522.7|201432.7|201525.7|201435.7|201521.5|201431.5|15
1734363240000|2024-12-16 15:34:00|201525.2|201435.2|201526.8|201436.8|201526.8|201436.8|201521.4|201431.4|16
1734363250000|2024-12-16 15:34:10|201526.7|201436.7|201526|201436|201528.6|201438.6|201522.5|201432.5|17
1734363260000|2024-12-16 15:34:20|201526.3|201436.3|201500.8|201410.8|201526.3|201436.3|201499.1|201409.1|9
1734363270000|2024-12-16 15:34:30|201500.5|201410.5|201495.3|201405.3|201502.1|201412.1|201492.8|201402.8|30
1734363280000|2024-12-16 15:34:40|201495.7|201405.7|201494|201404|201497.6|201407.6|201492.9|201402.9|25
1734363290000|2024-12-16 15:34:50|201495.4|201405.4|201492.9|201402.9|201495.4|201405.4|201492.1|201402.1|10
1734363300000|2024-12-16 15:35:00|201493|201403|201498.5|201408.5|201499.7|201409.7|201492.3|201402.3|28
1734363310000|2024-12-16 15:35:10|201498.6|201408.6|201513.3|201463.3|201513.3|201463.3|201494.4|201404.4|33
1734363320000|2024-12-16 15:35:20|201508.2|201458.2|201510|201460|201512.8|201462.8|201504.2|201454.2|17
1734363330000|2024-12-16 15:35:30|201508.8|201458.8|201508.4|201458.4|201508.8|201458.8|201508.4|201458.4|2
1734363340000|2024-12-16 15:35:40|201509.2|201459.2|201509.6|201459.6|201509.8|201459.8|201509.2|201459.2|5
1734363350000|2024-12-16 15:35:50|201508.5|201458.5|201508.5|201458.5|201511.6|201461.6|201508.5|201458.5|11
1734363360000|2024-12-16 15:36:00|201508.7|201458.7|201508.7|201458.7|201508.7|201458.7|201508.7|201458.7|1
1734363370000|2024-12-16 15:36:10|201509.1|201459.1|201509|201459|201510.2|201460.2|201508.6|201458.6|5
1734363380000|2024-12-16 15:36:20|201508.4|201458.4|201508.8|201458.8|201508.8|201458.8|201508.4|201458.4|2
1734363390000|2024-12-16 15:36:30|201513.2|201463.2|201508.4|201458.4|201513.2|201463.2|201508.4|201458.4|3
1734363400000|2024-12-16 15:36:40|201507.2|201457.2|201508.1|201458.1|201508.9|201458.9|201507.2|201457.2|6
1734363410000|2024-12-16 15:36:50|201506.8|201456.8|201508.6|201458.6|201509.9|201459.9|201505|201455|5
1734363440000|2024-12-16 15:37:20|201507.4|201457.4|201508.5|201458.5|201509.5|201459.5|201507.4|201457.4|5
1734363450000|2024-12-16 15:37:30|201508.7|201458.7|201555.9|201505.9|201555.9|201505.9|201505.9|201455.9|10
1734363460000|2024-12-16 15:37:40|201550.7|201500.7|201552.3|201502.3|201554.8|201504.8|201548.4|201498.4|12
1734363470000|2024-12-16 15:37:50|201572.4|201482.4|201548.2|201458.2|201573.7|201483.7|201548.2|201458.2|10
1734363480000|2024-12-16 15:38:00|201549.9|201459.9|201569.7|201479.7|201572.8|201482.8|201549.9|201459.9|21
1734363490000|2024-12-16 15:38:10|201574.4|201484.4|201573.5|201483.5|201578.6|201488.6|201570.3|201480.3|7
1734363500000|2024-12-16 15:38:20|201572.9|201482.9|201573.3|201483.3|201574.8|201484.8|201572.9|201482.9|6
1734363510000|2024-12-16 15:38:30|201573.1|201483.1|201571.7|201481.7|201577.4|201487.4|201571.1|201481.1|7
1734363520000|2024-12-16 15:38:40|201577.5|201487.5|201572.7|201482.7|201577.5|201487.5|201572.7|201482.7|6
1734363530000|2024-12-16 15:38:50|201571.2|201481.2|201567.8|201477.8|201571.2|201481.2|201567.8|201477.8|5
1734363540000|2024-12-16 15:39:00|201568.8|201478.8|201557.8|201507.8|201568.9|201507.8|201554.1|201478.8|6
1734363550000|2024-12-16 15:39:10|201558.2|201508.2|201559|201509|201560.1|201510.1|201556.6|201506.6|9
1734363560000|2024-12-16 15:39:20|201558.5|201508.5|201562.4|201512.4|201568.8|201518.8|201554.3|201504.3|13
1734363570000|2024-12-16 15:39:30|201561.1|201511.1|201561.3|201511.3|201561.3|201511.3|201561.1|201511.1|2
1734363580000|2024-12-16 15:39:40|201561.1|201511.1|201559.9|201509.9|201561.5|201511.5|201559.8|201509.8|9
1734363590000|2024-12-16 15:39:50|201560.1|201510.1|201561|201511|201561.1|201511.1|201559.9|201509.9|4
1734363600000|2024-12-16 15:40:00|201559.6|201509.6|201532.8|201482.8|201559.6|201509.6|201529.3|201479.3|13
1734363610000|2024-12-16 15:40:10|201530.6|201480.6|201531.8|201481.8|201531.8|201481.8|201529.8|201479.8|4
1734363620000|2024-12-16 15:40:20|201531|201481|201530.7|201480.7|201532.4|201482.4|201528.7|201478.7|7
1734363630000|2024-12-16 15:40:30|201531.7|201481.7|201532.8|201482.8|201534.3|201484.3|201531.7|201481.7|10
1734363640000|2024-12-16 15:40:40|201531.7|201481.7|201531.9|201481.9|201531.9|201481.9|201531.7|201481.7|2
1734363650000|2024-12-16 15:40:50|201533.3|201483.3|201552.3|201502.3|201556.6|201506.6|201533.3|201483.3|14
1734363660000|2024-12-16 15:41:00|201548.9|201498.9|201536|201486|201548.9|201498.9|201534.6|201484.6|7
1734363670000|2024-12-16 15:41:10|201535.9|201485.9|201556.8|201506.8|201556.8|201506.8|201528.6|201478.6|8
1734363680000|2024-12-16 15:41:20|201552.5|201502.5|201554|201504|201556.7|201506.7|201552.4|201502.4|18
1734363690000|2024-12-16 15:41:30|201554.6|201504.6|201552.7|201502.7|201555.3|201505.3|201552.7|201502.7|17
1734363700000|2024-12-16 15:41:40|201553.6|201503.6|201563.1|201513.1|201564.2|201514.2|201552.5|201502.5|12
1734363720000|2024-12-16 15:42:00|201563.5|201513.5|201535.5|201485.5|201564.8|201514.8|201532.4|201482.4|13
1734363730000|2024-12-16 15:42:10|201535.7|201485.7|201527.3|201477.3|201535.7|201485.7|201525.6|201475.6|12
1734363740000|2024-12-16 15:42:20|201523.4|201473.4|201530.3|201480.3|201531.7|201481.7|201522.2|201472.2|15
1734363750000|2024-12-16 15:42:30|201529.9|201479.9|201530.2|201480.2|201533|201483|201529|201479|17
1734363760000|2024-12-16 15:42:40|201528.5|201478.5|201527.5|201477.5|201533.3|201483.3|201524.1|201474.1|14
1734363770000|2024-12-16 15:42:50|201527.7|201477.7|201530.5|201480.5|201530.5|201480.5|201527.3|201477.3|5
1734363780000|2024-12-16 15:43:00|201528.7|201478.7|201524.6|201474.6|201533.4|201483.4|201522.4|201472.4|22
1734363790000|2024-12-16 15:43:10|201524.4|201474.4|201524.8|201474.8|201525.7|201475.7|201521.2|201471.2|17
1734363800000|2024-12-16 15:43:20|201525.8|201475.8|201525|201475|201525.8|201475.8|201522.3|201472.3|18
1734363810000|2024-12-16 15:43:30|201524|201474|201525.7|201475.7|201526|201476|201523.5|201473.5|9
1734363820000|2024-12-16 15:43:40|201524.1|201474.1|201525.2|201475.2|201525.6|201475.6|201522.1|201472.1|8
1734363830000|2024-12-16 15:43:50|201524.2|201474.2|201525.8|201475.8|201526.2|201476.2|201522.6|201472.6|14
1734363840000|2024-12-16 15:44:00|201527.2|201477.2|201556.3|201506.3|201559.3|201509.3|201527.2|201477.2|6
1734363850000|2024-12-16 15:44:10|201555.5|201505.5|201554.4|201504.4|201555.5|201505.5|201550|201500|18
1734363860000|2024-12-16 15:44:20|201552.7|201502.7|201574.2|201484.2|201576.3|201502.7|201552.7|201483.5|5
1734363870000|2024-12-16 15:44:30|201574.7|201484.7|201576.9|201486.9|201578.5|201488.5|201574.2|201484.2|9
1734363880000|2024-12-16 15:44:40|201576.4|201486.4|201567.2|201477.2|201576.4|201486.4|201566.7|201476.7|6
1734363890000|2024-12-16 15:44:50|201566.7|201476.7|201548.6|201458.6|201566.7|201476.7|201546.4|201456.4|8
1734363900000|2024-12-16 15:45:00|201547.4|201457.4|201548.4|201458.4|201548.4|201458.4|201546.9|201456.9|4
1734363910000|2024-12-16 15:45:10|201548.1|201458.1|201545.9|201455.9|201548.1|201458.1|201545.9|201455.9|5
1734363920000|2024-12-16 15:45:20|201545.6|201455.6|201546.4|201456.4|201546.4|201456.4|201545.6|201455.6|4
1734363930000|2024-12-16 15:45:30|201545.2|201455.2|201548.5|201458.5|201548.6|201458.6|201543.9|201453.9|12
1734363940000|2024-12-16 15:45:40|201549.1|201459.1|201523.2|201473.2|201549.1|201475.8|201521.6|201457.5|8
1734363950000|2024-12-16 15:45:50|201524.7|201474.7|201526.9|201476.9|201526.9|201476.9|201523.9|201473.9|4
1734363960000|2024-12-16 15:46:00|201525.4|201475.4|201527.2|201477.2|201527.2|201477.2|201523.3|201473.3|16
1734363970000|2024-12-16 15:46:10|201525.7|201475.7|201525.9|201475.9|201526.3|201476.3|201523.9|201473.9|8
1734363980000|2024-12-16 15:46:20|201526.5|201476.5|201592.8|201542.8|201594.1|201544.1|201526.5|201476.5|11
1734363990000|2024-12-16 15:46:30|201604.6|201554.6|201631.3|201581.3|201646.4|201581.3|201603.9|201546.8|32
1734364000000|2024-12-16 15:46:40|201631.7|201581.7|201624|201574|201631.7|201581.7|201624|201574|13
1734364010000|2024-12-16 15:46:50|201626.8|201576.8|201627.7|201577.7|201630|201580|201625.5|201575.5|26
1734364020000|2024-12-16 15:47:00|201622|201572|201624|201574|201624.2|201574.2|201609.9|201559.9|19
1734364030000|2024-12-16 15:47:10|201624.8|201574.8|201635.9|201585.9|201635.9|201585.9|201624.8|201574.8|16
1734364040000|2024-12-16 15:47:20|201633.1|201583.1|201630.4|201540.4|201639.9|201589.9|201628.6|201538.6|13
1734364050000|2024-12-16 15:47:30|201631.1|201541.1|201629.8|201539.8|201632.7|201542.7|201629.8|201539.8|4
1734364060000|2024-12-16 15:47:40|201630.8|201540.8|201630.8|201540.8|201630.8|201540.8|201630.8|201540.8|1
1734364070000|2024-12-16 15:47:50|201629.8|201539.8|201613.6|201563.6|201630.6|201564|201609.8|201539.8|8
1734364080000|2024-12-16 15:48:00|201612.2|201562.2|201605.6|201555.6|201613.4|201563.4|201603.2|201553.2|13
1734364090000|2024-12-16 15:48:10|201606.7|201556.7|201601.5|201551.5|201606.7|201556.7|201600.9|201550.9|7
1734364100000|2024-12-16 15:48:20|201601.9|201551.9|201598|201548|201603.8|201553.8|201598|201548|17
1734364110000|2024-12-16 15:48:30|201597|201547|201579|201529|201598.1|201548.1|201579|201529|20
1734364120000|2024-12-16 15:48:40|201583.1|201533.1|201580.7|201530.7|201584.5|201534.5|201578.1|201528.1|16
1734364130000|2024-12-16 15:48:50|201580|201530|201582.6|201532.6|201582.6|201532.6|201578.8|201528.8|7
1734364140000|2024-12-16 15:49:00|201581.3|201531.3|201584|201534|201584.5|201534.5|201580.3|201530.3|9
1734364150000|2024-12-16 15:49:10|201583.2|201533.2|201590.5|201540.5|201599.8|201549.8|201581.3|201531.3|14
1734364160000|2024-12-16 15:49:20|201590.4|201540.4|201603.2|201553.2|201605.1|201555.1|201590.4|201540.4|11
1734364170000|2024-12-16 15:49:30|201604.7|201554.7|201601.2|201551.2|201608.1|201558.1|201600.7|201550.7|10
1734364180000|2024-12-16 15:49:40|201602.5|201552.5|201602.4|201552.4|201604|201554|201600.9|201550.9|14
1734364190000|2024-12-16 15:49:50|201600.5|201550.5|201596.1|201546.1|201600.5|201550.5|201593.5|201543.5|17
1734364200000|2024-12-16 15:50:00|201596.2|201546.2|201644.3|201554.3|201646.7|201572.6|201591.4|201541.4|18
1734364210000|2024-12-16 15:50:10|201645|201555|201653.1|201563.1|201654.7|201564.7|201644.1|201554.1|19
1734364220000|2024-12-16 15:50:20|201653.5|201563.5|201661.5|201571.5|201661.5|201571.5|201648|201558|20
1734364230000|2024-12-16 15:50:30|201659.9|201569.9|201661.7|201571.7|201662|201572|201657.3|201567.3|17
1734364240000|2024-12-16 15:50:40|201661.9|201571.9|201661.7|201571.7|201661.9|201571.9|201661.7|201571.7|2
1734364250000|2024-12-16 15:50:50|201661.5|201571.5|201660.3|201570.3|201661.6|201571.6|201659.5|201569.5|9
1734364260000|2024-12-16 15:51:00|201660.1|201570.1|201658.8|201568.8|201660.2|201570.2|201655.3|201565.3|6
1734364270000|2024-12-16 15:51:10|201659.6|201569.6|201658.1|201568.1|201664.3|201574.3|201658.1|201568.1|14
1734364280000|2024-12-16 15:51:20|201657.9|201567.9|201659|201569|201659.6|201569.6|201657.8|201567.8|8
1734364290000|2024-12-16 15:51:30|201657.6|201567.6|201596.9|201546.9|201657.6|201567.6|201595.4|201545.4|20
1734364300000|2024-12-16 15:51:40|201600.7|201550.7|201571.6|201521.6|201601.7|201551.7|201568.6|201518.6|18
1734364310000|2024-12-16 15:51:50|201563.3|201513.3|201559.9|201509.9|201568|201518|201559.9|201509.9|17
1734364320000|2024-12-16 15:52:00|201559.6|201509.6|201547.8|201497.8|201559.7|201509.7|201547.8|201497.8|4
1734364330000|2024-12-16 15:52:10|201548.2|201498.2|201544.5|201494.5|201549.4|201499.4|201544.3|201494.3|9
1734364340000|2024-12-16 15:52:20|201546.2|201496.2|201589|201539|201595.7|201545.7|201546.2|201496.2|25
1734364350000|2024-12-16 15:52:30|201590|201540|201605.9|201515.9|201608.2|201558.2|201589.9|201515.9|16
1734364360000|2024-12-16 15:52:40|201607|201517|201581.1|201491.1|201607|201517|201579.5|201489.5|13
1734364370000|2024-12-16 15:52:50|201581.2|201491.2|201558.4|201508.4|201581.7|201508.4|201554.7|201491.2|17
1734364380000|2024-12-16 15:53:00|201563.3|201513.3|201548.6|201498.6|201563.3|201513.3|201546.4|201496.4|10
1734364390000|2024-12-16 15:53:10|201547.5|201497.5|201546.7|201496.7|201550|201500|201545.6|201495.6|9
1734364400000|2024-12-16 15:53:20|201546.5|201496.5|201570.7|201520.7|201606.7|201534.1|201546.5|201496.5|28
1734364410000|2024-12-16 15:53:30|201570.3|201520.3|201570.8|201520.8|201574|201524|201569.5|201519.5|6
1734364420000|2024-12-16 15:53:40|201565.7|201515.7|201577.1|201487.1|201583.9|201515.7|201559.1|201486.4|18
1734364430000|2024-12-16 15:53:50|201575.6|201485.6|201568.7|201478.7|201583.2|201493.2|201568.7|201478.7|14
1734364440000|2024-12-16 15:54:00|201567.1|201477.1|201558.1|201508.1|201575.9|201525.9|201558.1|201477.1|9
1734364450000|2024-12-16 15:54:10|201560.7|201510.7|201550.7|201500.7|201564.3|201514.3|201550.7|201500.7|13
1734364460000|2024-12-16 15:54:20|201548.4|201498.4|201564.2|201474.2|201564.2|201498.4|201539.6|201474.2|7
1734364470000|2024-12-16 15:54:30|201565.5|201475.5|201562.4|201472.4|201565.5|201475.5|201560|201470|12
1734364480000|2024-12-16 15:54:40|201567|201477|201574.1|201484.1|201579.6|201489.6|201567|201477|27
1734364490000|2024-12-16 15:54:50|201577.3|201487.3|201606.5|201516.5|201613.6|201523.6|201574.3|201484.3|20
1734364500000|2024-12-16 15:55:00|201609.3|201519.3|201606.4|201556.4|201650.7|201573.8|201606.4|201519.3|23
1734364510000|2024-12-16 15:55:10|201606.2|201556.2|201619.8|201569.8|201619.8|201569.8|201606.2|201556.2|6
1734364520000|2024-12-16 15:55:20|201622.1|201572.1|201673.8|201623.8|201673.8|201623.8|201622.1|201572.1|14
1734364530000|2024-12-16 15:55:30|201672.2|201622.2|201668.6|201618.6|201672.2|201622.2|201659.9|201609.9|19
1734364540000|2024-12-16 15:55:40|201670.2|201620.2|201653.6|201563.6|201683.5|201620.2|201651.7|201561.7|18
1734364550000|2024-12-16 15:55:50|201657.6|201567.6|201664.5|201574.5|201671.7|201581.7|201657.6|201567.6|14
1734364560000|2024-12-16 15:56:00|201664.6|201574.6|201638.9|201588.9|201664.6|201598.6|201634.6|201555|21
1734364570000|2024-12-16 15:56:10|201641.1|201591.1|201667.1|201577.1|201668.1|201593.6|201641.1|201570.8|8
1734364580000|2024-12-16 15:56:20|201662.5|201572.5|201642.3|201592.3|201663.6|201606.7|201639.9|201569.5|14
1734364590000|2024-12-16 15:56:30|201642|201592|201718.7|201668.7|201718.7|201668.7|201642|201592|23
1734364600000|2024-12-16 15:56:40|201717.6|201667.6|201753.4|201663.4|201753.4|201680.8|201717.6|201657.5|15
1734364610000|2024-12-16 15:56:50|201748|201658|201719.3|201669.3|201751.6|201678.9|201713|201658|13
1734364620000|2024-12-16 15:57:00|201714|201664|201741.8|201691.8|201741.8|201691.8|201688.3|201638.3|20
1734364630000|2024-12-16 15:57:10|201740|201690|201738.6|201688.6|201742.3|201692.3|201736.6|201686.6|16
1734364640000|2024-12-16 15:57:20|201740.6|201690.6|201737.7|201687.7|201742.4|201692.4|201733.9|201683.9|24
1734364650000|2024-12-16 15:57:30|201728.2|201678.2|201697.9|201647.9|201728.2|201678.2|201682.7|201632.7|22
1734364660000|2024-12-16 15:57:40|201699.2|201649.2|201743.1|201693.1|201743.1|201693.1|201699.2|201649.2|12
1734364670000|2024-12-16 15:57:50|201743.2|201693.2|201710|201660|201743.2|201693.2|201699|201649|24
1734364680000|2024-12-16 15:58:00|201708.6|201658.6|201719.8|201669.8|201719.8|201669.8|201708.6|201658.6|23
1734364690000|2024-12-16 15:58:10|201719.6|201669.6|201738.6|201688.6|201740|201690|201715.9|201665.9|22
1734364700000|2024-12-16 15:58:20|201737.4|201687.4|201742.5|201692.5|201744.6|201694.6|201737.4|201687.4|16
1734364710000|2024-12-16 15:58:30|201743.5|201693.5|201760.1|201670.1|201760.1|201709.9|201743.2|201670.1|23
1734364720000|2024-12-16 15:58:40|201760.6|201670.6|201710|201660|201760.6|201672|201698.3|201635.7|21
1734364730000|2024-12-16 15:58:50|201711.6|201661.6|201740.9|201650.9|201740.9|201666.7|201699.4|201647.3|20
1734364740000|2024-12-16 15:59:00|201739.2|201649.2|201726|201676|201754.8|201676|201725.2|201642.7|19
1734364750000|2024-12-16 15:59:10|201748.8|201658.8|201746.1|201656.1|201748.8|201658.8|201744.8|201654.8|6
1734364760000|2024-12-16 15:59:20|201747.9|201657.9|201754.6|201664.6|201756|201666|201744.4|201654.4|19
1734364770000|2024-12-16 15:59:30|201744.2|201654.2|201743.2|201693.2|201766.6|201696.6|201743.2|201654.2|16
1734364780000|2024-12-16 15:59:40|201743.6|201693.6|201761.4|201671.4|201771.2|201696|201742.3|201667.4|26
1734364790000|2024-12-16 15:59:50|201762.5|201672.5|201747|201697|201769.9|201697.7|201747|201670.3|22
1734364800000|2024-12-16 16:00:00|201772.1|201682.1|201756.7|201706.7|201778.8|201710.6|201754.6|201682.1|22
1734364810000|2024-12-16 16:00:10|201757.2|201707.2|201746|201656|201760.8|201709.5|201736.5|201646.5|25
1734364820000|2024-12-16 16:00:20|201746.4|201656.4|201754.9|201664.9|201756.2|201666.2|201743.4|201653.4|16
1734364830000|2024-12-16 16:00:30|201753.3|201663.3|201754.7|201664.7|201757|201667|201741.2|201651.2|23
1734364840000|2024-12-16 16:00:40|201750.7|201660.7|201754.1|201664.1|201755.1|201665.1|201736|201646|23
1734364850000|2024-12-16 16:00:50|201752|201662|201756.3|201666.3|201756.3|201666.3|201743.4|201653.4|14
1734364860000|2024-12-16 16:01:00|201754.9|201664.9|201751.7|201661.7|201757.6|201667.6|201751.6|201661.6|11
1734364870000|2024-12-16 16:01:10|201751.6|201661.6|201754.2|201664.2|201759.7|201669.7|201748.5|201658.5|20
1734364880000|2024-12-16 16:01:20|201752.4|201662.4|201759.4|201669.4|201760.7|201670.7|201751.7|201661.7|13
1734364890000|2024-12-16 16:01:30|201760.3|201670.3|201767.8|201677.8|201771.6|201688.6|201734.7|201670.3|17
1734364900000|2024-12-16 16:01:40|201760|201670|201758.7|201668.7|201760.5|201670.5|201758.5|201668.5|13
1734364910000|2024-12-16 16:01:50|201759.2|201669.2|201759.2|201669.2|201759.5|201669.5|201756.2|201666.2|14
1734364920000|2024-12-16 16:02:00|201758.6|201668.6|201742.9|201692.9|201759.1|201698.7|201735|201666.1|12
1734364930000|2024-12-16 16:02:10|201743.7|201693.7|201742.4|201692.4|201754.8|201698.8|201733.2|201657.9|22
1734364940000|2024-12-16 16:02:20|201743.7|201693.7|201753.3|201663.3|201766.9|201693.7|201735.4|201661.1|22
1734364950000|2024-12-16 16:02:30|201753|201663|201755.8|201665.8|201755.8|201665.8|201748.2|201658.2|11
1734364960000|2024-12-16 16:02:40|201757.5|201667.5|201762.2|201672.2|201765.1|201675.1|201757.5|201667.5|10
1734364970000|2024-12-16 16:02:50|201767.8|201677.8|201773.2|201683.2|201773.2|201683.2|201767.8|201677.8|4
1734364980000|2024-12-16 16:03:00|201772.6|201682.6|201770.8|201680.8|201772.6|201701.2|201751|201680.8|4
1734364990000|2024-12-16 16:03:10|201769.3|201679.3|201758.3|201668.3|201769.3|201679.3|201744.6|201654.6|20
1734365000000|2024-12-16 16:03:20|201758.2|201668.2|201753.7|201663.7|201758.2|201668.2|201749.7|201659.7|24
1734365010000|2024-12-16 16:03:30|201752.2|201662.2|201728.3|201678.3|201753.9|201684.3|201728.3|201660.6|11
1734365020000|2024-12-16 16:03:40|201726.9|201676.9|201694.8|201644.8|201726.9|201676.9|201691.2|201641.2|13
1734365030000|2024-12-16 16:03:50|201692.5|201642.5|201688.8|201638.8|201692.5|201642.5|201688.8|201638.8|2
1734365040000|2024-12-16 16:04:00|201689.1|201639.1|201649.9|201599.9|201689.1|201639.1|201645.4|201595.4|18
1734365050000|2024-12-16 16:04:10|201650.3|201600.3|201662.2|201612.2|201662.4|201612.4|201645.7|201595.7|12
1734365060000|2024-12-16 16:04:20|201660.9|201610.9|201641.6|201591.6|201660.9|201610.9|201641.6|201591.6|9
1734365070000|2024-12-16 16:04:30|201659.8|201609.8|201665.9|201615.9|201665.9|201615.9|201658.7|201608.7|10
1734365080000|2024-12-16 16:04:40|201664.8|201614.8|201660.4|201610.4|201664.8|201614.8|201659.5|201609.5|4
1734365090000|2024-12-16 16:04:50|201660.7|201610.7|201668.9|201618.9|201669.1|201619.1|201660.7|201610.7|12
1734365100000|2024-12-16 16:05:00|201669.2|201619.2|201667.5|201617.5|201669.8|201619.8|201666.3|201616.3|11
1734365110000|2024-12-16 16:05:10|201668.2|201618.2|201668.2|201618.2|201668.2|201618.2|201668.2|201618.2|1
1734365120000|2024-12-16 16:05:20|201667.2|201617.2|201666.2|201616.2|201667.2|201617.2|201663.6|201613.6|6
1734365130000|2024-12-16 16:05:30|201665|201615|201664.6|201614.6|201666.6|201616.6|201663.1|201613.1|7
1734365140000|2024-12-16 16:05:40|201669.3|201619.3|201702.8|201652.8|201706.1|201656.1|201669.3|201619.3|14
1734365150000|2024-12-16 16:05:50|201705.9|201655.9|201705.3|201655.3|201707.1|201657.1|201701.1|201651.1|11
1734365160000|2024-12-16 16:06:00|201707.3|201657.3|201689.5|201639.5|201707.3|201657.3|201689.2|201639.2|20
1734365170000|2024-12-16 16:06:10|201687.6|201637.6|201685.9|201635.9|201692.7|201642.7|201685.9|201635.9|7
1734365180000|2024-12-16 16:06:20|201688.6|201638.6|201686.5|201636.5|201688.6|201638.6|201685.8|201635.8|4
1734365190000|2024-12-16 16:06:30|201687.8|201637.8|201686.2|201636.2|201687.8|201637.8|201686.2|201636.2|2
1734365200000|2024-12-16 16:06:40|201683.5|201633.5|201680.8|201630.8|201683.5|201633.5|201680.2|201630.2|7
1734365210000|2024-12-16 16:06:50|201683.2|201633.2|201680.6|201630.6|201683.2|201633.2|201679.4|201629.4|7
1734365220000|2024-12-16 16:07:00|201680|201630|201678.7|201628.7|201682.2|201632.2|201677.6|201627.6|8
1734365230000|2024-12-16 16:07:10|201678.1|201628.1|201674.3|201624.3|201678.1|201628.1|201668.8|201618.8|15
1734365240000|2024-12-16 16:07:20|201674.5|201624.5|201672.8|201622.8|201674.5|201624.5|201672.7|201622.7|7
1734365250000|2024-12-16 16:07:30|201674.8|201624.8|201673.6|201623.6|201675.6|201625.6|201672.4|201622.4|5
1734365260000|2024-12-16 16:07:40|201673.8|201623.8|201671.8|201621.8|201674.6|201624.6|201671.8|201621.8|6
1734365270000|2024-12-16 16:07:50|201672.3|201622.3|201673.6|201623.6|201677.9|201627.9|201672.3|201622.3|10
1734365280000|2024-12-16 16:08:00|201673.8|201623.8|201707.5|201657.5|201709.3|201659.3|201672.8|201622.8|18
1734365290000|2024-12-16 16:08:10|201707.8|201657.8|201708.9|201658.9|201708.9|201658.9|201707.7|201657.7|6
1734365300000|2024-12-16 16:08:20|201708.7|201658.7|201708.6|201658.6|201709.7|201659.7|201707.4|201657.4|17
1734365310000|2024-12-16 16:08:30|201708.3|201658.3|201730.3|201680.3|201731.8|201681.8|201708.3|201658.3|10
1734365320000|2024-12-16 16:08:40|201715.3|201665.3|201712.8|201662.8|201719|201669|201709.2|201659.2|16
1734365330000|2024-12-16 16:08:50|201714|201664|201666.8|201616.8|201714|201664|201666.8|201616.8|11
1734365340000|2024-12-16 16:09:00|201668.4|201618.4|201660.6|201610.6|201669.4|201619.4|201660.2|201610.2|12
1734365350000|2024-12-16 16:09:10|201680.5|201590.5|201681.7|201591.7|201681.7|201591.7|201675.3|201585.3|7
1734365360000|2024-12-16 16:09:20|201682.8|201592.8|201678.6|201588.6|201694.3|201604.3|201678.6|201588.6|9
1734365370000|2024-12-16 16:09:30|201676.9|201586.9|201676.8|201586.8|201676.9|201586.9|201672.5|201582.5|5
1734365380000|2024-12-16 16:09:40|201675.2|201585.2|201684.6|201594.6|201686.8|201596.8|201670.2|201580.2|10
1734365390000|2024-12-16 16:09:50|201688.4|201598.4|201686.8|201596.8|201688.4|201598.4|201685.8|201595.8|4
1734365400000|2024-12-16 16:10:00|201690.1|201600.1|201716.9|201626.9|201733.4|201643.4|201686.4|201596.4|13
1734365410000|2024-12-16 16:10:10|201716.2|201626.2|201701.7|201611.7|201716.2|201626.2|201701.7|201611.7|5
1734365420000|2024-12-16 16:10:20|201699.9|201609.9|201694.6|201604.6|201701.3|201611.3|201694.6|201604.6|5
1734365430000|2024-12-16 16:10:30|201695.8|201605.8|201701.1|201611.1|201701.1|201611.1|201694.6|201604.6|10
1734365440000|2024-12-16 16:10:40|201700.5|201610.5|201688.6|201598.6|201700.5|201610.5|201684.6|201594.6|12
1734365450000|2024-12-16 16:10:50|201690.9|201600.9|201700|201610|201700.7|201610.7|201690.9|201600.9|14
1734365460000|2024-12-16 16:11:00|201704.8|201614.8|201692.2|201602.2|201704.8|201614.8|201692.2|201602.2|9
1734365470000|2024-12-16 16:11:10|201691.7|201601.7|201672.6|201622.6|201691.7|201622.6|201672.4|201600.6|4
1734365480000|2024-12-16 16:11:20|201671|201621|201671.9|201621.9|201671.9|201621.9|201671|201621|2
1734365490000|2024-12-16 16:11:30|201672.5|201622.5|201672.5|201622.5|201672.5|201622.5|201672.5|201622.5|1
1734365500000|2024-12-16 16:11:40|201671.1|201621.1|201660.2|201610.2|201671.6|201621.6|201660.2|201610.2|5
1734365510000|2024-12-16 16:11:50|201661.4|201611.4|201680.6|201630.6|201680.6|201630.6|201661.4|201611.4|13
1734365520000|2024-12-16 16:12:00|201680.8|201630.8|201672.6|201622.6|201680.8|201630.8|201672.3|201622.3|15
1734365530000|2024-12-16 16:12:10|201671.2|201621.2|201678.9|201628.9|201678.9|201628.9|201671|201621|11
1734365540000|2024-12-16 16:12:20|201678.5|201628.5|201681.3|201631.3|201681.3|201631.3|201673.2|201623.2|8
1734365550000|2024-12-16 16:12:30|201680|201630|201689.4|201639.4|201690|201640|201679.8|201629.8|14
1734365560000|2024-12-16 16:12:40|201687.3|201637.3|201695|201645|201699.1|201649.1|201687.3|201637.3|7
1734365570000|2024-12-16 16:12:50|201696.3|201646.3|201696.6|201646.6|201697.6|201647.6|201692.9|201642.9|14
1734365580000|2024-12-16 16:13:00|201700.2|201650.2|201697.7|201647.7|201700.8|201650.8|201697.3|201647.3|5
1734365590000|2024-12-16 16:13:10|201697.3|201647.3|201698.3|201648.3|201701.3|201651.3|201696.7|201646.7|12
1734365600000|2024-12-16 16:13:20|201698.6|201648.6|201708.1|201658.1|201709.1|201659.1|201698.6|201648.6|10
1734365610000|2024-12-16 16:13:30|201709.1|201659.1|201731.7|201681.7|201731.7|201681.7|201709.1|201659.1|5
1734365620000|2024-12-16 16:13:40|201732.1|201682.1|201727|201677|201732.1|201682.1|201723.9|201673.9|11
1734365630000|2024-12-16 16:13:50|201729.8|201679.8|201728.2|201678.2|201731.5|201681.5|201727.6|201677.6|10
1734365640000|2024-12-16 16:14:00|201727.8|201677.8|201730|201680|201732.7|201682.7|201722.7|201672.7|11
1734365650000|2024-12-16 16:14:10|201731.1|201681.1|201748|201698|201752.1|201702.1|201731.1|201681.1|10
1734365660000|2024-12-16 16:14:20|201746.8|201696.8|201756.6|201706.6|201756.6|201706.6|201746.6|201696.6|7
1734365670000|2024-12-16 16:14:30|201755.4|201705.4|201756.4|201706.4|201756.8|201706.8|201755.4|201705.4|4
1734365680000|2024-12-16 16:14:40|201756.2|201706.2|201751|201701|201756.2|201706.2|201750.9|201700.9|10
1734365690000|2024-12-16 16:14:50|201756.5|201706.5|201752.7|201702.7|201756.5|201706.5|201752.7|201702.7|2
1734365700000|2024-12-16 16:15:00|201752.9|201702.9|201752.9|201702.9|201752.9|201702.9|201752.9|201702.9|1
1734365710000|2024-12-16 16:15:10|201751.5|201701.5|201727.9|201677.9|201751.5|201701.5|201716.6|201666.6|8
1734365720000|2024-12-16 16:15:20|201727.5|201677.5|201729.6|201679.6|201750.4|201700.4|201727.5|201677.5|17
1734365730000|2024-12-16 16:15:30|201730.4|201680.4|201721.9|201671.9|201730.4|201680.4|201718|201668|26
1734365740000|2024-12-16 16:15:40|201721|201671|201723.9|201673.9|201725.4|201675.4|201720.1|201670.1|23
1734365750000|2024-12-16 16:15:50|201724.1|201674.1|201722.8|201672.8|201724.6|201674.6|201721.6|201671.6|20
1734365760000|2024-12-16 16:16:00|201714.8|201664.8|201734.8|201684.8|201741.7|201691.7|201712.8|201662.8|22
1734365770000|2024-12-16 16:16:10|201734.9|201684.9|201750.4|201700.4|201753.3|201703.3|201734.9|201684.9|24
1734365780000|2024-12-16 16:16:20|201752.2|201702.2|201752.6|201702.6|201755.8|201705.8|201750.5|201700.5|12
1734365790000|2024-12-16 16:16:30|201753|201703|201753|201703|201753.4|201703.4|201752.8|201702.8|9
1734365800000|2024-12-16 16:16:40|201752.6|201702.6|201752.1|201702.1|201756.5|201706.5|201750.7|201700.7|19
1734365810000|2024-12-16 16:16:50|201752.3|201702.3|201713.6|201663.6|201754.2|201704.2|201713.5|201663.5|23
1734365820000|2024-12-16 16:17:00|201715|201665|201713.9|201663.9|201715|201665|201713.7|201663.7|3
1734365830000|2024-12-16 16:17:10|201714.1|201664.1|201717.4|201667.4|201718.6|201668.6|201713.5|201663.5|17
1734365840000|2024-12-16 16:17:20|201716.4|201666.4|201721.1|201631.1|201741.8|201671.3|201713.6|201623.6|20
1734365850000|2024-12-16 16:17:30|201721.5|201631.5|201700.7|201650.7|201721.5|201655.3|201700.5|201631.5|12
1734365860000|2024-12-16 16:17:40|201700.9|201650.9|201703.3|201653.3|201703.7|201653.7|201700.9|201650.9|6
1734365870000|2024-12-16 16:17:50|201703.7|201653.7|201703.3|201653.3|201703.7|201653.7|201703.3|201653.3|7
1734365880000|2024-12-16 16:18:00|201703.7|201653.7|201753.1|201703.1|201753.1|201703.1|201703.7|201653.7|21
1734365890000|2024-12-16 16:18:10|201753.3|201703.3|201755.8|201705.8|201755.8|201705.8|201751.4|201701.4|16
1734365900000|2024-12-16 16:18:20|201756.6|201706.6|201757.2|201707.2|201757.2|201707.2|201755.8|201705.8|7
1734365910000|2024-12-16 16:18:30|201758.4|201708.4|201758.3|201708.3|201759|201709|201758.2|201708.2|6
1734365920000|2024-12-16 16:18:40|201757.9|201707.9|201750.5|201700.5|201758.3|201708.3|201747.6|201697.6|12
1734365930000|2024-12-16 16:18:50|201752.3|201702.3|201749.9|201699.9|201753|201703|201746.2|201696.2|15
1734365940000|2024-12-16 16:19:00|201749.5|201699.5|201743.3|201693.3|201752.3|201702.3|201741.7|201691.7|7
1734365950000|2024-12-16 16:19:10|201743.6|201693.6|201739|201689|201743.6|201693.6|201737.4|201687.4|10
1734365960000|2024-12-16 16:19:20|201734.9|201684.9|201736.5|201686.5|201737.3|201687.3|201734.9|201684.9|3
1734365970000|2024-12-16 16:19:30|201733.6|201683.6|201735.5|201685.5|201737.7|201687.7|201733.6|201683.6|8
1734365980000|2024-12-16 16:19:40|201735.1|201685.1|201740.1|201690.1|201740.7|201690.7|201735.1|201685.1|5
1734365990000|2024-12-16 16:19:50|201739.6|201689.6|201755.9|201705.9|201756|201706|201739.6|201689.6|9
1734366000000|2024-12-16 16:20:00|201756.1|201706.1|201760.8|201710.8|201760.8|201710.8|201756.1|201706.1|6
1734366010000|2024-12-16 16:20:10|201759.5|201709.5|201761.1|201711.1|201761.1|201711.1|201754|201704|11
1734366020000|2024-12-16 16:20:20|201762.3|201712.3|201766.3|201716.3|201784.1|201734.1|201761.3|201711.3|8
1734366030000|2024-12-16 16:20:30|201764.9|201714.9|201784.8|201734.8|201784.8|201734.8|201763|201713|18
1734366040000|2024-12-16 16:20:40|201785|201735|201766.4|201716.4|201791.5|201741.5|201762.1|201712.1|17
1734366050000|2024-12-16 16:20:50|201764|201714|201762.9|201712.9|201764.3|201714.3|201762.9|201712.9|3
1734366060000|2024-12-16 16:21:00|201761.1|201711.1|201770.3|201720.3|201770.3|201720.3|201758.5|201708.5|16
1734366070000|2024-12-16 16:21:10|201770.1|201720.1|201771.3|201721.3|201771.3|201721.3|201770.1|201720.1|5
1734366080000|2024-12-16 16:21:20|201770.3|201720.3|201771|201721|201771.2|201721.2|201770.2|201720.2|9
1734366090000|2024-12-16 16:21:30|201770.8|201720.8|201797.5|201747.5|201797.6|201747.6|201770.4|201720.4|13
1734366100000|2024-12-16 16:21:40|201797.4|201747.4|201800.9|201750.9|201802.5|201752.5|201794.1|201744.1|12
1734366110000|2024-12-16 16:21:50|201802.8|201752.8|201802.4|201752.4|201802.8|201752.8|201800.8|201750.8|5
1734366120000|2024-12-16 16:22:00|201802.8|201752.8|201839.9|201789.9|201839.9|201789.9|201802.4|201752.4|9
1734366130000|2024-12-16 16:22:10|201840.1|201790.1|201839.6|201789.6|201841|201791|201839.6|201789.6|6
1734366140000|2024-12-16 16:22:20|201838.3|201788.3|201803.2|201753.2|201838.9|201788.9|201798.5|201748.5|12
1734366150000|2024-12-16 16:22:30|201803.5|201753.5|201804.2|201754.2|201804.3|201754.3|201803.5|201753.5|5
1734366160000|2024-12-16 16:22:40|201801.7|201751.7|201797.8|201747.8|201802.2|201752.2|201794.5|201744.5|14
1734366170000|2024-12-16 16:22:50|201799.5|201749.5|201801.7|201751.7|201801.7|201751.7|201799.5|201749.5|3
1734366180000|2024-12-16 16:23:00|201801.1|201751.1|201799.1|201749.1|201801.5|201751.5|201787.4|201737.4|20
1734366190000|2024-12-16 16:23:10|201801|201751|201798.2|201748.2|201801|201751|201798.2|201748.2|4
1734366200000|2024-12-16 16:23:20|201799|201749|201804.1|201754.1|201804.3|201754.3|201799|201749|9
1734366210000|2024-12-16 16:23:30|201804.5|201754.5|201805.5|201755.5|201805.5|201755.5|201804.5|201754.5|2
1734366220000|2024-12-16 16:23:40|201806.7|201756.7|201807.3|201757.3|201808.6|201758.6|201805.6|201755.6|9
1734366230000|2024-12-16 16:23:50|201807.1|201757.1|201804.7|201754.7|201807.3|201757.3|201803.2|201753.2|24
1734366240000|2024-12-16 16:24:00|201807.9|201757.9|201837.6|201787.6|201837.7|201787.7|201806.6|201756.6|15
1734366250000|2024-12-16 16:24:10|201837.4|201787.4|201837.8|201787.8|201839.5|201789.5|201836.4|201786.4|7
1734366260000|2024-12-16 16:24:20|201838.9|201788.9|201809.1|201759.1|201839.2|201789.2|201809.1|201759.1|11
1734366270000|2024-12-16 16:24:30|201809.8|201759.8|201824.2|201774.2|201826.5|201776.5|201809.8|201759.8|10
1734366280000|2024-12-16 16:24:40|201827.6|201777.6|201811.8|201761.8|201829.9|201779.9|201809.4|201759.4|21
1734366290000|2024-12-16 16:24:50|201810.9|201760.9|201811.4|201761.4|201811.8|201761.8|201810.9|201760.9|3
1734366300000|2024-12-16 16:25:00|201806.2|201756.2|201819.1|201769.1|201822.4|201772.4|201805.9|201755.9|18
1734366310000|2024-12-16 16:25:10|201821.3|201771.3|201826.7|201776.7|201828|201778|201821.3|201771.3|24
1734366320000|2024-12-16 16:25:20|201826.3|201776.3|201827.5|201777.5|201827.5|201777.5|201826|201776|17
1734366330000|2024-12-16 16:25:30|201827.7|201777.7|201826.2|201776.2|201829.9|201779.9|201825.1|201775.1|23
1734366340000|2024-12-16 16:25:40|201826.3|201776.3|201876.1|201826.1|201877.9|201827.9|201826|201776|21
1734366350000|2024-12-16 16:25:50|201877.9|201827.9|201901.8|201811.8|201903.6|201827.9|201877.9|201808|15
1734366360000|2024-12-16 16:26:00|201902.1|201812.1|201898.9|201808.9|201902.3|201812.3|201891|201801|29
1734366370000|2024-12-16 16:26:10|201899.2|201809.2|201880.2|201790.2|201899.3|201809.3|201871.5|201781.5|22
1734366380000|2024-12-16 16:26:20|201877.3|201787.3|201871.5|201781.5|201877.3|201787.3|201865.9|201775.9|22
1734366390000|2024-12-16 16:26:30|201871.7|201781.7|201843.3|201793.3|201871.8|201793.7|201842.9|201779.8|11
1734366400000|2024-12-16 16:26:40|201844.8|201794.8|201847.2|201797.2|201848.5|201798.5|201842.7|201792.7|11
1734366410000|2024-12-16 16:26:50|201848.5|201798.5|201851.8|201801.8|201876.6|201826.6|201848.2|201798.2|19
1734366420000|2024-12-16 16:27:00|201851.2|201801.2|201853.4|201803.4|201856.4|201806.4|201851.2|201801.2|23
1734366430000|2024-12-16 16:27:10|201855|201805|201853.1|201803.1|201856.6|201806.6|201852.5|201802.5|16
1734366440000|2024-12-16 16:27:20|201852.9|201802.9|201848.9|201798.9|201853.1|201803.1|201848.9|201798.9|8
1734366450000|2024-12-16 16:27:30|201850|201800|201838.5|201788.5|201851.2|201801.2|201838.2|201788.2|12
1734366460000|2024-12-16 16:27:40|201839.3|201789.3|201836.2|201786.2|201841.2|201791.2|201835.8|201785.8|11
1734366470000|2024-12-16 16:27:50|201836.5|201786.5|201836.6|201786.6|201836.8|201786.8|201836.4|201786.4|5
1734366480000|2024-12-16 16:28:00|201836.4|201786.4|201839|201789|201840.5|201790.5|201833.9|201783.9|22
1734366490000|2024-12-16 16:28:10|201838.9|201788.9|201800|201750|201839|201789|201800|201750|18
1734366500000|2024-12-16 16:28:20|201799.3|201749.3|201798|201748|201801.3|201751.3|201796.6|201746.6|15
1734366510000|2024-12-16 16:28:30|201800.8|201750.8|201779.6|201729.6|201800.8|201750.8|201776.7|201726.7|16
1734366520000|2024-12-16 16:28:40|201776.9|201726.9|201762.5|201712.5|201776.9|201726.9|201757.2|201707.2|20
1734366530000|2024-12-16 16:28:50|201762.2|201712.2|201755.8|201705.8|201762.2|201712.2|201755.8|201705.8|11
1734366540000|2024-12-16 16:29:00|201753.5|201703.5|201749.9|201699.9|201753.5|201703.5|201749.9|201699.9|2
1734366550000|2024-12-16 16:29:10|201748.3|201698.3|201759.2|201709.2|201762.5|201712.5|201748.1|201698.1|12
1734366560000|2024-12-16 16:29:20|201757.8|201707.8|201757.8|201707.8|201757.8|201707.8|201757.8|201707.8|1
1734366570000|2024-12-16 16:29:30|201762.4|201712.4|201776.4|201686.4|201778.7|201714.8|201757.7|201684.3|10
1734366580000|2024-12-16 16:29:40|201771|201681|201767.1|201677.1|201771|201681|201766.3|201676.3|9
1734366590000|2024-12-16 16:29:50|201761.5|201671.5|201726.9|201636.9|201761.5|201671.5|201711.9|201636.9|5
1734366600000|2024-12-16 16:30:00|201728.1|201638.1|201726.2|201636.2|201728.1|201638.1|201725.3|201635.3|9
1734366610000|2024-12-16 16:30:10|201724.1|201634.1|201671.2|201621.2|201724.1|201649.4|201671.1|201621.1|11
1734366620000|2024-12-16 16:30:20|201688.4|201598.4|201685.9|201595.9|201693.9|201603.9|201685.9|201595.9|15
1734366630000|2024-12-16 16:30:30|201687.7|201597.7|201713.7|201623.7|201715.4|201625.4|201684|201594|14
1734366640000|2024-12-16 16:30:40|201715.7|201625.7|201700.2|201650.2|201717.7|201654|201699.3|201624.6|13
1734366650000|2024-12-16 16:30:50|201701.8|201651.8|201686.2|201636.2|201711.6|201661.6|201686.2|201636.2|15
1734366660000|2024-12-16 16:31:00|201682.3|201632.3|201670|201620|201682.3|201632.3|201670|201620|11
1734366670000|2024-12-16 16:31:10|201671.4|201621.4|201667.7|201617.7|201672.6|201622.6|201667.7|201617.7|15
1734366680000|2024-12-16 16:31:20|201666.4|201616.4|201660.6|201610.6|201667.6|201617.6|201660.6|201610.6|18
1734366690000|2024-12-16 16:31:30|201652.6|201602.6|201652.5|201602.5|201652.6|201602.6|201649.2|201599.2|10
1734366700000|2024-12-16 16:31:40|201652.9|201602.9|201654.2|201604.2|201655|201605|201652.9|201602.9|24
1734366710000|2024-12-16 16:31:50|201654.6|201604.6|201656.3|201606.3|201663.8|201613.8|201646.9|201596.9|19
1734366720000|2024-12-16 16:32:00|201654|201604|201664.1|201614.1|201668.6|201618.6|201654|201604|12
1734366730000|2024-12-16 16:32:10|201663.7|201613.7|201626.8|201576.8|201663.7|201613.7|201621.1|201571.1|16
1734366740000|2024-12-16 16:32:20|201626.6|201576.6|201627.5|201577.5|201629.5|201579.5|201623.1|201573.1|22
1734366750000|2024-12-16 16:32:30|201626.3|201576.3|201629.5|201579.5|201629.5|201579.5|201625.3|201575.3|8
1734366760000|2024-12-16 16:32:40|201628|201578|201608.3|201558.3|201628|201578|201601.1|201551.1|21
1734366770000|2024-12-16 16:32:50|201611.7|201561.7|201623.4|201573.4|201625.7|201575.7|201609|201559|12
1734366780000|2024-12-16 16:33:00|201627.7|201577.7|201676.2|201626.2|201676.3|201626.3|201627.7|201577.7|13
1734366790000|2024-12-16 16:33:10|201674.9|201624.9|201676.3|201626.3|201678.4|201628.4|201673.8|201623.8|8
1734366800000|2024-12-16 16:33:20|201675.3|201625.3|201670.6|201620.6|201675.3|201625.3|201669.5|201619.5|8
1734366810000|2024-12-16 16:33:30|201669.5|201619.5|201649.3|201599.3|201669.5|201619.5|201647.9|201597.9|11
1734366820000|2024-12-16 16:33:40|201651.5|201601.5|201650.2|201600.2|201655.5|201605.5|201650.1|201600.1|10
1734366830000|2024-12-16 16:33:50|201649.9|201599.9|201650.8|201600.8|201653|201603|201644.1|201594.1|6
1734366840000|2024-12-16 16:34:00|201650.9|201600.9|201655|201605|201663.4|201613.4|201650.9|201600.9|21
1734366850000|2024-12-16 16:34:10|201655.6|201605.6|201660.3|201610.3|201660.4|201610.4|201655.6|201605.6|11
1734366860000|2024-12-16 16:34:20|201657.4|201607.4|201662.2|201612.2|201664.1|201614.1|201657.4|201607.4|9
1734366870000|2024-12-16 16:34:30|201662.4|201612.4|201662.9|201612.9|201662.9|201612.9|201661.9|201611.9|8
1734366880000|2024-12-16 16:34:40|201664.1|201614.1|201669.6|201619.6|201671.7|201621.7|201664.1|201614.1|8
1734366890000|2024-12-16 16:34:50|201668.6|201618.6|201664.9|201614.9|201668.7|201618.7|201663.5|201613.5|5
1734366900000|2024-12-16 16:35:00|201663.5|201613.5|201665|201615|201665|201615|201663.5|201613.5|2
1734366910000|2024-12-16 16:35:10|201665.1|201615.1|201665|201615|201667.2|201617.2|201664.8|201614.8|4
1734366940000|2024-12-16 16:35:40|201666.2|201616.2|201666.8|201616.8|201667|201617|201665.6|201615.6|8
1734366950000|2024-12-16 16:35:50|201665.6|201615.6|201665.4|201615.4|201666.8|201616.8|201665.4|201615.4|3
1734366960000|2024-12-16 16:36:00|201666.5|201616.5|201665|201615|201668.6|201618.6|201665|201615|7
1734366970000|2024-12-16 16:36:10|201667.2|201617.2|201664.5|201614.5|201667.2|201617.2|201664.5|201614.5|3
1734366980000|2024-12-16 16:36:20|201665.8|201615.8|201582|201532|201665.8|201615.8|201579.9|201529.9|12
1734366990000|2024-12-16 16:36:30|201581.1|201531.1|201576.7|201526.7|201581.2|201531.2|201574.3|201524.3|14
1734367000000|2024-12-16 16:36:40|201576.9|201526.9|201621.6|201571.6|201625.5|201575.5|201572.8|201522.8|19
1734367010000|2024-12-16 16:36:50|201621.8|201571.8|201613|201563|201624|201574|201613|201563|11
1734367020000|2024-12-16 16:37:00|201611.6|201561.6|201596.9|201546.9|201611.6|201561.6|201593.1|201543.1|24
1734367030000|2024-12-16 16:37:10|201596.7|201546.7|201640.1|201550.1|201644.8|201557.4|201596.7|201541.4|24
1734367040000|2024-12-16 16:37:20|201639.7|201549.7|201620|201570|201640.8|201573.3|201612.2|201549.7|29
1734367050000|2024-12-16 16:37:30|201620.1|201570.1|201643.2|201593.2|201643.2|201593.2|201620.1|201570.1|27
1734367060000|2024-12-16 16:37:40|201642|201592|201662.4|201612.4|201662.4|201612.4|201638.6|201588.6|19
1734367070000|2024-12-16 16:37:50|201662.5|201612.5|201661.5|201611.5|201665.3|201615.3|201661|201611|20
1734367080000|2024-12-16 16:38:00|201661.4|201611.4|201661.7|201611.7|201663.3|201613.3|201661.3|201611.3|14
1734367090000|2024-12-16 16:38:10|201661.9|201611.9|201683|201633|201685.5|201635.5|201661.9|201611.9|24
1734367100000|2024-12-16 16:38:20|201687|201637|201702|201652|201704.3|201654.3|201683|201633|28
1734367110000|2024-12-16 16:38:30|201701.5|201651.5|201709.6|201659.6|201711.6|201661.6|201701.5|201651.5|21
1734367120000|2024-12-16 16:38:40|201709.7|201659.7|201708.8|201658.8|201709.7|201659.7|201707.2|201657.2|15
1734367130000|2024-12-16 16:38:50|201708.9|201658.9|201694.8|201644.8|201708.9|201658.9|201694.8|201644.8|10
1734367140000|2024-12-16 16:39:00|201694.6|201644.6|201704.4|201654.4|201706.5|201656.5|201694.6|201644.6|20
1734367150000|2024-12-16 16:39:10|201706.1|201656.1|201656.4|201606.4|201706.1|201656.1|201654.9|201604.9|27
1734367160000|2024-12-16 16:39:20|201655.6|201605.6|201631.7|201541.7|201655.6|201605.6|201594.8|201516.4|24
1734367170000|2024-12-16 16:39:30|201633.6|201543.6|201640|201550|201646.6|201556.6|201633.6|201543.6|18
1734367180000|2024-12-16 16:39:40|201640.1|201550.1|201642|201552|201642.3|201552.3|201639.7|201549.7|17
1734367190000|2024-12-16 16:39:50|201641.9|201551.9|201641.1|201551.1|201641.9|201551.9|201639.6|201549.6|23
1734367200000|2024-12-16 16:40:00|201641.4|201551.4|201673.9|201583.9|201675.9|201585.9|201633.1|201543.1|30
1734367210000|2024-12-16 16:40:10|201673.1|201583.1|201678.8|201588.8|201679|201589|201673.1|201583.1|17
1734367220000|2024-12-16 16:40:20|201678|201588|201681.3|201591.3|201686.6|201596.6|201674.7|201584.7|25
1734367230000|2024-12-16 16:40:30|201683.1|201593.1|201676.9|201586.9|201683.2|201593.2|201675.7|201585.7|18
1734367240000|2024-12-16 16:40:40|201676.7|201586.7|201675.6|201585.6|201680.9|201616.6|201662|201585.4|26
1734367250000|2024-12-16 16:40:50|201675.5|201585.5|201635.8|201545.8|201685.2|201595.2|201630.3|201540.3|26
1734367260000|2024-12-16 16:41:00|201635.7|201545.7|201653.6|201603.6|201655.8|201605.8|201632.7|201542.7|30
1734367270000|2024-12-16 16:41:10|201650.4|201600.4|201654.5|201604.5|201656.2|201606.2|201649.9|201599.9|8
1734367280000|2024-12-16 16:41:20|201656.2|201606.2|201653|201603|201656.2|201606.2|201651.3|201601.3|10
1734367290000|2024-12-16 16:41:30|201657.7|201607.7|201653.7|201603.7|201657.7|201607.7|201653.5|201603.5|3
1734367300000|2024-12-16 16:41:40|201652.3|201602.3|201653.2|201563.2|201656.6|201602.3|201622.6|201562.1|20
1734367310000|2024-12-16 16:41:50|201657.7|201567.7|201653.8|201603.8|201658.2|201608.2|201649.3|201567.7|14
1734367320000|2024-12-16 16:42:00|201652.1|201602.1|201664|201614|201664|201614|201646.5|201596.5|14
1734367340000|2024-12-16 16:42:20|201664.1|201614.1|201662.8|201612.8|201664.1|201614.1|201662.8|201612.8|2
1734367350000|2024-12-16 16:42:30|201661.4|201611.4|201661.4|201611.4|201661.4|201611.4|201661.4|201611.4|1
1734367360000|2024-12-16 16:42:40|201660.9|201610.9|201625.4|201535.4|201661.3|201611.3|201607.2|201530.8|25
1734367370000|2024-12-16 16:42:50|201626.8|201536.8|201637.4|201547.4|201639.8|201549.8|201626.8|201536.8|13
1734367380000|2024-12-16 16:43:00|201641.4|201551.4|201672.8|201582.8|201672.8|201582.8|201640.9|201550.9|21
1734367390000|2024-12-16 16:43:10|201672.9|201582.9|201684.7|201594.7|201691.8|201601.8|201672.9|201582.9|21
1734367400000|2024-12-16 16:43:20|201685.1|201595.1|201687.8|201597.8|201688.5|201598.5|201685.1|201595.1|19
1734367410000|2024-12-16 16:43:30|201686|201596|201676.5|201586.5|201687.6|201597.6|201675.5|201585.5|18
1734367420000|2024-12-16 16:43:40|201676.4|201586.4|201676.4|201586.4|201676.4|201586.4|201676.1|201586.1|5
1734367430000|2024-12-16 16:43:50|201675.9|201585.9|201675.1|201585.1|201676.4|201586.4|201673.8|201583.8|17
1734367440000|2024-12-16 16:44:00|201674.8|201584.8|201674.7|201584.7|201674.8|201584.8|201659.3|201569.3|13
1734367450000|2024-12-16 16:44:10|201674.9|201584.9|201681.3|201591.3|201685|201595|201674.6|201584.6|20
1734367460000|2024-12-16 16:44:20|201681.5|201591.5|201680.5|201590.5|201682.9|201592.9|201671.9|201581.9|18
1734367470000|2024-12-16 16:44:30|201662.1|201612.1|201663.1|201613.1|201663.9|201613.9|201661.4|201611.4|23
1734367480000|2024-12-16 16:44:40|201663.3|201613.3|201664.7|201614.7|201664.7|201614.7|201662.8|201612.8|26
1734367490000|2024-12-16 16:44:50|201680.4|201590.4|201632.6|201582.6|201684.6|201594.6|201627.2|201577.2|23
1734367500000|2024-12-16 16:45:00|201632.7|201582.7|201622.9|201572.9|201632.7|201582.7|201622.9|201572.9|6
1734367510000|2024-12-16 16:45:10|201622.7|201572.7|201646.4|201556.4|201646.4|201575.8|201614.8|201548.6|25
1734367520000|2024-12-16 16:45:20|201645|201555|201646.5|201556.5|201646.5|201556.5|201645|201555|2
1734367530000|2024-12-16 16:45:30|201644.6|201554.6|201645|201555|201646.5|201556.5|201644.6|201554.6|3
1734367540000|2024-12-16 16:45:40|201646.5|201556.5|201652.5|201562.5|201653.6|201563.6|201643.4|201553.4|18
1734367550000|2024-12-16 16:45:50|201652.6|201562.6|201650|201560|201652.7|201562.7|201649.9|201559.9|12
1734367560000|2024-12-16 16:46:00|201651.6|201561.6|201622.6|201572.6|201651.6|201572.8|201622.4|201561.6|10
1734367570000|2024-12-16 16:46:10|201624|201574|201645|201555|201651.1|201574.8|201624|201552.5|21
1734367580000|2024-12-16 16:46:20|201645.1|201555.1|201644.2|201554.2|201645.1|201555.1|201642.2|201552.2|13
1734367590000|2024-12-16 16:46:30|201644.1|201554.1|201642.2|201552.2|201644.3|201554.3|201641.7|201551.7|17
1734367600000|2024-12-16 16:46:40|201642.4|201552.4|201696.8|201606.8|201700.6|201635.5|201642.1|201552.1|23
1734367610000|2024-12-16 16:46:50|201696.9|201606.9|201702.2|201612.2|201705.4|201615.4|201696.9|201606.9|16
1734367620000|2024-12-16 16:47:00|201702.1|201612.1|201705.5|201615.5|201705.5|201615.5|201702.1|201612.1|7
1734367630000|2024-12-16 16:47:10|201706.1|201616.1|201706.4|201616.4|201706.5|201616.5|201706.1|201616.1|5
1734367640000|2024-12-16 16:47:20|201706.9|201616.9|201706.3|201616.3|201706.9|201616.9|201706.3|201616.3|3
1734367650000|2024-12-16 16:47:30|201702.7|201612.7|201703.4|201613.4|201703.4|201613.4|201702.7|201612.7|2
1734367660000|2024-12-16 16:47:40|201704.9|201614.9|201708.1|201658.1|201708.7|201658.7|201684.2|201596.4|22
1734367670000|2024-12-16 16:47:50|201708.2|201658.2|201707.8|201657.8|201709.2|201659.2|201705.1|201655.1|27
1734367680000|2024-12-16 16:48:00|201702.9|201652.9|201708.7|201658.7|201710.8|201660.8|201696.3|201646.3|21
1734367690000|2024-12-16 16:48:10|201710.3|201660.3|201709.9|201659.9|201712.7|201662.7|201709.9|201659.9|13
1734367700000|2024-12-16 16:48:20|201706|201656|201702.5|201652.5|201706.3|201656.3|201702.2|201652.2|14
1734367710000|2024-12-16 16:48:30|201702.3|201652.3|201702.3|201652.3|201702.5|201652.5|201702|201652|11
1734367720000|2024-12-16 16:48:40|201702.2|201652.2|201700.1|201650.1|201702.2|201652.2|201700.1|201650.1|4
1734367730000|2024-12-16 16:48:50|201700.2|201650.2|201700.3|201650.3|201700.6|201650.6|201700.2|201650.2|9
1734367740000|2024-12-16 16:49:00|201700|201650|201709|201659|201709|201659|201697.3|201647.3|25
1734367750000|2024-12-16 16:49:10|201713.2|201663.2|201708.3|201658.3|201713.8|201663.8|201706.9|201656.9|21
1734367760000|2024-12-16 16:49:20|201708.4|201658.4|201708.5|201658.5|201708.7|201658.7|201708.4|201658.4|18
1734367770000|2024-12-16 16:49:30|201708.4|201658.4|201694|201644|201709.3|201659.3|201693.9|201643.9|18
1734367780000|2024-12-16 16:49:40|201693|201643|201720.2|201630.2|201721.3|201657.7|201693|201627.7|25
1734367790000|2024-12-16 16:49:50|201720.1|201630.1|201726.8|201636.8|201726.8|201636.8|201719.7|201629.7|22
1734367800000|2024-12-16 16:50:00|201727|201637|201724.4|201634.4|201727|201637|201719.1|201629.1|26
1734367810000|2024-12-16 16:50:10|201724.1|201634.1|201723.3|201633.3|201729.2|201639.2|201722.9|201632.9|27
1734367820000|2024-12-16 16:50:20|201723.1|201633.1|201720.9|201630.9|201726.9|201636.9|201720.9|201630.9|24
1734367830000|2024-12-16 16:50:30|201721|201631|201727.8|201637.8|201736.5|201646.5|201720.8|201630.8|22
1734367840000|2024-12-16 16:50:40|201727.6|201637.6|201713.9|201623.9|201728|201638|201712.7|201622.7|19
1734367850000|2024-12-16 16:50:50|201710|201620|201693.2|201603.2|201710|201620|201693.2|201603.2|21
1734367860000|2024-12-16 16:51:00|201692.5|201602.5|201660.9|201570.9|201692.5|201602.5|201660.8|201570.8|19
1734367870000|2024-12-16 16:51:10|201660.7|201570.7|201642.8|201552.8|201665.4|201575.4|201616.1|201551.3|31
1734367880000|2024-12-16 16:51:20|201643.4|201553.4|201640.3|201550.3|201648.1|201558.1|201631.1|201541.1|19
1734367890000|2024-12-16 16:51:30|201640.2|201550.2|201645.1|201555.1|201645.1|201555.1|201637.5|201547.5|17
1734367900000|2024-12-16 16:51:40|201644.8|201554.8|201638.5|201548.5|201645.1|201555.1|201638.5|201548.5|15
1734367910000|2024-12-16 16:51:50|201643.3|201553.3|201642.3|201552.3|201652.9|201562.9|201642.3|201552.3|26
1734367920000|2024-12-16 16:52:00|201642.2|201552.2|201607.8|201517.8|201642.6|201552.6|201588|201512.8|29
1734367930000|2024-12-16 16:52:10|201607.6|201517.6|201603.8|201513.8|201607.6|201517.6|201603.4|201513.4|14
1734367940000|2024-12-16 16:52:20|201603.7|201513.7|201564.7|201514.7|201603.7|201514.7|201560.4|201505.6|16
1734367950000|2024-12-16 16:52:30|201563|201513|201557.6|201467.6|201566.7|201513.4|201554.8|201467.6|21
1734367960000|2024-12-16 16:52:40|201555.7|201465.7|201558.8|201468.8|201558.8|201468.8|201529.8|201439.8|24
1734367970000|2024-12-16 16:52:50|201556.2|201466.2|201554.8|201464.8|201557|201467|201554.4|201464.4|19
1734367980000|2024-12-16 16:53:00|201556.4|201466.4|201551.2|201461.2|201556.4|201466.4|201546.6|201456.6|15
1734367990000|2024-12-16 16:53:10|201551|201461|201541.1|201451.1|201551|201461|201539.5|201449.5|23
1734368000000|2024-12-16 16:53:20|201550.4|201460.4|201549.3|201459.3|201557.7|201467.7|201548.3|201458.3|17
1734368010000|2024-12-16 16:53:30|201550.8|201460.8|201540|201450|201557.2|201467.2|201539.2|201449.2|14
1734368020000|2024-12-16 16:53:40|201537.7|201447.7|201544.7|201454.7|201546.3|201456.3|201537.7|201447.7|18
1734368030000|2024-12-16 16:53:50|201544.3|201454.3|201520.8|201430.8|201544.3|201454.3|201520.3|201430.3|21
1734368040000|2024-12-16 16:54:00|201520.7|201430.7|201516.5|201426.5|201520.7|201430.7|201515.2|201425.2|17
1734368050000|2024-12-16 16:54:10|201516.6|201426.6|201493|201443|201517|201443.5|201489.1|201426.6|11
1734368060000|2024-12-16 16:54:20|201492.8|201442.8|201497.8|201447.8|201498.5|201448.5|201492.8|201442.8|8
1734368070000|2024-12-16 16:54:30|201497.3|201447.3|201535.4|201485.4|201535.4|201485.4|201497.2|201447.2|10
1734368080000|2024-12-16 16:54:40|201537.4|201487.4|201536.4|201486.4|201539.5|201489.5|201534.8|201484.8|30
1734368090000|2024-12-16 16:54:50|201536.6|201486.6|201533.6|201483.6|201537.3|201487.3|201531.8|201481.8|23
1734368100000|2024-12-16 16:55:00|201533.9|201483.9|201534|201484|201537|201487|201531.9|201481.9|18
1734368110000|2024-12-16 16:55:10|201533.9|201483.9|201536.6|201486.6|201536.9|201486.9|201533.8|201483.8|18
1734368120000|2024-12-16 16:55:20|201536.7|201486.7|201534.6|201484.6|201536.8|201486.8|201534|201484|26
1734368130000|2024-12-16 16:55:30|201534.9|201484.9|201535.3|201485.3|201535.4|201485.4|201534|201484|34
1734368140000|2024-12-16 16:55:40|201534.7|201484.7|201521.5|201471.5|201535.4|201485.4|201521.5|201471.5|26
1734368150000|2024-12-16 16:55:50|201520.5|201470.5|201520.8|201470.8|201521|201471|201520.3|201470.3|8
1734368160000|2024-12-16 16:56:00|201518.7|201468.7|201507.5|201457.5|201518.7|201468.7|201505.8|201455.8|5
1734368170000|2024-12-16 16:56:10|201505.6|201455.6|201498|201448|201509.1|201459.1|201498|201448|9
1734368180000|2024-12-16 16:56:20|201499.8|201449.8|201498.7|201448.7|201500.1|201450.1|201498.3|201448.3|9
1734368190000|2024-12-16 16:56:30|201498.5|201448.5|201493.9|201443.9|201499.2|201449.2|201493.6|201443.6|20
1734368200000|2024-12-16 16:56:40|201493.6|201443.6|201493|201443|201496.8|201446.8|201493|201443|6
1734368210000|2024-12-16 16:56:50|201492.9|201442.9|201501.5|201451.5|201502.5|201452.5|201492.9|201442.9|16
1734368220000|2024-12-16 16:57:00|201502.2|201452.2|201496.2|201446.2|201502.2|201452.2|201481.1|201431.1|20
1734368230000|2024-12-16 16:57:10|201500.4|201450.4|201497.1|201447.1|201500.4|201450.4|201495.6|201445.6|8
1734368240000|2024-12-16 16:57:20|201497.4|201447.4|201498.4|201448.4|201498.4|201448.4|201497.4|201447.4|3
1734368250000|2024-12-16 16:57:30|201498.6|201448.6|201492.5|201442.5|201498.8|201448.8|201487.4|201437.4|13
1734368260000|2024-12-16 16:57:40|201487.6|201437.6|201489.3|201439.3|201490.4|201440.4|201484|201434|17
1734368270000|2024-12-16 16:57:50|201484.3|201434.3|201497.3|201447.3|201502.3|201452.3|201484|201434|15
1734368280000|2024-12-16 16:58:00|201493.1|201443.1|201499.5|201449.5|201500.3|201450.3|201493.1|201443.1|8
1734368290000|2024-12-16 16:58:10|201500.2|201450.2|201491.7|201441.7|201501.7|201451.7|201491.7|201441.7|15
1734368300000|2024-12-16 16:58:20|201491.6|201441.6|201493.2|201443.2|201493.2|201443.2|201491.6|201441.6|3
1734368310000|2024-12-16 16:58:30|201491.6|201441.6|201489.3|201439.3|201493.1|201443.1|201487.2|201437.2|12
1734368320000|2024-12-16 16:58:40|201490.9|201440.9|201490.9|201440.9|201490.9|201440.9|201490.9|201440.9|1
1734368330000|2024-12-16 16:58:50|201491.9|201441.9|201493.5|201443.5|201494.1|201444.1|201491.9|201441.9|19
1734368340000|2024-12-16 16:59:00|201488.4|201438.4|201501.7|201451.7|201507.2|201457.2|201483|201433|16
1734368350000|2024-12-16 16:59:10|201503.2|201453.2|201498.8|201448.8|201503.2|201453.2|201498.8|201448.8|8
1734368360000|2024-12-16 16:59:20|201497|201447|201501.6|201451.6|201505.5|201455.5|201497|201447|9
1734368370000|2024-12-16 16:59:30|201501.8|201451.8|201495|201445|201501.8|201451.8|201493.9|201443.9|10
1734368380000|2024-12-16 16:59:40|201497.4|201447.4|201493.8|201443.8|201497.4|201447.4|201492.2|201442.2|5
1734368390000|2024-12-16 16:59:50|201493.2|201443.2|201494.7|201444.7|201495.3|201445.3|201490.7|201440.7|23
1734368400000|2024-12-16 17:00:00|201494.5|201444.5|201482.3|201432.3|201494.5|201444.5|201480.8|201430.8|15
1734368410000|2024-12-16 17:00:10|201483.9|201433.9|201487|201437|201488|201438|201483.9|201433.9|13
1734368420000|2024-12-16 17:00:20|201487.6|201437.6|201492.7|201442.7|201495.3|201445.3|201487|201437|7
1734368430000|2024-12-16 17:00:30|201492.9|201442.9|201492.3|201442.3|201494.6|201444.6|201488.8|201438.8|27
1734368440000|2024-12-16 17:00:40|201492.5|201442.5|201494.7|201444.7|201499.8|201449.8|201492.5|201442.5|11
1734368450000|2024-12-16 17:00:50|201494.5|201444.5|201496.1|201446.1|201497.1|201447.1|201493.9|201443.9|20
1734368460000|2024-12-16 17:01:00|201495.7|201445.7|201494.8|201444.8|201495.7|201445.7|201490.9|201440.9|16
1734368470000|2024-12-16 17:01:10|201494.4|201444.4|201494.5|201444.5|201500.7|201450.7|201494.4|201444.4|11
1734368480000|2024-12-16 17:01:20|201494.3|201444.3|201502.2|201452.2|201502.8|201452.8|201494.3|201444.3|20
1734368490000|2024-12-16 17:01:30|201500.5|201450.5|201504.8|201454.8|201506.4|201456.4|201492.6|201442.6|18
1734368500000|2024-12-16 17:01:40|201505|201455|201503.1|201453.1|201505.4|201455.4|201502.7|201452.7|17
1734368510000|2024-12-16 17:01:50|201504.9|201454.9|201502.4|201452.4|201505.6|201455.6|201502.4|201452.4|13
1734368520000|2024-12-16 17:02:00|201499.8|201449.8|201486.6|201436.6|201499.8|201449.8|201485|201435|19
1734368530000|2024-12-16 17:02:10|201486.4|201436.4|201485.6|201435.6|201487.1|201437.1|201485.1|201435.1|23
1734368540000|2024-12-16 17:02:20|201485.2|201435.2|201452.7|201402.7|201485.2|201435.2|201451.3|201401.3|20
1734368550000|2024-12-16 17:02:30|201453.2|201403.2|201452.9|201402.9|201453.6|201403.6|201450.9|201400.9|9
1734368560000|2024-12-16 17:02:40|201452.5|201402.5|201452.5|201402.5|201453.1|201403.1|201450.7|201400.7|11
1734368570000|2024-12-16 17:02:50|201450.3|201400.3|201431|201381|201452.1|201402.1|201418|201368|15
1734368580000|2024-12-16 17:03:00|201433.4|201383.4|201430.8|201380.8|201433.4|201383.4|201426.5|201376.5|20
1734368590000|2024-12-16 17:03:10|201431.4|201381.4|201432.4|201382.4|201432.8|201382.8|201431.2|201381.2|6
1734368600000|2024-12-16 17:03:20|201432.8|201382.8|201456.1|201406.1|201464|201414|201432.8|201382.8|23
1734368610000|2024-12-16 17:03:30|201455.9|201405.9|201454.1|201404.1|201456.1|201406.1|201453.9|201403.9|19
1734368620000|2024-12-16 17:03:40|201452.6|201402.6|201452.4|201402.4|201454.6|201404.6|201446.4|201396.4|11
1734368630000|2024-12-16 17:03:50|201452.2|201402.2|201448.8|201398.8|201452.2|201402.2|201442.1|201392.1|19
1734368640000|2024-12-16 17:04:00|201448.1|201398.1|201448.5|201398.5|201451|201401|201448.1|201398.1|13
1734368650000|2024-12-16 17:04:10|201448.7|201398.7|201448.7|201398.7|201448.7|201398.7|201448.5|201398.5|5
1734368660000|2024-12-16 17:04:20|201448.5|201398.5|201448.9|201398.9|201452.6|201402.6|201448.5|201398.5|25
1734368670000|2024-12-16 17:04:30|201449.1|201399.1|201448.6|201398.6|201449.2|201399.2|201448.6|201398.6|10
1734368680000|2024-12-16 17:04:40|201448.8|201398.8|201457.2|201407.2|201458.6|201408.6|201448.6|201398.6|23
1734368690000|2024-12-16 17:04:50|201456.9|201406.9|201458.1|201408.1|201459.5|201409.5|201456.9|201406.9|16
1734368700000|2024-12-16 17:05:00|201458.3|201408.3|201498.3|201448.3|201498.3|201448.3|201458.3|201408.3|10
1734368710000|2024-12-16 17:05:10|201498.8|201448.8|201489.5|201439.5|201498.8|201448.8|201464.7|201382.5|16
1734368720000|2024-12-16 17:05:20|201490.2|201440.2|201491.5|201441.5|201491.5|201441.5|201490.2|201440.2|3
1734368730000|2024-12-16 17:05:30|201492.2|201442.2|201491.4|201441.4|201493.1|201443.1|201487.2|201437.2|7
1734368740000|2024-12-16 17:05:40|201492.8|201442.8|201491.3|201441.3|201492.8|201442.8|201491.3|201441.3|2
1734368750000|2024-12-16 17:05:50|201492.5|201442.5|201490.5|201440.5|201492.5|201442.5|201490.5|201440.5|3
1734368760000|2024-12-16 17:06:00|201489|201439|201497.6|201447.6|201503.5|201453.5|201489|201439|13
1734368770000|2024-12-16 17:06:10|201498.9|201448.9|201497.7|201447.7|201503|201453|201497.7|201447.7|10
1734368780000|2024-12-16 17:06:20|201497.1|201447.1|201500.2|201450.2|201504.5|201454.5|201497.1|201447.1|17
1734368790000|2024-12-16 17:06:30|201502.2|201452.2|201502.9|201452.9|201504.9|201454.9|201502|201452|22
1734368800000|2024-12-16 17:06:40|201503.5|201453.5|201490.9|201440.9|201507|201457|201476.9|201426.9|14
1734368830000|2024-12-16 17:07:10|201491.9|201441.9|201490.9|201440.9|201491.9|201441.9|201490.9|201440.9|2
1734368840000|2024-12-16 17:07:20|201491.9|201441.9|201481.2|201431.2|201492.2|201442.2|201481.2|201431.2|7
1734368850000|2024-12-16 17:07:30|201486.7|201436.7|201489.4|201439.4|201490.9|201440.9|201486.7|201436.7|8
1734368860000|2024-12-16 17:07:40|201489.7|201439.7|201488.6|201438.6|201489.9|201439.9|201486|201436|7
1734368870000|2024-12-16 17:07:50|201488.5|201438.5|201474.2|201424.2|201490.3|201440.3|201469.5|201419.5|14
1734368880000|2024-12-16 17:08:00|201474|201424|201456.7|201406.7|201474|201424|201455.6|201405.6|6
1734368890000|2024-12-16 17:08:10|201457.5|201407.5|201458.2|201408.2|201461.1|201411.1|201455.4|201405.4|6
1734368900000|2024-12-16 17:08:20|201457.8|201407.8|201453|201403|201457.8|201407.8|201448.8|201398.8|5
1734368910000|2024-12-16 17:08:30|201454.1|201404.1|201451.9|201401.9|201456|201406|201448.5|201398.5|14
1734368920000|2024-12-16 17:08:40|201453.3|201403.3|201455.3|201405.3|201455.3|201405.3|201448.4|201398.4|6
1734368930000|2024-12-16 17:08:50|201455.8|201405.8|201396.2|201346.2|201455.8|201405.8|201396.2|201346.2|14
1734368940000|2024-12-16 17:09:00|201397.3|201347.3|201400.5|201350.5|201403.8|201353.8|201395.2|201345.2|9
1734368950000|2024-12-16 17:09:10|201399.3|201349.3|201398.5|201348.5|201399.7|201349.7|201398.5|201348.5|4
1734368960000|2024-12-16 17:09:20|201399.7|201349.7|201398.5|201348.5|201399.7|201349.7|201398.1|201348.1|4
1734368970000|2024-12-16 17:09:30|201399.9|201349.9|201397.6|201347.6|201404.2|201354.2|201397.6|201347.6|12
1734368980000|2024-12-16 17:09:40|201394.8|201344.8|201396.8|201346.8|201397.6|201347.6|201394.1|201344.1|5
1734368990000|2024-12-16 17:09:50|201400.8|201350.8|201393.8|201343.8|201400.8|201350.8|201392.5|201342.5|3
1734369000000|2024-12-16 17:10:00|201393.7|201343.7|201393.7|201343.7|201393.7|201343.7|201393.7|201343.7|1
1734369010000|2024-12-16 17:10:10|201393.3|201343.3|201393.3|201343.3|201393.3|201343.3|201393.3|201343.3|1
1734369020000|2024-12-16 17:10:20|201390.1|201340.1|201341.7|201291.7|201390.1|201340.1|201335.8|201267.8|16
1734369030000|2024-12-16 17:10:30|201341.8|201291.8|201370.4|201280.4|201383.1|201293.1|201340.6|201268|25
1734369040000|2024-12-16 17:10:40|201370.8|201280.8|201394.3|201304.3|201397.2|201307.2|201365.6|201275.6|24
1734369050000|2024-12-16 17:10:50|201394.5|201304.5|201394.7|201304.7|201395.1|201305.1|201394.4|201304.4|22
1734369060000|2024-12-16 17:11:00|201394.4|201304.4|201413.7|201323.7|201413.7|201358.1|201394.4|201304.4|27
1734369070000|2024-12-16 17:11:10|201412.2|201322.2|201417.6|201327.6|201419.8|201329.8|201412.2|201322.2|13
1734369080000|2024-12-16 17:11:20|201420.1|201330.1|201425.1|201335.1|201428.4|201338.4|201420.1|201330.1|15
1734369090000|2024-12-16 17:11:30|201425|201335|201424.3|201334.3|201425|201335|201424.2|201334.2|12
1734369100000|2024-12-16 17:11:40|201424.1|201334.1|201412.7|201362.7|201424.1|201362.7|201396.7|201334.1|8
1734369110000|2024-12-16 17:11:50|201412.8|201362.8|201413.2|201363.2|201413.2|201363.2|201411.2|201361.2|6
1734369120000|2024-12-16 17:12:00|201411.7|201361.7|201415.3|201365.3|201415.3|201365.3|201411.7|201361.7|2
1734369130000|2024-12-16 17:12:10|201396.6|201346.6|201392.7|201302.7|201403.4|201353.4|201371.1|201300.9|21
1734369140000|2024-12-16 17:12:20|201355|201305|201373.8|201283.8|201375.7|201305|201345.5|201283.7|20
1734369150000|2024-12-16 17:12:30|201373.9|201283.9|201374.1|201284.1|201374.4|201284.4|201372.8|201282.8|10
1734369160000|2024-12-16 17:12:40|201374.3|201284.3|201378.8|201288.8|201379.6|201289.6|201374.3|201284.3|15
1734369170000|2024-12-16 17:12:50|201378.6|201288.6|201372.7|201282.7|201378.6|201288.6|201363.5|201273.5|9
1734369180000|2024-12-16 17:13:00|201372.6|201282.6|201368.3|201278.3|201372.6|201282.6|201362.5|201272.5|20
1734369190000|2024-12-16 17:13:10|201364|201274|201370.7|201280.7|201372|201282|201364|201274|13
1734369200000|2024-12-16 17:13:20|201368.9|201278.9|201342.2|201252.2|201370.6|201299.9|201322.2|201243.3|13
1734369210000|2024-12-16 17:13:30|201331.7|201241.7|201357.8|201267.8|201361.4|201271.4|201331.7|201241.7|13
1734369220000|2024-12-16 17:13:40|201359.4|201269.4|201359.5|201269.5|201359.5|201269.5|201359.4|201269.4|2
1734369230000|2024-12-16 17:13:50|201358|201268|201324|201274|201363.3|201278.4|201324|201245.6|14
1734369240000|2024-12-16 17:14:00|201348.8|201258.8|201314.6|201264.6|201348.8|201270.5|201314.4|201244.7|10
1734369250000|2024-12-16 17:14:10|201314.4|201264.4|201334.6|201244.6|201338.6|201264.9|201314.4|201244.6|8
1734369260000|2024-12-16 17:14:20|201334.7|201244.7|201334.2|201244.2|201334.7|201244.7|201334.2|201244.2|7
1734369270000|2024-12-16 17:14:30|201340.4|201250.4|201339.7|201249.7|201341.5|201251.5|201339.2|201249.2|9
1734369280000|2024-12-16 17:14:40|201339.2|201249.2|201307.7|201257.7|201339.9|201257.7|201307.7|201246.7|5
1734369290000|2024-12-16 17:14:50|201306.4|201256.4|201310.1|201260.1|201310.1|201260.1|201306.4|201256.4|2
1734369300000|2024-12-16 17:15:00|201309.9|201259.9|201310.1|201260.1|201310.1|201260.1|201309.9|201259.9|4
1734369310000|2024-12-16 17:15:10|201311.3|201261.3|201362.8|201272.8|201366.1|201304.4|201311.3|201261.3|13
1734369320000|2024-12-16 17:15:20|201366|201276|201304.1|201254.1|201369.7|201279.7|201304.1|201254.1|13
1734369330000|2024-12-16 17:15:30|201304.2|201254.2|201316.2|201226.2|201331.2|201254.2|201304.2|201225.9|15
1734369340000|2024-12-16 17:15:40|201311.8|201221.8|201323.1|201233.1|201325.5|201235.5|201311.7|201221.7|25
1734369350000|2024-12-16 17:15:50|201319.2|201229.2|201283.3|201193.3|201319.3|201229.3|201281.3|201191.3|16
1734369360000|2024-12-16 17:16:00|201281.3|201191.3|201277.5|201187.5|201283.2|201193.2|201277.2|201187.2|27
1734369370000|2024-12-16 17:16:10|201277.3|201187.3|201277.2|201227.2|201279.1|201227.2|201270.6|201180.6|19
1734369380000|2024-12-16 17:16:20|201280.5|201230.5|201273|201223|201280.5|201230.5|201273|201223|18
1734369390000|2024-12-16 17:16:30|201272.9|201222.9|201257.2|201207.2|201274.7|201224.7|201257.2|201207.2|23
1734369400000|2024-12-16 17:16:40|201257.1|201207.1|201257.2|201207.2|201257.4|201207.4|201257.1|201207.1|14
1734369410000|2024-12-16 17:16:50|201257.1|201207.1|201280.2|201230.2|201291.1|201241.1|201257.1|201207.1|17
1734369420000|2024-12-16 17:17:00|201281.9|201231.9|201290.9|201240.9|201290.9|201240.9|201281.4|201231.4|12
1734369430000|2024-12-16 17:17:10|201290.7|201240.7|201278.4|201228.4|201295.1|201245.1|201278.4|201228.4|23
1734369440000|2024-12-16 17:17:20|201278.6|201228.6|201277.7|201227.7|201278.7|201228.7|201277.7|201227.7|11
1734369450000|2024-12-16 17:17:30|201275.2|201225.2|201260.6|201210.6|201292.8|201242.8|201259.3|201209.3|18
1734369460000|2024-12-16 17:17:40|201259.8|201209.8|201257.8|201207.8|201259.8|201209.8|201257.8|201207.8|11
1734369470000|2024-12-16 17:17:50|201257.9|201207.9|201257|201207|201257.9|201207.9|201256.2|201206.2|16
1734369480000|2024-12-16 17:18:00|201256.2|201206.2|201238.9|201188.9|201261.8|201211.8|201238.4|201188.4|18
1734369490000|2024-12-16 17:18:10|201239.9|201189.9|201238.3|201188.3|201245|201195|201238.3|201188.3|7
1734369500000|2024-12-16 17:18:20|201207|201157|201213|201163|201215.7|201165.7|201203|201153|28
1734369510000|2024-12-16 17:18:30|201204.7|201154.7|201224.5|201134.5|201235.2|201185.2|201204.7|201134.5|21
1734369520000|2024-12-16 17:18:40|201224.8|201134.8|201220.2|201130.2|201224.8|201134.8|201220.2|201130.2|7
1734369530000|2024-12-16 17:18:50|201220|201130|201230.6|201140.6|201231.8|201141.8|201220|201130|14
1734369540000|2024-12-16 17:19:00|201230.9|201140.9|201239.1|201149.1|201239.3|201149.3|201218.4|201128.4|18
1734369550000|2024-12-16 17:19:10|201239.3|201149.3|201242|201152|201242|201152|201239.3|201149.3|6
1734369560000|2024-12-16 17:19:20|201241.8|201151.8|201244.8|201154.8|201244.8|201154.8|201241.8|201151.8|6
1734369570000|2024-12-16 17:19:30|201244|201154|201265.6|201175.6|201265.6|201175.6|201243.5|201153.5|14
1734369580000|2024-12-16 17:19:40|201264.6|201174.6|201264.6|201174.6|201264.6|201174.6|201264.6|201174.6|1
1734369590000|2024-12-16 17:19:50|201265.5|201175.5|201264.5|201174.5|201265.5|201175.5|201264.5|201174.5|2
1734369600000|2024-12-16 17:20:00|201264.1|201174.1|201271.6|201221.6|201273.2|201223.2|201263.5|201173.5|12
1734369610000|2024-12-16 17:20:10|201270.4|201220.4|201262.9|201212.9|201270.4|201220.4|201260.3|201210.3|19
1734369620000|2024-12-16 17:20:20|201263.1|201213.1|201251.1|201201.1|201263.3|201213.3|201249.2|201199.2|17
1734369630000|2024-12-16 17:20:30|201251.3|201201.3|201257.4|201207.4|201258|201208|201251.3|201201.3|27
1734369640000|2024-12-16 17:20:40|201257|201207|201258.3|201208.3|201264.1|201214.1|201253.6|201203.6|25
1734369650000|2024-12-16 17:20:50|201257.6|201207.6|201255.3|201205.3|201259.8|201209.8|201247.4|201197.4|24
1734369660000|2024-12-16 17:21:00|201253|201203|201222|201172|201255|201205|201219.5|201169.5|19
1734369670000|2024-12-16 17:21:10|201223.3|201173.3|201219.9|201169.9|201230|201180|201218.7|201168.7|21
1734369680000|2024-12-16 17:21:20|201221.3|201171.3|201218.4|201168.4|201223.1|201173.1|201216.8|201166.8|22
1734369690000|2024-12-16 17:21:30|201218.7|201168.7|201219.4|201169.4|201220.7|201170.7|201218.7|201168.7|14
1734369700000|2024-12-16 17:21:40|201219.7|201169.7|201218.8|201168.8|201219.9|201169.9|201218.1|201168.1|12
1734369710000|2024-12-16 17:21:50|201220|201170|201254.4|201204.4|201254.4|201204.4|201207.5|201157.5|18
1734369720000|2024-12-16 17:22:00|201254.6|201204.6|201254.1|201204.1|201254.6|201204.6|201253.9|201203.9|28
1734369730000|2024-12-16 17:22:10|201254.4|201204.4|201254.4|201204.4|201254.6|201204.6|201254.2|201204.2|20
1734369740000|2024-12-16 17:22:20|201254.5|201204.5|201271.2|201181.2|201274.6|201204.6|201254.4|201181.2|14
1734369750000|2024-12-16 17:22:30|201242.1|201192.1|201227.2|201177.2|201242.5|201192.5|201226.6|201176.6|19
1734369760000|2024-12-16 17:22:40|201229|201179|201232.3|201182.3|201234.1|201184.1|201226.8|201176.8|20
1734369770000|2024-12-16 17:22:50|201232.4|201182.4|201253|201203|201255.8|201205.8|201232.4|201182.4|18
1734369780000|2024-12-16 17:23:00|201251.9|201201.9|201261.8|201211.8|201262.8|201212.8|201251.4|201201.4|23
1734369790000|2024-12-16 17:23:10|201260.4|201210.4|201238.4|201188.4|201261.1|201210.4|201235.8|201170.8|21
1734369800000|2024-12-16 17:23:20|201238.3|201188.3|201263.5|201213.5|201263.7|201213.7|201238.3|201188.3|15
1734369810000|2024-12-16 17:23:30|201262|201212|201271.2|201221.2|201271.2|201221.2|201254.4|201204.4|14
1734369820000|2024-12-16 17:23:40|201264.1|201214.1|201260.4|201210.4|201278.9|201228.9|201259.4|201209.4|25
1734369830000|2024-12-16 17:23:50|201260.3|201210.3|201279.6|201229.6|201279.6|201229.6|201257.6|201207.6|24
1734369840000|2024-12-16 17:24:00|201278.1|201228.1|201283.6|201233.6|201289.3|201239.3|201278.1|201228.1|15
1734369850000|2024-12-16 17:24:10|201286.3|201236.3|201288.6|201238.6|201290.2|201240.2|201282.3|201232.3|10
1734369860000|2024-12-16 17:24:20|201290.2|201240.2|201288.4|201238.4|201290.2|201240.2|201287.1|201237.1|12
1734369870000|2024-12-16 17:24:30|201287.7|201237.7|201261.8|201211.8|201289.3|201239.3|201260.2|201210.2|13
1734369880000|2024-12-16 17:24:40|201261.7|201211.7|201266.4|201216.4|201266.6|201216.6|201258.8|201208.8|20
1734369890000|2024-12-16 17:24:50|201264.6|201214.6|201267.7|201217.7|201269.6|201219.6|201264.6|201214.6|13
1734369900000|2024-12-16 17:25:00|201267.3|201217.3|201264.9|201214.9|201267.3|201217.3|201262.3|201212.3|5
1734369920000|2024-12-16 17:25:20|201265.7|201215.7|201266.8|201216.8|201266.8|201216.8|201265.7|201215.7|6
1734369930000|2024-12-16 17:25:30|201266.5|201216.5|201285.4|201235.4|201285.5|201235.5|201266.5|201216.5|16
1734369940000|2024-12-16 17:25:40|201284.3|201234.3|201264.8|201214.8|201287|201237|201259.1|201209.1|15
1734369950000|2024-12-16 17:25:50|201266.1|201216.1|201265.2|201215.2|201266.3|201216.3|201260|201210|22
1734369960000|2024-12-16 17:26:00|201265.3|201215.3|201256.1|201206.1|201265.3|201215.3|201254.1|201204.1|24
1734369970000|2024-12-16 17:26:10|201254.9|201204.9|201256.6|201206.6|201256.6|201206.6|201254.8|201204.8|5
1734369980000|2024-12-16 17:26:20|201255.3|201205.3|201255.8|201205.8|201256.1|201206.1|201249.9|201199.9|16
1734369990000|2024-12-16 17:26:30|201255.6|201205.6|201256|201206|201256.8|201206.8|201255.6|201205.6|9
1734370000000|2024-12-16 17:26:40|201255.8|201205.8|201242.2|201192.2|201255.8|201205.8|201242.2|201192.2|5
1734370010000|2024-12-16 17:26:50|201245.2|201195.2|201244.6|201194.6|201245.6|201195.6|201244|201194|12
1734370020000|2024-12-16 17:27:00|201233.8|201183.8|201201.5|201151.5|201237.5|201187.5|201201.5|201151.5|20
1734370030000|2024-12-16 17:27:10|201208.1|201158.1|201211.8|201161.8|201214.6|201164.6|201207|201157|26
1734370040000|2024-12-16 17:27:20|201211.1|201161.1|201211.3|201161.3|201213.7|201163.7|201210|201160|16
1734370050000|2024-12-16 17:27:30|201210.5|201160.5|201206.4|201156.4|201211.5|201161.5|201206.4|201156.4|13
1734370060000|2024-12-16 17:27:40|201207.5|201157.5|201209.3|201159.3|201210.5|201160.5|201207.1|201157.1|18
1734370070000|2024-12-16 17:27:50|201209.4|201159.4|201196|201146|201209.4|201159.4|201177.3|201127.3|20
1734370080000|2024-12-16 17:28:00|201195|201145|201194.8|201144.8|201196.7|201146.7|201191.1|201141.1|13
1734370090000|2024-12-16 17:28:10|201195.7|201145.7|201194.7|201144.7|201195.7|201145.7|201194.7|201144.7|2
1734370100000|2024-12-16 17:28:20|201191|201141|201190.9|201140.9|201193.5|201143.5|201189.5|201139.5|9
1734370110000|2024-12-16 17:28:30|201190.1|201140.1|201161.2|201111.2|201190.1|201140.1|201157.6|201107.6|13
1734370120000|2024-12-16 17:28:40|201164.1|201114.1|201163.9|201113.9|201165|201115|201161.4|201111.4|14
1734370130000|2024-12-16 17:28:50|201165|201115|201175.2|201125.2|201175.2|201125.2|201165|201115|8
1734370140000|2024-12-16 17:29:00|201173|201123|201174.7|201124.7|201175.2|201125.2|201172.7|201122.7|8
1734370150000|2024-12-16 17:29:10|201173.4|201123.4|201178.1|201128.1|201178.1|201128.1|201173.4|201123.4|8
1734370160000|2024-12-16 17:29:20|201178.2|201128.2|201178.2|201128.2|201178.2|201128.2|201178.2|201128.2|1
1734370170000|2024-12-16 17:29:30|201178.3|201128.3|201178.4|201128.4|201179.7|201129.7|201177.1|201127.1|6
1734370180000|2024-12-16 17:29:40|201182.4|201132.4|201195.3|201145.3|201197.9|201147.9|201182.4|201132.4|8
1734370190000|2024-12-16 17:29:50|201193.9|201143.9|201196.5|201146.5|201202.8|201152.8|201193.9|201143.9|8
1734370200000|2024-12-16 17:30:00|201198.4|201148.4|201199.8|201149.8|201199.8|201149.8|201196.8|201146.8|4
1734370210000|2024-12-16 17:30:10|201199.7|201149.7|201206.3|201156.3|201211.7|201161.7|201199.7|201149.7|11
1734370220000|2024-12-16 17:30:20|201205.2|201155.2|201211.9|201161.9|201213|201163|201204.9|201154.9|16
1734370230000|2024-12-16 17:30:30|201210|201160|201209.7|201159.7|201217.7|201167.7|201208.3|201158.3|19
1734370240000|2024-12-16 17:30:40|201209.4|201159.4|201181.8|201131.8|201213.7|201163.7|201181.4|201131.4|14
1734370250000|2024-12-16 17:30:50|201180.5|201130.5|201170.1|201120.1|201180.5|201130.5|201164.6|201114.6|20
1734370260000|2024-12-16 17:31:00|201169.7|201119.7|201155.2|201105.2|201186.5|201136.5|201147|201097|14
1734370270000|2024-12-16 17:31:10|201153.3|201103.3|201152.1|201102.1|201155.5|201105.5|201149.2|201099.2|13
1734370280000|2024-12-16 17:31:20|201152|201102|201150.4|201100.4|201152|201102|201150.1|201100.1|8
1734370290000|2024-12-16 17:31:30|201170.2|201080.2|201169.9|201079.9|201170.2|201080.2|201169.7|201079.7|5
1734370300000|2024-12-16 17:31:40|201169.7|201079.7|201172.4|201082.4|201172.4|201082.4|201169.7|201079.7|4
1734370310000|2024-12-16 17:31:50|201174.4|201084.4|201177.7|201127.7|201195.6|201127.7|201174.4|201084.4|21
1734370320000|2024-12-16 17:32:00|201177.8|201127.8|201179.3|201129.3|201180.6|201130.6|201177|201127|13
1734370330000|2024-12-16 17:32:10|201177.3|201127.3|201184.6|201134.6|201199.8|201149.8|201176.1|201126.1|24
1734370340000|2024-12-16 17:32:20|201184.9|201134.9|201181.4|201131.4|201189.6|201139.6|201178.9|201128.9|22
1734370350000|2024-12-16 17:32:30|201180.1|201130.1|201166.8|201116.8|201180.1|201130.1|201166.8|201116.8|19
1734370360000|2024-12-16 17:32:40|201165.2|201115.2|201186.2|201136.2|201190.6|201140.6|201165.2|201115.2|11
1734370370000|2024-12-16 17:32:50|201191.4|201141.4|201224.6|201174.6|201224.6|201174.6|201189.2|201139.2|27
1734370380000|2024-12-16 17:33:00|201224.3|201174.3|201217.3|201167.3|201224.3|201174.3|201213.6|201163.6|26
1734370390000|2024-12-16 17:33:10|201217.4|201167.4|201219.7|201169.7|201229.4|201179.4|201216.2|201166.2|25
1734370400000|2024-12-16 17:33:20|201220.5|201170.5|201230|201180|201236.2|201186.2|201216.7|201166.7|19
1734370410000|2024-12-16 17:33:30|201230.3|201180.3|201230.1|201180.1|201230.4|201180.4|201228.7|201178.7|13
1734370420000|2024-12-16 17:33:40|201228.9|201178.9|201218.2|201168.2|201230.1|201180.1|201218.2|201168.2|14
1734370430000|2024-12-16 17:33:50|201218.3|201168.3|201232.1|201182.1|201233.7|201183.7|201215|201165|27
1734370440000|2024-12-16 17:34:00|201233.6|201183.6|201211.3|201161.3|201233.9|201183.9|201207.1|201157.1|22
1734370450000|2024-12-16 17:34:10|201211.8|201161.8|201212.5|201162.5|201219.9|201169.9|201211.8|201161.8|11
1734370460000|2024-12-16 17:34:20|201213.8|201163.8|201214.6|201164.6|201218.4|201168.4|201213.8|201163.8|26
1734370470000|2024-12-16 17:34:30|201217.1|201167.1|201213.4|201163.4|201217.5|201167.5|201213.4|201163.4|6
1734370480000|2024-12-16 17:34:40|201214.9|201164.9|201215.1|201165.1|201216.3|201166.3|201214.3|201164.3|14
1734370490000|2024-12-16 17:34:50|201217|201167|201218.9|201168.9|201218.9|201168.9|201217|201167|5
1734370500000|2024-12-16 17:35:00|201218.6|201168.6|201228|201178|201228.4|201178.4|201217.2|201167.2|10
1734370510000|2024-12-16 17:35:10|201226.2|201176.2|201232.2|201182.2|201232.2|201182.2|201226.2|201176.2|11
1734370520000|2024-12-16 17:35:20|201229.8|201179.8|201238.4|201188.4|201238.4|201188.4|201227|201177|18
1734370530000|2024-12-16 17:35:30|201236.3|201186.3|201232.8|201182.8|201238.8|201188.8|201228.4|201178.4|13
1734370540000|2024-12-16 17:35:40|201228.8|201178.8|201232.2|201182.2|201232.2|201182.2|201227.6|201177.6|10
1734370550000|2024-12-16 17:35:50|201233.5|201183.5|201226.3|201176.3|201233.5|201183.5|201219.1|201169.1|8
1734370560000|2024-12-16 17:36:00|201228.4|201178.4|201212.8|201162.8|201228.4|201178.4|201205.2|201155.2|17
1734370570000|2024-12-16 17:36:10|201213|201163|201224.2|201174.2|201224.2|201174.2|201212.6|201162.6|17
1734370580000|2024-12-16 17:36:20|201229.7|201179.7|201230.6|201180.6|201230.6|201180.6|201229.7|201179.7|2
1734370590000|2024-12-16 17:36:30|201230.8|201180.8|201231.1|201181.1|201231.1|201181.1|201229.9|201179.9|3
1734370600000|2024-12-16 17:36:40|201230.1|201180.1|201253.9|201203.9|201253.9|201203.9|201230.1|201180.1|9
1734370610000|2024-12-16 17:36:50|201252.9|201202.9|201266.4|201216.4|201266.4|201216.4|201252.9|201202.9|11
1734370620000|2024-12-16 17:37:00|201264.5|201214.5|201258.6|201208.6|201269.9|201219.9|201255.3|201205.3|15
1734370630000|2024-12-16 17:37:10|201257.5|201207.5|201249.4|201199.4|201257.5|201207.5|201241|201191|16
1734370640000|2024-12-16 17:37:20|201248.5|201198.5|201231.2|201181.2|201248.5|201198.5|201226.5|201176.5|15
1734370650000|2024-12-16 17:37:30|201230.1|201180.1|201235.1|201185.1|201235.9|201185.9|201228.4|201178.4|10
1734370660000|2024-12-16 17:37:40|201236.2|201186.2|201236.2|201186.2|201236.2|201186.2|201234.8|201184.8|6
1734370670000|2024-12-16 17:37:50|201235.8|201185.8|201235.6|201185.6|201236.4|201186.4|201235.5|201185.5|6
1734370680000|2024-12-16 17:38:00|201235.7|201185.7|201235.5|201185.5|201235.7|201185.7|201235.5|201185.5|3
1734370690000|2024-12-16 17:38:10|201235.6|201185.6|201236.3|201186.3|201236.3|201186.3|201231.7|201181.7|6
1734370700000|2024-12-16 17:38:20|201236.2|201186.2|201236.2|201186.2|201236.3|201186.3|201236.2|201186.2|5
1734370710000|2024-12-16 17:38:30|201237.1|201187.1|201266.6|201216.6|201293.1|201243.1|201237.1|201187.1|18
1734370720000|2024-12-16 17:38:40|201266.8|201216.8|201268.6|201218.6|201269.8|201219.8|201263.3|201213.3|6
1734370730000|2024-12-16 17:38:50|201270|201220|201262.9|201212.9|201271.5|201221.5|201258.1|201208.1|23
1734370740000|2024-12-16 17:39:00|201262.1|201212.1|201261.3|201211.3|201262.4|201212.4|201257.5|201207.5|4
1734370750000|2024-12-16 17:39:10|201257.5|201207.5|201250.5|201200.5|201262.7|201212.7|201248.2|201198.2|13
1734370760000|2024-12-16 17:39:20|201250.3|201200.3|201257.3|201207.3|201259.4|201209.4|201250.3|201200.3|8
1734370770000|2024-12-16 17:39:30|201259|201209|201257.4|201207.4|201259|201209|201254.3|201204.3|4
1734370780000|2024-12-16 17:39:40|201258.8|201208.8|201265.2|201215.2|201273.5|201223.5|201258.8|201208.8|8
1734370790000|2024-12-16 17:39:50|201266.3|201216.3|201264.9|201214.9|201271.1|201221.1|201264.9|201214.9|7
1734370800000|2024-12-16 17:40:00|201261.5|201211.5|201263|201213|201267.4|201217.4|201261.4|201211.4|12
1734370810000|2024-12-16 17:40:10|201259.8|201209.8|201262.4|201212.4|201263.1|201213.1|201258.9|201208.9|7
1734370820000|2024-12-16 17:40:20|201261|201211|201255.6|201205.6|201261|201211|201251.7|201201.7|8
1734370830000|2024-12-16 17:40:30|201254.7|201204.7|201257.1|201207.1|201259.8|201209.8|201254.7|201204.7|7
1734370840000|2024-12-16 17:40:40|201256.3|201206.3|201252.5|201202.5|201257.8|201207.8|201249.7|201199.7|7
1734370850000|2024-12-16 17:40:50|201261.2|201211.2|201253.4|201203.4|201261.4|201211.4|201251.8|201201.8|11
1734370860000|2024-12-16 17:41:00|201247.7|201197.7|201266.7|201216.7|201267.9|201217.9|201247.7|201197.7|5
1734370870000|2024-12-16 17:41:10|201265|201215|201261|201211|201265|201215|201259.7|201209.7|8
1734370880000|2024-12-16 17:41:20|201261.4|201211.4|201260.9|201210.9|201262|201212|201257.3|201207.3|7
1734370890000|2024-12-16 17:41:30|201262|201212|201256.6|201206.6|201262|201212|201255.5|201205.5|6
1734370900000|2024-12-16 17:41:40|201256.5|201206.5|201253.8|201203.8|201258|201208|201253.8|201203.8|8
1734370910000|2024-12-16 17:41:50|201255|201205|201259.1|201209.1|201259.9|201209.9|201255|201205|11
1734370920000|2024-12-16 17:42:00|201259.5|201209.5|201260.4|201210.4|201260.4|201210.4|201258.4|201208.4|8
1734370930000|2024-12-16 17:42:10|201258.4|201208.4|201266.7|201216.7|201266.7|201216.7|201255.6|201205.6|11
1734370940000|2024-12-16 17:42:20|201265.6|201215.6|201259.4|201209.4|201267.8|201217.8|201259.4|201209.4|9
1734370950000|2024-12-16 17:42:30|201257.2|201207.2|201257.6|201207.6|201264.3|201214.3|201255.1|201205.1|9
1734370960000|2024-12-16 17:42:40|201255.6|201205.6|201256.3|201206.3|201257.7|201207.7|201254.5|201204.5|10
1734370970000|2024-12-16 17:42:50|201254.2|201204.2|201256.5|201206.5|201256.9|201206.9|201253|201203|7
1734370980000|2024-12-16 17:43:00|201248.8|201198.8|201253.1|201203.1|201255.8|201205.8|201248.8|201198.8|6
1734371000000|2024-12-16 17:43:20|201253.3|201203.3|201253.3|201203.3|201253.3|201203.3|201253.3|201203.3|1
1734371010000|2024-12-16 17:43:30|201254|201204|201251.9|201201.9|201254|201204|201251.9|201201.9|3
1734371020000|2024-12-16 17:43:40|201251.6|201201.6|201251.6|201201.6|201251.6|201201.6|201251.6|201201.6|1
1734371030000|2024-12-16 17:43:50|201253|201203|201253.7|201203.7|201253.7|201203.7|201253|201203|2
1734371040000|2024-12-16 17:44:00|201254.5|201204.5|201254.5|201204.5|201255.9|201205.9|201249.8|201199.8|11
1734371050000|2024-12-16 17:44:10|201254.2|201204.2|201253|201203|201254.2|201204.2|201253|201203|2
1734371070000|2024-12-16 17:44:30|201251.8|201201.8|201251.5|201201.5|201252.5|201202.5|201250.9|201200.9|6
1734371080000|2024-12-16 17:44:40|201251.3|201201.3|201254.6|201204.6|201255|201205|201251.3|201201.3|9
1734371090000|2024-12-16 17:44:50|201253.6|201203.6|201253.2|201203.2|201253.6|201203.6|201251.8|201201.8|3
1734371100000|2024-12-16 17:45:00|201249.9|201199.9|201226.4|201176.4|201249.9|201199.9|201224.9|201174.9|17
1734371110000|2024-12-16 17:45:10|201227.4|201177.4|201189.5|201139.5|201227.9|201177.9|201187.4|201137.4|17
1734371120000|2024-12-16 17:45:20|201185.9|201135.9|201169.2|201119.2|201186.6|201136.6|201169.2|201119.2|11
1734371130000|2024-12-16 17:45:30|201170.3|201120.3|201158|201108|201170.7|201120.7|201152|201102|17
1734371140000|2024-12-16 17:45:40|201148|201098|201148.8|201098.8|201150.4|201100.4|201148|201098|10
1734371150000|2024-12-16 17:45:50|201152.9|201102.9|201158.7|201108.7|201158.8|201108.8|201151.8|201101.8|15
1734371160000|2024-12-16 17:46:00|201158.6|201108.6|201152.7|201102.7|201158.6|201108.6|201148.8|201098.8|18
1734371170000|2024-12-16 17:46:10|201152.6|201102.6|201158.6|201108.6|201160.7|201110.7|201152.6|201102.6|8
1734371180000|2024-12-16 17:46:20|201158.5|201108.5|201155.3|201105.3|201158.5|201108.5|201153.1|201103.1|18
1734371190000|2024-12-16 17:46:30|201157.4|201107.4|201158.9|201108.9|201159.6|201109.6|201157.4|201107.4|9
1734371200000|2024-12-16 17:46:40|201158.8|201108.8|201162.7|201112.7|201163.1|201113.1|201158.8|201108.8|7
1734371210000|2024-12-16 17:46:50|201162.8|201112.8|201211.6|201161.6|201212|201162|201162.7|201112.7|14
1734371220000|2024-12-16 17:47:00|201210.4|201160.4|201211.5|201161.5|201211.7|201161.7|201192.7|201142.7|23
1734371230000|2024-12-16 17:47:10|201211.3|201161.3|201169.5|201119.5|201211.3|201161.3|201166.8|201116.8|23
1734371240000|2024-12-16 17:47:20|201169.3|201119.3|201165.2|201115.2|201171.2|201121.2|201164.8|201114.8|17
1734371250000|2024-12-16 17:47:30|201166.7|201116.7|201171.8|201121.8|201184.8|201134.8|201162.6|201112.6|25
1734371260000|2024-12-16 17:47:40|201170|201120|201167.8|201117.8|201170|201120|201163.8|201113.8|18
1734371270000|2024-12-16 17:47:50|201167.9|201117.9|201166.8|201116.8|201168.9|201118.9|201166.1|201116.1|15
1734371280000|2024-12-16 17:48:00|201166.7|201116.7|201147.4|201097.4|201170.4|201120.4|201147.4|201097.4|26
1734371290000|2024-12-16 17:48:10|201147.3|201097.3|201158.1|201108.1|201158.1|201108.1|201147.3|201097.3|25
1734371300000|2024-12-16 17:48:20|201157.9|201107.9|201190.2|201140.2|201191.7|201141.7|201156.6|201106.6|22
1734371310000|2024-12-16 17:48:30|201190.1|201140.1|201202.5|201152.5|201203.7|201153.7|201189.8|201139.8|21
1734371320000|2024-12-16 17:48:40|201202.6|201152.6|201201|201151|201202.6|201152.6|201200.7|201150.7|9
1734371330000|2024-12-16 17:48:50|201200.9|201150.9|201201.7|201151.7|201201.7|201151.7|201200.6|201150.6|12
1734371340000|2024-12-16 17:49:00|201201.6|201151.6|201202.7|201152.7|201202.7|201152.7|201201.6|201151.6|3
1734371350000|2024-12-16 17:49:10|201202.9|201152.9|201234.4|201184.4|201239.6|201189.6|201201.8|201151.8|22
1734371360000|2024-12-16 17:49:20|201234.5|201184.5|201234.1|201184.1|201241.8|201191.8|201231.2|201181.2|27
1734371370000|2024-12-16 17:49:30|201236.3|201186.3|201238|201188|201238|201188|201235.4|201185.4|18
1734371380000|2024-12-16 17:49:40|201238.2|201188.2|201235.7|201185.7|201239.2|201189.2|201235.7|201185.7|15
1734371390000|2024-12-16 17:49:50|201235.8|201185.8|201208.6|201158.6|201236.2|201186.2|201203.1|201153.1|24
1734371400000|2024-12-16 17:50:00|201208.5|201158.5|201207.5|201157.5|201208.5|201158.5|201207.4|201157.4|6
1734371410000|2024-12-16 17:50:10|201208.7|201158.7|201224.1|201134.1|201228.7|201158.7|201207.3|201134.1|9
1734371420000|2024-12-16 17:50:20|201224.3|201134.3|201213.1|201123.1|201224.5|201134.5|201212.7|201122.7|11
1734371430000|2024-12-16 17:50:30|201215.2|201125.2|201195.4|201145.4|201218.5|201152.7|201195.4|201125.2|13
1734371440000|2024-12-16 17:50:40|201196.2|201146.2|201216.3|201126.3|201216.3|201146.2|201195.5|201126.3|4
1734371450000|2024-12-16 17:50:50|201216.2|201126.2|201211.5|201121.5|201216.2|201126.2|201211.5|201121.5|3
1734371460000|2024-12-16 17:51:00|201211|201121|201205|201115|201213.1|201123.1|201200.4|201110.4|17
1734371470000|2024-12-16 17:51:10|201202.8|201112.8|201207.8|201117.8|201207.8|201117.8|201202.8|201112.8|5
1734371480000|2024-12-16 17:51:20|201207.7|201117.7|201207.6|201117.6|201208|201118|201207.6|201117.6|5
1734371490000|2024-12-16 17:51:30|201207.5|201117.5|201208.4|201118.4|201208.4|201118.4|201207.5|201117.5|3
1734371500000|2024-12-16 17:51:40|201213.6|201123.6|201251.9|201161.9|201253.4|201163.4|201213.6|201123.6|20
1734371510000|2024-12-16 17:51:50|201253.9|201163.9|201257.4|201167.4|201260|201170|201253.1|201163.1|20
1734371520000|2024-12-16 17:52:00|201257.2|201167.2|201257.2|201167.2|201260.8|201170.8|201255.3|201165.3|24
1734371530000|2024-12-16 17:52:10|201255.1|201165.1|201233.6|201143.6|201257.4|201167.4|201232.1|201142.1|14
1734371540000|2024-12-16 17:52:20|201233.1|201143.1|201229.4|201139.4|201237.6|201147.6|201229.2|201139.2|16
1734371550000|2024-12-16 17:52:30|201229.2|201139.2|201230|201140|201230|201140|201220.6|201130.6|15
1734371560000|2024-12-16 17:52:40|201229.8|201139.8|201229.4|201139.4|201230|201140|201229|201139|7
1734371580000|2024-12-16 17:53:00|201229.2|201139.2|201221.4|201131.4|201229.2|201139.2|201216.4|201126.4|24
1734371590000|2024-12-16 17:53:10|201221.5|201131.5|201219.7|201129.7|201227.3|201137.3|201219.5|201129.5|9
1734371600000|2024-12-16 17:53:20|201221.6|201131.6|201224.1|201134.1|201226|201136|201220.8|201130.8|10
1734371610000|2024-12-16 17:53:30|201226.7|201136.7|201229.5|201139.5|201229.5|201139.5|201226.1|201136.1|8
1734371620000|2024-12-16 17:53:40|201229.7|201139.7|201200.1|201150.1|201229.7|201150.1|201199.2|201129|14
1734371630000|2024-12-16 17:53:50|201200.2|201150.2|201204.4|201154.4|201232.5|201182.5|201197.4|201147.4|24
1734371640000|2024-12-16 17:54:00|201204.5|201154.5|201207.1|201157.1|201213.1|201163.1|201202.8|201152.8|19
1734371650000|2024-12-16 17:54:10|201207.2|201157.2|201200.7|201150.7|201207.9|201157.9|201195.1|201145.1|12
1734371660000|2024-12-16 17:54:20|201195.2|201145.2|201203.3|201153.3|201205.7|201155.7|201195.2|201145.2|21
1734371670000|2024-12-16 17:54:30|201203.2|201153.2|201203.4|201153.4|201205.5|201155.5|201200.7|201150.7|19
1734371680000|2024-12-16 17:54:40|201202.2|201152.2|201220.7|201130.7|201225.3|201156.1|201196.7|201130.2|18
1734371690000|2024-12-16 17:54:50|201220.1|201130.1|201215.9|201125.9|201223.2|201133.2|201212.6|201122.6|17
1734371700000|2024-12-16 17:55:00|201215.7|201125.7|201154.6|201104.6|201215.7|201125.7|201154.4|201104.4|23
1734371710000|2024-12-16 17:55:10|201155.5|201105.5|201154|201104|201159.5|201109.5|201154|201104|10
1734371720000|2024-12-16 17:55:20|201156.1|201106.1|201155.7|201105.7|201161.6|201111.6|201148|201098|14
1734371730000|2024-12-16 17:55:30|201154.8|201104.8|201154.4|201104.4|201154.8|201104.8|201143.8|201093.8|6
1734371740000|2024-12-16 17:55:40|201162.3|201112.3|201153.1|201103.1|201164.6|201114.6|201153|201103|27
1734371750000|2024-12-16 17:55:50|201152.9|201102.9|201151.6|201101.6|201153.4|201103.4|201151.6|201101.6|21
1734371760000|2024-12-16 17:56:00|201151.8|201101.8|201160.2|201110.2|201160.2|201110.2|201138.6|201088.6|17
1734371770000|2024-12-16 17:56:10|201160.3|201110.3|201159.1|201109.1|201161.5|201111.5|201156.8|201106.8|25
1734371780000|2024-12-16 17:56:20|201158.3|201108.3|201159.3|201109.3|201160.1|201110.1|201158.3|201108.3|10
1734371790000|2024-12-16 17:56:30|201159.2|201109.2|201181.9|201091.9|201182.9|201109.2|201158.2|201090.5|12
1734371800000|2024-12-16 17:56:40|201181.4|201091.4|201181.5|201091.5|201181.6|201091.6|201179.6|201089.6|17
1734371810000|2024-12-16 17:56:50|201161.2|201111.2|201160.3|201110.3|201164.2|201114.2|201160|201110|19
1734371820000|2024-12-16 17:57:00|201159.3|201109.3|201138.2|201088.2|201159.3|201109.3|201132.1|201082.1|20
1734371830000|2024-12-16 17:57:10|201138.1|201088.1|201111.2|201061.2|201139.9|201089.9|201110.6|201060.6|20
1734371840000|2024-12-16 17:57:20|201111.1|201061.1|201115.4|201065.4|201117.1|201067.1|201111.1|201061.1|14
1734371850000|2024-12-16 17:57:30|201113.5|201063.5|201116|201066|201117.8|201067.8|201113.5|201063.5|13
1734371860000|2024-12-16 17:57:40|201116.8|201066.8|201122.1|201072.1|201122.1|201072.1|201116.8|201066.8|5
1734371870000|2024-12-16 17:57:50|201122.5|201072.5|201122.1|201072.1|201122.5|201072.5|201122.1|201072.1|2
1734371880000|2024-12-16 17:58:00|201119.7|201069.7|201117.7|201067.7|201119.7|201069.7|201117.7|201067.7|4
1734371890000|2024-12-16 17:58:10|201117.5|201067.5|201122.8|201072.8|201122.8|201072.8|201116.7|201066.7|7
1734371900000|2024-12-16 17:58:20|201123.1|201073.1|201123|201073|201123.1|201073.1|201123|201073|2
1734371910000|2024-12-16 17:58:30|201121.6|201071.6|201141.5|201051.5|201141.5|201072.5|201120.1|201051.5|9
1734371920000|2024-12-16 17:58:40|201140.3|201050.3|201139.3|201049.3|201142.2|201052.2|201139.3|201049.3|5
1734371930000|2024-12-16 17:58:50|201133.9|201043.9|201134.4|201044.4|201136.3|201046.3|201132|201042|17
1734371940000|2024-12-16 17:59:00|201132.8|201042.8|201127.4|201037.4|201132.8|201042.8|201124.8|201034.8|9
1734371950000|2024-12-16 17:59:10|201127.8|201037.8|201123.2|201073.2|201129|201079|201120.8|201036.3|15
1734371960000|2024-12-16 17:59:20|201124.7|201074.7|201120.9|201070.9|201125.7|201075.7|201120.9|201070.9|7
1734371970000|2024-12-16 17:59:30|201123.1|201073.1|201123.2|201073.2|201123.8|201073.8|201118.8|201068.8|10
1734371980000|2024-12-16 17:59:40|201120|201070|201147.9|201097.9|201162.4|201112.4|201120|201070|22
1734371990000|2024-12-16 17:59:50|201146.6|201096.6|201151.3|201101.3|201160.9|201110.9|201146.5|201096.5|17
1734372000000|2024-12-16 18:00:00|201151.4|201101.4|201165.4|201115.4|201170.4|201120.4|201151.4|201101.4|16
1734372010000|2024-12-16 18:00:10|201167.5|201117.5|201124|201074|201167.5|201117.5|201123.9|201073.9|26
1734372020000|2024-12-16 18:00:20|201124.8|201074.8|201124.7|201074.7|201126|201076|201124|201074|13
1734372030000|2024-12-16 18:00:30|201123.5|201073.5|201139.8|201049.8|201141.6|201073.9|201123.4|201049.8|7
1734372040000|2024-12-16 18:00:40|201139.6|201049.6|201118.3|201028.3|201139.6|201049.6|201118.2|201028.2|8
1734372050000|2024-12-16 18:00:50|201119.7|201029.7|201081.2|201031.2|201124.6|201034.6|201078.1|201028.1|16
1734372060000|2024-12-16 18:01:00|201078.2|201028.2|201086.3|201036.3|201086.6|201036.6|201075.9|201025.9|14
1734372070000|2024-12-16 18:01:10|201086.2|201036.2|201049.9|200999.9|201088.6|201038.6|201048|200998|23
1734372080000|2024-12-16 18:01:20|201049.1|200999.1|201052.8|201002.8|201052.8|201002.8|201047.7|200997.7|21
1734372090000|2024-12-16 18:01:30|201051.5|201001.5|201047.6|200997.6|201052.8|201002.8|201045.5|200995.5|28
1734372100000|2024-12-16 18:01:40|201047.4|200997.4|201050.8|201000.8|201051.5|201001.5|201044.6|200994.6|19
1734372110000|2024-12-16 18:01:50|201051.1|201001.1|201050.7|201000.7|201053.8|201003.8|201044|200994|28
1734372120000|2024-12-16 18:02:00|201050.1|201000.1|201048|200998|201051.2|201001.2|201048|200998|8
1734372130000|2024-12-16 18:02:10|201042.8|200992.8|201046.3|200996.3|201047.4|200997.4|201041.8|200991.8|19
1734372140000|2024-12-16 18:02:20|201047.4|200997.4|201046.9|200996.9|201049.1|200999.1|201046.4|200996.4|14
1734372150000|2024-12-16 18:02:30|201047.4|200997.4|201045.9|200995.9|201047.9|200997.9|201045.1|200995.1|8
1734372160000|2024-12-16 18:02:40|201046.6|200996.6|201044.3|200994.3|201046.7|200996.7|201039.9|200989.9|10
1734372170000|2024-12-16 18:02:50|201038.1|200988.1|201045|200995|201046.5|200996.5|201038.1|200988.1|15
1734372180000|2024-12-16 18:03:00|201044.2|200994.2|201045|200995|201050.3|201000.3|201039.6|200989.6|19
1734372190000|2024-12-16 18:03:10|201044|200994|201045.7|200995.7|201045.7|200995.7|201043.8|200993.8|7
1734372200000|2024-12-16 18:03:20|201045.8|200995.8|201048.8|200998.8|201049.8|200999.8|201044.7|200994.7|7
1734372210000|2024-12-16 18:03:30|201050.1|201000.1|201077|201027|201078.5|201028.5|201045.9|200995.9|28
1734372220000|2024-12-16 18:03:40|201074.9|201024.9|201072.8|201022.8|201076.3|201026.3|201068.7|201018.7|17
1734372230000|2024-12-16 18:03:50|201072.4|201022.4|201078.2|201028.2|201079|201029|201072.4|201022.4|15
1734372240000|2024-12-16 18:04:00|201073.4|201023.4|201072.5|201022.5|201080.8|201030.8|201072.5|201022.5|9
1734372250000|2024-12-16 18:04:10|201069.1|201019.1|201069.1|201019.1|201072.8|201022.8|201064.1|201014.1|16
1734372260000|2024-12-16 18:04:20|201068.1|201018.1|201064.9|201014.9|201068.3|201018.3|201064.9|201014.9|9
1734372270000|2024-12-16 18:04:30|201063.9|201013.9|201062.1|201012.1|201066.8|201016.8|201061.9|201011.9|21
1734372280000|2024-12-16 18:04:40|201063.1|201013.1|201065.1|201015.1|201079.4|201029.4|201061.2|201011.2|24
1734372290000|2024-12-16 18:04:50|201066|201016|201065.1|201015.1|201066.1|201016.1|201064.9|201014.9|9
1734372300000|2024-12-16 18:05:00|201065.8|201015.8|201061.5|201011.5|201065.8|201015.8|201061.5|201011.5|11
1734372310000|2024-12-16 18:05:10|201062.4|201012.4|201073.7|201023.7|201074.6|201024.6|201061.5|201011.5|14
1734372320000|2024-12-16 18:05:20|201073.6|201023.6|201073.5|201023.5|201073.6|201023.6|201072.4|201022.4|3
1734372330000|2024-12-16 18:05:30|201075.2|201025.2|201084|201034|201088.1|201038.1|201073.1|201023.1|15
1734372340000|2024-12-16 18:05:40|201083.2|201033.2|201076.6|201026.6|201083.7|201033.7|201074.6|201024.6|13
1734372350000|2024-12-16 18:05:50|201068.5|201018.5|201073.7|201023.7|201090.1|201040.1|201053.8|201003.8|18
1734372360000|2024-12-16 18:06:00|201075.6|201025.6|201097.1|201047.1|201097.1|201047.1|201041.6|200991.6|21
1734372370000|2024-12-16 18:06:10|201098.2|201048.2|201103.9|201053.9|201104.5|201054.5|201097.1|201047.1|18
1734372380000|2024-12-16 18:06:20|201103.7|201053.7|201157.7|201107.7|201157.7|201107.7|201103.7|201053.7|14
1734372390000|2024-12-16 18:06:30|201157.6|201107.6|201154.8|201104.8|201158.4|201108.4|201152.6|201102.6|13
1734372400000|2024-12-16 18:06:40|201155.2|201105.2|201143.8|201093.8|201155.2|201105.2|201138.5|201088.5|16
1734372410000|2024-12-16 18:06:50|201144.5|201094.5|201155.9|201105.9|201155.9|201105.9|201143.9|201093.9|11
1734372420000|2024-12-16 18:07:00|201154.7|201104.7|201143.5|201093.5|201154.7|201104.7|201142.9|201092.9|7
1734372430000|2024-12-16 18:07:10|201144.8|201094.8|201172.6|201122.6|201172.6|201122.6|201140.4|201090.4|9
1734372440000|2024-12-16 18:07:20|201173.5|201123.5|201177.1|201127.1|201179|201129|201173.5|201123.5|10
1734372450000|2024-12-16 18:07:30|201176.9|201126.9|201170.9|201120.9|201176.9|201126.9|201144|201094|18
1734372460000|2024-12-16 18:07:40|201170.7|201120.7|201173.4|201123.4|201173.4|201123.4|201165.2|201115.2|15
1734372470000|2024-12-16 18:07:50|201170.1|201120.1|201171.8|201121.8|201171.8|201121.8|201166.5|201116.5|4
1734372480000|2024-12-16 18:08:00|201166.6|201116.6|201147.2|201097.2|201166.6|201116.6|201144.1|201094.1|10
1734372490000|2024-12-16 18:08:10|201148.5|201098.5|201099.9|201049.9|201152|201102|201095.7|201045.7|16
1734372500000|2024-12-16 18:08:20|201100.5|201050.5|201134.6|201084.6|201142.3|201092.3|201099.8|201049.8|17
1734372510000|2024-12-16 18:08:30|201137.8|201087.8|201146.6|201056.6|201146.6|201087.8|201133.4|201051.8|6
1734372520000|2024-12-16 18:08:40|201150|201060|201152.2|201102.2|201160.3|201110.3|201150|201060|15
1734372530000|2024-12-16 18:08:50|201152.4|201102.4|201155.3|201105.3|201156.1|201106.1|201131.5|201081.5|14
1734372540000|2024-12-16 18:09:00|201155.4|201105.4|201147.4|201097.4|201155.4|201105.4|201124.8|201074.8|9
1734372550000|2024-12-16 18:09:10|201147.5|201097.5|201147.5|201097.5|201147.5|201097.5|201147.5|201097.5|1
1734372560000|2024-12-16 18:09:20|201151|201101|201164|201114|201164|201114|201151|201101|2
1734372570000|2024-12-16 18:09:30|201166.4|201116.4|201188.3|201138.3|201191.1|201141.1|201163.1|201113.1|21
1734372580000|2024-12-16 18:09:40|201189.1|201139.1|201171.7|201121.7|201192.2|201142.2|201171.7|201121.7|7
1734372590000|2024-12-16 18:09:50|201173.3|201123.3|201173.7|201123.7|201180.4|201130.4|201169.9|201119.9|17
1734372600000|2024-12-16 18:10:00|201170.7|201120.7|201193.1|201143.1|201197.5|201147.5|201170.7|201120.7|12
1734372610000|2024-12-16 18:10:10|201173.9|201123.9|201210.5|201160.5|201211.1|201161.1|201171|201121|19
1734372620000|2024-12-16 18:10:20|201212.2|201162.2|201174.4|201124.4|201213.2|201163.2|201174.4|201124.4|18
1734372630000|2024-12-16 18:10:30|201174.1|201124.1|201181.5|201131.5|201181.5|201131.5|201172.9|201122.9|7
1734372640000|2024-12-16 18:10:40|201183|201133|201190.2|201140.2|201202.8|201152.8|201182.3|201132.3|16
1734372650000|2024-12-16 18:10:50|201189|201139|201185|201135|201219.1|201169.1|201185|201135|15
1734372660000|2024-12-16 18:11:00|201185.2|201135.2|201186.1|201136.1|201186.6|201136.6|201185|201135|8
1734372670000|2024-12-16 18:11:10|201186.2|201136.2|201175|201125|201186.6|201136.6|201173.7|201123.7|12
1734372680000|2024-12-16 18:11:20|201175.4|201125.4|201174.7|201124.7|201175.6|201125.6|201173.5|201123.5|8
1734372690000|2024-12-16 18:11:30|201175.3|201125.3|201183.8|201133.8|201183.8|201133.8|201174.5|201124.5|13
1734372700000|2024-12-16 18:11:40|201182.1|201132.1|201180.4|201130.4|201182.1|201132.1|201178.7|201128.7|7
1734372710000|2024-12-16 18:11:50|201181.7|201131.7|201176.4|201126.4|201183.7|201133.7|201176.4|201126.4|11
1734372720000|2024-12-16 18:12:00|201176.8|201126.8|201205.3|201155.3|201208.4|201158.4|201176.8|201126.8|14
1734372730000|2024-12-16 18:12:10|201207.9|201157.9|201216.7|201166.7|201216.7|201166.7|201207.9|201157.9|11
1734372740000|2024-12-16 18:12:20|201218|201168|201218|201168|201218|201168|201218|201168|1
1734372750000|2024-12-16 18:12:30|201216.5|201166.5|201216.5|201166.5|201216.5|201166.5|201216.5|201166.5|1
1734372760000|2024-12-16 18:12:40|201214.8|201164.8|201212.5|201162.5|201216.8|201166.8|201212.5|201162.5|6
1734372770000|2024-12-16 18:12:50|201212.1|201162.1|201213.3|201163.3|201213.3|201163.3|201212.1|201162.1|3
1734372780000|2024-12-16 18:13:00|201209.8|201159.8|201177|201127|201209.8|201159.8|201170.6|201120.6|14
1734372790000|2024-12-16 18:13:10|201177.2|201127.2|201173.7|201123.7|201180.5|201130.5|201170.2|201120.2|15
1734372800000|2024-12-16 18:13:20|201173.4|201123.4|201191.9|201101.9|201193.2|201123.4|201173.4|201101.9|5
1734372810000|2024-12-16 18:13:30|201192.4|201102.4|201191.9|201101.9|201192.4|201102.4|201191.7|201101.7|4
1734372820000|2024-12-16 18:13:40|201192.1|201102.1|201194.5|201104.5|201195.3|201105.3|201190.1|201100.1|13
1734372830000|2024-12-16 18:13:50|201195.3|201105.3|201212.3|201122.3|201213.8|201123.8|201195.3|201105.3|7
1734372840000|2024-12-16 18:14:00|201183.6|201133.6|201209.6|201119.6|201212.8|201133.6|201183.6|201119.6|4
1734372850000|2024-12-16 18:14:10|201217.9|201127.9|201217.5|201127.5|201217.9|201127.9|201215.5|201125.5|4
1734372860000|2024-12-16 18:14:20|201215.5|201125.5|201163.8|201113.8|201215.5|201125.5|201143.6|201071|20
1734372870000|2024-12-16 18:14:30|201165.3|201115.3|201167.9|201117.9|201169.6|201119.6|201165.3|201115.3|4
1734372880000|2024-12-16 18:14:40|201169.4|201119.4|201168.2|201118.2|201169.4|201119.4|201168.2|201118.2|2
1734372890000|2024-12-16 18:14:50|201168.8|201118.8|201168.8|201118.8|201168.8|201118.8|201168.8|201118.8|1
1734372900000|2024-12-16 18:15:00|201169|201119|201169.9|201119.9|201173.5|201123.5|201169|201119|14
1734372910000|2024-12-16 18:15:10|201168.4|201118.4|201171|201121|201171.2|201121.2|201168.4|201118.4|6
1734372920000|2024-12-16 18:15:20|201169.8|201119.8|201157|201107|201169.8|201119.8|201154.9|201104.9|16
1734372930000|2024-12-16 18:15:30|201159.2|201109.2|201159|201109|201159.6|201109.6|201157.2|201107.2|17
1734372940000|2024-12-16 18:15:40|201158.9|201108.9|201159.3|201109.3|201159.4|201109.4|201158.9|201108.9|4
1734372950000|2024-12-16 18:15:50|201159.2|201109.2|201159.4|201109.4|201159.7|201109.7|201158.9|201108.9|8
1734372960000|2024-12-16 18:16:00|201153.3|201103.3|201149.6|201099.6|201153.3|201103.3|201146.7|201096.7|5
1734372970000|2024-12-16 18:16:10|201149.4|201099.4|201165.3|201115.3|201166.3|201116.3|201145.1|201095.1|6
1734372980000|2024-12-16 18:16:20|201167.9|201117.9|201172.5|201122.5|201177.3|201127.3|201167.9|201117.9|19
1734372990000|2024-12-16 18:16:30|201174.2|201124.2|201172.3|201122.3|201177|201127|201170.9|201120.9|6
1734373000000|2024-12-16 18:16:40|201174.1|201124.1|201177.8|201127.8|201186.1|201136.1|201173.1|201123.1|13
1734373010000|2024-12-16 18:16:50|201177.6|201127.6|201177.4|201127.4|201177.8|201127.8|201177.4|201127.4|4
1734373020000|2024-12-16 18:17:00|201175.8|201125.8|201177|201127|201177|201127|201175.8|201125.8|2
1734373030000|2024-12-16 18:17:10|201176.8|201126.8|201177.6|201127.6|201177.6|201127.6|201176.8|201126.8|6
1734373040000|2024-12-16 18:17:20|201177.2|201127.2|201177.2|201127.2|201177.6|201127.6|201177.2|201127.2|5
1734373050000|2024-12-16 18:17:30|201178.5|201128.5|201177.3|201127.3|201180.9|201130.9|201173.9|201123.9|13
1734373060000|2024-12-16 18:17:40|201177.1|201127.1|201176.4|201126.4|201177.1|201127.1|201173.4|201123.4|14
1734373070000|2024-12-16 18:17:50|201175.2|201125.2|201175.3|201125.3|201177.1|201127.1|201175.2|201125.2|4
1734373080000|2024-12-16 18:18:00|201175.9|201125.9|201175.4|201125.4|201176.6|201126.6|201175.3|201125.3|4
1734373090000|2024-12-16 18:18:10|201174.4|201124.4|201174|201124|201178.1|201128.1|201160|201110|13
1734373100000|2024-12-16 18:18:20|201175.3|201125.3|201176.3|201126.3|201176.3|201126.3|201175.3|201125.3|5
1734373110000|2024-12-16 18:18:30|201176.1|201126.1|201180.4|201130.4|201180.8|201130.8|201174.9|201124.9|8
1734373120000|2024-12-16 18:18:40|201181.6|201131.6|201177.4|201127.4|201181.6|201131.6|201176.1|201126.1|8
1734373130000|2024-12-16 18:18:50|201179.2|201129.2|201181.2|201131.2|201181.4|201131.4|201178.4|201128.4|9
1734373140000|2024-12-16 18:19:00|201179.6|201129.6|201178.3|201128.3|201179.6|201129.6|201177.1|201127.1|4
1734373150000|2024-12-16 18:19:10|201179.6|201129.6|201178|201128|201181.2|201131.2|201178|201128|4
1734373160000|2024-12-16 18:19:20|201175.6|201125.6|201132.2|201082.2|201175.6|201125.6|201132.2|201082.2|15
1734373170000|2024-12-16 18:19:30|201132.3|201082.3|201130.3|201080.3|201135.1|201085.1|201130.3|201080.3|10
1734373180000|2024-12-16 18:19:40|201128.6|201078.6|201128.6|201078.6|201128.6|201078.6|201128.6|201078.6|1
1734373190000|2024-12-16 18:19:50|201128.3|201078.3|201130|201080|201130|201080|201121.3|201071.3|8
1734373200000|2024-12-16 18:20:00|201129.9|201079.9|201129.5|201079.5|201130.3|201080.3|201126.7|201076.7|10
1734373210000|2024-12-16 18:20:10|201129.7|201079.7|201129.8|201079.8|201129.8|201079.8|201129.4|201079.4|7
1734373220000|2024-12-16 18:20:20|201129.6|201079.6|201138.4|201088.4|201138.8|201088.8|201126.4|201076.4|11
1734373230000|2024-12-16 18:20:30|201138.2|201088.2|201126.9|201076.9|201138.2|201088.2|201125.3|201075.3|12
1734373240000|2024-12-16 18:20:40|201127.1|201077.1|201150.6|201060.6|201159.6|201077.1|201126.9|201060.6|17
1734373250000|2024-12-16 18:20:50|201150.4|201060.4|201145.3|201055.3|201152.4|201062.4|201145.3|201055.3|8
1734373260000|2024-12-16 18:21:00|201143.7|201053.7|201144.9|201054.9|201146.7|201056.7|201143.3|201053.3|8
1734373270000|2024-12-16 18:21:10|201145|201055|201109.7|201059.7|201146.3|201060.7|201106.6|201051|8
1734373280000|2024-12-16 18:21:20|201111|201061|201100|201050|201111|201061|201097.2|201047.2|6
1734373290000|2024-12-16 18:21:30|201099.7|201049.7|201094.6|201044.6|201099.8|201049.8|201082.2|201032.2|23
1734373300000|2024-12-16 18:21:40|201093.3|201043.3|201083.9|201033.9|201093.9|201043.9|201082.1|201032.1|22
1734373310000|2024-12-16 18:21:50|201084.6|201034.6|201086.1|201036.1|201086.5|201036.5|201083.9|201033.9|18
1734373320000|2024-12-16 18:22:00|201086.2|201036.2|201088.1|201038.1|201088.3|201038.3|201085.8|201035.8|11
1734373330000|2024-12-16 18:22:10|201088.3|201038.3|201088.4|201038.4|201088.4|201038.4|201088.1|201038.1|3
1734373340000|2024-12-16 18:22:20|201088.5|201038.5|201091.7|201041.7|201091.7|201041.7|201086.5|201036.5|9
1734373350000|2024-12-16 18:22:30|201091.5|201041.5|201090.9|201040.9|201091.5|201041.5|201090.6|201040.6|10
1734373360000|2024-12-16 18:22:40|201091.5|201041.5|201080.6|201030.6|201091.8|201041.8|201080.6|201030.6|17
1734373370000|2024-12-16 18:22:50|201080.8|201030.8|201059.9|201009.9|201080.8|201030.8|201058.8|201008.8|8
1734373380000|2024-12-16 18:23:00|201059.5|201009.5|201052.9|201002.9|201059.5|201009.5|201052.9|201002.9|11
1734373390000|2024-12-16 18:23:10|201054.1|201004.1|201055.8|201005.8|201055.8|201005.8|201054.1|201004.1|2
1734373410000|2024-12-16 18:23:30|201061.4|201011.4|201093.5|201043.5|201102.2|201052.2|201061.4|201011.4|9
1734373420000|2024-12-16 18:23:40|201093.9|201043.9|201094.1|201044.1|201094.1|201044.1|201093.9|201043.9|4
1734373430000|2024-12-16 18:23:50|201093.1|201043.1|201096.7|201046.7|201100.2|201050.2|201093.1|201043.1|9
1734373440000|2024-12-16 18:24:00|201096.5|201046.5|201095.3|201045.3|201096.5|201046.5|201093.4|201043.4|8
1734373450000|2024-12-16 18:24:10|201095.1|201045.1|201109.3|201059.3|201110.1|201060.1|201095.1|201045.1|13
1734373460000|2024-12-16 18:24:20|201111.6|201061.6|201111|201061|201113.8|201063.8|201108|201058|24
1734373470000|2024-12-16 18:24:30|201109.5|201059.5|201097.6|201047.6|201109.9|201059.9|201095.2|201045.2|8
1734373480000|2024-12-16 18:24:40|201096.8|201046.8|201097.2|201047.2|201097.2|201047.2|201095.6|201045.6|7
1734373490000|2024-12-16 18:24:50|201095|201045|201098.6|201048.6|201099|201049|201095|201045|5
1734373500000|2024-12-16 18:25:00|201097.2|201047.2|201094.2|201044.2|201097.2|201047.2|201094.2|201044.2|2
1734373510000|2024-12-16 18:25:10|201093.2|201043.2|201093.2|201043.2|201093.2|201043.2|201093.2|201043.2|1
1734373520000|2024-12-16 18:25:20|201092.8|201042.8|201091.1|201041.1|201092.8|201042.8|201090.8|201040.8|4
1734373530000|2024-12-16 18:25:30|201092.1|201042.1|201101|201051|201101|201051|201092.1|201042.1|5
1734373540000|2024-12-16 18:25:40|201100.6|201050.6|201100.5|201050.5|201100.6|201050.6|201099.3|201049.3|5
1734373550000|2024-12-16 18:25:50|201101.8|201051.8|201101.6|201051.6|201101.8|201051.8|201101.6|201051.6|2
1734373560000|2024-12-16 18:26:00|201101.2|201051.2|201109.1|201059.1|201111.5|201061.5|201101.2|201051.2|10
1734373570000|2024-12-16 18:26:10|201109.4|201059.4|201109.1|201059.1|201109.4|201059.4|201109.1|201059.1|2
1734373580000|2024-12-16 18:26:20|201108.6|201058.6|201107.9|201057.9|201111.3|201061.3|201107.9|201057.9|7
1734373590000|2024-12-16 18:26:30|201108.2|201058.2|201108.5|201058.5|201110.7|201060.7|201107.9|201057.9|8
1734373610000|2024-12-16 18:26:50|201107.4|201057.4|201109.2|201059.2|201109.2|201059.2|201107.1|201057.1|4
1734373620000|2024-12-16 18:27:00|201107.6|201057.6|201110.1|201060.1|201112.5|201062.5|201106.7|201056.7|9
1734373630000|2024-12-16 18:27:10|201113.3|201063.3|201166.4|201116.4|201179.9|201129.9|201110.7|201060.7|17
1734373640000|2024-12-16 18:27:20|201167.6|201117.6|201153.1|201103.1|201168.6|201118.6|201149.6|201099.6|15
1734373650000|2024-12-16 18:27:30|201155.9|201105.9|201151.7|201101.7|201161.3|201111.3|201151.5|201101.5|9
1734373660000|2024-12-16 18:27:40|201151.9|201101.9|201155.1|201105.1|201156.5|201106.5|201148.5|201098.5|9
1734373670000|2024-12-16 18:27:50|201156.9|201106.9|201160.3|201110.3|201162|201112|201156.9|201106.9|3
1734373680000|2024-12-16 18:28:00|201158.1|201108.1|201140.9|201090.9|201158.1|201108.1|201134.3|201084.3|15
1734373690000|2024-12-16 18:28:10|201130.4|201080.4|201164.2|201074.2|201164.2|201080.4|201130.4|201058.6|12
1734373700000|2024-12-16 18:28:20|201162.9|201072.9|201166.9|201076.9|201167.9|201077.9|201162.9|201072.9|5
1734373710000|2024-12-16 18:28:30|201166.1|201076.1|201155.3|201105.3|201174.5|201106.6|201154.3|201076.1|12
1734373720000|2024-12-16 18:28:40|201156|201106|201138.1|201088.1|201156|201106|201138.1|201088.1|12
1734373730000|2024-12-16 18:28:50|201141.3|201091.3|201153.9|201103.9|201153.9|201103.9|201141.3|201091.3|6
1734373740000|2024-12-16 18:29:00|201152.6|201102.6|201152.4|201102.4|201153.7|201103.7|201151.9|201101.9|6
1734373750000|2024-12-16 18:29:10|201153.3|201103.3|201147.8|201097.8|201155.8|201105.8|201147.8|201097.8|11
1734373760000|2024-12-16 18:29:20|201148.7|201098.7|201147.8|201097.8|201148.7|201098.7|201146.5|201096.5|4
1734373770000|2024-12-16 18:29:30|201148.4|201098.4|201173.5|201083.5|201175.4|201098.4|201148.4|201083.5|3
1734373780000|2024-12-16 18:29:40|201171.4|201081.4|201208.3|201118.3|201212.3|201122.3|201168.9|201078.9|12
1734373790000|2024-12-16 18:29:50|201206.8|201116.8|201203.8|201113.8|201206.8|201116.8|201203.5|201113.5|7
1734373800000|2024-12-16 18:30:00|201201.2|201111.2|201180.6|201130.6|201201.2|201130.9|201179.7|201109.1|6
1734373810000|2024-12-16 18:30:10|201180.5|201130.5|201180.5|201130.5|201180.5|201130.5|201180.5|201130.5|1
1734373830000|2024-12-16 18:30:30|201181|201131|201185.8|201135.8|201185.8|201135.8|201181|201131|4
1734373840000|2024-12-16 18:30:40|201185.9|201135.9|201179.3|201129.3|201185.9|201135.9|201177.5|201127.5|7
1734373850000|2024-12-16 18:30:50|201178.1|201128.1|201181.9|201131.9|201181.9|201131.9|201178.1|201128.1|8
1734373860000|2024-12-16 18:31:00|201184.2|201134.2|201205.4|201155.4|201208|201158|201184.2|201134.2|10
1734373870000|2024-12-16 18:31:10|201206.8|201156.8|201200.8|201150.8|201208.3|201158.3|201187.5|201137.5|12
1734373880000|2024-12-16 18:31:20|201205|201155|201211|201161|201235.8|201163.4|201191.9|201138.3|20
1734373890000|2024-12-16 18:31:30|201223|201173|201248.3|201198.3|201253.9|201203.9|201215.5|201165.5|22
1734373900000|2024-12-16 18:31:40|201248.2|201198.2|201248.3|201198.3|201253.9|201203.9|201247.3|201197.3|17
1734373910000|2024-12-16 18:31:50|201223.3|201173.3|201223.8|201173.8|201224.7|201174.7|201220.2|201170.2|11
1734373920000|2024-12-16 18:32:00|201222.7|201172.7|201221.1|201171.1|201222.7|201172.7|201221.1|201171.1|6
1734373930000|2024-12-16 18:32:10|201221.2|201171.2|201221.9|201171.9|201223.1|201173.1|201221.2|201171.2|5
1734373940000|2024-12-16 18:32:20|201222.1|201172.1|201221|201171|201224.2|201174.2|201221|201171|8
1734373950000|2024-12-16 18:32:30|201223.2|201173.2|201223.5|201173.5|201223.6|201173.6|201221.7|201171.7|6
1734373960000|2024-12-16 18:32:40|201223.9|201173.9|201249.1|201199.1|201258.4|201208.4|201223.9|201173.9|14
1734373970000|2024-12-16 18:32:50|201249.2|201199.2|201257.1|201207.1|201257.2|201207.2|201249.2|201199.2|14
1734373980000|2024-12-16 18:33:00|201257.4|201207.4|201254.9|201204.9|201259.2|201209.2|201254.9|201204.9|7
1734373990000|2024-12-16 18:33:10|201234.9|201184.9|201218.1|201168.1|201235.1|201185.1|201218.1|201168.1|18
1734374000000|2024-12-16 18:33:20|201218.4|201168.4|201210|201160|201218.4|201168.4|201210|201160|14
1734374010000|2024-12-16 18:33:30|201208.4|201158.4|201209.6|201159.6|201209.6|201159.6|201208.4|201158.4|2
1734374020000|2024-12-16 18:33:40|201209.2|201159.2|201210.1|201160.1|201210.1|201160.1|201209|201159|3
1734374030000|2024-12-16 18:33:50|201209|201159|201209.6|201159.6|201209.6|201159.6|201207.7|201157.7|9
1734374040000|2024-12-16 18:34:00|201209.4|201159.4|201209.9|201159.9|201210.5|201160.5|201209|201159|8
1734374050000|2024-12-16 18:34:10|201208.6|201158.6|201190.3|201140.3|201208.6|201158.6|201190.2|201140.2|14
1734374060000|2024-12-16 18:34:20|201190.2|201140.2|201189.9|201139.9|201190.2|201140.2|201189.9|201139.9|4
1734374070000|2024-12-16 18:34:30|201190.1|201140.1|201190.3|201140.3|201190.7|201140.7|201190.1|201140.1|6
1734374080000|2024-12-16 18:34:40|201190.1|201140.1|201178.3|201128.3|201190.1|201140.1|201176.3|201126.3|10
1734374090000|2024-12-16 18:34:50|201176.3|201126.3|201176.3|201126.3|201176.3|201126.3|201176.3|201126.3|1
1734374100000|2024-12-16 18:35:00|201178.2|201128.2|201173.2|201123.2|201178.2|201128.2|201169.7|201119.7|15
1734374110000|2024-12-16 18:35:10|201174.7|201124.7|201172.5|201122.5|201177.5|201127.5|201172.5|201122.5|5
1734374120000|2024-12-16 18:35:20|201172.3|201122.3|201170|201120|201176.3|201126.3|201170|201120|17
1734374130000|2024-12-16 18:35:30|201168.4|201118.4|201132.4|201082.4|201177.6|201127.6|201130.9|201080.9|18
1734374140000|2024-12-16 18:35:40|201132.9|201082.9|201132.7|201082.7|201133|201083|201132.5|201082.5|9
1734374150000|2024-12-16 18:35:50|201132.5|201082.5|201130.8|201080.8|201132.5|201082.5|201130.8|201080.8|8
1734374160000|2024-12-16 18:36:00|201132.2|201082.2|201136.2|201086.2|201138.3|201088.3|201132.2|201082.2|9
1734374170000|2024-12-16 18:36:10|201136.3|201086.3|201134.3|201084.3|201137.1|201087.1|201130|201080|15
1734374180000|2024-12-16 18:36:20|201134.2|201084.2|201129.8|201079.8|201134.3|201084.3|201128.5|201078.5|12
1734374190000|2024-12-16 18:36:30|201130|201080|201125.4|201075.4|201130|201080|201119.9|201069.9|12
1734374200000|2024-12-16 18:36:40|201122.8|201072.8|201124.4|201074.4|201126.6|201076.6|201122|201072|16
1734374210000|2024-12-16 18:36:50|201123.2|201073.2|201121.9|201071.9|201124.6|201074.6|201121.7|201071.7|11
1734374220000|2024-12-16 18:37:00|201122.1|201072.1|201207.8|201157.8|201207.9|201157.9|201119.1|201069.1|17
1734374230000|2024-12-16 18:37:10|201205.8|201155.8|201209.7|201159.7|201210.8|201160.8|201205.8|201155.8|17
1734374240000|2024-12-16 18:37:20|201209.8|201159.8|201217.2|201167.2|201217.5|201167.5|201209.8|201159.8|23
1734374250000|2024-12-16 18:37:30|201217.5|201167.5|201218.7|201168.7|201218.7|201168.7|201216.7|201166.7|12
1734374260000|2024-12-16 18:37:40|201218.8|201168.8|201218.8|201168.8|201221.7|201171.7|201212|201162|23
1734374270000|2024-12-16 18:37:50|201219|201169|201220.7|201170.7|201220.7|201170.7|201217.8|201167.8|8
1734374280000|2024-12-16 18:38:00|201222.4|201172.4|201219.3|201169.3|201222.4|201172.4|201218.1|201168.1|11
1734374290000|2024-12-16 18:38:10|201218.2|201168.2|201216.9|201166.9|201220.6|201170.6|201212.1|201162.1|15
1734374300000|2024-12-16 18:38:20|201215.6|201165.6|201221.6|201171.6|201223.6|201173.6|201215.5|201165.5|23
1734374310000|2024-12-16 18:38:30|201222.8|201172.8|201223.3|201173.3|201223.6|201173.6|201221.6|201171.6|10
1734374320000|2024-12-16 18:38:40|201221.8|201171.8|201223.8|201173.8|201225|201175|201221.6|201171.6|8
1734374330000|2024-12-16 18:38:50|201221.2|201171.2|201211.8|201161.8|201221.2|201171.2|201210.3|201160.3|18
1734374340000|2024-12-16 18:39:00|201210.9|201160.9|201214.4|201164.4|201218.1|201168.1|201210.9|201160.9|23
1734374350000|2024-12-16 18:39:10|201214.7|201164.7|201214.1|201164.1|201214.8|201164.8|201213.7|201163.7|12
1734374360000|2024-12-16 18:39:20|201214|201164|201214|201164|201214.3|201164.3|201213.9|201163.9|6
1734374370000|2024-12-16 18:39:30|201213.7|201163.7|201211|201161|201217.3|201167.3|201210.5|201160.5|14
1734374380000|2024-12-16 18:39:40|201210.9|201160.9|201215.3|201165.3|201219.1|201169.1|201210.9|201160.9|14
1734374390000|2024-12-16 18:39:50|201215.4|201165.4|201210.1|201160.1|201215.8|201165.8|201209.9|201159.9|18
1734374400000|2024-12-16 18:40:00|201209.9|201159.9|201210.5|201160.5|201215.3|201165.3|201207.2|201157.2|23
1734374410000|2024-12-16 18:40:10|201210.7|201160.7|201219|201169|201219|201169|201210.7|201160.7|10
1734374420000|2024-12-16 18:40:20|201218.8|201168.8|201216.2|201166.2|201218.9|201168.9|201216.2|201166.2|5
1734374430000|2024-12-16 18:40:30|201203.9|201153.9|201208.8|201158.8|201210.7|201160.7|201203.9|201153.9|21
1734374440000|2024-12-16 18:40:40|201208.6|201158.6|201209.5|201159.5|201209.5|201159.5|201206.7|201156.7|21
1734374450000|2024-12-16 18:40:50|201209.6|201159.6|201209|201159|201210|201160|201208.8|201158.8|19
1734374460000|2024-12-16 18:41:00|201208.9|201158.9|201203.4|201153.4|201208.9|201158.9|201199.7|201149.7|9
1734374470000|2024-12-16 18:41:10|201203.5|201153.5|201213.4|201163.4|201213.4|201163.4|201203.4|201153.4|15
1734374480000|2024-12-16 18:41:20|201213.3|201163.3|201213.7|201163.7|201214.3|201164.3|201211.7|201161.7|23
1734374490000|2024-12-16 18:41:30|201213.6|201163.6|201214.2|201164.2|201214.4|201164.4|201213.4|201163.4|25
1734374500000|2024-12-16 18:41:40|201213.6|201163.6|201213.6|201163.6|201214|201164|201213.5|201163.5|23
1734374510000|2024-12-16 18:41:50|201213.5|201163.5|201208.6|201158.6|201230.4|201163.9|201203.9|201140|20
1734374520000|2024-12-16 18:42:00|201203.8|201153.8|201199.8|201149.8|201209.2|201159.2|201199.8|201149.8|12
1734374530000|2024-12-16 18:42:10|201152.3|201102.3|201146|201096|201154.6|201104.6|201146|201096|20
1734374540000|2024-12-16 18:42:20|201150.3|201100.3|201163.8|201113.8|201163.8|201113.8|201145.9|201095.9|14
1734374550000|2024-12-16 18:42:30|201163.7|201113.7|201177.8|201127.8|201177.8|201127.8|201163.4|201113.4|22
1734374560000|2024-12-16 18:42:40|201177.3|201127.3|201172.8|201122.8|201179.2|201129.2|201168.3|201118.3|27
1734374570000|2024-12-16 18:42:50|201173.1|201123.1|201173.7|201123.7|201174.7|201124.7|201168.9|201118.9|26
1734374580000|2024-12-16 18:43:00|201173.2|201123.2|201167.8|201117.8|201178|201128|201167.2|201117.2|26
1734374590000|2024-12-16 18:43:10|201167.9|201117.9|201170.1|201120.1|201170.7|201120.7|201166.5|201116.5|15
1734374600000|2024-12-16 18:43:20|201169.5|201119.5|201166.7|201116.7|201169.8|201119.8|201166.7|201116.7|10
1734374610000|2024-12-16 18:43:30|201166.8|201116.8|201167.2|201117.2|201167.5|201117.5|201166.5|201116.5|15
1734374620000|2024-12-16 18:43:40|201167.1|201117.1|201173.3|201123.3|201173.3|201123.3|201166.3|201116.3|13
1734374630000|2024-12-16 18:43:50|201173.2|201123.2|201211.7|201161.7|201211.7|201161.7|201170.3|201120.3|32
1734374640000|2024-12-16 18:44:00|201232|201182|201281.7|201231.7|201293.3|201231.7|201232|201182|23
1734374650000|2024-12-16 18:44:10|201281.4|201231.4|201272.5|201222.5|201284.1|201234.1|201272.5|201222.5|15
1734374660000|2024-12-16 18:44:20|201275|201225|201287.2|201237.2|201287.2|201237.2|201267.7|201217.7|10
1734374670000|2024-12-16 18:44:30|201286.8|201236.8|201283.4|201233.4|201287.3|201237.3|201283.4|201233.4|9
1734374680000|2024-12-16 18:44:40|201281.8|201231.8|201283.6|201233.6|201283.7|201233.7|201281.8|201231.8|3
1734374690000|2024-12-16 18:44:50|201281.4|201231.4|201280.7|201230.7|201285.5|201235.5|201278.3|201228.3|6
1734374700000|2024-12-16 18:45:00|201278.3|201228.3|201257.8|201207.8|201278.3|201228.3|201255|201205|18
1734374710000|2024-12-16 18:45:10|201257.6|201207.6|201256|201206|201257.6|201207.6|201256|201206|4
1734374720000|2024-12-16 18:45:20|201256.1|201206.1|201258.5|201208.5|201258.8|201208.8|201256.1|201206.1|8
1734374730000|2024-12-16 18:45:30|201258.9|201208.9|201252.4|201202.4|201258.9|201208.9|201251.8|201201.8|11
1734374740000|2024-12-16 18:45:40|201252.2|201202.2|201252.2|201202.2|201252.2|201202.2|201251.9|201201.9|9
1734374750000|2024-12-16 18:45:50|201244|201194|201249.1|201199.1|201249.1|201199.1|201244|201194|3
1734374760000|2024-12-16 18:46:00|201249.2|201199.2|201252.8|201202.8|201254.2|201204.2|201249.2|201199.2|13
1734374770000|2024-12-16 18:46:10|201254.3|201204.3|201251.3|201201.3|201254.3|201204.3|201248|201198|10
1734374780000|2024-12-16 18:46:20|201251.4|201201.4|201251.4|201201.4|201251.4|201201.4|201251.4|201201.4|1
1734374790000|2024-12-16 18:46:30|201251.3|201201.3|201252.2|201202.2|201253.2|201203.2|201250.6|201200.6|6
1734374800000|2024-12-16 18:46:40|201252.3|201202.3|201251.1|201201.1|201252.3|201202.3|201248.8|201198.8|5
1734374810000|2024-12-16 18:46:50|201251.2|201201.2|201191.9|201141.9|201252.6|201202.6|201191.2|201141.2|25
1734374820000|2024-12-16 18:47:00|201191.8|201141.8|201170.3|201120.3|201192.2|201142.2|201170.1|201120.1|17
1734374830000|2024-12-16 18:47:10|201170.5|201120.5|201183.5|201133.5|201183.5|201133.5|201170.1|201120.1|27
1734374840000|2024-12-16 18:47:20|201183.6|201133.6|201184|201134|201184.6|201134.6|201183.6|201133.6|17
1734374850000|2024-12-16 18:47:30|201183.2|201133.2|201183.4|201133.4|201183.4|201133.4|201183.2|201133.2|9
1734374860000|2024-12-16 18:47:40|201183.5|201133.5|201169.7|201119.7|201183.5|201133.5|201169.3|201119.3|11
1734374870000|2024-12-16 18:47:50|201169.6|201119.6|201239.2|201149.2|201244.5|201167.1|201169.6|201119.6|21
1734374880000|2024-12-16 18:48:00|201242|201152|201242.1|201152.1|201242.9|201152.9|201241.6|201151.6|12
1734374890000|2024-12-16 18:48:10|201223.7|201173.7|201222|201172|201223.7|201173.7|201219.2|201169.2|7
1734374900000|2024-12-16 18:48:20|201221.8|201171.8|201221.5|201171.5|201221.8|201171.8|201221.3|201171.3|5
1734374910000|2024-12-16 18:48:30|201243.1|201193.1|201241.2|201191.2|201245.6|201195.6|201240.7|201190.7|11
1734374920000|2024-12-16 18:48:40|201242.8|201192.8|201236.7|201186.7|201243|201193|201232.7|201182.7|10
1734374930000|2024-12-16 18:48:50|201236.6|201186.6|201234.6|201184.6|201236.6|201186.6|201234.6|201184.6|3
1734374940000|2024-12-16 18:49:00|201233.1|201183.1|201254|201204|201254|201204|201233.1|201183.1|10
1734374950000|2024-12-16 18:49:10|201254.2|201204.2|201254.3|201204.3|201254.3|201204.3|201253.9|201203.9|14
1734374960000|2024-12-16 18:49:20|201252.8|201202.8|201252.8|201202.8|201252.9|201202.9|201252.7|201202.7|10
1734374970000|2024-12-16 18:49:30|201252.7|201202.7|201274.7|201224.7|201289.3|201239.3|201252.6|201202.6|21
1734374980000|2024-12-16 18:49:40|201274.9|201224.9|201262.5|201212.5|201274.9|201224.9|201258.5|201208.5|13
1734374990000|2024-12-16 18:49:50|201262.7|201212.7|201265.1|201215.1|201265.4|201215.4|201253.5|201203.5|20
1734375000000|2024-12-16 18:50:00|201265.3|201215.3|201265.5|201215.5|201266.9|201216.9|201265.2|201215.2|9
1734375010000|2024-12-16 18:50:10|201265.6|201215.6|201256.8|201206.8|201265.6|201215.6|201255.1|201205.1|14
1734375020000|2024-12-16 18:50:20|201256.9|201206.9|201256.9|201206.9|201256.9|201206.9|201256.9|201206.9|1
1734375030000|2024-12-16 18:50:30|201255.4|201205.4|201248.8|201198.8|201255.4|201205.4|201245.6|201195.6|14
1734375040000|2024-12-16 18:50:40|201248.9|201198.9|201248.6|201198.6|201248.9|201198.9|201244.8|201194.8|20
1734375050000|2024-12-16 18:50:50|201247.4|201197.4|201244.6|201194.6|201248.6|201198.6|201244.4|201194.4|11
1734375060000|2024-12-16 18:51:00|201242|201192|201244.6|201194.6|201250|201200|201237.3|201187.3|18
1734375070000|2024-12-16 18:51:10|201244.9|201194.9|201243.6|201193.6|201245.1|201195.1|201242.9|201192.9|18
1734375080000|2024-12-16 18:51:20|201243.5|201193.5|201244.5|201194.5|201244.7|201194.7|201243|201193|6
1734375090000|2024-12-16 18:51:30|201244.8|201194.8|201244.2|201194.2|201244.8|201194.8|201244.2|201194.2|4
1734375100000|2024-12-16 18:51:40|201244.1|201194.1|201217.6|201167.6|201244.1|201194.1|201215.6|201165.6|7
1734375110000|2024-12-16 18:51:50|201216.4|201166.4|201214.7|201164.7|201218.2|201168.2|201213.1|201163.1|7
1734375120000|2024-12-16 18:52:00|201214.8|201164.8|201214.6|201164.6|201214.9|201164.9|201214.3|201164.3|15
1734375130000|2024-12-16 18:52:10|201214.9|201164.9|201214.6|201164.6|201214.9|201164.9|201214.6|201164.6|2
1734375140000|2024-12-16 18:52:20|201232|201142|201232.7|201142.7|201232.7|201142.7|201231.5|201141.5|3
1734375150000|2024-12-16 18:52:30|201233.7|201143.7|201233|201143|201233.7|201143.7|201232.7|201142.7|6
1734375160000|2024-12-16 18:52:40|201233.4|201143.4|201215.7|201165.7|201238.8|201168.3|201215|201143|12
1734375170000|2024-12-16 18:52:50|201214.4|201164.4|201215.3|201165.3|201218.9|201168.9|201214.4|201164.4|15
1734375180000|2024-12-16 18:53:00|201212.8|201162.8|201211.5|201161.5|201217.8|201167.8|201199.7|201149.7|9
1734375190000|2024-12-16 18:53:10|201212.7|201162.7|201211.4|201161.4|201212.7|201162.7|201208.3|201158.3|13
1734375200000|2024-12-16 18:53:20|201211.8|201161.8|201201.3|201151.3|201229.1|201179.1|201199|201149|26
1734375210000|2024-12-16 18:53:30|201199|201149|201222.8|201132.8|201222.8|201152.6|201199|201132.8|11
1734375220000|2024-12-16 18:53:40|201222.5|201132.5|201224|201134|201245.4|201155.4|201222.1|201132.1|23
1734375230000|2024-12-16 18:53:50|201223.7|201133.7|201223.5|201133.5|201223.7|201133.7|201223.5|201133.5|2
1734375240000|2024-12-16 18:54:00|201222.1|201132.1|201228.6|201138.6|201229.4|201139.4|201215.7|201125.7|19
1734375250000|2024-12-16 18:54:10|201227.4|201137.4|201222.2|201132.2|201228.6|201138.6|201222.2|201132.2|19
1734375270000|2024-12-16 18:54:30|201221.8|201131.8|201220.6|201130.6|201225.5|201135.5|201220.6|201130.6|9
1734375280000|2024-12-16 18:54:40|201224.3|201134.3|201222.2|201132.2|201225.1|201135.1|201221.4|201131.4|5
1734375290000|2024-12-16 18:54:50|201225.6|201135.6|201225.6|201135.6|201225.6|201135.6|201225.6|201135.6|1
1734375300000|2024-12-16 18:55:00|201223.3|201133.3|201222.7|201132.7|201223.9|201133.9|201222.7|201132.7|12
1734375310000|2024-12-16 18:55:10|201223.5|201133.5|201222.1|201132.1|201225.6|201135.6|201221.6|201131.6|10
1734375320000|2024-12-16 18:55:20|201221.5|201131.5|201221.5|201131.5|201222.1|201132.1|201221.5|201131.5|5
1734375330000|2024-12-16 18:55:30|201222.1|201132.1|201172.6|201122.6|201223.1|201133.1|201171.4|201121.4|21
1734375340000|2024-12-16 18:55:40|201172.4|201122.4|201201|201111|201203|201122.8|201171.8|201097|21
1734375350000|2024-12-16 18:55:50|201200.8|201110.8|201194.8|201104.8|201203.3|201113.3|201194.4|201104.4|15
1734375360000|2024-12-16 18:56:00|201198|201108|201194.3|201104.3|201198|201108|201193|201103|12
1734375370000|2024-12-16 18:56:10|201194.4|201104.4|201192.7|201102.7|201194.4|201104.4|201192.7|201102.7|3
1734375380000|2024-12-16 18:56:20|201191.2|201101.2|201175|201125|201193.1|201126.1|201168.5|201094.9|17
1734375390000|2024-12-16 18:56:30|201174.9|201124.9|201194.3|201104.3|201194.6|201125|201174.2|201102.8|23
1734375400000|2024-12-16 18:56:40|201192.8|201102.8|201193.2|201103.2|201201.5|201111.5|201188|201098|27
1734375410000|2024-12-16 18:56:50|201194|201104|201231.8|201181.8|201231.8|201181.8|201193.8|201103.8|16
1734375420000|2024-12-16 18:57:00|201228.2|201178.2|201226.1|201176.1|201232.5|201182.5|201224.9|201174.9|10
1734375430000|2024-12-16 18:57:10|201226.5|201176.5|201233.9|201183.9|201235.6|201185.6|201225.9|201175.9|15
1734375440000|2024-12-16 18:57:20|201232.1|201182.1|201236|201186|201236.2|201186.2|201229.7|201179.7|17
1734375450000|2024-12-16 18:57:30|201235.8|201185.8|201203.6|201153.6|201236|201186|201202.3|201152.3|19
1734375460000|2024-12-16 18:57:40|201205.1|201155.1|201204.9|201154.9|201205.6|201155.6|201203.8|201153.8|11
1734375470000|2024-12-16 18:57:50|201205.4|201155.4|201183.2|201133.2|201205.5|201155.5|201183.2|201133.2|13
1734375480000|2024-12-16 18:58:00|201188.2|201138.2|201178.1|201128.1|201188.2|201138.2|201174.6|201124.6|18
1734375490000|2024-12-16 18:58:10|201181.8|201131.8|201180.1|201130.1|201182.1|201132.1|201176.2|201126.2|17
1734375500000|2024-12-16 18:58:20|201179.6|201129.6|201172.4|201122.4|201179.6|201129.6|201172.3|201122.3|12
1734375510000|2024-12-16 18:58:30|201172.3|201122.3|201173.4|201123.4|201183.6|201133.6|201172.2|201122.2|18
1734375520000|2024-12-16 18:58:40|201173.8|201123.8|201172.2|201122.2|201177.1|201127.1|201166.2|201116.2|17
1734375530000|2024-12-16 18:58:50|201170.1|201120.1|201152.8|201102.8|201172.4|201122.4|201150.2|201100.2|19
1734375540000|2024-12-16 18:59:00|201153|201103|201156.7|201106.7|201164.8|201114.8|201149.1|201099.1|29
1734375550000|2024-12-16 18:59:10|201156.6|201106.6|201166.4|201116.4|201171.1|201121.1|201156.5|201106.5|28
1734375560000|2024-12-16 18:59:20|201165|201115|201162.9|201112.9|201167.4|201117.4|201161.8|201111.8|28
1734375570000|2024-12-16 18:59:30|201164.5|201114.5|201180.3|201090.3|201182.5|201114.5|201160.8|201085.8|11
1734375580000|2024-12-16 18:59:40|201182.3|201092.3|201185.4|201095.4|201185.8|201095.8|201181.3|201091.3|13
1734375590000|2024-12-16 18:59:50|201184.1|201094.1|201184.1|201094.1|201186.2|201096.2|201183.5|201093.5|28
1734375600000|2024-12-16 19:00:00|201187.1|201097.1|201188.3|201098.3|201188.5|201098.5|201187.1|201097.1|21
1734375610000|2024-12-16 19:00:10|201188.1|201098.1|201187|201097|201188.1|201098.1|201186.1|201096.1|20
1734375620000|2024-12-16 19:00:20|201187.7|201097.7|201185.8|201095.8|201188.7|201098.7|201181.5|201091.5|21
1734375630000|2024-12-16 19:00:30|201187.4|201097.4|201200.6|201110.6|201200.6|201110.6|201185|201095|24
1734375640000|2024-12-16 19:00:40|201200.5|201110.5|201188|201138|201202.8|201144.6|201178.5|201110|21
1734375650000|2024-12-16 19:00:50|201188.1|201138.1|201188|201138|201188.4|201138.4|201187.8|201137.8|12
1734375660000|2024-12-16 19:01:00|201187.7|201137.7|201188.5|201138.5|201189.1|201139.1|201179.2|201129.2|11
1734375670000|2024-12-16 19:01:10|201188.4|201138.4|201193.5|201103.5|201194.2|201138.4|201173.3|201102.2|19
1734375680000|2024-12-16 19:01:20|201193.2|201103.2|201183.6|201093.6|201193.2|201103.2|201183.6|201093.6|14
1734375690000|2024-12-16 19:01:30|201182.9|201092.9|201185.3|201095.3|201193.9|201103.9|201182.9|201092.9|21
1734375700000|2024-12-16 19:01:40|201186.3|201096.3|201173.4|201123.4|201195.3|201124.3|201170.6|201096.1|17
1734375710000|2024-12-16 19:01:50|201173.5|201123.5|201170.9|201120.9|201173.7|201123.7|201168.1|201118.1|17
1734375720000|2024-12-16 19:02:00|201161.2|201111.2|201173.1|201123.1|201173.2|201123.2|201161.2|201111.2|18
1734375730000|2024-12-16 19:02:10|201173.2|201123.2|201164.3|201114.3|201173.2|201123.2|201163.2|201113.2|11
1734375740000|2024-12-16 19:02:20|201165.8|201115.8|201169.6|201119.6|201169.7|201119.7|201165.5|201115.5|16
1734375750000|2024-12-16 19:02:30|201169.3|201119.3|201187.1|201097.1|201189.6|201128.2|201169.3|201095.2|10
1734375760000|2024-12-16 19:02:40|201188.8|201098.8|201195.1|201105.1|201197.4|201107.4|201188.6|201098.6|14
1734375770000|2024-12-16 19:02:50|201195.2|201105.2|201204.3|201154.3|201204.3|201154.3|201195.1|201105.1|17
1734375780000|2024-12-16 19:03:00|201199.2|201149.2|201218.5|201128.5|201218.8|201149.2|201192.3|201123.2|15
1734375790000|2024-12-16 19:03:10|201222.8|201132.8|201229.1|201139.1|201229.5|201164|201209.1|201132.8|7
1734375800000|2024-12-16 19:03:20|201225.2|201135.2|201213.5|201163.5|201229.1|201164.1|201204.9|201135.2|9
1734375810000|2024-12-16 19:03:30|201211.7|201161.7|201227.5|201137.5|201231.9|201161.7|201203.1|201137.4|9
1734375820000|2024-12-16 19:03:40|201226.3|201136.3|201150.7|201060.7|201226.3|201136.3|201136|201056.5|10
1734375830000|2024-12-16 19:03:50|201152.1|201062.1|201121.6|201071.6|201155|201071.6|201115.7|201062.1|9
1734375840000|2024-12-16 19:04:00|201147.2|201057.2|201130.4|201080.4|201147.8|201081.9|201127.2|201051.6|9
1734375850000|2024-12-16 19:04:10|201125.5|201075.5|201146.3|201056.3|201150.5|201080.5|201125.5|201056.1|19
1734375860000|2024-12-16 19:04:20|201146.2|201056.2|201145.2|201055.2|201150.4|201060.4|201145|201055|15
1734375870000|2024-12-16 19:04:30|201141.6|201051.6|201132.8|201042.8|201141.6|201051.6|201131.9|201041.9|16
1734375880000|2024-12-16 19:04:40|201135.1|201045.1|201144.7|201054.7|201149|201059|201135.1|201045.1|14
1734375890000|2024-12-16 19:04:50|201144.6|201054.6|201144.6|201054.6|201144.6|201054.6|201144.6|201054.6|1
1734375900000|2024-12-16 19:05:00|201141.7|201051.7|201144|201054|201144|201054|201135.8|201045.8|5
1734375910000|2024-12-16 19:05:10|201143.9|201053.9|201149.1|201059.1|201155.9|201065.9|201143.9|201053.9|19
1734375920000|2024-12-16 19:05:20|201149|201059|201147.5|201057.5|201149.3|201059.3|201143.3|201053.3|28
1734375930000|2024-12-16 19:05:30|201147.8|201057.8|201147.4|201057.4|201147.8|201057.8|201146.9|201056.9|23
1734375940000|2024-12-16 19:05:40|201156|201066|201173|201083|201175.7|201085.7|201156|201066|5
1734375950000|2024-12-16 19:05:50|201171.5|201081.5|201138.5|201088.5|201171.5|201098.4|201134.6|201079.6|14
1734375960000|2024-12-16 19:06:00|201138.7|201088.7|201149|201099|201149|201099|201132.2|201082.2|11
1734375970000|2024-12-16 19:06:10|201147.6|201097.6|201132.1|201082.1|201147.6|201097.6|201132.1|201082.1|5
1734375980000|2024-12-16 19:06:20|201153.9|201103.9|201153.9|201103.9|201153.9|201103.9|201153.9|201103.9|1
1734376000000|2024-12-16 19:06:40|201152.5|201102.5|201151.3|201101.3|201152.5|201102.5|201151.3|201101.3|2
1734376010000|2024-12-16 19:06:50|201149|201099|201149.3|201099.3|201149.3|201099.3|201149|201099|2
1734376020000|2024-12-16 19:07:00|201149.4|201099.4|201149.4|201099.4|201149.4|201099.4|201149.4|201099.4|1
1734376030000|2024-12-16 19:07:10|201148.2|201098.2|201116.6|201026.6|201148.2|201098.2|201111.3|201026.6|11
1734376040000|2024-12-16 19:07:20|201116.1|201026.1|201119.1|201029.1|201119.1|201029.1|201116.1|201026.1|3
1734376050000|2024-12-16 19:07:30|201118.8|201028.8|201120.7|201030.7|201120.9|201030.9|201118.1|201028.1|8
1734376060000|2024-12-16 19:07:40|201120.2|201030.2|201120.5|201030.5|201120.7|201030.7|201120.2|201030.2|4
1734376070000|2024-12-16 19:07:50|201120.7|201030.7|201123|201033|201124.9|201034.9|201119.9|201029.9|12
1734376080000|2024-12-16 19:08:00|201122.7|201032.7|201126.1|201036.1|201126.4|201036.4|201117.4|201027.4|8
1734376090000|2024-12-16 19:08:10|201125.9|201035.9|201126.4|201036.4|201127.1|201037.1|201125.9|201035.9|7
1734376100000|2024-12-16 19:08:20|201126.1|201036.1|201130.2|201040.2|201130.2|201040.2|201125.6|201035.6|6
1734376120000|2024-12-16 19:08:40|201130|201040|201130|201040|201130|201040|201130|201040|1
1734376130000|2024-12-16 19:08:50|201131|201041|201131|201041|201131|201041|201131|201041|1
1734376140000|2024-12-16 19:09:00|201130.8|201040.8|201128.8|201038.8|201130.8|201040.8|201126.8|201036.8|5
1734376150000|2024-12-16 19:09:10|201130.4|201040.4|201128.2|201038.2|201130.4|201040.4|201128.2|201038.2|2
1734376160000|2024-12-16 19:09:20|201127.2|201037.2|201150.5|201060.5|201150.5|201060.5|201127.2|201037.2|4
1734376170000|2024-12-16 19:09:30|201152.3|201062.3|201152.3|201062.3|201152.3|201062.3|201152.3|201062.3|1
1734376180000|2024-12-16 19:09:40|201152.8|201062.8|201151.1|201061.1|201152.8|201062.8|201151.1|201061.1|2
1734376190000|2024-12-16 19:09:50|201150.1|201060.1|201149.1|201059.1|201150.1|201060.1|201149.1|201059.1|2
1734376200000|2024-12-16 19:10:00|201147.9|201057.9|201148.1|201058.1|201148.1|201058.1|201142.7|201052.7|9
1734376210000|2024-12-16 19:10:10|201147.9|201057.9|201146.4|201056.4|201147.9|201057.9|201145.9|201055.9|6
1734376220000|2024-12-16 19:10:20|201146.6|201056.6|201147.9|201057.9|201148.2|201058.2|201146.4|201056.4|8
1734376230000|2024-12-16 19:10:30|201147.2|201057.2|201145.4|201055.4|201147.2|201057.2|201144.6|201054.6|11
1734376240000|2024-12-16 19:10:40|201145.8|201055.8|201145.8|201055.8|201145.8|201055.8|201145.8|201055.8|1
1734376250000|2024-12-16 19:10:50|201145.6|201055.6|201149.2|201059.2|201149.8|201059.8|201144.6|201054.6|17
1734376260000|2024-12-16 19:11:00|201149|201059|201151.4|201061.4|201151.6|201061.6|201149|201059|7
1734376270000|2024-12-16 19:11:10|201151.1|201061.1|201151.1|201061.1|201151.1|201061.1|201151.1|201061.1|1
1734376280000|2024-12-16 19:11:20|201151.4|201061.4|201128.5|201078.5|201166.6|201116.6|201127.2|201061.4|17
1734376290000|2024-12-16 19:11:30|201128.4|201078.4|201129.1|201079.1|201132.6|201082.6|201128.2|201078.2|11
1734376300000|2024-12-16 19:11:40|201129.3|201079.3|201128.7|201078.7|201129.3|201079.3|201128.4|201078.4|15
1734376310000|2024-12-16 19:11:50|201128.6|201078.6|201140|201090|201140|201090|201128.6|201078.6|4
1734376330000|2024-12-16 19:12:10|201137.8|201087.8|201148.2|201058.2|201148.2|201087.8|201128.5|201058.2|7
1734376340000|2024-12-16 19:12:20|201148|201058|201136.9|201086.9|201148.2|201088.3|201136.7|201057.4|8
1734376350000|2024-12-16 19:12:30|201136.7|201086.7|201136.7|201086.7|201136.7|201086.7|201136.7|201086.7|1
1734376370000|2024-12-16 19:12:50|201136.3|201086.3|201133.1|201083.1|201136.5|201086.5|201130.6|201080.6|8
1734376380000|2024-12-16 19:13:00|201131.4|201081.4|201127|201077|201131.4|201081.4|201127|201077|6
1734376390000|2024-12-16 19:13:10|201125.4|201075.4|201110.8|201060.8|201125.4|201075.4|201109.7|201059.7|15
1734376400000|2024-12-16 19:13:20|201108.8|201058.8|201134.7|201084.7|201134.7|201084.7|201106.4|201056.4|9
1734376410000|2024-12-16 19:13:30|201133.4|201083.4|201135.1|201085.1|201135.1|201085.1|201132.7|201082.7|5
1734376430000|2024-12-16 19:13:50|201133.7|201083.7|201133.7|201083.7|201133.7|201083.7|201133.7|201083.7|1
1734376440000|2024-12-16 19:14:00|201132.4|201082.4|201132.8|201082.8|201133.6|201083.6|201132.4|201082.4|4
1734376450000|2024-12-16 19:14:10|201134|201084|201134|201084|201134|201084|201134|201084|1
1734376460000|2024-12-16 19:14:20|201136.5|201086.5|201163.8|201113.8|201167.7|201117.7|201136.5|201086.5|6
1734376470000|2024-12-16 19:14:30|201165.1|201115.1|201176.4|201126.4|201177.5|201127.5|201165.1|201115.1|13
1734376480000|2024-12-16 19:14:40|201176.6|201126.6|201173.9|201123.9|201176.6|201126.6|201171.5|201121.5|8
1734376490000|2024-12-16 19:14:50|201174.9|201124.9|201159.7|201109.7|201176.1|201126.1|201155.2|201105.2|9
1734376500000|2024-12-16 19:15:00|201158.5|201108.5|201141.4|201091.4|201158.5|201108.5|201137.7|201087.7|7
1734376510000|2024-12-16 19:15:10|201139.6|201089.6|201152.2|201062.2|201158.6|201089.6|201137.9|201061.7|18
1734376520000|2024-12-16 19:15:20|201150.7|201060.7|201150.8|201060.8|201152|201062|201150|201060|9
1734376530000|2024-12-16 19:15:30|201152|201062|201154.5|201064.5|201155.3|201065.3|201152|201062|10
1734376540000|2024-12-16 19:15:40|201155.9|201065.9|201155.9|201065.9|201155.9|201065.9|201154.5|201064.5|8
1734376550000|2024-12-16 19:15:50|201155.7|201065.7|201155.5|201065.5|201156.1|201066.1|201153.9|201063.9|12
1734376560000|2024-12-16 19:16:00|201155.3|201065.3|201157.7|201067.7|201158.1|201068.1|201155.1|201065.1|8
1734376570000|2024-12-16 19:16:10|201157.9|201067.9|201158.7|201068.7|201158.9|201068.9|201157.7|201067.7|5
1734376580000|2024-12-16 19:16:20|201163.3|201073.3|201160.9|201070.9|201169|201079|201152.4|201062.4|11
1734376590000|2024-12-16 19:16:30|201160.8|201070.8|201150.7|201060.7|201160.9|201070.9|201150.3|201060.3|11
1734376600000|2024-12-16 19:16:40|201150.3|201060.3|201158.9|201068.9|201162.9|201072.9|201150.3|201060.3|12
1734376610000|2024-12-16 19:16:50|201162.1|201072.1|201183.6|201093.6|201183.7|201093.7|201162.1|201072.1|8
1734376620000|2024-12-16 19:17:00|201183.1|201093.1|201184.5|201094.5|201186.1|201096.1|201183.1|201093.1|10
1734376630000|2024-12-16 19:17:10|201184.2|201094.2|201185.2|201095.2|201185.2|201095.2|201184.2|201094.2|4
1734376640000|2024-12-16 19:17:20|201185|201095|201185|201095|201185|201095|201185|201095|1
1734376650000|2024-12-16 19:17:30|201185.2|201095.2|201184.3|201094.3|201185.2|201095.2|201182.8|201092.8|9
1734376660000|2024-12-16 19:17:40|201183.6|201093.6|201184.1|201094.1|201184.3|201094.3|201182.9|201092.9|5
1734376670000|2024-12-16 19:17:50|201184.8|201094.8|201184.1|201094.1|201184.8|201094.8|201184.1|201094.1|3
1734376680000|2024-12-16 19:18:00|201181|201091|201199.5|201109.5|201199.7|201109.7|201181|201091|14
1734376690000|2024-12-16 19:18:10|201200.3|201110.3|201196.2|201106.2|201200.3|201110.3|201196.2|201106.2|5
1734376710000|2024-12-16 19:18:30|201195.9|201105.9|201194.9|201104.9|201196.2|201106.2|201194.9|201104.9|4
1734376720000|2024-12-16 19:18:40|201194|201104|201167.8|201077.8|201194|201104|201160.3|201070.3|10
1734376730000|2024-12-16 19:18:50|201167.9|201077.9|201163|201073|201167.9|201077.9|201157.1|201067.1|13
1734376740000|2024-12-16 19:19:00|201162.5|201072.5|201157.9|201067.9|201162.5|201072.5|201157.9|201067.9|2
1734376750000|2024-12-16 19:19:10|201160.4|201070.4|201182.3|201092.3|201186.5|201096.5|201160.4|201070.4|13
1734376760000|2024-12-16 19:19:20|201180|201090|201170.7|201080.7|201180|201090|201154.7|201064.7|14
1734376770000|2024-12-16 19:19:30|201170.2|201080.2|201171.3|201081.3|201171.3|201081.3|201169.5|201079.5|4
1734376780000|2024-12-16 19:19:40|201171|201081|201163.6|201073.6|201171|201081|201160|201070|4
1734376790000|2024-12-16 19:19:50|201164.4|201074.4|201167.6|201077.6|201167.6|201077.6|201164.4|201074.4|4
1734376800000|2024-12-16 19:20:00|201170.1|201080.1|201162.8|201072.8|201170.1|201080.1|201159.4|201069.4|6
1734376810000|2024-12-16 19:20:10|201158.4|201068.4|201153.9|201063.9|201158.4|201068.4|201151.9|201061.9|3
1734376820000|2024-12-16 19:20:20|201155.3|201065.3|201154.7|201064.7|201156.2|201066.2|201153.1|201063.1|5
1734376830000|2024-12-16 19:20:30|201161.1|201071.1|201166.5|201076.5|201167.3|201077.3|201161.1|201071.1|9
1734376840000|2024-12-16 19:20:40|201166.2|201076.2|201166.5|201076.5|201166.5|201076.5|201166.2|201076.2|3
1734376850000|2024-12-16 19:20:50|201166.7|201076.7|201166.1|201076.1|201167.5|201077.5|201156.6|201066.6|9
1734376860000|2024-12-16 19:21:00|201165.9|201075.9|201169.4|201079.4|201169.5|201079.5|201162.4|201072.4|10
1734376870000|2024-12-16 19:21:10|201169.6|201079.6|201169.2|201079.2|201169.6|201079.6|201169.2|201079.2|5
1734376880000|2024-12-16 19:21:20|201169.9|201079.9|201166.6|201076.6|201170|201080|201157.6|201067.6|10
1734376890000|2024-12-16 19:21:30|201166.9|201076.9|201165.5|201075.5|201166.9|201076.9|201154.7|201064.7|9
1734376900000|2024-12-16 19:21:40|201166.8|201076.8|201167.3|201077.3|201172.5|201082.5|201166.8|201076.8|11
1734376910000|2024-12-16 19:21:50|201167.1|201077.1|201166.5|201076.5|201167.4|201077.4|201166.4|201076.4|8
1734376920000|2024-12-16 19:22:00|201166.9|201076.9|201158.3|201068.3|201167.4|201077.4|201157.4|201067.4|23
1734376930000|2024-12-16 19:22:10|201158.7|201068.7|201162.2|201072.2|201163.6|201073.6|201158.6|201068.6|15
1734376940000|2024-12-16 19:22:20|201162.1|201072.1|201158.2|201068.2|201162.1|201072.1|201158.2|201068.2|6
1734376950000|2024-12-16 19:22:30|201155.6|201065.6|201156|201066|201156|201066|201154.8|201064.8|14
1734376960000|2024-12-16 19:22:40|201155.9|201065.9|201155.3|201065.3|201156|201066|201150.2|201060.2|14
1734376970000|2024-12-16 19:22:50|201155.4|201065.4|201154.5|201064.5|201156|201066|201154.2|201064.2|13
1734376980000|2024-12-16 19:23:00|201154.3|201064.3|201155.4|201065.4|201155.7|201065.7|201153.9|201063.9|21
1734376990000|2024-12-16 19:23:10|201155.3|201065.3|201154.8|201064.8|201155.7|201065.7|201149.9|201059.9|23
1734377000000|2024-12-16 19:23:20|201154.4|201064.4|201155.2|201065.2|201155.6|201065.6|201154.3|201064.3|17
1734377010000|2024-12-16 19:23:30|201155.1|201065.1|201155.1|201065.1|201155.7|201065.7|201154.9|201064.9|20
1734377020000|2024-12-16 19:23:40|201155.4|201065.4|201155.7|201065.7|201155.8|201065.8|201155.1|201065.1|18
1734377030000|2024-12-16 19:23:50|201155.5|201065.5|201155.7|201065.7|201155.7|201065.7|201154.7|201064.7|12
1734377040000|2024-12-16 19:24:00|201156|201066|201159.8|201069.8|201162.6|201072.6|201155.7|201065.7|16
1734377050000|2024-12-16 19:24:10|201161.8|201071.8|201155.7|201065.7|201161.8|201071.8|201155.7|201065.7|3
1734377060000|2024-12-16 19:24:20|201155.5|201065.5|201155.2|201065.2|201155.8|201065.8|201154|201064|14
1734377070000|2024-12-16 19:24:30|201155.4|201065.4|201155.6|201065.6|201155.8|201065.8|201155.2|201065.2|18
1734377080000|2024-12-16 19:24:40|201155.8|201065.8|201156.8|201066.8|201157.6|201067.6|201155.8|201065.8|19
1734377090000|2024-12-16 19:24:50|201157.1|201067.1|201156.1|201066.1|201157.1|201067.1|201155.8|201065.8|19
1734377100000|2024-12-16 19:25:00|201156.2|201066.2|201156.1|201066.1|201156.4|201066.4|201155.5|201065.5|19
1734377110000|2024-12-16 19:25:10|201156.4|201066.4|201156.6|201066.6|201156.6|201066.6|201155.7|201065.7|16
1734377120000|2024-12-16 19:25:20|201155.2|201065.2|201157.5|201067.5|201157.5|201067.5|201155.2|201065.2|4
1734377130000|2024-12-16 19:25:30|201156.2|201066.2|201159.5|201069.5|201163.7|201073.7|201156.2|201066.2|18
1734377140000|2024-12-16 19:25:40|201161.9|201071.9|201162.9|201072.9|201165|201075|201161.9|201071.9|4
1734377150000|2024-12-16 19:25:50|201162.6|201072.6|201160.2|201070.2|201163.4|201073.4|201159.3|201069.3|13
1734377160000|2024-12-16 19:26:00|201159.2|201069.2|201163.2|201073.2|201165|201075|201159.2|201069.2|13
1734377170000|2024-12-16 19:26:10|201159.6|201069.6|201162.5|201072.5|201162.5|201072.5|201159.6|201069.6|12
1734377180000|2024-12-16 19:26:20|201162.1|201072.1|201162.4|201072.4|201162.5|201072.5|201162.1|201072.1|4
1734377190000|2024-12-16 19:26:30|201162.9|201072.9|201162.3|201072.3|201162.9|201072.9|201162.1|201072.1|8
1734377200000|2024-12-16 19:26:40|201162.1|201072.1|201162|201072|201165.8|201075.8|201161.7|201071.7|11
1734377210000|2024-12-16 19:26:50|201161.7|201071.7|201163.4|201073.4|201163.4|201073.4|201161|201071|8
1734377220000|2024-12-16 19:27:00|201157.8|201067.8|201157|201067|201157.8|201067.8|201155.2|201065.2|22
1734377230000|2024-12-16 19:27:10|201156.8|201066.8|201159.7|201069.7|201160.1|201070.1|201153.1|201063.1|26
1734377240000|2024-12-16 19:27:20|201160|201070|201159.8|201069.8|201160.1|201070.1|201159.8|201069.8|13
1734377250000|2024-12-16 19:27:30|201160|201070|201161.2|201071.2|201162.2|201072.2|201159.8|201069.8|21
1734377260000|2024-12-16 19:27:40|201161.4|201071.4|201160.4|201070.4|201161.6|201071.6|201158.6|201068.6|15
1734377270000|2024-12-16 19:27:50|201162.3|201072.3|201164.2|201074.2|201164.2|201074.2|201160.8|201070.8|12
1734377280000|2024-12-16 19:28:00|201164|201074|201155.6|201065.6|201164|201074|201122.9|201059.2|30
1734377290000|2024-12-16 19:28:10|201155.7|201065.7|201158.8|201068.8|201160.2|201070.2|201150.2|201060.2|27
1734377300000|2024-12-16 19:28:20|201153.8|201063.8|201159.4|201069.4|201159.4|201069.4|201153.6|201063.6|23
1734377310000|2024-12-16 19:28:30|201159.7|201069.7|201159.9|201069.9|201161|201071|201154.1|201064.1|33
1734377320000|2024-12-16 19:28:40|201160.1|201070.1|201160.5|201070.5|201160.5|201070.5|201159.8|201069.8|20
1734377330000|2024-12-16 19:28:50|201160.2|201070.2|201159.9|201069.9|201160.6|201070.6|201159.4|201069.4|19
1734377340000|2024-12-16 19:29:00|201159.8|201069.8|201159.6|201069.6|201159.9|201069.9|201157.6|201067.6|21
1734377350000|2024-12-16 19:29:10|201159.7|201069.7|201151.8|201061.8|201159.7|201069.7|201149.7|201059.7|14
1734377360000|2024-12-16 19:29:20|201151.7|201061.7|201158.1|201068.1|201160.3|201070.3|201145.7|201055.7|22
1734377370000|2024-12-16 19:29:30|201158.3|201068.3|201149.7|201059.7|201159.5|201069.5|201148.5|201058.5|28
1734377380000|2024-12-16 19:29:40|201149.6|201059.6|201145.6|201055.6|201151|201061|201145.6|201055.6|7
1734377390000|2024-12-16 19:29:50|201141.8|201051.8|201142.9|201052.9|201143.1|201053.1|201141.8|201051.8|5
1734377400000|2024-12-16 19:30:00|201142.8|201052.8|201146.3|201056.3|201146.3|201056.3|201141|201051|8
1734377410000|2024-12-16 19:30:10|201148.8|201058.8|201158.4|201068.4|201158.5|201068.5|201148.3|201058.3|29
1734377420000|2024-12-16 19:30:20|201158.5|201068.5|201158.1|201068.1|201158.7|201068.7|201157.5|201067.5|22
1734377430000|2024-12-16 19:30:30|201159.5|201069.5|201156|201066|201159.5|201069.5|201155.5|201065.5|13
1734377440000|2024-12-16 19:30:40|201155.5|201065.5|201152.4|201062.4|201156.2|201066.2|201151.7|201061.7|25
1734377450000|2024-12-16 19:30:50|201152.6|201062.6|201152.8|201062.8|201157.2|201067.2|201152.1|201062.1|25
1734377460000|2024-12-16 19:31:00|201153.3|201063.3|201153.4|201063.4|201153.6|201063.6|201143.8|201053.8|17
1734377470000|2024-12-16 19:31:10|201153.2|201063.2|201179.9|201089.9|201180|201090|201153.2|201063.2|7
1734377480000|2024-12-16 19:31:20|201179.8|201089.8|201193.3|201103.3|201194.7|201104.7|201179.8|201089.8|11
1734377490000|2024-12-16 19:31:30|201192.3|201102.3|201193.8|201103.8|201196.2|201106.2|201192.3|201102.3|12
1734377500000|2024-12-16 19:31:40|201193.6|201103.6|201192.2|201102.2|201193.9|201103.9|201189.4|201099.4|14
1734377510000|2024-12-16 19:31:50|201171.8|201121.8|201169.6|201119.6|201172.6|201122.6|201169.6|201119.6|5
1734377520000|2024-12-16 19:32:00|201169.4|201119.4|201169.4|201119.4|201169.4|201119.4|201169.4|201119.4|1
1734377530000|2024-12-16 19:32:10|201165.9|201115.9|201170.1|201120.1|201170.1|201120.1|201165.9|201115.9|6
1734377540000|2024-12-16 19:32:20|201170.2|201120.2|201170.2|201120.2|201170.2|201120.2|201170.1|201120.1|3
1734377550000|2024-12-16 19:32:30|201170|201120|201169.2|201119.2|201170|201120|201169.2|201119.2|6
1734377560000|2024-12-16 19:32:40|201169.8|201119.8|201168.2|201118.2|201169.8|201119.8|201168.2|201118.2|3
1734377570000|2024-12-16 19:32:50|201169.5|201119.5|201168.6|201118.6|201169.8|201119.8|201168.6|201118.6|3
1734377580000|2024-12-16 19:33:00|201168.7|201118.7|201170.1|201120.1|201170.1|201120.1|201168.7|201118.7|5
1734377590000|2024-12-16 19:33:10|201169|201119|201169|201119|201169.4|201119.4|201169|201119|4
1734377600000|2024-12-16 19:33:20|201165.8|201115.8|201168.6|201118.6|201169.1|201119.1|201165.7|201115.7|8
1734377610000|2024-12-16 19:33:30|201168.9|201118.9|201168.4|201118.4|201169.9|201119.9|201168.4|201118.4|4
1734377620000|2024-12-16 19:33:40|201165.3|201115.3|201167.3|201117.3|201167.3|201117.3|201165.3|201115.3|2
1734377630000|2024-12-16 19:33:50|201167.5|201117.5|201168.4|201118.4|201168.4|201118.4|201163.5|201113.5|3
1734377640000|2024-12-16 19:34:00|201170|201120|201179.8|201129.8|201179.8|201129.8|201169.8|201119.8|5
1734377650000|2024-12-16 19:34:10|201179.5|201129.5|201179.6|201129.6|201179.6|201129.6|201179.5|201129.5|2
1734377660000|2024-12-16 19:34:20|201179.8|201129.8|201179.6|201129.6|201179.8|201129.8|201179.6|201129.6|2
1734377670000|2024-12-16 19:34:30|201179.5|201129.5|201179.5|201129.5|201179.8|201129.8|201179.5|201129.5|3
1734377680000|2024-12-16 19:34:40|201175.2|201125.2|201180.9|201130.9|201180.9|201130.9|201173.4|201123.4|6
1734377700000|2024-12-16 19:35:00|201178|201128|201181.1|201131.1|201182.7|201132.7|201178|201128|3
1734377710000|2024-12-16 19:35:10|201177.1|201127.1|201183.1|201133.1|201183.1|201133.1|201166.7|201116.7|8
1734377720000|2024-12-16 19:35:20|201183.3|201133.3|201183.8|201133.8|201196.1|201146.1|201183.3|201133.3|10
1734377730000|2024-12-16 19:35:30|201184.1|201134.1|201181.2|201131.2|201184.1|201134.1|201179.6|201129.6|8
1734377740000|2024-12-16 19:35:40|201181|201131|201181.7|201131.7|201182.2|201132.2|201181|201131|4
1734377750000|2024-12-16 19:35:50|201182|201132|201182.5|201132.5|201182.6|201132.6|201182|201132|3
1734377760000|2024-12-16 19:36:00|201181.3|201131.3|201179.8|201129.8|201181.3|201131.3|201175|201125|5
1734377770000|2024-12-16 19:36:10|201181.4|201131.4|201179.1|201129.1|201181.4|201131.4|201179.1|201129.1|5
1734377780000|2024-12-16 19:36:20|201178.8|201128.8|201178.8|201128.8|201178.8|201128.8|201178.8|201128.8|1
1734377790000|2024-12-16 19:36:30|201178.6|201128.6|201178.6|201128.6|201178.6|201128.6|201178.6|201128.6|1
1734377800000|2024-12-16 19:36:40|201179.7|201129.7|201184.2|201134.2|201184.2|201134.2|201179.7|201129.7|3
1734377810000|2024-12-16 19:36:50|201186.1|201136.1|201186.1|201136.1|201186.1|201136.1|201186.1|201136.1|1
1734377830000|2024-12-16 19:37:10|201181|201131|201181|201131|201181|201131|201181|201131|1
1734377840000|2024-12-16 19:37:20|201184|201134|201207.5|201117.5|201207.5|201134|201184|201114|3
1734377850000|2024-12-16 19:37:30|201206.1|201116.1|201206.1|201116.1|201206.1|201116.1|201206.1|201116.1|1
1734377860000|2024-12-16 19:37:40|201204.8|201114.8|201181.9|201131.9|201204.8|201131.9|201181.9|201114.8|2
1734377880000|2024-12-16 19:38:00|201183.6|201133.6|201187.5|201137.5|201187.5|201137.5|201183.6|201133.6|3
1734377890000|2024-12-16 19:38:10|201186.2|201136.2|201206.5|201156.5|201206.5|201156.5|201186.2|201136.2|7
1734377900000|2024-12-16 19:38:20|201208.8|201158.8|201251.9|201201.9|201253.2|201203.2|201208.8|201158.8|5
1734377910000|2024-12-16 19:38:30|201254|201204|201253.6|201203.6|201254|201204|201252.1|201202.1|6
1734377920000|2024-12-16 19:38:40|201253.4|201203.4|201253.1|201203.1|201253.4|201203.4|201253.1|201203.1|2
1734377930000|2024-12-16 19:38:50|201250.1|201200.1|201247|201197|201250.6|201200.6|201245.6|201195.6|6
1734377940000|2024-12-16 19:39:00|201246.6|201196.6|201246.4|201196.4|201249.6|201199.6|201245.2|201195.2|13
1734377950000|2024-12-16 19:39:10|201246.7|201196.7|201246.6|201196.6|201246.7|201196.7|201246.6|201196.6|2
1734377960000|2024-12-16 19:39:20|201247.4|201197.4|201254.1|201204.1|201254.1|201204.1|201247.4|201197.4|4
1734377970000|2024-12-16 19:39:30|201255.5|201205.5|201308.9|201258.9|201308.9|201258.9|201255.5|201205.5|14
1734377980000|2024-12-16 19:39:40|201310.2|201260.2|201295.1|201245.1|201310.2|201260.2|201291.6|201241.6|9
1734377990000|2024-12-16 19:39:50|201295.2|201245.2|201295.4|201245.4|201295.5|201245.5|201295.2|201245.2|10
1734378000000|2024-12-16 19:40:00|201295.2|201245.2|201295.2|201245.2|201295.5|201245.5|201295.2|201245.2|3
1734378010000|2024-12-16 19:40:10|201295.1|201245.1|201293.5|201243.5|201295.1|201245.1|201293.3|201243.3|19
1734378020000|2024-12-16 19:40:20|201293.4|201243.4|201289|201239|201293.4|201243.4|201289|201239|19
1734378030000|2024-12-16 19:40:30|201289.1|201239.1|201289.1|201239.1|201289.1|201239.1|201289|201239|7
1734378040000|2024-12-16 19:40:40|201289|201239|201289|201239|201289.4|201239.4|201289|201239|7
1734378050000|2024-12-16 19:40:50|201289.1|201239.1|201295.1|201245.1|201295.1|201245.1|201289.1|201239.1|8
1734378060000|2024-12-16 19:41:00|201295|201245|201295.8|201245.8|201295.8|201245.8|201295|201245|2
1734378070000|2024-12-16 19:41:10|201295.9|201245.9|201295.9|201245.9|201295.9|201245.9|201295.9|201245.9|1
1734378080000|2024-12-16 19:41:20|201296.3|201246.3|201296.3|201246.3|201296.4|201246.4|201296|201246|5
1734378090000|2024-12-16 19:41:30|201315.5|201225.5|201315.5|201225.5|201315.5|201225.5|201315.5|201225.5|1
1734378100000|2024-12-16 19:41:40|201294.9|201244.9|201295.5|201245.5|201296.1|201246.1|201294.1|201244.1|12
1734378110000|2024-12-16 19:41:50|201294.5|201244.5|201294.6|201244.6|201295.8|201245.8|201294.1|201244.1|10
1734378120000|2024-12-16 19:42:00|201294.5|201244.5|201262.6|201212.6|201294.5|201244.5|201260.8|201210.8|19
1734378130000|2024-12-16 19:42:10|201261.4|201211.4|201266|201216|201267.4|201217.4|201260.4|201210.4|18
1734378140000|2024-12-16 19:42:20|201266.2|201216.2|201287|201237|201287.4|201237.4|201266.2|201216.2|12
1734378150000|2024-12-16 19:42:30|201287.1|201237.1|201262.6|201212.6|201287.5|201237.5|201262.6|201212.6|8
1734378160000|2024-12-16 19:42:40|201261.8|201211.8|201263|201213|201263.2|201213.2|201260.2|201210.2|6
1734378170000|2024-12-16 19:42:50|201262.8|201212.8|201258.3|201208.3|201262.8|201212.8|201258.3|201208.3|5
1734378180000|2024-12-16 19:43:00|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|201278.5|201188.5|1
1734378190000|2024-12-16 19:43:10|201278.3|201188.3|201278.7|201188.7|201278.7|201188.7|201278.3|201188.3|3
1734378200000|2024-12-16 19:43:20|201279.4|201189.4|201279.4|201189.4|201279.4|201189.4|201279.4|201189.4|1
1734378210000|2024-12-16 19:43:30|201279.2|201189.2|201279|201189|201279.4|201189.4|201279|201189|4
1734378220000|2024-12-16 19:43:40|201279.2|201189.2|201318.9|201228.9|201321.1|201248.1|201278|201188|13
1734378230000|2024-12-16 19:43:50|201320.5|201230.5|201309.7|201219.7|201320.9|201230.9|201308.9|201218.9|15
1734378240000|2024-12-16 19:44:00|201309.8|201219.8|201312.6|201222.6|201320.7|201230.7|201308.1|201218.1|13
1734378250000|2024-12-16 19:44:10|201301.1|201211.1|201309.5|201219.5|201316.2|201235.4|201285.4|201211.1|11
1734378260000|2024-12-16 19:44:20|201311.1|201221.1|201294.5|201204.5|201316.1|201226.1|201289.1|201199.1|14
1734378270000|2024-12-16 19:44:30|201289.8|201199.8|201286.3|201196.3|201289.8|201199.8|201280.8|201190.8|12
1734378280000|2024-12-16 19:44:40|201284.6|201194.6|201286.3|201196.3|201287.8|201197.8|201283.5|201193.5|30
1734378290000|2024-12-16 19:44:50|201283.5|201193.5|201317.7|201227.7|201317.7|201245.4|201283.5|201193.5|24
1734378300000|2024-12-16 19:45:00|201312.3|201222.3|201302.8|201212.8|201314.7|201224.7|201270.7|201194.5|24
1734378310000|2024-12-16 19:45:10|201310|201220|201279.9|201229.9|201310|201243.5|201279.9|201220|10
1734378320000|2024-12-16 19:45:20|201283.3|201233.3|201312.6|201222.6|201313.3|201240.2|201283.3|201222.6|5
1734378330000|2024-12-16 19:45:30|201310.9|201220.9|201312.1|201222.1|201312.1|201222.1|201310.9|201220.9|2
1734378340000|2024-12-16 19:45:40|201313.4|201223.4|201302.4|201252.4|201313.4|201254.7|201300.4|201223.4|16
1734378350000|2024-12-16 19:45:50|201302.5|201252.5|201319.4|201229.4|201319.4|201252.6|201298.9|201229.4|9
1734378360000|2024-12-16 19:46:00|201319.7|201229.7|201319.7|201229.7|201319.7|201229.7|201319.7|201229.7|1
1734378370000|2024-12-16 19:46:10|201320.2|201230.2|201320.2|201230.2|201320.4|201230.4|201320.2|201230.2|3
1734378380000|2024-12-16 19:46:20|201320.4|201230.4|201320.3|201230.3|201322.8|201232.8|201320.2|201230.2|4
1734378390000|2024-12-16 19:46:30|201320.7|201230.7|201326.9|201236.9|201328.6|201238.6|201320.1|201230.1|6
1734378400000|2024-12-16 19:46:40|201327.1|201237.1|201326.9|201236.9|201327.1|201237.1|201326.9|201236.9|2
1734378410000|2024-12-16 19:46:50|201329.6|201239.6|201374.2|201284.2|201376.1|201286.1|201329.6|201239.6|11
1734378420000|2024-12-16 19:47:00|201372.7|201282.7|201373|201283|201374.2|201284.2|201366.5|201276.5|15
1734378430000|2024-12-16 19:47:10|201372.9|201282.9|201364.4|201274.4|201373|201283|201359.9|201269.9|20
1734378440000|2024-12-16 19:47:20|201362.3|201272.3|201408.2|201318.2|201417.2|201327.2|201357.9|201267.9|21
1734378450000|2024-12-16 19:47:30|201409.2|201319.2|201448.4|201358.4|201453.8|201375.8|201408.1|201318.1|18
1734378460000|2024-12-16 19:47:40|201448.2|201358.2|201435|201345|201449|201359|201432.7|201342.7|20
1734378470000|2024-12-16 19:47:50|201434.6|201344.6|201347.7|201297.7|201434.6|201352.1|201347.3|201297.3|14
1734378480000|2024-12-16 19:48:00|201345.1|201295.1|201368.9|201278.9|201369.1|201299.4|201345.1|201278.9|12
1734378490000|2024-12-16 19:48:10|201368.1|201278.1|201368.1|201278.1|201368.1|201278.1|201368.1|201278.1|1
1734378500000|2024-12-16 19:48:20|201369.4|201279.4|201391.9|201301.9|201392.1|201302.1|201367.8|201277.8|20
1734378510000|2024-12-16 19:48:30|201391.6|201301.6|201378.5|201288.5|201394.5|201304.5|201377.9|201287.9|14
1734378520000|2024-12-16 19:48:40|201377.9|201287.9|201357.9|201267.9|201377.9|201287.9|201356.5|201266.5|17
1734378530000|2024-12-16 19:48:50|201358.9|201268.9|201364.2|201274.2|201364.2|201274.2|201357.9|201267.9|11
1734378540000|2024-12-16 19:49:00|201364|201274|201372.5|201282.5|201374.1|201284.1|201362.8|201272.8|17
1734378550000|2024-12-16 19:49:10|201372.7|201282.7|201365.8|201275.8|201372.9|201282.9|201365.6|201275.6|9
1734378560000|2024-12-16 19:49:20|201369.2|201279.2|201355|201305|201375|201305|201353.8|201279.2|9
1734378570000|2024-12-16 19:49:30|201350.8|201300.8|201348.2|201298.2|201354.4|201304.4|201344.6|201294.6|20
1734378580000|2024-12-16 19:49:40|201345.9|201295.9|201349.6|201299.6|201349.6|201299.6|201345.9|201295.9|10
1734378590000|2024-12-16 19:49:50|201352.3|201302.3|201352.9|201302.9|201353.3|201303.3|201345.4|201295.4|14
1734378600000|2024-12-16 19:50:00|201351.2|201301.2|201365.5|201275.5|201365.7|201301.2|201344.9|201266.6|23
1734378610000|2024-12-16 19:50:10|201369.5|201279.5|201366.8|201276.8|201369.9|201279.9|201366.8|201276.8|20
1734378620000|2024-12-16 19:50:20|201363.8|201273.8|201370.6|201280.6|201370.8|201280.8|201362.1|201272.1|15
1734378630000|2024-12-16 19:50:30|201370.3|201280.3|201371.3|201281.3|201371.6|201281.6|201367.7|201277.7|9
1734378640000|2024-12-16 19:50:40|201371.1|201281.1|201370.9|201280.9|201371.7|201281.7|201370.8|201280.8|6
1734378650000|2024-12-16 19:50:50|201371.2|201281.2|201370.2|201280.2|201371.8|201281.8|201369.2|201279.2|11
1734378660000|2024-12-16 19:51:00|201370|201280|201371.4|201281.4|201375.5|201285.5|201369.7|201279.7|9
1734378670000|2024-12-16 19:51:10|201371.7|201281.7|201368.6|201278.6|201371.7|201281.7|201357.7|201267.7|15
1734378680000|2024-12-16 19:51:20|201369.3|201279.3|201374.3|201284.3|201374.3|201284.3|201369.3|201279.3|6
1734378690000|2024-12-16 19:51:30|201411|201321|201410.2|201320.2|201412.5|201322.5|201407|201317|11
1734378700000|2024-12-16 19:51:40|201410.6|201320.6|201388.7|201338.7|201410.6|201342.2|201384.7|201320.2|12
1734378710000|2024-12-16 19:51:50|201388.5|201338.5|201384|201334|201388.7|201338.7|201383.1|201333.1|11
1734378720000|2024-12-16 19:52:00|201378.3|201328.3|201383.7|201333.7|201384|201334|201378.3|201328.3|10
1734378730000|2024-12-16 19:52:10|201385.8|201335.8|201386.1|201336.1|201394.6|201344.6|201385.8|201335.8|11
1734378740000|2024-12-16 19:52:20|201405.6|201315.6|201405.1|201315.1|201411.5|201321.5|201402.8|201312.8|12
1734378750000|2024-12-16 19:52:30|201405.6|201315.6|201401.7|201311.7|201405.6|201315.6|201397.5|201307.5|5
1734378760000|2024-12-16 19:52:40|201400.9|201310.9|201403|201313|201403|201313|201399.3|201309.3|6
1734378770000|2024-12-16 19:52:50|201400.5|201310.5|201403.2|201313.2|201403.4|201313.4|201396.6|201306.6|14
1734378780000|2024-12-16 19:53:00|201400.6|201310.6|201382.8|201332.8|201405.4|201333.1|201381.1|201308.7|35
1734378790000|2024-12-16 19:53:10|201379.4|201329.4|201373.6|201323.6|201382.3|201332.3|201364.3|201314.3|17
1734378800000|2024-12-16 19:53:20|201374.9|201324.9|201393|201303|201393.8|201324.9|201374.2|201303|6
1734378810000|2024-12-16 19:53:30|201392.8|201302.8|201393.8|201303.8|201393.8|201303.8|201392.8|201302.8|5
1734378820000|2024-12-16 19:53:40|201393.5|201303.5|201388.2|201298.2|201395|201305|201382.7|201292.7|18
1734378830000|2024-12-16 19:53:50|201385.7|201295.7|201401.2|201311.2|201401.2|201311.2|201385.7|201295.7|28
1734378840000|2024-12-16 19:54:00|201401.5|201311.5|201403.6|201313.6|201408|201318|201397.4|201307.4|23
1734378850000|2024-12-16 19:54:10|201403.9|201313.9|201383|201333|201403.9|201333|201381|201313.1|8
1734378870000|2024-12-16 19:54:30|201381.4|201331.4|201366.5|201316.5|201381.4|201331.4|201362.3|201312.3|21
1734378880000|2024-12-16 19:54:40|201366.7|201316.7|201361.2|201311.2|201367.4|201317.4|201356.9|201306.9|16
1734378890000|2024-12-16 19:54:50|201360|201310|201328.4|201278.4|201361.7|201311.7|201326.5|201276.5|22
1734378900000|2024-12-16 19:55:00|201328.6|201278.6|201328.6|201278.6|201331.6|201281.6|201328.2|201278.2|10
1734378910000|2024-12-16 19:55:10|201329.9|201279.9|201327.1|201277.1|201331.3|201281.3|201327.1|201277.1|15
1734378920000|2024-12-16 19:55:20|201325.8|201275.8|201295.7|201245.7|201325.8|201275.8|201295.3|201245.3|12
1734378930000|2024-12-16 19:55:30|201297.1|201247.1|201298.5|201248.5|201300.9|201250.9|201297.1|201247.1|6
1734378940000|2024-12-16 19:55:40|201296.9|201246.9|201286.6|201236.6|201296.9|201246.9|201283.4|201233.4|10
1734378950000|2024-12-16 19:55:50|201288.4|201238.4|201267.5|201217.5|201295.6|201245.6|201267.5|201217.5|22
1734378960000|2024-12-16 19:56:00|201268.1|201218.1|201280.4|201230.4|201286.9|201236.9|201268.1|201218.1|21
1734378970000|2024-12-16 19:56:10|201283.8|201233.8|201263.7|201213.7|201283.8|201233.8|201259.7|201209.7|23
1734378980000|2024-12-16 19:56:20|201263.6|201213.6|201262.1|201212.1|201265.5|201215.5|201258.2|201208.2|17
1734378990000|2024-12-16 19:56:30|201260.9|201210.9|201262.3|201212.3|201262.3|201212.3|201258.2|201208.2|6
1734379000000|2024-12-16 19:56:40|201260.9|201210.9|201263.6|201213.6|201263.8|201213.8|201259.4|201209.4|14
1734379010000|2024-12-16 19:56:50|201263.3|201213.3|201262.7|201212.7|201263.3|201213.3|201257.6|201207.6|9
1734379020000|2024-12-16 19:57:00|201262.6|201212.6|201251.6|201201.6|201262.6|201212.6|201251.6|201201.6|10
1734379030000|2024-12-16 19:57:10|201252.9|201202.9|201274.6|201224.6|201281.2|201231.2|201252.9|201202.9|5
1734379040000|2024-12-16 19:57:20|201271.9|201221.9|201276|201226|201277.2|201227.2|201271.9|201221.9|12
1734379050000|2024-12-16 19:57:30|201276.2|201226.2|201265.6|201215.6|201278.1|201228.1|201262.9|201212.9|8
1734379060000|2024-12-16 19:57:40|201265.5|201215.5|201264.5|201214.5|201265.5|201215.5|201261.5|201211.5|11
1734379070000|2024-12-16 19:57:50|201264.8|201214.8|201259.2|201209.2|201264.8|201214.8|201258.8|201208.8|17
1734379080000|2024-12-16 19:58:00|201255|201205|201256.7|201206.7|201257.5|201207.5|201251|201201|25
1734379090000|2024-12-16 19:58:10|201256.6|201206.6|201272.8|201222.8|201273.9|201223.9|201252.5|201202.5|20
1734379100000|2024-12-16 19:58:20|201271.4|201221.4|201283.8|201233.8|201283.9|201233.9|201271.4|201221.4|15
1734379110000|2024-12-16 19:58:30|201283.7|201233.7|201256.6|201206.6|201283.7|201233.7|201255.9|201205.9|14
1734379120000|2024-12-16 19:58:40|201256.4|201206.4|201255.4|201205.4|201256.5|201206.5|201252.9|201202.9|13
1734379130000|2024-12-16 19:58:50|201253.9|201203.9|201251.9|201201.9|201253.9|201203.9|201250.4|201200.4|13
1734379140000|2024-12-16 19:59:00|201253.2|201203.2|201184.2|201134.2|201254.8|201204.8|201180|201130|26
1734379150000|2024-12-16 19:59:10|201183.8|201133.8|201196.1|201146.1|201196.1|201146.1|201179.4|201129.4|14
1734379160000|2024-12-16 19:59:20|201196.3|201146.3|201224.3|201174.3|201225.5|201175.5|201196.3|201146.3|21
1734379170000|2024-12-16 19:59:30|201224.2|201174.2|201221.8|201171.8|201231.2|201181.2|201219.5|201169.5|26
1734379180000|2024-12-16 19:59:40|201223.4|201173.4|201227|201177|201237.1|201187.1|201222|201172|16
1734379190000|2024-12-16 19:59:50|201227.1|201177.1|201226.9|201176.9|201228.2|201178.2|201220.8|201170.8|24
1734379200000|2024-12-16 20:00:00|201224.8|201174.8|201228.1|201178.1|201228.4|201178.4|201223|201173|20
1734379210000|2024-12-16 20:00:10|201227|201177|201258.7|201208.7|201258.7|201208.7|201227|201177|16
1734379220000|2024-12-16 20:00:20|201258.6|201208.6|201258.8|201208.8|201261.3|201211.3|201256.2|201206.2|24
1734379230000|2024-12-16 20:00:30|201260.8|201210.8|201259.9|201209.9|201261.3|201211.3|201257.3|201207.3|29
1734379240000|2024-12-16 20:00:40|201258.6|201208.6|201256.8|201206.8|201260.6|201210.6|201256.3|201206.3|21
1734379250000|2024-12-16 20:00:50|201260.4|201210.4|201301.1|201251.1|201301.1|201251.1|201258.2|201208.2|14
1734379260000|2024-12-16 20:01:00|201299.5|201249.5|201302.3|201252.3|201302.5|201252.5|201298.8|201248.8|17
1734379270000|2024-12-16 20:01:10|201301.2|201251.2|201301|201251|201301.2|201251.2|201300.9|201250.9|3
1734379280000|2024-12-16 20:01:20|201300.8|201250.8|201299.8|201249.8|201300.8|201250.8|201295.9|201245.9|6
1734379290000|2024-12-16 20:01:30|201299.5|201249.5|201300.3|201250.3|201300.3|201250.3|201299.5|201249.5|7
1734379300000|2024-12-16 20:01:40|201299.8|201249.8|201295.9|201245.9|201300|201250|201295.5|201245.5|16
1734379310000|2024-12-16 20:01:50|201296.1|201246.1|201295.2|201245.2|201296.1|201246.1|201295.1|201245.1|3
1734379320000|2024-12-16 20:02:00|201295.5|201245.5|201299.3|201249.3|201300.1|201250.1|201295.1|201245.1|14
1734379330000|2024-12-16 20:02:10|201299.1|201249.1|201299.6|201249.6|201299.6|201249.6|201298.9|201248.9|6
1734379340000|2024-12-16 20:02:20|201299.5|201249.5|201298.9|201248.9|201299.5|201249.5|201298.9|201248.9|6
1734379350000|2024-12-16 20:02:30|201298.6|201248.6|201323.4|201233.4|201323.4|201249|201298.6|201229.3|14
1734379360000|2024-12-16 20:02:40|201323|201233|201318.1|201228.1|201323.4|201233.4|201316.8|201226.8|20
1734379370000|2024-12-16 20:02:50|201317.8|201227.8|201296.2|201246.2|201319.3|201246.2|201293.9|201227.8|16
1734379380000|2024-12-16 20:03:00|201295.5|201245.5|201295.5|201245.5|201295.5|201245.5|201295.5|201245.5|1
1734379390000|2024-12-16 20:03:10|201295|201245|201295.2|201245.2|201295.2|201245.2|201295|201245|2
1734379400000|2024-12-16 20:03:20|201295.4|201245.4|201295.2|201245.2|201295.4|201245.4|201295.2|201245.2|2
1734379410000|2024-12-16 20:03:30|201296.5|201246.5|201295.4|201245.4|201326.5|201276.5|201295.4|201245.4|18
1734379420000|2024-12-16 20:03:40|201295.6|201245.6|201295.4|201245.4|201295.6|201245.6|201295.4|201245.4|4
1734379430000|2024-12-16 20:03:50|201295.3|201245.3|201272.9|201222.9|201295.3|201245.3|201266.6|201216.6|21
1734379440000|2024-12-16 20:04:00|201271.7|201221.7|201272|201222|201273.8|201223.8|201268.3|201218.3|17
1734379450000|2024-12-16 20:04:10|201273.1|201223.1|201273.1|201223.1|201273.1|201223.1|201273.1|201223.1|1
1734379460000|2024-12-16 20:04:20|201274.8|201224.8|201297.9|201247.9|201298.4|201248.4|201274.8|201224.8|6
1734379470000|2024-12-16 20:04:30|201296.8|201246.8|201296.6|201246.6|201300|201250|201296.6|201246.6|16
1734379480000|2024-12-16 20:04:40|201298.2|201248.2|201300.4|201250.4|201300.4|201250.4|201297.5|201247.5|10
1734379490000|2024-12-16 20:04:50|201297.1|201247.1|201298.8|201248.8|201299.8|201249.8|201297.1|201247.1|10
1734379500000|2024-12-16 20:05:00|201300.1|201250.1|201320.5|201230.5|201320.5|201250.5|201300.1|201230.3|5
1734379520000|2024-12-16 20:05:20|201320.8|201230.8|201320.5|201230.5|201320.8|201230.8|201317.8|201227.8|11
1734379530000|2024-12-16 20:05:30|201321|201231|201322|201232|201322|201232|201318.2|201228.2|12
1734379540000|2024-12-16 20:05:40|201321.2|201231.2|201321.5|201231.5|201321.5|201231.5|201319.7|201229.7|4
1734379550000|2024-12-16 20:05:50|201321.2|201231.2|201320.5|201230.5|201321.4|201231.4|201316.3|201226.3|22
1734379560000|2024-12-16 20:06:00|201320.3|201230.3|201316.3|201226.3|201320.9|201230.9|201313.9|201223.9|14
1734379570000|2024-12-16 20:06:10|201317.9|201227.9|201291.5|201241.5|201317.9|201247.6|201290.6|201223.6|22
1734379580000|2024-12-16 20:06:20|201291.7|201241.7|201310|201220|201310|201241.9|201289.8|201219.5|15
1734379590000|2024-12-16 20:06:30|201309.1|201219.1|201309.6|201219.6|201312.3|201222.3|201309.1|201219.1|3
1734379600000|2024-12-16 20:06:40|201312.7|201222.7|201316.6|201226.6|201316.6|201226.6|201312.7|201222.7|5
1734379620000|2024-12-16 20:07:00|201316.2|201226.2|201309.7|201219.7|201316.2|201226.2|201309.3|201219.3|14
1734379630000|2024-12-16 20:07:10|201310.8|201220.8|201315.1|201225.1|201315.3|201225.3|201310.8|201220.8|11
1734379640000|2024-12-16 20:07:20|201315.5|201225.5|201295.4|201245.4|201316.4|201250.7|201290.8|201222.1|16
1734379650000|2024-12-16 20:07:30|201300.7|201250.7|201296.9|201246.9|201316.3|201252|201295.4|201226.3|15
1734379660000|2024-12-16 20:07:40|201302|201252|201302.8|201252.8|201302.8|201252.8|201296.9|201246.9|3
1734379670000|2024-12-16 20:07:50|201297.7|201247.7|201297.7|201247.7|201297.7|201247.7|201297.7|201247.7|1
1734379680000|2024-12-16 20:08:00|201302.8|201252.8|201302.8|201252.8|201302.8|201252.8|201302.8|201252.8|1
1734379690000|2024-12-16 20:08:10|201318.2|201228.2|201318.2|201228.2|201318.2|201228.2|201318.2|201228.2|1
1734379700000|2024-12-16 20:08:20|201321.1|201231.1|201311|201221|201321.1|201251.8|201295.6|201220.5|12
1734379710000|2024-12-16 20:08:30|201316.2|201226.2|201312.8|201222.8|201321.9|201248.7|201296.2|201213.8|23
1734379720000|2024-12-16 20:08:40|201316.8|201226.8|201322.7|201232.7|201322.7|201232.7|201316.8|201226.8|10
1734379730000|2024-12-16 20:08:50|201321.5|201231.5|201321.5|201231.5|201321.5|201231.5|201321.5|201231.5|1
1734379740000|2024-12-16 20:09:00|201322.7|201232.7|201317.7|201227.7|201322.7|201232.7|201317.4|201227.4|4
1734379750000|2024-12-16 20:09:10|201320.2|201230.2|201321.2|201231.2|201321.2|201231.2|201317.5|201227.5|5
1734379760000|2024-12-16 20:09:20|201318.5|201228.5|201319.8|201229.8|201320.3|201230.3|201312.5|201222.5|15
1734379770000|2024-12-16 20:09:30|201317.3|201227.3|201317.4|201227.4|201317.7|201227.7|201316.9|201226.9|23
1734379780000|2024-12-16 20:09:40|201317.1|201227.1|201311|201221|201317.1|201227.1|201309.2|201219.2|27
1734379790000|2024-12-16 20:09:50|201310.7|201220.7|201317.7|201227.7|201319|201229|201307.3|201217.3|30
1734379800000|2024-12-16 20:10:00|201317.2|201227.2|201318.2|201228.2|201321.8|201231.8|201317.2|201227.2|10
1734379810000|2024-12-16 20:10:10|201319.5|201229.5|201320.1|201230.1|201320.1|201230.1|201319.5|201229.5|2
1734379820000|2024-12-16 20:10:20|201319.5|201229.5|201359.2|201269.2|201365.9|201305.1|201319.2|201229.2|26
1734379830000|2024-12-16 20:10:30|201360.4|201270.4|201330.6|201240.6|201363|201273|201328.4|201238.4|11
1734379840000|2024-12-16 20:10:40|201331.4|201241.4|201321.5|201231.5|201331.4|201241.4|201320.8|201230.8|13
1734379850000|2024-12-16 20:10:50|201321.7|201231.7|201315.3|201225.3|201321.7|201231.7|201314.3|201224.3|24
1734379860000|2024-12-16 20:11:00|201317.1|201227.1|201300.9|201250.9|201317.1|201254.6|201289.3|201225.9|22
1734379870000|2024-12-16 20:11:10|201302.2|201252.2|201324.8|201234.8|201330.1|201252.2|201300|201231.4|16
1734379880000|2024-12-16 20:11:20|201326.4|201236.4|201325|201235|201326.4|201236.4|201324.8|201234.8|5
1734379890000|2024-12-16 20:11:30|201324.8|201234.8|201326.1|201236.1|201326.1|201236.1|201323.5|201233.5|9
1734379900000|2024-12-16 20:11:40|201326.3|201236.3|201327.1|201237.1|201327.1|201237.1|201326.3|201236.3|2
1734379910000|2024-12-16 20:11:50|201326.8|201236.8|201328.8|201238.8|201328.8|201238.8|201325.7|201235.7|4
1734379920000|2024-12-16 20:12:00|201324.3|201234.3|201326.2|201236.2|201327.8|201237.8|201314.1|201224.1|7
1734379930000|2024-12-16 20:12:10|201327.2|201237.2|201322.2|201232.2|201327.2|201237.2|201317.4|201227.4|24
1734379940000|2024-12-16 20:12:20|201322|201232|201317.2|201227.2|201322|201232|201314.6|201224.6|13
1734379950000|2024-12-16 20:12:30|201318.2|201228.2|201318.1|201228.1|201318.2|201228.2|201316.2|201226.2|5
1734379960000|2024-12-16 20:12:40|201318.5|201228.5|201323.3|201233.3|201323.3|201233.3|201318.5|201228.5|2
1734379970000|2024-12-16 20:12:50|201322.5|201232.5|201297.8|201247.8|201322.5|201247.8|201296.6|201231.6|6
1734379980000|2024-12-16 20:13:00|201297.1|201247.1|201296.4|201246.4|201297.3|201247.3|201296|201246|4
1734379990000|2024-12-16 20:13:10|201296|201246|201301.1|201251.1|201307.9|201257.9|201296|201246|11
1734380000000|2024-12-16 20:13:20|201300.3|201250.3|201301.1|201251.1|201301.1|201251.1|201300.3|201250.3|3
1734380010000|2024-12-16 20:13:30|201300.9|201250.9|201306|201256|201306|201256|201300.5|201250.5|3
1734380020000|2024-12-16 20:13:40|201304.9|201254.9|201305|201255|201305.8|201255.8|201299|201249|5
1734380030000|2024-12-16 20:13:50|201306|201256|201304.7|201254.7|201306|201256|201304.7|201254.7|2
1734380040000|2024-12-16 20:14:00|201303.4|201253.4|201303.9|201253.9|201305.6|201255.6|201303.4|201253.4|5
1734380050000|2024-12-16 20:14:10|201309.3|201259.3|201304.8|201254.8|201309.9|201259.9|201303.7|201253.7|10
1734380060000|2024-12-16 20:14:20|201306.6|201256.6|201309.6|201259.6|201310.4|201260.4|201306.6|201256.6|3
1734380070000|2024-12-16 20:14:30|201310.6|201260.6|201310.2|201260.2|201310.9|201260.9|201310.2|201260.2|3
1734380080000|2024-12-16 20:14:40|201311.2|201261.2|201311.2|201261.2|201311.2|201261.2|201311.2|201261.2|1
1734380090000|2024-12-16 20:14:50|201305.8|201255.8|201305.7|201255.7|201306.3|201256.3|201305.4|201255.4|4
1734380100000|2024-12-16 20:15:00|201304.5|201254.5|201324.1|201274.1|201361.8|201311.8|201304.5|201254.5|7
1734380110000|2024-12-16 20:15:10|201323|201273|201305.3|201255.3|201323.9|201273.9|201304.6|201254.6|22
1734380120000|2024-12-16 20:15:20|201304|201254|201302.9|201252.9|201305.1|201255.1|201301.9|201251.9|10
1734380130000|2024-12-16 20:15:30|201302|201252|201301.5|201251.5|201302.2|201252.2|201301.2|201251.2|6
1734380140000|2024-12-16 20:15:40|201300.5|201250.5|201299|201249|201303.8|201253.8|201299|201249|15
1734380150000|2024-12-16 20:15:50|201300.6|201250.6|201301.3|201251.3|201301.4|201251.4|201300.6|201250.6|6
1734380160000|2024-12-16 20:16:00|201301.6|201251.6|201301.9|201251.9|201304|201254|201300.4|201250.4|14
1734380170000|2024-12-16 20:16:10|201302.6|201252.6|201300.4|201250.4|201303.2|201253.2|201296.2|201246.2|11
1734380180000|2024-12-16 20:16:20|201301.3|201251.3|201310.5|201260.5|201310.5|201260.5|201301.3|201251.3|9
1734380190000|2024-12-16 20:16:30|201309.1|201259.1|201303.6|201253.6|201310.5|201260.5|201302.6|201252.6|11
1734380200000|2024-12-16 20:16:40|201302.8|201252.8|201303.3|201253.3|201303.5|201253.5|201302.8|201252.8|5
1734380210000|2024-12-16 20:16:50|201302.4|201252.4|201303.9|201253.9|201303.9|201253.9|201301.8|201251.8|6
1734380220000|2024-12-16 20:17:00|201304.2|201254.2|201302.1|201252.1|201304.7|201254.7|201300.9|201250.9|17
1734380230000|2024-12-16 20:17:10|201303.4|201253.4|201304.2|201254.2|201304.7|201254.7|201303.4|201253.4|5
1734380240000|2024-12-16 20:17:20|201304.9|201254.9|201301.4|201251.4|201306.8|201256.8|201301.4|201251.4|10
1734380250000|2024-12-16 20:17:30|201302.3|201252.3|201284|201234|201303.2|201253.2|201284|201234|9
1734380260000|2024-12-16 20:17:40|201284.8|201234.8|201283.6|201233.6|201287.8|201237.8|201283.5|201233.5|9
1734380270000|2024-12-16 20:17:50|201283.8|201233.8|201284.9|201234.9|201284.9|201234.9|201283.8|201233.8|4
1734380280000|2024-12-16 20:18:00|201282.2|201232.2|201285.8|201235.8|201294|201244|201278.1|201228.1|8
1734380290000|2024-12-16 20:18:10|201285.9|201235.9|201285.5|201235.5|201285.9|201235.9|201285.5|201235.5|2
1734380300000|2024-12-16 20:18:20|201287.8|201237.8|201299.1|201249.1|201300.4|201250.4|201287.8|201237.8|4
1734380310000|2024-12-16 20:18:30|201297.7|201247.7|201299.2|201249.2|201299.2|201249.2|201297.7|201247.7|3
1734380320000|2024-12-16 20:18:40|201299.4|201249.4|201272.6|201222.6|201299.4|201249.4|201270.7|201220.7|4
1734380330000|2024-12-16 20:18:50|201274|201224|201283.9|201233.9|201286.9|201236.9|201274|201224|14
1734380340000|2024-12-16 20:19:00|201287|201237|201289.8|201239.8|201291.4|201241.4|201287|201237|22
1734380350000|2024-12-16 20:19:10|201290.3|201240.3|201290.6|201240.6|201292.6|201242.6|201289.7|201239.7|21
1734380360000|2024-12-16 20:19:20|201290.9|201240.9|201295.5|201245.5|201299.6|201249.6|201290.4|201240.4|24
1734380370000|2024-12-16 20:19:30|201295.6|201245.6|201296.7|201246.7|201296.8|201246.8|201295.5|201245.5|7
1734380380000|2024-12-16 20:19:40|201296.5|201246.5|201291.5|201241.5|201296.7|201246.7|201291.3|201241.3|8
1734380390000|2024-12-16 20:19:50|201291.4|201241.4|201291.6|201241.6|201291.8|201241.8|201291.4|201241.4|4
1734380400000|2024-12-16 20:20:00|201291.5|201241.5|201291.9|201241.9|201292.4|201242.4|201290.2|201240.2|13
1734380410000|2024-12-16 20:20:10|201292.2|201242.2|201296.5|201246.5|201300.4|201250.4|201291.3|201241.3|24
1734380420000|2024-12-16 20:20:20|201296.1|201246.1|201296.4|201246.4|201298|201248|201293.8|201243.8|15
1734380430000|2024-12-16 20:20:30|201296.5|201246.5|201294.8|201244.8|201296.8|201246.8|201294.6|201244.6|8
1734380440000|2024-12-16 20:20:40|201294.9|201244.9|201298.9|201248.9|201299.3|201249.3|201294.9|201244.9|9
1734380450000|2024-12-16 20:20:50|201298.8|201248.8|201298.6|201248.6|201299.5|201249.5|201296.1|201246.1|14
1734380460000|2024-12-16 20:21:00|201296.5|201246.5|201292.6|201242.6|201298.9|201248.9|201292|201242|11
1734380470000|2024-12-16 20:21:10|201292.8|201242.8|201291.5|201241.5|201292.9|201242.9|201291|201241|13
1734380480000|2024-12-16 20:21:20|201291.4|201241.4|201298.1|201248.1|201298.4|201248.4|201291.4|201241.4|14
1734380490000|2024-12-16 20:21:30|201295.9|201245.9|201291.6|201241.6|201298.2|201248.2|201291.2|201241.2|18
1734380500000|2024-12-16 20:21:40|201291.3|201241.3|201291.8|201241.8|201291.9|201241.9|201280.6|201230.6|17
1734380510000|2024-12-16 20:21:50|201291.6|201241.6|201291.5|201241.5|201293.1|201243.1|201291.5|201241.5|4
1734380520000|2024-12-16 20:22:00|201291.9|201241.9|201275.5|201225.5|201295.9|201245.9|201275.5|201225.5|15
1734380530000|2024-12-16 20:22:10|201277.4|201227.4|201277.8|201227.8|201282.3|201232.3|201277|201227|7
1734380540000|2024-12-16 20:22:20|201277.6|201227.6|201277.5|201227.5|201277.6|201227.6|201277.5|201227.5|2
1734380550000|2024-12-16 20:22:30|201279.8|201229.8|201296.6|201246.6|201296.9|201246.9|201279.8|201229.8|14
1734380560000|2024-12-16 20:22:40|201296.5|201246.5|201296.7|201246.7|201297.1|201247.1|201290.7|201240.7|16
1734380570000|2024-12-16 20:22:50|201294.1|201244.1|201296.9|201246.9|201298.3|201248.3|201294.1|201244.1|12
1734380580000|2024-12-16 20:23:00|201295.9|201245.9|201297|201247|201297.4|201247.4|201293.3|201243.3|16
1734380590000|2024-12-16 20:23:10|201297.2|201247.2|201290.9|201240.9|201297.4|201247.4|201289.5|201239.5|12
1734380600000|2024-12-16 20:23:20|201292.7|201242.7|201297.2|201247.2|201297.2|201247.2|201291.4|201241.4|8
1734380610000|2024-12-16 20:23:30|201296|201246|201294.4|201244.4|201298.1|201248.1|201289.5|201239.5|25
1734380620000|2024-12-16 20:23:40|201294.3|201244.3|201294.5|201244.5|201295.8|201245.8|201294.3|201244.3|7
1734380630000|2024-12-16 20:23:50|201294.3|201244.3|201294.3|201244.3|201294.4|201244.4|201294.3|201244.3|3
1734380640000|2024-12-16 20:24:00|201294.4|201244.4|201290.2|201240.2|201294.4|201244.4|201285.5|201235.5|15
1734380650000|2024-12-16 20:24:10|201290.4|201240.4|201290.5|201240.5|201290.6|201240.6|201290.4|201240.4|14
1734380660000|2024-12-16 20:24:20|201290.4|201240.4|201296.9|201246.9|201297.2|201247.2|201290.4|201240.4|21
1734380670000|2024-12-16 20:24:30|201297.1|201247.1|201297.5|201247.5|201298.1|201248.1|201297.1|201247.1|15
1734380680000|2024-12-16 20:24:40|201297.9|201247.9|201300.1|201250.1|201301.8|201251.8|201297.2|201247.2|31
1734380690000|2024-12-16 20:24:50|201299.3|201249.3|201300.3|201250.3|201300.8|201250.8|201296|201246|21
1734380700000|2024-12-16 20:25:00|201299.8|201249.8|201301.2|201251.2|201302|201252|201299.3|201249.3|23
1734380710000|2024-12-16 20:25:10|201301.4|201251.4|201336.3|201286.3|201336.3|201286.3|201300.4|201250.4|30
1734380720000|2024-12-16 20:25:20|201337.8|201287.8|201338.7|201288.7|201344.1|201294.1|201337.8|201287.8|33
1734380730000|2024-12-16 20:25:30|201339.2|201289.2|201335.1|201285.1|201339.6|201289.6|201335.1|201285.1|16
1734380740000|2024-12-16 20:25:40|201327.5|201277.5|201329.6|201279.6|201333.1|201283.1|201327.5|201277.5|34
1734380750000|2024-12-16 20:25:50|201332|201282|201332.7|201282.7|201333.4|201283.4|201330.6|201280.6|18
1734380760000|2024-12-16 20:26:00|201333|201283|201332.1|201282.1|201333.2|201283.2|201326.6|201276.6|18
1734380770000|2024-12-16 20:26:10|201332.2|201282.2|201332.2|201282.2|201334.5|201284.5|201328.6|201278.6|24
1734380780000|2024-12-16 20:26:20|201332.4|201282.4|201334.9|201284.9|201335.2|201285.2|201332|201282|17
1734380790000|2024-12-16 20:26:30|201334.8|201284.8|201336.1|201286.1|201338.7|201288.7|201334.5|201284.5|13
1734380800000|2024-12-16 20:26:40|201336.3|201286.3|201336.5|201286.5|201338.4|201288.4|201336.2|201286.2|6
1734380810000|2024-12-16 20:26:50|201336.1|201286.1|201355.9|201265.9|201357.9|201286.3|201336.1|201264.2|11
1734380820000|2024-12-16 20:27:00|201356|201266|201353.9|201263.9|201356|201266|201352.7|201262.7|12
1734380830000|2024-12-16 20:27:10|201354|201264|201353.9|201263.9|201354.2|201264.2|201353.8|201263.8|6
1734380840000|2024-12-16 20:27:20|201353.8|201263.8|201354|201264|201354.5|201264.5|201353.8|201263.8|9
1734380850000|2024-12-16 20:27:30|201353.9|201263.9|201356.8|201266.8|201357.4|201267.4|201353.9|201263.9|10
1734380860000|2024-12-16 20:27:40|201355.2|201265.2|201354.1|201264.1|201355.2|201265.2|201351.9|201261.9|10
1734380870000|2024-12-16 20:27:50|201354|201264|201354.2|201264.2|201354.2|201264.2|201354|201264|3
1734380880000|2024-12-16 20:28:00|201354.1|201264.1|201354.2|201264.2|201354.2|201264.2|201352|201262|6
1734380890000|2024-12-16 20:28:10|201354.1|201264.1|201354.8|201264.8|201354.8|201264.8|201354.1|201264.1|2
1734380910000|2024-12-16 20:28:30|201353.3|201263.3|201350.9|201260.9|201355.3|201265.3|201347.2|201257.2|11
1734380920000|2024-12-16 20:28:40|201350|201260|201347.8|201257.8|201350.6|201260.6|201347.8|201257.8|10
1734380930000|2024-12-16 20:28:50|201347.5|201257.5|201330.6|201280.6|201347.9|201280.7|201329.7|201250.9|24
1734380940000|2024-12-16 20:29:00|201330.4|201280.4|201333.4|201283.4|201333.4|201283.4|201330.3|201280.3|11
1734380950000|2024-12-16 20:29:10|201333.3|201283.3|201330.8|201280.8|201333.4|201283.4|201330.3|201280.3|18
1734380960000|2024-12-16 20:29:20|201330.7|201280.7|201331.3|201281.3|201331.6|201281.6|201330.7|201280.7|8
1734380970000|2024-12-16 20:29:30|201331.6|201281.6|201331.4|201281.4|201331.6|201281.6|201331.3|201281.3|4
1734380980000|2024-12-16 20:29:40|201331.2|201281.2|201352.5|201262.5|201353|201281.2|201331.2|201262.4|7
1734380990000|2024-12-16 20:29:50|201352.6|201262.6|201354.6|201264.6|201357|201267|201352.6|201262.6|14
1734381000000|2024-12-16 20:30:00|201356.2|201266.2|201346.7|201296.7|201368.1|201296.7|201340.5|201266|9
1734381010000|2024-12-16 20:30:10|201346.5|201296.5|201333.9|201283.9|201346.5|201296.5|201330.9|201280.9|18
1734381020000|2024-12-16 20:30:20|201331.7|201281.7|201334.3|201284.3|201334.3|201284.3|201331.5|201281.5|12
1734381030000|2024-12-16 20:30:30|201335.9|201285.9|201335.9|201285.9|201337.2|201287.2|201333.8|201283.8|11
1734381040000|2024-12-16 20:30:40|201331.7|201281.7|201332.4|201282.4|201334.9|201284.9|201330.7|201280.7|25
1734381050000|2024-12-16 20:30:50|201333.9|201283.9|201331.1|201281.1|201333.9|201283.9|201331|201281|11
1734381060000|2024-12-16 20:31:00|201331.5|201281.5|201334.5|201284.5|201349.3|201285.7|201326.3|201259.3|14
1734381070000|2024-12-16 20:31:10|201331.5|201281.5|201329.7|201279.7|201357.6|201284.1|201329.7|201258.7|18
1734381080000|2024-12-16 20:31:20|201333.3|201283.3|201330.5|201280.5|201358.8|201283.7|201325.6|201263.7|11
1734381090000|2024-12-16 20:31:30|201333.7|201283.7|201330.5|201280.5|201333.7|201283.7|201330.5|201280.5|2
1734381100000|2024-12-16 20:31:40|201334|201284|201331|201281|201359.2|201286.7|201331|201269.2|5
1734381110000|2024-12-16 20:31:50|201336.5|201286.5|201328.8|201278.8|201336.5|201286.5|201328.8|201278.8|5
1734381120000|2024-12-16 20:32:00|201324.3|201274.3|201338.2|201288.2|201359.5|201296.1|201324.3|201264.5|15
1734381130000|2024-12-16 20:32:10|201340.2|201290.2|201337.8|201287.8|201340.2|201290.2|201337.7|201287.7|3
1734381150000|2024-12-16 20:32:30|201339.5|201289.5|201330|201280|201339.5|201289.5|201327.1|201277.1|8
1734381160000|2024-12-16 20:32:40|201328.1|201278.1|201349.6|201259.6|201349.6|201278.1|201328.1|201253.7|3
1734381170000|2024-12-16 20:32:50|201348.1|201258.1|201348.1|201258.1|201348.1|201258.1|201342|201252|3
1734381180000|2024-12-16 20:33:00|201342|201252|201354.8|201264.8|201356.8|201266.8|201342|201252|10
1734381190000|2024-12-16 20:33:10|201356.9|201266.9|201356.9|201266.9|201356.9|201266.9|201354.8|201264.8|5
1734381200000|2024-12-16 20:33:20|201354.8|201264.8|201352.6|201262.6|201356.9|201266.9|201352.6|201262.6|6
1734381220000|2024-12-16 20:33:40|201349.2|201259.2|201354.8|201264.8|201357|201267|201349.2|201259.2|6
1734381230000|2024-12-16 20:33:50|201352.7|201262.7|201352.7|201262.7|201352.7|201262.7|201352.7|201262.7|1
1734381240000|2024-12-16 20:34:00|201350.6|201260.6|201356.2|201266.2|201356.2|201266.2|201350.6|201260.6|6
1734381250000|2024-12-16 20:34:10|201353.9|201263.9|201330.5|201280.5|201353.9|201280.5|201330.5|201261.7|3
1734381260000|2024-12-16 20:34:20|201333.1|201283.1|201331.2|201281.2|201333.9|201283.9|201328.1|201278.1|6
1734381270000|2024-12-16 20:34:30|201334.1|201284.1|201334.1|201284.1|201334.1|201284.1|201334.1|201284.1|1
1734381280000|2024-12-16 20:34:40|201331.2|201281.2|201331.2|201281.2|201331.2|201281.2|201331.2|201281.2|1
1734381290000|2024-12-16 20:34:50|201333.7|201283.7|201354.5|201264.5|201360.9|201283.7|201333.7|201252.8|5
1734381300000|2024-12-16 20:35:00|201342.8|201252.8|201337.4|201287.4|201355.2|201292.4|201337.4|201252.8|5
1734381310000|2024-12-16 20:35:10|201335.4|201285.4|201337.8|201287.8|201346.1|201296.1|201332|201282|12
1734381320000|2024-12-16 20:35:20|201331.7|201281.7|201331.7|201281.7|201337.7|201287.7|201331.7|201281.7|3
1734381330000|2024-12-16 20:35:30|201334.3|201284.3|201334.3|201284.3|201334.3|201284.3|201334.3|201284.3|1
1734381340000|2024-12-16 20:35:40|201334.5|201284.5|201344|201254|201357.3|201284.5|201334.5|201254|3
1734381350000|2024-12-16 20:35:50|201335.2|201285.2|201336.1|201286.1|201348.8|201298.8|201335.2|201285.2|7
1734381380000|2024-12-16 20:36:20|201334.8|201284.8|201333.7|201283.7|201334.8|201284.8|201333.2|201283.2|3
1734381390000|2024-12-16 20:36:30|201330.6|201280.6|201334.6|201284.6|201342.1|201292.1|201328.5|201278.5|10
1734381420000|2024-12-16 20:37:00|201336.5|201286.5|201331.5|201281.5|201336.8|201286.8|201331.5|201281.5|5
1734381430000|2024-12-16 20:37:10|201334.7|201284.7|201390.9|201300.9|201409.9|201349.9|201334.7|201284.7|18
1734381440000|2024-12-16 20:37:20|201389.9|201299.9|201398.6|201308.6|201403.9|201322.9|201368.2|201298.2|13
1734381450000|2024-12-16 20:37:30|201402.9|201312.9|201397.7|201307.7|201406.7|201316.7|201395.6|201305.6|11
1734381460000|2024-12-16 20:37:40|201395.7|201305.7|201405.6|201315.6|201407.4|201317.4|201395.7|201305.7|9
1734381470000|2024-12-16 20:37:50|201396.1|201306.1|201395.9|201305.9|201402|201312|201385.6|201295.6|23
1734381480000|2024-12-16 20:38:00|201396.2|201306.2|201383.5|201333.5|201408.6|201339.5|201383.5|201306.2|13
1734381490000|2024-12-16 20:38:10|201388.1|201338.1|201388.1|201338.1|201388.1|201338.1|201388.1|201338.1|1
1734381500000|2024-12-16 20:38:20|201385.6|201335.6|201399.3|201309.3|201399.3|201335.6|201369.7|201305.8|8
1734381510000|2024-12-16 20:38:30|201397.7|201307.7|201397.7|201307.7|201397.7|201307.7|201397.7|201307.7|1
1734381530000|2024-12-16 20:38:50|201396.9|201306.9|201370.6|201280.6|201396.9|201313.9|201356.9|201266.9|12
1734381540000|2024-12-16 20:39:00|201371.5|201281.5|201394.6|201304.6|201394.6|201327.2|201371.5|201281.5|13
1734381550000|2024-12-16 20:39:10|201395|201305|201375|201325|201395|201330|201374.5|201305|8
1734381560000|2024-12-16 20:39:20|201378.5|201328.5|201378.5|201328.5|201398|201333.3|201378.5|201308|4
1734381570000|2024-12-16 20:39:30|201376.1|201326.1|201372.8|201322.8|201395|201330|201372.8|201303.7|5
1734381580000|2024-12-16 20:39:40|201374.4|201324.4|201400.1|201310.1|201401.7|201324.4|201374.4|201302.7|13
1734381590000|2024-12-16 20:39:50|201395.2|201305.2|201401.2|201311.2|201401.2|201330.2|201373|201303.5|22
1734381600000|2024-12-16 20:40:00|201401.4|201311.4|201393.8|201303.8|201401.4|201336|201378.8|201301|11
1734381610000|2024-12-16 20:40:10|201398.7|201308.7|201398.7|201308.7|201398.7|201308.7|201397.2|201307.2|3
1734381630000|2024-12-16 20:40:30|201398.5|201308.5|201378.3|201328.3|201398.5|201328.3|201372.7|201306.7|5
1734381640000|2024-12-16 20:40:40|201376.7|201326.7|201378.3|201328.3|201378.4|201328.4|201372.7|201322.7|6
1734381650000|2024-12-16 20:40:50|201373.4|201323.4|201373.4|201323.4|201373.4|201323.4|201373.4|201323.4|1
1734381660000|2024-12-16 20:41:00|201395.4|201305.4|201439.8|201389.8|201456.4|201389.8|201395.4|201305.4|19
1734381670000|2024-12-16 20:41:10|201431.5|201381.5|201427|201377|201431.5|201381.5|201427|201377|2
1734381680000|2024-12-16 20:41:20|201426.7|201376.7|201435.4|201385.4|201453|201391.1|201424.4|201363|12
1734381690000|2024-12-16 20:41:30|201442.4|201392.4|201442.4|201352.4|201462.4|201392.4|201425.5|201352|13
1734381700000|2024-12-16 20:41:40|201442.2|201352.2|201429.7|201379.7|201450.3|201381.9|201424.3|201352.2|12
1734381710000|2024-12-16 20:41:50|201424.7|201374.7|201447|201357|201454.2|201384.2|201424.7|201350.8|16
1734381720000|2024-12-16 20:42:00|201431.2|201381.2|201448.4|201358.4|201455.5|201387.3|201431.2|201351.9|22
1734381730000|2024-12-16 20:42:10|201448.2|201358.2|201445.1|201355.1|201448.6|201358.6|201444.1|201354.1|9
1734381740000|2024-12-16 20:42:20|201447.1|201357.1|201447.3|201357.3|201448.5|201358.5|201447.1|201357.1|5
1734381750000|2024-12-16 20:42:30|201447.6|201357.6|201446.9|201356.9|201448.4|201358.4|201444|201354|10
1734381760000|2024-12-16 20:42:40|201447|201357|201446.9|201356.9|201447|201357|201446.9|201356.9|2
1734381770000|2024-12-16 20:42:50|201447|201357|201445.7|201355.7|201449.9|201359.9|201445.2|201355.2|30
1734381780000|2024-12-16 20:43:00|201447.3|201357.3|201449.8|201359.8|201449.8|201359.8|201445.9|201355.9|29
1734381790000|2024-12-16 20:43:10|201448|201358|201480.7|201390.7|201480.7|201390.7|201447.5|201357.5|26
1734381800000|2024-12-16 20:43:20|201431.4|201381.4|201449|201359|201449.3|201387.1|201431.3|201356.1|29
1734381810000|2024-12-16 20:43:30|201448.8|201358.8|201443.1|201353.1|201449.7|201359.7|201443.1|201353.1|30
1734381820000|2024-12-16 20:43:40|201442.8|201352.8|201429.6|201379.6|201446.7|201384.1|201427.2|201351.9|22
1734381830000|2024-12-16 20:43:50|201429.8|201379.8|201427.4|201377.4|201432.7|201382.7|201427.4|201377.4|13
1734381840000|2024-12-16 20:44:00|201427.8|201377.8|201426.7|201376.7|201430.9|201380.9|201426.7|201376.7|21
1734381850000|2024-12-16 20:44:10|201429.2|201379.2|201422.8|201372.8|201429.6|201379.6|201422.8|201372.8|19
1734381860000|2024-12-16 20:44:20|201422.9|201372.9|201421.8|201371.8|201427.8|201377.8|201413.4|201363.4|22
1734381870000|2024-12-16 20:44:30|201420.5|201370.5|201423.8|201373.8|201423.8|201373.8|201420.5|201370.5|8
1734381880000|2024-12-16 20:44:40|201422.4|201372.4|201416.9|201366.9|201422.4|201372.4|201412.3|201362.3|12
1734381890000|2024-12-16 20:44:50|201421.4|201371.4|201420|201370|201423.9|201373.9|201415.4|201365.4|19
1734381900000|2024-12-16 20:45:00|201417.8|201367.8|201425.2|201375.2|201425.2|201375.2|201412.5|201362.5|17
1734381910000|2024-12-16 20:45:10|201422.4|201372.4|201422.8|201372.8|201423|201373|201414.3|201364.3|17
1734381920000|2024-12-16 20:45:20|201423|201373|201385.1|201335.1|201423|201373|201382.9|201332.9|16
1734381930000|2024-12-16 20:45:30|201409.2|201359.2|201409|201319|201430.6|201364|201394.2|201319|22
1734381940000|2024-12-16 20:45:40|201412.6|201322.6|201414.1|201324.1|201417.2|201344.6|201382.5|201313.9|32
1734381950000|2024-12-16 20:45:50|201414.3|201324.3|201404.9|201314.9|201414.8|201343|201385.8|201310.6|29
1734381960000|2024-12-16 20:46:00|201383.1|201333.1|201404.6|201314.6|201411.2|201342.7|201383.1|201310|31
1734381970000|2024-12-16 20:46:10|201404.2|201314.2|201390|201340|201404.2|201344|201389.9|201311.1|19
1734381980000|2024-12-16 20:46:20|201386.7|201336.7|201394.7|201344.7|201412|201345.2|201386.7|201316.1|7
1734381990000|2024-12-16 20:46:30|201420.7|201370.7|201426.6|201376.6|201431.6|201381.6|201420.7|201370.7|20
1734382000000|2024-12-16 20:46:40|201426.7|201376.7|201445.3|201355.3|201445.3|201376.9|201415.6|201341.4|16
1734382010000|2024-12-16 20:46:50|201445|201355|201418.4|201368.4|201445.3|201372.4|201417.9|201350|12
1734382020000|2024-12-16 20:47:00|201421.2|201371.2|201424.4|201374.4|201428.4|201378.4|201415.9|201365.9|20
1734382030000|2024-12-16 20:47:10|201423.9|201373.9|201422.3|201372.3|201424.5|201374.5|201422|201372|13
1734382040000|2024-12-16 20:47:20|201422.2|201372.2|201424.3|201374.3|201424.5|201374.5|201422|201372|19
1734382050000|2024-12-16 20:47:30|201422.5|201372.5|201430|201380|201431.2|201381.2|201421.5|201371.5|17
1734382060000|2024-12-16 20:47:40|201430.1|201380.1|201429.8|201379.8|201432.5|201382.5|201429.2|201379.2|13
1734382070000|2024-12-16 20:47:50|201429.4|201379.4|201439.3|201389.3|201439.8|201389.8|201428.4|201378.4|12
1734382080000|2024-12-16 20:48:00|201438.9|201388.9|201440.7|201390.7|201443|201393|201438.9|201388.9|6
1734382100000|2024-12-16 20:48:20|201439.9|201389.9|201432.4|201382.4|201439.9|201389.9|201432.4|201382.4|5
1734382110000|2024-12-16 20:48:30|201431.8|201381.8|201432.7|201382.7|201434.3|201384.3|201431.5|201381.5|15
1734382120000|2024-12-16 20:48:40|201433.5|201383.5|201433.3|201383.3|201433.5|201383.5|201433.3|201383.3|2
1734382130000|2024-12-16 20:48:50|201453.3|201363.3|201451.8|201361.8|201453.3|201363.3|201451.8|201361.8|3
1734382140000|2024-12-16 20:49:00|201452.3|201362.3|201451.3|201361.3|201452.3|201362.3|201449.3|201359.3|19
1734382150000|2024-12-16 20:49:10|201450.8|201360.8|201450.4|201360.4|201452.2|201362.2|201450.4|201360.4|7
1734382160000|2024-12-16 20:49:20|201444.5|201354.5|201428.8|201338.8|201444.5|201354.5|201426|201336|4
1734382170000|2024-12-16 20:49:30|201423.1|201333.1|201413.8|201323.8|201423.1|201333.1|201413.8|201323.8|5
1734382180000|2024-12-16 20:49:40|201413.5|201323.5|201422.2|201332.2|201422.2|201332.2|201413.5|201323.5|4
1734382190000|2024-12-16 20:49:50|201422.7|201332.7|201433.5|201343.5|201445.8|201355.8|201422.7|201332.7|8
1734382200000|2024-12-16 20:50:00|201431.6|201341.6|201444.8|201354.8|201444.8|201354.8|201431.6|201341.6|7
1734382210000|2024-12-16 20:50:10|201445.9|201355.9|201446.5|201356.5|201446.5|201356.5|201445.9|201355.9|2
1734382220000|2024-12-16 20:50:20|201449.4|201359.4|201446.2|201356.2|201449.4|201359.4|201446.2|201356.2|2
1734382230000|2024-12-16 20:50:30|201445.8|201355.8|201436.3|201346.3|201445.8|201355.8|201431.5|201341.5|17
1734382240000|2024-12-16 20:50:40|201435.6|201345.6|201430.9|201340.9|201437|201347|201429.8|201339.8|24
1734382250000|2024-12-16 20:50:50|201431.5|201341.5|201434.1|201344.1|201434.1|201344.1|201431|201341|16
1734382260000|2024-12-16 20:51:00|201434.6|201344.6|201444.7|201354.7|201444.7|201354.7|201434.1|201344.1|6
1734382270000|2024-12-16 20:51:10|201443.8|201353.8|201448.3|201358.3|201448.3|201358.3|201438.9|201348.9|16
1734382280000|2024-12-16 20:51:20|201449.5|201359.5|201447.8|201357.8|201454.6|201364.6|201445.1|201355.1|16
1734382290000|2024-12-16 20:51:30|201446.9|201356.9|201418.7|201368.7|201448.4|201373.5|201418.7|201348.8|10
1734382300000|2024-12-16 20:51:40|201423.8|201373.8|201442.8|201352.8|201442.8|201379.8|201413.5|201346.6|17
1734382310000|2024-12-16 20:51:50|201426.3|201376.3|201434.8|201384.8|201445.2|201384.8|201421.8|201352.9|16
1734382320000|2024-12-16 20:52:00|201432.9|201382.9|201434.6|201384.6|201434.6|201384.6|201432.9|201382.9|2
1734382330000|2024-12-16 20:52:10|201436.5|201386.5|201429|201379|201436.5|201386.5|201428|201378|5
1734382340000|2024-12-16 20:52:20|201430.7|201380.7|201453.3|201363.3|201453.3|201380.7|201426|201363.3|9
1734382350000|2024-12-16 20:52:30|201453.1|201363.1|201462|201372|201462|201390.1|201440.1|201358.4|20
1734382360000|2024-12-16 20:52:40|201461.9|201371.9|201462.8|201372.8|201463|201373|201460.2|201370.2|6
1734382370000|2024-12-16 20:52:50|201463.9|201373.9|201503.7|201413.7|201508.6|201418.6|201463.9|201373.9|18
1734382380000|2024-12-16 20:53:00|201503.8|201413.8|201487.2|201397.2|201506.2|201416.2|201487|201397|27
1734382390000|2024-12-16 20:53:10|201487.4|201397.4|201454.2|201364.2|201492.1|201402.1|201454.1|201364.1|25
1734382400000|2024-12-16 20:53:20|201452.2|201362.2|201444.6|201354.6|201458|201368|201444.4|201354.4|33
1734382410000|2024-12-16 20:53:30|201444.3|201354.3|201452.2|201362.2|201453.4|201363.4|201444.3|201354.3|30
1734382420000|2024-12-16 20:53:40|201452.1|201362.1|201451.2|201361.2|201456.3|201366.3|201450.8|201360.8|17
1734382430000|2024-12-16 20:53:50|201451.6|201361.6|201445.8|201355.8|201451.6|201361.6|201445.4|201355.4|17
1734382440000|2024-12-16 20:54:00|201446|201356|201446|201356|201446.6|201356.6|201444.6|201354.6|21
1734382450000|2024-12-16 20:54:10|201446.4|201356.4|201444.3|201354.3|201446.4|201356.4|201421.1|201331.1|19
1734382460000|2024-12-16 20:54:20|201450.6|201360.6|201440.5|201350.5|201451.4|201361.4|201436.3|201346.3|31
1734382470000|2024-12-16 20:54:30|201436.5|201346.5|201439|201349|201443.2|201353.2|201436.5|201346.5|16
1734382480000|2024-12-16 20:54:40|201439.1|201349.1|201404.5|201354.5|201450.4|201360.4|201403.5|201346.1|21
1734382490000|2024-12-16 20:54:50|201438.1|201348.1|201445.8|201395.8|201445.8|201395.8|201438.1|201348.1|8
1734382500000|2024-12-16 20:55:00|201444.7|201394.7|201446.7|201396.7|201446.7|201396.7|201443.5|201393.5|3
1734382510000|2024-12-16 20:55:10|201445.9|201395.9|201422.9|201372.9|201445.9|201395.9|201422.7|201372.7|26
1734382520000|2024-12-16 20:55:20|201423.1|201373.1|201426.1|201376.1|201430.1|201380.1|201422.6|201372.6|30
1734382530000|2024-12-16 20:55:30|201425.3|201375.3|201436.3|201386.3|201436.3|201386.3|201421.1|201371.1|15
1734382540000|2024-12-16 20:55:40|201436.2|201386.2|201436.2|201386.2|201436.3|201386.3|201436.2|201386.2|3
1734382550000|2024-12-16 20:55:50|201436.1|201386.1|201435.9|201385.9|201436.1|201386.1|201435.9|201385.9|2
1734382560000|2024-12-16 20:56:00|201436.1|201386.1|201428.5|201378.5|201446.2|201396.2|201423.2|201373.2|15
1734382570000|2024-12-16 20:56:10|201428.6|201378.6|201428.7|201378.7|201429.4|201379.4|201428.6|201378.6|15
1734382580000|2024-12-16 20:56:20|201435.4|201385.4|201433.9|201383.9|201441.4|201391.4|201430.1|201380.1|23
1734382590000|2024-12-16 20:56:30|201434|201384|201440.6|201390.6|201447.4|201397.4|201433.4|201383.4|20
1734382600000|2024-12-16 20:56:40|201444.2|201394.2|201447|201397|201447.2|201397.2|201443.4|201393.4|5
1734382610000|2024-12-16 20:56:50|201444.5|201394.5|201432|201382|201444.5|201394.5|201425.8|201375.8|26
1734382620000|2024-12-16 20:57:00|201431.2|201381.2|201436.5|201386.5|201439.7|201389.7|201430.3|201380.3|28
1734382630000|2024-12-16 20:57:10|201439.4|201389.4|201440|201390|201440|201390|201436.7|201386.7|22
1734382640000|2024-12-16 20:57:20|201441.4|201391.4|201444.7|201394.7|201446.3|201396.3|201439.2|201389.2|31
1734382650000|2024-12-16 20:57:30|201440.8|201390.8|201491.1|201441.1|201491.1|201441.1|201439.3|201389.3|29
1734382660000|2024-12-16 20:57:40|201489.2|201439.2|201490.3|201440.3|201490.5|201440.5|201485.8|201435.8|14
1734382670000|2024-12-16 20:57:50|201485.5|201435.5|201444.3|201394.3|201489.5|201439.5|201444.3|201394.3|19
1734382680000|2024-12-16 20:58:00|201446|201396|201426.5|201376.5|201446.2|201396.2|201409|201359|31
1734382690000|2024-12-16 20:58:10|201421.5|201371.5|201412.4|201362.4|201426.1|201376.1|201410.4|201360.4|32
1734382700000|2024-12-16 20:58:20|201412|201362|201402.6|201352.6|201418.1|201368.1|201399.8|201349.8|35
1734382710000|2024-12-16 20:58:30|201407|201357|201410.1|201360.1|201411.4|201361.4|201401.6|201351.6|34
1734382720000|2024-12-16 20:58:40|201408.4|201358.4|201404.2|201354.2|201411.9|201361.9|201404.2|201354.2|19
1734382730000|2024-12-16 20:58:50|201405.4|201355.4|201406.2|201356.2|201408.7|201358.7|201403|201353|11
1734382740000|2024-12-16 20:59:00|201407.8|201357.8|201407.2|201357.2|201421.7|201371.7|201407.2|201357.2|11
1734382750000|2024-12-16 20:59:10|201412.7|201362.7|201457.7|201367.7|201461.9|201371.9|201409.2|201346.9|29
1734382760000|2024-12-16 20:59:20|201457.6|201367.6|201457.8|201367.8|201460.3|201370.3|201454.2|201364.2|23
1734382770000|2024-12-16 20:59:30|201456.2|201366.2|201467|201377|201467|201377|201456.2|201366.2|16
1734382780000|2024-12-16 20:59:40|201462.3|201372.3|201462.4|201372.4|201469.6|201379.6|201457.5|201367.5|21
1734382790000|2024-12-16 20:59:50|201464|201374|201461.9|201371.9|201464.3|201374.3|201460.9|201370.9|9
1734382800000|2024-12-16 21:00:00|201469.4|201379.4|201489.7|201399.7|201494.9|201404.9|201469.4|201379.4|28
1734382810000|2024-12-16 21:00:10|201490.9|201400.9|201460.5|201370.5|201493.7|201403.7|201460.5|201370.5|16
1734382820000|2024-12-16 21:00:20|201460.3|201370.3|201456.3|201366.3|201465.9|201375.9|201456|201366|11
1734382830000|2024-12-16 21:00:30|201456.9|201366.9|201455.1|201365.1|201459.9|201369.9|201455|201365|20
1734382840000|2024-12-16 21:00:40|201458.7|201368.7|201453.6|201363.6|201459.2|201369.2|201453.6|201363.6|20
1734382850000|2024-12-16 21:00:50|201453.8|201363.8|201453.4|201363.4|201454.1|201364.1|201453.4|201363.4|17
1734382860000|2024-12-16 21:01:00|201453.6|201363.6|201454.9|201364.9|201454.9|201364.9|201453.4|201363.4|16
1734382870000|2024-12-16 21:01:10|201454.6|201364.6|201452.4|201362.4|201454.9|201364.9|201452.4|201362.4|3
1734382880000|2024-12-16 21:01:20|201455.3|201365.3|201452.7|201362.7|201455.7|201365.7|201452.4|201362.4|12
1734382890000|2024-12-16 21:01:30|201454.4|201364.4|201453.3|201363.3|201458|201368|201453|201363|10
1734382900000|2024-12-16 21:01:40|201457.5|201367.5|201452.6|201362.6|201457.5|201367.5|201452.3|201362.3|15
1734382910000|2024-12-16 21:01:50|201453.1|201363.1|201452.8|201362.8|201456.1|201366.1|201452.3|201362.3|19
1734382920000|2024-12-16 21:02:00|201452.6|201362.6|201453.3|201363.3|201453.8|201363.8|201452.6|201362.6|8
1734382930000|2024-12-16 21:02:10|201453.8|201363.8|201453.7|201363.7|201454.3|201364.3|201453|201363|14
1734382940000|2024-12-16 21:02:20|201454|201364|201458.2|201368.2|201458.2|201368.2|201454|201364|19
1734382950000|2024-12-16 21:02:30|201459.4|201369.4|201460|201370|201461.5|201371.5|201458.8|201368.8|15
1734382960000|2024-12-16 21:02:40|201460.5|201370.5|201478|201388|201479.9|201389.9|201460.5|201370.5|14
1734382970000|2024-12-16 21:02:50|201478.6|201388.6|201482.9|201392.9|201483|201393|201475.4|201385.4|10
1734382980000|2024-12-16 21:03:00|201483|201393|201481.9|201391.9|201485.3|201395.3|201479.1|201389.1|7
1734382990000|2024-12-16 21:03:10|201482.1|201392.1|201482.3|201392.3|201482.3|201392.3|201481.9|201391.9|3
1734383000000|2024-12-16 21:03:20|201482.9|201392.9|201482.9|201392.9|201482.9|201392.9|201482.9|201392.9|1
1734383010000|2024-12-16 21:03:30|201482.5|201392.5|201482.8|201392.8|201482.8|201392.8|201482.5|201392.5|2
1734383020000|2024-12-16 21:03:40|201482.4|201392.4|201486.6|201396.6|201489.5|201399.5|201479.9|201389.9|9
1734383030000|2024-12-16 21:03:50|201484.8|201394.8|201481|201391|201484.8|201394.8|201478.1|201388.1|6
1734383040000|2024-12-16 21:04:00|201482.3|201392.3|201489.8|201399.8|201499.1|201409.1|201482.3|201392.3|28
1734383050000|2024-12-16 21:04:10|201491.8|201401.8|201490.2|201400.2|201496.8|201406.8|201489.1|201399.1|31
1734383060000|2024-12-16 21:04:20|201490.4|201400.4|201487.6|201397.6|201496.7|201421|201468.6|201397.6|29
1734383070000|2024-12-16 21:04:30|201489.7|201399.7|201498.2|201408.2|201503.8|201431.3|201472.3|201398|28
1734383080000|2024-12-16 21:04:40|201498.3|201408.3|201519.4|201429.4|201521.3|201431.3|201492.8|201402.8|21
1734383090000|2024-12-16 21:04:50|201521|201431|201524.2|201434.2|201526.2|201436.2|201514.7|201424.7|33
1734383100000|2024-12-16 21:05:00|201525.8|201435.8|201553.5|201463.5|201553.8|201463.8|201522.6|201432.6|18
1734383110000|2024-12-16 21:05:10|201553.9|201463.9|201533|201443|201553.9|201463.9|201532.9|201442.9|15
1734383120000|2024-12-16 21:05:20|201532.9|201442.9|201532.7|201442.7|201537.5|201447.5|201532.3|201442.3|14
1734383130000|2024-12-16 21:05:30|201537.5|201447.5|201532.8|201442.8|201548.7|201477.3|201510.7|201432.4|34
1734383140000|2024-12-16 21:05:40|201532.4|201442.4|201533.7|201443.7|201533.9|201443.9|201529.7|201439.7|17
1734383150000|2024-12-16 21:05:50|201532.4|201442.4|201521.9|201471.9|201535.9|201473|201521.8|201442.2|13
1734383160000|2024-12-16 21:06:00|201527.1|201477.1|201522.8|201472.8|201527.1|201477.1|201522.2|201472.2|6
1734383170000|2024-12-16 21:06:10|201522.7|201472.7|201522.4|201472.4|201525.5|201475.5|201520.1|201470.1|22
1734383180000|2024-12-16 21:06:20|201521|201471|201575.5|201485.5|201599.4|201527.8|201520.5|201470.5|26
1734383190000|2024-12-16 21:06:30|201575.6|201485.6|201592.9|201502.9|201598.6|201508.6|201575.4|201485.4|19
1734383200000|2024-12-16 21:06:40|201595|201505|201601.5|201511.5|201601.5|201511.5|201595|201505|28
1734383210000|2024-12-16 21:06:50|201601.4|201511.4|201602|201512|201608.4|201547.8|201595.5|201505.5|15
1734383220000|2024-12-16 21:07:00|201603.1|201513.1|201584.3|201494.3|201603.1|201513.1|201582.3|201492.3|15
1734383230000|2024-12-16 21:07:10|201584.4|201494.4|201584.7|201494.7|201584.8|201494.8|201584.1|201494.1|9
1734383240000|2024-12-16 21:07:20|201581.5|201491.5|201582|201492|201586.4|201496.4|201574.6|201484.6|20
1734383250000|2024-12-16 21:07:30|201582.2|201492.2|201598.8|201508.8|201606.5|201537.8|201573.2|201483.2|34
1734383260000|2024-12-16 21:07:40|201598.9|201508.9|201594.4|201504.4|201601.7|201511.7|201594.4|201504.4|15
1734383270000|2024-12-16 21:07:50|201577.1|201527.1|201584|201534|201601.2|201534.4|201575.3|201510.7|11
1734383280000|2024-12-16 21:08:00|201582.8|201532.8|201600.3|201510.3|201605|201533.9|201582.8|201509.9|9
1734383290000|2024-12-16 21:08:10|201600.4|201510.4|201601.4|201511.4|201604.4|201514.4|201599.3|201509.3|12
1734383300000|2024-12-16 21:08:20|201601.8|201511.8|201637.3|201547.3|201642.5|201552.5|201601.8|201511.8|15
1734383310000|2024-12-16 21:08:30|201637.4|201547.4|201644.8|201554.8|201644.8|201554.8|201637.2|201547.2|10
1734383330000|2024-12-16 21:08:50|201641.9|201551.9|201644.1|201554.1|201644.1|201554.1|201641.7|201551.7|3
1734383340000|2024-12-16 21:09:00|201644.3|201554.3|201644.3|201554.3|201644.3|201554.3|201644.3|201554.3|1
1734383350000|2024-12-16 21:09:10|201644.7|201554.7|201620.6|201570.6|201644.9|201570.7|201620.6|201551.8|6
1734383360000|2024-12-16 21:09:20|201620.9|201570.9|201620.9|201570.9|201620.9|201570.9|201620.9|201570.9|1
1734383370000|2024-12-16 21:09:30|201620.8|201570.8|201620.9|201570.9|201620.9|201570.9|201620.6|201570.6|3
1734383380000|2024-12-16 21:09:40|201624.3|201574.3|201624|201574|201624.3|201574.3|201624|201574|2
1734383390000|2024-12-16 21:09:50|201624.3|201574.3|201624.3|201574.3|201624.3|201574.3|201624.3|201574.3|1
1734383400000|2024-12-16 21:10:00|201625.4|201575.4|201620.3|201570.3|201625.4|201575.4|201620|201570|4
1734383410000|2024-12-16 21:10:10|201621.5|201571.5|201621.5|201571.5|201621.5|201571.5|201621.5|201571.5|1
1734383420000|2024-12-16 21:10:20|201619.3|201569.3|201621.9|201571.9|201621.9|201571.9|201619.3|201569.3|2
1734383430000|2024-12-16 21:10:30|201621.6|201571.6|201622.1|201572.1|201623.1|201573.1|201617.2|201567.2|5
1734383440000|2024-12-16 21:10:40|201622.2|201572.2|201619|201569|201622.2|201572.2|201619|201569|3
1734383450000|2024-12-16 21:10:50|201620.2|201570.2|201619|201569|201620.2|201570.2|201618.8|201568.8|3
1734383460000|2024-12-16 21:11:00|201619.2|201569.2|201619.2|201569.2|201619.2|201569.2|201619.2|201569.2|1
1734383470000|2024-12-16 21:11:10|201619.4|201569.4|201619.4|201569.4|201619.4|201569.4|201619.4|201569.4|1
1734383480000|2024-12-16 21:11:20|201609|201559|201607.4|201557.4|201617.6|201567.6|201599.9|201549.9|13
1734383490000|2024-12-16 21:11:30|201607.8|201557.8|201602.4|201552.4|201607.8|201557.8|201602.4|201552.4|2
1734383500000|2024-12-16 21:11:40|201593.9|201543.9|201589.3|201499.3|201608.3|201558.3|201574.3|201499.3|28
1734383510000|2024-12-16 21:11:50|201589.2|201499.2|201589.4|201499.4|201591.7|201501.7|201589.2|201499.2|11
1734383520000|2024-12-16 21:12:00|201589.2|201499.2|201589.3|201499.3|201589.3|201499.3|201589.2|201499.2|2
1734383530000|2024-12-16 21:12:10|201588.4|201498.4|201588.4|201498.4|201588.4|201498.4|201588.4|201498.4|1
1734383550000|2024-12-16 21:12:30|201587.4|201497.4|201588.3|201498.3|201588.4|201498.4|201586.6|201496.6|5
1734383560000|2024-12-16 21:12:40|201588.1|201498.1|201587.6|201497.6|201588.9|201498.9|201586.4|201496.4|7
1734383570000|2024-12-16 21:12:50|201586.7|201496.7|201588.8|201498.8|201588.8|201498.8|201586.7|201496.7|3
1734383580000|2024-12-16 21:13:00|201589|201499|201589|201499|201589|201499|201589|201499|1
1734383600000|2024-12-16 21:13:20|201582.8|201492.8|201522.3|201472.3|201582.8|201492.8|201522.3|201472.3|17
1734383610000|2024-12-16 21:13:30|201525.9|201475.9|201519.9|201469.9|201525.9|201475.9|201519.2|201469.2|20
1734383620000|2024-12-16 21:13:40|201519.6|201469.6|201519.5|201469.5|201520.2|201470.2|201519.5|201469.5|17
1734383630000|2024-12-16 21:13:50|201520.2|201470.2|201519.5|201469.5|201521.9|201471.9|201518.1|201468.1|18
1734383640000|2024-12-16 21:14:00|201520.1|201470.1|201519.5|201469.5|201524.1|201474.1|201519.5|201469.5|21
1734383650000|2024-12-16 21:14:10|201520.1|201470.1|201523.5|201473.5|201528.4|201478.4|201520|201470|20
1734383660000|2024-12-16 21:14:20|201523.8|201473.8|201526.2|201476.2|201528.1|201478.1|201523.5|201473.5|10
1734383670000|2024-12-16 21:14:30|201526.3|201476.3|201526.3|201476.3|201526.3|201476.3|201526.3|201476.3|1
1734383680000|2024-12-16 21:14:40|201524.3|201474.3|201523.6|201473.6|201524.3|201474.3|201523.6|201473.6|3
1734383690000|2024-12-16 21:14:50|201523.7|201473.7|201524.7|201474.7|201525.4|201475.4|201523.7|201473.7|9
1734383700000|2024-12-16 21:15:00|201530|201480|201524.6|201474.6|201530|201480|201515.5|201465.5|11
1734383710000|2024-12-16 21:15:10|201524.8|201474.8|201526.8|201476.8|201527.6|201477.6|201524.8|201474.8|4
1734383720000|2024-12-16 21:15:20|201529.4|201479.4|201526.7|201476.7|201529.4|201479.4|201526.4|201476.4|6
1734383730000|2024-12-16 21:15:30|201526.4|201476.4|201527.8|201477.8|201531.6|201481.6|201526.4|201476.4|7
1734383740000|2024-12-16 21:15:40|201530.8|201480.8|201527.8|201477.8|201530.8|201480.8|201527.8|201477.8|2
1734383760000|2024-12-16 21:16:00|201533.7|201483.7|201532.4|201482.4|201536.7|201486.7|201531.8|201481.8|12
1734383770000|2024-12-16 21:16:10|201531.8|201481.8|201531.8|201481.8|201532.4|201482.4|201531.8|201481.8|3
1734383780000|2024-12-16 21:16:20|201536|201486|201531.7|201481.7|201536|201486|201526.2|201476.2|8
1734383790000|2024-12-16 21:16:30|201525.5|201475.5|201527.9|201477.9|201532|201482|201525.5|201475.5|21
1734383800000|2024-12-16 21:16:40|201528.1|201478.1|201527.6|201477.6|201532.1|201482.1|201527.6|201477.6|20
1734383810000|2024-12-16 21:16:50|201531.9|201481.9|201550.8|201460.8|201550.8|201481.9|201527.9|201457.4|5
1734383820000|2024-12-16 21:17:00|201553.6|201463.6|201555.5|201465.5|201555.5|201465.5|201551.8|201461.8|10
1734383830000|2024-12-16 21:17:10|201552.1|201462.1|201547.7|201457.7|201552.1|201462.1|201536.8|201446.8|9
1734383850000|2024-12-16 21:17:30|201545.4|201455.4|201545.1|201455.1|201547.3|201457.3|201545.1|201455.1|3
1734383860000|2024-12-16 21:17:40|201542.9|201452.9|201543.3|201453.3|201545.1|201455.1|201542.9|201452.9|5
1734383870000|2024-12-16 21:17:50|201543.8|201453.8|201546.7|201456.7|201550|201460|201537.3|201447.3|12
1734383880000|2024-12-16 21:18:00|201543.5|201453.5|201545.4|201455.4|201545.5|201455.5|201543.5|201453.5|5
1734383890000|2024-12-16 21:18:10|201545.6|201455.6|201545.6|201455.6|201545.6|201455.6|201545.6|201455.6|1
1734383900000|2024-12-16 21:18:20|201545.1|201455.1|201545.7|201455.7|201546|201456|201541.8|201451.8|7
1734383910000|2024-12-16 21:18:30|201542.3|201452.3|201523.6|201433.6|201548.3|201458.3|201523.6|201433.6|33
1734383920000|2024-12-16 21:18:40|201533.6|201443.6|201530.1|201440.1|201533.6|201443.6|201524.3|201434.3|28
1734383930000|2024-12-16 21:18:50|201528.7|201438.7|201530.4|201440.4|201533.4|201443.4|201528.7|201438.7|13
1734383940000|2024-12-16 21:19:00|201530.9|201440.9|201530|201440|201535.2|201445.2|201530|201440|8
1734383950000|2024-12-16 21:19:10|201529.8|201439.8|201540.1|201450.1|201543.5|201453.5|201529.3|201439.3|10
1734383960000|2024-12-16 21:19:20|201540.3|201450.3|201518.6|201468.6|201545.2|201468.6|201518.6|201447.2|9
1734383970000|2024-12-16 21:19:30|201518.8|201468.8|201516|201466|201525.1|201475.1|201515.7|201465.7|9
1734383980000|2024-12-16 21:19:40|201515.5|201465.5|201509.1|201459.1|201521.5|201471.5|201508.6|201458.6|17
1734383990000|2024-12-16 21:19:50|201509.2|201459.2|201513.5|201463.5|201518.7|201468.7|201508|201458|23
1734384000000|2024-12-16 21:20:00|201516.3|201466.3|201513.5|201463.5|201517|201467|201513.5|201463.5|5
1734384010000|2024-12-16 21:20:10|201513.6|201463.6|201509.6|201459.6|201513.6|201463.6|201506.6|201456.6|22
1734384020000|2024-12-16 21:20:20|201506.6|201456.6|201507.7|201457.7|201511.2|201461.2|201503.5|201453.5|32
1734384030000|2024-12-16 21:20:30|201508.2|201458.2|201511.3|201461.3|201511.4|201461.4|201505.3|201455.3|27
1734384040000|2024-12-16 21:20:40|201508.1|201458.1|201509.9|201459.9|201512.9|201462.9|201507.9|201457.9|32
1734384050000|2024-12-16 21:20:50|201508.6|201458.6|201511.6|201461.6|201516.8|201466.8|201506.4|201456.4|27
1734384060000|2024-12-16 21:21:00|201509.7|201459.7|201510.1|201460.1|201519.3|201469.3|201507.7|201457.7|32
1734384070000|2024-12-16 21:21:10|201511.9|201461.9|201513.2|201463.2|201518.6|201468.6|201507.3|201457.3|12
1734384080000|2024-12-16 21:21:20|201514.7|201464.7|201514.3|201464.3|201516.9|201466.9|201513.2|201463.2|5
1734384090000|2024-12-16 21:21:30|201514.4|201464.4|201520|201470|201525|201475|201514.4|201464.4|11
1734384100000|2024-12-16 21:21:40|201520.2|201470.2|201520|201470|201520.2|201470.2|201520|201470|2
1734384110000|2024-12-16 21:21:50|201520.2|201470.2|201520.2|201470.2|201525.1|201475.1|201520|201470|7
1734384120000|2024-12-16 21:22:00|201525.8|201475.8|201519.1|201469.1|201525.8|201475.8|201518.9|201468.9|21
1734384130000|2024-12-16 21:22:10|201519.2|201469.2|201520.2|201470.2|201520.4|201470.4|201518.1|201468.1|11
1734384140000|2024-12-16 21:22:20|201520.6|201470.6|201516.4|201466.4|201520.6|201470.6|201516.1|201466.1|11
1734384150000|2024-12-16 21:22:30|201520.9|201470.9|201513.5|201463.5|201521.3|201471.3|201513.4|201463.4|9
1734384160000|2024-12-16 21:22:40|201509.5|201459.5|201521.9|201431.9|201523.9|201459.5|201498.5|201427.7|16
1734384170000|2024-12-16 21:22:50|201521.8|201431.8|201501.3|201451.3|201521.8|201457.6|201501.3|201431.1|8
1734384180000|2024-12-16 21:23:00|201502.4|201452.4|201505.6|201455.6|201507.4|201457.4|201499.2|201449.2|14
1734384190000|2024-12-16 21:23:10|201501|201451|201506.2|201456.2|201512.7|201462.7|201500.5|201450.5|11
1734384200000|2024-12-16 21:23:20|201504.3|201454.3|201497.6|201447.6|201507.5|201457.5|201497.6|201447.6|16
1734384210000|2024-12-16 21:23:30|201498.7|201448.7|201485.2|201435.2|201499.3|201449.3|201481.8|201431.8|8
1734384220000|2024-12-16 21:23:40|201484.5|201434.5|201495.1|201445.1|201498.4|201448.4|201484.5|201434.5|5
1734384230000|2024-12-16 21:23:50|201493.6|201443.6|201495.8|201445.8|201496|201446|201493.6|201443.6|4
1734384240000|2024-12-16 21:24:00|201502.5|201452.5|201504|201454|201511.2|201461.2|201502.5|201452.5|5
1734384250000|2024-12-16 21:24:10|201505.8|201455.8|201507.1|201457.1|201513.1|201463.1|201505.8|201455.8|3
1734384260000|2024-12-16 21:24:20|201512.8|201462.8|201507|201457|201512.8|201462.8|201506.9|201456.9|3
1734384280000|2024-12-16 21:24:40|201503|201453|201507|201457|201507|201457|201503|201453|2
1734384290000|2024-12-16 21:24:50|201515.9|201465.9|201515.9|201465.9|201515.9|201465.9|201515.9|201465.9|1
1734384300000|2024-12-16 21:25:00|201514.1|201464.1|201509.6|201459.6|201514.1|201464.1|201509.6|201459.6|5
1734384310000|2024-12-16 21:25:10|201509.8|201459.8|201509.7|201459.7|201509.8|201459.8|201509.6|201459.6|7
1734384320000|2024-12-16 21:25:20|201509.6|201459.6|201507.7|201457.7|201509.6|201459.6|201507.5|201457.5|16
1734384330000|2024-12-16 21:25:30|201508|201458|201507.7|201457.7|201508|201458|201507.7|201457.7|5
1734384340000|2024-12-16 21:25:40|201507.5|201457.5|201507|201457|201507.7|201457.7|201502.8|201452.8|6
1734384350000|2024-12-16 21:25:50|201504.9|201454.9|201504.8|201454.8|201504.9|201454.9|201504.4|201454.4|5
1734384360000|2024-12-16 21:26:00|201511.5|201461.5|201498.3|201448.3|201512.4|201462.4|201498.3|201448.3|7
1734384370000|2024-12-16 21:26:10|201499.2|201449.2|201496.9|201446.9|201499.7|201449.7|201496.9|201446.9|4
1734384380000|2024-12-16 21:26:20|201495.3|201445.3|201495.1|201445.1|201496|201446|201495.1|201445.1|3
1734384390000|2024-12-16 21:26:30|201496.5|201446.5|201494.9|201444.9|201496.5|201446.5|201494.9|201444.9|2
1734384400000|2024-12-16 21:26:40|201496.6|201446.6|201496.6|201446.6|201496.6|201446.6|201496.6|201446.6|1
1734384410000|2024-12-16 21:26:50|201496.4|201446.4|201494.9|201444.9|201496.4|201446.4|201494.9|201444.9|2
1734384420000|2024-12-16 21:27:00|201493.3|201443.3|201518.8|201428.8|201519.5|201450.1|201493.3|201426|13
1734384430000|2024-12-16 21:27:10|201518.7|201428.7|201518.4|201428.4|201518.7|201428.7|201518.2|201428.2|4
1734384440000|2024-12-16 21:27:20|201518.6|201428.6|201522.3|201432.3|201524.2|201434.2|201517.7|201427.7|5
1734384450000|2024-12-16 21:27:30|201522|201432|201525.1|201435.1|201525.1|201435.1|201518.5|201428.5|6
1734384460000|2024-12-16 21:27:40|201519.7|201429.7|201517.5|201427.5|201519.7|201429.7|201517.5|201427.5|3
1734384470000|2024-12-16 21:27:50|201517.7|201427.7|201519.3|201429.3|201521|201431|201517.7|201427.7|8
1734384480000|2024-12-16 21:28:00|201518.9|201428.9|201518.4|201428.4|201520.4|201430.4|201518.3|201428.3|5
1734384490000|2024-12-16 21:28:10|201518.3|201428.3|201519.1|201429.1|201519.4|201429.4|201517.6|201427.6|6
1734384500000|2024-12-16 21:28:20|201517.5|201427.5|201517.8|201427.8|201517.8|201427.8|201516.9|201426.9|6
1734384510000|2024-12-16 21:28:30|201517|201427|201516.3|201426.3|201521.5|201431.5|201516.3|201426.3|8
1734384520000|2024-12-16 21:28:40|201516.7|201426.7|201518|201428|201518|201428|201516.7|201426.7|2
1734384530000|2024-12-16 21:28:50|201521.9|201431.9|201494.8|201404.8|201521.9|201431.9|201493.4|201403.4|15
1734384540000|2024-12-16 21:29:00|201496.8|201406.8|201498.3|201408.3|201498.8|201408.8|201495.5|201405.5|6
1734384550000|2024-12-16 21:29:10|201496.2|201406.2|201495.5|201405.5|201501.6|201411.6|201492.7|201402.7|11
1734384560000|2024-12-16 21:29:20|201496|201406|201497|201407|201497.8|201407.8|201494.9|201404.9|7
1734384570000|2024-12-16 21:29:30|201494.9|201404.9|201509.3|201419.3|201512.3|201422.3|201494.9|201404.9|5
1734384580000|2024-12-16 21:29:40|201509.9|201419.9|201515.3|201425.3|201519.5|201429.5|201504.6|201414.6|18
1734384590000|2024-12-16 21:29:50|201513.8|201423.8|201509.9|201419.9|201513.8|201423.8|201501.9|201411.9|14
1734384600000|2024-12-16 21:30:00|201519.4|201429.4|201516|201426|201519.5|201429.5|201511.9|201421.9|15
1734384610000|2024-12-16 21:30:10|201515.7|201425.7|201516.2|201426.2|201516.2|201426.2|201513.3|201423.3|7
1734384620000|2024-12-16 21:30:20|201516.3|201426.3|201518|201428|201520.3|201430.3|201516.3|201426.3|4
1734384630000|2024-12-16 21:30:30|201521.9|201431.9|201515.7|201425.7|201526.8|201436.8|201515.7|201425.7|7
1734384640000|2024-12-16 21:30:40|201516.1|201426.1|201515.2|201425.2|201516.1|201426.1|201515.2|201425.2|2
1734384650000|2024-12-16 21:30:50|201515.5|201425.5|201515.5|201425.5|201515.5|201425.5|201515.5|201425.5|1
1734384660000|2024-12-16 21:31:00|201516.5|201426.5|201514.1|201424.1|201516.7|201426.7|201512.6|201422.6|5
1734384670000|2024-12-16 21:31:10|201516.3|201426.3|201514|201424|201516.3|201426.3|201514|201424|3
1734384700000|2024-12-16 21:31:40|201512|201422|201513.2|201423.2|201513.4|201423.4|201509.8|201419.8|7
1734384710000|2024-12-16 21:31:50|201510.2|201420.2|201509.2|201419.2|201512.6|201422.6|201508.5|201418.5|18
1734384720000|2024-12-16 21:32:00|201510.7|201420.7|201512.5|201422.5|201512.5|201422.5|201506.8|201416.8|11
1734384730000|2024-12-16 21:32:10|201511.9|201421.9|201510.8|201420.8|201511.9|201421.9|201506.9|201416.9|6
1734384740000|2024-12-16 21:32:20|201509|201419|201509.3|201419.3|201511.2|201421.2|201508.2|201418.2|12
1734384750000|2024-12-16 21:32:30|201504.3|201414.3|201515.1|201425.1|201520.1|201430.1|201504.3|201414.3|17
1734384760000|2024-12-16 21:32:40|201516.6|201426.6|201522.2|201432.2|201522.2|201432.2|201512.5|201422.5|3
1734384770000|2024-12-16 21:32:50|201519|201429|201522.5|201432.5|201524.7|201434.7|201511.1|201421.1|14
1734384780000|2024-12-16 21:33:00|201519.1|201429.1|201514.4|201424.4|201520.3|201430.3|201514.1|201424.1|7
1734384790000|2024-12-16 21:33:10|201514.3|201424.3|201511.6|201421.6|201514.3|201424.3|201510.1|201420.1|7
1734384800000|2024-12-16 21:33:20|201519|201429|201524.7|201434.7|201524.7|201434.7|201511.3|201421.3|10
1734384810000|2024-12-16 21:33:30|201520|201430|201512.9|201422.9|201520|201430|201512.9|201422.9|6
1734384820000|2024-12-16 21:33:40|201514.4|201424.4|201514.4|201424.4|201514.4|201424.4|201514.4|201424.4|1
1734384850000|2024-12-16 21:34:10|201504|201414|201504|201414|201504|201414|201504|201414|1
1734384860000|2024-12-16 21:34:20|201489.9|201439.9|201480.2|201430.2|201495.8|201439.9|201475.3|201405.8|5
1734384870000|2024-12-16 21:34:30|201487.7|201437.7|201513.5|201423.5|201518.3|201437.7|201487.7|201421.1|11
1734384880000|2024-12-16 21:34:40|201511.5|201421.5|201511.5|201421.5|201511.5|201421.5|201511.5|201421.5|1
1734384890000|2024-12-16 21:34:50|201509.1|201419.1|201511.6|201421.6|201515.5|201425.5|201506.2|201416.2|10
1734384900000|2024-12-16 21:35:00|201509.4|201419.4|201515.8|201425.8|201521.4|201431.4|201507.3|201417.3|9
1734384910000|2024-12-16 21:35:10|201513.9|201423.9|201514.5|201424.5|201520.5|201430.5|201507.7|201417.7|10
1734384920000|2024-12-16 21:35:20|201512.6|201422.6|201514|201424|201517.8|201427.8|201509.6|201419.6|14
1734384930000|2024-12-16 21:35:30|201512.6|201422.6|201511.8|201421.8|201516.3|201426.3|201508.2|201418.2|11
1734384940000|2024-12-16 21:35:40|201511.7|201421.7|201511.9|201421.9|201515.3|201425.3|201510.4|201420.4|10
1734384950000|2024-12-16 21:35:50|201510.7|201420.7|201514|201424|201518.5|201428.5|201507.8|201417.8|7
1734384960000|2024-12-16 21:36:00|201512.9|201422.9|201513.3|201423.3|201524.4|201434.4|201512.5|201422.5|12
1734384970000|2024-12-16 21:36:10|201513.1|201423.1|201514.9|201424.9|201522.7|201432.7|201510|201420|16
1734384980000|2024-12-16 21:36:20|201512.5|201422.5|201512.1|201422.1|201518.8|201428.8|201508.4|201418.4|14
1734384990000|2024-12-16 21:36:30|201511.4|201421.4|201510.5|201420.5|201520.3|201430.3|201509.2|201419.2|9
1734385000000|2024-12-16 21:36:40|201513.1|201423.1|201511.6|201421.6|201513.1|201423.1|201510.5|201420.5|4
1734385010000|2024-12-16 21:36:50|201513.1|201423.1|201513|201423|201513.1|201423.1|201513|201423|2
1734385020000|2024-12-16 21:37:00|201515.1|201425.1|201517.9|201427.9|201523.4|201433.4|201507.2|201417.2|13
1734385030000|2024-12-16 21:37:10|201516.3|201426.3|201511.8|201421.8|201516.3|201426.3|201510.7|201420.7|8
1734385040000|2024-12-16 21:37:20|201513.5|201423.5|201516.8|201426.8|201516.8|201439.3|201489.3|201417.9|19
1734385050000|2024-12-16 21:37:30|201516.4|201426.4|201515.5|201425.5|201519.5|201429.5|201511.1|201421.1|14
1734385060000|2024-12-16 21:37:40|201513.8|201423.8|201514.2|201424.2|201518.5|201428.5|201508.8|201418.8|16
1734385070000|2024-12-16 21:37:50|201512.6|201422.6|201522.9|201432.9|201532.5|201442.5|201509.8|201419.8|15
1734385080000|2024-12-16 21:38:00|201521|201431|201491.1|201401.1|201521|201431|201468.9|201398|15
1734385090000|2024-12-16 21:38:10|201489.2|201399.2|201486.7|201396.7|201489.2|201399.2|201486.7|201396.7|4
1734385100000|2024-12-16 21:38:20|201483.2|201393.2|201466.3|201376.3|201483.2|201393.2|201459.7|201369.7|9
1734385110000|2024-12-16 21:38:30|201466.6|201376.6|201459.4|201369.4|201466.6|201376.6|201455.8|201365.8|22
1734385120000|2024-12-16 21:38:40|201459.1|201369.1|201460.7|201370.7|201463.6|201373.6|201458.6|201368.6|9
1734385130000|2024-12-16 21:38:50|201460.6|201370.6|201483.1|201393.1|201483.1|201393.1|201460.4|201370.4|14
1734385140000|2024-12-16 21:39:00|201476.9|201386.9|201481.6|201391.6|201483.9|201393.9|201470.7|201380.7|31
1734385150000|2024-12-16 21:39:10|201482.2|201392.2|201482.6|201392.6|201484.8|201394.8|201476.4|201386.4|18
1734385160000|2024-12-16 21:39:20|201483.3|201393.3|201482.7|201392.7|201483.9|201393.9|201475.9|201385.9|14
1734385170000|2024-12-16 21:39:30|201482.8|201392.8|201478.8|201388.8|201482.8|201392.8|201474.3|201384.3|9
1734385180000|2024-12-16 21:39:40|201477.5|201387.5|201468.5|201378.5|201479.4|201389.4|201456.2|201366.2|13
1734385190000|2024-12-16 21:39:50|201469.2|201379.2|201468.4|201378.4|201469.2|201379.2|201462.6|201372.6|11
1734385200000|2024-12-16 21:40:00|201473.5|201383.5|201473.8|201383.8|201473.8|201383.8|201460.8|201370.8|13
1734385210000|2024-12-16 21:40:10|201469.8|201379.8|201473.2|201383.2|201474.1|201384.1|201468.9|201378.9|18
1734385220000|2024-12-16 21:40:20|201474.1|201384.1|201472.7|201382.7|201474.1|201384.1|201472.7|201382.7|18
1734385230000|2024-12-16 21:40:30|201474.1|201384.1|201474.1|201384.1|201475|201385|201469.9|201379.9|20
1734385240000|2024-12-16 21:40:40|201474.6|201384.6|201474.6|201384.6|201475|201385|201470.7|201380.7|19
1734385250000|2024-12-16 21:40:50|201475|201385|201476.5|201386.5|201476.9|201386.9|201471|201381|6
1734385260000|2024-12-16 21:41:00|201476.9|201386.9|201474.7|201384.7|201476.9|201386.9|201472.2|201382.2|16
1734385290000|2024-12-16 21:41:30|201475.4|201385.4|201470.5|201380.5|201475.4|201385.4|201470.5|201380.5|2
1734385320000|2024-12-16 21:42:00|201475.9|201385.9|201475.9|201385.9|201475.9|201385.9|201475.9|201385.9|1
1734385350000|2024-12-16 21:42:30|201470.5|201380.5|201469.7|201379.7|201470.5|201380.5|201469.7|201379.7|2
1734385370000|2024-12-16 21:42:50|201469.8|201379.8|201474.9|201384.9|201478.2|201388.2|201469.8|201379.8|7
1734385380000|2024-12-16 21:43:00|201478.2|201388.2|201478.1|201388.1|201478.2|201388.2|201474.9|201384.9|19
1734385390000|2024-12-16 21:43:10|201474.9|201384.9|201477.3|201387.3|201479.8|201389.8|201474.9|201384.9|22
1734385400000|2024-12-16 21:43:20|201483.7|201393.7|201480.2|201390.2|201483.7|201393.7|201474|201384|14
1734385410000|2024-12-16 21:43:30|201477.5|201387.5|201475.2|201385.2|201480.3|201390.3|201475.2|201385.2|21
1734385420000|2024-12-16 21:43:40|201475.4|201385.4|201478.4|201388.4|201478.4|201388.4|201475.2|201385.2|20
1734385430000|2024-12-16 21:43:50|201475.7|201385.7|201470|201380|201478.4|201388.4|201470|201380|15
1734385440000|2024-12-16 21:44:00|201478|201388|201475.5|201385.5|201478|201388|201470|201380|13
1734385450000|2024-12-16 21:44:10|201471.5|201381.5|201474.5|201384.5|201478.1|201388.1|201470|201380|15
1734385460000|2024-12-16 21:44:20|201472.6|201382.6|201474.5|201384.5|201474.5|201384.5|201472.6|201382.6|2
1734385470000|2024-12-16 21:44:30|201474.4|201384.4|201474.5|201384.5|201474.5|201384.5|201472.6|201382.6|7
1734385480000|2024-12-16 21:44:40|201475|201385|201474.7|201384.7|201476.6|201386.6|201474.7|201384.7|4
1734385490000|2024-12-16 21:44:50|201476.6|201386.6|201476.6|201386.6|201476.6|201386.6|201476.6|201386.6|1
1734385540000|2024-12-16 21:45:40|201476.4|201386.4|201476.4|201386.4|201476.4|201386.4|201476.4|201386.4|1
1734385550000|2024-12-16 21:45:50|201480.5|201390.5|201481.1|201391.1|201481.1|201391.1|201480.5|201390.5|2
1734385570000|2024-12-16 21:46:10|201481.3|201391.3|201477.9|201387.9|201481.3|201391.3|201477.9|201387.9|3
1734385580000|2024-12-16 21:46:20|201477.4|201387.4|201475.9|201385.9|201477.4|201387.4|201475.9|201385.9|2
1734385610000|2024-12-16 21:46:50|201477.4|201387.4|201477.4|201387.4|201477.4|201387.4|201477.4|201387.4|1
1734385630000|2024-12-16 21:47:10|201475.6|201385.6|201477.2|201387.2|201477.2|201387.2|201475.6|201385.6|2
1734385640000|2024-12-16 21:47:20|201471.2|201381.2|201471.2|201381.2|201471.2|201381.2|201471.2|201381.2|1
1734385660000|2024-12-16 21:47:40|201473.8|201383.8|201473.8|201383.8|201473.8|201383.8|201473.8|201383.8|1
1734385670000|2024-12-16 21:47:50|201465.2|201375.2|201455.7|201365.7|201465.2|201375.2|201454.9|201364.9|3
1734385680000|2024-12-16 21:48:00|201455.5|201365.5|201454.9|201364.9|201455.5|201365.5|201454.3|201364.3|3
1734385690000|2024-12-16 21:48:10|201455.2|201365.2|201455.2|201365.2|201455.2|201365.2|201455.2|201365.2|1
1734385700000|2024-12-16 21:48:20|201456.2|201366.2|201457.2|201367.2|201457.2|201367.2|201456.2|201366.2|2
1734385720000|2024-12-16 21:48:40|201454.3|201364.3|201454.3|201364.3|201454.3|201364.3|201454.3|201364.3|1
1734385730000|2024-12-16 21:48:50|201455.5|201365.5|201455.5|201365.5|201455.5|201365.5|201454.3|201364.3|3
1734385740000|2024-12-16 21:49:00|201454.1|201364.1|201454.3|201364.3|201454.3|201364.3|201454.1|201364.1|3
1734385750000|2024-12-16 21:49:10|201454.6|201364.6|201454.6|201364.6|201454.6|201364.6|201454.6|201364.6|1
1734385760000|2024-12-16 21:49:20|201457.7|201367.7|201437.5|201347.5|201457.7|201367.7|201432.6|201342.6|9
1734385770000|2024-12-16 21:49:30|201435.7|201345.7|201435.4|201345.4|201439.3|201349.3|201432.2|201342.2|12
1734385780000|2024-12-16 21:49:40|201437.2|201347.2|201438.6|201348.6|201439|201349|201436.1|201346.1|16
1734385790000|2024-12-16 21:49:50|201438.8|201348.8|201438.8|201348.8|201438.8|201348.8|201438.8|201348.8|1
1734385800000|2024-12-16 21:50:00|201438.6|201348.6|201390.9|201300.9|201443.3|201353.3|201383.4|201293.4|21
1734385810000|2024-12-16 21:50:10|201390.8|201300.8|201392.5|201302.5|201392.5|201302.5|201384.9|201294.9|7
1734385820000|2024-12-16 21:50:20|201391.4|201301.4|201392.2|201302.2|201392.2|201302.2|201385.2|201295.2|4
1734385840000|2024-12-16 21:50:40|201386.3|201296.3|201393.2|201303.2|201393.2|201303.2|201386.3|201296.3|3
1734385850000|2024-12-16 21:50:50|201388.2|201298.2|201392.7|201302.7|201392.9|201302.9|201388.2|201298.2|14
1734385860000|2024-12-16 21:51:00|201392.6|201302.6|201387.1|201297.1|201393.4|201303.4|201387|201297|14
1734385870000|2024-12-16 21:51:10|201393|201303|201392.6|201302.6|201393|201303|201387.1|201297.1|6
1734385880000|2024-12-16 21:51:20|201387.6|201297.6|201390.3|201300.3|201394.6|201304.6|201387.6|201297.6|11
1734385890000|2024-12-16 21:51:30|201382.9|201292.9|201389.8|201299.8|201389.8|201299.8|201382.9|201292.9|2
1734385900000|2024-12-16 21:51:40|201384.2|201294.2|201390.7|201300.7|201390.7|201300.7|201384.2|201294.2|3
1734385910000|2024-12-16 21:51:50|201384.7|201294.7|201389|201299|201391.2|201301.2|201383.2|201293.2|7
1734385930000|2024-12-16 21:52:10|201390.5|201300.5|201384|201294|201390.5|201300.5|201383.9|201293.9|5
1734385940000|2024-12-16 21:52:20|201389.9|201299.9|201391|201301|201391|201301|201384.7|201294.7|3
1734385960000|2024-12-16 21:52:40|201385|201295|201391.4|201301.4|201391.4|201301.4|201385|201295|2
1734385970000|2024-12-16 21:52:50|201383.7|201293.7|201389|201299|201389.9|201299.9|201383.7|201293.7|3
1734385990000|2024-12-16 21:53:10|201389.1|201299.1|201390.5|201300.5|201390.5|201300.5|201389.1|201299.1|3
1734386000000|2024-12-16 21:53:20|201389.3|201299.3|201393.5|201303.5|201393.5|201303.5|201389.3|201299.3|2
1734386010000|2024-12-16 21:53:30|201383.3|201293.3|201388.5|201298.5|201388.5|201298.5|201382.9|201292.9|3
1734386020000|2024-12-16 21:53:40|201382.3|201292.3|201388.4|201298.4|201388.5|201298.5|201382.3|201292.3|3
1734386050000|2024-12-16 21:54:10|201388|201298|201388|201298|201388|201298|201388|201298|1
1734386060000|2024-12-16 21:54:20|201384.5|201294.5|201388.4|201298.4|201388.8|201298.8|201380.4|201290.4|4
1734386070000|2024-12-16 21:54:30|201381.3|201291.3|201381.3|201291.3|201381.3|201291.3|201381.3|201291.3|1
1734386080000|2024-12-16 21:54:40|201387.8|201297.8|201393.3|201303.3|201393.3|201303.3|201385.5|201295.5|8
1734386090000|2024-12-16 21:54:50|201386.8|201296.8|201379.9|201289.9|201392.9|201302.9|201372.2|201282.2|20
1734386100000|2024-12-16 21:55:00|201380.7|201290.7|201373.7|201283.7|201380.7|201290.7|201370|201280|7
1734386110000|2024-12-16 21:55:10|201370.1|201280.1|201372.2|201282.2|201372.2|201282.2|201370.1|201280.1|3
1734386120000|2024-12-16 21:55:20|201368.9|201278.9|201371.6|201281.6|201371.6|201281.6|201368.9|201278.9|3
1734386130000|2024-12-16 21:55:30|201372.2|201282.2|201374.1|201284.1|201375.1|201285.1|201372.2|201282.2|3
1734386140000|2024-12-16 21:55:40|201373.5|201283.5|201373.5|201283.5|201373.5|201283.5|201373.5|201283.5|1
1734386150000|2024-12-16 21:55:50|201367.7|201277.7|201367.7|201277.7|201367.7|201277.7|201367.7|201277.7|1
1734386160000|2024-12-16 21:56:00|201368.5|201278.5|201378.3|201288.3|201378.4|201288.4|201340.1|201250.1|20
1734386170000|2024-12-16 21:56:10|201377.6|201287.6|201377.2|201287.2|201378.3|201288.3|201376|201286|6
1734386190000|2024-12-16 21:56:30|201423.7|201258.6|201417.8|201266.6|201423.7|201296.1|201386.1|201258.6|4
1734386200000|2024-12-16 21:56:40|201387.7|201297.7|201419.3|201260.7|201421.5|201297.7|201385.5|201260.7|15
1734386210000|2024-12-16 21:56:50|201383|201293|201416.5|201259.8|201416.5|201293|201383|201259.8|2
1734386220000|2024-12-16 21:57:00|201376.1|201286.1|201414.7|201247.6|201415.2|201286.1|201375.9|201239.9|6
1734386230000|2024-12-16 21:57:10|201411.7|201248.1|201417.9|201249.4|201417.9|201258.4|201411.7|201244.1|5
1734386240000|2024-12-16 21:57:20|201422.9|201248.9|201413.2|201255.9|201422.9|201255.9|201413.2|201248.9|2
1734386250000|2024-12-16 21:57:30|201408.7|201252.9|201403.3|201252.3|201412.9|201282.4|201370|201247.4|6
1734386270000|2024-12-16 21:57:50|201403|201252.7|201468.6|201271.8|201468.8|201280.9|201398.5|201240.3|10
1734386280000|2024-12-16 21:58:00|201463.1|201265.8|201464.3|201271.5|201464.3|201271.5|201463.1|201265.8|2
1734386290000|2024-12-16 21:58:10|201416|201262.1|201416.8|201256.6|201417.3|201262.1|201416|201253.3|5
1734386300000|2024-12-16 21:58:20|201416.3|201268.6|201408|201248.8|201430.8|201268.6|201408|201248.8|3
1734386310000|2024-12-16 21:58:30|201455.9|201268.9|201406.4|201238.1|201457.7|201285.2|201375.2|201238.1|11
1734386320000|2024-12-16 21:58:40|201405.9|201246.4|201455.8|201272.7|201455.8|201273.5|201399.2|201241.3|8
1734386330000|2024-12-16 21:58:50|201457|201275|201452|201273.7|201457|201275|201452|201273|4
1734386340000|2024-12-16 21:59:00|201457.5|201272|201459.3|201272|201459.3|201272|201457.5|201272|2
1734386360000|2024-12-16 21:59:20|201452.7|201283|201452.7|201283|201452.7|201283|201452.7|201283|1
1734386370000|2024-12-16 21:59:30|201463.5|201254.3|201471.4|201264.6|201472|201269.3|201463.5|201254.3|5
1734386380000|2024-12-16 21:59:40|201470.7|201268.3|201465.9|201262.9|201476.7|201268.3|201465.9|201254.7|6
1734386390000|2024-12-16 21:59:50|201467.4|201262.6|201504|201246.5|201504|201262.6|201465.1|201245.2|10
1734386400000|2024-12-16 22:00:00||201250.2||201250.2||201250.2||201250.2|1
1734386410000|2024-12-16 22:00:10|201540.1|201234.1|201540.1|201234.1|201540.1|201234.1|201540.1|201234.1|1
1734386450000|2024-12-16 22:00:50|201544.2|201234.2|201544.2|201234.2|201544.2|201234.2|201544.2|201234.2|1
1734386460000|2024-12-16 22:01:00|201536.2|201226.2|201528.8|201218.8|201536.2|201226.2|201528.8|201218.8|2
1734386470000|2024-12-16 22:01:10|201536.4|201226.4|201536.4|201226.4|201536.4|201226.4|201536.4|201226.4|1
1734386510000|2024-12-16 22:01:50|201543.1|201233.1|201543.1|201233.1|201543.1|201233.1|201543.1|201233.1|1
1734386520000|2024-12-16 22:02:00|201505|201195|201505|201195|201505|201195|201505|201195|1
1734387020000|2024-12-16 22:10:20|201518.1|201208.1|201518.1|201208.1|201518.1|201208.1|201518.1|201208.1|1
1734387040000|2024-12-16 22:10:40|201504.8|201194.8|201504.8|201194.8|201504.8|201194.8|201504.8|201194.8|1
1734387110000|2024-12-16 22:11:50|201518.1|201208.1|201518.1|201208.1|201518.1|201208.1|201518.1|201208.1|1
1734387160000|2024-12-16 22:12:40|201502.3|201192.3|201502.3|201192.3|201502.3|201192.3|201502.3|201192.3|1
1734387230000|2024-12-16 22:13:50|201505.9|201195.9|201505.3|201195.3|201505.9|201195.9|201505.3|201195.3|2
1734387240000|2024-12-16 22:14:00|201506.6|201196.6|201506.6|201196.6|201506.6|201196.6|201506.6|201196.6|1
1734387270000|2024-12-16 22:14:30|201506.9|201196.9|201509.5|201199.5|201509.5|201199.5|201506.9|201196.9|2
1734387290000|2024-12-16 22:14:50|201509.7|201199.7|201509.7|201199.7|201509.7|201199.7|201509.7|201199.7|1
1734387530000|2024-12-16 22:18:50|201509.6|201199.6|201509.5|201199.5|201509.6|201199.6|201509.5|201199.5|2
1734387560000|2024-12-16 22:19:20|201510.1|201200.1|201510.1|201200.1|201510.1|201200.1|201510.1|201200.1|1
1734387650000|2024-12-16 22:20:50|201511.1|201201.1|201511.1|201201.1|201511.1|201201.1|201511.1|201201.1|1
1734387760000|2024-12-16 22:22:40|201511.3|201201.3|201511.3|201201.3|201511.3|201201.3|201511.3|201201.3|1
1734387890000|2024-12-16 22:24:50|201523.4|201213.4|201510|201200|201523.4|201213.4|201510|201200|2
1734388440000|2024-12-16 22:34:00|201514.9|201204.9|201514.9|201204.9|201514.9|201204.9|201514.9|201204.9|1
1734388450000|2024-12-16 22:34:10|201515|201205|201515.3|201205.3|201515.3|201205.3|201515|201205|2
1734388460000|2024-12-16 22:34:20|201520.2|201210.2|201520.2|201210.2|201520.2|201210.2|201520.2|201210.2|1
1734388470000|2024-12-16 22:34:30|201524.8|201214.8|201524.8|201214.8|201524.8|201214.8|201524.8|201214.8|1
1734388510000|2024-12-16 22:35:10|201534.5|201224.5|201525.3|201215.3|201534.5|201224.5|201525.3|201215.3|2
1734388530000|2024-12-16 22:35:30|201524.9|201214.9|201524.9|201214.9|201524.9|201214.9|201524.9|201214.9|1
1734388770000|2024-12-16 22:39:30|201525.5|201215.5|201525.5|201215.5|201525.5|201215.5|201525.5|201215.5|1
1734388850000|2024-12-16 22:40:50|201525|201215|201525|201215|201525|201215|201525|201215|1
1734389100000|2024-12-16 22:45:00|201527.2|201217.2|201527.2|201217.2|201527.2|201217.2|201527.2|201217.2|1
1734389340000|2024-12-16 22:49:00|201537.1|201227.1|201537.1|201227.1|201537.1|201227.1|201537.1|201227.1|1
1734389640000|2024-12-16 22:54:00|201527.2|201217.2|201527.2|201217.2|201527.2|201217.2|201527.2|201217.2|1
1734389680000|2024-12-16 22:54:40|201525|201215|201525|201215|201525|201215|201525|201215|1
1734389990000|2024-12-16 22:59:50|201520|201210|201510|201200|201520|201210|201510|201200|2
1734390020000|2024-12-16 23:00:20|201493|201183|201493|201183|201493|201183|201493|201183|1
1734390030000|2024-12-16 23:00:30|201510|201200|201510|201200|201510|201200|201493|201183|3
1734390040000|2024-12-16 23:00:40|201485.1|201175.1|201510|201200|201510|201200|201485.1|201175.1|2
1734390050000|2024-12-16 23:00:50|201485|201175|201485|201175|201485|201175|201485|201175|1
1734390060000|2024-12-16 23:01:00|201501.9|201191.9|201504.3|201194.3|201504.3|201194.3|201500.5|201190.5|4
1734390080000|2024-12-16 23:01:20|201504.5|201194.5|201505.7|201195.7|201505.7|201195.7|201501.9|201191.9|5
1734390090000|2024-12-16 23:01:30|201514.7|201204.7|201504.3|201194.3|201514.7|201204.7|201504|201194|6
1734390110000|2024-12-16 23:01:50|201503.9|201193.9|201513.8|201203.8|201514|201204|201503.9|201193.9|4
1734390120000|2024-12-16 23:02:00|201517.4|201207.4|201502.2|201192.2|201517.4|201207.4|201502.2|201192.2|5
1734390130000|2024-12-16 23:02:10|201502|201192|201502.2|201192.2|201502.2|201192.2|201502|201192|2
1734390140000|2024-12-16 23:02:20|201502.7|201192.7|201505.9|201195.9|201505.9|201195.9|201502.7|201192.7|5
1734390160000|2024-12-16 23:02:40|201505.8|201195.8|201505.8|201195.8|201505.8|201195.8|201505.8|201195.8|1
1734390170000|2024-12-16 23:02:50|201494.5|201184.5|201504.8|201194.8|201504.8|201194.8|201494.5|201184.5|2
1734390180000|2024-12-16 23:03:00|201497.3|201202.3|201486.7|201211|201497.3|201211|201486.7|201202.3|2
1734390190000|2024-12-16 23:03:10|201501|201211.7|201501|201200.2|201501|201211.7|201501|201200.2|2
1734390200000|2024-12-16 23:03:20|201500.8|201200.5|201500.8|201200.5|201500.8|201200.5|201500.8|201200.5|1
1734390220000|2024-12-16 23:03:40|201500.5|201200.7|201500.5|201200.7|201500.5|201200.7|201500.5|201200.7|1
1734390230000|2024-12-16 23:03:50|201486|201212.3|201487|201211|201487|201212.3|201486|201211|3
1734390240000|2024-12-16 23:04:00|201440|201246|201440|201246|201440|201246|201440|201246|1
1734390250000|2024-12-16 23:04:10|201439.3|201246.7|201465.5|201226.5|201465.5|201246.7|201439.3|201226.5|2
1734390260000|2024-12-16 23:04:20|201466.5|201227|201466.5|201227|201466.5|201227|201466.5|201227|1
1734390270000|2024-12-16 23:04:30|201466|201227.5|201465.5|201226.5|201466|201227.5|201465.5|201226.5|2
1734390280000|2024-12-16 23:04:40|201439.3|201246.7|201440|201248|201440|201248|201439.3|201246.7|2
1734390290000|2024-12-16 23:04:50|201442|201248.7|201442|201250.7|201442|201250.7|201442|201248.7|2
1734390300000|2024-12-16 23:05:00|201436|201245.3|201448|201210.2|201450|201245.3|201436|201209.7|5
1734390310000|2024-12-16 23:05:10|201447.5|201210.7|201447.5|201210.7|201447.5|201210.7|201447.5|201210.7|1
1734390320000|2024-12-16 23:05:20|201422.6|201233.2|201422.6|201233.2|201422.6|201233.2|201422.6|201233.2|1
1734390330000|2024-12-16 23:05:30|201422.2|201233.6|201422.2|201233.6|201422.2|201233.6|201422.2|201233.6|1
1734390340000|2024-12-16 23:05:40|201412|201237.5|201412|201237.5|201412|201237.5|201412|201237.5|1
1734390350000|2024-12-16 23:05:50|201410.8|201239.4|201410.8|201239.4|201410.8|201239.4|201410.8|201239.4|1
1734390360000|2024-12-16 23:06:00|201421.2|201235.2|201421.2|201235.2|201421.2|201235.2|201421.2|201235.2|1
1734390370000|2024-12-16 23:06:10|201420.8||201420.8||201420.8||201420.8||1
1734390380000|2024-12-16 23:06:20|201419|201231.3|201419|201231.3|201419|201231.3|201419|201231.3|1
1734390390000|2024-12-16 23:06:30|201397|201232|201411.9|201245.2|201415.7|201245.2|201397|201232|4
1734390400000|2024-12-16 23:06:40|201411.5|201246.2|201399.9|201240.9|201411.5|201246.2|201399.9|201240.9|4
1734390420000|2024-12-16 23:07:00|201399.1|201240.1|201399.1|201240.1|201399.1|201240.1|201399.1|201240.1|1
1734390440000|2024-12-16 23:07:20|201409.3|201224.7|201409.3|201224.7|201409.3|201224.7|201409.3|201224.7|1
1734390460000|2024-12-16 23:07:40|201398.2|201240|201398.2|201240|201398.2|201240|201398.2|201240|1
1734390480000|2024-12-16 23:08:00|201397.8|201240.4|201397.8|201240.4|201397.8|201240.4|201397.8|201240.4|1
1734390500000|2024-12-16 23:08:20|201408.7|201225.3|201408.7|201225.3|201408.7|201225.3|201408.7|201225.3|1
1734390510000|2024-12-16 23:08:30|201397|201239.6|201397|201239.6|201397|201239.6|201397|201239.6|1
1734390520000|2024-12-16 23:08:40|201396.8|201239.8|201396.8|201239.8|201396.8|201239.8|201396.8|201239.8|1
1734390540000|2024-12-16 23:09:00|201392.2|201235.2|201404.9|201248.3|201404.9|201248.3|201392.2|201235.2|3
1734390550000|2024-12-16 23:09:10|201404.5|201248.7|201404.5|201248.7|201404.5|201248.7|201404.5|201248.7|1
1734390580000|2024-12-16 23:09:40|201402|201252|201402|201252|201402|201252|201402|201252|1
1734390590000|2024-12-16 23:09:50|201372.3|201282.3|201372.3|201282.3|201372.3|201282.3|201372.3|201282.3|1
1734390630000|2024-12-16 23:10:30|201402|201252|201402|201252|201402|201252|201402|201252|1
1734390650000|2024-12-16 23:10:50|201371.8|201281.8|201371.8|201281.8|201371.8|201281.8|201371.8|201281.8|1
1734390660000|2024-12-16 23:11:00|201370.9|201280.9|201370.9|201280.9|201370.9|201280.9|201370.9|201280.9|1
1734390680000|2024-12-16 23:11:20|201370|201280|201370|201280|201370|201280|201370|201280|1
1734390690000|2024-12-16 23:11:30|201413|201233.7|201413|201233.7|201413|201233.7|201413|201233.7|1
1734390700000|2024-12-16 23:11:40|201401.7|201246.7|201401.7|201246.7|201401.7|201246.7|201401.7|201246.7|1
1734390710000|2024-12-16 23:11:50|201400.9|201245.9|201368|201213.6|201400.9|201245.9|201335.3|201208.7|9
1734390720000|2024-12-16 23:12:00|201367.5|201214|201366.5|201215|201367.5|201215|201366.5|201214|5
1734390730000|2024-12-16 23:12:10|201366.3|201215.3|201334.4|201244.4|201366.3|201244.4|201334.4|201214.4|3
1734390740000|2024-12-16 23:12:20|201377.7|201199|201377.7|201199|201377.7|201199|201377.7|201199|1
1734390750000|2024-12-16 23:12:30|201329|201239|201329|201239|201329|201239|201329|201239|1
1734390760000|2024-12-16 23:12:40|201327|201237|201374.3|201199.7|201374.3|201237|201327|201199.7|2
1734390770000|2024-12-16 23:12:50|201333.4|201243.4|201334|201244|201334|201244|201333.4|201243.4|2
1734390780000|2024-12-16 23:13:00|201329.8|201239.8|201332.9|201242.9|201332.9|201242.9|201329|201239|3
1734390810000|2024-12-16 23:13:30|201325|201235|201373.7|201202.3|201373.7|201239|201325|201202.3|4
1734390830000|2024-12-16 23:13:50|201375.3|201200.7|201335|201245|201375.3|201245|201335|201200.7|2
1734390850000|2024-12-16 23:14:10|201335.8|201245.8|201369|201279|201369|201279|201335.8|201245.8|5
1734390880000|2024-12-16 23:14:40|201370|201280|201368|201278|201370|201280|201368|201278|2
1734390890000|2024-12-16 23:14:50|201375.4|201285.4|201380.3|201290.3|201380.5|201290.5|201375.4|201285.4|3
1734390900000|2024-12-16 23:15:00|201380.1|201290.1|201379.1|201289.1|201380.1|201290.1|201379.1|201289.1|2
1734390910000|2024-12-16 23:15:10|201378.9|201288.9|201372.1|201282.1|201378.9|201288.9|201372.1|201282.1|2
1734390920000|2024-12-16 23:15:20|201376.1|201286.1|201372.3|201282.3|201379.9|201289.9|201372.3|201282.3|4
1734390940000|2024-12-16 23:15:40|201374.9|201284.9|201379.5|201289.5|201379.9|201289.9|201374.9|201284.9|3
1734390950000|2024-12-16 23:15:50|201376.9|201286.9|201372.3|201282.3|201376.9|201286.9|201372.3|201282.3|2
1734390990000|2024-12-16 23:16:30|201356|201266|201356|201266|201356|201266|201356|201266|1
1734391000000|2024-12-16 23:16:40|201367.3|201277.3|201372.2|201282.2|201372.2|201282.2|201367.3|201277.3|2
1734391020000|2024-12-16 23:17:00|201371.6|201281.6|201371.6|201281.6|201371.6|201281.6|201371.6|201281.6|1
1734391030000|2024-12-16 23:17:10|201366.3|201276.3|201348.7|201258.7|201366.3|201276.3|201348.7|201258.7|3
1734391070000|2024-12-16 23:17:50|201386.3|201215.7|201387|201215|201388.3|201215.7|201386.3|201215|3
1734391090000|2024-12-16 23:18:10|201341.6|201251.6|201333|201243|201341.6|201251.6|201332.2|201242.2|5
1734391120000|2024-12-16 23:18:40|201370.3|201203|201370.3|201203|201370.3|201203|201370.3|201203|1
1734391140000|2024-12-16 23:19:00|201332.8|201242.8|201332.8|201242.8|201332.8|201242.8|201332.8|201242.8|1
1734391150000|2024-12-16 23:19:10|201331.8|201241.8|201352.6|201262.6|201352.6|201262.6|201331.8|201241.8|4
1734391160000|2024-12-16 23:19:20|201351.8|201261.8|201351.8|201261.8|201351.8|201261.8|201351.8|201261.8|1
1734391180000|2024-12-16 23:19:40|201354.9|201264.9|201377.7|201287.7|201377.7|201287.7|201354.9|201264.9|3
1734391190000|2024-12-16 23:19:50|201384.7|201294.7|201414.1|201324.1|201414.1|201324.1|201384.7|201294.7|6
1734391200000|2024-12-16 23:20:00|201414.2|201324.2|201414.1|201324.1|201414.2|201324.2|201414.1|201324.1|4
1734391230000|2024-12-16 23:20:30|201416|201326|201412.5|201322.5|201417.6|201327.6|201412.5|201322.5|3
1734391240000|2024-12-16 23:20:40|201411.7|201321.7|201411.7|201321.7|201411.7|201321.7|201411.7|201321.7|1
1734391250000|2024-12-16 23:20:50|201412.5|201322.5|201411.7|201321.7|201412.5|201322.5|201411.7|201321.7|2
1734391280000|2024-12-16 23:21:20|201412|201322|201413.4|201323.4|201413.4|201323.4|201412|201322|2
1734391290000|2024-12-16 23:21:30|201415.2|201325.2|201415.2|201325.2|201415.2|201325.2|201415.2|201325.2|1
1734391300000|2024-12-16 23:21:40|201416|201326|201416|201326|201416|201326|201416|201326|1
1734391330000|2024-12-16 23:22:10|201414.7|201324.7|201414.7|201324.7|201414.7|201324.7|201414.7|201324.7|1
1734391340000|2024-12-16 23:22:20|201412|201322|201415.9|201325.9|201415.9|201325.9|201412|201322|2
1734391380000|2024-12-16 23:23:00|201412|201322|201412.6|201322.6|201412.6|201322.6|201410.8|201320.8|3
1734391410000|2024-12-16 23:23:30|201414.7|201324.7|201414.7|201324.7|201414.7|201324.7|201414.7|201324.7|1
1734391420000|2024-12-16 23:23:40|201417.9|201327.9|201419.3|201329.3|201419.3|201329.3|201417.9|201327.9|2
1734391430000|2024-12-16 23:23:50|201414.4|201324.4|201413|201323|201414.4|201324.4|201413|201323|2
1734391460000|2024-12-16 23:24:20|201412|201322|201412|201322|201412|201322|201412|201322|1
1734391470000|2024-12-16 23:24:30|201414.7|201324.7|201414.7|201324.7|201414.7|201324.7|201414.7|201324.7|1
1734391480000|2024-12-16 23:24:40|201415.6|201325.6|201415.6|201325.6|201415.6|201325.6|201415.6|201325.6|1
1734391500000|2024-12-16 23:25:00|201416.6|201326.6|201416.6|201326.6|201416.6|201326.6|201416.6|201326.6|1
1734391510000|2024-12-16 23:25:10|201412.8|201322.8|201414|201324|201414|201324|201410.8|201320.8|3
1734391560000|2024-12-16 23:26:00|201409.5|201319.5|201409.5|201319.5|201409.5|201319.5|201409.5|201319.5|1
1734391570000|2024-12-16 23:26:10|201412.5|201322.5|201412.5|201322.5|201412.5|201322.5|201412.5|201322.5|1
1734391580000|2024-12-16 23:26:20|201413|201323|201414.4|201324.4|201414.4|201324.4|201413|201323|2
1734391610000|2024-12-16 23:26:50|201413.7|201323.7|201413.7|201323.7|201413.7|201323.7|201413.7|201323.7|1
1734391620000|2024-12-16 23:27:00|201414.4|201324.4|201414.4|201324.4|201414.4|201324.4|201414.4|201324.4|1
1734391640000|2024-12-16 23:27:20|201414.2|201324.2|201414.2|201324.2|201414.2|201324.2|201414.2|201324.2|1
1734391650000|2024-12-16 23:27:30|201412.8|201322.8|201414.2|201324.2|201414.2|201324.2|201412.8|201322.8|2
1734391660000|2024-12-16 23:27:40|201413.4|201323.4|201413.4|201323.4|201413.4|201323.4|201413.4|201323.4|1
1734391680000|2024-12-16 23:28:00|201413|201323|201413.8|201323.8|201413.8|201323.8|201413|201323|2
1734391710000|2024-12-16 23:28:30|201413.4|201323.4|201413.4|201323.4|201413.4|201323.4|201413.4|201323.4|1
1734391730000|2024-12-16 23:28:50|201413|201323|201414.5|201324.5|201414.5|201324.5|201413|201323|2
1734391740000|2024-12-16 23:29:00|201413.2|201323.2|201425.6|201335.6|201427|201337|201413.2|201323.2|4
1734391750000|2024-12-16 23:29:10|201426.7|201336.7|201427.2|201337.2|201430.4|201340.4|201426.7|201336.7|3
1734391770000|2024-12-16 23:29:30|201428|201338|201427.4|201337.4|201428|201338|201427.4|201337.4|2
1734391780000|2024-12-16 23:29:40|201426|201336|201426|201336|201426|201336|201426|201336|1
1734391790000|2024-12-16 23:29:50|201425.7|201335.7|201426.7|201336.7|201426.7|201336.7|201425.7|201335.7|2
1734391800000|2024-12-16 23:30:00|201420.7|201330.7|201416.4|201326.4|201420.7|201330.7|201416.4|201326.4|2
1734391810000|2024-12-16 23:30:10|201419.8|201329.8|201421.6|201331.6|201421.6|201331.6|201419.8|201329.8|3
1734391820000|2024-12-16 23:30:20|201425.8|201335.8|201431|201341|201431|201341|201425.8|201335.8|2
1734391830000|2024-12-16 23:30:30|201431.2|201341.2|201431|201341|201431.2|201341.2|201431|201341|2
1734391860000|2024-12-16 23:31:00|201422|201332|201428|201338|201428.3|201338.3|201422|201332|4
1734391880000|2024-12-16 23:31:20|201429.1|201339.1|201429.1|201339.1|201429.1|201339.1|201429.1|201339.1|1
1734391890000|2024-12-16 23:31:30|201431.4|201341.4|201431.4|201341.4|201431.4|201341.4|201431.4|201341.4|1
1734391920000|2024-12-16 23:32:00|201432|201342|201421.7|201331.7|201432|201342|201421.7|201331.7|5
1734391930000|2024-12-16 23:32:10|201424.9|201334.9|201424.9|201334.9|201424.9|201334.9|201424.9|201334.9|1
1734391950000|2024-12-16 23:32:30|201426.1|201336.1|201426.1|201336.1|201426.1|201336.1|201426.1|201336.1|1
1734391960000|2024-12-16 23:32:40|201424.9|201334.9|201433.6|201343.6|201433.6|201343.6|201424.9|201334.9|3
1734391970000|2024-12-16 23:32:50|201430|201340|201430|201340|201430|201340|201430|201340|1
1734391980000|2024-12-16 23:33:00|201429.4|201339.4|201426|201336|201429.4|201339.4|201426|201336|2
1734392000000|2024-12-16 23:33:20|201422|201332|201422|201332|201422|201332|201422|201332|1
1734392010000|2024-12-16 23:33:30|201423.7|201333.7|201428.3|201338.3|201428.3|201338.3|201423.7|201333.7|2
1734392020000|2024-12-16 23:33:40|201429.4|201339.4|201429.4|201339.4|201429.4|201339.4|201429.4|201339.4|1
1734392030000|2024-12-16 23:33:50|201429.2|201339.2|201429.2|201339.2|201429.2|201339.2|201429.2|201339.2|1
1734392040000|2024-12-16 23:34:00|201424.6|201334.6|201424|201334|201424.6|201334.6|201424|201334|2
1734392060000|2024-12-16 23:34:20|201419.3|201329.3|201419.3|201329.3|201419.3|201329.3|201419.3|201329.3|1
1734392080000|2024-12-16 23:34:40|201421.5|201331.5|201421.5|201331.5|201421.5|201331.5|201421.5|201331.5|1
1734392100000|2024-12-16 23:35:00|201421.1|201331.1|201421.1|201331.1|201421.1|201331.1|201421.1|201331.1|1
1734392110000|2024-12-16 23:35:10|201418.7|201328.7|201419.4|201329.4|201419.4|201329.4|201418.7|201328.7|2
1734392130000|2024-12-16 23:35:30|201422.3|201332.3|201422.3|201332.3|201422.3|201332.3|201422.3|201332.3|1
1734392150000|2024-12-16 23:35:50|201421.8|201331.8|201419|201329|201421.8|201331.8|201419|201329|4
1734392160000|2024-12-16 23:36:00|201418|201328|201414.9|201324.9|201418|201328|201414.9|201324.9|2
1734392180000|2024-12-16 23:36:20|201414.3|201324.3|201415.1|201325.1|201415.1|201325.1|201414.3|201324.3|2
1734392190000|2024-12-16 23:36:30|201413.3|201323.3|201413.3|201323.3|201413.3|201323.3|201413.3|201323.3|1
1734392200000|2024-12-16 23:36:40|201414.4|201324.4|201414.4|201324.4|201414.4|201324.4|201414.4|201324.4|1
1734392210000|2024-12-16 23:36:50|201414|201324|201416.4|201326.4|201416.4|201326.4|201414|201324|2
1734392220000|2024-12-16 23:37:00|201415.4|201325.4|201415.4|201325.4|201415.4|201325.4|201415.4|201325.4|1
1734392250000|2024-12-16 23:37:30|201413|201323|201413|201323|201413|201323|201413|201323|1
1734392260000|2024-12-16 23:37:40|201412|201322|201412|201322|201412|201322|201412|201322|1
1734392270000|2024-12-16 23:37:50|201415.1|201325.1|201415.1|201325.1|201415.1|201325.1|201415.1|201325.1|1
1734392310000|2024-12-16 23:38:30|201413|201323|201413|201323|201413|201323|201413|201323|1
1734392320000|2024-12-16 23:38:40|201415.1|201325.1|201415.1|201325.1|201415.1|201325.1|201415.1|201325.1|1
1734392340000|2024-12-16 23:39:00|201414.1|201324.1|201414.1|201324.1|201414.1|201324.1|201414.1|201324.1|1
1734392360000|2024-12-16 23:39:20|201410|201320|201410|201320|201410|201320|201410|201320|1
1734392380000|2024-12-16 23:39:40|201413.9|201323.9|201413.9|201323.9|201413.9|201323.9|201413.9|201323.9|1
1734392420000|2024-12-16 23:40:20|201410|201320|201410|201320|201410|201320|201410|201320|1
1734392430000|2024-12-16 23:40:30|201408.3|201318.3|201384.7|201294.7|201408.3|201318.3|201381.7|201291.7|3
1734392470000|2024-12-16 23:41:10|201381|201291|201381|201291|201381|201291|201381|201291|1
1734392480000|2024-12-16 23:41:20|201374|201284|201374|201284|201374|201284|201374|201284|1
1734392490000|2024-12-16 23:41:30|201382|201292|201384.6|201294.6|201384.6|201294.6|201382|201292|2
1734392520000|2024-12-16 23:42:00|201388.5|201298.5|201418.3|201328.3|201418.3|201328.3|201388.5|201298.5|3
1734392530000|2024-12-16 23:42:10|201418.5|201328.5|201418.3|201328.3|201418.5|201328.5|201418.3|201328.3|2
1734392540000|2024-12-16 23:42:20|201418.5|201328.5|201418.3|201328.3|201418.5|201328.5|201418.3|201328.3|2
1734392550000|2024-12-16 23:42:30|201418.5|201328.5|201415.5|201325.5|201418.5|201328.5|201415.5|201325.5|2
1734392570000|2024-12-16 23:42:50|201416|201326|201420.4|201330.4|201420.9|201330.9|201416|201326|4
1734392580000|2024-12-16 23:43:00|201420.7|201330.7|201418.5|201328.5|201420.7|201330.7|201418.5|201328.5|5
1734392600000|2024-12-16 23:43:20|201418.9|201328.9|201418|201328|201420.1|201330.1|201418|201328|5
1734392620000|2024-12-16 23:43:40|201415.3|201325.3|201415.3|201325.3|201415.3|201325.3|201415.3|201325.3|1
1734392630000|2024-12-16 23:43:50|201417.2|201327.2|201417.2|201327.2|201417.2|201327.2|201417.2|201327.2|1
1734392640000|2024-12-16 23:44:00|201417|201327|201412.6|201322.6|201417|201327|201411.6|201321.6|6
1734392670000|2024-12-16 23:44:30|201412.7|201322.7|201412.7|201322.7|201412.7|201322.7|201412.7|201322.7|1
1734392680000|2024-12-16 23:44:40|201411.5|201321.5|201411.5|201321.5|201411.5|201321.5|201411.5|201321.5|1
1734392690000|2024-12-16 23:44:50|201412|201322|201412|201322|201412|201322|201412|201322|1
1734392710000|2024-12-16 23:45:10|201411.8|201321.8|201411.8|201321.8|201411.8|201321.8|201411|201321|4
1734392720000|2024-12-16 23:45:20|201411.3|201321.3|201411.3|201321.3|201411.3|201321.3|201411.3|201321.3|1
1734392750000|2024-12-16 23:45:50|201410.7|201320.7|201409.7|201319.7|201410.7|201320.7|201409.7|201319.7|2
1734392770000|2024-12-16 23:46:10|201410.7|201320.7|201413.5|201323.5|201413.5|201323.5|201410.7|201320.7|3
1734392780000|2024-12-16 23:46:20|201414.7|201324.7|201414.7|201324.7|201414.7|201324.7|201414.7|201324.7|1
1734392800000|2024-12-16 23:46:40|201414.4|201324.4|201414.4|201324.4|201414.4|201324.4|201414.4|201324.4|1
1734392820000|2024-12-16 23:47:00|201414.5|201324.5|201414.5|201324.5|201414.5|201324.5|201414.5|201324.5|1
1734392840000|2024-12-16 23:47:20|201414.7|201324.7|201414.7|201324.7|201414.7|201324.7|201414.7|201324.7|1
1734392850000|2024-12-16 23:47:30|201414.5|201324.5|201414.5|201324.5|201414.5|201324.5|201414.5|201324.5|1
1734392860000|2024-12-16 23:47:40|201414.3|201324.3|201414.3|201324.3|201414.3|201324.3|201414.3|201324.3|1
1734392870000|2024-12-16 23:47:50|201415.6|201325.6|201415.3|201325.3|201415.6|201325.6|201415.3|201325.3|2
1734392880000|2024-12-16 23:48:00|201423.2|201333.2|201481.7|201391.7|201481.7|201391.7|201423.2|201333.2|7
1734392890000|2024-12-16 23:48:10|201481.9|201391.9|201481.3|201391.3|201481.9|201391.9|201481.3|201391.3|3
1734392900000|2024-12-16 23:48:20|201481.7|201391.7|201482|201392|201482.2|201392.2|201481.7|201391.7|5
1734392920000|2024-12-16 23:48:40|201484|201394|201484|201394|201484|201394|201484|201394|1
1734392930000|2024-12-16 23:48:50|201477|201387|201448.2|201358.2|201477|201387|201448.2|201358.2|2
1734392940000|2024-12-16 23:49:00|201449|201359|201448.6|201358.6|201449|201359|201448.6|201358.6|2
1734392950000|2024-12-16 23:49:10|201445.3|201355.3|201438.5|201348.5|201445.3|201355.3|201438.5|201348.5|2
1734392960000|2024-12-16 23:49:20|201436.1|201346.1|201436.1|201346.1|201436.1|201346.1|201436.1|201346.1|1
1734392980000|2024-12-16 23:49:40|201435.7|201345.7|201435.7|201345.7|201435.7|201345.7|201435.7|201345.7|1
1734392990000|2024-12-16 23:49:50|201434.9|201344.9|201435.9|201345.9|201435.9|201345.9|201434.9|201344.9|3
1734393000000|2024-12-16 23:50:00|201435.7|201345.7|201435.3|201345.3|201435.7|201345.7|201435.3|201345.3|2
1734393010000|2024-12-16 23:50:10|201434.5|201344.5|201434.5|201344.5|201434.5|201344.5|201434.5|201344.5|1
1734393030000|2024-12-16 23:50:30|201437.4|201347.4|201437.4|201347.4|201437.4|201347.4|201437.4|201347.4|1
1734393050000|2024-12-16 23:50:50|201433.9|201343.9|201433.9|201343.9|201433.9|201343.9|201433.9|201343.9|1
1734393070000|2024-12-16 23:51:10|201437.4|201347.4|201437.4|201347.4|201437.4|201347.4|201437.4|201347.4|1
1734393080000|2024-12-16 23:51:20|201446|201356|201446|201356|201446|201356|201446|201356|1
1734393100000|2024-12-16 23:51:40|201436.5|201346.5|201436.5|201346.5|201436.5|201346.5|201436.5|201346.5|1
1734393110000|2024-12-16 23:51:50|201433.6|201343.6|201415|201325|201433.6|201343.6|201414|201324|4
1734393120000|2024-12-16 23:52:00|201414|201324|201414|201324|201414|201324|201414|201324|1
1734393130000|2024-12-16 23:52:10|201413.7|201323.7|201413.7|201323.7|201413.7|201323.7|201413.7|201323.7|1
1734393140000|2024-12-16 23:52:20|201413|201323|201413|201323|201413|201323|201413|201323|1
1734393160000|2024-12-16 23:52:40|201412.1|201322.1|201411|201321|201412.1|201322.1|201411|201321|3
1734393170000|2024-12-16 23:52:50|201411.9|201321.9|201411.9|201321.9|201411.9|201321.9|201411.9|201321.9|1
1734393180000|2024-12-16 23:53:00|201412.1|201322.1|201401.3|201311.3|201412.1|201322.1|201401.3|201311.3|3
1734393200000|2024-12-16 23:53:20|201401.1|201311.1|201401.1|201311.1|201401.1|201311.1|201401.1|201311.1|1
1734393230000|2024-12-16 23:53:50|201406.5|201316.5|201409|201319|201409|201319|201406.5|201316.5|3
1734393240000|2024-12-16 23:54:00|201403.7|201313.7|201399.7|201309.7|201403.7|201313.7|201399.7|201309.7|4
1734393250000|2024-12-16 23:54:10|201400.3|201310.3|201413.7|201323.7|201413.7|201323.7|201400.3|201310.3|5
1734393300000|2024-12-16 23:55:00|201414.5|201324.5|201414.7|201324.7|201414.7|201324.7|201414.5|201324.5|2
1734393310000|2024-12-16 23:55:10|201413.2|201323.2|201413.2|201323.2|201413.2|201323.2|201413.2|201323.2|1
1734393320000|2024-12-16 23:55:20|201413|201323|201412.6|201322.6|201413|201323|201412.6|201322.6|2
1734393340000|2024-12-16 23:55:40|201413.7|201323.7|201413.7|201323.7|201413.7|201323.7|201413.7|201323.7|1
1734393360000|2024-12-16 23:56:00|201413|201323|201414.2|201324.2|201414.2|201324.2|201412.2|201322.2|5
1734393370000|2024-12-16 23:56:10|201414.4|201324.4|201414.4|201324.4|201414.4|201324.4|201414.4|201324.4|1
1734393390000|2024-12-16 23:56:30|201416.3|201326.3|201416.3|201326.3|201416.3|201326.3|201416.3|201326.3|1
1734393410000|2024-12-16 23:56:50|201417|201327|201417|201327|201417|201327|201417|201327|1
1734393420000|2024-12-16 23:57:00|201415.8|201325.8|201416.1|201326.1|201416.1|201326.1|201415.8|201325.8|2
1734393450000|2024-12-16 23:57:30|201417.5|201327.5|201417.5|201327.5|201417.5|201327.5|201417.5|201327.5|1
1734393460000|2024-12-16 23:57:40|201420|201330|201418.3|201328.3|201420|201330|201418.3|201328.3|2
1734393470000|2024-12-16 23:57:50|201417.2|201327.2|201417.2|201327.2|201417.2|201327.2|201417.2|201327.2|1
1734393500000|2024-12-16 23:58:20|201417.8|201327.8|201417.8|201327.8|201417.8|201327.8|201417.8|201327.8|1
1734393510000|2024-12-16 23:58:30|201425.6|201335.6|201445.1|201355.1|201447.6|201357.6|201425.6|201335.6|3
1734393530000|2024-12-16 23:58:50|201441.7|201351.7|201436.7|201346.7|201441.7|201351.7|201436.7|201346.7|3
1734393550000|2024-12-16 23:59:10|201440.7|201350.7|201440.7|201350.7|201440.7|201350.7|201440.7|201350.7|1
1734393560000|2024-12-16 23:59:20|201436.6|201346.6|201436.8|201346.8|201436.8|201346.8|201436.6|201346.6|2
1734393570000|2024-12-16 23:59:30|201441.7|201351.7|201447.3|201357.3|201447.3|201357.3|201441.7|201351.7|2
1734393580000|2024-12-16 23:59:40|201449.8|201359.8|201445.6|201355.6|201449.8|201359.8|201445.6|201355.6|2
1734393590000|2024-12-16 23:59:50|201445.4|201355.4|201445.4|201355.4|201445.4|201355.4|201445.4|201355.4|1
1734393600000|2024-12-17 00:00:00|201445.3|201355.3|201437.8|201347.8|201445.3|201355.3|201437.8|201347.8|2
1734393620000|2024-12-17 00:00:20|201442.5|201352.5|201408.8|201318.8|201444.6|201354.6|201408.8|201318.8|5
1734393630000|2024-12-17 00:00:30|201408|201318|201408.8|201318.8|201408.8|201318.8|201408|201318|2
1734393650000|2024-12-17 00:00:50|201408.2|201318.2|201408.2|201318.2|201408.2|201318.2|201408.2|201318.2|1
1734393670000|2024-12-17 00:01:10|201416.5|201326.5|201412.6|201322.6|201416.5|201326.5|201412.6|201322.6|2
1734393680000|2024-12-17 00:01:20|201408.1|201318.1|201408.1|201318.1|201408.1|201318.1|201408.1|201318.1|1
1734393690000|2024-12-17 00:01:30|201407.3|201317.3|201407.3|201317.3|201407.3|201317.3|201407.3|201317.3|1
1734393700000|2024-12-17 00:01:40|201406.3|201316.3|201406.3|201316.3|201406.3|201316.3|201406.3|201316.3|1
1734393710000|2024-12-17 00:01:50|201407.7|201317.7|201409|201319|201409|201319|201407.7|201317.7|2
1734393730000|2024-12-17 00:02:10|201408.8|201318.8|201408|201318|201408.8|201318.8|201408|201318|2
1734393750000|2024-12-17 00:02:30|201416.8|201326.8|201408|201318|201416.8|201326.8|201408|201318|2
1734393770000|2024-12-17 00:02:50|201416.5|201326.5|201407.7|201317.7|201416.5|201326.5|201407.7|201317.7|2
1734393780000|2024-12-17 00:03:00|201406.3|201316.3|201415.1|201325.1|201415.1|201325.1|201406.3|201316.3|7
1734393800000|2024-12-17 00:03:20|201414.9|201324.9|201414.9|201324.9|201414.9|201324.9|201414.9|201324.9|1
1734393810000|2024-12-17 00:03:30|201415.1|201325.1|201415.1|201325.1|201415.1|201325.1|201415.1|201325.1|1
1734393820000|2024-12-17 00:03:40|201417.4|201327.4|201417.4|201327.4|201417.4|201327.4|201417.4|201327.4|1
1734393840000|2024-12-17 00:04:00|201411.7|201321.7|201412.7|201322.7|201418.5|201328.5|201411.7|201321.7|9
1734393850000|2024-12-17 00:04:10|201412.5|201322.5|201412.5|201322.5|201412.5|201322.5|201412.5|201322.5|1
1734393860000|2024-12-17 00:04:20|201411.5|201321.5|201411.5|201321.5|201411.5|201321.5|201411.5|201321.5|1
1734393870000|2024-12-17 00:04:30|201408.8|201318.8|201412|201322|201412|201322|201408.8|201318.8|4
1734393880000|2024-12-17 00:04:40|201415|201325|201413.4|201323.4|201415|201325|201413.4|201323.4|2
1734393890000|2024-12-17 00:04:50|201411.4|201321.4|201411.4|201321.4|201411.4|201321.4|201411.4|201321.4|1
1734393900000|2024-12-17 00:05:00|201413.9|201323.9|201415.5|201325.5|201415.5|201325.5|201413.9|201323.9|4
1734393920000|2024-12-17 00:05:20|201413.7|201323.7|201413.7|201323.7|201413.7|201323.7|201413.7|201323.7|1
1734393930000|2024-12-17 00:05:30|201413|201323|201413|201323|201413|201323|201413|201323|1
1734393950000|2024-12-17 00:05:50|201412.3|201322.3|201413.3|201323.3|201413.3|201323.3|201412.3|201322.3|2
1734393960000|2024-12-17 00:06:00|201413.7|201323.7|201412.1|201322.1|201413.7|201323.7|201412.1|201322.1|3
1734393990000|2024-12-17 00:06:30|201411.7|201321.7|201411.7|201321.7|201411.7|201321.7|201411.7|201321.7|1
1734394000000|2024-12-17 00:06:40|201410|201320|201410|201320|201410|201320|201410|201320|1
1734394010000|2024-12-17 00:06:50|201410.9|201320.9|201411.7|201321.7|201411.7|201321.7|201410.9|201320.9|2
1734394060000|2024-12-17 00:07:40|201410.7|201320.7|201410.7|201320.7|201410.7|201320.7|201410.3|201320.3|3
1734394100000|2024-12-17 00:08:20|201410.3|201320.3|201410.3|201320.3|201410.3|201320.3|201410.3|201320.3|1
1734394110000|2024-12-17 00:08:30|201408|201318|201410.3|201320.3|201410.3|201320.3|201408|201318|2
1734394120000|2024-12-17 00:08:40|201410.8|201320.8|201410.8|201320.8|201410.8|201320.8|201410.8|201320.8|1
1734394160000|2024-12-17 00:09:20|201408|201318|201410.3|201320.3|201410.3|201320.3|201408|201318|2
1734394170000|2024-12-17 00:09:30|201410.8|201320.8|201410.8|201320.8|201410.8|201320.8|201410.8|201320.8|1
1734394210000|2024-12-17 00:10:10|201410.4|201320.4|201410.4|201320.4|201410.4|201320.4|201410.4|201320.4|1
1734394230000|2024-12-17 00:10:30|201411|201321|201411|201321|201411|201321|201411|201321|1
1734394240000|2024-12-17 00:10:40|201411.8|201321.8|201412.6|201322.6|201412.6|201322.6|201411.8|201321.8|2
1734394250000|2024-12-17 00:10:50|201412.9|201322.9|201412.9|201322.9|201412.9|201322.9|201412.9|201322.9|1
1734394280000|2024-12-17 00:11:20|201412.4|201322.4|201412.4|201322.4|201412.4|201322.4|201412.4|201322.4|1
1734394290000|2024-12-17 00:11:30|201412|201322|201412|201322|201412|201322|201412|201322|1
1734394310000|2024-12-17 00:11:50|201412.8|201322.8|201412.8|201322.8|201412.8|201322.8|201412.8|201322.8|1
1734394350000|2024-12-17 00:12:30|201412|201322|201412|201322|201412|201322|201412|201322|1
1734394360000|2024-12-17 00:12:40|201414.5|201324.5|201416.7|201326.7|201417.4|201327.4|201414.5|201324.5|5
1734394390000|2024-12-17 00:13:10|201418.5|201328.5|201418.5|201328.5|201418.5|201328.5|201418.5|201328.5|1
1734394420000|2024-12-17 00:13:40|201417.4|201327.4|201417.4|201327.4|201417.4|201327.4|201417.4|201327.4|1
1734394430000|2024-12-17 00:13:50|201416.1|201326.1|201415.9|201325.9|201416.1|201326.1|201415.9|201325.9|2
1734394450000|2024-12-17 00:14:10|201415.7|201325.7|201415.7|201325.7|201415.7|201325.7|201415.7|201325.7|1
1734394470000|2024-12-17 00:14:30|201416|201326|201415.6|201325.6|201416|201326|201415.6|201325.6|2
1734394490000|2024-12-17 00:14:50|201416.9|201326.9|201416.5|201326.5|201416.9|201326.9|201416.5|201326.5|2
1734394510000|2024-12-17 00:15:10|201417.4|201327.4|201417.4|201327.4|201417.4|201327.4|201417.4|201327.4|1
1734394530000|2024-12-17 00:15:30|201417|201327|201417|201327|201417|201327|201417|201327|1
1734394540000|2024-12-17 00:15:40|201417.6|201327.6|201417.6|201327.6|201417.6|201327.6|201417.6|201327.6|1
1734394560000|2024-12-17 00:16:00|201418.5|201328.5|201414|201324|201418.5|201328.5|201414|201324|4
1734394570000|2024-12-17 00:16:10|201414.7|201324.7|201414.7|201324.7|201414.7|201324.7|201414.7|201324.7|1
1734394580000|2024-12-17 00:16:20|201415|201325|201415|201325|201415|201325|201415|201325|1
1734394590000|2024-12-17 00:16:30|201415.8|201325.8|201415.8|201325.8|201415.8|201325.8|201415.8|201325.8|1
1734394600000|2024-12-17 00:16:40|201417.2|201327.2|201416.6|201326.6|201417.2|201327.2|201416.6|201326.6|2
1734394620000|2024-12-17 00:17:00|201418.7|201328.7|201418.7|201328.7|201418.7|201328.7|201418.7|201328.7|1
1734394640000|2024-12-17 00:17:20|201418.4|201328.4|201418.4|201328.4|201418.4|201328.4|201418.4|201328.4|1
1734394650000|2024-12-17 00:17:30|201417.6|201327.6|201418.4|201328.4|201418.4|201328.4|201417.6|201327.6|2
1734394670000|2024-12-17 00:17:50|201418.7|201328.7|201418.7|201328.7|201418.7|201328.7|201418.7|201328.7|1
1734394680000|2024-12-17 00:18:00|201417.3|201327.3|201417.3|201327.3|201417.3|201327.3|201417.3|201327.3|1
1734394690000|2024-12-17 00:18:10|201417.1|201327.1|201417.1|201327.1|201417.1|201327.1|201417.1|201327.1|1
1734394700000|2024-12-17 00:18:20|201417.9|201327.9|201417.9|201327.9|201417.9|201327.9|201417.1|201327.1|3
1734394710000|2024-12-17 00:18:30|201417.1|201327.1|201417.1|201327.1|201417.1|201327.1|201417.1|201327.1|1
1734394720000|2024-12-17 00:18:40|201417.4|201327.4|201418.7|201328.7|201418.7|201328.7|201417.4|201327.4|3
1734394730000|2024-12-17 00:18:50|201417.4|201327.4|201417.4|201327.4|201417.4|201327.4|201417.4|201327.4|1
1734394750000|2024-12-17 00:19:10|201416.9|201326.9|201416.9|201326.9|201416.9|201326.9|201416.9|201326.9|1
1734394770000|2024-12-17 00:19:30|201416.4|201326.4|201416.9|201326.9|201417.4|201327.4|201416.4|201326.4|3
1734394780000|2024-12-17 00:19:40|201417.4|201327.4|201416.4|201326.4|201417.4|201327.4|201414.4|201324.4|4
1734394790000|2024-12-17 00:19:50|201414.4|201324.4|201414.4|201324.4|201414.4|201324.4|201414.4|201324.4|1
1734394800000|2024-12-17 00:20:00|201413.4|201323.4|201412.5|201322.5|201413.4|201323.4|201411.7|201321.7|5
1734394830000|2024-12-17 00:20:30|201409|201319|201409|201319|201409|201319|201409|201319|1
1734394860000|2024-12-17 00:21:00|201411.6|201321.6|201412.4|201322.4|201412.4|201322.4|201411.6|201321.6|3
1734394870000|2024-12-17 00:21:10|201411.4|201321.4|201431.7|201341.7|201431.7|201341.7|201411.4|201321.4|5
1734394880000|2024-12-17 00:21:20|201436|201346|201436|201346|201436|201346|201436|201346|1
1734394910000|2024-12-17 00:21:50|201431.7|201341.7|201431.7|201341.7|201431.7|201341.7|201431.7|201341.7|1
1734394920000|2024-12-17 00:22:00|201422.5|201332.5|201418.7|201328.7|201432|201342|201418.7|201328.7|6
1734394930000|2024-12-17 00:22:10|201417.3|201327.3|201415.4|201325.4|201417.3|201327.3|201415.4|201325.4|3
1734394940000|2024-12-17 00:22:20|201416.2|201326.2|201414.6|201324.6|201416.2|201326.2|201414.6|201324.6|3
1734394950000|2024-12-17 00:22:30|201415.4|201325.4|201415.4|201325.4|201415.4|201325.4|201415.4|201325.4|1
1734394960000|2024-12-17 00:22:40|201414.5|201324.5|201416.8|201326.8|201416.8|201326.8|201414.5|201324.5|2
1734394970000|2024-12-17 00:22:50|201417.5|201327.5|201417.2|201327.2|201417.5|201327.5|201417.2|201327.2|2
1734394980000|2024-12-17 00:23:00|201417.6|201327.6|201426.4|201336.4|201426.5|201336.5|201417.6|201327.6|5
1734394990000|2024-12-17 00:23:10|201423.5|201333.5|201422.9|201332.9|201423.5|201333.5|201422.9|201332.9|5
1734395020000|2024-12-17 00:23:40|201424.3|201334.3|201424.3|201334.3|201424.3|201334.3|201424.3|201334.3|1
1734395040000|2024-12-17 00:24:00|201422.3|201332.3|201422.3|201332.3|201422.3|201332.3|201422.3|201332.3|1
1734395070000|2024-12-17 00:24:30|201427|201337|201422.1|201332.1|201427|201337|201422.1|201332.1|3
1734395080000|2024-12-17 00:24:40|201423.1|201333.1|201422.5|201332.5|201423.1|201333.1|201422.5|201332.5|2
1734395090000|2024-12-17 00:24:50|201422.1|201332.1|201422.5|201332.5|201422.9|201332.9|201422.1|201332.1|3
1734395100000|2024-12-17 00:25:00|201423.7|201333.7|201423.7|201333.7|201423.7|201333.7|201423.7|201333.7|1
1734395120000|2024-12-17 00:25:20|201421.3|201331.3|201421.3|201331.3|201421.3|201331.3|201421.3|201331.3|1
1734395150000|2024-12-17 00:25:50|201422.8|201332.8|201421.3|201331.3|201422.8|201332.8|201421.3|201331.3|2
1734395160000|2024-12-17 00:26:00|201423.7|201333.7|201423.7|201333.7|201423.7|201333.7|201423.7|201333.7|1
1734395180000|2024-12-17 00:26:20|201421.1|201331.1|201421.1|201331.1|201421.1|201331.1|201421.1|201331.1|1
1734395210000|2024-12-17 00:26:50|201422.6|201332.6|201422.6|201332.6|201422.6|201332.6|201422.6|201332.6|1
1734395220000|2024-12-17 00:27:00|201428|201338|201428|201338|201428|201338|201428|201338|1
1734395230000|2024-12-17 00:27:10|201422.3|201332.3|201422.3|201332.3|201422.3|201332.3|201422.3|201332.3|1
1734395270000|2024-12-17 00:27:50|201428|201338|201428|201338|201428|201338|201428|201338|1
1734395280000|2024-12-17 00:28:00|201423.7|201333.7|201423.7|201333.7|201423.7|201333.7|201423.7|201333.7|1
1734395290000|2024-12-17 00:28:10|201420.6|201330.6|201420.6|201330.6|201420.6|201330.6|201420.6|201330.6|1
1734395310000|2024-12-17 00:28:30|201422|201332|201422|201332|201422|201332|201422|201332|1
1734395330000|2024-12-17 00:28:50|201428|201338|201428|201338|201428|201338|201428|201338|1
1734395340000|2024-12-17 00:29:00|201423.7|201333.7|201420.3|201330.3|201423.7|201333.7|201420.3|201330.3|2
1734395380000|2024-12-17 00:29:40|201428|201338|201428|201338|201428|201338|201428|201338|1
1734395400000|2024-12-17 00:30:00|201421.3|201331.3|201421.3|201331.3|201421.3|201331.3|201421.3|201331.3|1
1734395410000|2024-12-17 00:30:10|201420.1|201330.1|201420.1|201330.1|201420.1|201330.1|201420.1|201330.1|1
1734395430000|2024-12-17 00:30:30|201423.7|201333.7|201423.7|201333.7|201423.7|201333.7|201423.7|201333.7|1
1734395450000|2024-12-17 00:30:50|201420.4|201330.4|201420.4|201330.4|201420.4|201330.4|201420.4|201330.4|1
1734395490000|2024-12-17 00:31:30|201423.7|201333.7|201423.7|201333.7|201423.7|201333.7|201423.7|201333.7|1
1734395510000|2024-12-17 00:31:50|201426.2|201336.2|201421.4|201331.4|201426.2|201336.2|201421.4|201331.4|2
1734395540000|2024-12-17 00:32:20|201423.7|201333.7|201423.7|201333.7|201423.7|201333.7|201423.7|201333.7|1
1734395550000|2024-12-17 00:32:30|201428|201338|201428|201338|201428|201338|201428|201338|1
1734395560000|2024-12-17 00:32:40|201423|201333|201423|201333|201423|201333|201423|201333|1
1734395590000|2024-12-17 00:33:10|201421.4|201331.4|201423.7|201333.7|201423.7|201333.7|201421.4|201331.4|2
1734395620000|2024-12-17 00:33:40|201421.1|201331.1|201421.1|201331.1|201421.1|201331.1|201421.1|201331.1|1
1734395640000|2024-12-17 00:34:00|201422.6|201332.6|201422.3|201332.3|201424.1|201334.1|201422.3|201332.3|3
1734395650000|2024-12-17 00:34:10|201421.9|201331.9|201425|201335|201425|201335|201421.9|201331.9|2
1734395670000|2024-12-17 00:34:30|201426.9|201336.9|201423|201333|201426.9|201336.9|201423|201333|2
1734395700000|2024-12-17 00:35:00|201425|201335|201425|201335|201425|201335|201425|201335|1
1734395720000|2024-12-17 00:35:20|201421.9|201331.9|201421.9|201331.9|201421.9|201331.9|201421.9|201331.9|1
1734395730000|2024-12-17 00:35:30|201423.7|201333.7|201423.7|201333.7|201423.7|201333.7|201423.7|201333.7|1
1734395760000|2024-12-17 00:36:00|201430|201340|201430|201340|201430|201340|201430|201340|1
1734395780000|2024-12-17 00:36:20|201423.8|201333.8|201423.8|201333.8|201423.8|201333.8|201423.8|201333.8|1
1734395810000|2024-12-17 00:36:50|201430|201340|201430|201340|201430|201340|201430|201340|1
1734395830000|2024-12-17 00:37:10|201423.9|201333.9|201423.9|201333.9|201423.9|201333.9|201423.9|201333.9|1
1734395860000|2024-12-17 00:37:40|201430|201340|201424.9|201334.9|201430|201340|201424.9|201334.9|2
1734395890000|2024-12-17 00:38:10|201420.8|201330.8|201420.8|201330.8|201420.8|201330.8|201420.8|201330.8|1
1734395930000|2024-12-17 00:38:50|201430|201340|201430|201340|201430|201340|201430|201340|1
1734395940000|2024-12-17 00:39:00|201422.4|201332.4|201420.5|201330.5|201422.4|201332.4|201420.5|201330.5|2
1734395970000|2024-12-17 00:39:30|201424.3|201334.3|201424.3|201334.3|201424.3|201334.3|201424.3|201334.3|1
1734395980000|2024-12-17 00:39:40|201430|201340|201430|201340|201430|201340|201430|201340|1
1734396000000|2024-12-17 00:40:00|201422.6|201332.6|201422.6|201332.6|201422.6|201332.6|201422.6|201332.6|1
1734396010000|2024-12-17 00:40:10|201420.7|201330.7|201420.7|201330.7|201420.7|201330.7|201420.7|201330.7|1
1734396030000|2024-12-17 00:40:30|201424.3|201334.3|201424.3|201334.3|201424.3|201334.3|201424.3|201334.3|1
1734396050000|2024-12-17 00:40:50|201420.8|201330.8|201420.8|201330.8|201420.8|201330.8|201420.8|201330.8|1
1734396060000|2024-12-17 00:41:00|201420.2|201330.2|201408.5|201318.5|201420.2|201330.2|201408.4|201318.4|3
1734396090000|2024-12-17 00:41:30|201409.8|201319.8|201409.8|201319.8|201409.8|201319.8|201409.8|201319.8|1
1734396110000|2024-12-17 00:41:50|201408|201318|201408|201318|201408|201318|201408|201318|1
1734396130000|2024-12-17 00:42:10|201406.7|201316.7|201406.7|201316.7|201406.7|201316.7|201406.7|201316.7|1
1734396150000|2024-12-17 00:42:30|201408|201318|201408|201318|201408|201318|201408|201318|1
1734396170000|2024-12-17 00:42:50|201406.7|201316.7|201406.7|201316.7|201406.7|201316.7|201406.7|201316.7|1
1734396180000|2024-12-17 00:43:00|201408.4|201318.4|201408.8|201318.8|201408.8|201318.8|201408.4|201318.4|3
1734396200000|2024-12-17 00:43:20|201411|201321|201411|201321|201411|201321|201411|201321|1
1734396220000|2024-12-17 00:43:40|201409.9|201319.9|201409.9|201319.9|201409.9|201319.9|201409.9|201319.9|1
1734396230000|2024-12-17 00:43:50|201405.6|201315.6|201395.5|201305.5|201405.6|201315.6|201395.5|201305.5|2
1734396250000|2024-12-17 00:44:10|201394.2|201304.2|201394.4|201304.4|201394.4|201304.4|201394.2|201304.2|2
1734396270000|2024-12-17 00:44:30|201427|201267|201427|201267|201427|201267|201427|201267|1
1734396280000|2024-12-17 00:44:40|201426.3||201426.3||201426.3||201426.3||1
1734396290000|2024-12-17 00:44:50|201393.4|201303.4|201393.4|201303.4|201393.4|201303.4|201393.4|201303.4|1
1734396300000|2024-12-17 00:45:00|201394.8|201304.8|201395.7|201305.7|201395.7|201305.7|201393.7|201303.7|4
1734396330000|2024-12-17 00:45:30|201432.7|201268.3|201432.7|201268.3|201432.7|201268.3|201432.7|201268.3|1
1734396340000|2024-12-17 00:45:40|201398|201308|201396.1|201306.1|201398|201308|201396.1|201306.1|3
1734396350000|2024-12-17 00:45:50|201395.9|201305.9|201395.9|201305.9|201395.9|201305.9|201395.9|201305.9|1
1734396360000|2024-12-17 00:46:00|201396.1|201306.1|201395.9|201305.9|201396.1|201306.1|201395.9|201305.9|2
1734396370000|2024-12-17 00:46:10|201396.1|201306.1|201433.3|201267|201433.3|201306.1|201395.9|201267|3
1734396380000|2024-12-17 00:46:20||201267.7||201267.7||201267.7||201267.7|1
1734396390000|2024-12-17 00:46:30||201267||201267||201267||201267|1
1734396400000|2024-12-17 00:46:40|201396.1|201306.1|201396.3|201306.3|201396.3|201306.3|201396.1|201306.1|2
1734396410000|2024-12-17 00:46:50|201396.1|201306.1|201396.3|201306.3|201396.3|201306.3|201396.1|201306.1|4
1734396420000|2024-12-17 00:47:00|201396.1|201306.1|201396.1|201306.1|201396.1|201306.1|201396.1|201306.1|1
1734396430000|2024-12-17 00:47:10|201397|201307|201437.7|201265.7|201437.7|201307|201397|201265.7|2
1734396440000|2024-12-17 00:47:20|201400.9|201310.9|201400.9|201310.9|201400.9|201310.9|201400.9|201310.9|1
1734396450000|2024-12-17 00:47:30|201400.7|201310.7|201400.7|201310.7|201400.7|201310.7|201400.7|201310.7|1
1734396470000|2024-12-17 00:47:50|201395.5|201305.5|201391.8|201301.8|201395.5|201305.5|201391.8|201301.8|2
1734396500000|2024-12-17 00:48:20|201426.7|201263.7|201429.7|201278.2|201429.7|201304.9|201394.9|201263.7|3
1734396510000|2024-12-17 00:48:30|201430.1||201430.1||201430.1||201430.1||1
1734396540000|2024-12-17 00:49:00|201439|201265.7|201439|201265.7|201439|201265.7|201439|201265.7|1
1734396560000|2024-12-17 00:49:20|201429.3|201277.5|201429.3|201277.5|201429.3|201277.5|201429.3|201277.5|1
1734396570000|2024-12-17 00:49:30|201428.9||201429.3||201429.3||201428.9||2
1734396580000|2024-12-17 00:49:40|201395.5|201305.5|201394.5|201304.5|201395.5|201305.5|201394.5|201304.5|2
1734396590000|2024-12-17 00:49:50|201427.3|201264.3|201427.3|201264.3|201427.3|201264.3|201427.3|201264.3|1
1734396600000|2024-12-17 00:50:00|201428.7|201263.7|201429|201263.7|201429|201263.7|201428.7|201263.7|2
1734396610000|2024-12-17 00:50:10|201428.3|201302.5|201392.5|201302.5|201428.3|201302.5|201392.5|201302.5|2
1734396650000|2024-12-17 00:50:50|201396|201306|201396|201306|201396|201306|201396|201306|1
1734396670000|2024-12-17 00:51:10|201395.2|201305.2|201395.2|201305.2|201395.2|201305.2|201395.2|201305.2|1
1734396710000|2024-12-17 00:51:50|201396|201306|201396|201306|201396|201306|201396|201306|1
1734396720000|2024-12-17 00:52:00|201395.2|201305.2|201395.2|201305.2|201395.2|201305.2|201395.2|201305.2|1
1734396760000|2024-12-17 00:52:40|201396|201306|201396|201306|201396|201306|201396|201306|1
1734396780000|2024-12-17 00:53:00|201395.2|201305.2|201395.2|201305.2|201395.2|201305.2|201395.2|201305.2|1
1734396800000|2024-12-17 00:53:20|201394.9|201304.9|201394.9|201304.9|201394.9|201304.9|201394.9|201304.9|1
1734396810000|2024-12-17 00:53:30|201392.2|201302.2|201377|201287|201392.2|201302.2|201376.2|201286.2|7
1734396820000|2024-12-17 00:53:40|201372.7|201282.7|201371.5|201281.5|201372.7|201282.7|201369.7|201279.7|4
1734396850000|2024-12-17 00:54:10|201372.3|201282.3|201370.6|201280.6|201404.3|201282.3|201370.6|201247.7|3
1734396860000|2024-12-17 00:54:20|201362.6|201272.6|201338.4|201248.4|201362.6|201272.6|201338.1|201248.1|5
1734396870000|2024-12-17 00:54:30|201342.8|201252.8|201345.1|201255.1|201397|201255.1|201329.8|201231.5|7
1734396880000|2024-12-17 00:54:40|201328.9|201238.9|201328.9|201238.9|201328.9|201238.9|201328.9|201238.9|1
1734396890000|2024-12-17 00:54:50|201332.5|201242.5|201329.2|201239.2|201332.5|201242.5|201329.2|201239.2|2
1734396900000|2024-12-17 00:55:00|201332.4|201242.4|201328.5|201238.5|201332.4|201242.4|201328.5|201238.5|2
1734396920000|2024-12-17 00:55:20|201327.9|201237.9|201306.6|201216.6|201327.9|201237.9|201306.6|201216.6|4
1734396930000|2024-12-17 00:55:30|201303.2|201213.2|201307.5|201217.5|201307.5|201217.5|201303.2|201213.2|2
1734396940000|2024-12-17 00:55:40|201301.4|201211.4|201324.6|201234.6|201325.7|201235.7|201294.9|201204.9|7
1734396950000|2024-12-17 00:55:50|201320.7|201230.7|201315.8|201225.8|201320.7|201230.7|201315.8|201225.8|9
1734396960000|2024-12-17 00:56:00|201315.6|201225.6|201312|201222|201315.6|201225.6|201312|201222|3
1734396970000|2024-12-17 00:56:10|201307.4|201217.4|201303|201213|201307.4|201217.4|201290.4|201200.4|8
1734396980000|2024-12-17 00:56:20|201302.2|201212.2|201308.1|201218.1|201308.1|201218.1|201290.5|201200.5|5
1734396990000|2024-12-17 00:56:30|201307.9|201217.9|201305.6|201215.6|201307.9|201217.9|201300.2|201210.2|5
1734397000000|2024-12-17 00:56:40|201300.9|201210.9|201297.4|201207.4|201303.2|201213.2|201293|201203|6
1734397010000|2024-12-17 00:56:50|201292.8|201202.8|201289.5|201199.5|201302.5|201212.5|201286.2|201196.2|10
1734397020000|2024-12-17 00:57:00|201292.8|201202.8|201299.4|201209.4|201299.4|201209.4|201290.9|201200.9|6
1734397030000|2024-12-17 00:57:10|201294|201204|201294.4|201204.4|201294.4|201204.4|201286.3|201196.3|5
1734397040000|2024-12-17 00:57:20|201294.6|201204.6|201285.3|201195.3|201295.4|201205.4|201279.1|201189.1|5
1734397050000|2024-12-17 00:57:30|201289.3|201199.3|201279|201189|201293|201203|201276.7|201186.7|5
1734397060000|2024-12-17 00:57:40|201279.1|201189.1|201278.3|201188.3|201279.3|201189.3|201277.1|201187.1|6
1734397070000|2024-12-17 00:57:50|201272.1|201182.1|201254.8|201164.8|201272.1|201182.1|201252.3|201162.3|21
1734397080000|2024-12-17 00:58:00|201254.2|201164.2|201247.9|201157.9|201254.2|201164.2|201247.9|201157.9|3
1734397090000|2024-12-17 00:58:10|201240.5|201150.5|201241|201151|201241|201151|201239.3|201149.3|4
1734397100000|2024-12-17 00:58:20|201236.3|201146.3|201235.4|201145.4|201236.3|201146.3|201231.5|201141.5|5
1734397110000|2024-12-17 00:58:30|201234.1|201144.1|201235.1|201145.1|201235.1|201145.1|201234.1|201144.1|2
1734397120000|2024-12-17 00:58:40|201229.1|201139.1|201234.3|201144.3|201240.7|201150.7|201229.1|201139.1|12
1734397140000|2024-12-17 00:59:00|201237.4|201147.4|201223.4|201133.4|201243.7|201153.7|201223.4|201133.4|9
1734397150000|2024-12-17 00:59:10|201226.8|201136.8|201226.8|201136.8|201226.8|201136.8|201226.8|201136.8|1
1734397160000|2024-12-17 00:59:20|201227|201137|201216.8|201126.8|201227|201137|201212.8|201122.8|5
1734397170000|2024-12-17 00:59:30|201212.1|201122.1|201206.8|201116.8|201212.9|201122.9|201202.8|201112.8|6
1734397180000|2024-12-17 00:59:40|201201.5|201111.5|201189.6|201099.6|201207.4|201117.4|201187|201097|11
1734397190000|2024-12-17 00:59:50|201190|201100|201183.2|201093.2|201190.3|201100.3|201183.2|201093.2|7
1734397200000|2024-12-17 01:00:00|201178.1|201088.1|201179.5|201089.5|201180.9|201090.9|201176.5|201086.5|11
1734397210000|2024-12-17 01:00:10|201180.3|201090.3|201207.9|201117.9|201207.9|201117.9|201180.3|201090.3|8
1734397220000|2024-12-17 01:00:20|201206.2|201116.2|201154.1|201064.1|201207.2|201117.2|201153.4|201063.4|17
1734397230000|2024-12-17 01:00:30|201165.8|201075.8|201128.7|201038.7|201165.8|201075.8|201123.8|201033.8|16
1734397240000|2024-12-17 01:00:40|201129.3|201039.3|201126|201036|201129.5|201039.5|201122.9|201032.9|7
1734397250000|2024-12-17 01:00:50|201126.9|201036.9|201098.1|201008.1|201126.9|201036.9|201088.4|200998.4|6
1734397260000|2024-12-17 01:01:00|201095.8|201005.8|201098.2|201008.2|201099.2|201009.2|201093.9|201003.9|10
1734397270000|2024-12-17 01:01:10|201098.6|201008.6|201098.1|201008.1|201098.6|201008.6|201090.5|201000.5|7
1734397280000|2024-12-17 01:01:20|201097.2|201007.2|201115|201025|201122.4|201032.4|201097.2|201007.2|7
1734397290000|2024-12-17 01:01:30|201112.6|201022.6|201127|201037|201127|201037|201112.6|201022.6|7
1734397300000|2024-12-17 01:01:40|201126.4|201036.4|201121.3|201031.3|201127.1|201037.1|201115.3|201025.3|11
1734397310000|2024-12-17 01:01:50|201121.9|201031.9|201125.7|201035.7|201125.7|201035.7|201121.9|201031.9|5
1734397320000|2024-12-17 01:02:00|201124.9|201034.9|201109.7|201019.7|201125.5|201035.5|201106.6|201016.6|14
1734397330000|2024-12-17 01:02:10|201109.1|201019.1|201101.4|201011.4|201109.1|201019.1|201101.4|201011.4|4
1734397350000|2024-12-17 01:02:30|201100.6|201010.6|201101.2|201011.2|201101.2|201011.2|201100.2|201010.2|4
1734397360000|2024-12-17 01:02:40|201095.4|201005.4|201096|201006|201096|201006|201093.9|201003.9|4
1734397380000|2024-12-17 01:03:00|201096.4|201006.4|201099.4|201009.4|201100.9|201010.9|201096.4|201006.4|5
1734397390000|2024-12-17 01:03:10|201102.2|201012.2|201094.7|201004.7|201103|201013|201094.7|201004.7|9
1734397400000|2024-12-17 01:03:20|201098.8|201008.8|201098.6|201008.6|201098.8|201008.8|201098.4|201008.4|3
1734397410000|2024-12-17 01:03:30|201097.7|201007.7|201099.2|201009.2|201099.2|201009.2|201097.7|201007.7|3
1734397430000|2024-12-17 01:03:50|201094.7|201004.7|201094.7|201004.7|201095.5|201005.5|201094.7|201004.7|3
1734397440000|2024-12-17 01:04:00|201093.7|201003.7|201104.7|201014.7|201104.7|201014.7|201093|201003|11
1734397450000|2024-12-17 01:04:10|201103|201013|201103.3|201013.3|201103.9|201013.9|201096.9|201006.9|17
1734397460000|2024-12-17 01:04:20|201102.9|201012.9|201100.9|201010.9|201102.9|201012.9|201100.9|201010.9|2
1734397470000|2024-12-17 01:04:30|201103.2|201013.2|201122.7|201032.7|201125.1|201035.1|201103.2|201013.2|8
1734397480000|2024-12-17 01:04:40|201120|201030|201099.6|201009.6|201120|201030|201095.7|201005.7|6
1734397490000|2024-12-17 01:04:50|201099.4|201009.4|201099.6|201009.6|201099.6|201009.6|201099.4|201009.4|2
1734397500000|2024-12-17 01:05:00|201099.3|201009.3|201098.5|201008.5|201099.3|201009.3|201094.5|201004.5|6
1734397510000|2024-12-17 01:05:10|201098.7|201008.7|201098.7|201008.7|201098.7|201008.7|201098.7|201008.7|1
1734397520000|2024-12-17 01:05:20|201098.5|201008.5|201098.5|201008.5|201098.5|201008.5|201098.5|201008.5|1
1734397530000|2024-12-17 01:05:30|201097.6|201007.6|201097.6|201007.6|201097.6|201007.6|201097.6|201007.6|1
1734397540000|2024-12-17 01:05:40|201090.5|201000.5|201100.7|201010.7|201103.7|201013.7|201090.5|201000.5|9
1734397550000|2024-12-17 01:05:50|201098.7|201008.7|201127.1|201037.1|201129.1|201039.1|201098.7|201008.7|13
1734397560000|2024-12-17 01:06:00|201134.9|201044.9|201135.6|201045.6|201135.6|201045.6|201131.7|201041.7|14
1734397570000|2024-12-17 01:06:10|201131.8|201041.8|201132.2|201042.2|201133|201043|201131.6|201041.6|16
1734397580000|2024-12-17 01:06:20|201131.7|201041.7|201132.2|201042.2|201132.7|201042.7|201131.7|201041.7|11
1734397590000|2024-12-17 01:06:30|201135.6|201045.6|201137.1|201047.1|201138.2|201048.2|201133|201043|13
1734397600000|2024-12-17 01:06:40|201139.2|201049.2|201170|201080|201176.4|201086.4|201139.2|201049.2|6
1734397610000|2024-12-17 01:06:50|201170.2|201080.2|201168.6|201078.6|201176|201086|201168.6|201078.6|4
1734397620000|2024-12-17 01:07:00|201168|201078|201167.8|201077.8|201168|201078|201167.8|201077.8|2
1734397630000|2024-12-17 01:07:10|201169|201079|201174.1|201084.1|201174.1|201084.1|201169|201079|2
1734397640000|2024-12-17 01:07:20|201169.8|201079.8|201170|201080|201170|201080|201169.8|201079.8|2
1734397650000|2024-12-17 01:07:30|201170.4|201080.4|201171.7|201081.7|201182.2|201092.2|201170.4|201080.4|7
1734397660000|2024-12-17 01:07:40|201169.8|201079.8|201169.6|201079.6|201174.2|201084.2|201167.8|201077.8|6
1734397670000|2024-12-17 01:07:50|201176.3|201086.3|201169.4|201079.4|201177.1|201087.1|201169.4|201079.4|11
1734397680000|2024-12-17 01:08:00|201170.2|201080.2|201169|201079|201170.2|201080.2|201167|201077|6
1734397690000|2024-12-17 01:08:10|201170|201080|201175.5|201085.5|201175.5|201085.5|201170|201080|6
1734397710000|2024-12-17 01:08:30|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|1
1734397720000|2024-12-17 01:08:40|201172|201082|201178.9|201088.9|201178.9|201088.9|201172|201082|2
1734397730000|2024-12-17 01:08:50|201175.6|201085.6|201175.6|201085.6|201175.6|201085.6|201175.6|201085.6|1
1734397740000|2024-12-17 01:09:00|201166.1|201076.1|201168.4|201078.4|201170.7|201080.7|201166.1|201076.1|3
1734397750000|2024-12-17 01:09:10|201170.8|201080.8|201170.9|201080.9|201177.4|201087.4|201170.8|201080.8|4
1734397760000|2024-12-17 01:09:20|201170.5|201080.5|201170.2|201080.2|201170.5|201080.5|201165.5|201075.5|3
1734397780000|2024-12-17 01:09:40|201174.1|201084.1|201166.9|201076.9|201174.1|201084.1|201166.4|201076.4|5
1734397810000|2024-12-17 01:10:10|201165.8|201075.8|201165.9|201075.9|201165.9|201075.9|201161|201071|3
1734397820000|2024-12-17 01:10:20|201169.3|201079.3|201169.3|201079.3|201169.3|201079.3|201169.3|201079.3|1
1734397840000|2024-12-17 01:10:40|201172.7|201082.7|201172.7|201082.7|201172.7|201082.7|201172.7|201082.7|1
1734397850000|2024-12-17 01:10:50|201173|201083|201173|201083|201173|201083|201173|201083|1
1734397860000|2024-12-17 01:11:00|201175|201085|201170.7|201080.7|201175|201085|201170.7|201080.7|4
1734397880000|2024-12-17 01:11:20|201173.2|201083.2|201170|201080|201173.2|201083.2|201161.4|201071.4|5
1734397900000|2024-12-17 01:11:40|201164.8|201074.8|201169.8|201079.8|201169.8|201079.8|201164.8|201074.8|2
1734397910000|2024-12-17 01:11:50|201169.4|201079.4|201172.7|201082.7|201172.7|201082.7|201169.4|201079.4|3
1734397920000|2024-12-17 01:12:00|201170.7|201080.7|201178.5|201088.5|201183.4|201093.4|201161.2|201071.2|8
1734397930000|2024-12-17 01:12:10|201182.4|201092.4|201186.1|201096.1|201186.1|201096.1|201181.9|201091.9|5
1734397940000|2024-12-17 01:12:20|201186.5|201096.5|201182|201092|201186.5|201096.5|201178.8|201088.8|4
1734397950000|2024-12-17 01:12:30|201178.8|201088.8|201178.9|201088.9|201178.9|201088.9|201178.8|201088.8|2
1734397960000|2024-12-17 01:12:40|201179.1|201089.1|201179.1|201089.1|201179.1|201089.1|201179.1|201089.1|1
1734397970000|2024-12-17 01:12:50|201176.8|201086.8|201181|201091|201181|201091|201172.3|201082.3|5
1734397980000|2024-12-17 01:13:00|201179.3|201089.3|201179.3|201089.3|201179.3|201089.3|201179.3|201089.3|1
1734397990000|2024-12-17 01:13:10|201179.1|201089.1|201179.1|201089.1|201179.1|201089.1|201179.1|201089.1|1
1734398000000|2024-12-17 01:13:20|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|1
1734398010000|2024-12-17 01:13:30|201180.2|201090.2|201180.2|201090.2|201180.2|201090.2|201180.2|201090.2|1
1734398030000|2024-12-17 01:13:50|201177.4|201087.4|201179.5|201089.5|201179.5|201089.5|201177.4|201087.4|2
1734398050000|2024-12-17 01:14:10|201177.8|201087.8|201179.7|201089.7|201179.7|201089.7|201177.8|201087.8|2
1734398060000|2024-12-17 01:14:20|201180.8|201090.8|201180.8|201090.8|201180.8|201090.8|201180.8|201090.8|1
1734398080000|2024-12-17 01:14:40|201180|201090|201178.4|201088.4|201180|201090|201178.4|201088.4|2
1734398090000|2024-12-17 01:14:50|201178.8|201088.8|201178.9|201088.9|201179.8|201089.8|201178.8|201088.8|5
1734398100000|2024-12-17 01:15:00|201174.6|201084.6|201172.7|201082.7|201178.6|201088.6|201172.7|201082.7|5
1734398120000|2024-12-17 01:15:20|201176.7|201086.7|201172.7|201082.7|201176.7|201086.7|201172.7|201082.7|2
1734398130000|2024-12-17 01:15:30|201171.8|201081.8|201171.8|201081.8|201171.8|201081.8|201171.8|201081.8|1
1734398150000|2024-12-17 01:15:50|201174.4|201084.4|201178.2|201088.2|201179.6|201089.6|201174.4|201084.4|5
1734398160000|2024-12-17 01:16:00|201184.6|201094.6|201177|201087|201184.6|201094.6|201175.1|201085.1|8
1734398170000|2024-12-17 01:16:10|201177.4|201087.4|201177.7|201087.7|201181.1|201091.1|201177.3|201087.3|8
1734398190000|2024-12-17 01:16:30|201177.9|201087.9|201177.9|201087.9|201177.9|201087.9|201177.9|201087.9|1
1734398200000|2024-12-17 01:16:40|201176.4|201086.4|201177.3|201087.3|201177.3|201087.3|201176|201086|5
1734398210000|2024-12-17 01:16:50|201169.5|201079.5|201177.5|201087.5|201177.5|201087.5|201169.5|201079.5|8
1734398220000|2024-12-17 01:17:00|201174.6|201084.6|201173.9|201083.9|201174.6|201084.6|201170.6|201080.6|6
1734398230000|2024-12-17 01:17:10|201176|201086|201181.8|201091.8|201181.8|201091.8|201176|201086|2
1734398240000|2024-12-17 01:17:20|201170.7|201080.7|201177.4|201087.4|201179.3|201089.3|201170.7|201080.7|9
1734398250000|2024-12-17 01:17:30|201177.2|201087.2|201177.4|201087.4|201177.4|201087.4|201177.2|201087.2|4
1734398260000|2024-12-17 01:17:40|201177.2|201087.2|201176.8|201086.8|201178.3|201088.3|201173.9|201083.9|8
1734398270000|2024-12-17 01:17:50|201173.7|201083.7|201176.6|201086.6|201176.7|201086.7|201173.6|201083.6|4
1734398290000|2024-12-17 01:18:10|201173.6|201083.6|201161.6|201071.6|201173.6|201083.6|201161.6|201071.6|3
1734398300000|2024-12-17 01:18:20|201166.1|201076.1|201172.7|201082.7|201174.1|201084.1|201166.1|201076.1|4
1734398310000|2024-12-17 01:18:30|201174|201084|201171.1|201081.1|201174|201084|201171.1|201081.1|4
1734398320000|2024-12-17 01:18:40|201170.9|201080.9|201170.9|201080.9|201170.9|201080.9|201170.9|201080.9|1
1734398340000|2024-12-17 01:19:00|201173.6|201083.6|201173.2|201083.2|201178.8|201088.8|201172.5|201082.5|5
1734398350000|2024-12-17 01:19:10|201174.8|201084.8|201179.1|201089.1|201179.1|201089.1|201172.3|201082.3|8
1734398360000|2024-12-17 01:19:20|201176|201086|201179.1|201089.1|201179.1|201089.1|201176|201086|3
1734398370000|2024-12-17 01:19:30|201177.3|201087.3|201173.8|201083.8|201178|201088|201172.3|201082.3|15
1734398380000|2024-12-17 01:19:40|201171.9|201081.9|201173.1|201083.1|201173.3|201083.3|201171.9|201081.9|3
1734398390000|2024-12-17 01:19:50|201175.3|201085.3|201180.4|201090.4|201180.4|201090.4|201172.6|201082.6|7
1734398400000|2024-12-17 01:20:00|201178|201088|201177.7|201087.7|201178|201088|201173.2|201083.2|5
1734398410000|2024-12-17 01:20:10|201174.6|201084.6|201174.6|201084.6|201174.6|201084.6|201174.6|201084.6|1
1734398420000|2024-12-17 01:20:20|201177.7|201087.7|201172.1|201082.1|201177.7|201087.7|201170.2|201080.2|6
1734398450000|2024-12-17 01:20:50|201169.3|201079.3|201178.4|201088.4|201178.4|201088.4|201169.3|201079.3|3
1734398460000|2024-12-17 01:21:00|201175.6|201085.6|201172.9|201082.9|201175.6|201085.6|201172.9|201082.9|2
1734398470000|2024-12-17 01:21:10|201172.1|201082.1|201170.6|201080.6|201172.1|201082.1|201170.6|201080.6|2
1734398480000|2024-12-17 01:21:20|201172.3|201082.3|201178.8|201088.8|201179.2|201089.2|201172.3|201082.3|3
1734398520000|2024-12-17 01:22:00|201182|201092|201172.5|201082.5|201182|201092|201172.5|201082.5|3
1734398550000|2024-12-17 01:22:30|201172|201082|201172|201082|201172|201082|201172|201082|1
1734398560000|2024-12-17 01:22:40|201171.8|201081.8|201171.8|201081.8|201171.8|201081.8|201171.8|201081.8|1
1734398570000|2024-12-17 01:22:50|201171.3|201081.3|201171.3|201081.3|201171.3|201081.3|201171.3|201081.3|1
1734398580000|2024-12-17 01:23:00|201171.5|201081.5|201171.5|201081.5|201171.5|201081.5|201171.5|201081.5|1
1734398590000|2024-12-17 01:23:10|201172.9|201082.9|201172.9|201082.9|201172.9|201082.9|201172.9|201082.9|1
1734398600000|2024-12-17 01:23:20|201176|201086|201181.8|201091.8|201181.8|201091.8|201176|201086|4
1734398610000|2024-12-17 01:23:30|201176.8|201086.8|201176.6|201086.6|201176.8|201086.8|201174.2|201084.2|4
1734398620000|2024-12-17 01:23:40|201181.3|201091.3|201176.4|201086.4|201181.3|201091.3|201176.4|201086.4|2
1734398630000|2024-12-17 01:23:50|201173.4|201083.4|201171.6|201081.6|201173.4|201083.4|201170.7|201080.7|3
1734398650000|2024-12-17 01:24:10|201169|201079|201170.8|201080.8|201170.8|201080.8|201169|201079|2
1734398670000|2024-12-17 01:24:30|201172.2|201082.2|201172.2|201082.2|201172.2|201082.2|201172.2|201082.2|1
1734398680000|2024-12-17 01:24:40|201174.6|201084.6|201174.6|201084.6|201174.6|201084.6|201174.6|201084.6|1
1734398690000|2024-12-17 01:24:50|201173.2|201083.2|201174.7|201084.7|201178.2|201088.2|201173.2|201083.2|4
1734398700000|2024-12-17 01:25:00|201172.8|201082.8|201172.8|201082.8|201172.8|201082.8|201172.8|201082.8|1
1734398710000|2024-12-17 01:25:10|201175.9|201085.9|201172.6|201082.6|201175.9|201085.9|201172.6|201082.6|2
1734398720000|2024-12-17 01:25:20|201171.9|201081.9|201171.9|201081.9|201171.9|201081.9|201171.9|201081.9|1
1734398730000|2024-12-17 01:25:30|201171.3|201081.3|201171.3|201081.3|201171.3|201081.3|201171.3|201081.3|1
1734398740000|2024-12-17 01:25:40|201174|201084|201174|201084|201174|201084|201174|201084|1
1734398750000|2024-12-17 01:25:50|201182.1|201092.1|201181.4|201091.4|201182.1|201092.1|201180.8|201090.8|6
1734398760000|2024-12-17 01:26:00|201181.5|201091.5|201171.8|201081.8|201181.5|201091.5|201171.8|201081.8|11
1734398770000|2024-12-17 01:26:10|201172.4|201082.4|201172.4|201082.4|201172.4|201082.4|201172.4|201082.4|1
1734398780000|2024-12-17 01:26:20|201174.9|201084.9|201180.4|201090.4|201181.2|201091.2|201174.9|201084.9|6
1734398800000|2024-12-17 01:26:40|201179.2|201089.2|201180.4|201090.4|201180.4|201090.4|201179.2|201089.2|4
1734398810000|2024-12-17 01:26:50|201179.2|201089.2|201176.8|201086.8|201181.8|201091.8|201173.6|201083.6|10
1734398820000|2024-12-17 01:27:00|201176.1|201086.1|201181.3|201091.3|201181.3|201091.3|201176.1|201086.1|2
1734398830000|2024-12-17 01:27:10|201184|201094|201175.9|201085.9|201184|201094|201175.9|201085.9|4
1734398870000|2024-12-17 01:27:50|201175.3|201085.3|201175.3|201085.3|201175.3|201085.3|201175.3|201085.3|1
1734398880000|2024-12-17 01:28:00|201175|201085|201175|201085|201175|201085|201175|201085|1
1734398910000|2024-12-17 01:28:30|201175.3|201085.3|201171.8|201081.8|201175.3|201085.3|201171.8|201081.8|2
1734398940000|2024-12-17 01:29:00|201172.2|201082.2|201172.2|201082.2|201172.2|201082.2|201172.2|201082.2|1
1734398950000|2024-12-17 01:29:10|201173.8|201083.8|201173.8|201083.8|201173.8|201083.8|201173.8|201083.8|1
1734398960000|2024-12-17 01:29:20|201172.2|201082.2|201176.4|201086.4|201177|201087|201172.2|201082.2|4
1734398970000|2024-12-17 01:29:30|201174.4|201084.4|201174.2|201084.2|201178.2|201088.2|201174.2|201084.2|3
1734398990000|2024-12-17 01:29:50|201178.4|201088.4|201176.3|201086.3|201180.3|201090.3|201176.3|201086.3|7
1734399000000|2024-12-17 01:30:00|201174.5|201084.5|201173|201083|201174.5|201084.5|201168.3|201078.3|5
1734399010000|2024-12-17 01:30:10|201178.5|201088.5|201173.3|201083.3|201178.5|201088.5|201173.3|201083.3|2
1734399040000|2024-12-17 01:30:40|201170|201080|201181.1|201091.1|201181.1|201091.1|201170|201080|3
1734399050000|2024-12-17 01:30:50|201180.9|201090.9|201180.9|201090.9|201180.9|201090.9|201180.9|201090.9|1
1734399060000|2024-12-17 01:31:00|201180.1|201090.1|201174.2|201084.2|201180.1|201090.1|201174.2|201084.2|2
1734399070000|2024-12-17 01:31:10|201175|201085|201180.2|201090.2|201180.9|201090.9|201175|201085|4
1734399080000|2024-12-17 01:31:20|201176.8|201086.8|201170|201080|201176.8|201086.8|201170|201080|2
1734399100000|2024-12-17 01:31:40|201177.8|201087.8|201180.5|201090.5|201180.5|201090.5|201177.8|201087.8|2
1734399110000|2024-12-17 01:31:50|201175.3|201085.3|201175.3|201085.3|201175.3|201085.3|201175.3|201085.3|1
1734399120000|2024-12-17 01:32:00|201180.5|201090.5|201180.5|201090.5|201180.5|201090.5|201180.5|201090.5|1
1734399130000|2024-12-17 01:32:10|201182.7|201092.7|201179.4|201089.4|201182.7|201092.7|201174.9|201084.9|7
1734399140000|2024-12-17 01:32:20|201174.9|201084.9|201174.9|201084.9|201179.2|201089.2|201174.9|201084.9|3
1734399160000|2024-12-17 01:32:40|201179.2|201089.2|201176.8|201086.8|201179.2|201089.2|201169|201079|3
1734399170000|2024-12-17 01:32:50|201167.8|201077.8|201167.8|201077.8|201167.8|201077.8|201167.8|201077.8|1
1734399180000|2024-12-17 01:33:00|201172.1|201082.1|201172.1|201082.1|201172.1|201082.1|201172.1|201082.1|1
1734399200000|2024-12-17 01:33:20|201174.2|201084.2|201174.2|201084.2|201174.2|201084.2|201174.2|201084.2|1
1734399210000|2024-12-17 01:33:30|201179.4|201089.4|201179.4|201089.4|201179.4|201089.4|201179.4|201089.4|1
1734399230000|2024-12-17 01:33:50|201176.8|201086.8|201176.8|201086.8|201176.8|201086.8|201176.8|201086.8|1
1734399240000|2024-12-17 01:34:00|201168.8|201078.8|201172.3|201082.3|201180.5|201090.5|201168.8|201078.8|4
1734399260000|2024-12-17 01:34:20|201174.7|201084.7|201174.7|201084.7|201174.7|201084.7|201174.7|201084.7|1
1734399290000|2024-12-17 01:34:50|201172.3|201082.3|201172.3|201082.3|201172.3|201082.3|201172.3|201082.3|1
1734399300000|2024-12-17 01:35:00|201177|201087|201181.6|201091.6|201182.5|201092.5|201176.8|201086.8|6
1734399310000|2024-12-17 01:35:10|201181.8|201091.8|201181.8|201091.8|201181.8|201091.8|201181|201091|3
1734399320000|2024-12-17 01:35:20|201176.5|201086.5|201176.3|201086.3|201182|201092|201176.3|201086.3|3
1734399330000|2024-12-17 01:35:30|201181.6|201091.6|201176.6|201086.6|201181.6|201091.6|201176.6|201086.6|10
1734399340000|2024-12-17 01:35:40|201172.8|201082.8|201174.8|201084.8|201174.8|201084.8|201172.8|201082.8|3
1734399350000|2024-12-17 01:35:50|201177|201087|201177.2|201087.2|201177.2|201087.2|201177|201087|2
1734399390000|2024-12-17 01:36:30|201173.3|201083.3|201173.3|201083.3|201173.3|201083.3|201173.3|201083.3|1
1734399410000|2024-12-17 01:36:50|201176.2|201086.2|201176.6|201086.6|201176.6|201086.6|201176.2|201086.2|2
1734399420000|2024-12-17 01:37:00|201181.1|201091.1|201182.2|201092.2|201182.2|201092.2|201181.1|201091.1|2
1734399430000|2024-12-17 01:37:10|201177.1|201087.1|201176.9|201086.9|201181.9|201091.9|201176.9|201086.9|5
1734399440000|2024-12-17 01:37:20|201182.2|201092.2|201182.8|201092.8|201182.8|201092.8|201173.3|201083.3|5
1734399450000|2024-12-17 01:37:30|201177.6|201087.6|201175.3|201085.3|201177.6|201087.6|201175.3|201085.3|3
1734399460000|2024-12-17 01:37:40|201177.7|201087.7|201183.2|201093.2|201183.2|201093.2|201177.7|201087.7|2
1734399470000|2024-12-17 01:37:50|201178|201088|201178|201088|201178|201088|201178|201088|1
1734399480000|2024-12-17 01:38:00|201174.3|201084.3|201176.7|201086.7|201176.7|201086.7|201174.3|201084.3|2
1734399500000|2024-12-17 01:38:20|201181.5|201091.5|201177.3|201087.3|201181.5|201091.5|201175|201085|4
1734399510000|2024-12-17 01:38:30|201176.1|201086.1|201176.1|201086.1|201176.1|201086.1|201176.1|201086.1|1
1734399530000|2024-12-17 01:38:50|201171.5|201081.5|201171.5|201081.5|201171.5|201081.5|201171.5|201081.5|1
1734399550000|2024-12-17 01:39:10|201173.5|201083.5|201174|201084|201181|201091|201173.5|201083.5|5
1734399560000|2024-12-17 01:39:20|201173.8|201083.8|201178.3|201088.3|201183.1|201093.1|201173.8|201083.8|9
1734399570000|2024-12-17 01:39:30|201182.9|201092.9|201178.3|201088.3|201182.9|201092.9|201178.3|201088.3|4
1734399580000|2024-12-17 01:39:40|201182.9|201092.9|201176.9|201086.9|201182.9|201092.9|201176.9|201086.9|5
1734399620000|2024-12-17 01:40:20|201174.8|201084.8|201174.5|201084.5|201183.3|201093.3|201174.5|201084.5|5
1734399640000|2024-12-17 01:40:40|201177.3|201087.3|201183.4|201093.4|201183.4|201093.4|201177.3|201087.3|3
1734399650000|2024-12-17 01:40:50|201178.5|201088.5|201178.5|201088.5|201178.5|201088.5|201178.5|201088.5|1
1734399660000|2024-12-17 01:41:00|201183.7|201093.7|201183.7|201093.7|201183.7|201093.7|201183.7|201093.7|1
1734399670000|2024-12-17 01:41:10|201176.3|201086.3|201183.5|201093.5|201183.5|201093.5|201176.3|201086.3|6
1734399680000|2024-12-17 01:41:20|201176.5|201086.5|201179|201089|201179|201089|201176.5|201086.5|3
1734399710000|2024-12-17 01:41:50|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|1
1734399720000|2024-12-17 01:42:00|201177.8|201087.8|201180.3|201090.3|201182|201092|201177.8|201087.8|3
1734399730000|2024-12-17 01:42:10|201184.9|201094.9|201182.2|201092.2|201188|201098|201180.1|201090.1|9
1734399740000|2024-12-17 01:42:20|201179.9|201089.9|201181.2|201091.2|201187.2|201097.2|201179.9|201089.9|11
1734399750000|2024-12-17 01:42:30|201186.2|201096.2|201180|201090|201186.2|201096.2|201178.4|201088.4|12
1734399760000|2024-12-17 01:42:40|201184.9|201094.9|201184.8|201094.8|201184.9|201094.9|201177.8|201087.8|7
1734399770000|2024-12-17 01:42:50|201180.2|201090.2|201185|201095|201185.3|201095.3|201178.6|201088.6|7
1734399780000|2024-12-17 01:43:00|201180.3|201090.3|201180.2|201090.2|201184.5|201094.5|201180.2|201090.2|3
1734399790000|2024-12-17 01:43:10|201185|201095|201185|201095|201185|201095|201180.2|201090.2|5
1734399800000|2024-12-17 01:43:20|201180.5|201090.5|201180.7|201090.7|201184.5|201094.5|201180.5|201090.5|6
1734399810000|2024-12-17 01:43:30|201180.6|201090.6|201180.6|201090.6|201180.6|201090.6|201180.6|201090.6|1
1734399820000|2024-12-17 01:43:40|201179.2|201089.2|201179.9|201089.9|201179.9|201089.9|201179.2|201089.2|2
1734399830000|2024-12-17 01:43:50|201177.6|201087.6|201177.5|201087.5|201177.6|201087.6|201177.1|201087.1|3
1734399860000|2024-12-17 01:44:20|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|1
1734399880000|2024-12-17 01:44:40|201179.4|201089.4|201182.1|201092.1|201187.4|201097.4|201179.4|201089.4|4
1734399900000|2024-12-17 01:45:00|201186.7|201096.7|201175.5|201085.5|201186.7|201096.7|201175.5|201085.5|3
1734399940000|2024-12-17 01:45:40|201174|201084|201174|201084|201174|201084|201174|201084|1
1734399950000|2024-12-17 01:45:50|201173.5|201083.5|201182.7|201092.7|201182.7|201092.7|201173.5|201083.5|9
1734399960000|2024-12-17 01:46:00|201178|201088|201177.9|201087.9|201182.7|201092.7|201177.9|201087.9|10
1734399980000|2024-12-17 01:46:20|201174.8|201084.8|201174.8|201084.8|201174.8|201084.8|201174.8|201084.8|1
1734400010000|2024-12-17 01:46:50|201177.9|201087.9|201177.9|201087.9|201177.9|201087.9|201177.9|201087.9|1
1734400020000|2024-12-17 01:47:00|201178.9|201088.9|201178.9|201088.9|201184.1|201094.1|201178.9|201088.9|8
1734400040000|2024-12-17 01:47:20|201176.3|201086.3|201174.8|201084.8|201176.3|201086.3|201174.8|201084.8|2
1734400060000|2024-12-17 01:47:40|201173.5|201083.5|201178|201088|201181.8|201091.8|201173.5|201083.5|5
1734400100000|2024-12-17 01:48:20|201174.5|201084.5|201174.5|201084.5|201174.5|201084.5|201174.5|201084.5|1
1734400110000|2024-12-17 01:48:30|201173.5|201083.5|201173.5|201083.5|201173.5|201083.5|201173.5|201083.5|1
1734400120000|2024-12-17 01:48:40|201180.3|201090.3|201183.4|201093.4|201184|201094|201175.8|201085.8|11
1734400130000|2024-12-17 01:48:50|201178.8|201088.8|201177.4|201087.4|201183.4|201093.4|201174.9|201084.9|4
1734400140000|2024-12-17 01:49:00|201181.9|201091.9|201177.4|201087.4|201181.9|201091.9|201177.4|201087.4|3
1734400160000|2024-12-17 01:49:20|201182.2|201092.2|201178.5|201088.5|201182.2|201092.2|201175.2|201085.2|3
1734400170000|2024-12-17 01:49:30|201177.3|201087.3|201177.3|201087.3|201177.3|201087.3|201177.3|201087.3|1
1734400200000|2024-12-17 01:50:00|201173.3|201083.3|201175.7|201085.7|201177.7|201087.7|201171.4|201081.4|8
1734400220000|2024-12-17 01:50:20|201179.9|201089.9|201176.6|201086.6|201179.9|201089.9|201173.2|201083.2|4
1734400230000|2024-12-17 01:50:30|201178.9|201088.9|201196.9|201106.9|201205.2|201115.2|201178.9|201088.9|12
1734400240000|2024-12-17 01:50:40|201195|201105|201197.7|201107.7|201200.3|201110.3|201195|201105|6
1734400250000|2024-12-17 01:50:50|201197.6|201107.6|201197.6|201107.6|201197.6|201107.6|201197.6|201107.6|1
1734400260000|2024-12-17 01:51:00|201196.4|201106.4|201182.5|201092.5|201196.4|201106.4|201176.4|201086.4|6
1734400270000|2024-12-17 01:51:10|201182.3|201092.3|201182.3|201092.3|201182.3|201092.3|201182.3|201092.3|1
1734400280000|2024-12-17 01:51:20|201182.5|201092.5|201182.5|201092.5|201182.5|201092.5|201182.5|201092.5|1
1734400290000|2024-12-17 01:51:30|201183.2|201093.2|201183|201093|201183.2|201093.2|201183|201093|2
1734400300000|2024-12-17 01:51:40|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|201179.5|201089.5|1
1734400320000|2024-12-17 01:52:00|201183.9|201093.9|201184.4|201094.4|201184.4|201094.4|201181.3|201091.3|3
1734400340000|2024-12-17 01:52:20|201181.2|201091.2|201182.8|201092.8|201182.8|201092.8|201178.8|201088.8|4
1734400350000|2024-12-17 01:52:30|201188.2|201098.2|201184.1|201094.1|201188.2|201098.2|201180.9|201090.9|6
1734400360000|2024-12-17 01:52:40|201183.5|201093.5|201188.5|201098.5|201188.5|201098.5|201183.5|201093.5|2
1734400370000|2024-12-17 01:52:50|201185|201095|201185|201095|201185|201095|201185|201095|1
1734400380000|2024-12-17 01:53:00|201184.3|201094.3|201180|201090|201184.3|201094.3|201180|201090|3
1734400400000|2024-12-17 01:53:20|201180.3|201090.3|201186.5|201096.5|201186.5|201096.5|201180.3|201090.3|3
1734400410000|2024-12-17 01:53:30|201180.4|201090.4|201182.3|201092.3|201182.3|201092.3|201179.4|201089.4|3
1734400420000|2024-12-17 01:53:40|201185.3|201095.3|201184.3|201094.3|201187.8|201097.8|201182|201092|5
1734400430000|2024-12-17 01:53:50|201182|201092|201181.1|201091.1|201182|201092|201179.2|201089.2|3
1734400440000|2024-12-17 01:54:00|201181.8|201091.8|201181|201091|201181.8|201091.8|201178.3|201088.3|3
1734400450000|2024-12-17 01:54:10|201181.8|201091.8|201181.8|201091.8|201181.8|201091.8|201181.8|201091.8|1
1734400460000|2024-12-17 01:54:20|201183.9|201093.9|201181.1|201091.1|201184.4|201094.4|201181.1|201091.1|3
1734400470000|2024-12-17 01:54:30|201183.3|201093.3|201182.4|201092.4|201186.5|201096.5|201180.7|201090.7|6
1734400480000|2024-12-17 01:54:40|201195.5|201105.5|201194.6|201104.6|201195.8|201105.8|201194.6|201104.6|3
1734400510000|2024-12-17 01:55:10|201193.3|201103.3|201192.7|201102.7|201193.3|201103.3|201192.7|201102.7|2
1734400520000|2024-12-17 01:55:20|201194.9|201104.9|201195.6|201105.6|201195.6|201105.6|201192.7|201102.7|4
1734400550000|2024-12-17 01:55:50|201203.9|201113.9|201206.7|201116.7|201206.7|201116.7|201203.9|201113.9|2
1734400560000|2024-12-17 01:56:00|201209.8|201119.8|201201.5|201111.5|201209.8|201119.8|201198.9|201108.9|5
1734400570000|2024-12-17 01:56:10|201199.3|201109.3|201198.4|201108.4|201199.3|201109.3|201196.5|201106.5|3
1734400580000|2024-12-17 01:56:20|201198.6|201108.6|201199.2|201109.2|201199.2|201109.2|201198.6|201108.6|2
1734400600000|2024-12-17 01:56:40|201200.9|201110.9|201200.9|201110.9|201200.9|201110.9|201200.9|201110.9|1
1734400610000|2024-12-17 01:56:50|201201.8|201111.8|201200.9|201110.9|201202.8|201112.8|201200.9|201110.9|3
1734400620000|2024-12-17 01:57:00|201212.3|201122.3|201204.2|201114.2|201212.3|201122.3|201204.2|201114.2|6
1734400640000|2024-12-17 01:57:20|201204.1|201114.1|201198.2|201108.2|201204.1|201114.1|201198.2|201108.2|3
1734400650000|2024-12-17 01:57:30|201196.8|201106.8|201198.8|201108.8|201198.8|201108.8|201196.8|201106.8|3
1734400680000|2024-12-17 01:58:00|201196.8|201106.8|201192.2|201102.2|201196.8|201106.8|201192.2|201102.2|3
1734400690000|2024-12-17 01:58:10|201192.4|201102.4|201192.4|201102.4|201192.4|201102.4|201192.4|201102.4|1
1734400710000|2024-12-17 01:58:30|201191|201101|201191|201101|201191|201101|201191|201101|1
1734400740000|2024-12-17 01:59:00|201190.8|201100.8|201190.8|201100.8|201190.8|201100.8|201190.8|201100.8|1
1734400760000|2024-12-17 01:59:20|201192.7|201102.7|201190.7|201100.7|201192.7|201102.7|201190.7|201100.7|2
1734400770000|2024-12-17 01:59:30|201192.6|201102.6|201194.8|201104.8|201194.8|201104.8|201192.6|201102.6|2
1734400810000|2024-12-17 02:00:10|201194.3|201104.3|201194.3|201104.3|201194.3|201104.3|201194.3|201104.3|1
1734400830000|2024-12-17 02:00:30|201195.4|201105.4|201195.4|201105.4|201195.4|201105.4|201195.4|201105.4|1
1734400840000|2024-12-17 02:00:40|201195.3|201105.3|201195.3|201105.3|201195.3|201105.3|201195.3|201105.3|1
1734400850000|2024-12-17 02:00:50|201195.2|201105.2|201195.2|201105.2|201195.2|201105.2|201195.2|201105.2|1
1734400860000|2024-12-17 02:01:00|201192.8|201102.8|201202.5|201112.5|201209.5|201119.5|201187.7|201097.7|8
1734400870000|2024-12-17 02:01:10|201200.7|201110.7|201200.7|201110.7|201200.7|201110.7|201200.7|201110.7|1
1734400880000|2024-12-17 02:01:20|201198.2|201108.2|201201|201111|201201|201111|201198.2|201108.2|3
1734400890000|2024-12-17 02:01:30|201202.9|201112.9|201202.9|201112.9|201202.9|201112.9|201202.9|201112.9|1
1734400910000|2024-12-17 02:01:50|201202|201112|201202|201112|201202|201112|201202|201112|1
1734400920000|2024-12-17 02:02:00|201201.8|201111.8|201201.8|201111.8|201201.8|201111.8|201201.8|201111.8|1
1734400970000|2024-12-17 02:02:50|201200|201110|201197.8|201107.8|201200|201110|201197.8|201107.8|4
1734400980000|2024-12-17 02:03:00|201197.2|201107.2|201197.2|201107.2|201197.2|201107.2|201197.2|201107.2|1
1734401000000|2024-12-17 02:03:20|201197.8|201107.8|201197.8|201107.8|201197.8|201107.8|201197.8|201107.8|1
1734401020000|2024-12-17 02:03:40|201197.2|201107.2|201191.4|201101.4|201197.2|201107.2|201191.4|201101.4|2
1734401030000|2024-12-17 02:03:50|201192.1|201102.1|201195.2|201105.2|201195.9|201105.9|201192.1|201102.1|3
1734401050000|2024-12-17 02:04:10|201197.2|201107.2|201199.3|201109.3|201199.3|201109.3|201197.2|201107.2|2
1734401080000|2024-12-17 02:04:40|201197|201107|201196.4|201106.4|201197|201107|201196.4|201106.4|2
1734401120000|2024-12-17 02:05:20|201196.8|201106.8|201197|201107|201197|201107|201196.8|201106.8|2
1734401140000|2024-12-17 02:05:40|201196.7|201106.7|201196.7|201106.7|201196.7|201106.7|201196.7|201106.7|1
1734401170000|2024-12-17 02:06:10|201197|201107|201197|201107|201197|201107|201197|201107|1
1734401190000|2024-12-17 02:06:30|201196.2|201106.2|201196.2|201106.2|201196.2|201106.2|201196.2|201106.2|1
1734401200000|2024-12-17 02:06:40|201196.3|201106.3|201196.2|201106.2|201196.3|201106.3|201196.2|201106.2|2
1734401210000|2024-12-17 02:06:50|201194|201104|201192|201102|201194|201104|201192|201102|2
1734401220000|2024-12-17 02:07:00|201194|201104|201195|201105|201195.8|201105.8|201194|201104|3
1734401240000|2024-12-17 02:07:20|201192.8|201102.8|201179.3|201089.3|201192.8|201102.8|201179.3|201089.3|2
1734401250000|2024-12-17 02:07:30|201180|201090|201180|201090|201180|201090|201180|201090|1
1734401270000|2024-12-17 02:07:50|201176.2|201086.2|201179.5|201089.5|201179.5|201089.5|201176.2|201086.2|3
1734401280000|2024-12-17 02:08:00|201180.5|201090.5|201185.9|201095.9|201208|201118|201180.5|201090.5|9
1734401290000|2024-12-17 02:08:10|201186|201096|201181.3|201091.3|201186|201096|201181.3|201091.3|5
1734401310000|2024-12-17 02:08:30|201178.1|201088.1|201181.9|201091.9|201182.1|201092.1|201178.1|201088.1|3
1734401320000|2024-12-17 02:08:40|201179.7|201089.7|201181.5|201091.5|201181.8|201091.8|201179.3|201089.3|5
1734401330000|2024-12-17 02:08:50|201184|201094|201184|201094|201184|201094|201184|201094|1
1734401340000|2024-12-17 02:09:00|201183.8|201093.8|201182.5|201092.5|201183.8|201093.8|201182.5|201092.5|2
1734401350000|2024-12-17 02:09:10|201185.2|201095.2|201191.2|201101.2|201192.5|201102.5|201184.9|201094.9|7
1734401370000|2024-12-17 02:09:30|201188.5|201098.5|201188.1|201098.1|201188.5|201098.5|201187.3|201097.3|3
1734401380000|2024-12-17 02:09:40|201185.8|201095.8|201176.4|201086.4|201185.8|201095.8|201176.4|201086.4|5
1734401400000|2024-12-17 02:10:00|201178.8|201088.8|201181|201091|201181|201091|201178.8|201088.8|4
1734401430000|2024-12-17 02:10:30|201186.6|201096.6|201183.8|201093.8|201188.8|201098.8|201183.7|201093.7|4
1734401440000|2024-12-17 02:10:40|201188.7|201098.7|201188.2|201098.2|201189.2|201099.2|201188.2|201098.2|3
1734401450000|2024-12-17 02:10:50|201183.5|201093.5|201187.8|201097.8|201187.8|201097.8|201183.5|201093.5|2
1734401460000|2024-12-17 02:11:00|201183.5|201093.5|201178.5|201088.5|201183.5|201093.5|201178.5|201088.5|3
1734401480000|2024-12-17 02:11:20|201185.5|201095.5|201182.5|201092.5|201185.5|201095.5|201178.5|201088.5|4
1734401500000|2024-12-17 02:11:40|201187|201097|201187.1|201097.1|201187.1|201097.1|201182.6|201092.6|5
1734401510000|2024-12-17 02:11:50|201182.5|201092.5|201180.1|201090.1|201182.5|201092.5|201180.1|201090.1|2
1734401540000|2024-12-17 02:12:20|201178.5|201088.5|201178.5|201088.5|201178.5|201088.5|201178.5|201088.5|1
1734401550000|2024-12-17 02:12:30|201178.3|201088.3|201182|201092|201182|201092|201178.3|201088.3|2
1734401560000|2024-12-17 02:12:40|201180|201090|201180.2|201090.2|201180.2|201090.2|201180|201090|2
1734401570000|2024-12-17 02:12:50|201178.1|201088.1|201177.2|201087.2|201179.9|201089.9|201173.7|201083.7|6
1734401580000|2024-12-17 02:13:00|201174.7|201084.7|201152.5|201062.5|201177.3|201087.3|201146.2|201056.2|10
1734401590000|2024-12-17 02:13:10|201152.3|201062.3|201154.2|201064.2|201156.8|201066.8|201152.3|201062.3|4
1734401600000|2024-12-17 02:13:20|201156.2|201066.2|201147.4|201057.4|201156.2|201066.2|201142.7|201052.7|6
1734401610000|2024-12-17 02:13:30|201147.5|201057.5|201147.4|201057.4|201147.5|201057.5|201147.4|201057.4|2
1734401620000|2024-12-17 02:13:40|201142.7|201052.7|201142.7|201052.7|201142.7|201052.7|201142.7|201052.7|1
1734401630000|2024-12-17 02:13:50|201141.3|201051.3|201141.3|201051.3|201141.3|201051.3|201141.3|201051.3|1
1734401640000|2024-12-17 02:14:00|201140.8|201050.8|201137.3|201047.3|201140.8|201050.8|201137.3|201047.3|2
1734401650000|2024-12-17 02:14:10|201139.8|201049.8|201139.8|201049.8|201139.8|201049.8|201139.8|201049.8|1
1734401680000|2024-12-17 02:14:40|201146.1|201056.1|201153.9|201063.9|201153.9|201063.9|201146.1|201056.1|3
1734401700000|2024-12-17 02:15:00|201149.2|201059.2|201149.2|201059.2|201149.2|201059.2|201149.2|201059.2|1
1734401720000|2024-12-17 02:15:20|201148|201058|201148|201058|201148|201058|201148|201058|1
1734401730000|2024-12-17 02:15:30|201148.7|201058.7|201148.7|201058.7|201148.7|201058.7|201148.7|201058.7|1
1734401750000|2024-12-17 02:15:50|201151.8|201061.8|201151.8|201061.8|201151.8|201061.8|201151.8|201061.8|1
1734401770000|2024-12-17 02:16:10|201153.5|201063.5|201153.5|201063.5|201153.5|201063.5|201153.5|201063.5|1
1734401790000|2024-12-17 02:16:30|201150.2|201060.2|201150.2|201060.2|201150.2|201060.2|201150.2|201060.2|1
1734401800000|2024-12-17 02:16:40|201149.9|201059.9|201149.9|201059.9|201149.9|201059.9|201149.9|201059.9|1
1734401810000|2024-12-17 02:16:50|201154.3|201064.3|201156.5|201066.5|201166.8|201076.8|201154.3|201064.3|8
1734401820000|2024-12-17 02:17:00|201157.8|201067.8|201157.8|201067.8|201157.8|201067.8|201157.8|201067.8|1
1734401840000|2024-12-17 02:17:20|201160.3|201070.3|201160.3|201070.3|201160.3|201070.3|201160.3|201070.3|1
1734401870000|2024-12-17 02:17:50|201161|201071|201161|201071|201161|201071|201161|201071|1
1734401880000|2024-12-17 02:18:00|201158.4|201068.4|201158.4|201068.4|201158.4|201068.4|201158.4|201068.4|1
1734401890000|2024-12-17 02:18:10|201160.4|201070.4|201160.4|201070.4|201160.4|201070.4|201160.4|201070.4|1
1734401900000|2024-12-17 02:18:20|201158.3|201068.3|201158.2|201068.2|201161.4|201071.4|201158.2|201068.2|10
1734401910000|2024-12-17 02:18:30|201161.3|201071.3|201158.4|201068.4|201161.3|201071.3|201158.4|201068.4|4
1734401920000|2024-12-17 02:18:40|201161.3|201071.3|201158.4|201068.4|201161.3|201071.3|201158.4|201068.4|4
1734401930000|2024-12-17 02:18:50|201160.7|201070.7|201166.2|201076.2|201166.2|201076.2|201160.7|201070.7|2
1734401940000|2024-12-17 02:19:00|201165.5|201075.5|201166.9|201076.9|201166.9|201076.9|201164.3|201074.3|4
1734401960000|2024-12-17 02:19:20|201165.8|201075.8|201163.8|201073.8|201165.8|201075.8|201163.8|201073.8|2
1734401990000|2024-12-17 02:19:50|201161.6|201071.6|201160.4|201070.4|201161.6|201071.6|201160.4|201070.4|4
1734402000000|2024-12-17 02:20:00|201161.5|201071.5|201162.7|201072.7|201162.7|201072.7|201161.5|201071.5|4
1734402010000|2024-12-17 02:20:10|201160.8|201070.8|201162.6|201072.6|201162.6|201072.6|201160.4|201070.4|4
1734402030000|2024-12-17 02:20:30|201162.8|201072.8|201162.8|201072.8|201162.8|201072.8|201162.8|201072.8|1
1734402050000|2024-12-17 02:20:50|201164.5|201074.5|201164.3|201074.3|201164.5|201074.5|201164.3|201074.3|2
1734402070000|2024-12-17 02:21:10|201161.3|201071.3|201165.9|201075.9|201165.9|201075.9|201161.3|201071.3|4
1734402080000|2024-12-17 02:21:20|201164.1|201074.1|201162|201072|201164.1|201074.1|201162|201072|2
1734402110000|2024-12-17 02:21:50|201165.5|201075.5|201165.5|201075.5|201165.5|201075.5|201165.5|201075.5|1
1734402120000|2024-12-17 02:22:00|201161.3|201071.3|201159|201069|201161.3|201071.3|201159|201069|2
1734402130000|2024-12-17 02:22:10|201159.9|201069.9|201162.1|201072.1|201162.1|201072.1|201159.9|201069.9|2
1734402140000|2024-12-17 02:22:20|201160.1|201070.1|201159.8|201069.8|201162.1|201072.1|201159.8|201069.8|3
1734402150000|2024-12-17 02:22:30|201159.1|201069.1|201158.7|201068.7|201161|201071|201158.7|201068.7|3
1734402170000|2024-12-17 02:22:50|201161.1|201071.1|201159.1|201069.1|201161.1|201071.1|201159.1|201069.1|2
1734402180000|2024-12-17 02:23:00|201161|201071|201158.8|201068.8|201161.2|201071.2|201158.8|201068.8|4
1734402190000|2024-12-17 02:23:10|201160.6|201070.6|201157.8|201067.8|201163.3|201073.3|201157.8|201067.8|4
1734402220000|2024-12-17 02:23:40|201159.5|201069.5|201159.5|201069.5|201159.5|201069.5|201159.5|201069.5|1
1734402250000|2024-12-17 02:24:10|201159.8|201069.8|201159.8|201069.8|201161.4|201071.4|201157.8|201067.8|6
1734402270000|2024-12-17 02:24:30|201161.9|201071.9|201165.5|201075.5|201165.5|201075.5|201161.9|201071.9|3
1734402300000|2024-12-17 02:25:00|201167.8|201077.8|201167.8|201077.8|201167.8|201077.8|201167.8|201077.8|1
1734402320000|2024-12-17 02:25:20|201164.8|201074.8|201160.8|201070.8|201164.8|201074.8|201160.8|201070.8|2
1734402360000|2024-12-17 02:26:00|201163.5|201073.5|201163.5|201073.5|201163.5|201073.5|201163.5|201073.5|1
1734402370000|2024-12-17 02:26:10|201162.1|201072.1|201162.1|201072.1|201162.1|201072.1|201162.1|201072.1|1
1734402390000|2024-12-17 02:26:30|201165.1|201075.1|201177.1|201087.1|201196.6|201106.6|201165.1|201075.1|19
1734402400000|2024-12-17 02:26:40|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|1
1734402410000|2024-12-17 02:26:50|201175.3|201085.3|201175.3|201085.3|201175.3|201085.3|201175.3|201085.3|1
1734402420000|2024-12-17 02:27:00|201174.7|201084.7|201174.8|201084.8|201174.8|201084.8|201174.7|201084.7|2
1734402450000|2024-12-17 02:27:30|201175|201085|201175|201085|201175|201085|201175|201085|1
1734402490000|2024-12-17 02:28:10|201174.8|201084.8|201174.8|201084.8|201174.8|201084.8|201174.5|201084.5|3
1734402500000|2024-12-17 02:28:20|201174.1|201084.1|201174.1|201084.1|201174.1|201084.1|201174.1|201084.1|1
1734402540000|2024-12-17 02:29:00|201174.8|201084.8|201174.8|201084.8|201174.8|201084.8|201174.8|201084.8|1
1734402550000|2024-12-17 02:29:10|201178|201088|201174|201084|201180.8|201090.8|201174|201084|5
1734402560000|2024-12-17 02:29:20|201173.9|201083.9|201173.9|201083.9|201173.9|201083.9|201173.9|201083.9|1
1734402570000|2024-12-17 02:29:30|201173.2|201083.2|201173.2|201083.2|201173.2|201083.2|201173.2|201083.2|1
1734402580000|2024-12-17 02:29:40|201174.4|201084.4|201174.4|201084.4|201174.4|201084.4|201174.4|201084.4|1
1734402590000|2024-12-17 02:29:50|201175.1|201085.1|201175.1|201085.1|201175.1|201085.1|201175.1|201085.1|1
1734402600000|2024-12-17 02:30:00|201175.8|201085.8|201175.8|201085.8|201175.8|201085.8|201175.8|201085.8|1
1734402610000|2024-12-17 02:30:10|201175.4|201085.4|201175.4|201085.4|201175.4|201085.4|201175.4|201085.4|1
1734402630000|2024-12-17 02:30:30|201177.2|201087.2|201175.7|201085.7|201187.5|201097.5|201175.7|201085.7|6
1734402670000|2024-12-17 02:31:10|201178|201088|201178|201088|201178|201088|201178|201088|1
1734402680000|2024-12-17 02:31:20|201175.3|201085.3|201175.3|201085.3|201175.3|201085.3|201175.3|201085.3|1
1734402690000|2024-12-17 02:31:30|201175.1|201085.1|201176.3|201086.3|201176.3|201086.3|201175.1|201085.1|2
1734402700000|2024-12-17 02:31:40|201178.3|201088.3|201196.3|201106.3|201208.4|201118.4|201178.3|201088.3|16
1734402710000|2024-12-17 02:31:50|201195.1|201105.1|201195.6|201105.6|201197.7|201107.7|201194.2|201104.2|5
1734402720000|2024-12-17 02:32:00|201201.2|201111.2|201202.1|201112.1|201202.1|201112.1|201201.2|201111.2|2
1734402730000|2024-12-17 02:32:10|201186.2|201096.2|201197.7|201107.7|201197.7|201107.7|201186|201096|6
1734402740000|2024-12-17 02:32:20|201195.4|201105.4|201195.4|201105.4|201195.4|201105.4|201195.4|201105.4|1
1734402780000|2024-12-17 02:33:00|201195.5|201105.5|201195.5|201105.5|201195.5|201105.5|201195.5|201105.5|1
1734402790000|2024-12-17 02:33:10|201194.6|201104.6|201194.6|201104.6|201194.6|201104.6|201194.6|201104.6|1
1734402830000|2024-12-17 02:33:50|201195.5|201105.5|201195.5|201105.5|201195.5|201105.5|201195.5|201105.5|1
1734402850000|2024-12-17 02:34:10|201194.4|201104.4|201194.4|201104.4|201194.4|201104.4|201194.4|201104.4|1
1734402880000|2024-12-17 02:34:40|201195.5|201105.5|201195.5|201105.5|201195.5|201105.5|201195.5|201105.5|1
1734402900000|2024-12-17 02:35:00|201194.5|201104.5|201194.5|201104.5|201194.5|201104.5|201194.5|201104.5|1
1734402930000|2024-12-17 02:35:30|201260|201045|201260|201045|201260|201045|201260|201045|1
1734402950000|2024-12-17 02:35:50|201195.5|201105.5|201195.5|201105.5|201195.5|201105.5|201195.5|201105.5|1
1734402960000|2024-12-17 02:36:00|201193.7|201103.7|201193.7|201103.7|201193.7|201103.7|201193.7|201103.7|1
1734402990000|2024-12-17 02:36:30|201195.5|201105.5|201195.5|201105.5|201195.5|201105.5|201195.5|201105.5|1
1734403010000|2024-12-17 02:36:50|201189.9|201099.9|201181|201091|201189.9|201099.9|201181|201091|3
1734403020000|2024-12-17 02:37:00|201178.8|201088.8|201176.3|201086.3|201179.6|201089.6|201176.3|201086.3|5
1734403030000|2024-12-17 02:37:10|201176|201086|201176.1|201086.1|201178.7|201088.7|201175.7|201085.7|7
1734403040000|2024-12-17 02:37:20|201178.4|201088.4|201178.7|201088.7|201179.1|201089.1|201176.7|201086.7|7
1734403050000|2024-12-17 02:37:30|201176.4|201086.4|201178.2|201088.2|201178.9|201088.9|201175.4|201085.4|7
1734403060000|2024-12-17 02:37:40|201179.6|201089.6|201177.3|201087.3|201179.8|201089.8|201177.1|201087.1|4
1734403070000|2024-12-17 02:37:50|201176.5|201086.5|201181.1|201091.1|201190.8|201100.8|201176.5|201086.5|8
1734403080000|2024-12-17 02:38:00|201183.7|201093.7|201189.5|201099.5|201192.7|201102.7|201179|201089|17
1734403090000|2024-12-17 02:38:10|201185.3|201095.3|201189.1|201099.1|201191.8|201101.8|201185.3|201095.3|8
1734403100000|2024-12-17 02:38:20|201186.3|201096.3|201182.5|201092.5|201191.7|201101.7|201177.5|201087.5|25
1734403110000|2024-12-17 02:38:30|201184.8|201094.8|201189.7|201099.7|201190.9|201100.9|201182.3|201092.3|14
1734403120000|2024-12-17 02:38:40|201184.1|201094.1|201188.7|201098.7|201192.4|201102.4|201180|201090|16
1734403130000|2024-12-17 02:38:50|201191.1|201101.1|201189|201099|201193.3|201103.3|201176.1|201086.1|7
1734403150000|2024-12-17 02:39:10|201191.6|201101.6|201187.7|201097.7|201191.6|201101.6|201178.8|201088.8|12
1734403160000|2024-12-17 02:39:20|201188.6|201098.6|201189.8|201099.8|201191.2|201101.2|201181.3|201091.3|10
1734403170000|2024-12-17 02:39:30|201192.2|201102.2|201193.5|201103.5|201197.2|201107.2|201184.8|201094.8|12
1734403180000|2024-12-17 02:39:40|201189.1|201099.1|201190.4|201100.4|201194|201104|201180.7|201090.7|7
1734403190000|2024-12-17 02:39:50|201197.2|201107.2|201184.3|201094.3|201197.8|201107.8|201180.4|201090.4|17
1734403200000|2024-12-17 02:40:00|201193.4|201103.4|201187.1|201097.1|201193.4|201103.4|201187.1|201097.1|9
1734403210000|2024-12-17 02:40:10|201192.1|201102.1|201187.8|201097.8|201192.4|201102.4|201186.7|201096.7|11
1734403220000|2024-12-17 02:40:20|201192.4|201102.4|201187.3|201097.3|201194.7|201104.7|201181.1|201091.1|18
1734403230000|2024-12-17 02:40:30|201191.9|201101.9|201187.8|201097.8|201192|201102|201179.4|201089.4|7
1734403240000|2024-12-17 02:40:40|201193|201103|201187.6|201097.6|201193|201103|201181.8|201091.8|12
1734403250000|2024-12-17 02:40:50|201185.3|201095.3|201184|201094|201187.7|201097.7|201176.8|201086.8|11
1734403260000|2024-12-17 02:41:00|201187.6|201097.6|201185|201095|201187.6|201097.6|201185|201095|2
1734403270000|2024-12-17 02:41:10|201182.2|201092.2|201179.9|201089.9|201182.2|201092.2|201172|201082|5
1734403280000|2024-12-17 02:41:20|201177.6|201087.6|201178.8|201088.8|201190.6|201100.6|201177.6|201087.6|6
1734403290000|2024-12-17 02:41:30|201181.3|201091.3|201178.1|201088.1|201181.3|201091.3|201178.1|201088.1|6
1734403300000|2024-12-17 02:41:40|201180.4|201090.4|201186.9|201096.9|201189.1|201099.1|201177.5|201087.5|9
1734403310000|2024-12-17 02:41:50|201188.9|201098.9|201183|201093|201188.9|201098.9|201183|201093|2
1734403320000|2024-12-17 02:42:00|201187.6|201097.6|201183.6|201093.6|201196.3|201106.3|201180.7|201090.7|15
1734403330000|2024-12-17 02:42:10|201187.9|201097.9|201197|201107|201198.7|201108.7|201183.2|201093.2|20
1734403340000|2024-12-17 02:42:20|201194.4|201104.4|201197|201107|201197|201107|201192.4|201102.4|13
1734403350000|2024-12-17 02:42:30|201194.4|201104.4|201193.6|201103.6|201198.2|201108.2|201188.4|201098.4|20
1734403360000|2024-12-17 02:42:40|201198.2|201108.2|201193.4|201103.4|201199|201109|201186|201096|30
1734403370000|2024-12-17 02:42:50|201195.4|201105.4|201189.8|201099.8|201195.4|201105.4|201187.5|201097.5|20
1734403380000|2024-12-17 02:43:00|201188.3|201098.3|201186.4|201096.4|201192.6|201102.6|201180.5|201090.5|18
1734403390000|2024-12-17 02:43:10|201188|201098|201187.4|201097.4|201190.5|201100.5|201181.2|201091.2|13
1734403400000|2024-12-17 02:43:20|201181.2|201091.2|201186.6|201096.6|201191.4|201101.4|201180|201090|12
1734403410000|2024-12-17 02:43:30|201189|201099|201184.7|201094.7|201191.6|201101.6|201178.1|201088.1|17
1734403420000|2024-12-17 02:43:40|201178.3|201088.3|201176.6|201086.6|201181|201091|201173.8|201083.8|9
1734403430000|2024-12-17 02:43:50|201173.4|201083.4|201176.4|201086.4|201187.3|201097.3|201173.2|201083.2|17
1734403440000|2024-12-17 02:44:00|201179.6|201089.6|201188.9|201098.9|201191.3|201101.3|201179.6|201089.6|18
1734403450000|2024-12-17 02:44:10|201190.5|201100.5|201189.9|201099.9|201192.3|201102.3|201181.9|201091.9|20
1734403460000|2024-12-17 02:44:20|201186.9|201096.9|201183.3|201093.3|201190.3|201100.3|201177.9|201087.9|13
1734403470000|2024-12-17 02:44:30|201184.9|201094.9|201177.1|201087.1|201184.9|201094.9|201176.6|201086.6|9
1734403480000|2024-12-17 02:44:40|201179.5|201089.5|201187.8|201097.8|201191|201101|201179.5|201089.5|10
1734403490000|2024-12-17 02:44:50|201189.8|201099.8|201177.4|201087.4|201189.8|201099.8|201174.9|201084.9|10
1734403500000|2024-12-17 02:45:00|201183|201093|201180.1|201090.1|201189.3|201099.3|201174.8|201084.8|8
1734403510000|2024-12-17 02:45:10|201186.7|201096.7|201179.6|201089.6|201188.5|201098.5|201177.2|201087.2|7
1734403520000|2024-12-17 02:45:20|201177.2|201087.2|201186.1|201096.1|201186.1|201096.1|201173.2|201083.2|5
1734403530000|2024-12-17 02:45:30|201176.1|201086.1|201177.1|201087.1|201187.5|201097.5|201176.1|201086.1|6
1734403540000|2024-12-17 02:45:40|201177.3|201087.3|201177.3|201087.3|201177.3|201087.3|201177.3|201087.3|1
1734403550000|2024-12-17 02:45:50|201179.7|201089.7|201186.3|201096.3|201186.3|201096.3|201175.7|201085.7|11
1734403560000|2024-12-17 02:46:00|201185.1|201095.1|201178.4|201088.4|201185.1|201095.1|201175.7|201085.7|6
1734403570000|2024-12-17 02:46:10|201177.6|201087.6|201174.5|201084.5|201180.3|201090.3|201172.7|201082.7|7
1734403580000|2024-12-17 02:46:20|201176.1|201086.1|201189.3|201099.3|201189.4|201099.4|201176.1|201086.1|14
1734403590000|2024-12-17 02:46:30|201189.5|201099.5|201188.9|201098.9|201191.1|201101.1|201178.5|201088.5|15
1734403600000|2024-12-17 02:46:40|201186.3|201096.3|201184.3|201094.3|201187.7|201097.7|201177.7|201087.7|9
1734403610000|2024-12-17 02:46:50|201187.8|201097.8|201178.9|201088.9|201187.8|201097.8|201178.9|201088.9|2
1734403620000|2024-12-17 02:47:00|201177.5|201087.5|201174.3|201084.3|201177.5|201087.5|201174.3|201084.3|3
1734403630000|2024-12-17 02:47:10|201175.7|201085.7|201178.4|201088.4|201178.4|201088.4|201175.7|201085.7|2
1734403640000|2024-12-17 02:47:20|201175.8|201085.8|201175.8|201085.8|201175.8|201085.8|201175.8|201085.8|1
1734403650000|2024-12-17 02:47:30|201183|201093|201177.4|201087.4|201186|201096|201177.4|201087.4|3
1734403660000|2024-12-17 02:47:40|201184.4|201094.4|201185.5|201095.5|201187.1|201097.1|201184.4|201094.4|5
1734403670000|2024-12-17 02:47:50|201207.8|201117.8|201188.8|201098.8|201207.8|201117.8|201181.9|201091.9|11
1734403680000|2024-12-17 02:48:00|201188.6|201098.6|201183.6|201093.6|201189.2|201099.2|201183.6|201093.6|5
1734403690000|2024-12-17 02:48:10|201194.7|201104.7|201193.6|201103.6|201195.1|201105.1|201193.6|201103.6|6
1734403700000|2024-12-17 02:48:20|201188.2|201098.2|201192.9|201102.9|201192.9|201102.9|201188.2|201098.2|2
1734403710000|2024-12-17 02:48:30|201187.6|201097.6|201188|201098|201193.7|201103.7|201187.6|201097.6|5
1734403730000|2024-12-17 02:48:50|201193.5|201103.5|201193.2|201103.2|201193.5|201103.5|201193.2|201103.2|4
1734403740000|2024-12-17 02:49:00|201193.5|201103.5|201197|201107|201202.6|201112.6|201193.2|201103.2|6
1734403750000|2024-12-17 02:49:10|201196.8|201106.8|201196.8|201106.8|201196.8|201106.8|201196.8|201106.8|1
1734403770000|2024-12-17 02:49:30|201198|201108|201198|201108|201198|201108|201198|201108|1
1734403780000|2024-12-17 02:49:40|201207.4|201117.4|201204.5|201114.5|201207.4|201117.4|201204.5|201114.5|2
1734403790000|2024-12-17 02:49:50|201203|201113|201203|201113|201203|201113|201203|201113|1
1734403810000|2024-12-17 02:50:10|201202.3|201112.3|201198.7|201108.7|201202.3|201112.3|201198.7|201108.7|2
1734403840000|2024-12-17 02:50:40|201201.5|201111.5|201201.5|201111.5|201201.5|201111.5|201201.5|201111.5|1
1734403850000|2024-12-17 02:50:50|201200.1|201110.1|201200.1|201110.1|201200.1|201110.1|201200.1|201110.1|1
1734403870000|2024-12-17 02:51:10|201200.7|201110.7|201200.7|201110.7|201200.7|201110.7|201200.7|201110.7|1
1734403880000|2024-12-17 02:51:20|201202.5|201112.5|201202.5|201112.5|201202.5|201112.5|201202.5|201112.5|1
1734403900000|2024-12-17 02:51:40|201199.1|201109.1|201199.1|201109.1|201199.1|201109.1|201199.1|201109.1|1
1734403910000|2024-12-17 02:51:50|201200.4|201110.4|201200.4|201110.4|201200.4|201110.4|201200.4|201110.4|1
1734403930000|2024-12-17 02:52:10|201202.5|201112.5|201202.5|201112.5|201202.5|201112.5|201202.5|201112.5|1
1734403960000|2024-12-17 02:52:40|201199.8|201109.8|201187.7|201097.7|201199.8|201109.8|201184.5|201094.5|7
1734403970000|2024-12-17 02:52:50|201189|201099|201189.7|201099.7|201190.7|201100.7|201189|201099|3
1734403980000|2024-12-17 02:53:00|201193.7|201103.7|201193.7|201103.7|201193.7|201103.7|201193.7|201103.7|1
1734404000000|2024-12-17 02:53:20|201195.5|201105.5|201198.4|201108.4|201198.4|201108.4|201195.5|201105.5|2
1734404030000|2024-12-17 02:53:50|201199.5|201109.5|201199.5|201109.5|201199.5|201109.5|201199.5|201109.5|1
1734404050000|2024-12-17 02:54:10|201198.3|201108.3|201198.3|201108.3|201198.3|201108.3|201198.3|201108.3|1
1734404090000|2024-12-17 02:54:50|201199.5|201109.5|201199.5|201109.5|201199.5|201109.5|201199.5|201109.5|1
1734404110000|2024-12-17 02:55:10|201198.9|201108.9|201198.9|201108.9|201198.9|201108.9|201198.9|201108.9|1
1734404130000|2024-12-17 02:55:30|201197.3|201107.3|201197.3|201107.3|201197.3|201107.3|201197.3|201107.3|1
1734404140000|2024-12-17 02:55:40|201199.5|201109.5|201199.5|201109.5|201199.5|201109.5|201199.5|201109.5|1
1734404160000|2024-12-17 02:56:00|201198.6|201108.6|201198.6|201108.6|201198.6|201108.6|201198.6|201108.6|1
1734404190000|2024-12-17 02:56:30|201197|201107|201197.4|201107.4|201197.4|201107.4|201197|201107|2
1734404200000|2024-12-17 02:56:40|201200|201110|201200|201110|201200|201110|201200|201110|1
1734404210000|2024-12-17 02:56:50|201200.3|201110.3|201200.7|201110.7|201200.7|201110.7|201200.3|201110.3|2
1734404250000|2024-12-17 02:57:30|201197.5|201107.5|201199|201109|201199|201109|201197.5|201107.5|2
1734404260000|2024-12-17 02:57:40|201199.3|201109.3|201216.5|201126.5|201224.4|201134.4|201199.3|201109.3|12
1734404270000|2024-12-17 02:57:50|201223.1|201133.1|201215.2|201125.2|201223.1|201133.1|201215.2|201125.2|4
1734404280000|2024-12-17 02:58:00|201214.5|201124.5|201214.2|201124.2|201217.4|201127.4|201214.2|201124.2|3
1734404290000|2024-12-17 02:58:10|201214|201124|201214|201124|201214|201124|201214|201124|1
1734404300000|2024-12-17 02:58:20|201215.3|201125.3|201215.4|201125.4|201215.4|201125.4|201214.7|201124.7|3
1734404310000|2024-12-17 02:58:30|201212.6|201122.6|201214.8|201124.8|201217.9|201127.9|201212.6|201122.6|6
1734404340000|2024-12-17 02:59:00|201214|201124|201215.6|201125.6|201218.9|201128.9|201214|201124|4
1734404350000|2024-12-17 02:59:10|201213.8|201123.8|201211.7|201121.7|201217.7|201127.7|201211.4|201121.4|10
1734404360000|2024-12-17 02:59:20|201213.4|201123.4|201215.9|201125.9|201218.7|201128.7|201213.1|201123.1|9
1734404370000|2024-12-17 02:59:30|201214.3|201124.3|201214.3|201124.3|201214.3|201124.3|201213.5|201123.5|3
1734404380000|2024-12-17 02:59:40|201212.4|201122.4|201213|201123|201217.9|201127.9|201210.6|201120.6|7
1734404390000|2024-12-17 02:59:50|201215.9|201125.9|201214.3|201124.3|201216.9|201126.9|201214.3|201124.3|3
1734404400000|2024-12-17 03:00:00|201212.5|201122.5|201211.7|201121.7|201216.8|201126.8|201209.7|201119.7|8
1734404410000|2024-12-17 03:00:10|201209.7|201119.7|201209.1|201119.1|201209.7|201119.7|201209.1|201119.1|2
1734404430000|2024-12-17 03:00:30|201213.3|201123.3|201209.8|201119.8|201213.3|201123.3|201209.8|201119.8|2
1734404470000|2024-12-17 03:01:10|201213.3|201123.3|201213.3|201123.3|201213.3|201123.3|201213.3|201123.3|1
1734404490000|2024-12-17 03:01:30|201208.8|201118.8|201208.8|201118.8|201208.8|201118.8|201208.8|201118.8|1
1734404520000|2024-12-17 03:02:00|201213.3|201123.3|201213.3|201123.3|201213.3|201123.3|201213.3|201123.3|1
1734404540000|2024-12-17 03:02:20|201208.7|201118.7|201208.7|201118.7|201208.7|201118.7|201208.7|201118.7|1
1734404560000|2024-12-17 03:02:40|201208.5|201118.5|201208.5|201118.5|201208.5|201118.5|201208.5|201118.5|1
1734404570000|2024-12-17 03:02:50|201211.8|201121.8|201208.6|201118.6|201211.8|201121.8|201208.6|201118.6|2
1734404580000|2024-12-17 03:03:00|201213.3|201123.3|201209.1|201119.1|201213.3|201123.3|201209.1|201119.1|3
1734404620000|2024-12-17 03:03:40|201213.5|201123.5|201213.5|201123.5|201213.5|201123.5|201213.5|201123.5|1
1734404630000|2024-12-17 03:03:50|201207.4|201117.4|201206.9|201116.9|201207.4|201117.4|201202.3|201112.3|3
1734404640000|2024-12-17 03:04:00|201202.1|201112.1|201179.6|201089.6|201208.7|201118.7|201179.6|201089.6|4
1734404650000|2024-12-17 03:04:10|201180|201090|201186.1|201096.1|201188.1|201098.1|201178.2|201088.2|10
1734404660000|2024-12-17 03:04:20|201182.4|201092.4|201177.9|201087.9|201182.4|201092.4|201175.1|201085.1|3
1734404690000|2024-12-17 03:04:50|201176.3|201086.3|201188|201098|201189.1|201099.1|201176.3|201086.3|4
1734404700000|2024-12-17 03:05:00|201189.9|201099.9|201188.3|201098.3|201190.9|201100.9|201187.3|201097.3|8
1734404710000|2024-12-17 03:05:10|201188.1|201098.1|201200.3|201110.3|201200.3|201110.3|201188.1|201098.1|9
1734404720000|2024-12-17 03:05:20|201199.7|201109.7|201196.3|201106.3|201199.7|201109.7|201196.3|201106.3|2
1734404730000|2024-12-17 03:05:30|201199|201109|201196.9|201106.9|201199|201109|201196.9|201106.9|2
1734404760000|2024-12-17 03:06:00|201197.8|201107.8|201195.5|201105.5|201197.8|201107.8|201195.5|201105.5|2
1734404770000|2024-12-17 03:06:10|201197.8|201107.8|201197.8|201107.8|201197.8|201107.8|201197.8|201107.8|1
1734404780000|2024-12-17 03:06:20|201194.3|201104.3|201195.8|201105.8|201198|201108|201194.3|201104.3|3
1734404810000|2024-12-17 03:06:50|201196.8|201106.8|201198.2|201108.2|201198.2|201108.2|201196.8|201106.8|3
1734404820000|2024-12-17 03:07:00|201196.2|201106.2|201201.4|201111.4|201201.4|201111.4|201196.2|201106.2|3
1734404830000|2024-12-17 03:07:10|201200.1|201110.1|201200.1|201110.1|201200.1|201110.1|201200.1|201110.1|1
1734404840000|2024-12-17 03:07:20|201198.8|201108.8|201196.8|201106.8|201198.8|201108.8|201196.8|201106.8|2
1734404870000|2024-12-17 03:07:50|201197.8|201107.8|201198.5|201108.5|201198.7|201108.7|201197.8|201107.8|3
1734404880000|2024-12-17 03:08:00|201198.2|201108.2|201199.3|201109.3|201199.3|201109.3|201198.2|201108.2|2
1734404890000|2024-12-17 03:08:10|201197.9|201107.9|201194.8|201104.8|201197.9|201107.9|201193|201103|6
1734404910000|2024-12-17 03:08:30|201193.5|201103.5|201193.5|201103.5|201194.8|201104.8|201193.5|201103.5|3
1734404920000|2024-12-17 03:08:40|201195|201105|201193.9|201103.9|201195.1|201105.1|201193.5|201103.5|8
1734404930000|2024-12-17 03:08:50|201195.2|201105.2|201200.2|201110.2|201200.2|201110.2|201192.9|201102.9|17
1734404940000|2024-12-17 03:09:00|201199.2|201109.2|201199.2|201109.2|201199.2|201109.2|201199.2|201109.2|1
1734404980000|2024-12-17 03:09:40|201200|201110|201199.3|201109.3|201200.3|201110.3|201199.3|201109.3|4
1734405010000|2024-12-17 03:10:10|201200|201110|201200|201110|201200|201110|201200|201110|1
1734405020000|2024-12-17 03:10:20|201201|201111|201201|201111|201201|201111|201201|201111|1
1734405040000|2024-12-17 03:10:40|201198.3|201108.3|201198|201108|201198.3|201108.3|201196.9|201106.9|4
1734405060000|2024-12-17 03:11:00|201198.2|201108.2|201198.2|201108.2|201198.2|201108.2|201198.2|201108.2|1
1734405070000|2024-12-17 03:11:10|201199.5|201109.5|201199.5|201109.5|201199.5|201109.5|201199.5|201109.5|1
1734405100000|2024-12-17 03:11:40|201198.7|201108.7|201199.4|201109.4|201199.6|201109.6|201198.7|201108.7|4
1734405130000|2024-12-17 03:12:10|201200.5|201110.5|201200.5|201110.5|201200.5|201110.5|201200.5|201110.5|1
1734405150000|2024-12-17 03:12:30|201199.1|201109.1|201199.1|201109.1|201199.1|201109.1|201199.1|201109.1|1
1734405170000|2024-12-17 03:12:50|201197.9|201107.9|201198|201108|201199.4|201109.4|201197.9|201107.9|3
1734405180000|2024-12-17 03:13:00|201199.4|201109.4|201193.6|201103.6|201199.4|201109.4|201193.5|201103.5|4
1734405200000|2024-12-17 03:13:20|201195.2|201105.2|201194|201104|201195.2|201105.2|201194|201104|2
1734405210000|2024-12-17 03:13:30|201197.2|201107.2|201201.7|201111.7|201201.7|201111.7|201193.4|201103.4|6
1734405220000|2024-12-17 03:13:40|201197|201107|201197|201107|201197|201107|201197|201107|1
1734405230000|2024-12-17 03:13:50|201198.1|201108.1|201198.1|201108.1|201198.1|201108.1|201198.1|201108.1|1
1734405240000|2024-12-17 03:14:00|201200.2|201110.2|201198.5|201108.5|201200.2|201110.2|201198.5|201108.5|2
1734405250000|2024-12-17 03:14:10|201197|201107|201197.3|201107.3|201197.3|201107.3|201196.1|201106.1|5
1734405260000|2024-12-17 03:14:20|201195.9|201105.9|201196.2|201106.2|201197.5|201107.5|201195.9|201105.9|5
1734405270000|2024-12-17 03:14:30|201197.6|201107.6|201197.6|201107.6|201197.6|201107.6|201197.6|201107.6|1
1734405280000|2024-12-17 03:14:40|201196.2|201106.2|201196.2|201106.2|201196.2|201106.2|201196.2|201106.2|1
1734405300000|2024-12-17 03:15:00|201199.4|201109.4|201201.6|201111.6|201207.3|201117.3|201199.4|201109.4|5
1734405310000|2024-12-17 03:15:10|201197.7|201107.7|201190.5|201100.5|201199.8|201109.8|201171.3|201081.3|5
1734405350000|2024-12-17 03:15:50|201193.4|201103.4|201190.5|201100.5|201193.4|201103.4|201190.5|201100.5|2
1734405360000|2024-12-17 03:16:00|201194.3|201104.3|201193|201103|201194.3|201104.3|201193|201103|2
1734405370000|2024-12-17 03:16:10|201193.6|201103.6|201193.6|201103.6|201193.6|201103.6|201193.6|201103.6|1
1734405380000|2024-12-17 03:16:20|201192.9|201102.9|201192.8|201102.8|201192.9|201102.9|201191.1|201101.1|3
1734405410000|2024-12-17 03:16:50|201194.3|201104.3|201194.3|201104.3|201194.3|201104.3|201194.3|201104.3|1
1734405430000|2024-12-17 03:17:10|201195.8|201105.8|201189.4|201099.4|201195.8|201105.8|201189.4|201099.4|4
1734405450000|2024-12-17 03:17:30|201190.8|201100.8|201194.5|201104.5|201199.8|201109.8|201190.8|201100.8|3
1734405460000|2024-12-17 03:17:40|201192.8|201102.8|201195.3|201105.3|201198.8|201108.8|201192.5|201102.5|7
1734405470000|2024-12-17 03:17:50|201194.4|201104.4|201194.2|201104.2|201195|201105|201193.6|201103.6|4
1734405510000|2024-12-17 03:18:30|201195.8|201105.8|201195.8|201105.8|201195.8|201105.8|201195.8|201105.8|1
1734405520000|2024-12-17 03:18:40|201193.2|201103.2|201193.2|201103.2|201193.2|201103.2|201193.2|201103.2|1
1734405550000|2024-12-17 03:19:10|201195.8|201105.8|201195.8|201105.8|201195.8|201105.8|201195.8|201105.8|1
1734405570000|2024-12-17 03:19:30|201194.5|201104.5|201193.4|201103.4|201194.7|201104.7|201193.1|201103.1|4
1734405580000|2024-12-17 03:19:40|201194.9|201104.9|201195.3|201105.3|201195.3|201105.3|201193.4|201103.4|7
1734405590000|2024-12-17 03:19:50|201196.6|201106.6|201197.9|201107.9|201200|201110|201196.3|201106.3|5
1734405600000|2024-12-17 03:20:00|201196.3|201106.3|201196.3|201106.3|201196.3|201106.3|201196.3|201106.3|1
1734405610000|2024-12-17 03:20:10|201197.5|201107.5|201197.5|201107.5|201197.5|201107.5|201197.5|201107.5|1
1734405620000|2024-12-17 03:20:20|201196.1|201106.1|201196.7|201106.7|201198.4|201108.4|201196.1|201106.1|4
1734405630000|2024-12-17 03:20:30|201194.8|201104.8|201195|201105|201199.1|201109.1|201194.3|201104.3|5
1734405650000|2024-12-17 03:20:50|201196.1|201106.1|201194.7|201104.7|201196.1|201106.1|201194.7|201104.7|2
1734405660000|2024-12-17 03:21:00|201196.2|201106.2|201194.9|201104.9|201199|201109|201194.5|201104.5|11
1734405670000|2024-12-17 03:21:10|201198.8|201108.8|201195.6|201105.6|201198.8|201108.8|201194.5|201104.5|7
1734405680000|2024-12-17 03:21:20|201194.1|201104.1|201194.4|201104.4|201194.4|201104.4|201193.1|201103.1|3
1734405690000|2024-12-17 03:21:30|201194.5|201104.5|201193.3|201103.3|201194.8|201104.8|201193.3|201103.3|4
1734405700000|2024-12-17 03:21:40|201194.8|201104.8|201194.6|201104.6|201194.9|201104.9|201193.3|201103.3|9
1734405710000|2024-12-17 03:21:50|201193|201103|201193.2|201103.2|201196.9|201106.9|201192.9|201102.9|7
1734405720000|2024-12-17 03:22:00|201196.6|201106.6|201197.6|201107.6|201198.2|201108.2|201193.1|201103.1|15
1734405730000|2024-12-17 03:22:10|201194.2|201104.2|201199.1|201109.1|201199.1|201109.1|201193.8|201103.8|5
1734405740000|2024-12-17 03:22:20|201197.7|201107.7|201198.8|201108.8|201201.6|201111.6|201197.7|201107.7|6
1734405750000|2024-12-17 03:22:30|201201.3|201111.3|201195.9|201105.9|201201.3|201111.3|201195.8|201105.8|23
1734405760000|2024-12-17 03:22:40|201195.8|201105.8|201196|201106|201200.5|201110.5|201195.8|201105.8|10
1734405770000|2024-12-17 03:22:50|201200.7|201110.7|201196.9|201106.9|201200.7|201110.7|201195.5|201105.5|4
1734405780000|2024-12-17 03:23:00|201200.5|201110.5|201196.3|201106.3|201200.5|201110.5|201196.3|201106.3|2
1734405790000|2024-12-17 03:23:10|201201|201111|201197.9|201107.9|201201|201111|201196.1|201106.1|12
1734405800000|2024-12-17 03:23:20|201196.1|201106.1|201196.8|201106.8|201199.9|201109.9|201196.1|201106.1|9
1734405810000|2024-12-17 03:23:30|201200.4|201110.4|201197.7|201107.7|201201.2|201111.2|201196.5|201106.5|12
1734405820000|2024-12-17 03:23:40|201196.1|201106.1|201196.1|201106.1|201200.2|201110.2|201195.2|201105.2|9
1734405830000|2024-12-17 03:23:50|201199.8|201109.8|201201.1|201111.1|201203.9|201113.9|201199.8|201109.8|4
1734405860000|2024-12-17 03:24:20|201200.4|201110.4|201201.4|201111.4|201201.4|201111.4|201200.4|201110.4|2
1734405870000|2024-12-17 03:24:30|201200.1|201110.1|201201.7|201111.7|201201.7|201111.7|201200.1|201110.1|2
1734405880000|2024-12-17 03:24:40|201200.1|201110.1|201189.5|201099.5|201201.7|201111.7|201187.3|201097.3|9
1734405890000|2024-12-17 03:24:50|201187.6|201097.6|201183.5|201093.5|201187.6|201097.6|201183.5|201093.5|3
1734405900000|2024-12-17 03:25:00|201184.7|201094.7|201184.6|201094.6|201195.5|201105.5|201184.6|201094.6|4
1734405910000|2024-12-17 03:25:10|201183.9|201093.9|201179.5|201089.5|201183.9|201093.9|201179.5|201089.5|2
1734405920000|2024-12-17 03:25:20|201181.2|201091.2|201181.8|201091.8|201181.8|201091.8|201181.2|201091.2|2
1734405930000|2024-12-17 03:25:30|201183.5|201093.5|201182.8|201092.8|201184.4|201094.4|201182.8|201092.8|3
1734405950000|2024-12-17 03:25:50|201181.2|201091.2|201184.3|201094.3|201184.3|201094.3|201181.1|201091.1|5
1734405960000|2024-12-17 03:26:00|201181.8|201091.8|201180.7|201090.7|201185.8|201095.8|201180.7|201090.7|6
1734405990000|2024-12-17 03:26:30|201180.9|201090.9|201180.9|201090.9|201180.9|201090.9|201180.9|201090.9|1
1734406000000|2024-12-17 03:26:40|201181.8|201091.8|201183.6|201093.6|201183.6|201093.6|201181.8|201091.8|2
1734406010000|2024-12-17 03:26:50|201183.4|201093.4|201183.4|201093.4|201183.4|201093.4|201183.4|201093.4|1
1734406020000|2024-12-17 03:27:00|201183.1|201093.1|201183.9|201093.9|201184.3|201094.3|201177.9|201087.9|11
1734406030000|2024-12-17 03:27:10|201182.5|201092.5|201181.8|201091.8|201184.4|201094.4|201180.5|201090.5|6
1734406040000|2024-12-17 03:27:20|201180.7|201090.7|201181.2|201091.2|201181.8|201091.8|201179.6|201089.6|4
1734406050000|2024-12-17 03:27:30|201180.5|201090.5|201180.5|201090.5|201180.5|201090.5|201180.5|201090.5|1
1734406060000|2024-12-17 03:27:40|201179|201089|201181.9|201091.9|201181.9|201091.9|201179|201089|3
1734406070000|2024-12-17 03:27:50|201182.4|201092.4|201182.4|201092.4|201182.4|201092.4|201182.4|201092.4|1
1734406090000|2024-12-17 03:28:10|201181.7|201091.7|201181.6|201091.6|201181.7|201091.7|201181.6|201091.6|2
1734406120000|2024-12-17 03:28:40|201180|201090|201180|201090|201180|201090|201180|201090|1
1734406130000|2024-12-17 03:28:50|201181.8|201091.8|201181.8|201091.8|201181.8|201091.8|201181.8|201091.8|1
1734406140000|2024-12-17 03:29:00|201182.8|201092.8|201184.1|201094.1|201184.1|201094.1|201182.8|201092.8|2
1734406180000|2024-12-17 03:29:40|201182.8|201092.8|201182.8|201092.8|201182.8|201092.8|201182.8|201092.8|1
1734406190000|2024-12-17 03:29:50|201181.8|201091.8|201181.8|201091.8|201181.8|201091.8|201181.8|201091.8|1
1734406200000|2024-12-17 03:30:00|201183|201093|201179|201089|201217.7|201127.7|201175.9|201085.9|12
1734406210000|2024-12-17 03:30:10|201178.9|201088.9|201184.5|201094.5|201193.4|201103.4|201178.9|201088.9|6
1734406220000|2024-12-17 03:30:20|201184.4|201094.4|201184.4|201094.4|201184.5|201094.5|201184.4|201094.4|3
1734406230000|2024-12-17 03:30:30|201183.7|201093.7|201179.6|201089.6|201183.9|201093.9|201179.6|201089.6|3
1734406260000|2024-12-17 03:31:00|201178.5|201088.5|201178.5|201088.5|201178.5|201088.5|201178.5|201088.5|1
1734406280000|2024-12-17 03:31:20|201181.9|201091.9|201181.3|201091.3|201182|201092|201181|201091|4
1734406310000|2024-12-17 03:31:50|201180|201090|201180|201090|201180|201090|201180|201090|1
1734406320000|2024-12-17 03:32:00|201181.8|201091.8|201183.5|201093.5|201188|201098|201181.8|201091.8|4
1734406330000|2024-12-17 03:32:10|201187.6|201097.6|201183.1|201093.1|201187.6|201097.6|201181|201091|3
1734406340000|2024-12-17 03:32:20|201181.2|201091.2|201181.2|201091.2|201181.2|201091.2|201181.2|201091.2|1
1734406370000|2024-12-17 03:32:50|201178.5|201088.5|201178.5|201088.5|201178.5|201088.5|201178.5|201088.5|1
1734406380000|2024-12-17 03:33:00|201179.5|201089.5|201183.7|201093.7|201184.3|201094.3|201179|201089|8
1734406390000|2024-12-17 03:33:10|201183|201093|201181.8|201091.8|201183|201093|201181.7|201091.7|3
1734406410000|2024-12-17 03:33:30|201183|201093|201183|201093|201183|201093|201183|201093|1
1734406420000|2024-12-17 03:33:40|201181|201091|201178.5|201088.5|201181|201091|201178.5|201088.5|3
1734406430000|2024-12-17 03:33:50|201181.3|201091.3|201181.8|201091.8|201181.8|201091.8|201181.3|201091.3|2
1734406460000|2024-12-17 03:34:20|201180.5|201090.5|201180.5|201090.5|201180.5|201090.5|201180.5|201090.5|1
1734406480000|2024-12-17 03:34:40|201183.8|201093.8|201183.4|201093.4|201183.8|201093.8|201180.8|201090.8|4
1734406490000|2024-12-17 03:34:50|201181.5|201091.5|201178.9|201088.9|201181.5|201091.5|201177|201087|7
1734406500000|2024-12-17 03:35:00|201179.6|201089.6|201179.6|201089.6|201179.6|201089.6|201179.6|201089.6|1
1734406510000|2024-12-17 03:35:10|201179.4|201089.4|201179.4|201089.4|201179.4|201089.4|201177.6|201087.6|4
1734406520000|2024-12-17 03:35:20|201179.6|201089.6|201177.5|201087.5|201179.6|201089.6|201177.5|201087.5|2
1734406550000|2024-12-17 03:35:50|201180.7|201090.7|201181.3|201091.3|201186.3|201096.3|201180.7|201090.7|3
1734406560000|2024-12-17 03:36:00|201186.3|201096.3|201181.5|201091.5|201186.3|201096.3|201181.5|201091.5|4
1734406570000|2024-12-17 03:36:10|201182.2|201092.2|201183.8|201093.8|201184.7|201094.7|201180.7|201090.7|10
1734406580000|2024-12-17 03:36:20|201181.9|201091.9|201183|201093|201183|201093|201180.6|201090.6|10
1734406610000|2024-12-17 03:36:50|201180.9|201090.9|201178.7|201088.7|201183|201093|201178.7|201088.7|6
1734406640000|2024-12-17 03:37:20|201177.5|201087.5|201177.5|201087.5|201177.5|201087.5|201177.5|201087.5|1
1734406650000|2024-12-17 03:37:30|201180.9|201090.9|201190.7|201100.7|201190.7|201100.7|201178.3|201088.3|5
1734406660000|2024-12-17 03:37:40|201188.4|201098.4|201179.6|201089.6|201188.4|201098.4|201177.5|201087.5|13
1734406690000|2024-12-17 03:38:10|201180.9|201090.9|201181.5|201091.5|201181.5|201091.5|201178.8|201088.8|4
1734406700000|2024-12-17 03:38:20|201179.6|201089.6|201179|201089|201179.6|201089.6|201179|201089|2
1734406710000|2024-12-17 03:38:30|201178|201088|201176|201086|201178|201088|201176|201086|2
1734406730000|2024-12-17 03:38:50|201174.8|201084.8|201178.6|201088.6|201178.6|201088.6|201174.8|201084.8|3
1734406740000|2024-12-17 03:39:00|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|1
1734406760000|2024-12-17 03:39:20|201175.6|201085.6|201175.6|201085.6|201175.6|201085.6|201175.6|201085.6|1
1734406780000|2024-12-17 03:39:40|201173.8|201083.8|201179.7|201089.7|201179.7|201089.7|201173.8|201083.8|7
1734406790000|2024-12-17 03:39:50|201176.9|201086.9|201180.2|201090.2|201189.7|201099.7|201176.9|201086.9|9
1734406800000|2024-12-17 03:40:00|201182.2|201092.2|201180.4|201090.4|201182.2|201092.2|201178|201088|5
1734406810000|2024-12-17 03:40:10|201182.3|201092.3|201179.3|201089.3|201182.3|201092.3|201179.3|201089.3|4
1734406820000|2024-12-17 03:40:20|201181.3|201091.3|201181.3|201091.3|201181.3|201091.3|201181.3|201091.3|1
1734406830000|2024-12-17 03:40:30|201179.3|201089.3|201179.7|201089.7|201179.7|201089.7|201176.3|201086.3|5
1734406840000|2024-12-17 03:40:40|201186.9|201096.9|201182.9|201092.9|201188.6|201098.6|201182.9|201092.9|4
1734406850000|2024-12-17 03:40:50|201184.9|201094.9|201181.4|201091.4|201184.9|201094.9|201181.4|201091.4|2
1734406860000|2024-12-17 03:41:00|201181.7|201091.7|201178.8|201088.8|201181.7|201091.7|201178.6|201088.6|10
1734406870000|2024-12-17 03:41:10|201180.8|201090.8|201184.7|201094.7|201184.8|201094.8|201178.7|201088.7|6
1734406890000|2024-12-17 03:41:30|201182.7|201092.7|201179.8|201089.8|201182.7|201092.7|201179.8|201089.8|2
1734406920000|2024-12-17 03:42:00|201181.7|201091.7|201182|201092|201190|201100|201180.4|201090.4|7
1734406930000|2024-12-17 03:42:10|201180|201090|201182.8|201092.8|201194|201104|201180|201090|4
1734406940000|2024-12-17 03:42:20|201184.8|201094.8|201183.2|201093.2|201184.8|201094.8|201181.3|201091.3|5
1734406960000|2024-12-17 03:42:40|201181.3|201091.3|201183.4|201093.4|201183.4|201093.4|201181.3|201091.3|2
1734406990000|2024-12-17 03:43:10|201181.8|201091.8|201179.6|201089.6|201181.8|201091.8|201179.6|201089.6|3
1734407000000|2024-12-17 03:43:20|201182.5|201092.5|201212.8|201122.8|201215.6|201125.6|201182.5|201092.5|15
1734407010000|2024-12-17 03:43:30|201212.6|201122.6|201213.3|201123.3|201213.3|201123.3|201212.6|201122.6|2
1734407020000|2024-12-17 03:43:40|201211.2|201121.2|201209|201119|201214.6|201124.6|201209|201119|7
1734407040000|2024-12-17 03:44:00|201213.5|201123.5|201207.4|201117.4|201213.5|201123.5|201207.4|201117.4|4
1734407060000|2024-12-17 03:44:20|201210.6|201120.6|201207.4|201117.4|201210.6|201120.6|201207.4|201117.4|2
1734407070000|2024-12-17 03:44:30|201205.1|201115.1|201203.5|201113.5|201205.1|201115.1|201202.3|201112.3|3
1734407090000|2024-12-17 03:44:50|201212.4|201122.4|201203.9|201113.9|201212.4|201122.4|201203.9|201113.9|2
1734407120000|2024-12-17 03:45:20|201207.3|201117.3|201207.3|201117.3|201207.3|201117.3|201207.3|201117.3|1
1734407130000|2024-12-17 03:45:30|201205.9|201115.9|201206.8|201116.8|201206.8|201116.8|201205.9|201115.9|2
1734407160000|2024-12-17 03:46:00|201208.5|201118.5|201208.5|201118.5|201208.5|201118.5|201208.5|201118.5|1
1734407180000|2024-12-17 03:46:20|201210.7|201120.7|201216|201126|201222.9|201132.9|201210.7|201120.7|5
1734407220000|2024-12-17 03:47:00|201224.3|201134.3|201219.8|201129.8|201224.3|201134.3|201219.8|201129.8|2
1734407230000|2024-12-17 03:47:10|201215.6|201125.6|201215.6|201125.6|201215.6|201125.6|201215.6|201125.6|1
1734407260000|2024-12-17 03:47:40|201215.3|201125.3|201206.4|201116.4|201215.3|201125.3|201201.1|201111.1|3
1734407280000|2024-12-17 03:48:00|201208.5|201118.5|201209.1|201119.1|201211.8|201121.8|201208.5|201118.5|3
1734407290000|2024-12-17 03:48:10|201212|201122|201210.4|201120.4|201212|201122|201210.4|201120.4|2
1734407300000|2024-12-17 03:48:20|201210.6|201120.6|201210.6|201120.6|201210.6|201120.6|201210.6|201120.6|1
1734407320000|2024-12-17 03:48:40|201211.8|201121.8|201211.8|201121.8|201211.8|201121.8|201211.8|201121.8|1
1734407350000|2024-12-17 03:49:10|201209.3|201119.3|201207|201117|201209.3|201119.3|201207|201117|2
1734407360000|2024-12-17 03:49:20|201214.1|201124.1|201211.4|201121.4|201215.4|201125.4|201211.4|201121.4|4
1734407380000|2024-12-17 03:49:40|201215|201125|201211.5|201121.5|201215|201125|201211.5|201121.5|3
1734407390000|2024-12-17 03:49:50|201212.5|201122.5|201208.8|201118.8|201214.2|201124.2|201204.1|201114.1|5
1734407410000|2024-12-17 03:50:10|201203.5|201113.5|201203.5|201113.5|201203.5|201113.5|201203.5|201113.5|1
1734407420000|2024-12-17 03:50:20|201212.3|201122.3|201212.3|201122.3|201212.3|201122.3|201212.3|201122.3|1
1734407440000|2024-12-17 03:50:40|201205|201115|201203.2|201113.2|201212.4|201122.4|201203.2|201113.2|5
1734407450000|2024-12-17 03:50:50|201203|201113|201203|201113|201203|201113|201203|201113|1
1734407460000|2024-12-17 03:51:00|201208.4|201118.4|201215.5|201125.5|201215.5|201125.5|201208.4|201118.4|3
1734407470000|2024-12-17 03:51:10|201213.5|201123.5|201201.6|201111.6|201213.5|201123.5|201201.6|201111.6|2
1734407480000|2024-12-17 03:51:20|201201.8|201111.8|201201.8|201111.8|201201.8|201111.8|201201.8|201111.8|1
1734407490000|2024-12-17 03:51:30|201201.6|201111.6|201201.6|201111.6|201201.6|201111.6|201201.6|201111.6|1
1734407500000|2024-12-17 03:51:40|201201.7|201111.7|201211.5|201121.5|201211.5|201121.5|201201.7|201111.7|2
1734407510000|2024-12-17 03:51:50|201211.8|201121.8|201202|201112|201211.8|201121.8|201202|201112|2
1734407520000|2024-12-17 03:52:00|201198.7|201108.7|201182.7|201092.7|201198.7|201108.7|201182.7|201092.7|6
1734407530000|2024-12-17 03:52:10|201197.3|201107.3|201191.7|201101.7|201197.3|201107.3|201191.7|201101.7|5
1734407540000|2024-12-17 03:52:20|201194.5|201104.5|201192.2|201102.2|201194.5|201104.5|201192.2|201102.2|4
1734407550000|2024-12-17 03:52:30|201193.5|201103.5|201193.5|201103.5|201193.5|201103.5|201193.5|201103.5|1
1734407570000|2024-12-17 03:52:50|201195.9|201105.9|201193.8|201103.8|201195.9|201105.9|201193.8|201103.8|2
1734407580000|2024-12-17 03:53:00|201192|201102|201180.1|201090.1|201192|201102|201180.1|201090.1|2
1734407600000|2024-12-17 03:53:20|201184.1|201094.1|201188|201098|201188|201098|201184.1|201094.1|2
1734407610000|2024-12-17 03:53:30|201190.7|201100.7|201190.7|201100.7|201190.7|201100.7|201190.7|201100.7|1
1734407650000|2024-12-17 03:54:10|201188.5|201098.5|201188.5|201098.5|201188.5|201098.5|201188.5|201098.5|1
1734407670000|2024-12-17 03:54:30|201179|201089|201186.5|201096.5|201186.5|201096.5|201179|201089|4
1734407680000|2024-12-17 03:54:40|201187.6|201097.6|201187.6|201097.6|201187.6|201097.6|201187.6|201097.6|1
1734407690000|2024-12-17 03:54:50|201188|201098|201188|201098|201188|201098|201188|201098|1
1734407700000|2024-12-17 03:55:00|201191|201101|201188.8|201098.8|201191|201101|201188.8|201098.8|2
1734407710000|2024-12-17 03:55:10|201191.2|201101.2|201187.9|201097.9|201191.2|201101.2|201187.9|201097.9|3
1734407740000|2024-12-17 03:55:40|201186.8|201096.8|201186|201096|201186.8|201096.8|201186|201096|3
1734407750000|2024-12-17 03:55:50|201186.3|201096.3|201189.3|201099.3|201191.5|201101.5|201186.3|201096.3|3
1734407760000|2024-12-17 03:56:00|201191.8|201101.8|201191.8|201101.8|201191.8|201101.8|201191.8|201101.8|1
1734407780000|2024-12-17 03:56:20|201189.7|201099.7|201189.8|201099.8|201189.8|201099.8|201189.7|201099.7|2
1734407790000|2024-12-17 03:56:30|201185.1|201095.1|201190.5|201100.5|201191.5|201101.5|201184|201094|5
1734407820000|2024-12-17 03:57:00|201191.5|201101.5|201191.5|201101.5|201191.5|201101.5|201191.5|201101.5|1
1734407830000|2024-12-17 03:57:10|201192.7|201102.7|201192.7|201102.7|201192.7|201102.7|201192.7|201102.7|1
1734407850000|2024-12-17 03:57:30|201190.8|201100.8|201180.7|201090.7|201190.8|201100.8|201178.6|201088.6|4
1734407860000|2024-12-17 03:57:40|201179.5|201089.5|201175.4|201085.4|201181.6|201091.6|201174|201084|5
1734407870000|2024-12-17 03:57:50|201172.8|201082.8|201171.9|201081.9|201172.8|201082.8|201163.7|201073.7|7
1734407880000|2024-12-17 03:58:00|201171.4|201081.4|201171.9|201081.9|201171.9|201081.9|201171.4|201081.4|2
1734407890000|2024-12-17 03:58:10|201167.7|201077.7|201155.6|201065.6|201167.7|201077.7|201152.7|201062.7|10
1734407900000|2024-12-17 03:58:20|201160.8|201070.8|201154.5|201064.5|201160.8|201070.8|201154.5|201064.5|4
1734407910000|2024-12-17 03:58:30|201160|201070|201145.7|201055.7|201160|201070|201145.7|201055.7|5
1734407920000|2024-12-17 03:58:40|201150.4|201060.4|201143.4|201053.4|201150.4|201060.4|201143.4|201053.4|3
1734407960000|2024-12-17 03:59:20|201157.6|201067.6|201165.1|201075.1|201177.4|201087.4|201135.7|201045.7|10
1734407970000|2024-12-17 03:59:30|201163.8|201073.8|201168.5|201078.5|201168.9|201078.9|201163.8|201073.8|15
1734407980000|2024-12-17 03:59:40|201167|201077|201168.7|201078.7|201168.7|201078.7|201167|201077|2
1734408000000|2024-12-17 04:00:00|201166.6|201076.6|201166.6|201076.6|201166.6|201076.6|201166.6|201076.6|1
1734408020000|2024-12-17 04:00:20|201163.2|201073.2|201146|201056|201163.2|201073.2|201146|201056|2
1734408040000|2024-12-17 04:00:40|201148.2|201058.2|201148.2|201058.2|201148.2|201058.2|201148.2|201058.2|1
1734408050000|2024-12-17 04:00:50|201152.2|201062.2|201154.6|201064.6|201159.4|201069.4|201152.2|201062.2|12
1734408060000|2024-12-17 04:01:00|201155.1|201065.1|201154.6|201064.6|201155.1|201065.1|201154.6|201064.6|2
1734408070000|2024-12-17 04:01:10|201154.9|201064.9|201148.9|201058.9|201154.9|201064.9|201148.4|201058.4|6
1734408080000|2024-12-17 04:01:20|201147.8|201057.8|201152.1|201062.1|201152.9|201062.9|201146.8|201056.8|21
1734408090000|2024-12-17 04:01:30|201150.3|201060.3|201196.1|201106.1|201201.6|201111.6|201146.6|201056.6|20
1734408100000|2024-12-17 04:01:40|201196|201106|201195.3|201105.3|201197.6|201107.6|201192.5|201102.5|7
1734408110000|2024-12-17 04:01:50|201193.2|201103.2|201195.4|201105.4|201195.4|201105.4|201193.1|201103.1|5
1734408120000|2024-12-17 04:02:00|201198.4|201108.4|201197.2|201107.2|201199.9|201109.9|201194.7|201104.7|11
1734408130000|2024-12-17 04:02:10|201199.4|201109.4|201196.8|201106.8|201199.4|201109.4|201196.8|201106.8|2
1734408140000|2024-12-17 04:02:20|201199.4|201109.4|201195.2|201105.2|201199.4|201109.4|201195.2|201105.2|5
1734408150000|2024-12-17 04:02:30|201192.9|201102.9|201193.2|201103.2|201195.6|201105.6|201192.3|201102.3|4
1734408160000|2024-12-17 04:02:40|201195.6|201105.6|201194.2|201104.2|201196.7|201106.7|201194.1|201104.1|6
1734408180000|2024-12-17 04:03:00|201196.6|201106.6|201197.9|201107.9|201197.9|201107.9|201195.6|201105.6|6
1734408210000|2024-12-17 04:03:30|201198|201108|201198|201108|201198|201108|201198|201108|1
1734408220000|2024-12-17 04:03:40|201196|201106|201199.5|201109.5|201199.5|201109.5|201196|201106|2
1734408230000|2024-12-17 04:03:50|201197.1|201107.1|201197.1|201107.1|201199.9|201109.9|201195.6|201105.6|16
1734408250000|2024-12-17 04:04:10|201199.2|201109.2|201197|201107|201199.2|201109.2|201197|201107|3
1734408260000|2024-12-17 04:04:20|201199.6|201109.6|201199.5|201109.5|201199.8|201109.8|201196|201106|9
1734408270000|2024-12-17 04:04:30|201195.9|201105.9|201197.9|201107.9|201199.2|201109.2|201195.9|201105.9|4
1734408290000|2024-12-17 04:04:50|201199.2|201109.2|201199.2|201109.2|201199.2|201109.2|201199.2|201109.2|1
1734408330000|2024-12-17 04:05:30|201205|201115|201200.6|201110.6|201205|201115|201197.1|201107.1|10
1734408340000|2024-12-17 04:05:40|201197.7|201107.7|201198.8|201108.8|201200.9|201110.9|201197.7|201107.7|3
1734408350000|2024-12-17 04:05:50|201201|201111|201198|201108|201201|201111|201198|201108|8
1734408360000|2024-12-17 04:06:00|201200|201110|201198.2|201108.2|201200|201110|201198.2|201108.2|2
1734408390000|2024-12-17 04:06:30|201202|201112|201202|201112|201202|201112|201202|201112|1
1734408410000|2024-12-17 04:06:50|201198|201108|201198|201108|201198|201108|201198|201108|1
1734408420000|2024-12-17 04:07:00|201197.5|201107.5|201197.5|201107.5|201197.5|201107.5|201197.5|201107.5|1
1734408430000|2024-12-17 04:07:10|201200.6|201110.6|201197.6|201107.6|201200.6|201110.6|201197.6|201107.6|3
1734408440000|2024-12-17 04:07:20|201196.9|201106.9|201181.2|201091.2|201196.9|201106.9|201179.7|201089.7|4
1734408480000|2024-12-17 04:08:00|201182.3|201092.3|201182.3|201092.3|201182.3|201092.3|201182.3|201092.3|1
1734408500000|2024-12-17 04:08:20|201182|201092|201182|201092|201182|201092|201182|201092|1
1734408530000|2024-12-17 04:08:50|201182.3|201092.3|201182.3|201092.3|201182.3|201092.3|201182.3|201092.3|1
1734408560000|2024-12-17 04:09:20|201181.4|201091.4|201179.4|201089.4|201181.5|201091.5|201179.3|201089.3|6
1734408570000|2024-12-17 04:09:30|201179.3|201089.3|201179.3|201089.3|201179.3|201089.3|201179.3|201089.3|1
1734408590000|2024-12-17 04:09:50|201181.1|201091.1|201181.1|201091.1|201181.1|201091.1|201181.1|201091.1|1
1734408610000|2024-12-17 04:10:10|201179.3|201089.3|201181.6|201091.6|201181.6|201091.6|201179.3|201089.3|2
1734408620000|2024-12-17 04:10:20|201183.7|201093.7|201187.9|201097.9|201187.9|201097.9|201183.7|201093.7|4
1734408630000|2024-12-17 04:10:30|201184.5|201094.5|201186.8|201096.8|201186.8|201096.8|201184.5|201094.5|2
1734408660000|2024-12-17 04:11:00|201186|201096|201184.3|201094.3|201186|201096|201182.6|201092.6|3
1734408690000|2024-12-17 04:11:30|201186|201096|201186|201096|201186|201096|201186|201096|1
1734408700000|2024-12-17 04:11:40|201186.5|201096.5|201185.1|201095.1|201186.5|201096.5|201185.1|201095.1|2
1734408720000|2024-12-17 04:12:00|201187.1|201097.1|201192.2|201102.2|201192.2|201102.2|201187.1|201097.1|4
1734408730000|2024-12-17 04:12:10|201187.1|201097.1|201187.1|201097.1|201187.1|201097.1|201187.1|201097.1|1
1734408740000|2024-12-17 04:12:20|201184.4|201094.4|201184.4|201094.4|201184.4|201094.4|201184.4|201094.4|1
1734408770000|2024-12-17 04:12:50|201185.3|201095.3|201185.3|201095.3|201185.3|201095.3|201185.3|201095.3|1
1734408790000|2024-12-17 04:13:10|201185.9|201095.9|201185.9|201095.9|201185.9|201095.9|201185.9|201095.9|1
1734408800000|2024-12-17 04:13:20|201188.4|201098.4|201185.9|201095.9|201188.4|201098.4|201185.9|201095.9|2
1734408830000|2024-12-17 04:13:50|201185.3|201095.3|201185.3|201095.3|201185.3|201095.3|201185.3|201095.3|1
1734408840000|2024-12-17 04:14:00|201183.7|201093.7|201185.5|201095.5|201185.5|201095.5|201183.7|201093.7|2
1734408870000|2024-12-17 04:14:30|201185.3|201095.3|201185.3|201095.3|201185.3|201095.3|201185.3|201095.3|1
1734408890000|2024-12-17 04:14:50|201183.7|201093.7|201185.6|201095.6|201185.6|201095.6|201183.7|201093.7|2
1734408900000|2024-12-17 04:15:00|201183.7|201093.7|201185.5|201095.5|201185.6|201095.6|201183.7|201093.7|4
1734408910000|2024-12-17 04:15:10|201185.6|201095.6|201185.6|201095.6|201185.6|201095.6|201185.6|201095.6|1
1734408920000|2024-12-17 04:15:20|201183.7|201093.7|201185.9|201095.9|201185.9|201095.9|201183.6|201093.6|4
1734408930000|2024-12-17 04:15:30|201183.7|201093.7|201185.9|201095.9|201185.9|201095.9|201183.7|201093.7|4
1734408940000|2024-12-17 04:15:40|201183.7|201093.7|201186.4|201096.4|201186.9|201096.9|201183.7|201093.7|7
1734408950000|2024-12-17 04:15:50|201184.4|201094.4|201187|201097|201187|201097|201184.4|201094.4|6
1734408960000|2024-12-17 04:16:00|201184.4|201094.4|201186.1|201096.1|201186.1|201096.1|201183.4|201093.4|4
1734408970000|2024-12-17 04:16:10|201183.3|201093.3|201186.5|201096.5|201186.5|201096.5|201183.3|201093.3|2
1734408980000|2024-12-17 04:16:20|201183.3|201093.3|201184.4|201094.4|201186.1|201096.1|201183.3|201093.3|5
1734409010000|2024-12-17 04:16:50|201189.5|201099.5|201187.3|201097.3|201189.5|201099.5|201187.3|201097.3|2
1734409020000|2024-12-17 04:17:00|201183.4|201093.4|201185.5|201095.5|201187|201097|201182.8|201092.8|4
1734409030000|2024-12-17 04:17:10|201182.8|201092.8|201185|201095|201187|201097|201182.7|201092.7|9
1734409050000|2024-12-17 04:17:30|201181.6|201091.6|201184.6|201094.6|201186.7|201096.7|201181.5|201091.5|7
1734409070000|2024-12-17 04:17:50|201181.6|201091.6|201181.6|201091.6|201181.6|201091.6|201181.6|201091.6|1
1734409080000|2024-12-17 04:18:00|201184.9|201094.9|201184.9|201094.9|201184.9|201094.9|201184.9|201094.9|1
1734409090000|2024-12-17 04:18:10|201181.6|201091.6|201181.6|201091.6|201181.6|201091.6|201181.6|201091.6|1
1734409100000|2024-12-17 04:18:20|201184|201094|201184|201094|201184|201094|201184|201094|1
1734409120000|2024-12-17 04:18:40|201181.8|201091.8|201179.4|201089.4|201181.8|201091.8|201179.4|201089.4|2
1734409130000|2024-12-17 04:18:50|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|201176.5|201086.5|1
1734409140000|2024-12-17 04:19:00|201181.3|201091.3|201182.3|201092.3|201182.3|201092.3|201179.1|201089.1|4
1734409150000|2024-12-17 04:19:10|201179.1|201089.1|201181.8|201091.8|201181.9|201091.9|201179.1|201089.1|5
1734409160000|2024-12-17 04:19:20|201179.1|201089.1|201205.2|201115.2|201207.6|201117.6|201178|201088|13
1734409170000|2024-12-17 04:19:30|201205.1|201115.1|201191.3|201101.3|201205.1|201115.1|201186.6|201096.6|8
1734409180000|2024-12-17 04:19:40|201192.1|201102.1|201194.5|201104.5|201194.6|201104.6|201192.1|201102.1|4
1734409190000|2024-12-17 04:19:50|201194.4|201104.4|201196|201106|201196|201106|201194.4|201104.4|2
1734409230000|2024-12-17 04:20:30|201197.2|201107.2|201197.2|201107.2|201197.2|201107.2|201197.2|201107.2|1
1734409250000|2024-12-17 04:20:50|201196|201106|201194.4|201104.4|201196|201106|201194.4|201104.4|3
1734409260000|2024-12-17 04:21:00|201192|201102|201196.6|201106.6|201197.4|201107.4|201192|201102|10
1734409270000|2024-12-17 04:21:10|201194|201104|201185.8|201095.8|201196|201106|201181.1|201091.1|5
1734409290000|2024-12-17 04:21:30|201181.9|201091.9|201181|201091|201183.3|201093.3|201178|201088|11
1734409300000|2024-12-17 04:21:40|201183.2|201093.2|201178.3|201088.3|201183.7|201093.7|201178.3|201088.3|10
1734409310000|2024-12-17 04:21:50|201181|201091|201180.4|201090.4|201184.3|201094.3|201175.6|201085.6|16
1734409320000|2024-12-17 04:22:00|201180.3|201090.3|201180.3|201090.3|201180.3|201090.3|201180.3|201090.3|1
1734409350000|2024-12-17 04:22:30|201181.5|201091.5|201179.5|201089.5|201181.5|201091.5|201176.9|201086.9|4
1734409380000|2024-12-17 04:23:00|201176.9|201086.9|201179.4|201089.4|201179.4|201089.4|201176.9|201086.9|2
1734409420000|2024-12-17 04:23:40|201178.8|201088.8|201178.8|201088.8|201178.8|201088.8|201178.8|201088.8|1
1734409430000|2024-12-17 04:23:50|201176.9|201086.9|201176.9|201086.9|201176.9|201086.9|201176.9|201086.9|1
1734409440000|2024-12-17 04:24:00|201179.3|201089.3|201179.3|201089.3|201179.3|201089.3|201179.3|201089.3|1
1734409460000|2024-12-17 04:24:20|201176.9|201086.9|201179.3|201089.3|201180.1|201090.1|201176.9|201086.9|4
1734409470000|2024-12-17 04:24:30|201176.2|201086.2|201175.1|201085.1|201176.2|201086.2|201175.1|201085.1|2
1734409500000|2024-12-17 04:25:00|201176.7|201086.7|201177.2|201087.2|201178.8|201088.8|201175.3|201085.3|5
1734409530000|2024-12-17 04:25:30|201176.8|201086.8|201176.8|201086.8|201176.8|201086.8|201176.8|201086.8|1
1734409550000|2024-12-17 04:25:50|201175.2|201085.2|201173.5|201083.5|201175.2|201085.2|201173.5|201083.5|2
1734409560000|2024-12-17 04:26:00|201176.2|201086.2|201176.1|201086.1|201183|201093|201176.1|201086.1|8
1734409580000|2024-12-17 04:26:20|201178.7|201088.7|201176.2|201086.2|201178.7|201088.7|201174.1|201084.1|3
1734409600000|2024-12-17 04:26:40|201174.1|201084.1|201178|201088|201178|201088|201173.5|201083.5|4
1734409610000|2024-12-17 04:26:50|201174.6|201084.6|201174.6|201084.6|201177.7|201087.7|201174.6|201084.6|3
1734409620000|2024-12-17 04:27:00|201177.7|201087.7|201177.7|201087.7|201177.7|201087.7|201177.7|201087.7|1
1734409630000|2024-12-17 04:27:10|201180.2|201090.2|201180.7|201090.7|201182|201092|201178|201088|5
1734409640000|2024-12-17 04:27:20|201178.3|201088.3|201178.3|201088.3|201178.3|201088.3|201178.3|201088.3|1
1734409650000|2024-12-17 04:27:30|201180.4|201090.4|201180.4|201090.4|201180.4|201090.4|201180.4|201090.4|1
1734409670000|2024-12-17 04:27:50|201178.4|201088.4|201178.5|201088.5|201178.5|201088.5|201176.3|201086.3|3
1734409680000|2024-12-17 04:28:00|201176.3|201086.3|201174.1|201084.1|201178.6|201088.6|201174.1|201084.1|4
1734409700000|2024-12-17 04:28:20|201176|201086|201176|201086|201176|201086|201176|201086|1
1734409710000|2024-12-17 04:28:30|201174.1|201084.1|201176.5|201086.5|201176.5|201086.5|201174.1|201084.1|2
1734409720000|2024-12-17 04:28:40|201173.4|201083.4|201168.8|201078.8|201176|201086|201168.8|201078.8|4
1734409730000|2024-12-17 04:28:50|201171.4|201081.4|201171.4|201081.4|201171.4|201081.4|201171.4|201081.4|1
1734409740000|2024-12-17 04:29:00|201171.9|201081.9|201172.6|201082.6|201174.1|201084.1|201171.9|201081.9|3
1734409750000|2024-12-17 04:29:10|201172.9|201082.9|201172.9|201082.9|201172.9|201082.9|201172.9|201082.9|1
1734409760000|2024-12-17 04:29:20|201174.6|201084.6|201174.6|201084.6|201174.6|201084.6|201174.6|201084.6|1
1734409770000|2024-12-17 04:29:30|201170.9|201080.9|201174|201084|201176|201086|201170.9|201080.9|6
1734409780000|2024-12-17 04:29:40|201171.3|201081.3|201173|201083|201173|201083|201171.3|201081.3|2
1734409790000|2024-12-17 04:29:50|201174.9|201084.9|201174.9|201084.9|201174.9|201084.9|201174.9|201084.9|1
1734409810000|2024-12-17 04:30:10|201175.9|201085.9|201176.9|201086.9|201176.9|201086.9|201175.9|201085.9|2
1734409820000|2024-12-17 04:30:20|201174.3|201084.3|201174.3|201084.3|201174.3|201084.3|201174.3|201084.3|1
1734409840000|2024-12-17 04:30:40|201182.9|201092.9|201206.7|201116.7|201210|201120|201182.9|201092.9|4
1734409850000|2024-12-17 04:30:50|201206.5|201116.5|201206.5|201116.5|201206.5|201116.5|201206.5|201116.5|1
1734409860000|2024-12-17 04:31:00|201209.6|201119.6|201205.5|201115.5|201209.6|201119.6|201205.5|201115.5|3
1734409870000|2024-12-17 04:31:10|201205.3|201115.3|201205.3|201115.3|201205.3|201115.3|201205.3|201115.3|1
1734409890000|2024-12-17 04:31:30|201207.5|201117.5|201207.5|201117.5|201207.5|201117.5|201207.5|201117.5|1
1734409900000|2024-12-17 04:31:40|201207|201117|201204.3|201114.3|201207|201117|201204.3|201114.3|2
1734409940000|2024-12-17 04:32:20|201207.5|201117.5|201207.5|201117.5|201207.5|201117.5|201207.5|201117.5|1
1734409950000|2024-12-17 04:32:30|201206.5|201116.5|201181.1|201091.1|201206.5|201116.5|201180.9|201090.9|4
1734409970000|2024-12-17 04:32:50|201180.9|201090.9|201180.9|201090.9|201180.9|201090.9|201180.9|201090.9|1
1734409990000|2024-12-17 04:33:10|201181|201091|201181|201091|201181|201091|201181|201091|1
1734410010000|2024-12-17 04:33:30|201181.7|201091.7|201181.7|201091.7|201181.7|201091.7|201181.7|201091.7|1
1734410030000|2024-12-17 04:33:50|201186.4|201096.4|201186.4|201096.4|201186.4|201096.4|201186.4|201096.4|1
1734410040000|2024-12-17 04:34:00|201188|201098|201188|201098|201188|201098|201188|201098|1
1734410050000|2024-12-17 04:34:10|201180.8|201090.8|201180.8|201090.8|201180.8|201090.8|201180.8|201090.8|1
1734410060000|2024-12-17 04:34:20|201181.7|201091.7|201181.7|201091.7|201181.7|201091.7|201181.7|201091.7|1
1734410100000|2024-12-17 04:35:00|201180.8|201090.8|201180.8|201090.8|201180.8|201090.8|201180.8|201090.8|1
1734410120000|2024-12-17 04:35:20|201182.2|201092.2|201182.2|201092.2|201182.2|201092.2|201182.2|201092.2|1
1734410150000|2024-12-17 04:35:50|201180.8|201090.8|201180.8|201090.8|201180.8|201090.8|201180.8|201090.8|1
1734410170000|2024-12-17 04:36:10|201181.9|201091.9|201181.9|201091.9|201181.9|201091.9|201181.9|201091.9|1
1734410210000|2024-12-17 04:36:50|201180.8|201090.8|201180.8|201090.8|201182.5|201092.5|201180.8|201090.8|3
1734410220000|2024-12-17 04:37:00|201184.3|201094.3|201197.4|201107.4|201197.4|201107.4|201184.3|201094.3|2
1734410230000|2024-12-17 04:37:10|201196.9|201106.9|201196.3|201106.3|201196.9|201106.9|201194.6|201104.6|3
1734410240000|2024-12-17 04:37:20|201195|201105|201195|201105|201195|201105|201195|201105|1
1734410250000|2024-12-17 04:37:30|201196.9|201106.9|201199.1|201109.1|201199.1|201109.1|201196.9|201106.9|2
1734410280000|2024-12-17 04:38:00|201200.3|201110.3|201200.3|201110.3|201200.3|201110.3|201200.3|201110.3|1
1734410300000|2024-12-17 04:38:20|201198.5|201108.5|201198.5|201108.5|201198.5|201108.5|201198.5|201108.5|1
1734410320000|2024-12-17 04:38:40|201197.9|201107.9|201197.9|201107.9|201197.9|201107.9|201197.9|201107.9|1
1734410340000|2024-12-17 04:39:00|201201|201111|201202.1|201112.1|201202.1|201112.1|201200.4|201110.4|3
1734410350000|2024-12-17 04:39:10|201200.3|201110.3|201204|201114|201204|201114|201200.3|201110.3|2
1734410360000|2024-12-17 04:39:20|201202.5|201112.5|201201.6|201111.6|201202.5|201112.5|201201.6|201111.6|2
1734410380000|2024-12-17 04:39:40|201200.1|201110.1|201203.8|201113.8|201203.8|201113.8|201200.1|201110.1|2
1734410390000|2024-12-17 04:39:50|201202.5|201112.5|201200|201110|201202.5|201112.5|201200|201110|2
1734410400000|2024-12-17 04:40:00|201197.7|201107.7|201191.3|201101.3|201197.7|201107.7|201191.3|201101.3|7
1734410410000|2024-12-17 04:40:10|201194.4|201104.4|201192.3|201102.3|201194.4|201104.4|201191.2|201101.2|4
1734410420000|2024-12-17 04:40:20|201194.5|201104.5|201194.6|201104.6|201194.6|201104.6|201191.2|201101.2|5
1734410430000|2024-12-17 04:40:30|201192.4|201102.4|201193.6|201103.6|201195.6|201105.6|201192.1|201102.1|7
1734410460000|2024-12-17 04:41:00|201195.9|201105.9|201193.9|201103.9|201195.9|201105.9|201193.9|201103.9|2
1734410470000|2024-12-17 04:41:10|201195.7|201105.7|201193.5|201103.5|201195.7|201105.7|201193.5|201103.5|2
1734410480000|2024-12-17 04:41:20|201196.2|201106.2|201197.6|201107.6|201197.6|201107.6|201196.2|201106.2|2
1734410520000|2024-12-17 04:42:00|201199.3|201109.3|201199.3|201109.3|201199.3|201109.3|201199.3|201109.3|1
1734410530000|2024-12-17 04:42:10|201201.1|201111.1|201199.2|201109.2|201205.8|201115.8|201199.2|201109.2|4
1734410580000|2024-12-17 04:43:00|201201|201111|201201|201111|201201|201111|201201|201111|1
1734410590000|2024-12-17 04:43:10|201196.9|201106.9|201199.2|201109.2|201199.2|201109.2|201196.9|201106.9|2
1734410620000|2024-12-17 04:43:40|201198|201108|201198|201108|201198|201108|201198|201108|1
1734410640000|2024-12-17 04:44:00|201196.7|201106.7|201196.7|201106.7|201196.7|201106.7|201196.7|201106.7|1
1734410650000|2024-12-17 04:44:10|201199.1|201109.1|201199.1|201109.1|201199.1|201109.1|201199.1|201109.1|1
1734410670000|2024-12-17 04:44:30|201201|201111|201201|201111|201201|201111|201201|201111|1
1734410690000|2024-12-17 04:44:50|201198|201108|201196.9|201106.9|201201|201111|201193.9|201103.9|6
1734410730000|2024-12-17 04:45:30|201198.8|201108.8|201195.6|201105.6|201198.8|201108.8|201195.6|201105.6|3
1734410760000|2024-12-17 04:46:00|201198|201108|201198|201108|201198|201108|201198|201108|1
1734410780000|2024-12-17 04:46:20|201196.3|201106.3|201196.3|201106.3|201196.3|201106.3|201196.3|201106.3|1
1734410790000|2024-12-17 04:46:30|201195.3|201105.3|201198.2|201108.2|201198.2|201108.2|201195.3|201105.3|3
1734410800000|2024-12-17 04:46:40|201198.7|201108.7|201198.7|201108.7|201198.7|201108.7|201198.7|201108.7|1
1734410820000|2024-12-17 04:47:00|201201.5|201111.5|201201.5|201111.5|201201.5|201111.5|201201.5|201111.5|1
1734410840000|2024-12-17 04:47:20|201199.2|201109.2|201199.2|201109.2|201199.2|201109.2|201199.2|201109.2|1
1734410860000|2024-12-17 04:47:40|201198|201108|201198|201108|201198|201108|201198|201108|1
1734410880000|2024-12-17 04:48:00|201201.5|201111.5|201195.4|201105.4|201201.5|201111.5|201193.6|201103.6|7
1734410890000|2024-12-17 04:48:10|201196.7|201106.7|201196.7|201106.7|201196.7|201106.7|201196.7|201106.7|1
1734410920000|2024-12-17 04:48:40|201198.8|201108.8|201198.8|201108.8|201198.8|201108.8|201198.8|201108.8|1
1734410930000|2024-12-17 04:48:50|201201.5|201111.5|201201.5|201111.5|201201.5|201111.5|201201.5|201111.5|1
1734410940000|2024-12-17 04:49:00|201197.4|201107.4|201197.4|201107.4|201197.4|201107.4|201197.4|201107.4|1
1734410950000|2024-12-17 04:49:10|201197|201107|201197|201107|201197|201107|201197|201107|1
1734410970000|2024-12-17 04:49:30|201198.8|201108.8|201194.2|201104.2|201198.8|201108.8|201194.2|201104.2|2
1734410980000|2024-12-17 04:49:40|201193.7|201103.7|201194.8|201104.8|201197.2|201107.2|201193.7|201103.7|4
1734411000000|2024-12-17 04:50:00|201197.3|201107.3|201198.5|201108.5|201198.5|201108.5|201194.7|201104.7|4
1734411030000|2024-12-17 04:50:30|201200|201110|201200|201110|201200|201110|201200|201110|1
1734411050000|2024-12-17 04:50:50|201201.5|201111.5|201200|201110|201201.5|201111.5|201200|201110|2
1734411060000|2024-12-17 04:51:00|201198.4|201108.4|201198.4|201108.4|201198.4|201108.4|201198.4|201108.4|1
1734411080000|2024-12-17 04:51:20|201198.6|201108.6|201196|201106|201198.6|201108.6|201196|201106|4
1734411090000|2024-12-17 04:51:30|201198.4|201108.4|201196.1|201106.1|201198.4|201108.4|201196.1|201106.1|2
1734411120000|2024-12-17 04:52:00|201198|201108|201199.6|201109.6|201199.6|201109.6|201197.4|201107.4|3
1734411160000|2024-12-17 04:52:40|201201.3|201111.3|201201.3|201111.3|201201.3|201111.3|201201.3|201111.3|1
1734411180000|2024-12-17 04:53:00|201198.8|201108.8|201198.8|201108.8|201198.8|201108.8|201198.8|201108.8|1
1734411210000|2024-12-17 04:53:30|201201.9|201111.9|201198.9|201108.9|201201.9|201111.9|201198.9|201108.9|2
1734411240000|2024-12-17 04:54:00|201200.6|201110.6|201202.6|201112.6|201202.6|201112.6|201200.6|201110.6|3
1734411270000|2024-12-17 04:54:30|201204.3|201114.3|201204.3|201114.3|201204.3|201114.3|201204.3|201114.3|1
1734411290000|2024-12-17 04:54:50|201201.9|201111.9|201201.9|201111.9|201201.9|201111.9|201201.9|201111.9|1
1734411300000|2024-12-17 04:55:00|201204.7|201114.7|201208.1|201118.1|201208.4|201118.4|201204.7|201114.7|3
1734411310000|2024-12-17 04:55:10|201207.5|201117.5|201213.7|201123.7|201213.7|201123.7|201207.5|201117.5|3
1734411320000|2024-12-17 04:55:20|201209.4|201119.4|201206.7|201116.7|201213.2|201123.2|201206.7|201116.7|3
1734411330000|2024-12-17 04:55:30|201208.9|201118.9|201209|201119|201224.5|201134.5|201208.9|201118.9|10
1734411340000|2024-12-17 04:55:40|201215.3|201125.3|201214.9|201124.9|201224.2|201134.2|201208.7|201118.7|20
1734411350000|2024-12-17 04:55:50|201211.2|201121.2|201203.2|201113.2|201217.2|201127.2|201199.7|201109.7|11
1734411360000|2024-12-17 04:56:00|201201.2|201111.2|201201.2|201111.2|201201.2|201111.2|201201.2|201111.2|1
1734411370000|2024-12-17 04:56:10|201200.5|201110.5|201199.3|201109.3|201200.5|201110.5|201198.7|201108.7|3
1734411390000|2024-12-17 04:56:30|201200.3|201110.3|201200.3|201110.3|201200.3|201110.3|201200.3|201110.3|1
1734411400000|2024-12-17 04:56:40|201219.2|201129.2|201219.2|201129.2|201224.7|201134.7|201215.2|201125.2|13
1734411410000|2024-12-17 04:56:50|201224.6|201134.6|201226.9|201136.9|201229.9|201139.9|201215.3|201125.3|14
1734411420000|2024-12-17 04:57:00|201222.6|201132.6|201222.6|201132.6|201222.6|201132.6|201222.6|201132.6|1
1734411430000|2024-12-17 04:57:10|201226.6|201136.6|201218.4|201128.4|201226.6|201136.6|201218.4|201128.4|3
1734411440000|2024-12-17 04:57:20|201220.1|201130.1|201219.9|201129.9|201228.4|201138.4|201219.9|201129.9|4
1734411470000|2024-12-17 04:57:50|201215|201125|201215|201125|201215|201125|201215|201125|1
1734411480000|2024-12-17 04:58:00|201219.9|201129.9|201219.9|201129.9|201219.9|201129.9|201219.9|201129.9|1
1734411490000|2024-12-17 04:58:10|201219.8|201129.8|201217.6|201127.6|201219.8|201129.8|201217.6|201127.6|2
1734411500000|2024-12-17 04:58:20|201217.2|201127.2|201217.2|201127.2|201217.2|201127.2|201217.2|201127.2|1
1734411530000|2024-12-17 04:58:50|201214.2|201124.2|201212.5|201122.5|201214.2|201124.2|201212.5|201122.5|2
1734411540000|2024-12-17 04:59:00|201214.2|201124.2|201214.2|201124.2|201214.2|201124.2|201214.2|201124.2|1
1734411550000|2024-12-17 04:59:10|201217|201127|201217|201127|201217|201127|201217|201127|1
1734411580000|2024-12-17 04:59:40|201219.4|201129.4|201220.2|201130.2|201220.2|201130.2|201219.4|201129.4|2
1734411590000|2024-12-17 04:59:50|201222.9|201132.9|201217.8|201127.8|201222.9|201132.9|201217.8|201127.8|2
1734411600000|2024-12-17 05:00:00|201217.2|201127.2|201217.1|201127.1|201217.6|201127.6|201213.7|201123.7|8
1734411610000|2024-12-17 05:00:10|201215.2|201125.2|201215.2|201125.2|201215.2|201125.2|201215.2|201125.2|1
1734411620000|2024-12-17 05:00:20|201217.2|201127.2|201217|201127|201217.3|201127.3|201215.1|201125.1|5
1734411630000|2024-12-17 05:00:30|201215.3|201125.3|201221.4|201131.4|201221.6|201131.6|201215.3|201125.3|5
1734411640000|2024-12-17 05:00:40|201217.1|201127.1|201214.2|201124.2|201217.5|201127.5|201213.8|201123.8|6
1734411660000|2024-12-17 05:01:00|201214.3|201124.3|201214.3|201124.3|201214.3|201124.3|201214.3|201124.3|1
1734411690000|2024-12-17 05:01:30|201211.8|201121.8|201216.2|201126.2|201216.2|201126.2|201211.8|201121.8|3
1734411700000|2024-12-17 05:01:40|201220.3|201130.3|201215.6|201125.6|201220.3|201130.3|201214.4|201124.4|5
1734411710000|2024-12-17 05:01:50|201216.9|201126.9|201215.3|201125.3|201216.9|201126.9|201215.3|201125.3|2
1734411730000|2024-12-17 05:02:10|201215.2|201125.2|201215.2|201125.2|201215.2|201125.2|201215.2|201125.2|1
1734411740000|2024-12-17 05:02:20|201212.3|201122.3|201212.3|201122.3|201212.3|201122.3|201212.3|201122.3|1
1734411760000|2024-12-17 05:02:40|201214.7|201124.7|201214.7|201124.7|201214.7|201124.7|201214.7|201124.7|1
1734411800000|2024-12-17 05:03:20|201212.3|201122.3|201216.7|201126.7|201216.7|201126.7|201212.3|201122.3|2
1734411840000|2024-12-17 05:04:00|201216.2|201126.2|201214.4|201124.4|201216.2|201126.2|201214.4|201124.4|2
1734411870000|2024-12-17 05:04:30|201216.7|201126.7|201215.9|201125.9|201216.7|201126.7|201215.9|201125.9|2
1734411880000|2024-12-17 05:04:40|201217|201127|201217|201127|201217|201127|201217|201127|1
1734411890000|2024-12-17 05:04:50|201218|201128|201218|201128|201218|201128|201218|201128|1
1734411900000|2024-12-17 05:05:00|201223.3|201133.3|201218.6|201128.6|201226|201136|201217.8|201127.8|5
1734411910000|2024-12-17 05:05:10|201216.2|201126.2|201216.2|201126.2|201216.2|201126.2|201216.2|201126.2|1
1734411920000|2024-12-17 05:05:20|201215.6|201125.6|201215.5|201125.5|201215.6|201125.6|201215.5|201125.5|2
1734411930000|2024-12-17 05:05:30|201215.6|201125.6|201215.6|201125.6|201215.6|201125.6|201215.6|201125.6|1
1734411940000|2024-12-17 05:05:40|201218.2|201128.2|201215.7|201125.7|201218.2|201128.2|201215.7|201125.7|3
1734411950000|2024-12-17 05:05:50|201217.7|201127.7|201217.7|201127.7|201217.7|201127.7|201217.7|201127.7|1
1734411960000|2024-12-17 05:06:00|201215.6|201125.6|201217.5|201127.5|201217.5|201127.5|201215.6|201125.6|2
1734411970000|2024-12-17 05:06:10|201223.1|201133.1|201217.6|201127.6|201227.2|201137.2|201217.6|201127.6|4
1734411980000|2024-12-17 05:06:20|201219.3|201129.3|201218.1|201128.1|201226.7|201136.7|201218.1|201128.1|8
1734412010000|2024-12-17 05:06:50|201215.2|201125.2|201214.2|201124.2|201215.2|201125.2|201214.2|201124.2|2
1734412020000|2024-12-17 05:07:00|201214|201124|201263.6|201173.6|201274.7|201184.7|201210.7|201120.7|11
1734412030000|2024-12-17 05:07:10|201263.5|201173.5|201266.4|201176.4|201272|201182|201261.5|201171.5|12
1734412040000|2024-12-17 05:07:20|201266.3|201176.3|201270.5|201180.5|201271.1|201181.1|201260.9|201170.9|10
1734412050000|2024-12-17 05:07:30|201266.9|201176.9|201274.3|201184.3|201274.9|201184.9|201266.9|201176.9|5
1734412060000|2024-12-17 05:07:40|201269.4|201179.4|201267.9|201177.9|201273.7|201183.7|201267.9|201177.9|3
1734412070000|2024-12-17 05:07:50|201267.8|201177.8|201273.6|201183.6|201273.6|201183.6|201267.8|201177.8|4
1734412080000|2024-12-17 05:08:00|201269.3|201179.3|201273.1|201183.1|201273.5|201183.5|201269.3|201179.3|4
1734412090000|2024-12-17 05:08:10|201267.5|201177.5|201266.4|201176.4|201267.5|201177.5|201262.6|201172.6|3
1734412120000|2024-12-17 05:08:40|201271.8|201181.8|201269.2|201179.2|201271.8|201181.8|201269.2|201179.2|2
1734412160000|2024-12-17 05:09:20|201271.7|201181.7|201265.3|201175.3|201271.7|201181.7|201261.9|201171.9|10
1734412180000|2024-12-17 05:09:40|201261.9|201171.9|201264.3|201174.3|201264.3|201174.3|201261.9|201171.9|2
1734412190000|2024-12-17 05:09:50|201261.4|201171.4|201266.6|201176.6|201266.6|201176.6|201261.4|201171.4|3
1734412200000|2024-12-17 05:10:00|201259.9|201169.9|201260.1|201170.1|201260.1|201170.1|201259.9|201169.9|2
1734412210000|2024-12-17 05:10:10|201262.6|201172.6|201262.6|201172.6|201262.6|201172.6|201262.6|201172.6|1
1734412220000|2024-12-17 05:10:20|201260.1|201170.1|201262.7|201172.7|201262.7|201172.7|201260.1|201170.1|2
1734412250000|2024-12-17 05:10:50|201264.1|201174.1|201261.2|201171.2|201264.1|201174.1|201261.2|201171.2|2
1734412270000|2024-12-17 05:11:10|201263.5|201173.5|201263.5|201173.5|201263.5|201173.5|201263.5|201173.5|1
1734412290000|2024-12-17 05:11:30|201265.4|201175.4|201265.4|201175.4|201265.4|201175.4|201265.4|201175.4|1
1734412310000|2024-12-17 05:11:50|201262.5|201172.5|201261.2|201171.2|201262.5|201172.5|201261.2|201171.2|2
1734412330000|2024-12-17 05:12:10|201263.7|201173.7|201263.7|201173.7|201263.7|201173.7|201263.7|201173.7|1
1734412350000|2024-12-17 05:12:30|201265.8|201175.8|201261|201171|201265.8|201175.8|201261|201171|2
1734412360000|2024-12-17 05:12:40|201267.8|201177.8|201266.6|201176.6|201267.8|201177.8|201261.1|201171.1|6
1734412370000|2024-12-17 05:12:50|201261.2|201171.2|201261.2|201171.2|201261.2|201171.2|201261.2|201171.2|1
1734412380000|2024-12-17 05:13:00|201265.6|201175.6|201265.6|201175.6|201265.6|201175.6|201265.6|201175.6|1
1734412390000|2024-12-17 05:13:10|201261.4|201171.4|201261.4|201171.4|201261.4|201171.4|201261.4|201171.4|1
1734412400000|2024-12-17 05:13:20|201266.6|201176.6|201266.6|201176.6|201266.6|201176.6|201261.4|201171.4|3
1734412410000|2024-12-17 05:13:30|201261.3|201171.3|201294.1|201204.1|201315.2|201225.2|201261.3|201171.3|15
1734412420000|2024-12-17 05:13:40|201290.3|201200.3|201275.1|201185.1|201295.4|201205.4|201265.3|201175.3|15
1734412430000|2024-12-17 05:13:50|201274.9|201184.9|201274|201184|201274.9|201184.9|201274|201184|9
1734412440000|2024-12-17 05:14:00|201273.9|201183.9|201273.5|201183.5|201273.9|201183.9|201273.5|201183.5|5
1734412450000|2024-12-17 05:14:10|201273.4|201183.4|201271.7|201181.7|201273.4|201183.4|201271.7|201181.7|4
1734412460000|2024-12-17 05:14:20|201271.8|201181.8|201271.7|201181.7|201271.8|201181.8|201271.7|201181.7|2
1734412470000|2024-12-17 05:14:30|201270.8|201180.8|201273.1|201183.1|201273.1|201183.1|201270.8|201180.8|2
1734412480000|2024-12-17 05:14:40|201273|201183|201273|201183|201273|201183|201273|201183|1
1734412500000|2024-12-17 05:15:00|201271.5|201181.5|201272.9|201182.9|201272.9|201182.9|201271.5|201181.5|2
1734412510000|2024-12-17 05:15:10|201270.7|201180.7|201268.2|201178.2|201270.7|201180.7|201268.2|201178.2|2
1734412520000|2024-12-17 05:15:20|201272|201182|201272|201182|201272|201182|201268.2|201178.2|3
1734412530000|2024-12-17 05:15:30|201273.2|201183.2|201275.1|201185.1|201275.1|201185.1|201273.2|201183.2|3
1734412540000|2024-12-17 05:15:40|201274.1|201184.1|201282.5|201192.5|201282.5|201192.5|201274.1|201184.1|6
1734412550000|2024-12-17 05:15:50|201283|201193|201283|201193|201283|201193|201283|201193|1
1734412560000|2024-12-17 05:16:00|201281|201191|201275.2|201185.2|201281|201191|201272.8|201182.8|6
1734412600000|2024-12-17 05:16:40|201274|201184|201274|201184|201274|201184|201274|201184|1
1734412620000|2024-12-17 05:17:00|201273.9|201183.9|201271.1|201181.1|201273.9|201183.9|201268.2|201178.2|5
1734412640000|2024-12-17 05:17:20|201273.1|201183.1|201277.5|201187.5|201281.6|201191.6|201273.1|201183.1|5
1734412670000|2024-12-17 05:17:50|201276.2|201186.2|201276.2|201186.2|201276.2|201186.2|201276.2|201186.2|1
1734412700000|2024-12-17 05:18:20|201277.2|201187.2|201277.2|201187.2|201277.2|201187.2|201277.2|201187.2|1
1734412710000|2024-12-17 05:18:30|201278.8|201188.8|201272.9|201182.9|201278.8|201188.8|201272.9|201182.9|5
1734412740000|2024-12-17 05:19:00|201273.5|201183.5|201275|201185|201278.7|201188.7|201273.5|201183.5|5
1734412770000|2024-12-17 05:19:30|201274.9|201184.9|201274.9|201184.9|201274.9|201184.9|201274.9|201184.9|1
1734412780000|2024-12-17 05:19:40|201271.5|201181.5|201271.5|201181.5|201271.5|201181.5|201271.5|201181.5|1
1734412790000|2024-12-17 05:19:50|201274.9|201184.9|201275.9|201185.9|201275.9|201185.9|201274.9|201184.9|2
1734412800000|2024-12-17 05:20:00|201277.9|201187.9|201276.7|201186.7|201277.9|201187.9|201274.8|201184.8|3
1734412810000|2024-12-17 05:20:10|201274.4|201184.4|201276.5|201186.5|201276.5|201186.5|201274.4|201184.4|4
1734412850000|2024-12-17 05:20:50|201274.9|201184.9|201274.8|201184.8|201274.9|201184.9|201274.8|201184.8|2
1734412870000|2024-12-17 05:21:10|201276.3|201186.3|201276.3|201186.3|201276.3|201186.3|201276.3|201186.3|1
1734412880000|2024-12-17 05:21:20|201275.1|201185.1|201275.1|201185.1|201275.1|201185.1|201275.1|201185.1|1
1734412900000|2024-12-17 05:21:40|201274.4|201184.4|201275|201185|201275|201185|201273.2|201183.2|6
1734412910000|2024-12-17 05:21:50|201273.2|201183.2|201273.5|201183.5|201275|201185|201270.6|201180.6|7
1734412920000|2024-12-17 05:22:00|201270.6|201180.6|201270.6|201180.6|201272.9|201182.9|201270.6|201180.6|3
1734412960000|2024-12-17 05:22:40|201271.5|201181.5|201271.5|201181.5|201271.5|201181.5|201271.5|201181.5|1
1734412970000|2024-12-17 05:22:50|201270.2|201180.2|201268.5|201178.5|201270.2|201180.2|201268.4|201178.4|3
1734412990000|2024-12-17 05:23:10|201271.6|201181.6|201263.7|201173.7|201271.6|201181.6|201258|201168|4
1734413000000|2024-12-17 05:23:20|201261.9|201171.9|201257.4|201167.4|201261.9|201171.9|201257.4|201167.4|3
1734413010000|2024-12-17 05:23:30|201260.9|201170.9|201260.9|201170.9|201260.9|201170.9|201260.9|201170.9|1
1734413020000|2024-12-17 05:23:40|201258|201168|201262|201172|201262|201172|201258|201168|2
1734413050000|2024-12-17 05:24:10|201263.6|201173.6|201260.9|201170.9|201270.4|201180.4|201260.9|201170.9|5
1734413090000|2024-12-17 05:24:50|201257.5|201167.5|201256.5|201166.5|201257.5|201167.5|201256.5|201166.5|2
1734413110000|2024-12-17 05:25:10|201258.6|201168.6|201258.6|201168.6|201258.6|201168.6|201258.6|201168.6|1
1734413140000|2024-12-17 05:25:40|201256.5|201166.5|201256.5|201166.5|201256.5|201166.5|201256.5|201166.5|1
1734413150000|2024-12-17 05:25:50|201263.7|201173.7|201260.8|201170.8|201263.7|201173.7|201260.8|201170.8|2
1734413160000|2024-12-17 05:26:00|201257.2|201167.2|201257.2|201167.2|201257.2|201167.2|201257.2|201167.2|1
1734413170000|2024-12-17 05:26:10|201261.2|201171.2|201311.8|201221.8|201312|201222|201261.2|201171.2|8
1734413180000|2024-12-17 05:26:20|201311.7|201221.7|201291.1|201201.1|201311.7|201221.7|201291.1|201201.1|13
1734413190000|2024-12-17 05:26:30|201291|201201|201291.2|201201.2|201297|201207|201290.9|201200.9|9
1734413200000|2024-12-17 05:26:40|201291.1|201201.1|201290.2|201200.2|201291.1|201201.1|201290.2|201200.2|3
1734413220000|2024-12-17 05:27:00|201290.1|201200.1|201291.2|201201.2|201291.2|201201.2|201290.1|201200.1|2
1734413230000|2024-12-17 05:27:10|201288.1|201198.1|201291.9|201201.9|201291.9|201201.9|201288.1|201198.1|2
1734413240000|2024-12-17 05:27:20|201288.1|201198.1|201288.1|201198.1|201288.1|201198.1|201288.1|201198.1|1
1734413250000|2024-12-17 05:27:30|201291.8|201201.8|201296.1|201206.1|201296.3|201206.3|201278.5|201188.5|5
1734413260000|2024-12-17 05:27:40|201293.3|201203.3|201295.3|201205.3|201302.2|201212.2|201293.3|201203.3|5
1734413270000|2024-12-17 05:27:50|201283.9|201193.9|201287.6|201197.6|201293.9|201203.9|201282.3|201192.3|33
1734413280000|2024-12-17 05:28:00|201285.5|201195.5|201296.1|201206.1|201296.1|201206.1|201281.8|201191.8|21
1734413290000|2024-12-17 05:28:10|201295|201205|201295|201205|201295|201205|201295|201205|1
1734413300000|2024-12-17 05:28:20|201296.7|201206.7|201291.9|201201.9|201296.7|201206.7|201279.4|201189.4|13
1734413310000|2024-12-17 05:28:30|201288.7|201198.7|201276.2|201186.2|201292.7|201202.7|201276.2|201186.2|14
1734413320000|2024-12-17 05:28:40|201278.9|201188.9|201276.3|201186.3|201278.9|201188.9|201276.3|201186.3|3
1734413330000|2024-12-17 05:28:50|201273.3|201183.3|201269.7|201179.7|201273.3|201183.3|201267.5|201177.5|4
1734413340000|2024-12-17 05:29:00|201267.8|201177.8|201264.3|201174.3|201267.8|201177.8|201261.8|201171.8|3
1734413350000|2024-12-17 05:29:10|201263.3|201173.3|201268.8|201178.8|201268.8|201178.8|201263.3|201173.3|3
1734413360000|2024-12-17 05:29:20|201268.7|201178.7|201259.4|201169.4|201268.7|201178.7|201259.4|201169.4|5
1734413370000|2024-12-17 05:29:30|201261.9|201171.9|201261.7|201171.7|201264|201174|201261.7|201171.7|5
1734413380000|2024-12-17 05:29:40|201262|201172|201262.7|201172.7|201265.9|201175.9|201262|201172|3
1734413390000|2024-12-17 05:29:50|201262.9|201172.9|201262.4|201172.4|201262.9|201172.9|201262.4|201172.4|2
1734413410000|2024-12-17 05:30:10|201260.8|201170.8|201260.8|201170.8|201260.8|201170.8|201260.8|201170.8|1
1734413420000|2024-12-17 05:30:20|201261.5|201171.5|201290.5|201200.5|201290.5|201200.5|201261|201171|4
1734413430000|2024-12-17 05:30:30|201286.3|201196.3|201278.9|201188.9|201286.3|201196.3|201274.5|201184.5|10
1734413440000|2024-12-17 05:30:40|201279.1|201189.1|201273.9|201183.9|201279.1|201189.1|201273.9|201183.9|5
1734413450000|2024-12-17 05:30:50|201276.4|201186.4|201278.4|201188.4|201280.2|201190.2|201275.9|201185.9|8
1734413460000|2024-12-17 05:31:00|201281.6|201191.6|201279.9|201189.9|201281.6|201191.6|201277.6|201187.6|4
1734413470000|2024-12-17 05:31:10|201277.9|201187.9|201274.3|201184.3|201278.5|201188.5|201274.3|201184.3|11
1734413490000|2024-12-17 05:31:30|201276.3|201186.3|201280.4|201190.4|201282|201192|201276.3|201186.3|3
1734413500000|2024-12-17 05:31:40|201282.8|201192.8|201282.7|201192.7|201282.8|201192.8|201278.3|201188.3|3
1734413510000|2024-12-17 05:31:50|201277.2|201187.2|201279.3|201189.3|201283.8|201193.8|201277.2|201187.2|10
1734413520000|2024-12-17 05:32:00|201276.9|201186.9|201275.7|201185.7|201277.7|201187.7|201273.7|201183.7|5
1734413530000|2024-12-17 05:32:10|201273.9|201183.9|201262.2|201172.2|201273.9|201183.9|201259.5|201169.5|4
1734413540000|2024-12-17 05:32:20|201259.4|201169.4|201262.2|201172.2|201262.2|201172.2|201259.4|201169.4|2
1734413550000|2024-12-17 05:32:30|201264.2|201174.2|201270.5|201180.5|201270.5|201180.5|201264.2|201174.2|2
1734413560000|2024-12-17 05:32:40|201267.4|201177.4|201272.4|201182.4|201272.4|201182.4|201264.2|201174.2|5
1734413570000|2024-12-17 05:32:50|201276|201186|201276.9|201186.9|201276.9|201186.9|201275.2|201185.2|3
1734413590000|2024-12-17 05:33:10|201275|201185|201276|201186|201276|201186|201275|201185|2
1734413600000|2024-12-17 05:33:20|201277.7|201187.7|201277.7|201187.7|201277.7|201187.7|201277.7|201187.7|1
1734413610000|2024-12-17 05:33:30|201275.6|201185.6|201271.6|201181.6|201275.6|201185.6|201271.2|201181.2|4
1734413630000|2024-12-17 05:33:50|201273.4|201183.4|201273.4|201183.4|201273.4|201183.4|201273.4|201183.4|1
1734413640000|2024-12-17 05:34:00|201274.4|201184.4|201277.3|201187.3|201277.3|201187.3|201274.4|201184.4|2
1734413660000|2024-12-17 05:34:20|201274.9|201184.9|201280.4|201190.4|201284.7|201194.7|201274.9|201184.9|6
1734413670000|2024-12-17 05:34:30|201282.7|201192.7|201284.6|201194.6|201285.2|201195.2|201282.7|201192.7|5
1734413680000|2024-12-17 05:34:40|201286.5|201196.5|201295.2|201205.2|201300.6|201210.6|201286.5|201196.5|4
1734413690000|2024-12-17 05:34:50|201294.5|201204.5|201294.3|201204.3|201301|201211|201294.3|201204.3|8
1734413700000|2024-12-17 05:35:00|201292.4|201202.4|201299.2|201209.2|201299.7|201209.7|201292.4|201202.4|5
1734413710000|2024-12-17 05:35:10|201295.6|201205.6|201293|201203|201295.6|201205.6|201293|201203|2
1734413730000|2024-12-17 05:35:30|201296.7|201206.7|201291.8|201201.8|201296.7|201206.7|201291.8|201201.8|2
1734413740000|2024-12-17 05:35:40|201297.2|201207.2|201300.5|201210.5|201300.5|201210.5|201297.2|201207.2|2
1734413760000|2024-12-17 05:36:00|201294|201204|201292.5|201202.5|201294|201204|201292.5|201202.5|2
1734413770000|2024-12-17 05:36:10|201292.4|201202.4|201292.4|201202.4|201292.4|201202.4|201292.4|201202.4|1
1734413780000|2024-12-17 05:36:20|201292.5|201202.5|201292.5|201202.5|201292.5|201202.5|201292.5|201202.5|1
1734413790000|2024-12-17 05:36:30|201295.7|201205.7|201293.4|201203.4|201295.7|201205.7|201293.4|201203.4|2
1734413820000|2024-12-17 05:37:00|201300.8|201210.8|201295.2|201205.2|201301.7|201211.7|201295.2|201205.2|7
1734413830000|2024-12-17 05:37:10|201298|201208|201293.7|201203.7|201301.3|201211.3|201293.7|201203.7|4
1734413840000|2024-12-17 05:37:20|201294.5|201204.5|201294.5|201204.5|201294.5|201204.5|201294.5|201204.5|1
1734413850000|2024-12-17 05:37:30|201296.8|201206.8|201295.6|201205.6|201299.1|201209.1|201295|201205|6
1734413860000|2024-12-17 05:37:40|201298.1|201208.1|201295.3|201205.3|201298.1|201208.1|201295.3|201205.3|2
1734413890000|2024-12-17 05:38:10|201297.9|201207.9|201294.3|201204.3|201297.9|201207.9|201294.3|201204.3|2
1734413920000|2024-12-17 05:38:40|201298|201208|201301.5|201211.5|201301.5|201211.5|201298|201208|2
1734413930000|2024-12-17 05:38:50|201299.5|201209.5|201293.9|201203.9|201299.5|201209.5|201293.9|201203.9|3
1734413940000|2024-12-17 05:39:00|201293.3|201203.3|201300.6|201210.6|201305.8|201215.8|201293.3|201203.3|6
1734413950000|2024-12-17 05:39:10|201298.1|201208.1|201298.1|201208.1|201298.1|201208.1|201298.1|201208.1|1
1734413960000|2024-12-17 05:39:20|201300.6|201210.6|201300.6|201210.6|201300.6|201210.6|201300.6|201210.6|1
1734413970000|2024-12-17 05:39:30|201298.6|201208.6|201299.6|201209.6|201302.7|201212.7|201292.5|201202.5|5
1734413980000|2024-12-17 05:39:40|201297.1|201207.1|201299.1|201209.1|201299.1|201209.1|201297.1|201207.1|2
1734414000000|2024-12-17 05:40:00|201300.5|201210.5|201293.6|201203.6|201301.7|201211.7|201293.6|201203.6|5
1734414010000|2024-12-17 05:40:10|201293.7|201203.7|201293.7|201203.7|201293.7|201203.7|201293.7|201203.7|1
1734414020000|2024-12-17 05:40:20|201297.7|201207.7|201291.4|201201.4|201297.7|201207.7|201291.4|201201.4|5
1734414030000|2024-12-17 05:40:30|201297.9|201207.9|201292.6|201202.6|201303.9|201213.9|201292.6|201202.6|4
1734414060000|2024-12-17 05:41:00|201299.3|201209.3|201294|201204|201299.6|201209.6|201294|201204|5
1734414070000|2024-12-17 05:41:10|201296.4|201206.4|201295.5|201205.5|201296.4|201206.4|201295.5|201205.5|2
1734414080000|2024-12-17 05:41:20|201301.1|201211.1|201298.5|201208.5|201301.5|201211.5|201296.9|201206.9|5
1734414090000|2024-12-17 05:41:30|201301.3|201211.3|201301.3|201211.3|201301.3|201211.3|201301.3|201211.3|1
1734414100000|2024-12-17 05:41:40|201297.5|201207.5|201297.1|201207.1|201301.9|201211.9|201296.7|201206.7|4
1734414110000|2024-12-17 05:41:50|201299.7|201209.7|201298.2|201208.2|201305.5|201215.5|201293.6|201203.6|7
1734414120000|2024-12-17 05:42:00|201296.8|201206.8|201296.2|201206.2|201296.8|201206.8|201296.2|201206.2|2
1734414130000|2024-12-17 05:42:10|201299.8|201209.8|201296.5|201206.5|201303.1|201213.1|201296.4|201206.4|6
1734414140000|2024-12-17 05:42:20|201299.2|201209.2|201293.9|201203.9|201299.2|201209.2|201293.9|201203.9|3
1734414150000|2024-12-17 05:42:30|201293.1|201203.1|201293.1|201203.1|201293.1|201203.1|201293.1|201203.1|1
1734414170000|2024-12-17 05:42:50|201293.7|201203.7|201298.6|201208.6|201301.4|201211.4|201293.7|201203.7|12
1734414180000|2024-12-17 05:43:00|201295.9|201205.9|201292.8|201202.8|201299.3|201209.3|201292.8|201202.8|4
1734414190000|2024-12-17 05:43:10|201293.4|201203.4|201294.9|201204.9|201300.4|201210.4|201293.4|201203.4|6
1734414200000|2024-12-17 05:43:20|201291.9|201201.9|201292|201202|201292.7|201202.7|201291.9|201201.9|3
1734414220000|2024-12-17 05:43:40|201293.5|201203.5|201293.5|201203.5|201293.5|201203.5|201293.5|201203.5|1
1734414230000|2024-12-17 05:43:50|201295.5|201205.5|201296.5|201206.5|201296.5|201206.5|201295.5|201205.5|2
1734414260000|2024-12-17 05:44:20|201295.5|201205.5|201295.5|201205.5|201295.5|201205.5|201295.5|201205.5|1
1734414270000|2024-12-17 05:44:30|201299.1|201209.1|201297.8|201207.8|201299.1|201209.1|201297.8|201207.8|2
1734414280000|2024-12-17 05:44:40|201296.8|201206.8|201296.2|201206.2|201296.8|201206.8|201296.2|201206.2|2
1734414290000|2024-12-17 05:44:50|201300|201210|201298.9|201208.9|201300|201210|201298.9|201208.9|2
1734414310000|2024-12-17 05:45:10|201300.9|201210.9|201349.3|201259.3|201353.4|201263.4|201300.9|201210.9|8
1734414320000|2024-12-17 05:45:20|201349.1|201259.1|201347.3|201257.3|201349.1|201259.1|201347.3|201257.3|5
1734414330000|2024-12-17 05:45:30|201341.3|201251.3|201345|201255|201345.5|201255.5|201325.4|201235.4|10
1734414340000|2024-12-17 05:45:40|201344.9|201254.9|201344.2|201254.2|201345|201255|201344|201254|4
1734414350000|2024-12-17 05:45:50|201341.1|201251.1|201339.1|201249.1|201342.2|201252.2|201334.3|201244.3|8
1734414360000|2024-12-17 05:46:00|201334.1|201244.1|201341.8|201251.8|201342.3|201252.3|201333.9|201243.9|7
1734414370000|2024-12-17 05:46:10|201336.9|201246.9|201343.3|201253.3|201343.3|201253.3|201336.4|201246.4|4
1734414380000|2024-12-17 05:46:20|201344.5|201254.5|201344.1|201254.1|201348.9|201258.9|201343.9|201253.9|5
1734414390000|2024-12-17 05:46:30|201339.8|201249.8|201343.6|201253.6|201343.6|201253.6|201339.8|201249.8|2
1734414400000|2024-12-17 05:46:40|201339.9|201249.9|201340.8|201250.8|201345.9|201255.9|201339.9|201249.9|5
1734414410000|2024-12-17 05:46:50|201344.3|201254.3|201340.1|201250.1|201344.3|201254.3|201340.1|201250.1|2
1734414420000|2024-12-17 05:47:00|201339|201249|201339|201249|201339|201249|201339|201249|1
1734414430000|2024-12-17 05:47:10|201342.6|201252.6|201339|201249|201342.6|201252.6|201339|201249|3
1734414460000|2024-12-17 05:47:40|201344|201254|201338.9|201248.9|201344|201254|201338.9|201248.9|3
1734414470000|2024-12-17 05:47:50|201337.3|201247.3|201337.3|201247.3|201337.3|201247.3|201337.3|201247.3|1
1734414480000|2024-12-17 05:48:00|201340.5|201250.5|201338.2|201248.2|201341.4|201251.4|201338.2|201248.2|4
1734414490000|2024-12-17 05:48:10|201337.5|201247.5|201337.5|201247.5|201337.5|201247.5|201337.5|201247.5|1
1734414510000|2024-12-17 05:48:30|201342.3|201252.3|201336.7|201246.7|201342.3|201252.3|201336.7|201246.7|3
1734414530000|2024-12-17 05:48:50|201336.6|201246.6|201340.7|201250.7|201340.7|201250.7|201336.5|201246.5|7
1734414540000|2024-12-17 05:49:00|201337.9|201247.9|201336.9|201246.9|201337.9|201247.9|201333.3|201243.3|6
1734414560000|2024-12-17 05:49:20|201337.1|201247.1|201337.1|201247.1|201337.1|201247.1|201337.1|201247.1|1
1734414580000|2024-12-17 05:49:40|201336.5|201246.5|201336.5|201246.5|201336.5|201246.5|201336.5|201246.5|1
1734414590000|2024-12-17 05:49:50|201339|201249|201339.2|201249.2|201339.2|201249.2|201339|201249|2
1734414600000|2024-12-17 05:50:00|201342|201252|201336.9|201246.9|201343.4|201253.4|201336.9|201246.9|6
1734414620000|2024-12-17 05:50:20|201340.1|201250.1|201336.7|201246.7|201340.1|201250.1|201336.7|201246.7|2
1734414640000|2024-12-17 05:50:40|201336|201246|201331.3|201241.3|201336|201246|201331.3|201241.3|3
1734414650000|2024-12-17 05:50:50|201332.3|201242.3|201335.3|201245.3|201335.3|201245.3|201332.3|201242.3|3
1734414660000|2024-12-17 05:51:00|201332.8|201242.8|201332.6|201242.6|201336.3|201246.3|201328.2|201238.2|7
1734414670000|2024-12-17 05:51:10|201331.3|201241.3|201336.9|201246.9|201345.8|201255.8|201331.3|201241.3|4
1734414680000|2024-12-17 05:51:20|201337.9|201247.9|201340.1|201250.1|201340.1|201250.1|201337.9|201247.9|2
1734414690000|2024-12-17 05:51:30|201339.6|201249.6|201336.9|201246.9|201340.1|201250.1|201334.6|201244.6|8
1734414700000|2024-12-17 05:51:40|201335.2|201245.2|201329.9|201239.9|201335.2|201245.2|201329.9|201239.9|3
1734414720000|2024-12-17 05:52:00|201332|201242|201332|201242|201332.1|201242.1|201332|201242|3
1734414740000|2024-12-17 05:52:20|201337.8|201247.8|201334.5|201244.5|201337.8|201247.8|201334.5|201244.5|2
1734414750000|2024-12-17 05:52:30|201333|201243|201332.5|201242.5|201333|201243|201332.5|201242.5|2
1734414770000|2024-12-17 05:52:50|201331.5|201241.5|201337.7|201247.7|201337.7|201247.7|201331.5|201241.5|4
1734414780000|2024-12-17 05:53:00|201340|201250|201337.4|201247.4|201340|201250|201337.4|201247.4|2
1734414810000|2024-12-17 05:53:30|201337|201247|201337|201247|201337|201247|201337|201247|1
1734414830000|2024-12-17 05:53:50|201339.6|201249.6|201340.5|201250.5|201340.5|201250.5|201336.1|201246.1|4
1734414840000|2024-12-17 05:54:00|201338.3|201248.3|201340.3|201250.3|201340.3|201250.3|201338.3|201248.3|2
1734414850000|2024-12-17 05:54:10|201338|201248|201334.8|201244.8|201338|201248|201332.3|201242.3|3
1734414860000|2024-12-17 05:54:20|201335.8|201245.8|201336.8|201246.8|201336.8|201246.8|201335.8|201245.8|3
1734414870000|2024-12-17 05:54:30|201335.2|201245.2|201335.2|201245.2|201335.2|201245.2|201335.2|201245.2|1
1734414880000|2024-12-17 05:54:40|201332.5|201242.5|201332.5|201242.5|201332.5|201242.5|201332.5|201242.5|1
1734414900000|2024-12-17 05:55:00|201337.2|201247.2|201334.6|201244.6|201338.5|201248.5|201334.6|201244.6|4
1734414910000|2024-12-17 05:55:10|201334|201244|201336.8|201246.8|201338.1|201248.1|201332|201242|6
1734414920000|2024-12-17 05:55:20|201337.3|201247.3|201338.3|201248.3|201338.3|201248.3|201337.3|201247.3|2
1734414940000|2024-12-17 05:55:40|201335.8|201245.8|201335.8|201245.8|201335.8|201245.8|201335.8|201245.8|1
1734414950000|2024-12-17 05:55:50|201335.5|201245.5|201335.5|201245.5|201335.5|201245.5|201335.5|201245.5|1
1734414970000|2024-12-17 05:56:10|201338.2|201248.2|201339.8|201249.8|201339.8|201249.8|201338.2|201248.2|2
1734414980000|2024-12-17 05:56:20|201338.8|201248.8|201338.8|201248.8|201338.8|201248.8|201338.8|201248.8|1
1734415000000|2024-12-17 05:56:40|201336.5|201246.5|201336.5|201246.5|201336.5|201246.5|201336.5|201246.5|1
1734415010000|2024-12-17 05:56:50|201336.8|201246.8|201340.7|201250.7|201340.7|201250.7|201336.8|201246.8|4
1734415020000|2024-12-17 05:57:00|201339.7|201249.7|201339.7|201249.7|201339.7|201249.7|201339.7|201249.7|1
1734415030000|2024-12-17 05:57:10|201344.4|201254.4|201340.4|201250.4|201344.4|201254.4|201340.4|201250.4|7
1734415040000|2024-12-17 05:57:20|201343.9|201253.9|201339.6|201249.6|201348.7|201258.7|201338.8|201248.8|10
1734415050000|2024-12-17 05:57:30|201344.1|201254.1|201350.1|201260.1|201350.4|201260.4|201342.1|201252.1|24
1734415060000|2024-12-17 05:57:40|201349.9|201259.9|201346.4|201256.4|201349.9|201259.9|201345|201255|5
1734415070000|2024-12-17 05:57:50|201345.9|201255.9|201350|201260|201355.7|201265.7|201343.2|201253.2|32
1734415080000|2024-12-17 05:58:00|201352|201262|201350.3|201260.3|201358.3|201268.3|201343.2|201253.2|29
1734415090000|2024-12-17 05:58:10|201354.2|201264.2|201350.6|201260.6|201360.5|201270.5|201349.9|201259.9|13
1734415100000|2024-12-17 05:58:20|201356.6|201266.6|201349.8|201259.8|201363.4|201273.4|201349.8|201259.8|21
1734415110000|2024-12-17 05:58:30|201357.4|201267.4|201355.4|201265.4|201361|201271|201343.6|201253.6|39
1734415120000|2024-12-17 05:58:40|201353.7|201263.7|201346.7|201256.7|201363.4|201273.4|201344.5|201254.5|33
1734415130000|2024-12-17 05:58:50|201346.2|201256.2|201351.4|201261.4|201354.8|201264.8|201346.2|201256.2|4
1734415140000|2024-12-17 05:59:00|201353.9|201263.9|201350.4|201260.4|201354|201264|201346.5|201256.5|11
1734415150000|2024-12-17 05:59:10|201353.7|201263.7|201347.3|201257.3|201353.8|201263.8|201343.5|201253.5|12
1734415160000|2024-12-17 05:59:20|201343.6|201253.6|201342.3|201252.3|201366.5|201276.5|201341.4|201251.4|20
1734415170000|2024-12-17 05:59:30|201342.8|201252.8|201345.2|201255.2|201346.9|201256.9|201342.6|201252.6|10
1734415180000|2024-12-17 05:59:40|201347.9|201257.9|201342.6|201252.6|201347.9|201257.9|201342.1|201252.1|10
1734415190000|2024-12-17 05:59:50|201342.7|201252.7|201342.6|201252.6|201342.9|201252.9|201342.6|201252.6|4
1734415200000|2024-12-17 06:00:00|201341.1|201251.1|201348.8|201258.8|201348.8|201258.8|201338.5|201248.5|9
1734415210000|2024-12-17 06:00:10|201342.3|201252.3|201347.1|201257.1|201347.1|201257.1|201335.1|201245.1|10
1734415220000|2024-12-17 06:00:20|201342.8|201252.8|201342.4|201252.4|201348.2|201258.2|201340.9|201250.9|11
1734415230000|2024-12-17 06:00:30|201347.7|201257.7|201350.4|201260.4|201350.7|201260.7|201347.5|201257.5|8
1734415240000|2024-12-17 06:00:40|201346.2|201256.2|201347.3|201257.3|201350.9|201260.9|201342.9|201252.9|9
1734415250000|2024-12-17 06:00:50|201342.9|201252.9|201344|201254|201350.3|201260.3|201342.9|201252.9|10
1734415260000|2024-12-17 06:01:00|201348.2|201258.2|201348.5|201258.5|201348.5|201258.5|201344|201254|6
1734415270000|2024-12-17 06:01:10|201344.4|201254.4|201346.4|201256.4|201360.3|201270.3|201344.4|201254.4|10
1734415280000|2024-12-17 06:01:20|201344.4|201254.4|201345.3|201255.3|201345.3|201255.3|201343|201253|3
1734415290000|2024-12-17 06:01:30|201345.4|201255.4|201348.3|201258.3|201348.3|201258.3|201341.7|201251.7|5
1734415310000|2024-12-17 06:01:50|201346|201256|201346.7|201256.7|201346.7|201256.7|201344.1|201254.1|4
1734415320000|2024-12-17 06:02:00|201344.6|201254.6|201354.6|201264.6|201354.6|201264.6|201338.5|201248.5|4
1734415330000|2024-12-17 06:02:10|201350.5|201260.5|201364|201274|201364|201274|201350.5|201260.5|14
1734415340000|2024-12-17 06:02:20|201355|201265|201379.3|201289.3|201382.8|201292.8|201350.6|201260.6|39
1734415350000|2024-12-17 06:02:30|201374.9|201284.9|201341|201251|201379.1|201289.1|201341|201251|27
1734415360000|2024-12-17 06:02:40|201340.8|201250.8|201339.2|201249.2|201347.6|201257.6|201333.2|201243.2|6
1734415370000|2024-12-17 06:02:50|201338.9|201248.9|201338.2|201248.2|201338.9|201248.9|201338.2|201248.2|2
1734415380000|2024-12-17 06:03:00|201333.7|201243.7|201342.3|201252.3|201347.6|201257.6|201331.9|201241.9|15
1734415390000|2024-12-17 06:03:10|201340.9|201250.9|201333.3|201243.3|201340.9|201250.9|201332.8|201242.8|6
1734415400000|2024-12-17 06:03:20|201337.6|201247.6|201341.4|201251.4|201346|201256|201337.6|201247.6|5
1734415410000|2024-12-17 06:03:30|201341.7|201251.7|201341|201251|201341.8|201251.8|201340.8|201250.8|4
1734415420000|2024-12-17 06:03:40|201336.3|201246.3|201336.8|201246.8|201336.8|201246.8|201336.3|201246.3|2
1734415430000|2024-12-17 06:03:50|201334.8|201244.8|201331.2|201241.2|201334.8|201244.8|201329|201239|3
1734415440000|2024-12-17 06:04:00|201325|201235|201336.9|201246.9|201337.1|201247.1|201320.2|201230.2|16
1734415450000|2024-12-17 06:04:10|201337.1|201247.1|201334.2|201244.2|201337.1|201247.1|201334.2|201244.2|5
1734415460000|2024-12-17 06:04:20|201335.6|201245.6|201334.7|201244.7|201337.6|201247.6|201332.7|201242.7|6
1734415470000|2024-12-17 06:04:30|201330.5|201240.5|201328.6|201238.6|201330.5|201240.5|201328.6|201238.6|2
1734415480000|2024-12-17 06:04:40|201328.1|201238.1|201325.6|201235.6|201330.9|201240.9|201324.6|201234.6|5
1734415490000|2024-12-17 06:04:50|201324.1|201234.1|201328.1|201238.1|201333.9|201243.9|201324.1|201234.1|7
1734415500000|2024-12-17 06:05:00|201333.4|201243.4|201324.7|201234.7|201333.4|201243.4|201324.2|201234.2|9
1734415510000|2024-12-17 06:05:10|201331.4|201241.4|201331.5|201241.5|201331.5|201241.5|201326.5|201236.5|5
1734415520000|2024-12-17 06:05:20|201326.5|201236.5|201316.1|201226.1|201326.5|201236.5|201313.2|201223.2|8
1734415530000|2024-12-17 06:05:30|201311.4|201221.4|201312|201222|201312.2|201222.2|201306.4|201216.4|7
1734415540000|2024-12-17 06:05:40|201308|201218|201300.5|201210.5|201308|201218|201295.7|201205.7|6
1734415560000|2024-12-17 06:06:00|201296.6|201206.6|201301.1|201211.1|201310.1|201220.1|201293|201203|8
1734415580000|2024-12-17 06:06:20|201302.9|201212.9|201297.8|201207.8|201306|201216|201290.8|201200.8|8
1734415590000|2024-12-17 06:06:30|201300.1|201210.1|201307.4|201217.4|201307.9|201217.9|201300.1|201210.1|3
1734415600000|2024-12-17 06:06:40|201305|201215|201305|201215|201305|201215|201305|201215|1
1734415610000|2024-12-17 06:06:50|201302.5|201212.5|201306|201216|201306|201216|201302.5|201212.5|4
1734415620000|2024-12-17 06:07:00|201301.7|201211.7|201307.2|201217.2|201319.7|201229.7|201301.7|201211.7|7
1734415630000|2024-12-17 06:07:10|201309.7|201219.7|201316|201226|201316|201226|201309.7|201219.7|4
1734415640000|2024-12-17 06:07:20|201309.5|201219.5|201307.5|201217.5|201309.5|201219.5|201307.5|201217.5|2
1734415650000|2024-12-17 06:07:30|201304.8|201214.8|201306.9|201216.9|201306.9|201216.9|201304.8|201214.8|2
1734415660000|2024-12-17 06:07:40|201308.1|201218.1|201313.7|201223.7|201313.7|201223.7|201305|201215|4
1734415670000|2024-12-17 06:07:50|201310.7|201220.7|201311.1|201221.1|201311.1|201221.1|201310.7|201220.7|2
1734415680000|2024-12-17 06:08:00|201314|201224|201314|201224|201314|201224|201314|201224|1
1734415700000|2024-12-17 06:08:20|201313.9|201223.9|201313.9|201223.9|201313.9|201223.9|201313.9|201223.9|1
1734415730000|2024-12-17 06:08:50|201314.1|201224.1|201313.9|201223.9|201314.1|201224.1|201313.9|201223.9|2
1734415750000|2024-12-17 06:09:10|201306.3|201216.3|201314|201224|201314.4|201224.4|201306.3|201216.3|3
1734415760000|2024-12-17 06:09:20|201314.7|201224.7|201317.7|201227.7|201317.7|201227.7|201314.4|201224.4|6
1734415770000|2024-12-17 06:09:30|201315.7|201225.7|201306.4|201216.4|201315.9|201225.9|201306.4|201216.4|7
1734415780000|2024-12-17 06:09:40|201308.7|201218.7|201315.3|201225.3|201315.5|201225.5|201308.7|201218.7|4
1734415790000|2024-12-17 06:09:50|201315.1|201225.1|201314.7|201224.7|201315.1|201225.1|201314.7|201224.7|4
1734415800000|2024-12-17 06:10:00|201316.9|201226.9|201314.5|201224.5|201317.3|201227.3|201304.9|201214.9|10
1734415810000|2024-12-17 06:10:10|201314.4|201224.4|201304.2|201214.2|201314.4|201224.4|201304.2|201214.2|3
1734415820000|2024-12-17 06:10:20|201306.3|201216.3|201304.6|201214.6|201314.1|201224.1|201304.6|201214.6|6
1734415830000|2024-12-17 06:10:30|201308.3|201218.3|201314.8|201224.8|201319|201229|201306.7|201216.7|11
1734415840000|2024-12-17 06:10:40|201308.7|201218.7|201315.3|201225.3|201316.7|201226.7|201308.7|201218.7|7
1734415850000|2024-12-17 06:10:50|201323.7|201233.7|201326.8|201236.8|201344.1|201254.1|201323.7|201233.7|8
1734415860000|2024-12-17 06:11:00|201324.3|201234.3|201326.5|201236.5|201326.5|201236.5|201320|201230|5
1734415870000|2024-12-17 06:11:10|201328|201238|201331.4|201241.4|201331.4|201241.4|201328|201238|2
1734415880000|2024-12-17 06:11:20|201333.2|201243.2|201329.4|201239.4|201333.2|201243.2|201329.4|201239.4|3
1734415890000|2024-12-17 06:11:30|201327.6|201237.6|201320.1|201230.1|201327.6|201237.6|201320.1|201230.1|4
1734415900000|2024-12-17 06:11:40|201322.4|201232.4|201325|201235|201334.8|201244.8|201322.4|201232.4|6
1734415910000|2024-12-17 06:11:50|201323.2|201233.2|201323|201233|201323.2|201233.2|201323|201233|2
1734415920000|2024-12-17 06:12:00|201324.5|201234.5|201321.5|201231.5|201328.4|201238.4|201319.3|201229.3|9
1734415930000|2024-12-17 06:12:10|201328.5|201238.5|201322.6|201232.6|201328.5|201238.5|201321.5|201231.5|3
1734415940000|2024-12-17 06:12:20|201320.8|201230.8|201319.7|201229.7|201320.8|201230.8|201318.1|201228.1|4
1734415960000|2024-12-17 06:12:40|201318.5|201228.5|201318.5|201228.5|201318.5|201228.5|201318.5|201228.5|1
1734415970000|2024-12-17 06:12:50|201318.3|201228.3|201322.4|201232.4|201328.5|201238.5|201312.1|201222.1|6
1734415980000|2024-12-17 06:13:00|201314.4|201224.4|201322.4|201232.4|201322.4|201232.4|201313.7|201223.7|4
1734416000000|2024-12-17 06:13:20|201346.1|201256.1|201341.1|201251.1|201346.1|201256.1|201335.8|201245.8|6
1734416010000|2024-12-17 06:13:30|201335.4|201245.4|201335.5|201245.5|201335.5|201245.5|201335.4|201245.4|2
1734416030000|2024-12-17 06:13:50|201346.5|201256.5|201338|201248|201346.5|201256.5|201338|201248|2
1734416040000|2024-12-17 06:14:00|201331.5|201241.5|201327.5|201237.5|201331.5|201241.5|201312|201222|12
1734416070000|2024-12-17 06:14:30|201327.8|201237.8|201326|201236|201327.8|201237.8|201326|201236|2
1734416100000|2024-12-17 06:15:00|201324.5|201234.5|201321.7|201231.7|201324.5|201234.5|201319.9|201229.9|3
1734416140000|2024-12-17 06:15:40|201324.5|201234.5|201324.5|201234.5|201324.5|201234.5|201324.5|201234.5|1
1734416150000|2024-12-17 06:15:50|201321|201231|201321|201231|201321|201231|201321|201231|1
1734416160000|2024-12-17 06:16:00|201320.8|201230.8|201320.8|201230.8|201320.8|201230.8|201320.8|201230.8|1
1734416180000|2024-12-17 06:16:20|201320.3|201230.3|201349|201259|201359.2|201269.2|201320.3|201230.3|6
1734416190000|2024-12-17 06:16:30|201348.8|201258.8|201348.7|201258.7|201349.2|201259.2|201343.1|201253.1|5
1734416200000|2024-12-17 06:16:40|201342.9|201252.9|201343|201253|201348.7|201258.7|201342.5|201252.5|9
1734416210000|2024-12-17 06:16:50|201348.5|201258.5|201353.5|201263.5|201353.5|201263.5|201342.7|201252.7|11
1734416220000|2024-12-17 06:17:00|201345.9|201255.9|201353.5|201263.5|201353.5|201263.5|201345.9|201255.9|2
1734416230000|2024-12-17 06:17:10|201345.5|201255.5|201346.3|201256.3|201356|201266|201345.5|201255.5|10
1734416240000|2024-12-17 06:17:20|201339.4|201249.4|201345|201255|201346.3|201256.3|201337.9|201247.9|10
1734416250000|2024-12-17 06:17:30|201344.7|201254.7|201346|201256|201346|201256|201344.7|201254.7|2
1734416260000|2024-12-17 06:17:40|201345.5|201255.5|201352.8|201262.8|201352.8|201262.8|201339.5|201249.5|9
1734416270000|2024-12-17 06:17:50|201344.8|201254.8|201352.8|201262.8|201352.8|201262.8|201344.5|201254.5|7
1734416280000|2024-12-17 06:18:00|201343.3|201253.3|201352.3|201262.3|201352.8|201262.8|201343.3|201253.3|11
1734416290000|2024-12-17 06:18:10|201344.8|201254.8|201345.7|201255.7|201353|201263|201339.5|201249.5|13
1734416300000|2024-12-17 06:18:20|201345.9|201255.9|201345.9|201255.9|201345.9|201255.9|201345.9|201255.9|1
1734416310000|2024-12-17 06:18:30|201339|201249|201345.4|201255.4|201345.6|201255.6|201339|201249|5
1734416320000|2024-12-17 06:18:40|201332.5|201242.5|201332.5|201242.5|201332.5|201242.5|201332.5|201242.5|1
1734416340000|2024-12-17 06:19:00|201343.5|201253.5|201335|201245|201343.5|201253.5|201335|201245|3
1734416350000|2024-12-17 06:19:10|201337|201247|201328.8|201238.8|201342|201252|201328.8|201238.8|4
1734416360000|2024-12-17 06:19:20|201332.9|201242.9|201336.3|201246.3|201345.2|201255.2|201329.8|201239.8|13
1734416370000|2024-12-17 06:19:30|201340.5|201250.5|201347.2|201257.2|201349.9|201259.9|201336.5|201246.5|13
1734416380000|2024-12-17 06:19:40|201340.1|201250.1|201339.5|201249.5|201348.6|201258.6|201339.5|201249.5|6
1734416390000|2024-12-17 06:19:50|201339.1|201249.1|201345.7|201255.7|201345.7|201255.7|201339.1|201249.1|2
1734416400000|2024-12-17 06:20:00|201350|201260|201345.6|201255.6|201350|201260|201345.6|201255.6|4
1734416420000|2024-12-17 06:20:20|201349.8|201259.8|201346.8|201256.8|201350.2|201260.2|201343|201253|9
1734416430000|2024-12-17 06:20:30|201346.3|201256.3|201347.8|201257.8|201349.5|201259.5|201345.1|201255.1|5
1734416440000|2024-12-17 06:20:40|201351.3|201261.3|201345.8|201255.8|201351.3|201261.3|201341.9|201251.9|7
1734416450000|2024-12-17 06:20:50|201346.1|201256.1|201347.7|201257.7|201351.2|201261.2|201341.1|201251.1|9
1734416460000|2024-12-17 06:21:00|201353.9|201263.9|201348.8|201258.8|201353.9|201263.9|201348.7|201258.7|19
1734416470000|2024-12-17 06:21:10|201353.1|201263.1|201348.7|201258.7|201353.1|201263.1|201348.7|201258.7|3
1734416480000|2024-12-17 06:21:20|201351.7|201261.7|201347.6|201257.6|201351.7|201261.7|201347.6|201257.6|6
1734416490000|2024-12-17 06:21:30|201348.8|201258.8|201348.8|201258.8|201348.8|201258.8|201348.8|201258.8|1
1734416510000|2024-12-17 06:21:50|201347|201257|201330.6|201240.6|201348.8|201258.8|201328.1|201238.1|25
1734416520000|2024-12-17 06:22:00|201328.3|201238.3|201326.4|201236.4|201330|201240|201315.4|201225.4|17
1734416530000|2024-12-17 06:22:10|201316.5|201226.5|201336.7|201246.7|201342.6|201252.6|201314.1|201224.1|19
1734416540000|2024-12-17 06:22:20|201338.4|201248.4|201338.4|201248.4|201338.4|201248.4|201338.4|201248.4|1
1734416550000|2024-12-17 06:22:30|201333.5|201243.5|201332.5|201242.5|201338|201248|201332.5|201242.5|5
1734416560000|2024-12-17 06:22:40|201330.1|201240.1|201330.1|201240.1|201330.1|201240.1|201330.1|201240.1|1
1734416570000|2024-12-17 06:22:50|201331.3|201241.3|201343.9|201253.9|201343.9|201253.9|201331.3|201241.3|2
1734416580000|2024-12-17 06:23:00|201338.5|201248.5|201329.7|201239.7|201338.5|201248.5|201329.7|201239.7|9
1734416610000|2024-12-17 06:23:30|201333.8|201243.8|201330.4|201240.4|201343|201253|201330.4|201240.4|4
1734416640000|2024-12-17 06:24:00|201330.5|201240.5|201336|201246|201336|201246|201318.8|201228.8|15
1734416650000|2024-12-17 06:24:10|201337|201247|201335.2|201245.2|201345|201255|201330.1|201240.1|12
1734416660000|2024-12-17 06:24:20|201341.7|201251.7|201335.2|201245.2|201341.7|201251.7|201335.2|201245.2|2
1734416670000|2024-12-17 06:24:30|201341.7|201251.7|201341.7|201251.7|201341.7|201251.7|201341.7|201251.7|1
1734416680000|2024-12-17 06:24:40|201333.1|201243.1|201333.1|201243.1|201339.5|201249.5|201333|201243|5
1734416700000|2024-12-17 06:25:00|201331.8|201241.8|201330.8|201240.8|201333|201243|201327.1|201237.1|10
1734416710000|2024-12-17 06:25:10|201337.5|201247.5|201331.1|201241.1|201337.5|201247.5|201331.1|201241.1|4
1734416720000|2024-12-17 06:25:20|201333.3|201243.3|201340.3|201250.3|201340.3|201250.3|201326.4|201236.4|7
1734416730000|2024-12-17 06:25:30|201339.1|201249.1|201332.7|201242.7|201339.1|201249.1|201332.7|201242.7|2
1734416760000|2024-12-17 06:26:00|201330.1|201240.1|201332.4|201242.4|201332.4|201242.4|201326.5|201236.5|6
1734416770000|2024-12-17 06:26:10|201331.9|201241.9|201327.2|201237.2|201331.9|201241.9|201327.2|201237.2|2
1734416780000|2024-12-17 06:26:20|201327.3|201237.3|201327.3|201237.3|201327.3|201237.3|201327.3|201237.3|1
1734416790000|2024-12-17 06:26:30|201327.8|201237.8|201327.8|201237.8|201327.8|201237.8|201327.8|201237.8|1
1734416810000|2024-12-17 06:26:50|201330.6|201240.6|201344.1|201254.1|201344.1|201254.1|201330.6|201240.6|2
1734416820000|2024-12-17 06:27:00|201343.9|201253.9|201344.2|201254.2|201344.2|201254.2|201338.2|201248.2|6
1734416850000|2024-12-17 06:27:30|201348.3|201258.3|201348.3|201258.3|201348.3|201258.3|201348.3|201258.3|1
1734416860000|2024-12-17 06:27:40|201345.5|201255.5|201336.7|201246.7|201348|201258|201336.7|201246.7|8
1734416870000|2024-12-17 06:27:50|201337.1|201247.1|201337.1|201247.1|201337.1|201247.1|201337.1|201247.1|1
1734416880000|2024-12-17 06:28:00|201333.3|201243.3|201329.9|201239.9|201333.3|201243.3|201322.3|201232.3|18
1734416890000|2024-12-17 06:28:10|201328|201238|201330.3|201240.3|201331.4|201241.4|201328|201238|6
1734416930000|2024-12-17 06:28:50|201332.8|201242.8|201331.5|201241.5|201332.8|201242.8|201329.3|201239.3|4
1734416940000|2024-12-17 06:29:00|201328.9|201238.9|201333.5|201243.5|201333.6|201243.6|201328.9|201238.9|8
1734416950000|2024-12-17 06:29:10|201341.5|201251.5|201340.5|201250.5|201341.5|201251.5|201334.5|201244.5|3
1734416960000|2024-12-17 06:29:20|201341.5|201251.5|201333.8|201243.8|201342|201252|201333.8|201243.8|9
1734416970000|2024-12-17 06:29:30|201336.3|201246.3|201336.5|201246.5|201345|201255|201336.3|201246.3|3
1734416990000|2024-12-17 06:29:50|201334.7|201244.7|201334.7|201244.7|201334.7|201244.7|201334.7|201244.7|1
1734417000000|2024-12-17 06:30:00|201332.9|201242.9|201333.2|201243.2|201339.4|201249.4|201332.9|201242.9|4
1734417020000|2024-12-17 06:30:20|201329.8|201239.8|201330.1|201240.1|201340.4|201250.4|201329.8|201239.8|4
1734417030000|2024-12-17 06:30:30|201329.6|201239.6|201329.6|201239.6|201329.6|201239.6|201329.6|201239.6|1
1734417060000|2024-12-17 06:31:00|201331|201241|201337.3|201247.3|201339.9|201249.9|201325.8|201235.8|8
1734417070000|2024-12-17 06:31:10|201337.6|201247.6|201335|201245|201341.5|201251.5|201334.8|201244.8|7
1734417080000|2024-12-17 06:31:20|201334.8|201244.8|201332.4|201242.4|201334.8|201244.8|201332.4|201242.4|4
1734417090000|2024-12-17 06:31:30|201332.6|201242.6|201333.6|201243.6|201340.3|201250.3|201332.6|201242.6|5
1734417100000|2024-12-17 06:31:40|201333.5|201243.5|201327.5|201237.5|201333.5|201243.5|201327.5|201237.5|3
1734417110000|2024-12-17 06:31:50|201328.7|201238.7|201329|201239|201329|201239|201328.7|201238.7|2
1734417120000|2024-12-17 06:32:00|201336.8|201246.8|201330.8|201240.8|201339|201249|201330.8|201240.8|8
1734417130000|2024-12-17 06:32:10|201330|201240|201330|201240|201336|201246|201329.8|201239.8|5
1734417140000|2024-12-17 06:32:20|201336|201246|201330|201240|201336|201246|201330|201240|4
1734417150000|2024-12-17 06:32:30|201330.3|201240.3|201330.3|201240.3|201330.3|201240.3|201329.8|201239.8|3
1734417160000|2024-12-17 06:32:40|201334.6|201244.6|201330.3|201240.3|201334.6|201244.6|201326.8|201236.8|9
1734417170000|2024-12-17 06:32:50|201329.6|201239.6|201331.7|201241.7|201331.8|201241.8|201329.6|201239.6|5
1734417180000|2024-12-17 06:33:00|201329.9|201239.9|201332.3|201242.3|201332.3|201242.3|201329.9|201239.9|3
1734417190000|2024-12-17 06:33:10|201338.7|201248.7|201331.7|201241.7|201340.8|201250.8|201327.5|201237.5|9
1734417200000|2024-12-17 06:33:20|201331.3|201241.3|201332.2|201242.2|201338.5|201248.5|201331.3|201241.3|4
1734417210000|2024-12-17 06:33:30|201330.3|201240.3|201328.6|201238.6|201330.3|201240.3|201328.6|201238.6|3
1734417220000|2024-12-17 06:33:40|201329.1|201239.1|201329.1|201239.1|201329.1|201239.1|201329.1|201239.1|1
1734417240000|2024-12-17 06:34:00|201329.8|201239.8|201329.8|201239.8|201329.8|201239.8|201329.8|201239.8|1
1734417250000|2024-12-17 06:34:10|201342.3|201252.3|201329.5|201239.5|201342.3|201252.3|201329.5|201239.5|5
1734417270000|2024-12-17 06:34:30|201328.9|201238.9|201326.2|201236.2|201328.9|201238.9|201324.8|201234.8|3
1734417280000|2024-12-17 06:34:40|201324.4|201234.4|201325.3|201235.3|201326.9|201236.9|201320.8|201230.8|9
1734417290000|2024-12-17 06:34:50|201326.8|201236.8|201326.8|201236.8|201326.8|201236.8|201326.8|201236.8|1
1734417300000|2024-12-17 06:35:00|201328.3|201238.3|201331.2|201241.2|201339.2|201249.2|201328.3|201238.3|11
1734417310000|2024-12-17 06:35:10|201338.7|201248.7|201332.2|201242.2|201338.7|201248.7|201332.2|201242.2|3
1734417320000|2024-12-17 06:35:20|201327.7|201237.7|201327.7|201237.7|201327.7|201237.7|201327.7|201237.7|1
1734417330000|2024-12-17 06:35:30|201328.2|201238.2|201328.2|201238.2|201328.2|201238.2|201328.2|201238.2|1
1734417340000|2024-12-17 06:35:40|201330.6|201240.6|201329.3|201239.3|201335.8|201245.8|201329.3|201239.3|4
1734417370000|2024-12-17 06:36:10|201327.6|201237.6|201328|201238|201328|201238|201324|201234|9
1734417380000|2024-12-17 06:36:20|201329|201239|201329|201239|201329|201239|201329|201239|1
1734417390000|2024-12-17 06:36:30|201328.4|201238.4|201325.4|201235.4|201328.4|201238.4|201325.4|201235.4|9
1734417400000|2024-12-17 06:36:40|201327|201237|201327|201237|201327|201237|201327|201237|1
1734417410000|2024-12-17 06:36:50|201328.5|201238.5|201328.5|201238.5|201328.5|201238.5|201328.5|201238.5|1
1734417420000|2024-12-17 06:37:00|201327.8|201237.8|201331|201241|201341.6|201251.6|201322|201232|8
1734417450000|2024-12-17 06:37:30|201329.8|201239.8|201324.5|201234.5|201329.8|201239.8|201323.5|201233.5|7
1734417460000|2024-12-17 06:37:40|201324|201234|201324.5|201234.5|201325.6|201235.6|201324|201234|4
1734417470000|2024-12-17 06:37:50|201323.5|201233.5|201325.2|201235.2|201330.4|201240.4|201321.8|201231.8|10
1734417480000|2024-12-17 06:38:00|201324.1|201234.1|201325.8|201235.8|201326.1|201236.1|201324.1|201234.1|7
1734417490000|2024-12-17 06:38:10|201324.7|201234.7|201323.6|201233.6|201324.7|201234.7|201323.5|201233.5|4
1734417500000|2024-12-17 06:38:20|201325.9|201235.9|201331|201241|201331|201241|201325.9|201235.9|5
1734417520000|2024-12-17 06:38:40|201329.1|201239.1|201329.1|201239.1|201329.1|201239.1|201329.1|201239.1|1
1734417530000|2024-12-17 06:38:50|201330.5|201240.5|201330.5|201240.5|201330.5|201240.5|201330.3|201240.3|3
1734417540000|2024-12-17 06:39:00|201330.3|201240.3|201324|201234|201330.5|201240.5|201321.8|201231.8|11
1734417550000|2024-12-17 06:39:10|201324.7|201234.7|201324.3|201234.3|201326|201236|201323.6|201233.6|4
1734417560000|2024-12-17 06:39:20|201324.2|201234.2|201314.8|201224.8|201330.2|201240.2|201313|201223|15
1734417570000|2024-12-17 06:39:30|201313.1|201223.1|201312.5|201222.5|201313.1|201223.1|201311.6|201221.6|3
1734417580000|2024-12-17 06:39:40|201313.5|201223.5|201311.5|201221.5|201314.3|201224.3|201307.5|201217.5|8
1734417590000|2024-12-17 06:39:50|201307.5|201217.5|201311.5|201221.5|201311.5|201221.5|201307.5|201217.5|14
1734417600000|2024-12-17 06:40:00|201307.5|201217.5|201321.4|201231.4|201323.4|201233.4|201307.5|201217.5|21
1734417610000|2024-12-17 06:40:10|201318.8|201228.8|201313.5|201223.5|201320|201230|201309.6|201219.6|15
1734417620000|2024-12-17 06:40:20|201309.6|201219.6|201320.5|201230.5|201320.5|201230.5|201307.8|201217.8|21
1734417630000|2024-12-17 06:40:30|201318.2|201228.2|201308.8|201218.8|201319.9|201229.9|201307.3|201217.3|17
1734417640000|2024-12-17 06:40:40|201312.3|201222.3|201310.1|201220.1|201314.3|201224.3|201307.8|201217.8|24
1734417650000|2024-12-17 06:40:50|201308.3|201218.3|201312.7|201222.7|201319.2|201229.2|201308.1|201218.1|12
1734417660000|2024-12-17 06:41:00|201313.2|201223.2|201306.2|201216.2|201313.2|201223.2|201304.1|201214.1|19
1734417670000|2024-12-17 06:41:10|201309.5|201219.5|201322.6|201232.6|201327.5|201237.5|201309.5|201219.5|9
1734417680000|2024-12-17 06:41:20|201324.7|201234.7|201324.1|201234.1|201331.9|201241.9|201324.1|201234.1|3
1734417690000|2024-12-17 06:41:30|201323.5|201233.5|201321.7|201231.7|201330.3|201240.3|201320.8|201230.8|9
1734417700000|2024-12-17 06:41:40|201328.7|201238.7|201320.2|201230.2|201328.7|201238.7|201320.2|201230.2|4
1734417710000|2024-12-17 06:41:50|201319.6|201229.6|201308.3|201218.3|201319.6|201229.6|201305.5|201215.5|20
1734417720000|2024-12-17 06:42:00|201311.1|201221.1|201320.8|201230.8|201320.8|201230.8|201307.2|201217.2|24
1734417730000|2024-12-17 06:42:10|201315.2|201225.2|201314.6|201224.6|201322.8|201232.8|201312.9|201222.9|24
1734417740000|2024-12-17 06:42:20|201320.6|201230.6|201318.1|201228.1|201320.6|201230.6|201312.8|201222.8|17
1734417750000|2024-12-17 06:42:30|201307.3|201217.3|201311.9|201221.9|201320.6|201230.6|201307.3|201217.3|23
1734417760000|2024-12-17 06:42:40|201318.7|201228.7|201323.6|201233.6|201326.2|201236.2|201308.8|201218.8|22
1734417770000|2024-12-17 06:42:50|201320.2|201230.2|201325|201235|201326.4|201236.4|201320.2|201230.2|11
1734417780000|2024-12-17 06:43:00|201325.8|201235.8|201323.1|201233.1|201325.8|201235.8|201323.1|201233.1|3
1734417790000|2024-12-17 06:43:10|201318.9|201228.9|201347.7|201257.7|201349.5|201259.5|201318.9|201228.9|8
1734417800000|2024-12-17 06:43:20|201347.5|201257.5|201347.5|201257.5|201347.5|201257.5|201347.5|201257.5|1
1734417830000|2024-12-17 06:43:50|201349|201259|201334.3|201244.3|201349|201259|201333.6|201243.6|5
1734417860000|2024-12-17 06:44:20|201332.7|201242.7|201333|201243|201334.8|201244.8|201332.7|201242.7|3
1734417870000|2024-12-17 06:44:30|201332.3|201242.3|201329.1|201239.1|201332.3|201242.3|201329.1|201239.1|3
1734417880000|2024-12-17 06:44:40|201334|201244|201331.8|201241.8|201334|201244|201331.8|201241.8|3
1734417910000|2024-12-17 06:45:10|201335.4|201245.4|201330.8|201240.8|201335.4|201245.4|201330.8|201240.8|3
1734417920000|2024-12-17 06:45:20|201328.8|201238.8|201342.5|201252.5|201342.5|201252.5|201321.1|201231.1|10
1734417930000|2024-12-17 06:45:30|201329.4|201239.4|201329.7|201239.7|201343|201253|201326.9|201236.9|27
1734417940000|2024-12-17 06:45:40|201330.8|201240.8|201331.6|201241.6|201345.5|201255.5|201330.4|201240.4|14
1734417950000|2024-12-17 06:45:50|201331.1|201241.1|201335.9|201245.9|201347.4|201257.4|201328.4|201238.4|12
1734417960000|2024-12-17 06:46:00|201335.3|201245.3|201343.5|201253.5|201343.5|201253.5|201334.5|201244.5|9
1734417970000|2024-12-17 06:46:10|201341.2|201251.2|201336.6|201246.6|201342.8|201252.8|201335.1|201245.1|9
1734417980000|2024-12-17 06:46:20|201339|201249|201333.4|201243.4|201339|201249|201332.2|201242.2|7
1734417990000|2024-12-17 06:46:30|201335.4|201245.4|201338.7|201248.7|201338.7|201248.7|201335.4|201245.4|3
1734418000000|2024-12-17 06:46:40|201337.2|201247.2|201334.6|201244.6|201337.2|201247.2|201332.2|201242.2|3
1734418010000|2024-12-17 06:46:50|201332.9|201242.9|201332.8|201242.8|201341.7|201251.7|201332.8|201242.8|4
1734418020000|2024-12-17 06:47:00|201330.6|201240.6|201324.7|201234.7|201335.9|201245.9|201324.7|201234.7|8
1734418030000|2024-12-17 06:47:10|201340.3|201250.3|201342.3|201252.3|201347.5|201257.5|201334.2|201244.2|31
1734418040000|2024-12-17 06:47:20|201342.2|201252.2|201336|201246|201345.4|201255.4|201331.4|201241.4|16
1734418050000|2024-12-17 06:47:30|201333.9|201243.9|201343|201253|201343|201253|201333.9|201243.9|10
1734418060000|2024-12-17 06:47:40|201336.4|201246.4|201337|201247|201347.6|201257.6|201335.6|201245.6|6
1734418070000|2024-12-17 06:47:50|201343.8|201253.8|201333|201243|201344.7|201254.7|201331.4|201241.4|10
1734418100000|2024-12-17 06:48:20|201330.9|201240.9|201330.9|201240.9|201330.9|201240.9|201330.9|201240.9|1
1734418110000|2024-12-17 06:48:30|201332.8|201242.8|201330.4|201240.4|201332.8|201242.8|201330.4|201240.4|4
1734418120000|2024-12-17 06:48:40|201331|201241|201331|201241|201331|201241|201331|201241|1
1734418130000|2024-12-17 06:48:50|201335.2|201245.2|201333.6|201243.6|201335.2|201245.2|201333.6|201243.6|2
1734418140000|2024-12-17 06:49:00|201331|201241|201331.1|201241.1|201331.4|201241.4|201329.3|201239.3|6
1734418170000|2024-12-17 06:49:30|201331.2|201241.2|201331.2|201241.2|201331.2|201241.2|201331.2|201241.2|1
1734418190000|2024-12-17 06:49:50|201330.5|201240.5|201330.5|201240.5|201330.5|201240.5|201330.5|201240.5|1
1734418200000|2024-12-17 06:50:00|201331.1|201241.1|201332.1|201242.1|201345.9|201255.9|201328.3|201238.3|7
1734418210000|2024-12-17 06:50:10|201331.8|201241.8|201332.8|201242.8|201340.2|201250.2|201329|201239|8
1734418220000|2024-12-17 06:50:20|201331|201241|201328.4|201238.4|201331|201241|201328.4|201238.4|2
1734418230000|2024-12-17 06:50:30|201332.3|201242.3|201333.4|201243.4|201333.9|201243.9|201329.9|201239.9|5
1734418240000|2024-12-17 06:50:40|201331.6|201241.6|201333|201243|201333|201243|201329|201239|6
1734418250000|2024-12-17 06:50:50|201331.3|201241.3|201330.6|201240.6|201332|201242|201330.6|201240.6|5
1734418260000|2024-12-17 06:51:00|201328.6|201238.6|201329.8|201239.8|201336|201246|201324.1|201234.1|7
1734418270000|2024-12-17 06:51:10|201328.1|201238.1|201344.9|201254.9|201348.7|201258.7|201328.1|201238.1|14
1734418280000|2024-12-17 06:51:20|201339.9|201249.9|201331.7|201241.7|201352.3|201262.3|201331.7|201241.7|20
1734418290000|2024-12-17 06:51:30|201333.4|201243.4|201345.5|201255.5|201347.1|201257.1|201331.4|201241.4|20
1734418300000|2024-12-17 06:51:40|201339.9|201249.9|201352.2|201262.2|201352.8|201262.8|201339.3|201249.3|10
1734418320000|2024-12-17 06:52:00|201350.3|201260.3|201351.7|201261.7|201355.6|201265.6|201349.3|201259.3|14
1734418330000|2024-12-17 06:52:10|201353.4|201263.4|201352.5|201262.5|201353.5|201263.5|201348.2|201258.2|22
1734418340000|2024-12-17 06:52:20|201350.6|201260.6|201353.3|201263.3|201353.7|201263.7|201342.9|201252.9|22
1734418350000|2024-12-17 06:52:30|201353.1|201263.1|201353.1|201263.1|201353.1|201263.1|201353.1|201263.1|1
1734418360000|2024-12-17 06:52:40|201351.9|201261.9|201349.8|201259.8|201352.3|201262.3|201348.2|201258.2|16
1734418370000|2024-12-17 06:52:50|201342.5|201252.5|201379.1|201289.1|201379.1|201289.1|201342.5|201252.5|21
1734418380000|2024-12-17 06:53:00|201376.5|201286.5|201375.5|201285.5|201382.8|201292.8|201371.3|201281.3|17
1734418390000|2024-12-17 06:53:10|201375.4|201285.4|201356.6|201266.6|201382.9|201292.9|201350.7|201260.7|22
1734418400000|2024-12-17 06:53:20|201355.3|201265.3|201361.1|201271.1|201362.4|201272.4|201348.7|201258.7|20
1734418410000|2024-12-17 06:53:30|201358.4|201268.4|201346|201256|201360.9|201270.9|201339.5|201249.5|19
1734418420000|2024-12-17 06:53:40|201344.4|201254.4|201353.6|201263.6|201359.8|201269.8|201344.4|201254.4|22
1734418430000|2024-12-17 06:53:50|201351|201261|201353.9|201263.9|201354.8|201264.8|201350.9|201260.9|18
1734418440000|2024-12-17 06:54:00|201352.4|201262.4|201351.9|201261.9|201354.4|201264.4|201351.4|201261.4|10
1734418450000|2024-12-17 06:54:10|201350.7|201260.7|201349.6|201259.6|201352.2|201262.2|201349.3|201259.3|4
1734418460000|2024-12-17 06:54:20|201351|201261|201353.9|201263.9|201353.9|201263.9|201347.3|201257.3|9
1734418470000|2024-12-17 06:54:30|201352.2|201262.2|201351.3|201261.3|201356.5|201266.5|201351.3|201261.3|10
1734418480000|2024-12-17 06:54:40|201348.3|201258.3|201395.4|201305.4|201397.4|201307.4|201348.3|201258.3|16
1734418490000|2024-12-17 06:54:50|201394.8|201304.8|201386.4|201296.4|201395.3|201305.3|201380.4|201290.4|17
1734418500000|2024-12-17 06:55:00|201384.9|201294.9|201379.2|201289.2|201384.9|201294.9|201378.1|201288.1|5
1734418510000|2024-12-17 06:55:10|201379.4|201289.4|201379.6|201289.6|201386.3|201296.3|201379.4|201289.4|7
1734418520000|2024-12-17 06:55:20|201383.6|201293.6|201383.6|201293.6|201383.6|201293.6|201383.6|201293.6|1
1734418530000|2024-12-17 06:55:30|201379.3|201289.3|201375.4|201285.4|201379.3|201289.3|201375.4|201285.4|2
1734418540000|2024-12-17 06:55:40|201378.2|201288.2|201377.4|201287.4|201378.2|201288.2|201377.4|201287.4|2
1734418550000|2024-12-17 06:55:50|201375|201285|201379.7|201289.7|201386.7|201296.7|201375|201285|9
1734418560000|2024-12-17 06:56:00|201385.4|201295.4|201378.1|201288.1|201385.4|201295.4|201378.1|201288.1|3
1734418570000|2024-12-17 06:56:10|201379.4|201289.4|201388.4|201298.4|201388.4|201298.4|201379|201289|13
1734418580000|2024-12-17 06:56:20|201387.1|201297.1|201388.5|201298.5|201396.4|201306.4|201381.9|201291.9|24
1734418590000|2024-12-17 06:56:30|201389|201299|201390.8|201300.8|201391.7|201301.7|201379.9|201289.9|28
1734418600000|2024-12-17 06:56:40|201388.5|201298.5|201389.1|201299.1|201392.7|201302.7|201384.5|201294.5|27
1734418610000|2024-12-17 06:56:50|201391.6|201301.6|201389.2|201299.2|201391.6|201301.6|201386.3|201296.3|26
1734418620000|2024-12-17 06:57:00|201387.3|201297.3|201385.5|201295.5|201391.5|201301.5|201384.4|201294.4|31
1734418630000|2024-12-17 06:57:10|201393.5|201303.5|201387.3|201297.3|201393.5|201303.5|201386.9|201296.9|8
1734418640000|2024-12-17 06:57:20|201383.7|201293.7|201389.1|201299.1|201393.6|201303.6|201379.6|201289.6|21
1734418650000|2024-12-17 06:57:30|201390.8|201300.8|201394.3|201304.3|201394.3|201304.3|201387.6|201297.6|28
1734418660000|2024-12-17 06:57:40|201390.1|201300.1|201390|201300|201395|201305|201387.5|201297.5|37
1734418670000|2024-12-17 06:57:50|201393.3|201303.3|201392.6|201302.6|201395.5|201305.5|201387.1|201297.1|36
1734418680000|2024-12-17 06:58:00|201392.3|201302.3|201394.4|201304.4|201396.3|201306.3|201381.8|201291.8|37
1734418690000|2024-12-17 06:58:10|201389.5|201299.5|201394.6|201304.6|201394.6|201304.6|201388.1|201298.1|29
1734418700000|2024-12-17 06:58:20|201392.4|201302.4|201388.7|201298.7|201394.7|201304.7|201385|201295|32
1734418710000|2024-12-17 06:58:30|201392|201302|201393.1|201303.1|201396.7|201306.7|201388.3|201298.3|26
1734418720000|2024-12-17 06:58:40|201390.3|201300.3|201384|201294|201394.5|201304.5|201382.3|201292.3|32
1734418730000|2024-12-17 06:58:50|201383.5|201293.5|201382.5|201292.5|201392.8|201302.8|201380.8|201290.8|30
1734418740000|2024-12-17 06:59:00|201383.8|201293.8|201391.7|201301.7|201393.7|201303.7|201382|201292|30
1734418750000|2024-12-17 06:59:10|201386.7|201296.7|201385.9|201295.9|201393.7|201303.7|201385.9|201295.9|13
1734418760000|2024-12-17 06:59:20|201386.8|201296.8|201390.1|201300.1|201397.6|201307.6|201385.9|201295.9|9
1734418770000|2024-12-17 06:59:30|201391.7|201301.7|201388.6|201298.6|201391.7|201301.7|201388.6|201298.6|13
1734418780000|2024-12-17 06:59:40|201387.6|201297.6|201389.9|201299.9|201395.6|201305.6|201385.1|201295.1|16
1734418790000|2024-12-17 06:59:50|201390.2|201300.2|201366.9|201276.9|201390.2|201300.2|201356.3|201266.3|16
1734418800000|2024-12-17 07:00:00|201363.3|201273.3|201349.2|201259.2|201383.3|201293.3|201347.1|201257.1|28
1734418810000|2024-12-17 07:00:10|201348.9|201258.9|201334.7|201244.7|201352.1|201262.1|201325.3|201235.3|28
1734418820000|2024-12-17 07:00:20|201332.9|201242.9|201334.6|201244.6|201338.2|201248.2|201327.8|201237.8|19
1734418830000|2024-12-17 07:00:30|201337|201247|201330.4|201240.4|201337|201247|201328.5|201238.5|6
1734418840000|2024-12-17 07:00:40|201332.5|201242.5|201330.8|201240.8|201340.7|201250.7|201325.4|201235.4|11
1734418850000|2024-12-17 07:00:50|201329.8|201239.8|201326|201236|201335.2|201245.2|201325.2|201235.2|17
1734418860000|2024-12-17 07:01:00|201328.7|201238.7|201331|201241|201338.6|201248.6|201328.6|201238.6|24
1734418870000|2024-12-17 07:01:10|201333.7|201243.7|201316.4|201226.4|201334.1|201244.1|201304.9|201214.9|23
1734418880000|2024-12-17 07:01:20|201293.5|201203.5|201308.2|201218.2|201313.3|201223.3|201293.5|201203.5|15
1734418890000|2024-12-17 07:01:30|201308.6|201218.6|201311.2|201221.2|201315|201225|201308.6|201218.6|28
1734418900000|2024-12-17 07:01:40|201312.5|201222.5|201307.5|201217.5|201313.5|201223.5|201305.7|201215.7|30
1734418910000|2024-12-17 07:01:50|201309.8|201219.8|201317.2|201227.2|201317.2|201227.2|201307.2|201217.2|34
1734418920000|2024-12-17 07:02:00|201316.1|201226.1|201310.9|201220.9|201316.1|201226.1|201306.4|201216.4|37
1734418930000|2024-12-17 07:02:10|201310.8|201220.8|201305.8|201215.8|201313.9|201223.9|201303.6|201213.6|33
1734418940000|2024-12-17 07:02:20|201308|201218|201307.9|201217.9|201314.2|201224.2|201301.2|201211.2|32
1734418950000|2024-12-17 07:02:30|201310|201220|201306.1|201216.1|201314.1|201224.1|201302.6|201212.6|28
1734418960000|2024-12-17 07:02:40|201305.1|201215.1|201306.4|201216.4|201313.7|201223.7|201301.2|201211.2|33
1734418970000|2024-12-17 07:02:50|201306|201216|201307.6|201217.6|201307.6|201217.6|201300.9|201210.9|28
1734418980000|2024-12-17 07:03:00|201306.3|201216.3|201341.3|201251.3|201344.9|201254.9|201306.3|201216.3|30
1734418990000|2024-12-17 07:03:10|201340.1|201250.1|201337.2|201247.2|201350.8|201260.8|201334.5|201244.5|29
1734419000000|2024-12-17 07:03:20|201337|201247|201334.7|201244.7|201339.2|201249.2|201334.7|201244.7|23
1734419010000|2024-12-17 07:03:30|201334.9|201244.9|201304.8|201214.8|201341.2|201251.2|201304.8|201214.8|22
1734419020000|2024-12-17 07:03:40|201308.7|201218.7|201313.2|201223.2|201316|201226|201308.7|201218.7|13
1734419030000|2024-12-17 07:03:50|201311.8|201221.8|201306.2|201216.2|201313.4|201223.4|201305.8|201215.8|11
1734419040000|2024-12-17 07:04:00|201306|201216|201306.6|201216.6|201306.6|201216.6|201305|201215|12
1734419050000|2024-12-17 07:04:10|201305.6|201215.6|201304.4|201214.4|201306.2|201216.2|201302.4|201212.4|9
1734419060000|2024-12-17 07:04:20|201302.4|201212.4|201306.3|201216.3|201306.3|201216.3|201300.8|201210.8|14
1734419070000|2024-12-17 07:04:30|201302.8|201212.8|201308.5|201218.5|201312.1|201222.1|201302.8|201212.8|27
1734419080000|2024-12-17 07:04:40|201309.1|201219.1|201309.1|201219.1|201309.6|201219.6|201307.3|201217.3|17
1734419090000|2024-12-17 07:04:50|201308.3|201218.3|201309.4|201219.4|201312.5|201222.5|201304.4|201214.4|15
1734419100000|2024-12-17 07:05:00|201311|201221|201309.6|201219.6|201315.2|201225.2|201306.8|201216.8|11
1734419110000|2024-12-17 07:05:10|201312.4|201222.4|201311.1|201221.1|201314.3|201224.3|201306.7|201216.7|14
1734419120000|2024-12-17 07:05:20|201311.3|201221.3|201294|201204|201311.3|201221.3|201291.8|201201.8|24
1734419130000|2024-12-17 07:05:30|201293.4|201203.4|201290.2|201200.2|201294.4|201204.4|201290.2|201200.2|7
1734419140000|2024-12-17 07:05:40|201288.5|201198.5|201300.9|201210.9|201300.9|201210.9|201288.5|201198.5|10
1734419150000|2024-12-17 07:05:50|201299.3|201209.3|201301.2|201211.2|201303.2|201213.2|201296.3|201206.3|9
1734419160000|2024-12-17 07:06:00|201303.2|201213.2|201312.7|201222.7|201315|201225|201298.7|201208.7|22
1734419170000|2024-12-17 07:06:10|201313.7|201223.7|201335.4|201245.4|201352.4|201262.4|201312.7|201222.7|17
1734419180000|2024-12-17 07:06:20|201336|201246|201334.3|201244.3|201339.7|201249.7|201334.3|201244.3|9
1734419190000|2024-12-17 07:06:30|201333.9|201243.9|201337|201247|201339.2|201249.2|201333.9|201243.9|4
1734419200000|2024-12-17 07:06:40|201340.3|201250.3|201337.1|201247.1|201340.3|201250.3|201336.9|201246.9|10
1734419210000|2024-12-17 07:06:50|201335.7|201245.7|201335.6|201245.6|201339.5|201249.5|201334.7|201244.7|12
1734419220000|2024-12-17 07:07:00|201337|201247|201337.4|201247.4|201337.4|201247.4|201337|201247|2
1734419230000|2024-12-17 07:07:10|201339.2|201249.2|201344.4|201254.4|201349.2|201259.2|201338.9|201248.9|10
1734419240000|2024-12-17 07:07:20|201344.7|201254.7|201338.9|201248.9|201345.9|201255.9|201338.4|201248.4|12
1734419250000|2024-12-17 07:07:30|201344.2|201254.2|201339|201249|201344.9|201254.9|201334.6|201244.6|21
1734419260000|2024-12-17 07:07:40|201339.2|201249.2|201339.8|201249.8|201342.9|201252.9|201337.4|201247.4|7
1734419270000|2024-12-17 07:07:50|201338.7|201248.7|201336|201246|201338.7|201248.7|201335|201245|5
1734419280000|2024-12-17 07:08:00|201335.9|201245.9|201336.3|201246.3|201336.8|201246.8|201335.9|201245.9|4
1734419290000|2024-12-17 07:08:10|201338|201248|201338.5|201248.5|201345.1|201255.1|201337|201247|7
1734419300000|2024-12-17 07:08:20|201339.3|201249.3|201333.2|201243.2|201339.3|201249.3|201332.4|201242.4|17
1734419310000|2024-12-17 07:08:30|201334.6|201244.6|201335.5|201245.5|201336.6|201246.6|201334.6|201244.6|3
1734419320000|2024-12-17 07:08:40|201334.5|201244.5|201334.5|201244.5|201334.5|201244.5|201333.1|201243.1|5
1734419330000|2024-12-17 07:08:50|201333.7|201243.7|201333|201243|201335.6|201245.6|201332|201242|5
1734419340000|2024-12-17 07:09:00|201334.2|201244.2|201335.9|201245.9|201336.9|201246.9|201333.2|201243.2|6
1734419350000|2024-12-17 07:09:10|201335.5|201245.5|201331.1|201241.1|201335.5|201245.5|201330.3|201240.3|3
1734419360000|2024-12-17 07:09:20|201331.8|201241.8|201331.8|201241.8|201331.8|201241.8|201331.8|201241.8|1
1734419370000|2024-12-17 07:09:30|201331.1|201241.1|201331.1|201241.1|201331.1|201241.1|201331.1|201241.1|1
1734419380000|2024-12-17 07:09:40|201332.7|201242.7|201332.7|201242.7|201332.7|201242.7|201332.7|201242.7|1
1734419390000|2024-12-17 07:09:50|201332.2|201242.2|201327.7|201237.7|201332.2|201242.2|201327.2|201237.2|5
1734419400000|2024-12-17 07:10:00|201328.3|201238.3|201328.3|201238.3|201328.3|201238.3|201328.3|201238.3|1
1734419410000|2024-12-17 07:10:10|201327.3|201237.3|201320.9|201230.9|201328.9|201238.9|201319.8|201229.8|14
1734419420000|2024-12-17 07:10:20|201320.3|201230.3|201319.2|201229.2|201320.3|201230.3|201319.2|201229.2|3
1734419430000|2024-12-17 07:10:30|201317.7|201227.7|201323.6|201233.6|201323.6|201233.6|201314.4|201224.4|8
1734419440000|2024-12-17 07:10:40|201322.2|201232.2|201333.2|201243.2|201333.2|201243.2|201318.5|201228.5|9
1734419450000|2024-12-17 07:10:50|201346.7|201256.7|201340.7|201250.7|201356.4|201266.4|201340.3|201250.3|24
1734419460000|2024-12-17 07:11:00|201342.5|201252.5|201338.9|201248.9|201343.3|201253.3|201338.9|201248.9|27
1734419470000|2024-12-17 07:11:10|201339.1|201249.1|201343.5|201253.5|201343.5|201253.5|201339.1|201249.1|24
1734419480000|2024-12-17 07:11:20|201342.1|201252.1|201343.8|201253.8|201343.8|201253.8|201342.1|201252.1|5
1734419490000|2024-12-17 07:11:30|201343|201253|201341.6|201251.6|201343.5|201253.5|201339.5|201249.5|13
1734419500000|2024-12-17 07:11:40|201340.6|201250.6|201345.4|201255.4|201346.6|201256.6|201340.6|201250.6|21
1734419510000|2024-12-17 07:11:50|201346.4|201256.4|201345.2|201255.2|201350.1|201260.1|201341.1|201251.1|31
1734419520000|2024-12-17 07:12:00|201343.4|201253.4|201346.7|201256.7|201346.7|201256.7|201341.8|201251.8|16
1734419530000|2024-12-17 07:12:10|201344.7|201254.7|201340|201250|201345.9|201255.9|201340|201250|13
1734419540000|2024-12-17 07:12:20|201339.2|201249.2|201339.2|201249.2|201342.2|201252.2|201335.9|201245.9|18
1734419550000|2024-12-17 07:12:30|201339.8|201249.8|201339|201249|201347.9|201257.9|201337.9|201247.9|28
1734419560000|2024-12-17 07:12:40|201339.3|201249.3|201344.4|201254.4|201351.7|201261.7|201339.3|201249.3|24
1734419570000|2024-12-17 07:12:50|201344.2|201254.2|201340|201250|201344.4|201254.4|201340|201250|13
1734419580000|2024-12-17 07:13:00|201339.8|201249.8|201340.6|201250.6|201340.6|201250.6|201339.2|201249.2|3
1734419590000|2024-12-17 07:13:10|201339.4|201249.4|201343.6|201253.6|201343.6|201253.6|201338.2|201248.2|15
1734419600000|2024-12-17 07:13:20|201347.2|201257.2|201340.2|201250.2|201347.2|201257.2|201340|201250|10
1734419610000|2024-12-17 07:13:30|201337.6|201247.6|201340.8|201250.8|201344.1|201254.1|201333.9|201243.9|16
1734419620000|2024-12-17 07:13:40|201341.8|201251.8|201336.6|201246.6|201341.8|201251.8|201332.3|201242.3|6
1734419630000|2024-12-17 07:13:50|201336.8|201246.8|201338|201248|201338.8|201248.8|201334.4|201244.4|12
1734419640000|2024-12-17 07:14:00|201342.8|201252.8|201329.8|201239.8|201342.8|201252.8|201329.5|201239.5|19
1734419650000|2024-12-17 07:14:10|201333.1|201243.1|201326.6|201236.6|201339.5|201249.5|201324|201234|26
1734419660000|2024-12-17 07:14:20|201328|201238|201319|201229|201331.2|201241.2|201315.2|201225.2|19
1734419670000|2024-12-17 07:14:30|201322.7|201232.7|201318|201228|201329.5|201239.5|201317.6|201227.6|12
1734419680000|2024-12-17 07:14:40|201320.9|201230.9|201320.9|201230.9|201323.8|201233.8|201316.9|201226.9|9
1734419690000|2024-12-17 07:14:50|201317.9|201227.9|201317.4|201227.4|201320.9|201230.9|201317.3|201227.3|5
1734419700000|2024-12-17 07:15:00|201320.7|201230.7|201319.1|201229.1|201328.6|201238.6|201314.9|201224.9|15
1734419710000|2024-12-17 07:15:10|201315.2|201225.2|201312.8|201222.8|201316.1|201226.1|201305.9|201215.9|20
1734419720000|2024-12-17 07:15:20|201312|201222|201317.3|201227.3|201318.6|201228.6|201312|201222|14
1734419730000|2024-12-17 07:15:30|201316.7|201226.7|201316.7|201226.7|201316.7|201226.7|201316.7|201226.7|1
1734419740000|2024-12-17 07:15:40|201318.9|201228.9|201317.7|201227.7|201320.9|201230.9|201317.3|201227.3|5
1734419750000|2024-12-17 07:15:50|201316.6|201226.6|201321.1|201231.1|201322.1|201232.1|201312.6|201222.6|17
1734419760000|2024-12-17 07:16:00|201318.8|201228.8|201321.7|201231.7|201321.7|201231.7|201311.9|201221.9|13
1734419770000|2024-12-17 07:16:10|201317.7|201227.7|201310|201220|201321.7|201231.7|201307.5|201217.5|16
1734419780000|2024-12-17 07:16:20|201321.5|201231.5|201328.8|201238.8|201330.4|201240.4|201308.3|201218.3|15
1734419790000|2024-12-17 07:16:30|201321.8|201231.8|201325.4|201235.4|201325.4|201235.4|201320.8|201230.8|4
1734419800000|2024-12-17 07:16:40|201326.6|201236.6|201326.4|201236.4|201326.6|201236.6|201318.6|201228.6|8
1734419810000|2024-12-17 07:16:50|201325.9|201235.9|201323.2|201233.2|201326.8|201236.8|201318.3|201228.3|7
1734419820000|2024-12-17 07:17:00|201315.3|201225.3|201323.3|201233.3|201323.5|201233.5|201313.1|201223.1|20
1734419830000|2024-12-17 07:17:10|201326.6|201236.6|201342.3|201252.3|201346.5|201256.5|201322.4|201232.4|23
1734419840000|2024-12-17 07:17:20|201344|201254|201344.9|201254.9|201348|201258|201339.9|201249.9|8
1734419850000|2024-12-17 07:17:30|201339|201249|201344.9|201254.9|201344.9|201254.9|201339|201249|2
1734419860000|2024-12-17 07:17:40|201339|201249|201345.1|201255.1|201345.4|201255.4|201338.8|201248.8|9
1734419870000|2024-12-17 07:17:50|201344.1|201254.1|201339.2|201249.2|201348.3|201258.3|201337.8|201247.8|11
1734419880000|2024-12-17 07:18:00|201348.3|201258.3|201334.8|201244.8|201348.3|201258.3|201334.2|201244.2|10
1734419890000|2024-12-17 07:18:10|201340.6|201250.6|201341.4|201251.4|201341.7|201251.7|201333.8|201243.8|10
1734419900000|2024-12-17 07:18:20|201334.8|201244.8|201332.8|201242.8|201341.9|201251.9|201332.8|201242.8|9
1734419910000|2024-12-17 07:18:30|201339.2|201249.2|201344.8|201254.8|201344.8|201254.8|201332.8|201242.8|6
1734419920000|2024-12-17 07:18:40|201344|201254|201333|201243|201344.3|201254.3|201333|201243|12
1734419930000|2024-12-17 07:18:50|201332.8|201242.8|201330.2|201240.2|201336.3|201246.3|201329.2|201239.2|8
1734419940000|2024-12-17 07:19:00|201330|201240|201330|201240|201330|201240|201328.7|201238.7|4
1734419950000|2024-12-17 07:19:10|201329.6|201239.6|201319.7|201229.7|201329.6|201239.6|201316.5|201226.5|7
1734419960000|2024-12-17 07:19:20|201324.3|201234.3|201318.7|201228.7|201334.7|201244.7|201313|201223|16
1734419970000|2024-12-17 07:19:30|201315.2|201225.2|201320.2|201230.2|201324.9|201234.9|201314.7|201224.7|23
1734419980000|2024-12-17 07:19:40|201317.9|201227.9|201317.1|201227.1|201333.8|201243.8|201312.4|201222.4|15
1734419990000|2024-12-17 07:19:50|201321.4|201231.4|201319.8|201229.8|201324.5|201234.5|201317.5|201227.5|15
1734420000000|2024-12-17 07:20:00|201319.5|201229.5|201325.7|201235.7|201330.4|201240.4|201316.7|201226.7|25
1734420010000|2024-12-17 07:20:10|201326.7|201236.7|201318.5|201228.5|201330.9|201240.9|201316.4|201226.4|16
1734420020000|2024-12-17 07:20:20|201315|201225|201331.5|201241.5|201331.7|201241.7|201315|201225|8
1734420030000|2024-12-17 07:20:30|201329.4|201239.4|201326.2|201236.2|201329.4|201239.4|201319.7|201229.7|6
1734420040000|2024-12-17 07:20:40|201327.2|201237.2|201317.2|201227.2|201327.2|201237.2|201314.4|201224.4|7
1734420050000|2024-12-17 07:20:50|201321.2|201231.2|201322.3|201232.3|201323.3|201233.3|201309.3|201219.3|15
1734420060000|2024-12-17 07:21:00|201325.8|201235.8|201326.4|201236.4|201326.9|201236.9|201318.9|201228.9|11
1734420070000|2024-12-17 07:21:10|201326.2|201236.2|201326.4|201236.4|201326.4|201236.4|201326.2|201236.2|2
1734420080000|2024-12-17 07:21:20|201327.4|201237.4|201344.1|201254.1|201344.1|201254.1|201327.4|201237.4|9
1734420090000|2024-12-17 07:21:30|201345.7|201255.7|201340.1|201250.1|201345.7|201255.7|201340.1|201250.1|6
1734420100000|2024-12-17 07:21:40|201339.1|201249.1|201335.5|201245.5|201342.1|201252.1|201335.5|201245.5|10
1734420110000|2024-12-17 07:21:50|201340.3|201250.3|201340.6|201250.6|201340.8|201250.8|201335.5|201245.5|5
1734420120000|2024-12-17 07:22:00|201340.8|201250.8|201344.8|201254.8|201347.1|201257.1|201340.8|201250.8|6
1734420130000|2024-12-17 07:22:10|201344.4|201254.4|201344.6|201254.6|201344.6|201254.6|201339.1|201249.1|11
1734420140000|2024-12-17 07:22:20|201344.4|201254.4|201330.8|201240.8|201344.6|201254.6|201330.8|201240.8|9
1734420150000|2024-12-17 07:22:30|201333|201243|201333.5|201243.5|201339.8|201249.8|201330.1|201240.1|6
1734420160000|2024-12-17 07:22:40|201331.7|201241.7|201342.4|201252.4|201343.9|201253.9|201331.5|201241.5|6
1734420170000|2024-12-17 07:22:50|201344|201254|201362.9|201272.9|201372.1|201282.1|201338.6|201248.6|15
1734420180000|2024-12-17 07:23:00|201366.1|201276.1|201364.5|201274.5|201369.4|201279.4|201364.3|201274.3|9
1734420190000|2024-12-17 07:23:10|201363.3|201273.3|201372|201282|201372.7|201282.7|201363.3|201273.3|18
1734420200000|2024-12-17 07:23:20|201372.7|201282.7|201367.2|201277.2|201376.4|201286.4|201365.4|201275.4|13
1734420210000|2024-12-17 07:23:30|201369.8|201279.8|201363.1|201273.1|201372.8|201282.8|201361.5|201271.5|18
1734420220000|2024-12-17 07:23:40|201362.3|201272.3|201342.4|201252.4|201362.9|201272.9|201340.8|201250.8|6
1734420230000|2024-12-17 07:23:50|201341|201251|201340.2|201250.2|201342.9|201252.9|201338.2|201248.2|16
1734420240000|2024-12-17 07:24:00|201340|201250|201339.8|201249.8|201353.1|201263.1|201339.8|201249.8|18
1734420250000|2024-12-17 07:24:10|201341|201251|201340.4|201250.4|201345.8|201255.8|201339.6|201249.6|15
1734420260000|2024-12-17 07:24:20|201341|201251|201341.2|201251.2|201341.4|201251.4|201340|201250|11
1734420270000|2024-12-17 07:24:30|201340.6|201250.6|201334.2|201244.2|201340.6|201250.6|201334.1|201244.1|9
1734420280000|2024-12-17 07:24:40|201334.1|201244.1|201334.4|201244.4|201334.4|201244.4|201334.1|201244.1|2
1734420290000|2024-12-17 07:24:50|201337.4|201247.4|201337.2|201247.2|201337.4|201247.4|201335.9|201245.9|5
1734420300000|2024-12-17 07:25:00|201337|201247|201337.4|201247.4|201343.7|201253.7|201337|201247|3
1734420310000|2024-12-17 07:25:10|201337.8|201247.8|201390.8|201300.8|201394.3|201304.3|201337.8|201247.8|8
1734420320000|2024-12-17 07:25:20|201390.6|201300.6|201382.5|201292.5|201390.6|201300.6|201382.5|201292.5|8
1734420330000|2024-12-17 07:25:30|201383.2|201293.2|201375.6|201285.6|201383.2|201293.2|201375.6|201285.6|6
1734420340000|2024-12-17 07:25:40|201373.7|201283.7|201344.2|201254.2|201373.7|201283.7|201344.2|201254.2|7
1734420350000|2024-12-17 07:25:50|201343.6|201253.6|201341|201251|201346.1|201256.1|201340.8|201250.8|8
1734420360000|2024-12-17 07:26:00|201340.9|201250.9|201342.5|201252.5|201344|201254|201340.8|201250.8|9
1734420370000|2024-12-17 07:26:10|201341.1|201251.1|201340.6|201250.6|201341.1|201251.1|201340.6|201250.6|7
1734420380000|2024-12-17 07:26:20|201340.4|201250.4|201351.8|201261.8|201354.4|201264.4|201340.1|201250.1|9
1734420390000|2024-12-17 07:26:30|201350.1|201260.1|201367.9|201277.9|201375.7|201285.7|201350.1|201260.1|13
1734420400000|2024-12-17 07:26:40|201369.1|201279.1|201351.9|201261.9|201372.3|201282.3|201346.2|201256.2|16
1734420410000|2024-12-17 07:26:50|201352|201262|201345.7|201255.7|201352.1|201262.1|201345.7|201255.7|8
1734420420000|2024-12-17 07:27:00|201347.9|201257.9|201345.7|201255.7|201347.9|201257.9|201345.7|201255.7|2
1734420430000|2024-12-17 07:27:10|201345.4|201255.4|201345.4|201255.4|201345.4|201255.4|201345.4|201255.4|1
1734420440000|2024-12-17 07:27:20|201343.3|201253.3|201342.6|201252.6|201345.5|201255.5|201342.6|201252.6|4
1734420450000|2024-12-17 07:27:30|201343.3|201253.3|201345.5|201255.5|201345.5|201255.5|201343|201253|8
1734420460000|2024-12-17 07:27:40|201343.2|201253.2|201342.3|201252.3|201345.4|201255.4|201342.3|201252.3|6
1734420490000|2024-12-17 07:28:10|201345.1|201255.1|201342.5|201252.5|201345.1|201255.1|201342.3|201252.3|3
1734420500000|2024-12-17 07:28:20|201344|201254|201341.1|201251.1|201344|201254|201338.3|201248.3|7
1734420510000|2024-12-17 07:28:30|201342.8|201252.8|201341.3|201251.3|201342.8|201252.8|201339.9|201249.9|5
1734420520000|2024-12-17 07:28:40|201339.9|201249.9|201343.2|201253.2|201343.2|201253.2|201336.6|201246.6|5
1734420530000|2024-12-17 07:28:50|201345.9|201255.9|201343.2|201253.2|201346.2|201256.2|201343.2|201253.2|11
1734420540000|2024-12-17 07:29:00|201345.6|201255.6|201344.4|201254.4|201347.2|201257.2|201343.2|201253.2|17
1734420550000|2024-12-17 07:29:10|201346.9|201256.9|201344.2|201254.2|201346.9|201256.9|201344.2|201254.2|5
1734420560000|2024-12-17 07:29:20|201344.5|201254.5|201341.2|201251.2|201348.3|201258.3|201339.6|201249.6|12
1734420570000|2024-12-17 07:29:30|201343.7|201253.7|201343.5|201253.5|201344|201254|201337.4|201247.4|12
1734420580000|2024-12-17 07:29:40|201341.2|201251.2|201342.9|201252.9|201345.7|201255.7|201337.2|201247.2|17
1734420590000|2024-12-17 07:29:50|201344.7|201254.7|201344|201254|201347.3|201257.3|201342|201252|12
1734420600000|2024-12-17 07:30:00|201343.6|201253.6|201342.8|201252.8|201343.6|201253.6|201341.1|201251.1|5
1734420610000|2024-12-17 07:30:10|201341.8|201251.8|201341.3|201251.3|201341.8|201251.8|201341.3|201251.3|2
1734420620000|2024-12-17 07:30:20|201339.7|201249.7|201296.8|201206.8|201339.7|201249.7|201295.7|201205.7|19
1734420630000|2024-12-17 07:30:30|201299.3|201209.3|201299.6|201209.6|201302.5|201212.5|201296.8|201206.8|5
1734420640000|2024-12-17 07:30:40|201302.3|201212.3|201299.6|201209.6|201302.3|201212.3|201299.6|201209.6|7
1734420650000|2024-12-17 07:30:50|201301.6|201211.6|201305|201215|201311.4|201221.4|201301.6|201211.6|8
1734420660000|2024-12-17 07:31:00|201305.5|201215.5|201306.9|201216.9|201310|201220|201300.6|201210.6|13
1734420670000|2024-12-17 07:31:10|201306.7|201216.7|201311.8|201221.8|201314.4|201224.4|201303.2|201213.2|13
1734420680000|2024-12-17 07:31:20|201310.8|201220.8|201311.9|201221.9|201314.4|201224.4|201302|201212|11
1734420690000|2024-12-17 07:31:30|201316.6|201226.6|201315.7|201225.7|201316.6|201226.6|201315.7|201225.7|3
1734420700000|2024-12-17 07:31:40|201316.5|201226.5|201318.7|201228.7|201318.7|201228.7|201316.5|201226.5|3
1734420710000|2024-12-17 07:31:50|201317.5|201227.5|201317.1|201227.1|201317.5|201227.5|201313.2|201223.2|3
1734420720000|2024-12-17 07:32:00|201318.4|201228.4|201317.1|201227.1|201318.4|201228.4|201317.1|201227.1|2
1734420740000|2024-12-17 07:32:20|201314.3|201224.3|201312.1|201222.1|201314.3|201224.3|201309|201219|4
1734420760000|2024-12-17 07:32:40|201314.4|201224.4|201312.5|201222.5|201314.4|201224.4|201312|201222|3
1734420770000|2024-12-17 07:32:50|201310.7|201220.7|201312.5|201222.5|201312.5|201222.5|201310.7|201220.7|3
1734420780000|2024-12-17 07:33:00|201310|201220|201310|201220|201313|201223|201308.2|201218.2|17
1734420790000|2024-12-17 07:33:10|201312.9|201222.9|201312.1|201222.1|201314.2|201224.2|201311.8|201221.8|16
1734420800000|2024-12-17 07:33:20|201313.6|201223.6|201299|201209|201313.7|201223.7|201299|201209|10
1734420810000|2024-12-17 07:33:30|201300.6|201210.6|201304.7|201214.7|201304.7|201214.7|201291.1|201201.1|10
1734420820000|2024-12-17 07:33:40|201303.2|201213.2|201300.8|201210.8|201303.2|201213.2|201300.8|201210.8|2
1734420830000|2024-12-17 07:33:50|201298|201208|201278.7|201188.7|201298|201208|201272.7|201182.7|10
1734420840000|2024-12-17 07:34:00|201279.4|201189.4|201278.4|201188.4|201279.4|201189.4|201278.4|201188.4|3
1734420850000|2024-12-17 07:34:10|201284.4|201194.4|201283.7|201193.7|201284.4|201194.4|201281.7|201191.7|7
1734420860000|2024-12-17 07:34:20|201284.8|201194.8|201284.8|201194.8|201284.8|201194.8|201284.8|201194.8|1
1734420870000|2024-12-17 07:34:30|201283.7|201193.7|201311.4|201221.4|201311.4|201221.4|201283.7|201193.7|6
1734420880000|2024-12-17 07:34:40|201307.5|201217.5|201306.2|201216.2|201312.9|201222.9|201304.2|201214.2|15
1734420890000|2024-12-17 07:34:50|201307.6|201217.6|201308.9|201218.9|201309.9|201219.9|201303.6|201213.6|18
1734420900000|2024-12-17 07:35:00|201310.5|201220.5|201312.9|201222.9|201316.9|201226.9|201306.7|201216.7|19
1734420910000|2024-12-17 07:35:10|201315.9|201225.9|201314.3|201224.3|201315.9|201225.9|201312|201222|15
1734420920000|2024-12-17 07:35:20|201311.8|201221.8|201310.1|201220.1|201315.4|201225.4|201310.1|201220.1|23
1734420930000|2024-12-17 07:35:30|201311.7|201221.7|201312.1|201222.1|201316.5|201226.5|201310.7|201220.7|25
1734420940000|2024-12-17 07:35:40|201316.1|201226.1|201314.6|201224.6|201316.1|201226.1|201311.1|201221.1|18
1734420950000|2024-12-17 07:35:50|201315.3|201225.3|201314.7|201224.7|201315.5|201225.5|201310.8|201220.8|24
1734420960000|2024-12-17 07:36:00|201314.6|201224.6|201311|201221|201314.6|201224.6|201311|201221|22
1734420970000|2024-12-17 07:36:10|201313.6|201223.6|201314.5|201224.5|201314.7|201224.7|201309.8|201219.8|24
1734420980000|2024-12-17 07:36:20|201312|201222|201314.7|201224.7|201317.5|201227.5|201306|201216|33
1734420990000|2024-12-17 07:36:30|201314.4|201224.4|201314.3|201224.3|201316.6|201226.6|201314.3|201224.3|12
1734421000000|2024-12-17 07:36:40|201316.1|201226.1|201317.9|201227.9|201317.9|201227.9|201314.2|201224.2|10
1734421010000|2024-12-17 07:36:50|201317.1|201227.1|201319.1|201229.1|201319.3|201229.3|201316.1|201226.1|19
1734421020000|2024-12-17 07:37:00|201317.9|201227.9|201320.4|201230.4|201320.4|201230.4|201317.9|201227.9|7
1734421030000|2024-12-17 07:37:10|201319.1|201229.1|201318.2|201228.2|201320.2|201230.2|201316.7|201226.7|10
1734421040000|2024-12-17 07:37:20|201316.7|201226.7|201337.2|201247.2|201340.1|201250.1|201315|201225|16
1734421050000|2024-12-17 07:37:30|201340.6|201250.6|201335.3|201245.3|201341.3|201251.3|201335.3|201245.3|4
1734421060000|2024-12-17 07:37:40|201336.9|201246.9|201340.8|201250.8|201340.8|201250.8|201336.9|201246.9|3
1734421070000|2024-12-17 07:37:50|201338.6|201248.6|201338.5|201248.5|201341.3|201251.3|201338|201248|5
1734421080000|2024-12-17 07:38:00|201338.8|201248.8|201336.3|201246.3|201340.2|201250.2|201333.3|201243.3|5
1734421090000|2024-12-17 07:38:10|201338.6|201248.6|201323.5|201233.5|201338.6|201248.6|201319.7|201229.7|8
1734421100000|2024-12-17 07:38:20|201326.1|201236.1|201323.3|201233.3|201326.1|201236.1|201323.3|201233.3|5
1734421120000|2024-12-17 07:38:40|201323.5|201233.5|201322.6|201232.6|201323.5|201233.5|201322.6|201232.6|2
1734421130000|2024-12-17 07:38:50|201322.8|201232.8|201321.1|201231.1|201322.8|201232.8|201321.1|201231.1|2
1734421160000|2024-12-17 07:39:20|201322.8|201232.8|201322.8|201232.8|201322.8|201232.8|201322.8|201232.8|1
1734421170000|2024-12-17 07:39:30|201322.5|201232.5|201322.3|201232.3|201322.5|201232.5|201322.3|201232.3|2
1734421190000|2024-12-17 07:39:50|201324.3|201234.3|201348.5|201258.5|201352.5|201262.5|201324.3|201234.3|10
1734421200000|2024-12-17 07:40:00|201349.3|201259.3|201353.9|201263.9|201354.2|201264.2|201347.7|201257.7|9
1734421210000|2024-12-17 07:40:10|201352.2|201262.2|201353.1|201263.1|201354.1|201264.1|201348.1|201258.1|13
1734421220000|2024-12-17 07:40:20|201353.6|201263.6|201352|201262|201356.9|201266.9|201349|201259|16
1734421230000|2024-12-17 07:40:30|201354.1|201264.1|201355.9|201265.9|201356.6|201266.6|201349.2|201259.2|12
1734421240000|2024-12-17 07:40:40|201354.9|201264.9|201353.4|201263.4|201356.1|201266.1|201349.5|201259.5|9
1734421250000|2024-12-17 07:40:50|201351.4|201261.4|201352.1|201262.1|201353|201263|201351.4|201261.4|10
1734421260000|2024-12-17 07:41:00|201351.6|201261.6|201348.5|201258.5|201351.8|201261.8|201345.4|201255.4|23
1734421270000|2024-12-17 07:41:10|201345.6|201255.6|201345.7|201255.7|201350.6|201260.6|201342.4|201252.4|31
1734421280000|2024-12-17 07:41:20|201349.4|201259.4|201351.7|201261.7|201352.4|201262.4|201345.7|201255.7|13
1734421290000|2024-12-17 07:41:30|201350|201260|201348|201258|201351.5|201261.5|201348|201258|22
1734421300000|2024-12-17 07:41:40|201351.2|201261.2|201351.5|201261.5|201353.5|201263.5|201347.6|201257.6|10
1734421310000|2024-12-17 07:41:50|201353.7|201263.7|201354.7|201264.7|201354.7|201264.7|201350.7|201260.7|14
1734421320000|2024-12-17 07:42:00|201352.6|201262.6|201343.9|201253.9|201354.7|201264.7|201343.9|201253.9|27
1734421330000|2024-12-17 07:42:10|201346|201256|201346.1|201256.1|201354.4|201264.4|201344.8|201254.8|26
1734421340000|2024-12-17 07:42:20|201348.8|201258.8|201345|201255|201352.4|201262.4|201344|201254|20
1734421350000|2024-12-17 07:42:30|201347.8|201257.8|201347|201257|201350|201260|201345|201255|19
1734421360000|2024-12-17 07:42:40|201349.7|201259.7|201347|201257|201350.2|201260.2|201347|201257|15
1734421370000|2024-12-17 07:42:50|201351.5|201261.5|201353.8|201263.8|201354.2|201264.2|201347|201257|19
1734421380000|2024-12-17 07:43:00|201352|201262|201353.1|201263.1|201355.2|201265.2|201347.4|201257.4|28
1734421390000|2024-12-17 07:43:10|201353|201263|201351.7|201261.7|201353.6|201263.6|201349.8|201259.8|26
1734421400000|2024-12-17 07:43:20|201353.3|201263.3|201351.5|201261.5|201353.8|201263.8|201350.2|201260.2|21
1734421410000|2024-12-17 07:43:30|201353.2|201263.2|201354|201264|201354.3|201264.3|201351.5|201261.5|20
1734421420000|2024-12-17 07:43:40|201352.3|201262.3|201349.4|201259.4|201354|201264|201347.4|201257.4|35
1734421430000|2024-12-17 07:43:50|201352.6|201262.6|201352.7|201262.7|201352.9|201262.9|201346|201256|27
1734421440000|2024-12-17 07:44:00|201352.4|201262.4|201349.8|201259.8|201353.3|201263.3|201346.3|201256.3|28
1734421450000|2024-12-17 07:44:10|201353.6|201263.6|201351.3|201261.3|201353.6|201263.6|201349.6|201259.6|25
1734421460000|2024-12-17 07:44:20|201352.9|201262.9|201352.3|201262.3|201352.9|201262.9|201350.7|201260.7|18
1734421470000|2024-12-17 07:44:30|201350.7|201260.7|201351|201261|201353.2|201263.2|201350.5|201260.5|19
1734421480000|2024-12-17 07:44:40|201353|201263|201353.1|201263.1|201355.1|201265.1|201348.9|201258.9|22
1734421490000|2024-12-17 07:44:50|201355.1|201265.1|201354.5|201264.5|201355.1|201265.1|201352.5|201262.5|21
1734421500000|2024-12-17 07:45:00|201352.5|201262.5|201355.9|201265.9|201356.1|201266.1|201352.5|201262.5|9
1734421510000|2024-12-17 07:45:10|201353.1|201263.1|201357.3|201267.3|201357.3|201267.3|201349.1|201259.1|14
1734421520000|2024-12-17 07:45:20|201359.7|201269.7|201353.6|201263.6|201359.7|201269.7|201353.6|201263.6|4
1734421530000|2024-12-17 07:45:30|201357.6|201267.6|201353.6|201263.6|201357.6|201267.6|201353.6|201263.6|3
1734421540000|2024-12-17 07:45:40|201351.3|201261.3|201349.2|201259.2|201351.7|201261.7|201349.2|201259.2|14
1734421550000|2024-12-17 07:45:50|201351.4|201261.4|201402.9|201312.9|201402.9|201312.9|201349.2|201259.2|16
1734421560000|2024-12-17 07:46:00|201398.9|201308.9|201394.8|201304.8|201401.3|201311.3|201392.1|201302.1|19
1734421570000|2024-12-17 07:46:10|201398|201308|201389.6|201299.6|201398|201308|201387|201297|9
1734421580000|2024-12-17 07:46:20|201387|201297|201387.1|201297.1|201392|201302|201387|201297|8
1734421590000|2024-12-17 07:46:30|201387.4|201297.4|201387.1|201297.1|201391.5|201301.5|201387.1|201297.1|7
1734421600000|2024-12-17 07:46:40|201390.3|201300.3|201386|201296|201391.5|201301.5|201376.5|201286.5|9
1734421610000|2024-12-17 07:46:50|201384.9|201294.9|201388.6|201298.6|201395.1|201305.1|201384.9|201294.9|24
1734421620000|2024-12-17 07:47:00|201392.5|201302.5|201386.9|201296.9|201396.1|201306.1|201385.6|201295.6|32
1734421630000|2024-12-17 07:47:10|201393.7|201303.7|201389.1|201299.1|201394.5|201304.5|201385.8|201295.8|27
1734421640000|2024-12-17 07:47:20|201388.9|201298.9|201388.7|201298.7|201395.1|201305.1|201386.5|201296.5|33
1734421650000|2024-12-17 07:47:30|201389.7|201299.7|201387.2|201297.2|201394.2|201304.2|201384.9|201294.9|11
1734421660000|2024-12-17 07:47:40|201385.7|201295.7|201382.1|201292.1|201387.7|201297.7|201382.1|201292.1|6
1734421670000|2024-12-17 07:47:50|201384.1|201294.1|201382|201292|201386.8|201296.8|201382|201292|6
1734421680000|2024-12-17 07:48:00|201381.6|201291.6|201384.7|201294.7|201384.7|201294.7|201381.6|201291.6|3
1734421690000|2024-12-17 07:48:10|201387.2|201297.2|201392.2|201302.2|201394.6|201304.6|201387.2|201297.2|6
1734421700000|2024-12-17 07:48:20|201394|201304|201392.1|201302.1|201395.1|201305.1|201392.1|201302.1|7
1734421710000|2024-12-17 07:48:30|201394.9|201304.9|201389.8|201299.8|201394.9|201304.9|201389.8|201299.8|5
1734421720000|2024-12-17 07:48:40|201389.5|201299.5|201391.5|201301.5|201394.5|201304.5|201389.3|201299.3|17
1734421730000|2024-12-17 07:48:50|201391.4|201301.4|201391.7|201301.7|201391.8|201301.8|201391.2|201301.2|4
1734421740000|2024-12-17 07:49:00|201391.6|201301.6|201393.2|201303.2|201396.4|201306.4|201387.4|201297.4|17
1734421750000|2024-12-17 07:49:10|201393.1|201303.1|201385.1|201295.1|201395.3|201305.3|201385.1|201295.1|18
1734421760000|2024-12-17 07:49:20|201388.7|201298.7|201384.9|201294.9|201388.7|201298.7|201384.9|201294.9|4
1734421770000|2024-12-17 07:49:30|201388.5|201298.5|201386.6|201296.6|201391|201301|201384.7|201294.7|11
1734421780000|2024-12-17 07:49:40|201391|201301|201389.9|201299.9|201394.3|201304.3|201385.8|201295.8|30
1734421790000|2024-12-17 07:49:50|201387.8|201297.8|201395.3|201305.3|201395.3|201305.3|201385.9|201295.9|31
1734421800000|2024-12-17 07:50:00|201392.8|201302.8|201392.1|201302.1|201396.2|201306.2|201387.6|201297.6|22
1734421830000|2024-12-17 07:50:30|201391.1|201301.1|201390.1|201300.1|201395.2|201305.2|201388.6|201298.6|32
1734421840000|2024-12-17 07:50:40|201395.1|201305.1|201394.3|201304.3|201396|201306|201389.7|201299.7|38
1734421850000|2024-12-17 07:50:50|201389.6|201299.6|201393.4|201303.4|201395.2|201305.2|201389.6|201299.6|37
1734421860000|2024-12-17 07:51:00|201392.8|201302.8|201392|201302|201396.1|201306.1|201388.9|201298.9|35
1734421870000|2024-12-17 07:51:10|201392.6|201302.6|201387.5|201297.5|201394.6|201304.6|201386.1|201296.1|12
1734421880000|2024-12-17 07:51:20|201391.7|201301.7|201391.8|201301.8|201393.7|201303.7|201385.6|201295.6|31
1734421890000|2024-12-17 07:51:30|201388.6|201298.6|201391|201301|201393.9|201303.9|201386.8|201296.8|33
1734421900000|2024-12-17 07:51:40|201393|201303|201392.9|201302.9|201393.5|201303.5|201387.7|201297.7|31
1734421910000|2024-12-17 07:51:50|201390.4|201300.4|201393.5|201303.5|201394.1|201304.1|201387.7|201297.7|26
1734421920000|2024-12-17 07:52:00|201391.5|201301.5|201389.1|201299.1|201394.1|201304.1|201385.2|201295.2|29
1734421930000|2024-12-17 07:52:10|201390.9|201300.9|201390.1|201300.1|201394.3|201304.3|201385.2|201295.2|32
1734421940000|2024-12-17 07:52:20|201390.5|201300.5|201395.1|201305.1|201395.8|201305.8|201388.1|201298.1|27
1734421950000|2024-12-17 07:52:30|201395.3|201305.3|201396.2|201306.2|201396.2|201306.2|201391.1|201301.1|11
1734421960000|2024-12-17 07:52:40|201393|201303|201390.7|201300.7|201395|201305|201383.6|201293.6|17
1734421970000|2024-12-17 07:52:50|201387.5|201297.5|201381.9|201291.9|201388.4|201298.4|201380.7|201290.7|18
1734421980000|2024-12-17 07:53:00|201385.3|201295.3|201391.8|201301.8|201394.7|201304.7|201385.3|201295.3|27
1734421990000|2024-12-17 07:53:10|201393.8|201303.8|201393.1|201303.1|201393.9|201303.9|201387|201297|31
1734422000000|2024-12-17 07:53:20|201391.1|201301.1|201395.1|201305.1|201395.9|201305.9|201388.9|201298.9|29
1734422010000|2024-12-17 07:53:30|201393.3|201303.3|201393|201303|201396|201306|201392.8|201302.8|17
1734422020000|2024-12-17 07:53:40|201395.4|201305.4|201389.5|201299.5|201395.4|201305.4|201386|201296|34
1734422030000|2024-12-17 07:53:50|201391.7|201301.7|201390|201300|201394.5|201304.5|201387.6|201297.6|22
1734422040000|2024-12-17 07:54:00|201390.4|201300.4|201394.2|201304.2|201398|201308|201390.4|201300.4|11
1734422050000|2024-12-17 07:54:10|201397.4|201307.4|201393.3|201303.3|201397.4|201307.4|201390.5|201300.5|7
1734422060000|2024-12-17 07:54:20|201396.5|201306.5|201393.3|201303.3|201396.5|201306.5|201393.3|201303.3|2
1734422080000|2024-12-17 07:54:40|201391.8|201301.8|201391.8|201301.8|201391.8|201301.8|201391.8|201301.8|1
1734422090000|2024-12-17 07:54:50|201399.2|201309.2|201389.1|201299.1|201399.2|201309.2|201389.1|201299.1|16
1734422100000|2024-12-17 07:55:00|201387|201297|201385.5|201295.5|201391.9|201301.9|201384.6|201294.6|27
1734422110000|2024-12-17 07:55:10|201384.9|201294.9|201383.6|201293.6|201389.3|201299.3|201381.6|201291.6|28
1734422120000|2024-12-17 07:55:20|201383.3|201293.3|201389.1|201299.1|201391.9|201301.9|201381.5|201291.5|23
1734422130000|2024-12-17 07:55:30|201387.3|201297.3|201414.6|201324.6|201417.6|201327.6|201386.6|201296.6|18
1734422140000|2024-12-17 07:55:40|201411.2|201321.2|201415.7|201325.7|201416.5|201326.5|201393.2|201303.2|14
1734422150000|2024-12-17 07:55:50|201413.6|201323.6|201413.2|201323.2|201413.6|201323.6|201408.3|201318.3|5
1734422160000|2024-12-17 07:56:00|201408.8|201318.8|201389.4|201299.4|201412|201322|201389.4|201299.4|17
1734422170000|2024-12-17 07:56:10|201388.6|201298.6|201388.6|201298.6|201390.8|201300.8|201388.6|201298.6|3
1734422180000|2024-12-17 07:56:20|201391|201301|201386.6|201296.6|201391.4|201301.4|201386.6|201296.6|6
1734422190000|2024-12-17 07:56:30|201386.7|201296.7|201387|201297|201387|201297|201386.7|201296.7|2
1734422200000|2024-12-17 07:56:40|201386.8|201296.8|201387.9|201297.9|201389.7|201299.7|201386.7|201296.7|4
1734422210000|2024-12-17 07:56:50|201386.1|201296.1|201386.1|201296.1|201386.1|201296.1|201386.1|201296.1|1
1734422220000|2024-12-17 07:57:00|201388.3|201298.3|201386.1|201296.1|201388.3|201298.3|201386.1|201296.1|2
1734422230000|2024-12-17 07:57:10|201386|201296|201386|201296|201386|201296|201386|201296|1
1734422240000|2024-12-17 07:57:20|201386.2|201296.2|201388|201298|201388|201298|201386.2|201296.2|2
1734422250000|2024-12-17 07:57:30|201392.7|201302.7|201387.9|201297.9|201394.4|201304.4|201387.9|201297.9|5
1734422260000|2024-12-17 07:57:40|201388.7|201298.7|201389.6|201299.6|201391.1|201301.1|201388.7|201298.7|4
1734422270000|2024-12-17 07:57:50|201389.8|201299.8|201389.6|201299.6|201389.8|201299.8|201389.6|201299.6|2
1734422280000|2024-12-17 07:58:00|201389.3|201299.3|201392.1|201302.1|201393.7|201303.7|201389.2|201299.2|11
1734422290000|2024-12-17 07:58:10|201391.7|201301.7|201390.1|201300.1|201391.9|201301.9|201388.1|201298.1|5
1734422300000|2024-12-17 07:58:20|201388.1|201298.1|201388|201298|201388.1|201298.1|201388|201298|2
1734422310000|2024-12-17 07:58:30|201390.3|201300.3|201388.5|201298.5|201390.6|201300.6|201388.4|201298.4|6
1734422320000|2024-12-17 07:58:40|201391.3|201301.3|201393.1|201303.1|201393.1|201303.1|201388.5|201298.5|6
1734422330000|2024-12-17 07:58:50|201393.2|201303.2|201393.2|201303.2|201393.2|201303.2|201393.1|201303.1|3
1734422340000|2024-12-17 07:59:00|201393.1|201303.1|201393.1|201303.1|201393.2|201303.2|201393.1|201303.1|3
1734422350000|2024-12-17 07:59:10|201389|201299|201388.9|201298.9|201395|201305|201388.8|201298.8|24
1734422360000|2024-12-17 07:59:20|201390.9|201300.9|201391.3|201301.3|201395.3|201305.3|201388.5|201298.5|15
1734422370000|2024-12-17 07:59:30|201389.5|201299.5|201389.5|201299.5|201396.2|201306.2|201389.5|201299.5|19
1734422380000|2024-12-17 07:59:40|201391.5|201301.5|201389.7|201299.7|201397.5|201307.5|201389.6|201299.6|10
1734422390000|2024-12-17 07:59:50|201390.2|201300.2|201396.8|201306.8|201396.8|201306.8|201390.1|201300.1|13
1734422400000|2024-12-17 08:00:00|201392.4|201302.4|201393.7|201303.7|201395.3|201305.3|201389.8|201299.8|10
1734422410000|2024-12-17 08:00:10|201395.2|201305.2|201419.2|201329.2|201444.6|201354.6|201395.2|201305.2|18
1734422420000|2024-12-17 08:00:20|201420.7|201330.7|201419|201329|201421.5|201331.5|201419|201329|4
1734422430000|2024-12-17 08:00:30|201421.1|201331.1|201426.4|201336.4|201431.4|201341.4|201419.3|201329.3|23
1734422440000|2024-12-17 08:00:40|201428.1|201338.1|201398.2|201308.2|201428.6|201338.6|201396.9|201306.9|18
1734422450000|2024-12-17 08:00:50|201398.3|201308.3|201396.7|201306.7|201398.5|201308.5|201394.5|201304.5|10
1734422460000|2024-12-17 08:01:00|201396.1|201306.1|201397.2|201307.2|201397.4|201307.4|201396.1|201306.1|10
1734422470000|2024-12-17 08:01:10|201418.8|201328.8|201415.9|201325.9|201418.8|201328.8|201415.6|201325.6|9
1734422480000|2024-12-17 08:01:20|201415.1|201325.1|201398.6|201308.6|201415.1|201325.1|201394.9|201304.9|11
1734422490000|2024-12-17 08:01:30|201398.3|201308.3|201394.1|201304.1|201398.3|201308.3|201388.3|201298.3|13
1734422500000|2024-12-17 08:01:40|201390.8|201300.8|201388.2|201298.2|201393.2|201303.2|201387.5|201297.5|7
1734422510000|2024-12-17 08:01:50|201389.9|201299.9|201400.8|201310.8|201403.2|201313.2|201389.9|201299.9|8
1734422520000|2024-12-17 08:02:00|201397.1|201307.1|201373.6|201283.6|201397.1|201307.1|201370.8|201280.8|6
1734422530000|2024-12-17 08:02:10|201373.5|201283.5|201385.2|201295.2|201387.4|201297.4|201373.5|201283.5|4
1734422540000|2024-12-17 08:02:20|201386.2|201296.2|201382.2|201292.2|201386.2|201296.2|201382.2|201292.2|4
1734422550000|2024-12-17 08:02:30|201381.1|201291.1|201383.1|201293.1|201383.1|201293.1|201381.1|201291.1|2
1734422560000|2024-12-17 08:02:40|201386.6|201296.6|201391.6|201301.6|201391.6|201301.6|201386.6|201296.6|3
1734422570000|2024-12-17 08:02:50|201389.3|201299.3|201390|201300|201390.7|201300.7|201388.3|201298.3|8
1734422580000|2024-12-17 08:03:00|201388.3|201298.3|201392.1|201302.1|201392.1|201302.1|201388.3|201298.3|9
1734422590000|2024-12-17 08:03:10|201390.2|201300.2|201388.3|201298.3|201390.2|201300.2|201388.3|201298.3|4
1734422600000|2024-12-17 08:03:20|201386.8|201296.8|201386.8|201296.8|201386.8|201296.8|201386.8|201296.8|1
1734422610000|2024-12-17 08:03:30|201386.7|201296.7|201386.7|201296.7|201386.7|201296.7|201386.7|201296.7|1
1734422620000|2024-12-17 08:03:40|201388.5|201298.5|201389|201299|201391.2|201301.2|201388.5|201298.5|4
1734422630000|2024-12-17 08:03:50|201390.7|201300.7|201390.7|201300.7|201390.7|201300.7|201389|201299|5
1734422640000|2024-12-17 08:04:00|201389|201299|201390.7|201300.7|201390.7|201300.7|201389|201299|2
1734422650000|2024-12-17 08:04:10|201391.8|201301.8|201391|201301|201391.8|201301.8|201391|201301|3
1734422660000|2024-12-17 08:04:20|201391.3|201301.3|201391.3|201301.3|201391.3|201301.3|201391.3|201301.3|1
1734422670000|2024-12-17 08:04:30|201391.5|201301.5|201390.1|201300.1|201391.5|201301.5|201388.6|201298.6|5
1734422680000|2024-12-17 08:04:40|201386.9|201296.9|201386.7|201296.7|201386.9|201296.9|201385.1|201295.1|3
1734422690000|2024-12-17 08:04:50|201386.5|201296.5|201378.4|201288.4|201386.5|201296.5|201371.7|201281.7|12
1734422700000|2024-12-17 08:05:00|201380|201290|201384.4|201294.4|201384.4|201294.4|201380|201290|4
1734422720000|2024-12-17 08:05:20|201382.7|201292.7|201382.7|201292.7|201382.7|201292.7|201382.7|201292.7|1
1734422730000|2024-12-17 08:05:30|201382.3|201292.3|201388.1|201298.1|201388.1|201298.1|201382.3|201292.3|5
1734422740000|2024-12-17 08:05:40|201386.4|201296.4|201386.4|201296.4|201386.4|201296.4|201386.4|201296.4|1
1734422760000|2024-12-17 08:06:00|201386.2|201296.2|201381.7|201291.7|201386.2|201296.2|201381.6|201291.6|4
1734422780000|2024-12-17 08:06:20|201381.4|201291.4|201381.4|201291.4|201381.4|201291.4|201381.4|201291.4|1
1734422790000|2024-12-17 08:06:30|201382|201292|201382|201292|201382|201292|201382|201292|1
1734422800000|2024-12-17 08:06:40|201382.5|201292.5|201371.2|201281.2|201383|201293|201369.3|201279.3|11
1734422810000|2024-12-17 08:06:50|201372.9|201282.9|201386.7|201296.7|201388.6|201298.6|201371.2|201281.2|9
1734422820000|2024-12-17 08:07:00|201386.6|201296.6|201387.6|201297.6|201387.9|201297.9|201386.6|201296.6|4
1734422830000|2024-12-17 08:07:10|201387.4|201297.4|201387.4|201297.4|201387.4|201297.4|201387.4|201297.4|1
1734422840000|2024-12-17 08:07:20|201389.1|201299.1|201388|201298|201389.1|201299.1|201387.4|201297.4|3
1734422850000|2024-12-17 08:07:30|201385.8|201295.8|201383.9|201293.9|201385.8|201295.8|201383.9|201293.9|3
1734422860000|2024-12-17 08:07:40|201384|201294|201382.2|201292.2|201387.4|201297.4|201382.2|201292.2|10
1734422880000|2024-12-17 08:08:00|201383.7|201293.7|201383.7|201293.7|201384.2|201294.2|201383.7|201293.7|3
1734422890000|2024-12-17 08:08:10|201383.4|201293.4|201385.7|201295.7|201391.4|201301.4|201381.4|201291.4|9
1734422900000|2024-12-17 08:08:20|201386.8|201296.8|201386.3|201296.3|201388.5|201298.5|201385.7|201295.7|9
1734422910000|2024-12-17 08:08:30|201388|201298|201394.2|201304.2|201395.9|201305.9|201388|201298|5
1734422920000|2024-12-17 08:08:40|201395.8|201305.8|201415.7|201325.7|201421|201331|201395.8|201305.8|12
1734422930000|2024-12-17 08:08:50|201419.3|201329.3|201415.7|201325.7|201419.3|201329.3|201414.6|201324.6|5
1734422940000|2024-12-17 08:09:00|201412.1|201322.1|201411.7|201321.7|201418.9|201328.9|201411.7|201321.7|7
1734422950000|2024-12-17 08:09:10|201412.1|201322.1|201423.6|201333.6|201427.4|201337.4|201411.7|201321.7|9
1734422960000|2024-12-17 08:09:20|201422.1|201332.1|201425.1|201335.1|201427.3|201337.3|201422.1|201332.1|7
1734422970000|2024-12-17 08:09:30|201428.4|201338.4|201434.1|201344.1|201436.2|201346.2|201428.4|201338.4|3
1734422980000|2024-12-17 08:09:40|201430.9|201340.9|201429.7|201339.7|201437|201347|201429.4|201339.4|6
1734423000000|2024-12-17 08:10:00|201432.2|201342.2|201433.9|201343.9|201433.9|201343.9|201432.2|201342.2|3
1734423010000|2024-12-17 08:10:10|201430.9|201340.9|201428.7|201338.7|201430.9|201340.9|201426.9|201336.9|3
1734423020000|2024-12-17 08:10:20|201427.7|201337.7|201422.3|201332.3|201428.7|201338.7|201418.7|201328.7|12
1734423030000|2024-12-17 08:10:30|201424.8|201334.8|201407.5|201317.5|201424.8|201334.8|201407.5|201317.5|10
1734423040000|2024-12-17 08:10:40|201409.9|201319.9|201390.4|201300.4|201409.9|201319.9|201389.3|201299.3|9
1734423050000|2024-12-17 08:10:50|201389.9|201299.9|201385.9|201295.9|201389.9|201299.9|201385.9|201295.9|5
1734423060000|2024-12-17 08:11:00|201388.7|201298.7|201386.1|201296.1|201388.7|201298.7|201385.7|201295.7|5
1734423080000|2024-12-17 08:11:20|201388.9|201298.9|201392.8|201302.8|201392.8|201302.8|201387.4|201297.4|4
1734423100000|2024-12-17 08:11:40|201390.8|201300.8|201388.9|201298.9|201392.8|201302.8|201388.9|201298.9|6
1734423110000|2024-12-17 08:11:50|201388.5|201298.5|201386.1|201296.1|201388.5|201298.5|201385.8|201295.8|4
1734423120000|2024-12-17 08:12:00|201389.9|201299.9|201414.8|201324.8|201418.5|201328.5|201385.1|201295.1|22
1734423130000|2024-12-17 08:12:10|201414.2|201324.2|201413|201323|201419.1|201329.1|201406.3|201316.3|12
1734423140000|2024-12-17 08:12:20|201407.9|201317.9|201374.9|201284.9|201410.2|201320.2|201370.8|201280.8|14
1734423150000|2024-12-17 08:12:30|201370.8|201280.8|201372.9|201282.9|201373.1|201283.1|201370.8|201280.8|3
1734423160000|2024-12-17 08:12:40|201370.9|201280.9|201370.9|201280.9|201372.9|201282.9|201370.9|201280.9|3
1734423170000|2024-12-17 08:12:50|201372.9|201282.9|201370.3|201280.3|201376.5|201286.5|201368.4|201278.4|18
1734423180000|2024-12-17 08:13:00|201372.3|201282.3|201372.7|201282.7|201372.7|201282.7|201370.2|201280.2|13
1734423200000|2024-12-17 08:13:20|201376.8|201286.8|201374.9|201284.9|201376.8|201286.8|201374.9|201284.9|2
1734423210000|2024-12-17 08:13:30|201372.9|201282.9|201373.1|201283.1|201373.1|201283.1|201371.1|201281.1|4
1734423220000|2024-12-17 08:13:40|201370.5|201280.5|201370.5|201280.5|201370.5|201280.5|201370.5|201280.5|1
1734423230000|2024-12-17 08:13:50|201370.8|201280.8|201397.2|201307.2|201397.7|201307.7|201370.8|201280.8|22
1734423240000|2024-12-17 08:14:00|201396.8|201306.8|201394.2|201304.2|201398.2|201308.2|201390.9|201300.9|12
1734423250000|2024-12-17 08:14:10|201394.1|201304.1|201395.7|201305.7|201418|201328|201394.1|201304.1|8
1734423260000|2024-12-17 08:14:20|201395.4|201305.4|201395.4|201305.4|201395.4|201305.4|201395.4|201305.4|1
1734423270000|2024-12-17 08:14:30|201393.6|201303.6|201355.7|201265.7|201393.6|201303.6|201353.9|201263.9|11
1734423280000|2024-12-17 08:14:40|201353.7|201263.7|201351.5|201261.5|201353.7|201263.7|201351.5|201261.5|3
1734423290000|2024-12-17 08:14:50|201347.5|201257.5|201360.2|201270.2|201363.6|201273.6|201346.4|201256.4|10
1734423300000|2024-12-17 08:15:00|201360.9|201270.9|201367.2|201277.2|201367.2|201277.2|201342.9|201252.9|25
1734423310000|2024-12-17 08:15:10|201374.7|201284.7|201373|201283|201410.2|201320.2|201371.3|201281.3|20
1734423320000|2024-12-17 08:15:20|201376.2|201286.2|201364.9|201274.9|201376.2|201286.2|201360.3|201270.3|14
1734423330000|2024-12-17 08:15:30|201366.9|201276.9|201368.3|201278.3|201368.5|201278.5|201363.8|201273.8|5
1734423340000|2024-12-17 08:15:40|201368.4|201278.4|201364|201274|201369.1|201279.1|201363.2|201273.2|9
1734423350000|2024-12-17 08:15:50|201365.2|201275.2|201364|201274|201365.2|201275.2|201364|201274|2
1734423360000|2024-12-17 08:16:00|201362.5|201272.5|201355.5|201265.5|201362.5|201272.5|201353.8|201263.8|10
1734423370000|2024-12-17 08:16:10|201345.9|201255.9|201328.5|201238.5|201351.4|201261.4|201328.5|201238.5|14
1734423380000|2024-12-17 08:16:20|201328.6|201238.6|201331|201241|201334.7|201244.7|201328.6|201238.6|8
1734423390000|2024-12-17 08:16:30|201331.2|201241.2|201331.3|201241.3|201334.2|201244.2|201330.5|201240.5|20
1734423400000|2024-12-17 08:16:40|201331.2|201241.2|201357.4|201267.4|201357.5|201267.5|201331.2|201241.2|20
1734423410000|2024-12-17 08:16:50|201356.8|201266.8|201348.2|201258.2|201358.2|201268.2|201346.7|201256.7|18
1734423420000|2024-12-17 08:17:00|201345.7|201255.7|201344|201254|201347.8|201257.8|201344|201254|5
1734423430000|2024-12-17 08:17:10|201344.1|201254.1|201333.8|201243.8|201344.1|201254.1|201333.8|201243.8|13
1734423440000|2024-12-17 08:17:20|201337.2|201247.2|201334.9|201244.9|201338.9|201248.9|201334.6|201244.6|13
1734423450000|2024-12-17 08:17:30|201336.3|201246.3|201338.2|201248.2|201341.3|201251.3|201336.3|201246.3|7
1734423460000|2024-12-17 08:17:40|201336.2|201246.2|201341.5|201251.5|201341.5|201251.5|201334|201244|12
1734423470000|2024-12-17 08:17:50|201340|201250|201343.2|201253.2|201345.1|201255.1|201340|201250|11
1734423480000|2024-12-17 08:18:00|201344.4|201254.4|201356.7|201266.7|201356.7|201266.7|201333.3|201243.3|10
1734423490000|2024-12-17 08:18:10|201359.8|201269.8|201356.6|201266.6|201359.8|201269.8|201350.6|201260.6|8
1734423500000|2024-12-17 08:18:20|201359.3|201269.3|201358.7|201268.7|201366.5|201276.5|201356.1|201266.1|6
1734423510000|2024-12-17 08:18:30|201359|201269|201357.2|201267.2|201359|201269|201354.6|201264.6|7
1734423520000|2024-12-17 08:18:40|201356.4|201266.4|201356.6|201266.6|201368.8|201278.8|201353.1|201263.1|13
1734423530000|2024-12-17 08:18:50|201359|201269|201385.2|201295.2|201395.3|201305.3|201359|201269|22
1734423540000|2024-12-17 08:19:00|201387.6|201297.6|201390.6|201300.6|201391.4|201301.4|201382.1|201292.1|17
1734423550000|2024-12-17 08:19:10|201390.2|201300.2|201390.9|201300.9|201391|201301|201390.2|201300.2|4
1734423560000|2024-12-17 08:19:20|201390.2|201300.2|201390.2|201300.2|201390.2|201300.2|201390.2|201300.2|1
1734423570000|2024-12-17 08:19:30|201390.7|201300.7|201389|201299|201390.7|201300.7|201389|201299|6
1734423580000|2024-12-17 08:19:40|201389.9|201299.9|201391|201301|201397|201307|201389|201299|7
1734423590000|2024-12-17 08:19:50|201397|201307|201386.2|201296.2|201397|201307|201386.2|201296.2|13
1734423600000|2024-12-17 08:20:00|201390.7|201300.7|201374.7|201284.7|201390.7|201300.7|201374.7|201284.7|7
1734423610000|2024-12-17 08:20:10|201377.6|201287.6|201380.5|201290.5|201390.8|201300.8|201377.6|201287.6|12
1734423620000|2024-12-17 08:20:20|201378.1|201288.1|201378.8|201288.8|201380.1|201290.1|201378.1|201288.1|5
1734423630000|2024-12-17 08:20:30|201376.9|201286.9|201372.9|201282.9|201376.9|201286.9|201372.9|201282.9|5
1734423640000|2024-12-17 08:20:40|201373.7|201283.7|201373.3|201283.3|201377.1|201287.1|201373.3|201283.3|6
1734423650000|2024-12-17 08:20:50|201375.8|201285.8|201373.6|201283.6|201376|201286|201373.2|201283.2|8
1734423660000|2024-12-17 08:21:00|201379.1|201289.1|201372.4|201282.4|201381.2|201291.2|201369.9|201279.9|16
1734423670000|2024-12-17 08:21:10|201373.9|201283.9|201368.3|201278.3|201379.4|201289.4|201368.3|201278.3|12
1734423680000|2024-12-17 08:21:20|201365.5|201275.5|201353.9|201263.9|201365.5|201275.5|201353.9|201263.9|9
1734423690000|2024-12-17 08:21:30|201352.3|201262.3|201351.7|201261.7|201352.3|201262.3|201351.7|201261.7|2
1734423700000|2024-12-17 08:21:40|201354.1|201264.1|201386.9|201296.9|201394.1|201304.1|201354.1|201264.1|28
1734423710000|2024-12-17 08:21:50|201388.8|201298.8|201394.6|201304.6|201398.8|201308.8|201388.8|201298.8|23
1734423720000|2024-12-17 08:22:00|201392.5|201302.5|201392.2|201302.2|201395.4|201305.4|201388.6|201298.6|11
1734423730000|2024-12-17 08:22:10|201391.6|201301.6|201392|201302|201393.9|201303.9|201388.9|201298.9|15
1734423740000|2024-12-17 08:22:20|201393.5|201303.5|201377|201287|201395.8|201305.8|201375.2|201285.2|22
1734423750000|2024-12-17 08:22:30|201379.9|201289.9|201385.7|201295.7|201391.3|201301.3|201379.9|201289.9|14
1734423760000|2024-12-17 08:22:40|201386.9|201296.9|201386.8|201296.8|201393|201303|201383.5|201293.5|15
1734423770000|2024-12-17 08:22:50|201387.6|201297.6|201384.9|201294.9|201392.7|201302.7|201381.9|201291.9|15
1734423780000|2024-12-17 08:23:00|201387.9|201297.9|201384.3|201294.3|201392.7|201302.7|201384.3|201294.3|7
1734423790000|2024-12-17 08:23:10|201387|201297|201387|201297|201390.9|201300.9|201387|201297|3
1734423800000|2024-12-17 08:23:20|201388.9|201298.9|201392.8|201302.8|201392.8|201302.8|201388.9|201298.9|2
1734423810000|2024-12-17 08:23:30|201394.6|201304.6|201394.6|201304.6|201394.6|201304.6|201394.6|201304.6|1
1734423820000|2024-12-17 08:23:40|201392|201302|201395.1|201305.1|201395.1|201305.1|201388|201298|8
1734423830000|2024-12-17 08:23:50|201391.1|201301.1|201395.5|201305.5|201395.5|201305.5|201390.9|201300.9|3
1734423840000|2024-12-17 08:24:00|201390.8|201300.8|201394.8|201304.8|201395|201305|201384.7|201294.7|6
1734423850000|2024-12-17 08:24:10|201388.9|201298.9|201395.9|201305.9|201397.7|201307.7|201388.3|201298.3|6
1734423860000|2024-12-17 08:24:20|201390.2|201300.2|201388.4|201298.4|201392|201302|201388.4|201298.4|6
1734423870000|2024-12-17 08:24:30|201392.3|201302.3|201393.2|201303.2|201393.2|201303.2|201388.4|201298.4|3
1734423880000|2024-12-17 08:24:40|201391.4|201301.4|201393.3|201303.3|201395.1|201305.1|201388.5|201298.5|6
1734423890000|2024-12-17 08:24:50|201389.3|201299.3|201388.3|201298.3|201393.1|201303.1|201388.3|201298.3|4
1734423900000|2024-12-17 08:25:00|201392.1|201302.1|201392.6|201302.6|201393.9|201303.9|201392.1|201302.1|3
1734423910000|2024-12-17 08:25:10|201388.3|201298.3|201389.2|201299.2|201399.1|201309.1|201388.3|201298.3|8
1734423920000|2024-12-17 08:25:20|201389.1|201299.1|201385.8|201295.8|201389.1|201299.1|201385.8|201295.8|3
1734423930000|2024-12-17 08:25:30|201392.4|201302.4|201388.1|201298.1|201394.9|201304.9|201387.7|201297.7|11
1734423940000|2024-12-17 08:25:40|201388.5|201298.5|201388.5|201298.5|201388.5|201298.5|201388.5|201298.5|1
1734423950000|2024-12-17 08:25:50|201393|201303|201394|201304|201394|201304|201388.5|201298.5|4
1734423960000|2024-12-17 08:26:00|201396|201306|201428.1|201338.1|201432.7|201342.7|201394.9|201304.9|10
1734423970000|2024-12-17 08:26:10|201429.7|201339.7|201430.5|201340.5|201439.1|201349.1|201428.1|201338.1|16
1734423990000|2024-12-17 08:26:30|201429.7|201339.7|201430|201340|201432.2|201342.2|201420|201330|7
1734424000000|2024-12-17 08:26:40|201427.9|201337.9|201431.8|201341.8|201448.3|201358.3|201427.3|201337.3|9
1734424010000|2024-12-17 08:26:50|201433.9|201343.9|201433.9|201343.9|201433.9|201343.9|201433.9|201343.9|1
1734424020000|2024-12-17 08:27:00|201434.6|201344.6|201435.1|201345.1|201436.4|201346.4|201433.6|201343.6|13
1734424030000|2024-12-17 08:27:10|201436.4|201346.4|201437.3|201347.3|201437.5|201347.5|201432.3|201342.3|17
1734424040000|2024-12-17 08:27:20|201435.9|201345.9|201431.7|201341.7|201437.3|201347.3|201429.7|201339.7|22
1734424050000|2024-12-17 08:27:30|201429.7|201339.7|201431.6|201341.6|201434.6|201344.6|201429.7|201339.7|13
1734424060000|2024-12-17 08:27:40|201434.3|201344.3|201430.4|201340.4|201435.5|201345.5|201429.8|201339.8|21
1734424070000|2024-12-17 08:27:50|201430.1|201340.1|201437.8|201347.8|201438.1|201348.1|201426.9|201336.9|21
1734424080000|2024-12-17 08:28:00|201436.2|201346.2|201437.9|201347.9|201437.9|201347.9|201434.8|201344.8|6
1734424090000|2024-12-17 08:28:10|201440.3|201350.3|201437.9|201347.9|201440.3|201350.3|201437.9|201347.9|8
1734424100000|2024-12-17 08:28:20|201435.6|201345.6|201438.3|201348.3|201440.6|201350.6|201435.6|201345.6|5
1734424110000|2024-12-17 08:28:30|201440.6|201350.6|201441.6|201351.6|201441.6|201351.6|201438.3|201348.3|4
1734424120000|2024-12-17 08:28:40|201438.3|201348.3|201435.8|201345.8|201438.3|201348.3|201434.6|201344.6|4
1734424130000|2024-12-17 08:28:50|201433.2|201343.2|201432.3|201342.3|201435.2|201345.2|201428.4|201338.4|29
1734424140000|2024-12-17 08:29:00|201436.3|201346.3|201438|201348|201440.4|201350.4|201436.3|201346.3|7
1734424150000|2024-12-17 08:29:10|201434.6|201344.6|201437.2|201347.2|201437.2|201347.2|201434.6|201344.6|5
1734424160000|2024-12-17 08:29:20|201436.3|201346.3|201435.7|201345.7|201436.3|201346.3|201435.7|201345.7|2
1734424170000|2024-12-17 08:29:30|201438.3|201348.3|201435.7|201345.7|201438.3|201348.3|201435.7|201345.7|2
1734424180000|2024-12-17 08:29:40|201441.7|201351.7|201440.4|201350.4|201454|201364|201438.5|201348.5|21
1734424190000|2024-12-17 08:29:50|201441.6|201351.6|201455.6|201365.6|201455.8|201365.8|201440.4|201350.4|16
1734424200000|2024-12-17 08:30:00|201452.2|201362.2|201450.5|201360.5|201466.2|201376.2|201445.7|201355.7|16
1734424210000|2024-12-17 08:30:10|201452.4|201362.4|201440.7|201350.7|201455.2|201365.2|201440.6|201350.6|14
1734424220000|2024-12-17 08:30:20|201442|201352|201437.2|201347.2|201442|201352|201437.2|201347.2|4
1734424250000|2024-12-17 08:30:50|201437.5|201347.5|201438|201348|201438.2|201348.2|201437.5|201347.5|3
1734424260000|2024-12-17 08:31:00|201437.9|201347.9|201437.9|201347.9|201437.9|201347.9|201437.9|201347.9|1
1734424270000|2024-12-17 08:31:10|201434.9|201344.9|201437.7|201347.7|201437.7|201347.7|201432.6|201342.6|11
1734424280000|2024-12-17 08:31:20|201437.6|201347.6|201462.6|201372.6|201462.6|201372.6|201432.4|201342.4|9
1734424290000|2024-12-17 08:31:30|201461.3|201371.3|201457.4|201367.4|201461.7|201371.7|201456.6|201366.6|11
1734424300000|2024-12-17 08:31:40|201458.7|201368.7|201465.9|201375.9|201474.6|201384.6|201457|201367|8
1734424310000|2024-12-17 08:31:50|201464.9|201374.9|201467.3|201377.3|201467.3|201377.3|201462.7|201372.7|6
1734424320000|2024-12-17 08:32:00|201469.8|201379.8|201475.4|201385.4|201478.6|201388.6|201467.7|201377.7|11
1734424330000|2024-12-17 08:32:10|201480.4|201390.4|201500.8|201410.8|201523|201433|201480.4|201390.4|20
1734424340000|2024-12-17 08:32:20|201500.6|201410.6|201513.8|201423.8|201521.4|201431.4|201497.4|201407.4|14
1734424350000|2024-12-17 08:32:30|201514.5|201424.5|201516.5|201426.5|201518.7|201428.7|201514.5|201424.5|5
1734424360000|2024-12-17 08:32:40|201516.3|201426.3|201514.5|201424.5|201516.5|201426.5|201514.5|201424.5|5
1734424370000|2024-12-17 08:32:50|201515.1|201425.1|201541.3|201451.3|201541.3|201451.3|201515.1|201425.1|8
1734424380000|2024-12-17 08:33:00|201541.1|201451.1|201541.1|201451.1|201541.1|201451.1|201541.1|201451.1|1
1734424390000|2024-12-17 08:33:10|201541|201451|201541|201451|201541|201451|201541|201451|1
1734424400000|2024-12-17 08:33:20|201539|201449|201534.6|201444.6|201539|201449|201525.9|201435.9|4
1734424410000|2024-12-17 08:33:30|201529.7|201439.7|201526.4|201436.4|201532.9|201442.9|201526.4|201436.4|8
1734424420000|2024-12-17 08:33:40|201526|201436|201526|201436|201526|201436|201526|201436|1
1734424440000|2024-12-17 08:34:00|201528|201438|201510.9|201420.9|201528|201438|201510.9|201420.9|5
1734424450000|2024-12-17 08:34:10|201510.8|201420.8|201511.7|201421.7|201513.4|201423.4|201510.8|201420.8|4
1734424460000|2024-12-17 08:34:20|201514.3|201424.3|201518.5|201428.5|201521|201431|201514.3|201424.3|6
1734424470000|2024-12-17 08:34:30|201516.2|201426.2|201516.8|201426.8|201519.3|201429.3|201516.2|201426.2|5
1734424480000|2024-12-17 08:34:40|201517|201427|201515.4|201425.4|201519.3|201429.3|201515.4|201425.4|11
1734424490000|2024-12-17 08:34:50|201515.6|201425.6|201515.5|201425.5|201517.3|201427.3|201515.5|201425.5|8
1734424500000|2024-12-17 08:35:00|201516.1|201426.1|201514.5|201424.5|201521.7|201431.7|201514.1|201424.1|13
1734424510000|2024-12-17 08:35:10|201514.4|201424.4|201522.8|201432.8|201535.6|201445.6|201514.2|201424.2|20
1734424520000|2024-12-17 08:35:20|201521.4|201431.4|201518.5|201428.5|201523.4|201433.4|201518.5|201428.5|8
1734424530000|2024-12-17 08:35:30|201520.9|201430.9|201522.6|201432.6|201522.6|201432.6|201518.1|201428.1|6
1734424540000|2024-12-17 08:35:40|201520.6|201430.6|201521.8|201431.8|201523|201433|201517.7|201427.7|18
1734424550000|2024-12-17 08:35:50|201523.1|201433.1|201522.2|201432.2|201523.3|201433.3|201520.5|201430.5|15
1734424560000|2024-12-17 08:36:00|201521.7|201431.7|201521.6|201431.6|201523.7|201433.7|201520.9|201430.9|14
1734424570000|2024-12-17 08:36:10|201521.1|201431.1|201521.5|201431.5|201522.8|201432.8|201519.8|201429.8|8
1734424580000|2024-12-17 08:36:20|201522.7|201432.7|201522|201432|201522.7|201432.7|201520.8|201430.8|5
1734424590000|2024-12-17 08:36:30|201522.4|201432.4|201522.4|201432.4|201522.4|201432.4|201522.4|201432.4|1
1734424600000|2024-12-17 08:36:40|201523.7|201433.7|201542.2|201452.2|201543.2|201453.2|201523.7|201433.7|18
1734424610000|2024-12-17 08:36:50|201541.1|201451.1|201539.2|201449.2|201541.1|201451.1|201539.2|201449.2|2
1734424620000|2024-12-17 08:37:00|201537.5|201447.5|201539.1|201449.1|201541.7|201451.7|201537.5|201447.5|9
1734424630000|2024-12-17 08:37:10|201542.5|201452.5|201543.6|201453.6|201543.6|201453.6|201536.9|201446.9|18
1734424640000|2024-12-17 08:37:20|201542.9|201452.9|201541.4|201451.4|201543.6|201453.6|201538.3|201448.3|18
1734424650000|2024-12-17 08:37:30|201541.5|201451.5|201548.7|201458.7|201558|201468|201538.5|201448.5|17
1734424660000|2024-12-17 08:37:40|201548.1|201458.1|201547|201457|201548.1|201458.1|201547|201457|2
1734424670000|2024-12-17 08:37:50|201547.3|201457.3|201547.3|201457.3|201548.3|201458.3|201547|201457|10
1734424680000|2024-12-17 08:38:00|201546|201456|201545.9|201455.9|201546|201456|201545.9|201455.9|2
1734424690000|2024-12-17 08:38:10|201546|201456|201546.1|201456.1|201547.3|201457.3|201546|201456|3
1734424700000|2024-12-17 08:38:20|201546.7|201456.7|201546.1|201456.1|201546.7|201456.7|201546.1|201456.1|2
1734424710000|2024-12-17 08:38:30|201551.3|201461.3|201546|201456|201551.3|201461.3|201546|201456|2
1734424740000|2024-12-17 08:39:00|201549.4|201459.4|201549|201459|201549.7|201459.7|201546.4|201456.4|10
1734424750000|2024-12-17 08:39:10|201548.6|201458.6|201547.4|201457.4|201548.6|201458.6|201546.5|201456.5|5
1734424760000|2024-12-17 08:39:20|201548.9|201458.9|201545|201455|201549.5|201459.5|201545|201455|5
1734424780000|2024-12-17 08:39:40|201547.4|201457.4|201546.1|201456.1|201547.4|201457.4|201545|201455|5
1734424790000|2024-12-17 08:39:50|201545.9|201455.9|201543.9|201453.9|201546.1|201456.1|201543.4|201453.4|4
1734424800000|2024-12-17 08:40:00|201549.1|201459.1|201546.5|201456.5|201549.1|201459.1|201546.5|201456.5|2
1734424810000|2024-12-17 08:40:10|201546.9|201456.9|201546.5|201456.5|201546.9|201456.9|201546.5|201456.5|2
1734424820000|2024-12-17 08:40:20|201547.7|201457.7|201546.5|201456.5|201547.7|201457.7|201546.5|201456.5|2
1734424830000|2024-12-17 08:40:30|201543.9|201453.9|201543.9|201453.9|201543.9|201453.9|201543.9|201453.9|1
1734424840000|2024-12-17 08:40:40|201551.7|201461.7|201551.3|201461.3|201551.7|201461.7|201547.4|201457.4|5
1734424850000|2024-12-17 08:40:50|201553.9|201463.9|201548.5|201458.5|201553.9|201463.9|201548.5|201458.5|5
1734424860000|2024-12-17 08:41:00|201548.7|201458.7|201548.5|201458.5|201549.1|201459.1|201548.5|201458.5|4
1734424880000|2024-12-17 08:41:20|201545|201455|201545.2|201455.2|201545.9|201455.9|201545|201455|3
1734424890000|2024-12-17 08:41:30|201545.9|201455.9|201545.9|201455.9|201545.9|201455.9|201545.9|201455.9|1
1734424900000|2024-12-17 08:41:40|201545.8|201455.8|201545.8|201455.8|201545.8|201455.8|201545.8|201455.8|1
1734424910000|2024-12-17 08:41:50|201546.8|201456.8|201550.6|201460.6|201550.6|201460.6|201545.8|201455.8|6
1734424920000|2024-12-17 08:42:00|201549.1|201459.1|201547.7|201457.7|201549.1|201459.1|201547.7|201457.7|3
1734424930000|2024-12-17 08:42:10|201553.1|201463.1|201562.1|201472.1|201571|201481|201553.1|201463.1|5
1734424940000|2024-12-17 08:42:20|201561.6|201471.6|201561.2|201471.2|201564|201474|201561.2|201471.2|6
1734424950000|2024-12-17 08:42:30|201560.8|201470.8|201560.8|201470.8|201560.8|201470.8|201560.8|201470.8|1
1734424960000|2024-12-17 08:42:40|201558.8|201468.8|201559.1|201469.1|201560.3|201470.3|201557.8|201467.8|6
1734424980000|2024-12-17 08:43:00|201561.5|201471.5|201561.5|201471.5|201561.5|201471.5|201561.5|201471.5|1
1734424990000|2024-12-17 08:43:10|201559.9|201469.9|201554.7|201464.7|201565.3|201475.3|201554.7|201464.7|9
1734425000000|2024-12-17 08:43:20|201555|201465|201553.2|201463.2|201557.3|201467.3|201553.2|201463.2|6
1734425010000|2024-12-17 08:43:30|201553.5|201463.5|201553.2|201463.2|201553.5|201463.5|201553.2|201463.2|2
1734425020000|2024-12-17 08:43:40|201553.6|201463.6|201554.5|201464.5|201554.5|201464.5|201553.6|201463.6|3
1734425030000|2024-12-17 08:43:50|201554.4|201464.4|201556.3|201466.3|201558.8|201468.8|201554.4|201464.4|9
1734425040000|2024-12-17 08:44:00|201556.1|201466.1|201557.1|201467.1|201557.1|201467.1|201555.9|201465.9|5
1734425050000|2024-12-17 08:44:10|201555.9|201465.9|201554.5|201464.5|201555.9|201465.9|201553.9|201463.9|4
1734425060000|2024-12-17 08:44:20|201554.3|201464.3|201552.7|201462.7|201554.3|201464.3|201551.9|201461.9|5
1734425070000|2024-12-17 08:44:30|201552.9|201462.9|201557|201467|201558.1|201468.1|201552.9|201462.9|9
1734425080000|2024-12-17 08:44:40|201556.9|201466.9|201553.7|201463.7|201556.9|201466.9|201553.1|201463.1|7
1734425090000|2024-12-17 08:44:50|201553.1|201463.1|201605.8|201515.8|201610.2|201520.2|201553.1|201463.1|12
1734425100000|2024-12-17 08:45:00|201607|201517|201601|201511|201610.5|201520.5|201601|201511|12
1734425110000|2024-12-17 08:45:10|201601.1|201511.1|201602.1|201512.1|201604.8|201514.8|201601.1|201511.1|9
1734425120000|2024-12-17 08:45:20|201604|201514|201601.4|201511.4|201610.5|201520.5|201601.4|201511.4|8
1734425140000|2024-12-17 08:45:40|201601.6|201511.6|201607.5|201517.5|201607.5|201517.5|201601.6|201511.6|2
1734425150000|2024-12-17 08:45:50|201616.8|201526.8|201605.6|201515.6|201616.8|201526.8|201605.6|201515.6|8
1734425160000|2024-12-17 08:46:00|201602.8|201512.8|201601.5|201511.5|201602.8|201512.8|201601.5|201511.5|2
1734425170000|2024-12-17 08:46:10|201603|201513|201602|201512|201603.5|201513.5|201602|201512|3
1734425180000|2024-12-17 08:46:20|201602.1|201512.1|201602.1|201512.1|201602.1|201512.1|201602.1|201512.1|1
1734425190000|2024-12-17 08:46:30|201602.3|201512.3|201602.3|201512.3|201602.3|201512.3|201602.3|201512.3|1
1734425200000|2024-12-17 08:46:40|201601.8|201511.8|201581.1|201491.1|201602.3|201512.3|201581.1|201491.1|6
1734425210000|2024-12-17 08:46:50|201579.1|201489.1|201579.1|201489.1|201579.1|201489.1|201579.1|201489.1|1
1734425220000|2024-12-17 08:47:00|201581.1|201491.1|201572.7|201482.7|201586.2|201496.2|201572.7|201482.7|5
1734425230000|2024-12-17 08:47:10|201573|201483|201572|201482|201578.3|201488.3|201572|201482|19
1734425240000|2024-12-17 08:47:20|201572.7|201482.7|201572.4|201482.4|201573.2|201483.2|201572.2|201482.2|10
1734425250000|2024-12-17 08:47:30|201574.7|201484.7|201573.9|201483.9|201578.9|201488.9|201573|201483|13
1734425260000|2024-12-17 08:47:40|201573.5|201483.5|201580.4|201490.4|201583.3|201493.3|201573.5|201483.5|14
1734425270000|2024-12-17 08:47:50|201580.3|201490.3|201565.9|201475.9|201584.9|201494.9|201565.9|201475.9|8
1734425280000|2024-12-17 08:48:00|201563.9|201473.9|201561.9|201471.9|201563.9|201473.9|201561.9|201471.9|7
1734425290000|2024-12-17 08:48:10|201561.8|201471.8|201561.8|201471.8|201561.9|201471.9|201561.8|201471.8|3
1734425300000|2024-12-17 08:48:20|201561|201471|201523.6|201473.6|201561.3|201487.5|201518.2|201468.2|11
1734425310000|2024-12-17 08:48:30|201522.7|201472.7|201520.5|201470.5|201522.7|201472.7|201518.9|201468.9|15
1734425320000|2024-12-17 08:48:40|201521.1|201471.1|201517.3|201467.3|201521.1|201471.1|201517.3|201467.3|4
1734425330000|2024-12-17 08:48:50|201517.1|201467.1|201516.7|201466.7|201517.5|201467.5|201515.5|201465.5|13
1734425340000|2024-12-17 08:49:00|201504.7|201454.7|201515.7|201465.7|201516.3|201466.3|201501.7|201451.7|15
1734425350000|2024-12-17 08:49:10|201517.3|201467.3|201519.1|201469.1|201522.8|201472.8|201513.9|201463.9|20
1734425360000|2024-12-17 08:49:20|201501.2|201451.2|201505|201455|201506.8|201456.8|201501.2|201451.2|13
1734425370000|2024-12-17 08:49:30|201505.3|201455.3|201503.2|201453.2|201505.3|201455.3|201502.8|201452.8|9
1734425380000|2024-12-17 08:49:40|201504.4|201454.4|201501.3|201451.3|201504.4|201454.4|201501.3|201451.3|5
1734425390000|2024-12-17 08:49:50|201500.9|201450.9|201503.6|201453.6|201525.1|201455.2|201498.7|201431.1|17
1734425400000|2024-12-17 08:50:00|201504.7|201454.7|201507.1|201457.1|201507.1|201457.1|201503.4|201453.4|17
1734425410000|2024-12-17 08:50:10|201505.5|201455.5|201498.3|201448.3|201505.5|201455.5|201493|201443|16
1734425420000|2024-12-17 08:50:20|201498.7|201448.7|201498.7|201448.7|201500.8|201450.8|201493.4|201443.4|12
1734425430000|2024-12-17 08:50:30|201498.5|201448.5|201527.6|201437.6|201528.2|201456.4|201497|201436.6|11
1734425440000|2024-12-17 08:50:40|201525.6|201435.6|201523.1|201433.1|201525.6|201435.6|201519.1|201429.1|10
1734425450000|2024-12-17 08:50:50|201521.5|201431.5|201514.2|201424.2|201522.7|201432.7|201512.1|201422.1|10
1734425460000|2024-12-17 08:51:00|201514.4|201424.4|201522.5|201432.5|201524.4|201434.4|201514.4|201424.4|11
1734425470000|2024-12-17 08:51:10|201521.7|201431.7|201521.2|201431.2|201522.5|201432.5|201521.2|201431.2|9
1734425480000|2024-12-17 08:51:20|201520.9|201430.9|201520|201430|201521.9|201431.9|201513.1|201423.1|9
1734425490000|2024-12-17 08:51:30|201518.8|201428.8|201497.5|201407.5|201518.8|201428.8|201497.5|201407.5|6
1734425500000|2024-12-17 08:51:40|201495|201405|201492.1|201402.1|201495|201405|201491.6|201401.6|6
1734425510000|2024-12-17 08:51:50|201489.9|201399.9|201468.7|201378.7|201489.9|201399.9|201463.3|201373.3|6
1734425520000|2024-12-17 08:52:00|201469.1|201379.1|201475.5|201385.5|201482.2|201392.2|201469.1|201379.1|15
1734425530000|2024-12-17 08:52:10|201475.4|201385.4|201475.4|201385.4|201475.4|201385.4|201475.4|201385.4|1
1734425540000|2024-12-17 08:52:20|201467.8|201377.8|201435.3|201345.3|201467.8|201377.8|201435.3|201345.3|8
1734425550000|2024-12-17 08:52:30|201417.7|201367.7|201407.8|201357.8|201418.8|201368.8|201406.5|201356.5|11
1734425560000|2024-12-17 08:52:40|201406.5|201356.5|201406.1|201356.1|201407.5|201357.5|201406.1|201356.1|3
1734425570000|2024-12-17 08:52:50|201409.1|201359.1|201404.4|201354.4|201409.1|201359.1|201401.7|201351.7|19
1734425580000|2024-12-17 08:53:00|201405.6|201355.6|201417|201367|201418.9|201368.9|201405.6|201355.6|13
1734425590000|2024-12-17 08:53:10|201416.8|201366.8|201428.4|201338.4|201435.3|201371.5|201416.8|201338|10
1734425600000|2024-12-17 08:53:20|201427.5|201337.5|201428.4|201338.4|201428.4|201338.4|201426.5|201336.5|5
1734425610000|2024-12-17 08:53:30|201429.6|201339.6|201414.9|201364.9|201429.6|201372.1|201412.6|201339.6|17
1734425620000|2024-12-17 08:53:40|201414|201364|201415|201365|201415|201365|201414|201364|2
1734425630000|2024-12-17 08:53:50|201413.7|201363.7|201429.1|201339.1|201429.1|201364.7|201408|201338|7
1734425640000|2024-12-17 08:54:00|201428.9|201338.9|201422.4|201332.4|201428.9|201338.9|201418|201328|11
1734425650000|2024-12-17 08:54:10|201422.6|201332.6|201417.3|201327.3|201427|201337|201417.3|201327.3|6
1734425660000|2024-12-17 08:54:20|201423.6|201333.6|201424.4|201334.4|201429.6|201339.6|201419.7|201329.7|23
1734425670000|2024-12-17 08:54:30|201423.4|201333.4|201421.3|201331.3|201426.6|201336.6|201421.2|201331.2|14
1734425680000|2024-12-17 08:54:40|201425.1|201335.1|201421.9|201331.9|201430.1|201340.1|201421.9|201331.9|12
1734425690000|2024-12-17 08:54:50|201420.7|201330.7|201421.9|201331.9|201423.1|201333.1|201418.1|201328.1|10
1734425700000|2024-12-17 08:55:00|201420.4|201330.4|201416.7|201326.7|201423.3|201333.3|201416.7|201326.7|15
1734425710000|2024-12-17 08:55:10|201406|201316|201401.9|201311.9|201406|201316|201401.2|201311.2|10
1734425720000|2024-12-17 08:55:20|201400.9|201310.9|201394.9|201304.9|201405.4|201332.8|201382.8|201302.4|17
1734425730000|2024-12-17 08:55:30|201398.5|201308.5|201399.5|201309.5|201399.5|201309.5|201388.6|201298.6|20
1734425740000|2024-12-17 08:55:40|201401.1|201311.1|201400.8|201310.8|201406.1|201316.1|201399.5|201309.5|11
1734425750000|2024-12-17 08:55:50|201402.8|201312.8|201403|201313|201407|201317|201400.8|201310.8|16
1734425760000|2024-12-17 08:56:00|201402.3|201312.3|201403.5|201313.5|201407|201317|201402.3|201312.3|10
1734425770000|2024-12-17 08:56:10|201402.1|201312.1|201403|201313|201404.3|201314.3|201399.4|201309.4|5
1734425780000|2024-12-17 08:56:20|201403.3|201313.3|201403.5|201313.5|201405.7|201315.7|201403.3|201313.3|6
1734425790000|2024-12-17 08:56:30|201404.7|201314.7|201410.4|201320.4|201410.7|201320.7|201404.4|201314.4|11
1734425800000|2024-12-17 08:56:40|201408.6|201318.6|201396|201306|201408.6|201318.6|201391.6|201301.6|13
1734425810000|2024-12-17 08:56:50|201403.1|201313.1|201400.6|201310.6|201404.3|201314.3|201399.1|201309.1|9
1734425820000|2024-12-17 08:57:00|201405.9|201315.9|201408.9|201318.9|201408.9|201318.9|201404.1|201314.1|16
1734425830000|2024-12-17 08:57:10|201407.7|201317.7|201406.7|201316.7|201410.4|201320.4|201406.7|201316.7|13
1734425840000|2024-12-17 08:57:20|201407.6|201317.6|201409.3|201319.3|201409.5|201319.5|201407.6|201317.6|6
1734425850000|2024-12-17 08:57:30|201407.9|201317.9|201407.6|201317.6|201407.9|201317.9|201405|201315|10
1734425860000|2024-12-17 08:57:40|201407.5|201317.5|201405.5|201315.5|201407.5|201317.5|201404.3|201314.3|10
1734425870000|2024-12-17 08:57:50|201405.3|201315.3|201401.6|201311.6|201411|201321|201401.2|201311.2|7
1734425880000|2024-12-17 08:58:00|201403|201313|201407.8|201317.8|201409|201319|201403|201313|12
1734425890000|2024-12-17 08:58:10|201405.5|201315.5|201362.9|201272.9|201405.5|201315.5|201350.1|201272.4|14
1734425900000|2024-12-17 08:58:20|201364.4|201274.4|201361|201271|201369.2|201279.2|201359.8|201269.8|10
1734425910000|2024-12-17 08:58:30|201362|201272|201356.1|201266.1|201363.6|201273.6|201348|201258|27
1734425920000|2024-12-17 08:58:40|201355.1|201265.1|201355.7|201265.7|201357.3|201267.3|201351.7|201261.7|10
1734425930000|2024-12-17 08:58:50|201356.2|201266.2|201359.2|201269.2|201361.1|201271.1|201352.5|201262.5|15
1734425940000|2024-12-17 08:59:00|201360.6|201270.6|201366.9|201276.9|201366.9|201276.9|201360.6|201270.6|3
1734425950000|2024-12-17 08:59:10|201365.4|201275.4|201328.1|201238.1|201365.4|201275.4|201295|201235.4|17
1734425960000|2024-12-17 08:59:20|201328.5|201238.5|201315.6|201225.6|201330.7|201240.7|201307.9|201217.9|18
1734425970000|2024-12-17 08:59:30|201315.4|201225.4|201319.5|201229.5|201320.4|201230.4|201315.2|201225.2|9
1734425980000|2024-12-17 08:59:40|201319.7|201229.7|201313.5|201223.5|201321.3|201231.3|201311.8|201221.8|17
1734425990000|2024-12-17 08:59:50|201315.2|201225.2|201315.1|201225.1|201318.5|201228.5|201314.9|201224.9|11
1734426000000|2024-12-17 09:00:00|201316.6|201226.6|201336.2|201246.2|201336.2|201246.2|201292.7|201202.7|23
1734426010000|2024-12-17 09:00:10|201336.3|201246.3|201332.2|201242.2|201340.6|201250.6|201324|201234|28
1734426020000|2024-12-17 09:00:20|201333.1|201243.1|201330.1|201240.1|201338.4|201248.4|201319.5|201229.5|27
1734426030000|2024-12-17 09:00:30|201334.3|201244.3|201314.4|201224.4|201336.9|201246.9|201310.7|201220.7|23
1734426040000|2024-12-17 09:00:40|201314.6|201224.6|201329|201239|201334.7|201244.7|201314.6|201224.6|12
1734426050000|2024-12-17 09:00:50|201329.8|201239.8|201312.7|201222.7|201329.8|201239.8|201308.2|201218.2|15
1734426060000|2024-12-17 09:01:00|201312.2|201222.2|201310|201220|201312.7|201222.7|201310|201220|4
1734426070000|2024-12-17 09:01:10|201308.7|201218.7|201294.5|201204.5|201308.7|201218.7|201287.6|201197.6|15
1734426080000|2024-12-17 09:01:20|201294.7|201204.7|201294.2|201204.2|201295.5|201205.5|201291.9|201201.9|16
1734426090000|2024-12-17 09:01:30|201294|201204|201344.4|201254.4|201356.2|201266.2|201294|201204|20
1734426100000|2024-12-17 09:01:40|201345.5|201255.5|201352|201262|201356.6|201266.6|201345.1|201255.1|14
1734426110000|2024-12-17 09:01:50|201351.2|201261.2|201352.6|201262.6|201356.1|201266.1|201348.6|201258.6|17
1734426120000|2024-12-17 09:02:00|201356.1|201266.1|201372|201282|201372.4|201282.4|201356.1|201266.1|28
1734426130000|2024-12-17 09:02:10|201371.8|201281.8|201367.8|201277.8|201373.8|201283.8|201364.5|201274.5|21
1734426140000|2024-12-17 09:02:20|201369.4|201279.4|201367.8|201277.8|201370|201280|201364.6|201274.6|19
1734426150000|2024-12-17 09:02:30|201368|201278|201367.7|201277.7|201368.1|201278.1|201364.2|201274.2|20
1734426160000|2024-12-17 09:02:40|201368.9|201278.9|201366.3|201276.3|201371.6|201281.6|201363.8|201273.8|24
1734426170000|2024-12-17 09:02:50|201366.6|201276.6|201340.2|201250.2|201367.3|201277.3|201338.9|201248.9|18
1734426180000|2024-12-17 09:03:00|201340.6|201250.6|201318.4|201228.4|201341.2|201251.2|201314.8|201224.8|13
1734426190000|2024-12-17 09:03:10|201318.6|201228.6|201316.1|201226.1|201318.6|201228.6|201313|201223|13
1734426200000|2024-12-17 09:03:20|201313.5|201223.5|201311.8|201221.8|201313.5|201223.5|201309|201219|18
1734426210000|2024-12-17 09:03:30|201311.6|201221.6|201302.2|201212.2|201316.2|201226.2|201301.7|201211.7|28
1734426220000|2024-12-17 09:03:40|201301.1|201211.1|201301|201211|201304.9|201214.9|201301|201211|6
1734426230000|2024-12-17 09:03:50|201301.8|201211.8|201310.9|201220.9|201311.5|201221.5|201301|201211|20
1734426240000|2024-12-17 09:04:00|201311.1|201221.1|201308.8|201218.8|201311.1|201221.1|201300.6|201210.6|16
1734426250000|2024-12-17 09:04:10|201308.6|201218.6|201299.5|201209.5|201308.8|201218.8|201299.5|201209.5|22
1734426260000|2024-12-17 09:04:20|201299.7|201209.7|201301.6|201211.6|201302.2|201212.2|201294.6|201204.6|21
1734426270000|2024-12-17 09:04:30|201302.6|201212.6|201322.4|201232.4|201325.9|201235.9|201302.6|201212.6|27
1734426280000|2024-12-17 09:04:40|201320.8|201230.8|201322.5|201232.5|201322.5|201232.5|201303.6|201213.6|24
1734426290000|2024-12-17 09:04:50|201322.3|201232.3|201321.8|201231.8|201323.5|201233.5|201317.1|201227.1|14
1734426300000|2024-12-17 09:05:00|201319.3|201229.3|201321|201231|201321.6|201231.6|201317.5|201227.5|8
1734426310000|2024-12-17 09:05:10|201323.1|201233.1|201326.7|201236.7|201326.7|201236.7|201323.1|201233.1|5
1734426320000|2024-12-17 09:05:20|201327.3|201237.3|201326.7|201236.7|201327.3|201237.3|201326.7|201236.7|2
1734426330000|2024-12-17 09:05:30|201326.3|201236.3|201309.7|201219.7|201327.1|201237.1|201309.2|201219.2|19
1734426340000|2024-12-17 09:05:40|201314.2|201224.2|201319.3|201229.3|201325.2|201235.2|201314.2|201224.2|18
1734426350000|2024-12-17 09:05:50|201320.9|201230.9|201323.1|201233.1|201324.3|201234.3|201318.9|201228.9|19
1734426360000|2024-12-17 09:06:00|201323.6|201233.6|201358.8|201268.8|201359.6|201269.6|201308.6|201218.6|16
1734426370000|2024-12-17 09:06:10|201358.6|201268.6|201356.9|201266.9|201363.4|201273.4|201355.2|201265.2|21
1734426380000|2024-12-17 09:06:20|201355.9|201265.9|201351.9|201261.9|201356.4|201266.4|201351.9|201261.9|16
1734426390000|2024-12-17 09:06:30|201352.3|201262.3|201356.4|201266.4|201357.2|201267.2|201348.6|201258.6|13
1734426400000|2024-12-17 09:06:40|201353.8|201263.8|201359.6|201269.6|201362.8|201272.8|201353.8|201263.8|11
1734426410000|2024-12-17 09:06:50|201359.5|201269.5|201374|201284|201374|201284|201359.5|201269.5|11
1734426420000|2024-12-17 09:07:00|201375.4|201285.4|201375.7|201285.7|201381.8|201291.8|201373.1|201283.1|11
1734426430000|2024-12-17 09:07:10|201376.2|201286.2|201382.5|201292.5|201387|201297|201373.1|201283.1|23
1734426440000|2024-12-17 09:07:20|201383.3|201293.3|201380.9|201290.9|201383.3|201293.3|201378.9|201288.9|8
1734426450000|2024-12-17 09:07:30|201383|201293|201376.2|201286.2|201384.2|201294.2|201375.4|201285.4|14
1734426460000|2024-12-17 09:07:40|201375.6|201285.6|201375.6|201285.6|201375.6|201285.6|201375|201285|4
1734426470000|2024-12-17 09:07:50|201376.1|201286.1|201359|201269|201376.1|201286.1|201358|201268|10
1734426480000|2024-12-17 09:08:00|201358|201268|201356.2|201266.2|201358|201268|201353|201263|17
1734426490000|2024-12-17 09:08:10|201354.9|201264.9|201351.6|201261.6|201354.9|201264.9|201344.1|201254.1|11
1734426500000|2024-12-17 09:08:20|201352|201262|201360.8|201270.8|201360.8|201270.8|201351.6|201261.6|15
1734426510000|2024-12-17 09:08:30|201360.6|201270.6|201360.8|201270.8|201362|201272|201359.8|201269.8|12
1734426520000|2024-12-17 09:08:40|201359.6|201269.6|201359.6|201269.6|201360.6|201270.6|201359.6|201269.6|16
1734426530000|2024-12-17 09:08:50|201364.4|201274.4|201364|201274|201365.4|201275.4|201362.4|201272.4|14
1734426540000|2024-12-17 09:09:00|201364.6|201274.6|201360.9|201270.9|201365|201275|201358.9|201268.9|11
1734426550000|2024-12-17 09:09:10|201362.9|201272.9|201362.7|201272.7|201367.9|201277.9|201362.7|201272.7|12
1734426560000|2024-12-17 09:09:20|201364|201274|201365.7|201275.7|201368.5|201278.5|201364|201274|5
1734426570000|2024-12-17 09:09:30|201367.3|201277.3|201355.3|201265.3|201367.3|201277.3|201346.8|201256.8|10
1734426580000|2024-12-17 09:09:40|201355|201265|201355.8|201265.8|201359.4|201269.4|201355|201265|10
1734426590000|2024-12-17 09:09:50|201356.8|201266.8|201363|201273|201363|201273|201353.1|201263.1|13
1734426600000|2024-12-17 09:10:00|201364.8|201274.8|201364.9|201274.9|201377.3|201287.3|201362|201272|16
1734426610000|2024-12-17 09:10:10|201364.6|201274.6|201364.7|201274.7|201364.8|201274.8|201364.5|201274.5|5
1734426620000|2024-12-17 09:10:20|201363.8|201273.8|201366.1|201276.1|201366.4|201276.4|201363.2|201273.2|14
1734426630000|2024-12-17 09:10:30|201366.2|201276.2|201357|201267|201366.9|201276.9|201353.5|201263.5|10
1734426640000|2024-12-17 09:10:40|201356.9|201266.9|201376.9|201286.9|201385.9|201295.9|201356.9|201266.9|17
1734426650000|2024-12-17 09:10:50|201377.5|201287.5|201439.9|201349.9|201440.3|201350.3|201377.5|201287.5|22
1734426660000|2024-12-17 09:11:00|201441.4|201351.4|201483.1|201393.1|201484.2|201394.2|201435.9|201345.9|23
1734426670000|2024-12-17 09:11:10|201484.9|201394.9|201479.1|201389.1|201489.3|201399.3|201475.4|201385.4|24
1734426680000|2024-12-17 09:11:20|201479|201389|201482.1|201392.1|201482.5|201392.5|201479|201389|6
1734426690000|2024-12-17 09:11:30|201483.4|201393.4|201490|201400|201491.3|201401.3|201483.4|201393.4|11
1734426700000|2024-12-17 09:11:40|201489.9|201399.9|201519.6|201429.6|201519.9|201429.9|201489.9|201399.9|15
1734426710000|2024-12-17 09:11:50|201519.4|201429.4|201506.5|201416.5|201519.4|201429.4|201506.3|201416.3|10
1734426720000|2024-12-17 09:12:00|201506.4|201416.4|201492.6|201402.6|201508.1|201418.1|201490.5|201400.5|17
1734426730000|2024-12-17 09:12:10|201493.4|201403.4|201478.9|201388.9|201495.3|201405.3|201478.9|201388.9|15
1734426740000|2024-12-17 09:12:20|201483.7|201393.7|201480.5|201390.5|201484.7|201394.7|201475.3|201385.3|15
1734426750000|2024-12-17 09:12:30|201478.2|201388.2|201506.9|201416.9|201508.7|201418.7|201477.6|201387.6|17
1734426760000|2024-12-17 09:12:40|201507.3|201417.3|201515.5|201425.5|201517.3|201427.3|201507.3|201417.3|17
1734426770000|2024-12-17 09:12:50|201517.9|201427.9|201512.3|201422.3|201517.9|201427.9|201512.3|201422.3|7
1734426780000|2024-12-17 09:13:00|201514.6|201424.6|201543.1|201453.1|201545.6|201455.6|201514.6|201424.6|13
1734426790000|2024-12-17 09:13:10|201543.2|201453.2|201554.3|201464.3|201555.1|201465.1|201543.2|201453.2|15
1734426800000|2024-12-17 09:13:20|201555.5|201465.5|201555.9|201465.9|201555.9|201465.9|201553.5|201463.5|20
1734426810000|2024-12-17 09:13:30|201555.8|201465.8|201555.9|201465.9|201555.9|201465.9|201554.5|201464.5|10
1734426820000|2024-12-17 09:13:40|201555.7|201465.7|201555.2|201465.2|201555.7|201465.7|201554|201464|3
1734426830000|2024-12-17 09:13:50|201553.3|201463.3|201555.3|201465.3|201555.3|201465.3|201553.3|201463.3|3
1734426840000|2024-12-17 09:14:00|201553.5|201463.5|201552.6|201462.6|201556.5|201466.5|201552.6|201462.6|4
1734426850000|2024-12-17 09:14:10|201551.5|201461.5|201501.7|201411.7|201554|201464|201500.2|201410.2|26
1734426860000|2024-12-17 09:14:20|201504.5|201414.5|201498.6|201408.6|201504.5|201414.5|201498.4|201408.4|11
1734426870000|2024-12-17 09:14:30|201498.5|201408.5|201488.7|201398.7|201498.5|201408.5|201485.2|201395.2|13
1734426880000|2024-12-17 09:14:40|201489.2|201399.2|201489.8|201399.8|201490.1|201400.1|201487.3|201397.3|6
1734426890000|2024-12-17 09:14:50|201489.1|201399.1|201489.1|201399.1|201489.1|201399.1|201489.1|201399.1|1
1734426900000|2024-12-17 09:15:00|201489.7|201399.7|201490.9|201400.9|201490.9|201400.9|201488|201398|15
1734426910000|2024-12-17 09:15:10|201490.8|201400.8|201487.6|201397.6|201490.8|201400.8|201485.5|201395.5|7
1734426920000|2024-12-17 09:15:20|201471.8|201381.8|201514.3|201424.3|201514.7|201424.7|201471.8|201381.8|22
1734426930000|2024-12-17 09:15:30|201516|201426|201515.8|201425.8|201521.2|201431.2|201515.4|201425.4|20
1734426940000|2024-12-17 09:15:40|201520.9|201430.9|201518.8|201428.8|201520.9|201430.9|201511.1|201421.1|22
1734426950000|2024-12-17 09:15:50|201518.2|201428.2|201517.7|201427.7|201518.4|201428.4|201510.6|201420.6|22
1734426960000|2024-12-17 09:16:00|201517.8|201427.8|201497.2|201407.2|201522.3|201432.3|201497.2|201407.2|14
1734426970000|2024-12-17 09:16:10|201496.7|201406.7|201497.1|201407.1|201499.2|201409.2|201496.7|201406.7|11
1734426980000|2024-12-17 09:16:20|201496.9|201406.9|201490.2|201400.2|201496.9|201406.9|201489.2|201399.2|14
1734426990000|2024-12-17 09:16:30|201490.7|201400.7|201489.3|201399.3|201493.1|201403.1|201480|201390|22
1734427000000|2024-12-17 09:16:40|201482.4|201392.4|201477.5|201387.5|201488.3|201398.3|201474.6|201384.6|23
1734427010000|2024-12-17 09:16:50|201481.3|201391.3|201477.5|201387.5|201481.3|201391.3|201475.3|201385.3|22
1734427020000|2024-12-17 09:17:00|201477.3|201387.3|201482.8|201392.8|201485.1|201395.1|201475.4|201385.4|19
1734427030000|2024-12-17 09:17:10|201484.4|201394.4|201481.5|201391.5|201488.5|201398.5|201475|201385|20
1734427040000|2024-12-17 09:17:20|201481.1|201391.1|201484.2|201394.2|201484.4|201394.4|201474.3|201384.3|13
1734427050000|2024-12-17 09:17:30|201484.3|201394.3|201472.2|201382.2|201484.3|201394.3|201472.1|201382.1|20
1734427060000|2024-12-17 09:17:40|201473.5|201383.5|201474.8|201384.8|201475.4|201385.4|201472.9|201382.9|24
1734427070000|2024-12-17 09:17:50|201475.3|201385.3|201480.8|201390.8|201482.8|201392.8|201474.3|201384.3|22
1734427080000|2024-12-17 09:18:00|201478.1|201388.1|201478.5|201388.5|201480.7|201390.7|201469.3|201379.3|24
1734427090000|2024-12-17 09:18:10|201495.3|201405.3|201483.3|201393.3|201495.3|201405.3|201481.9|201391.9|9
1734427100000|2024-12-17 09:18:20|201482.8|201392.8|201478.6|201388.6|201484.9|201394.9|201471|201381|18
1734427110000|2024-12-17 09:18:30|201479.2|201389.2|201467.3|201377.3|201486.4|201396.4|201462.3|201372.3|20
1734427120000|2024-12-17 09:18:40|201467.2|201377.2|201459.2|201369.2|201467.9|201377.9|201459.2|201369.2|6
1734427130000|2024-12-17 09:18:50|201463.6|201373.6|201465.4|201375.4|201465.4|201375.4|201460.6|201370.6|8
1734427140000|2024-12-17 09:19:00|201463.4|201373.4|201449.2|201359.2|201463.4|201373.4|201433.1|201343.1|15
1734427150000|2024-12-17 09:19:10|201445.5|201355.5|201489.5|201399.5|201499|201409|201445.5|201355.5|19
1734427160000|2024-12-17 09:19:20|201491.7|201401.7|201489.9|201399.9|201491.7|201401.7|201485.2|201395.2|11
1734427170000|2024-12-17 09:19:30|201490|201400|201515.1|201425.1|201523.1|201433.1|201487|201397|21
1734427180000|2024-12-17 09:19:40|201513.1|201423.1|201513.6|201423.6|201515.1|201425.1|201511.3|201421.3|15
1734427190000|2024-12-17 09:19:50|201513.5|201423.5|201513.7|201423.7|201515.9|201425.9|201511.1|201421.1|16
1734427200000|2024-12-17 09:20:00|201511.7|201421.7|201553.5|201463.5|201559.4|201469.4|201511.4|201421.4|18
1734427210000|2024-12-17 09:20:10|201551.2|201461.2|201557|201467|201559.6|201469.6|201551.1|201461.1|17
1734427220000|2024-12-17 09:20:20|201557.5|201467.5|201557.5|201467.5|201557.7|201467.7|201556.8|201466.8|10
1734427230000|2024-12-17 09:20:30|201554|201464|201561.6|201471.6|201563.3|201473.3|201554|201464|13
1734427240000|2024-12-17 09:20:40|201561.8|201471.8|201565.7|201475.7|201565.9|201475.9|201561.6|201471.6|23
1734427250000|2024-12-17 09:20:50|201565.5|201475.5|201568|201478|201568|201478|201565.1|201475.1|6
1734427260000|2024-12-17 09:21:00|201567.8|201477.8|201564.1|201474.1|201568|201478|201563.5|201473.5|6
1734427270000|2024-12-17 09:21:10|201563.9|201473.9|201564.4|201474.4|201564.4|201474.4|201563.7|201473.7|3
1734427280000|2024-12-17 09:21:20|201563.4|201473.4|201567.1|201477.1|201567.1|201477.1|201561|201471|5
1734427290000|2024-12-17 09:21:30|201567.2|201477.2|201567.1|201477.1|201567.2|201477.2|201565.5|201475.5|3
1734427300000|2024-12-17 09:21:40|201564.8|201474.8|201566.2|201476.2|201567.6|201477.6|201564.8|201474.8|4
1734427310000|2024-12-17 09:21:50|201563.8|201473.8|201559.4|201469.4|201567.2|201477.2|201559.4|201469.4|11
1734427320000|2024-12-17 09:22:00|201559.6|201469.6|201568.7|201478.7|201570.1|201480.1|201559.6|201469.6|18
1734427330000|2024-12-17 09:22:10|201567.5|201477.5|201569.5|201479.5|201571.4|201481.4|201566.4|201476.4|9
1734427340000|2024-12-17 09:22:20|201569.3|201479.3|201570.3|201480.3|201570.8|201480.8|201569.3|201479.3|11
1734427350000|2024-12-17 09:22:30|201570.5|201480.5|201564.9|201474.9|201570.5|201480.5|201563.9|201473.9|9
1734427360000|2024-12-17 09:22:40|201565.2|201475.2|201563.9|201473.9|201565.3|201475.3|201563.9|201473.9|10
1734427370000|2024-12-17 09:22:50|201564.7|201474.7|201564.1|201474.1|201564.9|201474.9|201564|201474|8
1734427380000|2024-12-17 09:23:00|201567.1|201477.1|201580.7|201490.7|201586.2|201496.2|201567.1|201477.1|19
1734427390000|2024-12-17 09:23:10|201579.3|201489.3|201580.2|201490.2|201580.2|201490.2|201579.2|201489.2|3
1734427400000|2024-12-17 09:23:20|201582.4|201492.4|201601.2|201511.2|201609.5|201519.5|201582.4|201492.4|15
1734427410000|2024-12-17 09:23:30|201601.3|201511.3|201607.6|201517.6|201610.6|201520.6|201601.2|201511.2|15
1734427420000|2024-12-17 09:23:40|201607.3|201517.3|201601.8|201511.8|201607.3|201517.3|201601.8|201511.8|14
1734427430000|2024-12-17 09:23:50|201602.6|201512.6|201603.7|201513.7|201603.9|201513.9|201601.7|201511.7|11
1734427440000|2024-12-17 09:24:00|201603.8|201513.8|201601.8|201511.8|201603.8|201513.8|201601.6|201511.6|8
1734427450000|2024-12-17 09:24:10|201599.2|201509.2|201599.7|201509.7|201600.9|201510.9|201596.5|201506.5|14
1734427460000|2024-12-17 09:24:20|201575.1|201485.1|201592.2|201502.2|201593.3|201503.3|201575.1|201485.1|8
1734427470000|2024-12-17 09:24:30|201591.9|201501.9|201586.8|201496.8|201591.9|201501.9|201586.8|201496.8|6
1734427480000|2024-12-17 09:24:40|201586.9|201496.9|201596|201506|201596|201506|201586.9|201496.9|5
1734427490000|2024-12-17 09:24:50|201593.8|201503.8|201589.7|201499.7|201593.8|201503.8|201587.7|201497.7|4
1734427500000|2024-12-17 09:25:00|201591.5|201501.5|201598.6|201508.6|201598.8|201508.8|201591.5|201501.5|4
1734427510000|2024-12-17 09:25:10|201596.2|201506.2|201598.7|201508.7|201598.7|201508.7|201592.6|201502.6|8
1734427520000|2024-12-17 09:25:20|201598.8|201508.8|201596.9|201506.9|201598.9|201508.9|201592.5|201502.5|8
1734427530000|2024-12-17 09:25:30|201598.8|201508.8|201598.6|201508.6|201600.6|201510.6|201596.4|201506.4|8
1734427540000|2024-12-17 09:25:40|201602.6|201512.6|201594.3|201504.3|201602.6|201512.6|201594.3|201504.3|4
1734427550000|2024-12-17 09:25:50|201592.3|201502.3|201594|201504|201596.2|201506.2|201592.1|201502.1|17
1734427560000|2024-12-17 09:26:00|201591.4|201501.4|201594.3|201504.3|201596.2|201506.2|201591.4|201501.4|11
1734427570000|2024-12-17 09:26:10|201594.1|201504.1|201599.2|201509.2|201601.6|201511.6|201594.1|201504.1|17
1734427580000|2024-12-17 09:26:20|201599|201509|201597.5|201507.5|201599.4|201509.4|201596.4|201506.4|21
1734427590000|2024-12-17 09:26:30|201597.4|201507.4|201599.1|201509.1|201599.7|201509.7|201597.4|201507.4|10
1734427600000|2024-12-17 09:26:40|201598.7|201508.7|201595|201505|201601.7|201511.7|201595|201505|9
1734427610000|2024-12-17 09:26:50|201598.3|201508.3|201599|201509|201605.6|201515.6|201598.3|201508.3|6
1734427620000|2024-12-17 09:27:00|201598.9|201508.9|201595.3|201505.3|201599.1|201509.1|201594.3|201504.3|8
1734427630000|2024-12-17 09:27:10|201597.7|201507.7|201602.8|201512.8|201607.5|201517.5|201597.7|201507.7|8
1734427640000|2024-12-17 09:27:20|201604.8|201514.8|201599.2|201509.2|201606.2|201516.2|201596.7|201506.7|13
1734427650000|2024-12-17 09:27:30|201597.2|201507.2|201597.2|201507.2|201597.2|201507.2|201597.2|201507.2|1
1734427660000|2024-12-17 09:27:40|201597.3|201507.3|201597.3|201507.3|201597.3|201507.3|201597.3|201507.3|1
1734427670000|2024-12-17 09:27:50|201596.7|201506.7|201596.7|201506.7|201596.7|201506.7|201596.7|201506.7|1
1734427680000|2024-12-17 09:28:00|201600|201510|201597.6|201507.6|201600|201510|201593.1|201503.1|6
1734427690000|2024-12-17 09:28:10|201606.2|201516.2|201600|201510|201606.2|201516.2|201600|201510|6
1734427700000|2024-12-17 09:28:20|201598|201508|201604.2|201514.2|201606.4|201516.4|201596.5|201506.5|18
1734427710000|2024-12-17 09:28:30|201607|201517|201597.7|201507.7|201607|201517|201595.4|201505.4|10
1734427720000|2024-12-17 09:28:40|201597.1|201507.1|201605.4|201515.4|201610.8|201520.8|201594.9|201504.9|8
1734427730000|2024-12-17 09:28:50|201607.6|201517.6|201605.1|201515.1|201607.6|201517.6|201605.1|201515.1|9
1734427740000|2024-12-17 09:29:00|201607.5|201517.5|201604.5|201514.5|201607.5|201517.5|201604.5|201514.5|7
1734427750000|2024-12-17 09:29:10|201606.7|201516.7|201603.8|201513.8|201607.1|201517.1|201603.8|201513.8|11
1734427760000|2024-12-17 09:29:20|201602.5|201512.5|201604.2|201514.2|201607.9|201517.9|201602.5|201512.5|7
1734427770000|2024-12-17 09:29:30|201607.9|201517.9|201603.8|201513.8|201607.9|201517.9|201603.8|201513.8|5
1734427780000|2024-12-17 09:29:40|201604.2|201514.2|201598.4|201508.4|201608.4|201518.4|201598.4|201508.4|16
1734427790000|2024-12-17 09:29:50|201594.8|201504.8|201604.7|201514.7|201609.1|201519.1|201594.8|201504.8|18
1734427800000|2024-12-17 09:30:00|201608.5|201518.5|201612.3|201522.3|201622.4|201532.4|201604.3|201514.3|20
1734427810000|2024-12-17 09:30:10|201614.8|201524.8|201609.6|201519.6|201614.8|201524.8|201608.8|201518.8|6
1734427820000|2024-12-17 09:30:20|201607.3|201517.3|201609.7|201519.7|201611.2|201521.2|201607.3|201517.3|4
1734427830000|2024-12-17 09:30:30|201606.3|201516.3|201608.8|201518.8|201608.8|201518.8|201606.3|201516.3|3
1734427840000|2024-12-17 09:30:40|201608.4|201518.4|201608.8|201518.8|201608.8|201518.8|201608.4|201518.4|2
1734427850000|2024-12-17 09:30:50|201607.9|201517.9|201612.8|201522.8|201612.8|201522.8|201607.9|201517.9|6
1734427860000|2024-12-17 09:31:00|201610.8|201520.8|201610|201520|201610.8|201520.8|201610|201520|2
1734427870000|2024-12-17 09:31:10|201608.1|201518.1|201607.3|201517.3|201608.1|201518.1|201605.5|201515.5|3
1734427890000|2024-12-17 09:31:30|201605.1|201515.1|201609.8|201519.8|201610.9|201520.9|201605.1|201515.1|8
1734427900000|2024-12-17 09:31:40|201610.8|201520.8|201610.4|201520.4|201613.6|201523.6|201610.4|201520.4|4
1734427910000|2024-12-17 09:31:50|201607.9|201517.9|201610.1|201520.1|201610.1|201520.1|201607.4|201517.4|4
1734427920000|2024-12-17 09:32:00|201609.8|201519.8|201606|201516|201611.1|201521.1|201604.9|201514.9|8
1734427930000|2024-12-17 09:32:10|201607.9|201517.9|201612.2|201522.2|201612.2|201522.2|201607.7|201517.7|5
1734427940000|2024-12-17 09:32:20|201613.5|201523.5|201611.5|201521.5|201614.9|201524.9|201611.2|201521.2|15
1734427950000|2024-12-17 09:32:30|201613.2|201523.2|201611.9|201521.9|201613.2|201523.2|201611.5|201521.5|6
1734427960000|2024-12-17 09:32:40|201613.4|201523.4|201621.8|201531.8|201624.1|201534.1|201611.2|201521.2|18
1734427970000|2024-12-17 09:32:50|201622.7|201532.7|201622.7|201532.7|201622.7|201532.7|201622.7|201532.7|1
1734427980000|2024-12-17 09:33:00|201620|201530|201609.4|201519.4|201620|201530|201603.2|201513.2|22
1734427990000|2024-12-17 09:33:10|201610.9|201520.9|201608.4|201518.4|201610.9|201520.9|201606.6|201516.6|7
1734428010000|2024-12-17 09:33:30|201605.7|201515.7|201563.4|201473.4|201607.7|201517.7|201556.7|201466.7|10
1734428020000|2024-12-17 09:33:40|201561.7|201471.7|201560.1|201470.1|201567.7|201477.7|201558.4|201468.4|12
1734428030000|2024-12-17 09:33:50|201559.8|201469.8|201560.6|201470.6|201561.6|201471.6|201559.8|201469.8|4
1734428040000|2024-12-17 09:34:00|201560.8|201470.8|201562.4|201472.4|201567.4|201477.4|201547.3|201457.3|17
1734428050000|2024-12-17 09:34:10|201563.9|201473.9|201555|201465|201568.1|201478.1|201554.4|201464.4|13
1734428060000|2024-12-17 09:34:20|201555.9|201465.9|201566.8|201476.8|201569.7|201479.7|201555.9|201465.9|11
1734428070000|2024-12-17 09:34:30|201562.8|201472.8|201567.4|201477.4|201571.5|201481.5|201562.8|201472.8|11
1734428080000|2024-12-17 09:34:40|201562|201472|201557|201467|201562|201472|201553.8|201463.8|6
1734428090000|2024-12-17 09:34:50|201555.3|201465.3|201564.4|201474.4|201565.4|201475.4|201555.3|201465.3|11
1734428100000|2024-12-17 09:35:00|201562.9|201472.9|201558.7|201468.7|201564|201474|201554.7|201464.7|15
1734428110000|2024-12-17 09:35:10|201555.2|201465.2|201562.9|201472.9|201562.9|201472.9|201555.2|201465.2|4
1734428120000|2024-12-17 09:35:20|201560.3|201470.3|201562.7|201472.7|201565.9|201475.9|201560.3|201470.3|8
1734428130000|2024-12-17 09:35:30|201560.6|201470.6|201562.4|201472.4|201566.9|201476.9|201553.2|201463.2|14
1734428140000|2024-12-17 09:35:40|201559.9|201469.9|201561.8|201471.8|201563.8|201473.8|201558.3|201468.3|9
1734428150000|2024-12-17 09:35:50|201564|201474|201563.9|201473.9|201567.4|201477.4|201562.6|201472.6|5
1734428160000|2024-12-17 09:36:00|201567.5|201477.5|201565.3|201475.3|201569.8|201479.8|201560.6|201470.6|12
1734428170000|2024-12-17 09:36:10|201569.4|201479.4|201605.5|201515.5|201614.9|201524.9|201566.2|201476.2|18
1734428180000|2024-12-17 09:36:20|201606.1|201516.1|201608.6|201518.6|201608.6|201518.6|201605|201515|16
1734428190000|2024-12-17 09:36:30|201608.3|201518.3|201604.1|201514.1|201610.3|201520.3|201601.3|201511.3|7
1734428200000|2024-12-17 09:36:40|201606.4|201516.4|201619.4|201529.4|201623.3|201533.3|201599.6|201509.6|14
1734428210000|2024-12-17 09:36:50|201618.7|201528.7|201623.8|201533.8|201624.1|201534.1|201618.7|201528.7|7
1734428220000|2024-12-17 09:37:00|201621.8|201531.8|201608.9|201518.9|201621.8|201531.8|201608.9|201518.9|4
1734428230000|2024-12-17 09:37:10|201607|201517|201642.6|201552.6|201642.6|201552.6|201605.1|201515.1|13
1734428240000|2024-12-17 09:37:20|201640|201550|201622.3|201532.3|201640|201550|201622.2|201532.2|8
1734428250000|2024-12-17 09:37:30|201622.2|201532.2|201624.2|201534.2|201630.3|201562.8|201612.8|201532.2|12
1734428260000|2024-12-17 09:37:40|201621.6|201531.6|201630.7|201540.7|201630.7|201540.7|201620.4|201530.4|10
1734428270000|2024-12-17 09:37:50|201626.9|201536.9|201618.4|201528.4|201626.9|201536.9|201618.4|201528.4|4
1734428280000|2024-12-17 09:38:00|201617.7|201527.7|201615.9|201525.9|201617.9|201527.9|201615.9|201525.9|5
1734428290000|2024-12-17 09:38:10|201616|201526|201615.9|201525.9|201616|201526|201615.9|201525.9|2
1734428300000|2024-12-17 09:38:20|201615|201525|201615.3|201525.3|201615.3|201525.3|201615|201525|2
1734428320000|2024-12-17 09:38:40|201614.8|201524.8|201622.5|201532.5|201627.8|201537.8|201614.8|201524.8|7
1734428330000|2024-12-17 09:38:50|201622.7|201532.7|201649.6|201559.6|201649.6|201559.6|201622.1|201532.1|6
1734428340000|2024-12-17 09:39:00|201647.1|201557.1|201644.1|201554.1|201647.1|201557.1|201644.1|201554.1|8
1734428350000|2024-12-17 09:39:10|201644.8|201554.8|201646.6|201556.6|201647.1|201557.1|201643.6|201553.6|6
1734428360000|2024-12-17 09:39:20|201647.4|201557.4|201625.2|201535.2|201654|201564|201625.1|201535.1|8
1734428370000|2024-12-17 09:39:30|201625.6|201535.6|201646.5|201556.5|201649.1|201559.1|201625.2|201535.2|12
1734428380000|2024-12-17 09:39:40|201645.8|201555.8|201645.8|201555.8|201645.8|201555.8|201645.8|201555.8|1
1734428390000|2024-12-17 09:39:50|201646|201556|201647.3|201557.3|201649.8|201559.8|201640.1|201550.1|18
1734428400000|2024-12-17 09:40:00|201650.4|201560.4|201662|201572|201664.8|201574.8|201650.4|201560.4|12
1734428410000|2024-12-17 09:40:10|201662.6|201572.6|201681.9|201591.9|201687.3|201597.3|201651.2|201561.2|26
1734428420000|2024-12-17 09:40:20|201682.9|201592.9|201682.5|201592.5|201684|201594|201680.5|201590.5|13
1734428430000|2024-12-17 09:40:30|201683.1|201593.1|201639.2|201549.2|201683.3|201593.3|201634.2|201544.2|13
1734428440000|2024-12-17 09:40:40|201639|201549|201636.7|201546.7|201639.2|201549.2|201635.5|201545.5|6
1734428450000|2024-12-17 09:40:50|201636.9|201546.9|201637.4|201547.4|201637.4|201547.4|201636.9|201546.9|3
1734428460000|2024-12-17 09:41:00|201638|201548|201641|201551|201641|201551|201638|201548|5
1734428470000|2024-12-17 09:41:10|201639|201549|201639.3|201549.3|201640|201550|201632.9|201542.9|8
1734428480000|2024-12-17 09:41:20|201638.3|201548.3|201639.5|201549.5|201640.6|201550.6|201637.4|201547.4|8
1734428490000|2024-12-17 09:41:30|201639.3|201549.3|201629.1|201539.1|201639.3|201549.3|201628.7|201538.7|15
1734428500000|2024-12-17 09:41:40|201630.2|201540.2|201602|201512|201630.4|201540.4|201596.1|201506.1|14
1734428510000|2024-12-17 09:41:50|201601.2|201511.2|201598|201508|201601.2|201511.2|201596.3|201506.3|7
1734428520000|2024-12-17 09:42:00|201598.2|201508.2|201601|201511|201603.8|201513.8|201598.2|201508.2|10
1734428530000|2024-12-17 09:42:10|201597.1|201507.1|201602.4|201512.4|201602.4|201512.4|201595.2|201505.2|11
1734428540000|2024-12-17 09:42:20|201602|201512|201597.1|201507.1|201602|201512|201597.1|201507.1|4
1734428550000|2024-12-17 09:42:30|201598.7|201508.7|201598.8|201508.8|201600|201510|201595.7|201505.7|9
1734428560000|2024-12-17 09:42:40|201597.9|201507.9|201600.8|201510.8|201601.6|201511.6|201595.9|201505.9|4
1734428570000|2024-12-17 09:42:50|201603.2|201513.2|201600.7|201510.7|201603.9|201513.9|201600.7|201510.7|5
1734428580000|2024-12-17 09:43:00|201602.8|201512.8|201607.7|201517.7|201607.7|201517.7|201602.8|201512.8|7
1734428590000|2024-12-17 09:43:10|201606.7|201516.7|201602.9|201512.9|201607.2|201517.2|201602.9|201512.9|4
1734428600000|2024-12-17 09:43:20|201606.3|201516.3|201599.8|201509.8|201608.8|201518.8|201599.8|201509.8|4
1734428610000|2024-12-17 09:43:30|201598|201508|201598|201508|201598|201508|201598|201508|1
1734428620000|2024-12-17 09:43:40|201597.7|201507.7|201596.7|201506.7|201609.5|201519.5|201594.7|201504.7|12
1734428630000|2024-12-17 09:43:50|201597|201507|201596.8|201506.8|201598.1|201508.1|201595.5|201505.5|9
1734428640000|2024-12-17 09:44:00|201596.5|201506.5|201605.1|201515.1|201607.7|201517.7|201596.5|201506.5|6
1734428650000|2024-12-17 09:44:10|201606.8|201516.8|201611.4|201521.4|201611.9|201521.9|201606.8|201516.8|3
1734428660000|2024-12-17 09:44:20|201610.6|201520.6|201609.8|201519.8|201610.6|201520.6|201609.1|201519.1|3
1734428670000|2024-12-17 09:44:30|201612.1|201522.1|201610.5|201520.5|201614.9|201524.9|201606.1|201516.1|13
1734428680000|2024-12-17 09:44:40|201608.3|201518.3|201603.1|201513.1|201608.3|201518.3|201602.6|201512.6|5
1734428690000|2024-12-17 09:44:50|201600.1|201510.1|201599.3|201509.3|201600.9|201510.9|201597.5|201507.5|10
1734428700000|2024-12-17 09:45:00|201600.1|201510.1|201600.7|201510.7|201601.5|201511.5|201598.2|201508.2|7
1734428710000|2024-12-17 09:45:10|201600.9|201510.9|201602.7|201512.7|201604.1|201514.1|201600.9|201510.9|3
1734428720000|2024-12-17 09:45:20|201605.5|201515.5|201611.2|201521.2|201612.9|201522.9|201605.5|201515.5|5
1734428730000|2024-12-17 09:45:30|201608.2|201518.2|201597.3|201507.3|201608.2|201518.2|201597.3|201507.3|12
1734428740000|2024-12-17 09:45:40|201598.1|201508.1|201603.1|201513.1|201610|201520|201598.1|201508.1|10
1734428750000|2024-12-17 09:45:50|201602|201512|201604.2|201514.2|201604.2|201514.2|201602|201512|2
1734428760000|2024-12-17 09:46:00|201605.8|201515.8|201607.4|201517.4|201608.2|201518.2|201605.8|201515.8|4
1734428770000|2024-12-17 09:46:10|201603.7|201513.7|201600.9|201510.9|201603.7|201513.7|201600.9|201510.9|4
1734428780000|2024-12-17 09:46:20|201598.8|201508.8|201598.3|201508.3|201600.8|201510.8|201595|201505|10
1734428790000|2024-12-17 09:46:30|201597.8|201507.8|201570.5|201480.5|201597.8|201507.8|201566.1|201476.1|12
1734428800000|2024-12-17 09:46:40|201566.9|201476.9|201570|201480|201570.9|201480.9|201564.6|201474.6|8
1734428810000|2024-12-17 09:46:50|201567.6|201477.6|201570.4|201480.4|201571.2|201481.2|201567.6|201477.6|6
1734428820000|2024-12-17 09:47:00|201570|201480|201581.2|201491.2|201581.2|201491.2|201569.3|201479.3|5
1734428830000|2024-12-17 09:47:10|201581.1|201491.1|201572|201482|201581.3|201491.3|201568.2|201478.2|15
1734428840000|2024-12-17 09:47:20|201571.4|201481.4|201570.4|201480.4|201572.8|201482.8|201565|201475|9
1734428850000|2024-12-17 09:47:30|201569.9|201479.9|201566.2|201476.2|201569.9|201479.9|201566.2|201476.2|2
1734428860000|2024-12-17 09:47:40|201562.5|201472.5|201564|201474|201568.8|201478.8|201560.9|201470.9|9
1734428870000|2024-12-17 09:47:50|201563.4|201473.4|201560.6|201470.6|201568.1|201478.1|201560.6|201470.6|5
1734428880000|2024-12-17 09:48:00|201563.5|201473.5|201565.2|201475.2|201567.3|201477.3|201563.5|201473.5|3
1734428890000|2024-12-17 09:48:10|201563.1|201473.1|201564.7|201474.7|201564.7|201474.7|201559|201469|9
1734428900000|2024-12-17 09:48:20|201563.4|201473.4|201564.7|201474.7|201564.7|201474.7|201563.4|201473.4|2
1734428910000|2024-12-17 09:48:30|201566.8|201476.8|201563.2|201473.2|201570.3|201480.3|201557.4|201467.4|8
1734428920000|2024-12-17 09:48:40|201559.6|201469.6|201557.1|201467.1|201564|201474|201550.6|201460.6|12
1734428930000|2024-12-17 09:48:50|201557.8|201467.8|201560.2|201470.2|201563.4|201473.4|201557.8|201467.8|3
1734428940000|2024-12-17 09:49:00|201556.8|201466.8|201560.4|201470.4|201560.4|201470.4|201556.8|201466.8|3
1734428950000|2024-12-17 09:49:10|201560.2|201470.2|201560.8|201470.8|201574.5|201484.5|201560.2|201470.2|9
1734428960000|2024-12-17 09:49:20|201567.6|201477.6|201560.6|201470.6|201567.6|201477.6|201554.6|201464.6|8
1734428970000|2024-12-17 09:49:30|201562.5|201472.5|201565|201475|201565.3|201475.3|201561.2|201471.2|4
1734428980000|2024-12-17 09:49:40|201565.2|201475.2|201558.5|201468.5|201567.3|201477.3|201554|201464|5
1734428990000|2024-12-17 09:49:50|201559.6|201469.6|201561.7|201471.7|201565.5|201475.5|201559.6|201469.6|7
1734429000000|2024-12-17 09:50:00|201563.8|201473.8|201597.2|201507.2|201597.2|201507.2|201563.8|201473.8|12
1734429010000|2024-12-17 09:50:10|201598.2|201508.2|201596.2|201506.2|201598.2|201508.2|201595.7|201505.7|12
1734429020000|2024-12-17 09:50:20|201597|201507|201593.1|201503.1|201597|201507|201592.8|201502.8|4
1734429030000|2024-12-17 09:50:30|201597|201507|201592.1|201502.1|201598.4|201508.4|201591.9|201501.9|12
1734429040000|2024-12-17 09:50:40|201593.9|201503.9|201598.1|201508.1|201602.8|201512.8|201592.5|201502.5|18
1734429050000|2024-12-17 09:50:50|201598.3|201508.3|201602.8|201512.8|201608.6|201518.6|201598.3|201508.3|16
1734429060000|2024-12-17 09:51:00|201604.2|201514.2|201594.4|201504.4|201604.2|201514.2|201587.9|201497.9|5
1734429070000|2024-12-17 09:51:10|201593.9|201503.9|201592.3|201502.3|201594.6|201504.6|201587.6|201497.6|10
1734429080000|2024-12-17 09:51:20|201590.7|201500.7|201590.1|201500.1|201593.6|201503.6|201590.1|201500.1|6
1734429090000|2024-12-17 09:51:30|201586.5|201496.5|201570.8|201480.8|201586.5|201496.5|201570.8|201480.8|12
1734429100000|2024-12-17 09:51:40|201571.8|201481.8|201557.9|201467.9|201571.8|201481.8|201557.6|201467.6|8
1734429110000|2024-12-17 09:51:50|201560.9|201470.9|201563|201473|201563|201473|201560.1|201470.1|7
1734429120000|2024-12-17 09:52:00|201562.3|201472.3|201557.4|201467.4|201569|201479|201553.4|201463.4|29
1734429130000|2024-12-17 09:52:10|201557.2|201467.2|201557.9|201467.9|201563.7|201473.7|201554|201464|16
1734429140000|2024-12-17 09:52:20|201559.9|201469.9|201561.3|201471.3|201568.4|201478.4|201559.9|201469.9|14
1734429150000|2024-12-17 09:52:30|201563.6|201473.6|201568.1|201478.1|201568.1|201478.1|201556.8|201466.8|17
1734429160000|2024-12-17 09:52:40|201566.9|201476.9|201568.6|201478.6|201568.6|201478.6|201560.9|201470.9|8
1734429170000|2024-12-17 09:52:50|201567.9|201477.9|201572.5|201482.5|201573.8|201483.8|201564.6|201474.6|12
1734429180000|2024-12-17 09:53:00|201570.6|201480.6|201578.9|201488.9|201580|201490|201569.4|201479.4|17
1734429190000|2024-12-17 09:53:10|201577.9|201487.9|201573.6|201483.6|201577.9|201487.9|201561.4|201471.4|14
1734429200000|2024-12-17 09:53:20|201573.3|201483.3|201576.4|201486.4|201578.2|201488.2|201572.8|201482.8|12
1734429210000|2024-12-17 09:53:30|201575.4|201485.4|201589|201499|201589|201499|201575|201485|12
1734429220000|2024-12-17 09:53:40|201587.2|201497.2|201562.3|201472.3|201599.7|201509.7|201556.4|201466.4|20
1734429230000|2024-12-17 09:53:50|201562.5|201472.5|201564.3|201474.3|201567.1|201477.1|201562.5|201472.5|9
1734429240000|2024-12-17 09:54:00|201565.3|201475.3|201555.2|201465.2|201568.7|201478.7|201554.9|201464.9|12
1734429250000|2024-12-17 09:54:10|201554.9|201464.9|201554.5|201464.5|201554.9|201464.9|201553.2|201463.2|5
1734429260000|2024-12-17 09:54:20|201554.9|201464.9|201556.4|201466.4|201557.1|201467.1|201554.9|201464.9|9
1734429270000|2024-12-17 09:54:30|201557.4|201467.4|201559.4|201469.4|201562.9|201472.9|201557.4|201467.4|8
1734429280000|2024-12-17 09:54:40|201564.9|201474.9|201556.8|201466.8|201568.8|201478.8|201556.8|201466.8|10
1734429290000|2024-12-17 09:54:50|201559|201469|201564.1|201474.1|201564.6|201474.6|201556.3|201466.3|6
1734429300000|2024-12-17 09:55:00|201563.3|201473.3|201555.4|201465.4|201563.3|201473.3|201554.2|201464.2|13
1734429310000|2024-12-17 09:55:10|201556.5|201466.5|201551.2|201461.2|201556.5|201466.5|201551.1|201461.1|9
1734429320000|2024-12-17 09:55:20|201552.4|201462.4|201559.9|201469.9|201561|201471|201552.4|201462.4|11
1734429330000|2024-12-17 09:55:30|201561.3|201471.3|201560.8|201470.8|201561.7|201471.7|201559.9|201469.9|10
1734429340000|2024-12-17 09:55:40|201560.6|201470.6|201556|201466|201560.6|201470.6|201552.2|201462.2|17
1734429350000|2024-12-17 09:55:50|201555.6|201465.6|201555.2|201465.2|201557.4|201467.4|201553.8|201463.8|13
1734429360000|2024-12-17 09:56:00|201550.4|201460.4|201564.1|201474.1|201566|201476|201549.5|201459.5|22
1734429370000|2024-12-17 09:56:10|201566.1|201476.1|201562.2|201472.2|201566.4|201476.4|201559.8|201469.8|10
1734429380000|2024-12-17 09:56:20|201561.7|201471.7|201563.7|201473.7|201566.4|201476.4|201558.3|201468.3|14
1734429390000|2024-12-17 09:56:30|201563.4|201473.4|201564.1|201474.1|201567.7|201477.7|201562.9|201472.9|17
1734429400000|2024-12-17 09:56:40|201563.1|201473.1|201563.2|201473.2|201567.5|201477.5|201563.1|201473.1|10
1734429410000|2024-12-17 09:56:50|201563.7|201473.7|201601.8|201511.8|201604|201514|201563.7|201473.7|22
1734429420000|2024-12-17 09:57:00|201598.8|201508.8|201609.5|201519.5|201612.4|201522.4|201598.8|201508.8|9
1734429430000|2024-12-17 09:57:10|201612.6|201522.6|201603.4|201513.4|201616.1|201526.1|201601.7|201511.7|16
1734429440000|2024-12-17 09:57:20|201602.4|201512.4|201606.3|201516.3|201606.3|201516.3|201597.9|201507.9|8
1734429450000|2024-12-17 09:57:30|201605.5|201515.5|201603.9|201513.9|201605.5|201515.5|201602.7|201512.7|4
1734429460000|2024-12-17 09:57:40|201602.9|201512.9|201604.4|201514.4|201609.1|201519.1|201599.8|201509.8|9
1734429470000|2024-12-17 09:57:50|201603|201513|201601.8|201511.8|201603|201513|201600.9|201510.9|4
1734429480000|2024-12-17 09:58:00|201602.6|201512.6|201603.1|201513.1|201610.2|201520.2|201600.8|201510.8|11
1734429490000|2024-12-17 09:58:10|201602|201512|201602.5|201512.5|201602.9|201512.9|201601.5|201511.5|6
1734429500000|2024-12-17 09:58:20|201601.4|201511.4|201602.9|201512.9|201602.9|201512.9|201600.8|201510.8|5
1734429510000|2024-12-17 09:58:30|201605.6|201515.6|201609.5|201519.5|201609.5|201519.5|201604.3|201514.3|12
1734429520000|2024-12-17 09:58:40|201608.5|201518.5|201609.7|201519.7|201609.7|201519.7|201603.7|201513.7|9
1734429530000|2024-12-17 09:58:50|201614|201524|201607.6|201517.6|201614|201524|201603.9|201513.9|15
1734429540000|2024-12-17 09:59:00|201611.1|201521.1|201608.6|201518.6|201612.6|201522.6|201601.6|201511.6|15
1734429550000|2024-12-17 09:59:10|201607.5|201517.5|201608|201518|201613.2|201523.2|201603.7|201513.7|13
1734429560000|2024-12-17 09:59:20|201605.6|201515.6|201614.9|201524.9|201615.5|201525.5|201605|201515|14
1734429570000|2024-12-17 09:59:30|201609.9|201519.9|201613.5|201523.5|201613.5|201523.5|201601.6|201511.6|13
1734429580000|2024-12-17 09:59:40|201614.7|201524.7|201618.7|201528.7|201618.7|201528.7|201601.7|201511.7|10
1734429590000|2024-12-17 09:59:50|201613.6|201523.6|201615.9|201525.9|201617.9|201527.9|201612.5|201522.5|12
1734429600000|2024-12-17 10:00:00|201611.7|201521.7|201608.3|201518.3|201612.1|201522.1|201579.5|201489.5|29
1734429610000|2024-12-17 10:00:10|201604.4|201514.4|201591.4|201501.4|201604.4|201514.4|201588.2|201498.2|20
1734429620000|2024-12-17 10:00:20|201591.1|201501.1|201546.1|201456.1|201591.8|201501.8|201539.4|201449.4|23
1734429630000|2024-12-17 10:00:30|201547|201457|201569.3|201479.3|201569.3|201479.3|201536.6|201446.6|16
1734429640000|2024-12-17 10:00:40|201567.9|201477.9|201565.5|201475.5|201571.5|201481.5|201525.1|201435.1|13
1734429650000|2024-12-17 10:00:50|201565.7|201475.7|201562|201472|201565.7|201475.7|201562|201472|5
1734429660000|2024-12-17 10:01:00|201561.4|201471.4|201557|201467|201561.4|201471.4|201557|201467|10
1734429670000|2024-12-17 10:01:10|201558.4|201468.4|201557.8|201467.8|201559.3|201469.3|201557.8|201467.8|3
1734429680000|2024-12-17 10:01:20|201558|201468|201566.9|201476.9|201569|201479|201558|201468|12
1734429690000|2024-12-17 10:01:30|201573|201483|201568.9|201478.9|201576.2|201486.2|201566.8|201476.8|17
1734429700000|2024-12-17 10:01:40|201573.9|201483.9|201562.5|201472.5|201573.9|201483.9|201561.3|201471.3|15
1734429710000|2024-12-17 10:01:50|201563.3|201473.3|201563.3|201473.3|201563.3|201473.3|201563.3|201473.3|1
1734429720000|2024-12-17 10:02:00|201565.5|201475.5|201565|201475|201575|201485|201562.3|201472.3|10
1734429730000|2024-12-17 10:02:10|201566.5|201476.5|201564.9|201474.9|201572.5|201482.5|201559.1|201469.1|13
1734429740000|2024-12-17 10:02:20|201566.8|201476.8|201570.8|201480.8|201572|201482|201566.8|201476.8|4
1734429750000|2024-12-17 10:02:30|201573.9|201483.9|201565.2|201475.2|201574|201484|201561|201471|7
1734429760000|2024-12-17 10:02:40|201566.5|201476.5|201569.3|201479.3|201572.5|201482.5|201566.5|201476.5|10
1734429770000|2024-12-17 10:02:50|201571.6|201481.6|201573.9|201483.9|201577.6|201487.6|201569|201479|10
1734429780000|2024-12-17 10:03:00|201573.8|201483.8|201599.5|201509.5|201604.9|201514.9|201573.8|201483.8|24
1734429790000|2024-12-17 10:03:10|201601.4|201511.4|201597.9|201507.9|201605.6|201515.6|201593.2|201503.2|10
1734429800000|2024-12-17 10:03:20|201596.9|201506.9|201606.3|201516.3|201611.1|201521.1|201595.6|201505.6|19
1734429810000|2024-12-17 10:03:30|201610.9|201520.9|201599.1|201509.1|201610.9|201520.9|201599|201509|12
1734429820000|2024-12-17 10:03:40|201600.4|201510.4|201603|201513|201608.6|201518.6|201600.4|201510.4|14
1734429830000|2024-12-17 10:03:50|201602.8|201512.8|201600.7|201510.7|201602.8|201512.8|201594.8|201504.8|17
1734429840000|2024-12-17 10:04:00|201599.7|201509.7|201594.2|201504.2|201603.8|201513.8|201594|201504|10
1734429850000|2024-12-17 10:04:10|201591.9|201501.9|201593.2|201503.2|201596.3|201506.3|201589.9|201499.9|9
1734429860000|2024-12-17 10:04:20|201593|201503|201593.1|201503.1|201593.8|201503.8|201588.9|201498.9|13
1734429870000|2024-12-17 10:04:30|201592.3|201502.3|201597|201507|201597.8|201507.8|201589.7|201499.7|15
1734429880000|2024-12-17 10:04:40|201596.3|201506.3|201590.2|201500.2|201596.3|201506.3|201588.7|201498.7|14
1734429890000|2024-12-17 10:04:50|201589.8|201499.8|201587.4|201497.4|201590.3|201500.3|201587.3|201497.3|8
1734429900000|2024-12-17 10:05:00|201587.2|201497.2|201593.9|201503.9|201599.5|201509.5|201587.2|201497.2|19
1734429910000|2024-12-17 10:05:10|201595.3|201505.3|201589.6|201499.6|201599.5|201509.5|201589.6|201499.6|13
1734429920000|2024-12-17 10:05:20|201589.8|201499.8|201602.4|201512.4|201611.5|201521.5|201589.8|201499.8|17
1734429930000|2024-12-17 10:05:30|201608.1|201518.1|201632.5|201542.5|201634.6|201544.6|201604.3|201514.3|22
1734429940000|2024-12-17 10:05:40|201631|201541|201633.2|201543.2|201635.7|201545.7|201631|201541|10
1734429950000|2024-12-17 10:05:50|201632.8|201542.8|201635.1|201545.1|201635.1|201545.1|201632.1|201542.1|9
1734429960000|2024-12-17 10:06:00|201631.5|201541.5|201631.1|201541.1|201631.5|201541.5|201630.9|201540.9|4
1734429970000|2024-12-17 10:06:10|201631.5|201541.5|201630.7|201540.7|201631.5|201541.5|201630.7|201540.7|2
1734429980000|2024-12-17 10:06:20|201631.2|201541.2|201632.2|201542.2|201632.2|201542.2|201631|201541|3
1734429990000|2024-12-17 10:06:30|201631.9|201541.9|201632.8|201542.8|201637.2|201547.2|201631.9|201541.9|14
1734430000000|2024-12-17 10:06:40|201633|201543|201632.8|201542.8|201638.2|201548.2|201632.7|201542.7|12
1734430010000|2024-12-17 10:06:50|201635.4|201545.4|201633.2|201543.2|201638|201548|201632.8|201542.8|4
1734430020000|2024-12-17 10:07:00|201635.7|201545.7|201651.4|201561.4|201657.9|201567.9|201635.7|201545.7|38
1734430030000|2024-12-17 10:07:10|201658.9|201568.9|201632.1|201542.1|201658.9|201568.9|201632.1|201542.1|30
1734430040000|2024-12-17 10:07:20|201633.8|201543.8|201636.6|201546.6|201637.2|201547.2|201633.5|201543.5|7
1734430050000|2024-12-17 10:07:30|201634.3|201544.3|201636|201546|201637.8|201547.8|201634.3|201544.3|6
1734430060000|2024-12-17 10:07:40|201635.8|201545.8|201631.9|201541.9|201635.8|201545.8|201631.9|201541.9|7
1734430070000|2024-12-17 10:07:50|201633.9|201543.9|201629.1|201539.1|201640.4|201550.4|201629.1|201539.1|11
1734430080000|2024-12-17 10:08:00|201628.8|201538.8|201641.7|201551.7|201641.7|201551.7|201628.8|201538.8|10
1734430090000|2024-12-17 10:08:10|201640.8|201550.8|201640.9|201550.9|201640.9|201550.9|201636.7|201546.7|10
1734430100000|2024-12-17 10:08:20|201640.1|201550.1|201641.4|201551.4|201645.7|201555.7|201638.9|201548.9|17
1734430110000|2024-12-17 10:08:30|201642.6|201552.6|201642.8|201552.8|201645.8|201555.8|201640.9|201550.9|11
1734430120000|2024-12-17 10:08:40|201643.1|201553.1|201648|201558|201649.5|201559.5|201642.7|201552.7|6
1734430130000|2024-12-17 10:08:50|201646.8|201556.8|201644.7|201554.7|201648.9|201558.9|201641.4|201551.4|20
1734430140000|2024-12-17 10:09:00|201645|201555|201643.7|201553.7|201646.5|201556.5|201641.9|201551.9|26
1734430150000|2024-12-17 10:09:10|201643.6|201553.6|201639.3|201549.3|201645.6|201555.6|201636.7|201546.7|11
1734430160000|2024-12-17 10:09:20|201637.4|201547.4|201641.4|201551.4|201641.4|201551.4|201637.4|201547.4|4
1734430170000|2024-12-17 10:09:30|201640.2|201550.2|201632.4|201542.4|201640.2|201550.2|201631.8|201541.8|9
1734430180000|2024-12-17 10:09:40|201632.3|201542.3|201635.7|201545.7|201638.4|201548.4|201630.9|201540.9|8
1734430190000|2024-12-17 10:09:50|201637.3|201547.3|201639.4|201549.4|201643.1|201553.1|201632.1|201542.1|7
1734430200000|2024-12-17 10:10:00|201641|201551|201631.4|201541.4|201641|201551|201629.6|201539.6|9
1734430210000|2024-12-17 10:10:10|201631.2|201541.2|201631|201541|201631.2|201541.2|201631|201541|2
1734430220000|2024-12-17 10:10:20|201630.5|201540.5|201607.4|201517.4|201631.2|201541.2|201603.8|201513.8|10
1734430230000|2024-12-17 10:10:30|201606.3|201516.3|201604.8|201514.8|201615.3|201525.3|201600.8|201510.8|14
1734430240000|2024-12-17 10:10:40|201605.9|201515.9|201603.3|201513.3|201607.2|201517.2|201602.4|201512.4|12
1734430250000|2024-12-17 10:10:50|201605.1|201515.1|201638.4|201548.4|201640.4|201571.3|201605.1|201515.1|12
1734430260000|2024-12-17 10:11:00|201637.7|201547.7|201643.1|201553.1|201643.1|201553.1|201630.7|201540.7|10
1734430270000|2024-12-17 10:11:10|201640.4|201550.4|201622|201572|201640.4|201572|201622|201541.4|9
1734430280000|2024-12-17 10:11:20|201620.4|201570.4|201618|201568|201623|201573|201618|201568|7
1734430290000|2024-12-17 10:11:30|201618.7|201568.7|201621|201571|201624.2|201574.2|201618.7|201568.7|4
1734430300000|2024-12-17 10:11:40|201625.4|201575.4|201653.1|201563.1|201653.1|201577.1|201625.4|201552.6|18
1734430310000|2024-12-17 10:11:50|201654.4|201564.4|201652|201562|201655.3|201565.3|201648.4|201558.4|24
1734430320000|2024-12-17 10:12:00|201653.4|201563.4|201679|201589|201681.2|201621.9|201650.3|201560.3|33
1734430330000|2024-12-17 10:12:10|201679.5|201589.5|201622.6|201572.6|201679.5|201589.5|201621.8|201571.8|29
1734430340000|2024-12-17 10:12:20|201620.6|201570.6|201617.6|201567.6|201623.1|201573.1|201616.7|201566.7|18
1734430350000|2024-12-17 10:12:30|201619.2|201569.2|201613.6|201563.6|201620|201570|201613.3|201563.3|10
1734430370000|2024-12-17 10:12:50|201613.2|201563.2|201628.9|201538.9|201635|201564.8|201612.1|201537.5|11
1734430380000|2024-12-17 10:13:00|201632|201542|201632.1|201542.1|201636.8|201546.8|201629.2|201539.2|22
1734430390000|2024-12-17 10:13:10|201632.9|201542.9|201641.8|201551.8|201649.5|201559.5|201630.5|201540.5|15
1734430400000|2024-12-17 10:13:20|201638.9|201548.9|201634.3|201544.3|201640.7|201550.7|201633.4|201543.4|26
1734430410000|2024-12-17 10:13:30|201635.4|201545.4|201635.3|201545.3|201637.9|201547.9|201632.6|201542.6|14
1734430420000|2024-12-17 10:13:40|201636.8|201546.8|201637.8|201547.8|201640|201550|201631.2|201541.2|16
1734430430000|2024-12-17 10:13:50|201633.4|201543.4|201632.8|201542.8|201637.9|201547.9|201632.8|201542.8|11
1734430440000|2024-12-17 10:14:00|201637.4|201547.4|201634.5|201544.5|201639.6|201549.6|201633.4|201543.4|12
1734430450000|2024-12-17 10:14:10|201636.9|201546.9|201629.5|201539.5|201639.3|201549.3|201629.5|201539.5|7
1734430460000|2024-12-17 10:14:20|201629.6|201539.6|201633.9|201543.9|201639.9|201549.9|201629.6|201539.6|10
1734430470000|2024-12-17 10:14:30|201633.3|201543.3|201630.4|201540.4|201633.3|201543.3|201630.4|201540.4|3
1734430480000|2024-12-17 10:14:40|201631.9|201541.9|201633.7|201543.7|201638.4|201548.4|201629.6|201539.6|13
1734430490000|2024-12-17 10:14:50|201632.7|201542.7|201632.3|201542.3|201633.3|201543.3|201629.7|201539.7|9
1734430500000|2024-12-17 10:15:00|201631.4|201541.4|201639|201549|201642.4|201552.4|201628.2|201538.2|10
1734430510000|2024-12-17 10:15:10|201637|201547|201638.2|201548.2|201642.5|201552.5|201634.5|201544.5|9
1734430520000|2024-12-17 10:15:20|201642.5|201552.5|201640.7|201550.7|201647.2|201557.2|201640.7|201550.7|16
1734430530000|2024-12-17 10:15:30|201639.7|201549.7|201639.5|201549.5|201644.2|201554.2|201638.3|201548.3|16
1734430540000|2024-12-17 10:15:40|201641.1|201551.1|201640.4|201550.4|201644.5|201554.5|201638.9|201548.9|10
1734430550000|2024-12-17 10:15:50|201644.2|201554.2|201684.8|201594.8|201686.6|201619|201640.3|201550.3|30
1734430560000|2024-12-17 10:16:00|201689.6|201599.6|201680.5|201590.5|201693.8|201603.8|201680.1|201590.1|32
1734430570000|2024-12-17 10:16:10|201680.6|201590.6|201685.1|201595.1|201686.2|201596.2|201680.6|201590.6|27
1734430580000|2024-12-17 10:16:20|201681.6|201591.6|201682.6|201592.6|201685.9|201595.9|201679.6|201589.6|23
1734430590000|2024-12-17 10:16:30|201680.8|201590.8|201684.6|201594.6|201684.6|201594.6|201680.8|201590.8|24
1734430600000|2024-12-17 10:16:40|201682.2|201592.2|201684.1|201594.1|201687.8|201597.8|201676.4|201586.4|20
1734430610000|2024-12-17 10:16:50|201685.2|201595.2|201681.1|201591.1|201686.1|201596.1|201675.9|201585.9|12
1734430620000|2024-12-17 10:17:00|201680.1|201590.1|201678.4|201588.4|201680.9|201590.9|201675.8|201585.8|7
1734430630000|2024-12-17 10:17:10|201675|201585|201663.9|201573.9|201675|201585|201662.4|201572.4|11
1734430640000|2024-12-17 10:17:20|201661.8|201571.8|201664.5|201574.5|201665.2|201575.2|201661.3|201571.3|12
1734430650000|2024-12-17 10:17:30|201665.6|201575.6|201636.2|201586.2|201665.6|201586.2|201623.9|201553.4|22
1734430660000|2024-12-17 10:17:40|201623.7|201573.7|201625.4|201575.4|201626.7|201576.7|201622.2|201572.2|22
1734430670000|2024-12-17 10:17:50|201625|201575|201625.6|201575.6|201627.4|201577.4|201624|201574|21
1734430680000|2024-12-17 10:18:00|201624.6|201574.6|201623.3|201573.3|201625.9|201575.9|201622|201572|13
1734430690000|2024-12-17 10:18:10|201623.4|201573.4|201640.5|201550.5|201640.5|201576.8|201620.5|201549.5|15
1734430700000|2024-12-17 10:18:20|201643|201553|201640|201550|201643|201553|201639.4|201549.4|6
1734430710000|2024-12-17 10:18:30|201643.2|201553.2|201640.7|201550.7|201645|201555|201635.7|201545.7|9
1734430720000|2024-12-17 10:18:40|201642.5|201552.5|201640.4|201550.4|201647.3|201557.3|201640.4|201550.4|16
1734430730000|2024-12-17 10:18:50|201640.6|201550.6|201630.8|201540.8|201641.7|201551.7|201630.5|201540.5|7
1734430740000|2024-12-17 10:19:00|201632.2|201542.2|201630.2|201540.2|201632.5|201542.5|201630.2|201540.2|5
1734430750000|2024-12-17 10:19:10|201633.9|201543.9|201618.1|201568.1|201633.9|201573.3|201614.3|201543.9|8
1734430760000|2024-12-17 10:19:20|201620.6|201570.6|201635.4|201585.4|201637.6|201587.6|201618.7|201568.7|24
1734430770000|2024-12-17 10:19:30|201636.9|201586.9|201634.1|201584.1|201636.9|201586.9|201629|201579|28
1734430780000|2024-12-17 10:19:40|201635.4|201585.4|201633.4|201583.4|201635.9|201585.9|201631.6|201581.6|30
1734430790000|2024-12-17 10:19:50|201632.3|201582.3|201632.4|201582.4|201633.5|201583.5|201630.5|201580.5|24
1734430800000|2024-12-17 10:20:00|201633.4|201583.4|201631.9|201581.9|201633.6|201583.6|201631.4|201581.4|21
1734430810000|2024-12-17 10:20:10|201630.8|201580.8|201652.5|201562.5|201654|201582.6|201630.8|201559.8|23
1734430820000|2024-12-17 10:20:20|201650.8|201560.8|201653.6|201563.6|201653.7|201563.7|201650.1|201560.1|25
1734430830000|2024-12-17 10:20:30|201652.1|201562.1|201651.2|201561.2|201653.6|201563.6|201649.5|201559.5|22
1734430840000|2024-12-17 10:20:40|201653.2|201563.2|201641.3|201551.3|201653.2|201563.2|201636.8|201546.8|22
1734430850000|2024-12-17 10:20:50|201639.9|201549.9|201642.4|201552.4|201642.4|201552.4|201639.9|201549.9|4
1734430860000|2024-12-17 10:21:00|201643|201553|201652.8|201562.8|201661.5|201571.5|201643|201553|22
1734430870000|2024-12-17 10:21:10|201679.6|201589.6|201670.2|201580.2|201679.6|201589.6|201666.3|201576.3|14
1734430880000|2024-12-17 10:21:20|201671.8|201581.8|201670.1|201580.1|201672.8|201582.8|201668.7|201578.7|13
1734430890000|2024-12-17 10:21:30|201666.6|201576.6|201665.3|201575.3|201669.6|201579.6|201661|201571|14
1734430900000|2024-12-17 10:21:40|201667.6|201577.6|201667|201577|201669.8|201579.8|201663.3|201573.3|10
1734430910000|2024-12-17 10:21:50|201667.6|201577.6|201673|201583|201673|201583|201662.9|201572.9|14
1734430920000|2024-12-17 10:22:00|201675.8|201585.8|201672.5|201582.5|201677.1|201587.1|201669.9|201579.9|13
1734430930000|2024-12-17 10:22:10|201673.9|201583.9|201673.6|201583.6|201674.9|201584.9|201668|201578|10
1734430940000|2024-12-17 10:22:20|201673.9|201583.9|201671|201581|201673.9|201583.9|201671|201581|3
1734430950000|2024-12-17 10:22:30|201669.2|201579.2|201666.4|201576.4|201669.2|201579.2|201661.7|201571.7|13
1734430960000|2024-12-17 10:22:40|201667.9|201577.9|201674.7|201584.7|201674.7|201584.7|201667.9|201577.9|9
1734430970000|2024-12-17 10:22:50|201681.3|201591.3|201680.9|201590.9|201684.3|201594.3|201674.9|201584.9|14
1734430980000|2024-12-17 10:23:00|201683.6|201593.6|201684.9|201594.9|201685.1|201595.1|201681.1|201591.1|28
1734430990000|2024-12-17 10:23:10|201685|201595|201680.7|201590.7|201685|201595|201678.4|201588.4|24
1734431000000|2024-12-17 10:23:20|201682.6|201592.6|201683.1|201593.1|201684.6|201594.6|201680.7|201590.7|22
1734431010000|2024-12-17 10:23:30|201681.2|201591.2|201681.9|201591.9|201684.8|201594.8|201680|201590|21
1734431020000|2024-12-17 10:23:40|201683.2|201593.2|201682.3|201592.3|201683.3|201593.3|201678.3|201588.3|21
1734431030000|2024-12-17 10:23:50|201684.7|201594.7|201692.5|201602.5|201693.2|201603.2|201681.8|201591.8|24
1734431040000|2024-12-17 10:24:00|201690.2|201600.2|201684.3|201594.3|201691|201601|201682.8|201592.8|26
1734431050000|2024-12-17 10:24:10|201685.7|201595.7|201687.5|201597.5|201687.8|201597.8|201683.3|201593.3|19
1734431060000|2024-12-17 10:24:20|201685.7|201595.7|201685.9|201595.9|201687.7|201597.7|201680.3|201590.3|24
1734431070000|2024-12-17 10:24:30|201687.5|201597.5|201688|201598|201688.8|201598.8|201684.9|201594.9|15
1734431080000|2024-12-17 10:24:40|201686.6|201596.6|201687.5|201597.5|201689.3|201599.3|201685.4|201595.4|9
1734431090000|2024-12-17 10:24:50|201682.6|201592.6|201685.5|201595.5|201687.6|201597.6|201682.6|201592.6|19
1734431100000|2024-12-17 10:25:00|201687.8|201597.8|201686.3|201596.3|201691.5|201601.5|201684.3|201594.3|25
1734431110000|2024-12-17 10:25:10|201686.9|201596.9|201686.3|201596.3|201689.2|201599.2|201686|201596|19
1734431120000|2024-12-17 10:25:20|201686.1|201596.1|201687.4|201597.4|201688.7|201598.7|201684.2|201594.2|26
1734431130000|2024-12-17 10:25:30|201685.3|201595.3|201684.4|201594.4|201688|201598|201684.4|201594.4|24
1734431140000|2024-12-17 10:25:40|201686.5|201596.5|201685.7|201595.7|201687.9|201597.9|201683.9|201593.9|26
1734431150000|2024-12-17 10:25:50|201687.4|201597.4|201687.7|201597.7|201688.6|201598.6|201683.5|201593.5|22
1734431160000|2024-12-17 10:26:00|201685.6|201595.6|201685.3|201595.3|201687.7|201597.7|201683.6|201593.6|28
1734431170000|2024-12-17 10:26:10|201687.4|201597.4|201689.5|201599.5|201693|201603|201684.1|201594.1|25
1734431180000|2024-12-17 10:26:20|201689.3|201599.3|201686.1|201596.1|201691.3|201601.3|201685.9|201595.9|29
1734431190000|2024-12-17 10:26:30|201687.9|201597.9|201685|201595|201689.6|201599.6|201683.6|201593.6|26
1734431200000|2024-12-17 10:26:40|201685.6|201595.6|201686.8|201596.8|201688.4|201598.4|201683.6|201593.6|22
1734431210000|2024-12-17 10:26:50|201685.8|201595.8|201712.8|201622.8|201719.5|201629.5|201684.2|201594.2|22
1734431220000|2024-12-17 10:27:00|201711.7|201621.7|201709.9|201619.9|201721.2|201631.2|201709.9|201619.9|30
1734431230000|2024-12-17 10:27:10|201709.7|201619.7|201716.5|201626.5|201718.9|201628.9|201709.7|201619.7|24
1734431240000|2024-12-17 10:27:20|201714|201624|201714|201624|201720.8|201630.8|201710.9|201620.9|18
1734431250000|2024-12-17 10:27:30|201712.2|201622.2|201712|201622|201718.8|201628.8|201711.1|201621.1|31
1734431260000|2024-12-17 10:27:40|201713.5|201623.5|201712.8|201622.8|201717.6|201627.6|201710.7|201620.7|22
1734431270000|2024-12-17 10:27:50|201716.2|201626.2|201719.3|201629.3|201719.6|201629.6|201711.4|201621.4|9
1734431280000|2024-12-17 10:28:00|201721.1|201631.1|201716.7|201626.7|201722.8|201632.8|201710.4|201620.4|35
1734431290000|2024-12-17 10:28:10|201715|201625|201719.7|201629.7|201723.5|201633.5|201715|201625|19
1734431300000|2024-12-17 10:28:20|201717.3|201627.3|201714.9|201624.9|201726.1|201636.1|201714.2|201624.2|22
1734431310000|2024-12-17 10:28:30|201715.4|201625.4|201716.8|201626.8|201716.8|201626.8|201714.6|201624.6|4
1734431320000|2024-12-17 10:28:40|201715.4|201625.4|201690.7|201640.7|201716.1|201644.8|201690.7|201613.1|19
1734431330000|2024-12-17 10:28:50|201703.2|201613.2|201707.6|201617.6|201713.8|201641|201691|201613|15
1734431340000|2024-12-17 10:29:00|201709.9|201619.9|201710.4|201620.4|201714.7|201624.7|201709.9|201619.9|21
1734431350000|2024-12-17 10:29:10|201710.6|201620.6|201710.2|201620.2|201710.8|201620.8|201710.1|201620.1|18
1734431360000|2024-12-17 10:29:20|201709.7|201619.7|201711.7|201621.7|201711.9|201621.9|201709.7|201619.7|14
1734431370000|2024-12-17 10:29:30|201710.8|201620.8|201709.7|201619.7|201712.7|201622.7|201707.5|201617.5|7
1734431380000|2024-12-17 10:29:40|201709.2|201619.2|201708.3|201618.3|201711.3|201621.3|201705.1|201615.1|6
1734431390000|2024-12-17 10:29:50|201712.1|201622.1|201713.3|201623.3|201718.2|201628.2|201709.2|201619.2|26
1734431400000|2024-12-17 10:30:00|201713.5|201623.5|201715.2|201625.2|201719.5|201629.5|201713.3|201623.3|24
1734431410000|2024-12-17 10:30:10|201715.8|201625.8|201713|201623|201717|201627|201712.7|201622.7|20
1734431420000|2024-12-17 10:30:20|201712.9|201622.9|201713.7|201623.7|201717.5|201627.5|201712.9|201622.9|23
1734431430000|2024-12-17 10:30:30|201713.1|201623.1|201714.2|201624.2|201720|201630|201712.3|201622.3|29
1734431440000|2024-12-17 10:30:40|201715.4|201625.4|201708.4|201618.4|201715.4|201625.4|201708.4|201618.4|13
1734431450000|2024-12-17 10:30:50|201709.1|201619.1|201709.1|201619.1|201710.1|201620.1|201709.1|201619.1|5
1734431460000|2024-12-17 10:31:00|201678.2|201588.2|201658.3|201568.3|201678.2|201588.2|201655.7|201565.7|17
1734431470000|2024-12-17 10:31:10|201658.5|201568.5|201643.2|201553.2|201658.5|201568.5|201640.5|201550.5|9
1734431480000|2024-12-17 10:31:20|201647.5|201557.5|201636|201546|201647.5|201557.5|201636|201546|12
1734431490000|2024-12-17 10:31:30|201636.1|201546.1|201636.2|201546.2|201639.7|201549.7|201636.1|201546.1|6
1734431500000|2024-12-17 10:31:40|201635.2|201545.2|201634.2|201544.2|201639.9|201549.9|201634|201544|16
1734431510000|2024-12-17 10:31:50|201636.3|201546.3|201634.6|201544.6|201639.5|201549.5|201632|201542|13
1734431520000|2024-12-17 10:32:00|201635.1|201545.1|201628.7|201538.7|201635.1|201545.1|201628.3|201538.3|12
1734431530000|2024-12-17 10:32:10|201627.3|201537.3|201626.9|201536.9|201632.2|201542.2|201626.9|201536.9|11
1734431540000|2024-12-17 10:32:20|201627.1|201537.1|201628.5|201538.5|201629.8|201539.8|201627.1|201537.1|12
1734431550000|2024-12-17 10:32:30|201629.1|201539.1|201627.7|201537.7|201630.6|201540.6|201627.7|201537.7|11
1734431560000|2024-12-17 10:32:40|201629.2|201539.2|201614.1|201524.1|201629.2|201539.2|201614|201524|10
1734431570000|2024-12-17 10:32:50|201614|201524|201617.1|201527.1|201618.4|201528.4|201612.9|201522.9|23
1734431580000|2024-12-17 10:33:00|201608.7|201518.7|201604.5|201514.5|201610.2|201520.2|201604.5|201514.5|15
1734431590000|2024-12-17 10:33:10|201604.6|201514.6|201608|201518|201608.9|201518.9|201604.4|201514.4|20
1734431600000|2024-12-17 10:33:20|201607.6|201517.6|201603.4|201513.4|201614.8|201524.8|201603.4|201513.4|24
1734431610000|2024-12-17 10:33:30|201611.2|201521.2|201602.2|201512.2|201613|201523|201600.7|201510.7|27
1734431620000|2024-12-17 10:33:40|201602.3|201512.3|201604.5|201514.5|201604.6|201514.6|201602.3|201512.3|3
1734431630000|2024-12-17 10:33:50|201606.4|201516.4|201607.7|201517.7|201613.5|201523.5|201604.2|201514.2|13
1734431640000|2024-12-17 10:34:00|201609.3|201519.3|201620.9|201530.9|201627.4|201537.4|201609.3|201519.3|15
1734431650000|2024-12-17 10:34:10|201622.5|201532.5|201625.2|201535.2|201626|201536|201619.1|201529.1|11
1734431660000|2024-12-17 10:34:20|201624.1|201534.1|201606.1|201516.1|201624.1|201534.1|201604.5|201514.5|15
1734431670000|2024-12-17 10:34:30|201603|201513|201606.1|201516.1|201607|201517|201603|201513|11
1734431680000|2024-12-17 10:34:40|201604.6|201514.6|201599.9|201509.9|201606.5|201516.5|201598.6|201508.6|12
1734431690000|2024-12-17 10:34:50|201602.5|201512.5|201597.7|201507.7|201603.6|201513.6|201592.4|201502.4|12
1734431700000|2024-12-17 10:35:00|201596.4|201506.4|201591.9|201501.9|201604.6|201514.6|201591.9|201501.9|13
1734431710000|2024-12-17 10:35:10|201592.4|201502.4|201594.7|201504.7|201594.7|201504.7|201592.4|201502.4|7
1734431720000|2024-12-17 10:35:20|201594.8|201504.8|201598.4|201508.4|201601.5|201511.5|201594.8|201504.8|5
1734431730000|2024-12-17 10:35:30|201600|201510|201594.9|201504.9|201609.8|201519.8|201594.9|201504.9|13
1734431740000|2024-12-17 10:35:40|201595|201505|201595.1|201505.1|201595.1|201505.1|201590.2|201500.2|16
1734431750000|2024-12-17 10:35:50|201597.5|201507.5|201608.2|201518.2|201613.2|201523.2|201597.5|201507.5|14
1734431760000|2024-12-17 10:36:00|201608|201518|201607.7|201517.7|201608.2|201518.2|201602.5|201512.5|21
1734431770000|2024-12-17 10:36:10|201607.8|201517.8|201598|201508|201607.9|201517.9|201598|201508|15
1734431780000|2024-12-17 10:36:20|201597.7|201507.7|201599.8|201509.8|201600.2|201510.2|201595.5|201505.5|7
1734431790000|2024-12-17 10:36:30|201600.8|201510.8|201603.5|201513.5|201608.3|201518.3|201600.8|201510.8|10
1734431800000|2024-12-17 10:36:40|201606|201516|201609.2|201519.2|201610|201520|201600.6|201510.6|10
1734431810000|2024-12-17 10:36:50|201612.9|201522.9|201599.8|201509.8|201612.9|201522.9|201599.8|201509.8|12
1734431820000|2024-12-17 10:37:00|201599|201509|201603.9|201513.9|201608.5|201518.5|201591.8|201501.8|22
1734431830000|2024-12-17 10:37:10|201606.3|201516.3|201606.3|201516.3|201606.3|201516.3|201603.9|201513.9|3
1734431840000|2024-12-17 10:37:20|201603.8|201513.8|201607.5|201517.5|201611.5|201521.5|201601.4|201511.4|14
1734431850000|2024-12-17 10:37:30|201603.3|201513.3|201602.6|201512.6|201612.8|201522.8|201601.7|201511.7|12
1734431860000|2024-12-17 10:37:40|201604.9|201514.9|201600.1|201510.1|201606.3|201516.3|201600.1|201510.1|8
1734431870000|2024-12-17 10:37:50|201598.3|201508.3|201611.8|201521.8|201613.4|201523.4|201596.9|201506.9|17
1734431880000|2024-12-17 10:38:00|201612.9|201522.9|201612.2|201522.2|201614.8|201524.8|201604.6|201514.6|8
1734431890000|2024-12-17 10:38:10|201607.9|201517.9|201598.9|201508.9|201607.9|201517.9|201594.8|201504.8|5
1734431900000|2024-12-17 10:38:20|201599.4|201509.4|201597.9|201507.9|201605|201515|201596.8|201506.8|11
1734431910000|2024-12-17 10:38:30|201598.7|201508.7|201608.8|201518.8|201610.8|201520.8|201597.4|201507.4|18
1734431920000|2024-12-17 10:38:40|201609.8|201519.8|201614|201524|201615.1|201525.1|201606.1|201516.1|20
1734431930000|2024-12-17 10:38:50|201612.7|201522.7|201591.6|201541.6|201612.7|201541.6|201588.8|201512.8|9
1734431940000|2024-12-17 10:39:00|201590.3|201540.3|201591.8|201541.8|201594.5|201544.5|201581.9|201531.9|12
1734431950000|2024-12-17 10:39:10|201593.3|201543.3|201586.5|201536.5|201595.9|201545.9|201583.8|201533.8|11
1734431960000|2024-12-17 10:39:20|201581.7|201531.7|201577.7|201527.7|201584.5|201534.5|201575.6|201525.6|10
1734431970000|2024-12-17 10:39:30|201575.8|201525.8|201594.2|201504.2|201595.7|201525.8|201575.8|201502.8|6
1734431980000|2024-12-17 10:39:40|201591.8|201501.8|201585.1|201495.1|201595.9|201506.9|201556.1|201494|11
1734431990000|2024-12-17 10:39:50|201586.7|201496.7|201582.1|201492.1|201586.7|201496.7|201574.1|201484.1|15
1734432000000|2024-12-17 10:40:00|201580.1|201490.1|201560.5|201470.5|201581.6|201491.6|201558.5|201468.5|20
1734432010000|2024-12-17 10:40:10|201561.9|201471.9|201569.5|201479.5|201569.5|201479.5|201561.9|201471.9|8
1734432020000|2024-12-17 10:40:20|201569|201479|201564.4|201474.4|201569|201479|201559.9|201469.9|18
1734432030000|2024-12-17 10:40:30|201562.4|201472.4|201569.7|201479.7|201572.1|201482.1|201562.4|201472.4|20
1734432040000|2024-12-17 10:40:40|201570.5|201480.5|201573.6|201483.6|201576.1|201486.1|201568.7|201478.7|13
1734432050000|2024-12-17 10:40:50|201574.3|201484.3|201592|201502|201597.7|201523.5|201572.7|201483.3|16
1734432060000|2024-12-17 10:41:00|201592.7|201502.7|201615|201525|201615.4|201542.6|201588.4|201499.2|12
1734432070000|2024-12-17 10:41:10|201612.4|201522.4|201614.6|201524.6|201615.5|201525.5|201610.8|201520.8|9
1734432080000|2024-12-17 10:41:20|201614.4|201524.4|201606.8|201516.8|201614.4|201524.4|201606.8|201516.8|4
1734432090000|2024-12-17 10:41:30|201608.8|201518.8|201609.4|201519.4|201610.7|201520.7|201608.5|201518.5|6
1734432100000|2024-12-17 10:41:40|201610.8|201520.8|201614.6|201524.6|201618.2|201528.2|201610.8|201520.8|4
1734432110000|2024-12-17 10:41:50|201613.2|201523.2|201609.7|201519.7|201613.2|201523.2|201607.6|201517.6|3
1734432120000|2024-12-17 10:42:00|201611.3|201521.3|201609.7|201519.7|201618|201528|201609.7|201519.7|16
1734432130000|2024-12-17 10:42:10|201608.8|201518.8|201604.3|201514.3|201609.2|201519.2|201602.8|201512.8|8
1734432140000|2024-12-17 10:42:20|201606.8|201516.8|201604.5|201514.5|201606.8|201516.8|201600.2|201510.2|13
1734432150000|2024-12-17 10:42:30|201603.5|201513.5|201600.8|201510.8|201605|201515|201598|201508|13
1734432160000|2024-12-17 10:42:40|201601.7|201511.7|201604.8|201514.8|201611.4|201521.4|201601.7|201511.7|8
1734432170000|2024-12-17 10:42:50|201604.4|201514.4|201593.5|201503.5|201610.9|201520.9|201593.4|201503.4|9
1734432180000|2024-12-17 10:43:00|201598|201508|201601.4|201511.4|201605.7|201515.7|201598|201508|16
1734432190000|2024-12-17 10:43:10|201601|201511|201596.5|201506.5|201601.2|201511.2|201596.5|201506.5|7
1734432200000|2024-12-17 10:43:20|201597.4|201507.4|201545.4|201455.4|201600.3|201510.3|201527.4|201455.4|13
1734432210000|2024-12-17 10:43:30|201543.4|201453.4|201533.8|201443.8|201543.4|201453.4|201531.2|201441.2|23
1734432220000|2024-12-17 10:43:40|201534|201444|201533.1|201443.1|201538.1|201448.1|201527.4|201437.4|19
1734432230000|2024-12-17 10:43:50|201528.5|201438.5|201536.7|201446.7|201541|201451|201528.3|201438.3|17
1734432240000|2024-12-17 10:44:00|201547.1|201457.1|201549.2|201459.2|201552.4|201462.4|201546.3|201456.3|21
1734432250000|2024-12-17 10:44:10|201549.3|201459.3|201547.8|201457.8|201549.3|201459.3|201547.6|201457.6|10
1734432260000|2024-12-17 10:44:20|201549|201459|201552.5|201462.5|201560.1|201470.1|201549|201459|11
1734432270000|2024-12-17 10:44:30|201552.3|201462.3|201525.5|201435.5|201552.8|201462.8|201523.8|201433.8|12
1734432280000|2024-12-17 10:44:40|201526.2|201436.2|201519.4|201429.4|201526.8|201436.8|201519.4|201429.4|15
1734432290000|2024-12-17 10:44:50|201519.8|201429.8|201523|201433|201525.8|201435.8|201518.4|201428.4|17
1734432300000|2024-12-17 10:45:00|201521.4|201431.4|201510.6|201420.6|201521.4|201431.4|201508.4|201418.4|7
1734432310000|2024-12-17 10:45:10|201508.5|201418.5|201502.1|201412.1|201510.6|201420.6|201501.7|201411.7|7
1734432320000|2024-12-17 10:45:20|201501.3|201411.3|201500|201410|201504|201414|201496.6|201406.6|17
1734432330000|2024-12-17 10:45:30|201501.5|201411.5|201514.7|201424.7|201516.4|201426.4|201501.5|201411.5|13
1734432340000|2024-12-17 10:45:40|201514.8|201424.8|201514.8|201424.8|201514.8|201424.8|201514.4|201424.4|6
1734432350000|2024-12-17 10:45:50|201514.5|201424.5|201526|201436|201530.6|201440.6|201514.5|201424.5|16
1734432360000|2024-12-17 10:46:00|201526.4|201436.4|201526.4|201436.4|201526.5|201436.5|201526.2|201436.2|7
1734432370000|2024-12-17 10:46:10|201528|201438|201527.8|201437.8|201528|201438|201526.2|201436.2|5
1734432380000|2024-12-17 10:46:20|201526.5|201436.5|201527.2|201437.2|201528.4|201438.4|201526.5|201436.5|6
1734432390000|2024-12-17 10:46:30|201527.4|201437.4|201525.4|201435.4|201527.4|201437.4|201524.7|201434.7|6
1734432400000|2024-12-17 10:46:40|201526|201436|201524.2|201434.2|201528|201438|201523.1|201433.1|20
1734432410000|2024-12-17 10:46:50|201521.5|201431.5|201521.4|201431.4|201524|201434|201521|201431|10
1734432420000|2024-12-17 10:47:00|201522.6|201432.6|201525.5|201435.5|201528.8|201438.8|201522.5|201432.5|11
1734432430000|2024-12-17 10:47:10|201527.8|201437.8|201558.7|201468.7|201560|201491.4|201525.2|201435.2|15
1734432440000|2024-12-17 10:47:20|201556.5|201466.5|201554.3|201464.3|201556.5|201466.5|201553|201463|17
1734432450000|2024-12-17 10:47:30|201554.5|201464.5|201554.8|201464.8|201555|201465|201553.4|201463.4|10
1734432460000|2024-12-17 10:47:40|201554.9|201464.9|201564.3|201474.3|201565.2|201475.2|201554.9|201464.9|20
1734432470000|2024-12-17 10:47:50|201564.2|201474.2|201553.2|201463.2|201564.2|201474.2|201551.9|201461.9|13
1734432480000|2024-12-17 10:48:00|201554.8|201464.8|201510.1|201460.1|201560.2|201470.2|201505.5|201455.5|18
1734432490000|2024-12-17 10:48:10|201509.3|201459.3|201526.7|201436.7|201527.6|201459.3|201507.9|201431.6|20
1734432500000|2024-12-17 10:48:20|201526|201436|201526.3|201436.3|201532.5|201442.5|201524|201434|22
1734432510000|2024-12-17 10:48:30|201528.4|201438.4|201547.4|201457.4|201548.4|201458.4|201527.1|201437.1|13
1734432520000|2024-12-17 10:48:40|201546.9|201456.9|201548.2|201458.2|201548.2|201458.2|201544.9|201454.9|8
1734432530000|2024-12-17 10:48:50|201547.3|201457.3|201545.6|201455.6|201548.8|201458.8|201543.7|201453.7|12
1734432540000|2024-12-17 10:49:00|201546.4|201456.4|201549.3|201459.3|201556.3|201466.3|201545.9|201455.9|12
1734432550000|2024-12-17 10:49:10|201550.2|201460.2|201548.8|201458.8|201550.2|201460.2|201548.7|201458.7|5
1734432560000|2024-12-17 10:49:20|201554.9|201464.9|201540.7|201490.7|201554.9|201492.3|201538.7|201464.9|8
1734432570000|2024-12-17 10:49:30|201539|201489|201526.2|201436.2|201539.3|201489.3|201500.4|201436.1|15
1734432580000|2024-12-17 10:49:40|201526|201436|201523.9|201433.9|201526|201436|201515.5|201425.5|13
1734432590000|2024-12-17 10:49:50|201520.2|201430.2|201524.3|201434.3|201525.1|201435.1|201514.6|201424.6|9
1734432600000|2024-12-17 10:50:00|201524.2|201434.2|201520.9|201430.9|201524.6|201434.6|201515.4|201425.4|10
1734432610000|2024-12-17 10:50:10|201521.2|201431.2|201518.8|201428.8|201521.2|201431.2|201513|201423|14
1734432620000|2024-12-17 10:50:20|201519.9|201429.9|201515.9|201425.9|201523.7|201433.7|201513.9|201423.9|11
1734432630000|2024-12-17 10:50:30|201516.2|201426.2|201515.3|201425.3|201516.2|201426.2|201515.3|201425.3|6
1734432640000|2024-12-17 10:50:40|201515.4|201425.4|201518.9|201428.9|201528.3|201438.3|201512.1|201422.1|11
1734432650000|2024-12-17 10:50:50|201516.4|201426.4|201515.9|201425.9|201516.4|201426.4|201513.9|201423.9|4
1734432660000|2024-12-17 10:51:00|201517|201427|201513.4|201423.4|201517|201427|201512|201422|9
1734432670000|2024-12-17 10:51:10|201511.9|201421.9|201500.1|201410.1|201515.2|201425.2|201493.5|201403.5|20
1734432680000|2024-12-17 10:51:20|201504.7|201414.7|201523.9|201433.9|201525.9|201435.9|201504.7|201414.7|11
1734432690000|2024-12-17 10:51:30|201525.1|201435.1|201525.6|201435.6|201526.1|201436.1|201525.1|201435.1|4
1734432700000|2024-12-17 10:51:40|201526.4|201436.4|201526.7|201436.7|201526.8|201436.8|201526.4|201436.4|4
1734432710000|2024-12-17 10:51:50|201525|201435|201514.8|201424.8|201525|201435|201513.9|201423.9|11
1734432720000|2024-12-17 10:52:00|201513.9|201423.9|201503.5|201413.5|201519.8|201429.8|201500.3|201410.3|14
1734432730000|2024-12-17 10:52:10|201500.8|201410.8|201502|201412|201502.2|201412.2|201497.1|201407.1|10
1734432740000|2024-12-17 10:52:20|201500|201410|201500.1|201410.1|201503.3|201413.3|201498.3|201408.3|16
1734432750000|2024-12-17 10:52:30|201502|201412|201526.1|201436.1|201526.1|201436.1|201497.9|201407.9|22
1734432760000|2024-12-17 10:52:40|201524.4|201434.4|201518.3|201428.3|201525.7|201435.7|201518.3|201428.3|9
1734432770000|2024-12-17 10:52:50|201516.9|201426.9|201520.5|201430.5|201520.5|201430.5|201516.9|201426.9|5
1734432780000|2024-12-17 10:53:00|201520.7|201430.7|201525|201435|201525|201435|201516.3|201426.3|14
1734432790000|2024-12-17 10:53:10|201526.3|201436.3|201518|201428|201526.3|201436.3|201514.8|201424.8|8
1734432800000|2024-12-17 10:53:20|201518.9|201428.9|201520.7|201430.7|201522.1|201432.1|201518.9|201428.9|4
1734432810000|2024-12-17 10:53:30|201522.1|201432.1|201517|201427|201524.6|201434.6|201515.1|201425.1|10
1734432820000|2024-12-17 10:53:40|201517.1|201427.1|201518.2|201428.2|201520.6|201430.6|201517|201427|8
1734432830000|2024-12-17 10:53:50|201520.4|201430.4|201520.7|201430.7|201524.6|201434.6|201518.1|201428.1|12
1734432840000|2024-12-17 10:54:00|201522.6|201432.6|201517.5|201427.5|201526.6|201436.6|201516.8|201426.8|15
1734432850000|2024-12-17 10:54:10|201516.5|201426.5|201517.3|201427.3|201517.3|201427.3|201510.4|201420.4|7
1734432860000|2024-12-17 10:54:20|201519|201429|201495.1|201405.1|201525.6|201435.6|201495.1|201405.1|19
1734432870000|2024-12-17 10:54:30|201495.4|201405.4|201496.3|201406.3|201496.9|201406.9|201494.4|201404.4|8
1734432880000|2024-12-17 10:54:40|201495.1|201405.1|201488.3|201398.3|201495.1|201405.1|201478.3|201388.3|5
1734432890000|2024-12-17 10:54:50|201487.7|201397.7|201478.6|201388.6|201487.7|201397.7|201478.6|201388.6|18
1734432900000|2024-12-17 10:55:00|201478.9|201388.9|201483.7|201393.7|201486.3|201396.3|201477.3|201387.3|11
1734432910000|2024-12-17 10:55:10|201483.6|201393.6|201483.7|201393.7|201483.7|201393.7|201476.8|201386.8|9
1734432920000|2024-12-17 10:55:20|201483.8|201393.8|201487.3|201397.3|201490|201400|201483.8|201393.8|8
1734432930000|2024-12-17 10:55:30|201483|201393|201482.7|201392.7|201483.4|201393.4|201481.8|201391.8|5
1734432940000|2024-12-17 10:55:40|201484.3|201394.3|201484.2|201394.2|201485.1|201395.1|201483.2|201393.2|6
1734432950000|2024-12-17 10:55:50|201487.7|201397.7|201485.4|201395.4|201494|201404|201482.6|201392.6|14
1734432960000|2024-12-17 10:56:00|201488.7|201398.7|201493.8|201403.8|201493.8|201403.8|201485.3|201395.3|8
1734432970000|2024-12-17 10:56:10|201492.2|201402.2|201489.8|201399.8|201493.8|201403.8|201489.8|201399.8|9
1734432980000|2024-12-17 10:56:20|201493.9|201403.9|201515.8|201425.8|201522|201432|201491.5|201401.5|21
1734432990000|2024-12-17 10:56:30|201513.9|201423.9|201513.8|201423.8|201516.5|201426.5|201513.4|201423.4|4
1734433000000|2024-12-17 10:56:40|201514.1|201424.1|201482.6|201392.6|201520.9|201430.9|201481.6|201391.6|21
1734433010000|2024-12-17 10:56:50|201483.2|201393.2|201475.8|201385.8|201483.2|201393.2|201473.1|201383.1|9
1734433020000|2024-12-17 10:57:00|201475.9|201385.9|201472|201382|201475.9|201385.9|201472|201382|7
1734433030000|2024-12-17 10:57:10|201476.8|201386.8|201470.7|201380.7|201476.8|201386.8|201470.7|201380.7|8
1734433040000|2024-12-17 10:57:20|201469.3|201379.3|201469.3|201379.3|201469.3|201379.3|201469.3|201379.3|1
1734433050000|2024-12-17 10:57:30|201469.2|201379.2|201469.2|201379.2|201469.2|201379.2|201469.2|201379.2|1
1734433070000|2024-12-17 10:57:50|201470.9|201380.9|201470.6|201380.6|201473.2|201383.2|201470.6|201380.6|3
1734433080000|2024-12-17 10:58:00|201472.2|201382.2|201470.8|201380.8|201472.2|201382.2|201470.8|201380.8|2
1734433090000|2024-12-17 10:58:10|201473.6|201383.6|201471.2|201381.2|201473.6|201383.6|201471.2|201381.2|2
1734433100000|2024-12-17 10:58:20|201472.9|201382.9|201451.1|201401.1|201474|201404.3|201449.9|201381|7
1734433110000|2024-12-17 10:58:30|201453|201403|201450.4|201400.4|201454.9|201404.9|201450.4|201400.4|4
1734433120000|2024-12-17 10:58:40|201448|201398|201414.7|201324.7|201448|201398|201392.3|201320.8|23
1734433130000|2024-12-17 10:58:50|201402.6|201312.6|201392.4|201302.4|201402.6|201312.6|201391.6|201301.6|14
1734433140000|2024-12-17 10:59:00|201393.6|201303.6|201395|201305|201395|201305|201389.8|201299.8|12
1734433150000|2024-12-17 10:59:10|201393.3|201303.3|201395.2|201305.2|201395.2|201305.2|201392.7|201302.7|6
1734433160000|2024-12-17 10:59:20|201395.4|201305.4|201373.4|201323.4|201395.4|201324.5|201369.8|201301.9|16
1734433170000|2024-12-17 10:59:30|201375.2|201325.2|201376.4|201326.4|201376.4|201326.4|201375.2|201325.2|2
1734433180000|2024-12-17 10:59:40|201376.6|201326.6|201371.8|201321.8|201399.6|201349.6|201370.3|201320.3|13
1734433190000|2024-12-17 10:59:50|201369.2|201319.2|201342.2|201252.2|201372|201322|201341.5|201251.5|13
1734433200000|2024-12-17 11:00:00|201342|201252|201354.6|201264.6|201361.1|201271.1|201340.3|201250.3|20
1734433210000|2024-12-17 11:00:10|201349.3|201259.3|201350.4|201260.4|201354.6|201264.6|201347.8|201257.8|26
1734433220000|2024-12-17 11:00:20|201349.9|201259.9|201352|201262|201354|201264|201341.4|201251.4|15
1734433230000|2024-12-17 11:00:30|201353.2|201263.2|201339.1|201249.1|201353.2|201263.2|201338.6|201248.6|10
1734433240000|2024-12-17 11:00:40|201340.5|201250.5|201338.5|201248.5|201340.5|201250.5|201338.5|201248.5|2
1734433250000|2024-12-17 11:00:50|201341.7|201251.7|201340.1|201250.1|201341.7|201251.7|201339.5|201249.5|4
1734433260000|2024-12-17 11:01:00|201341.6|201251.6|201335|201245|201347.6|201257.6|201296.6|201223.2|20
1734433270000|2024-12-17 11:01:10|201335.1|201245.1|201344.8|201254.8|201344.8|201254.8|201327.8|201237.8|18
1734433280000|2024-12-17 11:01:20|201343.8|201253.8|201350.2|201260.2|201351.4|201287.6|201337.6|201253.6|13
1734433290000|2024-12-17 11:01:30|201346.8|201256.8|201352.1|201262.1|201356.9|201266.9|201345.9|201255.9|24
1734433300000|2024-12-17 11:01:40|201352.2|201262.2|201343.5|201253.5|201358.4|201268.4|201342.7|201252.7|25
1734433310000|2024-12-17 11:01:50|201345.1|201255.1|201344|201254|201345.1|201255.1|201343.3|201253.3|9
1734433320000|2024-12-17 11:02:00|201349.1|201259.1|201353.3|201263.3|201356.8|201266.8|201344.4|201254.4|18
1734433330000|2024-12-17 11:02:10|201353.2|201263.2|201355.2|201265.2|201360.9|201270.9|201353.2|201263.2|17
1734433340000|2024-12-17 11:02:20|201355.3|201265.3|201359.9|201269.9|201363.2|201273.2|201354.7|201264.7|16
1734433350000|2024-12-17 11:02:30|201360|201270|201367.7|201277.7|201367.8|201277.8|201359.9|201269.9|14
1734433360000|2024-12-17 11:02:40|201364.4|201274.4|201348.1|201258.1|201364.4|201274.4|201346.4|201256.4|14
1734433370000|2024-12-17 11:02:50|201348|201258|201335.5|201245.5|201354.8|201264.8|201333|201243|14
1734433380000|2024-12-17 11:03:00|201335.4|201245.4|201309.9|201219.9|201338.4|201248.4|201305.8|201215.8|19
1734433390000|2024-12-17 11:03:10|201310|201220|201310.2|201220.2|201310.3|201220.3|201306.8|201216.8|28
1734433400000|2024-12-17 11:03:20|201309.9|201219.9|201310.3|201220.3|201314.6|201224.6|201306.3|201216.3|33
1734433410000|2024-12-17 11:03:30|201309.4|201219.4|201313|201223|201313.5|201223.5|201309.3|201219.3|30
1734433420000|2024-12-17 11:03:40|201310.6|201220.6|201314.4|201224.4|201318.9|201228.9|201309.5|201219.5|29
1734433430000|2024-12-17 11:03:50|201314.6|201224.6|201325.7|201235.7|201326.2|201236.2|201314.2|201224.2|27
1734433440000|2024-12-17 11:04:00|201328.6|201238.6|201343.1|201253.1|201345.8|201255.8|201325.3|201235.3|17
1734433450000|2024-12-17 11:04:10|201342.6|201252.6|201352.9|201262.9|201355.5|201265.5|201341.3|201251.3|21
1734433460000|2024-12-17 11:04:20|201353|201263|201353|201263|201353|201263|201353|201263|1
1734433470000|2024-12-17 11:04:30|201351.5|201261.5|201353.4|201263.4|201361.5|201271.5|201347.5|201257.5|12
1734433480000|2024-12-17 11:04:40|201353|201263|201353|201263|201353|201263|201350|201260|10
1734433490000|2024-12-17 11:04:50|201352.9|201262.9|201358.8|201268.8|201358.8|201268.8|201352|201262|7
1734433500000|2024-12-17 11:05:00|201355.6|201265.6|201358.5|201268.5|201359.9|201269.9|201349.3|201259.3|16
1734433510000|2024-12-17 11:05:10|201360|201270|201314|201224|201360|201270|201310.5|201220.5|25
1734433520000|2024-12-17 11:05:20|201316.9|201226.9|201329.4|201239.4|201341|201251|201312.1|201222.1|29
1734433530000|2024-12-17 11:05:30|201331.2|201241.2|201333.5|201243.5|201338.9|201248.9|201328.6|201238.6|23
1734433540000|2024-12-17 11:05:40|201335.3|201245.3|201332.6|201242.6|201341|201251|201326.8|201236.8|21
1734433550000|2024-12-17 11:05:50|201330.9|201240.9|201336.7|201246.7|201341.1|201251.1|201325.8|201235.8|26
1734433560000|2024-12-17 11:06:00|201338.2|201248.2|201348|201258|201352.2|201262.2|201338.2|201248.2|23
1734433570000|2024-12-17 11:06:10|201346.6|201256.6|201349.9|201259.9|201352.6|201262.6|201345.6|201255.6|21
1734433580000|2024-12-17 11:06:20|201347.7|201257.7|201364.1|201274.1|201364.1|201274.1|201347.7|201257.7|23
1734433590000|2024-12-17 11:06:30|201362.9|201272.9|201361.9|201271.9|201364.9|201274.9|201360.1|201270.1|6
1734433600000|2024-12-17 11:06:40|201363.9|201273.9|201358|201268|201367.7|201277.7|201358|201268|9
1734433610000|2024-12-17 11:06:50|201356.6|201266.6|201360.8|201270.8|201360.8|201270.8|201355.6|201265.6|5
1734433620000|2024-12-17 11:07:00|201354.8|201264.8|201359|201269|201360.5|201270.5|201354.8|201264.8|9
1734433630000|2024-12-17 11:07:10|201361.3|201271.3|201361.5|201271.5|201364.8|201274.8|201359|201269|9
1734433640000|2024-12-17 11:07:20|201364|201274|201363.8|201273.8|201364|201274|201363.8|201273.8|2
1734433650000|2024-12-17 11:07:30|201361.3|201271.3|201348.2|201258.2|201364.5|201274.5|201346.4|201256.4|5
1734433660000|2024-12-17 11:07:40|201348.5|201258.5|201347.9|201257.9|201349.2|201259.2|201347.5|201257.5|5
1734433670000|2024-12-17 11:07:50|201346.7|201256.7|201346.7|201256.7|201346.7|201256.7|201345.6|201255.6|3
1734433680000|2024-12-17 11:08:00|201346.9|201256.9|201360.5|201270.5|201364.3|201274.3|201346.9|201256.9|7
1734433690000|2024-12-17 11:08:10|201358.7|201268.7|201357.5|201267.5|201359.1|201269.1|201357.2|201267.2|6
1734433700000|2024-12-17 11:08:20|201359.2|201269.2|201365.8|201275.8|201365.8|201275.8|201350|201260|8
1734433710000|2024-12-17 11:08:30|201366.6|201276.6|201369.3|201279.3|201370.9|201280.9|201364.2|201274.2|8
1734433720000|2024-12-17 11:08:40|201367.6|201277.6|201366.4|201276.4|201367.6|201277.6|201365.1|201275.1|3
1734433730000|2024-12-17 11:08:50|201366.6|201276.6|201380.8|201290.8|201384.5|201294.5|201366.6|201276.6|11
1734433740000|2024-12-17 11:09:00|201377.5|201287.5|201347|201257|201383.9|201293.9|201334.7|201244.7|21
1734433750000|2024-12-17 11:09:10|201349.5|201259.5|201346.8|201256.8|201349.5|201259.5|201346.8|201256.8|5
1734433760000|2024-12-17 11:09:20|201345.3|201255.3|201312.2|201222.2|201348.5|201258.5|201312.2|201222.2|10
1734433770000|2024-12-17 11:09:30|201315.1|201225.1|201317.2|201227.2|201317.2|201227.2|201307|201217|13
1734433780000|2024-12-17 11:09:40|201317.3|201227.3|201315.2|201225.2|201317.3|201227.3|201309.4|201219.4|12
1734433790000|2024-12-17 11:09:50|201312.5|201222.5|201311.8|201221.8|201312.5|201222.5|201309.8|201219.8|6
1734433800000|2024-12-17 11:10:00|201314.9|201224.9|201318.6|201228.6|201349.2|201259.2|201314.9|201224.9|26
1734433810000|2024-12-17 11:10:10|201321.2|201231.2|201318.2|201228.2|201324.6|201234.6|201317.1|201227.1|17
1734433820000|2024-12-17 11:10:20|201320.5|201230.5|201286.6|201196.6|201320.5|201230.5|201286.5|201196.5|14
1734433830000|2024-12-17 11:10:30|201284.6|201194.6|201282.6|201192.6|201289|201199|201282.1|201192.1|22
1734433840000|2024-12-17 11:10:40|201283.4|201193.4|201284.4|201194.4|201284.4|201194.4|201283.4|201193.4|6
1734433850000|2024-12-17 11:10:50|201283|201193|201253|201203|201283.9|201203|201252.7|201192.4|5
1734433860000|2024-12-17 11:11:00|201253.8|201203.8|201255.6|201205.6|201256.2|201206.2|201253.8|201203.8|9
1734433870000|2024-12-17 11:11:10|201254.1|201204.1|201287.7|201197.7|201289.4|201218.3|201254.1|201197.4|21
1734433880000|2024-12-17 11:11:20|201286.9|201196.9|201291.7|201201.7|201296.1|201206.1|201286.9|201196.9|14
1734433890000|2024-12-17 11:11:30|201291.8|201201.8|201290.7|201200.7|201291.8|201201.8|201290.5|201200.5|5
1734433900000|2024-12-17 11:11:40|201292.9|201202.9|201302.8|201212.8|201316.3|201226.3|201292.4|201202.4|21
1734433910000|2024-12-17 11:11:50|201304.8|201214.8|201256.9|201206.9|201304.8|201214.8|201255.5|201205.5|14
1734433920000|2024-12-17 11:12:00|201254.2|201204.2|201257.7|201207.7|201257.9|201207.9|201254.2|201204.2|12
1734433930000|2024-12-17 11:12:10|201257.8|201207.8|201256.7|201206.7|201258.2|201208.2|201253.5|201203.5|17
1734433940000|2024-12-17 11:12:20|201254.4|201204.4|201257.1|201207.1|201257.4|201207.4|201254.2|201204.2|12
1734433950000|2024-12-17 11:12:30|201257.3|201207.3|201255.9|201205.9|201259.4|201209.4|201254|201204|9
1734433960000|2024-12-17 11:12:40|201258.4|201208.4|201257.5|201207.5|201258.4|201208.4|201254.6|201204.6|5
1734433970000|2024-12-17 11:12:50|201254.4|201204.4|201257.5|201207.5|201257.8|201207.8|201254.2|201204.2|8
1734433980000|2024-12-17 11:13:00|201256.6|201206.6|201254.2|201204.2|201257.1|201207.1|201254|201204|7
1734433990000|2024-12-17 11:13:10|201255.9|201205.9|201256.9|201206.9|201256.9|201206.9|201255.9|201205.9|3
1734434000000|2024-12-17 11:13:20|201256.8|201206.8|201254.6|201204.6|201258.6|201208.6|201253.3|201203.3|12
1734434010000|2024-12-17 11:13:30|201255.3|201205.3|201256.9|201206.9|201256.9|201206.9|201255.3|201205.3|3
1734434020000|2024-12-17 11:13:40|201257.7|201207.7|201254.7|201204.7|201268.8|201218.8|201254.7|201204.7|11
1734434030000|2024-12-17 11:13:50|201255.4|201205.4|201255.1|201205.1|201255.4|201205.4|201252.6|201202.6|4
1734434040000|2024-12-17 11:14:00|201256.4|201206.4|201257.9|201207.9|201257.9|201207.9|201256.3|201206.3|4
1734434050000|2024-12-17 11:14:10|201257.1|201207.1|201257.2|201207.2|201257.8|201207.8|201256.8|201206.8|6
1734434060000|2024-12-17 11:14:20|201257.1|201207.1|201256.6|201206.6|201257.2|201207.2|201254.5|201204.5|5
1734434070000|2024-12-17 11:14:30|201256.2|201206.2|201255|201205|201256.8|201206.8|201255|201205|12
1734434080000|2024-12-17 11:14:40|201255.2|201205.2|201256.7|201206.7|201256.7|201206.7|201255.2|201205.2|4
1734434090000|2024-12-17 11:14:50|201256.6|201206.6|201256.9|201206.9|201256.9|201206.9|201256.5|201206.5|6
1734434100000|2024-12-17 11:15:00|201256.5|201206.5|201279.3|201189.3|201280|201209.5|201255.1|201188.2|17
1734434110000|2024-12-17 11:15:10|201277.8|201187.8|201255.2|201205.2|201280.2|201205.2|201252.5|201186.8|11
1734434120000|2024-12-17 11:15:20|201258.9|201208.9|201259.8|201209.8|201260|201210|201253.4|201203.4|8
1734434130000|2024-12-17 11:15:30|201257.8|201207.8|201230|201180|201258.3|201208.3|201221.8|201171.8|7
1734434140000|2024-12-17 11:15:40|201238.5|201188.5|201263.4|201173.4|201267.8|201208.1|201237.8|201169.5|26
1734434150000|2024-12-17 11:15:50|201260.9|201170.9|201264.8|201174.8|201269.5|201179.5|201260.9|201170.9|6
1734434160000|2024-12-17 11:16:00|201270.4|201180.4|201266.3|201176.3|201270.5|201180.5|201265.9|201175.9|7
1734434170000|2024-12-17 11:16:10|201266.8|201176.8|201267.9|201177.9|201270.9|201180.9|201266.4|201176.4|9
1734434180000|2024-12-17 11:16:20|201267.8|201177.8|201274.6|201184.6|201276.1|201186.1|201267.8|201177.8|9
1734434190000|2024-12-17 11:16:30|201276.5|201186.5|201280.2|201190.2|201283|201193|201276.5|201186.5|6
1734434200000|2024-12-17 11:16:40|201281.4|201191.4|201278.6|201188.6|201281.4|201191.4|201277.3|201187.3|8
1734434210000|2024-12-17 11:16:50|201279.2|201189.2|201260|201170|201279.2|201189.2|201256.5|201166.5|19
1734434220000|2024-12-17 11:17:00|201261.5|201171.5|201259.3|201169.3|201270.4|201180.4|201256|201166|29
1734434230000|2024-12-17 11:17:10|201263.4|201173.4|201238.7|201188.7|201264.4|201192.8|201230.4|201167|23
1734434240000|2024-12-17 11:17:20|201230.8|201180.8|201205.8|201155.8|201237.7|201187.7|201205.8|201155.8|30
1734434250000|2024-12-17 11:17:30|201206.5|201156.5|201226.5|201136.5|201229.5|201160.8|201205.9|201128.9|27
1734434260000|2024-12-17 11:17:40|201225.4|201135.4|201218.7|201128.7|201227.6|201137.6|201216.9|201126.9|22
1734434270000|2024-12-17 11:17:50|201220.4|201130.4|201222.1|201132.1|201224.5|201134.5|201219.4|201129.4|8
1734434280000|2024-12-17 11:18:00|201223|201133|201220.5|201130.5|201223.9|201133.9|201219.9|201129.9|10
1734434290000|2024-12-17 11:18:10|201223.7|201133.7|201221|201131|201223.7|201133.7|201219.7|201129.7|5
1734434300000|2024-12-17 11:18:20|201220|201130|201221.7|201131.7|201225.4|201135.4|201220|201130|5
1734434310000|2024-12-17 11:18:30|201223.9|201133.9|201213.9|201163.9|201227.5|201164.7|201207.9|201133.7|11
1734434320000|2024-12-17 11:18:40|201213.2|201163.2|201210.4|201160.4|201214|201164|201207.6|201157.6|13
1734434330000|2024-12-17 11:18:50|201209.6|201159.6|201210.5|201160.5|201217.7|201167.7|201208.1|201158.1|15
1734434340000|2024-12-17 11:19:00|201210.3|201160.3|201211.8|201161.8|201211.8|201161.8|201210.3|201160.3|5
1734434350000|2024-12-17 11:19:10|201213.4|201163.4|201214.1|201164.1|201214.1|201164.1|201213.4|201163.4|4
1734434360000|2024-12-17 11:19:20|201213.9|201163.9|201213.5|201163.5|201213.9|201163.9|201213.5|201163.5|3
1734434370000|2024-12-17 11:19:30|201213.4|201163.4|201234.9|201144.9|201234.9|201166.8|201212.5|201140.8|11
1734434380000|2024-12-17 11:19:40|201235.7|201145.7|201204.3|201154.3|201236.7|201156|201203|201133.3|19
1734434390000|2024-12-17 11:19:50|201204|201154|201226.8|201136.8|201227.2|201154.1|201202.8|201134.1|26
1734434400000|2024-12-17 11:20:00|201226.9|201136.9|201206.2|201156.2|201227.9|201156.2|201199.6|201135.4|27
1734434410000|2024-12-17 11:20:10|201207.7|201157.7|201206.7|201156.7|201209.2|201159.2|201202.3|201152.3|16
1734434420000|2024-12-17 11:20:20|201208|201158|201209.4|201159.4|201211.8|201161.8|201204.2|201154.2|26
1734434430000|2024-12-17 11:20:30|201208.4|201158.4|201210|201160|201210.5|201160.5|201207|201157|5
1734434440000|2024-12-17 11:20:40|201207.4|201157.4|201209.2|201159.2|201212|201162|201196.3|201146.3|32
1734434450000|2024-12-17 11:20:50|201209.7|201159.7|201222.6|201132.6|201230.6|201159.7|201206.4|201131.6|19
1734434460000|2024-12-17 11:21:00|201223.7|201133.7|201227.8|201137.8|201229.2|201139.2|201220.1|201130.1|22
1734434470000|2024-12-17 11:21:10|201229.2|201139.2|201229.2|201139.2|201229.2|201139.2|201227.9|201137.9|3
1734434480000|2024-12-17 11:21:20|201227.7|201137.7|201229.2|201139.2|201229.6|201139.6|201226.4|201136.4|6
1734434490000|2024-12-17 11:21:30|201229.3|201139.3|201228.8|201138.8|201230.9|201140.9|201228.8|201138.8|5
1734434500000|2024-12-17 11:21:40|201229.3|201139.3|201230.9|201140.9|201233.7|201143.7|201229.3|201139.3|6
1734434510000|2024-12-17 11:21:50|201231.8|201141.8|201230.7|201140.7|201231.8|201141.8|201230.6|201140.6|4
1734434520000|2024-12-17 11:22:00|201229.7|201139.7|201221.2|201131.2|201229.7|201139.7|201218.3|201128.3|15
1734434530000|2024-12-17 11:22:10|201223.8|201133.8|201216.4|201126.4|201223.8|201133.8|201215.5|201125.5|10
1734434540000|2024-12-17 11:22:20|201215.6|201125.6|201220.5|201130.5|201222.1|201132.1|201215.6|201125.6|9
1734434550000|2024-12-17 11:22:30|201224.4|201134.4|201220.5|201130.5|201224.4|201134.4|201219.8|201129.8|3
1734434560000|2024-12-17 11:22:40|201220.9|201130.9|201228.1|201138.1|201228.1|201138.1|201220.9|201130.9|8
1734434570000|2024-12-17 11:22:50|201226.4|201136.4|201221.8|201131.8|201226.4|201136.4|201220.4|201130.4|15
1734434580000|2024-12-17 11:23:00|201222.7|201132.7|201226.6|201136.6|201228|201138|201220.7|201130.7|22
1734434590000|2024-12-17 11:23:10|201225.7|201135.7|201226.9|201136.9|201227|201137|201224.6|201134.6|8
1734434600000|2024-12-17 11:23:20|201225.2|201135.2|201225.7|201135.7|201227.4|201137.4|201225.2|201135.2|9
1734434610000|2024-12-17 11:23:30|201218.7|201128.7|201236.5|201146.5|201251.6|201161.6|201218.7|201128.7|16
1734434620000|2024-12-17 11:23:40|201237.2|201147.2|201239.3|201149.3|201240|201150|201237.2|201147.2|5
1734434630000|2024-12-17 11:23:50|201237.9|201147.9|201275.3|201185.3|201277|201187|201233.3|201147.2|14
1734434640000|2024-12-17 11:24:00|201276.9|201186.9|201277.3|201187.3|201279.1|201189.1|201276.7|201186.7|10
1734434650000|2024-12-17 11:24:10|201276.7|201186.7|201275.5|201185.5|201276.7|201186.7|201272.7|201182.7|8
1734434660000|2024-12-17 11:24:20|201273.8|201183.8|201270.3|201180.3|201273.8|201183.8|201258.6|201168.6|21
1734434670000|2024-12-17 11:24:30|201264.6|201174.6|201264.9|201174.9|201264.9|201174.9|201260.9|201170.9|3
1734434680000|2024-12-17 11:24:40|201263|201173|201269.3|201179.3|201270.3|201180.3|201263|201173|7
1734434690000|2024-12-17 11:24:50|201269.1|201179.1|201270|201180|201273.3|201183.3|201268.3|201178.3|12
1734434700000|2024-12-17 11:25:00|201269.8|201179.8|201270.7|201180.7|201270.7|201180.7|201269.8|201179.8|2
1734434710000|2024-12-17 11:25:10|201270.9|201180.9|201262.5|201172.5|201273.2|201183.2|201257|201167|9
1734434720000|2024-12-17 11:25:20|201257.2|201167.2|201249.6|201159.6|201257.2|201167.2|201244.3|201154.3|16
1734434730000|2024-12-17 11:25:30|201255|201165|201253.6|201163.6|201258.3|201168.3|201249.5|201159.5|14
1734434740000|2024-12-17 11:25:40|201253.1|201163.1|201245.5|201155.5|201253.1|201163.1|201245.5|201155.5|19
1734434750000|2024-12-17 11:25:50|201243.8|201153.8|201251.2|201161.2|201251.6|201161.6|201236.5|201146.5|7
1734434760000|2024-12-17 11:26:00|201255.8|201165.8|201272.3|201182.3|201272.3|201182.3|201255.8|201165.8|7
1734434770000|2024-12-17 11:26:10|201270|201180|201274.2|201184.2|201275|201185|201270|201180|4
1734434780000|2024-12-17 11:26:20|201273.2|201183.2|201274.2|201184.2|201274.2|201184.2|201273.2|201183.2|2
1734434790000|2024-12-17 11:26:30|201274.6|201184.6|201273.8|201183.8|201276.2|201186.2|201273.8|201183.8|7
1734434800000|2024-12-17 11:26:40|201273.2|201183.2|201269.1|201179.1|201273.2|201183.2|201264.3|201174.3|12
1734434810000|2024-12-17 11:26:50|201269.8|201179.8|201267|201177|201269.8|201179.8|201264.2|201174.2|15
1734434820000|2024-12-17 11:27:00|201261.2|201171.2|201271.6|201181.6|201272.6|201182.6|201261.2|201171.2|5
1734434830000|2024-12-17 11:27:10|201272.7|201182.7|201269.8|201179.8|201272.7|201182.7|201266.7|201176.7|13
1734434840000|2024-12-17 11:27:20|201269.1|201179.1|201270.1|201180.1|201270.1|201180.1|201265.6|201175.6|5
1734434850000|2024-12-17 11:27:30|201270.7|201180.7|201260.5|201170.5|201271|201181|201260.5|201170.5|11
1734434860000|2024-12-17 11:27:40|201262.9|201172.9|201267.4|201177.4|201274.6|201184.6|201262.9|201172.9|10
1734434870000|2024-12-17 11:27:50|201269.6|201179.6|201276.5|201186.5|201277|201187|201268.6|201178.6|8
1734434880000|2024-12-17 11:28:00|201275.7|201185.7|201273.8|201183.8|201275.7|201185.7|201273.8|201183.8|3
1734434890000|2024-12-17 11:28:10|201272.2|201182.2|201268.4|201178.4|201278.5|201188.5|201266.8|201176.8|14
1734434900000|2024-12-17 11:28:20|201258.6|201168.6|201238.9|201148.9|201258.6|201168.6|201238.9|201148.9|12
1734434910000|2024-12-17 11:28:30|201239|201149|201240.8|201150.8|201244|201154|201238.2|201148.2|6
1734434920000|2024-12-17 11:28:40|201242|201152|201242.3|201152.3|201242.3|201152.3|201242|201152|2
1734434930000|2024-12-17 11:28:50|201248.7|201158.7|201236.4|201146.4|201248.7|201158.7|201234.5|201144.5|9
1734434940000|2024-12-17 11:29:00|201233.1|201143.1|201235|201145|201236.9|201146.9|201232.4|201142.4|11
1734434950000|2024-12-17 11:29:10|201234.9|201144.9|201226.6|201136.6|201235.2|201145.2|201221.4|201131.4|13
1734434960000|2024-12-17 11:29:20|201227.2|201137.2|201229.7|201139.7|201230.7|201140.7|201227|201137|7
1734434970000|2024-12-17 11:29:30|201228.8|201138.8|201224.3|201134.3|201228.8|201138.8|201224.3|201134.3|6
1734434980000|2024-12-17 11:29:40|201223.6|201133.6|201226.4|201136.4|201232.7|201142.7|201221.3|201131.3|12
1734434990000|2024-12-17 11:29:50|201226.3|201136.3|201221.8|201131.8|201227.5|201137.5|201220|201130|10
1734435000000|2024-12-17 11:30:00|201212|201122|201218.4|201128.4|201218.4|201128.4|201212|201122|4
1734435010000|2024-12-17 11:30:10|201218.3|201128.3|201218.4|201128.4|201218.4|201128.4|201218.2|201128.2|3
1734435020000|2024-12-17 11:30:20|201218.3|201128.3|201224.6|201134.6|201224.6|201134.6|201218.3|201128.3|4
1734435030000|2024-12-17 11:30:30|201224.5|201134.5|201226|201136|201226.2|201136.2|201224.5|201134.5|4
1734435040000|2024-12-17 11:30:40|201222|201132|201229.8|201139.8|201235.7|201145.7|201222|201132|10
1734435050000|2024-12-17 11:30:50|201232.6|201142.6|201235.7|201145.7|201236.5|201146.5|201228.6|201138.6|14
1734435060000|2024-12-17 11:31:00|201233.4|201143.4|201218.8|201128.8|201233.4|201143.4|201214.8|201124.8|11
1734435070000|2024-12-17 11:31:10|201217|201127|201225.1|201135.1|201228.3|201138.3|201217|201127|15
1734435080000|2024-12-17 11:31:20|201225.2|201135.2|201217.7|201127.7|201225.2|201135.2|201212.9|201122.9|16
1734435090000|2024-12-17 11:31:30|201219.6|201129.6|201233.3|201143.3|201236.5|201146.5|201219.6|201129.6|13
1734435100000|2024-12-17 11:31:40|201230.3|201140.3|201214.6|201124.6|201231.9|201141.9|201214|201124|15
1734435110000|2024-12-17 11:31:50|201216.2|201126.2|201216.7|201126.7|201216.7|201126.7|201213|201123|7
1734435120000|2024-12-17 11:32:00|201216.3|201126.3|201216.9|201126.9|201219.1|201129.1|201216.3|201126.3|8
1734435130000|2024-12-17 11:32:10|201215.3|201125.3|201213.7|201123.7|201215.6|201125.6|201209.6|201119.6|6
1734435140000|2024-12-17 11:32:20|201211.7|201121.7|201212.1|201122.1|201215|201125|201211.4|201121.4|11
1734435150000|2024-12-17 11:32:30|201216.8|201126.8|201210.8|201120.8|201216.8|201126.8|201210.5|201120.5|15
1734435160000|2024-12-17 11:32:40|201209.5|201119.5|201210.8|201120.8|201210.8|201120.8|201209.5|201119.5|2
1734435170000|2024-12-17 11:32:50|201214.9|201124.9|201212.2|201122.2|201218.5|201128.5|201212.1|201122.1|19
1734435180000|2024-12-17 11:33:00|201213.3|201123.3|201223|201133|201225.5|201135.5|201212.2|201122.2|9
1734435190000|2024-12-17 11:33:10|201221.2|201131.2|201221.5|201131.5|201222.6|201132.6|201216.2|201126.2|10
1734435200000|2024-12-17 11:33:20|201219.1|201129.1|201223.1|201133.1|201223.1|201133.1|201217.7|201127.7|6
1734435210000|2024-12-17 11:33:30|201224|201134|201225.8|201135.8|201225.8|201135.8|201219.3|201129.3|7
1734435220000|2024-12-17 11:33:40|201222.8|201132.8|201232.4|201142.4|201233.8|201143.8|201222.8|201132.8|11
1734435230000|2024-12-17 11:33:50|201231.8|201141.8|201232|201142|201236.1|201146.1|201229.7|201139.7|10
1734435240000|2024-12-17 11:34:00|201230|201140|201229.6|201139.6|201234.4|201144.4|201229.6|201139.6|11
1734435250000|2024-12-17 11:34:10|201231.4|201141.4|201229.8|201139.8|201231.4|201141.4|201229.6|201139.6|4
1734435260000|2024-12-17 11:34:20|201229.6|201139.6|201230.6|201140.6|201230.6|201140.6|201229.6|201139.6|2
1734435270000|2024-12-17 11:34:30|201230.1|201140.1|201231.8|201141.8|201233.4|201143.4|201230.1|201140.1|6
1734435280000|2024-12-17 11:34:40|201229.8|201139.8|201239.8|201149.8|201254.2|201164.2|201229.8|201139.8|11
1734435290000|2024-12-17 11:34:50|201240.2|201150.2|201239.2|201149.2|201240.2|201150.2|201239.2|201149.2|6
1734435300000|2024-12-17 11:35:00|201238.8|201148.8|201242.8|201152.8|201243.6|201153.6|201231.1|201141.1|12
1734435310000|2024-12-17 11:35:10|201244.8|201154.8|201248.9|201158.9|201249.9|201159.9|201244.8|201154.8|6
1734435320000|2024-12-17 11:35:20|201249.3|201159.3|201247.7|201157.7|201257.7|201167.7|201247.1|201157.1|10
1734435330000|2024-12-17 11:35:30|201246.5|201156.5|201244.2|201154.2|201247.7|201157.7|201240.5|201150.5|12
1734435340000|2024-12-17 11:35:40|201241.1|201151.1|201231.9|201141.9|201241.1|201151.1|201231.7|201141.7|4
1734435350000|2024-12-17 11:35:50|201238.3|201148.3|201227.4|201137.4|201238.3|201148.3|201227.4|201137.4|13
1734435360000|2024-12-17 11:36:00|201222.1|201132.1|201219.5|201129.5|201228.3|201138.3|201219.5|201129.5|6
1734435370000|2024-12-17 11:36:10|201219|201129|201200.2|201110.2|201219|201129|201194.1|201104.1|12
1734435380000|2024-12-17 11:36:20|201199.2|201109.2|201198.4|201108.4|201200.2|201110.2|201194|201104|18
1734435390000|2024-12-17 11:36:30|201194.2|201104.2|201199.4|201109.4|201200.2|201110.2|201193.6|201103.6|9
1734435400000|2024-12-17 11:36:40|201200.2|201110.2|201200.2|201110.2|201200.2|201110.2|201199|201109|3
1734435410000|2024-12-17 11:36:50|201196.9|201106.9|201199.2|201109.2|201199.2|201109.2|201192.8|201102.8|10
1734435420000|2024-12-17 11:37:00|201199|201109|201199.2|201109.2|201199.2|201109.2|201198|201108|8
1734435430000|2024-12-17 11:37:10|201196.1|201106.1|201200.2|201110.2|201201.2|201111.2|201196.1|201106.1|10
1734435450000|2024-12-17 11:37:30|201198.4|201108.4|201151.8|201061.8|201198.4|201108.4|201150.8|201060.8|10
1734435460000|2024-12-17 11:37:40|201158.4|201068.4|201151.1|201061.1|201161.6|201071.6|201147.2|201057.2|19
1734435470000|2024-12-17 11:37:50|201153.7|201063.7|201150.7|201060.7|201154.7|201064.7|201150.3|201060.3|13
1734435480000|2024-12-17 11:38:00|201150.5|201060.5|201151.8|201061.8|201152.3|201062.3|201146.4|201056.4|6
1734435490000|2024-12-17 11:38:10|201151.7|201061.7|201153.8|201063.8|201153.8|201063.8|201149.3|201059.3|7
1734435500000|2024-12-17 11:38:20|201150.8|201060.8|201151.1|201061.1|201155.2|201065.2|201148.9|201058.9|16
1734435510000|2024-12-17 11:38:30|201153.9|201063.9|201154.3|201064.3|201155.1|201065.1|201151.9|201061.9|7
1734435520000|2024-12-17 11:38:40|201150.8|201060.8|201150.1|201060.1|201151.4|201061.4|201145.8|201055.8|4
1734435530000|2024-12-17 11:38:50|201148|201058|201154.1|201064.1|201154.7|201064.7|201148|201058|11
1734435540000|2024-12-17 11:39:00|201150.7|201060.7|201154.7|201064.7|201155.2|201065.2|201150.7|201060.7|6
1734435550000|2024-12-17 11:39:10|201151.9|201061.9|201153.2|201063.2|201154.2|201064.2|201138|201048|17
1734435560000|2024-12-17 11:39:20|201153.3|201063.3|201156.6|201066.6|201156.6|201066.6|201153.2|201063.2|4
1734435570000|2024-12-17 11:39:30|201153.7|201063.7|201152.6|201062.6|201155.3|201065.3|201152.6|201062.6|6
1734435580000|2024-12-17 11:39:40|201154|201064|201155.9|201065.9|201155.9|201065.9|201153.9|201063.9|4
1734435590000|2024-12-17 11:39:50|201159.3|201069.3|201181.9|201091.9|201182.2|201092.2|201158.7|201068.7|6
1734435600000|2024-12-17 11:40:00|201190.1|201100.1|201182.7|201092.7|201190.1|201100.1|201180.7|201090.7|5
1734435610000|2024-12-17 11:40:10|201182.2|201092.2|201175.3|201085.3|201182.2|201092.2|201172.3|201082.3|10
1734435620000|2024-12-17 11:40:20|201174.3|201084.3|201176.2|201086.2|201176.2|201086.2|201170.2|201080.2|5
1734435630000|2024-12-17 11:40:30|201174.1|201084.1|201183.7|201093.7|201191|201101|201174.1|201084.1|13
1734435640000|2024-12-17 11:40:40|201183.3|201093.3|201175.2|201085.2|201183.7|201093.7|201172.4|201082.4|16
1734435650000|2024-12-17 11:40:50|201173.6|201083.6|201176.1|201086.1|201176.1|201086.1|201173.6|201083.6|5
1734435660000|2024-12-17 11:41:00|201168.4|201078.4|201159.9|201069.9|201169.3|201079.3|201152.1|201062.1|16
1734435670000|2024-12-17 11:41:10|201161.1|201071.1|201151.3|201061.3|201161.8|201071.8|201140.9|201050.9|15
1734435680000|2024-12-17 11:41:20|201149.9|201059.9|201161.6|201071.6|201162.3|201072.3|201148.4|201058.4|9
1734435690000|2024-12-17 11:41:30|201160|201070|201180.3|201090.3|201184.1|201094.1|201157.3|201067.3|16
1734435700000|2024-12-17 11:41:40|201180.8|201090.8|201185.8|201095.8|201187.8|201097.8|201180.8|201090.8|10
1734435710000|2024-12-17 11:41:50|201187|201097|201179.4|201089.4|201187|201107.1|201157|201079.2|21
1734435720000|2024-12-17 11:42:00|201175|201085|201152.6|201062.6|201175|201085|201148.3|201058.3|27
1734435730000|2024-12-17 11:42:10|201147.2|201057.2|201151.8|201061.8|201155.5|201065.5|201147.2|201057.2|12
1734435740000|2024-12-17 11:42:20|201153.2|201063.2|201152.3|201062.3|201154|201064|201145.4|201055.4|22
1734435750000|2024-12-17 11:42:30|201152.8|201062.8|201151.5|201061.5|201157.3|201067.3|201151.5|201061.5|29
1734435760000|2024-12-17 11:42:40|201153.2|201063.2|201179|201089|201182.8|201092.8|201153.2|201063.2|16
1734435770000|2024-12-17 11:42:50|201178.8|201088.8|201178.8|201088.8|201178.9|201088.9|201178.8|201088.8|3
1734435780000|2024-12-17 11:43:00|201176|201086|201176.4|201086.4|201178.7|201088.7|201172.5|201082.5|11
1734435790000|2024-12-17 11:43:10|201176.5|201086.5|201175.8|201085.8|201177.6|201087.6|201170.2|201080.2|16
1734435800000|2024-12-17 11:43:20|201174.2|201084.2|201161.6|201071.6|201178.6|201088.6|201155.7|201065.7|16
1734435810000|2024-12-17 11:43:30|201161.1|201071.1|201156.3|201066.3|201161.1|201071.1|201154.9|201064.9|14
1734435820000|2024-12-17 11:43:40|201153.9|201063.9|201155.4|201065.4|201158.9|201068.9|201150.4|201060.4|18
1734435830000|2024-12-17 11:43:50|201155.8|201065.8|201215.2|201125.2|201220|201134.9|201150.1|201060.1|26
1734435840000|2024-12-17 11:44:00|201211.1|201121.1|201220.2|201130.2|201221.2|201131.2|201211.1|201121.1|16
1734435850000|2024-12-17 11:44:10|201222.1|201132.1|201264.7|201174.7|201268.7|201195.7|201220.1|201130.1|22
1734435860000|2024-12-17 11:44:20|201264.9|201174.9|201265.4|201175.4|201266|201176|201264.7|201174.7|6
1734435870000|2024-12-17 11:44:30|201266.2|201176.2|201273.9|201183.9|201274.1|201184.1|201260.7|201170.7|11
1734435880000|2024-12-17 11:44:40|201272.3|201182.3|201268.7|201178.7|201272.3|201182.3|201268|201178|17
1734435890000|2024-12-17 11:44:50|201268.5|201178.5|201265.1|201175.1|201269|201179|201262.3|201172.3|12
1734435900000|2024-12-17 11:45:00|201266.5|201176.5|201249.9|201159.9|201267.2|201177.2|201247|201157|8
1734435920000|2024-12-17 11:45:20|201248.7|201158.7|201249.8|201159.8|201249.8|201159.8|201248.7|201158.7|2
1734435930000|2024-12-17 11:45:30|201249.4|201159.4|201228.2|201178.2|201249.4|201178.7|201226.6|201157.1|7
1734435940000|2024-12-17 11:45:40|201229.5|201179.5|201250.1|201200.1|201257.3|201207.3|201229.5|201179.5|14
1734435950000|2024-12-17 11:45:50|201243.9|201193.9|201246.1|201196.1|201246.4|201196.4|201236.1|201186.1|18
1734435960000|2024-12-17 11:46:00|201240.5|201190.5|201250.8|201200.8|201251.7|201201.7|201240.5|201190.5|9
1734435970000|2024-12-17 11:46:10|201251|201201|201249.9|201199.9|201251|201201|201249.5|201199.5|4
1734435980000|2024-12-17 11:46:20|201251.2|201201.2|201270.5|201180.5|201274.5|201201.2|201251.2|201180.5|9
1734435990000|2024-12-17 11:46:30|201270.9|201180.9|201270.4|201180.4|201272.5|201182.5|201270|201180|5
1734436000000|2024-12-17 11:46:40|201269.4|201179.4|201269.4|201179.4|201269.4|201179.4|201269.4|201179.4|1
1734436010000|2024-12-17 11:46:50|201264.4|201174.4|201243.1|201193.1|201264.7|201194|201240.7|201171.7|17
1734436020000|2024-12-17 11:47:00|201232.8|201182.8|201230.5|201180.5|201238.2|201188.2|201230.5|201180.5|12
1734436030000|2024-12-17 11:47:10|201230.4|201180.4|201231.8|201181.8|201232.4|201182.4|201226.1|201176.1|6
1734436040000|2024-12-17 11:47:20|201227.4|201177.4|201234.4|201184.4|201234.7|201184.7|201227.4|201177.4|16
1734436050000|2024-12-17 11:47:30|201234|201184|201235.3|201185.3|201237.6|201187.6|201229.2|201179.2|13
1734436060000|2024-12-17 11:47:40|201234.4|201184.4|201234.1|201184.1|201235.3|201185.3|201233.9|201183.9|6
1734436070000|2024-12-17 11:47:50|201234.4|201184.4|201233.7|201183.7|201234.4|201184.4|201233.4|201183.4|4
1734436080000|2024-12-17 11:48:00|201229.5|201179.5|201254.1|201204.1|201262.4|201212.4|201229.5|201179.5|7
1734436090000|2024-12-17 11:48:10|201258.9|201208.9|201256.5|201206.5|201258.9|201208.9|201256.1|201206.1|9
1734436100000|2024-12-17 11:48:20|201257.3|201207.3|201244.6|201194.6|201258.2|201208.2|201240.2|201190.2|11
1734436110000|2024-12-17 11:48:30|201244.5|201194.5|201238.6|201188.6|201244.5|201194.5|201238|201188|14
1734436120000|2024-12-17 11:48:40|201236.6|201186.6|201231.8|201181.8|201236.6|201186.6|201226.1|201176.1|8
1734436130000|2024-12-17 11:48:50|201227.8|201177.8|201253.2|201203.2|201255.9|201205.9|201227.8|201177.8|13
1734436140000|2024-12-17 11:49:00|201254.4|201204.4|201252.4|201202.4|201255.5|201205.5|201252.4|201202.4|12
1734436150000|2024-12-17 11:49:10|201253|201203|201253.4|201203.4|201258.6|201208.6|201239.7|201189.7|15
1734436160000|2024-12-17 11:49:20|201254.2|201204.2|201249|201199|201254.6|201204.6|201248.2|201198.2|8
1734436170000|2024-12-17 11:49:30|201250.6|201200.6|201246.9|201196.9|201250.6|201200.6|201246.9|201196.9|4
1734436180000|2024-12-17 11:49:40|201248.7|201198.7|201226.1|201176.1|201249.7|201199.7|201219.8|201169.8|14
1734436190000|2024-12-17 11:49:50|201225|201175|201226.7|201136.7|201236.8|201175.6|201218.4|201131.8|17
1734436200000|2024-12-17 11:50:00|201222.1|201132.1|201233.8|201143.8|201238.3|201148.3|201222.1|201132.1|14
1734436210000|2024-12-17 11:50:10|201231.8|201141.8|201252.7|201162.7|201252.8|201162.8|201223.1|201133.1|21
1734436220000|2024-12-17 11:50:20|201252.3|201162.3|201247.4|201157.4|201252.3|201162.3|201244.1|201154.1|9
1734436230000|2024-12-17 11:50:30|201247.8|201157.8|201232.4|201142.4|201247.8|201157.8|201227.1|201137.1|16
1734436240000|2024-12-17 11:50:40|201232.2|201142.2|201234.2|201144.2|201234.6|201144.6|201228.9|201138.9|9
1734436250000|2024-12-17 11:50:50|201234|201144|201251.2|201161.2|201251.2|201161.2|201229.3|201139.3|23
1734436260000|2024-12-17 11:51:00|201249.8|201159.8|201241|201151|201250|201160|201238.6|201148.6|17
1734436270000|2024-12-17 11:51:10|201237.1|201147.1|201243.4|201193.4|201245.5|201195.5|201237.1|201147.1|9
1734436290000|2024-12-17 11:51:30|201243.1|201193.1|201243.4|201193.4|201243.4|201193.4|201243.1|201193.1|4
1734436300000|2024-12-17 11:51:40|201238.7|201188.7|201257.3|201207.3|201261|201211|201238.7|201188.7|10
1734436310000|2024-12-17 11:51:50|201254.8|201204.8|201252.3|201202.3|201256.8|201206.8|201251.2|201201.2|12
1734436320000|2024-12-17 11:52:00|201252.8|201202.8|201247|201157|201252.8|201202.8|201222.2|201156.5|19
1734436330000|2024-12-17 11:52:10|201246.6|201156.6|201224.2|201134.2|201247.5|201157.5|201223.6|201133.6|25
1734436340000|2024-12-17 11:52:20|201224.1|201134.1|201231.8|201141.8|201235|201145|201222.1|201132.1|12
1734436350000|2024-12-17 11:52:30|201232.8|201142.8|201231.1|201141.1|201233.4|201143.4|201231.1|201141.1|8
1734436360000|2024-12-17 11:52:40|201230.9|201140.9|201222.7|201132.7|201230.9|201140.9|201220.9|201130.9|13
1734436370000|2024-12-17 11:52:50|201223.9|201133.9|201199.2|201109.2|201223.9|201141.4|201175.5|201105.1|12
1734436380000|2024-12-17 11:53:00|201200.1|201110.1|201198.7|201108.7|201200.1|201110.1|201197.5|201107.5|12
1734436390000|2024-12-17 11:53:10|201200.4|201110.4|201200.7|201110.7|201200.7|201110.7|201200.4|201110.4|2
1734436400000|2024-12-17 11:53:20|201199|201109|201234.3|201144.3|201241.6|201174.2|201198.7|201108.7|13
1734436410000|2024-12-17 11:53:30|201234.2|201144.2|201240.2|201150.2|201240.7|201150.7|201211.8|201121.8|17
1734436420000|2024-12-17 11:53:40|201243|201153|201262.6|201172.6|201263.2|201173.2|201243|201153|8
1734436430000|2024-12-17 11:53:50|201262.3|201172.3|201266.3|201176.3|201268.2|201178.2|201262.3|201172.3|4
1734436440000|2024-12-17 11:54:00|201264.7|201174.7|201269.7|201179.7|201269.7|201179.7|201264.7|201174.7|6
1734436450000|2024-12-17 11:54:10|201269.5|201179.5|201264.3|201174.3|201269.5|201179.5|201264.3|201174.3|9
1734436460000|2024-12-17 11:54:20|201262.2|201172.2|201273.3|201183.3|201274.1|201184.1|201259.5|201169.5|20
1734436470000|2024-12-17 11:54:30|201273.1|201183.1|201272.7|201182.7|201274.1|201184.1|201269.9|201179.9|19
1734436480000|2024-12-17 11:54:40|201293|201203|201296.9|201206.9|201298.8|201208.8|201292.2|201202.2|12
1734436490000|2024-12-17 11:54:50|201296.1|201206.1|201295.5|201205.5|201296.7|201206.7|201291.5|201201.5|12
1734436500000|2024-12-17 11:55:00|201298.9|201208.9|201253.2|201163.2|201298.9|201208.9|201253.2|201163.2|28
1734436510000|2024-12-17 11:55:10|201251.7|201161.7|201227.9|201137.9|201253.2|201163.2|201226.7|201136.7|28
1734436520000|2024-12-17 11:55:20|201226.6|201136.6|201234.4|201144.4|201236|201146|201217.3|201127.3|20
1734436530000|2024-12-17 11:55:30|201232.9|201142.9|201219.7|201129.7|201241|201151|201219.4|201129.4|25
1734436540000|2024-12-17 11:55:40|201220.3|201130.3|201201.6|201111.6|201220.3|201130.3|201201.2|201111.2|17
1734436550000|2024-12-17 11:55:50|201201.4|201111.4|201194.9|201104.9|201202.8|201112.8|201187.8|201097.8|26
1734436560000|2024-12-17 11:56:00|201196.1|201106.1|201175.2|201085.2|201196.1|201106.1|201169.7|201079.7|19
1734436570000|2024-12-17 11:56:10|201175.9|201085.9|201180.7|201090.7|201183.2|201093.2|201173.3|201083.3|24
1734436580000|2024-12-17 11:56:20|201180.5|201090.5|201180.3|201090.3|201186|201096|201178.4|201088.4|23
1734436590000|2024-12-17 11:56:30|201180.2|201090.2|201206.3|201116.3|201212.5|201122.5|201180.2|201090.2|21
1734436600000|2024-12-17 11:56:40|201200.3|201110.3|201175|201085|201200.3|201110.3|201172.3|201082.3|9
1734436610000|2024-12-17 11:56:50|201173.3|201083.3|201166.6|201076.6|201175.2|201085.2|201164.4|201074.4|7
1734436620000|2024-12-17 11:57:00|201165.7|201075.7|201169.2|201079.2|201169.7|201079.7|201163.9|201073.9|12
1734436630000|2024-12-17 11:57:10|201168.1|201078.1|201166.9|201076.9|201168.1|201078.1|201164.7|201074.7|6
1734436640000|2024-12-17 11:57:20|201168.8|201078.8|201167|201077|201169.8|201079.8|201167|201077|5
1734436650000|2024-12-17 11:57:30|201154.9|201064.9|201164|201074|201169.6|201079.6|201154.9|201064.9|16
1734436660000|2024-12-17 11:57:40|201161.8|201071.8|201158|201068|201162.5|201072.5|201157.2|201067.2|9
1734436670000|2024-12-17 11:57:50|201158.8|201068.8|201164.7|201074.7|201164.7|201074.7|201158.8|201068.8|5
1734436680000|2024-12-17 11:58:00|201167.2|201077.2|201147.5|201057.5|201167.2|201077.2|201147.5|201057.5|7
1734436690000|2024-12-17 11:58:10|201141.1|201051.1|201140.9|201050.9|201142.4|201052.4|201139.4|201049.4|7
1734436700000|2024-12-17 11:58:20|201141.1|201051.1|201148|201058|201148.4|201058.4|201140.9|201050.9|9
1734436710000|2024-12-17 11:58:30|201146.3|201056.3|201147.9|201057.9|201151.7|201061.7|201144.3|201054.3|12
1734436720000|2024-12-17 11:58:40|201146.3|201056.3|201146|201056|201146.3|201056.3|201145.6|201055.6|5
1734436730000|2024-12-17 11:58:50|201145.1|201055.1|201143.6|201053.6|201149|201059|201139.7|201049.7|13
1734436740000|2024-12-17 11:59:00|201147|201057|201150.1|201060.1|201151.6|201061.6|201145.6|201055.6|11
1734436750000|2024-12-17 11:59:10|201149.8|201059.8|201166.1|201076.1|201166.1|201076.1|201149.8|201059.8|6
1734436760000|2024-12-17 11:59:20|201171.5|201081.5|201161.4|201071.4|201171.5|201081.5|201161|201071|9
1734436770000|2024-12-17 11:59:30|201164.4|201074.4|201179.9|201089.9|201183.2|201093.2|201164.4|201074.4|9
1734436780000|2024-12-17 11:59:40|201181.3|201091.3|201185.9|201095.9|201198.9|201108.9|201176.7|201086.7|25
1734436790000|2024-12-17 11:59:50|201185.6|201095.6|201188.6|201098.6|201194.6|201104.6|201185.4|201095.4|12
1734436800000|2024-12-17 12:00:00|201221.3|201064.6|201175.8|201085.8|201221.3|201090.1|201175.8|201055.9|20
1734436810000|2024-12-17 12:00:10|201175.3|201085.3|201201|201111|201204.2|201114.2|201173.3|201083.3|12
1734436820000|2024-12-17 12:00:20|201201.6|201111.6|201204.1|201114.1|201211.5|201121.5|201201.2|201111.2|7
1734436830000|2024-12-17 12:00:30|201205.6|201115.6|201161.3|201071.3|201206.1|201116.1|201151.2|201061.2|26
1734436840000|2024-12-17 12:00:40|201160.9|201070.9|201153.8|201063.8|201165.3|201075.3|201148.8|201058.8|19
1734436850000|2024-12-17 12:00:50|201148.8|201058.8|201133.9|201043.9|201158.4|201068.4|201133.9|201043.9|21
1734436860000|2024-12-17 12:01:00|201139.2|201049.2|201090.7|201000.7|201141.8|201051.8|201057.2|200995.1|26
1734436870000|2024-12-17 12:01:10|201090.8|201000.8|201092.4|201002.4|201096.2|201006.2|201085.2|200995.2|10
1734436880000|2024-12-17 12:01:20|201092.2|201002.2|201042.7|200992.7|201097.4|201007.4|201008.5|200958.5|29
1734436890000|2024-12-17 12:01:30|201037.4|200987.4|201043.4|200993.4|201045.6|200995.6|201032.7|200982.7|22
1734436900000|2024-12-17 12:01:40|201043.2|200993.2|201044|200994|201045.6|200995.6|201037.3|200987.3|19
1734436910000|2024-12-17 12:01:50|201044.9|200994.9|201050.7|201000.7|201056.3|201006.3|201041.1|200991.1|25
1734436920000|2024-12-17 12:02:00|201049.9|200999.9|201082.1|201032.1|201105.4|201055.4|201049.9|200999.9|27
1734436930000|2024-12-17 12:02:10|201081.3|201031.3|201055.1|201005.1|201082.1|201032.1|201051|201001|32
1734436940000|2024-12-17 12:02:20|201050.2|201000.2|201053|201003|201072|201022|201040.5|200990.5|32
1734436950000|2024-12-17 12:02:30|201054.7|201004.7|201061|201011|201062.5|201012.5|201038.2|200988.2|24
1734436960000|2024-12-17 12:02:40|201060.1|201010.1|201057.3|201007.3|201063.4|201013.4|201056.4|201006.4|18
1734436970000|2024-12-17 12:02:50|201056.6|201006.6|201063.3|201013.3|201063.6|201013.6|201052|201002|22
1734436980000|2024-12-17 12:03:00|201062.9|201012.9|201054.2|201004.2|201064.2|201014.2|201051.5|201001.5|18
1734436990000|2024-12-17 12:03:10|201053|201003|201053.8|201003.8|201053.8|201003.8|201053|201003|2
1734437000000|2024-12-17 12:03:20|201054.5|201004.5|201049.6|200999.6|201064.4|201014.4|201049.6|200999.6|13
1734437010000|2024-12-17 12:03:30|201050.4|201000.4|201045.4|200995.4|201051.2|201001.2|201039.3|200989.3|14
1734437020000|2024-12-17 12:03:40|201040.2|200990.2|201045.3|200995.3|201047.4|200997.4|201039.2|200989.2|10
1734437030000|2024-12-17 12:03:50|201046.2|200996.2|201065|201015|201065.3|201015.3|201046.2|200996.2|18
1734437040000|2024-12-17 12:04:00|201063.9|201013.9|201084|200994|201084|201018.6|201063.5|200990.6|25
1734437050000|2024-12-17 12:04:10|201087|200997|201112.9|201022.9|201112.9|201022.9|201082.5|200992.5|22
1734437060000|2024-12-17 12:04:20|201105.9|201015.9|201154.1|201064.1|201154.1|201081|201080.1|201015.9|24
1734437070000|2024-12-17 12:04:30|201149.2|201059.2|201119.4|201029.4|201151.3|201061.3|201109.2|201019.2|27
1734437080000|2024-12-17 12:04:40|201111.8|201021.8|201110.3|201020.3|201133.4|201043.4|201104.5|201014.5|18
1734437090000|2024-12-17 12:04:50|201110.9|201020.9|201129.5|201039.5|201143.2|201053.2|201109.1|201019.1|19
1734437100000|2024-12-17 12:05:00|201128.8|201038.8|201113.6|201023.6|201137.1|201047.4|201082.2|200992.2|30
1734437110000|2024-12-17 12:05:10|201115.5|201025.5|201151.9|201061.9|201154.2|201064.2|201115.5|201025.5|24
1734437120000|2024-12-17 12:05:20|201160.2|201070.2|201157.9|201067.9|201168.9|201078.9|201156|201066|10
1734437130000|2024-12-17 12:05:30|201158.6|201068.6|201172.4|201082.4|201172.4|201119.5|201154.7|201064.7|22
1734437140000|2024-12-17 12:05:40|201172.2|201082.2|201117.6|201027.6|201179|201089|201111.1|201021.1|36
1734437150000|2024-12-17 12:05:50|201118.4|201028.4|201119.7|201029.7|201121.4|201031.4|201097.9|201007.9|31
1734437160000|2024-12-17 12:06:00|201119.5|201029.5|201122.3|201032.3|201122.3|201032.3|201110|201020|19
1734437170000|2024-12-17 12:06:10|201122.1|201032.1|201122.3|201032.3|201122.4|201032.4|201120.6|201030.6|19
1734437180000|2024-12-17 12:06:20|201122.4|201032.4|201138.6|201048.6|201138.6|201048.6|201111.7|201021.7|33
1734437190000|2024-12-17 12:06:30|201138.8|201048.8|201147.6|201057.6|201160.4|201070.4|201138.8|201048.8|32
1734437200000|2024-12-17 12:06:40|201144.7|201054.7|201177.2|201087.2|201180.6|201090.6|201139.9|201049.9|25
1734437210000|2024-12-17 12:06:50|201172.8|201082.8|201180.7|201090.7|201180.7|201090.7|201171.1|201081.1|32
1734437220000|2024-12-17 12:07:00|201180.8|201090.8|201173.8|201083.8|201192.7|201102.7|201170.9|201080.9|20
1734437230000|2024-12-17 12:07:10|201173.9|201083.9|201190.6|201100.6|201194.7|201104.7|201173.8|201083.8|17
1734437240000|2024-12-17 12:07:20|201192|201102|201184.5|201094.5|201195.2|201105.2|201184.4|201094.4|19
1734437250000|2024-12-17 12:07:30|201181.7|201091.7|201149.8|201059.8|201181.7|201091.7|201146.8|201056.8|32
1734437260000|2024-12-17 12:07:40|201149.7|201059.7|201153.2|201063.2|201164|201074|201147.3|201057.3|32
1734437270000|2024-12-17 12:07:50|201152.6|201062.6|201114.5|201024.5|201153.2|201063.2|201111.5|201021.5|23
1734437280000|2024-12-17 12:08:00|201114.6|201024.6|201108.2|201018.2|201117.2|201027.2|201098.7|201008.7|23
1734437290000|2024-12-17 12:08:10|201111.1|201021.1|201103.4|201013.4|201118.5|201028.5|201103.4|201013.4|18
1734437300000|2024-12-17 12:08:20|201100.4|201010.4|201098.8|201008.8|201104|201014|201098.8|201008.8|16
1734437310000|2024-12-17 12:08:30|201100.3|201010.3|201088.5|200998.5|201101.4|201011.4|201083.9|200993.9|15
1734437320000|2024-12-17 12:08:40|201088|200998|201095.9|201005.9|201100.7|201010.7|201083.8|200993.8|17
1734437330000|2024-12-17 12:08:50|201091.4|201001.4|201078.5|200988.5|201091.4|201001.4|201073.5|200983.5|25
1734437340000|2024-12-17 12:09:00|201079.7|200989.7|201052.3|201002.3|201081.4|201002.3|201048.8|200982.7|22
1734437350000|2024-12-17 12:09:10|201061.1|201011.1|201120.3|201030.3|201120.3|201035.3|201054.4|201004.4|22
1734437360000|2024-12-17 12:09:20|201120.6|201030.6|201112.4|201022.4|201122.6|201032.6|201109.3|201019.3|23
1734437370000|2024-12-17 12:09:30|201112.1|201022.1|201109.8|201019.8|201120.6|201030.6|201107.4|201017.4|20
1734437380000|2024-12-17 12:09:40|201108.2|201018.2|201098.2|201008.2|201108.3|201018.3|201098.2|201008.2|18
1734437390000|2024-12-17 12:09:50|201102.3|201012.3|201097|201007|201102.3|201012.3|201090.3|201000.3|19
1734437400000|2024-12-17 12:10:00|201095.8|201005.8|201111.2|201021.2|201111.2|201021.2|201095.8|201005.8|27
1734437410000|2024-12-17 12:10:10|201112.2|201022.2|201138.2|201088.2|201139|201089|201109.7|201019.7|20
1734437420000|2024-12-17 12:10:20|201138.3|201088.3|201159.5|201069.5|201160.1|201088.3|201138.3|201066.7|21
1734437430000|2024-12-17 12:10:30|201159.7|201069.7|201104.6|201014.6|201160.2|201070.2|201102.9|201012.9|28
1734437440000|2024-12-17 12:10:40|201102.1|201012.1|201094.2|201004.2|201102.1|201012.1|201083|200993|17
1734437450000|2024-12-17 12:10:50|201091.9|201001.9|201097.1|201007.1|201098|201008|201091.9|201001.9|23
1734437460000|2024-12-17 12:11:00|201091.2|201001.2|201098.4|201008.4|201118.4|201028.4|201087.7|200997.7|24
1734437470000|2024-12-17 12:11:10|201100.5|201010.5|201100.4|201010.4|201104.2|201014.2|201094.2|201004.2|20
1734437480000|2024-12-17 12:11:20|201100.5|201010.5|201106.1|201016.1|201116.3|201026.3|201100.5|201010.5|16
1734437490000|2024-12-17 12:11:30|201106.4|201016.4|201145.2|201055.2|201148.8|201058.8|201103.4|201013.4|22
1734437500000|2024-12-17 12:11:40|201143.1|201053.1|201157.9|201067.9|201157.9|201067.9|201141.1|201051.1|26
1734437510000|2024-12-17 12:11:50|201157.7|201067.7|201159.2|201069.2|201159.7|201069.7|201152.9|201062.9|23
1734437520000|2024-12-17 12:12:00|201158.3|201068.3|201155.3|201065.3|201159.3|201069.3|201150.7|201060.7|18
1734437530000|2024-12-17 12:12:10|201155.4|201065.4|201147.6|201057.6|201155.4|201065.4|201143.5|201053.5|15
1734437540000|2024-12-17 12:12:20|201142.5|201052.5|201152.6|201062.6|201158.1|201068.1|201142.2|201052.2|20
1734437550000|2024-12-17 12:12:30|201152.4|201062.4|201151.9|201061.9|201157.5|201067.5|201148.7|201058.7|8
1734437560000|2024-12-17 12:12:40|201152.8|201062.8|201141.5|201051.5|201152.8|201062.8|201131.1|201041.1|21
1734437570000|2024-12-17 12:12:50|201141.6|201051.6|201135.1|201045.1|201141.6|201051.6|201131.9|201041.9|11
1734437580000|2024-12-17 12:13:00|201134.9|201044.9|201141.2|201051.2|201150.9|201060.9|201110.9|201020.9|19
1734437590000|2024-12-17 12:13:10|201143|201053|201142.7|201052.7|201143|201053|201140.4|201050.4|11
1734437600000|2024-12-17 12:13:20|201142.6|201052.6|201142|201052|201143.3|201053.3|201140.8|201050.8|18
1734437610000|2024-12-17 12:13:30|201144.3|201054.3|201140.7|201050.7|201144.9|201054.9|201138.3|201048.3|14
1734437620000|2024-12-17 12:13:40|201142.7|201052.7|201138.7|201048.7|201143|201053|201138.7|201048.7|10
1734437630000|2024-12-17 12:13:50|201138.6|201048.6|201133.8|201043.8|201138.6|201048.6|201130.2|201040.2|11
1734437640000|2024-12-17 12:14:00|201129.3|201039.3|201146|201056|201154.3|201064.3|201129.3|201039.3|10
1734437650000|2024-12-17 12:14:10|201147.7|201057.7|201148|201058|201149.5|201059.5|201146.2|201056.2|5
1734437660000|2024-12-17 12:14:20|201146.1|201056.1|201148.5|201058.5|201153.4|201063.4|201144.6|201054.6|11
1734437670000|2024-12-17 12:14:30|201150.2|201060.2|201138.1|201048.1|201150.2|201060.2|201137.2|201047.2|17
1734437680000|2024-12-17 12:14:40|201140.8|201050.8|201132.8|201042.8|201143.5|201053.5|201131.5|201041.5|23
1734437690000|2024-12-17 12:14:50|201133|201043|201135.9|201045.9|201136.1|201046.1|201133|201043|7
1734437700000|2024-12-17 12:15:00|201136|201046|201107.8|201017.8|201136.8|201046.8|201096.3|201006.3|21
1734437710000|2024-12-17 12:15:10|201110.8|201020.8|201148.9|201058.9|201153|201063|201108.4|201018.4|31
1734437720000|2024-12-17 12:15:20|201143.2|201053.2|201147.6|201057.6|201150.6|201060.6|201140.5|201050.5|16
1734437730000|2024-12-17 12:15:30|201145.8|201055.8|201107.6|201017.6|201145.8|201055.8|201106|201016|15
1734437740000|2024-12-17 12:15:40|201109.3|201019.3|201111.5|201021.5|201116.4|201026.4|201107.5|201017.5|11
1734437750000|2024-12-17 12:15:50|201112.8|201022.8|201111.2|201021.2|201112.8|201022.8|201111.2|201021.2|6
1734437760000|2024-12-17 12:16:00|201112.7|201022.7|201111.4|201021.4|201115.9|201025.9|201101|201011|16
1734437770000|2024-12-17 12:16:10|201112.7|201022.7|201111.9|201021.9|201115.6|201025.6|201110|201020|12
1734437780000|2024-12-17 12:16:20|201109.9|201019.9|201106|201016|201111.5|201021.5|201103.6|201013.6|9
1734437790000|2024-12-17 12:16:30|201105|201015|201109.4|201019.4|201109.7|201019.7|201102.8|201012.8|22
1734437800000|2024-12-17 12:16:40|201109.2|201019.2|201137.8|201047.8|201139.3|201049.3|201107.5|201017.5|23
1734437810000|2024-12-17 12:16:50|201137.9|201047.9|201138.6|201048.6|201139.4|201049.4|201132|201042|20
1734437820000|2024-12-17 12:17:00|201138.5|201048.5|201128.5|201078.5|201139.9|201089.9|201107|201017|20
1734437830000|2024-12-17 12:17:10|201128.6|201078.6|201127.9|201077.9|201128.6|201078.6|201127.9|201077.9|2
1734437840000|2024-12-17 12:17:20|201127.8|201077.8|201139.5|201049.5|201148|201077.9|201122.5|201049.5|13
1734437850000|2024-12-17 12:17:30|201139.3|201049.3|201161.7|201071.7|201174.2|201084.2|201133.9|201043.9|23
1734437860000|2024-12-17 12:17:40|201160|201070|201178.3|201088.3|201178.3|201088.3|201151|201061|10
1734437870000|2024-12-17 12:17:50|201173.9|201083.9|201179.4|201089.4|201179.7|201089.7|201173.1|201083.1|12
1734437880000|2024-12-17 12:18:00|201172.1|201082.1|201170.4|201080.4|201172.1|201082.1|201166.5|201076.5|5
1734437890000|2024-12-17 12:18:10|201172|201082|201183.9|201093.9|201185.6|201095.6|201172|201082|21
1734437900000|2024-12-17 12:18:20|201183.8|201093.8|201187.3|201097.3|201188.3|201098.3|201182.5|201092.5|15
1734437910000|2024-12-17 12:18:30|201187.1|201097.1|201189.8|201099.8|201195.4|201105.4|201187.1|201097.1|20
1734437920000|2024-12-17 12:18:40|201189.6|201099.6|201183.5|201093.5|201189.6|201099.6|201175.2|201085.2|18
1734437930000|2024-12-17 12:18:50|201183.4|201093.4|201192.9|201102.9|201193.6|201103.6|201182.5|201092.5|13
1734437940000|2024-12-17 12:19:00|201182.8|201092.8|201196.1|201106.1|201215.1|201125.1|201174.3|201084.3|29
1734437950000|2024-12-17 12:19:10|201195.3|201105.3|201195.4|201105.4|201195.4|201105.4|201187.6|201097.6|31
1734437960000|2024-12-17 12:19:20|201192.9|201102.9|201196.1|201106.1|201198.4|201108.4|201188.7|201098.7|30
1734437970000|2024-12-17 12:19:30|201195.5|201105.5|201196.9|201106.9|201199|201109|201195|201105|30
1734437980000|2024-12-17 12:19:40|201196.3|201106.3|201196.7|201106.7|201198.8|201108.8|201192.7|201102.7|17
1734437990000|2024-12-17 12:19:50|201196.5|201106.5|201168.1|201118.1|201198.1|201118.1|201164.3|201099.7|23
1734438000000|2024-12-17 12:20:00|201166.9|201116.9|201196.5|201106.5|201196.5|201125.4|201166.2|201106.5|9
1734438010000|2024-12-17 12:20:10|201194.5|201104.5|201192.4|201102.4|201194.5|201104.5|201188.3|201098.3|3
1734438020000|2024-12-17 12:20:20|201193.8|201103.8|201198.6|201108.6|201200|201110|201191.7|201101.7|14
1734438030000|2024-12-17 12:20:30|201193.3|201103.3|201198.3|201108.3|201198.6|201108.6|201193.3|201103.3|6
1734438040000|2024-12-17 12:20:40|201193.3|201103.3|201227|201137|201227.8|201161.4|201193.3|201103.3|19
1734438050000|2024-12-17 12:20:50|201224.4|201134.4|201222.8|201132.8|201227.8|201137.8|201219.1|201129.1|30
1734438060000|2024-12-17 12:21:00|201224|201134|201219.8|201129.8|201227.8|201137.8|201217.6|201127.6|31
1734438070000|2024-12-17 12:21:10|201222.5|201132.5|201216.5|201126.5|201225.6|201135.6|201208|201118|18
1734438080000|2024-12-17 12:21:20|201220.6|201130.6|201217.6|201127.6|201224.1|201134.1|201215.5|201125.5|12
1734438090000|2024-12-17 12:21:30|201218.4|201128.4|201225.8|201135.8|201226.2|201136.2|201218.4|201128.4|10
1734438100000|2024-12-17 12:21:40|201227.3|201137.3|201225.5|201135.5|201228.4|201138.4|201221.7|201131.7|6
1734438110000|2024-12-17 12:21:50|201227.4|201137.4|201223.8|201133.8|201228|201138|201218.3|201128.3|12
1734438120000|2024-12-17 12:22:00|201224.3|201134.3|201225.8|201135.8|201230.9|201140.9|201222.7|201132.7|17
1734438130000|2024-12-17 12:22:10|201226.3|201136.3|201220.2|201130.2|201228.6|201138.6|201214.5|201124.5|16
1734438140000|2024-12-17 12:22:20|201217.8|201127.8|201239.3|201149.3|201239.3|201149.3|201208.1|201118.1|16
1734438150000|2024-12-17 12:22:30|201240.4|201150.4|201233.4|201143.4|201240.4|201171.1|201220.2|201134.5|21
1734438160000|2024-12-17 12:22:40|201232.1|201142.1|201231.4|201141.4|201232.1|201142.1|201227.1|201137.1|10
1734438170000|2024-12-17 12:22:50|201228.6|201138.6|201230.7|201140.7|201232.4|201142.4|201225.6|201135.6|20
1734438180000|2024-12-17 12:23:00|201230.6|201140.6|201237|201147|201241.2|201151.2|201225|201135|18
1734438190000|2024-12-17 12:23:10|201240.8|201150.8|201235.7|201145.7|201240.8|201150.8|201234.1|201144.1|19
1734438200000|2024-12-17 12:23:20|201235.8|201145.8|201236.2|201146.2|201237.6|201147.6|201233.6|201143.6|19
1734438210000|2024-12-17 12:23:30|201237.3|201147.3|201239.7|201149.7|201242.6|201152.6|201234.9|201144.9|21
1734438220000|2024-12-17 12:23:40|201239.6|201149.6|201240|201150|201244.3|201154.3|201232.3|201142.3|23
1734438230000|2024-12-17 12:23:50|201240.4|201150.4|201237|201147|201242.4|201152.4|201226.2|201136.2|24
1734438240000|2024-12-17 12:24:00|201237.6|201147.6|201240.6|201150.6|201240.7|201150.7|201222.7|201132.7|27
1734438250000|2024-12-17 12:24:10|201254.4|201164.4|201256.5|201166.5|201258.3|201168.3|201239.6|201149.6|25
1734438260000|2024-12-17 12:24:20|201258.1|201168.1|201257.3|201167.3|201258.1|201168.1|201254|201164|9
1734438270000|2024-12-17 12:24:30|201259.2|201169.2|201274|201184|201279.2|201189.2|201257.2|201167.2|18
1734438280000|2024-12-17 12:24:40|201273.1|201183.1|201262.8|201172.8|201274.5|201184.5|201262.4|201172.4|10
1734438290000|2024-12-17 12:24:50|201263.1|201173.1|201262.1|201172.1|201263.1|201173.1|201262.1|201172.1|2
1734438300000|2024-12-17 12:25:00|201258.8|201168.8|201254.2|201164.2|201260.9|201170.9|201254.2|201164.2|9
1734438310000|2024-12-17 12:25:10|201258.3|201168.3|201255.8|201165.8|201265|201175|201255.8|201165.8|14
1734438320000|2024-12-17 12:25:20|201255.9|201165.9|201258.9|201168.9|201260.8|201170.8|201255.9|201165.9|8
1734438330000|2024-12-17 12:25:30|201260.8|201170.8|201267.1|201177.1|201270.1|201180.1|201260.8|201170.8|21
1734438340000|2024-12-17 12:25:40|201267.8|201177.8|201266.8|201176.8|201275.7|201185.7|201259.7|201169.7|14
1734438350000|2024-12-17 12:25:50|201260.7|201170.7|201266.4|201176.4|201266.5|201176.5|201257.9|201167.9|11
1734438360000|2024-12-17 12:26:00|201264.1|201174.1|201267.2|201177.2|201270.4|201180.4|201261.5|201171.5|7
1734438370000|2024-12-17 12:26:10|201267.8|201177.8|201262.1|201172.1|201272|201182|201257.8|201167.8|11
1734438380000|2024-12-17 12:26:20|201261.5|201171.5|201260.6|201170.6|201262.9|201172.9|201257|201167|15
1734438390000|2024-12-17 12:26:30|201266|201176|201263|201173|201266|201176|201262.9|201172.9|4
1734438400000|2024-12-17 12:26:40|201271|201181|201268.7|201178.7|201279|201189|201268.7|201178.7|7
1734438410000|2024-12-17 12:26:50|201266.2|201176.2|201233.4|201143.4|201266.2|201176.2|201233.2|201143.2|14
1734438420000|2024-12-17 12:27:00|201234.8|201144.8|201235.5|201145.5|201239.1|201149.1|201221.5|201131.5|17
1734438430000|2024-12-17 12:27:10|201233.8|201143.8|201235.4|201145.4|201237.8|201147.8|201216.6|201126.6|39
1734438440000|2024-12-17 12:27:20|201231|201141|201231.5|201141.5|201236.9|201146.9|201223.9|201133.9|24
1734438460000|2024-12-17 12:27:40|201230.1|201140.1|201230.4|201140.4|201232.9|201142.9|201226.7|201136.7|8
1734438470000|2024-12-17 12:27:50|201229.1|201139.1|201228.5|201138.5|201232.2|201142.2|201228|201138|12
1734438480000|2024-12-17 12:28:00|201231.2|201141.2|201232|201142|201232|201142|201229.6|201139.6|7
1734438490000|2024-12-17 12:28:10|201227.4|201137.4|201231.7|201141.7|201231.7|201141.7|201227.4|201137.4|4
1734438500000|2024-12-17 12:28:20|201231.1|201141.1|201229.6|201139.6|201231.1|201141.1|201226.7|201136.7|8
1734438510000|2024-12-17 12:28:30|201228.6|201138.6|201229.6|201139.6|201229.6|201139.6|201228.6|201138.6|2
1734438520000|2024-12-17 12:28:40|201229.7|201139.7|201234.4|201144.4|201234.4|201144.4|201229.7|201139.7|8
1734438530000|2024-12-17 12:28:50|201234.9|201144.9|201236.9|201146.9|201236.9|201146.9|201232.8|201142.8|5
1734438540000|2024-12-17 12:29:00|201235.1|201145.1|201238|201148|201263.4|201173.4|201225.2|201135.2|25
1734438550000|2024-12-17 12:29:10|201234.2|201144.2|201229.2|201139.2|201238.2|201148.2|201218.3|201128.3|25
1734438560000|2024-12-17 12:29:20|201231.1|201141.1|201235.4|201145.4|201236.9|201146.9|201229.9|201139.9|14
1734438570000|2024-12-17 12:29:30|201235.7|201145.7|201240.7|201150.7|201240.7|201150.7|201231.3|201141.3|10
1734438580000|2024-12-17 12:29:40|201242|201152|201242.7|201152.7|201242.8|201152.8|201236|201146|9
1734438590000|2024-12-17 12:29:50|201242.9|201152.9|201256.1|201166.1|201257.7|201167.7|201239.7|201149.7|12
1734438600000|2024-12-17 12:30:00|201259.1|201169.1|201274.6|201184.6|201277.6|201187.6|201258.8|201168.8|30
1734438610000|2024-12-17 12:30:10|201275.4|201185.4|201279|201189|201279|201189|201270.5|201180.5|18
1734438620000|2024-12-17 12:30:20|201275|201185|201277|201187|201278.7|201188.7|201275|201185|7
1734438630000|2024-12-17 12:30:30|201277.7|201187.7|201271.3|201181.3|201277.7|201187.7|201268.3|201178.3|20
1734438640000|2024-12-17 12:30:40|201273.4|201183.4|201273.8|201183.8|201280.5|201190.5|201269.3|201179.3|16
1734438650000|2024-12-17 12:30:50|201277.2|201187.2|201274.2|201184.2|201277.2|201187.2|201271.2|201181.2|15
1734438660000|2024-12-17 12:31:00|201270.1|201180.1|201272.4|201182.4|201275.6|201185.6|201266.5|201176.5|12
1734438670000|2024-12-17 12:31:10|201269.4|201179.4|201298.9|201208.9|201298.9|201208.9|201268.3|201178.3|13
1734438680000|2024-12-17 12:31:20|201300.4|201210.4|201304|201214|201304.9|201214.9|201298.4|201208.4|11
1734438690000|2024-12-17 12:31:30|201306.4|201216.4|201337.6|201247.6|201340.5|201250.5|201301.6|201211.6|20
1734438700000|2024-12-17 12:31:40|201337.3|201247.3|201335.3|201245.3|201338.9|201248.9|201332.2|201242.2|10
1734438710000|2024-12-17 12:31:50|201340.6|201250.6|201328.9|201238.9|201340.6|201250.6|201327|201237|21
1734438720000|2024-12-17 12:32:00|201328.5|201238.5|201297.6|201207.6|201328.5|201238.5|201294.4|201204.4|16
1734438730000|2024-12-17 12:32:10|201297.1|201207.1|201301.6|201211.6|201301.6|201211.6|201296|201206|12
1734438740000|2024-12-17 12:32:20|201298.5|201208.5|201302.4|201212.4|201303.7|201213.7|201298.5|201208.5|14
1734438750000|2024-12-17 12:32:30|201304.9|201214.9|201296.6|201206.6|201304.9|201214.9|201296.6|201206.6|12
1734438760000|2024-12-17 12:32:40|201299.3|201209.3|201295.8|201205.8|201299.3|201209.3|201293.2|201203.2|14
1734438770000|2024-12-17 12:32:50|201299|201209|201295.8|201205.8|201299.2|201209.2|201291.8|201201.8|21
1734438780000|2024-12-17 12:33:00|201299.3|201209.3|201302.9|201212.9|201305.2|201215.2|201257.4|201167.4|25
1734438790000|2024-12-17 12:33:10|201306.1|201216.1|201296.4|201206.4|201306.1|201216.1|201292.8|201202.8|12
1734438800000|2024-12-17 12:33:20|201294.9|201204.9|201296.7|201206.7|201298.5|201208.5|201293.9|201203.9|13
1734438810000|2024-12-17 12:33:30|201294.9|201204.9|201294.9|201204.9|201296.7|201206.7|201292.7|201202.7|6
1734438820000|2024-12-17 12:33:40|201297.1|201207.1|201301|201211|201301|201211|201294.7|201204.7|5
1734438830000|2024-12-17 12:33:50|201299.1|201209.1|201297.8|201207.8|201299.1|201209.1|201297.8|201207.8|4
1734438840000|2024-12-17 12:34:00|201296.4|201206.4|201296.3|201206.3|201296.5|201206.5|201296.3|201206.3|4
1734438850000|2024-12-17 12:34:10|201295.7|201205.7|201303.7|201213.7|201308.2|201218.2|201295.7|201205.7|9
1734438860000|2024-12-17 12:34:20|201301.3|201211.3|201301.7|201211.7|201303.6|201213.6|201298.4|201208.4|9
1734438870000|2024-12-17 12:34:30|201301.8|201211.8|201301.6|201211.6|201301.8|201211.8|201297.5|201207.5|8
1734438880000|2024-12-17 12:34:40|201302|201212|201298.9|201208.9|201302|201212|201298.9|201208.9|4
1734438890000|2024-12-17 12:34:50|201297.4|201207.4|201297.4|201207.4|201297.4|201207.4|201297.4|201207.4|1
1734438900000|2024-12-17 12:35:00|201295.2|201205.2|201294.8|201204.8|201299.4|201209.4|201271|201181|23
1734438910000|2024-12-17 12:35:10|201294.9|201204.9|201276.9|201186.9|201294.9|201204.9|201265.1|201175.1|19
1734438920000|2024-12-17 12:35:20|201276.4|201186.4|201271.8|201181.8|201277.6|201187.6|201262|201172|20
1734438930000|2024-12-17 12:35:30|201267.4|201177.4|201271.6|201181.6|201280.3|201190.3|201267.4|201177.4|13
1734438940000|2024-12-17 12:35:40|201273.1|201183.1|201280.1|201190.1|201281.9|201191.9|201273|201183|13
1734438950000|2024-12-17 12:35:50|201278.2|201188.2|201281.3|201191.3|201283.3|201193.3|201276.7|201186.7|6
1734438960000|2024-12-17 12:36:00|201284.7|201194.7|201275.5|201185.5|201285.8|201195.8|201270.5|201180.5|19
1734438970000|2024-12-17 12:36:10|201279|201189|201254.8|201164.8|201279|201189.7|201232.2|201158.2|23
1734438980000|2024-12-17 12:36:20|201254|201164|201260.8|201170.8|201264.3|201174.3|201250.4|201160.4|19
1734438990000|2024-12-17 12:36:30|201262.4|201172.4|201263.3|201173.3|201264.8|201174.8|201262.4|201172.4|8
1734439000000|2024-12-17 12:36:40|201261.5|201171.5|201296.5|201206.5|201298.2|201208.2|201254.5|201164.5|12
1734439010000|2024-12-17 12:36:50|201298.5|201208.5|201204.3|201154.3|201302.6|201212.6|201203.6|201132.2|30
1734439020000|2024-12-17 12:37:00|201201.7|201151.7|201196.5|201146.5|201201.7|201151.7|201179.7|201129.7|37
1734439030000|2024-12-17 12:37:10|201192.7|201142.7|201238.8|201148.8|201241.3|201171.8|201191.5|201141.5|37
1734439040000|2024-12-17 12:37:20|201240.9|201150.9|201236.6|201146.6|201242.9|201152.9|201227.7|201137.7|32
1734439050000|2024-12-17 12:37:30|201237.4|201147.4|201186.4|201136.4|201243.2|201153.2|201175.7|201115.6|27
1734439060000|2024-12-17 12:37:40|201186.6|201136.6|201183.8|201133.8|201186.6|201136.6|201175.6|201125.6|15
1734439070000|2024-12-17 12:37:50|201183.9|201133.9|201185|201135|201185|201135|201178|201128|12
1734439080000|2024-12-17 12:38:00|201184.9|201134.9|201181.6|201131.6|201185.9|201135.9|201178.2|201128.2|10
1734439090000|2024-12-17 12:38:10|201185.4|201135.4|201188.1|201138.1|201189.4|201139.4|201181.4|201131.4|9
1734439100000|2024-12-17 12:38:20|201187.7|201137.7|201179.3|201129.3|201187.7|201137.7|201179.1|201129.1|14
1734439110000|2024-12-17 12:38:30|201184.2|201134.2|201184.2|201134.2|201184.6|201134.6|201178.5|201128.5|19
1734439120000|2024-12-17 12:38:40|201184.6|201134.6|201184.4|201134.4|201184.9|201134.9|201178.5|201128.5|15
1734439130000|2024-12-17 12:38:50|201179.3|201129.3|201195|201145|201202.3|201152.3|201177.5|201127.5|11
1734439140000|2024-12-17 12:39:00|201194.8|201144.8|201181.6|201131.6|201194.8|201144.8|201181.6|201131.6|11
1734439150000|2024-12-17 12:39:10|201185.2|201135.2|201176.5|201126.5|201185.2|201135.2|201162.1|201112.1|31
1734439160000|2024-12-17 12:39:20|201175.8|201125.8|201190.2|201140.2|201203.9|201153.9|201173.8|201123.8|23
1734439170000|2024-12-17 12:39:30|201184|201134|201180.9|201130.9|201185.6|201135.6|201179.3|201129.3|16
1734439180000|2024-12-17 12:39:40|201181.9|201131.9|201201.3|201151.3|201201.3|201151.3|201181.9|201131.9|15
1734439190000|2024-12-17 12:39:50|201209|201159|201196.7|201146.7|201209|201159|201182.8|201132.8|25
1734439200000|2024-12-17 12:40:00|201191.7|201141.7|201185.8|201135.8|201191.7|201141.7|201182.6|201132.6|11
1734439210000|2024-12-17 12:40:10|201186.5|201136.5|201180.8|201130.8|201186.5|201136.5|201176.8|201126.8|17
1734439220000|2024-12-17 12:40:20|201181.5|201131.5|201110.9|201060.9|201181.6|201131.6|201110.5|201060.5|23
1734439230000|2024-12-17 12:40:30|201110.2|201060.2|201128.4|201038.4|201138.7|201061.4|201108.8|201036.4|29
1734439240000|2024-12-17 12:40:40|201127.6|201037.6|201135.2|201045.2|201148.6|201058.6|201125.1|201035.1|25
1734439250000|2024-12-17 12:40:50|201135.8|201045.8|201147|201057|201155.7|201065.7|201133.5|201043.5|27
1734439260000|2024-12-17 12:41:00|201148.8|201058.8|201128.1|201038.1|201148.8|201058.8|201124.9|201034.9|31
1734439270000|2024-12-17 12:41:10|201128.8|201038.8|201108.8|201018.8|201134.1|201044.1|201108.6|201018.6|28
1734439280000|2024-12-17 12:41:20|201109.6|201019.6|201110.4|201020.4|201116.7|201026.7|201103|201013|30
1734439290000|2024-12-17 12:41:30|201114.4|201024.4|201112.7|201022.7|201116.3|201026.3|201105.8|201015.8|21
1734439300000|2024-12-17 12:41:40|201113|201023|201112.7|201022.7|201117.2|201027.2|201105.8|201015.8|27
1734439310000|2024-12-17 12:41:50|201115|201025|201183.1|201093.1|201185.6|201095.6|201115|201025|26
1734439320000|2024-12-17 12:42:00|201178.6|201088.6|201190.3|201100.3|201197.7|201107.7|201178.6|201088.6|28
1734439330000|2024-12-17 12:42:10|201190.8|201100.8|201189.7|201099.7|201196|201106|201183.3|201093.3|30
1734439340000|2024-12-17 12:42:20|201190.2|201100.2|201188.4|201098.4|201201.2|201111.2|201188.4|201098.4|15
1734439350000|2024-12-17 12:42:30|201185.6|201095.6|201189.8|201099.8|201190.2|201100.2|201184.2|201094.2|27
1734439360000|2024-12-17 12:42:40|201188.6|201098.6|201190.5|201100.5|201206.3|201116.3|201186|201096|27
1734439370000|2024-12-17 12:42:50|201200.6|201110.6|201204.1|201114.1|201208|201118|201193.9|201103.9|27
1734439380000|2024-12-17 12:43:00|201201.5|201111.5|201222|201132|201226.2|201136.2|201194|201104|18
1734439390000|2024-12-17 12:43:10|201221.4|201131.4|201218.3|201128.3|201221.4|201131.4|201216.3|201126.3|16
1734439400000|2024-12-17 12:43:20|201218.6|201128.6|201234.3|201144.3|201237.2|201147.2|201218.4|201128.4|16
1734439410000|2024-12-17 12:43:30|201236|201146|201237.7|201147.7|201239|201149|201232.4|201142.4|23
1734439420000|2024-12-17 12:43:40|201237.5|201147.5|201205.8|201115.8|201237.5|201147.5|201205.8|201115.8|23
1734439430000|2024-12-17 12:43:50|201213.9|201123.9|201200.6|201110.6|201219.3|201129.3|201191.5|201101.5|27
1734439440000|2024-12-17 12:44:00|201200.5|201110.5|201199.5|201109.5|201200.6|201110.6|201193.6|201103.6|18
1734439450000|2024-12-17 12:44:10|201194.4|201104.4|201186.7|201096.7|201198.4|201108.4|201186.7|201096.7|23
1734439460000|2024-12-17 12:44:20|201186.9|201096.9|201192.5|201102.5|201201|201111|201186|201096|23
1734439470000|2024-12-17 12:44:30|201193.2|201103.2|201192.6|201102.6|201196.2|201106.2|201188.1|201098.1|22
1734439480000|2024-12-17 12:44:40|201191.6|201101.6|201202.1|201112.1|201202.1|201112.1|201191.3|201101.3|17
1734439490000|2024-12-17 12:44:50|201200.9|201110.9|201201.9|201111.9|201201.9|201111.9|201193.8|201103.8|17
1734439500000|2024-12-17 12:45:00|201198.5|201108.5|201200.4|201110.4|201201.2|201111.2|201195.3|201105.3|12
1734439510000|2024-12-17 12:45:10|201199.1|201109.1|201183.5|201093.5|201199.1|201109.1|201180.2|201090.2|17
1734439520000|2024-12-17 12:45:20|201182.2|201092.2|201174.7|201084.7|201183.9|201093.9|201168.7|201078.7|22
1734439530000|2024-12-17 12:45:30|201173.3|201083.3|201192.7|201102.7|201192.7|201102.7|201173.3|201083.3|17
1734439540000|2024-12-17 12:45:40|201192.3|201102.3|201193|201103|201193|201103|201190.9|201100.9|23
1734439550000|2024-12-17 12:45:50|201197.5|201107.5|201186.2|201096.2|201198.1|201108.1|201186.2|201096.2|27
1734439560000|2024-12-17 12:46:00|201187.3|201097.3|201184.7|201094.7|201193.5|201103.5|201184.7|201094.7|17
1734439570000|2024-12-17 12:46:10|201186.2|201096.2|201182.1|201092.1|201196.7|201106.7|201182|201092|20
1734439580000|2024-12-17 12:46:20|201183.3|201093.3|201192.2|201102.2|201195.1|201105.1|201183.3|201093.3|18
1734439590000|2024-12-17 12:46:30|201192.5|201102.5|201191.1|201101.1|201193|201103|201175|201085|20
1734439600000|2024-12-17 12:46:40|201191|201101|201190.4|201100.4|201192.6|201102.6|201185.3|201095.3|20
1734439610000|2024-12-17 12:46:50|201188.7|201098.7|201174.2|201084.2|201188.7|201098.7|201166.9|201076.9|21
1734439620000|2024-12-17 12:47:00|201172.5|201082.5|201171.5|201081.5|201179.9|201089.9|201171.3|201081.3|17
1734439630000|2024-12-17 12:47:10|201172.1|201082.1|201181.3|201091.3|201192.7|201102.7|201170.9|201080.9|16
1734439640000|2024-12-17 12:47:20|201181.5|201091.5|201193.8|201103.8|201195.9|201105.9|201181.5|201091.5|28
1734439650000|2024-12-17 12:47:30|201186.1|201096.1|201197.5|201107.5|201197.5|201107.5|201184.8|201094.8|24
1734439660000|2024-12-17 12:47:40|201195.7|201105.7|201192.7|201102.7|201198.8|201108.8|201192.7|201102.7|25
1734439670000|2024-12-17 12:47:50|201187.9|201097.9|201236.6|201146.6|201244|201154|201183.5|201093.5|26
1734439680000|2024-12-17 12:48:00|201237.6|201147.6|201238.6|201148.6|201238.7|201148.7|201236.7|201146.7|17
1734439690000|2024-12-17 12:48:10|201238.4|201148.4|201176.2|201126.2|201238.4|201148.4|201160.9|201110.9|27
1734439700000|2024-12-17 12:48:20|201177.8|201127.8|201184.4|201134.4|201185.4|201135.4|201175.3|201125.3|26
1734439710000|2024-12-17 12:48:30|201184.1|201134.1|201185.5|201135.5|201186.7|201136.7|201177.9|201127.9|15
1734439720000|2024-12-17 12:48:40|201184.3|201134.3|201196.1|201146.1|201216.8|201166.8|201183.5|201133.5|23
1734439730000|2024-12-17 12:48:50|201198.2|201148.2|201193.2|201143.2|201198.8|201148.8|201192.9|201142.9|15
1734439740000|2024-12-17 12:49:00|201190|201140|201194.9|201144.9|201196.4|201146.4|201172.3|201122.3|20
1734439750000|2024-12-17 12:49:10|201193.9|201143.9|201191.8|201141.8|201203|201153|201190.9|201140.9|15
1734439760000|2024-12-17 12:49:20|201190.8|201140.8|201174.5|201084.5|201190.8|201140.8|201155.3|201082.9|23
1734439770000|2024-12-17 12:49:30|201180.2|201090.2|201134.3|201044.3|201180.2|201090.2|201114|201044.1|19
1734439780000|2024-12-17 12:49:40|201135.6|201045.6|201132.1|201042.1|201143.9|201053.9|201132.1|201042.1|23
1734439790000|2024-12-17 12:49:50|201132|201042|201130.8|201040.8|201138|201048|201130.7|201040.7|21
1734439800000|2024-12-17 12:50:00|201130|201040|201120.8|201030.8|201130|201040|201118.1|201028.1|16
1734439810000|2024-12-17 12:50:10|201119.8|201029.8|201087.9|201037.9|201120.6|201043.2|201082.3|201029|22
1734439820000|2024-12-17 12:50:20|201090.9|201040.9|201091.1|201041.1|201092.4|201042.4|201087.9|201037.9|11
1734439830000|2024-12-17 12:50:30|201087.8|201037.8|201094|201044|201094|201044|201087.4|201037.4|14
1734439840000|2024-12-17 12:50:40|201093.9|201043.9|201089.9|201039.9|201098.3|201048.3|201082.8|201032.8|23
1734439850000|2024-12-17 12:50:50|201085.8|201035.8|201090.1|201040.1|201094.7|201044.7|201084.9|201034.9|15
1734439860000|2024-12-17 12:51:00|201087.2|201037.2|201089.4|201039.4|201090.5|201040.5|201085.4|201035.4|9
1734439870000|2024-12-17 12:51:10|201088.6|201038.6|201133|201083|201134.6|201084.6|201088.4|201038.4|25
1734439880000|2024-12-17 12:51:20|201133.4|201083.4|201131.1|201081.1|201136.2|201086.2|201130.9|201080.9|23
1734439890000|2024-12-17 12:51:30|201131.9|201081.9|201130.4|201080.4|201132.9|201082.9|201129.1|201079.1|18
1734439900000|2024-12-17 12:51:40|201129.9|201079.9|201125.8|201075.8|201131.7|201081.7|201125.8|201075.8|19
1734439910000|2024-12-17 12:51:50|201126.8|201076.8|201144.7|201054.7|201146.1|201076.8|201122.9|201050.2|17
1734439920000|2024-12-17 12:52:00|201143.7|201053.7|201097.9|201047.9|201143.7|201053.7|201091.4|201041.4|13
1734439930000|2024-12-17 12:52:10|201095.6|201045.6|201088.8|201038.8|201097.2|201047.2|201088.8|201038.8|9
1734439940000|2024-12-17 12:52:20|201095.8|201045.8|201099|201049|201099|201049|201082.5|201032.5|19
1734439950000|2024-12-17 12:52:30|201100.1|201050.1|201099.3|201049.3|201100.8|201050.8|201099.3|201049.3|9
1734439960000|2024-12-17 12:52:40|201101.5|201051.5|201089.8|201039.8|201101.5|201051.5|201086.1|201036.1|16
1734439970000|2024-12-17 12:52:50|201088.2|201038.2|201057.8|201007.8|201088.4|201038.4|201054.5|201004.5|15
1734439980000|2024-12-17 12:53:00|201053.9|201003.9|201050.2|201000.2|201057.1|201007.1|201050.2|201000.2|16
1734439990000|2024-12-17 12:53:10|201048.6|200998.6|201049.3|200999.3|201055.2|201005.2|201048.6|200998.6|10
1734440000000|2024-12-17 12:53:20|201052.7|201002.7|201054.6|201004.6|201056|201006|201051.9|201001.9|15
1734440010000|2024-12-17 12:53:30|201050|201000|201054.2|201004.2|201060.7|201010.7|201048.9|200998.9|23
1734440020000|2024-12-17 12:53:40|201050.3|201000.3|201054.2|201004.2|201055.2|201005.2|201046.5|200996.5|14
1734440030000|2024-12-17 12:53:50|201053.8|201003.8|201050.6|201000.6|201054.9|201004.9|201048.1|200998.1|14
1734440040000|2024-12-17 12:54:00|201052.7|201002.7|201053.3|201003.3|201054.2|201004.2|201046.5|200996.5|18
1734440050000|2024-12-17 12:54:10|201052.4|201002.4|201049.6|200999.6|201052.4|201002.4|201046.5|200996.5|12
1734440060000|2024-12-17 12:54:20|201045.3|200995.3|201053.2|201003.2|201055|201005|201045.3|200995.3|10
1734440070000|2024-12-17 12:54:30|201054.3|201004.3|201054.9|201004.9|201056|201006|201054.3|201004.3|6
1734440080000|2024-12-17 12:54:40|201055.8|201005.8|201064.4|201014.4|201075.8|201025.8|201055.8|201005.8|23
1734440090000|2024-12-17 12:54:50|201063.9|201013.9|201051.6|201001.6|201064.8|201014.8|201048.5|200998.5|7
1734440100000|2024-12-17 12:55:00|201050.2|201000.2|201054.7|201004.7|201055.9|201005.9|201048.8|200998.8|7
1734440110000|2024-12-17 12:55:10|201056.3|201006.3|201055.8|201005.8|201057.1|201007.1|201055.5|201005.5|11
1734440120000|2024-12-17 12:55:20|201053.1|201003.1|201052.7|201002.7|201055.7|201005.7|201049.5|200999.5|16
1734440130000|2024-12-17 12:55:30|201051.9|201001.9|201052.4|201002.4|201054.2|201004.2|201048.7|200998.7|15
1734440140000|2024-12-17 12:55:40|201051.4|201001.4|201056.5|201006.5|201057.6|201007.6|201051|201001|17
1734440150000|2024-12-17 12:55:50|201055.1|201005.1|201066|201016|201072.7|201022.7|201055.1|201005.1|19
1734440160000|2024-12-17 12:56:00|201065.4|201015.4|201080.4|201030.4|201081.8|201031.8|201065.4|201015.4|28
1734440170000|2024-12-17 12:56:10|201079|201029|201117.9|201067.9|201122.3|201072.3|201079|201029|20
1734440180000|2024-12-17 12:56:20|201118.1|201068.1|201118.1|201068.1|201122.6|201072.6|201116.7|201066.7|12
1734440190000|2024-12-17 12:56:30|201119|201069|201116.6|201066.6|201137.3|201087.3|201116.6|201066.6|25
1734440200000|2024-12-17 12:56:40|201118.9|201068.9|201129.3|201079.3|201132.4|201082.4|201118.2|201068.2|15
1734440210000|2024-12-17 12:56:50|201130.7|201080.7|201128.5|201078.5|201133.1|201083.1|201126.5|201076.5|12
1734440220000|2024-12-17 12:57:00|201127.6|201077.6|201123.5|201073.5|201127.6|201077.6|201120.5|201070.5|21
1734440230000|2024-12-17 12:57:10|201121|201071|201123.2|201073.2|201123.6|201073.6|201107.6|201057.6|26
1734440240000|2024-12-17 12:57:20|201122.3|201072.3|201113.7|201063.7|201122.3|201072.3|201108.5|201058.5|37
1734440250000|2024-12-17 12:57:30|201106.2|201056.2|201111.5|201061.5|201113.1|201063.1|201104.2|201054.2|37
1734440260000|2024-12-17 12:57:40|201111.6|201061.6|201111.8|201061.8|201113.4|201063.4|201086.3|201036.3|35
1734440270000|2024-12-17 12:57:50|201110.4|201060.4|201108.1|201058.1|201110.4|201060.4|201108|201058|11
1734440280000|2024-12-17 12:58:00|201105.7|201055.7|201090.8|201040.8|201105.7|201055.7|201089.4|201039.4|8
1734440290000|2024-12-17 12:58:10|201090.1|201040.1|201092.6|201042.6|201092.6|201042.6|201088.4|201038.4|16
1734440300000|2024-12-17 12:58:20|201089.9|201039.9|201092.6|201042.6|201092.6|201042.6|201089.9|201039.9|2
1734440320000|2024-12-17 12:58:40|201089.8|201039.8|201079.5|201029.5|201093.2|201043.2|201076.9|201026.9|13
1734440330000|2024-12-17 12:58:50|201079.6|201029.6|201117.4|201067.4|201117.4|201067.4|201079.6|201029.6|11
1734440340000|2024-12-17 12:59:00|201114.2|201064.2|201117.3|201067.3|201125.8|201075.8|201113.2|201063.2|26
1734440350000|2024-12-17 12:59:10|201114.1|201064.1|201113|201063|201116|201066|201112.3|201062.3|13
1734440360000|2024-12-17 12:59:20|201111.9|201061.9|201111.7|201061.7|201112.6|201062.6|201105.6|201055.6|16
1734440370000|2024-12-17 12:59:30|201111.4|201061.4|201111.2|201061.2|201112.4|201062.4|201109.4|201059.4|8
1734440380000|2024-12-17 12:59:40|201111.7|201061.7|201111.7|201061.7|201111.7|201061.7|201111.7|201061.7|1
1734440390000|2024-12-17 12:59:50|201111.9|201061.9|201111.2|201061.2|201111.9|201061.9|201109.6|201059.6|8
1734440400000|2024-12-17 13:00:00|201108.6|201058.6|201113.6|201063.6|201123.9|201073.9|201104.2|201054.2|29
1734440410000|2024-12-17 13:00:10|201113.4|201063.4|201109.9|201059.9|201116.3|201066.3|201109.4|201059.4|12
1734440420000|2024-12-17 13:00:20|201113.7|201063.7|201108.5|201058.5|201113.7|201063.7|201108.5|201058.5|11
1734440430000|2024-12-17 13:00:30|201109.6|201059.6|201109.1|201059.1|201115.9|201065.9|201108|201058|14
1734440440000|2024-12-17 13:00:40|201109.3|201059.3|201118.8|201068.8|201124.3|201074.3|201109|201059|17
1734440450000|2024-12-17 13:00:50|201117.4|201067.4|201111.1|201061.1|201117.4|201067.4|201111.1|201061.1|10
1734440460000|2024-12-17 13:01:00|201111.4|201061.4|201111.1|201061.1|201111.4|201061.4|201111.1|201061.1|2
1734440470000|2024-12-17 13:01:10|201111.7|201061.7|201116.2|201066.2|201120.8|201070.8|201111.7|201061.7|16
1734440480000|2024-12-17 13:01:20|201117.7|201067.7|201131.5|201081.5|201153.3|201103.3|201116.2|201066.2|12
1734440490000|2024-12-17 13:01:30|201132.3|201082.3|201120.9|201070.9|201140.3|201090.3|201120.9|201070.9|21
1734440500000|2024-12-17 13:01:40|201124.6|201074.6|201117.7|201067.7|201124.6|201074.6|201117.4|201067.4|12
1734440510000|2024-12-17 13:01:50|201118.4|201068.4|201164.7|201114.7|201173.5|201123.5|201112.2|201062.2|22
1734440520000|2024-12-17 13:02:00|201167.1|201117.1|201148.3|201098.3|201169.6|201119.6|201142.8|201092.8|17
1734440530000|2024-12-17 13:02:10|201147.9|201097.9|201154.9|201104.9|201189|201113|201145.1|201089.8|24
1734440540000|2024-12-17 13:02:20|201148.4|201098.4|201150.4|201100.4|201150.4|201100.4|201138.7|201088.7|24
1734440550000|2024-12-17 13:02:30|201145.7|201095.7|201146.9|201096.9|201149.2|201099.2|201145.7|201095.7|12
1734440560000|2024-12-17 13:02:40|201147.1|201097.1|201172.3|201082.3|201173.4|201105.5|201147.1|201079.3|22
1734440570000|2024-12-17 13:02:50|201171.9|201081.9|201191.5|201141.5|201197.8|201147.8|201170.7|201080.7|18
1734440580000|2024-12-17 13:03:00|201191.6|201141.6|201228.1|201138.1|201253.5|201181.5|201191.6|201138.1|29
1734440590000|2024-12-17 13:03:10|201230.6|201140.6|201253.6|201163.6|201266.1|201176.1|201223.6|201133.6|25
1734440600000|2024-12-17 13:03:20|201256.1|201166.1|201228.5|201178.5|201256.1|201190.1|201228.5|201164.7|22
1734440610000|2024-12-17 13:03:30|201230.1|201180.1|201251.2|201201.2|201251.2|201201.2|201230.1|201180.1|23
1734440620000|2024-12-17 13:03:40|201251.5|201201.5|201312.1|201222.1|201318.3|201231.1|201251.5|201201.5|21
1734440630000|2024-12-17 13:03:50|201309.7|201219.7|201291.3|201241.3|201314.8|201245.3|201285.8|201219.7|19
1734440640000|2024-12-17 13:04:00|201289.1|201239.1|201318.6|201268.6|201318.6|201268.6|201283.6|201233.6|31
1734440650000|2024-12-17 13:04:10|201312.9|201262.9|201311.6|201261.6|201320.4|201270.4|201311.6|201261.6|20
1734440660000|2024-12-17 13:04:20|201312.9|201262.9|201296.3|201246.3|201313.1|201263.1|201292.2|201242.2|25
1734440670000|2024-12-17 13:04:30|201296.5|201246.5|201282.6|201232.6|201328.1|201259.9|201281.1|201231.1|25
1734440680000|2024-12-17 13:04:40|201283|201233|201275.7|201225.7|201283|201233|201265.7|201215.7|27
1734440690000|2024-12-17 13:04:50|201274.6|201224.6|201313.3|201263.3|201319.1|201269.1|201274.2|201224.2|24
1734440700000|2024-12-17 13:05:00|201313.8|201263.8|201317.5|201267.5|201324.3|201274.3|201312.9|201262.9|11
1734440710000|2024-12-17 13:05:10|201318.7|201268.7|201299.3|201249.3|201318.7|201268.7|201290.4|201240.4|18
1734440720000|2024-12-17 13:05:20|201299.5|201249.5|201322.4|201232.4|201322.4|201262.2|201293.7|201232.4|24
1734440730000|2024-12-17 13:05:30|201302.2|201212.2|201240.7|201150.7|201302.2|201212.2|201235.7|201145.7|25
1734440740000|2024-12-17 13:05:40|201241.5|201151.5|201241.6|201151.6|201247.5|201157.5|201238.9|201148.9|22
1734440750000|2024-12-17 13:05:50|201242.3|201152.3|201267.6|201177.6|201267.6|201177.6|201232.8|201142.8|23
1734440760000|2024-12-17 13:06:00|201267|201177|201259.9|201169.9|201267.8|201177.8|201256|201166|23
1734440770000|2024-12-17 13:06:10|201260.4|201170.4|201262.3|201172.3|201264.2|201174.2|201259.7|201169.7|15
1734440780000|2024-12-17 13:06:20|201263.9|201173.9|201273.1|201183.1|201273.1|201183.1|201263.9|201173.9|12
1734440790000|2024-12-17 13:06:30|201272.9|201182.9|201268.9|201178.9|201272.9|201182.9|201265.7|201175.7|12
1734440800000|2024-12-17 13:06:40|201269.3|201179.3|201269.9|201179.9|201271.8|201181.8|201264.5|201174.5|17
1734440810000|2024-12-17 13:06:50|201271.9|201181.9|201255.4|201165.4|201272.1|201182.1|201252.5|201162.5|22
1734440820000|2024-12-17 13:07:00|201256.8|201166.8|201254.8|201164.8|201257.6|201167.6|201249.2|201159.2|14
1734440830000|2024-12-17 13:07:10|201253.7|201163.7|201246.3|201156.3|201254.8|201164.8|201239.4|201149.4|20
1734440840000|2024-12-17 13:07:20|201246.8|201156.8|201232.7|201142.7|201254.1|201164.1|201231.8|201141.8|10
1734440850000|2024-12-17 13:07:30|201230.1|201140.1|201232.8|201142.8|201236.7|201146.7|201228|201138|15
1734440860000|2024-12-17 13:07:40|201228.9|201138.9|201231|201141|201236|201146|201228.9|201138.9|20
1734440870000|2024-12-17 13:07:50|201234.7|201144.7|201213.3|201163.3|201234.7|201163.3|201209.4|201139.8|14
1734440880000|2024-12-17 13:08:00|201214.9|201164.9|201213.2|201163.2|201214.9|201164.9|201209.6|201159.6|19
1734440890000|2024-12-17 13:08:10|201208.5|201158.5|201212.6|201162.6|201212.6|201162.6|201208.2|201158.2|4
1734440900000|2024-12-17 13:08:20|201208.5|201158.5|201252.9|201162.9|201271.7|201191.3|201208.5|201158.5|25
1734440910000|2024-12-17 13:08:30|201253.5|201163.5|201250.3|201160.3|201275.9|201185.9|201250.1|201160.1|25
1734440920000|2024-12-17 13:08:40|201251.5|201161.5|201252.4|201162.4|201256.5|201166.5|201249.4|201159.4|19
1734440930000|2024-12-17 13:08:50|201251.9|201161.9|201264.3|201174.3|201264.4|201174.4|201251.3|201161.3|13
1734440940000|2024-12-17 13:09:00|201264.4|201174.4|201274|201184|201275|201185|201264.4|201174.4|14
1734440950000|2024-12-17 13:09:10|201272|201182|201289.8|201239.8|201307.4|201239.8|201264.9|201174.9|23
1734440960000|2024-12-17 13:09:20|201290.4|201240.4|201285.3|201235.3|201292.9|201242.9|201282.5|201232.5|22
1734440970000|2024-12-17 13:09:30|201315.9|201265.9|201359.1|201309.1|201360.3|201310.3|201315.9|201265.9|25
1734440980000|2024-12-17 13:09:40|201356.5|201306.5|201324.7|201274.7|201356.5|201306.5|201313.5|201263.5|24
1734440990000|2024-12-17 13:09:50|201329.9|201279.9|201331.1|201281.1|201331.9|201281.9|201323.3|201273.3|11
1734441000000|2024-12-17 13:10:00|201332.1|201282.1|201341.6|201291.6|201342.7|201292.7|201332.1|201282.1|9
1734441010000|2024-12-17 13:10:10|201342|201292|201377.7|201327.7|201377.7|201327.7|201341.2|201291.2|15
1734441020000|2024-12-17 13:10:20|201376.9|201326.9|201376.7|201326.7|201381.2|201331.2|201369.3|201319.3|17
1734441030000|2024-12-17 13:10:30|201372|201322|201374.4|201324.4|201376.6|201326.6|201372|201322|7
1734441040000|2024-12-17 13:10:40|201372.9|201322.9|201373.1|201323.1|201373.1|201323.1|201371.2|201321.2|3
1734441060000|2024-12-17 13:11:00|201371|201321|201364.5|201314.5|201373.7|201323.7|201330.8|201280.8|20
1734441070000|2024-12-17 13:11:10|201362.2|201312.2|201365.7|201315.7|201378.7|201328.7|201362.2|201312.2|17
1734441080000|2024-12-17 13:11:20|201364.1|201314.1|201364.4|201314.4|201364.5|201314.5|201340.9|201290.9|21
1734441090000|2024-12-17 13:11:30|201363|201313|201376|201326|201393.9|201343.9|201363|201313|23
1734441100000|2024-12-17 13:11:40|201378.8|201328.8|201375.6|201325.6|201390.2|201340.2|201373.5|201323.5|12
1734441110000|2024-12-17 13:11:50|201377.1|201327.1|201372.6|201322.6|201377.3|201327.3|201368.7|201318.7|12
1734441120000|2024-12-17 13:12:00|201371.3|201321.3|201372.8|201322.8|201372.8|201322.8|201371.3|201321.3|2
1734441130000|2024-12-17 13:12:10|201371.6|201321.6|201371.8|201321.8|201373.1|201323.1|201371.3|201321.3|4
1734441140000|2024-12-17 13:12:20|201371.6|201321.6|201367|201317|201371.6|201321.6|201362.3|201312.3|7
1734441150000|2024-12-17 13:12:30|201364.3|201314.3|201365.7|201315.7|201367|201317|201364.3|201314.3|4
1734441160000|2024-12-17 13:12:40|201361.8|201311.8|201361.4|201311.4|201365.7|201315.7|201361.4|201311.4|6
1734441170000|2024-12-17 13:12:50|201361|201311|201307.6|201257.6|201361|201311|201307.6|201257.6|24
1734441180000|2024-12-17 13:13:00|201307.9|201257.9|201309.1|201259.1|201309.1|201259.1|201306.6|201256.6|11
1734441190000|2024-12-17 13:13:10|201308.3|201258.3|201297.3|201247.3|201308.3|201258.3|201294.6|201244.6|15
1734441200000|2024-12-17 13:13:20|201292.6|201242.6|201319.9|201269.9|201324.4|201274.4|201292.6|201242.6|18
1734441210000|2024-12-17 13:13:30|201319.2|201269.2|201307.8|201257.8|201319.2|201269.2|201302.5|201252.5|19
1734441220000|2024-12-17 13:13:40|201307|201257|201302.4|201252.4|201307|201257|201300.2|201250.2|18
1734441230000|2024-12-17 13:13:50|201301.1|201251.1|201302.3|201252.3|201302.3|201252.3|201300.8|201250.8|9
1734441240000|2024-12-17 13:14:00|201302.2|201252.2|201306|201256|201313.3|201263.3|201301|201251|26
1734441250000|2024-12-17 13:14:10|201306.2|201256.2|201300|201250|201307.4|201257.4|201300|201250|16
1734441260000|2024-12-17 13:14:20|201298.5|201248.5|201307.1|201257.1|201311.8|201261.8|201293.7|201243.7|15
1734441270000|2024-12-17 13:14:30|201306.9|201256.9|201297.6|201247.6|201310.4|201260.4|201294.5|201244.5|17
1734441280000|2024-12-17 13:14:40|201296.8|201246.8|201290.9|201240.9|201296.8|201246.8|201289.6|201239.6|21
1734441290000|2024-12-17 13:14:50|201290.7|201240.7|201287.8|201237.8|201290.7|201240.7|201287.4|201237.4|13
1734441300000|2024-12-17 13:15:00|201286.4|201236.4|201312.4|201262.4|201314|201264|201286.4|201236.4|23
1734441310000|2024-12-17 13:15:10|201310.3|201260.3|201374.4|201324.4|201379.6|201329.6|201295.5|201245.5|26
1734441320000|2024-12-17 13:15:20|201378.4|201328.4|201373|201323|201379.3|201329.3|201364.7|201314.7|18
1734441330000|2024-12-17 13:15:30|201372.8|201322.8|201375|201325|201394.1|201344.1|201372.6|201322.6|26
1734441340000|2024-12-17 13:15:40|201377.7|201327.7|201376.3|201326.3|201378|201328|201373.5|201323.5|11
1734441350000|2024-12-17 13:15:50|201376.2|201326.2|201360.6|201310.6|201376.4|201326.4|201360.4|201310.4|22
1734441360000|2024-12-17 13:16:00|201362.2|201312.2|201363.2|201313.2|201365|201315|201355.3|201305.3|13
1734441370000|2024-12-17 13:16:10|201362.6|201312.6|201363.5|201313.5|201363.5|201313.5|201362.6|201312.6|9
1734441380000|2024-12-17 13:16:20|201362.4|201312.4|201364.2|201314.2|201364.2|201314.2|201362|201312|9
1734441390000|2024-12-17 13:16:30|201363.6|201313.6|201364.3|201314.3|201364.3|201314.3|201362.7|201312.7|8
1734441400000|2024-12-17 13:16:40|201363.5|201313.5|201393|201343|201402.6|201352.6|201333.5|201283.5|25
1734441410000|2024-12-17 13:16:50|201393.4|201343.4|201397|201347|201406|201356|201393.4|201343.4|23
1734441420000|2024-12-17 13:17:00|201395.1|201345.1|201382.1|201332.1|201395.5|201345.5|201381.1|201331.1|20
1734441430000|2024-12-17 13:17:10|201381.9|201331.9|201372.6|201322.6|201381.9|201331.9|201367.2|201317.2|24
1734441440000|2024-12-17 13:17:20|201372.7|201322.7|201369.1|201319.1|201373|201323|201365.1|201315.1|23
1734441450000|2024-12-17 13:17:30|201366.2|201316.2|201367.4|201317.4|201370.3|201320.3|201359.9|201309.9|16
1734441460000|2024-12-17 13:17:40|201367.6|201317.6|201365|201315|201372.3|201322.3|201364.2|201314.2|27
1734441470000|2024-12-17 13:17:50|201363.3|201313.3|201367.3|201317.3|201367.3|201317.3|201360.5|201310.5|9
1734441480000|2024-12-17 13:18:00|201367.2|201317.2|201367.1|201317.1|201373.7|201323.7|201367.1|201317.1|22
1734441490000|2024-12-17 13:18:10|201368.3|201318.3|201331.4|201281.4|201368.3|201318.3|201330.1|201280.1|19
1734441500000|2024-12-17 13:18:20|201325.1|201275.1|201334.1|201284.1|201336.7|201286.7|201321.2|201271.2|22
1734441510000|2024-12-17 13:18:30|201333.5|201283.5|201332.6|201282.6|201333.9|201283.9|201332.3|201282.3|11
1734441520000|2024-12-17 13:18:40|201333.6|201283.6|201362.1|201312.1|201364.4|201314.4|201331.1|201281.1|20
1734441530000|2024-12-17 13:18:50|201359.6|201309.6|201352.8|201302.8|201361.9|201311.9|201350.9|201300.9|17
1734441540000|2024-12-17 13:19:00|201354.2|201304.2|201401.2|201351.2|201404.7|201354.7|201354.2|201304.2|28
1734441550000|2024-12-17 13:19:10|201402.8|201352.8|201397.9|201347.9|201404.2|201354.2|201396.7|201346.7|22
1734441560000|2024-12-17 13:19:20|201396.7|201346.7|201397|201347|201397.4|201347.4|201394.4|201344.4|21
1734441570000|2024-12-17 13:19:30|201397.5|201347.5|201397.4|201347.4|201398.3|201348.3|201394.5|201344.5|12
1734441580000|2024-12-17 13:19:40|201398.2|201348.2|201397.2|201347.2|201400.6|201350.6|201392.5|201342.5|21
1734441590000|2024-12-17 13:19:50|201396.4|201346.4|201381.6|201331.6|201397.4|201347.4|201381.6|201331.6|20
1734441600000|2024-12-17 13:20:00|201393.7|201343.7|201401.2|201351.2|201403.4|201353.4|201393.1|201343.1|35
1734441610000|2024-12-17 13:20:10|201401.5|201351.5|201449|201399|201462.2|201412.2|201394.6|201344.6|33
1734441620000|2024-12-17 13:20:20|201446.1|201396.1|201447|201397|201453.2|201403.2|201446.1|201396.1|33
1734441630000|2024-12-17 13:20:30|201446.3|201396.3|201446.6|201396.6|201447.7|201397.7|201445.9|201395.9|10
1734441640000|2024-12-17 13:20:40|201465.3|201375.3|201466.8|201376.8|201467.9|201377.9|201465.1|201375.1|11
1734441650000|2024-12-17 13:20:50|201467.9|201377.9|201489.3|201439.3|201489.3|201439.3|201447.8|201374.6|13
1734441660000|2024-12-17 13:21:00|201490.2|201440.2|201490|201440|201495.6|201445.6|201486.4|201436.4|21
1734441670000|2024-12-17 13:21:10|201490.4|201440.4|201511.2|201421.2|201511.2|201445|201484.7|201419|11
1734441680000|2024-12-17 13:21:20|201511|201421|201507.1|201417.1|201515.2|201425.2|201507.1|201417.1|14
1734441700000|2024-12-17 13:21:40|201488.1|201438.1|201584|201534|201584.6|201534.6|201488.1|201438.1|19
1734441710000|2024-12-17 13:21:50|201585|201535|201588.3|201538.3|201591.4|201541.4|201579.7|201529.7|24
1734441720000|2024-12-17 13:22:00|201595.4|201545.4|201608.6|201558.6|201608.9|201558.9|201595.4|201545.4|27
1734441730000|2024-12-17 13:22:10|201608.8|201558.8|201622|201572|201622|201572|201608.5|201558.5|8
1734441740000|2024-12-17 13:22:20|201615.9|201565.9|201602.8|201512.8|201615.9|201565.9|201576.8|201510.4|22
1734441750000|2024-12-17 13:22:30|201601.5|201511.5|201580.8|201530.8|201610.4|201532.6|201580.8|201508.5|27
1734441760000|2024-12-17 13:22:40|201580|201530|201583.2|201533.2|201583.8|201533.8|201577.2|201527.2|23
1734441770000|2024-12-17 13:22:50|201583.4|201533.4|201582.2|201532.2|201583.8|201533.8|201579|201529|16
1734441780000|2024-12-17 13:23:00|201583.5|201533.5|201580.6|201530.6|201583.5|201533.5|201578.5|201528.5|19
1734441790000|2024-12-17 13:23:10|201581.5|201531.5|201615.7|201565.7|201617.7|201567.7|201581.5|201531.5|12
1734441800000|2024-12-17 13:23:20|201616.9|201566.9|201616.8|201566.8|201616.9|201566.9|201614.8|201564.8|6
1734441810000|2024-12-17 13:23:30|201615.7|201565.7|201627.4|201577.4|201627.8|201577.8|201614.8|201564.8|13
1734441820000|2024-12-17 13:23:40|201628.5|201578.5|201679.8|201589.8|201682.5|201592.5|201628.5|201575.7|13
1734441830000|2024-12-17 13:23:50|201680.3|201590.3|201655.5|201565.5|201680.3|201590.3|201650|201560|27
1734441840000|2024-12-17 13:24:00|201656.1|201566.1|201629.3|201579.3|201660.6|201602.5|201618.4|201566.1|30
1734441850000|2024-12-17 13:24:10|201628.9|201578.9|201643|201593|201645.8|201595.8|201628.9|201578.9|29
1734441860000|2024-12-17 13:24:20|201640.8|201590.8|201633|201583|201641.6|201591.6|201633|201583|23
1734441870000|2024-12-17 13:24:30|201617.7|201567.7|201599.9|201549.9|201620.7|201570.7|201592|201542|29
1734441880000|2024-12-17 13:24:40|201599.1|201549.1|201607.4|201557.4|201610.6|201560.6|201598.8|201548.8|21
1734441890000|2024-12-17 13:24:50|201611|201561|201610.7|201560.7|201611.9|201561.9|201604.5|201554.5|25
1734441900000|2024-12-17 13:25:00|201611.4|201561.4|201610.8|201560.8|201611.4|201561.4|201603.4|201553.4|25
1734441910000|2024-12-17 13:25:10|201610.4|201560.4|201623.8|201533.8|201624|201561.4|201602.5|201533.8|13
1734441920000|2024-12-17 13:25:20|201625.8|201535.8|201631.8|201541.8|201634.3|201544.3|201623.8|201533.8|15
1734441930000|2024-12-17 13:25:30|201630.6|201540.6|201630.1|201540.1|201631.3|201541.3|201606.8|201516.8|16
1734441940000|2024-12-17 13:25:40|201628.2|201538.2|201609.6|201559.6|201628.2|201559.6|201604.5|201530.3|14
1734441950000|2024-12-17 13:25:50|201608.6|201558.6|201579.7|201529.7|201609.7|201559.7|201571.8|201521.8|25
1734441960000|2024-12-17 13:26:00|201579.5|201529.5|201578.8|201528.8|201580.7|201530.7|201578.8|201528.8|14
1734441970000|2024-12-17 13:26:10|201579.2|201529.2|201579.1|201529.1|201579.3|201529.3|201578.3|201528.3|7
1734441980000|2024-12-17 13:26:20|201578.9|201528.9|201580|201530|201580|201530|201578.7|201528.7|5
1734441990000|2024-12-17 13:26:30|201579.9|201529.9|201581.1|201531.1|201581.1|201531.1|201579.9|201529.9|7
1734442000000|2024-12-17 13:26:40|201581|201531|201579.7|201529.7|201581|201531|201578.3|201528.3|12
1734442010000|2024-12-17 13:26:50|201580|201530|201613.8|201563.8|201613.8|201563.8|201578.4|201528.4|20
1734442020000|2024-12-17 13:27:00|201613.3|201563.3|201639.6|201589.6|201645.4|201595.4|201613.2|201563.2|15
1734442030000|2024-12-17 13:27:10|201632.7|201582.7|201633.6|201583.6|201634.5|201584.5|201631|201581|22
1734442040000|2024-12-17 13:27:20|201633.7|201583.7|201633.8|201583.8|201636.5|201586.5|201633|201583|22
1734442050000|2024-12-17 13:27:30|201634|201584|201633.7|201583.7|201634.5|201584.5|201632.1|201582.1|8
1734442060000|2024-12-17 13:27:40|201655.1|201565.1|201637.1|201587.1|201666.3|201594|201636.9|201565.1|28
1734442070000|2024-12-17 13:27:50|201637|201587|201620|201570|201643.3|201593.3|201615.6|201565.6|17
1734442080000|2024-12-17 13:28:00|201621|201571|201641.8|201591.8|201645.2|201595.2|201621|201571|27
1734442090000|2024-12-17 13:28:10|201641.7|201591.7|201647.5|201557.5|201660.4|201596.4|201636.3|201557.5|26
1734442100000|2024-12-17 13:28:20|201647.7|201557.7|201656|201566|201660.6|201570.6|201647.1|201557.1|19
1734442110000|2024-12-17 13:28:30|201655.5|201565.5|201680.9|201590.9|201680.9|201590.9|201644.2|201554.2|26
1734442120000|2024-12-17 13:28:40|201679.8|201589.8|201684.5|201594.5|201720|201615.7|201677.4|201568.9|25
1734442130000|2024-12-17 13:28:50|201684.9|201594.9|201698.6|201608.6|201700.3|201610.3|201684.4|201594.4|12
1734442140000|2024-12-17 13:29:00|201701.3|201611.3|201719.6|201629.6|201725.3|201635.3|201700.8|201610.8|16
1734442150000|2024-12-17 13:29:10|201729.6|201639.6|201724.1|201634.1|201729.6|201639.6|201717.4|201627.4|26
1734442160000|2024-12-17 13:29:20|201720.5|201630.5|201749.3|201659.3|201757.9|201667.9|201720.5|201630.5|27
1734442170000|2024-12-17 13:29:30|201742.7|201652.7|201748.1|201658.1|201776.7|201658.2|201742.6|201624.8|28
1734442180000|2024-12-17 13:29:40|201745.4|201655.4|201813.1|201624.2|201819.6|201676.6|201745.4|201624.2|15
1734442190000|2024-12-17 13:29:50|201809.5|201586.6|201834.5|201524.5|201866.4|201599.6|201809.5|201524.5|27
1734442200000|2024-12-17 13:30:00|201808.2|201498.2|201769.4|201586.4|201856.5|201599.8|201764.6|201496.2|27
1734442210000|2024-12-17 13:30:10|201768.4|201584.6|201770.6|201680.6|201775.6|201680.7|201675.7|201513.9|27
1734442220000|2024-12-17 13:30:20|201772.7|201682.7|201674|201584|201772.7|201682.7|201674|201584|22
1734442230000|2024-12-17 13:30:30|201655.4|201565.4|201703.9|201613.9|201707.7|201617.7|201655.4|201565.4|28
1734442240000|2024-12-17 13:30:40|201704.6|201614.6|201703.4|201613.4|201724.7|201634.7|201695.5|201605.5|22
1734442250000|2024-12-17 13:30:50|201703.9|201613.9|201707.3|201617.3|201711.6|201621.6|201703.9|201613.9|19
1734442260000|2024-12-17 13:31:00|201711.1|201621.1|201689.8|201599.8|201713.7|201623.7|201689.8|201599.8|6
1734442270000|2024-12-17 13:31:10|201684.9|201594.9|201635.7|201545.7|201688|201598|201626.2|201536.2|24
1734442280000|2024-12-17 13:31:20|201634.5|201544.5|201656.2|201566.2|201675.1|201585.1|201634.5|201544.5|17
1734442290000|2024-12-17 13:31:30|201651.6|201561.6|201668.1|201578.1|201670.9|201580.9|201648.1|201558.1|21
1734442300000|2024-12-17 13:31:40|201668.9|201578.9|201748.7|201658.7|201748.7|201658.7|201667.5|201577.5|17
1734442310000|2024-12-17 13:31:50|201748.6|201658.6|201751.4|201661.4|201752.2|201662.2|201737.4|201647.4|17
1734442320000|2024-12-17 13:32:00|201756.7|201666.7|201755.5|201665.5|201757.8|201667.8|201754.7|201664.7|4
1734442330000|2024-12-17 13:32:10|201760|201670|201710.2|201660.2|201796.4|201706.4|201710.2|201644|22
1734442340000|2024-12-17 13:32:20|201715.1|201665.1|201685.7|201595.7|201721.3|201671.3|201685.7|201595.7|17
1734442350000|2024-12-17 13:32:30|201690.4|201600.4|201661.7|201571.7|201695.3|201605.3|201658.5|201568.5|27
1734442360000|2024-12-17 13:32:40|201661.9|201571.9|201654|201564|201665.8|201575.8|201645.5|201555.5|18
1734442370000|2024-12-17 13:32:50|201654.2|201564.2|201644.1|201554.1|201658.9|201568.9|201635.6|201545.6|19
1734442380000|2024-12-17 13:33:00|201639.8|201549.8|201600.4|201550.4|201639.8|201554.8|201600.4|201518.5|21
1734442390000|2024-12-17 13:33:10|201605|201555|201658|201568|201676.4|201586.4|201605|201555|25
1734442400000|2024-12-17 13:33:20|201658.1|201568.1|201671.4|201581.4|201676.8|201586.8|201658.1|201568.1|12
1734442410000|2024-12-17 13:33:30|201674.8|201584.8|201672.7|201582.7|201676.8|201586.8|201669.6|201579.6|15
1734442420000|2024-12-17 13:33:40|201673.2|201583.2|201688|201598|201691.3|201601.3|201666.6|201576.6|32
1734442430000|2024-12-17 13:33:50|201690.1|201600.1|201677.2|201587.2|201690.1|201600.1|201676.9|201586.9|13
1734442440000|2024-12-17 13:34:00|201679.5|201589.5|201687.1|201597.1|201699.8|201609.8|201676.8|201586.8|30
1734442450000|2024-12-17 13:34:10|201687.8|201597.8|201671.9|201581.9|201696.1|201606.1|201671.6|201581.6|25
1734442460000|2024-12-17 13:34:20|201668.6|201578.6|201675.2|201585.2|201682.8|201592.8|201667.2|201577.2|28
1734442470000|2024-12-17 13:34:30|201674.9|201584.9|201675.4|201585.4|201685.7|201595.7|201668.9|201578.9|12
1734442480000|2024-12-17 13:34:40|201675|201585|201689.2|201599.2|201691.7|201601.7|201671.4|201581.4|7
1734442490000|2024-12-17 13:34:50|201689|201599|201703.1|201613.1|201713.2|201623.2|201689|201599|24
1734442500000|2024-12-17 13:35:00|201702.2|201612.2|201693.1|201603.1|201712.3|201622.3|201693.1|201603.1|18
1734442510000|2024-12-17 13:35:10|201692.1|201602.1|201672.9|201582.9|201692.1|201602.1|201672.9|201582.9|12
1734442520000|2024-12-17 13:35:20|201674.6|201584.6|201706.6|201616.6|201716|201626|201674.6|201584.6|26
1734442530000|2024-12-17 13:35:30|201707.2|201617.2|201713.1|201623.1|201713.5|201623.5|201697.9|201607.9|20
1734442540000|2024-12-17 13:35:40|201712.7|201622.7|201671.4|201581.4|201717|201627|201665.1|201575.1|19
1734442550000|2024-12-17 13:35:50|201667.8|201577.8|201669.2|201579.2|201671.4|201581.4|201667.8|201577.8|11
1734442560000|2024-12-17 13:36:00|201670.2|201580.2|201727.6|201637.6|201738.1|201648.1|201667.6|201577.6|30
1734442570000|2024-12-17 13:36:10|201724.2|201634.2|201707|201617|201730.9|201640.9|201705|201615|21
1734442580000|2024-12-17 13:36:20|201714.1|201624.1|201710.2|201620.2|201714.1|201624.1|201700.8|201610.8|21
1734442590000|2024-12-17 13:36:30|201710|201620|201812.1|201722.1|201814.4|201724.4|201705.7|201615.7|34
1734442600000|2024-12-17 13:36:40|201811.7|201721.7|201789.8|201739.8|201819.6|201744.8|201786.1|201721.7|11
1734442610000|2024-12-17 13:36:50|201788.5|201738.5|201783.8|201733.8|201807.5|201748.7|201770.8|201709.8|30
1734442620000|2024-12-17 13:37:00|201764.7|201714.7|201801.2|201711.2|201802.2|201730.6|201764.7|201703.3|21
1734442630000|2024-12-17 13:37:10|201800.3|201710.3|201774.8|201724.8|201801.6|201725.4|201773.9|201710.2|12
1734442640000|2024-12-17 13:37:20|201774.9|201724.9|201775.1|201725.1|201775.9|201725.9|201773.6|201723.6|10
1734442650000|2024-12-17 13:37:30|201774.2|201724.2|201772.7|201722.7|201776.2|201726.2|201764.9|201714.9|16
1734442660000|2024-12-17 13:37:40|201771.9|201721.9|201733.3|201683.3|201776.1|201726.1|201723.4|201673.4|26
1734442670000|2024-12-17 13:37:50|201732.2|201682.2|201691.2|201641.2|201737.6|201687.6|201686.7|201636.7|26
1734442680000|2024-12-17 13:38:00|201691.6|201641.6|201650.9|201560.9|201692.4|201642.4|201624.3|201534.3|24
1734442690000|2024-12-17 13:38:10|201642.7|201552.7|201619.5|201529.5|201654.3|201564.3|201607.2|201517.2|30
1734442700000|2024-12-17 13:38:20|201613.3|201523.3|201554.5|201464.5|201620.2|201530.2|201540.4|201450.4|34
1734442710000|2024-12-17 13:38:30|201558.5|201468.5|201579.3|201489.3|201580.7|201490.7|201549.5|201459.5|34
1734442720000|2024-12-17 13:38:40|201579.5|201489.5|201608.9|201518.9|201609.6|201519.6|201574.9|201484.9|21
1734442730000|2024-12-17 13:38:50|201611.4|201521.4|201549.5|201459.5|201611.4|201521.4|201544.1|201454.1|22
1734442740000|2024-12-17 13:39:00|201549|201459|201544.4|201454.4|201549|201459|201523.7|201433.7|15
1734442750000|2024-12-17 13:39:10|201544.1|201454.1|201558.9|201468.9|201564.6|201474.6|201544.1|201454.1|20
1734442760000|2024-12-17 13:39:20|201559.7|201469.7|201546.1|201456.1|201559.7|201469.7|201539.3|201449.3|14
1734442770000|2024-12-17 13:39:30|201546.5|201456.5|201545.1|201455.1|201546.7|201456.7|201537.5|201447.5|14
1734442780000|2024-12-17 13:39:40|201551.2|201461.2|201549.7|201459.7|201555.6|201465.6|201549.7|201459.7|20
1734442790000|2024-12-17 13:39:50|201547.3|201457.3|201492.1|201402.1|201547.3|201457.3|201491|201401|24
1734442800000|2024-12-17 13:40:00|201489.8|201399.8|201611|201521|201611|201521|201489.8|201399.8|27
1734442810000|2024-12-17 13:40:10|201613.8|201523.8|201634.6|201544.6|201637.3|201547.3|201602.4|201512.4|12
1734442820000|2024-12-17 13:40:20|201633.4|201543.4|201631.1|201541.1|201633.4|201568.2|201603.3|201533.5|22
1734442830000|2024-12-17 13:40:30|201624.1|201534.1|201616.3|201566.3|201633.6|201566.3|201603|201534.1|22
1734442840000|2024-12-17 13:40:40|201617.5|201567.5|201631.2|201581.2|201631.6|201581.6|201617.5|201567.5|16
1734442850000|2024-12-17 13:40:50|201630.9|201580.9|201628.2|201578.2|201630.9|201580.9|201625.8|201575.8|18
1734442860000|2024-12-17 13:41:00|201628.5|201578.5|201629.8|201579.8|201630.8|201580.8|201628.5|201578.5|7
1734442870000|2024-12-17 13:41:10|201635.1|201585.1|201677.9|201587.9|201691.3|201601.3|201635.1|201581.3|24
1734442880000|2024-12-17 13:41:20|201677.1|201587.1|201692.4|201602.4|201692.4|201602.4|201671|201581|29
1734442890000|2024-12-17 13:41:30|201693.7|201603.7|201701.1|201611.1|201706.1|201616.1|201685.3|201595.3|17
1734442900000|2024-12-17 13:41:40|201699.9|201609.9|201701.9|201611.9|201703.4|201613.4|201699.9|201609.9|10
1734442910000|2024-12-17 13:41:50|201701.5|201611.5|201660.2|201570.2|201702.1|201612.1|201657.8|201567.8|21
1734442920000|2024-12-17 13:42:00|201661.6|201571.6|201662.7|201572.7|201662.7|201572.7|201661.6|201571.6|6
1734442930000|2024-12-17 13:42:10|201660.3|201570.3|201655.4|201565.4|201664.6|201574.6|201655.4|201565.4|26
1734442940000|2024-12-17 13:42:20|201625.9|201535.9|201638.3|201548.3|201647.7|201557.7|201624.9|201534.9|35
1734442950000|2024-12-17 13:42:30|201632.3|201582.3|201613.6|201563.6|201632.3|201582.3|201606.3|201556.3|33
1734442960000|2024-12-17 13:42:40|201613.7|201563.7|201609|201559|201615.7|201565.7|201608|201558|36
1734442970000|2024-12-17 13:42:50|201609.3|201559.3|201615.4|201565.4|201616.6|201566.6|201609.2|201559.2|33
1734442980000|2024-12-17 13:43:00|201615.5|201565.5|201604.5|201554.5|201619.4|201569.4|201599.3|201549.3|36
1734442990000|2024-12-17 13:43:10|201605|201555|201596.5|201546.5|201609.1|201559.1|201594|201544|27
1734443000000|2024-12-17 13:43:20|201596.6|201546.6|201620.4|201530.4|201621.3|201559.1|201596.6|201528.9|18
1734443010000|2024-12-17 13:43:30|201623.6|201533.6|201630.3|201540.3|201634.1|201544.1|201621.3|201531.3|32
1734443020000|2024-12-17 13:43:40|201630.5|201540.5|201694.2|201604.2|201694.2|201604.2|201624|201534|35
1734443030000|2024-12-17 13:43:50|201681.8|201591.8|201668.6|201578.6|201682.6|201592.6|201666.9|201576.9|22
1734443040000|2024-12-17 13:44:00|201665.9|201575.9|201687.1|201597.1|201688.2|201598.2|201665.9|201575.9|16
1734443050000|2024-12-17 13:44:10|201687.2|201597.2|201674.5|201624.5|201703.1|201631.2|201672|201597.2|22
1734443060000|2024-12-17 13:44:20|201675.4|201625.4|201644|201594|201680.9|201630.9|201640.3|201590.3|28
1734443070000|2024-12-17 13:44:30|201642.4|201592.4|201643.5|201593.5|201645.5|201595.5|201639.3|201589.3|14
1734443080000|2024-12-17 13:44:40|201643.6|201593.6|201661.8|201571.8|201684.9|201599.1|201643.6|201568.9|27
1734443090000|2024-12-17 13:44:50|201659.5|201569.5|201659.9|201569.9|201664.5|201574.5|201657.8|201567.8|17
1734443100000|2024-12-17 13:45:00|201660.8|201570.8|201658.7|201568.7|201668.7|201578.7|201652.6|201562.6|22
1734443110000|2024-12-17 13:45:10|201658.6|201568.6|201660|201570|201668.4|201578.4|201658.6|201568.6|11
1734443120000|2024-12-17 13:45:20|201659.9|201569.9|201607.5|201557.5|201660|201570|201602.9|201528.4|24
1734443130000|2024-12-17 13:45:30|201606.4|201556.4|201631.1|201541.1|201634.3|201559|201603.9|201535.4|23
1734443140000|2024-12-17 13:45:40|201631.2|201541.2|201633.2|201543.2|201638.4|201548.4|201623.6|201533.6|28
1734443150000|2024-12-17 13:45:50|201633.8|201543.8|201635.9|201545.9|201642.6|201552.6|201624.1|201534.1|33
1734443160000|2024-12-17 13:46:00|201635|201545|201633.2|201543.2|201638.2|201548.2|201629.9|201539.9|33
1734443170000|2024-12-17 13:46:10|201633.1|201543.1|201609.4|201519.4|201633.4|201547.1|201574.9|201519.4|26
1734443180000|2024-12-17 13:46:20|201613|201523|201583.4|201493.4|201615.4|201525.4|201580.9|201490.9|15
1734443190000|2024-12-17 13:46:30|201584.6|201494.6|201548.1|201498.1|201601.5|201532|201536.5|201486.5|16
1734443200000|2024-12-17 13:46:40|201549|201499|201591.9|201541.9|201599.2|201549.2|201545.4|201495.4|16
1734443210000|2024-12-17 13:46:50|201593.4|201543.4|201570.4|201520.4|201595.6|201545.6|201570.3|201520.3|24
1734443220000|2024-12-17 13:47:00|201570.3|201520.3|201539.3|201489.3|201588.4|201538.4|201539.1|201489.1|31
1734443230000|2024-12-17 13:47:10|201547.5|201497.5|201537.9|201487.9|201550.6|201500.6|201537.8|201487.8|20
1734443240000|2024-12-17 13:47:20|201538.7|201488.7|201592.2|201542.2|201592.6|201542.6|201537.8|201487.8|18
1734443250000|2024-12-17 13:47:30|201591.9|201541.9|201598.6|201548.6|201603.8|201553.8|201591.9|201541.9|17
1734443260000|2024-12-17 13:47:40|201599.1|201549.1|201601.9|201551.9|201604.4|201554.4|201599.1|201549.1|20
1734443270000|2024-12-17 13:47:50|201602.6|201552.6|201597.3|201547.3|201635|201585|201595.9|201545.9|20
1734443280000|2024-12-17 13:48:00|201598.4|201548.4|201618.5|201568.5|201625.8|201575.8|201598.4|201548.4|24
1734443290000|2024-12-17 13:48:10|201618.7|201568.7|201636.2|201586.2|201636.5|201586.5|201618.7|201568.7|21
1734443300000|2024-12-17 13:48:20|201635.3|201585.3|201632.2|201582.2|201638.1|201588.1|201629|201579|20
1734443310000|2024-12-17 13:48:30|201632.3|201582.3|201628.9|201578.9|201633.3|201583.3|201628.7|201578.7|14
1734443320000|2024-12-17 13:48:40|201628.8|201578.8|201634.8|201584.8|201637.2|201587.2|201616.1|201566.1|23
1734443330000|2024-12-17 13:48:50|201635.7|201585.7|201625|201575|201636.2|201586.2|201620.6|201570.6|23
1734443340000|2024-12-17 13:49:00|201626.2|201576.2|201625|201575|201637.4|201587.4|201624.9|201574.9|24
1734443350000|2024-12-17 13:49:10|201624.4|201574.4|201623.9|201573.9|201624.6|201574.6|201623.4|201573.4|9
1734443360000|2024-12-17 13:49:20|201628.5|201578.5|201625.6|201575.6|201631.3|201581.3|201624.1|201574.1|17
1734443370000|2024-12-17 13:49:30|201625.7|201575.7|201594.8|201544.8|201625.7|201575.7|201582.6|201532.6|22
1734443380000|2024-12-17 13:49:40|201593.4|201543.4|201546.4|201496.4|201593.8|201543.8|201536.8|201486.8|26
1734443390000|2024-12-17 13:49:50|201546.9|201496.9|201530.1|201480.1|201546.9|201496.9|201518.5|201468.5|25
1734443400000|2024-12-17 13:50:00|201530.5|201480.5|201542.6|201492.6|201553.2|201503.2|201503.7|201453.7|21
1734443410000|2024-12-17 13:50:10|201542.7|201492.7|201540.9|201490.9|201550.7|201500.7|201540.8|201490.8|22
1734443420000|2024-12-17 13:50:20|201540.5|201490.5|201551|201501|201552.2|201502.2|201529|201479|12
1734443430000|2024-12-17 13:50:30|201551.1|201501.1|201552.5|201502.5|201552.5|201502.5|201549.1|201499.1|11
1734443440000|2024-12-17 13:50:40|201554.7|201504.7|201564.5|201514.5|201566.7|201516.7|201553.2|201503.2|21
1734443450000|2024-12-17 13:50:50|201564.6|201514.6|201562.6|201512.6|201564.6|201514.6|201560.7|201510.7|18
1734443460000|2024-12-17 13:51:00|201561.4|201511.4|201626.8|201576.8|201626.8|201576.8|201561.4|201511.4|28
1734443470000|2024-12-17 13:51:10|201627.4|201577.4|201615.6|201565.6|201628|201578|201609|201559|17
1734443480000|2024-12-17 13:51:20|201616.5|201566.5|201616.5|201566.5|201617|201567|201615.7|201565.7|8
1734443490000|2024-12-17 13:51:30|201616.4|201566.4|201624.4|201574.4|201626.4|201576.4|201616.4|201566.4|6
1734443500000|2024-12-17 13:51:40|201625.7|201575.7|201620.9|201570.9|201643.7|201593.7|201614|201564|22
1734443510000|2024-12-17 13:51:50|201621.8|201571.8|201636.7|201586.7|201663.4|201613.4|201620.9|201570.9|24
1734443520000|2024-12-17 13:52:00|201637.5|201587.5|201631.3|201581.3|201642.1|201592.1|201631.3|201581.3|25
1734443530000|2024-12-17 13:52:10|201631.5|201581.5|201701.3|201651.3|201703.2|201653.2|201630.3|201580.3|22
1734443540000|2024-12-17 13:52:20|201701|201651|201711|201661|201713.8|201663.8|201695.5|201645.5|17
1734443550000|2024-12-17 13:52:30|201711.7|201661.7|201718.3|201668.3|201723.6|201673.6|201711.7|201661.7|22
1734443560000|2024-12-17 13:52:40|201718.5|201668.5|201725.5|201675.5|201725.5|201675.5|201716.3|201666.3|12
1734443570000|2024-12-17 13:52:50|201727.2|201677.2|201743.3|201693.3|201748.4|201698.4|201727.2|201652.3|22
1734443580000|2024-12-17 13:53:00|201746.3|201696.3|201744.3|201694.3|201748.1|201698.1|201742.5|201692.5|15
1734443590000|2024-12-17 13:53:10|201743.9|201693.9|201760|201710|201760|201710|201741|201691|7
1734443600000|2024-12-17 13:53:20|201757.9|201707.9|201757.9|201707.9|201757.9|201707.9|201756.4|201706.4|7
1734443610000|2024-12-17 13:53:30|201756.1|201706.1|201768.1|201718.1|201774.6|201724.6|201756.1|201706.1|11
1734443620000|2024-12-17 13:53:40|201764.3|201714.3|201799.2|201749.2|201801.8|201751.8|201764.3|201714.3|13
1734443630000|2024-12-17 13:53:50|201803.2|201753.2|201793.2|201743.2|201807|201757|201793.2|201743.2|14
1734443640000|2024-12-17 13:54:00|201777.3|201727.3|201726.3|201676.3|201777.3|201727.3|201726.3|201676.3|26
1734443650000|2024-12-17 13:54:10|201715.4|201665.4|201679.9|201629.9|201715.6|201665.6|201678.2|201628.2|14
1734443660000|2024-12-17 13:54:20|201678|201628|201662.7|201612.7|201698.4|201648.4|201660.1|201610.1|12
1734443670000|2024-12-17 13:54:30|201662.3|201612.3|201664.4|201614.4|201696.1|201646.1|201662.3|201612.3|21
1734443680000|2024-12-17 13:54:40|201664.7|201614.7|201714.2|201664.2|201714.2|201664.2|201662.3|201612.3|11
1734443690000|2024-12-17 13:54:50|201717.1|201667.1|201706.6|201656.6|201717.1|201667.1|201704.8|201654.8|14
1734443700000|2024-12-17 13:55:00|201706.5|201656.5|201727.6|201677.6|201727.6|201677.6|201692.3|201642.3|21
1734443710000|2024-12-17 13:55:10|201725.1|201675.1|201752.9|201662.9|201762.1|201686|201717.2|201662.1|30
1734443720000|2024-12-17 13:55:20|201752.2|201662.2|201710.4|201660.4|201752.2|201663.2|201708.9|201644.5|19
1734443730000|2024-12-17 13:55:30|201710.8|201660.8|201755.6|201705.6|201755.6|201705.6|201703.3|201653.3|23
1734443740000|2024-12-17 13:55:40|201755.4|201705.4|201760.7|201710.7|201765.6|201715.6|201755.4|201705.4|20
1734443750000|2024-12-17 13:55:50|201759.5|201709.5|201785.9|201735.9|201789.2|201739.2|201759.5|201709.5|21
1734443760000|2024-12-17 13:56:00|201785.6|201735.6|201783.4|201693.4|201792.9|201742.9|201771.4|201693.3|19
1734443770000|2024-12-17 13:56:10|201783.7|201693.7|201784.4|201694.4|201798.6|201708.6|201775.8|201685.8|27
1734443780000|2024-12-17 13:56:20|201782.8|201692.8|201780.8|201690.8|201784.8|201694.8|201773.4|201683.4|15
1734443790000|2024-12-17 13:56:30|201780.3|201690.3|201773.8|201683.8|201780.3|201690.3|201771.8|201681.8|11
1734443800000|2024-12-17 13:56:40|201773.4|201683.4|201780.3|201690.3|201786.5|201696.5|201771.4|201681.4|14
1734443810000|2024-12-17 13:56:50|201780.2|201690.2|201779|201689|201780.2|201690.2|201778.5|201688.5|3
1734443820000|2024-12-17 13:57:00|201778.5|201688.5|201775.7|201685.7|201778.7|201688.7|201727.7|201637.7|21
1734443830000|2024-12-17 13:57:10|201776|201686|201766.4|201676.4|201787.8|201697.8|201766|201676|15
1734443840000|2024-12-17 13:57:20|201766.2|201676.2|201774.1|201684.1|201774.1|201684.1|201766.2|201676.2|4
1734443850000|2024-12-17 13:57:30|201773.8|201683.8|201770.9|201680.9|201773.8|201683.8|201770.9|201680.9|3
1734443860000|2024-12-17 13:57:40|201773.3|201683.3|201781.2|201691.2|201783.6|201693.6|201773.3|201683.3|5
1734443870000|2024-12-17 13:57:50|201778.8|201688.8|201777|201687|201810.1|201720.1|201776.1|201686.1|20
1734443880000|2024-12-17 13:58:00|201769.4|201679.4|201732.8|201642.8|201769.4|201679.4|201728.1|201638.1|18
1734443890000|2024-12-17 13:58:10|201730.4|201640.4|201734.4|201644.4|201743|201653|201725.9|201635.9|21
1734443900000|2024-12-17 13:58:20|201735.7|201645.7|201746.2|201656.2|201747.8|201657.8|201726.2|201636.2|19
1734443910000|2024-12-17 13:58:30|201744.3|201654.3|201770|201680|201772.8|201682.8|201744.3|201654.3|15
1734443920000|2024-12-17 13:58:40|201768.4|201678.4|201723.3|201633.3|201774.1|201684.1|201722.9|201632.9|24
1734443930000|2024-12-17 13:58:50|201726.1|201636.1|201719|201629|201741.5|201676.2|201719|201629|33
1734443940000|2024-12-17 13:59:00|201721.5|201631.5|201672.4|201582.4|201721.5|201631.5|201672.4|201582.4|26
1734443950000|2024-12-17 13:59:10|201676.5|201586.5|201697.3|201607.3|201718.8|201641.4|201676.5|201586.5|20
1734443960000|2024-12-17 13:59:20|201706|201616|201709|201659|201709.6|201659.6|201683.5|201610.6|21
1734443970000|2024-12-17 13:59:30|201707.9|201657.9|201691.5|201641.5|201714|201659.5|201681.3|201624|22
1734443980000|2024-12-17 13:59:40|201694.4|201644.4|201706.7|201656.7|201708.1|201658.1|201694.4|201644.4|16
1734443990000|2024-12-17 13:59:50|201707.2|201657.2|201724.2|201674.2|201736.7|201686.7|201707.2|201657.2|30
1734444000000|2024-12-17 14:00:00|201719|201669|201700.1|201650.1|201720.3|201670.3|201680.5|201630.5|32
1734444010000|2024-12-17 14:00:10|201699.8|201649.8|201733.7|201683.7|201733.7|201683.7|201692.1|201642.1|16
1734444020000|2024-12-17 14:00:20|201778.8|201728.8|201776.6|201726.6|201793.4|201743.4|201776.6|201726.6|12
1734444030000|2024-12-17 14:00:30|201777.1|201727.1|201789.3|201739.3|201789.3|201739.3|201776.7|201726.7|12
1734444040000|2024-12-17 14:00:40|201790.6|201740.6|201743.6|201693.6|201790.6|201740.6|201743.6|201693.6|24
1734444050000|2024-12-17 14:00:50|201740.7|201690.7|201742.8|201692.8|201745|201695|201740.7|201690.7|23
1734444060000|2024-12-17 14:01:00|201742.6|201692.6|201761.1|201711.1|201769.7|201719.7|201729.3|201679.3|28
1734444070000|2024-12-17 14:01:10|201763.1|201713.1|201753|201703|201763.1|201713.1|201749.7|201699.7|24
1734444080000|2024-12-17 14:01:20|201752.4|201702.4|201748.1|201698.1|201752.4|201702.4|201740|201690|20
1734444090000|2024-12-17 14:01:30|201747.9|201697.9|201744.2|201694.2|201747.9|201697.9|201744.1|201694.1|13
1734444100000|2024-12-17 14:01:40|201744.7|201694.7|201756.2|201706.2|201758|201708|201743.2|201693.2|26
1734444110000|2024-12-17 14:01:50|201756.3|201706.3|201742.6|201692.6|201756.3|201706.3|201742.6|201692.6|27
1734444120000|2024-12-17 14:02:00|201746.4|201696.4|201744.2|201694.2|201749.6|201699.6|201738|201688|22
1734444130000|2024-12-17 14:02:10|201744.3|201694.3|201739.7|201689.7|201746.6|201696.6|201730.6|201680.6|13
1734444140000|2024-12-17 14:02:20|201739.4|201689.4|201707|201657|201739.7|201689.7|201698.3|201648.3|24
1734444150000|2024-12-17 14:02:30|201706.8|201656.8|201697|201647|201711.3|201661.3|201692.2|201642.2|20
1734444160000|2024-12-17 14:02:40|201698.8|201648.8|201704|201654|201704.5|201654.5|201698.8|201648.8|8
1734444170000|2024-12-17 14:02:50|201708.3|201658.3|201675.2|201625.2|201750.4|201700.4|201675.2|201625.2|28
1734444180000|2024-12-17 14:03:00|201688.5|201638.5|201690|201640|201697.4|201647.4|201687.8|201637.8|12
1734444190000|2024-12-17 14:03:10|201688.8|201638.8|201685.7|201635.7|201697.1|201647.1|201661.1|201611.1|20
1734444200000|2024-12-17 14:03:20|201686.1|201636.1|201689.2|201639.2|201699.1|201649.1|201683.6|201633.6|16
1734444210000|2024-12-17 14:03:30|201687.6|201637.6|201687|201637|201687.6|201637.6|201685.8|201635.8|3
1734444220000|2024-12-17 14:03:40|201687.3|201637.3|201698.7|201648.7|201698.9|201648.9|201687.3|201637.3|12
1734444230000|2024-12-17 14:03:50|201698.4|201648.4|201701.1|201651.1|201706.5|201656.5|201698.2|201648.2|13
1734444240000|2024-12-17 14:04:00|201701.3|201651.3|201701.3|201651.3|201772.3|201722.3|201698.1|201648.1|27
1734444250000|2024-12-17 14:04:10|201699.3|201649.3|201698.3|201648.3|201702.6|201652.6|201698.2|201648.2|6
1734444260000|2024-12-17 14:04:20|201690.1|201640.1|201693|201643|201693|201643|201689.6|201639.6|8
1734444270000|2024-12-17 14:04:30|201696.5|201646.5|201694|201644|201696.5|201646.5|201693.5|201643.5|6
1734444280000|2024-12-17 14:04:40|201699.6|201649.6|201695.8|201645.8|201699.6|201649.6|201695.8|201645.8|4
1734444290000|2024-12-17 14:04:50|201695.1|201645.1|201693.9|201643.9|201696.3|201646.3|201691.7|201641.7|13
1734444300000|2024-12-17 14:05:00|201695.5|201645.5|201698.4|201648.4|201698.4|201648.4|201691.5|201641.5|10
1734444310000|2024-12-17 14:05:10|201696.6|201646.6|201700.1|201650.1|201701.8|201651.8|201691.1|201641.1|7
1734444320000|2024-12-17 14:05:20|201695.1|201645.1|201660.9|201610.9|201695.1|201645.1|201660|201610|7
1734444330000|2024-12-17 14:05:30|201664|201614|201693.6|201643.6|201711.4|201650.9|201664|201608.9|16
1734444340000|2024-12-17 14:05:40|201699.9|201649.9|201711.1|201621.1|201712.7|201649.9|201694.4|201620.8|6
1734444350000|2024-12-17 14:05:50|201709.6|201619.6|201712.6|201622.6|201714.7|201624.7|201708.8|201618.8|7
1734444360000|2024-12-17 14:06:00|201714|201624|201689.2|201639.2|201714|201640.7|201689.2|201624|5
1734444370000|2024-12-17 14:06:10|201697.3|201647.3|201685.3|201635.3|201702.2|201652.2|201685.3|201635.3|20
1734444380000|2024-12-17 14:06:20|201680.8|201630.8|201648.4|201598.4|201680.8|201630.8|201648.1|201598.1|11
1734444390000|2024-12-17 14:06:30|201659.6|201609.6|201699.6|201649.6|201699.8|201649.8|201653.7|201603.7|21
1734444400000|2024-12-17 14:06:40|201698|201648|201693.3|201643.3|201705.3|201655.3|201693.3|201643.3|17
1734444410000|2024-12-17 14:06:50|201693.5|201643.5|201740.5|201690.5|201746|201696|201693.3|201643.3|17
1734444420000|2024-12-17 14:07:00|201743.2|201693.2|201777.6|201727.6|201778.4|201728.4|201741.9|201691.9|28
1734444430000|2024-12-17 14:07:10|201777.5|201727.5|201779.6|201729.6|201780.5|201730.5|201775.6|201725.6|15
1734444440000|2024-12-17 14:07:20|201778.3|201728.3|201777.8|201727.8|201779.6|201729.6|201777.6|201727.6|14
1734444450000|2024-12-17 14:07:30|201777.9|201727.9|201798|201748|201798|201748|201776.7|201726.7|28
1734444460000|2024-12-17 14:07:40|201794.1|201744.1|201822.1|201772.1|201824.3|201774.3|201791.1|201741.1|25
1734444470000|2024-12-17 14:07:50|201831.3|201781.3|201799.2|201749.2|201831.3|201781.3|201793.8|201743.8|29
1734444480000|2024-12-17 14:08:00|201797.7|201747.7|201800.1|201750.1|201805.5|201755.5|201797.7|201747.7|12
1734444490000|2024-12-17 14:08:10|201800.4|201750.4|201806.1|201756.1|201823|201756.1|201800.4|201729.1|6
1734444500000|2024-12-17 14:08:20|201807.4|201757.4|201801|201751|201807.4|201757.4|201801|201751|5
1734444510000|2024-12-17 14:08:30|201799.7|201749.7|201786.6|201696.6|201800.9|201750.9|201779.7|201689.7|12
1734444520000|2024-12-17 14:08:40|201785.2|201695.2|201760.5|201710.5|201785.2|201714.4|201760.5|201690.9|6
1734444530000|2024-12-17 14:08:50|201760.4|201710.4|201763.6|201713.6|201765.9|201715.9|201759|201709|6
1734444540000|2024-12-17 14:09:00|201760|201710|201707.9|201657.9|201766.6|201716.6|201704.4|201654.4|31
1734444550000|2024-12-17 14:09:10|201709.6|201659.6|201704|201654|201710|201660|201703.6|201653.6|9
1734444560000|2024-12-17 14:09:20|201707.2|201657.2|201710.5|201660.5|201710.5|201660.5|201705.5|201655.5|4
1734444580000|2024-12-17 14:09:40|201710.7|201660.7|201711|201661|201711|201661|201710.7|201660.7|2
1734444590000|2024-12-17 14:09:50|201711.2|201661.2|201696.5|201646.5|201718.1|201668.1|201692.6|201642.6|28
1734444600000|2024-12-17 14:10:00|201696.7|201646.7|201674|201624|201707.2|201657.2|201657.1|201607.1|19
1734444610000|2024-12-17 14:10:10|201672.8|201622.8|201670.5|201620.5|201682.3|201632.3|201669.9|201619.9|33
1734444620000|2024-12-17 14:10:20|201675|201625|201674.6|201624.6|201677.9|201627.9|201672.1|201622.1|19
1734444630000|2024-12-17 14:10:30|201673.3|201623.3|201680.7|201630.7|201680.7|201630.7|201673.3|201623.3|16
1734444640000|2024-12-17 14:10:40|201680.5|201630.5|201680.7|201630.7|201685.4|201635.4|201680.5|201630.5|13
1734444650000|2024-12-17 14:10:50|201681.1|201631.1|201679.5|201629.5|201681.1|201631.1|201676|201626|8
1734444660000|2024-12-17 14:11:00|201676|201626|201694.7|201644.7|201700.1|201650.1|201676|201626|22
1734444670000|2024-12-17 14:11:10|201698.7|201648.7|201710.4|201660.4|201711.9|201661.9|201696.2|201646.2|18
1734444680000|2024-12-17 14:11:20|201710.7|201660.7|201711.3|201661.3|201711.3|201661.3|201709.2|201659.2|13
1734444690000|2024-12-17 14:11:30|201711.6|201661.6|201705.3|201655.3|201711.8|201661.8|201703|201653|18
1734444700000|2024-12-17 14:11:40|201703.4|201653.4|201703.6|201653.6|201710.2|201660.2|201700.9|201650.9|23
1734444710000|2024-12-17 14:11:50|201709.1|201659.1|201703.7|201653.7|201709.1|201659.1|201703.7|201653.7|2
1734444720000|2024-12-17 14:12:00|201702.5|201652.5|201717.9|201667.9|201717.9|201667.9|201702.5|201652.5|6
1734444730000|2024-12-17 14:12:10|201714.3|201664.3|201709.8|201659.8|201717.5|201667.5|201709.8|201659.8|18
1734444740000|2024-12-17 14:12:20|201709.6|201659.6|201763.7|201713.7|201783.5|201720.6|201709.6|201659.6|26
1734444750000|2024-12-17 14:12:30|201763.6|201713.6|201761.4|201711.4|201763.8|201713.8|201760.8|201710.8|13
1734444760000|2024-12-17 14:12:40|201761.3|201711.3|201665.2|201615.2|201775.4|201725.4|201660.6|201595.2|20
1734444770000|2024-12-17 14:12:50|201680.6|201590.6|201676|201626|201683.6|201630.3|201676|201589.5|18
1734444780000|2024-12-17 14:13:00|201690.9|201640.9|201751.1|201701.1|201757.4|201707.4|201690.9|201640.9|17
1734444790000|2024-12-17 14:13:10|201751|201701|201770.8|201680.8|201770.8|201705.3|201745.6|201677.3|13
1734444800000|2024-12-17 14:13:20|201777.1|201687.1|201773.1|201683.1|201777.7|201687.7|201769.3|201679.3|20
1734444810000|2024-12-17 14:13:30|201773.5|201683.5|201773.9|201683.9|201774.7|201684.7|201773.5|201683.5|13
1734444820000|2024-12-17 14:13:40|201774.2|201684.2|201754|201704|201774.6|201711.9|201751.7|201684.2|13
1734444830000|2024-12-17 14:13:50|201754.1|201704.1|201772.6|201682.6|201780.9|201708.8|201754.1|201682.5|8
1734444840000|2024-12-17 14:14:00|201774.1|201684.1|201782.1|201692.1|201783.1|201703.7|201753.7|201684.1|10
1734444850000|2024-12-17 14:14:10|201781.5|201691.5|201797|201707|201797|201707|201775.2|201685.2|6
1734444860000|2024-12-17 14:14:20|201761.1|201711.1|201779.9|201689.9|201783.7|201711.1|201761.1|201689.9|28
1734444870000|2024-12-17 14:14:30|201779.6|201689.6|201839.6|201749.6|201847.1|201757.1|201779.6|201689.6|17
1734444880000|2024-12-17 14:14:40|201843.2|201753.2|201834.7|201744.7|201843.2|201753.2|201833.4|201743.4|5
1734444890000|2024-12-17 14:14:50|201834.9|201744.9|201818.1|201728.1|201834.9|201744.9|201818.1|201728.1|8
1734444900000|2024-12-17 14:15:00|201818.4|201728.4|201819.5|201729.5|201828.3|201738.3|201806.5|201716.5|15
1734444910000|2024-12-17 14:15:10|201816.6|201726.6|201826.5|201736.5|201827|201737|201814.8|201724.8|18
1734444920000|2024-12-17 14:15:20|201826.3|201736.3|201831.4|201741.4|201831.9|201741.9|201824.6|201734.6|18
1734444930000|2024-12-17 14:15:30|201832.7|201742.7|201818.3|201728.3|201832.8|201742.8|201817.1|201727.1|12
1734444940000|2024-12-17 14:15:40|201822.8|201732.8|201819.7|201729.7|201822.8|201732.8|201818.5|201728.5|17
1734444950000|2024-12-17 14:15:50|201819.9|201729.9|201792.1|201702.1|201826.3|201736.3|201758|201683.7|22
1734444960000|2024-12-17 14:16:00|201800.2|201710.2|201800.7|201750.7|201800.7|201750.7|201787.6|201710.2|9
1734444970000|2024-12-17 14:16:10|201798.4|201748.4|201797.1|201747.1|201798.4|201748.4|201792.9|201742.9|4
1734444980000|2024-12-17 14:16:20|201792|201742|201792.2|201742.2|201796.7|201746.7|201791.6|201741.6|6
1734444990000|2024-12-17 14:16:30|201798.1|201748.1|201793.2|201743.2|201798.1|201748.1|201793.1|201743.1|5
1734445000000|2024-12-17 14:16:40|201794.8|201744.8|201831.4|201781.4|201834.4|201784.4|201794.8|201744.8|17
1734445010000|2024-12-17 14:16:50|201852.3|201762.3|201851.6|201761.6|201852.3|201762.3|201851.6|201761.6|2
1734445020000|2024-12-17 14:17:00|201854.1|201764.1|201872.2|201822.2|201918.2|201851.6|201851.9|201761.9|30
1734445030000|2024-12-17 14:17:10|201879|201829|201836.5|201786.5|201879|201829|201836|201786|23
1734445040000|2024-12-17 14:17:20|201836.4|201786.4|201820.8|201770.8|201836.9|201786.9|201820.8|201770.8|24
1734445050000|2024-12-17 14:17:30|201819.5|201769.5|201823.9|201773.9|201830.2|201780.2|201819.5|201769.5|11
1734445060000|2024-12-17 14:17:40|201820.7|201770.7|201825.2|201775.2|201830.8|201780.8|201814.9|201764.9|17
1734445070000|2024-12-17 14:17:50|201826.5|201776.5|201815.6|201765.6|201850.4|201800.4|201815.2|201765.2|20
1734445080000|2024-12-17 14:18:00|201813.3|201763.3|201828.9|201778.9|201828.9|201778.9|201813.3|201763.3|14
1734445090000|2024-12-17 14:18:10|201823.2|201773.2|201823.2|201773.2|201830.8|201780.8|201806.3|201756.3|28
1734445100000|2024-12-17 14:18:20|201829|201779|201820.1|201770.1|201829|201779|201818.7|201768.7|6
1734445110000|2024-12-17 14:18:30|201819.3|201769.3|201825.6|201775.6|201827.2|201777.2|201819.3|201769.3|7
1734445120000|2024-12-17 14:18:40|201830.4|201780.4|201824.3|201774.3|201830.4|201780.4|201817.5|201767.5|19
1734445130000|2024-12-17 14:18:50|201830.1|201780.1|201841.6|201751.6|201846.4|201780.1|201824.7|201751.6|16
1734445140000|2024-12-17 14:19:00|201851.6|201761.6|201844|201754|201851.6|201761.6|201844|201754|5
1734445150000|2024-12-17 14:19:10|201840.8|201750.8|201848.8|201758.8|201849|201759|201840.1|201750.1|11
1734445160000|2024-12-17 14:19:20|201853.2|201763.2|201845.7|201755.7|201853.2|201763.2|201845.7|201755.7|4
1734445170000|2024-12-17 14:19:30|201844.2|201754.2|201836.5|201746.5|201844.2|201754.2|201832.5|201742.5|21
1734445180000|2024-12-17 14:19:40|201835.4|201745.4|201808|201718|201838.2|201748.2|201804|201714|18
1734445190000|2024-12-17 14:19:50|201810|201720|201807.5|201717.5|201810|201720|201807.5|201717.5|3
1734445200000|2024-12-17 14:20:00|201808|201718|201842.8|201752.8|201888.6|201798.6|201807.5|201717.5|23
1734445210000|2024-12-17 14:20:10|201831.7|201741.7|201793|201743|201833.7|201743.7|201790.7|201718.4|28
1734445220000|2024-12-17 14:20:20|201792.5|201742.5|201791.1|201741.1|201794.4|201744.4|201790.1|201740.1|16
1734445230000|2024-12-17 14:20:30|201794|201744|201809.9|201759.9|201813.9|201763.9|201791.2|201741.2|8
1734445240000|2024-12-17 14:20:40|201810|201760|201846.6|201796.6|201856.9|201806.9|201809.9|201759.9|18
1734445250000|2024-12-17 14:20:50|201832.9|201782.9|201827.7|201777.7|201851.2|201801.2|201825|201775|17
1734445260000|2024-12-17 14:21:00|201826.3|201776.3|201820.1|201770.1|201836.9|201786.9|201820.1|201770.1|17
1734445270000|2024-12-17 14:21:10|201821.9|201771.9|201812.5|201762.5|201822|201772|201811.8|201761.8|13
1734445280000|2024-12-17 14:21:20|201812.6|201762.6|201865.6|201815.6|201867.3|201817.3|201812.6|201762.6|21
1734445290000|2024-12-17 14:21:30|201864.2|201814.2|201856.3|201806.3|201864.4|201814.4|201856.3|201806.3|12
1734445300000|2024-12-17 14:21:40|201856.2|201806.2|201869.8|201819.8|201869.8|201819.8|201851.5|201801.5|21
1734445310000|2024-12-17 14:21:50|201869.6|201819.6|201875.7|201825.7|201885.2|201835.2|201866.7|201816.7|23
1734445320000|2024-12-17 14:22:00|201876.7|201826.7|201892|201842|201896.6|201846.6|201876.7|201826.7|14
1734445330000|2024-12-17 14:22:10|201887.5|201837.5|201888.9|201838.9|201893.9|201843.9|201887.2|201837.2|10
1734445340000|2024-12-17 14:22:20|201889|201839|201892.9|201842.9|201893.6|201843.6|201888.3|201838.3|16
1734445350000|2024-12-17 14:22:30|201891.3|201841.3|201868.7|201818.7|201893.2|201843.2|201864.8|201814.8|15
1734445360000|2024-12-17 14:22:40|201866.2|201816.2|201816.9|201766.9|201866.2|201816.2|201815.7|201765.7|15
1734445370000|2024-12-17 14:22:50|201816.2|201766.2|201812.7|201762.7|201816.4|201766.4|201812.4|201762.4|16
1734445380000|2024-12-17 14:23:00|201812.5|201762.5|201833.8|201783.8|201845.8|201795.8|201810.8|201760.8|26
1734445390000|2024-12-17 14:23:10|201833.7|201783.7|201859|201809|201863|201813|201832.9|201782.9|22
1734445400000|2024-12-17 14:23:20|201860.4|201810.4|201860.5|201810.5|201863.4|201813.4|201845.5|201795.5|22
1734445410000|2024-12-17 14:23:30|201860.3|201810.3|201855.9|201805.9|201861|201811|201847.6|201797.6|18
1734445420000|2024-12-17 14:23:40|201862|201812|201895.5|201845.5|201899.6|201849.6|201862|201812|11
1734445430000|2024-12-17 14:23:50|201895.7|201845.7|201913.9|201863.9|201932|201882|201895.7|201845.7|31
1734445440000|2024-12-17 14:24:00|201931.1|201841.1|201882.3|201792.3|201935.6|201845.6|201870.3|201780.3|30
1734445450000|2024-12-17 14:24:10|201882.4|201792.4|201870.7|201780.7|201888.2|201798.2|201870.4|201780.4|24
1734445460000|2024-12-17 14:24:20|201870.6|201780.6|201872.5|201782.5|201873.7|201783.7|201870.5|201780.5|11
1734445470000|2024-12-17 14:24:30|201874.7|201784.7|201822.2|201772.2|201874.7|201784.7|201815.8|201765.8|20
1734445480000|2024-12-17 14:24:40|201837.5|201747.5|201803.4|201753.4|201840.3|201760|201792.7|201720.1|26
1734445490000|2024-12-17 14:24:50|201804.7|201754.7|201842.4|201752.4|201842.4|201757|201804.7|201739.8|15
1734445500000|2024-12-17 14:25:00|201842.3|201752.3|201830.1|201740.1|201842.3|201752.3|201829.7|201739.7|14
1734445510000|2024-12-17 14:25:10|201830.4|201740.4|201848.8|201798.8|201852.6|201802.6|201824.8|201740.4|22
1734445520000|2024-12-17 14:25:20|201848.7|201798.7|201855.5|201805.5|201860.1|201810.1|201848.7|201798.7|11
1734445530000|2024-12-17 14:25:30|201855.4|201805.4|201855.5|201805.5|201855.7|201805.7|201854.5|201804.5|7
1734445540000|2024-12-17 14:25:40|201855.9|201805.9|201854.5|201804.5|201877.4|201808.6|201851|201781.1|20
1734445550000|2024-12-17 14:25:50|201855.1|201805.1|201846.5|201796.5|201856.4|201806.4|201846.5|201796.5|18
1734445560000|2024-12-17 14:26:00|201846.8|201796.8|201819.3|201769.3|201871.6|201802|201815.8|201765.8|25
1734445570000|2024-12-17 14:26:10|201815.8|201765.8|201814.1|201764.1|201835.2|201766.8|201812.5|201742.8|15
1734445580000|2024-12-17 14:26:20|201814.2|201764.2|201835.2|201745.2|201837.4|201765|201814.2|201738.7|18
1734445590000|2024-12-17 14:26:30|201839.3|201749.3|201880.7|201790.7|201881.3|201808.5|201835.4|201745.4|21
1734445600000|2024-12-17 14:26:40|201880.8|201790.8|201874.6|201784.6|201883.4|201793.4|201873.1|201783.1|11
1734445610000|2024-12-17 14:26:50|201876.7|201786.7|201913.3|201823.3|201916.7|201826.7|201873|201783|23
1734445620000|2024-12-17 14:27:00|201914.8|201824.8|201916.3|201826.3|201920.4|201830.4|201910.3|201820.3|16
1734445630000|2024-12-17 14:27:10|201913.9|201823.9|201913.6|201823.6|201913.9|201841.9|201888.1|201809.6|16
1734445640000|2024-12-17 14:27:20|201912.6|201822.6|201909.7|201819.7|201913.6|201823.6|201907.3|201817.3|20
1734445650000|2024-12-17 14:27:30|201910.4|201820.4|201889.9|201799.9|201910.4|201820.4|201878.2|201788.2|22
1734445660000|2024-12-17 14:27:40|201890|201800|201905.8|201815.8|201917.4|201827.4|201890|201800|20
1734445670000|2024-12-17 14:27:50|201905.6|201815.6|201918.9|201828.9|201926.8|201836.8|201905.6|201815.6|22
1734445680000|2024-12-17 14:28:00|201924.1|201834.1|201969.9|201919.9|201997.6|201935.6|201924.1|201834.1|31
1734445690000|2024-12-17 14:28:10|201970.1|201920.1|201947.9|201897.9|201976.4|201926.4|201946.5|201896.5|10
1734445700000|2024-12-17 14:28:20|201946.4|201896.4|201925|201875|201946.4|201896.4|201918.6|201868.6|21
1734445710000|2024-12-17 14:28:30|201925.7|201875.7|201912.4|201862.4|201942|201892|201911.5|201861.5|22
1734445720000|2024-12-17 14:28:40|201911.5|201861.5|201912.2|201862.2|201914|201864|201911.1|201861.1|6
1734445730000|2024-12-17 14:28:50|201911.1|201861.1|201911.1|201861.1|201912.9|201862.9|201910.9|201860.9|10
1734445740000|2024-12-17 14:29:00|201912.1|201862.1|201910.6|201860.6|201913|201863|201900.2|201850.2|12
1734445750000|2024-12-17 14:29:10|201909.9|201859.9|201910.6|201860.6|201910.6|201860.6|201909.9|201859.9|2
1734445760000|2024-12-17 14:29:20|201917.5|201867.5|201961.1|201911.1|201966.1|201916.1|201917.5|201867.5|17
1734445770000|2024-12-17 14:29:30|201981.9|201891.9|201989.1|201899.1|201989.1|201922|201962.5|201890.2|15
1734445780000|2024-12-17 14:29:40|201991.4|201901.4|201991.3|201901.3|201994.6|201904.6|201988.9|201898.9|13
1734445790000|2024-12-17 14:29:50|201990.3|201900.3|201960.1|201910.1|201991.3|201911.6|201958.2|201896.8|18
1734445800000|2024-12-17 14:30:00|201967.9|201917.9|201981|201891|201996.2|201917.9|201966.8|201889.7|24
1734445810000|2024-12-17 14:30:10|201981.9|201891.9|201962.8|201912.8|201992.6|201917.4|201962.8|201891.7|25
1734445820000|2024-12-17 14:30:20|201964.2|201914.2|201963.4|201913.4|201969.5|201919.5|201963.4|201913.4|25
1734445830000|2024-12-17 14:30:30|201966.5|201916.5|201962.6|201912.6|201976.1|201926.1|201962.4|201912.4|18
1734445840000|2024-12-17 14:30:40|201962.9|201912.9|201974.4|201924.4|201978.9|201928.9|201961.9|201911.9|22
1734445850000|2024-12-17 14:30:50|201969.8|201919.8|201968.8|201918.8|201977.1|201927.1|201968.8|201918.8|25
1734445860000|2024-12-17 14:31:00|201971.9|201921.9|201985.7|201895.7|201992.1|201922.8|201969.1|201895.7|16
1734445870000|2024-12-17 14:31:10|201985.9|201895.9|201976.6|201886.6|201985.9|201895.9|201973.1|201883.1|14
1734445880000|2024-12-17 14:31:20|201981.9|201891.9|201972.7|201882.7|201981.9|201891.9|201972.7|201882.7|7
1734445890000|2024-12-17 14:31:30|201969.1|201879.1|201982|201892|201988.1|201898.1|201937.3|201847.3|27
1734445900000|2024-12-17 14:31:40|201980.7|201890.7|202014.6|201924.6|202019.1|201929.1|201979.9|201889.9|9
1734445910000|2024-12-17 14:31:50|202014|201924|201993.9|201943.9|202014|201955.7|201979.4|201909.9|17
1734445920000|2024-12-17 14:32:00|201994.5|201944.5|201998.7|201948.7|202007.4|201957.4|201994.1|201944.1|12
1734445930000|2024-12-17 14:32:10|201998|201948|202001.6|201911.6|202019.2|201953.2|201998|201911.6|21
1734445940000|2024-12-17 14:32:20|202002.4|201912.4|201972.2|201922.2|202014.1|201924.1|201972.2|201912.4|20
1734445950000|2024-12-17 14:32:30|201977.6|201927.6|201998.8|201948.8|202004.3|201954.3|201977.6|201927.6|22
1734445960000|2024-12-17 14:32:40|201998|201948|202021.3|201931.3|202021.3|201953.4|201998|201914.7|13
1734445970000|2024-12-17 14:32:50|202018.4|201928.4|201967.3|201917.3|202025.2|201953.2|201967.3|201917.3|18
1734445980000|2024-12-17 14:33:00|201970.4|201920.4|201970.6|201920.6|201974.1|201924.1|201967.7|201917.7|19
1734445990000|2024-12-17 14:33:10|201969.8|201919.8|202018.3|201928.3|202019.1|201951.9|201969.8|201919.8|14
1734446000000|2024-12-17 14:33:20|202026.1|201936.1|202030.1|201940.1|202032.6|201942.6|202010|201920|26
1734446010000|2024-12-17 14:33:30|202030.2|201940.2|202024.6|201934.6|202030.2|201940.2|202015.5|201925.5|9
1734446020000|2024-12-17 14:33:40|202024.8|201934.8|202017.2|201927.2|202024.8|201934.8|202017.2|201927.2|4
1734446030000|2024-12-17 14:33:50|202014.5|201924.5|202007.8|201917.8|202014.5|201924.5|202007.8|201917.8|7
1734446040000|2024-12-17 14:34:00|202007.6|201917.6|202030.7|201940.7|202030.7|201959.9|202003.4|201915.4|23
1734446050000|2024-12-17 14:34:10|202028.8|201938.8|202022.6|201932.6|202031.6|201941.6|202022.3|201932.3|17
1734446060000|2024-12-17 14:34:20|202028.3|201938.3|202028.1|201978.1|202044.1|201983|202022.6|201932.6|22
1734446070000|2024-12-17 14:34:30|202028.3|201978.3|202057.4|202007.4|202064|202014|202028.3|201978.3|18
1734446080000|2024-12-17 14:34:40|202063|202013|202058.5|202008.5|202063|202013|202055.9|202005.9|5
1734446090000|2024-12-17 14:34:50|202057.5|202007.5|202005.6|201915.6|202060.7|202010.7|202005.6|201915.6|16
1734446100000|2024-12-17 14:35:00|202004.7|201914.7|201986.3|201936.3|202019|201943.3|201986.3|201903.6|23
1734446110000|2024-12-17 14:35:10|201986.8|201936.8|202022|201932|202022|201953.5|201986.8|201928.5|35
1734446120000|2024-12-17 14:35:20|202020.9|201930.9|202044.1|201994.1|202069|201996.2|202020.9|201930.9|21
1734446130000|2024-12-17 14:35:30|202042.8|201992.8|202027.2|201937.2|202055.6|201999.7|202024.9|201934.9|21
1734446140000|2024-12-17 14:35:40|202026|201936|202001.1|201951.1|202028.3|201952.2|201998.8|201929|22
1734446150000|2024-12-17 14:35:50|202002.6|201952.6|201998.8|201948.8|202031.4|201965.2|201998.5|201939|29
1734446160000|2024-12-17 14:36:00|201999.9|201949.9|202006.8|201956.8|202009.7|201959.7|201998.6|201948.6|25
1734446170000|2024-12-17 14:36:10|202006|201956|202088.9|202038.9|202088.9|202038.9|202006|201956|21
1734446180000|2024-12-17 14:36:20|202089.3|202039.3|202089.4|202039.4|202089.4|202039.4|202069|202019|21
1734446190000|2024-12-17 14:36:30|202088.1|202038.1|202055.6|202005.6|202088.1|202038.1|202051.7|202001.7|30
1734446200000|2024-12-17 14:36:40|202055.2|202005.2|202074.4|201984.4|202093.2|202028.9|202055.2|201982.8|19
1734446210000|2024-12-17 14:36:50|202074.9|201984.9|202082.7|201992.7|202083.6|201993.6|202074.9|201984.9|15
1734446220000|2024-12-17 14:37:00|202079.8|201989.8|202087.2|201997.2|202087.2|201997.2|202079.6|201989.6|11
1734446230000|2024-12-17 14:37:10|202081.9|201991.9|202088|202038|202090.9|202040.9|202054.1|201991|18
1734446240000|2024-12-17 14:37:20|202082.8|202032.8|202086|202036|202094|202044|202079.3|202029.3|24
1734446250000|2024-12-17 14:37:30|202088|202038|202084.8|202034.8|202088.8|202038.8|202083.9|202033.9|10
1734446260000|2024-12-17 14:37:40|202083.9|202033.9|202106.2|202056.2|202115.3|202065.3|202083.9|202033.9|18
1734446270000|2024-12-17 14:37:50|202105.3|202055.3|202092.6|202042.6|202108.4|202058.4|202091.3|202041.3|22
1734446280000|2024-12-17 14:38:00|202091.9|202041.9|202121.8|202031.8|202127|202049.4|202091.9|202030.3|10
1734446290000|2024-12-17 14:38:10|202120|202030|202120.3|202030.3|202123|202033|202120|202030|3
1734446300000|2024-12-17 14:38:20|202123.5|202033.5|202126.9|202036.9|202127.3|202037.3|202123.5|202033.5|5
1734446310000|2024-12-17 14:38:30|202094.2|202004.2|202119.4|202029.4|202121.8|202031.8|202094.2|202004.2|21
1734446320000|2024-12-17 14:38:40|202117|202027|202142.9|202092.9|202147.3|202097.3|202107.8|202027|17
1734446330000|2024-12-17 14:38:50|202144.5|202094.5|202139.7|202089.7|202146|202096|202139.7|202089.7|15
1734446340000|2024-12-17 14:39:00|202141.9|202091.9|202189|202139|202195.7|202145.7|202141.9|202091.9|26
1734446350000|2024-12-17 14:39:10|202189.2|202139.2|202177|202127|202191.3|202141.3|202176.6|202126.6|25
1734446360000|2024-12-17 14:39:20|202177.5|202127.5|202185.1|202135.1|202192.5|202142.5|202170.8|202120.8|29
1734446370000|2024-12-17 14:39:30|202179.2|202129.2|202219.4|202129.4|202222.6|202151.6|202179.2|202129.2|17
1734446380000|2024-12-17 14:39:40|202220.3|202130.3|202201.2|202151.2|202226.3|202151.2|202200.5|202130.3|6
1734446390000|2024-12-17 14:39:50|202201.9|202151.9|202173.6|202083.6|202202.1|202152.1|202173.6|202083.6|18
1734446400000|2024-12-17 14:40:00|202175.2|202085.2|202178.1|202088.1|202187.9|202097.9|202170.2|202080.2|15
1734446410000|2024-12-17 14:40:10|202177.3|202087.3|202121.8|202031.8|202183.3|202093.3|202121.8|202031.8|23
1734446420000|2024-12-17 14:40:20|202124.5|202034.5|202107.1|202017.1|202126.3|202036.3|202105.1|202015.1|22
1734446430000|2024-12-17 14:40:30|202109.6|202019.6|202100|202010|202112.4|202022.4|202093.5|202003.5|16
1734446440000|2024-12-17 14:40:40|202097.8|202007.8|202096.3|202006.3|202100.2|202010.2|202093.4|202003.4|17
1734446450000|2024-12-17 14:40:50|202094.6|202004.6|202061.1|202011.1|202094.6|202020.4|202061.1|201980.8|25
1734446460000|2024-12-17 14:41:00|202023|201973|202027.4|201977.4|202028.7|201978.7|202019.5|201969.5|23
1734446470000|2024-12-17 14:41:10|202028.8|201978.8|201988.7|201938.7|202030.6|201980.6|201986.8|201936.8|19
1734446480000|2024-12-17 14:41:20|201987.4|201937.4|202026.6|201976.6|202028.6|201978.6|201980.8|201930.8|20
1734446490000|2024-12-17 14:41:30|202028.8|201978.8|202027.9|201977.9|202028.8|201978.8|202023.8|201973.8|14
1734446500000|2024-12-17 14:41:40|202027.1|201977.1|202078|202028|202083.4|202033.4|202027.1|201977.1|29
1734446510000|2024-12-17 14:41:50|202078.9|202028.9|202085|202035|202086.1|202036.1|202077.1|202027.1|23
1734446520000|2024-12-17 14:42:00|202085.9|202035.9|202063.1|202013.1|202097.1|202047.1|202063.1|202013.1|18
1734446530000|2024-12-17 14:42:10|202049.5|201999.5|201984.9|201934.9|202049.5|201999.5|201984.9|201934.9|37
1734446540000|2024-12-17 14:42:20|201969.9|201919.9|201954.7|201904.7|201994.1|201944.1|201954.6|201904.6|33
1734446550000|2024-12-17 14:42:30|201954.4|201904.4|201922.2|201872.2|201956|201906|201921.7|201871.7|26
1734446560000|2024-12-17 14:42:40|201922|201872|201920.7|201870.7|201925.7|201875.7|201920.7|201870.7|16
1734446570000|2024-12-17 14:42:50|201912.5|201862.5|201951.9|201901.9|201955.1|201905.1|201912.5|201862.5|26
1734446580000|2024-12-17 14:43:00|201971.4|201921.4|201983.5|201933.5|201989.8|201939.8|201971.4|201921.4|24
1734446590000|2024-12-17 14:43:10|201984.1|201934.1|201971.5|201881.5|201985.7|201935.7|201935.6|201857.2|21
1734446600000|2024-12-17 14:43:20|201963.1|201873.1|201950.8|201860.8|201963.1|201892|201912.3|201845.9|31
1734446610000|2024-12-17 14:43:30|201950.6|201860.6|201931.6|201881.6|201965.3|201892.8|201931.6|201860.6|19
1734446620000|2024-12-17 14:43:40|201930.2|201880.2|201929.3|201879.3|201936.3|201886.3|201915.7|201865.7|24
1734446630000|2024-12-17 14:43:50|201929.7|201879.7|201960.7|201910.7|201968.8|201918.8|201929.1|201879.1|17
1734446640000|2024-12-17 14:44:00|201961.3|201911.3|201973.9|201923.9|201982.4|201932.4|201961.3|201911.3|19
1734446650000|2024-12-17 14:44:10|201973.4|201923.4|201990|201900|201990|201927.7|201957.4|201899.3|22
1734446660000|2024-12-17 14:44:20|201987.7|201897.7|201909.7|201859.7|201996.7|201906.7|201909.5|201859.5|25
1734446670000|2024-12-17 14:44:30|201908.1|201858.1|201881.8|201831.8|201920.2|201870.2|201878.8|201828.8|28
1734446680000|2024-12-17 14:44:40|201881.9|201831.9|201904.9|201854.9|201907.6|201857.6|201880.9|201830.9|20
1734446690000|2024-12-17 14:44:50|201904.4|201854.4|201935.3|201885.3|201945|201895|201904.4|201854.4|27
1734446700000|2024-12-17 14:45:00|201938.2|201888.2|201937.4|201887.4|201942.9|201892.9|201932.6|201882.6|30
1734446710000|2024-12-17 14:45:10|201937|201887|201906.3|201856.3|201941.8|201891.8|201902.2|201852.2|28
1734446720000|2024-12-17 14:45:20|201904.4|201854.4|201904.3|201854.3|201910.9|201860.9|201902.4|201852.4|30
1734446730000|2024-12-17 14:45:30|201905.3|201855.3|201907.7|201857.7|201915.3|201865.3|201902.4|201852.4|23
1734446740000|2024-12-17 14:45:40|201908.6|201858.6|201917|201867|201917|201867|201908.6|201858.6|14
1734446750000|2024-12-17 14:45:50|201915|201865|201908.1|201858.1|201915|201865|201907.8|201857.8|8
1734446760000|2024-12-17 14:46:00|201907.7|201857.7|201859.9|201809.9|201909.6|201859.6|201857.8|201807.8|23
1734446770000|2024-12-17 14:46:10|201858.9|201808.9|201863.8|201813.8|201863.8|201813.8|201858.9|201808.9|10
1734446780000|2024-12-17 14:46:20|201866.2|201816.2|201818.9|201768.9|201866.2|201816.2|201809.8|201759.8|21
1734446790000|2024-12-17 14:46:30|201822.4|201772.4|201825|201775|201827.4|201777.4|201819.3|201769.3|30
1734446800000|2024-12-17 14:46:40|201824.6|201774.6|201875.2|201825.2|201875.5|201825.5|201822.8|201772.8|28
1734446810000|2024-12-17 14:46:50|201867.9|201817.9|201873.8|201823.8|201889.7|201836.7|201867.9|201786.6|27
1734446820000|2024-12-17 14:47:00|201880.1|201830.1|201889.6|201839.6|201895.9|201845.9|201880.1|201830.1|12
1734446830000|2024-12-17 14:47:10|201890|201840|201890.2|201840.2|201897.8|201847.8|201888.8|201838.8|12
1734446840000|2024-12-17 14:47:20|201891.5|201841.5|201888.7|201838.7|201897.5|201847.5|201887|201837|24
1734446850000|2024-12-17 14:47:30|201891.5|201841.5|201858.1|201808.1|201891.8|201841.8|201848.9|201798.9|27
1734446860000|2024-12-17 14:47:40|201855.3|201805.3|201850.1|201800.1|201855.3|201805.3|201838.8|201788.8|23
1734446870000|2024-12-17 14:47:50|201849.1|201799.1|201820.4|201770.4|201868|201801|201820.4|201753.3|17
1734446880000|2024-12-17 14:48:00|201820.6|201770.6|201816.4|201726.4|201824.6|201773.2|201796.7|201726.4|31
1734446890000|2024-12-17 14:48:10|201816.9|201726.9|201817.1|201767.1|201821.6|201771.6|201800.4|201724.2|22
1734446900000|2024-12-17 14:48:20|201816|201766|201817.4|201767.4|201821.6|201771.6|201807.7|201757.7|24
1734446910000|2024-12-17 14:48:30|201817.7|201767.7|201813.6|201763.6|201817.7|201767.7|201812.6|201762.6|17
1734446920000|2024-12-17 14:48:40|201813.9|201763.9|201789.6|201739.6|201813.9|201763.9|201787.6|201737.6|31
1734446930000|2024-12-17 14:48:50|201790.4|201740.4|201791|201741|201793.2|201743.2|201785.6|201735.6|35
1734446940000|2024-12-17 14:49:00|201789.9|201739.9|201810.7|201760.7|201814.6|201764.6|201789.9|201739.9|25
1734446950000|2024-12-17 14:49:10|201811.8|201761.8|201825.9|201775.9|201834.9|201784.9|201809.7|201759.7|20
1734446960000|2024-12-17 14:49:20|201825.7|201775.7|201801.1|201751.1|201833.6|201783.6|201799.5|201749.5|25
1734446970000|2024-12-17 14:49:30|201806.9|201756.9|201801.1|201751.1|201807.3|201757.3|201791.1|201741.1|20
1734446980000|2024-12-17 14:49:40|201807.8|201757.8|201860.6|201810.6|201865.9|201815.9|201807.8|201757.8|26
1734446990000|2024-12-17 14:49:50|201861.3|201811.3|201863.9|201813.9|201865.6|201815.6|201858|201808|17
1734447000000|2024-12-17 14:50:00|201863.8|201813.8|201906.5|201856.5|201913.1|201863.1|201863.8|201813.8|33
1734447010000|2024-12-17 14:50:10|201902.5|201852.5|201901.1|201851.1|201909.7|201859.7|201899.8|201849.8|23
1734447020000|2024-12-17 14:50:20|201901.6|201851.6|201904.3|201854.3|201908.7|201858.7|201901.4|201851.4|18
1734447030000|2024-12-17 14:50:30|201903.6|201853.6|201904.1|201854.1|201905|201855|201903.6|201853.6|11
1734447040000|2024-12-17 14:50:40|201903.3|201853.3|201839.3|201789.3|201903.3|201853.3|201824.8|201774.8|20
1734447050000|2024-12-17 14:50:50|201839.7|201789.7|201836|201786|201842.8|201792.8|201831.5|201781.5|24
1734447060000|2024-12-17 14:51:00|201836.3|201786.3|201846.2|201796.2|201874.5|201824.5|201835.8|201785.8|35
1734447070000|2024-12-17 14:51:10|201851.6|201801.6|201825.2|201775.2|201851.6|201801.6|201825|201775|29
1734447080000|2024-12-17 14:51:20|201825.1|201775.1|201824.6|201774.6|201833.4|201783.4|201817.3|201767.3|21
1734447090000|2024-12-17 14:51:30|201825.3|201775.3|201808|201758|201826.1|201776.1|201806.5|201756.5|17
1734447100000|2024-12-17 14:51:40|201809.1|201759.1|201822.8|201772.8|201828.2|201778.2|201809.1|201759.1|22
1734447110000|2024-12-17 14:51:50|201823.3|201773.3|201851.8|201801.8|201857.9|201807.9|201823.3|201773.3|20
1734447120000|2024-12-17 14:52:00|201851.4|201801.4|201893.8|201843.8|201899.2|201849.2|201850|201800|25
1734447130000|2024-12-17 14:52:10|201900|201850|201914.3|201864.3|201917.5|201867.5|201900|201850|25
1734447140000|2024-12-17 14:52:20|201910.6|201860.6|201915.5|201865.5|201920.4|201870.4|201910.6|201860.6|17
1734447150000|2024-12-17 14:52:30|201916.3|201866.3|201929.1|201879.1|201938.3|201888.3|201903.2|201853.2|21
1734447160000|2024-12-17 14:52:40|201930|201880|201949.1|201899.1|201950.9|201900.9|201924.2|201874.2|18
1734447170000|2024-12-17 14:52:50|201949.7|201899.7|201946.1|201896.1|201949.8|201899.8|201945.7|201895.7|13
1734447180000|2024-12-17 14:53:00|201947.1|201897.1|201947.3|201897.3|201948.5|201898.5|201945.4|201895.4|14
1734447190000|2024-12-17 14:53:10|201948.3|201898.3|201947.3|201897.3|201949|201899|201945.2|201895.2|14
1734447200000|2024-12-17 14:53:20|201946|201896|201971|201921|201977.1|201927.1|201946|201896|27
1734447210000|2024-12-17 14:53:30|201971.6|201921.6|201971.4|201921.4|201972.3|201922.3|201962.8|201912.8|21
1734447220000|2024-12-17 14:53:40|201975.9|201925.9|202007.1|201957.1|202013.6|201963.6|201975.9|201925.9|17
1734447230000|2024-12-17 14:53:50|202004.5|201954.5|202003.5|201953.5|202032.9|201982.9|201994.3|201944.3|28
1734447240000|2024-12-17 14:54:00|201997.3|201947.3|201971.7|201921.7|202000.3|201950.3|201954.4|201904.4|26
1734447250000|2024-12-17 14:54:10|201976.7|201926.7|201991.8|201941.8|201991.8|201941.8|201971.9|201921.9|10
1734447260000|2024-12-17 14:54:20|201989.3|201939.3|201932.1|201882.1|201991|201941|201916.3|201866.3|25
1734447270000|2024-12-17 14:54:30|201933.4|201883.4|201870|201820|201934|201884|201870|201820|26
1734447280000|2024-12-17 14:54:40|201874.6|201824.6|201852.3|201802.3|201874.6|201824.6|201852.3|201802.3|18
1734447290000|2024-12-17 14:54:50|201823.4|201773.4|201790.5|201740.5|201823.4|201773.4|201788.2|201738.2|25
1734447300000|2024-12-17 14:55:00|201787.2|201737.2|201786.3|201736.3|201788.6|201738.6|201783|201733|35
1734447310000|2024-12-17 14:55:10|201786.6|201736.6|201786|201736|201788.9|201738.9|201779.5|201729.5|25
1734447320000|2024-12-17 14:55:20|201783.6|201733.6|201783.6|201733.6|201790.8|201740.8|201783.6|201733.6|26
1734447330000|2024-12-17 14:55:30|201786.8|201736.8|201813.6|201763.6|201819.1|201769.1|201785.6|201735.6|19
1734447340000|2024-12-17 14:55:40|201812.3|201762.3|201790.6|201740.6|201812.3|201762.3|201781.2|201731.2|22
1734447350000|2024-12-17 14:55:50|201788.5|201738.5|201786.4|201736.4|201799.6|201749.6|201782.1|201732.1|25
1734447360000|2024-12-17 14:56:00|201786.3|201736.3|201782.5|201732.5|201786.3|201736.3|201776.7|201726.7|18
1734447370000|2024-12-17 14:56:10|201779.6|201729.6|201790.9|201740.9|201810.4|201760.4|201773.3|201723.3|23
1734447380000|2024-12-17 14:56:20|201787.3|201737.3|201788.8|201738.8|201795.4|201745.4|201781.5|201731.5|20
1734447390000|2024-12-17 14:56:30|201789.1|201739.1|201788.9|201738.9|201794.3|201744.3|201778.9|201728.9|28
1734447400000|2024-12-17 14:56:40|201788.5|201738.5|201794.7|201744.7|201806.8|201756.8|201788.4|201738.4|23
1734447410000|2024-12-17 14:56:50|201796.2|201746.2|201801.5|201751.5|201809.6|201759.6|201795.5|201745.5|17
1734447420000|2024-12-17 14:57:00|201816.1|201766.1|201787.5|201737.5|201826.4|201776.4|201787.3|201737.3|17
1734447430000|2024-12-17 14:57:10|201787.6|201737.6|201792.8|201742.8|201796.2|201746.2|201787.6|201737.6|8
1734447440000|2024-12-17 14:57:20|201796.6|201746.6|201799.5|201749.5|201826.3|201776.3|201795.8|201745.8|19
1734447450000|2024-12-17 14:57:30|201798.2|201748.2|201811.6|201761.6|201819.2|201769.2|201798.2|201748.2|11
1734447460000|2024-12-17 14:57:40|201817.8|201767.8|201814.2|201764.2|201817.8|201767.8|201811.9|201761.9|10
1734447470000|2024-12-17 14:57:50|201813.2|201763.2|201817.7|201767.7|201818.1|201768.1|201813.2|201763.2|14
1734447480000|2024-12-17 14:58:00|201817.6|201767.6|201815.7|201765.7|201817.6|201767.6|201815.7|201765.7|5
1734447490000|2024-12-17 14:58:10|201817.1|201767.1|201832.1|201782.1|201834.5|201784.5|201803.3|201753.3|16
1734447500000|2024-12-17 14:58:20|201836.1|201786.1|201833|201783|201849.4|201793.4|201829.1|201759.4|11
1734447510000|2024-12-17 14:58:30|201839.7|201789.7|201880.4|201830.4|201887.3|201837.3|201839.7|201789.7|24
1734447520000|2024-12-17 14:58:40|201884.3|201834.3|201878.3|201828.3|201884.3|201834.3|201876.6|201826.6|31
1734447530000|2024-12-17 14:58:50|201876.5|201826.5|201871.1|201821.1|201882.9|201832.9|201869.9|201819.9|20
1734447540000|2024-12-17 14:59:00|201871.6|201821.6|201866.1|201816.1|201878.4|201828.4|201863.9|201813.9|23
1734447550000|2024-12-17 14:59:10|201865.1|201815.1|201888.8|201798.8|201891.6|201815.1|201865.1|201789.4|14
1734447560000|2024-12-17 14:59:20|201885.7|201795.7|201885.3|201795.3|201890.6|201800.6|201884.5|201794.5|16
1734447570000|2024-12-17 14:59:30|201888.1|201798.1|201900.2|201810.2|201912.5|201842.9|201885.4|201795.4|22
1734447580000|2024-12-17 14:59:40|201899.4|201809.4|201910.3|201820.3|201911|201821|201895.5|201805.5|18
1734447590000|2024-12-17 14:59:50|201909.4|201819.4|201907.2|201817.2|201910.9|201820.9|201905.7|201815.7|12
1734447600000|2024-12-17 15:00:00|201909.9|201819.9|201873.8|201783.8|201909.9|201819.9|201851.1|201783.8|26
1734447610000|2024-12-17 15:00:10|201873.4|201783.4|201850.9|201800.9|201873.4|201810|201844.8|201777.5|17
1734447620000|2024-12-17 15:00:20|201842.9|201792.9|201832.6|201782.6|201842.9|201792.9|201800.4|201730.5|28
1734447630000|2024-12-17 15:00:30|201831.4|201781.4|201852.5|201762.5|201853.8|201793.3|201831.3|201762.5|18
1734447640000|2024-12-17 15:00:40|201850.6|201760.6|201893.1|201803.1|201893.1|201803.1|201850|201760|15
1734447650000|2024-12-17 15:00:50|201893.5|201803.5|201897.5|201807.5|201904.1|201814.1|201888|201798|19
1734447660000|2024-12-17 15:01:00|201902.5|201812.5|201883.7|201833.7|201909.4|201834.4|201883|201812.2|9
1734447670000|2024-12-17 15:01:10|201884.2|201834.2|201894.3|201844.3|201898|201848|201883.2|201833.2|27
1734447680000|2024-12-17 15:01:20|201891.3|201841.3|201900.9|201850.9|201900.9|201850.9|201889|201839|9
1734447690000|2024-12-17 15:01:30|201903|201853|201902|201852|201903|201853|201901.6|201851.6|4
1734447700000|2024-12-17 15:01:40|201901.8|201851.8|201923|201873|201933.6|201883.6|201900.1|201850.1|10
1734447710000|2024-12-17 15:01:50|201924.8|201874.8|201946.8|201896.8|201946.8|201896.8|201924.6|201874.6|34
1734447720000|2024-12-17 15:02:00|201948.9|201898.9|202058.5|201968.5|202058.6|201998.8|201948.9|201882.4|28
1734447730000|2024-12-17 15:02:10|202058.6|201968.6|202021|201931|202058.7|201968.7|202021|201931|21
1734447740000|2024-12-17 15:02:20|202018.2|201928.2|201993.4|201943.4|202019.5|201958.2|201993|201927|10
1734447750000|2024-12-17 15:02:30|201995.1|201945.1|201997.3|201947.3|202010.2|201960.2|201995.1|201945.1|12
1734447760000|2024-12-17 15:02:40|201995|201945|201957.5|201907.5|202000.3|201950.3|201955.3|201905.3|15
1734447770000|2024-12-17 15:02:50|201955.4|201905.4|201957.2|201907.2|201958.8|201908.8|201949.2|201899.2|14
1734447780000|2024-12-17 15:03:00|201958.7|201908.7|201958.6|201908.6|201960.1|201910.1|201958.6|201908.6|3
1734447790000|2024-12-17 15:03:10|201960.3|201910.3|201975.5|201925.5|201980.2|201930.2|201960.3|201910.3|11
1734447800000|2024-12-17 15:03:20|201975.8|201925.8|201978.7|201928.7|201980.1|201930.1|201975.8|201925.8|7
1734447810000|2024-12-17 15:03:30|201981.6|201931.6|201971.8|201921.8|201981.6|201931.6|201969.5|201919.5|10
1734447820000|2024-12-17 15:03:40|201970.6|201920.6|201932.7|201842.7|201970.6|201920.6|201910|201842.6|16
1734447830000|2024-12-17 15:03:50|201932.5|201842.5|201933.8|201843.8|201934.6|201844.6|201930.8|201840.8|15
1734447840000|2024-12-17 15:04:00|201934.2|201844.2|201915|201865|201937.8|201865.1|201910.6|201844.1|20
1734447850000|2024-12-17 15:04:10|201915.1|201865.1|201952.1|201902.1|201952.1|201902.1|201915.1|201865.1|16
1734447860000|2024-12-17 15:04:20|201953.7|201903.7|201954.5|201904.5|201957.1|201907.1|201953|201903|14
1734447870000|2024-12-17 15:04:30|201954.6|201904.6|201953.8|201903.8|201954.6|201904.6|201951.3|201901.3|15
1734447880000|2024-12-17 15:04:40|201952.6|201902.6|201933.8|201883.8|201953.9|201903.9|201928.5|201878.5|15
1734447890000|2024-12-17 15:04:50|201934.4|201884.4|201936.5|201886.5|201943.1|201893.1|201933.3|201883.3|16
1734447900000|2024-12-17 15:05:00|201936|201886|201944|201894|201944|201894|201935.7|201885.7|8
1734447910000|2024-12-17 15:05:10|201944.1|201894.1|201940.1|201890.1|201944.3|201894.3|201929.1|201879.1|13
1734447920000|2024-12-17 15:05:20|201940.2|201890.2|201973.6|201923.6|201983.5|201933.5|201940|201890|21
1734447930000|2024-12-17 15:05:30|201974.8|201924.8|201979|201929|201979|201929|201966.5|201916.5|19
1734447940000|2024-12-17 15:05:40|201977.4|201927.4|201957.7|201907.7|201978.6|201928.6|201950.8|201900.8|14
1734447950000|2024-12-17 15:05:50|201959.3|201909.3|201936.7|201886.7|201959.3|201909.3|201930.9|201880.9|24
1734447960000|2024-12-17 15:06:00|201932.9|201882.9|201933.2|201883.2|201938.4|201888.4|201932.9|201882.9|8
1734447970000|2024-12-17 15:06:10|201935.7|201885.7|201931.2|201881.2|201939|201889|201929.9|201879.9|14
1734447980000|2024-12-17 15:06:20|201931.7|201881.7|201936.6|201886.6|201938.2|201888.2|201931.4|201881.4|7
1734447990000|2024-12-17 15:06:30|201938|201888|201956.8|201906.8|201962.4|201912.4|201936.4|201886.4|16
1734448000000|2024-12-17 15:06:40|201957.1|201907.1|201979.8|201929.8|201979.8|201929.8|201957.1|201907.1|20
1734448010000|2024-12-17 15:06:50|201983.7|201933.7|202001.7|201951.7|202004.3|201954.3|201983.7|201933.7|11
1734448020000|2024-12-17 15:07:00|202004.3|201954.3|202014.5|201964.5|202014.5|201964.5|202001|201951|12
1734448030000|2024-12-17 15:07:10|202014.1|201964.1|202006.1|201956.1|202015.5|201965.5|202004.3|201954.3|12
1734448040000|2024-12-17 15:07:20|202007.7|201957.7|201928|201878|202017.5|201967.5|201928|201878|29
1734448050000|2024-12-17 15:07:30|201927.8|201877.8|201919.1|201869.1|201938|201888|201919.1|201869.1|21
1734448060000|2024-12-17 15:07:40|201912.5|201862.5|201930.4|201880.4|201932.4|201882.4|201912.5|201862.5|10
1734448070000|2024-12-17 15:07:50|201930.8|201880.8|201936.7|201886.7|201936.7|201886.7|201927.4|201877.4|17
1734448080000|2024-12-17 15:08:00|201937.9|201887.9|201934.4|201884.4|201941.7|201891.7|201931.5|201881.5|22
1734448090000|2024-12-17 15:08:10|201928.6|201878.6|201915|201865|201928.6|201878.6|201893.3|201843.3|18
1734448100000|2024-12-17 15:08:20|201914.7|201864.7|201913.1|201863.1|201918.1|201868.1|201912.1|201862.1|25
1734448110000|2024-12-17 15:08:30|201913.4|201863.4|201914|201864|201927.5|201877.5|201913.1|201863.1|19
1734448120000|2024-12-17 15:08:40|201914.2|201864.2|201925|201875|201927.3|201877.3|201904.9|201854.9|18
1734448130000|2024-12-17 15:08:50|201926.1|201876.1|201926.1|201876.1|201927|201877|201926|201876|8
1734448140000|2024-12-17 15:09:00|201920.8|201870.8|201927.9|201877.9|201928|201878|201916.6|201866.6|16
1734448150000|2024-12-17 15:09:10|201926|201876|201929.1|201879.1|201938.2|201888.2|201924.9|201874.9|23
1734448160000|2024-12-17 15:09:20|201924.5|201874.5|201926.4|201876.4|201928|201878|201924.5|201874.5|12
1734448170000|2024-12-17 15:09:30|201928|201878|201938.6|201888.6|201944.8|201894.8|201928|201878|15
1734448180000|2024-12-17 15:09:40|201939.7|201889.7|201956.7|201906.7|201957.4|201907.4|201938.9|201888.9|13
1734448190000|2024-12-17 15:09:50|201958.1|201908.1|201955.1|201905.1|201958.1|201908.1|201945.3|201895.3|24
1734448200000|2024-12-17 15:10:00|201957|201907|201948.1|201898.1|201959.7|201909.7|201947.7|201897.7|23
1734448210000|2024-12-17 15:10:10|201947.9|201897.9|201941.1|201891.1|201948.2|201898.2|201939.8|201889.8|11
1734448220000|2024-12-17 15:10:20|201940|201890|201966.7|201916.7|201967.1|201917.1|201939.4|201889.4|26
1734448230000|2024-12-17 15:10:30|201966.9|201916.9|202016.6|201966.6|202027.7|201977.7|201966.9|201916.9|28
1734448240000|2024-12-17 15:10:40|202016.4|201966.4|202029.5|201979.5|202029.5|201979.5|202016.4|201966.4|21
1734448250000|2024-12-17 15:10:50|202029.4|201979.4|202035.1|201985.1|202036.5|201986.5|202025.1|201975.1|15
1734448260000|2024-12-17 15:11:00|202035|201985|202066.1|202016.1|202066.2|202016.2|202031.5|201981.5|20
1734448270000|2024-12-17 15:11:10|202066.2|202016.2|202048.2|201998.2|202066.5|202016.5|202046.6|201996.6|27
1734448280000|2024-12-17 15:11:20|202045.9|201995.9|202046.7|201996.7|202049|201999|202045|201995|18
1734448290000|2024-12-17 15:11:30|202046.6|201996.6|202053.6|202003.6|202054.2|202004.2|202046|201996|12
1734448300000|2024-12-17 15:11:40|202055.2|202005.2|202057.5|202007.5|202058.5|202008.5|202054.1|202004.1|9
1734448310000|2024-12-17 15:11:50|202057.9|202007.9|202050.2|202000.2|202058.2|202008.2|202050.2|202000.2|9
1734448320000|2024-12-17 15:12:00|202050.5|202000.5|202054.3|202004.3|202054.3|202004.3|202050.5|202000.5|6
1734448330000|2024-12-17 15:12:10|202054.4|202004.4|202052.3|202002.3|202054.4|202004.4|202048.9|201998.9|11
1734448350000|2024-12-17 15:12:30|202050.9|202000.9|202054.9|202004.9|202056.1|202006.1|202050.9|202000.9|14
1734448360000|2024-12-17 15:12:40|202050.4|202000.4|202053|202003|202054.7|202004.7|202050.2|202000.2|10
1734448370000|2024-12-17 15:12:50|202054.7|202004.7|202056.3|202006.3|202056.5|202006.5|202050|202000|11
1734448380000|2024-12-17 15:13:00|202051.5|202001.5|202046.7|201996.7|202056.9|202006.9|202043.1|201993.1|15
1734448390000|2024-12-17 15:13:10|202045.5|201995.5|202078.9|202028.9|202086.2|202036.2|202045.2|201995.2|12
1734448400000|2024-12-17 15:13:20|202077.2|202027.2|202073|202023|202083.9|202033.9|202072.6|202022.6|21
1734448410000|2024-12-17 15:13:30|202075.7|202025.7|202067.4|202017.4|202076.3|202026.3|202062.3|202012.3|18
1734448420000|2024-12-17 15:13:40|202063.7|202013.7|202077.1|202027.1|202077.3|202027.3|202063.7|202013.7|9
1734448430000|2024-12-17 15:13:50|202077.2|202027.2|202067.6|202017.6|202077.2|202027.2|202065.6|202015.6|7
1734448440000|2024-12-17 15:14:00|202066.8|202016.8|202088.5|201998.5|202100.2|202016.8|202064.9|201996.8|14
1734448450000|2024-12-17 15:14:10|202091.5|202001.5|202087.6|202037.6|202092.9|202042.1|202087.4|202000.5|19
1734448460000|2024-12-17 15:14:20|202089.6|202039.6|202086.7|202036.7|202089.6|202039.6|202084.2|202034.2|14
1734448470000|2024-12-17 15:14:30|202088.1|202038.1|202111.6|202021.6|202112.1|202040.7|202086.3|202018.1|23
1734448480000|2024-12-17 15:14:40|202110.3|202020.3|202147.8|202057.8|202155.2|202065.2|202107.7|202017.7|14
1734448490000|2024-12-17 15:14:50|202148.8|202058.8|202136.3|202046.3|202148.8|202058.8|202134.6|202044.6|12
1734448500000|2024-12-17 15:15:00|202101.2|202051.2|202139.8|202049.8|202140.8|202077.3|202096.8|202046.8|22
1734448510000|2024-12-17 15:15:10|202140|202050|202127.1|202077.1|202142.5|202077.1|202127.1|202049.6|10
1734448520000|2024-12-17 15:15:20|202132.4|202082.4|202168|202118|202168.1|202118.1|202132.4|202082.4|20
1734448530000|2024-12-17 15:15:30|202169.2|202119.2|202173.2|202123.2|202184.6|202134.6|202168.6|202118.6|10
1734448540000|2024-12-17 15:15:40|202171.9|202121.9|202191.8|202141.8|202201.6|202151.6|202171.9|202121.9|22
1734448550000|2024-12-17 15:15:50|202197.8|202147.8|202198.3|202148.3|202199.6|202149.6|202192.3|202142.3|22
1734448560000|2024-12-17 15:16:00|202198.1|202148.1|202190.4|202140.4|202198.1|202148.1|202162.4|202112.4|32
1734448570000|2024-12-17 15:16:10|202186.2|202136.2|202158.9|202108.9|202186.2|202136.2|202153.9|202079.9|19
1734448580000|2024-12-17 15:16:20|202153.9|202103.9|202170|202080|202174|202108.7|202153.9|202078.3|12
1734448590000|2024-12-17 15:16:30|202171.4|202081.4|202137.3|202087.3|202172.6|202094.4|202137|202070.8|13
1734448600000|2024-12-17 15:16:40|202139.6|202089.6|202145|202095|202146.5|202096.5|202136.5|202086.5|18
1734448610000|2024-12-17 15:16:50|202145.3|202095.3|202145|202095|202149.1|202099.1|202136.4|202086.4|5
1734448620000|2024-12-17 15:17:00|202146.4|202096.4|202148.9|202098.9|202151.9|202101.9|202143.9|202093.9|10
1734448630000|2024-12-17 15:17:10|202150.3|202100.3|202059|202009|202150.3|202100.3|202046.2|201996.2|24
1734448640000|2024-12-17 15:17:20|202056.8|202006.8|201981.9|201931.9|202069|202019|201981.9|201931.9|29
1734448650000|2024-12-17 15:17:30|201979.9|201929.9|201967.3|201917.3|201985.9|201935.9|201945.7|201895.7|34
1734448660000|2024-12-17 15:17:40|201971.3|201921.3|201981.4|201931.4|201989.2|201939.2|201964.7|201914.7|14
1734448670000|2024-12-17 15:17:50|201975.1|201925.1|201957.2|201907.2|201975.1|201925.1|201946.9|201872|24
1734448680000|2024-12-17 15:18:00|201960.5|201910.5|201992|201902|201997.7|201911.9|201953.6|201872.3|32
1734448690000|2024-12-17 15:18:10|201985.1|201895.1|202007.9|201917.9|202007.9|201917.9|201985.1|201895.1|19
1734448700000|2024-12-17 15:18:20|202008.7|201918.7|201999|201909|202011.4|201921.4|201992.8|201902.8|22
1734448710000|2024-12-17 15:18:30|201998|201908|202013.1|201923.1|202013.1|201923.1|201994.1|201904.1|20
1734448720000|2024-12-17 15:18:40|202014.4|201924.4|202008.2|201918.2|202040|201950|202004.7|201914.7|21
1734448730000|2024-12-17 15:18:50|202007.7|201917.7|202008.7|201918.7|202064.9|201974.9|202003|201913|31
1734448740000|2024-12-17 15:19:00|201995.8|201905.8|201999.3|201909.3|201999.3|201909.3|201978.4|201888.4|23
1734448750000|2024-12-17 15:19:10|201998.6|201908.6|201985.4|201895.4|202012.9|201922.9|201984.3|201894.3|34
1734448760000|2024-12-17 15:19:20|201984.8|201894.8|201945|201855|201986.9|201896.9|201941.1|201851.1|29
1734448770000|2024-12-17 15:19:30|201948.4|201858.4|201968|201878|201968|201878|201948.4|201858.4|19
1734448780000|2024-12-17 15:19:40|201968.8|201878.8|201972.3|201882.3|201974.6|201884.6|201962.4|201872.4|22
1734448790000|2024-12-17 15:19:50|201961|201871|201983.7|201893.7|201983.7|201896.2|201946.2|201870.5|11
1734448800000|2024-12-17 15:20:00|202007.5|201917.5|201967.8|201877.8|202012.3|201922.3|201967.8|201877.8|24
1734448810000|2024-12-17 15:20:10|201961.1|201871.1|201967.5|201877.5|201967.9|201877.9|201945.9|201855.9|23
1734448820000|2024-12-17 15:20:20|201965.3|201875.3|201962.9|201872.9|201969.5|201879.5|201962.1|201872.1|17
1734448830000|2024-12-17 15:20:30|201964.5|201874.5|201963.8|201873.8|201970.7|201880.7|201960.5|201870.5|13
1734448840000|2024-12-17 15:20:40|201965.5|201875.5|202010.3|201920.3|202025.2|201935.2|201965.5|201875.5|24
1734448850000|2024-12-17 15:20:50|202006.1|201916.1|201983.9|201893.9|202006.1|201916.1|201966.9|201876.9|26
1734448860000|2024-12-17 15:21:00|201982.9|201892.9|201948.8|201898.8|201994.7|201904.7|201924.2|201851.2|28
1734448870000|2024-12-17 15:21:10|201956.7|201866.7|201962.5|201912.5|201975.8|201914|201956.7|201866.7|24
1734448880000|2024-12-17 15:21:20|201976.9|201886.9|201970.5|201880.5|201976.9|201886.9|201967|201877|20
1734448890000|2024-12-17 15:21:30|201969.3|201879.3|201947.2|201897.2|201969.3|201897.6|201935.8|201874.1|15
1734448900000|2024-12-17 15:21:40|201948.4|201898.4|201936.1|201846.1|201949|201899|201897.1|201828.4|22
1734448910000|2024-12-17 15:21:50|201936.3|201846.3|201929.4|201839.4|201937.2|201847.2|201913.9|201823.9|31
1734448920000|2024-12-17 15:22:00|201931.2|201841.2|201898.7|201848.7|201944.9|201854.9|201898.7|201829.5|26
1734448930000|2024-12-17 15:22:10|201903.6|201853.6|201925.9|201835.9|201925.9|201853.6|201903.3|201826.1|21
1734448940000|2024-12-17 15:22:20|201924.5|201834.5|201969.4|201879.4|201978.2|201899.9|201924.5|201834.5|33
1734448950000|2024-12-17 15:22:30|201967|201877|201979.2|201889.2|201987.1|201897.1|201963.9|201873.9|26
1734448960000|2024-12-17 15:22:40|201957.6|201867.6|201951.1|201861.1|201992.9|201902.9|201951.1|201861.1|38
1734448970000|2024-12-17 15:22:50|201954.9|201864.9|201962|201872|201970.4|201880.4|201947.1|201857.1|28
1734448980000|2024-12-17 15:23:00|201964.9|201874.9|201939.6|201889.6|201978.4|201906.8|201939.6|201861.1|34
1734448990000|2024-12-17 15:23:10|201944.3|201894.3|202006|201916|202011.1|201935.6|201939.5|201869.5|18
1734449000000|2024-12-17 15:23:20|202006.2|201916.2|202001.9|201911.9|202010.2|201931.3|201981.3|201908.6|38
1734449010000|2024-12-17 15:23:30|202002.2|201912.2|202009.1|201919.1|202017.3|201927.3|202001|201911|35
1734449020000|2024-12-17 15:23:40|202003|201913|201975.9|201885.9|202007.8|201917.8|201963.9|201882.9|30
1734449030000|2024-12-17 15:23:50|201975.6|201885.6|201957.6|201867.6|201977.7|201887.7|201957.6|201867.6|34
1734449040000|2024-12-17 15:24:00|201958.1|201868.1|201988|201938|201988|201938|201933|201863.2|33
1734449050000|2024-12-17 15:24:10|201989.2|201939.2|201994.2|201944.2|201994.2|201944.2|201981.4|201931.4|25
1734449060000|2024-12-17 15:24:20|201993.3|201943.3|201981.9|201931.9|201994.3|201944.3|201971.7|201921.7|19
1734449070000|2024-12-17 15:24:30|201981.6|201931.6|202001.7|201951.7|202009.6|201959.6|201981.6|201931.6|32
1734449080000|2024-12-17 15:24:40|202002.5|201952.5|202002|201952|202006.5|201956.5|202001.5|201951.5|14
1734449090000|2024-12-17 15:24:50|202000.7|201950.7|202044.5|201994.5|202045.2|201995.2|201992.5|201942.5|25
1734449100000|2024-12-17 15:25:00|202049.7|201999.7|202047.6|201997.6|202067.6|202017.6|202040.2|201990.2|31
1734449110000|2024-12-17 15:25:10|202052|202002|202067.9|202017.9|202067.9|202017.9|202048.9|201998.9|33
1734449120000|2024-12-17 15:25:20|202066.4|202016.4|202057.1|202007.1|202068.1|202018.1|202055.1|202005.1|26
1734449130000|2024-12-17 15:25:30|202058.7|202008.7|202052.8|202002.8|202061.3|202011.3|202047.9|201997.9|24
1734449140000|2024-12-17 15:25:40|202051.1|202001.1|202097.3|202047.3|202097.8|202047.8|202051.1|202001.1|32
1734449150000|2024-12-17 15:25:50|202097.2|202047.2|202090|202040|202097.2|202047.2|202082.9|202032.9|19
1734449160000|2024-12-17 15:26:00|202090.3|202040.3|202127.5|202077.5|202137.2|202087.2|202089.2|202039.2|29
1734449170000|2024-12-17 15:26:10|202127.4|202077.4|202144.2|202094.2|202145.7|202095.7|202124.2|202074.2|29
1734449180000|2024-12-17 15:26:20|202142.9|202092.9|202178.6|202128.6|202182.7|202132.7|202142.9|202092.9|25
1734449190000|2024-12-17 15:26:30|202178.9|202128.9|202159.7|202109.7|202179.2|202129.2|202158.7|202108.7|19
1734449200000|2024-12-17 15:26:40|202158.7|202108.7|202154|202104|202159.1|202109.1|202141.5|202091.5|24
1734449210000|2024-12-17 15:26:50|202152.5|202102.5|202147.5|202097.5|202158.9|202108.9|202147.5|202097.5|14
1734449220000|2024-12-17 15:27:00|202148.2|202098.2|202147.9|202097.9|202150.5|202100.5|202147|202097|10
1734449230000|2024-12-17 15:27:10|202149.1|202099.1|202147.9|202097.9|202150.4|202100.4|202147|202097|9
1734449240000|2024-12-17 15:27:20|202147.2|202097.2|202151.7|202101.7|202151.7|202101.7|202147.2|202097.2|12
1734449250000|2024-12-17 15:27:30|202150.2|202100.2|202144.9|202094.9|202151.6|202101.6|202142.1|202092.1|18
1734449260000|2024-12-17 15:27:40|202145.5|202095.5|202142.3|202092.3|202147.4|202097.4|202141.1|202091.1|17
1734449270000|2024-12-17 15:27:50|202147.5|202097.5|202152.1|202102.1|202153.3|202103.3|202146.9|202096.9|13
1734449280000|2024-12-17 15:28:00|202152.7|202102.7|202155.3|202105.3|202160.6|202110.6|202152.7|202102.7|9
1734449290000|2024-12-17 15:28:10|202154.7|202104.7|202128.9|202078.9|202157.3|202107.3|202127.3|202077.3|23
1734449300000|2024-12-17 15:28:20|202129|202079|202094.9|202044.9|202135|202085|202092.7|202042.7|36
1734449310000|2024-12-17 15:28:30|202093.6|202043.6|202088|202038|202099|202049|202075.7|202025.7|37
1734449320000|2024-12-17 15:28:40|202080.8|202030.8|202020.9|201970.9|202085.1|202035.1|202014.9|201964.9|36
1734449330000|2024-12-17 15:28:50|202018.6|201968.6|202028.7|201978.7|202031.9|201981.9|202017.6|201967.6|34
1734449340000|2024-12-17 15:29:00|202027.3|201977.3|202037.6|201987.6|202037.6|201987.6|202016.1|201966.1|30
1734449350000|2024-12-17 15:29:10|202032.9|201982.9|202048.8|201998.8|202057.3|202007.3|202031|201981|33
1734449360000|2024-12-17 15:29:20|202050.9|202000.9|202069.5|202019.5|202069.5|202019.5|202048.7|201998.7|28
1734449370000|2024-12-17 15:29:30|202070.7|202020.7|202026.5|201976.5|202085.5|202035.5|202026|201976|28
1734449380000|2024-12-17 15:29:40|202026.6|201976.6|202055.7|202005.7|202056.6|202006.6|202026.4|201976.4|27
1734449390000|2024-12-17 15:29:50|202053.4|202003.4|202053.5|202003.5|202065.3|202005.8|202039.7|201975.3|33
1734449400000|2024-12-17 15:30:00|202053.7|202003.7|202057.9|202007.9|202067|202017|202053.7|202003.7|29
1734449410000|2024-12-17 15:30:10|202056.4|202006.4|202063.2|202013.2|202067.4|202017.4|202046.7|201996.7|25
1734449420000|2024-12-17 15:30:20|202063.4|202013.4|202093.6|202043.6|202102.4|202052.4|202062|202012|29
1734449430000|2024-12-17 15:30:30|202093.2|202043.2|202095.9|202045.9|202101.3|202051.3|202093.1|202043.1|30
1734449440000|2024-12-17 15:30:40|202090.6|202040.6|202061|202011|202096.5|202040.6|202053.4|202003.4|28
1734449450000|2024-12-17 15:30:50|202060.9|202010.9|202051.9|202001.9|202060.9|202010.9|202050.4|202000.4|23
1734449460000|2024-12-17 15:31:00|202052.5|202002.5|202059.1|202009.1|202064.2|202014.2|202052.5|202002.5|31
1734449470000|2024-12-17 15:31:10|202062.3|202012.3|202086.8|202036.8|202109.2|202059.2|202062.3|202012.3|29
1734449480000|2024-12-17 15:31:20|202082|202032|202084.8|202034.8|202098.3|202048.3|202082|202032|13
1734449490000|2024-12-17 15:31:30|202086.3|202036.3|202055.7|202005.7|202096.2|202046.2|202055.3|202005.3|21
1734449500000|2024-12-17 15:31:40|202054.8|202004.8|202056.2|202006.2|202063|202013|202030|201980|30
1734449510000|2024-12-17 15:31:50|202045.1|201995.1|202071.4|201981.4|202073.7|201996.2|202045.1|201975.5|29
1734449520000|2024-12-17 15:32:00|202072.7|201982.7|202076.5|201986.5|202089.5|201999.5|202072.2|201982.2|26
1734449530000|2024-12-17 15:32:10|202076.2|201986.2|202082.5|201992.5|202096|202006|202074.8|201984.8|29
1734449540000|2024-12-17 15:32:20|202082.2|201992.2|202079.4|201989.4|202083.6|201993.6|202077.3|201987.3|20
1734449550000|2024-12-17 15:32:30|202080.9|201990.9|202088.7|201998.7|202088.7|201998.7|202077.9|201987.9|30
1734449560000|2024-12-17 15:32:40|202089.3|201999.3|202090.6|202000.6|202093.1|202003.1|202087.5|201997.5|15
1734449570000|2024-12-17 15:32:50|202088.6|201998.6|202107.9|202017.9|202118.8|202045.9|202088.3|201998.6|24
1734449580000|2024-12-17 15:33:00|202110.3|202020.3|202093.1|202043.1|202112.1|202047.8|202092.6|202019.8|22
1734449590000|2024-12-17 15:33:10|202092.8|202042.8|202089.9|202039.9|202095.4|202045.4|202085.3|202035.3|34
1734449600000|2024-12-17 15:33:20|202093.2|202043.2|202081.2|202031.2|202093.2|202043.2|202079.9|202029.9|23
1734449610000|2024-12-17 15:33:30|202081.4|202031.4|202130.6|202080.6|202140.5|202090.5|202081.4|202031.4|33
1734449620000|2024-12-17 15:33:40|202129|202079|202132.6|202082.6|202139.5|202089.5|202120.7|202070.7|29
1734449630000|2024-12-17 15:33:50|202131.7|202081.7|202142.2|202092.2|202144.8|202094.8|202131.7|202081.7|35
1734449640000|2024-12-17 15:34:00|202145.1|202095.1|202140.3|202090.3|202145.1|202095.1|202123.9|202073.9|29
1734449650000|2024-12-17 15:34:10|202140|202090|202149.7|202099.7|202161.1|202111.1|202137.1|202087.1|18
1734449660000|2024-12-17 15:34:20|202149.5|202099.5|202155.4|202105.4|202160.4|202110.4|202149.5|202099.5|25
1734449670000|2024-12-17 15:34:30|202154.1|202104.1|202187.6|202137.6|202190.1|202140.1|202153.1|202103.1|24
1734449680000|2024-12-17 15:34:40|202182.6|202132.6|202189.4|202139.4|202190.9|202140.9|202179.9|202129.9|24
1734449690000|2024-12-17 15:34:50|202190|202140|202195.5|202145.5|202204.7|202154.7|202188.4|202138.4|27
1734449700000|2024-12-17 15:35:00|202195.7|202145.7|202159.3|202109.3|202205.4|202155.4|202151.3|202101.3|29
1734449710000|2024-12-17 15:35:10|202159|202109|202170.1|202120.1|202175.2|202125.2|202159|202109|25
1734449720000|2024-12-17 15:35:20|202170.2|202120.2|202163.3|202113.3|202170.2|202120.2|202159.3|202109.3|14
1734449730000|2024-12-17 15:35:30|202163.7|202113.7|202120.2|202070.2|202164.6|202114.6|202120.2|202070.2|30
1734449740000|2024-12-17 15:35:40|202121.6|202071.6|202075.5|202025.5|202121.6|202071.6|202075.5|202025.5|31
1734449750000|2024-12-17 15:35:50|202075.9|202025.9|202076.4|201986.4|202077.2|202027.2|202048.6|201986.4|13
1734449760000|2024-12-17 15:36:00|202077|201987|202097.4|202047.4|202100.4|202050.4|202029.3|201979.3|25
1734449770000|2024-12-17 15:36:10|202096.8|202046.8|202089.9|202039.9|202104.8|202054.8|202085.8|202035.8|22
1734449780000|2024-12-17 15:36:20|202088.9|202038.9|202074.8|202024.8|202088.9|202038.9|202074.5|202024.5|19
1734449790000|2024-12-17 15:36:30|202074.6|202024.6|202081.9|202031.9|202086.6|202036.6|202074.6|202024.6|24
1734449800000|2024-12-17 15:36:40|202081.4|202031.4|202096.6|202046.6|202100.2|202050.2|202076.4|202026.4|25
1734449810000|2024-12-17 15:36:50|202096.7|202046.7|202125.5|202075.5|202130.3|202080.3|202096.4|202046.4|28
1734449820000|2024-12-17 15:37:00|202125.6|202075.6|202126.5|202076.5|202130|202080|202121.8|202071.8|15
1734449830000|2024-12-17 15:37:10|202126.7|202076.7|202096.1|202046.1|202129.4|202079.4|202090.1|202040.1|29
1734449840000|2024-12-17 15:37:20|202096.2|202046.2|202120.9|202070.9|202123.5|202073.5|202090.5|202040.5|31
1734449850000|2024-12-17 15:37:30|202121|202071|202085.1|202035.1|202121.1|202071.1|202084|202034|32
1734449860000|2024-12-17 15:37:40|202086.4|202036.4|202089.1|202039.1|202092.3|202042.3|202075.4|202025.4|25
1734449870000|2024-12-17 15:37:50|202090.9|202040.9|202119.7|202069.7|202126.6|202076.6|202083.7|202033.7|27
1734449880000|2024-12-17 15:38:00|202119.9|202069.9|202118.7|202068.7|202127.3|202077.3|202118.6|202068.6|18
1734449890000|2024-12-17 15:38:10|202119.7|202069.7|202085.9|202035.9|202126.7|202076.7|202085.8|202035.8|18
1734449900000|2024-12-17 15:38:20|202084.4|202034.4|202046.8|201996.8|202085|202035|202046.3|201996.3|28
1734449910000|2024-12-17 15:38:30|202045.5|201995.5|202047.1|201997.1|202053.6|202003.6|202043.9|201993.9|18
1734449920000|2024-12-17 15:38:40|202045.5|201995.5|202040.6|201990.6|202048.7|201998.7|202037.4|201987.4|16
1734449930000|2024-12-17 15:38:50|202040.9|201990.9|202019.7|201969.7|202041.1|201991.1|202019.7|201969.7|12
1734449940000|2024-12-17 15:39:00|202019.2|201969.2|202081.3|201991.3|202082.4|201992.4|202019.2|201969.2|36
1734449950000|2024-12-17 15:39:10|202081.1|201991.1|202093.1|202003.1|202093.2|202018.9|202053.7|201979.1|35
1734449960000|2024-12-17 15:39:20|202093|202003|202073.4|201983.4|202094.3|202006.4|202047.4|201976|34
1734449970000|2024-12-17 15:39:30|202073.3|201983.3|202089.1|201999.1|202090|202000|202069.2|201979.2|27
1734449980000|2024-12-17 15:39:40|202088.8|201998.8|202043.1|201993.1|202089.1|202008.6|202043.1|201993.1|10
1734449990000|2024-12-17 15:39:50|202043.6|201993.6|202042.4|201992.4|202043.6|201993.6|202041.4|201991.4|5
1734450000000|2024-12-17 15:40:00|202044.5|201994.5|202038.7|201988.7|202045|201995|202037.1|201987.1|29
1734450010000|2024-12-17 15:40:10|202042.3|201992.3|202059.9|201969.9|202064.2|201995.4|202042.3|201957|23
1734450020000|2024-12-17 15:40:20|202062.2|201972.2|202063|201973|202064.8|201974.8|202061.6|201971.6|10
1734450030000|2024-12-17 15:40:30|202062.6|201972.6|202063.3|201973.3|202064.4|201974.4|202061|201971|17
1734450040000|2024-12-17 15:40:40|202065.7|201975.7|202054.1|201964.1|202066.1|201976.1|202036.2|201946.2|22
1734450050000|2024-12-17 15:40:50|202055.8|201965.8|202062|201972|202065.9|201975.9|202055.8|201965.8|28
1734450060000|2024-12-17 15:41:00|202064.6|201974.6|202088.6|202038.6|202089.6|202039.6|202047.5|201972.8|27
1734450070000|2024-12-17 15:41:10|202088.8|202038.8|202118.8|202068.8|202118.8|202068.8|202088.8|202038.8|24
1734450080000|2024-12-17 15:41:20|202129.1|202079.1|202132.8|202082.8|202145.6|202095.6|202128.9|202078.9|25
1734450090000|2024-12-17 15:41:30|202129.2|202079.2|202133.6|202083.6|202137.5|202087.5|202110.5|202060.5|26
1734450100000|2024-12-17 15:41:40|202133.9|202083.9|202105.1|202055.1|202133.9|202083.9|202105.1|202055.1|12
1734450110000|2024-12-17 15:41:50|202106.5|202056.5|202126.3|202076.3|202127.9|202077.9|202103.8|202053.8|15
1734450120000|2024-12-17 15:42:00|202131.2|202081.2|202129.8|202079.8|202133.8|202083.8|202127.5|202077.5|25
1734450130000|2024-12-17 15:42:10|202128|202078|202167.4|202117.4|202167.4|202117.4|202123.8|202073.8|22
1734450140000|2024-12-17 15:42:20|202170.3|202120.3|202166.1|202116.1|202173.7|202123.7|202163.8|202113.8|26
1734450150000|2024-12-17 15:42:30|202162.2|202112.2|202166.2|202116.2|202190|202116.2|202145.4|202085.6|22
1734450160000|2024-12-17 15:42:40|202167.7|202117.7|202131.8|202081.8|202169.3|202119.3|202129.5|202079.5|27
1734450170000|2024-12-17 15:42:50|202130.4|202080.4|202102|202052|202130.5|202080.5|202101.1|202051.1|17
1734450180000|2024-12-17 15:43:00|202101.7|202051.7|202109.9|202059.9|202110.6|202060.6|202101.7|202051.7|20
1734450190000|2024-12-17 15:43:10|202112.1|202062.1|202169.3|202119.3|202172|202122|202109.2|202059.2|25
1734450200000|2024-12-17 15:43:20|202169.5|202119.5|202169.7|202119.7|202173.9|202123.9|202168.4|202118.4|22
1734450210000|2024-12-17 15:43:30|202169.9|202119.9|202173.2|202123.2|202173.2|202123.2|202167.5|202117.5|19
1734450220000|2024-12-17 15:43:40|202173.3|202123.3|202196.9|202146.9|202199.4|202149.4|202173.3|202123.3|17
1734450230000|2024-12-17 15:43:50|202197.9|202147.9|202200.9|202150.9|202200.9|202150.9|202197.9|202147.9|5
1734450240000|2024-12-17 15:44:00|202204.5|202154.5|202200.6|202150.6|202204.5|202154.5|202197.6|202147.6|8
1734450250000|2024-12-17 15:44:10|202201.7|202151.7|202244.2|202194.2|202246.9|202196.9|202199.5|202149.5|18
1734450260000|2024-12-17 15:44:20|202244.3|202194.3|202262|202212|202262.3|202212.3|202239.5|202189.5|31
1734450270000|2024-12-17 15:44:30|202258.6|202208.6|202268.6|202218.6|202278.9|202228.9|202255.5|202205.5|25
1734450280000|2024-12-17 15:44:40|202269.8|202219.8|202292.1|202242.1|202300.8|202250.8|202269|202219|29
1734450290000|2024-12-17 15:44:50|202292.2|202242.2|202257.5|202207.5|202300.5|202250.5|202257.5|202207.5|26
1734450300000|2024-12-17 15:45:00|202259.6|202209.6|202292.4|202242.4|202294.4|202244.4|202259.6|202209.6|25
1734450310000|2024-12-17 15:45:10|202294.4|202244.4|202294.1|202244.1|202294.4|202244.4|202283.7|202233.7|14
1734450320000|2024-12-17 15:45:20|202293.3|202243.3|202249.8|202199.8|202293.3|202243.3|202245.7|202195.7|27
1734450330000|2024-12-17 15:45:30|202249.9|202199.9|202232.6|202182.6|202249.9|202199.9|202226.5|202176.5|17
1734450340000|2024-12-17 15:45:40|202233|202183|202248.8|202198.8|202250.2|202200.2|202231.2|202181.2|25
1734450350000|2024-12-17 15:45:50|202247|202197|202249.9|202199.9|202253.7|202203.7|202246.1|202196.1|17
1734450360000|2024-12-17 15:46:00|202255.1|202205.1|202248.1|202198.1|202260.1|202210.1|202247.7|202197.7|24
1734450370000|2024-12-17 15:46:10|202247.7|202197.7|202252.6|202202.6|202261.7|202211.7|202244.4|202194.4|18
1734450380000|2024-12-17 15:46:20|202250.4|202200.4|202253.9|202203.9|202259.6|202209.6|202250.4|202200.4|5
1734450390000|2024-12-17 15:46:30|202255.1|202205.1|202259.4|202209.4|202262.8|202212.8|202255.1|202205.1|6
1734450400000|2024-12-17 15:46:40|202268.4|202218.4|202295.4|202245.4|202309.3|202259.3|202268.4|202218.4|22
1734450410000|2024-12-17 15:46:50|202296.1|202246.1|202284.4|202234.4|202305.5|202255.5|202280.9|202230.9|18
1734450420000|2024-12-17 15:47:00|202285.5|202235.5|202274.1|202224.1|202285.5|202235.5|202254.3|202204.3|30
1734450430000|2024-12-17 15:47:10|202270.8|202220.8|202278.4|202228.4|202278.4|202228.4|202257.8|202207.8|34
1734450440000|2024-12-17 15:47:20|202277|202227|202275.4|202225.4|202278.9|202228.9|202258.6|202208.6|27
1734450450000|2024-12-17 15:47:30|202274.9|202224.9|202240.3|202190.3|202276.9|202226.9|202226|202176|23
1734450460000|2024-12-17 15:47:40|202240.2|202190.2|202259.3|202209.3|202267.1|202217.1|202237.8|202187.8|22
1734450470000|2024-12-17 15:47:50|202268.4|202218.4|202292.4|202202.4|202298.4|202218.4|202262.9|202190.8|25
1734450480000|2024-12-17 15:48:00|202291|202201|202287.6|202197.6|202296.8|202206.8|202286.7|202196.7|22
1734450490000|2024-12-17 15:48:10|202278.4|202188.4|202276.9|202186.9|202285.9|202210.8|202254.6|202176.2|23
1734450500000|2024-12-17 15:48:20|202277.1|202187.1|202295.5|202205.5|202296.4|202224.5|202270.6|202180.6|18
1734450510000|2024-12-17 15:48:30|202295.6|202205.6|202294.8|202204.8|202297.9|202207.9|202291.4|202201.4|19
1734450520000|2024-12-17 15:48:40|202296|202206|202289.7|202199.7|202297.7|202207.7|202283.8|202193.8|14
1734450530000|2024-12-17 15:48:50|202292.7|202202.7|202288.4|202198.4|202296.2|202206.2|202279.3|202189.3|24
1734450540000|2024-12-17 15:49:00|202288.5|202198.5|202292.7|202202.7|202305.4|202215.4|202286.7|202196.7|17
1734450550000|2024-12-17 15:49:10|202296.2|202206.2|202295.6|202205.6|202298.5|202208.5|202286.6|202196.6|20
1734450560000|2024-12-17 15:49:20|202295.9|202205.9|202298.8|202208.8|202298.8|202208.8|202293.2|202203.2|21
1734450570000|2024-12-17 15:49:30|202297.8|202207.8|202278.8|202228.8|202301.1|202230.2|202275.5|202200.4|24
1734450580000|2024-12-17 15:49:40|202280.3|202230.3|202277.6|202227.6|202280.5|202230.5|202277.6|202227.6|7
1734450590000|2024-12-17 15:49:50|202277.5|202227.5|202295.4|202245.4|202300.3|202250.3|202261.4|202211.4|34
1734450600000|2024-12-17 15:50:00|202301|202251|202354.2|202304.2|202354.6|202304.6|202296.3|202246.3|12
1734450610000|2024-12-17 15:50:10|202354.8|202304.8|202351.8|202301.8|202354.8|202304.8|202351.8|202301.8|6
1734450620000|2024-12-17 15:50:20|202351.9|202301.9|202353|202303|202353|202303|202351.7|202301.7|4
1734450630000|2024-12-17 15:50:30|202352.9|202302.9|202357.3|202307.3|202361.3|202311.3|202352.9|202302.9|11
1734450640000|2024-12-17 15:50:40|202357.4|202307.4|202357.4|202307.4|202357.8|202307.8|202357.4|202307.4|4
1734450650000|2024-12-17 15:50:50|202357.8|202307.8|202348.9|202298.9|202358.7|202308.7|202346.7|202296.7|13
1734450660000|2024-12-17 15:51:00|202351.3|202301.3|202354.8|202304.8|202354.8|202304.8|202347.9|202297.9|16
1734450670000|2024-12-17 15:51:10|202352.3|202302.3|202355.9|202305.9|202356.4|202306.4|202346.2|202296.2|20
1734450680000|2024-12-17 15:51:20|202356.5|202306.5|202358.5|202308.5|202362.2|202312.2|202351.8|202301.8|15
1734450690000|2024-12-17 15:51:30|202357.4|202307.4|202358.7|202308.7|202358.7|202308.7|202357.4|202307.4|4
1734450700000|2024-12-17 15:51:40|202357.4|202307.4|202341.2|202291.2|202357.4|202307.4|202328.5|202278.5|25
1734450710000|2024-12-17 15:51:50|202340.9|202290.9|202348.7|202298.7|202353.1|202303.1|202332.9|202282.9|18
1734450720000|2024-12-17 15:52:00|202348.6|202298.6|202331.5|202281.5|202348.6|202298.6|202331.5|202281.5|11
1734450730000|2024-12-17 15:52:10|202330.7|202280.7|202349.3|202299.3|202349.3|202299.3|202330.7|202280.7|18
1734450740000|2024-12-17 15:52:20|202349.1|202299.1|202333|202283|202349.1|202299.1|202331.1|202281.1|13
1734450750000|2024-12-17 15:52:30|202332.4|202282.4|202465.9|202415.9|202472.9|202422.9|202332.4|202282.4|25
1734450760000|2024-12-17 15:52:40|202464.1|202414.1|202466.4|202376.4|202473.7|202423.7|202432.7|202367.6|36
1734450770000|2024-12-17 15:52:50|202454.4|202364.4|202458.6|202368.6|202464.7|202374.7|202454.4|202364.4|22
1734450780000|2024-12-17 15:53:00|202443.4|202393.4|202513.5|202423.5|202516.8|202426.8|202443.4|202387.3|20
1734450790000|2024-12-17 15:53:10|202513.8|202423.8|202500.8|202410.8|202516.7|202426.7|202500.8|202410.8|24
1734450800000|2024-12-17 15:53:20|202499.6|202409.6|202508.2|202418.2|202510.6|202420.6|202499.6|202409.6|18
1734450810000|2024-12-17 15:53:30|202511|202421|202477.9|202427.9|202511|202437.8|202477.6|202417.8|17
1734450820000|2024-12-17 15:53:40|202476.6|202426.6|202484.7|202434.7|202484.7|202434.7|202432.8|202382.8|26
1734450830000|2024-12-17 15:53:50|202482|202432|202480.5|202430.5|202483.9|202433.9|202479.5|202429.5|10
1734450840000|2024-12-17 15:54:00|202478.8|202428.8|202482.2|202432.2|202482.2|202432.2|202470.5|202420.5|24
1734450850000|2024-12-17 15:54:10|202482.5|202432.5|202462.9|202372.9|202485.2|202432.5|202462.9|202372.9|16
1734450860000|2024-12-17 15:54:20|202462|202372|202467.4|202377.4|202469|202379|202462|202372|8
1734450870000|2024-12-17 15:54:30|202463.7|202373.7|202468.3|202378.3|202468.3|202378.3|202454.2|202364.2|9
1734450880000|2024-12-17 15:54:40|202471.7|202381.7|202467.4|202377.4|202471.7|202381.7|202466|202376|7
1734450890000|2024-12-17 15:54:50|202468.8|202378.8|202486.1|202396.1|202486.1|202415.5|202465.5|202378.8|14
1734450900000|2024-12-17 15:55:00|202489.7|202399.7|202501.1|202411.1|202503.2|202413.2|202489.7|202399.7|16
1734450910000|2024-12-17 15:55:10|202504.8|202414.8|202500.9|202450.9|202504.8|202451.9|202470.5|202406|13
1734450920000|2024-12-17 15:55:20|202496.9|202446.9|202478.4|202428.4|202496.9|202446.9|202478.4|202428.4|13
1734450930000|2024-12-17 15:55:30|202478.5|202428.5|202477.6|202427.6|202481.9|202431.9|202476.8|202426.8|16
1734450940000|2024-12-17 15:55:40|202477.7|202427.7|202475.5|202425.5|202485.1|202435.1|202470.1|202420.1|18
1734450950000|2024-12-17 15:55:50|202481.1|202431.1|202497.1|202447.1|202502.2|202452.2|202479.2|202429.2|8
1734450960000|2024-12-17 15:56:00|202495.3|202445.3|202501.9|202451.9|202550.6|202500.6|202478.8|202410.5|28
1734450970000|2024-12-17 15:56:10|202504.2|202454.2|202504.4|202454.4|202519.6|202469.6|202499|202449|25
1734450980000|2024-12-17 15:56:20|202506|202456|202495.6|202445.6|202507.9|202457.9|202491.2|202441.2|12
1734450990000|2024-12-17 15:56:30|202494.1|202444.1|202487.9|202437.9|202498.3|202448.3|202471.2|202421.2|29
1734451000000|2024-12-17 15:56:40|202490.7|202440.7|202498.6|202448.6|202498.6|202448.6|202489.7|202439.7|21
1734451010000|2024-12-17 15:56:50|202505.8|202455.8|202505.6|202455.6|202516.1|202466.1|202500|202450|24
1734451020000|2024-12-17 15:57:00|202505.7|202455.7|202512.1|202462.1|202513.5|202463.5|202505.7|202455.7|9
1734451030000|2024-12-17 15:57:10|202511.6|202461.6|202492.3|202442.3|202511.6|202461.6|202486.9|202436.9|20
1734451040000|2024-12-17 15:57:20|202492.6|202442.6|202511.5|202461.5|202511.5|202461.5|202487.4|202437.4|22
1734451050000|2024-12-17 15:57:30|202506.7|202456.7|202463.6|202413.6|202506.7|202456.7|202460.2|202410.2|31
1734451060000|2024-12-17 15:57:40|202459.3|202409.3|202436.9|202386.9|202459.3|202409.3|202414.2|202364.2|21
1734451070000|2024-12-17 15:57:50|202438.3|202388.3|202452.9|202402.9|202454.1|202404.1|202429.2|202379.2|20
1734451080000|2024-12-17 15:58:00|202452.7|202402.7|202385.1|202335.1|202452.9|202402.9|202382.4|202332.4|18
1734451090000|2024-12-17 15:58:10|202387.1|202337.1|202404.8|202354.8|202405|202355|202379.9|202329.9|19
1734451100000|2024-12-17 15:58:20|202405|202355|202406.5|202356.5|202406.7|202356.7|202402.2|202352.2|12
1734451110000|2024-12-17 15:58:30|202406.8|202356.8|202404.9|202354.9|202409.1|202359.1|202393.5|202343.5|9
1734451120000|2024-12-17 15:58:40|202406.3|202356.3|202409.7|202359.7|202456.3|202390.9|202406.3|202356.3|24
1734451130000|2024-12-17 15:58:50|202408.3|202358.3|202456.7|202406.7|202471.3|202413.8|202408.3|202358.3|29
1734451140000|2024-12-17 15:59:00|202455.5|202405.5|202440|202390|202490.5|202422.1|202436|202385.5|25
1734451150000|2024-12-17 15:59:10|202436|202386|202439.9|202389.9|202448.2|202398.2|202434.6|202384.6|13
1734451160000|2024-12-17 15:59:20|202441.5|202391.5|202438.9|202388.9|202446.3|202396.3|202428.2|202378.2|19
1734451170000|2024-12-17 15:59:30|202437.6|202387.6|202433.9|202383.9|202439.1|202389.1|202433.9|202383.9|16
1734451180000|2024-12-17 15:59:40|202432.9|202382.9|202410.4|202360.4|202443.8|202393.8|202406.8|202356.8|30
1734451190000|2024-12-17 15:59:50|202432.2|202382.2|202429.1|202379.1|202441.2|202391.2|202405.5|202355.5|27
1734451200000|2024-12-17 16:00:00|202427.7|202377.7|202384|202334|202430.5|202380.5|202384|202334|34
1734451210000|2024-12-17 16:00:10|202387.9|202337.9|202376.2|202326.2|202392.1|202342.1|202376.2|202326.2|30
1734451220000|2024-12-17 16:00:20|202376.3|202326.3|202343.1|202293.1|202382.5|202332.5|202341.3|202291.3|25
1734451230000|2024-12-17 16:00:30|202343.9|202293.9|202348|202298|202374.3|202324.3|202343.9|202293.9|31
1734451240000|2024-12-17 16:00:40|202349.4|202299.4|202358.3|202308.3|202371.1|202321.1|202345.7|202295.7|21
1734451250000|2024-12-17 16:00:50|202359|202309|202343.6|202293.6|202359.1|202309.1|202340.7|202290.7|29
1734451260000|2024-12-17 16:01:00|202344.3|202294.3|202341.7|202291.7|202350.8|202300.8|202341.7|202291.7|13
1734451270000|2024-12-17 16:01:10|202340.2|202290.2|202347.6|202297.6|202347.6|202297.6|202327.3|202277.3|19
1734451280000|2024-12-17 16:01:20|202349|202299|202342|202292|202349|202299|202341.2|202291.2|17
1734451290000|2024-12-17 16:01:30|202340|202290|202342.8|202292.8|202347.1|202297.1|202334.7|202284.7|21
1734451300000|2024-12-17 16:01:40|202342.4|202292.4|202330.3|202280.3|202348|202298|202326.5|202276.5|19
1734451310000|2024-12-17 16:01:50|202330.5|202280.5|202309.8|202259.8|202334.9|202284.9|202304.6|202254.6|20
1734451320000|2024-12-17 16:02:00|202310.9|202260.9|202342.1|202292.1|202349|202299|202310.3|202260.3|22
1734451330000|2024-12-17 16:02:10|202339.3|202289.3|202297.3|202247.3|202344.3|202294.3|202286.4|202236.4|28
1734451340000|2024-12-17 16:02:20|202305.6|202255.6|202287.5|202237.5|202305.9|202255.9|202287.5|202237.5|18
1734451350000|2024-12-17 16:02:30|202290.8|202240.8|202275.1|202225.1|202300.3|202250.3|202274.6|202224.6|26
1734451360000|2024-12-17 16:02:40|202276.8|202226.8|202273.5|202223.5|202277|202227|202273.4|202223.4|15
1734451370000|2024-12-17 16:02:50|202274.1|202224.1|202262.3|202212.3|202274.3|202224.3|202258.8|202208.8|24
1734451380000|2024-12-17 16:03:00|202265.5|202215.5|202250.3|202200.3|202269.3|202219.3|202217.8|202167.8|33
1734451390000|2024-12-17 16:03:10|202251.4|202201.4|202247.3|202197.3|202262.3|202212.3|202238.5|202188.5|34
1734451400000|2024-12-17 16:03:20|202247.4|202197.4|202248.7|202198.7|202261.5|202211.5|202244|202194|27
1734451410000|2024-12-17 16:03:30|202246.8|202196.8|202284.4|202234.4|202284.4|202234.4|202233|202183|23
1734451420000|2024-12-17 16:03:40|202297.3|202247.3|202301.7|202251.7|202302.9|202252.9|202296.5|202246.5|16
1734451430000|2024-12-17 16:03:50|202301.2|202251.2|202299.9|202249.9|202301.7|202251.7|202295.4|202245.4|7
1734451440000|2024-12-17 16:04:00|202301|202251|202306.6|202256.6|202306.6|202256.6|202301|202251|5
1734451450000|2024-12-17 16:04:10|202306.8|202256.8|202373.8|202323.8|202392.3|202323.8|202306.6|202256.6|27
1734451460000|2024-12-17 16:04:20|202374.1|202324.1|202373.6|202323.6|202380.5|202330.5|202372.8|202322.8|26
1734451470000|2024-12-17 16:04:30|202374.1|202324.1|202363.4|202313.4|202374.1|202324.1|202363.2|202313.2|13
1734451480000|2024-12-17 16:04:40|202362.4|202312.4|202389.2|202339.2|202389.5|202339.5|202362.4|202312.4|16
1734451490000|2024-12-17 16:04:50|202390.5|202340.5|202386.6|202336.6|202392.8|202342.8|202381.7|202331.7|13
1734451500000|2024-12-17 16:05:00|202386.8|202336.8|202335.9|202285.9|202388|202338|202335.9|202285.9|8
1734451520000|2024-12-17 16:05:20|202334.8|202284.8|202368.3|202318.3|202369.2|202319.2|202334.8|202284.8|6
1734451530000|2024-12-17 16:05:30|202368.2|202318.2|202283.2|202233.2|202378.2|202328.2|202282.6|202232.6|26
1734451540000|2024-12-17 16:05:40|202280.9|202230.9|202287|202237|202296.8|202237|202271.4|202200.8|20
1734451550000|2024-12-17 16:05:50|202285.3|202235.3|202288.2|202238.2|202289.5|202239.5|202282.8|202232.8|11
1734451560000|2024-12-17 16:06:00|202283.4|202233.4|202268.5|202218.5|202283.4|202233.4|202254.6|202204.6|22
1734451570000|2024-12-17 16:06:10|202268.8|202218.8|202285.6|202235.6|202288.4|202238.4|202268.8|202218.8|23
1734451580000|2024-12-17 16:06:20|202284.2|202234.2|202302.8|202252.8|202302.8|202252.8|202284.2|202234.2|11
1734451590000|2024-12-17 16:06:30|202302.4|202252.4|202359.9|202309.9|202359.9|202309.9|202299.5|202249.5|17
1734451600000|2024-12-17 16:06:40|202356.1|202306.1|202362.6|202312.6|202363|202313|202356.1|202306.1|14
1734451610000|2024-12-17 16:06:50|202362.8|202312.8|202359.6|202309.6|202363|202313|202340.8|202290.8|17
1734451620000|2024-12-17 16:07:00|202360.6|202310.6|202361|202311|202362.8|202312.8|202354|202304|14
1734451630000|2024-12-17 16:07:10|202360.9|202310.9|202357.1|202307.1|202361.4|202311.4|202355.5|202305.5|7
1734451640000|2024-12-17 16:07:20|202351.1|202301.1|202345.6|202255.6|202351.1|202301.1|202306.4|202240.4|22
1734451650000|2024-12-17 16:07:30|202347.2|202257.2|202328.6|202278.6|202347.4|202279.3|202327.5|202257.2|12
1734451660000|2024-12-17 16:07:40|202332.5|202282.5|202325.1|202275.1|202332.7|202282.7|202325.1|202275.1|10
1734451670000|2024-12-17 16:07:50|202331.7|202281.7|202306.4|202256.4|202331.8|202281.8|202306.4|202256.4|15
1734451680000|2024-12-17 16:08:00|202309.9|202259.9|202293.7|202243.7|202309.9|202259.9|202293.7|202243.7|16
1734451690000|2024-12-17 16:08:10|202294.4|202244.4|202301.1|202251.1|202306.2|202256.2|202294.2|202244.2|11
1734451700000|2024-12-17 16:08:20|202301.5|202251.5|202297.7|202247.7|202301.5|202251.5|202297.5|202247.5|10
1734451710000|2024-12-17 16:08:30|202297.5|202247.5|202298|202248|202300.9|202250.9|202297.1|202247.1|7
1734451720000|2024-12-17 16:08:40|202298.1|202248.1|202258.6|202208.6|202298.4|202248.4|202255.1|202205.1|14
1734451730000|2024-12-17 16:08:50|202253.3|202203.3|202258.3|202208.3|202262.6|202212.6|202245.3|202195.3|23
1734451740000|2024-12-17 16:09:00|202281.7|202231.7|202280.1|202230.1|202289.9|202239.9|202275.2|202225.2|21
1734451750000|2024-12-17 16:09:10|202280.2|202230.2|202299.2|202249.2|202305.3|202255.3|202280.2|202230.2|16
1734451760000|2024-12-17 16:09:20|202298.8|202248.8|202310.5|202260.5|202312.6|202262.6|202297.4|202247.4|20
1734451770000|2024-12-17 16:09:30|202309.5|202259.5|202315.9|202265.9|202319.4|202269.4|202306.8|202256.8|18
1734451780000|2024-12-17 16:09:40|202314.4|202264.4|202307.6|202257.6|202314.4|202264.4|202304.3|202254.3|12
1734451790000|2024-12-17 16:09:50|202308.7|202258.7|202327.4|202277.4|202329.9|202279.9|202308.7|202258.7|12
1734451800000|2024-12-17 16:10:00|202314.7|202264.7|202312.3|202262.3|202314.7|202264.7|202307.4|202257.4|16
1734451810000|2024-12-17 16:10:10|202313.3|202263.3|202245.5|202195.5|202314.3|202264.3|202239.1|202189.1|25
1734451820000|2024-12-17 16:10:20|202246.7|202196.7|202239.4|202189.4|202247.8|202197.8|202237.4|202187.4|25
1734451830000|2024-12-17 16:10:30|202239.6|202189.6|202239.3|202189.3|202242.3|202192.3|202233.5|202183.5|19
1734451840000|2024-12-17 16:10:40|202244.5|202194.5|202242.6|202192.6|202258|202208|202234.3|202184.3|36
1734451850000|2024-12-17 16:10:50|202238.4|202188.4|202213.3|202163.3|202248.5|202198.5|202210.3|202160.3|30
1734451860000|2024-12-17 16:11:00|202212|202162|202226.3|202176.3|202231.8|202181.8|202208.4|202158.4|30
1734451870000|2024-12-17 16:11:10|202211.8|202161.8|202192|202142|202211.8|202161.8|202185.9|202135.9|22
1734451880000|2024-12-17 16:11:20|202192.2|202142.2|202199.5|202149.5|202202.7|202152.7|202182.9|202132.9|24
1734451890000|2024-12-17 16:11:30|202198.3|202148.3|202219.5|202169.5|202246.3|202196.3|202198.3|202148.3|32
1734451900000|2024-12-17 16:11:40|202220|202170|202204.1|202154.1|202220.4|202170.4|202196.6|202146.6|25
1734451910000|2024-12-17 16:11:50|202203.4|202153.4|202199.6|202149.6|202208.9|202158.9|202196.5|202146.5|28
1734451920000|2024-12-17 16:12:00|202201.3|202151.3|202218.8|202168.8|202241.1|202191.1|202201.1|202151.1|24
1734451930000|2024-12-17 16:12:10|202223.5|202173.5|202252.1|202202.1|202255.6|202205.6|202215.1|202165.1|21
1734451940000|2024-12-17 16:12:20|202257.4|202207.4|202251.1|202201.1|202265.6|202215.6|202251.1|202201.1|23
1734451950000|2024-12-17 16:12:30|202245|202195|202247.2|202197.2|202262.7|202212.7|202241.7|202191.7|26
1734451960000|2024-12-17 16:12:40|202247.3|202197.3|202256.7|202206.7|202258.4|202208.4|202240.6|202190.6|26
1734451970000|2024-12-17 16:12:50|202256.1|202206.1|202260.1|202210.1|202260.4|202210.4|202256.1|202206.1|21
1734451980000|2024-12-17 16:13:00|202260.2|202210.2|202263.9|202213.9|202264.6|202214.6|202259.9|202209.9|21
1734451990000|2024-12-17 16:13:10|202264.2|202214.2|202267.3|202217.3|202269.9|202219.9|202255.1|202205.1|23
1734452000000|2024-12-17 16:13:20|202267.4|202217.4|202258.5|202208.5|202269.7|202219.7|202258.4|202208.4|22
1734452010000|2024-12-17 16:13:30|202259.6|202209.6|202267.5|202217.5|202267.6|202217.6|202257.5|202207.5|21
1734452020000|2024-12-17 16:13:40|202266.4|202216.4|202258.7|202208.7|202268.4|202218.4|202256.1|202206.1|16
1734452030000|2024-12-17 16:13:50|202257.6|202207.6|202256.9|202206.9|202257.6|202207.6|202255.1|202205.1|10
1734452040000|2024-12-17 16:14:00|202257.1|202207.1|202291.7|202241.7|202297.3|202247.3|202257.1|202207.1|30
1734452050000|2024-12-17 16:14:10|202291.9|202241.9|202290.3|202240.3|202295.5|202245.5|202285.3|202235.3|20
1734452060000|2024-12-17 16:14:20|202289.3|202239.3|202292.3|202242.3|202299.9|202249.9|202289|202239|23
1734452070000|2024-12-17 16:14:30|202290.2|202240.2|202305.9|202255.9|202311.2|202261.2|202290.2|202240.2|23
1734452080000|2024-12-17 16:14:40|202306|202256|202315.7|202265.7|202323.1|202273.1|202306|202256|21
1734452090000|2024-12-17 16:14:50|202314.3|202264.3|202332|202282|202342.7|202292.7|202311|202261|27
1734452100000|2024-12-17 16:15:00|202330.4|202280.4|202337.5|202287.5|202337.9|202287.9|202327.5|202277.5|29
1734452110000|2024-12-17 16:15:10|202358.4|202308.4|202363.6|202273.6|202363.6|202308.4|202333.8|202273.6|29
1734452120000|2024-12-17 16:15:20|202367.5|202277.5|202369.9|202279.9|202375.5|202285.5|202366|202276|17
1734452130000|2024-12-17 16:15:30|202370.5|202280.5|202401.3|202311.3|202402.2|202312.2|202370.5|202280.5|16
1734452140000|2024-12-17 16:15:40|202402.7|202312.7|202399|202309|202422.5|202332.5|202398|202308|23
1734452150000|2024-12-17 16:15:50|202399.4|202309.4|202399.3|202309.3|202400.8|202310.8|202397.9|202307.9|13
1734452160000|2024-12-17 16:16:00|202399.4|202309.4|202399.3|202309.3|202404.2|202314.2|202399.2|202309.2|7
1734452170000|2024-12-17 16:16:10|202402.8|202312.8|202401.6|202311.6|202404.4|202314.4|202400|202310|8
1734452180000|2024-12-17 16:16:20|202401.5|202311.5|202400.2|202310.2|202409.3|202319.3|202398.8|202308.8|18
1734452190000|2024-12-17 16:16:30|202404.8|202314.8|202408|202318|202411.4|202340.5|202385.2|202311|22
1734452200000|2024-12-17 16:16:40|202402|202312|202415.8|202325.8|202424.3|202334.3|202400.6|202310.6|15
1734452210000|2024-12-17 16:16:50|202419.8|202329.8|202404.5|202314.5|202419.8|202329.8|202404.4|202314.4|14
1734452220000|2024-12-17 16:17:00|202406.8|202316.8|202440|202350|202449.2|202359.2|202406.8|202316.8|20
1734452230000|2024-12-17 16:17:10|202442.2|202352.2|202442|202352|202442.9|202352.9|202440.6|202350.6|12
1734452240000|2024-12-17 16:17:20|202444.9|202354.9|202447|202357|202458.6|202368.6|202439.8|202349.8|14
1734452250000|2024-12-17 16:17:30|202442.9|202352.9|202444.9|202354.9|202449.1|202359.1|202442.8|202352.8|10
1734452260000|2024-12-17 16:17:40|202444.4|202354.4|202446.9|202356.9|202447.7|202357.7|202440|202350|16
1734452270000|2024-12-17 16:17:50|202447.1|202357.1|202448.7|202358.7|202448.7|202358.7|202444.8|202354.8|5
1734452280000|2024-12-17 16:18:00|202451.4|202361.4|202446.5|202356.5|202451.4|202361.4|202441|202351|17
1734452290000|2024-12-17 16:18:10|202446.2|202356.2|202469.6|202379.6|202474|202384|202445.7|202355.7|17
1734452300000|2024-12-17 16:18:20|202469.4|202379.4|202486|202396|202497.9|202407.9|202459.9|202369.9|21
1734452310000|2024-12-17 16:18:30|202484|202394|202492.8|202402.8|202494.8|202404.8|202482|202392|15
1734452320000|2024-12-17 16:18:40|202493.1|202403.1|202527.8|202437.8|202538.7|202448.7|202491.5|202401.5|26
1734452330000|2024-12-17 16:18:50|202537.6|202447.6|202529.7|202439.7|202537.6|202447.6|202529.3|202439.3|26
1734452340000|2024-12-17 16:19:00|202530|202440|202516.1|202426.1|202538.6|202448.6|202516.1|202426.1|24
1734452350000|2024-12-17 16:19:10|202518.2|202428.2|202569.9|202479.9|202579.3|202508.4|202518.2|202428.2|18
1734452360000|2024-12-17 16:19:20|202572.1|202482.1|202604.1|202514.1|202609.1|202538.5|202572.1|202482.1|13
1734452370000|2024-12-17 16:19:30|202603.8|202513.8|202607.4|202517.4|202622.7|202532.7|202603.8|202513.8|18
1734452380000|2024-12-17 16:19:40|202608|202518|202611.7|202521.7|202617.5|202527.5|202607|202517|17
1734452390000|2024-12-17 16:19:50|202612|202522|202595.4|202545.4|202617.3|202545.5|202594.3|202522|17
1734452400000|2024-12-17 16:20:00|202604|202554|202658|202568|202682.6|202611.1|202597.6|202547.6|24
1734452410000|2024-12-17 16:20:10|202658.1|202568.1|202636.1|202546.1|202658.1|202568.1|202635|202545|25
1734452420000|2024-12-17 16:20:20|202635.4|202545.4|202617.2|202567.2|202641.1|202576.7|202617.2|202545.4|23
1734452430000|2024-12-17 16:20:30|202617.6|202567.6|202616.3|202526.3|202698.4|202608.4|202615.7|202525.7|32
1734452440000|2024-12-17 16:20:40|202617|202527|202606.6|202516.6|202618.7|202528.7|202599|202509|16
1734452450000|2024-12-17 16:20:50|202605.3|202515.3|202601.4|202511.4|202608.5|202518.5|202601.4|202511.4|15
1734452460000|2024-12-17 16:21:00|202602.8|202512.8|202572|202482|202603.6|202532.7|202572|202482|22
1734452470000|2024-12-17 16:21:10|202573.8|202483.8|202566.1|202476.1|202576.6|202486.6|202563.5|202473.5|21
1734452480000|2024-12-17 16:21:20|202567.4|202477.4|202569.7|202479.7|202571.8|202481.8|202561.5|202471.5|17
1734452490000|2024-12-17 16:21:30|202568.8|202478.8|202565.3|202475.3|202570.6|202480.6|202559|202469|24
1734452500000|2024-12-17 16:21:40|202564.8|202474.8|202568.1|202478.1|202580.4|202490.4|202564.4|202474.4|23
1734452510000|2024-12-17 16:21:50|202568.4|202478.4|202529.1|202439.1|202568.4|202478.4|202501.1|202436.5|12
1734452520000|2024-12-17 16:22:00|202529.4|202439.4|202559|202469|202559|202496.5|202522.2|202432.2|20
1734452530000|2024-12-17 16:22:10|202557.7|202467.7|202566.1|202476.1|202571.1|202481.1|202555.9|202465.9|19
1734452540000|2024-12-17 16:22:20|202571.6|202481.6|202549.2|202499.2|202578.9|202509.6|202549|202475.8|19
1734452550000|2024-12-17 16:22:30|202553.1|202503.1|202553.4|202503.4|202558|202508|202547|202497|14
1734452560000|2024-12-17 16:22:40|202551.8|202501.8|202549.4|202499.4|202552.8|202502.8|202543.7|202493.7|13
1734452570000|2024-12-17 16:22:50|202545.5|202495.5|202552.2|202502.2|202556.6|202506.6|202545.5|202495.5|9
1734452580000|2024-12-17 16:23:00|202553.5|202503.5|202545.1|202495.1|202558.1|202508.1|202545.1|202495.1|13
1734452590000|2024-12-17 16:23:10|202544.5|202494.5|202547.5|202497.5|202551.3|202501.3|202544.5|202494.5|11
1734452600000|2024-12-17 16:23:20|202547.6|202497.6|202544.1|202494.1|202549.3|202499.3|202543.7|202493.7|13
1734452610000|2024-12-17 16:23:30|202544.2|202494.2|202543.7|202493.7|202549.6|202499.6|202541.8|202491.8|19
1734452620000|2024-12-17 16:23:40|202543.6|202493.6|202543.4|202493.4|202544|202494|202542.1|202492.1|8
1734452630000|2024-12-17 16:23:50|202543.6|202493.6|202542.7|202492.7|202548.1|202498.1|202540.6|202490.6|14
1734452640000|2024-12-17 16:24:00|202540.1|202490.1|202546.1|202496.1|202550.6|202500.6|202540.1|202490.1|12
1734452650000|2024-12-17 16:24:10|202553.2|202503.2|202555.5|202505.5|202564.1|202514.1|202547.8|202497.8|26
1734452660000|2024-12-17 16:24:20|202556.9|202506.9|202547.1|202497.1|202557.2|202507.2|202543.9|202493.9|22
1734452670000|2024-12-17 16:24:30|202550.7|202500.7|202547.5|202497.5|202553.1|202503.1|202547|202497|11
1734452680000|2024-12-17 16:24:40|202547.2|202497.2|202560.1|202510.1|202587.8|202537.8|202547.2|202497.2|22
1734452690000|2024-12-17 16:24:50|202558.9|202508.9|202487.1|202437.1|202558.9|202508.9|202487.1|202437.1|22
1734452700000|2024-12-17 16:25:00|202487|202437|202513.2|202423.2|202514.5|202449.4|202485.3|202422.1|31
1734452710000|2024-12-17 16:25:10|202512.2|202422.2|202517.9|202467.9|202530.2|202480.2|202512.2|202422.2|28
1734452720000|2024-12-17 16:25:20|202519.2|202469.2|202519.3|202469.3|202520.7|202470.7|202519.1|202469.1|16
1734452730000|2024-12-17 16:25:30|202517.6|202467.6|202519.1|202469.1|202519.5|202469.5|202510.7|202460.7|21
1734452740000|2024-12-17 16:25:40|202536.2|202486.2|202529|202479|202548|202498|202526|202476|24
1734452750000|2024-12-17 16:25:50|202527.9|202477.9|202529.1|202479.1|202531.4|202481.4|202517.6|202467.6|20
1734452760000|2024-12-17 16:26:00|202529.4|202479.4|202514.1|202464.1|202533|202483|202509|202459|17
1734452770000|2024-12-17 16:26:10|202514.3|202464.3|202456.6|202406.6|202514.3|202464.3|202452.6|202402.6|19
1734452780000|2024-12-17 16:26:20|202457|202407|202464.5|202374.5|202476.2|202422.8|202423.3|202366.5|35
1734452790000|2024-12-17 16:26:30|202460.8|202370.8|202467.6|202377.6|202470|202380|202459.3|202369.3|24
1734452800000|2024-12-17 16:26:40|202466.5|202376.5|202462.2|202412.2|202466.5|202415|202461.4|202376|16
1734452810000|2024-12-17 16:26:50|202462.5|202412.5|202460.9|202410.9|202464.4|202414.4|202460.9|202410.9|12
1734452820000|2024-12-17 16:27:00|202462.1|202412.1|202460.3|202410.3|202464.7|202414.7|202454.1|202404.1|22
1734452830000|2024-12-17 16:27:10|202460.2|202410.2|202508.7|202418.7|202527.2|202457.2|202446.8|202396.8|35
1734452840000|2024-12-17 16:27:20|202509.7|202419.7|202468.2|202418.2|202514.4|202425.6|202464.9|202403|33
1734452850000|2024-12-17 16:27:30|202459.3|202409.3|202457.5|202407.5|202468|202418|202455.8|202405.8|25
1734452860000|2024-12-17 16:27:40|202457.7|202407.7|202476.3|202426.3|202482.3|202432.3|202457.7|202407.7|32
1734452870000|2024-12-17 16:27:50|202472.1|202422.1|202495.8|202445.8|202500|202450|202471.7|202421.7|22
1734452880000|2024-12-17 16:28:00|202497.4|202447.4|202504.2|202454.2|202507.9|202457.9|202496.2|202446.2|18
1734452890000|2024-12-17 16:28:10|202505.1|202455.1|202511.3|202461.3|202511.9|202461.9|202496|202446|24
1734452900000|2024-12-17 16:28:20|202510|202460|202540.6|202490.6|202545.2|202495.2|202510|202460|34
1734452910000|2024-12-17 16:28:30|202537.4|202487.4|202548.9|202498.9|202550.6|202500.6|202534.8|202484.8|36
1734452920000|2024-12-17 16:28:40|202549.6|202499.6|202543.9|202493.9|202550|202500|202535.1|202485.1|29
1734452930000|2024-12-17 16:28:50|202543.5|202493.5|202542.9|202492.9|202548.6|202498.6|202532.6|202482.6|22
1734452940000|2024-12-17 16:29:00|202549.1|202499.1|202551.3|202501.3|202553.3|202503.3|202540|202490|20
1734452950000|2024-12-17 16:29:10|202546|202496|202537.6|202487.6|202551.8|202501.8|202533.8|202483.8|33
1734452960000|2024-12-17 16:29:20|202538.4|202488.4|202535.8|202485.8|202546.7|202496.7|202532.9|202482.9|34
1734452970000|2024-12-17 16:29:30|202534.7|202484.7|202534.6|202484.6|202536.4|202486.4|202534.6|202484.6|18
1734452980000|2024-12-17 16:29:40|202541.4|202491.4|202534.4|202484.4|202541.4|202491.4|202529.6|202479.6|25
1734452990000|2024-12-17 16:29:50|202534.7|202484.7|202534.9|202484.9|202535|202485|202531.2|202481.2|21
1734453000000|2024-12-17 16:30:00|202535.7|202485.7|202537.4|202487.4|202549.3|202499.3|202534.5|202484.5|26
1734453010000|2024-12-17 16:30:10|202537.8|202487.8|202669.1|202579.1|202674.6|202584.6|202537.8|202487.2|31
1734453020000|2024-12-17 16:30:20|202667.4|202577.4|202660.1|202570.1|202687.3|202597.3|202653.1|202563.1|32
1734453030000|2024-12-17 16:30:30|202664.4|202574.4|202653|202563|202700.2|202610.2|202652.3|202562.3|22
1734453040000|2024-12-17 16:30:40|202653.5|202563.5|202675.5|202625.5|202678.9|202628.9|202634.1|202563.5|24
1734453050000|2024-12-17 16:30:50|202674.5|202624.5|202649.6|202559.6|202675.9|202625.9|202642|202556.9|26
1734453060000|2024-12-17 16:31:00|202649|202559|202656.7|202566.7|202656.9|202566.9|202644.9|202554.9|13
1734453070000|2024-12-17 16:31:10|202654.7|202564.7|202624|202534|202654.7|202564.7|202618.7|202528.7|24
1734453080000|2024-12-17 16:31:20|202617.2|202527.2|202597|202507|202620|202530|202597|202507|18
1734453090000|2024-12-17 16:31:30|202597.6|202507.6|202592.3|202502.3|202601.8|202511.8|202592.2|202502.2|15
1734453100000|2024-12-17 16:31:40|202591.7|202501.7|202636.1|202546.1|202643.9|202553.9|202586.2|202496.2|21
1734453110000|2024-12-17 16:31:50|202638.6|202548.6|202642.5|202552.5|202642.5|202552.5|202636.1|202546.1|17
1734453120000|2024-12-17 16:32:00|202642.1|202552.1|202639.4|202549.4|202655.5|202565.5|202639.3|202549.3|12
1734453130000|2024-12-17 16:32:10|202639.8|202549.8|202597.8|202547.8|202640.6|202550.6|202595.6|202545.6|8
1734453140000|2024-12-17 16:32:20|202601.5|202551.5|202604.6|202554.6|202605.6|202555.6|202593.7|202543.7|10
1734453150000|2024-12-17 16:32:30|202601.3|202551.3|202579.7|202529.7|202601.3|202551.3|202564.7|202514.7|22
1734453160000|2024-12-17 16:32:40|202580.5|202530.5|202627.3|202577.3|202629.4|202579.4|202575.4|202525.4|24
1734453170000|2024-12-17 16:32:50|202627.4|202577.4|202596.1|202546.1|202631.9|202581.9|202589.3|202539.3|26
1734453180000|2024-12-17 16:33:00|202596.8|202546.8|202613.2|202563.2|202617.4|202567.4|202593.6|202543.6|27
1734453190000|2024-12-17 16:33:10|202618|202568|202604.6|202554.6|202618|202568|202603|202553|15
1734453200000|2024-12-17 16:33:20|202604.4|202554.4|202593.4|202543.4|202604.7|202554.7|202591.4|202541.4|17
1734453210000|2024-12-17 16:33:30|202594.4|202544.4|202607.9|202557.9|202610.5|202560.5|202594.4|202544.4|22
1734453220000|2024-12-17 16:33:40|202607|202557|202609|202559|202614.6|202564.6|202606.2|202556.2|21
1734453230000|2024-12-17 16:33:50|202608.9|202558.9|202590.3|202540.3|202608.9|202558.9|202590.3|202540.3|19
1734453240000|2024-12-17 16:34:00|202591.5|202541.5|202602.1|202552.1|202605.4|202555.4|202591.5|202541.5|22
1734453250000|2024-12-17 16:34:10|202588.8|202538.8|202533.5|202483.5|202595|202545|202533.5|202483.5|26
1734453260000|2024-12-17 16:34:20|202535.1|202485.1|202536.4|202446.4|202559.9|202485.5|202509.8|202444.8|24
1734453270000|2024-12-17 16:34:30|202536.3|202446.3|202510.8|202420.8|202545.6|202455.6|202510|202420|26
1734453280000|2024-12-17 16:34:40|202511.6|202421.6|202478.9|202428.9|202514.3|202437.9|202478.9|202409.7|20
1734453290000|2024-12-17 16:34:50|202477.6|202427.6|202532|202442|202532.1|202455|202477.6|202427.6|31
1734453300000|2024-12-17 16:35:00|202531.8|202441.8|202543.2|202453.2|202562.6|202488.6|202521.1|202441.8|23
1734453310000|2024-12-17 16:35:10|202543.1|202453.1|202532.9|202442.9|202543.1|202453.1|202521.4|202431.4|15
1734453320000|2024-12-17 16:35:20|202539.9|202449.9|202572.7|202482.7|202577.6|202503.2|202537.5|202449.9|23
1734453330000|2024-12-17 16:35:30|202573.1|202483.1|202573.4|202483.4|202575.6|202485.6|202572.4|202482.4|5
1734453340000|2024-12-17 16:35:40|202572.7|202482.7|202593.3|202503.3|202600.8|202522.8|202571.7|202481.7|28
1734453350000|2024-12-17 16:35:50|202592.3|202502.3|202521.5|202431.5|202592.3|202502.3|202499.3|202417.4|28
1734453360000|2024-12-17 16:36:00|202521|202431|202517.4|202427.4|202524.5|202434.5|202517.4|202427.4|20
1734453370000|2024-12-17 16:36:10|202518.5|202428.5|202522.9|202432.9|202523.9|202433.9|202517.7|202427.7|23
1734453380000|2024-12-17 16:36:20|202523.4|202433.4|202512.1|202422.1|202523.6|202433.6|202506.3|202416.3|19
1734453390000|2024-12-17 16:36:30|202496.4|202406.4|202437.1|202347.1|202503.5|202413.5|202432.5|202342.5|27
1734453400000|2024-12-17 16:36:40|202437.7|202347.7|202435.3|202345.3|202440.8|202350.8|202429.1|202339.1|12
1734453410000|2024-12-17 16:36:50|202432.9|202342.9|202415.7|202325.7|202433.2|202343.2|202415.7|202325.7|10
1734453420000|2024-12-17 16:37:00|202419.8|202329.8|202431.7|202341.7|202452.7|202362.7|202419.3|202329.3|20
1734453430000|2024-12-17 16:37:10|202430.5|202340.5|202426|202336|202434.6|202344.6|202426|202336|13
1734453440000|2024-12-17 16:37:20|202426.5|202336.5|202407.5|202317.5|202429.9|202339.9|202406|202316|15
1734453450000|2024-12-17 16:37:30|202407.6|202317.6|202404.8|202314.8|202420.3|202330.3|202403.6|202313.6|10
1734453460000|2024-12-17 16:37:40|202402.8|202312.8|202384.2|202294.2|202402.8|202312.8|202375.6|202285.6|13
1734453470000|2024-12-17 16:37:50|202384.8|202294.8|202411.2|202321.2|202422|202332|202382|202292|17
1734453480000|2024-12-17 16:38:00|202412.6|202322.6|202420.4|202330.4|202428.6|202359.6|202409.6|202322.6|11
1734453490000|2024-12-17 16:38:10|202420.2|202330.2|202417.9|202327.9|202421.9|202331.9|202407.5|202317.5|17
1734453500000|2024-12-17 16:38:20|202419.2|202329.2|202393.3|202343.3|202419.6|202343.3|202393.3|202328|12
1734453510000|2024-12-17 16:38:30|202401.7|202351.7|202419.4|202329.4|202421.9|202352.2|202401|202329.4|9
1734453520000|2024-12-17 16:38:40|202419.3|202329.3|202415.6|202325.6|202419.3|202329.3|202415.6|202325.6|5
1734453530000|2024-12-17 16:38:50|202415.8|202325.8|202395.6|202305.6|202415.8|202325.8|202376|202286|24
1734453540000|2024-12-17 16:39:00|202387.6|202297.6|202398.9|202308.9|202398.9|202308.9|202385.6|202295.6|27
1734453550000|2024-12-17 16:39:10|202398.8|202308.8|202402.4|202312.4|202415.1|202325.1|202388.1|202298.1|30
1734453560000|2024-12-17 16:39:20|202402.2|202312.2|202374.3|202284.3|202402.2|202312.2|202371.1|202281.1|21
1734453570000|2024-12-17 16:39:30|202374.6|202284.6|202379|202289|202388.8|202298.8|202373.7|202283.7|14
1734453580000|2024-12-17 16:39:40|202379.1|202289.1|202381|202291|202390.9|202300.9|202367.3|202277.3|20
1734453590000|2024-12-17 16:39:50|202379.3|202289.3|202401.2|202311.2|202405.6|202315.6|202378.8|202288.8|31
1734453600000|2024-12-17 16:40:00|202399|202309|202399.1|202309.1|202403.6|202313.6|202383.5|202293.5|27
1734453610000|2024-12-17 16:40:10|202399|202309|202398.2|202308.2|202403.2|202313.2|202397.3|202307.3|20
1734453620000|2024-12-17 16:40:20|202398.3|202308.3|202407.2|202317.2|202407.2|202317.2|202398.3|202308.3|27
1734453630000|2024-12-17 16:40:30|202407.5|202317.5|202420.6|202330.6|202426.9|202336.9|202404.7|202314.7|14
1734453640000|2024-12-17 16:40:40|202420.7|202330.7|202427.5|202337.5|202427.9|202337.9|202420.7|202330.7|13
1734453650000|2024-12-17 16:40:50|202424.5|202334.5|202464.6|202414.6|202482.3|202432.3|202423.4|202333.4|24
1734453660000|2024-12-17 16:41:00|202465.6|202415.6|202478.6|202428.6|202508.8|202436.6|202465.6|202408.5|30
1734453670000|2024-12-17 16:41:10|202479.6|202429.6|202422|202372|202479.6|202429.6|202415.6|202356.8|27
1734453680000|2024-12-17 16:41:20|202421.7|202371.7|202457.3|202367.3|202459.8|202383.7|202416.2|202344.9|30
1734453690000|2024-12-17 16:41:30|202456.8|202366.8|202437.5|202347.5|202456.8|202366.8|202434.2|202344.2|25
1734453700000|2024-12-17 16:41:40|202436.3|202346.3|202413.6|202323.6|202436.3|202346.3|202406.7|202316.7|24
1734453710000|2024-12-17 16:41:50|202413.2|202323.2|202423.3|202333.3|202423.3|202333.3|202410|202320|23
1734453720000|2024-12-17 16:42:00|202423|202333|202426.5|202376.5|202443.8|202393.8|202404.3|202331.5|30
1734453730000|2024-12-17 16:42:10|202426.9|202376.9|202448.5|202398.5|202450.3|202400.3|202426.9|202376.9|23
1734453740000|2024-12-17 16:42:20|202455.1|202405.1|202509.7|202459.7|202514.6|202464.6|202443|202393|34
1734453750000|2024-12-17 16:42:30|202520.8|202470.8|202546.3|202496.3|202577.4|202527.4|202520.8|202470.8|34
1734453760000|2024-12-17 16:42:40|202551.6|202501.6|202539.4|202489.4|202551.6|202501.6|202539.4|202489.4|22
1734453770000|2024-12-17 16:42:50|202537.5|202487.5|202547.7|202497.7|202553.4|202503.4|202537.5|202487.5|25
1734453780000|2024-12-17 16:43:00|202547.1|202497.1|202520.4|202470.4|202549.2|202499.2|202509.7|202459.7|33
1734453790000|2024-12-17 16:43:10|202522.6|202472.6|202545.2|202495.2|202550.5|202500.5|202522.6|202472.6|21
1734453800000|2024-12-17 16:43:20|202545.4|202495.4|202548.3|202498.3|202558.9|202508.9|202543.4|202493.4|19
1734453810000|2024-12-17 16:43:30|202541.5|202491.5|202549.6|202499.6|202553.1|202503.1|202541.5|202491.5|23
1734453820000|2024-12-17 16:43:40|202550.6|202500.6|202588.9|202538.9|202588.9|202538.9|202548.7|202498.7|29
1734453830000|2024-12-17 16:43:50|202585.5|202535.5|202596.9|202546.9|202602.5|202552.5|202582.2|202532.2|26
1734453840000|2024-12-17 16:44:00|202597|202547|202606|202556|202630.9|202580.9|202597|202547|28
1734453850000|2024-12-17 16:44:10|202607.7|202557.7|202602.5|202552.5|202614.6|202564.6|202600.3|202550.3|29
1734453860000|2024-12-17 16:44:20|202601.6|202551.6|202576.7|202526.7|202606.4|202556.4|202570.6|202520.6|31
1734453870000|2024-12-17 16:44:30|202576|202526|202587.5|202537.5|202592.2|202542.2|202576|202526|21
1734453880000|2024-12-17 16:44:40|202587.9|202537.9|202526.5|202476.5|202589.3|202539.3|202502.4|202452.4|28
1734453890000|2024-12-17 16:44:50|202525.6|202475.6|202523.2|202473.2|202539.4|202489.4|202518.8|202468.8|27
1734453900000|2024-12-17 16:45:00|202523.4|202473.4|202521.5|202431.5|202538|202476.9|202520.9|202430.9|32
1734453910000|2024-12-17 16:45:10|202521|202431|202557.4|202467.4|202559.5|202469.5|202520.1|202430.1|23
1734453920000|2024-12-17 16:45:20|202557.9|202467.9|202556.1|202466.1|202562.5|202472.5|202548.6|202458.6|25
1734453930000|2024-12-17 16:45:30|202557.2|202467.2|202548.5|202458.5|202557.2|202467.2|202534.3|202444.3|21
1734453940000|2024-12-17 16:45:40|202547.8|202457.8|202556.2|202466.2|202560.4|202470.4|202545.7|202455.7|27
1734453950000|2024-12-17 16:45:50|202559.5|202469.5|202555.2|202465.2|202560.9|202470.9|202548.2|202458.2|23
1734453960000|2024-12-17 16:46:00|202554|202464|202542.7|202452.7|202554.1|202464.1|202522|202432|30
1734453970000|2024-12-17 16:46:10|202536.8|202446.8|202550.2|202460.2|202550.2|202460.2|202525.9|202435.9|14
1734453980000|2024-12-17 16:46:20|202549.4|202459.4|202556.2|202466.2|202559.8|202469.8|202521.4|202431.4|22
1734453990000|2024-12-17 16:46:30|202555.4|202465.4|202575.2|202485.2|202580.9|202490.9|202546.1|202456.1|30
1734454000000|2024-12-17 16:46:40|202575|202485|202605.5|202515.5|202608.2|202518.2|202575|202485|24
1734454010000|2024-12-17 16:46:50|202605.7|202515.7|202650.4|202560.4|202650.4|202560.4|202605.5|202515.5|23
1734454020000|2024-12-17 16:47:00|202648|202558|202615.1|202525.1|202651.8|202561.8|202615.1|202525.1|19
1734454030000|2024-12-17 16:47:10|202616.2|202526.2|202609.5|202519.5|202616.4|202526.4|202604.9|202514.9|26
1734454040000|2024-12-17 16:47:20|202608.1|202518.1|202615.1|202525.1|202620.9|202530.9|202605.7|202515.7|29
1734454050000|2024-12-17 16:47:30|202614.5|202524.5|202536.8|202486.8|202614.5|202524.5|202532.4|202482.4|27
1734454060000|2024-12-17 16:47:40|202536.6|202486.6|202596.6|202546.6|202604.6|202554.6|202528.3|202478.3|26
1734454070000|2024-12-17 16:47:50|202596.8|202546.8|202622.9|202532.9|202625.5|202550.8|202593.5|202527.2|19
1734454080000|2024-12-17 16:48:00|202626.6|202536.6|202645.4|202555.4|202647.5|202557.5|202626.6|202536.6|34
1734454090000|2024-12-17 16:48:10|202645.6|202555.6|202649.1|202559.1|202655.8|202565.8|202642.2|202552.2|28
1734454100000|2024-12-17 16:48:20|202649.5|202559.5|202627.7|202577.7|202651.1|202588.7|202624.1|202555.5|29
1734454110000|2024-12-17 16:48:30|202628.1|202578.1|202641.2|202591.2|202649.1|202599.1|202618.2|202568.2|35
1734454120000|2024-12-17 16:48:40|202649.9|202599.9|202635|202585|202649.9|202599.9|202632.4|202582.4|21
1734454130000|2024-12-17 16:48:50|202635.4|202585.4|202626.1|202576.1|202650.9|202600.9|202589.3|202539.3|17
1734454140000|2024-12-17 16:49:00|202625.5|202575.5|202632.3|202582.3|202636.7|202586.7|202625.5|202575.5|29
1734454150000|2024-12-17 16:49:10|202632.7|202582.7|202634|202584|202635.2|202585.2|202632.3|202582.3|24
1734454160000|2024-12-17 16:49:20|202633.9|202583.9|202642.9|202592.9|202656.1|202606.1|202632.3|202582.3|25
1734454170000|2024-12-17 16:49:30|202642|202592|202643.1|202593.1|202651.8|202601.8|202638.9|202588.9|19
1734454180000|2024-12-17 16:49:40|202643.4|202593.4|202649|202599|202653.8|202603.8|202643.1|202593.1|21
1734454190000|2024-12-17 16:49:50|202649.2|202599.2|202652.4|202602.4|202653.8|202603.8|202649.1|202599.1|18
1734454200000|2024-12-17 16:50:00|202655.5|202605.5|202654.4|202604.4|202657.7|202607.7|202651.9|202601.9|15
1734454210000|2024-12-17 16:50:10|202653.1|202603.1|202653.8|202603.8|202659.8|202609.8|202652.1|202602.1|21
1734454220000|2024-12-17 16:50:20|202653.7|202603.7|202654.3|202604.3|202660.4|202610.4|202653|202603|19
1734454230000|2024-12-17 16:50:30|202654.2|202604.2|202706.4|202656.4|202706.4|202656.4|202648.5|202598.5|20
1734454240000|2024-12-17 16:50:40|202710.3|202660.3|202761.6|202711.6|202765.8|202715.8|202710.3|202660.3|26
1734454250000|2024-12-17 16:50:50|202760.1|202710.1|202750.3|202700.3|202760.1|202710.1|202750.1|202700.1|18
1734454260000|2024-12-17 16:51:00|202750|202700|202752|202702|202752|202702|202745.3|202695.3|20
1734454270000|2024-12-17 16:51:10|202755.1|202705.1|202746|202696|202759.3|202709.3|202746|202696|9
1734454280000|2024-12-17 16:51:20|202747.6|202697.6|202759.9|202709.9|202761.9|202711.9|202747.6|202697.6|12
1734454290000|2024-12-17 16:51:30|202750.6|202700.6|202772.4|202722.4|202784.7|202734.7|202748.4|202698.4|24
1734454300000|2024-12-17 16:51:40|202772|202722|202762.5|202712.5|202772|202722|202760.3|202710.3|13
1734454310000|2024-12-17 16:51:50|202760.5|202710.5|202751.6|202701.6|202760.5|202710.5|202729.9|202679.9|27
1734454320000|2024-12-17 16:52:00|202751.8|202701.8|202768|202718|202768|202718|202740.3|202690.3|23
1734454330000|2024-12-17 16:52:10|202759.2|202709.2|202761.7|202711.7|202770.4|202720.4|202739.8|202689.8|27
1734454340000|2024-12-17 16:52:20|202763.7|202713.7|202739.3|202689.3|202763.7|202713.7|202730.7|202680.7|21
1734454350000|2024-12-17 16:52:30|202743.3|202693.3|202726.5|202676.5|202746.7|202696.7|202726.1|202676.1|19
1734454360000|2024-12-17 16:52:40|202727.6|202677.6|202717.8|202667.8|202728.5|202678.5|202709.2|202659.2|26
1734454370000|2024-12-17 16:52:50|202717.7|202667.7|202726.3|202676.3|202726.3|202676.3|202705.4|202655.4|26
1734454380000|2024-12-17 16:53:00|202726.7|202676.7|202721.9|202671.9|202727.3|202677.3|202710.7|202660.7|28
1734454390000|2024-12-17 16:53:10|202717.4|202667.4|202720.7|202670.7|202724.8|202674.8|202716.3|202666.3|20
1734454400000|2024-12-17 16:53:20|202721.1|202671.1|202720.3|202670.3|202736.7|202686.7|202709.8|202659.8|30
1734454410000|2024-12-17 16:53:30|202720.5|202670.5|202709.4|202659.4|202730.3|202680.3|202709.4|202659.4|24
1734454420000|2024-12-17 16:53:40|202710.5|202660.5|202707.1|202657.1|202713.2|202663.2|202705.6|202655.6|8
1734454430000|2024-12-17 16:53:50|202707|202657|202715.2|202665.2|202715.2|202665.2|202702|202652|19
1734454440000|2024-12-17 16:54:00|202716.6|202666.6|202715.2|202665.2|202731.4|202681.4|202710.2|202660.2|15
1734454450000|2024-12-17 16:54:10|202713.8|202663.8|202705.5|202655.5|202715.2|202665.2|202705.5|202655.5|23
1734454460000|2024-12-17 16:54:20|202706.7|202656.7|202702.8|202652.8|202708.9|202658.9|202697.8|202647.8|21
1734454470000|2024-12-17 16:54:30|202701|202651|202704.5|202654.5|202704.5|202654.5|202698.8|202648.8|13
1734454480000|2024-12-17 16:54:40|202699.9|202649.9|202702.5|202652.5|202704|202654|202698.8|202648.8|11
1734454490000|2024-12-17 16:54:50|202700.6|202650.6|202686.8|202636.8|202700.6|202650.6|202684.6|202634.6|22
1734454500000|2024-12-17 16:55:00|202687.3|202637.3|202662.8|202612.8|202691.1|202641.1|202654.8|202604.8|17
1734454510000|2024-12-17 16:55:10|202661|202611|202682.3|202632.3|202682.3|202632.3|202658.8|202608.8|27
1734454520000|2024-12-17 16:55:20|202687.2|202637.2|202660.3|202610.3|202688.1|202638.1|202657.7|202607.7|20
1734454530000|2024-12-17 16:55:30|202662.6|202612.6|202662.2|202612.2|202681.7|202631.7|202661.7|202611.7|20
1734454540000|2024-12-17 16:55:40|202661.9|202611.9|202660.9|202610.9|202667.2|202617.2|202660.9|202610.9|12
1734454550000|2024-12-17 16:55:50|202660.3|202610.3|202666.2|202616.2|202668.2|202618.2|202659.9|202609.9|22
1734454560000|2024-12-17 16:56:00|202665.7|202615.7|202713.2|202623.2|202722.8|202632.8|202665.7|202615.7|22
1734454570000|2024-12-17 16:56:10|202715.3|202625.3|202698.9|202648.9|202715.8|202651.9|202693.5|202623.1|22
1734454580000|2024-12-17 16:56:20|202700.3|202650.3|202667|202617|202702.4|202652.4|202662.3|202612.3|21
1734454590000|2024-12-17 16:56:30|202665.5|202615.5|202676.9|202626.9|202677.2|202627.2|202665.5|202615.5|24
1734454600000|2024-12-17 16:56:40|202675.7|202625.7|202673.1|202623.1|202677|202627|202667.2|202617.2|28
1734454610000|2024-12-17 16:56:50|202671.8|202621.8|202672.1|202622.1|202678.6|202628.6|202671.4|202621.4|29
1734454620000|2024-12-17 16:57:00|202669.1|202619.1|202669.5|202619.5|202669.7|202619.7|202663|202613|18
1734454630000|2024-12-17 16:57:10|202668.3|202618.3|202675.9|202625.9|202675.9|202625.9|202668.2|202618.2|16
1734454640000|2024-12-17 16:57:20|202671.9|202621.9|202671.6|202621.6|202693.7|202643.7|202669|202619|23
1734454650000|2024-12-17 16:57:30|202677.4|202627.4|202747.7|202697.7|202749.6|202699.6|202673.8|202623.8|23
1734454660000|2024-12-17 16:57:40|202746.3|202696.3|202748.5|202698.5|202748.9|202698.9|202737.8|202687.8|17
1734454670000|2024-12-17 16:57:50|202746|202696|202751.3|202701.3|202760.1|202710.1|202741.3|202691.3|25
1734454680000|2024-12-17 16:58:00|202759.8|202709.8|202806.1|202756.1|202806.1|202756.1|202752.4|202702.4|21
1734454690000|2024-12-17 16:58:10|202808.2|202758.2|202755.1|202705.1|202808.2|202758.2|202755.1|202705.1|18
1734454700000|2024-12-17 16:58:20|202754.4|202704.4|202752|202702|202757.3|202707.3|202751.4|202701.4|21
1734454710000|2024-12-17 16:58:30|202751.8|202701.8|202750.9|202700.9|202754.9|202704.9|202741.2|202691.2|19
1734454720000|2024-12-17 16:58:40|202751|202701|202785.2|202735.2|202793|202743|202750.9|202700.9|20
1734454730000|2024-12-17 16:58:50|202785.7|202735.7|202770.2|202720.2|202794.6|202744.6|202770.1|202720.1|25
1734454740000|2024-12-17 16:59:00|202770.1|202720.1|202765.3|202715.3|202770.1|202720.1|202762.1|202712.1|21
1734454750000|2024-12-17 16:59:10|202766.8|202716.8|202755.8|202705.8|202766.8|202716.8|202754.4|202704.4|13
1734454760000|2024-12-17 16:59:20|202757.4|202707.4|202755.6|202705.6|202759.6|202709.6|202755.6|202705.6|6
1734454770000|2024-12-17 16:59:30|202757.6|202707.6|202759.1|202709.1|202767.7|202717.7|202757|202707|12
1734454780000|2024-12-17 16:59:40|202759.3|202709.3|202756|202706|202759.3|202709.3|202752.7|202702.7|9
1734454790000|2024-12-17 16:59:50|202750|202700|202749.8|202699.8|202751.5|202701.5|202747.2|202697.2|12
1734454800000|2024-12-17 17:00:00|202748|202698|202679.6|202589.6|202766.8|202698|202660.5|202584.6|35
1734454810000|2024-12-17 17:00:10|202679.7|202589.7|202670.5|202580.5|202687.7|202597.7|202666.2|202576.2|26
1734454820000|2024-12-17 17:00:20|202670.4|202580.4|202682.2|202592.2|202686.9|202596.9|202670.4|202580.4|23
1734454830000|2024-12-17 17:00:30|202682.3|202592.3|202688.6|202598.6|202688.7|202598.7|202679.5|202589.5|17
1734454840000|2024-12-17 17:00:40|202693.8|202603.8|202680.6|202590.6|202693.8|202603.8|202680.2|202590.2|14
1734454850000|2024-12-17 17:00:50|202680.8|202590.8|202686.8|202596.8|202692.4|202602.4|202678.6|202588.6|23
1734454860000|2024-12-17 17:01:00|202688.6|202598.6|202651.9|202561.9|202691.4|202601.4|202651.4|202561.4|30
1734454870000|2024-12-17 17:01:10|202653.9|202563.9|202673.4|202583.4|202674.2|202584.2|202653.9|202563.9|26
1734454880000|2024-12-17 17:01:20|202678.7|202588.7|202691.3|202601.3|202691.3|202601.3|202677.9|202587.9|15
1734454890000|2024-12-17 17:01:30|202671.7|202621.7|202701|202611|202708.5|202637.8|202671.7|202608.2|29
1734454900000|2024-12-17 17:01:40|202701.2|202611.2|202698.2|202608.2|202707.4|202617.4|202694.5|202604.5|28
1734454910000|2024-12-17 17:01:50|202696.7|202606.7|202677.7|202627.7|202696.7|202637.3|202676.5|202606.7|8
1734454920000|2024-12-17 17:02:00|202679.5|202629.5|202662.8|202612.8|202679.5|202629.5|202647.6|202597.6|23
1734454930000|2024-12-17 17:02:10|202661.4|202611.4|202624|202574|202661.4|202611.4|202622.1|202572.1|25
1734454940000|2024-12-17 17:02:20|202624.1|202574.1|202664.9|202614.9|202684.9|202634.9|202623.9|202573.9|24
1734454950000|2024-12-17 17:02:30|202665|202615|202647.6|202597.6|202671.5|202621.5|202641.6|202591.6|24
1734454960000|2024-12-17 17:02:40|202647.5|202597.5|202662.1|202612.1|202667.8|202617.8|202638.4|202588.4|19
1734454970000|2024-12-17 17:02:50|202660.5|202610.5|202665.8|202615.8|202669.7|202619.7|202645.7|202595.7|14
1734454980000|2024-12-17 17:03:00|202668.4|202618.4|202659|202609|202668.8|202618.8|202658.7|202608.7|15
1734454990000|2024-12-17 17:03:10|202660.2|202610.2|202665.2|202615.2|202698.5|202648.5|202660.2|202610.2|17
1734455000000|2024-12-17 17:03:20|202664.8|202614.8|202690.7|202640.7|202696.4|202646.4|202664.8|202614.8|29
1734455010000|2024-12-17 17:03:30|202690.9|202640.9|202657.4|202607.4|202690.9|202640.9|202657.4|202607.4|20
1734455020000|2024-12-17 17:03:40|202652.3|202602.3|202637.9|202587.9|202652.3|202602.3|202625.7|202575.7|31
1734455030000|2024-12-17 17:03:50|202639.9|202589.9|202665.4|202615.4|202668.6|202618.6|202632.4|202582.4|14
1734455040000|2024-12-17 17:04:00|202663.8|202613.8|202640.2|202590.2|202663.8|202613.8|202640.2|202590.2|13
1734455050000|2024-12-17 17:04:10|202639|202589|202641.4|202591.4|202650.9|202600.9|202636.3|202586.3|12
1734455060000|2024-12-17 17:04:20|202641.6|202591.6|202638.6|202588.6|202641.8|202591.8|202637.4|202587.4|12
1734455070000|2024-12-17 17:04:30|202641.2|202591.2|202638.5|202588.5|202641.2|202591.2|202637.6|202587.6|6
1734455080000|2024-12-17 17:04:40|202640.4|202590.4|202644.5|202594.5|202645.7|202595.7|202640.4|202590.4|3
1734455090000|2024-12-17 17:04:50|202644.7|202594.7|202644.8|202594.8|202645.9|202595.9|202644.7|202594.7|3
1734455100000|2024-12-17 17:05:00|202645.8|202595.8|202644.1|202594.1|202655.6|202605.6|202640.2|202590.2|22
1734455110000|2024-12-17 17:05:10|202642.8|202592.8|202646.6|202596.6|202649.9|202599.9|202640.6|202590.6|8
1734455120000|2024-12-17 17:05:20|202644.9|202594.9|202647.7|202597.7|202650.6|202600.6|202644.7|202594.7|12
1734455130000|2024-12-17 17:05:30|202646.4|202596.4|202652.1|202602.1|202653.8|202603.8|202642.4|202592.4|12
1734455140000|2024-12-17 17:05:40|202664.3|202614.3|202673|202623|202673|202623|202664.3|202614.3|11
1734455150000|2024-12-17 17:05:50|202671.9|202621.9|202668.7|202618.7|202671.9|202621.9|202668.6|202618.6|8
1734455160000|2024-12-17 17:06:00|202667.2|202617.2|202639.8|202589.8|202667.2|202617.2|202636.7|202586.7|18
1734455170000|2024-12-17 17:06:10|202638|202588|202641.2|202591.2|202642.7|202592.7|202633.3|202583.3|19
1734455180000|2024-12-17 17:06:20|202643.2|202593.2|202639.8|202589.8|202643.3|202593.3|202638.6|202588.6|21
1734455190000|2024-12-17 17:06:30|202641.5|202591.5|202668.5|202618.5|202669.7|202619.7|202639.7|202589.7|17
1734455200000|2024-12-17 17:06:40|202667.9|202617.9|202628.4|202578.4|202668.7|202618.7|202614.3|202564.3|24
1734455210000|2024-12-17 17:06:50|202627.1|202577.1|202637.7|202587.7|202645.4|202595.4|202625.3|202575.3|22
1734455220000|2024-12-17 17:07:00|202608.7|202558.7|202596.7|202546.7|202608.7|202558.7|202585.6|202535.6|23
1734455230000|2024-12-17 17:07:10|202593.6|202543.6|202624.3|202574.3|202624.3|202574.3|202593.6|202543.6|28
1734455240000|2024-12-17 17:07:20|202623.5|202573.5|202611.7|202561.7|202637.5|202587.5|202605.8|202555.8|25
1734455250000|2024-12-17 17:07:30|202614|202564|202635.7|202585.7|202635.9|202585.9|202614|202564|31
1734455260000|2024-12-17 17:07:40|202635.9|202585.9|202631.8|202581.8|202635.9|202585.9|202629.5|202579.5|24
1734455270000|2024-12-17 17:07:50|202632.3|202582.3|202634.9|202584.9|202635.7|202585.7|202632.3|202582.3|21
1734455280000|2024-12-17 17:08:00|202634.6|202584.6|202631.1|202581.1|202636.1|202586.1|202629.8|202579.8|26
1734455290000|2024-12-17 17:08:10|202632.6|202582.6|202633.8|202583.8|202634.6|202584.6|202620.7|202570.7|19
1734455300000|2024-12-17 17:08:20|202633.4|202583.4|202636.1|202586.1|202636.4|202586.4|202633|202583|20
1734455310000|2024-12-17 17:08:30|202636|202586|202655.5|202565.5|202655.5|202586.9|202633|202565.1|30
1734455320000|2024-12-17 17:08:40|202649.4|202559.4|202648.5|202558.5|202652.4|202562.4|202640.5|202550.5|17
1734455330000|2024-12-17 17:08:50|202646|202556|202662|202572|202662|202572|202646|202556|19
1734455340000|2024-12-17 17:09:00|202660.6|202570.6|202655.3|202565.3|202662|202572|202653.6|202563.6|7
1734455350000|2024-12-17 17:09:10|202654.6|202564.6|202672.1|202582.1|202683.2|202616|202649.9|202559.9|16
1734455360000|2024-12-17 17:09:20|202672.6|202582.6|202678.6|202588.6|202684.2|202594.2|202672.1|202582.1|12
1734455370000|2024-12-17 17:09:30|202683|202593|202689.5|202599.5|202695|202605|202674.6|202584.6|22
1734455380000|2024-12-17 17:09:40|202688.1|202598.1|202689.1|202599.1|202693.6|202603.6|202676.5|202586.5|15
1734455390000|2024-12-17 17:09:50|202688.1|202598.1|202681.3|202591.3|202688.1|202598.1|202679.2|202589.2|14
1734455400000|2024-12-17 17:10:00|202682.1|202592.1|202690.4|202600.4|202716.1|202626.1|202682.1|202592.1|15
1734455410000|2024-12-17 17:10:10|202692.2|202602.2|202699.1|202609.1|202700.4|202610.4|202692.2|202602.2|9
1734455420000|2024-12-17 17:10:20|202699|202609|202691|202601|202699|202609|202689.7|202599.7|6
1734455430000|2024-12-17 17:10:30|202692.3|202602.3|202699.6|202609.6|202703.6|202613.6|202690.6|202600.6|11
1734455440000|2024-12-17 17:10:40|202700|202610|202699.8|202609.8|202711.2|202621.2|202692.2|202602.2|14
1734455450000|2024-12-17 17:10:50|202700.7|202610.7|202706|202616|202713.8|202623.8|202700.7|202610.7|14
1734455460000|2024-12-17 17:11:00|202706.6|202616.6|202723.2|202633.2|202732.7|202670.8|202697.9|202607.9|19
1734455470000|2024-12-17 17:11:10|202724.6|202634.6|202762|202672|202767.8|202695.2|202717.5|202627.5|22
1734455480000|2024-12-17 17:11:20|202723.8|202633.8|202721.4|202631.4|202724.4|202634.4|202714.6|202624.6|15
1734455490000|2024-12-17 17:11:30|202726|202636|202744.7|202694.7|202762.7|202697.7|202726|202636|18
1734455500000|2024-12-17 17:11:40|202745.5|202695.5|202708|202658|202771.5|202699|202699.6|202649.6|23
1734455510000|2024-12-17 17:11:50|202708.7|202658.7|202754.8|202664.8|202764.9|202688.5|202704.9|202654.9|26
1734455520000|2024-12-17 17:12:00|202755.8|202665.8|202782.9|202692.9|202782.9|202692.9|202755.5|202665.5|31
1734455530000|2024-12-17 17:12:10|202780.7|202690.7|202797.3|202747.3|202801.5|202751.5|202780.7|202690.7|23
1734455540000|2024-12-17 17:12:20|202794.3|202744.3|202806.5|202756.5|202813.7|202763.7|202794.3|202744.3|19
1734455550000|2024-12-17 17:12:30|202810.5|202760.5|202848.9|202798.9|202873.3|202823.3|202810.5|202760.5|25
1734455560000|2024-12-17 17:12:40|202845.5|202795.5|202844.4|202794.4|202851.3|202801.3|202840|202790|16
1734455570000|2024-12-17 17:12:50|202842.8|202792.8|202852|202802|202852.3|202802.3|202841|202791|24
1734455580000|2024-12-17 17:13:00|202860.6|202810.6|202848.5|202798.5|202870.6|202820.6|202827.5|202777.5|21
1734455590000|2024-12-17 17:13:10|202848.7|202798.7|202862.3|202812.3|202878.5|202828.5|202841.9|202791.9|31
1734455600000|2024-12-17 17:13:20|202853.3|202803.3|202852.9|202802.9|202860.7|202810.7|202845.1|202795.1|22
1734455610000|2024-12-17 17:13:30|202847.8|202797.8|202832.1|202782.1|202851.5|202801.5|202830.5|202780.5|20
1734455620000|2024-12-17 17:13:40|202839.1|202789.1|202839.1|202789.1|202844.3|202794.3|202839.1|202789.1|16
1734455630000|2024-12-17 17:13:50|202834.6|202784.6|202830.1|202780.1|202837.4|202787.4|202829.7|202779.7|25
1734455640000|2024-12-17 17:14:00|202830|202780|202832.5|202782.5|202834.9|202784.9|202828.2|202778.2|13
1734455650000|2024-12-17 17:14:10|202832.6|202782.6|202838|202788|202846.2|202796.2|202832|202782|23
1734455660000|2024-12-17 17:14:20|202835|202785|202840|202790|202840.6|202790.6|202835|202785|28
1734455670000|2024-12-17 17:14:30|202839.5|202789.5|202840|202790|202843.3|202793.3|202833.5|202783.5|21
1734455680000|2024-12-17 17:14:40|202840.1|202790.1|202872.3|202822.3|202881|202831|202840.1|202790.1|22
1734455690000|2024-12-17 17:14:50|202870.1|202820.1|202859|202809|202870.1|202820.1|202856|202806|29
1734455700000|2024-12-17 17:15:00|202859.9|202809.9|202880.6|202830.6|202882.7|202832.7|202858.5|202808.5|17
1734455710000|2024-12-17 17:15:10|202880.8|202830.8|202880.9|202830.9|202882.4|202832.4|202866|202816|23
1734455720000|2024-12-17 17:15:20|202878.2|202828.2|202862.8|202812.8|202878.2|202828.2|202862.8|202812.8|26
1734455730000|2024-12-17 17:15:30|202862.5|202812.5|202879|202829|202881.3|202831.3|202862.5|202812.5|19
1734455740000|2024-12-17 17:15:40|202878.9|202828.9|202878|202828|202879.1|202829.1|202877.6|202827.6|15
1734455750000|2024-12-17 17:15:50|202875.2|202825.2|202878.3|202828.3|202878.3|202828.3|202874.1|202824.1|16
1734455760000|2024-12-17 17:16:00|202878.2|202828.2|202883.8|202833.8|202884.1|202834.1|202876.8|202826.8|19
1734455770000|2024-12-17 17:16:10|202881.1|202831.1|202891.3|202841.3|202895|202845|202878.6|202828.6|14
1734455780000|2024-12-17 17:16:20|202895.7|202845.7|202899.2|202849.2|202903.4|202853.4|202890.7|202840.7|12
1734455790000|2024-12-17 17:16:30|202899.5|202849.5|202902.7|202852.7|202904|202854|202896.5|202846.5|12
1734455800000|2024-12-17 17:16:40|202900.5|202850.5|202907|202857|202914.7|202864.7|202900.4|202850.4|21
1734455810000|2024-12-17 17:16:50|202904.6|202854.6|202906.6|202856.6|202907.3|202857.3|202902.9|202852.9|25
1734455820000|2024-12-17 17:17:00|202906.1|202856.1|202900.9|202850.9|202908.6|202858.6|202896|202846|12
1734455830000|2024-12-17 17:17:10|202899.3|202849.3|202835.6|202785.6|202900.1|202850.1|202831.2|202781.2|16
1734455840000|2024-12-17 17:17:20|202835.3|202785.3|202834.4|202784.4|202841.4|202791.4|202833|202783|23
1734455850000|2024-12-17 17:17:30|202820.2|202770.2|202822.3|202772.3|202834.7|202784.7|202812.2|202762.2|21
1734455860000|2024-12-17 17:17:40|202821.8|202771.8|202821.9|202771.9|202829.1|202779.1|202819.2|202769.2|21
1734455870000|2024-12-17 17:17:50|202822.1|202772.1|202845.3|202755.3|202845.3|202775.6|202820.6|202755.2|34
1734455880000|2024-12-17 17:18:00|202845.8|202755.8|202846.7|202756.7|202846.7|202756.7|202843.3|202753.3|17
1734455890000|2024-12-17 17:18:10|202846.5|202756.5|202817.8|202767.8|202856|202769.2|202814.6|202756.5|21
1734455900000|2024-12-17 17:18:20|202818.8|202768.8|202809.2|202759.2|202818.9|202768.9|202807.4|202757.4|26
1734455910000|2024-12-17 17:18:30|202809|202759|202798.1|202748.1|202809.2|202759.2|202792.6|202742.6|17
1734455920000|2024-12-17 17:18:40|202797.8|202747.8|202800.1|202750.1|202800.1|202750.1|202794.2|202744.2|16
1734455930000|2024-12-17 17:18:50|202801.7|202751.7|202793.9|202743.9|202802.8|202752.8|202793.8|202743.8|21
1734455940000|2024-12-17 17:19:00|202793.6|202743.6|202796.9|202746.9|202796.9|202746.9|202788.7|202738.7|21
1734455950000|2024-12-17 17:19:10|202797|202747|202798.8|202748.8|202798.8|202748.8|202793.2|202743.2|19
1734455960000|2024-12-17 17:19:20|202798.5|202748.5|202783.5|202733.5|202798.5|202748.5|202779.1|202729.1|19
1734455970000|2024-12-17 17:19:30|202783.1|202733.1|202797|202707|202797|202734.8|202782.8|202704.1|12
1734455980000|2024-12-17 17:19:40|202778.8|202728.8|202786.6|202736.6|202790.7|202740.7|202774.3|202724.3|28
1734455990000|2024-12-17 17:19:50|202786.8|202736.8|202784.3|202734.3|202786.8|202736.8|202783.9|202733.9|22
1734456000000|2024-12-17 17:20:00|202784.2|202734.2|202778.9|202728.9|202784.2|202734.2|202778.3|202728.3|9
1734456010000|2024-12-17 17:20:10|202779|202729|202784.4|202734.4|202785.4|202735.4|202779|202729|15
1734456020000|2024-12-17 17:20:20|202784.3|202734.3|202779.8|202729.8|202784.6|202734.6|202775.4|202725.4|18
1734456030000|2024-12-17 17:20:30|202779.7|202729.7|202900.9|202810.9|202907.9|202835.1|202779.7|202729.7|25
1734456040000|2024-12-17 17:20:40|202899.6|202809.6|202890.5|202800.5|202900.8|202810.8|202890.2|202800.2|29
1734456050000|2024-12-17 17:20:50|202890.7|202800.7|202878.8|202788.8|202892.4|202802.4|202878.8|202788.8|14
1734456060000|2024-12-17 17:21:00|202876.7|202786.7|202812|202762|202876.7|202792.7|202812|202762|25
1734456070000|2024-12-17 17:21:10|202816.4|202766.4|202813.2|202763.2|202820|202770|202811.5|202761.5|22
1734456080000|2024-12-17 17:21:20|202813.6|202763.6|202801.8|202751.8|202814.5|202764.5|202801.8|202751.8|22
1734456090000|2024-12-17 17:21:30|202803.6|202753.6|202801.2|202751.2|202803.6|202753.6|202794.7|202744.7|29
1734456100000|2024-12-17 17:21:40|202802.3|202752.3|202797.9|202747.9|202802.3|202752.3|202793.7|202743.7|28
1734456110000|2024-12-17 17:21:50|202796.1|202746.1|202759.4|202709.4|202797.5|202747.5|202754.7|202704.7|30
1734456120000|2024-12-17 17:22:00|202756.2|202706.2|202756.8|202706.8|202763.6|202713.6|202753.8|202703.8|36
1734456130000|2024-12-17 17:22:10|202758.2|202708.2|202760.3|202710.3|202762.5|202712.5|202754.9|202704.9|30
1734456140000|2024-12-17 17:22:20|202755.4|202705.4|202751|202701|202762.5|202712.5|202749.3|202699.3|32
1734456150000|2024-12-17 17:22:30|202751.1|202701.1|202752.6|202702.6|202752.8|202702.8|202746.9|202696.9|19
1734456160000|2024-12-17 17:22:40|202752.4|202702.4|202762.7|202712.7|202765.5|202715.5|202752.4|202702.4|29
1734456170000|2024-12-17 17:22:50|202762.3|202712.3|202764.9|202714.9|202768.6|202718.6|202760|202710|27
1734456180000|2024-12-17 17:23:00|202764.6|202714.6|202764.3|202714.3|202772.7|202722.7|202762.6|202712.6|17
1734456190000|2024-12-17 17:23:10|202765.1|202715.1|202785|202695|202785.8|202716.7|202763.3|202695|13
1734456200000|2024-12-17 17:23:20|202785.8|202695.8|202780.1|202690.1|202787|202697|202778.4|202688.4|15
1734456210000|2024-12-17 17:23:30|202777.3|202687.3|202771.8|202681.8|202778|202688|202771.8|202681.8|18
1734456220000|2024-12-17 17:23:40|202772|202682|202775.9|202685.9|202775.9|202685.9|202770.9|202680.9|9
1734456230000|2024-12-17 17:23:50|202776.4|202686.4|202748.7|202658.7|202780.7|202690.7|202748.7|202658.7|15
1734456240000|2024-12-17 17:24:00|202750.3|202660.3|202770|202680|202770|202706.2|202745.9|202655.9|10
1734456250000|2024-12-17 17:24:10|202771.3|202681.3|202776.9|202686.9|202777.2|202687.2|202771.3|202681.3|9
1734456260000|2024-12-17 17:24:20|202775.6|202685.6|202773|202683|202776.6|202686.6|202770.1|202680.1|9
1734456270000|2024-12-17 17:24:30|202773.3|202683.3|202771|202681|202773.3|202683.3|202770.4|202680.4|7
1734456280000|2024-12-17 17:24:40|202773.4|202683.4|202772.9|202682.9|202776.8|202686.8|202771|202681|5
1734456290000|2024-12-17 17:24:50|202773.3|202683.3|202772|202682|202776.3|202686.3|202772|202682|5
1734456300000|2024-12-17 17:25:00|202773.9|202683.9|202788.2|202698.2|202823.4|202733.4|202772.1|202682.1|11
1734456310000|2024-12-17 17:25:10|202788.6|202698.6|202776.7|202686.7|202788.6|202698.6|202776.7|202686.7|12
1734456320000|2024-12-17 17:25:20|202776.4|202686.4|202775.3|202685.3|202776.7|202686.7|202769.5|202679.5|12
1734456330000|2024-12-17 17:25:30|202775.8|202685.8|202783.8|202693.8|202799.4|202709.4|202775.8|202685.8|14
1734456340000|2024-12-17 17:25:40|202766.3|202716.3|202785.7|202695.7|202787.6|202716.3|202763.8|202691.1|13
1734456350000|2024-12-17 17:25:50|202781.6|202691.6|202803.4|202713.4|202814.9|202730.9|202780.9|202691.6|19
1734456360000|2024-12-17 17:26:00|202802.5|202712.5|202795.4|202705.4|202808.4|202718.4|202790.4|202700.4|15
1734456370000|2024-12-17 17:26:10|202801.1|202711.1|202800.2|202710.2|202801.7|202731|202761.3|202706.1|15
1734456380000|2024-12-17 17:26:20|202801.6|202711.6|202797.1|202707.1|202801.6|202726.4|202773.7|202698.4|10
1734456390000|2024-12-17 17:26:30|202795.7|202705.7|202795|202705|202802.4|202712.4|202789.7|202699.7|18
1734456400000|2024-12-17 17:26:40|202795.8|202705.8|202796.2|202706.2|202798.7|202708.7|202793.4|202703.4|15
1734456410000|2024-12-17 17:26:50|202796.4|202706.4|202708.9|202658.9|202796.4|202706.4|202706.8|202648.6|33
1734456420000|2024-12-17 17:27:00|202708.8|202658.8|202709.7|202659.7|202711.1|202661.1|202705.6|202655.6|21
1734456430000|2024-12-17 17:27:10|202710|202660|202709.2|202659.2|202710|202660|202708.1|202658.1|9
1734456440000|2024-12-17 17:27:20|202709.5|202659.5|202712.8|202662.8|202714.4|202664.4|202707.1|202657.1|26
1734456450000|2024-12-17 17:27:30|202712.4|202662.4|202710|202660|202712.6|202662.6|202710|202660|21
1734456460000|2024-12-17 17:27:40|202710.3|202660.3|202708.2|202658.2|202710.6|202660.6|202706.1|202656.1|14
1734456470000|2024-12-17 17:27:50|202708.4|202658.4|202712.8|202662.8|202713|202663|202708.2|202658.2|14
1734456480000|2024-12-17 17:28:00|202712.7|202662.7|202712|202662|202713.1|202663.1|202706.7|202656.7|33
1734456490000|2024-12-17 17:28:10|202711.5|202661.5|202709|202659|202715.5|202665.5|202706.1|202656.1|31
1734456500000|2024-12-17 17:28:20|202709.2|202659.2|202704.2|202654.2|202709.4|202659.4|202696.5|202646.5|22
1734456510000|2024-12-17 17:28:30|202710.2|202660.2|202706.9|202656.9|202711.7|202661.7|202703.6|202653.6|14
1734456520000|2024-12-17 17:28:40|202700.5|202650.5|202704.3|202654.3|202704.4|202654.4|202700.5|202650.5|9
1734456530000|2024-12-17 17:28:50|202704.4|202654.4|202693.2|202643.2|202706.5|202656.5|202693.2|202643.2|16
1734456540000|2024-12-17 17:29:00|202698.1|202648.1|202669.4|202619.4|202698.1|202648.1|202659.1|202609.1|34
1734456550000|2024-12-17 17:29:10|202686.8|202636.8|202666|202616|202693.7|202643.7|202663.4|202613.4|22
1734456560000|2024-12-17 17:29:20|202666.1|202616.1|202660|202610|202684.4|202616.5|202649.3|202594.4|25
1734456570000|2024-12-17 17:29:30|202659.5|202609.5|202662.6|202612.6|202665.1|202615.1|202659.5|202609.5|14
1734456580000|2024-12-17 17:29:40|202664.1|202614.1|202663.7|202613.7|202667.7|202617.7|202660.5|202610.5|19
1734456590000|2024-12-17 17:29:50|202663.8|202613.8|202662.3|202612.3|202665.5|202615.5|202656.3|202606.3|19
1734456600000|2024-12-17 17:30:00|202662.5|202612.5|202736|202686|202736|202686|202662.5|202612.5|32
1734456610000|2024-12-17 17:30:10|202736.4|202686.4|202727.4|202677.4|202737.8|202687.8|202721.5|202671.5|21
1734456620000|2024-12-17 17:30:20|202727.5|202677.5|202718.6|202668.6|202728.8|202678.8|202713.3|202663.3|31
1734456630000|2024-12-17 17:30:30|202683.7|202633.7|202681.6|202631.6|202683.7|202633.7|202674.8|202624.8|29
1734456640000|2024-12-17 17:30:40|202681.3|202631.3|202713.3|202663.3|202718.9|202668.9|202680.7|202630.7|21
1734456650000|2024-12-17 17:30:50|202712.9|202662.9|202710.4|202660.4|202715.5|202665.5|202701.4|202651.4|24
1734456660000|2024-12-17 17:31:00|202715.2|202665.2|202716.5|202666.5|202716.7|202666.7|202712|202662|36
1734456670000|2024-12-17 17:31:10|202716.7|202666.7|202714.1|202664.1|202718.3|202668.3|202713.4|202663.4|32
1734456680000|2024-12-17 17:31:20|202714.2|202664.2|202713.9|202663.9|202717.3|202667.3|202713|202663|32
1734456690000|2024-12-17 17:31:30|202714.3|202664.3|202715.2|202665.2|202719.5|202669.5|202714.2|202664.2|27
1734456700000|2024-12-17 17:31:40|202715.5|202665.5|202746.5|202656.5|202747.9|202669.3|202715.5|202644.5|20
1734456710000|2024-12-17 17:31:50|202746.7|202656.7|202724.8|202674.8|202751|202677.8|202722.7|202651.7|28
1734456720000|2024-12-17 17:32:00|202724.9|202674.9|202716.7|202666.7|202724.9|202674.9|202710.1|202660.1|26
1734456730000|2024-12-17 17:32:10|202716.6|202666.6|202746|202696|202751.5|202701.5|202715.5|202665.5|24
1734456740000|2024-12-17 17:32:20|202747.5|202697.5|202747.8|202697.8|202751.6|202701.6|202747.3|202697.3|17
1734456750000|2024-12-17 17:32:30|202747.3|202697.3|202730.7|202680.7|202749.1|202699.1|202721.8|202671.8|23
1734456760000|2024-12-17 17:32:40|202729.4|202679.4|202727.7|202677.7|202729.4|202679.4|202724.7|202674.7|17
1734456770000|2024-12-17 17:32:50|202727.4|202677.4|202768.8|202678.8|202768.8|202691.9|202727.4|202675|27
1734456780000|2024-12-17 17:33:00|202769.3|202679.3|202768.5|202678.5|202769.3|202679.3|202765.4|202675.4|13
1734456790000|2024-12-17 17:33:10|202768.8|202678.8|202727.4|202637.4|202774.5|202684.5|202723.3|202633.3|23
1734456800000|2024-12-17 17:33:20|202727|202637|202728.9|202638.9|202728.9|202638.9|202721.9|202631.9|20
1734456810000|2024-12-17 17:33:30|202728.7|202638.7|202730.6|202640.6|202736.4|202646.4|202724.7|202634.7|21
1734456820000|2024-12-17 17:33:40|202732.9|202642.9|202702.2|202612.2|202735.3|202645.3|202690.3|202600.3|26
1734456830000|2024-12-17 17:33:50|202696.7|202606.7|202683.9|202593.9|202699.8|202609.8|202683.3|202593.3|35
1734456840000|2024-12-17 17:34:00|202683.4|202593.4|202671|202581|202687.1|202597.1|202671|202581|23
1734456850000|2024-12-17 17:34:10|202670.8|202580.8|202663.2|202573.2|202670.8|202580.8|202655.4|202565.4|28
1734456860000|2024-12-17 17:34:20|202663.5|202573.5|202687.7|202597.7|202687.7|202597.7|202663.5|202573.5|23
1734456870000|2024-12-17 17:34:30|202686.5|202596.5|202687.3|202597.3|202696.7|202606.7|202684.7|202594.7|25
1734456880000|2024-12-17 17:34:40|202687.9|202597.9|202687.7|202597.7|202688.3|202598.3|202687.3|202597.3|20
1734456890000|2024-12-17 17:34:50|202689.3|202599.3|202690.4|202600.4|202695.8|202605.8|202686.5|202596.5|28
1734456900000|2024-12-17 17:35:00|202691|202601|202701.3|202611.3|202701.3|202611.3|202688.3|202598.3|19
1734456910000|2024-12-17 17:35:10|202701.1|202611.1|202699|202609|202702.4|202612.4|202699|202609|12
1734456920000|2024-12-17 17:35:20|202699.6|202609.6|202693.2|202603.2|202705.4|202615.4|202687.4|202597.4|19
1734456930000|2024-12-17 17:35:30|202692.7|202602.7|202682|202632|202702.9|202632.6|202675.6|202597|26
1734456940000|2024-12-17 17:35:40|202687.8|202637.8|202714.5|202664.5|202725.8|202675.8|202680.9|202630.9|34
1734456950000|2024-12-17 17:35:50|202715|202665|202714.2|202664.2|202715.6|202665.6|202708|202658|21
1734456960000|2024-12-17 17:36:00|202713.8|202663.8|202684.3|202634.3|202715.6|202665.6|202678.3|202628.3|14
1734456970000|2024-12-17 17:36:10|202685.5|202635.5|202693.7|202603.7|202696.4|202635.5|202666.7|202601.3|30
1734456980000|2024-12-17 17:36:20|202693.3|202603.3|202694.9|202604.9|202696.2|202606.2|202688.1|202598.1|29
1734456990000|2024-12-17 17:36:30|202693.7|202603.7|202695.3|202605.3|202697.6|202607.6|202692.5|202602.5|31
1734457000000|2024-12-17 17:36:40|202694.8|202604.8|202700.6|202650.6|202706.5|202651.2|202694.3|202604.3|23
1734457010000|2024-12-17 17:36:50|202700.8|202650.8|202672.4|202622.4|202703.1|202653.1|202665.5|202615.5|21
1734457020000|2024-12-17 17:37:00|202674|202624|202684.9|202594.9|202687.4|202624|202671|202592.9|27
1734457030000|2024-12-17 17:37:10|202684.6|202594.6|202684.4|202594.4|202688.1|202598.1|202682.9|202592.9|32
1734457040000|2024-12-17 17:37:20|202683.5|202593.5|202683.1|202593.1|202684.4|202594.4|202680.7|202590.7|26
1734457050000|2024-12-17 17:37:30|202684|202594|202692.3|202602.3|202692.3|202602.3|202681.4|202591.4|30
1734457060000|2024-12-17 17:37:40|202692|202602|202722.5|202632.5|202723.1|202633.1|202689.6|202599.6|26
1734457070000|2024-12-17 17:37:50|202723.4|202633.4|202723|202633|202727.1|202637.1|202723|202633|13
1734457080000|2024-12-17 17:38:00|202723.7|202633.7|202723.8|202633.8|202725.3|202635.3|202719.7|202629.7|19
1734457090000|2024-12-17 17:38:10|202722.1|202632.1|202698.5|202608.5|202723.3|202633.3|202696.7|202606.7|20
1734457100000|2024-12-17 17:38:20|202698.3|202608.3|202695.9|202605.9|202698.3|202608.3|202692.3|202602.3|21
1734457110000|2024-12-17 17:38:30|202695.4|202605.4|202696.2|202606.2|202697.2|202607.2|202692.3|202602.3|28
1734457120000|2024-12-17 17:38:40|202695.8|202605.8|202695.5|202605.5|202696.4|202606.4|202693.3|202603.3|22
1734457130000|2024-12-17 17:38:50|202695.4|202605.4|202694.8|202604.8|202698.2|202608.2|202693.5|202603.5|26
1734457140000|2024-12-17 17:39:00|202696|202606|202698.5|202608.5|202699.1|202609.1|202694.3|202604.3|21
1734457150000|2024-12-17 17:39:10|202698.7|202608.7|202693.3|202603.3|202699.4|202609.4|202693.3|202603.3|11
1734457160000|2024-12-17 17:39:20|202690|202600|202655.7|202565.7|202690|202600|202649.1|202559.1|15
1734457170000|2024-12-17 17:39:30|202650.9|202560.9|202647.9|202557.9|202655.3|202565.3|202643.6|202553.6|21
1734457180000|2024-12-17 17:39:40|202647.8|202557.8|202643.3|202553.3|202648.8|202558.8|202634.2|202544.2|11
1734457190000|2024-12-17 17:39:50|202643.4|202553.4|202641.8|202551.8|202646.5|202556.5|202638.5|202548.5|15
1734457200000|2024-12-17 17:40:00|202641.7|202551.7|202641.5|202551.5|202644.3|202554.3|202636.9|202546.9|16
1734457210000|2024-12-17 17:40:10|202641.4|202551.4|202609|202519|202645.9|202555.9|202603.9|202513.9|26
1734457220000|2024-12-17 17:40:20|202609.6|202519.6|202578.3|202488.3|202609.9|202519.9|202573.2|202483.2|34
1734457230000|2024-12-17 17:40:30|202578.4|202488.4|202597.2|202507.2|202597.9|202507.9|202573.7|202483.7|21
1734457240000|2024-12-17 17:40:40|202597.3|202507.3|202575.1|202485.1|202597.3|202507.3|202570.7|202480.7|21
1734457250000|2024-12-17 17:40:50|202575|202485|202575.6|202485.6|202575.6|202485.6|202574.9|202484.9|12
1734457260000|2024-12-17 17:41:00|202575.4|202485.4|202576.1|202486.1|202576.2|202486.2|202571.8|202481.8|13
1734457270000|2024-12-17 17:41:10|202575.9|202485.9|202571.5|202481.5|202576.3|202486.3|202567.4|202477.4|20
1734457280000|2024-12-17 17:41:20|202570.9|202480.9|202571.1|202481.1|202571.3|202481.3|202569.9|202479.9|16
1734457290000|2024-12-17 17:41:30|202570.9|202480.9|202557.2|202467.2|202571.1|202481.1|202545.3|202455.3|25
1734457300000|2024-12-17 17:41:40|202557.6|202467.6|202619.9|202529.9|202621.3|202547.6|202557.2|202467.2|29
1734457310000|2024-12-17 17:41:50|202619.5|202529.5|202605.2|202515.2|202624.6|202538|202582.5|202492.5|31
1734457320000|2024-12-17 17:42:00|202604|202514|202599.5|202509.5|202604.1|202514.1|202599.5|202509.5|16
1734457330000|2024-12-17 17:42:10|202600.4|202510.4|202564|202514|202601.9|202516.2|202544.7|202494.7|19
1734457340000|2024-12-17 17:42:20|202563.7|202513.7|202581.2|202491.2|202583.7|202519.1|202563.7|202490.9|9
1734457350000|2024-12-17 17:42:30|202584|202494|202570.8|202520.8|202584|202520.8|202549.9|202491.3|19
1734457360000|2024-12-17 17:42:40|202573.1|202523.1|202602.9|202512.9|202609.3|202523.8|202570.6|202512.9|26
1734457370000|2024-12-17 17:42:50|202602.8|202512.8|202616.8|202566.8|202620.4|202568.1|202602.8|202512.8|20
1734457380000|2024-12-17 17:43:00|202623|202573|202616.5|202566.5|202623|202573|202616.1|202566.1|23
1734457390000|2024-12-17 17:43:10|202616.1|202566.1|202642.4|202552.4|202642.4|202566.5|202616.1|202546.2|19
1734457400000|2024-12-17 17:43:20|202642.5|202552.5|202670.4|202580.4|202670.4|202588.4|202632.3|202552.4|11
1734457410000|2024-12-17 17:43:30|202670.6|202580.6|202674|202584|202674.4|202584.4|202670.6|202580.6|14
1734457420000|2024-12-17 17:43:40|202673.9|202583.9|202673.1|202583.1|202674|202584|202670.2|202580.2|17
1734457430000|2024-12-17 17:43:50|202673.2|202583.2|202675.1|202585.1|202676.1|202586.1|202672.6|202582.6|25
1734457440000|2024-12-17 17:44:00|202675|202585|202672.2|202582.2|202676|202586|202671|202581|21
1734457450000|2024-12-17 17:44:10|202672.3|202582.3|202674.5|202584.5|202674.9|202584.9|202672|202582|27
1734457460000|2024-12-17 17:44:20|202674.3|202584.3|202671.6|202581.6|202674.4|202584.4|202668.9|202578.9|22
1734457470000|2024-12-17 17:44:30|202671.5|202581.5|202653.3|202603.3|202671.5|202603.3|202653.3|202575.6|12
1734457480000|2024-12-17 17:44:40|202659.1|202609.1|202658.6|202608.6|202659.8|202609.8|202658.3|202608.3|23
1734457490000|2024-12-17 17:44:50|202659.2|202609.2|202674.2|202624.2|202676|202626|202657.5|202607.5|27
1734457500000|2024-12-17 17:45:00|202695.7|202605.7|202684.6|202594.6|202697.4|202607.4|202684.6|202594.6|13
1734457510000|2024-12-17 17:45:10|202685.9|202595.9|202661.3|202611.3|202685.9|202619.6|202658.9|202595.9|5
1734457520000|2024-12-17 17:45:20|202667.1|202617.1|202668.6|202618.6|202668.6|202618.6|202666.7|202616.7|12
1734457530000|2024-12-17 17:45:30|202668.5|202618.5|202664.7|202614.7|202669|202619|202657.4|202607.4|16
1734457540000|2024-12-17 17:45:40|202664.6|202614.6|202664.3|202614.3|202666.2|202616.2|202662.5|202612.5|23
1734457550000|2024-12-17 17:45:50|202664.2|202614.2|202680.7|202590.7|202681.2|202615.8|202663.8|202586|28
1734457560000|2024-12-17 17:46:00|202680.2|202590.2|202681.4|202591.4|202682.3|202592.3|202678.9|202588.9|17
1734457570000|2024-12-17 17:46:10|202681.9|202591.9|202683.9|202593.9|202683.9|202593.9|202681.9|202591.9|3
1734457580000|2024-12-17 17:46:20|202683.7|202593.7|202682.2|202592.2|202683.7|202593.7|202681.8|202591.8|3
1734457590000|2024-12-17 17:46:30|202682.1|202592.1|202673.4|202583.4|202700.7|202610.7|202673.4|202583.4|21
1734457600000|2024-12-17 17:46:40|202673.7|202583.7|202676.5|202586.5|202676.5|202586.5|202673.7|202583.7|16
1734457610000|2024-12-17 17:46:50|202677.7|202587.7|202676.5|202586.5|202677.7|202587.7|202676.5|202586.5|13
1734457620000|2024-12-17 17:47:00|202676.3|202586.3|202676.7|202586.7|202678|202588|202674.6|202584.6|20
1734457630000|2024-12-17 17:47:10|202675.3|202585.3|202657.2|202567.2|202675.3|202585.3|202649.9|202559.9|17
1734457640000|2024-12-17 17:47:20|202652.9|202562.9|202646.7|202556.7|202658.8|202574.7|202618.3|202553.8|16
1734457650000|2024-12-17 17:47:30|202647.1|202557.1|202678.4|202588.4|202680.7|202590.7|202644.3|202554.3|27
1734457660000|2024-12-17 17:47:40|202679.8|202589.8|202646.8|202596.8|202688.1|202604.7|202646.1|202588.2|23
1734457670000|2024-12-17 17:47:50|202647.9|202597.9|202690.8|202600.8|202690.8|202600.8|202647.2|202578.9|22
1734457680000|2024-12-17 17:48:00|202692.6|202602.6|202668.7|202618.7|202709.9|202619.9|202662.2|202602.6|18
1734457690000|2024-12-17 17:48:10|202668.5|202618.5|202665.9|202615.9|202670|202620|202658.7|202608.7|16
1734457700000|2024-12-17 17:48:20|202667.4|202617.4|202682|202592|202686.1|202619|202667.4|202591.4|10
1734457710000|2024-12-17 17:48:30|202683.4|202593.4|202702|202612|202703.5|202613.5|202676.4|202586.4|20
1734457720000|2024-12-17 17:48:40|202699.9|202609.9|202705.8|202615.8|202707.3|202617.3|202693.7|202603.7|27
1734457730000|2024-12-17 17:48:50|202699.7|202609.7|202693.4|202603.4|202705.9|202615.9|202686.3|202596.3|13
1734457740000|2024-12-17 17:49:00|202694.4|202604.4|202679.1|202589.1|202694.4|202604.4|202672.8|202582.8|27
1734457750000|2024-12-17 17:49:10|202678.4|202588.4|202670.2|202580.2|202678.4|202588.4|202668.7|202578.7|10
1734457760000|2024-12-17 17:49:20|202669.8|202579.8|202672.3|202582.3|202672.3|202582.3|202667.6|202577.6|13
1734457770000|2024-12-17 17:49:30|202672.2|202582.2|202674.7|202584.7|202675.6|202585.6|202671.5|202581.5|20
1734457780000|2024-12-17 17:49:40|202674.6|202584.6|202679.6|202589.6|202681.6|202591.6|202671.3|202581.3|29
1734457790000|2024-12-17 17:49:50|202679.8|202589.8|202674.4|202584.4|202681|202591|202672.1|202582.1|16
1734457800000|2024-12-17 17:50:00|202673.1|202583.1|202675.6|202585.6|202675.8|202585.8|202672.8|202582.8|7
1734457810000|2024-12-17 17:50:10|202676.5|202586.5|202676.1|202586.1|202676.6|202586.6|202673.3|202583.3|8
1734457820000|2024-12-17 17:50:20|202674.8|202584.8|202672.8|202582.8|202674.8|202584.8|202671.4|202581.4|4
1734457830000|2024-12-17 17:50:30|202673.1|202583.1|202675.6|202585.6|202675.6|202585.6|202673.1|202583.1|9
1734457840000|2024-12-17 17:50:40|202676.8|202586.8|202677|202587|202677|202587|202675.2|202585.2|7
1734457850000|2024-12-17 17:50:50|202676.7|202586.7|202687.2|202597.2|202687.2|202597.2|202676.7|202586.7|11
1734457860000|2024-12-17 17:51:00|202687.4|202597.4|202718.8|202628.8|202722|202632|202686|202596|22
1734457870000|2024-12-17 17:51:10|202723.3|202633.3|202715.3|202625.3|202723.3|202633.3|202711.1|202621.1|17
1734457880000|2024-12-17 17:51:20|202716.6|202626.6|202719.6|202629.6|202720.3|202630.3|202714.8|202624.8|6
1734457890000|2024-12-17 17:51:30|202719.8|202629.8|202714.1|202624.1|202719.8|202629.8|202712.3|202622.3|21
1734457900000|2024-12-17 17:51:40|202714.5|202624.5|202713|202623|202714.5|202624.5|202710.4|202620.4|17
1734457910000|2024-12-17 17:51:50|202712.8|202622.8|202718.9|202628.9|202719.1|202629.1|202687.4|202597.4|24
1734457920000|2024-12-17 17:52:00|202718.7|202628.7|202712.2|202662.2|202726.6|202671.1|202710.7|202620.7|17
1734457930000|2024-12-17 17:52:10|202709.1|202659.1|202716|202666|202718.8|202668.8|202706.2|202656.2|13
1734457940000|2024-12-17 17:52:20|202717|202667|202716.9|202666.9|202720.9|202670.9|202711.7|202661.7|20
1734457950000|2024-12-17 17:52:30|202716.5|202666.5|202609.1|202559.1|202717.1|202667.1|202605.1|202555.1|17
1734457960000|2024-12-17 17:52:40|202656.9|202566.9|202682.7|202592.7|202683|202593|202656.9|202566.9|20
1734457970000|2024-12-17 17:52:50|202682.6|202592.6|202675.7|202585.7|202686.3|202636.3|202656.7|202578.4|27
1734457980000|2024-12-17 17:53:00|202676.2|202586.2|202679.5|202589.5|202679.5|202589.5|202669.7|202579.7|23
1734457990000|2024-12-17 17:53:10|202662.8|202612.8|202682.7|202592.7|202683.8|202616|202659.9|202590.7|20
1734458000000|2024-12-17 17:53:20|202682.5|202592.5|202682.1|202592.1|202682.6|202592.6|202680.7|202590.7|8
1734458010000|2024-12-17 17:53:30|202679.9|202589.9|202642.2|202552.2|202682.2|202592.2|202641.5|202551.5|13
1734458020000|2024-12-17 17:53:40|202642.1|202552.1|202655.9|202565.9|202667.5|202577.5|202642|202552|7
1734458030000|2024-12-17 17:53:50|202658.7|202568.7|202688.1|202598.1|202692.9|202602.9|202658.7|202568.7|26
1734458040000|2024-12-17 17:54:00|202687.7|202597.7|202672.5|202582.5|202688.4|202598.4|202666.7|202576.7|29
1734458050000|2024-12-17 17:54:10|202670.1|202580.1|202667.5|202577.5|202672.9|202582.9|202656.5|202566.5|22
1734458060000|2024-12-17 17:54:20|202668|202578|202595|202505|202676.6|202586.6|202588.1|202498.1|26
1734458070000|2024-12-17 17:54:30|202594.6|202504.6|202570.4|202480.4|202595.9|202511.6|202554.7|202477.9|21
1734458080000|2024-12-17 17:54:40|202573.8|202483.8|202576.4|202486.4|202577|202505.9|202549|202468.8|20
1734458090000|2024-12-17 17:54:50|202575.5|202485.5|202553.3|202463.3|202576.7|202486.7|202548.7|202458.7|16
1734458100000|2024-12-17 17:55:00|202551.2|202461.2|202542.9|202452.9|202553.8|202463.8|202535.4|202445.4|22
1734458110000|2024-12-17 17:55:10|202543.5|202453.5|202549.5|202459.5|202551.5|202461.5|202543.5|202453.5|17
1734458120000|2024-12-17 17:55:20|202549.8|202459.8|202549.2|202459.2|202564.8|202474.8|202543|202453|13
1734458130000|2024-12-17 17:55:30|202551.2|202461.2|202520.6|202470.6|202551.2|202472.8|202520.6|202447.5|29
1734458140000|2024-12-17 17:55:40|202538.4|202448.4|202537.7|202487.7|202539.1|202489.1|202517.6|202448.4|14
1734458150000|2024-12-17 17:55:50|202532.8|202482.8|202620|202530|202620|202532.2|202528.8|202468.2|20
1734458160000|2024-12-17 17:56:00|202617.3|202527.3|202629.6|202539.6|202647.8|202566.8|202607.6|202527.3|21
1734458170000|2024-12-17 17:56:10|202630|202540|202635.3|202545.3|202644|202554|202602.8|202530.3|16
1734458180000|2024-12-17 17:56:20|202634.5|202544.5|202620.8|202570.8|202634.5|202576.6|202616.6|202539.1|11
1734458190000|2024-12-17 17:56:30|202645.9|202555.9|202617.2|202527.2|202645.9|202575.8|202586.8|202519.9|21
1734458200000|2024-12-17 17:56:40|202611.8|202521.8|202595.6|202545.6|202617.2|202553.8|202591.8|202515.2|22
1734458210000|2024-12-17 17:56:50|202602.7|202552.7|202610.4|202520.4|202621.4|202552.7|202602.7|202515.4|20
1734458220000|2024-12-17 17:57:00|202609|202519|202659.5|202569.5|202659.5|202586.7|202609|202519|30
1734458230000|2024-12-17 17:57:10|202658.7|202568.7|202646.1|202556.1|202658.7|202581|202617.6|202543|18
1734458240000|2024-12-17 17:57:20|202647.6|202557.6|202630.1|202540.1|202647.6|202575|202614.3|202537.5|23
1734458250000|2024-12-17 17:57:30|202630.6|202540.6|202639.6|202549.6|202643.5|202553.5|202630.6|202540.6|13
1734458260000|2024-12-17 17:57:40|202640.6|202550.6|202656.4|202566.4|202656.4|202566.4|202639.9|202549.9|15
1734458270000|2024-12-17 17:57:50|202655.4|202565.4|202657.4|202567.4|202659.5|202569.5|202649.1|202559.1|16
1734458280000|2024-12-17 17:58:00|202655.7|202565.7|202617.9|202527.9|202655.7|202565.7|202600.8|202526.4|20
1734458290000|2024-12-17 17:58:10|202617.7|202527.7|202627.6|202537.6|202635.4|202545.4|202617.7|202527.7|20
1734458300000|2024-12-17 17:58:20|202629.6|202539.6|202644.7|202554.7|202646.3|202556.3|202627.9|202537.9|23
1734458310000|2024-12-17 17:58:30|202645.5|202555.5|202641.9|202551.9|202646.3|202556.3|202641.9|202551.9|19
1734458320000|2024-12-17 17:58:40|202643.9|202553.9|202640.2|202550.2|202644.2|202554.2|202633.2|202543.2|14
1734458330000|2024-12-17 17:58:50|202640.5|202550.5|202631.1|202541.1|202640.5|202550.5|202629.5|202539.5|10
1734458340000|2024-12-17 17:59:00|202634.9|202544.9|202642.9|202552.9|202643.6|202553.6|202628.1|202538.1|17
1734458350000|2024-12-17 17:59:10|202639.7|202549.7|202642|202552|202645.5|202555.5|202628.6|202538.6|20
1734458360000|2024-12-17 17:59:20|202641.9|202551.9|202640.7|202550.7|202642.8|202552.8|202633.6|202543.6|17
1734458370000|2024-12-17 17:59:30|202639.5|202549.5|202610.9|202560.9|202642.5|202571.6|202609.4|202549.5|23
1734458380000|2024-12-17 17:59:40|202615.1|202565.1|202614.9|202564.9|202615.7|202565.7|202612.1|202562.1|21
1734458390000|2024-12-17 17:59:50|202616.9|202566.9|202628.1|202578.1|202630.6|202580.6|202612.4|202562.4|27
1734458400000|2024-12-17 18:00:00|202629|202579|202636|202586|202636|202586|202629|202579|17
1734458410000|2024-12-17 18:00:10|202636.2|202586.2|202634.2|202584.2|202636.6|202586.6|202630.7|202580.7|13
1734458420000|2024-12-17 18:00:20|202635.5|202585.5|202636.5|202586.5|202636.5|202586.5|202634.8|202584.8|5
1734458430000|2024-12-17 18:00:30|202636.3|202586.3|202634.7|202584.7|202638.1|202588.1|202634.7|202584.7|11
1734458440000|2024-12-17 18:00:40|202636.8|202586.8|202615.2|202565.2|202636.8|202586.8|202605.9|202555.9|25
1734458450000|2024-12-17 18:00:50|202615.7|202565.7|202608.8|202558.8|202620.2|202570.2|202606.6|202556.6|18
1734458460000|2024-12-17 18:01:00|202609.9|202559.9|202609.9|202559.9|202609.9|202559.9|202609.9|202559.9|1
1734458470000|2024-12-17 18:01:10|202610.8|202560.8|202610.7|202560.7|202620|202570|202603.7|202553.7|29
1734458480000|2024-12-17 18:01:20|202610.5|202560.5|202599.7|202549.7|202612|202562|202597.7|202547.7|25
1734458490000|2024-12-17 18:01:30|202599.2|202549.2|202612.9|202562.9|202614.5|202564.5|202598.4|202548.4|21
1734458500000|2024-12-17 18:01:40|202608|202558|202619.2|202569.2|202622.7|202572.7|202608|202558|27
1734458510000|2024-12-17 18:01:50|202612.2|202562.2|202622|202572|202623.4|202573.4|202612.2|202562.2|15
1734458520000|2024-12-17 18:02:00|202622.1|202572.1|202661|202611|202664.8|202614.8|202622.1|202572.1|23
1734458530000|2024-12-17 18:02:10|202662.3|202612.3|202738.3|202688.3|202743.8|202693.8|202662.3|202612.3|29
1734458540000|2024-12-17 18:02:20|202738.4|202688.4|202736.7|202686.7|202740.2|202690.2|202732|202682|21
1734458550000|2024-12-17 18:02:30|202754|202664|202747.6|202657.6|202754|202664|202742.7|202652.7|17
1734458560000|2024-12-17 18:02:40|202747.8|202657.8|202713.6|202623.6|202751|202673.1|202689.3|202618.2|27
1734458570000|2024-12-17 18:02:50|202713.5|202623.5|202682.9|202632.9|202713.7|202633.4|202682.9|202607.5|29
1734458580000|2024-12-17 18:03:00|202672.2|202622.2|202708|202618|202711.5|202645.3|202672.2|202606.7|29
1734458590000|2024-12-17 18:03:10|202703|202613|202667.2|202617.2|202717.7|202627.7|202662.5|202595.1|20
1734458600000|2024-12-17 18:03:20|202687.7|202597.7|202696.3|202606.3|202696.3|202621.6|202653.3|202578.9|20
1734458610000|2024-12-17 18:03:30|202691.5|202601.5|202693.5|202603.5|202696|202639.1|202673.5|202583.5|21
1734458620000|2024-12-17 18:03:40|202693.6|202603.6|202696.2|202606.2|202698|202608|202690.6|202600.6|29
1734458630000|2024-12-17 18:03:50|202696.4|202606.4|202655.4|202605.4|202701.9|202611.9|202652.3|202602.3|28
1734458640000|2024-12-17 18:04:00|202655.9|202605.9|202658.9|202568.9|202666.1|202606.9|202648|202563.7|27
1734458650000|2024-12-17 18:04:10|202658.1|202568.1|202669.7|202579.7|202675.6|202593.7|202627.7|202563|27
1734458660000|2024-12-17 18:04:20|202670.3|202580.3|202648.8|202558.8|202677.9|202587.9|202646.7|202556.7|29
1734458670000|2024-12-17 18:04:30|202649|202559|202635|202545|202649|202564.6|202610.7|202542|25
1734458680000|2024-12-17 18:04:40|202636.1|202546.1|202602.8|202552.8|202641.1|202569.9|202599.6|202546.1|20
1734458690000|2024-12-17 18:04:50|202602.3|202552.3|202619.9|202569.9|202619.9|202569.9|202599.9|202549.9|26
1734458700000|2024-12-17 18:05:00|202620.1|202570.1|202660.1|202610.1|202666.1|202616.1|202620.1|202570.1|19
1734458710000|2024-12-17 18:05:10|202658.8|202608.8|202659.2|202609.2|202659.2|202609.2|202647.6|202597.6|13
1734458720000|2024-12-17 18:05:20|202658.7|202608.7|202650.7|202600.7|202663.1|202613.1|202650.7|202600.7|16
1734458730000|2024-12-17 18:05:30|202649.4|202599.4|202658.9|202608.9|202660.7|202610.7|202649.4|202599.4|22
1734458740000|2024-12-17 18:05:40|202661.9|202611.9|202698.3|202648.3|202699.1|202649.1|202661.9|202611.9|24
1734458750000|2024-12-17 18:05:50|202698|202648|202700.2|202650.2|202700.2|202650.2|202698|202648|9
1734458760000|2024-12-17 18:06:00|202700.4|202650.4|202688.6|202638.6|202717|202667|202688.3|202638.3|29
1734458770000|2024-12-17 18:06:10|202688.7|202638.7|202676.4|202626.4|202688.8|202638.8|202673.3|202623.3|21
1734458780000|2024-12-17 18:06:20|202676.8|202626.8|202696.1|202646.1|202697.2|202647.2|202676.8|202626.8|23
1734458790000|2024-12-17 18:06:30|202695.9|202645.9|202717.8|202667.8|202727.7|202677.7|202695.9|202645.9|15
1734458800000|2024-12-17 18:06:40|202719.3|202669.3|202690|202640|202719.3|202669.3|202688.5|202638.5|27
1734458810000|2024-12-17 18:06:50|202689.9|202639.9|202694.2|202644.2|202694.6|202644.6|202680.4|202630.4|21
1734458820000|2024-12-17 18:07:00|202694.3|202644.3|202691.4|202641.4|202697.9|202647.9|202680.3|202630.3|30
1734458830000|2024-12-17 18:07:10|202690.2|202640.2|202689.9|202639.9|202693.8|202643.8|202686.7|202636.7|29
1734458840000|2024-12-17 18:07:20|202691.4|202641.4|202636.4|202546.4|202692.4|202642.4|202609|202542.3|28
1734458850000|2024-12-17 18:07:30|202635.5|202545.5|202659.2|202569.2|202663.4|202598|202608.6|202545.5|25
1734458860000|2024-12-17 18:07:40|202659.3|202569.3|202655.5|202605.5|202663|202610|202655.5|202569.2|20
1734458870000|2024-12-17 18:07:50|202655.4|202605.4|202658.6|202608.6|202658.6|202608.6|202646.8|202596.8|21
1734458880000|2024-12-17 18:08:00|202658.4|202608.4|202631.7|202581.7|202658.4|202608.4|202630|202580|24
1734458890000|2024-12-17 18:08:10|202633|202583|202657.4|202607.4|202658|202608|202633|202583|27
1734458900000|2024-12-17 18:08:20|202657.1|202607.1|202621.1|202571.1|202657.8|202607.8|202616.9|202566.9|24
1734458910000|2024-12-17 18:08:30|202621|202571|202598.9|202548.9|202621.1|202571.1|202597.8|202547.8|25
1734458920000|2024-12-17 18:08:40|202597.9|202547.9|202575.5|202525.5|202597.9|202547.9|202566.6|202516.6|35
1734458930000|2024-12-17 18:08:50|202575.9|202525.9|202506.1|202456.1|202576.1|202526.1|202506.1|202456.1|22
1734458940000|2024-12-17 18:09:00|202503.1|202453.1|202524.3|202474.3|202524.9|202474.9|202503.1|202453.1|24
1734458950000|2024-12-17 18:09:10|202523.2|202473.2|202518.3|202468.3|202523.2|202473.2|202516|202466|15
1734458960000|2024-12-17 18:09:20|202518.2|202468.2|202518.1|202468.1|202526.5|202476.5|202517.5|202467.5|15
1734458970000|2024-12-17 18:09:30|202518.3|202468.3|202520.1|202470.1|202520.1|202470.1|202517.6|202467.6|15
1734458980000|2024-12-17 18:09:40|202519.9|202469.9|202525.6|202475.6|202526.8|202476.8|202519.9|202469.9|13
1734458990000|2024-12-17 18:09:50|202525|202475|202526.4|202476.4|202540.2|202490.2|202518.8|202468.8|26
1734459000000|2024-12-17 18:10:00|202526.1|202476.1|202527|202477|202532.1|202482.1|202523.8|202473.8|25
1734459010000|2024-12-17 18:10:10|202528.3|202478.3|202531.7|202481.7|202531.7|202481.7|202520.3|202470.3|23
1734459020000|2024-12-17 18:10:20|202532.2|202482.2|202554.2|202504.2|202559.7|202509.7|202531.5|202481.5|25
1734459030000|2024-12-17 18:10:30|202556.2|202506.2|202566|202516|202566.5|202516.5|202556.1|202506.1|21
1734459040000|2024-12-17 18:10:40|202565.8|202515.8|202554.6|202464.6|202584.6|202515.9|202547.4|202457.4|23
1734459050000|2024-12-17 18:10:50|202551.8|202461.8|202560.2|202470.2|202562.1|202472.1|202550.3|202460.3|31
1734459060000|2024-12-17 18:11:00|202557.1|202467.1|202572.4|202482.4|202580.9|202490.9|202555.8|202465.8|29
1734459070000|2024-12-17 18:11:10|202576.9|202486.9|202577.4|202487.4|202580.3|202490.3|202576.9|202486.9|16
1734459080000|2024-12-17 18:11:20|202580.4|202490.4|202577.5|202487.5|202580.4|202490.4|202576.4|202486.4|5
1734459090000|2024-12-17 18:11:30|202577.2|202487.2|202570.9|202480.9|202577.2|202487.2|202569.8|202479.8|11
1734459100000|2024-12-17 18:11:40|202570.7|202480.7|202583.9|202493.9|202583.9|202493.9|202570.7|202480.7|28
1734459110000|2024-12-17 18:11:50|202582.6|202492.6|202580.3|202490.3|202584|202494|202580.3|202490.3|15
1734459120000|2024-12-17 18:12:00|202585.9|202495.9|202588.6|202538.6|202589.8|202539.8|202578.5|202495.9|14
1734459130000|2024-12-17 18:12:10|202591.7|202541.7|202590|202500|202593|202541.7|202579.3|202498.8|18
1734459140000|2024-12-17 18:12:20|202589.6|202499.6|202583.7|202493.7|202590.6|202500.6|202581|202491|19
1734459150000|2024-12-17 18:12:30|202583.8|202493.8|202590.2|202500.2|202590.2|202500.2|202582.3|202492.3|14
1734459160000|2024-12-17 18:12:40|202590.5|202500.5|202592.1|202542.1|202608.6|202542.1|202590|202500|17
1734459170000|2024-12-17 18:12:50|202592.8|202542.8|202553.5|202503.5|202618.5|202568.5|202553.5|202503.5|28
1734459180000|2024-12-17 18:13:00|202554.5|202504.5|202572.4|202482.4|202573.2|202504.5|202548.9|202478.7|21
1734459190000|2024-12-17 18:13:10|202573|202483|202551.1|202461.1|202576.8|202494.4|202526.2|202461.1|25
1734459200000|2024-12-17 18:13:20|202551.7|202461.7|202552.1|202462.1|202557.9|202467.9|202550.6|202460.6|6
1734459210000|2024-12-17 18:13:30|202551.8|202461.8|202539.2|202489.2|202554.3|202489.2|202537.7|202458.8|12
1734459220000|2024-12-17 18:13:40|202518.2|202468.2|202517.2|202467.2|202523.6|202473.6|202515.6|202465.6|8
1734459230000|2024-12-17 18:13:50|202516.2|202466.2|202522.2|202472.2|202522.2|202472.2|202511.4|202461.4|14
1734459240000|2024-12-17 18:14:00|202516.9|202466.9|202590.3|202500.3|202590.3|202521.6|202516.8|202466.8|19
1734459250000|2024-12-17 18:14:10|202590.8|202500.8|202589.9|202499.9|202591.6|202501.6|202588.9|202498.9|8
1734459260000|2024-12-17 18:14:20|202590.3|202500.3|202546.7|202456.7|202590.3|202500.3|202530.5|202455.7|16
1734459270000|2024-12-17 18:14:30|202546.6|202456.6|202543.4|202453.4|202546.6|202456.6|202535.9|202445.9|20
1734459280000|2024-12-17 18:14:40|202543.2|202453.2|202551.7|202501.7|202553.1|202503.1|202537.4|202453.2|21
1734459290000|2024-12-17 18:14:50|202551.8|202501.8|202548.5|202498.5|202552.9|202502.9|202548.5|202498.5|13
1734459300000|2024-12-17 18:15:00|202548.4|202498.4|202545.8|202455.8|202550.4|202500.4|202540|202454.3|22
1734459310000|2024-12-17 18:15:10|202547.9|202457.9|202550.3|202460.3|202568.2|202478.2|202547.9|202457.9|26
1734459320000|2024-12-17 18:15:20|202550|202460|202544.5|202454.5|202563|202473|202543.8|202453.8|12
1734459330000|2024-12-17 18:15:30|202543.2|202453.2|202541.1|202451.1|202545.1|202455.1|202535.4|202445.4|20
1734459340000|2024-12-17 18:15:40|202539.7|202449.7|202545.9|202455.9|202548.8|202458.8|202534.3|202444.3|22
1734459350000|2024-12-17 18:15:50|202545.7|202455.7|202539.9|202449.9|202549.7|202459.7|202539.1|202449.1|17
1734459360000|2024-12-17 18:16:00|202539.4|202449.4|202518.8|202468.8|202539.5|202471.5|202514.7|202447.5|11
1734459370000|2024-12-17 18:16:10|202518.9|202468.9|202526.5|202476.5|202530.1|202480.1|202518.9|202468.9|21
1734459380000|2024-12-17 18:16:20|202527.6|202477.6|202524.3|202474.3|202530|202480|202519.2|202469.2|11
1734459390000|2024-12-17 18:16:30|202521.4|202471.4|202526.3|202476.3|202526.3|202476.3|202520.6|202470.6|17
1734459400000|2024-12-17 18:16:40|202527.6|202477.6|202510.4|202460.4|202530.4|202480.4|202510.4|202460.4|13
1734459410000|2024-12-17 18:16:50|202511.3|202461.3|202483.2|202433.2|202511.3|202461.3|202468.4|202418.4|16
1734459420000|2024-12-17 18:17:00|202484.6|202434.6|202530.1|202480.1|202530.6|202480.6|202484.3|202434.3|25
1734459430000|2024-12-17 18:17:10|202530.2|202480.2|202538.2|202488.2|202538.2|202488.2|202528.4|202478.4|20
1734459440000|2024-12-17 18:17:20|202539.9|202489.9|202545.7|202495.7|202549.7|202499.7|202537.3|202487.3|13
1734459450000|2024-12-17 18:17:30|202546.9|202496.9|202544.7|202494.7|202554.6|202504.6|202544.6|202494.6|15
1734459460000|2024-12-17 18:17:40|202548.7|202498.7|202513.9|202463.9|202549.7|202499.7|202513.9|202463.9|21
1734459470000|2024-12-17 18:17:50|202517.4|202467.4|202520.6|202470.6|202525|202475|202517.2|202467.2|20
1734459480000|2024-12-17 18:18:00|202520.7|202470.7|202531.2|202481.2|202536.7|202486.7|202501.5|202451.5|19
1734459490000|2024-12-17 18:18:10|202536.3|202486.3|202580.2|202490.2|202583.8|202509.6|202529.9|202479.9|23
1734459500000|2024-12-17 18:18:20|202582.7|202492.7|202592.9|202502.9|202596|202506|202582.7|202492.7|14
1734459510000|2024-12-17 18:18:30|202593.8|202503.8|202569.6|202519.6|202593.8|202519.6|202567.8|202492.6|12
1734459520000|2024-12-17 18:18:40|202573.1|202523.1|202595.9|202545.9|202595.9|202545.9|202571.6|202521.6|28
1734459530000|2024-12-17 18:18:50|202593.9|202543.9|202548.1|202498.1|202594.7|202544.7|202548.1|202491|18
1734459540000|2024-12-17 18:19:00|202545.6|202495.6|202553.4|202503.4|202554.9|202504.9|202529.2|202479.2|11
1734459550000|2024-12-17 18:19:10|202588.9|202538.9|202591.5|202501.5|202591.9|202538.9|202564.9|202500.9|22
1734459560000|2024-12-17 18:19:20|202590.2|202500.2|202589.8|202539.8|202594.4|202544.4|202584.3|202500|15
1734459570000|2024-12-17 18:19:30|202590.2|202540.2|202633|202583|202636.6|202586.6|202589.8|202539.8|17
1734459580000|2024-12-17 18:19:40|202632|202582|202643.4|202593.4|202643.8|202593.8|202632|202582|10
1734459590000|2024-12-17 18:19:50|202643.7|202593.7|202644.2|202594.2|202649.3|202599.3|202642.9|202592.9|10
1734459600000|2024-12-17 18:20:00|202644.3|202594.3|202641.3|202591.3|202644.8|202594.8|202641.1|202591.1|16
1734459610000|2024-12-17 18:20:10|202640.1|202590.1|202656.2|202606.2|202657.9|202607.9|202640.1|202590.1|23
1734459620000|2024-12-17 18:20:20|202656|202606|202662.5|202612.5|202663.2|202613.2|202653.8|202603.8|22
1734459630000|2024-12-17 18:20:30|202663.1|202613.1|202643.4|202593.4|202663.1|202613.1|202639.2|202589.2|16
1734459640000|2024-12-17 18:20:40|202642.6|202592.6|202599.1|202549.1|202642.7|202592.7|202599.1|202549.1|18
1734459650000|2024-12-17 18:20:50|202599.9|202549.9|202627.7|202577.7|202627.7|202577.7|202599.9|202549.9|10
1734459660000|2024-12-17 18:21:00|202632|202582|202655.8|202605.8|202688.1|202638.1|202632|202582|31
1734459670000|2024-12-17 18:21:10|202655.3|202605.3|202653.9|202603.9|202663.5|202613.5|202653.2|202603.2|23
1734459680000|2024-12-17 18:21:20|202653.8|202603.8|202647.9|202597.9|202667.4|202617.4|202647.9|202597.9|25
1734459690000|2024-12-17 18:21:30|202645|202595|202646.6|202596.6|202654.8|202604.8|202642.4|202592.4|26
1734459700000|2024-12-17 18:21:40|202643.4|202593.4|202630.7|202580.7|202643.4|202593.4|202630.6|202580.6|16
1734459710000|2024-12-17 18:21:50|202630.6|202580.6|202628.2|202578.2|202630.6|202580.6|202595.5|202545.5|28
1734459720000|2024-12-17 18:22:00|202629.1|202579.1|202605.5|202555.5|202629.1|202579.1|202605.5|202555.5|26
1734459730000|2024-12-17 18:22:10|202606.6|202556.6|202603.9|202553.9|202609.3|202559.3|202602.8|202552.8|20
1734459740000|2024-12-17 18:22:20|202603.8|202553.8|202596.6|202546.6|202604.8|202554.8|202591.5|202541.5|24
1734459750000|2024-12-17 18:22:30|202596.4|202546.4|202595.7|202545.7|202596.6|202546.6|202594.2|202544.2|17
1734459760000|2024-12-17 18:22:40|202595.5|202545.5|202563.6|202513.6|202595.9|202545.9|202563.2|202513.2|25
1734459770000|2024-12-17 18:22:50|202563.5|202513.5|202561.6|202511.6|202572|202522|202561.6|202511.6|17
1734459780000|2024-12-17 18:23:00|202563.4|202513.4|202584.1|202534.1|202589.4|202539.4|202563|202513|21
1734459790000|2024-12-17 18:23:10|202586.1|202536.1|202624.4|202574.4|202625.9|202575.9|202586.1|202536.1|24
1734459800000|2024-12-17 18:23:20|202623.8|202573.8|202619.8|202569.8|202646.1|202596.1|202614.7|202564.7|28
1734459810000|2024-12-17 18:23:30|202620.4|202570.4|202590.9|202540.9|202620.4|202570.4|202590.2|202540.2|20
1734459820000|2024-12-17 18:23:40|202590.2|202540.2|202590.2|202540.2|202590.6|202540.6|202590|202540|5
1734459830000|2024-12-17 18:23:50|202593.2|202543.2|202595|202545|202595|202545|202591.4|202541.4|7
1734459840000|2024-12-17 18:24:00|202595.1|202545.1|202618.6|202568.6|202626.3|202576.3|202595.1|202545.1|10
1734459850000|2024-12-17 18:24:10|202632.2|202542.2|202600.8|202550.8|202636.5|202558.5|202591.9|202541|27
1734459860000|2024-12-17 18:24:20|202597.1|202547.1|202600.3|202550.3|202607.2|202557.2|202591.4|202541.4|25
1734459870000|2024-12-17 18:24:30|202600.4|202550.4|202608.5|202558.5|202608.6|202558.6|202591.5|202541.5|26
1734459880000|2024-12-17 18:24:40|202606.6|202556.6|202611.9|202561.9|202612.6|202562.6|202600.1|202550.1|17
1734459890000|2024-12-17 18:24:50|202613.3|202563.3|202604.7|202554.7|202613.3|202563.3|202599.9|202549.9|25
1734459900000|2024-12-17 18:25:00|202604.8|202554.8|202634|202584|202669.9|202619.9|202604.6|202554.6|17
1734459910000|2024-12-17 18:25:10|202634.9|202584.9|202636.4|202586.4|202637.3|202587.3|202634.5|202584.5|17
1734459920000|2024-12-17 18:25:20|202636.3|202586.3|202640.8|202590.8|202646|202596|202635.4|202585.4|19
1734459930000|2024-12-17 18:25:30|202640|202590|202657|202567|202662.3|202590|202634.2|202566.5|21
1734459940000|2024-12-17 18:25:40|202657.2|202567.2|202658.9|202568.9|202658.9|202568.9|202654.7|202564.7|10
1734459950000|2024-12-17 18:25:50|202658.4|202568.4|202659.2|202569.2|202659.2|202569.2|202657.9|202567.9|4
1734459960000|2024-12-17 18:26:00|202658.1|202568.1|202654.8|202564.8|202658.3|202568.3|202653.9|202563.9|12
1734459970000|2024-12-17 18:26:10|202654.6|202564.6|202658.8|202568.8|202663.3|202598.4|202648.4|202564.6|19
1734459980000|2024-12-17 18:26:20|202658.1|202568.1|202658.5|202568.5|202659.2|202569.2|202657.9|202567.9|8
1734459990000|2024-12-17 18:26:30|202658.3|202568.3|202655.7|202565.7|202661.4|202571.4|202652.8|202562.8|14
1734460000000|2024-12-17 18:26:40|202655.8|202565.8|202691.3|202641.3|202691.3|202641.3|202647.7|202565.7|18
1734460010000|2024-12-17 18:26:50|202690.2|202640.2|202647.1|202597.1|202690.2|202640.2|202647|202597|17
1734460020000|2024-12-17 18:27:00|202647.6|202597.6|202643.1|202593.1|202647.7|202597.7|202642.7|202592.7|24
1734460030000|2024-12-17 18:27:10|202643.8|202593.8|202615.5|202525.5|202645.8|202595.8|202615.5|202525.5|24
1734460040000|2024-12-17 18:27:20|202616.1|202526.1|202625.8|202535.8|202632|202542|202609.5|202519.5|11
1734460050000|2024-12-17 18:27:30|202626.9|202536.9|202627.3|202537.3|202627.3|202537.3|202625.4|202535.4|7
1734460060000|2024-12-17 18:27:40|202627.2|202537.2|202627.2|202537.2|202627.2|202537.2|202627.2|202537.2|1
1734460070000|2024-12-17 18:27:50|202606.8|202556.8|202594.9|202544.9|202607.4|202557.4|202594.9|202544.9|9
1734460080000|2024-12-17 18:28:00|202594.1|202544.1|202597.5|202547.5|202597.5|202547.5|202593.7|202543.7|17
1734460090000|2024-12-17 18:28:10|202597.6|202547.6|202632.1|202582.1|202642.7|202592.7|202597.6|202547.6|16
1734460100000|2024-12-17 18:28:20|202631.8|202581.8|202609.5|202559.5|202631.8|202581.8|202599.4|202549.4|25
1734460110000|2024-12-17 18:28:30|202607.2|202557.2|202603.9|202553.9|202608.8|202558.8|202598.5|202548.5|34
1734460120000|2024-12-17 18:28:40|202604.5|202554.5|202600|202550|202607.6|202557.6|202600|202550|29
1734460130000|2024-12-17 18:28:50|202602|202552|202555|202505|202604.4|202554.4|202555|202505|29
1734460140000|2024-12-17 18:29:00|202554.3|202504.3|202528|202478|202556.4|202506.4|202526.4|202476.4|36
1734460150000|2024-12-17 18:29:10|202528.1|202478.1|202512.8|202462.8|202533.3|202483.3|202512.8|202462.8|35
1734460160000|2024-12-17 18:29:20|202521.6|202471.6|202527.1|202477.1|202533.5|202483.5|202521.6|202471.6|32
1734460170000|2024-12-17 18:29:30|202525.7|202475.7|202527.5|202477.5|202530.2|202480.2|202521.4|202471.4|23
1734460180000|2024-12-17 18:29:40|202527.6|202477.6|202526.2|202476.2|202527.8|202477.8|202525.8|202475.8|13
1734460190000|2024-12-17 18:29:50|202527.1|202477.1|202527.5|202477.5|202528.7|202478.7|202524.2|202474.2|13
1734460200000|2024-12-17 18:30:00|202526.1|202476.1|202526.1|202476.1|202528|202478|202522.4|202472.4|19
1734460210000|2024-12-17 18:30:10|202526.8|202476.8|202526.8|202476.8|202538.9|202488.9|202524|202474|19
1734460220000|2024-12-17 18:30:20|202527.5|202477.5|202529.7|202479.7|202530.7|202480.7|202523.1|202473.1|17
1734460230000|2024-12-17 18:30:30|202527.4|202477.4|202532.4|202482.4|202537.5|202487.5|202522.1|202472.1|16
1734460240000|2024-12-17 18:30:40|202533.1|202483.1|202559.9|202509.9|202567.2|202517.2|202531.9|202481.9|21
1734460250000|2024-12-17 18:30:50|202560.6|202510.6|202563.1|202513.1|202568.1|202518.1|202560.6|202510.6|23
1734460260000|2024-12-17 18:31:00|202562.4|202512.4|202527.9|202477.9|202562.4|202512.4|202526.8|202476.8|18
1734460270000|2024-12-17 18:31:10|202527.5|202477.5|202524.6|202474.6|202528.8|202478.8|202506.6|202456.6|31
1734460280000|2024-12-17 18:31:20|202527.4|202477.4|202528|202478|202537.1|202487.1|202527|202477|20
1734460290000|2024-12-17 18:31:30|202529|202479|202556.7|202506.7|202560.1|202510.1|202529|202479|18
1734460300000|2024-12-17 18:31:40|202556.6|202506.6|202541.1|202491.1|202557.8|202507.8|202541.1|202491.1|15
1734460310000|2024-12-17 18:31:50|202542.1|202492.1|202524.2|202474.2|202542.1|202492.1|202524.2|202474.2|19
1734460320000|2024-12-17 18:32:00|202533.7|202483.7|202535.5|202485.5|202542.3|202492.3|202522.9|202472.9|24
1734460330000|2024-12-17 18:32:10|202532.5|202482.5|202528.6|202478.6|202532.5|202482.5|202521.3|202471.3|22
1734460340000|2024-12-17 18:32:20|202529.8|202479.8|202554.5|202504.5|202554.5|202504.5|202529.8|202479.8|18
1734460350000|2024-12-17 18:32:30|202553.8|202503.8|202540.9|202490.9|202555|202505|202539.9|202489.9|18
1734460360000|2024-12-17 18:32:40|202539.9|202489.9|202528.8|202478.8|202544.4|202494.4|202525.9|202475.9|15
1734460370000|2024-12-17 18:32:50|202526.7|202476.7|202519.4|202469.4|202526.7|202476.7|202513|202463|21
1734460380000|2024-12-17 18:33:00|202519.5|202469.5|202508.9|202458.9|202519.5|202469.5|202499.9|202449.9|26
1734460390000|2024-12-17 18:33:10|202509.8|202459.8|202501|202451|202518.2|202468.2|202495|202445|20
1734460400000|2024-12-17 18:33:20|202501.1|202451.1|202528.3|202438.3|202528.3|202451.1|202501.1|202433.9|5
1734460410000|2024-12-17 18:33:30|202529.6|202439.6|202582.3|202492.3|202590.4|202501.1|202529.6|202439.6|27
1734460420000|2024-12-17 18:33:40|202581.1|202491.1|202551.2|202501.2|202581.1|202503.6|202546.4|202489.5|18
1734460430000|2024-12-17 18:33:50|202553.9|202503.9|202553.3|202503.3|202554.9|202504.9|202552.1|202502.1|6
1734460440000|2024-12-17 18:34:00|202551.7|202501.7|202553.8|202503.8|202555.3|202505.3|202551.3|202501.3|15
1734460450000|2024-12-17 18:34:10|202553.2|202503.2|202551.5|202501.5|202554.4|202504.4|202551.3|202501.3|8
1734460470000|2024-12-17 18:34:30|202551.4|202501.4|202553.9|202503.9|202554.3|202504.3|202551.4|202501.4|7
1734460480000|2024-12-17 18:34:40|202554|202504|202555.2|202505.2|202555.2|202505.2|202553|202503|11
1734460490000|2024-12-17 18:34:50|202555.5|202505.5|202552.6|202502.6|202555.6|202505.6|202550.7|202500.7|14
1734460500000|2024-12-17 18:35:00|202552.7|202502.7|202555.5|202505.5|202555.8|202505.8|202551.6|202501.6|14
1734460510000|2024-12-17 18:35:10|202554.5|202504.5|202554.1|202504.1|202554.5|202504.5|202552.4|202502.4|6
1734460520000|2024-12-17 18:35:20|202553.2|202503.2|202522.4|202472.4|202554.1|202504.1|202518.5|202468.5|26
1734460530000|2024-12-17 18:35:30|202523.1|202473.1|202527.9|202477.9|202527.9|202477.9|202520.3|202470.3|13
1734460540000|2024-12-17 18:35:40|202527.8|202477.8|202522.1|202472.1|202527.8|202477.8|202520.2|202470.2|11
1734460550000|2024-12-17 18:35:50|202542.1|202452.1|202541.4|202451.4|202542.3|202452.3|202539|202449|13
1734460560000|2024-12-17 18:36:00|202535|202445|202537.4|202447.4|202540.8|202471.1|202519.4|202444.1|19
1734460570000|2024-12-17 18:36:10|202538.7|202448.7|202536.4|202446.4|202539.9|202449.9|202536.2|202446.2|9
1734460580000|2024-12-17 18:36:20|202537.2|202447.2|202534.4|202444.4|202537.2|202447.2|202530.3|202440.3|12
1734460590000|2024-12-17 18:36:30|202513.5|202423.5|202480|202430|202513.5|202430|202478.3|202402.8|29
1734460600000|2024-12-17 18:36:40|202478.9|202428.9|202476.3|202426.3|202480.7|202430.7|202474.4|202424.4|20
1734460610000|2024-12-17 18:36:50|202486.8|202436.8|202469.9|202419.9|202486.8|202436.8|202466|202416|21
1734460620000|2024-12-17 18:37:00|202470|202420|202506|202416|202506|202420|202470|202399.4|25
1734460630000|2024-12-17 18:37:10|202505.9|202415.9|202500.6|202410.6|202507.2|202417.2|202499|202409|20
1734460640000|2024-12-17 18:37:20|202500.1|202410.1|202500|202410|202516.6|202426.6|202499.4|202409.4|25
1734460650000|2024-12-17 18:37:30|202500.4|202410.4|202505.9|202415.9|202506.2|202416.2|202498.4|202408.4|22
1734460660000|2024-12-17 18:37:40|202503.7|202413.7|202481.4|202431.4|202503.7|202437.8|202477.2|202406.4|20
1734460670000|2024-12-17 18:37:50|202484.1|202434.1|202486.2|202436.2|202490.2|202440.2|202482.9|202432.9|11
1734460680000|2024-12-17 18:38:00|202486.4|202436.4|202475.7|202425.7|202486.4|202436.4|202475.7|202425.7|10
1734460690000|2024-12-17 18:38:10|202475.4|202425.4|202475.8|202425.8|202477.2|202427.2|202469.4|202419.4|13
1734460700000|2024-12-17 18:38:20|202475.7|202425.7|202455.7|202405.7|202475.7|202425.7|202443.3|202393.3|26
1734460710000|2024-12-17 18:38:30|202455.6|202405.6|202454|202404|202457.5|202407.5|202454|202404|22
1734460720000|2024-12-17 18:38:40|202455|202405|202445.3|202395.3|202455|202405|202438.9|202388.9|14
1734460730000|2024-12-17 18:38:50|202446.1|202396.1|202430.3|202380.3|202447.5|202397.5|202428.7|202378.7|21
1734460740000|2024-12-17 18:39:00|202430.9|202380.9|202434.6|202384.6|202444.6|202394.6|202429.2|202379.2|17
1734460750000|2024-12-17 18:39:10|202435.6|202385.6|202479.7|202429.7|202479.7|202429.7|202434.7|202384.7|31
1734460760000|2024-12-17 18:39:20|202479.3|202429.3|202449.3|202399.3|202480.2|202430.2|202448.4|202398.4|25
1734460770000|2024-12-17 18:39:30|202447.8|202397.8|202447.9|202397.9|202455|202405|202445.8|202395.8|16
1734460780000|2024-12-17 18:39:40|202446.9|202396.9|202456.9|202406.9|202459|202409|202446.9|202396.9|11
1734460790000|2024-12-17 18:39:50|202456.8|202406.8|202483.6|202433.6|202490.3|202440.3|202456.6|202406.6|19
1734460800000|2024-12-17 18:40:00|202486.3|202436.3|202480.7|202390.7|202507.5|202437.9|202480.7|202390.7|13
1734460810000|2024-12-17 18:40:10|202477.9|202387.9|202470.6|202380.6|202482.4|202402|202445.1|202373.1|23
1734460820000|2024-12-17 18:40:20|202465.6|202375.6|202468.3|202378.3|202470|202380|202453.5|202363.5|30
1734460830000|2024-12-17 18:40:30|202471.4|202381.4|202481.6|202391.6|202485.5|202395.5|202468.3|202378.3|16
1734460840000|2024-12-17 18:40:40|202482.3|202392.3|202466.1|202376.1|202482.3|202392.3|202463|202373|11
1734460850000|2024-12-17 18:40:50|202466.2|202376.2|202462.8|202372.8|202467.9|202377.9|202461.6|202371.6|7
1734460860000|2024-12-17 18:41:00|202465|202375|202470.3|202380.3|202473.9|202383.9|202461.2|202371.2|21
1734460870000|2024-12-17 18:41:10|202469|202379|202470.8|202380.8|202473.8|202383.8|202467.4|202377.4|14
1734460880000|2024-12-17 18:41:20|202470.4|202380.4|202403.4|202313.4|202474.5|202384.5|202367|202290.4|31
1734460890000|2024-12-17 18:41:30|202402.1|202312.1|202424.9|202334.9|202432.7|202342.7|202402.1|202312.1|29
1734460900000|2024-12-17 18:41:40|202425|202335|202438.6|202348.6|202441|202351|202406.2|202316.2|33
1734460910000|2024-12-17 18:41:50|202438.7|202348.7|202439.4|202349.4|202439.4|202349.4|202435.2|202345.2|27
1734460920000|2024-12-17 18:42:00|202438|202348|202429.3|202339.3|202438.3|202348.3|202428.4|202338.4|31
1734460930000|2024-12-17 18:42:10|202429.5|202339.5|202426.2|202336.2|202436.1|202346.1|202426|202336|25
1734460940000|2024-12-17 18:42:20|202426.5|202336.5|202433.6|202343.6|202434.1|202344.1|202426.5|202336.5|24
1734460950000|2024-12-17 18:42:30|202432.6|202342.6|202434.7|202344.7|202440.9|202350.9|202432.1|202342.1|18
1734460960000|2024-12-17 18:42:40|202434|202344|202430.4|202340.4|202434.6|202344.6|202429.7|202339.7|16
1734460970000|2024-12-17 18:42:50|202425.5|202335.5|202438.7|202348.7|202446.1|202356.1|202423.7|202333.7|21
1734460980000|2024-12-17 18:43:00|202438.8|202348.8|202435.5|202345.5|202445.6|202355.6|202435.3|202345.3|29
1734460990000|2024-12-17 18:43:10|202435.7|202345.7|202437.5|202347.5|202442.5|202352.5|202435.5|202345.5|14
1734461000000|2024-12-17 18:43:20|202437.8|202347.8|202437.2|202347.2|202438.2|202348.2|202436.5|202346.5|12
1734461010000|2024-12-17 18:43:30|202437.3|202347.3|202435.4|202345.4|202447.3|202357.3|202435.4|202345.4|17
1734461020000|2024-12-17 18:43:40|202437.8|202347.8|202441.4|202351.4|202441.4|202351.4|202434.1|202344.1|18
1734461030000|2024-12-17 18:43:50|202440.9|202350.9|202436|202346|202440.9|202350.9|202435.3|202345.3|21
1734461040000|2024-12-17 18:44:00|202440.4|202350.4|202370.8|202320.8|202445.6|202355.6|202370.5|202320.5|27
1734461050000|2024-12-17 18:44:10|202371.9|202321.9|202374.5|202324.5|202378.3|202328.3|202371.9|202321.9|16
1734461060000|2024-12-17 18:44:20|202374.4|202324.4|202381.9|202331.9|202428.5|202378.5|202374.4|202324.4|27
1734461070000|2024-12-17 18:44:30|202382.5|202332.5|202383.4|202333.4|202387.3|202337.3|202381.9|202331.9|15
1734461080000|2024-12-17 18:44:40|202386.9|202336.9|202379.9|202329.9|202386.9|202336.9|202379.5|202329.5|8
1734461090000|2024-12-17 18:44:50|202379.8|202329.8|202379.3|202329.3|202380.6|202330.6|202378.5|202328.5|7
1734461100000|2024-12-17 18:45:00|202379.1|202329.1|202379.2|202329.2|202379.2|202329.2|202378.1|202328.1|3
1734461110000|2024-12-17 18:45:10|202379.3|202329.3|202379.2|202329.2|202379.3|202329.3|202379.2|202329.2|2
1734461120000|2024-12-17 18:45:20|202377.7|202327.7|202378.1|202328.1|202378.1|202328.1|202377.7|202327.7|2
1734461130000|2024-12-17 18:45:30|202377.7|202327.7|202399.5|202349.5|202415.3|202365.3|202376.1|202326.1|21
1734461140000|2024-12-17 18:45:40|202395.3|202345.3|202390.9|202340.9|202404.4|202354.4|202390.2|202340.2|23
1734461150000|2024-12-17 18:45:50|202390|202340|202390.5|202340.5|202392.6|202342.6|202389.8|202339.8|10
1734461160000|2024-12-17 18:46:00|202396.1|202346.1|202359.9|202309.9|202396.1|202346.1|202353.3|202303.3|22
1734461170000|2024-12-17 18:46:10|202360.8|202310.8|202348.2|202298.2|202360.8|202310.8|202337.9|202287.9|21
1734461180000|2024-12-17 18:46:20|202347.4|202297.4|202323.7|202273.7|202349.4|202299.4|202321.7|202271.7|14
1734461190000|2024-12-17 18:46:30|202329.8|202279.8|202345.6|202255.6|202358.8|202292|202328.6|202255.6|28
1734461200000|2024-12-17 18:46:40|202345.1|202255.1|202324.1|202274.1|202353.5|202278.5|202321.8|202255.1|18
1734461210000|2024-12-17 18:46:50|202325.2|202275.2|202331|202241|202338.1|202275.2|202306.3|202239.3|19
1734461220000|2024-12-17 18:47:00|202332.1|202242.1|202320.8|202270.8|202342.5|202270.8|202308.3|202229.6|24
1734461230000|2024-12-17 18:47:10|202335.8|202245.8|202350.9|202260.9|202351|202261|202300.8|202243.1|21
1734461240000|2024-12-17 18:47:20|202355.3|202265.3|202344.9|202254.9|202355.3|202286.1|202336.1|202254.9|6
1734461250000|2024-12-17 18:47:30|202345|202255|202345|202255|202345|202255|202345|202255|1
1734461260000|2024-12-17 18:47:40|202350.6|202260.6|202349|202259|202350.6|202260.6|202344.9|202254.9|5
1734461270000|2024-12-17 18:47:50|202344.8|202254.8|202333.1|202243.1|202344.8|202254.8|202330.1|202240.1|14
1734461280000|2024-12-17 18:48:00|202333.6|202243.6|202330.8|202240.8|202333.6|202243.6|202330.8|202240.8|10
1734461290000|2024-12-17 18:48:10|202331|202241|202315.6|202225.6|202331|202241|202315.6|202225.6|13
1734461300000|2024-12-17 18:48:20|202318.7|202228.7|202314.5|202224.5|202318.7|202228.7|202314.3|202224.3|9
1734461310000|2024-12-17 18:48:30|202314.7|202224.7|202318.9|202228.9|202320.7|202230.7|202314.7|202224.7|9
1734461320000|2024-12-17 18:48:40|202321.7|202231.7|202316.5|202226.5|202321.7|202231.7|202315.8|202225.8|13
1734461330000|2024-12-17 18:48:50|202316.1|202226.1|202293.7|202243.7|202334.8|202272.6|202293.7|202226.1|17
1734461340000|2024-12-17 18:49:00|202290.5|202240.5|202313.1|202223.1|202313.1|202240.5|202281.9|202220.8|12
1734461350000|2024-12-17 18:49:10|202316.1|202226.1|202322.8|202232.8|202323.8|202233.8|202316.1|202226.1|10
1734461360000|2024-12-17 18:49:20|202318.5|202228.5|202316|202226|202320.6|202230.6|202315.9|202225.9|16
1734461370000|2024-12-17 18:49:30|202316.5|202226.5|202316.7|202226.7|202316.7|202226.7|202315.5|202225.5|6
1734461380000|2024-12-17 18:49:40|202314.7|202224.7|202319.6|202229.6|202319.6|202229.6|202314.4|202224.4|16
1734461390000|2024-12-17 18:49:50|202318.7|202228.7|202312.5|202262.5|202321.9|202263.2|202301.8|202222.9|25
1734461400000|2024-12-17 18:50:00|202312.2|202262.2|202319.8|202269.8|202320.9|202270.9|202299.1|202249.1|13
1734461410000|2024-12-17 18:50:10|202321.5|202271.5|202325.3|202275.3|202328.2|202278.2|202320.6|202270.6|19
1734461420000|2024-12-17 18:50:20|202328.3|202278.3|202326.7|202276.7|202328.3|202278.3|202324.9|202274.9|5
1734461430000|2024-12-17 18:50:30|202325.4|202275.4|202324.4|202274.4|202327|202277|202321.6|202271.6|11
1734461440000|2024-12-17 18:50:40|202325.6|202275.6|202329.8|202279.8|202329.8|202279.8|202324.3|202274.3|8
1734461450000|2024-12-17 18:50:50|202328.7|202278.7|202296.2|202246.2|202329.5|202279.5|202296.2|202246.2|6
1734461460000|2024-12-17 18:51:00|202291|202241|202257.1|202207.1|202292.1|202242.1|202251.6|202201.6|28
1734461470000|2024-12-17 18:51:10|202256.9|202206.9|202286.9|202236.9|202288.4|202238.4|202251.5|202201.5|20
1734461480000|2024-12-17 18:51:20|202287.7|202237.7|202297.5|202247.5|202300.2|202250.2|202287.1|202237.1|20
1734461490000|2024-12-17 18:51:30|202296.1|202246.1|202282.3|202232.3|202299|202249|202277.9|202227.9|25
1734461500000|2024-12-17 18:51:40|202282.1|202232.1|202278.1|202228.1|202282.3|202232.3|202267.4|202217.4|12
1734461510000|2024-12-17 18:51:50|202274.7|202224.7|202287.3|202237.3|202287.3|202237.3|202274.7|202224.7|7
1734461520000|2024-12-17 18:52:00|202286.7|202236.7|202295.8|202245.8|202295.8|202245.8|202286.7|202236.7|2
1734461530000|2024-12-17 18:52:10|202297.1|202247.1|202305.3|202255.3|202308.1|202258.1|202296.8|202246.8|16
1734461540000|2024-12-17 18:52:20|202305.6|202255.6|202295.2|202245.2|202305.6|202255.6|202293.3|202243.3|9
1734461550000|2024-12-17 18:52:30|202299.1|202249.1|202322.9|202272.9|202326.7|202276.7|202297.5|202247.5|10
1734461560000|2024-12-17 18:52:40|202321.8|202271.8|202312.4|202262.4|202321.8|202271.8|202305.1|202255.1|15
1734461570000|2024-12-17 18:52:50|202312.6|202262.6|202301.9|202251.9|202312.7|202262.7|202301.9|202251.9|10
1734461580000|2024-12-17 18:53:00|202303|202253|202293.3|202243.3|202303|202253|202293.3|202243.3|17
1734461590000|2024-12-17 18:53:10|202290.7|202240.7|202271|202221|202291.1|202241.1|202267|202217|16
1734461600000|2024-12-17 18:53:20|202270.5|202220.5|202269.2|202219.2|202270.5|202220.5|202267.5|202217.5|9
1734461610000|2024-12-17 18:53:30|202269.3|202219.3|202280.7|202230.7|202281.1|202231.1|202269.3|202219.3|5
1734461620000|2024-12-17 18:53:40|202278.6|202228.6|202285.3|202235.3|202288.4|202238.4|202278.6|202228.6|15
1734461630000|2024-12-17 18:53:50|202284.3|202234.3|202294.7|202244.7|202295.5|202245.5|202284.2|202234.2|16
1734461640000|2024-12-17 18:54:00|202293.9|202243.9|202276.3|202226.3|202293.9|202243.9|202276.3|202226.3|10
1734461650000|2024-12-17 18:54:10|202274.3|202224.3|202274.9|202224.9|202276.7|202226.7|202269|202219|17
1734461660000|2024-12-17 18:54:20|202275.7|202225.7|202279|202229|202280.3|202230.3|202271.4|202221.4|11
1734461670000|2024-12-17 18:54:30|202277.9|202227.9|202242.5|202192.5|202277.9|202227.9|202240|202190|12
1734461680000|2024-12-17 18:54:40|202242.3|202192.3|202237.6|202187.6|202242.8|202192.8|202236.6|202186.6|10
1734461690000|2024-12-17 18:54:50|202237.4|202187.4|202238.7|202188.7|202238.7|202188.7|202237.2|202187.2|6
1734461700000|2024-12-17 18:55:00|202237.7|202187.7|202243.4|202193.4|202243.4|202193.4|202237.5|202187.5|13
1734461710000|2024-12-17 18:55:10|202240.2|202190.2|202233.9|202183.9|202252.2|202202.2|202227.4|202177.4|12
1734461720000|2024-12-17 18:55:20|202232.7|202182.7|202234.3|202184.3|202235.6|202185.6|202230.3|202180.3|12
1734461730000|2024-12-17 18:55:30|202233.1|202183.1|202250.3|202200.3|202250.3|202200.3|202232.6|202182.6|9
1734461740000|2024-12-17 18:55:40|202250.5|202200.5|202238.2|202188.2|202250.5|202200.5|202234.3|202184.3|10
1734461750000|2024-12-17 18:55:50|202233.3|202183.3|202216.1|202126.1|202237.2|202187.2|202189.7|202126.1|13
1734461760000|2024-12-17 18:56:00|202218.5|202128.5|202244|202154|202248|202158|202211.6|202121.6|21
1734461770000|2024-12-17 18:56:10|202243.9|202153.9|202227.4|202177.4|202257.7|202193.4|202210|202153.9|29
1734461780000|2024-12-17 18:56:20|202223.7|202173.7|202222.5|202172.5|202237.5|202187.5|202221.2|202171.2|23
1734461790000|2024-12-17 18:56:30|202222.4|202172.4|202218.2|202168.2|202230.2|202180.2|202216.7|202166.7|12
1734461800000|2024-12-17 18:56:40|202217.8|202167.8|202247.3|202197.3|202252|202202|202217.8|202167.8|10
1734461810000|2024-12-17 18:56:50|202247.4|202197.4|202270.2|202220.2|202271.2|202221.2|202247.4|202197.4|10
1734461820000|2024-12-17 18:57:00|202270|202220|202275.1|202225.1|202275.1|202225.1|202270|202220|7
1734461830000|2024-12-17 18:57:10|202276|202226|202276.8|202226.8|202277.8|202227.8|202274.5|202224.5|5
1734461850000|2024-12-17 18:57:30|202273.2|202223.2|202276.5|202226.5|202276.5|202226.5|202273.2|202223.2|5
1734461860000|2024-12-17 18:57:40|202278.3|202228.3|202234.2|202184.2|202280.1|202230.1|202234.2|202184.2|6
1734461870000|2024-12-17 18:57:50|202236.2|202186.2|202227.4|202177.4|202236.2|202186.2|202221.8|202171.8|22
1734461880000|2024-12-17 18:58:00|202227.8|202177.8|202229.7|202179.7|202231.1|202181.1|202220.5|202170.5|22
1734461890000|2024-12-17 18:58:10|202227|202177|202231.5|202181.5|202234.4|202184.4|202221.4|202171.4|25
1734461900000|2024-12-17 18:58:20|202230.1|202180.1|202230.8|202180.8|202237.1|202187.1|202228.9|202178.9|19
1734461910000|2024-12-17 18:58:30|202232.8|202182.8|202241.2|202191.2|202242.8|202192.8|202232.6|202182.6|17
1734461920000|2024-12-17 18:58:40|202239.9|202189.9|202255.6|202205.6|202262.7|202212.7|202238.8|202188.8|23
1734461930000|2024-12-17 18:58:50|202256.2|202206.2|202258.4|202208.4|202258.4|202208.4|202252.8|202202.8|16
1734461940000|2024-12-17 18:59:00|202251.1|202201.1|202233|202183|202255.5|202205.5|202232.5|202182.5|18
1734461950000|2024-12-17 18:59:10|202230.8|202180.8|202224.2|202174.2|202231.7|202181.7|202222.5|202172.5|22
1734461960000|2024-12-17 18:59:20|202224.3|202174.3|202200.9|202150.9|202224.3|202174.3|202199|202149|13
1734461970000|2024-12-17 18:59:30|202201.1|202151.1|202196.3|202146.3|202201.1|202151.1|202196.3|202146.3|12
1734461980000|2024-12-17 18:59:40|202198|202148|202187.4|202137.4|202198|202148|202184.8|202134.8|26
1734461990000|2024-12-17 18:59:50|202193.5|202143.5|202185.4|202135.4|202193.5|202143.5|202184.3|202134.3|18
1734462000000|2024-12-17 19:00:00|202200|202110|202199.2|202109.2|202201.7|202111.7|202188|202098|25
1734462010000|2024-12-17 19:00:10|202201.6|202111.6|202193|202103|202201.6|202111.6|202192.8|202102.8|24
1734462020000|2024-12-17 19:00:20|202192.7|202102.7|202183.7|202093.7|202195.3|202105.3|202183.7|202093.7|27
1734462030000|2024-12-17 19:00:30|202182.2|202092.2|202176|202126|202196.3|202131.8|202166.1|202092.2|32
1734462040000|2024-12-17 19:00:40|202175.9|202125.9|202165.5|202115.5|202180.9|202130.9|202164.7|202114.7|28
1734462050000|2024-12-17 19:00:50|202167.6|202117.6|202173.8|202123.8|202177.6|202127.6|202164.7|202114.7|33
1734462060000|2024-12-17 19:01:00|202174.5|202124.5|202171.8|202121.8|202182|202132|202169.8|202119.8|22
1734462070000|2024-12-17 19:01:10|202171.2|202121.2|202167.2|202117.2|202171.3|202121.3|202161.7|202111.7|20
1734462080000|2024-12-17 19:01:20|202167.4|202117.4|202158.4|202108.4|202167.6|202117.6|202154.6|202104.6|16
1734462090000|2024-12-17 19:01:30|202159.3|202109.3|202172.4|202122.4|202172.4|202122.4|202159.3|202109.3|19
1734462100000|2024-12-17 19:01:40|202169.7|202119.7|202173.7|202123.7|202175.2|202125.2|202169.7|202119.7|14
1734462110000|2024-12-17 19:01:50|202175.6|202125.6|202171.4|202121.4|202179.3|202129.3|202171.4|202121.4|10
1734462120000|2024-12-17 19:02:00|202171.2|202121.2|202157.2|202107.2|202171.2|202121.2|202154.6|202104.6|24
1734462130000|2024-12-17 19:02:10|202156|202106|202165.5|202115.5|202168.5|202118.5|202156|202106|16
1734462140000|2024-12-17 19:02:20|202166.5|202116.5|202177.9|202127.9|202177.9|202127.9|202163.7|202113.7|15
1734462150000|2024-12-17 19:02:30|202173.7|202123.7|202172.3|202122.3|202176.1|202126.1|202171.3|202121.3|10
1734462160000|2024-12-17 19:02:40|202172.6|202122.6|202171.5|202121.5|202172.6|202122.6|202171.5|202121.5|3
1734462170000|2024-12-17 19:02:50|202170.2|202120.2|202156.1|202106.1|202170.2|202120.2|202154.7|202104.7|6
1734462180000|2024-12-17 19:03:00|202155.9|202105.9|202164.3|202114.3|202166.9|202116.9|202149.9|202099.9|19
1734462190000|2024-12-17 19:03:10|202165.5|202115.5|202154.3|202104.3|202170.6|202120.6|202154.3|202104.3|13
1734462200000|2024-12-17 19:03:20|202155.6|202105.6|202195.5|202145.5|202208.9|202158.9|202155.6|202105.6|21
1734462210000|2024-12-17 19:03:30|202195.6|202145.6|202149.9|202099.9|202197.2|202147.2|202148|202098|14
1734462220000|2024-12-17 19:03:40|202147.7|202097.7|202152.9|202102.9|202155.7|202105.7|202147.7|202097.7|18
1734462230000|2024-12-17 19:03:50|202153.3|202103.3|202164.6|202114.6|202164.6|202114.6|202153.3|202103.3|9
1734462240000|2024-12-17 19:04:00|202164.5|202114.5|202152.1|202102.1|202164.5|202114.5|202150.3|202100.3|10
1734462250000|2024-12-17 19:04:10|202150.5|202100.5|202193.9|202143.9|202209.4|202159.4|202150.5|202100.5|13
1734462260000|2024-12-17 19:04:20|202192.9|202142.9|202187.4|202137.4|202192.9|202142.9|202182|202132|9
1734462270000|2024-12-17 19:04:30|202187.5|202137.5|202188|202138|202192.4|202142.4|202185.1|202135.1|16
1734462280000|2024-12-17 19:04:40|202188.4|202138.4|202190.7|202140.7|202193.5|202143.5|202188.4|202138.4|17
1734462290000|2024-12-17 19:04:50|202189.4|202139.4|202197.5|202147.5|202199.8|202149.8|202185.8|202135.8|24
1734462300000|2024-12-17 19:05:00|202197.3|202147.3|202203.6|202153.6|202224.2|202174.2|202197.2|202147.2|20
1734462310000|2024-12-17 19:05:10|202202.6|202152.6|202199.6|202149.6|202204.3|202154.3|202199.5|202149.5|12
1734462320000|2024-12-17 19:05:20|202199.3|202149.3|202187.5|202137.5|202203.8|202153.8|202186.1|202136.1|18
1734462330000|2024-12-17 19:05:30|202186.3|202136.3|202186.9|202136.9|202196|202146|202185.7|202135.7|20
1734462340000|2024-12-17 19:05:40|202186.7|202136.7|202187.8|202137.8|202190.1|202140.1|202185.2|202135.2|16
1734462350000|2024-12-17 19:05:50|202201.7|202151.7|202207|202157|202208.3|202158.3|202196.7|202146.7|18
1734462360000|2024-12-17 19:06:00|202206.9|202156.9|202186.5|202136.5|202208.6|202158.6|202185.5|202135.5|9
1734462370000|2024-12-17 19:06:10|202186.6|202136.6|202185.4|202135.4|202186.7|202136.7|202176.8|202126.8|22
1734462380000|2024-12-17 19:06:20|202186.2|202136.2|202182.4|202132.4|202192.1|202142.1|202181.7|202131.7|18
1734462390000|2024-12-17 19:06:30|202183.4|202133.4|202183.3|202133.3|202184.7|202134.7|202179.9|202129.9|19
1734462400000|2024-12-17 19:06:40|202184.8|202134.8|202184.1|202134.1|202185.4|202135.4|202183.2|202133.2|14
1734462410000|2024-12-17 19:06:50|202183.5|202133.5|202179.8|202129.8|202184.1|202134.1|202174.4|202124.4|18
1734462420000|2024-12-17 19:07:00|202179.6|202129.6|202178.8|202128.8|202179.7|202129.7|202177.2|202127.2|26
1734462430000|2024-12-17 19:07:10|202178.7|202128.7|202175.8|202125.8|202178.8|202128.8|202172.6|202122.6|26
1734462440000|2024-12-17 19:07:20|202175.7|202125.7|202177.7|202127.7|202178.2|202128.2|202175.7|202125.7|10
1734462450000|2024-12-17 19:07:30|202176.1|202126.1|202198.6|202108.6|202202.1|202126.6|202176.1|202104.5|26
1734462460000|2024-12-17 19:07:40|202198.9|202108.9|202185.7|202135.7|202199.2|202139.6|202184.5|202108.8|24
1734462470000|2024-12-17 19:07:50|202185.8|202135.8|202189.8|202139.8|202190|202140|202185.1|202135.1|17
1734462480000|2024-12-17 19:08:00|202189.7|202139.7|202187.4|202137.4|202190|202140|202185.4|202135.4|22
1734462490000|2024-12-17 19:08:10|202185.3|202135.3|202186|202136|202190|202140|202185|202135|13
1734462500000|2024-12-17 19:08:20|202187.3|202137.3|202184.1|202134.1|202190.5|202140.5|202181.3|202131.3|20
1734462510000|2024-12-17 19:08:30|202184|202134|202179.5|202129.5|202184.4|202134.4|202177.9|202127.9|17
1734462520000|2024-12-17 19:08:40|202180.8|202130.8|202182.1|202132.1|202182.3|202132.3|202178.7|202128.7|10
1734462530000|2024-12-17 19:08:50|202182.2|202132.2|202182.2|202132.2|202187.1|202137.1|202173.5|202123.5|23
1734462540000|2024-12-17 19:09:00|202182.3|202132.3|202176.7|202126.7|202187.3|202137.3|202165.9|202115.9|25
1734462550000|2024-12-17 19:09:10|202175.2|202125.2|202176|202126|202177.8|202127.8|202174|202124|10
1734462560000|2024-12-17 19:09:20|202175.5|202125.5|202177|202127|202177|202127|202175|202125|5
1734462570000|2024-12-17 19:09:30|202176.3|202126.3|202180.2|202130.2|202180.2|202130.2|202169.4|202119.4|7
1734462580000|2024-12-17 19:09:40|202177.2|202127.2|202171.6|202121.6|202177.4|202127.4|202171.1|202121.1|10
1734462590000|2024-12-17 19:09:50|202172.6|202122.6|202176.1|202126.1|202177.8|202127.8|202171.8|202121.8|8
1734462600000|2024-12-17 19:10:00|202170.7|202120.7|202148.5|202098.5|202170.7|202120.7|202140|202090|17
1734462610000|2024-12-17 19:10:10|202149|202099|202150.1|202100.1|202150.4|202100.4|202145.5|202095.5|10
1734462620000|2024-12-17 19:10:20|202148.3|202098.3|202149.1|202099.1|202150.3|202100.3|202146|202096|7
1734462630000|2024-12-17 19:10:30|202137.5|202087.5|202149.2|202099.2|202150.3|202100.3|202137.5|202087.5|10
1734462640000|2024-12-17 19:10:40|202146.5|202096.5|202145.3|202095.3|202150.3|202100.3|202144.8|202094.8|8
1734462650000|2024-12-17 19:10:50|202146.5|202096.5|202149.4|202099.4|202150.7|202100.7|202146.5|202096.5|4
1734462660000|2024-12-17 19:11:00|202149.2|202099.2|202149.4|202099.4|202149.4|202099.4|202149.2|202099.2|2
1734462670000|2024-12-17 19:11:10|202149.3|202099.3|202148.1|202098.1|202149.3|202099.3|202147.9|202097.9|5
1734462680000|2024-12-17 19:11:20|202146.4|202096.4|202140.5|202090.5|202146.8|202096.8|202140.5|202090.5|6
1734462690000|2024-12-17 19:11:30|202142.2|202092.2|202142.2|202092.2|202142.2|202092.2|202142.2|202092.2|1
1734462700000|2024-12-17 19:11:40|202140.4|202090.4|202141.3|202091.3|202143.7|202093.7|202139.2|202089.2|5
1734462710000|2024-12-17 19:11:50|202142.5|202092.5|202150.5|202100.5|202152.9|202102.9|202142.5|202092.5|19
1734462720000|2024-12-17 19:12:00|202150.3|202100.3|202141.1|202091.1|202150.3|202100.3|202141|202091|3
1734462730000|2024-12-17 19:12:10|202141.3|202091.3|202170.7|202120.7|202170.7|202120.7|202141.2|202091.2|10
1734462740000|2024-12-17 19:12:20|202171.9|202121.9|202174|202124|202174|202124|202171.9|202121.9|2
1734462750000|2024-12-17 19:12:30|202173.4|202123.4|202193.3|202143.3|202193.3|202143.3|202173.4|202123.4|20
1734462760000|2024-12-17 19:12:40|202192|202142|202187.1|202137.1|202193.7|202143.7|202180.2|202130.2|26
1734462770000|2024-12-17 19:12:50|202187|202137|202186.7|202136.7|202190.3|202140.3|202183.8|202133.8|16
1734462780000|2024-12-17 19:13:00|202186.3|202136.3|202181.9|202131.9|202186.3|202136.3|202180.9|202130.9|12
1734462790000|2024-12-17 19:13:10|202178|202128|202185.2|202135.2|202185.2|202135.2|202174.8|202124.8|12
1734462800000|2024-12-17 19:13:20|202185.1|202135.1|202181.8|202131.8|202189.2|202139.2|202181|202131|21
1734462810000|2024-12-17 19:13:30|202181.7|202131.7|202189|202139|202189.5|202139.5|202181.7|202131.7|17
1734462820000|2024-12-17 19:13:40|202189.2|202139.2|202189.3|202139.3|202189.7|202139.7|202188.9|202138.9|10
1734462830000|2024-12-17 19:13:50|202191.3|202141.3|202187.2|202137.2|202192.1|202142.1|202187|202137|11
1734462840000|2024-12-17 19:14:00|202187|202137|202202.7|202152.7|202204.1|202154.1|202184.9|202134.9|21
1734462850000|2024-12-17 19:14:10|202204.1|202154.1|202199.6|202149.6|202205.2|202155.2|202199.6|202149.6|11
1734462860000|2024-12-17 19:14:20|202200.9|202150.9|202199.5|202149.5|202216.6|202166.6|202184.7|202134.7|20
1734462870000|2024-12-17 19:14:30|202200.8|202150.8|202222.5|202172.5|202228.7|202178.7|202200.8|202150.8|12
1734462880000|2024-12-17 19:14:40|202222.7|202172.7|202193.6|202143.6|202222.7|202172.7|202193.5|202143.5|15
1734462890000|2024-12-17 19:14:50|202189.3|202139.3|202186.3|202136.3|202191.7|202141.7|202186.1|202136.1|13
1734462900000|2024-12-17 19:15:00|202186.5|202136.5|202204.1|202114.1|202205.2|202136.5|202183.7|202107.3|21
1734462910000|2024-12-17 19:15:10|202204.2|202114.2|202198.6|202108.6|202206.2|202116.2|202198.6|202108.6|23
1734462920000|2024-12-17 19:15:20|202199|202109|202202.5|202112.5|202203.1|202113.1|202198.1|202108.1|25
1734462930000|2024-12-17 19:15:30|202202.3|202112.3|202205.3|202115.3|202206.7|202116.7|202202.3|202112.3|24
1734462940000|2024-12-17 19:15:40|202205.2|202115.2|202185.3|202135.3|202205.2|202136.1|202185.3|202114.2|14
1734462950000|2024-12-17 19:15:50|202182.7|202132.7|202164.2|202114.2|202182.9|202132.9|202152.6|202102.6|17
1734462960000|2024-12-17 19:16:00|202158.6|202108.6|202151.7|202101.7|202158.6|202108.6|202149.1|202099.1|17
1734462970000|2024-12-17 19:16:10|202151.9|202101.9|202151.9|202101.9|202151.9|202101.9|202151.9|202101.9|1
1734462980000|2024-12-17 19:16:20|202150.3|202100.3|202151|202101|202152.6|202102.6|202150.3|202100.3|6
1734462990000|2024-12-17 19:16:30|202152.4|202102.4|202148.5|202098.5|202152.4|202102.4|202146.2|202096.2|6
1734463000000|2024-12-17 19:16:40|202150.7|202100.7|202154.6|202104.6|202154.6|202104.6|202149.4|202099.4|3
1734463010000|2024-12-17 19:16:50|202154.7|202104.7|202148.4|202098.4|202154.7|202104.7|202147.1|202097.1|7
1734463020000|2024-12-17 19:17:00|202147.1|202097.1|202149.2|202099.2|202149.3|202099.3|202147.1|202097.1|5
1734463030000|2024-12-17 19:17:10|202149.3|202099.3|202151.8|202101.8|202151.9|202101.9|202149.3|202099.3|3
1734463040000|2024-12-17 19:17:20|202151.9|202101.9|202151.9|202101.9|202151.9|202101.9|202151.9|202101.9|1
1734463050000|2024-12-17 19:17:30|202153.2|202103.2|202153.5|202103.5|202153.8|202103.8|202153.2|202103.2|10
1734463060000|2024-12-17 19:17:40|202152.2|202102.2|202112.7|202022.7|202153.7|202103.7|202089.6|202018.2|20
1734463070000|2024-12-17 19:17:50|202113|202023|202106|202016|202117.8|202027.8|202105.9|202015.9|23
1734463080000|2024-12-17 19:18:00|202100.7|202010.7|202084.9|202034.9|202107.5|202036.3|202081.1|202008|19
1734463090000|2024-12-17 19:18:10|202084.6|202034.6|202078.6|202028.6|202089|202039|202078.6|202028.6|20
1734463100000|2024-12-17 19:18:20|202074.1|202024.1|202091.8|202041.8|202091.8|202041.8|202074.1|202024.1|18
1734463110000|2024-12-17 19:18:30|202091.9|202041.9|202082.9|202032.9|202091.9|202041.9|202079|202029|16
1734463120000|2024-12-17 19:18:40|202083|202033|202083.1|202033.1|202083.6|202033.6|202083|202033|8
1734463130000|2024-12-17 19:18:50|202083|202033|202084.6|202034.6|202092.7|202042.7|202079.4|202029.4|20
1734463140000|2024-12-17 19:19:00|202084.1|202034.1|202081.9|202031.9|202085|202035|202080.6|202030.6|10
1734463150000|2024-12-17 19:19:10|202081.6|202031.6|202081.6|202031.6|202081.8|202031.8|202081.6|202031.6|3
1734463160000|2024-12-17 19:19:20|202079.7|202029.7|202077.3|202027.3|202082.4|202032.4|202064.6|202014.6|26
1734463170000|2024-12-17 19:19:30|202077.2|202027.2|202062|202012|202077.3|202027.3|202060.6|202010.6|17
1734463180000|2024-12-17 19:19:40|202066.9|202016.9|202083.9|202033.9|202083.9|202033.9|202066.9|202016.9|18
1734463190000|2024-12-17 19:19:50|202084.1|202034.1|202087.7|202037.7|202088.3|202038.3|202080.8|202030.8|22
1734463200000|2024-12-17 19:20:00|202089.8|202039.8|202089.4|202039.4|202090.4|202040.4|202086.9|202036.9|21
1734463210000|2024-12-17 19:20:10|202085.1|202035.1|202071.1|202021.1|202085.1|202035.1|202063.7|202013.7|9
1734463220000|2024-12-17 19:20:20|202068.9|202018.9|202068.6|202018.6|202069.9|202019.9|202067.5|202017.5|14
1734463230000|2024-12-17 19:20:30|202067.3|202017.3|202052.6|202002.6|202067.3|202017.3|202052.6|202002.6|9
1734463240000|2024-12-17 19:20:40|202049.4|201999.4|202047.5|201997.5|202052.7|202002.7|202046.9|201996.9|11
1734463250000|2024-12-17 19:20:50|202046.7|201996.7|202048.7|201998.7|202051.3|202001.3|202046.7|201996.7|10
1734463260000|2024-12-17 19:21:00|202048.9|201998.9|202048.3|201998.3|202050.7|202000.7|202046.9|201996.9|8
1734463270000|2024-12-17 19:21:10|202048.5|201998.5|202050.1|202000.1|202050.1|202000.1|202048.5|201998.5|9
1734463280000|2024-12-17 19:21:20|202049.9|201999.9|202052.5|202002.5|202052.6|202002.6|202049.7|201999.7|10
1734463290000|2024-12-17 19:21:30|202052.3|202002.3|202052.3|202002.3|202052.3|202002.3|202052.3|202002.3|1
1734463310000|2024-12-17 19:21:50|202054.5|202004.5|202056|202006|202057.4|202007.4|202053.6|202003.6|9
1734463330000|2024-12-17 19:22:10|202054.8|202004.8|202056.1|202006.1|202058.3|202008.3|202053.1|202003.1|12
1734463340000|2024-12-17 19:22:20|202058.3|202008.3|202056.7|202006.7|202058.3|202008.3|202056.6|202006.6|7
1734463350000|2024-12-17 19:22:30|202058.3|202008.3|202056.3|202006.3|202058.3|202008.3|202056.2|202006.2|5
1734463360000|2024-12-17 19:22:40|202056.2|202006.2|202057.8|202007.8|202060.5|202010.5|202056.2|202006.2|4
1734463370000|2024-12-17 19:22:50|202061.1|202011.1|202061|202011|202087.8|202037.8|202050.5|202000.5|20
1734463380000|2024-12-17 19:23:00|202058.8|202008.8|202036.3|201986.3|202060.7|202010.7|202036.3|201986.3|22
1734463390000|2024-12-17 19:23:10|202034.6|201984.6|202051.8|202001.8|202066|202016|202021.6|201971.6|24
1734463400000|2024-12-17 19:23:20|202051.5|202001.5|202058|202008|202059.6|202009.6|202051.5|202001.5|17
1734463410000|2024-12-17 19:23:30|202057.9|202007.9|202073.7|202023.7|202074|202024|202057.9|202007.9|8
1734463420000|2024-12-17 19:23:40|202073.6|202023.6|202073.7|202023.7|202073.7|202023.7|202072.4|202022.4|4
1734463430000|2024-12-17 19:23:50|202073.8|202023.8|202098.9|202048.9|202098.9|202048.9|202073.7|202023.7|11
1734463440000|2024-12-17 19:24:00|202099.9|202049.9|202099.9|202049.9|202099.9|202049.9|202099.9|202049.9|1
1734463450000|2024-12-17 19:24:10|202104.2|202054.2|202103.9|202053.9|202105.8|202055.8|202103.9|202053.9|5
1734463460000|2024-12-17 19:24:20|202101.3|202051.3|202100.9|202050.9|202103.1|202053.1|202100.9|202050.9|8
1734463470000|2024-12-17 19:24:30|202102.2|202052.2|202102.3|202052.3|202103.5|202053.5|202101.3|202051.3|9
1734463480000|2024-12-17 19:24:40|202099.3|202049.3|202101|202051|202102.2|202052.2|202097.1|202047.1|9
1734463490000|2024-12-17 19:24:50|202102.2|202052.2|202103.2|202053.2|202129.3|202079.3|202102.2|202052.2|27
1734463500000|2024-12-17 19:25:00|202104.1|202054.1|202113.8|202063.8|202116.1|202066.1|202103.1|202053.1|25
1734463510000|2024-12-17 19:25:10|202115.1|202065.1|202118.1|202068.1|202118.6|202068.6|202113.6|202063.6|7
1734463520000|2024-12-17 19:25:20|202113.3|202063.3|202111.9|202061.9|202117|202067|202109.3|202059.3|8
1734463530000|2024-12-17 19:25:30|202110.5|202060.5|202110.2|202060.2|202111.9|202061.9|202109.2|202059.2|7
1734463540000|2024-12-17 19:25:40|202110.4|202060.4|202111.6|202061.6|202114.8|202064.8|202110.4|202060.4|8
1734463550000|2024-12-17 19:25:50|202110.4|202060.4|202106.7|202056.7|202111.7|202061.7|202102.1|202052.1|11
1734463560000|2024-12-17 19:26:00|202106.5|202056.5|202103.6|202053.6|202106.5|202056.5|202101.7|202051.7|12
1734463570000|2024-12-17 19:26:10|202103.4|202053.4|202103|202053|202103.5|202053.5|202098.5|202048.5|17
1734463580000|2024-12-17 19:26:20|202103.2|202053.2|202116.7|202066.7|202117.5|202067.5|202098.9|202048.9|10
1734463600000|2024-12-17 19:26:40|202117.3|202067.3|202117.7|202067.7|202117.7|202067.7|202117.3|202067.3|4
1734463610000|2024-12-17 19:26:50|202117.5|202067.5|202108.5|202058.5|202117.5|202067.5|202106.5|202056.5|9
1734463620000|2024-12-17 19:27:00|202113.3|202063.3|202105.3|202055.3|202113.3|202063.3|202103.5|202053.5|12
1734463630000|2024-12-17 19:27:10|202105.5|202055.5|202100.4|202050.4|202105.5|202055.5|202097.8|202047.8|8
1734463640000|2024-12-17 19:27:20|202102.4|202052.4|202125.5|202075.5|202130.4|202080.4|202102.4|202052.4|10
1734463650000|2024-12-17 19:27:30|202126|202076|202126.6|202076.6|202127.3|202077.3|202123.7|202073.7|18
1734463660000|2024-12-17 19:27:40|202125.5|202075.5|202126.2|202076.2|202142.7|202092.7|202122|202072|5
1734463670000|2024-12-17 19:27:50|202125|202075|202127|202077|202128.5|202078.5|202125|202075|7
1734463680000|2024-12-17 19:28:00|202125.9|202075.9|202164.8|202074.8|202173.5|202105.7|202122.2|202072.2|25
1734463690000|2024-12-17 19:28:10|202164.9|202074.9|202163.6|202073.6|202168|202078|202163.6|202073.6|12
1734463700000|2024-12-17 19:28:20|202163.8|202073.8|202164.2|202074.2|202168.7|202078.7|202163.8|202073.8|18
1734463710000|2024-12-17 19:28:30|202172.1|202082.1|202169.4|202079.4|202173.9|202083.9|202163.2|202073.2|17
1734463720000|2024-12-17 19:28:40|202170.7|202080.7|202195.4|202105.4|202208.1|202118.1|202170.7|202080.7|24
1734463730000|2024-12-17 19:28:50|202195.6|202105.6|202201.4|202111.4|202211.4|202121.4|202195.6|202105.6|13
1734463740000|2024-12-17 19:29:00|202200.2|202110.2|202173.1|202083.1|202201.1|202111.1|202171.3|202081.3|25
1734463750000|2024-12-17 19:29:10|202171.7|202081.7|202153.8|202063.8|202172.4|202082.4|202152.3|202062.3|14
1734463760000|2024-12-17 19:29:20|202153.6|202063.6|202137|202087|202153.6|202088.2|202122.7|202062.6|12
1734463770000|2024-12-17 19:29:30|202138.6|202088.6|202139.4|202089.4|202141.9|202091.9|202138|202088|12
1734463780000|2024-12-17 19:29:40|202141.6|202091.6|202140.1|202090.1|202141.6|202091.6|202140|202090|4
1734463790000|2024-12-17 19:29:50|202140|202090|202138.3|202088.3|202140|202090|202138.3|202088.3|3
1734463800000|2024-12-17 19:30:00|202138.1|202088.1|202103.5|202013.5|202138.7|202088.7|202079.7|202010|25
1734463810000|2024-12-17 19:30:10|202105.4|202015.4|202117.3|202027.3|202117.6|202027.6|202105.4|202015.4|19
1734463820000|2024-12-17 19:30:20|202117.2|202027.2|202111.2|202021.2|202119.7|202029.7|202111.2|202021.2|23
1734463830000|2024-12-17 19:30:30|202106.4|202016.4|202136.5|202086.5|202143.9|202093.9|202083.6|202016.4|18
1734463840000|2024-12-17 19:30:40|202137.9|202087.9|202147.2|202097.2|202151.4|202101.4|202137.9|202087.9|12
1734463860000|2024-12-17 19:31:00|202146|202096|202145.4|202095.4|202149.2|202099.2|202141.2|202091.2|11
1734463870000|2024-12-17 19:31:10|202142.9|202092.9|202145.4|202095.4|202145.4|202095.4|202142.9|202092.9|2
1734463880000|2024-12-17 19:31:20|202145.6|202095.6|202160.5|202110.5|202188.9|202138.9|202145.5|202095.5|27
1734463890000|2024-12-17 19:31:30|202157.7|202107.7|202154.4|202104.4|202160|202110|202149.5|202099.5|11
1734463900000|2024-12-17 19:31:40|202152.9|202102.9|202155.2|202105.2|202155.6|202105.6|202150.2|202100.2|15
1734463910000|2024-12-17 19:31:50|202155|202105|202157.3|202107.3|202160.9|202110.9|202153.5|202103.5|11
1734463920000|2024-12-17 19:32:00|202158.7|202108.7|202158.6|202108.6|202159.9|202109.9|202158.6|202108.6|3
1734463930000|2024-12-17 19:32:10|202157.9|202107.9|202159.6|202109.6|202162.3|202112.3|202157.9|202107.9|7
1734463940000|2024-12-17 19:32:20|202161.3|202111.3|202159.6|202109.6|202168.4|202118.4|202159.2|202109.2|9
1734463950000|2024-12-17 19:32:30|202156.2|202106.2|202159.4|202109.4|202160.7|202110.7|202155.3|202105.3|10
1734463960000|2024-12-17 19:32:40|202156.3|202106.3|202161.5|202111.5|202161.9|202111.9|202155.9|202105.9|8
1734463970000|2024-12-17 19:32:50|202159|202109|202160.2|202110.2|202162.6|202112.6|202156.9|202106.9|5
1734463980000|2024-12-17 19:33:00|202158.5|202108.5|202154.7|202064.7|202158.5|202108.5|202119.7|202064.7|21
1734463990000|2024-12-17 19:33:10|202154.4|202064.4|202167.6|202077.6|202171.9|202081.9|202153.1|202063.1|20
1734464000000|2024-12-17 19:33:20|202166.8|202076.8|202168.7|202078.7|202173.2|202083.2|202166.8|202076.8|14
1734464010000|2024-12-17 19:33:30|202170.2|202080.2|202177|202087|202177|202087|202168.7|202078.7|7
1734464020000|2024-12-17 19:33:40|202173.7|202083.7|202159.2|202109.2|202173.7|202112.2|202155.9|202083.7|11
1734464030000|2024-12-17 19:33:50|202160.6|202110.6|202158.3|202108.3|202161.8|202111.8|202156.2|202106.2|7
1734464040000|2024-12-17 19:34:00|202156.4|202106.4|202158.4|202108.4|202159|202109|202155.7|202105.7|4
1734464050000|2024-12-17 19:34:10|202157.7|202107.7|202163.5|202113.5|202163.5|202113.5|202157.7|202107.7|4
1734464060000|2024-12-17 19:34:20|202164.9|202114.9|202159.4|202109.4|202164.9|202114.9|202157.8|202107.8|15
1734464070000|2024-12-17 19:34:30|202158.2|202108.2|202158.3|202108.3|202158.7|202108.7|202157.7|202107.7|4
1734464080000|2024-12-17 19:34:40|202159.1|202109.1|202158.6|202108.6|202159.1|202109.1|202153.7|202103.7|8
1734464090000|2024-12-17 19:34:50|202159.8|202109.8|202159.6|202109.6|202160.7|202110.7|202153.3|202103.3|14
1734464100000|2024-12-17 19:35:00|202157.1|202107.1|202176.7|202126.7|202178.4|202128.4|202157.1|202107.1|22
1734464110000|2024-12-17 19:35:10|202176.9|202126.9|202190.6|202140.6|202191|202141|202171.2|202121.2|30
1734464120000|2024-12-17 19:35:20|202190.5|202140.5|202175.3|202125.3|202190.5|202140.5|202173.4|202123.4|24
1734464130000|2024-12-17 19:35:30|202175.2|202125.2|202174.1|202124.1|202175.6|202125.6|202170.7|202120.7|16
1734464140000|2024-12-17 19:35:40|202173.9|202123.9|202162.6|202112.6|202212.5|202124.8|202162.6|202090.4|25
1734464150000|2024-12-17 19:35:50|202163|202113|202242.2|202152.2|202246.8|202156.8|202162.6|202112.6|24
1734464160000|2024-12-17 19:36:00|202241|202151|202249.6|202199.6|202252.8|202202.8|202182.7|202132.7|17
1734464170000|2024-12-17 19:36:10|202249.1|202199.1|202249.1|202199.1|202251.6|202201.6|202243.2|202193.2|15
1734464180000|2024-12-17 19:36:20|202246.5|202196.5|202244.4|202194.4|202249|202199|202243.1|202193.1|8
1734464190000|2024-12-17 19:36:30|202245.6|202195.6|202245.6|202195.6|202248.4|202198.4|202244.7|202194.7|4
1734464200000|2024-12-17 19:36:40|202242.9|202192.9|202246.8|202196.8|202248.1|202198.1|202242.9|202192.9|4
1734464210000|2024-12-17 19:36:50|202248.1|202198.1|202246.9|202196.9|202248.1|202198.1|202246.9|202196.9|2
1734464220000|2024-12-17 19:37:00|202247|202197|202246.4|202196.4|202247|202197|202239.5|202189.5|6
1734464230000|2024-12-17 19:37:10|202247.1|202197.1|202269.9|202219.9|202279.5|202229.5|202247.1|202197.1|17
1734464240000|2024-12-17 19:37:20|202269.8|202219.8|202283.9|202233.9|202295.2|202245.2|202269.8|202219.8|24
1734464250000|2024-12-17 19:37:30|202280|202230|202305|202255|202305|202255|202274.9|202224.9|9
1734464260000|2024-12-17 19:37:40|202304.2|202254.2|202300.7|202250.7|202306.7|202256.7|202296.2|202246.2|11
1734464270000|2024-12-17 19:37:50|202301.8|202251.8|202299.6|202249.6|202301.8|202251.8|202299.6|202249.6|5
1734464280000|2024-12-17 19:38:00|202299.9|202249.9|202266.4|202216.4|202305.1|202255.1|202264.7|202214.7|25
1734464290000|2024-12-17 19:38:10|202259.6|202209.6|202285.1|202195.1|202285.1|202209.6|202257.3|202179.5|15
1734464300000|2024-12-17 19:38:20|202285.4|202195.4|202278.1|202188.1|202285.4|202195.4|202278.1|202188.1|5
1734464310000|2024-12-17 19:38:30|202278.6|202188.6|202313.2|202223.2|202314.2|202224.2|202278.3|202188.3|21
1734464320000|2024-12-17 19:38:40|202314.1|202224.1|202323.3|202233.3|202323.3|202233.3|202313.6|202223.6|18
1734464330000|2024-12-17 19:38:50|202323.1|202233.1|202336.7|202286.7|202353|202290.7|202323.1|202233.1|20
1734464340000|2024-12-17 19:39:00|202335.2|202285.2|202340.3|202290.3|202340.6|202290.6|202330.2|202280.2|19
1734464350000|2024-12-17 19:39:10|202340.2|202290.2|202327.6|202277.6|202340.2|202290.2|202325.1|202275.1|9
1734464360000|2024-12-17 19:39:20|202326.1|202276.1|202331.6|202281.6|202335.7|202285.7|202324.1|202274.1|16
1734464370000|2024-12-17 19:39:30|202331.8|202281.8|202331|202281|202333.1|202283.1|202324.5|202274.5|17
1734464380000|2024-12-17 19:39:40|202332.4|202282.4|202331.3|202281.3|202333.2|202283.2|202328.6|202278.6|12
1734464390000|2024-12-17 19:39:50|202330.7|202280.7|202295|202245|202330.7|202280.7|202291.6|202241.6|13
1734464400000|2024-12-17 19:40:00|202294.8|202244.8|202283.8|202233.8|202294.8|202244.8|202273.4|202223.4|16
1734464410000|2024-12-17 19:40:10|202284.9|202234.9|202304.2|202254.2|202314|202264|202283.8|202233.8|19
1734464420000|2024-12-17 19:40:20|202301.1|202251.1|202290|202240|202301.1|202251.1|202272.1|202222.1|17
1734464430000|2024-12-17 19:40:30|202290.9|202240.9|202282.4|202232.4|202290.9|202240.9|202280.3|202230.3|14
1734464440000|2024-12-17 19:40:40|202282.5|202232.5|202302.4|202252.4|202305.2|202255.2|202276.3|202226.3|19
1734464450000|2024-12-17 19:40:50|202304.3|202254.3|202320.6|202270.6|202321.9|202271.9|202302.8|202252.8|18
1734464460000|2024-12-17 19:41:00|202321.1|202271.1|202330.6|202280.6|202330.6|202280.6|202320.2|202270.2|15
1734464470000|2024-12-17 19:41:10|202331.4|202281.4|202334.5|202284.5|202334.7|202284.7|202327|202277|14
1734464480000|2024-12-17 19:41:20|202334.6|202284.6|202325.7|202275.7|202334.6|202284.6|202325.7|202275.7|16
1734464490000|2024-12-17 19:41:30|202324.8|202274.8|202325.5|202275.5|202327|202277|202314.4|202264.4|20
1734464500000|2024-12-17 19:41:40|202325.8|202275.8|202325.7|202275.7|202325.8|202275.8|202321.6|202271.6|5
1734464510000|2024-12-17 19:41:50|202321.8|202271.8|202295.4|202205.4|202339.9|202277|202294.6|202204.6|20
1734464520000|2024-12-17 19:42:00|202294.9|202204.9|202296.3|202206.3|202299.4|202209.4|202294.8|202204.8|12
1734464530000|2024-12-17 19:42:10|202296|202206|202296.2|202206.2|202299.8|202209.8|202294.2|202204.2|18
1734464540000|2024-12-17 19:42:20|202294.1|202204.1|202295.6|202205.6|202295.8|202205.8|202291|202201|11
1734464550000|2024-12-17 19:42:30|202299.5|202209.5|202275.3|202225.3|202299.5|202227|202275.1|202205.5|12
1734464560000|2024-12-17 19:42:40|202274.2|202224.2|202283|202233|202283.8|202233.8|202273.8|202223.8|13
1734464570000|2024-12-17 19:42:50|202282.8|202232.8|202281.8|202231.8|202282.8|202232.8|202281.8|202231.8|2
1734464580000|2024-12-17 19:43:00|202284.8|202234.8|202299.8|202209.8|202299.8|202234.8|202278.8|202209.8|13
1734464590000|2024-12-17 19:43:10|202298.4|202208.4|202298.6|202208.6|202298.9|202208.9|202293.5|202203.5|7
1734464600000|2024-12-17 19:43:20|202298.9|202208.9|202299.3|202209.3|202299.3|202209.3|202298.9|202208.9|4
1734464610000|2024-12-17 19:43:30|202298.9|202208.9|202298.9|202208.9|202299.1|202209.1|202298.6|202208.6|9
1734464620000|2024-12-17 19:43:40|202299.3|202209.3|202329.2|202279.2|202329.2|202279.2|202298.8|202208.8|11
1734464630000|2024-12-17 19:43:50|202326.1|202276.1|202289.1|202239.1|202326.1|202276.1|202284.6|202234.6|24
1734464640000|2024-12-17 19:44:00|202295.1|202245.1|202273.7|202223.7|202303.7|202253.7|202273.7|202223.7|19
1734464650000|2024-12-17 19:44:10|202275.7|202225.7|202278.1|202228.1|202283|202233|202275.7|202225.7|16
1734464660000|2024-12-17 19:44:20|202277.2|202227.2|202225.8|202175.8|202277.2|202227.2|202225.8|202175.8|21
1734464670000|2024-12-17 19:44:30|202226.8|202176.8|202237.6|202187.6|202242|202192|202222.3|202172.3|19
1734464680000|2024-12-17 19:44:40|202237.8|202187.8|202236.4|202186.4|202240.3|202190.3|202236.4|202186.4|11
1734464690000|2024-12-17 19:44:50|202236.8|202186.8|202237.2|202187.2|202239.8|202189.8|202235.8|202185.8|17
1734464700000|2024-12-17 19:45:00|202237|202187|202239.3|202189.3|202239.3|202189.3|202235.6|202185.6|27
1734464710000|2024-12-17 19:45:10|202237.3|202187.3|202257.5|202207.5|202257.5|202207.5|202235.4|202185.4|7
1734464720000|2024-12-17 19:45:20|202258.3|202208.3|202252.6|202202.6|202258.3|202208.3|202252.4|202202.4|8
1734464730000|2024-12-17 19:45:30|202213.5|202163.5|202222.8|202172.8|202238.2|202173.6|202213.5|202125.9|24
1734464740000|2024-12-17 19:45:40|202240.5|202150.5|202262.5|202172.5|202264.8|202174.8|202240.5|202150.5|18
1734464750000|2024-12-17 19:45:50|202260.8|202170.8|202258.9|202168.9|202260.8|202170.8|202258|202168|21
1734464760000|2024-12-17 19:46:00|202258.6|202168.6|202266.7|202176.7|202266.7|202176.7|202258.6|202168.6|13
1734464770000|2024-12-17 19:46:10|202264.9|202174.9|202260.6|202170.6|202264.9|202174.9|202258.3|202168.3|14
1734464780000|2024-12-17 19:46:20|202261.6|202171.6|202260.4|202170.4|202268.3|202178.3|202258.7|202168.7|18
1734464790000|2024-12-17 19:46:30|202260.2|202170.2|202261.2|202171.2|202273.4|202183.4|202257.1|202167.1|25
1734464800000|2024-12-17 19:46:40|202261.3|202171.3|202257.6|202207.6|202261.7|202207.9|202253.9|202167.1|15
1734464810000|2024-12-17 19:46:50|202256.8|202206.8|202255.6|202205.6|202257.6|202207.6|202255.6|202205.6|6
1734464820000|2024-12-17 19:47:00|202256.4|202206.4|202255.9|202205.9|202256.4|202206.4|202254.6|202204.6|8
1734464830000|2024-12-17 19:47:10|202255|202205|202254.7|202204.7|202256.1|202206.1|202254.4|202204.4|7
1734464840000|2024-12-17 19:47:20|202256.2|202206.2|202252.4|202202.4|202256.2|202206.2|202251.8|202201.8|10
1734464850000|2024-12-17 19:47:30|202252.6|202202.6|202252.6|202202.6|202252.6|202202.6|202252.2|202202.2|6
1734464860000|2024-12-17 19:47:40|202252.5|202202.5|202252.6|202202.6|202252.6|202202.6|202252.3|202202.3|4
1734464870000|2024-12-17 19:47:50|202252.4|202202.4|202252.2|202202.2|202252.4|202202.4|202252.2|202202.2|2
1734464880000|2024-12-17 19:48:00|202251.6|202201.6|202265.9|202175.9|202273.8|202201.6|202229.9|202139.9|32
1734464890000|2024-12-17 19:48:10|202263.9|202173.9|202262.1|202172.1|202271.4|202181.4|202257.8|202167.8|21
1734464900000|2024-12-17 19:48:20|202261.6|202171.6|202252.6|202162.6|202261.6|202171.6|202252.1|202162.1|16
1734464910000|2024-12-17 19:48:30|202252.7|202162.7|202255.8|202165.8|202257.9|202167.9|202252.7|202162.7|14
1734464920000|2024-12-17 19:48:40|202256.5|202166.5|202258.7|202168.7|202259.3|202169.3|202255.5|202165.5|21
1734464930000|2024-12-17 19:48:50|202263.8|202173.8|202254.4|202164.4|202263.8|202173.8|202254.4|202164.4|7
1734464940000|2024-12-17 19:49:00|202256.5|202166.5|202256.3|202166.3|202256.6|202166.6|202256.2|202166.2|4
1734464950000|2024-12-17 19:49:10|202256.2|202166.2|202256.3|202166.3|202256.3|202166.3|202256.2|202166.2|4
1734464960000|2024-12-17 19:49:20|202257.6|202167.6|202257.2|202167.2|202261.2|202171.2|202257.2|202167.2|6
1734464970000|2024-12-17 19:49:30|202254.4|202164.4|202256.3|202166.3|202257.1|202167.1|202254.4|202164.4|6
1734464980000|2024-12-17 19:49:40|202256.4|202166.4|202213.7|202123.7|202256.4|202166.4|202189.6|202122.7|21
1734464990000|2024-12-17 19:49:50|202213.3|202123.3|202219.6|202129.6|202221.2|202131.2|202207.4|202117.4|13
1734465000000|2024-12-17 19:50:00|202218.8|202128.8|202200.9|202110.9|202218.8|202129.3|202178|202109|14
1734465010000|2024-12-17 19:50:10|202196.9|202106.9|202205.5|202115.5|202211.2|202121.2|202195.3|202105.3|20
1734465020000|2024-12-17 19:50:20|202183.5|202133.5|202185.8|202135.8|202187.5|202137.5|202176.7|202126.7|15
1734465030000|2024-12-17 19:50:30|202186.7|202136.7|202199.8|202149.8|202200.8|202150.8|202186.7|202136.7|17
1734465040000|2024-12-17 19:50:40|202200.1|202150.1|202191.4|202141.4|202200.1|202150.1|202183.5|202133.5|17
1734465050000|2024-12-17 19:50:50|202190.2|202140.2|202191.5|202141.5|202193|202143|202188.1|202138.1|12
1734465060000|2024-12-17 19:51:00|202189.5|202139.5|202194.3|202144.3|202201.1|202151.1|202189.5|202139.5|10
1734465070000|2024-12-17 19:51:10|202196.2|202146.2|202193.8|202143.8|202202.5|202152.5|202192.2|202142.2|14
1734465080000|2024-12-17 19:51:20|202191.6|202141.6|202182.4|202132.4|202203|202141.6|202181.8|202113|17
1734465090000|2024-12-17 19:51:30|202182.8|202132.8|202182.8|202132.8|202183.3|202133.3|202178.8|202128.8|13
1734465100000|2024-12-17 19:51:40|202182.9|202132.9|202181.8|202131.8|202185.8|202135.8|202180.4|202130.4|11
1734465110000|2024-12-17 19:51:50|202182.7|202132.7|202191|202141|202191|202141|202182.7|202132.7|4
1734465120000|2024-12-17 19:52:00|202192.5|202142.5|202199.3|202149.3|202213.4|202163.4|202192.5|202142.5|22
1734465130000|2024-12-17 19:52:10|202198.7|202148.7|202194.1|202144.1|202199.9|202149.9|202192.9|202142.9|10
1734465140000|2024-12-17 19:52:20|202194.3|202144.3|202165|202115|202194.3|202144.3|202161.4|202111.4|17
1734465150000|2024-12-17 19:52:30|202164.9|202114.9|202165.1|202115.1|202165.3|202115.3|202163.2|202113.2|18
1734465160000|2024-12-17 19:52:40|202161.6|202111.6|202157.6|202107.6|202194.7|202144.7|202153.2|202103.2|23
1734465170000|2024-12-17 19:52:50|202156.3|202106.3|202155.7|202105.7|202156.3|202106.3|202154.1|202104.1|5
1734465180000|2024-12-17 19:53:00|202154.4|202104.4|202158.6|202108.6|202158.6|202108.6|202153.1|202103.1|8
1734465190000|2024-12-17 19:53:10|202158.5|202108.5|202152.2|202102.2|202158.6|202108.6|202152.2|202102.2|9
1734465200000|2024-12-17 19:53:20|202153.5|202103.5|202153.4|202103.4|202156.6|202106.6|202153.3|202103.3|5
1734465210000|2024-12-17 19:53:30|202157.4|202107.4|202171.7|202121.7|202184.3|202134.3|202152.6|202102.6|24
1734465220000|2024-12-17 19:53:40|202172|202122|202180.5|202130.5|202181.7|202131.7|202171.5|202121.5|8
1734465230000|2024-12-17 19:53:50|202178.7|202128.7|202164.7|202114.7|202183.7|202133.7|202162.8|202112.8|19
1734465240000|2024-12-17 19:54:00|202167.2|202117.2|202158.5|202108.5|202167.2|202117.2|202156.5|202106.5|18
1734465250000|2024-12-17 19:54:10|202154.9|202104.9|202159.3|202109.3|202160.3|202110.3|202154.9|202104.9|5
1734465260000|2024-12-17 19:54:20|202159.2|202109.2|202158.7|202108.7|202163.9|202113.9|202158.7|202108.7|7
1734465270000|2024-12-17 19:54:30|202156.2|202106.2|202159.6|202109.6|202162.1|202112.1|202156.2|202106.2|12
1734465280000|2024-12-17 19:54:40|202166.6|202116.6|202175.4|202125.4|202184|202134|202165|202115|27
1734465290000|2024-12-17 19:54:50|202175.7|202125.7|202203.8|202153.8|202206.6|202156.6|202175.7|202125.7|22
1734465300000|2024-12-17 19:55:00|202204.2|202154.2|202208.7|202158.7|202221.5|202171.5|202199|202149|21
1734465310000|2024-12-17 19:55:10|202209.2|202159.2|202225.3|202175.3|202226.6|202176.6|202193.3|202143.3|22
1734465320000|2024-12-17 19:55:20|202223.7|202173.7|202244.6|202194.6|202249.5|202199.5|202219.3|202169.3|27
1734465330000|2024-12-17 19:55:30|202244.7|202194.7|202253.8|202203.8|202253.8|202203.8|202244.7|202194.7|11
1734465340000|2024-12-17 19:55:40|202249.9|202199.9|202231.8|202181.8|202252.1|202202.1|202231.6|202181.6|11
1734465350000|2024-12-17 19:55:50|202234.3|202184.3|202249.6|202199.6|202251.9|202201.9|202233|202183|15
1734465360000|2024-12-17 19:56:00|202248.4|202198.4|202275.1|202225.1|202275.1|202225.1|202246.3|202196.3|26
1734465370000|2024-12-17 19:56:10|202274.9|202224.9|202268.1|202218.1|202274.9|202224.9|202266.6|202216.6|13
1734465380000|2024-12-17 19:56:20|202267|202217|202275.3|202225.3|202277.2|202227.2|202239.9|202189.9|13
1734465390000|2024-12-17 19:56:30|202273.8|202223.8|202269.5|202219.5|202273.8|202223.8|202253.9|202203.9|17
1734465400000|2024-12-17 19:56:40|202273|202223|202270.2|202220.2|202274.6|202224.6|202245.4|202195.4|23
1734465410000|2024-12-17 19:56:50|202267.8|202217.8|202273.5|202223.5|202276|202226|202267.5|202217.5|16
1734465420000|2024-12-17 19:57:00|202272.4|202222.4|202257.7|202207.7|202272.5|202222.5|202257.7|202207.7|21
1734465430000|2024-12-17 19:57:10|202261.1|202211.1|202260|202210|202263.6|202213.6|202260|202210|23
1734465440000|2024-12-17 19:57:20|202260.6|202210.6|202261.4|202211.4|202263.4|202213.4|202259.7|202209.7|12
1734465450000|2024-12-17 19:57:30|202259.8|202209.8|202272.5|202222.5|202275.7|202225.7|202256.2|202206.2|30
1734465460000|2024-12-17 19:57:40|202272.9|202222.9|202267.4|202217.4|202277.8|202227.8|202265.9|202215.9|22
1734465470000|2024-12-17 19:57:50|202266.8|202216.8|202277.2|202227.2|202277.2|202227.2|202266.8|202216.8|16
1734465480000|2024-12-17 19:58:00|202268.6|202218.6|202269|202219|202273|202223|202253.8|202203.8|33
1734465490000|2024-12-17 19:58:10|202267.9|202217.9|202266.7|202216.7|202272.5|202222.5|202263.7|202213.7|26
1734465500000|2024-12-17 19:58:20|202266|202216|202265.5|202215.5|202270.9|202220.9|202264.8|202214.8|24
1734465510000|2024-12-17 19:58:30|202265.3|202215.3|202267.8|202217.8|202271.3|202221.3|202262.3|202212.3|23
1734465520000|2024-12-17 19:58:40|202269|202219|202266.1|202216.1|202269|202219|202264.9|202214.9|22
1734465530000|2024-12-17 19:58:50|202266|202216|202265.8|202215.8|202266.2|202216.2|202264.2|202214.2|22
1734465540000|2024-12-17 19:59:00|202266.7|202216.7|202311.9|202261.9|202315.8|202265.8|202266|202216|21
1734465550000|2024-12-17 19:59:10|202313.9|202263.9|202308|202258|202313.9|202263.9|202307.5|202257.5|19
1734465560000|2024-12-17 19:59:20|202308.2|202258.2|202308.7|202258.7|202315.1|202265.1|202307.8|202257.8|22
1734465570000|2024-12-17 19:59:30|202315.4|202265.4|202282.9|202232.9|202315.4|202265.4|202268.6|202218.6|33
1734465580000|2024-12-17 19:59:40|202295.7|202245.7|202306.4|202256.4|202307.3|202257.3|202281.1|202231.1|30
1734465590000|2024-12-17 19:59:50|202308.7|202258.7|202283|202193|202308.7|202258.7|202255.4|202190.1|35
1734465600000|2024-12-17 20:00:00|202288|202198|202291.2|202201.2|202291.2|202211.2|202231.3|202181.3|23
1734465610000|2024-12-17 20:00:10|202289.3|202199.3|202267.1|202217.1|202292|202217.1|202253.4|202186.6|20
1734465620000|2024-12-17 20:00:20|202246.2|202196.2|202226.1|202176.1|202246.2|202196.2|202226.1|202176.1|15
1734465630000|2024-12-17 20:00:30|202226.6|202176.6|202215.3|202165.3|202230.3|202180.3|202214.7|202164.7|23
1734465640000|2024-12-17 20:00:40|202214.2|202164.2|202234.5|202184.5|202234.8|202184.8|202214.2|202164.2|13
1734465650000|2024-12-17 20:00:50|202235.1|202185.1|202231.6|202181.6|202241.3|202191.3|202228.6|202178.6|18
1734465660000|2024-12-17 20:01:00|202231.5|202181.5|202216.1|202166.1|202231.5|202181.5|202210.4|202160.4|20
1734465670000|2024-12-17 20:01:10|202216.4|202166.4|202213.7|202163.7|202216.4|202166.4|202212.6|202162.6|9
1734465680000|2024-12-17 20:01:20|202212.4|202162.4|202212|202162|202215.4|202165.4|202212|202162|7
1734465690000|2024-12-17 20:01:30|202212.3|202162.3|202234.2|202144.2|202236.2|202162.3|202212.3|202142.5|6
1734465700000|2024-12-17 20:01:40|202235.3|202145.3|202248.7|202158.7|202252|202162|202231.9|202141.9|10
1734465710000|2024-12-17 20:01:50|202248.2|202158.2|202246.1|202156.1|202248.2|202158.2|202245.3|202155.3|11
1734465720000|2024-12-17 20:02:00|202249.1|202159.1|202241.5|202151.5|202249.1|202159.1|202239.5|202149.5|7
1734465730000|2024-12-17 20:02:10|202241.3|202151.3|202247.5|202157.5|202248.8|202158.8|202240.9|202150.9|6
1734465740000|2024-12-17 20:02:20|202248.5|202158.5|202247.5|202197.5|202252.2|202202.2|202243.3|202153.3|7
1734465750000|2024-12-17 20:02:30|202247.8|202197.8|202264.2|202214.2|202269.3|202219.3|202247.8|202197.8|6
1734465760000|2024-12-17 20:02:40|202264.4|202214.4|202254.4|202204.4|202264.5|202214.5|202251.2|202201.2|12
1734465770000|2024-12-17 20:02:50|202255.2|202205.2|202258.8|202208.8|202262.2|202212.2|202255.2|202205.2|12
1734465780000|2024-12-17 20:03:00|202258.4|202208.4|202253|202203|202258.4|202208.4|202253|202203|11
1734465790000|2024-12-17 20:03:10|202256.1|202206.1|202267.5|202217.5|202267.5|202217.5|202253.1|202203.1|8
1734465800000|2024-12-17 20:03:20|202262.6|202212.6|202264|202214|202278.5|202228.5|202261.6|202211.6|18
1734465810000|2024-12-17 20:03:30|202263.2|202213.2|202260.5|202210.5|202266.1|202216.1|202260.5|202210.5|10
1734465820000|2024-12-17 20:03:40|202257.6|202207.6|202260.3|202210.3|202261.1|202211.1|202257.6|202207.6|9
1734465830000|2024-12-17 20:03:50|202260.6|202210.6|202266.4|202216.4|202271.8|202221.8|202258.9|202208.9|15
1734465840000|2024-12-17 20:04:00|202267.8|202217.8|202257.5|202207.5|202267.8|202217.8|202257.5|202207.5|4
1734465850000|2024-12-17 20:04:10|202257.4|202207.4|202276.6|202186.6|202276.6|202207.4|202257.2|202186.3|4
1734465860000|2024-12-17 20:04:20|202276.3|202186.3|202275.7|202185.7|202278.1|202188.1|202265.6|202175.6|8
1734465870000|2024-12-17 20:04:30|202277|202187|202266|202176|202278.1|202188.1|202261|202171|20
1734465880000|2024-12-17 20:04:40|202265.4|202175.4|202262.8|202172.8|202265.6|202175.6|202262.8|202172.8|16
1734465890000|2024-12-17 20:04:50|202263|202173|202261.6|202171.6|202263|202173|202261.6|202171.6|5
1734465900000|2024-12-17 20:05:00|202262.5|202172.5|202269.8|202179.8|202269.8|202179.8|202255.3|202165.3|13
1734465910000|2024-12-17 20:05:10|202268.7|202178.7|202259.9|202169.9|202287.3|202197.3|202258.4|202168.4|13
1734465920000|2024-12-17 20:05:20|202257.3|202167.3|202240.5|202150.5|202257.3|202167.3|202240.5|202150.5|17
1734465930000|2024-12-17 20:05:30|202240.2|202150.2|202236.5|202146.5|202240.2|202150.2|202236.4|202146.4|5
1734465940000|2024-12-17 20:05:40|202237.3|202147.3|202249.4|202159.4|202256.9|202166.9|202237.3|202147.3|11
1734465950000|2024-12-17 20:05:50|202250.2|202160.2|202229.7|202139.7|202250.2|202160.2|202229.7|202139.7|11
1734465960000|2024-12-17 20:06:00|202231.6|202141.6|202228.1|202138.1|202233|202143|202228.1|202138.1|15
1734465970000|2024-12-17 20:06:10|202229.6|202139.6|202231.3|202141.3|202231.3|202141.3|202228|202138|11
1734465980000|2024-12-17 20:06:20|202228.4|202138.4|202217.9|202127.9|202230.2|202140.2|202217.9|202127.9|23
1734465990000|2024-12-17 20:06:30|202219.5|202129.5|202219.5|202129.5|202221.1|202131.1|202217.3|202127.3|11
1734466000000|2024-12-17 20:06:40|202221.2|202131.2|202225.8|202135.8|202229.3|202139.3|202221.2|202131.2|8
1734466010000|2024-12-17 20:06:50|202224.2|202134.2|202226.6|202136.6|202226.6|202136.6|202224.2|202134.2|4
1734466020000|2024-12-17 20:07:00|202227.9|202137.9|202226.2|202136.2|202229.8|202139.8|202225.8|202135.8|10
1734466030000|2024-12-17 20:07:10|202225.9|202135.9|202180.2|202090.2|202228|202138|202159|202090.1|10
1734466040000|2024-12-17 20:07:20|202145.2|202095.2|202154.1|202104.1|202160.2|202110.2|202142.1|202092.1|21
1734466050000|2024-12-17 20:07:30|202154.5|202104.5|202162|202112|202167.1|202117.1|202154.5|202104.5|27
1734466060000|2024-12-17 20:07:40|202162.7|202112.7|202156.7|202106.7|202164.7|202114.7|202149.9|202099.9|22
1734466070000|2024-12-17 20:07:50|202156.6|202106.6|202158.1|202108.1|202158.4|202108.4|202156.6|202106.6|5
1734466080000|2024-12-17 20:08:00|202156.7|202106.7|202165.7|202115.7|202168|202118|202156.5|202106.5|23
1734466090000|2024-12-17 20:08:10|202165|202115|202178.9|202088.9|202178.9|202115|202157.9|202088.9|8
1734466100000|2024-12-17 20:08:20|202179.9|202089.9|202174.4|202084.4|202180.9|202090.9|202174.4|202084.4|17
1734466110000|2024-12-17 20:08:30|202174.2|202084.2|202151.8|202061.8|202177.7|202087.7|202151.8|202061.8|16
1734466120000|2024-12-17 20:08:40|202150.1|202060.1|202135.7|202045.7|202156.5|202066.5|202135.7|202045.7|18
1734466130000|2024-12-17 20:08:50|202135.2|202045.2|202135.4|202045.4|202135.4|202045.4|202135.2|202045.2|3
1734466140000|2024-12-17 20:09:00|202135.5|202045.5|202136.1|202046.1|202136.1|202046.1|202135.5|202045.5|7
1734466150000|2024-12-17 20:09:10|202136.2|202046.2|202135.9|202045.9|202136.4|202046.4|202135.9|202045.9|10
1734466160000|2024-12-17 20:09:20|202136.2|202046.2|202136.7|202046.7|202136.7|202046.7|202136.2|202046.2|3
1734466170000|2024-12-17 20:09:30|202136.4|202046.4|202135.5|202045.5|202136.4|202046.4|202135.3|202045.3|6
1734466180000|2024-12-17 20:09:40|202135.3|202045.3|202135.3|202045.3|202135.4|202045.4|202135.1|202045.1|5
1734466190000|2024-12-17 20:09:50|202135.2|202045.2|202135.9|202045.9|202135.9|202045.9|202135.2|202045.2|4
1734466200000|2024-12-17 20:10:00|202137.7|202047.7|202135.5|202045.5|202166|202076|202135.5|202045.5|8
1734466210000|2024-12-17 20:10:10|202135.4|202045.4|202154.5|202064.5|202154.5|202064.5|202135.4|202045.4|8
1734466220000|2024-12-17 20:10:20|202154.3|202064.3|202154.6|202064.6|202154.6|202064.6|202153.3|202063.3|6
1734466230000|2024-12-17 20:10:30|202154.8|202064.8|202154.6|202064.6|202156.5|202066.5|202153.2|202063.2|11
1734466240000|2024-12-17 20:10:40|202154.3|202064.3|202154.2|202064.2|202155.7|202065.7|202153.1|202063.1|8
1734466250000|2024-12-17 20:10:50|202155.5|202065.5|202155.7|202065.7|202156.6|202066.6|202153.3|202063.3|10
1734466260000|2024-12-17 20:11:00|202156.7|202066.7|202156.3|202066.3|202156.9|202066.9|202156.3|202066.3|5
1734466270000|2024-12-17 20:11:10|202154.4|202064.4|202152.8|202062.8|202154.7|202064.7|202152.5|202062.5|8
1734466280000|2024-12-17 20:11:20|202154|202064|202153.8|202063.8|202155.3|202065.3|202152.9|202062.9|13
1734466290000|2024-12-17 20:11:30|202153.5|202063.5|202156.1|202066.1|202156.5|202066.5|202153.3|202063.3|11
1734466300000|2024-12-17 20:11:40|202156.3|202066.3|202179.9|202089.9|202180.9|202090.9|202156.3|202066.3|8
1734466310000|2024-12-17 20:11:50|202178|202088|202200.1|202110.1|202206.6|202116.6|202175.3|202085.3|18
1734466320000|2024-12-17 20:12:00|202197.6|202107.6|202176.2|202126.2|202215.3|202129.6|202176.2|202096|22
1734466330000|2024-12-17 20:12:10|202178.5|202128.5|202184|202134|202184.8|202134.8|202178|202128|18
1734466340000|2024-12-17 20:12:20|202183|202133|202170.3|202120.3|202185.2|202135.2|202169.7|202119.7|20
1734466350000|2024-12-17 20:12:30|202170|202120|202170|202120|202174.8|202124.8|202163.7|202113.7|13
1734466360000|2024-12-17 20:12:40|202164.9|202114.9|202168.3|202118.3|202168.3|202118.3|202156.5|202106.5|19
1734466370000|2024-12-17 20:12:50|202167.7|202117.7|202167.4|202117.4|202184.7|202134.7|202165.8|202115.8|19
1734466380000|2024-12-17 20:13:00|202172.7|202122.7|202165.2|202115.2|202173.7|202123.7|202165.2|202115.2|12
1734466390000|2024-12-17 20:13:10|202166|202116|202166.1|202116.1|202172.9|202122.9|202164.5|202114.5|14
1734466400000|2024-12-17 20:13:20|202166.5|202116.5|202158.9|202108.9|202171.7|202121.7|202158.9|202108.9|12
1734466410000|2024-12-17 20:13:30|202166.2|202116.2|202174.7|202124.7|202175.4|202125.4|202160.8|202110.8|19
1734466420000|2024-12-17 20:13:40|202175.9|202125.9|202176.8|202126.8|202176.8|202126.8|202167.7|202117.7|14
1734466430000|2024-12-17 20:13:50|202172.1|202122.1|202173.5|202123.5|202176.7|202126.7|202168.7|202118.7|13
1734466440000|2024-12-17 20:14:00|202173.2|202123.2|202176|202126|202176|202126|202169.2|202119.2|17
1734466450000|2024-12-17 20:14:10|202174.7|202124.7|202198.6|202148.6|202200.2|202150.2|202171.5|202121.5|16
1734466460000|2024-12-17 20:14:20|202197.2|202147.2|202213.7|202123.7|202220.1|202147.6|202195.7|202123.7|16
1734466470000|2024-12-17 20:14:30|202214.5|202124.5|202215.2|202125.2|202215.3|202125.3|202214.5|202124.5|6
1734466480000|2024-12-17 20:14:40|202214.8|202124.8|202215.1|202125.1|202218.1|202128.1|202214.2|202124.2|16
1734466490000|2024-12-17 20:14:50|202217.2|202127.2|202214.7|202124.7|202220.1|202130.1|202205.3|202115.3|21
1734466500000|2024-12-17 20:15:00|202213.6|202123.6|202125.5|202035.5|202213.6|202123.6|202122.7|202035.4|20
1734466510000|2024-12-17 20:15:10|202125.9|202035.9|202130.1|202040.1|202130.1|202040.1|202125.7|202035.7|16
1734466520000|2024-12-17 20:15:20|202132.4|202042.4|202128.2|202038.2|202132.6|202042.6|202127.7|202037.7|8
1734466530000|2024-12-17 20:15:30|202131.9|202041.9|202134.2|202044.2|202134.2|202044.2|202130|202040|8
1734466540000|2024-12-17 20:15:40|202133.9|202043.9|202133.9|202043.9|202133.9|202043.9|202133.9|202043.9|1
1734466550000|2024-12-17 20:15:50|202134.4|202044.4|202134.8|202044.8|202137.7|202047.7|202134.4|202044.4|14
1734466560000|2024-12-17 20:16:00|202136.7|202046.7|202157.1|202067.1|202165.1|202075.1|202136.7|202046.7|18
1734466570000|2024-12-17 20:16:10|202156.3|202066.3|202169.2|202079.2|202172.3|202082.3|202156.3|202066.3|13
1734466580000|2024-12-17 20:16:20|202169.4|202079.4|202169.7|202079.7|202174.5|202084.5|202165.2|202075.2|12
1734466590000|2024-12-17 20:16:30|202169.3|202079.3|202169|202079|202173.2|202083.2|202168.8|202078.8|7
1734466600000|2024-12-17 20:16:40|202170.9|202080.9|202135.3|202045.3|202176.1|202086.1|202128.6|202038.6|14
1734466610000|2024-12-17 20:16:50|202135.6|202045.6|202132|202042|202137.4|202047.4|202126.8|202036.8|11
1734466620000|2024-12-17 20:17:00|202131.7|202041.7|202131.9|202041.9|202138.1|202048.1|202128.5|202038.5|7
1734466630000|2024-12-17 20:17:10|202130.3|202040.3|202111.3|202061.3|202133.1|202061.3|202110.3|202039.4|12
1734466640000|2024-12-17 20:17:20|202111.5|202061.5|202110.9|202060.9|202116.1|202066.1|202110.5|202060.5|8
1734466650000|2024-12-17 20:17:30|202107.6|202057.6|202112.5|202062.5|202116|202066|202106.8|202056.8|10
1734466660000|2024-12-17 20:17:40|202113|202063|202107.9|202057.9|202113|202063|202105.5|202055.5|16
1734466670000|2024-12-17 20:17:50|202109.9|202059.9|202110|202060|202117|202067|202109.6|202059.6|9
1734466680000|2024-12-17 20:18:00|202109.9|202059.9|202112.5|202062.5|202120.1|202070.1|202101.7|202051.7|17
1734466690000|2024-12-17 20:18:10|202112.1|202062.1|202137.4|202047.4|202137.4|202063.4|202111.9|202043.7|12
1734466700000|2024-12-17 20:18:20|202138.1|202048.1|202130.8|202040.8|202139.9|202049.9|202130|202040|14
1734466710000|2024-12-17 20:18:30|202131|202041|202131|202041|202133.3|202043.3|202131|202041|4
1734466720000|2024-12-17 20:18:40|202130.2|202040.2|202091.6|202001.6|202130.2|202040.2|202085.8|201995.8|16
1734466730000|2024-12-17 20:18:50|202078.3|201988.3|202079.3|201989.3|202084|201994|202076.2|201986.2|14
1734466740000|2024-12-17 20:19:00|202078.7|201988.7|202078.2|201988.2|202078.7|201988.7|202077.9|201987.9|4
1734466750000|2024-12-17 20:19:10|202078.5|201988.5|202079.9|201989.9|202084.6|201994.6|202078|201988|9
1734466760000|2024-12-17 20:19:20|202080.6|201990.6|202086|201996|202086|201996|202080.6|201990.6|6
1734466770000|2024-12-17 20:19:30|202085.3|201995.3|202073.9|201983.9|202085.3|201995.3|202064.9|201974.9|17
1734466780000|2024-12-17 20:19:40|202069.8|201979.8|202075.6|201985.6|202080.5|201990.5|202069.8|201979.8|17
1734466790000|2024-12-17 20:19:50|202076.2|201986.2|202076.4|201986.4|202081.7|201991.7|202068.4|201978.4|19
1734466800000|2024-12-17 20:20:00|202076.2|201986.2|202076.4|201986.4|202078.6|201988.6|202074.6|201984.6|14
1734466810000|2024-12-17 20:20:10|202076.2|201986.2|202071.2|201981.2|202076.2|201986.2|202070.4|201980.4|13
1734466820000|2024-12-17 20:20:20|202073.3|201983.3|202051.9|201961.9|202078.5|201988.5|202023.9|201961.9|15
1734466830000|2024-12-17 20:20:30|202049.7|201959.7|202047.7|201957.7|202052.5|201962.5|202046.2|201956.2|25
1734466840000|2024-12-17 20:20:40|202048.3|201958.3|202056.8|202006.8|202060|202010|202046.4|201956.4|31
1734466850000|2024-12-17 20:20:50|202053.5|202003.5|202049|201999|202057.3|202007.3|202049|201999|14
1734466860000|2024-12-17 20:21:00|202049.5|201999.5|202053.4|202003.4|202056.3|202006.3|202043.9|201993.9|16
1734466870000|2024-12-17 20:21:10|202053.5|202003.5|202053.6|202003.6|202053.9|202003.9|202049.6|201999.6|18
1734466880000|2024-12-17 20:21:20|202053.9|202003.9|202029.9|201979.9|202054.5|202004.5|202020.2|201970.2|12
1734466890000|2024-12-17 20:21:30|202030|201980|202046.3|201996.3|202050.8|202000.8|202029.8|201979.8|8
1734466900000|2024-12-17 20:21:40|202052.1|202002.1|202040.9|201990.9|202052.1|202002.1|202021|201971|24
1734466910000|2024-12-17 20:21:50|202040.8|201990.8|202054.5|202004.5|202057.4|202007.4|202040.8|201990.8|10
1734466920000|2024-12-17 20:22:00|202052.6|202002.6|202055.4|202005.4|202060.3|202010.3|202052.6|202002.6|8
1734466930000|2024-12-17 20:22:10|202053.9|202003.9|202053.8|202003.8|202059.3|202009.3|202044.5|201994.5|12
1734466940000|2024-12-17 20:22:20|202054.1|202004.1|202052.5|202002.5|202054.1|202004.1|202045.9|201995.9|10
1734466950000|2024-12-17 20:22:30|202053|202003|202047.1|201997.1|202053.3|202003.3|202045.9|201995.9|10
1734466960000|2024-12-17 20:22:40|202046.7|201996.7|202049.1|201999.1|202055|202005|202046|201996|7
1734466970000|2024-12-17 20:22:50|202054.3|202004.3|202047.3|201997.3|202054.3|202004.3|202046.1|201996.1|10
1734466980000|2024-12-17 20:23:00|202047.6|201997.6|202051.3|202001.3|202051.4|202001.4|202046.8|201996.8|15
1734466990000|2024-12-17 20:23:10|202050.8|202000.8|202052.4|202002.4|202065.2|202015.2|202046.4|201996.4|27
1734467000000|2024-12-17 20:23:20|202050.8|202000.8|202056.7|202006.7|202059.7|202009.7|202045.8|201995.8|14
1734467010000|2024-12-17 20:23:30|202057.6|202007.6|202064.2|202014.2|202068.6|202018.6|202057.6|202007.6|21
1734467020000|2024-12-17 20:23:40|202064.1|202014.1|202058.8|202008.8|202064.1|202014.1|202058.8|202008.8|16
1734467030000|2024-12-17 20:23:50|202058.6|202008.6|202057.3|202007.3|202058.8|202008.8|202057.3|202007.3|6
1734467040000|2024-12-17 20:24:00|202056.9|202006.9|202056.8|202006.8|202060.4|202010.4|202056|202006|9
1734467050000|2024-12-17 20:24:10|202056.7|202006.7|202075.8|201985.8|202076.4|202006.7|202055.1|201985.8|6
1734467060000|2024-12-17 20:24:20|202076.1|201986.1|202075.8|201985.8|202076.1|201986.1|202075.8|201985.8|2
1734467070000|2024-12-17 20:24:30|202075.6|201985.6|202075.3|201985.3|202075.6|201985.6|202075.3|201985.3|5
1734467080000|2024-12-17 20:24:40|202074.8|201984.8|202046.2|201956.2|202074.8|201984.8|202036.3|201946.3|17
1734467090000|2024-12-17 20:24:50|202045.9|201955.9|202053.3|201963.3|202058.1|201968.1|202044.4|201954.4|16
1734467100000|2024-12-17 20:25:00|202048.3|201958.3|202031.8|201941.8|202066.6|201976.6|202031.8|201941.8|23
1734467110000|2024-12-17 20:25:10|202031.9|201941.9|202038.4|201948.4|202042.6|201952.6|202031.8|201941.8|20
1734467120000|2024-12-17 20:25:20|202036.8|201946.8|202044.1|201954.1|202044.3|201954.3|202034.7|201944.7|14
1734467130000|2024-12-17 20:25:30|202042.6|201952.6|202046|201956|202048.6|201958.6|202042.5|201952.5|15
1734467140000|2024-12-17 20:25:40|202047.4|201957.4|202042.9|201952.9|202051|201961|202042.3|201952.3|27
1734467150000|2024-12-17 20:25:50|202045.8|201955.8|202042.7|201952.7|202047.7|201957.7|202038.1|201948.1|24
1734467160000|2024-12-17 20:26:00|202042.9|201952.9|202051.8|201961.8|202055.2|201983.1|202017.9|201946|32
1734467170000|2024-12-17 20:26:10|202051.3|201961.3|202054.8|201964.8|202057.9|201967.9|202050.3|201960.3|26
1734467180000|2024-12-17 20:26:20|202054.2|201964.2|202069.5|201979.5|202070.9|201983.9|202028.9|201959.3|13
1734467190000|2024-12-17 20:26:30|202021.2|201971.2|202047|201957|202049.2|201971.2|202021.2|201952.6|18
1734467200000|2024-12-17 20:26:40|202047.8|201957.8|202048.3|201958.3|202051.3|201961.3|202047.8|201957.8|7
1734467210000|2024-12-17 20:26:50|202048.9|201958.9|202018.6|201968.6|202050.8|201968.6|202013.7|201952|12
1734467220000|2024-12-17 20:27:00|202023.6|201973.6|202021.9|201971.9|202028|201978|202016.6|201966.6|21
1734467230000|2024-12-17 20:27:10|202020.5|201970.5|202014.1|201964.1|202022.5|201972.5|202014.1|201964.1|13
1734467240000|2024-12-17 20:27:20|202014.3|201964.3|202010.7|201960.7|202016|201966|202009.3|201959.3|14
1734467250000|2024-12-17 20:27:30|202010.6|201960.6|202029.9|201939.9|202034.7|201961|202010.3|201937.4|13
1734467260000|2024-12-17 20:27:40|202029.4|201939.4|202016.4|201926.4|202029.4|201939.4|202014.8|201924.8|11
1734467270000|2024-12-17 20:27:50|202016.3|201926.3|202015.6|201925.6|202016.4|201926.4|202015.6|201925.6|7
1734467280000|2024-12-17 20:28:00|202015.4|201925.4|202015.3|201925.3|202015.9|201925.9|202014|201924|8
1734467290000|2024-12-17 20:28:10|202015.1|201925.1|201983.6|201893.6|202015.1|201925.1|201980.2|201890.2|17
1734467300000|2024-12-17 20:28:20|201982.4|201892.4|201980.1|201890.1|201984.6|201894.6|201973.6|201883.6|14
1734467310000|2024-12-17 20:28:30|201975.4|201885.4|201969.6|201879.6|201975.4|201909.9|201931.3|201863.1|23
1734467320000|2024-12-17 20:28:40|201969.7|201879.7|201983|201893|201988.1|201898.1|201959.8|201869.8|21
1734467330000|2024-12-17 20:28:50|201983.1|201893.1|201989|201899|201989|201899|201981.8|201891.8|11
1734467340000|2024-12-17 20:29:00|201986.2|201896.2|201983.2|201893.2|201988.8|201898.8|201981.9|201891.9|16
1734467350000|2024-12-17 20:29:10|201983|201893|201987.4|201897.4|201988.1|201898.1|201983|201893|9
1734467360000|2024-12-17 20:29:20|201987.3|201897.3|201987.8|201897.8|201988|201898|201986.1|201896.1|9
1734467370000|2024-12-17 20:29:30|201987.9|201897.9|201987.7|201897.7|201988|201898|201985.3|201895.3|4
1734467380000|2024-12-17 20:29:40|201987.8|201897.8|201987.7|201897.7|201987.8|201897.8|201987.7|201897.7|2
1734467390000|2024-12-17 20:29:50|201987.9|201897.9|201982.5|201892.5|201989|201899|201982.5|201892.5|10
1734467400000|2024-12-17 20:30:00|201985.5|201895.5|201965.4|201875.4|201985.5|201895.5|201949.1|201859.1|13
1734467410000|2024-12-17 20:30:10|201970.9|201880.9|201979.6|201889.6|201979.7|201889.7|201968|201878|12
1734467420000|2024-12-17 20:30:20|201978.8|201888.8|201978.8|201888.8|201978.8|201888.8|201978.8|201888.8|1
1734467430000|2024-12-17 20:30:30|201978.7|201888.7|201979.9|201889.9|201979.9|201889.9|201978.7|201888.7|2
1734467440000|2024-12-17 20:30:40|201979.4|201889.4|201984.7|201894.7|201988.4|201898.4|201964.6|201874.6|20
1734467450000|2024-12-17 20:30:50|201984.8|201894.8|201984.3|201894.3|201991|201901|201984.3|201894.3|18
1734467460000|2024-12-17 20:31:00|201985.8|201895.8|201984.3|201894.3|201985.8|201895.8|201981.9|201891.9|20
1734467470000|2024-12-17 20:31:10|201984.5|201894.5|201982.1|201892.1|201987.2|201897.2|201982.1|201892.1|16
1734467480000|2024-12-17 20:31:20|201981.6|201891.6|201987.9|201897.9|201988.9|201898.9|201981.6|201891.6|10
1734467490000|2024-12-17 20:31:30|201987.4|201897.4|201993.9|201903.9|201993.9|201903.9|201984.3|201894.3|17
1734467500000|2024-12-17 20:31:40|201992.1|201902.1|201969.3|201879.3|201992.1|201902.1|201960.5|201870.5|20
1734467510000|2024-12-17 20:31:50|201969.8|201879.8|201973.5|201883.5|201983.2|201893.2|201969.5|201879.5|17
1734467520000|2024-12-17 20:32:00|201974.1|201884.1|201975.7|201885.7|201976|201886|201974.1|201884.1|10
1734467530000|2024-12-17 20:32:10|201981.7|201891.7|201965.4|201875.4|201981.7|201891.7|201965.3|201875.3|12
1734467540000|2024-12-17 20:32:20|201965.5|201875.5|201965.5|201875.5|201967.2|201877.2|201962.9|201872.9|19
1734467550000|2024-12-17 20:32:30|201965.7|201875.7|201966.5|201876.5|201966.6|201876.6|201959.6|201869.6|13
1734467560000|2024-12-17 20:32:40|201967.1|201877.1|201978|201888|201986.1|201896.1|201967.1|201877.1|27
1734467570000|2024-12-17 20:32:50|201979.9|201889.9|201978.8|201888.8|201979.9|201889.9|201974.3|201884.3|22
1734467580000|2024-12-17 20:33:00|201978.7|201888.7|201978.4|201888.4|201978.7|201888.7|201977.1|201887.1|6
1734467590000|2024-12-17 20:33:10|201977.6|201887.6|201968.1|201878.1|201986.7|201896.7|201964.6|201874.6|14
1734467600000|2024-12-17 20:33:20|201968.3|201878.3|201960.3|201870.3|201973.9|201883.9|201958.8|201868.8|31
1734467610000|2024-12-17 20:33:30|201958.6|201868.6|201965.7|201875.7|201967.1|201877.1|201955.3|201865.3|17
1734467620000|2024-12-17 20:33:40|201966.8|201876.8|201957.6|201867.6|201967.4|201877.4|201957.6|201867.6|15
1734467630000|2024-12-17 20:33:50|201959.3|201869.3|201940.4|201890.4|201962.1|201894.2|201938.7|201864.3|25
1734467640000|2024-12-17 20:34:00|201938.4|201888.4|201927|201877|201938.4|201888.4|201923|201873|17
1734467650000|2024-12-17 20:34:10|201925.8|201875.8|201907.2|201857.2|201930.7|201880.7|201901.6|201851.6|26
1734467660000|2024-12-17 20:34:20|201907.3|201857.3|201908.2|201858.2|201910.6|201860.6|201900|201850|12
1734467670000|2024-12-17 20:34:30|201903|201853|201909.3|201859.3|201909.3|201859.3|201902.6|201852.6|18
1734467680000|2024-12-17 20:34:40|201908|201858|201940.1|201850.1|201940.1|201874.2|201905.2|201849.4|27
1734467690000|2024-12-17 20:34:50|201939.9|201849.9|201940.8|201850.8|201944.4|201854.4|201939.4|201849.4|31
1734467700000|2024-12-17 20:35:00|201940.4|201850.4|201939.7|201849.7|201941.1|201851.1|201938.9|201848.9|25
1734467710000|2024-12-17 20:35:10|201940.6|201850.6|201944|201854|201944.6|201854.6|201939.1|201849.1|22
1734467720000|2024-12-17 20:35:20|201945.9|201855.9|201942.6|201852.6|201945.9|201855.9|201939.8|201849.8|29
1734467730000|2024-12-17 20:35:30|201942.4|201852.4|201945.2|201855.2|201949|201859|201939.7|201849.7|31
1734467740000|2024-12-17 20:35:40|201945|201855|201926.6|201876.6|201952.6|201878.5|201926.6|201854.2|29
1734467750000|2024-12-17 20:35:50|201925.5|201875.5|201929.6|201879.6|201931.4|201881.4|201925.5|201875.5|25
1734467760000|2024-12-17 20:36:00|201927.4|201877.4|201926.6|201876.6|201928.6|201878.6|201925.1|201875.1|27
1734467770000|2024-12-17 20:36:10|201925.5|201875.5|201928.6|201878.6|201929.5|201879.5|201924.8|201874.8|27
1734467780000|2024-12-17 20:36:20|201925.9|201875.9|201962.5|201872.5|201965.2|201893.6|201921.1|201871.1|23
1734467790000|2024-12-17 20:36:30|201978.9|201888.9|201942|201852|201978.9|201888.9|201925.1|201850.7|28
1734467800000|2024-12-17 20:36:40|201942.2|201852.2|201910.9|201860.9|201943.7|201871.6|201907.6|201842.7|30
1734467810000|2024-12-17 20:36:50|201916.6|201866.6|201920.1|201870.1|201922.6|201872.6|201912.4|201862.4|30
1734467820000|2024-12-17 20:37:00|201920.5|201870.5|201922.8|201872.8|201925|201875|201918.3|201868.3|27
1734467830000|2024-12-17 20:37:10|201924|201874|201923|201873|201924|201874|201919.4|201869.4|28
1734467840000|2024-12-17 20:37:20|201923.8|201873.8|201923|201873|201927.5|201877.5|201919.7|201869.7|27
1734467850000|2024-12-17 20:37:30|201925.6|201875.6|201978.1|201888.1|201981.4|201904|201922.3|201872.3|24
1734467860000|2024-12-17 20:37:40|201978.5|201888.5|201979.2|201889.2|201982.6|201892.6|201978|201888|20
1734467870000|2024-12-17 20:37:50|201984.7|201894.7|201977.8|201887.8|201984.7|201894.7|201976.8|201886.8|9
1734467880000|2024-12-17 20:38:00|201976.8|201886.8|201991.1|201901.1|201994|201904|201976.8|201886.8|31
1734467890000|2024-12-17 20:38:10|201992.1|201902.1|201991.8|201901.8|201996.4|201906.4|201990|201900|30
1734467900000|2024-12-17 20:38:20|201992.8|201902.8|201994.3|201904.3|201995.9|201905.9|201987.1|201897.1|31
1734467910000|2024-12-17 20:38:30|201993.3|201903.3|201994.5|201904.5|202000.7|201910.7|201992.5|201902.5|28
1734467920000|2024-12-17 20:38:40|201994.2|201904.2|201993.3|201903.3|201996.4|201906.4|201989.7|201899.7|27
1734467930000|2024-12-17 20:38:50|201994.5|201904.5|201996.9|201946.9|202002.1|201952.1|201992.6|201902.6|19
1734467940000|2024-12-17 20:39:00|201995.8|201945.8|201996.2|201946.2|201996.8|201946.8|201995.2|201945.2|21
1734467950000|2024-12-17 20:39:10|201995.2|201945.2|201996.1|201946.1|201997.1|201947.1|201995.2|201945.2|19
1734467960000|2024-12-17 20:39:20|201997.1|201947.1|201998.2|201948.2|201999.2|201949.2|201996.1|201946.1|7
1734467970000|2024-12-17 20:39:30|202000.5|201950.5|201998.4|201948.4|202003.2|201953.2|201997.2|201947.2|16
1734467980000|2024-12-17 20:39:40|201997.4|201947.4|201997.2|201947.2|201999.9|201949.9|201995.4|201945.4|16
1734467990000|2024-12-17 20:39:50|201998.2|201948.2|201987.4|201937.4|202018.5|201948.3|201973.1|201923.1|18
1734468000000|2024-12-17 20:40:00|201987.3|201937.3|201978.5|201928.5|201989.1|201939.1|201976.6|201926.6|18
1734468010000|2024-12-17 20:40:10|201981.2|201931.2|201924|201834|201999.1|201931.9|201904.4|201827|23
1734468020000|2024-12-17 20:40:20|201924.9|201834.9|201880.4|201790.4|201924.9|201834.9|201876.6|201786.6|25
1734468030000|2024-12-17 20:40:30|201880.2|201790.2|201856.3|201766.3|201882.1|201792.1|201853.1|201763.1|23
1734468040000|2024-12-17 20:40:40|201859.5|201769.5|201855.5|201765.5|201860|201770|201855.5|201765.5|8
1734468050000|2024-12-17 20:40:50|201859.1|201769.1|201828.3|201738.3|201860|201770|201825.6|201735.6|16
1734468060000|2024-12-17 20:41:00|201827.3|201737.3|201824.6|201734.6|201827.3|201737.3|201820.6|201730.6|4
1734468070000|2024-12-17 20:41:10|201825.6|201735.6|201825.6|201735.6|201828.2|201738.2|201820.6|201730.6|7
1734468080000|2024-12-17 20:41:20|201824.9|201734.9|201836.8|201746.8|201836.8|201746.8|201822.5|201732.5|16
1734468090000|2024-12-17 20:41:30|201837.1|201747.1|201823.7|201733.7|201839.1|201749.1|201817.8|201727.8|15
1734468100000|2024-12-17 20:41:40|201824.2|201734.2|201813.6|201723.6|201826|201736|201813.6|201723.6|3
1734468110000|2024-12-17 20:41:50|201815.2|201725.2|201820.5|201730.5|201820.5|201730.5|201815.2|201725.2|8
1734468120000|2024-12-17 20:42:00|201820|201730|201812.6|201722.6|201820.5|201730.5|201812.6|201722.6|7
1734468130000|2024-12-17 20:42:10|201815.7|201725.7|201807.8|201717.8|201815.7|201725.7|201807.8|201717.8|3
1734468140000|2024-12-17 20:42:20|201813.6|201723.6|201819.1|201729.1|201825|201735|201813.6|201723.6|7
1734468150000|2024-12-17 20:42:30|201818.5|201728.5|201820.1|201730.1|201833.3|201743.3|201818.5|201728.5|17
1734468160000|2024-12-17 20:42:40|201828.3|201738.3|201845.1|201755.1|201850|201760|201822.4|201732.4|7
1734468170000|2024-12-17 20:42:50|201839|201749|201841.8|201751.8|201844.8|201754.8|201837.8|201747.8|14
1734468180000|2024-12-17 20:43:00|201839.5|201749.5|201840.7|201750.7|201852.7|201762.7|201837.5|201747.5|13
1734468190000|2024-12-17 20:43:10|201847.3|201757.3|201846.4|201756.4|201852.1|201762.1|201846.4|201756.4|7
1734468200000|2024-12-17 20:43:20|201847.1|201757.1|201845.8|201755.8|201849|201759|201845.3|201755.3|10
1734468210000|2024-12-17 20:43:30|201847.8|201757.8|201846.1|201756.1|201851.6|201761.6|201845.7|201755.7|16
1734468220000|2024-12-17 20:43:40|201847.5|201757.5|201874.3|201784.3|201881.2|201791.2|201839.4|201749.4|20
1734468230000|2024-12-17 20:43:50|201873.1|201783.1|201859.4|201809.4|201874.3|201809.7|201857.9|201782.5|7
1734468240000|2024-12-17 20:44:00|201859.7|201809.7|201858.5|201808.5|201859.7|201809.7|201847.7|201797.7|6
1734468250000|2024-12-17 20:44:10|201872.9|201782.9|201878.8|201788.8|201880.2|201790.2|201872.9|201782.9|9
1734468260000|2024-12-17 20:44:20|201871.8|201781.8|201874.6|201784.6|201879|201789|201871.8|201781.8|3
1734468270000|2024-12-17 20:44:30|201876.3|201786.3|201874.4|201784.4|201876.3|201786.3|201874.4|201784.4|3
1734468280000|2024-12-17 20:44:40|201874.7|201784.7|201889|201799|201889.9|201799.9|201874.7|201784.7|5
1734468290000|2024-12-17 20:44:50|201888|201798|201896.1|201806.1|201903.3|201813.3|201887.7|201797.7|15
1734468300000|2024-12-17 20:45:00|201894.7|201804.7|201907.1|201817.1|201914.7|201824.7|201894.7|201804.7|22
1734468310000|2024-12-17 20:45:10|201907|201817|201906.5|201816.5|201908.3|201818.3|201905.9|201815.9|8
1734468320000|2024-12-17 20:45:20|201904.6|201814.6|201889.9|201799.9|201904.6|201814.6|201887.6|201797.6|18
1734468330000|2024-12-17 20:45:30|201889.3|201799.3|201875.2|201785.2|201890.1|201800.1|201869.7|201779.7|10
1734468340000|2024-12-17 20:45:40|201871.1|201781.1|201874.6|201784.6|201874.6|201784.6|201869.9|201779.9|15
1734468350000|2024-12-17 20:45:50|201870.5|201780.5|201856|201806|201874.7|201806|201845|201779.3|17
1734468360000|2024-12-17 20:46:00|201855.8|201805.8|201854.5|201804.5|201855.8|201805.8|201850.9|201800.9|29
1734468370000|2024-12-17 20:46:10|201855.5|201805.5|201846.3|201796.3|201855.8|201805.8|201846.3|201796.3|16
1734468380000|2024-12-17 20:46:20|201846.2|201796.2|201867.5|201777.5|201873.3|201796.2|201815.8|201749.3|26
1734468390000|2024-12-17 20:46:30|201867.1|201777.1|201869.2|201779.2|201869.4|201779.4|201866.6|201776.6|20
1734468400000|2024-12-17 20:46:40|201876|201786|201887|201797|201897.7|201807.7|201876|201786|26
1734468410000|2024-12-17 20:46:50|201887.5|201797.5|201885.7|201795.7|201887.5|201797.5|201883.6|201793.6|6
1734468420000|2024-12-17 20:47:00|201890.7|201800.7|201886.3|201796.3|201892.4|201802.4|201885.8|201795.8|19
1734468430000|2024-12-17 20:47:10|201885.9|201795.9|201886.7|201796.7|201891.6|201801.6|201885.9|201795.9|13
1734468440000|2024-12-17 20:47:20|201886.8|201796.8|201886.8|201796.8|201892.5|201802.5|201884.9|201794.9|16
1734468450000|2024-12-17 20:47:30|201886.5|201796.5|201889.3|201799.3|201892.3|201802.3|201884.3|201794.3|16
1734468460000|2024-12-17 20:47:40|201889.9|201799.9|201886|201796|201890.1|201800.1|201885.6|201795.6|14
1734468470000|2024-12-17 20:47:50|201887.3|201797.3|201884.3|201794.3|201898.8|201808.8|201884.3|201794.3|17
1734468480000|2024-12-17 20:48:00|201886.1|201796.1|201876.9|201786.9|201886.4|201796.4|201875.5|201785.5|20
1734468490000|2024-12-17 20:48:10|201881.6|201791.6|201878.7|201788.7|201885.9|201795.9|201878|201788|13
1734468500000|2024-12-17 20:48:20|201879.1|201789.1|201877.4|201787.4|201879.6|201789.6|201874.4|201784.4|18
1734468510000|2024-12-17 20:48:30|201878.7|201788.7|201881.3|201791.3|201895.4|201805.4|201877.4|201787.4|21
1734468520000|2024-12-17 20:48:40|201880.9|201790.9|201823.7|201773.7|201880.9|201793.3|201823.7|201773.7|16
1734468530000|2024-12-17 20:48:50|201823.5|201773.5|201828.3|201778.3|201828.5|201778.5|201823.3|201773.3|7
1734468540000|2024-12-17 20:49:00|201827.5|201777.5|201822.4|201772.4|201827.5|201777.5|201818.8|201768.8|10
1734468550000|2024-12-17 20:49:10|201821.3|201771.3|201818.5|201768.5|201821.3|201771.3|201818.5|201768.5|2
1734468560000|2024-12-17 20:49:20|201819.3|201769.3|201829.1|201779.1|201832|201782|201817.5|201767.5|15
1734468570000|2024-12-17 20:49:30|201826.7|201776.7|201824.9|201774.9|201826.7|201776.7|201823.5|201773.5|7
1734468580000|2024-12-17 20:49:40|201825.5|201775.5|201849.9|201799.9|201854.3|201804.3|201825.5|201775.5|24
1734468590000|2024-12-17 20:49:50|201846.4|201796.4|201847.8|201797.8|201849.3|201799.3|201840.3|201790.3|32
1734468600000|2024-12-17 20:50:00|201840.9|201790.9|201836.4|201786.4|201850|201800|201826.9|201776.9|26
1734468610000|2024-12-17 20:50:10|201836|201786|201853.6|201763.6|201854.2|201787.4|201831.1|201762.8|21
1734468620000|2024-12-17 20:50:20|201853.8|201763.8|201855.5|201765.5|201857.5|201767.5|201851.3|201761.3|27
1734468630000|2024-12-17 20:50:30|201852.8|201762.8|201854.1|201764.1|201856.9|201766.9|201852.2|201762.2|31
1734468640000|2024-12-17 20:50:40|201853.7|201763.7|201848.7|201758.7|201854.6|201764.6|201846.9|201756.9|21
1734468650000|2024-12-17 20:50:50|201848.1|201758.1|201847.9|201757.9|201848.5|201758.5|201843.9|201753.9|14
1734468660000|2024-12-17 20:51:00|201846.4|201756.4|201847.8|201757.8|201848.8|201758.8|201846.4|201756.4|12
1734468670000|2024-12-17 20:51:10|201846.4|201756.4|201832|201742|201846.4|201761.1|201787|201737|14
1734468680000|2024-12-17 20:51:20|201831.9|201741.9|201797.6|201707.6|201836.9|201746.9|201784.3|201703|20
1734468690000|2024-12-17 20:51:30|201797.2|201707.2|201803.7|201713.7|201803.7|201713.7|201796.3|201706.3|11
1734468700000|2024-12-17 20:51:40|201803.6|201713.6|201806.2|201716.2|201807.1|201751|201782.3|201708.5|22
1734468710000|2024-12-17 20:51:50|201806.4|201716.4|201797.5|201707.5|201806.6|201716.6|201797.5|201707.5|20
1734468720000|2024-12-17 20:52:00|201793.3|201703.3|201777.5|201727.5|201794.9|201727.7|201773.4|201701.9|16
1734468730000|2024-12-17 20:52:10|201774.2|201724.2|201774.3|201724.3|201797.7|201726.8|201773.3|201703.5|18
1734468740000|2024-12-17 20:52:20|201775.9|201725.9|201774.3|201724.3|201776.8|201726.8|201766.7|201716.7|17
1734468750000|2024-12-17 20:52:30|201777|201727|201778.5|201728.5|201784.1|201734.1|201773.1|201723.1|12
1734468760000|2024-12-17 20:52:40|201804.9|201714.9|201798.7|201708.7|201806.8|201716.8|201796.5|201706.5|12
1734468770000|2024-12-17 20:52:50|201797.5|201707.5|201797.5|201707.5|201797.5|201707.5|201797.5|201707.5|1
1734468780000|2024-12-17 20:53:00|201796.7|201706.7|201796.3|201746.3|201797.2|201746.5|201777.2|201703.3|9
1734468790000|2024-12-17 20:53:10|201797.9|201747.9|201816|201766|201840.8|201770.7|201793.3|201743.3|31
1734468800000|2024-12-17 20:53:20|201815.1|201765.1|201896.7|201806.7|201905|201815|201815.1|201765.1|19
1734468810000|2024-12-17 20:53:30|201895.5|201805.5|201873.7|201823.7|201895.5|201828.6|201871|201798.4|23
1734468820000|2024-12-17 20:53:40|201873|201823|201887.6|201797.6|201893.5|201828.1|201873|201797.6|15
1734468830000|2024-12-17 20:53:50|201888.2|201798.2|201898.6|201848.6|201902.6|201852.6|201873.1|201798.2|11
1734468840000|2024-12-17 20:54:00|201897.7|201847.7|201897.6|201847.6|201902.4|201852.4|201893.1|201843.1|16
1734468850000|2024-12-17 20:54:10|201892.1|201842.1|201896.9|201806.9|201899.5|201848.6|201865.2|201800.4|24
1734468860000|2024-12-17 20:54:20|201895.4|201805.4|201896.5|201806.5|201904.5|201814.5|201893.6|201803.6|17
1734468870000|2024-12-17 20:54:30|201898.6|201808.6|201899.8|201809.8|201903.8|201813.8|201893.3|201803.3|13
1734468880000|2024-12-17 20:54:40|201900.2|201810.2|201902.5|201812.5|201903.4|201813.4|201898.9|201808.9|15
1734468890000|2024-12-17 20:54:50|201902.6|201812.6|201901.2|201811.2|201902.7|201812.7|201894.3|201804.3|12
1734468900000|2024-12-17 20:55:00|201901.4|201811.4|201883.3|201793.3|201901.9|201811.9|201876.5|201786.5|21
1734468910000|2024-12-17 20:55:10|201883.5|201793.5|201893.5|201803.5|201893.6|201803.6|201883.5|201793.5|18
1734468920000|2024-12-17 20:55:20|201891.7|201801.7|201883.9|201793.9|201891.7|201801.7|201880.7|201790.7|18
1734468930000|2024-12-17 20:55:30|201884.1|201794.1|201904.8|201854.8|201927.3|201856.1|201883.9|201793.9|28
1734468940000|2024-12-17 20:55:40|201913.1|201863.1|201969.1|201879.1|201969.1|201879.1|201903.5|201833.3|21
1734468950000|2024-12-17 20:55:50|201968.8|201878.8|201970.2|201880.2|201975|201885|201965.6|201875.6|30
1734468960000|2024-12-17 20:56:00|201968.9|201878.9|201940.2|201850.2|201969.2|201879.2|201914.6|201841.7|32
1734468970000|2024-12-17 20:56:10|201929.4|201839.4|201924.6|201834.6|201933.6|201843.6|201923.4|201833.4|25
1734468980000|2024-12-17 20:56:20|201924.7|201834.7|201920.5|201830.5|201926.3|201836.3|201920.5|201830.5|21
1734468990000|2024-12-17 20:56:30|201922.1|201832.1|201922.4|201832.4|201927.8|201837.8|201921.1|201831.1|23
1734469000000|2024-12-17 20:56:40|201921.4|201831.4|201919.8|201829.8|201935|201845|201918.9|201828.9|31
1734469010000|2024-12-17 20:56:50|201916.5|201826.5|201877.4|201827.4|201918.7|201847.7|201860.9|201810.9|24
1734469020000|2024-12-17 20:57:00|201866.3|201816.3|201858|201808|201874.5|201824.5|201855.5|201805.5|15
1734469030000|2024-12-17 20:57:10|201857.1|201807.1|201857.4|201807.4|201859.9|201809.9|201856.3|201806.3|7
1734469040000|2024-12-17 20:57:20|201861|201811|201856.6|201806.6|201861|201811|201856.3|201806.3|12
1734469050000|2024-12-17 20:57:30|201859.2|201809.2|201862.4|201812.4|201869.5|201819.5|201851.9|201801.9|23
1734469060000|2024-12-17 20:57:40|201862.7|201812.7|201873.4|201783.4|201891.1|201814.6|201859|201783.4|25
1734469070000|2024-12-17 20:57:50|201875.7|201785.7|201876.4|201786.4|201881.7|201791.7|201875.5|201785.5|24
1734469080000|2024-12-17 20:58:00|201878.4|201788.4|201882.9|201792.9|201886.7|201796.7|201877.9|201787.9|22
1734469090000|2024-12-17 20:58:10|201883.5|201793.5|201883.1|201793.1|201886.2|201796.2|201873.3|201783.3|25
1734469100000|2024-12-17 20:58:20|201879.3|201789.3|201873.5|201783.5|201879.3|201789.3|201871.6|201781.6|18
1734469110000|2024-12-17 20:58:30|201872.6|201782.6|201873.6|201783.6|201878.4|201788.4|201871.6|201781.6|20
1734469120000|2024-12-17 20:58:40|201872.4|201782.4|201856.5|201806.5|201877.3|201806.8|201854|201782.4|15
1734469130000|2024-12-17 20:58:50|201855.1|201805.1|201858.8|201808.8|201863.5|201813.5|201853.2|201803.2|22
1734469140000|2024-12-17 20:59:00|201864|201814|201872.4|201822.4|201874.8|201824.8|201864|201814|21
1734469150000|2024-12-17 20:59:10|201871.7|201821.7|201874.7|201824.7|201874.7|201824.7|201860.1|201810.1|27
1734469160000|2024-12-17 20:59:20|201873.8|201823.8|201873.2|201823.2|201875.4|201825.4|201869.5|201819.5|25
1734469170000|2024-12-17 20:59:30|201872.7|201822.7|201881.2|201831.2|201881.2|201831.2|201870.7|201820.7|26
1734469180000|2024-12-17 20:59:40|201885|201835|201881.3|201831.3|201886.8|201836.8|201874.2|201824.2|21
1734469190000|2024-12-17 20:59:50|201886.6|201836.6|201888.3|201838.3|201899.2|201849.2|201878.1|201828.1|32
1734469200000|2024-12-17 21:00:00|201891|201841|201906.6|201856.6|201919.1|201869.1|201891|201841|38
1734469210000|2024-12-17 21:00:10|201907.7|201857.7|201905.2|201855.2|201909.4|201859.4|201900.6|201850.6|26
1734469220000|2024-12-17 21:00:20|201905.3|201855.3|201902.6|201852.6|201905.5|201855.5|201901.5|201851.5|22
1734469230000|2024-12-17 21:00:30|201902.1|201852.1|201903.3|201853.3|201905.2|201855.2|201900.7|201850.7|9
1734469240000|2024-12-17 21:00:40|201905.7|201855.7|201924.3|201834.3|201934.8|201855.7|201900|201834.3|29
1734469250000|2024-12-17 21:00:50|201924.5|201834.5|201928.8|201838.8|201930.1|201840.1|201922.6|201832.6|33
1734469260000|2024-12-17 21:01:00|201930.4|201840.4|201894.4|201844.4|201930.4|201853.8|201894.2|201813.8|24
1734469270000|2024-12-17 21:01:10|201894.1|201844.1|201896.2|201806.2|201907.8|201844.9|201888.5|201798.5|17
1734469280000|2024-12-17 21:01:20|201895.9|201805.9|201896.5|201806.5|201900.2|201810.2|201893.5|201803.5|13
1734469290000|2024-12-17 21:01:30|201894.7|201804.7|201902|201812|201905.3|201815.3|201894.7|201804.7|8
1734469300000|2024-12-17 21:01:40|201902.3|201812.3|201890.2|201800.2|201902.3|201812.3|201889.4|201799.4|19
1734469310000|2024-12-17 21:01:50|201888.2|201798.2|201894.5|201804.5|201901.6|201811.6|201888.2|201798.2|18
1734469320000|2024-12-17 21:02:00|201892.7|201802.7|201892.5|201802.5|201896.9|201806.9|201888.6|201798.6|15
1734469330000|2024-12-17 21:02:10|201890.3|201800.3|201889|201799|201904.1|201814.1|201886.3|201796.3|25
1734469340000|2024-12-17 21:02:20|201890.6|201800.6|201895.9|201805.9|201896.8|201806.8|201890.6|201800.6|5
1734469350000|2024-12-17 21:02:30|201892|201802|201890.5|201800.5|201898.6|201808.6|201888.2|201798.2|31
1734469360000|2024-12-17 21:02:40|201893.3|201803.3|201904.3|201814.3|201906|201816|201889.4|201799.4|18
1734469370000|2024-12-17 21:02:50|201902.8|201812.8|201883.7|201833.7|201904.4|201834.1|201883.1|201811.4|13
1734469380000|2024-12-17 21:03:00|201871.8|201821.8|201892.3|201802.3|201899|201821.8|201868.3|201797.8|14
1734469390000|2024-12-17 21:03:10|201894.8|201804.8|201898.7|201808.7|201899.2|201809.2|201887.7|201797.7|16
1734469400000|2024-12-17 21:03:20|201896.4|201806.4|201893|201803|201897.7|201807.7|201892.6|201802.6|9
1734469410000|2024-12-17 21:03:30|201898.7|201808.7|201881.6|201791.6|201904.1|201814.1|201881.6|201791.6|15
1734469420000|2024-12-17 21:03:40|201882.1|201792.1|201882.3|201792.3|201882.9|201792.9|201882.1|201792.1|5
1734469430000|2024-12-17 21:03:50|201884.1|201794.1|201883.4|201793.4|201884.1|201794.1|201878.4|201788.4|20
1734469440000|2024-12-17 21:04:00|201882.2|201792.2|201882.3|201792.3|201884.6|201794.6|201877.5|201787.5|13
1734469450000|2024-12-17 21:04:10|201884.6|201794.6|201881.1|201791.1|201889.5|201799.5|201881.1|201791.1|14
1734469460000|2024-12-17 21:04:20|201881.8|201791.8|201882.8|201832.8|201917.5|201832.8|201881.1|201791.1|14
1734469470000|2024-12-17 21:04:30|201882.7|201832.7|201883.1|201833.1|201883.1|201833.1|201881|201831|3
1734469480000|2024-12-17 21:04:40|201883.3|201833.3|201889|201839|201889|201839|201880|201830|17
1734469490000|2024-12-17 21:04:50|201904.4|201854.4|201906.6|201856.6|201909.3|201859.3|201904.4|201854.4|18
1734469500000|2024-12-17 21:05:00|201900|201850|201868.4|201818.4|201901.2|201851.2|201867.8|201817.8|8
1734469510000|2024-12-17 21:05:10|201868.2|201818.2|201887.3|201797.3|201887.3|201818.2|201868.2|201797.3|2
1734469520000|2024-12-17 21:05:20|201881.9|201791.9|201885.9|201795.9|201898.2|201808.2|201881.9|201791.9|10
1734469530000|2024-12-17 21:05:30|201884.7|201794.7|201889|201799|201889|201799|201883.5|201793.5|7
1734469540000|2024-12-17 21:05:40|201886|201796|201874.3|201784.3|201886|201796|201873.7|201783.7|5
1734469550000|2024-12-17 21:05:50|201875.3|201785.3|201805.4|201715.4|201884.8|201794.8|201803.6|201713.6|16
1734469560000|2024-12-17 21:06:00|201797.6|201707.6|201799|201709|201807.3|201717.3|201792.7|201702.7|24
1734469570000|2024-12-17 21:06:10|201799.8|201709.8|201794.2|201704.2|201799.8|201709.8|201792.9|201702.9|17
1734469580000|2024-12-17 21:06:20|201796|201706|201797.2|201707.2|201798.2|201708.2|201793|201703|22
1734469590000|2024-12-17 21:06:30|201794.7|201704.7|201790.8|201700.8|201798.5|201708.5|201789.3|201699.3|27
1734469600000|2024-12-17 21:06:40|201792.5|201702.5|201797.3|201707.3|201797.3|201707.3|201789.3|201699.3|27
1734469610000|2024-12-17 21:06:50|201791.3|201701.3|201816.1|201726.1|201818.7|201728.7|201791.3|201701.3|17
1734469620000|2024-12-17 21:07:00|201812.3|201722.3|201811.8|201721.8|201814.3|201724.3|201811.8|201721.8|11
1734469630000|2024-12-17 21:07:10|201812|201722|201815.2|201725.2|201818|201728|201812|201722|8
1734469640000|2024-12-17 21:07:20|201815.7|201725.7|201811.9|201721.9|201815.7|201725.7|201809.4|201719.4|18
1734469650000|2024-12-17 21:07:30|201814.1|201724.1|201832.3|201742.3|201834.7|201744.7|201811.7|201721.7|22
1734469660000|2024-12-17 21:07:40|201835.3|201745.3|201866.1|201776.1|201870|201780|201835.3|201745.3|32
1734469670000|2024-12-17 21:07:50|201865.9|201775.9|201887.2|201797.2|201889.2|201799.2|201865.4|201775.4|19
1734469680000|2024-12-17 21:08:00|201886.9|201796.9|201885.3|201795.3|201890.2|201800.2|201881.6|201791.6|21
1734469690000|2024-12-17 21:08:10|201885.4|201795.4|201896.8|201806.8|201897.2|201807.2|201884.6|201794.6|14
1734469700000|2024-12-17 21:08:20|201896.4|201806.4|201910.2|201820.2|201942.8|201835.9|201896.4|201791.6|19
1734469710000|2024-12-17 21:08:30|201905.4|201815.4|201907.9|201817.9|201909.3|201819.3|201904|201814|13
1734469720000|2024-12-17 21:08:40|201907.3|201817.3|201906.9|201816.9|201940.7|201818.1|201905.2|201785|10
1734469730000|2024-12-17 21:08:50|201908|201818|201896.8|201806.8|201908|201818|201893.2|201803.2|26
1734469740000|2024-12-17 21:09:00|201886.5|201796.5|201882|201792|201889.4|201799.4|201879.8|201789.8|17
1734469750000|2024-12-17 21:09:10|201882.1|201792.1|201882.2|201792.2|201882.2|201792.2|201881.9|201791.9|8
1734469760000|2024-12-17 21:09:20|201873.8|201783.8|201873.6|201783.6|201882.7|201792.7|201871|201781|16
1734469770000|2024-12-17 21:09:30|201873.3|201783.3|201873.3|201783.3|201875.4|201785.4|201873.3|201783.3|3
1734469780000|2024-12-17 21:09:40|201878.1|201788.1|201884.7|201794.7|201890.2|201800.2|201878.1|201788.1|18
1734469790000|2024-12-17 21:09:50|201884.4|201794.4|201888|201798|201891.8|201801.8|201874.5|201784.5|20
1734469800000|2024-12-17 21:10:00|201886.6|201796.6|201891.5|201801.5|201896.6|201806.6|201883|201793|18
1734469810000|2024-12-17 21:10:10|201890.8|201800.8|201889.6|201799.6|201894.5|201804.5|201884.8|201794.8|30
1734469820000|2024-12-17 21:10:20|201890.3|201800.3|201886.8|201796.8|201898.2|201808.2|201884.4|201794.4|19
1734469830000|2024-12-17 21:10:30|201890.3|201800.3|201887.4|201797.4|201894.8|201804.8|201887|201797|11
1734469840000|2024-12-17 21:10:40|201887.5|201797.5|201887.5|201797.5|201887.5|201797.5|201887.5|201797.5|1
1734469850000|2024-12-17 21:10:50|201883.7|201793.7|201913.4|201823.4|201914|201824|201883.7|201793.7|5
1734469860000|2024-12-17 21:11:00|201912.9|201822.9|201911.9|201821.9|201913.1|201823.1|201909.2|201819.2|7
1734469870000|2024-12-17 21:11:10|201912.3|201822.3|201909.8|201819.8|201913.9|201823.9|201909.5|201819.5|6
1734469880000|2024-12-17 21:11:20|201909.7|201819.7|201909.5|201819.5|201909.7|201819.7|201909.5|201819.5|2
1734469890000|2024-12-17 21:11:30|201902.8|201812.8|201903.8|201813.8|201905.8|201815.8|201902.8|201812.8|14
1734469900000|2024-12-17 21:11:40|201904.1|201814.1|201903.9|201813.9|201905.4|201815.4|201903|201813|13
1734469910000|2024-12-17 21:11:50|201907.2|201817.2|201911.4|201821.4|201911.8|201821.8|201904|201814|7
1734469920000|2024-12-17 21:12:00|201911.3|201821.3|201908.6|201818.6|201911.3|201821.3|201905.2|201815.2|9
1734469930000|2024-12-17 21:12:10|201905.6|201815.6|201908|201818|201911.4|201821.4|201905.6|201815.6|8
1734469940000|2024-12-17 21:12:20|201907.9|201817.9|201908.2|201818.2|201908.2|201818.2|201907.9|201817.9|18
1734469950000|2024-12-17 21:12:30|201907.9|201817.9|201907.6|201817.6|201907.9|201817.9|201906.1|201816.1|16
1734469960000|2024-12-17 21:12:40|201907.8|201817.8|201904.5|201814.5|201908.2|201818.2|201903.1|201813.1|17
1734469970000|2024-12-17 21:12:50|201906.4|201816.4|201906.5|201816.5|201908|201818|201906.3|201816.3|16
1734469980000|2024-12-17 21:13:00|201893.5|201803.5|201892.1|201802.1|201896.4|201806.4|201889.3|201799.3|24
1734469990000|2024-12-17 21:13:10|201893.5|201803.5|201894.5|201804.5|201895.4|201805.4|201888.2|201798.2|29
1734470000000|2024-12-17 21:13:20|201898.7|201808.7|201899.2|201809.2|201900|201810|201894|201804|22
1734470010000|2024-12-17 21:13:30|201896.2|201806.2|201892.6|201802.6|201899.5|201809.5|201891.3|201801.3|29
1734470020000|2024-12-17 21:13:40|201897.2|201807.2|201901.5|201811.5|201905.2|201815.2|201892.4|201802.4|26
1734470030000|2024-12-17 21:13:50|201903.6|201813.6|201904.2|201814.2|201904.2|201814.2|201900.8|201810.8|25
1734470040000|2024-12-17 21:14:00|201904.3|201814.3|201903.4|201813.4|201905.7|201815.7|201902.6|201812.6|8
1734470050000|2024-12-17 21:14:10|201903.2|201813.2|201902.9|201812.9|201903.4|201813.4|201902.9|201812.9|3
1734470060000|2024-12-17 21:14:20|201903|201813|201902.9|201812.9|201903|201813|201902.9|201812.9|2
1734470070000|2024-12-17 21:14:30|201905.5|201815.5|201901.2|201811.2|201905.5|201815.5|201901|201811|18
1734470080000|2024-12-17 21:14:40|201904.3|201814.3|201918.9|201828.9|201919.9|201829.9|201904.3|201814.3|9
1734470090000|2024-12-17 21:14:50|201920|201830|201919.1|201829.1|201920|201830|201918.5|201828.5|4
1734470100000|2024-12-17 21:15:00|201919.3|201829.3|201913.4|201823.4|201919.3|201829.3|201908.6|201818.6|25
1734470110000|2024-12-17 21:15:10|201913.2|201823.2|201913.3|201823.3|201923.4|201833.4|201909.5|201819.5|36
1734470120000|2024-12-17 21:15:20|201913.5|201823.5|201909.7|201819.7|201921.7|201831.7|201909.5|201819.5|32
1734470130000|2024-12-17 21:15:30|201912.3|201822.3|201913.8|201823.8|201917.9|201827.9|201908|201818|35
1734470140000|2024-12-17 21:15:40|201909.6|201819.6|201913.8|201823.8|201916.7|201826.7|201909.4|201819.4|24
1734470150000|2024-12-17 21:15:50|201914.4|201824.4|201910.9|201820.9|201917|201827|201905.4|201815.4|28
1734470160000|2024-12-17 21:16:00|201909.5|201819.5|201908.4|201818.4|201913.4|201823.4|201905.3|201815.3|26
1734470170000|2024-12-17 21:16:10|201904.9|201814.9|201909.1|201819.1|201912.1|201822.1|201904.9|201814.9|26
1734470180000|2024-12-17 21:16:20|201908.1|201818.1|201908|201818|201911.7|201821.7|201904.8|201814.8|31
1734470190000|2024-12-17 21:16:30|201909.5|201819.5|201907.6|201817.6|201912.3|201822.3|201904.5|201814.5|27
1734470200000|2024-12-17 21:16:40|201907|201817|201903.5|201813.5|201911.2|201821.2|201903|201813|22
1734470210000|2024-12-17 21:16:50|201904.5|201814.5|201904.5|201814.5|201904.7|201814.7|201904.5|201814.5|3
1734470220000|2024-12-17 21:17:00|201897.9|201807.9|201910.7|201820.7|201912.5|201822.5|201897.9|201807.9|26
1734470230000|2024-12-17 21:17:10|201907.7|201817.7|201907.5|201817.5|201909|201819|201903.8|201813.8|22
1734470240000|2024-12-17 21:17:20|201906|201816|201907|201817|201908.3|201818.3|201904.6|201814.6|24
1734470250000|2024-12-17 21:17:30|201906.3|201816.3|201916.5|201826.5|201921.4|201831.4|201903.7|201813.7|32
1734470260000|2024-12-17 21:17:40|201916.6|201826.6|201920.3|201830.3|201923.3|201833.3|201916.5|201826.5|31
1734470270000|2024-12-17 21:17:50|201921.4|201831.4|201917.1|201827.1|201922.6|201832.6|201914.4|201824.4|35
1734470280000|2024-12-17 21:18:00|201921.6|201831.6|201917.1|201827.1|201921.6|201831.6|201914.1|201824.1|10
1734470290000|2024-12-17 21:18:10|201916.9|201826.9|201912.9|201822.9|201919.3|201829.3|201910.3|201820.3|18
1734470300000|2024-12-17 21:18:20|201912.3|201822.3|201913.8|201823.8|201916.5|201826.5|201909.1|201819.1|30
1734470310000|2024-12-17 21:18:30|201910|201820|201912.1|201822.1|201914|201824|201909.1|201819.1|19
1734470320000|2024-12-17 21:18:40|201911.4|201821.4|201910.4|201820.4|201911.4|201821.4|201909|201819|12
1734470330000|2024-12-17 21:18:50|201910.2|201820.2|201912.6|201822.6|201913.9|201823.9|201908.6|201818.6|18
1734470340000|2024-12-17 21:19:00|201906.7|201816.7|201906.8|201816.8|201913.7|201823.7|201905.9|201815.9|18
1734470350000|2024-12-17 21:19:10|201903.9|201813.9|201902.2|201812.2|201909.2|201819.2|201898.7|201808.7|35
1734470360000|2024-12-17 21:19:20|201903|201813|201904.4|201814.4|201907.7|201817.7|201900.9|201810.9|29
1734470370000|2024-12-17 21:19:30|201902.7|201812.7|201904|201814|201907.7|201817.7|201902.3|201812.3|24
1734470380000|2024-12-17 21:19:40|201904.8|201814.8|201905.5|201815.5|201908|201818|201903.9|201813.9|17
1734470390000|2024-12-17 21:19:50|201905.9|201815.9|201905.1|201815.1|201905.9|201815.9|201904.9|201814.9|4
1734470400000|2024-12-17 21:20:00|201904.6|201814.6|201906.4|201816.4|201906.4|201816.4|201904.6|201814.6|8
1734470410000|2024-12-17 21:20:10|201906.2|201816.2|201905.3|201815.3|201910|201820|201902.9|201812.9|5
1734470420000|2024-12-17 21:20:20|201905.4|201815.4|201906.5|201816.5|201909.5|201819.5|201903.4|201813.4|25
1734470430000|2024-12-17 21:20:30|201907.3|201817.3|201903.4|201813.4|201909.1|201819.1|201903.4|201813.4|28
1734470440000|2024-12-17 21:20:40|201903.7|201813.7|201904.3|201814.3|201907.5|201817.5|201902.8|201812.8|25
1734470450000|2024-12-17 21:20:50|201905.1|201815.1|201907.3|201817.3|201908.2|201818.2|201903.5|201813.5|12
1734470460000|2024-12-17 21:21:00|201905|201815|201893.1|201803.1|201913.2|201823.2|201884.2|201794.2|13
1734470470000|2024-12-17 21:21:10|201891.2|201801.2|201890|201800|201900|201810|201886.8|201796.8|31
1734470480000|2024-12-17 21:21:20|201891.5|201801.5|201892.9|201802.9|201896.5|201806.5|201890.2|201800.2|37
1734470490000|2024-12-17 21:21:30|201894.1|201804.1|201892.2|201802.2|201896.2|201806.2|201888|201798|33
1734470500000|2024-12-17 21:21:40|201895.3|201805.3|201893.2|201803.2|201898.5|201808.5|201891.2|201801.2|33
1734470510000|2024-12-17 21:21:50|201892.7|201802.7|201893.9|201803.9|201898.6|201808.6|201892.1|201802.1|24
1734470520000|2024-12-17 21:22:00|201892.8|201802.8|201895.9|201805.9|201899.1|201809.1|201890|201800|37
1734470530000|2024-12-17 21:22:10|201894|201804|201893.1|201803.1|201898.1|201808.1|201891.4|201801.4|29
1734470540000|2024-12-17 21:22:20|201891.8|201801.8|201893.8|201803.8|201894.6|201804.6|201891.8|201801.8|10
1734470550000|2024-12-17 21:22:30|201896|201806|201848.7|201758.7|201896|201806|201848.3|201758.3|18
1734470560000|2024-12-17 21:22:40|201849|201759|201852.4|201762.4|201853.3|201763.3|201847.5|201757.5|16
1734470570000|2024-12-17 21:22:50|201851.6|201761.6|201852.4|201762.4|201852.8|201762.8|201851.6|201761.6|4
1734470580000|2024-12-17 21:23:00|201851.4|201761.4|201849.1|201759.1|201852.6|201762.6|201845.5|201755.5|18
1734470590000|2024-12-17 21:23:10|201851|201761|201850|201760|201851|201761|201849.4|201759.4|23
1734470600000|2024-12-17 21:23:20|201849.6|201759.6|201852|201762|201852|201762|201849.4|201759.4|14
1734470610000|2024-12-17 21:23:30|201848.2|201758.2|201848.8|201758.8|201850.7|201760.7|201845.4|201755.4|8
1734470620000|2024-12-17 21:23:40|201849.6|201759.6|201849|201759|201852.8|201762.8|201847.6|201757.6|7
1734470630000|2024-12-17 21:23:50|201850.2|201760.2|201854.7|201764.7|201854.7|201764.7|201849.2|201759.2|8
1734470640000|2024-12-17 21:24:00|201851.9|201761.9|201850|201760|201851.9|201761.9|201849.3|201759.3|4
1734470650000|2024-12-17 21:24:10|201850.4|201760.4|201848.3|201758.3|201851.1|201761.1|201846.8|201756.8|6
1734470660000|2024-12-17 21:24:20|201850.3|201760.3|201850.8|201760.8|201851.1|201761.1|201847.1|201757.1|7
1734470670000|2024-12-17 21:24:30|201852.2|201762.2|201843.6|201753.6|201853.4|201763.4|201843.6|201753.6|12
1734470680000|2024-12-17 21:24:40|201843.3|201753.3|201850.4|201760.4|201850.7|201760.7|201843.3|201753.3|3
1734470690000|2024-12-17 21:24:50|201843.1|201753.1|201842.8|201752.8|201850.1|201760.1|201842.8|201752.8|5
1734470700000|2024-12-17 21:25:00|201835.3|201745.3|201836.1|201746.1|201839.1|201749.1|201835.3|201745.3|8
1734470710000|2024-12-17 21:25:10|201836.3|201746.3|201836.3|201746.3|201836.7|201746.7|201836.3|201746.3|4
1734470720000|2024-12-17 21:25:20|201836.5|201746.5|201836.7|201746.7|201836.7|201746.7|201836.5|201746.5|2
1734470730000|2024-12-17 21:25:30|201835.4|201745.4|201833.8|201743.8|201835.8|201745.8|201830.8|201740.8|6
1734470740000|2024-12-17 21:25:40|201829.2|201739.2|201836.8|201746.8|201838.4|201748.4|201829.2|201739.2|22
1734470750000|2024-12-17 21:25:50|201838.3|201748.3|201836.4|201746.4|201838.9|201748.9|201831.5|201741.5|23
1734470760000|2024-12-17 21:26:00|201834.1|201744.1|201836.6|201746.6|201840|201750|201831.3|201741.3|21
1734470770000|2024-12-17 21:26:10|201835.6|201745.6|201835.2|201745.2|201841|201751|201832.2|201742.2|23
1734470780000|2024-12-17 21:26:20|201834.8|201744.8|201839.5|201749.5|201840.7|201750.7|201833.2|201743.2|26
1734470790000|2024-12-17 21:26:30|201833.7|201743.7|201835|201745|201846.8|201756.8|201830.3|201740.3|29
1734470800000|2024-12-17 21:26:40|201834.8|201744.8|201829.3|201739.3|201842.8|201752.8|201828.8|201738.8|23
1734470810000|2024-12-17 21:26:50|201831.3|201741.3|201843.8|201753.8|201845.8|201755.8|201831.3|201741.3|16
1734470820000|2024-12-17 21:27:00|201838.1|201748.1|201847.5|201757.5|201849.5|201759.5|201838.1|201748.1|22
1734470830000|2024-12-17 21:27:10|201848.8|201758.8|201839.7|201749.7|201849.2|201759.2|201839.5|201749.5|24
1734470840000|2024-12-17 21:27:20|201848.8|201758.8|201834.5|201744.5|201848.8|201758.8|201834.5|201744.5|8
1734470850000|2024-12-17 21:27:30|201832.6|201742.6|201837|201747|201847.9|201757.9|201832.6|201742.6|11
1734470860000|2024-12-17 21:27:40|201842.3|201752.3|201842.4|201752.4|201842.4|201752.4|201834.3|201744.3|20
1734470870000|2024-12-17 21:27:50|201836.8|201746.8|201836.5|201746.5|201839.9|201749.9|201834.6|201744.6|15
1734470880000|2024-12-17 21:28:00|201843.3|201753.3|201836.9|201746.9|201844.4|201754.4|201834.5|201744.5|16
1734470890000|2024-12-17 21:28:10|201837.2|201747.2|201833.7|201743.7|201837.4|201747.4|201831.5|201741.5|12
1734470910000|2024-12-17 21:28:30|201836|201746|201830.3|201740.3|201839.1|201749.1|201829.6|201739.6|11
1734470920000|2024-12-17 21:28:40|201837.5|201747.5|201829.8|201739.8|201837.5|201747.5|201829.8|201739.8|7
1734470930000|2024-12-17 21:28:50|201831.8|201741.8|201832.5|201742.5|201834.2|201744.2|201829.7|201739.7|20
1734470940000|2024-12-17 21:29:00|201830.7|201740.7|201836.9|201746.9|201837.3|201747.3|201827.3|201737.3|7
1734470950000|2024-12-17 21:29:10|201840.5|201750.5|201840.4|201750.4|201842|201752|201840.4|201750.4|4
1734470960000|2024-12-17 21:29:20|201836.6|201746.6|201840.7|201750.7|201840.7|201750.7|201836.6|201746.6|3
1734470970000|2024-12-17 21:29:30|201836|201746|201840.4|201750.4|201840.6|201750.6|201836|201746|11
1734470980000|2024-12-17 21:29:40|201837|201747|201821.6|201731.6|201840.3|201750.3|201819.4|201729.4|14
1734470990000|2024-12-17 21:29:50|201819.6|201729.6|201818.7|201728.7|201821.8|201731.8|201814.1|201724.1|18
1734471000000|2024-12-17 21:30:00|201816.8|201726.8|201794.5|201704.5|201816.8|201726.8|201793.3|201703.3|10
1734471020000|2024-12-17 21:30:20|201790.9|201700.9|201788.8|201698.8|201793.4|201703.4|201785.9|201695.9|19
1734471030000|2024-12-17 21:30:30|201788.4|201698.4|201788.7|201698.7|201788.9|201698.9|201788.1|201698.1|5
1734471040000|2024-12-17 21:30:40|201788.2|201698.2|201788.4|201698.4|201789|201699|201788.2|201698.2|3
1734471050000|2024-12-17 21:30:50|201787.2|201697.2|201789.3|201699.3|201797.7|201707.7|201787.2|201697.2|13
1734471060000|2024-12-17 21:31:00|201790.6|201700.6|201789|201699|201790.6|201700.6|201789|201699|9
1734471070000|2024-12-17 21:31:10|201786.2|201696.2|201785.2|201695.2|201787.1|201697.1|201785.2|201695.2|4
1734471080000|2024-12-17 21:31:20|201785.5|201695.5|201786.4|201696.4|201791.6|201701.6|201785.5|201695.5|4
1734471090000|2024-12-17 21:31:30|201787.4|201697.4|201783.8|201693.8|201791.6|201701.6|201783.8|201693.8|7
1734471100000|2024-12-17 21:31:40|201784.9|201694.9|201784.8|201694.8|201784.9|201694.9|201784|201694|3
1734471110000|2024-12-17 21:31:50|201784|201694|201780.8|201690.8|201784|201694|201780.8|201690.8|4
1734471120000|2024-12-17 21:32:00|201787.8|201697.8|201754.9|201664.9|201787.8|201697.8|201749.5|201659.5|12
1734471130000|2024-12-17 21:32:10|201755.1|201665.1|201779.8|201689.8|201780.5|201690.5|201754.7|201664.7|13
1734471140000|2024-12-17 21:32:20|201779.2|201689.2|201779.8|201689.8|201780|201690|201778.8|201688.8|12
1734471150000|2024-12-17 21:32:30|201779.6|201689.6|201776.9|201686.9|201780|201690|201776.9|201686.9|4
1734471160000|2024-12-17 21:32:40|201777.2|201687.2|201783.7|201693.7|201783.7|201693.7|201776.5|201686.5|11
1734471170000|2024-12-17 21:32:50|201784|201694|201774.9|201684.9|201784|201694|201772.6|201682.6|24
1734471180000|2024-12-17 21:33:00|201776.6|201686.6|201777.5|201687.5|201777.5|201687.5|201773.4|201683.4|5
1734471190000|2024-12-17 21:33:10|201774.6|201684.6|201787|201697|201795.4|201705.4|201771.1|201681.1|16
1734471200000|2024-12-17 21:33:20|201785.7|201695.7|201781|201691|201795.8|201705.8|201780.5|201690.5|31
1734471210000|2024-12-17 21:33:30|201780.5|201690.5|201785.8|201695.8|201794.5|201704.5|201777.7|201687.7|26
1734471220000|2024-12-17 21:33:40|201791.7|201701.7|201794.3|201704.3|201794.3|201704.3|201783|201693|29
1734471230000|2024-12-17 21:33:50|201785.1|201695.1|201780.8|201690.8|201794.7|201704.7|201778.7|201688.7|18
1734471240000|2024-12-17 21:34:00|201778.7|201688.7|201781.3|201691.3|201783.8|201693.8|201778.3|201688.3|21
1734471250000|2024-12-17 21:34:10|201783|201693|201781.1|201691.1|201790.2|201700.2|201781.1|201691.1|16
1734471260000|2024-12-17 21:34:20|201780.3|201690.3|201785.7|201695.7|201785.7|201695.7|201780.3|201690.3|9
1734471270000|2024-12-17 21:34:30|201783.5|201693.5|201783.3|201693.3|201789.8|201699.8|201783.3|201693.3|5
1734471280000|2024-12-17 21:34:40|201785.1|201695.1|201788.1|201698.1|201791.1|201701.1|201785.1|201695.1|7
1734471290000|2024-12-17 21:34:50|201784.1|201694.1|201784.1|201694.1|201784.1|201694.1|201784.1|201694.1|1
1734471300000|2024-12-17 21:35:00|201781.2|201691.2|201782.4|201692.4|201788.1|201698.1|201781.2|201691.2|3
1734471320000|2024-12-17 21:35:20|201783.2|201693.2|201815.7|201725.7|201815.7|201725.7|201782.4|201692.4|5
1734471330000|2024-12-17 21:35:30|201810.8|201720.8|201785.3|201695.3|201810.8|201720.8|201785.3|201695.3|8
1734471340000|2024-12-17 21:35:40|201786.8|201696.8|201784.2|201694.2|201786.8|201696.8|201783.4|201693.4|6
1734471360000|2024-12-17 21:36:00|201790.8|201700.8|201786|201696|201790.8|201700.8|201784.9|201694.9|8
1734471370000|2024-12-17 21:36:10|201785.8|201695.8|201787.1|201697.1|201787.1|201697.1|201785.8|201695.8|2
1734471380000|2024-12-17 21:36:20|201790.3|201700.3|201786.6|201696.6|201790.3|201700.3|201786.6|201696.6|10
1734471390000|2024-12-17 21:36:30|201786.7|201696.7|201787.5|201697.5|201792.6|201702.6|201786.6|201696.6|8
1734471400000|2024-12-17 21:36:40|201795.3|201705.3|201823.7|201733.7|201828.6|201772.8|201795.3|201705.3|25
1734471410000|2024-12-17 21:36:50|201823.6|201733.6|201826.7|201736.7|201826.9|201736.9|201823.6|201733.6|13
1734471420000|2024-12-17 21:37:00|201826.5|201736.5|201826.5|201736.5|201826.7|201736.7|201826.5|201736.5|3
1734471430000|2024-12-17 21:37:10|201823.7|201733.7|201825.8|201735.8|201825.8|201735.8|201823.1|201733.1|10
1734471440000|2024-12-17 21:37:20|201825.4|201735.4|201825.4|201735.4|201825.6|201735.6|201825.4|201735.4|7
1734471450000|2024-12-17 21:37:30|201825.6|201735.6|201765.2|201715.2|201825.6|201735.6|201761.7|201711.7|14
1734471460000|2024-12-17 21:37:40|201765.3|201715.3|201783|201693|201785.1|201715.3|201762.4|201693|9
1734471470000|2024-12-17 21:37:50|201782.5|201692.5|201782.8|201692.8|201782.8|201692.8|201781.4|201691.4|3
1734471480000|2024-12-17 21:38:00|201779.2|201689.2|201791.8|201701.8|201796.8|201706.8|201779.2|201689.2|10
1734471490000|2024-12-17 21:38:10|201792.4|201702.4|201792.8|201702.8|201794.2|201704.2|201791.8|201701.8|8
1734471510000|2024-12-17 21:38:30|201792.5|201702.5|201792.3|201702.3|201792.5|201702.5|201792.3|201702.3|2
1734471520000|2024-12-17 21:38:40|201795.2|201705.2|201791.4|201701.4|201797|201707|201791.4|201701.4|9
1734471530000|2024-12-17 21:38:50|201791.5|201701.5|201794.4|201704.4|201800.8|201710.8|201791.5|201701.5|15
1734471540000|2024-12-17 21:39:00|201808.1|201718.1|201801.4|201711.4|201808.1|201718.1|201800.4|201710.4|15
1734471550000|2024-12-17 21:39:10|201801.1|201711.1|201801.4|201711.4|201801.6|201711.6|201800.3|201710.3|15
1734471560000|2024-12-17 21:39:20|201800.5|201710.5|201800.8|201710.8|201807.5|201717.5|201800.5|201710.5|6
1734471570000|2024-12-17 21:39:30|201800.6|201710.6|201798.4|201708.4|201800.6|201710.6|201798|201708|7
1734471580000|2024-12-17 21:39:40|201798.6|201708.6|201799.4|201709.4|201799.4|201709.4|201798.6|201708.6|4
1734471590000|2024-12-17 21:39:50|201798.7|201708.7|201801.5|201711.5|201801.5|201711.5|201798.7|201708.7|2
1734471600000|2024-12-17 21:40:00|201800.4|201710.4|201800|201710|201802.1|201712.1|201800|201710|14
1734471610000|2024-12-17 21:40:10|201802|201712|201801|201711|201802|201712|201800|201710|7
1734471620000|2024-12-17 21:40:20|201802.9|201712.9|201807|201717|201807|201717|201799.9|201709.9|11
1734471630000|2024-12-17 21:40:30|201806|201716|201802.4|201712.4|201807.7|201717.7|201800.9|201710.9|21
1734471640000|2024-12-17 21:40:40|201807.5|201717.5|201802.5|201712.5|201807.5|201717.5|201800.9|201710.9|8
1734471650000|2024-12-17 21:40:50|201802.9|201712.9|201801.1|201711.1|201802.9|201712.9|201801.1|201711.1|3
1734471660000|2024-12-17 21:41:00|201801.6|201711.6|201801.2|201711.2|201802.1|201712.1|201800.2|201710.2|11
1734471670000|2024-12-17 21:41:10|201802.2|201712.2|201806.9|201716.9|201806.9|201716.9|201800.9|201710.9|10
1734471680000|2024-12-17 21:41:20|201805.5|201715.5|201804.4|201714.4|201808.7|201718.7|201802.3|201712.3|8
1734471690000|2024-12-17 21:41:30|201805|201715|201805.1|201715.1|201805.6|201715.6|201804.4|201714.4|6
1734471700000|2024-12-17 21:41:40|201805.6|201715.6|201807.1|201717.1|201811.5|201721.5|201805.6|201715.6|15
1734471710000|2024-12-17 21:41:50|201809|201719|201807|201717|201809|201719|201805.8|201715.8|25
1734471720000|2024-12-17 21:42:00|201806.8|201716.8|201806.2|201716.2|201807.2|201717.2|201804.1|201714.1|27
1734471730000|2024-12-17 21:42:10|201806.8|201716.8|201804.6|201714.6|201806.8|201716.8|201804|201714|32
1734471740000|2024-12-17 21:42:20|201805|201715|201803.5|201713.5|201805.2|201715.2|201802.2|201712.2|31
1734471750000|2024-12-17 21:42:30|201804.2|201714.2|201804.2|201714.2|201806.3|201716.3|201803.4|201713.4|29
1734471760000|2024-12-17 21:42:40|201806.2|201716.2|201803.3|201713.3|201806.2|201716.2|201803.2|201713.2|25
1734471770000|2024-12-17 21:42:50|201804.3|201714.3|201808|201718|201811|201721|201804|201714|24
1734471780000|2024-12-17 21:43:00|201810|201720|201803|201713|201810.2|201720.2|201802.9|201712.9|24
1734471790000|2024-12-17 21:43:10|201804.1|201714.1|201802.5|201712.5|201804.7|201714.7|201802.5|201712.5|24
1734471800000|2024-12-17 21:43:20|201803.5|201713.5|201803.8|201713.8|201804.3|201714.3|201802.2|201712.2|23
1734471810000|2024-12-17 21:43:30|201804.2|201714.2|201808|201718|201809.8|201719.8|201803.6|201713.6|20
1734471820000|2024-12-17 21:43:40|201808.8|201718.8|201809.8|201719.8|201809.8|201719.8|201806.2|201716.2|13
1734471830000|2024-12-17 21:43:50|201815.9|201725.9|201816.4|201726.4|201816.9|201726.9|201809.4|201719.4|15
1734471840000|2024-12-17 21:44:00|201821.8|201731.8|201817.4|201727.4|201822.7|201732.7|201817.4|201727.4|3
1734471850000|2024-12-17 21:44:10|201817.5|201727.5|201817.5|201727.5|201817.5|201727.5|201817.5|201727.5|1
1734471860000|2024-12-17 21:44:20|201816.8|201726.8|201816.8|201726.8|201816.8|201726.8|201816.8|201726.8|1
1734471870000|2024-12-17 21:44:30|201821.3|201731.3|201818.1|201728.1|201822.6|201732.6|201818.1|201728.1|3
1734471880000|2024-12-17 21:44:40|201820.1|201730.1|201838.9|201748.9|201844.7|201754.7|201818.3|201728.3|19
1734471890000|2024-12-17 21:44:50|201838|201748|201838.2|201748.2|201839.6|201749.6|201836.9|201746.9|5
1734471900000|2024-12-17 21:45:00|201836.9|201746.9|201823.8|201733.8|201836.9|201746.9|201821.3|201731.3|8
1734471910000|2024-12-17 21:45:10|201824.8|201734.8|201824.2|201734.2|201825|201735|201824.2|201734.2|4
1734471920000|2024-12-17 21:45:20|201825.3|201735.3|201838|201748|201838|201748|201825.3|201735.3|3
1734471940000|2024-12-17 21:45:40|201834.1|201744.1|201837.6|201747.6|201837.6|201747.6|201834.1|201744.1|2
1734471950000|2024-12-17 21:45:50|201839.3|201749.3|201840|201750|201840|201750|201838.7|201748.7|4
1734471960000|2024-12-17 21:46:00|201838.5|201748.5|201838|201748|201840.7|201750.7|201838|201748|5
1734471970000|2024-12-17 21:46:10|201834.2|201744.2|201833.5|201743.5|201834.2|201744.2|201831.3|201741.3|4
1734471980000|2024-12-17 21:46:20|201833.8|201743.8|201833.8|201743.8|201838|201748|201831|201741|5
1734471990000|2024-12-17 21:46:30|201838.3|201748.3|201834.4|201744.4|201841.2|201751.2|201834.4|201744.4|7
1734472000000|2024-12-17 21:46:40|201838.6|201748.6|201838.5|201748.5|201841.2|201751.2|201834.4|201744.4|5
1734472010000|2024-12-17 21:46:50|201839|201749|201839|201749|201839|201749|201839|201749|1
1734472020000|2024-12-17 21:47:00|201840.3|201750.3|201839.3|201749.3|201840.3|201750.3|201839.3|201749.3|3
1734472040000|2024-12-17 21:47:20|201837.5|201747.5|201840.8|201750.8|201843|201753|201837.3|201747.3|5
1734472050000|2024-12-17 21:47:30|201838.2|201748.2|201829.9|201739.9|201838.2|201748.2|201829.9|201739.9|5
1734472060000|2024-12-17 21:47:40|201833.9|201743.9|201828|201738|201834.4|201744.4|201827.7|201737.7|8
1734472080000|2024-12-17 21:48:00|201827.3|201737.3|201827.5|201737.5|201832.3|201742.3|201826.3|201736.3|5
1734472100000|2024-12-17 21:48:20|201828.7|201738.7|201828.7|201738.7|201828.7|201738.7|201828.7|201738.7|1
1734472110000|2024-12-17 21:48:30|201827.5|201737.5|201832.7|201742.7|201835.7|201745.7|201827.5|201737.5|3
1734472130000|2024-12-17 21:48:50|201837.9|201747.9|201837.9|201747.9|201837.9|201747.9|201837.9|201747.9|1
1734472140000|2024-12-17 21:49:00|201832.7|201742.7|201831.7|201741.7|201836.1|201746.1|201828.4|201738.4|11
1734472150000|2024-12-17 21:49:10|201829.7|201739.7|201829.7|201739.7|201829.7|201739.7|201829.7|201739.7|1
1734472160000|2024-12-17 21:49:20|201827.1|201737.1|201827.1|201737.1|201827.1|201737.1|201827.1|201737.1|1
1734472170000|2024-12-17 21:49:30|201832.5|201742.5|201833.4|201743.4|201838.9|201748.9|201830.3|201740.3|5
1734472180000|2024-12-17 21:49:40|201840.9|201750.9|201832.8|201742.8|201840.9|201750.9|201832.2|201742.2|6
1734472200000|2024-12-17 21:50:00|201840.2|201750.2|201873.7|201783.7|201880.9|201790.9|201840.2|201750.2|12
1734472210000|2024-12-17 21:50:10|201873.6|201783.6|201867.6|201777.6|201876.6|201786.6|201865.2|201775.2|27
1734472220000|2024-12-17 21:50:20|201867.2|201777.2|201867.2|201777.2|201867.2|201777.2|201867.2|201777.2|1
1734472230000|2024-12-17 21:50:30|201868.4|201778.4|201866.3|201776.3|201868.4|201778.4|201866.3|201776.3|2
1734472240000|2024-12-17 21:50:40|201867.5|201777.5|201868.7|201778.7|201874.4|201784.4|201867.5|201777.5|4
1734472250000|2024-12-17 21:50:50|201868|201778|201868.2|201778.2|201869.7|201779.7|201868|201778|3
1734472260000|2024-12-17 21:51:00|201869.7|201779.7|201868.2|201778.2|201869.7|201779.7|201868.2|201778.2|2
1734472270000|2024-12-17 21:51:10|201865.2|201775.2|201869.2|201779.2|201870.7|201780.7|201865.2|201775.2|4
1734472280000|2024-12-17 21:51:20|201868.5|201778.5|201867.8|201777.8|201874.7|201784.7|201867.1|201777.1|7
1734472290000|2024-12-17 21:51:30|201868.3|201778.3|201868.3|201778.3|201868.3|201778.3|201868.3|201778.3|1
1734472300000|2024-12-17 21:51:40|201871.6|201781.6|201875.5|201785.5|201877.7|201787.7|201871.6|201781.6|5
1734472310000|2024-12-17 21:51:50|201878.2|201788.2|201876.5|201786.5|201882.9|201792.9|201870.1|201780.1|18
1734472320000|2024-12-17 21:52:00|201876.2|201786.2|201870.1|201780.1|201879.4|201789.4|201870.1|201780.1|12
1734472330000|2024-12-17 21:52:10|201872.6|201782.6|201868.5|201778.5|201875.5|201785.5|201864.7|201774.7|10
1734472340000|2024-12-17 21:52:20|201867|201777|201871.7|201781.7|201874.8|201784.8|201867|201777|4
1734472350000|2024-12-17 21:52:30|201868.4|201778.4|201869|201779|201869|201779|201865.2|201775.2|4
1734472360000|2024-12-17 21:52:40|201872.6|201782.6|201866.2|201776.2|201872.6|201782.6|201865|201775|14
1734472370000|2024-12-17 21:52:50|201865|201775|201859.3|201769.3|201865|201775|201859.3|201769.3|3
1734472380000|2024-12-17 21:53:00|201860.3|201770.3|201853.9|201763.9|201861.6|201771.6|201853.7|201763.7|6
1734472390000|2024-12-17 21:53:10|201854.5|201764.5|201870|201780|201871.7|201781.7|201854.5|201764.5|11
1734472400000|2024-12-17 21:53:20|201869.4|201779.4|201869.6|201779.6|201869.6|201779.6|201865.3|201775.3|5
1734472420000|2024-12-17 21:53:40|201869.4|201779.4|201872.8|201782.8|201872.8|201782.8|201868.1|201778.1|6
1734472430000|2024-12-17 21:53:50|201873.5|201783.5|201873.5|201783.5|201873.5|201783.5|201873.5|201783.5|1
1734472440000|2024-12-17 21:54:00|201871.9|201781.9|201865.2|201775.2|201871.9|201781.9|201865.2|201775.2|2
1734472450000|2024-12-17 21:54:10|201864.8|201774.8|201864.8|201774.8|201864.8|201774.8|201864.8|201774.8|1
1734472460000|2024-12-17 21:54:20|201866.9|201776.9|201866.9|201776.9|201866.9|201776.9|201866.9|201776.9|1
1734472470000|2024-12-17 21:54:30|201868.6|201778.6|201868.5|201778.5|201868.6|201778.6|201868.5|201778.5|2
1734472480000|2024-12-17 21:54:40|201870.5|201780.5|201868.9|201778.9|201870.5|201780.5|201868.9|201778.9|3
1734472490000|2024-12-17 21:54:50|201870.1|201780.1|201901.2|201811.2|201905.2|201815.2|201870.1|201780.1|13
1734472500000|2024-12-17 21:55:00|201898.1|201808.1|201897.5|201807.5|201901.4|201811.4|201897.5|201807.5|6
1734472510000|2024-12-17 21:55:10|201897.3|201807.3|201894.6|201804.6|201897.3|201807.3|201894.6|201804.6|5
1734472520000|2024-12-17 21:55:20|201893.9|201803.9|201893.1|201803.1|201893.9|201803.9|201892.6|201802.6|7
1734472530000|2024-12-17 21:55:30|201894|201804|201896|201806|201896|201806|201892.8|201802.8|5
1734472540000|2024-12-17 21:55:40|201892.8|201802.8|201892.8|201802.8|201896.5|201806.5|201891.7|201801.7|9
1734472550000|2024-12-17 21:55:50|201893.6|201803.6|201893.3|201803.3|201893.6|201803.6|201892.3|201802.3|5
1734472560000|2024-12-17 21:56:00|201896.6|201806.6|201867.6|201777.6|201896.6|201806.6|201852.7|201762.7|14
1734472570000|2024-12-17 21:56:10|201866.6|201776.6|201856.7|201766.7|201866.6|201776.6|201856.7|201766.7|4
1734472580000|2024-12-17 21:56:20|201855.4|201765.4|201853.5|201763.5|201857|201767|201853.5|201763.5|5
1734472590000|2024-12-17 21:56:30|201862|201772|201862.5|201772.5|201866.3|201776.3|201861.9|201771.9|6
1734472600000|2024-12-17 21:56:40|201866.1|201776.1|201863.5|201773.5|201866.1|201776.1|201862.7|201772.7|4
1734472620000|2024-12-17 21:57:00|201856.4|201766.4|201863.3|201773.3|201877.6|201787.6|201856.4|201766.4|6
1734472630000|2024-12-17 21:57:10|201860.5|201770.5|201856.1|201766.1|201860.5|201770.5|201856.1|201766.1|6
1734472640000|2024-12-17 21:57:20|201857.1|201767.1|201860.9|201770.9|201863.5|201773.5|201857.1|201767.1|5
1734472650000|2024-12-17 21:57:30|201862.9|201772.9|201865.7|201775.7|201865.7|201775.7|201862.9|201772.9|2
1734472660000|2024-12-17 21:57:40|201862.9|201772.9|201860.9|201770.9|201862.9|201772.9|201860.9|201770.9|2
1734472670000|2024-12-17 21:57:50|201863.5|201773.5|201861.5|201771.5|201863.5|201773.5|201861.5|201771.5|2
1734472680000|2024-12-17 21:58:00|201867.3|201777.3|201870.3|201780.3|201870.3|201780.3|201867.3|201777.3|2
1734472700000|2024-12-17 21:58:20|201864.1|201774.1|201864.1|201774.1|201864.1|201774.1|201864.1|201774.1|1
1734472710000|2024-12-17 21:58:30|201859.3|201769.3|201858.9|201768.9|201859.3|201769.3|201857.3|201767.3|4
1734472720000|2024-12-17 21:58:40|201860.9|201770.9|201859.7|201769.7|201860.9|201770.9|201859.7|201769.7|2
1734472730000|2024-12-17 21:58:50|201864.8|201774.8|201865|201775|201867.5|201777.5|201864.5|201774.5|9
1734472740000|2024-12-17 21:59:00|201858.8|201768.8|201852|201762|201858.8|201768.8|201852|201762|4
1734472750000|2024-12-17 21:59:10|201847.6|201757.6|201846.8|201756.8|201847.6|201757.6|201844.8|201754.8|3
1734472760000|2024-12-17 21:59:20|201844.1|201754.1|201842.9|201752.9|201844.1|201754.1|201842.9|201752.9|2
1734472770000|2024-12-17 21:59:30|201872.9|201717.8|201836.7|201746.7|201872.9|201749.2|201834.2|201713.7|10
1734472780000|2024-12-17 21:59:40|201867.9|201716.6|201838.5|201748.5|201867.9|201751.6|201838.5|201716.6|4
1734472790000|2024-12-17 21:59:50|201834.7|201744.7|201831.4|201741.4|201834.7|201744.7|201830.1|201740.1|6
1734472800000|2024-12-17 22:00:00|201832.8|201742.8|201832.8|201742.8|201832.8|201742.8|201832.8|201742.8|1
1734472810000|2024-12-17 22:00:10|201891.7|201677.5|201891.7|201677.5|201891.7|201677.5|201891.7|201677.5|1
1734472860000|2024-12-17 22:01:00|201936.2|201637|201931.4|201643.3|201936.2|201643.3|201931.4|201637|2
1734472920000|2024-12-17 22:02:00|201935|201625|201935|201625|201935|201625|201935|201625|1
1734473420000|2024-12-17 22:10:20|201933.3|201623.3|201933.3|201623.3|201933.3|201623.3|201933.3|201623.3|1
1734473520000|2024-12-17 22:12:00|201932.8|201622.8|201932.8|201622.8|201932.8|201622.8|201932.8|201622.8|1
1734473540000|2024-12-17 22:12:20|201933.3|201623.3|201933.3|201623.3|201933.3|201623.3|201933.3|201623.3|1
1734473550000|2024-12-17 22:12:30|201943.3|201633.3|201954.7|201644.7|201955.2|201645.2|201943.3|201633.3|9
1734473560000|2024-12-17 22:12:40|201954.5|201644.5|201954.3|201644.3|201954.5|201644.5|201954.3|201644.3|3
1734473590000|2024-12-17 22:13:10|201954.2|201644.2|201954.2|201644.2|201954.2|201644.2|201954.2|201644.2|1
1734473600000|2024-12-17 22:13:20|201954.3|201644.3|201954.3|201644.3|201954.3|201644.3|201954.3|201644.3|1
1734473610000|2024-12-17 22:13:30|201954.2|201644.2|201954.2|201644.2|201954.2|201644.2|201954.2|201644.2|1
1734473650000|2024-12-17 22:14:10|201954.1|201644.1|201954.1|201644.1|201954.1|201644.1|201954.1|201644.1|1
1734473720000|2024-12-17 22:15:20|201954.3|201644.3|201954.3|201644.3|201954.3|201644.3|201954.3|201644.3|1
1734473790000|2024-12-17 22:16:30|201954.2|201644.2|201954.2|201644.2|201954.2|201644.2|201954.2|201644.2|1
1734473810000|2024-12-17 22:16:50|201954.3|201644.3|201954.3|201644.3|201954.3|201644.3|201954.3|201644.3|1
1734473820000|2024-12-17 22:17:00|201954.2|201644.2|201954.2|201644.2|201954.2|201644.2|201954.2|201644.2|1
1734473830000|2024-12-17 22:17:10|201954.3|201644.3|201954.3|201644.3|201954.3|201644.3|201954.3|201644.3|1
1734473840000|2024-12-17 22:17:20|201954.2|201644.2|201954.2|201644.2|201954.2|201644.2|201954.2|201644.2|1
1734473850000|2024-12-17 22:17:30|201954.4|201644.4|201954.4|201644.4|201954.4|201644.4|201954.4|201644.4|1
1734474300000|2024-12-17 22:25:00|201953.5|201643.5|201953.5|201643.5|201953.5|201643.5|201953.5|201643.5|1
1734474370000|2024-12-17 22:26:10|201888.6|201623.5|201953.6|201643.6|201953.6|201643.6|201888.6|201623.5|2
1734474440000|2024-12-17 22:27:20|201951.3|201641.3|201951.3|201641.3|201951.3|201641.3|201951.3|201641.3|1
1734474520000|2024-12-17 22:28:40|201952.1|201642.1|201952.1|201642.1|201952.1|201642.1|201952.1|201642.1|1
1734474530000|2024-12-17 22:28:50|201952.3|201642.3|201952.3|201642.3|201952.3|201642.3|201952.3|201642.3|1
1734474740000|2024-12-17 22:32:20|201953.7|201643.7|201953.7|201643.7|201953.7|201643.7|201953.7|201643.7|1
1734475300000|2024-12-17 22:41:40|201952.3|201642.3|201952.3|201642.3|201952.3|201642.3|201952.3|201642.3|1
1734475610000|2024-12-17 22:46:50|201953.7|201643.7|201953.7|201643.7|201953.7|201643.7|201953.7|201643.7|1
1734475710000|2024-12-17 22:48:30|201953.5|201643.5|201953.5|201643.5|201953.5|201643.5|201953.5|201643.5|1
1734476080000|2024-12-17 22:54:40|201950.8|201640.8|201950.8|201640.8|201950.8|201640.8|201950.8|201640.8|1
1734476140000|2024-12-17 22:55:40|201950.9|201640.9|201950.9|201640.9|201950.9|201640.9|201950.9|201640.9|1
1734476340000|2024-12-17 22:59:00|201953|201643|201926|201668|201953|201668|201926|201643|2
1734476360000|2024-12-17 22:59:20|201953|201643|201953|201643|201953|201643|201953|201643|1
1734476400000|2024-12-17 23:00:00|201948|201647|201905|201695|201948|201695|201905|201647|5
1734476410000|2024-12-17 23:00:10|201918|201680.3|201918|201680.7|201918|201680.7|201918|201680.3|2
1734476420000|2024-12-17 23:00:20|201917.7|201681|201942.8|201655.9|201943.6|201681|201917.7|201655.9|4
1734476430000|2024-12-17 23:00:30||201656.2||201656.2||201656.2||201656.2|1
1734476450000|2024-12-17 23:00:50|201942.5|201656.5|201934.4|201624.4|201948.1|201682|201934.4|201624.4|4
1734476460000|2024-12-17 23:01:00|201934|201624|201930|201620|201934.6|201624.6|201930|201620|7
1734476480000|2024-12-17 23:01:20|201894.5|201584.5|201895|201585|201895.5|201585.5|201880|201570|7
1734476490000|2024-12-17 23:01:30|201897|201587|201897|201587|201897|201587|201895|201585|3
1734476510000|2024-12-17 23:01:50|201907.8|201597.8|201926|201688.7|201939.4|201688.7|201881|201571|17
1734476520000|2024-12-17 23:02:00|201924.3|201690|201913.3|201706|201924.3|201706|201913.3|201690|19
1734476530000|2024-12-17 23:02:10|201921.5|201697.5|201963.6|201678.1|201964.6|201709.3|201910|201678.1|12
1734476540000|2024-12-17 23:02:20|201959.5|201681.9|201939.8|201710.4|201960|201710.4|201939.8|201681.9|9
1734476550000|2024-12-17 23:02:30|201939|201710.8|201936.2|201713.6|201939|201713.6|201936.2|201710.8|9
1734476560000|2024-12-17 23:02:40|201935.8|201714|201910.5|201747|201935.8|201747|201909.5|201714|7
1734476570000|2024-12-17 23:02:50|201910|201747.5|201909|201748.5|201924|201772|201909|201747.5|5
1734476580000|2024-12-17 23:03:00|201908|201747.5|201907.5|201747.5|201908|201747.5|201907.5|201747.5|2
1734476590000|2024-12-17 23:03:10|201931.5|201720.5|201931.5|201720.5|201931.5|201720.5|201931.5|201720.5|1
1734476600000|2024-12-17 23:03:20|201931.2|201720.8|201931.2|201720.8|201931.2|201720.8|201931.2|201720.8|1
1734476610000|2024-12-17 23:03:30|201930.9|201721.1|201930.9|201721.1|201930.9|201721.1|201930.9|201721.1|1
1734476620000|2024-12-17 23:03:40|201907.5|201747.5|201906|201747|201907.5|201747.5|201906|201747|2
1734476630000|2024-12-17 23:03:50|201905.5||201905.5||201905.5||201905.5||1
1734476640000|2024-12-17 23:04:00|201906.5|201748.5|201929.1|201723.1|201929.1|201748.5|201906.5|201723.1|2
1734476650000|2024-12-17 23:04:10|201928.6|201723.5|201928.6|201723.5|201928.6|201723.5|201928.6|201723.5|1
1734476660000|2024-12-17 23:04:20|201928.4|201723.8|201928.4|201723.8|201928.4|201723.8|201928.4|201723.8|1
1734476680000|2024-12-17 23:04:40|201890|201800|201890|201800|201890|201800|201890|201800|1
1734476690000|2024-12-17 23:04:50|201890.5|201800.5|201890.5|201800.5|201890.5|201800.5|201890.5|201800.5|1
1734476700000|2024-12-17 23:05:00|201950.2|201725.1|201946.8|201725.6|201950.2|201725.6|201945|201721.2|7
1734476710000|2024-12-17 23:05:10|201897.2|201675.5|201917.4|201695.7|201926.2|201695.7|201897.2|201675.5|12
1734476720000|2024-12-17 23:05:20|201916.2|201697.3|201909.2|201706.1|201916.2|201706.1|201909.2|201697.3|12
1734476730000|2024-12-17 23:05:30|201908.8|201706.5|201885.5|201728.5|201908.8|201728.5|201885.5|201706.5|10
1734476740000|2024-12-17 23:05:40|201885|201729|201882.5|201731|201885|201731|201882.5|201729|8
1734476750000|2024-12-17 23:05:50|201882|201731.5|201912.3|201697.9|201913.1|201762.5|201852.5|201697.8|5
1734476760000|2024-12-17 23:06:00|201911.7|201697.2|201900.6|201708.7|201911.7|201708.7|201900.6|201697.2|3
1734476770000|2024-12-17 23:06:10||201708.8||201709.2||201709.2||201708.8|2
1734476780000|2024-12-17 23:06:20|201900.5|201760.5|201850.5|201760.5|201900.5|201760.5|201850.5|201760.5|2
1734476800000|2024-12-17 23:06:40|201851|201761|201884|201732.5|201884|201761|201851|201732.5|2
1734476810000|2024-12-17 23:06:50|201904.8|201709.6|201904.8|201709.6|201904.8|201709.6|201904.8|201709.6|1
1734476820000|2024-12-17 23:07:00|201903.6|201710.1|201903.6|201710.1|201903.6|201710.1|201903.6|201710.1|1
1734476830000|2024-12-17 23:07:10|201903.5|201710.2|201903.5|201710.2|201903.5|201710.2|201903.5|201710.2|1
1734476840000|2024-12-17 23:07:20|201884|201732.5|201883.5|201732.5|201884|201732.5|201883.5|201732.5|2
1734476850000|2024-12-17 23:07:30|201851|201761|201851|201761|201851|201761|201851|201761|1
1734476860000|2024-12-17 23:07:40|201908.4|201700.4|201908.3|201700.3|201908.4|201700.4|201908.3|201700.3|2
1734476880000|2024-12-17 23:08:00|201906.3|201699.7|201901.8|201732|201906.3|201732|201901.8|201699.7|3
1734476890000|2024-12-17 23:08:10|201901.7||201902.1||201902.1||201901.7||2
1734476920000|2024-12-17 23:08:40|201849|201759|201830.2|201740.2|201849.9|201759.9|201830|201740|5
1734476940000|2024-12-17 23:09:00|201823.4|201733.4|201823.8|201733.8|201824|201734|201823.4|201733.4|3
1734476950000|2024-12-17 23:09:10|201824|201734|201824|201734|201824|201734|201824|201734|1
1734476960000|2024-12-17 23:09:20|201824.8|201734.8|201824.5|201734.5|201824.8|201734.8|201824.5|201734.5|2
1734476970000|2024-12-17 23:09:30|201814|201724|201814|201724|201814|201724|201814|201724|1
1734476980000|2024-12-17 23:09:40|201816.2|201726.2|201823.7|201733.7|201823.7|201733.7|201816.2|201726.2|2
1734476990000|2024-12-17 23:09:50|201823.9|201733.9|201823.9|201733.9|201823.9|201733.9|201823.9|201733.9|1
1734477000000|2024-12-17 23:10:00|201822.9|201732.9|201822.9|201732.9|201822.9|201732.9|201822.9|201732.9|1
1734477010000|2024-12-17 23:10:10|201823.3|201733.3|201823.3|201733.3|201823.3|201733.3|201823.3|201733.3|1
1734477020000|2024-12-17 23:10:20|201811.5|201721.5|201811.5|201721.5|201811.5|201721.5|201811.5|201721.5|1
1734477030000|2024-12-17 23:10:30|201814.3|201724.3|201814.3|201724.3|201814.3|201724.3|201814.3|201724.3|1
1734477040000|2024-12-17 23:10:40|201822.6|201732.6|201821.4|201731.4|201822.6|201732.6|201821.4|201731.4|2
1734477050000|2024-12-17 23:10:50|201821.6|201731.6|201821.6|201731.6|201821.6|201731.6|201821.6|201731.6|1
1734477060000|2024-12-17 23:11:00|201822.4|201732.4|201823|201733|201823|201733|201822.4|201732.4|2
1734477070000|2024-12-17 23:11:10|201818.9|201728.9|201818.9|201728.9|201818.9|201728.9|201818.9|201728.9|1
1734477090000|2024-12-17 23:11:30|201819.1|201729.1|201819.1|201729.1|201819.1|201729.1|201819.1|201729.1|1
1734477100000|2024-12-17 23:11:40|201823.3|201733.3|201823.3|201733.3|201824.3|201734.3|201823.3|201733.3|3
1734477110000|2024-12-17 23:11:50|201821.9|201731.9|201821.7|201731.7|201821.9|201731.9|201821.7|201731.7|2
1734477120000|2024-12-17 23:12:00|201820.9|201730.9|201820.6|201730.6|201822.1|201732.1|201820.6|201730.6|5
1734477130000|2024-12-17 23:12:10|201820.5|201730.5|201820.5|201730.5|201820.5|201730.5|201820.5|201730.5|1
1734477160000|2024-12-17 23:12:40|201810.5|201720.5|201810.5|201720.5|201810.5|201720.5|201810.5|201720.5|1
1734477180000|2024-12-17 23:13:00|201808.5|201718.5|201819.8|201729.8|201821.8|201731.8|201808.5|201718.5|3
1734477220000|2024-12-17 23:13:40|201808.5|201718.5|201808.5|201718.5|201808.5|201718.5|201808.5|201718.5|1
1734477230000|2024-12-17 23:13:50|201812.1|201722.1|201812.1|201722.1|201812.1|201722.1|201812.1|201722.1|1
1734477250000|2024-12-17 23:14:10|201812.3|201722.3|201812.3|201722.3|201812.3|201722.3|201812.3|201722.3|1
1734477260000|2024-12-17 23:14:20|201812|201722|201812|201722|201812|201722|201812|201722|1
1734477270000|2024-12-17 23:14:30|201808.5|201718.5|201808.5|201718.5|201808.5|201718.5|201808.5|201718.5|1
1734477290000|2024-12-17 23:14:50|201812|201722|201820|201730|201820|201730|201812|201722|3
1734477320000|2024-12-17 23:15:20|201822.3|201732.3|201822.3|201732.3|201822.3|201732.3|201822.3|201732.3|1
1734477330000|2024-12-17 23:15:30|201809.5|201719.5|201809.5|201719.5|201809.5|201719.5|201809.5|201719.5|1
1734477340000|2024-12-17 23:15:40|201813.2|201723.2|201813.2|201723.2|201813.2|201723.2|201813.2|201723.2|1
1734477380000|2024-12-17 23:16:20|201809.5|201719.5|201809.5|201719.5|201809.5|201719.5|201809.5|201719.5|1
1734477400000|2024-12-17 23:16:40|201812.9|201722.9|201821.3|201731.3|201821.3|201731.3|201812.9|201722.9|3
1734477430000|2024-12-17 23:17:10|201822.5|201732.5|201822.5|201732.5|201822.5|201732.5|201822.5|201732.5|1
1734477440000|2024-12-17 23:17:20|201810|201720|201810|201720|201810|201720|201810|201720|1
1734477450000|2024-12-17 23:17:30|201812.1|201722.1|201812.1|201722.1|201812.1|201722.1|201812.1|201722.1|1
1734477480000|2024-12-17 23:18:00|201821.3|201731.3|201821.3|201731.3|201821.3|201731.3|201821.3|201731.3|1
1734477490000|2024-12-17 23:18:10|201822.5|201732.5|201822.5|201732.5|201822.5|201732.5|201822.5|201732.5|1
1734477510000|2024-12-17 23:18:30|201821.3|201731.3|201821.3|201731.3|201821.3|201731.3|201821.3|201731.3|1
1734477540000|2024-12-17 23:19:00|201822|201732|201822|201732|201822|201732|201822|201732|1
1734477550000|2024-12-17 23:19:10|201817.5|201727.5|201826|201736|201826.2|201736.2|201817.5|201727.5|4
1734477580000|2024-12-17 23:19:40|201826.3|201736.3|201826.3|201736.3|201826.3|201736.3|201826.3|201736.3|1
1734477590000|2024-12-17 23:19:50|201825.8|201735.8|201825.8|201735.8|201825.8|201735.8|201825.8|201735.8|1
1734477600000|2024-12-17 23:20:00|201824.8|201734.8|201823.8|201733.8|201824.8|201734.8|201823.8|201733.8|4
1734477620000|2024-12-17 23:20:20|201824.4|201734.4|201816.8|201726.8|201836.3|201746.3|201816.8|201726.8|7
1734477630000|2024-12-17 23:20:30|201816.6|201726.6|201819.8|201729.8|201828.8|201738.8|201816.6|201726.6|8
1734477640000|2024-12-17 23:20:40|201820|201730|201819.8|201729.8|201820|201730|201819.8|201729.8|2
1734477650000|2024-12-17 23:20:50|201815.6|201725.6|201815.5|201725.5|201815.6|201725.6|201815.5|201725.5|2
1734477670000|2024-12-17 23:21:10|201817.6|201727.6|201820.3|201730.3|201820.3|201730.3|201816.8|201726.8|4
1734477680000|2024-12-17 23:21:20|201819.6|201729.6|201820.3|201730.3|201820.3|201730.3|201819.6|201729.6|3
1734477690000|2024-12-17 23:21:30|201819.3|201729.3|201827|201737|201832.3|201742.3|201819.3|201729.3|6
1734477700000|2024-12-17 23:21:40|201830.4|201740.4|201827.4|201737.4|201830.4|201740.4|201827.2|201737.2|5
1734477720000|2024-12-17 23:22:00|201830.8|201740.8|201823.6|201733.6|201830.8|201740.8|201823.6|201733.6|4
1734477730000|2024-12-17 23:22:10|201823.1|201733.1|201823.1|201733.1|201823.1|201733.1|201823.1|201733.1|1
1734477740000|2024-12-17 23:22:20|201827.1|201737.1|201815.8|201725.8|201827.1|201737.1|201815.8|201725.8|3
1734477770000|2024-12-17 23:22:50|201810.9|201720.9|201810.7|201720.7|201810.9|201720.9|201810.7|201720.7|2
1734477780000|2024-12-17 23:23:00|201808|201718|201808|201718|201808|201718|201808|201718|1
1734477790000|2024-12-17 23:23:10|201810.8|201720.8|201810.8|201720.8|201810.8|201720.8|201810.8|201720.8|1
1734477800000|2024-12-17 23:23:20|201811|201721|201811|201721|201811|201721|201811|201721|1
1734477810000|2024-12-17 23:23:30|201812|201722|201812|201722|201812|201722|201812|201722|1
1734477820000|2024-12-17 23:23:40|201813|201723|201813|201723|201813|201723|201813|201723|1
1734477830000|2024-12-17 23:23:50|201812.5|201722.5|201812.5|201722.5|201812.5|201722.5|201812.5|201722.5|1
1734477850000|2024-12-17 23:24:10|201815|201725|201815|201725|201815|201725|201815|201725|1
1734477860000|2024-12-17 23:24:20|201816.3|201726.3|201815|201725|201816.3|201726.3|201815|201725|2
1734477890000|2024-12-17 23:24:50|201813|201723|201813|201723|201813|201723|201813|201723|1
1734477900000|2024-12-17 23:25:00|201812.5|201722.5|201814.9|201724.9|201814.9|201724.9|201812.5|201722.5|2
1734477920000|2024-12-17 23:25:20|201821.6|201731.6|201821.8|201731.8|201821.8|201731.8|201821.6|201731.6|2
1734477930000|2024-12-17 23:25:30|201831.6|201741.6|201821.2|201731.2|201831.6|201741.6|201821.2|201731.2|4
1734477950000|2024-12-17 23:25:50|201817.6|201727.6|201817.6|201727.6|201817.6|201727.6|201817.6|201727.6|1
1734477970000|2024-12-17 23:26:10|201814.5|201724.5|201814.5|201724.5|201814.5|201724.5|201814.5|201724.5|1
1734477990000|2024-12-17 23:26:30|201817.3|201727.3|201817.3|201727.3|201817.3|201727.3|201817.3|201727.3|1
1734478030000|2024-12-17 23:27:10|201814.5|201724.5|201814.5|201724.5|201814.5|201724.5|201814.5|201724.5|1
1734478040000|2024-12-17 23:27:20|201817.2|201727.2|201817.2|201727.2|201817.2|201727.2|201817.2|201727.2|1
1734478080000|2024-12-17 23:28:00|201814.5|201724.5|201814.5|201724.5|201814.5|201724.5|201814.5|201724.5|1
1734478100000|2024-12-17 23:28:20|201816.4|201726.4|201816.4|201726.4|201816.4|201726.4|201816.4|201726.4|1
1734478130000|2024-12-17 23:28:50|201814.5|201724.5|201814.5|201724.5|201814.5|201724.5|201814.5|201724.5|1
1734478150000|2024-12-17 23:29:10|201816.4|201726.4|201816.4|201726.4|201816.4|201726.4|201816.4|201726.4|1
1734478160000|2024-12-17 23:29:20|201817.3|201727.3|201817.3|201727.3|201817.3|201727.3|201817.3|201727.3|1
1734478190000|2024-12-17 23:29:50|201814.5|201724.5|201814.5|201724.5|201814.5|201724.5|201814.5|201724.5|1
1734478200000|2024-12-17 23:30:00|201810.5|201720.5|201810.5|201720.5|201810.5|201720.5|201810.5|201720.5|1
1734478210000|2024-12-17 23:30:10|201813.1|201723.1|201813.1|201723.1|201815.1|201725.1|201813.1|201723.1|3
1734478230000|2024-12-17 23:30:30|201814.6|201724.6|201814.6|201724.6|201814.6|201724.6|201814.6|201724.6|1
1734478250000|2024-12-17 23:30:50|201813.5|201723.5|201813.5|201723.5|201813.5|201723.5|201813.5|201723.5|1
1734478260000|2024-12-17 23:31:00|201815.1|201725.1|201815.1|201725.1|201815.1|201725.1|201815.1|201725.1|1
1734478270000|2024-12-17 23:31:10|201808.2|201718.2|201816.9|201726.9|201816.9|201726.9|201808.2|201718.2|2
1734478300000|2024-12-17 23:31:40|201819|201729|201811|201721|201819|201729|201811|201721|2
1734478320000|2024-12-17 23:32:00|201810|201720|201813|201723|201813|201723|201810|201720|3
1734478330000|2024-12-17 23:32:10|201820.4|201730.4|201820.4|201730.4|201820.4|201730.4|201820.4|201730.4|1
1734478350000|2024-12-17 23:32:30|201822.5|201732.5|201824.3|201734.3|201824.3|201734.3|201822.5|201732.5|2
1734478370000|2024-12-17 23:32:50|201813.5|201723.5|201813.5|201723.5|201813.5|201723.5|201813.5|201723.5|1
1734478380000|2024-12-17 23:33:00|201811|201721|201813.3|201723.3|201813.3|201723.3|201811|201721|2
1734478410000|2024-12-17 23:33:30|201811|201721|201813.5|201723.5|201813.5|201723.5|201811|201721|2
1734478420000|2024-12-17 23:33:40|201820.1|201730.1|201828.8|201738.8|201828.8|201738.8|201820.1|201730.1|2
1734478430000|2024-12-17 23:33:50|201823.8|201733.8|201815.7|201725.7|201825.5|201735.5|201815.7|201725.7|6
1734478440000|2024-12-17 23:34:00|201814.1|201724.1|201814.1|201724.1|201814.1|201724.1|201814.1|201724.1|1
1734478460000|2024-12-17 23:34:20|201811|201721|201811|201721|201811|201721|201811|201721|1
1734478480000|2024-12-17 23:34:40|201813.3|201723.3|201813.3|201723.3|201813.3|201723.3|201813.3|201723.3|1
1734478490000|2024-12-17 23:34:50|201813.4|201723.4|201813.4|201723.4|201813.4|201723.4|201813.4|201723.4|1
1734478500000|2024-12-17 23:35:00|201814.6|201724.6|201813.4|201723.4|201814.6|201724.6|201813.4|201723.4|2
1734478520000|2024-12-17 23:35:20|201811|201721|201811|201721|201811|201721|201811|201721|1
1734478530000|2024-12-17 23:35:30|201813.5|201723.5|201813.5|201723.5|201813.5|201723.5|201813.5|201723.5|1
1734478540000|2024-12-17 23:35:40|201811|201721|201813.3|201723.3|201813.3|201723.3|201811|201721|2
1734478580000|2024-12-17 23:36:20|201811|201721|201811|201721|201811|201721|201811|201721|1
1734478590000|2024-12-17 23:36:30|201813.5|201723.5|201815.6|201725.6|201815.6|201725.6|201813.5|201723.5|3
1734478610000|2024-12-17 23:36:50|201813.4|201723.4|201813.4|201723.4|201813.4|201723.4|201813.4|201723.4|1
1734478630000|2024-12-17 23:37:10|201819|201729|201819|201729|201819|201729|201819|201729|1
1734478640000|2024-12-17 23:37:20|201823|201733|201823|201733|201823|201733|201823|201733|1
1734478650000|2024-12-17 23:37:30|201822.3|201732.3|201829.6|201739.6|201836.6|201746.6|201821.3|201731.3|13
1734478660000|2024-12-17 23:37:40|201829.7|201739.7|201829.6|201739.6|201829.7|201739.7|201829.6|201739.6|2
1734478670000|2024-12-17 23:37:50|201829.5|201739.5|201829.5|201739.5|201829.5|201739.5|201829.5|201739.5|1
1734478690000|2024-12-17 23:38:10|201815.5|201725.5|201815.5|201725.5|201815.5|201725.5|201815.5|201725.5|1
1734478710000|2024-12-17 23:38:30|201824.1|201734.1|201828.5|201738.5|201828.5|201738.5|201824.1|201734.1|2
1734478740000|2024-12-17 23:39:00|201825.3|201735.3|201825.3|201735.3|201825.3|201735.3|201825.3|201735.3|1
1734478770000|2024-12-17 23:39:30|201815.5|201725.5|201815.5|201725.5|201815.5|201725.5|201815.5|201725.5|1
1734478790000|2024-12-17 23:39:50|201818.4|201728.4|201818.4|201728.4|201818.4|201728.4|201818.4|201728.4|1
1734478800000|2024-12-17 23:40:00|201825|201735|201825|201735|201825|201735|201825|201735|1
1734478830000|2024-12-17 23:40:30|201815.5|201725.5|201815.5|201725.5|201815.5|201725.5|201815.5|201725.5|1
1734478850000|2024-12-17 23:40:50|201817.4|201727.4|201817.4|201727.4|201817.4|201727.4|201817.4|201727.4|1
1734478880000|2024-12-17 23:41:20|201815.5|201725.5|201815.5|201725.5|201815.5|201725.5|201815.5|201725.5|1
1734478900000|2024-12-17 23:41:40|201817.3|201727.3|201817.3|201727.3|201817.3|201727.3|201817.3|201727.3|1
1734478920000|2024-12-17 23:42:00|201816.3|201726.3|201816.3|201726.3|201816.3|201726.3|201816.3|201726.3|1
1734478930000|2024-12-17 23:42:10|201815.3|201725.3|201815.3|201725.3|201815.3|201725.3|201815.3|201725.3|1
1734478970000|2024-12-17 23:42:50|201813.5|201723.5|201813.5|201723.5|201813.5|201723.5|201813.5|201723.5|1
1734478980000|2024-12-17 23:43:00|201811|201721|201813.5|201723.5|201813.5|201723.5|201811|201721|2
1734478990000|2024-12-17 23:43:10|201815.2|201725.2|201815.2|201725.2|201815.2|201725.2|201815.2|201725.2|1
1734479000000|2024-12-17 23:43:20|201814.3|201724.3|201814.3|201724.3|201814.3|201724.3|201814.3|201724.3|1
1734479010000|2024-12-17 23:43:30|201814|201724|201814|201724|201814|201724|201814|201724|1
1734479030000|2024-12-17 23:43:50|201810|201720|201814.1|201724.1|201819.2|201729.2|201810|201720|3
1734479070000|2024-12-17 23:44:30|201810|201720|201814.2|201724.2|201814.2|201724.2|201810|201720|2
1734479080000|2024-12-17 23:44:40|201808|201718|201819.1|201729.1|201819.8|201729.8|201808|201718|3
1734479110000|2024-12-17 23:45:10|201813.5|201723.5|201813.5|201723.5|201813.5|201723.5|201813.5|201723.5|1
1734479130000|2024-12-17 23:45:30|201813.7|201723.7|201813.7|201723.7|201813.7|201723.7|201813.7|201723.7|1
1734479140000|2024-12-17 23:45:40|201819|201729|201819|201729|201819|201729|201819|201729|1
1734479170000|2024-12-17 23:46:10|201824.3|201734.3|201813.5|201723.5|201824.3|201734.3|201813.5|201723.5|3
1734479190000|2024-12-17 23:46:30|201813.6|201723.6|201813.6|201723.6|201813.6|201723.6|201813.6|201723.6|1
1734479220000|2024-12-17 23:47:00|201813.5|201723.5|201813.5|201723.5|201813.5|201723.5|201813.5|201723.5|1
1734479270000|2024-12-17 23:47:50|201812.6|201722.6|201834.5|201744.5|201838.3|201748.3|201812.6|201722.6|5
1734479280000|2024-12-17 23:48:00|201832.9|201742.9|201831.9|201741.9|201832.9|201742.9|201831.9|201741.9|2
1734479300000|2024-12-17 23:48:20|201857|201703|201857|201703|201857|201703|201857|201703|1
1734479310000|2024-12-17 23:48:30|201837.8|201747.8|201842.4|201752.4|201847.7|201757.7|201837.8|201747.8|3
1734479320000|2024-12-17 23:48:40|201842.2|201752.2|201842.6|201752.6|201849.2|201759.2|201842|201752|4
1734479330000|2024-12-17 23:48:50|201840.7|201750.7|201840.7|201750.7|201840.7|201750.7|201840.7|201750.7|1
1734479340000|2024-12-17 23:49:00|201840|201750|201836.7|201746.7|201840|201750|201836.7|201746.7|4
1734479350000|2024-12-17 23:49:10|201836.2|201746.2|201835.9|201745.9|201836.2|201746.2|201835.9|201745.9|2
1734479360000|2024-12-17 23:49:20|201880|201705|201836.2|201746.2|201880|201746.2|201836.2|201705|2
1734479380000|2024-12-17 23:49:40|201836.5|201746.5|201836.5|201746.5|201836.5|201746.5|201836.5|201746.5|1
1734479400000|2024-12-17 23:50:00|201837|201747|201837|201747|201837|201747|201837|201747|1
1734479410000|2024-12-17 23:50:10|201880|201707|201880|201707|201880|201707|201880|201707|1
1734479430000|2024-12-17 23:50:30|201836.7|201746.7|201836.7|201746.7|201836.7|201746.7|201836.7|201746.7|1
1734479460000|2024-12-17 23:51:00|201834.4|201744.4|201832.7|201742.7|201834.4|201744.4|201832.7|201742.7|2
1734479470000|2024-12-17 23:51:10|201826.5|201736.5|201826.5|201736.5|201826.5|201736.5|201826.5|201736.5|1
1734479490000|2024-12-17 23:51:30|201831.5|201741.5|201831.5|201741.5|201831.5|201741.5|201831.5|201741.5|1
1734479520000|2024-12-17 23:52:00|201831|201741|201831|201741|201831|201741|201831|201741|1
1734479530000|2024-12-17 23:52:10|201825|201735|201825|201735|201825|201735|201825|201735|1
1734479540000|2024-12-17 23:52:20|201830.8|201740.8|201830.8|201740.8|201830.8|201740.8|201830.8|201740.8|1
1734479580000|2024-12-17 23:53:00|201823|201733|201823|201733|201823|201733|201823|201733|1
1734479600000|2024-12-17 23:53:20|201830.2|201740.2|201825.8|201735.8|201830.2|201740.2|201825.8|201735.8|2
1734479640000|2024-12-17 23:54:00|201822.5|201732.5|201855|201697|201855|201732.5|201821.5|201697|3
1734479660000|2024-12-17 23:54:20|201828.6|201738.6|201828.6|201738.6|201828.6|201738.6|201828.6|201738.6|1
1734479700000|2024-12-17 23:55:00|201849|201699|201849|201699|201849|201699|201849|201699|1
1734479710000|2024-12-17 23:55:10|201827.9|201737.9|201827.9|201737.9|201827.9|201737.9|201827.9|201737.9|1
1734479750000|2024-12-17 23:55:50|201849|201699|201849|201699|201849|201699|201849|201699|1
1734479770000|2024-12-17 23:56:10|201827.9|201737.9|201827.9|201737.9|201827.9|201737.9|201827.9|201737.9|1
1734479810000|2024-12-17 23:56:50|201849|201699|201849|201699|201849|201699|201849|201699|1
1734479820000|2024-12-17 23:57:00|201827.9|201737.9|201827.9|201737.9|201827.9|201737.9|201827.9|201737.9|1
1734479860000|2024-12-17 23:57:40|201849|201699|201849|201699|201849|201699|201849|201699|1
1734479880000|2024-12-17 23:58:00|201827.7|201737.7|201827.7|201737.7|201827.7|201737.7|201827.7|201737.7|1
1734479900000|2024-12-17 23:58:20|201827.9|201737.9|201827.9|201737.9|201827.9|201737.9|201827.9|201737.9|1
1734479910000|2024-12-17 23:58:30|201819.5|201729.5|201819.5|201729.5|201819.5|201729.5|201819.5|201729.5|1
1734479930000|2024-12-17 23:58:50|201827.9|201737.9|201827.9|201737.9|201827.9|201737.9|201827.9|201737.9|1
1734479940000|2024-12-17 23:59:00|201827.1|201737.1|201827.1|201737.1|201827.1|201737.1|201827.1|201737.1|1
1734479960000|2024-12-17 23:59:20|201817|201727|201817|201727|201817|201727|201817|201727|1
1734479990000|2024-12-17 23:59:50|201827.2|201737.2|201827.2|201737.2|201827.2|201737.2|201827.2|201737.2|1
1734480000000|2024-12-18 00:00:00|201833|201743|201829.1|201739.1|201833|201743|201829.1|201739.1|2
1734480010000|2024-12-18 00:00:10|201829.2|201739.2|201829.2|201739.2|201829.2|201739.2|201829.2|201739.2|1
1734480020000|2024-12-18 00:00:20|201828.6|201738.6|201826.5|201736.5|201829.2|201739.2|201826|201736|5
1734480030000|2024-12-18 00:00:30|201826|201736|201826|201736|201826|201736|201826|201736|1
1734480040000|2024-12-18 00:00:40|201828.4|201738.4|201828.4|201738.4|201828.4|201738.4|201828.4|201738.4|1
1734480050000|2024-12-18 00:00:50|201828.3|201738.3|201821.4|201731.4|201828.6|201738.6|201821.4|201731.4|5
1734480060000|2024-12-18 00:01:00|201820.1|201730.1|201820.1|201730.1|201820.1|201730.1|201820.1|201730.1|1
1734480090000|2024-12-18 00:01:30|201821.7|201731.7|201821.7|201731.7|201821.7|201731.7|201821.7|201731.7|1
1734480110000|2024-12-18 00:01:50|201819.5|201729.5|201819.5|201729.5|201819.5|201729.5|201819.5|201729.5|1
1734480120000|2024-12-18 00:02:00|201820.3|201730.3|201820.3|201730.3|201820.3|201730.3|201820.3|201730.3|1
1734480150000|2024-12-18 00:02:30|201823|201733|201819|201729|201823|201733|201819|201729|2
1734480160000|2024-12-18 00:02:40|201824.4|201734.4|201822.1|201732.1|201824.4|201734.4|201822.1|201732.1|2
1734480170000|2024-12-18 00:02:50|201822.3|201732.3|201822.3|201732.3|201822.3|201732.3|201822.3|201732.3|1
1734480180000|2024-12-18 00:03:00|201822.1|201732.1|201822.1|201732.1|201822.1|201732.1|201822.1|201732.1|1
1734480200000|2024-12-18 00:03:20|201824.7|201734.7|201824.4|201734.4|201825|201735|201824.4|201734.4|3
1734480220000|2024-12-18 00:03:40|201821.8|201731.8|201821.8|201731.8|201821.8|201731.8|201821.8|201731.8|1
1734480250000|2024-12-18 00:04:10|201824.4|201734.4|201824.4|201734.4|201824.4|201734.4|201824.4|201734.4|1
1734480270000|2024-12-18 00:04:30|201821.7|201731.7|201821.7|201731.7|201821.7|201731.7|201821.7|201731.7|1
1734480310000|2024-12-18 00:05:10|201819|201729|201819|201729|201819|201729|201819|201729|1
1734480330000|2024-12-18 00:05:30|201824.4|201734.4|201821.6|201731.6|201824.4|201734.4|201821.6|201731.6|2
1734480360000|2024-12-18 00:06:00|201819|201729|201819|201729|201819|201729|201819|201729|1
1734480380000|2024-12-18 00:06:20|201818.2|201728.2|201818.2|201728.2|201818.2|201728.2|201818.2|201728.2|1
1734480390000|2024-12-18 00:06:30|201816.9|201726.9|201820.5|201730.5|201820.5|201730.5|201816.9|201726.9|2
1734480420000|2024-12-18 00:07:00|201816.5|201726.5|201814.5|201724.5|201816.5|201726.5|201814.5|201724.5|2
1734480430000|2024-12-18 00:07:10|201821.4|201731.4|201821.4|201731.4|201821.4|201731.4|201821.4|201731.4|1
1734480440000|2024-12-18 00:07:20|201818.3|201728.3|201821.4|201731.4|201821.4|201731.4|201818.3|201728.3|3
1734480470000|2024-12-18 00:07:50|201826.5|201736.5|201826.5|201736.5|201826.5|201736.5|201826.5|201736.5|1
1734480490000|2024-12-18 00:08:10|201816|201726|201822.6|201732.6|201833.3|201743.3|201816|201726|5
1734480530000|2024-12-18 00:08:50|201819|201729|201819|201729|201819|201729|201819|201729|1
1734480550000|2024-12-18 00:09:10|201816.4|201726.4|201816.4|201726.4|201816.4|201726.4|201816.4|201726.4|1
1734480580000|2024-12-18 00:09:40|201819|201729|201819|201729|201819|201729|201819|201729|1
1734480600000|2024-12-18 00:10:00|201816.4|201726.4|201816.4|201726.4|201816.4|201726.4|201816.4|201726.4|1
1734480640000|2024-12-18 00:10:40|201819|201729|201819|201729|201819|201729|201819|201729|1
1734480660000|2024-12-18 00:11:00|201816.5|201726.5|201816.5|201726.5|201816.5|201726.5|201816.5|201726.5|1
1734480700000|2024-12-18 00:11:40|201819|201729|201819|201729|201819|201729|201819|201729|1
1734480710000|2024-12-18 00:11:50|201816.2|201726.2|201816.2|201726.2|201816.2|201726.2|201816.2|201726.2|1
1734480750000|2024-12-18 00:12:30|201819|201729|201819|201729|201819|201729|201819|201729|1
1734480770000|2024-12-18 00:12:50|201816.3|201726.3|201816.3|201726.3|201816.3|201726.3|201816.3|201726.3|1
1734480810000|2024-12-18 00:13:30|201819|201729|201819|201729|201819|201729|201819|201729|1
1734480820000|2024-12-18 00:13:40|201816.2|201726.2|201816.2|201726.2|201816.2|201726.2|201816.2|201726.2|1
1734480830000|2024-12-18 00:13:50|201815.5|201725.5|201821.7|201731.7|201821.7|201731.7|201815.2|201725.2|3
1734480840000|2024-12-18 00:14:00|201821.5|201731.5|201821.5|201731.5|201821.5|201731.5|201821.5|201731.5|1
1734480850000|2024-12-18 00:14:10|201821.7|201731.7|201821.7|201731.7|201821.7|201731.7|201821.7|201731.7|1
1734480860000|2024-12-18 00:14:20|201832.3|201742.3|201816.5|201726.5|201832.3|201742.3|201816.5|201726.5|3
1734480880000|2024-12-18 00:14:40|201808.5|201718.5|201797.4|201707.4|201818.2|201728.2|201795.8|201705.8|15
1734480890000|2024-12-18 00:14:50|201797.6|201707.6|201797.8|201707.8|201797.8|201707.8|201797.6|201707.6|2
1734480900000|2024-12-18 00:15:00|201793.5|201703.5|201797.9|201707.9|201797.9|201707.9|201793.5|201703.5|2
1734480920000|2024-12-18 00:15:20|201793.5|201703.5|201793.5|201703.5|201793.5|201703.5|201793.5|201703.5|1
1734480930000|2024-12-18 00:15:30|201806.5|201716.5|201793|201703|201806.5|201716.5|201793|201703|2
1734480940000|2024-12-18 00:15:40|201784.3|201694.3|201794|201704|201794|201704|201784.3|201694.3|3
1734480970000|2024-12-18 00:16:10|201793|201703|201750.9|201660.9|201793|201703|201748.8|201658.8|5
1734480980000|2024-12-18 00:16:20|201750.8|201660.8|201761.1|201671.1|201764.2|201674.2|201748.3|201658.3|10
1734480990000|2024-12-18 00:16:30|201761.2|201671.2|201761.5|201671.5|201761.5|201671.5|201761.2|201671.2|2
1734481000000|2024-12-18 00:16:40|201761.3|201671.3|201761.4|201671.4|201761.4|201671.4|201761.3|201671.3|4
1734481010000|2024-12-18 00:16:50|201761.3|201671.3|201762|201672|201762|201672|201761.3|201671.3|2
1734481020000|2024-12-18 00:17:00|201758.7|201668.7|201758|201668|201758.7|201668.7|201757.9|201667.9|6
1734481040000|2024-12-18 00:17:20|201758.3|201668.3|201758.3|201668.3|201758.3|201668.3|201758.3|201668.3|1
1734481050000|2024-12-18 00:17:30|201791.7|201639.7|201791.7|201639|201791.7|201639.7|201791.7|201639|2
1734481060000|2024-12-18 00:17:40|201792.3|201639.7|201792.3|201639.7|201792.3|201639.7|201792.3|201639.7|1
1734481070000|2024-12-18 00:17:50|201758.9|201668.9|201758.9|201668.9|201758.9|201668.9|201758.9|201668.9|1
1734481080000|2024-12-18 00:18:00|201757.2|201667.2|201745.6|201655.6|201757.2|201667.2|201745.6|201655.6|6
1734481110000|2024-12-18 00:18:30|201746.4|201656.4|201744.5|201654.5|201746.4|201656.4|201744.5|201654.5|2
1734481120000|2024-12-18 00:18:40|201742.8|201652.8|201742.8|201652.8|201742.8|201652.8|201742.8|201652.8|1
1734481140000|2024-12-18 00:19:00|201745.4|201655.4|201745.1|201655.1|201745.4|201655.4|201745.1|201655.1|2
1734481170000|2024-12-18 00:19:30|201742.4|201652.4|201739.7|201649.7|201742.4|201652.4|201739.7|201649.7|2
1734481190000|2024-12-18 00:19:50|201744|201654|201744|201654|201744|201654|201744|201654|1
1734481200000|2024-12-18 00:20:00|201743.8|201653.8|201743.8|201653.8|201743.8|201653.8|201743.8|201653.8|1
1734481220000|2024-12-18 00:20:20|201739.4|201649.4|201739.4|201649.4|201739.4|201649.4|201739.4|201649.4|1
1734481230000|2024-12-18 00:20:30|201739|201649|201739.4|201649.4|201739.4|201649.4|201735|201645|4
1734481250000|2024-12-18 00:20:50|201743.9|201653.9|201743.9|201653.9|201743.9|201653.9|201743.9|201653.9|1
1734481260000|2024-12-18 00:21:00|201742.3|201652.3|201743.5|201653.5|201743.5|201653.5|201741.9|201651.9|3
1734481280000|2024-12-18 00:21:20|201738.7|201648.7|201738.7|201648.7|201738.7|201648.7|201738.7|201648.7|1
1734481290000|2024-12-18 00:21:30|201739|201649|201738.7|201648.7|201739|201649|201738.7|201648.7|2
1734481300000|2024-12-18 00:21:40|201737.4|201647.4|201742.5|201652.5|201742.5|201652.5|201737.4|201647.4|3
1734481310000|2024-12-18 00:21:50|201743.6|201653.6|201743.6|201653.6|201743.6|201653.6|201743.6|201653.6|1
1734481320000|2024-12-18 00:22:00|201742|201652|201743.6|201653.6|201743.6|201653.6|201742|201652|2
1734481350000|2024-12-18 00:22:30|201738.7|201648.7|201738.7|201648.7|201739|201649|201738.7|201648.7|3
1734481370000|2024-12-18 00:22:50|201743.7|201653.7|201743.7|201653.7|201743.7|201653.7|201743.7|201653.7|1
1734481380000|2024-12-18 00:23:00|201744.1|201654.1|201744.1|201654.1|201744.1|201654.1|201742.5|201652.5|3
1734481410000|2024-12-18 00:23:30|201739.4|201649.4|201739.4|201649.4|201739.4|201649.4|201739.4|201649.4|1
1734481420000|2024-12-18 00:23:40|201743.7|201653.7|201743.7|201653.7|201743.7|201653.7|201743.7|201653.7|1
1734481440000|2024-12-18 00:24:00|201743.6|201653.6|201743.6|201653.6|201743.6|201653.6|201743.6|201653.6|1
1734481460000|2024-12-18 00:24:20|201739.2|201649.2|201739.2|201649.2|201739.2|201649.2|201739.2|201649.2|1
1734481470000|2024-12-18 00:24:30|201739|201649|201739|201649|201739|201649|201739|201649|1
1734481480000|2024-12-18 00:24:40|201737|201647|201741.8|201651.8|201742.3|201652.3|201737|201647|3
1734481500000|2024-12-18 00:25:00|201743|201653|201740.6|201650.6|201743|201653|201740.6|201650.6|3
1734481510000|2024-12-18 00:25:10|201734.5|201644.5|201747|201657|201747|201657|201734.5|201644.5|2
1734481530000|2024-12-18 00:25:30|201748.4|201658.4|201749.7|201659.7|201749.7|201659.7|201748.4|201658.4|2
1734481540000|2024-12-18 00:25:40|201750.5|201660.5|201750.5|201660.5|201750.5|201660.5|201750.5|201660.5|1
1734481560000|2024-12-18 00:26:00|201749.7|201659.7|201750|201660|201750|201660|201749.7|201659.7|2
1734481570000|2024-12-18 00:26:10|201748.9|201658.9|201748.9|201658.9|201748.9|201658.9|201748.9|201658.9|1
1734481580000|2024-12-18 00:26:20|201736.9|201646.9|201748.9|201658.9|201748.9|201658.9|201736.9|201646.9|2
1734481590000|2024-12-18 00:26:30|201749.2|201659.2|201750|201660|201750|201660|201749.2|201659.2|2
1734481600000|2024-12-18 00:26:40|201748.4|201658.4|201748.4|201658.4|201748.4|201658.4|201748.4|201658.4|1
1734481620000|2024-12-18 00:27:00|201747.6|201657.6|201746|201656|201747.6|201657.6|201746|201656|3
1734481640000|2024-12-18 00:27:20|201747.9|201657.9|201747.9|201657.9|201747.9|201657.9|201747.9|201657.9|1
1734481650000|2024-12-18 00:27:30|201748.7|201658.7|201741.8|201651.8|201748.7|201658.7|201741.8|201651.8|2
1734481680000|2024-12-18 00:28:00|201731|201641|201745.5|201655.5|201745.5|201655.5|201731|201641|2
1734481700000|2024-12-18 00:28:20|201746.6|201656.6|201746.6|201656.6|201746.6|201656.6|201746.6|201656.6|1
1734481720000|2024-12-18 00:28:40|201739.6|201649.6|201739.6|201649.6|201739.6|201649.6|201739.6|201649.6|1
1734481730000|2024-12-18 00:28:50|201731|201641|201731|201641|201731|201641|201731|201641|1
1734481740000|2024-12-18 00:29:00|201745.7|201655.7|201745.7|201655.7|201745.7|201655.7|201745.7|201655.7|1
1734481750000|2024-12-18 00:29:10|201747.9|201657.9|201747.9|201657.9|201747.9|201657.9|201747.9|201657.9|1
1734481770000|2024-12-18 00:29:30|201741.1|201651.1|201741.1|201651.1|201741.1|201651.1|201741.1|201651.1|1
1734481780000|2024-12-18 00:29:40|201731|201641|201731|201641|201731|201641|201731|201641|1
1734481800000|2024-12-18 00:30:00|201745|201655|201745|201655|201745|201655|201745|201655|1
1734481810000|2024-12-18 00:30:10|201747.5|201657.5|201747.5|201657.5|201747.5|201657.5|201747.5|201657.5|1
1734481820000|2024-12-18 00:30:20|201746.4|201656.4|201746.4|201656.4|201746.4|201656.4|201746.4|201656.4|1
1734481840000|2024-12-18 00:30:40|201749.3|201659.3|201749.3|201659.3|201749.3|201659.3|201749.3|201659.3|1
1734481850000|2024-12-18 00:30:50|201731|201641|201731|201641|201731|201641|201731|201641|1
1734481860000|2024-12-18 00:31:00|201740.3|201650.3|201740.3|201650.3|201740.3|201650.3|201740.3|201650.3|1
1734481880000|2024-12-18 00:31:20|201745.8|201655.8|201739.4|201649.4|201745.8|201655.8|201739.4|201649.4|2
1734481890000|2024-12-18 00:31:30|201732.5|201642.5|201749.3|201659.3|201749.3|201659.3|201732.5|201642.5|2
1734481920000|2024-12-18 00:32:00|201745.9|201655.9|201745.9|201655.9|201745.9|201655.9|201745.9|201655.9|1
1734481930000|2024-12-18 00:32:10|201740.5|201650.5|201740.5|201650.5|201740.5|201650.5|201740.5|201650.5|1
1734481940000|2024-12-18 00:32:20|201746.3|201656.3|201746.3|201656.3|201746.3|201656.3|201746.3|201656.3|1
1734481950000|2024-12-18 00:32:30|201743.8|201653.8|201743.8|201653.8|201743.8|201653.8|201743.8|201653.8|1
1734481970000|2024-12-18 00:32:50|201731|201641|201745.8|201655.8|201745.8|201655.8|201729|201639|4
1734481990000|2024-12-18 00:33:10|201746.6|201656.6|201746.6|201656.6|201746.6|201656.6|201746.6|201656.6|1
1734482010000|2024-12-18 00:33:30|201743.8|201653.8|201743.8|201653.8|201743.8|201653.8|201743.8|201653.8|1
1734482030000|2024-12-18 00:33:50|201731|201641|201741|201651|201741|201651|201731|201641|2
1734482040000|2024-12-18 00:34:00|201740|201650|201745.9|201655.9|201745.9|201655.9|201740|201650|2
1734482060000|2024-12-18 00:34:20|201746|201656|201742.7|201652.7|201746|201656|201742.7|201652.7|2
1734482080000|2024-12-18 00:34:40|201745.8|201655.8|201745.8|201655.8|201745.8|201655.8|201745.8|201655.8|1
1734482090000|2024-12-18 00:34:50|201739.8|201649.8|201739.8|201649.8|201739.8|201649.8|201739.8|201649.8|1
1734482100000|2024-12-18 00:35:00|201745.8|201655.8|201745.8|201655.8|201745.8|201655.8|201745.8|201655.8|1
1734482120000|2024-12-18 00:35:20|201742.3|201652.3|201742.3|201652.3|201742.3|201652.3|201742.3|201652.3|1
1734482140000|2024-12-18 00:35:40|201745.6|201655.6|201746.4|201656.4|201746.4|201656.4|201745.6|201655.6|2
1734482170000|2024-12-18 00:36:10|201743.7|201653.7|201743.7|201653.7|201743.7|201653.7|201743.7|201653.7|1
1734482190000|2024-12-18 00:36:30|201746.8|201656.8|201746.8|201656.8|201746.8|201656.8|201746.8|201656.8|1
1734482230000|2024-12-18 00:37:10|201743.7|201653.7|201743.7|201653.7|201743.7|201653.7|201743.7|201653.7|1
1734482250000|2024-12-18 00:37:30|201746.3|201656.3|201746.3|201656.3|201746.3|201656.3|201746.3|201656.3|1
1734482280000|2024-12-18 00:38:00|201745.5|201655.5|201742.4|201652.4|201745.5|201655.5|201742.4|201652.4|2
1734482300000|2024-12-18 00:38:20|201742.5|201652.5|201745.8|201655.8|201745.8|201655.8|201742.5|201652.5|2
1734482320000|2024-12-18 00:38:40|201746.6|201656.6|201746.6|201656.6|201746.6|201656.6|201746.6|201656.6|1
1734482340000|2024-12-18 00:39:00|201731|201641|201743.9|201653.9|201743.9|201653.9|201731|201641|2
1734482350000|2024-12-18 00:39:10|201750.3|201660.3|201736.2|201646.2|201750.3|201660.3|201735.5|201645.5|5
1734482360000|2024-12-18 00:39:20|201736.6|201646.6|201736.8|201646.8|201736.8|201646.8|201736.6|201646.6|2
1734482390000|2024-12-18 00:39:50|201738.5|201648.5|201738.3|201648.3|201738.5|201648.5|201738.3|201648.3|2
1734482400000|2024-12-18 00:40:00|201738.5|201648.5|201738.5|201648.5|201738.5|201648.5|201738.5|201648.5|1
1734482410000|2024-12-18 00:40:10|201736.2|201646.2|201743.7|201653.7|201743.7|201653.7|201736.2|201646.2|7
1734482420000|2024-12-18 00:40:20|201744.3|201654.3|201744.3|201654.3|201744.3|201654.3|201744.3|201654.3|1
1734482450000|2024-12-18 00:40:50|201744.5|201654.5|201743.5|201653.5|201744.5|201654.5|201743.5|201653.5|2
1734482460000|2024-12-18 00:41:00|201742.5|201652.5|201742.5|201652.5|201742.5|201652.5|201742.5|201652.5|1
1734482470000|2024-12-18 00:41:10|201743.6|201653.6|201743.6|201653.6|201743.6|201653.6|201743.6|201653.6|1
1734482510000|2024-12-18 00:41:50|201727.5|201637.5|201727.5|201637.5|201727.5|201637.5|201727.5|201637.5|1
1734482520000|2024-12-18 00:42:00|201736.8|201646.8|201743.9|201653.9|201743.9|201653.9|201736.8|201646.8|2
1734482560000|2024-12-18 00:42:40|201727.5|201637.5|201727.5|201637.5|201727.5|201637.5|201727.5|201637.5|1
1734482580000|2024-12-18 00:43:00|201737|201647|201743.7|201653.7|201743.7|201653.7|201733.9|201643.9|4
1734482590000|2024-12-18 00:43:10|201743.5|201653.5|201744.9|201654.9|201744.9|201654.9|201743.5|201653.5|4
1734482600000|2024-12-18 00:43:20|201744.4|201654.4|201744.4|201654.4|201744.4|201654.4|201744.4|201654.4|1
1734482610000|2024-12-18 00:43:30|201744.3|201654.3|201733|201643|201745.3|201655.3|201733|201643|3
1734482640000|2024-12-18 00:44:00|201740.7|201650.7|201744.6|201654.6|201744.6|201654.6|201740.7|201650.7|2
1734482660000|2024-12-18 00:44:20|201743.2|201653.2|201740.3|201650.3|201743.2|201653.2|201739.5|201649.5|6
1734482700000|2024-12-18 00:45:00|201740.8|201650.8|201740.8|201650.8|201740.8|201650.8|201740.8|201650.8|1
1734482710000|2024-12-18 00:45:10|201727.5|201637.5|201727.5|201637.5|201727.5|201637.5|201727.5|201637.5|1
1734482720000|2024-12-18 00:45:20|201734.2|201644.2|201741.5|201651.5|201741.5|201651.5|201734.2|201644.2|2
1734482740000|2024-12-18 00:45:40|201742.7|201652.7|201742.8|201652.8|201742.8|201652.8|201742.2|201652.2|3
1734482750000|2024-12-18 00:45:50|201742.2|201652.2|201742.2|201652.2|201742.2|201652.2|201742.2|201652.2|1
1734482760000|2024-12-18 00:46:00|201729.5|201639.5|201731.5|201641.5|201731.5|201641.5|201729.5|201639.5|2
1734482770000|2024-12-18 00:46:10|201737.5|201647.5|201737.5|201647.5|201737.5|201647.5|201737.5|201647.5|1
1734482780000|2024-12-18 00:46:20|201743.9|201653.9|201743.9|201653.9|201743.9|201653.9|201743.9|201653.9|1
1734482810000|2024-12-18 00:46:50|201744|201654|201744|201654|201744|201654|201744|201654|1
1734482820000|2024-12-18 00:47:00|201731.5|201641.5|201735|201645|201735|201645|201731.5|201641.5|2
1734482830000|2024-12-18 00:47:10|201739.5|201649.5|201739.5|201649.5|201739.5|201649.5|201739.5|201649.5|1
1734482840000|2024-12-18 00:47:20|201746.5|201656.5|201771.8|201681.8|201772.6|201682.6|201746.5|201656.5|3
1734482880000|2024-12-18 00:48:00|201768|201678|201768|201678|201768|201678|201768|201678|1
1734482890000|2024-12-18 00:48:10|201767.5|201677.5|201767.5|201677.5|201767.5|201677.5|201767.5|201677.5|1
1734482900000|2024-12-18 00:48:20|201769.8|201679.8|201769.8|201679.8|201769.8|201679.8|201769.8|201679.8|1
1734482940000|2024-12-18 00:49:00|201768|201678|201771.7|201681.7|201771.7|201681.7|201768|201678|2
1734482950000|2024-12-18 00:49:10|201769.9|201679.9|201769.9|201679.9|201769.9|201679.9|201769.9|201679.9|1
1734482990000|2024-12-18 00:49:50|201768|201678|201768|201678|201768|201678|201768|201678|1
1734483000000|2024-12-18 00:50:00|201767.3|201677.3|201767.3|201677.3|201767.3|201677.3|201767.3|201677.3|1
1734483020000|2024-12-18 00:50:20|201768.7|201678.7|201751.1|201661.1|201768.7|201678.7|201751.1|201661.1|4
1734483060000|2024-12-18 00:51:00|201756.5|201666.5|201757.5|201667.5|201757.5|201667.5|201755.3|201665.3|3
1734483070000|2024-12-18 00:51:10|201757.2|201667.2|201757.1|201667.1|201757.2|201667.2|201757.1|201667.1|2
1734483100000|2024-12-18 00:51:40|201749|201659|201749.5|201659.5|201749.5|201659.5|201749|201659|2
1734483110000|2024-12-18 00:51:50|201749|201659|201749.4|201659.4|201749.6|201659.6|201747.5|201657.5|7
1734483120000|2024-12-18 00:52:00|201749.6|201659.6|201753.7|201663.7|201753.7|201663.7|201749.6|201659.6|4
1734483130000|2024-12-18 00:52:10|201753.6|201663.6|201753.6|201663.6|201753.6|201663.6|201753.5|201663.5|3
1734483140000|2024-12-18 00:52:20|201753.7|201663.7|201753.7|201663.7|201753.7|201663.7|201753.6|201663.6|3
1734483150000|2024-12-18 00:52:30|201757|201667|201748.5|201658.5|201757.3|201667.3|201748|201658|6
1734483160000|2024-12-18 00:52:40|201749|201659|201749|201659|201749|201659|201748.5|201658.5|3
1734483170000|2024-12-18 00:52:50|201749.5|201659.5|201749.5|201659.5|201749.5|201659.5|201749.5|201659.5|1
1734483180000|2024-12-18 00:53:00|201753.9|201663.9|201753.9|201663.9|201753.9|201663.9|201753.9|201663.9|1
1734483190000|2024-12-18 00:53:10|201753.7|201663.7|201753.9|201663.9|201753.9|201663.9|201753.6|201663.6|4
1734483200000|2024-12-18 00:53:20|201753.7|201663.7|201758|201668|201758|201668|201753.7|201663.7|6
1734483210000|2024-12-18 00:53:30|201749|201659|201749|201659|201749|201659|201749|201659|1
1734483220000|2024-12-18 00:53:40|201749.5|201659.5|201749.5|201659.5|201749.5|201659.5|201749.5|201659.5|1
1734483240000|2024-12-18 00:54:00|201749.7|201659.7|201749.5|201659.5|201749.8|201659.8|201749.5|201659.5|3
1734483250000|2024-12-18 00:54:10|201749.3|201659.3|201749.3|201659.3|201749.3|201659.3|201749.1|201659.1|3
1734483260000|2024-12-18 00:54:20|201748|201658|201748.5|201658.5|201755|201665|201748|201658|6
1734483270000|2024-12-18 00:54:30|201749|201659|201748.5|201658.5|201749|201659|201748.5|201658.5|2
1734483280000|2024-12-18 00:54:40|201749|201659|201749.8|201659.8|201750|201660|201749|201659|3
1734483300000|2024-12-18 00:55:00|201755.5|201665.5|201755.5|201665.5|201755.5|201665.5|201755.5|201665.5|1
1734483310000|2024-12-18 00:55:10|201763.5|201673.5|201765.4|201675.4|201769.6|201679.6|201763.5|201673.5|4
1734483320000|2024-12-18 00:55:20|201765.6|201675.6|201765.6|201675.6|201765.6|201675.6|201765.6|201675.6|1
1734483340000|2024-12-18 00:55:40|201768|201678|201768|201678|201768|201678|201768|201678|1
1734483360000|2024-12-18 00:56:00|201762.4|201672.4|201762.4|201672.4|201762.4|201672.4|201762.4|201672.4|1
1734483370000|2024-12-18 00:56:10|201762.2|201672.2|201764.3|201674.3|201764.3|201674.3|201762.2|201672.2|2
1734483380000|2024-12-18 00:56:20|201761.4|201671.4|201761.4|201671.4|201761.4|201671.4|201761.4|201671.4|1
1734483400000|2024-12-18 00:56:40|201764.3|201674.3|201764.3|201674.3|201764.3|201674.3|201764.3|201674.3|1
1734483420000|2024-12-18 00:57:00|201767.5|201677.5|201762.2|201672.2|201767.5|201677.5|201762.2|201672.2|2
1734483450000|2024-12-18 00:57:30|201761.3|201671.3|201764.4|201674.4|201764.4|201674.4|201761.3|201671.3|3
1734483460000|2024-12-18 00:57:40|201762.7|201672.7|201762.7|201672.7|201762.7|201672.7|201762.7|201672.7|1
1734483470000|2024-12-18 00:57:50|201760.2|201670.2|201760.2|201670.2|201760.2|201670.2|201760.2|201670.2|1
1734483510000|2024-12-18 00:58:30|201762.7|201672.7|201761.7|201671.7|201762.7|201672.7|201761.7|201671.7|2
1734483520000|2024-12-18 00:58:40|201761.5|201671.5|201761.5|201671.5|201761.5|201671.5|201761.5|201671.5|1
1734483530000|2024-12-18 00:58:50|201760|201670|201760|201670|201760|201670|201760|201670|1
1734483540000|2024-12-18 00:59:00|201759.8|201669.8|201750.6|201660.6|201759.8|201669.8|201749.2|201659.2|7
1734483550000|2024-12-18 00:59:10|201750.8|201660.8|201753.3|201663.3|201753.3|201663.3|201750.8|201660.8|2
1734483560000|2024-12-18 00:59:20|201753.1|201663.1|201753.1|201663.1|201753.1|201663.1|201753.1|201663.1|1
1734483580000|2024-12-18 00:59:40|201746.2|201656.2|201746.2|201656.2|201746.2|201656.2|201746.2|201656.2|1
1734483600000|2024-12-18 01:00:00|201751.4|201661.4|201745.9|201655.9|201751.9|201661.9|201745.9|201655.9|13
1734483610000|2024-12-18 01:00:10|201743.7|201653.7|201724.8|201634.8|201743.7|201653.7|201724.8|201634.8|9
1734483620000|2024-12-18 01:00:20|201725.6|201635.6|201733.8|201643.8|201744|201654|201725.6|201635.6|12
1734483630000|2024-12-18 01:00:30|201734|201644|201737.7|201647.7|201737.7|201647.7|201734|201644|3
1734483640000|2024-12-18 01:00:40|201738.4|201648.4|201738.4|201648.4|201738.4|201648.4|201738.4|201648.4|1
1734483650000|2024-12-18 01:00:50|201738.5|201648.5|201736.2|201646.2|201743.2|201653.2|201736.2|201646.2|11
1734483660000|2024-12-18 01:01:00|201736.9|201646.9|201726.5|201636.5|201736.9|201646.9|201726.5|201636.5|7
1734483670000|2024-12-18 01:01:10|201727.3|201637.3|201728.1|201638.1|201728.1|201638.1|201727.3|201637.3|3
1734483680000|2024-12-18 01:01:20|201728.3|201638.3|201728.6|201638.6|201732.1|201642.1|201727.3|201637.3|6
1734483690000|2024-12-18 01:01:30|201733.3|201643.3|201738.6|201648.6|201738.6|201648.6|201733.3|201643.3|2
1734483700000|2024-12-18 01:01:40|201738.4|201648.4|201738.4|201648.4|201738.4|201648.4|201738.4|201648.4|1
1734483710000|2024-12-18 01:01:50|201739.3|201649.3|201739.3|201649.3|201739.3|201649.3|201739.3|201649.3|1
1734483730000|2024-12-18 01:02:10|201737.5|201647.5|201738.8|201648.8|201738.8|201648.8|201737.5|201647.5|2
1734483740000|2024-12-18 01:02:20|201741.9|201651.9|201746.8|201656.8|201750.5|201660.5|201741.9|201651.9|9
1734483760000|2024-12-18 01:02:40|201748.4|201658.4|201748.4|201658.4|201748.4|201658.4|201748.4|201658.4|1
1734483770000|2024-12-18 01:02:50|201748.8|201658.8|201748.8|201658.8|201748.8|201658.8|201748.8|201658.8|1
1734483780000|2024-12-18 01:03:00|201750.5|201660.5|201750.5|201660.5|201750.5|201660.5|201750.5|201660.5|1
1734483800000|2024-12-18 01:03:20|201749.4|201659.4|201758.2|201668.2|201758.2|201668.2|201748.2|201658.2|5
1734483820000|2024-12-18 01:03:40|201757.5|201667.5|201756.7|201666.7|201757.5|201667.5|201756.7|201666.7|2
1734483840000|2024-12-18 01:04:00|201753|201663|201752|201662|201753|201663|201750.5|201660.5|3
1734483850000|2024-12-18 01:04:10|201751.5|201661.5|201751.5|201661.5|201751.5|201661.5|201751.5|201661.5|1
1734483860000|2024-12-18 01:04:20|201754|201664|201756.2|201666.2|201756.2|201666.2|201754|201664|4
1734483870000|2024-12-18 01:04:30|201758.3|201668.3|201766.9|201676.9|201771.6|201681.6|201758.3|201668.3|4
1734483880000|2024-12-18 01:04:40|201766.8|201676.8|201766.8|201676.8|201766.8|201676.8|201766.8|201676.8|1
1734483890000|2024-12-18 01:04:50|201765.9|201675.9|201765.2|201675.2|201765.9|201675.9|201765.2|201675.2|2
1734483900000|2024-12-18 01:05:00|201766|201676|201767.5|201677.5|201767.5|201677.5|201766|201676|2
1734483910000|2024-12-18 01:05:10|201767|201677|201767|201677|201767|201677|201767|201677|1
1734483920000|2024-12-18 01:05:20|201766.4|201676.4|201766.4|201676.4|201766.4|201676.4|201766.4|201676.4|1
1734483950000|2024-12-18 01:05:50|201768.5|201678.5|201773.9|201683.9|201773.9|201683.9|201768.5|201678.5|6
1734483960000|2024-12-18 01:06:00|201774.5|201684.5|201774.5|201684.5|201774.5|201684.5|201774.5|201684.5|1
1734483970000|2024-12-18 01:06:10|201775.4|201685.4|201775.9|201685.9|201775.9|201685.9|201775.4|201685.4|2
1734483990000|2024-12-18 01:06:30|201777.5|201687.5|201769|201679|201777.5|201687.5|201769|201679|4
1734484000000|2024-12-18 01:06:40|201765.5|201675.5|201768.5|201678.5|201769|201679|201765.5|201675.5|4
1734484010000|2024-12-18 01:06:50|201769.5|201679.5|201774.7|201684.7|201775.7|201685.7|201769.5|201679.5|6
1734484020000|2024-12-18 01:07:00|201774.3|201684.3|201773.2|201683.2|201774.3|201684.3|201773.2|201683.2|2
1734484030000|2024-12-18 01:07:10|201774|201684|201774.8|201684.8|201775|201685|201774|201684|3
1734484040000|2024-12-18 01:07:20|201773|201683|201773|201683|201773|201683|201773|201683|1
1734484060000|2024-12-18 01:07:40|201771.8|201681.8|201772.5|201682.5|201772.5|201682.5|201770.5|201680.5|3
1734484090000|2024-12-18 01:08:10|201772.9|201682.9|201773.9|201683.9|201773.9|201683.9|201772.9|201682.9|2
1734484100000|2024-12-18 01:08:20|201772.5|201682.5|201772.5|201682.5|201772.5|201682.5|201772.5|201682.5|1
1734484110000|2024-12-18 01:08:30|201774.5|201684.5|201771.5|201681.5|201774.5|201684.5|201771.5|201681.5|3
1734484120000|2024-12-18 01:08:40|201774.9|201684.9|201775.2|201685.2|201775.2|201685.2|201774.9|201684.9|2
1734484150000|2024-12-18 01:09:10|201772|201682|201772|201682|201772|201682|201772|201682|1
1734484160000|2024-12-18 01:09:20|201772.3|201682.3|201773.3|201683.3|201773.3|201683.3|201772.3|201682.3|2
1734484170000|2024-12-18 01:09:30|201773|201683|201777.8|201687.8|201777.8|201687.8|201773|201683|2
1734484180000|2024-12-18 01:09:40|201777.2|201687.2|201777.7|201687.7|201777.7|201687.7|201777.2|201687.2|2
1734484190000|2024-12-18 01:09:50|201779.5|201689.5|201791.8|201701.8|201791.8|201701.8|201779.5|201689.5|6
1734484200000|2024-12-18 01:10:00|201789.5|201699.5|201789|201699|201790.2|201700.2|201789|201699|3
1734484210000|2024-12-18 01:10:10|201789.1|201699.1|201789.1|201699.1|201789.1|201699.1|201789.1|201699.1|1
1734484220000|2024-12-18 01:10:20|201789.5|201699.5|201791.5|201701.5|201791.5|201701.5|201789.5|201699.5|3
1734484240000|2024-12-18 01:10:40|201790.7|201700.7|201790.7|201700.7|201790.7|201700.7|201790.7|201700.7|1
1734484250000|2024-12-18 01:10:50|201790.8|201700.8|201790.9|201700.9|201790.9|201700.9|201789.4|201699.4|4
1734484260000|2024-12-18 01:11:00|201790.3|201700.3|201789.4|201699.4|201790.3|201700.3|201789.4|201699.4|2
1734484270000|2024-12-18 01:11:10|201790.9|201700.9|201791.9|201701.9|201792.1|201702.1|201790.9|201700.9|4
1734484280000|2024-12-18 01:11:20|201793.3|201703.3|201792.8|201702.8|201793.3|201703.3|201792.8|201702.8|8
1734484290000|2024-12-18 01:11:30|201790.8|201700.8|201788.8|201698.8|201790.8|201700.8|201788.8|201698.8|2
1734484300000|2024-12-18 01:11:40|201788|201698|201788.3|201698.3|201788.3|201698.3|201788|201698|2
1734484320000|2024-12-18 01:12:00|201789|201699|201790.1|201700.1|201790.8|201700.8|201789|201699|4
1734484330000|2024-12-18 01:12:10|201792.1|201702.1|201793.7|201703.7|201793.7|201703.7|201792.1|201702.1|2
1734484340000|2024-12-18 01:12:20|201794.4|201704.4|201794.4|201704.4|201794.4|201704.4|201794.4|201704.4|1
1734484370000|2024-12-18 01:12:50|201793.5|201703.5|201791.8|201701.8|201793.5|201703.5|201791.8|201701.8|2
1734484390000|2024-12-18 01:13:10|201789.8|201699.8|201784.8|201694.8|201789.8|201699.8|201784.8|201694.8|2
1734484400000|2024-12-18 01:13:20|201785.1|201695.1|201786.8|201696.8|201788|201698|201785.1|201695.1|4
1734484430000|2024-12-18 01:13:50|201787.5|201697.5|201789.5|201699.5|201789.5|201699.5|201787.5|201697.5|2
1734484440000|2024-12-18 01:14:00|201789|201699|201786.4|201696.4|201789|201699|201786.4|201696.4|3
1734484450000|2024-12-18 01:14:10|201787.4|201697.4|201787.8|201697.8|201787.8|201697.8|201787.4|201697.4|2
1734484460000|2024-12-18 01:14:20|201789.8|201699.8|201795.4|201705.4|201795.4|201705.4|201789.8|201699.8|2
1734484470000|2024-12-18 01:14:30|201796.1|201706.1|201795.6|201705.6|201796.1|201706.1|201795.6|201705.6|3
1734484480000|2024-12-18 01:14:40|201795.3|201705.3|201795.3|201705.3|201795.3|201705.3|201795.3|201705.3|1
1734484500000|2024-12-18 01:15:00|201796.5|201706.5|201798.5|201708.5|201798.5|201708.5|201796|201706|3
1734484510000|2024-12-18 01:15:10|201796.5|201706.5|201799.5|201709.5|201800.5|201710.5|201796.5|201706.5|7
1734484520000|2024-12-18 01:15:20|201796.3|201706.3|201796.3|201706.3|201796.3|201706.3|201796.3|201706.3|1
1734484530000|2024-12-18 01:15:30|201794.2|201704.2|201792.2|201702.2|201794.5|201704.5|201792.2|201702.2|6
1734484540000|2024-12-18 01:15:40|201791.5|201701.5|201790.2|201700.2|201791.5|201701.5|201790.2|201700.2|5
1734484550000|2024-12-18 01:15:50|201788.8|201698.8|201788.8|201698.8|201788.8|201698.8|201788.8|201698.8|1
1734484560000|2024-12-18 01:16:00|201787.8|201697.8|201787.5|201697.5|201788|201698|201787|201697|4
1734484570000|2024-12-18 01:16:10|201789.5|201699.5|201789.5|201699.5|201789.5|201699.5|201789.5|201699.5|1
1734484580000|2024-12-18 01:16:20|201789|201699|201788.5|201698.5|201789|201699|201788.5|201698.5|2
1734484590000|2024-12-18 01:16:30|201788.7|201698.7|201788.7|201698.7|201788.7|201698.7|201788.7|201698.7|1
1734484610000|2024-12-18 01:16:50|201786.7|201696.7|201791|201701|201791|201701|201786.7|201696.7|2
1734484620000|2024-12-18 01:17:00|201792|201702|201791.5|201701.5|201793|201703|201791.5|201701.5|3
1734484640000|2024-12-18 01:17:20|201791|201701|201788.5|201698.5|201791|201701|201788.5|201698.5|3
1734484650000|2024-12-18 01:17:30|201786.9|201696.9|201785.4|201695.4|201786.9|201696.9|201784.2|201694.2|3
1734484660000|2024-12-18 01:17:40|201785.7|201695.7|201782.4|201692.4|201786.4|201696.4|201782.4|201692.4|7
1734484670000|2024-12-18 01:17:50|201782|201692|201768.5|201678.5|201782|201692|201768.5|201678.5|5
1734484680000|2024-12-18 01:18:00|201771.5|201681.5|201779.5|201689.5|201779.5|201689.5|201771.5|201681.5|5
1734484690000|2024-12-18 01:18:10|201779.1|201689.1|201779.1|201689.1|201779.1|201689.1|201779.1|201689.1|1
1734484700000|2024-12-18 01:18:20|201777.1|201687.1|201778.4|201688.4|201778.4|201688.4|201777.1|201687.1|2
1734484710000|2024-12-18 01:18:30|201779.6|201689.6|201780|201690|201780|201690|201776.4|201686.4|3
1734484730000|2024-12-18 01:18:50|201782.5|201692.5|201777.1|201687.1|201782.5|201692.5|201777.1|201687.1|5
1734484740000|2024-12-18 01:19:00|201778.5|201688.5|201780.6|201690.6|201780.6|201690.6|201778.5|201688.5|2
1734484750000|2024-12-18 01:19:10|201781|201691|201781.8|201691.8|201781.8|201691.8|201781|201691|2
1734484770000|2024-12-18 01:19:30|201783.6|201693.6|201782.7|201692.7|201785|201695|201782.5|201692.5|4
1734484790000|2024-12-18 01:19:50|201780.8|201690.8|201781.9|201691.9|201782.1|201692.1|201779.6|201689.6|5
1734484800000|2024-12-18 01:20:00|201783.8|201693.8|201783.8|201693.8|201783.8|201693.8|201783.8|201693.8|1
1734484810000|2024-12-18 01:20:10|201783.2|201693.2|201783.5|201693.5|201783.5|201693.5|201783.2|201693.2|2
1734484820000|2024-12-18 01:20:20|201782.5|201692.5|201780.5|201690.5|201782.5|201692.5|201780.1|201690.1|3
1734484830000|2024-12-18 01:20:30|201782.9|201692.9|201778.9|201688.9|201782.9|201692.9|201778.9|201688.9|3
1734484840000|2024-12-18 01:20:40|201779.2|201689.2|201779|201689|201780.7|201690.7|201778.3|201688.3|5
1734484860000|2024-12-18 01:21:00|201778.7|201688.7|201779.4|201689.4|201779.4|201689.4|201778.7|201688.7|3
1734484870000|2024-12-18 01:21:10|201779.5|201689.5|201779.5|201689.5|201779.5|201689.5|201779.5|201689.5|1
1734484880000|2024-12-18 01:21:20|201778.5|201688.5|201776.5|201686.5|201778.5|201688.5|201776.5|201686.5|3
1734484890000|2024-12-18 01:21:30|201777.5|201687.5|201777.5|201687.5|201777.5|201687.5|201777.5|201687.5|1
1734484900000|2024-12-18 01:21:40|201779.6|201689.6|201780.6|201690.6|201780.6|201690.6|201778|201688|3
1734484910000|2024-12-18 01:21:50|201783.2|201693.2|201779.2|201689.2|201783.2|201693.2|201779.2|201689.2|3
1734484930000|2024-12-18 01:22:10|201779.5|201689.5|201785|201695|201785|201695|201779.5|201689.5|4
1734484940000|2024-12-18 01:22:20|201783.1|201693.1|201779.5|201689.5|201783.1|201693.1|201779.5|201689.5|2
1734484960000|2024-12-18 01:22:40|201778.2|201688.2|201778.2|201688.2|201778.2|201688.2|201778.2|201688.2|1
1734484980000|2024-12-18 01:23:00|201775.5|201685.5|201778.3|201688.3|201778.8|201688.8|201775.5|201685.5|3
1734485000000|2024-12-18 01:23:20|201778.7|201688.7|201778.7|201688.7|201778.7|201688.7|201778.7|201688.7|1
1734485020000|2024-12-18 01:23:40|201777.1|201687.1|201777.1|201687.1|201777.1|201687.1|201777.1|201687.1|1
1734485040000|2024-12-18 01:24:00|201774.5|201684.5|201777.8|201687.8|201777.8|201687.8|201772.5|201682.5|4
1734485050000|2024-12-18 01:24:10|201779.1|201689.1|201779.1|201689.1|201779.1|201689.1|201779.1|201689.1|1
1734485060000|2024-12-18 01:24:20|201781.4|201691.4|201779.1|201689.1|201781.4|201691.4|201779.1|201689.1|2
1734485070000|2024-12-18 01:24:30|201777.7|201687.7|201777.7|201687.7|201777.7|201687.7|201777.7|201687.7|1
1734485080000|2024-12-18 01:24:40|201782.6|201692.6|201780.3|201690.3|201782.6|201692.6|201780.3|201690.3|2
1734485110000|2024-12-18 01:25:10|201779|201689|201779|201689|201779|201689|201779|201689|1
1734485130000|2024-12-18 01:25:30|201773.5|201683.5|201773.5|201683.5|201773.5|201683.5|201773.5|201683.5|1
1734485140000|2024-12-18 01:25:40|201774.5|201684.5|201787.8|201697.8|201787.8|201697.8|201774.5|201684.5|2
1734485150000|2024-12-18 01:25:50|201785.9|201695.9|201785.9|201695.9|201785.9|201695.9|201785.9|201695.9|1
1734485160000|2024-12-18 01:26:00|201785.2|201695.2|201784.6|201694.6|201785.2|201695.2|201784.6|201694.6|2
1734485170000|2024-12-18 01:26:10|201783.7|201693.7|201782|201692|201783.7|201693.7|201781.7|201691.7|5
1734485180000|2024-12-18 01:26:20|201781|201691|201784.1|201694.1|201784.1|201694.1|201780.5|201690.5|3
1734485190000|2024-12-18 01:26:30|201781.3|201691.3|201781.3|201691.3|201781.3|201691.3|201781.3|201691.3|1
1734485210000|2024-12-18 01:26:50|201781.9|201691.9|201781.9|201691.9|201781.9|201691.9|201781.9|201691.9|1
1734485220000|2024-12-18 01:27:00|201780.5|201690.5|201780.5|201690.5|201780.5|201690.5|201780.5|201690.5|1
1734485230000|2024-12-18 01:27:10|201782|201692|201782.5|201692.5|201782.5|201692.5|201782|201692|2
1734485240000|2024-12-18 01:27:20|201782.2|201692.2|201781.8|201691.8|201782.2|201692.2|201781.8|201691.8|2
1734485260000|2024-12-18 01:27:40|201781|201691|201781|201691|201781|201691|201781|201691|1
1734485270000|2024-12-18 01:27:50|201780.5|201690.5|201780.5|201690.5|201780.5|201690.5|201780.5|201690.5|1
1734485280000|2024-12-18 01:28:00|201781.5|201691.5|201782.4|201692.4|201785.3|201695.3|201781.5|201691.5|3
1734485290000|2024-12-18 01:28:10|201782.8|201692.8|201780.7|201690.7|201782.8|201692.8|201780.7|201690.7|3
1734485320000|2024-12-18 01:28:40|201779.5|201689.5|201779.5|201689.5|201779.5|201689.5|201779.5|201689.5|1
1734485330000|2024-12-18 01:28:50|201778.5|201688.5|201779.1|201689.1|201779.1|201689.1|201778.5|201688.5|2
1734485350000|2024-12-18 01:29:10|201778.5|201688.5|201778.5|201688.5|201778.5|201688.5|201778.5|201688.5|1
1734485370000|2024-12-18 01:29:30|201778|201688|201778|201688|201778|201688|201778|201688|1
1734485390000|2024-12-18 01:29:50|201778.5|201688.5|201778.5|201688.5|201778.5|201688.5|201778.5|201688.5|1
1734485400000|2024-12-18 01:30:00|201780|201690|201779.1|201689.1|201780|201690|201779.1|201689.1|2
1734485410000|2024-12-18 01:30:10|201778.5|201688.5|201778.5|201688.5|201778.5|201688.5|201778.5|201688.5|1
1734485430000|2024-12-18 01:30:30|201775.8|201685.8|201775.8|201685.8|201775.8|201685.8|201775.8|201685.8|1
1734485460000|2024-12-18 01:31:00|201778|201688|201778|201688|201778|201688|201778|201688|1
1734485470000|2024-12-18 01:31:10|201777.7|201687.7|201778.9|201688.9|201778.9|201688.9|201777.7|201687.7|3
1734485480000|2024-12-18 01:31:20|201778.2|201688.2|201777.2|201687.2|201778.2|201688.2|201777.2|201687.2|2
1734485500000|2024-12-18 01:31:40|201777.5|201687.5|201777.8|201687.8|201778.8|201688.8|201775|201685|5
1734485510000|2024-12-18 01:31:50|201778.3|201688.3|201775.3|201685.3|201778.3|201688.3|201775.3|201685.3|3
1734485530000|2024-12-18 01:32:10|201775|201685|201775|201685|201775|201685|201775|201685|1
1734485540000|2024-12-18 01:32:20|201774.5|201684.5|201774.5|201684.5|201774.5|201684.5|201774.5|201684.5|1
1734485560000|2024-12-18 01:32:40|201773.5|201683.5|201773.5|201683.5|201773.5|201683.5|201773.5|201683.5|1
1734485570000|2024-12-18 01:32:50|201774.8|201684.8|201774.8|201684.8|201774.8|201684.8|201774.8|201684.8|1
1734485580000|2024-12-18 01:33:00|201775|201685|201775.3|201685.3|201775.3|201685.3|201775|201685|2
1734485600000|2024-12-18 01:33:20|201773.8|201683.8|201771.3|201681.3|201773.8|201683.8|201771.3|201681.3|2
1734485620000|2024-12-18 01:33:40|201770.1|201680.1|201772.3|201682.3|201772.3|201682.3|201770.1|201680.1|2
1734485630000|2024-12-18 01:33:50|201769.5|201679.5|201773.9|201683.9|201777.9|201687.9|201769.5|201679.5|5
1734485640000|2024-12-18 01:34:00|201774.3|201684.3|201774.3|201684.3|201774.3|201684.3|201774.3|201684.3|1
1734485660000|2024-12-18 01:34:20|201773.1|201683.1|201773.9|201683.9|201773.9|201683.9|201772.8|201682.8|3
1734485670000|2024-12-18 01:34:30|201775.3|201685.3|201775.3|201685.3|201775.3|201685.3|201775.3|201685.3|1
1734485680000|2024-12-18 01:34:40|201773.4|201683.4|201773.4|201683.4|201773.4|201683.4|201773.4|201683.4|1
1734485700000|2024-12-18 01:35:00|201776.9|201686.9|201775|201685|201777.6|201687.6|201775|201685|3
1734485710000|2024-12-18 01:35:10|201776.1|201686.1|201773.8|201683.8|201776.1|201686.1|201773.8|201683.8|3
1734485720000|2024-12-18 01:35:20|201774.8|201684.8|201774.8|201684.8|201774.8|201684.8|201774.8|201684.8|1
1734485740000|2024-12-18 01:35:40|201776|201686|201775.5|201685.5|201776|201686|201775.5|201685.5|2
1734485750000|2024-12-18 01:35:50|201776|201686|201774.2|201684.2|201776|201686|201774.2|201684.2|2
1734485770000|2024-12-18 01:36:10|201773.2|201683.2|201772.3|201682.3|201773.2|201683.2|201772.3|201682.3|2
1734485780000|2024-12-18 01:36:20|201773.5|201683.5|201740.6|201650.6|201773.5|201683.5|201737.3|201647.3|9
1734485790000|2024-12-18 01:36:30|201739.2|201649.2|201739.1|201649.1|201739.2|201649.2|201739.1|201649.1|2
1734485810000|2024-12-18 01:36:50|201736.9|201646.9|201737.1|201647.1|201737.1|201647.1|201736.9|201646.9|2
1734485820000|2024-12-18 01:37:00|201739.7|201649.7|201741.2|201651.2|201741.2|201651.2|201737.4|201647.4|3
1734485830000|2024-12-18 01:37:10|201739.7|201649.7|201739.4|201649.4|201741.9|201651.9|201739.4|201649.4|3
1734485840000|2024-12-18 01:37:20|201740.7|201650.7|201740.7|201650.7|201740.7|201650.7|201740.7|201650.7|1
1734485850000|2024-12-18 01:37:30|201745.5|201655.5|201741.9|201651.9|201745.5|201655.5|201741.9|201651.9|2
1734485860000|2024-12-18 01:37:40|201742|201652|201742|201652|201742|201652|201742|201652|1
1734485880000|2024-12-18 01:38:00|201740.5|201650.5|201740.8|201650.8|201740.8|201650.8|201740.5|201650.5|2
1734485890000|2024-12-18 01:38:10|201742.9|201652.9|201745.6|201655.6|201745.6|201655.6|201742.9|201652.9|2
1734485910000|2024-12-18 01:38:30|201742.9|201652.9|201742|201652|201742.9|201652.9|201741.9|201651.9|3
1734485920000|2024-12-18 01:38:40|201739.5|201649.5|201739.5|201649.5|201739.5|201649.5|201739.5|201649.5|1
1734485940000|2024-12-18 01:39:00|201740.3|201650.3|201767.6|201677.6|201767.7|201677.7|201740.3|201650.3|4
1734485960000|2024-12-18 01:39:20|201766.5|201676.5|201766.5|201676.5|201766.5|201676.5|201766.5|201676.5|1
1734485990000|2024-12-18 01:39:50|201771.5|201681.5|201769.1|201679.1|201771.5|201681.5|201769.1|201679.1|2
1734486000000|2024-12-18 01:40:00|201766.6|201676.6|201766.6|201676.6|201766.6|201676.6|201766.6|201676.6|1
1734486020000|2024-12-18 01:40:20|201766.9|201676.9|201765.5|201675.5|201766.9|201676.9|201765.5|201675.5|2
1734486030000|2024-12-18 01:40:30|201767.5|201677.5|201767.5|201677.5|201767.5|201677.5|201767.5|201677.5|1
1734486050000|2024-12-18 01:40:50|201766.8|201676.8|201767.3|201677.3|201767.3|201677.3|201766.8|201676.8|2
1734486080000|2024-12-18 01:41:20|201772|201682|201754|201664|201772|201682|201754|201664|2
1734486090000|2024-12-18 01:41:30|201752.2|201662.2|201736.7|201646.7|201752.2|201662.2|201730.6|201640.6|12
1734486100000|2024-12-18 01:41:40|201732.4|201642.4|201733.2|201643.2|201733.2|201643.2|201730.2|201640.2|4
1734486110000|2024-12-18 01:41:50|201731.6|201641.6|201730.4|201640.4|201731.6|201641.6|201730.4|201640.4|2
1734486120000|2024-12-18 01:42:00|201729.6|201639.6|201731.6|201641.6|201731.6|201641.6|201729.2|201639.2|3
1734486130000|2024-12-18 01:42:10|201728.8|201638.8|201728.8|201638.8|201730.2|201640.2|201728.4|201638.4|5
1734486140000|2024-12-18 01:42:20|201728.4|201638.4|201728.2|201638.2|201728.4|201638.4|201728.2|201638.2|2
1734486150000|2024-12-18 01:42:30|201726.8|201636.8|201726.9|201636.9|201726.9|201636.9|201724.9|201634.9|3
1734486170000|2024-12-18 01:42:50|201727.7|201637.7|201727.7|201637.7|201727.9|201637.9|201727.7|201637.7|3
1734486180000|2024-12-18 01:43:00|201728.1|201638.1|201719.8|201629.8|201732.9|201642.9|201719.8|201629.8|8
1734486190000|2024-12-18 01:43:10|201719.5|201629.5|201723.5|201633.5|201723.5|201633.5|201719.5|201629.5|6
1734486200000|2024-12-18 01:43:20|201721.3|201631.3|201693.1|201603.1|201721.3|201631.3|201693.1|201603.1|7
1734486210000|2024-12-18 01:43:30|201693.3|201603.3|201693.3|201603.3|201693.3|201603.3|201693.3|201603.3|1
1734486230000|2024-12-18 01:43:50|201689.3|201599.3|201688.8|201598.8|201689.3|201599.3|201688.8|201598.8|2
1734486250000|2024-12-18 01:44:10|201694.6|201604.6|201696.3|201606.3|201696.3|201606.3|201694.6|201604.6|4
1734486280000|2024-12-18 01:44:40|201696.1|201606.1|201691|201601|201696.1|201606.1|201691|201601|2
1734486290000|2024-12-18 01:44:50|201691.3|201601.3|201691.3|201601.3|201691.3|201601.3|201691.3|201601.3|1
1734486300000|2024-12-18 01:45:00|201692.9|201602.9|201695.9|201605.9|201695.9|201605.9|201692.9|201602.9|2
1734486310000|2024-12-18 01:45:10|201695.6|201605.6|201694.1|201604.1|201695.6|201605.6|201693.9|201603.9|4
1734486330000|2024-12-18 01:45:30|201688.5|201598.5|201688.5|201598.5|201688.5|201598.5|201688.5|201598.5|1
1734486340000|2024-12-18 01:45:40|201688.3|201598.3|201688.3|201598.3|201688.3|201598.3|201688.3|201598.3|1
1734486350000|2024-12-18 01:45:50|201691.3|201601.3|201696.8|201606.8|201696.8|201606.8|201691.3|201601.3|2
1734486360000|2024-12-18 01:46:00|201697.4|201607.4|201697.4|201607.4|201697.4|201607.4|201697.4|201607.4|1
1734486380000|2024-12-18 01:46:20|201692.3|201602.3|201692.3|201602.3|201692.3|201602.3|201692.3|201602.3|1
1734486390000|2024-12-18 01:46:30|201699.4|201609.4|201692.3|201602.3|201699.4|201609.4|201692.3|201602.3|2
1734486410000|2024-12-18 01:46:50|201698.1|201608.1|201736.2|201646.2|201738.2|201648.2|201698.1|201608.1|6
1734486420000|2024-12-18 01:47:00|201736.3|201646.3|201736.3|201646.3|201736.5|201646.5|201732.4|201642.4|6
1734486430000|2024-12-18 01:47:10|201736.5|201646.5|201731.7|201641.7|201736.5|201646.5|201728.6|201638.6|7
1734486440000|2024-12-18 01:47:20|201732.3|201642.3|201732|201642|201732.3|201642.3|201732|201642|2
1734486460000|2024-12-18 01:47:40|201731.8|201641.8|201729.5|201639.5|201731.8|201641.8|201729.5|201639.5|2
1734486470000|2024-12-18 01:47:50|201725|201635|201725|201635|201725|201635|201725|201635|1
1734486480000|2024-12-18 01:48:00|201729|201639|201728.5|201638.5|201729|201639|201728.5|201638.5|2
1734486490000|2024-12-18 01:48:10|201733.2|201643.2|201733.2|201643.2|201733.2|201643.2|201733.2|201643.2|1
1734486500000|2024-12-18 01:48:20|201733.8|201643.8|201734|201644|201734|201644|201733.8|201643.8|4
1734486510000|2024-12-18 01:48:30|201729.3|201639.3|201727.2|201637.2|201729.3|201639.3|201727.2|201637.2|2
1734486540000|2024-12-18 01:49:00|201725.5|201635.5|201730.3|201640.3|201730.3|201640.3|201725.5|201635.5|2
1734486550000|2024-12-18 01:49:10|201725.8|201635.8|201728.7|201638.7|201728.7|201638.7|201725.8|201635.8|2
1734486570000|2024-12-18 01:49:30|201728.4|201638.4|201728.1|201638.1|201728.4|201638.4|201727.7|201637.7|3
1734486580000|2024-12-18 01:49:40|201726.9|201636.9|201722.3|201632.3|201727.3|201637.3|201722.3|201632.3|6
1734486600000|2024-12-18 01:50:00|201723.7|201633.7|201724|201634|201724|201634|201723.7|201633.7|2
1734486610000|2024-12-18 01:50:10|201730.4|201640.4|201730.4|201640.4|201730.4|201640.4|201730.4|201640.4|1
1734486620000|2024-12-18 01:50:20|201736.3|201646.3|201733.9|201643.9|201736.3|201646.3|201733.9|201643.9|2
1734486630000|2024-12-18 01:50:30|201715.8|201625.8|201732.7|201642.7|201732.7|201642.7|201715.8|201625.8|2
1734486650000|2024-12-18 01:50:50|201732.9|201642.9|201739.1|201649.1|201739.1|201649.1|201732.9|201642.9|3
1734486660000|2024-12-18 01:51:00|201734|201644|201738.5|201648.5|201738.5|201648.5|201734|201644|3
1734486670000|2024-12-18 01:51:10|201733.1|201643.1|201725.8|201635.8|201733.1|201643.1|201725.8|201635.8|6
1734486690000|2024-12-18 01:51:30|201726|201636|201725.9|201635.9|201726|201636|201725.5|201635.5|3
1734486710000|2024-12-18 01:51:50|201721.7|201631.7|201727|201637|201729.7|201639.7|201720.8|201630.8|7
1734486720000|2024-12-18 01:52:00|201727.7|201637.7|201727.7|201637.7|201728.2|201638.2|201727.7|201637.7|4
1734486730000|2024-12-18 01:52:10|201727.4|201637.4|201727.6|201637.6|201728.2|201638.2|201724.3|201634.3|5
1734486770000|2024-12-18 01:52:50|201721|201631|201721|201631|201721|201631|201721|201631|1
1734486790000|2024-12-18 01:53:10|201729.6|201639.6|201727.7|201637.7|201729.6|201639.6|201726.7|201636.7|4
1734486800000|2024-12-18 01:53:20|201727.4|201637.4|201727.1|201637.1|201727.4|201637.4|201726.1|201636.1|3
1734486820000|2024-12-18 01:53:40|201726.2|201636.2|201725.8|201635.8|201726.2|201636.2|201725.8|201635.8|2
1734486830000|2024-12-18 01:53:50|201726.5|201636.5|201726.5|201636.5|201726.5|201636.5|201726.5|201636.5|1
1734486840000|2024-12-18 01:54:00|201723.6|201633.6|201723.6|201633.6|201723.6|201633.6|201723.6|201633.6|1
1734486850000|2024-12-18 01:54:10|201723.3|201633.3|201726.9|201636.9|201726.9|201636.9|201723.3|201633.3|2
1734486890000|2024-12-18 01:54:50|201720.5|201630.5|201719.8|201629.8|201720.5|201630.5|201719.8|201629.8|2
1734486910000|2024-12-18 01:55:10|201726.4|201636.4|201727.5|201637.5|201727.5|201637.5|201726.4|201636.4|3
1734486920000|2024-12-18 01:55:20|201727.1|201637.1|201724.4|201634.4|201727.1|201637.1|201721.3|201631.3|3
1734486930000|2024-12-18 01:55:30|201726.8|201636.8|201730.7|201640.7|201733.1|201643.1|201726.2|201636.2|8
1734486940000|2024-12-18 01:55:40|201731|201641|201731|201641|201731|201641|201731|201641|1
1734486960000|2024-12-18 01:56:00|201731.2|201641.2|201732.8|201642.8|201735.1|201645.1|201730|201640|5
1734486970000|2024-12-18 01:56:10|201731.8|201641.8|201729.1|201639.1|201731.8|201641.8|201725.8|201635.8|5
1734486980000|2024-12-18 01:56:20|201729.5|201639.5|201732.4|201642.4|201734.5|201644.5|201729.5|201639.5|4
1734487000000|2024-12-18 01:56:40|201732.2|201642.2|201730.3|201640.3|201732.2|201642.2|201727.5|201637.5|3
1734487020000|2024-12-18 01:57:00|201731.2|201641.2|201731.2|201641.2|201731.2|201641.2|201731.2|201641.2|1
1734487030000|2024-12-18 01:57:10|201725.5|201635.5|201730|201640|201730|201640|201725.5|201635.5|2
1734487060000|2024-12-18 01:57:40|201729.7|201639.7|201730|201640|201730|201640|201729.7|201639.7|2
1734487070000|2024-12-18 01:57:50|201725.5|201635.5|201726.2|201636.2|201728.7|201638.7|201725.2|201635.2|6
1734487080000|2024-12-18 01:58:00|201725.8|201635.8|201721.7|201631.7|201725.8|201635.8|201721.7|201631.7|3
1734487090000|2024-12-18 01:58:10|201724.4|201634.4|201722.9|201632.9|201724.4|201634.4|201722.9|201632.9|2
1734487120000|2024-12-18 01:58:40|201714|201624|201715.5|201625.5|201715.5|201625.5|201714|201624|2
1734487130000|2024-12-18 01:58:50|201714|201624|201722.3|201632.3|201722.3|201632.3|201714|201624|3
1734487140000|2024-12-18 01:59:00|201722.6|201632.6|201722.6|201632.6|201722.6|201632.6|201722.6|201632.6|1
1734487150000|2024-12-18 01:59:10|201723.3|201633.3|201724.5|201634.5|201724.8|201634.8|201722.6|201632.6|4
1734487160000|2024-12-18 01:59:20|201724.6|201634.6|201724.6|201634.6|201724.6|201634.6|201724.6|201634.6|1
1734487170000|2024-12-18 01:59:30|201725.1|201635.1|201726.2|201636.2|201726.2|201636.2|201725.1|201635.1|2
1734487210000|2024-12-18 02:00:10|201719.5|201629.5|201722.2|201632.2|201727.2|201637.2|201719.5|201629.5|5
1734487220000|2024-12-18 02:00:20|201719.1|201629.1|201722.2|201632.2|201726.4|201636.4|201719.1|201629.1|8
1734487230000|2024-12-18 02:00:30|201726.4|201636.4|201724.7|201634.7|201726.4|201636.4|201720.5|201630.5|8
1734487240000|2024-12-18 02:00:40|201726.5|201636.5|201726.5|201636.5|201726.5|201636.5|201726.5|201636.5|1
1734487250000|2024-12-18 02:00:50|201723|201633|201722.4|201632.4|201723|201633|201703.5|201613.5|3
1734487260000|2024-12-18 02:01:00|201720.2|201630.2|201727.6|201637.6|201733.9|201643.9|201714.9|201624.9|13
1734487270000|2024-12-18 02:01:10|201727.4|201637.4|201716.5|201626.5|201727.8|201637.8|201716.5|201626.5|8
1734487280000|2024-12-18 02:01:20|201717.5|201627.5|201716.3|201626.3|201717.5|201627.5|201716.3|201626.3|7
1734487290000|2024-12-18 02:01:30|201715|201625|201715|201625|201715|201625|201715|201625|1
1734487300000|2024-12-18 02:01:40|201714.8|201624.8|201706|201616|201714.8|201624.8|201706|201616|3
1734487320000|2024-12-18 02:02:00|201705.5|201615.5|201704.2|201614.2|201705.5|201615.5|201694.6|201604.6|10
1734487330000|2024-12-18 02:02:10|201706.1|201616.1|201688.3|201598.3|201706.1|201616.1|201682.9|201592.9|9
1734487340000|2024-12-18 02:02:20|201685.3|201595.3|201687.9|201597.9|201687.9|201597.9|201685.3|201595.3|2
1734487360000|2024-12-18 02:02:40|201685.4|201595.4|201687.8|201597.8|201688.9|201598.9|201684.7|201594.7|5
1734487370000|2024-12-18 02:02:50|201690.5|201600.5|201722.2|201632.2|201722.2|201632.2|201690.5|201600.5|11
1734487380000|2024-12-18 02:03:00|201722.4|201632.4|201718|201628|201724.2|201634.2|201706|201616|15
1734487390000|2024-12-18 02:03:10|201717.6|201627.6|201717.6|201627.6|201717.6|201627.6|201717.6|201627.6|1
1734487410000|2024-12-18 02:03:30|201718.3|201628.3|201708.1|201618.1|201718.3|201628.3|201707.4|201617.4|3
1734487420000|2024-12-18 02:03:40|201708.5|201618.5|201714|201624|201714|201624|201708.5|201618.5|7
1734487430000|2024-12-18 02:03:50|201714.3|201624.3|201714.3|201624.3|201714.3|201624.3|201714.3|201624.3|1
1734487450000|2024-12-18 02:04:10|201715.7|201625.7|201715.7|201625.7|201715.7|201625.7|201715.7|201625.7|1
1734487460000|2024-12-18 02:04:20|201717.5|201627.5|201717.5|201627.5|201717.5|201627.5|201717.5|201627.5|1
1734487480000|2024-12-18 02:04:40|201714.5|201624.5|201714.7|201624.7|201714.7|201624.7|201714.5|201624.5|2
1734487510000|2024-12-18 02:05:10|201717.5|201627.5|201717.5|201627.5|201717.5|201627.5|201717.5|201627.5|1
1734487520000|2024-12-18 02:05:20|201720.9|201630.9|201731.7|201641.7|201731.7|201641.7|201720.9|201630.9|3
1734487530000|2024-12-18 02:05:30|201729.1|201639.1|201714.3|201624.3|201729.1|201639.1|201714.3|201624.3|7
1734487540000|2024-12-18 02:05:40|201714.1|201624.1|201714.1|201624.1|201714.1|201624.1|201714.1|201624.1|1
1734487550000|2024-12-18 02:05:50|201712.1|201622.1|201708.6|201618.6|201712.1|201622.1|201708.6|201618.6|3
1734487600000|2024-12-18 02:06:40|201713.5|201623.5|201713.5|201623.5|201713.5|201623.5|201713.5|201623.5|1
1734487610000|2024-12-18 02:06:50|201712.6|201622.6|201710.1|201620.1|201712.6|201622.6|201710.1|201620.1|2
1734487620000|2024-12-18 02:07:00|201709.7|201619.7|201702.9|201612.9|201710.1|201620.1|201702.9|201612.9|6
1734487630000|2024-12-18 02:07:10|201700.2|201610.2|201678.5|201588.5|201700.5|201610.5|201678.5|201588.5|10
1734487640000|2024-12-18 02:07:20|201676|201586|201677.5|201587.5|201677.5|201587.5|201674.9|201584.9|3
1734487650000|2024-12-18 02:07:30|201679.5|201589.5|201676.6|201586.6|201679.5|201589.5|201676.6|201586.6|4
1734487670000|2024-12-18 02:07:50|201672.5|201582.5|201669.5|201579.5|201672.5|201582.5|201663|201573|8
1734487680000|2024-12-18 02:08:00|201671.5|201581.5|201671.8|201581.8|201671.8|201581.8|201671.5|201581.5|2
1734487710000|2024-12-18 02:08:30|201672|201582|201679.3|201589.3|201679.3|201589.3|201669.8|201579.8|5
1734487730000|2024-12-18 02:08:50|201673.9|201583.9|201680|201590|201683.6|201593.6|201673.9|201583.9|10
1734487740000|2024-12-18 02:09:00|201682|201592|201681.6|201591.6|201683.6|201593.6|201679.3|201589.3|7
1734487750000|2024-12-18 02:09:10|201683.4|201593.4|201681.2|201591.2|201684|201594|201677.5|201587.5|12
1734487760000|2024-12-18 02:09:20|201679.3|201589.3|201682.5|201592.5|201682.6|201592.6|201675.2|201585.2|15
1734487770000|2024-12-18 02:09:30|201683.5|201593.5|201683.6|201593.6|201683.6|201593.6|201681.4|201591.4|3
1734487790000|2024-12-18 02:09:50|201681.4|201591.4|201681.8|201591.8|201681.8|201591.8|201681.4|201591.4|2
1734487800000|2024-12-18 02:10:00|201683.8|201593.8|201684.8|201594.8|201685|201595|201681.6|201591.6|7
1734487810000|2024-12-18 02:10:10|201682.8|201592.8|201685.9|201595.9|201685.9|201595.9|201682.8|201592.8|4
1734487820000|2024-12-18 02:10:20|201686.7|201596.7|201691.5|201601.5|201691.5|201601.5|201686.7|201596.7|2
1734487840000|2024-12-18 02:10:40|201691.7|201601.7|201691.7|201601.7|201691.7|201601.7|201691.7|201601.7|1
1734487870000|2024-12-18 02:11:10|201687|201597|201687|201597|201687|201597|201687|201597|1
1734487880000|2024-12-18 02:11:20|201690.6|201600.6|201691.1|201601.1|201691.1|201601.1|201690.6|201600.6|2
1734487890000|2024-12-18 02:11:30|201693.2|201603.2|201702.2|201612.2|201709.7|201619.7|201693.2|201603.2|7
1734487900000|2024-12-18 02:11:40|201704.2|201614.2|201704.2|201614.2|201704.2|201614.2|201704.2|201614.2|1
1734487910000|2024-12-18 02:11:50|201704.7|201614.7|201706.2|201616.2|201706.3|201616.3|201704.2|201614.2|9
1734487920000|2024-12-18 02:12:00|201705.9|201615.9|201703.8|201613.8|201705.9|201615.9|201700.6|201610.6|4
1734487930000|2024-12-18 02:12:10|201704.2|201614.2|201703.9|201613.9|201704.2|201614.2|201701.6|201611.6|3
1734487960000|2024-12-18 02:12:40|201704.6|201614.6|201705.1|201615.1|201705.1|201615.1|201704.6|201614.6|2
1734487970000|2024-12-18 02:12:50|201703.8|201613.8|201708.9|201618.9|201708.9|201618.9|201703.8|201613.8|11
1734487980000|2024-12-18 02:13:00|201708.4|201618.4|201706.2|201616.2|201708.4|201618.4|201706.2|201616.2|2
1734487990000|2024-12-18 02:13:10|201706|201616|201706|201616|201706|201616|201706|201616|1
1734488010000|2024-12-18 02:13:30|201708|201618|201701.1|201611.1|201708|201618|201701.1|201611.1|3
1734488050000|2024-12-18 02:14:10|201703.5|201613.5|201704.6|201614.6|201704.6|201614.6|201703.5|201613.5|4
1734488090000|2024-12-18 02:14:50|201708.5|201618.5|201708.5|201618.5|201708.5|201618.5|201708.5|201618.5|1
1734488100000|2024-12-18 02:15:00|201701.5|201611.5|201695.8|201605.8|201701.5|201611.5|201695.8|201605.8|3
1734488120000|2024-12-18 02:15:20|201692.9|201602.9|201693.5|201603.5|201693.5|201603.5|201691.4|201601.4|3
1734488130000|2024-12-18 02:15:30|201691.5|201601.5|201693.5|201603.5|201693.5|201603.5|201691.5|201601.5|2
1734488160000|2024-12-18 02:16:00|201691.3|201601.3|201693.3|201603.3|201693.5|201603.5|201691.3|201601.3|3
1734488180000|2024-12-18 02:16:20|201690.8|201600.8|201690.8|201600.8|201690.8|201600.8|201690.8|201600.8|1
1734488190000|2024-12-18 02:16:30|201689.8|201599.8|201689.8|201599.8|201689.8|201599.8|201689.8|201599.8|1
1734488200000|2024-12-18 02:16:40|201693|201603|201692.4|201602.4|201693|201603|201692.4|201602.4|2
1734488210000|2024-12-18 02:16:50|201692.5|201602.5|201692.7|201602.7|201692.7|201602.7|201692.5|201602.5|2
1734488220000|2024-12-18 02:17:00|201692.9|201602.9|201692.9|201602.9|201692.9|201602.9|201692.9|201602.9|1
1734488230000|2024-12-18 02:17:10|201695.7|201605.7|201695.7|201605.7|201695.7|201605.7|201695.7|201605.7|1
1734488240000|2024-12-18 02:17:20|201701.5|201611.5|201700.5|201610.5|201701.5|201611.5|201700.5|201610.5|2
1734488250000|2024-12-18 02:17:30|201698.8|201608.8|201698.8|201608.8|201698.8|201608.8|201698.8|201608.8|1
1734488260000|2024-12-18 02:17:40|201696.7|201606.7|201696.7|201606.7|201696.7|201606.7|201696.7|201606.7|1
1734488280000|2024-12-18 02:18:00|201695.7|201605.7|201693.5|201603.5|201695.7|201605.7|201693.5|201603.5|2
1734488290000|2024-12-18 02:18:10|201697.1|201607.1|201697.1|201607.1|201697.1|201607.1|201697.1|201607.1|1
1734488320000|2024-12-18 02:18:40|201695.6|201605.6|201695.6|201605.6|201695.6|201605.6|201695.6|201605.6|1
1734488330000|2024-12-18 02:18:50|201695|201605|201695|201605|201695|201605|201695|201605|1
1734488340000|2024-12-18 02:19:00|201698.8|201608.8|201694.6|201604.6|201698.8|201608.8|201694|201604|3
1734488350000|2024-12-18 02:19:10|201694.8|201604.8|201694.8|201604.8|201694.8|201604.8|201694.8|201604.8|1
1734488370000|2024-12-18 02:19:30|201698|201608|201698|201608|201698|201608|201698|201608|1
1734488380000|2024-12-18 02:19:40|201693.8|201603.8|201693.8|201603.8|201693.8|201603.8|201693.8|201603.8|1
1734488400000|2024-12-18 02:20:00|201696.7|201606.7|201695.5|201605.5|201696.7|201606.7|201695.5|201605.5|3
1734488420000|2024-12-18 02:20:20|201697|201607|201693.9|201603.9|201697|201607|201693.9|201603.9|2
1734488430000|2024-12-18 02:20:30|201693.3|201603.3|201693.3|201603.3|201693.3|201603.3|201693.3|201603.3|1
1734488450000|2024-12-18 02:20:50|201693.9|201603.9|201693.9|201603.9|201693.9|201603.9|201693.9|201603.9|1
1734488460000|2024-12-18 02:21:00|201695.3|201605.3|201695.3|201605.3|201695.3|201605.3|201695.3|201605.3|1
1734488490000|2024-12-18 02:21:30|201695.5|201605.5|201695.5|201605.5|201695.5|201605.5|201695.5|201605.5|1
1734488500000|2024-12-18 02:21:40|201693|201603|201693|201603|201693|201603|201693|201603|1
1734488510000|2024-12-18 02:21:50|201693.7|201603.7|201693.7|201603.7|201693.7|201603.7|201693.7|201603.7|1
1734488530000|2024-12-18 02:22:10|201695.3|201605.3|201695.3|201605.3|201695.3|201605.3|201695.3|201605.3|1
1734488540000|2024-12-18 02:22:20|201695.5|201605.5|201695.5|201605.5|201695.5|201605.5|201695.5|201605.5|1
1734488560000|2024-12-18 02:22:40|201693|201603|201693.6|201603.6|201693.6|201603.6|201693|201603|2
1734488570000|2024-12-18 02:22:50|201693.3|201603.3|201693.3|201603.3|201693.3|201603.3|201693.3|201603.3|1
1734488600000|2024-12-18 02:23:20|201694.5|201604.5|201694.5|201604.5|201694.5|201604.5|201694.5|201604.5|1
1734488620000|2024-12-18 02:23:40|201694.6|201604.6|201693.3|201603.3|201694.6|201604.6|201693.3|201603.3|2
1734488650000|2024-12-18 02:24:10|201691.6|201601.6|201691.6|201601.6|201691.6|201601.6|201691.6|201601.6|1
1734488660000|2024-12-18 02:24:20|201689.5|201599.5|201689.5|201599.5|201689.5|201599.5|201689.5|201599.5|1
1734488670000|2024-12-18 02:24:30|201690|201600|201690.8|201600.8|201690.8|201600.8|201690|201600|2
1734488700000|2024-12-18 02:25:00|201690|201600|201690|201600|201690|201600|201690|201600|1
1734488730000|2024-12-18 02:25:30|201693.3|201603.3|201695.3|201605.3|201695.3|201605.3|201693.3|201603.3|3
1734488740000|2024-12-18 02:25:40|201693.7|201603.7|201693.7|201603.7|201693.7|201603.7|201693.7|201603.7|1
1734488760000|2024-12-18 02:26:00|201692|201602|201692|201602|201692|201602|201692|201602|1
1734488780000|2024-12-18 02:26:20|201689.5|201599.5|201692.5|201602.5|201692.7|201602.7|201689.5|201599.5|7
1734488820000|2024-12-18 02:27:00|201691.8|201601.8|201691.8|201601.8|201691.8|201601.8|201691.8|201601.8|1
1734488830000|2024-12-18 02:27:10|201689.8|201599.8|201689.8|201599.8|201689.8|201599.8|201689.8|201599.8|1
1734488840000|2024-12-18 02:27:20|201691.4|201601.4|201691.4|201601.4|201691.4|201601.4|201691.4|201601.4|1
1734488870000|2024-12-18 02:27:50|201689.8|201599.8|201689.8|201599.8|201689.8|201599.8|201689.8|201599.8|1
1734488880000|2024-12-18 02:28:00|201691.5|201601.5|201691.5|201601.5|201691.5|201601.5|201691.5|201601.5|1
1734488890000|2024-12-18 02:28:10|201692.5|201602.5|201692.6|201602.6|201692.6|201602.6|201691.5|201601.5|3
1734488900000|2024-12-18 02:28:20|201692.7|201602.7|201694.7|201604.7|201694.7|201604.7|201692.7|201602.7|4
1734488910000|2024-12-18 02:28:30|201692|201602|201703.2|201613.2|201703.2|201613.2|201692|201602|4
1734488920000|2024-12-18 02:28:40|201699.5|201609.5|201699.5|201609.5|201699.5|201609.5|201696.4|201606.4|3
1734488950000|2024-12-18 02:29:10|201699|201609|201699|201609|201699|201609|201699|201609|1
1734488960000|2024-12-18 02:29:20|201694.5|201604.5|201694.5|201604.5|201694.5|201604.5|201694.5|201604.5|1
1734488980000|2024-12-18 02:29:40|201699.1|201609.1|201699.1|201609.1|201699.1|201609.1|201699.1|201609.1|1
1734488990000|2024-12-18 02:29:50|201699.6|201609.6|201699.6|201609.6|201699.6|201609.6|201699.6|201609.6|1
1734489020000|2024-12-18 02:30:20|201697.5|201607.5|201694.5|201604.5|201697.5|201607.5|201694.5|201604.5|2
1734489030000|2024-12-18 02:30:30|201697.5|201607.5|201699.7|201609.7|201699.7|201609.7|201697.5|201607.5|2
1734489050000|2024-12-18 02:30:50|201702.9|201612.9|201700.1|201610.1|201702.9|201612.9|201700.1|201610.1|2
1734489060000|2024-12-18 02:31:00|201698|201608|201698|201608|201698|201608|201698|201608|1
1734489090000|2024-12-18 02:31:30|201699.5|201609.5|201699.5|201609.5|201699.5|201609.5|201699.5|201609.5|1
1734489120000|2024-12-18 02:32:00|201694.5|201604.5|201697.5|201607.5|201697.5|201607.5|201694.5|201604.5|3
1734489140000|2024-12-18 02:32:20|201701.8|201611.8|201701.8|201611.8|201701.8|201611.8|201701.8|201611.8|1
1734489150000|2024-12-18 02:32:30|201701.7|201611.7|201701.7|201611.7|201701.7|201611.7|201701.7|201611.7|1
1734489160000|2024-12-18 02:32:40|201701.6|201611.6|201701.6|201611.6|201701.6|201611.6|201701.6|201611.6|1
1734489170000|2024-12-18 02:32:50|201701.7|201611.7|201701.7|201611.7|201701.7|201611.7|201701.7|201611.7|1
1734489180000|2024-12-18 02:33:00|201699.5|201609.5|201697.5|201607.5|201699.5|201609.5|201697.5|201607.5|2
1734489200000|2024-12-18 02:33:20|201701.9|201611.9|201701.9|201611.9|201701.9|201611.9|201701.9|201611.9|1
1734489210000|2024-12-18 02:33:30|201701.8|201611.8|201701.8|201611.8|201701.8|201611.8|201701.8|201611.8|1
1734489220000|2024-12-18 02:33:40|201704.6|201614.6|201704.6|201614.6|201704.6|201614.6|201702.3|201612.3|3
1734489230000|2024-12-18 02:33:50|201703.8|201613.8|201734.7|201644.7|201734.9|201644.9|201703.8|201613.8|5
1734489240000|2024-12-18 02:34:00|201736.8|201646.8|201736.8|201646.8|201736.8|201646.8|201736.7|201646.7|3
1734489250000|2024-12-18 02:34:10|201734.8|201644.8|201735.6|201645.6|201738.3|201648.3|201734.8|201644.8|3
1734489260000|2024-12-18 02:34:20|201735.7|201645.7|201735.6|201645.6|201735.7|201645.7|201735.6|201645.6|2
1734489270000|2024-12-18 02:34:30|201735.9|201645.9|201735.8|201645.8|201735.9|201645.9|201735.8|201645.8|2
1734489280000|2024-12-18 02:34:40|201733|201643|201733|201643|201733|201643|201733|201643|1
1734489290000|2024-12-18 02:34:50|201734.5|201644.5|201765.8|201675.8|201769.5|201679.5|201734.5|201644.5|10
1734489300000|2024-12-18 02:35:00|201766|201676|201764.5|201674.5|201766.1|201676.1|201763.5|201673.5|4
1734489340000|2024-12-18 02:35:40|201763.7|201673.7|201763.7|201673.7|201763.7|201673.7|201763.7|201673.7|1
1734489360000|2024-12-18 02:36:00|201765.4|201675.4|201765.4|201675.4|201765.4|201675.4|201765.4|201675.4|1
1734489390000|2024-12-18 02:36:30|201763.7|201673.7|201765.2|201675.2|201765.2|201675.2|201762.8|201672.8|3
1734489400000|2024-12-18 02:36:40|201762|201672|201751.9|201661.9|201762|201672|201743.9|201653.9|7
1734489410000|2024-12-18 02:36:50|201747.9|201657.9|201748.2|201658.2|201748.2|201658.2|201744.8|201654.8|3
1734489420000|2024-12-18 02:37:00|201750.3|201660.3|201750.3|201660.3|201750.3|201660.3|201750.3|201660.3|1
1734489430000|2024-12-18 02:37:10|201751.7|201661.7|201757.8|201667.8|201769|201679|201751.7|201661.7|8
1734489440000|2024-12-18 02:37:20|201758.9|201668.9|201759.1|201669.1|201759.1|201669.1|201758.9|201668.9|2
1734489450000|2024-12-18 02:37:30|201759.4|201669.4|201759.4|201669.4|201759.4|201669.4|201759.4|201669.4|1
1734489460000|2024-12-18 02:37:40|201758.9|201668.9|201758.3|201668.3|201758.9|201668.9|201758.3|201668.3|2
1734489470000|2024-12-18 02:37:50|201759.5|201669.5|201772.7|201682.7|201775|201685|201759.5|201669.5|7
1734489480000|2024-12-18 02:38:00|201770.2|201680.2|201773.5|201683.5|201779.5|201689.5|201770.2|201680.2|6
1734489490000|2024-12-18 02:38:10|201774.7|201684.7|201774.7|201684.7|201774.7|201684.7|201774.7|201684.7|1
1734489510000|2024-12-18 02:38:30|201774.5|201684.5|201774.5|201684.5|201774.5|201684.5|201774.5|201684.5|1
1734489520000|2024-12-18 02:38:40|201773.8|201683.8|201773.8|201683.8|201773.8|201683.8|201773.8|201683.8|1
1734489530000|2024-12-18 02:38:50|201772.7|201682.7|201770.8|201680.8|201772.7|201682.7|201757.8|201667.8|7
1734489540000|2024-12-18 02:39:00|201769.3|201679.3|201767.1|201677.1|201769.3|201679.3|201764.1|201674.1|5
1734489550000|2024-12-18 02:39:10|201766.9|201676.9|201768.5|201678.5|201768.5|201678.5|201766.9|201676.9|2
1734489580000|2024-12-18 02:39:40|201768.3|201678.3|201768.3|201678.3|201768.3|201678.3|201768.3|201678.3|1
1734489600000|2024-12-18 02:40:00|201769.1|201679.1|201770.3|201680.3|201771.1|201681.1|201768.5|201678.5|5
1734489610000|2024-12-18 02:40:10|201768.1|201678.1|201775|201685|201778.6|201688.6|201768.1|201678.1|5
1734489620000|2024-12-18 02:40:20|201775.8|201685.8|201775.8|201685.8|201775.8|201685.8|201775.8|201685.8|1
1734489630000|2024-12-18 02:40:30|201776.1|201686.1|201776.1|201686.1|201776.1|201686.1|201776.1|201686.1|1
1734489640000|2024-12-18 02:40:40|201775.1|201685.1|201769.8|201679.8|201775.1|201685.1|201769.8|201679.8|2
1734489650000|2024-12-18 02:40:50|201769.4|201679.4|201769.4|201679.4|201769.4|201679.4|201769.4|201679.4|1
1734489660000|2024-12-18 02:41:00|201771.4|201681.4|201808.2|201718.2|201808.7|201718.7|201771.4|201681.4|7
1734489670000|2024-12-18 02:41:10|201808.4|201718.4|201805.6|201715.6|201810.2|201720.2|201805.6|201715.6|3
1734489680000|2024-12-18 02:41:20|201805.2|201715.2|201803.4|201713.4|201805.2|201715.2|201803.4|201713.4|3
1734489690000|2024-12-18 02:41:30|201800.1|201710.1|201794.3|201704.3|201800.1|201710.1|201787.8|201697.8|8
1734489700000|2024-12-18 02:41:40|201790.6|201700.6|201790.4|201700.4|201790.6|201700.6|201787.1|201697.1|3
1734489710000|2024-12-18 02:41:50|201794.1|201704.1|201794.1|201704.1|201794.1|201704.1|201794.1|201704.1|1
1734489720000|2024-12-18 02:42:00|201790.4|201700.4|201790.4|201700.4|201790.4|201700.4|201790.4|201700.4|1
1734489730000|2024-12-18 02:42:10|201794.1|201704.1|201773.2|201683.2|201794.1|201704.1|201771|201681|15
1734489740000|2024-12-18 02:42:20|201771.5|201681.5|201763.7|201673.7|201775.3|201685.3|201761.5|201671.5|13
1734489750000|2024-12-18 02:42:30|201763.4|201673.4|201768.7|201678.7|201768.7|201678.7|201762.4|201672.4|13
1734489760000|2024-12-18 02:42:40|201766.9|201676.9|201767.8|201677.8|201769.2|201679.2|201764.1|201674.1|15
1734489770000|2024-12-18 02:42:50|201767.6|201677.6|201764.4|201674.4|201767.6|201677.6|201764.3|201674.3|11
1734489780000|2024-12-18 02:43:00|201761.8|201671.8|201767.6|201677.6|201767.6|201677.6|201761.8|201671.8|8
1734489790000|2024-12-18 02:43:10|201768|201678|201771.4|201681.4|201771.4|201681.4|201768|201678|3
1734489800000|2024-12-18 02:43:20|201769.8|201679.8|201769.8|201679.8|201771.9|201681.9|201768.4|201678.4|9
1734489810000|2024-12-18 02:43:30|201769.2|201679.2|201769.8|201679.8|201771.3|201681.3|201765.3|201675.3|11
1734489830000|2024-12-18 02:43:50|201768.6|201678.6|201768.6|201678.6|201768.6|201678.6|201768.6|201678.6|1
1734489840000|2024-12-18 02:44:00|201768|201678|201768|201678|201768|201678|201768|201678|1
1734489850000|2024-12-18 02:44:10|201768.3|201678.3|201768.3|201678.3|201768.3|201678.3|201768.3|201678.3|1
1734489860000|2024-12-18 02:44:20|201770.3|201680.3|201769.9|201679.9|201774.2|201684.2|201769.9|201679.9|5
1734489870000|2024-12-18 02:44:30|201774.4|201684.4|201773.7|201683.7|201774.7|201684.7|201773.7|201683.7|3
1734489880000|2024-12-18 02:44:40|201772|201682|201767.8|201677.8|201772|201682|201764|201674|10
1734489890000|2024-12-18 02:44:50|201767.1|201677.1|201764.3|201674.3|201769.1|201679.1|201762|201672|15
1734489900000|2024-12-18 02:45:00|201765.2|201675.2|201762.6|201672.6|201765.2|201675.2|201762.6|201672.6|3
1734489920000|2024-12-18 02:45:20|201762.4|201672.4|201762.4|201672.4|201762.4|201672.4|201762.4|201672.4|1
1734489930000|2024-12-18 02:45:30|201763.8|201673.8|201770.9|201680.9|201771.8|201681.8|201763.3|201673.3|6
1734489950000|2024-12-18 02:45:50|201770.5|201680.5|201769.8|201679.8|201770.5|201680.5|201767.1|201677.1|6
1734489960000|2024-12-18 02:46:00|201768.6|201678.6|201768.4|201678.4|201769.8|201679.8|201766.4|201676.4|11
1734489970000|2024-12-18 02:46:10|201767.6|201677.6|201766.7|201676.7|201768.7|201678.7|201765.4|201675.4|14
1734489980000|2024-12-18 02:46:20|201765.5|201675.5|201766.4|201676.4|201767.6|201677.6|201765.5|201675.5|8
1734489990000|2024-12-18 02:46:30|201767.4|201677.4|201768|201678|201768|201678|201766|201676|4
1734490000000|2024-12-18 02:46:40|201766.9|201676.9|201762.5|201672.5|201766.9|201676.9|201759.7|201669.7|5
1734490010000|2024-12-18 02:46:50|201763.5|201673.5|201763.3|201673.3|201765.1|201675.1|201760.8|201670.8|9
1734490020000|2024-12-18 02:47:00|201762.9|201672.9|201763.6|201673.6|201764.5|201674.5|201762.3|201672.3|8
1734490030000|2024-12-18 02:47:10|201765|201675|201764.6|201674.6|201765|201675|201761.6|201671.6|12
1734490040000|2024-12-18 02:47:20|201763.2|201673.2|201764.9|201674.9|201764.9|201674.9|201763.2|201673.2|5
1734490050000|2024-12-18 02:47:30|201765.1|201675.1|201767.2|201677.2|201767.2|201677.2|201765.1|201675.1|3
1734490060000|2024-12-18 02:47:40|201765.8|201675.8|201767.7|201677.7|201767.7|201677.7|201765.8|201675.8|3
1734490070000|2024-12-18 02:47:50|201768.9|201678.9|201768.9|201678.9|201768.9|201678.9|201768.9|201678.9|1
1734490080000|2024-12-18 02:48:00|201769.3|201679.3|201769.3|201679.3|201769.3|201679.3|201769.3|201679.3|1
1734490090000|2024-12-18 02:48:10|201767.5|201677.5|201767.5|201677.5|201767.5|201677.5|201767.5|201677.5|1
1734490100000|2024-12-18 02:48:20|201767.3|201677.3|201770.3|201680.3|201770.3|201680.3|201767.3|201677.3|4
1734490120000|2024-12-18 02:48:40|201769.7|201679.7|201769.7|201679.7|201769.7|201679.7|201769.7|201679.7|1
1734490130000|2024-12-18 02:48:50|201769.9|201679.9|201769.9|201679.9|201769.9|201679.9|201769.9|201679.9|1
1734490140000|2024-12-18 02:49:00|201768.3|201678.3|201770.3|201680.3|201770.3|201680.3|201768.3|201678.3|3
1734490150000|2024-12-18 02:49:10|201772|201682|201772.5|201682.5|201772.5|201682.5|201772|201682|2
1734490160000|2024-12-18 02:49:20|201773.1|201683.1|201762.9|201672.9|201773.1|201683.1|201761.4|201671.4|5
1734490170000|2024-12-18 02:49:30|201762|201672|201759.5|201669.5|201762|201672|201756|201666|5
1734490180000|2024-12-18 02:49:40|201759.9|201669.9|201761.5|201671.5|201761.5|201671.5|201759.9|201669.9|3
1734490190000|2024-12-18 02:49:50|201762.8|201672.8|201762.1|201672.1|201762.8|201672.8|201759.6|201669.6|3
1734490200000|2024-12-18 02:50:00|201760.8|201670.8|201761.3|201671.3|201762.6|201672.6|201760.8|201670.8|5
1734490210000|2024-12-18 02:50:10|201758.5|201668.5|201757.6|201667.6|201759.7|201669.7|201757.6|201667.6|5
1734490220000|2024-12-18 02:50:20|201759.6|201669.6|201772.4|201682.4|201772.4|201682.4|201758|201668|6
1734490230000|2024-12-18 02:50:30|201772.2|201682.2|201772.4|201682.4|201772.4|201682.4|201772.2|201682.2|2
1734490240000|2024-12-18 02:50:40|201772.2|201682.2|201772.7|201682.7|201774.9|201684.9|201772.2|201682.2|5
1734490250000|2024-12-18 02:50:50|201774.1|201684.1|201775.2|201685.2|201775.2|201685.2|201772.6|201682.6|5
1734490260000|2024-12-18 02:51:00|201773.7|201683.7|201773.4|201683.4|201773.7|201683.7|201771.2|201681.2|6
1734490270000|2024-12-18 02:51:10|201770.9|201680.9|201771.5|201681.5|201774.4|201684.4|201770.9|201680.9|5
1734490280000|2024-12-18 02:51:20|201772.3|201682.3|201772.1|201682.1|201772.3|201682.3|201772.1|201682.1|2
1734490290000|2024-12-18 02:51:30|201771.9|201681.9|201771|201681|201772.6|201682.6|201770.3|201680.3|7
1734490300000|2024-12-18 02:51:40|201772.4|201682.4|201774.6|201684.6|201776|201686|201772.4|201682.4|11
1734490310000|2024-12-18 02:51:50|201773.4|201683.4|201775.1|201685.1|201775.2|201685.2|201773.4|201683.4|3
1734490340000|2024-12-18 02:52:20|201774.3|201684.3|201774.3|201684.3|201774.3|201684.3|201774.3|201684.3|1
1734490360000|2024-12-18 02:52:40|201773.5|201683.5|201775.2|201685.2|201775.2|201685.2|201773.5|201683.5|2
1734490370000|2024-12-18 02:52:50|201776.8|201686.8|201770.3|201680.3|201776.8|201686.8|201770.3|201680.3|3
1734490380000|2024-12-18 02:53:00|201772.3|201682.3|201779.3|201689.3|201782.9|201692.9|201768.9|201678.9|13
1734490400000|2024-12-18 02:53:20|201780.6|201690.6|201780.7|201690.7|201780.7|201690.7|201778.8|201688.8|3
1734490410000|2024-12-18 02:53:30|201782.8|201692.8|201854.2|201764.2|201856.8|201766.8|201782.8|201692.8|7
1734490420000|2024-12-18 02:53:40|201854.4|201764.4|201850|201760|201858.8|201768.8|201844.8|201754.8|15
1734490430000|2024-12-18 02:53:50|201849.9|201759.9|201820.8|201730.8|201850.1|201760.1|201817.3|201727.3|12
1734490440000|2024-12-18 02:54:00|201819.7|201729.7|201817.6|201727.6|201819.9|201729.9|201817.6|201727.6|8
1734490450000|2024-12-18 02:54:10|201817.8|201727.8|201815.8|201725.8|201820.9|201730.9|201815.3|201725.3|12
1734490460000|2024-12-18 02:54:20|201817.9|201727.9|201815.5|201725.5|201819.7|201729.7|201815.5|201725.5|6
1734490470000|2024-12-18 02:54:30|201817.6|201727.6|201817|201727|201817.6|201727.6|201817|201727|2
1734490480000|2024-12-18 02:54:40|201818.2|201728.2|201817.5|201727.5|201819.7|201729.7|201816.7|201726.7|6
1734490490000|2024-12-18 02:54:50|201818.9|201728.9|201817.7|201727.7|201818.9|201728.9|201816.8|201726.8|6
1734490500000|2024-12-18 02:55:00|201818.6|201728.6|201818.5|201728.5|201818.6|201728.6|201816.7|201726.7|3
1734490510000|2024-12-18 02:55:10|201816.1|201726.1|201820|201730|201820.1|201730.1|201815.3|201725.3|14
1734490520000|2024-12-18 02:55:20|201817.2|201727.2|201818.6|201728.6|201820.2|201730.2|201816|201726|6
1734490540000|2024-12-18 02:55:40|201817.7|201727.7|201822.1|201732.1|201822.1|201732.1|201817.7|201727.7|5
1734490550000|2024-12-18 02:55:50|201818.9|201728.9|201875.5|201785.5|201907.8|201817.8|201818.9|201728.9|19
1734490560000|2024-12-18 02:56:00|201874.8|201784.8|201870.4|201780.4|201874.8|201784.8|201870.4|201780.4|9
1734490570000|2024-12-18 02:56:10|201870.2|201780.2|201866.9|201776.9|201871|201781|201863.8|201773.8|5
1734490580000|2024-12-18 02:56:20|201866.8|201776.8|201866.4|201776.4|201874.4|201784.4|201864.2|201774.2|11
1734490590000|2024-12-18 02:56:30|201864.2|201774.2|201864.2|201774.2|201865.8|201775.8|201864.2|201774.2|3
1734490600000|2024-12-18 02:56:40|201865|201775|201864.8|201774.8|201865.7|201775.7|201864.2|201774.2|8
1734490610000|2024-12-18 02:56:50|201864.2|201774.2|201865.2|201775.2|201865.2|201775.2|201864.2|201774.2|3
1734490620000|2024-12-18 02:57:00|201868.3|201778.3|201863.5|201773.5|201868.3|201778.3|201860.1|201770.1|10
1734490640000|2024-12-18 02:57:20|201858.8|201768.8|201855.8|201765.8|201858.8|201768.8|201855.8|201765.8|2
1734490650000|2024-12-18 02:57:30|201858.4|201768.4|201864.1|201774.1|201864.1|201774.1|201858.4|201768.4|4
1734490660000|2024-12-18 02:57:40|201863.7|201773.7|201865|201775|201865|201775|201863.2|201773.2|4
1734490670000|2024-12-18 02:57:50|201865.5|201775.5|201856.5|201766.5|201865.5|201775.5|201856.5|201766.5|3
1734490680000|2024-12-18 02:58:00|201858.4|201768.4|201870.2|201780.2|201873.6|201783.6|201858.4|201768.4|7
1734490690000|2024-12-18 02:58:10|201869.6|201779.6|201870.6|201780.6|201870.6|201780.6|201869.6|201779.6|2
1734490710000|2024-12-18 02:58:30|201870|201780|201870|201780|201870|201780|201870|201780|1
1734490720000|2024-12-18 02:58:40|201867|201777|201867|201777|201867|201777|201867|201777|1
1734490730000|2024-12-18 02:58:50|201869.5|201779.5|201869.5|201779.5|201869.5|201779.5|201869.5|201779.5|1
1734490740000|2024-12-18 02:59:00|201872.2|201782.2|201874.8|201784.8|201882|201792|201868.2|201778.2|9
1734490750000|2024-12-18 02:59:10|201871.8|201781.8|201873.5|201783.5|201873.5|201783.5|201871.5|201781.5|3
1734490760000|2024-12-18 02:59:20|201873.4|201783.4|201874.1|201784.1|201874.1|201784.1|201869.9|201779.9|3
1734490770000|2024-12-18 02:59:30|201870.4|201780.4|201873.3|201783.3|201873.3|201783.3|201869.7|201779.7|3
1734490780000|2024-12-18 02:59:40|201868.4|201778.4|201870.1|201780.1|201870.1|201780.1|201868.4|201778.4|2
1734490790000|2024-12-18 02:59:50|201870|201780|201870|201780|201870.1|201780.1|201870|201780|3
1734490810000|2024-12-18 03:00:10|201870.1|201780.1|201870.1|201780.1|201870.1|201780.1|201870.1|201780.1|1
1734490830000|2024-12-18 03:00:30|201870.3|201780.3|201870.3|201780.3|201870.3|201780.3|201870.3|201780.3|1
1734490840000|2024-12-18 03:00:40|201869.9|201779.9|201869.9|201779.9|201869.9|201779.9|201869.9|201779.9|1
1734490870000|2024-12-18 03:01:10|201869.5|201779.5|201869.5|201779.5|201869.5|201779.5|201869.5|201779.5|1
1734490880000|2024-12-18 03:01:20|201870|201780|201870|201780|201870|201780|201870|201780|1
1734490890000|2024-12-18 03:01:30|201870.3|201780.3|201870.3|201780.3|201870.3|201780.3|201870.3|201780.3|1
1734490900000|2024-12-18 03:01:40|201873.2|201783.2|201876.6|201786.6|201908.8|201818.8|201870.8|201780.8|17
1734490910000|2024-12-18 03:01:50|201876.8|201786.8|201879.1|201789.1|201879.9|201789.9|201873.9|201783.9|7
1734490920000|2024-12-18 03:02:00|201877.4|201787.4|201874.6|201784.6|201880.9|201790.9|201873.7|201783.7|7
1734490930000|2024-12-18 03:02:10|201871.5|201781.5|201874.3|201784.3|201874.3|201784.3|201871.5|201781.5|2
1734490940000|2024-12-18 03:02:20|201875.2|201785.2|201875.2|201785.2|201875.2|201785.2|201875.2|201785.2|1
1734490960000|2024-12-18 03:02:40|201879.1|201789.1|201874.3|201784.3|201879.1|201789.1|201874.3|201784.3|3
1734490970000|2024-12-18 03:02:50|201875.3|201785.3|201881.4|201791.4|201884.4|201794.4|201872.9|201782.9|5
1734490980000|2024-12-18 03:03:00|201879.2|201789.2|201879.3|201789.3|201879.3|201789.3|201877.7|201787.7|9
1734490990000|2024-12-18 03:03:10|201876|201786|201879.3|201789.3|201879.3|201789.3|201876|201786|2
1734491020000|2024-12-18 03:03:40|201874.4|201784.4|201878.1|201788.1|201878.1|201788.1|201866.8|201776.8|7
1734491030000|2024-12-18 03:03:50|201876.2|201786.2|201874.4|201784.4|201876.2|201786.2|201874.4|201784.4|4
1734491040000|2024-12-18 03:04:00|201874.1|201784.1|201874.1|201784.1|201874.1|201784.1|201874.1|201784.1|1
1734491050000|2024-12-18 03:04:10|201871.1|201781.1|201874.1|201784.1|201874.1|201784.1|201871.1|201781.1|2
1734491060000|2024-12-18 03:04:20|201871.1|201781.1|201874.1|201784.1|201874.1|201784.1|201871.1|201781.1|2
1734491070000|2024-12-18 03:04:30|201872.1|201782.1|201880|201790|201881.7|201791.7|201865.4|201775.4|6
1734491080000|2024-12-18 03:04:40|201881.7|201791.7|201881.7|201791.7|201881.8|201791.8|201881.7|201791.7|3
1734491100000|2024-12-18 03:05:00|201881.8|201791.8|201881.7|201791.7|201881.8|201791.8|201881.7|201791.7|2
1734491110000|2024-12-18 03:05:10|201881.5|201791.5|201881.5|201791.5|201881.5|201791.5|201881.5|201791.5|1
1734491120000|2024-12-18 03:05:20|201877.4|201787.4|201882.8|201792.8|201886|201796|201875.2|201785.2|4
1734491130000|2024-12-18 03:05:30|201885.9|201795.9|201889.5|201799.5|201889.5|201799.5|201885.9|201795.9|2
1734491160000|2024-12-18 03:06:00|201889|201799|201889|201799|201889|201799|201889|201799|1
1734491180000|2024-12-18 03:06:20|201878|201788|201889.4|201799.4|201889.4|201799.4|201878|201788|3
1734491190000|2024-12-18 03:06:30|201889.3|201799.3|201889.3|201799.3|201889.3|201799.3|201889.3|201799.3|1
1734491220000|2024-12-18 03:07:00|201889|201799|201889|201799|201889|201799|201889|201799|1
1734491230000|2024-12-18 03:07:10|201887.6|201797.6|201881.2|201791.2|201887.6|201797.6|201859.7|201769.7|10
1734491250000|2024-12-18 03:07:30|201876.8|201786.8|201870.8|201780.8|201876.8|201786.8|201868.7|201778.7|3
1734491260000|2024-12-18 03:07:40|201872.8|201782.8|201871.8|201781.8|201872.8|201782.8|201871.8|201781.8|2
1734491270000|2024-12-18 03:07:50|201873.9|201783.9|201873.9|201783.9|201873.9|201783.9|201873.9|201783.9|1
1734491290000|2024-12-18 03:08:10|201874.3|201784.3|201874.3|201784.3|201874.3|201784.3|201874.3|201784.3|1
1734491310000|2024-12-18 03:08:30|201866|201776|201866|201776|201866|201776|201866|201776|1
1734491320000|2024-12-18 03:08:40|201866.5|201776.5|201880.8|201790.8|201880.8|201790.8|201866.5|201776.5|5
1734491340000|2024-12-18 03:09:00|201881|201791|201881|201791|201881|201791|201881|201791|1
1734491360000|2024-12-18 03:09:20|201879.5|201789.5|201879.1|201789.1|201879.5|201789.5|201879.1|201789.1|2
1734491370000|2024-12-18 03:09:30|201878.1|201788.1|201906.2|201816.2|201907.5|201817.5|201878.1|201788.1|5
1734491380000|2024-12-18 03:09:40|201907.3|201817.3|201901.9|201811.9|201907.3|201817.3|201901.9|201811.9|3
1734491390000|2024-12-18 03:09:50|201903.6|201813.6|201903.6|201813.6|201903.6|201813.6|201903.6|201813.6|1
1734491400000|2024-12-18 03:10:00|201898.1|201808.1|201868|201778|201898.1|201808.1|201862.9|201772.9|13
1734491410000|2024-12-18 03:10:10|201862.3|201772.3|201868|201778|201880.7|201790.7|201862.3|201772.3|15
1734491420000|2024-12-18 03:10:20|201863.2|201773.2|201864.4|201774.4|201867.2|201777.2|201863.2|201773.2|5
1734491430000|2024-12-18 03:10:30|201865.4|201775.4|201864.4|201774.4|201865.4|201775.4|201859.8|201769.8|8
1734491440000|2024-12-18 03:10:40|201866|201776|201864.4|201774.4|201887.6|201797.6|201858.5|201768.5|26
1734491460000|2024-12-18 03:11:00|201865.3|201775.3|201858.7|201768.7|201866.7|201776.7|201853.7|201763.7|11
1734491470000|2024-12-18 03:11:10|201857.3|201767.3|201857|201767|201857.3|201767.3|201855.5|201765.5|5
1734491480000|2024-12-18 03:11:20|201856|201766|201911.4|201821.4|201916.2|201826.2|201856|201766|19
1734491490000|2024-12-18 03:11:30|201911.3|201821.3|201907.7|201817.7|201911.3|201821.3|201907.7|201817.7|7
1734491500000|2024-12-18 03:11:40|201911|201821|201912|201822|201912|201822|201911|201821|7
1734491510000|2024-12-18 03:11:50|201912.2|201822.2|201911.5|201821.5|201912.2|201822.2|201911.5|201821.5|2
1734491520000|2024-12-18 03:12:00|201911|201821|201911.7|201821.7|201911.7|201821.7|201910.9|201820.9|3
1734491530000|2024-12-18 03:12:10|201911|201821|201911|201821|201911|201821|201911|201821|1
1734491550000|2024-12-18 03:12:30|201911.3|201821.3|201911.3|201821.3|201911.3|201821.3|201911.3|201821.3|1
1734491570000|2024-12-18 03:12:50|201907.6|201817.6|201909.6|201819.6|201909.6|201819.6|201906.3|201816.3|3
1734491590000|2024-12-18 03:13:10|201909.5|201819.5|201909.5|201819.5|201909.5|201819.5|201909.5|201819.5|1
1734491610000|2024-12-18 03:13:30|201908.8|201818.8|201908.8|201818.8|201908.8|201818.8|201908.8|201818.8|1
1734491630000|2024-12-18 03:13:50|201909.6|201819.6|201909.6|201819.6|201909.6|201819.6|201909.6|201819.6|1
1734491640000|2024-12-18 03:14:00|201907.4|201817.4|201906.6|201816.6|201909.1|201819.1|201903.8|201813.8|6
1734491650000|2024-12-18 03:14:10|201903.8|201813.8|201902.8|201812.8|201903.8|201813.8|201899.4|201809.4|4
1734491670000|2024-12-18 03:14:30|201905.6|201815.6|201905.6|201815.6|201905.6|201815.6|201902.8|201812.8|3
1734491680000|2024-12-18 03:14:40|201904.5|201814.5|201896.5|201806.5|201904.5|201814.5|201896.5|201806.5|2
1734491690000|2024-12-18 03:14:50|201898.5|201808.5|201899.4|201809.4|201899.4|201809.4|201898.5|201808.5|2
1734491700000|2024-12-18 03:15:00|201896.3|201806.3|201895.6|201805.6|201896.3|201806.3|201894.5|201804.5|3
1734491710000|2024-12-18 03:15:10|201893.6|201803.6|201899.2|201809.2|201903.7|201813.7|201893.6|201803.6|13
1734491720000|2024-12-18 03:15:20|201900.1|201810.1|201892.2|201802.2|201900.1|201810.1|201888.5|201798.5|14
1734491730000|2024-12-18 03:15:30|201892|201802|201891.6|201801.6|201896.6|201806.6|201887.7|201797.7|19
1734491740000|2024-12-18 03:15:40|201894.4|201804.4|201891.6|201801.6|201894.4|201804.4|201891.6|201801.6|6
1734491750000|2024-12-18 03:15:50|201894.4|201804.4|201888.8|201798.8|201894.4|201804.4|201888.8|201798.8|6
1734491760000|2024-12-18 03:16:00|201886.7|201796.7|201915.6|201825.6|201916.2|201826.2|201878.3|201788.3|22
1734491770000|2024-12-18 03:16:10|201911.3|201821.3|201906.3|201816.3|201911.3|201821.3|201906.3|201816.3|5
1734491780000|2024-12-18 03:16:20|201904.5|201814.5|201899.5|201809.5|201907.5|201817.5|201899.4|201809.4|8
1734491790000|2024-12-18 03:16:30|201899.4|201809.4|201903.6|201813.6|201905.5|201815.5|201898.1|201808.1|7
1734491800000|2024-12-18 03:16:40|201901.5|201811.5|201903.7|201813.7|201904.3|201814.3|201900|201810|10
1734491810000|2024-12-18 03:16:50|201902.7|201812.7|201901.4|201811.4|201902.7|201812.7|201898.7|201808.7|8
1734491820000|2024-12-18 03:17:00|201899.1|201809.1|201902|201812|201906.5|201816.5|201899.1|201809.1|4
1734491830000|2024-12-18 03:17:10|201900.8|201810.8|201906.7|201816.7|201909|201819|201900.8|201810.8|6
1734491870000|2024-12-18 03:17:50|201904.8|201814.8|201903.5|201813.5|201904.8|201814.8|201903.5|201813.5|2
1734491880000|2024-12-18 03:18:00|201905.8|201815.8|201906|201816|201906|201816|201902.8|201812.8|3
1734491890000|2024-12-18 03:18:10|201906.3|201816.3|201907.6|201817.6|201910.6|201820.6|201905.5|201815.5|5
1734491930000|2024-12-18 03:18:50|201909|201819|201909.5|201819.5|201909.5|201819.5|201909|201819|2
1734491940000|2024-12-18 03:19:00|201907.3|201817.3|201906.8|201816.8|201907.3|201817.3|201906.8|201816.8|2
1734491950000|2024-12-18 03:19:10|201907.6|201817.6|201907.6|201817.6|201907.6|201817.6|201907.6|201817.6|1
1734491980000|2024-12-18 03:19:40|201908.6|201818.6|201907.3|201817.3|201909.5|201819.5|201907.3|201817.3|4
1734491990000|2024-12-18 03:19:50|201909.5|201819.5|201909.3|201819.3|201909.5|201819.5|201907.3|201817.3|4
1734492000000|2024-12-18 03:20:00|201907|201817|201906.5|201816.5|201909.3|201819.3|201906|201816|4
1734492010000|2024-12-18 03:20:10|201908.7|201818.7|201906.3|201816.3|201909.7|201819.7|201906.3|201816.3|4
1734492040000|2024-12-18 03:20:40|201905.8|201815.8|201901.7|201811.7|201905.8|201815.8|201895.3|201805.3|6
1734492050000|2024-12-18 03:20:50|201904|201814|201902.2|201812.2|201904.5|201814.5|201902.2|201812.2|4
1734492060000|2024-12-18 03:21:00|201902|201812|201902|201812|201902|201812|201902|201812|1
1734492070000|2024-12-18 03:21:10|201899.5|201809.5|201899.5|201809.5|201899.5|201809.5|201899.5|201809.5|1
1734492080000|2024-12-18 03:21:20|201902.8|201812.8|201908.1|201818.1|201910.3|201820.3|201899.5|201809.5|7
1734492090000|2024-12-18 03:21:30|201910.3|201820.3|201904.4|201814.4|201910.3|201820.3|201904.4|201814.4|3
1734492100000|2024-12-18 03:21:40|201907.3|201817.3|201907.3|201817.3|201907.3|201817.3|201907.3|201817.3|1
1734492130000|2024-12-18 03:22:10|201906|201816|201906|201816|201906|201816|201906|201816|1
1734492140000|2024-12-18 03:22:20|201905.8|201815.8|201904.2|201814.2|201905.8|201815.8|201904.2|201814.2|2
1734492150000|2024-12-18 03:22:30|201906.4|201816.4|201906.4|201816.4|201906.4|201816.4|201906.4|201816.4|1
1734492170000|2024-12-18 03:22:50|201904.2|201814.2|201906.4|201816.4|201906.4|201816.4|201904.2|201814.2|2
1734492180000|2024-12-18 03:23:00|201903.5|201813.5|201897.8|201807.8|201909.7|201819.7|201897.8|201807.8|6
1734492190000|2024-12-18 03:23:10|201899.8|201809.8|201899.8|201809.8|201899.8|201809.8|201899.8|201809.8|1
1734492200000|2024-12-18 03:23:20|201897.3|201807.3|201897.3|201807.3|201897.3|201807.3|201897.3|201807.3|1
1734492210000|2024-12-18 03:23:30|201895.7|201805.7|201889.3|201799.3|201897.7|201807.7|201889.3|201799.3|7
1734492220000|2024-12-18 03:23:40|201890.5|201800.5|201899.5|201809.5|201908.7|201818.7|201890.5|201800.5|9
1734492240000|2024-12-18 03:24:00|201895.5|201805.5|201911.4|201821.4|201914.5|201824.5|201891.4|201801.4|11
1734492250000|2024-12-18 03:24:10|201912.6|201822.6|201919.4|201829.4|201919.4|201829.4|201901.1|201811.1|21
1734492260000|2024-12-18 03:24:20|201903.9|201813.9|201970.7|201880.7|201971.2|201881.2|201903.9|201813.9|7
1734492270000|2024-12-18 03:24:30|201967.9|201877.9|201974.1|201884.1|201978.6|201888.6|201967.9|201877.9|12
1734492280000|2024-12-18 03:24:40|201974.2|201884.2|201977.6|201887.6|201977.6|201887.6|201970.6|201880.6|9
1734492290000|2024-12-18 03:24:50|201977.5|201887.5|201977.9|201887.9|201977.9|201887.9|201977.5|201887.5|3
1734492300000|2024-12-18 03:25:00|201973|201883|201943.5|201853.5|201973|201883|201940.9|201850.9|16
1734492310000|2024-12-18 03:25:10|201943.4|201853.4|201948.1|201858.1|201948.1|201858.1|201940.7|201850.7|9
1734492320000|2024-12-18 03:25:20|201948.3|201858.3|201948.1|201858.1|201948.3|201858.3|201945.4|201855.4|5
1734492330000|2024-12-18 03:25:30|201948.3|201858.3|201948|201858|201948.3|201858.3|201948|201858|5
1734492340000|2024-12-18 03:25:40|201948.3|201858.3|201941.4|201851.4|201948.3|201858.3|201941.4|201851.4|3
1734492350000|2024-12-18 03:25:50|201944.7|201854.7|201947.4|201857.4|201947.4|201857.4|201944.7|201854.7|2
1734492370000|2024-12-18 03:26:10|201943.1|201853.1|201944.5|201854.5|201946.8|201856.8|201943.1|201853.1|3
1734492380000|2024-12-18 03:26:20|201947.2|201857.2|201943.7|201853.7|201947.2|201857.2|201941|201851|4
1734492410000|2024-12-18 03:26:50|201943.4|201853.4|201943.4|201853.4|201943.4|201853.4|201943.4|201853.4|1
1734492420000|2024-12-18 03:27:00|201940.1|201850.1|201940.5|201850.5|201943.2|201853.2|201934.8|201844.8|6
1734492430000|2024-12-18 03:27:10|201943.3|201853.3|201943.2|201853.2|201944|201854|201940.5|201850.5|12
1734492440000|2024-12-18 03:27:20|201938|201848|201939.9|201849.9|201945|201855|201937.9|201847.9|12
1734492450000|2024-12-18 03:27:30|201942.7|201852.7|201939.9|201849.9|201944.5|201854.5|201939.9|201849.9|12
1734492460000|2024-12-18 03:27:40|201942.3|201852.3|201939.9|201849.9|201943.2|201853.2|201939.9|201849.9|5
1734492470000|2024-12-18 03:27:50|201936|201846|201938.6|201848.6|201941.9|201851.9|201935.8|201845.8|4
1734492480000|2024-12-18 03:28:00|201934.5|201844.5|201945.6|201855.6|201947.5|201857.5|201934.5|201844.5|5
1734492500000|2024-12-18 03:28:20|201949.8|201859.8|201950|201860|201950|201860|201949.8|201859.8|2
1734492510000|2024-12-18 03:28:30|201946.6|201856.6|201945|201855|201946.6|201856.6|201945|201855|2
1734492520000|2024-12-18 03:28:40|201945.3|201855.3|201945.3|201855.3|201945.3|201855.3|201945|201855|3
1734492530000|2024-12-18 03:28:50|201947.1|201857.1|201947.1|201857.1|201947.1|201857.1|201947.1|201857.1|1
1734492570000|2024-12-18 03:29:30|201948|201858|201948|201858|201948|201858|201948|201858|1
1734492590000|2024-12-18 03:29:50|201949.3|201859.3|201949.3|201859.3|201949.3|201859.3|201949.3|201859.3|1
1734492630000|2024-12-18 03:30:30|201948|201858|201948|201858|201948|201858|201948|201858|1
1734492640000|2024-12-18 03:30:40|201948.9|201858.9|201948.9|201858.9|201948.9|201858.9|201948.9|201858.9|1
1734492660000|2024-12-18 03:31:00|201946.8|201856.8|201946.8|201856.8|201946.8|201856.8|201946.8|201856.8|1
1734492670000|2024-12-18 03:31:10|201947.5|201857.5|201947.5|201857.5|201951|201861|201947.5|201857.5|3
1734492690000|2024-12-18 03:31:30|201946.3|201856.3|201946.3|201856.3|201946.3|201856.3|201946.3|201856.3|1
1734492700000|2024-12-18 03:31:40|201947.3|201857.3|201947.3|201857.3|201947.3|201857.3|201947.3|201857.3|1
1734492710000|2024-12-18 03:31:50|201949.7|201859.7|201949.7|201859.7|201949.7|201859.7|201949.7|201859.7|1
1734492720000|2024-12-18 03:32:00|201947.3|201857.3|201947.3|201857.3|201947.3|201857.3|201947.3|201857.3|1
1734492740000|2024-12-18 03:32:20|201946.3|201856.3|201946.3|201856.3|201946.3|201856.3|201946.3|201856.3|1
1734492750000|2024-12-18 03:32:30|201949.8|201859.8|201949.8|201859.8|201949.8|201859.8|201949.8|201859.8|1
1734492760000|2024-12-18 03:32:40|201950.9|201860.9|201987.5|201897.5|202004.1|201914.1|201947.4|201857.4|14
1734492770000|2024-12-18 03:32:50|201987.9|201897.9|201989.5|201899.5|201995.1|201905.1|201987.8|201897.8|8
1734492780000|2024-12-18 03:33:00|201992.9|201902.9|201996.9|201906.9|201996.9|201906.9|201984.8|201894.8|11
1734492790000|2024-12-18 03:33:10|201996.7|201906.7|201988.2|201898.2|201996.8|201906.8|201985.2|201895.2|5
1734492800000|2024-12-18 03:33:20|201989.3|201899.3|201990.5|201900.5|201997.6|201907.6|201986.9|201896.9|10
1734492810000|2024-12-18 03:33:30|201994.1|201904.1|201993.9|201903.9|201994.1|201904.1|201993.9|201903.9|2
1734492820000|2024-12-18 03:33:40|201989.5|201899.5|201992.6|201902.6|201993.2|201903.2|201989.5|201899.5|4
1734492830000|2024-12-18 03:33:50|201993.2|201903.2|201991.8|201901.8|201993.4|201903.4|201989.4|201899.4|4
1734492850000|2024-12-18 03:34:10|201989.3|201899.3|201994.6|201904.6|201994.6|201904.6|201989.3|201899.3|5
1734492860000|2024-12-18 03:34:20|201991.1|201901.1|201991.1|201901.1|201991.1|201901.1|201991.1|201901.1|1
1734492870000|2024-12-18 03:34:30|201987.1|201897.1|201982.2|201892.2|201987.1|201897.1|201982.2|201892.2|3
1734492900000|2024-12-18 03:35:00|201981.8|201891.8|201981.8|201891.8|201981.8|201891.8|201981.8|201891.8|1
1734492920000|2024-12-18 03:35:20|201981.3|201891.3|201981.3|201891.3|201981.3|201891.3|201981.3|201891.3|1
1734492950000|2024-12-18 03:35:50|201981.4|201891.4|201957.3|201867.3|201981.4|201891.4|201955.8|201865.8|8
1734492960000|2024-12-18 03:36:00|201963.7|201873.7|201954.1|201864.1|201963.7|201873.7|201950.7|201860.7|5
1734492970000|2024-12-18 03:36:10|201953.9|201863.9|201950.4|201860.4|201953.9|201863.9|201950.4|201860.4|5
1734492980000|2024-12-18 03:36:20|201950.1|201860.1|201950.1|201860.1|201950.1|201860.1|201950.1|201860.1|1
1734492990000|2024-12-18 03:36:30|201950.3|201860.3|201953.9|201863.9|201953.9|201863.9|201950.3|201860.3|4
1734493000000|2024-12-18 03:36:40|201954.2|201864.2|201954.2|201864.2|201957.8|201867.8|201954.2|201864.2|3
1734493010000|2024-12-18 03:36:50|201950.4|201860.4|201953.1|201863.1|201953.1|201863.1|201950.4|201860.4|2
1734493020000|2024-12-18 03:37:00|201949.7|201859.7|201952.3|201862.3|201952.7|201862.7|201949.4|201859.4|6
1734493030000|2024-12-18 03:37:10|201953|201863|201953|201863|201953|201863|201953|201863|1
1734493040000|2024-12-18 03:37:20|201952.3|201862.3|201952.3|201862.3|201952.3|201862.3|201952.3|201862.3|1
1734493050000|2024-12-18 03:37:30|201950.3|201860.3|201950.3|201860.3|201950.3|201860.3|201950.3|201860.3|1
1734493070000|2024-12-18 03:37:50|201948.6|201858.6|201951.9|201861.9|201951.9|201861.9|201947.7|201857.7|4
1734493080000|2024-12-18 03:38:00|201948.9|201858.9|201945.6|201855.6|201948.9|201858.9|201945.6|201855.6|2
1734493110000|2024-12-18 03:38:30|201947.7|201857.7|201947.7|201857.7|201947.7|201857.7|201947.7|201857.7|1
1734493130000|2024-12-18 03:38:50|201945.1|201855.1|201945.1|201855.1|201945.1|201855.1|201945.1|201855.1|1
1734493140000|2024-12-18 03:39:00|201947.1|201857.1|201947.1|201857.1|201947.1|201857.1|201947.1|201857.1|1
1734493160000|2024-12-18 03:39:20|201949.5|201859.5|201956.6|201866.6|201957.2|201867.2|201949.5|201859.5|5
1734493180000|2024-12-18 03:39:40|201956.4|201866.4|201954.5|201864.5|201956.4|201866.4|201952.8|201862.8|3
1734493190000|2024-12-18 03:39:50|201951.1|201861.1|201954|201864|201954|201864|201951.1|201861.1|2
1734493200000|2024-12-18 03:40:00|201950.6|201860.6|201951.3|201861.3|201951.3|201861.3|201949.2|201859.2|3
1734493210000|2024-12-18 03:40:10|201948.3|201858.3|201951.6|201861.6|201951.6|201861.6|201948.3|201858.3|2
1734493240000|2024-12-18 03:40:40|201949|201859|201949|201859|201949|201859|201949|201859|1
1734493260000|2024-12-18 03:41:00|201945.5|201855.5|201953.3|201863.3|201953.3|201863.3|201945.5|201855.5|4
1734493300000|2024-12-18 03:41:40|201950|201860|201950|201860|201950|201860|201950|201860|1
1734493310000|2024-12-18 03:41:50|201945.5|201855.5|201945.5|201855.5|201945.5|201855.5|201945.5|201855.5|1
1734493320000|2024-12-18 03:42:00|201950|201860|201952.5|201862.5|201952.5|201862.5|201950|201860|2
1734493360000|2024-12-18 03:42:40|201950|201860|201950|201860|201950|201860|201950|201860|1
1734493370000|2024-12-18 03:42:50|201950.1|201860.1|201953.3|201863.3|201953.3|201863.3|201950.1|201860.1|2
1734493380000|2024-12-18 03:43:00|201952.7|201862.7|201952.7|201862.7|201952.7|201862.7|201952.7|201862.7|1
1734493390000|2024-12-18 03:43:10|201953.4|201863.4|201954.5|201864.5|201954.6|201864.6|201953.4|201863.4|4
1734493410000|2024-12-18 03:43:30|201951.8|201861.8|201954.9|201864.9|201954.9|201864.9|201951.7|201861.7|5
1734493440000|2024-12-18 03:44:00|201954.1|201864.1|201958.6|201868.6|201958.6|201868.6|201954.1|201864.1|3
1734493450000|2024-12-18 03:44:10|201956|201866|201968.5|201878.5|201975.4|201885.4|201956|201866|6
1734493460000|2024-12-18 03:44:20|201965.4|201875.4|201962|201872|201965.4|201875.4|201962|201872|2
1734493480000|2024-12-18 03:44:40|201961.8|201871.8|201961.8|201871.8|201961.8|201871.8|201961.8|201871.8|1
1734493490000|2024-12-18 03:44:50|201963.5|201873.5|201964.3|201874.3|201964.3|201874.3|201963.5|201873.5|2
1734493500000|2024-12-18 03:45:00|201966.5|201876.5|201974.7|201884.7|201974.7|201884.7|201966.5|201876.5|2
1734493510000|2024-12-18 03:45:10|201971.1|201881.1|201974.4|201884.4|201974.9|201884.9|201971.1|201881.1|4
1734493520000|2024-12-18 03:45:20|201972.8|201882.8|201983.3|201893.3|201984.7|201894.7|201972.8|201882.8|5
1734493530000|2024-12-18 03:45:30|201979.4|201889.4|201980.7|201890.7|201982.6|201892.6|201979.4|201889.4|4
1734493550000|2024-12-18 03:45:50|201978.7|201888.7|201978.7|201888.7|201978.7|201888.7|201978.7|201888.7|1
1734493560000|2024-12-18 03:46:00|201977.7|201887.7|201984|201894|201984|201894|201977.7|201887.7|10
1734493570000|2024-12-18 03:46:10|201983.1|201893.1|201995.2|201905.2|201996.6|201906.6|201982.5|201892.5|10
1734493580000|2024-12-18 03:46:20|201995.6|201905.6|201996.7|201906.7|201997|201907|201995.6|201905.6|3
1734493590000|2024-12-18 03:46:30|201996|201906|201990.1|201900.1|201997|201907|201984.9|201894.9|8
1734493610000|2024-12-18 03:46:50|201984.1|201894.1|201994|201904|201996.8|201906.8|201984.1|201894.1|7
1734493620000|2024-12-18 03:47:00|201990.5|201900.5|201995.5|201905.5|201995.5|201905.5|201989.2|201899.2|4
1734493630000|2024-12-18 03:47:10|201991.3|201901.3|201997.5|201907.5|201997.5|201907.5|201991.3|201901.3|3
1734493640000|2024-12-18 03:47:20|201992.1|201902.1|201989.3|201899.3|201992.1|201902.1|201985.7|201895.7|3
1734493650000|2024-12-18 03:47:30|201985.7|201895.7|201981.8|201891.8|201985.7|201895.7|201981.8|201891.8|2
1734493670000|2024-12-18 03:47:50|201981.5|201891.5|201981.5|201891.5|201981.5|201891.5|201981.5|201891.5|1
1734493680000|2024-12-18 03:48:00|201983.6|201893.6|201983.8|201893.8|201988.3|201898.3|201981.8|201891.8|5
1734493720000|2024-12-18 03:48:40|201982.3|201892.3|201982.3|201892.3|201982.3|201892.3|201982.3|201892.3|1
1734493740000|2024-12-18 03:49:00|201984.9|201894.9|201984.9|201894.9|201984.9|201894.9|201984.9|201894.9|1
1734493750000|2024-12-18 03:49:10|201987.9|201897.9|201984.9|201894.9|201987.9|201897.9|201984.9|201894.9|2
1734493760000|2024-12-18 03:49:20|201987.8|201897.8|201985.5|201895.5|201987.8|201897.8|201984.9|201894.9|3
1734493780000|2024-12-18 03:49:40|201984.7|201894.7|201984.7|201894.7|201984.7|201894.7|201984.7|201894.7|1
1734493790000|2024-12-18 03:49:50|201981|201891|201981|201891|201981|201891|201981|201891|1
1734493800000|2024-12-18 03:50:00|201982.4|201892.4|201979.1|201889.1|201982.4|201892.4|201970.7|201880.7|9
1734493840000|2024-12-18 03:50:40|201971|201881|201971|201881|201971|201881|201971|201881|1
1734493850000|2024-12-18 03:50:50|201976|201886|201978.5|201888.5|201978.5|201888.5|201976|201886|3
1734493860000|2024-12-18 03:51:00|201978.7|201888.7|201978.2|201888.2|201980.7|201890.7|201970|201880|7
1734493870000|2024-12-18 03:51:10|201978.4|201888.4|201978.6|201888.6|201978.6|201888.6|201978.4|201888.4|2
1734493890000|2024-12-18 03:51:30|201978.8|201888.8|201977.4|201887.4|201978.8|201888.8|201977.2|201887.2|3
1734493900000|2024-12-18 03:51:40|201975.3|201885.3|201976|201886|201976|201886|201975.3|201885.3|3
1734493910000|2024-12-18 03:51:50|201979.7|201889.7|201979.7|201889.7|201979.7|201889.7|201979.7|201889.7|1
1734493950000|2024-12-18 03:52:30|201973|201883|201973|201883|201973|201883|201973|201883|1
1734493960000|2024-12-18 03:52:40|201976|201886|201976|201886|201976|201886|201976|201886|1
1734493970000|2024-12-18 03:52:50|201979.9|201889.9|201979.9|201889.9|201979.9|201889.9|201979.9|201889.9|1
1734494000000|2024-12-18 03:53:20|201976|201886|201979|201889|201979|201889|201976|201886|2
1734494010000|2024-12-18 03:53:30|201979.3|201889.3|201989.2|201899.2|201990.5|201900.5|201979.3|201889.3|5
1734494020000|2024-12-18 03:53:40|201989.9|201899.9|201989.9|201899.9|201989.9|201899.9|201989.9|201899.9|1
1734494040000|2024-12-18 03:54:00|201987.8|201897.8|201987.8|201897.8|201987.8|201897.8|201987.8|201897.8|1
1734494050000|2024-12-18 03:54:10|201985.5|201895.5|201985.5|201895.5|201985.5|201895.5|201985.5|201895.5|1
1734494060000|2024-12-18 03:54:20|201991.3|201901.3|201991.3|201901.3|201991.3|201901.3|201991.3|201901.3|1
1734494100000|2024-12-18 03:55:00|201985.5|201895.5|201985.5|201895.5|201985.5|201895.5|201985.5|201895.5|1
1734494120000|2024-12-18 03:55:20|201984.5|201894.5|201990.5|201900.5|201990.5|201900.5|201984.5|201894.5|3
1734494150000|2024-12-18 03:55:50|201992.7|201902.7|201992.4|201902.4|201992.7|201902.7|201987.3|201897.3|7
1734494160000|2024-12-18 03:56:00|201992.2|201902.2|201992.2|201902.2|201992.2|201902.2|201992.2|201902.2|1
1734494190000|2024-12-18 03:56:30|201990|201900|201990|201900|201990|201900|201990|201900|1
1734494210000|2024-12-18 03:56:50|201992.3|201902.3|201992.3|201902.3|201992.3|201902.3|201992.3|201902.3|1
1734494240000|2024-12-18 03:57:20|201990|201900|201990|201900|201990|201900|201990|201900|1
1734494260000|2024-12-18 03:57:40|201992.5|201902.5|201992.5|201902.5|201992.5|201902.5|201992.5|201902.5|1
1734494280000|2024-12-18 03:58:00|201995.1|201905.1|201992.5|201902.5|201995.1|201905.1|201992.5|201902.5|2
1734494300000|2024-12-18 03:58:20|201990|201900|201990.8|201900.8|201994.5|201904.5|201990|201900|4
1734494320000|2024-12-18 03:58:40|201993.2|201903.2|201993.4|201903.4|201993.4|201903.4|201993.2|201903.2|2
1734494350000|2024-12-18 03:59:10|201991|201901|201991|201901|201991|201901|201991|201901|1
1734494370000|2024-12-18 03:59:30|201993.1|201903.1|201993.1|201903.1|201993.1|201903.1|201993.1|201903.1|1
1734494380000|2024-12-18 03:59:40|201994.7|201904.7|201994.7|201904.7|201994.7|201904.7|201994.7|201904.7|1
1734494390000|2024-12-18 03:59:50|201993.1|201903.1|201993.1|201903.1|201993.1|201903.1|201993.1|201903.1|1
1734494400000|2024-12-18 04:00:00|201989.5|201899.5|201994.7|201904.7|201994.7|201904.7|201989.5|201899.5|5
1734494410000|2024-12-18 04:00:10|201991.3|201901.3|201994.7|201904.7|201994.7|201904.7|201991.3|201901.3|2
1734494440000|2024-12-18 04:00:40|201992.2|201902.2|201994.8|201904.8|201994.8|201904.8|201992.2|201902.2|2
1734494470000|2024-12-18 04:01:10|201993|201903|201993|201903|201993|201903|201993|201903|1
1734494480000|2024-12-18 04:01:20|201991.8|201901.8|201994.6|201904.6|201994.6|201904.6|201991.8|201901.8|2
1734494520000|2024-12-18 04:02:00|201991.7|201901.7|201994.6|201904.6|201994.6|201904.6|201991.7|201901.7|2
1734494560000|2024-12-18 04:02:40|201993|201903|201995|201905|201995|201905|201992.3|201902.3|3
1734494580000|2024-12-18 04:03:00|201997.2|201907.2|202009.3|201959.3|202024.5|201963.7|201997.2|201907.2|6
1734494590000|2024-12-18 04:03:10|202012.2|201962.2|202008.1|201918.1|202020.4|201962.2|202005.5|201915.5|11
1734494600000|2024-12-18 04:03:20|202009|201919|202004.2|201914.2|202010.1|201920.1|202000.1|201910.1|7
1734494610000|2024-12-18 04:03:30|202006.4|201916.4|202012.4|201922.4|202012.7|201922.7|202004.2|201914.2|6
1734494620000|2024-12-18 04:03:40|202012.6|201922.6|202012.4|201922.4|202012.6|201922.6|202005.8|201915.8|3
1734494650000|2024-12-18 04:04:10|202009.4|201919.4|202013.1|201923.1|202013.1|201923.1|202009.4|201919.4|6
1734494670000|2024-12-18 04:04:30|202010.3|201920.3|202004.9|201914.9|202014|201924|202001.6|201911.6|10
1734494680000|2024-12-18 04:04:40|202002|201912|201980.2|201890.2|202002|201912|201979.5|201889.5|8
1734494690000|2024-12-18 04:04:50|201977.5|201887.5|201982.5|201892.5|201982.5|201892.5|201974.8|201884.8|12
1734494700000|2024-12-18 04:05:00|201979.1|201889.1|201979.7|201889.7|201982.4|201892.4|201976.3|201886.3|12
1734494710000|2024-12-18 04:05:10|201979.8|201889.8|201978.8|201888.8|201984.6|201894.6|201971.2|201881.2|12
1734494720000|2024-12-18 04:05:20|201979.1|201889.1|201980|201890|201980.5|201890.5|201976.5|201886.5|4
1734494730000|2024-12-18 04:05:30|201976|201886|201979.6|201889.6|201979.6|201889.6|201975.1|201885.1|6
1734494740000|2024-12-18 04:05:40|201976|201886|201979.9|201889.9|201980.3|201890.3|201976|201886|7
1734494750000|2024-12-18 04:05:50|201976.4|201886.4|201985.8|201895.8|201985.8|201930.5|201976.4|201886.4|8
1734494760000|2024-12-18 04:06:00|201982.3|201892.3|201988.4|201898.4|201991.7|201901.7|201982.3|201892.3|10
1734494770000|2024-12-18 04:06:10|201988.2|201898.2|201985.6|201895.6|201988.2|201898.2|201984.1|201894.1|4
1734494780000|2024-12-18 04:06:20|201982.1|201892.1|202005.3|201915.3|202005.5|201915.5|201982.1|201892.1|10
1734494790000|2024-12-18 04:06:30|202010|201920|202012.2|201922.2|202025.2|201935.2|202010|201920|15
1734494800000|2024-12-18 04:06:40|202015.5|201925.5|202014.8|201924.8|202016.3|201926.3|202012.4|201922.4|6
1734494810000|2024-12-18 04:06:50|202012.5|201922.5|202059.7|201969.7|202076.4|201986.4|202012.5|201922.5|14
1734494820000|2024-12-18 04:07:00|202059.9|201969.9|202035.5|201945.5|202059.9|201969.9|202032.3|201942.3|7
1734494830000|2024-12-18 04:07:10|202036.4|201946.4|202040.4|201950.4|202043.2|201953.2|202033.9|201943.9|11
1734494840000|2024-12-18 04:07:20|202040.5|201950.5|202040.3|201950.3|202040.5|201950.5|202035.3|201945.3|3
1734494850000|2024-12-18 04:07:30|202039.2|201949.2|202041.5|201951.5|202041.5|201951.5|202031.5|201941.5|10
1734494860000|2024-12-18 04:07:40|202042.1|201992.1|202053.3|201963.3|202058.7|201992.1|202042.1|201960.5|18
1734494870000|2024-12-18 04:07:50|202053.1|201963.1|202052.8|201962.8|202064.4|201974.4|202046.8|201956.8|17
1734494880000|2024-12-18 04:08:00|202048|201958|202052.2|201962.2|202054.2|201964.2|202048|201958|8
1734494890000|2024-12-18 04:08:10|202052.8|201962.8|202053.7|201963.7|202055.4|201965.4|202052.5|201962.5|8
1734494900000|2024-12-18 04:08:20|202055.1|201965.1|202051.5|201961.5|202055.1|201965.1|202048.3|201958.3|7
1734494910000|2024-12-18 04:08:30|202050.1|201960.1|202050.1|201960.1|202050.1|201960.1|202050.1|201960.1|1
1734494920000|2024-12-18 04:08:40|202051.1|201961.1|202050.8|201960.8|202052.2|201962.2|202039.7|201949.7|11
1734494930000|2024-12-18 04:08:50|202051.8|201961.8|202053.3|201963.3|202053.3|201963.3|202051.8|201961.8|2
1734494940000|2024-12-18 04:09:00|202049.7|201959.7|202040.2|201950.2|202055.9|201965.9|202035.5|201945.5|10
1734494950000|2024-12-18 04:09:10|202035.2|201945.2|202039.4|201949.4|202039.4|201949.4|202035.1|201945.1|3
1734494960000|2024-12-18 04:09:20|202034.8|201944.8|202039.6|201949.6|202046|201956|202034.8|201944.8|9
1734494970000|2024-12-18 04:09:30|202034.7|201944.7|202038.4|201948.4|202038.4|201948.4|202031.8|201941.8|5
1734495000000|2024-12-18 04:10:00|202039.6|201949.6|202039.6|201949.6|202039.6|201949.6|202039.6|201949.6|1
1734495030000|2024-12-18 04:10:30|202040|201950|202040|201950|202040|201950|202040|201950|1
1734495050000|2024-12-18 04:10:50|202040.4|201950.4|202039.2|201949.2|202040.4|201950.4|202039.2|201949.2|2
1734495080000|2024-12-18 04:11:20|202040|201950|202040|201950|202040|201950|202040|201950|1
1734495110000|2024-12-18 04:11:50|202040.5|201950.5|202040.5|201950.5|202040.5|201950.5|202040.5|201950.5|1
1734495120000|2024-12-18 04:12:00|202039.3|201949.3|202039.3|201949.3|202039.3|201949.3|202039.3|201949.3|1
1734495130000|2024-12-18 04:12:10|202040.5|201950.5|202040.5|201950.5|202040.5|201950.5|202040.5|201950.5|1
1734495140000|2024-12-18 04:12:20|202040|201950|202037.2|201947.2|202040|201950|202033|201943|3
1734495150000|2024-12-18 04:12:30|202037.6|201947.6|202042.1|201952.1|202042.4|201952.4|202037.5|201947.5|12
1734495160000|2024-12-18 04:12:40|202014.7|201964.7|202021.8|201971.8|202021.8|201971.8|202010.5|201960.5|7
1734495170000|2024-12-18 04:12:50|202017|201967|202014|201964|202017|201967|202009.5|201959.5|7
1734495180000|2024-12-18 04:13:00|201997.7|201947.7|202013.5|201963.5|202013.5|201963.5|201997.7|201947.7|2
1734495220000|2024-12-18 04:13:40|202033.5|201943.5|202033.8|201943.8|202033.8|201943.8|202033.5|201943.5|2
1734495240000|2024-12-18 04:14:00|202033.7|201943.7|202058.3|202008.3|202058.3|202008.3|202029.5|201939.5|8
1734495250000|2024-12-18 04:14:10|202027.3|201977.3|202046.4|201956.4|202058.5|201977.3|202027.3|201950.6|11
1734495260000|2024-12-18 04:14:20|202046.3|201956.3|202046.3|201956.3|202046.4|201956.4|202046.3|201956.3|3
1734495270000|2024-12-18 04:14:30|202046.4|201956.4|202044.7|201954.7|202046.4|201956.4|202039.7|201949.7|11
1734495280000|2024-12-18 04:14:40|202043.7|201953.7|202025.6|201975.6|202043.7|201983.1|202001.6|201951.6|16
1734495290000|2024-12-18 04:14:50|202024.6|201974.6|202020.4|201970.4|202024.6|201974.6|202018.9|201968.9|15
1734495300000|2024-12-18 04:15:00|202023.8|201973.8|202024.2|201974.2|202024.6|201974.6|202020.8|201970.8|7
1734495310000|2024-12-18 04:15:10|202020.4|201970.4|202022.4|201972.4|202029.2|201979.2|202019.1|201969.1|13
1734495320000|2024-12-18 04:15:20|202015.7|201965.7|202030.4|201980.4|202030.4|201980.4|202009.7|201959.7|10
1734495330000|2024-12-18 04:15:30|202025.6|201975.6|202025.6|201975.6|202025.6|201975.6|202025.6|201975.6|1
1734495340000|2024-12-18 04:15:40|202013.8|201963.8|202034.5|201984.5|202035|201985|202013.8|201963.8|15
1734495350000|2024-12-18 04:15:50|202033.1|201983.1|202034.1|201984.1|202034.3|201984.3|202030.7|201980.7|5
1734495360000|2024-12-18 04:16:00|202035.1|201985.1|202035.1|201985.1|202035.1|201985.1|202035.1|201985.1|1
1734495380000|2024-12-18 04:16:20|202035.2|201985.2|202035.2|201985.2|202035.2|201985.2|202035.2|201985.2|1
1734495390000|2024-12-18 04:16:30|202055.5|201965.5|202055.5|201965.5|202055.5|201965.5|202055.5|201965.5|1
1734495400000|2024-12-18 04:16:40|202043.4|201993.4|202037.6|201947.6|202043.4|201993.4|202037.6|201947.6|2
1734495410000|2024-12-18 04:16:50|202043.4|201993.4|202054.9|201964.9|202054.9|201993.4|202043.4|201964.9|2
1734495420000|2024-12-18 04:17:00|202051.3|201961.3|202054.3|201964.3|202054.3|201964.3|202051.3|201961.3|2
1734495460000|2024-12-18 04:17:40|202055.5|201965.5|202055.5|201965.5|202055.5|201965.5|202055.5|201965.5|1
1734495470000|2024-12-18 04:17:50|202056.3|201966.3|202062.7|201972.7|202067.7|201977.7|202056.3|201966.3|10
1734495480000|2024-12-18 04:18:00|202062.6|201972.6|202061.4|201971.4|202063.3|201973.3|202052.9|201962.9|14
1734495490000|2024-12-18 04:18:10|202061.8|201971.8|202059.8|201969.8|202061.8|201971.8|202059.8|201969.8|3
1734495500000|2024-12-18 04:18:20|202060.2|201970.2|202064.5|201974.5|202066.5|201976.5|202060.2|201970.2|6
1734495510000|2024-12-18 04:18:30|202063.9|201973.9|202063.9|201973.9|202063.9|201973.9|202063.9|201973.9|1
1734495520000|2024-12-18 04:18:40|202063.8|201973.8|202063.8|201973.8|202063.8|201973.8|202063.8|201973.8|1
1734495530000|2024-12-18 04:18:50|202065.7|201975.7|202065.4|201975.4|202066.1|201976.1|202063.8|201973.8|4
1734495540000|2024-12-18 04:19:00|202065.7|201975.7|202065.8|201975.8|202067.5|201977.5|202064.5|201974.5|7
1734495550000|2024-12-18 04:19:10|202064|201974|202064.2|201974.2|202064.2|201974.2|202064|201974|2
1734495580000|2024-12-18 04:19:40|202059.5|201969.5|202063.5|201973.5|202063.5|201973.5|202059.5|201969.5|2
1734495590000|2024-12-18 04:19:50|202062.3|201972.3|202063.7|201973.7|202063.7|201973.7|202062.3|201972.3|2
1734495600000|2024-12-18 04:20:00|202063.9|201973.9|202063.9|201973.9|202063.9|201973.9|202063.9|201973.9|1
1734495610000|2024-12-18 04:20:10|202064.1|201974.1|202064.1|201974.1|202064.1|201974.1|202064.1|201974.1|1
1734495620000|2024-12-18 04:20:20|202064.3|201974.3|202067.2|201977.2|202068.2|201978.2|202064.1|201974.1|6
1734495630000|2024-12-18 04:20:30|202065.6|201975.6|202065.6|201975.6|202067|201977|202065.6|201975.6|4
1734495640000|2024-12-18 04:20:40|202068|201978|202067.6|201977.6|202068|201978|202067.6|201977.6|2
1734495660000|2024-12-18 04:21:00|202068|201978|202067.3|201977.3|202068|201978|202067.3|201977.3|2
1734495670000|2024-12-18 04:21:10|202066.8|201976.8|202067|201977|202067.3|201977.3|202066.8|201976.8|3
1734495690000|2024-12-18 04:21:30|202067.7|201977.7|202067.7|201977.7|202067.7|201977.7|202067.7|201977.7|1
1734495700000|2024-12-18 04:21:40|202068.9|201978.9|202067.7|201977.7|202068.9|201978.9|202067.7|201977.7|2
1734495710000|2024-12-18 04:21:50|202066.7|201976.7|202066.5|201976.5|202066.7|201976.7|202066.5|201976.5|2
1734495720000|2024-12-18 04:22:00|202067.7|201977.7|202062.6|201972.6|202067.7|201977.7|202062.6|201972.6|3
1734495730000|2024-12-18 04:22:10|202062.5|201972.5|202066.5|201976.5|202066.5|201976.5|202062.5|201972.5|4
1734495740000|2024-12-18 04:22:20|202064.7|201974.7|202065.9|201975.9|202065.9|201975.9|202064.7|201974.7|2
1734495750000|2024-12-18 04:22:30|202065.8|201975.8|202064.2|201974.2|202066.5|201976.5|202063.8|201973.8|8
1734495760000|2024-12-18 04:22:40|202065.3|201975.3|202065.2|201975.2|202065.3|201975.3|202063.8|201973.8|7
1734495800000|2024-12-18 04:23:20|202063|201973|202063|201973|202063|201973|202063|201973|1
1734495810000|2024-12-18 04:23:30|202066.4|201976.4|202066.1|201976.1|202066.4|201976.4|202065|201975|3
1734495820000|2024-12-18 04:23:40|202065.9|201975.9|202065.9|201975.9|202065.9|201975.9|202065.9|201975.9|1
1734495830000|2024-12-18 04:23:50|202064.6|201974.6|202064.6|201974.6|202064.6|201974.6|202064.6|201974.6|1
1734495860000|2024-12-18 04:24:20|202060.4|201970.4|202061.4|201971.4|202061.5|201971.5|202060.4|201970.4|4
1734495870000|2024-12-18 04:24:30|202061.5|201971.5|202061.5|201971.5|202061.5|201971.5|202061.5|201971.5|1
1734495890000|2024-12-18 04:24:50|202059.8|201969.8|202059.8|201969.8|202059.8|201969.8|202059.8|201969.8|1
1734495910000|2024-12-18 04:25:10|202061.5|201971.5|202061.5|201971.5|202061.5|201971.5|202061.5|201971.5|1
1734495930000|2024-12-18 04:25:30|202060.5|201970.5|202063.5|201973.5|202063.5|201973.5|202060.5|201970.5|3
1734495940000|2024-12-18 04:25:40|202064.1|201974.1|202064.1|201974.1|202064.1|201974.1|202064.1|201974.1|1
1734495950000|2024-12-18 04:25:50|202065.3|201975.3|202065.3|201975.3|202065.3|201975.3|202065.3|201975.3|1
1734495970000|2024-12-18 04:26:10|202063|201973|202063|201973|202063|201973|202063|201973|1
1734495990000|2024-12-18 04:26:30|202065.6|201975.6|202065.6|201975.6|202065.6|201975.6|202065.6|201975.6|1
1734496000000|2024-12-18 04:26:40|202061.4|201971.4|202064.6|201974.6|202064.6|201974.6|202061.4|201971.4|2
1734496030000|2024-12-18 04:27:10|202065|201975|202066.8|201976.8|202066.8|201976.8|202065|201975|3
1734496050000|2024-12-18 04:27:30|202065|201975|202065.6|201975.6|202067.1|201977.1|202062.5|201972.5|7
1734496060000|2024-12-18 04:27:40|202066.8|201976.8|202065.4|201975.4|202067|201977|202065.4|201975.4|4
1734496070000|2024-12-18 04:27:50|202064|201974|202065.1|201975.1|202065.1|201975.1|202063.9|201973.9|3
1734496080000|2024-12-18 04:28:00|202063.4|201973.4|202064.5|201974.5|202064.5|201974.5|202063.4|201973.4|2
1734496090000|2024-12-18 04:28:10|202063|201973|202064.3|201974.3|202064.3|201974.3|202063|201973|2
1734496120000|2024-12-18 04:28:40|202061.8|201971.8|202061.8|201971.8|202061.8|201971.8|202061.8|201971.8|1
1734496140000|2024-12-18 04:29:00|202064.6|201974.6|202064.6|201974.6|202064.6|201974.6|202064.6|201974.6|1
1734496150000|2024-12-18 04:29:10|202064.4|201974.4|202064.6|201974.6|202064.6|201974.6|202064.4|201974.4|2
1734496160000|2024-12-18 04:29:20|202063.4|201973.4|202064.1|201974.1|202065.4|201975.4|202063.3|201973.3|7
1734496200000|2024-12-18 04:30:00|202063.5|201973.5|202064.1|201974.1|202064.1|201974.1|202060.7|201970.7|3
1734496230000|2024-12-18 04:30:30|202061.5|201971.5|202062.5|201972.5|202062.5|201972.5|202061.5|201971.5|2
1734496250000|2024-12-18 04:30:50|202060.5|201970.5|202064.3|201974.3|202064.3|201974.3|202060.5|201970.5|2
1734496260000|2024-12-18 04:31:00|202064.1|201974.1|202062.1|201972.1|202064.1|201974.1|202058.6|201968.6|7
1734496270000|2024-12-18 04:31:10|202058.8|201968.8|202064.5|201974.5|202064.5|201974.5|202058.8|201968.8|6
1734496280000|2024-12-18 04:31:20|202060.1|201970.1|202057.4|201967.4|202060.1|201970.1|202053.7|201963.7|9
1734496290000|2024-12-18 04:31:30|202053.6|201963.6|202057.7|201967.7|202057.7|201967.7|202053.6|201963.6|2
1734496300000|2024-12-18 04:31:40|202053.9|201963.9|202057.9|201967.9|202057.9|201967.9|202053.9|201963.9|2
1734496310000|2024-12-18 04:31:50|202057|201967|202054.9|201964.9|202057|201967|202051.5|201961.5|4
1734496330000|2024-12-18 04:32:10|202055.4|201965.4|202055.4|201965.4|202055.4|201965.4|202055.4|201965.4|1
1734496340000|2024-12-18 04:32:20|202050.5|201960.5|202048.8|201958.8|202050.5|201960.5|202046.4|201956.4|5
1734496350000|2024-12-18 04:32:30|202048.5|201958.5|202047.1|201957.1|202048.5|201958.5|202047.1|201957.1|3
1734496360000|2024-12-18 04:32:40|202047.4|201957.4|202047.9|201957.9|202047.9|201957.9|202047.4|201957.4|2
1734496380000|2024-12-18 04:33:00|202045.8|201955.8|202049.9|201959.9|202049.9|201959.9|202045.6|201955.6|5
1734496400000|2024-12-18 04:33:20|202051.9|201961.9|202048.8|201958.8|202052.2|201962.2|202048.8|201958.8|4
1734496410000|2024-12-18 04:33:30|202049.3|201959.3|202048.3|201958.3|202051.3|201961.3|202048|201958|4
1734496440000|2024-12-18 04:34:00|202047|201957|202048|201958|202048|201958|202045.7|201955.7|4
1734496450000|2024-12-18 04:34:10|202048.5|201958.5|202048.5|201958.5|202048.5|201958.5|202048.5|201958.5|1
1734496470000|2024-12-18 04:34:30|202049.5|201959.5|202050.5|201960.5|202052.5|201962.5|202049.5|201959.5|4
1734496490000|2024-12-18 04:34:50|202049.6|201959.6|202049.6|201959.6|202049.6|201959.6|202049.6|201959.6|1
1734496500000|2024-12-18 04:35:00|202047.5|201957.5|202048.3|201958.3|202051.5|201961.5|202047.5|201957.5|4
1734496510000|2024-12-18 04:35:10|202051.5|201961.5|202048.3|201958.3|202051.5|201961.5|202048.3|201958.3|2
1734496520000|2024-12-18 04:35:20|202050|201960|202050|201960|202050|201960|202050|201960|1
1734496540000|2024-12-18 04:35:40|202052.2|201962.2|202050|201960|202052.2|201962.2|202050|201960|2
1734496560000|2024-12-18 04:36:00|202048.3|201958.3|202048.3|201958.3|202048.3|201958.3|202048.3|201958.3|1
1734496580000|2024-12-18 04:36:20|202050.2|201960.2|202050.2|201960.2|202050.2|201960.2|202050.2|201960.2|1
1734496590000|2024-12-18 04:36:30|202051.1|201961.1|202051.1|201961.1|202051.1|201961.1|202051.1|201961.1|1
1734496610000|2024-12-18 04:36:50|202048|201958|202048|201958|202048|201958|202048|201958|1
1734496630000|2024-12-18 04:37:10|202050.9|201960.9|202050.9|201960.9|202050.9|201960.9|202050.9|201960.9|1
1734496640000|2024-12-18 04:37:20|202050.1|201960.1|202050.1|201960.1|202050.1|201960.1|202050.1|201960.1|1
1734496650000|2024-12-18 04:37:30|202049.8|201959.8|202049.8|201959.8|202049.8|201959.8|202049.8|201959.8|1
1734496660000|2024-12-18 04:37:40|202048.3|201958.3|202048.3|201958.3|202048.3|201958.3|202048.3|201958.3|1
1734496680000|2024-12-18 04:38:00|202048|201958|202048|201958|202048|201958|202048|201958|1
1734496690000|2024-12-18 04:38:10|202050.6|201960.6|202049.8|201959.8|202050.6|201960.6|202045.4|201955.4|4
1734496710000|2024-12-18 04:38:30|202049.5|201959.5|202049.5|201959.5|202049.5|201959.5|202049.5|201959.5|1
1734496720000|2024-12-18 04:38:40|202050.3|201960.3|202050.2|201960.2|202050.3|201960.3|202050.2|201960.2|2
1734496730000|2024-12-18 04:38:50|202049|201959|202049|201959|202049|201959|202049|201959|1
1734496740000|2024-12-18 04:39:00|202047.2|201957.2|202048.8|201958.8|202051.5|201961.5|202043.7|201953.7|8
1734496750000|2024-12-18 04:39:10|202049.5|201959.5|202049.6|201959.6|202049.6|201959.6|202049.5|201959.5|2
1734496780000|2024-12-18 04:39:40|202048.5|201958.5|202047.8|201957.8|202048.5|201958.5|202047.8|201957.8|2
1734496790000|2024-12-18 04:39:50|202050.8|201960.8|202026.7|201976.7|202050.8|201976.7|202016.7|201955.1|9
1734496800000|2024-12-18 04:40:00|202027.7|201977.7|202028.2|201978.2|202028.2|201978.2|202027.7|201977.7|2
1734496820000|2024-12-18 04:40:20|202028.7|201978.7|202028.7|201978.7|202028.7|201978.7|202028.7|201978.7|1
1734496830000|2024-12-18 04:40:30|202029.8|201979.8|202031|201981|202031|201981|202029.8|201979.8|3
1734496840000|2024-12-18 04:40:40|202030.7|201980.7|202031|201981|202031|201981|202030.7|201980.7|2
1734496850000|2024-12-18 04:40:50|202033.6|201983.6|202032.8|201982.8|202033.6|201983.6|202030.8|201980.8|3
1734496860000|2024-12-18 04:41:00|202033.3|201983.3|202032.6|201982.6|202035.3|201985.3|202032.6|201982.6|4
1734496870000|2024-12-18 04:41:10|202034.8|201984.8|202032.8|201982.8|202034.8|201984.8|202032.8|201982.8|3
1734496880000|2024-12-18 04:41:20|202034.8|201984.8|202032.8|201982.8|202034.8|201984.8|202032.8|201982.8|2
1734496890000|2024-12-18 04:41:30|202034.8|201984.8|202034.8|201984.8|202034.8|201984.8|202034.8|201984.8|1
1734496900000|2024-12-18 04:41:40|202054.3|201964.3|202051.9|201961.9|202054.3|201964.3|202051.5|201961.5|3
1734496910000|2024-12-18 04:41:50|202053.8|201963.8|202053.8|201963.8|202053.8|201963.8|202053.8|201963.8|1
1734496920000|2024-12-18 04:42:00|202051.8|201961.8|202051.8|201961.8|202051.8|201961.8|202051.8|201961.8|1
1734496940000|2024-12-18 04:42:20|202052.7|201962.7|202052.7|201962.7|202052.7|201962.7|202052.7|201962.7|1
1734496950000|2024-12-18 04:42:30|202054.7|201964.7|202054.7|201964.7|202054.7|201964.7|202054.7|201964.7|1
1734496970000|2024-12-18 04:42:50|202054.3|201964.3|202054.3|201964.3|202054.3|201964.3|202051.3|201961.3|3
1734496980000|2024-12-18 04:43:00|202051.3|201961.3|202051.3|201961.3|202051.3|201961.3|202051.3|201961.3|1
1734496990000|2024-12-18 04:43:10|202054.3|201964.3|202054.6|201964.6|202054.6|201964.6|202054.3|201964.3|2
1734497000000|2024-12-18 04:43:20|202052.6|201962.6|202052.6|201962.6|202052.6|201962.6|202052.6|201962.6|1
1734497030000|2024-12-18 04:43:50|202051.3|201961.3|202054.3|201964.3|202054.3|201964.3|202051.3|201961.3|2
1734497040000|2024-12-18 04:44:00|202051.3|201961.3|202051.3|201961.3|202051.3|201961.3|202051.3|201961.3|1
1734497050000|2024-12-18 04:44:10|202052.4|201962.4|202051.4|201961.4|202052.4|201962.4|202048.5|201958.5|3
1734497060000|2024-12-18 04:44:20|202053.4|201963.4|202053.4|201963.4|202053.4|201963.4|202053.4|201963.4|1
1734497070000|2024-12-18 04:44:30|202050.9|201960.9|202050.9|201960.9|202050.9|201960.9|202050.9|201960.9|1
1734497080000|2024-12-18 04:44:40|202051.5|201961.5|202055|201965|202055|201965|202051.5|201961.5|3
1734497090000|2024-12-18 04:44:50|202053|201963|202052.8|201962.8|202055|201965|202052.8|201962.8|3
1734497100000|2024-12-18 04:45:00|202051.7|201961.7|202051.4|201961.4|202054.5|201964.5|202047.9|201957.9|9
1734497110000|2024-12-18 04:45:10|202050.8|201960.8|202052.6|201962.6|202054.8|201964.8|202050.8|201960.8|5
1734497120000|2024-12-18 04:45:20|202054.6|201964.6|202054.8|201964.8|202054.8|201964.8|202054.6|201964.6|2
1734497130000|2024-12-18 04:45:30|202052.8|201962.8|202052.8|201962.8|202052.8|201962.8|202052.8|201962.8|1
1734497140000|2024-12-18 04:45:40|202054|201964|202051.3|201961.3|202054|201964|202051.3|201961.3|2
1734497150000|2024-12-18 04:45:50|202054|201964|202054|201964|202054|201964|202054|201964|1
1734497170000|2024-12-18 04:46:10|202054.7|201964.7|202051.3|201961.3|202054.7|201964.7|202051.3|201961.3|2
1734497180000|2024-12-18 04:46:20|202053.6|201963.6|202054.6|201964.6|202054.6|201964.6|202052.7|201962.7|4
1734497190000|2024-12-18 04:46:30|202052.7|201962.7|202054.6|201964.6|202054.6|201964.6|202052.7|201962.7|2
1734497200000|2024-12-18 04:46:40|202052.7|201962.7|202052.7|201962.7|202052.7|201962.7|202052.7|201962.7|1
1734497210000|2024-12-18 04:46:50|202051.3|201961.3|202051.3|201961.3|202051.3|201961.3|202051.3|201961.3|1
1734497220000|2024-12-18 04:47:00|202051|201961|202053.8|201963.8|202053.8|201963.8|202051|201961|2
1734497240000|2024-12-18 04:47:20|202054|201964|202054|201964|202054|201964|202054|201964|1
1734497250000|2024-12-18 04:47:30|202052.2|201962.2|202052.2|201962.2|202052.2|201962.2|202052.2|201962.2|1
1734497270000|2024-12-18 04:47:50|202051|201961|202053.8|201963.8|202053.8|201963.8|202051|201961|2
1734497290000|2024-12-18 04:48:10|202054|201964|202054|201964|202054|201964|202054|201964|1
1734497300000|2024-12-18 04:48:20|202052.2|201962.2|202052.2|201962.2|202052.2|201962.2|202052.2|201962.2|1
1734497320000|2024-12-18 04:48:40|202054|201964|202051.3|201961.3|202054.2|201964.2|202051.3|201961.3|3
1734497330000|2024-12-18 04:48:50|202054|201964|202050.8|201960.8|202054|201964|202050.8|201960.8|2
1734497340000|2024-12-18 04:49:00|202053.8|201963.8|202053.8|201963.8|202053.8|201963.8|202053.8|201963.8|1
1734497350000|2024-12-18 04:49:10|202053.9|201963.9|202052|201962|202053.9|201963.9|202052|201962|2
1734497370000|2024-12-18 04:49:30|202052.1|201962.1|202052.1|201962.1|202052.1|201962.1|202052.1|201962.1|1
1734497380000|2024-12-18 04:49:40|202054|201964|202051.3|201961.3|202054|201964|202051.3|201961.3|2
1734497390000|2024-12-18 04:49:50|202054|201964|202051.3|201961.3|202054|201964|202051.3|201961.3|2
1734497400000|2024-12-18 04:50:00|202051.7|201961.7|202051.7|201961.7|202051.7|201961.7|202051.7|201961.7|1
1734497430000|2024-12-18 04:50:30|202051.3|201961.3|202051.3|201961.3|202051.3|201961.3|202051.3|201961.3|1
1734497440000|2024-12-18 04:50:40|202053|201963|202053|201963|202055.4|201965.4|202053|201963|4
1734497450000|2024-12-18 04:50:50|202051.7|201961.7|202051.7|201961.7|202051.7|201961.7|202051.7|201961.7|1
1734497460000|2024-12-18 04:51:00|202053.9|201963.9|202051.7|201961.7|202053.9|201963.9|202051.7|201961.7|2
1734497470000|2024-12-18 04:51:10|202053.9|201963.9|202053.9|201963.9|202053.9|201963.9|202053.9|201963.9|1
1734497480000|2024-12-18 04:51:20|202054|201964|202054|201964|202054|201964|202054|201964|1
1734497490000|2024-12-18 04:51:30|202051.3|201961.3|202051.3|201961.3|202051.3|201961.3|202051.3|201961.3|1
1734497510000|2024-12-18 04:51:50|202052.2|201962.2|202052.2|201962.2|202052.2|201962.2|202052.2|201962.2|1
1734497520000|2024-12-18 04:52:00|202052.3|201962.3|202049.3|201959.3|202052.3|201962.3|202049.3|201959.3|2
1734497530000|2024-12-18 04:52:10|202051.2|201961.2|202049.3|201959.3|202051.2|201961.2|202049.3|201959.3|4
1734497540000|2024-12-18 04:52:20|202049.5|201959.5|202049.5|201959.5|202049.5|201959.5|202049.5|201959.5|1
1734497550000|2024-12-18 04:52:30|202046.8|201956.8|202049.5|201959.5|202049.5|201959.5|202046.8|201956.8|2
1734497560000|2024-12-18 04:52:40|202051.5|201961.5|202051.5|201961.5|202051.5|201961.5|202051.5|201961.5|1
1734497570000|2024-12-18 04:52:50|202049.5|201959.5|202049.6|201959.6|202049.6|201959.6|202049.5|201959.5|2
1734497590000|2024-12-18 04:53:10|202050|201960|202050|201960|202050|201960|202050|201960|1
1734497600000|2024-12-18 04:53:20|202047|201957|202047|201957|202047|201957|202047|201957|1
1734497610000|2024-12-18 04:53:30|202049.2|201959.2|202048.2|201958.2|202049.2|201959.2|202047.7|201957.7|5
1734497620000|2024-12-18 04:53:40|202048.5|201958.5|202051.7|201961.7|202051.7|201961.7|202048.5|201958.5|3
1734497660000|2024-12-18 04:54:20|202044.5|201954.5|202044.5|201954.5|202044.5|201954.5|202044.5|201954.5|1
1734497670000|2024-12-18 04:54:30|202049.8|201959.8|202049.8|201959.8|202049.8|201959.8|202049.8|201959.8|1
1734497700000|2024-12-18 04:55:00|202044.2|201954.2|202048.6|201958.6|202048.6|201958.6|202044.2|201954.2|2
1734497710000|2024-12-18 04:55:10|202050.6|201960.6|202050.6|201960.6|202050.6|201960.6|202050.6|201960.6|1
1734497720000|2024-12-18 04:55:20|202048.6|201958.6|202048.6|201958.6|202048.6|201958.6|202048.6|201958.6|1
1734497730000|2024-12-18 04:55:30|202050.6|201960.6|202049.8|201959.8|202050.6|201960.6|202049.8|201959.8|2
1734497750000|2024-12-18 04:55:50|202051.2|201961.2|202051.2|201961.2|202051.2|201961.2|202051.2|201961.2|1
1734497760000|2024-12-18 04:56:00|202049.2|201959.2|202051.4|201961.4|202051.4|201961.4|202049.2|201959.2|3
1734497780000|2024-12-18 04:56:20|202049.6|201959.6|202049.6|201959.6|202049.6|201959.6|202049.6|201959.6|1
1734497790000|2024-12-18 04:56:30|202047.3|201957.3|202047.3|201957.3|202047.3|201957.3|202047.3|201957.3|1
1734497800000|2024-12-18 04:56:40|202050|201960|202050|201960|202050|201960|202050|201960|1
1734497810000|2024-12-18 04:56:50|202053|201963|202053|201963|202053|201963|202053|201963|1
1734497820000|2024-12-18 04:57:00|202054.4|201964.4|202055.7|201965.7|202058.1|201968.1|202053.4|201963.4|5
1734497840000|2024-12-18 04:57:20|202053.1|201963.1|202053.1|201963.1|202053.1|201963.1|202053.1|201963.1|1
1734497850000|2024-12-18 04:57:30|202048.7|201958.7|202051.9|201961.9|202054.6|201964.6|202048.7|201958.7|5
1734497880000|2024-12-18 04:58:00|202054.8|201964.8|202055.8|201965.8|202055.8|201965.8|202054.8|201964.8|2
1734497890000|2024-12-18 04:58:10|202056.5|201966.5|202070.7|201980.7|202072.7|201982.7|202052.8|201962.8|4
1734497900000|2024-12-18 04:58:20|202074.1|201984.1|202074.2|201984.2|202074.2|201984.2|202074.1|201984.1|2
1734497910000|2024-12-18 04:58:30|202069.7|201979.7|202068.9|201978.9|202069.7|201979.7|202066.5|201976.5|4
1734497920000|2024-12-18 04:58:40|202065.2|201975.2|202067.2|201977.2|202068.9|201978.9|202064.9|201974.9|6
1734497930000|2024-12-18 04:58:50|202068.9|201978.9|202067.2|201977.2|202068.9|201978.9|202067.2|201977.2|14
1734497940000|2024-12-18 04:59:00|202068.9|201978.9|202065|201975|202068.9|201978.9|202064.8|201974.8|10
1734497950000|2024-12-18 04:59:10|202067.3|201977.3|202065|201975|202067.5|201977.5|202062|201972|7
1734497960000|2024-12-18 04:59:20|202067.5|201977.5|202066.3|201976.3|202067.5|201977.5|202062|201972|14
1734497970000|2024-12-18 04:59:30|202067.4|201977.4|202065.8|201975.8|202067.5|201977.5|202063.8|201973.8|9
1734497980000|2024-12-18 04:59:40|202067.5|201977.5|202063.8|201973.8|202067.5|201977.5|202063.8|201973.8|11
1734497990000|2024-12-18 04:59:50|202067|201977|202062.5|201972.5|202068.3|201978.3|202062.5|201972.5|12
1734498000000|2024-12-18 05:00:00|202065.5|201975.5|202065.5|201975.5|202065.5|201975.5|202065.5|201975.5|1
1734498020000|2024-12-18 05:00:20|202066.9|201976.9|202066.9|201976.9|202066.9|201976.9|202066.9|201976.9|1
1734498030000|2024-12-18 05:00:30|202064.9|201974.9|202064.9|201974.9|202064.9|201974.9|202064.9|201974.9|1
1734498050000|2024-12-18 05:00:50|202065.5|201975.5|202062.5|201972.5|202065.5|201975.5|202062.5|201972.5|2
1734498060000|2024-12-18 05:01:00|202065.5|201975.5|202062.5|201972.5|202065.5|201975.5|202062.5|201972.5|2
1734498070000|2024-12-18 05:01:10|202065.5|201975.5|202064.8|201974.8|202065.5|201975.5|202062.5|201972.5|3
1734498100000|2024-12-18 05:01:40|202061.2|201971.2|202066.7|201976.7|202066.7|201976.7|202061.2|201971.2|5
1734498110000|2024-12-18 05:01:50|202063.5|201973.5|202066.9|201976.9|202066.9|201976.9|202063.5|201973.5|5
1734498120000|2024-12-18 05:02:00|202063.5|201973.5|202066.8|201976.8|202066.9|201976.9|202063.5|201973.5|4
1734498130000|2024-12-18 05:02:10|202068|201978|202066|201976|202068|201978|202066|201976|2
1734498160000|2024-12-18 05:02:40|202062.5|201972.5|202062.5|201972.5|202062.5|201972.5|202062.5|201972.5|1
1734498170000|2024-12-18 05:02:50|202057.5|201967.5|202063|201973|202063|201973|202057.5|201967.5|2
1734498180000|2024-12-18 05:03:00|202063.5|201973.5|202063.3|201973.3|202065.5|201975.5|202063.3|201973.3|3
1734498190000|2024-12-18 05:03:10|202065.5|201975.5|202065.5|201975.5|202065.5|201975.5|202065.5|201975.5|1
1734498200000|2024-12-18 05:03:20|202063.3|201973.3|202063.8|201973.8|202066|201976|202063.3|201973.3|4
1734498210000|2024-12-18 05:03:30|202061.5|201971.5|202062.5|201972.5|202062.5|201972.5|202061.5|201971.5|2
1734498230000|2024-12-18 05:03:50|202064.5|201974.5|202064.5|201974.5|202064.5|201974.5|202064.5|201974.5|1
1734498250000|2024-12-18 05:04:10|202063.7|201973.7|202063.7|201973.7|202063.7|201973.7|202063.7|201973.7|1
1734498260000|2024-12-18 05:04:20|202056.5|201966.5|202056.5|201966.5|202056.5|201966.5|202056.5|201966.5|1
1734498280000|2024-12-18 05:04:40|202062.5|201972.5|202062.5|201972.5|202062.5|201972.5|202062.5|201972.5|1
1734498290000|2024-12-18 05:04:50|202063.7|201973.7|202063.7|201973.7|202063.7|201973.7|202063.7|201973.7|1
1734498300000|2024-12-18 05:05:00|202063.8|201973.8|202063.8|201973.8|202064.2|201974.2|202063.8|201973.8|3
1734498320000|2024-12-18 05:05:20|202064|201974|202065.3|201975.3|202065.3|201975.3|202061|201971|5
1734498340000|2024-12-18 05:05:40|202067|201977|202067|201977|202067|201977|202067|201977|1
1734498350000|2024-12-18 05:05:50|202066.7|201976.7|202066.7|201976.7|202066.7|201976.7|202066.7|201976.7|1
1734498360000|2024-12-18 05:06:00|202063.1|201973.1|202066.5|201976.5|202066.5|201976.5|202063.1|201973.1|2
1734498370000|2024-12-18 05:06:10|202066.4|201976.4|202066.4|201976.4|202066.4|201976.4|202066.4|201976.4|1
1734498380000|2024-12-18 05:06:20|202066.5|201976.5|202066.5|201976.5|202066.5|201976.5|202066.5|201976.5|1
1734498390000|2024-12-18 05:06:30|202068.5|201978.5|202064.8|201974.8|202068.5|201978.5|202064.8|201974.8|3
1734498410000|2024-12-18 05:06:50|202065.5|201975.5|202065|201975|202065.5|201975.5|202065|201975|2
1734498420000|2024-12-18 05:07:00|202063.5|201973.5|202065.9|201975.9|202065.9|201975.9|202063.5|201973.5|2
1734498430000|2024-12-18 05:07:10|202067|201977|202067|201977|202067|201977|202067|201977|1
1734498440000|2024-12-18 05:07:20|202069|201979|202067|201977|202069|201979|202067|201977|2
1734498450000|2024-12-18 05:07:30|202065.3|201975.3|202065.3|201975.3|202065.3|201975.3|202065.3|201975.3|1
1734498470000|2024-12-18 05:07:50|202067.3|201977.3|202070.7|201980.7|202070.7|201980.7|202067.3|201977.3|2
1734498510000|2024-12-18 05:08:30|202068|201978|202068|201978|202068.3|201978.3|202068|201978|3
1734498530000|2024-12-18 05:08:50|202070.7|201980.7|202070.7|201980.7|202070.7|201980.7|202070.7|201980.7|1
1734498540000|2024-12-18 05:09:00|202070.6|201980.6|202070.6|201980.6|202070.6|201980.6|202070.6|201980.6|1
1734498570000|2024-12-18 05:09:30|202067|201977|202067.8|201977.8|202067.8|201977.8|202067|201977|2
1734498580000|2024-12-18 05:09:40|202070.9|201980.9|202070.9|201980.9|202070.9|201980.9|202070.9|201980.9|1
1734498610000|2024-12-18 05:10:10|202067.8|201977.8|202071.5|201981.5|202071.5|201981.5|202067.8|201977.8|2
1734498630000|2024-12-18 05:10:30|202071.8|201981.8|202071.8|201981.8|202071.8|201981.8|202071.8|201981.8|1
1734498640000|2024-12-18 05:10:40|202073.7|201983.7|202073.2|201983.2|202073.7|201983.7|202073.2|201983.2|3
1734498670000|2024-12-18 05:11:10|202070.8|201980.8|202070.8|201980.8|202070.8|201980.8|202070.8|201980.8|1
1734498690000|2024-12-18 05:11:30|202072.9|201982.9|202072.9|201982.9|202072.9|201982.9|202072.9|201982.9|1
1734498720000|2024-12-18 05:12:00|202070.8|201980.8|202070.8|201980.8|202070.8|201980.8|202070.8|201980.8|1
1734498730000|2024-12-18 05:12:10|202070.5|201980.5|202072|201982|202075.5|201985.5|202070.5|201980.5|3
1734498740000|2024-12-18 05:12:20|202071.5|201981.5|202067.3|201977.3|202071.5|201981.5|202067.3|201977.3|2
1734498750000|2024-12-18 05:12:30|202070.3|201980.3|202070.3|201980.3|202070.3|201980.3|202070.3|201980.3|1
1734498780000|2024-12-18 05:13:00|202067.3|201977.3|202067.3|201977.3|202067.3|201977.3|202067.3|201977.3|1
1734498800000|2024-12-18 05:13:20|202064|201974|202068.8|201978.8|202070.3|201980.3|202064|201974|4
1734498810000|2024-12-18 05:13:30|202064.7|201974.7|202068.5|201978.5|202068.5|201978.5|202064.7|201974.7|3
1734498840000|2024-12-18 05:14:00|202065.5|201975.5|202065.5|201975.5|202065.5|201975.5|202065.5|201975.5|1
1734498860000|2024-12-18 05:14:20|202065.3|201975.3|202068.7|201978.7|202068.7|201978.7|202065.3|201975.3|2
1734498900000|2024-12-18 05:15:00|202065.3|201975.3|202065.3|201975.3|202065.3|201975.3|202065.3|201975.3|1
1734498920000|2024-12-18 05:15:20|202068.9|201978.9|202068.9|201978.9|202068.9|201978.9|202068.9|201978.9|1
1734498930000|2024-12-18 05:15:30|202069|201979|202069|201979|202069|201979|202069|201979|1
1734498960000|2024-12-18 05:16:00|202065.5|201975.5|202065.5|201975.5|202065.5|201975.5|202065.5|201975.5|1
1734498970000|2024-12-18 05:16:10|202069.1|201979.1|202069.1|201979.1|202069.1|201979.1|202069.1|201979.1|1
1734499010000|2024-12-18 05:16:50|202065.5|201975.5|202065.5|201975.5|202065.5|201975.5|202065.5|201975.5|1
1734499030000|2024-12-18 05:17:10|202060.5|201970.5|202068.4|201978.4|202068.4|201978.4|202060.5|201970.5|2
1734499070000|2024-12-18 05:17:50|202065.5|201975.5|202065.5|201975.5|202065.5|201975.5|202065.5|201975.5|1
1734499080000|2024-12-18 05:18:00|202069.1|201979.1|202069.1|201979.1|202069.1|201979.1|202069.1|201979.1|1
1734499100000|2024-12-18 05:18:20|202068.4|201978.4|202068.4|201978.4|202068.4|201978.4|202068.4|201978.4|1
1734499120000|2024-12-18 05:18:40|202060.5|201970.5|202066.5|201976.5|202066.5|201976.5|202060.5|201970.5|2
1734499130000|2024-12-18 05:18:50|202071.3|201981.3|202071.3|201981.3|202071.3|201981.3|202071.3|201981.3|1
1734499140000|2024-12-18 05:19:00|202073.4|201983.4|202073.4|201983.4|202073.4|201983.4|202073.4|201983.4|1
1734499180000|2024-12-18 05:19:40|202071.3|201981.3|202071.3|201981.3|202071.3|201981.3|202071.3|201981.3|1
1734499190000|2024-12-18 05:19:50|202071|201981|202070|201980|202071|201981|202063.5|201973.5|4
1734499200000|2024-12-18 05:20:00|202066.5|201976.5|202069.7|201979.7|202069.7|201979.7|202066.3|201976.3|4
1734499210000|2024-12-18 05:20:10|202066.4|201976.4|202069.8|201979.8|202069.8|201979.8|202066.4|201976.4|2
1734499230000|2024-12-18 05:20:30|202066.4|201976.4|202069.7|201979.7|202069.7|201979.7|202066.4|201976.4|2
1734499240000|2024-12-18 05:20:40|202066.4|201976.4|202069.7|201979.7|202069.7|201979.7|202066.4|201976.4|2
1734499270000|2024-12-18 05:21:10|202067|201977|202067|201977|202067|201977|202067|201977|1
1734499290000|2024-12-18 05:21:30|202066.8|201976.8|202066.8|201976.8|202066.8|201976.8|202066.8|201976.8|1
1734499300000|2024-12-18 05:21:40|202069.6|201979.6|202069.7|201979.7|202069.7|201979.7|202069.6|201979.6|2
1734499310000|2024-12-18 05:21:50|202068.4|201978.4|202067.4|201977.4|202068.4|201978.4|202067.4|201977.4|2
1734499320000|2024-12-18 05:22:00|202064.4|201974.4|202058.9|201968.9|202065.8|201975.8|202053.9|201963.9|9
1734499330000|2024-12-18 05:22:10|202059.4|201969.4|202059.4|201969.4|202059.4|201969.4|202059.4|201969.4|1
1734499350000|2024-12-18 05:22:30|202055.9|201965.9|202047.8|201957.8|202055.9|201965.9|202043.4|201953.4|8
1734499360000|2024-12-18 05:22:40|202045.6|201955.6|202048.4|201958.4|202048.4|201958.4|202045.6|201955.6|3
1734499370000|2024-12-18 05:22:50|202049.3|201959.3|202048.2|201958.2|202049.3|201959.3|202044.1|201954.1|8
1734499380000|2024-12-18 05:23:00|202046.2|201956.2|202048.5|201958.5|202048.6|201958.6|202046|201956|5
1734499390000|2024-12-18 05:23:10|202045.3|201955.3|202048.5|201958.5|202048.5|201958.5|202044.3|201954.3|7
1734499400000|2024-12-18 05:23:20|202045.1|201955.1|202046.9|201956.9|202048.3|201958.3|202043.5|201953.5|6
1734499410000|2024-12-18 05:23:30|202043.6|201953.6|202046.3|201956.3|202047.1|201957.1|202042.4|201952.4|10
1734499420000|2024-12-18 05:23:40|202042.8|201952.8|202045.9|201955.9|202046.3|201956.3|202042.8|201952.8|6
1734499430000|2024-12-18 05:23:50|202046.6|201956.6|202045.6|201955.6|202046.6|201956.6|202045.6|201955.6|3
1734499440000|2024-12-18 05:24:00|202045.9|201955.9|202046.4|201956.4|202048.9|201958.9|202045.2|201955.2|8
1734499450000|2024-12-18 05:24:10|202049.4|201959.4|202046.4|201956.4|202049.4|201959.4|202046.4|201956.4|4
1734499460000|2024-12-18 05:24:20|202045.4|201955.4|202045.7|201955.7|202045.7|201955.7|202045.4|201955.4|4
1734499470000|2024-12-18 05:24:30|202043.3|201953.3|202043.5|201953.5|202043.5|201953.5|202043.3|201953.3|2
1734499480000|2024-12-18 05:24:40|202044|201954|202044.5|201954.5|202048.8|201958.8|202043.5|201953.5|12
1734499490000|2024-12-18 05:24:50|202044|201954|202048.8|201958.8|202048.8|201958.8|202044|201954|7
1734499500000|2024-12-18 05:25:00|202050|201960|202050|201960|202050|201960|202047.1|201957.1|3
1734499510000|2024-12-18 05:25:10|202047.3|201957.3|202050|201960|202050|201960|202047.3|201957.3|2
1734499520000|2024-12-18 05:25:20|202047.3|201957.3|202047.3|201957.3|202047.3|201957.3|202047.3|201957.3|1
1734499530000|2024-12-18 05:25:30|202048.8|201958.8|202048.8|201958.8|202048.8|201958.8|202048.8|201958.8|1
1734499540000|2024-12-18 05:25:40|202044.5|201954.5|202062.8|201972.8|202068|201978|202044.5|201954.5|11
1734499550000|2024-12-18 05:25:50|202061.5|201971.5|202067.8|201977.8|202069.8|201979.8|202061.3|201971.3|12
1734499560000|2024-12-18 05:26:00|202069.8|201979.8|202067.9|201977.9|202070.7|201980.7|202067.1|201977.1|6
1734499570000|2024-12-18 05:26:10|202070.7|201980.7|202067.6|201977.6|202070.7|201980.7|202067.6|201977.6|8
1734499580000|2024-12-18 05:26:20|202070.7|201980.7|202067.6|201977.6|202070.7|201980.7|202067.6|201977.6|8
1734499590000|2024-12-18 05:26:30|202067.4|201977.4|202065.3|201975.3|202069.8|201979.8|202065|201975|4
1734499600000|2024-12-18 05:26:40|202066|201976|202066|201976|202066|201976|202066|201976|1
1734499610000|2024-12-18 05:26:50|202070.5|201980.5|202071.8|201981.8|202071.8|201981.8|202066.8|201976.8|10
1734499620000|2024-12-18 05:27:00|202069.5|201979.5|202069.5|201979.5|202071.8|201981.8|202069.2|201979.2|7
1734499630000|2024-12-18 05:27:10|202071.8|201981.8|202069.5|201979.5|202071.8|201981.8|202069.5|201979.5|2
1734499640000|2024-12-18 05:27:20|202071.8|201981.8|202077.2|201987.2|202077.2|201987.2|202057.9|201967.9|7
1734499650000|2024-12-18 05:27:30|202069.5|201979.5|202069.7|201979.7|202072|201982|202069.5|201979.5|5
1734499660000|2024-12-18 05:27:40|202072|201982|202072|201982|202072|201982|202069.7|201979.7|4
1734499670000|2024-12-18 05:27:50|202069.7|201979.7|202069.7|201979.7|202071.8|201981.8|202069.7|201979.7|5
1734499680000|2024-12-18 05:28:00|202067.8|201977.8|202069.3|201979.3|202069.3|201979.3|202067.8|201977.8|2
1734499690000|2024-12-18 05:28:10|202065.7|201975.7|202070.7|201980.7|202070.9|201980.9|202065.7|201975.7|4
1734499710000|2024-12-18 05:28:30|202070.6|201980.6|202070.2|201980.2|202072.7|201982.7|202070.2|201980.2|4
1734499720000|2024-12-18 05:28:40|202070.9|201980.9|202070.9|201980.9|202070.9|201980.9|202070.9|201980.9|1
1734499730000|2024-12-18 05:28:50|202067.8|201977.8|202068.5|201978.5|202072.8|201982.8|202067.8|201977.8|7
1734499740000|2024-12-18 05:29:00|202070.8|201980.8|202068.8|201978.8|202070.8|201980.8|202068.8|201978.8|2
1734499750000|2024-12-18 05:29:10|202071.2|201981.2|202071|201981|202071.2|201981.2|202071|201981|2
1734499780000|2024-12-18 05:29:40|202067|201977|202067|201977|202067|201977|202067|201977|1
1734499790000|2024-12-18 05:29:50|202071|201981|202067.3|201977.3|202071|201981|202067.3|201977.3|2
1734499800000|2024-12-18 05:30:00|202065.5|201975.5|202068.4|201978.4|202068.4|201978.4|202065.5|201975.5|2
1734499810000|2024-12-18 05:30:10|202068.1|201978.1|202068.1|201978.1|202068.1|201978.1|202068.1|201978.1|1
1734499830000|2024-12-18 05:30:30|202066.3|201976.3|202066.3|201976.3|202066.3|201976.3|202066.3|201976.3|1
1734499840000|2024-12-18 05:30:40|202070.8|201980.8|202066.5|201976.5|202070.8|201980.8|202066.5|201976.5|4
1734499850000|2024-12-18 05:30:50|202068|201978|202069.7|201979.7|202069.7|201979.7|202066.5|201976.5|3
1734499890000|2024-12-18 05:31:30|202071|201981|202067.5|201977.5|202072.3|201982.3|202067.5|201977.5|4
1734499910000|2024-12-18 05:31:50|202067.3|201977.3|202069.4|201979.4|202069.9|201979.9|202067.3|201977.3|3
1734499940000|2024-12-18 05:32:20|202066.5|201976.5|202066.5|201976.5|202066.5|201976.5|202066.5|201976.5|1
1734499960000|2024-12-18 05:32:40|202066.3|201976.3|202068.6|201978.6|202068.6|201978.6|202066.3|201976.3|2
1734499970000|2024-12-18 05:32:50|202068.8|201978.8|202069.8|201979.8|202069.8|201979.8|202068.8|201978.8|2
1734499980000|2024-12-18 05:33:00|202072.5|201982.5|202070|201980|202072.5|201982.5|202070|201980|2
1734499990000|2024-12-18 05:33:10|202070.6|201980.6|202070.6|201980.6|202070.6|201980.6|202070.5|201980.5|3
1734500000000|2024-12-18 05:33:20|202069.3|201979.3|202069.3|201979.3|202069.3|201979.3|202069.3|201979.3|1
1734500010000|2024-12-18 05:33:30|202068.8|201978.8|202067.8|201977.8|202069.3|201979.3|202067.8|201977.8|3
1734500020000|2024-12-18 05:33:40|202070.9|201980.9|202070.9|201980.9|202070.9|201980.9|202070.9|201980.9|1
1734500040000|2024-12-18 05:34:00|202071.2|201981.2|202071.2|201981.2|202071.2|201981.2|202071.2|201981.2|1
1734500050000|2024-12-18 05:34:10|202068.8|201978.8|202067.5|201977.5|202068.8|201978.8|202067.5|201977.5|2
1734500070000|2024-12-18 05:34:30|202070.4|201980.4|202070.4|201980.4|202070.4|201980.4|202070.4|201980.4|1
1734500090000|2024-12-18 05:34:50|202068.9|201978.9|202067.7|201977.7|202068.9|201978.9|202067.7|201977.7|2
1734500100000|2024-12-18 05:35:00|202063.5|201973.5|202063.5|201973.5|202063.5|201973.5|202063.5|201973.5|1
1734500130000|2024-12-18 05:35:30|202067.6|201977.6|202069.6|201979.6|202069.6|201979.6|202067.6|201977.6|2
1734500140000|2024-12-18 05:35:40|202064.6|201974.6|202061|201971|202068.1|201978.1|202060.6|201970.6|7
1734500150000|2024-12-18 05:35:50|202067|201977|202073.7|201983.7|202074.3|201984.3|202067|201977|6
1734500160000|2024-12-18 05:36:00|202070.8|201980.8|202071|201981|202074.3|201984.3|202070.8|201980.8|6
1734500180000|2024-12-18 05:36:20|202070.8|201980.8|202068.5|201978.5|202071|201981|202068.5|201978.5|3
1734500190000|2024-12-18 05:36:30|202067.5|201977.5|202065|201975|202067.5|201977.5|202065|201975|2
1734500200000|2024-12-18 05:36:40|202069.1|201979.1|202069.1|201979.1|202069.1|201979.1|202069.1|201979.1|1
1734500210000|2024-12-18 05:36:50|202071.1|201981.1|202070.9|201980.9|202074.2|201984.2|202068.6|201978.6|5
1734500240000|2024-12-18 05:37:20|202067.8|201977.8|202067.8|201977.8|202067.8|201977.8|202067.8|201977.8|1
1734500260000|2024-12-18 05:37:40|202070.6|201980.6|202070.2|201980.2|202070.6|201980.6|202070.2|201980.2|2
1734500270000|2024-12-18 05:37:50|202069.9|201979.9|202069.9|201979.9|202069.9|201979.9|202069.9|201979.9|1
1734500290000|2024-12-18 05:38:10|202068.6|201978.6|202068.6|201978.6|202068.6|201978.6|202068.6|201978.6|1
1734500330000|2024-12-18 05:38:50|202071|201981|202069.1|201979.1|202071|201981|202065.8|201975.8|4
1734500370000|2024-12-18 05:39:30|202066.8|201976.8|202066.8|201976.8|202066.8|201976.8|202066.8|201976.8|1
1734500380000|2024-12-18 05:39:40|202065.3|201975.3|202069.4|201979.4|202069.4|201979.4|202065.3|201975.3|2
1734500400000|2024-12-18 05:40:00|202073.3|201983.3|202068.9|201978.9|202073.3|201983.3|202068.9|201978.9|2
1734500410000|2024-12-18 05:40:10|202066|201976|202066|201976|202066|201976|202066|201976|1
1734500440000|2024-12-18 05:40:40|202069.3|201979.3|202069.3|201979.3|202069.3|201979.3|202069.3|201979.3|1
1734500450000|2024-12-18 05:40:50|202069.1|201979.1|202066.8|201976.8|202069.3|201979.3|202066.8|201976.8|3
1734500490000|2024-12-18 05:41:30|202062|201972|202062.8|201972.8|202066.3|201976.3|202062|201972|3
1734500500000|2024-12-18 05:41:40|202067.8|201977.8|202063.8|201973.8|202067.8|201977.8|202063.8|201973.8|2
1734500510000|2024-12-18 05:41:50|202066.7|201976.7|202066.7|201976.7|202066.7|201976.7|202066.7|201976.7|1
1734500520000|2024-12-18 05:42:00|202069.3|201979.3|202069.3|201979.3|202069.3|201979.3|202069.3|201979.3|1
1734500530000|2024-12-18 05:42:10|202066|201976|202068.7|201978.7|202068.7|201978.7|202066|201976|2
1734500540000|2024-12-18 05:42:20|202064.6|201974.6|202069.2|201979.2|202069.2|201979.2|202064.6|201974.6|2
1734500550000|2024-12-18 05:42:30|202069.5|201979.5|202069.2|201979.2|202069.7|201979.7|202069.2|201979.2|3
1734500580000|2024-12-18 05:43:00|202064.8|201974.8|202062.7|201972.7|202066.4|201976.4|202062.4|201972.4|5
1734500600000|2024-12-18 05:43:20|202067|201977|202063.4|201973.4|202069.2|201979.2|202062.9|201972.9|7
1734500610000|2024-12-18 05:43:30|202061.5|201971.5|202061.5|201971.5|202061.5|201971.5|202061.5|201971.5|1
1734500620000|2024-12-18 05:43:40|202070|201980|202068.8|201978.8|202070|201980|202068.8|201978.8|2
1734500650000|2024-12-18 05:44:10|202068.7|201978.7|202066.5|201976.5|202068.7|201978.7|202066.5|201976.5|2
1734500660000|2024-12-18 05:44:20|202066|201976|202066|201976|202066|201976|202066|201976|1
1734500680000|2024-12-18 05:44:40|202068.4|201978.4|202068.4|201978.4|202068.4|201978.4|202068.4|201978.4|1
1734500690000|2024-12-18 05:44:50|202069|201979|202067.5|201977.5|202069|201979|202067.5|201977.5|3
1734500710000|2024-12-18 05:45:10|202064.8|201974.8|202068.5|201978.5|202068.5|201978.5|202064.4|201974.4|3
1734500720000|2024-12-18 05:45:20|202068.8|201978.8|202067.8|201977.8|202068.8|201978.8|202067.2|201977.2|3
1734500730000|2024-12-18 05:45:30|202068.5|201978.5|202064|201974|202068.5|201978.5|202058.5|201968.5|7
1734500750000|2024-12-18 05:45:50|202067.7|201977.7|202064.7|201974.7|202067.7|201977.7|202064.7|201974.7|4
1734500760000|2024-12-18 05:46:00|202067.4|201977.4|202065.4|201975.4|202067.4|201977.4|202064.7|201974.7|6
1734500770000|2024-12-18 05:46:10|202063|201973|202063|201973|202063|201973|202063|201973|1
1734500780000|2024-12-18 05:46:20|202062.4|201972.4|202059.6|201969.6|202062.4|201972.4|202059.6|201969.6|2
1734500800000|2024-12-18 05:46:40|202056|201966|202043|201953|202056|201966|202039.8|201949.8|9
1734500810000|2024-12-18 05:46:50|202046.4|201956.4|202046.4|201956.4|202046.4|201956.4|202046.2|201956.2|3
1734500830000|2024-12-18 05:47:10|202046.5|201956.5|202046.5|201956.5|202046.5|201956.5|202046.5|201956.5|1
1734500840000|2024-12-18 05:47:20|202048.5|201958.5|202053|201963|202053|201963|202048.5|201958.5|2
1734500850000|2024-12-18 05:47:30|202048.8|201958.8|202048.8|201958.8|202048.8|201958.8|202048.8|201958.8|1
1734500870000|2024-12-18 05:47:50|202044.3|201954.3|202044.3|201954.3|202044.3|201954.3|202044.3|201954.3|1
1734500890000|2024-12-18 05:48:10|202050|201960|202050|201960|202050|201960|202050|201960|1
1734500910000|2024-12-18 05:48:30|202049.8|201959.8|202049|201959|202053.2|201963.2|202048.9|201958.9|4
1734500920000|2024-12-18 05:48:40|202049.2|201959.2|202050.5|201960.5|202050.5|201960.5|202044.3|201954.3|3
1734500950000|2024-12-18 05:49:10|202053.3|201963.3|202053.3|201963.3|202053.3|201963.3|202053.3|201963.3|1
1734500980000|2024-12-18 05:49:40|202050|201960|202050|201960|202050|201960|202050|201960|1
1734500990000|2024-12-18 05:49:50|202041|201951|202043.8|201953.8|202044|201954|202041|201951|5
1734501000000|2024-12-18 05:50:00|202042.8|201952.8|202047.6|201957.6|202050.3|201960.3|202042.8|201952.8|5
1734501010000|2024-12-18 05:50:10|202052.3|201962.3|202047.8|201957.8|202052.3|201962.3|202047.8|201957.8|2
1734501040000|2024-12-18 05:50:40|202043.5|201953.5|202050.3|201960.3|202050.3|201960.3|202043.5|201953.5|2
1734501060000|2024-12-18 05:51:00|202052.8|201962.8|202052.8|201962.8|202052.8|201962.8|202052.8|201962.8|1
1734501070000|2024-12-18 05:51:10|202048|201958|202049.4|201959.4|202049.4|201959.4|202048|201958|2
1734501080000|2024-12-18 05:51:20|202054.2|201964.2|202054.2|201964.2|202054.2|201964.2|202054.2|201964.2|1
1734501100000|2024-12-18 05:51:40|202052.3|201962.3|202052.3|201962.3|202052.3|201962.3|202052.3|201962.3|1
1734501110000|2024-12-18 05:51:50|202054|201964|202049.5|201959.5|202054|201964|202049.5|201959.5|3
1734501150000|2024-12-18 05:52:30|202044.5|201954.5|202052.3|201962.3|202052.3|201962.3|202044.5|201954.5|2
1734501160000|2024-12-18 05:52:40|202045.8|201955.8|202052.3|201962.3|202052.3|201962.3|202045.8|201955.8|2
1734501170000|2024-12-18 05:52:50|202053.9|201963.9|202053.9|201963.9|202053.9|201963.9|202053.9|201963.9|1
1734501190000|2024-12-18 05:53:10|202053.5|201963.5|202049.2|201959.2|202053.5|201963.5|202049.2|201959.2|2
1734501200000|2024-12-18 05:53:20|202053.9|201963.9|202052.3|201962.3|202053.9|201963.9|202052.3|201962.3|2
1734501210000|2024-12-18 05:53:30|202051.8|201961.8|202044.8|201954.8|202051.8|201961.8|202043.5|201953.5|5
1734501220000|2024-12-18 05:53:40|202044.3|201954.3|202053.5|201963.5|202053.5|201963.5|202044|201954|8
1734501230000|2024-12-18 05:53:50|202048.5|201958.5|202053.5|201963.5|202053.5|201963.5|202048.5|201958.5|2
1734501240000|2024-12-18 05:54:00|202048.5|201958.5|202053.5|201963.5|202053.5|201963.5|202048.5|201958.5|2
1734501250000|2024-12-18 05:54:10|202048.8|201958.8|202048.7|201958.7|202053.5|201963.5|202048.2|201958.2|7
1734501260000|2024-12-18 05:54:20|202052.3|201962.3|202052.3|201962.3|202052.3|201962.3|202052.3|201962.3|1
1734501280000|2024-12-18 05:54:40|202053.8|201963.8|202049.3|201959.3|202053.8|201963.8|202049.3|201959.3|2
1734501290000|2024-12-18 05:54:50|202053.8|201963.8|202049.2|201959.2|202053.8|201963.8|202049.2|201959.2|2
1734501300000|2024-12-18 05:55:00|202048.5|201958.5|202058.7|201968.7|202058.7|201968.7|202048.5|201958.5|4
1734501310000|2024-12-18 05:55:10|202055.8|201965.8|202056.5|201966.5|202056.5|201966.5|202050.4|201960.4|10
1734501330000|2024-12-18 05:55:30|202056.2|201966.2|202056.5|201966.5|202056.5|201966.5|202055.8|201965.8|4
1734501340000|2024-12-18 05:55:40|202053|201963|202054|201964|202054|201964|202053|201963|2
1734501350000|2024-12-18 05:55:50|202053|201963|202054|201964|202054|201964|202053|201963|6
1734501360000|2024-12-18 05:56:00|202053.5|201963.5|202054|201964|202054|201964|202052.5|201962.5|4
1734501370000|2024-12-18 05:56:10|202056.6|201966.6|202056.6|201966.6|202056.6|201966.6|202056.6|201966.6|1
1734501380000|2024-12-18 05:56:20|202055.9|201965.9|202036.5|201986.5|202055.9|201986.5|202031.2|201965.9|6
1734501420000|2024-12-18 05:57:00|202053|201963|202053|201963|202053|201963|202052.5|201962.5|5
1734501430000|2024-12-18 05:57:10|202053.5|201963.5|202059.3|201969.3|202059.3|201969.3|202053.5|201963.5|8
1734501440000|2024-12-18 05:57:20|202060.3|201970.3|202060.3|201970.3|202060.3|201970.3|202060.3|201970.3|1
1734501450000|2024-12-18 05:57:30|202061.5|201971.5|202067|201977|202069.1|201979.1|202059.8|201969.8|36
1734501460000|2024-12-18 05:57:40|202066.7|201976.7|202093.4|202003.4|202134.9|202044.9|202053.5|201971.8|32
1734501470000|2024-12-18 05:57:50|202093|202003|202087|201997|202093|202003|202087|201997|6
1734501480000|2024-12-18 05:58:00|202088.2|201998.2|202088.3|201998.3|202088.4|201998.4|202088.1|201998.1|8
1734501490000|2024-12-18 05:58:10|202088.2|201998.2|202093.2|202003.2|202095.9|202005.9|202083.7|201993.7|20
1734501500000|2024-12-18 05:58:20|202092.8|202002.8|202092.8|202002.8|202093|202003|202092.8|202002.8|5
1734501510000|2024-12-18 05:58:30|202089.3|201999.3|202095.4|202005.4|202096.7|202006.7|202083.7|201993.7|15
1734501520000|2024-12-18 05:58:40|202090.9|202000.9|202073.7|202023.7|202101.1|202033|202068|201995.4|18
1734501530000|2024-12-18 05:58:50|202073.5|202023.5|202073.6|202023.6|202073.6|202023.6|202073.5|202023.5|2
1734501540000|2024-12-18 05:59:00|202078|202028|202082.9|202032.9|202082.9|202032.9|202068.5|202018.5|12
1734501550000|2024-12-18 05:59:10|202082.2|202032.2|202071.9|202021.9|202083.5|202033.5|202071.6|202021.6|11
1734501560000|2024-12-18 05:59:20|202074.1|202024.1|202074.1|202024.1|202074.1|202024.1|202074.1|202024.1|1
1734501570000|2024-12-18 05:59:30|202071.6|202021.6|202071.9|202021.9|202074.6|202024.6|202070.7|202020.7|11
1734501580000|2024-12-18 05:59:40|202071.8|202021.8|202073.4|202023.4|202073.8|202023.8|202071.8|202021.8|6
1734501590000|2024-12-18 05:59:50|202073.2|202023.2|202074.3|202024.3|202074.3|202024.3|202072.9|202022.9|15
1734501600000|2024-12-18 06:00:00|202077.8|202027.8|202095|202045|202098.2|202048.2|202077.8|202027.8|20
1734501610000|2024-12-18 06:00:10|202098.4|202048.4|202096.6|202046.6|202098.4|202048.4|202092|202042|21
1734501620000|2024-12-18 06:00:20|202094.8|202044.8|202094|202044|202096.6|202046.6|202083.8|202033.8|8
1734501630000|2024-12-18 06:00:30|202094.2|202044.2|202094.1|202044.1|202097.2|202047.2|202093.5|202043.5|9
1734501640000|2024-12-18 06:00:40|202092.7|202042.7|202095.3|202045.3|202095.7|202045.7|202092.6|202042.6|24
1734501650000|2024-12-18 06:00:50|202093.6|202043.6|202093.7|202043.7|202097.6|202047.6|202090.4|202040.4|17
1734501660000|2024-12-18 06:01:00|202091.2|202041.2|202095.5|202045.5|202101.2|202051.2|202091.2|202041.2|32
1734501670000|2024-12-18 06:01:10|202100.7|202050.7|202103.6|202053.6|202103.6|202053.6|202092.1|202042.1|14
1734501680000|2024-12-18 06:01:20|202103.3|202053.3|202106.5|202056.5|202106.5|202056.5|202103.3|202053.3|7
1734501690000|2024-12-18 06:01:30|202106.3|202056.3|202107|202057|202107|202057|202103.7|202053.7|13
1734501700000|2024-12-18 06:01:40|202108.7|202058.7|202120.6|202070.6|202120.6|202070.6|202107.3|202057.3|13
1734501710000|2024-12-18 06:01:50|202119.7|202069.7|202112.3|202062.3|202119.7|202069.7|202109.1|202059.1|11
1734501730000|2024-12-18 06:02:10|202109.8|202059.8|202112.3|202062.3|202112.3|202062.3|202109.8|202059.8|2
1734501740000|2024-12-18 06:02:20|202132.8|202042.8|202132.8|202042.8|202132.8|202042.8|202132.8|202042.8|1
1734501760000|2024-12-18 06:02:40|202132.3|202042.3|202132.3|202042.3|202132.3|202042.3|202132.3|202042.3|1
1734501780000|2024-12-18 06:03:00|202132.5|202042.5|202132.5|202042.5|202132.5|202042.5|202132.5|202042.5|1
1734501790000|2024-12-18 06:03:10|202130.8|202040.8|202130.8|202040.8|202130.8|202040.8|202130.8|202040.8|1
1734501810000|2024-12-18 06:03:30|202127|202037|202130.8|202040.8|202130.8|202040.8|202127|202037|2
1734501820000|2024-12-18 06:03:40|202127.3|202037.3|202130.8|202040.8|202130.8|202040.8|202127.3|202037.3|3
1734501840000|2024-12-18 06:04:00|202131|202041|202131|202041|202131|202041|202131|202041|1
1734501850000|2024-12-18 06:04:10|202130.7|202040.7|202130.5|202040.5|202130.7|202040.7|202130.1|202040.1|4
1734501860000|2024-12-18 06:04:20|202130.7|202040.7|202130.5|202040.5|202130.7|202040.7|202128|202038|9
1734501890000|2024-12-18 06:04:50|202130.8|202040.8|202130.8|202040.8|202130.8|202040.8|202130.8|202040.8|1
1734501900000|2024-12-18 06:05:00|202126.5|202036.5|202128.1|202038.1|202128.1|202038.1|202126.5|202036.5|2
1734501930000|2024-12-18 06:05:30|202126.5|202036.5|202130.3|202040.3|202130.3|202040.3|202126.5|202036.5|2
1734501940000|2024-12-18 06:05:40|202130|202040|202130|202040|202130|202040|202130|202040|1
1734501950000|2024-12-18 06:05:50|202130.5|202040.5|202128|202038|202130.5|202040.5|202128|202038|2
1734501960000|2024-12-18 06:06:00|202128.3|202038.3|202088.5|202038.5|202128.3|202047.9|202085.5|202035.5|10
1734501970000|2024-12-18 06:06:10|202088.8|202038.8|202088|202038|202088.8|202038.8|202084.3|202034.3|6
1734501980000|2024-12-18 06:06:20|202087.8|202037.8|202087.8|202037.8|202087.8|202037.8|202087.8|202037.8|1
1734501990000|2024-12-18 06:06:30|202086.9|202036.9|202073.6|202023.6|202086.9|202036.9|202073.6|202023.6|3
1734502000000|2024-12-18 06:06:40|202077.3|202027.3|202079.6|202029.6|202079.6|202029.6|202074.1|202024.1|6
1734502010000|2024-12-18 06:06:50|202081.2|202031.2|202081.2|202031.2|202081.2|202031.2|202081.2|202031.2|1
1734502020000|2024-12-18 06:07:00|202080.3|202030.3|202078|202028|202080.3|202030.3|202078|202028|4
1734502050000|2024-12-18 06:07:30|202097|202007|202097|202007|202097|202007|202097|202007|1
1734502070000|2024-12-18 06:07:50|202098.7|202008.7|202098.7|202008.7|202098.7|202008.7|202098.7|202008.7|1
1734502100000|2024-12-18 06:08:20|202099.6|202009.6|202114.7|202024.7|202114.7|202024.7|202099.6|202009.6|7
1734502110000|2024-12-18 06:08:30|202114.5|202024.5|202119|202029|202120.8|202030.8|202114.5|202024.5|8
1734502120000|2024-12-18 06:08:40|202114.5|202024.5|202118.7|202028.7|202118.7|202028.7|202114.5|202024.5|3
1734502130000|2024-12-18 06:08:50|202117.9|202027.9|202118.6|202028.6|202118.7|202028.7|202117.9|202027.9|6
1734502140000|2024-12-18 06:09:00|202115.2|202025.2|202130.5|202040.5|202130.5|202040.5|202114.5|202024.5|11
1734502150000|2024-12-18 06:09:10|202131.6|202041.6|202131.6|202041.6|202131.6|202041.6|202131.6|202041.6|1
1734502170000|2024-12-18 06:09:30|202131.8|202041.8|202131.8|202041.8|202131.8|202041.8|202131.6|202041.6|3
1734502180000|2024-12-18 06:09:40|202132.8|202042.8|202132.5|202042.5|202133.6|202043.6|202129.1|202039.1|10
1734502220000|2024-12-18 06:10:20|202131.5|202041.5|202131.5|202041.5|202131.5|202041.5|202131.5|202041.5|1
1734502240000|2024-12-18 06:10:40|202132.8|202042.8|202132.8|202042.8|202132.8|202042.8|202132.8|202042.8|1
1734502270000|2024-12-18 06:11:10|202131.5|202041.5|202131.5|202041.5|202131.5|202041.5|202131.5|202041.5|1
1734502290000|2024-12-18 06:11:30|202128|202038|202132|202042|202132|202042|202128|202038|3
1734502320000|2024-12-18 06:12:00|202129.4|202039.4|202132|202042|202132|202042|202129.4|202039.4|2
1734502330000|2024-12-18 06:12:10|202131.5|202041.5|202132.6|202042.6|202132.6|202042.6|202131.5|202041.5|3
1734502340000|2024-12-18 06:12:20|202132.2|202042.2|202132.2|202042.2|202132.2|202042.2|202132.2|202042.2|1
1734502370000|2024-12-18 06:12:50|202131.8|202041.8|202131.8|202041.8|202131.8|202041.8|202131.8|202041.8|1
1734502380000|2024-12-18 06:13:00|202133|202043|202133|202043|202133|202043|202133|202043|1
1734502390000|2024-12-18 06:13:10|202130.1|202040.1|202132.8|202042.8|202132.8|202042.8|202130.1|202040.1|2
1734502400000|2024-12-18 06:13:20|202130.1|202040.1|202129.5|202039.5|202130.1|202040.1|202129.5|202039.5|2
1734502420000|2024-12-18 06:13:40|202132.3|202042.3|202132.3|202042.3|202133.1|202043.1|202129.6|202039.6|5
1734502430000|2024-12-18 06:13:50|202129.4|202039.4|202129.4|202039.4|202129.4|202039.4|202129.4|202039.4|1
1734502440000|2024-12-18 06:14:00|202132.1|202042.1|202129.8|202039.8|202132.3|202042.3|202129.8|202039.8|3
1734502450000|2024-12-18 06:14:10|202128|202038|202131.8|202041.8|202131.8|202041.8|202128|202038|2
1734502470000|2024-12-18 06:14:30|202132|202042|202133.1|202043.1|202133.1|202043.1|202132|202042|2
1734502480000|2024-12-18 06:14:40|202130.4|202040.4|202129.8|202039.8|202130.4|202040.4|202129.8|202039.8|2
1734502500000|2024-12-18 06:15:00|202130.3|202040.3|202130.3|202040.3|202130.3|202040.3|202130.3|202040.3|1
1734502510000|2024-12-18 06:15:10|202129.6|202039.6|202129.9|202039.9|202129.9|202039.9|202129.6|202039.6|2
1734502550000|2024-12-18 06:15:50|202128|202038|202128|202038|202128|202038|202128|202038|1
1734502570000|2024-12-18 06:16:10|202128.5|202038.5|202131|202041|202131|202041|202128.5|202038.5|2
1734502590000|2024-12-18 06:16:30|202131.3|202041.3|202131.3|202041.3|202131.3|202041.3|202131.3|202041.3|1
1734502600000|2024-12-18 06:16:40|202130|202040|202129.9|202039.9|202130|202040|202129.9|202039.9|2
1734502630000|2024-12-18 06:17:10|202127.8|202037.8|202127.8|202037.8|202127.8|202037.8|202127.8|202037.8|1
1734502640000|2024-12-18 06:17:20|202128|202038|202128|202038|202128|202038|202128|202038|1
1734502650000|2024-12-18 06:17:30|202130.7|202040.7|202130.7|202040.7|202130.7|202040.7|202130.7|202040.7|1
1734502680000|2024-12-18 06:18:00|202128|202038|202128|202038|202128|202038|202128|202038|1
1734502700000|2024-12-18 06:18:20|202131|202041|202131|202041|202131|202041|202131|202041|1
1734502720000|2024-12-18 06:18:40|202129.7|202039.7|202129.7|202039.7|202129.7|202039.7|202129.7|202039.7|1
1734502740000|2024-12-18 06:19:00|202127.8|202037.8|202127.5|202037.5|202127.8|202037.8|202127.5|202037.5|2
1734502760000|2024-12-18 06:19:20|202129.3|202039.3|202129.3|202039.3|202129.3|202039.3|202129.3|202039.3|1
1734502770000|2024-12-18 06:19:30|202130.5|202040.5|202130.5|202040.5|202130.5|202040.5|202130.5|202040.5|1
1734502780000|2024-12-18 06:19:40|202129.3|202039.3|202129.3|202039.3|202129.3|202039.3|202129.3|202039.3|1
1734502790000|2024-12-18 06:19:50|202127.5|202037.5|202127.5|202037.5|202127.5|202037.5|202127.5|202037.5|1
1734502810000|2024-12-18 06:20:10|202131.3|202041.3|202131.3|202041.3|202131.3|202041.3|202131.3|202041.3|1
1734502820000|2024-12-18 06:20:20|202130.6|202040.6|202129.6|202039.6|202130.6|202040.6|202129.6|202039.6|2
1734502840000|2024-12-18 06:20:40|202129.3|202039.3|202129.6|202039.6|202129.6|202039.6|202129.3|202039.3|2
1734502850000|2024-12-18 06:20:50|202127.8|202037.8|202127.3|202037.3|202127.8|202037.8|202126.3|202036.3|3
1734502870000|2024-12-18 06:21:10|202129.1|202039.1|202129.6|202039.6|202131.7|202041.7|202129.1|202039.1|3
1734502880000|2024-12-18 06:21:20|202129.4|202039.4|202129.1|202039.1|202129.4|202039.4|202128.4|202038.4|4
1734502890000|2024-12-18 06:21:30|202128.9|202038.9|202128.9|202038.9|202128.9|202038.9|202128.9|202038.9|1
1734502900000|2024-12-18 06:21:40|202131.1|202041.1|202130.3|202040.3|202131.1|202041.1|202130.3|202040.3|2
1734502920000|2024-12-18 06:22:00|202131.7|202041.7|202131.7|202041.7|202131.7|202041.7|202131.7|202041.7|1
1734502930000|2024-12-18 06:22:10|202129.6|202039.6|202129.6|202039.6|202129.6|202039.6|202129.6|202039.6|1
1734502960000|2024-12-18 06:22:40|202125.5|202035.5|202125.5|202035.5|202125.5|202035.5|202125.5|202035.5|1
1734502980000|2024-12-18 06:23:00|202127|202037|202128.8|202038.8|202128.8|202038.8|202127|202037|2
1734503020000|2024-12-18 06:23:40|202125.5|202035.5|202125.5|202035.5|202125.5|202035.5|202125.5|202035.5|1
1734503030000|2024-12-18 06:23:50|202123.8|202033.8|202088.4|202038.4|202123.8|202042.3|202082.4|202032.4|21
1734503040000|2024-12-18 06:24:00|202086|202036|202074.9|202024.9|202094.8|202044.8|202068.5|202018.5|23
1734503050000|2024-12-18 06:24:10|202073.1|202023.1|202075.8|202025.8|202076.8|202026.8|202071.3|202021.3|10
1734503060000|2024-12-18 06:24:20|202076|202026|202072.2|202022.2|202076|202026|202072.2|202022.2|4
1734503070000|2024-12-18 06:24:30|202075.6|202025.6|202075.6|202025.6|202075.6|202025.6|202072.2|202022.2|3
1734503080000|2024-12-18 06:24:40|202076.6|202026.6|202079.2|202029.2|202079.2|202029.2|202076.6|202026.6|3
1734503110000|2024-12-18 06:25:10|202098.3|202008.3|202098.3|202008.3|202098.3|202008.3|202098.3|202008.3|1
1734503130000|2024-12-18 06:25:30|202099.9|202009.9|202099.9|202009.9|202099.9|202009.9|202099.9|202009.9|1
1734503160000|2024-12-18 06:26:00|202101.3|202011.3|202101.3|202011.3|202101.3|202011.3|202101.3|202011.3|1
1734503180000|2024-12-18 06:26:20|202101|202011|202101|202011|202101|202011|202101|202011|1
1734503190000|2024-12-18 06:26:30|202101.6|202011.6|202101.6|202011.6|202101.6|202011.6|202101.6|202011.6|1
1734503220000|2024-12-18 06:27:00|202101|202011|202101|202011|202101|202011|202101|202011|1
1734503240000|2024-12-18 06:27:20|202101.6|202011.6|202101.6|202011.6|202101.6|202011.6|202101.6|202011.6|1
1734503260000|2024-12-18 06:27:40|202097.8|202007.8|202097.8|202007.8|202097.8|202007.8|202097.8|202007.8|1
1734503270000|2024-12-18 06:27:50|202101.6|202011.6|202100.8|202010.8|202101.6|202011.6|202097.9|202007.9|5
1734503280000|2024-12-18 06:28:00|202101|202011|202101|202011|202101|202011|202101|202011|1
1734503300000|2024-12-18 06:28:20|202101.2|202011.2|202101.2|202011.2|202101.2|202011.2|202101.2|202011.2|1
1734503330000|2024-12-18 06:28:50|202101|202011|202101|202011|202101|202011|202101|202011|1
1734503340000|2024-12-18 06:29:00|202097.7|202007.7|202084.3|202034.3|202097.7|202034.3|202073.3|202007.7|5
1734503350000|2024-12-18 06:29:10|202083.8|202033.8|202080.3|202030.3|202083.8|202033.8|202080.3|202030.3|3
1734503360000|2024-12-18 06:29:20|202076.3|202026.3|202079.3|202029.3|202080.3|202030.3|202076.3|202026.3|3
1734503380000|2024-12-18 06:29:40|202099.3|202009.3|202099.3|202009.3|202099.3|202009.3|202094|202004|3
1734503390000|2024-12-18 06:29:50|202099.5|202009.5|202099.5|202009.5|202099.5|202009.5|202099.5|202009.5|1
1734503400000|2024-12-18 06:30:00|202094|202004|202095.4|202005.4|202095.4|202005.4|202094|202004|2
1734503410000|2024-12-18 06:30:10|202099.1|202009.1|202095.4|202005.4|202099.1|202009.1|202095.4|202005.4|2
1734503420000|2024-12-18 06:30:20|202099.1|202009.1|202095.3|202005.3|202099.1|202009.1|202095.3|202005.3|3
1734503430000|2024-12-18 06:30:30|202099.3|202009.3|202094|202004|202099.3|202009.3|202094|202004|2
1734503440000|2024-12-18 06:30:40|202099.3|202009.3|202103.9|202013.9|202103.9|202013.9|202099.3|202009.3|2
1734503470000|2024-12-18 06:31:10|202100.6|202010.6|202104.2|202014.2|202104.3|202014.3|202100.6|202010.6|4
1734503480000|2024-12-18 06:31:20|202104|202014|202104|202014|202104|202014|202104|202014|1
1734503490000|2024-12-18 06:31:30|202101.3|202011.3|202104.6|202014.6|202104.7|202014.7|202101.2|202011.2|8
1734503500000|2024-12-18 06:31:40|202101.3|202011.3|202104.7|202014.7|202104.7|202014.7|202101.3|202011.3|4
1734503510000|2024-12-18 06:31:50|202101.3|202011.3|202104.7|202014.7|202104.7|202014.7|202101.3|202011.3|8
1734503520000|2024-12-18 06:32:00|202104.5|202014.5|202101.6|202011.6|202104.7|202014.7|202101.3|202011.3|16
1734503530000|2024-12-18 06:32:10|202105|202015|202105|202015|202105|202015|202105|202015|1
1734503560000|2024-12-18 06:32:40|202102.3|202012.3|202102.3|202012.3|202102.3|202012.3|202102.3|202012.3|1
1734503570000|2024-12-18 06:32:50|202101.8|202011.8|202102|202012|202102|202012|202101.8|202011.8|2
1734503580000|2024-12-18 06:33:00|202104.6|202014.6|202104.6|202014.6|202104.6|202014.6|202104.6|202014.6|1
1734503600000|2024-12-18 06:33:20|202104.8|202014.8|202104.8|202014.8|202104.8|202014.8|202104.6|202014.6|5
1734503610000|2024-12-18 06:33:30|202102|202012|202102|202012|202102|202012|202102|202012|1
1734503620000|2024-12-18 06:33:40|202102.3|202012.3|202105.1|202015.1|202105.3|202015.3|202101.9|202011.9|5
1734503630000|2024-12-18 06:33:50|202105.3|202015.3|202105.1|202015.1|202105.3|202015.3|202105.1|202015.1|2
1734503640000|2024-12-18 06:34:00|202105.3|202015.3|202105.3|202015.3|202105.3|202015.3|202105.3|202015.3|1
1734503650000|2024-12-18 06:34:10|202105.1|202015.1|202102|202012|202105.3|202015.3|202102|202012|3
1734503660000|2024-12-18 06:34:20|202102.3|202012.3|202102|202012|202102.3|202012.3|202102|202012|12
1734503670000|2024-12-18 06:34:30|202102.3|202012.3|202102.3|202012.3|202102.3|202012.3|202102|202012|9
1734503680000|2024-12-18 06:34:40|202105.5|202015.5|202105.4|202015.4|202105.5|202015.5|202105.4|202015.4|6
1734503690000|2024-12-18 06:34:50|202102|202012|202105.3|202015.3|202105.3|202015.3|202102|202012|2
1734503700000|2024-12-18 06:35:00|202105.4|202015.4|202105.4|202015.4|202105.4|202015.4|202105.3|202015.3|3
1734503710000|2024-12-18 06:35:10|202105.3|202015.3|202084.4|202034.4|202105.3|202034.4|202084.4|202011.6|3
1734503740000|2024-12-18 06:35:40|202084.5|202034.5|202101.8|202011.8|202101.8|202034.5|202084.5|202011.8|2
1734503750000|2024-12-18 06:35:50|202102.3|202012.3|202101.8|202011.8|202102.3|202012.3|202101.8|202011.8|2
1734503760000|2024-12-18 06:36:00|202100.5|202010.5|202103.5|202013.5|202103.7|202013.7|202100.5|202010.5|5
1734503770000|2024-12-18 06:36:10|202080.7|202030.7|202083.5|202033.5|202083.7|202033.7|202080.7|202030.7|6
1734503780000|2024-12-18 06:36:20|202083.7|202033.7|202083.7|202033.7|202083.7|202033.7|202083.5|202033.5|3
1734503790000|2024-12-18 06:36:30|202101.8|202011.8|202103.7|202013.7|202103.7|202013.7|202100.5|202010.5|4
1734503810000|2024-12-18 06:36:50|202103.6|202013.6|202105.7|202015.7|202105.7|202015.7|202103.6|202013.6|2
1734503820000|2024-12-18 06:37:00|202102.6|202012.6|202105.9|202015.9|202105.9|202015.9|202102.6|202012.6|2
1734503830000|2024-12-18 06:37:10|202083.2|202033.2|202085.9|202035.9|202085.9|202035.9|202083.2|202033.2|2
1734503840000|2024-12-18 06:37:20|202086.1|202036.1|202086.1|202036.1|202086.1|202036.1|202086.1|202036.1|1
1734503850000|2024-12-18 06:37:30|202105.3|202015.3|202105.3|202015.3|202105.3|202015.3|202104.5|202014.5|4
1734503880000|2024-12-18 06:38:00|202106.2|202016.2|202106.2|202016.2|202106.2|202016.2|202106.2|202016.2|1
1734503900000|2024-12-18 06:38:20|202106.3|202016.3|202106.2|202016.2|202106.3|202016.3|202106.2|202016.2|2
1734503910000|2024-12-18 06:38:30|202104.8|202014.8|202104.8|202014.8|202104.8|202014.8|202104.8|202014.8|1
1734503920000|2024-12-18 06:38:40|202105.3|202015.3|202105.3|202015.3|202105.3|202015.3|202105.3|202015.3|1
1734503930000|2024-12-18 06:38:50|202105.9|202015.9|202105.6|202015.6|202105.9|202015.9|202105.6|202015.6|2
1734503940000|2024-12-18 06:39:00|202105.9|202015.9|202105.9|202015.9|202105.9|202015.9|202105.9|202015.9|1
1734503960000|2024-12-18 06:39:20|202105.2|202015.2|202105.6|202015.6|202105.6|202015.6|202105.2|202015.2|2
1734503970000|2024-12-18 06:39:30|202104.8|202014.8|202104.8|202014.8|202104.8|202014.8|202104.8|202014.8|1
1734503990000|2024-12-18 06:39:50|202105.4|202015.4|202105.4|202015.4|202105.4|202015.4|202105.4|202015.4|1
1734504000000|2024-12-18 06:40:00|202082.2|202032.2|202085.4|202035.4|202085.4|202035.4|202082.2|202032.2|4
1734504010000|2024-12-18 06:40:10|202084.4|202034.4|202084.5|202034.5|202085.4|202035.4|202084.2|202034.2|9
1734504020000|2024-12-18 06:40:20|202103.5|202013.5|202104.8|202014.8|202104.8|202014.8|202103.5|202013.5|5
1734504030000|2024-12-18 06:40:30|202103.5|202013.5|202103.3|202013.3|202104|202014|202102.8|202012.8|4
1734504040000|2024-12-18 06:40:40|202104.5|202014.5|202105.4|202015.4|202105.4|202015.4|202104.5|202014.5|2
1734504050000|2024-12-18 06:40:50|202104.4|202014.4|202104.2|202014.2|202105.5|202015.5|202104.2|202014.2|3
1734504060000|2024-12-18 06:41:00|202105.2|202015.2|202104.7|202014.7|202105.2|202015.2|202103.7|202013.7|5
1734504080000|2024-12-18 06:41:20|202104.9|202014.9|202104.9|202014.9|202104.9|202014.9|202104.9|202014.9|1
1734504090000|2024-12-18 06:41:30|202104.8|202014.8|202104.8|202014.8|202104.8|202014.8|202104.8|202014.8|1
1734504110000|2024-12-18 06:41:50|202105.5|202015.5|202105.7|202015.7|202105.7|202015.7|202105.5|202015.5|2
1734504150000|2024-12-18 06:42:30|202105.5|202015.5|202105.5|202015.5|202105.5|202015.5|202105.5|202015.5|1
1734504170000|2024-12-18 06:42:50|202106|202016|202106.2|202016.2|202106.2|202016.2|202106|202016|2
1734504180000|2024-12-18 06:43:00|202106.3|202016.3|202106.3|202016.3|202106.3|202016.3|202106.3|202016.3|1
1734504200000|2024-12-18 06:43:20|202106|202016|202106|202016|202106|202016|202106|202016|1
1734504220000|2024-12-18 06:43:40|202106.9|202016.9|202106.9|202016.9|202106.9|202016.9|202106.9|202016.9|1
1734504250000|2024-12-18 06:44:10|202106|202016|202106|202016|202106|202016|202106|202016|1
1734504270000|2024-12-18 06:44:30|202103.1|202013.1|202106.5|202016.5|202106.5|202016.5|202103.1|202013.1|2
1734504300000|2024-12-18 06:45:00|202106|202016|202106|202016|202106|202016|202106|202016|1
1734504310000|2024-12-18 06:45:10|202105.3|202015.3|202105.3|202015.3|202105.3|202015.3|202105.3|202015.3|1
1734504330000|2024-12-18 06:45:30|202105.9|202015.9|202105.9|202015.9|202105.9|202015.9|202105.9|202015.9|1
1734504340000|2024-12-18 06:45:40|202102.9|202012.9|202106.3|202016.3|202106.3|202016.3|202102.9|202012.9|2
1734504360000|2024-12-18 06:46:00|202107.5|202017.5|202123.9|202033.9|202124.3|202034.3|202107.5|202017.5|9
1734504370000|2024-12-18 06:46:10|202120.4|202030.4|202120.6|202030.6|202124.2|202034.2|202120.4|202030.4|5
1734504380000|2024-12-18 06:46:20|202124|202034|202111.2|202061.2|202127.9|202061.2|202108.1|202030.4|12
1734504390000|2024-12-18 06:46:30|202110.8|202060.8|202113.5|202063.5|202113.8|202063.8|202106.6|202056.6|7
1734504400000|2024-12-18 06:46:40|202114.5|202064.5|202094.4|202044.4|202114.8|202064.8|202089.4|202039.4|8
1734504410000|2024-12-18 06:46:50|202098|202048|202081.6|202031.6|202099|202049|202077.3|202027.3|10
1734504420000|2024-12-18 06:47:00|202081.8|202031.8|202082.4|202032.4|202084.8|202034.8|202079.4|202029.4|7
1734504430000|2024-12-18 06:47:10|202079|202029|202084.4|202034.4|202084.4|202034.4|202079|202029|5
1734504440000|2024-12-18 06:47:20|202084.6|202034.6|202082.6|202032.6|202084.6|202034.6|202082.4|202032.4|6
1734504460000|2024-12-18 06:47:40|202081.8|202031.8|202081.8|202031.8|202081.8|202031.8|202081.8|202031.8|1
1734504480000|2024-12-18 06:48:00|202081.5|202031.5|202083.2|202033.2|202083.2|202033.2|202081.5|202031.5|2
1734504490000|2024-12-18 06:48:10|202085.2|202035.2|202085.2|202035.2|202085.2|202035.2|202083.2|202033.2|3
1734504500000|2024-12-18 06:48:20|202083.2|202033.2|202083.2|202033.2|202083.2|202033.2|202083.2|202033.2|1
1734504510000|2024-12-18 06:48:30|202104.5|202014.5|202104.5|202014.5|202104.5|202014.5|202104.5|202014.5|1
1734504520000|2024-12-18 06:48:40|202101.5|202011.5|202079|202029|202105.5|202034.5|202065.5|202011.5|11
1734504530000|2024-12-18 06:48:50|202078.8|202028.8|202077.3|202027.3|202079.1|202029.1|202077.1|202027.1|7
1734504540000|2024-12-18 06:49:00|202077.6|202027.6|202078.1|202028.1|202078.1|202028.1|202077.3|202027.3|6
1734504550000|2024-12-18 06:49:10|202077.9|202027.9|202076.5|202026.5|202077.9|202027.9|202076.2|202026.2|4
1734504560000|2024-12-18 06:49:20|202076.9|202026.9|202076.5|202026.5|202076.9|202026.9|202076.5|202026.5|2
1734504570000|2024-12-18 06:49:30|202076.2|202026.2|202075.8|202025.8|202076.2|202026.2|202075.8|202025.8|3
1734504580000|2024-12-18 06:49:40|202075.9|202025.9|202075.5|202025.5|202076.5|202026.5|202071.9|202021.9|8
1734504590000|2024-12-18 06:49:50|202075.9|202025.9|202083.1|202033.1|202083.1|202033.1|202075.9|202025.9|7
1734504600000|2024-12-18 06:50:00|202084.9|202034.9|202086.5|202036.5|202086.6|202036.6|202082.8|202032.8|6
1734504610000|2024-12-18 06:50:10|202086.1|202036.1|202086.1|202036.1|202086.1|202036.1|202086.1|202036.1|1
1734504640000|2024-12-18 06:50:40|202105.8|202015.8|202105.8|202015.8|202105.8|202015.8|202105.8|202015.8|1
1734504660000|2024-12-18 06:51:00|202106.8|202016.8|202106.2|202016.2|202106.8|202016.8|202102.5|202012.5|4
1734504670000|2024-12-18 06:51:10|202105.9|202015.9|202104.2|202014.2|202105.9|202015.9|202103|202013|6
1734504690000|2024-12-18 06:51:30|202104.9|202014.9|202104.9|202014.9|202104.9|202014.9|202104.9|202014.9|1
1734504700000|2024-12-18 06:51:40|202105|202015|202105|202015|202105|202015|202105|202015|1
1734504720000|2024-12-18 06:52:00|202104.3|202014.3|202105|202015|202105|202015|202104.3|202014.3|4
1734504730000|2024-12-18 06:52:10|202105.8|202015.8|202105.6|202015.6|202105.8|202015.8|202105.6|202015.6|2
1734504740000|2024-12-18 06:52:20|202105.8|202015.8|202105.3|202015.3|202105.8|202015.8|202105.3|202015.3|2
1734504750000|2024-12-18 06:52:30|202106.1|202016.1|202106.1|202016.1|202106.1|202016.1|202106.1|202016.1|1
1734504760000|2024-12-18 06:52:40|202105.5|202015.5|202106.8|202016.8|202106.8|202016.8|202105.5|202015.5|3
1734504770000|2024-12-18 06:52:50|202105.8|202015.8|202105.8|202015.8|202105.8|202015.8|202105.8|202015.8|1
1734504780000|2024-12-18 06:53:00|202105.3|202015.3|202104.4|202014.4|202105.3|202015.3|202104.1|202014.1|6
1734504790000|2024-12-18 06:53:10|202104.6|202014.6|202104.4|202014.4|202104.6|202014.6|202104.4|202014.4|2
1734504800000|2024-12-18 06:53:20|202104.6|202014.6|202104.4|202014.4|202104.6|202014.6|202104.4|202014.4|2
1734504810000|2024-12-18 06:53:30|202104.5|202014.5|202101.5|202011.5|202104.5|202014.5|202101.5|202011.5|3
1734504820000|2024-12-18 06:53:40|202105.7|202015.7|202105.7|202015.7|202105.7|202015.7|202102.4|202012.4|3
1734504830000|2024-12-18 06:53:50|202105.6|202015.6|202105.6|202015.6|202105.6|202015.6|202105.6|202015.6|1
1734504840000|2024-12-18 06:54:00|202105.4|202015.4|202105.6|202015.6|202105.6|202015.6|202105.4|202015.4|2
1734504850000|2024-12-18 06:54:10|202104.8|202014.8|202104.8|202014.8|202104.8|202014.8|202104.8|202014.8|1
1734504860000|2024-12-18 06:54:20|202105|202015|202105|202015|202105|202015|202105|202015|1
1734504870000|2024-12-18 06:54:30|202106.5|202016.5|202106.5|202016.5|202106.5|202016.5|202106.5|202016.5|1
1734504900000|2024-12-18 06:55:00|202105|202015|202105|202015|202105|202015|202105|202015|1
1734504910000|2024-12-18 06:55:10|202106.8|202016.8|202106.8|202016.8|202106.8|202016.8|202106.8|202016.8|1
1734504930000|2024-12-18 06:55:30|202107.6|202017.6|202107.6|202017.6|202107.6|202017.6|202107.6|202017.6|1
1734504940000|2024-12-18 06:55:40|202104|202014|202107.5|202017.5|202107.5|202017.5|202104|202014|5
1734504950000|2024-12-18 06:55:50|202104.7|202014.7|202107.5|202017.5|202107.5|202017.5|202104.7|202014.7|2
1734504960000|2024-12-18 06:56:00|202104|202014|202080.4|202030.4|202104|202030.4|202074.2|202014|3
1734504970000|2024-12-18 06:56:10|202079.6|202029.6|202082.1|202032.1|202082.1|202032.1|202079.6|202029.6|4
1734504980000|2024-12-18 06:56:20|202081.9|202031.9|202081.9|202031.9|202081.9|202031.9|202081.9|202031.9|1
1734504990000|2024-12-18 06:56:30|202082.1|202032.1|202081.9|202031.9|202082.3|202032.3|202078.4|202028.4|5
1734505000000|2024-12-18 06:56:40|202082.1|202032.1|202082.1|202032.1|202082.1|202032.1|202082.1|202032.1|1
1734505020000|2024-12-18 06:57:00|202101.8|202011.8|202101.8|202011.8|202101.8|202011.8|202101.8|202011.8|1
1734505030000|2024-12-18 06:57:10|202101.3|202011.3|202101.3|202011.3|202101.3|202011.3|202101.3|202011.3|1
1734505040000|2024-12-18 06:57:20|202101.9|202011.9|202101.9|202011.9|202101.9|202011.9|202101.9|202011.9|1
1734505070000|2024-12-18 06:57:50|202102.2|202012.2|202101.8|202011.8|202102.2|202012.2|202101.8|202011.8|2
1734505090000|2024-12-18 06:58:10|202100.8|202010.8|202100.8|202010.8|202100.8|202010.8|202100.8|202010.8|1
1734505100000|2024-12-18 06:58:20|202101.4|202011.4|202101.4|202011.4|202101.4|202011.4|202101.4|202011.4|1
1734505110000|2024-12-18 06:58:30|202102.9|202012.9|202104.7|202014.7|202104.7|202014.7|202101.2|202011.2|4
1734505140000|2024-12-18 06:59:00|202107|202017|202107|202017|202107|202017|202107|202017|1
1734505150000|2024-12-18 06:59:10|202106.8|202016.8|202107|202017|202107|202017|202106.8|202016.8|2
1734505170000|2024-12-18 06:59:30|202107.8|202017.8|202107.3|202017.3|202107.8|202017.8|202107.3|202017.3|2
1734505190000|2024-12-18 06:59:50|202104.6|202014.6|202107.6|202017.6|202107.6|202017.6|202104.3|202014.3|6
1734505200000|2024-12-18 07:00:00|202108.1|202018.1|202102.4|202052.4|202108.1|202055.5|202081.7|202018.1|18
1734505210000|2024-12-18 07:00:10|202098.9|202048.9|202095.1|202045.1|202101.8|202051.8|202087.2|202037.2|8
1734505230000|2024-12-18 07:00:30|202091.6|202041.6|202094.9|202044.9|202095|202045|202091.6|202041.6|6
1734505240000|2024-12-18 07:00:40|202091.3|202041.3|202095.2|202045.2|202095.2|202045.2|202091.3|202041.3|4
1734505250000|2024-12-18 07:00:50|202095.4|202045.4|202095.4|202045.4|202095.4|202045.4|202095.4|202045.4|1
1734505260000|2024-12-18 07:01:00|202091.6|202041.6|202045.3|201995.3|202091.6|202041.6|202041.2|201991.2|10
1734505270000|2024-12-18 07:01:10|202040.7|201990.7|202034.5|201984.5|202040.7|201990.7|202029.2|201979.2|7
1734505280000|2024-12-18 07:01:20|202032.3|201982.3|202032.3|201982.3|202032.3|201982.3|202032.3|201982.3|1
1734505290000|2024-12-18 07:01:30|202034.4|201984.4|202035.2|201985.2|202035.2|201985.2|202033.2|201983.2|4
1734505300000|2024-12-18 07:01:40|202036.8|201986.8|202038.6|201988.6|202038.6|201988.6|202035.5|201985.5|3
1734505310000|2024-12-18 07:01:50|202035.3|201985.3|202027.3|201977.3|202035.3|201985.3|202023.5|201973.5|14
1734505320000|2024-12-18 07:02:00|202025|201975|202003|201953|202026.9|201976.9|201998.7|201948.7|17
1734505330000|2024-12-18 07:02:10|202002.9|201952.9|202002.9|201952.9|202002.9|201952.9|202002.9|201952.9|1
1734505340000|2024-12-18 07:02:20|201998.5|201948.5|201982.4|201932.4|201998.5|201948.5|201975.5|201925.5|7
1734505350000|2024-12-18 07:02:30|201979.5|201929.5|201983.8|201933.8|201983.8|201933.8|201979.5|201929.5|4
1734505360000|2024-12-18 07:02:40|201980.4|201930.4|201983.8|201933.8|201983.8|201933.8|201980.4|201930.4|2
1734505370000|2024-12-18 07:02:50|201983.4|201933.4|201983.8|201933.8|201983.8|201933.8|201983.4|201933.4|4
1734505380000|2024-12-18 07:03:00|201983.6|201933.6|201984.8|201934.8|201987.4|201937.4|201983.6|201933.6|5
1734505390000|2024-12-18 07:03:10|201986.5|201936.5|201984.7|201934.7|201989.1|201939.1|201984.7|201934.7|4
1734505400000|2024-12-18 07:03:20|201986.1|201936.1|201984.7|201934.7|201987.8|201937.8|201983.4|201933.4|7
1734505410000|2024-12-18 07:03:30|201984.6|201934.6|201984.6|201934.6|201984.6|201934.6|201984.6|201934.6|1
1734505430000|2024-12-18 07:03:50|201984.4|201934.4|201983|201933|201984.4|201934.4|201983|201933|2
1734505440000|2024-12-18 07:04:00|201979.4|201929.4|201982.7|201932.7|201982.7|201932.7|201978.6|201928.6|6
1734505450000|2024-12-18 07:04:10|201983.9|201933.9|202004.2|201954.2|202004.6|201954.6|201983.9|201933.9|5
1734505460000|2024-12-18 07:04:20|202004.5|201954.5|202023.1|201973.1|202023.1|201973.1|202004.5|201954.5|8
1734505470000|2024-12-18 07:04:30|202023.8|201973.8|202024.6|201974.6|202024.6|201974.6|202022.8|201972.8|7
1734505480000|2024-12-18 07:04:40|202022.4|201972.4|202061.5|201971.5|202061.5|201976.3|202020.2|201970.2|8
1734505490000|2024-12-18 07:04:50|202062.7|201972.7|202064.5|201974.5|202064.5|201974.5|202062.1|201972.1|5
1734505500000|2024-12-18 07:05:00|202063.1|201973.1|202015.2|201925.2|202063.1|201973.1|201991.6|201925.2|12
1734505510000|2024-12-18 07:05:10|202015.1|201925.1|202012.6|201922.6|202016.4|201926.4|202012.6|201922.6|9
1734505520000|2024-12-18 07:05:20|202014|201924|202027|201937|202027|201937|202014|201924|5
1734505530000|2024-12-18 07:05:30|202025.3|201935.3|202025.4|201935.4|202027.9|201937.9|202025|201935|5
1734505540000|2024-12-18 07:05:40|202025.9|201935.9|202020.3|201930.3|202026.2|201936.2|202020.3|201930.3|6
1734505560000|2024-12-18 07:06:00|202020.5|201930.5|201994.2|201944.2|202020.5|201945.3|201988.8|201930.5|7
1734505570000|2024-12-18 07:06:10|201992.7|201942.7|201992.7|201942.7|201992.7|201942.7|201992.7|201942.7|1
1734505580000|2024-12-18 07:06:20|201990.1|201940.1|201988.4|201938.4|201990.1|201940.1|201988.4|201938.4|2
1734505590000|2024-12-18 07:06:30|201989.9|201939.9|201993.1|201943.1|201993.1|201943.1|201989.9|201939.9|3
1734505600000|2024-12-18 07:06:40|202012.5|201922.5|202012.9|201922.9|202013.5|201923.5|202009.3|201919.3|19
1734505610000|2024-12-18 07:06:50|202014.5|201924.5|202014.3|201924.3|202014.5|201924.5|202014.3|201924.3|2
1734505620000|2024-12-18 07:07:00|202015.3|201925.3|202015.3|201925.3|202015.3|201925.3|202015.3|201925.3|1
1734505630000|2024-12-18 07:07:10|202015.1|201925.1|202017.3|201927.3|202017.5|201927.5|202015.1|201925.1|5
1734505640000|2024-12-18 07:07:20|202017.7|201927.7|202013.6|201923.6|202017.7|201927.7|202011|201921|4
1734505650000|2024-12-18 07:07:30|202014.4|201924.4|202010.4|201920.4|202014.4|201924.4|202009.6|201919.6|4
1734505660000|2024-12-18 07:07:40|202009.6|201919.6|202008.9|201918.9|202010.4|201920.4|202008.4|201918.4|5
1734505670000|2024-12-18 07:07:50|202009.7|201919.7|202009.7|201919.7|202009.7|201919.7|202009.7|201919.7|1
1734505680000|2024-12-18 07:08:00|202009.5|201919.5|202009.5|201919.5|202009.5|201919.5|202009.5|201919.5|1
1734505690000|2024-12-18 07:08:10|202011.3|201921.3|202011.8|201921.8|202011.8|201921.8|202011.3|201921.3|2
1734505710000|2024-12-18 07:08:30|202011.5|201921.5|202011.5|201921.5|202011.5|201921.5|202011.5|201921.5|1
1734505720000|2024-12-18 07:08:40|202011|201921|202009.8|201919.8|202011|201921|202009.8|201919.8|3
1734505730000|2024-12-18 07:08:50|202010.6|201920.6|202007.9|201917.9|202010.6|201920.6|202007.9|201917.9|3
1734505740000|2024-12-18 07:09:00|202008.5|201918.5|201998.4|201908.4|202008.5|201918.5|201998.4|201908.4|5
1734505750000|2024-12-18 07:09:10|202000.1|201910.1|201999.6|201909.6|202000.1|201910.1|201997.5|201907.5|7
1734505760000|2024-12-18 07:09:20|202000.4|201910.4|202008.8|201918.8|202008.8|201918.8|202000.4|201910.4|5
1734505770000|2024-12-18 07:09:30|202007.1|201917.1|202007.1|201917.1|202007.1|201917.1|202007.1|201917.1|1
1734505780000|2024-12-18 07:09:40|202007.3|201917.3|202011.4|201921.4|202011.4|201921.4|202005.3|201915.3|5
1734505790000|2024-12-18 07:09:50|202009.4|201919.4|202009.7|201919.7|202015.6|201925.6|202009.4|201919.4|7
1734505800000|2024-12-18 07:10:00|202011.5|201921.5|202010.9|201920.9|202011.5|201921.5|202010.9|201920.9|2
1734505810000|2024-12-18 07:10:10|202011.5|201921.5|202011.3|201921.3|202011.5|201921.5|202011.1|201921.1|4
1734505820000|2024-12-18 07:10:20|202013.9|201923.9|202026.5|201936.5|202028.2|201938.2|202013.9|201923.9|9
1734505830000|2024-12-18 07:10:30|202026.8|201936.8|202020.6|201930.6|202026.8|201936.8|202018.4|201928.4|6
1734505840000|2024-12-18 07:10:40|202018.1|201928.1|202015.4|201925.4|202018.1|201928.1|202015.2|201925.2|6
1734505850000|2024-12-18 07:10:50|202014.7|201924.7|202011.6|201921.6|202015.1|201925.1|202011.6|201921.6|3
1734505870000|2024-12-18 07:11:10|202009.5|201919.5|202013|201923|202013|201923|202009.5|201919.5|2
1734505890000|2024-12-18 07:11:30|202014.4|201924.4|202016.1|201926.1|202016.1|201926.1|202014.4|201924.4|3
1734505900000|2024-12-18 07:11:40|202017.3|201927.3|202016.1|201926.1|202017.3|201927.3|202016.1|201926.1|4
1734505910000|2024-12-18 07:11:50|202015.7|201925.7|202015.7|201925.7|202015.7|201925.7|202015.4|201925.4|3
1734505920000|2024-12-18 07:12:00|202015.1|201925.1|202015.7|201925.7|202015.7|201925.7|202014.3|201924.3|4
1734505930000|2024-12-18 07:12:10|202015|201925|202013.5|201923.5|202016|201926|202012.5|201922.5|7
1734505940000|2024-12-18 07:12:20|202014.3|201924.3|202014.8|201924.8|202016.5|201926.5|202014.3|201924.3|6
1734505950000|2024-12-18 07:12:30|202015.5|201925.5|202016|201926|202017|201927|202015.5|201925.5|4
1734505960000|2024-12-18 07:12:40|202017|201927|202016|201926|202017|201927|202015|201925|5
1734505970000|2024-12-18 07:12:50|202015.3|201925.3|202015.7|201925.7|202016.8|201926.8|202015.3|201925.3|8
1734505980000|2024-12-18 07:13:00|202015|201925|202015|201925|202017|201927|202015|201925|6
1734505990000|2024-12-18 07:13:10|202015.8|201925.8|202015|201925|202016.3|201926.3|202012.5|201922.5|14
1734506000000|2024-12-18 07:13:20|202015.5|201925.5|202015.2|201925.2|202015.5|201925.5|202013|201923|8
1734506010000|2024-12-18 07:13:30|202014|201924|202015.2|201925.2|202015.2|201925.2|202014|201924|5
1734506020000|2024-12-18 07:13:40|202014|201924|202016|201926|202016.4|201926.4|202014|201924|6
1734506030000|2024-12-18 07:13:50|202016.4|201926.4|202014.5|201924.5|202016.4|201926.4|202012.5|201922.5|10
1734506040000|2024-12-18 07:14:00|202012.5|201922.5|201999|201909|202015.8|201925.8|201996.7|201906.7|10
1734506050000|2024-12-18 07:14:10|201995.5|201905.5|201998.5|201908.5|201998.8|201908.8|201995|201905|4
1734506070000|2024-12-18 07:14:30|201996.9|201906.9|201996.9|201906.9|201996.9|201906.9|201996.9|201906.9|1
1734506080000|2024-12-18 07:14:40|201977|201927|201977|201927|201977|201927|201977|201927|1
1734506090000|2024-12-18 07:14:50|201977.5|201927.5|202016.9|201926.9|202020.4|201930.4|201977.5|201925.3|6
1734506100000|2024-12-18 07:15:00|202016.1|201926.1|202023.2|201933.2|202025|201935|202016.1|201926.1|11
1734506110000|2024-12-18 07:15:10|202021.5|201931.5|202024.2|201934.2|202025|201935|202021.5|201931.5|7
1734506120000|2024-12-18 07:15:20|202025|201935|202024.5|201934.5|202025|201935|202024.2|201934.2|5
1734506130000|2024-12-18 07:15:30|202022.9|201932.9|202022.9|201932.9|202022.9|201932.9|202022.9|201932.9|1
1734506140000|2024-12-18 07:15:40|202022.5|201932.5|202022.2|201932.2|202022.5|201932.5|202020.8|201930.8|3
1734506150000|2024-12-18 07:15:50|202022.5|201932.5|202020.5|201930.5|202022.5|201932.5|202019.9|201929.9|4
1734506160000|2024-12-18 07:16:00|202020.9|201930.9|202020.5|201930.5|202020.9|201930.9|202020.5|201930.5|2
1734506170000|2024-12-18 07:16:10|202018|201928|202020.7|201930.7|202020.7|201930.7|202018|201928|2
1734506180000|2024-12-18 07:16:20|202017.3|201927.3|202015.8|201925.8|202020.3|201930.3|202015.8|201925.8|6
1734506190000|2024-12-18 07:16:30|202015.6|201925.6|202015.6|201925.6|202015.6|201925.6|202015.6|201925.6|1
1734506200000|2024-12-18 07:16:40|202015.2|201925.2|202022|201932|202022.2|201932.2|202015.2|201925.2|5
1734506210000|2024-12-18 07:16:50|202021.8|201931.8|202021.8|201931.8|202021.8|201931.8|202021.8|201931.8|1
1734506230000|2024-12-18 07:17:10|202022.2|201932.2|202021|201931|202022.5|201932.5|202021|201931|4
1734506240000|2024-12-18 07:17:20|202021.5|201931.5|202021.5|201931.5|202021.5|201931.5|202021.5|201931.5|1
1734506250000|2024-12-18 07:17:30|202021|201931|202016.1|201926.1|202021.5|201931.5|202016.1|201926.1|5
1734506280000|2024-12-18 07:18:00|202015.5|201925.5|202015.5|201925.5|202015.5|201925.5|202015.5|201925.5|1
1734506290000|2024-12-18 07:18:10|202015.8|201925.8|202015.5|201925.5|202015.8|201925.8|202015.5|201925.5|2
1734506300000|2024-12-18 07:18:20|202017.2|201927.2|202017.2|201927.2|202017.2|201927.2|202017.2|201927.2|1
1734506320000|2024-12-18 07:18:40|202015.3|201925.3|202015.3|201925.3|202015.3|201925.3|202015.3|201925.3|1
1734506340000|2024-12-18 07:19:00|202014.9|201924.9|202014.9|201924.9|202014.9|201924.9|202014.9|201924.9|1
1734506350000|2024-12-18 07:19:10|202015|201925|202015|201925|202015|201925|202015|201925|1
1734506360000|2024-12-18 07:19:20|202012.5|201922.5|202007.9|201917.9|202015|201925|202007.9|201917.9|5
1734506370000|2024-12-18 07:19:30|202011.2|201921.2|202009.6|201919.6|202011.2|201921.2|202009.6|201919.6|2
1734506390000|2024-12-18 07:19:50|202010|201920|202010|201920|202010|201920|202010|201920|1
1734506400000|2024-12-18 07:20:00|202011|201921|202005.8|201915.8|202011|201921|202005.6|201915.6|6
1734506410000|2024-12-18 07:20:10|202005.4|201915.4|202005.4|201915.4|202005.4|201915.4|202005.4|201915.4|1
1734506420000|2024-12-18 07:20:20|202005.8|201915.8|202005.7|201915.7|202005.8|201915.8|202003.4|201913.4|4
1734506430000|2024-12-18 07:20:30|202003.4|201913.4|202005.9|201915.9|202005.9|201915.9|202003.4|201913.4|2
1734506440000|2024-12-18 07:20:40|202005.2|201915.2|202004.7|201914.7|202005.9|201915.9|202002.5|201912.5|5
1734506450000|2024-12-18 07:20:50|202005.1|201915.1|202007|201917|202007|201917|202005.1|201915.1|2
1734506480000|2024-12-18 07:21:20|202006.5|201916.5|202006.5|201916.5|202006.5|201916.5|202006.5|201916.5|1
1734506490000|2024-12-18 07:21:30|202008|201918|202008|201918|202008|201918|202008|201918|1
1734506500000|2024-12-18 07:21:40|202007.5|201917.5|202008|201918|202008|201918|202007.5|201917.5|2
1734506520000|2024-12-18 07:22:00|202007.6|201917.6|202007.6|201917.6|202007.6|201917.6|202007.6|201917.6|1
1734506530000|2024-12-18 07:22:10|202004|201914|201900.2|201810.2|202004|201914|201900.2|201810.2|22
1734506540000|2024-12-18 07:22:20|201902.2|201812.2|201924.3|201834.3|201924.9|201834.9|201881|201791|18
1734506550000|2024-12-18 07:22:30|201924.2|201834.2|201927.2|201837.2|201927.2|201837.2|201924.2|201834.2|5
1734506560000|2024-12-18 07:22:40|201925.4|201835.4|201930.9|201840.9|201930.9|201840.9|201925.4|201835.4|6
1734506570000|2024-12-18 07:22:50|201939.9|201849.9|201936.3|201846.3|201939.9|201849.9|201932.1|201842.1|9
1734506580000|2024-12-18 07:23:00|201938|201848|201942.4|201852.4|201942.7|201852.7|201923|201833|10
1734506590000|2024-12-18 07:23:10|201942.7|201852.7|201943.6|201853.6|201943.6|201853.6|201942.7|201852.7|2
1734506600000|2024-12-18 07:23:20|201945.9|201855.9|201964.3|201874.3|201969.1|201879.1|201945.9|201855.9|5
1734506610000|2024-12-18 07:23:30|201962.3|201872.3|201960.6|201870.6|201962.3|201872.3|201960.6|201870.6|2
1734506620000|2024-12-18 07:23:40|201962.8|201872.8|201962.3|201872.3|201962.8|201872.8|201962.3|201872.3|2
1734506630000|2024-12-18 07:23:50|201966.2|201876.2|201941.3|201851.3|201966.2|201876.2|201940.9|201850.9|10
1734506640000|2024-12-18 07:24:00|201930.6|201840.6|201923.6|201833.6|201930.6|201840.6|201923.6|201833.6|6
1734506650000|2024-12-18 07:24:10|201926.2|201836.2|201916.7|201826.7|201928.1|201838.1|201909.1|201819.1|6
1734506660000|2024-12-18 07:24:20|201917|201827|201917|201827|201917|201827|201917|201827|1
1734506680000|2024-12-18 07:24:40|201918|201828|201918|201828|201918|201828|201918|201828|1
1734506700000|2024-12-18 07:25:00|201914.1|201824.1|201922.3|201832.3|201927.3|201837.3|201914.1|201824.1|4
1734506710000|2024-12-18 07:25:10|201925.6|201835.6|201923.1|201833.1|201925.6|201835.6|201923.1|201833.1|2
1734506720000|2024-12-18 07:25:20|201923.3|201833.3|201923.3|201833.3|201923.3|201833.3|201923.3|201833.3|1
1734506730000|2024-12-18 07:25:30|201919.7|201829.7|201923.8|201833.8|201926.4|201836.4|201919.7|201829.7|4
1734506740000|2024-12-18 07:25:40|201921.7|201831.7|201918.4|201828.4|201921.7|201831.7|201918.4|201828.4|2
1734506760000|2024-12-18 07:26:00|201914.9|201824.9|201917.6|201827.6|201918.4|201828.4|201914.9|201824.9|3
1734506770000|2024-12-18 07:26:10|201918.5|201828.5|201918.5|201828.5|201918.5|201828.5|201918.5|201828.5|1
1734506780000|2024-12-18 07:26:20|201919|201829|201917.2|201827.2|201919.7|201829.7|201917.2|201827.2|3
1734506790000|2024-12-18 07:26:30|201916.9|201826.9|201919.4|201829.4|201919.4|201829.4|201916.9|201826.9|4
1734506800000|2024-12-18 07:26:40|201919.1|201829.1|201923.1|201833.1|201926.7|201836.7|201919.1|201829.1|3
1734506810000|2024-12-18 07:26:50|201921.3|201831.3|201922.8|201832.8|201922.8|201832.8|201921.3|201831.3|2
1734506820000|2024-12-18 07:27:00|201920.1|201830.1|201922.2|201832.2|201922.5|201832.5|201920.1|201830.1|4
1734506830000|2024-12-18 07:27:10|201924.5|201834.5|201927.9|201837.9|201927.9|201837.9|201924.5|201834.5|2
1734506840000|2024-12-18 07:27:20|201925|201835|201922.2|201832.2|201927.4|201837.4|201922.2|201832.2|4
1734506850000|2024-12-18 07:27:30|201922.4|201832.4|201922.4|201832.4|201924.2|201834.2|201922.3|201832.3|4
1734506860000|2024-12-18 07:27:40|201922.6|201832.6|201927.9|201837.9|201928.9|201838.9|201922.6|201832.6|7
1734506870000|2024-12-18 07:27:50|201925.2|201835.2|201926.2|201836.2|201930.1|201840.1|201925.2|201835.2|5
1734506880000|2024-12-18 07:28:00|201924.2|201834.2|201951.7|201861.7|201959.1|201869.1|201924.2|201834.2|5
1734506890000|2024-12-18 07:28:10|201956.4|201866.4|201951.5|201861.5|201956.4|201866.4|201951.5|201861.5|3
1734506900000|2024-12-18 07:28:20|201953|201863|201952.3|201862.3|201953|201863|201951.5|201861.5|5
1734506910000|2024-12-18 07:28:30|201957.2|201867.2|201957.1|201867.1|201958.6|201868.6|201955|201865|10
1734506920000|2024-12-18 07:28:40|201958.6|201868.6|201961.2|201871.2|201964|201874|201958.6|201868.6|5
1734506930000|2024-12-18 07:28:50|201961.7|201871.7|201964.2|201874.2|201966.5|201876.5|201961.7|201871.7|8
1734506940000|2024-12-18 07:29:00|201965.8|201875.8|201964.1|201874.1|201972.8|201882.8|201964.1|201874.1|8
1734506950000|2024-12-18 07:29:10|201966.2|201876.2|201977.6|201887.6|201978.8|201888.8|201966.2|201876.2|8
1734506960000|2024-12-18 07:29:20|201977.8|201887.8|201991.4|201901.4|201991.4|201901.4|201977.6|201887.6|6
1734506970000|2024-12-18 07:29:30|201990.7|201900.7|201992.3|201902.3|201993.8|201903.8|201990.7|201900.7|7
1734506980000|2024-12-18 07:29:40|201992.4|201902.4|201995.3|201905.3|201996.8|201906.8|201992.4|201902.4|9
1734506990000|2024-12-18 07:29:50|201996.8|201906.8|202000.4|201910.4|202000.4|201910.4|201996.8|201906.8|2
1734507000000|2024-12-18 07:30:00|201998.5|201908.5|201999|201909|201999|201909|201998.5|201908.5|3
1734507010000|2024-12-18 07:30:10|201999.2|201909.2|202005.3|201915.3|202007.1|201917.1|201999.2|201909.2|13
1734507020000|2024-12-18 07:30:20|202003.6|201913.6|202005.3|201915.3|202005.3|201915.3|202003.6|201913.6|6
1734507040000|2024-12-18 07:30:40|202005.1|201915.1|202004|201914|202005.3|201915.3|202003.8|201913.8|5
1734507050000|2024-12-18 07:30:50|202001.5|201911.5|202001.3|201911.3|202004|201914|202001.3|201911.3|11
1734507060000|2024-12-18 07:31:00|202001|201911|201999.9|201909.9|202001.8|201911.8|201998|201908|13
1734507070000|2024-12-18 07:31:10|202001.8|201911.8|202001.7|201911.7|202003.7|201913.7|202001.7|201911.7|12
1734507080000|2024-12-18 07:31:20|202003.3|201913.3|202004.2|201914.2|202004.2|201914.2|202001.7|201911.7|5
1734507090000|2024-12-18 07:31:30|202006.3|201916.3|202007.3|201917.3|202007.3|201917.3|202006.3|201916.3|2
1734507100000|2024-12-18 07:31:40|202006.9|201916.9|202007.4|201917.4|202007.4|201917.4|202006.9|201916.9|2
1734507110000|2024-12-18 07:31:50|202007.1|201917.1|202006.7|201916.7|202007.1|201917.1|202006.7|201916.7|2
1734507120000|2024-12-18 07:32:00|202004.5|201914.5|201993.4|201903.4|202007.8|201917.8|201993.4|201903.4|8
1734507130000|2024-12-18 07:32:10|201994.5|201904.5|201974.9|201884.9|201997.7|201907.7|201974.9|201884.9|12
1734507140000|2024-12-18 07:32:20|201956.7|201866.7|201947.6|201857.6|201956.7|201866.7|201947.5|201857.5|25
1734507150000|2024-12-18 07:32:30|201947.4|201857.4|201980.7|201890.7|202005.8|201915.8|201947.4|201857.4|13
1734507160000|2024-12-18 07:32:40|201977.1|201887.1|201978.2|201888.2|201978.9|201888.9|201975.8|201885.8|9
1734507170000|2024-12-18 07:32:50|201976.6|201886.6|201976.4|201886.4|201978.2|201888.2|201976.4|201886.4|12
1734507180000|2024-12-18 07:33:00|201973.9|201883.9|201963.4|201873.4|201973.9|201883.9|201963.4|201873.4|3
1734507190000|2024-12-18 07:33:10|201962.7|201872.7|201966.4|201876.4|201968.4|201878.4|201962.7|201872.7|6
1734507210000|2024-12-18 07:33:30|201968.2|201878.2|201966.4|201876.4|201968.2|201878.2|201966.4|201876.4|2
1734507220000|2024-12-18 07:33:40|201963.7|201873.7|201966.6|201876.6|201966.6|201876.6|201963.7|201873.7|2
1734507240000|2024-12-18 07:34:00|201963.6|201873.6|201957.3|201867.3|201965.2|201875.2|201953.4|201863.4|9
1734507270000|2024-12-18 07:34:30|201957.8|201867.8|201957.8|201867.8|201957.8|201867.8|201957.8|201867.8|1
1734507280000|2024-12-18 07:34:40|201955.4|201865.4|201957.3|201867.3|201957.3|201867.3|201955.4|201865.4|2
1734507290000|2024-12-18 07:34:50|201959.4|201869.4|202003|201913|202003|201913|201959.4|201869.4|9
1734507300000|2024-12-18 07:35:00|202002.9|201912.9|202002.3|201912.3|202002.9|201912.9|202002.1|201912.1|3
1734507310000|2024-12-18 07:35:10|202002.1|201912.1|202002.1|201912.1|202002.1|201912.1|202002.1|201912.1|1
1734507320000|2024-12-18 07:35:20|202002|201912|202002|201912|202002|201912|202002|201912|1
1734507330000|2024-12-18 07:35:30|202002.3|201912.3|202002.3|201912.3|202002.3|201912.3|202002.3|201912.3|1
1734507340000|2024-12-18 07:35:40|202003.3|201913.3|202003.3|201913.3|202003.3|201913.3|202003.3|201913.3|1
1734507350000|2024-12-18 07:35:50|202004.3|201914.3|202004.5|201914.5|202004.5|201914.5|202004.3|201914.3|2
1734507360000|2024-12-18 07:36:00|202004.1|201914.1|202003.6|201913.6|202004.1|201914.1|202003.6|201913.6|2
1734507370000|2024-12-18 07:36:10|202003.5|201913.5|202003.7|201913.7|202003.7|201913.7|202001.5|201911.5|3
1734507400000|2024-12-18 07:36:40|202002|201912|202002|201912|202002|201912|202002|201912|1
1734507410000|2024-12-18 07:36:50|202003|201913|202003|201913|202003|201913|202003|201913|1
1734507420000|2024-12-18 07:37:00|202002.6|201912.6|202002.6|201912.6|202002.6|201912.6|202002.6|201912.6|1
1734507430000|2024-12-18 07:37:10|202002.8|201912.8|202002.8|201912.8|202002.8|201912.8|202002.8|201912.8|1
1734507440000|2024-12-18 07:37:20|202001.8|201911.8|202001.8|201911.8|202001.8|201911.8|202001.8|201911.8|1
1734507460000|2024-12-18 07:37:40|202002.9|201912.9|202002.7|201912.7|202002.9|201912.9|202002.7|201912.7|2
1734507480000|2024-12-18 07:38:00|202000.8|201910.8|202003|201913|202003|201913|202000.8|201910.8|4
1734507510000|2024-12-18 07:38:30|202001.5|201911.5|202001.5|201911.5|202001.5|201911.5|202001.5|201911.5|1
1734507530000|2024-12-18 07:38:50|202002.4|201912.4|202002.4|201912.4|202002.4|201912.4|202002.4|201912.4|1
1734507540000|2024-12-18 07:39:00|202002.6|201912.6|202002.8|201912.8|202003.2|201913.2|202002.6|201912.6|3
1734507560000|2024-12-18 07:39:20|202002|201912|202002|201912|202002|201912|202002|201912|1
1734507580000|2024-12-18 07:39:40|202001.8|201911.8|202001.8|201911.8|202001.8|201911.8|202001.8|201911.8|1
1734507590000|2024-12-18 07:39:50|202003.3|201913.3|202003.5|201913.5|202003.5|201913.5|202003.3|201913.3|2
1734507600000|2024-12-18 07:40:00|202005.3|201915.3|202040.4|201950.4|202040.4|201950.4|202003.5|201913.5|19
1734507610000|2024-12-18 07:40:10|202040.3|201950.3|202040.3|201950.3|202040.5|201950.5|202035.5|201945.5|8
1734507620000|2024-12-18 07:40:20|202040.7|201950.7|202040.7|201950.7|202040.7|201950.7|202040.7|201950.7|1
1734507640000|2024-12-18 07:40:40|202041|201951|202041|201951|202041|201951|202041|201951|1
1734507650000|2024-12-18 07:40:50|202042.5|201952.5|202043.3|201953.3|202043.3|201953.3|202041|201951|4
1734507670000|2024-12-18 07:41:10|202043.2|201953.2|202042.5|201952.5|202043.2|201953.2|202042.5|201952.5|2
1734507680000|2024-12-18 07:41:20|202040|201950|202040|201950|202040|201950|202040|201950|1
1734507690000|2024-12-18 07:41:30|202040.3|201950.3|202040.1|201950.1|202040.3|201950.3|202040.1|201950.1|2
1734507700000|2024-12-18 07:41:40|202040.6|201950.6|202043.6|201953.6|202043.6|201953.6|202040.6|201950.6|4
1734507710000|2024-12-18 07:41:50|202041.3|201951.3|202041.7|201951.7|202043.6|201953.6|202041.3|201951.3|5
1734507720000|2024-12-18 07:42:00|202036.2|201946.2|201997.3|201907.3|202036.2|201946.2|201970.7|201907.3|6
1734507730000|2024-12-18 07:42:10|201997.5|201907.5|201997.5|201907.5|201997.5|201907.5|201997.1|201907.1|3
1734507740000|2024-12-18 07:42:20|201997.3|201907.3|201997.3|201907.3|201997.3|201907.3|201997.3|201907.3|1
1734507750000|2024-12-18 07:42:30|201999.5|201909.5|201999.8|201909.8|201999.8|201909.8|201999.5|201909.5|2
1734507760000|2024-12-18 07:42:40|201948.2|201898.2|201969.8|201879.8|201969.9|201898.2|201948.2|201876.2|5
1734507780000|2024-12-18 07:43:00|201973.2|201883.2|201970.5|201880.5|201973.9|201883.9|201969.8|201879.8|13
1734507790000|2024-12-18 07:43:10|201972.2|201882.2|201972.5|201882.5|201972.5|201882.5|201967.5|201877.5|5
1734507800000|2024-12-18 07:43:20|201970.8|201880.8|201972.5|201882.5|201972.5|201882.5|201970.8|201880.8|4
1734507820000|2024-12-18 07:43:40|201972.3|201882.3|201969.8|201879.8|201972.3|201882.3|201969.8|201879.8|2
1734507830000|2024-12-18 07:43:50|201972.3|201882.3|201974.6|201884.6|201974.6|201884.6|201972.3|201882.3|2
1734507840000|2024-12-18 07:44:00|201969.5|201879.5|201971.5|201881.5|201971.5|201881.5|201969.5|201879.5|3
1734507870000|2024-12-18 07:44:30|201972|201882|201971.3|201881.3|201972|201882|201971.3|201881.3|2
1734507890000|2024-12-18 07:44:50|201972.1|201882.1|201972.1|201882.1|201972.1|201882.1|201972.1|201882.1|1
1734507910000|2024-12-18 07:45:10|201976.4|201886.4|202001.3|201911.3|202001.3|201911.3|201976.4|201886.4|9
1734507930000|2024-12-18 07:45:30|202003.3|201913.3|202003.3|201913.3|202003.3|201913.3|202003.3|201913.3|1
1734507940000|2024-12-18 07:45:40|202005.2|201915.2|202031.2|201941.2|202045.8|201955.8|202005.2|201915.2|8
1734507950000|2024-12-18 07:45:50|202030.6|201940.6|202034.7|201944.7|202038.2|201948.2|202030.6|201940.6|7
1734507960000|2024-12-18 07:46:00|202032.3|201942.3|202033.9|201943.9|202038.1|201948.1|202032.2|201942.2|12
1734507970000|2024-12-18 07:46:10|202032.3|201942.3|202031.7|201941.7|202033.2|201943.2|202031.7|201941.7|5
1734507980000|2024-12-18 07:46:20|202033|201943|202033.9|201943.9|202035.7|201945.7|202032|201942|5
1734507990000|2024-12-18 07:46:30|202032.8|201942.8|202029.4|201939.4|202032.8|201942.8|202029.4|201939.4|5
1734508000000|2024-12-18 07:46:40|202032.3|201942.3|202043.7|201953.7|202044.5|201954.5|202029.4|201939.4|7
1734508010000|2024-12-18 07:46:50|202042|201952|202063.5|201973.5|202063.5|201973.5|202042|201952|5
1734508020000|2024-12-18 07:47:00|202060.4|201970.4|202042.7|201952.7|202060.4|201970.4|202040.3|201950.3|12
1734508030000|2024-12-18 07:47:10|202040.8|201950.8|202042.8|201952.8|202042.8|201952.8|202040.8|201950.8|2
1734508040000|2024-12-18 07:47:20|202043.4|201953.4|202043.2|201953.2|202043.4|201953.4|202042.7|201952.7|5
1734508050000|2024-12-18 07:47:30|202041|201951|202043.3|201953.3|202043.3|201953.3|202041|201951|2
1734508060000|2024-12-18 07:47:40|202040.2|201950.2|202040.9|201950.9|202043.5|201953.5|202038.8|201948.8|12
1734508070000|2024-12-18 07:47:50|202041.1|201951.1|202041.1|201951.1|202041.1|201951.1|202041.1|201951.1|1
1734508080000|2024-12-18 07:48:00|202043.4|201953.4|202043.4|201953.4|202043.4|201953.4|202043.4|201953.4|1
1734508090000|2024-12-18 07:48:10|202039.8|201949.8|202041.7|201951.7|202042|201952|202039.8|201949.8|9
1734508100000|2024-12-18 07:48:20|202042|201952|202041.4|201951.4|202042|201952|202041.2|201951.2|10
1734508110000|2024-12-18 07:48:30|202037.3|201947.3|202040|201950|202040.2|201950.2|202037.3|201947.3|7
1734508120000|2024-12-18 07:48:40|202037.6|201947.6|202042.3|201952.3|202045.4|201955.4|202037.6|201947.6|6
1734508130000|2024-12-18 07:48:50|202039.3|201949.3|202036.9|201946.9|202039.3|201949.3|202036.9|201946.9|2
1734508140000|2024-12-18 07:49:00|202038.8|201948.8|202061.3|201971.3|202062.3|201972.3|202038.8|201948.8|4
1734508150000|2024-12-18 07:49:10|202062.3|201972.3|202068.5|201978.5|202068.5|201978.5|202060.6|201970.6|14
1734508160000|2024-12-18 07:49:20|202069.2|201979.2|202070|201980|202070|201980|202066.8|201976.8|8
1734508170000|2024-12-18 07:49:30|202068.1|201978.1|202069.3|201979.3|202070|201980|202068|201978|10
1734508180000|2024-12-18 07:49:40|202070|201980|202107.5|202017.5|202107.5|202017.5|202068.4|201978.4|9
1734508190000|2024-12-18 07:49:50|202109.3|202019.3|202102.3|202012.3|202109.3|202019.3|202101.5|202011.5|14
1734508200000|2024-12-18 07:50:00|202099.8|202009.8|202103.8|202013.8|202105.3|202015.3|202099.8|202009.8|21
1734508210000|2024-12-18 07:50:10|202104.2|202014.2|202105.6|202015.6|202105.7|202015.7|202101.3|202011.3|25
1734508220000|2024-12-18 07:50:20|202105.4|202015.4|202101.6|202011.6|202105.9|202015.9|202101.6|202011.6|17
1734508230000|2024-12-18 07:50:30|202101.8|202011.8|202101.3|202011.3|202103.8|202013.8|202100.7|202010.7|10
1734508240000|2024-12-18 07:50:40|202101.1|202011.1|202101.3|202011.3|202101.8|202011.8|202100.7|202010.7|10
1734508250000|2024-12-18 07:50:50|202102|202012|202110.8|202020.8|202110.8|202020.8|202101.5|202011.5|19
1734508260000|2024-12-18 07:51:00|202110.2|202020.2|202108|202018|202111.3|202021.3|202108|202018|17
1734508270000|2024-12-18 07:51:10|202108.7|202018.7|202106.3|202016.3|202109.2|202019.2|202105.4|202015.4|7
1734508280000|2024-12-18 07:51:20|202107.3|202017.3|202105.9|202015.9|202107.3|202017.3|202105.7|202015.7|5
1734508290000|2024-12-18 07:51:30|202104.9|202014.9|202106.3|202016.3|202106.6|202016.6|202104.9|202014.9|7
1734508300000|2024-12-18 07:51:40|202108.4|202018.4|202106.5|202016.5|202110|202020|202106.1|202016.1|10
1734508310000|2024-12-18 07:51:50|202110|202020|202112.6|202022.6|202112.9|202022.9|202106.5|202016.5|10
1734508320000|2024-12-18 07:52:00|202113.3|202023.3|202114.6|202024.6|202115.4|202025.4|202113.3|202023.3|6
1734508330000|2024-12-18 07:52:10|202113.4|202023.4|202108.8|202018.8|202113.4|202023.4|202107.4|202017.4|18
1734508340000|2024-12-18 07:52:20|202111|202021|202108.6|202018.6|202111|202021|202107.4|202017.4|12
1734508350000|2024-12-18 07:52:30|202108.2|202018.2|202108.8|202018.8|202110.5|202020.5|202107.5|202017.5|11
1734508360000|2024-12-18 07:52:40|202106.6|202016.6|202090.9|202000.9|202106.6|202016.6|202085.4|201995.4|5
1734508370000|2024-12-18 07:52:50|202091.2|202001.2|202089|201999|202092|202002|202088.1|201998.1|10
1734508380000|2024-12-18 07:53:00|202088.7|201998.7|202086.8|201996.8|202090.5|202000.5|202086.8|201996.8|7
1734508390000|2024-12-18 07:53:10|202087.2|201997.2|202084.1|201994.1|202087.2|201997.2|202081.1|201991.1|5
1734508400000|2024-12-18 07:53:20|202081.2|201991.2|202084.2|201994.2|202084.5|201994.5|202081.2|201991.2|3
1734508410000|2024-12-18 07:53:30|202080.6|201990.6|202083.7|201993.7|202083.9|201993.9|202080.2|201990.2|6
1734508420000|2024-12-18 07:53:40|202084.1|201994.1|202083.7|201993.7|202084.1|201994.1|202083.7|201993.7|2
1734508440000|2024-12-18 07:54:00|202083.9|201993.9|202084|201994|202085|201995|202081.4|201991.4|4
1734508450000|2024-12-18 07:54:10|202081.4|201991.4|202084|201994|202084.4|201994.4|202081.4|201991.4|4
1734508460000|2024-12-18 07:54:20|202083.8|201993.8|202083.8|201993.8|202083.8|201993.8|202083.8|201993.8|1
1734508470000|2024-12-18 07:54:30|202085.5|201995.5|202087.4|201997.4|202087.4|201997.4|202085.5|201995.5|2
1734508480000|2024-12-18 07:54:40|202083.7|201993.7|202087.2|201997.2|202087.2|201997.2|202083.7|201993.7|3
1734508500000|2024-12-18 07:55:00|202085.6|201995.6|202084.3|201994.3|202085.6|201995.6|202081.5|201991.5|6
1734508510000|2024-12-18 07:55:10|202085.6|201995.6|202084.1|201994.1|202085.6|201995.6|202082.1|201992.1|4
1734508520000|2024-12-18 07:55:20|202084.3|201994.3|202079.8|201989.8|202084.3|201994.3|202079.8|201989.8|5
1734508530000|2024-12-18 07:55:30|202081.6|201991.6|202080.6|201990.6|202081.6|201991.6|202078.1|201988.1|6
1734508540000|2024-12-18 07:55:40|202080.8|201990.8|202081.3|201991.3|202081.3|201991.3|202077.9|201987.9|7
1734508550000|2024-12-18 07:55:50|202078.8|201988.8|202081|201991|202081|201991|202078.8|201988.8|2
1734508560000|2024-12-18 07:56:00|202081.2|201991.2|202081|201991|202081.2|201991.2|202081|201991|2
1734508570000|2024-12-18 07:56:10|202081.2|201991.2|202051.2|201961.2|202081.4|201991.4|202045.8|201955.8|9
1734508580000|2024-12-18 07:56:20|202046.9|201956.9|202035.3|201945.3|202046.9|201956.9|202035.3|201945.3|4
1734508590000|2024-12-18 07:56:30|202070.2|201980.2|202092.1|202002.1|202106.6|202016.6|202070.2|201980.2|9
1734508600000|2024-12-18 07:56:40|202092.2|202002.2|202102.8|202012.8|202107|202017|202092.2|202002.2|10
1734508610000|2024-12-18 07:56:50|202103|202013|202108.9|202018.9|202111.1|202021.1|202102.8|202012.8|11
1734508620000|2024-12-18 07:57:00|202110.2|202020.2|202111.2|202021.2|202112.6|202022.6|202108.8|202018.8|7
1734508630000|2024-12-18 07:57:10|202112.6|202022.6|202115.9|202025.9|202115.9|202025.9|202111.2|202021.2|10
1734508640000|2024-12-18 07:57:20|202113.4|202023.4|202086.5|201996.5|202113.4|202023.4|202086.5|201996.5|5
1734508650000|2024-12-18 07:57:30|202082.7|201992.7|202106|202016|202107.8|202017.8|202082.7|201992.7|9
1734508660000|2024-12-18 07:57:40|202105.5|202015.5|202103.3|202013.3|202105.5|202015.5|202097.6|202007.6|14
1734508670000|2024-12-18 07:57:50|202102.7|202012.7|202103.5|202013.5|202105|202015|202102.2|202012.2|13
1734508680000|2024-12-18 07:58:00|202101.6|202011.6|202096.2|202006.2|202103.3|202013.3|202096.2|202006.2|18
1734508690000|2024-12-18 07:58:10|202096|202006|202097.4|202007.4|202098|202008|202091.7|202001.7|17
1734508700000|2024-12-18 07:58:20|202095.8|202005.8|202093.6|202003.6|202095.8|202005.8|202091.3|202001.3|15
1734508710000|2024-12-18 07:58:30|202095.3|202005.3|202094.8|202004.8|202095.3|202005.3|202086.4|201996.4|17
1734508720000|2024-12-18 07:58:40|202093.4|202003.4|202094.9|202004.9|202097.6|202007.6|202092.6|202002.6|17
1734508730000|2024-12-18 07:58:50|202096.1|202006.1|202085.2|201995.2|202096.2|202006.2|202085.2|201995.2|23
1734508740000|2024-12-18 07:59:00|202087.8|201997.8|202082.6|201992.6|202088.2|201998.2|202078.3|201988.3|15
1734508750000|2024-12-18 07:59:10|202081.6|201991.6|202081.6|201991.6|202081.6|201991.6|202081.6|201991.6|1
1734508760000|2024-12-18 07:59:20|202079.3|201989.3|202079.3|201989.3|202079.3|201989.3|202079.3|201989.3|1
1734508770000|2024-12-18 07:59:30|202079.4|201989.4|202077.8|201987.8|202079.4|201989.4|202077.8|201987.8|2
1734508780000|2024-12-18 07:59:40|202081.5|201991.5|202088.1|201998.1|202089.6|201999.6|202081.5|201991.5|12
1734508790000|2024-12-18 07:59:50|202089.3|201999.3|202089.9|201999.9|202090.4|202000.4|202088.1|201998.1|12
1734508800000|2024-12-18 08:00:00|202081.7|201991.7|202076.8|201986.8|202081.7|201991.7|202074.8|201984.8|10
1734508810000|2024-12-18 08:00:10|202078|201988|202076.9|201986.9|202078|201988|202076.6|201986.6|4
1734508820000|2024-12-18 08:00:20|202074.7|201984.7|202076.9|201986.9|202076.9|201986.9|202074.7|201984.7|2
1734508830000|2024-12-18 08:00:30|202074.9|201984.9|202076.8|201986.8|202077|201987|202074.2|201984.2|6
1734508840000|2024-12-18 08:00:40|202077.8|201987.8|202077.9|201987.9|202077.9|201987.9|202075.9|201985.9|4
1734508850000|2024-12-18 08:00:50|202075.9|201985.9|202077.7|201987.7|202081.6|201991.6|202075|201985|10
1734508860000|2024-12-18 08:01:00|202075.8|201985.8|202077.2|201987.2|202077.3|201987.3|202075.4|201985.4|4
1734508870000|2024-12-18 08:01:10|202075.5|201985.5|202078.7|201988.7|202078.7|201988.7|202075.5|201985.5|10
1734508880000|2024-12-18 08:01:20|202078.9|201988.9|202080.4|201990.4|202080.4|201990.4|202078.8|201988.8|4
1734508890000|2024-12-18 08:01:30|202078.9|201988.9|202069.9|201979.9|202078.9|201988.9|202069.9|201979.9|5
1734508900000|2024-12-18 08:01:40|202079|201989|202077.6|201987.6|202080.4|201990.4|202074.5|201984.5|7
1734508910000|2024-12-18 08:01:50|202079.3|201989.3|202079.3|201989.3|202079.3|201989.3|202079.3|201989.3|1
1734508930000|2024-12-18 08:02:10|202076.6|201986.6|202079.1|201989.1|202079.1|201989.1|202075.9|201985.9|9
1734508940000|2024-12-18 08:02:20|202078.9|201988.9|202079.1|201989.1|202079.1|201989.1|202076.3|201986.3|3
1734508950000|2024-12-18 08:02:30|202076.1|201986.1|202079.4|201989.4|202079.4|201989.4|202076.1|201986.1|5
1734508960000|2024-12-18 08:02:40|202076.1|201986.1|202079.5|201989.5|202079.5|201989.5|202075.7|201985.7|5
1734508980000|2024-12-18 08:03:00|202078.9|201988.9|202076.3|201986.3|202078.9|201988.9|202076.3|201986.3|2
1734508990000|2024-12-18 08:03:10|202076.6|201986.6|202076.6|201986.6|202076.8|201986.8|202076.6|201986.6|3
1734509000000|2024-12-18 08:03:20|202076.8|201986.8|202080.8|201990.8|202080.8|201990.8|202076.3|201986.3|13
1734509020000|2024-12-18 08:03:40|202080.9|201990.9|202088|201998|202088.4|201998.4|202080.4|201990.4|10
1734509030000|2024-12-18 08:03:50|202089.6|201999.6|202088.1|201998.1|202090.6|202000.6|202085.2|201995.2|12
1734509040000|2024-12-18 08:04:00|202084.2|201994.2|202084.7|201994.7|202087.9|201997.9|202084.2|201994.2|3
1734509050000|2024-12-18 08:04:10|202086.4|201996.4|202084.7|201994.7|202086.4|201996.4|202084.7|201994.7|2
1734509060000|2024-12-18 08:04:20|202086.4|201996.4|202086.4|201996.4|202086.4|201996.4|202084.7|201994.7|3
1734509070000|2024-12-18 08:04:30|202087.3|201997.3|202083.3|201993.3|202087.3|201997.3|202083.3|201993.3|2
1734509080000|2024-12-18 08:04:40|202084.3|201994.3|202084.3|201994.3|202084.3|201994.3|202084.3|201994.3|1
1734509090000|2024-12-18 08:04:50|202087.9|201997.9|202085.5|201995.5|202087.9|201997.9|202082.5|201992.5|4
1734509100000|2024-12-18 08:05:00|202087.2|201997.2|202083.9|201993.9|202087.2|201997.2|202083.9|201993.9|3
1734509110000|2024-12-18 08:05:10|202082|201992|202072.8|201982.8|202082|201992|202072.1|201982.1|6
1734509120000|2024-12-18 08:05:20|202070.1|201980.1|202061.3|201971.3|202070.4|201980.4|202057.8|201967.8|9
1734509130000|2024-12-18 08:05:30|202058.5|201968.5|202075.5|201985.5|202077.2|201987.2|202058.5|201968.5|5
1734509140000|2024-12-18 08:05:40|202075.9|201985.9|202075.7|201985.7|202075.9|201985.9|202070.2|201980.2|10
1734509160000|2024-12-18 08:06:00|202071.2|201981.2|202075.6|201985.6|202075.6|201985.6|202071.2|201981.2|3
1734509170000|2024-12-18 08:06:10|202071.6|201981.6|202058.4|201968.4|202075.1|201985.1|202058.4|201968.4|6
1734509180000|2024-12-18 08:06:20|202062.5|201972.5|202068.9|201978.9|202068.9|201978.9|202058.7|201968.7|5
1734509190000|2024-12-18 08:06:30|202066.1|201976.1|202068.4|201978.4|202068.4|201978.4|202066.1|201976.1|2
1734509200000|2024-12-18 08:06:40|202068|201978|202068|201978|202068|201978|202068|201978|1
1734509210000|2024-12-18 08:06:50|202068.2|201978.2|202068.2|201978.2|202068.2|201978.2|202068.2|201978.2|1
1734509220000|2024-12-18 08:07:00|202065.1|201975.1|202064.4|201974.4|202065.7|201975.7|202060.6|201970.6|11
1734509230000|2024-12-18 08:07:10|202061|201971|202058.4|201968.4|202061|201971|202055.1|201965.1|5
1734509240000|2024-12-18 08:07:20|202060.5|201970.5|202062.8|201972.8|202064.1|201974.1|202059.7|201969.7|5
1734509250000|2024-12-18 08:07:30|202059.3|201969.3|202074.6|201984.6|202074.6|201984.6|202059.3|201969.3|9
1734509260000|2024-12-18 08:07:40|202074.8|201984.8|202078.2|201988.2|202078.2|201988.2|202074.8|201984.8|4
1734509270000|2024-12-18 08:07:50|202078.4|201988.4|202078.4|201988.4|202078.4|201988.4|202078.4|201988.4|1
1734509280000|2024-12-18 08:08:00|202076.2|201986.2|202077.1|201987.1|202077.1|201987.1|202073.5|201983.5|6
1734509290000|2024-12-18 08:08:10|202074|201984|202077.1|201987.1|202078.9|201988.9|202074|201984|7
1734509300000|2024-12-18 08:08:20|202077.3|201987.3|202077.5|201987.5|202080|201990|202077.1|201987.1|8
1734509310000|2024-12-18 08:08:30|202077.7|201987.7|202077.3|201987.3|202077.7|201987.7|202077.3|201987.3|5
1734509320000|2024-12-18 08:08:40|202073.8|201983.8|202076.4|201986.4|202076.8|201986.8|202073.8|201983.8|3
1734509330000|2024-12-18 08:08:50|202076.3|201986.3|202075.6|201985.6|202076.3|201986.3|202072.2|201982.2|3
1734509340000|2024-12-18 08:09:00|202086.4|201996.4|202080.4|201990.4|202086.4|201996.4|202080.4|201990.4|5
1734509360000|2024-12-18 08:09:20|202078.6|201988.6|202080.6|201990.6|202080.6|201990.6|202078.6|201988.6|2
1734509370000|2024-12-18 08:09:30|202078.4|201988.4|202079.4|201989.4|202080.2|201990.2|202077.8|201987.8|5
1734509380000|2024-12-18 08:09:40|202079.6|201989.6|202079.4|201989.4|202079.6|201989.6|202079.4|201989.4|2
1734509390000|2024-12-18 08:09:50|202079.6|201989.6|202089.6|201999.6|202089.9|201999.9|202079.6|201989.6|5
1734509400000|2024-12-18 08:10:00|202087.5|201997.5|202098.3|202008.3|202106|202016|202082|201992|20
1734509410000|2024-12-18 08:10:10|202097.8|202007.8|202111.4|202021.4|202114.4|202024.4|202097.8|202007.8|20
1734509420000|2024-12-18 08:10:20|202110.8|202020.8|202106.1|202016.1|202113.9|202023.9|202106.1|202016.1|13
1734509430000|2024-12-18 08:10:30|202108|202018|202104.2|202014.2|202110.2|202020.2|202104.2|202014.2|10
1734509440000|2024-12-18 08:10:40|202103.4|202013.4|202106.5|202016.5|202113.5|202023.5|202098.2|202008.2|18
1734509450000|2024-12-18 08:10:50|202100.3|202010.3|202080.8|201990.8|202104.3|202014.3|202080.8|201990.8|17
1734509460000|2024-12-18 08:11:00|202085|201995|202081.3|201991.3|202085|201995|202076.8|201986.8|18
1734509470000|2024-12-18 08:11:10|202082|201992|202084.9|201994.9|202085.6|201995.6|202080.7|201990.7|21
1734509480000|2024-12-18 08:11:20|202081.4|201991.4|202084|201994|202084.2|201994.2|202080|201990|11
1734509490000|2024-12-18 08:11:30|202083.8|201993.8|202083.7|201993.7|202083.8|201993.8|202083.4|201993.4|10
1734509500000|2024-12-18 08:11:40|202096.8|202006.8|202115.7|202025.7|202119.9|202029.9|202094.3|202004.3|28
1734509510000|2024-12-18 08:11:50|202115.6|202025.6|202115.4|202025.4|202115.6|202025.6|202114.6|202024.6|4
1734509520000|2024-12-18 08:12:00|202113.3|202023.3|202134.1|202044.1|202147.1|202057.1|202112.8|202022.8|16
1734509530000|2024-12-18 08:12:10|202133.6|202043.6|202130.1|202040.1|202134.2|202044.2|202128.8|202038.8|10
1734509540000|2024-12-18 08:12:20|202129.6|202039.6|202116.5|202026.5|202129.6|202039.6|202112.3|202022.3|10
1734509550000|2024-12-18 08:12:30|202115.2|202025.2|202110.5|202020.5|202119.7|202029.7|202108.7|202018.7|13
1734509560000|2024-12-18 08:12:40|202111.7|202021.7|202111.7|202021.7|202114.6|202024.6|202109.9|202019.9|9
1734509570000|2024-12-18 08:12:50|202111.8|202021.8|202111.9|202021.9|202114.2|202024.2|202111|202021|10
1734509580000|2024-12-18 08:13:00|202112|202022|202109.5|202019.5|202113.2|202023.2|202107.5|202017.5|15
1734509590000|2024-12-18 08:13:10|202106.6|202016.6|202103.7|202013.7|202111.1|202021.1|202103.7|202013.7|9
1734509600000|2024-12-18 08:13:20|202105.1|202015.1|202131.4|202041.4|202168.7|202078.7|202105.1|202015.1|26
1734509610000|2024-12-18 08:13:30|202131.1|202041.1|202138.7|202048.7|202139.9|202049.9|202126.4|202036.4|18
1734509620000|2024-12-18 08:13:40|202138.8|202048.8|202136|202046|202143.3|202053.3|202135|202045|25
1734509630000|2024-12-18 08:13:50|202136.3|202046.3|202138.7|202048.7|202141.3|202051.3|202136.3|202046.3|12
1734509640000|2024-12-18 08:14:00|202131.4|202041.4|202132.3|202042.3|202133.1|202043.1|202128.8|202038.8|10
1734509650000|2024-12-18 08:14:10|202128.6|202038.6|202128.7|202038.7|202135.4|202045.4|202124.4|202034.4|11
1734509660000|2024-12-18 08:14:20|202125.5|202035.5|202127.4|202037.4|202127.8|202037.8|202124.7|202034.7|4
1734509670000|2024-12-18 08:14:30|202131.4|202041.4|202128.2|202038.2|202133.7|202043.7|202125.2|202035.2|7
1734509680000|2024-12-18 08:14:40|202131.5|202041.5|202132|202042|202133.7|202043.7|202129.2|202039.2|18
1734509690000|2024-12-18 08:14:50|202130|202040|202132|202042|202132|202042|202130|202040|8
1734509700000|2024-12-18 08:15:00|202130|202040|202124.5|202034.5|202132.2|202042.2|202121.9|202031.9|11
1734509710000|2024-12-18 08:15:10|202120.2|202030.2|202157.7|202067.7|202157.7|202067.7|202120.2|202030.2|6
1734509720000|2024-12-18 08:15:20|202158.7|202068.7|202161.8|202071.8|202161.8|202071.8|202156.8|202066.8|13
1734509730000|2024-12-18 08:15:30|202160.1|202070.1|202160.5|202070.5|202161.8|202071.8|202158.8|202068.8|14
1734509740000|2024-12-18 08:15:40|202158.8|202068.8|202159.1|202069.1|202160.8|202070.8|202156|202066|9
1734509750000|2024-12-18 08:15:50|202158.5|202068.5|202162.5|202072.5|202162.8|202072.8|202158.5|202068.5|8
1734509760000|2024-12-18 08:16:00|202160|202070|202158.1|202068.1|202160.2|202070.2|202158.1|202068.1|5
1734509770000|2024-12-18 08:16:10|202154.8|202064.8|202158.5|202068.5|202158.5|202068.5|202154.8|202064.8|5
1734509780000|2024-12-18 08:16:20|202158.3|202068.3|202160.1|202070.1|202160.3|202070.3|202158.3|202068.3|4
1734509790000|2024-12-18 08:16:30|202160.3|202070.3|202158.3|202068.3|202160.3|202070.3|202158.3|202068.3|5
1734509810000|2024-12-18 08:16:50|202155.8|202065.8|202136.8|202046.8|202155.8|202065.8|202136.6|202046.6|9
1734509820000|2024-12-18 08:17:00|202134.6|202044.6|202134.3|202044.3|202137.2|202047.2|202133|202043|4
1734509840000|2024-12-18 08:17:20|202133.3|202043.3|202133.3|202043.3|202133.3|202043.3|202133.3|202043.3|1
1734509850000|2024-12-18 08:17:30|202132.8|202042.8|202123.1|202033.1|202132.8|202042.8|202123.1|202033.1|3
1734509860000|2024-12-18 08:17:40|202094.2|202004.2|202093.8|202003.8|202094.2|202004.2|202090.5|202000.5|5
1734509870000|2024-12-18 08:17:50|202089.8|201999.8|202042|201952|202092.7|202002.7|202036.8|201946.8|16
1734509880000|2024-12-18 08:18:00|202040.2|201950.2|202029.4|201939.4|202040.3|201950.3|202025.7|201935.7|11
1734509890000|2024-12-18 08:18:10|202040.8|201950.8|202040|201950|202040.8|201950.8|202040|201950|2
1734509900000|2024-12-18 08:18:20|202038|201948|201988.5|201898.5|202038|201948|201984.8|201894.8|9
1734509910000|2024-12-18 08:18:30|201984.5|201894.5|201973.9|201883.9|201984.5|201894.5|201967.8|201877.8|9
1734509920000|2024-12-18 08:18:40|201975.6|201885.6|202013|201923|202018.2|201928.2|201973.9|201883.9|20
1734509930000|2024-12-18 08:18:50|202012.6|201922.6|202008.6|201918.6|202012.8|201922.8|202004.7|201914.7|12
1734509940000|2024-12-18 08:19:00|201990.4|201900.4|201983.4|201893.4|201990.4|201900.4|201979.4|201889.4|10
1734509950000|2024-12-18 08:19:10|201983.8|201893.8|201983.8|201893.8|201983.8|201893.8|201983.8|201893.8|1
1734509960000|2024-12-18 08:19:20|201984.1|201894.1|201989.5|201899.5|201990.6|201900.6|201984.1|201894.1|4
1734509970000|2024-12-18 08:19:30|201986.2|201896.2|201988.4|201898.4|201988.4|201898.4|201985|201895|7
1734509980000|2024-12-18 08:19:40|201988.2|201898.2|201987.2|201897.2|201988.2|201898.2|201987.2|201897.2|2
1734509990000|2024-12-18 08:19:50|201987.8|201897.8|201994.7|201904.7|201994.7|201904.7|201987.6|201897.6|10
1734510000000|2024-12-18 08:20:00|201994.5|201904.5|201988.3|201898.3|201994.5|201904.5|201988.1|201898.1|9
1734510010000|2024-12-18 08:20:10|201988.1|201898.1|201991.3|201901.3|201996.4|201906.4|201988.1|201898.1|6
1734510020000|2024-12-18 08:20:20|201991.6|201901.6|201992.3|201902.3|201992.7|201902.7|201991.6|201901.6|4
1734510030000|2024-12-18 08:20:30|201992|201902|201992|201902|201992|201902|201992|201902|1
1734510040000|2024-12-18 08:20:40|201992.6|201902.6|201994.3|201904.3|201994.9|201904.9|201992.6|201902.6|6
1734510050000|2024-12-18 08:20:50|201993.5|201903.5|201993.3|201903.3|201995.3|201905.3|201993.1|201903.1|6
1734510060000|2024-12-18 08:21:00|201994.9|201904.9|201997.3|201907.3|201997.3|201907.3|201993.3|201903.3|9
1734510070000|2024-12-18 08:21:10|201995.6|201905.6|201994.2|201904.2|201996.1|201906.1|201989.9|201899.9|12
1734510080000|2024-12-18 08:21:20|201999.7|201909.7|202025.4|201935.4|202043.7|201953.7|201999.7|201909.7|15
1734510090000|2024-12-18 08:21:30|202025.6|201935.6|202016|201926|202025.6|201935.6|202016|201926|9
1734510100000|2024-12-18 08:21:40|202016.8|201926.8|202016|201926|202023.5|201933.5|202016|201926|11
1734510110000|2024-12-18 08:21:50|202015.7|201925.7|202021.5|201931.5|202021.7|201931.7|201999.5|201909.5|13
1734510120000|2024-12-18 08:22:00|202025.5|201935.5|201995.8|201905.8|202025.5|201935.5|201995.2|201905.2|11
1734510130000|2024-12-18 08:22:10|202000.8|201910.8|202022.7|201932.7|202031.9|201941.9|201993.9|201903.9|12
1734510140000|2024-12-18 08:22:20|202022.8|201932.8|202032.2|201942.2|202032.2|201942.2|202022.8|201932.8|4
1734510150000|2024-12-18 08:22:30|202031.7|201941.7|202030.9|201940.9|202031.7|201941.7|202030.9|201940.9|3
1734510170000|2024-12-18 08:22:50|202032.5|201942.5|202033.8|201943.8|202033.8|201943.8|202032.5|201942.5|4
1734510180000|2024-12-18 08:23:00|202028.8|201938.8|202036.5|201946.5|202036.5|201946.5|202028.8|201938.8|2
1734510190000|2024-12-18 08:23:10|202036.9|201946.9|202036.9|201946.9|202037.7|201947.7|202036.9|201946.9|3
1734510200000|2024-12-18 08:23:20|202034.1|201944.1|202036.2|201946.2|202036.4|201946.4|202034.1|201944.1|3
1734510210000|2024-12-18 08:23:30|202036.3|201946.3|202036.3|201946.3|202036.3|201946.3|202036.3|201946.3|1
1734510220000|2024-12-18 08:23:40|202036.6|201946.6|202036.3|201946.3|202036.6|201946.6|202036.3|201946.3|2
1734510230000|2024-12-18 08:23:50|202036.8|201946.8|202033.6|201943.6|202037.5|201947.5|202033.6|201943.6|4
1734510240000|2024-12-18 08:24:00|202033.2|201943.2|202032.1|201942.1|202033.2|201943.2|202031.4|201941.4|4
1734510250000|2024-12-18 08:24:10|202031.5|201941.5|202031.5|201941.5|202031.5|201941.5|202031.5|201941.5|1
1734510260000|2024-12-18 08:24:20|202029.8|201939.8|202031.3|201941.3|202031.5|201941.5|202029.8|201939.8|3
1734510270000|2024-12-18 08:24:30|202032.1|201942.1|202032.8|201942.8|202032.8|201942.8|202031.8|201941.8|3
1734510280000|2024-12-18 08:24:40|202029.4|201939.4|202026.7|201936.7|202031.3|201941.3|202026.7|201936.7|4
1734510290000|2024-12-18 08:24:50|202026.3|201936.3|202026.5|201936.5|202026.5|201936.5|202025.8|201935.8|7
1734510300000|2024-12-18 08:25:00|202023.1|201933.1|201974.3|201884.3|202023.1|201933.1|201970.4|201880.4|11
1734510310000|2024-12-18 08:25:10|201974.2|201884.2|201973.7|201883.7|201974.8|201884.8|201971|201881|7
1734510320000|2024-12-18 08:25:20|201974.3|201884.3|201979.1|201889.1|201979.1|201889.1|201971.9|201881.9|10
1734510330000|2024-12-18 08:25:30|201976.8|201886.8|201975.2|201885.2|201976.9|201886.9|201975.2|201885.2|4
1734510340000|2024-12-18 08:25:40|201971.3|201881.3|201965.5|201875.5|201971.3|201881.3|201965.4|201875.4|8
1734510350000|2024-12-18 08:25:50|201968.8|201878.8|201972|201882|201972|201882|201968.5|201878.5|8
1734510360000|2024-12-18 08:26:00|201973.8|201883.8|201979|201889|201984.8|201894.8|201969.3|201879.3|11
1734510370000|2024-12-18 08:26:10|201981.2|201891.2|201981.9|201891.9|201984.2|201894.2|201977.1|201887.1|15
1734510380000|2024-12-18 08:26:20|201984|201894|201984.2|201894.2|201984.2|201894.2|201980.2|201890.2|9
1734510390000|2024-12-18 08:26:30|201986.7|201896.7|201992|201902|201995.7|201905.7|201986.7|201896.7|5
1734510400000|2024-12-18 08:26:40|201990.5|201900.5|201999.3|201909.3|202002.2|201912.2|201990.5|201900.5|7
1734510410000|2024-12-18 08:26:50|201999.2|201909.2|201991.8|201901.8|201999.2|201909.2|201991.8|201901.8|2
1734510420000|2024-12-18 08:27:00|201991.5|201901.5|201989.8|201899.8|201992.5|201902.5|201989.8|201899.8|5
1734510430000|2024-12-18 08:27:10|201992.2|201902.2|201992.5|201902.5|201998.5|201908.5|201992.2|201902.2|3
1734510440000|2024-12-18 08:27:20|201991.8|201901.8|201992.9|201902.9|201996.2|201906.2|201990.5|201900.5|6
1734510450000|2024-12-18 08:27:30|201991.1|201901.1|201990.3|201900.3|201991.1|201901.1|201990.3|201900.3|2
1734510460000|2024-12-18 08:27:40|201990.1|201900.1|201992.3|201902.3|201992.3|201902.3|201990.1|201900.1|3
1734510470000|2024-12-18 08:27:50|201991.5|201901.5|201989.3|201899.3|201991.5|201901.5|201989.3|201899.3|4
1734510480000|2024-12-18 08:28:00|201988|201898|201987.9|201897.9|201988.3|201898.3|201987.3|201897.3|5
1734510490000|2024-12-18 08:28:10|201987.3|201897.3|201989.5|201899.5|201991.4|201901.4|201986.9|201896.9|16
1734510500000|2024-12-18 08:28:20|201987.6|201897.6|201988.3|201898.3|201988.3|201898.3|201986.6|201896.6|4
1734510510000|2024-12-18 08:28:30|201988.6|201898.6|201966.9|201876.9|201988.6|201898.6|201963.8|201873.8|18
1734510520000|2024-12-18 08:28:40|201963.8|201873.8|201965.8|201875.8|201966.9|201876.9|201963.2|201873.2|10
1734510540000|2024-12-18 08:29:00|201965.5|201875.5|201963.7|201873.7|201965.5|201875.5|201963.7|201873.7|3
1734510550000|2024-12-18 08:29:10|201965.3|201875.3|201965.5|201875.5|201965.5|201875.5|201963.5|201873.5|11
1734510560000|2024-12-18 08:29:20|201964|201874|201964|201874|201972.3|201882.3|201963.5|201873.5|10
1734510570000|2024-12-18 08:29:30|201966.5|201876.5|201966.8|201876.8|201966.8|201876.8|201964.3|201874.3|4
1734510580000|2024-12-18 08:29:40|201964.3|201874.3|201969.6|201879.6|201969.6|201879.6|201963.8|201873.8|11
1734510590000|2024-12-18 08:29:50|201963.8|201873.8|201965.6|201875.6|201969.2|201879.2|201963.2|201873.2|5
1734510610000|2024-12-18 08:30:10|201963.4|201873.4|201966.8|201876.8|201966.8|201876.8|201963.4|201873.4|4
1734510620000|2024-12-18 08:30:20|201966.5|201876.5|201966.5|201876.5|201966.5|201876.5|201966.5|201876.5|1
1734510640000|2024-12-18 08:30:40|201966.8|201876.8|201966.8|201876.8|201966.8|201876.8|201966.8|201876.8|1
1734510650000|2024-12-18 08:30:50|201963.3|201873.3|201963.7|201873.7|201969|201879|201961.4|201871.4|8
1734510660000|2024-12-18 08:31:00|201960.8|201870.8|201963|201873|201965.1|201875.1|201960.8|201870.8|6
1734510680000|2024-12-18 08:31:20|201960.2|201870.2|201962.9|201872.9|201962.9|201872.9|201960.2|201870.2|2
1734510690000|2024-12-18 08:31:30|201965.2|201875.2|201966.2|201876.2|201966.6|201876.6|201962.9|201872.9|6
1734510700000|2024-12-18 08:31:40|201966.4|201876.4|201966.4|201876.4|201966.4|201876.4|201966.4|201876.4|1
1734510710000|2024-12-18 08:31:50|201968.1|201878.1|201963.6|201873.6|201969.8|201879.8|201961|201871|5
1734510720000|2024-12-18 08:32:00|201963.1|201873.1|201964.3|201874.3|201967.6|201877.6|201963.1|201873.1|4
1734510730000|2024-12-18 08:32:10|201960.4|201870.4|201915.7|201825.7|201965.4|201875.4|201914.2|201824.2|7
1734510740000|2024-12-18 08:32:20|201919.5|201829.5|201922.2|201832.2|201929.5|201839.5|201915.5|201825.5|12
1734510750000|2024-12-18 08:32:30|201922|201832|201930|201840|201930|201840|201920.7|201830.7|4
1734510760000|2024-12-18 08:32:40|201932.7|201842.7|201937.9|201847.9|201937.9|201847.9|201932.7|201842.7|3
1734510770000|2024-12-18 08:32:50|201937.7|201847.7|201937.3|201847.3|201938.1|201848.1|201937.3|201847.3|4
1734510780000|2024-12-18 08:33:00|201934.4|201844.4|201936.8|201846.8|201937.4|201847.4|201934.4|201844.4|6
1734510790000|2024-12-18 08:33:10|201934.7|201844.7|201923.2|201833.2|201934.7|201844.7|201917.7|201827.7|9
1734510800000|2024-12-18 08:33:20|201921.5|201831.5|201921.5|201831.5|201923.2|201833.2|201921.5|201831.5|3
1734510810000|2024-12-18 08:33:30|201921.8|201831.8|201922|201832|201925.5|201835.5|201918.7|201828.7|8
1734510820000|2024-12-18 08:33:40|201918.7|201828.7|201918.9|201828.9|201918.9|201828.9|201916.9|201826.9|3
1734510840000|2024-12-18 08:34:00|201918.8|201828.8|201918.5|201828.5|201918.8|201828.8|201916.1|201826.1|4
1734510850000|2024-12-18 08:34:10|201922.4|201832.4|201918.6|201828.6|201922.4|201832.4|201918.6|201828.6|3
1734510860000|2024-12-18 08:34:20|201920.3|201830.3|201920.5|201830.5|201920.5|201830.5|201920.3|201830.3|2
1734510870000|2024-12-18 08:34:30|201922.5|201832.5|201923|201833|201923|201833|201922.5|201832.5|2
1734510880000|2024-12-18 08:34:40|201918.9|201828.9|201922.1|201832.1|201922.2|201832.2|201918.9|201828.9|3
1734510900000|2024-12-18 08:35:00|201919.5|201829.5|201923.1|201833.1|201924.7|201834.7|201919.5|201829.5|5
1734510910000|2024-12-18 08:35:10|201923|201833|201921.9|201831.9|201923|201833|201921.9|201831.9|2
1734510920000|2024-12-18 08:35:20|201924.7|201834.7|201925.1|201835.1|201928|201838|201924.7|201834.7|3
1734510930000|2024-12-18 08:35:30|201921.8|201831.8|201921.8|201831.8|201921.8|201831.8|201921.8|201831.8|1
1734510940000|2024-12-18 08:35:40|201925|201835|201928.3|201838.3|201928.3|201838.3|201925|201835|2
1734510950000|2024-12-18 08:35:50|201925.1|201835.1|201923.7|201833.7|201929|201839|201921.3|201831.3|9
1734510960000|2024-12-18 08:36:00|201919.6|201829.6|201921.8|201831.8|201922.4|201832.4|201919|201829|8
1734510970000|2024-12-18 08:36:10|201921.7|201831.7|201920.6|201830.6|201921.8|201831.8|201920.6|201830.6|5
1734510980000|2024-12-18 08:36:20|201918|201828|201923.5|201833.5|201926|201836|201918|201828|11
1734510990000|2024-12-18 08:36:30|201925.7|201835.7|201945.9|201855.9|201945.9|201855.9|201925.7|201835.7|3
1734511000000|2024-12-18 08:36:40|201947.9|201857.9|201950.7|201860.7|201955.3|201865.3|201947.2|201857.2|6
1734511010000|2024-12-18 08:36:50|201950.9|201860.9|201929.4|201839.4|201950.9|201860.9|201919.3|201829.3|4
1734511020000|2024-12-18 08:37:00|201923.4|201833.4|201924.1|201834.1|201924.1|201834.1|201920.9|201830.9|3
1734511030000|2024-12-18 08:37:10|201922.2|201832.2|201918.2|201828.2|201922.3|201832.3|201916|201826|12
1734511040000|2024-12-18 08:37:20|201916|201826|201919.3|201829.3|201919.4|201829.4|201916|201826|4
1734511050000|2024-12-18 08:37:30|201915.3|201825.3|201919.1|201829.1|201919.1|201829.1|201915.3|201825.3|2
1734511060000|2024-12-18 08:37:40|201918.9|201828.9|201917.7|201827.7|201918.9|201828.9|201915.1|201825.1|4
1734511080000|2024-12-18 08:38:00|201917.8|201827.8|201917.8|201827.8|201917.8|201827.8|201917.8|201827.8|1
1734511090000|2024-12-18 08:38:10|201918.5|201828.5|201918.5|201828.5|201918.5|201828.5|201918.5|201828.5|1
1734511100000|2024-12-18 08:38:20|201915.1|201825.1|201918.1|201828.1|201918.1|201828.1|201915.1|201825.1|7
1734511110000|2024-12-18 08:38:30|201917.8|201827.8|201849.2|201799.2|201917.9|201827.9|201844.1|201794.1|6
1734511120000|2024-12-18 08:38:40|201849.3|201799.3|201867.4|201777.4|201869.3|201799.4|201846.9|201777.4|9
1734511130000|2024-12-18 08:38:50|201868.7|201778.7|201868.1|201778.1|201872.3|201782.3|201868.1|201778.1|4
1734511140000|2024-12-18 08:39:00|201868.2|201778.2|201869.3|201779.3|201869.3|201779.3|201868.2|201778.2|2
1734511150000|2024-12-18 08:39:10|201869.5|201779.5|201869.5|201779.5|201869.5|201779.5|201869.5|201779.5|1
1734511170000|2024-12-18 08:39:30|201869.7|201779.7|201869.7|201779.7|201869.7|201779.7|201869.7|201779.7|1
1734511180000|2024-12-18 08:39:40|201870|201780|201868.3|201778.3|201870|201780|201867.2|201777.2|7
1734511190000|2024-12-18 08:39:50|201866.6|201776.6|201868.9|201778.9|201868.9|201778.9|201866.6|201776.6|4
1734511210000|2024-12-18 08:40:10|201869.7|201779.7|201869.7|201779.7|201869.7|201779.7|201869.7|201779.7|1
1734511230000|2024-12-18 08:40:30|201870|201780|201870.5|201780.5|201870.5|201780.5|201870|201780|2
1734511250000|2024-12-18 08:40:50|201870.3|201780.3|201868.3|201778.3|201870.3|201780.3|201866.1|201776.1|12
1734511260000|2024-12-18 08:41:00|201865.9|201775.9|201869.3|201779.3|201869.3|201779.3|201865.9|201775.9|6
1734511270000|2024-12-18 08:41:10|201866.5|201776.5|201869|201779|201869.7|201779.7|201865.1|201775.1|15
1734511280000|2024-12-18 08:41:20|201867.6|201777.6|201869.2|201779.2|201869.2|201779.2|201867.4|201777.4|6
1734511290000|2024-12-18 08:41:30|201869|201779|201806.4|201716.4|201869.2|201797.8|201777.5|201687.5|24
1734511300000|2024-12-18 08:41:40|201807|201717|201808.9|201718.9|201808.9|201718.9|201805.3|201715.3|6
1734511310000|2024-12-18 08:41:50|201808.7|201718.7|201805.7|201715.7|201808.9|201718.9|201804.8|201714.8|8
1734511320000|2024-12-18 08:42:00|201802.8|201712.8|201808.3|201718.3|201808.3|201718.3|201802.8|201712.8|5
1734511330000|2024-12-18 08:42:10|201806.3|201716.3|201808.5|201718.5|201808.6|201718.6|201804.6|201714.6|9
1734511340000|2024-12-18 08:42:20|201806.3|201716.3|201804|201714|201806.3|201716.3|201803.3|201713.3|16
1734511350000|2024-12-18 08:42:30|201804.2|201714.2|201803.8|201713.8|201805.4|201715.4|201803.6|201713.6|10
1734511360000|2024-12-18 08:42:40|201804.2|201714.2|201824.1|201734.1|201833|201743|201804.2|201714.2|20
1734511380000|2024-12-18 08:43:00|201825.4|201735.4|201831.8|201741.8|201832.8|201742.8|201825.4|201735.4|4
1734511390000|2024-12-18 08:43:10|201830.5|201740.5|201829.2|201739.2|201833|201743|201829.1|201739.1|14
1734511400000|2024-12-18 08:43:20|201827.2|201737.2|201824.7|201734.7|201827.3|201737.3|201821|201731|6
1734511410000|2024-12-18 08:43:30|201825.1|201735.1|201827.9|201737.9|201827.9|201737.9|201825|201735|5
1734511420000|2024-12-18 08:43:40|201827.7|201737.7|201829.3|201739.3|201830.8|201740.8|201816.9|201726.9|14
1734511430000|2024-12-18 08:43:50|201828.3|201738.3|201827.4|201737.4|201828.5|201738.5|201826.2|201736.2|7
1734511440000|2024-12-18 08:44:00|201826.8|201736.8|201826.4|201736.4|201827.4|201737.4|201824.7|201734.7|11
1734511450000|2024-12-18 08:44:10|201826.6|201736.6|201825.7|201735.7|201834.2|201744.2|201824.3|201734.3|10
1734511460000|2024-12-18 08:44:20|201825.5|201735.5|201826.3|201736.3|201826.9|201736.9|201825.3|201735.3|12
1734511470000|2024-12-18 08:44:30|201825.9|201735.9|201826.9|201736.9|201837.6|201747.6|201825.9|201735.9|8
1734511480000|2024-12-18 08:44:40|201826.7|201736.7|201829.2|201739.2|201829.8|201739.8|201826.7|201736.7|11
1734511490000|2024-12-18 08:44:50|201829.8|201739.8|201836.2|201746.2|201837.5|201747.5|201829.8|201739.8|11
1734511500000|2024-12-18 08:45:00|201834.7|201744.7|201829.8|201739.8|201835.9|201745.9|201829.8|201739.8|12
1734511510000|2024-12-18 08:45:10|201826.9|201736.9|201832.4|201742.4|201837.4|201747.4|201826.9|201736.9|20
1734511520000|2024-12-18 08:45:20|201832.5|201742.5|201833.3|201743.3|201833.6|201743.6|201830.8|201740.8|7
1734511530000|2024-12-18 08:45:30|201834.3|201744.3|201828.7|201738.7|201834.3|201744.3|201828.7|201738.7|12
1734511540000|2024-12-18 08:45:40|201828.8|201738.8|201753.4|201703.4|201834.6|201744.6|201753.4|201703.4|18
1734511550000|2024-12-18 08:45:50|201755.6|201705.6|201760|201710|201764.8|201714.8|201755.6|201705.6|22
1734511560000|2024-12-18 08:46:00|201755.2|201705.2|201757.9|201707.9|201759.8|201709.8|201755.2|201705.2|9
1734511570000|2024-12-18 08:46:10|201759.7|201709.7|201754.6|201704.6|201761.9|201711.9|201754.6|201704.6|6
1734511580000|2024-12-18 08:46:20|201757.5|201707.5|201756.9|201706.9|201757.5|201707.5|201755.7|201705.7|6
1734511590000|2024-12-18 08:46:30|201758.5|201708.5|201760.3|201710.3|201761.2|201711.2|201758.5|201708.5|4
1734511600000|2024-12-18 08:46:40|201761.3|201711.3|201754.9|201704.9|201761.3|201711.3|201754.9|201704.9|8
1734511610000|2024-12-18 08:46:50|201755.3|201705.3|201755.3|201705.3|201757.6|201707.6|201751.1|201701.1|8
1734511620000|2024-12-18 08:47:00|201750.9|201700.9|201756.3|201706.3|201761|201711|201750.9|201700.9|7
1734511630000|2024-12-18 08:47:10|201754.3|201704.3|201760.9|201710.9|201761.8|201711.8|201754.3|201704.3|7
1734511640000|2024-12-18 08:47:20|201759.6|201709.6|201760.7|201710.7|201760.7|201710.7|201759.6|201709.6|2
1734511650000|2024-12-18 08:47:30|201760.5|201710.5|201760.5|201710.5|201760.5|201710.5|201760.5|201710.5|1
1734511660000|2024-12-18 08:47:40|201765.9|201715.9|201763.5|201713.5|201765.9|201715.9|201763|201713|5
1734511670000|2024-12-18 08:47:50|201764.1|201714.1|201765.8|201715.8|201767.1|201717.1|201763.5|201713.5|10
1734511680000|2024-12-18 08:48:00|201765.4|201715.4|201826.3|201776.3|201826.3|201776.3|201765.4|201715.4|11
1734511690000|2024-12-18 08:48:10|201827.5|201777.5|201818.6|201768.6|201827.5|201777.5|201816.6|201766.6|5
1734511700000|2024-12-18 08:48:20|201834.6|201784.6|201832.5|201782.5|201840.7|201790.7|201830.7|201780.7|11
1734511710000|2024-12-18 08:48:30|201834.5|201784.5|201835|201785|201836|201786|201834.2|201784.2|14
1734511720000|2024-12-18 08:48:40|201834.8|201784.8|201835.5|201785.5|201837.3|201787.3|201834.6|201784.6|12
1734511730000|2024-12-18 08:48:50|201835.9|201785.9|201834.6|201784.6|201836.1|201786.1|201834|201784|15
1734511740000|2024-12-18 08:49:00|201834.4|201784.4|201812.9|201762.9|201834.4|201784.4|201808.8|201758.8|9
1734511750000|2024-12-18 08:49:10|201814.1|201764.1|201814.5|201764.5|201814.5|201764.5|201814.1|201764.1|2
1734511760000|2024-12-18 08:49:20|201817.2|201767.2|201813.1|201763.1|201820|201770|201813.1|201763.1|17
1734511770000|2024-12-18 08:49:30|201813.3|201763.3|201811.6|201761.6|201815.3|201765.3|201811.6|201761.6|4
1734511780000|2024-12-18 08:49:40|201816.9|201766.9|201819.1|201769.1|201819.3|201769.3|201816.9|201766.9|4
1734511790000|2024-12-18 08:49:50|201817.6|201767.6|201816.8|201766.8|201817.6|201767.6|201816.6|201766.6|3
1734511800000|2024-12-18 08:50:00|201812.9|201762.9|201808.1|201758.1|201812.9|201762.9|201802.2|201752.2|9
1734511810000|2024-12-18 08:50:10|201806.1|201756.1|201774.6|201724.6|201806.1|201756.1|201770.1|201720.1|14
1734511820000|2024-12-18 08:50:20|201775.6|201725.6|201781.4|201731.4|201781.4|201731.4|201773.5|201723.5|8
1734511830000|2024-12-18 08:50:30|201782.7|201732.7|201781.8|201731.8|201783|201733|201781.8|201731.8|3
1734511840000|2024-12-18 08:50:40|201780.9|201730.9|201781.1|201731.1|201781.1|201731.1|201780.9|201730.9|2
1734511850000|2024-12-18 08:50:50|201779.5|201729.5|201780.1|201730.1|201782.4|201732.4|201775.7|201725.7|4
1734511860000|2024-12-18 08:51:00|201778.3|201728.3|201773.8|201723.8|201779.1|201729.1|201773.8|201723.8|15
1734511870000|2024-12-18 08:51:10|201777.2|201727.2|201778.1|201728.1|201778.1|201728.1|201777.2|201727.2|6
1734511880000|2024-12-18 08:51:20|201777.6|201727.6|201777.4|201727.4|201777.6|201727.6|201773.9|201723.9|3
1734511890000|2024-12-18 08:51:30|201774.8|201724.8|201774.8|201724.8|201774.8|201724.8|201774.8|201724.8|1
1734511900000|2024-12-18 08:51:40|201775.8|201725.8|201776.6|201726.6|201777.7|201727.7|201773.6|201723.6|12
1734511910000|2024-12-18 08:51:50|201773.8|201723.8|201776.1|201726.1|201776.6|201726.6|201773.8|201723.8|5
1734511920000|2024-12-18 08:52:00|201773.2|201723.2|201775.5|201725.5|201775.6|201725.6|201773.2|201723.2|5
1734511930000|2024-12-18 08:52:10|201773.2|201723.2|201776.5|201726.5|201778.6|201728.6|201773.2|201723.2|6
1734511940000|2024-12-18 08:52:20|201772.6|201722.6|201773.9|201723.9|201774|201724|201771.5|201721.5|7
1734511950000|2024-12-18 08:52:30|201774.9|201724.9|201777.1|201727.1|201778.3|201728.3|201774.9|201724.9|5
1734511980000|2024-12-18 08:53:00|201772.3|201722.3|201828.4|201778.4|201828.4|201778.4|201770.3|201720.3|20
1734511990000|2024-12-18 08:53:10|201828.2|201778.2|201820.8|201770.8|201829.3|201779.3|201820.8|201770.8|12
1734512000000|2024-12-18 08:53:20|201815.4|201765.4|201805.7|201755.7|201817.7|201767.7|201803.1|201753.1|28
1734512010000|2024-12-18 08:53:30|201804.2|201754.2|201814.5|201764.5|201815.7|201765.7|201804.2|201754.2|21
1734512020000|2024-12-18 08:53:40|201816.6|201766.6|201804.8|201754.8|201816.6|201766.6|201804.8|201754.8|22
1734512030000|2024-12-18 08:53:50|201806.5|201756.5|201795.5|201745.5|201809.2|201759.2|201795.5|201745.5|25
1734512040000|2024-12-18 08:54:00|201799.7|201749.7|201799.3|201749.3|201800.3|201750.3|201784.9|201734.9|14
1734512050000|2024-12-18 08:54:10|201798.9|201748.9|201796.1|201746.1|201800.5|201750.5|201795.4|201745.4|19
1734512060000|2024-12-18 08:54:20|201797.7|201747.7|201811.8|201761.8|201813.2|201763.2|201797.5|201747.5|21
1734512070000|2024-12-18 08:54:30|201812.5|201762.5|201809.2|201759.2|201814.7|201764.7|201806.8|201756.8|21
1734512080000|2024-12-18 08:54:40|201809|201759|201802.7|201752.7|201810.3|201760.3|201802.1|201752.1|32
1734512090000|2024-12-18 08:54:50|201803.9|201753.9|201803.3|201753.3|201804.9|201754.9|201801.8|201751.8|15
1734512100000|2024-12-18 08:55:00|201803.1|201753.1|201798.4|201748.4|201807.1|201757.1|201794.3|201744.3|29
1734512110000|2024-12-18 08:55:10|201799.9|201749.9|201803.5|201753.5|201803.5|201753.5|201797.5|201747.5|21
1734512120000|2024-12-18 08:55:20|201802.3|201752.3|201791.9|201741.9|201805.1|201755.1|201791.3|201741.3|23
1734512130000|2024-12-18 08:55:30|201790.5|201740.5|201805|201755|201805|201755|201780.5|201730.5|13
1734512140000|2024-12-18 08:55:40|201805.4|201755.4|201805.3|201755.3|201806|201756|201803.6|201753.6|10
1734512150000|2024-12-18 08:55:50|201806.6|201756.6|201811.9|201761.9|201813.1|201763.1|201806.6|201756.6|14
1734512160000|2024-12-18 08:56:00|201810.9|201760.9|201812.4|201762.4|201812.4|201762.4|201808.8|201758.8|11
1734512170000|2024-12-18 08:56:10|201811.3|201761.3|201813.3|201763.3|201813.3|201763.3|201811.3|201761.3|4
1734512180000|2024-12-18 08:56:20|201812|201762|201812|201762|201812.7|201762.7|201812|201762|3
1734512190000|2024-12-18 08:56:30|201810.7|201760.7|201810.1|201760.1|201812|201762|201809.5|201759.5|11
1734512200000|2024-12-18 08:56:40|201808.9|201758.9|201809.1|201759.1|201809.1|201759.1|201808.3|201758.3|3
1734512210000|2024-12-18 08:56:50|201808.3|201758.3|201818.4|201728.4|201819.9|201759.5|201803.2|201728.4|10
1734512220000|2024-12-18 08:57:00|201818.9|201728.9|201786.2|201696.2|201818.9|201728.9|201781.3|201691.3|11
1734512230000|2024-12-18 08:57:10|201786.4|201696.4|201784.1|201694.1|201786.4|201696.4|201784.1|201694.1|2
1734512240000|2024-12-18 08:57:20|201787.2|201697.2|201788.5|201698.5|201788.5|201698.5|201785.4|201695.4|7
1734512250000|2024-12-18 08:57:30|201788.7|201698.7|201789.1|201699.1|201789.1|201699.1|201788.3|201698.3|7
1734512260000|2024-12-18 08:57:40|201789.3|201699.3|201789.7|201699.7|201789.7|201699.7|201789.3|201699.3|2
1734512270000|2024-12-18 08:57:50|201788.1|201698.1|201784.7|201694.7|201788.1|201698.1|201784.7|201694.7|13
1734512280000|2024-12-18 08:58:00|201780.7|201690.7|201783|201693|201783.9|201693.9|201779.7|201689.7|13
1734512290000|2024-12-18 08:58:10|201783.2|201693.2|201784.9|201694.9|201785|201695|201783.2|201693.2|8
1734512300000|2024-12-18 08:58:20|201783.8|201693.8|201784.4|201694.4|201785.9|201695.9|201783.8|201693.8|7
1734512310000|2024-12-18 08:58:30|201784.9|201694.9|201784.3|201694.3|201787.8|201697.8|201784|201694|6
1734512320000|2024-12-18 08:58:40|201785.3|201695.3|201785.8|201695.8|201785.8|201695.8|201784|201694|7
1734512330000|2024-12-18 08:58:50|201790.2|201700.2|201791.4|201701.4|201792|201702|201786.9|201696.9|14
1734512340000|2024-12-18 08:59:00|201787.9|201697.9|201785.6|201695.6|201789.9|201699.9|201784.1|201694.1|13
1734512350000|2024-12-18 08:59:10|201786.9|201696.9|201785.4|201695.4|201790.6|201700.6|201785.3|201695.3|13
1734512360000|2024-12-18 08:59:20|201786.1|201696.1|201791.3|201701.3|201791.9|201701.9|201785.4|201695.4|8
1734512370000|2024-12-18 08:59:30|201792.6|201702.6|201790.5|201700.5|201792.6|201702.6|201790.5|201700.5|3
1734512380000|2024-12-18 08:59:40|201791.7|201701.7|201796.1|201706.1|201796.1|201706.1|201791.6|201701.6|7
1734512390000|2024-12-18 08:59:50|201798.1|201708.1|201794.3|201704.3|201798.1|201708.1|201793.8|201703.8|15
1734512400000|2024-12-18 09:00:00|201797.8|201707.8|201789.8|201699.8|201801.5|201711.5|201780.8|201690.8|15
1734512410000|2024-12-18 09:00:10|201786.5|201696.5|201785.3|201695.3|201786.5|201696.5|201783.5|201693.5|3
1734512420000|2024-12-18 09:00:20|201785.1|201695.1|201785.4|201695.4|201786.2|201696.2|201779.6|201689.6|15
1734512430000|2024-12-18 09:00:30|201785.9|201695.9|201793.8|201703.8|201794.8|201704.8|201785.7|201695.7|14
1734512440000|2024-12-18 09:00:40|201790|201700|201789.5|201699.5|201794.8|201704.8|201789.5|201699.5|10
1734512450000|2024-12-18 09:00:50|201792.5|201702.5|201784.3|201694.3|201793.9|201703.9|201779.9|201689.9|11
1734512460000|2024-12-18 09:01:00|201784.5|201694.5|201780.8|201690.8|201785.3|201695.3|201779.9|201689.9|14
1734512470000|2024-12-18 09:01:10|201780.9|201690.9|201784.7|201694.7|201785.2|201695.2|201780.9|201690.9|13
1734512480000|2024-12-18 09:01:20|201785.3|201695.3|201784.6|201694.6|201787.6|201697.6|201781|201691|12
1734512490000|2024-12-18 09:01:30|201788.2|201698.2|201788.8|201698.8|201794.6|201704.6|201788.2|201698.2|10
1734512500000|2024-12-18 09:01:40|201791|201701|201790|201700|201791|201701|201789.3|201699.3|7
1734512510000|2024-12-18 09:01:50|201790.2|201700.2|201793.7|201703.7|201793.7|201703.7|201790|201700|7
1734512520000|2024-12-18 09:02:00|201793.5|201703.5|201790.7|201700.7|201793.7|201703.7|201790.7|201700.7|6
1734512530000|2024-12-18 09:02:10|201787.4|201697.4|201779.6|201689.6|201787.4|201697.4|201778.9|201688.9|11
1734512540000|2024-12-18 09:02:20|201781.4|201691.4|201778.7|201688.7|201781.4|201691.4|201778.7|201688.7|6
1734512550000|2024-12-18 09:02:30|201777.8|201687.8|201778.1|201688.1|201778.7|201688.7|201777.8|201687.8|3
1734512560000|2024-12-18 09:02:40|201778.3|201688.3|201778.3|201688.3|201778.3|201688.3|201778.3|201688.3|1
1734512570000|2024-12-18 09:02:50|201777.5|201687.5|201778.3|201688.3|201778.3|201688.3|201777.3|201687.3|3
1734512580000|2024-12-18 09:03:00|201777|201687|201748|201698|201777|201698.3|201744.6|201687|11
1734512590000|2024-12-18 09:03:10|201745.3|201695.3|201748.3|201698.3|201748.3|201698.3|201744.6|201694.6|6
1734512600000|2024-12-18 09:03:20|201749.3|201699.3|201761.4|201711.4|201761.4|201711.4|201749.3|201699.3|4
1734512610000|2024-12-18 09:03:30|201760.4|201710.4|201760.3|201710.3|201762.4|201712.4|201759.2|201709.2|10
1734512620000|2024-12-18 09:03:40|201761.3|201711.3|201762.9|201712.9|201762.9|201712.9|201759.9|201709.9|10
1734512630000|2024-12-18 09:03:50|201761.9|201711.9|201773.5|201723.5|201773.5|201723.5|201761.2|201711.2|8
1734512640000|2024-12-18 09:04:00|201768.8|201718.8|201761.8|201711.8|201768.8|201718.8|201761.7|201711.7|10
1734512650000|2024-12-18 09:04:10|201762|201712|201765.2|201715.2|201765.2|201715.2|201759.9|201709.9|6
1734512660000|2024-12-18 09:04:20|201765|201715|201759.6|201709.6|201765|201715|201758.9|201708.9|8
1734512670000|2024-12-18 09:04:30|201759|201709|201760.8|201710.8|201760.8|201710.8|201757.2|201707.2|10
1734512680000|2024-12-18 09:04:40|201761.4|201711.4|201760.4|201710.4|201761.4|201711.4|201757.3|201707.3|8
1734512690000|2024-12-18 09:04:50|201760.6|201710.6|201760.5|201710.5|201760.6|201710.6|201757.8|201707.8|8
1734512700000|2024-12-18 09:05:00|201759.1|201709.1|201762.9|201712.9|201764.3|201714.3|201746|201696|22
1734512710000|2024-12-18 09:05:10|201763.1|201713.1|201768.1|201718.1|201768.6|201718.6|201762.7|201712.7|18
1734512720000|2024-12-18 09:05:20|201767.1|201717.1|201791.2|201741.2|201793.7|201743.7|201764.8|201714.8|19
1734512730000|2024-12-18 09:05:30|201791.5|201741.5|201788.2|201738.2|201791.9|201741.9|201787.4|201737.4|24
1734512740000|2024-12-18 09:05:40|201787.6|201737.6|201766.4|201716.4|201789.8|201739.8|201761.8|201711.8|19
1734512750000|2024-12-18 09:05:50|201767.7|201717.7|201761.4|201711.4|201767.7|201717.7|201757.3|201707.3|11
1734512760000|2024-12-18 09:06:00|201756.5|201706.5|201748.1|201698.1|201756.5|201706.5|201740.6|201690.6|10
1734512770000|2024-12-18 09:06:10|201749|201699|201747.7|201697.7|201749|201699|201744.8|201694.8|6
1734512780000|2024-12-18 09:06:20|201747.5|201697.5|201746.6|201696.6|201748.2|201698.2|201746.6|201696.6|4
1734512790000|2024-12-18 09:06:30|201748.2|201698.2|201746.8|201696.8|201748.2|201698.2|201743.5|201693.5|6
1734512800000|2024-12-18 09:06:40|201746.5|201696.5|201746.5|201696.5|201746.5|201696.5|201746.5|201696.5|1
1734512810000|2024-12-18 09:06:50|201746.8|201696.8|201748.2|201698.2|201748.2|201698.2|201746.5|201696.5|4
1734512820000|2024-12-18 09:07:00|201747.8|201697.8|201743.8|201693.8|201749.6|201699.6|201741.8|201691.8|6
1734512830000|2024-12-18 09:07:10|201741|201691|201745.3|201695.3|201747|201697|201740.8|201690.8|7
1734512840000|2024-12-18 09:07:20|201746.4|201696.4|201743.1|201693.1|201748.4|201698.4|201743.1|201693.1|21
1734512850000|2024-12-18 09:07:30|201744.7|201694.7|201699.6|201649.6|201744.7|201694.7|201699.6|201649.6|3
1734512860000|2024-12-18 09:07:40|201699.9|201649.9|201699.9|201649.9|201702.4|201652.4|201698.2|201648.2|8
1734512870000|2024-12-18 09:07:50|201701.5|201651.5|201700|201650|201701.5|201651.5|201700|201650|2
1734512880000|2024-12-18 09:08:00|201703.2|201653.2|201700.3|201650.3|201703.2|201653.2|201700.3|201650.3|2
1734512890000|2024-12-18 09:08:10|201700.4|201650.4|201699.3|201649.3|201706.5|201656.5|201699.3|201649.3|7
1734512900000|2024-12-18 09:08:20|201697.7|201647.7|201697.7|201647.7|201697.7|201647.7|201697.7|201647.7|1
1734512910000|2024-12-18 09:08:30|201701.5|201651.5|201697.9|201647.9|201701.5|201651.5|201697.9|201647.9|2
1734512920000|2024-12-18 09:08:40|201698.1|201648.1|201697.8|201647.8|201700|201650|201697.8|201647.8|5
1734512940000|2024-12-18 09:09:00|201699.1|201649.1|201708.7|201658.7|201708.7|201658.7|201697.9|201647.9|5
1734512950000|2024-12-18 09:09:10|201707.6|201657.6|201706.6|201656.6|201710.7|201660.7|201703|201653|6
1734512960000|2024-12-18 09:09:20|201706.2|201656.2|201706.2|201656.2|201706.2|201656.2|201706.2|201656.2|1
1734512990000|2024-12-18 09:09:50|201726.5|201636.5|201726.5|201636.5|201726.5|201636.5|201726.5|201636.5|1
1734513000000|2024-12-18 09:10:00|201705.1|201655.1|201698.8|201648.8|201705.1|201655.1|201698.8|201648.8|2
1734513010000|2024-12-18 09:10:10|201700|201650|201699.1|201649.1|201700|201650|201697|201647|9
1734513020000|2024-12-18 09:10:20|201698.7|201648.7|201666.9|201616.9|201698.7|201648.7|201664.2|201614.2|6
1734513030000|2024-12-18 09:10:30|201663.5|201613.5|201697.6|201647.6|201699.9|201649.9|201663.5|201613.5|12
1734513040000|2024-12-18 09:10:40|201693.7|201643.7|201697.5|201647.5|201697.5|201647.5|201693.7|201643.7|2
1734513050000|2024-12-18 09:10:50|201697.4|201647.4|201697.1|201647.1|201697.4|201647.4|201696.1|201646.1|5
1734513060000|2024-12-18 09:11:00|201692.6|201642.6|201696.9|201646.9|201696.9|201646.9|201692.6|201642.6|5
1734513070000|2024-12-18 09:11:10|201697.8|201647.8|201697.8|201647.8|201697.8|201647.8|201697.8|201647.8|1
1734513080000|2024-12-18 09:11:20|201699.2|201649.2|201707.8|201657.8|201710.9|201660.9|201694.1|201644.1|11
1734513100000|2024-12-18 09:11:40|201707.9|201657.9|201707.9|201657.9|201707.9|201657.9|201707.9|201657.9|1
1734513110000|2024-12-18 09:11:50|201708.9|201658.9|201707.9|201657.9|201708.9|201658.9|201707.9|201657.9|2
1734513120000|2024-12-18 09:12:00|201705.1|201655.1|201720.6|201670.6|201720.6|201670.6|201699.6|201649.6|10
1734513130000|2024-12-18 09:12:10|201723.4|201673.4|201761.6|201711.6|201771.5|201721.5|201723.4|201673.4|8
1734513140000|2024-12-18 09:12:20|201761.4|201711.4|201761.6|201711.6|201761.6|201711.6|201761.4|201711.4|4
1734513150000|2024-12-18 09:12:30|201761.4|201711.4|201766.1|201716.1|201780.1|201730.1|201761.4|201711.4|8
1734513160000|2024-12-18 09:12:40|201767|201717|201766.2|201716.2|201767.1|201717.1|201766|201716|6
1734513170000|2024-12-18 09:12:50|201765.9|201715.9|201769.3|201719.3|201772.3|201722.3|201765.6|201715.6|11
1734513180000|2024-12-18 09:13:00|201770.3|201720.3|201776.7|201726.7|201776.7|201726.7|201770.2|201720.2|5
1734513190000|2024-12-18 09:13:10|201772.2|201722.2|201776.5|201726.5|201776.5|201726.5|201766.3|201716.3|8
1734513200000|2024-12-18 09:13:20|201775.3|201725.3|201774.7|201724.7|201775.3|201725.3|201771.9|201721.9|3
1734513210000|2024-12-18 09:13:30|201771|201721|201771.8|201721.8|201775.7|201725.7|201771|201721|5
1734513220000|2024-12-18 09:13:40|201773.2|201723.2|201754.4|201704.4|201773.2|201723.2|201754.4|201704.4|7
1734513230000|2024-12-18 09:13:50|201752.9|201702.9|201740.5|201690.5|201752.9|201702.9|201740.5|201690.5|7
1734513240000|2024-12-18 09:14:00|201748|201698|201734.4|201684.4|201748|201698|201727|201677|9
1734513250000|2024-12-18 09:14:10|201735.2|201685.2|201744.8|201694.8|201744.8|201694.8|201735.2|201685.2|3
1734513260000|2024-12-18 09:14:20|201746.9|201696.9|201727.3|201677.3|201746.9|201696.9|201727.3|201677.3|6
1734513270000|2024-12-18 09:14:30|201729.4|201679.4|201728.3|201678.3|201731.2|201681.2|201725.8|201675.8|6
1734513280000|2024-12-18 09:14:40|201729.3|201679.3|201729.9|201679.9|201729.9|201679.9|201723.5|201673.5|9
1734513290000|2024-12-18 09:14:50|201725.5|201675.5|201724.6|201674.6|201726.9|201676.9|201724.6|201674.6|4
1734513300000|2024-12-18 09:15:00|201723.8|201673.8|201722|201672|201723.8|201673.8|201719.6|201669.6|4
1734513310000|2024-12-18 09:15:10|201721.6|201671.6|201718.5|201668.5|201724.7|201674.7|201717.2|201667.2|9
1734513320000|2024-12-18 09:15:20|201722.8|201672.8|201729.7|201679.7|201731.9|201681.9|201721.9|201671.9|7
1734513330000|2024-12-18 09:15:30|201730.2|201680.2|201727.1|201677.1|201730.2|201680.2|201726.4|201676.4|7
1734513340000|2024-12-18 09:15:40|201728.7|201678.7|201727.7|201677.7|201730.9|201680.9|201726.2|201676.2|6
1734513350000|2024-12-18 09:15:50|201726.9|201676.9|201729.9|201679.9|201729.9|201679.9|201726.9|201676.9|17
1734513360000|2024-12-18 09:16:00|201730.6|201680.6|201718.3|201668.3|201730.6|201680.6|201714.7|201664.7|9
1734513370000|2024-12-18 09:16:10|201717.7|201667.7|201717.1|201667.1|201717.7|201667.7|201717.1|201667.1|2
1734513380000|2024-12-18 09:16:20|201716.7|201666.7|201716.4|201666.4|201717.1|201667.1|201716.4|201666.4|6
1734513390000|2024-12-18 09:16:30|201717.1|201667.1|201716.7|201666.7|201717.1|201667.1|201716.5|201666.5|6
1734513400000|2024-12-18 09:16:40|201716.5|201666.5|201718.4|201668.4|201718.8|201668.8|201716.5|201666.5|5
1734513410000|2024-12-18 09:16:50|201716.3|201666.3|201717.5|201667.5|201717.5|201667.5|201716.3|201666.3|2
1734513420000|2024-12-18 09:17:00|201713.9|201663.9|201713.4|201663.4|201716.2|201666.2|201709.9|201659.9|9
1734513430000|2024-12-18 09:17:10|201713|201663|201707.4|201657.4|201713|201663|201707.4|201657.4|9
1734513440000|2024-12-18 09:17:20|201710.8|201660.8|201707.2|201657.2|201711|201661|201703.4|201653.4|10
1734513450000|2024-12-18 09:17:30|201708.5|201658.5|201711.8|201661.8|201711.8|201661.8|201708.5|201658.5|6
1734513460000|2024-12-18 09:17:40|201711.5|201661.5|201711.4|201661.4|201711.6|201661.6|201711.4|201661.4|3
1734513470000|2024-12-18 09:17:50|201707.6|201657.6|201711.2|201661.2|201711.3|201661.3|201706.8|201656.8|9
1734513480000|2024-12-18 09:18:00|201712.4|201662.4|201710.3|201660.3|201712.4|201662.4|201703.5|201653.5|14
1734513490000|2024-12-18 09:18:10|201710.8|201660.8|201710.8|201660.8|201710.8|201660.8|201710.8|201660.8|1
1734513500000|2024-12-18 09:18:20|201710.9|201660.9|201710.3|201660.3|201710.9|201660.9|201710.3|201660.3|4
1734513510000|2024-12-18 09:18:30|201710.5|201660.5|201737.3|201687.3|201740.5|201690.5|201710.3|201660.3|6
1734513520000|2024-12-18 09:18:40|201738.5|201688.5|201743.6|201693.6|201746.9|201696.9|201738.5|201688.5|9
1734513530000|2024-12-18 09:18:50|201764.2|201674.2|201764|201674|201764.2|201674.2|201764|201674|2
1734513540000|2024-12-18 09:19:00|201758.6|201668.6|201757.7|201667.7|201758.6|201668.6|201754.5|201664.5|5
1734513550000|2024-12-18 09:19:10|201757.6|201667.6|201759.4|201669.4|201761.8|201671.8|201754.2|201664.2|8
1734513560000|2024-12-18 09:19:20|201754.2|201664.2|201758.7|201668.7|201759.7|201669.7|201754.2|201664.2|7
1734513570000|2024-12-18 09:19:30|201753|201663|201726.8|201636.8|201753|201663|201718|201628|9
1734513600000|2024-12-18 09:20:00|201728.5|201638.5|201743.7|201653.7|201743.7|201653.7|201726.6|201636.6|4
1734513610000|2024-12-18 09:20:10|201744.9|201654.9|201740.5|201650.5|201744.9|201654.9|201740.5|201650.5|3
1734513620000|2024-12-18 09:20:20|201738.9|201648.9|201739.3|201649.3|201739.3|201649.3|201738.9|201648.9|2
1734513630000|2024-12-18 09:20:30|201741.3|201651.3|201746.3|201656.3|201746.3|201656.3|201741.3|201651.3|3
1734513640000|2024-12-18 09:20:40|201740.2|201650.2|201739.9|201649.9|201740.6|201650.6|201739.9|201649.9|7
1734513650000|2024-12-18 09:20:50|201737.2|201647.2|201733.9|201643.9|201737.2|201647.2|201733.9|201643.9|4
1734513660000|2024-12-18 09:21:00|201727.9|201637.9|201669.4|201579.4|201730.8|201640.8|201666.8|201576.8|16
1734513670000|2024-12-18 09:21:10|201668|201578|201672.2|201582.2|201673.2|201583.2|201666.6|201576.6|7
1734513680000|2024-12-18 09:21:20|201672.1|201582.1|201670.8|201580.8|201672.1|201582.1|201670.8|201580.8|2
1734513690000|2024-12-18 09:21:30|201673.9|201583.9|201688|201598|201688.3|201598.3|201673.9|201583.9|3
1734513700000|2024-12-18 09:21:40|201686.8|201596.8|201667.2|201577.2|201690.8|201600.8|201620.2|201561.3|20
1734513710000|2024-12-18 09:21:50|201663.6|201573.6|201667|201577|201667.3|201577.3|201663.6|201573.6|5
1734513720000|2024-12-18 09:22:00|201663|201573|201661.7|201571.7|201663|201573|201657|201567|28
1734513730000|2024-12-18 09:22:10|201661.1|201571.1|201621.9|201531.9|201661.1|201571.1|201617.5|201527.5|7
1734513740000|2024-12-18 09:22:20|201622|201532|201622|201532|201622|201532|201622|201532|1
1734513750000|2024-12-18 09:22:30|201623.2|201533.2|201624.3|201534.3|201624.3|201534.3|201623.2|201533.2|2
1734513760000|2024-12-18 09:22:40|201622.9|201532.9|201623.4|201533.4|201623.4|201533.4|201620.9|201530.9|3
1734513770000|2024-12-18 09:22:50|201624.4|201534.4|201623.4|201533.4|201624.4|201534.4|201623.4|201533.4|2
1734513790000|2024-12-18 09:23:10|201625|201535|201625.2|201535.2|201625.2|201535.2|201624.9|201534.9|3
1734513810000|2024-12-18 09:23:30|201624.9|201534.9|201624|201534|201624.9|201534.9|201624|201534|2
1734513820000|2024-12-18 09:23:40|201624.2|201534.2|201625.4|201535.4|201625.4|201535.4|201624.2|201534.2|2
1734513830000|2024-12-18 09:23:50|201625.5|201535.5|201625.5|201535.5|201625.5|201535.5|201625.5|201535.5|1
1734513840000|2024-12-18 09:24:00|201625.4|201535.4|201625.4|201535.4|201625.4|201535.4|201625.4|201535.4|1
1734513850000|2024-12-18 09:24:10|201625.2|201535.2|201625.2|201535.2|201625.2|201535.2|201625.2|201535.2|1
1734513860000|2024-12-18 09:24:20|201624.9|201534.9|201624.9|201534.9|201624.9|201534.9|201624.9|201534.9|1
1734513870000|2024-12-18 09:24:30|201624.8|201534.8|201625.7|201535.7|201625.7|201535.7|201624.8|201534.8|2
1734513880000|2024-12-18 09:24:40|201628.9|201538.9|201625.7|201535.7|201628.9|201538.9|201625.5|201535.5|5
1734513890000|2024-12-18 09:24:50|201625.6|201535.6|201625.5|201535.5|201625.6|201535.6|201625.5|201535.5|2
1734513900000|2024-12-18 09:25:00|201627.3|201537.3|201627.9|201537.9|201627.9|201537.9|201625.5|201535.5|3
1734513910000|2024-12-18 09:25:10|201655.4|201565.4|201665.5|201575.5|201670|201580|201654.9|201564.9|11
1734513920000|2024-12-18 09:25:20|201665.7|201575.7|201665.2|201575.2|201666.2|201576.2|201665.2|201575.2|4
1734513930000|2024-12-18 09:25:30|201666.8|201576.8|201675.3|201585.3|201675.3|201585.3|201666.8|201576.8|2
1734513940000|2024-12-18 09:25:40|201671.1|201581.1|201659.7|201569.7|201675.2|201585.2|201649.4|201559.4|11
1734513950000|2024-12-18 09:25:50|201659.5|201569.5|201658.8|201568.8|201660.6|201570.6|201656.9|201566.9|6
1734513960000|2024-12-18 09:26:00|201653.3|201563.3|201635.6|201545.6|201653.3|201563.3|201634|201544|8
1734513970000|2024-12-18 09:26:10|201634.9|201544.9|201634.3|201544.3|201634.9|201544.9|201631.9|201541.9|6
1734513980000|2024-12-18 09:26:20|201635.3|201545.3|201636.3|201546.3|201636.3|201546.3|201634|201544|4
1734513990000|2024-12-18 09:26:30|201635.1|201545.1|201636.5|201546.5|201639.6|201549.6|201633|201543|8
1734514000000|2024-12-18 09:26:40|201637.2|201547.2|201638.9|201548.9|201638.9|201548.9|201637.2|201547.2|2
1734514010000|2024-12-18 09:26:50|201640.6|201550.6|201639.3|201549.3|201640.6|201550.6|201639.3|201549.3|2
1734514020000|2024-12-18 09:27:00|201640.9|201550.9|201677.6|201587.6|201682|201592|201640.9|201550.9|14
1734514030000|2024-12-18 09:27:10|201678.9|201588.9|201677.4|201587.4|201680.3|201590.3|201677.4|201587.4|6
1734514040000|2024-12-18 09:27:20|201675.8|201585.8|201673.4|201583.4|201675.8|201585.8|201666.4|201576.4|16
1734514050000|2024-12-18 09:27:30|201673.1|201583.1|201668.4|201578.4|201675.3|201585.3|201667.3|201577.3|12
1734514060000|2024-12-18 09:27:40|201669|201579|201667.1|201577.1|201670.3|201580.3|201666.6|201576.6|7
1734514070000|2024-12-18 09:27:50|201664.6|201574.6|201662|201572|201669.5|201579.5|201661.4|201571.4|12
1734514080000|2024-12-18 09:28:00|201666.4|201576.4|201661.3|201571.3|201666.4|201576.4|201661.3|201571.3|10
1734514090000|2024-12-18 09:28:10|201659.3|201569.3|201661.8|201571.8|201661.8|201571.8|201658.4|201568.4|5
1734514100000|2024-12-18 09:28:20|201641.8|201591.8|201640.5|201590.5|201643.5|201593.5|201637.8|201587.8|9
1734514110000|2024-12-18 09:28:30|201640.3|201590.3|201649.7|201599.7|201649.7|201599.7|201640.3|201590.3|10
1734514120000|2024-12-18 09:28:40|201645.8|201595.8|201651.3|201601.3|201653.5|201603.5|201644.2|201594.2|17
1734514130000|2024-12-18 09:28:50|201647.3|201597.3|201648.6|201598.6|201650.8|201600.8|201647.1|201597.1|5
1734514140000|2024-12-18 09:29:00|201647.7|201597.7|201645.3|201595.3|201647.7|201597.7|201644.9|201594.9|5
1734514150000|2024-12-18 09:29:10|201645.1|201595.1|201648.9|201598.9|201648.9|201598.9|201643.8|201593.8|7
1734514160000|2024-12-18 09:29:20|201647.9|201597.9|201647.9|201597.9|201647.9|201597.9|201645.5|201595.5|7
1734514170000|2024-12-18 09:29:30|201645|201595|201649.4|201599.4|201649.6|201599.6|201644.7|201594.7|8
1734514180000|2024-12-18 09:29:40|201650.4|201600.4|201643.5|201593.5|201650.6|201600.6|201640.3|201590.3|10
1734514190000|2024-12-18 09:29:50|201644.6|201594.6|201644.7|201594.7|201644.7|201594.7|201642.5|201592.5|8
1734514200000|2024-12-18 09:30:00|201646.2|201596.2|201647.1|201597.1|201647.1|201597.1|201643.5|201593.5|8
1734514210000|2024-12-18 09:30:10|201645.9|201595.9|201635.7|201585.7|201645.9|201595.9|201635.1|201585.1|10
1734514220000|2024-12-18 09:30:20|201635.5|201585.5|201637.5|201587.5|201637.5|201587.5|201635.2|201585.2|10
1734514230000|2024-12-18 09:30:30|201636.6|201586.6|201636|201586|201637.4|201587.4|201636|201586|5
1734514240000|2024-12-18 09:30:40|201636.3|201586.3|201611.1|201561.1|201637.1|201587.1|201608.2|201558.2|8
1734514250000|2024-12-18 09:30:50|201610.7|201560.7|201610.7|201560.7|201610.7|201560.7|201610.7|201560.7|1
1734514260000|2024-12-18 09:31:00|201607.1|201557.1|201633.4|201583.4|201635.4|201585.4|201607.1|201557.1|10
1734514270000|2024-12-18 09:31:10|201631.3|201581.3|201608.9|201558.9|201631.6|201581.6|201607.6|201557.6|13
1734514280000|2024-12-18 09:31:20|201613|201563|201613.2|201563.2|201617.2|201567.2|201608.7|201558.7|10
1734514290000|2024-12-18 09:31:30|201612.8|201562.8|201611.9|201561.9|201612.8|201562.8|201608.1|201558.1|8
1734514300000|2024-12-18 09:31:40|201611.5|201561.5|201611.5|201561.5|201611.5|201561.5|201611.5|201561.5|1
1734514310000|2024-12-18 09:31:50|201607.1|201557.1|201611.9|201561.9|201611.9|201561.9|201607.1|201557.1|4
1734514320000|2024-12-18 09:32:00|201607.1|201557.1|201605.8|201555.8|201607.1|201557.1|201605.8|201555.8|3
1734514330000|2024-12-18 09:32:10|201606|201556|201605.9|201555.9|201606|201556|201603.3|201553.3|3
1734514340000|2024-12-18 09:32:20|201607.2|201557.2|201607.1|201557.1|201607.2|201557.2|201605.9|201555.9|3
1734514350000|2024-12-18 09:32:30|201606|201556|201606|201556|201606|201556|201606|201556|1
1734514360000|2024-12-18 09:32:40|201603.5|201553.5|201606.5|201556.5|201606.5|201556.5|201603.5|201553.5|2
1734514380000|2024-12-18 09:33:00|201605.7|201555.7|201605.7|201555.7|201606.1|201556.1|201603.5|201553.5|5
1734514390000|2024-12-18 09:33:10|201605.2|201555.2|201606.7|201556.7|201606.7|201556.7|201603.6|201553.6|13
1734514400000|2024-12-18 09:33:20|201605.3|201555.3|201606.6|201556.6|201606.7|201556.7|201605.3|201555.3|4
1734514410000|2024-12-18 09:33:30|201605.5|201555.5|201603.8|201553.8|201606.6|201556.6|201603.8|201553.8|10
1734514420000|2024-12-18 09:33:40|201605.1|201555.1|201605.6|201555.6|201605.6|201555.6|201604.2|201554.2|10
1734514440000|2024-12-18 09:34:00|201606.9|201556.9|201606.3|201556.3|201606.9|201556.9|201604.1|201554.1|7
1734514460000|2024-12-18 09:34:20|201627.1|201537.1|201629.3|201539.3|201629.3|201539.3|201627|201537|7
1734514470000|2024-12-18 09:34:30|201629.7|201539.7|201629|201579|201646.9|201585.1|201629|201539.7|13
1734514480000|2024-12-18 09:34:40|201628.8|201578.8|201668.9|201578.9|201670.4|201583.3|201628.8|201576.6|7
1734514490000|2024-12-18 09:34:50|201667.1|201577.1|201665.2|201575.2|201667.1|201577.1|201664.6|201574.6|6
1734514500000|2024-12-18 09:35:00|201666.6|201576.6|201664.2|201574.2|201668.1|201578.1|201664.2|201574.2|9
1734514510000|2024-12-18 09:35:10|201664.9|201574.9|201663.8|201573.8|201665.3|201575.3|201663.5|201573.5|8
1734514520000|2024-12-18 09:35:20|201664.4|201574.4|201668.8|201578.8|201669.2|201579.2|201664.4|201574.4|9
1734514530000|2024-12-18 09:35:30|201668.4|201578.4|201647.3|201597.3|201673.3|201605.6|201645.2|201578.4|15
1734514540000|2024-12-18 09:35:40|201646.9|201596.9|201652.6|201602.6|201657.4|201607.4|201646.9|201596.9|7
1734514550000|2024-12-18 09:35:50|201653.4|201603.4|201649.1|201599.1|201654.7|201604.7|201647.9|201597.9|18
1734514560000|2024-12-18 09:36:00|201648.5|201598.5|201640.1|201590.1|201650.8|201600.8|201640.1|201590.1|13
1734514570000|2024-12-18 09:36:10|201642.4|201592.4|201645|201595|201647.4|201597.4|201642.4|201592.4|10
1734514580000|2024-12-18 09:36:20|201644.2|201594.2|201644.1|201594.1|201645.9|201595.9|201642.7|201592.7|10
1734514590000|2024-12-18 09:36:30|201640.3|201590.3|201649.2|201599.2|201649.2|201599.2|201633.4|201583.4|10
1734514600000|2024-12-18 09:36:40|201650.7|201600.7|201643.2|201593.2|201654.5|201604.5|201643.2|201593.2|11
1734514610000|2024-12-18 09:36:50|201643.7|201593.7|201649.2|201599.2|201649.2|201599.2|201643.7|201593.7|16
1734514620000|2024-12-18 09:37:00|201650|201600|201651.9|201601.9|201654.5|201604.5|201650|201600|5
1734514630000|2024-12-18 09:37:10|201651.7|201601.7|201652|201602|201656.1|201606.1|201651.7|201601.7|5
1734514640000|2024-12-18 09:37:20|201653.3|201603.3|201655.4|201605.4|201658.2|201608.2|201651.9|201601.9|25
1734514650000|2024-12-18 09:37:30|201655.2|201605.2|201666.5|201616.5|201671.8|201621.8|201655.2|201605.2|20
1734514660000|2024-12-18 09:37:40|201667.7|201617.7|201662.6|201612.6|201669.6|201619.6|201660|201610|22
1734514670000|2024-12-18 09:37:50|201662.4|201612.4|201668.2|201618.2|201668.8|201618.8|201662|201612|18
1734514680000|2024-12-18 09:38:00|201668|201618|201664.3|201614.3|201668.2|201618.2|201657.7|201607.7|30
1734514690000|2024-12-18 09:38:10|201663.7|201613.7|201664.5|201614.5|201664.5|201614.5|201662.6|201612.6|5
1734514700000|2024-12-18 09:38:20|201663.9|201613.9|201663.9|201613.9|201664.9|201614.9|201661.6|201611.6|11
1734514720000|2024-12-18 09:38:40|201664.1|201614.1|201664.5|201614.5|201664.7|201614.7|201664.1|201614.1|3
1734514730000|2024-12-18 09:38:50|201664.1|201614.1|201661.8|201611.8|201664.1|201614.1|201656.9|201606.9|10
1734514740000|2024-12-18 09:39:00|201660.9|201610.9|201659|201609|201661.5|201611.5|201658.9|201608.9|8
1734514750000|2024-12-18 09:39:10|201658|201608|201599.9|201549.9|201658|201608|201597.5|201547.5|10
1734514760000|2024-12-18 09:39:20|201602.4|201552.4|201602.2|201552.2|201603.9|201553.9|201602.2|201552.2|6
1734514770000|2024-12-18 09:39:30|201597.9|201547.9|201600.7|201550.7|201600.7|201550.7|201590|201540|11
1734514780000|2024-12-18 09:39:40|201597.6|201547.6|201596.9|201546.9|201597.6|201547.6|201593.7|201543.7|8
1734514790000|2024-12-18 09:39:50|201598.3|201548.3|201596.8|201546.8|201599.3|201549.3|201596.8|201546.8|8
1734514800000|2024-12-18 09:40:00|201597.9|201547.9|201596.8|201546.8|201597.9|201547.9|201596.8|201546.8|3
1734514810000|2024-12-18 09:40:10|201596.6|201546.6|201597.8|201547.8|201597.8|201547.8|201596.5|201546.5|6
1734514820000|2024-12-18 09:40:20|201597.1|201547.1|201560.9|201510.9|201597.8|201547.8|201554.9|201504.9|10
1734514830000|2024-12-18 09:40:30|201562.1|201512.1|201559.4|201509.4|201562.1|201512.1|201556.2|201506.2|6
1734514840000|2024-12-18 09:40:40|201556.3|201506.3|201562.8|201512.8|201562.8|201512.8|201556.3|201506.3|4
1734514850000|2024-12-18 09:40:50|201560.1|201510.1|201563.1|201513.1|201563.6|201513.6|201560.1|201510.1|9
1734514860000|2024-12-18 09:41:00|201564.4|201514.4|201564.4|201514.4|201564.4|201514.4|201564.4|201514.4|1
1734514870000|2024-12-18 09:41:10|201565.5|201515.5|201572.4|201522.4|201593.4|201543.4|201565.5|201515.5|10
1734514880000|2024-12-18 09:41:20|201572.5|201522.5|201576.6|201526.6|201576.6|201526.6|201572.1|201522.1|9
1734514890000|2024-12-18 09:41:30|201578.8|201528.8|201585.3|201535.3|201585.3|201535.3|201578.8|201528.8|3
1734514900000|2024-12-18 09:41:40|201587.5|201537.5|201577.9|201527.9|201588.4|201538.4|201574.8|201524.8|10
1734514910000|2024-12-18 09:41:50|201579.3|201529.3|201585|201535|201585|201535|201579.3|201529.3|3
1734514920000|2024-12-18 09:42:00|201583|201533|201584.3|201534.3|201585.1|201535.1|201582.8|201532.8|9
1734514930000|2024-12-18 09:42:10|201581.9|201531.9|201584.9|201534.9|201584.9|201534.9|201581.9|201531.9|6
1734514940000|2024-12-18 09:42:20|201585.4|201535.4|201563.5|201513.5|201585.4|201535.4|201554.9|201504.9|6
1734514950000|2024-12-18 09:42:30|201558.8|201508.8|201560.6|201510.6|201561.9|201511.9|201558|201508|9
1734514960000|2024-12-18 09:42:40|201559.6|201509.6|201562.2|201512.2|201562.2|201512.2|201559.6|201509.6|6
1734514980000|2024-12-18 09:43:00|201558|201508|201561.9|201511.9|201562.1|201512.1|201557.8|201507.8|8
1734514990000|2024-12-18 09:43:10|201557.9|201507.9|201562.5|201512.5|201562.5|201512.5|201557.9|201507.9|5
1734515000000|2024-12-18 09:43:20|201558.4|201508.4|201562.5|201512.5|201562.5|201512.5|201558|201508|5
1734515010000|2024-12-18 09:43:30|201561.9|201511.9|201562.7|201512.7|201562.7|201512.7|201561.9|201511.9|3
1734515020000|2024-12-18 09:43:40|201562.9|201512.9|201563.1|201513.1|201563.3|201513.3|201562.9|201512.9|3
1734515030000|2024-12-18 09:43:50|201564.2|201514.2|201562.8|201512.8|201564.2|201514.2|201562.8|201512.8|3
1734515040000|2024-12-18 09:44:00|201558.8|201508.8|201556.8|201506.8|201562.9|201512.9|201556|201506|7
1734515060000|2024-12-18 09:44:20|201557|201507|201557.2|201507.2|201557.2|201507.2|201557|201507|2
1734515070000|2024-12-18 09:44:30|201557|201507|201556.8|201506.8|201557|201507|201556.8|201506.8|2
1734515080000|2024-12-18 09:44:40|201555.1|201505.1|201555.1|201505.1|201557.9|201507.9|201550.3|201500.3|10
1734515090000|2024-12-18 09:44:50|201555.3|201505.3|201553.9|201503.9|201555.3|201505.3|201548.7|201498.7|14
1734515100000|2024-12-18 09:45:00|201553.5|201503.5|201560.1|201510.1|201560.1|201510.1|201549.7|201499.7|16
1734515110000|2024-12-18 09:45:10|201558.5|201508.5|201562.2|201512.2|201562.2|201512.2|201557.7|201507.7|8
1734515120000|2024-12-18 09:45:20|201562.8|201512.8|201562.8|201512.8|201562.8|201512.8|201562.8|201512.8|1
1734515130000|2024-12-18 09:45:30|201563|201513|201562.5|201512.5|201564.1|201514.1|201562.5|201512.5|3
1734515140000|2024-12-18 09:45:40|201562.9|201512.9|201562.9|201512.9|201562.9|201512.9|201562.9|201512.9|1
1734515150000|2024-12-18 09:45:50|201563.3|201513.3|201561.9|201511.9|201563.3|201513.3|201559.5|201509.5|6
1734515160000|2024-12-18 09:46:00|201558.7|201508.7|201563|201513|201563.2|201513.2|201558.7|201508.7|9
1734515170000|2024-12-18 09:46:10|201558.9|201508.9|201555.8|201505.8|201558.9|201508.9|201539.6|201489.6|8
1734515180000|2024-12-18 09:46:20|201557.1|201507.1|201559.7|201509.7|201563.9|201513.9|201557.1|201507.1|3
1734515190000|2024-12-18 09:46:30|201563.8|201513.8|201563.7|201513.7|201563.8|201513.8|201559.7|201509.7|7
1734515200000|2024-12-18 09:46:40|201559.7|201509.7|201563.8|201513.8|201563.8|201513.8|201559.7|201509.7|2
1734515210000|2024-12-18 09:46:50|201564.2|201514.2|201564.2|201514.2|201564.2|201514.2|201564.2|201514.2|1
1734515230000|2024-12-18 09:47:10|201560.2|201510.2|201564.3|201514.3|201564.3|201514.3|201560.2|201510.2|2
1734515240000|2024-12-18 09:47:20|201560.3|201510.3|201564.8|201514.8|201564.8|201514.8|201560.3|201510.3|2
1734515250000|2024-12-18 09:47:30|201560.5|201510.5|201564.2|201514.2|201564.2|201514.2|201560.5|201510.5|2
1734515260000|2024-12-18 09:47:40|201560.4|201510.4|201564.4|201514.4|201564.5|201514.5|201560.3|201510.3|12
1734515270000|2024-12-18 09:47:50|201560.4|201510.4|201561.5|201511.5|201564.5|201514.5|201560.3|201510.3|5
1734515280000|2024-12-18 09:48:00|201560.5|201510.5|201562.6|201512.6|201562.6|201512.6|201560.5|201510.5|4
1734515290000|2024-12-18 09:48:10|201564.1|201514.1|201667.7|201577.7|201670.3|201594.7|201564.1|201514.1|18
1734515300000|2024-12-18 09:48:20|201668.1|201578.1|201668.2|201578.2|201668.5|201578.5|201667.8|201577.8|12
1734515310000|2024-12-18 09:48:30|201666.7|201576.7|201666.7|201576.7|201666.7|201576.7|201666.7|201576.7|1
1734515330000|2024-12-18 09:48:50|201663.7|201573.7|201663.7|201573.7|201663.7|201573.7|201663.7|201573.7|1
1734515340000|2024-12-18 09:49:00|201664.4|201574.4|201663.7|201573.7|201664.4|201574.4|201663.7|201573.7|3
1734515350000|2024-12-18 09:49:10|201666.4|201576.4|201668.9|201578.9|201668.9|201578.9|201666.4|201576.4|2
1734515360000|2024-12-18 09:49:20|201669.3|201579.3|201667|201617|201670.8|201619.1|201661|201579.3|16
1734515370000|2024-12-18 09:49:30|201665.8|201615.8|201666.2|201616.2|201666.6|201616.6|201665.8|201615.8|3
1734515380000|2024-12-18 09:49:40|201666|201616|201662|201612|201666.2|201616.2|201660.2|201610.2|6
1734515390000|2024-12-18 09:49:50|201663|201613|201665.2|201615.2|201665.2|201615.2|201663|201613|10
1734515400000|2024-12-18 09:50:00|201665|201615|201664.2|201614.2|201665.4|201615.4|201664|201614|5
1734515410000|2024-12-18 09:50:10|201660.9|201610.9|201646.1|201596.1|201662.6|201612.6|201644.2|201594.2|10
1734515420000|2024-12-18 09:50:20|201643.5|201593.5|201661|201611|201662.6|201612.6|201613.2|201561.7|15
1734515430000|2024-12-18 09:50:30|201660.6|201610.6|201695.5|201605.5|201700.5|201634.4|201660.6|201604.9|9
1734515440000|2024-12-18 09:50:40|201695.7|201605.7|201665.6|201575.6|201695.7|201605.7|201661.8|201571.8|11
1734515450000|2024-12-18 09:50:50|201664.1|201574.1|201655.2|201565.2|201664.1|201574.1|201655.2|201565.2|6
1734515460000|2024-12-18 09:51:00|201643.7|201553.7|201649.7|201559.7|201652.5|201562.5|201643.7|201553.7|13
1734515470000|2024-12-18 09:51:10|201644.5|201554.5|201646.4|201556.4|201646.4|201556.4|201644.5|201554.5|3
1734515480000|2024-12-18 09:51:20|201646|201556|201645.5|201555.5|201646.8|201556.8|201644.9|201554.9|6
1734515490000|2024-12-18 09:51:30|201645.6|201555.6|201643.7|201553.7|201645.8|201555.8|201640.9|201550.9|18
1734515500000|2024-12-18 09:51:40|201643.9|201553.9|201638.9|201548.9|201645.4|201555.4|201635.9|201545.9|13
1734515510000|2024-12-18 09:51:50|201639|201549|201643.6|201553.6|201644.3|201554.3|201638.8|201548.8|9
1734515520000|2024-12-18 09:52:00|201640.3|201550.3|201641.7|201551.7|201642.6|201552.6|201639.1|201549.1|20
1734515530000|2024-12-18 09:52:10|201642.1|201552.1|201644.6|201554.6|201650.7|201560.7|201638.4|201548.4|10
1734515540000|2024-12-18 09:52:20|201642.4|201552.4|201623.4|201533.4|201642.4|201552.4|201621.5|201531.5|19
1734515550000|2024-12-18 09:52:30|201621.3|201531.3|201634|201544|201645.4|201555.4|201621.3|201531.3|10
1734515560000|2024-12-18 09:52:40|201631.6|201541.6|201649.4|201599.4|201660.2|201599.4|201626.2|201536.2|11
1734515570000|2024-12-18 09:52:50|201649.2|201599.2|201653.5|201603.5|201653.5|201603.5|201649.2|201599.2|11
1734515580000|2024-12-18 09:53:00|201654.5|201604.5|201656.2|201606.2|201656.2|201606.2|201653.1|201603.1|5
1734515590000|2024-12-18 09:53:10|201653|201603|201651.3|201601.3|201663.1|201613.1|201633.2|201583.2|14
1734515600000|2024-12-18 09:53:20|201652.5|201602.5|201645|201595|201653.5|201603.5|201641.3|201591.3|13
1734515610000|2024-12-18 09:53:30|201646.4|201596.4|201647.1|201597.1|201648.7|201598.7|201643.8|201593.8|7
1734515620000|2024-12-18 09:53:40|201646.7|201596.7|201622.4|201572.4|201653.2|201603.2|201616.3|201566.3|12
1734515630000|2024-12-18 09:53:50|201623.5|201573.5|201629.3|201579.3|201630|201580|201623.5|201573.5|8
1734515640000|2024-12-18 09:54:00|201627.3|201577.3|201653.5|201603.5|201654.2|201604.2|201627.3|201577.3|20
1734515650000|2024-12-18 09:54:10|201652.5|201602.5|201676.5|201626.5|201677.2|201627.2|201651.3|201601.3|10
1734515660000|2024-12-18 09:54:20|201678.6|201628.6|201690.7|201640.7|201696|201646|201678.6|201628.6|12
1734515680000|2024-12-18 09:54:40|201691.9|201641.9|201737.2|201647.2|201737.2|201668.9|201691.9|201641.9|8
1734515690000|2024-12-18 09:54:50|201738.4|201648.4|201739.4|201649.4|201741|201651|201737.3|201647.3|11
1734515700000|2024-12-18 09:55:00|201740.8|201650.8|201731|201681|201740.8|201682.1|201731|201649|6
1734515710000|2024-12-18 09:55:10|201730.8|201680.8|201750.7|201660.7|201763.6|201680.8|201730.8|201653.3|9
1734515720000|2024-12-18 09:55:20|201753.3|201663.3|201777.1|201687.1|201777.4|201687.4|201751.1|201661.1|13
1734515730000|2024-12-18 09:55:30|201774.5|201684.5|201767.1|201677.1|201774.5|201684.5|201765.8|201675.8|14
1734515740000|2024-12-18 09:55:40|201768.3|201678.3|201775.5|201685.5|201775.8|201685.8|201766.8|201676.8|12
1734515750000|2024-12-18 09:55:50|201772.5|201682.5|201775.7|201685.7|201775.7|201685.7|201772.5|201682.5|2
1734515760000|2024-12-18 09:56:00|201775.9|201685.9|201773.3|201683.3|201778.1|201688.1|201773.3|201683.3|8
1734515770000|2024-12-18 09:56:10|201772.5|201682.5|201774.2|201684.2|201774.6|201684.6|201772.5|201682.5|7
1734515780000|2024-12-18 09:56:20|201774|201684|201772.2|201682.2|201774|201684|201771.9|201681.9|5
1734515790000|2024-12-18 09:56:30|201771.2|201681.2|201772.1|201682.1|201772.5|201682.5|201769.3|201679.3|8
1734515800000|2024-12-18 09:56:40|201771.1|201681.1|201765.3|201675.3|201771.1|201681.1|201762|201672|12
1734515810000|2024-12-18 09:56:50|201765.1|201675.1|201756.4|201666.4|201768.2|201678.2|201756.1|201666.1|12
1734515820000|2024-12-18 09:57:00|201758.8|201668.8|201765.2|201675.2|201765.2|201675.2|201752.2|201662.2|14
1734515830000|2024-12-18 09:57:10|201765.8|201675.8|201766.1|201676.1|201766.1|201676.1|201765.2|201675.2|5
1734515840000|2024-12-18 09:57:20|201762.5|201672.5|201797.2|201707.2|201806.7|201716.7|201762.5|201672.5|20
1734515850000|2024-12-18 09:57:30|201796.8|201706.8|201841.9|201751.9|201841.9|201751.9|201796.8|201706.8|15
1734515860000|2024-12-18 09:57:40|201842.1|201752.1|201841.1|201751.1|201842.1|201752.1|201830.3|201740.3|10
1734515870000|2024-12-18 09:57:50|201844.6|201754.6|201842.9|201752.9|201849.4|201759.4|201840.3|201750.3|13
1734515880000|2024-12-18 09:58:00|201843.8|201753.8|201840.2|201750.2|201843.8|201753.8|201840.2|201750.2|2
1734515890000|2024-12-18 09:58:10|201843.9|201753.9|201843.2|201753.2|201845.3|201755.3|201842.5|201752.5|13
1734515900000|2024-12-18 09:58:20|201844.8|201754.8|201842.2|201752.2|201844.8|201754.8|201834.8|201744.8|18
1734515910000|2024-12-18 09:58:30|201843.6|201753.6|201839.3|201749.3|201843.6|201753.6|201834.5|201744.5|11
1734515920000|2024-12-18 09:58:40|201837.6|201747.6|201843.4|201753.4|201843.4|201753.4|201837|201747|5
1734515930000|2024-12-18 09:58:50|201844.5|201754.5|201843.1|201753.1|201844.5|201754.5|201843.1|201753.1|3
1734515940000|2024-12-18 09:59:00|201840.9|201750.9|201840.8|201750.8|201840.9|201750.9|201838.7|201748.7|6
1734515950000|2024-12-18 09:59:10|201837.9|201747.9|201840.9|201750.9|201841.4|201751.4|201837.7|201747.7|8
1734515960000|2024-12-18 09:59:20|201839.4|201749.4|201839.1|201749.1|201841.4|201751.4|201835.6|201745.6|24
1734515970000|2024-12-18 09:59:30|201839.8|201749.8|201838.9|201748.9|201839.8|201749.8|201835|201745|19
1734515980000|2024-12-18 09:59:40|201838.4|201748.4|201838.5|201748.5|201839.1|201749.1|201835|201745|16
1734515990000|2024-12-18 09:59:50|201835.7|201745.7|201842.4|201752.4|201842.4|201752.4|201835.7|201745.7|5
1734516000000|2024-12-18 10:00:00|201843.9|201753.9|201764.4|201674.4|201844.8|201754.8|201764.4|201674.4|23
1734516010000|2024-12-18 10:00:10|201761.4|201671.4|201754.8|201664.8|201765.7|201675.7|201748.9|201658.9|12
1734516020000|2024-12-18 10:00:20|201754.4|201664.4|201750.7|201660.7|201754.4|201664.4|201748.5|201658.5|15
1734516030000|2024-12-18 10:00:30|201750.4|201660.4|201751|201661|201752.9|201662.9|201749.5|201659.5|8
1734516040000|2024-12-18 10:00:40|201750.8|201660.8|201741.7|201651.7|201751|201661|201741.7|201651.7|12
1734516050000|2024-12-18 10:00:50|201739.4|201649.4|201739.4|201649.4|201739.6|201649.6|201739.4|201649.4|3
1734516060000|2024-12-18 10:01:00|201739.6|201649.6|201739.4|201649.4|201739.6|201649.6|201739|201649|3
1734516070000|2024-12-18 10:01:10|201733.8|201643.8|201732.1|201642.1|201740.4|201650.4|201685.4|201595.4|24
1734516080000|2024-12-18 10:01:20|201732.3|201642.3|201733.4|201643.4|201733.6|201643.6|201730.6|201640.6|23
1734516090000|2024-12-18 10:01:30|201732.5|201642.5|201728.8|201638.8|201732.9|201642.9|201712.6|201622.6|16
1734516100000|2024-12-18 10:01:40|201729.7|201639.7|201725.4|201635.4|201732.9|201642.9|201720.5|201630.5|16
1734516110000|2024-12-18 10:01:50|201724.9|201634.9|201727.7|201637.7|201727.9|201637.9|201722|201632|17
1734516120000|2024-12-18 10:02:00|201723.4|201633.4|201708.7|201618.7|201723.4|201633.4|201707.3|201617.3|9
1734516130000|2024-12-18 10:02:10|201707.7|201617.7|201708.9|201618.9|201709.7|201619.7|201707.7|201617.7|11
1734516140000|2024-12-18 10:02:20|201706.6|201616.6|201710.9|201620.9|201710.9|201620.9|201706.6|201616.6|7
1734516150000|2024-12-18 10:02:30|201706.7|201616.7|201723.6|201633.6|201723.6|201633.6|201705.8|201615.8|6
1734516160000|2024-12-18 10:02:40|201723.2|201633.2|201722.8|201632.8|201723.2|201633.2|201722.8|201632.8|2
1734516170000|2024-12-18 10:02:50|201722.4|201632.4|201721.4|201631.4|201722.4|201632.4|201718|201628|5
1734516180000|2024-12-18 10:03:00|201721.1|201631.1|201670.1|201580.1|201721.1|201637.1|201667.4|201577.4|17
1734516190000|2024-12-18 10:03:10|201669.1|201579.1|201669.1|201579.1|201670.3|201580.3|201669.1|201579.1|7
1734516200000|2024-12-18 10:03:20|201666.2|201576.2|201672.9|201582.9|201672.9|201582.9|201666.2|201576.2|7
1734516210000|2024-12-18 10:03:30|201672.2|201582.2|201664.9|201574.9|201677.4|201587.4|201663|201573|11
1734516220000|2024-12-18 10:03:40|201663.2|201573.2|201653.4|201563.4|201673.7|201583.7|201647.3|201557.3|19
1734516230000|2024-12-18 10:03:50|201653.2|201563.2|201649.4|201559.4|201661.5|201571.5|201648.4|201558.4|13
1734516240000|2024-12-18 10:04:00|201649.2|201559.2|201663.9|201573.9|201663.9|201573.9|201649.2|201559.2|13
1734516250000|2024-12-18 10:04:10|201662.7|201572.7|201658.4|201568.4|201662.7|201572.7|201654.1|201564.1|14
1734516270000|2024-12-18 10:04:30|201659|201569|201659.1|201569.1|201659.1|201569.1|201657.6|201567.6|4
1734516280000|2024-12-18 10:04:40|201659.5|201569.5|201659.5|201569.5|201659.5|201569.5|201659.5|201569.5|1
1734516290000|2024-12-18 10:04:50|201660.9|201570.9|201660.5|201570.5|201660.9|201570.9|201660.5|201570.5|2
1734516300000|2024-12-18 10:05:00|201660.9|201570.9|201661.5|201571.5|201664.2|201574.2|201660.9|201570.9|4
1734516310000|2024-12-18 10:05:10|201663.6|201573.6|201667.7|201577.7|201667.7|201577.7|201663.6|201573.6|10
1734516320000|2024-12-18 10:05:20|201666.9|201576.9|201693.2|201603.2|201694|201604|201666.9|201576.9|18
1734516330000|2024-12-18 10:05:30|201689.5|201599.5|201696.1|201606.1|201699.5|201609.5|201689.5|201599.5|28
1734516340000|2024-12-18 10:05:40|201695.9|201605.9|201695.2|201605.2|201696.5|201606.5|201691.2|201601.2|17
1734516350000|2024-12-18 10:05:50|201695.4|201605.4|201694.8|201604.8|201695.8|201605.8|201694.8|201604.8|6
1734516360000|2024-12-18 10:06:00|201690.1|201600.1|201702.5|201612.5|201702.5|201612.5|201685.7|201595.7|16
1734516370000|2024-12-18 10:06:10|201702.3|201612.3|201695.6|201605.6|201702.3|201612.3|201693.7|201603.7|19
1734516380000|2024-12-18 10:06:20|201695.4|201605.4|201695.8|201605.8|201696.8|201606.8|201695.4|201605.4|7
1734516390000|2024-12-18 10:06:30|201696|201606|201696|201606|201696|201606|201696|201606|1
1734516400000|2024-12-18 10:06:40|201697|201607|201700.1|201610.1|201700.1|201610.1|201697|201607|9
1734516410000|2024-12-18 10:06:50|201699.9|201609.9|201698.1|201608.1|201700.3|201610.3|201693.7|201603.7|14
1734516420000|2024-12-18 10:07:00|201697.3|201607.3|201699.9|201609.9|201704.9|201614.9|201694.6|201604.6|11
1734516430000|2024-12-18 10:07:10|201700.2|201610.2|201697.9|201607.9|201700.2|201610.2|201697.7|201607.7|17
1734516440000|2024-12-18 10:07:20|201699|201609|201700|201610|201703.9|201613.9|201693.5|201603.5|15
1734516450000|2024-12-18 10:07:30|201700.5|201610.5|201701.1|201611.1|201701.6|201611.6|201700.5|201610.5|10
1734516460000|2024-12-18 10:07:40|201698.8|201608.8|201697|201607|201698.8|201608.8|201695.4|201605.4|9
1734516470000|2024-12-18 10:07:50|201697.2|201607.2|201696.3|201606.3|201697.2|201607.2|201689.3|201599.3|10
1734516480000|2024-12-18 10:08:00|201696.5|201606.5|201664.7|201574.7|201696.5|201606.5|201660.5|201570.5|11
1734516490000|2024-12-18 10:08:10|201660.6|201570.6|201664.3|201574.3|201664.3|201574.3|201660.6|201570.6|9
1734516500000|2024-12-18 10:08:20|201663.3|201573.3|201665.3|201575.3|201665.3|201575.3|201663.3|201573.3|2
1734516510000|2024-12-18 10:08:30|201664.7|201574.7|201662.6|201572.6|201666.7|201576.7|201662.5|201572.5|8
1734516520000|2024-12-18 10:08:40|201662.8|201572.8|201693.1|201603.1|201693.3|201603.3|201662.8|201572.8|12
1734516530000|2024-12-18 10:08:50|201693.5|201603.5|201669.7|201579.7|201703.1|201613.1|201664.3|201574.3|26
1734516540000|2024-12-18 10:09:00|201665.7|201575.7|201668.4|201578.4|201670|201580|201665.7|201575.7|8
1734516550000|2024-12-18 10:09:10|201664.2|201574.2|201663.7|201573.7|201666|201576|201661.3|201571.3|6
1734516560000|2024-12-18 10:09:20|201663.1|201573.1|201663.1|201573.1|201663.1|201573.1|201660.9|201570.9|3
1734516570000|2024-12-18 10:09:30|201664|201574|201663.8|201573.8|201664|201574|201659.7|201569.7|6
1734516580000|2024-12-18 10:09:40|201664.1|201574.1|201659.3|201569.3|201664.5|201574.5|201659.2|201569.2|11
1734516590000|2024-12-18 10:09:50|201657.6|201567.6|201661.4|201571.4|201662.6|201572.6|201656.8|201566.8|18
1734516600000|2024-12-18 10:10:00|201657.8|201567.8|201661.3|201571.3|201661.8|201571.8|201616.6|201526.6|11
1734516610000|2024-12-18 10:10:10|201664|201574|201669.5|201579.5|201669.5|201579.5|201664|201574|3
1734516620000|2024-12-18 10:10:20|201669.3|201579.3|201670.5|201580.5|201670.5|201580.5|201669.3|201579.3|2
1734516630000|2024-12-18 10:10:30|201668.2|201578.2|201663.7|201573.7|201668.2|201578.2|201662.8|201572.8|13
1734516640000|2024-12-18 10:10:40|201664.8|201574.8|201657.6|201567.6|201665.8|201575.8|201653.4|201563.4|15
1734516650000|2024-12-18 10:10:50|201652.9|201562.9|201650.9|201560.9|201655.8|201565.8|201647|201557|17
1734516660000|2024-12-18 10:11:00|201646.1|201556.1|201626|201536|201646.1|201556.1|201621.9|201531.9|9
1734516670000|2024-12-18 10:11:10|201626.2|201536.2|201622.6|201532.6|201626.4|201536.4|201619|201529|6
1734516680000|2024-12-18 10:11:20|201619.9|201529.9|201622.4|201532.4|201622.4|201532.4|201618.6|201528.6|7
1734516690000|2024-12-18 10:11:30|201622.5|201532.5|201617.5|201527.5|201623.1|201533.1|201609|201519|15
1734516700000|2024-12-18 10:11:40|201618.1|201528.1|201617.9|201527.9|201620.9|201530.9|201617.3|201527.3|9
1734516710000|2024-12-18 10:11:50|201617.7|201527.7|201615.2|201525.2|201617.7|201527.7|201615|201525|8
1734516720000|2024-12-18 10:12:00|201611.2|201521.2|201590.4|201500.4|201611.2|201521.2|201587.5|201497.5|26
1734516730000|2024-12-18 10:12:10|201589.7|201499.7|201595.4|201505.4|201595.4|201505.4|201586.5|201496.5|12
1734516740000|2024-12-18 10:12:20|201595|201505|201590.3|201500.3|201606.4|201516.4|201590.3|201500.3|17
1734516750000|2024-12-18 10:12:30|201593.2|201503.2|201591.4|201501.4|201596.8|201506.8|201587.1|201497.1|12
1734516760000|2024-12-18 10:12:40|201590.6|201500.6|201603.9|201513.9|201603.9|201513.9|201587|201497|9
1734516770000|2024-12-18 10:12:50|201606.5|201516.5|201609.1|201519.1|201612.2|201522.2|201602.2|201512.2|14
1734516780000|2024-12-18 10:13:00|201602.4|201512.4|201605.3|201515.3|201606.3|201516.3|201599.7|201509.7|12
1734516790000|2024-12-18 10:13:10|201605.5|201515.5|201601.6|201511.6|201605.5|201515.5|201594.4|201504.4|11
1734516800000|2024-12-18 10:13:20|201601|201511|201614.1|201524.1|201614.1|201524.1|201601|201511|10
1734516810000|2024-12-18 10:13:30|201610.7|201520.7|201606.6|201516.6|201614.6|201524.6|201606.6|201516.6|8
1734516820000|2024-12-18 10:13:40|201606.4|201516.4|201605.2|201515.2|201606.8|201516.8|201603.7|201513.7|8
1734516830000|2024-12-18 10:13:50|201605.4|201515.4|201604.1|201514.1|201614.6|201524.6|201601.3|201511.3|14
1734516840000|2024-12-18 10:14:00|201597.8|201507.8|201590.3|201500.3|201597.8|201507.8|201585.1|201495.1|10
1734516850000|2024-12-18 10:14:10|201589.1|201499.1|201589|201499|201589.3|201499.3|201584.6|201494.6|12
1734516860000|2024-12-18 10:14:20|201585|201495|201588.8|201498.8|201588.8|201498.8|201584.8|201494.8|5
1734516880000|2024-12-18 10:14:40|201588.6|201498.6|201587.5|201497.5|201588.6|201498.6|201584.5|201494.5|7
1734516890000|2024-12-18 10:14:50|201588.5|201498.5|201583|201493|201588.5|201498.5|201579.1|201489.1|9
1734516900000|2024-12-18 10:15:00|201578.6|201488.6|201582.2|201492.2|201582.2|201492.2|201578.6|201488.6|5
1734516910000|2024-12-18 10:15:10|201581.7|201491.7|201580.6|201490.6|201582.2|201492.2|201576|201486|7
1734516920000|2024-12-18 10:15:20|201579.3|201489.3|201575.8|201485.8|201580.7|201490.7|201574.8|201484.8|13
1734516930000|2024-12-18 10:15:30|201579.8|201489.8|201581.6|201491.6|201581.6|201491.6|201579.8|201489.8|3
1734516940000|2024-12-18 10:15:40|201581.4|201491.4|201581.4|201491.4|201581.4|201491.4|201581.4|201491.4|1
1734516950000|2024-12-18 10:15:50|201581.8|201491.8|201588.1|201498.1|201589.4|201499.4|201581.8|201491.8|7
1734516960000|2024-12-18 10:16:00|201588.2|201498.2|201585.5|201495.5|201588.2|201498.2|201581.8|201491.8|6
1734516970000|2024-12-18 10:16:10|201582|201492|201584.1|201494.1|201586.2|201496.2|201580.6|201490.6|14
1734516980000|2024-12-18 10:16:20|201580.6|201490.6|201580.5|201490.5|201584.9|201494.9|201580.5|201490.5|11
1734516990000|2024-12-18 10:16:30|201584.5|201494.5|201584.2|201494.2|201585.1|201495.1|201580|201490|5
1734517010000|2024-12-18 10:16:50|201580.2|201490.2|201576.3|201486.3|201583.5|201493.5|201575|201485|12
1734517020000|2024-12-18 10:17:00|201577.2|201487.2|201578.2|201488.2|201578.2|201488.2|201574.2|201484.2|10
1734517030000|2024-12-18 10:17:10|201575|201485|201588|201498|201588|201498|201575|201485|5
1734517050000|2024-12-18 10:17:30|201590|201500|201586|201496|201590.7|201500.7|201584.5|201494.5|16
1734517060000|2024-12-18 10:17:40|201581.9|201491.9|201586.9|201496.9|201586.9|201496.9|201581.9|201491.9|3
1734517070000|2024-12-18 10:17:50|201586.7|201496.7|201586.9|201496.9|201587.2|201497.2|201586.7|201496.7|7
1734517080000|2024-12-18 10:18:00|201587.2|201497.2|201582.9|201492.9|201587.2|201497.2|201580.6|201490.6|13
1734517090000|2024-12-18 10:18:10|201582.4|201492.4|201582.8|201492.8|201583.1|201493.1|201582.4|201492.4|15
1734517100000|2024-12-18 10:18:20|201582.7|201492.7|201582.8|201492.8|201583.3|201493.3|201581.5|201491.5|16
1734517110000|2024-12-18 10:18:30|201578.6|201488.6|201580.4|201490.4|201583.9|201493.9|201578.6|201488.6|18
1734517120000|2024-12-18 10:18:40|201580.2|201490.2|201580.4|201490.4|201582.3|201492.3|201579.8|201489.8|14
1734517130000|2024-12-18 10:18:50|201582.2|201492.2|201580.6|201490.6|201582.2|201492.2|201580.1|201490.1|12
1734517140000|2024-12-18 10:19:00|201580.1|201490.1|201578.6|201488.6|201580.4|201490.4|201573.9|201483.9|21
1734517150000|2024-12-18 10:19:10|201574.4|201484.4|201578.6|201488.6|201578.7|201488.7|201574|201484|10
1734517160000|2024-12-18 10:19:20|201578|201488|201578.6|201488.6|201578.6|201488.6|201578|201488|2
1734517170000|2024-12-18 10:19:30|201577.3|201487.3|201578.6|201488.6|201578.6|201488.6|201577.3|201487.3|2
1734517180000|2024-12-18 10:19:40|201577.4|201487.4|201578.2|201488.2|201581.2|201491.2|201577.4|201487.4|3
1734517190000|2024-12-18 10:19:50|201578.1|201488.1|201579|201489|201579|201489|201573.7|201483.7|9
1734517200000|2024-12-18 10:20:00|201574.9|201484.9|201581|201491|201583.9|201493.9|201570.9|201480.9|14
1734517210000|2024-12-18 10:20:10|201583.5|201493.5|201584.6|201494.6|201584.8|201494.8|201580.6|201490.6|12
1734517220000|2024-12-18 10:20:20|201585.1|201495.1|201585.3|201495.3|201587|201497|201580.7|201490.7|17
1734517230000|2024-12-18 10:20:30|201584.4|201494.4|201586.6|201496.6|201587.2|201497.2|201584|201494|17
1734517240000|2024-12-18 10:20:40|201586|201496|201600.4|201510.4|201601.9|201511.9|201586|201496|10
1734517250000|2024-12-18 10:20:50|201600.2|201510.2|201585.6|201495.6|201600.4|201510.4|201583.4|201493.4|12
1734517260000|2024-12-18 10:21:00|201585.3|201495.3|201538.7|201488.7|201586.3|201496.3|201533.1|201483.1|19
1734517270000|2024-12-18 10:21:10|201538.2|201488.2|201574|201484|201574|201490.4|201538|201469.5|12
1734517280000|2024-12-18 10:21:20|201574.2|201484.2|201580.7|201490.7|201587.3|201497.3|201569.8|201479.8|19
1734517290000|2024-12-18 10:21:30|201580.9|201490.9|201580.9|201490.9|201580.9|201490.9|201579.1|201489.1|13
1734517300000|2024-12-18 10:21:40|201583.4|201493.4|201590.8|201500.8|201590.8|201500.8|201577.8|201487.8|14
1734517310000|2024-12-18 10:21:50|201590.2|201500.2|201589.8|201499.8|201590.2|201500.2|201589.8|201499.8|2
1734517320000|2024-12-18 10:22:00|201586.6|201496.6|201614.4|201524.4|201616.4|201526.4|201586.6|201496.6|21
1734517330000|2024-12-18 10:22:10|201615.4|201525.4|201615.4|201525.4|201615.4|201525.4|201615.4|201525.4|1
1734517340000|2024-12-18 10:22:20|201615.2|201525.2|201634.6|201544.6|201634.6|201544.6|201615.2|201525.2|5
1734517350000|2024-12-18 10:22:30|201631.2|201541.2|201628|201538|201631.2|201541.2|201627.6|201537.6|10
1734517360000|2024-12-18 10:22:40|201627.6|201537.6|201644.8|201554.8|201645.6|201555.6|201627.6|201537.6|18
1734517370000|2024-12-18 10:22:50|201644.6|201554.6|201643.2|201553.2|201644.6|201554.6|201640.1|201550.1|10
1734517380000|2024-12-18 10:23:00|201645.7|201555.7|201676.4|201586.4|201677.3|201587.3|201645.7|201555.7|16
1734517390000|2024-12-18 10:23:10|201676.6|201586.6|201681.4|201591.4|201682|201592|201672.3|201582.3|9
1734517400000|2024-12-18 10:23:20|201681.2|201591.2|201683.3|201593.3|201683.9|201593.9|201680.8|201590.8|11
1734517410000|2024-12-18 10:23:30|201683.5|201593.5|201667.5|201577.5|201683.5|201593.5|201667.5|201577.5|5
1734517420000|2024-12-18 10:23:40|201661.6|201571.6|201620.9|201530.9|201661.6|201571.6|201620.3|201530.3|8
1734517430000|2024-12-18 10:23:50|201620.7|201530.7|201616.5|201526.5|201620.9|201530.9|201616.5|201526.5|7
1734517440000|2024-12-18 10:24:00|201616.9|201526.9|201616.9|201526.9|201616.9|201526.9|201616.9|201526.9|1
1734517450000|2024-12-18 10:24:10|201618.2|201528.2|201618.2|201528.2|201618.2|201528.2|201618.2|201528.2|1
1734517460000|2024-12-18 10:24:20|201613.4|201523.4|201589.8|201499.8|201613.4|201523.4|201586|201496|10
1734517470000|2024-12-18 10:24:30|201585.2|201495.2|201589.1|201499.1|201589.1|201499.1|201585.2|201495.2|2
1734517480000|2024-12-18 10:24:40|201585.2|201495.2|201587.6|201497.6|201590.9|201500.9|201583.2|201493.2|12
1734517490000|2024-12-18 10:24:50|201588.6|201498.6|201588.6|201498.6|201589|201499|201587.6|201497.6|7
1734517500000|2024-12-18 10:25:00|201589.1|201499.1|201588.6|201498.6|201589.1|201499.1|201587.2|201497.2|10
1734517520000|2024-12-18 10:25:20|201588.7|201498.7|201586|201496|201588.7|201498.7|201580.2|201490.2|8
1734517530000|2024-12-18 10:25:30|201585.2|201495.2|201583.4|201493.4|201585.2|201495.2|201579.4|201489.4|7
1734517540000|2024-12-18 10:25:40|201584|201494|201584|201494|201584|201494|201584|201494|1
1734517560000|2024-12-18 10:26:00|201583|201493|201583|201493|201583|201493|201583|201493|1
1734517570000|2024-12-18 10:26:10|201586.3|201496.3|201592|201502|201595.7|201505.7|201586.3|201496.3|7
1734517580000|2024-12-18 10:26:20|201591.7|201501.7|201592.2|201502.2|201592.2|201502.2|201589.8|201499.8|5
1734517590000|2024-12-18 10:26:30|201594.4|201504.4|201593.9|201503.9|201594.4|201504.4|201593.9|201503.9|2
1734517600000|2024-12-18 10:26:40|201589.6|201499.6|201593.7|201503.7|201593.7|201503.7|201589.6|201499.6|2
1734517620000|2024-12-18 10:27:00|201589.4|201499.4|201591|201501|201592.4|201502.4|201587.5|201497.5|9
1734517630000|2024-12-18 10:27:10|201570.3|201520.3|201570.3|201520.3|201570.3|201520.3|201570.3|201520.3|1
1734517640000|2024-12-18 10:27:20|201570.5|201520.5|201610.3|201560.3|201614.9|201564.9|201570.5|201520.5|12
1734517650000|2024-12-18 10:27:30|201609.1|201559.1|201609.1|201559.1|201609.1|201559.1|201609.1|201559.1|1
1734517660000|2024-12-18 10:27:40|201608.9|201558.9|201608.9|201558.9|201608.9|201558.9|201608.9|201558.9|1
1734517680000|2024-12-18 10:28:00|201608.7|201558.7|201599.1|201549.1|201629.3|201558.7|201595.8|201538.2|10
1734517690000|2024-12-18 10:28:10|201596.9|201546.9|201591.6|201541.6|201599.2|201549.2|201587.7|201537.7|13
1734517700000|2024-12-18 10:28:20|201591.4|201541.4|201586|201536|201591.4|201541.4|201579.7|201529.7|6
1734517710000|2024-12-18 10:28:30|201587.8|201537.8|201611.2|201561.2|201614.3|201564.3|201587.8|201537.8|19
1734517720000|2024-12-18 10:28:40|201608.2|201558.2|201608.6|201558.6|201612.2|201562.2|201608.2|201558.2|6
1734517730000|2024-12-18 10:28:50|201611.7|201561.7|201615.9|201565.9|201615.9|201565.9|201607.9|201557.9|9
1734517740000|2024-12-18 10:29:00|201611.1|201561.1|201611.3|201561.3|201611.3|201561.3|201610.3|201560.3|3
1734517760000|2024-12-18 10:29:20|201611.1|201561.1|201611.1|201561.1|201611.1|201561.1|201611.1|201561.1|1
1734517770000|2024-12-18 10:29:30|201609.6|201559.6|201596.8|201546.8|201609.6|201559.6|201593.7|201543.7|7
1734517780000|2024-12-18 10:29:40|201597.3|201547.3|201637.5|201587.5|201637.5|201587.5|201595.5|201545.5|9
1734517790000|2024-12-18 10:29:50|201638|201588|201639.2|201589.2|201639.2|201589.2|201638|201588|2
1734517800000|2024-12-18 10:30:00|201639|201589|201706.8|201616.8|201713.4|201623.4|201634.2|201584.2|9
1734517810000|2024-12-18 10:30:10|201712.5|201622.5|201709.1|201619.1|201715.5|201625.5|201709.1|201619.1|9
1734517820000|2024-12-18 10:30:20|201708.9|201618.9|201708.9|201618.9|201709|201619|201708.9|201618.9|3
1734517830000|2024-12-18 10:30:30|201705.2|201615.2|201669.7|201619.7|201709.7|201619.7|201666.7|201607.1|6
1734517840000|2024-12-18 10:30:40|201667.7|201617.7|201663.3|201613.3|201667.7|201617.7|201652.1|201602.1|7
1734517850000|2024-12-18 10:30:50|201663.1|201613.1|201662|201612|201663.1|201613.1|201662|201612|2
1734517860000|2024-12-18 10:31:00|201658.2|201608.2|201664.7|201614.7|201666.7|201616.7|201656.1|201606.1|19
1734517870000|2024-12-18 10:31:10|201666.2|201616.2|201669.1|201619.1|201669.6|201619.6|201665.9|201615.9|8
1734517880000|2024-12-18 10:31:20|201668.9|201618.9|201666.5|201616.5|201668.9|201618.9|201666.3|201616.3|8
1734517890000|2024-12-18 10:31:30|201666.9|201616.9|201666.8|201616.8|201666.9|201616.9|201666.8|201616.8|2
1734517900000|2024-12-18 10:31:40|201666.7|201616.7|201666.1|201616.1|201666.7|201616.7|201665.3|201615.3|4
1734517910000|2024-12-18 10:31:50|201683|201593|201683.3|201593.3|201684|201594|201682.3|201592.3|4
1734517920000|2024-12-18 10:32:00|201681.4|201591.4|201674.8|201584.8|201682.3|201592.3|201670.5|201580.5|12
1734517930000|2024-12-18 10:32:10|201670.8|201580.8|201674.6|201584.6|201675.2|201585.2|201670.8|201580.8|4
1734517940000|2024-12-18 10:32:20|201675|201585|201675|201585|201675|201585|201675|201585|1
1734517950000|2024-12-18 10:32:30|201670.5|201580.5|201675|201585|201675|201585|201670.5|201580.5|13
1734517960000|2024-12-18 10:32:40|201673.3|201583.3|201641.9|201591.9|201673.3|201598.6|201641.9|201583.3|9
1734517970000|2024-12-18 10:32:50|201645.7|201595.7|201648.4|201598.4|201648.4|201598.4|201645.7|201595.7|4
1734517980000|2024-12-18 10:33:00|201643.4|201593.4|201644.7|201594.7|201649.8|201599.8|201643.4|201593.4|5
1734517990000|2024-12-18 10:33:10|201641|201591|201644.5|201594.5|201645|201595|201640.1|201590.1|10
1734518000000|2024-12-18 10:33:20|201643.6|201593.6|201644.9|201594.9|201644.9|201594.9|201643|201593|8
1734518010000|2024-12-18 10:33:30|201641.3|201591.3|201645.1|201595.1|201650.1|201600.1|201640.9|201590.9|6
1734518020000|2024-12-18 10:33:40|201646.7|201596.7|201642.4|201592.4|201646.7|201596.7|201642.4|201592.4|5
1734518030000|2024-12-18 10:33:50|201642.9|201592.9|201644|201594|201644|201594|201642.9|201592.9|2
1734518040000|2024-12-18 10:34:00|201640.3|201590.3|201640.3|201590.3|201647.9|201597.9|201640.3|201590.3|11
1734518050000|2024-12-18 10:34:10|201641.5|201591.5|201638.3|201588.3|201642|201592|201638.3|201588.3|5
1734518060000|2024-12-18 10:34:20|201632.9|201582.9|201638.2|201588.2|201641.4|201591.4|201632.9|201582.9|6
1734518070000|2024-12-18 10:34:30|201641.9|201591.9|201639.5|201589.5|201642.6|201592.6|201639.5|201589.5|5
1734518080000|2024-12-18 10:34:40|201636.5|201586.5|201638.7|201588.7|201638.7|201588.7|201636.5|201586.5|2
1734518090000|2024-12-18 10:34:50|201637.1|201587.1|201636.7|201586.7|201640.3|201590.3|201636.7|201586.7|3
1734518100000|2024-12-18 10:35:00|201633.9|201583.9|201625.6|201575.6|201633.9|201583.9|201620.4|201570.4|11
1734518110000|2024-12-18 10:35:10|201623.7|201573.7|201601.4|201551.4|201623.7|201573.7|201598.9|201548.9|23
1734518120000|2024-12-18 10:35:20|201602.4|201552.4|201604.4|201554.4|201604.9|201554.9|201600.1|201550.1|16
1734518130000|2024-12-18 10:35:30|201600.6|201550.6|201600.7|201550.7|201603.7|201553.7|201600.6|201550.6|10
1734518140000|2024-12-18 10:35:40|201601.2|201551.2|201605.1|201555.1|201605.4|201555.4|201600.7|201550.7|10
1734518150000|2024-12-18 10:35:50|201603.3|201553.3|201603.5|201553.5|201605|201555|201601.4|201551.4|5
1734518160000|2024-12-18 10:36:00|201599.9|201549.9|201601.5|201551.5|201604.1|201554.1|201599.9|201549.9|5
1734518170000|2024-12-18 10:36:10|201601.3|201551.3|201600.7|201550.7|201601.3|201551.3|201600.7|201550.7|2
1734518180000|2024-12-18 10:36:20|201603.7|201553.7|201601.2|201551.2|201603.8|201553.8|201600.1|201550.1|8
1734518190000|2024-12-18 10:36:30|201600.7|201550.7|201599.7|201549.7|201600.7|201550.7|201599.5|201549.5|3
1734518200000|2024-12-18 10:36:40|201600.1|201550.1|201599.7|201549.7|201600.1|201550.1|201599.7|201549.7|2
1734518210000|2024-12-18 10:36:50|201595.3|201545.3|201581.1|201531.1|201595.3|201545.3|201574.5|201524.5|15
1734518220000|2024-12-18 10:37:00|201574.5|201524.5|201582.9|201532.9|201590.9|201540.9|201574.5|201524.5|13
1734518230000|2024-12-18 10:37:10|201584.7|201534.7|201587.9|201537.9|201587.9|201537.9|201584|201534|8
1734518240000|2024-12-18 10:37:20|201584|201534|201587.8|201537.8|201587.8|201537.8|201583.9|201533.9|7
1734518250000|2024-12-18 10:37:30|201584.3|201534.3|201589.3|201539.3|201589.3|201539.3|201584.3|201534.3|8
1734518260000|2024-12-18 10:37:40|201585.8|201535.8|201588.9|201538.9|201589.3|201539.3|201585.8|201535.8|4
1734518270000|2024-12-18 10:37:50|201585.6|201535.6|201589.3|201539.3|201590.5|201540.5|201585.6|201535.6|7
1734518280000|2024-12-18 10:38:00|201588.1|201538.1|201588.9|201538.9|201588.9|201538.9|201559.9|201509.9|20
1734518290000|2024-12-18 10:38:10|201588.1|201538.1|201588.3|201538.3|201588.3|201538.3|201588.1|201538.1|2
1734518300000|2024-12-18 10:38:20|201584.2|201534.2|201586.9|201536.9|201589.3|201539.3|201584.2|201534.2|10
1734518310000|2024-12-18 10:38:30|201587.1|201537.1|201586|201536|201589.3|201539.3|201585.8|201535.8|19
1734518320000|2024-12-18 10:38:40|201588.7|201538.7|201587.7|201537.7|201588.7|201538.7|201586.1|201536.1|6
1734518330000|2024-12-18 10:38:50|201581.7|201531.7|201581.7|201531.7|201587.6|201537.6|201577.6|201527.6|25
1734518340000|2024-12-18 10:39:00|201578.2|201528.2|201573.9|201523.9|201578.2|201528.2|201558.6|201508.6|14
1734518350000|2024-12-18 10:39:10|201573.8|201523.8|201579.7|201529.7|201581.4|201531.4|201573.8|201523.8|16
1734518360000|2024-12-18 10:39:20|201579.5|201529.5|201583.5|201533.5|201583.5|201533.5|201577.3|201527.3|14
1734518370000|2024-12-18 10:39:30|201568.8|201518.8|201568|201518|201574.2|201524.2|201563.6|201513.6|14
1734518390000|2024-12-18 10:39:50|201563.5|201513.5|201567.2|201517.2|201567.2|201517.2|201563.5|201513.5|2
1734518400000|2024-12-18 10:40:00|201565.4|201515.4|201506.1|201456.1|201567.7|201517.7|201499|201449|17
1734518410000|2024-12-18 10:40:10|201497.1|201447.1|201504.3|201454.3|201504.8|201454.8|201497.1|201447.1|9
1734518420000|2024-12-18 10:40:20|201504.4|201454.4|201470.9|201420.9|201504.4|201454.4|201466.7|201416.7|13
1734518430000|2024-12-18 10:40:30|201470.7|201420.7|201494|201444|201501.7|201451.7|201470.7|201420.7|12
1734518440000|2024-12-18 10:40:40|201494.2|201444.2|201497.4|201447.4|201498.2|201448.2|201494.1|201444.1|6
1734518450000|2024-12-18 10:40:50|201497.6|201447.6|201497.9|201447.9|201500.5|201450.5|201496.8|201446.8|6
1734518460000|2024-12-18 10:41:00|201493.7|201443.7|201542.2|201452.2|201543.1|201490.5|201493.7|201443.7|18
1734518470000|2024-12-18 10:41:10|201540.7|201450.7|201542.5|201452.5|201543.5|201453.5|201540.7|201450.7|9
1734518480000|2024-12-18 10:41:20|201541.2|201451.2|201539.5|201449.5|201541.2|201451.2|201539.5|201449.5|5
1734518490000|2024-12-18 10:41:30|201539.9|201449.9|201539.9|201449.9|201539.9|201449.9|201539.9|201449.9|1
1734518500000|2024-12-18 10:41:40|201539.8|201449.8|201552.2|201462.2|201554.2|201464.2|201539.8|201449.8|16
1734518510000|2024-12-18 10:41:50|201553.4|201463.4|201567.7|201477.7|201575.8|201485.8|201553.4|201463.4|3
1734518520000|2024-12-18 10:42:00|201563.5|201473.5|201521.5|201471.5|201567.3|201477.3|201500.1|201435.7|24
1734518530000|2024-12-18 10:42:10|201521.8|201471.8|201520|201470|201522.4|201472.4|201519.9|201469.9|6
1734518540000|2024-12-18 10:42:20|201521.1|201471.1|201511.1|201461.1|201521.1|201471.1|201500.8|201450.8|16
1734518550000|2024-12-18 10:42:30|201509.5|201459.5|201498.1|201448.1|201509.5|201459.5|201495.6|201445.6|24
1734518560000|2024-12-18 10:42:40|201497.2|201447.2|201529.6|201439.6|201530.9|201459.6|201495.7|201433|35
1734518570000|2024-12-18 10:42:50|201528.5|201438.5|201528.1|201438.1|201528.5|201438.5|201524.7|201434.7|9
1734518580000|2024-12-18 10:43:00|201528.6|201438.6|201497.8|201447.8|201528.6|201456.6|201495.2|201431.6|35
1734518590000|2024-12-18 10:43:10|201496.5|201446.5|201494.2|201444.2|201497|201447|201490.7|201440.7|20
1734518600000|2024-12-18 10:43:20|201493.1|201443.1|201492.5|201442.5|201494.8|201444.8|201491.8|201441.8|13
1734518610000|2024-12-18 10:43:30|201488.1|201438.1|201480.2|201430.2|201488.1|201438.1|201472.5|201422.5|27
1734518620000|2024-12-18 10:43:40|201480.3|201430.3|201457.2|201407.2|201486.6|201436.6|201451.5|201401.5|24
1734518630000|2024-12-18 10:43:50|201456.4|201406.4|201457|201407|201457|201407|201452.3|201402.3|10
1734518640000|2024-12-18 10:44:00|201455.2|201405.2|201452.2|201402.2|201455.2|201405.2|201446.7|201396.7|11
1734518650000|2024-12-18 10:44:10|201451.6|201401.6|201450.8|201400.8|201453|201403|201450.8|201400.8|9
1734518670000|2024-12-18 10:44:30|201450.6|201400.6|201469.3|201379.3|201469.3|201400.6|201450.6|201379.3|2
1734518680000|2024-12-18 10:44:40|201470.7|201380.7|201470.3|201380.3|201470.7|201380.7|201469.1|201379.1|7
1734518690000|2024-12-18 10:44:50|201470.7|201380.7|201448.5|201398.5|201470.7|201399.5|201448.5|201380.7|4
1734518700000|2024-12-18 10:45:00|201446.4|201396.4|201476.6|201426.6|201476.6|201426.6|201446.4|201396.4|16
1734518730000|2024-12-18 10:45:30|201478.1|201428.1|201514.6|201464.6|201525|201475|201478.1|201428.1|16
1734518740000|2024-12-18 10:45:40|201517.3|201467.3|201516.7|201466.7|201517.5|201467.5|201516.7|201466.7|5
1734518750000|2024-12-18 10:45:50|201512.4|201462.4|201516.8|201466.8|201518.5|201468.5|201505.6|201455.6|13
1734518760000|2024-12-18 10:46:00|201518.1|201468.1|201516.1|201466.1|201518.1|201468.1|201512|201462|4
1734518770000|2024-12-18 10:46:10|201512.5|201462.5|201517.3|201467.3|201519.6|201469.6|201512.5|201462.5|4
1734518780000|2024-12-18 10:46:20|201518.3|201468.3|201519.4|201469.4|201519.4|201469.4|201517.3|201467.3|14
1734518790000|2024-12-18 10:46:30|201514.6|201464.6|201513.8|201463.8|201516.8|201466.8|201512.2|201462.2|14
1734518800000|2024-12-18 10:46:40|201512.8|201462.8|201533.4|201483.4|201533.6|201483.6|201512|201462|15
1734518810000|2024-12-18 10:46:50|201533.2|201483.2|201534.8|201484.8|201535.8|201485.8|201533.2|201483.2|14
1734518820000|2024-12-18 10:47:00|201535.6|201485.6|201536.8|201486.8|201539.1|201489.1|201535.6|201485.6|11
1734518830000|2024-12-18 10:47:10|201536.6|201486.6|201571.8|201481.8|201574.9|201504|201536.5|201481.8|12
1734518840000|2024-12-18 10:47:20|201569.7|201479.7|201571|201481|201573.5|201483.5|201566.9|201476.9|18
1734518850000|2024-12-18 10:47:30|201571.9|201481.9|201572.3|201482.3|201575.3|201485.3|201566.6|201476.6|27
1734518860000|2024-12-18 10:47:40|201572.4|201482.4|201572|201482|201573.8|201483.8|201571.8|201481.8|9
1734518870000|2024-12-18 10:47:50|201571.3|201481.3|201572.7|201482.7|201573.3|201483.3|201570.1|201480.1|14
1734518880000|2024-12-18 10:48:00|201570.1|201480.1|201573.9|201483.9|201575.2|201485.2|201569.7|201479.7|19
1734518890000|2024-12-18 10:48:10|201571.8|201481.8|201572.8|201482.8|201573.1|201483.1|201569.1|201479.1|7
1734518900000|2024-12-18 10:48:20|201571.4|201481.4|201551.5|201461.5|201571.4|201491.6|201528.7|201461.5|15
1734518910000|2024-12-18 10:48:30|201547.9|201457.9|201556.8|201466.8|201569.3|201479.3|201541.6|201451.6|26
1734518920000|2024-12-18 10:48:40|201556.9|201466.9|201557|201467|201558.6|201468.6|201556.5|201466.5|8
1734518930000|2024-12-18 10:48:50|201560.4|201470.4|201573.6|201483.6|201575.7|201485.7|201558.3|201468.3|15
1734518940000|2024-12-18 10:49:00|201566.9|201476.9|201572.5|201482.5|201574.6|201484.6|201566.9|201476.9|20
1734518950000|2024-12-18 10:49:10|201572.3|201482.3|201516.3|201466.3|201572.3|201482.3|201514.6|201464.6|13
1734518960000|2024-12-18 10:49:20|201515.3|201465.3|201512.9|201462.9|201515.3|201465.3|201509.5|201459.5|8
1734518970000|2024-12-18 10:49:30|201512.8|201462.8|201525.4|201475.4|201526.1|201476.1|201512.3|201462.3|10
1734518980000|2024-12-18 10:49:40|201526|201476|201525.7|201475.7|201526|201476|201525.7|201475.7|2
1734518990000|2024-12-18 10:49:50|201530.6|201480.6|201551.3|201461.3|201551.8|201483.5|201530.6|201461.3|4
1734519000000|2024-12-18 10:50:00|201545.3|201455.3|201533.8|201483.8|201559.6|201485.8|201532.4|201455.3|26
1734519010000|2024-12-18 10:50:10|201533.7|201483.7|201543.5|201453.5|201543.5|201486.7|201522.7|201447.9|20
1734519020000|2024-12-18 10:50:20|201543.4|201453.4|201542.2|201452.2|201543.4|201477.1|201522.6|201449.4|12
1734519030000|2024-12-18 10:50:30|201542.6|201452.6|201550.4|201460.4|201555.9|201465.9|201542.6|201452.6|33
1734519040000|2024-12-18 10:50:40|201550.1|201460.1|201560.2|201470.2|201561|201471|201550.1|201460.1|5
1734519050000|2024-12-18 10:50:50|201556.5|201466.5|201558.9|201468.9|201558.9|201468.9|201556.5|201466.5|4
1734519060000|2024-12-18 10:51:00|201554.8|201464.8|201507.6|201457.6|201554.8|201491.7|201500.6|201450.6|16
1734519070000|2024-12-18 10:51:10|201508|201458|201506.8|201456.8|201508|201458|201503.2|201453.2|13
1734519080000|2024-12-18 10:51:20|201505.1|201455.1|201503.4|201453.4|201508.1|201458.1|201496.7|201446.7|12
1734519090000|2024-12-18 10:51:30|201502.4|201452.4|201500.8|201450.8|201507.1|201457.1|201496.7|201446.7|11
1734519100000|2024-12-18 10:51:40|201498.9|201448.9|201510.4|201460.4|201512.2|201462.2|201498.9|201448.9|9
1734519110000|2024-12-18 10:51:50|201508.6|201458.6|201503.4|201453.4|201509.3|201459.3|201500.1|201450.1|10
1734519120000|2024-12-18 10:52:00|201505.8|201455.8|201505.6|201455.6|201507|201457|201494.5|201444.5|26
1734519130000|2024-12-18 10:52:10|201505.9|201455.9|201505.2|201455.2|201506.7|201456.7|201504.8|201454.8|13
1734519140000|2024-12-18 10:52:20|201504.4|201454.4|201497.1|201447.1|201504.4|201454.4|201490.5|201440.5|23
1734519150000|2024-12-18 10:52:30|201473.4|201423.4|201490.7|201440.7|201490.7|201440.7|201473.4|201423.4|25
1734519160000|2024-12-18 10:52:40|201490.6|201440.6|201492.3|201442.3|201492.3|201442.3|201483.2|201433.2|16
1734519170000|2024-12-18 10:52:50|201491.7|201441.7|201492.6|201442.6|201492.6|201442.6|201486.1|201436.1|6
1734519180000|2024-12-18 10:53:00|201487.9|201437.9|201509.6|201459.6|201509.6|201459.6|201487.9|201437.9|25
1734519190000|2024-12-18 10:53:10|201511|201461|201507.8|201457.8|201513.1|201463.1|201504.7|201454.7|9
1734519200000|2024-12-18 10:53:20|201509.2|201459.2|201508.7|201458.7|201514.4|201464.4|201504.3|201454.3|10
1734519210000|2024-12-18 10:53:30|201509.9|201459.9|201502.2|201452.2|201512.6|201462.6|201498.3|201448.3|14
1734519220000|2024-12-18 10:53:40|201503.5|201453.5|201504.5|201454.5|201504.5|201454.5|201503.5|201453.5|2
1734519230000|2024-12-18 10:53:50|201503.5|201453.5|201504.9|201454.9|201504.9|201454.9|201502.8|201452.8|5
1734519240000|2024-12-18 10:54:00|201503.5|201453.5|201476|201426|201503.5|201453.5|201472.5|201422.5|26
1734519250000|2024-12-18 10:54:10|201477.1|201427.1|201475.1|201425.1|201478.2|201428.2|201468.5|201418.5|15
1734519260000|2024-12-18 10:54:20|201475.7|201425.7|201473.8|201423.8|201475.7|201425.7|201468.7|201418.7|11
1734519270000|2024-12-18 10:54:30|201472.2|201422.2|201472.9|201422.9|201473.3|201423.3|201472.2|201422.2|6
1734519280000|2024-12-18 10:54:40|201471.7|201421.7|201464.9|201414.9|201471.7|201421.7|201455.1|201405.1|11
1734519290000|2024-12-18 10:54:50|201464.7|201414.7|201466.5|201416.5|201466.5|201416.5|201460.3|201410.3|15
1734519300000|2024-12-18 10:55:00|201468.3|201418.3|201463.9|201413.9|201469.1|201419.1|201458|201408|14
1734519310000|2024-12-18 10:55:10|201463.7|201413.7|201416.2|201366.2|201466.5|201416.5|201416.2|201366.2|16
1734519320000|2024-12-18 10:55:20|201415.7|201365.7|201450.5|201400.5|201451|201401|201415.7|201365.7|23
1734519330000|2024-12-18 10:55:30|201450.3|201400.3|201449.7|201399.7|201450.5|201400.5|201446.8|201396.8|7
1734519340000|2024-12-18 10:55:40|201450.4|201400.4|201453.2|201403.2|201453.9|201403.9|201446.1|201396.1|11
1734519350000|2024-12-18 10:55:50|201453.5|201403.5|201453.3|201403.3|201454.6|201404.6|201453|201403|8
1734519360000|2024-12-18 10:56:00|201449.6|201399.6|201525.7|201435.7|201527|201437|201449.6|201399.6|20
1734519370000|2024-12-18 10:56:10|201519.9|201429.9|201526.3|201436.3|201530.7|201440.7|201519.9|201429.9|11
1734519380000|2024-12-18 10:56:20|201526.5|201436.5|201531.5|201441.5|201531.7|201441.7|201522.2|201432.2|12
1734519390000|2024-12-18 10:56:30|201528.8|201438.8|201532.1|201442.1|201532.1|201442.1|201528.8|201438.8|2
1734519400000|2024-12-18 10:56:40|201528.3|201438.3|201536.1|201446.1|201536.1|201446.1|201528.3|201438.3|4
1734519410000|2024-12-18 10:56:50|201536.2|201446.2|201532.9|201442.9|201536.2|201446.2|201532.9|201442.9|8
1734519420000|2024-12-18 10:57:00|201532.1|201442.1|201505.3|201455.3|201532.1|201455.8|201498.4|201442.1|23
1734519430000|2024-12-18 10:57:10|201505.4|201455.4|201524.6|201434.6|201525.7|201455.4|201505.4|201431.7|23
1734519440000|2024-12-18 10:57:20|201524.4|201434.4|201498.3|201448.3|201524.9|201450.4|201494.2|201431.4|16
1734519450000|2024-12-18 10:57:30|201488.2|201438.2|201467.6|201417.6|201496.9|201446.9|201465.6|201415.6|10
1734519460000|2024-12-18 10:57:40|201470.4|201420.4|201475.4|201425.4|201475.4|201425.4|201470.4|201420.4|2
1734519470000|2024-12-18 10:57:50|201474.3|201424.3|201475.1|201425.1|201478|201428|201473.1|201423.1|8
1734519480000|2024-12-18 10:58:00|201475|201425|201477.1|201427.1|201477.1|201427.1|201473.6|201423.6|7
1734519490000|2024-12-18 10:58:10|201475.9|201425.9|201494.5|201404.5|201495.3|201425.9|201474.3|201404.5|5
1734519500000|2024-12-18 10:58:20|201489.6|201399.6|201492.9|201402.9|201492.9|201402.9|201489.6|201399.6|2
1734519510000|2024-12-18 10:58:30|201489.5|201399.5|201485.6|201395.6|201489.5|201399.5|201482.4|201392.4|15
1734519520000|2024-12-18 10:58:40|201485.2|201395.2|201485|201395|201485.4|201395.4|201485|201395|3
1734519530000|2024-12-18 10:58:50|201485.6|201395.6|201484|201394|201485.6|201395.6|201484|201394|3
1734519540000|2024-12-18 10:59:00|201477.7|201387.7|201484.2|201394.2|201485.9|201395.9|201477.7|201387.7|9
1734519550000|2024-12-18 10:59:10|201482.4|201392.4|201482.7|201392.7|201482.9|201392.9|201479.5|201389.5|6
1734519560000|2024-12-18 10:59:20|201482.9|201392.9|201480.2|201390.2|201485.9|201395.9|201478.1|201388.1|8
1734519570000|2024-12-18 10:59:30|201477.2|201387.2|201481.1|201391.1|201481.3|201391.3|201477.2|201387.2|8
1734519580000|2024-12-18 10:59:40|201483.2|201393.2|201482.6|201392.6|201484.2|201394.2|201478.5|201388.5|15
1734519590000|2024-12-18 10:59:50|201484.2|201394.2|201485.2|201395.2|201485.2|201395.2|201481.5|201391.5|12
1734519600000|2024-12-18 11:00:00|201483.6|201393.6|201496|201406|201500.5|201410.5|201483.6|201393.6|13
1734519610000|2024-12-18 11:00:10|201498.3|201408.3|201513.8|201423.8|201519.7|201429.7|201498.3|201408.3|18
1734519620000|2024-12-18 11:00:20|201514.8|201424.8|201518.4|201428.4|201518.8|201428.8|201514.2|201424.2|11
1734519630000|2024-12-18 11:00:30|201516.2|201426.2|201517.6|201427.6|201517.6|201427.6|201515.8|201425.8|11
1734519640000|2024-12-18 11:00:40|201517|201427|201521.1|201431.1|201528.6|201438.6|201515.8|201425.8|18
1734519650000|2024-12-18 11:00:50|201522.3|201432.3|201520.5|201430.5|201522.8|201432.8|201520.3|201430.3|7
1734519660000|2024-12-18 11:01:00|201518.3|201428.3|201515.4|201425.4|201523.9|201433.9|201504.8|201414.8|13
1734519670000|2024-12-18 11:01:10|201513.7|201423.7|201511.4|201421.4|201515|201425|201508.9|201418.9|9
1734519680000|2024-12-18 11:01:20|201510.8|201420.8|201510.3|201420.3|201513.6|201423.6|201509.9|201419.9|25
1734519690000|2024-12-18 11:01:30|201510.4|201420.4|201509.9|201419.9|201510.4|201420.4|201509.1|201419.1|5
1734519700000|2024-12-18 11:01:40|201509.6|201419.6|201511.9|201421.9|201512.1|201422.1|201509|201419|7
1734519710000|2024-12-18 11:01:50|201511.6|201421.6|201511.8|201421.8|201511.8|201421.8|201511.6|201421.6|2
1734519720000|2024-12-18 11:02:00|201506.1|201416.1|201489.5|201399.5|201520.9|201430.9|201481|201391|26
1734519730000|2024-12-18 11:02:10|201488.6|201398.6|201489|201399|201490.2|201400.2|201485.5|201395.5|7
1734519740000|2024-12-18 11:02:20|201484.4|201394.4|201488.6|201398.6|201493|201403|201476.5|201386.5|15
1734519750000|2024-12-18 11:02:30|201491.6|201401.6|201487.7|201397.7|201491.6|201401.6|201484.3|201394.3|16
1734519760000|2024-12-18 11:02:40|201487.9|201397.9|201488|201398|201488.6|201398.6|201486.6|201396.6|8
1734519770000|2024-12-18 11:02:50|201486.2|201396.2|201487.7|201397.7|201487.7|201397.7|201485.9|201395.9|5
1734519780000|2024-12-18 11:03:00|201487.5|201397.5|201484|201394|201487.8|201397.8|201484|201394|10
1734519790000|2024-12-18 11:03:10|201483.7|201393.7|201483.7|201393.7|201483.7|201393.7|201483.7|201393.7|1
1734519800000|2024-12-18 11:03:20|201486.5|201396.5|201561.7|201471.7|201568.9|201478.9|201486.5|201396.5|20
1734519810000|2024-12-18 11:03:30|201562.2|201472.2|201562.6|201472.6|201564.3|201474.3|201561.9|201471.9|15
1734519820000|2024-12-18 11:03:40|201562.2|201472.2|201561.8|201471.8|201562.5|201472.5|201555.8|201465.8|15
1734519830000|2024-12-18 11:03:50|201562|201472|201561.2|201471.2|201562.6|201472.6|201559.1|201469.1|7
1734519840000|2024-12-18 11:04:00|201558.3|201468.3|201563.4|201473.4|201564.9|201474.9|201558.3|201468.3|4
1734519850000|2024-12-18 11:04:10|201563.6|201473.6|201562.4|201472.4|201564.5|201474.5|201562|201472|6
1734519860000|2024-12-18 11:04:20|201564|201474|201563.4|201473.4|201564.8|201474.8|201563.2|201473.2|6
1734519870000|2024-12-18 11:04:30|201563.7|201473.7|201563.7|201473.7|201564|201474|201560.5|201470.5|8
1734519880000|2024-12-18 11:04:40|201563.3|201473.3|201563.7|201473.7|201563.7|201473.7|201561.2|201471.2|4
1734519890000|2024-12-18 11:04:50|201565.3|201475.3|201561|201471|201565.3|201475.3|201561|201471|5
1734519900000|2024-12-18 11:05:00|201561.5|201471.5|201556.2|201466.2|201562.6|201472.6|201556.2|201466.2|15
1734519910000|2024-12-18 11:05:10|201545|201455|201521.5|201431.5|201545|201455|201519|201429|28
1734519920000|2024-12-18 11:05:20|201521.3|201431.3|201521|201431|201523.2|201433.2|201520.7|201430.7|11
1734519930000|2024-12-18 11:05:30|201525.2|201435.2|201524|201434|201531|201441|201523|201433|11
1734519940000|2024-12-18 11:05:40|201521.7|201431.7|201512.8|201422.8|201524.4|201434.4|201507|201417|23
1734519950000|2024-12-18 11:05:50|201512.4|201422.4|201515.3|201425.3|201521.3|201431.3|201512.2|201422.2|23
1734519960000|2024-12-18 11:06:00|201519.7|201429.7|201498.9|201408.9|201519.7|201429.7|201495.6|201405.6|17
1734519970000|2024-12-18 11:06:10|201494.9|201404.9|201489.2|201399.2|201494.9|201404.9|201481.9|201391.9|15
1734519980000|2024-12-18 11:06:20|201490.2|201400.2|201493.4|201403.4|201498.5|201408.5|201490.2|201400.2|24
1734519990000|2024-12-18 11:06:30|201493.8|201403.8|201490|201400|201494|201404|201484.4|201394.4|10
1734520000000|2024-12-18 11:06:40|201491.5|201401.5|201488.2|201398.2|201491.5|201401.5|201487.3|201397.3|12
1734520010000|2024-12-18 11:06:50|201487.7|201397.7|201492.8|201402.8|201494.7|201404.7|201487.7|201397.7|22
1734520020000|2024-12-18 11:07:00|201491.3|201401.3|201488.4|201398.4|201491.7|201401.7|201480.5|201390.5|13
1734520030000|2024-12-18 11:07:10|201488.2|201398.2|201492.7|201402.7|201492.7|201402.7|201488.2|201398.2|10
1734520040000|2024-12-18 11:07:20|201492.3|201402.3|201493.9|201403.9|201494.3|201404.3|201491.9|201401.9|11
1734520050000|2024-12-18 11:07:30|201492.5|201402.5|201491.2|201401.2|201492.5|201402.5|201490.2|201400.2|4
1734520060000|2024-12-18 11:07:40|201491|201401|201493.4|201403.4|201499|201409|201490.2|201400.2|18
1734520070000|2024-12-18 11:07:50|201493.2|201403.2|201493.3|201403.3|201494.9|201404.9|201493.2|201403.2|8
1734520080000|2024-12-18 11:08:00|201493.1|201403.1|201480.2|201390.2|201493.1|201403.1|201480.2|201390.2|16
1734520090000|2024-12-18 11:08:10|201481.8|201391.8|201479.2|201389.2|201482.4|201392.4|201477.2|201387.2|10
1734520100000|2024-12-18 11:08:20|201475.8|201385.8|201477.2|201387.2|201478.7|201388.7|201474|201384|13
1734520110000|2024-12-18 11:08:30|201473.4|201383.4|201468.4|201378.4|201473.4|201383.4|201449.4|201359.4|21
1734520120000|2024-12-18 11:08:40|201468.6|201378.6|201445.2|201355.2|201469.9|201379.9|201445.2|201355.2|16
1734520130000|2024-12-18 11:08:50|201453.3|201363.3|201456.5|201366.5|201460.1|201370.1|201448.9|201358.9|28
1734520140000|2024-12-18 11:09:00|201457|201367|201421.3|201331.3|201457|201367|201405.3|201315.3|21
1734520150000|2024-12-18 11:09:10|201421.9|201331.9|201419.6|201329.6|201421.9|201331.9|201410.3|201320.3|18
1734520160000|2024-12-18 11:09:20|201419.8|201329.8|201413.5|201323.5|201420|201330|201405.9|201315.9|18
1734520170000|2024-12-18 11:09:30|201410.5|201320.5|201402.8|201312.8|201412.3|201322.3|201402.4|201312.4|21
1734520180000|2024-12-18 11:09:40|201397.9|201307.9|201404|201314|201404|201314|201390.8|201300.8|11
1734520190000|2024-12-18 11:09:50|201403.2|201313.2|201404.8|201314.8|201407.7|201317.7|201400.5|201310.5|14
1734520200000|2024-12-18 11:10:00|201404.6|201314.6|201390.9|201300.9|201404.6|201314.6|201390.9|201300.9|11
1734520210000|2024-12-18 11:10:10|201395.5|201305.5|201398.3|201308.3|201398.9|201308.9|201390|201300|20
1734520220000|2024-12-18 11:10:20|201393.9|201303.9|201397.2|201307.2|201400|201310|201393.9|201303.9|18
1734520230000|2024-12-18 11:10:30|201398.5|201308.5|201396.8|201306.8|201402.6|201312.6|201395.9|201305.9|15
1734520240000|2024-12-18 11:10:40|201396.7|201306.7|201421.6|201331.6|201421.6|201331.6|201396.5|201306.5|17
1734520250000|2024-12-18 11:10:50|201422|201332|201423.9|201333.9|201430|201340|201422|201332|20
1734520260000|2024-12-18 11:11:00|201409.3|201319.3|201408.7|201318.7|201410|201320|201397.4|201307.4|15
1734520270000|2024-12-18 11:11:10|201408.9|201318.9|201408.4|201318.4|201410.9|201320.9|201406.9|201316.9|14
1734520280000|2024-12-18 11:11:20|201409.2|201319.2|201402.9|201312.9|201409.2|201319.2|201398.3|201308.3|14
1734520290000|2024-12-18 11:11:30|201393.5|201303.5|201394.4|201304.4|201396|201306|201393.5|201303.5|12
1734520300000|2024-12-18 11:11:40|201395.3|201305.3|201387.2|201297.2|201401.4|201311.4|201385.8|201295.8|16
1734520310000|2024-12-18 11:11:50|201387.5|201297.5|201390.5|201300.5|201397.4|201307.4|201387.3|201297.3|10
1734520320000|2024-12-18 11:12:00|201382.5|201292.5|201403.8|201313.8|201403.8|201313.8|201382.5|201292.5|15
1734520330000|2024-12-18 11:12:10|201399.1|201309.1|201407.2|201317.2|201407.2|201317.2|201399.1|201309.1|7
1734520340000|2024-12-18 11:12:20|201404.5|201314.5|201402.5|201312.5|201408|201318|201402.2|201312.2|8
1734520350000|2024-12-18 11:12:30|201402.6|201312.6|201417.6|201327.6|201417.6|201327.6|201395.9|201305.9|15
1734520360000|2024-12-18 11:12:40|201417.7|201327.7|201403.8|201313.8|201417.7|201327.7|201402|201312|9
1734520370000|2024-12-18 11:12:50|201402.7|201312.7|201398.1|201308.1|201413.3|201323.3|201397.6|201307.6|8
1734520380000|2024-12-18 11:13:00|201393.2|201303.2|201389.3|201299.3|201401.5|201311.5|201385.3|201295.3|18
1734520390000|2024-12-18 11:13:10|201387.2|201297.2|201377.6|201287.6|201392.9|201302.9|201377.6|201287.6|19
1734520400000|2024-12-18 11:13:20|201388.8|201298.8|201391.4|201301.4|201394.1|201304.1|201388.8|201298.8|14
1734520410000|2024-12-18 11:13:30|201391.8|201301.8|201385.4|201295.4|201391.8|201301.8|201383.1|201293.1|20
1734520420000|2024-12-18 11:13:40|201385.2|201295.2|201402.9|201312.9|201402.9|201312.9|201384.5|201294.5|15
1734520430000|2024-12-18 11:13:50|201396.8|201306.8|201406.2|201316.2|201412.5|201322.5|201391|201301|13
1734520440000|2024-12-18 11:14:00|201406.1|201316.1|201397.7|201307.7|201406.1|201316.1|201373.2|201283.2|15
1734520450000|2024-12-18 11:14:10|201392.1|201302.1|201402.9|201312.9|201402.9|201312.9|201392.1|201302.1|8
1734520460000|2024-12-18 11:14:20|201400.9|201310.9|201392.1|201302.1|201407.9|201317.9|201391.6|201301.6|10
1734520470000|2024-12-18 11:14:30|201401.3|201311.3|201396.8|201306.8|201402.3|201312.3|201391.6|201301.6|12
1734520480000|2024-12-18 11:14:40|201396.6|201306.6|201387|201297|201401.6|201311.6|201386.2|201296.2|12
1734520490000|2024-12-18 11:14:50|201386.7|201296.7|201387.8|201297.8|201393.5|201303.5|201385.6|201295.6|13
1734520500000|2024-12-18 11:15:00|201387.2|201297.2|201387.8|201297.8|201395.3|201305.3|201381.6|201291.6|16
1734520510000|2024-12-18 11:15:10|201392.5|201302.5|201387.4|201297.4|201392.9|201302.9|201386.7|201296.7|12
1734520520000|2024-12-18 11:15:20|201388.1|201298.1|201387.7|201297.7|201390.6|201300.6|201386.3|201296.3|5
1734520530000|2024-12-18 11:15:30|201387.8|201297.8|201394.5|201304.5|201395.2|201305.2|201384.1|201294.1|15
1734520540000|2024-12-18 11:15:40|201393.7|201303.7|201394.3|201304.3|201398.6|201308.6|201393.3|201303.3|10
1734520550000|2024-12-18 11:15:50|201398.7|201308.7|201394.8|201304.8|201398.7|201308.7|201391.3|201301.3|12
1734520560000|2024-12-18 11:16:00|201393.4|201303.4|201396.2|201306.2|201397.7|201307.7|201388.7|201298.7|22
1734520570000|2024-12-18 11:16:10|201394.8|201304.8|201394.8|201304.8|201397|201307|201390.4|201300.4|21
1734520580000|2024-12-18 11:16:20|201395.4|201305.4|201394|201304|201396.1|201306.1|201390.3|201300.3|19
1734520590000|2024-12-18 11:16:30|201394.4|201304.4|201399.2|201309.2|201399.7|201309.7|201394|201304|14
1734520600000|2024-12-18 11:16:40|201397.1|201307.1|201392.8|201302.8|201399|201309|201390.8|201300.8|14
1734520610000|2024-12-18 11:16:50|201395.3|201305.3|201393|201303|201398.6|201308.6|201393|201303|14
1734520620000|2024-12-18 11:17:00|201388.4|201298.4|201393.9|201303.9|201396|201306|201388.4|201298.4|17
1734520630000|2024-12-18 11:17:10|201391.8|201301.8|201392.4|201302.4|201393.1|201303.1|201390.9|201300.9|9
1734520640000|2024-12-18 11:17:20|201390.3|201300.3|201401|201311|201401|201311|201390.1|201300.1|11
1734520650000|2024-12-18 11:17:30|201400.8|201310.8|201401.2|201311.2|201401.2|201311.2|201400.6|201310.6|4
1734520660000|2024-12-18 11:17:40|201400.6|201310.6|201388.3|201298.3|201400.6|201310.6|201388.3|201298.3|8
1734520670000|2024-12-18 11:17:50|201390.5|201300.5|201392.6|201302.6|201394.4|201304.4|201384.1|201294.1|15
1734520680000|2024-12-18 11:18:00|201385|201295|201391|201301|201393.6|201303.6|201385|201295|15
1734520690000|2024-12-18 11:18:10|201391.1|201301.1|201397.1|201307.1|201397.1|201307.1|201387.9|201297.9|9
1734520700000|2024-12-18 11:18:20|201398.9|201308.9|201399.3|201309.3|201399.3|201309.3|201398.9|201308.9|3
1734520710000|2024-12-18 11:18:30|201396.8|201306.8|201419.5|201329.5|201423.7|201333.7|201396.8|201306.8|8
1734520720000|2024-12-18 11:18:40|201420.8|201330.8|201405.6|201315.6|201426.2|201336.2|201400.9|201310.9|15
1734520730000|2024-12-18 11:18:50|201404.8|201314.8|201406.6|201316.6|201406.8|201316.8|201404.8|201314.8|4
1734520740000|2024-12-18 11:19:00|201406|201316|201404.5|201314.5|201406|201316|201403|201313|4
1734520750000|2024-12-18 11:19:10|201404.6|201314.6|201405.7|201315.7|201405.7|201315.7|201403.9|201313.9|3
1734520760000|2024-12-18 11:19:20|201403.2|201313.2|201403.3|201313.3|201403.3|201313.3|201400.6|201310.6|9
1734520770000|2024-12-18 11:19:30|201398.4|201308.4|201404.7|201314.7|201404.7|201314.7|201398.4|201308.4|3
1734520790000|2024-12-18 11:19:50|201402.1|201312.1|201406.8|201316.8|201406.8|201316.8|201402.1|201312.1|4
1734520800000|2024-12-18 11:20:00|201405.3|201315.3|201404.2|201314.2|201405.3|201315.3|201402.3|201312.3|5
1734520810000|2024-12-18 11:20:10|201403.2|201313.2|201400.8|201310.8|201404.3|201314.3|201399|201309|8
1734520820000|2024-12-18 11:20:20|201400.5|201310.5|201404.5|201314.5|201404.5|201314.5|201400.5|201310.5|8
1734520830000|2024-12-18 11:20:30|201403.5|201313.5|201395.2|201305.2|201403.5|201313.5|201389.7|201299.7|12
1734520840000|2024-12-18 11:20:40|201393|201303|201397.8|201307.8|201398.7|201308.7|201383.6|201293.6|21
1734520850000|2024-12-18 11:20:50|201397.9|201307.9|201397.7|201307.7|201397.9|201307.9|201397.7|201307.7|3
1734520860000|2024-12-18 11:21:00|201398.2|201308.2|201401.5|201311.5|201401.5|201311.5|201394.8|201304.8|9
1734520870000|2024-12-18 11:21:10|201400.8|201310.8|201400.8|201310.8|201400.8|201310.8|201400.8|201310.8|1
1734520880000|2024-12-18 11:21:20|201401.2|201311.2|201398.8|201308.8|201401.5|201311.5|201398.8|201308.8|5
1734520890000|2024-12-18 11:21:30|201397.6|201307.6|201397.6|201307.6|201397.6|201307.6|201397.1|201307.1|3
1734520900000|2024-12-18 11:21:40|201396.6|201306.6|201377.7|201287.7|201396.6|201306.6|201374.5|201284.5|26
1734520910000|2024-12-18 11:21:50|201377.2|201287.2|201430.1|201340.1|201435.6|201345.6|201373.9|201283.9|21
1734520920000|2024-12-18 11:22:00|201424.9|201334.9|201445|201355|201448.5|201358.5|201416.9|201326.9|15
1734520940000|2024-12-18 11:22:20|201441.2|201351.2|201435.3|201345.3|201444.5|201354.5|201433.1|201343.1|9
1734520950000|2024-12-18 11:22:30|201434.7|201344.7|201430.2|201340.2|201434.7|201344.7|201430.2|201340.2|17
1734520960000|2024-12-18 11:22:40|201432|201342|201423.7|201333.7|201439.1|201349.1|201422.1|201332.1|16
1734520970000|2024-12-18 11:22:50|201424.9|201334.9|201429.1|201339.1|201433|201343|201424.9|201334.9|12
1734520980000|2024-12-18 11:23:00|201424.4|201334.4|201399.9|201309.9|201424.4|201334.4|201398.2|201308.2|11
1734520990000|2024-12-18 11:23:10|201399.4|201309.4|201399.4|201309.4|201399.4|201309.4|201399.4|201309.4|1
1734521000000|2024-12-18 11:23:20|201399.9|201309.9|201432.4|201342.4|201433.2|201343.2|201399.9|201309.9|16
1734521010000|2024-12-18 11:23:30|201432.5|201342.5|201432.2|201342.2|201432.5|201342.5|201432.2|201342.2|5
1734521020000|2024-12-18 11:23:40|201432.4|201342.4|201433.2|201343.2|201433.8|201343.8|201431.3|201341.3|4
1734521030000|2024-12-18 11:23:50|201431|201341|201428.7|201338.7|201431|201341|201424.6|201334.6|10
1734521040000|2024-12-18 11:24:00|201428.9|201338.9|201430.9|201340.9|201433.1|201343.1|201427.9|201337.9|15
1734521050000|2024-12-18 11:24:10|201435.1|201345.1|201436.2|201346.2|201436.2|201346.2|201434.9|201344.9|3
1734521060000|2024-12-18 11:24:20|201436.7|201346.7|201436.7|201346.7|201436.7|201346.7|201436.7|201346.7|1
1734521070000|2024-12-18 11:24:30|201436.3|201346.3|201433.6|201343.6|201437|201347|201432.1|201342.1|6
1734521080000|2024-12-18 11:24:40|201434.5|201344.5|201435.2|201345.2|201436.2|201346.2|201434.5|201344.5|8
1734521090000|2024-12-18 11:24:50|201437.2|201347.2|201437.2|201347.2|201437.2|201347.2|201437.2|201347.2|1
1734521100000|2024-12-18 11:25:00|201435.3|201345.3|201479.4|201389.4|201479.6|201389.6|201433.9|201343.9|17
1734521110000|2024-12-18 11:25:10|201478.3|201388.3|201477.3|201387.3|201479.1|201389.1|201476.9|201386.9|5
1734521120000|2024-12-18 11:25:20|201480.8|201390.8|201495.2|201405.2|201500.7|201410.7|201480.8|201390.8|13
1734521140000|2024-12-18 11:25:40|201494.9|201404.9|201492|201402|201495.7|201405.7|201492|201402|3
1734521150000|2024-12-18 11:25:50|201501.7|201411.7|201482|201392|201501.7|201411.7|201479.8|201389.8|14
1734521160000|2024-12-18 11:26:00|201478.2|201388.2|201481.3|201391.3|201493|201403|201472.3|201382.3|13
1734521170000|2024-12-18 11:26:10|201483.4|201393.4|201482.1|201392.1|201483.4|201393.4|201482.1|201392.1|2
1734521180000|2024-12-18 11:26:20|201485.7|201395.7|201482|201392|201485.7|201395.7|201479.5|201389.5|4
1734521190000|2024-12-18 11:26:30|201481.7|201391.7|201471.2|201381.2|201481.7|201391.7|201454.9|201364.9|7
1734521200000|2024-12-18 11:26:40|201466.3|201376.3|201470.9|201380.9|201470.9|201380.9|201466.3|201376.3|3
1734521210000|2024-12-18 11:26:50|201471.3|201381.3|201471.5|201381.5|201471.5|201381.5|201471.3|201381.3|2
1734521220000|2024-12-18 11:27:00|201465.4|201375.4|201476.2|201386.2|201479.4|201389.4|201462.9|201372.9|9
1734521230000|2024-12-18 11:27:10|201475.4|201385.4|201473.5|201383.5|201475.4|201385.4|201471.1|201381.1|4
1734521240000|2024-12-18 11:27:20|201473.9|201383.9|201473.9|201383.9|201473.9|201383.9|201473.9|201383.9|1
1734521250000|2024-12-18 11:27:30|201475.1|201385.1|201473.5|201383.5|201475.1|201385.1|201473.5|201383.5|3
1734521260000|2024-12-18 11:27:40|201474.1|201384.1|201475.4|201385.4|201476.3|201386.3|201471.7|201381.7|4
1734521270000|2024-12-18 11:27:50|201470.4|201380.4|201470.5|201380.5|201470.5|201380.5|201466.7|201376.7|10
1734521280000|2024-12-18 11:28:00|201467.3|201377.3|201450.8|201360.8|201470.8|201380.8|201449|201359|14
1734521290000|2024-12-18 11:28:10|201452.4|201362.4|201474.7|201384.7|201475|201385|201452.4|201362.4|5
1734521300000|2024-12-18 11:28:20|201477.5|201387.5|201477|201387|201477.5|201387.5|201475.5|201385.5|3
1734521310000|2024-12-18 11:28:30|201476.8|201386.8|201476.4|201386.4|201476.8|201386.8|201474|201384|3
1734521320000|2024-12-18 11:28:40|201475.7|201385.7|201478.6|201388.6|201480.6|201390.6|201475.7|201385.7|5
1734521330000|2024-12-18 11:28:50|201475.1|201385.1|201475.3|201385.3|201477.8|201387.8|201474.6|201384.6|8
1734521340000|2024-12-18 11:29:00|201472.4|201382.4|201454.3|201364.3|201472.4|201382.4|201453.3|201363.3|14
1734521350000|2024-12-18 11:29:10|201458.2|201368.2|201451.8|201361.8|201458.2|201368.2|201449.5|201359.5|6
1734521360000|2024-12-18 11:29:20|201451.9|201361.9|201456.1|201366.1|201459.8|201369.8|201451.9|201361.9|7
1734521370000|2024-12-18 11:29:30|201454.6|201364.6|201460.9|201370.9|201460.9|201370.9|201454.6|201364.6|2
1734521380000|2024-12-18 11:29:40|201461.2|201371.2|201455.8|201365.8|201462.5|201372.5|201455.8|201365.8|9
1734521390000|2024-12-18 11:29:50|201457.1|201367.1|201456.3|201366.3|201461.3|201371.3|201454.3|201364.3|10
1734521400000|2024-12-18 11:30:00|201455.2|201365.2|201453.9|201363.9|201459.5|201369.5|201452.2|201362.2|8
1734521420000|2024-12-18 11:30:20|201452.2|201362.2|201452.2|201362.2|201452.2|201362.2|201452.2|201362.2|1
1734521430000|2024-12-18 11:30:30|201450.4|201360.4|201476.5|201386.5|201477.4|201387.4|201450.4|201360.4|4
1734521440000|2024-12-18 11:30:40|201478.8|201388.8|201521.7|201431.7|201523.5|201433.5|201478.8|201388.8|13
1734521450000|2024-12-18 11:30:50|201522|201432|201523.2|201433.2|201526.8|201436.8|201519.8|201429.8|13
1734521460000|2024-12-18 11:31:00|201523.7|201433.7|201522.5|201432.5|201525.7|201435.7|201522.5|201432.5|4
1734521470000|2024-12-18 11:31:10|201528.6|201438.6|201516.6|201426.6|201528.6|201438.6|201512.9|201422.9|11
1734521480000|2024-12-18 11:31:20|201512.1|201422.1|201505|201415|201516.1|201426.1|201505|201415|12
1734521490000|2024-12-18 11:31:30|201501|201411|201502.3|201412.3|201505.1|201415.1|201499|201409|6
1734521500000|2024-12-18 11:31:40|201502|201412|201502|201412|201502|201412|201502|201412|1
1734521510000|2024-12-18 11:31:50|201503.8|201413.8|201503.8|201413.8|201503.8|201413.8|201503.8|201413.8|1
1734521520000|2024-12-18 11:32:00|201501.9|201411.9|201489.1|201399.1|201501.9|201411.9|201486.4|201396.4|11
1734521530000|2024-12-18 11:32:10|201490.2|201400.2|201465.6|201415.6|201490.2|201418.3|201463.5|201397.9|5
1734521550000|2024-12-18 11:32:30|201462.2|201412.2|201473.8|201423.8|201473.8|201423.8|201462.2|201412.2|5
1734521560000|2024-12-18 11:32:40|201474.2|201424.2|201476|201426|201476|201426|201474.2|201424.2|2
1734521570000|2024-12-18 11:32:50|201478.8|201428.8|201524.1|201434.1|201524.1|201445.8|201478.8|201425.8|10
1734521580000|2024-12-18 11:33:00|201519.3|201429.3|201520.5|201430.5|201524.9|201434.9|201519.3|201429.3|6
1734521600000|2024-12-18 11:33:20|201521.7|201431.7|201521.7|201431.7|201521.7|201431.7|201521.7|201431.7|1
1734521610000|2024-12-18 11:33:30|201518.8|201428.8|201516.7|201426.7|201518.8|201428.8|201511.9|201421.9|6
1734521620000|2024-12-18 11:33:40|201518.7|201428.7|201516.4|201426.4|201518.7|201428.7|201516.1|201426.1|4
1734521630000|2024-12-18 11:33:50|201518|201428|201518|201428|201518|201428|201518|201428|1
1734521640000|2024-12-18 11:34:00|201513.7|201423.7|201524.6|201434.6|201524.6|201434.6|201510|201420|6
1734521650000|2024-12-18 11:34:10|201526.6|201436.6|201526.6|201436.6|201526.6|201436.6|201526.6|201436.6|1
1734521660000|2024-12-18 11:34:20|201527|201437|201527|201437|201527|201437|201527|201437|1
1734521670000|2024-12-18 11:34:30|201525|201435|201525|201435|201525|201435|201525|201435|1
1734521680000|2024-12-18 11:34:40|201527.8|201437.8|201525|201435|201528.5|201438.5|201525|201435|4
1734521690000|2024-12-18 11:34:50|201527|201437|201526.1|201436.1|201527|201437|201526.1|201436.1|3
1734521700000|2024-12-18 11:35:00|201520.8|201430.8|201517.5|201427.5|201521.8|201431.8|201515.8|201425.8|7
1734521710000|2024-12-18 11:35:10|201515.1|201425.1|201516.2|201426.2|201517.3|201427.3|201512.6|201422.6|5
1734521720000|2024-12-18 11:35:20|201514.6|201424.6|201515.1|201425.1|201515.1|201425.1|201511.7|201421.7|5
1734521730000|2024-12-18 11:35:30|201510.6|201420.6|201495.6|201405.6|201515.3|201425.3|201495.6|201405.6|11
1734521740000|2024-12-18 11:35:40|201487.1|201397.1|201491.8|201401.8|201497.2|201407.2|201487.1|201397.1|13
1734521750000|2024-12-18 11:35:50|201494|201404|201495.7|201405.7|201495.7|201405.7|201491.6|201401.6|4
1734521760000|2024-12-18 11:36:00|201491.8|201401.8|201488.7|201398.7|201492.9|201402.9|201488.5|201398.5|11
1734521770000|2024-12-18 11:36:10|201492.6|201402.6|201492.5|201402.5|201492.6|201402.6|201488.9|201398.9|4
1734521780000|2024-12-18 11:36:20|201493.3|201403.3|201493.3|201403.3|201493.3|201403.3|201493.3|201403.3|1
1734521800000|2024-12-18 11:36:40|201492.8|201402.8|201485.2|201395.2|201492.8|201402.8|201485.2|201395.2|4
1734521810000|2024-12-18 11:36:50|201484.7|201394.7|201488.5|201398.5|201488.7|201398.7|201484.7|201394.7|4
1734521820000|2024-12-18 11:37:00|201488.1|201398.1|201488.3|201398.3|201488.3|201398.3|201487.7|201397.7|4
1734521830000|2024-12-18 11:37:10|201488.7|201398.7|201488.7|201398.7|201488.7|201398.7|201488.5|201398.5|5
1734521840000|2024-12-18 11:37:20|201488.4|201398.4|201487.4|201397.4|201488.4|201398.4|201487.4|201397.4|2
1734521850000|2024-12-18 11:37:30|201486.6|201396.6|201487.7|201397.7|201487.7|201397.7|201486.4|201396.4|3
1734521860000|2024-12-18 11:37:40|201487.5|201397.5|201486.1|201396.1|201487.5|201397.5|201483.8|201393.8|6
1734521870000|2024-12-18 11:37:50|201484.1|201394.1|201486.8|201396.8|201486.8|201396.8|201484.1|201394.1|6
1734521880000|2024-12-18 11:38:00|201485|201395|201481.2|201391.2|201485|201395|201480.7|201390.7|6
1734521890000|2024-12-18 11:38:10|201481.7|201391.7|201481.5|201391.5|201481.7|201391.7|201481.5|201391.5|2
1734521900000|2024-12-18 11:38:20|201457.9|201367.9|201459.7|201369.7|201461.9|201371.9|201455.1|201365.1|10
1734521910000|2024-12-18 11:38:30|201456.9|201366.9|201442.1|201352.1|201461.6|201371.6|201437.7|201347.7|16
1734521920000|2024-12-18 11:38:40|201442.3|201352.3|201442.5|201352.5|201443.1|201353.1|201442.3|201352.3|4
1734521930000|2024-12-18 11:38:50|201442.9|201352.9|201442.7|201352.7|201442.9|201352.9|201442.7|201352.7|2
1734521940000|2024-12-18 11:39:00|201439.1|201349.1|201440|201350|201443.8|201353.8|201439|201349|18
1734521950000|2024-12-18 11:39:10|201439|201349|201440.5|201350.5|201440.5|201350.5|201438.7|201348.7|6
1734521960000|2024-12-18 11:39:20|201440|201350|201439.2|201349.2|201440.5|201350.5|201439.2|201349.2|4
1734521970000|2024-12-18 11:39:30|201439.7|201349.7|201439.2|201349.2|201439.7|201349.7|201439.2|201349.2|4
1734521980000|2024-12-18 11:39:40|201439.7|201349.7|201438.2|201348.2|201439.7|201349.7|201435|201345|6
1734522000000|2024-12-18 11:40:00|201433.4|201343.4|201443.9|201353.9|201443.9|201353.9|201420.1|201330.1|12
1734522020000|2024-12-18 11:40:20|201442.7|201352.7|201443.1|201353.1|201443.1|201353.1|201442.7|201352.7|2
1734522030000|2024-12-18 11:40:30|201441.9|201351.9|201453.4|201363.4|201458.8|201368.8|201441.9|201351.9|12
1734522040000|2024-12-18 11:40:40|201454.9|201364.9|201456|201366|201457.7|201367.7|201454.9|201364.9|8
1734522050000|2024-12-18 11:40:50|201458|201368|201460.1|201370.1|201460.1|201370.1|201458|201368|3
1734522060000|2024-12-18 11:41:00|201457.3|201367.3|201459.6|201369.6|201459.7|201369.7|201456.4|201366.4|4
1734522070000|2024-12-18 11:41:10|201459.4|201369.4|201459.4|201369.4|201459.4|201369.4|201459.4|201369.4|1
1734522080000|2024-12-18 11:41:20|201455.2|201365.2|201459.5|201369.5|201459.5|201369.5|201455.2|201365.2|2
1734522090000|2024-12-18 11:41:30|201454.9|201364.9|201455.7|201365.7|201456.2|201366.2|201452.4|201362.4|6
1734522100000|2024-12-18 11:41:40|201457.5|201367.5|201464.8|201374.8|201465.3|201375.3|201457.5|201367.5|4
1734522120000|2024-12-18 11:42:00|201464.4|201374.4|201460.4|201370.4|201464.4|201374.4|201459.3|201369.3|3
1734522130000|2024-12-18 11:42:10|201460.8|201370.8|201462.8|201372.8|201462.8|201372.8|201460.8|201370.8|3
1734522140000|2024-12-18 11:42:20|201461.2|201371.2|201461|201371|201461.2|201371.2|201461|201371|2
1734522150000|2024-12-18 11:42:30|201456.8|201366.8|201462.1|201372.1|201463.5|201373.5|201456.8|201366.8|5
1734522160000|2024-12-18 11:42:40|201461.9|201371.9|201461.9|201371.9|201461.9|201371.9|201461.9|201371.9|1
1734522170000|2024-12-18 11:42:50|201461.7|201371.7|201461.7|201371.7|201461.7|201371.7|201461.7|201371.7|1
1734522180000|2024-12-18 11:43:00|201461.1|201371.1|201468.6|201378.6|201470.5|201380.5|201456.7|201366.7|9
1734522190000|2024-12-18 11:43:10|201467.6|201377.6|201467.4|201377.4|201467.7|201377.7|201466.4|201376.4|4
1734522200000|2024-12-18 11:43:20|201467.8|201377.8|201468.9|201378.9|201469.1|201379.1|201465.7|201375.7|9
1734522210000|2024-12-18 11:43:30|201464.4|201374.4|201451.1|201401.1|201464.4|201401.1|201447.9|201374.4|4
1734522220000|2024-12-18 11:43:40|201452.4|201402.4|201472.4|201422.4|201472.6|201422.6|201452.4|201402.4|4
1734522230000|2024-12-18 11:43:50|201469.8|201419.8|201472.3|201422.3|201472.5|201422.5|201467|201417|8
1734522240000|2024-12-18 11:44:00|201469|201419|201469.4|201419.4|201472.1|201422.1|201467.7|201417.7|8
1734522250000|2024-12-18 11:44:10|201471|201421|201475.5|201425.5|201475.7|201425.7|201470.7|201420.7|7
1734522260000|2024-12-18 11:44:20|201471.4|201421.4|201477.3|201427.3|201477.3|201427.3|201471.4|201421.4|5
1734522270000|2024-12-18 11:44:30|201471.8|201421.8|201472.9|201422.9|201474.9|201424.9|201471.3|201421.3|8
1734522280000|2024-12-18 11:44:40|201473.5|201423.5|201473.5|201423.5|201473.5|201423.5|201473.5|201423.5|1
1734522290000|2024-12-18 11:44:50|201477.1|201427.1|201477.1|201427.1|201477.1|201427.1|201475.4|201425.4|4
1734522300000|2024-12-18 11:45:00|201475.5|201425.5|201492.2|201442.2|201493.7|201443.7|201475.5|201425.5|7
1734522330000|2024-12-18 11:45:30|201485.4|201435.4|201487.1|201437.1|201494.5|201444.5|201485.4|201435.4|5
1734522340000|2024-12-18 11:45:40|201487.3|201437.3|201487.9|201437.9|201488.7|201438.7|201487.3|201437.3|4
1734522350000|2024-12-18 11:45:50|201487.7|201437.7|201487.7|201437.7|201487.7|201437.7|201487.7|201437.7|1
1734522360000|2024-12-18 11:46:00|201487.5|201437.5|201488.5|201438.5|201488.5|201438.5|201487.5|201437.5|2
1734522370000|2024-12-18 11:46:10|201506.3|201416.3|201506.3|201416.3|201506.3|201416.3|201506.3|201416.3|1
1734522380000|2024-12-18 11:46:20|201509.9|201419.9|201509.9|201419.9|201509.9|201419.9|201509.9|201419.9|1
1734522390000|2024-12-18 11:46:30|201503.7|201413.7|201507|201417|201507|201417|201503.7|201413.7|3
1734522400000|2024-12-18 11:46:40|201508.1|201418.1|201510.6|201420.6|201510.8|201420.8|201507|201417|10
1734522410000|2024-12-18 11:46:50|201510.5|201420.5|201482.7|201432.7|201510.6|201451.8|201482.6|201420.5|7
1734522440000|2024-12-18 11:47:20|201505.3|201415.3|201505|201415|201505.3|201415.3|201505|201415|2
1734522450000|2024-12-18 11:47:30|201505.3|201415.3|201505.3|201415.3|201505.3|201415.3|201505.3|201415.3|1
1734522460000|2024-12-18 11:47:40|201505|201415|201477.1|201427.1|201505|201427.2|201473.2|201410.3|5
1734522470000|2024-12-18 11:47:50|201477.4|201427.4|201477.4|201427.4|201477.4|201427.4|201477.4|201427.4|1
1734522480000|2024-12-18 11:48:00|201477.3|201427.3|201477.3|201427.3|201477.3|201427.3|201477.3|201427.3|1
1734522500000|2024-12-18 11:48:20|201495.5|201405.5|201495.5|201405.5|201495.5|201405.5|201495.5|201405.5|1
1734522510000|2024-12-18 11:48:30|201492.5|201402.5|201476.9|201426.9|201492.5|201426.9|201474.7|201402.5|4
1734522520000|2024-12-18 11:48:40|201470.5|201420.5|201482.4|201432.4|201486.1|201436.1|201470.5|201420.5|7
1734522530000|2024-12-18 11:48:50|201482.7|201432.7|201485.7|201435.7|201486.7|201436.7|201479.7|201429.7|13
1734522540000|2024-12-18 11:49:00|201483.7|201433.7|201484.2|201434.2|201484.2|201434.2|201483.7|201433.7|5
1734522550000|2024-12-18 11:49:10|201483.7|201433.7|201483.7|201433.7|201483.7|201433.7|201483.5|201433.5|3
1734522560000|2024-12-18 11:49:20|201484.1|201434.1|201480.3|201430.3|201484.2|201434.2|201480.3|201430.3|10
1734522570000|2024-12-18 11:49:30|201481.8|201431.8|201484.6|201434.6|201488.8|201438.8|201481.8|201431.8|8
1734522580000|2024-12-18 11:49:40|201484.4|201434.4|201485.4|201435.4|201486.3|201436.3|201484|201434|9
1734522590000|2024-12-18 11:49:50|201484|201434|201486.5|201436.5|201486.5|201436.5|201484|201434|10
1734522600000|2024-12-18 11:50:00|201485.8|201435.8|201483.8|201433.8|201486.9|201436.9|201480.4|201430.4|8
1734522610000|2024-12-18 11:50:10|201483.6|201433.6|201482.9|201432.9|201484|201434|201481.3|201431.3|10
1734522620000|2024-12-18 11:50:20|201482.7|201432.7|201486.6|201436.6|201486.6|201436.6|201482.7|201432.7|9
1734522630000|2024-12-18 11:50:30|201481.1|201431.1|201484.3|201434.3|201486.7|201436.7|201481.1|201431.1|22
1734522640000|2024-12-18 11:50:40|201484.1|201434.1|201481.7|201431.7|201484.3|201434.3|201481|201431|21
1734522650000|2024-12-18 11:50:50|201482.3|201432.3|201483.7|201433.7|201485.6|201435.6|201480.3|201430.3|26
1734522660000|2024-12-18 11:51:00|201483.9|201433.9|201474.5|201424.5|201483.9|201433.9|201474.5|201424.5|23
1734522670000|2024-12-18 11:51:10|201477.8|201427.8|201480.6|201430.6|201482.5|201432.5|201477|201427|28
1734522680000|2024-12-18 11:51:20|201481.1|201431.1|201479|201429|201482.5|201432.5|201478.5|201428.5|26
1734522690000|2024-12-18 11:51:30|201476|201426|201481.3|201431.3|201481.5|201431.5|201476|201426|26
1734522700000|2024-12-18 11:51:40|201480.7|201430.7|201479.5|201429.5|201483.6|201433.6|201479.5|201429.5|13
1734522710000|2024-12-18 11:51:50|201479.4|201429.4|201492.8|201442.8|201493.5|201443.5|201479.4|201429.4|10
1734522720000|2024-12-18 11:52:00|201487|201437|201486.3|201436.3|201488.9|201438.9|201482.4|201432.4|11
1734522760000|2024-12-18 11:52:40|201482.7|201432.7|201478.9|201428.9|201503.3|201432.7|201472.1|201412|11
1734522770000|2024-12-18 11:52:50|201479.5|201429.5|201479|201429|201479.5|201429.5|201476.7|201426.7|4
1734522780000|2024-12-18 11:53:00|201476.3|201426.3|201479|201429|201479.3|201429.3|201476.3|201426.3|6
1734522790000|2024-12-18 11:53:10|201478.6|201428.6|201478.6|201428.6|201478.6|201428.6|201478.6|201428.6|1
1734522800000|2024-12-18 11:53:20|201479|201429|201478.9|201428.9|201479|201429|201477.4|201427.4|9
1734522810000|2024-12-18 11:53:30|201477.7|201427.7|201478.3|201428.3|201479.4|201429.4|201475.4|201425.4|14
1734522820000|2024-12-18 11:53:40|201478.7|201428.7|201477.8|201427.8|201480.3|201430.3|201477.2|201427.2|8
1734522830000|2024-12-18 11:53:50|201478.8|201428.8|201479.4|201429.4|201479.5|201429.5|201477.1|201427.1|8
1734522840000|2024-12-18 11:54:00|201475.7|201425.7|201455.9|201405.9|201475.7|201425.7|201454.2|201404.2|5
1734522850000|2024-12-18 11:54:10|201456.3|201406.3|201455.8|201405.8|201456.8|201406.8|201453.9|201403.9|9
1734522860000|2024-12-18 11:54:20|201456.5|201406.5|201456.1|201406.1|201456.5|201406.5|201455.3|201405.3|8
1734522870000|2024-12-18 11:54:30|201451.2|201401.2|201457.5|201407.5|201458.8|201408.8|201451.2|201401.2|11
1734522880000|2024-12-18 11:54:40|201458|201408|201459.9|201409.9|201462.1|201412.1|201457.2|201407.2|13
1734522890000|2024-12-18 11:54:50|201458.8|201408.8|201460|201410|201460|201410|201456.9|201406.9|11
1734522900000|2024-12-18 11:55:00|201460.4|201410.4|201455.3|201405.3|201463.6|201413.6|201454.9|201404.9|18
1734522910000|2024-12-18 11:55:10|201455.9|201405.9|201462|201412|201462.7|201412.7|201454.7|201404.7|12
1734522920000|2024-12-18 11:55:20|201461.5|201411.5|201460.8|201410.8|201461.5|201411.5|201460.8|201410.8|2
1734522930000|2024-12-18 11:55:30|201462|201412|201462.8|201412.8|201470.6|201420.6|201457.6|201407.6|19
1734522940000|2024-12-18 11:55:40|201462|201412|201460.9|201410.9|201462|201412|201460.4|201410.4|5
1734522950000|2024-12-18 11:55:50|201460.4|201410.4|201459.9|201409.9|201460.4|201410.4|201459.2|201409.2|4
1734522960000|2024-12-18 11:56:00|201455.3|201405.3|201458.6|201408.6|201460.7|201410.7|201455.3|201405.3|16
1734522970000|2024-12-18 11:56:10|201459.4|201409.4|201457.4|201407.4|201459.9|201409.9|201457.4|201407.4|12
1734522980000|2024-12-18 11:56:20|201454.5|201404.5|201456.9|201406.9|201456.9|201406.9|201454.5|201404.5|6
1734522990000|2024-12-18 11:56:30|201456.7|201406.7|201451.4|201401.4|201456.7|201406.7|201444.6|201394.6|10
1734523000000|2024-12-18 11:56:40|201439.1|201389.1|201450.7|201400.7|201451.1|201401.1|201438.1|201388.1|12
1734523010000|2024-12-18 11:56:50|201451.1|201401.1|201453.6|201403.6|201453.6|201403.6|201447.2|201397.2|13
1734523020000|2024-12-18 11:57:00|201452|201402|201459.6|201409.6|201459.6|201409.6|201452|201402|6
1734523030000|2024-12-18 11:57:10|201460.1|201410.1|201452.4|201402.4|201461.2|201411.2|201451.9|201401.9|8
1734523040000|2024-12-18 11:57:20|201451.9|201401.9|201472.2|201422.2|201472.2|201422.2|201451.2|201401.2|14
1734523050000|2024-12-18 11:57:30|201470.2|201420.2|201470.3|201420.3|201470.8|201420.8|201468.9|201418.9|7
1734523060000|2024-12-18 11:57:40|201470.4|201420.4|201468.5|201418.5|201470.4|201420.4|201468.5|201418.5|3
1734523070000|2024-12-18 11:57:50|201489.3|201399.3|201491.3|201401.3|201492.3|201402.3|201489.3|201399.3|4
1734523080000|2024-12-18 11:58:00|201491.8|201401.8|201488.4|201398.4|201491.8|201401.8|201488.4|201398.4|6
1734523090000|2024-12-18 11:58:10|201486.2|201396.2|201465.7|201415.7|201486.2|201418|201465.7|201395.8|5
1734523100000|2024-12-18 11:58:20|201465.6|201415.6|201447.2|201397.2|201465.6|201415.6|201447.2|201397.2|8
1734523110000|2024-12-18 11:58:30|201444.7|201394.7|201453|201403|201453|201403|201439.8|201389.8|9
1734523120000|2024-12-18 11:58:40|201452.9|201402.9|201501.8|201451.8|201501.8|201451.8|201452.9|201402.9|15
1734523130000|2024-12-18 11:58:50|201502.9|201452.9|201501.6|201451.6|201504.2|201454.2|201499.9|201449.9|11
1734523140000|2024-12-18 11:59:00|201500.5|201450.5|201503.2|201453.2|201503.2|201453.2|201500.4|201450.4|6
1734523150000|2024-12-18 11:59:10|201503|201453|201503.4|201453.4|201503.6|201453.6|201502.5|201452.5|6
1734523160000|2024-12-18 11:59:20|201507.8|201457.8|201537.9|201487.9|201559.1|201509.1|201507.8|201457.8|11
1734523170000|2024-12-18 11:59:30|201538|201488|201543.2|201493.2|201549.1|201499.1|201538|201488|21
1734523180000|2024-12-18 11:59:40|201541.7|201491.7|201526.5|201476.5|201542.2|201492.2|201526.5|201476.5|19
1734523190000|2024-12-18 11:59:50|201530.6|201480.6|201515.5|201465.5|201530.8|201480.8|201504.9|201454.9|12
1734523200000|2024-12-18 12:00:00|201523.1|201433.1|201513.7|201423.7|201529.5|201439.5|201509.3|201419.3|24
1734523210000|2024-12-18 12:00:10|201513.9|201423.9|201517.9|201427.9|201517.9|201427.9|201513.9|201423.9|6
1734523220000|2024-12-18 12:00:20|201518.2|201428.2|201515.2|201425.2|201518.8|201428.8|201514.2|201424.2|20
1734523230000|2024-12-18 12:00:30|201511.8|201421.8|201514.1|201424.1|201515.4|201425.4|201511.8|201421.8|4
1734523240000|2024-12-18 12:00:40|201519.5|201429.5|201509|201419|201519.5|201429.5|201509|201419|9
1734523250000|2024-12-18 12:00:50|201509.1|201419.1|201506.5|201416.5|201525.1|201435.1|201496.4|201406.4|24
1734523260000|2024-12-18 12:01:00|201504.4|201414.4|201518.9|201468.9|201518.9|201468.9|201499.7|201409.7|18
1734523270000|2024-12-18 12:01:10|201518.4|201468.4|201517.2|201467.2|201518.4|201468.4|201514.4|201464.4|3
1734523280000|2024-12-18 12:01:20|201517.8|201467.8|201562.1|201512.1|201562.1|201512.1|201517.8|201467.8|30
1734523290000|2024-12-18 12:01:30|201563.9|201513.9|201557.3|201507.3|201564.2|201514.2|201553.2|201503.2|32
1734523300000|2024-12-18 12:01:40|201557.5|201507.5|201556.8|201506.8|201560.6|201510.6|201554.9|201504.9|17
1734523310000|2024-12-18 12:01:50|201558.3|201508.3|201522.8|201472.8|201561.2|201511.2|201521.9|201471.9|19
1734523320000|2024-12-18 12:02:00|201521.6|201471.6|201524.6|201474.6|201527.9|201477.9|201521.6|201471.6|17
1734523330000|2024-12-18 12:02:10|201523.1|201473.1|201516.5|201466.5|201523.7|201473.7|201491.4|201441.4|11
1734523340000|2024-12-18 12:02:20|201517.9|201467.9|201522.9|201472.9|201546.5|201496.5|201517.9|201467.9|17
1734523350000|2024-12-18 12:02:30|201523.1|201473.1|201520.3|201470.3|201523.1|201473.1|201515.7|201465.7|20
1734523360000|2024-12-18 12:02:40|201520.2|201470.2|201520.4|201470.4|201521.7|201471.7|201515.5|201465.5|15
1734523370000|2024-12-18 12:02:50|201520.3|201470.3|201523.9|201473.9|201525.9|201475.9|201519.6|201469.6|17
1734523380000|2024-12-18 12:03:00|201522.7|201472.7|201518|201468|201522.7|201472.7|201513.3|201463.3|11
1734523390000|2024-12-18 12:03:10|201517.8|201467.8|201525|201475|201525|201475|201515.1|201465.1|9
1734523400000|2024-12-18 12:03:20|201525.6|201475.6|201564.9|201514.9|201565.1|201515.1|201525.6|201475.6|11
1734523410000|2024-12-18 12:03:30|201568.9|201518.9|201558.1|201508.1|201568.9|201518.9|201558.1|201508.1|11
1734523420000|2024-12-18 12:03:40|201555.8|201505.8|201559|201509|201560|201510|201555.4|201505.4|17
1734523430000|2024-12-18 12:03:50|201560.2|201510.2|201577.3|201487.3|201577.8|201510.2|201552|201484|9
1734523440000|2024-12-18 12:04:00|201576.8|201486.8|201560.1|201470.1|201576.9|201486.9|201554.4|201464.4|16
1734523450000|2024-12-18 12:04:10|201563.9|201473.9|201564.7|201474.7|201564.9|201474.9|201562.4|201472.4|12
1734523460000|2024-12-18 12:04:20|201564.6|201474.6|201581.6|201491.6|201585.1|201495.1|201555.5|201465.5|23
1734523470000|2024-12-18 12:04:30|201577.4|201487.4|201580.4|201490.4|201582.1|201492.1|201577.4|201487.4|12
1734523480000|2024-12-18 12:04:40|201579.4|201489.4|201578.4|201488.4|201579.6|201489.6|201576.9|201486.9|6
1734523490000|2024-12-18 12:04:50|201578.6|201488.6|201581.6|201491.6|201581.6|201491.6|201578.4|201488.4|5
1734523500000|2024-12-18 12:05:00|201578.8|201488.8|201579.3|201489.3|201579.7|201489.7|201575.2|201485.2|14
1734523510000|2024-12-18 12:05:10|201579.2|201489.2|201574.9|201484.9|201579.3|201489.3|201569.9|201479.9|12
1734523520000|2024-12-18 12:05:20|201574.7|201484.7|201580.7|201490.7|201581.3|201491.3|201572.9|201482.9|15
1734523530000|2024-12-18 12:05:30|201580.9|201490.9|201579|201489|201580.9|201490.9|201577.2|201487.2|20
1734523540000|2024-12-18 12:05:40|201579.4|201489.4|201583.8|201493.8|201583.8|201493.8|201578.2|201488.2|21
1734523550000|2024-12-18 12:05:50|201583.6|201493.6|201583.6|201493.6|201583.6|201493.6|201583.6|201493.6|1
1734523560000|2024-12-18 12:06:00|201583.2|201493.2|201581|201491|201584|201494|201579.2|201489.2|11
1734523570000|2024-12-18 12:06:10|201580.8|201490.8|201580.9|201490.9|201582|201492|201577.5|201487.5|17
1734523580000|2024-12-18 12:06:20|201579.9|201489.9|201576.5|201486.5|201580.5|201490.5|201574.7|201484.7|19
1734523590000|2024-12-18 12:06:30|201576.6|201486.6|201582.8|201492.8|201583.3|201493.3|201572|201482|17
1734523600000|2024-12-18 12:06:40|201579.8|201489.8|201582.8|201492.8|201582.8|201492.8|201579.8|201489.8|4
1734523610000|2024-12-18 12:06:50|201580.1|201490.1|201580.4|201490.4|201584.2|201494.2|201579.7|201489.7|12
1734523620000|2024-12-18 12:07:00|201582.5|201492.5|201627.5|201537.5|201627.5|201537.5|201582.5|201492.5|19
1734523630000|2024-12-18 12:07:10|201629.1|201539.1|201626.6|201536.6|201629.1|201539.1|201624.5|201534.5|5
1734523640000|2024-12-18 12:07:20|201622.8|201532.8|201614.8|201564.8|201626.4|201575.4|201610.2|201532|25
1734523650000|2024-12-18 12:07:30|201613.8|201563.8|201606.5|201556.5|201614.5|201564.5|201599.6|201549.6|22
1734523660000|2024-12-18 12:07:40|201610.2|201560.2|201655.4|201565.4|201668.6|201578.6|201610.2|201558.2|16
1734523670000|2024-12-18 12:07:50|201654.4|201564.4|201628.2|201538.2|201658.7|201568.7|201625.4|201535.4|11
1734523680000|2024-12-18 12:08:00|201624|201534|201622.8|201532.8|201627.6|201537.6|201619.7|201529.7|14
1734523690000|2024-12-18 12:08:10|201623.8|201533.8|201604.5|201554.5|201623.8|201554.5|201600.6|201532.4|11
1734523700000|2024-12-18 12:08:20|201609.2|201559.2|201604|201554|201640.5|201590.5|201601.6|201551.6|25
1734523710000|2024-12-18 12:08:30|201603.3|201553.3|201647.1|201597.1|201647.1|201597.1|201601.8|201551.8|22
1734523720000|2024-12-18 12:08:40|201648.1|201598.1|201642.2|201592.2|201648.1|201598.1|201641.4|201591.4|15
1734523730000|2024-12-18 12:08:50|201640.2|201590.2|201653.8|201563.8|201655.4|201590.2|201622.2|201563|12
1734523740000|2024-12-18 12:09:00|201663.5|201573.5|201661.2|201571.2|201663.5|201573.5|201659.4|201569.4|11
1734523750000|2024-12-18 12:09:10|201662.6|201572.6|201662.5|201572.5|201664.3|201574.3|201660.5|201570.5|18
1734523760000|2024-12-18 12:09:20|201663.3|201573.3|201662.9|201572.9|201667.2|201577.2|201661.8|201571.8|16
1734523770000|2024-12-18 12:09:30|201663.1|201573.1|201668.9|201578.9|201669.2|201579.2|201663.1|201573.1|6
1734523780000|2024-12-18 12:09:40|201666.2|201576.2|201660.6|201570.6|201681.8|201591.8|201657.4|201567.4|27
1734523790000|2024-12-18 12:09:50|201663.1|201573.1|201658.6|201568.6|201663.1|201573.1|201658.6|201568.6|10
1734523800000|2024-12-18 12:10:00|201656.3|201566.3|201606.3|201556.3|201658.8|201568.8|201603.4|201553.4|10
1734523810000|2024-12-18 12:10:10|201602.6|201552.6|201663.5|201573.5|201663.5|201598.4|201602.6|201552.6|12
1734523820000|2024-12-18 12:10:20|201664.5|201574.5|201658.7|201568.7|201664.5|201574.5|201658.7|201568.7|9
1734523830000|2024-12-18 12:10:30|201649.3|201559.3|201654.7|201604.7|201654.9|201604.9|201627.4|201553.3|15
1734523840000|2024-12-18 12:10:40|201653.1|201603.1|201634.2|201584.2|201653.1|201603.1|201632.3|201582.3|11
1734523850000|2024-12-18 12:10:50|201633.5|201583.5|201635.7|201545.7|201653|201583.5|201632.3|201542.3|14
1734523860000|2024-12-18 12:11:00|201631.2|201541.2|201623|201533|201631.2|201541.2|201619|201529|10
1734523870000|2024-12-18 12:11:10|201628.1|201538.1|201626|201576|201632.4|201582.4|201621.6|201538.1|11
1734523880000|2024-12-18 12:11:20|201627|201577|201624.3|201574.3|201630.3|201580.3|201624.3|201574.3|14
1734523890000|2024-12-18 12:11:30|201625.4|201575.4|201644.4|201554.4|201644.4|201580.7|201624.1|201554.4|15
1734523900000|2024-12-18 12:11:40|201644.2|201554.2|201641.5|201551.5|201644.6|201554.6|201638.5|201548.5|16
1734523910000|2024-12-18 12:11:50|201641.3|201551.3|201651.6|201561.6|201653.2|201563.2|201638.3|201548.3|21
1734523920000|2024-12-18 12:12:00|201650.6|201560.6|201646.8|201596.8|201652.3|201597.1|201643.2|201553.2|11
1734523930000|2024-12-18 12:12:10|201643|201593|201645.5|201595.5|201646|201596|201641.7|201591.7|8
1734523940000|2024-12-18 12:12:20|201645.3|201595.3|201645.1|201595.1|201645.3|201595.3|201641.4|201591.4|9
1734523950000|2024-12-18 12:12:30|201642.2|201592.2|201646.4|201596.4|201663.2|201613.2|201637.6|201587.6|29
1734523960000|2024-12-18 12:12:40|201647.4|201597.4|201570.8|201520.8|201648.4|201598.4|201570.3|201520.3|21
1734523970000|2024-12-18 12:12:50|201557.7|201507.7|201552.9|201502.9|201559.6|201509.6|201551|201501|23
1734523980000|2024-12-18 12:13:00|201552.2|201502.2|201552.5|201502.5|201553|201503|201549.8|201499.8|9
1734523990000|2024-12-18 12:13:10|201548.8|201498.8|201599.7|201549.7|201616.3|201549.7|201548.8|201482.8|17
1734524000000|2024-12-18 12:13:20|201600.3|201550.3|201599.7|201549.7|201600.3|201550.3|201592.4|201542.4|9
1734524010000|2024-12-18 12:13:30|201592.3|201542.3|201600.9|201550.9|201600.9|201550.9|201592.3|201542.3|3
1734524020000|2024-12-18 12:13:40|201601.1|201551.1|201599.7|201549.7|201601.1|201551.1|201594.9|201544.9|4
1734524030000|2024-12-18 12:13:50|201595.5|201545.5|201599.9|201549.9|201599.9|201549.9|201595.5|201545.5|2
1734524040000|2024-12-18 12:14:00|201594.3|201544.3|201558.4|201508.4|201598.8|201548.8|201558.4|201508.4|4
1734524050000|2024-12-18 12:14:10|201557.2|201507.2|201578.1|201488.1|201578.1|201507.2|201557.2|201482.3|12
1734524060000|2024-12-18 12:14:20|201572.6|201482.6|201577.4|201487.4|201580|201490|201572.6|201482.6|7
1734524070000|2024-12-18 12:14:30|201576.8|201486.8|201576.2|201486.2|201576.8|201486.8|201571.6|201481.6|5
1734524080000|2024-12-18 12:14:40|201578.1|201488.1|201620.1|201530.1|201623.3|201533.3|201578.1|201488.1|8
1734524090000|2024-12-18 12:14:50|201622.7|201532.7|201626.4|201536.4|201632.2|201542.2|201618.4|201528.4|15
1734524100000|2024-12-18 12:15:00|201627.2|201537.2|201626.5|201536.5|201627.2|201537.2|201626.5|201536.5|3
1734524110000|2024-12-18 12:15:10|201624.6|201534.6|201555|201505|201624.6|201536.8|201554.9|201504.9|16
1734524120000|2024-12-18 12:15:20|201553.8|201503.8|201559.5|201509.5|201565.4|201515.4|201553.8|201503.8|14
1734524130000|2024-12-18 12:15:30|201557.1|201507.1|201548.2|201498.2|201557.1|201507.1|201543.9|201493.9|16
1734524140000|2024-12-18 12:15:40|201551.5|201501.5|201577.7|201527.7|201580.2|201530.2|201551.5|201501.5|13
1734524150000|2024-12-18 12:15:50|201549.6|201499.6|201596.2|201546.2|201597.8|201547.8|201548|201498|19
1734524160000|2024-12-18 12:16:00|201592.1|201542.1|201597.9|201547.9|201604.1|201554.1|201592.1|201542.1|10
1734524170000|2024-12-18 12:16:10|201600.9|201550.9|201600.5|201550.5|201600.9|201550.9|201595.7|201545.7|7
1734524180000|2024-12-18 12:16:20|201595.7|201545.7|201557.6|201507.6|201600.9|201550.9|201554.4|201504.4|20
1734524190000|2024-12-18 12:16:30|201554.6|201504.6|201556.4|201506.4|201557.2|201507.2|201550.5|201500.5|8
1734524200000|2024-12-18 12:16:40|201557.2|201507.2|201555.2|201505.2|201559.5|201509.5|201555.1|201505.1|9
1734524210000|2024-12-18 12:16:50|201553.2|201503.2|201551.6|201501.6|201553.2|201503.2|201551.6|201501.6|6
1734524220000|2024-12-18 12:17:00|201551.4|201501.4|201546.5|201496.5|201551.4|201501.4|201540.9|201490.9|10
1734524230000|2024-12-18 12:17:10|201546.1|201496.1|201551.7|201501.7|201552.9|201502.9|201544.9|201494.9|17
1734524240000|2024-12-18 12:17:20|201550.4|201500.4|201551.5|201501.5|201551.5|201501.5|201550.4|201500.4|2
1734524250000|2024-12-18 12:17:30|201550.5|201500.5|201550.5|201500.5|201550.5|201500.5|201546.6|201496.6|4
1734524260000|2024-12-18 12:17:40|201545.5|201495.5|201517.1|201467.1|201547.5|201497.5|201513.6|201463.6|10
1734524270000|2024-12-18 12:17:50|201516.1|201466.1|201514.9|201464.9|201516.1|201466.1|201511.2|201461.2|6
1734524280000|2024-12-18 12:18:00|201511.1|201461.1|201516|201466|201516|201466|201511.1|201461.1|3
1734524290000|2024-12-18 12:18:10|201515.8|201465.8|201515.8|201465.8|201515.8|201465.8|201515.8|201465.8|1
1734524310000|2024-12-18 12:18:30|201517.7|201467.7|201517.8|201467.8|201518.2|201468.2|201513.3|201463.3|10
1734524320000|2024-12-18 12:18:40|201513.7|201463.7|201517.5|201467.5|201518.4|201468.4|201513.7|201463.7|5
1734524330000|2024-12-18 12:18:50|201513.7|201463.7|201517.8|201467.8|201518.6|201468.6|201513.4|201463.4|7
1734524340000|2024-12-18 12:19:00|201513.3|201463.3|201514.3|201464.3|201517.7|201467.7|201513.3|201463.3|8
1734524350000|2024-12-18 12:19:10|201513.9|201463.9|201515.1|201465.1|201515.1|201465.1|201509.2|201459.2|5
1734524360000|2024-12-18 12:19:20|201515.5|201465.5|201514.1|201464.1|201516.5|201466.5|201514.1|201464.1|5
1734524370000|2024-12-18 12:19:30|201514.5|201464.5|201517.3|201467.3|201517.3|201467.3|201510.9|201460.9|7
1734524380000|2024-12-18 12:19:40|201512.9|201462.9|201461.8|201411.8|201512.9|201462.9|201461.8|201411.8|17
1734524390000|2024-12-18 12:19:50|201466.2|201416.2|201452.3|201402.3|201466.2|201416.2|201451.3|201401.3|16
1734524400000|2024-12-18 12:20:00|201455.1|201405.1|201454.6|201404.6|201455.4|201405.4|201454.2|201404.2|6
1734524410000|2024-12-18 12:20:10|201455|201405|201424.7|201374.7|201455|201405|201421.3|201371.3|20
1734524420000|2024-12-18 12:20:20|201423.2|201373.2|201443.7|201353.7|201444.4|201374.5|201418.4|201352.3|29
1734524430000|2024-12-18 12:20:30|201444.7|201354.7|201466.3|201376.3|201467.1|201377.1|201438|201348|25
1734524440000|2024-12-18 12:20:40|201466.1|201376.1|201471.9|201381.9|201473.2|201383.2|201465.9|201375.9|27
1734524450000|2024-12-18 12:20:50|201471.5|201381.5|201469.6|201379.6|201471.5|201381.5|201468|201378|23
1734524460000|2024-12-18 12:21:00|201443.3|201353.3|201446.1|201356.1|201447.2|201357.2|201442.4|201352.4|26
1734524470000|2024-12-18 12:21:10|201446.5|201356.5|201448.7|201358.7|201448.9|201358.9|201446.3|201356.3|16
1734524480000|2024-12-18 12:21:20|201447.7|201357.7|201447.1|201357.1|201449.1|201359.1|201447.1|201357.1|22
1734524490000|2024-12-18 12:21:30|201447.3|201357.3|201435.1|201345.1|201448.3|201358.3|201432.1|201342.1|10
1734524500000|2024-12-18 12:21:40|201435.5|201345.5|201439.4|201349.4|201441.1|201351.1|201433.4|201343.4|11
1734524510000|2024-12-18 12:21:50|201442.1|201352.1|201454.9|201364.9|201454.9|201364.9|201442.1|201352.1|23
1734524520000|2024-12-18 12:22:00|201451.2|201361.2|201454.1|201364.1|201454.8|201364.8|201450.1|201360.1|6
1734524530000|2024-12-18 12:22:10|201449.4|201359.4|201453|201363|201453.5|201363.5|201449.1|201359.1|4
1734524540000|2024-12-18 12:22:20|201452.6|201362.6|201452.6|201362.6|201452.6|201362.6|201452.6|201362.6|1
1734524550000|2024-12-18 12:22:30|201451.6|201361.6|201457.3|201367.3|201458.4|201368.4|201446.4|201356.4|12
1734524560000|2024-12-18 12:22:40|201455.8|201365.8|201454.7|201364.7|201455.9|201365.9|201450.7|201360.7|19
1734524570000|2024-12-18 12:22:50|201454.6|201364.6|201456.2|201366.2|201456.2|201366.2|201453.2|201363.2|5
1734524580000|2024-12-18 12:23:00|201453.2|201363.2|201457.5|201367.5|201458.1|201368.1|201453.2|201363.2|14
1734524590000|2024-12-18 12:23:10|201454.5|201364.5|201452.8|201362.8|201458.1|201368.1|201451.6|201361.6|8
1734524600000|2024-12-18 12:23:20|201454.5|201364.5|201437.6|201387.6|201454.5|201387.6|201437.6|201364.5|2
1734524610000|2024-12-18 12:23:30|201433.4|201383.4|201435.2|201385.2|201435.2|201385.2|201431.8|201381.8|5
1734524620000|2024-12-18 12:23:40|201432|201382|201471.4|201421.4|201471.4|201421.4|201432|201382|5
1734524630000|2024-12-18 12:23:50|201472.3|201422.3|201469|201419|201474.5|201424.5|201467.8|201417.8|7
1734524640000|2024-12-18 12:24:00|201465.8|201415.8|201467.3|201417.3|201467.9|201417.9|201465|201415|5
1734524650000|2024-12-18 12:24:10|201462.9|201412.9|201465.8|201415.8|201465.8|201415.8|201462.9|201412.9|4
1734524660000|2024-12-18 12:24:20|201463.1|201413.1|201481|201431|201492.9|201442.9|201462.2|201412.2|13
1734524680000|2024-12-18 12:24:40|201474.6|201424.6|201471.1|201421.1|201474.6|201424.6|201465.3|201415.3|11
1734524690000|2024-12-18 12:24:50|201471.6|201421.6|201471.8|201421.8|201472.2|201422.2|201471.1|201421.1|4
1734524700000|2024-12-18 12:25:00|201473.7|201423.7|201468.8|201418.8|201476.3|201426.3|201464.7|201414.7|22
1734524710000|2024-12-18 12:25:10|201464.8|201414.8|201452|201402|201468.6|201418.6|201447.7|201397.7|12
1734524720000|2024-12-18 12:25:20|201451.8|201401.8|201446.5|201396.5|201451.8|201401.8|201442.3|201392.3|24
1734524730000|2024-12-18 12:25:30|201446.9|201396.9|201436.9|201386.9|201448.1|201398.1|201432.3|201382.3|18
1734524740000|2024-12-18 12:25:40|201436.7|201386.7|201436.8|201386.8|201436.8|201386.8|201435.6|201385.6|3
1734524750000|2024-12-18 12:25:50|201435|201385|201435.1|201385.1|201435.8|201385.8|201435|201385|3
1734524760000|2024-12-18 12:26:00|201436.1|201386.1|201436.1|201386.1|201436.1|201386.1|201436.1|201386.1|1
1734524770000|2024-12-18 12:26:10|201437.6|201387.6|201438.9|201388.9|201439.9|201389.9|201432|201382|20
1734524780000|2024-12-18 12:26:20|201434.6|201384.6|201437.6|201387.6|201439.1|201389.1|201434.6|201384.6|9
1734524790000|2024-12-18 12:26:30|201433|201383|201435.3|201385.3|201436.3|201386.3|201432|201382|12
1734524800000|2024-12-18 12:26:40|201434.6|201384.6|201436.4|201386.4|201439.1|201389.1|201431.8|201381.8|15
1734524810000|2024-12-18 12:26:50|201436.9|201386.9|201439|201389|201439.8|201389.8|201436.5|201386.5|9
1734524820000|2024-12-18 12:27:00|201437.9|201387.9|201434.4|201384.4|201437.9|201387.9|201431.7|201381.7|4
1734524830000|2024-12-18 12:27:10|201434|201384|201433.1|201383.1|201434|201384|201433.1|201383.1|2
1734524840000|2024-12-18 12:27:20|201432.1|201382.1|201430.3|201380.3|201434.5|201384.5|201427.7|201377.7|8
1734524850000|2024-12-18 12:27:30|201426.1|201376.1|201394.8|201344.8|201426.1|201376.1|201390|201340|17
1734524860000|2024-12-18 12:27:40|201395.8|201345.8|201403.5|201353.5|201403.7|201353.7|201391.4|201341.4|6
1734524870000|2024-12-18 12:27:50|201403.3|201353.3|201404.3|201354.3|201404.4|201354.4|201400.4|201350.4|6
1734524880000|2024-12-18 12:28:00|201403.5|201353.5|201400|201350|201403.5|201353.5|201396.2|201346.2|5
1734524890000|2024-12-18 12:28:10|201401|201351|201399.9|201349.9|201401|201351|201399.9|201349.9|2
1734524900000|2024-12-18 12:28:20|201399.1|201349.1|201398.1|201348.1|201399.1|201349.1|201398.1|201348.1|2
1734524910000|2024-12-18 12:28:30|201393|201343|201395.6|201345.6|201396.8|201346.8|201393|201343|3
1734524920000|2024-12-18 12:28:40|201396.5|201346.5|201395.7|201345.7|201396.5|201346.5|201391.5|201341.5|5
1734524940000|2024-12-18 12:29:00|201396.8|201346.8|201396.8|201346.8|201396.8|201346.8|201396.8|201346.8|1
1734524960000|2024-12-18 12:29:20|201397.8|201347.8|201400.9|201350.9|201400.9|201350.9|201397.2|201347.2|10
1734524970000|2024-12-18 12:29:30|201403.4|201353.4|201401.2|201351.2|201403.4|201353.4|201401.2|201351.2|5
1734524980000|2024-12-18 12:29:40|201396.8|201346.8|201400.8|201350.8|201401.3|201351.3|201396.8|201346.8|4
1734524990000|2024-12-18 12:29:50|201401.3|201351.3|201442.7|201392.7|201443.1|201393.1|201401.3|201351.3|7
1734525000000|2024-12-18 12:30:00|201443.8|201393.8|201479.2|201429.2|201479.2|201429.2|201443.8|201393.8|19
1734525010000|2024-12-18 12:30:10|201476.2|201426.2|201487.3|201437.3|201490|201440|201476.2|201426.2|13
1734525020000|2024-12-18 12:30:20|201520.5|201470.5|201494|201444|201520.8|201470.8|201489.3|201439.3|24
1734525030000|2024-12-18 12:30:30|201494.6|201444.6|201493.1|201443.1|201494.6|201444.6|201467.1|201417.1|19
1734525040000|2024-12-18 12:30:40|201491.9|201441.9|201497.8|201447.8|201498.1|201448.1|201476.8|201426.8|27
1734525050000|2024-12-18 12:30:50|201491.7|201441.7|201502.5|201452.5|201504.1|201454.1|201491.7|201441.7|16
1734525060000|2024-12-18 12:31:00|201501.1|201451.1|201502|201452|201503.6|201453.6|201486.1|201436.1|20
1734525070000|2024-12-18 12:31:10|201497.2|201447.2|201506.1|201456.1|201506.1|201456.1|201478.4|201428.4|22
1734525080000|2024-12-18 12:31:20|201501.8|201451.8|201508.1|201458.1|201508.7|201458.7|201501.8|201451.8|9
1734525090000|2024-12-18 12:31:30|201507.4|201457.4|201507.6|201457.6|201507.6|201457.6|201507.4|201457.4|2
1734525100000|2024-12-18 12:31:40|201508.7|201458.7|201509|201459|201509.7|201459.7|201508.7|201458.7|4
1734525110000|2024-12-18 12:31:50|201504.8|201454.8|201505.8|201455.8|201506.9|201456.9|201504.8|201454.8|8
1734525120000|2024-12-18 12:32:00|201506.8|201456.8|201506.3|201456.3|201507.6|201457.6|201501.8|201451.8|16
1734525130000|2024-12-18 12:32:10|201505.3|201455.3|201491|201441|201506.3|201456.3|201464.9|201414.9|15
1734525140000|2024-12-18 12:32:20|201491.1|201441.1|201495.8|201445.8|201495.8|201445.8|201483|201433|20
1734525150000|2024-12-18 12:32:30|201496.6|201446.6|201486.7|201436.7|201498.6|201448.6|201484.6|201434.6|23
1734525160000|2024-12-18 12:32:40|201486.5|201436.5|201491.2|201441.2|201491.6|201441.6|201482.8|201432.8|27
1734525170000|2024-12-18 12:32:50|201491|201441|201490.7|201440.7|201491|201441|201490.1|201440.1|9
1734525180000|2024-12-18 12:33:00|201489.6|201439.6|201510.6|201420.6|201513.9|201445.9|201489.6|201417.8|13
1734525190000|2024-12-18 12:33:10|201510.8|201420.8|201508.5|201418.5|201511.7|201421.7|201502.5|201412.5|15
1734525200000|2024-12-18 12:33:20|201510.7|201420.7|201511.1|201421.1|201511.3|201421.3|201507|201417|11
1734525210000|2024-12-18 12:33:30|201510.9|201420.9|201510.5|201420.5|201510.9|201420.9|201502.1|201412.1|13
1734525220000|2024-12-18 12:33:40|201510.3|201420.3|201525.4|201435.4|201529|201439|201508.2|201418.2|12
1734525230000|2024-12-18 12:33:50|201526|201436|201525.5|201435.5|201526|201436|201521.9|201431.9|5
1734525240000|2024-12-18 12:34:00|201523.4|201433.4|201481.6|201431.6|201523.4|201448.1|201462.4|201412.4|22
1734525250000|2024-12-18 12:34:10|201482.1|201432.1|201501.6|201451.6|201502.8|201452.8|201481.6|201431.6|9
1734525260000|2024-12-18 12:34:20|201503.1|201453.1|201504.8|201454.8|201506.1|201456.1|201502.4|201452.4|6
1734525270000|2024-12-18 12:34:30|201503.5|201453.5|201497.8|201447.8|201503.8|201453.8|201497.8|201447.8|6
1734525280000|2024-12-18 12:34:40|201498.8|201448.8|201500.9|201450.9|201503.2|201453.2|201496.2|201446.2|13
1734525290000|2024-12-18 12:34:50|201499.4|201449.4|201497.7|201447.7|201500.4|201450.4|201497.7|201447.7|9
1734525300000|2024-12-18 12:35:00|201471.2|201421.2|201476.7|201386.7|201497.1|201426.6|201466.6|201385.7|26
1734525310000|2024-12-18 12:35:10|201472.7|201382.7|201477|201387|201477.5|201387.5|201471.7|201381.7|22
1734525320000|2024-12-18 12:35:20|201475.1|201385.1|201469.9|201379.9|201475.1|201385.1|201434.5|201344.5|27
1734525330000|2024-12-18 12:35:30|201474.4|201384.4|201472|201382|201476.9|201386.9|201463.3|201373.3|27
1734525340000|2024-12-18 12:35:40|201475.3|201385.3|201475.5|201385.5|201477.2|201387.2|201471.7|201381.7|21
1734525350000|2024-12-18 12:35:50|201473.8|201383.8|201514.2|201424.2|201514.2|201424.2|201472|201382|23
1734525360000|2024-12-18 12:36:00|201516.2|201426.2|201508.9|201418.9|201516.2|201426.2|201504.8|201414.8|14
1734525370000|2024-12-18 12:36:10|201508.8|201418.8|201508.9|201418.9|201511.3|201421.3|201508.8|201418.8|7
1734525380000|2024-12-18 12:36:20|201506.9|201416.9|201508.3|201418.3|201508.7|201418.7|201505.6|201415.6|7
1734525390000|2024-12-18 12:36:30|201508.4|201418.4|201506.3|201416.3|201512.8|201422.8|201506.3|201416.3|11
1734525400000|2024-12-18 12:36:40|201506.2|201416.2|201508.4|201418.4|201508.6|201418.6|201506.2|201416.2|4
1734525410000|2024-12-18 12:36:50|201509|201419|201508.3|201418.3|201509|201419|201508.3|201418.3|6
1734525420000|2024-12-18 12:37:00|201508.5|201418.5|201508.2|201418.2|201508.5|201418.5|201508.2|201418.2|2
1734525430000|2024-12-18 12:37:10|201508.7|201418.7|201506.9|201416.9|201508.9|201418.9|201505.1|201415.1|10
1734525440000|2024-12-18 12:37:20|201506.7|201416.7|201508.4|201418.4|201510.1|201420.1|201505.1|201415.1|14
1734525450000|2024-12-18 12:37:30|201508.5|201418.5|201508.4|201418.4|201508.8|201418.8|201508.4|201418.4|5
1734525460000|2024-12-18 12:37:40|201508.7|201418.7|201508|201418|201508.7|201418.7|201504.9|201414.9|10
1734525470000|2024-12-18 12:37:50|201502.1|201412.1|201472.4|201382.4|201502.1|201412.1|201459.3|201382|9
1734525480000|2024-12-18 12:38:00|201467|201377|201461.9|201371.9|201467|201377|201456.2|201366.2|6
1734525490000|2024-12-18 12:38:10|201462|201372|201454.7|201404.7|201462|201404.7|201420.8|201367|21
1734525500000|2024-12-18 12:38:20|201451.9|201401.9|201459.3|201409.3|201459.3|201409.3|201451.9|201401.9|12
1734525510000|2024-12-18 12:38:30|201461.5|201411.5|201464|201414|201464|201414|201457.3|201407.3|6
1734525520000|2024-12-18 12:38:40|201464.2|201414.2|201464.2|201414.2|201464.2|201414.2|201464.2|201414.2|1
1734525530000|2024-12-18 12:38:50|201459.5|201409.5|201463|201413|201463.6|201413.6|201459.5|201409.5|6
1734525540000|2024-12-18 12:39:00|201461.5|201411.5|201461.5|201411.5|201461.6|201411.6|201458.2|201408.2|11
1734525550000|2024-12-18 12:39:10|201458.9|201408.9|201458|201408|201461.6|201411.6|201458|201408|5
1734525560000|2024-12-18 12:39:20|201461.5|201411.5|201461.5|201411.5|201461.5|201411.5|201461.3|201411.3|3
1734525570000|2024-12-18 12:39:30|201460.4|201410.4|201462.2|201412.2|201462.2|201412.2|201460.4|201410.4|2
1734525580000|2024-12-18 12:39:40|201463.3|201413.3|201474.9|201424.9|201475.1|201425.1|201455|201405|12
1734525590000|2024-12-18 12:39:50|201474.4|201424.4|201467.9|201417.9|201475.1|201425.1|201467.3|201417.3|9
1734525600000|2024-12-18 12:40:00|201469.8|201419.8|201470.8|201420.8|201471.1|201421.1|201466.1|201416.1|12
1734525610000|2024-12-18 12:40:10|201464.4|201414.4|201470.3|201420.3|201470.9|201420.9|201463|201413|9
1734525620000|2024-12-18 12:40:20|201470.8|201420.8|201467.6|201417.6|201471.9|201421.9|201460.5|201410.5|7
1734525630000|2024-12-18 12:40:30|201468|201418|201466.3|201416.3|201468|201418|201465|201415|5
1734525640000|2024-12-18 12:40:40|201464.2|201414.2|201463.4|201413.4|201466.8|201416.8|201463.4|201413.4|8
1734525650000|2024-12-18 12:40:50|201465.8|201415.8|201516.8|201466.8|201516.8|201466.8|201463.8|201413.8|6
1734525660000|2024-12-18 12:41:00|201510.8|201460.8|201520.9|201470.9|201548.4|201475.1|201510.8|201450.5|16
1734525670000|2024-12-18 12:41:10|201516.5|201466.5|201551|201501|201552.3|201502.3|201516.5|201466.5|15
1734525680000|2024-12-18 12:41:20|201552.6|201502.6|201545.8|201495.8|201552.6|201502.6|201544.1|201494.1|14
1734525690000|2024-12-18 12:41:30|201544.1|201494.1|201593.8|201543.8|201595.8|201545.8|201544.1|201494.1|20
1734525700000|2024-12-18 12:41:40|201596.2|201546.2|201556.5|201506.5|201597.7|201547.7|201554.7|201504.7|17
1734525710000|2024-12-18 12:41:50|201554.4|201504.4|201557.4|201507.4|201560.4|201510.4|201551.5|201501.5|13
1734525720000|2024-12-18 12:42:00|201553.1|201503.1|201556.7|201506.7|201556.7|201506.7|201552|201502|6
1734525730000|2024-12-18 12:42:10|201554.5|201504.5|201587.2|201537.2|201597.4|201547.4|201554.5|201504.5|22
1734525740000|2024-12-18 12:42:20|201593.2|201543.2|201554.6|201504.6|201593.2|201543.2|201551.6|201501.6|13
1734525750000|2024-12-18 12:42:30|201549.4|201499.4|201505.4|201455.4|201555.3|201505.3|201503.7|201453.7|21
1734525760000|2024-12-18 12:42:40|201505|201455|201515.8|201465.8|201516.1|201466.1|201503.1|201453.1|19
1734525770000|2024-12-18 12:42:50|201516.2|201466.2|201546.3|201496.3|201549.4|201499.4|201515.8|201465.8|12
1734525780000|2024-12-18 12:43:00|201542.1|201492.1|201542.4|201492.4|201547|201497|201542.1|201492.1|16
1734525790000|2024-12-18 12:43:10|201545.7|201495.7|201546.9|201496.9|201546.9|201496.9|201541.7|201491.7|9
1734525800000|2024-12-18 12:43:20|201548.3|201498.3|201549.8|201499.8|201553.8|201503.8|201548.3|201498.3|11
1734525810000|2024-12-18 12:43:30|201551.3|201501.3|201549.4|201499.4|201551.3|201501.3|201547.9|201497.9|6
1734525820000|2024-12-18 12:43:40|201549.6|201499.6|201549.6|201499.6|201549.6|201499.6|201549.6|201499.6|1
1734525830000|2024-12-18 12:43:50|201546.3|201496.3|201542.6|201492.6|201549.8|201499.8|201538.6|201488.6|12
1734525840000|2024-12-18 12:44:00|201540.9|201490.9|201545.5|201495.5|201546.2|201496.2|201539.4|201489.4|16
1734525850000|2024-12-18 12:44:10|201543|201493|201545.3|201495.3|201548.8|201498.8|201543|201493|10
1734525860000|2024-12-18 12:44:20|201539.7|201489.7|201545.7|201495.7|201545.7|201495.7|201539.7|201489.7|6
1734525870000|2024-12-18 12:44:30|201546.7|201496.7|201545.4|201495.4|201553|201503|201543.8|201493.8|12
1734525880000|2024-12-18 12:44:40|201545.6|201495.6|201546.1|201496.1|201546.8|201496.8|201543.2|201493.2|10
1734525890000|2024-12-18 12:44:50|201547.3|201497.3|201577.5|201527.5|201577.5|201527.5|201542.1|201492.1|6
1734525900000|2024-12-18 12:45:00|201577.9|201527.9|201578.9|201528.9|201579.7|201529.7|201575.9|201525.9|9
1734525910000|2024-12-18 12:45:10|201578.4|201528.4|201575.7|201525.7|201578.6|201528.6|201573.3|201523.3|8
1734525920000|2024-12-18 12:45:20|201577.2|201527.2|201585.2|201535.2|201596.6|201546.6|201545.9|201495.9|19
1734525930000|2024-12-18 12:45:30|201580.8|201530.8|201584.5|201534.5|201584.7|201534.7|201580.8|201530.8|5
1734525940000|2024-12-18 12:45:40|201584.3|201534.3|201542.2|201492.2|201585|201535|201542.2|201492.2|18
1734525950000|2024-12-18 12:45:50|201546.8|201496.8|201537.8|201487.8|201563.9|201513.9|201537|201487|25
1734525960000|2024-12-18 12:46:00|201543.4|201493.4|201515.6|201465.6|201546.9|201496.9|201512.9|201462.9|28
1734525970000|2024-12-18 12:46:10|201515.4|201465.4|201537.2|201487.2|201539.2|201489.2|201515.4|201465.4|14
1734525980000|2024-12-18 12:46:20|201537.8|201487.8|201534.6|201484.6|201542|201492|201534.6|201484.6|20
1734525990000|2024-12-18 12:46:30|201534.2|201484.2|201542.9|201492.9|201544.6|201494.6|201534.2|201484.2|27
1734526000000|2024-12-18 12:46:40|201542.3|201492.3|201541.2|201491.2|201543.1|201493.1|201536.9|201486.9|23
1734526010000|2024-12-18 12:46:50|201536.5|201486.5|201537.3|201487.3|201540.6|201490.6|201535.9|201485.9|8
1734526020000|2024-12-18 12:47:00|201537.7|201487.7|201532.4|201482.4|201540.2|201490.2|201484.2|201434.2|21
1734526030000|2024-12-18 12:47:10|201535.2|201485.2|201535.2|201485.2|201535.2|201485.2|201535.2|201485.2|1
1734526040000|2024-12-18 12:47:20|201534.4|201484.4|201479.4|201429.4|201534.4|201484.4|201472.2|201422.2|21
1734526050000|2024-12-18 12:47:30|201479.2|201429.2|201477|201427|201479.8|201429.8|201474.1|201424.1|15
1734526060000|2024-12-18 12:47:40|201478.5|201428.5|201482.3|201432.3|201482.3|201432.3|201476.1|201426.1|8
1734526070000|2024-12-18 12:47:50|201480.7|201430.7|201474.2|201424.2|201480.7|201430.7|201467.8|201417.8|20
1734526080000|2024-12-18 12:48:00|201475.7|201425.7|201471.2|201421.2|201476.5|201426.5|201469.7|201419.7|12
1734526090000|2024-12-18 12:48:10|201472.7|201422.7|201469.5|201419.5|201475.1|201425.1|201469|201419|16
1734526100000|2024-12-18 12:48:20|201471.7|201421.7|201482.5|201432.5|201498.9|201448.9|201471.5|201421.5|17
1734526110000|2024-12-18 12:48:30|201482.1|201432.1|201473.2|201423.2|201482.1|201432.1|201470.2|201420.2|3
1734526120000|2024-12-18 12:48:40|201478.4|201428.4|201508.5|201458.5|201509.5|201459.5|201478.4|201428.4|20
1734526130000|2024-12-18 12:48:50|201508.6|201458.6|201508.6|201458.6|201509|201459|201508.2|201458.2|11
1734526140000|2024-12-18 12:49:00|201508.5|201458.5|201510|201460|201511.2|201461.2|201508|201458|20
1734526150000|2024-12-18 12:49:10|201510.4|201460.4|201516.4|201466.4|201516.4|201466.4|201510|201460|15
1734526160000|2024-12-18 12:49:20|201516.6|201466.6|201517.4|201467.4|201518.6|201468.6|201513.6|201463.6|8
1734526170000|2024-12-18 12:49:30|201517.6|201467.6|201520.6|201470.6|201520.6|201470.6|201514.7|201464.7|9
1734526180000|2024-12-18 12:49:40|201520.4|201470.4|201520.1|201470.1|201520.4|201470.4|201516.1|201466.1|3
1734526190000|2024-12-18 12:49:50|201518.5|201468.5|201519.7|201469.7|201519.7|201469.7|201517.8|201467.8|6
1734526200000|2024-12-18 12:50:00|201518|201468|201507.4|201457.4|201518|201468|201502|201452|10
1734526210000|2024-12-18 12:50:10|201507.8|201457.8|201508.7|201458.7|201522.7|201472.7|201503.9|201453.9|11
1734526220000|2024-12-18 12:50:20|201512.6|201462.6|201507.9|201457.9|201524.9|201474.9|201496.8|201446.8|13
1734526230000|2024-12-18 12:50:30|201509.4|201459.4|201528.6|201478.6|201530.4|201480.4|201509.4|201459.4|13
1734526240000|2024-12-18 12:50:40|201528.4|201478.4|201526.8|201476.8|201532.8|201482.8|201526.8|201476.8|14
1734526250000|2024-12-18 12:50:50|201531|201481|201531.3|201481.3|201539.3|201489.3|201523|201473|23
1734526260000|2024-12-18 12:51:00|201529.2|201479.2|201527.6|201477.6|201530.2|201480.2|201526.8|201476.8|22
1734526270000|2024-12-18 12:51:10|201528.1|201478.1|201528.5|201478.5|201528.5|201478.5|201527.2|201477.2|10
1734526280000|2024-12-18 12:51:20|201528.6|201478.6|201528.3|201478.3|201528.6|201478.6|201525.8|201475.8|7
1734526290000|2024-12-18 12:51:30|201528.1|201478.1|201534.8|201484.8|201537.8|201487.8|201525.9|201475.9|17
1734526300000|2024-12-18 12:51:40|201534.4|201484.4|201528.9|201478.9|201539|201489|201524.6|201474.6|15
1734526310000|2024-12-18 12:51:50|201528.5|201478.5|201527|201477|201529.6|201479.6|201526.2|201476.2|16
1734526320000|2024-12-18 12:52:00|201523.8|201473.8|201516.4|201466.4|201539.5|201489.5|201514.8|201464.8|17
1734526330000|2024-12-18 12:52:10|201517.7|201467.7|201504.3|201454.3|201517.7|201467.7|201504|201454|20
1734526340000|2024-12-18 12:52:20|201502.8|201452.8|201508.6|201458.6|201508.6|201458.6|201501.2|201451.2|16
1734526350000|2024-12-18 12:52:30|201508|201458|201502.4|201452.4|201511.9|201461.9|201502.4|201452.4|9
1734526360000|2024-12-18 12:52:40|201504.2|201454.2|201508.4|201458.4|201509|201459|201504.2|201454.2|5
1734526370000|2024-12-18 12:52:50|201508|201458|201505.8|201455.8|201508.4|201458.4|201505.4|201455.4|10
1734526380000|2024-12-18 12:53:00|201504.1|201454.1|201501|201451|201504.3|201454.3|201483.8|201433.8|11
1734526390000|2024-12-18 12:53:10|201503.4|201453.4|201514.2|201464.2|201514.5|201464.5|201501.1|201451.1|15
1734526400000|2024-12-18 12:53:20|201510.7|201460.7|201512.8|201462.8|201514.4|201464.4|201510.7|201460.7|17
1734526410000|2024-12-18 12:53:30|201513.6|201463.6|201514|201464|201528.1|201478.1|201511.7|201461.7|19
1734526420000|2024-12-18 12:53:40|201514.4|201464.4|201526.6|201476.6|201526.8|201476.8|201513.2|201463.2|11
1734526430000|2024-12-18 12:53:50|201526.2|201476.2|201515.4|201465.4|201526.4|201476.4|201514.2|201464.2|6
1734526440000|2024-12-18 12:54:00|201517|201467|201530.1|201480.1|201534.9|201484.9|201513.9|201463.9|21
1734526450000|2024-12-18 12:54:10|201533.7|201483.7|201540.5|201490.5|201543.9|201493.9|201533.7|201483.7|12
1734526460000|2024-12-18 12:54:20|201541.5|201491.5|201542.3|201492.3|201544.3|201494.3|201540.7|201490.7|10
1734526470000|2024-12-18 12:54:30|201542.2|201492.2|201507.7|201457.7|201542.2|201492.2|201505.8|201455.8|14
1734526480000|2024-12-18 12:54:40|201505|201455|201479.6|201429.6|201507.9|201457.9|201475.5|201425.5|19
1734526490000|2024-12-18 12:54:50|201482.5|201432.5|201508.3|201418.3|201508.3|201432.5|201479|201410.5|24
1734526500000|2024-12-18 12:55:00|201506.8|201416.8|201518.2|201428.2|201520.8|201430.8|201506.8|201416.8|14
1734526510000|2024-12-18 12:55:10|201518.4|201428.4|201504.6|201454.6|201518.4|201456.9|201501.3|201428.4|16
1734526520000|2024-12-18 12:55:20|201503.8|201453.8|201508.2|201458.2|201509.8|201459.8|201502.8|201452.8|17
1734526530000|2024-12-18 12:55:30|201508|201458|201510.8|201460.8|201510.8|201460.8|201508|201458|15
1734526540000|2024-12-18 12:55:40|201511.2|201461.2|201511.6|201461.6|201511.6|201461.6|201511.2|201461.2|2
1734526550000|2024-12-18 12:55:50|201513.2|201463.2|201527.4|201477.4|201527.8|201477.8|201513.2|201463.2|15
1734526560000|2024-12-18 12:56:00|201527|201477|201535.5|201485.5|201535.7|201485.7|201506.9|201456.9|21
1734526570000|2024-12-18 12:56:10|201535.4|201485.4|201542.8|201492.8|201547|201497|201535.2|201485.2|12
1734526580000|2024-12-18 12:56:20|201545.3|201495.3|201550.8|201500.8|201556.4|201506.4|201537.8|201487.8|14
1734526590000|2024-12-18 12:56:30|201549.7|201499.7|201544.8|201494.8|201550.6|201500.6|201541.3|201491.3|16
1734526600000|2024-12-18 12:56:40|201547.7|201497.7|201556.8|201506.8|201556.8|201506.8|201547.2|201497.2|13
1734526610000|2024-12-18 12:56:50|201557.8|201507.8|201558.1|201508.1|201559.1|201509.1|201557.8|201507.8|4
1734526620000|2024-12-18 12:57:00|201567.6|201517.6|201567|201517|201567.6|201517.6|201563.5|201513.5|12
1734526630000|2024-12-18 12:57:10|201566|201516|201579.7|201529.7|201579.7|201529.7|201566|201516|17
1734526640000|2024-12-18 12:57:20|201578.5|201528.5|201582.9|201532.9|201582.9|201532.9|201575.4|201525.4|10
1734526650000|2024-12-18 12:57:30|201581.4|201531.4|201555.5|201505.5|201581.4|201531.4|201551.1|201501.1|21
1734526660000|2024-12-18 12:57:40|201551.4|201501.4|201527.8|201477.8|201551.4|201501.4|201519.7|201469.7|22
1734526670000|2024-12-18 12:57:50|201529|201479|201520.2|201470.2|201529|201479|201517.5|201467.5|6
1734526680000|2024-12-18 12:58:00|201521.6|201471.6|201522.6|201472.6|201522.6|201472.6|201521.6|201471.6|2
1734526690000|2024-12-18 12:58:10|201523.7|201473.7|201523.6|201473.6|201523.7|201473.7|201522.6|201472.6|3
1734526700000|2024-12-18 12:58:20|201525.1|201475.1|201525|201475|201526.5|201476.5|201523.1|201473.1|9
1734526710000|2024-12-18 12:58:30|201525.8|201475.8|201525|201475|201525.8|201475.8|201525|201475|2
1734526720000|2024-12-18 12:58:40|201523.9|201473.9|201525|201475|201525|201475|201523.9|201473.9|3
1734526730000|2024-12-18 12:58:50|201526.1|201476.1|201525.1|201475.1|201543.8|201493.8|201520.8|201470.8|18
1734526740000|2024-12-18 12:59:00|201528.1|201478.1|201520.4|201470.4|201528.1|201478.1|201520.4|201470.4|8
1734526750000|2024-12-18 12:59:10|201518.1|201468.1|201520.2|201470.2|201523.6|201473.6|201517.8|201467.8|6
1734526760000|2024-12-18 12:59:20|201518.4|201468.4|201510.8|201460.8|201518.4|201468.4|201505.3|201455.3|3
1734526770000|2024-12-18 12:59:30|201511.9|201461.9|201506|201456|201511.9|201461.9|201500.8|201450.8|16
1734526780000|2024-12-18 12:59:40|201505.2|201455.2|201505.2|201455.2|201505.2|201455.2|201505.2|201455.2|1
1734526790000|2024-12-18 12:59:50|201505|201455|201499.9|201449.9|201506|201456|201499.9|201449.9|8
1734526800000|2024-12-18 13:00:00|201497.6|201447.6|201497.6|201447.6|201500|201450|201495|201445|24
1734526810000|2024-12-18 13:00:10|201498.5|201448.5|201452.8|201402.8|201500.9|201450.9|201452.8|201402.8|18
1734526820000|2024-12-18 13:00:20|201456|201406|201444.5|201394.5|201456|201406|201425.6|201375.6|15
1734526830000|2024-12-18 13:00:30|201445.2|201395.2|201447.1|201397.1|201448.4|201398.4|201445.2|201395.2|6
1734526840000|2024-12-18 13:00:40|201448.3|201398.3|201490.6|201440.6|201492.2|201442.2|201443.6|201393.6|15
1734526850000|2024-12-18 13:00:50|201492|201442|201490.9|201440.9|201496.1|201446.1|201488.4|201438.4|8
1734526860000|2024-12-18 13:01:00|201487.9|201437.9|201495|201445|201495.2|201445.2|201487.9|201437.9|14
1734526870000|2024-12-18 13:01:10|201492.2|201442.2|201519.1|201469.1|201519.3|201469.3|201491.2|201441.2|17
1734526880000|2024-12-18 13:01:20|201518.7|201468.7|201513.6|201463.6|201518.9|201468.9|201512.3|201462.3|11
1734526890000|2024-12-18 13:01:30|201513.8|201463.8|201514.5|201464.5|201516.5|201466.5|201511.4|201461.4|11
1734526900000|2024-12-18 13:01:40|201515.3|201465.3|201514.1|201464.1|201516.4|201466.4|201513.5|201463.5|7
1734526910000|2024-12-18 13:01:50|201515.1|201465.1|201564.9|201514.9|201564.9|201514.9|201514.9|201464.9|6
1734526920000|2024-12-18 13:02:00|201563.5|201513.5|201565|201515|201565.6|201515.6|201557|201507|16
1734526930000|2024-12-18 13:02:10|201565.5|201515.5|201558.3|201508.3|201567.8|201517.8|201558.3|201508.3|17
1734526940000|2024-12-18 13:02:20|201558.2|201508.2|201549.5|201499.5|201559.7|201509.7|201547.5|201497.5|19
1734526950000|2024-12-18 13:02:30|201550.3|201500.3|201560|201510|201563.5|201513.5|201546.8|201496.8|24
1734526960000|2024-12-18 13:02:40|201561.9|201511.9|201558|201508|201562.8|201512.8|201557.6|201507.6|30
1734526970000|2024-12-18 13:02:50|201559.6|201509.6|201572.4|201482.4|201578.2|201510.3|201557.6|201481.2|21
1734526980000|2024-12-18 13:03:00|201572.5|201482.5|201584.1|201494.1|201584.1|201494.1|201571.5|201481.5|9
1734526990000|2024-12-18 13:03:10|201562.6|201512.6|201563.9|201513.9|201563.9|201513.9|201559.8|201509.8|8
1734527000000|2024-12-18 13:03:20|201564.9|201514.9|201564.3|201514.3|201564.9|201514.9|201561.8|201511.8|4
1734527010000|2024-12-18 13:03:30|201564.7|201514.7|201564.3|201514.3|201564.9|201514.9|201564.3|201514.3|5
1734527020000|2024-12-18 13:03:40|201564.7|201514.7|201558.2|201508.2|201564.7|201514.7|201557.6|201507.6|6
1734527030000|2024-12-18 13:03:50|201556.7|201506.7|201557.2|201507.2|201558.1|201508.1|201552.8|201502.8|11
1734527040000|2024-12-18 13:04:00|201558.4|201508.4|201556.7|201506.7|201559.9|201509.9|201556.7|201506.7|6
1734527050000|2024-12-18 13:04:10|201556.1|201506.1|201550.9|201500.9|201558.7|201508.7|201549.5|201499.5|14
1734527060000|2024-12-18 13:04:20|201551.1|201501.1|201517.3|201467.3|201551.1|201501.1|201516.6|201466.6|17
1734527080000|2024-12-18 13:04:40|201513.8|201463.8|201517.6|201467.6|201517.9|201467.9|201513.8|201463.8|5
1734527090000|2024-12-18 13:04:50|201516.1|201466.1|201517.1|201467.1|201517.1|201467.1|201516.1|201466.1|3
1734527100000|2024-12-18 13:05:00|201516.7|201466.7|201516.7|201466.7|201516.7|201466.7|201516.7|201466.7|1
1734527110000|2024-12-18 13:05:10|201515.4|201465.4|201519.8|201469.8|201520|201470|201509.8|201459.8|10
1734527120000|2024-12-18 13:05:20|201515.5|201465.5|201517.5|201467.5|201517.5|201467.5|201515.5|201465.5|3
1734527130000|2024-12-18 13:05:30|201516.8|201466.8|201518.4|201468.4|201518.4|201468.4|201508.1|201458.1|9
1734527140000|2024-12-18 13:05:40|201519.5|201469.5|201527.9|201477.9|201536|201486|201517.7|201467.7|12
1734527150000|2024-12-18 13:05:50|201525.4|201475.4|201524.7|201474.7|201525.4|201475.4|201524.3|201474.3|4
1734527160000|2024-12-18 13:06:00|201524.5|201474.5|201518.6|201468.6|201524.5|201474.5|201516.9|201466.9|10
1734527170000|2024-12-18 13:06:10|201516.5|201466.5|201518.5|201468.5|201518.5|201468.5|201516.5|201466.5|3
1734527180000|2024-12-18 13:06:20|201516.8|201466.8|201514.9|201464.9|201519.5|201469.5|201514.9|201464.9|11
1734527190000|2024-12-18 13:06:30|201511.6|201461.6|201470.6|201420.6|201511.6|201461.6|201470.6|201420.6|17
1734527200000|2024-12-18 13:06:40|201470.5|201420.5|201467.3|201417.3|201473|201423|201467.3|201417.3|19
1734527210000|2024-12-18 13:06:50|201466.7|201416.7|201467.9|201417.9|201472.1|201422.1|201465.1|201415.1|17
1734527220000|2024-12-18 13:07:00|201468.3|201418.3|201466|201416|201468.4|201418.4|201463.9|201413.9|7
1734527230000|2024-12-18 13:07:10|201465.1|201415.1|201465.3|201415.3|201465.3|201415.3|201463.3|201413.3|8
1734527240000|2024-12-18 13:07:20|201466.3|201416.3|201465.5|201415.5|201466.3|201416.3|201464.5|201414.5|4
1734527250000|2024-12-18 13:07:30|201466.7|201416.7|201442.2|201392.2|201466.7|201416.7|201441.3|201391.3|11
1734527260000|2024-12-18 13:07:40|201443.7|201393.7|201446.1|201396.1|201447|201397|201443|201393|8
1734527270000|2024-12-18 13:07:50|201446.5|201396.5|201445.5|201395.5|201448.3|201398.3|201444.7|201394.7|8
1734527280000|2024-12-18 13:08:00|201447.9|201397.9|201441.1|201391.1|201447.9|201397.9|201439.3|201389.3|13
1734527290000|2024-12-18 13:08:10|201447.3|201397.3|201445.2|201395.2|201447.6|201397.6|201444.7|201394.7|6
1734527300000|2024-12-18 13:08:20|201444|201394|201437.8|201387.8|201447.4|201397.4|201436.7|201386.7|8
1734527310000|2024-12-18 13:08:30|201437.9|201387.9|201437.1|201387.1|201441.1|201391.1|201437.1|201387.1|5
1734527320000|2024-12-18 13:08:40|201437.4|201387.4|201444.8|201394.8|201444.8|201394.8|201437.1|201387.1|8
1734527330000|2024-12-18 13:08:50|201443.9|201393.9|201445.4|201395.4|201449.9|201399.9|201440.6|201390.6|11
1734527340000|2024-12-18 13:09:00|201443.6|201393.6|201426.3|201336.3|201443.6|201393.6|201426.3|201336.3|10
1734527350000|2024-12-18 13:09:10|201433.1|201343.1|201460.2|201370.2|201463.7|201373.7|201402.5|201338.9|12
1734527360000|2024-12-18 13:09:20|201452.9|201362.9|201448.8|201358.8|201462.2|201372.2|201444.6|201354.6|19
1734527370000|2024-12-18 13:09:30|201447.6|201357.6|201449.6|201359.6|201452.8|201362.8|201446.8|201356.8|17
1734527380000|2024-12-18 13:09:40|201450|201360|201449.9|201359.9|201453.2|201363.2|201449.1|201359.1|11
1734527390000|2024-12-18 13:09:50|201449.8|201359.8|201446.9|201356.9|201449.8|201359.8|201444.5|201354.5|11
1734527400000|2024-12-18 13:10:00|201448.1|201358.1|201449.8|201359.8|201450.1|201360.1|201447.4|201357.4|10
1734527410000|2024-12-18 13:10:10|201449.9|201359.9|201450.1|201360.1|201450.1|201360.1|201449.9|201359.9|2
1734527420000|2024-12-18 13:10:20|201450.6|201360.6|201450.6|201360.6|201450.6|201360.6|201449.9|201359.9|4
1734527430000|2024-12-18 13:10:30|201450.8|201360.8|201445.9|201355.9|201450.8|201360.8|201444.5|201354.5|9
1734527440000|2024-12-18 13:10:40|201446.3|201356.3|201455.9|201365.9|201457.2|201367.2|201445.3|201355.3|10
1734527450000|2024-12-18 13:10:50|201436|201386|201427.7|201377.7|201436|201386|201426.9|201376.9|7
1734527460000|2024-12-18 13:11:00|201429.3|201379.3|201425.2|201375.2|201430.6|201380.6|201424.2|201374.2|10
1734527470000|2024-12-18 13:11:10|201425|201375|201414.3|201364.3|201425|201375|201410.6|201360.6|12
1734527480000|2024-12-18 13:11:20|201415.8|201365.8|201417.7|201367.7|201417.7|201367.7|201415.7|201365.7|6
1734527490000|2024-12-18 13:11:30|201416.6|201366.6|201416.3|201366.3|201416.6|201366.6|201416.3|201366.3|2
1734527500000|2024-12-18 13:11:40|201418.1|201368.1|201420.9|201370.9|201422|201372|201417.3|201367.3|7
1734527510000|2024-12-18 13:11:50|201420.8|201370.8|201416|201366|201420.8|201370.8|201416|201366|9
1734527520000|2024-12-18 13:12:00|201416.7|201366.7|201418.3|201368.3|201421.4|201371.4|201416.6|201366.6|11
1734527530000|2024-12-18 13:12:10|201421.3|201371.3|201422.8|201372.8|201423|201373|201418.7|201368.7|8
1734527540000|2024-12-18 13:12:20|201421.2|201371.2|201418.5|201368.5|201421.6|201371.6|201417.5|201367.5|8
1734527550000|2024-12-18 13:12:30|201418.3|201368.3|201417.8|201367.8|201418.3|201368.3|201417.8|201367.8|3
1734527560000|2024-12-18 13:12:40|201418.4|201368.4|201418.6|201368.6|201418.6|201368.6|201417.4|201367.4|7
1734527570000|2024-12-18 13:12:50|201419|201369|201427.4|201377.4|201428.8|201378.8|201419|201369|7
1734527580000|2024-12-18 13:13:00|201431.5|201381.5|201430.3|201380.3|201431.5|201381.5|201426.5|201376.5|6
1734527590000|2024-12-18 13:13:10|201431.5|201381.5|201446.7|201396.7|201456.1|201406.1|201431.5|201381.5|5
1734527600000|2024-12-18 13:13:20|201441.8|201391.8|201446|201396|201446|201396|201441.8|201391.8|2
1734527610000|2024-12-18 13:13:30|201445.5|201395.5|201429.8|201379.8|201445.5|201395.5|201427.6|201377.6|13
1734527620000|2024-12-18 13:13:40|201426.2|201376.2|201430.4|201380.4|201431.9|201381.9|201426.2|201376.2|8
1734527630000|2024-12-18 13:13:50|201429.2|201379.2|201429.3|201379.3|201430.1|201380.1|201426.6|201376.6|7
1734527640000|2024-12-18 13:14:00|201429.6|201379.6|201444.6|201394.6|201444.6|201394.6|201429.6|201379.6|9
1734527650000|2024-12-18 13:14:10|201447|201397|201455.8|201405.8|201455.8|201405.8|201447|201397|4
1734527660000|2024-12-18 13:14:20|201455.6|201405.6|201455.7|201405.7|201456|201406|201455.6|201405.6|4
1734527670000|2024-12-18 13:14:30|201455.5|201405.5|201454.8|201404.8|201455.8|201405.8|201454.4|201404.4|11
1734527680000|2024-12-18 13:14:40|201454.7|201404.7|201456.8|201406.8|201457|201407|201454.7|201404.7|5
1734527690000|2024-12-18 13:14:50|201455.9|201405.9|201456.8|201406.8|201456.9|201406.9|201455.9|201405.9|7
1734527700000|2024-12-18 13:15:00|201455.9|201405.9|201456.2|201406.2|201457|201407|201455.9|201405.9|5
1734527710000|2024-12-18 13:15:10|201456.4|201406.4|201460|201410|201460.9|201410.9|201456.4|201406.4|4
1734527720000|2024-12-18 13:15:20|201460.2|201410.2|201460.3|201410.3|201461.5|201411.5|201460.1|201410.1|5
1734527730000|2024-12-18 13:15:30|201461|201411|201458.5|201408.5|201461|201411|201457.6|201407.6|5
1734527740000|2024-12-18 13:15:40|201458.4|201408.4|201458.3|201408.3|201458.4|201408.4|201457.4|201407.4|3
1734527750000|2024-12-18 13:15:50|201457.4|201407.4|201457.8|201407.8|201461.1|201411.1|201457.4|201407.4|10
1734527760000|2024-12-18 13:16:00|201457.9|201407.9|201460.6|201410.6|201460.6|201410.6|201456.5|201406.5|11
1734527770000|2024-12-18 13:16:10|201460|201410|201460.7|201410.7|201460.8|201410.8|201460|201410|4
1734527790000|2024-12-18 13:16:30|201459.9|201409.9|201461|201411|201461|201411|201459.9|201409.9|4
1734527800000|2024-12-18 13:16:40|201460.4|201410.4|201461.3|201411.3|201461.3|201411.3|201460.3|201410.3|4
1734527810000|2024-12-18 13:16:50|201461.1|201411.1|201461.1|201411.1|201461.1|201411.1|201461.1|201411.1|1
1734527820000|2024-12-18 13:17:00|201460.4|201410.4|201460.4|201410.4|201461|201411|201460.4|201410.4|3
1734527830000|2024-12-18 13:17:10|201461|201411|201460.4|201410.4|201461.1|201411.1|201460.1|201410.1|6
1734527840000|2024-12-18 13:17:20|201461.2|201411.2|201455.8|201405.8|201461.2|201411.2|201454.9|201404.9|6
1734527850000|2024-12-18 13:17:30|201456.5|201406.5|201469.5|201419.5|201491.7|201441.7|201455.3|201405.3|19
1734527860000|2024-12-18 13:17:40|201470.4|201420.4|201467.5|201417.5|201470.4|201420.4|201465.4|201415.4|8
1734527870000|2024-12-18 13:17:50|201466.3|201416.3|201453.9|201403.9|201466.3|201416.3|201450.2|201400.2|6
1734527880000|2024-12-18 13:18:00|201453.1|201403.1|201454.3|201404.3|201454.3|201404.3|201449.5|201399.5|8
1734527890000|2024-12-18 13:18:10|201453.2|201403.2|201469.3|201419.3|201486.6|201436.6|201450.6|201400.6|20
1734527900000|2024-12-18 13:18:20|201468.4|201418.4|201468.6|201418.6|201469|201419|201462.1|201412.1|16
1734527910000|2024-12-18 13:18:30|201469.8|201419.8|201467.4|201417.4|201469.8|201419.8|201467.4|201417.4|4
1734527920000|2024-12-18 13:18:40|201468.5|201418.5|201478.9|201428.9|201479|201429|201468.5|201418.5|11
1734527930000|2024-12-18 13:18:50|201479|201429|201478.8|201428.8|201479|201429|201478.8|201428.8|3
1734527940000|2024-12-18 13:19:00|201481.5|201431.5|201483.3|201433.3|201486.3|201436.3|201481.5|201431.5|4
1734527950000|2024-12-18 13:19:10|201482.2|201432.2|201483.3|201433.3|201483.3|201433.3|201482.2|201432.2|2
1734527960000|2024-12-18 13:19:20|201487.5|201437.5|201486|201436|201487.5|201437.5|201485.9|201435.9|3
1734527970000|2024-12-18 13:19:30|201486.6|201436.6|201486.6|201436.6|201486.8|201436.8|201485.4|201435.4|8
1734527980000|2024-12-18 13:19:40|201485.6|201435.6|201485.5|201435.5|201485.6|201435.6|201484.6|201434.6|3
1734527990000|2024-12-18 13:19:50|201484.4|201434.4|201470.6|201420.6|201484.4|201434.4|201469.6|201419.6|8
1734528000000|2024-12-18 13:20:00|201484.9|201434.9|201485.6|201435.6|201486.4|201436.4|201484.6|201434.6|9
1734528010000|2024-12-18 13:20:10|201486.5|201436.5|201492.1|201442.1|201492.1|201442.1|201486.5|201436.5|11
1734528020000|2024-12-18 13:20:20|201491.1|201441.1|201486.9|201436.9|201491.1|201441.1|201484.3|201434.3|11
1734528030000|2024-12-18 13:20:30|201486.7|201436.7|201506.9|201456.9|201509.3|201459.3|201485.4|201435.4|10
1734528040000|2024-12-18 13:20:40|201503.1|201453.1|201491.1|201441.1|201505.9|201455.9|201491.1|201441.1|9
1734528050000|2024-12-18 13:20:50|201491.9|201441.9|201498.6|201448.6|201498.6|201448.6|201491.9|201441.9|3
1734528060000|2024-12-18 13:21:00|201497.6|201447.6|201497.6|201447.6|201498.2|201448.2|201494.5|201444.5|18
1734528070000|2024-12-18 13:21:10|201494.9|201444.9|201491|201441|201498|201448|201491|201441|11
1734528080000|2024-12-18 13:21:20|201491.8|201441.8|201481.4|201431.4|201491.8|201441.8|201481.3|201431.3|13
1734528090000|2024-12-18 13:21:30|201482.3|201432.3|201490.9|201440.9|201490.9|201440.9|201482.3|201432.3|7
1734528100000|2024-12-18 13:21:40|201489.7|201439.7|201479.2|201429.2|201489.7|201439.7|201479.2|201429.2|6
1734528110000|2024-12-18 13:21:50|201480.1|201430.1|201463.1|201413.1|201480.1|201430.1|201461.5|201411.5|10
1734528120000|2024-12-18 13:22:00|201462.1|201412.1|201477|201427|201480.4|201430.4|201460.8|201410.8|20
1734528130000|2024-12-18 13:22:10|201479.7|201429.7|201498.3|201448.3|201498.3|201448.3|201472|201422|17
1734528140000|2024-12-18 13:22:20|201496.3|201446.3|201496.4|201446.4|201498.2|201448.2|201493.5|201443.5|13
1734528150000|2024-12-18 13:22:30|201494.8|201444.8|201502.6|201452.6|201509.7|201459.7|201494.2|201444.2|18
1734528160000|2024-12-18 13:22:40|201504.1|201454.1|201505.2|201455.2|201506.9|201456.9|201502.4|201452.4|13
1734528170000|2024-12-18 13:22:50|201505.1|201455.1|201504.8|201454.8|201505.9|201455.9|201503|201453|10
1734528180000|2024-12-18 13:23:00|201508.5|201458.5|201492.7|201442.7|201508.5|201458.5|201492.7|201442.7|15
1734528190000|2024-12-18 13:23:10|201491.5|201441.5|201509.4|201459.4|201509.4|201459.4|201491.5|201441.5|16
1734528200000|2024-12-18 13:23:20|201511.9|201461.9|201510.2|201460.2|201511.9|201461.9|201509.8|201459.8|15
1734528210000|2024-12-18 13:23:30|201510.3|201460.3|201510.2|201460.2|201513.9|201463.9|201509.7|201459.7|13
1734528220000|2024-12-18 13:23:40|201510.7|201460.7|201501.6|201451.6|201515|201465|201501.6|201451.6|12
1734528230000|2024-12-18 13:23:50|201501.4|201451.4|201501.4|201451.4|201501.4|201451.4|201501.4|201451.4|1
1734528240000|2024-12-18 13:24:00|201500.6|201450.6|201488.5|201438.5|201500.6|201450.6|201488.3|201438.3|3
1734528250000|2024-12-18 13:24:10|201490.1|201440.1|201489.2|201439.2|201490.6|201440.6|201489.2|201439.2|4
1734528260000|2024-12-18 13:24:20|201488.2|201438.2|201484.9|201434.9|201488.8|201438.8|201484.9|201434.9|11
1734528270000|2024-12-18 13:24:30|201484.8|201434.8|201482.4|201432.4|201485.7|201435.7|201481.6|201431.6|10
1734528280000|2024-12-18 13:24:40|201481.4|201431.4|201474.5|201424.5|201482.4|201432.4|201470.5|201420.5|11
1734566400000|2024-12-19 00:00:00|203948.2|203858.2|203943.9|203853.9|203950.7|203860.7|203943.9|203853.9|7
1734566410000|2024-12-19 00:00:10|203942.8|203852.8|203913.5|203823.5|203942.8|203852.8|203913.3|203823.3|10
1734566420000|2024-12-19 00:00:20|203913.3|203823.3|203910.7|203820.7|203913.3|203823.3|203910.7|203820.7|2
1734566430000|2024-12-19 00:00:30|203910.5|203820.5|203910.5|203820.5|203910.5|203820.5|203910.5|203820.5|1
1734566440000|2024-12-19 00:00:40|203912.1|203822.1|203907.4|203817.4|203912.1|203822.1|203907.4|203817.4|3
1734566450000|2024-12-19 00:00:50|203909.3|203819.3|203914.8|203824.8|203921.2|203831.2|203909.3|203819.3|3
1734566460000|2024-12-19 00:01:00|203919.2|203829.2|203915|203825|203925|203835|203914|203824|9
1734566470000|2024-12-19 00:01:10|203916|203826|203915.6|203825.6|203916|203826|203914.6|203824.6|8
1734566480000|2024-12-19 00:01:20|203914.6|203824.6|203915.8|203825.8|203916.2|203826.2|203914.6|203824.6|5
1734566490000|2024-12-19 00:01:30|203915.4|203825.4|203916.7|203826.7|203918.5|203828.5|203914.8|203824.8|6
1734566500000|2024-12-19 00:01:40|203916.9|203826.9|203916.4|203826.4|203919.5|203829.5|203916.4|203826.4|14
1734566510000|2024-12-19 00:01:50|203920.7|203830.7|203920.3|203830.3|203923.7|203833.7|203916.4|203826.4|19
1734566520000|2024-12-19 00:02:00|203924.6|203834.6|203921.5|203831.5|203924.6|203834.6|203918.2|203828.2|16
1734566530000|2024-12-19 00:02:10|203925.8|203835.8|203919.1|203829.1|203925.8|203835.8|203919.1|203829.1|5
1734566540000|2024-12-19 00:02:20|203918.9|203828.9|203918.7|203828.7|203919.1|203829.1|203918.5|203828.5|9
1734566550000|2024-12-19 00:02:30|203918.9|203828.9|203918|203828|203922.1|203832.1|203918|203828|14
1734566560000|2024-12-19 00:02:40|203922.7|203832.7|203923.3|203833.3|203927|203837|203920.2|203830.2|5
1734566570000|2024-12-19 00:02:50|203934.1|203844.1|203911.8|203821.8|203934.1|203844.1|203897.7|203807.7|7
1734566600000|2024-12-19 00:03:20|203910.1|203820.1|203910.1|203820.1|203910.1|203820.1|203910.1|203820.1|1
1734566610000|2024-12-19 00:03:30|203908.9|203818.9|203913.7|203823.7|203913.7|203823.7|203908.9|203818.9|3
1734566620000|2024-12-19 00:03:40|203915.2|203825.2|203898.5|203808.5|203915.2|203825.2|203898.5|203808.5|7
1734566630000|2024-12-19 00:03:50|203895.9|203805.9|203895.9|203805.9|203895.9|203805.9|203895.9|203805.9|1
1734566640000|2024-12-19 00:04:00|203895.5|203805.5|203884|203794|203896.1|203806.1|203873.4|203783.4|22
1734566650000|2024-12-19 00:04:10|203882.2|203792.2|203877.3|203787.3|203882.2|203792.2|203877.3|203787.3|4
1734566660000|2024-12-19 00:04:20|203874.4|203784.4|203867.8|203777.8|203874.4|203784.4|203862.6|203772.6|9
1734566670000|2024-12-19 00:04:30|203867.4|203777.4|203866.5|203776.5|203867.5|203777.5|203866.3|203776.3|4
1734566700000|2024-12-19 00:05:00|203863.2|203773.2|203863.2|203773.2|203863.2|203773.2|203863.2|203773.2|1
1734566710000|2024-12-19 00:05:10|203856.5|203766.5|203856.5|203766.5|203856.5|203766.5|203856.5|203766.5|1
1734566720000|2024-12-19 00:05:20|203862.9|203772.9|203862.9|203772.9|203862.9|203772.9|203862.9|203772.9|1
1734566730000|2024-12-19 00:05:30|203865.2|203775.2|203865.2|203775.2|203865.2|203775.2|203865.2|203775.2|1
1734566760000|2024-12-19 00:06:00|203862.3|203772.3|203862.3|203772.3|203862.3|203772.3|203862.3|203772.3|1
1734566770000|2024-12-19 00:06:10|203868.5|203778.5|203870.6|203780.6|203871.7|203781.7|203868.5|203778.5|3
1734566800000|2024-12-19 00:06:40|203867.4|203777.4|203867.4|203777.4|203867.4|203777.4|203867.4|203777.4|1
1734566830000|2024-12-19 00:07:10|203868.6|203778.6|203868.9|203778.9|203868.9|203778.9|203868.6|203778.6|2
1734566860000|2024-12-19 00:07:40|203874.9|203784.9|203901|203811|203912.6|203822.6|203874.9|203784.9|3
1734566870000|2024-12-19 00:07:50|203917.2|203827.2|203913.3|203823.3|203917.2|203827.2|203908.4|203818.4|10
1734566880000|2024-12-19 00:08:00|203911.8|203821.8|203904.1|203814.1|203911.8|203821.8|203904.1|203814.1|3
1734566890000|2024-12-19 00:08:10|203907.8|203817.8|203920.8|203830.8|203920.8|203830.8|203907.8|203817.8|16
1734566900000|2024-12-19 00:08:20|203929.4|203839.4|203997.6|203907.6|203998|203908|203919.3|203829.3|12
1734566910000|2024-12-19 00:08:30|203997.4|203907.4|203998.1|203908.1|204001.6|203911.6|203997.4|203907.4|4
1734566920000|2024-12-19 00:08:40|204003.4|203913.4|204024.8|203934.8|204041.8|203951.8|204003.4|203913.4|13
1734566930000|2024-12-19 00:08:50|204025|203935|204025.8|203935.8|204025.8|203935.8|204025|203935|5
1734566940000|2024-12-19 00:09:00|204026|203936|204026.2|203936.2|204026.2|203936.2|204026|203936|2
1734566950000|2024-12-19 00:09:10|204024.5|203934.5|203966.2|203876.2|204024.5|203934.5|203954.3|203864.3|14
1734566960000|2024-12-19 00:09:20|203965.8|203875.8|203967.2|203877.2|203967.2|203877.2|203965.8|203875.8|7
1734566970000|2024-12-19 00:09:30|203967.4|203877.4|203963.3|203873.3|203967.6|203877.6|203958.1|203868.1|9
1734566980000|2024-12-19 00:09:40|203963.5|203873.5|203963.5|203873.5|203963.5|203873.5|203963.5|203873.5|1
1734566990000|2024-12-19 00:09:50|203963.3|203873.3|203963.7|203873.7|203963.7|203873.7|203962.7|203872.7|5
1734567000000|2024-12-19 00:10:00|203963.5|203873.5|203974.4|203884.4|203975.2|203885.2|203963.5|203873.5|9
1734567010000|2024-12-19 00:10:10|203975.2|203885.2|203984.8|203894.8|203988|203898|203975.2|203885.2|4
1734567020000|2024-12-19 00:10:20|203988.4|203898.4|203974.5|203884.5|203988.4|203898.4|203970.7|203880.7|8
1734567030000|2024-12-19 00:10:30|203970.2|203880.2|203968.7|203878.7|203986.8|203896.8|203968.7|203878.7|6
1734567040000|2024-12-19 00:10:40|203972|203882|203981.9|203891.9|203981.9|203891.9|203972|203882|6
1734567050000|2024-12-19 00:10:50|203983.3|203893.3|203970.1|203880.1|203983.3|203893.3|203969.9|203879.9|6
1734567060000|2024-12-19 00:11:00|203971.5|203881.5|203971.1|203881.1|203971.5|203881.5|203970.9|203880.9|3
1734567070000|2024-12-19 00:11:10|203971.5|203881.5|203986.8|203896.8|203986.8|203896.8|203971.5|203881.5|5
1734567080000|2024-12-19 00:11:20|203987.8|203897.8|204012.9|203922.9|204013.4|203923.4|203987.8|203897.8|12
1734567090000|2024-12-19 00:11:30|204012.7|203922.7|203999.7|203909.7|204012.9|203922.9|203999.7|203909.7|11
1734567100000|2024-12-19 00:11:40|204000.9|203910.9|204001.5|203911.5|204001.7|203911.7|204000.9|203910.9|3
1734567110000|2024-12-19 00:11:50|204001.7|203911.7|204001.7|203911.7|204001.7|203911.7|204001.7|203911.7|1
1734567120000|2024-12-19 00:12:00|204001.9|203911.9|204033.5|203943.5|204037.4|203947.4|204001.9|203911.9|7
1734567130000|2024-12-19 00:12:10|204033.7|203943.7|204027.6|203937.6|204033.7|203943.7|204027.6|203937.6|3
1734567140000|2024-12-19 00:12:20|204020.2|203930.2|203982.1|203892.1|204020.2|203930.2|203981.9|203891.9|10
1734567150000|2024-12-19 00:12:30|203981.9|203891.9|203982.1|203892.1|203983.3|203893.3|203981.9|203891.9|4
1734567160000|2024-12-19 00:12:40|203983.5|203893.5|203982.1|203892.1|203983.5|203893.5|203981.9|203891.9|7
1734567170000|2024-12-19 00:12:50|203982.9|203892.9|203978.7|203888.7|203982.9|203892.9|203978.7|203888.7|2
1734567200000|2024-12-19 00:13:20|203979.4|203889.4|203983|203893|203984.6|203894.6|203977.3|203887.3|6
1734567210000|2024-12-19 00:13:30|203984.2|203894.2|203978.8|203888.8|203984.2|203894.2|203978.8|203888.8|3
1734567220000|2024-12-19 00:13:40|203982.9|203892.9|203946.4|203856.4|203983.7|203893.7|203946.4|203856.4|9
1734567230000|2024-12-19 00:13:50|203946.2|203856.2|203938.5|203848.5|203946.3|203856.3|203938.1|203848.1|8
1734567240000|2024-12-19 00:14:00|203938|203848|203938.2|203848.2|203938.4|203848.4|203937.6|203847.6|6
1734567250000|2024-12-19 00:14:10|203937.6|203847.6|203938.2|203848.2|203938.4|203848.4|203937.6|203847.6|4
1734567260000|2024-12-19 00:14:20|203937.6|203847.6|203912.8|203822.8|203937.6|203847.6|203911|203821|6
1734567270000|2024-12-19 00:14:30|203913|203823|203922.3|203832.3|203922.5|203832.5|203913|203823|9
1734567280000|2024-12-19 00:14:40|203922.5|203832.5|203920.3|203830.3|203922.5|203832.5|203920.3|203830.3|3
1734567290000|2024-12-19 00:14:50|203920.9|203830.9|203922.3|203832.3|203922.3|203832.3|203920.9|203830.9|2
1734567300000|2024-12-19 00:15:00|203925.6|203835.6|203937.9|203847.9|203937.9|203847.9|203925.6|203835.6|4
1734567310000|2024-12-19 00:15:10|203938.9|203848.9|203938.9|203848.9|203938.9|203848.9|203938.9|203848.9|1
1734567320000|2024-12-19 00:15:20|203939.1|203849.1|203938.7|203848.7|203939.9|203849.9|203938.7|203848.7|4
1734567340000|2024-12-19 00:15:40|203935.7|203845.7|203937.7|203847.7|203937.7|203847.7|203935.7|203845.7|2
1734567350000|2024-12-19 00:15:50|203934.4|203844.4|203911.9|203821.9|203934.4|203844.4|203911.9|203821.9|5
1734567360000|2024-12-19 00:16:00|203915.8|203825.8|203924.2|203834.2|203925.9|203835.9|203915.8|203825.8|13
1734567370000|2024-12-19 00:16:10|203924.6|203834.6|203924.4|203834.4|203924.6|203834.6|203924.2|203834.2|7
1734567380000|2024-12-19 00:16:20|203924.8|203834.8|203935.3|203845.3|203941.9|203851.9|203924.4|203834.4|7
1734567390000|2024-12-19 00:16:30|203940.4|203850.4|203942.4|203852.4|203954.4|203864.4|203940.4|203850.4|14
1734567400000|2024-12-19 00:16:40|203939.3|203849.3|203953.8|203863.8|203953.8|203863.8|203935.4|203845.4|6
1734567410000|2024-12-19 00:16:50|203954.8|203864.8|203954.2|203864.2|203954.8|203864.8|203954.2|203864.2|2
1734567420000|2024-12-19 00:17:00|203954.8|203864.8|203957.2|203867.2|203958|203868|203954.8|203864.8|6
1734567430000|2024-12-19 00:17:10|203957|203867|203958.6|203868.6|203958.8|203868.8|203946.4|203856.4|8
1734567440000|2024-12-19 00:17:20|203959.8|203869.8|203959.2|203869.2|203959.8|203869.8|203959.2|203869.2|2
1734567450000|2024-12-19 00:17:30|203959|203869|203959|203869|203959|203869|203959|203869|1
1734567470000|2024-12-19 00:17:50|203952.4|203862.4|204003.9|203913.9|204017.7|203927.7|203952.4|203862.4|12
1734567480000|2024-12-19 00:18:00|204002.2|203912.2|204002|203912|204002.4|203912.4|204002|203912|7
1734567490000|2024-12-19 00:18:10|203998.9|203908.9|204002.7|203912.7|204002.7|203912.7|203998.9|203908.9|5
1734567500000|2024-12-19 00:18:20|204002.5|203912.5|204002.5|203912.5|204002.5|203912.5|204002.5|203912.5|1
1734567510000|2024-12-19 00:18:30|204002.7|203912.7|204002.9|203912.9|204003.7|203913.7|204002.7|203912.7|3
1734567520000|2024-12-19 00:18:40|204003.9|203913.9|204002.2|203912.2|204004.7|203914.7|204002.2|203912.2|5
1734567530000|2024-12-19 00:18:50|204002.5|203912.5|204002.5|203912.5|204002.5|203912.5|204002.5|203912.5|1
1734567540000|2024-12-19 00:19:00|204003.4|203913.4|204028.7|203938.7|204028.7|203938.7|204000|203910|8
1734567550000|2024-12-19 00:19:10|204029.5|203939.5|204034.9|203944.9|204037.8|203947.8|204027.3|203937.3|6
1734567560000|2024-12-19 00:19:20|204034.5|203944.5|204036|203946|204039.6|203949.6|204034.1|203944.1|5
1734567570000|2024-12-19 00:19:30|204035.4|203945.4|204034.8|203944.8|204035.4|203945.4|204034.8|203944.8|2
1734567580000|2024-12-19 00:19:40|204035|203945|204035|203945|204035|203945|204034.8|203944.8|3
1734567600000|2024-12-19 00:20:00|204035.9|203945.9|204035.2|203945.2|204035.9|203945.9|204035.2|203945.2|3
1734567610000|2024-12-19 00:20:10|204027.5|203937.5|203998|203908|204027.5|203937.5|203997.7|203907.7|9
1734567620000|2024-12-19 00:20:20|203999.4|203909.4|203998.7|203908.7|203999.4|203909.4|203997.9|203907.9|6
1734567630000|2024-12-19 00:20:30|203998.5|203908.5|203998.5|203908.5|203998.5|203908.5|203998.5|203908.5|1
1734567640000|2024-12-19 00:20:40|203999.2|203909.2|204014|203924|204015.8|203925.8|203999.2|203909.2|9
1734567650000|2024-12-19 00:20:50|204015.5|203925.5|204025.6|203935.6|204032.9|203942.9|204015.5|203925.5|11
1734567660000|2024-12-19 00:21:00|204021.8|203931.8|203999.4|203909.4|204021.8|203931.8|203999.4|203909.4|5
1734567670000|2024-12-19 00:21:10|203999.7|203909.7|203999.4|203909.4|203999.7|203909.7|203999.4|203909.4|2
1734567680000|2024-12-19 00:21:20|203999.2|203909.2|203999.7|203909.7|204000.2|203910.2|203998.9|203908.9|9
1734567690000|2024-12-19 00:21:30|203996.5|203906.5|203996.5|203906.5|203996.5|203906.5|203996.5|203906.5|1
1734567700000|2024-12-19 00:21:40|203996.9|203906.9|204006|203916|204006.4|203916.4|203993.2|203903.2|9
1734567710000|2024-12-19 00:21:50|204005|203915|204002.8|203912.8|204005|203915|204002.8|203912.8|8
1734567730000|2024-12-19 00:22:10|203999|203909|203999|203909|203999|203909|203999|203909|1
1734567740000|2024-12-19 00:22:20|203998.7|203908.7|203998.7|203908.7|203998.7|203908.7|203998.7|203908.7|1
1734567750000|2024-12-19 00:22:30|203998.8|203908.8|203967.7|203877.7|203998.8|203908.8|203967.5|203877.5|5
1734567760000|2024-12-19 00:22:40|203962.8|203872.8|203966.5|203876.5|203966.5|203876.5|203962.8|203872.8|2
1734567770000|2024-12-19 00:22:50|203966.7|203876.7|203961.9|203871.9|203966.7|203876.7|203961.9|203871.9|8
1734567780000|2024-12-19 00:23:00|203905.8|203815.8|203883.5|203793.5|203905.8|203815.8|203883.5|203793.5|10
1734567790000|2024-12-19 00:23:10|203883.3|203793.3|203883.2|203793.2|203883.3|203793.3|203883.2|203793.2|2
1734567800000|2024-12-19 00:23:20|203883.4|203793.4|203880.9|203790.9|203883.4|203793.4|203880.7|203790.7|6
1734567810000|2024-12-19 00:23:30|203880.7|203790.7|203885|203795|203885.2|203795.2|203880.7|203790.7|7
1734567820000|2024-12-19 00:23:40|203885.2|203795.2|203885|203795|203885.2|203795.2|203884.8|203794.8|3
1734567830000|2024-12-19 00:23:50|203884.8|203794.8|203885|203795|203885|203795|203884.8|203794.8|2
1734567840000|2024-12-19 00:24:00|203880.1|203790.1|203884|203794|203895.8|203805.8|203876.3|203786.3|11
1734567870000|2024-12-19 00:24:30|203885.7|203795.7|203885.7|203795.7|203885.7|203795.7|203885.7|203795.7|1
1734567880000|2024-12-19 00:24:40|203885.5|203795.5|203885.9|203795.9|203886.3|203796.3|203878.3|203788.3|11
1734567890000|2024-12-19 00:24:50|203881.2|203791.2|203885.6|203795.6|203885.6|203795.6|203880.2|203790.2|6
1734567900000|2024-12-19 00:25:00|203882.4|203792.4|203874.3|203784.3|203889.2|203799.2|203874.3|203784.3|11
1734567910000|2024-12-19 00:25:10|203874.7|203784.7|203877.5|203787.5|203877.7|203787.7|203874.7|203784.7|3
1734567920000|2024-12-19 00:25:20|203877.3|203787.3|203875.2|203785.2|203877.3|203787.3|203875.2|203785.2|2
1734567940000|2024-12-19 00:25:40|203877.4|203787.4|203875.5|203785.5|203877.4|203787.4|203875.2|203785.2|6
1734567960000|2024-12-19 00:26:00|203875.1|203785.1|203878.5|203788.5|203878.5|203788.5|203875.1|203785.1|4
1734567980000|2024-12-19 00:26:20|203877.5|203787.5|203880.1|203790.1|203880.2|203790.2|203877.5|203787.5|4
1734567990000|2024-12-19 00:26:30|203875.5|203785.5|203877|203787|203877|203787|203870.3|203780.3|4
1734568000000|2024-12-19 00:26:40|203875.4|203785.4|203801.3|203711.3|203875.4|203785.4|203797.6|203707.6|12
1734568010000|2024-12-19 00:26:50|203801.7|203711.7|203802.3|203712.3|203802.3|203712.3|203801.7|203711.7|6
1734568020000|2024-12-19 00:27:00|203797.1|203707.1|203798.5|203708.5|203798.5|203708.5|203793|203703|11
1734568030000|2024-12-19 00:27:10|203800.6|203710.6|203800.6|203710.6|203800.7|203710.7|203800.6|203710.6|5
1734568040000|2024-12-19 00:27:20|203800.5|203710.5|203830.1|203740.1|203830.1|203740.1|203794.5|203704.5|11
1734568050000|2024-12-19 00:27:30|203829.9|203739.9|203830.1|203740.1|203830.1|203740.1|203829.9|203739.9|2
1734568060000|2024-12-19 00:27:40|203829.9|203739.9|203830.1|203740.1|203830.1|203740.1|203829.9|203739.9|4
1734568070000|2024-12-19 00:27:50|203830.3|203740.3|203828.5|203738.5|203830.3|203740.3|203824.8|203734.8|5
1734568090000|2024-12-19 00:28:10|203828.7|203738.7|203826|203736|203828.7|203738.7|203826|203736|2
1734568100000|2024-12-19 00:28:20|203825.8|203735.8|203825.5|203735.5|203825.8|203735.8|203825.5|203735.5|2
1734568110000|2024-12-19 00:28:30|203826.1|203736.1|203825.7|203735.7|203826.1|203736.1|203825.7|203735.7|2
1734568120000|2024-12-19 00:28:40|203824.7|203734.7|203824.7|203734.7|203824.7|203734.7|203824.7|203734.7|1
1734568130000|2024-12-19 00:28:50|203815.9|203725.9|203840.3|203750.3|203840.3|203750.3|203815.9|203725.9|2
1734568140000|2024-12-19 00:29:00|203834.6|203744.6|203908|203818|203912.4|203822.4|203834.6|203744.6|19
1734568150000|2024-12-19 00:29:10|203908.1|203818.1|203911.1|203821.1|203913.5|203823.5|203908.1|203818.1|3
1734568160000|2024-12-19 00:29:20|203916.5|203826.5|203912.4|203822.4|203916.5|203826.5|203912.4|203822.4|6
1734568170000|2024-12-19 00:29:30|203912.5|203822.5|203912.5|203822.5|203912.5|203822.5|203912.5|203822.5|1
1734568180000|2024-12-19 00:29:40|203912.4|203822.4|203912|203822|203917.6|203827.6|203906.9|203816.9|10
1734568190000|2024-12-19 00:29:50|203912.8|203822.8|203912.8|203822.8|203912.8|203822.8|203912.8|203822.8|1
1734568200000|2024-12-19 00:30:00|203911.2|203821.2|203912.4|203822.4|203915|203825|203910.2|203820.2|6
1734568210000|2024-12-19 00:30:10|203909.7|203819.7|203880.4|203790.4|203909.7|203819.7|203876.3|203786.3|9
1734568220000|2024-12-19 00:30:20|203880.5|203790.5|203881|203791|203881|203791|203879.8|203789.8|8
1734568230000|2024-12-19 00:30:30|203880.7|203790.7|203875.3|203785.3|203880.8|203790.8|203875.3|203785.3|7
1734568240000|2024-12-19 00:30:40|203875.5|203785.5|203875.5|203785.5|203875.5|203785.5|203875.5|203785.5|1
1734568250000|2024-12-19 00:30:50|203875.3|203785.3|203876.3|203786.3|203879.1|203789.1|203875.3|203785.3|3
1734568260000|2024-12-19 00:31:00|203877.5|203787.5|203901.3|203811.3|203902.5|203812.5|203877.5|203787.5|6
1734568270000|2024-12-19 00:31:10|203901.5|203811.5|203901.5|203811.5|203901.5|203811.5|203901.5|203811.5|1
1734568280000|2024-12-19 00:31:20|203901.3|203811.3|203902.8|203812.8|203905.2|203815.2|203900.5|203810.5|5
1734568290000|2024-12-19 00:31:30|203903|203813|203903|203813|203903|203813|203903|203813|1
1734568300000|2024-12-19 00:31:40|203901.6|203811.6|203908|203818|203911.2|203821.2|203899|203809|10
1734568310000|2024-12-19 00:31:50|203907.6|203817.6|203907.6|203817.6|203907.6|203817.6|203907.6|203817.6|1
1734568320000|2024-12-19 00:32:00|203911.8|203821.8|203904.5|203814.5|203911.8|203821.8|203904.5|203814.5|5
1734568350000|2024-12-19 00:32:30|203908.4|203818.4|203909.3|203819.3|203914.9|203824.9|203908.4|203818.4|8
1734568360000|2024-12-19 00:32:40|203909|203819|203907|203817|203909|203819|203906.2|203816.2|5
1734568370000|2024-12-19 00:32:50|203911.4|203821.4|203947|203857|203961.2|203871.2|203911.4|203821.4|13
1734568380000|2024-12-19 00:33:00|203951.1|203861.1|203946.5|203856.5|203951.1|203861.1|203946.5|203856.5|8
1734568390000|2024-12-19 00:33:10|203924.1|203834.1|203919.6|203829.6|203924.7|203834.7|203919.6|203829.6|10
1734568400000|2024-12-19 00:33:20|203919.4|203829.4|203916|203826|203919.4|203829.4|203915|203825|4
1734568410000|2024-12-19 00:33:30|203919.1|203829.1|203918.9|203828.9|203919.1|203829.1|203918.9|203828.9|2
1734568420000|2024-12-19 00:33:40|203919.1|203829.1|203918.9|203828.9|203919.1|203829.1|203918.9|203828.9|2
1734568430000|2024-12-19 00:33:50|203919.1|203829.1|203919.1|203829.1|203919.1|203829.1|203919.1|203829.1|1
1734568440000|2024-12-19 00:34:00|203923.3|203833.3|203915.3|203825.3|203923.3|203833.3|203915.1|203825.1|3
1734568450000|2024-12-19 00:34:10|203909.6|203819.6|203876.4|203786.4|203909.6|203819.6|203876.4|203786.4|9
1734568460000|2024-12-19 00:34:20|203876.2|203786.2|203876.4|203786.4|203876.4|203786.4|203876.2|203786.2|2
1734568470000|2024-12-19 00:34:30|203876.2|203786.2|203876.2|203786.2|203876.2|203786.2|203876.2|203786.2|1
1734568480000|2024-12-19 00:34:40|203871.2|203781.2|203870.8|203780.8|203871.2|203781.2|203865.6|203775.6|6
1734568490000|2024-12-19 00:34:50|203871|203781|203866.9|203776.9|203875.7|203785.7|203862.1|203772.1|8
1734568500000|2024-12-19 00:35:00|203867.7|203777.7|203868.7|203778.7|203868.7|203778.7|203867.7|203777.7|2
1734568510000|2024-12-19 00:35:10|203863.7|203773.7|203876.1|203786.1|203880|203790|203856.2|203766.2|10
1734568520000|2024-12-19 00:35:20|203875.9|203785.9|203871.7|203781.7|203875.9|203785.9|203871.7|203781.7|4
1734568530000|2024-12-19 00:35:30|203871.5|203781.5|203872.2|203782.2|203874|203784|203871.3|203781.3|5
1734568540000|2024-12-19 00:35:40|203873.3|203783.3|203873.5|203783.5|203873.5|203783.5|203873.1|203783.1|4
1734568550000|2024-12-19 00:35:50|203872.1|203782.1|203872.1|203782.1|203872.1|203782.1|203872.1|203782.1|1
1734568560000|2024-12-19 00:36:00|203871.7|203781.7|203875.3|203785.3|203875.3|203785.3|203871.7|203781.7|2
1734568570000|2024-12-19 00:36:10|203872.1|203782.1|203868.9|203778.9|203872.1|203782.1|203868.9|203778.9|5
1734568580000|2024-12-19 00:36:20|203869.1|203779.1|203868.9|203778.9|203869.3|203779.3|203868.9|203778.9|6
1734568600000|2024-12-19 00:36:40|203865.5|203775.5|203841|203751|203869.9|203779.9|203826.1|203736.1|14
1734568610000|2024-12-19 00:36:50|203843.4|203753.4|203845.2|203755.2|203845.2|203755.2|203843.4|203753.4|3
1734568620000|2024-12-19 00:37:00|203841.8|203751.8|203841.6|203751.6|203844|203754|203838.1|203748.1|8
1734568630000|2024-12-19 00:37:10|203841.8|203751.8|203841.8|203751.8|203841.8|203751.8|203841.8|203751.8|1
1734568650000|2024-12-19 00:37:30|203827.5|203737.5|203842.6|203752.6|203842.6|203752.6|203827.5|203737.5|3
1734568660000|2024-12-19 00:37:40|203842.8|203752.8|203855|203765|203857.7|203767.7|203842.8|203752.8|5
1734568670000|2024-12-19 00:37:50|203858.3|203768.3|203867.8|203777.8|203870.1|203780.1|203853.7|203763.7|5
1734568680000|2024-12-19 00:38:00|203867.6|203777.6|203870.9|203780.9|203872.9|203782.9|203867.6|203777.6|5
1734568690000|2024-12-19 00:38:10|203870.7|203780.7|203870.3|203780.3|203870.7|203780.7|203870.3|203780.3|4
1734568700000|2024-12-19 00:38:20|203870.7|203780.7|203870.5|203780.5|203870.7|203780.7|203870.1|203780.1|4
1734568710000|2024-12-19 00:38:30|203868.7|203778.7|203868.4|203778.4|203868.7|203778.7|203868|203778|3
1734568720000|2024-12-19 00:38:40|203868|203778|203868|203778|203868|203778|203868|203778|1
1734568730000|2024-12-19 00:38:50|203868.4|203778.4|203870.3|203780.3|203870.3|203780.3|203867.8|203777.8|3
1734568740000|2024-12-19 00:39:00|203870.1|203780.1|203840|203750|203870.1|203780.1|203827.3|203737.3|8
1734568750000|2024-12-19 00:39:10|203840.2|203750.2|203831.3|203741.3|203840.2|203750.2|203831.3|203741.3|4
1734568760000|2024-12-19 00:39:20|203830.9|203740.9|203841.6|203751.6|203841.6|203751.6|203827.5|203737.5|7
1734568770000|2024-12-19 00:39:30|203841.8|203751.8|203840.4|203750.4|203841.8|203751.8|203836.3|203746.3|3
1734568780000|2024-12-19 00:39:40|203841.2|203751.2|203840.6|203750.6|203841.2|203751.2|203840.6|203750.6|2
1734568790000|2024-12-19 00:39:50|203841|203751|203842.9|203752.9|203842.9|203752.9|203836.4|203746.4|4
1734568800000|2024-12-19 00:40:00|203841.9|203751.9|203841.9|203751.9|203841.9|203751.9|203841.9|203751.9|1
1734568810000|2024-12-19 00:40:10|203841.7|203751.7|203840.2|203750.2|203841.7|203751.7|203836.1|203746.1|3
1734568820000|2024-12-19 00:40:20|203840.4|203750.4|203840.2|203750.2|203840.4|203750.4|203840.2|203750.2|2
1734568830000|2024-12-19 00:40:30|203840.6|203750.6|203839.8|203749.8|203840.6|203750.6|203836.2|203746.2|6
1734568840000|2024-12-19 00:40:40|203840.4|203750.4|203840.8|203750.8|203842.8|203752.8|203838.6|203748.6|7
1734568850000|2024-12-19 00:40:50|203841|203751|203839.9|203749.9|203841.2|203751.2|203838.9|203748.9|6
1734568860000|2024-12-19 00:41:00|203836.4|203746.4|203831.5|203741.5|203836.4|203746.4|203829|203739|4
1734568870000|2024-12-19 00:41:10|203827.7|203737.7|203832.3|203742.3|203832.3|203742.3|203827.7|203737.7|3
1734568880000|2024-12-19 00:41:20|203832.1|203742.1|203832.1|203742.1|203832.1|203742.1|203832.1|203742.1|1
1734568890000|2024-12-19 00:41:30|203828.5|203738.5|203839.4|203749.4|203840.6|203750.6|203825.7|203735.7|11
1734568900000|2024-12-19 00:41:40|203839.2|203749.2|203835.6|203745.6|203839.2|203749.2|203835.6|203745.6|2
1734568910000|2024-12-19 00:41:50|203834.4|203744.4|203836.8|203746.8|203836.8|203746.8|203834.4|203744.4|2
1734568920000|2024-12-19 00:42:00|203836.4|203746.4|203836.2|203746.2|203836.4|203746.4|203836.2|203746.2|2
1734568930000|2024-12-19 00:42:10|203835.5|203745.5|203837.5|203747.5|203837.8|203747.8|203834.3|203744.3|5
1734568950000|2024-12-19 00:42:30|203837.1|203747.1|203798.6|203708.6|203840.7|203750.7|203794.6|203704.6|12
1734568960000|2024-12-19 00:42:40|203798.4|203708.4|203804.3|203714.3|203805.1|203715.1|203797.8|203707.8|5
1734568970000|2024-12-19 00:42:50|203804.1|203714.1|203803.5|203713.5|203804.3|203714.3|203803.5|203713.5|3
1734568980000|2024-12-19 00:43:00|203803.7|203713.7|203804.7|203714.7|203804.7|203714.7|203803.5|203713.5|4
1734568990000|2024-12-19 00:43:10|203797.2|203707.2|203802.7|203712.7|203802.7|203712.7|203796.9|203706.9|4
1734569010000|2024-12-19 00:43:30|203802.9|203712.9|203802.9|203712.9|203802.9|203712.9|203802.9|203712.9|1
1734569020000|2024-12-19 00:43:40|203801.8|203711.8|203801.8|203711.8|203801.8|203711.8|203801.8|203711.8|1
1734569040000|2024-12-19 00:44:00|203793.4|203703.4|203796.5|203706.5|203797.4|203707.4|203793.4|203703.4|3
1734569070000|2024-12-19 00:44:30|203790.7|203700.7|203794|203704|203794|203704|203786.4|203696.4|3
1734569080000|2024-12-19 00:44:40|203789.6|203699.6|203790.2|203700.2|203790.2|203700.2|203787.1|203697.1|3
1734569090000|2024-12-19 00:44:50|203794.4|203704.4|203792|203702|203794.4|203704.4|203792|203702|2
1734569100000|2024-12-19 00:45:00|203789.2|203699.2|203790.2|203700.2|203791.3|203701.3|203786.1|203696.1|4
1734569110000|2024-12-19 00:45:10|203785.3|203695.3|203787.8|203697.8|203787.8|203697.8|203783.7|203693.7|5
1734569120000|2024-12-19 00:45:20|203787.6|203697.6|203787.7|203697.7|203788.6|203698.6|203784.2|203694.2|4
1734569160000|2024-12-19 00:46:00|203778|203688|203785|203695|203785|203695|203778|203688|4
1734569170000|2024-12-19 00:46:10|203792|203702|203784.5|203694.5|203792|203702|203773.2|203683.2|11
1734569180000|2024-12-19 00:46:20|203783.7|203693.7|203783.3|203693.3|203783.7|203693.7|203783.3|203693.3|2
1734569200000|2024-12-19 00:46:40|203778.5|203688.5|203785.9|203695.9|203793|203703|203777.3|203687.3|8
1734569210000|2024-12-19 00:46:50|203786.7|203696.7|203797.8|203707.8|203812.3|203722.3|203786.7|203696.7|14
1734569220000|2024-12-19 00:47:00|203793.7|203703.7|203802|203712|203802|203712|203793.7|203703.7|5
1734569230000|2024-12-19 00:47:10|203801.8|203711.8|203802|203712|203802|203712|203801.8|203711.8|2
1734569240000|2024-12-19 00:47:20|203801.8|203711.8|203801.8|203711.8|203801.8|203711.8|203801.8|203711.8|1
1734569250000|2024-12-19 00:47:30|203791.5|203701.5|203810.3|203720.3|203813.3|203723.3|203791.5|203701.5|4
1734569260000|2024-12-19 00:47:40|203811.3|203721.3|203799.6|203709.6|203817.1|203727.1|203796.5|203706.5|5
1734569270000|2024-12-19 00:47:50|203798.1|203708.1|203798.3|203708.3|203798.3|203708.3|203798.1|203708.1|2
1734569300000|2024-12-19 00:48:20|203792.4|203702.4|203791.7|203701.7|203793.3|203703.3|203787.5|203697.5|6
1734569310000|2024-12-19 00:48:30|203788.1|203698.1|203786.7|203696.7|203788.1|203698.1|203786.7|203696.7|3
1734569330000|2024-12-19 00:48:50|203786.5|203696.5|203786.5|203696.5|203786.5|203696.5|203786.5|203696.5|1
1734569340000|2024-12-19 00:49:00|203786.1|203696.1|203796.4|203706.4|203796.9|203706.9|203786.1|203696.1|5
1734569350000|2024-12-19 00:49:10|203795.6|203705.6|203807.8|203717.8|203807.8|203717.8|203795.6|203705.6|5
1734569360000|2024-12-19 00:49:20|203808.7|203718.7|203808.7|203718.7|203808.7|203718.7|203808.7|203718.7|1
1734569370000|2024-12-19 00:49:30|203808.9|203718.9|203798.1|203708.1|203808.9|203718.9|203798.1|203708.1|5
1734569380000|2024-12-19 00:49:40|203798.3|203708.3|203798.3|203708.3|203798.3|203708.3|203798.3|203708.3|1
1734569390000|2024-12-19 00:49:50|203796.7|203706.7|203797.3|203707.3|203797.3|203707.3|203796.7|203706.7|3
1734569400000|2024-12-19 00:50:00|203792.2|203702.2|203792.2|203702.2|203792.2|203702.2|203792.2|203702.2|1
1734569410000|2024-12-19 00:50:10|203791.7|203701.7|203790.5|203700.5|203791.7|203701.7|203789.4|203699.4|5
1734569420000|2024-12-19 00:50:20|203798.8|203708.8|203799|203709|203799|203709|203798.8|203708.8|2
1734569430000|2024-12-19 00:50:30|203806.1|203716.1|203804.7|203714.7|203806.1|203716.1|203803.5|203713.5|4
1734569440000|2024-12-19 00:50:40|203805.5|203715.5|203811.9|203721.9|203811.9|203721.9|203805.5|203715.5|2
1734569450000|2024-12-19 00:50:50|203813.7|203723.7|203832.6|203742.6|203832.6|203742.6|203812.1|203722.1|7
1734569460000|2024-12-19 00:51:00|203836.9|203746.9|203846.7|203756.7|203855.7|203765.7|203836.9|203746.9|6
1734569470000|2024-12-19 00:51:10|203851.1|203761.1|203851.3|203761.3|203857.5|203767.5|203850.3|203760.3|5
1734569480000|2024-12-19 00:51:20|203846.8|203756.8|203835.4|203745.4|203846.8|203756.8|203835.4|203745.4|4
1734569490000|2024-12-19 00:51:30|203836.6|203746.6|203843|203753|203847.3|203757.3|203836.6|203746.6|4
1734569500000|2024-12-19 00:51:40|203842.8|203752.8|203842.4|203752.4|203842.8|203752.8|203842.4|203752.4|2
1734569510000|2024-12-19 00:51:50|203841.2|203751.2|203841.2|203751.2|203842.6|203752.6|203841.2|203751.2|3
1734569520000|2024-12-19 00:52:00|203840.4|203750.4|203840.3|203750.3|203841.7|203751.7|203840.3|203750.3|4
1734569530000|2024-12-19 00:52:10|203840.9|203750.9|203867.1|203777.1|203872.8|203782.8|203837.6|203747.6|16
1734569540000|2024-12-19 00:52:20|203870.8|203780.8|203882.5|203792.5|203882.5|203792.5|203870.8|203780.8|8
1734569550000|2024-12-19 00:52:30|203878.1|203788.1|203865.5|203775.5|203878.1|203788.1|203865.5|203775.5|8
1734569580000|2024-12-19 00:53:00|203863.9|203773.9|203847.1|203757.1|203863.9|203773.9|203847.1|203757.1|5
1734569590000|2024-12-19 00:53:10|203847.3|203757.3|203847.3|203757.3|203847.3|203757.3|203847.3|203757.3|1
1734569600000|2024-12-19 00:53:20|203846.5|203756.5|203846.3|203756.3|203846.5|203756.5|203846.3|203756.3|2
1734569610000|2024-12-19 00:53:30|203843|203753|203843|203753|203843|203753|203843|203753|1
1734569630000|2024-12-19 00:53:50|203844.7|203754.7|203845|203755|203845|203755|203843|203753|3
1734569640000|2024-12-19 00:54:00|203846|203756|203844.9|203754.9|203849|203759|203844.9|203754.9|5
1734569650000|2024-12-19 00:54:10|203842.9|203752.9|203842.9|203752.9|203842.9|203752.9|203842.9|203752.9|1
1734569660000|2024-12-19 00:54:20|203838.3|203748.3|203838.5|203748.5|203838.5|203748.5|203834.3|203744.3|6
1734569670000|2024-12-19 00:54:30|203837.7|203747.7|203842.9|203752.9|203846.4|203756.4|203837.3|203747.3|10
1734569680000|2024-12-19 00:54:40|203842.3|203752.3|203842.5|203752.5|203846.8|203756.8|203842.3|203752.3|4
1734569690000|2024-12-19 00:54:50|203846.6|203756.6|203920.9|203830.9|203920.9|203830.9|203846.6|203756.6|5
1734569700000|2024-12-19 00:55:00|203907.5|203817.5|203891|203801|203907.5|203817.5|203890.8|203800.8|10
1734569710000|2024-12-19 00:55:10|203890.6|203800.6|203876.2|203786.2|203890.6|203800.6|203876.2|203786.2|7
1734569720000|2024-12-19 00:55:20|203876.4|203786.4|203876.2|203786.2|203876.4|203786.4|203876.2|203786.2|2
1734569740000|2024-12-19 00:55:40|203875.4|203785.4|203872|203782|203875.4|203785.4|203872|203782|3
1734569750000|2024-12-19 00:55:50|203868.7|203778.7|203854.6|203764.6|203869.6|203779.6|203854.6|203764.6|5
1734569760000|2024-12-19 00:56:00|203854.2|203764.2|203854.4|203764.4|203858.3|203768.3|203849.8|203759.8|9
1734569770000|2024-12-19 00:56:10|203857.5|203767.5|203853.9|203763.9|203858.1|203768.1|203853.9|203763.9|3
1734569780000|2024-12-19 00:56:20|203857.1|203767.1|203853.8|203763.8|203857.1|203767.1|203853.8|203763.8|2
1734569790000|2024-12-19 00:56:30|203857.3|203767.3|203863.9|203773.9|203868.5|203778.5|203857.3|203767.3|5
1734569800000|2024-12-19 00:56:40|203864.1|203774.1|203864.1|203774.1|203864.1|203774.1|203864.1|203774.1|1
1734569810000|2024-12-19 00:56:50|203863.9|203773.9|203863.9|203773.9|203864.1|203774.1|203863.9|203773.9|3
1734569820000|2024-12-19 00:57:00|203856|203766|203856.5|203766.5|203856.5|203766.5|203856|203766|2
1734569830000|2024-12-19 00:57:10|203867.1|203777.1|203866|203776|203884.2|203794.2|203866|203776|7
1734569840000|2024-12-19 00:57:20|203865.3|203775.3|203863.7|203773.7|203867.6|203777.6|203863.5|203773.5|8
1734569850000|2024-12-19 00:57:30|203869.7|203779.7|203880.2|203790.2|203882.5|203792.5|203869.7|203779.7|6
1734569870000|2024-12-19 00:57:50|203880.8|203790.8|203883.4|203793.4|203883.4|203793.4|203880.2|203790.2|8
1734569900000|2024-12-19 00:58:20|203887.2|203797.2|203882.4|203792.4|203887.2|203797.2|203880.9|203790.9|6
1734569910000|2024-12-19 00:58:30|203888.2|203798.2|203887.3|203797.3|203890.6|203800.6|203887.3|203797.3|3
1734569920000|2024-12-19 00:58:40|203892.2|203802.2|203889.2|203799.2|203893.4|203803.4|203887.9|203797.9|4
1734569930000|2024-12-19 00:58:50|203888.1|203798.1|203890.1|203800.1|203890.1|203800.1|203886|203796|3
1734569940000|2024-12-19 00:59:00|203889.5|203799.5|203885.6|203795.6|203890.6|203800.6|203883.6|203793.6|12
1734569960000|2024-12-19 00:59:20|203890.1|203800.1|203885.8|203795.8|203890.1|203800.1|203885.8|203795.8|4
1734569970000|2024-12-19 00:59:30|203890.6|203800.6|203894.2|203804.2|203894.2|203804.2|203890.6|203800.6|3
1734569980000|2024-12-19 00:59:40|203897.2|203807.2|203908.2|203818.2|203911.8|203821.8|203897.2|203807.2|8
1734569990000|2024-12-19 00:59:50|203904|203814|203902.7|203812.7|203904|203814|203902.7|203812.7|2
1734570000000|2024-12-19 01:00:00|203888.4|203798.4|203855.6|203765.6|203888.4|203798.4|203840.4|203750.4|28
1734570010000|2024-12-19 01:00:10|203852.1|203762.1|203850.2|203760.2|203859.4|203769.4|203850.2|203760.2|11
1734570020000|2024-12-19 01:00:20|203841|203751|203810.8|203720.8|203841|203751|203810.8|203720.8|11
1734570030000|2024-12-19 01:00:30|203812.8|203722.8|203820.3|203730.3|203820.3|203730.3|203809.9|203719.9|10
1734570040000|2024-12-19 01:00:40|203823.1|203733.1|203800.8|203710.8|203823.9|203733.9|203791.5|203701.5|12
1734570050000|2024-12-19 01:00:50|203799.6|203709.6|203802.7|203712.7|203802.9|203712.9|203799.6|203709.6|4
1734570060000|2024-12-19 01:01:00|203803.7|203713.7|203790.3|203700.3|203820.2|203730.2|203790.3|203700.3|16
1734570070000|2024-12-19 01:01:10|203793.9|203703.9|203803.1|203713.1|203803.6|203713.6|203793.9|203703.9|25
1734570080000|2024-12-19 01:01:20|203802.3|203712.3|203806.4|203716.4|203807.2|203717.2|203797.9|203707.9|22
1734570090000|2024-12-19 01:01:30|203808.9|203718.9|203812.1|203722.1|203812.1|203722.1|203808.9|203718.9|6
1734570110000|2024-12-19 01:01:50|203811.9|203721.9|203803.3|203713.3|203811.9|203721.9|203799.3|203709.3|15
1734570120000|2024-12-19 01:02:00|203803.5|203713.5|203813.6|203723.6|203813.6|203723.6|203803.5|203713.5|6
1734570130000|2024-12-19 01:02:10|203807.8|203717.8|203815.4|203725.4|203816.9|203726.9|203807.8|203717.8|6
1734570140000|2024-12-19 01:02:20|203815.8|203725.8|203815.8|203725.8|203816.6|203726.6|203815.2|203725.2|4
1734570170000|2024-12-19 01:02:50|203811.5|203721.5|203811.5|203721.5|203811.5|203721.5|203811.5|203721.5|1
1734570180000|2024-12-19 01:03:00|203812|203722|203806.3|203716.3|203815.9|203725.9|203802|203712|8
1734570190000|2024-12-19 01:03:10|203807.1|203717.1|203829.2|203739.2|203829.8|203739.8|203806.4|203716.4|7
1734570200000|2024-12-19 01:03:20|203830.2|203740.2|203830.2|203740.2|203830.2|203740.2|203830.2|203740.2|1
1734570230000|2024-12-19 01:03:50|203827.7|203737.7|203819.1|203729.1|203827.7|203737.7|203813.9|203723.9|7
1734570240000|2024-12-19 01:04:00|203818.7|203728.7|203814.7|203724.7|203818.7|203728.7|203814.7|203724.7|5
1734570250000|2024-12-19 01:04:10|203816|203726|203810.9|203720.9|203816|203726|203810.9|203720.9|4
1734570260000|2024-12-19 01:04:20|203814.7|203724.7|203814.4|203724.4|203817.8|203727.8|203810.7|203720.7|7
1734570280000|2024-12-19 01:04:40|203816.4|203726.4|203811|203721|203816.4|203726.4|203811|203721|5
1734570290000|2024-12-19 01:04:50|203814.6|203724.6|203811|203721|203814.7|203724.7|203811|203721|4
1734570300000|2024-12-19 01:05:00|203814.6|203724.6|203814.6|203724.6|203814.6|203724.6|203814.6|203724.6|1
1734570310000|2024-12-19 01:05:10|203811|203721|203814.8|203724.8|203814.8|203724.8|203811|203721|2
1734570320000|2024-12-19 01:05:20|203816.7|203726.7|203816.3|203726.3|203816.7|203726.7|203812.1|203722.1|5
1734570330000|2024-12-19 01:05:30|203811.7|203721.7|203813.7|203723.7|203813.7|203723.7|203810|203720|4
1734570340000|2024-12-19 01:05:40|203809.7|203719.7|203799.7|203709.7|203812.1|203722.1|203799.7|203709.7|4
1734570350000|2024-12-19 01:05:50|203802.4|203712.4|203808.6|203718.6|203808.6|203718.6|203802.4|203712.4|2
1734570360000|2024-12-19 01:06:00|203803.5|203713.5|203783.7|203693.7|203803.5|203713.5|203783.7|203693.7|8
1734570370000|2024-12-19 01:06:10|203787.7|203697.7|203789.1|203699.1|203789.1|203699.1|203786.3|203696.3|4
1734570390000|2024-12-19 01:06:30|203785.5|203695.5|203789.5|203699.5|203789.5|203699.5|203785.5|203695.5|2
1734570420000|2024-12-19 01:07:00|203784.2|203694.2|203784.3|203694.3|203784.3|203694.3|203784.2|203694.2|2
1734570430000|2024-12-19 01:07:10|203784.7|203694.7|203787.9|203697.9|203788.9|203698.9|203784.7|203694.7|4
1734570440000|2024-12-19 01:07:20|203787.7|203697.7|203792.7|203702.7|203792.7|203702.7|203787.7|203697.7|2
1734570450000|2024-12-19 01:07:30|203800.3|203710.3|203803.1|203713.1|203810|203720|203797.9|203707.9|22
1734570460000|2024-12-19 01:07:40|203802.5|203712.5|203801.8|203711.8|203802.5|203712.5|203797.5|203707.5|6
1734570470000|2024-12-19 01:07:50|203802.6|203712.6|203802.3|203712.3|203802.6|203712.6|203800.9|203710.9|7
1734570480000|2024-12-19 01:08:00|203801.7|203711.7|203803.3|203713.3|203804|203714|203801.7|203711.7|7
1734570490000|2024-12-19 01:08:10|203803.9|203713.9|203802.5|203712.5|203805|203715|203800.5|203710.5|6
1734570500000|2024-12-19 01:08:20|203802.7|203712.7|203801.3|203711.3|203802.7|203712.7|203797.9|203707.9|9
1734570510000|2024-12-19 01:08:30|203801.1|203711.1|203798.8|203708.8|203801.9|203711.9|203794.8|203704.8|11
1734570520000|2024-12-19 01:08:40|203799.1|203709.1|203817.3|203727.3|203821.7|203731.7|203794.8|203704.8|16
1734570530000|2024-12-19 01:08:50|203813.3|203723.3|203790.2|203700.2|203817.9|203727.9|203782.6|203692.6|13
1734570540000|2024-12-19 01:09:00|203789.7|203699.7|203788.9|203698.9|203789.7|203699.7|203783.9|203693.9|4
1734570550000|2024-12-19 01:09:10|203787.1|203697.1|203781.2|203691.2|203789.7|203699.7|203774.1|203684.1|12
1734570560000|2024-12-19 01:09:20|203782.8|203692.8|203783|203693|203788.2|203698.2|203777|203687|17
1734570570000|2024-12-19 01:09:30|203784.3|203694.3|203786.5|203696.5|203787.1|203697.1|203780.4|203690.4|4
1734570580000|2024-12-19 01:09:40|203786.1|203696.1|203782.4|203692.4|203786.1|203696.1|203778.6|203688.6|16
1734570590000|2024-12-19 01:09:50|203778.6|203688.6|203784.6|203694.6|203785.3|203695.3|203778.6|203688.6|7
1734570600000|2024-12-19 01:10:00|203781.3|203691.3|203772.8|203682.8|203783.2|203693.2|203764.6|203674.6|10
1734570610000|2024-12-19 01:10:10|203773.3|203683.3|203774.6|203684.6|203774.6|203684.6|203771.5|203681.5|3
1734570620000|2024-12-19 01:10:20|203781.6|203691.6|203777.6|203687.6|203781.6|203691.6|203775.3|203685.3|4
1734570630000|2024-12-19 01:10:30|203777.9|203687.9|203777.4|203687.4|203777.9|203687.9|203767.8|203677.8|4
1734570640000|2024-12-19 01:10:40|203777.7|203687.7|203777.2|203687.2|203777.7|203687.7|203769.9|203679.9|3
1734570650000|2024-12-19 01:10:50|203777.4|203687.4|203777.5|203687.5|203777.7|203687.7|203777.4|203687.4|3
1734570670000|2024-12-19 01:11:10|203778.1|203688.1|203776.3|203686.3|203778.1|203688.1|203776.3|203686.3|2
1734570680000|2024-12-19 01:11:20|203777.1|203687.1|203776.8|203686.8|203777.3|203687.3|203776|203686|4
1734570700000|2024-12-19 01:11:40|203777.3|203687.3|203776.3|203686.3|203777.3|203687.3|203776.3|203686.3|2
1734570710000|2024-12-19 01:11:50|203777.4|203687.4|203790.3|203700.3|203801.4|203711.4|203777.4|203687.4|9
1734570720000|2024-12-19 01:12:00|203794.3|203704.3|203792.5|203702.5|203794.3|203704.3|203792.4|203702.4|4
1734570730000|2024-12-19 01:12:10|203792.6|203702.6|203792.6|203702.6|203792.6|203702.6|203792.6|203702.6|1
1734570740000|2024-12-19 01:12:20|203792.7|203702.7|203820.7|203730.7|203821.3|203731.3|203792.3|203702.3|12
1734570750000|2024-12-19 01:12:30|203820.8|203730.8|203818.7|203728.7|203823.3|203733.3|203814|203724|6
1734570760000|2024-12-19 01:12:40|203816.7|203726.7|203819.5|203729.5|203819.5|203729.5|203816.7|203726.7|4
1734570770000|2024-12-19 01:12:50|203817.3|203727.3|203817.3|203727.3|203819.5|203729.5|203817.3|203727.3|3
1734570780000|2024-12-19 01:13:00|203819.5|203729.5|203786.6|203696.6|203819.5|203729.5|203779.7|203689.7|12
1734570790000|2024-12-19 01:13:10|203786.8|203696.8|203786.8|203696.8|203786.8|203696.8|203786.8|203696.8|1
1734570800000|2024-12-19 01:13:20|203785.6|203695.6|203787.5|203697.5|203788.8|203698.8|203785.6|203695.6|6
1734570810000|2024-12-19 01:13:30|203785.8|203695.8|203788.7|203698.7|203788.7|203698.7|203782.6|203692.6|5
1734570820000|2024-12-19 01:13:40|203786.6|203696.6|203822.1|203732.1|203822.2|203732.2|203786.4|203696.4|10
1734570830000|2024-12-19 01:13:50|203821.9|203731.9|203822.6|203732.6|203822.6|203732.6|203821.9|203731.9|2
1734570840000|2024-12-19 01:14:00|203818.4|203728.4|203820.5|203730.5|203822.2|203732.2|203816.3|203726.3|6
1734570850000|2024-12-19 01:14:10|203822.4|203732.4|203818.3|203728.3|203822.4|203732.4|203817.4|203727.4|4
1734570860000|2024-12-19 01:14:20|203821.9|203731.9|203809.7|203719.7|203821.9|203731.9|203784.8|203694.8|13
1734570870000|2024-12-19 01:14:30|203810.4|203720.4|203810.4|203720.4|203810.4|203720.4|203810.4|203720.4|1
1734570880000|2024-12-19 01:14:40|203809.8|203719.8|203809.8|203719.8|203809.8|203719.8|203809.8|203719.8|1
1734570900000|2024-12-19 01:15:00|203811.7|203721.7|203812.2|203722.2|203818.4|203728.4|203806.6|203716.6|11
1734570910000|2024-12-19 01:15:10|203808.3|203718.3|203812.3|203722.3|203816.9|203726.9|203808.1|203718.1|11
1734570920000|2024-12-19 01:15:20|203810.9|203720.9|203812.9|203722.9|203813.7|203723.7|203807.5|203717.5|7
1734570930000|2024-12-19 01:15:30|203815.4|203725.4|203818|203728|203818|203728|203815.4|203725.4|3
1734570940000|2024-12-19 01:15:40|203818.1|203728.1|203817.3|203727.3|203821.9|203731.9|203805.7|203715.7|9
1734570950000|2024-12-19 01:15:50|203804.1|203714.1|203819.1|203729.1|203819.1|203729.1|203804.1|203714.1|5
1734570960000|2024-12-19 01:16:00|203814.2|203724.2|203814.2|203724.2|203820.1|203730.1|203814.2|203724.2|3
1734570970000|2024-12-19 01:16:10|203813.7|203723.7|203787.3|203697.3|203813.7|203723.7|203776.9|203686.9|7
1734570980000|2024-12-19 01:16:20|203787.1|203697.1|203792.1|203702.1|203796.7|203706.7|203787.1|203697.1|13
1734570990000|2024-12-19 01:16:30|203796.9|203706.9|203795.8|203705.8|203798.7|203708.7|203793|203703|11
1734571000000|2024-12-19 01:16:40|203795.9|203705.9|203800.6|203710.6|203804.4|203714.4|203792.8|203702.8|11
1734571020000|2024-12-19 01:17:00|203792.5|203702.5|203792.5|203702.5|203795.9|203705.9|203788.8|203698.8|8
1734571030000|2024-12-19 01:17:10|203792.1|203702.1|203791.7|203701.7|203792.9|203702.9|203786.9|203696.9|9
1734571040000|2024-12-19 01:17:20|203790.7|203700.7|203790.2|203700.2|203790.9|203700.9|203790.2|203700.2|4
1734571050000|2024-12-19 01:17:30|203783|203693|203791.5|203701.5|203792.2|203702.2|203783|203693|4
1734571070000|2024-12-19 01:17:50|203792|203702|203793|203703|203794.5|203704.5|203785|203695|9
1734571080000|2024-12-19 01:18:00|203789.4|203699.4|203787|203697|203792.1|203702.1|203784.3|203694.3|8
1734571090000|2024-12-19 01:18:10|203776.5|203686.5|203778.6|203688.6|203782.3|203692.3|203775.6|203685.6|6
1734571100000|2024-12-19 01:18:20|203778.9|203688.9|203781.4|203691.4|203781.4|203691.4|203774.5|203684.5|5
1734571110000|2024-12-19 01:18:30|203775.5|203685.5|203778.1|203688.1|203783.4|203693.4|203774.8|203684.8|9
1734571120000|2024-12-19 01:18:40|203778.5|203688.5|203776.8|203686.8|203781.1|203691.1|203771.5|203681.5|15
1734571130000|2024-12-19 01:18:50|203776.1|203686.1|203788.7|203698.7|203789.9|203699.9|203776.1|203686.1|5
1734571140000|2024-12-19 01:19:00|203789.2|203699.2|203790.8|203700.8|203792.6|203702.6|203783.2|203693.2|8
1734571150000|2024-12-19 01:19:10|203797.7|203707.7|203830|203740|203833|203743|203797.7|203707.7|21
1734571160000|2024-12-19 01:19:20|203826.9|203736.9|203835.5|203745.5|203835.5|203745.5|203826.9|203736.9|11
1734571170000|2024-12-19 01:19:30|203833.9|203743.9|203833.8|203743.8|203835|203745|203827.2|203737.2|9
1734571180000|2024-12-19 01:19:40|203835.8|203745.8|203834|203744|203835.8|203745.8|203827.3|203737.3|6
1734571190000|2024-12-19 01:19:50|203829.4|203739.4|203836|203746|203836.5|203746.5|203829.4|203739.4|8
1734571200000|2024-12-19 01:20:00|203832.5|203742.5|203828.4|203738.4|203832.5|203742.5|203827.3|203737.3|4
1734571210000|2024-12-19 01:20:10|203831.5|203741.5|203829.8|203739.8|203835.3|203745.3|203826.3|203736.3|7
1734571220000|2024-12-19 01:20:20|203832.4|203742.4|203850.5|203760.5|203850.5|203760.5|203832.4|203742.4|7
1734571230000|2024-12-19 01:20:30|203849.5|203759.5|203817.3|203727.3|203849.5|203759.5|203813|203723|11
1734571240000|2024-12-19 01:20:40|203817.1|203727.1|203817.1|203727.1|203817.3|203727.3|203817.1|203727.1|3
1734571260000|2024-12-19 01:21:00|203814.8|203724.8|203849.1|203759.1|203852.5|203762.5|203814.8|203724.8|12
1734571270000|2024-12-19 01:21:10|203849.7|203759.7|203854.6|203764.6|203854.6|203764.6|203849.7|203759.7|4
1734571280000|2024-12-19 01:21:20|203854.4|203764.4|203819.5|203729.5|203854.4|203764.4|203813.7|203723.7|9
1734571290000|2024-12-19 01:21:30|203818.6|203728.6|203818.6|203728.6|203818.6|203728.6|203818.6|203728.6|1
1734571300000|2024-12-19 01:21:40|203812.2|203722.2|203791.1|203701.1|203812.2|203722.2|203791.1|203701.1|9
1734571310000|2024-12-19 01:21:50|203791.3|203701.3|203818.9|203728.9|203821.1|203731.1|203791.3|203701.3|17
1734571320000|2024-12-19 01:22:00|203815.2|203725.2|203804|203714|203815.4|203725.4|203801.8|203711.8|10
1734571330000|2024-12-19 01:22:10|203800.1|203710.1|203802.7|203712.7|203804.3|203714.3|203795.7|203705.7|21
1734571340000|2024-12-19 01:22:20|203802.9|203712.9|203799.2|203709.2|203806.1|203716.1|203795.9|203705.9|15
1734571350000|2024-12-19 01:22:30|203803.1|203713.1|203801.5|203711.5|203803.6|203713.6|203796.8|203706.8|15
1734571360000|2024-12-19 01:22:40|203801.9|203711.9|203806|203716|203813.1|203723.1|203798.2|203708.2|11
1734571370000|2024-12-19 01:22:50|203802.3|203712.3|203805.5|203715.5|203805.5|203715.5|203792.7|203702.7|17
1734571380000|2024-12-19 01:23:00|203804.7|203714.7|203805.7|203715.7|203805.7|203715.7|203804.7|203714.7|8
1734571390000|2024-12-19 01:23:10|203806.3|203716.3|203805.8|203715.8|203806.3|203716.3|203804.1|203714.1|12
1734571400000|2024-12-19 01:23:20|203804.9|203714.9|203800.3|203710.3|203805.5|203715.5|203795.7|203705.7|13
1734571410000|2024-12-19 01:23:30|203795.1|203705.1|203799.7|203709.7|203803.7|203713.7|203795.1|203705.1|8
1734571420000|2024-12-19 01:23:40|203801.4|203711.4|203799.3|203709.3|203801.4|203711.4|203795.3|203705.3|8
1734571430000|2024-12-19 01:23:50|203795.6|203705.6|203785.6|203695.6|203795.6|203705.6|203785.6|203695.6|9
1734571440000|2024-12-19 01:24:00|203785.8|203695.8|203792|203702|203792|203702|203785.8|203695.8|4
1734571450000|2024-12-19 01:24:10|203787.9|203697.9|203787|203697|203787.9|203697.9|203784.8|203694.8|3
1734571460000|2024-12-19 01:24:20|203785.7|203695.7|203782.6|203692.6|203790.6|203700.6|203772.7|203682.7|14
1734571470000|2024-12-19 01:24:30|203785.5|203695.5|203790.5|203700.5|203790.6|203700.6|203785.5|203695.5|5
1734571480000|2024-12-19 01:24:40|203789.8|203699.8|203790.1|203700.1|203790.1|203700.1|203789.8|203699.8|2
1734571490000|2024-12-19 01:24:50|203786.6|203696.6|203789.7|203699.7|203789.7|203699.7|203786.6|203696.6|4
1734571500000|2024-12-19 01:25:00|203790|203700|203792.7|203702.7|203792.7|203702.7|203790|203700|2
1734571510000|2024-12-19 01:25:10|203793.4|203703.4|203798.5|203708.5|203801|203711|203790.2|203700.2|9
1734571520000|2024-12-19 01:25:20|203799|203709|203798.5|203708.5|203799|203709|203798.3|203708.3|7
1734571540000|2024-12-19 01:25:40|203798.1|203708.1|203797.8|203707.8|203799.3|203709.3|203795.8|203705.8|6
1734571550000|2024-12-19 01:25:50|203798.8|203708.8|203806.4|203716.4|203812.8|203722.8|203795.9|203705.9|15
1734571560000|2024-12-19 01:26:00|203805.5|203715.5|203820.5|203730.5|203820.6|203730.6|203805.5|203715.5|11
1734571570000|2024-12-19 01:26:10|203817.2|203727.2|203814.9|203724.9|203817.3|203727.3|203806.5|203716.5|11
1734571580000|2024-12-19 01:26:20|203815|203725|203819.7|203729.7|203819.7|203729.7|203814.4|203724.4|9
1734571590000|2024-12-19 01:26:30|203817|203727|203814.8|203724.8|203817|203727|203814|203724|11
1734571600000|2024-12-19 01:26:40|203815.2|203725.2|203816|203726|203822.6|203732.6|203810.6|203720.6|10
1734571610000|2024-12-19 01:26:50|203810.6|203720.6|203810.7|203720.7|203810.8|203720.8|203808|203718|5
1734571620000|2024-12-19 01:27:00|203805|203715|203814.5|203724.5|203814.5|203724.5|203795.9|203705.9|14
1734571630000|2024-12-19 01:27:10|203814.7|203724.7|203811.1|203721.1|203814.7|203724.7|203805.6|203715.6|7
1734571640000|2024-12-19 01:27:20|203807.2|203717.2|203801.8|203711.8|203807.2|203717.2|203796.3|203706.3|14
1734571650000|2024-12-19 01:27:30|203802.7|203712.7|203799|203709|203803|203713|203795.4|203705.4|12
1734571660000|2024-12-19 01:27:40|203800.8|203710.8|203808.8|203718.8|203814|203724|203800.8|203710.8|10
1734571670000|2024-12-19 01:27:50|203814.2|203724.2|203809.4|203719.4|203814.5|203724.5|203803.5|203713.5|6
1734571680000|2024-12-19 01:28:00|203804.7|203714.7|203812.5|203722.5|203816.7|203726.7|203804.7|203714.7|9
1734571690000|2024-12-19 01:28:10|203815.6|203725.6|203813.2|203723.2|203818.4|203728.4|203811.9|203721.9|8
1734571700000|2024-12-19 01:28:20|203816.7|203726.7|203812.4|203722.4|203823.5|203733.5|203812.4|203722.4|6
1734571710000|2024-12-19 01:28:30|203810.6|203720.6|203816.4|203726.4|203816.4|203726.4|203810.6|203720.6|3
1734571720000|2024-12-19 01:28:40|203815.8|203725.8|203815.6|203725.6|203815.8|203725.8|203815.6|203725.6|2
1734571740000|2024-12-19 01:29:00|203809|203719|203809.4|203719.4|203812.5|203722.5|203809|203719|10
1734571750000|2024-12-19 01:29:10|203810.9|203720.9|203823.9|203733.9|203834.1|203744.1|203809.4|203719.4|11
1734571760000|2024-12-19 01:29:20|203824.8|203734.8|203823.1|203733.1|203824.8|203734.8|203823.1|203733.1|2
1734571770000|2024-12-19 01:29:30|203823.3|203733.3|203823.3|203733.3|203823.3|203733.3|203823.3|203733.3|1
1734571790000|2024-12-19 01:29:50|203818.4|203728.4|203842.3|203752.3|203849.3|203759.3|203818.4|203728.4|6
1734571800000|2024-12-19 01:30:00|203848.6|203758.6|203856.6|203766.6|203856.6|203766.6|203848.6|203758.6|14
1734571810000|2024-12-19 01:30:10|203856|203766|203845.7|203755.7|203856.6|203766.6|203838.9|203748.9|15
1734571820000|2024-12-19 01:30:20|203845.4|203755.4|203861.7|203771.7|203861.7|203771.7|203838.4|203748.4|23
1734571830000|2024-12-19 01:30:30|203859.5|203769.5|203852.4|203762.4|203865.1|203775.1|203852.4|203762.4|21
1734571840000|2024-12-19 01:30:40|203855.5|203765.5|203858.6|203768.6|203863.5|203773.5|203853.2|203763.2|15
1734571850000|2024-12-19 01:30:50|203858.2|203768.2|203858.6|203768.6|203858.6|203768.6|203858.2|203768.2|4
1734571860000|2024-12-19 01:31:00|203860.4|203770.4|203861.3|203771.3|203878.6|203788.6|203860|203770|11
1734571870000|2024-12-19 01:31:10|203861.5|203771.5|203860.8|203770.8|203864.7|203774.7|203860.8|203770.8|3
1734571880000|2024-12-19 01:31:20|203860.3|203770.3|203863.6|203773.6|203868.3|203778.3|203860.3|203770.3|5
1734571890000|2024-12-19 01:31:30|203860.4|203770.4|203893.4|203803.4|203905.4|203815.4|203859.8|203769.8|11
1734571900000|2024-12-19 01:31:40|203897|203807|203894|203804|203898.1|203808.1|203894|203804|8
1734571910000|2024-12-19 01:31:50|203897.4|203807.4|203900.4|203810.4|203903.4|203813.4|203894.2|203804.2|5
1734571920000|2024-12-19 01:32:00|203901.4|203811.4|203896.8|203806.8|203901.4|203811.4|203896.8|203806.8|4
1734571930000|2024-12-19 01:32:10|203890.1|203800.1|203919.7|203829.7|203928.9|203838.9|203890.1|203800.1|15
1734571940000|2024-12-19 01:32:20|203919.5|203829.5|203939.4|203849.4|203941.3|203851.3|203919.5|203829.5|6
1734571950000|2024-12-19 01:32:30|203942.6|203852.6|203941.4|203851.4|203954.1|203864.1|203941.4|203851.4|6
1734571960000|2024-12-19 01:32:40|203946.7|203856.7|203942.1|203852.1|203953.7|203863.7|203941.4|203851.4|11
1734571970000|2024-12-19 01:32:50|203941.7|203851.7|203939.1|203849.1|203942.1|203852.1|203939.1|203849.1|6
1734571980000|2024-12-19 01:33:00|203945|203855|203924.3|203834.3|203945.2|203855.2|203924.3|203834.3|7
1734571990000|2024-12-19 01:33:10|203921.2|203831.2|203926.7|203836.7|203931.2|203841.2|203921|203831|14
1734572000000|2024-12-19 01:33:20|203936.8|203846.8|203950.6|203860.6|203950.6|203860.6|203935.1|203845.1|9
1734572010000|2024-12-19 01:33:30|203944|203854|203945.4|203855.4|203951.2|203861.2|203942.3|203852.3|16
1734572020000|2024-12-19 01:33:40|203946.1|203856.1|203945.9|203855.9|203950.8|203860.8|203944.9|203854.9|9
1734572030000|2024-12-19 01:33:50|203950.8|203860.8|203933.7|203843.7|203952.7|203862.7|203933.7|203843.7|14
1734572040000|2024-12-19 01:34:00|203936.8|203846.8|203951.3|203861.3|203962.1|203872.1|203929.4|203839.4|9
1734572050000|2024-12-19 01:34:10|203952.3|203862.3|203952.6|203862.6|203956.8|203866.8|203951.8|203861.8|7
1734572060000|2024-12-19 01:34:20|203952.8|203862.8|203960.6|203870.6|203963.8|203873.8|203952.8|203862.8|12
1734572070000|2024-12-19 01:34:30|203960.3|203870.3|203944.8|203854.8|203960.3|203870.3|203944.8|203854.8|3
1734572080000|2024-12-19 01:34:40|203944.7|203854.7|203957|203867|203957|203867|203944.7|203854.7|10
1734572090000|2024-12-19 01:34:50|203953.8|203863.8|203960.1|203870.1|203960.3|203870.3|203944.2|203854.2|9
1734572100000|2024-12-19 01:35:00|203957.1|203867.1|203943.6|203853.6|203957.1|203867.1|203943.6|203853.6|13
1734572110000|2024-12-19 01:35:10|203946.4|203856.4|203952.2|203862.2|203952.2|203862.2|203940.4|203850.4|17
1734572120000|2024-12-19 01:35:20|203951.4|203861.4|203890.2|203800.2|203960.2|203870.2|203883.2|203793.2|28
1734572130000|2024-12-19 01:35:30|203889.8|203799.8|203879.4|203789.4|203889.8|203799.8|203879.2|203789.2|8
1734572140000|2024-12-19 01:35:40|203882.7|203792.7|203886.5|203796.5|203886.7|203796.7|203878.3|203788.3|8
1734572150000|2024-12-19 01:35:50|203885|203795|203902.8|203812.8|203904.9|203814.9|203884.5|203794.5|13
1734572160000|2024-12-19 01:36:00|203903.3|203813.3|203899.2|203809.2|203903.3|203813.3|203895.8|203805.8|17
1734572170000|2024-12-19 01:36:10|203898.6|203808.6|203900.4|203810.4|203901.2|203811.2|203898.3|203808.3|7
1734572180000|2024-12-19 01:36:20|203898.3|203808.3|203894.7|203804.7|203901.1|203811.1|203894.7|203804.7|7
1734572190000|2024-12-19 01:36:30|203899|203809|203895.2|203805.2|203902.7|203812.7|203895.2|203805.2|7
1734572200000|2024-12-19 01:36:40|203900.3|203810.3|203894.7|203804.7|203900.3|203810.3|203894.7|203804.7|4
1734572210000|2024-12-19 01:36:50|203895|203805|203895.6|203805.6|203898.9|203808.9|203895|203805|3
1734572220000|2024-12-19 01:37:00|203895.1|203805.1|203893.8|203803.8|203902.5|203812.5|203893.6|203803.6|14
1734572230000|2024-12-19 01:37:10|203894.7|203804.7|203893.2|203803.2|203897.1|203807.1|203891|203801|9
1734572240000|2024-12-19 01:37:20|203893.6|203803.6|203897|203807|203897|203807|203893.6|203803.6|3
1734572270000|2024-12-19 01:37:50|203897.2|203807.2|203893.4|203803.4|203897.2|203807.2|203893.4|203803.4|2
1734572280000|2024-12-19 01:38:00|203896.4|203806.4|203896|203806|203898.9|203808.9|203888.9|203798.9|7
1734572290000|2024-12-19 01:38:10|203899.8|203809.8|203907.8|203817.8|203907.8|203817.8|203893.9|203803.9|6
1734572300000|2024-12-19 01:38:20|203898.6|203808.6|203898.9|203808.9|203902.4|203812.4|203898.6|203808.6|3
1734572310000|2024-12-19 01:38:30|203898.1|203808.1|203892.7|203802.7|203899.2|203809.2|203886.6|203796.6|9
1734572320000|2024-12-19 01:38:40|203891.6|203801.6|203892.8|203802.8|203902.8|203812.8|203891.6|203801.6|9
1734572330000|2024-12-19 01:38:50|203892.4|203802.4|203892.4|203802.4|203892.4|203802.4|203892.4|203802.4|1
1734572340000|2024-12-19 01:39:00|203895.5|203805.5|203897.4|203807.4|203903.3|203813.3|203892.3|203802.3|14
1734572350000|2024-12-19 01:39:10|203894.3|203804.3|203892.7|203802.7|203903.1|203813.1|203892.7|203802.7|14
1734572360000|2024-12-19 01:39:20|203893.2|203803.2|203903|203813|203910.6|203820.6|203893.2|203803.2|7
1734572370000|2024-12-19 01:39:30|203902.3|203812.3|203896.4|203806.4|203902.3|203812.3|203896.4|203806.4|2
1734572380000|2024-12-19 01:39:40|203897.4|203807.4|203897.4|203807.4|203897.4|203807.4|203897.4|203807.4|1
1734572390000|2024-12-19 01:39:50|203892.7|203802.7|203901.3|203811.3|203901.3|203811.3|203891.7|203801.7|6
1734572400000|2024-12-19 01:40:00|203905.2|203815.2|203900|203810|203905.2|203815.2|203899.9|203809.9|3
1734572410000|2024-12-19 01:40:10|203905.3|203815.3|203898.8|203808.8|203905.3|203815.3|203898.8|203808.8|4
1734572420000|2024-12-19 01:40:20|203904.5|203814.5|203913.4|203823.4|203913.4|203823.4|203898|203808|7
1734572430000|2024-12-19 01:40:30|203917.5|203827.5|203900.2|203810.2|203917.5|203827.5|203898.3|203808.3|4
1734572440000|2024-12-19 01:40:40|203906.4|203816.4|203899.9|203809.9|203906.5|203816.5|203899.9|203809.9|5
1734572450000|2024-12-19 01:40:50|203912.5|203822.5|203897.5|203807.5|203912.5|203822.5|203893.3|203803.3|5
1734572460000|2024-12-19 01:41:00|203902.6|203812.6|203898.1|203808.1|203910.5|203820.5|203895.8|203805.8|5
1734572470000|2024-12-19 01:41:10|203903.9|203813.9|203901.4|203811.4|203914|203824|203896|203806|13
1734572480000|2024-12-19 01:41:20|203906.6|203816.6|203900.4|203810.4|203906.9|203816.9|203900.4|203810.4|4
1734572490000|2024-12-19 01:41:30|203896.7|203806.7|203903.9|203813.9|203903.9|203813.9|203896.7|203806.7|4
1734572500000|2024-12-19 01:41:40|203907.2|203817.2|203900.7|203810.7|203908.2|203818.2|203900.7|203810.7|6
1734572510000|2024-12-19 01:41:50|203901|203811|203910.7|203820.7|203911.6|203821.6|203901|203811|8
1734572520000|2024-12-19 01:42:00|203914.2|203824.2|203913.3|203823.3|203918|203828|203905|203815|10
1734572530000|2024-12-19 01:42:10|203909.9|203819.9|203911.7|203821.7|203911.7|203821.7|203905.5|203815.5|4
1734572540000|2024-12-19 01:42:20|203911.3|203821.3|203935.7|203845.7|203935.7|203845.7|203911.2|203821.2|15
1734572550000|2024-12-19 01:42:30|203934.9|203844.9|203897.3|203807.3|203935.7|203845.7|203893.1|203803.1|19
1734572560000|2024-12-19 01:42:40|203897.4|203807.4|203908.1|203818.1|203908.1|203818.1|203893.2|203803.2|10
1734572570000|2024-12-19 01:42:50|203894.7|203804.7|203835.7|203745.7|203894.8|203804.8|203835.7|203745.7|11
1734572580000|2024-12-19 01:43:00|203826.6|203736.6|203822.5|203732.5|203832.1|203742.1|203817|203727|20
1734572590000|2024-12-19 01:43:10|203822.6|203732.6|203802.8|203712.8|203822.6|203732.6|203787.6|203697.6|16
1734572600000|2024-12-19 01:43:20|203802.9|203712.9|203798.9|203708.9|203804.9|203714.9|203787|203697|10
1734572610000|2024-12-19 01:43:30|203800.9|203710.9|203791.1|203701.1|203808.6|203718.6|203791.1|203701.1|11
1734572620000|2024-12-19 01:43:40|203794.6|203704.6|203800.3|203710.3|203803.9|203713.9|203794.6|203704.6|7
1734572630000|2024-12-19 01:43:50|203800.4|203710.4|203802.1|203712.1|203803|203713|203796.5|203706.5|10
1734572640000|2024-12-19 01:44:00|203801.1|203711.1|203788.6|203698.6|203802.1|203712.1|203788.6|203698.6|12
1734572650000|2024-12-19 01:44:10|203782.8|203692.8|203793.5|203703.5|203793.5|203703.5|203782.8|203692.8|23
1734572660000|2024-12-19 01:44:20|203790.1|203700.1|203796.6|203706.6|203796.6|203706.6|203789.5|203699.5|8
1734572670000|2024-12-19 01:44:30|203795|203705|203794.7|203704.7|203795|203705|203794.5|203704.5|4
1734572680000|2024-12-19 01:44:40|203790.8|203700.8|203790.8|203700.8|203792.2|203702.2|203787.4|203697.4|9
1734572690000|2024-12-19 01:44:50|203791|203701|203796.7|203706.7|203800.3|203710.3|203791|203701|11
1734572700000|2024-12-19 01:45:00|203803.4|203713.4|203792.6|203702.6|203803.4|203713.4|203783.2|203693.2|24
1734572710000|2024-12-19 01:45:10|203794.2|203704.2|203795|203705|203797.3|203707.3|203792.3|203702.3|8
1734572720000|2024-12-19 01:45:20|203794.9|203704.9|203795.1|203705.1|203795.1|203705.1|203794.6|203704.6|4
1734572730000|2024-12-19 01:45:30|203795.2|203705.2|203801.5|203711.5|203805.7|203715.7|203795.1|203705.1|16
1734572740000|2024-12-19 01:45:40|203797.5|203707.5|203797.8|203707.8|203801.1|203711.1|203790.3|203700.3|22
1734572750000|2024-12-19 01:45:50|203796.3|203706.3|203797.1|203707.1|203798.6|203708.6|203789.7|203699.7|10
1734572760000|2024-12-19 01:46:00|203797.4|203707.4|203798.1|203708.1|203815.7|203725.7|203797.4|203707.4|12
1734572770000|2024-12-19 01:46:10|203797.5|203707.5|203798.6|203708.6|203800.1|203710.1|203796.5|203706.5|8
1734572780000|2024-12-19 01:46:20|203799.1|203709.1|203799.9|203709.9|203799.9|203709.9|203790.6|203700.6|3
1734572790000|2024-12-19 01:46:30|203799.1|203709.1|203799.1|203709.1|203799.1|203709.1|203799.1|203709.1|1
1734572800000|2024-12-19 01:46:40|203801.3|203711.3|203747.2|203657.2|203801.3|203711.3|203744.2|203654.2|12
1734572810000|2024-12-19 01:46:50|203747.4|203657.4|203747.4|203657.4|203747.6|203657.6|203746.9|203656.9|9
1734572820000|2024-12-19 01:47:00|203747.6|203657.6|203748.9|203658.9|203749|203659|203741.7|203651.7|13
1734572830000|2024-12-19 01:47:10|203749|203659|203753.7|203663.7|203763.4|203673.4|203748.9|203658.9|14
1734572840000|2024-12-19 01:47:20|203752.8|203662.8|203752.8|203662.8|203752.8|203662.8|203752.8|203662.8|1
1734572850000|2024-12-19 01:47:30|203757|203667|203771.8|203681.8|203775.8|203685.8|203757|203667|13
1734572860000|2024-12-19 01:47:40|203770.3|203680.3|203777.2|203687.2|203777.2|203687.2|203770.3|203680.3|5
1734572870000|2024-12-19 01:47:50|203774|203684|203774|203684|203774|203684|203774|203684|1
1734572880000|2024-12-19 01:48:00|203774.2|203684.2|203766.8|203676.8|203775.6|203685.6|203766.8|203676.8|14
1734572890000|2024-12-19 01:48:10|203770.4|203680.4|203766.8|203676.8|203770.4|203680.4|203766.8|203676.8|2
1734572900000|2024-12-19 01:48:20|203762.5|203672.5|203736.9|203646.9|203762.5|203672.5|203729|203639|17
1734572910000|2024-12-19 01:48:30|203741.8|203651.8|203747.7|203657.7|203752.1|203662.1|203741.8|203651.8|12
1734572920000|2024-12-19 01:48:40|203752.1|203662.1|203748.6|203658.6|203753.9|203663.9|203747.4|203657.4|14
1734572930000|2024-12-19 01:48:50|203753.1|203663.1|203753.4|203663.4|203758.5|203668.5|203747.2|203657.2|22
1734572940000|2024-12-19 01:49:00|203750|203660|203749.2|203659.2|203753.4|203663.4|203749.2|203659.2|11
1734572950000|2024-12-19 01:49:10|203753.7|203663.7|203753.9|203663.9|203754.1|203664.1|203748.9|203658.9|12
1734572960000|2024-12-19 01:49:20|203748.9|203658.9|203764.1|203674.1|203764.1|203674.1|203748.9|203658.9|9
1734572970000|2024-12-19 01:49:30|203758.5|203668.5|203758.5|203668.5|203758.5|203668.5|203758.5|203668.5|1
1734572980000|2024-12-19 01:49:40|203754.6|203664.6|203763.9|203673.9|203766|203676|203754.6|203664.6|7
1734572990000|2024-12-19 01:49:50|203766.8|203676.8|203778.4|203688.4|203780.8|203690.8|203766.8|203676.8|8
1734573000000|2024-12-19 01:50:00|203781.1|203691.1|203785.3|203695.3|203785.3|203695.3|203773.3|203683.3|8
1734573010000|2024-12-19 01:50:10|203789.6|203699.6|203793.1|203703.1|203797.9|203707.9|203779.8|203689.8|16
1734573020000|2024-12-19 01:50:20|203787.9|203697.9|203790.9|203700.9|203795.2|203705.2|203783.9|203693.9|12
1734573030000|2024-12-19 01:50:30|203788|203698|203789.3|203699.3|203798.6|203708.6|203783.3|203693.3|18
1734573040000|2024-12-19 01:50:40|203786.5|203696.5|203786|203696|203786.5|203696.5|203786|203696|2
1734573050000|2024-12-19 01:50:50|203782.9|203692.9|203785.9|203695.9|203788.9|203698.9|203778.4|203688.4|5
1734573070000|2024-12-19 01:51:10|203786.1|203696.1|203783.7|203693.7|203790.9|203700.9|203783.7|203693.7|11
1734573080000|2024-12-19 01:51:20|203786.4|203696.4|203786.4|203696.4|203789.5|203699.5|203783.9|203693.9|5
1734573090000|2024-12-19 01:51:30|203782.8|203692.8|203756|203666|203789.3|203699.3|203750.1|203660.1|25
1734573100000|2024-12-19 01:51:40|203761|203671|203760.5|203670.5|203761.2|203671.2|203755.5|203665.5|13
1734573110000|2024-12-19 01:51:50|203755.5|203665.5|203759|203669|203760.5|203670.5|203749.1|203659.1|17
1734573120000|2024-12-19 01:52:00|203756|203666|203746.3|203656.3|203756|203666|203738.2|203648.2|9
1734573140000|2024-12-19 01:52:20|203742|203652|203730.7|203640.7|203742|203652|203730.4|203640.4|3
1734573150000|2024-12-19 01:52:30|203732|203642|203737.4|203647.4|203737.4|203647.4|203732|203642|3
1734573160000|2024-12-19 01:52:40|203740.5|203650.5|203756.6|203666.6|203757.3|203667.3|203740.5|203650.5|16
1734573170000|2024-12-19 01:52:50|203750.4|203660.4|203747.6|203657.6|203758.1|203668.1|203747.6|203657.6|10
1734573180000|2024-12-19 01:53:00|203750.4|203660.4|203748.6|203658.6|203756.9|203666.9|203747.9|203657.9|13
1734573190000|2024-12-19 01:53:10|203752.3|203662.3|203750.3|203660.3|203757.1|203667.1|203741.3|203651.3|13
1734573200000|2024-12-19 01:53:20|203755.1|203665.1|203750.8|203660.8|203757.1|203667.1|203750.8|203660.8|19
1734573210000|2024-12-19 01:53:30|203749.8|203659.8|203745.8|203655.8|203749.8|203659.8|203745.8|203655.8|2
1734573220000|2024-12-19 01:53:40|203750.1|203660.1|203754.1|203664.1|203754.1|203664.1|203750.1|203660.1|2
1734573230000|2024-12-19 01:53:50|203755.8|203665.8|203751.9|203661.9|203759.1|203669.1|203748.1|203658.1|16
1734573240000|2024-12-19 01:54:00|203755.9|203665.9|203754.3|203664.3|203755.9|203665.9|203747.8|203657.8|18
1734573250000|2024-12-19 01:54:10|203746.3|203656.3|203748.9|203658.9|203749.6|203659.6|203743.9|203653.9|8
1734573260000|2024-12-19 01:54:20|203752.6|203662.6|203752.3|203662.3|203753.5|203663.5|203745|203655|11
1734573270000|2024-12-19 01:54:30|203754.7|203664.7|203742.3|203652.3|203754.7|203664.7|203742.3|203652.3|5
1734573280000|2024-12-19 01:54:40|203745.1|203655.1|203757.1|203667.1|203757.1|203667.1|203745.1|203655.1|8
1734573290000|2024-12-19 01:54:50|203752.5|203662.5|203769.7|203679.7|203769.7|203679.7|203752.1|203662.1|8
1734573300000|2024-12-19 01:55:00|203788.2|203698.2|203776.4|203686.4|203788.2|203698.2|203776.4|203686.4|9
1734573310000|2024-12-19 01:55:10|203776.5|203686.5|203787.5|203697.5|203804.5|203714.5|203776.5|203686.5|17
1734573320000|2024-12-19 01:55:20|203787.4|203697.4|203783.9|203693.9|203788.2|203698.2|203777.2|203687.2|10
1734573330000|2024-12-19 01:55:30|203780.1|203690.1|203780|203690|203784.1|203694.1|203780|203690|6
1734573340000|2024-12-19 01:55:40|203784.2|203694.2|203780|203690|203784.2|203694.2|203780|203690|4
1734573350000|2024-12-19 01:55:50|203784|203694|203783.4|203693.4|203784|203694|203779.6|203689.6|4
1734573360000|2024-12-19 01:56:00|203783.6|203693.6|203787.5|203697.5|203792|203702|203779.8|203689.8|10
1734573370000|2024-12-19 01:56:10|203787.7|203697.7|203781.6|203691.6|203787.7|203697.7|203766.5|203676.5|13
1734573380000|2024-12-19 01:56:20|203777|203687|203766.3|203676.3|203777|203687|203761.1|203671.1|5
1734573390000|2024-12-19 01:56:30|203760.9|203670.9|203741.9|203651.9|203765.1|203675.1|203731.1|203641.1|7
1734573400000|2024-12-19 01:56:40|203730.8|203640.8|203742.2|203652.2|203747.9|203657.9|203730.8|203640.8|12
1734573410000|2024-12-19 01:56:50|203741.8|203651.8|203746.7|203656.7|203747.2|203657.2|203737.7|203647.7|11
1734573420000|2024-12-19 01:57:00|203751.1|203661.1|203743|203653|203760|203670|203743|203653|12
1734573430000|2024-12-19 01:57:10|203746.3|203656.3|203744.8|203654.8|203748.5|203658.5|203740.2|203650.2|7
1734573440000|2024-12-19 01:57:20|203748.1|203658.1|203747.7|203657.7|203753.5|203663.5|203747.7|203657.7|3
1734573450000|2024-12-19 01:57:30|203747.5|203657.5|203744|203654|203748.5|203658.5|203739.8|203649.8|6
1734573460000|2024-12-19 01:57:40|203748.8|203658.8|203735.2|203645.2|203748.8|203658.8|203735.2|203645.2|3
1734573470000|2024-12-19 01:57:50|203740|203650|203745|203655|203745|203655|203740|203650|2
1734573480000|2024-12-19 01:58:00|203735|203645|203732.4|203642.4|203735|203645|203729.3|203639.3|13
1734573490000|2024-12-19 01:58:10|203732.2|203642.2|203747.8|203657.8|203747.8|203657.8|203732.2|203642.2|13
1734573500000|2024-12-19 01:58:20|203747.9|203657.9|203747.9|203657.9|203747.9|203657.9|203747.9|203657.9|1
1734573510000|2024-12-19 01:58:30|203749.5|203659.5|203744.4|203654.4|203750.4|203660.4|203744.4|203654.4|3
1734573520000|2024-12-19 01:58:40|203741|203651|203742.3|203652.3|203751|203661|203741|203651|7
1734573530000|2024-12-19 01:58:50|203740.7|203650.7|203750.9|203660.9|203750.9|203660.9|203740.7|203650.7|3
1734573540000|2024-12-19 01:59:00|203747.6|203657.6|203743.2|203653.2|203747.6|203657.6|203742|203652|5
1734573550000|2024-12-19 01:59:10|203738.8|203648.8|203744.9|203654.9|203747.4|203657.4|203738.8|203648.8|8
1734573560000|2024-12-19 01:59:20|203749.2|203659.2|203744.6|203654.6|203749.2|203659.2|203744.6|203654.6|4
1734573570000|2024-12-19 01:59:30|203747.8|203657.8|203745.5|203655.5|203751.5|203661.5|203739.5|203649.5|8
1734573580000|2024-12-19 01:59:40|203749.3|203659.3|203749.3|203659.3|203749.3|203659.3|203739.6|203649.6|8
1734573590000|2024-12-19 01:59:50|203746.1|203656.1|203745.3|203655.3|203749.3|203659.3|203738.4|203648.4|10
1734573600000|2024-12-19 02:00:00|203738.3|203648.3|203767.8|203677.8|203770.1|203680.1|203731.6|203641.6|15
1734573610000|2024-12-19 02:00:10|203768.4|203678.4|203767.4|203677.4|203768.4|203678.4|203761.2|203671.2|4
1734573620000|2024-12-19 02:00:20|203762.6|203672.6|203737.1|203647.1|203762.6|203672.6|203734.8|203644.8|13
1734573630000|2024-12-19 02:00:30|203737.2|203647.2|203736.7|203646.7|203743.4|203653.4|203718.5|203628.5|4
1734573640000|2024-12-19 02:00:40|203736.6|203646.6|203729.2|203639.2|203736.6|203646.6|203729.2|203639.2|3
1734573650000|2024-12-19 02:00:50|203736.3|203646.3|203729.2|203639.2|203736.3|203646.3|203729.2|203639.2|2
1734573660000|2024-12-19 02:01:00|203743.8|203653.8|203738.5|203648.5|203743.8|203653.8|203738.5|203648.5|3
1734573670000|2024-12-19 02:01:10|203732.7|203642.7|203739.5|203649.5|203739.5|203649.5|203732.7|203642.7|2
1734573680000|2024-12-19 02:01:20|203738.7|203648.7|203772.7|203682.7|203777.3|203687.3|203738.7|203648.7|9
1734573690000|2024-12-19 02:01:30|203772.5|203682.5|203812.8|203722.8|203812.8|203722.8|203772.5|203682.5|10
1734573700000|2024-12-19 02:01:40|203807.1|203717.1|203810.4|203720.4|203810.4|203720.4|203797.1|203707.1|9
1734573710000|2024-12-19 02:01:50|203810.1|203720.1|203790.9|203700.9|203810.1|203720.1|203785.8|203695.8|11
1734573720000|2024-12-19 02:02:00|203791.3|203701.3|203791.4|203701.4|203791.6|203701.6|203791.3|203701.3|3
1734573730000|2024-12-19 02:02:10|203791.7|203701.7|203791.4|203701.4|203793.3|203703.3|203785.8|203695.8|16
1734573740000|2024-12-19 02:02:20|203785.7|203695.7|203784.4|203694.4|203785.7|203695.7|203782|203692|3
1734573760000|2024-12-19 02:02:40|203785.1|203695.1|203788.6|203698.6|203788.6|203698.6|203785.1|203695.1|2
1734573770000|2024-12-19 02:02:50|203792.9|203702.9|203795.5|203705.5|203795.5|203705.5|203787.8|203697.8|9
1734573780000|2024-12-19 02:03:00|203796.4|203706.4|203821.3|203731.3|203825.9|203735.9|203796.4|203706.4|12
1734573790000|2024-12-19 02:03:10|203818.8|203728.8|203806|203716|203818.8|203728.8|203806|203716|4
1734573800000|2024-12-19 02:03:20|203807.3|203717.3|203803.6|203713.6|203814.4|203724.4|203802.1|203712.1|7
1734573810000|2024-12-19 02:03:30|203807.4|203717.4|203810.6|203720.6|203810.6|203720.6|203807.4|203717.4|3
1734573820000|2024-12-19 02:03:40|203810.8|203720.8|203806.2|203716.2|203810.8|203720.8|203803.2|203713.2|3
1734573830000|2024-12-19 02:03:50|203809.8|203719.8|203815.6|203725.6|203815.6|203725.6|203809.8|203719.8|4
1734573840000|2024-12-19 02:04:00|203815.8|203725.8|203807.9|203717.9|203815.8|203725.8|203802.3|203712.3|3
1734573850000|2024-12-19 02:04:10|203810.9|203720.9|203810.9|203720.9|203816.4|203726.4|203810.9|203720.9|3
1734573860000|2024-12-19 02:04:20|203811.1|203721.1|203815.9|203725.9|203816|203726|203811.1|203721.1|4
1734573870000|2024-12-19 02:04:30|203811.1|203721.1|203810.5|203720.5|203811.1|203721.1|203810.5|203720.5|2
1734573880000|2024-12-19 02:04:40|203811.1|203721.1|203813.8|203723.8|203813.8|203723.8|203805.9|203715.9|4
1734573890000|2024-12-19 02:04:50|203814|203724|203813.8|203723.8|203814|203724|203805.9|203715.9|5
1734573900000|2024-12-19 02:05:00|203805.9|203715.9|203805.9|203715.9|203814.3|203724.3|203805.9|203715.9|3
1734573910000|2024-12-19 02:05:10|203807.4|203717.4|203813.6|203723.6|203813.9|203723.9|203807.1|203717.1|9
1734573920000|2024-12-19 02:05:20|203808.6|203718.6|203813.6|203723.6|203813.6|203723.6|203808.6|203718.6|3
1734573930000|2024-12-19 02:05:30|203809.1|203719.1|203809.1|203719.1|203809.1|203719.1|203809.1|203719.1|1
1734573940000|2024-12-19 02:05:40|203808.7|203718.7|203808.7|203718.7|203808.7|203718.7|203808.7|203718.7|1
1734573950000|2024-12-19 02:05:50|203815.3|203725.3|203809.7|203719.7|203815.3|203725.3|203803.5|203713.5|5
1734573960000|2024-12-19 02:06:00|203804|203714|203801.9|203711.9|203810.3|203720.3|203797|203707|11
1734573970000|2024-12-19 02:06:10|203807.4|203717.4|203800.1|203710.1|203808.2|203718.2|203796.9|203706.9|6
1734573980000|2024-12-19 02:06:20|203802.5|203712.5|203802.5|203712.5|203802.5|203712.5|203802.5|203712.5|1
1734573990000|2024-12-19 02:06:30|203802.9|203712.9|203803.1|203713.1|203811.4|203721.4|203797.8|203707.8|7
1734574000000|2024-12-19 02:06:40|203803.5|203713.5|203804.3|203714.3|203812.3|203722.3|203803.5|203713.5|7
1734574010000|2024-12-19 02:06:50|203812.3|203722.3|203802.4|203712.4|203812.3|203722.3|203798.7|203708.7|5
1734574020000|2024-12-19 02:07:00|203806|203716|203807.8|203717.8|203812.3|203722.3|203800.9|203710.9|11
1734574040000|2024-12-19 02:07:20|203810.6|203720.6|203809.3|203719.3|203810.6|203720.6|203800|203710|4
1734574050000|2024-12-19 02:07:30|203808.7|203718.7|203803.5|203713.5|203808.7|203718.7|203800.8|203710.8|7
1734574060000|2024-12-19 02:07:40|203807.4|203717.4|203797.8|203707.8|203811|203721|203797.8|203707.8|6
1734574070000|2024-12-19 02:07:50|203796.3|203706.3|203798.7|203708.7|203802.4|203712.4|203792|203702|12
1734574080000|2024-12-19 02:08:00|203807|203717|203796.1|203706.1|203807|203717|203796.1|203706.1|3
1734574090000|2024-12-19 02:08:10|203792.2|203702.2|203779.7|203689.7|203792.2|203702.2|203771.1|203681.1|9
1734574100000|2024-12-19 02:08:20|203775.5|203685.5|203775.5|203685.5|203775.5|203685.5|203775.5|203685.5|1
1734574120000|2024-12-19 02:08:40|203775.4|203685.4|203801.6|203711.6|203808.7|203718.7|203775.4|203685.4|12
1734574140000|2024-12-19 02:09:00|203805.6|203715.6|203811.6|203721.6|203811.6|203721.6|203805.6|203715.6|3
1734574150000|2024-12-19 02:09:10|203808.9|203718.9|203802.4|203712.4|203808.9|203718.9|203801|203711|6
1734574160000|2024-12-19 02:09:20|203799.7|203709.7|203797.3|203707.3|203808.7|203718.7|203795.9|203705.9|8
1734574170000|2024-12-19 02:09:30|203799.8|203709.8|203810.7|203720.7|203813.8|203723.8|203799.8|203709.8|4
1734574180000|2024-12-19 02:09:40|203806.6|203716.6|203806.6|203716.6|203806.6|203716.6|203806.6|203716.6|1
1734574190000|2024-12-19 02:09:50|203809.9|203719.9|203809.9|203719.9|203809.9|203719.9|203809.9|203719.9|1
1734574200000|2024-12-19 02:10:00|203806.6|203716.6|203806.6|203716.6|203806.6|203716.6|203806.6|203716.6|1
1734574210000|2024-12-19 02:10:10|203809.3|203719.3|203804.2|203714.2|203809.3|203719.3|203804.2|203714.2|2
1734574220000|2024-12-19 02:10:20|203809.3|203719.3|203814.8|203724.8|203815.8|203725.8|203809.3|203719.3|4
1734574230000|2024-12-19 02:10:30|203811.1|203721.1|203811.1|203721.1|203811.1|203721.1|203811.1|203721.1|1
1734574250000|2024-12-19 02:10:50|203807.4|203717.4|203807.4|203717.4|203807.4|203717.4|203807.4|203717.4|1
1734574260000|2024-12-19 02:11:00|203803.9|203713.9|203798.5|203708.5|203803.9|203713.9|203790|203700|8
1734574270000|2024-12-19 02:11:10|203798.7|203708.7|203800.2|203710.2|203800.2|203710.2|203795.3|203705.3|3
1734574280000|2024-12-19 02:11:20|203799.4|203709.4|203800.4|203710.4|203800.4|203710.4|203799.4|203709.4|3
1734574290000|2024-12-19 02:11:30|203800.7|203710.7|203805.7|203715.7|203805.7|203715.7|203800.7|203710.7|3
1734574300000|2024-12-19 02:11:40|203807.3|203717.3|203807.3|203717.3|203807.3|203717.3|203807.3|203717.3|1
1734574310000|2024-12-19 02:11:50|203804.6|203714.6|203802.8|203712.8|203804.6|203714.6|203802.8|203712.8|2
1734574330000|2024-12-19 02:12:10|203799.1|203709.1|203805.8|203715.8|203805.8|203715.8|203796.5|203706.5|7
1734574340000|2024-12-19 02:12:20|203797|203707|203795.8|203705.8|203800.3|203710.3|203795.8|203705.8|3
1734574360000|2024-12-19 02:12:40|203797.2|203707.2|203797.2|203707.2|203797.2|203707.2|203797.2|203707.2|1
1734574370000|2024-12-19 02:12:50|203801.2|203711.2|203805.2|203715.2|203807.7|203717.7|203801.2|203711.2|8
1734574380000|2024-12-19 02:13:00|203807.2|203717.2|203805.9|203715.9|203809.5|203719.5|203805.9|203715.9|5
1734574390000|2024-12-19 02:13:10|203807.7|203717.7|203805.5|203715.5|203807.7|203717.7|203805.5|203715.5|2
1734574400000|2024-12-19 02:13:20|203807.7|203717.7|203805.9|203715.9|203807.7|203717.7|203805.9|203715.9|2
1734574410000|2024-12-19 02:13:30|203804.8|203714.8|203805.8|203715.8|203805.8|203715.8|203802|203712|5
1734574420000|2024-12-19 02:13:40|203811|203721|203808.5|203718.5|203811|203721|203808.5|203718.5|2
1734574430000|2024-12-19 02:13:50|203808.3|203718.3|203808.3|203718.3|203808.3|203718.3|203808.3|203718.3|1
1734574450000|2024-12-19 02:14:10|203810|203720|203807.2|203717.2|203810|203720|203807.2|203717.2|3
1734574470000|2024-12-19 02:14:30|203806.8|203716.8|203809.5|203719.5|203809.5|203719.5|203806.8|203716.8|3
1734574480000|2024-12-19 02:14:40|203811.8|203721.8|203812.2|203722.2|203813.3|203723.3|203811.8|203721.8|3
1734574490000|2024-12-19 02:14:50|203815.5|203725.5|203824.7|203734.7|203824.7|203734.7|203815.5|203725.5|2
1734574500000|2024-12-19 02:15:00|203829|203739|203823.9|203733.9|203829|203739|203823.9|203733.9|4
1734574510000|2024-12-19 02:15:10|203824.2|203734.2|203824.3|203734.3|203827.6|203737.6|203824.2|203734.2|3
1734574520000|2024-12-19 02:15:20|203827.6|203737.6|203827.6|203737.6|203827.6|203737.6|203827.6|203737.6|1
1734574530000|2024-12-19 02:15:30|203821|203731|203820.3|203730.3|203825.3|203735.3|203820.3|203730.3|7
1734574540000|2024-12-19 02:15:40|203820.8|203730.8|203820.2|203730.2|203820.8|203730.8|203820.2|203730.2|2
1734574550000|2024-12-19 02:15:50|203819.7|203729.7|203813.9|203723.9|203819.7|203729.7|203813.9|203723.9|3
1734574560000|2024-12-19 02:16:00|203818.5|203728.5|203800|203710|203818.5|203728.5|203800|203710|6
1734574570000|2024-12-19 02:16:10|203803|203713|203802|203712|203808.2|203718.2|203799.5|203709.5|7
1734574580000|2024-12-19 02:16:20|203798.8|203708.8|203770.7|203680.7|203798.8|203708.8|203770.7|203680.7|7
1734574590000|2024-12-19 02:16:30|203770.6|203680.6|203770.6|203680.6|203770.6|203680.6|203770.6|203680.6|1
1734574610000|2024-12-19 02:16:50|203766.4|203676.4|203767.5|203677.5|203767.5|203677.5|203762.5|203672.5|4
1734574620000|2024-12-19 02:17:00|203766.3|203676.3|203761.2|203671.2|203766.3|203676.3|203757|203667|3
1734574630000|2024-12-19 02:17:10|203763.8|203673.8|203759.4|203669.4|203765.9|203675.9|203759.4|203669.4|7
1734574640000|2024-12-19 02:17:20|203762.9|203672.9|203758|203668|203762.9|203672.9|203758|203668|2
1734574650000|2024-12-19 02:17:30|203761|203671|203784.6|203694.6|203794.8|203704.8|203758|203668|10
1734574660000|2024-12-19 02:17:40|203784.8|203694.8|203784.6|203694.6|203784.8|203694.8|203784.6|203694.6|2
1734574670000|2024-12-19 02:17:50|203784.3|203694.3|203784.6|203694.6|203784.6|203694.6|203780.1|203690.1|4
1734574680000|2024-12-19 02:18:00|203780.6|203690.6|203776.9|203686.9|203784.4|203694.4|203772.8|203682.8|12
1734574690000|2024-12-19 02:18:10|203776.4|203686.4|203774.8|203684.8|203777.9|203687.9|203773.1|203683.1|6
1734574700000|2024-12-19 02:18:20|203771.3|203681.3|203775.5|203685.5|203775.5|203685.5|203771.3|203681.3|2
1734574710000|2024-12-19 02:18:30|203770|203680|203759.6|203669.6|203770|203680|203759.6|203669.6|3
1734574720000|2024-12-19 02:18:40|203759.7|203669.7|203759.4|203669.4|203759.7|203669.7|203756.6|203666.6|4
1734574730000|2024-12-19 02:18:50|203754|203664|203754.2|203664.2|203754.2|203664.2|203750.8|203660.8|3
1734574740000|2024-12-19 02:19:00|203750.8|203660.8|203761.6|203671.6|203762.5|203672.5|203750.8|203660.8|9
1734574750000|2024-12-19 02:19:10|203761.8|203671.8|203794.1|203704.1|203798.9|203708.9|203761.8|203671.8|13
1734574760000|2024-12-19 02:19:20|203790.2|203700.2|203792.6|203702.6|203792.6|203702.6|203790.2|203700.2|3
1734574780000|2024-12-19 02:19:40|203796|203706|203803|203713|203803|203713|203793.2|203703.2|5
1734574790000|2024-12-19 02:19:50|203800.3|203710.3|203800.3|203710.3|203800.3|203710.3|203800.3|203710.3|1
1734574800000|2024-12-19 02:20:00|203798.2|203708.2|203797.7|203707.7|203798.2|203708.2|203797.5|203707.5|3
1734574810000|2024-12-19 02:20:10|203797.5|203707.5|203797.5|203707.5|203797.5|203707.5|203797.5|203707.5|1
1734574820000|2024-12-19 02:20:20|203796.3|203706.3|203796.3|203706.3|203796.3|203706.3|203796.3|203706.3|1
1734574830000|2024-12-19 02:20:30|203797.3|203707.3|203796.3|203706.3|203799.3|203709.3|203796.3|203706.3|4
1734574840000|2024-12-19 02:20:40|203797.5|203707.5|203798.3|203708.3|203798.3|203708.3|203797.5|203707.5|2
1734574850000|2024-12-19 02:20:50|203798.6|203708.6|203796.6|203706.6|203799.1|203709.1|203796.6|203706.6|3
1734574860000|2024-12-19 02:21:00|203799.6|203709.6|203814.4|203724.4|203820.2|203730.2|203799.6|203709.6|7
1734574870000|2024-12-19 02:21:10|203811.7|203721.7|203811.7|203721.7|203811.7|203721.7|203811.7|203721.7|1
1734574880000|2024-12-19 02:21:20|203814.5|203724.5|203816.2|203726.2|203816.2|203726.2|203814.5|203724.5|2
1734574900000|2024-12-19 02:21:40|203813.2|203723.2|203813.2|203723.2|203813.2|203723.2|203813.2|203723.2|1
1734574920000|2024-12-19 02:22:00|203812.3|203722.3|203810.7|203720.7|203817|203727|203806.4|203716.4|18
1734574930000|2024-12-19 02:22:10|203806.5|203716.5|203766.4|203676.4|203806.5|203716.5|203765.8|203675.8|10
1734574940000|2024-12-19 02:22:20|203766.2|203676.2|203762.6|203672.6|203766.4|203676.4|203759.7|203669.7|7
1734574950000|2024-12-19 02:22:30|203762.8|203672.8|203762.8|203672.8|203762.8|203672.8|203762.8|203672.8|1
1734574960000|2024-12-19 02:22:40|203762.6|203672.6|203762.6|203672.6|203762.6|203672.6|203762.6|203672.6|1
1734574970000|2024-12-19 02:22:50|203756.4|203666.4|203760.8|203670.8|203765.3|203675.3|203752.2|203662.2|6
1734574980000|2024-12-19 02:23:00|203763.8|203673.8|203760.5|203670.5|203763.8|203673.8|203760.5|203670.5|4
1734574990000|2024-12-19 02:23:10|203755|203665|203754.9|203664.9|203755|203665|203754.9|203664.9|2
1734575000000|2024-12-19 02:23:20|203761.2|203671.2|203774.5|203684.5|203774.5|203684.5|203761.2|203671.2|4
1734575010000|2024-12-19 02:23:30|203777.7|203687.7|203779.9|203689.9|203788.8|203698.8|203767|203677|12
1734575030000|2024-12-19 02:23:50|203779.2|203689.2|203776.9|203686.9|203779.2|203689.2|203776.1|203686.1|3
1734575040000|2024-12-19 02:24:00|203776.5|203686.5|203776.1|203686.1|203776.5|203686.5|203776.1|203686.1|2
1734575050000|2024-12-19 02:24:10|203775|203685|203775|203685|203775|203685|203775|203685|1
1734575060000|2024-12-19 02:24:20|203779.5|203689.5|203725.3|203635.3|203782.5|203692.5|203722.2|203632.2|15
1734575070000|2024-12-19 02:24:30|203723.4|203633.4|203723.1|203633.1|203729.6|203639.6|203716.5|203626.5|9
1734575080000|2024-12-19 02:24:40|203726.7|203636.7|203724.3|203634.3|203726.7|203636.7|203720.8|203630.8|5
1734575090000|2024-12-19 02:24:50|203727|203637|203723.9|203633.9|203727.2|203637.2|203723.9|203633.9|4
1734575100000|2024-12-19 02:25:00|203727|203637|203723.8|203633.8|203728.2|203638.2|203720.3|203630.3|8
1734575110000|2024-12-19 02:25:10|203726.9|203636.9|203719.9|203629.9|203726.9|203636.9|203719.7|203629.7|4
1734575120000|2024-12-19 02:25:20|203727.9|203637.9|203727.9|203637.9|203727.9|203637.9|203727.9|203637.9|1
1734575130000|2024-12-19 02:25:30|203731.2|203641.2|203741.3|203651.3|203741.3|203651.3|203731.2|203641.2|3
1734575140000|2024-12-19 02:25:40|203741.6|203651.6|203741.6|203651.6|203741.6|203651.6|203741.6|203651.6|1
1734575150000|2024-12-19 02:25:50|203745.2|203655.2|203741.1|203651.1|203749.2|203659.2|203740.9|203650.9|5
1734575160000|2024-12-19 02:26:00|203740.9|203650.9|203741.4|203651.4|203746.7|203656.7|203740.9|203650.9|7
1734575170000|2024-12-19 02:26:10|203741.2|203651.2|203724.6|203634.6|203741.2|203651.2|203718.2|203628.2|8
1734575180000|2024-12-19 02:26:20|203721.4|203631.4|203721.2|203631.2|203722.7|203632.7|203718.5|203628.5|6
1734575190000|2024-12-19 02:26:30|203721|203631|203721|203631|203721|203631|203721|203631|1
1734575200000|2024-12-19 02:26:40|203723.6|203633.6|203726.5|203636.5|203726.5|203636.5|203723.6|203633.6|3
1734575210000|2024-12-19 02:26:50|203723.4|203633.4|203723.4|203633.4|203723.4|203633.4|203723.4|203633.4|1
1734575220000|2024-12-19 02:27:00|203730.1|203640.1|203730.1|203640.1|203730.1|203640.1|203730.1|203640.1|1
1734575230000|2024-12-19 02:27:10|203734.2|203644.2|203758.3|203668.3|203758.3|203668.3|203734.2|203644.2|10
1734575240000|2024-12-19 02:27:20|203758.2|203668.2|203750|203660|203758.2|203668.2|203750|203660|2
1734575250000|2024-12-19 02:27:30|203749.2|203659.2|203777.6|203687.6|203780.6|203690.6|203747.6|203657.6|13
1734575260000|2024-12-19 02:27:40|203777.5|203687.5|203774.2|203684.2|203789.9|203699.9|203768.6|203678.6|10
1734575270000|2024-12-19 02:27:50|203774.3|203684.3|203774.3|203684.3|203774.3|203684.3|203774.3|203684.3|1
1734575280000|2024-12-19 02:28:00|203776.3|203686.3|203773.8|203683.8|203776.3|203686.3|203773.8|203683.8|2
1734575290000|2024-12-19 02:28:10|203770.2|203680.2|203767.7|203677.7|203770.8|203680.8|203767.7|203677.7|5
1734575300000|2024-12-19 02:28:20|203764.7|203674.7|203762.3|203672.3|203764.7|203674.7|203753.2|203663.2|11
1734575320000|2024-12-19 02:28:40|203762.5|203672.5|203763.8|203673.8|203763.8|203673.8|203762.5|203672.5|2
1734575330000|2024-12-19 02:28:50|203764.3|203674.3|203763.3|203673.3|203764.3|203674.3|203763.3|203673.3|2
1734575350000|2024-12-19 02:29:10|203763|203673|203756.5|203666.5|203763|203673|203756.5|203666.5|3
1734575370000|2024-12-19 02:29:30|203756.1|203666.1|203756.1|203666.1|203756.1|203666.1|203756.1|203666.1|1
1734575380000|2024-12-19 02:29:40|203758.8|203668.8|203765.3|203675.3|203766|203676|203758.8|203668.8|6
1734575390000|2024-12-19 02:29:50|203765.1|203675.1|203761|203671|203765.1|203675.1|203761|203671|2
1734575400000|2024-12-19 02:30:00|203761.4|203671.4|203767.9|203677.9|203767.9|203677.9|203761.4|203671.4|5
1734575420000|2024-12-19 02:30:20|203764.9|203674.9|203772.5|203682.5|203772.5|203682.5|203764.9|203674.9|3
1734575430000|2024-12-19 02:30:30|203767.8|203677.8|203766.5|203676.5|203771.5|203681.5|203766.5|203676.5|4
1734575440000|2024-12-19 02:30:40|203758.5|203668.5|203750.8|203660.8|203765.3|203675.3|203745.3|203655.3|9
1734575450000|2024-12-19 02:30:50|203757.6|203667.6|203750.6|203660.6|203760.5|203670.5|203750.4|203660.4|5
1734575460000|2024-12-19 02:31:00|203753.8|203663.8|203750.2|203660.2|203753.8|203663.8|203750.1|203660.1|4
1734575480000|2024-12-19 02:31:20|203753.5|203663.5|203759.8|203669.8|203759.8|203669.8|203753.5|203663.5|2
1734575490000|2024-12-19 02:31:30|203762.9|203672.9|203757.1|203667.1|203768.8|203678.8|203757.1|203667.1|5
1734575500000|2024-12-19 02:31:40|203761.2|203671.2|203764.9|203674.9|203764.9|203674.9|203761.2|203671.2|2
1734575510000|2024-12-19 02:31:50|203767.5|203677.5|203765.6|203675.6|203769.1|203679.1|203765.6|203675.6|3
1734575520000|2024-12-19 02:32:00|203762.1|203672.1|203766.3|203676.3|203766.3|203676.3|203762.1|203672.1|3
1734575530000|2024-12-19 02:32:10|203763.1|203673.1|203763.1|203673.1|203763.1|203673.1|203763.1|203673.1|1
1734575540000|2024-12-19 02:32:20|203762|203672|203763|203673|203763|203673|203762|203672|2
1734575550000|2024-12-19 02:32:30|203759.4|203669.4|203763.5|203673.5|203767.3|203677.3|203753.3|203663.3|5
1734575560000|2024-12-19 02:32:40|203767.3|203677.3|203766.9|203676.9|203770.3|203680.3|203766.9|203676.9|4
1734575570000|2024-12-19 02:32:50|203763.4|203673.4|203761.6|203671.6|203763.4|203673.4|203761.6|203671.6|2
1734575580000|2024-12-19 02:33:00|203765.1|203675.1|203751|203661|203765.1|203675.1|203751|203661|6
1734575590000|2024-12-19 02:33:10|203755.3|203665.3|203757.2|203667.2|203760.2|203670.2|203755.3|203665.3|7
1734575600000|2024-12-19 02:33:20|203760.9|203670.9|203758|203668|203764.5|203674.5|203758|203668|7
1734575610000|2024-12-19 02:33:30|203753.3|203663.3|203759.4|203669.4|203762.4|203672.4|203753.3|203663.3|5
1734575620000|2024-12-19 02:33:40|203762.1|203672.1|203764.1|203674.1|203768.2|203678.2|203762.1|203672.1|3
1734575640000|2024-12-19 02:34:00|203764.2|203674.2|203764.2|203674.2|203764.2|203674.2|203764.2|203674.2|1
1734575650000|2024-12-19 02:34:10|203757.7|203667.7|203757.7|203667.7|203757.7|203667.7|203757.7|203667.7|1
1734575660000|2024-12-19 02:34:20|203756.7|203666.7|203754.6|203664.6|203757.4|203667.4|203754.2|203664.2|4
1734575670000|2024-12-19 02:34:30|203758.5|203668.5|203765|203675|203765|203675|203755.6|203665.6|3
1734575680000|2024-12-19 02:34:40|203762.2|203672.2|203757.5|203667.5|203762.2|203672.2|203757.5|203667.5|3
1734575700000|2024-12-19 02:35:00|203762.6|203672.6|203772.1|203682.1|203772.1|203682.1|203762.6|203672.6|2
1734575710000|2024-12-19 02:35:10|203768.9|203678.9|203768.9|203678.9|203768.9|203678.9|203768.9|203678.9|1
1734575730000|2024-12-19 02:35:30|203762.5|203672.5|203762.5|203672.5|203762.5|203672.5|203762.5|203672.5|1
1734575740000|2024-12-19 02:35:40|203767|203677|203755.2|203665.2|203770.5|203680.5|203755.2|203665.2|3
1734575750000|2024-12-19 02:35:50|203753.9|203663.9|203754.8|203664.8|203762.8|203672.8|203751.8|203661.8|7
1734575760000|2024-12-19 02:36:00|203762.3|203672.3|203764.7|203674.7|203764.7|203674.7|203759.7|203669.7|4
1734575770000|2024-12-19 02:36:10|203762.4|203672.4|203765|203675|203770.9|203680.9|203759.2|203669.2|7
1734575790000|2024-12-19 02:36:30|203767.6|203677.6|203765.8|203675.8|203771.9|203681.9|203765.8|203675.8|4
1734575800000|2024-12-19 02:36:40|203765.1|203675.1|203771.7|203681.7|203775.8|203685.8|203759.6|203669.6|7
1734575810000|2024-12-19 02:36:50|203771.9|203681.9|203771.9|203681.9|203771.9|203681.9|203771.9|203681.9|1
1734575820000|2024-12-19 02:37:00|203770.8|203680.8|203771.1|203681.1|203774.8|203684.8|203765.3|203675.3|5
1734575830000|2024-12-19 02:37:10|203775.5|203685.5|203780.6|203690.6|203784.3|203694.3|203775.5|203685.5|3
1734575850000|2024-12-19 02:37:30|203784|203694|203780|203690|203784.1|203694.1|203779.8|203689.8|6
1734575860000|2024-12-19 02:37:40|203783.7|203693.7|203791.3|203701.3|203796.1|203706.1|203779.9|203689.9|7
1734575870000|2024-12-19 02:37:50|203788.6|203698.6|203785.3|203695.3|203788.6|203698.6|203776.6|203686.6|3
1734575880000|2024-12-19 02:38:00|203787|203697|203780.4|203690.4|203787|203697|203780.4|203690.4|4
1734575890000|2024-12-19 02:38:10|203778.9|203688.9|203778.9|203688.9|203778.9|203688.9|203778.9|203688.9|1
1734575900000|2024-12-19 02:38:20|203778.7|203688.7|203779.4|203689.4|203782.1|203692.1|203775.8|203685.8|12
1734575920000|2024-12-19 02:38:40|203782.4|203692.4|203782.2|203692.2|203782.7|203692.7|203782.2|203692.2|4
1734575930000|2024-12-19 02:38:50|203782|203692|203785.5|203695.5|203785.5|203695.5|203782|203692|4
1734575940000|2024-12-19 02:39:00|203786.2|203696.2|203789|203699|203789.4|203699.4|203786.2|203696.2|4
1734575950000|2024-12-19 02:39:10|203790.4|203700.4|203804.2|203714.2|203804.2|203714.2|203790.4|203700.4|3
1734575960000|2024-12-19 02:39:20|203801.5|203711.5|203801.3|203711.3|203806.3|203716.3|203801.3|203711.3|3
1734575970000|2024-12-19 02:39:30|203800.3|203710.3|203793.6|203703.6|203800.3|203710.3|203793.6|203703.6|4
1734575980000|2024-12-19 02:39:40|203792.9|203702.9|203798.5|203708.5|203798.5|203708.5|203792.9|203702.9|4
1734575990000|2024-12-19 02:39:50|203804.5|203714.5|203801|203711|203804.8|203714.8|203798.6|203708.6|10
1734576000000|2024-12-19 02:40:00|203804.8|203714.8|203805.1|203715.1|203805.1|203715.1|203804.8|203714.8|2
1734576010000|2024-12-19 02:40:10|203807.3|203717.3|203807.3|203717.3|203807.3|203717.3|203807.3|203717.3|1
1734576020000|2024-12-19 02:40:20|203800.3|203710.3|203803.3|203713.3|203803.3|203713.3|203798.8|203708.8|4
1734576040000|2024-12-19 02:40:40|203802.6|203712.6|203796.2|203706.2|203802.6|203712.6|203796.2|203706.2|4
1734576070000|2024-12-19 02:41:10|203793.4|203703.4|203772.7|203682.7|203793.4|203703.4|203772.7|203682.7|3
1734576080000|2024-12-19 02:41:20|203775.6|203685.6|203783.8|203693.8|203783.8|203693.8|203775.6|203685.6|2
1734576110000|2024-12-19 02:41:50|203782|203692|203782|203692|203782|203692|203782|203692|1
1734576130000|2024-12-19 02:42:10|203781|203691|203781.2|203691.2|203781.2|203691.2|203781|203691|2
1734576140000|2024-12-19 02:42:20|203782.6|203692.6|203782.4|203692.4|203782.6|203692.6|203782.4|203692.4|2
1734576150000|2024-12-19 02:42:30|203782.6|203692.6|203782.6|203692.6|203782.6|203692.6|203782.6|203692.6|1
1734576160000|2024-12-19 02:42:40|203783|203693|203783|203693|203783|203693|203783|203693|1
1734576170000|2024-12-19 02:42:50|203783.8|203693.8|203782|203692|203783.8|203693.8|203782|203692|2
1734576190000|2024-12-19 02:43:10|203781.2|203691.2|203781.2|203691.2|203781.2|203691.2|203781.2|203691.2|1
1734576200000|2024-12-19 02:43:20|203782.7|203692.7|203782.7|203692.7|203782.7|203692.7|203782.7|203692.7|1
1734576220000|2024-12-19 02:43:40|203782.8|203692.8|203780.8|203690.8|203782.8|203692.8|203780.8|203690.8|3
1734576240000|2024-12-19 02:44:00|203785.8|203695.8|203780.5|203690.5|203785.8|203695.8|203780.2|203690.2|5
1734576250000|2024-12-19 02:44:10|203779.9|203689.9|203761|203671|203779.9|203689.9|203761|203671|4
1734576260000|2024-12-19 02:44:20|203760.8|203670.8|203742.6|203652.6|203760.8|203670.8|203739.3|203649.3|9
1734576270000|2024-12-19 02:44:30|203738.5|203648.5|203745.4|203655.4|203749.5|203659.5|203738.5|203648.5|8
1734576280000|2024-12-19 02:44:40|203744.8|203654.8|203743.1|203653.1|203744.8|203654.8|203739.4|203649.4|7
1734576290000|2024-12-19 02:44:50|203742.4|203652.4|203742.7|203652.7|203742.7|203652.7|203742.4|203652.4|2
1734576300000|2024-12-19 02:45:00|203740.1|203650.1|203734.1|203644.1|203740.1|203650.1|203730.4|203640.4|7
1734576310000|2024-12-19 02:45:10|203734.8|203644.8|203737.4|203647.4|203737.4|203647.4|203734.8|203644.8|4
1734576330000|2024-12-19 02:45:30|203736.8|203646.8|203736.8|203646.8|203736.8|203646.8|203736.8|203646.8|1
1734576340000|2024-12-19 02:45:40|203735.8|203645.8|203736.3|203646.3|203736.3|203646.3|203735.8|203645.8|2
1734576350000|2024-12-19 02:45:50|203737.3|203647.3|203736.5|203646.5|203737.3|203647.3|203736.5|203646.5|3
1734576360000|2024-12-19 02:46:00|203736.9|203646.9|203738.4|203648.4|203742.2|203652.2|203736.9|203646.9|7
1734576370000|2024-12-19 02:46:10|203738|203648|203733.2|203643.2|203738.4|203648.4|203733.2|203643.2|5
1734576380000|2024-12-19 02:46:20|203733.5|203643.5|203685.1|203595.1|203733.5|203643.5|203681.9|203591.9|9
1734576390000|2024-12-19 02:46:30|203683|203593|203683|203593|203683|203593|203683|203593|1
1734576400000|2024-12-19 02:46:40|203682.8|203592.8|203683.4|203593.4|203684.6|203594.6|203682.8|203592.8|5
1734576410000|2024-12-19 02:46:50|203683.2|203593.2|203681.8|203591.8|203683.2|203593.2|203675|203585|4
1734576420000|2024-12-19 02:47:00|203681.5|203591.5|203706|203616|203706.3|203616.3|203681.5|203591.5|5
1734576430000|2024-12-19 02:47:10|203706.6|203616.6|203729.7|203639.7|203729.8|203639.8|203699.9|203609.9|7
1734576440000|2024-12-19 02:47:20|203729.6|203639.6|203723.7|203633.7|203729.6|203639.6|203723.6|203633.6|5
1734576450000|2024-12-19 02:47:30|203729|203639|203726.2|203636.2|203729|203639|203722.8|203632.8|5
1734576460000|2024-12-19 02:47:40|203722.7|203632.7|203721.8|203631.8|203727.7|203637.7|203721.8|203631.8|4
1734576470000|2024-12-19 02:47:50|203720.5|203630.5|203721|203631|203726.9|203636.9|203720.5|203630.5|3
1734576490000|2024-12-19 02:48:10|203724.4|203634.4|203721|203631|203724.4|203634.4|203721|203631|2
1734576510000|2024-12-19 02:48:30|203717.6|203627.6|203718|203628|203721.7|203631.7|203714|203624|5
1734576520000|2024-12-19 02:48:40|203720.8|203630.8|203726.7|203636.7|203726.7|203636.7|203720.8|203630.8|2
1734576530000|2024-12-19 02:48:50|203729.9|203639.9|203730.3|203640.3|203730.3|203640.3|203729.9|203639.9|2
1734576540000|2024-12-19 02:49:00|203727.1|203637.1|203717.4|203627.4|203727.1|203637.1|203714.3|203624.3|4
1734576550000|2024-12-19 02:49:10|203720.5|203630.5|203729.5|203639.5|203729.5|203639.5|203720.5|203630.5|9
1734576560000|2024-12-19 02:49:20|203726.2|203636.2|203726.2|203636.2|203726.2|203636.2|203726.2|203636.2|1
1734576570000|2024-12-19 02:49:30|203721.8|203631.8|203719.2|203629.2|203721.8|203631.8|203719.2|203629.2|2
1734576580000|2024-12-19 02:49:40|203721.8|203631.8|203729.1|203639.1|203729.1|203639.1|203721.8|203631.8|2
1734576590000|2024-12-19 02:49:50|203724.9|203634.9|203724.6|203634.6|203724.9|203634.9|203724.6|203634.6|2
1734576600000|2024-12-19 02:50:00|203727.8|203637.8|203743.4|203653.4|203747|203657|203727.8|203637.8|6
1734576610000|2024-12-19 02:50:10|203717|203627|203671.2|203581.2|203717|203627|203660.9|203570.9|12
1734576620000|2024-12-19 02:50:20|203671|203581|203671.5|203581.5|203676.4|203586.4|203671|203581|16
1734576630000|2024-12-19 02:50:30|203671.4|203581.4|203669.4|203579.4|203675.9|203585.9|203669.2|203579.2|14
1734576640000|2024-12-19 02:50:40|203662.6|203572.6|203637.3|203547.3|203662.6|203572.6|203632.5|203542.5|9
1734576650000|2024-12-19 02:50:50|203637.5|203547.5|203638.5|203548.5|203638.7|203548.7|203637.5|203547.5|3
1734576660000|2024-12-19 02:51:00|203638.7|203548.7|203638.5|203548.5|203638.7|203548.7|203638.5|203548.5|2
1734576670000|2024-12-19 02:51:10|203638.7|203548.7|203636.9|203546.9|203638.7|203548.7|203636.9|203546.9|3
1734576690000|2024-12-19 02:51:30|203633.5|203543.5|203643.7|203553.7|203646.2|203556.2|203633.3|203543.3|6
1734576700000|2024-12-19 02:51:40|203644.5|203554.5|203644.5|203554.5|203644.5|203554.5|203644.5|203554.5|1
1734576710000|2024-12-19 02:51:50|203644.4|203554.4|203646.8|203556.8|203646.8|203556.8|203644.4|203554.4|2
1734576720000|2024-12-19 02:52:00|203649.7|203559.7|203641.6|203551.6|203649.7|203559.7|203640.2|203550.2|17
1734576730000|2024-12-19 02:52:10|203643.1|203553.1|203638.5|203548.5|203650.8|203560.8|203630.1|203540.1|13
1734576740000|2024-12-19 02:52:20|203639.2|203549.2|203656.8|203566.8|203656.8|203566.8|203638.8|203548.8|7
1734576750000|2024-12-19 02:52:30|203657|203567|203643.2|203553.2|203657|203567|203640.7|203550.7|9
1734576760000|2024-12-19 02:52:40|203648|203558|203589|203499|203648|203558|203577|203487|14
1734576770000|2024-12-19 02:52:50|203584.9|203494.9|203583.1|203493.1|203588.7|203498.7|203563.4|203473.4|9
1734576780000|2024-12-19 02:53:00|203584.9|203494.9|203570.1|203480.1|203584.9|203494.9|203562|203472|11
1734576790000|2024-12-19 02:53:10|203569.9|203479.9|203574.5|203484.5|203574.6|203484.6|203569.9|203479.9|6
1734576800000|2024-12-19 02:53:20|203574.6|203484.6|203575|203485|203575|203485|203574.6|203484.6|3
1734576810000|2024-12-19 02:53:30|203577|203487|203596.4|203506.4|203601.8|203511.8|203577|203487|22
1734576820000|2024-12-19 02:53:40|203597.7|203507.7|203615.3|203525.3|203626.8|203536.8|203597.7|203507.7|23
1734576830000|2024-12-19 02:53:50|203614.4|203524.4|203613.9|203523.9|203615|203525|203610.2|203520.2|7
1734576840000|2024-12-19 02:54:00|203614.3|203524.3|203612.5|203522.5|203614.3|203524.3|203607.4|203517.4|5
1734576850000|2024-12-19 02:54:10|203612.7|203522.7|203619.7|203529.7|203620.8|203530.8|203612.3|203522.3|15
1734576860000|2024-12-19 02:54:20|203619.8|203529.8|203618.6|203528.6|203620|203530|203618.4|203528.4|5
1734576870000|2024-12-19 02:54:30|203619|203529|203629|203539|203629|203539|203619|203529|6
1734576880000|2024-12-19 02:54:40|203629.7|203539.7|203631.2|203541.2|203631.7|203541.7|203628.5|203538.5|5
1734576890000|2024-12-19 02:54:50|203631.9|203541.9|203627.8|203537.8|203631.9|203541.9|203619.2|203529.2|9
1734576900000|2024-12-19 02:55:00|203625.9|203535.9|203631.4|203541.4|203631.8|203541.8|203625.7|203535.7|8
1734576910000|2024-12-19 02:55:10|203631.8|203541.8|203632.4|203542.4|203634.8|203544.8|203628.6|203538.6|13
1734576920000|2024-12-19 02:55:20|203631.3|203541.3|203630.2|203540.2|203633|203543|203630.2|203540.2|6
1734576930000|2024-12-19 02:55:30|203633.1|203543.1|203627.2|203537.2|203633.1|203543.1|203612.5|203522.5|9
1734576940000|2024-12-19 02:55:40|203625.4|203535.4|203627.2|203537.2|203627.8|203537.8|203625.4|203535.4|6
1734576950000|2024-12-19 02:55:50|203626.6|203536.6|203626.8|203536.8|203626.8|203536.8|203626.6|203536.6|2
1734576960000|2024-12-19 02:56:00|203629.4|203539.4|203627.3|203537.3|203631.3|203541.3|203627.3|203537.3|4
1734576970000|2024-12-19 02:56:10|203628.3|203538.3|203628.5|203538.5|203628.5|203538.5|203626.3|203536.3|6
1734576980000|2024-12-19 02:56:20|203628.7|203538.7|203627.2|203537.2|203628.7|203538.7|203608|203518|11
1734576990000|2024-12-19 02:56:30|203624.1|203534.1|203611.1|203521.1|203627.7|203537.7|203605.5|203515.5|23
1734577000000|2024-12-19 02:56:40|203608.4|203518.4|203603.4|203513.4|203608.4|203518.4|203601|203511|11
1734577010000|2024-12-19 02:56:50|203603.6|203513.6|203603.6|203513.6|203603.6|203513.6|203603.6|203513.6|1
1734577020000|2024-12-19 02:57:00|203604.7|203514.7|203599.3|203509.3|203607.9|203517.9|203594|203504|11
1734577030000|2024-12-19 02:57:10|203595.7|203505.7|203581.9|203491.9|203595.7|203505.7|203578.4|203488.4|11
1734577040000|2024-12-19 02:57:20|203577.9|203487.9|203582.6|203492.6|203591.3|203501.3|203577.9|203487.9|10
1734577050000|2024-12-19 02:57:30|203588.1|203498.1|203581.1|203491.1|203590.1|203500.1|203581.1|203491.1|10
1734577060000|2024-12-19 02:57:40|203581.8|203491.8|203581.7|203491.7|203586|203496|203579.5|203489.5|10
1734577070000|2024-12-19 02:57:50|203577.3|203487.3|203582.9|203492.9|203582.9|203492.9|203569.6|203479.6|16
1734577080000|2024-12-19 02:58:00|203582.2|203492.2|203612.1|203522.1|203619.2|203529.2|203582.2|203492.2|8
1734577090000|2024-12-19 02:58:10|203611.9|203521.9|203613.2|203523.2|203620|203530|203611.9|203521.9|7
1734577100000|2024-12-19 02:58:20|203616.8|203526.8|203599.4|203509.4|203617|203527|203585.5|203495.5|10
1734577110000|2024-12-19 02:58:30|203599.2|203509.2|203600.5|203510.5|203601.2|203511.2|203595.3|203505.3|9
1734577120000|2024-12-19 02:58:40|203602|203512|203603.2|203513.2|203604.2|203514.2|203598.8|203508.8|8
1734577130000|2024-12-19 02:58:50|203601.2|203511.2|203595|203505|203602.9|203512.9|203594.3|203504.3|12
1734577140000|2024-12-19 02:59:00|203597.3|203507.3|203599.2|203509.2|203600|203510|203597.3|203507.3|6
1734577150000|2024-12-19 02:59:10|203596.7|203506.7|203599.5|203509.5|203599.5|203509.5|203592.5|203502.5|10
1734577160000|2024-12-19 02:59:20|203601.5|203511.5|203605.5|203515.5|203605.5|203515.5|203601.5|203511.5|3
1734577170000|2024-12-19 02:59:30|203602.9|203512.9|203594.7|203504.7|203602.9|203512.9|203594.7|203504.7|9
1734577180000|2024-12-19 02:59:40|203594.9|203504.9|203586.2|203496.2|203598|203508|203582.6|203492.6|8
1734577190000|2024-12-19 02:59:50|203585.5|203495.5|203584.5|203494.5|203588.1|203498.1|203579.1|203489.1|10
1734577200000|2024-12-19 03:00:00|203585.8|203495.8|203582|203492|203585.8|203495.8|203580|203490|3
1734577210000|2024-12-19 03:00:10|203581.2|203491.2|203590.2|203500.2|203590.2|203500.2|203581.2|203491.2|4
1734577220000|2024-12-19 03:00:20|203588.3|203498.3|203628|203538|203630.8|203540.8|203584.6|203494.6|19
1734577230000|2024-12-19 03:00:30|203623.7|203533.7|203621|203531|203624.7|203534.7|203621|203531|6
1734577240000|2024-12-19 03:00:40|203620.9|203530.9|203608.2|203518.2|203622.6|203532.6|203608.2|203518.2|5
1734577250000|2024-12-19 03:00:50|203608.6|203518.6|203627.6|203537.6|203627.6|203537.6|203608.5|203518.5|7
1734577260000|2024-12-19 03:01:00|203627.2|203537.2|203630.2|203540.2|203632.5|203542.5|203625.3|203535.3|12
1734577270000|2024-12-19 03:01:10|203633.8|203543.8|203650.6|203560.6|203652.5|203562.5|203633.8|203543.8|3
1734577280000|2024-12-19 03:01:20|203650.4|203560.4|203630.4|203540.4|203650.4|203560.4|203629.4|203539.4|8
1734577290000|2024-12-19 03:01:30|203630.2|203540.2|203632.2|203542.2|203634.8|203544.8|203629.7|203539.7|7
1734577300000|2024-12-19 03:01:40|203632|203542|203630.3|203540.3|203633|203543|203627.9|203537.9|7
1734577310000|2024-12-19 03:01:50|203632.6|203542.6|203632.1|203542.1|203632.6|203542.6|203632.1|203542.1|3
1734577320000|2024-12-19 03:02:00|203630|203540|203627|203537|203632.3|203542.3|203627|203537|8
1734577340000|2024-12-19 03:02:20|203626.8|203536.8|203626.8|203536.8|203626.8|203536.8|203626.8|203536.8|1
1734577350000|2024-12-19 03:02:30|203625.5|203535.5|203618.4|203528.4|203625.5|203535.5|203618.4|203528.4|3
1734577360000|2024-12-19 03:02:40|203616.1|203526.1|203611.4|203521.4|203616.1|203526.1|203609.4|203519.4|12
1734577370000|2024-12-19 03:02:50|203613.3|203523.3|203615.5|203525.5|203620.1|203530.1|203613.1|203523.1|9
1734577380000|2024-12-19 03:03:00|203615.8|203525.8|203615.3|203525.3|203615.8|203525.8|203613.8|203523.8|3
1734577390000|2024-12-19 03:03:10|203615.9|203525.9|203615.9|203525.9|203615.9|203525.9|203615.9|203525.9|1
1734577400000|2024-12-19 03:03:20|203617.8|203527.8|203633.1|203543.1|203652.6|203562.6|203617.8|203527.8|6
1734577410000|2024-12-19 03:03:30|203632.9|203542.9|203633.1|203543.1|203633.1|203543.1|203632.9|203542.9|4
1734577420000|2024-12-19 03:03:40|203652|203562|203647.6|203557.6|203652|203562|203647.6|203557.6|6
1734577430000|2024-12-19 03:03:50|203647.8|203557.8|203647.8|203557.8|203647.8|203557.8|203647.8|203557.8|1
1734577440000|2024-12-19 03:04:00|203647.6|203557.6|203647.8|203557.8|203647.8|203557.8|203647.6|203557.6|2
1734577450000|2024-12-19 03:04:10|203643.3|203553.3|203627.5|203537.5|203643.3|203553.3|203625|203535|6
1734577460000|2024-12-19 03:04:20|203627.1|203537.1|203613.4|203523.4|203627.1|203537.1|203613.4|203523.4|5
1734577470000|2024-12-19 03:04:30|203615.5|203525.5|203620.4|203530.4|203621.9|203531.9|203601.6|203511.6|11
1734577480000|2024-12-19 03:04:40|203618.4|203528.4|203602|203512|203618.4|203528.4|203598.2|203508.2|11
1734577490000|2024-12-19 03:04:50|203597.6|203507.6|203595.5|203505.5|203597.6|203507.6|203588.9|203498.9|4
1734577500000|2024-12-19 03:05:00|203595.6|203505.6|203595.1|203505.1|203595.6|203505.6|203590.7|203500.7|5
1734577530000|2024-12-19 03:05:30|203594|203504|203594|203504|203594|203504|203594|203504|1
1734577540000|2024-12-19 03:05:40|203591.5|203501.5|203591.5|203501.5|203591.5|203501.5|203591.5|203501.5|1
1734577550000|2024-12-19 03:05:50|203597.2|203507.2|203616.6|203526.6|203619.9|203529.9|203597.2|203507.2|11
1734577560000|2024-12-19 03:06:00|203616.7|203526.7|203615.3|203525.3|203616.7|203526.7|203603.4|203513.4|12
1734577570000|2024-12-19 03:06:10|203615.5|203525.5|203629|203539|203629.2|203539.2|203615.5|203525.5|6
1734577580000|2024-12-19 03:06:20|203629.2|203539.2|203632.9|203542.9|203635|203545|203627.4|203537.4|5
1734577590000|2024-12-19 03:06:30|203632.8|203542.8|203635.2|203545.2|203635.3|203545.3|203632.2|203542.2|6
1734577600000|2024-12-19 03:06:40|203632.6|203542.6|203648.1|203558.1|203651.5|203561.5|203632.6|203542.6|7
1734577610000|2024-12-19 03:06:50|203650.9|203560.9|203643.8|203553.8|203663.2|203573.2|203642.2|203552.2|11
1734577620000|2024-12-19 03:07:00|203645.6|203555.6|203653.4|203563.4|203663.3|203573.3|203641.1|203551.1|21
1734577630000|2024-12-19 03:07:10|203647.9|203557.9|203659.7|203569.7|203663.3|203573.3|203647.9|203557.9|10
1734577650000|2024-12-19 03:07:30|203659.9|203569.9|203664.4|203574.4|203664.4|203574.4|203645.2|203555.2|10
1734577660000|2024-12-19 03:07:40|203662.6|203572.6|203658.5|203568.5|203663.1|203573.1|203656.5|203566.5|12
1734577670000|2024-12-19 03:07:50|203659.5|203569.5|203659.1|203569.1|203659.9|203569.9|203657.2|203567.2|6
1734577680000|2024-12-19 03:08:00|203661.6|203571.6|203696.4|203606.4|203707.1|203617.1|203661.6|203571.6|9
1734577690000|2024-12-19 03:08:10|203696.2|203606.2|203692.3|203602.3|203699.5|203609.5|203684.5|203594.5|9
1734577700000|2024-12-19 03:08:20|203688.8|203598.8|203686.9|203596.9|203698.7|203608.7|203682.5|203592.5|12
1734577710000|2024-12-19 03:08:30|203686.5|203596.5|203691.6|203601.6|203694.7|203604.7|203686.5|203596.5|4
1734577720000|2024-12-19 03:08:40|203689.3|203599.3|203704.3|203614.3|203712.9|203622.9|203683.9|203593.9|15
1734577730000|2024-12-19 03:08:50|203697.6|203607.6|203701.6|203611.6|203701.6|203611.6|203697.6|203607.6|2
1734577740000|2024-12-19 03:09:00|203701.8|203611.8|203701.6|203611.6|203701.8|203611.8|203701.6|203611.6|2
1734577750000|2024-12-19 03:09:10|203704|203614|203704|203614|203704|203614|203704|203614|1
1734577760000|2024-12-19 03:09:20|203707.3|203617.3|203729.7|203639.7|203738.7|203648.7|203707.3|203617.3|7
1734577770000|2024-12-19 03:09:30|203727.4|203637.4|203723|203633|203740.2|203650.2|203722|203632|16
1734577780000|2024-12-19 03:09:40|203723.2|203633.2|203723|203633|203723.2|203633.2|203723|203633|3
1734577790000|2024-12-19 03:09:50|203723.2|203633.2|203719.4|203629.4|203723.2|203633.2|203719.4|203629.4|5
1734577800000|2024-12-19 03:10:00|203717.5|203627.5|203720.1|203630.1|203724.5|203634.5|203716.3|203626.3|15
1734577820000|2024-12-19 03:10:20|203718.2|203628.2|203716.8|203626.8|203718.5|203628.5|203716.8|203626.8|4
1734577840000|2024-12-19 03:10:40|203714.1|203624.1|203721.5|203631.5|203728|203638|203714.1|203624.1|9
1734577850000|2024-12-19 03:10:50|203720.2|203630.2|203727.9|203637.9|203739.1|203649.1|203720.2|203630.2|6
1734577860000|2024-12-19 03:11:00|203733.1|203643.1|203764.4|203674.4|203788|203698|203727.9|203637.9|20
1734577870000|2024-12-19 03:11:10|203761.3|203671.3|203777.3|203687.3|203780.6|203690.6|203761.3|203671.3|17
1734577880000|2024-12-19 03:11:20|203778.7|203688.7|203774.9|203684.9|203783.7|203693.7|203765.2|203675.2|13
1734577890000|2024-12-19 03:11:30|203775.1|203685.1|203777.7|203687.7|203777.7|203687.7|203773.3|203683.3|5
1734577900000|2024-12-19 03:11:40|203775.4|203685.4|203746.5|203656.5|203775.4|203685.4|203743|203653|19
1734577910000|2024-12-19 03:11:50|203743.2|203653.2|203739.8|203649.8|203747.2|203657.2|203734.8|203644.8|9
1734577920000|2024-12-19 03:12:00|203745|203655|203743.7|203653.7|203745|203655|203731.6|203641.6|13
1734577930000|2024-12-19 03:12:10|203734.7|203644.7|203736.7|203646.7|203742.4|203652.4|203731|203641|12
1734577940000|2024-12-19 03:12:20|203743.3|203653.3|203730.7|203640.7|203743.3|203653.3|203730.7|203640.7|8
1734577950000|2024-12-19 03:12:30|203731.1|203641.1|203722.8|203632.8|203731.1|203641.1|203722.7|203632.7|8
1734577960000|2024-12-19 03:12:40|203722.7|203632.7|203722.7|203632.7|203722.7|203632.7|203722.7|203632.7|1
1734577970000|2024-12-19 03:12:50|203724.5|203634.5|203724.4|203634.4|203725.1|203635.1|203723.3|203633.3|5
1734577980000|2024-12-19 03:13:00|203722.7|203632.7|203709.9|203619.9|203722.7|203632.7|203706.6|203616.6|13
1734577990000|2024-12-19 03:13:10|203697.1|203607.1|203671.9|203581.9|203697.1|203607.1|203662.8|203572.8|28
1734578000000|2024-12-19 03:13:20|203671.8|203581.8|203675|203585|203678.1|203588.1|203669|203579|13
1734578010000|2024-12-19 03:13:30|203676.2|203586.2|203676.8|203586.8|203680.3|203590.3|203674.7|203584.7|9
1734578020000|2024-12-19 03:13:40|203676.1|203586.1|203675.4|203585.4|203681.3|203591.3|203674.3|203584.3|10
1734578030000|2024-12-19 03:13:50|203676.4|203586.4|203681|203591|203681|203591|203676.4|203586.4|2
1734578040000|2024-12-19 03:14:00|203682|203592|203681.1|203591.1|203682.5|203592.5|203680.3|203590.3|5
1734578050000|2024-12-19 03:14:10|203679|203589|203678.2|203588.2|203679|203589|203676.2|203586.2|9
1734578060000|2024-12-19 03:14:20|203676.2|203586.2|203682.9|203592.9|203688.1|203598.1|203676.2|203586.2|5
1734578070000|2024-12-19 03:14:30|203684.9|203594.9|203684.9|203594.9|203684.9|203594.9|203684.9|203594.9|1
1734578080000|2024-12-19 03:14:40|203683|203593|203680.7|203590.7|203683|203593|203678.2|203588.2|12
1734578090000|2024-12-19 03:14:50|203679.4|203589.4|203683.3|203593.3|203683.4|203593.4|203678.1|203588.1|7
1734578100000|2024-12-19 03:15:00|203681.2|203591.2|203681|203591|203681.2|203591.2|203680.5|203590.5|3
1734578110000|2024-12-19 03:15:10|203679|203589|203681.3|203591.3|203681.3|203591.3|203675.9|203585.9|5
1734578120000|2024-12-19 03:15:20|203681.5|203591.5|203682.1|203592.1|203682.1|203592.1|203681.5|203591.5|2
1734578130000|2024-12-19 03:15:30|203681.9|203591.9|203682.1|203592.1|203682.1|203592.1|203677.9|203587.9|5
1734578140000|2024-12-19 03:15:40|203683.8|203593.8|203685.8|203595.8|203708.7|203618.7|203683.8|203593.8|19
1734578150000|2024-12-19 03:15:50|203686.8|203596.8|203694|203604|203696.2|203606.2|203686.8|203596.8|5
1734578160000|2024-12-19 03:16:00|203697.2|203607.2|203699.8|203609.8|203712.3|203622.3|203697.2|203607.2|12
1734578170000|2024-12-19 03:16:10|203700|203610|203694|203604|203711.8|203621.8|203694|203604|4
1734578180000|2024-12-19 03:16:20|203701.8|203611.8|203698.1|203608.1|203703|203613|203698.1|203608.1|7
1734578190000|2024-12-19 03:16:30|203696.1|203606.1|203679.7|203589.7|203696.1|203606.1|203675.4|203585.4|7
1734578200000|2024-12-19 03:16:40|203679.9|203589.9|203678.9|203588.9|203681|203591|203678.9|203588.9|4
1734578210000|2024-12-19 03:16:50|203679.6|203589.6|203674.4|203584.4|203679.6|203589.6|203674.4|203584.4|3
1734578220000|2024-12-19 03:17:00|203674.1|203584.1|203676.8|203586.8|203676.8|203586.8|203674.1|203584.1|3
1734578230000|2024-12-19 03:17:10|203678.7|203588.7|203677.7|203587.7|203678.7|203588.7|203677.7|203587.7|2
1734578240000|2024-12-19 03:17:20|203675.5|203585.5|203673.8|203583.8|203675.5|203585.5|203673.8|203583.8|2
1734578250000|2024-12-19 03:17:30|203675.8|203585.8|203656|203566|203675.8|203585.8|203647.8|203557.8|8
1734578260000|2024-12-19 03:17:40|203653.6|203563.6|203644.5|203554.5|203653.6|203563.6|203640.8|203550.8|12
1734578270000|2024-12-19 03:17:50|203641.7|203551.7|203642.4|203552.4|203644.9|203554.9|203639.9|203549.9|7
1734578280000|2024-12-19 03:18:00|203644.5|203554.5|203642.6|203552.6|203644.5|203554.5|203642.4|203552.4|5
1734578290000|2024-12-19 03:18:10|203640.6|203550.6|203633.6|203543.6|203640.6|203550.6|203631.8|203541.8|3
1734578300000|2024-12-19 03:18:20|203631.8|203541.8|203629|203539|203631.8|203541.8|203622.7|203532.7|8
1734578310000|2024-12-19 03:18:30|203632.2|203542.2|203636.7|203546.7|203636.7|203546.7|203631|203541|3
1734578320000|2024-12-19 03:18:40|203635.1|203545.1|203635.3|203545.3|203635.3|203545.3|203633.9|203543.9|3
1734578330000|2024-12-19 03:18:50|203636.3|203546.3|203632.6|203542.6|203636.3|203546.3|203627.8|203537.8|10
1734578340000|2024-12-19 03:19:00|203634.2|203544.2|203631|203541|203634.2|203544.2|203630.1|203540.1|4
1734578350000|2024-12-19 03:19:10|203632.8|203542.8|203635.9|203545.9|203637.4|203547.4|203632.8|203542.8|3
1734578360000|2024-12-19 03:19:20|203638.2|203548.2|203636.3|203546.3|203638.2|203548.2|203636.3|203546.3|2
1734578370000|2024-12-19 03:19:30|203634.2|203544.2|203638.9|203548.9|203641.9|203551.9|203630.6|203540.6|7
1734578380000|2024-12-19 03:19:40|203642.9|203552.9|203642.6|203552.6|203642.9|203552.9|203639.7|203549.7|3
1734578390000|2024-12-19 03:19:50|203643.9|203553.9|203640.7|203550.7|203643.9|203553.9|203640.5|203550.5|4
1734578400000|2024-12-19 03:20:00|203637.5|203547.5|203639.8|203549.8|203639.8|203549.8|203637.5|203547.5|2
1734578410000|2024-12-19 03:20:10|203635.6|203545.6|203638.6|203548.6|203641|203551|203626.3|203536.3|10
1734578420000|2024-12-19 03:20:20|203636.7|203546.7|203636.8|203546.8|203636.8|203546.8|203636.7|203546.7|2
1734578440000|2024-12-19 03:20:40|203635.2|203545.2|203630.7|203540.7|203635.2|203545.2|203629.7|203539.7|6
1734578460000|2024-12-19 03:21:00|203632.4|203542.4|203629.6|203539.6|203637.3|203547.3|203628.2|203538.2|10
1734578470000|2024-12-19 03:21:10|203631|203541|203621|203531|203631|203541|203621|203531|2
1734578480000|2024-12-19 03:21:20|203619.3|203529.3|203604.5|203514.5|203619.3|203529.3|203596.5|203506.5|24
1734578490000|2024-12-19 03:21:30|203604|203514|203600.5|203510.5|203615.3|203525.3|203600.4|203510.4|8
1734578500000|2024-12-19 03:21:40|203602|203512|203597.3|203507.3|203603.3|203513.3|203593.4|203503.4|10
1734578510000|2024-12-19 03:21:50|203597.5|203507.5|203593.7|203503.7|203597.5|203507.5|203593.7|203503.7|2
1734578520000|2024-12-19 03:22:00|203597.1|203507.1|203597.3|203507.3|203597.3|203507.3|203597.1|203507.1|2
1734578540000|2024-12-19 03:22:20|203599.5|203509.5|203600.6|203510.6|203600.6|203510.6|203593.7|203503.7|8
1734578550000|2024-12-19 03:22:30|203602.6|203512.6|203598|203508|203602.6|203512.6|203596.6|203506.6|6
1734578560000|2024-12-19 03:22:40|203598.1|203508.1|203598.1|203508.1|203598.1|203508.1|203598.1|203508.1|1
1734578570000|2024-12-19 03:22:50|203600.3|203510.3|203600.3|203510.3|203600.3|203510.3|203600.3|203510.3|1
1734578580000|2024-12-19 03:23:00|203600.6|203510.6|203608|203518|203608.2|203518.2|203600.6|203510.6|4
1734578590000|2024-12-19 03:23:10|203604.8|203514.8|203599.5|203509.5|203604.8|203514.8|203594.4|203504.4|7
1734578600000|2024-12-19 03:23:20|203599.2|203509.2|203599.2|203509.2|203599.2|203509.2|203599.2|203509.2|1
1734578610000|2024-12-19 03:23:30|203601.4|203511.4|203610.2|203520.2|203610.2|203520.2|203601.4|203511.4|2
1734578620000|2024-12-19 03:23:40|203608|203518|203607.1|203517.1|203609.9|203519.9|203606.9|203516.9|5
1734578630000|2024-12-19 03:23:50|203608.7|203518.7|203612.4|203522.4|203612.4|203522.4|203608.7|203518.7|2
1734578640000|2024-12-19 03:24:00|203614.5|203524.5|203618.6|203528.6|203619.1|203529.1|203614.5|203524.5|9
1734578650000|2024-12-19 03:24:10|203612.2|203522.2|203616.7|203526.7|203616.7|203526.7|203612.2|203522.2|5
1734578660000|2024-12-19 03:24:20|203613.9|203523.9|203610.5|203520.5|203613.9|203523.9|203605.6|203515.6|5
1734578670000|2024-12-19 03:24:30|203607.5|203517.5|203605.1|203515.1|203607.5|203517.5|203605.1|203515.1|2
1734578680000|2024-12-19 03:24:40|203605.3|203515.3|203613|203523|203614.3|203524.3|203605.3|203515.3|5
1734578690000|2024-12-19 03:24:50|203611.7|203521.7|203615.9|203525.9|203622.5|203532.5|203611.7|203521.7|10
1734578700000|2024-12-19 03:25:00|203617.2|203527.2|203617|203527|203617.2|203527.2|203617|203527|2
1734578710000|2024-12-19 03:25:10|203618.8|203528.8|203627.9|203537.9|203631.6|203541.6|203618.8|203528.8|7
1734578720000|2024-12-19 03:25:20|203629.9|203539.9|203629|203539|203629.9|203539.9|203627.7|203537.7|3
1734578730000|2024-12-19 03:25:30|203628.7|203538.7|203627.4|203537.4|203628.7|203538.7|203625.7|203535.7|4
1734578750000|2024-12-19 03:25:50|203628.9|203538.9|203636.4|203546.4|203637.8|203547.8|203628.9|203538.9|7
1734578760000|2024-12-19 03:26:00|203634.5|203544.5|203651.4|203561.4|203651.4|203561.4|203633.9|203543.9|7
1734578770000|2024-12-19 03:26:10|203654.5|203564.5|203644|203554|203674|203584|203643.9|203553.9|8
1734578780000|2024-12-19 03:26:20|203646.7|203556.7|203649|203559|203649|203559|203645.4|203555.4|5
1734578790000|2024-12-19 03:26:30|203649.2|203559.2|203649|203559|203649.2|203559.2|203649|203559|2
1734578800000|2024-12-19 03:26:40|203650|203560|203655.5|203565.5|203655.5|203565.5|203650|203560|3
1734578810000|2024-12-19 03:26:50|203653|203563|203650.1|203560.1|203667.1|203577.1|203648|203558|13
1734578820000|2024-12-19 03:27:00|203647.5|203557.5|203653.2|203563.2|203653.2|203563.2|203647.5|203557.5|4
1734578830000|2024-12-19 03:27:10|203654.1|203564.1|203654.6|203564.6|203654.6|203564.6|203651.6|203561.6|4
1734578840000|2024-12-19 03:27:20|203656.7|203566.7|203657.3|203567.3|203657.3|203567.3|203656.7|203566.7|2
1734578850000|2024-12-19 03:27:30|203659.3|203569.3|203664.2|203574.2|203666.5|203576.5|203651.9|203561.9|8
1734578860000|2024-12-19 03:27:40|203662.5|203572.5|203663.9|203573.9|203663.9|203573.9|203662.5|203572.5|2
1734578870000|2024-12-19 03:27:50|203661.9|203571.9|203654.3|203564.3|203661.9|203571.9|203652.6|203562.6|4
1734578880000|2024-12-19 03:28:00|203652.7|203562.7|203651.5|203561.5|203656.3|203566.3|203644.9|203554.9|7
1734578890000|2024-12-19 03:28:10|203651.7|203561.7|203651.9|203561.9|203651.9|203561.9|203651.7|203561.7|2
1734578900000|2024-12-19 03:28:20|203649.7|203559.7|203650.3|203560.3|203652.5|203562.5|203643.3|203553.3|10
1734578930000|2024-12-19 03:28:50|203651.3|203561.3|203658|203568|203664.1|203574.1|203651.3|203561.3|4
1734578940000|2024-12-19 03:29:00|203656.4|203566.4|203661.2|203571.2|203661.2|203571.2|203650|203560|12
1734578950000|2024-12-19 03:29:10|203661.1|203571.1|203661.1|203571.1|203661.1|203571.1|203661.1|203571.1|1
1734578960000|2024-12-19 03:29:20|203661|203571|203652.8|203562.8|203661|203571|203652.8|203562.8|3
1734578970000|2024-12-19 03:29:30|203655.2|203565.2|203664.9|203574.9|203665.1|203575.1|203655.2|203565.2|6
1734578980000|2024-12-19 03:29:40|203662.5|203572.5|203654.5|203564.5|203662.5|203572.5|203654.5|203564.5|8
1734578990000|2024-12-19 03:29:50|203650.3|203560.3|203657.8|203567.8|203657.8|203567.8|203650.3|203560.3|7
1734579000000|2024-12-19 03:30:00|203660.2|203570.2|203648.5|203558.5|203660.2|203570.2|203644.9|203554.9|9
1734579020000|2024-12-19 03:30:20|203649.2|203559.2|203660.1|203570.1|203670.2|203580.2|203649.2|203559.2|26
1734579030000|2024-12-19 03:30:30|203662.9|203572.9|203644.9|203554.9|203667.5|203577.5|203644.6|203554.6|15
1734579040000|2024-12-19 03:30:40|203644.7|203554.7|203655.7|203565.7|203660|203570|203644.7|203554.7|7
1734579050000|2024-12-19 03:30:50|203655.5|203565.5|203655.5|203565.5|203655.5|203565.5|203655.5|203565.5|1
1734579060000|2024-12-19 03:31:00|203657.7|203567.7|203658.3|203568.3|203658.3|203568.3|203653.2|203563.2|4
1734579070000|2024-12-19 03:31:10|203656.5|203566.5|203658.5|203568.5|203658.5|203568.5|203656.5|203566.5|2
1734579080000|2024-12-19 03:31:20|203660.4|203570.4|203658.5|203568.5|203660.4|203570.4|203658.5|203568.5|2
1734579090000|2024-12-19 03:31:30|203661.4|203571.4|203658.4|203568.4|203663.8|203573.8|203655|203565|5
1734579100000|2024-12-19 03:31:40|203658.5|203568.5|203664.7|203574.7|203667.7|203577.7|203654.2|203564.2|12
1734579110000|2024-12-19 03:31:50|203661.4|203571.4|203662|203572|203666.6|203576.6|203655.6|203565.6|6
1734579120000|2024-12-19 03:32:00|203665.2|203575.2|203668|203578|203668|203578|203665.2|203575.2|2
1734579140000|2024-12-19 03:32:20|203668.2|203578.2|203667.5|203577.5|203668.2|203578.2|203667.5|203577.5|2
1734579150000|2024-12-19 03:32:30|203665.3|203575.3|203659|203569|203665.3|203575.3|203657.1|203567.1|6
1734579160000|2024-12-19 03:32:40|203659.2|203569.2|203659.2|203569.2|203659.2|203569.2|203659.2|203569.2|1
1734579180000|2024-12-19 03:33:00|203663|203573|203660.2|203570.2|203663.5|203573.5|203654.6|203564.6|8
1734579190000|2024-12-19 03:33:10|203660.4|203570.4|203660.4|203570.4|203660.4|203570.4|203660.4|203570.4|1
1734579200000|2024-12-19 03:33:20|203662.5|203572.5|203667.2|203577.2|203667.2|203577.2|203662.5|203572.5|2
1734579210000|2024-12-19 03:33:30|203662.1|203572.1|203662.1|203572.1|203662.1|203572.1|203662.1|203572.1|1
1734579220000|2024-12-19 03:33:40|203661.9|203571.9|203663.1|203573.1|203667.1|203577.1|203661.9|203571.9|5
1734579230000|2024-12-19 03:33:50|203666.6|203576.6|203663.9|203573.9|203667.2|203577.2|203663.1|203573.1|6
1734579240000|2024-12-19 03:34:00|203667.3|203577.3|203664.8|203574.8|203668|203578|203663.6|203573.6|5
1734579250000|2024-12-19 03:34:10|203662.8|203572.8|203659.1|203569.1|203662.8|203572.8|203658.5|203568.5|4
1734579260000|2024-12-19 03:34:20|203661.7|203571.7|203654.6|203564.6|203661.7|203571.7|203652.5|203562.5|8
1734579270000|2024-12-19 03:34:30|203658.2|203568.2|203661.9|203571.9|203661.9|203571.9|203654.7|203564.7|4
1734579280000|2024-12-19 03:34:40|203658.4|203568.4|203657.7|203567.7|203662|203572|203657.7|203567.7|5
1734579290000|2024-12-19 03:34:50|203660.6|203570.6|203666.1|203576.1|203666.1|203576.1|203658.7|203568.7|4
1734579300000|2024-12-19 03:35:00|203661.9|203571.9|203661.9|203571.9|203661.9|203571.9|203661.9|203571.9|1
1734579310000|2024-12-19 03:35:10|203661.7|203571.7|203664.4|203574.4|203665.1|203575.1|203661.7|203571.7|4
1734579320000|2024-12-19 03:35:20|203661.5|203571.5|203656.3|203566.3|203661.5|203571.5|203655.2|203565.2|4
1734579330000|2024-12-19 03:35:30|203656.8|203566.8|203653.2|203563.2|203656.8|203566.8|203653.2|203563.2|2
1734579340000|2024-12-19 03:35:40|203657.4|203567.4|203628.8|203538.8|203657.4|203567.4|203628.3|203538.3|6
1734579350000|2024-12-19 03:35:50|203628.6|203538.6|203628.4|203538.4|203628.6|203538.6|203628.4|203538.4|2
1734579360000|2024-12-19 03:36:00|203628.3|203538.3|203628.3|203538.3|203628.3|203538.3|203628.3|203538.3|1
1734579370000|2024-12-19 03:36:10|203627|203537|203625.3|203535.3|203627|203537|203625.1|203535.1|3
1734579380000|2024-12-19 03:36:20|203625.1|203535.1|203620.3|203530.3|203625.1|203535.1|203615.4|203525.4|4
1734579390000|2024-12-19 03:36:30|203621.9|203531.9|203625.5|203535.5|203625.5|203535.5|203621.9|203531.9|3
1734579410000|2024-12-19 03:36:50|203623.5|203533.5|203620.9|203530.9|203625.6|203535.6|203618.8|203528.8|6
1734579420000|2024-12-19 03:37:00|203621.5|203531.5|203624|203534|203624|203534|203621.5|203531.5|2
1734579430000|2024-12-19 03:37:10|203622|203532|203620.2|203530.2|203622|203532|203620.2|203530.2|2
1734579450000|2024-12-19 03:37:30|203618.9|203528.9|203612.6|203522.6|203618.9|203528.9|203612.6|203522.6|4
1734579460000|2024-12-19 03:37:40|203609.6|203519.6|203611.9|203521.9|203614.4|203524.4|203609.6|203519.6|4
1734579470000|2024-12-19 03:37:50|203614.6|203524.6|203616.2|203526.2|203616.2|203526.2|203613.1|203523.1|5
1734579490000|2024-12-19 03:38:10|203618.5|203528.5|203620.9|203530.9|203620.9|203530.9|203618.5|203528.5|2
1734579510000|2024-12-19 03:38:30|203619|203529|203619|203529|203619|203529|203619|203529|1
1734579520000|2024-12-19 03:38:40|203621.1|203531.1|203621.2|203531.2|203621.2|203531.2|203621.1|203531.1|2
1734579530000|2024-12-19 03:38:50|203624.3|203534.3|203625.8|203535.8|203625.8|203535.8|203624.3|203534.3|2
1734579540000|2024-12-19 03:39:00|203625.7|203535.7|203625.7|203535.7|203625.7|203535.7|203625.7|203535.7|1
1734579550000|2024-12-19 03:39:10|203626|203536|203626.4|203536.4|203626.4|203536.4|203626|203536|2
1734579560000|2024-12-19 03:39:20|203624.8|203534.8|203625|203535|203625|203535|203624.8|203534.8|2
1734579570000|2024-12-19 03:39:30|203629.5|203539.5|203639.4|203549.4|203639.4|203549.4|203629.5|203539.5|4
1734579580000|2024-12-19 03:39:40|203639.1|203549.1|203632.7|203542.7|203639.1|203549.1|203632.7|203542.7|3
1734579590000|2024-12-19 03:39:50|203637.3|203547.3|203645.6|203555.6|203649.9|203559.9|203637.3|203547.3|3
1734579600000|2024-12-19 03:40:00|203649.6|203559.6|203647.1|203557.1|203651.6|203561.6|203647.1|203557.1|5
1734579610000|2024-12-19 03:40:10|203650.2|203560.2|203649.5|203559.5|203652.5|203562.5|203647.7|203557.7|6
1734579620000|2024-12-19 03:40:20|203645.1|203555.1|203646.5|203556.5|203649.3|203559.3|203644.5|203554.5|9
1734579630000|2024-12-19 03:40:30|203648.7|203558.7|203660.9|203570.9|203660.9|203570.9|203646.2|203556.2|6
1734579640000|2024-12-19 03:40:40|203662.1|203572.1|203661.4|203571.4|203662.1|203572.1|203661.4|203571.4|2
1734579650000|2024-12-19 03:40:50|203658.3|203568.3|203651.8|203561.8|203658.3|203568.3|203651.8|203561.8|2
1734579660000|2024-12-19 03:41:00|203653.8|203563.8|203655.6|203565.6|203656.3|203566.3|203651.7|203561.7|6
1734579670000|2024-12-19 03:41:10|203652.7|203562.7|203652.7|203562.7|203652.7|203562.7|203652.7|203562.7|1
1734579680000|2024-12-19 03:41:20|203656.4|203566.4|203650.2|203560.2|203656.4|203566.4|203647.5|203557.5|6
1734579690000|2024-12-19 03:41:30|203648|203558|203650.4|203560.4|203650.4|203560.4|203648|203558|4
1734579700000|2024-12-19 03:41:40|203647.3|203557.3|203647.3|203557.3|203647.3|203557.3|203647.3|203557.3|1
1734579710000|2024-12-19 03:41:50|203649.5|203559.5|203649.2|203559.2|203650.6|203560.6|203649.2|203559.2|3
1734579720000|2024-12-19 03:42:00|203649.4|203559.4|203645.8|203555.8|203649.4|203559.4|203635.9|203545.9|6
1734579730000|2024-12-19 03:42:10|203643.9|203553.9|203643.9|203553.9|203643.9|203553.9|203643.9|203553.9|1
1734579740000|2024-12-19 03:42:20|203646.9|203556.9|203658|203568|203660|203570|203646.9|203556.9|6
1734579750000|2024-12-19 03:42:30|203660.9|203570.9|203659.6|203569.6|203663.2|203573.2|203659.6|203569.6|4
1734579760000|2024-12-19 03:42:40|203657.1|203567.1|203649.8|203559.8|203657.1|203567.1|203643.6|203553.6|8
1734579770000|2024-12-19 03:42:50|203647.4|203557.4|203645.2|203555.2|203647.4|203557.4|203643.4|203553.4|3
1734579780000|2024-12-19 03:43:00|203646.9|203556.9|203649.8|203559.8|203649.8|203559.8|203645.2|203555.2|6
1734579790000|2024-12-19 03:43:10|203645.9|203555.9|203640.4|203550.4|203645.9|203555.9|203640.4|203550.4|3
1734579800000|2024-12-19 03:43:20|203641.9|203551.9|203641.9|203551.9|203641.9|203551.9|203641.9|203551.9|1
1734579820000|2024-12-19 03:43:40|203639.3|203549.3|203639.3|203549.3|203639.3|203549.3|203639.3|203549.3|1
1734579830000|2024-12-19 03:43:50|203635.2|203545.2|203633.8|203543.8|203637.1|203547.1|203633.8|203543.8|11
1734579840000|2024-12-19 03:44:00|203633.2|203543.2|203626|203536|203633.2|203543.2|203623.8|203533.8|5
1734579850000|2024-12-19 03:44:10|203626.7|203536.7|203621|203531|203626.7|203536.7|203621|203531|3
1734579860000|2024-12-19 03:44:20|203622.3|203532.3|203622.3|203532.3|203622.3|203532.3|203622.3|203532.3|1
1734579870000|2024-12-19 03:44:30|203621.7|203531.7|203622.4|203532.4|203624.3|203534.3|203621.7|203531.7|4
1734579880000|2024-12-19 03:44:40|203624.8|203534.8|203624.7|203534.7|203627.4|203537.4|203624.7|203534.7|5
1734579890000|2024-12-19 03:44:50|203624.5|203534.5|203624.3|203534.3|203624.5|203534.5|203624.3|203534.3|2
1734579900000|2024-12-19 03:45:00|203627.3|203537.3|203632.7|203542.7|203636.8|203546.8|203627.3|203537.3|12
1734579910000|2024-12-19 03:45:10|203635.4|203545.4|203627.4|203537.4|203635.4|203545.4|203627.4|203537.4|2
1734579920000|2024-12-19 03:45:20|203629.9|203539.9|203629.9|203539.9|203629.9|203539.9|203629.9|203539.9|1
1734579930000|2024-12-19 03:45:30|203626.8|203536.8|203638.4|203548.4|203641|203551|203626.8|203536.8|6
1734579950000|2024-12-19 03:45:50|203638.2|203548.2|203637.1|203547.1|203642.5|203552.5|203637.1|203547.1|5
1734579960000|2024-12-19 03:46:00|203634.5|203544.5|203637|203547|203637|203547|203634.5|203544.5|2
1734579970000|2024-12-19 03:46:10|203639|203549|203634.7|203544.7|203639.1|203549.1|203632.2|203542.2|23
1734579980000|2024-12-19 03:46:20|203631.7|203541.7|203633.4|203543.4|203633.4|203543.4|203631.7|203541.7|2
1734579990000|2024-12-19 03:46:30|203635.2|203545.2|203675.5|203585.5|203677|203587|203628.8|203538.8|14
1734580000000|2024-12-19 03:46:40|203658.2|203568.2|203645|203555|203658.2|203568.2|203643|203553|16
1734580010000|2024-12-19 03:46:50|203644.9|203554.9|203648.2|203558.2|203649.4|203559.4|203644.9|203554.9|8
1734580020000|2024-12-19 03:47:00|203648.1|203558.1|203673.5|203583.5|203673.7|203583.7|203648.1|203558.1|7
1734580030000|2024-12-19 03:47:10|203674.5|203584.5|203674.5|203584.5|203674.5|203584.5|203674.3|203584.3|3
1734580040000|2024-12-19 03:47:20|203674.3|203584.3|203674.5|203584.5|203674.5|203584.5|203674.3|203584.3|2
1734580070000|2024-12-19 03:47:50|203675.5|203585.5|203675.5|203585.5|203675.5|203585.5|203675.5|203585.5|1
1734580080000|2024-12-19 03:48:00|203674.3|203584.3|203675.5|203585.5|203675.5|203585.5|203674.3|203584.3|2
1734580100000|2024-12-19 03:48:20|203675.9|203585.9|203676.7|203586.7|203676.7|203586.7|203675.9|203585.9|2
1734580110000|2024-12-19 03:48:30|203676.3|203586.3|203676|203586|203676.3|203586.3|203676|203586|2
1734580130000|2024-12-19 03:48:50|203677.8|203587.8|203677.8|203587.8|203677.8|203587.8|203677.8|203587.8|1
1734580140000|2024-12-19 03:49:00|203680.2|203590.2|203705.6|203615.6|203707.1|203617.1|203680.2|203590.2|7
1734580160000|2024-12-19 03:49:20|203703.2|203613.2|203692.7|203602.7|203703.2|203613.2|203692.6|203602.6|3
1734580170000|2024-12-19 03:49:30|203692.6|203602.6|203692.6|203602.6|203692.6|203602.6|203692.6|203602.6|1
1734580180000|2024-12-19 03:49:40|203692.4|203602.4|203692.4|203602.4|203692.4|203602.4|203692.4|203602.4|1
1734580190000|2024-12-19 03:49:50|203692.3|203602.3|203689.6|203599.6|203692.3|203602.3|203686.4|203596.4|4
1734580200000|2024-12-19 03:50:00|203690.8|203600.8|203682.1|203592.1|203691.1|203601.1|203682.1|203592.1|4
1734580230000|2024-12-19 03:50:30|203682|203592|203689.3|203599.3|203690.3|203600.3|203682|203592|4
1734580240000|2024-12-19 03:50:40|203689.6|203599.6|203694|203604|203699.9|203609.9|203689.6|203599.6|7
1734580250000|2024-12-19 03:50:50|203696|203606|203693.1|203603.1|203699.8|203609.8|203693.1|203603.1|6
1734580260000|2024-12-19 03:51:00|203693.8|203603.8|203694|203604|203694.2|203604.2|203693.8|203603.8|3
1734580280000|2024-12-19 03:51:20|203693.3|203603.3|203693.8|203603.8|203693.8|203603.8|203692.6|203602.6|3
1734580290000|2024-12-19 03:51:30|203693.5|203603.5|203684.3|203594.3|203693.5|203603.5|203684.3|203594.3|2
1734580310000|2024-12-19 03:51:50|203685.9|203595.9|203685.6|203595.6|203688.6|203598.6|203682.6|203592.6|7
1734580320000|2024-12-19 03:52:00|203682.2|203592.2|203687.5|203597.5|203687.5|203597.5|203682.2|203592.2|3
1734580340000|2024-12-19 03:52:20|203687.3|203597.3|203692.5|203602.5|203692.5|203602.5|203687.3|203597.3|3
1734580350000|2024-12-19 03:52:30|203694.7|203604.7|203699.6|203609.6|203705.5|203615.5|203694.7|203604.7|4
1734580380000|2024-12-19 03:53:00|203703.6|203613.6|203706.3|203616.3|203706.3|203616.3|203703.6|203613.6|3
1734580390000|2024-12-19 03:53:10|203708.1|203618.1|203719.8|203629.8|203722.4|203632.4|203708.1|203618.1|3
1734580400000|2024-12-19 03:53:20|203721|203631|203720.1|203630.1|203721|203631|203720.1|203630.1|2
1734580430000|2024-12-19 03:53:50|203719|203629|203725.8|203635.8|203725.8|203635.8|203719|203629|3
1734580440000|2024-12-19 03:54:00|203728.3|203638.3|203736.8|203646.8|203737.1|203647.1|203728.3|203638.3|3
1734580470000|2024-12-19 03:54:30|203733.1|203643.1|203724.9|203634.9|203733.1|203643.1|203724.8|203634.8|19
1734580480000|2024-12-19 03:54:40|203726.9|203636.9|203725|203635|203726.9|203636.9|203724.9|203634.9|4
1734580490000|2024-12-19 03:54:50|203726.8|203636.8|203725.8|203635.8|203727.8|203637.8|203725.8|203635.8|3
1734580500000|2024-12-19 03:55:00|203726|203636|203721.9|203631.9|203726|203636|203721.9|203631.9|3
1734580520000|2024-12-19 03:55:20|203722.1|203632.1|203722.1|203632.1|203722.1|203632.1|203722.1|203632.1|1
1734580530000|2024-12-19 03:55:30|203723|203633|203705.5|203615.5|203723|203633|203703.5|203613.5|3
1734580540000|2024-12-19 03:55:40|203708.3|203618.3|203716.3|203626.3|203717.4|203627.4|203707.8|203617.8|7
1734580550000|2024-12-19 03:55:50|203717.9|203627.9|203719.2|203629.2|203719.2|203629.2|203717.9|203627.9|2
1734580560000|2024-12-19 03:56:00|203717.4|203627.4|203716|203626|203717.4|203627.4|203716|203626|2
1734580570000|2024-12-19 03:56:10|203718.2|203628.2|203717.9|203627.9|203718.2|203628.2|203717.9|203627.9|2
1734580580000|2024-12-19 03:56:20|203720.7|203630.7|203727.4|203637.4|203727.4|203637.4|203719.2|203629.2|4
1734580590000|2024-12-19 03:56:30|203723.6|203633.6|203726.8|203636.8|203726.8|203636.8|203723.6|203633.6|3
1734580610000|2024-12-19 03:56:50|203724.4|203634.4|203717.9|203627.9|203724.4|203634.4|203717.9|203627.9|2
1734580640000|2024-12-19 03:57:20|203719.7|203629.7|203719.7|203629.7|203719.7|203629.7|203719.7|203629.7|1
1734580650000|2024-12-19 03:57:30|203720.3|203630.3|203727.6|203637.6|203748.2|203658.2|203720.3|203630.3|14
1734580660000|2024-12-19 03:57:40|203727.4|203637.4|203727.4|203637.4|203727.4|203637.4|203727.4|203637.4|1
1734580670000|2024-12-19 03:57:50|203727.3|203637.3|203727.3|203637.3|203727.3|203637.3|203727.1|203637.1|3
1734580680000|2024-12-19 03:58:00|203726|203636|203725.1|203635.1|203726|203636|203725.1|203635.1|2
1734580690000|2024-12-19 03:58:10|203722.1|203632.1|203711|203621|203722.1|203632.1|203711|203621|3
1734580700000|2024-12-19 03:58:20|203711.2|203621.2|203711.2|203621.2|203711.2|203621.2|203711.2|203621.2|1
1734580710000|2024-12-19 03:58:30|203714.9|203624.9|203711.4|203621.4|203714.9|203624.9|203711.4|203621.4|2
1734580720000|2024-12-19 03:58:40|203713|203623|203714.8|203624.8|203718.2|203628.2|203713|203623|3
1734580780000|2024-12-19 03:59:40|203715.8|203625.8|203715.8|203625.8|203715.8|203625.8|203715.8|203625.8|1
1734580800000|2024-12-19 04:00:00|203715.5|203625.5|203715.2|203625.2|203715.5|203625.5|203715.2|203625.2|2
1734580810000|2024-12-19 04:00:10|203711.7|203621.7|203712.4|203622.4|203712.4|203622.4|203711.7|203621.7|2
1734580820000|2024-12-19 04:00:20|203712.8|203622.8|203712.8|203622.8|203712.8|203622.8|203712.8|203622.8|1
1734580840000|2024-12-19 04:00:40|203712.3|203622.3|203712.3|203622.3|203712.3|203622.3|203712.3|203622.3|1
1734580850000|2024-12-19 04:00:50|203714.9|203624.9|203723|203633|203723|203633|203714.9|203624.9|2
1734580860000|2024-12-19 04:01:00|203722.9|203632.9|203722.9|203632.9|203722.9|203632.9|203722.9|203632.9|1
1734580870000|2024-12-19 04:01:10|203723|203633|203742|203652|203748|203658|203723|203633|7
1734580880000|2024-12-19 04:01:20|203738|203648|203742.2|203652.2|203742.3|203652.3|203738|203648|5
1734580890000|2024-12-19 04:01:30|203744.8|203654.8|203740.2|203650.2|203744.8|203654.8|203740.2|203650.2|4
1734580900000|2024-12-19 04:01:40|203740.9|203650.9|203740.9|203650.9|203742.2|203652.2|203740.9|203650.9|3
1734580910000|2024-12-19 04:01:50|203743.4|203653.4|203741.9|203651.9|203746.6|203656.6|203740|203650|6
1734580920000|2024-12-19 04:02:00|203739.9|203649.9|203747|203657|203749.2|203659.2|203739.9|203649.9|7
1734580930000|2024-12-19 04:02:10|203745.1|203655.1|203733.7|203643.7|203745.1|203655.1|203733|203643|10
1734580940000|2024-12-19 04:02:20|203734.9|203644.9|203738.1|203648.1|203738.1|203648.1|203734.9|203644.9|4
1734580950000|2024-12-19 04:02:30|203744.5|203654.5|203745.3|203655.3|203746.4|203656.4|203743.2|203653.2|6
1734580980000|2024-12-19 04:03:00|203744.1|203654.1|203746|203656|203746|203656|203744.1|203654.1|2
1734580990000|2024-12-19 04:03:10|203742.5|203652.5|203732.9|203642.9|203742.5|203652.5|203732.9|203642.9|2
1734581000000|2024-12-19 04:03:20|203732.4|203642.4|203743.3|203653.3|203745.1|203655.1|203732.4|203642.4|8
1734581010000|2024-12-19 04:03:30|203743.6|203653.6|203743.6|203653.6|203744.7|203654.7|203741.3|203651.3|8
1734581020000|2024-12-19 04:03:40|203742.2|203652.2|203743.8|203653.8|203744.3|203654.3|203742.2|203652.2|5
1734581030000|2024-12-19 04:03:50|203744.1|203654.1|203746.2|203656.2|203763.8|203673.8|203729.9|203639.9|9
1734581040000|2024-12-19 04:04:00|203746.8|203656.8|203747|203657|203747.3|203657.3|203746.8|203656.8|3
1734581050000|2024-12-19 04:04:10|203748.8|203658.8|203754|203664|203755.5|203665.5|203748.8|203658.8|4
1734581070000|2024-12-19 04:04:30|203754.3|203664.3|203754.3|203664.3|203754.3|203664.3|203754.3|203664.3|1
1734581080000|2024-12-19 04:04:40|203753|203663|203753|203663|203753|203663|203753|203663|1
1734581090000|2024-12-19 04:04:50|203753.5|203663.5|203753.5|203663.5|203753.5|203663.5|203753.5|203663.5|1
1734581100000|2024-12-19 04:05:00|203754|203664|203761.2|203671.2|203770.2|203680.2|203754|203664|5
1734581110000|2024-12-19 04:05:10|203761.1|203671.1|203761.1|203671.1|203761.1|203671.1|203761.1|203671.1|1
1734581120000|2024-12-19 04:05:20|203758.2|203668.2|203752.6|203662.6|203758.2|203668.2|203751.9|203661.9|4
1734581130000|2024-12-19 04:05:30|203752.7|203662.7|203756.8|203666.8|203776.6|203686.6|203752.7|203662.7|9
1734581140000|2024-12-19 04:05:40|203756.7|203666.7|203756.7|203666.7|203756.7|203666.7|203756.7|203666.7|1
1734581150000|2024-12-19 04:05:50|203755.3|203665.3|203751.9|203661.9|203755.3|203665.3|203748.8|203658.8|3
1734581160000|2024-12-19 04:06:00|203750.9|203660.9|203740.9|203650.9|203750.9|203660.9|203740.9|203650.9|5
1734581170000|2024-12-19 04:06:10|203747.3|203657.3|203748.4|203658.4|203748.4|203658.4|203744.6|203654.6|7
1734581180000|2024-12-19 04:06:20|203752.6|203662.6|203749.7|203659.7|203752.6|203662.6|203749.7|203659.7|2
1734581200000|2024-12-19 04:06:40|203752.3|203662.3|203749.4|203659.4|203752.3|203662.3|203749.4|203659.4|2
1734581210000|2024-12-19 04:06:50|203752|203662|203752|203662|203752|203662|203752|203662|1
1734581220000|2024-12-19 04:07:00|203749.4|203659.4|203752.3|203662.3|203752.4|203662.4|203749.4|203659.4|3
1734581250000|2024-12-19 04:07:30|203749|203659|203742.7|203652.7|203749|203659|203735.4|203645.4|5
1734581260000|2024-12-19 04:07:40|203740|203650|203760.1|203670.1|203767.5|203677.5|203740|203650|9
1734581280000|2024-12-19 04:08:00|203759.4|203669.4|203762.4|203672.4|203762.4|203672.4|203758.9|203668.9|4
1734581290000|2024-12-19 04:08:10|203765|203675|203765|203675|203765|203675|203765|203675|1
1734581300000|2024-12-19 04:08:20|203765.6|203675.6|203779.2|203689.2|203779.2|203689.2|203765.6|203675.6|4
1734581310000|2024-12-19 04:08:30|203776.5|203686.5|203785.4|203695.4|203785.4|203695.4|203774.4|203684.4|5
1734581320000|2024-12-19 04:08:40|203785.2|203695.2|203785.2|203695.2|203785.2|203695.2|203785.2|203695.2|1
1734581340000|2024-12-19 04:09:00|203784|203694|203788.5|203698.5|203791.6|203701.6|203784|203694|4
1734581350000|2024-12-19 04:09:10|203786.7|203696.7|203796.9|203706.9|203805|203715|203786.7|203696.7|10
1734581360000|2024-12-19 04:09:20|203800|203710|203796.4|203706.4|203800|203710|203795.8|203705.8|17
1734581370000|2024-12-19 04:09:30|203800|203710|203796.4|203706.4|203800|203710|203796.4|203706.4|2
1734581380000|2024-12-19 04:09:40|203799.5|203709.5|203796.1|203706.1|203799.5|203709.5|203795|203705|10
1734581390000|2024-12-19 04:09:50|203798.9|203708.9|203796.5|203706.5|203798.9|203708.9|203795.6|203705.6|5
1734581400000|2024-12-19 04:10:00|203799.1|203709.1|203788|203698|203799.1|203709.1|203783.9|203693.9|6
1734581410000|2024-12-19 04:10:10|203787.6|203697.6|203787.9|203697.9|203787.9|203697.9|203782.2|203692.2|5
1734581420000|2024-12-19 04:10:20|203787.5|203697.5|203790|203700|203797.8|203707.8|203787.5|203697.5|6
1734581430000|2024-12-19 04:10:30|203794.7|203704.7|203791.9|203701.9|203794.7|203704.7|203791.9|203701.9|2
1734581450000|2024-12-19 04:10:50|203792.1|203702.1|203792.1|203702.1|203792.1|203702.1|203792.1|203702.1|1
1734581460000|2024-12-19 04:11:00|203793.3|203703.3|203798.4|203708.4|203798.4|203708.4|203793.3|203703.3|4
1734581470000|2024-12-19 04:11:10|203799.1|203709.1|203805.6|203715.6|203805.6|203715.6|203799.1|203709.1|4
1734581480000|2024-12-19 04:11:20|203807.6|203717.6|203808|203718|203808|203718|203807.6|203717.6|2
1734581490000|2024-12-19 04:11:30|203805|203715|203795.3|203705.3|203805|203715|203793.4|203703.4|7
1734581500000|2024-12-19 04:11:40|203799.3|203709.3|203798.9|203708.9|203805.3|203715.3|203797.8|203707.8|8
1734581510000|2024-12-19 04:11:50|203802.1|203712.1|203798.9|203708.9|203802.1|203712.1|203798.9|203708.9|2
1734581520000|2024-12-19 04:12:00|203796.8|203706.8|203798.4|203708.4|203798.4|203708.4|203793.8|203703.8|5
1734581530000|2024-12-19 04:12:10|203795|203705|203785.2|203695.2|203795|203705|203776.7|203686.7|12
1734581540000|2024-12-19 04:12:20|203782.6|203692.6|203779.2|203689.2|203782.6|203692.6|203777.6|203687.6|4
1734581550000|2024-12-19 04:12:30|203779.1|203689.1|203790.3|203700.3|203790.3|203700.3|203779.1|203689.1|2
1734581580000|2024-12-19 04:13:00|203791.6|203701.6|203780.7|203690.7|203794.6|203704.6|203778.7|203688.7|8
1734581600000|2024-12-19 04:13:20|203783.9|203693.9|203790.4|203700.4|203790.4|203700.4|203783.9|203693.9|2
1734581620000|2024-12-19 04:13:40|203789.7|203699.7|203789.7|203699.7|203789.7|203699.7|203789.7|203699.7|1
1734581630000|2024-12-19 04:13:50|203789.3|203699.3|203789.3|203699.3|203789.3|203699.3|203789.3|203699.3|1
1734581650000|2024-12-19 04:14:10|203785.8|203695.8|203788.6|203698.6|203788.6|203698.6|203781.5|203691.5|8
1734581660000|2024-12-19 04:14:20|203792|203702|203811|203721|203815|203725|203792|203702|8
1734581670000|2024-12-19 04:14:30|203810.6|203720.6|203809.3|203719.3|203810.8|203720.8|203806.1|203716.1|5
1734581680000|2024-12-19 04:14:40|203809.5|203719.5|203809.3|203719.3|203809.5|203719.5|203805.4|203715.4|6
1734581690000|2024-12-19 04:14:50|203809.2|203719.2|203809.2|203719.2|203809.2|203719.2|203809.2|203719.2|1
1734581700000|2024-12-19 04:15:00|203812.4|203722.4|203808.9|203718.9|203812.4|203722.4|203808.9|203718.9|2
1734581710000|2024-12-19 04:15:10|203812.4|203722.4|203788.8|203698.8|203812.5|203722.5|203788.8|203698.8|6
1734581720000|2024-12-19 04:15:20|203789.5|203699.5|203789.5|203699.5|203789.5|203699.5|203789.5|203699.5|1
1734581740000|2024-12-19 04:15:40|203788.8|203698.8|203788.8|203698.8|203788.8|203698.8|203788.8|203698.8|1
1734581750000|2024-12-19 04:15:50|203788.3|203698.3|203782.4|203692.4|203788.3|203698.3|203782.4|203692.4|3
1734581760000|2024-12-19 04:16:00|203785.6|203695.6|203785.6|203695.6|203785.6|203695.6|203785.6|203695.6|1
1734581770000|2024-12-19 04:16:10|203786.3|203696.3|203786.3|203696.3|203786.3|203696.3|203786.3|203696.3|1
1734581790000|2024-12-19 04:16:30|203784.5|203694.5|203783.8|203693.8|203784.5|203694.5|203783.8|203693.8|2
1734581800000|2024-12-19 04:16:40|203784.5|203694.5|203784.5|203694.5|203784.5|203694.5|203784.5|203694.5|1
1734581810000|2024-12-19 04:16:50|203784.9|203694.9|203784.9|203694.9|203784.9|203694.9|203784.9|203694.9|1
1734581830000|2024-12-19 04:17:10|203786.3|203696.3|203786.3|203696.3|203786.3|203696.3|203786.3|203696.3|1
1734581840000|2024-12-19 04:17:20|203786.5|203696.5|203789|203699|203789|203699|203786.5|203696.5|2
1734581850000|2024-12-19 04:17:30|203786.1|203696.1|203786.1|203696.1|203786.1|203696.1|203786.1|203696.1|1
1734581880000|2024-12-19 04:18:00|203786.5|203696.5|203786.5|203696.5|203786.5|203696.5|203786.5|203696.5|1
1734581890000|2024-12-19 04:18:10|203788.9|203698.9|203786.8|203696.8|203789.3|203699.3|203786|203696|5
1734581900000|2024-12-19 04:18:20|203786.5|203696.5|203786.5|203696.5|203786.5|203696.5|203786.5|203696.5|1
1734581920000|2024-12-19 04:18:40|203786.3|203696.3|203786|203696|203786.3|203696.3|203786|203696|2
1734581940000|2024-12-19 04:19:00|203785|203695|203784.3|203694.3|203785|203695|203784|203694|3
1734581980000|2024-12-19 04:19:40|203784|203694|203784|203694|203784|203694|203784|203694|1
1734582000000|2024-12-19 04:20:00|203784.6|203694.6|203784.6|203694.6|203785.4|203695.4|203784.6|203694.6|3
1734582010000|2024-12-19 04:20:10|203787.9|203697.9|203788.8|203698.8|203792.3|203702.3|203787.9|203697.9|6
1734582030000|2024-12-19 04:20:30|203791.9|203701.9|203788.2|203698.2|203791.9|203701.9|203788.2|203698.2|2
1734582040000|2024-12-19 04:20:40|203786.6|203696.6|203783.4|203693.4|203786.6|203696.6|203782|203692|3
1734582060000|2024-12-19 04:21:00|203782|203692|203782|203692|203782|203692|203782|203692|1
1734582080000|2024-12-19 04:21:20|203784.7|203694.7|203784.7|203694.7|203784.7|203694.7|203784.7|203694.7|1
1734582100000|2024-12-19 04:21:40|203784.4|203694.4|203782.1|203692.1|203784.4|203694.4|203782.1|203692.1|2
1734582120000|2024-12-19 04:22:00|203781.8|203691.8|203781.8|203691.8|203781.8|203691.8|203781.8|203691.8|1
1734582130000|2024-12-19 04:22:10|203781.5|203691.5|203781.5|203691.5|203781.5|203691.5|203781.5|203691.5|1
1734582140000|2024-12-19 04:22:20|203781.9|203691.9|203781.9|203691.9|203781.9|203691.9|203781.9|203691.9|1
1734582150000|2024-12-19 04:22:30|203784|203694|203784|203694|203784|203694|203784|203694|1
1734582160000|2024-12-19 04:22:40|203787.8|203697.8|203785.8|203695.8|203787.8|203697.8|203785.4|203695.4|3
1734582170000|2024-12-19 04:22:50|203782.3|203692.3|203726.7|203636.7|203782.3|203692.3|203721.2|203631.2|21
1734582180000|2024-12-19 04:23:00|203729.2|203639.2|203699.2|203609.2|203744.3|203654.3|203699.2|203609.2|19
1734582190000|2024-12-19 04:23:10|203688.8|203598.8|203691.7|203601.7|203691.7|203601.7|203683.8|203593.8|14
1734582200000|2024-12-19 04:23:20|203691.9|203601.9|203685.1|203595.1|203691.9|203601.9|203684.8|203594.8|11
1734582210000|2024-12-19 04:23:30|203685.2|203595.2|203683.8|203593.8|203688.1|203598.1|203681.6|203591.6|9
1734582220000|2024-12-19 04:23:40|203683.7|203593.7|203689.1|203599.1|203701.2|203611.2|203683.7|203593.7|7
1734582230000|2024-12-19 04:23:50|203689.2|203599.2|203688.8|203598.8|203689.2|203599.2|203688.8|203598.8|4
1734582240000|2024-12-19 04:24:00|203690.6|203600.6|203689.1|203599.1|203690.6|203600.6|203689.1|203599.1|2
1734582250000|2024-12-19 04:24:10|203685.6|203595.6|203690|203600|203690|203600|203683.4|203593.4|5
1734582260000|2024-12-19 04:24:20|203686.8|203596.8|203682.2|203592.2|203686.8|203596.8|203682.2|203592.2|2
1734582270000|2024-12-19 04:24:30|203685.8|203595.8|203691.8|203601.8|203691.8|203601.8|203685.8|203595.8|2
1734582290000|2024-12-19 04:24:50|203696.8|203606.8|203685.3|203595.3|203696.8|203606.8|203685.3|203595.3|5
1734582300000|2024-12-19 04:25:00|203688|203598|203689|203599|203705.8|203615.8|203688|203598|11
1734582310000|2024-12-19 04:25:10|203692.4|203602.4|203686.5|203596.5|203692.4|203602.4|203686.5|203596.5|2
1734582320000|2024-12-19 04:25:20|203686.7|203596.7|203700.3|203610.3|203716.4|203626.4|203686.7|203596.7|11
1734582330000|2024-12-19 04:25:30|203700.4|203610.4|203682.2|203592.2|203711.6|203621.6|203680.4|203590.4|19
1734582340000|2024-12-19 04:25:40|203682.9|203592.9|203683.5|203593.5|203683.5|203593.5|203679.7|203589.7|7
1734582350000|2024-12-19 04:25:50|203679.7|203589.7|203680.6|203590.6|203683.2|203593.2|203667.7|203577.7|10
1734582360000|2024-12-19 04:26:00|203681.6|203591.6|203690|203600|203690|203600|203680.9|203590.9|11
1734582370000|2024-12-19 04:26:10|203690.7|203600.7|203682.6|203592.6|203690.7|203600.7|203682.6|203592.6|13
1734582380000|2024-12-19 04:26:20|203685.9|203595.9|203682.1|203592.1|203686.3|203596.3|203682|203592|7
1734582390000|2024-12-19 04:26:30|203683.9|203593.9|203679|203589|203683.9|203593.9|203678.2|203588.2|4
1734582400000|2024-12-19 04:26:40|203678.9|203588.9|203679.5|203589.5|203679.5|203589.5|203678.9|203588.9|2
1734582410000|2024-12-19 04:26:50|203683.1|203593.1|203692.2|203602.2|203694|203604|203683.1|203593.1|8
1734582420000|2024-12-19 04:27:00|203694|203604|203684.4|203594.4|203694|203604|203680.8|203590.8|7
1734582430000|2024-12-19 04:27:10|203685.4|203595.4|203684.4|203594.4|203685.4|203595.4|203684.4|203594.4|2
1734582440000|2024-12-19 04:27:20|203688.3|203598.3|203681.2|203591.2|203693|203603|203681.2|203591.2|4
1734582450000|2024-12-19 04:27:30|203682|203592|203681.9|203591.9|203685.8|203595.8|203681.9|203591.9|3
1734582460000|2024-12-19 04:27:40|203683.9|203593.9|203683.9|203593.9|203684.7|203594.7|203683.9|203593.9|3
1734582470000|2024-12-19 04:27:50|203682.4|203592.4|203680.9|203590.9|203683.1|203593.1|203680.9|203590.9|6
1734582480000|2024-12-19 04:28:00|203681.3|203591.3|203681.3|203591.3|203681.9|203591.9|203681.3|203591.3|3
1734582490000|2024-12-19 04:28:10|203680.7|203590.7|203679.7|203589.7|203680.7|203590.7|203679.7|203589.7|6
1734582500000|2024-12-19 04:28:20|203681|203591|203679.7|203589.7|203681|203591|203679.7|203589.7|2
1734582510000|2024-12-19 04:28:30|203680.4|203590.4|203682.3|203592.3|203682.3|203592.3|203680.4|203590.4|2
1734582530000|2024-12-19 04:28:50|203682.8|203592.8|203684.2|203594.2|203684.4|203594.4|203682.8|203592.8|3
1734582540000|2024-12-19 04:29:00|203683.5|203593.5|203685.3|203595.3|203685.3|203595.3|203683.5|203593.5|3
1734582550000|2024-12-19 04:29:10|203685.2|203595.2|203686.6|203596.6|203686.6|203596.6|203679.8|203589.8|10
1734582590000|2024-12-19 04:29:50|203684|203594|203684|203594|203684|203594|203684|203594|1
1734582600000|2024-12-19 04:30:00|203681.9|203591.9|203687.4|203597.4|203687.4|203597.4|203681.9|203591.9|3
1734582610000|2024-12-19 04:30:10|203687.2|203597.2|203681.2|203591.2|203687.2|203597.2|203680.4|203590.4|4
1734582620000|2024-12-19 04:30:20|203682|203592|203685.8|203595.8|203685.8|203595.8|203682|203592|2
1734582630000|2024-12-19 04:30:30|203686|203596|203686.6|203596.6|203686.6|203596.6|203686|203596|3
1734582640000|2024-12-19 04:30:40|203687.5|203597.5|203688.5|203598.5|203688.5|203598.5|203687.5|203597.5|2
1734582660000|2024-12-19 04:31:00|203687.5|203597.5|203680.3|203590.3|203687.5|203597.5|203680.3|203590.3|4
1734582690000|2024-12-19 04:31:30|203678.8|203588.8|203678.8|203588.8|203678.8|203588.8|203678.8|203588.8|1
1734582710000|2024-12-19 04:31:50|203681.9|203591.9|203681.8|203591.8|203681.9|203591.9|203681.8|203591.8|2
1734582720000|2024-12-19 04:32:00|203677.5|203587.5|203673.5|203583.5|203677.5|203587.5|203673.5|203583.5|6
1734582730000|2024-12-19 04:32:10|203679.6|203589.6|203674.9|203584.9|203679.6|203589.6|203674.9|203584.9|2
1734582740000|2024-12-19 04:32:20|203677.4|203587.4|203701.4|203611.4|203705.8|203615.8|203677.4|203587.4|5
1734582750000|2024-12-19 04:32:30|203701.5|203611.5|203694.2|203604.2|203701.5|203611.5|203694.2|203604.2|6
1734582760000|2024-12-19 04:32:40|203694.1|203604.1|203694.2|203604.2|203694.2|203604.2|203694.1|203604.1|2
1734582780000|2024-12-19 04:33:00|203694.4|203604.4|203694.4|203604.4|203694.4|203604.4|203694.4|203604.4|1
1734582800000|2024-12-19 04:33:20|203698.3|203608.3|203698.3|203608.3|203698.3|203608.3|203698.3|203608.3|1
1734582810000|2024-12-19 04:33:30|203696.7|203606.7|203696.7|203606.7|203696.7|203606.7|203696.7|203606.7|1
1734582820000|2024-12-19 04:33:40|203696.4|203606.4|203691|203601|203696.4|203606.4|203687.9|203597.9|5
1734582830000|2024-12-19 04:33:50|203686.2|203596.2|203688.7|203598.7|203688.9|203598.9|203686.2|203596.2|3
1734582840000|2024-12-19 04:34:00|203682.8|203592.8|203685.3|203595.3|203685.3|203595.3|203682.8|203592.8|2
1734582860000|2024-12-19 04:34:20|203685|203595|203685|203595|203685|203595|203685|203595|1
1734582870000|2024-12-19 04:34:30|203684|203594|203681.3|203591.3|203684|203594|203681.3|203591.3|2
1734582890000|2024-12-19 04:34:50|203680.8|203590.8|203680.8|203590.8|203680.8|203590.8|203680.8|203590.8|1
1734582900000|2024-12-19 04:35:00|203679.8|203589.8|203689.2|203599.2|203689.2|203599.2|203679.1|203589.1|3
1734582910000|2024-12-19 04:35:10|203689.4|203599.4|203689.4|203599.4|203689.4|203599.4|203689.4|203599.4|1
1734582930000|2024-12-19 04:35:30|203690.3|203600.3|203713.1|203623.1|203717.7|203627.7|203690.3|203600.3|9
1734582940000|2024-12-19 04:35:40|203712.8|203622.8|203706.2|203616.2|203712.8|203622.8|203706.2|203616.2|9
1734582950000|2024-12-19 04:35:50|203706.3|203616.3|203706.4|203616.4|203706.4|203616.4|203706.3|203616.3|2
1734582960000|2024-12-19 04:36:00|203706.2|203616.2|203709.3|203619.3|203709.3|203619.3|203705.5|203615.5|6
1734582970000|2024-12-19 04:36:10|203709.5|203619.5|203715.3|203625.3|203715.4|203625.4|203709.5|203619.5|5
1734582980000|2024-12-19 04:36:20|203714.7|203624.7|203712.1|203622.1|203714.7|203624.7|203712.1|203622.1|2
1734583020000|2024-12-19 04:37:00|203710.5|203620.5|203710.5|203620.5|203710.5|203620.5|203710.5|203620.5|1
1734583030000|2024-12-19 04:37:10|203712.2|203622.2|203712.2|203622.2|203712.2|203622.2|203712.2|203622.2|1
1734583050000|2024-12-19 04:37:30|203714.5|203624.5|203733.1|203643.1|203744.8|203654.8|203714.5|203624.5|8
1734583060000|2024-12-19 04:37:40|203736.1|203646.1|203739|203649|203739|203649|203736.1|203646.1|3
1734583080000|2024-12-19 04:38:00|203734.7|203644.7|203729|203639|203734.7|203644.7|203723.9|203633.9|6
1734583090000|2024-12-19 04:38:10|203729.8|203639.8|203741.1|203651.1|203741.6|203651.6|203729.8|203639.8|5
1734583100000|2024-12-19 04:38:20|203737.8|203647.8|203746|203656|203746|203656|203735.9|203645.9|8
1734583110000|2024-12-19 04:38:30|203748.8|203658.8|203765.1|203675.1|203765.1|203675.1|203748.8|203658.8|4
1734583120000|2024-12-19 04:38:40|203765|203675|203764.9|203674.9|203765|203675|203764.9|203674.9|2
1734583130000|2024-12-19 04:38:50|203765.2|203675.2|203756|203666|203765.2|203675.2|203756|203666|4
1734583140000|2024-12-19 04:39:00|203756.4|203666.4|203756.4|203666.4|203756.4|203666.4|203756.4|203666.4|1
1734583150000|2024-12-19 04:39:10|203755.2|203665.2|203755.2|203665.2|203755.2|203665.2|203755.2|203665.2|1
1734583160000|2024-12-19 04:39:20|203756|203666|203756|203666|203756|203666|203756|203666|1
1734583170000|2024-12-19 04:39:30|203759.3|203669.3|203760|203670|203760|203670|203759.3|203669.3|2
1734583180000|2024-12-19 04:39:40|203759.8|203669.8|203759.8|203669.8|203759.8|203669.8|203759.8|203669.8|1
1734583200000|2024-12-19 04:40:00|203759|203669|203759|203669|203759|203669|203759|203669|1
1734583210000|2024-12-19 04:40:10|203760|203670|203770.9|203680.9|203771.7|203681.7|203760|203670|6
1734583220000|2024-12-19 04:40:20|203767.7|203677.7|203771.8|203681.8|203777.5|203687.5|203764.9|203674.9|10
1734583230000|2024-12-19 04:40:30|203772.1|203682.1|203772.1|203682.1|203772.1|203682.1|203772.1|203682.1|1
1734583240000|2024-12-19 04:40:40|203772|203682|203772|203682|203772|203682|203772|203682|1
1734583250000|2024-12-19 04:40:50|203779.3|203689.3|203761.7|203671.7|203779.3|203689.3|203761.7|203671.7|6
1734583260000|2024-12-19 04:41:00|203763.5|203673.5|203766.1|203676.1|203766.1|203676.1|203763.5|203673.5|2
1734583270000|2024-12-19 04:41:10|203770.8|203680.8|203778.7|203688.7|203778.7|203688.7|203770.8|203680.8|4
1734583280000|2024-12-19 04:41:20|203778.3|203688.3|203779.5|203689.5|203779.5|203689.5|203778.3|203688.3|2
1734583300000|2024-12-19 04:41:40|203777.7|203687.7|203772.5|203682.5|203778.3|203688.3|203772.5|203682.5|3
1734583310000|2024-12-19 04:41:50|203774.3|203684.3|203769.4|203679.4|203774.3|203684.3|203769.4|203679.4|5
1734583320000|2024-12-19 04:42:00|203765.3|203675.3|203766.4|203676.4|203766.4|203676.4|203765.3|203675.3|2
1734583330000|2024-12-19 04:42:10|203766.7|203676.7|203760.8|203670.8|203769.3|203679.3|203760.8|203670.8|4
1734583340000|2024-12-19 04:42:20|203762|203672|203767.3|203677.3|203767.3|203677.3|203762|203672|5
1734583350000|2024-12-19 04:42:30|203764.7|203674.7|203767.7|203677.7|203767.7|203677.7|203764.7|203674.7|2
1734583360000|2024-12-19 04:42:40|203767|203677|203767|203677|203767|203677|203767|203677|1
1734583390000|2024-12-19 04:43:10|203764.5|203674.5|203768.9|203678.9|203768.9|203678.9|203763.8|203673.8|4
1734583410000|2024-12-19 04:43:30|203769.1|203679.1|203780.7|203690.7|203781.3|203691.3|203769.1|203679.1|3
1734583420000|2024-12-19 04:43:40|203781.4|203691.4|203781.4|203691.4|203781.4|203691.4|203781.4|203691.4|1
1734583440000|2024-12-19 04:44:00|203781.3|203691.3|203776.4|203686.4|203781.3|203691.3|203776.4|203686.4|3
1734583450000|2024-12-19 04:44:10|203777|203687|203777|203687|203777|203687|203777|203687|1
1734583470000|2024-12-19 04:44:30|203778.8|203688.8|203778.8|203688.8|203778.8|203688.8|203778.8|203688.8|1
1734583490000|2024-12-19 04:44:50|203777.6|203687.6|203777.6|203687.6|203777.6|203687.6|203777.6|203687.6|1
1734583500000|2024-12-19 04:45:00|203780.8|203690.8|203790|203700|203792.1|203702.1|203780.8|203690.8|3
1734583510000|2024-12-19 04:45:10|203790.2|203700.2|203790.2|203700.2|203790.2|203700.2|203790.2|203700.2|1
1734583530000|2024-12-19 04:45:30|203786.9|203696.9|203789.5|203699.5|203789.5|203699.5|203786.4|203696.4|4
1734583550000|2024-12-19 04:45:50|203786.1|203696.1|203780.9|203690.9|203786.1|203696.1|203780.9|203690.9|2
1734583560000|2024-12-19 04:46:00|203779.1|203689.1|203777.4|203687.4|203779.1|203689.1|203776.2|203686.2|4
1734583580000|2024-12-19 04:46:20|203780|203690|203781.9|203691.9|203781.9|203691.9|203779.8|203689.8|4
1734583590000|2024-12-19 04:46:30|203782.1|203692.1|203782.1|203692.1|203782.1|203692.1|203782.1|203692.1|1
1734583600000|2024-12-19 04:46:40|203784.1|203694.1|203784.1|203694.1|203784.1|203694.1|203784.1|203694.1|1
1734583610000|2024-12-19 04:46:50|203783.9|203693.9|203784.3|203694.3|203784.3|203694.3|203783.9|203693.9|2
1734583650000|2024-12-19 04:47:30|203783.1|203693.1|203777|203687|203783.1|203693.1|203776|203686|5
1734583680000|2024-12-19 04:48:00|203776.5|203686.5|203770.5|203680.5|203776.5|203686.5|203768|203678|3
1734583690000|2024-12-19 04:48:10|203770.9|203680.9|203770.9|203680.9|203770.9|203680.9|203770.9|203680.9|1
1734583710000|2024-12-19 04:48:30|203769.8|203679.8|203769.8|203679.8|203769.8|203679.8|203769.8|203679.8|1
1734583730000|2024-12-19 04:48:50|203770.2|203680.2|203770.2|203680.2|203770.2|203680.2|203770.2|203680.2|1
1734583750000|2024-12-19 04:49:10|203773.5|203683.5|203770.9|203680.9|203780.6|203690.6|203768.4|203678.4|6
1734583760000|2024-12-19 04:49:20|203773.4|203683.4|203783.5|203693.5|203783.5|203693.5|203773.4|203683.4|4
1734583770000|2024-12-19 04:49:30|203786.2|203696.2|203785.8|203695.8|203786.2|203696.2|203782.9|203692.9|4
1734583800000|2024-12-19 04:50:00|203784.3|203694.3|203784.3|203694.3|203784.3|203694.3|203784.3|203694.3|1
1734583820000|2024-12-19 04:50:20|203789.5|203699.5|203790.3|203700.3|203790.3|203700.3|203789.5|203699.5|2
1734583830000|2024-12-19 04:50:30|203791.6|203701.6|203789.6|203699.6|203791.6|203701.6|203789.6|203699.6|3
1734583840000|2024-12-19 04:50:40|203790.2|203700.2|203790.2|203700.2|203790.2|203700.2|203790.2|203700.2|1
1734583860000|2024-12-19 04:51:00|203788.3|203698.3|203788.3|203698.3|203788.3|203698.3|203788.3|203698.3|1
1734583870000|2024-12-19 04:51:10|203784.5|203694.5|203783.4|203693.4|203784.7|203694.7|203783.4|203693.4|3
1734583880000|2024-12-19 04:51:20|203786.3|203696.3|203786.3|203696.3|203786.3|203696.3|203786.3|203696.3|1
1734583890000|2024-12-19 04:51:30|203786.6|203696.6|203786.6|203696.6|203786.6|203696.6|203786.6|203696.6|1
1734583910000|2024-12-19 04:51:50|203787.5|203697.5|203787.4|203697.4|203787.5|203697.5|203783.5|203693.5|3
1734583920000|2024-12-19 04:52:00|203787.2|203697.2|203783.5|203693.5|203787.2|203697.2|203783.5|203693.5|3
1734583930000|2024-12-19 04:52:10|203767.8|203677.8|203776.6|203686.6|203776.6|203686.6|203767.8|203677.8|6
1734583940000|2024-12-19 04:52:20|203772.6|203682.6|203776.7|203686.7|203776.7|203686.7|203770.6|203680.6|4
1734583950000|2024-12-19 04:52:30|203776.1|203686.1|203770.3|203680.3|203776.1|203686.1|203770.3|203680.3|3
1734583960000|2024-12-19 04:52:40|203756.7|203666.7|203766.2|203676.2|203766.8|203676.8|203756.7|203666.7|7
1734583980000|2024-12-19 04:53:00|203766|203676|203779.8|203689.8|203780.3|203690.3|203766|203676|8
1734583990000|2024-12-19 04:53:10|203779.4|203689.4|203777.5|203687.5|203779.4|203689.4|203777.5|203687.5|2
1734584000000|2024-12-19 04:53:20|203777.6|203687.6|203762.7|203672.7|203777.6|203687.6|203760.2|203670.2|4
1734584010000|2024-12-19 04:53:30|203763.4|203673.4|203772|203682|203772|203682|203763.4|203673.4|5
1734584020000|2024-12-19 04:53:40|203769.5|203679.5|203769.5|203679.5|203769.5|203679.5|203768.8|203678.8|3
1734584030000|2024-12-19 04:53:50|203769.7|203679.7|203771.5|203681.5|203771.5|203681.5|203769.7|203679.7|3
1734584040000|2024-12-19 04:54:00|203773.9|203683.9|203779.2|203689.2|203781.9|203691.9|203773.9|203683.9|5
1734584060000|2024-12-19 04:54:20|203778.2|203688.2|203778.2|203688.2|203778.2|203688.2|203778.2|203688.2|1
1734584070000|2024-12-19 04:54:30|203764|203674|203768.9|203678.9|203769.1|203679.1|203764|203674|4
1734584080000|2024-12-19 04:54:40|203769.6|203679.6|203772|203682|203772|203682|203769.5|203679.5|4
1734584090000|2024-12-19 04:54:50|203771.1|203681.1|203771.6|203681.6|203771.6|203681.6|203769.1|203679.1|6
1734584100000|2024-12-19 04:55:00|203772.5|203682.5|203782|203692|203784.3|203694.3|203772.5|203682.5|10
1734584110000|2024-12-19 04:55:10|203782.2|203692.2|203782.3|203692.3|203782.3|203692.3|203781.8|203691.8|3
1734584120000|2024-12-19 04:55:20|203784.5|203694.5|203786.4|203696.4|203786.4|203696.4|203781.2|203691.2|10
1734584140000|2024-12-19 04:55:40|203787|203697|203787|203697|203787|203697|203787|203697|1
1734584150000|2024-12-19 04:55:50|203789|203699|203789|203699|203789|203699|203789|203699|1
1734584160000|2024-12-19 04:56:00|203787.3|203697.3|203777.2|203687.2|203787.3|203697.3|203774.3|203684.3|5
1734584170000|2024-12-19 04:56:10|203779|203689|203780.9|203690.9|203783.5|203693.5|203778.2|203688.2|5
1734584190000|2024-12-19 04:56:30|203782.1|203692.1|203784.5|203694.5|203784.5|203694.5|203782.1|203692.1|4
1734584200000|2024-12-19 04:56:40|203785.4|203695.4|203785.4|203695.4|203785.4|203695.4|203785.4|203695.4|1
1734584210000|2024-12-19 04:56:50|203786.5|203696.5|203785|203695|203790.5|203700.5|203785|203695|5
1734584220000|2024-12-19 04:57:00|203785.1|203695.1|203789.2|203699.2|203789.2|203699.2|203785.1|203695.1|2
1734584230000|2024-12-19 04:57:10|203785.8|203695.8|203786.4|203696.4|203790|203700|203785.8|203695.8|4
1734584250000|2024-12-19 04:57:30|203789.4|203699.4|203786.1|203696.1|203789.4|203699.4|203786.1|203696.1|4
1734584260000|2024-12-19 04:57:40|203789.2|203699.2|203776|203686|203789.6|203699.6|203776|203686|6
1734584270000|2024-12-19 04:57:50|203775|203685|203780.7|203690.7|203780.7|203690.7|203775|203685|4
1734584290000|2024-12-19 04:58:10|203778.8|203688.8|203779.3|203689.3|203779.3|203689.3|203775.9|203685.9|3
1734584300000|2024-12-19 04:58:20|203776.3|203686.3|203766.7|203676.7|203776.3|203686.3|203766.7|203676.7|7
1734584310000|2024-12-19 04:58:30|203769.2|203679.2|203764.5|203674.5|203769.2|203679.2|203764.3|203674.3|4
1734584330000|2024-12-19 04:58:50|203767.7|203677.7|203770.7|203680.7|203770.7|203680.7|203767.7|203677.7|2
1734584340000|2024-12-19 04:59:00|203768|203678|203769.9|203679.9|203773.1|203683.1|203767.3|203677.3|5
1734584350000|2024-12-19 04:59:10|203767.4|203677.4|203767.4|203677.4|203767.4|203677.4|203767.4|203677.4|1
1734584380000|2024-12-19 04:59:40|203766.8|203676.8|203773.6|203683.6|203773.6|203683.6|203766.8|203676.8|2
1734584400000|2024-12-19 05:00:00|203770.4|203680.4|203763.8|203673.8|203770.7|203680.7|203743|203653|11
1734584410000|2024-12-19 05:00:10|203763.6|203673.6|203761|203671|203763.6|203673.6|203756.1|203666.1|4
1734584420000|2024-12-19 05:00:20|203758.3|203668.3|203756.6|203666.6|203759|203669|203756.6|203666.6|8
1734584430000|2024-12-19 05:00:30|203757.8|203667.8|203746.6|203656.6|203757.8|203667.8|203741.8|203651.8|7
1734584440000|2024-12-19 05:00:40|203745.6|203655.6|203744.6|203654.6|203748.9|203658.9|203744.6|203654.6|10
1734584460000|2024-12-19 05:01:00|203741.5|203651.5|203741.5|203651.5|203741.5|203651.5|203741.5|203651.5|1
1734584470000|2024-12-19 05:01:10|203740.5|203650.5|203745.8|203655.8|203745.8|203655.8|203740.5|203650.5|4
1734584480000|2024-12-19 05:01:20|203741.3|203651.3|203743.5|203653.5|203743.5|203653.5|203741.3|203651.3|3
1734584490000|2024-12-19 05:01:30|203746|203656|203747.2|203657.2|203747.2|203657.2|203745|203655|5
1734584500000|2024-12-19 05:01:40|203744|203654|203743.7|203653.7|203744|203654|203743.7|203653.7|2
1734584510000|2024-12-19 05:01:50|203742|203652|203742.6|203652.6|203742.6|203652.6|203740.1|203650.1|5
1734584520000|2024-12-19 05:02:00|203744.6|203654.6|203748.5|203658.5|203752.9|203662.9|203743.5|203653.5|9
1734584530000|2024-12-19 05:02:10|203751.2|203661.2|203758.7|203668.7|203758.7|203668.7|203751.2|203661.2|4
1734584540000|2024-12-19 05:02:20|203755.8|203665.8|203754.6|203664.6|203755.8|203665.8|203753.1|203663.1|4
1734584560000|2024-12-19 05:02:40|203755.5|203665.5|203751.8|203661.8|203755.5|203665.5|203751.8|203661.8|2
1734584580000|2024-12-19 05:03:00|203751.3|203661.3|203751.3|203661.3|203751.3|203661.3|203751.3|203661.3|1
1734584590000|2024-12-19 05:03:10|203753.1|203663.1|203755.5|203665.5|203756|203666|203752.5|203662.5|7
1734584600000|2024-12-19 05:03:20|203755.6|203665.6|203755.6|203665.6|203755.6|203665.6|203755.6|203665.6|1
1734584620000|2024-12-19 05:03:40|203756.3|203666.3|203738.4|203648.4|203756.3|203666.3|203738|203648|7
1734584630000|2024-12-19 05:03:50|203739.1|203649.1|203739.1|203649.1|203739.1|203649.1|203739.1|203649.1|1
1734584640000|2024-12-19 05:04:00|203738.7|203648.7|203743.6|203653.6|203746.6|203656.6|203738.7|203648.7|6
1734584650000|2024-12-19 05:04:10|203743.5|203653.5|203743.5|203653.5|203743.5|203653.5|203743.5|203653.5|1
1734584660000|2024-12-19 05:04:20|203745.4|203655.4|203753.6|203663.6|203753.6|203663.6|203745.4|203655.4|4
1734584670000|2024-12-19 05:04:30|203753.5|203663.5|203753.5|203663.5|203753.5|203663.5|203753.5|203663.5|1
1734584690000|2024-12-19 05:04:50|203756.7|203666.7|203768.1|203678.1|203780.1|203690.1|203756.7|203666.7|6
1734584700000|2024-12-19 05:05:00|203768.3|203678.3|203765|203675|203769.4|203679.4|203764.8|203674.8|6
1734584710000|2024-12-19 05:05:10|203760.1|203670.1|203754.3|203664.3|203760.1|203670.1|203752.2|203662.2|5
1734584720000|2024-12-19 05:05:20|203754.1|203664.1|203754.1|203664.1|203754.1|203664.1|203754.1|203664.1|1
1734584730000|2024-12-19 05:05:30|203754.3|203664.3|203754.3|203664.3|203754.3|203664.3|203754.3|203664.3|1
1734584740000|2024-12-19 05:05:40|203752|203662|203776.2|203686.2|203776.9|203686.9|203751.9|203661.9|7
1734584750000|2024-12-19 05:05:50|203775.2|203685.2|203775.3|203685.3|203775.4|203685.4|203775.2|203685.2|3
1734584760000|2024-12-19 05:06:00|203773.4|203683.4|203770.2|203680.2|203773.4|203683.4|203765.2|203675.2|4
1734584770000|2024-12-19 05:06:10|203766.9|203676.9|203750.5|203660.5|203766.9|203676.9|203750.5|203660.5|7
1734584780000|2024-12-19 05:06:20|203750.7|203660.7|203749.7|203659.7|203750.7|203660.7|203748.7|203658.7|5
1734584810000|2024-12-19 05:06:50|203750.3|203660.3|203750.3|203660.3|203750.3|203660.3|203750.3|203660.3|1
1734584820000|2024-12-19 05:07:00|203746.9|203656.9|203749.4|203659.4|203749.4|203659.4|203746.9|203656.9|2
1734584830000|2024-12-19 05:07:10|203749.6|203659.6|203749.6|203659.6|203749.6|203659.6|203749.6|203659.6|1
1734584850000|2024-12-19 05:07:30|203747.6|203657.6|203742.7|203652.7|203747.6|203657.6|203739.5|203649.5|5
1734584860000|2024-12-19 05:07:40|203740.2|203650.2|203740.2|203650.2|203740.2|203650.2|203740.2|203650.2|1
1734584890000|2024-12-19 05:08:10|203740.5|203650.5|203741|203651|203741|203651|203740.5|203650.5|2
1734584900000|2024-12-19 05:08:20|203732.5|203642.5|203724.8|203634.8|203732.5|203642.5|203724|203634|4
1734584910000|2024-12-19 05:08:30|203729.3|203639.3|203696.5|203606.5|203732|203642|203696.5|203606.5|4
1734584920000|2024-12-19 05:08:40|203698.1|203608.1|203719.4|203629.4|203719.4|203629.4|203698.1|203608.1|14
1734584930000|2024-12-19 05:08:50|203719.3|203629.3|203730.4|203640.4|203730.4|203640.4|203719.3|203629.3|6
1734584940000|2024-12-19 05:09:00|203727.8|203637.8|203737.1|203647.1|203737.1|203647.1|203727.8|203637.8|5
1734584950000|2024-12-19 05:09:10|203737|203647|203738.2|203648.2|203743.6|203653.6|203737|203647|9
1734584960000|2024-12-19 05:09:20|203738.1|203648.1|203738.2|203648.2|203741.4|203651.4|203738.1|203648.1|5
1734584970000|2024-12-19 05:09:30|203738.9|203648.9|203738.9|203648.9|203738.9|203648.9|203738.9|203648.9|1
1734584980000|2024-12-19 05:09:40|203742|203652|203745.1|203655.1|203745.1|203655.1|203742|203652|2
1734584990000|2024-12-19 05:09:50|203745.4|203655.4|203745.4|203655.4|203745.4|203655.4|203745.4|203655.4|1
1734585000000|2024-12-19 05:10:00|203745.3|203655.3|203745.1|203655.1|203745.3|203655.3|203745.1|203655.1|2
1734585010000|2024-12-19 05:10:10|203745|203655|203753.6|203663.6|203758.8|203668.8|203739.3|203649.3|9
1734585020000|2024-12-19 05:10:20|203753.3|203663.3|203755.1|203665.1|203756.9|203666.9|203753.3|203663.3|5
1734585030000|2024-12-19 05:10:30|203754.9|203664.9|203754.9|203664.9|203754.9|203664.9|203754.9|203664.9|1
1734585040000|2024-12-19 05:10:40|203755.3|203665.3|203755.8|203665.8|203755.8|203665.8|203755.3|203665.3|2
1734585050000|2024-12-19 05:10:50|203755.1|203665.1|203743|203653|203755.1|203665.1|203739.8|203649.8|9
1734585070000|2024-12-19 05:11:10|203742.8|203652.8|203741.2|203651.2|203742.8|203652.8|203740.1|203650.1|3
1734585080000|2024-12-19 05:11:20|203742.2|203652.2|203742.2|203652.2|203742.2|203652.2|203742.2|203652.2|1
1734585100000|2024-12-19 05:11:40|203740.9|203650.9|203733.7|203643.7|203740.9|203650.9|203722|203632|7
1734585120000|2024-12-19 05:12:00|203731.5|203641.5|203730.6|203640.6|203743.2|203653.2|203725.6|203635.6|9
1734585130000|2024-12-19 05:12:10|203731.1|203641.1|203732.1|203642.1|203732.1|203642.1|203731.1|203641.1|3
1734585150000|2024-12-19 05:12:30|203729.3|203639.3|203729.3|203639.3|203729.3|203639.3|203729.3|203639.3|1
1734585160000|2024-12-19 05:12:40|203729|203639|203732.3|203642.3|203732.3|203642.3|203729|203639|3
1734585170000|2024-12-19 05:12:50|203736.7|203646.7|203743.4|203653.4|203743.4|203653.4|203736.7|203646.7|2
1734585180000|2024-12-19 05:13:00|203746.7|203656.7|203745.6|203655.6|203747.7|203657.7|203745.6|203655.6|4
1734585200000|2024-12-19 05:13:20|203742.7|203652.7|203735.7|203645.7|203742.7|203652.7|203735|203645|6
1734585210000|2024-12-19 05:13:30|203733|203643|203727.2|203637.2|203733|203643|203727.2|203637.2|3
1734585220000|2024-12-19 05:13:40|203724.6|203634.6|203711.7|203621.7|203724.6|203634.6|203711|203621|4
1734585230000|2024-12-19 05:13:50|203712|203622|203712|203622|203712|203622|203712|203622|1
1734585250000|2024-12-19 05:14:10|203711.8|203621.8|203711.8|203621.8|203711.8|203621.8|203711.8|203621.8|1
1734585260000|2024-12-19 05:14:20|203716|203626|203716|203626|203716|203626|203716|203626|1
1734585270000|2024-12-19 05:14:30|203716.2|203626.2|203716.2|203626.2|203716.2|203626.2|203716.2|203626.2|1
1734585280000|2024-12-19 05:14:40|203713.3|203623.3|203713.3|203623.3|203713.3|203623.3|203713.3|203623.3|1
1734585290000|2024-12-19 05:14:50|203714|203624|203715.2|203625.2|203715.2|203625.2|203714|203624|2
1734585300000|2024-12-19 05:15:00|203707.8|203617.8|203713.2|203623.2|203713.2|203623.2|203707.8|203617.8|2
1734585310000|2024-12-19 05:15:10|203711.5|203621.5|203730.5|203640.5|203740.7|203650.7|203711.5|203621.5|6
1734585320000|2024-12-19 05:15:20|203733.9|203643.9|203733|203643|203738|203648|203732.8|203642.8|5
1734585330000|2024-12-19 05:15:30|203736.5|203646.5|203739|203649|203739|203649|203736.5|203646.5|2
1734585350000|2024-12-19 05:15:50|203738.9|203648.9|203741.2|203651.2|203741.2|203651.2|203738.9|203648.9|3
1734585360000|2024-12-19 05:16:00|203738.7|203648.7|203737.6|203647.6|203741.3|203651.3|203734.4|203644.4|7
1734585370000|2024-12-19 05:16:10|203739.4|203649.4|203741.6|203651.6|203742.4|203652.4|203739.4|203649.4|5
1734585390000|2024-12-19 05:16:30|203741.4|203651.4|203739|203649|203741.4|203651.4|203739|203649|3
1734585400000|2024-12-19 05:16:40|203732|203642|203719.7|203629.7|203732|203642|203719.7|203629.7|14
1734585410000|2024-12-19 05:16:50|203723.5|203633.5|203727.7|203637.7|203736.1|203646.1|203723.5|203633.5|5
1734585440000|2024-12-19 05:17:20|203734|203644|203737.3|203647.3|203737.3|203647.3|203733.8|203643.8|3
1734585450000|2024-12-19 05:17:30|203733.5|203643.5|203737|203647|203737|203647|203733.5|203643.5|3
1734585460000|2024-12-19 05:17:40|203733.1|203643.1|203739.8|203649.8|203740.7|203650.7|203733.1|203643.1|7
1734585500000|2024-12-19 05:18:20|203741|203651|203743.1|203653.1|203743.1|203653.1|203741|203651|3
1734585520000|2024-12-19 05:18:40|203744.9|203654.9|203747.6|203657.6|203748.6|203658.6|203744.8|203654.8|6
1734585540000|2024-12-19 05:19:00|203749.6|203659.6|203747.6|203657.6|203752.8|203662.8|203747.6|203657.6|4
1734585550000|2024-12-19 05:19:10|203744.5|203654.5|203746.6|203656.6|203746.6|203656.6|203744.5|203654.5|2
1734585580000|2024-12-19 05:19:40|203742.4|203652.4|203746.9|203656.9|203746.9|203656.9|203742.4|203652.4|2
1734585600000|2024-12-19 05:20:00|203744|203654|203743.9|203653.9|203744|203654|203741|203651|3
1734585610000|2024-12-19 05:20:10|203747.4|203657.4|203745|203655|203752.9|203662.9|203745|203655|5
1734585620000|2024-12-19 05:20:20|203748.4|203658.4|203744.6|203654.6|203750.5|203660.5|203744.6|203654.6|4
1734585650000|2024-12-19 05:20:50|203744.8|203654.8|203744.8|203654.8|203744.8|203654.8|203744.8|203654.8|1
1734585660000|2024-12-19 05:21:00|203745.3|203655.3|203754.7|203664.7|203754.7|203664.7|203745.3|203655.3|3
1734585680000|2024-12-19 05:21:20|203754.4|203664.4|203753.7|203663.7|203754.4|203664.4|203752.4|203662.4|3
1734585690000|2024-12-19 05:21:30|203780.6|203690.6|203776.9|203686.9|203780.6|203690.6|203773.6|203683.6|13
1734585700000|2024-12-19 05:21:40|203778.4|203688.4|203776.9|203686.9|203778.4|203688.4|203776.9|203686.9|2
1734585710000|2024-12-19 05:21:50|203778.5|203688.5|203777.3|203687.3|203780.1|203690.1|203776.8|203686.8|14
1734585720000|2024-12-19 05:22:00|203778.1|203688.1|203779.8|203689.8|203782.4|203692.4|203778.1|203688.1|16
1734585730000|2024-12-19 05:22:10|203782.4|203692.4|203779.9|203689.9|203782.4|203692.4|203779|203689|18
1734585740000|2024-12-19 05:22:20|203778.5|203688.5|203779.9|203689.9|203779.9|203689.9|203778.5|203688.5|2
1734585750000|2024-12-19 05:22:30|203778.4|203688.4|203772.1|203682.1|203778.4|203688.4|203771.4|203681.4|3
1734585760000|2024-12-19 05:22:40|203776.5|203686.5|203773|203683|203776.5|203686.5|203773|203683|2
1734585770000|2024-12-19 05:22:50|203773.1|203683.1|203773.1|203683.1|203773.1|203683.1|203773.1|203683.1|1
1734585780000|2024-12-19 05:23:00|203773.3|203683.3|203773|203683|203775.6|203685.6|203773|203683|3
1734585790000|2024-12-19 05:23:10|203771.4|203681.4|203770.6|203680.6|203771.4|203681.4|203762.2|203672.2|5
1734585800000|2024-12-19 05:23:20|203773.8|203683.8|203772.1|203682.1|203773.8|203683.8|203765.2|203675.2|5
1734585810000|2024-12-19 05:23:30|203774.8|203684.8|203779.2|203689.2|203779.2|203689.2|203771.5|203681.5|4
1734585830000|2024-12-19 05:23:50|203782|203692|203780.1|203690.1|203782|203692|203780.1|203690.1|2
1734585840000|2024-12-19 05:24:00|203779|203689|203772|203682|203779|203689|203772|203682|5
1734585850000|2024-12-19 05:24:10|203775.8|203685.8|203784.9|203694.9|203795.9|203705.9|203775.8|203685.8|5
1734585860000|2024-12-19 05:24:20|203788.1|203698.1|203777.7|203687.7|203788.1|203698.1|203775|203685|7
1734585880000|2024-12-19 05:24:40|203777.3|203687.3|203770.6|203680.6|203777.3|203687.3|203770.6|203680.6|4
1734585890000|2024-12-19 05:24:50|203770.9|203680.9|203770.9|203680.9|203770.9|203680.9|203770.9|203680.9|1
1734585910000|2024-12-19 05:25:10|203772.5|203682.5|203773.5|203683.5|203777.8|203687.8|203772.5|203682.5|4
1734585920000|2024-12-19 05:25:20|203777.3|203687.3|203782.8|203692.8|203782.8|203692.8|203773.8|203683.8|4
1734585930000|2024-12-19 05:25:30|203780.1|203690.1|203778|203688|203789.2|203699.2|203778|203688|11
1734585940000|2024-12-19 05:25:40|203777|203687|203774.5|203684.5|203777|203687|203771.7|203681.7|6
1734585950000|2024-12-19 05:25:50|203777.5|203687.5|203779.5|203689.5|203780.7|203690.7|203775.6|203685.6|6
1734585960000|2024-12-19 05:26:00|203781.7|203691.7|203779.6|203689.6|203781.7|203691.7|203779.6|203689.6|2
1734585970000|2024-12-19 05:26:10|203782.7|203692.7|203778.3|203688.3|203789.8|203699.8|203777.6|203687.6|6
1734586000000|2024-12-19 05:26:40|203780|203690|203780|203690|203780|203690|203780|203690|1
1734586020000|2024-12-19 05:27:00|203781|203691|203784.6|203694.6|203787.9|203697.9|203781|203691|4
1734586030000|2024-12-19 05:27:10|203782.7|203692.7|203778.9|203688.9|203782.7|203692.7|203776.1|203686.1|6
1734586040000|2024-12-19 05:27:20|203775.8|203685.8|203775.8|203685.8|203775.8|203685.8|203775.8|203685.8|1
1734586050000|2024-12-19 05:27:30|203778.9|203688.9|203780.2|203690.2|203784|203694|203775.9|203685.9|5
1734586060000|2024-12-19 05:27:40|203782.3|203692.3|203800.6|203710.6|203802.3|203712.3|203782.3|203692.3|6
1734586070000|2024-12-19 05:27:50|203798.9|203708.9|203802.6|203712.6|203802.7|203712.7|203798.9|203708.9|3
1734586080000|2024-12-19 05:28:00|203798.9|203708.9|203801.8|203711.8|203801.8|203711.8|203798.9|203708.9|2
1734586090000|2024-12-19 05:28:10|203799.1|203709.1|203785.2|203695.2|203799.1|203709.1|203779.5|203689.5|6
1734586100000|2024-12-19 05:28:20|203783.9|203693.9|203783.7|203693.7|203787.3|203697.3|203782|203692|7
1734586120000|2024-12-19 05:28:40|203786|203696|203780.8|203690.8|203786|203696|203776.8|203686.8|6
1734586130000|2024-12-19 05:28:50|203783.5|203693.5|203781.3|203691.3|203784.6|203694.6|203781.3|203691.3|3
1734586150000|2024-12-19 05:29:10|203784.1|203694.1|203787.8|203697.8|203788.4|203698.4|203783.4|203693.4|7
1734586160000|2024-12-19 05:29:20|203784.4|203694.4|203783.8|203693.8|203787.8|203697.8|203783.8|203693.8|6
1734586170000|2024-12-19 05:29:30|203786.2|203696.2|203783.6|203693.6|203786.2|203696.2|203783.6|203693.6|2
1734586180000|2024-12-19 05:29:40|203786.9|203696.9|203782.2|203692.2|203786.9|203696.9|203782.2|203692.2|2
1734586190000|2024-12-19 05:29:50|203785.3|203695.3|203782.1|203692.1|203785.3|203695.3|203782.1|203692.1|2
1734586200000|2024-12-19 05:30:00|203785.9|203695.9|203782.5|203692.5|203786|203696|203782.4|203692.4|6
1734586210000|2024-12-19 05:30:10|203785.3|203695.3|203782.2|203692.2|203785.6|203695.6|203782.2|203692.2|4
1734586230000|2024-12-19 05:30:30|203785|203695|203782.8|203692.8|203785|203695|203782.8|203692.8|2
1734586250000|2024-12-19 05:30:50|203785.1|203695.1|203782.4|203692.4|203785.1|203695.1|203782.4|203692.4|2
1734586280000|2024-12-19 05:31:20|203782.2|203692.2|203782.2|203692.2|203784.7|203694.7|203782.2|203692.2|3
1734586310000|2024-12-19 05:31:50|203782.4|203692.4|203764.1|203674.1|203782.5|203692.5|203764.1|203674.1|4
1734586320000|2024-12-19 05:32:00|203762|203672|203765|203675|203767.9|203677.9|203753|203663|13
1734586330000|2024-12-19 05:32:10|203767.2|203677.2|203783.7|203693.7|203791.7|203701.7|203767.2|203677.2|15
1734586340000|2024-12-19 05:32:20|203785.3|203695.3|203776.9|203686.9|203789.4|203699.4|203774.4|203684.4|14
1734586350000|2024-12-19 05:32:30|203781.1|203691.1|203782.1|203692.1|203785.5|203695.5|203780.8|203690.8|6
1734586360000|2024-12-19 05:32:40|203781.9|203691.9|203782.6|203692.6|203782.7|203692.7|203781.1|203691.1|4
1734586370000|2024-12-19 05:32:50|203781.3|203691.3|203786|203696|203787.2|203697.2|203780.8|203690.8|7
1734586380000|2024-12-19 05:33:00|203785.1|203695.1|203784|203694|203785.1|203695.1|203782.7|203692.7|7
1734586390000|2024-12-19 05:33:10|203782.6|203692.6|203783.1|203693.1|203789.6|203699.6|203782.6|203692.6|7
1734586400000|2024-12-19 05:33:20|203778|203688|203780.8|203690.8|203780.8|203690.8|203771.1|203681.1|7
1734586410000|2024-12-19 05:33:30|203781|203691|203770.9|203680.9|203787.8|203697.8|203765.2|203675.2|11
1734586420000|2024-12-19 05:33:40|203772.1|203682.1|203780.4|203690.4|203784|203694|203772.1|203682.1|9
1734586430000|2024-12-19 05:33:50|203783.8|203693.8|203780.4|203690.4|203784|203694|203780.4|203690.4|4
1734586460000|2024-12-19 05:34:20|203781.2|203691.2|203792.8|203702.8|203794.1|203704.1|203781.2|203691.2|6
1734586470000|2024-12-19 05:34:30|203789.3|203699.3|203792.8|203702.8|203792.8|203702.8|203789.3|203699.3|2
1734586480000|2024-12-19 05:34:40|203789.3|203699.3|203789.3|203699.3|203789.3|203699.3|203789.3|203699.3|1
1734586500000|2024-12-19 05:35:00|203792.8|203702.8|203792.7|203702.7|203804.3|203714.3|203788.6|203698.6|10
1734586510000|2024-12-19 05:35:10|203791.1|203701.1|203788.2|203698.2|203792.1|203702.1|203788.2|203698.2|9
1734586520000|2024-12-19 05:35:20|203785.7|203695.7|203785.9|203695.9|203785.9|203695.9|203785.7|203695.7|2
1734586530000|2024-12-19 05:35:30|203788.8|203698.8|203786.3|203696.3|203789.9|203699.9|203786.3|203696.3|5
1734586540000|2024-12-19 05:35:40|203789.9|203699.9|203786.1|203696.1|203789.9|203699.9|203785.7|203695.7|5
1734586550000|2024-12-19 05:35:50|203789.6|203699.6|203786.1|203696.1|203789.6|203699.6|203786.1|203696.1|6
1734586560000|2024-12-19 05:36:00|203789.6|203699.6|203785.9|203695.9|203789.6|203699.6|203785.9|203695.9|8
1734586570000|2024-12-19 05:36:10|203785.8|203695.8|203787.9|203697.9|203787.9|203697.9|203785.8|203695.8|2
1734586580000|2024-12-19 05:36:20|203786.1|203696.1|203790|203700|203792.2|203702.2|203786.1|203696.1|6
1734586590000|2024-12-19 05:36:30|203790.9|203700.9|203795|203705|203795|203705|203790.9|203700.9|2
1734586600000|2024-12-19 05:36:40|203793.4|203703.4|203793.4|203703.4|203793.4|203703.4|203793.4|203703.4|1
1734586630000|2024-12-19 05:37:10|203795.6|203705.6|203796.1|203706.1|203799|203709|203795.6|203705.6|4
1734586640000|2024-12-19 05:37:20|203793.2|203703.2|203790.8|203700.8|203793.2|203703.2|203789|203699|6
1734586650000|2024-12-19 05:37:30|203790.2|203700.2|203782.2|203692.2|203791.8|203701.8|203782.2|203692.2|5
1734586660000|2024-12-19 05:37:40|203786|203696|203790.7|203700.7|203793|203703|203781.9|203691.9|6
1734586670000|2024-12-19 05:37:50|203792.9|203702.9|203791.1|203701.1|203792.9|203702.9|203790.9|203700.9|5
1734586680000|2024-12-19 05:38:00|203792.6|203702.6|203791.9|203701.9|203792.6|203702.6|203790.4|203700.4|9
1734586690000|2024-12-19 05:38:10|203792|203702|203792.2|203702.2|203792.2|203702.2|203792|203702|2
1734586710000|2024-12-19 05:38:30|203792.4|203702.4|203792.5|203702.5|203792.5|203702.5|203792.4|203702.4|2
1734586730000|2024-12-19 05:38:50|203795.3|203705.3|203802.5|203712.5|203804.6|203714.6|203795.3|203705.3|5
1734586740000|2024-12-19 05:39:00|203805.4|203715.4|203803.7|203713.7|203807.1|203717.1|203803.1|203713.1|7
1734586750000|2024-12-19 05:39:10|203807.1|203717.1|203791.7|203701.7|203807.1|203717.1|203786.8|203696.8|9
1734586760000|2024-12-19 05:39:20|203792.6|203702.6|203789.2|203699.2|203792.6|203702.6|203789.2|203699.2|3
1734586770000|2024-12-19 05:39:30|203789.6|203699.6|203793.3|203703.3|203796.4|203706.4|203789.6|203699.6|5
1734586780000|2024-12-19 05:39:40|203790.8|203700.8|203790.8|203700.8|203790.8|203700.8|203790.8|203700.8|1
1734586800000|2024-12-19 05:40:00|203787.2|203697.2|203782.7|203692.7|203787.2|203697.2|203782.7|203692.7|2
1734586810000|2024-12-19 05:40:10|203785.9|203695.9|203790|203700|203790|203700|203785.9|203695.9|2
1734586830000|2024-12-19 05:40:30|203792.1|203702.1|203798.2|203708.2|203798.2|203708.2|203792.1|203702.1|5
1734586840000|2024-12-19 05:40:40|203795.5|203705.5|203793|203703|203795.5|203705.5|203793|203703|2
1734586850000|2024-12-19 05:40:50|203795|203705|203793.4|203703.4|203795|203705|203793.4|203703.4|2
1734586860000|2024-12-19 05:41:00|203794.6|203704.6|203808|203718|203808.6|203718.6|203794.6|203704.6|9
1734586870000|2024-12-19 05:41:10|203805.4|203715.4|203793.3|203703.3|203805.4|203715.4|203793.3|203703.3|4
1734586880000|2024-12-19 05:41:20|203793.7|203703.7|203793.7|203703.7|203793.7|203703.7|203793.7|203703.7|1
1734586900000|2024-12-19 05:41:40|203797|203707|203787.8|203697.8|203797|203707|203787.8|203697.8|4
1734586910000|2024-12-19 05:41:50|203787.1|203697.1|203787.1|203697.1|203787.1|203697.1|203787.1|203697.1|1
1734586920000|2024-12-19 05:42:00|203786|203696|203784.7|203694.7|203788.3|203698.3|203784.6|203694.6|5
1734586930000|2024-12-19 05:42:10|203785.4|203695.4|203786.1|203696.1|203789|203699|203785.4|203695.4|3
1734586940000|2024-12-19 05:42:20|203786|203696|203786|203696|203786|203696|203786|203696|1
1734586950000|2024-12-19 05:42:30|203785.1|203695.1|203785.2|203695.2|203788.7|203698.7|203785.1|203695.1|3
1734586960000|2024-12-19 05:42:40|203788.1|203698.1|203784.6|203694.6|203788.1|203698.1|203784.6|203694.6|3
1734586980000|2024-12-19 05:43:00|203783.4|203693.4|203782|203692|203785.1|203695.1|203782|203692|4
1734586990000|2024-12-19 05:43:10|203782.1|203692.1|203782.1|203692.1|203782.1|203692.1|203782.1|203692.1|1
1734587000000|2024-12-19 05:43:20|203785.5|203695.5|203786.2|203696.2|203789.3|203699.3|203785.5|203695.5|4
1734587030000|2024-12-19 05:43:50|203786.3|203696.3|203786.3|203696.3|203786.3|203696.3|203786.3|203696.3|1
1734587040000|2024-12-19 05:44:00|203785|203695|203787.9|203697.9|203790|203700|203778.8|203688.8|11
1734587050000|2024-12-19 05:44:10|203789.1|203699.1|203788.9|203698.9|203791.6|203701.6|203788.9|203698.9|3
1734587060000|2024-12-19 05:44:20|203791.1|203701.1|203789.2|203699.2|203791.7|203701.7|203788.3|203698.3|6
1734587080000|2024-12-19 05:44:40|203791.7|203701.7|203791.7|203701.7|203791.7|203701.7|203789.1|203699.1|3
1734587090000|2024-12-19 05:44:50|203788.8|203698.8|203785|203695|203788.8|203698.8|203784.9|203694.9|4
1734587100000|2024-12-19 05:45:00|203787.3|203697.3|203789.5|203699.5|203790.9|203700.9|203787.3|203697.3|4
1734587110000|2024-12-19 05:45:10|203792|203702|203792.1|203702.1|203792.1|203702.1|203788.5|203698.5|3
1734587120000|2024-12-19 05:45:20|203789.4|203699.4|203788.8|203698.8|203792.9|203702.9|203786.1|203696.1|8
1734587130000|2024-12-19 05:45:30|203786.7|203696.7|203786.7|203696.7|203786.7|203696.7|203786.7|203696.7|1
1734587150000|2024-12-19 05:45:50|203786.1|203696.1|203792.6|203702.6|203792.6|203702.6|203786.1|203696.1|3
1734587160000|2024-12-19 05:46:00|203789.8|203699.8|203780|203690|203792|203702|203776.7|203686.7|9
1734587170000|2024-12-19 05:46:10|203781.7|203691.7|203781.1|203691.1|203789|203699|203781.1|203691.1|8
1734587180000|2024-12-19 05:46:20|203783.3|203693.3|203781.2|203691.2|203783.3|203693.3|203780.6|203690.6|5
1734587190000|2024-12-19 05:46:30|203783.1|203693.1|203784.2|203694.2|203786.8|203696.8|203783.1|203693.1|3
1734587200000|2024-12-19 05:46:40|203785.5|203695.5|203784.9|203694.9|203785.5|203695.5|203783.6|203693.6|4
1734587210000|2024-12-19 05:46:50|203784.2|203694.2|203782.9|203692.9|203784.5|203694.5|203781.4|203691.4|4
1734587220000|2024-12-19 05:47:00|203785.2|203695.2|203786.2|203696.2|203786.2|203696.2|203782.3|203692.3|3
1734587230000|2024-12-19 05:47:10|203788.3|203698.3|203789.3|203699.3|203789.3|203699.3|203783.2|203693.2|8
1734587240000|2024-12-19 05:47:20|203786.7|203696.7|203796.9|203706.9|203798.8|203708.8|203786.7|203696.7|3
1734587260000|2024-12-19 05:47:40|203799.5|203709.5|203795.9|203705.9|203805|203715|203795.9|203705.9|7
1734587280000|2024-12-19 05:48:00|203793.4|203703.4|203795.4|203705.4|203804.7|203714.7|203793.4|203703.4|7
1734587290000|2024-12-19 05:48:10|203797.3|203707.3|203800.3|203710.3|203800.3|203710.3|203797.3|203707.3|2
1734587300000|2024-12-19 05:48:20|203802.2|203712.2|203802.5|203712.5|203804.9|203714.9|203802.2|203712.2|6
1734587310000|2024-12-19 05:48:30|203802.2|203712.2|203802.1|203712.1|203804.9|203714.9|203800.2|203710.2|6
1734587320000|2024-12-19 05:48:40|203800.3|203710.3|203800.3|203710.3|203800.3|203710.3|203800.3|203710.3|1
1734587330000|2024-12-19 05:48:50|203801.9|203711.9|203802.9|203712.9|203802.9|203712.9|203801.9|203711.9|2
1734587340000|2024-12-19 05:49:00|203804.1|203714.1|203797.7|203707.7|203804.1|203714.1|203796.6|203706.6|8
1734587380000|2024-12-19 05:49:40|203799.5|203709.5|203799.5|203709.5|203799.5|203709.5|203799.5|203709.5|1
1734587390000|2024-12-19 05:49:50|203801|203711|203804.1|203714.1|203804.1|203714.1|203801|203711|2
1734587400000|2024-12-19 05:50:00|203801.8|203711.8|203785|203695|203801.8|203711.8|203779.8|203689.8|12
1734587410000|2024-12-19 05:50:10|203783.3|203693.3|203782.9|203692.9|203787.8|203697.8|203780.1|203690.1|8
1734587430000|2024-12-19 05:50:30|203781.8|203691.8|203783.5|203693.5|203784|203694|203781.8|203691.8|4
1734587440000|2024-12-19 05:50:40|203786.8|203696.8|203790.7|203700.7|203794.5|203704.5|203786.8|203696.8|6
1734587450000|2024-12-19 05:50:50|203793.6|203703.6|203793.7|203703.7|203795.8|203705.8|203793.6|203703.6|5
1734587460000|2024-12-19 05:51:00|203791.8|203701.8|203794.5|203704.5|203794.5|203704.5|203791.8|203701.8|3
1734587470000|2024-12-19 05:51:10|203797.5|203707.5|203797.7|203707.7|203799.2|203709.2|203797.5|203707.5|5
1734587480000|2024-12-19 05:51:20|203795.7|203705.7|203796.8|203706.8|203796.8|203706.8|203795.7|203705.7|3
1734587490000|2024-12-19 05:51:30|203794|203704|203792.6|203702.6|203794|203704|203792.1|203702.1|3
1734587500000|2024-12-19 05:51:40|203785.1|203695.1|203788.7|203698.7|203792.6|203702.6|203785.1|203695.1|10
1734587510000|2024-12-19 05:51:50|203785.7|203695.7|203797.6|203707.6|203797.9|203707.9|203785.5|203695.5|7
1734587520000|2024-12-19 05:52:00|203795.8|203705.8|203793.6|203703.6|203795.8|203705.8|203792.9|203702.9|3
1734587530000|2024-12-19 05:52:10|203791.8|203701.8|203791.8|203701.8|203791.8|203701.8|203791.8|203701.8|1
1734587540000|2024-12-19 05:52:20|203791.1|203701.1|203785.4|203695.4|203791.1|203701.1|203785.4|203695.4|2
1734587550000|2024-12-19 05:52:30|203784.3|203694.3|203788.2|203698.2|203791.2|203701.2|203784.3|203694.3|8
1734587560000|2024-12-19 05:52:40|203791.1|203701.1|203797.7|203707.7|203801.3|203711.3|203787.5|203697.5|12
1734587570000|2024-12-19 05:52:50|203798.6|203708.6|203797.4|203707.4|203798.6|203708.6|203796.6|203706.6|3
1734587580000|2024-12-19 05:53:00|203799.7|203709.7|203791.6|203701.6|203799.7|203709.7|203787.6|203697.6|7
1734587590000|2024-12-19 05:53:10|203794.3|203704.3|203792.7|203702.7|203796.4|203706.4|203792.7|203702.7|4
1734587600000|2024-12-19 05:53:20|203790.8|203700.8|203794.9|203704.9|203795.4|203705.4|203790.8|203700.8|7
1734587610000|2024-12-19 05:53:30|203793|203703|203789.4|203699.4|203793|203703|203788.7|203698.7|3
1734587630000|2024-12-19 05:53:50|203791.5|203701.5|203789|203699|203791.5|203701.5|203789|203699|5
1734587640000|2024-12-19 05:54:00|203792.2|203702.2|203792.2|203702.2|203792.2|203702.2|203792.2|203702.2|1
1734587650000|2024-12-19 05:54:10|203789.8|203699.8|203801.4|203711.4|203804.4|203714.4|203789.8|203699.8|4
1734587660000|2024-12-19 05:54:20|203801|203711|203800.3|203710.3|203801|203711|203800.3|203710.3|2
1734587670000|2024-12-19 05:54:30|203803.4|203713.4|203796.9|203706.9|203803.4|203713.4|203796.9|203706.9|4
1734587680000|2024-12-19 05:54:40|203799.2|203709.2|203798.7|203708.7|203803.4|203713.4|203798.7|203708.7|9
1734587690000|2024-12-19 05:54:50|203796.7|203706.7|203797.5|203707.5|203797.5|203707.5|203796.7|203706.7|3
1734587700000|2024-12-19 05:55:00|203800.3|203710.3|203797.8|203707.8|203807.7|203717.7|203797.8|203707.8|9
1734587710000|2024-12-19 05:55:10|203800|203710|203801.2|203711.2|203801.2|203711.2|203800|203710|3
1734587730000|2024-12-19 05:55:30|203803|203713|203803.8|203713.8|203804.8|203714.8|203803|203713|4
1734587740000|2024-12-19 05:55:40|203802.5|203712.5|203802.5|203712.5|203802.5|203712.5|203802.5|203712.5|1
1734587760000|2024-12-19 05:56:00|203801.8|203711.8|203791.7|203701.7|203802.8|203712.8|203788.3|203698.3|5
1734587770000|2024-12-19 05:56:10|203790|203700|203790|203700|203790|203700|203790|203700|1
1734587780000|2024-12-19 05:56:20|203788.9|203698.9|203774|203684|203788.9|203698.9|203774|203684|2
1734587790000|2024-12-19 05:56:30|203775.2|203685.2|203771.3|203681.3|203775.5|203685.5|203768.7|203678.7|10
1734587800000|2024-12-19 05:56:40|203771|203681|203771.3|203681.3|203771.3|203681.3|203770.7|203680.7|3
1734587810000|2024-12-19 05:56:50|203771.4|203681.4|203766.7|203676.7|203771.4|203681.4|203766.7|203676.7|3
1734587820000|2024-12-19 05:57:00|203762.4|203672.4|203761.4|203671.4|203762.4|203672.4|203757|203667|6
1734587830000|2024-12-19 05:57:10|203758.6|203668.6|203761.3|203671.3|203761.3|203671.3|203758.6|203668.6|2
1734587840000|2024-12-19 05:57:20|203758.3|203668.3|203762|203672|203762|203672|203755|203665|4
1734587850000|2024-12-19 05:57:30|203761.6|203671.6|203759.8|203669.8|203761.6|203671.6|203759.8|203669.8|2
1734587870000|2024-12-19 05:57:50|203761.8|203671.8|203763.2|203673.2|203763.2|203673.2|203761.8|203671.8|2
1734587880000|2024-12-19 05:58:00|203765.8|203675.8|203772.7|203682.7|203778.8|203688.8|203765.8|203675.8|12
1734587890000|2024-12-19 05:58:10|203772|203682|203761.4|203671.4|203772|203682|203761.4|203671.4|7
1734587900000|2024-12-19 05:58:20|203761.3|203671.3|203763.9|203673.9|203768.3|203678.3|203761.3|203671.3|9
1734587910000|2024-12-19 05:58:30|203760.4|203670.4|203759.6|203669.6|203767.7|203677.7|203759.6|203669.6|9
1734587930000|2024-12-19 05:58:50|203762.6|203672.6|203770.3|203680.3|203772.1|203682.1|203761.4|203671.4|11
1734587940000|2024-12-19 05:59:00|203771|203681|203766.6|203676.6|203771|203681|203766.6|203676.6|3
1734587950000|2024-12-19 05:59:10|203763.6|203673.6|203765.1|203675.1|203765.1|203675.1|203763.6|203673.6|2
1734587960000|2024-12-19 05:59:20|203767.1|203677.1|203769.2|203679.2|203769.2|203679.2|203767.1|203677.1|4
1734587970000|2024-12-19 05:59:30|203767.8|203677.8|203788.3|203698.3|203800|203710|203767.8|203677.8|6
1734587980000|2024-12-19 05:59:40|203793.3|203703.3|203793.3|203703.3|203793.3|203703.3|203793.3|203703.3|1
1734588000000|2024-12-19 06:00:00|203793.8|203703.8|203800.4|203710.4|203800.4|203710.4|203793.8|203703.8|4
1734588010000|2024-12-19 06:00:10|203797.6|203707.6|203793.5|203703.5|203797.6|203707.6|203792.1|203702.1|4
1734588020000|2024-12-19 06:00:20|203792.9|203702.9|203786.7|203696.7|203792.9|203702.9|203786.3|203696.3|6
1734588030000|2024-12-19 06:00:30|203786.5|203696.5|203778.4|203688.4|203788.4|203698.4|203778.4|203688.4|13
1734588040000|2024-12-19 06:00:40|203778.6|203688.6|203769.5|203679.5|203778.6|203688.6|203766.5|203676.5|25
1734588050000|2024-12-19 06:00:50|203769.4|203679.4|203769.4|203679.4|203772.6|203682.6|203766.7|203676.7|28
1734588060000|2024-12-19 06:01:00|203768.4|203678.4|203774|203684|203774|203684|203768.4|203678.4|10
1734588070000|2024-12-19 06:01:10|203773.1|203683.1|203770|203680|203774.6|203684.6|203768.6|203678.6|17
1734588080000|2024-12-19 06:01:20|203768.1|203678.1|203768.7|203678.7|203772|203682|203768.1|203678.1|21
1734588090000|2024-12-19 06:01:30|203768.8|203678.8|203768|203678|203771.2|203681.2|203766.3|203676.3|15
1734588100000|2024-12-19 06:01:40|203767.1|203677.1|203769.2|203679.2|203770.4|203680.4|203767.1|203677.1|6
1734588120000|2024-12-19 06:02:00|203770.5|203680.5|203775.7|203685.7|203775.7|203685.7|203770.5|203680.5|7
1734588130000|2024-12-19 06:02:10|203775.4|203685.4|203789.5|203699.5|203795.4|203705.4|203769.8|203679.8|8
1734588140000|2024-12-19 06:02:20|203788.3|203698.3|203788.3|203698.3|203788.3|203698.3|203788.3|203698.3|1
1734588150000|2024-12-19 06:02:30|203788.8|203698.8|203786.1|203696.1|203788.8|203698.8|203786.1|203696.1|7
1734588160000|2024-12-19 06:02:40|203788.5|203698.5|203774.4|203684.4|203788.5|203698.5|203770.5|203680.5|25
1734588170000|2024-12-19 06:02:50|203772.6|203682.6|203767.9|203677.9|203774.3|203684.3|203764.4|203674.4|11
1734588180000|2024-12-19 06:03:00|203765.2|203675.2|203759.4|203669.4|203765.2|203675.2|203756.8|203666.8|9
1734588190000|2024-12-19 06:03:10|203754.2|203664.2|203753.5|203663.5|203757.5|203667.5|203750.3|203660.3|11
1734588200000|2024-12-19 06:03:20|203751.2|203661.2|203750.7|203660.7|203754.2|203664.2|203750.7|203660.7|9
1734588210000|2024-12-19 06:03:30|203751.6|203661.6|203756.9|203666.9|203756.9|203666.9|203751.3|203661.3|9
1734588220000|2024-12-19 06:03:40|203756.6|203666.6|203756.6|203666.6|203756.6|203666.6|203756.6|203666.6|1
1734588240000|2024-12-19 06:04:00|203755.9|203665.9|203751.1|203661.1|203755.9|203665.9|203749.4|203659.4|5
1734588250000|2024-12-19 06:04:10|203751.7|203661.7|203748.5|203658.5|203751.7|203661.7|203748.5|203658.5|3
1734588260000|2024-12-19 06:04:20|203748.8|203658.8|203749.3|203659.3|203749.8|203659.8|203748.2|203658.2|6
1734588270000|2024-12-19 06:04:30|203751.3|203661.3|203752.3|203662.3|203752.8|203662.8|203751.3|203661.3|5
1734588280000|2024-12-19 06:04:40|203750.5|203660.5|203758.4|203668.4|203759.1|203669.1|203748|203658|11
1734588290000|2024-12-19 06:04:50|203758.5|203668.5|203751.2|203661.2|203758.5|203668.5|203750.5|203660.5|4
1734588300000|2024-12-19 06:05:00|203752.2|203662.2|203722|203632|203754|203664|203722|203632|17
1734588310000|2024-12-19 06:05:10|203728.8|203638.8|203726|203636|203733.1|203643.1|203721.4|203631.4|36
1734588320000|2024-12-19 06:05:20|203724|203634|203726.2|203636.2|203729.4|203639.4|203721.6|203631.6|39
1734588330000|2024-12-19 06:05:30|203726.5|203636.5|203723.3|203633.3|203726.5|203636.5|203718.7|203628.7|10
1734588350000|2024-12-19 06:05:50|203720.4|203630.4|203723|203633|203723.2|203633.2|203720.4|203630.4|3
1734588360000|2024-12-19 06:06:00|203720.4|203630.4|203720.9|203630.9|203722.2|203632.2|203715.1|203625.1|12
1734588370000|2024-12-19 06:06:10|203721.4|203631.4|203722.9|203632.9|203722.9|203632.9|203721.4|203631.4|4
1734588380000|2024-12-19 06:06:20|203722.5|203632.5|203718.6|203628.6|203722.5|203632.5|203718.6|203628.6|2
1734588390000|2024-12-19 06:06:30|203721.6|203631.6|203722.3|203632.3|203722.4|203632.4|203721.6|203631.6|4
1734588400000|2024-12-19 06:06:40|203719.1|203629.1|203719.4|203629.4|203722.5|203632.5|203718.1|203628.1|8
1734588410000|2024-12-19 06:06:50|203723|203633|203694.5|203604.5|203723|203633|203692.7|203602.7|22
1734588420000|2024-12-19 06:07:00|203693.7|203603.7|203693.9|203603.9|203694.2|203604.2|203693.7|203603.7|6
1734588430000|2024-12-19 06:07:10|203694.4|203604.4|203696.3|203606.3|203699.6|203609.6|203694.4|203604.4|10
1734588440000|2024-12-19 06:07:20|203695.9|203605.9|203709.9|203619.9|203711.4|203621.4|203695.9|203605.9|7
1734588450000|2024-12-19 06:07:30|203710.4|203620.4|203712.7|203622.7|203720.6|203630.6|203710.4|203620.4|15
1734588460000|2024-12-19 06:07:40|203715.1|203625.1|203717.2|203627.2|203717.2|203627.2|203713.1|203623.1|7
1734588470000|2024-12-19 06:07:50|203715.6|203625.6|203715.7|203625.7|203717.4|203627.4|203715.6|203625.6|6
1734588480000|2024-12-19 06:08:00|203713.1|203623.1|203712.1|203622.1|203717.1|203627.1|203711.2|203621.2|14
1734588490000|2024-12-19 06:08:10|203714.7|203624.7|203714.8|203624.8|203714.8|203624.8|203713.8|203623.8|3
1734588510000|2024-12-19 06:08:30|203715.5|203625.5|203715.9|203625.9|203715.9|203625.9|203715.5|203625.5|2
1734588520000|2024-12-19 06:08:40|203716|203626|203719|203629|203722.1|203632.1|203716|203626|4
1734588530000|2024-12-19 06:08:50|203715.6|203625.6|203725|203635|203725|203635|203715.6|203625.6|5
1734588540000|2024-12-19 06:09:00|203723.5|203633.5|203717|203627|203723.5|203633.5|203717|203627|10
1734588550000|2024-12-19 06:09:10|203717.2|203627.2|203720.4|203630.4|203722.8|203632.8|203717.1|203627.1|13
1734588560000|2024-12-19 06:09:20|203717.8|203627.8|203723.8|203633.8|203724.1|203634.1|203714.4|203624.4|13
1734588570000|2024-12-19 06:09:30|203720.4|203630.4|203719.9|203629.9|203722.9|203632.9|203716.4|203626.4|14
1734588580000|2024-12-19 06:09:40|203717|203627|203724.3|203634.3|203724.3|203634.3|203714.8|203624.8|14
1734588590000|2024-12-19 06:09:50|203724.6|203634.6|203725.6|203635.6|203725.6|203635.6|203724.6|203634.6|2
1734588600000|2024-12-19 06:10:00|203724.2|203634.2|203698.5|203608.5|203724.2|203634.2|203695.4|203605.4|9
1734588610000|2024-12-19 06:10:10|203698.9|203608.9|203698.7|203608.7|203698.9|203608.9|203694.9|203604.9|7
1734588620000|2024-12-19 06:10:20|203697.7|203607.7|203696.4|203606.4|203697.7|203607.7|203696.4|203606.4|3
1734588630000|2024-12-19 06:10:30|203697|203607|203686.1|203596.1|203697|203607|203683.7|203593.7|25
1734588640000|2024-12-19 06:10:40|203687.8|203597.8|203687.4|203597.4|203689|203599|203684.5|203594.5|22
1734588650000|2024-12-19 06:10:50|203684.5|203594.5|203680.9|203590.9|203687.7|203597.7|203680.4|203590.4|10
1734588660000|2024-12-19 06:11:00|203679.7|203589.7|203680.2|203590.2|203680.9|203590.9|203677.4|203587.4|15
1734588670000|2024-12-19 06:11:10|203677.5|203587.5|203677.8|203587.8|203680.7|203590.7|203677.1|203587.1|10
1734588680000|2024-12-19 06:11:20|203680.5|203590.5|203678|203588|203681.1|203591.1|203677.3|203587.3|12
1734588690000|2024-12-19 06:11:30|203677.7|203587.7|203674.7|203584.7|203677.7|203587.7|203673.5|203583.5|4
1734588700000|2024-12-19 06:11:40|203674.9|203584.9|203674|203584|203674.9|203584.9|203674|203584|3
1734588710000|2024-12-19 06:11:50|203674.7|203584.7|203674.3|203584.3|203675|203585|203674.3|203584.3|3
1734588720000|2024-12-19 06:12:00|203672.8|203582.8|203672|203582|203673.8|203583.8|203668.7|203578.7|7
1734588730000|2024-12-19 06:12:10|203674.9|203584.9|203663.8|203573.8|203674.9|203584.9|203660|203570|8
1734588740000|2024-12-19 06:12:20|203664.6|203574.6|203668.4|203578.4|203668.4|203578.4|203664.2|203574.2|11
1734588750000|2024-12-19 06:12:30|203666.4|203576.4|203668|203578|203668.4|203578.4|203666.4|203576.4|5
1734588760000|2024-12-19 06:12:40|203668.9|203578.9|203672.2|203582.2|203672.2|203582.2|203668.2|203578.2|5
1734588780000|2024-12-19 06:13:00|203669.4|203579.4|203672.3|203582.3|203672.3|203582.3|203669.4|203579.4|4
1734588790000|2024-12-19 06:13:10|203675.7|203585.7|203686.5|203596.5|203686.5|203596.5|203675.7|203585.7|7
1734588800000|2024-12-19 06:13:20|203686.9|203596.9|203687.1|203597.1|203687.1|203597.1|203686.9|203596.9|2
1734588810000|2024-12-19 06:13:30|203687.3|203597.3|203687.5|203597.5|203687.5|203597.5|203687.3|203597.3|2
1734588820000|2024-12-19 06:13:40|203688|203598|203688|203598|203688|203598|203688|203598|1
1734588830000|2024-12-19 06:13:50|203687.5|203597.5|203687.5|203597.5|203687.5|203597.5|203687.5|203597.5|1
1734588840000|2024-12-19 06:14:00|203687.3|203597.3|203687.3|203597.3|203687.3|203597.3|203687.3|203597.3|1
1734588850000|2024-12-19 06:14:10|203685.5|203595.5|203685.5|203595.5|203685.5|203595.5|203685.5|203595.5|1
1734588860000|2024-12-19 06:14:20|203684.4|203594.4|203681.3|203591.3|203684.4|203594.4|203681.3|203591.3|6
1734588870000|2024-12-19 06:14:30|203684.3|203594.3|203681.9|203591.9|203686|203596|203681.9|203591.9|5
1734588880000|2024-12-19 06:14:40|203684.4|203594.4|203684.6|203594.6|203684.6|203594.6|203681.9|203591.9|3
1734588890000|2024-12-19 06:14:50|203685|203595|203683.4|203593.4|203687.3|203597.3|203683.4|203593.4|5
1734588900000|2024-12-19 06:15:00|203685.7|203595.7|203707|203617|203727.5|203637.5|203685.7|203595.7|19
1734588910000|2024-12-19 06:15:10|203711|203621|203707.3|203617.3|203711|203621|203706.5|203616.5|6
1734588920000|2024-12-19 06:15:20|203707.2|203617.2|203707.2|203617.2|203707.4|203617.4|203707.2|203617.2|3
1734588930000|2024-12-19 06:15:30|203709|203619|203694.6|203604.6|203709|203619|203694.6|203604.6|14
1734588940000|2024-12-19 06:15:40|203695.8|203605.8|203694.2|203604.2|203698.1|203608.1|203693.2|203603.2|9
1734588950000|2024-12-19 06:15:50|203693.5|203603.5|203690.5|203600.5|203693.5|203603.5|203689.7|203599.7|4
1734588960000|2024-12-19 06:16:00|203691.5|203601.5|203690.5|203600.5|203691.5|203601.5|203690.5|203600.5|6
1734588970000|2024-12-19 06:16:10|203691.3|203601.3|203689.5|203599.5|203691.3|203601.3|203689.5|203599.5|2
1734588980000|2024-12-19 06:16:20|203689.8|203599.8|203686.3|203596.3|203689.8|203599.8|203686.3|203596.3|7
1734588990000|2024-12-19 06:16:30|203684.6|203594.6|203681.6|203591.6|203684.6|203594.6|203681.6|203591.6|2
1734589000000|2024-12-19 06:16:40|203679.1|203589.1|203673|203583|203679.4|203589.4|203673|203583|3
1734589010000|2024-12-19 06:16:50|203674.4|203584.4|203674.6|203584.6|203674.9|203584.9|203674.2|203584.2|4
1734589030000|2024-12-19 06:17:10|203675.6|203585.6|203671.9|203581.9|203675.6|203585.6|203669|203579|6
1734589040000|2024-12-19 06:17:20|203668.8|203578.8|203667.1|203577.1|203670.7|203580.7|203662.1|203572.1|19
1734589050000|2024-12-19 06:17:30|203670.1|203580.1|203667.6|203577.6|203670.1|203580.1|203666.1|203576.1|11
1734589060000|2024-12-19 06:17:40|203669.7|203579.7|203669.7|203579.7|203669.7|203579.7|203667.6|203577.6|7
1734589070000|2024-12-19 06:17:50|203670|203580|203670|203580|203670|203580|203668|203578|11
1734589080000|2024-12-19 06:18:00|203668|203578|203671|203581|203671|203581|203666.8|203576.8|9
1734589090000|2024-12-19 06:18:10|203671.5|203581.5|203671.5|203581.5|203671.5|203581.5|203671.5|203581.5|1
1734589100000|2024-12-19 06:18:20|203668.8|203578.8|203663.8|203573.8|203671.5|203581.5|203611.5|203521.5|7
1734589110000|2024-12-19 06:18:30|203662|203572|203663.9|203573.9|203663.9|203573.9|203662|203572|3
1734589120000|2024-12-19 06:18:40|203662.1|203572.1|203673.1|203583.1|203673.1|203583.1|203661.9|203571.9|7
1734589130000|2024-12-19 06:18:50|203674.1|203584.1|203674.1|203584.1|203674.3|203584.3|203673.8|203583.8|13
1734589140000|2024-12-19 06:19:00|203673.5|203583.5|203683.1|203593.1|203683.1|203593.1|203673.5|203583.5|9
1734589150000|2024-12-19 06:19:10|203682.4|203592.4|203680.6|203590.6|203682.4|203592.4|203679.9|203589.9|3
1734589160000|2024-12-19 06:19:20|203678.3|203588.3|203678.3|203588.3|203678.3|203588.3|203678.3|203588.3|1
1734589170000|2024-12-19 06:19:30|203680.5|203590.5|203679.6|203589.6|203680.5|203590.5|203677.5|203587.5|6
1734589180000|2024-12-19 06:19:40|203682.3|203592.3|203682.3|203592.3|203682.3|203592.3|203682.3|203592.3|1
1734589190000|2024-12-19 06:19:50|203679.3|203589.3|203682.3|203592.3|203682.3|203592.3|203679.3|203589.3|4
1734589200000|2024-12-19 06:20:00|203679.5|203589.5|203674.7|203584.7|203679.5|203589.5|203672.8|203582.8|7
1734589210000|2024-12-19 06:20:10|203675.4|203585.4|203674.3|203584.3|203677.4|203587.4|203673.9|203583.9|9
1734589220000|2024-12-19 06:20:20|203673.9|203583.9|203672.3|203582.3|203674.3|203584.3|203670.6|203580.6|5
1734589230000|2024-12-19 06:20:30|203673|203583|203673|203583|203673|203583|203669.6|203579.6|14
1734589240000|2024-12-19 06:20:40|203672.3|203582.3|203670.7|203580.7|203673|203583|203670|203580|8
1734589250000|2024-12-19 06:20:50|203669.9|203579.9|203670.7|203580.7|203670.7|203580.7|203669.7|203579.7|4
1734589260000|2024-12-19 06:21:00|203670|203580|203670.4|203580.4|203670.7|203580.7|203669|203579|11
1734589270000|2024-12-19 06:21:10|203669.4|203579.4|203670.9|203580.9|203671|203581|203669.4|203579.4|8
1734589280000|2024-12-19 06:21:20|203672.2|203582.2|203674|203584|203674|203584|203672.2|203582.2|8
1734589290000|2024-12-19 06:21:30|203675.3|203585.3|203675.3|203585.3|203675.8|203585.8|203675.1|203585.1|8
1734589300000|2024-12-19 06:21:40|203675.6|203585.6|203675.3|203585.3|203675.6|203585.6|203675.3|203585.3|2
1734589310000|2024-12-19 06:21:50|203674.5|203584.5|203674.8|203584.8|203674.8|203584.8|203674.5|203584.5|2
1734589320000|2024-12-19 06:22:00|203673.3|203583.3|203672.6|203582.6|203674.3|203584.3|203672.5|203582.5|4
1734589330000|2024-12-19 06:22:10|203672.7|203582.7|203671.2|203581.2|203672.7|203582.7|203671.2|203581.2|3
1734589340000|2024-12-19 06:22:20|203671.3|203581.3|203671.2|203581.2|203671.3|203581.3|203671.2|203581.2|2
1734589350000|2024-12-19 06:22:30|203671.5|203581.5|203672.8|203582.8|203672.8|203582.8|203670.4|203580.4|5
1734589370000|2024-12-19 06:22:50|203671.3|203581.3|203668.6|203578.6|203671.3|203581.3|203665.4|203575.4|14
1734589380000|2024-12-19 06:23:00|203670.3|203580.3|203670.3|203580.3|203670.3|203580.3|203668.6|203578.6|7
1734589390000|2024-12-19 06:23:10|203668.6|203578.6|203670.3|203580.3|203670.3|203580.3|203668.6|203578.6|11
1734589400000|2024-12-19 06:23:20|203668.8|203578.8|203671|203581|203671|203581|203668.8|203578.8|2
1734589410000|2024-12-19 06:23:30|203671.5|203581.5|203673.3|203583.3|203674|203584|203670.4|203580.4|6
1734589420000|2024-12-19 06:23:40|203673.9|203583.9|203673.9|203583.9|203673.9|203583.9|203673.9|203583.9|1
1734589430000|2024-12-19 06:23:50|203672.6|203582.6|203673.6|203583.6|203673.6|203583.6|203671.5|203581.5|4
1734589440000|2024-12-19 06:24:00|203672|203582|203668.3|203578.3|203672.1|203582.1|203666.9|203576.9|17
1734589450000|2024-12-19 06:24:10|203670.3|203580.3|203671.7|203581.7|203671.7|203581.7|203670.3|203580.3|5
1734589460000|2024-12-19 06:24:20|203670.9|203580.9|203671.2|203581.2|203673.2|203583.2|203665.9|203575.9|11
1734589470000|2024-12-19 06:24:30|203671.5|203581.5|203671.2|203581.2|203671.5|203581.5|203668.8|203578.8|5
1734589480000|2024-12-19 06:24:40|203670.5|203580.5|203671.2|203581.2|203671.2|203581.2|203670.5|203580.5|2
1734589490000|2024-12-19 06:24:50|203672.7|203582.7|203670.2|203580.2|203672.7|203582.7|203667.3|203577.3|11
1734589500000|2024-12-19 06:25:00|203668.9|203578.9|203669.3|203579.3|203670.8|203580.8|203667.9|203577.9|16
1734589510000|2024-12-19 06:25:10|203670.7|203580.7|203678.6|203588.6|203678.6|203588.6|203666.8|203576.8|13
1734589520000|2024-12-19 06:25:20|203677.8|203587.8|203677.3|203587.3|203677.9|203587.9|203675.3|203585.3|8
1734589530000|2024-12-19 06:25:30|203675.5|203585.5|203674.9|203584.9|203676.2|203586.2|203673.9|203583.9|4
1734589540000|2024-12-19 06:25:40|203673.3|203583.3|203674.8|203584.8|203674.8|203584.8|203672.3|203582.3|5
1734589560000|2024-12-19 06:26:00|203673.7|203583.7|203675.2|203585.2|203675.2|203585.2|203673.7|203583.7|4
1734589570000|2024-12-19 06:26:10|203675|203585|203673.6|203583.6|203675|203585|203671|203581|5
1734589580000|2024-12-19 06:26:20|203672|203582|203673|203583|203673|203583|203670.2|203580.2|3
1734589590000|2024-12-19 06:26:30|203673.4|203583.4|203673.7|203583.7|203673.7|203583.7|203673.4|203583.4|2
1734589600000|2024-12-19 06:26:40|203673.4|203583.4|203673.5|203583.5|203673.5|203583.5|203672.1|203582.1|3
1734589610000|2024-12-19 06:26:50|203672.1|203582.1|203673|203583|203673.4|203583.4|203671.7|203581.7|4
1734589620000|2024-12-19 06:27:00|203671.6|203581.6|203673.4|203583.4|203673.8|203583.8|203671.6|203581.6|5
1734589630000|2024-12-19 06:27:10|203672|203582|203670.9|203580.9|203672|203582|203667.4|203577.4|4
1734589640000|2024-12-19 06:27:20|203671.5|203581.5|203669.1|203579.1|203671.5|203581.5|203665.9|203575.9|4
1734589650000|2024-12-19 06:27:30|203669.6|203579.6|203668.4|203578.4|203671.5|203581.5|203668.4|203578.4|6
1734589660000|2024-12-19 06:27:40|203669|203579|203671.2|203581.2|203671.2|203581.2|203663.8|203573.8|9
1734589670000|2024-12-19 06:27:50|203670.8|203580.8|203669.6|203579.6|203671.4|203581.4|203668.4|203578.4|9
1734589680000|2024-12-19 06:28:00|203671.5|203581.5|203671.4|203581.4|203671.5|203581.5|203669.8|203579.8|3
1734589690000|2024-12-19 06:28:10|203669.9|203579.9|203671.4|203581.4|203671.4|203581.4|203669.9|203579.9|2
1734589700000|2024-12-19 06:28:20|203672.2|203582.2|203671.7|203581.7|203672.2|203582.2|203671.7|203581.7|2
1734589710000|2024-12-19 06:28:30|203672.4|203582.4|203671.2|203581.2|203672.4|203582.4|203671.2|203581.2|2
1734589720000|2024-12-19 06:28:40|203670.3|203580.3|203671|203581|203671|203581|203670.3|203580.3|2
1734589740000|2024-12-19 06:29:00|203672.5|203582.5|203673.1|203583.1|203673.1|203583.1|203672.5|203582.5|2
1734589750000|2024-12-19 06:29:10|203673.4|203583.4|203674.6|203584.6|203674.6|203584.6|203672|203582|4
1734589760000|2024-12-19 06:29:20|203675.3|203585.3|203675.3|203585.3|203675.3|203585.3|203675.3|203585.3|1
1734589770000|2024-12-19 06:29:30|203672.6|203582.6|203675.1|203585.1|203675.1|203585.1|203672.5|203582.5|4
1734589780000|2024-12-19 06:29:40|203675.8|203585.8|203679|203589|203679|203589|203675.8|203585.8|5
1734589790000|2024-12-19 06:29:50|203678|203588|203678.5|203588.5|203678.5|203588.5|203678|203588|2
1734589800000|2024-12-19 06:30:00|203677.2|203587.2|203668.7|203578.7|203677.2|203587.2|203668.7|203578.7|10
1734589810000|2024-12-19 06:30:10|203672.1|203582.1|203669.6|203579.6|203675.4|203585.4|203667.5|203577.5|13
1734589820000|2024-12-19 06:30:20|203668|203578|203668.5|203578.5|203670.9|203580.9|203667.3|203577.3|18
1734589830000|2024-12-19 06:30:30|203668.8|203578.8|203668.3|203578.3|203670.8|203580.8|203666.7|203576.7|12
1734589840000|2024-12-19 06:30:40|203670.1|203580.1|203605.8|203515.8|203670.1|203580.1|203594.5|203504.5|16
1734589850000|2024-12-19 06:30:50|203605.7|203515.7|203606.5|203516.5|203608|203518|203605.5|203515.5|10
1734589860000|2024-12-19 06:31:00|203606.4|203516.4|203580.4|203490.4|203616.7|203526.7|203564.5|203474.5|29
1734589870000|2024-12-19 06:31:10|203586.2|203496.2|203595.7|203505.7|203596.9|203506.9|203585.4|203495.4|30
1734589880000|2024-12-19 06:31:20|203591.1|203501.1|203588|203498|203591.1|203501.1|203581|203491|16
1734589890000|2024-12-19 06:31:30|203584.1|203494.1|203587.4|203497.4|203588.6|203498.6|203581.8|203491.8|15
1734589900000|2024-12-19 06:31:40|203589.4|203499.4|203586.3|203496.3|203594.3|203504.3|203583.2|203493.2|9
1734589910000|2024-12-19 06:31:50|203582.3|203492.3|203585.3|203495.3|203586.8|203496.8|203582.3|203492.3|12
1734589920000|2024-12-19 06:32:00|203582.5|203492.5|203607.4|203517.4|203618.7|203528.7|203582.5|203492.5|16
1734589930000|2024-12-19 06:32:10|203606.7|203516.7|203607.8|203517.8|203607.8|203517.8|203604.7|203514.7|9
1734589940000|2024-12-19 06:32:20|203615.7|203525.7|203610.6|203520.6|203619.3|203529.3|203608.3|203518.3|14
1734589950000|2024-12-19 06:32:30|203614.4|203524.4|203608.6|203518.6|203616.8|203526.8|203608.6|203518.6|30
1734589960000|2024-12-19 06:32:40|203614.5|203524.5|203607.8|203517.8|203618.5|203528.5|203607.8|203517.8|35
1734589970000|2024-12-19 06:32:50|203616.7|203526.7|203611|203521|203616.7|203526.7|203605.5|203515.5|36
1734589980000|2024-12-19 06:33:00|203609.1|203519.1|203605|203515|203612|203522|203597.6|203507.6|9
1734589990000|2024-12-19 06:33:10|203601.4|203511.4|203607.9|203517.9|203609.7|203519.7|203601.4|203511.4|13
1734590000000|2024-12-19 06:33:20|203605.1|203515.1|203594.3|203504.3|203608.2|203518.2|203590.8|203500.8|14
1734590010000|2024-12-19 06:33:30|203594.8|203504.8|203611.5|203521.5|203620.1|203530.1|203593.3|203503.3|19
1734590020000|2024-12-19 06:33:40|203608|203518|203613.3|203523.3|203618.6|203528.6|203608|203518|39
1734590030000|2024-12-19 06:33:50|203617.6|203527.6|203613.3|203523.3|203620.2|203530.2|203609.4|203519.4|36
1734590040000|2024-12-19 06:34:00|203616.6|203526.6|203625.5|203535.5|203627.3|203537.3|203608.6|203518.6|15
1734590050000|2024-12-19 06:34:10|203623.7|203533.7|203615.6|203525.6|203629|203539|203610.8|203520.8|12
1734590060000|2024-12-19 06:34:20|203617.2|203527.2|203615.5|203525.5|203617.2|203527.2|203615.5|203525.5|2
1734590070000|2024-12-19 06:34:30|203614.2|203524.2|203612.1|203522.1|203616.5|203526.5|203610.1|203520.1|23
1734590080000|2024-12-19 06:34:40|203615.6|203525.6|203606.4|203516.4|203616.2|203526.2|203606.4|203516.4|29
1734590090000|2024-12-19 06:34:50|203607.5|203517.5|203616.3|203526.3|203616.8|203526.8|203607.5|203517.5|33
1734590100000|2024-12-19 06:35:00|203616.2|203526.2|203612.5|203522.5|203616.2|203526.2|203606.4|203516.4|24
1734590110000|2024-12-19 06:35:10|203611.3|203521.3|203595.2|203505.2|203611.3|203521.3|203590.4|203500.4|16
1734590120000|2024-12-19 06:35:20|203593.7|203503.7|203585.6|203495.6|203593.7|203503.7|203579.9|203489.9|21
1734590130000|2024-12-19 06:35:30|203577.4|203487.4|203573.9|203483.9|203586.7|203496.7|203573.9|203483.9|20
1734590140000|2024-12-19 06:35:40|203574.6|203484.6|203579.6|203489.6|203579.6|203489.6|203574.6|203484.6|4
1734590150000|2024-12-19 06:35:50|203578.2|203488.2|203579.7|203489.7|203579.7|203489.7|203573.8|203483.8|5
1734590160000|2024-12-19 06:36:00|203579.8|203489.8|203573.5|203483.5|203579.8|203489.8|203570.5|203480.5|10
1734590170000|2024-12-19 06:36:10|203569.9|203479.9|203570.3|203480.3|203574.4|203484.4|203567.9|203477.9|23
1734590180000|2024-12-19 06:36:20|203573.5|203483.5|203570.3|203480.3|203574.7|203484.7|203567|203477|20
1734590190000|2024-12-19 06:36:30|203567.1|203477.1|203571|203481|203574.1|203484.1|203567.1|203477.1|14
1734590200000|2024-12-19 06:36:40|203571.6|203481.6|203527.3|203437.3|203573.3|203483.3|203515.9|203425.9|20
1734590210000|2024-12-19 06:36:50|203527.2|203437.2|203572.2|203482.2|203581.7|203491.7|203525.4|203435.4|19
1734590220000|2024-12-19 06:37:00|203571.1|203481.1|203562|203472|203578.9|203488.9|203557.7|203467.7|27
1734590230000|2024-12-19 06:37:10|203563|203473|203560.6|203470.6|203567.1|203477.1|203558.8|203468.8|16
1734590240000|2024-12-19 06:37:20|203560.4|203470.4|203558.5|203468.5|203561.9|203471.9|203555|203465|16
1734590250000|2024-12-19 06:37:30|203560.8|203470.8|203578.3|203488.3|203604.9|203514.9|203560.8|203470.8|24
1734590260000|2024-12-19 06:37:40|203574|203484|203581.6|203491.6|203582.4|203492.4|203574|203484|25
1734590270000|2024-12-19 06:37:50|203578.3|203488.3|203580.4|203490.4|203582.1|203492.1|203574.2|203484.2|24
1734590280000|2024-12-19 06:38:00|203581.3|203491.3|203573.8|203483.8|203583.2|203493.2|203573.8|203483.8|29
1734590290000|2024-12-19 06:38:10|203572.4|203482.4|203575.2|203485.2|203582.7|203492.7|203572.4|203482.4|34
1734590300000|2024-12-19 06:38:20|203576.5|203486.5|203585.4|203495.4|203586.3|203496.3|203570.8|203480.8|21
1734590310000|2024-12-19 06:38:30|203582.8|203492.8|203585.1|203495.1|203586.9|203496.9|203577.7|203487.7|25
1734590320000|2024-12-19 06:38:40|203586.6|203496.6|203567.4|203477.4|203586.6|203496.6|203567.2|203477.2|22
1734590330000|2024-12-19 06:38:50|203569.6|203479.6|203561.8|203471.8|203569.6|203479.6|203557|203467|18
1734590340000|2024-12-19 06:39:00|203564.4|203474.4|203569.1|203479.1|203569.1|203479.1|203564.4|203474.4|8
1734590350000|2024-12-19 06:39:10|203570.8|203480.8|203561|203471|203570.8|203480.8|203556.4|203466.4|11
1734590360000|2024-12-19 06:39:20|203559.5|203469.5|203568.9|203478.9|203572.2|203482.2|203556.5|203466.5|7
1734590370000|2024-12-19 06:39:30|203566.6|203476.6|203607.4|203517.4|203607.4|203517.4|203561.5|203471.5|19
1734590380000|2024-12-19 06:39:40|203604.5|203514.5|203624.1|203534.1|203624.9|203534.9|203595.5|203505.5|26
1734590390000|2024-12-19 06:39:50|203624|203534|203616.3|203526.3|203624|203534|203615.7|203525.7|17
1734590400000|2024-12-19 06:40:00|203617.9|203527.9|203628.5|203538.5|203631.2|203541.2|203614.5|203524.5|12
1734590410000|2024-12-19 06:40:10|203629.5|203539.5|203635.1|203545.1|203636|203546|203628.2|203538.2|11
1734590420000|2024-12-19 06:40:20|203634.6|203544.6|203635.3|203545.3|203635.3|203545.3|203630.3|203540.3|9
1734590430000|2024-12-19 06:40:30|203635.6|203545.6|203634.4|203544.4|203639.6|203549.6|203634.4|203544.4|15
1734590440000|2024-12-19 06:40:40|203636.7|203546.7|203637.3|203547.3|203637.3|203547.3|203632.6|203542.6|14
1734590450000|2024-12-19 06:40:50|203635.9|203545.9|203635.1|203545.1|203637.5|203547.5|203631.2|203541.2|16
1734590460000|2024-12-19 06:41:00|203632.4|203542.4|203638.3|203548.3|203640|203550|203632.4|203542.4|11
1734590470000|2024-12-19 06:41:10|203638.8|203548.8|203640.8|203550.8|203641|203551|203636.5|203546.5|9
1734590480000|2024-12-19 06:41:20|203637.8|203547.8|203636.2|203546.2|203642|203552|203636.2|203546.2|9
1734590490000|2024-12-19 06:41:30|203631.1|203541.1|203635.4|203545.4|203642.1|203552.1|203630.4|203540.4|10
1734590500000|2024-12-19 06:41:40|203632|203542|203634.9|203544.9|203637.4|203547.4|203631.2|203541.2|25
1734590510000|2024-12-19 06:41:50|203636.4|203546.4|203623.4|203533.4|203637.2|203547.2|203621.5|203531.5|32
1734590520000|2024-12-19 06:42:00|203621.4|203531.4|203623.6|203533.6|203626.7|203536.7|203618.7|203528.7|35
1734590530000|2024-12-19 06:42:10|203624.7|203534.7|203624.5|203534.5|203625.1|203535.1|203620|203530|26
1734590540000|2024-12-19 06:42:20|203623.3|203533.3|203620.9|203530.9|203627.2|203537.2|203620.9|203530.9|35
1734590550000|2024-12-19 06:42:30|203623.2|203533.2|203622.3|203532.3|203626.1|203536.1|203621.1|203531.1|27
1734590560000|2024-12-19 06:42:40|203622.1|203532.1|203621|203531|203625.7|203535.7|203620.7|203530.7|30
1734590570000|2024-12-19 06:42:50|203617.9|203527.9|203621.7|203531.7|203623.9|203533.9|203617.9|203527.9|28
1734590580000|2024-12-19 06:43:00|203620.8|203530.8|203622.7|203532.7|203623.2|203533.2|203617.8|203527.8|27
1734590590000|2024-12-19 06:43:10|203620.4|203530.4|203620.3|203530.3|203623.6|203533.6|203620.1|203530.1|17
1734590600000|2024-12-19 06:43:20|203624|203534|203631.4|203541.4|203632.3|203542.3|203623.8|203533.8|23
1734590610000|2024-12-19 06:43:30|203628.6|203538.6|203631.3|203541.3|203635.4|203545.4|203624.5|203534.5|18
1734590620000|2024-12-19 06:43:40|203633.8|203543.8|203630.7|203540.7|203635.5|203545.5|203628.5|203538.5|9
1734590630000|2024-12-19 06:43:50|203628.2|203538.2|203632|203542|203635.1|203545.1|203627.5|203537.5|9
1734590640000|2024-12-19 06:44:00|203629.3|203539.3|203634|203544|203637.6|203547.6|203625.6|203535.6|17
1734590650000|2024-12-19 06:44:10|203636.1|203546.1|203634.9|203544.9|203636.1|203546.1|203634.1|203544.1|4
1734590660000|2024-12-19 06:44:20|203634.7|203544.7|203631.6|203541.6|203636.6|203546.6|203630.8|203540.8|12
1734590670000|2024-12-19 06:44:30|203633|203543|203636.5|203546.5|203636.5|203546.5|203627.3|203537.3|11
1734590680000|2024-12-19 06:44:40|203633.2|203543.2|203627.8|203537.8|203635.4|203545.4|203627|203537|13
1734590690000|2024-12-19 06:44:50|203631.5|203541.5|203626.9|203536.9|203631.5|203541.5|203626.5|203536.5|13
1734590700000|2024-12-19 06:45:00|203627.7|203537.7|203628.7|203538.7|203634.7|203544.7|203627.7|203537.7|9
1734590710000|2024-12-19 06:45:10|203631|203541|203629.9|203539.9|203636.5|203546.5|203629.5|203539.5|5
1734590720000|2024-12-19 06:45:20|203630.5|203540.5|203630.3|203540.3|203636.3|203546.3|203629.3|203539.3|9
1734590730000|2024-12-19 06:45:30|203627.8|203537.8|203627.5|203537.5|203633.5|203543.5|203627.2|203537.2|12
1734590740000|2024-12-19 06:45:40|203629.7|203539.7|203619.9|203529.9|203629.7|203539.7|203619.8|203529.8|18
1734590750000|2024-12-19 06:45:50|203618.1|203528.1|203625.7|203535.7|203628.4|203538.4|203618.1|203528.1|17
1734590760000|2024-12-19 06:46:00|203621.5|203531.5|203624.4|203534.4|203629.2|203539.2|203619.8|203529.8|10
1734590770000|2024-12-19 06:46:10|203624|203534|203638.1|203548.1|203638.1|203548.1|203624|203534|9
1734590780000|2024-12-19 06:46:20|203635.8|203545.8|203634.3|203544.3|203640.1|203550.1|203634.3|203544.3|10
1734590800000|2024-12-19 06:46:40|203637.7|203547.7|203641.1|203551.1|203645.6|203555.6|203637.7|203547.7|8
1734590810000|2024-12-19 06:46:50|203640.1|203550.1|203639.6|203549.6|203640.1|203550.1|203635.7|203545.7|4
1734590820000|2024-12-19 06:47:00|203637|203547|203631.9|203541.9|203643.3|203553.3|203631.9|203541.9|11
1734590830000|2024-12-19 06:47:10|203634.2|203544.2|203640.3|203550.3|203640.4|203550.4|203634.2|203544.2|10
1734590840000|2024-12-19 06:47:20|203640.4|203550.4|203637.1|203547.1|203641.5|203551.5|203637.1|203547.1|4
1734590850000|2024-12-19 06:47:30|203636.5|203546.5|203639.6|203549.6|203643.8|203553.8|203631|203541|6
1734590860000|2024-12-19 06:47:40|203638|203548|203637.3|203547.3|203638|203548|203637.3|203547.3|2
1734590880000|2024-12-19 06:48:00|203634.6|203544.6|203636.9|203546.9|203637.5|203547.5|203629.8|203539.8|11
1734590890000|2024-12-19 06:48:10|203633.9|203543.9|203637.7|203547.7|203642.2|203552.2|203633.9|203543.9|11
1734590900000|2024-12-19 06:48:20|203635.1|203545.1|203630.8|203540.8|203635.1|203545.1|203628.4|203538.4|5
1734590910000|2024-12-19 06:48:30|203630.9|203540.9|203632.5|203542.5|203632.9|203542.9|203630.7|203540.7|4
1734590920000|2024-12-19 06:48:40|203631.1|203541.1|203630.6|203540.6|203641.2|203551.2|203630.6|203540.6|5
1734590930000|2024-12-19 06:48:50|203635.3|203545.3|203729.9|203639.9|203733.4|203643.4|203635.3|203545.3|23
1734590940000|2024-12-19 06:49:00|203729.8|203639.8|203767.2|203677.2|203768.5|203678.5|203729.2|203639.2|13
1734590950000|2024-12-19 06:49:10|203767|203677|203764|203674|203767|203677|203760.6|203670.6|10
1734590960000|2024-12-19 06:49:20|203763.9|203673.9|203761.2|203671.2|203763.9|203673.9|203761.2|203671.2|7
1734590970000|2024-12-19 06:49:30|203761.4|203671.4|203761.3|203671.3|203761.4|203671.4|203761.2|203671.2|4
1734590980000|2024-12-19 06:49:40|203759.5|203669.5|203759.5|203669.5|203759.5|203669.5|203759.5|203669.5|1
1734590990000|2024-12-19 06:49:50|203756.7|203666.7|203734|203644|203756.9|203666.9|203708.6|203618.6|33
1734591000000|2024-12-19 06:50:00|203731|203641|203732.9|203642.9|203734.3|203644.3|203729.6|203639.6|8
1734591020000|2024-12-19 06:50:20|203736|203646|203731.7|203641.7|203736|203646|203728.4|203638.4|9
1734591030000|2024-12-19 06:50:30|203731.9|203641.9|203731.7|203641.7|203731.9|203641.9|203731.7|203641.7|2
1734591040000|2024-12-19 06:50:40|203728.3|203638.3|203730.6|203640.6|203731.7|203641.7|203724.6|203634.6|7
1734591050000|2024-12-19 06:50:50|203729.5|203639.5|203726.4|203636.4|203729.5|203639.5|203722.3|203632.3|8
1734591060000|2024-12-19 06:51:00|203725.9|203635.9|203726.8|203636.8|203727|203637|203725.9|203635.9|4
1734591080000|2024-12-19 06:51:20|203726.6|203636.6|203723.4|203633.4|203726.6|203636.6|203723.4|203633.4|8
1734591090000|2024-12-19 06:51:30|203727.3|203637.3|203688.9|203598.9|203727.3|203637.3|203688.9|203598.9|11
1734591100000|2024-12-19 06:51:40|203689.7|203599.7|203706.7|203616.7|203715.5|203625.5|203689|203599|17
1734591110000|2024-12-19 06:51:50|203706.6|203616.6|203708.7|203618.7|203708.7|203618.7|203706.6|203616.6|9
1734591120000|2024-12-19 06:52:00|203708.6|203618.6|203764.8|203674.8|203767.1|203677.1|203708.6|203618.6|19
1734591130000|2024-12-19 06:52:10|203779.4|203689.4|203781.6|203691.6|203781.8|203691.8|203777|203687|9
1734591140000|2024-12-19 06:52:20|203782.3|203692.3|203781.9|203691.9|203782.4|203692.4|203781.9|203691.9|5
1734591150000|2024-12-19 06:52:30|203781.7|203691.7|203778.6|203688.6|203784|203694|203778.2|203688.2|7
1734591160000|2024-12-19 06:52:40|203780.4|203690.4|203779|203689|203782.4|203692.4|203778.2|203688.2|20
1734591170000|2024-12-19 06:52:50|203781.2|203691.2|203769.7|203679.7|203782|203692|203765.6|203675.6|14
1734591180000|2024-12-19 06:53:00|203768.5|203678.5|203764.1|203674.1|203771.2|203681.2|203759|203669|6
1734591190000|2024-12-19 06:53:10|203763.3|203673.3|203762.2|203672.2|203763.6|203673.6|203761.3|203671.3|6
1734591200000|2024-12-19 06:53:20|203761.5|203671.5|203763.5|203673.5|203766.9|203676.9|203761.5|203671.5|19
1734591210000|2024-12-19 06:53:30|203765.5|203675.5|203752.6|203662.6|203767.2|203677.2|203747.5|203657.5|11
1734591220000|2024-12-19 06:53:40|203755.6|203665.6|203751.9|203661.9|203757.7|203667.7|203751.6|203661.6|13
1734591230000|2024-12-19 06:53:50|203752.9|203662.9|203753.7|203663.7|203754.7|203664.7|203752.9|203662.9|6
1734591240000|2024-12-19 06:54:00|203754.3|203664.3|203758.7|203668.7|203765.1|203675.1|203750.2|203660.2|12
1734591250000|2024-12-19 06:54:10|203758.2|203668.2|203782.3|203692.3|203782.7|203692.7|203757.3|203667.3|12
1734591260000|2024-12-19 06:54:20|203782.2|203692.2|203765.8|203675.8|203782.2|203692.2|203764.7|203674.7|6
1734591270000|2024-12-19 06:54:30|203764.5|203674.5|203764.8|203674.8|203765.8|203675.8|203764.2|203674.2|4
1734591280000|2024-12-19 06:54:40|203764.9|203674.9|203752.7|203662.7|203764.9|203674.9|203750|203660|7
1734591290000|2024-12-19 06:54:50|203754.8|203664.8|203754.8|203664.8|203754.8|203664.8|203754.8|203664.8|1
1734591300000|2024-12-19 06:55:00|203752|203662|203749|203659|203754.7|203664.7|203749|203659|5
1734591310000|2024-12-19 06:55:10|203752.2|203662.2|203751.7|203661.7|203755|203665|203749.3|203659.3|7
1734591320000|2024-12-19 06:55:20|203753|203663|203702.7|203612.7|203753|203663|203702.7|203612.7|9
1734591330000|2024-12-19 06:55:30|203704.1|203614.1|203715.8|203625.8|203719|203629|203701.9|203611.9|17
1734591340000|2024-12-19 06:55:40|203715|203625|203718.2|203628.2|203720|203630|203709.7|203619.7|20
1734591350000|2024-12-19 06:55:50|203716.9|203626.9|203713.9|203623.9|203716.9|203626.9|203708.1|203618.1|10
1734591360000|2024-12-19 06:56:00|203718.1|203628.1|203713.6|203623.6|203718.1|203628.1|203708.3|203618.3|8
1734591370000|2024-12-19 06:56:10|203716.6|203626.6|203707.4|203617.4|203716.6|203626.6|203707.3|203617.3|8
1734591380000|2024-12-19 06:56:20|203707.3|203617.3|203707.3|203617.3|203715.8|203625.8|203705.5|203615.5|8
1734591390000|2024-12-19 06:56:30|203706.8|203616.8|203714.8|203624.8|203714.8|203624.8|203703.1|203613.1|7
1734591400000|2024-12-19 06:56:40|203709.8|203619.8|203708.3|203618.3|203717.3|203627.3|203706.6|203616.6|22
1734591410000|2024-12-19 06:56:50|203716.1|203626.1|203720.1|203630.1|203720.1|203630.1|203712.7|203622.7|12
1734591420000|2024-12-19 06:57:00|203717.8|203627.8|203712.5|203622.5|203719.9|203629.9|203712.5|203622.5|19
1734591430000|2024-12-19 06:57:10|203711.1|203621.1|203714.7|203624.7|203714.7|203624.7|203711.1|203621.1|4
1734591460000|2024-12-19 06:57:40|203714|203624|203683|203593|203714.8|203624.8|203663.7|203573.7|20
1734591470000|2024-12-19 06:57:50|203682.8|203592.8|203676.7|203586.7|203682.8|203592.8|203676.7|203586.7|7
1734591480000|2024-12-19 06:58:00|203676.5|203586.5|203680.8|203590.8|203680.8|203590.8|203672.7|203582.7|10
1734591490000|2024-12-19 06:58:10|203681|203591|203683.7|203593.7|203693.4|203603.4|203680.8|203590.8|7
1734591500000|2024-12-19 06:58:20|203689.8|203599.8|203694.1|203604.1|203695.5|203605.5|203685.9|203595.9|14
1734591510000|2024-12-19 06:58:30|203693.1|203603.1|203694.6|203604.6|203694.6|203604.6|203693.1|203603.1|2
1734591520000|2024-12-19 06:58:40|203693.8|203603.8|203689.5|203599.5|203693.8|203603.8|203684.4|203594.4|13
1734591530000|2024-12-19 06:58:50|203687|203597|203688.1|203598.1|203690.1|203600.1|203683.8|203593.8|10
1734591540000|2024-12-19 06:59:00|203686.7|203596.7|203685.1|203595.1|203690.3|203600.3|203683.7|203593.7|13
1734591550000|2024-12-19 06:59:10|203686.4|203596.4|203691.4|203601.4|203691.4|203601.4|203686.4|203596.4|4
1734591560000|2024-12-19 06:59:20|203688.6|203598.6|203687.9|203597.9|203688.6|203598.6|203683.7|203593.7|7
1734591570000|2024-12-19 06:59:30|203684.1|203594.1|203652.2|203562.2|203689.2|203599.2|203649.6|203559.6|11
1734591580000|2024-12-19 06:59:40|203654.6|203564.6|203702.9|203612.9|203705.3|203615.3|203654.6|203564.6|18
1734591590000|2024-12-19 06:59:50|203703|203613|203702.5|203612.5|203708.2|203618.2|203701.1|203611.1|13
1734591600000|2024-12-19 07:00:00|203702.4|203612.4|203672.1|203582.1|203702.4|203612.4|203671.9|203581.9|19
1734591610000|2024-12-19 07:00:10|203675|203585|203679.9|203589.9|203680.2|203590.2|203675|203585|17
1734591620000|2024-12-19 07:00:20|203680.2|203590.2|203696.9|203606.9|203700.9|203610.9|203679.3|203589.3|25
1734591630000|2024-12-19 07:00:30|203698.9|203608.9|203678.7|203588.7|203701.7|203611.7|203678.3|203588.3|28
1734591640000|2024-12-19 07:00:40|203672.8|203582.8|203673.9|203583.9|203677.4|203587.4|203668.6|203578.6|12
1734591650000|2024-12-19 07:00:50|203675.3|203585.3|203700.8|203610.8|203707.9|203617.9|203674.9|203584.9|10
1734591660000|2024-12-19 07:01:00|203700.7|203610.7|203671.8|203581.8|203700.7|203610.7|203670.9|203580.9|14
1734591670000|2024-12-19 07:01:10|203671.7|203581.7|203671.3|203581.3|203671.7|203581.7|203671.2|203581.2|4
1734591680000|2024-12-19 07:01:20|203671|203581|203670.1|203580.1|203671.9|203581.9|203669.7|203579.7|9
1734591690000|2024-12-19 07:01:30|203669.9|203579.9|203671.8|203581.8|203675.6|203585.6|203669.3|203579.3|6
1734591700000|2024-12-19 07:01:40|203674.6|203584.6|203677.8|203587.8|203684.1|203594.1|203664.2|203574.2|19
1734591710000|2024-12-19 07:01:50|203674.5|203584.5|203681.2|203591.2|203682.6|203592.6|203674.5|203584.5|9
1734591720000|2024-12-19 07:02:00|203677.9|203587.9|203673.8|203583.8|203684.3|203594.3|203662|203572|27
1734591730000|2024-12-19 07:02:10|203673.5|203583.5|203640.2|203550.2|203677.7|203587.7|203636.3|203546.3|26
1734591740000|2024-12-19 07:02:20|203643.6|203553.6|203647.6|203557.6|203652|203562|203638.6|203548.6|26
1734591750000|2024-12-19 07:02:30|203642.3|203552.3|203642.1|203552.1|203649.9|203559.9|203639.3|203549.3|24
1734591760000|2024-12-19 07:02:40|203645.4|203555.4|203640.3|203550.3|203647.1|203557.1|203637|203547|26
1734591770000|2024-12-19 07:02:50|203643.8|203553.8|203644.7|203554.7|203650.6|203560.6|203640.3|203550.3|22
1734591780000|2024-12-19 07:03:00|203647.8|203557.8|203639.8|203549.8|203648.9|203558.9|203639.8|203549.8|32
1734591790000|2024-12-19 07:03:10|203639.6|203549.6|203638.9|203548.9|203642.6|203552.6|203635|203545|20
1734591800000|2024-12-19 07:03:20|203643.4|203553.4|203643.7|203553.7|203644.7|203554.7|203640.3|203550.3|22
1734591810000|2024-12-19 07:03:30|203642|203552|203642.5|203552.5|203645.3|203555.3|203639.3|203549.3|20
1734591820000|2024-12-19 07:03:40|203645.7|203555.7|203642.5|203552.5|203645.7|203555.7|203637.2|203547.2|19
1734591830000|2024-12-19 07:03:50|203639.3|203549.3|203639.3|203549.3|203642.7|203552.7|203626.7|203536.7|28
1734591840000|2024-12-19 07:04:00|203637.3|203547.3|203668.4|203578.4|203672.3|203582.3|203634.5|203544.5|16
1734591850000|2024-12-19 07:04:10|203670.5|203580.5|203669.7|203579.7|203671.7|203581.7|203667.5|203577.5|7
1734591860000|2024-12-19 07:04:20|203670|203580|203678|203588|203686.5|203596.5|203670|203580|12
1734591870000|2024-12-19 07:04:30|203677.7|203587.7|203671.7|203581.7|203677.7|203587.7|203669.3|203579.3|29
1734591880000|2024-12-19 07:04:40|203671.2|203581.2|203672|203582|203672|203582|203671.2|203581.2|2
1734591890000|2024-12-19 07:04:50|203671.3|203581.3|203669.1|203579.1|203671.3|203581.3|203668.6|203578.6|3
1734591900000|2024-12-19 07:05:00|203666.3|203576.3|203666.3|203576.3|203666.3|203576.3|203666.3|203576.3|1
1734591910000|2024-12-19 07:05:10|203661|203571|203658.9|203568.9|203661|203571|203658.9|203568.9|5
1734591920000|2024-12-19 07:05:20|203658.8|203568.8|203659.2|203569.2|203659.4|203569.4|203658.8|203568.8|6
1734591930000|2024-12-19 07:05:30|203656.2|203566.2|203649.8|203559.8|203656.2|203566.2|203647.1|203557.1|3
1734591940000|2024-12-19 07:05:40|203647|203557|203659.7|203569.7|203662.5|203572.5|203647|203557|5
1734591950000|2024-12-19 07:05:50|203659.9|203569.9|203659.9|203569.9|203659.9|203569.9|203659.9|203569.9|1
1734591960000|2024-12-19 07:06:00|203657.5|203567.5|203650|203560|203660|203570|203647.3|203557.3|10
1734591970000|2024-12-19 07:06:10|203647.3|203557.3|203650|203560|203650.6|203560.6|203647.1|203557.1|5
1734591980000|2024-12-19 07:06:20|203647.3|203557.3|203649.9|203559.9|203650.4|203560.4|203647.3|203557.3|8
1734591990000|2024-12-19 07:06:30|203648.3|203558.3|203649.9|203559.9|203649.9|203559.9|203648.3|203558.3|4
1734592000000|2024-12-19 07:06:40|203648.3|203558.3|203651.3|203561.3|203651.4|203561.4|203646.6|203556.6|12
1734592010000|2024-12-19 07:06:50|203650.2|203560.2|203649.3|203559.3|203650.2|203560.2|203646.7|203556.7|10
1734592020000|2024-12-19 07:07:00|203647.7|203557.7|203639.4|203549.4|203647.7|203557.7|203637.7|203547.7|9
1734592030000|2024-12-19 07:07:10|203637.7|203547.7|203648.4|203558.4|203648.7|203558.7|203634.1|203544.1|14
1734592040000|2024-12-19 07:07:20|203646.2|203556.2|203647.6|203557.6|203648.2|203558.2|203638.7|203548.7|18
1734592050000|2024-12-19 07:07:30|203648.3|203558.3|203650.5|203560.5|203650.5|203560.5|203648.3|203558.3|2
1734592060000|2024-12-19 07:07:40|203650.6|203560.6|203652|203562|203652|203562|203650.5|203560.5|5
1734592070000|2024-12-19 07:07:50|203651.3|203561.3|203651.1|203561.1|203651.3|203561.3|203651.1|203561.1|2
1734592080000|2024-12-19 07:08:00|203652|203562|203652|203562|203652|203562|203652|203562|1
1734592090000|2024-12-19 07:08:10|203651.8|203561.8|203655.9|203565.9|203659.3|203569.3|203651|203561|8
1734592100000|2024-12-19 07:08:20|203653.8|203563.8|203663.4|203573.4|203666.2|203576.2|203653.8|203563.8|10
1734592110000|2024-12-19 07:08:30|203661.8|203571.8|203648.7|203558.7|203664.8|203574.8|203646.1|203556.1|20
1734592120000|2024-12-19 07:08:40|203648|203558|203641.2|203551.2|203648|203558|203639.4|203549.4|6
1734592130000|2024-12-19 07:08:50|203639.1|203549.1|203638|203548|203643.5|203553.5|203636.4|203546.4|13
1734592140000|2024-12-19 07:09:00|203637.8|203547.8|203636.1|203546.1|203641.6|203551.6|203636.1|203546.1|5
1734592150000|2024-12-19 07:09:10|203638.9|203548.9|203640.6|203550.6|203641|203551|203638.4|203548.4|4
1734592160000|2024-12-19 07:09:20|203642.3|203552.3|203639.8|203549.8|203642.3|203552.3|203637.5|203547.5|13
1734592170000|2024-12-19 07:09:30|203641.5|203551.5|203638.1|203548.1|203641.5|203551.5|203635.8|203545.8|12
1734592180000|2024-12-19 07:09:40|203640.4|203550.4|203640.1|203550.1|203641.8|203551.8|203636.2|203546.2|9
1734592190000|2024-12-19 07:09:50|203642.2|203552.2|203644.7|203554.7|203644.7|203554.7|203638.6|203548.6|21
1734592200000|2024-12-19 07:10:00|203643|203553|203649|203559|203662.1|203572.1|203640.9|203550.9|15
1734592210000|2024-12-19 07:10:10|203652.9|203562.9|203650.4|203560.4|203654.1|203564.1|203648.9|203558.9|10
1734592220000|2024-12-19 07:10:20|203648.7|203558.7|203649|203559|203654.9|203564.9|203648.2|203558.2|10
1734592230000|2024-12-19 07:10:30|203648|203558|203647.5|203557.5|203649.3|203559.3|203647.5|203557.5|7
1734592240000|2024-12-19 07:10:40|203648|203558|203632.1|203542.1|203648|203558|203627.5|203537.5|9
1734592250000|2024-12-19 07:10:50|203632.4|203542.4|203632.8|203542.8|203632.8|203542.8|203632.4|203542.4|2
1734592260000|2024-12-19 07:11:00|203633.9|203543.9|203631.9|203541.9|203635.6|203545.6|203631.9|203541.9|9
1734592270000|2024-12-19 07:11:10|203629.8|203539.8|203634.2|203544.2|203634.4|203544.4|203629.8|203539.8|8
1734592280000|2024-12-19 07:11:20|203634|203544|203637.2|203547.2|203641|203551|203634|203544|7
1734592290000|2024-12-19 07:11:30|203639.4|203549.4|203637.9|203547.9|203639.4|203549.4|203637.2|203547.2|5
1734592300000|2024-12-19 07:11:40|203637.4|203547.4|203637.8|203547.8|203638.1|203548.1|203637.4|203547.4|4
1734592310000|2024-12-19 07:11:50|203638.4|203548.4|203659.1|203569.1|203665.3|203575.3|203638.4|203548.4|10
1734592320000|2024-12-19 07:12:00|203658.7|203568.7|203656.9|203566.9|203659.1|203569.1|203647.6|203557.6|15
1734592330000|2024-12-19 07:12:10|203656.7|203566.7|203659.9|203569.9|203661.7|203571.7|203656.7|203566.7|11
1734592340000|2024-12-19 07:12:20|203661.2|203571.2|203660.7|203570.7|203661.2|203571.2|203657.7|203567.7|16
1734592350000|2024-12-19 07:12:30|203660.9|203570.9|203673.7|203583.7|203675.7|203585.7|203660.9|203570.9|7
1734592360000|2024-12-19 07:12:40|203673.8|203583.8|203674.2|203584.2|203674.2|203584.2|203673.8|203583.8|2
1734592370000|2024-12-19 07:12:50|203674.5|203584.5|203749.9|203659.9|203761.2|203671.2|203673.8|203583.8|11
1734592380000|2024-12-19 07:13:00|203751.6|203661.6|203764|203674|203768.6|203678.6|203748.5|203658.5|21
1734592390000|2024-12-19 07:13:10|203764.2|203674.2|203779.7|203689.7|203792.1|203702.1|203764.2|203674.2|20
1734592400000|2024-12-19 07:13:20|203779.5|203689.5|203778.6|203688.6|203785.2|203695.2|203778.6|203688.6|17
1734592410000|2024-12-19 07:13:30|203776.2|203686.2|203775.2|203685.2|203779.8|203689.8|203770.7|203680.7|17
1734592420000|2024-12-19 07:13:40|203776|203686|203774.9|203684.9|203776.1|203686.1|203774.9|203684.9|7
1734592430000|2024-12-19 07:13:50|203774.4|203684.4|203748.8|203658.8|203774.4|203684.4|203740.8|203650.8|18
1734592440000|2024-12-19 07:14:00|203747.3|203657.3|203747.5|203657.5|203749.5|203659.5|203743.6|203653.6|18
1734592450000|2024-12-19 07:14:10|203746.2|203656.2|203726.8|203636.8|203748.3|203658.3|203726.6|203636.6|15
1734592460000|2024-12-19 07:14:20|203729.6|203639.6|203729.9|203639.9|203729.9|203639.9|203724|203634|3
1734592470000|2024-12-19 07:14:30|203724|203634|203724.9|203634.9|203724.9|203634.9|203720.1|203630.1|8
1734592480000|2024-12-19 07:14:40|203720.5|203630.5|203724.5|203634.5|203724.9|203634.9|203720.3|203630.3|10
1734592490000|2024-12-19 07:14:50|203720.7|203630.7|203740.5|203650.5|203740.6|203650.6|203720.7|203630.7|10
1734592500000|2024-12-19 07:15:00|203740.6|203650.6|203727.4|203637.4|203740.6|203650.6|203723.5|203633.5|15
1734592510000|2024-12-19 07:15:10|203727.2|203637.2|203676.7|203586.7|203727.5|203637.5|203675.9|203585.9|7
1734592520000|2024-12-19 07:15:20|203678.4|203588.4|203665.9|203575.9|203683.8|203593.8|203660.6|203570.6|23
1734592530000|2024-12-19 07:15:30|203665.8|203575.8|203662.3|203572.3|203665.8|203575.8|203659.8|203569.8|15
1734592540000|2024-12-19 07:15:40|203663.8|203573.8|203725.6|203635.6|203725.6|203635.6|203663.8|203573.8|14
1734592550000|2024-12-19 07:15:50|203731.3|203641.3|203740.7|203650.7|203745.8|203655.8|203730.5|203640.5|12
1734592560000|2024-12-19 07:16:00|203746.4|203656.4|203793|203703|203793|203703|203746.4|203656.4|15
1734592570000|2024-12-19 07:16:10|203790|203700|203787.1|203697.1|203790|203700|203787|203697|5
1734592580000|2024-12-19 07:16:20|203788.9|203698.9|203810.9|203720.9|203818.4|203728.4|203788.9|203698.9|6
1734592590000|2024-12-19 07:16:30|203809.8|203719.8|203809.4|203719.4|203810.9|203720.9|203807.9|203717.9|6
1734592600000|2024-12-19 07:16:40|203810.8|203720.8|203804.6|203714.6|203810.8|203720.8|203804.2|203714.2|11
1734592610000|2024-12-19 07:16:50|203805.6|203715.6|203804.9|203714.9|203805.6|203715.6|203803.9|203713.9|28
1734592620000|2024-12-19 07:17:00|203804.5|203714.5|203869.8|203779.8|203869.8|203779.8|203804.5|203714.5|5
1734592630000|2024-12-19 07:17:10|203871.6|203781.6|203884.5|203794.5|203888|203798|203871.6|203781.6|35
1734592640000|2024-12-19 07:17:20|203887.1|203797.1|203893.3|203803.3|203893.3|203803.3|203887.1|203797.1|7
1734592650000|2024-12-19 07:17:30|203894.9|203804.9|203893.4|203803.4|203895.3|203805.3|203893.2|203803.2|5
1734592660000|2024-12-19 07:17:40|203896.5|203806.5|203850.4|203800.4|203896.5|203806.5|203846|203796|7
1734592670000|2024-12-19 07:17:50|203852.7|203802.7|203849.5|203799.5|203854.4|203804.4|203849.5|203799.5|10
1734592680000|2024-12-19 07:18:00|203852.2|203802.2|203905.4|203855.4|203928.5|203855.4|203849.8|203799.8|9
1734592690000|2024-12-19 07:18:10|203902.6|203852.6|204020.4|203930.4|204029.4|203939.4|203902.6|203852.6|32
1734592700000|2024-12-19 07:18:20|204018.1|203928.1|203981.9|203891.9|204018.1|203928.1|203979.2|203889.2|29
1734592710000|2024-12-19 07:18:30|203979|203889|203979|203889|203983.7|203893.7|203976.1|203886.1|16
1734592720000|2024-12-19 07:18:40|203978.9|203888.9|203987.7|203897.7|203996.5|203906.5|203977.7|203887.7|16
1734592730000|2024-12-19 07:18:50|203987.9|203897.9|203996.8|203906.8|203996.8|203906.8|203987.5|203897.5|7
1734592740000|2024-12-19 07:19:00|203997.3|203907.3|203991.7|203901.7|203997.3|203907.3|203989.2|203899.2|18
1734592750000|2024-12-19 07:19:10|203988.9|203898.9|203981.1|203891.1|203988.9|203898.9|203980.4|203890.4|12
1734592760000|2024-12-19 07:19:20|203982.9|203892.9|203992.5|203902.5|203994.3|203904.3|203981.7|203891.7|14
1734592770000|2024-12-19 07:19:30|203995.2|203905.2|203989.6|203899.6|203996|203906|203988.1|203898.1|18
1734592780000|2024-12-19 07:19:40|203989.4|203899.4|203989.4|203899.4|203991.6|203901.6|203988.8|203898.8|16
1734592790000|2024-12-19 07:19:50|203988.4|203898.4|203937.3|203847.3|203989.8|203899.8|203931.5|203841.5|20
1734592800000|2024-12-19 07:20:00|203937.4|203847.4|203988.8|203898.8|203993.7|203903.7|203936.8|203846.8|23
1734592810000|2024-12-19 07:20:10|203988.9|203898.9|203985.8|203895.8|203993.3|203903.3|203983.9|203893.9|23
1734592820000|2024-12-19 07:20:20|203982.7|203892.7|203940.4|203850.4|203982.7|203892.7|203939.7|203849.7|20
1734592830000|2024-12-19 07:20:30|203942.1|203852.1|203997.1|203907.1|204015.1|203925.1|203942.1|203852.1|21
1734592840000|2024-12-19 07:20:40|203996.2|203906.2|203938.1|203848.1|203996.7|203906.7|203921.2|203831.2|22
1734592850000|2024-12-19 07:20:50|203938.4|203848.4|203969.6|203879.6|203973|203883|203938.3|203848.3|21
1734592860000|2024-12-19 07:21:00|203969.7|203879.7|203979.4|203889.4|203980.7|203890.7|203968.9|203878.9|23
1734592870000|2024-12-19 07:21:10|203989|203899|203985.8|203895.8|203990|203900|203969.3|203879.3|16
1734592880000|2024-12-19 07:21:20|203986|203896|203962.9|203872.9|203986|203896|203958.1|203868.1|22
1734592890000|2024-12-19 07:21:30|203962.6|203872.6|203985.2|203895.2|203986.6|203896.6|203962.2|203872.2|22
1734592900000|2024-12-19 07:21:40|203987.2|203897.2|203987|203897|203987.2|203897.2|203983.2|203893.2|14
1734592910000|2024-12-19 07:21:50|203987.2|203897.2|203973.1|203883.1|203987.2|203897.2|203961.4|203871.4|24
1734592920000|2024-12-19 07:22:00|203971.9|203881.9|203986|203896|203986.4|203896.4|203971.9|203881.9|16
1734592930000|2024-12-19 07:22:10|203984|203894|203994|203904|203997.6|203907.6|203983|203893|13
1734592940000|2024-12-19 07:22:20|203994.4|203904.4|204011.5|203921.5|204011.7|203921.7|203994.4|203904.4|10
1734592950000|2024-12-19 07:22:30|204010.7|203920.7|204020.2|203930.2|204020.2|203930.2|204009.7|203919.7|8
1734592960000|2024-12-19 07:22:40|204017|203927|204000.4|203910.4|204017|203927|203998.2|203908.2|18
1734592970000|2024-12-19 07:22:50|204003.4|203913.4|204001.6|203911.6|204003.8|203913.8|203996.2|203906.2|22
1734592980000|2024-12-19 07:23:00|204001.2|203911.2|203988.3|203898.3|204001.2|203911.2|203988.1|203898.1|13
1734592990000|2024-12-19 07:23:10|203988.7|203898.7|203991.3|203901.3|203992.1|203902.1|203988.7|203898.7|9
1734593000000|2024-12-19 07:23:20|203991.1|203901.1|203988.3|203898.3|203991.1|203901.1|203982.3|203892.3|29
1734593010000|2024-12-19 07:23:30|203988.1|203898.1|203987|203897|203989.7|203899.7|203986.7|203896.7|12
1734593020000|2024-12-19 07:23:40|203987.3|203897.3|203983.1|203893.1|203987.3|203897.3|203968.3|203878.3|29
1734593030000|2024-12-19 07:23:50|203979.9|203889.9|204030.9|203940.9|204030.9|203940.9|203976.9|203886.9|19
1734593040000|2024-12-19 07:24:00|204031.6|203941.6|203976.9|203886.9|204031.6|203941.6|203961.1|203871.1|24
1734593050000|2024-12-19 07:24:10|203977|203887|203977.4|203887.4|203977.6|203887.6|203973.3|203883.3|15
1734593060000|2024-12-19 07:24:20|203978.8|203888.8|203955.2|203865.2|203978.8|203888.8|203955|203865|11
1734593070000|2024-12-19 07:24:30|203955|203865|203942.6|203852.6|203955.4|203865.4|203928.1|203838.1|18
1734593080000|2024-12-19 07:24:40|203943|203853|203985.7|203895.7|203989.6|203899.6|203943|203853|26
1734593090000|2024-12-19 07:24:50|203986.3|203896.3|203980.9|203890.9|203986.3|203896.3|203977.3|203887.3|32
1734593100000|2024-12-19 07:25:00|203985.1|203895.1|203980.7|203890.7|203985.5|203895.5|203980.1|203890.1|26
1734593110000|2024-12-19 07:25:10|203982.7|203892.7|203982.3|203892.3|203983.7|203893.7|203978.9|203888.9|27
1734593120000|2024-12-19 07:25:20|203979.8|203889.8|203988.7|203898.7|203999.3|203909.3|203928.1|203838.1|30
1734593130000|2024-12-19 07:25:30|203988.3|203898.3|203978.3|203888.3|203988.5|203898.5|203977.3|203887.3|23
1734593140000|2024-12-19 07:25:40|203979.9|203889.9|203993.7|203903.7|203993.7|203903.7|203977.3|203887.3|28
1734593150000|2024-12-19 07:25:50|203993.3|203903.3|203981.8|203891.8|203993.3|203903.3|203981|203891|21
1734593160000|2024-12-19 07:26:00|203982.4|203892.4|203959.3|203869.3|203983.8|203893.8|203956.5|203866.5|29
1734593170000|2024-12-19 07:26:10|203959.7|203869.7|203976.8|203886.8|203982.7|203892.7|203959.7|203869.7|24
1734593180000|2024-12-19 07:26:20|203970.4|203880.4|203969.6|203879.6|203971.6|203881.6|203969|203879|15
1734593190000|2024-12-19 07:26:30|203971.2|203881.2|203944.5|203854.5|203971.2|203881.2|203944.1|203854.1|17
1734593200000|2024-12-19 07:26:40|203945.1|203855.1|203942|203852|203945.1|203855.1|203936.8|203846.8|26
1734593210000|2024-12-19 07:26:50|203941.8|203851.8|203951.4|203861.4|203952|203862|203940|203850|24
1734593220000|2024-12-19 07:27:00|203951.6|203861.6|203979.8|203889.8|203981.4|203891.4|203951.6|203861.6|17
1734593230000|2024-12-19 07:27:10|203979.6|203889.6|203983.8|203893.8|203983.8|203893.8|203979.6|203889.6|10
1734593240000|2024-12-19 07:27:20|203982.6|203892.6|203992.6|203902.6|203992.6|203902.6|203982.6|203892.6|8
1734593250000|2024-12-19 07:27:30|203990.6|203900.6|203980.7|203890.7|203991.6|203901.6|203976.9|203886.9|23
1734593260000|2024-12-19 07:27:40|203981.3|203891.3|203978.9|203888.9|203981.5|203891.5|203978.9|203888.9|13
1734593270000|2024-12-19 07:27:50|203979.3|203889.3|203985.1|203895.1|203985.5|203895.5|203979.3|203889.3|16
1734593280000|2024-12-19 07:28:00|203985.3|203895.3|203985.3|203895.3|203985.3|203895.3|203985.3|203895.3|1
1734593290000|2024-12-19 07:28:10|203984.8|203894.8|203987.3|203897.3|203987.3|203897.3|203984.8|203894.8|5
1734593300000|2024-12-19 07:28:20|203986.8|203896.8|203986.4|203896.4|203987|203897|203985.5|203895.5|7
1734593310000|2024-12-19 07:28:30|203986.2|203896.2|203986.2|203896.2|203986.8|203896.8|203982.4|203892.4|15
1734593330000|2024-12-19 07:28:50|203985.6|203895.6|203979.5|203889.5|203985.6|203895.6|203973.5|203883.5|27
1734593340000|2024-12-19 07:29:00|203981.3|203891.3|203983.4|203893.4|203983.4|203893.4|203979.7|203889.7|16
1734593350000|2024-12-19 07:29:10|203982.8|203892.8|203983|203893|203983|203893|203982.2|203892.2|12
1734593360000|2024-12-19 07:29:20|203982.6|203892.6|203983.2|203893.2|203983.4|203893.4|203982.6|203892.6|3
1734593370000|2024-12-19 07:29:30|203983.4|203893.4|203980.5|203890.5|203983.5|203893.5|203980.5|203890.5|5
1734593380000|2024-12-19 07:29:40|203979.8|203889.8|203981|203891|203982.3|203892.3|203978.5|203888.5|22
1734593390000|2024-12-19 07:29:50|203981.3|203891.3|203981.3|203891.3|203981.5|203891.5|203979.5|203889.5|29
1734593400000|2024-12-19 07:30:00|203981|203891|203994.8|203904.8|203994.8|203904.8|203980.8|203890.8|17
1734593410000|2024-12-19 07:30:10|203997.5|203907.5|203938.7|203848.7|204016.3|203926.3|203934.4|203844.4|31
1734593420000|2024-12-19 07:30:20|203936.3|203846.3|203938.8|203848.8|203939|203849|203934.6|203844.6|25
1734593430000|2024-12-19 07:30:30|203936|203846|203940.4|203850.4|203945|203855|203934.6|203844.6|28
1734593440000|2024-12-19 07:30:40|203939.4|203849.4|203944.1|203854.1|203944.1|203854.1|203934.5|203844.5|29
1734593450000|2024-12-19 07:30:50|203943.8|203853.8|203943.2|203853.2|203946.8|203856.8|203940.1|203850.1|23
1734593460000|2024-12-19 07:31:00|203941.5|203851.5|203944.8|203854.8|203946.3|203856.3|203936.2|203846.2|25
1734593470000|2024-12-19 07:31:10|203943.4|203853.4|203941.7|203851.7|203946.3|203856.3|203937.9|203847.9|30
1734593480000|2024-12-19 07:31:20|203942.3|203852.3|203954.3|203864.3|203954.3|203864.3|203942.1|203852.1|12
1734593490000|2024-12-19 07:31:30|203957.1|203867.1|203985.5|203895.5|203985.5|203895.5|203957.1|203867.1|5
1734593500000|2024-12-19 07:31:40|203987.2|203897.2|203985.4|203895.4|203987.2|203897.2|203985.4|203895.4|7
1734593510000|2024-12-19 07:31:50|203987.7|203897.7|203991.9|203901.9|203991.9|203901.9|203987.7|203897.7|2
1734593520000|2024-12-19 07:32:00|203992.4|203902.4|203984.7|203894.7|203992.4|203902.4|203983.4|203893.4|9
1734593530000|2024-12-19 07:32:10|203985.2|203895.2|203984.7|203894.7|203985.2|203895.2|203983.7|203893.7|14
1734593540000|2024-12-19 07:32:20|203985|203895|203987|203897|203987|203897|203984.2|203894.2|8
1734593550000|2024-12-19 07:32:30|203985|203895|204018.8|203928.8|204021|203931|203984.1|203894.1|15
1734593560000|2024-12-19 07:32:40|204018.1|203928.1|203993.8|203903.8|204018.4|203928.4|203992.6|203902.6|23
1734593570000|2024-12-19 07:32:50|203993.2|203903.2|204016.9|203926.9|204017|203927|203993|203903|7
1734593580000|2024-12-19 07:33:00|204013.8|203923.8|204005.5|203915.5|204013.8|203923.8|203992.5|203902.5|11
1734593590000|2024-12-19 07:33:10|204005.4|203915.4|204017.2|203927.2|204018|203928|203996.1|203906.1|17
1734593600000|2024-12-19 07:33:20|204047.1|203957.1|204031.3|203941.3|204047.1|203957.1|204031.1|203941.1|6
1734593610000|2024-12-19 07:33:30|204031.6|203941.6|204031.7|203941.7|204032|203942|204031.6|203941.6|5
1734593630000|2024-12-19 07:33:50|204035.6|203945.6|204109.1|204019.1|204109.4|204019.4|204035.6|203945.6|26
1734593640000|2024-12-19 07:34:00|204109.3|204019.3|204108.9|204018.9|204116.6|204026.6|204108.9|204018.9|10
1734593650000|2024-12-19 07:34:10|204113.5|204023.5|204163.6|204073.6|204175.3|204085.3|204113.5|204023.5|20
1734593660000|2024-12-19 07:34:20|204163.5|204073.5|204177.2|204087.2|204179.5|204089.5|204154.8|204064.8|21
1734593670000|2024-12-19 07:34:30|204177.3|204087.3|204171.1|204081.1|204177.3|204087.3|204168.7|204078.7|15
1734593680000|2024-12-19 07:34:40|204170.5|204080.5|204151.8|204061.8|204170.9|204080.9|204149.8|204059.8|25
1734593690000|2024-12-19 07:34:50|204153.8|204063.8|204124.5|204034.5|204155|204065|204124.5|204034.5|13
1734593700000|2024-12-19 07:35:00|204131.4|204041.4|204126.6|204036.6|204131.4|204041.4|204115.4|204025.4|19
1734593710000|2024-12-19 07:35:10|204127.1|204037.1|204137.9|204047.9|204148.2|204058.2|204127.1|204037.1|18
1734593720000|2024-12-19 07:35:20|204143.7|204053.7|204096.6|204006.6|204145|204055|204091.2|204001.2|20
1734593730000|2024-12-19 07:35:30|204097|204007|204142.9|204052.9|204146.1|204056.1|204097|204007|20
1734593740000|2024-12-19 07:35:40|204157.2|204067.2|204182|204092|204182|204092|204151.7|204061.7|29
1734593750000|2024-12-19 07:35:50|204178.3|204088.3|204162.3|204072.3|204178.3|204088.3|204157.9|204067.9|28
1734593760000|2024-12-19 07:36:00|204162.6|204072.6|204115|204025|204163.6|204073.6|204114|204024|20
1734593770000|2024-12-19 07:36:10|204115.2|204025.2|204132.6|204042.6|204151.5|204061.5|204115.2|204025.2|29
1734593780000|2024-12-19 07:36:20|204133.2|204043.2|204145.1|204055.1|204151.9|204061.9|204132.3|204042.3|36
1734593790000|2024-12-19 07:36:30|204143.8|204053.8|204147.1|204057.1|204147.8|204057.8|204140.7|204050.7|27
1734593800000|2024-12-19 07:36:40|204147.2|204057.2|204121.2|204031.2|204147.2|204057.2|204102|204012|24
1734593810000|2024-12-19 07:36:50|204121|204031|204119.6|204029.6|204122.7|204032.7|204116.2|204026.2|19
1734593820000|2024-12-19 07:37:00|204121.2|204031.2|204134.8|204044.8|204137.3|204047.3|204121.2|204031.2|20
1734593830000|2024-12-19 07:37:10|204136.9|204046.9|204133.6|204043.6|204153.1|204063.1|204121.2|204031.2|38
1734593840000|2024-12-19 07:37:20|204133.7|204043.7|204092.4|204002.4|204133.7|204043.7|204082.2|203992.2|27
1734593850000|2024-12-19 07:37:30|204128.1|204038.1|204135.4|204045.4|204137.2|204047.2|204126.7|204036.7|36
1734593860000|2024-12-19 07:37:40|204137.2|204047.2|204132.3|204042.3|204141.1|204051.1|204129.6|204039.6|36
1734593870000|2024-12-19 07:37:50|204132.7|204042.7|204096.4|204006.4|204135.1|204045.1|204091|204001|30
1734593880000|2024-12-19 07:38:00|204096.2|204006.2|204110.9|204020.9|204112|204022|204096.2|204006.2|24
1734593890000|2024-12-19 07:38:10|204110.3|204020.3|204116.2|204026.2|204116.2|204026.2|204108.8|204018.8|25
1734593900000|2024-12-19 07:38:20|204116.6|204026.6|204145.2|204055.2|204145.3|204055.3|204079.6|203989.6|28
1734593910000|2024-12-19 07:38:30|204145.3|204055.3|204154.7|204064.7|204154.7|204064.7|204144|204054|16
1734593920000|2024-12-19 07:38:40|204153.2|204063.2|204129.9|204039.9|204153.2|204063.2|204123.8|204033.8|29
1734593930000|2024-12-19 07:38:50|204132.9|204042.9|204126.7|204036.7|204132.9|204042.9|204120.3|204030.3|23
1734593940000|2024-12-19 07:39:00|204128.7|204038.7|204099.4|204009.4|204131.6|204041.6|204096.5|204006.5|21
1734593950000|2024-12-19 07:39:10|204098.8|204008.8|204110.5|204020.5|204113.9|204023.9|204097|204007|19
1734593960000|2024-12-19 07:39:20|204096.5|204006.5|204100.2|204010.2|204105.6|204015.6|204096.5|204006.5|25
1734593970000|2024-12-19 07:39:30|204099.2|204009.2|204128.1|204038.1|204131.4|204041.4|204098.5|204008.5|15
1734593980000|2024-12-19 07:39:40|204126.5|204036.5|204121.8|204031.8|204126.5|204036.5|204118.1|204028.1|21
1734593990000|2024-12-19 07:39:50|204123.3|204033.3|204119|204029|204128.7|204038.7|204119|204029|17
1734594000000|2024-12-19 07:40:00|204122.8|204032.8|204208.1|204118.1|204208.1|204118.1|204122.8|204032.8|30
1734594010000|2024-12-19 07:40:10|204235|204145|204253.9|204163.9|204263|204173|204235|204145|25
1734594020000|2024-12-19 07:40:20|204254.6|204164.6|204269.5|204179.5|204277.3|204187.3|204251.1|204161.1|30
1734594030000|2024-12-19 07:40:30|204269.6|204179.6|204268.8|204178.8|204273|204183|204266.1|204176.1|21
1734594040000|2024-12-19 07:40:40|204268.3|204178.3|204259|204169|204276.2|204186.2|204257.1|204167.1|25
1734594050000|2024-12-19 07:40:50|204258.8|204168.8|204262.9|204172.9|204262.9|204172.9|204251|204161|19
1734594060000|2024-12-19 07:41:00|204267.3|204177.3|204207.8|204117.8|204267.3|204177.3|204203.8|204113.8|18
1734594070000|2024-12-19 07:41:10|204208.4|204118.4|204214.3|204124.3|204215.8|204125.8|204205.7|204115.7|14
1734594080000|2024-12-19 07:41:20|204213.1|204123.1|204202.2|204112.2|204214.2|204124.2|204199.8|204109.8|24
1734594090000|2024-12-19 07:41:30|204200.6|204110.6|204200.9|204110.9|204251.6|204161.6|204195.4|204105.4|30
1734594100000|2024-12-19 07:41:40|204201.4|204111.4|204199.6|204109.6|204204.9|204114.9|204164.9|204074.9|20
1734594110000|2024-12-19 07:41:50|204199.5|204109.5|204189.5|204099.5|204200.2|204110.2|204164.7|204074.7|14
1734594120000|2024-12-19 07:42:00|204177.8|204087.8|204178|204088|204188.2|204098.2|204171.1|204081.1|33
1734594130000|2024-12-19 07:42:10|204170.9|204080.9|204222.5|204132.5|204222.5|204132.5|204168.6|204078.6|31
1734594140000|2024-12-19 07:42:20|204220.7|204130.7|204216.2|204126.2|204221.8|204131.8|204210.8|204120.8|31
1734594150000|2024-12-19 07:42:30|204216.6|204126.6|204215.7|204125.7|204231.7|204141.7|204206.9|204116.9|32
1734594160000|2024-12-19 07:42:40|204217.1|204127.1|204202.6|204112.6|204217.1|204127.1|204196.4|204106.4|26
1734594170000|2024-12-19 07:42:50|204202.9|204112.9|204212.6|204122.6|204212.6|204122.6|204201.5|204111.5|17
1734594180000|2024-12-19 07:43:00|204217|204127|204227.5|204137.5|204228.4|204138.4|204217|204127|31
1734594190000|2024-12-19 07:43:10|204226.5|204136.5|204210.1|204120.1|204228.1|204138.1|204181.2|204091.2|27
1734594200000|2024-12-19 07:43:20|204210.6|204120.6|204252.6|204162.6|204258|204168|204208.3|204118.3|26
1734594210000|2024-12-19 07:43:30|204257.3|204167.3|204260.7|204170.7|204266|204176|204250.7|204160.7|36
1734594220000|2024-12-19 07:43:40|204260.9|204170.9|204255.1|204165.1|204268.3|204178.3|204252.9|204162.9|37
1734594230000|2024-12-19 07:43:50|204257.3|204167.3|204261|204171|204264|204174|204252.7|204162.7|28
1734594240000|2024-12-19 07:44:00|204260.1|204170.1|204255.5|204165.5|204260.1|204170.1|204250.4|204160.4|37
1734594250000|2024-12-19 07:44:10|204255.6|204165.6|204258.6|204168.6|204262.6|204172.6|204252.6|204162.6|32
1734594260000|2024-12-19 07:44:20|204258.8|204168.8|204387.1|204297.1|204387.3|204297.3|204258.8|204168.8|37
1734594270000|2024-12-19 07:44:30|204387.2|204297.2|204412.1|204322.1|204422|204332|204380.9|204290.9|24
1734594280000|2024-12-19 07:44:40|204395.6|204305.6|204405.1|204315.1|204412|204322|204395.6|204305.6|17
1734594290000|2024-12-19 07:44:50|204398.1|204308.1|204409.4|204319.4|204410.9|204320.9|204396.2|204306.2|15
1734594300000|2024-12-19 07:45:00|204410.5|204320.5|204388.4|204298.4|204410.7|204320.7|204384.7|204294.7|24
1734594310000|2024-12-19 07:45:10|204386|204296|204384.3|204294.3|204386.5|204296.5|204383.7|204293.7|23
1734594320000|2024-12-19 07:45:20|204383.9|204293.9|204331.8|204241.8|204385.1|204295.1|204329.5|204239.5|31
1734594330000|2024-12-19 07:45:30|204331.4|204241.4|204338.1|204248.1|204341.2|204251.2|204331.4|204241.4|19
1734594340000|2024-12-19 07:45:40|204338.8|204248.8|204393.1|204303.1|204399.2|204309.2|204338.3|204248.3|16
1734594350000|2024-12-19 07:45:50|204393.2|204303.2|204390.9|204300.9|204393.2|204303.2|204390.9|204300.9|5
1734594360000|2024-12-19 07:46:00|204391|204301|204377.4|204287.4|204391.4|204301.4|204377.4|204287.4|14
1734594370000|2024-12-19 07:46:10|204373.4|204283.4|204326.1|204236.1|204373.4|204283.4|204326.1|204236.1|16
1734594380000|2024-12-19 07:46:20|204327|204237|204332.3|204242.3|204335.2|204245.2|204326.1|204236.1|9
1734594390000|2024-12-19 07:46:30|204331.2|204241.2|204330.8|204240.8|204331.2|204241.2|204330.1|204240.1|5
1734594400000|2024-12-19 07:46:40|204331.1|204241.1|204400.7|204310.7|204400.7|204310.7|204330.6|204240.6|20
1734594410000|2024-12-19 07:46:50|204400.1|204310.1|204404.3|204314.3|204407|204317|204400.1|204310.1|22
1734594420000|2024-12-19 07:47:00|204403.9|204313.9|204383.1|204293.1|204403.9|204313.9|204382.3|204292.3|23
1734594430000|2024-12-19 07:47:10|204383.3|204293.3|204404.5|204314.5|204404.5|204314.5|204335.5|204245.5|32
1734594440000|2024-12-19 07:47:20|204404.8|204314.8|204398.8|204308.8|204407.8|204317.8|204394.3|204304.3|28
1734594450000|2024-12-19 07:47:30|204398.7|204308.7|204396.3|204306.3|204398.7|204308.7|204394.6|204304.6|10
1734594460000|2024-12-19 07:47:40|204398.2|204308.2|204326.2|204236.2|204400.2|204310.2|204325.6|204235.6|13
1734594470000|2024-12-19 07:47:50|204326|204236|204332.4|204242.4|204337.9|204247.9|204326|204236|15
1734594480000|2024-12-19 07:48:00|204331.9|204241.9|204331.6|204241.6|204332|204242|204331.1|204241.1|7
1734594490000|2024-12-19 07:48:10|204331.8|204241.8|204332.1|204242.1|204332.6|204242.6|204331.8|204241.8|8
1734594500000|2024-12-19 07:48:20|204332.5|204242.5|204334.7|204244.7|204335.4|204245.4|204332.5|204242.5|16
1734594510000|2024-12-19 07:48:30|204334.8|204244.8|204285.2|204195.2|204334.8|204244.8|204277.2|204187.2|9
1734594520000|2024-12-19 07:48:40|204282.2|204192.2|204251.9|204161.9|204282.2|204192.2|204249.5|204159.5|17
1734594530000|2024-12-19 07:48:50|204250.8|204160.8|204250.3|204160.3|204252.3|204162.3|204249.6|204159.6|23
1734594540000|2024-12-19 07:49:00|204251|204161|204225.6|204135.6|204251.5|204161.5|204221.6|204131.6|28
1734594550000|2024-12-19 07:49:10|204226.7|204136.7|204237|204147|204253.6|204163.6|204224.9|204134.9|26
1734594560000|2024-12-19 07:49:20|204237.1|204147.1|204263.1|204173.1|204263.1|204173.1|204237.1|204147.1|19
1734594570000|2024-12-19 07:49:30|204262.7|204172.7|204251.3|204161.3|204263|204173|204249.5|204159.5|16
1734594580000|2024-12-19 07:49:40|204249.5|204159.5|204254.2|204164.2|204259.5|204169.5|204249.5|204159.5|21
1734594590000|2024-12-19 07:49:50|204257.2|204167.2|204254.9|204164.9|204265|204175|204254.3|204164.3|16
1734594600000|2024-12-19 07:50:00|204253.2|204163.2|204249.4|204159.4|204258.4|204168.4|204245.6|204155.6|27
1734594610000|2024-12-19 07:50:10|204251.7|204161.7|204165.1|204075.1|204260.4|204170.4|204165.1|204075.1|26
1734594620000|2024-12-19 07:50:20|204167.1|204077.1|204142|204052|204205.3|204115.3|204142|204052|27
1734594630000|2024-12-19 07:50:30|204138|204048|204137.7|204047.7|204142.2|204052.2|204137.7|204047.7|9
1734594640000|2024-12-19 07:50:40|204137.8|204047.8|204139.9|204049.9|204144.6|204054.6|204137.8|204047.8|18
1734594650000|2024-12-19 07:50:50|204140.1|204050.1|204141|204051|204144.2|204054.2|204140.1|204050.1|11
1734594660000|2024-12-19 07:51:00|204141.1|204051.1|204124.5|204034.5|204174.4|204084.4|204121.9|204031.9|22
1734594670000|2024-12-19 07:51:10|204120.3|204030.3|204124.6|204034.6|204128.1|204038.1|204116.2|204026.2|31
1734594680000|2024-12-19 07:51:20|204124.9|204034.9|204088.3|203998.3|204127.9|204037.9|204086.1|203996.1|29
1734594690000|2024-12-19 07:51:30|204087.5|203997.5|204089.7|203999.7|204099.2|204009.2|204085.6|203995.6|13
1734594700000|2024-12-19 07:51:40|204088.3|203998.3|204067.4|203977.4|204090.8|204000.8|204050.3|203960.3|17
1734594710000|2024-12-19 07:51:50|204070.6|203980.6|204077.7|203987.7|204078.8|203988.8|204070.4|203980.4|7
1734594720000|2024-12-19 07:52:00|204078.2|203988.2|204072.3|203982.3|204092.2|204002.2|204072.3|203982.3|11
1734594730000|2024-12-19 07:52:10|204072.4|203982.4|204070.8|203980.8|204072.6|203982.6|204070.8|203980.8|6
1734594740000|2024-12-19 07:52:20|204067.8|203977.8|204031|203941|204071.3|203981.3|204028.9|203938.9|27
1734594750000|2024-12-19 07:52:30|204030.5|203940.5|203999|203909|204031|203941|203989.8|203899.8|24
1734594760000|2024-12-19 07:52:40|204000.4|203910.4|203996.2|203906.2|204000.4|203910.4|203988.7|203898.7|19
1734594770000|2024-12-19 07:52:50|203994|203904|204019.3|203929.3|204019.3|203929.3|203994|203904|15
1734594780000|2024-12-19 07:53:00|204020.6|203930.6|204013.9|203923.9|204020.6|203930.6|204013.2|203923.2|9
1734594790000|2024-12-19 07:53:10|204013.7|203923.7|204013.7|203923.7|204013.7|203923.7|204013.7|203923.7|1
1734594800000|2024-12-19 07:53:20|204013.5|203923.5|204010.7|203920.7|204015.2|203925.2|204010.7|203920.7|6
1734594810000|2024-12-19 07:53:30|204010.5|203920.5|203978.5|203888.5|204010.5|203920.5|203977.1|203887.1|3
1734594820000|2024-12-19 07:53:40|203978.3|203888.3|203964.8|203874.8|203982.7|203892.7|203954.1|203864.1|22
1734594830000|2024-12-19 07:53:50|203964.7|203874.7|203964.7|203874.7|203965|203875|203960.7|203870.7|20
1734594840000|2024-12-19 07:54:00|203964.9|203874.9|203987|203897|203987|203897|203962.1|203872.1|20
1734594850000|2024-12-19 07:54:10|203986.2|203896.2|203980.3|203890.3|203986.2|203896.2|203980.1|203890.1|9
1734594860000|2024-12-19 07:54:20|203981.9|203891.9|203976.8|203886.8|203989.2|203899.2|203975.9|203885.9|18
1734594870000|2024-12-19 07:54:30|203978.8|203888.8|203977.9|203887.9|203983.3|203893.3|203977.7|203887.7|12
1734594880000|2024-12-19 07:54:40|203978.6|203888.6|203963.4|203873.4|203978.6|203888.6|203961.1|203871.1|25
1734594890000|2024-12-19 07:54:50|203963.7|203873.7|203903.9|203813.9|203966|203876|203902.9|203812.9|25
1734594900000|2024-12-19 07:55:00|203906.9|203816.9|203898.7|203808.7|203907.3|203817.3|203887.9|203797.9|30
1734594910000|2024-12-19 07:55:10|203897.9|203807.9|203890.3|203800.3|203897.9|203807.9|203889.5|203799.5|12
1734594920000|2024-12-19 07:55:20|203890.1|203800.1|203903.9|203813.9|203906.4|203816.4|203889.5|203799.5|18
1734594930000|2024-12-19 07:55:30|203903.7|203813.7|203863.1|203773.1|203904|203814|203863.1|203773.1|22
1734594940000|2024-12-19 07:55:40|203863.7|203773.7|203861.2|203771.2|203863.7|203773.7|203856.2|203766.2|21
1734594950000|2024-12-19 07:55:50|203859.5|203769.5|203861.7|203771.7|203861.8|203771.8|203859.5|203769.5|15
1734594960000|2024-12-19 07:56:00|203861.8|203771.8|203827.7|203737.7|203862.5|203772.5|203823.2|203733.2|29
1734594970000|2024-12-19 07:56:10|203829.4|203739.4|203817|203727|203833.9|203743.9|203816.8|203726.8|22
1734594980000|2024-12-19 07:56:20|203795.9|203705.9|203751.1|203661.1|203795.9|203705.9|203742.4|203652.4|32
1734594990000|2024-12-19 07:56:30|203751.2|203661.2|203753.3|203663.3|203774.3|203684.3|203749.9|203659.9|18
1734595000000|2024-12-19 07:56:40|203755.9|203665.9|203757.2|203667.2|203763.2|203673.2|203742.8|203652.8|18
1734595010000|2024-12-19 07:56:50|203761|203671|203752.8|203662.8|203761|203671|203751.7|203661.7|22
1734595020000|2024-12-19 07:57:00|203756.9|203666.9|203757.4|203667.4|203765.8|203675.8|203752.9|203662.9|25
1734595030000|2024-12-19 07:57:10|203753.4|203663.4|203721.8|203631.8|203758.1|203668.1|203721.1|203631.1|19
1734595040000|2024-12-19 07:57:20|203718.5|203628.5|203689.3|203599.3|203718.5|203628.5|203681|203591|21
1734595050000|2024-12-19 07:57:30|203688.4|203598.4|203703.7|203613.7|203703.9|203613.9|203688.4|203598.4|22
1734595060000|2024-12-19 07:57:40|203703.5|203613.5|203716.3|203626.3|203716.3|203626.3|203699.6|203609.6|11
1734595070000|2024-12-19 07:57:50|203720.5|203630.5|203776.8|203686.8|203781.3|203691.3|203720.5|203630.5|25
1734595080000|2024-12-19 07:58:00|203776.9|203686.9|203817.9|203727.9|203839.4|203749.4|203776.8|203686.8|20
1734595090000|2024-12-19 07:58:10|203817.7|203727.7|203811.9|203721.9|203817.9|203727.9|203806|203716|31
1734595100000|2024-12-19 07:58:20|203811.8|203721.8|203807.7|203717.7|203830.5|203740.5|203805.9|203715.9|27
1734595110000|2024-12-19 07:58:30|203807.9|203717.9|203805.9|203715.9|203808.9|203718.9|203804.5|203714.5|19
1734595120000|2024-12-19 07:58:40|203806|203716|203832.4|203742.4|203844.9|203754.9|203793.1|203703.1|23
1734595130000|2024-12-19 07:58:50|203839.2|203749.2|203874.5|203784.5|203875.1|203785.1|203836.8|203746.8|18
1734595140000|2024-12-19 07:59:00|203911.1|203821.1|203930.8|203840.8|203930.8|203840.8|203904|203814|34
1734595150000|2024-12-19 07:59:10|203928.7|203838.7|203948.7|203858.7|203952.8|203862.8|203924.2|203834.2|26
1734595160000|2024-12-19 07:59:20|203950.1|203860.1|203952.5|203862.5|203952.5|203862.5|203944.8|203854.8|16
1734595170000|2024-12-19 07:59:30|203950|203860|203961.2|203871.2|203964.2|203874.2|203950|203860|12
1734595180000|2024-12-19 07:59:40|203964.1|203874.1|203963|203873|203964.1|203874.1|203958.3|203868.3|8
1734595190000|2024-12-19 07:59:50|203963.5|203873.5|204009.8|203919.8|204009.8|203919.8|203963.5|203873.5|17
1734595200000|2024-12-19 08:00:00|204013.1|203923.1|204030.7|203940.7|204047.6|203957.6|204009.6|203919.6|34
1734595210000|2024-12-19 08:00:10|204031.1|203941.1|204082.9|203992.9|204090.2|204000.2|204031.1|203941.1|33
1734595220000|2024-12-19 08:00:20|204074.5|203984.5|204056.5|203966.5|204085.9|203995.9|204056.5|203966.5|20
1734595230000|2024-12-19 08:00:30|204057.3|203967.3|204097.5|204007.5|204097.5|204007.5|204050.8|203960.8|12
1734595240000|2024-12-19 08:00:40|204100.1|204010.1|204127.8|204037.8|204158|204068|204100.1|204010.1|34
1734595250000|2024-12-19 08:00:50|204125.1|204035.1|204116.3|204026.3|204128.1|204038.1|204107.1|204017.1|21
1734595260000|2024-12-19 08:01:00|204116.5|204026.5|204118.6|204028.6|204126.6|204036.6|204115.7|204025.7|12
1734595270000|2024-12-19 08:01:10|204126.4|204036.4|204156|204066|204159.2|204069.2|204126.4|204036.4|20
1734595280000|2024-12-19 08:01:20|204154.4|204064.4|204152.1|204062.1|204158.3|204068.3|204152|204062|23
1734595290000|2024-12-19 08:01:30|204153.8|204063.8|204155|204065|204161.6|204071.6|204153|204063|14
1734595300000|2024-12-19 08:01:40|204156|204066|204161|204071|204166.9|204076.9|204153.2|204063.2|23
1734595310000|2024-12-19 08:01:50|204161.2|204071.2|204181.2|204028.6|204181.2|204072.4|204150.2|204028.6|22
1734595320000|2024-12-19 08:02:00|204181.9|204029.3|204170|204017.3|204181.9|204073.2|204126.5|204006.3|17
1734595330000|2024-12-19 08:02:10|204146.7|204056.7|204176.3|204003.5|204176.3|204056.7|204123.9|203994.9|21
1734595340000|2024-12-19 08:02:20|204176.9|204000.7|204178.6|204028.3|204178.6|204028.3|204156.8|203989.6|14
1734595350000|2024-12-19 08:02:30|204178.1|204009|204160.9|203991.5|204178.8|204022.3|204160.9|203991.5|11
1734595360000|2024-12-19 08:02:40|204159.7|203993.2|204155|204065|204167.8|204074.5|204149.6|203989|21
1734595370000|2024-12-19 08:02:50|204148.3|204058.3|204168.1|204011.6|204184.2|204073.6|204148.3|204011.6|15
1734595380000|2024-12-19 08:03:00|204178.8|204012.7|204161.4|204009.1|204185.8|204067.1|204142.9|203988.8|21
1734595390000|2024-12-19 08:03:10|204162.4|204005.7|204082.4|203930.3|204162.4|204009.9|204082.4|203929.8|16
1734595400000|2024-12-19 08:03:20|204084|203930.4|204123|203962.9|204140.3|203998.3|204062.3|203930.4|26
1734595410000|2024-12-19 08:03:30|204123.4|203961.2|204118.6|204028.6|204158.8|204028.6|204098.4|203961.2|16
1734595420000|2024-12-19 08:03:40|204115.2|204025.2|204170|204080|204208.6|204080|204115.2|203998.6|20
1734595430000|2024-12-19 08:03:50|204173.6|204083.6|204244.1|204087|204244.1|204120.6|204173.6|204059.3|20
1734595440000|2024-12-19 08:04:00|204241.6|204117.7|204211.1|204050.3|204241.6|204117.7|204195.6|204050.1|15
1734595450000|2024-12-19 08:04:10|204209.1|204050.7|204178.7|204009.7|204210.4|204084.3|204169.8|204009.1|26
1734595460000|2024-12-19 08:04:20|204180.3|204009.2|204249.8|204159.8|204249.8|204159.8|204134.4|204009.2|12
1734595470000|2024-12-19 08:04:30|204246.6|204156.6|204282.7|204113|204292.3|204168.4|204226.1|204103.8|31
1734595480000|2024-12-19 08:04:40|204245.1|204155.1|204248.5|204158.5|204293.3|204167.7|204234.1|204100.5|30
1734595490000|2024-12-19 08:04:50|204248.1|204158.1|204255.3|204165.3|204292.2|204166.6|204223.8|204105.2|25
1734595500000|2024-12-19 08:05:00|204271.8|204181.8|204327.8|204237.8|204328.5|204238.5|204257.4|204153.7|27
1734595510000|2024-12-19 08:05:10|204325.7|204235.7|204338.2|204248.2|204342|204252|204325.7|204235.7|22
1734595520000|2024-12-19 08:05:20|204337.6|204247.6|204346.5|204256.5|204355.5|204265.5|204337.2|204247.2|22
1734595530000|2024-12-19 08:05:30|204346.1|204256.1|204345.9|204255.9|204346.3|204256.3|204345.9|204255.9|4
1734595540000|2024-12-19 08:05:40|204347.7|204257.7|204326.5|204236.5|204348.9|204258.9|204325.1|204235.1|24
1734595550000|2024-12-19 08:05:50|204326.7|204236.7|204308|204218|204328.1|204238.1|204268.2|204178.2|31
1734595560000|2024-12-19 08:06:00|204309.2|204219.2|204299.4|204209.4|204311|204221|204299.4|204209.4|17
1734595570000|2024-12-19 08:06:10|204300.8|204210.8|204246.8|204156.8|204303.8|204213.8|204246.8|204156.8|22
1734595580000|2024-12-19 08:06:20|204247.8|204157.8|204260.3|204170.3|204260.3|204170.3|204237.1|204147.1|27
1734595590000|2024-12-19 08:06:30|204262.1|204172.1|204212.7|204122.7|204264.5|204174.5|204212.5|204122.5|26
1734595600000|2024-12-19 08:06:40|204212.3|204122.3|204206.8|204116.8|204213.5|204123.5|204197.7|204107.7|20
1734595610000|2024-12-19 08:06:50|204210.5|204120.5|204211|204121|204223.1|204133.1|204203.5|204113.5|20
1734595620000|2024-12-19 08:07:00|204213.5|204123.5|204206.4|204116.4|204218.1|204128.1|204203.7|204113.7|23
1734595630000|2024-12-19 08:07:10|204207.2|204117.2|204214.2|204124.2|204214.2|204124.2|204205.9|204115.9|13
1734595640000|2024-12-19 08:07:20|204217.1|204127.1|204201.5|204111.5|204220.7|204130.7|204201.5|204111.5|17
1734595650000|2024-12-19 08:07:30|204200.5|204110.5|204199.4|204109.4|204233.9|204110.5|204198.3|204079.4|10
1734595660000|2024-12-19 08:07:40|204200.2|204110.2|204192.7|204102.7|204200.6|204110.6|204191.3|204101.3|17
1734595670000|2024-12-19 08:07:50|204182.7|204092.7|204182.5|204092.5|204182.7|204092.7|204179.4|204089.4|6
1734595680000|2024-12-19 08:08:00|204182.6|204092.6|204188.6|204098.6|204188.6|204098.6|204182.1|204092.1|3
1734595690000|2024-12-19 08:08:10|204188.8|204098.8|204188.8|204098.8|204188.8|204098.8|204188.8|204098.8|1
1734595700000|2024-12-19 08:08:20|204189.5|204099.5|204219|204129|204226.2|204136.2|204189.5|204099.5|21
1734595710000|2024-12-19 08:08:30|204219.6|204129.6|204228.4|204138.4|204229.8|204139.8|204215.9|204125.9|22
1734595720000|2024-12-19 08:08:40|204229.4|204139.4|204228.6|204138.6|204233.6|204143.6|204226|204136|28
1734595730000|2024-12-19 08:08:50|204228.7|204138.7|204234.2|204144.2|204235.8|204145.8|204227.2|204137.2|13
1734595740000|2024-12-19 08:09:00|204236.9|204146.9|204265.8|204175.8|204269|204179|204236.9|204146.9|18
1734595750000|2024-12-19 08:09:10|204265.6|204175.6|204277.6|204187.6|204278.2|204188.2|204255.5|204165.5|14
1734595760000|2024-12-19 08:09:20|204276|204186|204263|204173|204276|204186|204263|204173|3
1734595770000|2024-12-19 08:09:30|204264.8|204174.8|204255.8|204165.8|204268.8|204178.8|204247|204157|23
1734595780000|2024-12-19 08:09:40|204255.4|204165.4|204301.8|204211.8|204306.6|204216.6|204255.4|204165.4|13
1734595790000|2024-12-19 08:09:50|204303.4|204213.4|204309.4|204219.4|204309.4|204219.4|204302.2|204212.2|13
1734595800000|2024-12-19 08:10:00|204307.2|204217.2|204315.1|204225.1|204315.7|204225.7|204304|204214|13
1734595810000|2024-12-19 08:10:10|204319.1|204229.1|204324.3|204234.3|204326.1|204236.1|204319.1|204229.1|9
1734595820000|2024-12-19 08:10:20|204325.3|204235.3|204372|204282|204387.3|204297.3|204324.5|204234.5|16
1734595830000|2024-12-19 08:10:30|204371.7|204281.7|204369.1|204279.1|204379.1|204289.1|204368.3|204278.3|26
1734595840000|2024-12-19 08:10:40|204369.3|204279.3|204379.5|204289.5|204379.5|204289.5|204369.3|204279.3|12
1734595850000|2024-12-19 08:10:50|204379.3|204289.3|204381.3|204291.3|204381.3|204291.3|204375.5|204285.5|23
1734595860000|2024-12-19 08:11:00|204376|204286|204404.7|204253.1|204407.2|204295|204343.6|204247.8|23
1734595870000|2024-12-19 08:11:10|204404.4|204253.6|204295.6|204205.6|204404.4|204291.8|204295.6|204168.9|19
1734595880000|2024-12-19 08:11:20|204288.9|204198.9|204288|204120.1|204324.9|204198.9|204248.1|204120.1|16
1734595890000|2024-12-19 08:11:30|204248.1|204158.1|204247.8|204157.8|204301.9|204161.1|204243.2|204120.4|21
1734595900000|2024-12-19 08:11:40|204249.1|204159.1|204249.4|204159.4|204292.6|204169.8|204248.6|204132.8|21
1734595910000|2024-12-19 08:11:50|204288.2|204135.4|204282.2|204132|204288.2|204165.5|204243.8|204125.4|20
1734595920000|2024-12-19 08:12:00|204251.6|204161.6|204286.6|204196.6|204293.2|204203.2|204251.6|204161.6|21
1734595930000|2024-12-19 08:12:10|204284|204194|204254|204164|204289.7|204199.7|204252.8|204162.8|21
1734595940000|2024-12-19 08:12:20|204256|204166|204250.1|204160.1|204262|204172|204247.4|204157.4|20
1734595950000|2024-12-19 08:12:30|204250.3|204160.3|204262.2|204172.2|204262.2|204172.2|204247.6|204157.6|16
1734595960000|2024-12-19 08:12:40|204262.3|204172.3|204249.3|204159.3|204265.1|204175.1|204242.5|204152.5|16
1734595970000|2024-12-19 08:12:50|204250.3|204160.3|204241.8|204151.8|204250.3|204160.3|204228.2|204138.2|17
1734595980000|2024-12-19 08:13:00|204248.9|204158.9|204268.5|204178.5|204289.5|204199.5|204244.2|204154.2|25
1734595990000|2024-12-19 08:13:10|204268|204178|204253.9|204163.9|204269.8|204179.8|204253.9|204163.9|17
1734596000000|2024-12-19 08:13:20|204252.8|204162.8|204254.2|204164.2|204258.1|204168.1|204246.6|204156.6|26
1734596010000|2024-12-19 08:13:30|204255.6|204165.6|204255.4|204165.4|204285|204167.8|204246.3|204134.6|20
1734596020000|2024-12-19 08:13:40|204255.2|204165.2|204233.8|204143.8|204255.5|204165.5|204228.5|204138.5|14
1734596030000|2024-12-19 08:13:50|204234.2|204144.2|204237.8|204147.8|204237.8|204147.8|204234.2|204144.2|11
1734596040000|2024-12-19 08:14:00|204238.8|204148.8|204235.5|204145.5|204258.2|204168.2|204233.4|204143.4|19
1734596050000|2024-12-19 08:14:10|204235.1|204145.1|204249.4|204159.4|204284.7|204194.7|204235.1|204145.1|24
1734596060000|2024-12-19 08:14:20|204249.6|204159.6|204208.1|204118.1|204255.8|204165.8|204197.3|204107.3|30
1734596070000|2024-12-19 08:14:30|204207.9|204117.9|204203.3|204113.3|204210.9|204120.9|204185.5|204095.5|33
1734596080000|2024-12-19 08:14:40|204206.9|204116.9|204198.4|204108.4|204207.1|204117.1|204189.8|204099.8|28
1734596090000|2024-12-19 08:14:50|204197.4|204107.4|204161.3|204071.3|204207.9|204117.9|204161.1|204071.1|33
1734596100000|2024-12-19 08:15:00|204159.1|204069.1|204188.4|204098.4|204193.4|204103.4|204129.3|204039.3|33
1734596110000|2024-12-19 08:15:10|204190|204100|204207.3|204117.3|204207.3|204117.3|204189.4|204099.4|14
1734596120000|2024-12-19 08:15:20|204229|204139|204238|204148|204240.8|204150.8|204229|204139|21
1734596130000|2024-12-19 08:15:30|204240.8|204150.8|204237.8|204147.8|204242.8|204152.8|204237.2|204147.2|7
1734596140000|2024-12-19 08:15:40|204237.6|204147.6|204208.6|204118.6|204251.4|204161.4|204202|204112|18
1734596150000|2024-12-19 08:15:50|204207.8|204117.8|204203.6|204113.6|204207.8|204117.8|204196|204106|19
1734596160000|2024-12-19 08:16:00|204208.8|204118.8|204283.7|204193.7|204317.8|204193.9|204208.8|204118.8|32
1734596170000|2024-12-19 08:16:10|204271.2|204181.2|204285.5|204195.5|204329.5|204215.6|204271.2|204150.8|28
1734596180000|2024-12-19 08:16:20|204317.8|204166.2|204324.3|204169.4|204333.2|204199.3|204285.4|204162.3|28
1734596190000|2024-12-19 08:16:30|204328.8|204174.9|204311.3|204221.3|204356.3|204234.2|204295.6|204163.7|33
1734596200000|2024-12-19 08:16:40|204310.1|204220.1|204321.6|204166|204332.1|204220.1|204288.7|204160.7|26
1734596210000|2024-12-19 08:16:50|204321.1|204169.8|204320.8|204170.5|204336.2|204211.8|204287.6|204169.5|24
1734596220000|2024-12-19 08:17:00|204289.4|204199.4|204317.3|204161|204320.6|204204.7|204280.4|204161|22
1734596230000|2024-12-19 08:17:10|204311.6|204166.5|204401.2|204234.9|204413.6|204288.6|204311.6|204166.5|33
1734596240000|2024-12-19 08:17:20|204452.9|204362.9|204345.3|204255.3|204452.9|204362.9|204331|204204.5|26
1734596250000|2024-12-19 08:17:30|204345.4|204255.4|204305.3|204215.3|204353.8|204263.8|204299.3|204209.3|22
1734596260000|2024-12-19 08:17:40|204304.9|204214.9|204301.9|204211.9|204304.9|204214.9|204297.9|204207.9|21
1734596270000|2024-12-19 08:17:50|204299.4|204209.4|204297.1|204207.1|204302.2|204212.2|204291|204201|24
1734596280000|2024-12-19 08:18:00|204296.9|204206.9|204304.2|204214.2|204310.4|204220.4|204296.3|204206.3|13
1734596290000|2024-12-19 08:18:10|204304|204214|204308.4|204218.4|204311.3|204221.3|204303.2|204213.2|10
1734596300000|2024-12-19 08:18:20|204308.1|204218.1|204351|204261|204353|204263|204301.1|204211.1|14
1734596310000|2024-12-19 08:18:30|204350.8|204260.8|204345.6|204255.6|204351.6|204261.6|204342.8|204252.8|13
1734596320000|2024-12-19 08:18:40|204349.6|204259.6|204356.2|204266.2|204356.2|204266.2|204344|204254|18
1734596330000|2024-12-19 08:18:50|204358|204268|204349.4|204259.4|204358|204268|204348.8|204258.8|16
1734596340000|2024-12-19 08:19:00|204349.2|204259.2|204386|204296|204390.8|204300.8|204349.2|204259.2|19
1734596350000|2024-12-19 08:19:10|204386.3|204296.3|204384.2|204294.2|204386.5|204296.5|204383.8|204293.8|6
1734596360000|2024-12-19 08:19:20|204386|204296|204383.2|204293.2|204386|204296|204383.2|204293.2|5
1734596370000|2024-12-19 08:19:30|204383|204293|204371|204281|204387.7|204297.7|204369.2|204279.2|12
1734596380000|2024-12-19 08:19:40|204384.7|204294.7|204384.6|204294.6|204384.7|204294.7|204371.5|204281.5|17
1734596390000|2024-12-19 08:19:50|204378.2|204288.2|204363.1|204273.1|204384.6|204294.6|204363.1|204273.1|11
1734596400000|2024-12-19 08:20:00|204371.1|204281.1|204371.1|204281.1|204371.1|204281.1|204360.6|204270.6|5
1734596410000|2024-12-19 08:20:10|204374.4|204284.4|204379.8|204289.8|204385.5|204295.5|204374.4|204284.4|9
1734596420000|2024-12-19 08:20:20|204380|204290|204385.2|204295.2|204385.4|204295.4|204378.9|204288.9|8
1734596430000|2024-12-19 08:20:30|204385|204295|204384.5|204294.5|204385|204295|204384.2|204294.2|7
1734596440000|2024-12-19 08:20:40|204384.2|204294.2|204384.7|204294.7|204384.7|204294.7|204384.2|204294.2|3
1734596450000|2024-12-19 08:20:50|204385|204295|204384.2|204294.2|204385|204295|204377.5|204287.5|4
1734596460000|2024-12-19 08:21:00|204381|204291|204291.4|204201.4|204381|204291|204291|204177|32
1734596470000|2024-12-19 08:21:10|204291.5|204201.5|204302.4|204212.4|204305.5|204215.5|204291.5|204201.5|23
1734596480000|2024-12-19 08:21:20|204305.6|204215.6|204333.6|204243.6|204338.2|204248.2|204301.6|204211.6|21
1734596490000|2024-12-19 08:21:30|204332.8|204242.8|204330.2|204240.2|204332.8|204242.8|204326|204236|13
1734596500000|2024-12-19 08:21:40|204330|204240|204324|204234|204330|204240|204324|204234|10
1734596510000|2024-12-19 08:21:50|204327.3|204237.3|204382.3|204292.3|204392.1|204302.1|204327.3|204237.3|24
1734596520000|2024-12-19 08:22:00|204380.9|204290.9|204381.1|204291.1|204386.5|204296.5|204378.7|204288.7|24
1734596530000|2024-12-19 08:22:10|204380.9|204290.9|204356.9|204266.9|204381.3|204291.3|204356.9|204266.9|18
1734596540000|2024-12-19 08:22:20|204356.5|204266.5|204362.3|204272.3|204363.3|204273.3|204355.1|204265.1|16
1734596550000|2024-12-19 08:22:30|204362.7|204272.7|204358.2|204268.2|204362.7|204272.7|204331.8|204241.8|16
1734596560000|2024-12-19 08:22:40|204357.8|204267.8|204345.8|204255.8|204357.8|204267.8|204345|204255|16
1734596570000|2024-12-19 08:22:50|204347.8|204257.8|204315.2|204225.2|204355.3|204265.3|204315.2|204225.2|20
1734596580000|2024-12-19 08:23:00|204316.8|204226.8|204328.6|204238.6|204328.6|204238.6|204316.8|204226.8|8
1734596590000|2024-12-19 08:23:10|204329.4|204239.4|204320.8|204230.8|204330.3|204240.3|204320.8|204230.8|17
1734596600000|2024-12-19 08:23:20|204321.3|204231.3|204318.1|204228.1|204343.2|204253.2|204318.1|204228.1|19
1734596610000|2024-12-19 08:23:30|204321.3|204231.3|204231.3|204141.3|204328.9|204238.9|204231.3|204141.3|24
1734596620000|2024-12-19 08:23:40|204230.6|204140.6|204212.6|204122.6|204232.3|204142.3|204209.2|204119.2|28
1734596630000|2024-12-19 08:23:50|204212|204122|204212.3|204122.3|204215.2|204125.2|204207|204117|21
1734596640000|2024-12-19 08:24:00|204213.9|204123.9|204193.3|204103.3|204213.9|204123.9|204188|204098|22
1734596650000|2024-12-19 08:24:10|204192.8|204102.8|204189.3|204099.3|204196.4|204106.4|204184.1|204094.1|18
1734596660000|2024-12-19 08:24:20|204192.9|204102.9|204199.9|204109.9|204244.1|204121|204192.9|204092|26
1734596670000|2024-12-19 08:24:30|204200.8|204110.8|204206|204116|204213.8|204123.8|204199.8|204109.8|23
1734596680000|2024-12-19 08:24:40|204206.5|204116.5|204204.1|204114.1|204212.6|204122.6|204202.6|204112.6|14
1734596690000|2024-12-19 08:24:50|204204.9|204114.9|204216.8|204126.8|204220.2|204130.2|204204.9|204114.9|19
1734596700000|2024-12-19 08:25:00|204218.6|204128.6|204222.7|204132.7|204225.5|204135.5|204211.4|204121.4|13
1734596710000|2024-12-19 08:25:10|204226.1|204136.1|204189.8|204099.8|204228.5|204138.5|204185|204095|12
1734596720000|2024-12-19 08:25:20|204188.3|204098.3|204191|204101|204191.6|204101.6|204187.2|204097.2|20
1734596730000|2024-12-19 08:25:30|204189.8|204099.8|204192.8|204102.8|204193.2|204103.2|204188.8|204098.8|11
1734596740000|2024-12-19 08:25:40|204194.8|204104.8|204188|204098|204195|204105|204187.6|204097.6|12
1734596750000|2024-12-19 08:25:50|204189|204099|204190|204100|204201.5|204111.5|204189|204099|21
1734596760000|2024-12-19 08:26:00|204191|204101|204099.5|204009.5|204205.2|204115.2|204096.1|204006.1|20
1734596770000|2024-12-19 08:26:10|204102.2|204012.2|204103.1|204013.1|204104.7|204014.7|204093|204003|26
1734596780000|2024-12-19 08:26:20|204103.5|204013.5|204109.3|204019.3|204112.3|204022.3|204097.9|204007.9|22
1734596790000|2024-12-19 08:26:30|204109.5|204019.5|204111.5|204021.5|204111.5|204021.5|204105.9|204015.9|11
1734596800000|2024-12-19 08:26:40|204112.7|204022.7|204087.1|203997.1|204151.8|204061.8|204085.5|203995.5|24
1734596810000|2024-12-19 08:26:50|204088.9|203998.9|204041.3|203951.3|204088.9|203998.9|204041.3|203951.3|21
1734596820000|2024-12-19 08:27:00|204042.9|203952.9|204028.7|203938.7|204042.9|203952.9|204009.6|203919.6|22
1734596830000|2024-12-19 08:27:10|204027.3|203937.3|204058.2|203968.2|204058.2|203968.2|204027.3|203937.3|23
1734596840000|2024-12-19 08:27:20|204058.4|203968.4|204062|203972|204098.9|204008.9|204058.4|203968.4|22
1734596850000|2024-12-19 08:27:30|204062.4|203972.4|204096|204006|204096|204006|204052.9|203962.9|20
1734596860000|2024-12-19 08:27:40|204095.7|204005.7|204088.7|203998.7|204099.6|204009.6|204087.7|203997.7|21
1734596870000|2024-12-19 08:27:50|204085.2|203995.2|204071.2|203981.2|204085.2|203995.2|204067.9|203977.9|30
1734596880000|2024-12-19 08:28:00|204071.7|203981.7|204068.8|203978.8|204073|203983|204068.4|203978.4|18
1734596890000|2024-12-19 08:28:10|204068.6|203978.6|204059|203969|204069.9|203979.9|204055|203965|18
1734596900000|2024-12-19 08:28:20|204060.8|203970.8|204058.9|203968.9|204060.8|203970.8|204057.9|203967.9|6
1734596910000|2024-12-19 08:28:30|204060.7|203970.7|204058.9|203968.9|204061.5|203971.5|204058.9|203968.9|4
1734596920000|2024-12-19 08:28:40|204057.9|203967.9|204058.4|203968.4|204062.5|203972.5|204053.5|203963.5|11
1734596930000|2024-12-19 08:28:50|204060.4|203970.4|204061.9|203971.9|204074.8|203984.8|204060.4|203970.4|22
1734596940000|2024-12-19 08:29:00|204058.6|203968.6|204088.9|203998.9|204110.7|204020.7|204057.8|203967.8|15
1734596950000|2024-12-19 08:29:10|204049.6|203959.6|204042.4|203952.4|204059.2|203969.2|204033.1|203943.1|26
1734596960000|2024-12-19 08:29:20|204041.8|203951.8|204035.6|203945.6|204064.3|203974.3|204033.6|203943.6|22
1734596970000|2024-12-19 08:29:30|204035.8|203945.8|204023.2|203933.2|204037|203947|204022.8|203932.8|9
1734596980000|2024-12-19 08:29:40|204023.8|203933.8|204054|203964|204056.6|203966.6|204005.1|203915.1|26
1734596990000|2024-12-19 08:29:50|204053|203963|204032.9|203942.9|204055.9|203965.9|204027.3|203937.3|26
1734597000000|2024-12-19 08:30:00|204027.8|203937.8|203944.1|203854.1|204028.2|203938.2|203941.6|203851.6|28
1734597010000|2024-12-19 08:30:10|203944.8|203854.8|203985.9|203895.9|203988|203898|203944.8|203854.8|23
1734597020000|2024-12-19 08:30:20|203994.6|203904.6|203972.8|203882.8|204000.2|203910.2|203963.3|203873.3|29
1734597030000|2024-12-19 08:30:30|203972.6|203882.6|203971.4|203881.4|203973.1|203883.1|203969.1|203879.1|14
1734597040000|2024-12-19 08:30:40|203969.5|203879.5|203942.2|203852.2|203971.8|203881.8|203937.2|203847.2|25
1734597050000|2024-12-19 08:30:50|203942.4|203852.4|203932.9|203842.9|203942.4|203852.4|203924.3|203834.3|19
1734597060000|2024-12-19 08:31:00|203943.5|203853.5|203929.1|203839.1|203944.5|203854.5|203928.6|203838.6|21
1734597070000|2024-12-19 08:31:10|203929.6|203839.6|203931|203841|203932.3|203842.3|203929.6|203839.6|9
1734597080000|2024-12-19 08:31:20|203932.3|203842.3|203930.8|203840.8|203932.3|203842.3|203929.5|203839.5|9
1734597090000|2024-12-19 08:31:30|203934.3|203844.3|203929.3|203839.3|203934.3|203844.3|203925.9|203835.9|20
1734597100000|2024-12-19 08:31:40|203929.2|203839.2|203883.8|203793.8|203929.2|203839.2|203881|203791|20
1734597110000|2024-12-19 08:31:50|203883|203793|203877.7|203787.7|203883|203793|203867.7|203777.7|11
1734597120000|2024-12-19 08:32:00|203879.9|203789.9|203845.2|203755.2|203881.9|203791.9|203839.6|203749.6|19
1734597130000|2024-12-19 08:32:10|203845|203755|203803.9|203713.9|203845|203755|203801.5|203711.5|22
1734597140000|2024-12-19 08:32:20|203807|203717|203812.1|203722.1|203815.1|203725.1|203806.3|203716.3|9
1734597150000|2024-12-19 08:32:30|203815.1|203725.1|203855.7|203765.7|203861|203771|203815.1|203725.1|19
1734597160000|2024-12-19 08:32:40|203849.3|203759.3|203845.9|203755.9|203853.1|203763.1|203845.9|203755.9|13
1734597170000|2024-12-19 08:32:50|203845.3|203755.3|203867.7|203777.7|203867.7|203777.7|203845.3|203755.3|17
1734597180000|2024-12-19 08:33:00|203869.8|203779.8|203909|203819|203909|203819|203869.8|203779.8|24
1734597190000|2024-12-19 08:33:10|203901.6|203811.6|203914.1|203824.1|203921.3|203831.3|203901.6|203811.6|24
1734597200000|2024-12-19 08:33:20|203915.1|203825.1|203898.7|203808.7|203915.1|203825.1|203897.7|203807.7|20
1734597210000|2024-12-19 08:33:30|203899.3|203809.3|203903.4|203813.4|203913|203823|203897.3|203807.3|16
1734597220000|2024-12-19 08:33:40|203903.7|203813.7|203890.8|203800.8|203905.7|203815.7|203889.2|203799.2|13
1734597230000|2024-12-19 08:33:50|203888.8|203798.8|203901.4|203811.4|203911|203821|203887|203797|22
1734597240000|2024-12-19 08:34:00|203900.7|203810.7|203906.9|203816.9|203912.6|203822.6|203899|203809|25
1734597250000|2024-12-19 08:34:10|203906.7|203816.7|203921.2|203831.2|203954.1|203864.1|203906.7|203816.7|26
1734597260000|2024-12-19 08:34:20|203921.6|203831.6|203904.3|203814.3|203924.2|203834.2|203900.6|203810.6|19
1734597270000|2024-12-19 08:34:30|203905.9|203815.9|203900.7|203810.7|203907.7|203817.7|203900.7|203810.7|16
1734597280000|2024-12-19 08:34:40|203901.7|203811.7|203905.9|203815.9|203905.9|203815.9|203895.5|203805.5|27
1734597290000|2024-12-19 08:34:50|203904.3|203814.3|203898.5|203808.5|203907.1|203817.1|203895.3|203805.3|16
1734597300000|2024-12-19 08:35:00|203897.1|203807.1|203893.3|203803.3|203904.7|203814.7|203883.7|203793.7|24
1734597310000|2024-12-19 08:35:10|203893.1|203803.1|203899.3|203809.3|203900.6|203810.6|203886.1|203796.1|17
1734597320000|2024-12-19 08:35:20|203902.8|203812.8|203901.3|203811.3|203907.7|203817.7|203900.9|203810.9|15
1734597330000|2024-12-19 08:35:30|203901.7|203811.7|203895.3|203805.3|203906.5|203816.5|203894.1|203804.1|13
1734597340000|2024-12-19 08:35:40|203894.7|203804.7|203895.1|203805.1|203902.3|203812.3|203894.5|203804.5|17
1734597350000|2024-12-19 08:35:50|203898.5|203808.5|203889.5|203799.5|203904.3|203814.3|203889.5|203799.5|13
1734597360000|2024-12-19 08:36:00|203890.3|203800.3|203900.7|203810.7|203902.1|203812.1|203890.3|203800.3|18
1734597370000|2024-12-19 08:36:10|203900.9|203810.9|203976.9|203886.9|203980.9|203890.9|203900.9|203810.9|21
1734597380000|2024-12-19 08:36:20|203977.3|203887.3|203972.1|203882.1|203978.3|203888.3|203966.9|203876.9|14
1734597390000|2024-12-19 08:36:30|203969.5|203879.5|203979.1|203889.1|203982.9|203892.9|203969.5|203879.5|11
1734597400000|2024-12-19 08:36:40|203979.7|203889.7|203977.8|203887.8|203982.4|203892.4|203977.5|203887.5|9
1734597410000|2024-12-19 08:36:50|203979.7|203889.7|203973.2|203883.2|203987.4|203897.4|203973.2|203883.2|11
1734597420000|2024-12-19 08:37:00|203974.6|203884.6|203992.9|203902.9|203992.9|203902.9|203946.9|203856.9|22
1734597430000|2024-12-19 08:37:10|203991.1|203901.1|203981.5|203891.5|203991.1|203901.1|203980.7|203890.7|13
1734597440000|2024-12-19 08:37:20|203981.7|203891.7|203976.2|203886.2|203989.5|203899.5|203976.2|203886.2|17
1734597450000|2024-12-19 08:37:30|203976.4|203886.4|204004.1|203914.1|204019.8|203929.8|203969.6|203879.6|26
1734597460000|2024-12-19 08:37:40|204003.9|203913.9|203989.9|203899.9|204019.3|203929.3|203989.1|203899.1|15
1734597470000|2024-12-19 08:37:50|203989.3|203899.3|203991.4|203901.4|203992.7|203902.7|203989.1|203899.1|22
1734597480000|2024-12-19 08:38:00|203991.7|203901.7|203992.7|203902.7|203992.7|203902.7|203991.4|203901.4|16
1734597490000|2024-12-19 08:38:10|203988.9|203898.9|203929.1|203839.1|203988.9|203898.9|203922.4|203832.4|20
1734597500000|2024-12-19 08:38:20|203934.9|203844.9|203936.9|203846.9|203940.7|203850.7|203922.2|203832.2|24
1734597510000|2024-12-19 08:38:30|203934.9|203844.9|203922.8|203832.8|203934.9|203844.9|203921.4|203831.4|19
1734597520000|2024-12-19 08:38:40|203920.8|203830.8|203929.8|203839.8|203932.8|203842.8|203920.8|203830.8|8
1734597530000|2024-12-19 08:38:50|203931|203841|203935.6|203845.6|203946.4|203856.4|203921|203831|15
1734597540000|2024-12-19 08:39:00|203933.2|203843.2|203935.8|203845.8|203944.4|203854.4|203926|203836|17
1734597550000|2024-12-19 08:39:10|203935.6|203845.6|203935.7|203845.7|203940.9|203850.9|203928.4|203838.4|24
1734597560000|2024-12-19 08:39:20|203937.1|203847.1|203940.6|203850.6|203941.7|203851.7|203930.9|203840.9|11
1734597570000|2024-12-19 08:39:30|203941.9|203851.9|203952.9|203862.9|203980.7|203890.7|203941.9|203851.9|29
1734597580000|2024-12-19 08:39:40|203951.7|203861.7|203956.6|203866.6|203959.2|203869.2|203951.7|203861.7|10
1734597590000|2024-12-19 08:39:50|203956.8|203866.8|203936.1|203846.1|203980.4|203890.4|203931.2|203841.2|18
1734597600000|2024-12-19 08:40:00|203941.9|203851.9|203957.3|203867.3|203958.7|203868.7|203941.9|203851.9|15
1734597610000|2024-12-19 08:40:10|203952.9|203862.9|203952.7|203862.7|203953.7|203863.7|203950.9|203860.9|6
1734597620000|2024-12-19 08:40:20|203949.9|203859.9|203939.7|203849.7|203949.9|203859.9|203938.9|203848.9|13
1734597630000|2024-12-19 08:40:30|203938.9|203848.9|203941|203851|203943.6|203853.6|203937.7|203847.7|19
1734597640000|2024-12-19 08:40:40|203940.8|203850.8|203934.2|203844.2|203943.5|203853.5|203926.8|203836.8|18
1734597650000|2024-12-19 08:40:50|203934.4|203844.4|203920.7|203830.7|203936.2|203846.2|203919.1|203829.1|28
1734597660000|2024-12-19 08:41:00|203927.1|203837.1|203927.5|203837.5|203941.7|203851.7|203925.3|203835.3|17
1734597670000|2024-12-19 08:41:10|203930.1|203840.1|204011.6|203921.6|204029|203939|203926.3|203836.3|22
1734597680000|2024-12-19 08:41:20|204014.6|203924.6|204051.3|203961.3|204051.3|203961.3|204014.6|203924.6|33
1734597690000|2024-12-19 08:41:30|204059.3|203969.3|204035.1|203945.1|204060.8|203970.8|204033.1|203943.1|25
1734597700000|2024-12-19 08:41:40|204035.5|203945.5|204034|203944|204048.6|203958.6|204026|203936|18
1734597710000|2024-12-19 08:41:50|204033.8|203943.8|204027.8|203937.8|204036.2|203946.2|204026.4|203936.4|22
1734597720000|2024-12-19 08:42:00|204025.2|203935.2|203991.3|203901.3|204025.2|203935.2|203990.5|203900.5|15
1734597730000|2024-12-19 08:42:10|203999.5|203909.5|203991.5|203901.5|203999.5|203909.5|203991.5|203901.5|4
1734597740000|2024-12-19 08:42:20|203991.3|203901.3|203943.6|203853.6|203994.3|203904.3|203943.6|203853.6|13
1734597750000|2024-12-19 08:42:30|203952.8|203862.8|203960.9|203870.9|203961.7|203871.7|203952.8|203862.8|30
1734597760000|2024-12-19 08:42:40|203961.1|203871.1|203989|203899|203992.6|203902.6|203961.1|203871.1|18
1734597770000|2024-12-19 08:42:50|203981.6|203891.6|203982.1|203892.1|203984|203894|203972.5|203882.5|18
1734597780000|2024-12-19 08:43:00|203982.3|203892.3|203970.3|203880.3|203989.7|203899.7|203969.4|203879.4|22
1734597790000|2024-12-19 08:43:10|203970.5|203880.5|204032.8|203942.8|204042.5|203952.5|203967.5|203877.5|25
1734597800000|2024-12-19 08:43:20|204032.5|203942.5|204020.3|203930.3|204032.5|203942.5|204018.3|203928.3|10
1734597810000|2024-12-19 08:43:30|204020.1|203930.1|204021.5|203931.5|204022.1|203932.1|204020.1|203930.1|6
1734597820000|2024-12-19 08:43:40|204021.3|203931.3|204018.3|203928.3|204021.3|203931.3|204018.1|203928.1|6
1734597830000|2024-12-19 08:43:50|204018.7|203928.7|204019.1|203929.1|204070.5|203980.5|204018.3|203928.3|20
1734597840000|2024-12-19 08:44:00|204021.5|203931.5|204025.6|203935.6|204028.2|203938.2|204017.1|203927.1|21
1734597850000|2024-12-19 08:44:10|204025.4|203935.4|204033.8|203943.8|204037.6|203947.6|204025.4|203935.4|19
1734597860000|2024-12-19 08:44:20|204034|203944|204029.7|203939.7|204035|203945|204029.7|203939.7|16
1734597870000|2024-12-19 08:44:30|204031.6|203941.6|204074|203984|204074.1|203984.1|204026.8|203936.8|24
1734597880000|2024-12-19 08:44:40|204067.4|203977.4|204030.7|203940.7|204074|203984|204030.4|203940.4|27
1734597890000|2024-12-19 08:44:50|204027.6|203937.6|204017.6|203927.6|204028|203938|204014.2|203924.2|15
1734597900000|2024-12-19 08:45:00|204015.2|203925.2|204021.3|203931.3|204048.7|203958.7|203984.3|203882.4|25
1734597910000|2024-12-19 08:45:10|204020.7|203930.7|204033.8|203877|204038|203930.7|204004.8|203876.4|21
1734597920000|2024-12-19 08:45:20|204039.8|203876|204001.5|203911.5|204040.5|203914.6|204001.4|203876|20
1734597930000|2024-12-19 08:45:30|204004|203914|204005.6|203915.6|204005.6|203915.6|204000.5|203910.5|17
1734597940000|2024-12-19 08:45:40|204001|203911|204000.9|203910.9|204003|203913|203998.9|203908.9|8
1734597950000|2024-12-19 08:45:50|204000.5|203910.5|204008.1|203918.1|204009.3|203919.3|203970.3|203880.3|27
1734597960000|2024-12-19 08:46:00|204015.5|203925.5|204006.8|203916.8|204015.5|203925.5|204002.6|203912.6|27
1734597970000|2024-12-19 08:46:10|204006.2|203916.2|203994.8|203904.8|204009.6|203919.6|203993.6|203903.6|20
1734597980000|2024-12-19 08:46:20|203992.2|203902.2|203998.7|203908.7|203998.7|203908.7|203990|203900|14
1734597990000|2024-12-19 08:46:30|204039|203949|204060.7|203970.7|204064.3|203974.3|204039|203949|7
1734598000000|2024-12-19 08:46:40|204065.9|203975.9|204063|203973|204065.9|203975.9|204059.9|203969.9|14
1734598010000|2024-12-19 08:46:50|204062.6|203972.6|204062.4|203972.4|204063.6|203973.6|204062.2|203972.2|10
1734598020000|2024-12-19 08:47:00|204063.8|203973.8|204111.7|204021.7|204120.6|204030.6|204063.8|203973.8|21
1734598030000|2024-12-19 08:47:10|204112.5|204022.5|204106.6|204016.6|204113.6|204023.6|204106.2|204016.2|12
1734598040000|2024-12-19 08:47:20|204106.4|204016.4|204106.9|204016.9|204107.7|204017.7|204106.4|204016.4|7
1734598050000|2024-12-19 08:47:30|204108.2|204018.2|204107.4|204017.4|204108.2|204018.2|204107.4|204017.4|4
1734598060000|2024-12-19 08:47:40|204107.1|204017.1|204112.5|204022.5|204112.5|204022.5|204105|204015|10
1734598070000|2024-12-19 08:47:50|204107|204017|204167.7|204077.7|204171|204081|204105.7|204015.7|18
1734598080000|2024-12-19 08:48:00|204172.4|204082.4|204188.1|204098.1|204192.9|204102.9|204168.9|204078.9|31
1734598090000|2024-12-19 08:48:10|204188.7|204098.7|204171.5|204081.5|204188.7|204098.7|204168.3|204078.3|19
1734598100000|2024-12-19 08:48:20|204171.1|204081.1|204173.1|204083.1|204174.5|204084.5|204169.3|204079.3|24
1734598110000|2024-12-19 08:48:30|204173.3|204083.3|204178.9|204088.9|204179.7|204089.7|204172.5|204082.5|13
1734598120000|2024-12-19 08:48:40|204178.5|204088.5|204179.8|204089.8|204183|204093|204170.8|204080.8|19
1734598130000|2024-12-19 08:48:50|204180.8|204090.8|204162.7|204072.7|204181.8|204091.8|204158.3|204068.3|12
1734598140000|2024-12-19 08:49:00|204162.9|204072.9|204145.7|204055.7|204162.9|204072.9|204145.6|204055.6|14
1734598150000|2024-12-19 08:49:10|204146|204056|204142.1|204052.1|204147.6|204057.6|204141.4|204051.4|26
1734598160000|2024-12-19 08:49:20|204142.6|204052.6|204171.6|204081.6|204174.4|204084.4|204142.6|204052.6|18
1734598170000|2024-12-19 08:49:30|204169.1|204079.1|204153.2|204063.2|204173.1|204083.1|204152.5|204062.5|22
1734598180000|2024-12-19 08:49:40|204154.6|204064.6|204229.9|204139.9|204246.9|204156.9|204154.5|204037.3|23
1734598190000|2024-12-19 08:49:50|204233.1|204143.1|204213.4|204123.4|204239.5|204149.5|204196.9|204106.9|29
1734598200000|2024-12-19 08:50:00|204205.7|204115.7|204261.3|204171.3|204263|204173|204205.7|204115.7|20
1734598210000|2024-12-19 08:50:10|204263.7|204173.7|204234.7|204144.7|204263.7|204173.7|204233.6|204143.6|18
1734598220000|2024-12-19 08:50:20|204237.1|204147.1|204233.3|204143.3|204240.1|204150.1|204226.4|204136.4|16
1734598230000|2024-12-19 08:50:30|204192.4|204102.4|204192.6|204102.6|204206.1|204116.1|204186.6|204096.6|21
1734598240000|2024-12-19 08:50:40|204192.8|204102.8|204187.6|204097.6|204192.8|204102.8|204187.6|204097.6|9
1734598250000|2024-12-19 08:50:50|204187|204097|204124.6|204034.6|204188.4|204098.4|204121.8|204031.8|25
1734598260000|2024-12-19 08:51:00|204123.2|204033.2|204137.4|204047.4|204141.2|204051.2|204123.2|204033.2|17
1734598270000|2024-12-19 08:51:10|204126.7|204036.7|204121.6|204031.6|204126.7|204036.7|204120.3|204030.3|9
1734598280000|2024-12-19 08:51:20|204121.8|204031.8|204116.3|204026.3|204122.1|204032.1|204104.7|204014.7|10
1734598290000|2024-12-19 08:51:30|204138.4|204048.4|204132.8|204042.8|204145.9|204055.9|204131.8|204041.8|20
1734598300000|2024-12-19 08:51:40|204128.2|204038.2|204137.2|204047.2|204138|204048|204126.4|204036.4|13
1734598310000|2024-12-19 08:51:50|204135.3|204045.3|204140.8|204050.8|204141.6|204051.6|204131.6|204041.6|14
1734598320000|2024-12-19 08:52:00|204142.4|204052.4|204121.1|204031.1|204182.7|204092.7|204115.8|204025.8|15
1734598330000|2024-12-19 08:52:10|204120.7|204030.7|204102|204012|204130.2|204040.2|204099.3|204009.3|19
1734598340000|2024-12-19 08:52:20|204102.2|204012.2|204082.1|203992.1|204105.4|204015.4|204075.1|203985.1|22
1734598350000|2024-12-19 08:52:30|204079.9|203989.9|204082.3|203992.3|204083.1|203993.1|204079.5|203989.5|15
1734598360000|2024-12-19 08:52:40|204081.5|203991.5|204080.3|203990.3|204084.5|203994.5|204073.1|203983.1|16
1734598370000|2024-12-19 08:52:50|204080.5|203990.5|204082|203992|204086.8|203996.8|204078.9|203988.9|16
1734598380000|2024-12-19 08:53:00|204082.5|203992.5|204130.3|204040.3|204130.3|204040.3|204081.1|203991.1|17
1734598390000|2024-12-19 08:53:10|204129.1|204039.1|204130.9|204040.9|204134.9|204044.9|204125.9|204035.9|22
1734598400000|2024-12-19 08:53:20|204130.7|204040.7|204134.7|204044.7|204144.7|204054.7|204130.1|204040.1|13
1734598410000|2024-12-19 08:53:30|204134.9|204044.9|204133.1|204043.1|204140.3|204050.3|204127.9|204037.9|17
1734598420000|2024-12-19 08:53:40|204133.3|204043.3|204127.5|204037.5|204134.5|204044.5|204127.5|204037.5|17
1734598430000|2024-12-19 08:53:50|204132.7|204042.7|204124.8|204034.8|204137.5|204047.5|204102.3|204012.3|21
1734598440000|2024-12-19 08:54:00|204122.2|204032.2|204129.8|204039.8|204133.4|204043.4|204122.2|204032.2|14
1734598450000|2024-12-19 08:54:10|204131.4|204041.4|204135|204045|204135.8|204045.8|204130.6|204040.6|10
1734598460000|2024-12-19 08:54:20|204134.8|204044.8|204127.7|204037.7|204134.8|204044.8|204116.4|204026.4|17
1734598470000|2024-12-19 08:54:30|204127.9|204037.9|204134|204044|204137.8|204047.8|204127.9|204037.9|20
1734598480000|2024-12-19 08:54:40|204136|204046|204131.3|204041.3|204137.4|204047.4|204120.1|204030.1|28
1734598490000|2024-12-19 08:54:50|204131.2|204041.2|204133.7|204043.7|204134.7|204044.7|204129.9|204039.9|11
1734598500000|2024-12-19 08:55:00|204133.1|204043.1|204121.7|204031.7|204134.2|204044.2|204116.5|204026.5|21
1734598510000|2024-12-19 08:55:10|204121.9|204031.9|204121.6|204031.6|204125.4|204035.4|204119|204029|18
1734598520000|2024-12-19 08:55:20|204124.4|204034.4|204083.2|203993.2|204124.4|204034.4|204083.2|203993.2|11
1734598530000|2024-12-19 08:55:30|204086.6|203996.6|204148.1|204058.1|204166.8|204076.8|204082.2|203992.2|18
1734598540000|2024-12-19 08:55:40|204147.9|204057.9|204147.7|204057.7|204147.9|204057.9|204147.3|204057.3|8
1734598550000|2024-12-19 08:55:50|204147.9|204057.9|204130.3|204040.3|204147.9|204057.9|204128.1|204038.1|10
1734598560000|2024-12-19 08:56:00|204130.5|204040.5|204131.3|204041.3|204133|204043|204130|204040|13
1734598570000|2024-12-19 08:56:10|204163.5|204073.5|204154.3|204064.3|204163.5|204073.5|204153.8|204063.8|13
1734598580000|2024-12-19 08:56:20|204155.5|204065.5|204155.7|204065.7|204155.7|204065.7|204151.8|204061.8|4
1734598590000|2024-12-19 08:56:30|204153.2|204063.2|204111.9|204021.9|204153.2|204063.2|204109.9|204019.9|13
1734598600000|2024-12-19 08:56:40|204102.9|204012.9|204105.2|204015.2|204139.4|204021.9|204102.1|203978|22
1734598610000|2024-12-19 08:56:50|204105.9|204015.9|204105.3|204015.3|204108.5|204018.5|204105.3|204015.3|6
1734598620000|2024-12-19 08:57:00|204105.5|204015.5|204112.9|204022.9|204112.9|204022.9|204105.5|204015.5|12
1734598630000|2024-12-19 08:57:10|204115.3|204025.3|204113.3|204023.3|204117.3|204027.3|204111|204021|12
1734598640000|2024-12-19 08:57:20|204111|204021|204069.4|203979.4|204111|204021|204069.4|203979.4|5
1734598650000|2024-12-19 08:57:30|204086.9|203996.9|204090.7|204000.7|204099.3|204009.3|204069|203979|23
1734598660000|2024-12-19 08:57:40|204090.3|204000.3|204073.3|203983.3|204092.7|204002.7|204070.9|203980.9|23
1734598670000|2024-12-19 08:57:50|204070.5|203980.5|204067.3|203977.3|204071.9|203981.9|204064.5|203974.5|21
1734598680000|2024-12-19 08:58:00|204067.9|203977.9|204053.3|203963.3|204067.9|203977.9|204044.1|203954.1|21
1734598690000|2024-12-19 08:58:10|204050.7|203960.7|204048.2|203958.2|204055.1|203965.1|204045.8|203955.8|12
1734598700000|2024-12-19 08:58:20|204047|203957|204047.6|203957.6|204055.5|203965.5|204012.9|203922.9|24
1734598710000|2024-12-19 08:58:30|204055.2|203965.2|204077.3|203987.3|204083.7|203993.7|204053.2|203963.2|25
1734598720000|2024-12-19 08:58:40|204076.9|203986.9|204083.1|203993.1|204085.5|203995.5|204076.7|203986.7|18
1734598730000|2024-12-19 08:58:50|204082.7|203992.7|204033.3|203943.3|204082.7|203992.7|204032.5|203942.5|20
1734598740000|2024-12-19 08:59:00|204033.4|203943.4|204040.7|203950.7|204045.3|203955.3|204033.4|203943.4|15
1734598750000|2024-12-19 08:59:10|204038.9|203948.9|204043.5|203953.5|204045.9|203955.9|204038.7|203948.7|20
1734598760000|2024-12-19 08:59:20|204043.3|203953.3|204042.1|203952.1|204048.9|203958.9|204040.3|203950.3|19
1734598770000|2024-12-19 08:59:30|204049.2|203959.2|204050.5|203960.5|204054.1|203964.1|204037.8|203947.8|26
1734598780000|2024-12-19 08:59:40|204045.1|203955.1|204046.3|203956.3|204049.1|203959.1|204039.2|203949.2|27
1734598790000|2024-12-19 08:59:50|204048.5|203958.5|204051.7|203961.7|204055.3|203965.3|204047.7|203957.7|19
1734598800000|2024-12-19 09:00:00|204051.5|203961.5|204000.5|203910.5|204059.5|203969.5|203994.6|203904.6|25
1734598810000|2024-12-19 09:00:10|204000.6|203910.6|203997.8|203907.8|204002.4|203912.4|203995|203905|27
1734598820000|2024-12-19 09:00:20|203999.8|203909.8|203979.7|203889.7|204000.4|203910.4|203979.7|203889.7|23
1734598830000|2024-12-19 09:00:30|203977.9|203887.9|204032.5|203942.5|204032.5|203942.5|203977.9|203887.9|25
1734598840000|2024-12-19 09:00:40|204032.4|203942.4|204030.3|203940.3|204032.4|203942.4|204027.5|203937.5|25
1734598850000|2024-12-19 09:00:50|204030.1|203940.1|204029.7|203939.7|204031.5|203941.5|204029.3|203939.3|9
1734598860000|2024-12-19 09:01:00|204033.1|203943.1|204077.1|203987.1|204100.3|204010.3|204032.8|203942.8|15
1734598870000|2024-12-19 09:01:10|204068.9|203978.9|204078|203988|204092.5|204002.5|204068.9|203978.9|29
1734598880000|2024-12-19 09:01:20|204077|203987|204086.7|203996.7|204091.2|204001.2|204076.3|203986.3|22
1734598890000|2024-12-19 09:01:30|204086.3|203996.3|204074.8|203984.8|204089.9|203999.9|204074.8|203984.8|13
1734598900000|2024-12-19 09:01:40|204075.8|203985.8|204084.9|203994.9|204089.3|203999.3|204071.8|203981.8|24
1734598910000|2024-12-19 09:01:50|204082.1|203992.1|204084.1|203994.1|204088.5|203998.5|204080.9|203990.9|17
1734598920000|2024-12-19 09:02:00|204083.9|203993.9|204057.9|203967.9|204085.7|203995.7|204035.8|203945.8|32
1734598930000|2024-12-19 09:02:10|204058.7|203968.7|204044.5|203954.5|204059.1|203969.1|204030.3|203940.3|28
1734598940000|2024-12-19 09:02:20|204044.1|203954.1|204036.5|203946.5|204046.4|203956.4|204034|203944|30
1734598950000|2024-12-19 09:02:30|204046.4|203956.4|204059.1|203969.1|204062|203972|204037.9|203947.9|31
1734598960000|2024-12-19 09:02:40|204057.1|203967.1|204059.6|203969.6|204068|203978|204051.8|203961.8|24
1734598970000|2024-12-19 09:02:50|204057.4|203967.4|204043|203953|204060.8|203970.8|204035.6|203945.6|28
1734598980000|2024-12-19 09:03:00|204041.2|203951.2|204040.4|203950.4|204041.2|203951.2|204024.8|203934.8|23
1734598990000|2024-12-19 09:03:10|204048.8|203958.8|204058.5|203968.5|204063.9|203973.9|204044|203954|23
1734599000000|2024-12-19 09:03:20|204059.1|203969.1|204077.4|203987.4|204079.6|203989.6|204057.5|203967.5|31
1734599010000|2024-12-19 09:03:30|204076.6|203986.6|204066.4|203976.4|204079|203989|204066.4|203976.4|25
1734599020000|2024-12-19 09:03:40|204066.2|203976.2|204011.1|203921.1|204066.2|203976.2|204010.9|203920.9|28
1734599030000|2024-12-19 09:03:50|204013.5|203923.5|204013.6|203923.6|204022|203932|204010|203920|14
1734599040000|2024-12-19 09:04:00|204015.1|203925.1|203970.5|203880.5|204015.1|203925.1|203961.1|203871.1|35
1734599050000|2024-12-19 09:04:10|203971.7|203881.7|203951.6|203861.6|203974.9|203884.9|203951.6|203861.6|15
1734599060000|2024-12-19 09:04:20|203953.2|203863.2|203962.9|203872.9|203962.9|203872.9|203948.6|203858.6|23
1734599070000|2024-12-19 09:04:30|203962.1|203872.1|203960.9|203870.9|203965.1|203875.1|203957.9|203867.9|34
1734599080000|2024-12-19 09:04:40|203962.9|203872.9|203967.2|203877.2|203972.1|203882.1|203961|203871|21
1734599090000|2024-12-19 09:04:50|203968.2|203878.2|203963.4|203873.4|203968.2|203878.2|203960.2|203870.2|22
1734599100000|2024-12-19 09:05:00|203966.7|203876.7|203980.9|203890.9|203980.9|203890.9|203966.7|203876.7|11
1734599110000|2024-12-19 09:05:10|203976.5|203886.5|204014.2|203924.2|204022.4|203932.4|203974.5|203884.5|15
1734599120000|2024-12-19 09:05:20|204014.4|203924.4|204008.8|203918.8|204021.6|203931.6|204008.8|203918.8|24
1734599130000|2024-12-19 09:05:30|204010.2|203920.2|204011.1|203921.1|204016.8|203926.8|203994.4|203904.4|10
1734599140000|2024-12-19 09:05:40|204014.2|203924.2|204015|203925|204019.2|203929.2|204014.2|203924.2|4
1734599150000|2024-12-19 09:05:50|204015.8|203925.8|204015.2|203925.2|204015.8|203925.8|204015.2|203925.2|3
1734599160000|2024-12-19 09:06:00|204016.4|203926.4|204015.4|203925.4|204016.4|203926.4|204015.4|203925.4|5
1734599170000|2024-12-19 09:06:10|204012.7|203922.7|204035.6|203945.6|204044.6|203954.6|204012.7|203922.7|12
1734599180000|2024-12-19 09:06:20|204030.1|203940.1|203958.6|203868.6|204030.1|203940.1|203942.3|203852.3|27
1734599190000|2024-12-19 09:06:30|203958.8|203868.8|203971.1|203881.1|203971.1|203881.1|203943.3|203853.3|22
1734599200000|2024-12-19 09:06:40|203967.5|203877.5|203964.9|203874.9|203967.9|203877.9|203961.1|203871.1|17
1734599210000|2024-12-19 09:06:50|203965.5|203875.5|203954.1|203864.1|203965.5|203875.5|203948|203858|24
1734599220000|2024-12-19 09:07:00|203964.9|203874.9|203965.5|203875.5|203968.9|203878.9|203958.2|203868.2|23
1734599230000|2024-12-19 09:07:10|203963.7|203873.7|203948.2|203858.2|203971.3|203881.3|203946.3|203856.3|23
1734599240000|2024-12-19 09:07:20|203948.4|203858.4|203945.2|203855.2|203951.9|203861.9|203943.6|203853.6|13
1734599250000|2024-12-19 09:07:30|203946|203856|203955.6|203865.6|203957.1|203867.1|203944.8|203854.8|23
1734599260000|2024-12-19 09:07:40|203956|203866|203947.4|203857.4|203964.8|203874.8|203939.9|203849.9|18
1734599270000|2024-12-19 09:07:50|203945.4|203855.4|203927.5|203837.5|203948.4|203858.4|203903.8|203813.8|16
1734599280000|2024-12-19 09:08:00|203946.7|203856.7|203944.7|203854.7|203951.1|203861.1|203944.5|203854.5|14
1734599290000|2024-12-19 09:08:10|203944.5|203854.5|203949.7|203859.7|203951.7|203861.7|203944.5|203854.5|15
1734599300000|2024-12-19 09:08:20|203950.3|203860.3|203953.6|203863.6|203961.8|203871.8|203946.5|203856.5|23
1734599310000|2024-12-19 09:08:30|203953.8|203863.8|203936.7|203846.7|203960.7|203870.7|203914.1|203824.1|29
1734599320000|2024-12-19 09:08:40|203935.9|203845.9|203953.8|203863.8|203957.8|203867.8|203934.5|203844.5|29
1734599330000|2024-12-19 09:08:50|203953.2|203863.2|203953.2|203863.2|203959.3|203869.3|203947.7|203857.7|20
1734599340000|2024-12-19 09:09:00|203953|203863|203963|203873|203963|203873|203953|203863|25
1734599350000|2024-12-19 09:09:10|203963.4|203873.4|203968.5|203878.5|203969.7|203879.7|203963.3|203873.3|20
1734599360000|2024-12-19 09:09:20|203970.3|203880.3|203965.9|203875.9|203972.9|203882.9|203965.3|203875.3|15
1734599370000|2024-12-19 09:09:30|203971.3|203881.3|203976.5|203886.5|203976.5|203886.5|203971.3|203881.3|10
1734599380000|2024-12-19 09:09:40|203975.9|203885.9|203969.9|203879.9|203975.9|203885.9|203961.4|203871.4|15
1734599390000|2024-12-19 09:09:50|203968.5|203878.5|203971.1|203881.1|203974.1|203884.1|203968.5|203878.5|15
1734599400000|2024-12-19 09:10:00|203974.5|203884.5|204001|203911|204004.4|203914.4|203974.2|203884.2|20
1734599410000|2024-12-19 09:10:10|204002.4|203912.4|204039|203949|204040.3|203950.3|204001|203911|26
1734599420000|2024-12-19 09:10:20|204032.6|203942.6|203996.8|203906.8|204039.1|203949.1|203994|203904|32
1734599430000|2024-12-19 09:10:30|203997|203907|204020.9|203930.9|204020.9|203930.9|203997|203907|16
1734599440000|2024-12-19 09:10:40|204011.7|203921.7|204007.3|203917.3|204013.7|203923.7|204001.1|203911.1|13
1734599450000|2024-12-19 09:10:50|204006.7|203916.7|204005.5|203915.5|204007.1|203917.1|203998.1|203908.1|19
1734599460000|2024-12-19 09:11:00|204003.9|203913.9|204008.1|203918.1|204008.3|203918.3|203999.3|203909.3|23
1734599470000|2024-12-19 09:11:10|204005.3|203915.3|204007.9|203917.9|204008.7|203918.7|204002.5|203912.5|15
1734599480000|2024-12-19 09:11:20|204009.1|203919.1|203992.7|203902.7|204009.1|203919.1|203979.3|203889.3|20
1734599500000|2024-12-19 09:11:40|203990.7|203900.7|203982.1|203892.1|203990.7|203900.7|203971.3|203881.3|28
1734599510000|2024-12-19 09:11:50|203983.7|203893.7|203993.4|203903.4|203993.4|203903.4|203978|203888|18
1734599520000|2024-12-19 09:12:00|203998.2|203908.2|203999.4|203909.4|204000.4|203910.4|203988.2|203898.2|24
1734599530000|2024-12-19 09:12:10|203995|203905|204046.7|203956.7|204046.7|203956.7|203995|203905|22
1734599540000|2024-12-19 09:12:20|204044.7|203954.7|204018.4|203928.4|204044.7|203954.7|204013.1|203923.1|22
1734599550000|2024-12-19 09:12:30|204020.8|203930.8|204027.6|203937.6|204027.6|203937.6|204017|203927|16
1734599560000|2024-12-19 09:12:40|204025.4|203935.4|204006|203916|204027|203937|203999.8|203909.8|27
1734599570000|2024-12-19 09:12:50|204002.4|203912.4|204007.5|203917.5|204008.4|203918.4|204002.4|203912.4|14
1734599580000|2024-12-19 09:13:00|204007.4|203917.4|203999.2|203909.2|204020.9|203930.9|203999.2|203909.2|13
1734599590000|2024-12-19 09:13:10|204002.2|203912.2|204001.2|203911.2|204004.8|203914.8|203991.9|203901.9|18
1734599600000|2024-12-19 09:13:20|204001.4|203911.4|204002.1|203912.1|204017.9|203927.9|203995.6|203905.6|22
1734599610000|2024-12-19 09:13:30|203997.2|203907.2|204006|203916|204006|203916|203993.7|203903.7|18
1734599620000|2024-12-19 09:13:40|204003.2|203913.2|204010.3|203920.3|204016.5|203926.5|203997.6|203907.6|27
1734599630000|2024-12-19 09:13:50|204011.7|203921.7|204014.9|203924.9|204015.5|203925.5|204006.3|203916.3|24
1734599640000|2024-12-19 09:14:00|204015.3|203925.3|203935.1|203845.1|204035.3|203945.3|203928.2|203838.2|32
1734599650000|2024-12-19 09:14:10|203930.9|203840.9|203920.4|203830.4|203947.2|203857.2|203914|203824|23
1734599660000|2024-12-19 09:14:20|203918.4|203828.4|203932.9|203842.9|203954|203864|203918.2|203828.2|25
1734599670000|2024-12-19 09:14:30|203922.9|203832.9|203926.2|203836.2|203929.7|203839.7|203918.9|203828.9|22
1734599680000|2024-12-19 09:14:40|203923|203833|203924.9|203834.9|203940.8|203850.8|203917.5|203827.5|13
1734599700000|2024-12-19 09:15:00|203925.3|203835.3|203914.1|203824.1|203929.3|203839.3|203911.9|203821.9|15
1734599710000|2024-12-19 09:15:10|203915.1|203825.1|203911.9|203821.9|203915.1|203825.1|203911.3|203821.3|12
1734599720000|2024-12-19 09:15:20|203914.3|203824.3|203916.5|203826.5|203919.9|203829.9|203914.3|203824.3|12
1734599730000|2024-12-19 09:15:30|203917.5|203827.5|203925.3|203835.3|203925.3|203835.3|203913.7|203823.7|11
1734599740000|2024-12-19 09:15:40|203925.7|203835.7|203923.3|203833.3|203926.3|203836.3|203923.3|203833.3|4
1734599750000|2024-12-19 09:15:50|203921.3|203831.3|203921.5|203831.5|203923.3|203833.3|203921.3|203831.3|4
1734599760000|2024-12-19 09:16:00|203921.1|203831.1|203920.5|203830.5|203925.7|203835.7|203920.5|203830.5|4
1734599770000|2024-12-19 09:16:10|203920.3|203830.3|203923|203833|203925.2|203835.2|203920.3|203830.3|5
1734599780000|2024-12-19 09:16:20|203926.4|203836.4|203922.4|203832.4|203926.4|203836.4|203921.9|203831.9|4
1734599790000|2024-12-19 09:16:30|203925.2|203835.2|203922.4|203832.4|203925.2|203835.2|203922.4|203832.4|8
1734599800000|2024-12-19 09:16:40|203921.9|203831.9|203930.6|203840.6|203931.6|203841.6|203921.9|203831.9|9
1734599810000|2024-12-19 09:16:50|203927.8|203837.8|203931|203841|203932.6|203842.6|203927.8|203837.8|6
1734599820000|2024-12-19 09:17:00|203925.5|203835.5|203924.3|203834.3|203925.5|203835.5|203921.8|203831.8|7
1734599830000|2024-12-19 09:17:10|203922.3|203832.3|203922.3|203832.3|203922.3|203832.3|203922.3|203832.3|1
1734599840000|2024-12-19 09:17:20|203922.6|203832.6|203922.8|203832.8|203922.8|203832.8|203922.6|203832.6|2
1734599850000|2024-12-19 09:17:30|203921.9|203831.9|203921.9|203831.9|203921.9|203831.9|203921.9|203831.9|1
1734599870000|2024-12-19 09:17:50|203919|203829|203922.8|203832.8|203935.5|203845.5|203886.2|203796.2|7
1734599880000|2024-12-19 09:18:00|203928.7|203838.7|203924.6|203834.6|203929|203839|203924.6|203834.6|7
1734599890000|2024-12-19 09:18:10|203922.5|203832.5|203926.1|203836.1|203926.5|203836.5|203922.1|203832.1|5
1734599900000|2024-12-19 09:18:20|203928.9|203838.9|203929|203839|203931|203841|203926.3|203836.3|7
1734599910000|2024-12-19 09:18:30|203934|203844|203924.5|203834.5|203934|203844|203924.5|203834.5|12
1734599920000|2024-12-19 09:18:40|203924.8|203834.8|203929.5|203839.5|203932.3|203842.3|203924.8|203834.8|9
1734599930000|2024-12-19 09:18:50|203928.4|203838.4|203929.4|203839.4|203932.1|203842.1|203926.6|203836.6|14
1734599940000|2024-12-19 09:19:00|203934.1|203844.1|203932.9|203842.9|203937.1|203847.1|203930.4|203840.4|16
1734599950000|2024-12-19 09:19:10|203935.7|203845.7|203977.3|203887.3|203981.4|203891.4|203933.2|203843.2|17
1734599960000|2024-12-19 09:19:20|203975.6|203885.6|203973.3|203883.3|203977.3|203887.3|203973.2|203883.2|6
1734599970000|2024-12-19 09:19:30|203975.5|203885.5|203969.5|203879.5|203977.2|203887.2|203969.5|203879.5|4
1734599980000|2024-12-19 09:19:40|203973.4|203883.4|203973.2|203883.2|203975.9|203885.9|203969.9|203879.9|10
1734599990000|2024-12-19 09:19:50|203972.9|203882.9|203972.5|203882.5|203973.2|203883.2|203970.6|203880.6|7
1734600000000|2024-12-19 09:20:00|203973.1|203883.1|203973.4|203883.4|203976.8|203886.8|203973.1|203883.1|5
1734600010000|2024-12-19 09:20:10|203973|203883|203973|203883|203973|203883|203973|203883|1
1734600020000|2024-12-19 09:20:20|203975.5|203885.5|203975.4|203885.4|203975.5|203885.5|203973|203883|5
1734600030000|2024-12-19 09:20:30|203978.9|203888.9|203977.4|203887.4|203980.8|203890.8|203971.9|203881.9|12
1734600040000|2024-12-19 09:20:40|203981.1|203891.1|204111|204021|204124|204034|203981.1|203891.1|31
1734600050000|2024-12-19 09:20:50|204115.9|204025.9|204177.1|204087.1|204177.4|204087.4|204115.9|204025.9|29
1734600060000|2024-12-19 09:21:00|204177.3|204087.3|204107.3|204017.3|204188.9|204098.9|204101.5|204011.5|33
1734600070000|2024-12-19 09:21:10|204107.9|204017.9|204077.7|203987.7|204109.5|204019.5|204073.7|203983.7|27
1734600080000|2024-12-19 09:21:20|204080.5|203990.5|204081.1|203991.1|204081.4|203991.4|204080.3|203990.3|9
1734600090000|2024-12-19 09:21:30|204103.4|204013.4|204076.6|203986.6|204103.4|204013.4|204076.6|203986.6|27
1734600100000|2024-12-19 09:21:40|204075.4|203985.4|204066|203976|204075.4|203985.4|204063.5|203973.5|17
1734600110000|2024-12-19 09:21:50|204065|203975|204079.1|203989.1|204079.1|203989.1|204047.3|203957.3|14
1734600120000|2024-12-19 09:22:00|204079.4|203989.4|204060.6|203970.6|204079.4|203989.4|204060.5|203970.5|13
1734600130000|2024-12-19 09:22:10|204061.8|203971.8|204077.4|203987.4|204085|203995|204061.8|203971.8|20
1734600140000|2024-12-19 09:22:20|204085|203995|204080.4|203990.4|204089.4|203999.4|204080.2|203990.2|20
1734600150000|2024-12-19 09:22:30|204083.4|203993.4|204086.8|203996.8|204086.9|203996.9|204080.8|203990.8|11
1734600160000|2024-12-19 09:22:40|204086.6|203996.6|204086.1|203996.1|204087.9|203997.9|204085.6|203995.6|15
1734600170000|2024-12-19 09:22:50|204086.8|203996.8|204089.5|203999.5|204090.3|204000.3|204086.8|203996.8|10
1734600180000|2024-12-19 09:23:00|204094.7|204004.7|204116.1|204026.1|204116.1|204026.1|204094.7|204004.7|24
1734600190000|2024-12-19 09:23:10|204117.1|204027.1|204106.1|204016.1|204117.1|204027.1|204105.3|204015.3|16
1734600200000|2024-12-19 09:23:20|204106.8|204016.8|204108.5|204018.5|204110.4|204020.4|204105.6|204015.6|22
1734600210000|2024-12-19 09:23:30|204110.9|204020.9|204151.9|204061.9|204163.7|204073.7|204107.1|204017.1|23
1734600220000|2024-12-19 09:23:40|204152.6|204062.6|204153.5|204063.5|204154.8|204064.8|204151.7|204061.7|16
1734600230000|2024-12-19 09:23:50|204156.1|204066.1|204149.9|204059.9|204159.6|204069.6|204149.1|204059.1|13
1734600240000|2024-12-19 09:24:00|204150.8|204060.8|204165.1|204075.1|204165.1|204075.1|204143.5|204053.5|19
1734600250000|2024-12-19 09:24:10|204162.3|204072.3|204162.3|204072.3|204163.1|204073.1|204161|204071|10
1734600260000|2024-12-19 09:24:20|204163.3|204073.3|204163.3|204073.3|204165.1|204075.1|204162.5|204072.5|6
1734600270000|2024-12-19 09:24:30|204165.8|204075.8|204141.4|204051.4|204165.8|204075.8|204141.4|204051.4|30
1734600280000|2024-12-19 09:24:40|204141.8|204051.8|204135.6|204045.6|204143.5|204053.5|204124.3|204034.3|20
1734600290000|2024-12-19 09:24:50|204134.8|204044.8|204137.1|204047.1|204137.4|204047.4|204133.2|204043.2|16
1734600300000|2024-12-19 09:25:00|204144.7|204054.7|204148.3|204058.3|204149.7|204059.7|204144.2|204054.2|13
1734600310000|2024-12-19 09:25:10|204147.4|204057.4|204144.4|204054.4|204147.4|204057.4|204142.6|204052.6|7
1734600320000|2024-12-19 09:25:20|204144.5|204054.5|204147.7|204057.7|204147.7|204057.7|204140.8|204050.8|19
1734600330000|2024-12-19 09:25:30|204148|204058|204158.9|204068.9|204159.3|204069.3|204148|204058|12
1734600340000|2024-12-19 09:25:40|204153|204063|204141.1|204051.1|204153.3|204063.3|204130.2|204040.2|16
1734600350000|2024-12-19 09:25:50|204141.3|204051.3|204151.4|204061.4|204155.2|204065.2|204141.3|204051.3|11
1734600360000|2024-12-19 09:26:00|204151.6|204061.6|204153.2|204063.2|204153.6|204063.6|204151.6|204061.6|4
1734600370000|2024-12-19 09:26:10|204154.3|204064.3|204153.6|204063.6|204155|204065|204153.2|204063.2|9
1734600380000|2024-12-19 09:26:20|204156.5|204066.5|204109.5|204019.5|204156.5|204066.5|204109.5|204019.5|18
1734600390000|2024-12-19 09:26:30|204110.3|204020.3|204100.3|204010.3|204110.7|204020.7|204087.2|203997.2|14
1734600400000|2024-12-19 09:26:40|204099.5|204009.5|204113.4|204023.4|204114.6|204024.6|204092.9|204002.9|23
1734600410000|2024-12-19 09:26:50|204115.7|204025.7|204112.8|204022.8|204115.7|204025.7|204111.8|204021.8|13
1734600420000|2024-12-19 09:27:00|204113.1|204023.1|204102.1|204012.1|204113.4|204023.4|204086.1|203996.1|26
1734600430000|2024-12-19 09:27:10|204101|204011|204095.6|204005.6|204101.2|204011.2|204095.6|204005.6|10
1734600440000|2024-12-19 09:27:20|204094.7|204004.7|204095.4|204005.4|204095.4|204005.4|204092.7|204002.7|11
1734600450000|2024-12-19 09:27:30|204096.6|204006.6|204102.9|204012.9|204102.9|204012.9|204096.4|204006.4|10
1734600460000|2024-12-19 09:27:40|204103.8|204013.8|204104.7|204014.7|204106.4|204016.4|204090.9|204000.9|20
1734600470000|2024-12-19 09:27:50|204105.7|204015.7|204104|204014|204113.8|204023.8|204100.7|204010.7|20
1734600480000|2024-12-19 09:28:00|204105.5|204015.5|204123.5|204033.5|204128.2|204038.2|204105.1|204015.1|20
1734600490000|2024-12-19 09:28:10|204123.9|204033.9|204123.9|204033.9|204125.2|204035.2|204123.4|204033.4|7
1734600500000|2024-12-19 09:28:20|204122.3|204032.3|204112.2|204022.2|204122.3|204032.3|204105.2|204015.2|20
1734600510000|2024-12-19 09:28:30|204112.6|204022.6|204100.8|204010.8|204112.6|204022.6|204094.4|204004.4|9
1734600520000|2024-12-19 09:28:40|204101.2|204011.2|204105.6|204015.6|204107.3|204017.3|204099.2|204009.2|15
1734600530000|2024-12-19 09:28:50|204104.8|204014.8|204104.4|204014.4|204105.6|204015.6|204104.4|204014.4|7
1734600540000|2024-12-19 09:29:00|204107.4|204017.4|204114.2|204024.2|204117.1|204027.1|204107.4|204017.4|19
1734600550000|2024-12-19 09:29:10|204114.6|204024.6|204100.6|204010.6|204114.6|204024.6|204100.4|204010.4|12
1734600560000|2024-12-19 09:29:20|204100.4|204010.4|204057.6|203967.6|204100.4|204010.4|204053|203963|16
1734600570000|2024-12-19 09:29:30|204055.3|203965.3|204048.4|203958.4|204059.4|203969.4|204046.2|203956.2|20
1734600580000|2024-12-19 09:29:40|204040.8|203950.8|204030.6|203940.6|204040.8|203950.8|204026.5|203936.5|15
1734600590000|2024-12-19 09:29:50|204030.8|203940.8|204025.6|203935.6|204031.6|203941.6|204025|203935|12
1734600600000|2024-12-19 09:30:00|204024.8|203934.8|203967.4|203877.4|204025.2|203935.2|203967.4|203877.4|16
1734600610000|2024-12-19 09:30:10|203966|203876|203976.1|203886.1|203978.3|203888.3|203966|203876|14
1734600620000|2024-12-19 09:30:20|203975.7|203885.7|203976.6|203886.6|203985.1|203895.1|203973.7|203883.7|20
1734600630000|2024-12-19 09:30:30|203982.3|203892.3|203986.3|203896.3|203986.3|203896.3|203970.9|203880.9|26
1734600640000|2024-12-19 09:30:40|203987.9|203897.9|203980.3|203890.3|203987.9|203897.9|203976.1|203886.1|21
1734600650000|2024-12-19 09:30:50|203979.3|203889.3|203987.4|203897.4|203987.4|203897.4|203968.9|203878.9|24
1734600660000|2024-12-19 09:31:00|203988.6|203898.6|203981.2|203891.2|203988.7|203898.7|203968.8|203878.8|32
1734600670000|2024-12-19 09:31:10|203984|203894|203962.8|203872.8|203990.8|203900.8|203959.8|203869.8|19
1734600680000|2024-12-19 09:31:20|203962|203872|203867.2|203777.2|203962.4|203872.4|203855.6|203765.6|20
1734600690000|2024-12-19 09:31:30|203867.6|203777.6|203847.8|203757.8|203870.4|203780.4|203840.2|203750.2|29
1734600700000|2024-12-19 09:31:40|203845.1|203755.1|203838.5|203748.5|203853.5|203763.5|203837.2|203747.2|12
1734600710000|2024-12-19 09:31:50|203836.1|203746.1|203808.1|203718.1|203836.1|203746.1|203799.5|203709.5|18
1734600720000|2024-12-19 09:32:00|203808.9|203718.9|203817.1|203727.1|203833.5|203743.5|203807.6|203717.6|32
1734600730000|2024-12-19 09:32:10|203814.5|203724.5|203794.1|203704.1|203820.2|203730.2|203788.5|203698.5|22
1734600740000|2024-12-19 09:32:20|203796.6|203706.6|203793.2|203703.2|203796.6|203706.6|203791|203701|7
1734600750000|2024-12-19 09:32:30|203798.8|203708.8|203807.3|203717.3|203807.8|203717.8|203790.9|203700.9|16
1734600760000|2024-12-19 09:32:40|203807.5|203717.5|203811.4|203721.4|203814.4|203724.4|203802.8|203712.8|12
1734600770000|2024-12-19 09:32:50|203813.8|203723.8|203821.2|203731.2|203821.2|203731.2|203813.8|203723.8|10
1734600780000|2024-12-19 09:33:00|203823.3|203733.3|203822.1|203732.1|203824.2|203734.2|203813.7|203723.7|21
1734600790000|2024-12-19 09:33:10|203821.6|203731.6|203824.6|203734.6|203824.6|203734.6|203820.2|203730.2|14
1734600800000|2024-12-19 09:33:20|203821|203731|203834.3|203744.3|203834.3|203744.3|203806.3|203716.3|25
1734600810000|2024-12-19 09:33:30|203834.5|203744.5|203859.5|203769.5|203859.5|203769.5|203834.5|203744.5|17
1734600820000|2024-12-19 09:33:40|203859.8|203769.8|203859.5|203769.5|203864.5|203774.5|203856.8|203766.8|17
1734600830000|2024-12-19 09:33:50|203859.6|203769.6|203871|203781|203871|203781|203859.1|203769.1|6
1734600840000|2024-12-19 09:34:00|203878|203788|203852.2|203762.2|203882.1|203792.1|203851.7|203761.7|15
1734600850000|2024-12-19 09:34:10|203854.2|203764.2|203841.8|203751.8|203859|203769|203839.3|203749.3|28
1734600860000|2024-12-19 09:34:20|203841.9|203751.9|203846.8|203756.8|203853.5|203763.5|203839.5|203749.5|28
1734600870000|2024-12-19 09:34:30|203848.1|203758.1|203846.8|203756.8|203848.1|203758.1|203845.9|203755.9|12
1734600880000|2024-12-19 09:34:40|203848.3|203758.3|203854.4|203764.4|203854.4|203764.4|203844|203754|17
1734600890000|2024-12-19 09:34:50|203853.1|203763.1|203842.2|203752.2|203854.1|203764.1|203841.9|203751.9|21
1734600900000|2024-12-19 09:35:00|203845.3|203755.3|203841|203751|203848.6|203758.6|203839.5|203749.5|15
1734600910000|2024-12-19 09:35:10|203838.3|203748.3|203831.9|203741.9|203841.8|203751.8|203813.7|203723.7|27
1734600920000|2024-12-19 09:35:20|203834.1|203744.1|203833|203743|203842|203752|203821.7|203731.7|26
1734600930000|2024-12-19 09:35:30|203837.3|203747.3|203840.6|203750.6|203847.2|203757.2|203831|203741|15
1734600940000|2024-12-19 09:35:40|203839.1|203749.1|203846.4|203756.4|203849.3|203759.3|203836.8|203746.8|8
1734600950000|2024-12-19 09:35:50|203847.9|203757.9|203845.7|203755.7|203856.3|203766.3|203845.4|203755.4|18
1734600960000|2024-12-19 09:36:00|203841.9|203751.9|203855.3|203765.3|203873.7|203783.7|203837|203747|26
1734600970000|2024-12-19 09:36:10|203851.1|203761.1|203849.3|203759.3|203855.9|203765.9|203848.9|203758.9|12
1734600980000|2024-12-19 09:36:20|203848.7|203758.7|203881.8|203791.8|203884.5|203794.5|203845.1|203755.1|24
1734600990000|2024-12-19 09:36:30|203895.4|203805.4|203884.4|203794.4|203897.9|203807.9|203884.1|203794.1|16
1734601000000|2024-12-19 09:36:40|203886.3|203796.3|203883.4|203793.4|203893.9|203803.9|203877.9|203787.9|16
1734601010000|2024-12-19 09:36:50|203882.7|203792.7|203884.1|203794.1|203897.8|203807.8|203874.6|203784.6|23
1734601020000|2024-12-19 09:37:00|203893.5|203803.5|203906.1|203816.1|203907|203817|203880.7|203790.7|26
1734601030000|2024-12-19 09:37:10|203904.7|203814.7|203904.4|203814.4|203911.7|203821.7|203898.6|203808.6|21
1734601040000|2024-12-19 09:37:20|203899.2|203809.2|203866.4|203776.4|203901.4|203811.4|203858.7|203768.7|27
1734601050000|2024-12-19 09:37:30|203865.3|203775.3|203866.3|203776.3|203895.7|203805.7|203849.1|203759.1|27
1734601060000|2024-12-19 09:37:40|203865.3|203775.3|203867.7|203777.7|203878.3|203788.3|203857.8|203767.8|28
1734601070000|2024-12-19 09:37:50|203869.3|203779.3|203866.2|203776.2|203878.2|203788.2|203862.2|203772.2|21
1734601080000|2024-12-19 09:38:00|203868.5|203778.5|203894.8|203804.8|203895.4|203805.4|203868.5|203778.5|20
1734601090000|2024-12-19 09:38:10|203893.7|203803.7|203890.7|203800.7|203898.2|203808.2|203889.8|203799.8|16
1734601100000|2024-12-19 09:38:20|203889.3|203799.3|203897.3|203807.3|203902.4|203812.4|203889.3|203799.3|11
1734601110000|2024-12-19 09:38:30|203900.6|203810.6|203861.4|203771.4|203901.4|203811.4|203861.4|203771.4|25
1734601120000|2024-12-19 09:38:40|203859.9|203769.9|203821.7|203731.7|203867.6|203777.6|203821.7|203731.7|31
1734601130000|2024-12-19 09:38:50|203824.9|203734.9|203822.2|203732.2|203826|203736|203817.7|203727.7|16
1734601140000|2024-12-19 09:39:00|203823.2|203733.2|203822.9|203732.9|203826.4|203736.4|203818.9|203728.9|13
1734601150000|2024-12-19 09:39:10|203824.2|203734.2|203825|203735|203827.5|203737.5|203820.3|203730.3|9
1734601160000|2024-12-19 09:39:20|203825.2|203735.2|203826.9|203736.9|203832.7|203742.7|203819|203729|20
1734601170000|2024-12-19 09:39:30|203825.6|203735.6|203820.2|203730.2|203825.6|203735.6|203817.2|203727.2|15
1734601180000|2024-12-19 09:39:40|203821.2|203731.2|203818.4|203728.4|203822.7|203732.7|203815.6|203725.6|15
1734601190000|2024-12-19 09:39:50|203818.6|203728.6|203823.1|203733.1|203824.8|203734.8|203818.6|203728.6|11
1734601200000|2024-12-19 09:40:00|203824.1|203734.1|203775.4|203685.4|203825.8|203735.8|203749.8|203659.8|19
1734601210000|2024-12-19 09:40:10|203782.7|203692.7|203765.1|203675.1|203782.7|203692.7|203760.1|203670.1|19
1734601220000|2024-12-19 09:40:20|203765.2|203675.2|203762.7|203672.7|203765.2|203675.2|203762.7|203672.7|5
1734601230000|2024-12-19 09:40:30|203762.8|203672.8|203760.2|203670.2|203771.6|203681.6|203760.2|203670.2|13
1734601240000|2024-12-19 09:40:40|203761.6|203671.6|203759|203669|203762.6|203672.6|203751.5|203661.5|18
1734601250000|2024-12-19 09:40:50|203763.5|203673.5|203737.3|203647.3|203763.5|203673.5|203736.4|203646.4|13
1734601260000|2024-12-19 09:41:00|203735.3|203645.3|203730.4|203640.4|203735.3|203645.3|203727.1|203637.1|16
1734601270000|2024-12-19 09:41:10|203730.2|203640.2|203726.8|203636.8|203738.5|203648.5|203725.3|203635.3|18
1734601280000|2024-12-19 09:41:20|203725.3|203635.3|203745.4|203655.4|203745.4|203655.4|203725.3|203635.3|15
1734601290000|2024-12-19 09:41:30|203744.4|203654.4|203746|203656|203746|203656|203740.6|203650.6|9
1734601300000|2024-12-19 09:41:40|203740.7|203650.7|203731.4|203641.4|203746.5|203656.5|203725.1|203635.1|18
1734601310000|2024-12-19 09:41:50|203721.8|203631.8|203701.9|203611.9|203722.3|203632.3|203701.9|203611.9|10
1734601320000|2024-12-19 09:42:00|203713.1|203623.1|203688.5|203598.5|203715.1|203625.1|203684|203594|28
1734601330000|2024-12-19 09:42:10|203689|203599|203699.1|203609.1|203699.1|203609.1|203685.8|203595.8|22
1734601340000|2024-12-19 09:42:20|203699.6|203609.6|203578.8|203488.8|203716.4|203626.4|203577.7|203487.7|31
1734601350000|2024-12-19 09:42:30|203584.5|203494.5|203578.7|203488.7|203584.5|203494.5|203578.2|203488.2|11
1734601360000|2024-12-19 09:42:40|203578.8|203488.8|203578.3|203488.3|203579.4|203489.4|203578.3|203488.3|9
1734601370000|2024-12-19 09:42:50|203578.4|203488.4|203580|203490|203580|203490|203578.4|203488.4|6
1734601380000|2024-12-19 09:43:00|203579.8|203489.8|203578.3|203488.3|203585.7|203495.7|203578.3|203488.3|17
1734601390000|2024-12-19 09:43:10|203578.7|203488.7|203581.7|203491.7|203587.5|203497.5|203578.7|203488.7|8
1734601400000|2024-12-19 09:43:20|203586.9|203496.9|203584.2|203494.2|203589.8|203499.8|203583.3|203493.3|11
1734601410000|2024-12-19 09:43:30|203581.6|203491.6|203580.3|203490.3|203587.9|203497.9|203577.8|203487.8|18
1734601420000|2024-12-19 09:43:40|203580.4|203490.4|203580.9|203490.9|203583.4|203493.4|203579.8|203489.8|7
1734601430000|2024-12-19 09:43:50|203581.5|203491.5|203581.1|203491.1|203584.2|203494.2|203580.1|203490.1|7
1734601440000|2024-12-19 09:44:00|203582.1|203492.1|203585.6|203495.6|203588.1|203498.1|203581.1|203491.1|5
1734601450000|2024-12-19 09:44:10|203582.6|203492.6|203581.5|203491.5|203586.9|203496.9|203581.5|203491.5|15
1734601460000|2024-12-19 09:44:20|203581.2|203491.2|203580.4|203490.4|203583.8|203493.8|203577.7|203487.7|9
1734601470000|2024-12-19 09:44:30|203584.9|203494.9|203580.2|203490.2|203584.9|203494.9|203579.1|203489.1|10
1734601480000|2024-12-19 09:44:40|203579.5|203489.5|203579.5|203489.5|203579.7|203489.7|203579.1|203489.1|7
1734601490000|2024-12-19 09:44:50|203580.1|203490.1|203513.9|203423.9|203580.1|203490.1|203497.1|203407.1|12
1734601500000|2024-12-19 09:45:00|203518.9|203428.9|203502.7|203412.7|203521.7|203431.7|203498.6|203408.6|20
1734601510000|2024-12-19 09:45:10|203503.8|203413.8|203502.1|203412.1|203508.3|203418.3|203501.1|203411.1|13
1734601520000|2024-12-19 09:45:20|203504.6|203414.6|203579.4|203489.4|203580.9|203514.9|203504.6|203414.6|7
1734601530000|2024-12-19 09:45:30|203580.8|203490.8|203667.9|203577.9|203675.7|203585.7|203580.8|203490.8|24
1734601540000|2024-12-19 09:45:40|203667.5|203577.5|203670.5|203580.5|203671.8|203581.8|203665.2|203575.2|17
1734601550000|2024-12-19 09:45:50|203670.4|203580.4|203688.4|203638.4|203705.1|203655.1|203662.8|203572.8|29
1734601560000|2024-12-19 09:46:00|203688.5|203638.5|203701.6|203611.6|203701.6|203639.8|203677.4|203611.6|13
1734601570000|2024-12-19 09:46:10|203701.5|203611.5|203703.2|203613.2|203703.4|203613.4|203701.4|203611.4|12
1734601580000|2024-12-19 09:46:20|203706|203616|203713.6|203623.6|203714.9|203624.9|203704.6|203614.6|9
1734601590000|2024-12-19 09:46:30|203718.9|203628.9|203786.7|203696.7|203804.7|203714.7|203712.5|203622.5|12
1734601600000|2024-12-19 09:46:40|203783.3|203693.3|203774.1|203684.1|203786.3|203696.3|203774|203684|19
1734601610000|2024-12-19 09:46:50|203780.1|203690.1|203799.8|203709.8|203799.8|203709.8|203779.9|203689.9|22
1734601620000|2024-12-19 09:47:00|203815.5|203725.5|203811.1|203721.1|203815.5|203725.5|203810.7|203720.7|12
1734601630000|2024-12-19 09:47:10|203811.3|203721.3|203805.6|203715.6|203811.9|203721.9|203799.3|203709.3|16
1734601640000|2024-12-19 09:47:20|203805.5|203715.5|203800.7|203710.7|203805.5|203715.5|203800.7|203710.7|6
1734601650000|2024-12-19 09:47:30|203803.8|203713.8|203818.2|203728.2|203825.1|203735.1|203796.7|203706.7|18
1734601660000|2024-12-19 09:47:40|203815.9|203725.9|203819.4|203729.4|203821.2|203731.2|203805.3|203715.3|9
1734601670000|2024-12-19 09:47:50|203819.2|203729.2|203814.2|203724.2|203820.2|203730.2|203814.2|203724.2|8
1734601680000|2024-12-19 09:48:00|203816.3|203726.3|203819.4|203729.4|203821.1|203731.1|203816.3|203726.3|6
1734601690000|2024-12-19 09:48:10|203819.5|203729.5|203819.4|203729.4|203819.5|203729.5|203819.4|203729.4|2
1734601700000|2024-12-19 09:48:20|203820.9|203730.9|203822|203732|203823.1|203733.1|203820.9|203730.9|5
1734601710000|2024-12-19 09:48:30|203824.9|203734.9|203860.6|203770.6|203871.2|203781.2|203819.9|203729.9|23
1734601720000|2024-12-19 09:48:40|203860.5|203770.5|203864.2|203774.2|203865|203775|203859.2|203769.2|11
1734601730000|2024-12-19 09:48:50|203865.8|203775.8|203889.7|203839.7|203889.7|203839.7|203865.8|203775.8|17
1734601740000|2024-12-19 09:49:00|203889.9|203839.9|203913.7|203823.7|203913.9|203841.6|203885|203821.4|22
1734601750000|2024-12-19 09:49:10|203913.9|203823.9|203911.9|203821.9|203917.9|203827.9|203910.8|203820.8|19
1734601760000|2024-12-19 09:49:20|203911.8|203821.8|203927.7|203837.7|203932.4|203842.4|203911.8|203821.8|17
1734601770000|2024-12-19 09:49:30|203924.9|203834.9|203866.5|203776.5|203924.9|203834.9|203848.2|203765.2|33
1734601780000|2024-12-19 09:49:40|203866.4|203776.4|203891.9|203801.9|203891.9|203801.9|203857.6|203767.6|29
1734601790000|2024-12-19 09:49:50|203891|203801|203979.8|203889.8|203979.8|203889.8|203891|203801|15
1734601800000|2024-12-19 09:50:00|203984.7|203894.7|203961.7|203871.7|203984.7|203894.7|203947.4|203857.4|29
1734601810000|2024-12-19 09:50:10|203959.4|203869.4|203956.6|203866.6|203959.4|203869.4|203956.6|203866.6|9
1734601820000|2024-12-19 09:50:20|203957.3|203867.3|203959.4|203869.4|203959.4|203869.4|203957.3|203867.3|7
1734601830000|2024-12-19 09:50:30|203957.8|203867.8|203911.7|203821.7|203957.8|203867.8|203906.3|203816.3|19
1734601840000|2024-12-19 09:50:40|203912.7|203822.7|203919.9|203829.9|203924|203834|203908|203818|16
1734601850000|2024-12-19 09:50:50|203918.8|203828.8|203915.5|203825.5|203921.6|203831.6|203912.2|203822.2|13
1734601860000|2024-12-19 09:51:00|203918|203828|203947.3|203857.3|203953.3|203863.3|203918|203828|29
1734601870000|2024-12-19 09:51:10|203945.3|203855.3|203908.6|203818.6|203946|203856|203906.3|203816.3|10
1734601880000|2024-12-19 09:51:20|203909|203819|203908.9|203818.9|203909|203819|203904.2|203814.2|9
1734601890000|2024-12-19 09:51:30|203909.7|203819.7|203910.7|203820.7|203910.7|203820.7|203901.6|203811.6|13
1734601900000|2024-12-19 09:51:40|203909|203819|203908.8|203818.8|203911.1|203821.1|203908.8|203818.8|4
1734601910000|2024-12-19 09:51:50|203908.4|203818.4|203908.8|203818.8|203908.8|203818.8|203908.4|203818.4|2
1734601920000|2024-12-19 09:52:00|203909.2|203819.2|203854.6|203764.6|203909.2|203819.2|203854.6|203764.6|17
1734601930000|2024-12-19 09:52:10|203854.8|203764.8|203856.8|203766.8|203861.7|203771.7|203854.8|203764.8|14
1734601940000|2024-12-19 09:52:20|203858.2|203768.2|203822.4|203732.4|203858.2|203768.2|203820.3|203730.3|11
1734601950000|2024-12-19 09:52:30|203823.2|203733.2|203826.4|203736.4|203826.4|203736.4|203819.7|203729.7|11
1734601960000|2024-12-19 09:52:40|203826.3|203736.3|203824.9|203734.9|203828.6|203738.6|203818.5|203728.5|18
1734601970000|2024-12-19 09:52:50|203823.5|203733.5|203820.1|203730.1|203823.5|203733.5|203814.8|203724.8|22
1734601980000|2024-12-19 09:53:00|203821.1|203731.1|203814.3|203724.3|203823.4|203733.4|203814.3|203724.3|17
1734601990000|2024-12-19 09:53:10|203811.7|203721.7|203816|203726|203817.3|203727.3|203811.7|203721.7|17
1734602000000|2024-12-19 09:53:20|203817.5|203727.5|203812.2|203722.2|203818.8|203728.8|203812.2|203722.2|16
1734602010000|2024-12-19 09:53:30|203812.6|203722.6|203787.3|203697.3|203812.6|203722.6|203781.7|203691.7|18
1734602020000|2024-12-19 09:53:40|203787.1|203697.1|203831.5|203741.5|203831.5|203741.5|203787.1|203697.1|6
1734602030000|2024-12-19 09:53:50|203831.7|203741.7|203825.1|203735.1|203833.5|203743.5|203824.5|203734.5|21
1734602040000|2024-12-19 09:54:00|203825.3|203735.3|203821.8|203731.8|203825.3|203735.3|203815.5|203725.5|11
1734602050000|2024-12-19 09:54:10|203821.6|203731.6|203814.5|203724.5|203821.6|203731.6|203811|203721|12
1734602060000|2024-12-19 09:54:20|203814.7|203724.7|203813|203723|203814.9|203724.9|203812|203722|11
1734602070000|2024-12-19 09:54:30|203814.6|203724.6|203891.8|203801.8|203892.2|203802.2|203811.7|203721.7|28
1734602080000|2024-12-19 09:54:40|203889.2|203799.2|203868.2|203778.2|203894.9|203804.9|203865.6|203775.6|21
1734602090000|2024-12-19 09:54:50|203865.9|203775.9|203846.8|203756.8|203866|203776|203845.1|203755.1|14
1734602100000|2024-12-19 09:55:00|203841.4|203751.4|203852.8|203762.8|203859.8|203769.8|203841.4|203751.4|27
1734602110000|2024-12-19 09:55:10|203851.1|203761.1|203853.4|203763.4|203853.8|203763.8|203851.1|203761.1|7
1734602120000|2024-12-19 09:55:20|203853.9|203763.9|203862|203772|203862.4|203772.4|203853.4|203763.4|10
1734602130000|2024-12-19 09:55:30|203862.6|203772.6|203892.2|203802.2|203892.2|203802.2|203862.6|203772.6|13
1734602140000|2024-12-19 09:55:40|203892.8|203802.8|203864.9|203774.9|203892.8|203802.8|203863.4|203773.4|17
1734602150000|2024-12-19 09:55:50|203865.9|203775.9|203879.2|203789.2|203880|203790|203864.2|203774.2|15
1734602160000|2024-12-19 09:56:00|203880.6|203790.6|203909.6|203819.6|203910.5|203820.5|203880.6|203790.6|20
1734602170000|2024-12-19 09:56:10|203909.4|203819.4|203914.2|203824.2|203914.2|203824.2|203909.4|203819.4|11
1734602180000|2024-12-19 09:56:20|203913.4|203823.4|203939.7|203849.7|203941.7|203851.7|203911.6|203821.6|16
1734602190000|2024-12-19 09:56:30|203940.7|203850.7|203949|203859|203955.5|203865.5|203940.5|203850.5|24
1734602200000|2024-12-19 09:56:40|203950.9|203860.9|203955|203865|203960.2|203870.2|203950.7|203860.7|19
1734602210000|2024-12-19 09:56:50|203955.5|203865.5|203951.1|203861.1|203957.2|203867.2|203949.2|203859.2|23
1734602220000|2024-12-19 09:57:00|203952.9|203862.9|203969.4|203879.4|203981.9|203891.9|203952.9|203862.9|24
1734602230000|2024-12-19 09:57:10|203972.7|203882.7|203957.2|203867.2|203972.7|203882.7|203953.2|203863.2|31
1734602240000|2024-12-19 09:57:20|203959.2|203869.2|203984.1|203894.1|204003.9|203913.9|203956.9|203866.9|20
1734602250000|2024-12-19 09:57:30|203984.3|203894.3|203977.4|203887.4|203991.6|203901.6|203975|203885|26
1734602260000|2024-12-19 09:57:40|203975.8|203885.8|203949.6|203859.6|203977.7|203887.7|203947.6|203857.6|19
1734602270000|2024-12-19 09:57:50|203948.6|203858.6|203951.3|203861.3|203953.3|203863.3|203946.4|203856.4|20
1734602280000|2024-12-19 09:58:00|203951.7|203861.7|203948.3|203858.3|203951.7|203861.7|203947.6|203857.6|14
1734602290000|2024-12-19 09:58:10|203949.1|203859.1|203939.8|203849.8|203955|203865|203939.8|203849.8|9
1734602300000|2024-12-19 09:58:20|203944.2|203854.2|203935.8|203845.8|203946.6|203856.6|203935.8|203845.8|13
1734602310000|2024-12-19 09:58:30|203938.9|203848.9|203939.6|203849.6|203941.4|203851.4|203935|203845|18
1734602320000|2024-12-19 09:58:40|203939.2|203849.2|203904.2|203814.2|203939.6|203849.6|203896|203806|17
1734602330000|2024-12-19 09:58:50|203906.5|203816.5|203910.6|203820.6|203925.1|203835.1|203906.5|203816.5|24
1734602340000|2024-12-19 09:59:00|203909|203819|203910|203820|203915.6|203825.6|203907.3|203817.3|19
1734602350000|2024-12-19 09:59:10|203911.2|203821.2|203893.7|203803.7|203911.2|203821.2|203887.7|203797.7|28
1734602360000|2024-12-19 09:59:20|203895.1|203805.1|203899.3|203809.3|203906.9|203816.9|203895.1|203805.1|21
1734602370000|2024-12-19 09:59:30|203897.5|203807.5|203881.1|203791.1|203897.9|203807.9|203878.7|203788.7|23
1734602380000|2024-12-19 09:59:40|203883.8|203793.8|203879.8|203789.8|203889.2|203799.2|203877.5|203787.5|27
1734602390000|2024-12-19 09:59:50|203877.1|203787.1|203884.4|203794.4|203885.4|203795.4|203876.4|203786.4|26
1734602400000|2024-12-19 10:00:00|203908.4|203818.4|203973|203883|203973|203883|203892.6|203802.6|33
1734602410000|2024-12-19 10:00:10|203969|203879|203953.5|203863.5|203975.6|203885.6|203946.9|203856.9|22
1734602420000|2024-12-19 10:00:20|203952.5|203862.5|203956.7|203866.7|203958|203868|203949.5|203859.5|24
1734602430000|2024-12-19 10:00:30|203956.9|203866.9|203953.9|203863.9|203956.9|203866.9|203947|203857|13
1734602440000|2024-12-19 10:00:40|203952.3|203862.3|203931|203841|203953.3|203863.3|203925.5|203835.5|19
1734602450000|2024-12-19 10:00:50|203931.8|203841.8|203867.7|203777.7|203931.8|203841.8|203863.9|203773.9|17
1734602460000|2024-12-19 10:01:00|203874|203784|203883.2|203793.2|203883.2|203793.2|203863.2|203773.2|28
1734602470000|2024-12-19 10:01:10|203882.9|203792.9|203879.1|203789.1|203882.9|203792.9|203877.7|203787.7|12
1734602480000|2024-12-19 10:01:20|203879.9|203789.9|203881.4|203791.4|203882.3|203792.3|203876.8|203786.8|15
1734602490000|2024-12-19 10:01:30|203879.5|203789.5|203878.7|203788.7|203879.9|203789.9|203878.1|203788.1|8
1734602500000|2024-12-19 10:01:40|203881.4|203791.4|203879.7|203789.7|203883.1|203793.1|203879.2|203789.2|11
1734602510000|2024-12-19 10:01:50|203880.3|203790.3|203880.7|203790.7|203882.9|203792.9|203878.8|203788.8|16
1734602520000|2024-12-19 10:02:00|203878.6|203788.6|203878.1|203788.1|203880.5|203790.5|203878.1|203788.1|17
1734602530000|2024-12-19 10:02:10|203876.9|203786.9|203856.2|203766.2|203876.9|203786.9|203832.8|203742.8|25
1734602540000|2024-12-19 10:02:20|203855.6|203765.6|203858.2|203768.2|203859.2|203769.2|203851.8|203761.8|17
1734602550000|2024-12-19 10:02:30|203859.6|203769.6|203935.1|203845.1|203935.9|203845.9|203858.7|203768.7|21
1734602560000|2024-12-19 10:02:40|203934.4|203844.4|203938.7|203848.7|203945.2|203855.2|203932.1|203842.1|30
1734602570000|2024-12-19 10:02:50|203938.5|203848.5|203951.6|203861.6|203957.1|203867.1|203928.7|203838.7|24
1734602580000|2024-12-19 10:03:00|203967.7|203877.7|203962.4|203872.4|203967.7|203877.7|203954.5|203864.5|19
1734602590000|2024-12-19 10:03:10|203974.9|203884.9|203993.7|203903.7|203996.1|203906.1|203971.4|203881.4|17
1734602600000|2024-12-19 10:03:20|203995.2|203905.2|204006.2|203916.2|204013.3|203923.3|203995.2|203905.2|20
1734602610000|2024-12-19 10:03:30|204005.9|203915.9|204014.4|203924.4|204014.6|203924.6|203997.3|203907.3|18
1734602620000|2024-12-19 10:03:40|204014.3|203924.3|203999.2|203909.2|204014.3|203924.3|203997.6|203907.6|16
1734602630000|2024-12-19 10:03:50|204000.2|203910.2|204023.5|203933.5|204037.2|203947.2|203986.7|203896.7|29
1734602640000|2024-12-19 10:04:00|204021.9|203931.9|204021.2|203931.2|204021.9|203931.9|204011|203921|20
1734602650000|2024-12-19 10:04:10|204021.1|203931.1|204018.8|203928.8|204028.6|203938.6|204007.4|203917.4|29
1734602660000|2024-12-19 10:04:20|204013.2|203923.2|204027.9|203937.9|204036.3|203946.3|204013.2|203923.2|27
1734602670000|2024-12-19 10:04:30|204029.5|203939.5|204022.1|203932.1|204036.6|203946.6|204018.9|203928.9|23
1734602680000|2024-12-19 10:04:40|204020.7|203930.7|204010.3|203920.3|204020.7|203930.7|204001.8|203911.8|16
1734602690000|2024-12-19 10:04:50|204009.6|203919.6|204008.2|203918.2|204010.2|203920.2|204002.1|203912.1|20
1734602700000|2024-12-19 10:05:00|204009.8|203919.8|204008|203918|204018.6|203928.6|203998.1|203908.1|26
1734602710000|2024-12-19 10:05:10|204002.8|203912.8|204010.6|203920.6|204012.7|203922.7|204001.5|203911.5|23
1734602720000|2024-12-19 10:05:20|204001.6|203911.6|203995.3|203905.3|204009.6|203919.6|203985.6|203895.6|31
1734602730000|2024-12-19 10:05:30|203994.7|203904.7|203999|203909|204000.8|203910.8|203994.7|203904.7|17
1734602740000|2024-12-19 10:05:40|203996.4|203906.4|203994.3|203904.3|204007.9|203917.9|203989.2|203899.2|22
1734602750000|2024-12-19 10:05:50|204001.4|203911.4|204003.3|203913.3|204003.3|203913.3|203994.5|203904.5|17
1734602760000|2024-12-19 10:06:00|204000.6|203910.6|203993.3|203903.3|204012.2|203922.2|203992.8|203902.8|25
1734602770000|2024-12-19 10:06:10|203993.5|203903.5|203990.7|203900.7|203998.4|203908.4|203987.3|203897.3|19
1734602780000|2024-12-19 10:06:20|203994.7|203904.7|203984.3|203894.3|203994.7|203904.7|203979.5|203889.5|22
1734602790000|2024-12-19 10:06:30|203983|203893|204000.5|203910.5|204005.5|203915.5|203969.7|203879.7|16
1734602800000|2024-12-19 10:06:40|204002|203912|203996.9|203906.9|204008.6|203918.6|203994.7|203904.7|33
1734602810000|2024-12-19 10:06:50|204001|203911|204029|203939|204033.6|203943.6|204000.4|203910.4|16
1734602820000|2024-12-19 10:07:00|204031.4|203941.4|204025.4|203935.4|204033.5|203943.5|204021.5|203931.5|24
1734602830000|2024-12-19 10:07:10|204025.5|203935.5|204039.8|203949.8|204039.8|203949.8|204025.2|203935.2|8
1734602840000|2024-12-19 10:07:20|204040.5|203950.5|204036.7|203946.7|204056.1|203966.1|204034.8|203944.8|27
1734602850000|2024-12-19 10:07:30|204035.4|203945.4|204042.6|203952.6|204046.4|203956.4|204035.4|203945.4|12
1734602860000|2024-12-19 10:07:40|204042.1|203952.1|204013.5|203923.5|204043|203953|204011.7|203921.7|24
1734602870000|2024-12-19 10:07:50|204012.9|203922.9|204017.2|203927.2|204018.2|203928.2|204003.3|203913.3|21
1734602880000|2024-12-19 10:08:00|204018.4|203928.4|204019.7|203929.7|204022.6|203932.6|204011|203921|23
1734602890000|2024-12-19 10:08:10|204019.6|203929.6|204019.7|203929.7|204019.7|203929.7|204017.2|203927.2|5
1734602900000|2024-12-19 10:08:20|204018.8|203928.8|204031.1|203941.1|204041.7|203951.7|204018.1|203928.1|29
1734602910000|2024-12-19 10:08:30|204049.1|203959.1|204029.1|203939.1|204049.1|203959.1|204022.6|203932.6|25
1734602920000|2024-12-19 10:08:40|204043.6|203953.6|204048.1|203958.1|204054.7|203964.7|204040.4|203950.4|29
1734602930000|2024-12-19 10:08:50|204047.2|203957.2|204032.7|203942.7|204063|203973|204028.5|203938.5|38
1734602940000|2024-12-19 10:09:00|204038|203948|204012.8|203922.8|204040.4|203950.4|204012.8|203922.8|27
1734602950000|2024-12-19 10:09:10|204015.7|203925.7|204018.4|203928.4|204025.3|203935.3|204015.7|203925.7|16
1734602960000|2024-12-19 10:09:20|204015.9|203925.9|204021.9|203931.9|204030.6|203940.6|204015.9|203925.9|24
1734602970000|2024-12-19 10:09:30|204019.4|203929.4|204005.7|203915.7|204019.4|203929.4|204001.6|203911.6|13
1734602980000|2024-12-19 10:09:40|204006.4|203916.4|204002.6|203912.6|204006.4|203916.4|203978.7|203888.7|20
1734602990000|2024-12-19 10:09:50|203994.7|203904.7|203991.7|203901.7|204002.8|203912.8|203989|203899|22
1734603000000|2024-12-19 10:10:00|203993.6|203903.6|203994.5|203904.5|203996.4|203906.4|203987.7|203897.7|7
1734603010000|2024-12-19 10:10:10|203995.5|203905.5|203994.8|203904.8|203998.7|203908.7|203994.2|203904.2|9
1734603020000|2024-12-19 10:10:20|203995.3|203905.3|203996|203906|204001.4|203911.4|203990.6|203900.6|12
1734603030000|2024-12-19 10:10:30|204001|203911|203980.5|203890.5|204007.5|203917.5|203980.5|203890.5|19
1734603040000|2024-12-19 10:10:40|203982.5|203892.5|204009.3|203919.3|204017.2|203927.2|203981.7|203891.7|17
1734603050000|2024-12-19 10:10:50|204009.2|203919.2|204034.7|203944.7|204039.8|203949.8|204009.2|203919.2|22
1734603060000|2024-12-19 10:11:00|204034.5|203944.5|204035.3|203945.3|204036.7|203946.7|204027.2|203937.2|20
1734603070000|2024-12-19 10:11:10|204032.7|203942.7|204027.1|203937.1|204036.2|203946.2|204026.9|203936.9|15
1734603080000|2024-12-19 10:11:20|204030.3|203940.3|204031.4|203941.4|204040.7|203950.7|204028|203938|18
1734603090000|2024-12-19 10:11:30|204035.6|203945.6|204048.4|203958.4|204053.3|203963.3|204034.1|203944.1|26
1734603100000|2024-12-19 10:11:40|204048.3|203958.3|204049.1|203959.1|204054.1|203964.1|204043.8|203953.8|26
1734603110000|2024-12-19 10:11:50|204052.9|203962.9|204017.8|203927.8|204052.9|203962.9|204010|203920|22
1734603120000|2024-12-19 10:12:00|204017.3|203927.3|204015.7|203925.7|204025.8|203935.8|204007.1|203917.1|31
1734603130000|2024-12-19 10:12:10|204023.6|203933.6|204011.1|203921.1|204023.6|203933.6|204006.9|203916.9|27
1734603140000|2024-12-19 10:12:20|204020.9|203930.9|204011.4|203921.4|204021.6|203931.6|204006.3|203916.3|20
1734603150000|2024-12-19 10:12:30|204013.8|203923.8|204042.9|203952.9|204047.1|203957.1|204013.8|203923.8|15
1734603160000|2024-12-19 10:12:40|204038.9|203948.9|204046|203956|204059|203969|204037.8|203947.8|25
1734603170000|2024-12-19 10:12:50|204048.7|203958.7|204038.6|203948.6|204052.6|203962.6|204036.7|203946.7|29
1734603180000|2024-12-19 10:13:00|204040.1|203950.1|204033.1|203943.1|204040.5|203950.5|204029.7|203939.7|22
1734603190000|2024-12-19 10:13:10|204036.6|203946.6|204033|203943|204036.6|203946.6|204029.9|203939.9|13
1734603200000|2024-12-19 10:13:20|204036.7|203946.7|204049.5|203959.5|204053.3|203963.3|204033.5|203943.5|21
1734603210000|2024-12-19 10:13:30|204047.7|203957.7|204050.5|203960.5|204054.7|203964.7|204044.1|203954.1|32
1734603220000|2024-12-19 10:13:40|204048.2|203958.2|204035.8|203945.8|204053|203963|204033.8|203943.8|29
1734603230000|2024-12-19 10:13:50|204031.5|203941.5|204035.7|203945.7|204041.1|203951.1|204026.1|203936.1|27
1734603240000|2024-12-19 10:14:00|204035.5|203945.5|204048.6|203958.6|204052.6|203962.6|204031|203941|25
1734603250000|2024-12-19 10:14:10|204050.5|203960.5|204046.4|203956.4|204053.8|203963.8|204043.2|203953.2|24
1734603260000|2024-12-19 10:14:20|204044.2|203954.2|204066.2|203976.2|204077.2|203987.2|204044.2|203954.2|35
1734603270000|2024-12-19 10:14:30|204054.3|203964.3|204040.9|203950.9|204069.2|203979.2|204040.6|203950.6|23
1734603280000|2024-12-19 10:14:40|204041.6|203951.6|204040.9|203950.9|204044.8|203954.8|204032.4|203942.4|22
1734603290000|2024-12-19 10:14:50|204038.9|203948.9|204044.1|203954.1|204046.1|203956.1|204034.2|203944.2|23
1734603300000|2024-12-19 10:15:00|204045.9|203955.9|204057.7|203967.7|204061.1|203971.1|204045.9|203955.9|19
1734603310000|2024-12-19 10:15:10|204058.1|203968.1|204054|203964|204058.1|203968.1|204045.4|203955.4|24
1734603320000|2024-12-19 10:15:20|204052.1|203962.1|204003.6|203913.6|204055.8|203965.8|204003|203913|33
1734603330000|2024-12-19 10:15:30|204005|203915|203998.1|203908.1|204009.5|203919.5|203996.4|203906.4|25
1734603340000|2024-12-19 10:15:40|203997.2|203907.2|203993|203903|203998|203908|203989.9|203899.9|19
1734603350000|2024-12-19 10:15:50|203993.9|203903.9|203974.3|203884.3|203993.9|203903.9|203957.6|203867.6|30
1734603360000|2024-12-19 10:16:00|203972.8|203882.8|203992.1|203902.1|204001.6|203911.6|203972.5|203882.5|21
1734603370000|2024-12-19 10:16:10|203991.5|203901.5|203992.1|203902.1|203994.5|203904.5|203991.5|203901.5|8
1734603380000|2024-12-19 10:16:20|203992.8|203902.8|203979.6|203889.6|203994.7|203904.7|203977.6|203887.6|16
1734603390000|2024-12-19 10:16:30|203981.4|203891.4|203984.4|203894.4|203990.6|203900.6|203973.3|203883.3|23
1734603400000|2024-12-19 10:16:40|203978.3|203888.3|203963.5|203873.5|203989.3|203899.3|203963.5|203873.5|22
1734603410000|2024-12-19 10:16:50|203966.3|203876.3|203930.8|203840.8|203970.7|203880.7|203927.4|203837.4|25
1734603420000|2024-12-19 10:17:00|203943.1|203853.1|203938.5|203848.5|203961|203871|203926.8|203836.8|30
1734603430000|2024-12-19 10:17:10|203937.5|203847.5|203930.7|203840.7|203937.5|203847.5|203924.3|203834.3|23
1734603440000|2024-12-19 10:17:20|203931.7|203841.7|203945.6|203855.6|203945.9|203855.9|203929.2|203839.2|20
1734603450000|2024-12-19 10:17:30|203939.8|203849.8|203945.2|203855.2|203952.7|203862.7|203932.2|203842.2|15
1734603460000|2024-12-19 10:17:40|203942.3|203852.3|203925.9|203835.9|203945|203855|203924.4|203834.4|26
1734603470000|2024-12-19 10:17:50|203931.5|203841.5|203908.7|203818.7|203935.7|203845.7|203902.9|203812.9|16
1734603480000|2024-12-19 10:18:00|203910.9|203820.9|203889.7|203799.7|203910.9|203820.9|203887.9|203797.9|26
1734603490000|2024-12-19 10:18:10|203889.1|203799.1|203893.4|203803.4|203895.5|203805.5|203883.7|203793.7|21
1734603500000|2024-12-19 10:18:20|203887.7|203797.7|203888.1|203798.1|203899.6|203809.6|203879.9|203789.9|23
1734603510000|2024-12-19 10:18:30|203888|203798|203869.5|203779.5|203892.8|203802.8|203866.5|203776.5|26
1734603520000|2024-12-19 10:18:40|203869.4|203779.4|203859.6|203769.6|203869.4|203779.4|203857.5|203767.5|18
1734603530000|2024-12-19 10:18:50|203865.2|203775.2|203891.1|203801.1|203893.5|203803.5|203865.2|203775.2|35
1734603540000|2024-12-19 10:19:00|203902.8|203812.8|203841.1|203751.1|203908.7|203818.7|203835.1|203745.1|20
1734603550000|2024-12-19 10:19:10|203840.2|203750.2|203847.8|203757.8|203847.8|203757.8|203828.5|203738.5|21
1734603560000|2024-12-19 10:19:20|203843.8|203753.8|203841.3|203751.3|203849.2|203759.2|203833.4|203743.4|18
1734603570000|2024-12-19 10:19:30|203831.5|203741.5|203838.4|203748.4|203844.9|203754.9|203830.9|203740.9|11
1734603580000|2024-12-19 10:19:40|203838.7|203748.7|203838.1|203748.1|203842.1|203752.1|203819.8|203729.8|25
1734603590000|2024-12-19 10:19:50|203834.9|203744.9|203833.7|203743.7|203849.6|203759.6|203833.3|203743.3|22
1734603600000|2024-12-19 10:20:00|203836.7|203746.7|203819.7|203729.7|203850.6|203760.6|203815.4|203725.4|15
1734603610000|2024-12-19 10:20:10|203821.6|203731.6|203808.7|203718.7|203823.1|203733.1|203794.9|203704.9|22
1734603620000|2024-12-19 10:20:20|203805.5|203715.5|203781.6|203691.6|203815.8|203725.8|203781.6|203691.6|22
1734603630000|2024-12-19 10:20:30|203774.2|203684.2|203788.9|203698.9|203800.6|203710.6|203774.2|203684.2|34
1734603640000|2024-12-19 10:20:40|203789.2|203699.2|203777.8|203687.8|203794.5|203704.5|203774.7|203684.7|31
1734603650000|2024-12-19 10:20:50|203784.6|203694.6|203780.9|203690.9|203787.2|203697.2|203778.9|203688.9|20
1734603660000|2024-12-19 10:21:00|203844.8|203754.8|203846.9|203756.9|203856|203766|203825|203735|22
1734603670000|2024-12-19 10:21:10|203851.5|203761.5|203852.7|203762.7|203860.5|203770.5|203838.4|203748.4|18
1734603680000|2024-12-19 10:21:20|203853.9|203763.9|203907.3|203817.3|203907.3|203817.3|203853.9|203763.9|24
1734603690000|2024-12-19 10:21:30|203900.6|203810.6|203896.6|203806.6|203913.1|203823.1|203886.5|203796.5|20
1734603700000|2024-12-19 10:21:40|203895.8|203805.8|203890.9|203800.9|203895.8|203805.8|203885.5|203795.5|17
1734603710000|2024-12-19 10:21:50|203890.3|203800.3|203897.6|203807.6|203905.1|203815.1|203885.3|203795.3|19
1734603720000|2024-12-19 10:22:00|203893.9|203803.9|203893.5|203803.5|203910|203820|203890.1|203800.1|15
1734603730000|2024-12-19 10:22:10|203899.5|203809.5|203895.4|203805.4|203902.2|203812.2|203889.6|203799.6|13
1734603740000|2024-12-19 10:22:20|203892.5|203802.5|203900.5|203810.5|203901.8|203811.8|203889.1|203799.1|10
1734603750000|2024-12-19 10:22:30|203902.5|203812.5|203899.9|203809.9|203906.9|203816.9|203895.7|203805.7|16
1734603760000|2024-12-19 10:22:40|203899.8|203809.8|203903.5|203813.5|203903.5|203813.5|203884.7|203794.7|9
1734603770000|2024-12-19 10:22:50|203903|203813|203901.6|203811.6|203909.1|203819.1|203897.1|203807.1|12
1734603780000|2024-12-19 10:23:00|203918.8|203828.8|203907.1|203817.1|203920.2|203830.2|203898.8|203808.8|22
1734603790000|2024-12-19 10:23:10|203907|203817|203910.7|203820.7|203911.4|203821.4|203904.6|203814.6|16
1734603800000|2024-12-19 10:23:20|203909.9|203819.9|203896|203806|203910.6|203820.6|203887.8|203797.8|16
1734603810000|2024-12-19 10:23:30|203896.1|203806.1|203884.1|203794.1|203897.7|203807.7|203874.1|203784.1|12
1734603820000|2024-12-19 10:23:40|203882.9|203792.9|203887.5|203797.5|203887.9|203797.9|203879.8|203789.8|7
1734603830000|2024-12-19 10:23:50|203887.7|203797.7|203889.1|203799.1|203889.1|203799.1|203877.5|203787.5|13
1734603840000|2024-12-19 10:24:00|203890|203800|203882.4|203792.4|203890|203800|203878.7|203788.7|15
1734603850000|2024-12-19 10:24:10|203882.1|203792.1|203889.3|203799.3|203896.1|203806.1|203877.3|203787.3|20
1734603860000|2024-12-19 10:24:20|203888.5|203798.5|203884|203794|203891.1|203801.1|203878.5|203788.5|14
1734603870000|2024-12-19 10:24:30|203877.3|203787.3|203857.6|203767.6|203880.3|203790.3|203850.4|203760.4|19
1734603880000|2024-12-19 10:24:40|203855.8|203765.8|203886.9|203796.9|203892.4|203802.4|203844.8|203754.8|20
1734603890000|2024-12-19 10:24:50|203887|203797|203890.6|203800.6|203890.6|203800.6|203885.9|203795.9|6
1734603900000|2024-12-19 10:25:00|203894.2|203804.2|203919.8|203829.8|203923.8|203833.8|203894.2|203804.2|26
1734603910000|2024-12-19 10:25:10|203916|203826|203915.8|203825.8|203920.4|203830.4|203906.5|203816.5|19
1734603920000|2024-12-19 10:25:20|203915.4|203825.4|203920.4|203830.4|203921|203831|203910.8|203820.8|19
1734603930000|2024-12-19 10:25:30|203923.4|203833.4|203971.4|203881.4|203971.8|203881.8|203923.4|203833.4|27
1734603940000|2024-12-19 10:25:40|203971.6|203881.6|203976.2|203886.2|203983.6|203893.6|203971.6|203881.6|15
1734603950000|2024-12-19 10:25:50|203974|203884|203977.7|203887.7|203980.4|203890.4|203961.4|203871.4|28
1734603960000|2024-12-19 10:26:00|203980.7|203890.7|204011.2|203921.2|204018.8|203928.8|203980.7|203890.7|27
1734603970000|2024-12-19 10:26:10|204014.2|203924.2|204013.8|203923.8|204019.2|203929.2|204004.5|203914.5|26
1734603980000|2024-12-19 10:26:20|204011.8|203921.8|204013.3|203923.3|204015.5|203925.5|203998.5|203908.5|15
1734603990000|2024-12-19 10:26:30|204003.8|203913.8|204009.7|203919.7|204019|203929|204003.8|203913.8|23
1734604000000|2024-12-19 10:26:40|204009.9|203919.9|204009.3|203919.3|204012.7|203922.7|204008.1|203918.1|10
1734604010000|2024-12-19 10:26:50|204011.3|203921.3|204010.5|203920.5|204019.3|203929.3|204005.4|203915.4|21
1734604020000|2024-12-19 10:27:00|204012.3|203922.3|204055.1|203965.1|204061.3|203971.3|204012.3|203922.3|27
1734604030000|2024-12-19 10:27:10|204053.2|203963.2|204047.7|203957.7|204060.1|203970.1|204040.1|203950.1|29
1734604040000|2024-12-19 10:27:20|204054.2|203964.2|204043.8|203953.8|204054.2|203964.2|204038|203948|23
1734604050000|2024-12-19 10:27:30|204042.7|203952.7|204048.2|203958.2|204054.2|203964.2|204039.6|203949.6|16
1734604060000|2024-12-19 10:27:40|204047.2|203957.2|204048.6|203958.6|204049.9|203959.9|204047.2|203957.2|7
1734604070000|2024-12-19 10:27:50|204048.5|203958.5|204046.2|203956.2|204056.4|203966.4|204039.3|203949.3|15
1734604080000|2024-12-19 10:28:00|204051.9|203961.9|204010.9|203920.9|204051.9|203961.9|204006.5|203916.5|21
1734604090000|2024-12-19 10:28:10|204009.3|203919.3|204007.3|203917.3|204011|203921|204005.2|203915.2|11
1734604100000|2024-12-19 10:28:20|204009.4|203919.4|204003|203913|204009.4|203919.4|203991.5|203901.5|17
1734604110000|2024-12-19 10:28:30|204003.8|203913.8|204008|203918|204009.6|203919.6|203997.5|203907.5|20
1734604120000|2024-12-19 10:28:40|204006.5|203916.5|204001|203911|204016.5|203926.5|203994.5|203904.5|14
1734604130000|2024-12-19 10:28:50|204001.6|203911.6|204001.7|203911.7|204009.1|203919.1|203998.6|203908.6|22
1734604140000|2024-12-19 10:29:00|204002.5|203912.5|204006.8|203916.8|204010.6|203920.6|204002.5|203912.5|8
1734604150000|2024-12-19 10:29:10|204012.2|203922.2|204030.4|203940.4|204031.5|203941.5|204000.4|203910.4|22
1734604160000|2024-12-19 10:29:20|204032.3|203942.3|204031.9|203941.9|204033.9|203943.9|204029.8|203939.8|10
1734604170000|2024-12-19 10:29:30|204032.7|203942.7|204039.8|203949.8|204048.6|203958.6|204032.7|203942.7|12
1734604180000|2024-12-19 10:29:40|204043|203953|204048.3|203958.3|204054.5|203964.5|204041.4|203951.4|25
1734604190000|2024-12-19 10:29:50|204050.2|203960.2|204051.7|203961.7|204051.7|203961.7|204049.8|203959.8|7
1734604200000|2024-12-19 10:30:00|204055.3|203965.3|204023.2|203933.2|204090.9|204000.9|204015.9|203925.9|35
1734604210000|2024-12-19 10:30:10|204020.3|203930.3|203986.2|203896.2|204029.7|203939.7|203979.2|203889.2|22
1734604220000|2024-12-19 10:30:20|203975.9|203885.9|203981.5|203891.5|203988.1|203898.1|203970|203880|32
1734604230000|2024-12-19 10:30:30|203981.6|203891.6|203988.3|203898.3|203991.4|203901.4|203976.4|203886.4|15
1734604240000|2024-12-19 10:30:40|203987.9|203897.9|203979.9|203889.9|204000.6|203910.6|203965|203875|17
1734604250000|2024-12-19 10:30:50|203982.2|203892.2|203990.5|203900.5|203999|203909|203982.2|203892.2|20
1734604260000|2024-12-19 10:31:00|203986.4|203896.4|203996.2|203906.2|203996.2|203906.2|203985.1|203895.1|14
1734604270000|2024-12-19 10:31:10|203988.1|203898.1|203994|203904|203994|203904|203968.4|203878.4|31
1734604280000|2024-12-19 10:31:20|203992.8|203902.8|204007.3|203917.3|204009.8|203919.8|203988.2|203898.2|23
1734604290000|2024-12-19 10:31:30|204008.6|203918.6|203999.9|203909.9|204015.9|203925.9|203994|203904|26
1734604300000|2024-12-19 10:31:40|204000.3|203910.3|203995.1|203905.1|204004.9|203914.9|203988.2|203898.2|25
1734604310000|2024-12-19 10:31:50|203992|203902|203991.1|203901.1|204001.8|203911.8|203975.3|203885.3|33
1734604320000|2024-12-19 10:32:00|203991.7|203901.7|203977.4|203887.4|203992.4|203902.4|203962.4|203872.4|24
1734604330000|2024-12-19 10:32:10|203976.3|203886.3|203952.9|203862.9|203978.8|203888.8|203949.9|203859.9|14
1734604340000|2024-12-19 10:32:20|203954.8|203864.8|203900.1|203810.1|203957.4|203867.4|203891.8|203801.8|26
1734604350000|2024-12-19 10:32:30|203912.9|203822.9|203905.2|203815.2|203923.7|203833.7|203898.7|203808.7|27
1734604360000|2024-12-19 10:32:40|203908.1|203818.1|203911.2|203821.2|203911.2|203821.2|203902.9|203812.9|14
1734604370000|2024-12-19 10:32:50|203911.9|203821.9|203915.2|203825.2|203919.3|203829.3|203907.8|203817.8|20
1734604380000|2024-12-19 10:33:00|203915|203825|203908.7|203818.7|203917.1|203827.1|203908.7|203818.7|24
1734604390000|2024-12-19 10:33:10|203907.3|203817.3|203914.9|203824.9|203919.1|203829.1|203906.7|203816.7|27
1734604400000|2024-12-19 10:33:20|203928.2|203838.2|203917.3|203827.3|203928.2|203838.2|203911.5|203821.5|30
1734604410000|2024-12-19 10:33:30|203920.3|203830.3|203922.3|203832.3|203923.5|203833.5|203915|203825|36
1734604420000|2024-12-19 10:33:40|203923.5|203833.5|203886.5|203796.5|203935.7|203845.7|203884.6|203794.6|36
1734604430000|2024-12-19 10:33:50|203886.6|203796.6|203883.3|203793.3|203888.2|203798.2|203881.1|203791.1|23
1734604440000|2024-12-19 10:34:00|203883.8|203793.8|203884|203794|203884.1|203794.1|203882.5|203792.5|6
1734604450000|2024-12-19 10:34:10|203890.7|203800.7|203882.7|203792.7|203921.7|203831.7|203878.8|203788.8|30
1734604460000|2024-12-19 10:34:20|203884.5|203794.5|203819.6|203729.6|203884.5|203794.5|203814.6|203724.6|37
1734604470000|2024-12-19 10:34:30|203819.7|203729.7|203823.7|203733.7|203839|203749|203818.8|203728.8|17
1734604480000|2024-12-19 10:34:40|203823.6|203733.6|203804|203714|203823.6|203733.6|203802.3|203712.3|38
1734604490000|2024-12-19 10:34:50|203803|203713|203783.1|203693.1|203837|203747|203777.6|203687.6|25
1734604500000|2024-12-19 10:35:00|203782.1|203692.1|203790.8|203700.8|203803.1|203713.1|203781.4|203691.4|27
1734604510000|2024-12-19 10:35:10|203796.6|203706.6|203744.4|203654.4|203798.5|203708.5|203744.4|203654.4|28
1734604520000|2024-12-19 10:35:20|203744.6|203654.6|203751.4|203661.4|203772.5|203682.5|203732.1|203642.1|31
1734604530000|2024-12-19 10:35:30|203716.9|203626.9|203721.9|203631.9|203728.8|203638.8|203702.7|203612.7|22
1734604540000|2024-12-19 10:35:40|203722|203632|203719|203629|203722|203632|203711.9|203621.9|13
1734604550000|2024-12-19 10:35:50|203718.7|203628.7|203677.3|203587.3|203718.7|203628.7|203666.5|203576.5|18
1734604560000|2024-12-19 10:36:00|203683.8|203593.8|203700.4|203610.4|203700.4|203610.4|203682.8|203592.8|15
1734604570000|2024-12-19 10:36:10|203701.4|203611.4|203707.4|203617.4|203743.1|203624.5|203669.6|203579.6|26
1734604580000|2024-12-19 10:36:20|203710|203620|203741|203587.8|203746.3|203628.7|203708.1|203581.8|27
1734604590000|2024-12-19 10:36:30|203740.8|203587|203739.8|203586.8|203756.9|203651.1|203704.9|203579.8|29
1734604600000|2024-12-19 10:36:40|203697.1|203607.1|203669.7|203579.7|203697.1|203607.1|203667|203577|34
1734604610000|2024-12-19 10:36:50|203669|203579|203686.1|203596.1|203690.3|203600.3|203663.3|203573.3|29
1734604620000|2024-12-19 10:37:00|203684.9|203594.9|203722.4|203632.4|203722.4|203632.4|203678.4|203588.4|31
1734604630000|2024-12-19 10:37:10|203718.2|203628.2|203720.1|203630.1|203723|203633|203706.7|203616.7|34
1734604640000|2024-12-19 10:37:20|203720|203630|203719.9|203629.9|203722.9|203632.9|203716.3|203626.3|24
1734604650000|2024-12-19 10:37:30|203719.5|203629.5|203725.8|203635.8|203727.2|203637.2|203719.4|203629.4|10
1734604660000|2024-12-19 10:37:40|203726.2|203636.2|203750.1|203660.1|203752.2|203662.2|203726.1|203636.1|14
1734604670000|2024-12-19 10:37:50|203750|203660|203734.4|203644.4|203750|203660|203729.3|203639.3|12
1734604680000|2024-12-19 10:38:00|203734.5|203644.5|203737.8|203647.8|203737.8|203647.8|203734.5|203644.5|8
1734604690000|2024-12-19 10:38:10|203741.5|203651.5|203688.2|203598.2|203741.5|203651.5|203683.5|203593.5|26
1734604700000|2024-12-19 10:38:20|203687.8|203597.8|203682.8|203592.8|203690.4|203600.4|203675.1|203585.1|22
1734604710000|2024-12-19 10:38:30|203682.7|203592.7|203701|203611|203719|203629|203682.7|203592.7|15
1734604720000|2024-12-19 10:38:40|203703.3|203613.3|203713.3|203623.3|203713.3|203623.3|203703.3|203613.3|5
1734604730000|2024-12-19 10:38:50|203713.2|203623.2|203701.5|203611.5|203714.7|203624.7|203701.3|203611.3|13
1734604740000|2024-12-19 10:39:00|203707.8|203617.8|203694.8|203604.8|203711.6|203621.6|203694.3|203604.3|20
1734604750000|2024-12-19 10:39:10|203693.9|203603.9|203677.7|203587.7|203699.9|203609.9|203667.8|203577.8|30
1734604760000|2024-12-19 10:39:20|203677.8|203587.8|203679.3|203589.3|203680.1|203590.1|203677.8|203587.8|15
1734604770000|2024-12-19 10:39:30|203677.7|203587.7|203685.2|203595.2|203685.6|203595.6|203677.7|203587.7|5
1734604780000|2024-12-19 10:39:40|203687.2|203597.2|203685.5|203595.5|203687.2|203597.2|203681.6|203591.6|22
1734604790000|2024-12-19 10:39:50|203684.6|203594.6|203684.8|203594.8|203687.4|203597.4|203681.9|203591.9|13
1734604800000|2024-12-19 10:40:00|203687.6|203597.6|203658.2|203568.2|203703.2|203613.2|203657.3|203567.3|17
1734604810000|2024-12-19 10:40:10|203656.4|203566.4|203657.8|203567.8|203658.5|203568.5|203656.4|203566.4|13
1734604820000|2024-12-19 10:40:20|203657.7|203567.7|203657.7|203567.7|203658|203568|203656.6|203566.6|15
1734604830000|2024-12-19 10:40:30|203659.7|203569.7|203647.8|203557.8|203659.7|203569.7|203634.7|203544.7|22
1734604840000|2024-12-19 10:40:40|203647.2|203557.2|203643.2|203553.2|203648.2|203558.2|203640.5|203550.5|25
1734604850000|2024-12-19 10:40:50|203640.6|203550.6|203645.6|203555.6|203646.4|203556.4|203637.7|203547.7|26
1734604860000|2024-12-19 10:41:00|203642.2|203552.2|203642.2|203552.2|203644|203554|203637.9|203547.9|20
1734604870000|2024-12-19 10:41:10|203643.6|203553.6|203679.2|203589.2|203680.8|203590.8|203642.6|203552.6|16
1734604880000|2024-12-19 10:41:20|203679|203589|203677.3|203587.3|203679.8|203589.8|203674.5|203584.5|13
1734604890000|2024-12-19 10:41:30|203679.3|203589.3|203601.2|203511.2|203715.6|203625.6|203601.2|203511.2|18
1734604900000|2024-12-19 10:41:40|203586.8|203496.8|203584.5|203494.5|203609.5|203519.5|203573.6|203483.6|23
1734604910000|2024-12-19 10:41:50|203586.8|203496.8|203586.5|203496.5|203589.3|203499.3|203581.8|203491.8|21
1734604920000|2024-12-19 10:42:00|203586.2|203496.2|203588.6|203498.6|203588.6|203498.6|203579.7|203489.7|12
1734604930000|2024-12-19 10:42:10|203588.5|203498.5|203588.3|203498.3|203588.9|203498.9|203582.1|203492.1|24
1734604940000|2024-12-19 10:42:20|203584.3|203494.3|203589|203499|203589.7|203499.7|203584.3|203494.3|7
1734604950000|2024-12-19 10:42:30|203589.9|203499.9|203572.1|203482.1|203589.9|203499.9|203568.9|203478.9|12
1734604970000|2024-12-19 10:42:50|203573.8|203483.8|203532.3|203442.3|203573.8|203483.8|203525.9|203435.9|13
1734604980000|2024-12-19 10:43:00|203529.3|203439.3|203576.8|203486.8|203577|203487|203529.3|203439.3|15
1734604990000|2024-12-19 10:43:10|203576.9|203486.9|203616.7|203526.7|203619|203529|203576.9|203486.9|16
1734605000000|2024-12-19 10:43:20|203619.5|203529.5|203638.7|203548.7|203639.5|203549.5|203617|203527|9
1734605010000|2024-12-19 10:43:30|203638.9|203548.9|203638.7|203548.7|203638.9|203548.9|203638.7|203548.7|2
1734605020000|2024-12-19 10:43:40|203640.1|203550.1|203665.6|203575.6|203665.6|203575.6|203640.1|203550.1|5
1734605030000|2024-12-19 10:43:50|203667.9|203577.9|203669.6|203579.6|203673.3|203583.3|203667.9|203577.9|10
1734605040000|2024-12-19 10:44:00|203668.8|203578.8|203664.8|203574.8|203668.8|203578.8|203660.7|203570.7|6
1734605050000|2024-12-19 10:44:10|203665.8|203575.8|203664.9|203574.9|203665.8|203575.8|203664.9|203574.9|2
1734605060000|2024-12-19 10:44:20|203664.7|203574.7|203673|203583|203673.9|203583.9|203664.7|203574.7|10
1734605070000|2024-12-19 10:44:30|203670.7|203580.7|203673.1|203583.1|203673.8|203583.8|203667.5|203577.5|17
1734605080000|2024-12-19 10:44:40|203673.5|203583.5|203670|203580|203673.7|203583.7|203669.4|203579.4|17
1734605090000|2024-12-19 10:44:50|203668.4|203578.4|203670.1|203580.1|203673.3|203583.3|203666.8|203576.8|9
1734605100000|2024-12-19 10:45:00|203670.5|203580.5|203674.7|203584.7|203677.3|203587.3|203670.5|203580.5|7
1734605110000|2024-12-19 10:45:10|203673.5|203583.5|203738.2|203648.2|203757.8|203667.8|203673.5|203583.5|13
1734605120000|2024-12-19 10:45:20|203738.3|203648.3|203716.2|203626.2|203743.2|203653.2|203713|203623|26
1734605130000|2024-12-19 10:45:30|203716.3|203626.3|203707.5|203617.5|203718.3|203628.3|203707.5|203617.5|9
1734605140000|2024-12-19 10:45:40|203702.9|203612.9|203659.1|203569.1|203707.5|203617.5|203656.4|203566.4|17
1734605150000|2024-12-19 10:45:50|203656.4|203566.4|203669.3|203579.3|203671.7|203581.7|203655|203565|16
1734605160000|2024-12-19 10:46:00|203669.7|203579.7|203675.2|203585.2|203675.4|203585.4|203669.7|203579.7|20
1734605170000|2024-12-19 10:46:10|203675.1|203585.1|203654.5|203564.5|203682.6|203592.6|203654.5|203564.5|24
1734605180000|2024-12-19 10:46:20|203646.4|203556.4|203642|203552|203649.4|203559.4|203637.7|203547.7|21
1734605190000|2024-12-19 10:46:30|203641.6|203551.6|203655.3|203565.3|203656.8|203566.8|203641.6|203551.6|19
1734605200000|2024-12-19 10:46:40|203653.4|203563.4|203659|203569|203661.2|203571.2|203653.4|203563.4|12
1734605210000|2024-12-19 10:46:50|203657.8|203567.8|203659.2|203569.2|203660.7|203570.7|203657.6|203567.6|7
1734605220000|2024-12-19 10:47:00|203662.1|203572.1|203660.7|203570.7|203662.1|203572.1|203655.1|203565.1|15
1734605230000|2024-12-19 10:47:10|203663.3|203573.3|203738.6|203648.6|203764.2|203674.2|203663.3|203573.3|13
1734605240000|2024-12-19 10:47:20|203744.2|203654.2|203753.6|203663.6|203753.6|203663.6|203727.1|203637.1|20
1734605250000|2024-12-19 10:47:30|203753.2|203663.2|203739|203649|203753.6|203663.6|203733.1|203643.1|29
1734605260000|2024-12-19 10:47:40|203740.3|203650.3|203726.3|203636.3|203741|203651|203724.7|203634.7|14
1734605270000|2024-12-19 10:47:50|203724.5|203634.5|203719.5|203629.5|203724.5|203634.5|203717.5|203627.5|17
1734605280000|2024-12-19 10:48:00|203720.5|203630.5|203701.7|203611.7|203720.5|203630.5|203694.3|203604.3|12
1734605290000|2024-12-19 10:48:10|203700.4|203610.4|203696.2|203606.2|203705.8|203615.8|203695.4|203605.4|16
1734605300000|2024-12-19 10:48:20|203696.6|203606.6|203622.8|203532.8|203696.8|203606.8|203619.9|203529.9|22
1734605310000|2024-12-19 10:48:30|203609|203519|203611.9|203521.9|203619.5|203529.5|203609|203519|16
1734605320000|2024-12-19 10:48:40|203615.1|203525.1|203642.3|203552.3|203643.4|203553.4|203615.1|203525.1|20
1734605330000|2024-12-19 10:48:50|203644.7|203554.7|203632.1|203542.1|203644.7|203554.7|203631.9|203541.9|19
1734605340000|2024-12-19 10:49:00|203633.4|203543.4|203632.5|203542.5|203638.2|203548.2|203631.6|203541.6|15
1734605350000|2024-12-19 10:49:10|203634.4|203544.4|203621.2|203531.2|203634.4|203544.4|203617.7|203527.7|8
1734605360000|2024-12-19 10:49:20|203622.5|203532.5|203630.3|203540.3|203631.6|203541.6|203622.5|203532.5|6
1734605370000|2024-12-19 10:49:30|203631.3|203541.3|203630.2|203540.2|203631.4|203541.4|203625.1|203535.1|10
1734605380000|2024-12-19 10:49:40|203629.1|203539.1|203629.8|203539.8|203636.5|203546.5|203621.8|203531.8|23
1734605390000|2024-12-19 10:49:50|203630.9|203540.9|203618.5|203528.5|203630.9|203540.9|203618.5|203528.5|14
1734605400000|2024-12-19 10:50:00|203626.3|203536.3|203632|203542|203637.7|203547.7|203626.3|203536.3|19
1734605410000|2024-12-19 10:50:10|203637|203547|203640.6|203550.6|203640.6|203550.6|203637|203547|4
1734605420000|2024-12-19 10:50:20|203641.4|203551.4|203632.6|203542.6|203641.4|203551.4|203632.4|203542.4|4
1734605430000|2024-12-19 10:50:30|203630.5|203540.5|203589.8|203499.8|203630.5|203540.5|203578.1|203488.1|13
1734605440000|2024-12-19 10:50:40|203589.6|203499.6|203583.6|203493.6|203590.6|203500.6|203580.6|203490.6|19
1734605450000|2024-12-19 10:50:50|203583.4|203493.4|203582.7|203492.7|203583.6|203493.6|203581.7|203491.7|12
1734605460000|2024-12-19 10:51:00|203583.3|203493.3|203558.4|203468.4|203590.8|203500.8|203547.4|203457.4|18
1734605470000|2024-12-19 10:51:10|203556.1|203466.1|203556|203466|203560.7|203470.7|203555.8|203465.8|9
1734605480000|2024-12-19 10:51:20|203559.4|203469.4|203563.3|203473.3|203567.1|203477.1|203559.4|203469.4|12
1734605490000|2024-12-19 10:51:30|203562.9|203472.9|203563.7|203473.7|203563.9|203473.9|203562.9|203472.9|6
1734605500000|2024-12-19 10:51:40|203563.1|203473.1|203561.9|203471.9|203563.1|203473.1|203560.5|203470.5|9
1734605510000|2024-12-19 10:51:50|203561.5|203471.5|203560.1|203470.1|203561.7|203471.7|203560.1|203470.1|5
1734605520000|2024-12-19 10:52:00|203560.5|203470.5|203560.5|203470.5|203560.5|203470.5|203560.5|203470.5|1
1734605530000|2024-12-19 10:52:10|203560.7|203470.7|203563.7|203473.7|203563.7|203473.7|203560.7|203470.7|5
1734605540000|2024-12-19 10:52:20|203564|203474|203564|203474|203564.7|203474.7|203561.7|203471.7|10
1734605550000|2024-12-19 10:52:30|203563.7|203473.7|203561.5|203471.5|203564|203474|203560.9|203470.9|7
1734605560000|2024-12-19 10:52:40|203560.9|203470.9|203562.1|203472.1|203562.3|203472.3|203560.9|203470.9|4
1734605570000|2024-12-19 10:52:50|203562.3|203472.3|203632.9|203542.9|203636.2|203546.2|203562.3|203472.3|15
1734605580000|2024-12-19 10:53:00|203630.6|203540.6|203561.8|203471.8|203630.6|203540.6|203561.8|203471.8|21
1734605590000|2024-12-19 10:53:10|203561.9|203471.9|203560.7|203470.7|203561.9|203471.9|203560.6|203470.6|8
1734605600000|2024-12-19 10:53:20|203557.9|203467.9|203570.5|203480.5|203572.7|203482.7|203557.9|203467.9|11
1734605610000|2024-12-19 10:53:30|203571.3|203481.3|203563.6|203473.6|203571.3|203481.3|203547.3|203457.3|15
1734605620000|2024-12-19 10:53:40|203564.6|203474.6|203566.5|203476.5|203572.5|203482.5|203563.6|203473.6|12
1734605630000|2024-12-19 10:53:50|203569.7|203479.7|203580.5|203490.5|203581.9|203491.9|203563|203473|16
1734605640000|2024-12-19 10:54:00|203580.4|203490.4|203593.5|203503.5|203604.2|203514.2|203580.4|203490.4|24
1734605650000|2024-12-19 10:54:10|203592|203502|203614.9|203524.9|203617.3|203527.3|203578.8|203488.8|27
1734605660000|2024-12-19 10:54:20|203614.3|203524.3|203620.9|203530.9|203638.9|203548.9|203606.7|203516.7|21
1734605670000|2024-12-19 10:54:30|203620.3|203530.3|203615.1|203525.1|203620.3|203530.3|203609.6|203519.6|15
1734605680000|2024-12-19 10:54:40|203613.9|203523.9|203599.5|203509.5|203613.9|203523.9|203599.5|203509.5|8
1734605690000|2024-12-19 10:54:50|203601.9|203511.9|203615.1|203525.1|203616.2|203526.2|203598.3|203508.3|17
1734605700000|2024-12-19 10:55:00|203617.9|203527.9|203628|203538|203629.3|203539.3|203617.9|203527.9|19
1734605710000|2024-12-19 10:55:10|203629.1|203539.1|203617.6|203527.6|203629.1|203539.1|203615.8|203525.8|13
1734605720000|2024-12-19 10:55:20|203617.1|203527.1|203589.8|203499.8|203621.1|203531.1|203576.7|203486.7|23
1734605730000|2024-12-19 10:55:30|203589|203499|203592.1|203502.1|203592.5|203502.5|203587.6|203497.6|16
1734605740000|2024-12-19 10:55:40|203591.9|203501.9|203547.3|203457.3|203592.5|203502.5|203547.3|203457.3|19
1734605750000|2024-12-19 10:55:50|203556.8|203466.8|203561.1|203471.1|203561.1|203471.1|203555.8|203465.8|7
1734605760000|2024-12-19 10:56:00|203561.3|203471.3|203561.6|203471.6|203570.5|203480.5|203557.5|203467.5|12
1734605770000|2024-12-19 10:56:10|203560.5|203470.5|203558.9|203468.9|203560.5|203470.5|203558.7|203468.7|7
1734605780000|2024-12-19 10:56:20|203558.7|203468.7|203560.3|203470.3|203561.1|203471.1|203558.7|203468.7|7
1734605790000|2024-12-19 10:56:30|203560.7|203470.7|203561.1|203471.1|203561.3|203471.3|203560.3|203470.3|6
1734605800000|2024-12-19 10:56:40|203561.3|203471.3|203528.7|203438.7|203563.8|203473.8|203528.2|203438.2|14
1734605810000|2024-12-19 10:56:50|203527.7|203437.7|203530.8|203440.8|203532.3|203442.3|203522.7|203432.7|16
1734605820000|2024-12-19 10:57:00|203529.5|203439.5|203531|203441|203532.8|203442.8|203525|203435|14
1734605830000|2024-12-19 10:57:10|203530.4|203440.4|203531.7|203441.7|203535.6|203445.6|203523.9|203433.9|16
1734605840000|2024-12-19 10:57:20|203531.3|203441.3|203530.6|203440.6|203531.3|203441.3|203528.4|203438.4|8
1734605850000|2024-12-19 10:57:30|203530.8|203440.8|203567.3|203477.3|203571.2|203481.2|203530.3|203440.3|26
1734605860000|2024-12-19 10:57:40|203567.4|203477.4|203562.4|203472.4|203572|203482|203561.8|203471.8|25
1734605870000|2024-12-19 10:57:50|203564.6|203474.6|203565.3|203475.3|203565.3|203475.3|203556.2|203466.2|16
1734605880000|2024-12-19 10:58:00|203564.3|203474.3|203632.3|203542.3|203639.8|203549.8|203560.3|203470.3|15
1734605890000|2024-12-19 10:58:10|203631.7|203541.7|203643.8|203553.8|203649|203559|203628.9|203538.9|22
1734605900000|2024-12-19 10:58:20|203645.2|203555.2|203643.7|203553.7|203650.5|203560.5|203633.6|203543.6|26
1734605910000|2024-12-19 10:58:30|203644.4|203554.4|203658.2|203568.2|203666|203576|203644.4|203554.4|20
1734605920000|2024-12-19 10:58:40|203661.3|203571.3|203675|203585|203675.9|203585.9|203658.3|203568.3|21
1734605930000|2024-12-19 10:58:50|203673.4|203583.4|203674.6|203584.6|203674.6|203584.6|203673.4|203583.4|3
1734605940000|2024-12-19 10:59:00|203675.6|203585.6|203675.5|203585.5|203686.7|203596.7|203645.4|203555.4|27
1734605950000|2024-12-19 10:59:10|203676|203586|203684.9|203594.9|203687.1|203597.1|203671.3|203581.3|19
1734605960000|2024-12-19 10:59:20|203685.6|203595.6|203684.1|203594.1|203686.1|203596.1|203683|203593|14
1734605970000|2024-12-19 10:59:30|203682.8|203592.8|203682.8|203592.8|203697.2|203607.2|203680.3|203590.3|19
1734605980000|2024-12-19 10:59:40|203684.1|203594.1|203683|203593|203688.2|203598.2|203678|203588|19
1734605990000|2024-12-19 10:59:50|203680.4|203590.4|203677.6|203587.6|203687|203597|203677.6|203587.6|22
1734606000000|2024-12-19 11:00:00|203679.4|203589.4|203666.1|203576.1|203679.4|203589.4|203644.2|203554.2|25
1734606010000|2024-12-19 11:00:10|203664.1|203574.1|203659|203569|203664.1|203574.1|203657.5|203567.5|9
1734606020000|2024-12-19 11:00:20|203660.3|203570.3|203659.1|203569.1|203661.7|203571.7|203657.6|203567.6|14
1734606030000|2024-12-19 11:00:30|203660|203570|203659.7|203569.7|203661.4|203571.4|203657|203567|8
1734606040000|2024-12-19 11:00:40|203659.8|203569.8|203667.8|203577.8|203675.5|203585.5|203659.8|203569.8|20
1734606050000|2024-12-19 11:00:50|203667.7|203577.7|203671.5|203581.5|203678.7|203588.7|203664.9|203574.9|9
1734606060000|2024-12-19 11:01:00|203669.9|203579.9|203667.2|203577.2|203690.9|203619.3|203659|203573.9|25
1734606070000|2024-12-19 11:01:10|203667.4|203577.4|203665.1|203575.1|203667.4|203577.4|203661|203571|15
1734606080000|2024-12-19 11:01:20|203667|203577|203661|203571|203673.6|203583.6|203659|203569|23
1734606090000|2024-12-19 11:01:30|203658.8|203568.8|203644.9|203554.9|203663|203573|203637.2|203547.2|15
1734606100000|2024-12-19 11:01:40|203647.8|203557.8|203609.1|203519.1|203647.8|203557.8|203602.8|203512.8|21
1734606110000|2024-12-19 11:01:50|203608.9|203518.9|203615.3|203525.3|203619.4|203529.4|203608.3|203518.3|15
1734606120000|2024-12-19 11:02:00|203616.4|203526.4|203618.5|203528.5|203624|203534|203616.4|203526.4|8
1734606130000|2024-12-19 11:02:10|203620|203530|203617.3|203527.3|203621.5|203531.5|203610.5|203520.5|18
1734606140000|2024-12-19 11:02:20|203617.5|203527.5|203619.2|203529.2|203626.4|203536.4|203611.3|203521.3|19
1734606150000|2024-12-19 11:02:30|203619.4|203529.4|203619|203529|203620.9|203530.9|203619|203529|10
1734606160000|2024-12-19 11:02:40|203619.5|203529.5|203629.6|203539.6|203633.1|203543.1|203619.5|203529.5|12
1734606170000|2024-12-19 11:02:50|203627.9|203537.9|203623.9|203533.9|203629.9|203539.9|203620.9|203530.9|13
1734606180000|2024-12-19 11:03:00|203619.9|203529.9|203617.4|203527.4|203626.3|203536.3|203613.1|203523.1|17
1734606190000|2024-12-19 11:03:10|203613.1|203523.1|203623.9|203533.9|203626|203536|203613.1|203523.1|12
1734606200000|2024-12-19 11:03:20|203632.9|203542.9|203628|203538|203637.4|203547.4|203623.8|203533.8|23
1734606210000|2024-12-19 11:03:30|203628.2|203538.2|203638.1|203548.1|203638.1|203548.1|203628.2|203538.2|16
1734606220000|2024-12-19 11:03:40|203634.9|203544.9|203632.9|203542.9|203643.1|203553.1|203632.9|203542.9|16
1734606230000|2024-12-19 11:03:50|203633|203543|203632.7|203542.7|203638.1|203548.1|203627.5|203537.5|20
1734606240000|2024-12-19 11:04:00|203631.8|203541.8|203640.5|203550.5|203641.9|203551.9|203626.9|203536.9|24
1734606250000|2024-12-19 11:04:10|203639.9|203549.9|203656.1|203566.1|203687.7|203597.7|203637.3|203547.3|24
1734606260000|2024-12-19 11:04:20|203656.4|203566.4|203611.7|203521.7|203662.8|203572.8|203605.7|203515.7|22
1734606270000|2024-12-19 11:04:30|203612.7|203522.7|203622.9|203532.9|203622.9|203532.9|203607.9|203517.9|16
1734606280000|2024-12-19 11:04:40|203622.6|203532.6|203611.6|203521.6|203623.1|203533.1|203610.2|203520.2|19
1734606290000|2024-12-19 11:04:50|203613.1|203523.1|203606.5|203516.5|203613.4|203523.4|203604.4|203514.4|14
1734606300000|2024-12-19 11:05:00|203604.3|203514.3|203594.7|203504.7|203608|203518|203566|203476|32
1734606310000|2024-12-19 11:05:10|203593.2|203503.2|203598.8|203508.8|203601.4|203511.4|203584.6|203494.6|24
1734606320000|2024-12-19 11:05:20|203596.1|203506.1|203591.3|203501.3|203597|203507|203587.9|203497.9|21
1734606330000|2024-12-19 11:05:30|203587.9|203497.9|203593.5|203503.5|203594.4|203504.4|203584.3|203494.3|10
1734606340000|2024-12-19 11:05:40|203584.6|203494.6|203591.1|203501.1|203597.2|203507.2|203584.6|203494.6|19
1734606350000|2024-12-19 11:05:50|203593.6|203503.6|203595.6|203505.6|203604.7|203514.7|203592.6|203502.6|23
1734606360000|2024-12-19 11:06:00|203592.5|203502.5|203584.4|203494.4|203595.3|203505.3|203578.6|203488.6|9
1734606370000|2024-12-19 11:06:10|203581.1|203491.1|203589.1|203499.1|203595.5|203505.5|203580.5|203490.5|11
1734606380000|2024-12-19 11:06:20|203583.4|203493.4|203599.5|203509.5|203607.4|203517.4|203573.3|203483.3|21
1734606390000|2024-12-19 11:06:30|203597.8|203507.8|203591.8|203501.8|203601.8|203511.8|203590.8|203500.8|28
1734606400000|2024-12-19 11:06:40|203590.6|203500.6|203579.1|203489.1|203590.6|203500.6|203579.1|203489.1|11
1734606410000|2024-12-19 11:06:50|203577.7|203487.7|203569|203479|203578.2|203488.2|203569|203479|13
1734606420000|2024-12-19 11:07:00|203567.8|203477.8|203556.1|203466.1|203567.8|203477.8|203545.7|203455.7|31
1734606430000|2024-12-19 11:07:10|203556.3|203466.3|203556.2|203466.2|203559.6|203469.6|203545.5|203455.5|20
1734606440000|2024-12-19 11:07:20|203555.1|203465.1|203550.1|203460.1|203558.4|203468.4|203548.7|203458.7|20
1734606450000|2024-12-19 11:07:30|203548.7|203458.7|203560.3|203470.3|203561.3|203471.3|203543.8|203453.8|25
1734606460000|2024-12-19 11:07:40|203559.2|203469.2|203552.6|203462.6|203562.7|203472.7|203543.3|203453.3|21
1734606470000|2024-12-19 11:07:50|203553.3|203463.3|203576.2|203486.2|203580.9|203490.9|203542.4|203452.4|15
1734606480000|2024-12-19 11:08:00|203574.6|203484.6|203573|203483|203587.6|203497.6|203567.9|203477.9|23
1734606490000|2024-12-19 11:08:10|203558.9|203468.9|203566.6|203476.6|203573|203483|203558.9|203468.9|36
1734606500000|2024-12-19 11:08:20|203567.5|203477.5|203576.3|203486.3|203595.1|203505.1|203566.1|203476.1|31
1734606510000|2024-12-19 11:08:30|203576.8|203486.8|203575.1|203485.1|203576.8|203486.8|203571.2|203481.2|8
1734606520000|2024-12-19 11:08:40|203572.9|203482.9|203569.9|203479.9|203576.1|203486.1|203555.1|203465.1|34
1734606530000|2024-12-19 11:08:50|203569.2|203479.2|203593.3|203503.3|203593.3|203503.3|203565.6|203475.6|20
1734606540000|2024-12-19 11:09:00|203593.7|203503.7|203590.7|203500.7|203597.6|203507.6|203583.3|203493.3|21
1734606550000|2024-12-19 11:09:10|203594.4|203504.4|203593.7|203503.7|203595.2|203505.2|203586.9|203496.9|13
1734606560000|2024-12-19 11:09:20|203588.1|203498.1|203572|203482|203588.1|203498.1|203567.8|203477.8|29
1734606570000|2024-12-19 11:09:30|203572.6|203482.6|203526.3|203436.3|203575.5|203485.5|203524.2|203434.2|38
1734606580000|2024-12-19 11:09:40|203527.1|203437.1|203529.6|203439.6|203529.6|203439.6|203527.1|203437.1|3
1734606590000|2024-12-19 11:09:50|203528.5|203438.5|203472.3|203382.3|203533.6|203443.6|203462.5|203372.5|28
1734606600000|2024-12-19 11:10:00|203471.8|203381.8|203446.7|203356.7|203472|203382|203422.9|203332.9|31
1734606610000|2024-12-19 11:10:10|203447.6|203357.6|203457.5|203367.5|203463.5|203373.5|203447.2|203357.2|29
1734606620000|2024-12-19 11:10:20|203457.1|203367.1|203458.4|203368.4|203465.2|203375.2|203456.4|203366.4|11
1734606630000|2024-12-19 11:10:30|203458.6|203368.6|203461.8|203371.8|203463.2|203373.2|203457.4|203367.4|11
1734606640000|2024-12-19 11:10:40|203463.2|203373.2|203460|203370|203473.2|203383.2|203454.5|203364.5|13
1734606650000|2024-12-19 11:10:50|203458.9|203368.9|203486.7|203396.7|203487.8|203397.8|203458.9|203368.9|20
1734606660000|2024-12-19 11:11:00|203490.6|203400.6|203493.4|203403.4|203506.2|203416.2|203483|203393|34
1734606670000|2024-12-19 11:11:10|203493.6|203403.6|203494.9|203404.9|203512.4|203422.4|203491.8|203401.8|35
1734606680000|2024-12-19 11:11:20|203488.5|203398.5|203496.3|203406.3|203496.3|203406.3|203488.5|203398.5|16
1734606690000|2024-12-19 11:11:30|203494.3|203404.3|203494.2|203404.2|203499.4|203409.4|203492.3|203402.3|28
1734606700000|2024-12-19 11:11:40|203494.4|203404.4|203488.4|203398.4|203494.4|203404.4|203464.7|203374.7|20
1734606710000|2024-12-19 11:11:50|203488.2|203398.2|203479|203389|203488.8|203398.8|203477|203387|28
1734606720000|2024-12-19 11:12:00|203478.4|203388.4|203460.9|203370.9|203478.4|203388.4|203458.3|203368.3|13
1734606730000|2024-12-19 11:12:10|203460.7|203370.7|203460.7|203370.7|203460.7|203370.7|203460.7|203370.7|1
1734606740000|2024-12-19 11:12:20|203463.6|203373.6|203490.6|203400.6|203492|203402|203453.8|203363.8|26
1734606750000|2024-12-19 11:12:30|203491.1|203401.1|203487.8|203397.8|203491.4|203401.4|203481.3|203391.3|25
1734606760000|2024-12-19 11:12:40|203486.7|203396.7|203493.9|203403.9|203493.9|203403.9|203486.7|203396.7|28
1734606770000|2024-12-19 11:12:50|203495.4|203405.4|203493|203403|203497.1|203407.1|203488|203398|27
1734606780000|2024-12-19 11:13:00|203491|203401|203494.3|203404.3|203498.9|203408.9|203491|203401|33
1734606790000|2024-12-19 11:13:10|203492.8|203402.8|203494.3|203404.3|203494.8|203404.8|203490.7|203400.7|21
1734606800000|2024-12-19 11:13:20|203492.1|203402.1|203488.2|203398.2|203492.1|203402.1|203476|203386|25
1734606810000|2024-12-19 11:13:30|203472|203382|203477.1|203387.1|203481.1|203391.1|203472|203382|22
1734606820000|2024-12-19 11:13:40|203476.3|203386.3|203481.2|203391.2|203483.8|203393.8|203473.6|203383.6|17
1734606830000|2024-12-19 11:13:50|203482.4|203392.4|203482.5|203392.5|203482.5|203392.5|203477.5|203387.5|4
1734606840000|2024-12-19 11:14:00|203481.3|203391.3|203481.3|203391.3|203481.3|203391.3|203481.3|203391.3|1
1734606850000|2024-12-19 11:14:10|203483.5|203393.5|203451.1|203361.1|203483.5|203393.5|203428.5|203338.5|30
1734606860000|2024-12-19 11:14:20|203450.1|203360.1|203454.5|203364.5|203462.2|203372.2|203450.1|203360.1|33
1734606870000|2024-12-19 11:14:30|203455.8|203365.8|203470.1|203380.1|203476.8|203386.8|203449.7|203359.7|32
1734606880000|2024-12-19 11:14:40|203470.6|203380.6|203477.5|203387.5|203479.2|203389.2|203466.3|203376.3|18
1734606890000|2024-12-19 11:14:50|203477.4|203387.4|203476.9|203386.9|203483.3|203393.3|203462.6|203372.6|27
1734606900000|2024-12-19 11:15:00|203475.5|203385.5|203470.7|203380.7|203479.9|203389.9|203459.5|203369.5|29
1734606910000|2024-12-19 11:15:10|203470.9|203380.9|203463.9|203373.9|203474.4|203384.4|203461.8|203371.8|19
1734606920000|2024-12-19 11:15:20|203464.1|203374.1|203456.3|203366.3|203464.6|203374.6|203456.1|203366.1|10
1734606930000|2024-12-19 11:15:30|203445.2|203355.2|203465.7|203375.7|203465.7|203375.7|203445.2|203355.2|16
1734606940000|2024-12-19 11:15:40|203464.3|203374.3|203465.2|203375.2|203467.9|203377.9|203458.1|203368.1|15
1734606950000|2024-12-19 11:15:50|203464.3|203374.3|203477.3|203387.3|203489.9|203399.9|203464.3|203374.3|28
1734606960000|2024-12-19 11:16:00|203477.4|203387.4|203477.9|203387.9|203481.8|203391.8|203472.1|203382.1|20
1734606970000|2024-12-19 11:16:10|203479.3|203389.3|203477.6|203387.6|203480.7|203390.7|203468|203378|24
1734606980000|2024-12-19 11:16:20|203477.5|203387.5|203457.1|203367.1|203477.5|203387.5|203455.8|203365.8|28
1734606990000|2024-12-19 11:16:30|203459.6|203369.6|203462.2|203372.2|203479.7|203389.7|203458.7|203368.7|25
1734607000000|2024-12-19 11:16:40|203465.8|203375.8|203458.4|203368.4|203466.5|203376.5|203458.4|203368.4|15
1734607010000|2024-12-19 11:16:50|203459.3|203369.3|203474.1|203384.1|203482.5|203392.5|203459.3|203369.3|15
1734607020000|2024-12-19 11:17:00|203475.1|203385.1|203464.9|203374.9|203481.6|203391.6|203463.1|203373.1|20
1734607030000|2024-12-19 11:17:10|203464|203374|203467.1|203377.1|203476.4|203386.4|203463.1|203373.1|20
1734607040000|2024-12-19 11:17:20|203468.1|203378.1|203466.5|203376.5|203468.1|203378.1|203466.4|203376.4|7
1734607050000|2024-12-19 11:17:30|203467.3|203377.3|203478|203388|203489|203399|203467.3|203377.3|18
1734607060000|2024-12-19 11:17:40|203480|203390|203469.6|203379.6|203486|203396|203469.6|203379.6|18
1734607070000|2024-12-19 11:17:50|203471.8|203381.8|203445.8|203355.8|203475.9|203385.9|203439|203349|32
1734607080000|2024-12-19 11:18:00|203445|203355|203444.7|203354.7|203447.7|203357.7|203441.7|203351.7|24
1734607090000|2024-12-19 11:18:10|203443.8|203353.8|203423.2|203333.2|203443.8|203353.8|203422.6|203332.6|13
1734607100000|2024-12-19 11:18:20|203425.3|203335.3|203418.9|203328.9|203425.3|203335.3|203417.4|203327.4|10
1734607110000|2024-12-19 11:18:30|203418.7|203328.7|203402.4|203312.4|203423.6|203333.6|203389.8|203299.8|27
1734607120000|2024-12-19 11:18:40|203409.5|203319.5|203407.2|203317.2|203409.5|203319.5|203400.7|203310.7|18
1734607130000|2024-12-19 11:18:50|203407.6|203317.6|203394.6|203304.6|203408.6|203318.6|203393|203303|18
1734607140000|2024-12-19 11:19:00|203390.2|203300.2|203377.9|203287.9|203390.2|203300.2|203376|203286|24
1734607150000|2024-12-19 11:19:10|203377.8|203287.8|203381.9|203291.9|203382.2|203292.2|203377.8|203287.8|15
1734607160000|2024-12-19 11:19:20|203382|203292|203387.8|203297.8|203390.3|203300.3|203380.6|203290.6|19
1734607170000|2024-12-19 11:19:30|203386.9|203296.9|203378.1|203288.1|203388|203298|203375.4|203285.4|14
1734607180000|2024-12-19 11:19:40|203378.2|203288.2|203384.7|203294.7|203392.5|203302.5|203378.2|203288.2|24
1734607190000|2024-12-19 11:19:50|203384.3|203294.3|203387|203297|203391.6|203301.6|203383.7|203293.7|23
1734607200000|2024-12-19 11:20:00|203388.4|203298.4|203387.1|203297.1|203395.8|203305.8|203386.1|203296.1|17
1734607210000|2024-12-19 11:20:10|203388.1|203298.1|203400.1|203310.1|203400.3|203310.3|203383.6|203293.6|19
1734607220000|2024-12-19 11:20:20|203399.7|203309.7|203395.7|203305.7|203399.7|203309.7|203392.7|203302.7|14
1734607230000|2024-12-19 11:20:30|203399.4|203309.4|203423.7|203333.7|203446.6|203356.6|203394.9|203304.9|22
1734607240000|2024-12-19 11:20:40|203423.8|203333.8|203425.7|203335.7|203426.2|203336.2|203421.3|203331.3|21
1734607250000|2024-12-19 11:20:50|203423.1|203333.1|203415.9|203325.9|203426.2|203336.2|203414.6|203324.6|29
1734607260000|2024-12-19 11:21:00|203419|203329|203446.3|203356.3|203450.4|203360.4|203415.8|203325.8|30
1734607270000|2024-12-19 11:21:10|203447.6|203357.6|203444.9|203354.9|203450.5|203360.5|203439.3|203349.3|23
1734607280000|2024-12-19 11:21:20|203446.4|203356.4|203459.9|203369.9|203461.5|203371.5|203446.4|203356.4|16
1734607290000|2024-12-19 11:21:30|203459.6|203369.6|203454|203364|203462.6|203372.6|203448.6|203358.6|29
1734607300000|2024-12-19 11:21:40|203456.7|203366.7|203457.2|203367.2|203458.9|203368.9|203454.8|203364.8|18
1734607310000|2024-12-19 11:21:50|203458.2|203368.2|203464.2|203374.2|203465.5|203375.5|203457.5|203367.5|14
1734607320000|2024-12-19 11:22:00|203436.3|203346.3|203460.1|203370.1|203461.1|203371.1|203436.3|203346.3|14
1734607330000|2024-12-19 11:22:10|203463|203373|203458.6|203368.6|203470.6|203380.6|203439.6|203349.6|19
1734607340000|2024-12-19 11:22:20|203455.1|203365.1|203466.6|203376.6|203468.1|203378.1|203454.7|203364.7|17
1734607350000|2024-12-19 11:22:30|203467.1|203377.1|203459.8|203369.8|203467.2|203377.2|203455.1|203365.1|19
1734607360000|2024-12-19 11:22:40|203462.5|203372.5|203451.6|203361.6|203462.5|203372.5|203451.6|203361.6|15
1734607370000|2024-12-19 11:22:50|203455.2|203365.2|203448.1|203358.1|203456|203366|203430.3|203340.3|28
1734607380000|2024-12-19 11:23:00|203452.1|203362.1|203450.5|203360.5|203454.4|203364.4|203446.5|203356.5|16
1734607390000|2024-12-19 11:23:10|203452.1|203362.1|203453.2|203363.2|203455.8|203365.8|203412.5|203322.5|25
1734607400000|2024-12-19 11:23:20|203452.4|203362.4|203415.1|203325.1|203465.7|203375.7|203409.5|203319.5|26
1734607410000|2024-12-19 11:23:30|203416.6|203326.6|203402.1|203312.1|203416.6|203326.6|203399.9|203309.9|14
1734607420000|2024-12-19 11:23:40|203401.1|203311.1|203400.5|203310.5|203403.7|203313.7|203399.9|203309.9|17
1734607430000|2024-12-19 11:23:50|203403|203313|203404.1|203314.1|203404.7|203314.7|203400.6|203310.6|15
1734607440000|2024-12-19 11:24:00|203403.1|203313.1|203393.6|203303.6|203403.1|203313.1|203391.8|203301.8|16
1734607450000|2024-12-19 11:24:10|203393.2|203303.2|203397.7|203307.7|203397.7|203307.7|203393.2|203303.2|6
1734607460000|2024-12-19 11:24:20|203396.7|203306.7|203394.6|203304.6|203397.7|203307.7|203394.6|203304.6|10
1734607470000|2024-12-19 11:24:30|203393.8|203303.8|203394|203304|203394.2|203304.2|203393.2|203303.2|6
1734607480000|2024-12-19 11:24:40|203393.8|203303.8|203394|203304|203395|203305|203393.6|203303.6|9
1734607490000|2024-12-19 11:24:50|203394.8|203304.8|203394.4|203304.4|203396.4|203306.4|203393.6|203303.6|6
1734607500000|2024-12-19 11:25:00|203396|203306|203353.1|203263.1|203396|203306|203332.7|203262.9|17
1734607510000|2024-12-19 11:25:10|203354|203264|203364.3|203274.3|203366.3|203276.3|203354|203264|15
1734607520000|2024-12-19 11:25:20|203364.1|203274.1|203362.1|203272.1|203364.3|203274.3|203362.1|203272.1|6
1734607530000|2024-12-19 11:25:30|203362.3|203272.3|203362.5|203272.5|203363.5|203273.5|203362.1|203272.1|7
1734607540000|2024-12-19 11:25:40|203363.7|203273.7|203363.4|203273.4|203364.3|203274.3|203362.5|203272.5|12
1734607550000|2024-12-19 11:25:50|203365.7|203275.7|203338.6|203248.6|203395.1|203305.1|203335.4|203245.4|25
1734607560000|2024-12-19 11:26:00|203338.8|203248.8|203334.1|203244.1|203338.8|203248.8|203330.5|203240.5|14
1734607570000|2024-12-19 11:26:10|203334.8|203244.8|203355.4|203265.4|203355.5|203265.5|203334.8|203244.8|3
1734607580000|2024-12-19 11:26:20|203355|203265|203357.9|203267.9|203357.9|203267.9|203354.3|203264.3|10
1734607590000|2024-12-19 11:26:30|203357.4|203267.4|203368.5|203278.5|203368.5|203278.5|203357.4|203267.4|6
1734607600000|2024-12-19 11:26:40|203368.2|203278.2|203368.6|203278.6|203368.6|203278.6|203368.2|203278.2|2
1734607610000|2024-12-19 11:26:50|203368.5|203278.5|203410.4|203320.4|203410.4|203320.4|203368.2|203278.2|12
1734607620000|2024-12-19 11:27:00|203410.5|203320.5|203410.3|203320.3|203410.5|203320.5|203409.8|203319.8|8
1734607630000|2024-12-19 11:27:10|203409.7|203319.7|203410.4|203320.4|203410.4|203320.4|203409.7|203319.7|4
1734607640000|2024-12-19 11:27:20|203410.3|203320.3|203391.4|203301.4|203410.3|203320.3|203372.3|203282.3|17
1734607650000|2024-12-19 11:27:30|203391.1|203301.1|203388.3|203298.3|203394.8|203304.8|203388.3|203298.3|14
1734607660000|2024-12-19 11:27:40|203388.7|203298.7|203399.6|203309.6|203399.6|203309.6|203386.8|203296.8|10
1734607670000|2024-12-19 11:27:50|203399.5|203309.5|203398.2|203308.2|203404.5|203314.5|203398.2|203308.2|4
1734607680000|2024-12-19 11:28:00|203398.7|203308.7|203396.5|203306.5|203398.7|203308.7|203393.3|203303.3|13
1734607690000|2024-12-19 11:28:10|203397|203307|203407|203317|203408.6|203318.6|203397|203307|17
1734607700000|2024-12-19 11:28:20|203402.2|203312.2|203389.4|203299.4|203402.2|203312.2|203380.9|203290.9|9
1734607710000|2024-12-19 11:28:30|203389.3|203299.3|203395.9|203305.9|203395.9|203305.9|203378.7|203288.7|7
1734607720000|2024-12-19 11:28:40|203381.8|203291.8|203388.9|203298.9|203388.9|203298.9|203381|203291|15
1734607730000|2024-12-19 11:28:50|203388.5|203298.5|203389|203299|203389|203299|203380.8|203290.8|5
1734607740000|2024-12-19 11:29:00|203388.7|203298.7|203410.2|203320.2|203410.7|203320.7|203388.3|203298.3|11
1734607750000|2024-12-19 11:29:10|203409.2|203319.2|203411.2|203321.2|203411.2|203321.2|203409.2|203319.2|12
1734607760000|2024-12-19 11:29:20|203410.2|203320.2|203368.9|203278.9|203410.2|203320.2|203364.5|203274.5|11
1734607770000|2024-12-19 11:29:30|203368.6|203278.6|203369.3|203279.3|203369.7|203279.7|203368.6|203278.6|16
1734607780000|2024-12-19 11:29:40|203369.1|203279.1|203390|203300|203390.1|203300.1|203360.6|203270.6|20
1734607790000|2024-12-19 11:29:50|203390.1|203300.1|203390.8|203300.8|203395.5|203305.5|203382.9|203292.9|11
1734607800000|2024-12-19 11:30:00|203391.2|203301.2|203399.2|203309.2|203401.6|203311.6|203391.2|203301.2|11
1734607810000|2024-12-19 11:30:10|203398.9|203308.9|203407.1|203317.1|203409.3|203319.3|203398.9|203308.9|14
1734607820000|2024-12-19 11:30:20|203407.5|203317.5|203409|203319|203410.8|203320.8|203407.5|203317.5|14
1734607830000|2024-12-19 11:30:30|203408.2|203318.2|203409|203319|203409.6|203319.6|203408.2|203318.2|8
1734607840000|2024-12-19 11:30:40|203408.7|203318.7|203408.2|203318.2|203409|203319|203407|203317|9
1734607850000|2024-12-19 11:30:50|203407.7|203317.7|203456.5|203366.5|203456.5|203366.5|203407.3|203317.3|20
1734607860000|2024-12-19 11:31:00|203456.9|203366.9|203456.7|203366.7|203456.9|203366.9|203456.3|203366.3|6
1734607870000|2024-12-19 11:31:10|203457.3|203367.3|203457.2|203367.2|203457.6|203367.6|203457.2|203367.2|3
1734607880000|2024-12-19 11:31:20|203456.9|203366.9|203456.5|203366.5|203457.4|203367.4|203456.5|203366.5|4
1734607890000|2024-12-19 11:31:30|203457.1|203367.1|203457.1|203367.1|203457.1|203367.1|203457.1|203367.1|1
1734607900000|2024-12-19 11:31:40|203457.7|203367.7|203457.7|203367.7|203457.7|203367.7|203457.7|203367.7|1
1734607910000|2024-12-19 11:31:50|203457.1|203367.1|203458|203368|203458|203368|203457.1|203367.1|2
1734607920000|2024-12-19 11:32:00|203458.4|203368.4|203450.6|203360.6|203459.3|203369.3|203450.5|203360.5|9
1734607930000|2024-12-19 11:32:10|203450.5|203360.5|203448.8|203358.8|203451.3|203361.3|203446|203356|13
1734607940000|2024-12-19 11:32:20|203449.3|203359.3|203438.2|203348.2|203449.3|203359.3|203432.4|203342.4|14
1734607950000|2024-12-19 11:32:30|203439.6|203349.6|203449.9|203359.9|203450.3|203360.3|203437.7|203347.7|11
1734607960000|2024-12-19 11:32:40|203450.4|203360.4|203455|203365|203456.1|203366.1|203450.4|203360.4|8
1734607970000|2024-12-19 11:32:50|203456|203366|203461.3|203371.3|203461.3|203371.3|203456|203366|6
1734607980000|2024-12-19 11:33:00|203460.5|203370.5|203463.9|203373.9|203464.3|203374.3|203455.1|203365.1|7
1734607990000|2024-12-19 11:33:10|203464.4|203374.4|203417.3|203327.3|203486.3|203396.3|203417.3|203327.3|18
1734608000000|2024-12-19 11:33:20|203417.9|203327.9|203407.4|203317.4|203417.9|203327.9|203406.9|203316.9|9
1734608010000|2024-12-19 11:33:30|203408.6|203318.6|203400.5|203310.5|203408.6|203318.6|203400|203310|8
1734608020000|2024-12-19 11:33:40|203401.4|203311.4|203417.5|203327.5|203417.5|203327.5|203400.8|203310.8|7
1734608030000|2024-12-19 11:33:50|203418|203328|203416|203326|203418|203328|203415.2|203325.2|8
1734608040000|2024-12-19 11:34:00|203415.2|203325.2|203369.9|203279.9|203421.5|203331.5|203365|203275|11
1734608050000|2024-12-19 11:34:10|203371.2|203281.2|203370.2|203280.2|203374.1|203284.1|203369.9|203279.9|7
1734608060000|2024-12-19 11:34:20|203370.9|203280.9|203372.9|203282.9|203372.9|203282.9|203370.9|203280.9|2
1734608070000|2024-12-19 11:34:30|203369.9|203279.9|203369.9|203279.9|203369.9|203279.9|203369.9|203279.9|1
1734608090000|2024-12-19 11:34:50|203370.4|203280.4|203369.9|203279.9|203370.4|203280.4|203369.9|203279.9|2
1734608100000|2024-12-19 11:35:00|203370.5|203280.5|203374.2|203284.2|203374.8|203284.8|203370.5|203280.5|7
1734608110000|2024-12-19 11:35:10|203374.4|203284.4|203381.9|203291.9|203381.9|203291.9|203374.4|203284.4|7
1734608120000|2024-12-19 11:35:20|203381.8|203291.8|203381.7|203291.7|203381.9|203291.9|203380.8|203290.8|5
1734608130000|2024-12-19 11:35:30|203382.1|203292.1|203381.8|203291.8|203382.1|203292.1|203381.8|203291.8|2
1734608140000|2024-12-19 11:35:40|203380.7|203290.7|203380.7|203290.7|203382.4|203292.4|203380.7|203290.7|3
1734608160000|2024-12-19 11:36:00|203381|203291|203371.1|203281.1|203381|203291|203371.1|203281.1|15
1734608170000|2024-12-19 11:36:10|203370.7|203280.7|203369.8|203279.8|203371.1|203281.1|203358|203268|21
1734608180000|2024-12-19 11:36:20|203369.4|203279.4|203375.8|203285.8|203375.9|203285.9|203368.8|203278.8|20
1734608190000|2024-12-19 11:36:30|203375.9|203285.9|203375.6|203285.6|203376.2|203286.2|203375.4|203285.4|6
1734608200000|2024-12-19 11:36:40|203375.4|203285.4|203376.3|203286.3|203379.5|203289.5|203374.8|203284.8|17
1734608210000|2024-12-19 11:36:50|203375.6|203285.6|203359.1|203269.1|203376.4|203286.4|203350.5|203260.5|17
1734608220000|2024-12-19 11:37:00|203355.3|203265.3|203348.6|203258.6|203358.7|203268.7|203346.1|203256.1|11
1734608230000|2024-12-19 11:37:10|203349.3|203259.3|203354.4|203264.4|203355.3|203265.3|203348.7|203258.7|18
1734608240000|2024-12-19 11:37:20|203354.3|203264.3|203351.9|203261.9|203355.5|203265.5|203351.9|203261.9|12
1734608250000|2024-12-19 11:37:30|203351.8|203261.8|203350.7|203260.7|203356.8|203266.8|203350.5|203260.5|21
1734608260000|2024-12-19 11:37:40|203354.7|203264.7|203359.3|203269.3|203359.5|203269.5|203352.3|203262.3|18
1734608270000|2024-12-19 11:37:50|203359.4|203269.4|203359.4|203269.4|203364.9|203274.9|203359|203269|13
1734608280000|2024-12-19 11:38:00|203353.3|203263.3|203333.7|203243.7|203357.1|203267.1|203329.7|203239.7|23
1734608290000|2024-12-19 11:38:10|203333.6|203243.6|203326.6|203236.6|203337.8|203247.8|203309|203219|15
1734608300000|2024-12-19 11:38:20|203327.8|203237.8|203331.3|203241.3|203331.5|203241.5|203324.9|203234.9|18
1734608310000|2024-12-19 11:38:30|203331.1|203241.1|203327.4|203237.4|203331.8|203241.8|203327.4|203237.4|19
1734608320000|2024-12-19 11:38:40|203331.8|203241.8|203330.8|203240.8|203335.8|203245.8|203327.4|203237.4|25
1734608330000|2024-12-19 11:38:50|203331.7|203241.7|203331.2|203241.2|203331.7|203241.7|203331.2|203241.2|4
1734608340000|2024-12-19 11:39:00|203332.8|203242.8|203323.4|203233.4|203335.2|203245.2|203318.6|203228.6|12
1734608350000|2024-12-19 11:39:10|203323|203233|203324|203234|203328.7|203238.7|203323|203233|8
1734608360000|2024-12-19 11:39:20|203323.8|203233.8|203325.1|203235.1|203325.1|203235.1|203314.3|203224.3|8
1734608370000|2024-12-19 11:39:30|203325.3|203235.3|203327.8|203237.8|203327.8|203237.8|203325.1|203235.1|4
1734608380000|2024-12-19 11:39:40|203328.3|203238.3|203326|203236|203336.8|203246.8|203326|203236|19
1734608390000|2024-12-19 11:39:50|203326.4|203236.4|203325|203235|203326.4|203236.4|203322.5|203232.5|6
1734608400000|2024-12-19 11:40:00|203322.2|203232.2|203363.8|203273.8|203363.8|203273.8|203322.2|203232.2|12
1734608410000|2024-12-19 11:40:10|203369.8|203279.8|203383|203293|203397.8|203307.8|203360.1|203270.1|33
1734608420000|2024-12-19 11:40:20|203384.1|203294.1|203379.4|203289.4|203387.6|203297.6|203370.6|203280.6|21
1734608430000|2024-12-19 11:40:30|203372.7|203282.7|203317.3|203227.3|203372.7|203282.7|203312.1|203222.1|24
1734608440000|2024-12-19 11:40:40|203318.3|203228.3|203321.3|203231.3|203326.4|203236.4|203318.3|203228.3|15
1734608450000|2024-12-19 11:40:50|203318.3|203228.3|203322.8|203232.8|203327.7|203237.7|203317.7|203227.7|22
1734608460000|2024-12-19 11:41:00|203324.8|203234.8|203327|203237|203333|203243|203319|203229|23
1734608470000|2024-12-19 11:41:10|203326.4|203236.4|203326.9|203236.9|203330.5|203240.5|203322.1|203232.1|15
1734608480000|2024-12-19 11:41:20|203325.4|203235.4|203338.2|203248.2|203343.7|203253.7|203325.2|203235.2|16
1734608490000|2024-12-19 11:41:30|203338|203248|203331.5|203241.5|203338|203248|203323.4|203233.4|23
1734608500000|2024-12-19 11:41:40|203331.7|203241.7|203338.7|203248.7|203340.7|203250.7|203330.8|203240.8|21
1734608510000|2024-12-19 11:41:50|203336.4|203246.4|203349.7|203259.7|203349.7|203259.7|203334.5|203244.5|16
1734608520000|2024-12-19 11:42:00|203348.8|203258.8|203353.2|203263.2|203358.7|203268.7|203335.8|203245.8|35
1734608530000|2024-12-19 11:42:10|203353.4|203263.4|203358.8|203268.8|203364.5|203274.5|203347.1|203257.1|23
1734608540000|2024-12-19 11:42:20|203359|203269|203355|203265|203366.4|203276.4|203353|203263|25
1734608550000|2024-12-19 11:42:30|203358.8|203268.8|203357|203267|203358.8|203268.8|203352.7|203262.7|16
1734608560000|2024-12-19 11:42:40|203359.1|203269.1|203381.6|203291.6|203388.5|203298.5|203358.7|203268.7|24
1734608570000|2024-12-19 11:42:50|203381.2|203291.2|203374.9|203284.9|203390.1|203300.1|203373.7|203283.7|25
1734608580000|2024-12-19 11:43:00|203373.9|203283.9|203377.7|203287.7|203377.7|203287.7|203371|203281|26
1734608590000|2024-12-19 11:43:10|203376.9|203286.9|203388.9|203298.9|203396.4|203306.4|203372.2|203282.2|21
1734608600000|2024-12-19 11:43:20|203391.5|203301.5|203375.3|203285.3|203393.5|203303.5|203370.8|203280.8|31
1734608610000|2024-12-19 11:43:30|203373.3|203283.3|203371.8|203281.8|203381.2|203291.2|203370|203280|21
1734608620000|2024-12-19 11:43:40|203373.4|203283.4|203376.2|203286.2|203381.6|203291.6|203371|203281|15
1734608630000|2024-12-19 11:43:50|203384.3|203294.3|203384|203294|203386.3|203296.3|203382.6|203292.6|14
1734608640000|2024-12-19 11:44:00|203386.9|203296.9|203364.1|203274.1|203387.7|203297.7|203362.3|203272.3|22
1734608650000|2024-12-19 11:44:10|203366|203276|203363.9|203273.9|203367.9|203277.9|203362.7|203272.7|28
1734608660000|2024-12-19 11:44:20|203365.1|203275.1|203374.2|203284.2|203376.1|203286.1|203363.4|203273.4|15
1734608670000|2024-12-19 11:44:30|203372.2|203282.2|203361.4|203271.4|203400.7|203310.7|203357|203267|32
1734608680000|2024-12-19 11:44:40|203363.5|203273.5|203354.3|203264.3|203364.1|203274.1|203354.3|203264.3|16
1734608690000|2024-12-19 11:44:50|203355.1|203265.1|203310.4|203220.4|203362.3|203272.3|203303.8|203213.8|16
1734608700000|2024-12-19 11:45:00|203310.8|203220.8|203311.4|203221.4|203315.9|203225.9|203310.2|203220.2|17
1734608710000|2024-12-19 11:45:10|203309.6|203219.6|203306.9|203216.9|203310.5|203220.5|203303.2|203213.2|12
1734608720000|2024-12-19 11:45:20|203301.4|203211.4|203278.2|203188.2|203301.4|203211.4|203242|203181.9|15
1734608730000|2024-12-19 11:45:30|203278.5|203188.5|203278.5|203188.5|203279.2|203189.2|203278.5|203188.5|3
1734608740000|2024-12-19 11:45:40|203279.2|203189.2|203278.8|203188.8|203285.9|203195.9|203278.5|203188.5|8
1734608770000|2024-12-19 11:46:10|203280|203190|203299.1|203209.1|203302.7|203212.7|203280|203190|20
1734608780000|2024-12-19 11:46:20|203299.5|203209.5|203301.4|203211.4|203302.4|203212.4|203295.8|203205.8|20
1734608790000|2024-12-19 11:46:30|203301.8|203211.8|203306.3|203216.3|203307.8|203217.8|203293.8|203203.8|15
1734608800000|2024-12-19 11:46:40|203307.3|203217.3|203307.1|203217.1|203307.7|203217.7|203307.1|203217.1|6
1734608810000|2024-12-19 11:46:50|203307.3|203217.3|203322.8|203232.8|203322.8|203232.8|203307.3|203217.3|11
1734608820000|2024-12-19 11:47:00|203323.2|203233.2|203322.4|203232.4|203324|203234|203320.2|203230.2|7
1734608830000|2024-12-19 11:47:10|203322.6|203232.6|203343.4|203253.4|203343.4|203253.4|203322.6|203232.6|17
1734608840000|2024-12-19 11:47:20|203343.6|203253.6|203335.4|203245.4|203344|203254|203335.4|203245.4|6
1734608850000|2024-12-19 11:47:30|203335|203245|203344.5|203254.5|203348|203258|203334|203244|15
1734608860000|2024-12-19 11:47:40|203344.7|203254.7|203340.2|203250.2|203344.7|203254.7|203337.6|203247.6|15
1734608870000|2024-12-19 11:47:50|203340|203250|203352.9|203262.9|203358.5|203268.5|203340|203250|10
1734608880000|2024-12-19 11:48:00|203352.7|203262.7|203353.1|203263.1|203353.5|203263.5|203351.9|203261.9|6
1734608890000|2024-12-19 11:48:10|203353.3|203263.3|203353.3|203263.3|203353.5|203263.5|203352.7|203262.7|7
1734608900000|2024-12-19 11:48:20|203354.1|203264.1|203353.3|203263.3|203354.1|203264.1|203353.3|203263.3|5
1734608910000|2024-12-19 11:48:30|203353.9|203263.9|203343.6|203253.6|203355.5|203265.5|203343.6|203253.6|11
1734608920000|2024-12-19 11:48:40|203344|203254|203353.2|203263.2|203353.8|203263.8|203342|203252|19
1734608930000|2024-12-19 11:48:50|203353|203263|203354.3|203264.3|203355.5|203265.5|203350.2|203260.2|10
1734608940000|2024-12-19 11:49:00|203353.3|203263.3|203353.8|203263.8|203354.1|203264.1|203351.8|203261.8|14
1734608950000|2024-12-19 11:49:10|203353.6|203263.6|203347.6|203257.6|203354.4|203264.4|203340.4|203250.4|14
1734608960000|2024-12-19 11:49:20|203348.2|203258.2|203347.9|203257.9|203349.5|203259.5|203347.9|203257.9|4
1734608970000|2024-12-19 11:49:30|203347.7|203257.7|203344.4|203254.4|203347.9|203257.9|203328.9|203238.9|9
1734608980000|2024-12-19 11:49:40|203342.2|203252.2|203336.7|203246.7|203344.1|203254.1|203332.2|203242.2|16
1734608990000|2024-12-19 11:49:50|203342.8|203252.8|203338.5|203248.5|203342.8|203252.8|203335|203245|20
1734609000000|2024-12-19 11:50:00|203338.7|203248.7|203350.6|203260.6|203353.1|203263.1|203333.9|203243.9|22
1734609010000|2024-12-19 11:50:10|203347.6|203257.6|203384.6|203294.6|203384.6|203294.6|203335.2|203245.2|21
1734609020000|2024-12-19 11:50:20|203385.9|203295.9|203362.7|203272.7|203385.9|203295.9|203362.7|203272.7|21
1734609030000|2024-12-19 11:50:30|203359.2|203269.2|203357.1|203267.1|203363.4|203273.4|203356.9|203266.9|16
1734609040000|2024-12-19 11:50:40|203358.7|203268.7|203357.5|203267.5|203361.7|203271.7|203357.5|203267.5|14
1734609050000|2024-12-19 11:50:50|203358.9|203268.9|203357|203267|203364.1|203274.1|203355.6|203265.6|15
1734609060000|2024-12-19 11:51:00|203368.6|203278.6|203355.9|203265.9|203368.6|203278.6|203355.9|203265.9|17
1734609070000|2024-12-19 11:51:10|203353.4|203263.4|203342.1|203252.1|203353.4|203263.4|203336.3|203246.3|16
1734609080000|2024-12-19 11:51:20|203362.8|203272.8|203373.8|203283.8|203373.8|203283.8|203362.8|203272.8|16
1734609090000|2024-12-19 11:51:30|203373.7|203283.7|203368|203278|203373.9|203283.9|203366.2|203276.2|21
1734609100000|2024-12-19 11:51:40|203368.1|203278.1|203374.3|203284.3|203385.7|203295.7|203365.1|203275.1|18
1734609110000|2024-12-19 11:51:50|203373.9|203283.9|203383.9|203293.9|203387.9|203297.9|203373.9|203283.9|11
1734609120000|2024-12-19 11:52:00|203383.5|203293.5|203360.3|203270.3|203384|203294|203358.4|203268.4|17
1734609130000|2024-12-19 11:52:10|203360.1|203270.1|203438|203348|203446.7|203356.7|203359.9|203269.9|14
1734609140000|2024-12-19 11:52:20|203437.2|203347.2|203445.8|203355.8|203445.8|203355.8|203436.3|203346.3|22
1734609150000|2024-12-19 11:52:30|203446.4|203356.4|203452.2|203362.2|203463.4|203373.4|203442.4|203352.4|25
1734609160000|2024-12-19 11:52:40|203454.8|203364.8|203471.4|203381.4|203471.4|203381.4|203454.8|203364.8|17
1734609170000|2024-12-19 11:52:50|203474.5|203384.5|203460.9|203370.9|203477.9|203387.9|203460|203370|18
1734609180000|2024-12-19 11:53:00|203468.9|203378.9|203467.9|203377.9|203468.9|203378.9|203458.7|203368.7|24
1734609190000|2024-12-19 11:53:10|203467.1|203377.1|203467|203377|203468.4|203378.4|203466.6|203376.6|8
1734609200000|2024-12-19 11:53:20|203466.6|203376.6|203487.5|203397.5|203487.5|203397.5|203460.2|203370.2|20
1734609210000|2024-12-19 11:53:30|203478.3|203388.3|203489.5|203399.5|203489.6|203399.6|203474.6|203384.6|16
1734609220000|2024-12-19 11:53:40|203489.3|203399.3|203488.4|203398.4|203489.3|203399.3|203485.8|203395.8|15
1734609230000|2024-12-19 11:53:50|203488.3|203398.3|203581.4|203491.4|203582.1|203492.1|203486.1|203396.1|23
1734609240000|2024-12-19 11:54:00|203582.5|203492.5|203590.4|203500.4|203593.6|203503.6|203579.6|203489.6|16
1734609250000|2024-12-19 11:54:10|203585.7|203495.7|203591|203501|203592.6|203502.6|203570.9|203480.9|24
1734609260000|2024-12-19 11:54:20|203587.2|203497.2|203628|203538|203629.2|203539.2|203582.2|203492.2|23
1734609270000|2024-12-19 11:54:30|203628.2|203538.2|203634.6|203544.6|203635|203545|203628.2|203538.2|14
1734609280000|2024-12-19 11:54:40|203635.5|203545.5|203638.6|203548.6|203642|203552|203605.4|203515.4|22
1734609290000|2024-12-19 11:54:50|203639.3|203549.3|203639.6|203549.6|203642.5|203552.5|203628.3|203538.3|23
1734609300000|2024-12-19 11:55:00|203642.7|203552.7|203607|203517|203645.4|203555.4|203604.2|203514.2|30
1734609310000|2024-12-19 11:55:10|203609.6|203519.6|203590.4|203500.4|203609.6|203519.6|203587.8|203497.8|31
1734609320000|2024-12-19 11:55:20|203590.7|203500.7|203588.9|203498.9|203591.3|203501.3|203586.1|203496.1|11
1734609330000|2024-12-19 11:55:30|203588.8|203498.8|203589|203499|203591|203501|203585.2|203495.2|9
1734609340000|2024-12-19 11:55:40|203588.8|203498.8|203588.9|203498.9|203591.9|203501.9|203588|203498|9
1734609350000|2024-12-19 11:55:50|203587.4|203497.4|203587.7|203497.7|203589.8|203499.8|203583.6|203493.6|11
1734609360000|2024-12-19 11:56:00|203587.8|203497.8|203588.5|203498.5|203589.7|203499.7|203587.8|203497.8|7
1734609370000|2024-12-19 11:56:10|203588.2|203498.2|203588|203498|203591.5|203501.5|203588|203498|14
1734609380000|2024-12-19 11:56:20|203588.1|203498.1|203520.4|203430.4|203590.1|203500.1|203520.3|203430.3|22
1734609390000|2024-12-19 11:56:30|203520.7|203430.7|203518|203428|203523.3|203433.3|203517.5|203427.5|31
1734609400000|2024-12-19 11:56:40|203490.3|203400.3|203535.8|203445.8|203537.7|203447.7|203490.3|203400.3|17
1734609410000|2024-12-19 11:56:50|203535.6|203445.6|203536.9|203446.9|203544.1|203454.1|203532.5|203442.5|23
1734609420000|2024-12-19 11:57:00|203536.7|203446.7|203519.5|203429.5|203536.7|203446.7|203519.5|203429.5|15
1734609430000|2024-12-19 11:57:10|203523.5|203433.5|203484.2|203394.2|203523.5|203433.5|203464.9|203374.9|17
1734609440000|2024-12-19 11:57:20|203473.5|203383.5|203477.7|203387.7|203481.6|203391.6|203469.9|203379.9|13
1734609450000|2024-12-19 11:57:30|203478.3|203388.3|203477.9|203387.9|203480.1|203390.1|203474.1|203384.1|9
1734609460000|2024-12-19 11:57:40|203487.1|203397.1|203491|203401|203495.9|203405.9|203486.8|203396.8|20
1734609470000|2024-12-19 11:57:50|203490.7|203400.7|203491.9|203401.9|203491.9|203401.9|203489.9|203399.9|12
1734609480000|2024-12-19 11:58:00|203491|203401|203493.7|203403.7|203497.9|203407.9|203490.3|203400.3|13
1734609490000|2024-12-19 11:58:10|203492.8|203402.8|203478.5|203388.5|203492.8|203402.8|203475.2|203385.2|15
1734609500000|2024-12-19 11:58:20|203476|203386|203499.4|203409.4|203500.2|203410.2|203476|203386|25
1734609510000|2024-12-19 11:58:30|203499.2|203409.2|203502.7|203412.7|203507.7|203417.7|203499.2|203409.2|12
1734609520000|2024-12-19 11:58:40|203502.6|203412.6|203503.7|203413.7|203504|203414|203498.3|203408.3|12
1734609530000|2024-12-19 11:58:50|203506.1|203416.1|203498.5|203408.5|203509.3|203419.3|203491.7|203401.7|31
1734609540000|2024-12-19 11:59:00|203494.6|203404.6|203488.6|203398.6|203496.7|203406.7|203487|203397|30
1734609550000|2024-12-19 11:59:10|203491.3|203401.3|203493.4|203403.4|203495.2|203405.2|203477.8|203387.8|21
1734609560000|2024-12-19 11:59:20|203493.5|203403.5|203493.3|203403.3|203494.4|203404.4|203491.5|203401.5|9
1734609570000|2024-12-19 11:59:30|203492.3|203402.3|203488.7|203398.7|203500.3|203410.3|203488.7|203398.7|10
1734609580000|2024-12-19 11:59:40|203488.4|203398.4|203486.3|203396.3|203493.5|203403.5|203484.4|203394.4|18
1734609590000|2024-12-19 11:59:50|203490.2|203400.2|203484.8|203394.8|203492.6|203402.6|203482.9|203392.9|25
1734609600000|2024-12-19 12:00:00|203488.1|203398.1|203480.1|203390.1|203512.1|203422.1|203478.5|203388.5|39
1734609610000|2024-12-19 12:00:10|203483.1|203393.1|203482.6|203392.6|203485.8|203395.7|203462|203372|38
1734609620000|2024-12-19 12:00:20|203484.4|203394.4|203457.1|203367.1|203488.6|203398.6|203450.1|203360.1|31
1734609630000|2024-12-19 12:00:30|203456|203366|203453.4|203363.4|203473.4|203383.4|203453.2|203363.2|23
1734609640000|2024-12-19 12:00:40|203461.7|203371.7|203414.9|203324.9|203461.7|203371.7|203413.5|203323.5|22
1734609650000|2024-12-19 12:00:50|203410.1|203320.1|203425.6|203335.6|203426.8|203336.8|203409.5|203319.5|30
1734609660000|2024-12-19 12:01:00|203432.7|203342.7|203408.5|203318.5|203449|203359|203385.5|203295.5|36
1734609670000|2024-12-19 12:01:10|203404.8|203314.8|203414.7|203324.7|203424.9|203334.9|203404.8|203314.8|31
1734609680000|2024-12-19 12:01:20|203413.8|203323.8|203454.3|203364.3|203458.9|203368.9|203412.4|203322.4|26
1734609690000|2024-12-19 12:01:30|203455.2|203365.2|203450.1|203360.1|203467|203377|203444.9|203354.9|28
1734609700000|2024-12-19 12:01:40|203451.9|203361.9|203466.7|203376.7|203471.3|203381.3|203448.8|203358.8|32
1734609710000|2024-12-19 12:01:50|203464.7|203374.7|203464.8|203374.8|203470.1|203380.1|203449.7|203359.7|33
1734609720000|2024-12-19 12:02:00|203464.3|203374.3|203461.2|203371.2|203465.5|203375.5|203448|203358|38
1734609730000|2024-12-19 12:02:10|203460|203370|203457.8|203367.8|203465.5|203375.5|203442.2|203352.2|30
1734609740000|2024-12-19 12:02:20|203456.3|203366.3|203447.6|203357.6|203460.5|203370.5|203439.5|203349.5|32
1734609750000|2024-12-19 12:02:30|203450|203360|203440.1|203350.1|203454.1|203364.1|203433.8|203343.8|35
1734609760000|2024-12-19 12:02:40|203427|203337|203428.1|203338.1|203430.7|203340.7|203422.6|203332.6|32
1734609770000|2024-12-19 12:02:50|203426.8|203336.8|203428.6|203338.6|203436.3|203346.3|203422.5|203332.5|40
1734609780000|2024-12-19 12:03:00|203426.1|203336.1|203400.7|203310.7|203426.1|203336.1|203392.4|203302.4|40
1734609790000|2024-12-19 12:03:10|203397.6|203307.6|203414.5|203324.5|203417|203327|203397.6|203307.6|26
1734609800000|2024-12-19 12:03:20|203410.1|203320.1|203416.4|203326.4|203420.3|203330.3|203402.5|203312.5|31
1734609810000|2024-12-19 12:03:30|203413.3|203323.3|203408.5|203318.5|203436.2|203346.2|203408.5|203318.5|31
1734609820000|2024-12-19 12:03:40|203409.8|203319.8|203393.6|203303.6|203416.5|203326.5|203393.6|203303.6|27
1734609830000|2024-12-19 12:03:50|203392.2|203302.2|203406.4|203316.4|203414.7|203324.7|203391.5|203301.5|23
1734609840000|2024-12-19 12:04:00|203406.6|203316.6|203391.7|203301.7|203416.6|203326.6|203388.4|203298.4|31
1734609850000|2024-12-19 12:04:10|203398.5|203308.5|203396.4|203306.4|203399.6|203309.6|203384.9|203294.9|27
1734609860000|2024-12-19 12:04:20|203396.2|203306.2|203392.6|203302.6|203404.7|203314.7|203380.6|203290.6|31
1734609870000|2024-12-19 12:04:30|203392.2|203302.2|203404.2|203314.2|203412|203322|203383.7|203293.7|38
1734609880000|2024-12-19 12:04:40|203409.4|203319.4|203401.3|203311.3|203414.2|203324.2|203401|203311|24
1734609890000|2024-12-19 12:04:50|203408.8|203318.8|203416.2|203326.2|203416.2|203326.2|203395.2|203305.2|18
1734609900000|2024-12-19 12:05:00|203415.1|203325.1|203409.4|203319.4|203415.1|203325.1|203400.7|203310.7|25
1734609910000|2024-12-19 12:05:10|203408.1|203318.1|203469|203379|203482.4|203392.4|203406.9|203316.9|25
1734609920000|2024-12-19 12:05:20|203469.4|203379.4|203480.8|203390.8|203485.3|203395.3|203464.8|203374.8|34
1734609930000|2024-12-19 12:05:30|203481.1|203391.1|203493|203403|203501.9|203411.9|203478.9|203388.9|28
1734609940000|2024-12-19 12:05:40|203490.7|203400.7|203499.7|203409.7|203519.3|203429.3|203490.7|203400.7|37
1734609950000|2024-12-19 12:05:50|203503.9|203413.9|203449.4|203359.4|203503.9|203413.9|203444.1|203354.1|30
1734609960000|2024-12-19 12:06:00|203456.9|203366.9|203436.6|203346.6|203456.9|203366.9|203435.2|203345.2|34
1734609970000|2024-12-19 12:06:10|203415.7|203325.7|203379.2|203289.2|203424.8|203334.8|203369.4|203279.4|37
1734609980000|2024-12-19 12:06:20|203380.6|203290.6|203354.5|203264.5|203381.2|203291.2|203352.6|203262.6|27
1734609990000|2024-12-19 12:06:30|203354.8|203264.8|203358.3|203268.3|203358.7|203268.7|203347.3|203257.3|24
1734610000000|2024-12-19 12:06:40|203357.1|203267.1|203346.6|203256.6|203357.1|203267.1|203338.3|203248.3|32
1734610010000|2024-12-19 12:06:50|203346.7|203256.7|203351.4|203261.4|203358.8|203268.8|203333.2|203243.2|32
1734610020000|2024-12-19 12:07:00|203351|203261|203303.4|203213.4|203351|203261|203298.6|203208.6|29
1734610030000|2024-12-19 12:07:10|203304.3|203214.3|203304.4|203214.4|203314.9|203224.9|203298.1|203208.1|25
1734610040000|2024-12-19 12:07:20|203304.2|203214.2|203315.2|203225.2|203317|203227|203301.8|203211.8|32
1734610050000|2024-12-19 12:07:30|203310.8|203220.8|203287.4|203197.4|203314.8|203224.8|203281.9|203191.9|30
1734610060000|2024-12-19 12:07:40|203291.3|203201.3|203296.7|203206.7|203303.3|203213.3|203290.8|203200.8|19
1734610070000|2024-12-19 12:07:50|203296.5|203206.5|203296.6|203206.6|203296.8|203206.8|203295.2|203205.2|9
1734610080000|2024-12-19 12:08:00|203296|203206|203312.1|203222.1|203314.4|203224.4|203296|203206|24
1734610090000|2024-12-19 12:08:10|203312|203222|203314.4|203224.4|203314.4|203224.4|203310.8|203220.8|12
1734610100000|2024-12-19 12:08:20|203314.6|203224.6|203317.1|203227.1|203317.1|203227.1|203309.9|203219.9|22
1734610110000|2024-12-19 12:08:30|203316|203226|203310.4|203220.4|203317.1|203227.1|203310.3|203220.3|14
1734610120000|2024-12-19 12:08:40|203312.7|203222.7|203331.8|203241.8|203331.8|203241.8|203310.8|203220.8|20
1734610130000|2024-12-19 12:08:50|203332.7|203242.7|203297.1|203207.1|203332.7|203242.7|203296|203206|29
1734610140000|2024-12-19 12:09:00|203298|203208|203285.2|203195.2|203298|203208|203280.7|203190.7|18
1734610150000|2024-12-19 12:09:10|203285.4|203195.4|203287.5|203197.5|203287.5|203197.5|203283.1|203193.1|8
1734610160000|2024-12-19 12:09:20|203287.4|203197.4|203275.5|203185.5|203288.7|203198.7|203272.2|203182.2|23
1734610170000|2024-12-19 12:09:30|203275.3|203185.3|203276.7|203186.7|203277.5|203187.5|203271.8|203181.8|16
1734610180000|2024-12-19 12:09:40|203277.3|203187.3|203275.1|203185.1|203279.2|203189.2|203267.6|203177.6|14
1734610190000|2024-12-19 12:09:50|203275.2|203185.2|203254.5|203164.5|203275.2|203185.2|203251.6|203161.6|18
1734610200000|2024-12-19 12:10:00|203252.1|203162.1|203222|203132|203267.8|203177.8|203204.7|203114.7|30
1734610210000|2024-12-19 12:10:10|203222.7|203132.7|203216|203126|203273.7|203183.7|203213.3|203123.3|24
1734610220000|2024-12-19 12:10:20|203214.2|203124.2|203216.8|203126.8|203216.8|203126.8|203213|203123|16
1734610230000|2024-12-19 12:10:30|203215.8|203125.8|203217.6|203127.6|203217.6|203127.6|203214.7|203124.7|14
1734610240000|2024-12-19 12:10:40|203214.5|203124.5|203217.5|203127.5|203219.7|203129.7|203214|203124|10
1734610250000|2024-12-19 12:10:50|203216.5|203126.5|203197.9|203107.9|203217.5|203127.5|203192.9|203102.9|17
1734610260000|2024-12-19 12:11:00|203195.1|203105.1|203192.5|203102.5|203197.7|203107.7|203189.4|203099.4|8
1734610270000|2024-12-19 12:11:10|203193.4|203103.4|203212|203122|203212|203122|203193.4|203103.4|16
1734610280000|2024-12-19 12:11:20|203211.4|203121.4|203207.9|203117.9|203215.8|203125.8|203207.4|203117.4|22
1734610290000|2024-12-19 12:11:30|203205.3|203115.3|203208.4|203118.4|203208.4|203118.4|203205.3|203115.3|15
1734610300000|2024-12-19 12:11:40|203207.9|203117.9|203207|203117|203211.7|203121.7|203205.5|203115.5|23
1734610310000|2024-12-19 12:11:50|203207.4|203117.4|203208.7|203118.7|203210.2|203120.2|203205.8|203115.8|22
1734610320000|2024-12-19 12:12:00|203207.6|203117.6|203210|203120|203211.8|203121.8|203206.8|203116.8|21
1734610330000|2024-12-19 12:12:10|203208.5|203118.5|203185.9|203095.9|203217.9|203127.9|203185.6|203095.6|12
1734610340000|2024-12-19 12:12:20|203184.7|203094.7|203186.1|203096.1|203187|203097|203183.3|203093.3|16
1734610350000|2024-12-19 12:12:30|203187.9|203097.9|203197.9|203107.9|203198.7|203108.7|203172.1|203082.1|17
1734610360000|2024-12-19 12:12:40|203197.7|203107.7|203191.7|203101.7|203197.9|203107.9|203183.7|203093.7|15
1734610370000|2024-12-19 12:12:50|203195|203105|203193.1|203103.1|203195|203105|203193.1|203103.1|3
1734610380000|2024-12-19 12:13:00|203191.1|203101.1|203198.3|203108.3|203198.3|203108.3|203182.5|203092.5|23
1734610390000|2024-12-19 12:13:10|203198.8|203108.8|203199.6|203109.6|203211.9|203121.9|203197.5|203107.5|14
1734610400000|2024-12-19 12:13:20|203199.2|203109.2|203199.1|203109.1|203201.2|203111.2|203196.7|203106.7|7
1734610410000|2024-12-19 12:13:30|203200.1|203110.1|203272.2|203182.2|203275.5|203185.5|203200.1|203110.1|23
1734610420000|2024-12-19 12:13:40|203275|203185|203265.3|203175.3|203275|203185|203263.2|203173.2|13
1734610430000|2024-12-19 12:13:50|203265.5|203175.5|203262.1|203172.1|203274.2|203184.2|203257.5|203167.5|22
1734610440000|2024-12-19 12:14:00|203262.5|203172.5|203234.2|203144.2|203262.5|203172.5|203232.1|203142.1|24
1734610450000|2024-12-19 12:14:10|203233.9|203143.9|203234.1|203144.1|203234.4|203144.4|203231.8|203141.8|10
1734610460000|2024-12-19 12:14:20|203233.6|203143.6|203195.5|203105.5|203242.1|203152.1|203193.7|203103.7|16
1734610470000|2024-12-19 12:14:30|203193|203103|203201.1|203111.1|203201.1|203111.1|203189.3|203099.3|9
1734610480000|2024-12-19 12:14:40|203196.9|203106.9|203191|203101|203199.2|203109.2|203191|203101|5
1734610490000|2024-12-19 12:14:50|203190.4|203100.4|203202|203112|203205.5|203115.5|203190.4|203100.4|11
1734610500000|2024-12-19 12:15:00|203201.7|203111.7|203201.1|203111.1|203202.1|203112.1|203198.6|203108.6|10
1734610510000|2024-12-19 12:15:10|203200.8|203110.8|203198.9|203108.9|203203.7|203113.7|203198.9|203108.9|9
1734610520000|2024-12-19 12:15:20|203202.2|203112.2|203202.5|203112.5|203203.2|203113.2|203198.9|203108.9|7
1734610530000|2024-12-19 12:15:30|203196.5|203106.5|203235.5|203145.5|203237.9|203147.9|203196.5|203106.5|9
1734610540000|2024-12-19 12:15:40|203255.6|203165.6|203258.7|203168.7|203281.1|203191.1|203254.6|203164.6|28
1734610550000|2024-12-19 12:15:50|203259.8|203169.8|203263.6|203173.6|203264.1|203174.1|203255.9|203165.9|27
1734610560000|2024-12-19 12:16:00|203263.4|203173.4|203255.8|203165.8|203263.4|203173.4|203232.1|203142.1|20
1734610570000|2024-12-19 12:16:10|203256|203166|203261|203171|203264.2|203174.2|203236.6|203146.6|30
1734610580000|2024-12-19 12:16:20|203267.5|203177.5|203285.6|203195.6|203285.6|203195.6|203264.2|203174.2|20
1734610590000|2024-12-19 12:16:30|203285.4|203195.4|203269|203179|203308.7|203218.7|203269|203179|17
1734610600000|2024-12-19 12:16:40|203249.8|203159.8|203268.2|203178.2|203268.2|203178.2|203233.6|203143.6|26
1734610610000|2024-12-19 12:16:50|203266.1|203176.1|203238.5|203148.5|203276.8|203186.8|203238.5|203148.5|19
1734610620000|2024-12-19 12:17:00|203237.5|203147.5|203236.1|203146.1|203237.5|203147.5|203232.6|203142.6|13
1734610630000|2024-12-19 12:17:10|203237|203147|203233.9|203143.9|203238.5|203148.5|203230.6|203140.6|15
1734610640000|2024-12-19 12:17:20|203233|203143|203313|203223|203313.9|203223.9|203230.8|203140.8|25
1734610650000|2024-12-19 12:17:30|203309.4|203219.4|203309|203219|203309.4|203219.4|203305.2|203215.2|24
1734610660000|2024-12-19 12:17:40|203310.5|203220.5|203318.4|203228.4|203324.5|203234.5|203310.5|203220.5|17
1734610670000|2024-12-19 12:17:50|203318|203228|203325.1|203235.1|203326.4|203236.4|203314.9|203224.9|19
1734610680000|2024-12-19 12:18:00|203326.4|203236.4|203330.2|203240.2|203330.2|203240.2|203300.1|203210.1|29
1734610690000|2024-12-19 12:18:10|203320.7|203230.7|203353.4|203263.4|203353.4|203263.4|203320.3|203230.3|21
1734610700000|2024-12-19 12:18:20|203347.4|203257.4|203355|203265|203355|203265|203345.4|203255.4|29
1734610710000|2024-12-19 12:18:30|203353.6|203263.6|203353.9|203263.9|203356.4|203266.4|203343.8|203253.8|26
1734610720000|2024-12-19 12:18:40|203354.5|203264.5|203356.4|203266.4|203369.7|203279.7|203354.5|203264.5|20
1734610730000|2024-12-19 12:18:50|203356.6|203266.6|203349.9|203259.9|203356.6|203266.6|203349.9|203259.9|12
1734610740000|2024-12-19 12:19:00|203348.6|203258.6|203359.7|203269.7|203368.1|203278.1|203315.1|203225.1|25
1734610750000|2024-12-19 12:19:10|203359.6|203269.6|203350.6|203260.6|203366.6|203276.6|203350.6|203260.6|18
1734610760000|2024-12-19 12:19:20|203353.9|203263.9|203357.1|203267.1|203365.4|203275.4|203352|203262|24
1734610770000|2024-12-19 12:19:30|203360.2|203270.2|203362.3|203272.3|203362.5|203272.5|203356.2|203266.2|19
1734610780000|2024-12-19 12:19:40|203360.5|203270.5|203352.5|203262.5|203366.2|203276.2|203351.7|203261.7|16
1734610790000|2024-12-19 12:19:50|203351.6|203261.6|203348|203258|203352.4|203262.4|203337.9|203247.9|34
1734610800000|2024-12-19 12:20:00|203349|203259|203349.4|203259.4|203351.4|203261.4|203334.5|203244.5|22
1734610810000|2024-12-19 12:20:10|203349.5|203259.5|203389.7|203299.7|203391.6|203301.6|203327.7|203237.7|31
1734610820000|2024-12-19 12:20:20|203392.3|203302.3|203406.3|203316.3|203406.4|203316.4|203387|203297|33
1734610830000|2024-12-19 12:20:30|203431.1|203341.1|203427.8|203337.8|203439.1|203349.1|203426.2|203336.2|21
1734610840000|2024-12-19 12:20:40|203428.2|203338.2|203393.1|203298|203428.2|203338.2|203386.8|203296.8|27
1734610850000|2024-12-19 12:20:50|203393.5|203299.6|203430.1|203340.1|203431.2|203340.8|203393.5|203299.6|28
1734610860000|2024-12-19 12:21:00|203432.6|203342.6|203404.7|203314.7|203434.9|203344.9|203396.8|203306.8|35
1734610870000|2024-12-19 12:21:10|203401.9|203311.9|203441.7|203351.7|203441.9|203351.9|203398.5|203308.5|30
1734610880000|2024-12-19 12:21:20|203442.4|203352.4|203444.3|203354.3|203453|203363|203437.9|203347.9|22
1734610890000|2024-12-19 12:21:30|203444.1|203354.1|203451|203361|203451|203361|203443.3|203353.3|12
1734610900000|2024-12-19 12:21:40|203450.7|203360.7|203447.7|203357.7|203450.7|203360.7|203446.2|203356.2|11
1734610910000|2024-12-19 12:21:50|203446.2|203356.2|203491|203401|203491|203401|203440.3|203350.3|14
1734610920000|2024-12-19 12:22:00|203489.8|203399.8|203494.2|203404.2|203499.6|203409.6|203487.6|203397.6|19
1734610930000|2024-12-19 12:22:10|203498.2|203408.2|203501.9|203411.9|203502.1|203412.1|203494.6|203404.6|15
1734610940000|2024-12-19 12:22:20|203502.1|203412.1|203482.2|203392.2|203503.4|203413.4|203482.2|203392.2|15
1734610950000|2024-12-19 12:22:30|203482.3|203392.3|203480.1|203390.1|203483.1|203393.1|203480.1|203390.1|19
1734610960000|2024-12-19 12:22:40|203480.2|203390.2|203482.8|203392.8|203487.4|203397.4|203480.2|203390.2|28
1734610970000|2024-12-19 12:22:50|203483|203393|203480.5|203390.5|203486.1|203396.1|203475.1|203385.1|35
1734610980000|2024-12-19 12:23:00|203477.7|203387.7|203474.7|203372.2|203477.7|203387.7|203437.9|203335.4|19
1734610990000|2024-12-19 12:23:10|203474.3|203372.9|203454.1|203358.4|203488.5|203386.6|203451.2|203355.2|24
1734611000000|2024-12-19 12:23:20|203455.7|203361.3|203413.9|203323.9|203455.7|203361.3|203408.4|203318.4|26
1734611010000|2024-12-19 12:23:30|203413.2|203323.2|203419.4|203329.4|203441|203350.3|203409.2|203319.2|28
1734611020000|2024-12-19 12:23:40|203416.8|203326.8|203414.8|203324.8|203421.9|203331.9|203405.7|203315.7|15
1734611030000|2024-12-19 12:23:50|203412|203322|203416.4|203326.4|203419.4|203329.4|203407.4|203317.4|25
1734611040000|2024-12-19 12:24:00|203415.5|203325.5|203417.2|203327.2|203420.1|203330.1|203407|203317|17
1734611050000|2024-12-19 12:24:10|203417.3|203327.3|203410|203320|203420.9|203330.9|203406.7|203316.7|20
1734611060000|2024-12-19 12:24:20|203410.7|203320.7|203417.4|203327.4|203417.4|203327.4|203406.7|203316.7|18
1734611070000|2024-12-19 12:24:30|203422.9|203332.9|203471.9|203381.9|203475.9|203385.9|203422.9|203332.9|35
1734611080000|2024-12-19 12:24:40|203473.9|203383.9|203486.6|203396.6|203490.4|203400.4|203471.6|203381.6|26
1734611090000|2024-12-19 12:24:50|203486.2|203396.2|203509.3|203419.3|203510.8|203420.8|203481|203391|34
1734611100000|2024-12-19 12:25:00|203510.8|203420.8|203507.9|203417.9|203510.8|203420.8|203503.4|203413.4|18
1734611110000|2024-12-19 12:25:10|203508|203418|203506.6|203416.6|203509.9|203419.9|203500.8|203410.8|26
1734611120000|2024-12-19 12:25:20|203507.6|203417.6|203507.6|203417.6|203509.4|203419.4|203503.2|203413.2|13
1734611130000|2024-12-19 12:25:30|203507.4|203417.4|203518.3|203428.3|203522.6|203432.6|203504.2|203414.2|23
1734611140000|2024-12-19 12:25:40|203518.7|203428.7|203520.3|203430.3|203528.8|203438.8|203513.8|203423.8|16
1734611150000|2024-12-19 12:25:50|203523.7|203433.7|203517.5|203427.5|203524|203434|203517.4|203427.4|15
1734611160000|2024-12-19 12:26:00|203521.1|203431.1|203525.5|203435.5|203525.6|203435.6|203517.5|203427.5|12
1734611170000|2024-12-19 12:26:10|203524.5|203434.5|203508|203418|203524.5|203434.5|203506.4|203416.4|19
1734611180000|2024-12-19 12:26:20|203507.3|203417.3|203516.7|203426.7|203519.3|203429.3|203507.3|203417.3|17
1734611190000|2024-12-19 12:26:30|203514.8|203424.8|203512.7|203422.7|203518.9|203428.9|203512.7|203422.7|8
1734611200000|2024-12-19 12:26:40|203515.9|203425.9|203568.3|203478.3|203575.8|203485.8|203514.8|203424.8|16
1734611210000|2024-12-19 12:26:50|203573|203483|203579.9|203489.9|203581|203491|203567.9|203477.9|30
1734611220000|2024-12-19 12:27:00|203581.2|203491.2|203584|203494|203589.9|203499.9|203580.6|203490.6|15
1734611230000|2024-12-19 12:27:10|203585.5|203495.5|203584|203494|203592.5|203502.5|203583.7|203493.7|22
1734611240000|2024-12-19 12:27:20|203583.7|203493.7|203582.9|203492.9|203586.5|203496.5|203575.4|203485.4|17
1734611250000|2024-12-19 12:27:30|203583.2|203493.2|203578.3|203488.3|203593.7|203503.7|203576.7|203486.7|20
1734611260000|2024-12-19 12:27:40|203580.9|203490.9|203583.6|203493.6|203587.1|203497.1|203575.5|203485.5|18
1734611270000|2024-12-19 12:27:50|203585|203495|203587.7|203497.7|203590.9|203500.9|203585|203495|22
1734611280000|2024-12-19 12:28:00|203587.5|203497.5|203580.2|203490.2|203588.5|203498.5|203576.5|203486.5|32
1734611290000|2024-12-19 12:28:10|203581|203491|203588.1|203498.1|203598.3|203508.3|203581|203491|26
1734611300000|2024-12-19 12:28:20|203582.6|203492.6|203581.9|203491.9|203594.6|203504.6|203581|203491|32
1734611310000|2024-12-19 12:28:30|203586|203496|203589.9|203499.9|203596.6|203506.6|203580.4|203490.4|27
1734611320000|2024-12-19 12:28:40|203591.1|203501.1|203577.4|203487.4|203599.1|203509.1|203574.4|203484.4|30
1734611330000|2024-12-19 12:28:50|203585.3|203495.3|203571.6|203481.6|203585.3|203495.3|203566.2|203476.2|25
1734611340000|2024-12-19 12:29:00|203572.3|203482.3|203580.6|203490.6|203584.1|203494.1|203563.4|203473.4|22
1734611350000|2024-12-19 12:29:10|203582.4|203492.4|203581.1|203491.1|203583.8|203493.8|203572.7|203482.7|17
1734611360000|2024-12-19 12:29:20|203581|203491|203572.3|203482.3|203581.9|203491.9|203569.2|203479.2|22
1734611370000|2024-12-19 12:29:30|203572.2|203482.2|203569.4|203479.4|203573.1|203483.1|203566.8|203476.8|14
1734611380000|2024-12-19 12:29:40|203568.3|203478.3|203577.5|203487.5|203577.5|203487.5|203545|203455|17
1734611390000|2024-12-19 12:29:50|203569.4|203479.4|203571.9|203481.9|203577.9|203487.9|203567.5|203477.5|16
1734611400000|2024-12-19 12:30:00|203571.1|203481.1|203582.8|203492.8|203594.6|203504.6|203571.1|203481.1|17
1734611410000|2024-12-19 12:30:10|203582.5|203492.5|203582.5|203492.5|203583.3|203493.3|203582.3|203492.3|14
1734611420000|2024-12-19 12:30:20|203582|203492|203635.3|203545.3|203635.3|203545.3|203581|203491|12
1734611430000|2024-12-19 12:30:30|203634.2|203544.2|203729.6|203639.6|203760.1|203661.3|203634.2|203544.2|31
1734611440000|2024-12-19 12:30:40|203740.8|203650.8|203748.1|203658.1|203748.1|203658.1|203724.9|203623.4|22
1734611450000|2024-12-19 12:30:50|203738.3|203648.3|203748.5|203648.9|203766.4|203676.4|203734.1|203630.9|21
1734611460000|2024-12-19 12:31:00|203752|203654.9|203762.3|203672.3|203762.3|203672.3|203749.1|203649.8|8
1734611470000|2024-12-19 12:31:10|203757.9|203667.9|203800|203700.2|203802.9|203711.7|203757.9|203667.9|22
1734611480000|2024-12-19 12:31:20|203803.8|203713.8|203819|203729|203822|203732|203803.8|203713.8|16
1734611490000|2024-12-19 12:31:30|203821.8|203731.8|203821.6|203731.6|203823.1|203733.1|203819.5|203729.5|13
1734611500000|2024-12-19 12:31:40|203818.7|203728.7|203782.4|203685.2|203818.7|203728.7|203778.7|203682.5|13
1734611510000|2024-12-19 12:31:50|203781.3|203683.9|203744.4|203638.3|203783|203692.7|203738|203634.3|21
1734611520000|2024-12-19 12:32:00|203739.6|203630.8|203751.7|203642.5|203769|203660.1|203739.6|203630.8|24
1734611530000|2024-12-19 12:32:10|203754.6|203645.7|203756|203647|203756|203647|203751.8|203642.6|10
1734611540000|2024-12-19 12:32:20|203771.1|203625.6|203749.5|203643.4|203771.1|203645.4|203748.4|203623.8|16
1734611550000|2024-12-19 12:32:30|203744.1|203638.6|203742.8|203642.4|203755|203648.2|203737.2|203636.9|25
1734611560000|2024-12-19 12:32:40|203739.8|203639|203742.4|203641.9|203742.9|203642.6|203737.6|203637.3|10
1734611570000|2024-12-19 12:32:50|203738|203648|203787.5|203697.5|203789.5|203699.5|203738|203637.8|21
1734611580000|2024-12-19 12:33:00|203787|203688.1|203737.4|203641.8|203788.5|203698.5|203737.1|203641.8|30
1734611590000|2024-12-19 12:33:10|203740.7|203650.7|203739.2|203649.2|203744.7|203654.7|203732.4|203642.4|7
1734611600000|2024-12-19 12:33:20|203734.6|203644.6|203740.4|203643.5|203740.8|203650.4|203734.6|203639|14
1734611610000|2024-12-19 12:33:30|203740.1|203643.7|203749.3|203646.7|203749.3|203646.7|203740.1|203641.6|8
1734611620000|2024-12-19 12:33:40|203749.4|203648.3|203735.3|203645.3|203751.5|203661.5|203735.3|203645.3|11
1734611630000|2024-12-19 12:33:50|203735.5|203645.5|203749.1|203659.1|203761.3|203671.3|203734.1|203644.1|18
1734611640000|2024-12-19 12:34:00|203747.8|203657.8|203736.5|203646.5|203748.1|203658.1|203732|203642|22
1734611650000|2024-12-19 12:34:10|203717.5|203627.5|203750.4|203660.4|203777.1|203687.1|203717.5|203627.5|26
1734611660000|2024-12-19 12:34:20|203754.9|203664.9|203730.7|203640.7|203762.5|203664.9|203726.7|203636.7|28
1734611670000|2024-12-19 12:34:30|203731.6|203641.6|203731.2|203641.2|203739.1|203649.1|203730.9|203640.9|14
1734611680000|2024-12-19 12:34:40|203727.1|203637.1|203719.7|203616.5|203727.1|203637.1|203690.6|203594.5|25
1734611690000|2024-12-19 12:34:50|203717.6|203611.7|203719.1|203623.9|203724.1|203629.6|203711|203611.2|30
1734611700000|2024-12-19 12:35:00|203718.7|203624.2|203736.2|203646.2|203745.9|203652.4|203715.4|203619.4|30
1734611710000|2024-12-19 12:35:10|203738.6|203643.7|203787.6|203697.6|203800.4|203710.2|203735.6|203642.7|23
1734611720000|2024-12-19 12:35:20|203799.2|203702.9|203779.9|203683.1|203799.2|203707.5|203773.7|203682.8|35
1734611730000|2024-12-19 12:35:30|203779.1|203682.8|203771.9|203676.9|203779.5|203684.9|203762.5|203671.4|15
1734611740000|2024-12-19 12:35:40|203772.7|203677.2|203775.2|203677.5|203775.3|203679.9|203762.5|203672.5|19
1734611750000|2024-12-19 12:35:50|203774.4|203677.8|203783.7|203693.7|203783.7|203693.7|203773.8|203676.3|18
1734611760000|2024-12-19 12:36:00|203781.9|203691.9|203784.2|203694.2|203786|203696|203776.4|203686.4|22
1734611770000|2024-12-19 12:36:10|203783.4|203693.4|203792|203689.3|203793|203695|203781.1|203681.2|11
1734611780000|2024-12-19 12:36:20|203781.6|203691.6|203786.5|203696.5|203786.5|203696.5|203777.4|203682.1|26
1734611790000|2024-12-19 12:36:30|203786.8|203696.8|203783.1|203693.1|203787.4|203697.4|203776.5|203678.4|17
1734611800000|2024-12-19 12:36:40|203781.8|203691.8|203783|203693|203790.2|203700.2|203781.8|203691.8|12
1734611810000|2024-12-19 12:36:50|203785.3|203695.3|203782.4|203692.4|203793.8|203703.8|203779|203689|27
1734611820000|2024-12-19 12:37:00|203783.3|203693.3|203787.8|203697.8|203791.4|203701.4|203779.6|203689.6|15
1734611830000|2024-12-19 12:37:10|203786.5|203696.5|203784.2|203694.2|203791.1|203701.1|203784.2|203694.2|9
1734611840000|2024-12-19 12:37:20|203781.7|203691.7|203783.4|203693.4|203783.9|203693.9|203781.7|203691.7|5
1734611850000|2024-12-19 12:37:30|203778.6|203688.6|203779.3|203689.3|203779.4|203689.4|203776.1|203686.1|4
1734611860000|2024-12-19 12:37:40|203779.1|203689.1|203756.3|203666.3|203779.1|203689.1|203749.4|203659.4|20
1734611870000|2024-12-19 12:37:50|203756.4|203666.4|203754.7|203664.7|203757.8|203667.8|203751.6|203661.6|12
1734611880000|2024-12-19 12:38:00|203754.2|203664.2|203779|203689|203779.4|203689.4|203754.2|203664.2|8
1734611890000|2024-12-19 12:38:10|203778.8|203688.8|203780.5|203690.5|203782.1|203692.1|203775.5|203685.5|16
1734611900000|2024-12-19 12:38:20|203780.7|203690.7|203821.3|203731.3|203821.3|203731.3|203778.1|203688.1|26
1734611910000|2024-12-19 12:38:30|203819.9|203729.9|203817.4|203727.4|203821.3|203731.3|203812.8|203722.8|15
1734611920000|2024-12-19 12:38:40|203820.4|203730.4|203862.2|203772.2|203868.4|203778.4|203820.4|203730.4|23
1734611930000|2024-12-19 12:38:50|203862|203772|203853|203763|203878.4|203788.4|203844.1|203754.1|39
1734611940000|2024-12-19 12:39:00|203853.2|203763.2|203917.3|203827.3|203917.3|203827.3|203841.9|203751.9|28
1734611950000|2024-12-19 12:39:10|203914.6|203824.6|203947.7|203857.7|203952.3|203862.3|203914.6|203824.6|16
1734611960000|2024-12-19 12:39:20|203946.9|203856.9|203993.9|203903.9|203993.9|203903.9|203946.9|203856.9|28
1734611970000|2024-12-19 12:39:30|203994.2|203904.2|203993.6|203903.6|203996.8|203906.8|203990.5|203900.5|23
1734611980000|2024-12-19 12:39:40|203996.7|203906.7|203997.5|203907.5|203997.7|203907.7|203988.2|203898.2|32
1734611990000|2024-12-19 12:39:50|203990.9|203900.9|203932.1|203842.1|203996|203906|203929.3|203839.3|28
1734612000000|2024-12-19 12:40:00|203932.9|203842.9|203937.2|203847.2|203943.3|203853.3|203931.8|203841.8|31
1734612010000|2024-12-19 12:40:10|203937.5|203847.5|203931|203841|203937.9|203847.9|203928.1|203838.1|22
1734612020000|2024-12-19 12:40:20|203932.3|203842.3|203946.9|203856.9|203946.9|203856.9|203908.8|203818.8|29
1734612030000|2024-12-19 12:40:30|203942.6|203852.6|203939.6|203849.6|203952.4|203862.4|203933.6|203843.6|33
1734612040000|2024-12-19 12:40:40|203938|203848|203921.2|203831.2|203942.1|203852.1|203917|203827|25
1734612050000|2024-12-19 12:40:50|203921.5|203831.5|204013.2|203923.2|204022.8|203932.8|203908.3|203818.3|30
1734612060000|2024-12-19 12:41:00|204012.7|203922.7|203971.2|203881.2|204022.5|203932.5|203968|203878|33
1734612070000|2024-12-19 12:41:10|203966.4|203876.4|203944.9|203854.9|203973.1|203883.1|203942.8|203852.8|32
1734612080000|2024-12-19 12:41:20|203945.8|203855.8|203948.6|203858.6|203950.1|203860.1|203937.1|203847.1|25
1734612090000|2024-12-19 12:41:30|203947.4|203857.4|203941.9|203851.9|203948.9|203858.9|203939|203849|27
1734612100000|2024-12-19 12:41:40|203944.4|203854.4|203950.9|203860.9|203952.3|203862.3|203944.4|203854.4|22
1734612110000|2024-12-19 12:41:50|203950.2|203860.2|203948.1|203858.1|203951.9|203861.9|203947|203857|15
1734612120000|2024-12-19 12:42:00|203951.6|203861.6|203959.1|203869.1|203959.6|203869.6|203951.6|203861.6|12
1734612130000|2024-12-19 12:42:10|203958.4|203868.4|204022.5|203932.5|204025.1|203935.1|203958.4|203868.4|24
1734612140000|2024-12-19 12:42:20|204015.5|203925.5|203959.8|203869.8|204015.5|203925.5|203958.3|203868.3|21
1734612150000|2024-12-19 12:42:30|203959.4|203869.4|203961.5|203871.5|203961.5|203871.5|203956.4|203866.4|10
1734612160000|2024-12-19 12:42:40|203962.3|203872.3|203962.3|203872.3|203962.5|203872.5|203961.7|203871.7|5
1734612170000|2024-12-19 12:42:50|203961.4|203871.4|203962.8|203872.8|203965.4|203896.9|203946.9|203870|6
1734612180000|2024-12-19 12:43:00|203963.1|203873.1|204011.8|203921.8|204024.7|203934.7|203962.2|203872.2|14
1734612190000|2024-12-19 12:43:10|204012.4|203922.4|204006.6|203916.6|204017.6|203927.6|204004.3|203914.3|20
1734612200000|2024-12-19 12:43:20|204004.1|203914.1|204021.5|203931.5|204023|203933|204004.1|203914.1|32
1734612210000|2024-12-19 12:43:30|204022.1|203932.1|204014.1|203924.1|204022.1|203932.1|204007.6|203917.6|28
1734612220000|2024-12-19 12:43:40|204014.3|203924.3|204007.6|203917.6|204017.3|203927.3|204003|203913|31
1734612230000|2024-12-19 12:43:50|204012.7|203922.7|204007.3|203917.3|204013.1|203923.1|203997.5|203907.5|26
1734612240000|2024-12-19 12:44:00|204004.1|203914.1|204008.3|203918.3|204015|203925|204004.1|203914.1|31
1734612250000|2024-12-19 12:44:10|204005.7|203915.7|204009.5|203919.5|204016.1|203926.1|204002.3|203912.3|30
1734612260000|2024-12-19 12:44:20|204008.3|203918.3|204008.8|203918.8|204013.4|203923.4|204004.9|203914.9|26
1734612270000|2024-12-19 12:44:30|204009.2|203919.2|204017.8|203927.8|204024.2|203934.2|204005.7|203915.7|33
1734612280000|2024-12-19 12:44:40|204017.6|203927.6|204002.9|203912.9|204019.7|203929.7|203999|203909|30
1734612290000|2024-12-19 12:44:50|204012.5|203922.5|204014.5|203924.5|204022.3|203932.3|204012.5|203922.5|35
1734612300000|2024-12-19 12:45:00|204016.1|203926.1|204013.1|203923.1|204026.1|203936.1|204013.1|203923.1|34
1734612310000|2024-12-19 12:45:10|204016|203926|204023.1|203933.1|204027.2|203937.2|204015|203925|30
1734612320000|2024-12-19 12:45:20|204023|203933|203986.6|203896.6|204037.6|203947.6|203980.9|203890.9|29
1734612330000|2024-12-19 12:45:30|203986.5|203896.5|203896.2|203806.2|203986.5|203896.5|203883.9|203793.9|22
1734612340000|2024-12-19 12:45:40|203896.5|203806.5|203933.4|203843.4|203953.5|203863.5|203888.6|203798.6|28
1734612350000|2024-12-19 12:45:50|203936.8|203846.8|203918.4|203828.4|203936.8|203846.8|203916.2|203826.2|32
1734612360000|2024-12-19 12:46:00|203918.2|203828.2|203936|203846|203940|203850|203911.9|203821.9|30
1734612370000|2024-12-19 12:46:10|203937.4|203847.4|204012.5|203922.5|204012.5|203922.5|203915.9|203825.9|34
1734612380000|2024-12-19 12:46:20|204014.1|203924.1|203951.7|203861.7|204014.1|203924.1|203951.7|203861.7|22
1734612390000|2024-12-19 12:46:30|203938.6|203848.6|203832.9|203742.9|203938.6|203848.6|203832.1|203742.1|32
1734612400000|2024-12-19 12:46:40|203833.8|203743.8|203808.3|203718.3|203839.4|203749.4|203804|203714|28
1734612410000|2024-12-19 12:46:50|203808.1|203718.1|203841.2|203751.2|203849.7|203759.7|203805.5|203715.5|22
1734612420000|2024-12-19 12:47:00|203845.2|203755.2|203839.5|203749.5|203845.2|203755.2|203837.4|203747.4|20
1734612430000|2024-12-19 12:47:10|203838.6|203748.6|203839.5|203749.5|203839.8|203749.8|203838.6|203748.6|15
1734612440000|2024-12-19 12:47:20|203840.5|203750.5|203850.9|203760.9|203858.6|203768.6|203839.4|203749.4|24
1734612450000|2024-12-19 12:47:30|203852.5|203762.5|203846.9|203756.9|203852.5|203762.5|203845|203755|17
1734612460000|2024-12-19 12:47:40|203846.1|203756.1|203791.3|203701.3|203846.8|203756.8|203770.7|203680.7|23
1734612470000|2024-12-19 12:47:50|203808.2|203718.2|203818.9|203707.5|203819|203722.8|203797.7|203704.3|15
1734612480000|2024-12-19 12:48:00|203809.7|203714.7|203805.3|203707.1|203838|203714.7|203805.3|203690.5|7
1734612490000|2024-12-19 12:48:10|203810.2|203708.8|203808.9|203703.7|203821|203716.7|203802.3|203699.6|34
1734612500000|2024-12-19 12:48:20|203808.3|203702.8|203764.6|203666.1|203808.3|203702.8|203741.4|203651.4|19
1734612510000|2024-12-19 12:48:30|203764.5|203666.2|203755.5|203656|203767.7|203671.2|203753.6|203656|26
1734612520000|2024-12-19 12:48:40|203754.3|203654.6|203754.3|203664.3|203762.4|203672.4|203752.5|203653.8|12
1734612530000|2024-12-19 12:48:50|203753.7|203663.7|203739.1|203640.5|203753.7|203663.7|203719.9|203629.9|15
1734612540000|2024-12-19 12:49:00|203740.1|203641.3|203832.4|203729|203834.1|203739.2|203740.1|203641.3|28
1734612550000|2024-12-19 12:49:10|203835.1|203723.9|203828.6|203726.4|203845.2|203735.8|203823.4|203717.6|15
1734612560000|2024-12-19 12:49:20|203830.4|203724.6|203839.6|203749.6|203850.6|203760.6|203826.8|203716.4|23
1734612570000|2024-12-19 12:49:30|203839.4|203743.9|203837.8|203747.8|203841.2|203750.4|203837.8|203743|11
1734612580000|2024-12-19 12:49:40|203839.8|203749.8|203832.2|203725.9|203850|203760|203817|203722.6|20
1734612590000|2024-12-19 12:49:50|203829|203722.3|203751.3|203655.7|203837.6|203741.4|203742.8|203650.1|29
1734612600000|2024-12-19 12:50:00|203742.8|203652.8|203744.6|203654.6|203753.2|203663.2|203728.6|203638.6|32
1734612610000|2024-12-19 12:50:10|203742.4|203652.4|203742.2|203601.1|203745.4|203655.4|203706.3|203579.7|29
1734612620000|2024-12-19 12:50:20|203742|203602|203682.4|203583.6|203742|203606.5|203673.5|203579.4|36
1734612630000|2024-12-19 12:50:30|203681.5|203591.5|203718.8|203609.6|203718.8|203628.1|203680.9|203590.6|24
1734612640000|2024-12-19 12:50:40|203716.2|203602.6|203702.2|203605|203716.2|203624.8|203702.2|203602.6|20
1734612650000|2024-12-19 12:50:50|203709|203605.4|203699.2|203609.2|203711.7|203615|203699.1|203605.4|30
1734612660000|2024-12-19 12:51:00|203699.1|203609.1|203679.8|203589.8|203699.1|203609.1|203664.3|203574.3|23
1734612670000|2024-12-19 12:51:10|203678.4|203588.4|203685|203595|203689.9|203599.9|203673.7|203583.7|29
1734612680000|2024-12-19 12:51:20|203685.3|203595.3|203714.5|203624.5|203715.1|203625.1|203684.5|203594.5|21
1734612690000|2024-12-19 12:51:30|203713.2|203623.2|203723|203633|203740.2|203645.5|203704.8|203614.8|25
1734612700000|2024-12-19 12:51:40|203722.8|203632.8|203726.8|203636.8|203729.3|203639.3|203719.3|203629.3|23
1734612710000|2024-12-19 12:51:50|203726.6|203636.6|203727.3|203637.3|203734.6|203644.6|203724|203634|20
1734612720000|2024-12-19 12:52:00|203724.5|203634.5|203695.2|203605.2|203724.5|203634.5|203687.7|203597.7|25
1734612730000|2024-12-19 12:52:10|203695.9|203605.9|203688.9|203598.9|203698|203608|203681.4|203591.4|14
1734612740000|2024-12-19 12:52:20|203689.1|203599.1|203693.1|203603.1|203694.6|203604.6|203687.8|203597.8|12
1734612750000|2024-12-19 12:52:30|203693.3|203603.3|203661.5|203571.5|203696.5|203606.5|203657.9|203567.9|16
1734612760000|2024-12-19 12:52:40|203657.5|203567.5|203604.3|203514.3|203663.2|203573.2|203600.5|203510.5|27
1734612770000|2024-12-19 12:52:50|203606.1|203516.1|203627.6|203537.6|203710.8|203620.8|203599.1|203509.1|37
1734612780000|2024-12-19 12:53:00|203626.8|203536.8|203669.1|203579.1|203671.8|203581.8|203626.8|203536.8|35
1734612790000|2024-12-19 12:53:10|203668.2|203578.2|203664.5|203574.5|203669.1|203579.1|203655.7|203563.4|31
1734612800000|2024-12-19 12:53:20|203661.5|203571.5|203638.3|203548.3|203661.5|203571.5|203631.1|203541.1|33
1734612810000|2024-12-19 12:53:30|203638.1|203548.1|203629.4|203539.4|203650.4|203560.4|203620.5|203530.5|34
1734612820000|2024-12-19 12:53:40|203631.4|203541.4|203637.7|203547.7|203641.9|203551.9|203630.3|203540.3|26
1734612830000|2024-12-19 12:53:50|203637.6|203547.6|203635.1|203545.1|203638.8|203548.8|203633.2|203543.2|25
1734612840000|2024-12-19 12:54:00|203634.9|203544.9|203635.6|203545.6|203641.9|203551.9|203632.6|203542.6|31
1734612850000|2024-12-19 12:54:10|203635.5|203545.5|203636|203546|203648.6|203558.6|203619.7|203529.7|31
1734612860000|2024-12-19 12:54:20|203636.9|203546.9|203536.2|203446.2|203636.9|203546.9|203524.2|203434.2|28
1734612870000|2024-12-19 12:54:30|203533.6|203443.6|203533.1|203443.1|203534.1|203444.1|203524.9|203434.9|22
1734612880000|2024-12-19 12:54:40|203556.7|203466.7|203606.7|203516.7|203608|203518|203556.7|203466.7|28
1734612890000|2024-12-19 12:54:50|203603|203513|203582.6|203492.6|203609.3|203519.3|203581.2|203491.2|31
1734612900000|2024-12-19 12:55:00|203580.3|203490.3|203583.4|203493.4|203586.2|203496.2|203580.3|203490.3|21
1734612910000|2024-12-19 12:55:10|203586.6|203496.6|203631.2|203541.2|203631.2|203541.2|203566.4|203476.4|27
1734612920000|2024-12-19 12:55:20|203627.5|203537.5|203629.3|203539.3|203629.3|203539.3|203623.5|203533.5|21
1734612930000|2024-12-19 12:55:30|203632.4|203542.4|203642.5|203552.5|203658.1|203568.1|203625.7|203535.7|30
1734612940000|2024-12-19 12:55:40|203643.3|203553.3|203633.1|203543.1|203644.3|203554.3|203632.9|203542.9|22
1734612950000|2024-12-19 12:55:50|203630.7|203540.7|203573.9|203483.9|203634.1|203544.1|203573.9|203483.9|29
1734612960000|2024-12-19 12:56:00|203565.6|203475.6|203570.7|203480.7|203583.4|203493.4|203565.4|203475.4|26
1734612970000|2024-12-19 12:56:10|203570.6|203480.6|203594.1|203504.1|203602.1|203512.1|203570.6|203480.6|26
1734612980000|2024-12-19 12:56:20|203594|203504|203598.6|203508.6|203603.5|203513.5|203594|203504|13
1734612990000|2024-12-19 12:56:30|203598|203508|203574.5|203484.5|203605.1|203515.1|203571.5|203481.5|26
1734613000000|2024-12-19 12:56:40|203574|203484|203570.8|203480.8|203574.3|203484.3|203570.4|203480.4|18
1734613010000|2024-12-19 12:56:50|203570.4|203480.4|203570|203480|203571|203481|203565.9|203475.9|27
1734613020000|2024-12-19 12:57:00|203571.2|203481.2|203571.5|203481.5|203571.6|203481.6|203565.6|203475.6|18
1734613030000|2024-12-19 12:57:10|203569.9|203479.9|203569.2|203479.2|203571|203481|203562.3|203472.3|23
1734613040000|2024-12-19 12:57:20|203569.9|203479.9|203577.9|203487.9|203577.9|203487.9|203567.9|203477.9|18
1734613050000|2024-12-19 12:57:30|203575|203485|203572.1|203482.1|203576.6|203486.6|203565.2|203475.2|16
1734613060000|2024-12-19 12:57:40|203572.8|203482.8|203572.5|203482.5|203577.7|203487.7|203572.5|203482.5|15
1734613070000|2024-12-19 12:57:50|203572.6|203482.6|203587.8|203497.8|203592.3|203502.3|203571.5|203481.5|27
1734613080000|2024-12-19 12:58:00|203598.8|203508.8|203594.8|203504.8|203598.8|203508.8|203590.1|203500.1|8
1734613090000|2024-12-19 12:58:10|203595.1|203505.1|203579.3|203489.3|203596.4|203506.4|203579.3|203489.3|14
1734613100000|2024-12-19 12:58:20|203576.4|203486.4|203576.5|203486.5|203578.3|203488.3|203575.6|203485.6|12
1734613110000|2024-12-19 12:58:30|203575.9|203485.9|203576|203486|203577.8|203487.8|203572.5|203482.5|16
1734613120000|2024-12-19 12:58:40|203575.9|203485.9|203569.8|203479.8|203576.5|203486.5|203569.8|203479.8|7
1734613130000|2024-12-19 12:58:50|203577.6|203487.6|203612.9|203522.9|203613.6|203523.6|203577.6|203487.6|24
1734613140000|2024-12-19 12:59:00|203613.2|203523.2|203592|203502|203614|203524|203591.7|203501.7|22
1734613150000|2024-12-19 12:59:10|203591.8|203501.8|203590.7|203500.7|203592.8|203502.8|203590.5|203500.5|16
1734613160000|2024-12-19 12:59:20|203591.4|203501.4|203573.1|203483.1|203591.4|203501.4|203571.8|203481.8|10
1734613170000|2024-12-19 12:59:30|203570.2|203480.2|203581|203491|203581|203491|203570.2|203480.2|12
1734613180000|2024-12-19 12:59:40|203581.4|203491.4|203579.4|203489.4|203581.5|203491.5|203579.4|203489.4|4
1734613190000|2024-12-19 12:59:50|203578.9|203488.9|203580.5|203490.5|203588.4|203498.4|203574.5|203484.5|24
1734613200000|2024-12-19 13:00:00|203602|203512|203644.6|203554.6|203648.9|203558.9|203597.9|203507.9|29
1734613210000|2024-12-19 13:00:10|203645.3|203555.3|203648.2|203558.2|203654.2|203564.2|203640.4|203550.4|22
1734613220000|2024-12-19 13:00:20|203647.5|203557.5|203573.8|203483.8|203647.5|203557.5|203572.1|203482.1|27
1734613230000|2024-12-19 13:00:30|203574|203484|203582.4|203492.4|203594.1|203504.1|203573.4|203483.4|18
1734613240000|2024-12-19 13:00:40|203581.9|203491.9|203578.6|203488.6|203582.9|203492.9|203578|203488|16
1734613250000|2024-12-19 13:00:50|203578|203488|203577.7|203487.7|203578|203488|203575.2|203485.2|10
1734613260000|2024-12-19 13:01:00|203578.9|203488.9|203583.5|203493.5|203584.6|203494.6|203576.8|203486.8|19
1734613270000|2024-12-19 13:01:10|203580.5|203490.5|203576.9|203486.9|203580.5|203490.5|203575.9|203485.9|11
1734613280000|2024-12-19 13:01:20|203577.4|203487.4|203523.5|203433.5|203622.2|203532.2|203523.5|203433.5|23
1734613290000|2024-12-19 13:01:30|203522.9|203432.9|203507.1|203417.1|203522.9|203432.9|203499.7|203409.7|22
1734613300000|2024-12-19 13:01:40|203508.2|203418.2|203488.9|203398.9|203509.5|203419.5|203487.7|203397.7|14
1734613310000|2024-12-19 13:01:50|203488.3|203398.3|203502.4|203412.4|203503.9|203413.9|203488.3|203398.3|21
1734613320000|2024-12-19 13:02:00|203503|203413|203441.4|203351.4|203504.1|203414.1|203433.5|203343.5|26
1734613330000|2024-12-19 13:02:10|203434.9|203344.9|203423.6|203333.6|203434.9|203344.9|203414.5|203324.5|31
1734613340000|2024-12-19 13:02:20|203422.6|203332.6|203442.1|203352.1|203456|203366|203419.6|203329.6|21
1734613350000|2024-12-19 13:02:30|203443.2|203353.2|203442.9|203352.9|203444.4|203354.4|203442.4|203352.4|19
1734613360000|2024-12-19 13:02:40|203444.2|203354.2|203457.5|203367.5|203457.5|203367.5|203430.1|203340.1|21
1734613370000|2024-12-19 13:02:50|203455.4|203365.4|203441.1|203351.1|203456|203366|203439.3|203349.3|22
1734613380000|2024-12-19 13:03:00|203441.7|203351.7|203467.4|203377.4|203467.8|203377.8|203427.1|203337.1|29
1734613390000|2024-12-19 13:03:10|203468|203378|203523.7|203433.7|203523.7|203433.7|203467.4|203377.4|22
1734613400000|2024-12-19 13:03:20|203529.7|203439.7|203524.1|203434.1|203529.7|203439.7|203522.1|203432.1|8
1734613410000|2024-12-19 13:03:30|203525.6|203435.6|203457.7|203367.7|203525.6|203435.6|203456.8|203366.8|19
1734613420000|2024-12-19 13:03:40|203456.3|203366.3|203447.2|203357.2|203456.3|203366.3|203444.3|203354.3|22
1734613430000|2024-12-19 13:03:50|203473.8|203383.8|203494.8|203404.8|203507.5|203417.5|203468.2|203378.2|35
1734613440000|2024-12-19 13:04:00|203495.2|203405.2|203488.8|203398.8|203495.2|203405.2|203487.5|203397.5|22
1734613450000|2024-12-19 13:04:10|203489.3|203399.3|203499.4|203409.4|203509.7|203419.7|203488.8|203398.8|23
1734613460000|2024-12-19 13:04:20|203499.3|203409.3|203498.7|203408.7|203506.2|203416.2|203496.5|203406.5|20
1734613470000|2024-12-19 13:04:30|203502.2|203412.2|203506.2|203416.2|203506.4|203416.4|203495.4|203405.4|27
1734613480000|2024-12-19 13:04:40|203506.9|203416.9|203511.3|203421.3|203511.3|203421.3|203500.2|203410.2|22
1734613490000|2024-12-19 13:04:50|203519.6|203429.6|203595.2|203505.2|203600.6|203510.6|203516.1|203426.1|15
1734613500000|2024-12-19 13:05:00|203605.3|203515.3|203606.4|203516.4|203611.7|203521.7|203603.6|203513.6|32
1734613510000|2024-12-19 13:05:10|203605.7|203515.7|203615.9|203525.9|203615.9|203525.9|203604.6|203514.6|29
1734613520000|2024-12-19 13:05:20|203626.4|203536.4|203572.5|203482.5|203638.6|203548.6|203562.2|203472.2|29
1734613530000|2024-12-19 13:05:30|203572.4|203482.4|203524|203434|203572.4|203482.4|203524|203434|27
1734613540000|2024-12-19 13:05:40|203524.1|203434.1|203543.4|203453.4|203558|203468|203523.4|203433.4|28
1734613550000|2024-12-19 13:05:50|203541.7|203451.7|203542.5|203452.5|203550.5|203460.5|203522.7|203432.7|26
1734613560000|2024-12-19 13:06:00|203538.4|203448.4|203521.4|203431.4|203538.4|203448.4|203516.1|203426.1|21
1734613570000|2024-12-19 13:06:10|203524.5|203434.5|203516.9|203426.9|203526|203436|203510.8|203420.8|28
1734613580000|2024-12-19 13:06:20|203517|203427|203518.4|203428.4|203531.3|203441.3|203517|203427|21
1734613590000|2024-12-19 13:06:30|203518.7|203428.7|203496.9|203406.9|203518.7|203428.7|203480.8|203390.8|24
1734613600000|2024-12-19 13:06:40|203496.6|203406.6|203502.8|203412.8|203503.2|203413.2|203494.7|203404.7|18
1734613610000|2024-12-19 13:06:50|203502.6|203412.6|203504.8|203414.8|203513.9|203423.9|203494.3|203404.3|19
1734613620000|2024-12-19 13:07:00|203504.6|203414.6|203490.4|203400.4|203504.6|203414.6|203481.3|203391.3|29
1734613630000|2024-12-19 13:07:10|203490.5|203400.5|203490.6|203400.6|203491|203401|203477.1|203387.1|14
1734613640000|2024-12-19 13:07:20|203490|203400|203474.3|203384.3|203490.4|203400.4|203473.9|203383.9|18
1734613650000|2024-12-19 13:07:30|203474.6|203384.6|203461.2|203371.2|203474.6|203384.6|203443.6|203353.6|23
1734613660000|2024-12-19 13:07:40|203460.3|203370.3|203462.5|203372.5|203464.3|203374.3|203449.9|203359.9|17
1734613670000|2024-12-19 13:07:50|203461.5|203371.5|203450.7|203360.7|203461.5|203371.5|203444.9|203354.9|15
1734613680000|2024-12-19 13:08:00|203449.7|203359.7|203454.8|203364.8|203454.8|203364.8|203415.5|203325.5|33
1734613690000|2024-12-19 13:08:10|203466.1|203376.1|203453.9|203363.9|203466.6|203376.6|203451|203361|26
1734613700000|2024-12-19 13:08:20|203454.1|203364.1|203459.9|203369.9|203459.9|203369.9|203454.1|203364.1|19
1734613710000|2024-12-19 13:08:30|203459.7|203369.7|203435.3|203345.3|203459.7|203369.7|203410.9|203320.9|26
1734613720000|2024-12-19 13:08:40|203434.7|203344.7|203454.4|203364.4|203454.4|203364.4|203434.7|203344.7|26
1734613730000|2024-12-19 13:08:50|203454.3|203364.3|203430.6|203340.6|203454.3|203364.3|203430.6|203340.6|28
1734613740000|2024-12-19 13:09:00|203428.7|203338.7|203417.3|203327.3|203429.2|203339.2|203405.6|203315.6|28
1734613750000|2024-12-19 13:09:10|203416.2|203326.2|203410.7|203320.7|203417|203327|203409.7|203319.7|28
1734613760000|2024-12-19 13:09:20|203410.9|203320.9|203398.4|203308.4|203412.9|203322.9|203393.8|203303.8|26
1734613770000|2024-12-19 13:09:30|203394.4|203304.4|203334|203244|203399|203309|203333.1|203243.1|24
1734613780000|2024-12-19 13:09:40|203334.7|203244.7|203350|203260|203353.4|203263.4|203334.7|203244.7|30
1734613790000|2024-12-19 13:09:50|203353.6|203263.6|203349.2|203259.2|203353.6|203263.6|203321.6|203231.6|21
1734613800000|2024-12-19 13:10:00|203349.7|203259.7|203309.6|203219.6|203351.4|203261.4|203306.1|203216.1|25
1734613810000|2024-12-19 13:10:10|203309|203219|203319.1|203229.1|203328.2|203238.2|203309|203219|19
1734613820000|2024-12-19 13:10:20|203318.3|203228.3|203307.3|203206.6|203318.3|203228.3|203270.3|203180.3|20
1734613830000|2024-12-19 13:10:30|203306.7|203212.5|203299.7|203195.3|203314.9|203224.9|203280.3|203180.7|15
1734613840000|2024-12-19 13:10:40|203281.6|203201.3|203275.9|203185.9|203291.4|203201.4|203273.9|203183.9|15
1734613850000|2024-12-19 13:10:50|203271.8|203181.8|203277.4|203187.4|203280|203190|203271.8|203181.8|11
1734613860000|2024-12-19 13:11:00|203277.2|203187.2|203314.7|203224.7|203317.4|203227.4|203277.1|203187.1|18
1734613870000|2024-12-19 13:11:10|203312.8|203222.8|203314.8|203224.8|203317.1|203227.1|203312.8|203222.8|9
1734613880000|2024-12-19 13:11:20|203314.2|203224.2|203311.2|203221.2|203314.2|203224.2|203310.6|203220.6|16
1734613890000|2024-12-19 13:11:30|203312.8|203222.8|203313.8|203223.8|203314.5|203224.5|203310.8|203220.8|14
1734613900000|2024-12-19 13:11:40|203311|203221|203304.8|203214.8|203311.8|203221.8|203304.1|203214.1|28
1734613910000|2024-12-19 13:11:50|203304.2|203214.2|203304.6|203214.6|203304.6|203214.6|203302.2|203212.2|17
1734613920000|2024-12-19 13:12:00|203304.8|203214.8|203291.5|203201.5|203304.8|203214.8|203284.5|203194.5|26
1734613930000|2024-12-19 13:12:10|203291.3|203201.3|203298.5|203208.5|203298.8|203208.8|203290.2|203200.2|16
1734613940000|2024-12-19 13:12:20|203298.6|203208.6|203305.8|203215.8|203305.8|203215.8|203297.6|203207.6|11
1734613950000|2024-12-19 13:12:30|203305.5|203215.5|203369.8|203279.8|203379.4|203289.4|203305.5|203215.5|14
1734613960000|2024-12-19 13:12:40|203369.5|203279.5|203325.1|203235.1|203369.6|203279.6|203324.9|203234.9|26
1734613970000|2024-12-19 13:12:50|203326.7|203236.7|203325.8|203235.8|203329.1|203239.1|203325.1|203235.1|12
1734613980000|2024-12-19 13:13:00|203325.9|203235.9|203327.8|203237.8|203328.1|203238.1|203314.3|203224.3|26
1734613990000|2024-12-19 13:13:10|203328.7|203238.7|203330.2|203240.2|203330.6|203240.6|203322.9|203232.9|13
1734614000000|2024-12-19 13:13:20|203324.3|203234.3|203313.1|203223.1|203324.3|203234.3|203309.9|203219.9|13
1734614010000|2024-12-19 13:13:30|203313.7|203223.7|203315.9|203225.9|203316|203226|203312.4|203222.4|12
1734614020000|2024-12-19 13:13:40|203316.8|203226.8|203290|203200|203334.8|203244.8|203290|203200|22
1734614030000|2024-12-19 13:13:50|203296.6|203206.6|203289.6|203199.6|203299.3|203209.3|203270.6|203180.6|18
1734614040000|2024-12-19 13:14:00|203289.1|203199.1|203309.2|203219.2|203309.8|203219.8|203284.2|203194.2|12
1734614050000|2024-12-19 13:14:10|203289.8|203199.8|203278.4|203188.4|203289.8|203199.8|203276.3|203186.3|15
1734614060000|2024-12-19 13:14:20|203274.5|203184.5|203279.1|203189.1|203279.2|203189.2|203272.8|203182.8|22
1734614070000|2024-12-19 13:14:30|203278.6|203188.6|203283.9|203193.9|203285.1|203195.1|203275.2|203185.2|16
1734614080000|2024-12-19 13:14:40|203282.8|203192.8|203213.9|203123.9|203282.8|203192.8|203213.7|203123.7|24
1734614090000|2024-12-19 13:14:50|203213.3|203123.3|203228.9|203138.9|203229.1|203139.1|203209.4|203119.4|25
1734614100000|2024-12-19 13:15:00|203228.1|203138.1|203209|203119|203228.1|203138.1|203203.7|203113.7|29
1734614110000|2024-12-19 13:15:10|203210.9|203120.9|203208.5|203118.5|203210.9|203120.9|203208.4|203118.4|16
1734614120000|2024-12-19 13:15:20|203209.3|203119.3|203191.4|203101.4|203209.3|203119.3|203191.2|203101.2|22
1734614130000|2024-12-19 13:15:30|203189.4|203099.4|203185.8|203095.8|203197.3|203107.3|203178.5|203088.5|21
1734614140000|2024-12-19 13:15:40|203202.7|203112.7|203247.9|203157.9|203257|203167|203202.7|203112.7|19
1734614150000|2024-12-19 13:15:50|203242.8|203152.8|203226.7|203136.7|203244|203154|203197|203107|32
1734614160000|2024-12-19 13:16:00|203226|203136|203219.6|203129.6|203226|203136|203211.8|203121.8|16
1734614170000|2024-12-19 13:16:10|203224.7|203134.7|203256.4|203166.4|203259.6|203169.6|203224.7|203134.7|11
1734614180000|2024-12-19 13:16:20|203254.6|203164.6|203400.9|203310.9|203411.5|203321.5|203254.6|203164.6|16
1734614190000|2024-12-19 13:16:30|203402|203312|203394.8|203304.8|203402.8|203312.8|203379.2|203289.2|31
1734614200000|2024-12-19 13:16:40|203391.9|203301.9|203388.9|203298.9|203393.1|203303.1|203387.2|203297.2|12
1734614210000|2024-12-19 13:16:50|203388.7|203298.7|203358.4|203268.4|203395.7|203305.7|203358.4|203268.4|19
1734614220000|2024-12-19 13:17:00|203347.3|203257.3|203397.7|203307.7|203399.3|203309.3|203345.6|203255.6|26
1734614230000|2024-12-19 13:17:10|203397.5|203307.5|203402.5|203312.5|203410|203320|203397.5|203307.5|24
1734614240000|2024-12-19 13:17:20|203401.3|203311.3|203392.7|203302.7|203401.3|203311.3|203383.7|203293.7|30
1734614250000|2024-12-19 13:17:30|203392|203302|203396.8|203306.8|203421.9|203331.9|203388.8|203298.8|24
1734614260000|2024-12-19 13:17:40|203400.8|203310.8|203390.3|203300.3|203402|203312|203390.1|203300.1|20
1734614270000|2024-12-19 13:17:50|203389.8|203299.8|203382.1|203292.1|203390.5|203300.5|203382.1|203292.1|24
1734614280000|2024-12-19 13:18:00|203379.5|203289.5|203353.4|203263.4|203387.7|203297.7|203348.8|203258.8|20
1734614290000|2024-12-19 13:18:10|203353.2|203263.2|203350.6|203260.6|203358|203268|203349.8|203259.8|21
1734614300000|2024-12-19 13:18:20|203350.2|203260.2|203361|203271|203364.1|203274.1|203347.7|203257.7|15
1734614310000|2024-12-19 13:18:30|203360.9|203270.9|203355.7|203265.7|203361.5|203271.5|203344.8|203254.8|17
1734614320000|2024-12-19 13:18:40|203355|203265|203359.4|203269.4|203360.2|203270.2|203355|203265|13
1734614330000|2024-12-19 13:18:50|203356.7|203266.7|203358.2|203268.2|203359.4|203269.4|203351.8|203261.8|10
1734614340000|2024-12-19 13:19:00|203359|203269|203413.3|203323.3|203419.8|203329.8|203358.8|203268.8|17
1734614350000|2024-12-19 13:19:10|203414.5|203324.5|203468.6|203378.6|203468.6|203378.6|203414.5|203324.5|28
1734614360000|2024-12-19 13:19:20|203468.8|203378.8|203454.6|203364.6|203469.6|203379.6|203453|203361.5|23
1734614370000|2024-12-19 13:19:30|203453.6|203363.6|203449.9|203359.9|203455.2|203365.2|203448.1|203358.1|14
1734614380000|2024-12-19 13:19:40|203450.8|203360.8|203455.6|203365.6|203455.6|203365.6|203448.3|203358.3|15
1734614390000|2024-12-19 13:19:50|203454.9|203364.9|203455.5|203365.5|203456|203366|203453.2|203363.2|12
1734614400000|2024-12-19 13:20:00|203454.1|203364.1|203484|203394|203521.3|203431.3|203454.1|203357.8|33
1734614410000|2024-12-19 13:20:10|203483.9|203393.9|203483|203393|203484.9|203394.9|203476.6|203386.6|9
1734614420000|2024-12-19 13:20:20|203489.7|203393.8|203505.7|203415.7|203506.2|203416.2|203478.2|203388.2|20
1734614430000|2024-12-19 13:20:30|203502.1|203412.1|203474.6|203384.6|203506.2|203416.2|203471.8|203381.8|23
1734614440000|2024-12-19 13:20:40|203474.1|203384.1|203446.5|203356.5|203474.1|203384.1|203434.3|203344.3|25
1734614450000|2024-12-19 13:20:50|203446.6|203356.6|203447|203357|203449.2|203357.4|203440.8|203350.8|13
1734614460000|2024-12-19 13:21:00|203441.2|203351.2|203480.7|203390.7|203480.7|203390.7|203436.2|203346.2|13
1734614470000|2024-12-19 13:21:10|203487.1|203397.1|203492.7|203395.6|203492.7|203400.4|203477.8|203387.8|18
1734614480000|2024-12-19 13:21:20|203487.4|203397.4|203479.5|203389.5|203490.1|203400.1|203470.7|203373.8|30
1734614490000|2024-12-19 13:21:30|203481.9|203391.9|203502.3|203412.3|203514.2|203424.2|203480.3|203390.3|26
1734614500000|2024-12-19 13:21:40|203503|203405.9|203498.9|203408.9|203503|203412.2|203494.3|203404.3|19
1734614510000|2024-12-19 13:21:50|203501.8|203411.8|203489.7|203399.7|203502.5|203412.5|203486.5|203396.5|21
1734614520000|2024-12-19 13:22:00|203459|203369|203359|203269|203478.7|203388.7|203359|203269|33
1734614530000|2024-12-19 13:22:10|203366.1|203276.1|203429.7|203285.6|203448.9|203342.1|203335.6|203245.6|39
1734614540000|2024-12-19 13:22:20|203436.9|203303.1|203429.8|203335.1|203442|203352|203396.3|203278.2|36
1734614550000|2024-12-19 13:22:30|203429.3|203326.1|203422.4|203332.4|203430.8|203332.4|203410|203310.4|29
1734614560000|2024-12-19 13:22:40|203414.3|203320.5|203421.7|203321.1|203430.9|203328.1|203399.5|203304.1|34
1734614570000|2024-12-19 13:22:50|203421.1|203324|203347.9|203257.9|203422.9|203324|203334.7|203244.7|36
1734614580000|2024-12-19 13:23:00|203352.4|203262.4|203366.8|203261.2|203367.1|203265.4|203326.1|203229.3|35
1734614590000|2024-12-19 13:23:10|203367.6|203262.5|203383.8|203277.4|203385.6|203280.2|203365.3|203262.3|27
1734614600000|2024-12-19 13:23:20|203381|203278.6|203378.2|203274.2|203381.9|203278.6|203365.5|203263|32
1734614610000|2024-12-19 13:23:30|203376.4|203270|203332|203242|203376.4|203274.9|203328.9|203237.8|33
1734614620000|2024-12-19 13:23:40|203335.2|203245.2|203357.1|203267.1|203359.3|203269.3|203335.2|203245.2|26
1734614630000|2024-12-19 13:23:50|203355.5|203265.5|203349.8|203259.8|203357.2|203267.2|203349.2|203259.2|23
1734614640000|2024-12-19 13:24:00|203349.4|203259.4|203415.9|203325.9|203436.7|203346.7|203349.4|203259.4|36
1734614650000|2024-12-19 13:24:10|203416.5|203326.5|203461.2|203366.9|203461.2|203368.4|203411.9|203321.9|36
1734614660000|2024-12-19 13:24:20|203443.9|203353.9|203443.6|203341.3|203470.8|203380.8|203433.9|203336.7|31
1734614670000|2024-12-19 13:24:30|203441.2|203341.7|203451.2|203361.2|203459.5|203363|203438.7|203340.6|22
1734614680000|2024-12-19 13:24:40|203449.7|203359.7|203449.6|203353|203452.3|203362.3|203442.7|203348.8|16
1734614690000|2024-12-19 13:24:50|203445.5|203355.5|203451.7|203351.9|203452.7|203361.1|203445.5|203341.8|32
1734614700000|2024-12-19 13:25:00|203450.1|203348|203451.3|203355.3|203453.8|203363.8|203447.8|203345.7|28
1734614710000|2024-12-19 13:25:10|203451|203355|203403.8|203313.8|203451.3|203356.6|203400.8|203308.5|36
1734614720000|2024-12-19 13:25:20|203406.4|203316.4|203403.5|203313.5|203408.3|203318.3|203400.9|203310.9|31
1734614730000|2024-12-19 13:25:30|203403.4|203313.4|203343|203253|203421.8|203331.8|203334.7|203244.7|30
1734614740000|2024-12-19 13:25:40|203342.7|203252.7|203378|203288|203381.4|203291.4|203330.1|203240.1|31
1734614750000|2024-12-19 13:25:50|203376.8|203286.8|203384.9|203294.9|203412.9|203322.9|203369.5|203279.5|27
1734614760000|2024-12-19 13:26:00|203386.7|203296.7|203329.4|203239.4|203387.5|203297.5|203325.4|203235.4|28
1734614770000|2024-12-19 13:26:10|203331.2|203241.2|203331.3|203241.3|203343.6|203253.6|203323.5|203233.5|30
1734614780000|2024-12-19 13:26:20|203331.1|203241.1|203327.1|203237.1|203331.4|203241.4|203326.7|203236.7|16
1734614790000|2024-12-19 13:26:30|203330.2|203240.2|203330.7|203240.7|203330.8|203240.8|203327|203237|6
1734614800000|2024-12-19 13:26:40|203331.1|203241.1|203330|203240|203331.1|203241.1|203326.3|203236.3|10
1734614810000|2024-12-19 13:26:50|203330.6|203240.6|203331.6|203241.6|203334|203244|203330|203240|6
1734614820000|2024-12-19 13:27:00|203328.4|203238.4|203326.8|203236.8|203330.4|203240.4|203326.8|203236.8|8
1734614830000|2024-12-19 13:27:10|203327|203237|203324.2|203234.2|203327|203237|203321|203231|7
1734614840000|2024-12-19 13:27:20|203325|203235|203325|203235|203325|203235|203325|203235|1
1734614850000|2024-12-19 13:27:30|203321.8|203231.8|203306|203216|203321.8|203231.8|203272|203182|36
1734614860000|2024-12-19 13:27:40|203306.9|203212.9|203286.2|203196.2|203308.9|203218.9|203286.2|203196.2|20
1734614870000|2024-12-19 13:27:50|203284.9|203194.9|203284.6|203194.6|203286.4|203196.4|203280.3|203190.3|14
1734614880000|2024-12-19 13:28:00|203276.1|203186.1|203273.5|203183.5|203282.1|203191.2|203269.1|203179.1|14
1734614890000|2024-12-19 13:28:10|203268.5|203178.5|203277.3|203187.3|203281.7|203189.5|203268.5|203178.5|19
1734614900000|2024-12-19 13:28:20|203278.8|203188.8|203287.4|203197.4|203289|203197.4|203276.5|203186.5|11
1734614910000|2024-12-19 13:28:30|203288.2|203198.2|203277|203187|203288.7|203198.2|203273.6|203183.6|10
1734614920000|2024-12-19 13:28:40|203287.8|203188.5|203312.6|203211.4|203350.6|203239.3|203277|203187|22
1734614930000|2024-12-19 13:28:50|203317.2|203216|203309.3|203203.1|203319.6|203219.7|203288.2|203197.7|13
1734614940000|2024-12-19 13:29:00|203307.5|203199.4|203313.4|203181.2|203346.5|203217.3|203282.4|203175.9|23
1734614950000|2024-12-19 13:29:10|203318.9|203181.5|203360.3|203182.2|203365.3|203210.8|203307.6|203169.8|29
1734614960000|2024-12-19 13:29:20|203356.3|203180.4|203360.7|203180.7|203372.7|203196.3|203339.5|203177.8|37
1734614970000|2024-12-19 13:29:30|203358.4|203182.5|203346.6|203177.5|203364.1|203187.4|203330.1|203168.6|37
1734614980000|2024-12-19 13:29:40|203343|203178.2|203461|203172.7|203461|203207.3|203343|203162.3|34
1734614990000|2024-12-19 13:29:50|203470.8|203160.8|203465.3|203155.3|203470.8|203160.8|203446.9|203136.9|27
1734615000000|2024-12-19 13:30:00|203480.7|203170.7|203519.3|203209.3|203549.8|203239.8|203442.2|203132.2|30
1734615010000|2024-12-19 13:30:10|203517.5|203207.5|203388.1|203208.9|203517.5|203283|203379.3|203144.5|31
1734615020000|2024-12-19 13:30:20|203390.2|203210.6|203420.4|203236.3|203444.8|203237|203355.2|203160.2|37
1734615030000|2024-12-19 13:30:30|203412.4|203198.6|203401.2|203218.1|203420.1|203223.4|203394.2|203190.9|28
1734615040000|2024-12-19 13:30:40|203402.7|203221|203412.8|203246.5|203419.2|203246.5|203382.9|203220.2|22
1734615050000|2024-12-19 13:30:50|203411.7|203247.1|203416.1|203250.1|203430.9|203266|203411.7|203234.3|28
1734615060000|2024-12-19 13:31:00|203413.6|203249.1|203372.7|203236.4|203418.2|203250.3|203370.2|203231.3|30
1734615070000|2024-12-19 13:31:10|203369.9|203236.9|203358.5|203244.9|203372.5|203251.2|203354.4|203236.6|20
1734615080000|2024-12-19 13:31:20|203360|203248.5|203393.2|203276.7|203401.4|203277.8|203360|203248.5|22
1734615090000|2024-12-19 13:31:30|203393.6|203275.3|203388.6|203276.5|203401.7|203286.9|203385.4|203271.7|30
1734615100000|2024-12-19 13:31:40|203402.3|203285.3|203398.2|203294.6|203406.6|203299.3|203394.1|203281.2|19
1734615110000|2024-12-19 13:31:50|203400.7|203295|203378.3|203277.2|203400.7|203297|203377.3|203275.1|21
1734615120000|2024-12-19 13:32:00|203377.5|203278|203348.6|203258.6|203385.7|203295.7|203348.6|203253.2|23
1734615130000|2024-12-19 13:32:10|203348.7|203258.7|203356.5|203249|203356.5|203258.8|203348.2|203249|7
1734615140000|2024-12-19 13:32:20|203355.6|203258.8|203349.5|203259.5|203355.6|203260.8|203348.3|203258.3|7
1734615150000|2024-12-19 13:32:30|203349.1|203259.1|203346.8|203256.8|203355.4|203265.4|203346.7|203256.7|10
1734615160000|2024-12-19 13:32:40|203346.3|203256.3|203346.2|203256.2|203346.6|203256.6|203345.6|203255.6|7
1734615170000|2024-12-19 13:32:50|203345.5|203255.5|203480.3|203375.8|203485.6|203387.8|203345.5|203255.5|14
1734615180000|2024-12-19 13:33:00|203469.7|203374.9|203431.9|203341.9|203483.8|203393.8|203429.4|203339.4|28
1734615190000|2024-12-19 13:33:10|203422.5|203332.5|203462|203372|203468.8|203376.9|203422.5|203332.5|33
1734615200000|2024-12-19 13:33:20|203457.7|203367.7|203439.5|203349.5|203469.2|203367.9|203439.4|203349.4|30
1734615210000|2024-12-19 13:33:30|203440.3|203350.3|203441.2|203351.2|203445|203355|203435.7|203345.7|22
1734615220000|2024-12-19 13:33:40|203441|203351|203394.1|203304.1|203444.5|203354.5|203394.1|203304.1|27
1734615230000|2024-12-19 13:33:50|203395.3|203305.3|203425.1|203335.1|203425.1|203335.1|203388.9|203298.9|32
1734615240000|2024-12-19 13:34:00|203426.6|203336.6|203426.9|203336.9|203426.9|203336.9|203422.4|203332.4|20
1734615250000|2024-12-19 13:34:10|203426.2|203336.2|203434.4|203344.4|203434.6|203344.6|203422.9|203332.9|16
1734615260000|2024-12-19 13:34:20|203434.1|203344.1|203432.9|203342.9|203437.9|203347.9|203429.2|203339.2|23
1734615270000|2024-12-19 13:34:30|203438|203348|203399.7|203309.7|203438|203348|203390.6|203300.6|28
1734615280000|2024-12-19 13:34:40|203399.8|203309.8|203346.5|203256.5|203399.8|203309.8|203342.4|203252.4|30
1734615290000|2024-12-19 13:34:50|203347.2|203257.2|203347.9|203257.9|203384.1|203294.1|203347.2|203257.2|22
1734615300000|2024-12-19 13:35:00|203350.2|203260.2|203337.3|203247.3|203352.8|203262.8|203337.1|203247.1|32
1734615310000|2024-12-19 13:35:10|203338.4|203248.4|203371.2|203281.2|203377.3|203287.3|203335.5|203245.5|30
1734615320000|2024-12-19 13:35:20|203367.2|203277.2|203371|203281|203374.5|203284.5|203331.5|203241.5|36
1734615330000|2024-12-19 13:35:30|203370.4|203280.4|203434|203344|203434.2|203344.2|203370.4|203280.4|31
1734615340000|2024-12-19 13:35:40|203436.2|203346.2|203411.3|203321.3|203439.6|203349.6|203405.2|203315.2|21
1734615350000|2024-12-19 13:35:50|203414.9|203324.9|203429.7|203339.7|203429.7|203339.7|203396|203306|28
1734615360000|2024-12-19 13:36:00|203428.8|203338.8|203444|203354|203446.3|203356.3|203428.8|203338.8|29
1734615370000|2024-12-19 13:36:10|203445.8|203355.8|203440.3|203350.3|203445.8|203355.8|203434.3|203344.3|18
1734615380000|2024-12-19 13:36:20|203440|203350|203404.8|203314.8|203440|203350|203404.8|203314.8|29
1734615390000|2024-12-19 13:36:30|203410.2|203320.2|203410.6|203320.6|203427.3|203337.3|203409.1|203319.1|15
1734615400000|2024-12-19 13:36:40|203410.4|203320.4|203339.6|203249.6|203415.8|203325.8|203339.6|203249.6|29
1734615410000|2024-12-19 13:36:50|203340.1|203250.1|203333.9|203243.9|203341.1|203251.1|203325.6|203235.6|30
1734615420000|2024-12-19 13:37:00|203330.4|203240.4|203329.6|203239.6|203335.2|203245.2|203318|203228|30
1734615430000|2024-12-19 13:37:10|203346.2|203256.2|203353.5|203263.5|203353.7|203263.7|203339.7|203249.7|20
1734615440000|2024-12-19 13:37:20|203354|203264|203367.4|203277.4|203370.5|203280.5|203340.3|203250.3|24
1734615450000|2024-12-19 13:37:30|203369.5|203279.5|203359.4|203269.4|203369.7|203279.7|203359.4|203269.4|17
1734615460000|2024-12-19 13:37:40|203358.9|203268.9|203370|203280|203370.8|203280.8|203358.9|203268.9|15
1734615470000|2024-12-19 13:37:50|203369.9|203279.9|203378.7|203288.7|203380.4|203290.4|203369.8|203279.8|14
1734615480000|2024-12-19 13:38:00|203379.5|203289.5|203460.4|203370.4|203463.8|203373.8|203379.5|203289.5|12
1734615490000|2024-12-19 13:38:10|203460.1|203370.1|203463.1|203373.1|203464.9|203374.9|203456.3|203366.3|18
1734615500000|2024-12-19 13:38:20|203464.6|203374.6|203464.8|203374.8|203466.9|203376.9|203459.6|203369.6|17
1734615510000|2024-12-19 13:38:30|203464.4|203374.4|203487.6|203397.6|203502.6|203412.6|203458.4|203368.4|17
1734615520000|2024-12-19 13:38:40|203486|203396|203412.4|203322.4|203490.2|203400.2|203410.7|203320.7|37
1734615530000|2024-12-19 13:38:50|203415|203325|203414.5|203324.5|203416.5|203326.5|203410.9|203320.9|27
1734615540000|2024-12-19 13:39:00|203414|203324|203417.6|203327.6|203420.1|203330.1|203382.9|203292.9|23
1734615550000|2024-12-19 13:39:10|203418.4|203328.4|203419.9|203329.9|203426.4|203336.4|203418.4|203328.4|12
1734615560000|2024-12-19 13:39:20|203419.8|203329.8|203367.3|203277.3|203420.3|203330.3|203367.3|203277.3|20
1734615570000|2024-12-19 13:39:30|203366.1|203276.1|203329|203239|203367.2|203277.2|203325.2|203235.2|24
1734615580000|2024-12-19 13:39:40|203328.1|203238.1|203324.8|203234.8|203328.3|203238.3|203320|203230|11
1734615590000|2024-12-19 13:39:50|203324.5|203234.5|203315.9|203225.9|203324.5|203234.5|203315.9|203225.9|20
1734615600000|2024-12-19 13:40:00|203334.3|203244.3|203326.6|203236.6|203346.2|203256.2|203326.6|203236.6|34
1734615610000|2024-12-19 13:40:10|203328.5|203238.5|203341.7|203251.7|203344.2|203254.2|203328.5|203238.5|28
1734615620000|2024-12-19 13:40:20|203341.3|203251.3|203377.1|203287.1|203428.7|203338.7|203340.3|203250.3|33
1734615630000|2024-12-19 13:40:30|203377.8|203287.8|203380.7|203290.7|203383.7|203293.7|203376.2|203286.2|28
1734615640000|2024-12-19 13:40:40|203379.6|203289.6|203345.2|203255.2|203380.7|203290.7|203343.9|203253.9|29
1734615650000|2024-12-19 13:40:50|203346.5|203256.5|203350|203260|203361.5|203271.5|203346.5|203256.5|25
1734615660000|2024-12-19 13:41:00|203349.7|203259.7|203382.5|203292.5|203389|203299|203341.6|203251.6|33
1734615670000|2024-12-19 13:41:10|203385.4|203295.4|203387.1|203297.1|203405.1|203315.1|203382.3|203292.3|33
1734615680000|2024-12-19 13:41:20|203384.1|203294.1|203392.4|203302.4|203418.5|203328.5|203384.1|203294.1|32
1734615690000|2024-12-19 13:41:30|203393.6|203303.6|203390.2|203300.2|203396.4|203306.4|203386.1|203296.1|19
1734615700000|2024-12-19 13:41:40|203392.6|203302.6|203389.8|203299.8|203394.2|203304.2|203374.8|203284.8|28
1734615710000|2024-12-19 13:41:50|203388.6|203298.6|203420.4|203330.4|203422|203332|203378.1|203288.1|31
1734615720000|2024-12-19 13:42:00|203420.3|203330.3|203445.3|203355.3|203456|203366|203420|203330|28
1734615730000|2024-12-19 13:42:10|203446.2|203356.2|203419.9|203329.9|203446.2|203356.2|203414.7|203324.7|26
1734615740000|2024-12-19 13:42:20|203422.1|203332.1|203479.4|203389.4|203488.3|203398.3|203422.1|203332.1|32
1734615750000|2024-12-19 13:42:30|203478|203388|203470.9|203380.9|203478|203388|203467|203377|32
1734615760000|2024-12-19 13:42:40|203471.1|203381.1|203456.3|203366.3|203485.4|203395.4|203455.4|203365.4|29
1734615770000|2024-12-19 13:42:50|203455.9|203365.9|203461.8|203371.8|203461.8|203371.8|203451.5|203361.5|25
1734615780000|2024-12-19 13:43:00|203461.7|203371.7|203449.4|203359.4|203462|203372|203449.4|203359.4|21
1734615790000|2024-12-19 13:43:10|203450|203360|203391.2|203301.2|203450|203360|203386.9|203296.9|22
1734615800000|2024-12-19 13:43:20|203390.6|203300.6|203391.2|203301.2|203396.2|203306.2|203377.8|203287.8|23
1734615810000|2024-12-19 13:43:30|203391.1|203301.1|203434.4|203344.4|203439.7|203349.7|203389.9|203299.9|18
1734615820000|2024-12-19 13:43:40|203434.2|203344.2|203437.8|203347.8|203438.4|203348.4|203423|203333|28
1734615830000|2024-12-19 13:43:50|203437.2|203347.2|203436.5|203346.5|203437.3|203347.3|203433.5|203343.5|17
1734615840000|2024-12-19 13:44:00|203436.7|203346.7|203449.4|203359.4|203451.2|203361.2|203436.7|203346.7|24
1734615850000|2024-12-19 13:44:10|203449.5|203359.5|203451|203361|203452.2|203362.2|203449.4|203359.4|20
1734615860000|2024-12-19 13:44:20|203450.5|203360.5|203570.6|203480.6|203570.6|203480.6|203446.5|203356.5|24
1734615870000|2024-12-19 13:44:30|203555.1|203465.1|203512.3|203422.3|203586.6|203496.6|203512.3|203422.3|33
1734615880000|2024-12-19 13:44:40|203509.4|203419.4|203529.2|203439.2|203533.8|203443.8|203504.8|203414.8|29
1734615890000|2024-12-19 13:44:50|203531.9|203441.9|203532.8|203442.8|203536.7|203446.7|203516.6|203426.6|31
1734615900000|2024-12-19 13:45:00|203533.1|203443.1|203507.2|203417.2|203533.1|203443.1|203494.9|203404.9|29
1734615910000|2024-12-19 13:45:10|203514.8|203424.8|203514.7|203424.7|203520|203430|203503.3|203413.3|20
1734615920000|2024-12-19 13:45:20|203512.8|203422.8|203535.9|203445.9|203539.9|203449.9|203478.5|203388.5|30
1734615930000|2024-12-19 13:45:30|203537|203447|203538.6|203448.6|203545.7|203455.7|203534.9|203444.9|30
1734615940000|2024-12-19 13:45:40|203539.1|203449.1|203590|203500|203590.3|203500.3|203536.3|203446.3|28
1734615950000|2024-12-19 13:45:50|203585.6|203495.6|203550.4|203460.4|203585.6|203495.6|203548.5|203458.5|31
1734615960000|2024-12-19 13:46:00|203550.2|203460.2|203582.9|203492.9|203583.3|203493.3|203550.2|203460.2|30
1734615970000|2024-12-19 13:46:10|203582.2|203492.2|203545.3|203455.3|203586.2|203496.2|203542.9|203452.9|26
1734615980000|2024-12-19 13:46:20|203547.2|203457.2|203532.5|203442.5|203556.3|203466.3|203530.5|203440.5|25
1734615990000|2024-12-19 13:46:30|203538.5|203448.5|203525.3|203435.3|203538.5|203448.5|203514.8|203424.8|21
1734616000000|2024-12-19 13:46:40|203525.4|203435.4|203512.2|203422.2|203528.1|203438.1|203512.2|203422.2|22
1734616010000|2024-12-19 13:46:50|203512.4|203422.4|203512.9|203422.9|203521|203431|203506.7|203416.7|21
1734616020000|2024-12-19 13:47:00|203513|203423|203506.6|203416.6|203513|203423|203505.8|203415.8|22
1734616030000|2024-12-19 13:47:10|203512.4|203422.4|203519.9|203429.9|203521.7|203431.7|203506.5|203416.5|27
1734616040000|2024-12-19 13:47:20|203521.8|203431.8|203535.9|203445.9|203538|203448|203521.8|203431.8|18
1734616050000|2024-12-19 13:47:30|203531.8|203441.8|203541.8|203451.8|203543.4|203453.4|203531.8|203441.8|14
1734616060000|2024-12-19 13:47:40|203542.7|203452.7|203545|203455|203545.4|203455.4|203541.4|203451.4|12
1734616070000|2024-12-19 13:47:50|203545.4|203455.4|203668.2|203578.2|203673.3|203583.3|203545.3|203455.3|31
1734616080000|2024-12-19 13:48:00|203667|203577|203635|203545|203667|203577|203635|203545|31
1734616090000|2024-12-19 13:48:10|203636.7|203546.7|203610|203520|203636.7|203546.7|203605.9|203515.9|27
1734616100000|2024-12-19 13:48:20|203609.3|203519.3|203616.2|203526.2|203616.4|203526.4|203598.6|203508.6|23
1734616110000|2024-12-19 13:48:30|203614.9|203524.9|203579.4|203489.4|203614.9|203524.9|203579.4|203489.4|21
1734616120000|2024-12-19 13:48:40|203578.5|203488.5|203459.3|203369.3|203579|203489|203446.4|203356.4|32
1734616130000|2024-12-19 13:48:50|203458.5|203368.5|203436.7|203346.7|203474.3|203384.3|203427.6|203337.6|36
1734616140000|2024-12-19 13:49:00|203432.2|203342.2|203419.6|203329.6|203455.1|203365.1|203417.4|203327.4|31
1734616150000|2024-12-19 13:49:10|203423.4|203333.4|203414.9|203324.9|203444.7|203354.7|203412.5|203322.5|25
1734616160000|2024-12-19 13:49:20|203413.1|203323.1|203381|203291|203413.1|203323.1|203321.1|203231.1|31
1734616170000|2024-12-19 13:49:30|203375.1|203285.1|203432.2|203342.2|203432.2|203342.2|203375.1|203285.1|30
1734616180000|2024-12-19 13:49:40|203432|203342|203467.7|203377.7|203467.7|203377.7|203432|203342|28
1734616190000|2024-12-19 13:49:50|203469.7|203379.7|203585.4|203495.4|203598.1|203508.1|203469.7|203379.7|37
1734616200000|2024-12-19 13:50:00|203586.3|203496.3|203612.3|203522.3|203623.6|203533.6|203585.7|203495.7|32
1734616210000|2024-12-19 13:50:10|203614.4|203524.4|203672.6|203582.6|203676.5|203586.5|203613.8|203523.8|25
1734616220000|2024-12-19 13:50:20|203670.9|203580.9|203672.2|203582.2|203677.1|203587.1|203669.5|203579.5|18
1734616230000|2024-12-19 13:50:30|203670.8|203580.8|203670.9|203580.9|203671.3|203581.3|203666.4|203576.4|16
1734616240000|2024-12-19 13:50:40|203677.9|203587.9|203716.2|203626.2|203748.3|203658.3|203677.9|203587.9|19
1734616250000|2024-12-19 13:50:50|203709.3|203619.3|203675|203585|203709.5|203619.5|203669.7|203579.7|27
1734616260000|2024-12-19 13:51:00|203673.5|203583.5|203722.1|203632.1|203735|203645|203672.2|203582.2|29
1734616270000|2024-12-19 13:51:10|203721.8|203631.8|203727.8|203637.8|203734|203644|203688|203598|31
1734616280000|2024-12-19 13:51:20|203728|203638|203723.7|203633.7|203729.2|203639.2|203710.6|203620.6|22
1734616290000|2024-12-19 13:51:30|203725.8|203635.8|203731|203641|203738.9|203648.9|203721.5|203631.5|31
1734616300000|2024-12-19 13:51:40|203731.8|203641.8|203678.7|203588.7|203732.3|203642.3|203678.7|203588.7|25
1734616310000|2024-12-19 13:51:50|203684.4|203594.4|203694.9|203604.9|203694.9|203604.9|203675.1|203585.1|32
1734616320000|2024-12-19 13:52:00|203694.5|203604.5|203688.6|203598.6|203714.2|203624.2|203676.2|203586.2|30
1734616330000|2024-12-19 13:52:10|203687.8|203597.8|203694.8|203604.8|203695.3|203605.3|203687.8|203597.8|19
1734616340000|2024-12-19 13:52:20|203695.6|203605.6|203692.3|203602.3|203725.9|203635.9|203690|203600|22
1734616350000|2024-12-19 13:52:30|203691.7|203601.7|203701|203611|203724.5|203634.5|203685.6|203595.6|24
1734616360000|2024-12-19 13:52:40|203703.6|203613.6|203720.8|203630.8|203728.6|203638.6|203703.6|203613.6|30
1734616370000|2024-12-19 13:52:50|203723.1|203633.1|203714.4|203624.4|203723.1|203633.1|203711.1|203621.1|34
1734616380000|2024-12-19 13:53:00|203714.6|203624.6|203694.1|203604.1|203718.6|203628.6|203676.4|203586.4|33
1734616390000|2024-12-19 13:53:10|203694|203604|203705.9|203615.9|203711.6|203621.6|203694|203604|19
1734616400000|2024-12-19 13:53:20|203709.6|203619.6|203722.5|203632.5|203725|203635|203709.6|203619.6|28
1734616410000|2024-12-19 13:53:30|203723.3|203633.3|203722.5|203632.5|203725.1|203635.1|203722.1|203632.1|20
1734616420000|2024-12-19 13:53:40|203722.4|203632.4|203716.9|203626.9|203723|203633|203702.6|203612.6|27
1734616430000|2024-12-19 13:53:50|203716.3|203626.3|203663|203573|203716.6|203626.6|203660.9|203570.9|29
1734616440000|2024-12-19 13:54:00|203661.3|203571.3|203648.5|203558.5|203663|203573|203618.9|203528.9|33
1734616450000|2024-12-19 13:54:10|203669.9|203579.9|203669.4|203579.4|203704.9|203614.9|203669.4|203579.4|28
1734616460000|2024-12-19 13:54:20|203669|203579|203681.8|203591.8|203684.2|203594.2|203658.4|203568.4|30
1734616470000|2024-12-19 13:54:30|203682.1|203592.1|203666.1|203576.1|203690.1|203600.1|203658.2|203568.2|28
1734616480000|2024-12-19 13:54:40|203665.8|203575.8|203654.1|203564.1|203665.8|203575.8|203651.2|203561.2|24
1734616490000|2024-12-19 13:54:50|203653.9|203563.9|203647.5|203557.5|203653.9|203563.9|203641.7|203551.7|22
1734616500000|2024-12-19 13:55:00|203647.8|203557.8|203652.3|203562.3|203657.2|203567.2|203647.8|203557.8|24
1734616510000|2024-12-19 13:55:10|203652.6|203562.6|203653.5|203563.5|203657.2|203567.2|203647.6|203557.6|22
1734616520000|2024-12-19 13:55:20|203653.2|203563.2|203711.6|203621.6|203713.8|203623.8|203653.2|203563.2|26
1734616530000|2024-12-19 13:55:30|203711.5|203621.5|203657.7|203567.7|203711.5|203621.5|203649.6|203559.6|22
1734616540000|2024-12-19 13:55:40|203654.5|203564.5|203642.1|203552.1|203658.6|203568.6|203608.9|203518.9|30
1734616550000|2024-12-19 13:55:50|203641.7|203551.7|203645.9|203555.9|203664.6|203574.6|203639.1|203549.1|33
1734616560000|2024-12-19 13:56:00|203651.3|203561.3|203665.6|203575.6|203675.2|203585.2|203651.3|203561.3|33
1734616570000|2024-12-19 13:56:10|203666.3|203576.3|203631.4|203541.4|203673.5|203583.5|203631.4|203541.4|32
1734616580000|2024-12-19 13:56:20|203633.4|203543.4|203668.2|203578.2|203669.9|203579.9|203633.4|203543.4|30
1734616590000|2024-12-19 13:56:30|203667.3|203577.3|203709.5|203619.5|203709.5|203619.5|203631.8|203541.8|28
1734616600000|2024-12-19 13:56:40|203711.1|203621.1|203737.6|203647.6|203737.6|203647.6|203692.8|203602.8|37
1734616610000|2024-12-19 13:56:50|203736.9|203646.9|203729.7|203639.7|203736.9|203646.9|203714.5|203624.5|35
1734616620000|2024-12-19 13:57:00|203731.2|203641.2|203735.1|203645.1|203735.5|203645.5|203721.1|203631.1|30
1734616630000|2024-12-19 13:57:10|203737.4|203647.4|203697.9|203607.9|203740.6|203650.6|203680.8|203590.8|33
1734616640000|2024-12-19 13:57:20|203698.9|203608.9|203677.6|203587.6|203721.2|203631.2|203674.6|203584.6|33
1734616650000|2024-12-19 13:57:30|203675.6|203585.6|203684.6|203594.6|203699.6|203609.6|203668.5|203578.5|34
1734616660000|2024-12-19 13:57:40|203684.7|203594.7|203739.9|203649.9|203739.9|203649.9|203684.7|203594.7|37
1734616670000|2024-12-19 13:57:50|203735.4|203645.4|203728.5|203638.5|203762.8|203672.8|203725.9|203635.9|25
1734616680000|2024-12-19 13:58:00|203726.7|203636.7|203700.3|203610.3|203726.7|203636.7|203684.5|203594.5|28
1734616690000|2024-12-19 13:58:10|203700.5|203610.5|203699.9|203609.9|203712.6|203622.6|203691.5|203601.5|32
1734616700000|2024-12-19 13:58:20|203699.7|203609.7|203725.8|203635.8|203732.7|203642.7|203697.1|203607.1|30
1734616710000|2024-12-19 13:58:30|203726.6|203636.6|203685.1|203595.1|203728.1|203638.1|203679.4|203589.4|31
1734616720000|2024-12-19 13:58:40|203685|203595|203688.8|203598.8|203698.7|203608.7|203684.2|203594.2|29
1734616730000|2024-12-19 13:58:50|203689|203599|203652.1|203562.1|203689.3|203599.3|203632.9|203542.9|30
1734616740000|2024-12-19 13:59:00|203651.8|203561.8|203694|203604|203694|203604|203645.2|203555.2|29
1734616750000|2024-12-19 13:59:10|203695.2|203605.2|203694.1|203604.1|203695.4|203605.4|203689.5|203599.5|26
1734616760000|2024-12-19 13:59:20|203693.1|203603.1|203693.6|203603.6|203695.2|203605.2|203690.1|203600.1|28
1734616770000|2024-12-19 13:59:30|203694.4|203604.4|203693.3|203603.3|203694.9|203604.9|203688.6|203598.6|22
1734616780000|2024-12-19 13:59:40|203701.6|203611.6|203703|203613|203703.1|203613.1|203701.6|203611.6|9
1734616790000|2024-12-19 13:59:50|203706.9|203616.9|203724.4|203634.4|203737.7|203647.7|203701.1|203611.1|20
1734616800000|2024-12-19 14:00:00|203736|203646|203755.8|203665.8|203755.8|203665.8|203722.8|203632.8|36
1734616810000|2024-12-19 14:00:10|203757.7|203667.7|203730.2|203640.2|203764.1|203674.1|203709|203619|23
1734616820000|2024-12-19 14:00:20|203730.1|203640.1|203729|203639|203752.9|203662.9|203722.5|203632.5|38
1734616830000|2024-12-19 14:00:30|203729.2|203639.2|203694.1|203604.1|203756.4|203666.4|203694.1|203604.1|32
1734616840000|2024-12-19 14:00:40|203692.8|203602.8|203732.1|203642.1|203740.6|203650.6|203692.8|203602.8|31
1734616850000|2024-12-19 14:00:50|203733.3|203643.3|203764.8|203674.8|203773.3|203683.3|203733.3|203643.3|29
1734616860000|2024-12-19 14:01:00|203764.9|203674.9|203768.9|203678.9|203769.9|203679.9|203764.9|203674.9|26
1734616870000|2024-12-19 14:01:10|203768.5|203678.5|203771.9|203681.9|203779.2|203689.2|203767.9|203677.9|30
1734616880000|2024-12-19 14:01:20|203772.1|203682.1|203749.7|203659.7|203786.2|203696.2|203748|203658|34
1734616890000|2024-12-19 14:01:30|203754.3|203664.3|203687.9|203597.9|203754.3|203664.3|203687.9|203597.9|29
1734616900000|2024-12-19 14:01:40|203690.7|203600.7|203600.4|203510.4|203695.6|203605.6|203594.3|203504.3|32
1734616910000|2024-12-19 14:01:50|203600.8|203510.8|203517.6|203427.6|203602.8|203512.8|203516.1|203426.1|24
1734616920000|2024-12-19 14:02:00|203519.4|203429.4|203525.8|203435.8|203525.8|203435.8|203516.5|203426.5|12
1734616930000|2024-12-19 14:02:10|203526.9|203436.9|203513.5|203463.5|203544|203494|203513.5|203436.9|28
1734616940000|2024-12-19 14:02:20|203516.3|203466.3|203532.2|203482.2|203539.7|203489.7|203514.5|203464.5|35
1734616950000|2024-12-19 14:02:30|203531.9|203481.9|203557.4|203507.4|203577.6|203527.6|203531.9|203481.9|25
1734616960000|2024-12-19 14:02:40|203557.5|203507.5|203573.3|203523.3|203576.1|203526.1|203557.5|203507.5|24
1734616970000|2024-12-19 14:02:50|203572.8|203522.8|203549.1|203499.1|203572.8|203522.8|203549.1|203499.1|27
1734616980000|2024-12-19 14:03:00|203555.4|203505.4|203550|203500|203555.5|203505.5|203548.7|203498.7|10
1734616990000|2024-12-19 14:03:10|203551|203501|203521|203471|203552.6|203502.6|203518.3|203468.3|23
1734617000000|2024-12-19 14:03:20|203520.7|203470.7|203427.1|203337.1|203520.7|203470.7|203410|203337.1|34
1734617010000|2024-12-19 14:03:30|203424.6|203334.6|203448|203358|203448|203390.6|203396.5|203316.1|33
1734617020000|2024-12-19 14:03:40|203444.8|203354.8|203425.9|203335.9|203457.4|203367.4|203423.7|203333.7|33
1734617030000|2024-12-19 14:03:50|203426.7|203336.7|203432.6|203342.6|203446.7|203356.7|203387.8|203334.6|30
1734617040000|2024-12-19 14:04:00|203432.4|203342.4|203486.8|203396.8|203488.2|203398.2|203413.7|203323.7|38
1734617050000|2024-12-19 14:04:10|203488.5|203398.5|203499.8|203409.8|203512.1|203422.1|203488.5|203398.5|16
1734617060000|2024-12-19 14:04:20|203501.8|203411.8|203491.1|203401.1|203507.4|203417.4|203459.9|203369.9|27
1734617070000|2024-12-19 14:04:30|203493|203403|203493.6|203403.6|203498.4|203408.4|203490.4|203400.4|16
1734617080000|2024-12-19 14:04:40|203494.4|203404.4|203495.8|203405.8|203505.3|203415.3|203494.4|203404.4|11
1734617090000|2024-12-19 14:04:50|203497.7|203407.7|203515.7|203425.7|203515.9|203425.9|203494.8|203404.8|13
1734617100000|2024-12-19 14:05:00|203515.8|203425.8|203504.8|203414.8|203515.8|203425.8|203484.8|203394.8|23
1734617110000|2024-12-19 14:05:10|203504.9|203414.9|203512.8|203422.8|203513.8|203423.8|203487.4|203397.4|23
1734617120000|2024-12-19 14:05:20|203513|203423|203511.7|203421.7|203515.7|203425.7|203503.5|203413.5|21
1734617130000|2024-12-19 14:05:30|203510.3|203420.3|203504.7|203414.7|203510.3|203420.3|203502.3|203412.3|20
1734617140000|2024-12-19 14:05:40|203505|203415|203457.1|203367.1|203505|203415|203453|203363|30
1734617150000|2024-12-19 14:05:50|203457.5|203367.5|203448.5|203358.5|203457.5|203367.5|203432.4|203342.4|16
1734617160000|2024-12-19 14:06:00|203444.3|203354.3|203442.9|203352.9|203445.3|203355.3|203435.3|203345.3|27
1734617170000|2024-12-19 14:06:10|203415.1|203325.1|203461.1|203371.1|203470.9|203380.9|203415.1|203325.1|26
1734617180000|2024-12-19 14:06:20|203469.9|203379.9|203476.9|203386.9|203477.3|203387.3|203458.6|203368.6|23
1734617190000|2024-12-19 14:06:30|203474.7|203384.7|203481.5|203391.5|203481.5|203391.5|203457.9|203367.9|25
1734617200000|2024-12-19 14:06:40|203481|203391|203512.3|203422.3|203552.8|203474.5|203481|203391|33
1734617210000|2024-12-19 14:06:50|203516.5|203426.5|203541.3|203451.3|203549.3|203459.3|203513.6|203423.6|31
1734617220000|2024-12-19 14:07:00|203536.4|203446.4|203552.3|203462.3|203553.2|203463.2|203523.8|203433.8|32
1734617230000|2024-12-19 14:07:10|203548.3|203458.3|203549.6|203459.6|203553.1|203463.1|203544.1|203454.1|21
1734617240000|2024-12-19 14:07:20|203549.4|203459.4|203543.2|203453.2|203549.4|203459.4|203542.7|203452.7|21
1734617250000|2024-12-19 14:07:30|203543.1|203453.1|203566.7|203476.7|203572.1|203482.1|203542.7|203452.7|20
1734617260000|2024-12-19 14:07:40|203565.2|203475.2|203570.1|203480.1|203570.1|203480.1|203554.5|203464.5|27
1734617270000|2024-12-19 14:07:50|203570.2|203480.2|203549.5|203499.5|203571.1|203504.3|203549.5|203474.5|16
1734617280000|2024-12-19 14:08:00|203548.9|203498.9|203681|203591|203682.6|203592.6|203546.6|203496.6|25
1734617290000|2024-12-19 14:08:10|203678.3|203588.3|203641.3|203551.3|203684.6|203594.6|203637.8|203547.8|23
1734617300000|2024-12-19 14:08:20|203645|203555|203623.8|203533.8|203647|203557|203623.8|203533.8|14
1734617310000|2024-12-19 14:08:30|203627.4|203537.4|203633.9|203543.9|203644.8|203554.8|203626.9|203536.9|29
1734617320000|2024-12-19 14:08:40|203634|203544|203645.3|203555.3|203647.3|203557.3|203630|203540|28
1734617330000|2024-12-19 14:08:50|203645.7|203555.7|203647.6|203557.6|203649.3|203559.3|203645.2|203555.2|8
1734617340000|2024-12-19 14:09:00|203649.4|203559.4|203649.1|203559.1|203650.1|203560.1|203646.5|203556.5|13
1734617350000|2024-12-19 14:09:10|203650.4|203560.4|203632.2|203582.2|203655.1|203583.2|203631.7|203556.7|17
1734617360000|2024-12-19 14:09:20|203629.5|203579.5|203631.6|203581.6|203632|203582|203626.5|203576.5|11
1734617370000|2024-12-19 14:09:30|203631.7|203581.7|203631.5|203541.5|203632|203582|203622.5|203533.9|23
1734617380000|2024-12-19 14:09:40|203629.5|203539.5|203626.9|203536.9|203633|203543|203606.2|203516.2|15
1734617390000|2024-12-19 14:09:50|203628.2|203538.2|203619.2|203569.2|203630.1|203573|203614.9|203537.6|18
1734617400000|2024-12-19 14:10:00|203620.1|203570.1|203626.3|203576.3|203626.7|203576.7|203619.5|203569.5|16
1734617410000|2024-12-19 14:10:10|203627.4|203577.4|203624.6|203574.6|203629.3|203579.3|203613.2|203563.2|21
1734617420000|2024-12-19 14:10:20|203622.2|203572.2|203626.4|203576.4|203626.4|203576.4|203617.5|203567.5|15
1734617430000|2024-12-19 14:10:30|203625.2|203575.2|203635.7|203585.7|203635.7|203585.7|203622.6|203572.6|13
1734617440000|2024-12-19 14:10:40|203635.9|203585.9|203625|203575|203638.5|203588.5|203624.3|203574.3|24
1734617450000|2024-12-19 14:10:50|203624.8|203574.8|203699.9|203649.9|203748.7|203673.1|203624.8|203574.8|32
1734617460000|2024-12-19 14:11:00|203734.2|203644.2|203772.7|203682.7|203784.5|203694.5|203728.6|203638.6|35
1734617470000|2024-12-19 14:11:10|203762.2|203672.2|203776.6|203686.6|203779.5|203689.5|203759.6|203669.6|26
1734617480000|2024-12-19 14:11:20|203782.2|203692.2|203778.1|203688.1|203782.2|203693.4|203742.5|203668|24
1734617490000|2024-12-19 14:11:30|203780.1|203690.1|203698.1|203648.1|203780.1|203690.1|203688.9|203638.9|18
1734617500000|2024-12-19 14:11:40|203697|203647|203656.5|203606.5|203697|203647|203648.7|203572.9|29
1734617510000|2024-12-19 14:11:50|203683.6|203593.6|203678.9|203588.9|203686.5|203596.5|203677.3|203587.3|14
1734617520000|2024-12-19 14:12:00|203675.8|203585.8|203676.4|203586.4|203677.6|203607.7|203654.2|203583.4|20
1734617530000|2024-12-19 14:12:10|203675.6|203585.6|203658.9|203568.9|203676.8|203586.8|203656|203566|15
1734617540000|2024-12-19 14:12:20|203659.2|203569.2|203653.3|203563.3|203673.3|203583.3|203642|203552|25
1734617550000|2024-12-19 14:12:30|203651.7|203561.7|203649.9|203559.9|203653.3|203563.3|203637.6|203547.6|27
1734617560000|2024-12-19 14:12:40|203653.4|203563.4|203672.1|203582.1|203676.4|203586.4|203653|203563|19
1734617570000|2024-12-19 14:12:50|203673.6|203583.6|203663.8|203573.8|203675.7|203585.7|203657.2|203567.2|17
1734617580000|2024-12-19 14:13:00|203662.8|203572.8|203672.7|203582.7|203673.7|203583.7|203648.3|203558.3|28
1734617590000|2024-12-19 14:13:10|203671.7|203581.7|203650.5|203560.5|203673|203583|203638.2|203548.2|23
1734617600000|2024-12-19 14:13:20|203651.2|203561.2|203643.8|203553.8|203651.2|203561.2|203640.1|203550.1|22
1734617610000|2024-12-19 14:13:30|203643.6|203553.6|203672.9|203582.9|203675.1|203585.1|203642.8|203552.8|12
1734617620000|2024-12-19 14:13:40|203673.8|203583.8|203673.8|203583.8|203675.1|203585.1|203672.9|203582.9|7
1734617630000|2024-12-19 14:13:50|203674.9|203584.9|203672.5|203582.5|203674.9|203584.9|203668.9|203578.9|9
1734617640000|2024-12-19 14:14:00|203668.8|203578.8|203633.6|203543.6|203668.8|203578.8|203626.7|203536.7|9
1734617650000|2024-12-19 14:14:10|203633.2|203543.2|203618.6|203528.6|203633.2|203543.2|203603.3|203513.3|27
1734617660000|2024-12-19 14:14:20|203615.6|203525.6|203635|203545|203637.2|203547.2|203612.1|203522.1|19
1734617670000|2024-12-19 14:14:30|203635.8|203545.8|203610.4|203560.4|203635.8|203564.2|203607.4|203544|21
1734617680000|2024-12-19 14:14:40|203612.1|203562.1|203611.3|203561.3|203613.9|203563.9|203609.9|203559.9|23
1734617690000|2024-12-19 14:14:50|203612.8|203562.8|203604.5|203514.5|203629.1|203562.9|203604.5|203514.5|22
1734617700000|2024-12-19 14:15:00|203604.7|203514.7|203601.7|203511.7|203604.7|203514.7|203601.7|203511.7|7
1734617710000|2024-12-19 14:15:10|203603|203513|203571.7|203521.7|203603|203531.8|203555.9|203505.9|24
1734617720000|2024-12-19 14:15:20|203571.2|203521.2|203559.9|203469.9|203571.2|203521.2|203536.6|203469.9|25
1734617730000|2024-12-19 14:15:30|203564.3|203474.3|203562.2|203512.2|203579.6|203512.2|203559.3|203474.3|28
1734617740000|2024-12-19 14:15:40|203563.1|203513.1|203564|203514|203576.5|203526.5|203563.1|203513.1|14
1734617750000|2024-12-19 14:15:50|203565.5|203515.5|203578|203528|203578|203528|203562.7|203512.7|24
1734617760000|2024-12-19 14:16:00|203584.6|203534.6|203577.3|203527.3|203584.6|203534.6|203569.6|203519.6|22
1734617770000|2024-12-19 14:16:10|203579.8|203529.8|203616.7|203566.7|203619|203569|203577.3|203527.3|19
1734617780000|2024-12-19 14:16:20|203615.6|203565.6|203658.4|203568.4|203658.4|203569|203612.3|203547.4|14
1734617790000|2024-12-19 14:16:30|203658.7|203568.7|203659.7|203569.7|203677.9|203587.9|203648.5|203558.5|27
1734617800000|2024-12-19 14:16:40|203664.3|203574.3|203673|203583|203673.1|203583.1|203661.5|203571.5|14
1734617810000|2024-12-19 14:16:50|203671.5|203581.5|203679.7|203589.7|203687.5|203597.5|203670|203580|8
1734617820000|2024-12-19 14:17:00|203679.5|203589.5|203645.7|203595.7|203680.4|203595.7|203645.7|203588.3|6
1734617830000|2024-12-19 14:17:10|203649.1|203599.1|203641.5|203591.5|203652|203602|203638|203588|20
1734617840000|2024-12-19 14:17:20|203642.7|203592.7|203637.7|203587.7|203642.7|203592.7|203634.7|203584.7|10
1734617850000|2024-12-19 14:17:30|203637.9|203587.9|203657.2|203607.2|203657.2|203607.2|203637.9|203587.9|21
1734617860000|2024-12-19 14:17:40|203661.3|203611.3|203670.2|203620.2|203671.7|203621.7|203658|203608|15
1734617870000|2024-12-19 14:17:50|203667.4|203617.4|203668.3|203618.3|203671.8|203621.8|203666.5|203616.5|18
1734617880000|2024-12-19 14:18:00|203668|203618|203807.3|203757.3|203808.6|203758.6|203666.4|203616.4|31
1734617890000|2024-12-19 14:18:10|203808.2|203758.2|203762.7|203712.7|203808.5|203758.5|203760.7|203710.7|21
1734617900000|2024-12-19 14:18:20|203761.7|203711.7|203758.9|203708.9|203763.7|203713.7|203755.5|203705.5|22
1734617910000|2024-12-19 14:18:30|203759.9|203709.9|203752.7|203702.7|203773.5|203723.5|203750.3|203700.3|26
1734617920000|2024-12-19 14:18:40|203755|203705|203738.1|203688.1|203756.5|203706.5|203731.6|203681.6|26
1734617930000|2024-12-19 14:18:50|203738.2|203688.2|203737.8|203687.8|203742.3|203692.3|203737.8|203687.8|12
1734617940000|2024-12-19 14:19:00|203732.4|203682.4|203727.6|203677.6|203737.7|203687.7|203727.2|203677.2|13
1734617950000|2024-12-19 14:19:10|203725.8|203675.8|203723.9|203673.9|203732.5|203682.5|203717.5|203667.5|18
1734617960000|2024-12-19 14:19:20|203723.5|203673.5|203739.3|203689.3|203742.2|203692.2|203718.5|203668.5|23
1734617970000|2024-12-19 14:19:30|203739.7|203689.7|203756.5|203706.5|203765.8|203706.5|203739.1|203673.4|21
1734617980000|2024-12-19 14:19:40|203749.2|203699.2|203753.6|203703.6|203753.6|203703.6|203748.9|203698.9|15
1734617990000|2024-12-19 14:19:50|203752.2|203702.2|203744.2|203694.2|203752.2|203702.2|203742.5|203692.5|18
1734618000000|2024-12-19 14:20:00|203740.9|203690.9|203729.8|203679.8|203742.6|203692.6|203725.7|203675.7|17
1734618010000|2024-12-19 14:20:10|203729.7|203679.7|203749.2|203699.2|203749.2|203699.2|203725.8|203675.8|18
1734618020000|2024-12-19 14:20:20|203747.3|203697.3|203743.7|203693.7|203750.2|203700.2|203737.8|203687.8|14
1734618030000|2024-12-19 14:20:30|203743.8|203693.8|203756.7|203706.7|203761.6|203711.6|203732.7|203682.7|12
1734618040000|2024-12-19 14:20:40|203758.1|203708.1|203757.5|203707.5|203759.6|203709.6|203755|203705|12
1734618050000|2024-12-19 14:20:50|203756.9|203706.9|203758.4|203708.4|203763|203713|203755.4|203705.4|14
1734618060000|2024-12-19 14:21:00|203757|203707|203758.5|203708.5|203760.4|203710.4|203757|203707|6
1734618070000|2024-12-19 14:21:10|203759.7|203709.7|203757.5|203707.5|203761.1|203711.1|203757.5|203707.5|9
1734618080000|2024-12-19 14:21:20|203760.2|203710.2|203758.8|203708.8|203761.2|203711.2|203758.5|203708.5|10
1734618090000|2024-12-19 14:21:30|203758.6|203708.6|203798.2|203748.2|203801|203751|203758.6|203708.6|20
1734618100000|2024-12-19 14:21:40|203798|203748|203800|203750|203801.3|203751.3|203798|203748|15
1734618110000|2024-12-19 14:21:50|203798.3|203748.3|203799.1|203749.1|203799.3|203749.3|203792.5|203742.5|10
1734618120000|2024-12-19 14:22:00|203800.4|203750.4|203775.7|203725.7|203805.5|203755.5|203774.3|203724.3|18
1734618130000|2024-12-19 14:22:10|203783.8|203733.8|203784.3|203734.3|203784.3|203734.3|203783.8|203733.8|2
1734618140000|2024-12-19 14:22:20|203776.8|203726.8|203781.5|203731.5|203781.5|203731.5|203776.6|203726.6|7
1734618150000|2024-12-19 14:22:30|203778.4|203728.4|203760.9|203710.9|203778.4|203728.4|203756|203706|7
1734618160000|2024-12-19 14:22:40|203795.7|203745.7|203797.6|203747.6|203797.6|203747.6|203795.7|203745.7|6
1734618170000|2024-12-19 14:22:50|203796.2|203746.2|203787.4|203737.4|203796.2|203746.2|203787.4|203737.4|3
1734618180000|2024-12-19 14:23:00|203788.4|203738.4|203799.9|203749.9|203806.4|203756.4|203787.3|203737.3|18
1734618190000|2024-12-19 14:23:10|203798.7|203748.7|203798.2|203748.2|203802.4|203752.4|203798.2|203748.2|4
1734618200000|2024-12-19 14:23:20|203803.5|203753.5|203798.3|203748.3|203803.5|203753.5|203798.3|203748.3|5
1734618210000|2024-12-19 14:23:30|203797.9|203747.9|203801.6|203751.6|203802.2|203752.2|203797.5|203747.5|11
1734618220000|2024-12-19 14:23:40|203800|203750|203800.5|203750.5|203802.5|203752.5|203798|203748|15
1734618230000|2024-12-19 14:23:50|203800.7|203750.7|203837.5|203787.5|203840.9|203790.9|203800.7|203750.7|10
1734618240000|2024-12-19 14:24:00|203839.5|203789.5|203842.8|203792.8|203845.5|203795.5|203839.5|203789.5|12
1734618250000|2024-12-19 14:24:10|203842.4|203792.4|203840.6|203790.6|203844.3|203794.3|203837.7|203787.7|14
1734618260000|2024-12-19 14:24:20|203840.4|203790.4|203840|203790|203840.6|203790.6|203837.9|203787.9|14
1734618270000|2024-12-19 14:24:30|203841|203791|203842.6|203792.6|203843.9|203793.9|203840|203790|13
1734618280000|2024-12-19 14:24:40|203842.4|203792.4|203843|203793|203847.7|203797.7|203839.8|203789.8|17
1734618290000|2024-12-19 14:24:50|203846|203796|203840.5|203790.5|203846|203796|203840|203790|7
1734618300000|2024-12-19 14:25:00|203839.2|203789.2|203839.2|203789.2|203840.4|203790.4|203839.2|203789.2|3
1734618310000|2024-12-19 14:25:10|203842.6|203792.6|203840.3|203790.3|203844.6|203794.6|203840.3|203790.3|13
1734618320000|2024-12-19 14:25:20|203841.3|203791.3|203842.3|203792.3|203846.6|203796.6|203840.3|203790.3|17
1734618330000|2024-12-19 14:25:30|203840.6|203790.6|203837.1|203787.1|203841.6|203791.6|203811.9|203761.9|18
1734618340000|2024-12-19 14:25:40|203839.3|203789.3|203843.1|203793.1|203846.6|203796.6|203836.3|203786.3|24
1734618350000|2024-12-19 14:25:50|203846.2|203796.2|203823.6|203773.6|203846.7|203796.7|203823.4|203773.4|9
1734618360000|2024-12-19 14:26:00|203822.4|203772.4|203806|203756|203822.4|203772.4|203805.3|203755.3|10
1734618370000|2024-12-19 14:26:10|203806.4|203756.4|203806.4|203756.4|203806.4|203756.4|203806.4|203756.4|1
1734618380000|2024-12-19 14:26:20|203807.7|203757.7|203814.1|203764.1|203815.7|203765.7|203807.7|203757.7|19
1734618390000|2024-12-19 14:26:30|203812.8|203762.8|203813|203763|203813|203763|203812.8|203762.8|2
1734618400000|2024-12-19 14:26:40|203813.4|203763.4|203801.4|203751.4|203813.4|203763.4|203801.4|203751.4|9
1734618410000|2024-12-19 14:26:50|203802.2|203752.2|203804.6|203754.6|203806.2|203756.2|203802.2|203752.2|8
1734618420000|2024-12-19 14:27:00|203803.4|203753.4|203800.8|203750.8|203803.4|203753.4|203790.6|203740.6|10
1734618430000|2024-12-19 14:27:10|203817.5|203767.5|203815.9|203765.9|203825.4|203775.4|203815.9|203765.9|20
1734618440000|2024-12-19 14:27:20|203815.5|203765.5|203811.4|203761.4|203815.5|203765.5|203808.8|203758.8|18
1734618450000|2024-12-19 14:27:30|203812.2|203762.2|203806.9|203756.9|203816.1|203766.1|203806.7|203756.7|11
1734618460000|2024-12-19 14:27:40|203807|203757|203809.9|203759.9|203813.6|203763.6|203807|203757|13
1734618470000|2024-12-19 14:27:50|203810.9|203760.9|203807.2|203757.2|203814|203764|203807|203757|14
1734618480000|2024-12-19 14:28:00|203808.6|203758.6|203843|203793|203844.1|203794.1|203807.1|203757.1|12
1734618490000|2024-12-19 14:28:10|203844.1|203794.1|203843.5|203793.5|203848|203798|203841.7|203791.7|14
1734618500000|2024-12-19 14:28:20|203845.1|203795.1|203937.8|203887.8|203940.5|203890.5|203845.1|203795.1|17
1734618510000|2024-12-19 14:28:30|203937.5|203887.5|203933.3|203883.3|203937.5|203887.5|203931.4|203881.4|19
1734618520000|2024-12-19 14:28:40|203932.2|203882.2|203893.8|203843.8|203937|203887|203888.8|203838.8|29
1734618530000|2024-12-19 14:28:50|203893.2|203843.2|203908.5|203858.5|203919.1|203864.9|203893.2|203828.2|26
1734618540000|2024-12-19 14:29:00|203912.2|203862.2|203936.1|203886.1|203939.9|203889.9|203912.2|203862.2|32
1734618550000|2024-12-19 14:29:10|203935.4|203885.4|203931|203881|203935.4|203885.4|203930.9|203880.9|9
1734618560000|2024-12-19 14:29:20|203930.3|203880.3|203931|203881|203937.2|203887.2|203930.2|203880.2|10
1734618570000|2024-12-19 14:29:30|203931.2|203881.2|203936|203886|203936|203886|203931.2|203881.2|15
1734618580000|2024-12-19 14:29:40|203934.8|203884.8|203934.7|203884.7|203936.2|203886.2|203932.2|203882.2|14
1734618590000|2024-12-19 14:29:50|203938.8|203888.8|203933.1|203883.1|203938.8|203888.8|203931.9|203881.9|11
1734618600000|2024-12-19 14:30:00|203936.4|203886.4|203935.2|203885.2|203937.4|203887.4|203931.8|203881.8|23
1734618610000|2024-12-19 14:30:10|203934.2|203884.2|203950.3|203900.3|203955.3|203905.3|203934.2|203884.2|21
1734618620000|2024-12-19 14:30:20|203950.4|203900.4|203998|203948|204001.6|203951.6|203945.2|203895.2|19
1734618630000|2024-12-19 14:30:30|203996.8|203946.8|203970.7|203920.7|203997.7|203947.7|203970.7|203920.7|8
1734618640000|2024-12-19 14:30:40|203975.2|203925.2|203931.1|203881.1|203982.5|203932.5|203928.8|203878.8|21
1734618650000|2024-12-19 14:30:50|203929.6|203879.6|203939.8|203889.8|203941.5|203891.5|203917.5|203867.5|32
1734618660000|2024-12-19 14:31:00|203938.8|203888.8|203890.5|203840.5|203939.2|203889.2|203890.5|203840.5|29
1734618670000|2024-12-19 14:31:10|203894.2|203844.2|203896.5|203846.5|203908.6|203858.6|203887.8|203837.8|21
1734618680000|2024-12-19 14:31:20|203897.7|203847.7|203903.8|203853.8|203910.7|203860.7|203897.7|203847.7|32
1734618690000|2024-12-19 14:31:30|203903.7|203853.7|203897.6|203847.6|203910.2|203860.2|203897.6|203847.6|28
1734618700000|2024-12-19 14:31:40|203898.1|203848.1|203928.7|203878.7|203939.9|203889.9|203898.1|203848.1|23
1734618710000|2024-12-19 14:31:50|203928.9|203878.9|203918.3|203868.3|203929.2|203879.2|203911.6|203861.6|24
1734618720000|2024-12-19 14:32:00|203917.9|203867.9|203947|203897|203947|203897|203917.9|203867.9|30
1734618730000|2024-12-19 14:32:10|203953.7|203903.7|203937.5|203887.5|203953.7|203903.7|203937.1|203887.1|30
1734618740000|2024-12-19 14:32:20|203937.4|203887.4|203956.2|203866.2|203959.6|203887.4|203937.4|203866.2|18
1734618750000|2024-12-19 14:32:30|203956.7|203866.7|203917.2|203827.2|203956.7|203866.7|203912.7|203822.7|18
1734618760000|2024-12-19 14:32:40|203917.6|203827.6|203909.1|203819.1|203917.9|203827.9|203909.1|203819.1|11
1734618770000|2024-12-19 14:32:50|203909.2|203819.2|203833.4|203743.4|203909.3|203819.3|203833.4|203743.4|18
1734618780000|2024-12-19 14:33:00|203833.7|203743.7|203836.9|203746.9|203837.3|203747.3|203782.3|203692.3|32
1734618790000|2024-12-19 14:33:10|203834.4|203744.4|203823.7|203733.7|203836.4|203746.4|203822.3|203732.3|24
1734618800000|2024-12-19 14:33:20|203825.6|203735.6|203844.4|203794.4|203849.9|203799.9|203814.4|203727.9|27
1734618810000|2024-12-19 14:33:30|203834.9|203784.9|203802.5|203752.5|203835.9|203785.9|203802.5|203752.5|21
1734618820000|2024-12-19 14:33:40|203805.6|203755.6|203802.9|203752.9|203815.8|203765.8|203799.6|203749.6|21
1734618830000|2024-12-19 14:33:50|203801.4|203751.4|203769.7|203719.7|203806.6|203751.4|203761.4|203672.1|31
1734618840000|2024-12-19 14:34:00|203769.5|203719.5|203765.5|203715.5|203778.8|203728.8|203751|203701|16
1734618850000|2024-12-19 14:34:10|203764.3|203714.3|203759.8|203709.8|203765.8|203715.8|203759.8|203709.8|7
1734618860000|2024-12-19 14:34:20|203762.1|203712.1|203768.9|203718.9|203770.1|203720.1|203762.1|203712.1|4
1734618870000|2024-12-19 14:34:30|203767.4|203717.4|203760.3|203710.3|203767.4|203717.4|203749.2|203699.2|12
1734618880000|2024-12-19 14:34:40|203757.8|203707.8|203759.6|203709.6|203759.6|203709.6|203754.8|203704.8|6
1734618890000|2024-12-19 14:34:50|203756.3|203706.3|203759.8|203709.8|203761.1|203711.1|203756.3|203706.3|9
1734618900000|2024-12-19 14:35:00|203761|203711|203668.6|203618.6|203761|203711|203667.6|203617.6|13
1734618910000|2024-12-19 14:35:10|203674.4|203624.4|203690.9|203640.9|203696.4|203646.4|203625|203575|21
1734618920000|2024-12-19 14:35:20|203691.4|203641.4|203695.5|203645.5|203696.4|203646.4|203687|203637|30
1734618930000|2024-12-19 14:35:30|203692.7|203642.7|203679.3|203629.3|203695.3|203645.3|203673.6|203623.6|24
1734618940000|2024-12-19 14:35:40|203677.9|203627.9|203661.8|203611.8|203677.9|203627.9|203656|203606|14
1734618950000|2024-12-19 14:35:50|203664.7|203614.7|203764.5|203714.5|203786.5|203734.5|203664.7|203614.7|30
1734618960000|2024-12-19 14:36:00|203752|203702|203757.1|203707.1|203763.2|203713.2|203752|203702|30
1734618970000|2024-12-19 14:36:10|203753.5|203703.5|203721.8|203671.8|203753.5|203703.5|203721.2|203671.2|34
1734618980000|2024-12-19 14:36:20|203722.1|203672.1|203719.5|203669.5|203727.2|203677.2|203711.9|203661.9|28
1734618990000|2024-12-19 14:36:30|203719.6|203669.6|203736.9|203686.9|203747|203697|203719.6|203669.6|29
1734619000000|2024-12-19 14:36:40|203736.5|203686.5|203728.4|203678.4|203736.6|203686.6|203722.3|203672.3|19
1734619010000|2024-12-19 14:36:50|203730.5|203680.5|203739.4|203689.4|203744.5|203694.5|203727.7|203677.7|28
1734619020000|2024-12-19 14:37:00|203741.9|203691.9|203768|203718|203772.3|203722.3|203741.9|203691.9|17
1734619030000|2024-12-19 14:37:10|203766.7|203716.7|203850.5|203800.5|203850.5|203800.5|203764.8|203714.8|31
1734619040000|2024-12-19 14:37:20|203858.7|203808.7|203896.6|203846.6|203896.6|203846.6|203837.8|203787.8|28
1734619050000|2024-12-19 14:37:30|203891.8|203841.8|203973.6|203923.6|203973.6|203923.6|203891.3|203841.3|32
1734619060000|2024-12-19 14:37:40|203975.4|203925.4|204077|203987|204077|204001.8|203972.1|203922.1|36
1734619070000|2024-12-19 14:37:50|204076.9|203986.9|204058.6|203968.6|204077.6|203987.6|203984.9|203894.9|37
1734619080000|2024-12-19 14:38:00|204059.8|203969.8|204093.4|204003.4|204104.8|204054.8|204057.2|203967.2|27
1734619090000|2024-12-19 14:38:10|204093.3|204003.3|204034|203944|204094.1|204007.6|204020.2|203940.2|29
1734619100000|2024-12-19 14:38:20|204030.9|203940.9|203963.7|203873.7|204038.2|203948.2|203953.8|203863.8|30
1734619110000|2024-12-19 14:38:30|203963.9|203873.9|203974.4|203884.4|203980.8|203890.8|203963.9|203873.9|22
1734619120000|2024-12-19 14:38:40|203974.2|203884.2|203919.3|203869.3|203974.2|203895.8|203906.8|203856.8|26
1734619130000|2024-12-19 14:38:50|203920.8|203870.8|203928.3|203838.3|203936.9|203870.8|203912.4|203828.3|32
1734619140000|2024-12-19 14:39:00|203927.7|203837.7|203934.9|203884.9|203937.9|203887.9|203902.7|203812.7|23
1734619150000|2024-12-19 14:39:10|203933.9|203883.9|204004|203954|204006|203956|203933.9|203883.9|21
1734619160000|2024-12-19 14:39:20|204004.7|203954.7|204005.7|203955.7|204007.9|203957.9|204001.1|203951.1|14
1734619170000|2024-12-19 14:39:30|204004.5|203954.5|203942.5|203892.5|204007.6|203957.6|203942.5|203892.5|25
1734619180000|2024-12-19 14:39:40|203943.4|203893.4|203984.5|203934.5|203984.5|203934.5|203939.5|203889.5|23
1734619190000|2024-12-19 14:39:50|203982.7|203932.7|203968.7|203918.7|203983|203933|203960.5|203910.5|34
1734619200000|2024-12-19 14:40:00|203967.2|203917.2|203973.5|203923.5|203976.3|203926.3|203965.1|203915.1|22
1734619210000|2024-12-19 14:40:10|203974.9|203924.9|203945|203895|204004.5|203954.5|203940|203890|22
1734619220000|2024-12-19 14:40:20|203943.2|203893.2|203892.1|203842.1|203943.2|203893.2|203890.8|203840.8|27
1734619230000|2024-12-19 14:40:30|203882.8|203832.8|203857.4|203807.4|203882.8|203832.8|203819|203769|35
1734619240000|2024-12-19 14:40:40|203851.4|203801.4|203850.1|203800.1|203851.6|203801.6|203848|203798|10
1734619250000|2024-12-19 14:40:50|203848.8|203798.8|203853.6|203803.6|203909.9|203859.9|203848.8|203798.8|20
1734619260000|2024-12-19 14:41:00|203853.4|203803.4|203991.2|203901.2|203991.5|203902.9|203853.4|203803.4|30
1734619270000|2024-12-19 14:41:10|203990.1|203900.1|203945|203855|203990.1|203924.1|203927|203855|26
1734619280000|2024-12-19 14:41:20|203945.4|203855.4|203947.9|203857.9|203952.3|203862.3|203944.5|203854.5|31
1734619290000|2024-12-19 14:41:30|203947.8|203857.8|203928.4|203878.4|203954.5|203878.9|203928.1|203854.9|26
1734619300000|2024-12-19 14:41:40|203928.5|203878.5|203955.4|203905.4|203960.5|203910.5|203925.2|203875.2|28
1734619310000|2024-12-19 14:41:50|203955.5|203905.5|203951.1|203901.1|203966.7|203908.1|203936.7|203865.2|34
1734619320000|2024-12-19 14:42:00|203921.8|203871.8|203893.3|203843.3|203946|203871.8|203888.1|203838.1|31
1734619330000|2024-12-19 14:42:10|203890.4|203840.4|203923.3|203873.3|203955.2|203887.7|203885.6|203833.2|25
1734619340000|2024-12-19 14:42:20|203923.5|203873.5|203925|203875|203927|203877|203914.3|203864.3|20
1734619350000|2024-12-19 14:42:30|203921|203871|203937.3|203887.3|203938.6|203888.6|203921|203871|25
1734619360000|2024-12-19 14:42:40|203938.9|203888.9|203967.5|203917.5|203972.5|203922.5|203938.9|203888.9|22
1734619370000|2024-12-19 14:42:50|203969.3|203919.3|203970.3|203920.3|203981.7|203931.7|203969.3|203919.3|31
1734619380000|2024-12-19 14:43:00|203969.6|203919.6|204005.4|203955.4|204009.1|203959.1|203969.6|203919.6|22
1734619390000|2024-12-19 14:43:10|204005.6|203955.6|204004.3|203954.3|204007|203957|204000.9|203950.9|16
1734619400000|2024-12-19 14:43:20|204003.3|203953.3|204002.8|203952.8|204015.2|203965.2|203997.8|203947.8|22
1734619410000|2024-12-19 14:43:30|204003.9|203953.9|204000.3|203950.3|204005.3|203955.3|204000.3|203950.3|13
1734619420000|2024-12-19 14:43:40|204002.7|203952.7|204007|203957|204011.2|203961.2|204002.7|203952.7|23
1734619430000|2024-12-19 14:43:50|204014|203964|204093.8|204003.8|204093.8|204042.6|204012.6|203962.6|33
1734619440000|2024-12-19 14:44:00|204097.8|204007.8|204068.6|203978.6|204117.9|204027.9|204068.6|203978.6|23
1734619450000|2024-12-19 14:44:10|204070.6|203980.6|204111|204021|204115.1|204025.1|204070.6|203980.6|19
1734619460000|2024-12-19 14:44:20|204115.9|204025.9|204114.5|204024.5|204115.9|204025.9|204105.6|204015.6|15
1734619470000|2024-12-19 14:44:30|204113|204023|204098.4|204008.4|204116.5|204026.5|204098.4|204008.4|21
1734619480000|2024-12-19 14:44:40|204106.1|204016.1|204111.7|204021.7|204116.5|204026.5|204102.9|204012.9|18
1734619490000|2024-12-19 14:44:50|204112.1|204022.1|204169.2|204079.2|204203.3|204113.3|204111.5|204021.5|20
1734619500000|2024-12-19 14:45:00|204171.2|204081.2|204178.4|204088.4|204189.4|204099.4|204157.2|204067.2|33
1734619510000|2024-12-19 14:45:10|204174.9|204084.9|204166.5|204076.5|204174.9|204084.9|204162.7|204072.7|20
1734619520000|2024-12-19 14:45:20|204166.8|204076.8|204167.6|204077.6|204183.6|204093.6|204122.5|204032.5|32
1734619530000|2024-12-19 14:45:30|204166.1|204076.1|204198.6|204108.6|204210.5|204120.5|204165.6|204075.6|27
1734619540000|2024-12-19 14:45:40|204196.8|204106.8|204208.4|204118.4|204214.3|204124.3|204196.8|204106.8|24
1734619550000|2024-12-19 14:45:50|204208.6|204118.6|204199.1|204149.1|204212.7|204162.7|204177.6|204118.6|21
1734619560000|2024-12-19 14:46:00|204201.4|204151.4|204193|204143|204212.9|204154.4|204182.7|204119.7|27
1734619570000|2024-12-19 14:46:10|204193.1|204143.1|204191.2|204141.2|204195.8|204145.8|204190|204140|15
1734619580000|2024-12-19 14:46:20|204190.5|204140.5|204173|204123|204190.5|204140.5|204157.7|204107.7|31
1734619590000|2024-12-19 14:46:30|204171.5|204121.5|204293.9|204243.9|204293.9|204243.9|204171.5|204121.5|29
1734619600000|2024-12-19 14:46:40|204293.6|204243.6|204296.5|204246.5|204306.3|204256.3|204293.4|204243.4|24
1734619610000|2024-12-19 14:46:50|204294.9|204244.9|204278.5|204228.5|204294.9|204244.9|204275.5|204225.5|29
1734619620000|2024-12-19 14:47:00|204267.9|204217.9|204261.5|204211.5|204269.4|204219.4|204255.8|204205.8|28
1734619630000|2024-12-19 14:47:10|204262|204212|204260.2|204210.2|204264.3|204214.3|204258.5|204208.5|27
1734619640000|2024-12-19 14:47:20|204263.6|204213.6|204248.8|204198.8|204264.3|204214.3|204247.3|204197.3|19
1734619650000|2024-12-19 14:47:30|204247.2|204197.2|204190.4|204140.4|204247.2|204197.2|204184.5|204134.5|16
1734619660000|2024-12-19 14:47:40|204183.9|204133.9|204226.1|204176.1|204228.6|204178.6|204171.2|204121.2|35
1734619670000|2024-12-19 14:47:50|204254.8|204204.8|204192.9|204142.9|204260|204210|204192.9|204140.7|28
1734619680000|2024-12-19 14:48:00|204191.4|204141.4|204213.8|204163.8|204214|204164|204189.4|204139.4|31
1734619690000|2024-12-19 14:48:10|204216.4|204166.4|204224.3|204174.3|204225.7|204175.7|204212.4|204162.4|38
1734619700000|2024-12-19 14:48:20|204227.5|204177.5|204235.1|204185.1|204246.9|204196.9|204226.4|204176.4|35
1734619710000|2024-12-19 14:48:30|204235|204185|204203.6|204153.6|204235.8|204185.8|204198.2|204148.2|28
1734619720000|2024-12-19 14:48:40|204202.1|204152.1|204204.3|204154.3|204223.3|204173.3|204192.5|204142.5|26
1734619730000|2024-12-19 14:48:50|204195.7|204145.7|204204|204154|204207|204157|204193|204143|16
1734619740000|2024-12-19 14:49:00|204211.8|204161.8|204240.9|204190.9|204240.9|204190.9|204207.2|204157.2|23
1734619750000|2024-12-19 14:49:10|204240.8|204190.8|204225.4|204175.4|204240.8|204190.8|204225.1|204175.1|15
1734619760000|2024-12-19 14:49:20|204225.2|204175.2|204220.4|204170.4|204226.7|204176.7|204220.4|204170.4|16
1734619770000|2024-12-19 14:49:30|204190.8|204140.8|204196.7|204146.7|204201|204151|204190.8|204140.8|24
1734619780000|2024-12-19 14:49:40|204198.8|204148.8|204212.4|204162.4|204213.3|204163.3|204197.4|204147.4|14
1734619790000|2024-12-19 14:49:50|204213.7|204163.7|204212|204162|204215.8|204165.8|204212|204162|16
1734619800000|2024-12-19 14:50:00|204203.3|204153.3|204166.6|204116.6|204203.3|204153.3|204162.3|204112.3|17
1734619810000|2024-12-19 14:50:10|204163.9|204113.9|204154.9|204064.9|204165.2|204115.2|204129.8|204062.4|19
1734619820000|2024-12-19 14:50:20|204154.5|204064.5|204121.6|204031.6|204154.5|204064.5|204120.1|204030.1|31
1734619830000|2024-12-19 14:50:30|204121|204031|204109.8|204059.8|204121.1|204059.8|204081.7|204015.1|35
1734619840000|2024-12-19 14:50:40|204108.6|204058.6|204109.4|204059.4|204109.4|204059.4|204106.6|204056.6|5
1734619850000|2024-12-19 14:50:50|204109.6|204059.6|204110.4|204060.4|204117.3|204067.3|204109.6|204059.6|13
1734619860000|2024-12-19 14:51:00|204109.3|204059.3|204107.5|204057.5|204109.3|204059.3|204103.7|204053.7|15
1734619870000|2024-12-19 14:51:10|204105|204055|204108.6|204058.6|204109.7|204059.7|204105|204055|7
1734619880000|2024-12-19 14:51:20|204109.6|204059.6|204238.4|204148.4|204238.4|204148.4|204109.6|204059.6|21
1734619890000|2024-12-19 14:51:30|204239.7|204149.7|204318.5|204228.5|204320.8|204230.8|204239.7|204149.7|33
1734619900000|2024-12-19 14:51:40|204316.2|204226.2|204202.6|204112.6|204317|204227|204202.6|204112.6|34
1734619910000|2024-12-19 14:51:50|204203.5|204113.5|204247.4|204157.4|204248|204158|204203.5|204113.5|24
1734619920000|2024-12-19 14:52:00|204246.8|204156.8|204257.9|204167.9|204260.1|204182.4|204232.4|204155.3|28
1734619930000|2024-12-19 14:52:10|204256.1|204166.1|204252.9|204162.9|204256.1|204166.1|204252.1|204162.1|17
1734619940000|2024-12-19 14:52:20|204253|204163|204216.3|204166.3|204255.7|204172.1|204216.3|204145.3|24
1734619950000|2024-12-19 14:52:30|204225.9|204175.9|204221.3|204131.3|204230.6|204178.4|204208|204125.4|35
1734619960000|2024-12-19 14:52:40|204222.3|204132.3|204232.4|204142.4|204232.4|204156|204195.3|204128.4|29
1734619970000|2024-12-19 14:52:50|204231.4|204141.4|204247.4|204157.4|204248.5|204158.5|204223.6|204133.6|23
1734619980000|2024-12-19 14:53:00|204246.2|204156.2|204246.6|204156.6|204248.3|204158.3|204243|204153|16
1734619990000|2024-12-19 14:53:10|204246.7|204156.7|204243.9|204153.9|204253.4|204179.3|204225.3|204153.9|26
1734620000000|2024-12-19 14:53:20|204245.8|204155.8|204233.4|204183.4|204280.6|204230.6|204230.5|204155.8|33
1734620010000|2024-12-19 14:53:30|204227.3|204177.3|204249.4|204159.4|204250.4|204179.1|204225.2|204156.3|26
1734620020000|2024-12-19 14:53:40|204248.7|204158.7|204250.2|204160.2|204250.2|204160.2|204244.5|204154.5|16
1734620030000|2024-12-19 14:53:50|204252.2|204162.2|204249.4|204159.4|204257.2|204167.2|204244.9|204154.9|25
1734620040000|2024-12-19 14:54:00|204252.2|204162.2|204218.8|204128.8|204252.2|204162.2|204216|204126|18
1734620050000|2024-12-19 14:54:10|204218.2|204128.2|204218.4|204128.4|204218.6|204128.6|204213.5|204123.5|20
1734620060000|2024-12-19 14:54:20|204217.8|204127.8|204225.2|204135.2|204225.9|204135.9|204216.6|204126.6|14
1734620070000|2024-12-19 14:54:30|204225.8|204135.8|204237.7|204147.7|204242.5|204152.5|204194.7|204128.7|20
1734620080000|2024-12-19 14:54:40|204234.4|204144.4|204208.8|204158.8|204236.4|204166.8|204208|204141.8|26
1734620090000|2024-12-19 14:54:50|204210.8|204160.8|204278.8|204228.8|204278.8|204228.8|204210|204157|23
1734620100000|2024-12-19 14:55:00|204283.4|204233.4|204295.5|204205.5|204296.5|204233.4|204271.5|204195.1|26
1734620110000|2024-12-19 14:55:10|204290.5|204200.5|204248.2|204198.2|204297.1|204207.1|204239.7|204189.7|30
1734620120000|2024-12-19 14:55:20|204248.6|204198.6|204304.7|204254.7|204304.7|204254.7|204248.6|204198.6|19
1734620130000|2024-12-19 14:55:30|204297.7|204247.7|204300.8|204250.8|204304.3|204254.3|204296.2|204246.2|29
1734620140000|2024-12-19 14:55:40|204299.4|204249.4|204289.5|204199.5|204300.7|204250.7|204289.5|204199.5|26
1734620150000|2024-12-19 14:55:50|204289.3|204199.3|204297|204247|204315.7|204251.6|204289.3|204199.3|23
1734620160000|2024-12-19 14:56:00|204300.9|204250.9|204299.3|204249.3|204301.8|204251.8|204296.9|204246.9|10
1734620170000|2024-12-19 14:56:10|204297.8|204247.8|204321.2|204271.2|204353.7|204303.7|204297.8|204247.8|19
1734620180000|2024-12-19 14:56:20|204318.1|204268.1|204325.2|204275.2|204327.6|204277.6|204301.9|204251.9|32
1734620190000|2024-12-19 14:56:30|204325.3|204275.3|204326|204276|204330|204280|204324.4|204274.4|22
1734620200000|2024-12-19 14:56:40|204326.1|204276.1|204326.5|204276.5|204328.3|204278.3|204325.1|204275.1|25
1734620210000|2024-12-19 14:56:50|204327.3|204277.3|204326.8|204276.8|204347.5|204297.5|204313.7|204263.7|24
1734620220000|2024-12-19 14:57:00|204309.2|204259.2|204295.7|204245.7|204326.5|204276.5|204295.7|204245.7|9
1734620230000|2024-12-19 14:57:10|204294.5|204244.5|204283.9|204233.9|204296.7|204246.7|204278.5|204228.5|15
1734620240000|2024-12-19 14:57:20|204285|204235|204282.7|204232.7|204321.4|204271.4|204282.7|204232.7|11
1734620250000|2024-12-19 14:57:30|204280.6|204230.6|204281.4|204231.4|204281.4|204231.4|204277.8|204227.8|8
1734620260000|2024-12-19 14:57:40|204281.2|204231.2|204280.8|204230.8|204281.2|204231.2|204280.8|204230.8|2
1734620280000|2024-12-19 14:58:00|204282.9|204232.9|204280.5|204230.5|204289.2|204239.2|204279.5|204229.5|7
1734620290000|2024-12-19 14:58:10|204279.6|204229.6|204302.5|204212.5|204302.5|204239.8|204279.6|204212.5|12
1734620300000|2024-12-19 14:58:20|204309|204219|204288|204238|204309|204242.5|204284|204214.2|11
1734620310000|2024-12-19 14:58:30|204289.7|204239.7|204289.7|204239.7|204294.5|204244.5|204286.1|204236.1|8
1734620320000|2024-12-19 14:58:40|204293.7|204243.7|204312.5|204222.5|204319.9|204243.7|204289|204222.3|14
1734620330000|2024-12-19 14:58:50|204312.3|204222.3|204284.2|204234.2|204312.5|204235.9|204284.2|204220.4|8
1734620340000|2024-12-19 14:59:00|204286.1|204236.1|204289.3|204239.3|204289.4|204239.4|204286.1|204236.1|8
1734620350000|2024-12-19 14:59:10|204292.4|204242.4|204293.7|204203.7|204311.4|204242.4|204287.4|204201.3|16
1734620360000|2024-12-19 14:59:20|204294|204204|204306.7|204216.7|204310.8|204239.1|204284|204198.9|32
1734620370000|2024-12-19 14:59:30|204307.5|204217.5|204313.8|204223.8|204314.2|204224.2|204301.7|204211.7|21
1734620380000|2024-12-19 14:59:40|204310.4|204220.4|204252|204162|204314.9|204224.9|204242.3|204152.3|17
1734620390000|2024-12-19 14:59:50|204284.2|204127.5|204276.8|204112.7|204286.5|204164|204254|204112.7|17
1734620400000|2024-12-19 15:00:00|204235|204097.7|204238.3|204148.3|204238.8|204148.8|204235|204097.7|6
1734620410000|2024-12-19 15:00:10|204237.1|204147.1|204239.3|204149.3|204242.3|204152.3|204236.7|204146.7|12
1734620420000|2024-12-19 15:00:20|204240.2|204150.2|204333.5|204243.5|204368.5|204278.5|204240.2|204150.2|21
1734620430000|2024-12-19 15:00:30|204328.3|204238.3|204333.6|204243.6|204335.1|204245.1|204325|204235|18
1734620440000|2024-12-19 15:00:40|204330.2|204240.2|204316.5|204226.5|204333.8|204243.8|204311.9|204221.9|16
1734620450000|2024-12-19 15:00:50|204316|204226|204323|204233|204323|204233|204314|204224|10
1734620460000|2024-12-19 15:01:00|204322.1|204232.1|204302.9|204212.9|204322.1|204232.1|204302.9|204212.9|20
1734620470000|2024-12-19 15:01:10|204303.3|204213.3|204307.8|204217.8|204309.8|204219.8|204302.9|204212.9|14
1734620480000|2024-12-19 15:01:20|204308.2|204218.2|204303.6|204213.6|204308.2|204218.2|204303.4|204213.4|12
1734620490000|2024-12-19 15:01:30|204301.8|204211.8|204307.7|204217.7|204307.9|204217.9|204301.8|204211.8|12
1734620500000|2024-12-19 15:01:40|204307.5|204217.5|204330.3|204240.3|204335.4|204245.4|204307.5|204217.5|28
1734620510000|2024-12-19 15:01:50|204330.5|204240.5|204333.4|204243.4|204338.4|204248.4|204326.8|204236.8|37
1734620520000|2024-12-19 15:02:00|204333.9|204243.9|204315.8|204265.8|204347.3|204266.8|204315.6|204243.9|28
1734620530000|2024-12-19 15:02:10|204315.6|204265.6|204320.7|204270.7|204327|204277|204315.6|204265.6|25
1734620540000|2024-12-19 15:02:20|204319.5|204269.5|204321.7|204271.7|204321.7|204271.7|204317.3|204267.3|17
1734620550000|2024-12-19 15:02:30|204322.8|204272.8|204296.2|204246.2|204329.2|204279.2|204291.8|204241.8|26
1734620560000|2024-12-19 15:02:40|204298.7|204248.7|204310.7|204260.7|204333.2|204283.2|204298.7|204248.7|29
1734620570000|2024-12-19 15:02:50|204307.9|204257.9|204295.4|204245.4|204309.3|204259.3|204292.9|204242.9|19
1734620580000|2024-12-19 15:03:00|204295.5|204245.5|204290.5|204200.5|204301.8|204251.8|204244.2|204172.8|32
1734620590000|2024-12-19 15:03:10|204283.3|204193.3|204297.1|204207.1|204319.7|204230.5|204270.1|204193.3|19
1734620600000|2024-12-19 15:03:20|204297.3|204207.3|204281.6|204191.6|204310.5|204226.5|204271.8|204191.5|19
1734620610000|2024-12-19 15:03:30|204281.5|204191.5|204243.8|204153.8|204285.1|204208.9|204243.7|204153.7|32
1734620620000|2024-12-19 15:03:40|204240.4|204150.4|204231.9|204141.9|204240.4|204165|204215|204138.9|21
1734620630000|2024-12-19 15:03:50|204231.8|204141.8|204204.2|204154.2|204235.4|204154.2|204196.3|204134.4|23
1734620640000|2024-12-19 15:04:00|204203.3|204153.3|204202.8|204152.8|204212.4|204162.4|204200.3|204150.3|14
1734620650000|2024-12-19 15:04:10|204202.9|204152.9|204204.3|204154.3|204205.7|204155.7|204202.9|204152.9|5
1734620660000|2024-12-19 15:04:20|204202.8|204152.8|204196.9|204146.9|204202.8|204152.8|204193.2|204143.2|11
1734620670000|2024-12-19 15:04:30|204198.5|204148.5|204199.6|204149.6|204200.4|204150.4|204186.2|204136.2|15
1734620680000|2024-12-19 15:04:40|204199|204149|204197.6|204147.6|204200.4|204150.4|204195|204145|13
1734620690000|2024-12-19 15:04:50|204195.1|204145.1|204190.8|204140.8|204200.3|204150.3|204189.8|204139.8|5
1734620700000|2024-12-19 15:05:00|204190.2|204140.2|204193.2|204143.2|204193.2|204143.2|204189.7|204139.7|7
1734620710000|2024-12-19 15:05:10|204191.8|204141.8|204159.8|204109.8|204191.8|204141.8|204159.6|204109.6|20
1734620720000|2024-12-19 15:05:20|204158.6|204108.6|204149.6|204099.6|204158.6|204108.6|204149.5|204099.5|9
1734620730000|2024-12-19 15:05:30|204149.1|204099.1|204145.1|204095.1|204150.7|204100.7|204138.5|204088.5|15
1734620740000|2024-12-19 15:05:40|204144.7|204094.7|204152.3|204102.3|204158.4|204108.4|204143.4|204093.4|18
1734620750000|2024-12-19 15:05:50|204151.4|204101.4|204150.6|204100.6|204152.8|204102.8|204149.4|204099.4|10
1734620760000|2024-12-19 15:06:00|204148.7|204098.7|204149.5|204099.5|204150.6|204100.6|204148.7|204098.7|5
1734620770000|2024-12-19 15:06:10|204149.7|204099.7|204138.2|204088.2|204149.7|204099.7|204138.2|204088.2|11
1734620780000|2024-12-19 15:06:20|204137.9|204087.9|204149.7|204099.7|204153|204103|204133.1|204083.1|9
1734620790000|2024-12-19 15:06:30|204148.6|204098.6|204147.9|204097.9|204148.6|204098.6|204144.3|204094.3|8
1734620800000|2024-12-19 15:06:40|204158.3|204108.3|204151.1|204101.1|204185.4|204135.4|204150.9|204100.9|18
1734620810000|2024-12-19 15:06:50|204150.3|204100.3|204207.8|204157.8|204208|204158|204148|204098|18
1734620820000|2024-12-19 15:07:00|204206.5|204156.5|204207.7|204157.7|204263|204213|204206.5|204156.5|29
1734620830000|2024-12-19 15:07:10|204207|204157|204204.2|204154.2|204235.2|204185.2|204204.2|204154.2|24
1734620840000|2024-12-19 15:07:20|204204.9|204154.9|204206.6|204116.6|204206.6|204154.9|204189.6|204099.6|22
1734620850000|2024-12-19 15:07:30|204210.3|204120.3|204209.1|204119.1|204211.1|204121.1|204209.1|204119.1|14
1734620860000|2024-12-19 15:07:40|204209.3|204119.3|204209.3|204119.3|204209.9|204119.9|204209.1|204119.1|8
1734620870000|2024-12-19 15:07:50|204208.2|204118.2|204155.8|204105.8|204208.2|204118.2|204154.6|204083.4|25
1734620880000|2024-12-19 15:08:00|204156.5|204106.5|204151.8|204101.8|204158.7|204108.7|204151.6|204101.6|28
1734620890000|2024-12-19 15:08:10|204153.1|204103.1|204099.2|204049.2|204153.1|204103.1|204098.2|204048.2|16
1734620900000|2024-12-19 15:08:20|204100.5|204050.5|204108|204058|204110.6|204060.6|204100.5|204050.5|17
1734620910000|2024-12-19 15:08:30|204109.2|204059.2|204109.6|204059.6|204109.6|204059.6|204106.3|204056.3|13
1734620920000|2024-12-19 15:08:40|204118.9|204068.9|204117.5|204067.5|204119.4|204069.4|204112.7|204062.7|24
1734620930000|2024-12-19 15:08:50|204117.2|204067.2|204195.3|204145.3|204195.3|204145.3|204117.2|204067.2|25
1734620940000|2024-12-19 15:09:00|204181.4|204131.4|204269.6|204219.6|204271.6|204221.6|204181.4|204131.4|39
1734620950000|2024-12-19 15:09:10|204269.9|204219.9|204324.2|204234.2|204324.2|204234.2|204261.4|204198.3|34
1734620960000|2024-12-19 15:09:20|204324.9|204234.9|204267.5|204217.5|204324.9|204238.2|204260.6|204210.6|30
1734620970000|2024-12-19 15:09:30|204267.6|204217.6|204295.3|204205.3|204295.6|204219.7|204267.6|204191.8|16
1734620980000|2024-12-19 15:09:40|204298.4|204208.4|204318.8|204228.8|204327.8|204237.8|204294.8|204204.8|27
1734620990000|2024-12-19 15:09:50|204321.5|204231.5|204321.9|204231.9|204330.3|204240.3|204317.1|204227.1|28
1734621000000|2024-12-19 15:10:00|204319.9|204229.9|204324.4|204234.4|204337.2|204247.2|204319.9|204229.9|27
1734621010000|2024-12-19 15:10:10|204327.1|204237.1|204333.9|204243.9|204338.2|204248.2|204322.7|204232.7|25
1734621020000|2024-12-19 15:10:20|204331.9|204241.9|204325.9|204235.9|204336.4|204246.4|204323.7|204233.7|25
1734621030000|2024-12-19 15:10:30|204327.5|204237.5|204320.4|204230.4|204327.5|204237.5|204315.8|204225.8|13
1734621040000|2024-12-19 15:10:40|204320.6|204230.6|204307.6|204257.6|204321.9|204257.6|204297.4|204228.8|13
1734621050000|2024-12-19 15:10:50|204305.1|204255.1|204300.7|204250.7|204305.1|204255.1|204300.7|204250.7|13
1734621060000|2024-12-19 15:11:00|204300.9|204250.9|204301.2|204251.2|204302.5|204252.5|204300.9|204250.9|6
1734621070000|2024-12-19 15:11:10|204301.5|204251.5|204389.8|204339.8|204389.8|204339.8|204301.5|204251.5|21
1734621080000|2024-12-19 15:11:20|204393.4|204343.4|204480.5|204430.5|204482|204432|204393.4|204343.4|29
1734621090000|2024-12-19 15:11:30|204484.1|204434.1|204487.5|204437.5|204492.2|204442.2|204481.7|204431.7|22
1734621100000|2024-12-19 15:11:40|204487.4|204437.4|204450.9|204400.9|204488.9|204438.9|204446.8|204396.8|19
1734621110000|2024-12-19 15:11:50|204450.3|204400.3|204411.3|204361.3|204452.4|204402.4|204404.5|204354.5|31
1734621120000|2024-12-19 15:12:00|204423.5|204373.5|204470.1|204420.1|204492.4|204442.4|204422.8|204372.8|32
1734621130000|2024-12-19 15:12:10|204469.2|204419.2|204502.3|204452.3|204506.7|204456.7|204466.5|204416.5|28
1734621140000|2024-12-19 15:12:20|204502.4|204452.4|204472.9|204422.9|204503.2|204453.2|204472.7|204422.7|25
1734621150000|2024-12-19 15:12:30|204494.7|204444.7|204491.9|204441.9|204494.7|204444.7|204486.5|204436.5|12
1734621160000|2024-12-19 15:12:40|204493.7|204443.7|204515.4|204465.4|204522.6|204472.6|204488.1|204438.1|21
1734621170000|2024-12-19 15:12:50|204514.2|204464.2|204506|204456|204515.6|204465.6|204506|204456|19
1734621180000|2024-12-19 15:13:00|204505.2|204455.2|204575.3|204525.3|204578.1|204528.1|204502.4|204452.4|32
1734621190000|2024-12-19 15:13:10|204571.4|204521.4|204569.1|204519.1|204571.4|204521.4|204563.5|204513.5|18
1734621200000|2024-12-19 15:13:20|204569.9|204519.9|204696.9|204646.9|204701.8|204646.9|204569.9|204519.9|19
1734621210000|2024-12-19 15:13:30|204694.5|204644.5|204694.9|204644.9|204697|204647|204692.2|204642.2|16
1734621220000|2024-12-19 15:13:40|204677.5|204627.5|204591.5|204501.5|204677.5|204627.5|204588.6|204501.5|30
1734621230000|2024-12-19 15:13:50|204593.2|204503.2|204555.6|204505.6|204593.2|204505.6|204504.7|204454.7|23
1734621240000|2024-12-19 15:14:00|204559.6|204509.6|204585.7|204495.7|204587.2|204513.4|204559.6|204494.1|17
1734621250000|2024-12-19 15:14:10|204585.6|204495.6|204609.9|204559.9|204613.1|204563.1|204582.7|204492.7|31
1734621260000|2024-12-19 15:14:20|204611.3|204561.3|204661.8|204611.8|204661.8|204611.8|204608.2|204538.9|30
1734621270000|2024-12-19 15:14:30|204659.9|204609.9|204694.1|204644.1|204695.8|204645.8|204655.5|204605.5|31
1734621280000|2024-12-19 15:14:40|204692.3|204642.3|204692.8|204642.8|204695.4|204645.4|204685.7|204635.7|24
1734621290000|2024-12-19 15:14:50|204691.3|204641.3|204696.7|204646.7|204702.2|204652.2|204690.5|204640.5|26
1734621300000|2024-12-19 15:15:00|204697.7|204647.7|204744.4|204694.4|204749.4|204699.4|204697.7|204647.7|27
1734621310000|2024-12-19 15:15:10|204743.8|204693.8|204786.3|204736.3|204788.5|204738.5|204743.8|204693.8|24
1734621320000|2024-12-19 15:15:20|204786.9|204736.9|204781|204731|204792.7|204742.7|204781|204731|14
1734621330000|2024-12-19 15:15:30|204780.3|204730.3|204779.9|204729.9|204786.4|204736.4|204771.6|204721.6|25
1734621340000|2024-12-19 15:15:40|204779.5|204729.5|204758.3|204708.3|204799.3|204749.3|204749.6|204699.6|29
1734621350000|2024-12-19 15:15:50|204768.6|204718.6|204745.5|204695.5|204784.9|204734.9|204745.5|204695.5|26
1734621360000|2024-12-19 15:16:00|204751.8|204701.8|204707|204617|204783.5|204733.5|204655.5|204582.6|34
1734621370000|2024-12-19 15:16:10|204705.2|204615.2|204708.7|204618.7|204716.8|204626.8|204694.5|204604.5|34
1734621380000|2024-12-19 15:16:20|204708.6|204618.6|204693.4|204603.4|204709.4|204619.4|204693.4|204603.4|22
1734621390000|2024-12-19 15:16:30|204695.9|204605.9|204677.8|204587.8|204695.9|204615.4|204642.8|204586|27
1734621400000|2024-12-19 15:16:40|204677.2|204587.2|204688|204598|204696.6|204606.6|204677.2|204587.2|17
1734621410000|2024-12-19 15:16:50|204682.8|204592.8|204665.8|204575.8|204690.3|204600.3|204665.5|204575.5|24
1734621420000|2024-12-19 15:17:00|204665.1|204575.1|204663.5|204613.5|204670.5|204619.8|204656.6|204575.1|21
1734621430000|2024-12-19 15:17:10|204668.7|204618.7|204657|204607|204679|204629|204650.4|204600.4|36
1734621440000|2024-12-19 15:17:20|204653.9|204603.9|204602.3|204552.3|204654.3|204604.3|204592|204542|25
1734621450000|2024-12-19 15:17:30|204603.6|204553.6|204530.1|204480.1|204606.5|204556.5|204530.1|204480.1|27
1734621460000|2024-12-19 15:17:40|204518.5|204468.5|204552.1|204502.1|204562.7|204512.7|204518.5|204468.5|32
1734621470000|2024-12-19 15:17:50|204551.9|204501.9|204549.1|204499.1|204553|204503|204549.1|204499.1|11
1734621480000|2024-12-19 15:18:00|204558.6|204508.6|204511.3|204461.3|204558.6|204508.6|204511.3|204461.3|20
1734621490000|2024-12-19 15:18:10|204510.5|204460.5|204594.6|204544.6|204595.2|204545.2|204509|204459|25
1734621500000|2024-12-19 15:18:20|204594.1|204544.1|204592.9|204542.9|204597.2|204547.2|204588.9|204538.9|22
1734621510000|2024-12-19 15:18:30|204592|204542|204566.6|204516.6|204592.7|204542.7|204559.2|204509.2|26
1734621520000|2024-12-19 15:18:40|204528.8|204478.8|204550.6|204500.6|204550.6|204500.6|204515.7|204465.7|21
1734621530000|2024-12-19 15:18:50|204548.4|204498.4|204524.7|204474.7|204548.4|204498.4|204524.7|204474.7|30
1734621540000|2024-12-19 15:19:00|204525|204475|204502.1|204452.1|204525.5|204475.5|204498.7|204448.7|23
1734621550000|2024-12-19 15:19:10|204493.1|204443.1|204480|204430|204493.1|204443.1|204455.7|204386.8|28
1734621560000|2024-12-19 15:19:20|204477.8|204427.8|204471.7|204421.7|204480.7|204430.7|204466.8|204416.8|21
1734621570000|2024-12-19 15:19:30|204472.7|204422.7|204473.7|204423.7|204475.1|204425.1|204471.4|204421.4|18
1734621580000|2024-12-19 15:19:40|204442.3|204392.3|204472.1|204422.1|204477.3|204427.3|204442.3|204392.3|15
1734621590000|2024-12-19 15:19:50|204472.3|204422.3|204403.9|204353.9|204476.2|204426.2|204400.9|204350.9|16
1734621600000|2024-12-19 15:20:00|204423|204373|204377.8|204327.8|204450.6|204400.6|204377.8|204327.8|32
1734621610000|2024-12-19 15:20:10|204376.9|204326.9|204404.2|204354.2|204408.9|204358.9|204376.9|204326.9|30
1734621620000|2024-12-19 15:20:20|204405.2|204355.2|204405.9|204355.9|204410.9|204360.9|204405.2|204355.2|10
1734621630000|2024-12-19 15:20:30|204442.9|204392.9|204374.1|204324.1|204442.9|204392.9|204369.8|204319.8|23
1734621640000|2024-12-19 15:20:40|204375|204325|204465.8|204415.8|204465.9|204415.9|204375|204325|26
1734621650000|2024-12-19 15:20:50|204469.9|204419.9|204487.7|204437.7|204498.9|204448.9|204467.3|204417.3|23
1734621660000|2024-12-19 15:21:00|204487|204437|204487.5|204437.5|204494.1|204444.1|204487|204437|19
1734621670000|2024-12-19 15:21:10|204487.6|204437.6|204493.5|204443.5|204513.8|204463.8|204487.6|204437.6|22
1734621680000|2024-12-19 15:21:20|204494.4|204444.4|204468.2|204418.2|204494.6|204444.6|204468.2|204418.2|26
1734621690000|2024-12-19 15:21:30|204468.6|204418.6|204459.1|204409.1|204472.2|204422.2|204458.1|204408.1|27
1734621700000|2024-12-19 15:21:40|204456.7|204406.7|204459.9|204409.9|204461.2|204411.2|204453.9|204403.9|26
1734621710000|2024-12-19 15:21:50|204459.4|204409.4|204455.1|204405.1|204472.5|204422.5|204455.1|204405.1|27
1734621720000|2024-12-19 15:22:00|204455|204405|204454|204404|204456.5|204406.5|204452.6|204402.6|16
1734621730000|2024-12-19 15:22:10|204453.8|204403.8|204397.3|204347.3|204453.8|204403.8|204397.2|204347.2|27
1734621740000|2024-12-19 15:22:20|204398.7|204348.7|204402.8|204352.8|204408.8|204358.8|204379.9|204329.9|28
1734621750000|2024-12-19 15:22:30|204405.8|204355.8|204454|204404|204454|204404|204399.4|204349.4|31
1734621760000|2024-12-19 15:22:40|204452.8|204402.8|204473.5|204423.5|204491.2|204441.2|204452.8|204402.8|19
1734621770000|2024-12-19 15:22:50|204474.9|204424.9|204493.6|204443.6|204512.7|204462.7|204474.9|204424.9|18
1734621780000|2024-12-19 15:23:00|204493|204443|204520.4|204470.4|204543.7|204493.7|204491.9|204441.9|33
1734621790000|2024-12-19 15:23:10|204520.8|204470.8|204539.3|204489.3|204543.9|204493.9|204516.6|204466.6|19
1734621800000|2024-12-19 15:23:20|204539.2|204489.2|204532|204482|204540.3|204490.3|204532|204482|13
1734621810000|2024-12-19 15:23:30|204531.7|204481.7|204537|204487|204544.9|204494.9|204531.2|204481.2|25
1734621820000|2024-12-19 15:23:40|204536.2|204486.2|204517.5|204467.5|204538.9|204488.9|204517.4|204467.4|18
1734621830000|2024-12-19 15:23:50|204516.8|204466.8|204506.5|204456.5|204522.4|204472.4|204503.5|204453.5|22
1734621840000|2024-12-19 15:24:00|204503.7|204453.7|204534.2|204484.2|204535.8|204485.8|204503.7|204453.7|26
1734621850000|2024-12-19 15:24:10|204534.1|204484.1|204507.5|204457.5|204549.5|204499.5|204500|204450|27
1734621860000|2024-12-19 15:24:20|204504.8|204454.8|204448.4|204398.4|204506.6|204456.6|204448.1|204398.1|19
1734621870000|2024-12-19 15:24:30|204450.3|204400.3|204497.9|204447.9|204497.9|204447.9|204450.3|204400.3|18
1734621880000|2024-12-19 15:24:40|204498.2|204448.2|204497.2|204447.2|204498.2|204448.2|204492.5|204442.5|13
1734621890000|2024-12-19 15:24:50|204496.3|204446.3|204492.2|204442.2|204496.8|204446.8|204491.8|204441.8|16
1734621900000|2024-12-19 15:25:00|204493.6|204443.6|204508.4|204458.4|204509.6|204459.6|204491|204441|26
1734621910000|2024-12-19 15:25:10|204509.6|204459.6|204534|204484|204548.9|204498.9|204506.3|204456.3|29
1734621920000|2024-12-19 15:25:20|204530.7|204480.7|204505.7|204455.7|204533.6|204483.6|204501.3|204451.3|22
1734621930000|2024-12-19 15:25:30|204504.5|204454.5|204501.1|204451.1|204504.5|204454.5|204494.4|204444.4|20
1734621940000|2024-12-19 15:25:40|204500.2|204450.2|204498.9|204448.9|204501.1|204451.1|204452.5|204402.5|30
1734621950000|2024-12-19 15:25:50|204498.1|204448.1|204491.6|204441.6|204499.5|204449.5|204457.9|204407.9|29
1734621960000|2024-12-19 15:26:00|204491.8|204441.8|204500.2|204450.2|204500.2|204450.2|204491.8|204441.8|17
1734621970000|2024-12-19 15:26:10|204500.7|204450.7|204502.3|204452.3|204509.7|204459.7|204500|204450|18
1734621980000|2024-12-19 15:26:20|204502.5|204452.5|204530|204480|204530.4|204480.4|204501.7|204451.7|21
1734621990000|2024-12-19 15:26:30|204531.9|204481.9|204533.9|204483.9|204535.1|204485.1|204531.3|204481.3|21
1734622000000|2024-12-19 15:26:40|204532.5|204482.5|204506.5|204456.5|204532.5|204482.5|204504.3|204454.3|19
1734622010000|2024-12-19 15:26:50|204507.1|204457.1|204509.7|204459.7|204515.2|204465.2|204506.6|204456.6|18
1734622020000|2024-12-19 15:27:00|204510.7|204460.7|204500.1|204450.1|204542|204492|204500.1|204450.1|13
1734622030000|2024-12-19 15:27:10|204501.1|204451.1|204499.2|204449.2|204501.3|204451.3|204497.9|204447.9|16
1734622040000|2024-12-19 15:27:20|204500|204450|204496.3|204446.3|204500.9|204450.9|204496.3|204446.3|11
1734622050000|2024-12-19 15:27:30|204497.1|204447.1|204611.6|204561.6|204611.6|204561.6|204497.1|204447.1|25
1734622060000|2024-12-19 15:27:40|204613.5|204563.5|204618|204568|204618|204568|204601.2|204551.2|25
1734622070000|2024-12-19 15:27:50|204619|204569|204582.9|204532.9|204621.3|204571.3|204579.3|204529.3|17
1734622080000|2024-12-19 15:28:00|204580.5|204530.5|204609.4|204559.4|204615|204565|204577|204527|32
1734622090000|2024-12-19 15:28:10|204612.4|204562.4|204614.3|204564.3|204614.4|204564.4|204605.8|204555.8|21
1734622100000|2024-12-19 15:28:20|204614.1|204564.1|204637.8|204547.8|204637.9|204566.6|204599.6|204543.7|26
1734622110000|2024-12-19 15:28:30|204638.8|204548.8|204639.2|204549.2|204643.6|204553.6|204636.9|204546.9|21
1734622120000|2024-12-19 15:28:40|204638.8|204548.8|204637.4|204547.4|204638.8|204548.8|204626.7|204536.7|29
1734622130000|2024-12-19 15:28:50|204635.3|204545.3|204636.8|204546.8|204639.5|204549.5|204635.3|204545.3|13
1734622140000|2024-12-19 15:29:00|204635.2|204545.2|204628.9|204578.9|204636|204582.9|204627|204542.5|21
1734622150000|2024-12-19 15:29:10|204628.1|204578.1|204616.5|204566.5|204629.2|204579.2|204614.8|204564.8|20
1734622160000|2024-12-19 15:29:20|204615.9|204565.9|204617.1|204567.1|204621.9|204571.9|204615.9|204565.9|11
1734622170000|2024-12-19 15:29:30|204617.7|204567.7|204595.7|204505.7|204619.7|204569.7|204591.4|204501.4|23
1734622180000|2024-12-19 15:29:40|204596.2|204506.2|204612.7|204522.7|204615.4|204525.4|204596.2|204506.2|22
1734622190000|2024-12-19 15:29:50|204610.4|204520.4|204606.7|204516.7|204610.9|204520.9|204600.3|204510.3|25
1734622200000|2024-12-19 15:30:00|204605.9|204515.9|204556.1|204466.1|204609.7|204519.7|204544.9|204461.7|27
1734622210000|2024-12-19 15:30:10|204555.2|204465.2|204549.9|204459.9|204555.2|204465.2|204546.4|204456.4|16
1734622220000|2024-12-19 15:30:20|204530.3|204480.3|204606.9|204516.9|204606.9|204516.9|204530.3|204480.3|14
1734622230000|2024-12-19 15:30:30|204596.7|204506.7|204582.6|204492.6|204597.8|204534.3|204541.9|204464.7|31
1734622240000|2024-12-19 15:30:40|204574.3|204484.3|204592|204502|204594.3|204504.3|204573.1|204483.1|20
1734622250000|2024-12-19 15:30:50|204593|204503|204629.3|204539.3|204629.3|204539.3|204584.6|204494.6|18
1734622260000|2024-12-19 15:31:00|204629.2|204539.2|204628.1|204538.1|204629.2|204539.2|204628.1|204538.1|2
1734622270000|2024-12-19 15:31:10|204627.6|204537.6|204606.2|204556.2|204627.6|204556.2|204579.6|204506.2|24
1734622280000|2024-12-19 15:31:20|204605.2|204555.2|204610.9|204560.9|204613.2|204563.2|204605.2|204555.2|15
1734622290000|2024-12-19 15:31:30|204608.4|204558.4|204640.4|204590.4|204642.5|204592.5|204608.4|204535|24
1734622300000|2024-12-19 15:31:40|204639.5|204589.5|204620.4|204570.4|204640.2|204590.2|204611.6|204561.6|15
1734622310000|2024-12-19 15:31:50|204619.2|204569.2|204617.1|204567.1|204620.3|204570.3|204616.1|204566.1|7
1734622320000|2024-12-19 15:32:00|204616.7|204566.7|204595.4|204545.4|204617|204567|204589.9|204539.9|21
1734622330000|2024-12-19 15:32:10|204593.4|204543.4|204613.2|204563.2|204613.2|204563.2|204591|204541|22
1734622340000|2024-12-19 15:32:20|204612.7|204562.7|204614.1|204564.1|204615.4|204565.4|204609.3|204559.3|21
1734622350000|2024-12-19 15:32:30|204612|204562|204601.9|204551.9|204612|204562|204597.5|204547.5|21
1734622360000|2024-12-19 15:32:40|204601.6|204551.6|204623.6|204573.6|204623.6|204573.6|204599.8|204549.8|28
1734622370000|2024-12-19 15:32:50|204624.3|204574.3|204613.7|204563.7|204626|204576|204610.5|204560.5|12
1734622380000|2024-12-19 15:33:00|204613.2|204563.2|204567.3|204517.3|204614.5|204564.5|204563.8|204513.8|25
1734622390000|2024-12-19 15:33:10|204566.5|204516.5|204505.7|204455.7|204567.3|204517.3|204503.4|204453.4|29
1734622400000|2024-12-19 15:33:20|204510.6|204460.6|204534.8|204484.8|204536.9|204486.9|204507.6|204457.6|26
1734622410000|2024-12-19 15:33:30|204535.3|204485.3|204505.5|204455.5|204536|204486|204505.5|204455.5|25
1734622420000|2024-12-19 15:33:40|204510|204460|204505.5|204455.5|204511.3|204461.3|204505.5|204455.5|5
1734622430000|2024-12-19 15:33:50|204504.3|204454.3|204502.8|204452.8|204504.3|204454.3|204502.8|204452.8|2
1734622450000|2024-12-19 15:34:10|204502.7|204452.7|204502.5|204452.5|204502.7|204452.7|204502.2|204452.2|3
1734622460000|2024-12-19 15:34:20|204501.8|204451.8|204503.8|204453.8|204503.8|204453.8|204501.8|204451.8|3
1734622470000|2024-12-19 15:34:30|204500.3|204450.3|204554.3|204504.3|204554.3|204504.3|204500.3|204450.3|5
1734622480000|2024-12-19 15:34:40|204575.4|204525.4|204554.3|204504.3|204575.4|204525.4|204544.4|204494.4|30
1734622490000|2024-12-19 15:34:50|204557|204507|204574.9|204524.9|204591.4|204541.4|204557|204507|31
1734622500000|2024-12-19 15:35:00|204585|204535|204581.3|204531.3|204585.2|204535.2|204565.6|204515.6|36
1734622510000|2024-12-19 15:35:10|204580|204530|204596.7|204546.7|204597.6|204547.6|204576.1|204526.1|27
1734622520000|2024-12-19 15:35:20|204595.8|204545.8|204632|204582|204633.1|204583.1|204580.8|204530.8|28
1734622530000|2024-12-19 15:35:30|204631.7|204581.7|204612.7|204562.7|204634.7|204584.7|204610.3|204560.3|21
1734622540000|2024-12-19 15:35:40|204613.2|204563.2|204599.3|204549.3|204613.2|204563.2|204595.8|204545.8|18
1734622550000|2024-12-19 15:35:50|204601.2|204551.2|204611.2|204561.2|204618.6|204568.6|204601.2|204551.2|25
1734622560000|2024-12-19 15:36:00|204610.2|204560.2|204611.1|204561.1|204614.1|204564.1|204608.5|204558.5|22
1734622570000|2024-12-19 15:36:10|204610.7|204560.7|204609.8|204559.8|204610.7|204560.7|204602.6|204552.6|21
1734622580000|2024-12-19 15:36:20|204608.3|204558.3|204614.7|204564.7|204615|204565|204602.8|204552.8|20
1734622590000|2024-12-19 15:36:30|204613.7|204563.7|204601.7|204551.7|204613.7|204563.7|204601.7|204551.7|16
1734622600000|2024-12-19 15:36:40|204600.3|204550.3|204578.9|204528.9|204600.3|204550.3|204576.8|204526.8|18
1734622610000|2024-12-19 15:36:50|204578.4|204528.4|204636.7|204586.7|204636.7|204586.7|204578.4|204528.4|13
1734622620000|2024-12-19 15:37:00|204635.6|204585.6|204626.5|204576.5|204635.6|204585.6|204626.5|204576.5|7
1734622630000|2024-12-19 15:37:10|204627.3|204577.3|204593.5|204543.5|204628.4|204578.4|204593.5|204543.5|23
1734622640000|2024-12-19 15:37:20|204594.7|204544.7|204607.9|204557.9|204609.5|204559.5|204591.8|204541.8|24
1734622650000|2024-12-19 15:37:30|204607.8|204557.8|204605|204555|204609.4|204559.4|204601.8|204551.8|25
1734622660000|2024-12-19 15:37:40|204607.5|204557.5|204561|204511|204607.5|204557.5|204559.5|204509.5|27
1734622670000|2024-12-19 15:37:50|204561.1|204511.1|204538.6|204488.6|204561.1|204511.1|204529.1|204479.1|26
1734622680000|2024-12-19 15:38:00|204539.3|204489.3|204513.4|204463.4|204552.5|204502.5|204505.8|204455.8|26
1734622690000|2024-12-19 15:38:10|204512.5|204462.5|204530.1|204440.1|204530.1|204462.6|204503|204440.1|20
1734622700000|2024-12-19 15:38:20|204528.7|204438.7|204540.9|204450.9|204542.1|204452.1|204528.7|204438.7|14
1734622710000|2024-12-19 15:38:30|204542.2|204452.2|204540.8|204450.8|204546.4|204456.4|204536.9|204446.9|15
1734622720000|2024-12-19 15:38:40|204542.2|204452.2|204544.8|204454.8|204545.2|204455.2|204542.2|204452.2|7
1734622730000|2024-12-19 15:38:50|204544.5|204454.5|204581.9|204531.9|204604.1|204532.2|204532.2|204454.1|26
1734622740000|2024-12-19 15:39:00|204582.2|204532.2|204577|204527|204583.2|204533.2|204568.7|204518.7|32
1734622750000|2024-12-19 15:39:10|204574|204524|204573.2|204523.2|204581|204531|204571.4|204521.4|29
1734622760000|2024-12-19 15:39:20|204573.8|204523.8|204569.7|204519.7|204578.8|204528.8|204567|204517|24
1734622770000|2024-12-19 15:39:30|204570.6|204520.6|204526.8|204476.8|204574.1|204524.1|204512.5|204462.5|30
1734622780000|2024-12-19 15:39:40|204528.7|204478.7|204534.1|204484.1|204538|204488|204527|204477|24
1734622790000|2024-12-19 15:39:50|204533.9|204483.9|204572.7|204522.7|204578.3|204528.3|204533.9|204483.9|31
1734622800000|2024-12-19 15:40:00|204573.4|204523.4|204581.5|204531.5|204581.6|204531.6|204573.3|204523.3|22
1734622810000|2024-12-19 15:40:10|204581.4|204531.4|204580.5|204530.5|204581.4|204531.4|204572.9|204522.9|14
1734622820000|2024-12-19 15:40:20|204579|204529|204571.9|204521.9|204580.4|204530.4|204569.1|204519.1|22
1734622830000|2024-12-19 15:40:30|204569.5|204519.5|204541.1|204491.1|204572.9|204522.9|204538.4|204488.4|22
1734622840000|2024-12-19 15:40:40|204534.3|204484.3|204533.7|204443.7|204547.1|204484.3|204511|204440.4|24
1734622850000|2024-12-19 15:40:50|204535.3|204445.3|204530.8|204440.8|204549.7|204459.7|204529.1|204439.1|21
1734622860000|2024-12-19 15:41:00|204529.3|204439.3|204492.7|204442.7|204529.3|204442.7|204492.7|204421|9
1734622870000|2024-12-19 15:41:10|204492.5|204442.5|204493.6|204443.6|204496.8|204446.8|204487|204437|16
1734622880000|2024-12-19 15:41:20|204498|204448|204451.6|204401.6|204500.4|204450.4|204449|204399|19
1734622890000|2024-12-19 15:41:30|204448.9|204398.9|204447.5|204397.5|204449.5|204399.5|204446.3|204396.3|13
1734622900000|2024-12-19 15:41:40|204448.2|204398.2|204458.4|204408.4|204459.3|204409.3|204448.2|204398.2|5
1734622910000|2024-12-19 15:41:50|204456.9|204406.9|204399.2|204349.2|204456.9|204406.9|204367.9|204317.9|34
1734622920000|2024-12-19 15:42:00|204400.4|204350.4|204344.2|204294.2|204400.7|204350.7|204341.8|204291.8|30
1734622930000|2024-12-19 15:42:10|204343.4|204293.4|204366.4|204316.4|204389.1|204339.1|204342.4|204292.4|28
1734622940000|2024-12-19 15:42:20|204365.6|204315.6|204355|204305|204381.2|204331.2|204355|204305|26
1734622950000|2024-12-19 15:42:30|204357.8|204307.8|204368.5|204318.5|204389.6|204339.6|204348|204298|32
1734622960000|2024-12-19 15:42:40|204368|204318|204353.5|204303.5|204368|204318|204353.5|204303.5|10
1734622970000|2024-12-19 15:42:50|204357.9|204307.9|204345.7|204295.7|204357.9|204307.9|204340.8|204290.8|25
1734622980000|2024-12-19 15:43:00|204345.8|204295.8|204359.6|204309.6|204359.6|204309.6|204345.7|204295.7|33
1734622990000|2024-12-19 15:43:10|204336.6|204286.6|204296.3|204246.3|204342.7|204292.7|204279.7|204229.7|31
1734623000000|2024-12-19 15:43:20|204298.9|204248.9|204343.3|204293.3|204345.8|204295.8|204297.1|204247.1|31
1734623010000|2024-12-19 15:43:30|204340.8|204290.8|204374.5|204284.5|204374.5|204304.1|204340.8|204284.5|26
1734623020000|2024-12-19 15:43:40|204375.1|204285.1|204408.4|204318.4|204408.6|204318.6|204373.9|204283.9|18
1734623030000|2024-12-19 15:43:50|204410.4|204320.4|204411.8|204321.8|204412.5|204322.5|204410.4|204320.4|11
1734623040000|2024-12-19 15:44:00|204409.8|204319.8|204463.3|204373.3|204464.5|204374.5|204409.8|204319.8|22
1734623050000|2024-12-19 15:44:10|204462.5|204372.5|204442.3|204392.3|204462.7|204397.2|204437.4|204369.6|21
1734623060000|2024-12-19 15:44:20|204441.9|204391.9|204441.5|204391.5|204443.6|204393.6|204437.6|204387.6|13
1734623070000|2024-12-19 15:44:30|204442.9|204392.9|204447.7|204397.7|204453.6|204403.6|204438.6|204388.6|20
1734623080000|2024-12-19 15:44:40|204449.3|204399.3|204445.2|204395.2|204449.3|204399.3|204435.7|204385.7|23
1734623090000|2024-12-19 15:44:50|204444.6|204394.6|204440.1|204390.1|204449.6|204399.6|204439|204389|19
1734623100000|2024-12-19 15:45:00|204441.9|204391.9|204449|204399|204456.7|204406.7|204440.2|204390.2|26
1734623110000|2024-12-19 15:45:10|204450|204400|204470.8|204420.8|204477.3|204427.3|204449.1|204399.1|23
1734623120000|2024-12-19 15:45:20|204471.6|204421.6|204510.6|204460.6|204510.6|204460.6|204471.6|204421.6|17
1734623130000|2024-12-19 15:45:30|204510.7|204460.7|204604.3|204554.3|204604.3|204554.3|204509.4|204459.4|23
1734623140000|2024-12-19 15:45:40|204600.2|204550.2|204619.2|204569.2|204625.4|204575.4|204598|204548|24
1734623150000|2024-12-19 15:45:50|204619|204569|204615.5|204565.5|204619.2|204569.2|204614.5|204564.5|26
1734623160000|2024-12-19 15:46:00|204616.7|204566.7|204630.2|204580.2|204631.4|204581.4|204616.7|204566.7|23
1734623170000|2024-12-19 15:46:10|204631|204581|204593.7|204543.7|204634.3|204584.3|204591.8|204541.8|27
1734623180000|2024-12-19 15:46:20|204592.5|204542.5|204622.3|204572.3|204622.4|204572.4|204588.5|204538.5|26
1734623190000|2024-12-19 15:46:30|204620.3|204570.3|204631.2|204581.2|204631.9|204581.9|204620.1|204570.1|21
1734623200000|2024-12-19 15:46:40|204632|204582|204631|204581|204635.6|204585.6|204629.5|204579.5|15
1734623210000|2024-12-19 15:46:50|204632.4|204582.4|204632.1|204582.1|204635.3|204585.3|204630.8|204580.8|9
1734623220000|2024-12-19 15:47:00|204633|204583|204636.9|204586.9|204636.9|204586.9|204631.2|204581.2|13
1734623230000|2024-12-19 15:47:10|204636.2|204586.2|204635.3|204585.3|204640.7|204590.7|204635.3|204585.3|15
1734623240000|2024-12-19 15:47:20|204636.1|204586.1|204775.5|204725.5|204782|204732|204633.8|204583.8|28
1734623250000|2024-12-19 15:47:30|204776.5|204726.5|204721|204671|204785.2|204735.2|204718.8|204668.8|30
1734623260000|2024-12-19 15:47:40|204720.1|204670.1|204733.1|204683.1|204733.1|204683.1|204706|204656|34
1734623270000|2024-12-19 15:47:50|204738.9|204688.9|204758.8|204708.8|204761.1|204711.1|204735.7|204685.7|25
1734623280000|2024-12-19 15:48:00|204756.9|204706.9|204748.5|204698.5|204759|204709|204740.4|204690.4|23
1734623290000|2024-12-19 15:48:10|204749.9|204699.9|204810.6|204720.6|204810.6|204720.6|204749|204695.2|23
1734623300000|2024-12-19 15:48:20|204810|204720|204819.1|204729.1|204819.1|204729.1|204810|204720|8
1734623310000|2024-12-19 15:48:30|204821.1|204731.1|204797.2|204747.2|204821.1|204751.5|204797.2|204731.1|13
1734623320000|2024-12-19 15:48:40|204798|204748|204808.5|204758.5|204809.8|204759.8|204798|204748|19
1734623330000|2024-12-19 15:48:50|204810|204760|204813.1|204763.1|204817.6|204767.6|204810|204760|17
1734623340000|2024-12-19 15:49:00|204811.5|204761.5|204847.8|204797.8|204876.9|204826.9|204811.5|204761.5|29
1734623350000|2024-12-19 15:49:10|204850.2|204800.2|204845.8|204795.8|204851.3|204801.3|204845.8|204795.8|21
1734623360000|2024-12-19 15:49:20|204846.3|204796.3|204798.2|204748.2|204851|204801|204796.1|204746.1|29
1734623370000|2024-12-19 15:49:30|204799.3|204749.3|204754|204704|204799.3|204749.3|204744.7|204694.7|17
1734623380000|2024-12-19 15:49:40|204755.8|204705.8|204823.2|204773.2|204830|204780|204755.8|204705.8|27
1734623390000|2024-12-19 15:49:50|204823.1|204773.1|204834.3|204784.3|204834.3|204784.3|204806.3|204756.3|28
1734623400000|2024-12-19 15:50:00|204841.5|204791.5|204825.9|204775.9|204858.4|204808.4|204825.9|204775.9|29
1734623410000|2024-12-19 15:50:10|204815|204765|204766.5|204716.5|204815|204765|204763.6|204713.6|22
1734623420000|2024-12-19 15:50:20|204766.1|204716.1|204744.6|204694.6|204766.1|204716.1|204729.8|204679.8|25
1734623430000|2024-12-19 15:50:30|204729.5|204679.5|204795.1|204745.1|204795.1|204745.1|204729.3|204679.3|22
1734623440000|2024-12-19 15:50:40|204794.7|204744.7|204782.5|204732.5|204801.2|204751.2|204774.3|204724.3|26
1734623450000|2024-12-19 15:50:50|204782.4|204732.4|204788.7|204738.7|204790.2|204740.2|204780|204730|24
1734623460000|2024-12-19 15:51:00|204790|204740|204776.8|204726.8|204866.1|204816.1|204776.8|204726.8|33
1734623470000|2024-12-19 15:51:10|204777.6|204727.6|204747.3|204697.3|204779.2|204729.2|204735.5|204685.5|23
1734623480000|2024-12-19 15:51:20|204746|204696|204788.7|204738.7|204789.8|204739.8|204738.6|204688.6|39
1734623490000|2024-12-19 15:51:30|204790.5|204740.5|204786.7|204736.7|204796.7|204746.7|204781.6|204731.6|22
1734623500000|2024-12-19 15:51:40|204785.9|204735.9|204879.3|204829.3|204879.3|204829.3|204785.9|204735.9|29
1734623510000|2024-12-19 15:51:50|204849.9|204799.9|204866.1|204776.1|204866.7|204799.9|204845.1|204776.1|17
1734623520000|2024-12-19 15:52:00|204864.4|204774.4|204871.5|204781.5|204871.5|204781.5|204854|204764|15
1734623530000|2024-12-19 15:52:10|204872.7|204782.7|204855.1|204805.1|204873.2|204806.1|204850.9|204776.1|10
1734623540000|2024-12-19 15:52:20|204853.1|204803.1|204845.1|204755.1|204861.2|204803.1|204845.1|204755.1|17
1734623550000|2024-12-19 15:52:30|204824.7|204774.7|204836.5|204786.5|204836.9|204786.9|204824.7|204774.7|12
1734623560000|2024-12-19 15:52:40|204836.2|204786.2|204747.4|204697.4|204837.4|204787.4|204745.9|204695.9|33
1734623570000|2024-12-19 15:52:50|204745|204695|204759.5|204709.5|204762.7|204712.7|204722.2|204672.2|35
1734623580000|2024-12-19 15:53:00|204759.1|204709.1|204794|204744|204828.6|204778.6|204759.1|204709.1|40
1734623590000|2024-12-19 15:53:10|204792.5|204742.5|204805.8|204755.8|204836.3|204786.3|204789.7|204739.7|25
1734623600000|2024-12-19 15:53:20|204806.5|204756.5|204797.9|204747.9|204806.5|204756.5|204781.1|204731.1|34
1734623610000|2024-12-19 15:53:30|204798.1|204748.1|204807.2|204757.2|204809.5|204759.5|204785.8|204735.8|27
1734623620000|2024-12-19 15:53:40|204807.6|204757.6|204848.1|204758.1|204848.1|204780.1|204807.6|204757.6|29
1734623630000|2024-12-19 15:53:50|204829.7|204779.7|204868.2|204818.2|204868.2|204818.2|204824.9|204774.9|26
1734623640000|2024-12-19 15:54:00|204876.5|204826.5|204884.7|204834.7|204893.6|204843.6|204874|204824|30
1734623650000|2024-12-19 15:54:10|204885.4|204835.4|204877.6|204827.6|204889.7|204839.7|204877.6|204827.6|18
1734623660000|2024-12-19 15:54:20|204873.6|204823.6|204876.7|204826.7|204890.7|204840.7|204871.3|204821.3|29
1734623670000|2024-12-19 15:54:30|204875.9|204825.9|204883|204833|204900.5|204850.5|204868.2|204818.2|25
1734623680000|2024-12-19 15:54:40|204884.6|204834.6|204882.2|204832.2|204885.8|204835.8|204876.6|204826.6|12
1734623690000|2024-12-19 15:54:50|204880.2|204830.2|204887.3|204837.3|204893.3|204843.3|204879.2|204829.2|19
1734623700000|2024-12-19 15:55:00|204884.9|204834.9|204828.5|204778.5|204885.4|204835.4|204815.4|204765.4|32
1734623710000|2024-12-19 15:55:10|204829.5|204779.5|204876.7|204826.7|204887|204837|204829.5|204779.5|26
1734623720000|2024-12-19 15:55:20|204877.3|204827.3|204858.7|204808.7|204877.3|204827.3|204854.9|204804.9|27
1734623730000|2024-12-19 15:55:30|204859.4|204809.4|204825.4|204775.4|204859.4|204809.4|204782.8|204732.8|28
1734623740000|2024-12-19 15:55:40|204826.2|204776.2|204751.9|204701.9|204826.2|204776.2|204750.3|204700.3|28
1734623750000|2024-12-19 15:55:50|204752.1|204702.1|204805.5|204715.5|204806|204735|204743.4|204693.4|25
1734623760000|2024-12-19 15:56:00|204806.4|204716.4|204816.1|204726.1|204826.8|204736.8|204806.4|204716.4|23
1734623770000|2024-12-19 15:56:10|204816.2|204726.2|204809.2|204759.2|204830.5|204764.7|204809.2|204721.9|20
1734623780000|2024-12-19 15:56:20|204806.2|204756.2|204836.5|204786.5|204861.6|204797.5|204806.2|204756.2|35
1734623790000|2024-12-19 15:56:30|204836.7|204786.7|204869.1|204819.1|204880.8|204830.8|204832.3|204782.3|25
1734623800000|2024-12-19 15:56:40|204870|204820|204864.6|204814.6|204887.7|204820|204843|204791.6|20
1734623810000|2024-12-19 15:56:50|204872.8|204822.8|204892.3|204842.3|204898.6|204843.6|204872.8|204808.6|24
1734623820000|2024-12-19 15:57:00|204894|204844|204910.8|204860.8|204913.1|204863.1|204894|204844|14
1734623830000|2024-12-19 15:57:10|204911.3|204861.3|204962.7|204872.7|204962.7|204896.6|204911.3|204861.3|15
1734623840000|2024-12-19 15:57:20|204965.3|204875.3|204935.4|204885.4|204970.4|204892.2|204929|204864.4|27
1734623850000|2024-12-19 15:57:30|204936.3|204886.3|205006.7|204916.7|205007.9|204917.9|204936.3|204865.2|38
1734623860000|2024-12-19 15:57:40|205003.4|204913.4|204997.9|204907.9|205006.4|204916.4|204986.4|204896.4|30
1734623870000|2024-12-19 15:57:50|205001.1|204911.1|205000.9|204950.9|205024.5|204950.9|204975.2|204911.1|36
1734623880000|2024-12-19 15:58:00|205001.1|204951.1|205012.6|204922.6|205012.6|204956.1|204970.6|204900.3|30
1734623890000|2024-12-19 15:58:10|205013.4|204923.4|205013|204963|205013.4|204963|204984.2|204897.4|33
1734623900000|2024-12-19 15:58:20|205011.2|204961.2|204991.4|204941.4|205017.7|204967.7|204963.6|204913.6|32
1734623910000|2024-12-19 15:58:30|204997.8|204947.8|204990.9|204940.9|205008.1|204958.1|204989.2|204939.2|29
1734623920000|2024-12-19 15:58:40|205006.8|204956.8|204965.1|204915.1|205006.8|204956.8|204963.1|204913.1|25
1734623930000|2024-12-19 15:58:50|204957.5|204907.5|204965.9|204915.9|204967.4|204917.4|204957.5|204907.5|20
1734623940000|2024-12-19 15:59:00|204961.2|204911.2|204987.2|204937.2|205003|204937.2|204961.2|204894.2|28
1734623950000|2024-12-19 15:59:10|204983.1|204933.1|205009.9|204959.9|205009.9|204959.9|204983.1|204933.1|29
1734623960000|2024-12-19 15:59:20|204997.8|204947.8|204978.4|204928.4|204997.8|204947.8|204937.2|204887.2|27
1734623970000|2024-12-19 15:59:30|204980|204930|204978.5|204928.5|204980|204930|204965.7|204915.7|36
1734623980000|2024-12-19 15:59:40|204978|204928|204969|204919|204999.5|204949.5|204967.8|204917.8|31
1734623990000|2024-12-19 15:59:50|204972.4|204922.4|204989.1|204939.1|204993.9|204943.9|204965|204915|34
1734624000000|2024-12-19 16:00:00|204985.4|204935.4|204935.4|204885.4|204990.2|204940.2|204919|204869|36
1734624010000|2024-12-19 16:00:10|204934.9|204884.9|204987.5|204937.5|204987.5|204937.5|204909.6|204859.6|34
1734624020000|2024-12-19 16:00:20|204988.4|204938.4|204988.2|204938.2|204997.3|204947.3|204949.1|204899.1|32
1734624030000|2024-12-19 16:00:30|204975.4|204925.4|205008.9|204958.9|205028.9|204978.9|204967.4|204917.4|33
1734624040000|2024-12-19 16:00:40|204997.4|204947.4|205020.1|204970.1|205021.5|204971.5|204986.6|204936.6|36
1734624050000|2024-12-19 16:00:50|205025.7|204975.7|205042.1|204992.1|205048.2|204998.2|205016.1|204966.1|32
1734624060000|2024-12-19 16:01:00|205044.9|204994.9|205086.1|205036.1|205104.1|205036.1|205039.4|204989.3|35
1734624070000|2024-12-19 16:01:10|205096.2|205006.2|205065.5|205015.5|205104|205031.5|205065.5|204994.7|27
1734624080000|2024-12-19 16:01:20|205065.4|205015.4|205026.7|204936.7|205077.7|205020.2|204980|204918.2|36
1734624090000|2024-12-19 16:01:30|205025|204935|205019.1|204969.1|205026.9|204970.9|205001.1|204914.1|31
1734624100000|2024-12-19 16:01:40|205016.8|204966.8|205034.7|204984.7|205047.8|204997.8|205016.8|204966.8|26
1734624110000|2024-12-19 16:01:50|205023|204973|205038.1|204988.1|205038.1|204988.1|205013.3|204963.3|28
1734624120000|2024-12-19 16:02:00|205037.3|204987.3|205028.1|204978.1|205037.3|204987.3|205012.1|204962.1|31
1734624130000|2024-12-19 16:02:10|205028.9|204978.9|205039|204949|205039.9|204989.9|205003|204949|23
1734624140000|2024-12-19 16:02:20|205038.9|204948.9|205084.3|204994.3|205084.3|205012.6|205036.6|204946.6|29
1734624150000|2024-12-19 16:02:30|205080.6|204990.6|205087.1|204997.1|205087.3|205015.3|205053|204988.8|25
1734624160000|2024-12-19 16:02:40|205108.7|205018.7|205112.5|205022.5|205112.5|205043.3|205063.8|205013.8|15
1734624170000|2024-12-19 16:02:50|205112|205022|205105.6|205015.6|205112|205022|205099.5|205009.5|21
1734624180000|2024-12-19 16:03:00|205114.7|205024.7|205101|205011|205114.7|205024.7|205095.7|205005.7|13
1734624190000|2024-12-19 16:03:10|205097.7|205007.7|205109|205019|205112.4|205030.1|205068.9|205001.3|18
1734624200000|2024-12-19 16:03:20|205109.7|205019.7|205066.7|205016.7|205109.7|205022.9|205062.7|205000.4|15
1734624210000|2024-12-19 16:03:30|205064.1|205014.1|205028.5|204938.5|205068.1|205014.1|205023.7|204933.7|18
1734624220000|2024-12-19 16:03:40|205033.1|204943.1|205028|204938|205036.8|204951.7|205001.7|204932.6|16
1734624230000|2024-12-19 16:03:50|205027.8|204937.8|205028.9|204938.9|205031|204941|205027.8|204937.8|14
1734624240000|2024-12-19 16:04:00|205029.3|204939.3|205024.4|204934.4|205033.7|204943.7|205024|204934|19
1734624250000|2024-12-19 16:04:10|205025.4|204935.4|204963.3|204913.3|205026.7|204936.7|204963.3|204905.7|26
1734624260000|2024-12-19 16:04:20|204966.6|204916.6|204994.5|204944.5|205003.2|204953.2|204966.6|204916.6|20
1734624270000|2024-12-19 16:04:30|204996.1|204946.1|204971.5|204921.5|205003.6|204953.6|204971.5|204921.5|15
1734624280000|2024-12-19 16:04:40|204970.7|204920.7|204959.5|204909.5|204970.7|204920.7|204952.1|204902.1|22
1734624290000|2024-12-19 16:04:50|204959.8|204909.8|204959.8|204909.8|204962.6|204912.6|204957.6|204907.6|10
1734624300000|2024-12-19 16:05:00|204959.7|204909.7|204956.3|204906.3|204959.7|204909.7|204952.5|204902.5|11
1734624310000|2024-12-19 16:05:10|204962.2|204912.2|204996|204946|204997|204947|204962.2|204912.2|21
1734624320000|2024-12-19 16:05:20|204997|204947|205016.8|204926.8|205016.8|204947|204997|204926.2|3
1734624330000|2024-12-19 16:05:30|205016.2|204926.2|204971.8|204881.8|205016.2|204926.2|204971.8|204881.8|18
1734624340000|2024-12-19 16:05:40|204949.5|204899.5|204883.7|204833.7|204954|204904|204883.7|204833.7|15
1734624350000|2024-12-19 16:05:50|204875.8|204825.8|204904.7|204854.7|204917.4|204867.4|204875.4|204825.4|30
1734624360000|2024-12-19 16:06:00|204903.5|204853.5|204904.8|204854.8|204906.3|204856.3|204901.5|204851.5|17
1734624370000|2024-12-19 16:06:10|204910.3|204860.3|204916.7|204866.7|204950|204900|204909.6|204859.6|29
1734624380000|2024-12-19 16:06:20|204909.4|204859.4|204891.2|204841.2|204909.4|204859.4|204887.2|204837.2|23
1734624390000|2024-12-19 16:06:30|204889.1|204839.1|204950.2|204900.2|204950.3|204900.3|204889.1|204839.1|22
1734624400000|2024-12-19 16:06:40|204953.4|204903.4|204953.5|204903.5|204954.7|204904.7|204947.5|204897.5|15
1734624410000|2024-12-19 16:06:50|204951|204901|204871.4|204821.4|204953.8|204903.8|204865.1|204815.1|28
1734624420000|2024-12-19 16:07:00|204866.8|204816.8|204864.4|204814.4|204877.3|204827.3|204861.1|204811.1|21
1734624430000|2024-12-19 16:07:10|204864.1|204814.1|204873.8|204823.8|204877.3|204827.3|204864.1|204814.1|12
1734624440000|2024-12-19 16:07:20|204873.7|204823.7|204873|204823|204878.6|204828.6|204873|204823|13
1734624450000|2024-12-19 16:07:30|204858.6|204808.6|204862.5|204812.5|204866.6|204816.6|204856.8|204806.8|19
1734624460000|2024-12-19 16:07:40|204861|204811|204851.1|204801.1|204861|204811|204848.7|204798.7|25
1734624470000|2024-12-19 16:07:50|204850.8|204800.8|204848.3|204798.3|204860.9|204810.9|204847.9|204797.9|22
1734624480000|2024-12-19 16:08:00|204849.3|204799.3|204766.5|204716.5|204850.1|204800.1|204766.5|204716.5|25
1734624490000|2024-12-19 16:08:10|204767.7|204717.7|204768.7|204718.7|204772|204722|204766.2|204716.2|16
1734624500000|2024-12-19 16:08:20|204770|204720|204773|204723|204776.4|204726.4|204766.3|204716.3|24
1734624510000|2024-12-19 16:08:30|204774.9|204724.9|204784|204734|204786.2|204736.2|204773.4|204723.4|24
1734624520000|2024-12-19 16:08:40|204785.3|204735.3|204800.3|204750.3|204813.3|204763.3|204784.2|204734.2|17
1734624530000|2024-12-19 16:08:50|204780.5|204730.5|204774.9|204724.9|204781.8|204731.8|204772.6|204722.6|25
1734624540000|2024-12-19 16:09:00|204754|204704|204777.3|204727.3|204782.6|204732.6|204754|204704|28
1734624550000|2024-12-19 16:09:10|204779.8|204729.8|204783.3|204733.3|204783.3|204733.3|204772.2|204722.2|24
1734624560000|2024-12-19 16:09:20|204783.2|204733.2|204817.3|204767.3|204817.3|204767.3|204782.5|204732.5|21
1734624570000|2024-12-19 16:09:30|204829.2|204779.2|204784.5|204734.5|204829.2|204779.2|204784.5|204734.5|21
1734624580000|2024-12-19 16:09:40|204809.1|204759.1|204793.2|204743.2|204811.7|204761.7|204793.2|204743.2|26
1734624590000|2024-12-19 16:09:50|204787.9|204737.9|204781.7|204731.7|204792.1|204742.1|204780.1|204730.1|32
1734624600000|2024-12-19 16:10:00|204783.3|204733.3|204776.9|204726.9|204783.3|204733.3|204770.6|204720.6|27
1734624610000|2024-12-19 16:10:10|204776.3|204726.3|204748.7|204698.7|204776.3|204726.3|204747.8|204697.8|25
1734624620000|2024-12-19 16:10:20|204747.5|204697.5|204749|204699|204749|204699|204747|204697|3
1734624630000|2024-12-19 16:10:30|204747.9|204697.9|204746.3|204696.3|204753.7|204703.7|204746.3|204696.3|10
1734624640000|2024-12-19 16:10:40|204747.4|204697.4|204741.7|204691.7|204750.6|204700.6|204731.6|204681.6|15
1734624650000|2024-12-19 16:10:50|204742.6|204692.6|204742.7|204692.7|204743.5|204693.5|204738.5|204688.5|13
1734624660000|2024-12-19 16:11:00|204743.9|204693.9|204749.7|204699.7|204754.2|204704.2|204743.9|204693.9|10
1734624670000|2024-12-19 16:11:10|204749.8|204699.8|204743.3|204693.3|204749.8|204699.8|204743.3|204693.3|5
1734624680000|2024-12-19 16:11:20|204747.4|204697.4|204753.9|204703.9|204755.1|204705.1|204747.4|204697.4|14
1734624690000|2024-12-19 16:11:30|204752.1|204702.1|204782.2|204732.2|204796.7|204746.7|204749.4|204699.4|25
1734624700000|2024-12-19 16:11:40|204782.4|204732.4|204780.3|204730.3|204785.4|204735.4|204776.7|204726.7|20
1734624710000|2024-12-19 16:11:50|204779|204729|204787.7|204737.7|204787.9|204737.9|204775.4|204725.4|14
1734624720000|2024-12-19 16:12:00|204786.7|204736.7|204799.3|204749.3|204802.3|204752.3|204774.4|204724.4|22
1734624730000|2024-12-19 16:12:10|204798|204748|204821.8|204771.8|204836.5|204786.5|204797.4|204747.4|25
1734624740000|2024-12-19 16:12:20|204825.5|204775.5|204843.1|204793.1|204843.1|204793.1|204821.9|204771.9|26
1734624750000|2024-12-19 16:12:30|204844.5|204794.5|204845.6|204795.6|204866.3|204816.3|204837.5|204787.5|18
1734624760000|2024-12-19 16:12:40|204860.2|204810.2|204869.4|204819.4|204878.7|204828.7|204846.3|204796.3|26
1734624770000|2024-12-19 16:12:50|204869.9|204819.9|204828.2|204778.2|204873.4|204823.4|204824.7|204774.7|33
1734624780000|2024-12-19 16:13:00|204828.3|204778.3|204900.2|204810.2|204900.2|204810.2|204828.3|204778.3|20
1734624790000|2024-12-19 16:13:10|204900|204810|204869.1|204819.1|204900|204826|204860.5|204809.7|26
1734624800000|2024-12-19 16:13:20|204868.1|204818.1|204893|204843|204906.8|204856.8|204868.1|204818.1|23
1734624810000|2024-12-19 16:13:30|204887.4|204837.4|204914.5|204824.5|204916.7|204838.8|204884.4|204809.3|19
1734624820000|2024-12-19 16:13:40|204916.6|204826.6|204920.2|204830.2|204920.6|204830.6|204916|204826|16
1734624830000|2024-12-19 16:13:50|204919.2|204829.2|204915.6|204825.6|204920.2|204830.2|204913.1|204823.1|20
1734624840000|2024-12-19 16:14:00|204917.2|204827.2|204950.2|204860.2|204955.6|204865.6|204896.9|204827.2|19
1734624850000|2024-12-19 16:14:10|204942.6|204892.6|204944.8|204894.8|204950.9|204900.9|204942.6|204892.6|27
1734624860000|2024-12-19 16:14:20|204943.4|204893.4|205002.3|204952.3|205010.1|204960.1|204940.7|204890.7|28
1734624870000|2024-12-19 16:14:30|205003.7|204953.7|204972.8|204882.8|205011|204961|204961.4|204882.8|26
1734624880000|2024-12-19 16:14:40|204973|204883|204937.1|204887.1|204984.7|204897.6|204933.9|204883|25
1734624890000|2024-12-19 16:14:50|204938.3|204888.3|204953.2|204903.2|204960.9|204910.9|204935.6|204885.6|18
1734624900000|2024-12-19 16:15:00|204954|204904|204942.6|204892.6|204958|204908|204937.8|204887.8|21
1734624910000|2024-12-19 16:15:10|204941.6|204891.6|204894.6|204844.6|204941.6|204891.6|204887.2|204837.2|32
1734624920000|2024-12-19 16:15:20|204876.8|204826.8|204846.5|204796.5|204876.8|204826.8|204837.6|204787.6|25
1734624930000|2024-12-19 16:15:30|204843|204793|204897.4|204847.4|204904.3|204854.3|204837.9|204787.9|25
1734624940000|2024-12-19 16:15:40|204899.7|204849.7|204897.2|204847.2|204900.2|204850.2|204896.2|204846.2|11
1734624950000|2024-12-19 16:15:50|204898.7|204848.7|204935.3|204885.3|204939.1|204889.1|204898.7|204848.7|16
1734624960000|2024-12-19 16:16:00|204936.2|204886.2|204944.5|204894.5|204947.8|204897.8|204933.2|204883.2|18
1734624970000|2024-12-19 16:16:10|204938.1|204888.1|204945.9|204895.9|204950.1|204900.1|204938.1|204888.1|21
1734624980000|2024-12-19 16:16:20|204945|204895|204939.1|204889.1|204946.1|204896.1|204938.7|204888.7|24
1734624990000|2024-12-19 16:16:30|204939.8|204889.8|204893.6|204843.6|204940|204890|204893.2|204843.2|31
1734625000000|2024-12-19 16:16:40|204894.4|204844.4|204896.9|204806.9|204901.1|204847.1|204871.5|204806.9|24
1734625010000|2024-12-19 16:16:50|204895.7|204805.7|204854|204804|204895.7|204807.8|204851.1|204800.7|25
1734625020000|2024-12-19 16:17:00|204854.5|204804.5|204888.1|204838.1|204889.6|204839.6|204850.5|204800.5|20
1734625030000|2024-12-19 16:17:10|204885.7|204835.7|204859.8|204809.8|204885.7|204835.7|204859.8|204809.8|18
1734625040000|2024-12-19 16:17:20|204863|204813|204894.5|204844.5|204901.3|204851.3|204861|204811|27
1734625050000|2024-12-19 16:17:30|204892.2|204842.2|204913.6|204863.6|204913.6|204863.6|204892|204842|24
1734625060000|2024-12-19 16:17:40|204911.8|204861.8|204942.2|204892.2|204943.8|204893.8|204910.8|204860.8|27
1734625070000|2024-12-19 16:17:50|204942.6|204892.6|204936.9|204886.9|204945.4|204895.4|204935.9|204885.9|27
1734625080000|2024-12-19 16:18:00|204937.5|204887.5|204942.9|204892.9|204948.3|204898.3|204937.5|204887.5|21
1734625090000|2024-12-19 16:18:10|204942.3|204892.3|204905.1|204855.1|204946.7|204896.7|204901.8|204851.8|31
1734625100000|2024-12-19 16:18:20|204898.9|204848.9|204884.4|204834.4|204898.9|204848.9|204881.4|204831.4|18
1734625110000|2024-12-19 16:18:30|204884.6|204834.6|204891.7|204841.7|204909.5|204859.5|204883.2|204833.2|25
1734625120000|2024-12-19 16:18:40|204890.7|204840.7|204940.4|204890.4|204944.9|204894.9|204889|204839|29
1734625130000|2024-12-19 16:18:50|204944.2|204894.2|204965.8|204915.8|204979.2|204929.2|204944.2|204894.2|32
1734625140000|2024-12-19 16:19:00|204965.6|204915.6|204963.2|204913.2|204967.5|204917.5|204956|204906|17
1734625150000|2024-12-19 16:19:10|204956.7|204906.7|204953.4|204863.4|204982.9|204914|204918.6|204845.9|25
1734625160000|2024-12-19 16:19:20|204912.4|204862.4|204945.9|204855.9|204955.4|204874.3|204912.4|204845.2|24
1734625170000|2024-12-19 16:19:30|204948.3|204858.3|204954.3|204864.3|204954.6|204864.6|204944.6|204854.6|15
1734625180000|2024-12-19 16:19:40|204950|204860|204935.3|204885.3|204972|204894.7|204921|204860|30
1734625190000|2024-12-19 16:19:50|204932.5|204882.5|204885.9|204835.9|204932.5|204882.5|204878.2|204828.2|28
1734625200000|2024-12-19 16:20:00|204884.9|204834.9|204855.8|204805.8|204884.9|204834.9|204855.8|204805.8|22
1734625210000|2024-12-19 16:20:10|204854.8|204804.8|204889.4|204839.4|204899.2|204849.2|204854.8|204804.8|24
1734625220000|2024-12-19 16:20:20|204889.3|204839.3|204871.6|204821.6|204889.3|204839.3|204868|204818|26
1734625230000|2024-12-19 16:20:30|204871.7|204821.7|204898.1|204848.1|204899.8|204849.8|204871.1|204821.1|24
1734625240000|2024-12-19 16:20:40|204899.9|204849.9|204912.7|204862.7|204912.7|204862.7|204898.8|204848.8|16
1734625250000|2024-12-19 16:20:50|204913.4|204863.4|204862.5|204812.5|204934.2|204864.5|204855.2|204805.2|25
1734625260000|2024-12-19 16:21:00|204864.4|204814.4|204864.7|204814.7|204867.4|204817.4|204861.4|204811.4|16
1734625270000|2024-12-19 16:21:10|204864.4|204814.4|204859.2|204809.2|204866.1|204816.1|204856.4|204806.4|14
1734625290000|2024-12-19 16:21:30|204857.6|204807.6|204858.3|204808.3|204859|204809|204857.1|204807.1|5
1734625300000|2024-12-19 16:21:40|204858.5|204808.5|204803.1|204753.1|204858.5|204808.5|204803.1|204753.1|17
1734625310000|2024-12-19 16:21:50|204800.8|204750.8|204800.6|204750.6|204804.4|204754.4|204800.4|204750.4|9
1734625320000|2024-12-19 16:22:00|204802.7|204752.7|204795.2|204745.2|204803.4|204753.4|204792.2|204742.2|13
1734625330000|2024-12-19 16:22:10|204794.6|204744.6|204771.3|204721.3|204810.1|204746.6|204769.2|204712.1|19
1734625340000|2024-12-19 16:22:20|204770.9|204720.9|204775.7|204725.7|204777.9|204727.9|204765.7|204715.7|17
1734625350000|2024-12-19 16:22:30|204774.4|204724.4|204771.1|204721.1|204775.2|204725.2|204769|204719|19
1734625360000|2024-12-19 16:22:40|204771.4|204721.4|204767.9|204717.9|204771.4|204721.4|204752.7|204702.7|12
1734625370000|2024-12-19 16:22:50|204771.8|204721.8|204780.1|204730.1|204811.8|204761.8|204768.7|204718.7|21
1734625380000|2024-12-19 16:23:00|204782.6|204732.6|204775.4|204725.4|204782.6|204732.6|204771.5|204721.5|13
1734625390000|2024-12-19 16:23:10|204776.6|204726.6|204769.7|204719.7|204781.9|204731.9|204769.3|204719.3|18
1734625400000|2024-12-19 16:23:20|204769.5|204719.5|204750.9|204700.9|204769.5|204719.5|204744.3|204694.3|12
1734625410000|2024-12-19 16:23:30|204749|204699|204749.7|204699.7|204755.4|204705.4|204749|204699|11
1734625420000|2024-12-19 16:23:40|204751.2|204701.2|204749.4|204699.4|204751.2|204701.2|204749.4|204699.4|2
1734625430000|2024-12-19 16:23:50|204749.6|204699.6|204751.4|204701.4|204754.9|204704.9|204749.6|204699.6|13
1734625440000|2024-12-19 16:24:00|204751.7|204701.7|204722.5|204672.5|204751.7|204701.7|204715.3|204665.3|22
1734625450000|2024-12-19 16:24:10|204722.6|204672.6|204719.5|204669.5|204729.4|204679.4|204719.5|204669.5|27
1734625460000|2024-12-19 16:24:20|204719.6|204669.6|204669.1|204619.1|204719.6|204669.6|204651.2|204601.2|29
1734625470000|2024-12-19 16:24:30|204667.5|204617.5|204701.4|204611.4|204707.2|204638.4|204667.5|204607.6|24
1734625480000|2024-12-19 16:24:40|204689.8|204599.8|204669.4|204579.4|204690.9|204600.9|204667.9|204577.9|30
1734625490000|2024-12-19 16:24:50|204669.3|204579.3|204666.9|204576.9|204669.3|204579.3|204666.9|204576.9|2
1734625500000|2024-12-19 16:25:00|204666|204576|204623|204533|204666.5|204576.5|204623|204533|19
1734625510000|2024-12-19 16:25:10|204621.1|204531.1|204616.7|204526.7|204622.8|204532.8|204616.6|204526.6|8
1734625520000|2024-12-19 16:25:20|204618.2|204528.2|204618.3|204528.3|204624.4|204554|204598.2|204528.2|10
1734625530000|2024-12-19 16:25:30|204620.4|204530.4|204601.6|204551.6|204625.2|204553.4|204598.7|204528.8|17
1734625540000|2024-12-19 16:25:40|204599.7|204549.7|204599.4|204549.4|204601.7|204551.7|204597.9|204547.9|7
1734625550000|2024-12-19 16:25:50|204597.5|204547.5|204593.2|204543.2|204597.5|204547.5|204591.3|204541.3|14
1734625560000|2024-12-19 16:26:00|204591.2|204541.2|204595.2|204545.2|204632.3|204582.3|204591.2|204541.2|20
1734625570000|2024-12-19 16:26:10|204593.9|204543.9|204621.5|204531.5|204622|204547.4|204593.9|204531.5|5
1734625580000|2024-12-19 16:26:20|204621.3|204531.3|204620.9|204530.9|204623.3|204533.3|204620.3|204530.3|5
1734625590000|2024-12-19 16:26:30|204621.3|204531.3|204672.7|204582.7|204672.7|204582.7|204614.5|204531.3|22
1734625600000|2024-12-19 16:26:40|204657.5|204567.5|204649.8|204559.8|204657.5|204567.5|204649.6|204559.6|9
1734625610000|2024-12-19 16:26:50|204647.3|204557.3|204631|204541|204647.3|204557.3|204621.2|204531.2|12
1734625620000|2024-12-19 16:27:00|204631.5|204541.5|204635.8|204545.8|204637.1|204547.1|204630.2|204540.2|10
1734625630000|2024-12-19 16:27:10|204630.3|204540.3|204631.1|204541.1|204641.6|204567.5|204610.6|204538.2|16
1734625640000|2024-12-19 16:27:20|204630.5|204540.5|204614.3|204524.3|204630.5|204540.5|204614|204524|10
1734625650000|2024-12-19 16:27:30|204615.3|204525.3|204613.1|204523.1|204618|204528|204613.1|204523.1|13
1734625660000|2024-12-19 16:27:40|204610.5|204520.5|204596.7|204546.7|204612.4|204546.7|204596.7|204519.4|4
1734625670000|2024-12-19 16:27:50|204597.5|204547.5|204593.7|204543.7|204597.7|204547.7|204593.7|204543.7|7
1734625680000|2024-12-19 16:28:00|204595.3|204545.3|204610.3|204560.3|204616.1|204566.1|204595.3|204545.3|16
1734625690000|2024-12-19 16:28:10|204610.7|204560.7|204615.5|204565.5|204615.6|204565.6|204609.5|204559.5|6
1734625700000|2024-12-19 16:28:20|204615.7|204565.7|204610.4|204560.4|204615.7|204565.7|204610.4|204560.4|3
1734625710000|2024-12-19 16:28:30|204612.8|204562.8|204607.6|204557.6|204629.5|204579.5|204606.8|204556.8|19
1734625720000|2024-12-19 16:28:40|204607.5|204557.5|204595.3|204545.3|204609|204559|204595.3|204545.3|18
1734625730000|2024-12-19 16:28:50|204593.2|204543.2|204563.5|204513.5|204595.6|204545.6|204561.5|204511.5|20
1734625740000|2024-12-19 16:29:00|204565.9|204515.9|204572.1|204522.1|204581.9|204531.9|204565.9|204515.9|16
1734625750000|2024-12-19 16:29:10|204570.4|204520.4|204549.3|204499.3|204575.2|204525.2|204548.3|204498.3|23
1734625760000|2024-12-19 16:29:20|204551|204501|204564.6|204514.6|204564.6|204514.6|204549.8|204499.8|25
1734625770000|2024-12-19 16:29:30|204561|204511|204562.3|204512.3|204567.8|204517.8|204561|204511|17
1734625780000|2024-12-19 16:29:40|204560.5|204510.5|204559.7|204509.7|204563.5|204513.5|204559.6|204509.6|16
1734625790000|2024-12-19 16:29:50|204559.4|204509.4|204570.5|204520.5|204570.5|204520.5|204559.2|204509.2|27
1734625800000|2024-12-19 16:30:00|204566.1|204516.1|204565.1|204515.1|204582.7|204516.4|204557.6|204488.1|18
1734625810000|2024-12-19 16:30:10|204565|204515|204585.7|204495.7|204588.1|204515|204560.1|204495.1|11
1734625820000|2024-12-19 16:30:20|204585.6|204495.6|204585.7|204495.7|204587.2|204497.2|204585.2|204495.2|5
1734625830000|2024-12-19 16:30:30|204586|204496|204583.8|204493.8|204592|204502|204582.4|204492.4|19
1734625840000|2024-12-19 16:30:40|204586.1|204496.1|204581.1|204491.1|204586.1|204496.1|204577.4|204487.4|9
1734625850000|2024-12-19 16:30:50|204579.6|204489.6|204494.5|204444.5|204579.6|204489.6|204494.5|204444.5|13
1734625860000|2024-12-19 16:31:00|204494.7|204444.7|204496.2|204406.2|204502.6|204446.3|204463.3|204387.6|17
1734625870000|2024-12-19 16:31:10|204500.2|204410.2|204511.8|204421.8|204517.8|204427.8|204496.3|204406.3|12
1734625880000|2024-12-19 16:31:20|204510.3|204420.3|204473.3|204383.3|204510.3|204420.3|204473.3|204383.3|20
1734625890000|2024-12-19 16:31:30|204473|204383|204471.2|204381.2|204473|204383|204471.2|204381.2|2
1734625900000|2024-12-19 16:31:40|204471.3|204381.3|204471|204381|204474.6|204384.6|204470.2|204380.2|10
1734625910000|2024-12-19 16:31:50|204474.1|204384.1|204474|204384|204475.6|204385.6|204472.1|204382.1|5
1734625920000|2024-12-19 16:32:00|204474.1|204384.1|204473.8|204383.8|204474.1|204384.1|204470.7|204380.7|5
1734625930000|2024-12-19 16:32:10|204453.7|204403.7|204453.7|204403.7|204453.7|204403.7|204453.7|204403.7|1
1734625940000|2024-12-19 16:32:20|204448.7|204398.7|204514.4|204424.4|204518|204428|204447.1|204382.1|12
1734625950000|2024-12-19 16:32:30|204515.9|204425.9|204523.9|204433.9|204560.4|204470.4|204515.9|204425.9|22
1734625960000|2024-12-19 16:32:40|204524|204434|204521.6|204431.6|204524.1|204434.1|204520.6|204430.6|6
1734625970000|2024-12-19 16:32:50|204520.9|204430.9|204479.2|204389.2|204520.9|204439.5|204455.7|204383.3|13
1734625980000|2024-12-19 16:33:00|204480.4|204390.4|204489.9|204399.9|204492|204423|204468.7|204389.2|14
1734625990000|2024-12-19 16:33:10|204461.2|204411.2|204455.2|204405.2|204466.1|204416.1|204452.4|204402.4|9
1734626000000|2024-12-19 16:33:20|204456.7|204406.7|204461.1|204411.1|204465.3|204415.3|204456.7|204406.7|11
1734626010000|2024-12-19 16:33:30|204464|204414|204504|204454|204507.6|204457.6|204464|204414|23
1734626020000|2024-12-19 16:33:40|204504.1|204454.1|204446.6|204396.6|204504.1|204454.1|204445.3|204395.3|20
1734626030000|2024-12-19 16:33:50|204441.3|204391.3|204400.3|204310.3|204443.2|204393.2|204376.2|204304.3|25
1734626040000|2024-12-19 16:34:00|204397.8|204307.8|204400.7|204310.7|204401.8|204311.8|204395.9|204305.9|17
1734626050000|2024-12-19 16:34:10|204402.4|204312.4|204395.6|204305.6|204402.9|204312.9|204395.6|204305.6|16
1734626060000|2024-12-19 16:34:20|204395.8|204305.8|204393.1|204303.1|204399.6|204309.6|204389.4|204299.4|17
1734626070000|2024-12-19 16:34:30|204392.8|204302.8|204362.8|204312.8|204392.8|204319.4|204361.2|204301.2|13
1734626080000|2024-12-19 16:34:40|204360.6|204310.6|204348.8|204298.8|204362.5|204312.5|204340.5|204290.5|12
1734626090000|2024-12-19 16:34:50|204350.4|204300.4|204357.3|204307.3|204359.8|204309.8|204350.1|204300.1|10
1734626100000|2024-12-19 16:35:00|204358.9|204308.9|204409.3|204359.3|204409.3|204359.3|204358.9|204308.9|17
1734626110000|2024-12-19 16:35:10|204409.2|204359.2|204422.1|204372.1|204433|204372.1|204409.2|204332.4|15
1734626120000|2024-12-19 16:35:20|204419.3|204369.3|204390.5|204300.5|204423.2|204373.2|204368|204300.5|13
1734626130000|2024-12-19 16:35:30|204394|204304|204376.1|204326.1|204408|204358|204376|204302.4|28
1734626140000|2024-12-19 16:35:40|204375.6|204325.6|204406.2|204356.2|204410|204360|204375.6|204325.6|15
1734626150000|2024-12-19 16:35:50|204406.4|204356.4|204372.1|204322.1|204412.3|204362.3|204372.1|204322.1|8
1734626160000|2024-12-19 16:36:00|204369.7|204319.7|204369.3|204319.3|204369.7|204319.7|204368.2|204318.2|6
1734626170000|2024-12-19 16:36:10|204372|204322|204392|204302|204394.9|204322|204369.2|204301.7|10
1734626180000|2024-12-19 16:36:20|204393.7|204303.7|204292|204242|204395|204305|204289.3|204239.3|19
1734626190000|2024-12-19 16:36:30|204291.4|204241.4|204313.9|204263.9|204324.7|204274.7|204286.3|204236.3|25
1734626200000|2024-12-19 16:36:40|204312.2|204262.2|204301.3|204251.3|204313.9|204263.9|204298|204248|15
1734626210000|2024-12-19 16:36:50|204300.1|204250.1|204305.6|204255.6|204322.8|204272.8|204294.1|204244.1|26
1734626220000|2024-12-19 16:37:00|204305.2|204255.2|204305.9|204255.9|204324.2|204274.2|204300.3|204250.3|19
1734626230000|2024-12-19 16:37:10|204301.3|204251.3|204253.8|204203.8|204302.7|204252.7|204253.8|204203.8|16
1734626240000|2024-12-19 16:37:20|204255.3|204205.3|204245.6|204195.6|204265.2|204215.2|204245.6|204195.6|18
1734626250000|2024-12-19 16:37:30|204247.6|204197.6|204197.6|204147.6|204247.6|204197.6|204197.6|204147.6|17
1734626260000|2024-12-19 16:37:40|204193.8|204143.8|204182.8|204132.8|204193.8|204143.8|204182.2|204132.2|22
1734626270000|2024-12-19 16:37:50|204180.9|204130.9|204153.3|204103.3|204180.9|204130.9|204147.9|204097.9|24
1734626280000|2024-12-19 16:38:00|204155.1|204105.1|204153.7|204103.7|204163.5|204113.5|204152|204102|19
1734626290000|2024-12-19 16:38:10|204156.5|204106.5|204156.8|204106.8|204160.6|204110.6|204153.3|204103.3|17
1734626300000|2024-12-19 16:38:20|204157|204107|204153.8|204103.8|204159.4|204109.4|204153.8|204103.8|11
1734626310000|2024-12-19 16:38:30|204156|204106|204153.8|204103.8|204169.3|204119.3|204145.2|204095.2|9
1734626320000|2024-12-19 16:38:40|204155.9|204105.9|204186.1|204096.1|204190.3|204105.9|204155.9|204084|7
1734626330000|2024-12-19 16:38:50|204186|204096|204222.7|204132.7|204228.7|204164.9|204186|204096|20
1734626340000|2024-12-19 16:39:00|204221.1|204131.1|204301.5|204211.5|204306.5|204229.5|204217.9|204127.9|22
1734626350000|2024-12-19 16:39:10|204301.3|204211.3|204237.4|204187.4|204301.4|204211.4|204237.3|204187.3|19
1734626360000|2024-12-19 16:39:20|204236.7|204186.7|204250.6|204200.6|204271.7|204221.7|204230.2|204180.2|9
1734626370000|2024-12-19 16:39:30|204250.3|204200.3|204250|204200|204250.3|204200.3|204249.1|204199.1|5
1734626380000|2024-12-19 16:39:40|204250.3|204200.3|204250.3|204200.3|204250.3|204200.3|204250.3|204200.3|1
1734626390000|2024-12-19 16:39:50|204251.2|204201.2|204247.9|204197.9|204251.2|204201.2|204247.2|204197.2|6
1734626400000|2024-12-19 16:40:00|204247.7|204197.7|204205.4|204155.4|204249.2|204199.2|204205.4|204155.4|8
1734626410000|2024-12-19 16:40:10|204205.8|204155.8|204192|204142|204206.3|204156.3|204189.9|204139.9|17
1734626420000|2024-12-19 16:40:20|204192.5|204142.5|204160.5|204110.5|204199.4|204149.4|204144.8|204094.8|27
1734626430000|2024-12-19 16:40:30|204160.2|204110.2|204149.8|204099.8|204160.2|204110.2|204149.8|204099.8|6
1734626440000|2024-12-19 16:40:40|204149.5|204099.5|204149.6|204099.6|204151.3|204101.3|204149.5|204099.5|3
1734626450000|2024-12-19 16:40:50|204152.5|204102.5|204150.4|204100.4|204153.9|204103.9|204150.4|204100.4|9
1734626460000|2024-12-19 16:41:00|204152.6|204102.6|204152|204102|204176|204126|204151.4|204101.4|11
1734626470000|2024-12-19 16:41:10|204151.7|204101.7|204168.5|204118.5|204170.9|204120.9|204149.9|204099.9|7
1734626480000|2024-12-19 16:41:20|204162.5|204112.5|204182.6|204132.6|204190.3|204140.3|204161.7|204111.7|17
1734626490000|2024-12-19 16:41:30|204182.5|204132.5|204184.4|204134.4|204191.3|204141.3|204182.5|204132.5|9
1734626500000|2024-12-19 16:41:40|204184.7|204134.7|204178.3|204128.3|204185.2|204135.2|204164.8|204114.8|11
1734626510000|2024-12-19 16:41:50|204180.9|204130.9|204169.9|204119.9|204180.9|204130.9|204165.7|204115.7|13
1734626520000|2024-12-19 16:42:00|204181.9|204131.9|204193.7|204143.7|204195.3|204145.3|204180.8|204130.8|12
1734626530000|2024-12-19 16:42:10|204193.9|204143.9|204193.2|204143.2|204195.7|204145.7|204193.2|204143.2|7
1734626540000|2024-12-19 16:42:20|204191.6|204141.6|204193|204143|204195.8|204145.8|204191.6|204141.6|6
1734626550000|2024-12-19 16:42:30|204192.7|204142.7|204189.5|204139.5|204193.3|204143.3|204188.8|204138.8|7
1734626560000|2024-12-19 16:42:40|204195.1|204145.1|204189.9|204139.9|204195.1|204145.1|204189.9|204139.9|4
1734626570000|2024-12-19 16:42:50|204188.5|204138.5|204196.7|204146.7|204212.5|204162.5|204188.5|204138.5|17
1734626580000|2024-12-19 16:43:00|204195.2|204145.2|204167.6|204117.6|204195.2|204145.2|204167.1|204117.1|6
1734626590000|2024-12-19 16:43:10|204169.3|204119.3|204166.8|204116.8|204170.4|204120.4|204166.8|204116.8|11
1734626600000|2024-12-19 16:43:20|204168.6|204118.6|204165.1|204115.1|204168.6|204118.6|204165.1|204115.1|3
1734626610000|2024-12-19 16:43:30|204166.8|204116.8|204166.9|204116.9|204169.6|204119.6|204166.7|204116.7|11
1734626620000|2024-12-19 16:43:40|204169.4|204119.4|204170.3|204120.3|204176.4|204126.4|204145.3|204095.3|25
1734626630000|2024-12-19 16:43:50|204182.7|204132.7|204193.1|204143.1|204198.1|204148.1|204182.7|204132.7|15
1734626640000|2024-12-19 16:44:00|204192.8|204142.8|204199.5|204149.5|204200.8|204150.8|204187.7|204137.7|18
1734626650000|2024-12-19 16:44:10|204203.1|204153.1|204212.6|204162.6|204229.8|204170.4|204203.1|204134.6|17
1734626660000|2024-12-19 16:44:20|204214|204164|204213.8|204163.8|204217.7|204167.7|204206.7|204156.7|14
1734626670000|2024-12-19 16:44:30|204212.8|204162.8|204218.7|204168.7|204219.4|204169.4|204210.9|204160.9|8
1734626680000|2024-12-19 16:44:40|204218.6|204168.6|204271|204181|204272.7|204182.7|204217.9|204167.9|9
1734626690000|2024-12-19 16:44:50|204274|204184|204286.9|204196.9|204286.9|204196.9|204274|204184|14
1734626700000|2024-12-19 16:45:00|204287.1|204197.1|204213.6|204123.6|204293.4|204203.4|204209|204119|24
1734626710000|2024-12-19 16:45:10|204213|204123|204189.1|204139.1|204217.4|204139.1|204181.3|204114.1|26
1734626720000|2024-12-19 16:45:20|204189.8|204139.8|204188.5|204138.5|204201.7|204151.7|204186.3|204136.3|21
1734626730000|2024-12-19 16:45:30|204188.4|204138.4|204222.6|204132.6|204222.9|204143.8|204188.4|204127.4|21
1734626740000|2024-12-19 16:45:40|204221.8|204131.8|204220.1|204130.1|204223.3|204133.3|204217.3|204127.3|15
1734626750000|2024-12-19 16:45:50|204222.6|204132.6|204254.7|204164.7|204255|204166.3|204216.3|204132.6|26
1734626760000|2024-12-19 16:46:00|204256.1|204166.1|204264.1|204174.1|204264.5|204174.5|204251.9|204161.9|14
1734626770000|2024-12-19 16:46:10|204260|204170|204295|204245|204300.2|204250.2|204260|204170|15
1734626780000|2024-12-19 16:46:20|204300|204250|204312.8|204262.8|204315.6|204265.6|204298.7|204248.7|25
1734626790000|2024-12-19 16:46:30|204316.2|204266.2|204340.8|204250.8|204345.9|204272.7|204301|204250.1|27
1734626800000|2024-12-19 16:46:40|204339.1|204249.1|204350.1|204260.1|204350.1|204260.1|204337.1|204247.1|25
1734626810000|2024-12-19 16:46:50|204350|204260|204352.5|204262.5|204352.7|204262.7|204340.3|204250.3|24
1734626820000|2024-12-19 16:47:00|204352.4|204262.4|204346.6|204256.6|204355.7|204265.7|204346.6|204256.6|21
1734626830000|2024-12-19 16:47:10|204348.7|204258.7|204347.9|204257.9|204348.7|204258.7|204343|204253|15
1734626840000|2024-12-19 16:47:20|204347.6|204257.6|204345.2|204255.2|204347.6|204257.6|204341.4|204251.4|13
1734626850000|2024-12-19 16:47:30|204344.8|204254.8|204323.4|204273.4|204347.9|204293.9|204323.4|204254.8|18
1734626860000|2024-12-19 16:47:40|204321.7|204271.7|204331.4|204281.4|204332.1|204282.1|204321.2|204271.2|21
1734626870000|2024-12-19 16:47:50|204331.3|204281.3|204328.3|204278.3|204331.3|204281.3|204326.2|204276.2|11
1734626880000|2024-12-19 16:48:00|204325.6|204275.6|204310.9|204260.9|204325.6|204275.6|204293|204243|19
1734626890000|2024-12-19 16:48:10|204313.3|204263.3|204317.2|204267.2|204326|204276|204312|204262|21
1734626900000|2024-12-19 16:48:20|204318.1|204268.1|204308.8|204258.8|204321.2|204271.2|204305.6|204255.6|20
1734626910000|2024-12-19 16:48:30|204256|204206|204242|204192|204256|204206|204242|204192|13
1734626920000|2024-12-19 16:48:40|204243.7|204193.7|204236.7|204186.7|204243.7|204193.7|204236.7|204186.7|8
1734626930000|2024-12-19 16:48:50|204240.6|204190.6|204242.5|204192.5|204243.5|204193.5|204240.6|204190.6|11
1734626940000|2024-12-19 16:49:00|204242.8|204192.8|204241.6|204191.6|204249.1|204199.1|204239|204189|15
1734626950000|2024-12-19 16:49:10|204240|204190|204251.2|204201.2|204254.3|204204.3|204240|204190|17
1734626960000|2024-12-19 16:49:20|204254.6|204204.6|204244.7|204194.7|204254.6|204204.6|204244.7|204194.7|14
1734626970000|2024-12-19 16:49:30|204245.6|204195.6|204243.9|204193.9|204245.9|204195.9|204243.9|204193.9|6
1734626980000|2024-12-19 16:49:40|204244.1|204194.1|204245.6|204195.6|204248.5|204198.5|204244.1|204194.1|7
1734626990000|2024-12-19 16:49:50|204246.4|204196.4|204241.4|204191.4|204246.4|204196.4|204239.2|204189.2|8
1734627000000|2024-12-19 16:50:00|204241.7|204191.7|204247.9|204197.9|204247.9|204197.9|204238.9|204188.9|4
1734627010000|2024-12-19 16:50:10|204248.4|204198.4|204284|204234|204295.5|204245.5|204248.4|204198.4|15
1734627020000|2024-12-19 16:50:20|204283.7|204233.7|204296.2|204246.2|204296.2|204246.2|204281.5|204231.5|13
1734627030000|2024-12-19 16:50:30|204296.4|204246.4|204310.2|204260.2|204310.9|204260.9|204296.4|204246.4|6
1734627040000|2024-12-19 16:50:40|204310|204260|204309.8|204259.8|204310|204260|204309.8|204259.8|2
1734627050000|2024-12-19 16:50:50|204308.3|204258.3|204296.9|204246.9|204310|204260|204296.9|204246.9|11
1734627060000|2024-12-19 16:51:00|204294.9|204244.9|204295|204245|204298.6|204248.6|204293.1|204243.1|13
1734627070000|2024-12-19 16:51:10|204292.6|204242.6|204302|204252|204304.1|204254.1|204292.6|204242.6|9
1734627080000|2024-12-19 16:51:20|204302.4|204252.4|204296|204246|204304.8|204254.8|204296|204246|9
1734627090000|2024-12-19 16:51:30|204296.1|204246.1|204351.8|204261.8|204351.9|204286.1|204279.9|204229.9|21
1734627100000|2024-12-19 16:51:40|204352.3|204262.3|204330.4|204240.4|204352.6|204262.6|204324|204234|13
1734627110000|2024-12-19 16:51:50|204329.2|204239.2|204288.3|204238.3|204331.8|204254.8|204288.3|204230.8|19
1734627120000|2024-12-19 16:52:00|204289.8|204239.8|204292.4|204242.4|204293.3|204243.3|204288.1|204238.1|11
1734627130000|2024-12-19 16:52:10|204292.3|204242.3|204293.9|204243.9|204294.3|204244.3|204292.1|204242.1|7
1734627140000|2024-12-19 16:52:20|204295.2|204245.2|204292.1|204202.1|204295.2|204245.2|204241.3|204191.3|18
1734627150000|2024-12-19 16:52:30|204290.4|204200.4|204296.1|204206.1|204297.7|204207.7|204285.4|204195.4|9
1734627160000|2024-12-19 16:52:40|204295.8|204205.8|204304|204254|204340.9|204257.8|204295.8|204205.8|8
1734627170000|2024-12-19 16:52:50|204305.2|204255.2|204300.1|204250.1|204308.3|204258.3|204297.7|204247.7|13
1734627180000|2024-12-19 16:53:00|204299.8|204249.8|204326.8|204236.8|204332.7|204269.2|204299.8|204236.8|15
1734627190000|2024-12-19 16:53:10|204326.7|204236.7|204336.8|204246.8|204337.1|204271.3|204321.3|204236.7|14
1734627200000|2024-12-19 16:53:20|204345.7|204295.7|204372|204282|204386.6|204336.6|204335.5|204270.1|21
1734627210000|2024-12-19 16:53:30|204370|204280|204369.7|204319.7|204375.8|204319.7|204367|204280|9
1734627220000|2024-12-19 16:53:40|204368.5|204318.5|204368.8|204278.8|204396.4|204346.4|204364.9|204278.8|6
1734627230000|2024-12-19 16:53:50|204374.1|204284.1|204311.2|204261.2|204374.2|204284.2|204307.1|204257.1|17
1734627240000|2024-12-19 16:54:00|204309|204259|204303|204253|204311.2|204261.2|204303|204253|12
1734627250000|2024-12-19 16:54:10|204303.7|204253.7|204303.7|204253.7|204303.7|204253.7|204303|204253|7
1734627260000|2024-12-19 16:54:20|204303|204253|204345.7|204295.7|204345.7|204295.7|204302.5|204252.5|14
1734627270000|2024-12-19 16:54:30|204347.3|204297.3|204356.7|204306.7|204356.7|204306.7|204345.2|204295.2|8
1734627280000|2024-12-19 16:54:40|204354.5|204304.5|204351|204301|204354.5|204304.5|204347|204297|9
1734627290000|2024-12-19 16:54:50|204349.6|204299.6|204347.8|204297.8|204349.6|204299.6|204345|204295|13
1734627300000|2024-12-19 16:55:00|204344.4|204294.4|204347|204297|204351.1|204301.1|204343.3|204293.3|16
1734627310000|2024-12-19 16:55:10|204348.4|204298.4|204354.2|204304.2|204355|204305|204348.4|204298.4|12
1734627320000|2024-12-19 16:55:20|204355.2|204305.2|204350.5|204300.5|204357.9|204307.9|204350.5|204300.5|11
1734627330000|2024-12-19 16:55:30|204348.1|204298.1|204347.4|204297.4|204349.6|204299.6|204346.5|204296.5|8
1734627340000|2024-12-19 16:55:40|204349|204299|204348.7|204298.7|204349|204299|204344|204294|6
1734627350000|2024-12-19 16:55:50|204346.3|204296.3|204307.9|204257.9|204347.7|204297.7|204307.3|204257.3|13
1734627360000|2024-12-19 16:56:00|204303.4|204253.4|204306.7|204256.7|204310.9|204260.9|204303.4|204253.4|12
1734627370000|2024-12-19 16:56:10|204308.4|204258.4|204304.5|204254.5|204308.9|204258.9|204304.5|204254.5|7
1734627380000|2024-12-19 16:56:20|204307.3|204257.3|204307.3|204257.3|204307.3|204257.3|204307.1|204257.1|3
1734627390000|2024-12-19 16:56:30|204308.7|204258.7|204308.7|204258.7|204308.7|204258.7|204308.7|204258.7|1
1734627400000|2024-12-19 16:56:40|204305.2|204255.2|204307.8|204257.8|204308.3|204258.3|204305.2|204255.2|8
1734627410000|2024-12-19 16:56:50|204308.2|204258.2|204305.2|204255.2|204308.2|204258.2|204304.1|204254.1|6
1734627420000|2024-12-19 16:57:00|204298|204248|204258.1|204208.1|204301.6|204251.6|204256.4|204206.4|24
1734627430000|2024-12-19 16:57:10|204258.9|204208.9|204266.3|204216.3|204266.3|204216.3|204258.5|204208.5|11
1734627440000|2024-12-19 16:57:20|204267.1|204217.1|204265.6|204215.6|204267.1|204217.1|204260.7|204210.7|12
1734627450000|2024-12-19 16:57:30|204264.5|204214.5|204293.9|204243.9|204295.4|204245.4|204263.3|204213.3|17
1734627460000|2024-12-19 16:57:40|204290.6|204240.6|204296.8|204246.8|204296.8|204246.8|204288.6|204238.6|12
1734627470000|2024-12-19 16:57:50|204296.7|204246.7|204308.3|204258.3|204317|204267|204296.7|204246.7|22
1734627480000|2024-12-19 16:58:00|204309.5|204259.5|204306.6|204256.6|204309.5|204259.5|204306.6|204256.6|5
1734627490000|2024-12-19 16:58:10|204306.4|204256.4|204300.9|204250.9|204307.7|204257.7|204294.7|204244.7|9
1734627500000|2024-12-19 16:58:20|204301.9|204251.9|204298.1|204248.1|204301.9|204251.9|204292.1|204242.1|18
1734627510000|2024-12-19 16:58:30|204298.3|204248.3|204305.2|204255.2|204305.5|204255.5|204298.3|204248.3|12
1734627520000|2024-12-19 16:58:40|204302.4|204252.4|204297.5|204247.5|204306.4|204256.4|204297.5|204247.5|20
1734627530000|2024-12-19 16:58:50|204298.7|204248.7|204305.4|204255.4|204308.6|204258.6|204298.5|204248.5|15
1734627540000|2024-12-19 16:59:00|204306.8|204256.8|204289.6|204239.6|204308.9|204258.9|204289.6|204239.6|25
1734627550000|2024-12-19 16:59:10|204291.3|204241.3|204289.6|204239.6|204295.4|204245.4|204266.2|204216.2|25
1734627560000|2024-12-19 16:59:20|204288|204238|204280.3|204230.3|204288|204238|204276.9|204226.9|22
1734627570000|2024-12-19 16:59:30|204280.2|204230.2|204279.5|204229.5|204281.2|204231.2|204277.6|204227.6|12
1734627580000|2024-12-19 16:59:40|204279.8|204229.8|204275.1|204225.1|204282.4|204232.4|204275.1|204225.1|12
1734627590000|2024-12-19 16:59:50|204253.5|204203.5|204216.6|204166.6|204253.5|204203.5|204212.8|204162.8|17
1734627600000|2024-12-19 17:00:00|204216.7|204166.7|204210.7|204160.7|204216.7|204166.7|204198|204148|27
1734627610000|2024-12-19 17:00:10|204210.6|204160.6|204208.7|204158.7|204218|204168|204207|204157|29
1734627620000|2024-12-19 17:00:20|204208.6|204158.6|204210.9|204160.9|204220.2|204170.2|204182|204132|20
1734627630000|2024-12-19 17:00:30|204210.8|204160.8|204230.5|204140.5|204230.5|204160.8|204207.9|204128.5|20
1734627640000|2024-12-19 17:00:40|204231|204141|204233.8|204143.8|204233.8|204143.8|204231|204141|3
1734627650000|2024-12-19 17:00:50|204232|204142|204249.8|204159.8|204252.3|204162.3|204226.6|204136.6|17
1734627660000|2024-12-19 17:01:00|204253.4|204163.4|204250.1|204160.1|204257.3|204167.3|204250.1|204160.1|10
1734627670000|2024-12-19 17:01:10|204250|204160|204232.3|204182.3|204250.1|204188|204230.5|204144.2|17
1734627680000|2024-12-19 17:01:20|204239|204189|204322.6|204232.6|204322.6|204232.6|204239|204189|19
1734627690000|2024-12-19 17:01:30|204315.4|204225.4|204318.1|204228.1|204322.3|204232.3|204315.2|204225.2|17
1734627700000|2024-12-19 17:01:40|204318.3|204228.3|204322.1|204232.1|204325.7|204235.7|204318.2|204228.2|9
1734627710000|2024-12-19 17:01:50|204321|204231|204367.7|204277.7|204369.8|204279.8|204321|204231|24
1734627720000|2024-12-19 17:02:00|204377.1|204287.1|204367|204277|204383.5|204312.4|204358.5|204277|17
1734627730000|2024-12-19 17:02:10|204367.4|204277.4|204333.3|204243.3|204369.1|204279.1|204303.6|204233.5|18
1734627740000|2024-12-19 17:02:20|204346|204256|204316.2|204226.2|204346.1|204256.1|204316.2|204226.2|23
1734627750000|2024-12-19 17:02:30|204317.9|204227.9|204321.2|204231.2|204323.4|204233.4|204317.6|204227.6|17
1734627760000|2024-12-19 17:02:40|204321.4|204231.4|204327.2|204237.2|204327.2|204237.2|204321.2|204231.2|14
1734627770000|2024-12-19 17:02:50|204331.5|204241.5|204327.1|204237.1|204340.1|204250.1|204325.6|204235.6|25
1734627780000|2024-12-19 17:03:00|204323.7|204233.7|204318.6|204228.6|204326.2|204236.2|204318.3|204228.3|17
1734627790000|2024-12-19 17:03:10|204317.4|204227.4|204299.7|204249.7|204317.4|204250.7|204296.5|204227.4|9
1734627800000|2024-12-19 17:03:20|204300.7|204250.7|204302.5|204252.5|204302.5|204252.5|204298|204248|9
1734627810000|2024-12-19 17:03:30|204302.3|204252.3|204285.4|204235.4|204303.1|204253.1|204278|204228|13
1734627820000|2024-12-19 17:03:40|204288.3|204238.3|204271.4|204221.4|204289.3|204239.3|204261.8|204211.8|23
1734627830000|2024-12-19 17:03:50|204272.8|204222.8|204254.9|204204.9|204273.8|204223.8|204254.9|204204.9|22
1734627840000|2024-12-19 17:04:00|204258.8|204208.8|204260.8|204210.8|204264.2|204214.2|204255.8|204205.8|17
1734627850000|2024-12-19 17:04:10|204264.9|204214.9|204201.2|204151.2|204267.2|204217.2|204201.2|204151.2|26
1734627860000|2024-12-19 17:04:20|204200.6|204150.6|204207.6|204157.6|204209.6|204159.6|204200.6|204150.6|24
1734627870000|2024-12-19 17:04:30|204207.4|204157.4|204205.6|204155.6|204231.5|204181.5|204205.6|204155.6|19
1734627880000|2024-12-19 17:04:40|204207.7|204157.7|204289.4|204239.4|204292.7|204242.7|204207.7|204157.7|24
1734627890000|2024-12-19 17:04:50|204284.8|204234.8|204269.1|204219.1|204284.8|204234.8|204269.1|204219.1|22
1734627900000|2024-12-19 17:05:00|204267.9|204217.9|204255.9|204205.9|204267.9|204217.9|204255.9|204205.9|12
1734627910000|2024-12-19 17:05:10|204247|204197|204248.9|204198.9|204248.9|204198.9|204246.8|204196.8|15
1734627920000|2024-12-19 17:05:20|204247.7|204197.7|204246.7|204196.7|204248.1|204198.1|204246.7|204196.7|6
1734627930000|2024-12-19 17:05:30|204245.7|204195.7|204246.4|204196.4|204247.4|204197.4|204244.1|204194.1|10
1734627940000|2024-12-19 17:05:40|204246|204196|204244.1|204194.1|204246.4|204196.4|204244.1|204194.1|5
1734627950000|2024-12-19 17:05:50|204243.1|204193.1|204241.6|204191.6|204244.4|204194.4|204238.6|204188.6|9
1734627960000|2024-12-19 17:06:00|204244.8|204194.8|204269.6|204219.6|204269.6|204219.6|204239.6|204189.6|7
1734627970000|2024-12-19 17:06:10|204270.2|204220.2|204312.3|204262.3|204312.9|204262.9|204265.8|204215.8|23
1734627980000|2024-12-19 17:06:20|204309.6|204259.6|204283.8|204233.8|204309.6|204259.6|204270|204220|24
1734627990000|2024-12-19 17:06:30|204292.4|204242.4|204267.2|204217.2|204292.8|204242.8|204265.4|204215.4|16
1734628000000|2024-12-19 17:06:40|204267.4|204217.4|204304.6|204214.6|204304.6|204231.5|204266.9|204207.1|22
1734628010000|2024-12-19 17:06:50|204304.8|204214.8|204302.7|204252.7|204316.7|204252.7|204283.7|204214.6|26
1734628020000|2024-12-19 17:07:00|204305.1|204255.1|204334.1|204284.1|204334.1|204284.1|204302.9|204252.9|12
1734628030000|2024-12-19 17:07:10|204334.6|204284.6|204324.3|204274.3|204335.5|204285.5|204317.9|204267.9|29
1734628040000|2024-12-19 17:07:20|204327.4|204277.4|204302.2|204252.2|204328|204278|204299.5|204249.5|23
1734628050000|2024-12-19 17:07:30|204302.3|204252.3|204328.4|204278.4|204332.5|204282.5|204302.3|204252.3|21
1734628060000|2024-12-19 17:07:40|204326.1|204276.1|204338.5|204288.5|204340.1|204290.1|204322.6|204272.6|21
1734628070000|2024-12-19 17:07:50|204339.4|204289.4|204303.5|204253.5|204339.4|204289.4|204300.4|204250.4|29
1734628080000|2024-12-19 17:08:00|204303.9|204253.9|204305.8|204255.8|204307|204257|204303.3|204253.3|11
1734628090000|2024-12-19 17:08:10|204304|204254|204300.8|204250.8|204308.3|204258.3|204298.5|204248.5|18
1734628100000|2024-12-19 17:08:20|204300|204250|204314|204264|204314|204264|204300|204250|3
1734628110000|2024-12-19 17:08:30|204313.8|204263.8|204316.8|204266.8|204316.8|204266.8|204313.8|204263.8|6
1734628120000|2024-12-19 17:08:40|204316.4|204266.4|204315.4|204265.4|204316.4|204266.4|204315.2|204265.2|12
1734628130000|2024-12-19 17:08:50|204315|204265|204309.4|204259.4|204327.7|204277.7|204309.4|204259.4|16
1734628140000|2024-12-19 17:09:00|204307.4|204257.4|204250.3|204200.3|204311.2|204261.2|204250.3|204200.3|12
1734628150000|2024-12-19 17:09:10|204252|204202|204253.3|204203.3|204279.8|204229.8|204249.9|204199.9|15
1734628160000|2024-12-19 17:09:20|204251.7|204201.7|204239.4|204189.4|204251.7|204201.7|204236.1|204186.1|13
1734628170000|2024-12-19 17:09:30|204238.2|204188.2|204239.6|204189.6|204243.1|204193.1|204238.2|204188.2|5
1734628180000|2024-12-19 17:09:40|204240.8|204190.8|204247.1|204197.1|204248.4|204198.4|204239.4|204189.4|15
1734628190000|2024-12-19 17:09:50|204248.3|204198.3|204234.3|204184.3|204248.3|204198.3|204228.8|204178.8|17
1734628200000|2024-12-19 17:10:00|204233.6|204183.6|204231.9|204181.9|204235|204185|204230|204180|19
1734628210000|2024-12-19 17:10:10|204232.3|204182.3|204237.1|204147.1|204237.1|204182.6|204156.5|204106.5|29
1734628220000|2024-12-19 17:10:20|204233.3|204143.3|204275.4|204185.4|204275.4|204185.4|204233.3|204143.3|21
1734628230000|2024-12-19 17:10:30|204275.3|204185.3|204258.7|204208.7|204275.4|204208.7|204251.6|204183.6|15
1734628240000|2024-12-19 17:10:40|204254|204204|204246.8|204196.8|204254|204204|204243.6|204193.6|19
1734628250000|2024-12-19 17:10:50|204245.4|204195.4|204251.2|204201.2|204251.2|204201.2|204245.4|204195.4|22
1734628260000|2024-12-19 17:11:00|204250|204200|204248.3|204198.3|204251.1|204201.1|204247.2|204197.2|5
1734628270000|2024-12-19 17:11:10|204246.5|204196.5|204247.9|204197.9|204247.9|204197.9|204246.5|204196.5|2
1734628280000|2024-12-19 17:11:20|204248.3|204198.3|204250.3|204200.3|204250.3|204200.3|204248.3|204198.3|2
1734628290000|2024-12-19 17:11:30|204251.8|204201.8|204245.5|204195.5|204251.8|204201.8|204240.1|204190.1|8
1734628300000|2024-12-19 17:11:40|204244.6|204194.6|204269.2|204179.2|204269.6|204203.4|204244.6|204179|13
1734628310000|2024-12-19 17:11:50|204269.1|204179.1|204238.3|204188.3|204272.9|204188.3|204237.7|204161.5|5
1734628320000|2024-12-19 17:12:00|204241.6|204191.6|204240|204190|204241.6|204191.6|204240|204190|2
1734628330000|2024-12-19 17:12:10|204240.7|204190.7|204240.7|204190.7|204240.7|204190.7|204240.7|204190.7|1
1734628340000|2024-12-19 17:12:20|204240.5|204190.5|204241.8|204191.8|204242.6|204192.6|204240.5|204190.5|4
1734628350000|2024-12-19 17:12:30|204241.4|204191.4|204240.4|204190.4|204241.7|204191.7|204240.4|204190.4|6
1734628360000|2024-12-19 17:12:40|204239.2|204189.2|204240.9|204190.9|204241.1|204191.1|204235.2|204185.2|8
1734628370000|2024-12-19 17:12:50|204241|204191|204240.9|204190.9|204241|204191|204240.9|204190.9|2
1734628380000|2024-12-19 17:13:00|204241|204191|204230.5|204180.5|204241.2|204191.2|204227|204177|19
1734628390000|2024-12-19 17:13:10|204232.1|204182.1|204233.9|204183.9|204234.4|204184.4|204232.1|204182.1|7
1734628400000|2024-12-19 17:13:20|204235.2|204185.2|204235|204185|204236.3|204186.3|204234.3|204184.3|5
1734628410000|2024-12-19 17:13:30|204236.1|204186.1|204236.7|204186.7|204236.7|204186.7|204235.4|204185.4|7
1734628420000|2024-12-19 17:13:40|204238.4|204188.4|204236.7|204186.7|204238.4|204188.4|204234.5|204184.5|4
1734628430000|2024-12-19 17:13:50|204235.6|204185.6|204225.4|204175.4|204238.6|204188.6|204225.4|204175.4|8
1734628440000|2024-12-19 17:14:00|204221.1|204171.1|204220.2|204170.2|204221.1|204171.1|204203.1|204153.1|5
1734628450000|2024-12-19 17:14:10|204222|204172|204229.5|204179.5|204234.9|204184.9|204222|204172|9
1734628460000|2024-12-19 17:14:20|204228.5|204178.5|204197.4|204147.4|204228.5|204178.5|204196.2|204146.2|6
1734628470000|2024-12-19 17:14:30|204197|204147|204198.2|204148.2|204198.2|204148.2|204197|204147|3
1734628480000|2024-12-19 17:14:40|204198|204148|204198.6|204148.6|204198.6|204148.6|204197|204147|7
1734628490000|2024-12-19 17:14:50|204199.6|204149.6|204200.8|204150.8|204200.8|204150.8|204198.8|204148.8|7
1734628500000|2024-12-19 17:15:00|204199.3|204149.3|204171.7|204121.7|204204.5|204154.5|204167.6|204117.6|13
1734628510000|2024-12-19 17:15:10|204168.7|204118.7|204165.5|204115.5|204184.8|204134.8|204165.5|204115.5|15
1734628520000|2024-12-19 17:15:20|204163.6|204113.6|204155.4|204105.4|204164.7|204114.7|204150.2|204100.2|14
1734628530000|2024-12-19 17:15:30|204156.4|204106.4|204156.9|204106.9|204156.9|204106.9|204155.2|204105.2|5
1734628540000|2024-12-19 17:15:40|204157.9|204107.9|204158.1|204108.1|204160.2|204110.2|204157.9|204107.9|6
1734628550000|2024-12-19 17:15:50|204159.2|204109.2|204109.8|204059.8|204159.2|204109.2|204104.7|204054.7|8
1734628560000|2024-12-19 17:16:00|204108.6|204058.6|204106.9|204056.9|204108.6|204058.6|204106|204056|7
1734628570000|2024-12-19 17:16:10|204106.5|204056.5|204107.9|204057.9|204107.9|204057.9|204106.5|204056.5|2
1734628580000|2024-12-19 17:16:20|204106.7|204056.7|204105.3|204055.3|204109.2|204059.2|204104.7|204054.7|6
1734628590000|2024-12-19 17:16:30|204103.7|204053.7|204073.8|204023.8|204103.7|204053.7|204072.7|204022.7|9
1734628600000|2024-12-19 17:16:40|204073.6|204023.6|204076.2|204026.2|204077.5|204027.5|204073.6|204023.6|3
1734628610000|2024-12-19 17:16:50|204077.6|204027.6|204071.9|204021.9|204078.4|204028.4|204071.9|204021.9|5
1734628620000|2024-12-19 17:17:00|204072.3|204022.3|204072.2|204022.2|204072.3|204022.3|204072.2|204022.2|2
1734628630000|2024-12-19 17:17:10|204074.1|204024.1|204069.7|204019.7|204080.1|204030.1|204069.7|204019.7|5
1734628640000|2024-12-19 17:17:20|204069.6|204019.6|204030.1|203980.1|204069.6|204019.6|204028.7|203978.7|6
1734628650000|2024-12-19 17:17:30|204031.9|203981.9|204033.7|203983.7|204033.7|203983.7|204028.3|203978.3|8
1734628660000|2024-12-19 17:17:40|204033.5|203983.5|204034|203984|204035.8|203985.8|204033.5|203983.5|6
1734628670000|2024-12-19 17:17:50|204035.4|203985.4|204027|203977|204035.4|203985.4|204022.7|203972.7|10
1734628680000|2024-12-19 17:18:00|204025.5|203975.5|203981|203931|204025.5|203975.5|203978.1|203928.1|11
1734628690000|2024-12-19 17:18:10|203982.9|203932.9|203978.6|203928.6|203985.5|203935.5|203950.4|203900.4|23
1734628700000|2024-12-19 17:18:20|203978.5|203928.5|203984.2|203934.2|203984.8|203934.8|203978.3|203928.3|5
1734628710000|2024-12-19 17:18:30|203987.9|203937.9|203990.7|203940.7|204001|203951|203978.1|203928.1|17
1734628720000|2024-12-19 17:18:40|203989.3|203939.3|203992.9|203942.9|203993.2|203943.2|203985.1|203935.1|10
1734628730000|2024-12-19 17:18:50|203994.4|203944.4|203996.9|203946.9|203999.4|203949.4|203993.9|203943.9|10
1734628740000|2024-12-19 17:19:00|203994.6|203944.6|203994.5|203944.5|203996.6|203946.6|203994.1|203944.1|8
1734628750000|2024-12-19 17:19:10|203994.8|203944.8|203996.6|203946.6|203996.6|203946.6|203994.6|203944.6|4
1734628760000|2024-12-19 17:19:20|203996.3|203946.3|204006.4|203956.4|204009.2|203959.2|203968|203918|11
1734628770000|2024-12-19 17:19:30|204004.9|203954.9|204043.9|203993.9|204046.3|203996.3|204003.3|203953.3|13
1734628780000|2024-12-19 17:19:40|204042.6|203992.6|204036.9|203986.9|204054|204004|204036.9|203986.9|17
1734628790000|2024-12-19 17:19:50|204037|203987|204036.4|203986.4|204037.1|203987.1|204033.7|203983.7|5
1734628800000|2024-12-19 17:20:00|204038.8|203988.8|204050.9|204000.9|204080.3|204030.3|204038.4|203988.4|27
1734628810000|2024-12-19 17:20:10|204049.3|203999.3|204003.6|203953.6|204049.3|203999.3|204001.8|203951.8|14
1734628820000|2024-12-19 17:20:20|204003.5|203953.5|204006.2|203956.2|204006.2|203956.2|204001.9|203951.9|10
1734628830000|2024-12-19 17:20:30|204005.3|203955.3|204000.7|203950.7|204006.1|203956.1|204000.7|203950.7|8
1734628840000|2024-12-19 17:20:40|203999.1|203949.1|204003.9|203953.9|204004.1|203954.1|203999.1|203949.1|17
1734628850000|2024-12-19 17:20:50|204006.7|203956.7|204003.4|203953.4|204006.8|203956.8|204000.8|203950.8|9
1734628860000|2024-12-19 17:21:00|204003.8|203953.8|204008.8|203958.8|204008.8|203958.8|204003.4|203953.4|8
1734628870000|2024-12-19 17:21:10|204007.6|203957.6|204009|203959|204009|203959|204007.6|203957.6|2
1734628880000|2024-12-19 17:21:20|204007.6|203957.6|204017.9|203967.9|204019.2|203969.2|204006.6|203956.6|13
1734628890000|2024-12-19 17:21:30|204018.2|203968.2|204078.5|204028.5|204083.7|204033.7|204018.2|203968.2|23
1734628900000|2024-12-19 17:21:40|204078.1|204028.1|204084.2|204034.2|204084.5|204034.5|204072.2|204022.2|23
1734628910000|2024-12-19 17:21:50|204079.2|204029.2|204023.8|203973.8|204079.2|204029.2|204021.3|203971.3|21
1734628920000|2024-12-19 17:22:00|204024.1|203974.1|204022.4|203972.4|204034.2|203984.2|204017.4|203967.4|21
1734628930000|2024-12-19 17:22:10|204024.4|203974.4|204018.6|203968.6|204024.4|203974.4|204005.7|203955.7|15
1734628940000|2024-12-19 17:22:20|204015.8|203965.8|204024.6|203974.6|204028.6|203978.6|204015.8|203965.8|10
1734628950000|2024-12-19 17:22:30|204027|203977|204024.3|203974.3|204027.7|203977.7|204018.8|203968.8|18
1734628960000|2024-12-19 17:22:40|204025.8|203975.8|204032.8|203982.8|204036.3|203986.3|204024.9|203974.9|21
1734628970000|2024-12-19 17:22:50|204031.6|203981.6|204031.6|203981.6|204031.6|203981.6|204031.6|203981.6|1
1734628980000|2024-12-19 17:23:00|204020.8|203970.8|204021.9|203971.9|204024.1|203974.1|204003.9|203953.9|15
1734628990000|2024-12-19 17:23:10|204020.7|203970.7|204021.5|203971.5|204021.5|203971.5|204020.7|203970.7|8
1734629000000|2024-12-19 17:23:20|204021.7|203971.7|204001.2|203951.2|204021.7|203971.7|204001.2|203951.2|10
1734629010000|2024-12-19 17:23:30|203999.8|203949.8|203999.6|203949.6|204001.7|203951.7|203999.6|203949.6|7
1734629020000|2024-12-19 17:23:40|204001.8|203951.8|204001.4|203951.4|204001.8|203951.8|204001.4|203951.4|2
1734629030000|2024-12-19 17:23:50|204002.1|203952.1|204020.6|203930.6|204022.3|203953.3|204000.7|203929.2|12
1734629040000|2024-12-19 17:24:00|204021.8|203931.8|204022.7|203932.7|204022.9|203932.9|204020.6|203930.6|13
1734629050000|2024-12-19 17:24:10|204022.3|203932.3|204029.2|203939.2|204029.2|203939.2|204021|203931|3
1734629060000|2024-12-19 17:24:20|204027.6|203937.6|204020.3|203930.3|204027.6|203937.6|204018.8|203928.8|18
1734629070000|2024-12-19 17:24:30|204019.1|203929.1|203985|203895|204019.1|203940.6|203961.1|203892|22
1734629080000|2024-12-19 17:24:40|203984.9|203894.9|203983.6|203893.6|203986|203896|203979.7|203889.7|21
1734629090000|2024-12-19 17:24:50|203983.4|203893.4|203963.2|203913.2|203983.4|203913.5|203960.3|203890.6|11
1734629100000|2024-12-19 17:25:00|203964.8|203914.8|203984.9|203934.9|203984.9|203934.9|203964.8|203914.8|11
1734629110000|2024-12-19 17:25:10|203983.6|203933.6|204020.3|203970.3|204020.3|203970.3|203973.4|203923.4|9
1734629120000|2024-12-19 17:25:20|204018.6|203968.6|204018.2|203968.2|204018.6|203968.6|204014.2|203964.2|6
1734629130000|2024-12-19 17:25:30|204020.3|203970.3|204020|203970|204021.6|203971.6|204018.4|203968.4|11
1734629140000|2024-12-19 17:25:40|204021.3|203971.3|204018.3|203968.3|204021.3|203971.3|204018.2|203968.2|12
1734629150000|2024-12-19 17:25:50|204014.9|203964.9|204016.7|203966.7|204018.9|203968.9|204014.8|203964.8|7
1734629160000|2024-12-19 17:26:00|204017.1|203967.1|204068.7|203978.7|204070.3|204002|204014.1|203964.1|20
1734629170000|2024-12-19 17:26:10|204066.7|203976.7|204080.9|204030.9|204080.9|204030.9|204066.1|203976.1|15
1734629180000|2024-12-19 17:26:20|204078.9|204028.9|204116.6|204066.6|204116.6|204066.6|204078.9|204028.9|17
1734629190000|2024-12-19 17:26:30|204110.7|204060.7|204116.6|204066.6|204123.9|204073.9|204110.7|204060.7|17
1734629200000|2024-12-19 17:26:40|204112.7|204062.7|204150.5|204100.5|204151.7|204101.7|204112.7|204062.7|13
1734629210000|2024-12-19 17:26:50|204151.9|204101.9|204154.8|204104.8|204154.8|204104.8|204151.9|204101.9|7
1734629220000|2024-12-19 17:27:00|204151.7|204101.7|204175.5|204085.5|204176.9|204109.8|204149.9|204082|12
1734629230000|2024-12-19 17:27:10|204177.6|204087.6|204174|204084|204181.2|204091.2|204174|204084|6
1734629240000|2024-12-19 17:27:20|204174.1|204084.1|204221.9|204131.9|204221.9|204131.9|204174.1|204084.1|4
1734629250000|2024-12-19 17:27:30|204215.3|204125.3|204203.8|204113.8|204215.3|204125.3|204198.6|204108.6|20
1734629260000|2024-12-19 17:27:40|204203.6|204113.6|204203.5|204113.5|204203.6|204113.6|204203.5|204113.5|2
1734629270000|2024-12-19 17:27:50|204202.9|204112.9|204160.4|204070.4|204202.9|204112.9|204158.4|204068.4|15
1734629280000|2024-12-19 17:28:00|204160.2|204070.2|204164.3|204074.3|204168.7|204078.7|204153.4|204063.4|18
1734629290000|2024-12-19 17:28:10|204165.8|204075.8|204196.7|204106.7|204197|204138.5|204157.6|204068.8|13
1734629300000|2024-12-19 17:28:20|204194.7|204104.7|204200.5|204110.5|204200.8|204110.8|204194.7|204104.7|11
1734629310000|2024-12-19 17:28:30|204194.7|204104.7|204199.1|204109.1|204203|204113|204194.7|204104.7|13
1734629320000|2024-12-19 17:28:40|204199|204109|204160.8|204110.8|204199.1|204142.3|204160.8|204102.6|17
1734629330000|2024-12-19 17:28:50|204163.6|204113.6|204149.8|204099.8|204163.6|204113.6|204149.6|204099.6|6
1734629340000|2024-12-19 17:29:00|204149.9|204099.9|204145.5|204095.5|204150|204100|204145.5|204095.5|10
1734629350000|2024-12-19 17:29:10|204146.9|204096.9|204145.7|204095.7|204146.9|204096.9|204145.3|204095.3|7
1734629360000|2024-12-19 17:29:20|204145.8|204095.8|204086.3|204036.3|204147.6|204097.6|204086.3|204036.3|14
1734629370000|2024-12-19 17:29:30|204088.2|204038.2|204084.9|204034.9|204088.2|204038.2|204081.9|204031.9|11
1734629380000|2024-12-19 17:29:40|204081.5|204031.5|204084.2|204034.2|204084.4|204034.4|204081.5|204031.5|5
1734629390000|2024-12-19 17:29:50|204082.3|204032.3|204080.5|204030.5|204082.3|204032.3|204079.2|204029.2|7
1734629400000|2024-12-19 17:30:00|204075.9|204025.9|204077.7|204027.7|204079.6|204029.6|204075.9|204025.9|6
1734629410000|2024-12-19 17:30:10|204075.3|204025.3|204073.1|204023.1|204075.3|204025.3|204071.6|204021.6|6
1734629420000|2024-12-19 17:30:20|204045|203995|204075.9|204025.9|204077.5|204027.5|204026.4|203976.4|11
1734629430000|2024-12-19 17:30:30|204078.8|204028.8|204067.2|204017.2|204078.8|204028.8|204064.6|204014.6|16
1734629440000|2024-12-19 17:30:40|204064.9|204014.9|204066.7|204016.7|204067.9|204017.9|204064.9|204014.9|9
1734629450000|2024-12-19 17:30:50|204069.2|204019.2|204082.2|204032.2|204084|204034|204069.2|204019.2|13
1734629460000|2024-12-19 17:31:00|204081.2|204031.2|204078.3|204028.3|204081.2|204031.2|204068.2|204018.2|14
1734629470000|2024-12-19 17:31:10|204077.1|204027.1|204134.6|204084.6|204136.7|204086.7|204075.8|204025.8|24
1734629480000|2024-12-19 17:31:20|204139.6|204089.6|204142.7|204092.7|204142.9|204092.9|204139.4|204089.4|15
1734629490000|2024-12-19 17:31:30|204142.9|204092.9|204136.4|204086.4|204142.9|204092.9|204135|204085|12
1734629500000|2024-12-19 17:31:40|204137.6|204087.6|204137.8|204087.8|204142.6|204092.6|204134.2|204084.2|18
1734629510000|2024-12-19 17:31:50|204138.4|204088.4|204131|204081|204143.1|204093.1|204129.4|204079.4|24
1734629520000|2024-12-19 17:32:00|204129.6|204079.6|204063.6|204013.6|204129.8|204079.8|204063.6|204013.6|18
1734629530000|2024-12-19 17:32:10|204063.8|204013.8|204006.3|203956.3|204067.3|204017.3|204006.3|203956.3|24
1734629540000|2024-12-19 17:32:20|204006.1|203956.1|203991.2|203941.2|204006.3|203956.3|203982.9|203932.9|19
1734629550000|2024-12-19 17:32:30|203991.4|203941.4|203996.7|203946.7|203996.7|203946.7|203991.4|203941.4|7
1734629560000|2024-12-19 17:32:40|203996.5|203946.5|203993.3|203943.3|203997.2|203947.2|203988.8|203938.8|15
1734629570000|2024-12-19 17:32:50|203993.1|203943.1|203992.4|203942.4|203996.5|203946.5|203992.4|203942.4|9
1734629580000|2024-12-19 17:33:00|203991|203941|203996|203946|203996|203946|203988.6|203938.6|12
1734629590000|2024-12-19 17:33:10|203997.3|203947.3|203974|203924|203997.3|203947.3|203964.9|203914.9|8
1734629600000|2024-12-19 17:33:20|203974.4|203924.4|203999.2|203949.2|203999.8|203949.8|203974.4|203924.4|12
1734629610000|2024-12-19 17:33:30|204000.4|203950.4|203989.4|203939.4|204000.4|203950.4|203963.9|203913.9|12
1734629620000|2024-12-19 17:33:40|203990.6|203940.6|203987|203937|203994.2|203944.2|203984.6|203934.6|14
1734629630000|2024-12-19 17:33:50|203985|203935|203985.5|203935.5|203985.5|203935.5|203975|203925|10
1734629640000|2024-12-19 17:34:00|203988.1|203938.1|203986.9|203936.9|203988.1|203938.1|203986.9|203936.9|2
1734629650000|2024-12-19 17:34:10|203988.4|203938.4|203989.6|203939.6|203989.6|203939.6|203987|203937|6
1734629660000|2024-12-19 17:34:20|203991|203941|203964.8|203914.8|203992.8|203942.8|203964.8|203914.8|14
1734629670000|2024-12-19 17:34:30|203963.2|203913.2|203957.8|203907.8|203963.2|203913.2|203957.8|203907.8|13
1734629680000|2024-12-19 17:34:40|203957.4|203907.4|203979.4|203929.4|203981.7|203931.7|203957.4|203907.4|11
1734629690000|2024-12-19 17:34:50|203981.5|203931.5|204000.7|203950.7|204003.9|203953.9|203979.2|203929.2|7
1734629700000|2024-12-19 17:35:00|204000.9|203950.9|203980.6|203930.6|204004.3|203954.3|203980.1|203930.1|19
1734629710000|2024-12-19 17:35:10|203979.5|203929.5|203956.2|203906.2|203979.5|203929.5|203956|203906|11
1734629720000|2024-12-19 17:35:20|203958|203908|203959.8|203909.8|203959.8|203909.8|203958|203908|3
1734629730000|2024-12-19 17:35:30|203961.2|203911.2|203961.4|203911.4|203961.4|203911.4|203961.2|203911.2|2
1734629740000|2024-12-19 17:35:40|203961.2|203911.2|203947.7|203897.7|203961.2|203911.2|203947.7|203897.7|8
1734629750000|2024-12-19 17:35:50|203949.1|203899.1|203945.3|203895.3|203951.3|203901.3|203940.2|203890.2|9
1734629760000|2024-12-19 17:36:00|203945.1|203895.1|203914.9|203864.9|203947.2|203897.2|203905.5|203855.5|20
1734629770000|2024-12-19 17:36:10|203914.8|203864.8|203908.8|203858.8|203914.8|203864.8|203907.6|203857.6|12
1734629780000|2024-12-19 17:36:20|203910.6|203860.6|203897.7|203847.7|203910.6|203860.6|203895.6|203845.6|18
1734629790000|2024-12-19 17:36:30|203898.7|203848.7|203898.5|203848.5|203899.7|203849.7|203897.4|203847.4|6
1734629800000|2024-12-19 17:36:40|203896.6|203846.6|203885.3|203795.3|203897.1|203847.1|203855.4|203795.3|14
1734629810000|2024-12-19 17:36:50|203885|203795|203899.1|203809.1|203900.7|203810.7|203885|203795|7
1734629820000|2024-12-19 17:37:00|203899.5|203809.5|203886.2|203796.2|203906|203816|203884.5|203794.5|11
1734629830000|2024-12-19 17:37:10|203890.9|203800.9|203833.1|203783.1|203894|203811.2|203833.1|203783.1|14
1734629840000|2024-12-19 17:37:20|203807.1|203757.1|203813.5|203723.5|203815.9|203757.1|203779.8|203706.9|22
1734629850000|2024-12-19 17:37:30|203818.4|203728.4|203804.8|203754.8|203840.3|203755.3|203804.7|203728.2|28
1734629860000|2024-12-19 17:37:40|203804.9|203754.9|203790|203740|203813.8|203763.8|203790|203740|18
1734629870000|2024-12-19 17:37:50|203788.7|203738.7|203788.5|203738.5|203788.7|203738.7|203787.7|203737.7|3
1734629880000|2024-12-19 17:38:00|203788.2|203738.2|203789.6|203739.6|203790.8|203740.8|203784.1|203734.1|6
1734629890000|2024-12-19 17:38:10|203788.1|203738.1|203755.1|203705.1|203788.5|203738.5|203754.2|203704.2|8
1734629900000|2024-12-19 17:38:20|203754.9|203704.9|203745.9|203695.9|203754.9|203704.9|203745.2|203695.2|15
1734629910000|2024-12-19 17:38:30|203746.1|203696.1|203785.5|203735.5|203785.6|203735.6|203746.1|203696.1|14
1734629920000|2024-12-19 17:38:40|203785|203735|203785|203735|203786.5|203736.5|203782.6|203732.6|17
1734629930000|2024-12-19 17:38:50|203784|203734|203786.1|203736.1|203787.8|203737.8|203784|203734|13
1734629940000|2024-12-19 17:39:00|203788.8|203738.8|203794.3|203744.3|203794.4|203744.4|203788.8|203738.8|11
1734629950000|2024-12-19 17:39:10|203794.4|203744.4|203791.3|203741.3|203794.4|203744.4|203788.2|203738.2|14
1734629960000|2024-12-19 17:39:20|203790|203740|203824.9|203774.9|203832.2|203782.2|203790|203740|21
1734629970000|2024-12-19 17:39:30|203823.9|203773.9|203772.9|203722.9|203824.9|203774.9|203771|203721|17
1734629980000|2024-12-19 17:39:40|203773|203723|203815.9|203765.9|203815.9|203765.9|203773|203723|10
1734629990000|2024-12-19 17:39:50|203815.1|203765.1|203833|203783|203833.4|203783.4|203810.3|203760.3|25
1734630000000|2024-12-19 17:40:00|203830.8|203780.8|203814.4|203764.4|203830.8|203780.8|203813.4|203763.4|11
1734630010000|2024-12-19 17:40:10|203814.6|203764.6|203815|203765|203827|203777|203793.6|203743.6|28
1734630020000|2024-12-19 17:40:20|203812.2|203762.2|203825.9|203775.9|203828.3|203778.3|203812.2|203762.2|13
1734630030000|2024-12-19 17:40:30|203827.5|203777.5|203825.9|203775.9|203828.7|203778.7|203825.9|203775.9|5
1734630040000|2024-12-19 17:40:40|203827.8|203777.8|203811|203761|203827.8|203777.8|203808.2|203758.2|11
1734630050000|2024-12-19 17:40:50|203809.6|203759.6|203808.1|203758.1|203812.8|203762.8|203800.3|203750.3|13
1734630060000|2024-12-19 17:41:00|203808.8|203758.8|203821.8|203731.8|203821.8|203758.8|203803|203731.8|6
1734630070000|2024-12-19 17:41:10|203823.8|203733.8|203789.6|203739.6|203825.2|203740|203789.6|203720|9
1734630080000|2024-12-19 17:41:20|203819.7|203729.7|203812.7|203762.7|203827.7|203762.7|203796.8|203719.6|13
1734630090000|2024-12-19 17:41:30|203813.1|203763.1|203855.9|203765.9|203859.4|203769.4|203801.4|203751.4|14
1734630100000|2024-12-19 17:41:40|203856.1|203766.1|203850.9|203760.9|203859|203769|203842.9|203752.9|11
1734630110000|2024-12-19 17:41:50|203849.9|203759.9|203852.7|203762.7|203852.7|203762.7|203848.4|203758.4|6
1734630120000|2024-12-19 17:42:00|203853.9|203763.9|203858.1|203808.1|203876.6|203808.1|203850.5|203760.5|19
1734630130000|2024-12-19 17:42:10|203856.2|203806.2|203853.6|203803.6|203858.1|203808.1|203853.5|203803.5|19
1734630140000|2024-12-19 17:42:20|203852.9|203802.9|203853.8|203803.8|203858.2|203808.2|203852.9|203802.9|7
1734630150000|2024-12-19 17:42:30|203857|203807|203856|203806|203858.8|203808.8|203853.7|203803.7|10
1734630160000|2024-12-19 17:42:40|203855|203805|203854.2|203804.2|203858.4|203808.4|203853.6|203803.6|10
1734630170000|2024-12-19 17:42:50|203856.9|203806.9|203856.1|203806.1|203857.5|203807.5|203856.1|203806.1|6
1734630180000|2024-12-19 17:43:00|203858.4|203808.4|203918.6|203828.6|203925.6|203859|203858.4|203808.4|10
1734630190000|2024-12-19 17:43:10|203918.4|203828.4|203914.7|203864.7|203918.4|203864.7|203884.4|203808.9|16
1734630200000|2024-12-19 17:43:20|203917|203867|203975.4|203885.4|203977.6|203912.8|203917|203867|21
1734630210000|2024-12-19 17:43:30|203975|203885|203975.2|203885.2|203982|203892|203974.7|203884.7|12
1734630220000|2024-12-19 17:43:40|203975.4|203885.4|204022|203932|204023.7|203933.7|203966.7|203876.7|19
1734630230000|2024-12-19 17:43:50|204023|203933|204023.1|203933.1|204023.6|203933.6|204021.4|203931.4|10
1734630240000|2024-12-19 17:44:00|204023.2|203933.2|203970.6|203880.6|204023.2|203946|203962.8|203880.6|21
1734630250000|2024-12-19 17:44:10|203968.6|203878.6|203953.4|203863.4|203969|203879|203953.3|203863.3|12
1734630260000|2024-12-19 17:44:20|203955.1|203865.1|203933.3|203883.3|203955.4|203883.3|203931.6|203862.9|7
1734630270000|2024-12-19 17:44:30|203933.4|203883.4|203937.9|203887.9|203938.7|203888.7|203933.4|203883.4|6
1734630280000|2024-12-19 17:44:40|203940.9|203890.9|203998.4|203948.4|203998.5|203948.5|203940.9|203890.9|21
1734630290000|2024-12-19 17:44:50|203996.8|203946.8|203992.4|203942.4|204002.6|203952.6|203992.4|203942.4|21
1734630300000|2024-12-19 17:45:00|203987.8|203937.8|203988.4|203898.4|203997.1|203937.8|203985.9|203897.1|14
1734630310000|2024-12-19 17:45:10|203988.5|203898.5|203978.6|203888.6|203988.5|203898.5|203975.4|203885.4|12
1734630320000|2024-12-19 17:45:20|203978.7|203888.7|203965.2|203875.2|203979.1|203889.1|203965.2|203875.2|13
1734630330000|2024-12-19 17:45:30|203966.7|203876.7|203969.7|203879.7|203970.8|203880.8|203966.7|203876.7|11
1734630340000|2024-12-19 17:45:40|203970.1|203880.1|203974.1|203884.1|203975.8|203885.8|203965.4|203875.4|16
1734630350000|2024-12-19 17:45:50|203974.4|203884.4|203965.9|203875.9|203976.5|203886.5|203965.9|203875.9|15
1734630360000|2024-12-19 17:46:00|203968.5|203878.5|203955.7|203905.7|203976.1|203906.3|203955.6|203878.5|8
1734630370000|2024-12-19 17:46:10|203955.9|203905.9|203955.4|203905.4|203956.4|203906.4|203955.4|203905.4|6
1734630380000|2024-12-19 17:46:20|203953.8|203903.8|203953.8|203903.8|203954.3|203904.3|203953.8|203903.8|3
1734630390000|2024-12-19 17:46:30|203951.4|203901.4|204001.3|203951.3|204001.5|203951.5|203945.2|203895.2|13
1734630400000|2024-12-19 17:46:40|204001.5|203951.5|203982.4|203932.4|204001.5|203951.5|203979.9|203929.9|11
1734630410000|2024-12-19 17:46:50|203982.3|203932.3|203974|203924|203984.4|203934.4|203969.9|203919.9|19
1734630420000|2024-12-19 17:47:00|203973.3|203923.3|203971.9|203921.9|203973.3|203923.3|203970.1|203920.1|5
1734630430000|2024-12-19 17:47:10|203970.9|203920.9|203973.5|203923.5|203973.7|203923.7|203969.8|203919.8|10
1734630440000|2024-12-19 17:47:20|203973.6|203923.6|203986.2|203936.2|203987.9|203937.9|203973.6|203923.6|5
1734630450000|2024-12-19 17:47:30|203988.6|203938.6|204012.4|203962.4|204012.4|203962.4|203988.6|203938.6|2
1734630460000|2024-12-19 17:47:40|204011.4|203961.4|204011.5|203961.5|204014.6|203964.6|204010.9|203960.9|5
1734630480000|2024-12-19 17:48:00|204009.8|203959.8|204010.3|203960.3|204012.2|203962.2|204009.8|203959.8|7
1734630490000|2024-12-19 17:48:10|204012.4|203962.4|204033.4|203983.4|204051.8|204001.8|204010.2|203960.2|18
1734630500000|2024-12-19 17:48:20|204033.5|203983.5|204017.2|203967.2|204033.5|203983.5|204009.6|203959.6|12
1734630510000|2024-12-19 17:48:30|204018.5|203968.5|204037.7|203987.7|204043|203993|204018.5|203968.5|10
1734630520000|2024-12-19 17:48:40|204037.9|203987.9|204010.7|203960.7|204037.9|203987.9|204005.8|203955.8|13
1734630530000|2024-12-19 17:48:50|204010.5|203960.5|203981|203931|204010.5|203960.5|203977.6|203927.6|13
1734630540000|2024-12-19 17:49:00|203979.7|203929.7|203985.4|203935.4|203998.5|203948.5|203979.7|203929.7|15
1734630550000|2024-12-19 17:49:10|203982.9|203932.9|203984|203934|203985.1|203935.1|203980.5|203930.5|5
1734630560000|2024-12-19 17:49:20|203985|203935|203999.2|203909.2|203999.2|203935|203975.5|203906|7
1734630570000|2024-12-19 17:49:30|203997.9|203907.9|203993.1|203903.1|203997.9|203907.9|203990.4|203900.4|6
1734630580000|2024-12-19 17:49:40|203992.5|203902.5|204005.7|203915.7|204005.7|203915.7|203992.5|203902.5|8
1734630590000|2024-12-19 17:49:50|204005.3|203915.3|204000.3|203910.3|204005.3|203915.3|203998.5|203908.5|5
1734630600000|2024-12-19 17:50:00|203991.3|203901.3|203961.2|203911.2|203991.3|203912.6|203959.3|203901.3|5
1734630620000|2024-12-19 17:50:20|203961.7|203911.7|203896.3|203806.3|203983|203915.6|203890.1|203800.1|24
1734630630000|2024-12-19 17:50:30|203889.4|203799.4|203889.8|203799.8|203890.9|203800.9|203886.3|203796.3|12
1734630640000|2024-12-19 17:50:40|203886.6|203796.6|203876.9|203826.9|203889|203826.9|203870.5|203796.6|12
1734630650000|2024-12-19 17:50:50|203880.9|203830.9|203880.4|203790.4|203880.9|203830.9|203860.8|203790.4|11
1734630660000|2024-12-19 17:51:00|203880.8|203790.8|203824|203734|203880.8|203796|203807.5|203734|28
1734630670000|2024-12-19 17:51:10|203824.1|203734.1|203832.7|203742.7|203836.2|203746.2|203824.1|203734.1|19
1734630680000|2024-12-19 17:51:20|203832.5|203742.5|203811.9|203721.9|203832.5|203742.5|203802.7|203712.7|31
1734630690000|2024-12-19 17:51:30|203810.2|203720.2|203850.1|203760.1|203857.9|203772.9|203810.2|203720.2|21
1734630700000|2024-12-19 17:51:40|203850.3|203760.3|203850.7|203760.7|203850.7|203760.7|203849.4|203759.4|7
1734630710000|2024-12-19 17:51:50|203850.6|203760.6|203852.3|203762.3|203852.3|203762.3|203850.6|203760.6|4
1734630720000|2024-12-19 17:52:00|203852.4|203762.4|203850.4|203760.4|203852.5|203762.5|203847|203757|5
1734630730000|2024-12-19 17:52:10|203850.5|203760.5|203830.1|203780.1|203850.6|203780.1|203829.6|203760.4|5
1734630740000|2024-12-19 17:52:20|203830.6|203780.6|203836.9|203786.9|203840.3|203790.3|203829.6|203779.6|13
1734630750000|2024-12-19 17:52:30|203837.1|203787.1|203864.2|203814.2|203871.9|203821.9|203837.1|203787.1|19
1734630760000|2024-12-19 17:52:40|203865.5|203815.5|203860|203810|203870.1|203820.1|203860|203810|13
1734630770000|2024-12-19 17:52:50|203861.6|203811.6|203856|203806|203862.9|203812.9|203855.6|203805.6|12
1734630780000|2024-12-19 17:53:00|203855.6|203805.6|203829.4|203779.4|203855.6|203805.6|203820.7|203770.7|13
1734630790000|2024-12-19 17:53:10|203828.4|203778.4|203854.4|203804.4|203861.4|203811.4|203826.4|203776.4|15
1734630800000|2024-12-19 17:53:20|203854.6|203804.6|203856.2|203806.2|203856.2|203806.2|203849.8|203799.8|17
1734630810000|2024-12-19 17:53:30|203856|203806|203862.8|203812.8|203862.8|203812.8|203855.4|203805.4|7
1734630820000|2024-12-19 17:53:40|203863.8|203813.8|203862.5|203812.5|203863.8|203813.8|203862.5|203812.5|2
1734630830000|2024-12-19 17:53:50|203863.8|203813.8|203863.8|203813.8|203863.8|203813.8|203863.8|203813.8|1
1734630840000|2024-12-19 17:54:00|203867.3|203817.3|203896.4|203846.4|203896.4|203846.4|203867.3|203817.3|26
1734630850000|2024-12-19 17:54:10|203897.2|203847.2|203944.8|203894.8|203951.8|203901.8|203897.2|203847.2|23
1734630860000|2024-12-19 17:54:20|203946.1|203896.1|203920|203870|203946.1|203896.1|203894.3|203844.3|20
1734630870000|2024-12-19 17:54:30|203921.8|203871.8|203930|203880|203930|203880|203912.7|203862.7|16
1734630880000|2024-12-19 17:54:40|203929.8|203879.8|203921.2|203871.2|203933.4|203883.4|203920.9|203870.9|17
1734630890000|2024-12-19 17:54:50|203920.6|203870.6|203956.4|203906.4|203957.1|203907.1|203920.2|203870.2|20
1734630900000|2024-12-19 17:55:00|203955.6|203905.6|203999|203949|204002.4|203952.4|203955.6|203905.6|24
1734630910000|2024-12-19 17:55:10|204001|203951|204025.7|203975.7|204025.7|203975.7|203993.7|203943.7|23
1734630920000|2024-12-19 17:55:20|204023.6|203973.6|203998.9|203948.9|204026.1|203976.1|203998|203948|21
1734630930000|2024-12-19 17:55:30|203999.3|203949.3|204004|203954|204004|203954|203997.4|203947.4|16
1734630940000|2024-12-19 17:55:40|204003.6|203953.6|203998|203948|204003.6|203953.6|203996.8|203946.8|13
1734630950000|2024-12-19 17:55:50|203997.8|203947.8|203992.5|203942.5|204007.9|203957.9|203989.9|203939.9|17
1734630960000|2024-12-19 17:56:00|203990|203940|204005|203955|204005|203955|203987.2|203937.2|14
1734630970000|2024-12-19 17:56:10|204004.9|203954.9|204021.3|203971.3|204021.3|203971.3|204004.9|203954.9|11
1734630980000|2024-12-19 17:56:20|204021.5|203971.5|204021.6|203971.6|204028.1|203978.1|204021.5|203971.5|17
1734630990000|2024-12-19 17:56:30|204021.4|203971.4|204020.4|203970.4|204021.4|203971.4|204018.3|203968.3|5
1734631000000|2024-12-19 17:56:40|204019.8|203969.8|204016.5|203966.5|204019.8|203969.8|204013.8|203963.8|5
1734631010000|2024-12-19 17:56:50|204014.4|203964.4|204016|203966|204016.3|203966.3|204014.4|203964.4|4
1734631020000|2024-12-19 17:57:00|204014.3|203964.3|204018|203968|204018.5|203968.5|204014.3|203964.3|11
1734631030000|2024-12-19 17:57:10|204018.1|203968.1|204025.9|203975.9|204028.5|203978.5|204018.1|203968.1|14
1734631040000|2024-12-19 17:57:20|204028|203978|204026.7|203976.7|204032.5|203982.5|204024.1|203974.1|9
1734631050000|2024-12-19 17:57:30|204028.3|203978.3|204026.4|203976.4|204029.2|203979.2|204024.4|203974.4|19
1734631060000|2024-12-19 17:57:40|204026|203976|204010.3|203960.3|204026|203976|203968|203918|16
1734631070000|2024-12-19 17:57:50|204009.1|203959.1|203993.6|203943.6|204010.1|203960.1|203982.6|203932.6|17
1734631080000|2024-12-19 17:58:00|203981.2|203931.2|203973.4|203923.4|203982.6|203932.6|203973.4|203923.4|5
1734631090000|2024-12-19 17:58:10|203976|203926|203989.1|203939.1|203994.5|203944.5|203975.6|203925.6|16
1734631100000|2024-12-19 17:58:20|203992.7|203942.7|204050.4|204000.4|204050.6|204000.6|203992.7|203942.7|11
1734631110000|2024-12-19 17:58:30|204048.6|203998.6|204049.3|203999.3|204050.7|204000.7|204044.1|203994.1|35
1734631120000|2024-12-19 17:58:40|204053.7|204003.7|204046.2|203996.2|204056.9|204006.9|204042.3|203992.3|19
1734631130000|2024-12-19 17:58:50|204045|203995|204036.5|203986.5|204059.6|204009.6|204036.3|203986.3|24
1734631140000|2024-12-19 17:59:00|204038.8|203988.8|204048.8|203998.8|204048.8|203998.8|204038.7|203988.7|15
1734631150000|2024-12-19 17:59:10|204047.8|203997.8|204040.1|203990.1|204058.2|204008.2|204037.9|203987.9|22
1734631160000|2024-12-19 17:59:20|204041.5|203991.5|204068.7|204018.7|204068.7|204018.7|204038.7|203988.7|16
1734631170000|2024-12-19 17:59:30|204060.2|204010.2|204056.9|204006.9|204060.2|204010.2|204056.9|204006.9|2
1734631180000|2024-12-19 17:59:40|204058.9|204008.9|204094.3|204044.3|204094.6|204044.6|204058.9|204008.9|19
1734631190000|2024-12-19 17:59:50|204103.9|204013.9|204113.9|204023.9|204124.8|204062.8|204089|204013.9|22
1734631200000|2024-12-19 18:00:00|204114.3|204024.3|204112|204062|204119.3|204062.3|204107.2|204024.3|13
1734631210000|2024-12-19 18:00:10|204111.8|204061.8|204112.1|204062.1|204112.3|204062.3|204107.6|204057.6|5
1734631220000|2024-12-19 18:00:20|204111.8|204061.8|204130.2|204040.2|204130.2|204061.8|204111.8|204030.5|7
1734631230000|2024-12-19 18:00:30|204105.6|204055.6|204108.8|204058.8|204109.2|204059.2|204103.3|204053.3|8
1734631240000|2024-12-19 18:00:40|204105.7|204055.7|204109.4|204059.4|204109.6|204059.6|204080.2|204030.2|5
1734631250000|2024-12-19 18:00:50|204108|204058|204176.1|204126.1|204176.1|204126.1|204108|204058|15
1734631260000|2024-12-19 18:01:00|204141.5|204091.5|204175.6|204085.6|204177.7|204106|204141.5|204071.4|18
1734631270000|2024-12-19 18:01:10|204177.6|204087.6|204198.8|204108.8|204213.9|204137.4|204153.8|204079.6|25
1734631280000|2024-12-19 18:01:20|204199.1|204109.1|204158|204108|204199.1|204114.6|204153.8|204075.8|27
1734631290000|2024-12-19 18:01:30|204161.3|204111.3|204163.5|204113.5|204165.6|204115.6|204142.5|204092.5|16
1734631300000|2024-12-19 18:01:40|204165.2|204115.2|204151.4|204101.4|204165.3|204115.3|204150.4|204060.5|12
1734631310000|2024-12-19 18:01:50|204152.7|204102.7|204151.2|204101.2|204152.9|204102.9|204150.9|204060.9|9
1734631320000|2024-12-19 18:02:00|204152.6|204102.6|204151.3|204061.3|204157.9|204102.6|204140|204050|14
1734631330000|2024-12-19 18:02:10|204146.1|204056.1|204153.2|204063.2|204153.4|204063.4|204146.1|204056.1|7
1734631340000|2024-12-19 18:02:20|204153.3|204063.3|204157.7|204067.7|204171.9|204097.2|204135.8|204063.3|30
1734631350000|2024-12-19 18:02:30|204168.1|204078.1|204168.7|204078.7|204172.5|204082.5|204155.6|204065.6|23
1734631360000|2024-12-19 18:02:40|204147.9|204057.9|204124.5|204074.5|204156.3|204082.2|204122.7|204057.9|16
1734631370000|2024-12-19 18:02:50|204120|204070|204116.9|204066.9|204120|204070|204116.9|204066.9|5
1734631380000|2024-12-19 18:03:00|204114.3|204064.3|204110.9|204060.9|204114.3|204064.3|204110.9|204060.9|5
1734631390000|2024-12-19 18:03:10|204109.5|204059.5|204125.4|204075.4|204125.9|204075.9|204106.7|204056.7|17
1734631410000|2024-12-19 18:03:30|204126.7|204076.7|204124.9|204074.9|204126.8|204076.8|204124.9|204074.9|4
1734631420000|2024-12-19 18:03:40|204127.3|204077.3|204126.1|204076.1|204127.3|204077.3|204126.1|204076.1|4
1734631430000|2024-12-19 18:03:50|204126.3|204076.3|204126.3|204076.3|204126.3|204076.3|204126.3|204076.3|1
1734631440000|2024-12-19 18:04:00|204126.4|204076.4|204126.4|204076.4|204126.5|204076.5|204126.4|204076.4|3
1734631450000|2024-12-19 18:04:10|204125.2|204075.2|204126.4|204076.4|204126.5|204076.5|204125.2|204075.2|5
1734631460000|2024-12-19 18:04:20|204126.8|204076.8|204126.8|204076.8|204126.8|204076.8|204126.8|204076.8|1
1734631470000|2024-12-19 18:04:30|204127|204077|204127.2|204077.2|204127.2|204077.2|204127|204077|2
1734631480000|2024-12-19 18:04:40|204124.1|204074.1|204111.4|204061.4|204124.1|204074.1|204110.1|204060.1|10
1734631490000|2024-12-19 18:04:50|204110.1|204060.1|204119.8|204069.8|204119.8|204069.8|204110.1|204060.1|2
1734631500000|2024-12-19 18:05:00|204117.8|204067.8|204136.4|204086.4|204137.3|204087.3|204117.8|204067.8|9
1734631510000|2024-12-19 18:05:10|204137.9|204087.9|204140|204090|204141.2|204091.2|204130.5|204080.5|13
1734631520000|2024-12-19 18:05:20|204140.5|204090.5|204154.7|204104.7|204161.4|204111.4|204136.8|204086.8|12
1734631530000|2024-12-19 18:05:30|204152.9|204102.9|204150.3|204100.3|204153.1|204103.1|204150.3|204100.3|9
1734631540000|2024-12-19 18:05:40|204152.2|204102.2|204149.8|204099.8|204152.2|204102.2|204148.1|204098.1|5
1734631550000|2024-12-19 18:05:50|204148.1|204098.1|204141|204091|204148.1|204098.1|204138.9|204088.9|7
1734631560000|2024-12-19 18:06:00|204139.1|204089.1|204153.8|204103.8|204155.2|204105.2|204139.1|204089.1|8
1734631570000|2024-12-19 18:06:10|204155.5|204105.5|204117.4|204067.4|204155.5|204105.5|204113.7|204063.7|14
1734631580000|2024-12-19 18:06:20|204115.9|204065.9|204044.6|203994.6|204115.9|204065.9|204004|203954|27
1734631590000|2024-12-19 18:06:30|204043|203993|204027.9|203977.9|204045|203995|204011.2|203961.2|26
1734631600000|2024-12-19 18:06:40|204028|203978|204023.3|203973.3|204072.3|203982.3|204023|203966.7|24
1734631610000|2024-12-19 18:06:50|204024.2|203974.2|204035|203985|204049.6|203999.6|204024.2|203974.2|27
1734631620000|2024-12-19 18:07:00|204039.7|203989.7|204031.6|203981.6|204066.2|204016.2|204031.6|203981.6|15
1734631630000|2024-12-19 18:07:10|204030.4|203980.4|203982.3|203932.3|204030.4|203980.4|203982.3|203932.3|13
1734631640000|2024-12-19 18:07:20|203982.4|203932.4|203992.4|203942.4|203995.9|203945.9|203960.9|203910.9|21
1734631650000|2024-12-19 18:07:30|203992.3|203942.3|203985.1|203935.1|203995.3|203945.3|203983.9|203933.9|22
1734631660000|2024-12-19 18:07:40|203985.3|203935.3|203994.7|203944.7|203996.8|203946.8|203972.6|203922.6|13
1734631670000|2024-12-19 18:07:50|203996.1|203946.1|203995.3|203945.3|203996.9|203946.9|203994.9|203944.9|10
1734631680000|2024-12-19 18:08:00|203995.1|203945.1|203996.8|203946.8|203999.2|203949.2|203995|203945|13
1734631690000|2024-12-19 18:08:10|203995.4|203945.4|203996.7|203946.7|203999.3|203949.3|203995.4|203945.4|5
1734631700000|2024-12-19 18:08:20|203996.8|203946.8|203996.3|203946.3|203996.8|203946.8|203996.3|203946.3|7
1734631710000|2024-12-19 18:08:30|203996.4|203946.4|204000.5|203950.5|204000.5|203950.5|203996.4|203946.4|11
1734631720000|2024-12-19 18:08:40|204004.3|203954.3|204065.1|204015.1|204067.8|204017.8|204004.3|203954.3|26
1734631730000|2024-12-19 18:08:50|204063.9|204013.9|204086.2|204036.2|204087.4|204037.4|204063.9|204013.9|24
1734631740000|2024-12-19 18:09:00|204085.9|204035.9|204131.5|204081.5|204131.5|204081.5|204080|204030|27
1734631750000|2024-12-19 18:09:10|204132.7|204082.7|204129.3|204079.3|204133.5|204083.5|204125.2|204075.2|23
1734631760000|2024-12-19 18:09:20|204128.9|204078.9|204119.3|204069.3|204130.1|204080.1|204117.6|204067.6|21
1734631770000|2024-12-19 18:09:30|204118.3|204068.3|204114.5|204064.5|204118.3|204068.3|204114.5|204064.5|7
1734631780000|2024-12-19 18:09:40|204113.3|204063.3|204098.5|204048.5|204116.9|204066.9|204093.1|204043.1|13
1734631790000|2024-12-19 18:09:50|204099.5|204049.5|204099.8|204049.8|204100.5|204050.5|204097.6|204047.6|12
1734631800000|2024-12-19 18:10:00|204098.8|204048.8|204048.8|203998.8|204099.5|204049.5|204048.8|203998.8|19
1734631810000|2024-12-19 18:10:10|204046.9|203996.9|204028.2|203978.2|204049.6|203999.6|204028.2|203978.2|25
1734631820000|2024-12-19 18:10:20|204028|203978|204008.2|203958.2|204028.7|203978.7|204007.9|203957.9|27
1734631830000|2024-12-19 18:10:30|204008.1|203958.1|204001.7|203951.7|204010.1|203960.1|203999.9|203949.9|24
1734631840000|2024-12-19 18:10:40|204002.3|203952.3|204003.2|203953.2|204004.6|203954.6|204000.3|203950.3|14
1734631850000|2024-12-19 18:10:50|204038.8|203988.8|204056|204006|204057.3|204007.3|204038.8|203988.8|24
1734631860000|2024-12-19 18:11:00|204057.3|204007.3|204003.6|203953.6|204057.3|204007.3|203998.2|203948.2|28
1734631870000|2024-12-19 18:11:10|204004.2|203954.2|204003.4|203953.4|204004.7|203954.7|204002.7|203952.7|16
1734631880000|2024-12-19 18:11:20|204003.6|203953.6|203995.2|203945.2|204003.6|203953.6|203993.4|203943.4|12
1734631890000|2024-12-19 18:11:30|203996.6|203946.6|203968.1|203918.1|203997|203947|203963.7|203913.7|14
1734631900000|2024-12-19 18:11:40|203970.1|203920.1|203971.9|203921.9|203974.3|203924.3|203970.1|203920.1|12
1734631910000|2024-12-19 18:11:50|203969.2|203919.2|203969|203919|203972.2|203922.2|203968.3|203918.3|9
1734631920000|2024-12-19 18:12:00|203970.2|203920.2|204029.1|203979.1|204031.5|203981.5|203970.2|203920.2|21
1734631930000|2024-12-19 18:12:10|204028.6|203978.6|204037.8|203987.8|204038|203988|204028.6|203978.6|21
1734631940000|2024-12-19 18:12:20|204037.3|203987.3|203966.2|203916.2|204037.3|203987.3|203962.9|203912.9|21
1734631950000|2024-12-19 18:12:30|203962.3|203912.3|203961.9|203911.9|203967.9|203917.9|203961.9|203911.9|17
1734631960000|2024-12-19 18:12:40|203963.7|203913.7|203962.2|203912.2|203965.4|203915.4|203962.2|203912.2|4
1734631970000|2024-12-19 18:12:50|203964|203914|203960.4|203910.4|203965.9|203915.9|203960.3|203910.3|8
1734631980000|2024-12-19 18:13:00|203957.8|203907.8|203959.1|203909.1|203965.4|203915.4|203955.7|203905.7|11
1734631990000|2024-12-19 18:13:10|203953.6|203903.6|203969.7|203919.7|203973.9|203923.9|203953.6|203903.6|16
1734632000000|2024-12-19 18:13:20|203968.1|203918.1|203962.1|203912.1|203968.1|203918.1|203953.6|203903.6|13
1734632010000|2024-12-19 18:13:30|203973.2|203923.2|203965.5|203915.5|203974.1|203924.1|203963.7|203913.7|15
1734632020000|2024-12-19 18:13:40|203968.5|203918.5|203953.7|203903.7|203974.8|203924.8|203952.6|203902.6|19
1734632030000|2024-12-19 18:13:50|203953.2|203903.2|203956.9|203906.9|203958.8|203908.8|203953.2|203903.2|8
1734632040000|2024-12-19 18:14:00|203956.6|203906.6|203953|203903|203960.3|203910.3|203953|203903|14
1734632050000|2024-12-19 18:14:10|203952.9|203902.9|203927.7|203877.7|203952.9|203902.9|203918.3|203868.3|21
1734632060000|2024-12-19 18:14:20|203923.8|203873.8|203924.9|203874.9|203927.2|203877.2|203923.8|203873.8|5
1734632070000|2024-12-19 18:14:30|203926.2|203876.2|203928.7|203878.7|203928.9|203878.9|203926.2|203876.2|9
1734632080000|2024-12-19 18:14:40|203928.8|203878.8|203929.5|203879.5|203929.7|203879.7|203928.8|203878.8|4
1734632090000|2024-12-19 18:14:50|203930.1|203880.1|203938.6|203888.6|203940.2|203890.2|203930.1|203880.1|7
1734632100000|2024-12-19 18:15:00|203937.9|203887.9|203937.9|203887.9|203937.9|203887.9|203937.9|203887.9|1
1734632110000|2024-12-19 18:15:10|203941|203891|203939|203889|203941.7|203891.7|203936.9|203886.9|10
1734632120000|2024-12-19 18:15:20|203938.9|203888.9|203937.4|203887.4|203938.9|203888.9|203937.4|203887.4|9
1734632130000|2024-12-19 18:15:30|203937.3|203887.3|203942.3|203892.3|203942.7|203892.7|203932.4|203882.4|17
1734632140000|2024-12-19 18:15:40|203943.8|203893.8|203943.1|203893.1|203944.5|203894.5|203941.7|203891.7|8
1734632150000|2024-12-19 18:15:50|203945.3|203895.3|203979.5|203929.5|203995.2|203929.7|203943.1|203893.1|22
1734632160000|2024-12-19 18:16:00|203980.7|203930.7|203978.6|203928.6|203985.6|203935.6|203973.7|203923.7|22
1734632170000|2024-12-19 18:16:10|203975.8|203925.8|203971|203921|203979|203929|203970.7|203920.7|14
1734632180000|2024-12-19 18:16:20|203970.8|203920.8|203970.5|203920.5|203970.8|203920.8|203970.3|203920.3|6
1734632190000|2024-12-19 18:16:30|203971|203921|203969.9|203919.9|203972.3|203922.3|203967.4|203917.4|13
1734632200000|2024-12-19 18:16:40|203969.4|203919.4|203969.9|203919.9|203969.9|203919.9|203969.4|203919.4|2
1734632210000|2024-12-19 18:16:50|203969.4|203919.4|203984.5|203934.5|203989.6|203939.6|203967.3|203917.3|16
1734632220000|2024-12-19 18:17:00|203983.9|203933.9|204065.9|203975.9|204067.5|203998|203983.9|203933.9|22
1734632230000|2024-12-19 18:17:10|204066.3|203976.3|204071.5|203981.5|204071.5|203981.5|204066.3|203976.3|10
1734632240000|2024-12-19 18:17:20|204084|203994|204067.1|203977.1|204089.3|203999.3|204065.7|203975.7|21
1734632250000|2024-12-19 18:17:30|204065.5|203975.5|204005.9|203955.9|204065.5|203975.5|204002|203952|10
1734632260000|2024-12-19 18:17:40|204004.1|203954.1|203990.1|203940.1|204004.1|203954.1|203988.5|203938.5|11
1734632270000|2024-12-19 18:17:50|203993|203943|204006.1|203956.1|204007.7|203957.7|203993|203943|5
1734632280000|2024-12-19 18:18:00|204007.7|203957.7|204011.9|203961.9|204011.9|203961.9|204006.2|203956.2|11
1734632290000|2024-12-19 18:18:10|204011.5|203961.5|204009.1|203959.1|204012|203962|204009.1|203959.1|15
1734632300000|2024-12-19 18:18:20|204011.5|203961.5|204040|203990|204041.7|203991.7|204008.9|203958.9|17
1734632310000|2024-12-19 18:18:30|204039.6|203989.6|204045.1|203995.1|204045.3|203995.3|204035|203985|16
1734632320000|2024-12-19 18:18:40|204045.3|203995.3|204050.1|204000.1|204050.1|204000.1|204043.4|203993.4|15
1734632330000|2024-12-19 18:18:50|204049.8|203999.8|204015.3|203925.3|204056|204006|204010.8|203920.8|25
1734632340000|2024-12-19 18:19:00|204014.3|203924.3|204004.8|203914.8|204015.1|203925.1|204004.8|203914.8|12
1734632350000|2024-12-19 18:19:10|204007.4|203917.4|204006.1|203916.1|204007.4|203917.4|204004.1|203914.1|16
1734632360000|2024-12-19 18:19:20|204008.3|203918.3|203994.4|203904.4|204011.5|203921.5|203989.4|203899.4|26
1734632370000|2024-12-19 18:19:30|203996.4|203906.4|203998.4|203908.4|204001.5|203911.5|203996.2|203906.2|14
1734632380000|2024-12-19 18:19:40|204000.2|203910.2|203980.7|203930.7|204004.5|203932.9|203980.5|203906.1|17
1734632390000|2024-12-19 18:19:50|203980.5|203930.5|203983.9|203933.9|203985.6|203935.6|203980|203930|20
1734632400000|2024-12-19 18:20:00|203982.8|203932.8|203989.6|203899.6|203993.8|203935.3|203959|203899.6|17
1734632410000|2024-12-19 18:20:10|203990.5|203900.5|203972.5|203922.5|203990.5|203924|203967.8|203898.2|13
1734632420000|2024-12-19 18:20:20|203973.7|203923.7|203972.7|203922.7|203974.3|203924.3|203971.6|203921.6|14
1734632430000|2024-12-19 18:20:30|203972.9|203922.9|203965.4|203915.4|203972.9|203922.9|203959.1|203909.1|18
1734632440000|2024-12-19 18:20:40|203964.8|203914.8|203961.1|203911.1|203964.8|203914.8|203954.8|203904.8|11
1734632450000|2024-12-19 18:20:50|203958.8|203908.8|203960.1|203910.1|203960.4|203910.4|203957.8|203907.8|12
1734632460000|2024-12-19 18:21:00|203959.7|203909.7|203959.1|203909.1|203960.7|203910.7|203951|203901|13
1734632470000|2024-12-19 18:21:10|203959.2|203909.2|203959.8|203909.8|203960.3|203910.3|203956.4|203906.4|17
1734632480000|2024-12-19 18:21:20|203959.9|203909.9|203960.1|203910.1|203961.1|203911.1|203957.3|203907.3|16
1734632490000|2024-12-19 18:21:30|203959.9|203909.9|203960|203910|203960|203910|203959.6|203909.6|4
1734632500000|2024-12-19 18:21:40|203960.6|203910.6|203961.1|203911.1|203961.7|203911.7|203960|203910|18
1734632510000|2024-12-19 18:21:50|203960.3|203910.3|203961.3|203911.3|203961.3|203911.3|203959.8|203909.8|7
1734632520000|2024-12-19 18:22:00|203960.9|203910.9|203963.6|203913.6|203963.9|203913.9|203960.9|203910.9|10
1734632530000|2024-12-19 18:22:10|203963.8|203913.8|203963.4|203913.4|203966.8|203916.8|203962|203912|13
1734632540000|2024-12-19 18:22:20|203962.2|203912.2|203985.8|203935.8|203990.1|203940.1|203961.9|203911.9|16
1734632550000|2024-12-19 18:22:30|203987.4|203937.4|203996.7|203946.7|203997.5|203947.5|203987.4|203937.4|15
1734632560000|2024-12-19 18:22:40|203996.5|203946.5|203996|203946|203996.6|203946.6|203993.5|203943.5|9
1734632570000|2024-12-19 18:22:50|203996.1|203946.1|203999.2|203949.2|203999.8|203949.8|203995.7|203945.7|13
1734632580000|2024-12-19 18:23:00|203998.8|203948.8|204004|203954|204005.6|203955.6|203998.8|203948.8|14
1734632590000|2024-12-19 18:23:10|204003.3|203953.3|203996.7|203946.7|204003.3|203953.3|203995.8|203945.8|14
1734632600000|2024-12-19 18:23:20|203995.1|203945.1|203999.2|203949.2|204004.2|203954.2|203995.1|203945.1|8
1734632610000|2024-12-19 18:23:30|204000|203950|203989.3|203939.3|204013.5|203963.5|203989.3|203939.3|14
1734632620000|2024-12-19 18:23:40|203988.5|203938.5|203979|203929|203988.5|203938.5|203977.1|203927.1|9
1734632630000|2024-12-19 18:23:50|203973.6|203923.6|203982.7|203932.7|203982.7|203932.7|203972.1|203922.1|14
1734632640000|2024-12-19 18:24:00|203979.7|203929.7|203982.3|203932.3|203984.1|203934.1|203977.7|203927.7|11
1734632650000|2024-12-19 18:24:10|203979.6|203929.6|203958.9|203908.9|203981.3|203931.3|203958.9|203882|10
1734632660000|2024-12-19 18:24:20|203957.8|203907.8|203952.7|203862.7|203957.8|203907.8|203951.8|203861.8|11
1734632670000|2024-12-19 18:24:30|203954.1|203864.1|203981.3|203891.3|203981.3|203891.3|203951.9|203861.9|15
1734632680000|2024-12-19 18:24:40|203977.6|203887.6|203992.5|203942.5|204009|203958.5|203977.6|203887.6|22
1734632690000|2024-12-19 18:24:50|203994.3|203944.3|203999|203949|204001.8|203951.8|203975|203925|16
1734632700000|2024-12-19 18:25:00|203998.8|203948.8|204006.8|203956.8|204007.7|203957.7|203998.8|203948.8|16
1734632710000|2024-12-19 18:25:10|204007|203957|204002.8|203952.8|204008.5|203958.5|203998.9|203948.9|11
1734632720000|2024-12-19 18:25:20|204003.1|203953.1|204002.4|203952.4|204004.3|203954.3|204000.4|203950.4|13
1734632730000|2024-12-19 18:25:30|204002.6|203952.6|203997.4|203947.4|204002.6|203952.6|203993.4|203943.4|12
1734632740000|2024-12-19 18:25:40|203996.6|203946.6|203991.8|203941.8|203996.6|203946.6|203987.1|203937.1|7
1734632750000|2024-12-19 18:25:50|203992.5|203942.5|203997.1|203947.1|203997.5|203947.5|203991.3|203941.3|8
1734632760000|2024-12-19 18:26:00|203997|203947|203999.8|203949.8|203999.8|203949.8|203994.8|203944.8|13
1734632770000|2024-12-19 18:26:10|203999.2|203949.2|204000.4|203950.4|204000.5|203950.5|203996.4|203946.4|9
1734632780000|2024-12-19 18:26:20|203997.7|203947.7|203995.4|203945.4|203999.8|203949.8|203995.3|203945.3|13
1734632790000|2024-12-19 18:26:30|203994.9|203944.9|203996.2|203946.2|204000.2|203950.2|203994.3|203944.3|19
1734632800000|2024-12-19 18:26:40|203997.3|203947.3|203995.4|203945.4|204000.7|203950.7|203994.8|203944.8|11
1734632810000|2024-12-19 18:26:50|203996.2|203946.2|204015.2|203965.2|204029.9|203979.9|203996.2|203946.2|14
1734632820000|2024-12-19 18:27:00|204012.2|203962.2|204005|203955|204012.2|203962.2|204003.9|203953.9|19
1734632830000|2024-12-19 18:27:10|204003.5|203953.5|204013.8|203963.8|204015.3|203965.3|204003.5|203953.5|11
1734632840000|2024-12-19 18:27:20|204012.7|203962.7|204034.7|203984.7|204056.5|204006.5|204012.7|203962.7|19
1734632850000|2024-12-19 18:27:30|204034.9|203984.9|204038.4|203988.4|204041.4|203991.4|204033|203983|20
1734632860000|2024-12-19 18:27:40|204038.7|203988.7|204018.9|203968.9|204039.3|203989.3|204018.8|203968.8|20
1734632870000|2024-12-19 18:27:50|204019.3|203969.3|204021|203971|204022.3|203972.3|204019.3|203969.3|4
1734632880000|2024-12-19 18:28:00|204022.1|203972.1|204021.5|203971.5|204025.9|203975.9|204021.5|203971.5|9
1734632890000|2024-12-19 18:28:10|204021|203971|204022.1|203972.1|204022.2|203972.2|204021|203971|4
1734632900000|2024-12-19 18:28:20|204021|203971|204022.3|203972.3|204022.3|203972.3|204021|203971|2
1734632920000|2024-12-19 18:28:40|204022.1|203972.1|203952.6|203902.6|204022.1|203972.1|203952.6|203902.6|10
1734632930000|2024-12-19 18:28:50|203952.5|203902.5|203950.7|203900.7|203952.5|203902.5|203949.1|203899.1|8
1734632940000|2024-12-19 18:29:00|203953|203903|203953.4|203903.4|203954.7|203904.7|203952|203902|9
1734632950000|2024-12-19 18:29:10|203953.9|203903.9|204013.9|203963.9|204015.3|203965.3|203953.9|203903.9|17
1734632960000|2024-12-19 18:29:20|204015.1|203965.1|204020.6|203970.6|204023.4|203973.4|204014.5|203964.5|16
1734632970000|2024-12-19 18:29:30|204020.1|203970.1|204077.5|204027.5|204078.2|204028.2|204019.9|203969.9|13
1734632980000|2024-12-19 18:29:40|204077.4|204027.4|204078.4|204028.4|204081.7|204031.7|204073.9|204023.9|15
1734632990000|2024-12-19 18:29:50|204077.6|204027.6|204070.2|204020.2|204077.6|204027.6|204062|204012|14
1734633000000|2024-12-19 18:30:00|204070.1|204020.1|204078.1|204028.1|204078.1|204028.1|204062.1|204012.1|6
1734633010000|2024-12-19 18:30:10|204080.8|204030.8|204079.5|204029.5|204083|204033|204079.3|204029.3|13
1734633020000|2024-12-19 18:30:20|204079.6|204029.6|204077.9|204027.9|204082|204032|204077.8|204027.8|14
1734633030000|2024-12-19 18:30:30|204078.1|204028.1|204075.9|204025.9|204081.8|204031.8|204075.9|204025.9|7
1734633040000|2024-12-19 18:30:40|204074.5|204024.5|204078.9|204028.9|204080.1|204030.1|204072.2|204022.2|15
1734633050000|2024-12-19 18:30:50|204079|204029|204079|204029|204079.3|204029.3|204078.9|204028.9|8
1734633060000|2024-12-19 18:31:00|204078.1|204028.1|204078|204028|204078.1|204028.1|204073.7|204023.7|10
1734633070000|2024-12-19 18:31:10|204078.2|204028.2|204077.7|204027.7|204089.9|204039.9|204077.7|204027.7|16
1734633080000|2024-12-19 18:31:20|204077.9|204027.9|204078.7|204028.7|204079.1|204029.1|204077.9|204027.9|7
1734633090000|2024-12-19 18:31:30|204078.6|204028.6|204092.1|204042.1|204093.1|204043.1|204078.6|204028.6|8
1734633100000|2024-12-19 18:31:40|204092.4|204042.4|204091.1|204041.1|204092.4|204042.4|204091|204041|5
1734633110000|2024-12-19 18:31:50|204090.8|204040.8|204080.7|204030.7|204090.8|204040.8|204080.5|204030.5|15
1734633120000|2024-12-19 18:32:00|204080.5|204030.5|204084.6|204034.6|204084.6|204034.6|204080.5|204030.5|5
1734633130000|2024-12-19 18:32:10|204084.9|204034.9|204078.4|204028.4|204084.9|204034.9|204078.4|204028.4|10
1734633140000|2024-12-19 18:32:20|204078.5|204028.5|204073.2|204023.2|204078.5|204028.5|204071.7|204021.7|12
1734633150000|2024-12-19 18:32:30|204073.4|204023.4|204074.4|204024.4|204079.2|204029.2|204071.3|204021.3|15
1734633160000|2024-12-19 18:32:40|204077.9|204027.9|204079.3|204029.3|204079.3|204029.3|204073.2|204023.2|12
1734633170000|2024-12-19 18:32:50|204079.2|204029.2|204078.7|204028.7|204079.2|204029.2|204074.7|204024.7|10
1734633180000|2024-12-19 18:33:00|204079|204029|204073.1|204023.1|204080.3|204030.3|204073.1|204023.1|21
1734633190000|2024-12-19 18:33:10|204073|204023|204072.8|204022.8|204075.1|204025.1|204071.1|204021.1|13
1734633200000|2024-12-19 18:33:20|204069.4|204019.4|204112.7|204062.7|204119.8|204069.8|204069.4|204019.4|15
1734633210000|2024-12-19 18:33:30|204113.3|204063.3|204127.6|204077.6|204128.8|204078.8|204112.5|204062.5|17
1734633220000|2024-12-19 18:33:40|204127.7|204077.7|204128.7|204078.7|204128.9|204078.9|204127.7|204077.7|10
1734633230000|2024-12-19 18:33:50|204128.8|204078.8|204128.9|204078.9|204129|204079|204128.8|204078.8|3
1734633240000|2024-12-19 18:34:00|204132|204082|204147.3|204097.3|204148.9|204098.9|204132|204082|14
1734633250000|2024-12-19 18:34:10|204147.4|204097.4|204147.9|204097.9|204148.4|204098.4|204129.5|204079.5|12
1734633260000|2024-12-19 18:34:20|204149.1|204099.1|204147.5|204097.5|204149.1|204099.1|204147.1|204097.1|7
1734633270000|2024-12-19 18:34:30|204147.7|204097.7|204167.6|204077.6|204170.9|204099.6|204147.7|204077.1|18
1734633280000|2024-12-19 18:34:40|204167.1|204077.1|204169.7|204079.7|204174.2|204084.2|204167.1|204077.1|5
1734633290000|2024-12-19 18:34:50|204169.2|204079.2|204167.6|204077.6|204169.5|204079.5|204167.1|204077.1|17
1734633300000|2024-12-19 18:35:00|204167.8|204077.8|204142.1|204052.1|204167.8|204077.8|204141|204051|20
1734633310000|2024-12-19 18:35:10|204143.1|204053.1|204139.6|204049.6|204143.1|204053.1|204131.9|204041.9|23
1734633320000|2024-12-19 18:35:20|204140.9|204050.9|204165.4|204075.4|204176.6|204086.6|204140.9|204050.9|24
1734633330000|2024-12-19 18:35:30|204164|204074|204149.9|204059.9|204164|204074|204149.1|204059.1|18
1734633340000|2024-12-19 18:35:40|204150.1|204060.1|204143.8|204053.8|204150.1|204060.1|204143.4|204053.4|19
1734633350000|2024-12-19 18:35:50|204144|204054|204144.6|204054.6|204145.4|204055.4|204144|204054|21
1734633360000|2024-12-19 18:36:00|204144.4|204054.4|204140.5|204050.5|204146.9|204056.9|204140.1|204050.1|23
1734633370000|2024-12-19 18:36:10|204141.1|204051.1|204142.5|204052.5|204142.5|204052.5|204141.1|204051.1|5
1734633380000|2024-12-19 18:36:20|204142.2|204052.2|204178.7|204088.7|204186.6|204096.6|204142.2|204052.2|20
1734633390000|2024-12-19 18:36:30|204178|204088|204178.6|204088.6|204178.9|204088.9|204175.9|204085.9|16
1734633400000|2024-12-19 18:36:40|204179.1|204089.1|204160.6|204070.6|204179.1|204089.1|204160.6|204070.6|7
1734633410000|2024-12-19 18:36:50|204138.4|204088.4|204095.8|204005.8|204185.9|204095.9|204084.5|204005.7|27
1734633420000|2024-12-19 18:37:00|204098.5|204008.5|204048.9|203958.9|204101.5|204011.5|204046.6|203956.6|34
1734633430000|2024-12-19 18:37:10|204049.2|203959.2|204073.4|203983.4|204082.6|203992.6|204049.2|203959.2|21
1734633440000|2024-12-19 18:37:20|204075.9|203985.9|204076.2|203986.2|204077.4|203987.4|204071.4|203981.4|17
1734633450000|2024-12-19 18:37:30|204045.6|203995.6|204137|204047|204138.3|204055.4|204045.6|203995.6|24
1734633460000|2024-12-19 18:37:40|204133.9|204043.9|204102.4|204052.4|204133.9|204065.3|204102.3|204028.2|26
1734633470000|2024-12-19 18:37:50|204103.5|204053.5|204101.4|204051.4|204103.5|204053.5|204101.4|204051.4|7
1734633480000|2024-12-19 18:38:00|204101.3|204051.3|204119.7|204029.7|204121.2|204051.3|204099.8|204028.5|18
1734633490000|2024-12-19 18:38:10|204119.5|204029.5|204123.5|204033.5|204123.5|204033.5|204118.3|204028.3|12
1734633500000|2024-12-19 18:38:20|204124.3|204034.3|204136.4|204046.4|204138.4|204048.4|204124.3|204034.3|22
1734633510000|2024-12-19 18:38:30|204137.2|204047.2|204140.3|204050.3|204141|204051|204133.8|204043.8|25
1734633520000|2024-12-19 18:38:40|204140.8|204050.8|204158.8|204068.8|204160.2|204070.2|204140.8|204050.8|23
1734633530000|2024-12-19 18:38:50|204159.3|204069.3|204150.1|204060.1|204159.3|204069.3|204148.7|204058.7|10
1734633540000|2024-12-19 18:39:00|204148.2|204058.2|204099.1|204049.1|204148.2|204058.2|204091.3|204041.3|21
1734633550000|2024-12-19 18:39:10|204098.3|204048.3|204087.3|204037.3|204098.3|204048.3|204087.3|204037.3|5
1734633560000|2024-12-19 18:39:20|204086.9|204036.9|204085.8|204035.8|204090.7|204040.7|204085.8|204035.8|8
1734633570000|2024-12-19 18:39:30|204086.7|204036.7|204045.1|203995.1|204086.7|204036.7|204035.8|203985.8|14
1734633580000|2024-12-19 18:39:40|204043.2|203993.2|204044.9|203994.9|204044.9|203994.9|204042.8|203992.8|15
1734633590000|2024-12-19 18:39:50|204044.6|203994.6|204065|203975|204065.2|203995.5|204044.1|203974.8|10
1734633600000|2024-12-19 18:40:00|204064.8|203974.8|204051.8|203961.8|204064.8|203974.8|204025.4|203935.4|26
1734633610000|2024-12-19 18:40:10|204053.3|203963.3|204055.6|203965.6|204058.2|203968.2|204047.4|203957.4|12
1734633620000|2024-12-19 18:40:20|204055.9|203965.9|204055.8|203965.8|204056.8|203966.8|204053.1|203963.1|10
1734633630000|2024-12-19 18:40:30|204055.6|203965.6|204013.1|203923.1|204055.8|203965.8|204013.1|203923.1|21
1734633640000|2024-12-19 18:40:40|204010.9|203920.9|204001.2|203911.2|204014.8|203924.8|204000.4|203910.4|22
1734633650000|2024-12-19 18:40:50|203986|203896|203980.5|203890.5|203990.4|203900.4|203980|203890|22
1734633660000|2024-12-19 18:41:00|203981.3|203891.3|203978.6|203888.6|203981.3|203891.3|203977.8|203887.8|17
1734633670000|2024-12-19 18:41:10|203978.4|203888.4|203956|203906|203978.4|203906|203942.6|203876.4|20
1734633680000|2024-12-19 18:41:20|203954.1|203904.1|203936.5|203886.5|203954.2|203904.2|203936.5|203886.5|12
1734633690000|2024-12-19 18:41:30|203936.9|203886.9|203939.4|203889.4|203944.4|203894.4|203932|203882|23
1734633700000|2024-12-19 18:41:40|203939.6|203889.6|203911.1|203861.1|203939.6|203889.6|203911.1|203861.1|30
1734633710000|2024-12-19 18:41:50|203911.2|203861.2|203909.5|203859.5|203912.7|203862.7|203909|203859|22
1734633720000|2024-12-19 18:42:00|203909.4|203859.4|203908.6|203858.6|203909.5|203859.5|203901.3|203851.3|7
1734633730000|2024-12-19 18:42:10|203908.5|203858.5|203905.8|203855.8|203908.5|203858.5|203904.1|203854.1|10
1734633740000|2024-12-19 18:42:20|203905.6|203855.6|203892.1|203842.1|203905.6|203855.6|203892.1|203842.1|10
1734633750000|2024-12-19 18:42:30|203892.3|203842.3|203951.9|203901.9|203952.8|203902.8|203892|203842|17
1734633760000|2024-12-19 18:42:40|203952.3|203902.3|203941.3|203891.3|203952.9|203902.9|203940.7|203890.7|12
1734633770000|2024-12-19 18:42:50|203941.2|203891.2|203940|203890|203941.2|203891.2|203939.8|203889.8|4
1734633780000|2024-12-19 18:43:00|203940.2|203890.2|203969.3|203879.3|203978.2|203890.2|203940.2|203877.9|16
1734633790000|2024-12-19 18:43:10|203968.3|203878.3|203968|203878|203969.9|203879.9|203968|203878|6
1734633800000|2024-12-19 18:43:20|203966|203876|203936.3|203846.3|203966|203876|203935.9|203845.9|24
1734633810000|2024-12-19 18:43:30|203936.9|203846.9|203942.3|203852.3|203942.9|203852.9|203930.5|203840.5|17
1734633820000|2024-12-19 18:43:40|203942.5|203852.5|203929.4|203839.4|203943.1|203853.1|203927.9|203837.9|25
1734633830000|2024-12-19 18:43:50|203928|203838|203940.4|203850.4|203945|203855|203917.9|203827.9|18
1734633840000|2024-12-19 18:44:00|203937.7|203847.7|203933.2|203843.2|203940.6|203850.6|203933|203843|18
1734633850000|2024-12-19 18:44:10|203933.4|203843.4|203932.6|203842.6|203934.2|203844.2|203930.1|203840.1|13
1734633860000|2024-12-19 18:44:20|203933.2|203843.2|203916.3|203826.3|203935.1|203845.1|203916.3|203826.3|17
1734633870000|2024-12-19 18:44:30|203916.7|203826.7|203917.4|203827.4|203930.2|203840.2|203916.7|203826.7|13
1734633880000|2024-12-19 18:44:40|203919.9|203829.9|203918|203828|203919.9|203829.9|203918|203828|2
1734633890000|2024-12-19 18:44:50|203917|203827|203915.6|203825.6|203918|203828|203915.6|203825.6|4
1734633900000|2024-12-19 18:45:00|203917.3|203827.3|203922.9|203832.9|203928.5|203838.5|203915.6|203825.6|19
1734633910000|2024-12-19 18:45:10|203923.1|203833.1|203914.1|203824.1|203923.1|203833.1|203914.1|203824.1|21
1734633920000|2024-12-19 18:45:20|203915.2|203825.2|203895.8|203845.8|203922.2|203845.8|203893|203823.2|17
1734633930000|2024-12-19 18:45:30|203893.6|203843.6|203889.1|203839.1|203905.2|203855.2|203889.1|203839.1|19
1734633940000|2024-12-19 18:45:40|203888.1|203838.1|203889.8|203839.8|203890.8|203840.8|203888.1|203838.1|3
1734633950000|2024-12-19 18:45:50|203892.1|203842.1|203942.5|203892.5|203942.7|203892.7|203888.5|203838.5|8
1734633960000|2024-12-19 18:46:00|203942.9|203892.9|203942.3|203892.3|203943.1|203893.1|203942.3|203892.3|3
1734633970000|2024-12-19 18:46:10|203943.1|203893.1|203935.1|203885.1|203943.5|203893.5|203935.1|203885.1|8
1734633980000|2024-12-19 18:46:20|203934.3|203884.3|203933.9|203883.9|203934.9|203884.9|203933.7|203883.7|5
1734633990000|2024-12-19 18:46:30|203934.1|203884.1|203933.1|203883.1|203934.3|203884.3|203933.1|203883.1|3
1734634000000|2024-12-19 18:46:40|203936.3|203886.3|203932.7|203882.7|203936.3|203886.3|203932.3|203882.3|6
1734634010000|2024-12-19 18:46:50|203933.3|203883.3|203936.2|203886.2|203943.3|203893.3|203933.3|203883.3|7
1734634020000|2024-12-19 18:47:00|203938|203888|203941.7|203891.7|203942.8|203892.8|203935.5|203885.5|17
1734634030000|2024-12-19 18:47:10|203941.5|203891.5|203929.1|203839.1|203944.5|203894.5|203904.9|203838.9|22
1734634040000|2024-12-19 18:47:20|203930.2|203840.2|203911.3|203861.3|203930.2|203861.3|203907.5|203837.3|19
1734634050000|2024-12-19 18:47:30|203912.1|203862.1|203920.8|203830.8|203923.8|203862.9|203908|203830.8|19
1734634060000|2024-12-19 18:47:40|203920.4|203830.4|203924.9|203834.9|203932.4|203849.9|203897.4|203824.6|15
1734634070000|2024-12-19 18:47:50|203924.8|203834.8|203925.4|203835.4|203928.4|203838.4|203919.7|203829.7|26
1734634080000|2024-12-19 18:48:00|203924.7|203834.7|203885.7|203835.7|203925|203835.7|203853|203803|23
1734634090000|2024-12-19 18:48:10|203884.9|203834.9|203885.8|203835.8|203889.6|203839.6|203884.9|203834.9|12
1734634100000|2024-12-19 18:48:20|203885.9|203835.9|203888.5|203838.5|203888.5|203838.5|203880.3|203830.3|14
1734634110000|2024-12-19 18:48:30|203885.9|203835.9|203883.2|203833.2|203886|203836|203879.9|203829.9|15
1734634120000|2024-12-19 18:48:40|203883.6|203833.6|203905|203815|203909.4|203833.6|203877.7|203809.6|14
1734634130000|2024-12-19 18:48:50|203906.1|203816.1|203905.3|203815.3|203909.9|203819.9|203905.3|203815.3|4
1734634140000|2024-12-19 18:49:00|203910|203820|203882.2|203792.2|203910|203843.6|203880.8|203792.2|18
1734634150000|2024-12-19 18:49:10|203881.6|203791.6|203876.9|203786.9|203881.6|203791.6|203876.9|203786.9|19
1734634160000|2024-12-19 18:49:20|203878.3|203788.3|203878.1|203788.1|203878.7|203788.7|203876.8|203786.8|24
1734634170000|2024-12-19 18:49:30|203878|203788|203878.1|203788.1|203879.4|203789.4|203877.9|203787.9|26
1734634180000|2024-12-19 18:49:40|203878.2|203788.2|203878.4|203788.4|203879.4|203789.4|203877.9|203787.9|25
1734634190000|2024-12-19 18:49:50|203878.2|203788.2|203868.8|203818.8|203878.8|203822.1|203866.1|203786.4|24
1734634200000|2024-12-19 18:50:00|203868.7|203818.7|203866.8|203816.8|203869.5|203819.5|203861|203811|23
1734634210000|2024-12-19 18:50:10|203868.7|203818.7|203871.9|203821.9|203880.1|203830.1|203868.3|203818.3|20
1734634220000|2024-12-19 18:50:20|203869.5|203819.5|203877.4|203827.4|203877.7|203827.7|203869.5|203819.5|15
1734634230000|2024-12-19 18:50:30|203875.5|203825.5|203865.9|203815.9|203875.5|203825.5|203865.4|203815.4|20
1734634240000|2024-12-19 18:50:40|203865.5|203815.5|203859|203809|203865.5|203815.5|203859|203809|13
1734634250000|2024-12-19 18:50:50|203858.7|203808.7|203869.3|203819.3|203870.8|203820.8|203858.6|203808.6|15
1734634260000|2024-12-19 18:51:00|203869.2|203819.2|203870.1|203820.1|203870.7|203820.7|203861.9|203811.9|14
1734634270000|2024-12-19 18:51:10|203872|203822|203872.9|203822.9|203874.5|203824.5|203872|203822|4
1734634280000|2024-12-19 18:51:20|203873.4|203823.4|203870.3|203820.3|203873.4|203823.4|203870.3|203820.3|7
1734634290000|2024-12-19 18:51:30|203871.6|203821.6|203874|203824|203874.9|203824.9|203870.6|203820.6|15
1734634300000|2024-12-19 18:51:40|203875.1|203825.1|203873.8|203823.8|203876.4|203826.4|203873.8|203823.8|6
1734634310000|2024-12-19 18:51:50|203873.6|203823.6|203853.9|203803.9|203873.6|203823.6|203853.7|203803.7|19
1734634320000|2024-12-19 18:52:00|203853.8|203803.8|203854.6|203804.6|203861.3|203811.3|203853.8|203803.8|19
1734634330000|2024-12-19 18:52:10|203854.4|203804.4|203856.8|203806.8|203856.8|203806.8|203854.1|203804.1|9
1734634340000|2024-12-19 18:52:20|203856.9|203806.9|203860.8|203810.8|203860.8|203810.8|203856.9|203806.9|14
1734634350000|2024-12-19 18:52:30|203865.2|203815.2|203860.7|203810.7|203866.9|203816.9|203860.7|203810.7|15
1734634360000|2024-12-19 18:52:40|203860.6|203810.6|203843.8|203793.8|203860.6|203810.6|203840.2|203790.2|21
1734634370000|2024-12-19 18:52:50|203844|203794|203839|203789|203850.1|203800.1|203837.3|203787.3|15
1734634380000|2024-12-19 18:53:00|203838.9|203788.9|203841.7|203791.7|203842.9|203792.9|203835.4|203785.4|9
1734634390000|2024-12-19 18:53:10|203840.6|203790.6|203836.4|203786.4|203840.6|203790.6|203836.4|203786.4|3
1734634400000|2024-12-19 18:53:20|203837.3|203787.3|203837.2|203787.2|203837.3|203787.3|203834.9|203784.9|4
1734634410000|2024-12-19 18:53:30|203837|203787|203836.9|203786.9|203837|203787|203836|203786|3
1734634420000|2024-12-19 18:53:40|203833.3|203783.3|203805|203755|203833.3|203783.3|203782.5|203732.5|27
1734634430000|2024-12-19 18:53:50|203805.5|203755.5|203805.5|203755.5|203810.4|203760.4|203805.5|203755.5|18
1734634440000|2024-12-19 18:54:00|203805.1|203755.1|203828.3|203778.3|203831|203781|203805|203755|18
1734634450000|2024-12-19 18:54:10|203823.8|203773.8|203821|203771|203825.5|203775.5|203820.4|203770.4|12
1734634460000|2024-12-19 18:54:20|203821.3|203771.3|203820.6|203770.6|203821.6|203771.6|203819.9|203769.9|11
1734634470000|2024-12-19 18:54:30|203820.5|203770.5|203839|203789|203846.5|203796.5|203818.8|203768.8|13
1734634480000|2024-12-19 18:54:40|203841.6|203791.6|203844.3|203794.3|203845.5|203795.5|203840.8|203790.8|19
1734634490000|2024-12-19 18:54:50|203845|203795|203856.4|203806.4|203867.7|203817.7|203843.3|203793.3|15
1734634500000|2024-12-19 18:55:00|203876.6|203786.6|203871.9|203781.9|203876.6|203786.6|203871.9|203781.9|8
1734634510000|2024-12-19 18:55:10|203872.4|203782.4|203874.7|203784.7|203874.9|203784.9|203872.4|203782.4|6
1734634520000|2024-12-19 18:55:20|203873.1|203783.1|203867.4|203777.4|203873.1|203783.1|203864.6|203774.6|8
1734634530000|2024-12-19 18:55:30|203869.4|203779.4|203879.2|203789.2|203880.5|203790.5|203869.4|203779.4|8
1734634540000|2024-12-19 18:55:40|203878.8|203788.8|203880|203790|203880.9|203790.9|203867.7|203777.7|12
1734634550000|2024-12-19 18:55:50|203877.7|203787.7|203874.5|203784.5|203877.7|203787.7|203874.5|203784.5|2
1734634560000|2024-12-19 18:56:00|203873.5|203783.5|203868.6|203778.6|203873.9|203783.9|203855|203765|8
1734634570000|2024-12-19 18:56:10|203868.4|203778.4|203871.2|203781.2|203871.2|203781.2|203868.1|203778.1|22
1734634580000|2024-12-19 18:56:20|203870.2|203780.2|203868.8|203778.8|203871.5|203781.5|203866.9|203776.9|16
1734634590000|2024-12-19 18:56:30|203868.4|203778.4|203879.4|203789.4|203879.9|203789.9|203836.6|203761.5|15
1734634600000|2024-12-19 18:56:40|203878.4|203788.4|203876.1|203786.1|203878.4|203788.4|203872.3|203782.3|12
1734634610000|2024-12-19 18:56:50|203877.8|203787.8|203847.7|203757.7|203877.9|203787.9|203846.4|203756.4|26
1734634620000|2024-12-19 18:57:00|203849.3|203759.3|203843.8|203753.8|203851.6|203761.6|203842.5|203752.5|28
1734634630000|2024-12-19 18:57:10|203844.1|203754.1|203845|203755|203845.3|203755.3|203843.8|203753.8|6
1734634640000|2024-12-19 18:57:20|203845.3|203755.3|203816.5|203726.5|203845.3|203775.4|203785.3|203724.1|32
1734634650000|2024-12-19 18:57:30|203815.9|203725.9|203823.4|203733.4|203835.7|203745.7|203815.9|203725.9|27
1734634660000|2024-12-19 18:57:40|203822.3|203732.3|203794.9|203744.9|203823.5|203744.9|203792.2|203723.3|26
1734634670000|2024-12-19 18:57:50|203795.6|203745.6|203794.7|203744.7|203797.7|203747.7|203793.1|203743.1|19
1734634680000|2024-12-19 18:58:00|203788.9|203738.9|203829.8|203739.8|203829.8|203758.5|203787.2|203736.5|21
1734634690000|2024-12-19 18:58:10|203828.8|203738.8|203844.8|203794.8|203853.4|203803.4|203827.8|203737.8|24
1734634700000|2024-12-19 18:58:20|203846.5|203796.5|203850.7|203800.7|203855.8|203805.8|203846.5|203796.5|19
1734634710000|2024-12-19 18:58:30|203852|203802|203916.2|203826.2|203916.2|203835.4|203851.9|203763.7|29
1734634720000|2024-12-19 18:58:40|203916.3|203826.3|203958.6|203868.6|203958.6|203868.6|203914.5|203824.5|13
1734634730000|2024-12-19 18:58:50|203959.9|203869.9|203901.4|203811.4|203959.9|203869.9|203893.2|203803.2|17
1734634740000|2024-12-19 18:59:00|203906.4|203816.4|203930.9|203840.9|203935.2|203845.2|203904.7|203814.7|22
1734634750000|2024-12-19 18:59:10|203935|203845|203965.2|203875.2|203971.4|203881.4|203928.5|203838.5|20
1734634760000|2024-12-19 18:59:20|203962.3|203872.3|203963.2|203873.2|203963.2|203873.2|203950.7|203860.7|22
1734634770000|2024-12-19 18:59:30|203963.5|203873.5|203993.8|203903.8|203994.5|203904.5|203961.7|203871.7|16
1734634780000|2024-12-19 18:59:40|203990.1|203900.1|203957.5|203867.5|203998.1|203908.1|203957.5|203867.5|20
1734634790000|2024-12-19 18:59:50|203962.9|203872.9|204144|203834|204144|203872.9|203962.9|203786.5|33
1734634800000|2024-12-19 19:00:00|204134.5|203824.5|203371.7|203061.7|204135|203825|203340.2|203030.2|29
1734634810000|2024-12-19 19:00:10|203371.6|203061.6|203451.7|203158.6|203465.2|203202.6|203371.6|203061.6|37
1734634820000|2024-12-19 19:00:20|203451.5|203158.4|203269.9|203009.8|203463.6|203198.5|203269.9|202986.4|37
1734634830000|2024-12-19 19:00:30|203278.9|203000.2|203296.9|203124.9|203334.4|203130|203268.1|202998.8|34
1734634840000|2024-12-19 19:00:40|203301|203131|203479.8|203307.5|203482.8|203319.2|203287.4|203125.3|23
1734634850000|2024-12-19 19:00:50|203479.3|203308|203295.7|203205.7|203479.3|203353.2|203295.7|203205.7|35
1734634860000|2024-12-19 19:01:00|203293.1|203203.1|203333.4|203243.4|203351.3|203261.3|203289.4|203199.4|30
1734634870000|2024-12-19 19:01:10|203333.2|203243.2|203307.5|203217.5|203344.4|203254.4|203291|203201|34
1734634880000|2024-12-19 19:01:20|203299.5|203209.5|203355.5|203265.5|203360.6|203270.6|203299.5|203209.5|29
1734634890000|2024-12-19 19:01:30|203353.8|203263.8|203337.9|203247.9|203353.8|203263.8|203328.9|203238.9|26
1734634900000|2024-12-19 19:01:40|203328.1|203238.1|203322.2|203232.2|203346.1|203256.1|203322.2|203232.2|21
1734634910000|2024-12-19 19:01:50|203325.2|203235.2|203322.2|203232.2|203332.1|203242.1|203296.9|203206.9|23
1734634920000|2024-12-19 19:02:00|203327|203237|203308.3|203218.3|203327|203237|203308.1|203218.1|15
1734634930000|2024-12-19 19:02:10|203308.2|203218.2|203282.9|203192.9|203309.3|203219.3|203282.8|203192.8|17
1734634940000|2024-12-19 19:02:20|203282.7|203192.7|203283.2|203193.2|203283.9|203193.9|203282.1|203192.1|17
1734634950000|2024-12-19 19:02:30|203283.3|203193.3|203191|203101|203283.4|203193.4|203189.2|203099.2|26
1734634960000|2024-12-19 19:02:40|203190.6|203100.6|203064.7|202974.7|203191.3|203101.3|203063.5|202973.5|16
1734634970000|2024-12-19 19:02:50|203064.5|202974.5|203138.2|203048.2|203142.7|203052.7|203056.6|202966.6|27
1734634980000|2024-12-19 19:03:00|203142.9|203052.9|203149.5|203059.5|203183.1|203121.4|203122.4|203048.7|32
1734634990000|2024-12-19 19:03:10|203149.7|203059.7|203308.9|203218.9|203308.9|203218.9|203149.7|203059.7|26
1734635000000|2024-12-19 19:03:20|203306.9|203216.9|203399.7|203309.7|203402.1|203312.1|203305.1|203215.1|22
1734635010000|2024-12-19 19:03:30|203395.1|203305.1|203398.6|203308.6|203398.6|203308.6|203380.3|203290.3|16
1734635020000|2024-12-19 19:03:40|203396.5|203306.5|203404|203314|203430.5|203340.5|203391.7|203301.7|23
1734635030000|2024-12-19 19:03:50|203406.9|203316.9|203404.8|203314.8|203412.6|203322.6|203404.8|203314.8|11
1734635040000|2024-12-19 19:04:00|203402.3|203312.3|203409.9|203319.9|203435.7|203345.7|203401.9|203311.9|26
1734635050000|2024-12-19 19:04:10|203409.2|203319.2|203486.1|203396.1|203495.2|203405.2|203408.5|203318.5|29
1734635060000|2024-12-19 19:04:20|203470.8|203380.8|203401.7|203311.7|203470.8|203380.8|203401.7|203311.7|30
1734635070000|2024-12-19 19:04:30|203407.3|203317.3|203418.3|203328.3|203424.5|203334.5|203407.3|203317.3|22
1734635080000|2024-12-19 19:04:40|203416.7|203326.7|203416.8|203326.8|203421.5|203331.5|203416.3|203326.3|15
1734635090000|2024-12-19 19:04:50|203416.6|203326.6|203417.6|203327.6|203420.9|203330.9|203414.7|203324.7|9
1734635100000|2024-12-19 19:05:00|203415.8|203325.8|203496.5|203406.5|203496.5|203406.5|203415.8|203325.8|22
1734635110000|2024-12-19 19:05:10|203496.2|203406.2|203472.2|203382.2|203496.4|203422.8|203454.2|203364.3|31
1734635120000|2024-12-19 19:05:20|203473.9|203383.9|203463.1|203373.1|203476|203397.8|203447.8|203365.4|22
1734635130000|2024-12-19 19:05:30|203463.2|203373.2|203506.4|203416.4|203511.3|203421.3|203458.6|203368.6|18
1734635140000|2024-12-19 19:05:40|203506.3|203416.3|203502.4|203452.4|203506.4|203452.4|203490.2|203400.2|20
1734635150000|2024-12-19 19:05:50|203502.3|203452.3|203490.1|203400.1|203512.4|203452.3|203487.5|203397.5|16
1734635160000|2024-12-19 19:06:00|203488.6|203398.6|203418.1|203328.1|203491|203401|203414.5|203324.5|32
1734635170000|2024-12-19 19:06:10|203417.9|203327.9|203393.8|203343.8|203427.8|203347.3|203393.8|203317|21
1734635180000|2024-12-19 19:06:20|203394.6|203344.6|203397.3|203347.3|203398.5|203348.5|203387.8|203337.8|20
1734635190000|2024-12-19 19:06:30|203398.4|203348.4|203377.8|203327.8|203406.4|203356.4|203377.8|203327.8|18
1734635200000|2024-12-19 19:06:40|203379.4|203329.4|203452.8|203362.8|203470.7|203414.1|203377.7|203327.7|36
1734635210000|2024-12-19 19:06:50|203452.5|203362.5|203403.4|203313.4|203454.7|203364.7|203403.4|203313.4|30
1734635220000|2024-12-19 19:07:00|203406.6|203316.6|203377.2|203327.2|203408.2|203332.1|203374.2|203307.5|26
1734635230000|2024-12-19 19:07:10|203376.6|203326.6|203369.8|203319.8|203386.3|203336.3|203364.9|203314.9|28
1734635240000|2024-12-19 19:07:20|203383.5|203333.5|203357.7|203307.7|203384|203334|203357.7|203307.7|20
1734635250000|2024-12-19 19:07:30|203359|203309|203366.3|203316.3|203366.3|203316.3|203357.2|203307.2|14
1734635260000|2024-12-19 19:07:40|203364.7|203314.7|203320.1|203270.1|203364.7|203314.7|203310.9|203260.9|19
1734635270000|2024-12-19 19:07:50|203332.4|203242.4|203345.3|203255.3|203366.1|203293.6|203327|203237|25
1734635280000|2024-12-19 19:08:00|203343.7|203253.7|203325.5|203235.5|203363.4|203310|203325.5|203235.5|28
1734635290000|2024-12-19 19:08:10|203323.7|203233.7|203323.8|203233.8|203327|203237|203322.6|203232.6|15
1734635300000|2024-12-19 19:08:20|203324.3|203234.3|203287.1|203237.1|203324.3|203237.1|203284.1|203231.4|13
1734635310000|2024-12-19 19:08:30|203288.7|203238.7|203356.1|203306.1|203361.3|203311.3|203288.7|203238.7|17
1734635320000|2024-12-19 19:08:40|203356.6|203306.6|203366.6|203316.6|203366.6|203316.6|203356.6|203306.6|9
1734635330000|2024-12-19 19:08:50|203362.9|203312.9|203382.2|203332.2|203385.7|203335.7|203362.2|203312.2|19
1734635340000|2024-12-19 19:09:00|203378.1|203328.1|203374.7|203324.7|203384.6|203334.6|203373.7|203323.7|27
1734635350000|2024-12-19 19:09:10|203376.4|203326.4|203409.3|203319.3|203409.3|203331.8|203374.5|203317.1|20
1734635360000|2024-12-19 19:09:20|203415.4|203325.4|203416.6|203326.6|203421|203331|203413.3|203323.3|20
1734635370000|2024-12-19 19:09:30|203416.5|203326.5|203334|203284|203420.3|203330.3|203330.1|203280.1|16
1734635380000|2024-12-19 19:09:40|203331.6|203281.6|203313.5|203263.5|203337.4|203287.4|203313.5|203263.5|23
1734635390000|2024-12-19 19:09:50|203305.7|203255.7|203254.3|203164.3|203311.5|203261.5|203246.4|203164.3|32
1734635400000|2024-12-19 19:10:00|203254.6|203164.6|203241.5|203151.5|203254.6|203164.6|203236.9|203146.9|29
1734635410000|2024-12-19 19:10:10|203245.3|203155.3|203143.7|203053.7|203249.9|203159.9|203143.7|203053.7|28
1734635420000|2024-12-19 19:10:20|203123.2|203033.2|203103.6|203013.6|203142|203052|203102.3|203012.3|28
1734635430000|2024-12-19 19:10:30|203103.4|203013.4|203109.1|203019.1|203113.1|203023.1|203103.4|203013.4|13
1734635440000|2024-12-19 19:10:40|203118.9|203028.9|203148.4|203058.4|203153|203063|203118.9|203028.9|21
1734635450000|2024-12-19 19:10:50|203148.8|203058.8|203194.5|203104.5|203194.5|203104.5|203148.8|203058.8|23
1734635460000|2024-12-19 19:11:00|203194.7|203104.7|203181.5|203091.5|203194.7|203104.7|203162|203072|24
1734635470000|2024-12-19 19:11:10|203181.6|203091.6|203117|203027|203183.9|203093.9|203115.7|203025.7|17
1734635480000|2024-12-19 19:11:20|203116.5|203026.5|203232.8|203142.8|203232.8|203142.8|203112.3|203022.3|34
1734635490000|2024-12-19 19:11:30|203231.1|203141.1|203174.9|203084.9|203239.9|203149.9|203172.6|203082.6|28
1734635500000|2024-12-19 19:11:40|203176.6|203086.6|203189.6|203099.6|203204.2|203114.2|203164.2|203074.2|29
1734635510000|2024-12-19 19:11:50|203184.9|203094.9|203190.3|203100.3|203190.7|203100.7|203184.9|203094.9|15
1734635520000|2024-12-19 19:12:00|203191|203101|203253.8|203163.8|203263.6|203173.6|203189.2|203101|32
1734635530000|2024-12-19 19:12:10|203253.9|203163.9|203248.3|203158.3|203257.3|203167.3|203248.2|203158.2|15
1734635540000|2024-12-19 19:12:20|203249.1|203159.1|203244.6|203154.6|203253.9|203163.9|203244|203154|28
1734635550000|2024-12-19 19:12:30|203244.5|203154.5|203294.3|203204.3|203294.3|203204.3|203244.2|203154.2|23
1734635560000|2024-12-19 19:12:40|203290.2|203200.2|203273.7|203183.7|203290.2|203200.2|203273.7|203183.7|21
1734635570000|2024-12-19 19:12:50|203273.3|203183.3|203242.4|203152.4|203273.3|203183.3|203240.7|203150.7|20
1734635580000|2024-12-19 19:13:00|203240.8|203150.8|203238.8|203148.8|203240.8|203150.8|203224.6|203134.6|22
1734635590000|2024-12-19 19:13:10|203239|203149|203238.9|203148.9|203240|203150|203236.1|203146.1|18
1734635600000|2024-12-19 19:13:20|203239.9|203149.9|203241.4|203151.4|203248.7|203158.7|203239.1|203149.1|23
1734635610000|2024-12-19 19:13:30|203242.9|203152.9|203238.8|203148.8|203247.4|203157.4|203236.8|203146.8|26
1734635620000|2024-12-19 19:13:40|203247.8|203157.8|203245.8|203155.8|203247.8|203157.8|203243|203153|21
1734635630000|2024-12-19 19:13:50|203242.7|203152.7|203239.4|203149.4|203242.7|203152.7|203203|203113|20
1734635640000|2024-12-19 19:14:00|203223.7|203133.7|203228.8|203138.8|203236.4|203146.4|203223.7|203133.7|26
1734635650000|2024-12-19 19:14:10|203230.2|203140.2|203240|203150|203240|203150|203223.6|203133.6|19
1734635660000|2024-12-19 19:14:20|203241|203151|203239.6|203149.6|203247.2|203157.2|203238.4|203148.4|18
1734635670000|2024-12-19 19:14:30|203239.8|203149.8|203288.7|203198.7|203295.8|203223.7|203239.8|203149.8|25
1734635680000|2024-12-19 19:14:40|203288.6|203198.6|203306.7|203216.7|203309.3|203219.3|203286.5|203196.5|17
1734635690000|2024-12-19 19:14:50|203306.6|203216.6|203310.7|203220.7|203314.8|203224.8|203298|203208|17
1734635700000|2024-12-19 19:15:00|203312.1|203222.1|203305.8|203215.8|203313.7|203223.7|203305|203215|18
1734635710000|2024-12-19 19:15:10|203305.7|203215.7|203300.7|203210.7|203310.7|203220.7|203298.1|203208.1|20
1734635720000|2024-12-19 19:15:20|203300.8|203210.8|203254.4|203164.4|203301.1|203211.1|203219.5|203152.1|24
1734635730000|2024-12-19 19:15:30|203254.6|203164.6|203232.7|203182.7|203274.2|203195.1|203231.2|203150.3|28
1734635740000|2024-12-19 19:15:40|203231.4|203181.4|203267.6|203177.6|203268.6|203186.6|203231.4|203177.4|19
1734635750000|2024-12-19 19:15:50|203268.4|203178.4|203272.9|203182.9|203282.2|203192.2|203265.2|203175.2|19
1734635760000|2024-12-19 19:16:00|203274.1|203184.1|203275.2|203185.2|203289.2|203199.2|203274.1|203184.1|20
1734635770000|2024-12-19 19:16:10|203274.5|203184.5|203281.9|203191.9|203283.8|203193.8|203274.5|203184.5|17
1734635780000|2024-12-19 19:16:20|203280.2|203190.2|203314.8|203224.8|203322.6|203232.6|203280|203190|19
1734635790000|2024-12-19 19:16:30|203314.5|203224.5|203315.6|203225.6|203327.6|203237.6|203307.9|203217.9|24
1734635800000|2024-12-19 19:16:40|203315.8|203225.8|203313.8|203223.8|203324.3|203234.3|203301.8|203211.8|28
1734635810000|2024-12-19 19:16:50|203313.9|203223.9|203307.5|203217.5|203313.9|203239.7|203289.2|203210.5|30
1734635820000|2024-12-19 19:17:00|203305.8|203215.8|203286.5|203196.5|203316.3|203226.3|203274.8|203184.8|26
1734635830000|2024-12-19 19:17:10|203286.4|203196.4|203231.8|203141.8|203286.5|203196.5|203230.3|203140.3|26
1734635840000|2024-12-19 19:17:20|203230.6|203140.6|203245.1|203155.1|203265.6|203175.6|203224.3|203134.3|32
1734635850000|2024-12-19 19:17:30|203238.5|203148.5|203274.9|203184.9|203276|203186|203223.8|203133.8|24
1734635860000|2024-12-19 19:17:40|203271.2|203181.2|203271.7|203181.7|203276.5|203186.5|203270.9|203180.9|22
1734635870000|2024-12-19 19:17:50|203274.8|203184.8|203274.3|203184.3|203276.7|203186.7|203271.8|203181.8|15
1734635880000|2024-12-19 19:18:00|203273.1|203183.1|203262.3|203172.3|203277.9|203187.9|203261|203171|21
1734635890000|2024-12-19 19:18:10|203261.9|203171.9|203275.8|203185.8|203277.1|203187.1|203261.9|203171.9|26
1734635900000|2024-12-19 19:18:20|203282.5|203192.5|203281.7|203191.7|203282.8|203192.8|203280.1|203190.1|16
1734635910000|2024-12-19 19:18:30|203281.5|203191.5|203273.5|203223.5|203300|203224.8|203273.5|203184.2|23
1734635920000|2024-12-19 19:18:40|203273.4|203223.4|203266.3|203216.3|203273.4|203223.4|203264.1|203214.1|20
1734635930000|2024-12-19 19:18:50|203265.8|203215.8|203350.4|203300.4|203350.4|203300.4|203264.3|203214.3|14
1734635940000|2024-12-19 19:19:00|203374.4|203284.4|203343.7|203253.7|203374.4|203284.4|203343.4|203253.4|31
1734635950000|2024-12-19 19:19:10|203342.4|203252.4|203366.7|203276.7|203369.4|203279.4|203335.5|203245.5|36
1734635960000|2024-12-19 19:19:20|203365.9|203275.9|203361|203271|203369.3|203279.3|203360|203270|24
1734635970000|2024-12-19 19:19:30|203362.9|203272.9|203362.6|203272.6|203366.6|203276.6|203359|203269|20
1734635980000|2024-12-19 19:19:40|203361.7|203271.7|203343.6|203253.6|203362|203272|203343.6|203253.6|19
1734635990000|2024-12-19 19:19:50|203336.6|203246.6|203339.4|203249.4|203339.7|203249.7|203336.6|203246.6|8
1734636000000|2024-12-19 19:20:00|203349.1|203259.1|203372.8|203282.8|203373.9|203283.9|203347.4|203257.4|27
1734636010000|2024-12-19 19:20:10|203372.7|203282.7|203347|203297|203372.7|203313.4|203347|203274.1|28
1734636020000|2024-12-19 19:20:20|203346.5|203296.5|203330.8|203280.8|203360.6|203297.5|203330.8|203269.2|20
1734636030000|2024-12-19 19:20:30|203333.3|203283.3|203332.3|203282.3|203333.8|203283.8|203332.3|203282.3|8
1734636040000|2024-12-19 19:20:40|203333.1|203283.1|203332.3|203282.3|203333.1|203283.1|203332.1|203282.1|5
1734636050000|2024-12-19 19:20:50|203333.1|203283.1|203339.5|203249.5|203347.1|203283.1|203332.3|203249.4|7
1734636060000|2024-12-19 19:21:00|203340.3|203250.3|203344.3|203254.3|203346.8|203256.8|203340.3|203250.3|10
1734636070000|2024-12-19 19:21:10|203343.7|203253.7|203343.4|203253.4|203344.4|203254.4|203340.5|203250.5|12
1734636080000|2024-12-19 19:21:20|203341.7|203251.7|203264.8|203214.8|203341.7|203251.7|203257.9|203207.9|17
1734636090000|2024-12-19 19:21:30|203264.9|203214.9|203233.4|203183.4|203265.8|203215.8|203233.4|203183.4|29
1734636100000|2024-12-19 19:21:40|203233.9|203183.9|203254.8|203204.8|203258.9|203208.9|203233.9|203183.9|16
1734636110000|2024-12-19 19:21:50|203254.5|203204.5|203255.1|203205.1|203256.4|203206.4|203254|203204|22
1734636120000|2024-12-19 19:22:00|203255|203205|203255.2|203205.2|203257.1|203207.1|203254.7|203204.7|22
1734636130000|2024-12-19 19:22:10|203256.7|203206.7|203265.3|203215.3|203289.6|203239.6|203253.9|203203.9|24
1734636140000|2024-12-19 19:22:20|203264.6|203214.6|203308|203258|203308|203258|203253.8|203203.8|33
1734636150000|2024-12-19 19:22:30|203303.7|203253.7|203326|203276|203326|203276|203303.7|203253.7|17
1734636160000|2024-12-19 19:22:40|203325.5|203275.5|203311.8|203261.8|203325.9|203275.9|203311.8|203261.8|21
1734636170000|2024-12-19 19:22:50|203315.1|203265.1|203326.6|203276.6|203326.6|203276.6|203314.9|203264.9|19
1734636180000|2024-12-19 19:23:00|203326.7|203276.7|203330.1|203240.1|203330.6|203276.7|203315.6|203240.1|22
1734636190000|2024-12-19 19:23:10|203330.2|203240.2|203340.6|203250.6|203343.9|203253.9|203323|203233|24
1734636200000|2024-12-19 19:23:20|203343.7|203253.7|203322.7|203272.7|203343.7|203273.8|203319.1|203250.8|27
1734636210000|2024-12-19 19:23:30|203323.1|203273.1|203317.2|203267.2|203324.5|203274.5|203314.5|203264.5|14
1734636220000|2024-12-19 19:23:40|203317.1|203267.1|203302.1|203252.1|203317.4|203267.4|203297.9|203247.9|9
1734636230000|2024-12-19 19:23:50|203302|203252|203295.4|203245.4|203302|203252|203285.3|203235.3|18
1734636240000|2024-12-19 19:24:00|203295.2|203245.2|203293.8|203203.8|203295.2|203245.2|203269.4|203197.7|21
1734636250000|2024-12-19 19:24:10|203292.5|203202.5|203265.8|203215.8|203292.5|203218.8|203264.9|203193.5|26
1734636260000|2024-12-19 19:24:20|203263.6|203213.6|203261.8|203211.8|203265.8|203215.8|203261.8|203211.8|22
1734636270000|2024-12-19 19:24:30|203263.9|203213.9|203284.6|203194.6|203286.3|203217.6|203261.5|203194.6|18
1734636280000|2024-12-19 19:24:40|203285.9|203195.9|203284.5|203194.5|203287.1|203197.1|203281.6|203191.6|5
1734636290000|2024-12-19 19:24:50|203285.7|203195.7|203284.7|203194.7|203301.3|203211.3|203284.4|203194.4|11
1734636300000|2024-12-19 19:25:00|203285.3|203195.3|203285.8|203195.8|203292.4|203202.4|203285.3|203195.3|6
1734636310000|2024-12-19 19:25:10|203286.8|203196.8|203210.5|203160.5|203286.8|203196.8|203210.5|203160.5|20
1734636320000|2024-12-19 19:25:20|203213.9|203163.9|203202.7|203152.7|203227.2|203177.2|203200.2|203150.2|30
1734636330000|2024-12-19 19:25:30|203204.1|203154.1|203189.9|203139.9|203206|203156|203189|203139|19
1734636340000|2024-12-19 19:25:40|203189.4|203139.4|203195.1|203145.1|203199.6|203149.6|203189.2|203139.2|14
1734636350000|2024-12-19 19:25:50|203196.1|203146.1|203189.4|203139.4|203196.1|203146.1|203183.1|203133.1|16
1734636360000|2024-12-19 19:26:00|203189.2|203139.2|203191.1|203141.1|203191.1|203141.1|203185.8|203135.8|12
1734636370000|2024-12-19 19:26:10|203192.4|203142.4|203198.8|203148.8|203204.6|203154.6|203192.4|203142.4|22
1734636380000|2024-12-19 19:26:20|203197.6|203147.6|203201.9|203151.9|203202.3|203152.3|203197.4|203147.4|19
1734636390000|2024-12-19 19:26:30|203202.5|203152.5|203202.7|203152.7|203203.8|203153.8|203202.5|203152.5|9
1734636400000|2024-12-19 19:26:40|203202.2|203152.2|203202|203152|203202.3|203152.3|203201.8|203151.8|4
1734636410000|2024-12-19 19:26:50|203202.1|203152.1|203201|203151|203202.2|203152.2|203191.1|203141.1|12
1734636420000|2024-12-19 19:27:00|203201.2|203151.2|203202.9|203152.9|203203.7|203153.7|203169|203119|12
1734636430000|2024-12-19 19:27:10|203202.8|203152.8|203255.7|203205.7|203258.3|203208.3|203202.8|203152.8|24
1734636440000|2024-12-19 19:27:20|203256.8|203206.8|203257.1|203207.1|203257.4|203207.4|203256.8|203206.8|11
1734636450000|2024-12-19 19:27:30|203257.2|203207.2|203256.7|203206.7|203257.2|203207.2|203256.6|203206.6|12
1734636460000|2024-12-19 19:27:40|203256.8|203206.8|203256.1|203206.1|203257.2|203207.2|203256.1|203206.1|5
1734636470000|2024-12-19 19:27:50|203257.1|203207.1|203256.5|203206.5|203257.7|203207.7|203256.2|203206.2|10
1734636480000|2024-12-19 19:28:00|203256.2|203206.2|203269.3|203219.3|203301.9|203251.9|203256.2|203206.2|34
1734636490000|2024-12-19 19:28:10|203269.5|203219.5|203286.1|203236.1|203286.1|203236.1|203269.5|203219.5|32
1734636500000|2024-12-19 19:28:20|203289.4|203239.4|203295.6|203245.6|203299.4|203249.4|203285|203235|21
1734636510000|2024-12-19 19:28:30|203299|203249|203348.9|203258.9|203351.8|203279.1|203293.5|203243.5|22
1734636520000|2024-12-19 19:28:40|203348.8|203258.8|203330.1|203280.1|203352.8|203294.8|203326.1|203258.8|18
1734636530000|2024-12-19 19:28:50|203326.3|203276.3|203330.2|203280.2|203330.8|203280.8|203326.3|203276.3|7
1734636540000|2024-12-19 19:29:00|203328.8|203278.8|203352.5|203262.5|203357|203278.8|203328.1|203252.4|19
1734636550000|2024-12-19 19:29:10|203361.7|203271.7|203355.9|203265.9|203365.4|203294.6|203335.9|203265.5|20
1734636560000|2024-12-19 19:29:20|203355.5|203265.5|203354.6|203264.6|203359.3|203285.9|203334.8|203264.2|14
1734636570000|2024-12-19 19:29:30|203353.9|203263.9|203353.9|203263.9|203354.6|203264.6|203353.9|203263.9|9
1734636580000|2024-12-19 19:29:40|203353.7|203263.7|203353.4|203263.4|203353.9|203263.9|203353.4|203263.4|6
1734636590000|2024-12-19 19:29:50|203353.6|203263.6|203352.5|203262.5|203353.7|203263.7|203350.9|203260.9|10
1734636600000|2024-12-19 19:30:00|203353.2|203263.2|203334.7|203244.7|203354.3|203264.3|203331.1|203241.1|17
1734636610000|2024-12-19 19:30:10|203335.2|203245.2|203352|203302|203372.3|203312.3|203335.2|203245.2|26
1734636620000|2024-12-19 19:30:20|203351.9|203301.9|203351.4|203301.4|203353.1|203303.1|203350.8|203300.8|23
1734636630000|2024-12-19 19:30:30|203351.6|203301.6|203349|203299|203351.6|203301.6|203348.4|203298.4|13
1734636640000|2024-12-19 19:30:40|203349.9|203299.9|203349.9|203299.9|203352.4|203302.4|203349.4|203299.4|15
1734636650000|2024-12-19 19:30:50|203349.3|203299.3|203347.7|203297.7|203349.3|203299.3|203347.4|203297.4|4
1734636660000|2024-12-19 19:31:00|203347.8|203297.8|203347.8|203297.8|203347.8|203297.8|203347.4|203297.4|5
1734636670000|2024-12-19 19:31:10|203347.6|203297.6|203348.5|203298.5|203349.1|203299.1|203347.1|203297.1|10
1734636680000|2024-12-19 19:31:20|203348.6|203298.6|203355.7|203305.7|203357.8|203307.8|203348.3|203298.3|20
1734636690000|2024-12-19 19:31:30|203354.9|203304.9|203415.9|203325.9|203417.2|203327.2|203354.9|203304.9|23
1734636700000|2024-12-19 19:31:40|203415.8|203325.8|203407.6|203317.6|203415.8|203325.8|203407.6|203317.6|15
1734636710000|2024-12-19 19:31:50|203407.3|203317.3|203363.7|203273.7|203414.8|203324.8|203349|203267.8|26
1734636720000|2024-12-19 19:32:00|203363.9|203273.9|203334.2|203244.2|203363.9|203295.8|203325.8|203239.1|34
1734636730000|2024-12-19 19:32:10|203335.1|203245.1|203297.2|203247.2|203335.1|203259.2|203295.7|203235.3|35
1734636740000|2024-12-19 19:32:20|203303.7|203253.7|203309.3|203259.3|203310.8|203260.8|203298|203248|21
1734636750000|2024-12-19 19:32:30|203307.5|203257.5|203311.3|203261.3|203312.4|203262.4|203300.4|203250.4|23
1734636760000|2024-12-19 19:32:40|203312|203262|203310|203260|203313.5|203263.5|203302.8|203252.8|22
1734636770000|2024-12-19 19:32:50|203297.3|203247.3|203308.5|203258.5|203308.5|203258.5|203295.5|203245.5|22
1734636780000|2024-12-19 19:33:00|203305.7|203255.7|203353.6|203303.6|203359.7|203309.7|203298.4|203248.4|29
1734636790000|2024-12-19 19:33:10|203353.1|203303.1|203318.6|203268.6|203357.8|203307.8|203318.6|203268.6|15
1734636800000|2024-12-19 19:33:20|203318.7|203268.7|203304.3|203254.3|203318.7|203268.7|203296.4|203246.4|19
1734636810000|2024-12-19 19:33:30|203304.4|203254.4|203309.8|203259.8|203309.8|203259.8|203304.4|203254.4|14
1734636820000|2024-12-19 19:33:40|203309.7|203259.7|203309.9|203259.9|203310.1|203260.1|203308.5|203258.5|7
1734636830000|2024-12-19 19:33:50|203309.8|203259.8|203309.2|203259.2|203309.8|203259.8|203308|203258|12
1734636840000|2024-12-19 19:34:00|203309.4|203259.4|203298.4|203248.4|203309.6|203259.6|203294.1|203244.1|18
1734636850000|2024-12-19 19:34:10|203298|203248|203281.4|203231.4|203298|203248|203278.6|203228.6|10
1734636860000|2024-12-19 19:34:20|203284.4|203234.4|203299.7|203249.7|203301.3|203251.3|203281.9|203231.9|10
1734636870000|2024-12-19 19:34:30|203304.3|203254.3|203294.4|203244.4|203304.3|203254.3|203294.4|203244.4|5
1734636880000|2024-12-19 19:34:40|203293.6|203243.6|203293.7|203243.7|203295.5|203245.5|203285.8|203235.8|12
1734636890000|2024-12-19 19:34:50|203294.6|203244.6|203294.9|203244.9|203294.9|203244.9|203294.6|203244.6|3
1734636900000|2024-12-19 19:35:00|203291.4|203241.4|203295.8|203245.8|203295.8|203245.8|203285.9|203235.9|9
1734636910000|2024-12-19 19:35:10|203296.1|203246.1|203363.7|203313.7|203367.3|203317.3|203296.1|203246.1|15
1734636920000|2024-12-19 19:35:20|203364.6|203314.6|203359.6|203309.6|203365.5|203315.5|203359.2|203309.2|13
1734636930000|2024-12-19 19:35:30|203358.5|203308.5|203336.7|203286.7|203358.5|203308.5|203336.3|203286.3|11
1734636940000|2024-12-19 19:35:40|203336.5|203286.5|203371|203321|203373|203323|203335.9|203285.9|15
1734636950000|2024-12-19 19:35:50|203371.3|203321.3|203371.3|203321.3|203371.3|203321.3|203371.3|203321.3|1
1734636960000|2024-12-19 19:36:00|203372|203322|203372.4|203322.4|203372.8|203322.8|203372|203322|3
1734636970000|2024-12-19 19:36:10|203371.9|203321.9|203371.9|203321.9|203371.9|203321.9|203371.9|203321.9|1
1734636980000|2024-12-19 19:36:20|203372.1|203322.1|203372.1|203322.1|203372.1|203322.1|203372.1|203322.1|1
1734636990000|2024-12-19 19:36:30|203371.2|203321.2|203370.6|203320.6|203372.3|203322.3|203367.5|203317.5|8
1734637000000|2024-12-19 19:36:40|203369.2|203319.2|203368.2|203318.2|203371|203321|203367.7|203317.7|18
1734637010000|2024-12-19 19:36:50|203367.9|203317.9|203372.3|203282.3|203385|203317.9|203367.5|203281.4|11
1734637020000|2024-12-19 19:37:00|203369|203279|203369.6|203279.6|203369.6|203279.6|203369|203279|13
1734637030000|2024-12-19 19:37:10|203369.8|203279.8|203365.5|203275.5|203376.6|203286.6|203365.5|203275.5|16
1734637040000|2024-12-19 19:37:20|203365.3|203275.3|203363.5|203273.5|203365.5|203275.5|203363.2|203273.2|17
1734637050000|2024-12-19 19:37:30|203363.4|203273.4|203364.5|203274.5|203364.8|203274.8|203363.2|203273.2|10
1734637060000|2024-12-19 19:37:40|203364.6|203274.6|203377.8|203287.8|203379.7|203289.7|203362.3|203272.3|11
1734637070000|2024-12-19 19:37:50|203376|203286|203375.5|203285.5|203378|203288|203365.5|203275.5|17
1734637080000|2024-12-19 19:38:00|203373.8|203283.8|203368.8|203278.8|203376.9|203286.9|203368.6|203278.6|9
1734637090000|2024-12-19 19:38:10|203368.7|203278.7|203369.7|203279.7|203373.9|203283.9|203368.7|203278.7|12
1734637100000|2024-12-19 19:38:20|203369.8|203279.8|203374.2|203284.2|203374.2|203284.2|203364.8|203274.8|10
1734637110000|2024-12-19 19:38:30|203374.4|203284.4|203367|203277|203374.9|203284.9|203367|203277|18
1734637120000|2024-12-19 19:38:40|203374.5|203284.5|203373.1|203283.1|203375.1|203285.1|203373.1|203283.1|11
1734637130000|2024-12-19 19:38:50|203374.4|203284.4|203366.4|203276.4|203395|203305|203366.4|203276.4|20
1734637140000|2024-12-19 19:39:00|203366.2|203276.2|203358.2|203268.2|203366.2|203276.2|203356.3|203266.3|10
1734637150000|2024-12-19 19:39:10|203356.3|203266.3|203359.9|203269.9|203364.4|203274.4|203353.4|203263.4|7
1734637160000|2024-12-19 19:39:20|203361.9|203271.9|203359.9|203269.9|203361.9|203271.9|203359.9|203269.9|3
1734637170000|2024-12-19 19:39:30|203360.8|203270.8|203364.3|203274.3|203364.3|203274.3|203360.8|203270.8|9
1734637180000|2024-12-19 19:39:40|203364.2|203274.2|203363.7|203273.7|203364.2|203274.2|203363.6|203273.6|12
1734637190000|2024-12-19 19:39:50|203363.6|203273.6|203363.8|203273.8|203363.8|203273.8|203363.6|203273.6|4
1734637200000|2024-12-19 19:40:00|203363.9|203273.9|203363.7|203273.7|203365|203275|203359.7|203269.7|12
1734637210000|2024-12-19 19:40:10|203363.5|203273.5|203363.7|203273.7|203363.7|203273.7|203363.5|203273.5|3
1734637220000|2024-12-19 19:40:20|203359.6|203269.6|203370.8|203280.8|203372.3|203282.3|203359.6|203269.6|11
1734637230000|2024-12-19 19:40:30|203372.3|203282.3|203370.8|203280.8|203372.3|203282.3|203369.3|203279.3|4
1734637240000|2024-12-19 19:40:40|203372.2|203282.2|203369.7|203279.7|203372.2|203282.2|203369.6|203279.6|5
1734637250000|2024-12-19 19:40:50|203369.8|203279.8|203369.8|203279.8|203369.8|203279.8|203369.8|203279.8|1
1734637260000|2024-12-19 19:41:00|203370|203280|203370.7|203280.7|203372|203282|203370|203280|4
1734637270000|2024-12-19 19:41:10|203370.3|203280.3|203367.9|203277.9|203370.3|203280.3|203365.9|203275.9|5
1734637280000|2024-12-19 19:41:20|203368.7|203278.7|203369.5|203279.5|203369.5|203279.5|203368.7|203278.7|3
1734637290000|2024-12-19 19:41:30|203369.6|203279.6|203369.4|203279.4|203370.4|203280.4|203364.8|203274.8|8
1734637300000|2024-12-19 19:41:40|203369.6|203279.6|203379.8|203289.8|203381.3|203291.3|203365.8|203275.8|9
1734637310000|2024-12-19 19:41:50|203380.8|203290.8|203380.5|203290.5|203382.4|203292.4|203378.9|203288.9|6
1734637320000|2024-12-19 19:42:00|203379.9|203289.9|203369.3|203279.3|203379.9|203289.9|203368.7|203278.7|4
1734637330000|2024-12-19 19:42:10|203371.5|203281.5|203372.7|203282.7|203373.5|203283.5|203369.6|203279.6|8
1734637340000|2024-12-19 19:42:20|203373.1|203283.1|203372.8|203282.8|203373.1|203283.1|203372.7|203282.7|3
1734637350000|2024-12-19 19:42:30|203373|203283|203382.3|203292.3|203385.4|203295.4|203373|203283|11
1734637360000|2024-12-19 19:42:40|203382.1|203292.1|203385.5|203295.5|203385.5|203295.5|203382.1|203292.1|8
1734637370000|2024-12-19 19:42:50|203384.7|203294.7|203392|203302|203392|203302|203381.6|203291.6|12
1734637380000|2024-12-19 19:43:00|203391.9|203301.9|203360.3|203310.3|203391.9|203321.6|203358.8|203301.9|8
1734637390000|2024-12-19 19:43:10|203359.1|203309.1|203359.6|203309.6|203359.6|203309.6|203354.4|203304.4|11
1734637400000|2024-12-19 19:43:20|203358.3|203308.3|203356|203306|203359.5|203309.5|203355.5|203305.5|10
1734637410000|2024-12-19 19:43:30|203354.9|203304.9|203348.8|203298.8|203354.9|203304.9|203348.8|203298.8|6
1734637420000|2024-12-19 19:43:40|203347.3|203297.3|203348|203298|203349.1|203299.1|203344.6|203294.6|7
1734637440000|2024-12-19 19:44:00|203349.2|203299.2|203356.4|203306.4|203356.4|203306.4|203349.2|203299.2|8
1734637450000|2024-12-19 19:44:10|203355.2|203305.2|203359.1|203309.1|203359.1|203309.1|203355.2|203305.2|8
1734637460000|2024-12-19 19:44:20|203359.2|203309.2|203359.8|203309.8|203359.8|203309.8|203359.2|203309.2|3
1734637470000|2024-12-19 19:44:30|203360.6|203310.6|203361|203311|203365.4|203315.4|203358.6|203308.6|6
1734637480000|2024-12-19 19:44:40|203357.7|203307.7|203357.7|203307.7|203360.1|203310.1|203356.1|203306.1|15
1734637490000|2024-12-19 19:44:50|203356.4|203306.4|203357.3|203307.3|203357.3|203307.3|203352.3|203302.3|6
1734637500000|2024-12-19 19:45:00|203355.6|203305.6|203355.2|203305.2|203377.3|203308.4|203354|203284.1|18
1734637510000|2024-12-19 19:45:10|203355.1|203305.1|203360.8|203310.8|203360.8|203310.8|203355.1|203305.1|10
1734637520000|2024-12-19 19:45:20|203358.6|203308.6|203364.4|203314.4|203364.4|203314.4|203358.6|203308.6|12
1734637530000|2024-12-19 19:45:30|203363.1|203313.1|203342.8|203292.8|203367.7|203317.7|203338.7|203288.7|16
1734637540000|2024-12-19 19:45:40|203349.1|203299.1|203293|203243|203349.1|203299.1|203293|203243|13
1734637550000|2024-12-19 19:45:50|203294.3|203244.3|203280.6|203230.6|203296|203246|203280.3|203230.3|15
1734637560000|2024-12-19 19:46:00|203271.9|203221.9|203290.5|203240.5|203292.6|203242.6|203271.9|203221.9|19
1734637570000|2024-12-19 19:46:10|203292.6|203242.6|203316.2|203266.2|203323.1|203273.1|203292.6|203242.6|12
1734637580000|2024-12-19 19:46:20|203316.5|203266.5|203316.8|203266.8|203320.7|203270.7|203316.3|203266.3|17
1734637590000|2024-12-19 19:46:30|203317.1|203267.1|203326.1|203276.1|203328.2|203278.2|203316.8|203266.8|14
1734637600000|2024-12-19 19:46:40|203325.1|203275.1|203324.9|203274.9|203327|203277|203324.9|203274.9|9
1734637610000|2024-12-19 19:46:50|203325.3|203275.3|203324|203274|203325.3|203275.3|203323.7|203273.7|7
1734637620000|2024-12-19 19:47:00|203324.9|203274.9|203325.1|203275.1|203329.1|203279.1|203323.8|203273.8|9
1734637630000|2024-12-19 19:47:10|203324.5|203274.5|203324.9|203274.9|203326.4|203276.4|203324.3|203274.3|15
1734637640000|2024-12-19 19:47:20|203326.9|203276.9|203324.7|203274.7|203335|203285|203324.7|203274.7|7
1734637650000|2024-12-19 19:47:30|203324.6|203274.6|203323.7|203273.7|203325.2|203275.2|203323.3|203273.3|7
1734637660000|2024-12-19 19:47:40|203326|203276|203333.1|203283.1|203333.1|203283.1|203324.9|203274.9|15
1734637670000|2024-12-19 19:47:50|203332.7|203282.7|203333.3|203283.3|203333.8|203283.8|203321.5|203271.5|11
1734637680000|2024-12-19 19:48:00|203333.4|203283.4|203281.7|203231.7|203333.4|203283.4|203280.4|203230.4|22
1734637690000|2024-12-19 19:48:10|203282|203232|203283.3|203233.3|203284.1|203234.1|203280.5|203230.5|14
1734637700000|2024-12-19 19:48:20|203286.3|203236.3|203304.2|203254.2|203307.3|203257.3|203286.3|203236.3|19
1734637710000|2024-12-19 19:48:30|203304.5|203254.5|203306|203256|203315.3|203265.3|203304.2|203254.2|28
1734637720000|2024-12-19 19:48:40|203307|203257|203305.9|203255.9|203307.3|203257.3|203304.5|203254.5|33
1734637730000|2024-12-19 19:48:50|203305.5|203255.5|203302.3|203252.3|203307.1|203257.1|203291.9|203241.9|28
1734637740000|2024-12-19 19:49:00|203302|203252|203306.5|203256.5|203307.7|203257.7|203301.5|203251.5|11
1734637750000|2024-12-19 19:49:10|203304.5|203254.5|203309.4|203259.4|203311.6|203261.6|203304.4|203254.4|17
1734637760000|2024-12-19 19:49:20|203307.8|203257.8|203274.7|203224.7|203313.4|203263.4|203267.9|203217.9|22
1734637770000|2024-12-19 19:49:30|203273.3|203223.3|203275.6|203225.6|203275.6|203225.6|203273.3|203223.3|4
1734637780000|2024-12-19 19:49:40|203274.3|203224.3|203237.2|203187.2|203274.3|203224.3|203235.2|203185.2|9
1734637790000|2024-12-19 19:49:50|203237.5|203187.5|203254|203204|203254|203204|203235.4|203185.4|10
1734637800000|2024-12-19 19:50:00|203255.1|203205.1|203255.3|203205.3|203256.6|203206.6|203255.1|203205.1|12
1734637810000|2024-12-19 19:50:10|203255.4|203205.4|203226.1|203176.1|203255.4|203205.4|203225|203175|17
1734637820000|2024-12-19 19:50:20|203218.8|203168.8|203195.7|203145.7|203218.8|203168.8|203193.8|203143.8|22
1734637830000|2024-12-19 19:50:30|203197.9|203147.9|203199.6|203149.6|203199.6|203149.6|203195.8|203145.8|9
1734637840000|2024-12-19 19:50:40|203200.3|203150.3|203125.1|203075.1|203201.7|203151.7|203124.6|203074.6|32
1734637850000|2024-12-19 19:50:50|203128.6|203078.6|203128|203078|203128.6|203078.6|203123.3|203073.3|14
1734637860000|2024-12-19 19:51:00|203125.3|203075.3|203127.7|203077.7|203127.7|203077.7|203123|203073|15
1734637870000|2024-12-19 19:51:10|203128.9|203078.9|203132.4|203082.4|203139.6|203089.6|203127.7|203077.7|26
1734637880000|2024-12-19 19:51:20|203132.5|203082.5|203140|203090|203140.2|203090.2|203132.4|203082.4|25
1734637890000|2024-12-19 19:51:30|203139.8|203089.8|203141.7|203091.7|203141.7|203091.7|203139.6|203089.6|26
1734637900000|2024-12-19 19:51:40|203140.3|203090.3|203141.9|203091.9|203142|203092|203140.3|203090.3|16
1734637910000|2024-12-19 19:51:50|203140.6|203090.6|203142.7|203092.7|203142.9|203092.9|203140.6|203090.6|18
1734637920000|2024-12-19 19:52:00|203136.6|203086.6|203161.2|203111.2|203167|203117|203136.6|203086.6|27
1734637930000|2024-12-19 19:52:10|203161.1|203111.1|203161.5|203111.5|203161.6|203111.6|203153.1|203103.1|16
1734637940000|2024-12-19 19:52:20|203161.3|203111.3|203160.7|203110.7|203161.3|203111.3|203155.9|203105.9|8
1734637950000|2024-12-19 19:52:30|203160.9|203110.9|203179.8|203129.8|203180.7|203130.7|203160.9|203110.9|16
1734637960000|2024-12-19 19:52:40|203179.3|203129.3|203149.1|203099.1|203188.3|203138.3|203123.6|203073.6|12
1734637970000|2024-12-19 19:52:50|203147.9|203097.9|203147.8|203097.8|203147.9|203097.9|203144.1|203094.1|14
1734637980000|2024-12-19 19:53:00|203146.9|203096.9|203147.6|203097.6|203147.8|203097.8|203146.7|203096.7|4
1734637990000|2024-12-19 19:53:10|203146.5|203096.5|203104.4|203054.4|203146.5|203096.5|203098.3|203048.3|7
1734638000000|2024-12-19 19:53:20|203106.5|203056.5|203121.6|203071.6|203129.5|203079.5|203103.4|203053.4|29
1734638010000|2024-12-19 19:53:30|203125.3|203075.3|203129|203079|203129|203079|203121.8|203071.8|24
1734638020000|2024-12-19 19:53:40|203120.9|203070.9|203121|203071|203122.2|203072.2|203117.7|203067.7|21
1734638030000|2024-12-19 19:53:50|203120.9|203070.9|203121.1|203071.1|203121.6|203071.6|203120.9|203070.9|14
1734638040000|2024-12-19 19:54:00|203121|203071|203125.3|203075.3|203135.2|203085.2|203121|203071|30
1734638050000|2024-12-19 19:54:10|203124.9|203074.9|203150.6|203100.6|203158.1|203108.1|203124.9|203074.9|24
1734638060000|2024-12-19 19:54:20|203152.9|203102.9|203156.6|203106.6|203156.6|203106.6|203152.9|203102.9|4
1734638070000|2024-12-19 19:54:30|203155.6|203105.6|203143.6|203093.6|203155.6|203105.6|203140.6|203090.6|15
1734638080000|2024-12-19 19:54:40|203144.6|203094.6|203119.2|203069.2|203144.6|203094.6|203117.7|203067.7|20
1734638090000|2024-12-19 19:54:50|203124.2|203074.2|203122.3|203072.3|203127.4|203077.4|203115.3|203065.3|25
1734638100000|2024-12-19 19:55:00|203102|203052|203069.4|203019.4|203102.8|203052.8|203069.4|203019.4|13
1734638110000|2024-12-19 19:55:10|203069|203019|203066.9|203016.9|203071.1|203021.1|203063.5|203013.5|7
1734638120000|2024-12-19 19:55:20|203065.6|203015.6|203000.1|202950.1|203065.6|203015.6|202994.8|202944.8|22
1734638130000|2024-12-19 19:55:30|202997.1|202947.1|203005.2|202955.2|203005.2|202955.2|202994.7|202944.7|13
1734638140000|2024-12-19 19:55:40|202999.2|202949.2|203004.3|202954.3|203005.4|202955.4|202999.2|202949.2|20
1734638150000|2024-12-19 19:55:50|203004.4|202954.4|203026.8|202976.8|203029.7|202979.7|203004.4|202954.4|20
1734638160000|2024-12-19 19:56:00|203026.9|202976.9|203026.9|202976.9|203026.9|202976.9|203023.4|202973.4|11
1734638170000|2024-12-19 19:56:10|203028.7|202978.7|203031.2|202981.2|203032.8|202982.8|203026.9|202976.9|10
1734638180000|2024-12-19 19:56:20|203032.5|202982.5|203028.4|202978.4|203032.5|202982.5|203022.1|202972.1|15
1734638190000|2024-12-19 19:56:30|203028.8|202978.8|203032.6|202982.6|203033.6|202983.6|203028.8|202978.8|11
1734638200000|2024-12-19 19:56:40|203033.3|202983.3|203032.7|202982.7|203038|202988|203032.7|202982.7|7
1734638210000|2024-12-19 19:56:50|203035.8|202985.8|203032.7|202982.7|203037.3|202987.3|203032.6|202982.6|4
1734638220000|2024-12-19 19:57:00|203031.4|202981.4|203026.7|202976.7|203032.4|202982.4|202994.1|202944.1|26
1734638230000|2024-12-19 19:57:10|203027.6|202977.6|203011.6|202961.6|203031.2|202981.2|202998|202948|26
1734638240000|2024-12-19 19:57:20|203012.3|202962.3|203012.1|202962.1|203014.3|202964.3|203011|202961|14
1734638250000|2024-12-19 19:57:30|203012.3|202962.3|203001.3|202951.3|203017.2|202967.2|203001.3|202951.3|22
1734638260000|2024-12-19 19:57:40|203003|202953|203029.1|202979.1|203032.9|202982.9|202995.4|202945.4|27
1734638270000|2024-12-19 19:57:50|203030.1|202980.1|203006.9|202956.9|203033.5|202983.5|203001.7|202951.7|23
1734638280000|2024-12-19 19:58:00|203004.2|202954.2|203009.1|202959.1|203016.7|202966.7|203002|202952|26
1734638290000|2024-12-19 19:58:10|203009.8|202959.8|203035|202985|203042.7|202992.7|203008.6|202958.6|15
1734638300000|2024-12-19 19:58:20|203037.7|202987.7|203006.6|202956.6|203039.5|202989.5|203005.5|202955.5|14
1734638310000|2024-12-19 19:58:30|203005.9|202955.9|203007.5|202957.5|203017.1|202967.1|203005.4|202955.4|12
1734638320000|2024-12-19 19:58:40|203006.5|202956.5|203002.9|202952.9|203006.5|202956.5|203002.4|202952.4|6
1734638330000|2024-12-19 19:58:50|203000.7|202950.7|202999.9|202949.9|203004.8|202954.8|202994.6|202944.6|13
1734638340000|2024-12-19 19:59:00|202999.1|202949.1|203005.8|202955.8|203009.4|202959.4|202999.1|202949.1|11
1734638350000|2024-12-19 19:59:10|203006.4|202956.4|202998.3|202948.3|203009.1|202959.1|202994.4|202944.4|12
1734638360000|2024-12-19 19:59:20|202999.5|202949.5|203005.5|202955.5|203005.5|202955.5|202998.9|202948.9|6
1734638370000|2024-12-19 19:59:30|203024.7|202974.7|203048.4|202998.4|203050.3|203000.3|203024.7|202974.7|26
1734638380000|2024-12-19 19:59:40|203046.6|202996.6|203032.4|202982.4|203048.8|202998.8|203029|202979|26
1734638390000|2024-12-19 19:59:50|203031|202981|203038.5|202988.5|203039.7|202989.7|203019.7|202969.7|25
1734638400000|2024-12-19 20:00:00|203037.7|202987.7|203031.5|202981.5|203037.7|202987.7|203031.5|202981.5|5
1734638410000|2024-12-19 20:00:10|203039.6|202989.6|203038.1|202988.1|203039.6|202989.6|203038.1|202988.1|3
1734638420000|2024-12-19 20:00:20|203037.4|202987.4|203023.3|202973.3|203037.4|202987.4|203012.5|202962.5|24
1734638430000|2024-12-19 20:00:30|203018.2|202968.2|203008.9|202958.9|203021.2|202971.2|203008.3|202958.3|14
1734638440000|2024-12-19 20:00:40|203006.1|202956.1|203026.6|202976.6|203027.7|202977.7|203002.4|202952.4|25
1734638450000|2024-12-19 20:00:50|203025.3|202975.3|202986.3|202936.3|203028.7|202978.7|202986.1|202936.1|23
1734638460000|2024-12-19 20:01:00|202972.3|202922.3|202952.2|202902.2|202979.3|202929.3|202952.2|202902.2|14
1734638470000|2024-12-19 20:01:10|202955.3|202905.3|202973|202923|202973|202923|202955.3|202905.3|18
1734638480000|2024-12-19 20:01:20|202975|202925|202987.1|202937.1|202987.1|202937.1|202974|202924|22
1734638490000|2024-12-19 20:01:30|202983.2|202933.2|203022.4|202972.4|203023|202973|202982.7|202932.7|27
1734638500000|2024-12-19 20:01:40|203022.5|202972.5|202992.2|202942.2|203022.5|202972.5|202991.2|202941.2|14
1734638510000|2024-12-19 20:01:50|202990.6|202940.6|202985.6|202935.6|202990.6|202940.6|202985.5|202935.5|17
1734638520000|2024-12-19 20:02:00|202985.5|202935.5|202981.1|202931.1|202985.5|202935.5|202972.2|202922.2|16
1734638530000|2024-12-19 20:02:10|202980.4|202930.4|202973|202923|202980.7|202930.7|202972.2|202922.2|13
1734638540000|2024-12-19 20:02:20|202975|202925|202973.9|202923.9|202979.7|202929.7|202972.8|202922.8|13
1734638550000|2024-12-19 20:02:30|202972.9|202922.9|202971.5|202921.5|202973.3|202923.3|202963.6|202913.6|16
1734638560000|2024-12-19 20:02:40|202972.8|202922.8|202978.3|202928.3|202982.7|202932.7|202972.8|202922.8|9
1734638570000|2024-12-19 20:02:50|202978.9|202928.9|202979.2|202929.2|202979.6|202929.6|202978.9|202928.9|5
1734638580000|2024-12-19 20:03:00|202979.7|202929.7|202979.2|202929.2|202980.2|202930.2|202978.9|202928.9|5
1734638590000|2024-12-19 20:03:10|202979.7|202929.7|203002.5|202952.5|203003.2|202953.2|202979.7|202929.7|17
1734638600000|2024-12-19 20:03:20|203000.6|202950.6|202990.1|202940.1|203002.7|202952.7|202990.1|202940.1|18
1734638610000|2024-12-19 20:03:30|202990|202940|202991.3|202941.3|202998.4|202948.4|202986.7|202936.7|27
1734638620000|2024-12-19 20:03:40|202990.9|202940.9|202990.9|202940.9|202991.6|202941.6|202989.5|202939.5|17
1734638630000|2024-12-19 20:03:50|202990.1|202940.1|202990.6|202940.6|202991.2|202941.2|202989.8|202939.8|6
1734638640000|2024-12-19 20:04:00|202990.5|202940.5|203005.3|202955.3|203005.3|202955.3|202990.5|202940.5|11
1734638650000|2024-12-19 20:04:10|203003.6|202953.6|202992.2|202942.2|203003.6|202953.6|202986.4|202936.4|16
1734638660000|2024-12-19 20:04:20|202993.2|202943.2|203033.3|202983.3|203033.3|202983.3|202988.2|202938.2|16
1734638670000|2024-12-19 20:04:30|203034.7|202984.7|203035.2|202985.2|203041.2|202991.2|203030.6|202980.6|11
1734638680000|2024-12-19 20:04:40|203035.5|202985.5|203035.2|202985.2|203035.5|202985.5|203035.1|202985.1|3
1734638700000|2024-12-19 20:05:00|203035.4|202985.4|203077.7|203027.7|203086.5|203036.5|203035.1|202985.1|10
1734638710000|2024-12-19 20:05:10|203072.6|203022.6|203044.2|202994.2|203075.5|203025.5|203044.2|202994.2|16
1734638720000|2024-12-19 20:05:20|203045.1|202995.1|203048.4|202998.4|203056.1|203006.1|203038.3|202988.3|21
1734638730000|2024-12-19 20:05:30|203048.7|202998.7|203058.9|202968.9|203058.9|202999.6|203034.7|202965.9|20
1734638740000|2024-12-19 20:05:40|203060.4|202970.4|203061.8|202971.8|203061.8|202971.8|203060.4|202970.4|2
1734638750000|2024-12-19 20:05:50|203064.7|202974.7|203055.9|203005.9|203077.9|203005.9|203055.9|202974.7|3
1734638760000|2024-12-19 20:06:00|203056.5|203006.5|203056.5|203006.5|203056.5|203006.5|203056.5|203006.5|1
1734638770000|2024-12-19 20:06:10|203058.5|203008.5|203059.3|203009.3|203062.1|203012.1|203056.7|203006.7|7
1734638780000|2024-12-19 20:06:20|203058.4|203008.4|203059.7|203009.7|203062.8|203012.8|203058.4|203008.4|7
1734638790000|2024-12-19 20:06:30|203059.5|203009.5|203056.5|203006.5|203059.5|203009.5|203050|203000|10
1734638800000|2024-12-19 20:06:40|203061.7|203011.7|203056.6|203006.6|203061.7|203011.7|203056.2|203006.2|8
1734638810000|2024-12-19 20:06:50|203055.8|203005.8|203047.4|202997.4|203058.5|203008.5|203047.4|202997.4|10
1734638820000|2024-12-19 20:07:00|203046.7|202996.7|203047.6|202997.6|203047.9|202997.9|203044.1|202994.1|14
1734638830000|2024-12-19 20:07:10|203047.4|202997.4|203048.9|202998.9|203049.8|202999.8|203047.4|202997.4|12
1734638840000|2024-12-19 20:07:20|203050|203000|203049|202999|203050|203000|203048.3|202998.3|4
1734638850000|2024-12-19 20:07:30|203049.5|202999.5|203062.8|203012.8|203062.8|203012.8|203049.5|202999.5|11
1734638860000|2024-12-19 20:07:40|203072.2|203022.2|203065.9|203015.9|203078.4|203028.4|203065.9|203015.9|12
1734638870000|2024-12-19 20:07:50|203069.4|203019.4|203066.2|203016.2|203070.2|203020.2|203066.2|203016.2|5
1734638880000|2024-12-19 20:08:00|203066.3|203016.3|203063.9|203013.9|203069.4|203019.4|203063.1|203013.1|14
1734638890000|2024-12-19 20:08:10|203065|203015|203068.7|203018.7|203072.8|203022.8|203064.2|203014.2|15
1734638900000|2024-12-19 20:08:20|203069.6|203019.6|203070.4|203020.4|203071.6|203021.6|203068.7|203018.7|8
1734638910000|2024-12-19 20:08:30|203071|203021|203069.7|203019.7|203073.6|203023.6|203067.5|203017.5|10
1734638920000|2024-12-19 20:08:40|203068.7|203018.7|203058.2|203008.2|203069|203019|203058.2|203008.2|15
1734638930000|2024-12-19 20:08:50|203059.4|203009.4|203066.5|203016.5|203068.2|203018.2|203059.4|203009.4|10
1734638940000|2024-12-19 20:09:00|203065.2|203015.2|203066.4|203016.4|203066.4|203016.4|203064.1|203014.1|12
1734638950000|2024-12-19 20:09:10|203067.7|203017.7|203067.8|203017.8|203067.8|203017.8|203064.7|203014.7|9
1734638960000|2024-12-19 20:09:20|203066.9|203016.9|203094.9|203044.9|203098.6|203048.6|203063.7|203013.7|13
1734638970000|2024-12-19 20:09:30|203084.8|203034.8|203099|203049|203106.7|203056.7|203084.8|203034.8|17
1734638980000|2024-12-19 20:09:40|203101.7|203051.7|203096.9|203046.9|203101.7|203051.7|203094.5|203044.5|16
1734638990000|2024-12-19 20:09:50|203097.5|203047.5|203092.3|203042.3|203097.5|203047.5|203092.3|203042.3|13
1734639000000|2024-12-19 20:10:00|203093.3|203043.3|203092.5|203042.5|203096.6|203046.6|203081.9|203031.9|16
1734639010000|2024-12-19 20:10:10|203091.7|203041.7|203090.8|203040.8|203091.7|203041.7|203089.9|203039.9|8
1734639020000|2024-12-19 20:10:20|203089.8|203039.8|203086.8|203036.8|203090|203040|203077.6|203027.6|13
1734639030000|2024-12-19 20:10:30|203085.7|203035.7|203089.6|203039.6|203089.6|203039.6|203085|203035|8
1734639040000|2024-12-19 20:10:40|203093.3|203043.3|203089.9|203039.9|203097.2|203047.2|203086.2|203036.2|17
1734639050000|2024-12-19 20:10:50|203093.3|203043.3|203100.1|203050.1|203101.1|203051.1|203092.6|203042.6|6
1734639060000|2024-12-19 20:11:00|203098.4|203048.4|203113.8|203063.8|203117|203067|203095.1|203045.1|15
1734639070000|2024-12-19 20:11:10|203114.6|203064.6|203094.8|203044.8|203119|203069|203094.8|203044.8|25
1734639080000|2024-12-19 20:11:20|203095.3|203045.3|203086.8|203036.8|203095.3|203045.3|203085.6|203035.6|13
1734639090000|2024-12-19 20:11:30|203086.5|203036.5|203077.9|203027.9|203086.8|203036.8|203077.4|203027.4|9
1734639100000|2024-12-19 20:11:40|203077.7|203027.7|203097.4|203047.4|203102.2|203052.2|203077|203027|10
1734639110000|2024-12-19 20:11:50|203096.5|203046.5|203106|203056|203109.9|203059.9|203096.5|203046.5|12
1734639120000|2024-12-19 20:12:00|203107.5|203057.5|203136.8|203086.8|203147.4|203097.4|203105.2|203055.2|16
1734639130000|2024-12-19 20:12:10|203136.3|203086.3|203130.7|203080.7|203139|203089|203129.8|203079.8|13
1734639140000|2024-12-19 20:12:20|203130.2|203080.2|203128.8|203078.8|203130.2|203080.2|203127.9|203077.9|6
1734639150000|2024-12-19 20:12:30|203128.4|203078.4|203141.3|203091.3|203142.9|203092.9|203126.1|203076.1|12
1734639160000|2024-12-19 20:12:40|203143.1|203093.1|203142.6|203092.6|203145.8|203095.8|203142.6|203092.6|4
1734639170000|2024-12-19 20:12:50|203142.7|203092.7|203143|203093|203147.1|203097.1|203142.7|203092.7|5
1734639180000|2024-12-19 20:13:00|203141|203091|203139.4|203089.4|203141|203091|203136.7|203086.7|9
1734639190000|2024-12-19 20:13:10|203136.5|203086.5|203137.5|203087.5|203139|203089|203132.7|203082.7|13
1734639200000|2024-12-19 20:13:20|203135.7|203085.7|203134.7|203084.7|203137.9|203087.9|203133.1|203083.1|8
1734639210000|2024-12-19 20:13:30|203134.3|203084.3|203133.5|203083.5|203135.7|203085.7|203131.8|203081.8|5
1734639220000|2024-12-19 20:13:40|203131.1|203081.1|203135.3|203085.3|203135.3|203085.3|203131.1|203081.1|3
1734639240000|2024-12-19 20:14:00|203132.5|203082.5|203148.1|203098.1|203148.1|203098.1|203132.5|203082.5|9
1734639250000|2024-12-19 20:14:10|203146.6|203096.6|203142.9|203092.9|203146.6|203096.6|203142.9|203092.9|4
1734639260000|2024-12-19 20:14:20|203148.2|203098.2|203146.8|203096.8|203154.6|203104.6|203143.1|203093.1|8
1734639270000|2024-12-19 20:14:30|203148|203098|203146.7|203096.7|203148.4|203098.4|203146.7|203096.7|4
1734639280000|2024-12-19 20:14:40|203148.4|203098.4|203145.7|203095.7|203148.4|203098.4|203145.6|203095.6|7
1734639290000|2024-12-19 20:14:50|203145.6|203095.6|203145.7|203095.7|203147.4|203097.4|203145|203095|4
1734639300000|2024-12-19 20:15:00|203146.9|203096.9|203209.8|203159.8|203214.1|203164.1|203146.9|203096.9|22
1734639310000|2024-12-19 20:15:10|203209.7|203159.7|203212.7|203162.7|203214.1|203164.1|203203.6|203153.6|19
1734639320000|2024-12-19 20:15:20|203213.9|203163.9|203204.6|203114.6|203233.4|203164.2|203203.5|203113.5|18
1734639330000|2024-12-19 20:15:30|203204.7|203114.7|203213.7|203123.7|203213.7|203123.7|203204.7|203114.7|7
1734639340000|2024-12-19 20:15:40|203218|203128|203243.2|203153.2|203243.2|203153.2|203213.3|203123.3|25
1734639350000|2024-12-19 20:15:50|203250.9|203160.9|203260.2|203170.2|203262.6|203172.6|203250.4|203160.4|16
1734639360000|2024-12-19 20:16:00|203256.8|203166.8|203249.1|203199.1|203256.8|203199.1|203237|203166.8|14
1734639370000|2024-12-19 20:16:10|203248.9|203198.9|203290.1|203240.1|203290.1|203240.1|203248.9|203198.9|9
1734639380000|2024-12-19 20:16:20|203291.7|203241.7|203289.9|203239.9|203292.8|203242.8|203289.9|203239.9|3
1734639390000|2024-12-19 20:16:30|203291.7|203241.7|203274.1|203224.1|203291.7|203241.7|203267.4|203217.4|14
1734639400000|2024-12-19 20:16:40|203283.8|203233.8|203286.3|203236.3|203287.8|203237.8|203280.6|203230.6|16
1734639410000|2024-12-19 20:16:50|203285.6|203235.6|203274.6|203224.6|203286.3|203236.3|203272.8|203222.8|11
1734639420000|2024-12-19 20:17:00|203274.4|203224.4|203315.2|203265.2|203315.2|203265.2|203269.6|203219.6|16
1734639430000|2024-12-19 20:17:10|203316.8|203266.8|203323.7|203273.7|203334|203284|203316.8|203266.8|11
1734639440000|2024-12-19 20:17:20|203325|203275|203334.6|203284.6|203334.8|203284.8|203323.7|203273.7|11
1734639450000|2024-12-19 20:17:30|203334.4|203284.4|203339.4|203289.4|203342.6|203292.6|203322.6|203272.6|17
1734639460000|2024-12-19 20:17:40|203341|203291|203365.6|203315.6|203370.4|203320.4|203341|203291|22
1734639470000|2024-12-19 20:17:50|203366.9|203316.9|203370.8|203320.8|203373.9|203323.9|203357.1|203307.1|16
1734639480000|2024-12-19 20:18:00|203369.8|203319.8|203363.8|203313.8|203369.8|203319.8|203360.5|203310.5|11
1734639490000|2024-12-19 20:18:10|203360.8|203310.8|203366.9|203316.9|203372.6|203322.6|203360.4|203310.4|10
1734639500000|2024-12-19 20:18:20|203367.1|203317.1|203365.4|203315.4|203367.1|203317.1|203362.1|203312.1|11
1734639510000|2024-12-19 20:18:30|203365.6|203315.6|203356.4|203306.4|203365.6|203315.6|203349.4|203299.4|21
1734639520000|2024-12-19 20:18:40|203354.8|203304.8|203388.6|203338.6|203388.6|203338.6|203354.8|203304.8|18
1734639530000|2024-12-19 20:18:50|203388.8|203338.8|203396.4|203346.4|203398.4|203348.4|203388.8|203338.8|6
1734639540000|2024-12-19 20:19:00|203396|203346|203394.6|203344.6|203396|203346|203393.6|203343.6|15
1734639550000|2024-12-19 20:19:10|203394.4|203344.4|203391.1|203341.1|203398.9|203348.9|203391.1|203341.1|13
1734639560000|2024-12-19 20:19:20|203391.7|203341.7|203394.2|203344.2|203395.6|203345.6|203391.7|203341.7|7
1734639570000|2024-12-19 20:19:30|203393.2|203343.2|203394.8|203344.8|203399.7|203349.7|203390.5|203340.5|14
1734639580000|2024-12-19 20:19:40|203394.6|203344.6|203355.5|203305.5|203394.6|203344.6|203354.9|203304.9|10
1734639590000|2024-12-19 20:19:50|203358.1|203308.1|203358.6|203308.6|203364.2|203314.2|203355.7|203305.7|12
1734639600000|2024-12-19 20:20:00|203359.4|203309.4|203363.4|203313.4|203369|203319|203358.2|203308.2|21
1734639610000|2024-12-19 20:20:10|203359.8|203309.8|203357.2|203307.2|203359.8|203309.8|203352.7|203302.7|9
1734639620000|2024-12-19 20:20:20|203356.2|203306.2|203357.4|203307.4|203357.4|203307.4|203356.2|203306.2|3
1734639630000|2024-12-19 20:20:30|203357.6|203307.6|203357.2|203307.2|203357.6|203307.6|203354.9|203304.9|6
1734639640000|2024-12-19 20:20:40|203354.9|203304.9|203357.6|203307.6|203358|203308|203354.9|203304.9|7
1734639650000|2024-12-19 20:20:50|203356.4|203306.4|203357.2|203307.2|203357.4|203307.4|203354.3|203304.3|16
1734639660000|2024-12-19 20:21:00|203357|203307|203368.6|203318.6|203368.8|203318.8|203353.8|203303.8|18
1734639670000|2024-12-19 20:21:10|203368.8|203318.8|203400.1|203310.1|203400.1|203326|203365.9|203308|12
1734639680000|2024-12-19 20:21:20|203400.3|203310.3|203402.9|203312.9|203404.3|203314.3|203400.1|203310.1|11
1734639690000|2024-12-19 20:21:30|203401.7|203311.7|203404.9|203314.9|203405.3|203315.3|203401.7|203311.7|15
1734639700000|2024-12-19 20:21:40|203405.1|203315.1|203375.2|203325.2|203409.8|203325.2|203369.3|203315.1|15
1734639710000|2024-12-19 20:21:50|203373.1|203323.1|203360.6|203310.6|203375.9|203325.9|203359.6|203309.6|20
1734639720000|2024-12-19 20:22:00|203359.6|203309.6|203367.9|203317.9|203368.9|203318.9|203359.6|203309.6|18
1734639730000|2024-12-19 20:22:10|203365.9|203315.9|203364.2|203314.2|203367.1|203317.1|203363|203313|11
1734639740000|2024-12-19 20:22:20|203361.2|203311.2|203355.9|203305.9|203361.2|203311.2|203353.8|203303.8|15
1734639750000|2024-12-19 20:22:30|203358|203308|203347.1|203297.1|203361.2|203311.2|203342.5|203292.5|18
1734639760000|2024-12-19 20:22:40|203348.6|203298.6|203317.3|203267.3|203348.6|203298.6|203316.2|203266.2|23
1734639770000|2024-12-19 20:22:50|203316|203266|203313.6|203263.6|203317.3|203267.3|203309.4|203259.4|20
1734639780000|2024-12-19 20:23:00|203313.7|203263.7|203320.1|203270.1|203327.4|203277.4|203312.2|203262.2|12
1734639790000|2024-12-19 20:23:10|203318.3|203268.3|203272|203222|203321.8|203268.3|203270.5|203220.5|19
1734639800000|2024-12-19 20:23:20|203271.3|203221.3|203260|203210|203272.2|203222.2|203259|203209|29
1734639810000|2024-12-19 20:23:30|203258.6|203208.6|203249.6|203199.6|203258.6|203208.6|203249.6|203199.6|23
1734639820000|2024-12-19 20:23:40|203249.5|203199.5|203242.8|203192.8|203251.6|203201.6|203239.4|203189.4|26
1734639830000|2024-12-19 20:23:50|203243|203193|203213.3|203163.3|203253|203203|203213.3|203163.3|30
1734639840000|2024-12-19 20:24:00|203212.7|203162.7|203220.1|203170.1|203220.4|203170.4|203212.7|203162.7|30
1734639850000|2024-12-19 20:24:10|203220|203170|203219.7|203169.7|203220.9|203170.9|203219.5|203169.5|22
1734639860000|2024-12-19 20:24:20|203219.9|203169.9|203219.6|203169.6|203220.1|203170.1|203210.4|203160.4|28
1734639870000|2024-12-19 20:24:30|203219.4|203169.4|203219.6|203169.6|203220.7|203170.7|203219.1|203169.1|35
1734639880000|2024-12-19 20:24:40|203219.3|203169.3|203220.5|203170.5|203226.2|203176.2|203219.3|203169.3|30
1734639890000|2024-12-19 20:24:50|203220.3|203170.3|203216.8|203166.8|203220.6|203170.6|203207.5|203157.5|25
1734639900000|2024-12-19 20:25:00|203216.9|203166.9|203207.7|203157.7|203225.4|203175.4|203207.6|203157.6|29
1734639910000|2024-12-19 20:25:10|203208|203158|203211.4|203161.4|203212.5|203162.5|203207.3|203157.3|22
1734639920000|2024-12-19 20:25:20|203211.6|203161.6|203208.7|203158.7|203215.8|203165.8|203208.5|203158.5|22
1734639930000|2024-12-19 20:25:30|203208.9|203158.9|203217|203167|203232.6|203182.6|203208.9|203158.9|32
1734639940000|2024-12-19 20:25:40|203216.9|203166.9|203217.6|203167.6|203220.3|203170.3|203216.3|203166.3|28
1734639950000|2024-12-19 20:25:50|203220.4|203170.4|203220.3|203170.3|203226.6|203176.6|203220.1|203170.1|15
1734639960000|2024-12-19 20:26:00|203222.4|203172.4|203248|203198|203248|203198|203220.6|203170.6|21
1734639970000|2024-12-19 20:26:10|203268.2|203218.2|203275.3|203225.3|203275.5|203225.5|203268.2|203218.2|8
1734639980000|2024-12-19 20:26:20|203274.3|203224.3|203275.3|203225.3|203275.3|203225.3|203274.3|203224.3|2
1734639990000|2024-12-19 20:26:30|203275.5|203225.5|203274.5|203224.5|203275.5|203225.5|203274.5|203224.5|2
1734640000000|2024-12-19 20:26:40|203273.2|203223.2|203274.3|203224.3|203275.5|203225.5|203273.2|203223.2|6
1734640010000|2024-12-19 20:26:50|203275.4|203225.4|203274.3|203224.3|203275.5|203225.5|203274.3|203224.3|8
1734640020000|2024-12-19 20:27:00|203273|203223|203273.6|203223.6|203274.2|203224.2|203272.5|203222.5|6
1734640030000|2024-12-19 20:27:10|203272.3|203222.3|203274.4|203224.4|203275.5|203225.5|203271.7|203221.7|9
1734640040000|2024-12-19 20:27:20|203274.7|203224.7|203274.7|203224.7|203274.7|203224.7|203274.7|203224.7|1
1734640050000|2024-12-19 20:27:30|203273.7|203223.7|203274.3|203224.3|203275.2|203225.2|203273.7|203223.7|3
1734640060000|2024-12-19 20:27:40|203273.8|203223.8|203274.2|203224.2|203275.4|203225.4|203273.8|203223.8|9
1734640070000|2024-12-19 20:27:50|203276.4|203226.4|203276.4|203226.4|203276.4|203226.4|203276.4|203226.4|1
1734640080000|2024-12-19 20:28:00|203275.1|203225.1|203274.5|203224.5|203276.7|203226.7|203274.1|203224.1|5
1734640090000|2024-12-19 20:28:10|203276.3|203226.3|203250.3|203200.3|203276.3|203226.3|203248.4|203198.4|12
1734640100000|2024-12-19 20:28:20|203248.6|203198.6|203253.5|203203.5|203255.9|203205.9|203246.4|203196.4|17
1734640110000|2024-12-19 20:28:30|203249.3|203199.3|203249.1|203199.1|203249.3|203199.3|203248.1|203198.1|6
1734640120000|2024-12-19 20:28:40|203249.5|203199.5|203255.8|203205.8|203255.8|203205.8|203249.5|203199.5|6
1734640130000|2024-12-19 20:28:50|203253.5|203203.5|203247.5|203197.5|203254.7|203204.7|203244.6|203194.6|12
1734640140000|2024-12-19 20:29:00|203245|203195|203242.6|203192.6|203246.4|203196.4|203236|203186|25
1734640150000|2024-12-19 20:29:10|203242.4|203192.4|203237|203187|203242.4|203192.4|203235.7|203185.7|8
1734640160000|2024-12-19 20:29:20|203239.4|203189.4|203204.3|203154.3|203239.4|203189.4|203203.3|203153.3|8
1734640170000|2024-12-19 20:29:30|203203.9|203153.9|203203.5|203153.5|203203.9|203153.9|203203.5|203153.5|2
1734640180000|2024-12-19 20:29:40|203203.9|203153.9|203206.6|203156.6|203206.6|203156.6|203203.9|203153.9|3
1734640190000|2024-12-19 20:29:50|203206.8|203156.8|203201.2|203151.2|203206.8|203156.8|203196.9|203146.9|15
1734640200000|2024-12-19 20:30:00|203196|203146|203154.1|203104.1|203196|203146|203148.3|203098.3|24
1734640210000|2024-12-19 20:30:10|203154.7|203104.7|203159.3|203109.3|203161.4|203111.4|203145.5|203095.5|17
1734640220000|2024-12-19 20:30:20|203155.5|203105.5|203155.9|203105.9|203156.5|203106.5|203155.5|203105.5|6
1734640230000|2024-12-19 20:30:30|203154.6|203104.6|203151.5|203101.5|203154.6|203104.6|203151.5|203101.5|7
1734640240000|2024-12-19 20:30:40|203152.6|203102.6|203133.4|203083.4|203152.6|203102.6|203132.4|203082.4|20
1734640250000|2024-12-19 20:30:50|203134.9|203084.9|203131.4|203081.4|203135.9|203085.9|203130.8|203080.8|12
1734640260000|2024-12-19 20:31:00|203133.5|203083.5|203135.1|203085.1|203137|203087|203128.2|203078.2|17
1734640270000|2024-12-19 20:31:10|203138.9|203088.9|203134.3|203084.3|203138.9|203088.9|203132.6|203082.6|9
1734640280000|2024-12-19 20:31:20|203135.6|203085.6|203149.8|203099.8|203152.8|203102.8|203133.2|203083.2|13
1734640290000|2024-12-19 20:31:30|203152.8|203102.8|203163.7|203113.7|203163.7|203113.7|203149.3|203099.3|6
1734640300000|2024-12-19 20:31:40|203150|203100|203156.2|203106.2|203157.7|203107.7|203146.3|203096.3|12
1734640310000|2024-12-19 20:31:50|203156|203106|203158.5|203108.5|203158.9|203108.9|203153.5|203103.5|11
1734640320000|2024-12-19 20:32:00|203160.9|203110.9|203169.9|203119.9|203172.8|203122.8|203156.6|203106.6|17
1734640330000|2024-12-19 20:32:10|203168.9|203118.9|203167.2|203117.2|203169.9|203119.9|203163.6|203113.6|14
1734640340000|2024-12-19 20:32:20|203166|203116|203160.8|203110.8|203167.4|203117.4|203160.8|203110.8|11
1734640350000|2024-12-19 20:32:30|203160.4|203110.4|203153.8|203103.8|203168.6|203118.6|203153.8|203103.8|14
1734640360000|2024-12-19 20:32:40|203154.4|203104.4|203154.3|203104.3|203154.4|203104.4|203152.5|203102.5|8
1734640370000|2024-12-19 20:32:50|203159|203109|203142.2|203092.2|203159.1|203109.1|203142.2|203092.2|14
1734640380000|2024-12-19 20:33:00|203141.1|203091.1|203119.1|203069.1|203141.1|203091.1|203116|203066|22
1734640390000|2024-12-19 20:33:10|203118.2|203068.2|203135.4|203085.4|203144.4|203094.4|203118.2|203068.2|22
1734640400000|2024-12-19 20:33:20|203134.1|203084.1|203136.7|203086.7|203143.8|203093.8|203111.6|203061.6|27
1734640410000|2024-12-19 20:33:30|203134.3|203084.3|203120.8|203070.8|203134.3|203084.3|203120.8|203070.8|13
1734640420000|2024-12-19 20:33:40|203121|203071|203122.2|203072.2|203122.2|203072.2|203121|203071|2
1734640430000|2024-12-19 20:33:50|203124.1|203074.1|203122.4|203072.4|203125.7|203075.7|203121.7|203071.7|14
1734640440000|2024-12-19 20:34:00|203122|203072|203122.2|203072.2|203122.2|203072.2|203121.8|203071.8|13
1734640450000|2024-12-19 20:34:10|203123.8|203073.8|203205.2|203155.2|203212.2|203162.2|203123.8|203073.8|27
1734640460000|2024-12-19 20:34:20|203205|203155|203208.8|203158.8|203208.8|203158.8|203205|203155|11
1734640470000|2024-12-19 20:34:30|203207|203157|203183.7|203133.7|203207.8|203157.8|203183.7|203133.7|14
1734640480000|2024-12-19 20:34:40|203183.9|203133.9|203177.1|203127.1|203185.5|203135.5|203177.1|203127.1|12
1734640490000|2024-12-19 20:34:50|203175|203125|203177.5|203127.5|203185.8|203135.8|203174.8|203124.8|14
1734640500000|2024-12-19 20:35:00|203176.4|203126.4|203205.8|203115.8|203213.4|203129.5|203176.4|203106|22
1734640510000|2024-12-19 20:35:10|203205.9|203115.9|203219.7|203129.7|203220.6|203130.6|203204|203114|21
1734640520000|2024-12-19 20:35:20|203220|203130|203219.9|203129.9|203222.5|203132.5|203215.1|203125.1|16
1734640530000|2024-12-19 20:35:30|203222.3|203132.3|203226|203136|203227.7|203137.7|203218.3|203128.3|20
1734640540000|2024-12-19 20:35:40|203225.9|203135.9|203217.8|203127.8|203227.3|203137.3|203217.8|203127.8|14
1734640550000|2024-12-19 20:35:50|203220.5|203130.5|203219.9|203129.9|203222.3|203132.3|203219.9|203129.9|12
1734640560000|2024-12-19 20:36:00|203219.5|203129.5|203229.7|203139.7|203231.2|203141.2|203215.8|203125.8|14
1734640570000|2024-12-19 20:36:10|203229.4|203139.4|203229.7|203139.7|203229.7|203139.7|203229.4|203139.4|2
1734640580000|2024-12-19 20:36:20|203231.1|203141.1|203228.7|203138.7|203237.9|203147.9|203227.5|203137.5|20
1734640590000|2024-12-19 20:36:30|203231.8|203141.8|203237.8|203147.8|203238|203148|203229.8|203139.8|27
1734640600000|2024-12-19 20:36:40|203237.4|203147.4|203260.2|203170.2|203268.6|203202.9|203234.7|203144.7|22
1734640610000|2024-12-19 20:36:50|203260.7|203170.7|203267.3|203177.3|203293.9|203203.9|203243.5|203167.7|22
1734640620000|2024-12-19 20:37:00|203267.1|203177.1|203260.1|203170.1|203268.1|203178.1|203258.9|203168.9|24
1734640630000|2024-12-19 20:37:10|203260.2|203170.2|203267.9|203177.9|203267.9|203177.9|203257.3|203167.3|15
1734640640000|2024-12-19 20:37:20|203264.7|203174.7|203268.2|203178.2|203269.5|203179.5|203264.7|203174.7|21
1734640650000|2024-12-19 20:37:30|203269.1|203179.1|203241.1|203151.1|203269.5|203179.5|203240.8|203150.8|22
1734640660000|2024-12-19 20:37:40|203244.4|203154.4|203251.2|203161.2|203257.2|203167.2|203244.4|203154.4|15
1734640670000|2024-12-19 20:37:50|203251.1|203161.1|203241|203151|203251.7|203161.7|203241|203151|25
1734640680000|2024-12-19 20:38:00|203238.7|203148.7|203238.3|203148.3|203239.5|203149.5|203236.1|203146.1|21
1734640690000|2024-12-19 20:38:10|203238.1|203148.1|203237.4|203147.4|203241.1|203151.1|203237.4|203147.4|18
1734640700000|2024-12-19 20:38:20|203237.3|203147.3|203259.2|203169.2|203259.4|203169.4|203230.6|203140.6|27
1734640710000|2024-12-19 20:38:30|203257.5|203167.5|203256.7|203166.7|203260.7|203170.7|203256.4|203166.4|26
1734640720000|2024-12-19 20:38:40|203258.4|203168.4|203273.1|203183.1|203273.1|203183.1|203258.4|203168.4|7
1734640730000|2024-12-19 20:38:50|203272.9|203182.9|203250.6|203160.6|203273|203183|203242.8|203152.8|19
1734640740000|2024-12-19 20:39:00|203248.4|203158.4|203211|203161|203248.9|203177.3|203211|203149.6|23
1734640750000|2024-12-19 20:39:10|203213.5|203163.5|203211.9|203161.9|203215.2|203165.2|203211.5|203161.5|23
1734640760000|2024-12-19 20:39:20|203210.1|203160.1|203205.6|203155.6|203217.3|203167.3|203205.6|203155.6|27
1734640770000|2024-12-19 20:39:30|203204.5|203154.5|203190.6|203140.6|203208.1|203158.1|203190.6|203140.6|16
1734640780000|2024-12-19 20:39:40|203190.5|203140.5|203191.4|203141.4|203192|203142|203190.5|203140.5|16
1734640790000|2024-12-19 20:39:50|203192|203142|203207.4|203157.4|203214.9|203164.9|203192|203142|28
1734640800000|2024-12-19 20:40:00|203210|203160|203218.7|203168.7|203228.4|203178.4|203207.2|203157.2|28
1734640810000|2024-12-19 20:40:10|203218.3|203168.3|203220.1|203170.1|203220.1|203170.1|203209|203159|21
1734640820000|2024-12-19 20:40:20|203221.5|203171.5|203218.7|203168.7|203226.8|203176.8|203218|203168|26
1734640830000|2024-12-19 20:40:30|203218.9|203168.9|203209.2|203159.2|203218.9|203168.9|203208.8|203158.8|30
1734640840000|2024-12-19 20:40:40|203209|203159|203208.2|203158.2|203216.7|203166.7|203198.7|203148.7|32
1734640850000|2024-12-19 20:40:50|203209.2|203159.2|203205.8|203155.8|203209.3|203159.3|203199.7|203149.7|25
1734640860000|2024-12-19 20:41:00|203206|203156|203213.5|203163.5|203218.5|203168.5|203206|203156|36
1734640870000|2024-12-19 20:41:10|203213|203163|203189.1|203139.1|203217.9|203167.9|203188.6|203138.6|33
1734640880000|2024-12-19 20:41:20|203188.7|203138.7|203188.9|203138.9|203188.9|203138.9|203178.7|203128.7|17
1734640890000|2024-12-19 20:41:30|203189.1|203139.1|203168.3|203118.3|203190.6|203140.6|203167.4|203117.4|26
1734640900000|2024-12-19 20:41:40|203162.9|203112.9|203165.6|203115.6|203169.3|203119.3|203162.9|203112.9|29
1734640910000|2024-12-19 20:41:50|203165.8|203115.8|203167.6|203117.6|203169.4|203119.4|203165.8|203115.8|20
1734640920000|2024-12-19 20:42:00|203175.6|203125.6|203180.5|203130.5|203187.4|203137.4|203167.6|203117.6|26
1734640930000|2024-12-19 20:42:10|203180.6|203130.6|203178|203128|203181.2|203131.2|203173.5|203123.5|11
1734640940000|2024-12-19 20:42:20|203177.7|203127.7|203175.4|203125.4|203177.7|203127.7|203168.9|203118.9|21
1734640950000|2024-12-19 20:42:30|203177|203127|203176.2|203126.2|203178.6|203128.6|203175.4|203125.4|9
1734640960000|2024-12-19 20:42:40|203174|203124|203170.5|203120.5|203177.8|203127.8|203168.5|203118.5|22
1734640970000|2024-12-19 20:42:50|203170.1|203120.1|203168.5|203118.5|203174.8|203124.8|203168.3|203118.3|22
1734640980000|2024-12-19 20:43:00|203168.3|203118.3|203189.4|203139.4|203194.9|203144.9|203168.3|203118.3|24
1734640990000|2024-12-19 20:43:10|203189.8|203139.8|203199.9|203149.9|203200.7|203150.7|203189.2|203139.2|28
1734641000000|2024-12-19 20:43:20|203199.7|203149.7|203206.9|203156.9|203207.8|203157.8|203199.5|203149.5|27
1734641010000|2024-12-19 20:43:30|203207.1|203157.1|203181.7|203131.7|203209|203159|203180.1|203130.1|16
1734641020000|2024-12-19 20:43:40|203181.3|203131.3|203171.3|203121.3|203181.3|203131.3|203170.4|203120.4|16
1734641030000|2024-12-19 20:43:50|203171.1|203121.1|203168.7|203118.7|203171.1|203121.1|203168.5|203118.5|17
1734641040000|2024-12-19 20:44:00|203168.5|203118.5|203168.8|203118.8|203169|203119|203165.9|203115.9|17
1734641050000|2024-12-19 20:44:10|203168.9|203118.9|203179.6|203129.6|203179.6|203129.6|203167.2|203117.2|19
1734641060000|2024-12-19 20:44:20|203179.7|203129.7|203179.9|203129.9|203190.4|203140.4|203168.4|203118.4|23
1734641070000|2024-12-19 20:44:30|203178.2|203128.2|203176.9|203126.9|203179.8|203129.8|203175.3|203125.3|19
1734641080000|2024-12-19 20:44:40|203178.3|203128.3|203141.2|203091.2|203178.3|203128.3|203141.2|203091.2|28
1734641090000|2024-12-19 20:44:50|203140.2|203090.2|203138.4|203088.4|203140.2|203090.2|203130.4|203080.4|21
1734641100000|2024-12-19 20:45:00|203137.3|203087.3|203172.2|203122.2|203172.2|203122.2|203130.6|203080.6|33
1734641110000|2024-12-19 20:45:10|203171.4|203121.4|203173.8|203123.8|203175.4|203125.4|203168.9|203118.9|32
1734641120000|2024-12-19 20:45:20|203173.7|203123.7|203175.4|203125.4|203176|203126|203171.5|203121.5|30
1734641130000|2024-12-19 20:45:30|203175.6|203125.6|203207.5|203157.5|203210.9|203160.9|203171.7|203121.7|17
1734641140000|2024-12-19 20:45:40|203205.8|203155.8|203245.4|203195.4|203246.6|203196.6|203205.8|203155.8|7
1734641150000|2024-12-19 20:45:50|203245.3|203195.3|203246.5|203196.5|203246.5|203196.5|203245.3|203195.3|5
1734641160000|2024-12-19 20:46:00|203245.3|203195.3|203245.4|203195.4|203246.5|203196.5|203245.2|203195.2|5
1734641170000|2024-12-19 20:46:10|203242.1|203192.1|203245.4|203195.4|203245.6|203195.6|203242.1|203192.1|5
1734641180000|2024-12-19 20:46:20|203244.4|203194.4|203279.7|203229.7|203279.7|203229.7|203244.4|203194.4|16
1734641190000|2024-12-19 20:46:30|203278|203228|203277.9|203227.9|203282.1|203232.1|203277.9|203227.9|3
1734641200000|2024-12-19 20:46:40|203282|203232|203267.1|203217.1|203282|203232|203267.1|203217.1|12
1734641210000|2024-12-19 20:46:50|203272.4|203222.4|203295.6|203245.6|203308.9|203258.9|203272|203222|16
1734641220000|2024-12-19 20:47:00|203296.7|203246.7|203290.9|203240.9|203297.5|203247.5|203290|203240|23
1734641230000|2024-12-19 20:47:10|203291.3|203241.3|203293.9|203243.9|203299.6|203249.6|203291|203241|23
1734641240000|2024-12-19 20:47:20|203292.4|203242.4|203298.3|203248.3|203299.1|203249.1|203291.7|203241.7|28
1734641250000|2024-12-19 20:47:30|203296.7|203246.7|203288.8|203238.8|203297.4|203247.4|203287.4|203237.4|23
1734641260000|2024-12-19 20:47:40|203287.6|203237.6|203288|203238|203289.1|203239.1|203286.3|203236.3|12
1734641270000|2024-12-19 20:47:50|203287|203237|203274.8|203224.8|203288|203238|203274.8|203224.8|12
1734641280000|2024-12-19 20:48:00|203279.1|203229.1|203281|203231|203282.7|203232.7|203279.1|203229.1|8
1734641290000|2024-12-19 20:48:10|203282.6|203232.6|203298.6|203248.6|203302.7|203252.7|203282.6|203232.6|24
1734641300000|2024-12-19 20:48:20|203298.3|203248.3|203298.4|203248.4|203300.1|203250.1|203297.9|203247.9|10
1734641310000|2024-12-19 20:48:30|203299.8|203249.8|203305.4|203255.4|203305.6|203255.6|203296.8|203246.8|12
1734641320000|2024-12-19 20:48:40|203304|203254|203299|203249|203305.4|203255.4|203297.3|203247.3|22
1734641330000|2024-12-19 20:48:50|203298.8|203248.8|203250.5|203200.5|203298.8|203248.8|203246.6|203196.6|13
1734641340000|2024-12-19 20:49:00|203248.7|203198.7|203249.1|203199.1|203252|203202|203248.7|203198.7|10
1734641350000|2024-12-19 20:49:10|203247.4|203197.4|203248.8|203198.8|203251.4|203201.4|203247.4|203197.4|8
1734641360000|2024-12-19 20:49:20|203245.8|203195.8|203248.1|203198.1|203248.5|203198.5|203245.8|203195.8|8
1734641370000|2024-12-19 20:49:30|203247.5|203197.5|203246.8|203196.8|203247.5|203197.5|203244.6|203194.6|4
1734641380000|2024-12-19 20:49:40|203245.2|203195.2|203247.2|203197.2|203247.2|203197.2|203245.2|203195.2|2
1734641390000|2024-12-19 20:49:50|203248.9|203198.9|203248.8|203198.8|203250.8|203200.8|203247.6|203197.6|9
1734641400000|2024-12-19 20:50:00|203251.6|203201.6|203264.6|203214.6|203264.7|203214.7|203251.6|203201.6|16
1734641410000|2024-12-19 20:50:10|203261.5|203211.5|203252.7|203202.7|203263|203213|203252.7|203202.7|7
1734641420000|2024-12-19 20:50:20|203254.4|203204.4|203254.2|203204.2|203254.4|203204.4|203254.2|203204.2|2
1734641430000|2024-12-19 20:50:30|203251.5|203201.5|203251.5|203201.5|203251.5|203201.5|203251.5|203201.5|1
1734641440000|2024-12-19 20:50:40|203253|203203|203258.6|203208.6|203258.6|203208.6|203251.8|203201.8|9
1734641460000|2024-12-19 20:51:00|203259|203209|203258.6|203208.6|203260.8|203210.8|203258.6|203208.6|3
1734641470000|2024-12-19 20:51:10|203260.5|203210.5|203259|203209|203260.5|203210.5|203258.8|203208.8|3
1734641480000|2024-12-19 20:51:20|203259.2|203209.2|203259.6|203209.6|203259.6|203209.6|203259.2|203209.2|2
1734641500000|2024-12-19 20:51:40|203258.5|203208.5|203280.5|203230.5|203282.1|203232.1|203258.5|203208.5|7
1734641510000|2024-12-19 20:51:50|203276.7|203226.7|203270.4|203220.4|203276.7|203226.7|203267.8|203217.8|9
1734641520000|2024-12-19 20:52:00|203270.6|203220.6|203278.7|203228.7|203279.3|203229.3|203266.3|203216.3|11
1734641530000|2024-12-19 20:52:10|203276.6|203226.6|203270.6|203220.6|203276.6|203226.6|203264.7|203214.7|5
1734641540000|2024-12-19 20:52:20|203271.7|203221.7|203268.7|203218.7|203271.7|203221.7|203268.2|203218.2|7
1734641550000|2024-12-19 20:52:30|203269.8|203219.8|203269.8|203219.8|203269.8|203219.8|203267.5|203217.5|5
1734641560000|2024-12-19 20:52:40|203271.6|203221.6|203295.8|203245.8|203304.2|203254.2|203270.1|203220.1|19
1734641570000|2024-12-19 20:52:50|203297|203247|203300.2|203250.2|203302.3|203252.3|203295.4|203245.4|15
1734641580000|2024-12-19 20:53:00|203301.6|203251.6|203302|203252|203302|203252|203301.6|203251.6|3
1734641590000|2024-12-19 20:53:10|203301.6|203251.6|203305|203255|203305.2|203255.2|203298.5|203248.5|15
1734641600000|2024-12-19 20:53:20|203305.1|203255.1|203333.8|203283.8|203334.8|203284.8|203303.4|203253.4|18
1734641610000|2024-12-19 20:53:30|203332.4|203282.4|203334.3|203284.3|203336.4|203286.4|203332.4|203282.4|11
1734641620000|2024-12-19 20:53:40|203334.5|203284.5|203329.7|203279.7|203334.5|203284.5|203328.3|203278.3|18
1734641630000|2024-12-19 20:53:50|203331.3|203281.3|203335.8|203285.8|203335.8|203285.8|203328.3|203278.3|13
1734641640000|2024-12-19 20:54:00|203335.5|203285.5|203335|203285|203335.9|203285.9|203331.3|203281.3|20
1734641650000|2024-12-19 20:54:10|203330|203280|203329|203279|203331|203281|203327.9|203277.9|17
1734641660000|2024-12-19 20:54:20|203329.2|203279.2|203330.2|203280.2|203331.2|203281.2|203326|203276|16
1734641670000|2024-12-19 20:54:30|203329.4|203279.4|203318.9|203268.9|203329.8|203279.8|203312.5|203262.5|14
1734641680000|2024-12-19 20:54:40|203320|203270|203316.4|203266.4|203320.7|203270.7|203313.1|203263.1|16
1734641690000|2024-12-19 20:54:50|203318.5|203268.5|203320.1|203270.1|203321.3|203271.3|203314.2|203264.2|17
1734641700000|2024-12-19 20:55:00|203318.9|203268.9|203283.1|203233.1|203318.9|203268.9|203280|203230|14
1734641710000|2024-12-19 20:55:10|203282.3|203232.3|203280.8|203230.8|203289.1|203239.1|203280.1|203230.1|18
1734641720000|2024-12-19 20:55:20|203283|203233|203284.3|203234.3|203287.4|203237.4|203280.4|203230.4|16
1734641730000|2024-12-19 20:55:30|203283.9|203233.9|203287.1|203237.1|203287.1|203237.1|203282|203232|19
1734641740000|2024-12-19 20:55:40|203286.9|203236.9|203289|203239|203292|203242|203286.9|203236.9|18
1734641750000|2024-12-19 20:55:50|203288.8|203238.8|203289|203239|203290|203240|203286.8|203236.8|17
1734641760000|2024-12-19 20:56:00|203289.4|203239.4|203289.2|203239.2|203289.4|203239.4|203287|203237|17
1734641770000|2024-12-19 20:56:10|203289|203239|203290.2|203240.2|203293.6|203243.6|203287.8|203237.8|22
1734641780000|2024-12-19 20:56:20|203291.1|203241.1|203289.4|203239.4|203291.1|203241.1|203286.8|203236.8|25
1734641790000|2024-12-19 20:56:30|203289.8|203239.8|203297.7|203247.7|203297.7|203247.7|203287.2|203237.2|18
1734641800000|2024-12-19 20:56:40|203297.9|203247.9|203293.8|203243.8|203300|203250|203289.8|203239.8|15
1734641810000|2024-12-19 20:56:50|203296.3|203246.3|203284.6|203234.6|203296.3|203246.3|203283.2|203233.2|24
1734641820000|2024-12-19 20:57:00|203285.6|203235.6|203290|203240|203291.2|203241.2|203285.6|203235.6|5
1734641830000|2024-12-19 20:57:10|203289.8|203239.8|203289.8|203239.8|203289.8|203239.8|203289.8|203239.8|1
1734641840000|2024-12-19 20:57:20|203286.8|203236.8|203289.6|203239.6|203289.8|203239.8|203286.8|203236.8|3
1734641850000|2024-12-19 20:57:30|203288.4|203238.4|203280.7|203230.7|203288.4|203238.4|203277.1|203227.1|10
1734641860000|2024-12-19 20:57:40|203284.5|203234.5|203283.4|203233.4|203284.8|203234.8|203271.7|203221.7|23
1734641870000|2024-12-19 20:57:50|203281.9|203231.9|203288.9|203238.9|203291.8|203241.8|203280|203230|18
1734641880000|2024-12-19 20:58:00|203291.7|203241.7|203337.7|203287.7|203338.4|203288.4|203291|203241|33
1734641890000|2024-12-19 20:58:10|203337.9|203287.9|203334.3|203284.3|203337.9|203287.9|203333.2|203283.2|9
1734641900000|2024-12-19 20:58:20|203333|203283|203331.7|203281.7|203333|203283|203331.7|203281.7|2
1734641910000|2024-12-19 20:58:30|203333.5|203283.5|203330.9|203280.9|203333.9|203283.9|203329.3|203279.3|8
1734641920000|2024-12-19 20:58:40|203332.2|203282.2|203333.5|203283.5|203338.5|203288.5|203332.2|203282.2|15
1734641930000|2024-12-19 20:58:50|203335.5|203285.5|203337.7|203287.7|203341.8|203291.8|203329.2|203279.2|24
1734641940000|2024-12-19 20:59:00|203336.3|203286.3|203339.2|203289.2|203340.4|203290.4|203334.1|203284.1|14
1734641950000|2024-12-19 20:59:10|203338.8|203288.8|203337.7|203287.7|203338.8|203288.8|203333.8|203283.8|9
1734641960000|2024-12-19 20:59:20|203338.1|203288.1|203340.1|203290.1|203340.1|203290.1|203335.8|203285.8|9
1734641970000|2024-12-19 20:59:30|203340.4|203290.4|203327.8|203277.8|203340.4|203290.4|203327.8|203277.8|12
1734641980000|2024-12-19 20:59:40|203330.6|203280.6|203328.5|203278.5|203332.1|203282.1|203325.1|203275.1|33
1734641990000|2024-12-19 20:59:50|203328.6|203278.6|203334.6|203284.6|203337.1|203287.1|203325.7|203275.7|29
1734642000000|2024-12-19 21:00:00|203333.9|203283.9|203334.4|203284.4|203334.4|203284.4|203333|203283|14
1734642010000|2024-12-19 21:00:10|203335.7|203285.7|203335.1|203285.1|203340.2|203290.2|203333.7|203283.7|10
1734642020000|2024-12-19 21:00:20|203336.1|203286.1|203335.1|203285.1|203336.1|203286.1|203333.8|203283.8|18
1734642030000|2024-12-19 21:00:30|203333.7|203283.7|203389.3|203299.3|203400.2|203310.2|203333.4|203283.4|20
1734642040000|2024-12-19 21:00:40|203388.5|203298.5|203361.4|203311.4|203388.5|203319.9|203355|203296.9|28
1734642050000|2024-12-19 21:00:50|203361.1|203311.1|203366.7|203316.7|203372.8|203317.2|203352.3|203282.8|21
1734642060000|2024-12-19 21:01:00|203373|203323|203376.3|203326.3|203377.7|203327.7|203361.7|203311.7|21
1734642070000|2024-12-19 21:01:10|203377.3|203327.3|203378.8|203328.8|203387.1|203337.1|203375|203325|33
1734642080000|2024-12-19 21:01:20|203384.2|203334.2|203384|203334|203384.2|203334.2|203380.7|203330.7|14
1734642090000|2024-12-19 21:01:30|203382.3|203332.3|203384|203334|203384|203334|203375.5|203325.5|25
1734642100000|2024-12-19 21:01:40|203382.6|203332.6|203382.6|203332.6|203384|203334|203382.6|203332.6|11
1734642110000|2024-12-19 21:01:50|203383.9|203333.9|203382|203332|203385.2|203335.2|203379.2|203329.2|26
1734642120000|2024-12-19 21:02:00|203382.4|203332.4|203374.8|203324.8|203382.4|203332.4|203374.1|203324.1|20
1734642130000|2024-12-19 21:02:10|203375.9|203325.9|203379.4|203329.4|203381|203331|203374.2|203324.2|20
1734642140000|2024-12-19 21:02:20|203379.3|203329.3|203384.4|203334.4|203390.6|203340.6|203372.7|203322.7|33
1734642150000|2024-12-19 21:02:30|203398|203348|203443.8|203393.8|203469|203404.7|203398|203348|21
1734642160000|2024-12-19 21:02:40|203442.9|203392.9|203443.2|203393.2|203444.9|203394.9|203442.4|203392.4|21
1734642170000|2024-12-19 21:02:50|203444.1|203394.1|203422|203372|203444.1|203394.1|203419.5|203369.5|11
1734642180000|2024-12-19 21:03:00|203419.2|203369.2|203395.1|203305.1|203433.6|203371.7|203377.5|203287.5|33
1734642190000|2024-12-19 21:03:10|203395.7|203305.7|203393.8|203303.8|203395.7|203305.7|203393.1|203303.1|10
1734642200000|2024-12-19 21:03:20|203396.2|203306.2|203393.6|203303.6|203396.2|203306.2|203393.6|203303.6|7
1734642210000|2024-12-19 21:03:30|203394.1|203304.1|203393.9|203303.9|203398.2|203308.2|203381.9|203291.9|15
1734642220000|2024-12-19 21:03:40|203394.4|203304.4|203394.3|203304.3|203394.4|203304.4|203393.5|203303.5|13
1734642230000|2024-12-19 21:03:50|203393.6|203303.6|203389.2|203299.2|203394.4|203304.4|203389|203299|26
1734642240000|2024-12-19 21:04:00|203387.6|203297.6|203376.1|203286.1|203387.6|203297.6|203375.5|203285.5|10
1734642250000|2024-12-19 21:04:10|203375.3|203285.3|203354|203304|203385.5|203306.1|203352.4|203284.6|12
1734642260000|2024-12-19 21:04:20|203353.3|203303.3|203353.3|203303.3|203353.3|203303.3|203353.3|203303.3|1
1734642270000|2024-12-19 21:04:30|203353.2|203303.2|203364.7|203314.7|203369.2|203319.2|203353.2|203303.2|15
1734642280000|2024-12-19 21:04:40|203363.5|203313.5|203367.5|203317.5|203369.9|203319.9|203362.3|203312.3|23
1734642290000|2024-12-19 21:04:50|203384.4|203294.4|203365.8|203315.8|203388|203320.8|203365.5|203294.4|24
1734642300000|2024-12-19 21:05:00|203370|203320|203367|203317|203388|203323.3|203360|203295.7|21
1734642310000|2024-12-19 21:05:10|203369.7|203319.7|203363.6|203313.6|203372.3|203322.3|203361.9|203311.9|22
1734642320000|2024-12-19 21:05:20|203366|203316|203362.1|203312.1|203366.6|203316.6|203357.3|203307.3|18
1734642330000|2024-12-19 21:05:30|203363|203313|203301.1|203211.1|203366.8|203316.8|203293.7|203203.7|37
1734642340000|2024-12-19 21:05:40|203302.1|203212.1|203305.1|203215.1|203310.2|203220.2|203296.9|203206.9|30
1734642350000|2024-12-19 21:05:50|203305.8|203215.8|203295.8|203205.8|203306.3|203216.3|203295.4|203205.4|17
1734642360000|2024-12-19 21:06:00|203292.3|203202.3|203299|203209|203307.3|203217.3|203292.3|203202.3|36
1734642370000|2024-12-19 21:06:10|203298|203208|203312.1|203222.1|203312.1|203222.1|203298|203208|20
1734642380000|2024-12-19 21:06:20|203315.9|203225.9|203313|203223|203316|203226|203311.4|203221.4|11
1734642390000|2024-12-19 21:06:30|203313.7|203223.7|203312.3|203222.3|203314.6|203224.6|203308.1|203218.1|36
1734642400000|2024-12-19 21:06:40|203312.9|203222.9|203311.8|203221.8|203316.4|203226.4|203308.6|203218.6|30
1734642410000|2024-12-19 21:06:50|203312.1|203222.1|203311.2|203221.2|203312.4|203222.4|203311.2|203221.2|21
1734642420000|2024-12-19 21:07:00|203307.8|203217.8|203311.1|203221.1|203311.6|203221.6|203307.8|203217.8|32
1734642430000|2024-12-19 21:07:10|203309.9|203219.9|203308|203218|203311.9|203221.9|203308|203218|37
1734642440000|2024-12-19 21:07:20|203310.9|203220.9|203305.7|203215.7|203311.9|203221.9|203305.7|203215.7|37
1734642450000|2024-12-19 21:07:30|203309.5|203219.5|203310.5|203220.5|203312.5|203222.5|203304.9|203214.9|39
1734642460000|2024-12-19 21:07:40|203305.3|203215.3|203308.5|203218.5|203310.5|203220.5|203303.1|203213.1|39
1734642470000|2024-12-19 21:07:50|203273.1|203223.1|203287.6|203237.6|203288.7|203238.7|203273.1|203223.1|32
1734642480000|2024-12-19 21:08:00|203283|203233|203284.4|203234.4|203290.6|203240.6|203281.3|203231.3|37
1734642490000|2024-12-19 21:08:10|203283.3|203233.3|203284.7|203234.7|203290.4|203240.4|203281.8|203231.8|40
1734642500000|2024-12-19 21:08:20|203285.9|203235.9|203289.2|203239.2|203290.2|203240.2|203282.7|203232.7|39
1734642510000|2024-12-19 21:08:30|203285.9|203235.9|203290.3|203240.3|203291.2|203241.2|203282.5|203232.5|39
1734642520000|2024-12-19 21:08:40|203287.5|203237.5|203291.2|203241.2|203291.5|203241.5|203286|203236|35
1734642530000|2024-12-19 21:08:50|203287.2|203237.2|203291.5|203241.5|203291.5|203241.5|203286.1|203236.1|34
1734642540000|2024-12-19 21:09:00|203291.6|203241.6|203291.3|203241.3|203294.9|203244.9|203284.8|203234.8|38
1734642550000|2024-12-19 21:09:10|203293.2|203243.2|203311.4|203261.4|203313.5|203263.5|203293.2|203243.2|19
1734642560000|2024-12-19 21:09:20|203311.3|203261.3|203334.4|203244.4|203339.4|203267.4|203311.3|203241.1|22
1734642570000|2024-12-19 21:09:30|203335.3|203245.3|203333.6|203243.6|203337.1|203247.1|203332.7|203242.7|11
1734642580000|2024-12-19 21:09:40|203337.6|203247.6|203347|203257|203350.1|203260.1|203332.4|203242.4|21
1734642590000|2024-12-19 21:09:50|203345.5|203255.5|203345.4|203255.4|203345.8|203255.8|203345|203255|6
1734642600000|2024-12-19 21:10:00|203346.9|203256.9|203346.8|203256.8|203349.1|203259.1|203346.7|203256.7|11
1734642610000|2024-12-19 21:10:10|203347|203257|203347.8|203257.8|203355.5|203265.5|203347|203257|9
1734642620000|2024-12-19 21:10:20|203347.7|203257.7|203348.1|203258.1|203348.7|203258.7|203347.7|203257.7|5
1734642630000|2024-12-19 21:10:30|203347.5|203257.5|203363.3|203273.3|203363.3|203273.3|203347.5|203257.5|6
1734642640000|2024-12-19 21:10:40|203361.6|203271.6|203362.3|203272.3|203362.4|203272.4|203361.5|203271.5|7
1734642650000|2024-12-19 21:10:50|203362.2|203272.2|203362.2|203272.2|203362.5|203272.5|203362|203272|14
1734642660000|2024-12-19 21:11:00|203362|203272|203349.9|203259.9|203362.7|203272.7|203349.9|203259.9|14
1734642670000|2024-12-19 21:11:10|203335.3|203285.3|203353.9|203263.9|203354.1|203291.8|203330.7|203263|11
1734642680000|2024-12-19 21:11:20|203355.1|203265.1|203351.2|203261.2|203355.1|203289.9|203331.3|203261.2|15
1734642690000|2024-12-19 21:11:30|203351.1|203261.1|203351.8|203261.8|203354.5|203264.5|203351.1|203261.1|5
1734642700000|2024-12-19 21:11:40|203352|203262|203336|203286|203352|203286.1|203330.8|203258.2|11
1734642710000|2024-12-19 21:11:50|203336.4|203286.4|203335|203285|203336.4|203286.4|203329.7|203279.7|5
1734642720000|2024-12-19 21:12:00|203335.5|203285.5|203336.5|203286.5|203336.5|203286.5|203328.8|203278.8|4
1734642730000|2024-12-19 21:12:10|203336.9|203286.9|203340|203290|203342.3|203292.3|203328.7|203278.7|13
1734642740000|2024-12-19 21:12:20|203341.5|203291.5|203340.6|203290.6|203344.4|203294.4|203332.6|203282.6|14
1734642750000|2024-12-19 21:12:30|203342.2|203292.2|203340.3|203290.3|203346.6|203296.6|203340.1|203290.1|21
1734642760000|2024-12-19 21:12:40|203340.9|203290.9|203332.4|203282.4|203351.1|203290.9|203326.3|203261.1|20
1734642770000|2024-12-19 21:12:50|203331.7|203281.7|203338.2|203288.2|203339.2|203289.2|203331.7|203281.7|12
1734642780000|2024-12-19 21:13:00|203336.8|203286.8|203332|203282|203336.8|203286.8|203332|203282|3
1734642790000|2024-12-19 21:13:10|203333.4|203283.4|203335.8|203285.8|203337.8|203287.8|203331.3|203281.3|12
1734642800000|2024-12-19 21:13:20|203333.9|203283.9|203344.9|203294.9|203362.4|203294.9|203333.9|203272.4|9
1734642810000|2024-12-19 21:13:30|203346|203296|203344.4|203294.4|203349.7|203299.7|203340.7|203290.7|17
1734642820000|2024-12-19 21:13:40|203348|203298|203343.9|203293.9|203348|203298|203337.9|203287.9|26
1734642830000|2024-12-19 21:13:50|203344.6|203294.6|203339.2|203289.2|203347.4|203297.4|203335.8|203285.8|24
1734642840000|2024-12-19 21:14:00|203343.1|203293.1|203343|203293|203343.8|203293.8|203338.8|203288.8|15
1734642850000|2024-12-19 21:14:10|203344.5|203294.5|203341.1|203291.1|203344.5|203294.5|203337.6|203287.6|6
1734642860000|2024-12-19 21:14:20|203342.1|203292.1|203349.8|203299.8|203349.8|203299.8|203341.1|203291.1|18
1734642870000|2024-12-19 21:14:30|203348.4|203298.4|203345.7|203295.7|203348.4|203298.4|203345.7|203295.7|2
1734642880000|2024-12-19 21:14:40|203347.1|203297.1|203353.7|203303.7|203359.6|203309.6|203345.9|203295.9|16
1734642890000|2024-12-19 21:14:50|203352.7|203302.7|203352.9|203302.9|203353.6|203303.6|203352.1|203302.1|13
1734642900000|2024-12-19 21:15:00|203355.3|203305.3|203330.2|203280.2|203355.3|203305.3|203328.3|203278.3|9
1734642910000|2024-12-19 21:15:10|203331.9|203281.9|203328.6|203278.6|203334.4|203284.4|203328.6|203278.6|32
1734642920000|2024-12-19 21:15:20|203330.5|203280.5|203331.1|203281.1|203332.9|203282.9|203328.7|203278.7|18
1734642930000|2024-12-19 21:15:30|203329.9|203279.9|203330.7|203280.7|203333.8|203283.8|203328.8|203278.8|20
1734642940000|2024-12-19 21:15:40|203333.8|203283.8|203332.1|203282.1|203333.8|203283.8|203332.1|203282.1|2
1734642960000|2024-12-19 21:16:00|203330.8|203280.8|203329.9|203279.9|203330.8|203280.8|203326.5|203276.5|6
1734642970000|2024-12-19 21:16:10|203330.6|203280.6|203329.5|203279.5|203332.9|203282.9|203329.3|203279.3|14
1734642980000|2024-12-19 21:16:20|203330.7|203280.7|203335.3|203285.3|203335.3|203285.3|203329.5|203279.5|9
1734642990000|2024-12-19 21:16:30|203333.6|203283.6|203330.2|203280.2|203333.6|203283.6|203329.6|203279.6|8
1734643000000|2024-12-19 21:16:40|203333.4|203283.4|203328.3|203278.3|203333.4|203283.4|203326.6|203276.6|8
1734643010000|2024-12-19 21:16:50|203327.3|203277.3|203327.9|203277.9|203328.1|203278.1|203327.1|203277.1|4
1734643020000|2024-12-19 21:17:00|203328.4|203278.4|203328|203278|203329.8|203279.8|203326.1|203276.1|10
1734643030000|2024-12-19 21:17:10|203327.8|203277.8|203349.4|203259.4|203350.8|203277.9|203327.8|203257.2|15
1734643040000|2024-12-19 21:17:20|203349.2|203259.2|203349.6|203259.6|203349.6|203259.6|203349.2|203259.2|2
1734643050000|2024-12-19 21:17:30|203349.8|203259.8|203350.6|203260.6|203350.6|203260.6|203349.8|203259.8|2
1734643060000|2024-12-19 21:17:40|203351.6|203261.6|203343.5|203253.5|203351.6|203261.6|203343.5|203253.5|6
1734643070000|2024-12-19 21:17:50|203345.5|203255.5|203346|203256|203346|203256|203343.5|203253.5|3
1734643080000|2024-12-19 21:18:00|203345.7|203255.7|203347.6|203257.6|203348.8|203258.8|203345.7|203255.7|23
1734643090000|2024-12-19 21:18:10|203346.6|203256.6|203349.7|203259.7|203349.7|203259.7|203346.4|203256.4|16
1734643100000|2024-12-19 21:18:20|203349|203259|203343.1|203253.1|203349|203259|203339.3|203249.3|19
1734643110000|2024-12-19 21:18:30|203342|203252|203326.7|203236.7|203342|203272.9|203301.7|203233.1|28
1734643120000|2024-12-19 21:18:40|203326.9|203236.9|203307.1|203257.1|203327.7|203260.6|203304.5|203235.2|21
1734643130000|2024-12-19 21:18:50|203306.3|203256.3|203306.8|203256.8|203307.1|203257.1|203304.5|203254.5|10
1734643140000|2024-12-19 21:19:00|203307|203257|203306.7|203256.7|203307.1|203257.1|203302.5|203252.5|12
1734643150000|2024-12-19 21:19:10|203306.5|203256.5|203306.5|203256.5|203306.7|203256.7|203302.6|203252.6|10
1734643160000|2024-12-19 21:19:20|203303.6|203253.6|203306.6|203256.6|203306.8|203256.8|203298.7|203248.7|8
1734643170000|2024-12-19 21:19:30|203303.8|203253.8|203305.8|203255.8|203306.6|203256.6|203303.8|203253.8|4
1734643180000|2024-12-19 21:19:40|203301.4|203251.4|203305.3|203255.3|203305.3|203255.3|203301.4|203251.4|2
1734643190000|2024-12-19 21:19:50|203305.9|203255.9|203304.8|203254.8|203305.9|203255.9|203304.8|203254.8|5
1734643200000|2024-12-19 21:20:00|203302.7|203252.7|203300|203250|203302.7|203252.7|203300|203250|2
1734643210000|2024-12-19 21:20:10|203300.4|203250.4|203302.4|203252.4|203302.4|203252.4|203298.9|203248.9|10
1734643220000|2024-12-19 21:20:20|203301.8|203251.8|203255.3|203205.3|203302.4|203252.4|203250.5|203200.5|24
1734643230000|2024-12-19 21:20:30|203255.1|203205.1|203255.3|203205.3|203255.3|203205.3|203254.5|203204.5|10
1734643240000|2024-12-19 21:20:40|203254.5|203204.5|203232.9|203142.9|203255.5|203205.5|203207|203141|10
1734643250000|2024-12-19 21:20:50|203232.5|203142.5|203232.4|203142.4|203234.4|203144.4|203230.5|203140.5|28
1734643260000|2024-12-19 21:21:00|203233.4|203143.4|203232.2|203142.2|203233.8|203143.8|203230.8|203140.8|24
1734643270000|2024-12-19 21:21:10|203232.4|203142.4|203178.6|203088.6|203232.4|203142.4|203178.4|203088.4|14
1734643280000|2024-12-19 21:21:20|203178.4|203088.4|203178.4|203088.4|203178.6|203088.6|203178.4|203088.4|3
1734643300000|2024-12-19 21:21:40|203175.6|203085.6|203176.7|203086.7|203179.6|203089.6|203175.6|203085.6|8
1734643320000|2024-12-19 21:22:00|203177.7|203087.7|203177.7|203087.7|203177.7|203087.7|203177.7|203087.7|1
1734643330000|2024-12-19 21:22:10|203177.5|203087.5|203183|203093|203188.9|203098.9|203173.5|203083.5|15
1734643340000|2024-12-19 21:22:20|203183.3|203093.3|203178.2|203088.2|203187|203097|203178.2|203088.2|5
1734643350000|2024-12-19 21:22:30|203137.6|203047.6|203192.8|203102.8|203206.2|203116.2|203115.7|203047.6|19
1734643360000|2024-12-19 21:22:40|203191.5|203101.5|203175.8|203085.8|203191.5|203101.5|203158.2|203068.2|21
1734643370000|2024-12-19 21:22:50|203177.1|203087.1|203190|203100|203193.2|203103.2|203177.1|203087.1|16
1734643380000|2024-12-19 21:23:00|203189.3|203099.3|203190.4|203100.4|203190.4|203100.4|203187.7|203097.7|12
1734643390000|2024-12-19 21:23:10|203190.9|203100.9|203191.2|203101.2|203196.5|203106.5|203189.6|203099.6|7
1734643400000|2024-12-19 21:23:20|203196.4|203106.4|203195.4|203105.4|203199.2|203109.2|203187.6|203097.6|8
1734643410000|2024-12-19 21:23:30|203192.9|203102.9|203207.5|203117.5|203207.8|203117.8|203190.4|203100.4|19
1734643420000|2024-12-19 21:23:40|203206.8|203116.8|203207.8|203117.8|203208.4|203118.4|203206.8|203116.8|14
1734643430000|2024-12-19 21:23:50|203205.1|203115.1|203240.1|203150.1|203243.2|203153.2|203205.1|203115.1|10
1734643440000|2024-12-19 21:24:00|203239.5|203149.5|203253.7|203163.7|203255.6|203165.6|203239.5|203149.5|14
1734643450000|2024-12-19 21:24:10|203253.6|203163.6|203252.1|203162.1|203256.7|203166.7|203252.1|203162.1|17
1734643460000|2024-12-19 21:24:20|203240.4|203150.4|203242.2|203152.2|203247.7|203157.7|203239.5|203149.5|7
1734643470000|2024-12-19 21:24:30|203240.7|203150.7|203228.4|203138.4|203240.7|203150.7|203222.2|203132.2|4
1734643480000|2024-12-19 21:24:40|203227.8|203137.8|203226.8|203136.8|203227.8|203137.8|203224.1|203134.1|5
1734643490000|2024-12-19 21:24:50|203229.2|203139.2|203237.7|203147.7|203242.2|203152.2|203229.2|203139.2|6
1734643500000|2024-12-19 21:25:00|203233.2|203143.2|203240.1|203150.1|203240.1|203150.1|203233.2|203143.2|5
1734643510000|2024-12-19 21:25:10|203239.8|203149.8|203241.3|203151.3|203241.3|203151.3|203236.8|203146.8|8
1734643520000|2024-12-19 21:25:20|203240.4|203150.4|203231.5|203141.5|203240.4|203150.4|203225.4|203135.4|3
1734643530000|2024-12-19 21:25:30|203232.6|203142.6|203225.7|203135.7|203233.2|203143.2|203225.7|203135.7|13
1734643540000|2024-12-19 21:25:40|203230.3|203140.3|203224.2|203134.2|203230.5|203140.5|203224.2|203134.2|13
1734643550000|2024-12-19 21:25:50|203228|203138|203224.2|203134.2|203228|203138|203217.3|203127.3|13
1734643560000|2024-12-19 21:26:00|203220.4|203130.4|203218.8|203128.8|203225.6|203135.6|203218.8|203128.8|11
1734643570000|2024-12-19 21:26:10|203220|203130|203224.6|203134.6|203226.2|203136.2|203218.8|203128.8|29
1734643580000|2024-12-19 21:26:20|203219.2|203129.2|203223.9|203133.9|203230.9|203140.9|203219.2|203129.2|27
1734643590000|2024-12-19 21:26:30|203228.1|203138.1|203229.4|203139.4|203231|203141|203224.5|203134.5|21
1734643600000|2024-12-19 21:26:40|203227.6|203137.6|203226.1|203136.1|203228.1|203138.1|203222|203132|32
1734643610000|2024-12-19 21:26:50|203222.1|203132.1|203279|203189|203280.7|203201.1|203221.7|203131.7|24
1734643620000|2024-12-19 21:27:00|203279.1|203189.1|203271.5|203181.5|203279.1|203189.1|203268.7|203178.7|14
1734643630000|2024-12-19 21:27:10|203275|203185|203271.4|203181.4|203275|203185|203267.8|203177.8|3
1734643640000|2024-12-19 21:27:20|203264.9|203174.9|203260.6|203170.6|203266.3|203176.3|203260.6|203170.6|5
1734643650000|2024-12-19 21:27:30|203262.2|203172.2|203262.4|203172.4|203266.1|203176.1|203262.2|203172.2|3
1734643660000|2024-12-19 21:27:40|203260.8|203170.8|203266.5|203176.5|203266.5|203176.5|203259.4|203169.4|4
1734643670000|2024-12-19 21:27:50|203266.3|203176.3|203266.5|203176.5|203269.2|203179.2|203266.3|203176.3|8
1734643690000|2024-12-19 21:28:10|203269.2|203179.2|203261|203171|203270|203180|203261|203171|8
1734643710000|2024-12-19 21:28:30|203262.4|203172.4|203264.8|203174.8|203267.9|203177.9|203262.4|203172.4|16
1734643720000|2024-12-19 21:28:40|203266|203176|203268.2|203178.2|203272.3|203182.3|203256.2|203166.2|23
1734643730000|2024-12-19 21:28:50|203271.4|203181.4|203266|203176|203271.4|203181.4|203265.5|203175.5|15
1734643740000|2024-12-19 21:29:00|203267.1|203177.1|203266.5|203176.5|203269.6|203179.6|203264.7|203174.7|24
1734643750000|2024-12-19 21:29:10|203264.9|203174.9|203239.3|203149.3|203267.5|203177.5|203238.1|203148.1|12
1734643760000|2024-12-19 21:29:20|203241.7|203151.7|203243.4|203153.4|203246|203156|203241.7|203151.7|11
1734643770000|2024-12-19 21:29:30|203243.7|203153.7|203244.4|203154.4|203245|203155|203241|203151|24
1734643780000|2024-12-19 21:29:40|203239.3|203149.3|203238.3|203148.3|203239.3|203149.3|203237.5|203147.5|6
1734643790000|2024-12-19 21:29:50|203238.5|203148.5|203239.4|203149.4|203245.3|203155.3|203234.6|203144.6|22
1734643800000|2024-12-19 21:30:00|203239.2|203149.2|203221.9|203131.9|203239.2|203149.2|203216.2|203126.2|21
1734643810000|2024-12-19 21:30:10|203223.4|203133.4|203224.8|203134.8|203226.4|203136.4|203220.7|203130.7|26
1734643820000|2024-12-19 21:30:20|203225.4|203135.4|203222.9|203132.9|203225.4|203135.4|203222.9|203132.9|2
1734643830000|2024-12-19 21:30:30|203224.9|203134.9|203227|203137|203227.4|203137.4|203222.7|203132.7|7
1734643840000|2024-12-19 21:30:40|203224.6|203134.6|203224.7|203134.7|203227|203137|203224.5|203134.5|6
1734643850000|2024-12-19 21:30:50|203227.2|203137.2|203227.2|203137.2|203227.2|203137.2|203224.8|203134.8|5
1734643860000|2024-12-19 21:31:00|203224.2|203134.2|203225.2|203135.2|203227.1|203137.1|203222.7|203132.7|14
1734643870000|2024-12-19 21:31:10|203222.7|203132.7|203222.4|203132.4|203225.2|203135.2|203222.4|203132.4|10
1734643890000|2024-12-19 21:31:30|203225|203135|203221.1|203131.1|203226|203136|203220.3|203130.3|14
1734643900000|2024-12-19 21:31:40|203220|203130|203222.1|203132.1|203226|203136|203219.5|203129.5|16
1734643910000|2024-12-19 21:31:50|203224.4|203134.4|203224.8|203134.8|203232|203142|203220.7|203130.7|11
1734643930000|2024-12-19 21:32:10|203222.5|203132.5|203222.4|203132.4|203224.8|203134.8|203222.4|203132.4|5
1734643940000|2024-12-19 21:32:20|203224.8|203134.8|203226.4|203136.4|203227.8|203137.8|203222.1|203132.1|15
1734643950000|2024-12-19 21:32:30|203224.1|203134.1|203226.2|203136.2|203227.8|203137.8|203224.1|203134.1|19
1734643960000|2024-12-19 21:32:40|203227.8|203137.8|203226.2|203136.2|203227.8|203137.8|203224.4|203134.4|20
1734643970000|2024-12-19 21:32:50|203227.4|203137.4|203225.9|203135.9|203227.4|203137.4|203222.9|203132.9|21
1734643980000|2024-12-19 21:33:00|203223.4|203133.4|203226.1|203136.1|203226.1|203136.1|203223.4|203133.4|7
1734643990000|2024-12-19 21:33:10|203226.3|203136.3|203226.1|203136.1|203226.3|203136.3|203226.1|203136.1|6
1734644000000|2024-12-19 21:33:20|203226.3|203136.3|203227.4|203137.4|203227.4|203137.4|203224.4|203134.4|8
1734644010000|2024-12-19 21:33:30|203229.1|203139.1|203229.2|203139.2|203230.1|203140.1|203225.8|203135.8|12
1734644020000|2024-12-19 21:33:40|203229.4|203139.4|203229.4|203139.4|203229.8|203139.8|203229.2|203139.2|15
1734644030000|2024-12-19 21:33:50|203229.8|203139.8|203256|203166|203257.5|203167.5|203229.4|203139.4|11
1734644040000|2024-12-19 21:34:00|203257.5|203167.5|203272.7|203182.7|203283.5|203193.5|203256|203166|22
1734644050000|2024-12-19 21:34:10|203270.9|203180.9|203271.4|203181.4|203274.6|203184.6|203269.5|203179.5|21
1734644060000|2024-12-19 21:34:20|203273.7|203183.7|203272.2|203182.2|203273.7|203183.7|203271.3|203181.3|20
1734644070000|2024-12-19 21:34:30|203273.9|203183.9|203268.4|203178.4|203312.5|203222.5|203263.7|203173.7|33
1734644080000|2024-12-19 21:34:40|203271.2|203181.2|203263.4|203173.4|203286.6|203196.6|203256.6|203166.6|36
1734644090000|2024-12-19 21:34:50|203262.9|203172.9|203235.5|203145.5|203267.5|203177.5|203230.6|203140.6|24
1734644100000|2024-12-19 21:35:00|203236.2|203146.2|203222.7|203132.7|203241.6|203151.6|203220.2|203130.2|12
1734644120000|2024-12-19 21:35:20|203220.5|203130.5|203222.7|203132.7|203222.7|203132.7|203220.5|203130.5|2
1734644130000|2024-12-19 21:35:30|203223.4|203133.4|203234|203144|203249.7|203159.7|203213.9|203123.9|21
1734644140000|2024-12-19 21:35:40|203236|203146|203234.2|203144.2|203242.4|203152.4|203232.5|203142.5|13
1734644150000|2024-12-19 21:35:50|203232|203142|203220.6|203130.6|203240.3|203150.3|203220.6|203130.6|10
1734644170000|2024-12-19 21:36:10|203222.6|203132.6|203220.7|203130.7|203222.6|203132.6|203220.5|203130.5|6
1734644180000|2024-12-19 21:36:20|203220.5|203130.5|203235.2|203145.2|203240.9|203150.9|203212.5|203122.5|31
1734644190000|2024-12-19 21:36:30|203240.5|203150.5|203243.4|203153.4|203243.4|203153.4|203234.2|203144.2|14
1734644200000|2024-12-19 21:36:40|203243.1|203153.1|203220.2|203130.2|203243.1|203153.1|203220.2|203130.2|7
1734644210000|2024-12-19 21:36:50|203218.3|203128.3|203223.4|203133.4|203231|203141|203218.3|203128.3|12
1734644230000|2024-12-19 21:37:10|203225.5|203135.5|203229.6|203139.6|203229.6|203139.6|203225.5|203135.5|3
1734644240000|2024-12-19 21:37:20|203224.9|203134.9|203225.8|203135.8|203225.9|203135.9|203211.8|203121.8|9
1734644250000|2024-12-19 21:37:30|203221|203131|203221.6|203131.6|203221.6|203131.6|203221|203131|4
1734644260000|2024-12-19 21:37:40|203221.7|203131.7|203221.6|203131.6|203221.7|203131.7|203220.7|203130.7|20
1734644270000|2024-12-19 21:37:50|203220.7|203130.7|203230.9|203140.9|203230.9|203140.9|203220.7|203130.7|3
1734644280000|2024-12-19 21:38:00|203229.1|203139.1|203231.3|203141.3|203231.3|203141.3|203229.1|203139.1|9
1734644300000|2024-12-19 21:38:20|203234.4|203144.4|203226.1|203136.1|203237.2|203147.2|203224.4|203134.4|28
1734644310000|2024-12-19 21:38:30|203226.5|203136.5|203229.5|203139.5|203235|203145|203221.7|203131.7|40
1734644320000|2024-12-19 21:38:40|203224|203134|203240.1|203150.1|203262.4|203182.8|203223.2|203133.2|34
1734644330000|2024-12-19 21:38:50|203239.6|203149.6|203238|203148|203245.2|203155.2|203235.3|203145.3|24
1734644340000|2024-12-19 21:39:00|203237.5|203147.5|203239.3|203149.3|203242.5|203152.5|203234.2|203144.2|16
1734644350000|2024-12-19 21:39:10|203237.9|203147.9|203239.1|203149.1|203241.6|203151.6|203236.8|203146.8|13
1734644360000|2024-12-19 21:39:20|203241.4|203151.4|203241.9|203151.9|203245.7|203155.7|203236.7|203146.7|20
1734644370000|2024-12-19 21:39:30|203243.4|203153.4|203233.2|203143.2|203243.4|203153.4|203230.3|203140.3|19
1734644380000|2024-12-19 21:39:40|203232.5|203142.5|203230.5|203140.5|203238.3|203148.3|203230.5|203140.5|31
1734644390000|2024-12-19 21:39:50|203231.7|203141.7|203239.7|203149.7|203240.1|203150.1|203231.7|203141.7|10
1734644400000|2024-12-19 21:40:00|203238.7|203148.7|203218.3|203128.3|203238.7|203148.7|203216.9|203126.9|5
1734644410000|2024-12-19 21:40:10|203222.6|203132.6|203219.1|203129.1|203225.6|203135.6|203218.1|203128.1|6
1734644420000|2024-12-19 21:40:20|203218.3|203128.3|203215.2|203125.2|203222.2|203132.2|203215.2|203125.2|11
1734644430000|2024-12-19 21:40:30|203215.4|203125.4|203216.3|203126.3|203216.3|203126.3|203213.7|203123.7|7
1734644440000|2024-12-19 21:40:40|203216.5|203126.5|203216.8|203126.8|203216.8|203126.8|203215.4|203125.4|7
1734644450000|2024-12-19 21:40:50|203216.6|203126.6|203215.6|203125.6|203217.8|203127.8|203215.6|203125.6|4
1734644460000|2024-12-19 21:41:00|203216.1|203126.1|203227.1|203137.1|203231|203141|203216.1|203126.1|13
1734644470000|2024-12-19 21:41:10|203226|203136|203226|203136|203226|203136|203226|203136|1
1734644480000|2024-12-19 21:41:20|203227.4|203137.4|203233.3|203143.3|203233.3|203143.3|203227.4|203137.4|10
1734644500000|2024-12-19 21:41:40|203233.5|203143.5|203233.5|203143.5|203233.5|203143.5|203233.5|203143.5|1
1734644510000|2024-12-19 21:41:50|203230.4|203140.4|203218.5|203128.5|203230.4|203140.4|203218.5|203128.5|11
1734644520000|2024-12-19 21:42:00|203235.4|203145.4|203253.1|203163.1|203258.1|203168.1|203235.4|203145.4|10
1734644530000|2024-12-19 21:42:10|203260.3|203170.3|203265.5|203175.5|203298.1|203208.1|203260.3|203170.3|17
1734644540000|2024-12-19 21:42:20|203270.6|203180.6|203271.8|203181.8|203277.2|203187.2|203264.8|203174.8|39
1734644550000|2024-12-19 21:42:30|203271.4|203181.4|203276.7|203186.7|203276.7|203186.7|203267.4|203177.4|31
1734644560000|2024-12-19 21:42:40|203273.4|203183.4|203268.6|203178.6|203314.5|203224.5|203262.9|203172.9|23
1734644570000|2024-12-19 21:42:50|203268.4|203178.4|203288.1|203198.1|203288.1|203198.1|203268.4|203178.4|3
1734644580000|2024-12-19 21:43:00|203287.3|203197.3|203287.1|203197.1|203287.3|203197.3|203287.1|203197.1|2
1734644590000|2024-12-19 21:43:10|203287.9|203197.9|203287.9|203197.9|203287.9|203197.9|203287.9|203197.9|1
1734644610000|2024-12-19 21:43:30|203288|203198|203288|203198|203288|203198|203288|203198|1
1734644630000|2024-12-19 21:43:50|203288.1|203198.1|203288.1|203198.1|203288.1|203198.1|203288.1|203198.1|1
1734644640000|2024-12-19 21:44:00|203287.3|203197.3|203285.5|203195.5|203287.3|203197.3|203278.5|203188.5|9
1734644650000|2024-12-19 21:44:10|203286.5|203196.5|203296.1|203206.1|203296.1|203206.1|203282.1|203192.1|7
1734644660000|2024-12-19 21:44:20|203295.6|203205.6|203295.5|203205.5|203296.7|203206.7|203295.5|203205.5|3
1734644670000|2024-12-19 21:44:30|203295.9|203205.9|203295.9|203205.9|203295.9|203205.9|203295.9|203205.9|1
1734644680000|2024-12-19 21:44:40|203296.1|203206.1|203297.5|203207.5|203297.5|203207.5|203296.1|203206.1|4
1734644690000|2024-12-19 21:44:50|203311|203221|203304.5|203214.5|203311|203221|203303.7|203213.7|11
1734644700000|2024-12-19 21:45:00|203305.8|203215.8|203302.8|203212.8|203306.2|203216.2|203300.1|203210.1|8
1734644710000|2024-12-19 21:45:10|203303.8|203213.8|203306.3|203216.3|203307.4|203217.4|203303.7|203213.7|7
1734644720000|2024-12-19 21:45:20|203302.6|203212.6|203286.2|203196.2|203306.8|203216.8|203284.6|203194.6|15
1734644730000|2024-12-19 21:45:30|203288.9|203198.9|203289.3|203199.3|203293.4|203203.4|203283.6|203193.6|26
1734644740000|2024-12-19 21:45:40|203287.1|203197.1|203286.6|203196.6|203293.5|203203.5|203286.6|203196.6|28
1734644750000|2024-12-19 21:45:50|203289.1|203199.1|203296.6|203206.6|203301.4|203211.4|203287.3|203197.3|12
1734644760000|2024-12-19 21:46:00|203293.6|203203.6|203299.6|203209.6|203301.7|203211.7|203292.7|203202.7|8
1734644770000|2024-12-19 21:46:10|203299.2|203209.2|203278.7|203188.7|203300.6|203210.6|203277.5|203187.5|7
1734644780000|2024-12-19 21:46:20|203277.9|203187.9|203275.9|203185.9|203277.9|203187.9|203275.9|203185.9|2
1734644790000|2024-12-19 21:46:30|203279.1|203189.1|203295.1|203205.1|203297.8|203207.8|203279.1|203189.1|8
1734644800000|2024-12-19 21:46:40|203295|203205|203298|203208|203302.6|203212.6|203285.7|203195.7|14
1734644810000|2024-12-19 21:46:50|203295.6|203205.6|203299.5|203209.5|203300.7|203210.7|203295.6|203205.6|12
1734644820000|2024-12-19 21:47:00|203297.4|203207.4|203278.2|203188.2|203299.4|203209.4|203278.2|203188.2|21
1734644830000|2024-12-19 21:47:10|203276.8|203186.8|203276.4|203186.4|203276.8|203186.8|203276.4|203186.4|4
1734644840000|2024-12-19 21:47:20|203277.8|203187.8|203292.1|203202.1|203292.1|203202.1|203277.8|203187.8|13
1734644850000|2024-12-19 21:47:30|203290.3|203200.3|203290.2|203200.2|203298.1|203208.1|203288.3|203198.3|33
1734644860000|2024-12-19 21:47:40|203291.9|203201.9|203292.1|203202.1|203297.7|203207.7|203285.2|203195.2|22
1734644870000|2024-12-19 21:47:50|203289.7|203199.7|203287.6|203197.6|203295.8|203205.8|203287.6|203197.6|28
1734644880000|2024-12-19 21:48:00|203290.3|203200.3|203287.5|203197.5|203291.1|203201.1|203286.8|203196.8|11
1734644890000|2024-12-19 21:48:10|203287.1|203197.1|203287.7|203197.7|203292.2|203202.2|203287.1|203197.1|14
1734644900000|2024-12-19 21:48:20|203285.7|203195.7|203252.4|203162.4|203288.5|203198.5|203247.3|203157.3|18
1734644910000|2024-12-19 21:48:30|203252|203162|203231.2|203141.2|203253.8|203163.8|203215.3|203125.3|11
1734644920000|2024-12-19 21:48:40|203231|203141|203235.3|203145.3|203235.3|203145.3|203231|203141|5
1734644930000|2024-12-19 21:48:50|203237|203147|203263.3|203173.3|203264.3|203174.3|203237|203147|14
1734644940000|2024-12-19 21:49:00|203252|203162|203237.2|203147.2|203265.4|203175.4|203232.6|203142.6|34
1734644950000|2024-12-19 21:49:10|203256.8|203166.8|203252.1|203162.1|203267.9|203177.9|203237.9|203147.9|27
1734644960000|2024-12-19 21:49:20|203249.9|203159.9|203227.8|203137.8|203253.7|203163.7|203222.5|203132.5|12
1734644970000|2024-12-19 21:49:30|203226.2|203136.2|203174.7|203084.7|203226.2|203136.2|203164.5|203074.5|13
1734644980000|2024-12-19 21:49:40|203174.5|203084.5|203176.7|203086.7|203176.7|203086.7|203171.4|203081.4|12
1734644990000|2024-12-19 21:49:50|203173.8|203083.8|203179.1|203089.1|203179.1|203089.1|203173.8|203083.8|6
1734645000000|2024-12-19 21:50:00|203170.3|203080.3|203179.9|203089.9|203179.9|203089.9|203170.3|203080.3|14
1734645010000|2024-12-19 21:50:10|203175.2|203085.2|203179.9|203089.9|203179.9|203089.9|203175.2|203085.2|2
1734645020000|2024-12-19 21:50:20|203174.7|203084.7|203195.5|203105.5|203195.9|203105.9|203174.7|203084.7|13
1734645030000|2024-12-19 21:50:30|203188.1|203098.1|203188.4|203098.4|203194.2|203104.2|203185.5|203095.5|24
1734645040000|2024-12-19 21:50:40|203193.7|203103.7|203194.1|203104.1|203194.1|203104.1|203188.7|203098.7|10
1734645050000|2024-12-19 21:50:50|203194|203104|203194.2|203104.2|203194.3|203104.3|203188.9|203098.9|7
1734645060000|2024-12-19 21:51:00|203194.3|203104.3|203193.3|203103.3|203194.3|203104.3|203185.3|203095.3|8
1734645070000|2024-12-19 21:51:10|203187.8|203097.8|203182.7|203092.7|203192.9|203102.9|203182.7|203092.7|6
1734645080000|2024-12-19 21:51:20|203189|203099|203195.6|203105.6|203195.6|203105.6|203182.7|203092.7|7
1734645090000|2024-12-19 21:51:30|203190.2|203100.2|203194.4|203104.4|203199.5|203109.5|203190.2|203100.2|5
1734645100000|2024-12-19 21:51:40|203190.1|203100.1|203194|203104|203194|203104|203187|203097|4
1734645110000|2024-12-19 21:51:50|203189.9|203099.9|203194.3|203104.3|203194.3|203104.3|203189.9|203099.9|2
1734645120000|2024-12-19 21:52:00|203189.1|203099.1|203193.5|203103.5|203193.5|203103.5|203184.3|203094.3|6
1734645130000|2024-12-19 21:52:10|203194.1|203104.1|203178|203088|203194.5|203104.5|203176.3|203086.3|9
1734645140000|2024-12-19 21:52:20|203175.1|203085.1|203167.2|203077.2|203175.1|203085.1|203167.2|203077.2|2
1734645150000|2024-12-19 21:52:30|203168|203078|203175.1|203085.1|203181.6|203091.6|203168|203078|13
1734645160000|2024-12-19 21:52:40|203166.7|203076.7|203176.9|203086.9|203176.9|203086.9|203166.7|203076.7|9
1734645170000|2024-12-19 21:52:50|203173.5|203083.5|203175.6|203085.6|203176.4|203086.4|203171.2|203081.2|8
1734645180000|2024-12-19 21:53:00|203172.4|203082.4|203172.4|203082.4|203188|203098|203171.2|203081.2|14
1734645190000|2024-12-19 21:53:10|203172.8|203082.8|203180.2|203090.2|203180.2|203090.2|203172.4|203082.4|3
1734645200000|2024-12-19 21:53:20|203181.5|203091.5|203180.2|203090.2|203182.3|203092.3|203180.2|203090.2|4
1734645210000|2024-12-19 21:53:30|203180.3|203090.3|203179.1|203089.1|203192.7|203102.7|203170|203080|13
1734645220000|2024-12-19 21:53:40|203174.1|203084.1|203173.7|203083.7|203174.2|203084.2|203171.8|203081.8|11
1734645230000|2024-12-19 21:53:50|203174.1|203084.1|203180.9|203090.9|203182.4|203092.4|203174|203084|5
1734645240000|2024-12-19 21:54:00|203180.4|203090.4|203166.7|203076.7|203180.4|203090.4|203166.4|203076.4|3
1734645250000|2024-12-19 21:54:10|203166.9|203076.9|203174.3|203084.3|203174.8|203084.8|203166.7|203076.7|6
1734645260000|2024-12-19 21:54:20|203174.7|203084.7|203167.5|203077.5|203174.7|203084.7|203165|203075|5
1734645270000|2024-12-19 21:54:30|203167.6|203077.6|203183.5|203093.5|203187.3|203097.3|203163.8|203073.8|6
1734645280000|2024-12-19 21:54:40|203183.4|203093.4|203183.3|203093.3|203183.4|203093.4|203183.3|203093.3|2
1734645290000|2024-12-19 21:54:50|203183.4|203093.4|203191.9|203101.9|203191.9|203101.9|203183.4|203093.4|4
1734645300000|2024-12-19 21:55:00|203183.7|203093.7|203177.9|203087.9|203197.2|203107.2|203172.3|203082.3|39
1734645310000|2024-12-19 21:55:10|203176.1|203086.1|203181.8|203091.8|203194.1|203104.1|203175|203085|34
1734645320000|2024-12-19 21:55:20|203181.1|203091.1|203175.5|203085.5|203194.1|203104.1|203174.2|203084.2|19
1734645330000|2024-12-19 21:55:30|203177.5|203087.5|203175.8|203085.8|203177.5|203087.5|203175.8|203085.8|2
1734645340000|2024-12-19 21:55:40|203176.8|203086.8|203176.6|203086.6|203181|203091|203175.8|203085.8|10
1734645350000|2024-12-19 21:55:50|203178|203088|203177.9|203087.9|203185.7|203095.7|203176.1|203086.1|12
1734645360000|2024-12-19 21:56:00|203167.4|203077.4|203165|203075|203167.4|203077.4|203165|203075|3
1734645370000|2024-12-19 21:56:10|203164.2|203074.2|203156.1|203066.1|203169.2|203079.2|203156.1|203066.1|10
1734645380000|2024-12-19 21:56:20|203169.7|203079.7|203169.6|203079.6|203172.3|203082.3|203158.4|203068.4|31
1734645390000|2024-12-19 21:56:30|203167.8|203077.8|203163|203073|203175|203085|203158.4|203068.4|25
1734645400000|2024-12-19 21:56:40|203163.2|203073.2|203161|203071|203163.2|203073.2|203161|203071|7
1734645410000|2024-12-19 21:56:50|203159.4|203069.4|203161.4|203071.4|203161.4|203071.4|203159.4|203069.4|2
1734645440000|2024-12-19 21:57:20|203161.8|203071.8|203161.8|203071.8|203161.8|203071.8|203161.8|203071.8|1
1734645450000|2024-12-19 21:57:30|203158.5|203068.5|203117.6|203027.6|203158.5|203068.5|203117.6|203027.6|9
1734645460000|2024-12-19 21:57:40|203122.2|203032.2|203151.8|203061.8|203166.7|203076.7|203122.2|203032.2|11
1734645470000|2024-12-19 21:57:50|203146|203056|203153.2|203063.2|203154.6|203064.6|203144.6|203054.6|6
1734645480000|2024-12-19 21:58:00|203152.6|203062.6|203152.6|203062.6|203152.6|203062.6|203152.6|203062.6|1
1734645490000|2024-12-19 21:58:10|203152.8|203062.8|203159.4|203069.4|203171.6|203081.6|203152.8|203062.8|4
1734645500000|2024-12-19 21:58:20|203160|203070|203160.6|203070.6|203160.6|203070.6|203160|203070|2
1734645520000|2024-12-19 21:58:40|203160|203070|203157|203067|203170.4|203080.4|203157|203067|3
1734645540000|2024-12-19 21:59:00|203157.2|203067.2|203176.2|203086.2|203176.2|203086.2|203155.8|203065.8|5
1734645550000|2024-12-19 21:59:10|203178.2|203088.2|203178.2|203088.2|203178.2|203088.2|203178.2|203088.2|1
1734645570000|2024-12-19 21:59:30|203180.8|203090.8|203255.1|203061.1|203255.1|203120.6|203152.5|203061.1|11
1734645580000|2024-12-19 21:59:40|203255.7|203061.3|203273.2|203047|203275.6|203061.3|203243.2|203047|12
1734645590000|2024-12-19 21:59:50|203272.8|203048.5|203312.4|203047.4|203314.3|203052.7|203270.8|203047.2|6
1734645600000|2024-12-19 22:00:00|203313|203048.1|203313|203048.1|203313|203048.1|203313|203048.1|1
1734645630000|2024-12-19 22:00:30||203003||203003||203003||203003|1
1734645660000|2024-12-19 22:01:00|203284.3|202974.3|203284.3|202974.3|203284.3|202974.3|203284.3|202974.3|1
1734645710000|2024-12-19 22:01:50|203301.7|202991.7|203301.7|202991.7|203301.7|202991.7|203301.7|202991.7|1
1734645720000|2024-12-19 22:02:00|203255|202945|203255|202945|203255|202945|203255|202945|1
1734645880000|2024-12-19 22:04:40|203290|202980|203264.1|202954.1|203290|202980|203264.1|202954.1|2
1734645890000|2024-12-19 22:04:50|203262.3|202952.3|203278.5|202968.5|203278.5|202968.5|203257.2|202947.2|9
1734645900000|2024-12-19 22:05:00|203281.1|202971.1|203286.5|202976.5|203286.5|202976.5|203280.7|202970.7|10
1734645910000|2024-12-19 22:05:10|203287|202977|203289.8|202979.8|203289.8|202979.8|203287|202977|10
1734645920000|2024-12-19 22:05:20|203290|202980|203290|202980|203290|202980|203290|202980|1
1734646200000|2024-12-19 22:10:00|203291.4|202981.4|203291.4|202981.4|203291.4|202981.4|203291.4|202981.4|1
1734646230000|2024-12-19 22:10:30|203292.9|202982.9|203292.9|202982.9|203292.9|202982.9|203292.9|202982.9|1
1734646250000|2024-12-19 22:10:50|203292|202982|203292|202982|203292|202982|203292|202982|1
1734646260000|2024-12-19 22:11:00|203290.8|202980.8|203290.8|202980.8|203290.8|202980.8|203290.8|202980.8|1
1734646270000|2024-12-19 22:11:10|203290|202980|203290|202980|203290|202980|203290|202980|1
1734646360000|2024-12-19 22:12:40|203291.4|202981.4|203291.4|202981.4|203291.4|202981.4|203291.4|202981.4|1
1734646380000|2024-12-19 22:13:00|203290.9|202980.9|203290.9|202980.9|203290.9|202980.9|203290.9|202980.9|1
1734646390000|2024-12-19 22:13:10|203290.8|202980.8|203290.8|202980.8|203290.8|202980.8|203290.8|202980.8|1
1734646400000|2024-12-19 22:13:20|203290.9|202980.9|203290.9|202980.9|203290.9|202980.9|203290.9|202980.9|1
1734646410000|2024-12-19 22:13:30|203292.5|202982.5|203294|202984|203294|202984|203292.5|202982.5|2
1734646440000|2024-12-19 22:14:00|203288.6|202978.6|203288.6|202978.6|203288.6|202978.6|203288.6|202978.6|1
1734646480000|2024-12-19 22:14:40|203288.7|202978.7|203288.7|202978.7|203288.7|202978.7|203288.7|202978.7|1
1734646510000|2024-12-19 22:15:10|203288.9|202978.9|203288.9|202978.9|203288.9|202978.9|203288.9|202978.9|1
1734646530000|2024-12-19 22:15:30|203289|202979|203289|202979|203289|202979|203289|202979|1
1734646610000|2024-12-19 22:16:50|203289.1|202979.1|203289.1|202979.1|203289.1|202979.1|203289.1|202979.1|1
1734646620000|2024-12-19 22:17:00|203289|202979|203289.1|202979.1|203289.1|202979.1|203289|202979|2
1734646740000|2024-12-19 22:19:00|203295.8|202985.8|203295.8|202985.8|203295.8|202985.8|203295.8|202985.8|1
1734646750000|2024-12-19 22:19:10|203296|202986|203296|202986|203296|202986|203296|202986|1
1734646910000|2024-12-19 22:21:50|203296.1|202986.1|203296.1|202986.1|203296.1|202986.1|203296.1|202986.1|1
1734646920000|2024-12-19 22:22:00|203295.9|202985.9|203296.1|202986.1|203296.1|202986.1|203295.9|202985.9|2
1734647090000|2024-12-19 22:24:50|203295.9|202985.9|203295.9|202985.9|203295.9|202985.9|203295.9|202985.9|1
1734647210000|2024-12-19 22:26:50|203296|202986|203296|202986|203296|202986|203296|202986|1
1734647220000|2024-12-19 22:27:00|203296.1|202986.1|203296.1|202986.1|203296.1|202986.1|203296.1|202986.1|1
1734647240000|2024-12-19 22:27:20|203294.2|202984.2|203294.3|202984.3|203294.3|202984.3|203294.2|202984.2|2
1734647360000|2024-12-19 22:29:20|203294.2|202984.2|203294.2|202984.2|203294.2|202984.2|203294.2|202984.2|1
1734647570000|2024-12-19 22:32:50|203293.4|202983.4|203293.4|202983.4|203293.4|202983.4|203293.4|202983.4|1
1734647650000|2024-12-19 22:34:10|203292.7|202982.7|203298|202988|203298|202988|203292.7|202982.7|2
1734647660000|2024-12-19 22:34:20|203299.4|202989.4|203299.4|202989.4|203299.4|202989.4|203299.4|202989.4|1
1734647710000|2024-12-19 22:35:10|203294.9|202984.9|203294.9|202984.9|203294.9|202984.9|203294.9|202984.9|1
1734647750000|2024-12-19 22:35:50|203291.2|202981.2|203348.5|203038.5|203348.5|203038.5|203291.2|202981.2|2
1734647760000|2024-12-19 22:36:00|203350.9|203040.9|203350.9|203040.9|203350.9|203040.9|203350.9|203040.9|1
1734647780000|2024-12-19 22:36:20|203350.6|203040.6|203351.9|203041.9|203353|203043|203350.6|203040.6|4
1734647790000|2024-12-19 22:36:30|203353|203043|203349.6|203039.6|203353.4|203043.4|203347.5|203037.5|10
1734647800000|2024-12-19 22:36:40|203348.8|203038.8|203350|203040|203350|203040|203347.6|203037.6|10
1734647810000|2024-12-19 22:36:50|203349.6|203039.6|203352.3|203042.3|203352.9|203042.9|203348.9|203038.9|8
1734647860000|2024-12-19 22:37:40|203353.8|203043.8|203353.8|203043.8|203353.8|203043.8|203353.8|203043.8|1
1734647980000|2024-12-19 22:39:40|203354.9|203044.9|203354.9|203044.9|203354.9|203044.9|203354.9|203044.9|1
1734647990000|2024-12-19 22:39:50|203356.5|203046.5|203356.5|203046.5|203356.5|203046.5|203356.5|203046.5|1
1734648030000|2024-12-19 22:40:30|203360.4|203050.4|203360.4|203050.4|203360.4|203050.4|203360.4|203050.4|1
1734648120000|2024-12-19 22:42:00|203390.3|203080.3|203390.3|203080.3|203390.3|203080.3|203390.3|203080.3|1
1734648150000|2024-12-19 22:42:30|203394.9|203084.9|203347|203037|203394.9|203084.9|203345.4|203035.4|4
1734648160000|2024-12-19 22:42:40|203346.9|203036.9|203356.2|203046.2|203361.5|203051.5|203346.9|203036.9|9
1734648170000|2024-12-19 22:42:50|203360.7|203050.7|203358.3|203048.3|203362|203052|203357.8|203047.8|9
1734648180000|2024-12-19 22:43:00|203358.5|203048.5|203363.2|203053.2|203366|203056|203358.5|203048.5|9
1734648190000|2024-12-19 22:43:10|203363.5|203053.5|203365.8|203055.8|203365.8|203055.8|203363.3|203053.3|6
1734648300000|2024-12-19 22:45:00|203362.3|203052.3|203362.3|203052.3|203362.3|203052.3|203362.3|203052.3|1
1734648430000|2024-12-19 22:47:10|203412.2|203102.2|203412.4|203102.4|203412.4|203102.4|203412.2|203102.2|2
1734648470000|2024-12-19 22:47:50|203410.7|203100.7|203410.7|203100.7|203410.7|203100.7|203410.7|203100.7|1
1734648490000|2024-12-19 22:48:10|203411.2|203101.2|203411.2|203101.2|203411.2|203101.2|203411.2|203101.2|1
1734648520000|2024-12-19 22:48:40|203412|203102|203412|203102|203412|203102|203412|203102|1
1734648580000|2024-12-19 22:49:40|203412.8|203102.8|203354.2|203044.2|203450.5|203140.5|203354.2|203044.2|10
1734648590000|2024-12-19 22:49:50|203346|203036|203361|203051|203362.1|203052.1|203345|203035|10
1734648600000|2024-12-19 22:50:00|203355|203045|203368.3|203058.3|203374.6|203064.6|203354.9|203044.9|12
1734648610000|2024-12-19 22:50:10|203374|203064|203386.1|203076.1|203387.1|203077.1|203370.7|203060.7|10
1734648620000|2024-12-19 22:50:20|203385.8|203075.8|203376.8|203066.8|203385.8|203075.8|203376.8|203066.8|10
1734648630000|2024-12-19 22:50:30|203377|203067|203376.6|203066.6|203377|203067|203376.6|203066.6|3
1734648640000|2024-12-19 22:50:40|203385.5|203075.5|203364.5|203054.5|203388.4|203078.4|203364.5|203054.5|11
1734648650000|2024-12-19 22:50:50|203364.3|203054.3|203363.6|203053.6|203364.3|203054.3|203363.6|203053.6|6
1734648660000|2024-12-19 22:51:00|203381.7|203071.7|203381.7|203071.7|203381.7|203071.7|203381.7|203071.7|1
1734648670000|2024-12-19 22:51:10|203383.8|203073.8|203383.8|203073.8|203383.8|203073.8|203383.8|203073.8|1
1734648690000|2024-12-19 22:51:30|203382.1|203072.1|203382.1|203072.1|203382.1|203072.1|203382.1|203072.1|1
1734648700000|2024-12-19 22:51:40|203364.3|203054.3|203364|203054|203364.3|203054.3|203364|203054|2
1734648710000|2024-12-19 22:51:50|203382.2|203072.2|203354.5|203044.5|203384.2|203074.2|203354.5|203044.5|6
1734648720000|2024-12-19 22:52:00|203354|203044|203377.2|203067.2|203378.6|203068.6|203353.4|203043.4|7
1734648730000|2024-12-19 22:52:10|203376.9|203066.9|203372.3|203062.3|203376.9|203066.9|203372.3|203062.3|4
1734648740000|2024-12-19 22:52:20|203371.7|203061.7|203373.5|203063.5|203376.9|203066.9|203366.4|203056.4|10
1734648750000|2024-12-19 22:52:30|203364.8|203054.8|203362|203052|203364.9|203054.9|203362|203052|10
1734648760000|2024-12-19 22:52:40|203361.8|203051.8|203357|203047|203361.8|203051.8|203348|203038|11
1734648770000|2024-12-19 22:52:50|203356.8|203046.8|203356.3|203046.3|203356.8|203046.8|203356.2|203046.2|7
1734648780000|2024-12-19 22:53:00|203355.4|203045.4|203360.9|203050.9|203360.9|203050.9|203355.4|203045.4|2
1734648810000|2024-12-19 22:53:30|203361.3|203051.3|203361.2|203051.2|203361.3|203051.3|203360.9|203050.9|3
1734648820000|2024-12-19 22:53:40|203361.7|203051.7|203361.4|203051.4|203361.7|203051.7|203361.4|203051.4|2
1734648880000|2024-12-19 22:54:40|203358.3|203048.3|203358.3|203048.3|203358.3|203048.3|203358.3|203048.3|1
1734648920000|2024-12-19 22:55:20|203356.4|203046.4|203356.4|203046.4|203356.4|203046.4|203356.4|203046.4|1
1734648940000|2024-12-19 22:55:40|203357.1|203047.1|203357|203047|203357.1|203047.1|203357|203047|2
1734648950000|2024-12-19 22:55:50|203367.1|203057.1|203360|203050|203367.5|203057.5|203360|203050|3
1734648980000|2024-12-19 22:56:20|203359.9|203049.9|203359.9|203049.9|203359.9|203049.9|203359.9|203049.9|1
1734648990000|2024-12-19 22:56:30|203359.8|203049.8|203357.2|203047.2|203361.8|203051.8|203357.2|203047.2|9
1734649000000|2024-12-19 22:56:40|203357|203047|203356.3|203046.3|203360.8|203050.8|203356|203046|10
1734649010000|2024-12-19 22:56:50|203356|203046|203354.3|203044.3|203356|203046|203354.3|203044.3|9
1734649020000|2024-12-19 22:57:00|203354.2|203044.2|203356.8|203046.8|203356.8|203046.8|203354|203044|3
1734649030000|2024-12-19 22:57:10|203354.1|203044.1|203354.2|203044.2|203354.2|203044.2|203354.1|203044.1|2
1734649070000|2024-12-19 22:57:50|203367.1|203057.1|203360|203050|203367.5|203057.5|203360|203050|3
1734649090000|2024-12-19 22:58:10|203359.9|203049.9|203359.9|203049.9|203359.9|203049.9|203359.9|203049.9|1
1734649110000|2024-12-19 22:58:30|203361.9|203051.9|203354.9|203044.9|203361.9|203051.9|203352.9|203042.9|11
1734649120000|2024-12-19 22:58:40|203354.7|203044.7|203349.3|203039.3|203354.7|203044.7|203349.3|203039.3|10
1734649130000|2024-12-19 22:58:50|203348.8|203038.8|203347.3|203037.3|203348.8|203038.8|203347.3|203037.3|9
1734649140000|2024-12-19 22:59:00|203362.5|203052.5|203383.6|203073.6|203383.6|203073.6|203362|203052|4
1734649150000|2024-12-19 22:59:10|203383.3|203073.3|203383.3|203073.3|203383.3|203073.3|203383.3|203073.3|1
1734649180000|2024-12-19 22:59:40|203362|203052|203362|203052|203362|203052|203362|203052|1
1734649190000|2024-12-19 22:59:50|203380.5|203070.5|203369.5|203059.5|203380.5|203070.5|203369.5|203059.5|2
1734649200000|2024-12-19 23:00:00|203350|203040|203336.8|203026.8|203377.2|203067.2|203306|202996|16
1734649210000|2024-12-19 23:00:10|203344.1|203034.1|203319.5|203009.5|203344.1|203034.1|203319.5|203009.5|9
1734649220000|2024-12-19 23:00:20|203333.8|203023.8|203437.1|203127.1|203442.5|203132.5|203333.8|203023.8|6
1734649230000|2024-12-19 23:00:30|203466.7|203156.9|203451.6|203141.6|203466.7|203156.9|203448.4|203138.4|9
1734649240000|2024-12-19 23:00:40|203455.2|203145.2|203454.5|203156|203455.3|203156|203453|203143|7
1734649250000|2024-12-19 23:00:50|203453|203157.5|203442.3|203169|203453|203169|203442.3|203157.5|12
1734649260000|2024-12-19 23:01:00|203441.5|203169.7|203436.3|203179.5|203441.5|203179.5|203436.3|203130.7|11
1734649270000|2024-12-19 23:01:10|203435.8|203180|203407.5|203189|203435.8|203189|203407.5|203180|9
1734649280000|2024-12-19 23:01:20|203407|203189.5|203405|203193|203411|203202.3|203405|203189.5|9
1734649290000|2024-12-19 23:01:30|203404.5|203193.5|203404|203194|203404.5|203194|203404|203193.5|2
1734649300000|2024-12-19 23:01:40|203425|203181.4|203424.6|203181.8|203425|203181.8|203424.6|203181.4|2
1734649320000|2024-12-19 23:02:00|203426.6|203183.8|203426.6|203181.4|203429.8|203183.8|203426.6|203181.4|5
1734649330000|2024-12-19 23:02:10|203425.8|203180.2|203405|203192.5|203425.8|203192.5|203405|203180.2|2
1734649340000|2024-12-19 23:02:20|203404.5|203193|203404.5|203193|203404.5|203193|203404.5|203193|1
1734649350000|2024-12-19 23:02:30|203424.4|203179.6|203424.4|203179.6|203424.4|203179.6|203424.4|203179.6|1
1734649370000|2024-12-19 23:02:50|203424.8|203180|203424.8|203180|203424.8|203180|203424.8|203180|1
1734649380000|2024-12-19 23:03:00|203424.4|203180.4|203423.6|203184|203424.4|203184|203423.2|203180.4|4
1734649390000|2024-12-19 23:03:10|203403|203199|203392.5|203199.5|203403|203207.7|203392.5|203199|3
1734649410000|2024-12-19 23:03:30|203413.8|203183.8|203413.8|203183.8|203413.8|203183.8|203413.8|203183.8|1
1734649430000|2024-12-19 23:03:50|203419.8|203186.2|203414.8|203186.2|203419.8|203186.2|203414.8|203186.2|2
1734649440000|2024-12-19 23:04:00|203386.7|203208.3|203386.7|203208.3|203386.7|203208.3|203386.7|203208.3|1
1734649450000|2024-12-19 23:04:10|203386.3|203208.7|203386|203208.7|203386.7|203209|203386|203208.7|5
1734649460000|2024-12-19 23:04:20|203413|203185.5|203413|203185.5|203413|203185.5|203413|203185.5|1
1734649480000|2024-12-19 23:04:40|203423.4|203156|203424|203156.6|203424|203156.6|203423.4|203156|2
1734649490000|2024-12-19 23:04:50|203413.3|203185.7|203413.3|203185.7|203413.3|203185.7|203413.3|203185.7|1
1734649500000|2024-12-19 23:05:00|203386.3|203209|203386|203209.3|203386.3|203209.3|203386|203209|2
1734649520000|2024-12-19 23:05:20|203388|203178|203412.8|203186.2|203413|203209.7|203386|203178|6
1734649530000|2024-12-19 23:05:30|203413|203186.5|203412.8|203186.7|203413|203186.7|203412.8|203186.5|2
1734649560000|2024-12-19 23:06:00|203385.7|203210.3|203387|203181|203387|203210.3|203385.7|203181|2
1734649570000|2024-12-19 23:06:10|203386|203180|203385.3|203187|203386|203210.7|203385|203180|5
1734649590000|2024-12-19 23:06:30|203385|203186.7|203385.3|203187|203385.3|203187|203385|203186.7|2
1734649600000|2024-12-19 23:06:40||203210.7||203210.7||203210.7||203210.7|1
1734649610000|2024-12-19 23:06:50|203385|203211|203385|203211|203385|203211|203385|203211|1
1734649620000|2024-12-19 23:07:00|203384.3|203210|203382.5|203198|203384.3|203210|203382.5|203197.5|6
1734649630000|2024-12-19 23:07:10|203403.8|203180.6|203403.8|203180.6|203403.8|203180.6|203403.8|203180.6|1
1734649670000|2024-12-19 23:07:50|203380|203181|203401|203215|203403|203217.5|203378|203181|15
1734649680000|2024-12-19 23:08:00|203400.5|203215.5|203399|203217|203400.5|203217|203399|203215.5|4
1734649690000|2024-12-19 23:08:10|203398|203217.5|203397|203218|203398|203218|203397|203217.5|4
1734649700000|2024-12-19 23:08:20|203417.4|203198.6|203430.2|203232.5|203430.6|203232.5|203417.4|203198.6|5
1734649710000|2024-12-19 23:08:30|203429.8|203233|203429.4|203233.5|203429.8|203233.5|203429.4|203233|3
1734649720000|2024-12-19 23:08:40|203412|203234|203411.5|203234|203412|203234|203410.5|203233|3
1734649730000|2024-12-19 23:08:50|203410|203229.5|203410|203233|203410|203233|203410|203228.5|3
1734649740000|2024-12-19 23:09:00|203428.8|203233.5|203428.8|203212|203428.8|203233.5|203428.8|203212|2
1734649760000|2024-12-19 23:09:20|203428.4||203428.4||203428.4||203428.4||1
1734649770000|2024-12-19 23:09:30|203409.5|203233.5|203409.5|203233.5|203409.5|203233.5|203409.5|203233.5|1
1734649780000|2024-12-19 23:09:40||203234||203234||203234||203234|1
1734649790000|2024-12-19 23:09:50|203410.5|203235|203429.6|203213.6|203429.6|203235|203410.5|203213.2|3
1734649800000|2024-12-19 23:10:00|203429.2|203213.2|203428.4|203212.4|203429.2|203213.2|203428.4|203212.4|2
1734649810000|2024-12-19 23:10:10||203212.8||203212.8||203212.8||203212.8|1
1734649820000|2024-12-19 23:10:20|203429.2|203213.6|203428|203212.8|203429.2|203213.6|203428|203212.8|2
1734649830000|2024-12-19 23:10:30|203409|203234.5|203413.5|203235|203415.5|203236|203409|203234.5|5
1734649840000|2024-12-19 23:10:40|203415|203236.5|203415.3|203238.6|203415.3|203238.6|203413.5|203235.5|5
1734649850000|2024-12-19 23:10:50|203435.1|203216.7|203435.1|203216.7|203435.1|203217.1|203434.7|203216.7|3
1734649880000|2024-12-19 23:11:20|203415|203236.5|203415|203236.5|203415|203236.5|203415|203236.5|1
1734649890000|2024-12-19 23:11:30||203239||203239||203239||203239|1
1734649900000|2024-12-19 23:11:40|203435|203236.5|203435|203216.6|203435|203236.5|203435|203216.6|2
1734649910000|2024-12-19 23:11:50|203433.8|203215.8|203433.8|203215.8|203433.8|203215.8|203433.8|203215.8|1
1734649920000|2024-12-19 23:12:00|203433.4||203433.4||203433.4||203433.4||1
1734649950000|2024-12-19 23:12:30|203413|203235.5|203413|203235.5|203413|203235.5|203413|203235.5|1
1734649960000|2024-12-19 23:12:40|203444.7|203202.7|203432|203214.4|203444.7|203214.4|203432|203201.3|3
1734649970000|2024-12-19 23:12:50|203432.8|203215.2|203432.8|203215.6|203432.8|203215.6|203432.8|203215.2|2
1734649990000|2024-12-19 23:13:10|203413|203236|203412.5|203236|203413|203236|203412.5|203236|2
1734650010000|2024-12-19 23:13:30|203432.3|203215.5|203432.3|203215.5|203432.3|203215.5|203432.3|203215.5|1
1734650050000|2024-12-19 23:14:10|203412.5|203236|203413|203236.5|203413|203236.5|203412.5|203236|2
1734650060000|2024-12-19 23:14:20||203237||203237||203237||203237|1
1734650070000|2024-12-19 23:14:30|203433.4|203217|203433.4|203217|203433.4|203217|203433.4|203217|1
1734650090000|2024-12-19 23:14:50|203445|203206.3|203445|203206.3|203445|203206.3|203445|203206.3|1
1734650100000|2024-12-19 23:15:00|203433|203217.4|203491.3|203238.8|203494.4|203246.3|203412|203217.4|9
1734650110000|2024-12-19 23:15:10|203490.8|203239.3|203464.4|203245.6|203490.8|203245.6|203464.4|203239.3|9
1734650120000|2024-12-19 23:15:20|203464|203246|203478.3|203244.8|203485.3|203246|203463.2|203243.8|10
1734650130000|2024-12-19 23:15:30|203455.7|203245.3|203455.7|203272.3|203455.7|203272.3|203455.7|203245.3|2
1734650140000|2024-12-19 23:15:40||203273||203273||203273||203273|1
1734650150000|2024-12-19 23:15:50|203464.5|203263.4|203460.3|203266.3|203464.5|203266.3|203460.3|203263.4|2
1734650160000|2024-12-19 23:16:00|203459.7|203265.6|203463.5|203263.4|203464.5|203265.6|203459.7|203263|5
1734650170000|2024-12-19 23:16:10|203464.5|203264.4|203464|203264|203464.5|203264.4|203464|203264|2
1734650180000|2024-12-19 23:16:20|203455|203273.7|203455|203273.7|203455|203273.7|203455|203273.7|1
1734650200000|2024-12-19 23:16:40|203454.3|203273|203463.2|203263.2|203463.2|203273|203454.3|203263.2|2
1734650210000|2024-12-19 23:16:50|203459.3|203265.9|203459.3|203265.9|203459.3|203265.9|203459.3|203265.9|1
1734650230000|2024-12-19 23:17:10|203460|203266.6|203460|203266.6|203460|203266.6|203460|203266.6|1
1734650240000|2024-12-19 23:17:20|203445|203283|203445|203283|203445|203283|203445|203283|1
1734650260000|2024-12-19 23:17:40|203459.7|203266.3|203459.7|203266.3|203459.7|203266.3|203459.7|203266.3|1
1734650270000|2024-12-19 23:17:50|203459.1|203265.7|203459.1|203265.7|203459.1|203265.7|203459.1|203265.7|1
1734650280000|2024-12-19 23:18:00|203463.1|203253|203462.1|203261.7|203463.1|203262.7|203462.1|203253|4
1734650300000|2024-12-19 23:18:20|203453|203271.3|203453|203271.3|203453|203271.3|203453|203271.3|1
1734650310000|2024-12-19 23:18:30|203462.1|203261.8|203462.1|203261.8|203462.1|203261.8|203462.1|203261.8|1
1734650340000|2024-12-19 23:19:00|203457.8|203265.1|203457.8|203265.1|203457.8|203265.1|203457.8|203265.1|1
1734650350000|2024-12-19 23:19:10|203442|203281|203452.3|203270.7|203452.3|203281|203438|203268.7|4
1734650370000|2024-12-19 23:19:30|203461.5|203261.2|203461.5|203261.2|203461.5|203261.2|203461.5|203261.2|1
1734650380000|2024-12-19 23:19:40|203461||203461||203461||203461||1
1734650390000|2024-12-19 23:19:50|203456.4|203264.3|203456.4|203264.3|203456.4|203264.3|203456.4|203264.3|1
1734650400000|2024-12-19 23:20:00|203440|203280|203440|203280|203440|203280|203440|203280|1
1734650420000|2024-12-19 23:20:20|203456.3|203264.2|203456.3|203264.2|203456.3|203264.2|203456.3|203264.2|1
1734650460000|2024-12-19 23:21:00|203440|203280|203451|203270.3|203451.7|203280|203440|203258.3|4
1734650480000|2024-12-19 23:21:20|203460.3|203260.7|203460.3|203260.7|203460.3|203260.7|203460.3|203260.7|1
1734650520000|2024-12-19 23:22:00|203439|203280|203439|203280|203439|203280|203439|203280|1
1734650530000|2024-12-19 23:22:10|203438|203281|203454.7|203264.6|203454.7|203281|203438|203264.6|2
1734650570000|2024-12-19 23:22:50|203438|203281|203438|203281|203438|203281|203438|203281|1
1734650590000|2024-12-19 23:23:10|203454.6|203264.6|203454.6|203264.6|203454.6|203264.6|203454.6|203264.6|1
1734650600000|2024-12-19 23:23:20|203459.7|203261.2|203459.7|203261.2|203459.7|203261.2|203459.7|203261.2|1
1734650620000|2024-12-19 23:23:40|203450.3|203271|203486.6|203301.9|203486.6|203301.9|203450.3|203271|6
1734650630000|2024-12-19 23:23:50|203486|203288.6|203476.3|203288.6|203486|203288.6|203476.3|203288.6|3
1734650640000|2024-12-19 23:24:00|203475.9|203287.6|203474.3|203287.6|203475.9|203287.6|203474.3|203287.6|2
1734650650000|2024-12-19 23:24:10|203484.8|203277.1|203484.8|203277.1|203484.8|203277.1|203484.8|203277.1|1
1734650660000|2024-12-19 23:24:20|203479.7|203284.3|203479.7|203284.3|203479.7|203284.3|203479.7|203284.3|1
1734650680000|2024-12-19 23:24:40|203484.5|203278.3|203484.5|203278.3|203484.5|203278.3|203484.5|203278.3|1
1734650690000|2024-12-19 23:24:50|203475.5|203287.3|203473.5|203289.3|203475.5|203289.3|203473.5|203287.3|2
1734650720000|2024-12-19 23:25:20|203426.5|203336.5|203465|203299|203465|203336.5|203426.5|203299|2
1734650740000|2024-12-19 23:25:40|203473.6|203289.4|203473.6|203289.4|203473.6|203289.4|203473.6|203289.4|1
1734650760000|2024-12-19 23:26:00|203466.5|203295.6|203466.5|203295.6|203466.5|203295.6|203466.5|203295.6|1
1734650770000|2024-12-19 23:26:10|203426.5|203336.5|203426.5|203336.5|203426.5|203336.5|203426.5|203336.5|1
1734650790000|2024-12-19 23:26:30|203465.9|203296.4|203465.9|203296.4|203465.9|203296.4|203465.9|203296.4|1
1734650810000|2024-12-19 23:26:50|203473.2|203290|203473.2|203290|203473.2|203290|203473.2|203290|1
1734650830000|2024-12-19 23:27:10|203464.3|203299.7|203464.3|203299.7|203464.3|203299.7|203464.3|203299.7|1
1734650850000|2024-12-19 23:27:30|203473.4|203290.2|203471.9|203288.7|203473.4|203290.2|203471.9|203288.7|4
1734650880000|2024-12-19 23:28:00|203462.3|203289.2|203462.3|203298.3|203462.3|203298.3|203462.3|203289.2|2
1734650900000|2024-12-19 23:28:20|203471.6|203288.9|203471.6|203288.9|203471.6|203288.9|203471.6|203288.9|1
1734650910000|2024-12-19 23:28:30|203463.8|203294.9|203463.2|203294.3|203463.8|203294.9|203463.2|203294.3|2
1734650920000|2024-12-19 23:28:40|203462.5|203294.9|203462.5|203294.9|203462.5|203294.9|203462.5|203294.9|1
1734650930000|2024-12-19 23:28:50|203470.6|203288.9|203470.6|203288.9|203470.6|203288.9|203470.6|203288.9|1
1734650940000|2024-12-19 23:29:00|203461|203298.3|203461|203298.3|203461|203298.3|203461|203298.3|1
1734650960000|2024-12-19 23:29:20|203462.3|203294.8|203462.3|203295.4|203462.3|203295.4|203462.3|203294.8|2
1734650970000|2024-12-19 23:29:30||203294.8||203294.8||203294.8||203294.8|1
1734650980000|2024-12-19 23:29:40|203461.7|203295.4|203461.7|203295.4|203461.7|203295.4|203461.7|203295.4|1
1734650990000|2024-12-19 23:29:50|203423|203333|203426.5|203336.5|203426.5|203336.5|203423|203333|2
1734651000000|2024-12-19 23:30:00|203433.5|203343.5|203463|203302.7|203463|203343.5|203433.5|203302.7|2
1734651010000|2024-12-19 23:30:10|203472.6|203292.7|203472.6|203292.7|203472.6|203292.7|203468.6|203288.2|3
1734651020000|2024-12-19 23:30:20|203472.1||203472.6||203472.6||203472.1||2
1734651030000|2024-12-19 23:30:30|203468.1|203288.7|203472.6|203292.7|203472.6|203292.7|203468.1|203288.7|2
1734651040000|2024-12-19 23:30:40|203463|203302.7|203463|203302.7|203463|203302.7|203463|203302.7|1
1734651050000|2024-12-19 23:30:50|203465.7|203300|203481|203297.1|203481|203302.7|203465.7|203297.1|7
1734651060000|2024-12-19 23:31:00|203485|203301.6|203512.7|203327.5|203514.2|203329|203485|203301.6|7
1734651070000|2024-12-19 23:31:10|203512.2|203328|203519.8|203342.2|203519.8|203342.2|203511.7|203328|4
1734651080000|2024-12-19 23:31:20|203519.3|203342.7|203506.5|203338|203519.3|203342.7|203506.5|203338|3
1734651090000|2024-12-19 23:31:30|203506|203338.5|203505.8|203338.4|203506|203338.5|203505.8|203338.4|2
1734651100000|2024-12-19 23:31:40|203506.6|203339.2|203502.5|203345|203507|203345|203502.5|203333|6
1734651110000|2024-12-19 23:31:50|203503|203351.6|203539.6|203377.4|203540.1|203387.3|203473.8|203351.6|8
1734651120000|2024-12-19 23:32:00|203538.7|203381.9|203538.6|203379.4|203540.6|203381.9|203538.6|203377.4|7
1734651130000|2024-12-19 23:32:10|203538.1|203379.9|203537.1|203380.9|203538.1|203380.9|203537.1|203379.9|3
1734651140000|2024-12-19 23:32:20|203536.6|203381.4|203501.5|203411.5|203536.6|203411.5|203501.5|203381.4|2
1734651150000|2024-12-19 23:32:30|203501.9|203411.9|203506.5|203416.5|203507|203417|203501.9|203411.9|3
1734651170000|2024-12-19 23:32:50|203505.2|203415.2|203505.1|203415.1|203505.2|203415.2|203505.1|203415.1|2
1734651180000|2024-12-19 23:33:00|203503.5|203413.5|203508.4|203418.4|203509.6|203419.6|203503.5|203413.5|4
1734651190000|2024-12-19 23:33:10|203508.1|203418.1|203503.3|203413.3|203511.4|203421.4|203503.3|203413.3|3
1734651210000|2024-12-19 23:33:30|203499.6|203409.6|203482.1|203392.1|203512|203409.6|203481.9|203361.7|4
1734651220000|2024-12-19 23:33:40|203511|203353|203506.3|203350.3|203511|203353|203505.8|203349.3|6
1734651230000|2024-12-19 23:33:50|203505.8|203350.8|203505.4|203351.3|203505.8|203351.3|203505.4|203350.8|2
1734651240000|2024-12-19 23:34:00|203504.8|203351.8|203504.8|203351.8|203504.8|203351.8|203504.8|203351.8|1
1734651250000|2024-12-19 23:34:10|203470.9|203380.9|203469.5|203379.5|203470.9|203380.9|203469.5|203379.5|4
1734651260000|2024-12-19 23:34:20|203471.5|203381.5|203470.2|203380.2|203471.5|203381.5|203470.2|203380.2|2
1734651270000|2024-12-19 23:34:30|203469.8|203379.8|203500.8|203347.7|203500.8|203379.8|203469.5|203347.7|3
1734651280000|2024-12-19 23:34:40|203502.8|203349.2|203501.3|203348.3|203502.8|203349.2|203501.3|203348.3|2
1734651290000|2024-12-19 23:34:50|203500.8|203347.7|203500.8|203347.7|203500.8|203347.7|203500.8|203347.7|2
1734651300000|2024-12-19 23:35:00|203502.8|203349.2|203501.3|203348.3|203502.8|203349.2|203501.3|203348.3|2
1734651310000|2024-12-19 23:35:10|203469.8|203379.8|203469.5|203379.5|203471.2|203381.2|203469.5|203379.5|4
1734651330000|2024-12-19 23:35:30|203500.9|203347.9|203500.9|203347.9|203500.9|203347.9|203500.9|203347.9|1
1734651360000|2024-12-19 23:36:00|203468.8|203378.8|203501.3|203348.3|203501.8|203394.5|203468.8|203347.3|7
1734651380000|2024-12-19 23:36:20|203505.2|203352.1|203485|203395|203505.2|203395|203485|203352.1|2
1734651410000|2024-12-19 23:36:50|203486|203396|203486|203396|203486|203396|203486|203396|1
1734651430000|2024-12-19 23:37:10|203488|203398|203488|203398|203488|203398|203488|203398|1
1734651440000|2024-12-19 23:37:20|203485.4|203395.4|203485.4|203395.4|203485.4|203395.4|203485.4|203395.4|1
1734651460000|2024-12-19 23:37:40|203484.4|203394.4|203482.3|203392.3|203484.4|203394.4|203482.3|203392.3|3
1734651470000|2024-12-19 23:37:50|203483|203393|203484|203394|203484|203394|203482.4|203392.4|3
1734651490000|2024-12-19 23:38:10|203484.4|203394.4|203483.2|203393.2|203484.4|203394.4|203483.2|203393.2|2
1734651500000|2024-12-19 23:38:20|203482.5|203392.5|203483.6|203393.6|203483.6|203393.6|203482.5|203392.5|2
1734651520000|2024-12-19 23:38:40|203485.2|203395.2|203485.2|203395.2|203485.2|203395.2|203485.2|203395.2|1
1734651540000|2024-12-19 23:39:00|203487.3|203397.3|203502.1|203412.1|203502.8|203412.8|203487.3|203397.3|4
1734651560000|2024-12-19 23:39:20|203501.8|203411.8|203501.8|203411.8|203501.8|203411.8|203501.8|203411.8|1
1734651570000|2024-12-19 23:39:30|203500.2|203410.2|203500.2|203410.2|203500.2|203410.2|203500.2|203410.2|1
1734651580000|2024-12-19 23:39:40|203498.2|203408.2|203492.4|203402.4|203498.2|203408.2|203490.4|203400.4|4
1734651590000|2024-12-19 23:39:50|203491.9|203401.9|203477.4|203387.4|203491.9|203401.9|203477.4|203387.4|2
1734651600000|2024-12-19 23:40:00|203504.8|203345.8|203503.3|203352.3|203504.8|203352.7|203503.3|203345.8|5
1734651610000|2024-12-19 23:40:10|203503.8|203352.7|203503.8|203352.7|203503.8|203352.7|203503.8|203352.7|1
1734651620000|2024-12-19 23:40:20|203475.9|203385.9|203483.2|203393.2|203483.2|203393.2|203475.9|203385.9|2
1734651630000|2024-12-19 23:40:30|203486.7|203396.7|203486.7|203396.7|203486.7|203396.7|203486.7|203396.7|1
1734651650000|2024-12-19 23:40:50|203484.5|203394.5|203504.6|203351.6|203504.6|203394.5|203482|203351.6|3
1734651660000|2024-12-19 23:41:00||203352.6||203352.6||203352.6||203352.6|1
1734651670000|2024-12-19 23:41:10|203504.1|203352.1|203504.1|203352.1|203504.1|203352.1|203504.1|203352.1|2
1734651680000|2024-12-19 23:41:20|203504.6|203352.6|203472.2|203382.2|203504.6|203382.2|203472.2|203352.6|2
1734651700000|2024-12-19 23:41:40|203473.8|203383.8|203506|203352.4|203506|203383.8|203473.8|203352.4|2
1734651710000|2024-12-19 23:41:50|203508|203351.4|203503.5|203351.4|203508|203351.4|203503.5|203351.4|3
1734651720000|2024-12-19 23:42:00|203505|203354.9|203482.8|203392.8|203505|203392.8|203482.8|203354.9|2
1734651730000|2024-12-19 23:42:10|203483|203393|203482|203392|203483|203393|203482|203392|2
1734651740000|2024-12-19 23:42:20|203484.4|203394.4|203484.4|203394.4|203484.4|203394.4|203484.4|203394.4|1
1734651750000|2024-12-19 23:42:30|203483.7|203393.7|203485.4|203395.4|203485.4|203395.4|203481.4|203391.4|4
1734651760000|2024-12-19 23:42:40|203484|203394|203484|203394|203484|203394|203484|203394|1
1734651770000|2024-12-19 23:42:50|203484.2|203394.2|203484.2|203394.2|203484.2|203394.2|203484.2|203394.2|1
1734651780000|2024-12-19 23:43:00|203484|203394|203484|203394|203484|203394|203484|203394|1
1734651790000|2024-12-19 23:43:10|203485.4|203395.4|203485.4|203395.4|203485.4|203395.4|203485.4|203395.4|1
1734651810000|2024-12-19 23:43:30|203481.7|203391.7|203503.8|203350.8|203503.8|203391.7|203472.2|203350.8|3
1734651850000|2024-12-19 23:44:10|203472.5|203382.5|203472.5|203382.5|203472.5|203382.5|203472.5|203382.5|1
1734651870000|2024-12-19 23:44:30|203472.7|203382.7|203472.7|203382.7|203472.7|203382.7|203472.7|203382.7|1
1734651890000|2024-12-19 23:44:50|203472.3|203382.3|203503.4|203349.4|203503.4|203382.3|203471.4|203349.4|4
1734651900000|2024-12-19 23:45:00|203503.9|203349.8|203471.5|203381.5|203505.9|203383.5|203471.5|203349.8|8
1734651920000|2024-12-19 23:45:20|203503.6|203349.6|203503.6|203349.6|203503.6|203349.6|203503.6|203349.6|1
1734651930000|2024-12-19 23:45:30||203349||203349||203349||203349|1
1734651940000|2024-12-19 23:45:40|203471.3|203381.3|203471.3|203381.3|203471.3|203381.3|203471.3|203381.3|1
1734651950000|2024-12-19 23:45:50|203471|203381|203471|203381|203471|203381|203471|203381|1
1734651960000|2024-12-19 23:46:00|203474|203384|203479.5|203389.5|203479.5|203389.5|203474|203384|2
1734651970000|2024-12-19 23:46:10|203481.2|203391.2|203484.2|203394.2|203484.2|203394.2|203481.2|203391.2|2
1734651980000|2024-12-19 23:46:20|203482.3|203392.3|203482.5|203392.5|203482.5|203392.5|203482.3|203392.3|2
1734652010000|2024-12-19 23:46:50|203482.9|203392.9|203481|203391|203486|203396|203481|203391|4
1734652020000|2024-12-19 23:47:00|203481.2|203391.2|203481.2|203391.2|203481.2|203391.2|203481.2|203391.2|1
1734652030000|2024-12-19 23:47:10|203479.7|203389.7|203479.7|203389.7|203479.7|203389.7|203479.7|203389.7|1
1734652060000|2024-12-19 23:47:40|203479.1|203389.1|203471.3|203381.3|203504.4|203389.1|203471.3|203350.1|4
1734652080000|2024-12-19 23:48:00|203470.7|203380.7|203470.7|203380.7|203471.3|203381.3|203470.7|203380.7|3
1734652090000|2024-12-19 23:48:10|203503.1|203347.8|203503.1|203347.8|203503.1|203347.8|203503.1|203347.8|1
1734652110000|2024-12-19 23:48:30|203470.3|203380.3|203502.1|203349.8|203503.1|203381|203470.3|203348.8|5
1734652120000|2024-12-19 23:48:40|203471.4|203381.4|203471.4|203381.4|203471.4|203381.4|203471.4|203381.4|1
1734652130000|2024-12-19 23:48:50|203473|203383|203473|203383|203473|203383|203473|203383|1
1734652140000|2024-12-19 23:49:00|203473.4|203383.4|203483.6|203393.6|203483.6|203393.6|203473.4|203383.4|2
1734652160000|2024-12-19 23:49:20|203484.1|203394.1|203484.8|203394.8|203485.3|203395.3|203484.1|203394.1|4
1734652170000|2024-12-19 23:49:30|203484.5|203394.5|203484.9|203394.9|203484.9|203394.9|203484.5|203394.5|2
1734652190000|2024-12-19 23:49:50|203482.7|203392.7|203482.7|203392.7|203482.7|203392.7|203482.7|203392.7|1
1734652200000|2024-12-19 23:50:00|203482.9|203392.9|203482.9|203392.9|203482.9|203392.9|203482.9|203392.9|1
1734652220000|2024-12-19 23:50:20|203485.2|203395.2|203485.2|203395.2|203485.2|203395.2|203485.2|203395.2|1
1734652230000|2024-12-19 23:50:30|203484.5|203394.5|203484.5|203394.5|203484.5|203394.5|203484.5|203394.5|1
1734652250000|2024-12-19 23:50:50|203482.2|203392.2|203482.2|203392.2|203482.2|203392.2|203482.2|203392.2|1
1734652260000|2024-12-19 23:51:00|203482.5|203392.5|203528.3|203438.3|203560.7|203438.9|203482.5|203392.5|10
1734652270000|2024-12-19 23:51:10|203527.9|203437.9|203529.9|203439.9|203530.6|203440.6|203527.3|203437.3|4
1734652280000|2024-12-19 23:51:20|203529.6|203439.6|203529.6|203439.6|203529.6|203439.6|203529.6|203439.6|1
1734652290000|2024-12-19 23:51:30|203532|203442|203532|203442|203532|203442|203532|203442|1
1734652310000|2024-12-19 23:51:50|203530.4|203440.4|203529.9|203439.9|203532|203442|203529.9|203439.9|4
1734652330000|2024-12-19 23:52:10|203529.6|203439.6|203530.2|203440.2|203530.2|203440.2|203529.6|203439.6|2
1734652370000|2024-12-19 23:52:50|203540.5|203450.5|203540|203450|203540.5|203450.5|203540|203450|2
1734652380000|2024-12-19 23:53:00|203539.1|203449.1|203530.4|203440.4|203539.1|203449.1|203530.1|203440.1|4
1734652400000|2024-12-19 23:53:20|203529.4|203439.4|203530.4|203440.4|203530.4|203440.4|203529.4|203439.4|2
1734652410000|2024-12-19 23:53:30|203532.9|203442.9|203540.5|203450.5|203540.5|203450.5|203532.9|203442.9|4
1734652420000|2024-12-19 23:53:40|203540|203450|203540|203450|203540|203450|203540|203450|1
1734652430000|2024-12-19 23:53:50|203535.1|203445.1|203535.1|203445.1|203535.1|203445.1|203535.1|203445.1|1
1734652440000|2024-12-19 23:54:00|203535.4|203445.4|203535.4|203445.4|203535.4|203445.4|203535.4|203445.4|1
1734652460000|2024-12-19 23:54:20|203540.5|203450.5|203541|203451|203541|203451|203539|203449|3
1734652490000|2024-12-19 23:54:50|203536.1|203446.1|203531.5|203441.5|203536.1|203446.1|203531.5|203441.5|2
1734652500000|2024-12-19 23:55:00|203530.7|203440.7|203531.2|203441.2|203531.2|203441.2|203530.4|203440.4|3
1734652510000|2024-12-19 23:55:10|203530.9|203440.9|203531.2|203441.2|203531.2|203441.2|203530.9|203440.9|4
1734652530000|2024-12-19 23:55:30|203532.8|203442.8|203532.8|203442.8|203532.8|203442.8|203532.8|203442.8|1
1734652540000|2024-12-19 23:55:40|203532.9|203442.9|203530.3|203440.3|203532.9|203442.9|203530.3|203440.3|2
1734652550000|2024-12-19 23:55:50|203534.5|203444.5|203530.3|203440.3|203534.5|203444.5|203530.3|203440.3|2
1734652570000|2024-12-19 23:56:10|203532.9|203442.9|203532.5|203442.5|203532.9|203442.9|203532.5|203442.5|2
1734652600000|2024-12-19 23:56:40|203530|203440|203530|203440|203530|203440|203530|203440|1
1734652610000|2024-12-19 23:56:50|203534.1|203444.1|203534.1|203444.1|203534.1|203444.1|203534.1|203444.1|1
1734652620000|2024-12-19 23:57:00|203534.4|203444.4|203530.2|203440.2|203534.4|203444.4|203530.2|203440.2|2
1734652630000|2024-12-19 23:57:10|203532.5|203442.5|203532.9|203442.9|203532.9|203442.9|203532.5|203442.5|2
1734652650000|2024-12-19 23:57:30|203530.5|203440.5|203530.5|203440.5|203530.5|203440.5|203530.5|203440.5|1
1734652680000|2024-12-19 23:58:00|203531|203441|203547.1|203457.1|203548.1|203458.1|203531|203441|3
1734652690000|2024-12-19 23:58:10|203547.3|203457.3|203547.3|203457.3|203547.3|203457.3|203547.3|203457.3|1
1734652700000|2024-12-19 23:58:20|203544.6|203454.6|203537.2|203447.2|203544.6|203454.6|203537.2|203447.2|2
1734652710000|2024-12-19 23:58:30|203537.8|203447.8|203538|203448|203538|203448|203537.8|203447.8|2
1734652720000|2024-12-19 23:58:40|203538.2|203448.2|203538|203448|203538.2|203448.2|203538|203448|2
1734652730000|2024-12-19 23:58:50|203538.3|203448.3|203538.3|203448.3|203538.3|203448.3|203538.3|203448.3|1
1734652740000|2024-12-19 23:59:00|203538|203448|203538|203448|203538|203448|203538|203448|1
1734652750000|2024-12-19 23:59:10|203538.3|203448.3|203537.8|203447.8|203538.3|203448.3|203536.8|203446.8|5
1734652760000|2024-12-19 23:59:20|203539.2|203449.2|203539.2|203449.2|203539.6|203449.6|203539.2|203449.2|3
1734652770000|2024-12-19 23:59:30|203539.9|203449.9|203538.7|203448.7|203540.2|203450.2|203538.7|203448.7|4
1734652790000|2024-12-19 23:59:50|203539.7|203449.7|203539.7|203449.7|203539.7|203449.7|203539.7|203449.7|1
1734652800000|2024-12-20 00:00:00|203542|203452|203540.7|203450.7|203542|203452|203537.5|203447.5|8
1734652810000|2024-12-20 00:00:10|203539.5|203449.5|203539.7|203449.7|203539.7|203449.7|203539.5|203449.5|2
1734652820000|2024-12-20 00:00:20|203539|203449|203538.5|203448.5|203539|203449|203538.5|203448.5|2
1734652830000|2024-12-20 00:00:30|203539|203449|203539.5|203449.5|203539.5|203449.5|203539|203449|3
1734652840000|2024-12-20 00:00:40|203540.7|203450.7|203521.3|203431.3|203540.7|203450.7|203521.3|203431.3|5
1734652850000|2024-12-20 00:00:50|203517.4|203427.4|203504.7|203342.7|203517.4|203427.4|203480.1|203340.2|16
1734652860000|2024-12-20 00:01:00|203504.2|203343.1|203450.5|203360.5|203504.2|203360.5|203450.5|203331.2|12
1734652880000|2024-12-20 00:01:20|203449.3|203359.3|203489.2|203338.1|203489.2|203361|203448|203333.7|7
1734652890000|2024-12-20 00:01:30|203488.7|203338.6|203493.2|203340.1|203493.7|203340.1|203488.7|203337.6|5
1734652900000|2024-12-20 00:01:40|203492.7|203340.6|203492.7|203339.1|203492.7|203340.6|203492.7|203339.1|2
1734652910000|2024-12-20 00:01:50|203456.9|203340.6|203456.5|203366.5|203457.5|203367.5|203456.5|203340.6|5
1734652940000|2024-12-20 00:02:20|203457.6|203367.6|203457.6|203367.6|203457.6|203367.6|203457.6|203367.6|1
1734652950000|2024-12-20 00:02:30|203458.4|203368.4|203458.4|203368.4|203458.4|203368.4|203458.4|203368.4|1
1734652960000|2024-12-20 00:02:40|203453.3|203363.3|203457.6|203367.6|203457.9|203367.9|203453.3|203363.3|3
1734652970000|2024-12-20 00:02:50|203456.5|203366.5|203456.5|203366.5|203456.5|203366.5|203456.5|203366.5|1
1734652990000|2024-12-20 00:03:10|203456.2|203366.2|203458.2|203368.2|203458.2|203368.2|203456.2|203366.2|3
1734653000000|2024-12-20 00:03:20|203458.4|203368.4|203458.4|203368.4|203458.4|203368.4|203458.4|203368.4|1
1734653030000|2024-12-20 00:03:50|203456.9|203366.9|203456.9|203366.9|203456.9|203366.9|203456.9|203366.9|1
1734653050000|2024-12-20 00:04:10|203458.2|203368.2|203498.9|203188.9|203507.9|203368.2|203454.9|203182.8|16
1734653060000|2024-12-20 00:04:20|203498.6|203188.6|203494|203196.8|203501.2|203196.8|203494|203188.6|10
1734653070000|2024-12-20 00:04:30|203492|203199.1|203480.2|203211.1|203492|203211.1|203480.2|203199.1|14
1734653080000|2024-12-20 00:04:40|203479.2|203212.1|203490|203180|203490|203215.4|203474.4|203179|11
1734653090000|2024-12-20 00:04:50|203489.7|203179.7|203487.4|203177.4|203490|203180.3|203487.4|203177.4|4
1734653100000|2024-12-20 00:05:00|203489|203179.7|203485.7|203182.3|203489.7|203182.3|203485.7|203179.7|7
1734653110000|2024-12-20 00:05:10|203485|203181.7|203466.8|203215.1|203485|203215.1|203466.8|203179|6
1734653120000|2024-12-20 00:05:20|203461.3|203209.6|203460.1|203210|203461.3|203210|203460.1|203209.6|3
1734653130000|2024-12-20 00:05:30|203457.7|203210.4|203437.6|203127.6|203457.7|203210.4|203437.6|203127.6|8
1734653140000|2024-12-20 00:05:40|203437.7|203127.7|203437.9|203128.4|203438.2|203128.4|203437.4|203127.4|7
1734653150000|2024-12-20 00:05:50|203437.1|203129.2|203438.7|203137.6|203440.3|203140.4|203432.7|203129.2|13
1734653160000|2024-12-20 00:06:00|203432.4|203122.4|203441.7|203131.7|203441.7|203141.2|203432.4|203122.4|10
1734653170000|2024-12-20 00:06:10|203434.8|203124.8|203440.5|203130.5|203440.5|203130.5|203434.8|203124.8|4
1734653180000|2024-12-20 00:06:20|203439.5|203129.5|203442.5|203132.5|203442.5|203132.5|203439.5|203129.5|2
1734653190000|2024-12-20 00:06:30|203437.2|203127.2|203433.1|203148.3|203441.9|203148.3|203433.1|203127.2|8
1734653200000|2024-12-20 00:06:40|203432.7|203148.7|203431.5|203149.9|203432.7|203149.9|203431.5|203148.7|4
1734653210000|2024-12-20 00:06:50|203431.1|203150.3|203445.1|203135.1|203445.9|203150.3|203431.1|203135.1|4
1734653240000|2024-12-20 00:07:20|203444|203134|203443|203133|203444|203134|203443|203133|2
1734653250000|2024-12-20 00:07:30|203443.3|203133.3|203444.2|203134.2|203444.2|203134.2|203443.3|203133.3|4
1734653260000|2024-12-20 00:07:40|203444.5|203134.5|203444.9|203134.9|203444.9|203134.9|203444.2|203134.2|5
1734653270000|2024-12-20 00:07:50|203445.9|203135.9|203445.1|203135.1|203445.9|203135.9|203440.1|203130.1|6
1734653280000|2024-12-20 00:08:00|203437.9|203127.9|203437.9|203127.9|203437.9|203127.9|203437.1|203127.1|4
1734653290000|2024-12-20 00:08:10|203438.1|203128.1|203441.9|203131.9|203442.5|203132.5|203438.1|203128.1|3
1734653300000|2024-12-20 00:08:20|203442.3|203132.3|203441.9|203131.9|203442.3|203132.3|203441.9|203131.9|2
1734653310000|2024-12-20 00:08:30|203442.3|203132.3|203440.1|203130.1|203442.3|203132.3|203440.1|203130.1|4
1734653320000|2024-12-20 00:08:40|203440.5|203130.5|203431.2|203121.2|203440.5|203130.5|203431.2|203121.2|3
1734653340000|2024-12-20 00:09:00|203429.5|203119.5|203431.9|203121.9|203431.9|203121.9|203429.5|203119.5|3
1734653350000|2024-12-20 00:09:10|203431.2|203121.2|203430.5|203120.5|203431.2|203121.2|203410.9|203100.9|6
1734653360000|2024-12-20 00:09:20|203430.3|203120.3|203434.6|203124.6|203434.6|203124.6|203430.3|203120.3|3
1734653370000|2024-12-20 00:09:30|203435.2|203125.2|203434.6|203124.6|203435.2|203125.2|203434.6|203124.6|2
1734653380000|2024-12-20 00:09:40|203427|203117|203427|203117|203427|203117|203427|203117|1
1734653390000|2024-12-20 00:09:50|203432.5|203135.9|203465.8|203193.3|203487.9|203229.8|203432.5|203135.9|16
1734653400000|2024-12-20 00:10:00|203471.5|203197.4|203469.3|203237.5|203480.4|203245.5|203456.6|203190.6|25
1734653410000|2024-12-20 00:10:10|203473.7|203243.9|203496.1|203282.5|203506.9|203298.9|203460.6|203226.4|27
1734653420000|2024-12-20 00:10:20|203495.3|203283.3|203537.8|203267.2|203539|203297.4|203486|203212.6|24
1734653430000|2024-12-20 00:10:30|203536.6|203270.6|203532.4|203274.6|203537|203283.8|203529.2|203267.8|15
1734653440000|2024-12-20 00:10:40|203531.2|203275.8|203527.5|203320.5|203532.2|203323.3|203512.2|203269|20
1734653450000|2024-12-20 00:10:50|203526.5|203321.5|203535.6|203356.5|203540.1|203357|203524.2|203321.5|12
1734653460000|2024-12-20 00:11:00|203534.9|203357.1|203531.9|203364.1|203537.3|203364.1|203531.9|203357.1|14
1734653470000|2024-12-20 00:11:10|203528.9|203364.4|203523|203369.1|203528.9|203369.1|203523|203364.4|9
1734653480000|2024-12-20 00:11:20|203522.4|203369.6|203488.7|203398.7|203522.4|203400|203488.7|203369.6|4
1734653500000|2024-12-20 00:11:40|203489.7|203399.7|203502.7|203412.7|203502.7|203412.7|203489.7|203399.7|3
1734653510000|2024-12-20 00:11:50|203502.8|203412.8|203502.8|203412.8|203502.8|203412.8|203502.8|203412.8|1
1734653520000|2024-12-20 00:12:00|203504.5|203414.5|203504.5|203414.5|203504.5|203414.5|203504.5|203414.5|1
1734653540000|2024-12-20 00:12:20|203502.7|203412.7|203502.7|203412.7|203502.7|203412.7|203502.7|203412.7|1
1734653550000|2024-12-20 00:12:30|203502.5|203412.5|203502.5|203412.5|203502.5|203412.5|203502.5|203412.5|1
1734653580000|2024-12-20 00:13:00|203503.1|203413.1|203503.4|203413.4|203503.4|203413.4|203503.1|203413.1|2
1734653590000|2024-12-20 00:13:10|203503|203413|203503|203413|203503|203413|203503|203413|1
1734653600000|2024-12-20 00:13:20|203504.4|203414.4|203504|203414|203504.4|203414.4|203503.7|203413.7|7
1734653610000|2024-12-20 00:13:30|203503.7|203413.7|203503.6|203413.6|203504.4|203414.4|203503.6|203413.6|5
1734653620000|2024-12-20 00:13:40|203504.1|203414.1|203503.9|203413.9|203504.1|203414.1|203503.9|203413.9|2
1734653630000|2024-12-20 00:13:50|203504.6|203414.6|203506.4|203416.4|203506.4|203416.4|203503.9|203413.9|10
1734653640000|2024-12-20 00:14:00|203506.6|203416.6|203505.7|203415.7|203508|203418|203504.7|203414.7|14
1734653650000|2024-12-20 00:14:10|203507|203417|203504.7|203414.7|203507.4|203417.4|203504.7|203414.7|14
1734653660000|2024-12-20 00:14:20|203505.4|203415.4|203504.7|203414.7|203505.7|203415.7|203504.7|203414.7|12
1734653670000|2024-12-20 00:14:30|203505.9|203415.9|203506.9|203416.9|203507.2|203417.2|203505.9|203415.9|3
1734653680000|2024-12-20 00:14:40|203507.2|203417.2|203506.9|203416.9|203507.2|203417.2|203506.9|203416.9|8
1734653690000|2024-12-20 00:14:50|203507.2|203417.2|203507|203417|203508.4|203418.4|203506.9|203416.9|8
1734653700000|2024-12-20 00:15:00|203509.8|203419.8|203508.7|203418.7|203509.8|203419.8|203502.3|203412.3|9
1734653710000|2024-12-20 00:15:10|203509.2|203419.2|203515.7|203425.7|203515.7|203425.7|203509|203419|14
1734653720000|2024-12-20 00:15:20|203515.5|203425.5|203514|203424|203515.7|203425.7|203514|203424|14
1734653730000|2024-12-20 00:15:30|203515|203425|203513.7|203423.7|203515.2|203425.2|203513.7|203423.7|15
1734653740000|2024-12-20 00:15:40|203514|203424|203513.7|203423.7|203514|203424|203513.3|203423.3|4
1734653750000|2024-12-20 00:15:50|203513.3|203423.3|203512.3|203422.3|203514.7|203424.7|203512.3|203422.3|13
1734653760000|2024-12-20 00:16:00|203511.7|203421.7|203515.6|203425.6|203515.6|203425.6|203511.3|203421.3|13
1734653770000|2024-12-20 00:16:10|203516.9|203426.9|203520.9|203430.9|203520.9|203430.9|203516.9|203426.9|3
1734653780000|2024-12-20 00:16:20|203521.1|203431.1|203521.1|203431.1|203521.1|203431.1|203521.1|203431.1|1
1734653800000|2024-12-20 00:16:40|203521.7|203431.7|203521.7|203431.7|203521.7|203431.7|203521|203431|3
1734653810000|2024-12-20 00:16:50|203522.5|203432.5|203522.5|203432.5|203522.5|203432.5|203522.5|203432.5|1
1734653820000|2024-12-20 00:17:00|203523.1|203433.1|203523.1|203433.1|203523.1|203433.1|203523.1|203433.1|1
1734653830000|2024-12-20 00:17:10|203522.4|203432.4|203523.4|203433.4|203523.4|203433.4|203522.4|203432.4|2
1734653850000|2024-12-20 00:17:30|203518.3|203428.3|203518.3|203428.3|203518.3|203428.3|203518.3|203428.3|1
1734653860000|2024-12-20 00:17:40|203517|203427|203514.5|203424.5|203517|203427|203514.5|203424.5|2
1734653870000|2024-12-20 00:17:50|203514.3|203424.3|203515.3|203425.3|203515.3|203425.3|203514.3|203424.3|2
1734653880000|2024-12-20 00:18:00|203518|203428|203520.4|203430.4|203520.4|203430.4|203518|203428|3
1734653890000|2024-12-20 00:18:10|203518.7|203428.7|203525|203435|203525.6|203435.6|203518.7|203428.7|5
1734653900000|2024-12-20 00:18:20|203526.6|203436.6|203525.6|203435.6|203526.6|203436.6|203525.6|203435.6|2
1734653920000|2024-12-20 00:18:40|203525|203435|203525|203435|203525|203435|203525|203435|1
1734653930000|2024-12-20 00:18:50|203527.7|203437.7|203527.7|203437.7|203527.7|203437.7|203527.7|203437.7|1
1734653940000|2024-12-20 00:19:00|203527.6|203437.6|203527.6|203437.6|203527.6|203437.6|203527.6|203437.6|1
1734653960000|2024-12-20 00:19:20|203531.2|203441.2|203599.8|203509.8|203629.1|203510.2|203531.2|203441.2|11
1734653970000|2024-12-20 00:19:30|203599.6|203509.6|203600.2|203510.2|203601.6|203511.6|203599.6|203509.6|7
1734653980000|2024-12-20 00:19:40|203599.9|203509.9|203599.1|203509.1|203600.1|203510.1|203599.1|203509.1|5
1734653990000|2024-12-20 00:19:50|203600.6|203510.6|203591.4|203501.4|203601.4|203511.4|203590.9|203500.9|9
1734654000000|2024-12-20 00:20:00|203591.2|203501.2|203583.5|203493.5|203591.2|203501.2|203577.4|203487.4|21
1734654010000|2024-12-20 00:20:10|203583.3|203493.3|203586.6|203496.6|203586.6|203496.6|203582.6|203492.6|6
1734654020000|2024-12-20 00:20:20|203593.7|203503.7|203588.8|203498.8|203593.7|203503.7|203588.8|203498.8|7
1734654050000|2024-12-20 00:20:50|203586|203496|203586.3|203496.3|203586.3|203496.3|203585.4|203495.4|3
1734654060000|2024-12-20 00:21:00|203594.9|203504.9|203597.6|203507.6|203603|203513|203594.9|203504.9|10
1734654070000|2024-12-20 00:21:10|203597.9|203507.9|203598.1|203508.1|203598.1|203508.1|203596.1|203506.1|8
1734654080000|2024-12-20 00:21:20|203598.6|203508.6|203597.9|203507.9|203598.6|203508.6|203597.9|203507.9|9
1734654090000|2024-12-20 00:21:30|203598.1|203508.1|203595|203505|203598.1|203508.1|203594.7|203504.7|10
1734654100000|2024-12-20 00:21:40|203594.7|203504.7|203595|203505|203595|203505|203594.7|203504.7|6
1734654110000|2024-12-20 00:21:50|203594.7|203504.7|203594.4|203504.4|203594.7|203504.7|203594.4|203504.4|2
1734654120000|2024-12-20 00:22:00|203597.1|203507.1|203594.1|203504.1|203597.1|203507.1|203590.3|203500.3|10
1734654130000|2024-12-20 00:22:10|203593.9|203503.9|203594.1|203504.1|203595.6|203505.6|203593.9|203503.9|8
1734654140000|2024-12-20 00:22:20|203595.1|203505.1|203594.4|203504.4|203595.1|203505.1|203594.4|203504.4|4
1734654150000|2024-12-20 00:22:30|203592|203502|203592.4|203502.4|203592.4|203502.4|203591.7|203501.7|3
1734654160000|2024-12-20 00:22:40|203592|203502|203592.4|203502.4|203594.4|203504.4|203591.7|203501.7|8
1734654170000|2024-12-20 00:22:50|203592|203502|203594.3|203504.3|203594.3|203504.3|203591.7|203501.7|3
1734654180000|2024-12-20 00:23:00|203593.8|203503.8|203577.9|203487.9|203594.5|203504.5|203577.9|203487.9|10
1734654190000|2024-12-20 00:23:10|203575.4|203485.4|203583.7|203493.7|203585|203495|203575.4|203485.4|4
1734654210000|2024-12-20 00:23:30|203581.5|203491.5|203581.5|203491.5|203581.5|203491.5|203581.5|203491.5|1
1734654240000|2024-12-20 00:24:00|203585.2|203495.2|203597.7|203507.7|203614.1|203524.1|203585.2|203495.2|8
1734654260000|2024-12-20 00:24:20|203599.2|203509.2|203597.7|203507.7|203599.2|203509.2|203597.7|203507.7|7
1734654270000|2024-12-20 00:24:30|203598.2|203508.2|203594|203504|203598.2|203508.2|203593.7|203503.7|4
1734654280000|2024-12-20 00:24:40|203594.9|203504.9|203594.9|203504.9|203594.9|203504.9|203594.9|203504.9|1
1734654300000|2024-12-20 00:25:00|203594.7|203504.7|203598.6|203508.6|203598.6|203508.6|203594.7|203504.7|3
1734654310000|2024-12-20 00:25:10|203598.3|203508.3|203598.6|203508.6|203598.6|203508.6|203598.3|203508.3|2
1734654320000|2024-12-20 00:25:20|203599.1|203509.1|203598.6|203508.6|203599.1|203509.1|203598.6|203508.6|3
1734654330000|2024-12-20 00:25:30|203598.3|203508.3|203594.1|203504.1|203598.3|203508.3|203594.1|203504.1|2
1734654340000|2024-12-20 00:25:40|203593.1|203503.1|203594.1|203504.1|203595.1|203505.1|203593.1|203503.1|3
1734654350000|2024-12-20 00:25:50|203590.3|203500.3|203561.4|203471.4|203590.3|203500.3|203561.4|203471.4|2
1734654360000|2024-12-20 00:26:00|203561.6|203471.6|203562.2|203472.2|203562.2|203472.2|203561.6|203471.6|3
1734654380000|2024-12-20 00:26:20|203562|203472|203562|203472|203562|203472|203562|203472|1
1734654390000|2024-12-20 00:26:30|203566|203476|203566|203476|203566|203476|203566|203476|1
1734654400000|2024-12-20 00:26:40|203566.5|203476.5|203566.5|203476.5|203566.5|203476.5|203566.5|203476.5|1
1734654410000|2024-12-20 00:26:50|203565.8|203475.8|203561.5|203471.5|203565.8|203475.8|203561.5|203471.5|2
1734654420000|2024-12-20 00:27:00|203560.9|203470.9|203558.5|203468.5|203560.9|203470.9|203558.5|203468.5|4
1734654430000|2024-12-20 00:27:10|203557.5|203467.5|203552.3|203462.3|203557.5|203467.5|203552.3|203462.3|2
1734654440000|2024-12-20 00:27:20|203554.4|203464.4|203555.6|203465.6|203555.6|203465.6|203554.4|203464.4|2
1734654460000|2024-12-20 00:27:40|203556.6|203466.6|203555.3|203465.3|203556.6|203466.6|203554.7|203464.7|3
1734654470000|2024-12-20 00:27:50|203558.5|203468.5|203557.3|203467.3|203558.5|203468.5|203556.9|203466.9|4
1734654480000|2024-12-20 00:28:00|203560.8|203470.8|203558.7|203468.7|203560.8|203470.8|203558.7|203468.7|2
1734654520000|2024-12-20 00:28:40|203566.5|203476.5|203565.5|203475.5|203566.5|203476.5|203565.5|203475.5|2
1734654530000|2024-12-20 00:28:50|203563.8|203473.8|203563.8|203473.8|203563.8|203473.8|203563.8|203473.8|1
1734654540000|2024-12-20 00:29:00|203558.3|203468.3|203558.3|203468.3|203558.3|203468.3|203558.3|203468.3|1
1734654560000|2024-12-20 00:29:20|203557.8|203467.8|203557.8|203467.8|203557.8|203467.8|203557.8|203467.8|1
1734654580000|2024-12-20 00:29:40|203565.5|203475.5|203555.8|203465.8|203565.5|203475.5|203555.8|203465.8|5
1734654590000|2024-12-20 00:29:50|203556.1|203466.1|203556.1|203466.1|203556.1|203466.1|203556.1|203466.1|1
1734654610000|2024-12-20 00:30:10|203558.3|203468.3|203557.7|203467.7|203559.7|203469.7|203557.7|203467.7|3
1734654620000|2024-12-20 00:30:20|203557.1|203467.1|203556.5|203466.5|203557.1|203467.1|203556.5|203466.5|2
1734654640000|2024-12-20 00:30:40|203560.8|203470.8|203561.5|203471.5|203561.5|203471.5|203560.8|203470.8|2
1734654660000|2024-12-20 00:31:00|203555.8|203465.8|203556.4|203466.4|203556.4|203466.4|203555.8|203465.8|2
1734654690000|2024-12-20 00:31:30|203561.5|203471.5|203538.1|203448.1|203562.5|203472.5|203536.7|203446.7|4
1734654710000|2024-12-20 00:31:50|203532.6|203442.6|203528.3|203438.3|203532.6|203442.6|203528.3|203438.3|6
1734654720000|2024-12-20 00:32:00|203528.1|203438.1|203525.7|203435.7|203528.1|203438.1|203525.7|203435.7|2
1734654740000|2024-12-20 00:32:20|203520.5|203430.5|203525.4|203435.4|203525.4|203435.4|203520.5|203430.5|2
1734654750000|2024-12-20 00:32:30|203526.8|203436.8|203528.8|203438.8|203529.3|203439.3|203526.8|203436.8|8
1734654760000|2024-12-20 00:32:40|203528.2|203438.2|203527.2|203437.2|203528.8|203438.8|203527.2|203437.2|4
1734654780000|2024-12-20 00:33:00|203526|203436|203526|203436|203526|203436|203526|203436|1
1734654790000|2024-12-20 00:33:10|203525.4|203435.4|203525.4|203435.4|203525.4|203435.4|203525.4|203435.4|1
1734654800000|2024-12-20 00:33:20|203527|203437|203527|203437|203527|203437|203527|203437|1
1734654810000|2024-12-20 00:33:30|203527.5|203437.5|203527.5|203437.5|203527.5|203437.5|203527.5|203437.5|1
1734654820000|2024-12-20 00:33:40|203527|203437|203523.5|203433.5|203527|203437|203523.5|203433.5|3
1734654830000|2024-12-20 00:33:50|203524.5|203434.5|203522.2|203432.2|203524.5|203434.5|203522.2|203432.2|3
1734654860000|2024-12-20 00:34:20|203522.4|203432.4|203522.4|203432.4|203522.4|203432.4|203522.4|203432.4|1
1734654880000|2024-12-20 00:34:40|203517.4|203427.4|203516.5|203426.5|203517.4|203427.4|203514|203424|3
1734654890000|2024-12-20 00:34:50|203515.8|203425.8|203515|203425|203515.8|203425.8|203515|203425|2
1734654910000|2024-12-20 00:35:10|203512|203422|203512|203422|203512|203422|203512|203422|1
1734654920000|2024-12-20 00:35:20|203512.4|203422.4|203514.8|203424.8|203514.8|203424.8|203512.4|203422.4|2
1734654940000|2024-12-20 00:35:40|203513.8|203423.8|203513.8|203423.8|203513.8|203423.8|203513.8|203423.8|1
1734654950000|2024-12-20 00:35:50|203511.3|203421.3|203513.8|203423.8|203513.8|203423.8|203511.3|203421.3|2
1734654960000|2024-12-20 00:36:00|203514.3|203424.3|203513.7|203423.7|203516.5|203426.5|203510.6|203420.6|6
1734654980000|2024-12-20 00:36:20|203517.4|203427.4|203514.7|203424.7|203517.4|203427.4|203514.7|203424.7|3
1734654990000|2024-12-20 00:36:30|203511.7|203421.7|203511.7|203421.7|203511.7|203421.7|203511.7|203421.7|1
1734655000000|2024-12-20 00:36:40|203509.7|203419.7|203509.7|203419.7|203509.7|203419.7|203509.7|203419.7|1
1734655010000|2024-12-20 00:36:50|203513|203423|203513|203423|203513|203423|203513|203423|1
1734655020000|2024-12-20 00:37:00|203515.7|203425.7|203515.7|203425.7|203515.7|203425.7|203515.7|203425.7|1
1734655050000|2024-12-20 00:37:30|203513|203423|203513|203423|203513|203423|203513|203423|1
1734655070000|2024-12-20 00:37:50|203515.9|203425.9|203518|203428|203518|203428|203515.9|203425.9|2
1734655080000|2024-12-20 00:38:00|203518.5|203428.5|203520|203430|203520|203430|203518|203428|4
1734655100000|2024-12-20 00:38:20|203518.4|203428.4|203516|203426|203518.4|203428.4|203516|203426|2
1734655110000|2024-12-20 00:38:30|203514|203424|203516.6|203426.6|203516.6|203426.6|203513.9|203423.9|6
1734655140000|2024-12-20 00:39:00|203513.7|203423.7|203524.1|203434.1|203524.1|203434.1|203513.7|203423.7|6
1734655150000|2024-12-20 00:39:10|203521.4|203431.4|203524|203434|203524|203434|203521.4|203431.4|4
1734655170000|2024-12-20 00:39:30|203525|203435|203545.3|203455.3|203545.3|203455.3|203525|203435|5
1734655180000|2024-12-20 00:39:40|203545.7|203455.7|203547.9|203457.9|203548.1|203458.1|203545.1|203455.1|6
1734655190000|2024-12-20 00:39:50|203549.1|203459.1|203547.1|203457.1|203549.1|203459.1|203547.1|203457.1|5
1734655200000|2024-12-20 00:40:00|203548.5|203458.5|203550.7|203460.7|203552.5|203462.5|203548.5|203458.5|9
1734655210000|2024-12-20 00:40:10|203551.1|203461.1|203552.8|203462.8|203553.2|203463.2|203549.9|203459.9|15
1734655220000|2024-12-20 00:40:20|203552.4|203462.4|203552.7|203462.7|203553|203463|203551.6|203461.6|6
1734655230000|2024-12-20 00:40:30|203554|203464|203555.7|203465.7|203555.7|203465.7|203554|203464|4
1734655240000|2024-12-20 00:40:40|203556|203466|203543.5|203453.5|203556.7|203466.7|203541.5|203451.5|12
1734655250000|2024-12-20 00:40:50|203543.7|203453.7|203543.5|203453.5|203543.7|203453.7|203543.5|203453.5|2
1734655260000|2024-12-20 00:41:00|203547.9|203457.9|203552.2|203462.2|203552.6|203462.6|203547.5|203457.5|18
1734655270000|2024-12-20 00:41:10|203552|203462|203552.4|203462.4|203552.6|203462.6|203552|203462|8
1734655280000|2024-12-20 00:41:20|203552.6|203462.6|203552.8|203462.8|203553|203463|203552.4|203462.4|10
1734655290000|2024-12-20 00:41:30|203553|203463|203555.5|203465.5|203556|203466|203553|203463|7
1734655300000|2024-12-20 00:41:40|203555|203465|203556|203466|203556|203466|203554|203464|6
1734655310000|2024-12-20 00:41:50|203555.5|203465.5|203550|203460|203555.5|203465.5|203550|203460|13
1734655320000|2024-12-20 00:42:00|203550.5|203460.5|203549.7|203459.7|203551.1|203461.1|203549.7|203459.7|11
1734655330000|2024-12-20 00:42:10|203549.9|203459.9|203552.9|203462.9|203552.9|203462.9|203549.7|203459.7|9
1734655340000|2024-12-20 00:42:20|203552.7|203462.7|203552.5|203462.5|203552.9|203462.9|203551.7|203461.7|9
1734655350000|2024-12-20 00:42:30|203552.7|203462.7|203553|203463|203553|203463|203552.7|203462.7|2
1734655360000|2024-12-20 00:42:40|203552.8|203462.8|203556|203466|203556|203466|203552.8|203462.8|5
1734655370000|2024-12-20 00:42:50|203555|203465|203554.6|203464.6|203555|203465|203554|203464|7
1734655380000|2024-12-20 00:43:00|203555|203465|203564.2|203474.2|203564.2|203474.2|203554.6|203464.6|9
1734655390000|2024-12-20 00:43:10|203565.7|203475.7|203650.3|203560.3|203651.6|203561.6|203565.7|203475.7|7
1734655400000|2024-12-20 00:43:20|203647.5|203557.5|203718.5|203628.5|203741.9|203651.9|203644.2|203554.2|18
1734655410000|2024-12-20 00:43:30|203720.3|203630.3|203698.8|203608.8|203734.5|203644.5|203691.4|203601.4|15
1734655420000|2024-12-20 00:43:40|203701|203611|203683.9|203593.9|203703|203613|203681.3|203591.3|5
1734655430000|2024-12-20 00:43:50|203684.2|203594.2|203655.2|203565.2|203701.1|203611.1|203654.3|203564.3|21
1734655440000|2024-12-20 00:44:00|203663|203573|203654.3|203564.3|203670.2|203580.2|203654.3|203564.3|11
1734655450000|2024-12-20 00:44:10|203654.4|203564.4|203658|203568|203658.8|203568.8|203651.2|203561.2|10
1734655460000|2024-12-20 00:44:20|203656.5|203566.5|203570.1|203480.1|203656.5|203566.5|203569.4|203479.4|19
1734655470000|2024-12-20 00:44:30|203569.9|203479.9|203568.5|203478.5|203591|203501|203557.6|203467.6|12
1734655480000|2024-12-20 00:44:40|203568.3|203478.3|203569.5|203479.5|203570.9|203480.9|203568.3|203478.3|5
1734655490000|2024-12-20 00:44:50|203575|203485|203572.2|203482.2|203590.5|203500.5|203569.1|203479.1|21
1734655500000|2024-12-20 00:45:00|203576|203486|203561.7|203471.7|203580.1|203490.1|203549.9|203459.9|26
1734655510000|2024-12-20 00:45:10|203556|203466|203565.5|203475.5|203566.7|203476.7|203549.7|203459.7|13
1734655520000|2024-12-20 00:45:20|203565.3|203475.3|203565.8|203475.8|203568|203478|203544.6|203454.6|9
1734655530000|2024-12-20 00:45:30|203563.1|203473.1|203546.9|203456.9|203563.1|203473.1|203538.5|203448.5|15
1734655540000|2024-12-20 00:45:40|203547.1|203457.1|203546.7|203456.7|203550.6|203460.6|203546.7|203456.7|18
1734655550000|2024-12-20 00:45:50|203546.9|203456.9|203545.5|203455.5|203550.7|203460.7|203545.5|203455.5|20
1734655560000|2024-12-20 00:46:00|203540.9|203450.9|203540.5|203450.5|203542.5|203452.5|203540.5|203450.5|6
1734655570000|2024-12-20 00:46:10|203540.7|203450.7|203543.5|203453.5|203546.3|203456.3|203540.7|203450.7|11
1734655580000|2024-12-20 00:46:20|203543.7|203453.7|203543.9|203453.9|203547.2|203457.2|203543.5|203453.5|16
1734655590000|2024-12-20 00:46:30|203544.1|203454.1|203498.7|203408.7|203546.9|203456.9|203498.7|203408.7|22
1734655600000|2024-12-20 00:46:40|203498.8|203408.8|203487.1|203397.1|203499.2|203409.2|203484.8|203394.8|18
1734655610000|2024-12-20 00:46:50|203487.3|203397.3|203487.1|203397.1|203487.3|203397.3|203487.1|203397.1|2
1734655620000|2024-12-20 00:47:00|203487.3|203397.3|203488.1|203398.1|203488.1|203398.1|203487.3|203397.3|3
1734655630000|2024-12-20 00:47:10|203490.8|203400.8|203487.5|203397.5|203492.8|203402.8|203486.5|203396.5|11
1734655640000|2024-12-20 00:47:20|203487.3|203397.3|203488.9|203398.9|203488.9|203398.9|203487.3|203397.3|2
1734655650000|2024-12-20 00:47:30|203484.8|203394.8|203438.8|203348.8|203484.8|203394.8|203436.7|203346.7|5
1734655660000|2024-12-20 00:47:40|203436.4|203346.4|203438|203348|203438|203348|203436.4|203346.4|2
1734655670000|2024-12-20 00:47:50|203438.4|203348.4|203438.6|203348.6|203438.8|203348.8|203437.6|203347.6|9
1734655680000|2024-12-20 00:48:00|203438.4|203348.4|203438.2|203348.2|203438.6|203348.6|203438.2|203348.2|6
1734655690000|2024-12-20 00:48:10|203438.4|203348.4|203438.2|203348.2|203438.8|203348.8|203438.2|203348.2|9
1734655700000|2024-12-20 00:48:20|203440|203350|203440|203350|203440.4|203350.4|203440|203350|7
1734655710000|2024-12-20 00:48:30|203440.4|203350.4|203444.7|203354.7|203446.1|203356.1|203440|203350|11
1734655720000|2024-12-20 00:48:40|203444.5|203354.5|203441.5|203351.5|203446|203356|203441.3|203351.3|11
1734655730000|2024-12-20 00:48:50|203441.7|203351.7|203442.5|203352.5|203443.1|203353.1|203441.3|203351.3|12
1734655740000|2024-12-20 00:49:00|203442.3|203352.3|203442.1|203352.1|203451.3|203361.3|203436.8|203346.8|13
1734655750000|2024-12-20 00:49:10|203442.3|203352.3|203447.1|203357.1|203447.1|203357.1|203442.3|203352.3|2
1734655760000|2024-12-20 00:49:20|203447.3|203357.3|203442.5|203352.5|203447.3|203357.3|203441.9|203351.9|4
1734655770000|2024-12-20 00:49:30|203445.1|203355.1|203442.7|203352.7|203448.4|203358.4|203442.5|203352.5|5
1734655780000|2024-12-20 00:49:40|203445.2|203355.2|203459.2|203369.2|203463.6|203373.6|203445.2|203355.2|16
1734655790000|2024-12-20 00:49:50|203459.4|203369.4|203465.5|203375.5|203467.7|203377.7|203458.8|203368.8|19
1734655800000|2024-12-20 00:50:00|203465.1|203375.1|203463.2|203373.2|203465.5|203375.5|203462.9|203372.9|11
1734655810000|2024-12-20 00:50:10|203465.5|203375.5|203452.5|203362.5|203466.1|203376.1|203452.5|203362.5|20
1734655820000|2024-12-20 00:50:20|203452.7|203362.7|203455.6|203365.6|203463.6|203373.6|203438|203348|15
1734655830000|2024-12-20 00:50:30|203455.2|203365.2|203452.7|203362.7|203456.8|203366.8|203451|203361|22
1734655840000|2024-12-20 00:50:40|203452.5|203362.5|203452.8|203362.8|203457|203367|203452|203362|23
1734655850000|2024-12-20 00:50:50|203456.9|203366.9|203453.3|203363.3|203457.1|203367.1|203451.6|203361.6|18
1734655860000|2024-12-20 00:51:00|203453.1|203363.1|203454.5|203364.5|203458.8|203368.8|203453.1|203363.1|23
1734655870000|2024-12-20 00:51:10|203459.4|203369.4|203455.7|203365.7|203459.9|203369.9|203455.4|203365.4|13
1734655880000|2024-12-20 00:51:20|203456.1|203366.1|203456|203366|203460.1|203370.1|203455.6|203365.6|13
1734655890000|2024-12-20 00:51:30|203460.5|203370.5|203461.2|203371.2|203467.1|203377.1|203455.6|203365.6|22
1734655900000|2024-12-20 00:51:40|203455.1|203365.1|203464.8|203374.8|203469.5|203379.5|203453.1|203363.1|20
1734655910000|2024-12-20 00:51:50|203466.8|203376.8|203465.7|203375.7|203466.8|203376.8|203462.7|203372.7|18
1734655920000|2024-12-20 00:52:00|203463.7|203373.7|203455.5|203365.5|203467.2|203377.2|203455.1|203365.1|15
1734655930000|2024-12-20 00:52:10|203455.6|203365.6|203459.2|203369.2|203482.8|203392.8|203454.5|203364.5|28
1734655940000|2024-12-20 00:52:20|203457.5|203367.5|203462.7|203372.7|203465.6|203375.6|203457.5|203367.5|7
1734655950000|2024-12-20 00:52:30|203462.9|203372.9|203461.2|203371.2|203465.2|203375.2|203440.6|203350.6|5
1734655960000|2024-12-20 00:52:40|203461.1|203371.1|203448.9|203358.9|203461.1|203371.1|203435.3|203345.3|23
1734655970000|2024-12-20 00:52:50|203449.4|203359.4|203453.7|203363.7|203454.1|203364.1|203437.2|203347.2|20
1734655980000|2024-12-20 00:53:00|203453.9|203363.9|203462.4|203372.4|203464.1|203374.1|203453.7|203363.7|12
1734655990000|2024-12-20 00:53:10|203463.9|203373.9|203478.1|203388.1|203478.5|203388.5|203462.1|203372.1|12
1734656000000|2024-12-20 00:53:20|203472.4|203382.4|203473|203383|203474.5|203384.5|203472.3|203382.3|12
1734656010000|2024-12-20 00:53:30|203474.6|203384.6|203474.6|203384.6|203475|203385|203474.4|203384.4|4
1734656020000|2024-12-20 00:53:40|203474.4|203384.4|203474.4|203384.4|203475|203385|203474.4|203384.4|7
1734656030000|2024-12-20 00:53:50|203474.6|203384.6|203475.8|203385.8|203476.7|203386.7|203471.9|203381.9|12
1734656040000|2024-12-20 00:54:00|203488|203398|203518.7|203428.7|203532.3|203442.3|203488|203398|14
1734656050000|2024-12-20 00:54:10|203518.6|203428.6|203515.6|203425.6|203533.2|203443.2|203505.5|203415.5|8
1734656060000|2024-12-20 00:54:20|203517.2|203427.2|203517.1|203427.1|203517.4|203427.4|203516.9|203426.9|10
1734656070000|2024-12-20 00:54:30|203516.2|203426.2|203546.5|203456.5|203546.5|203456.5|203513.8|203423.8|17
1734656080000|2024-12-20 00:54:40|203557.4|203467.4|203534.2|203444.2|203557.4|203467.4|203530.7|203440.7|11
1734656090000|2024-12-20 00:54:50|203534.4|203444.4|203533.2|203443.2|203561.1|203471.1|203530.1|203440.1|29
1734656100000|2024-12-20 00:55:00|203537.4|203447.4|203531.1|203441.1|203551.2|203461.2|203528.5|203438.5|31
1734656110000|2024-12-20 00:55:10|203531.3|203441.3|203531.3|203441.3|203531.4|203441.4|203529.1|203439.1|5
1734656120000|2024-12-20 00:55:20|203531.8|203441.8|203532|203442|203532|203442|203531.8|203441.8|2
1734656130000|2024-12-20 00:55:30|203529.6|203439.6|203532.2|203442.2|203532.2|203442.2|203529.6|203439.6|2
1734656140000|2024-12-20 00:55:40|203525.3|203435.3|203529.9|203439.9|203529.9|203439.9|203525.3|203435.3|3
1734656150000|2024-12-20 00:55:50|203529.4|203439.4|203529.4|203439.4|203529.4|203439.4|203529.4|203439.4|1
1734656160000|2024-12-20 00:56:00|203524.2|203434.2|203530.5|203440.5|203531|203441|203524.2|203434.2|4
1734656170000|2024-12-20 00:56:10|203530.7|203440.7|203532.4|203442.4|203538.9|203448.9|203516|203426|23
1734656180000|2024-12-20 00:56:20|203520.2|203430.2|203521.9|203431.9|203532.9|203442.9|203519.6|203429.6|20
1734656190000|2024-12-20 00:56:30|203520.7|203430.7|203529.6|203439.6|203534.9|203444.9|203520.4|203430.4|15
1734656200000|2024-12-20 00:56:40|203543.2|203453.2|203538.2|203448.2|203549.9|203459.9|203534.6|203444.6|19
1734656210000|2024-12-20 00:56:50|203539.6|203449.6|203552.6|203462.6|203563.1|203473.1|203539.6|203449.6|18
1734656220000|2024-12-20 00:57:00|203557.5|203467.5|203532|203442|203557.5|203467.5|203532|203442|4
1734656230000|2024-12-20 00:57:10|203532.4|203442.4|203537|203447|203541|203451|203523.1|203433.1|14
1734656240000|2024-12-20 00:57:20|203537.2|203447.2|203534.9|203444.9|203566.6|203476.6|203533.1|203443.1|13
1734656250000|2024-12-20 00:57:30|203532.1|203442.1|203531.6|203441.6|203532.4|203442.4|203531.6|203441.6|6
1734656260000|2024-12-20 00:57:40|203531.8|203441.8|203531.9|203441.9|203534.8|203444.8|203531.8|203441.8|6
1734656270000|2024-12-20 00:57:50|203532.7|203442.7|203534.8|203444.8|203538.8|203448.8|203524.1|203434.1|8
1734656280000|2024-12-20 00:58:00|203535.5|203445.5|203563.5|203473.5|203563.5|203473.5|203535.5|203445.5|3
1734656290000|2024-12-20 00:58:10|203538.1|203448.1|203536.8|203446.8|203538.1|203448.1|203534.2|203444.2|17
1734656300000|2024-12-20 00:58:20|203537|203447|203539.4|203449.4|203551.7|203461.7|203534.3|203444.3|17
1734656310000|2024-12-20 00:58:30|203539.6|203449.6|203544.8|203454.8|203551.9|203461.9|203534.8|203444.8|27
1734656320000|2024-12-20 00:58:40|203547.5|203457.5|203557.1|203467.1|203563.6|203473.6|203543.3|203453.3|9
1734656330000|2024-12-20 00:58:50|203551.4|203461.4|203551.8|203461.8|203556.4|203466.4|203546.5|203456.5|17
1734656340000|2024-12-20 00:59:00|203551.2|203461.2|203550.3|203460.3|203551.2|203461.2|203546.3|203456.3|6
1734656350000|2024-12-20 00:59:10|203535.4|203445.4|203542.7|203452.7|203551.3|203461.3|203530|203440|25
1734656360000|2024-12-20 00:59:20|203543.5|203453.5|203543.7|203453.7|203544|203454|203539.1|203449.1|9
1734656370000|2024-12-20 00:59:30|203540.2|203450.2|203544.2|203454.2|203544.2|203454.2|203534.2|203444.2|18
1734656380000|2024-12-20 00:59:40|203544.4|203454.4|203542.7|203452.7|203545.3|203455.3|203539.4|203449.4|17
1734656390000|2024-12-20 00:59:50|203542.5|203452.5|203538.6|203448.6|203543.3|203453.3|203534.9|203444.9|13
1734656400000|2024-12-20 01:00:00|203535.6|203445.6|203521.2|203431.2|203548|203458|203521.2|203431.2|33
1734656410000|2024-12-20 01:00:10|203523.2|203433.2|203520.8|203430.8|203531.7|203441.7|203518.5|203428.5|13
1734656420000|2024-12-20 01:00:20|203521.2|203431.2|203519.3|203429.3|203525.9|203435.9|203519.3|203429.3|4
1734656430000|2024-12-20 01:00:30|203519.2|203429.2|203518.3|203428.3|203519.2|203429.2|203516.8|203426.8|5
1734656440000|2024-12-20 01:00:40|203520|203430|203518.2|203428.2|203520|203430|203518.2|203428.2|2
1734656450000|2024-12-20 01:00:50|203519.9|203429.9|203519.8|203429.8|203535.7|203445.7|203519.8|203429.8|16
1734656460000|2024-12-20 01:01:00|203520.2|203430.2|203534.8|203444.8|203543.1|203453.1|203520.2|203430.2|11
1734656470000|2024-12-20 01:01:10|203535.5|203445.5|203538.7|203448.7|203543.7|203453.7|203535.5|203445.5|8
1734656480000|2024-12-20 01:01:20|203539.4|203449.4|203538.5|203448.5|203542.7|203452.7|203537.4|203447.4|7
1734656490000|2024-12-20 01:01:30|203538|203448|203536.1|203446.1|203546.5|203456.5|203530.7|203440.7|30
1734656500000|2024-12-20 01:01:40|203535.5|203445.5|203530.5|203440.5|203535.6|203445.6|203530.5|203440.5|23
1734656510000|2024-12-20 01:01:50|203536.1|203446.1|203539.5|203449.5|203539.5|203449.5|203530.1|203440.1|32
1734656520000|2024-12-20 01:02:00|203539.8|203449.8|203521.5|203431.5|203542.5|203452.5|203519.9|203429.9|9
1734656530000|2024-12-20 01:02:10|203527|203437|203483.3|203393.3|203527|203437|203481.8|203391.8|17
1734656540000|2024-12-20 01:02:20|203489.3|203399.3|203483.8|203393.8|203489.8|203399.8|203483.4|203393.4|8
1734656550000|2024-12-20 01:02:30|203489.8|203399.8|203483.9|203393.9|203489.9|203399.9|203483.9|203393.9|3
1734656560000|2024-12-20 01:02:40|203489.7|203399.7|203489.8|203399.8|203489.8|203399.8|203483.6|203393.6|5
1734656580000|2024-12-20 01:03:00|203493.5|203403.5|203499.5|203409.5|203508.8|203418.8|203492.6|203402.6|11
1734656590000|2024-12-20 01:03:10|203501.5|203411.5|203503.7|203413.7|203504.2|203414.2|203501.5|203411.5|9
1734656600000|2024-12-20 01:03:20|203500.8|203410.8|203501.7|203411.7|203501.7|203411.7|203489.5|203399.5|13
1734656610000|2024-12-20 01:03:30|203502.4|203412.4|203505.7|203415.7|203509.1|203419.1|203502.4|203412.4|8
1734656620000|2024-12-20 01:03:40|203507.6|203417.6|203508.8|203418.8|203508.8|203418.8|203506.2|203416.2|5
1734656630000|2024-12-20 01:03:50|203509.1|203419.1|203509.5|203419.5|203511.8|203421.8|203506.3|203416.3|5
1734656640000|2024-12-20 01:04:00|203510.2|203420.2|203515.2|203425.2|203528.8|203438.8|203510.2|203420.2|7
1734656650000|2024-12-20 01:04:10|203517.4|203427.4|203513.3|203423.3|203518.5|203428.5|203511|203421|8
1734656660000|2024-12-20 01:04:20|203516|203426|203537.4|203447.4|203537.5|203447.5|203516|203426|7
1734656670000|2024-12-20 01:04:30|203539.4|203449.4|203566.9|203476.9|203566.9|203476.9|203536.3|203446.3|12
1734656680000|2024-12-20 01:04:40|203562.4|203472.4|203563.3|203473.3|203567.6|203477.6|203559.5|203469.5|13
1734656690000|2024-12-20 01:04:50|203559.6|203469.6|203562.8|203472.8|203563.3|203473.3|203559.6|203469.6|6
1734656700000|2024-12-20 01:05:00|203565.1|203475.1|203566.1|203476.1|203566.1|203476.1|203565.1|203475.1|2
1734656710000|2024-12-20 01:05:10|203564.1|203474.1|203563.6|203473.6|203568.8|203478.8|203563.6|203473.6|3
1734656720000|2024-12-20 01:05:20|203564|203474|203574.9|203484.9|203574.9|203484.9|203564|203474|4
1734656730000|2024-12-20 01:05:30|203575.1|203485.1|203567|203477|203575.1|203485.1|203566.8|203476.8|4
1734656740000|2024-12-20 01:05:40|203573.5|203483.5|203570.2|203480.2|203575.8|203485.8|203566.8|203476.8|8
1734656750000|2024-12-20 01:05:50|203575.7|203485.7|203571.1|203481.1|203578.2|203488.2|203569.9|203479.9|5
1734656760000|2024-12-20 01:06:00|203577.6|203487.6|203565.2|203475.2|203580.7|203490.7|203565.2|203475.2|12
1734656770000|2024-12-20 01:06:10|203565.6|203475.6|203567.7|203477.7|203571.6|203481.6|203565.2|203475.2|6
1734656790000|2024-12-20 01:06:30|203568.3|203478.3|203569.4|203479.4|203578.3|203488.3|203568.3|203478.3|9
1734656800000|2024-12-20 01:06:40|203571.4|203481.4|203569.3|203479.3|203580.8|203490.8|203566.3|203476.3|16
1734656810000|2024-12-20 01:06:50|203571.2|203481.2|203570.6|203480.6|203578.1|203488.1|203570|203480|9
1734656820000|2024-12-20 01:07:00|203575.8|203485.8|203569.5|203479.5|203575.8|203485.8|203565.6|203475.6|14
1734656830000|2024-12-20 01:07:10|203566.3|203476.3|203563.2|203473.2|203568.4|203478.4|203558.5|203468.5|8
1734656840000|2024-12-20 01:07:20|203562.9|203472.9|203500.6|203410.6|203565.1|203475.1|203486|203396|17
1734656850000|2024-12-20 01:07:30|203500.9|203410.9|203495.6|203405.6|203505.1|203415.1|203493.3|203403.3|25
1734656860000|2024-12-20 01:07:40|203495.3|203405.3|203498.5|203408.5|203501|203411|203494.2|203404.2|15
1734656870000|2024-12-20 01:07:50|203501|203411|203491.8|203401.8|203501|203411|203491.3|203401.3|9
1734656880000|2024-12-20 01:08:00|203489.7|203399.7|203481|203391|203489.7|203399.7|203480.1|203390.1|8
1734656890000|2024-12-20 01:08:10|203481.8|203391.8|203511.8|203421.8|203516.1|203426.1|203481.8|203391.8|29
1734656900000|2024-12-20 01:08:20|203506|203416|203510.5|203420.5|203511.1|203421.1|203506|203416|15
1734656910000|2024-12-20 01:08:30|203508.7|203418.7|203508.8|203418.8|203514.2|203424.2|203506.8|203416.8|12
1734656920000|2024-12-20 01:08:40|203511|203421|203518.7|203428.7|203525.1|203435.1|203504.3|203414.3|25
1734656930000|2024-12-20 01:08:50|203524.8|203434.8|203528.3|203438.3|203538.8|203448.8|203524.8|203434.8|8
1734656940000|2024-12-20 01:09:00|203531.5|203441.5|203512.5|203422.5|203531.5|203441.5|203508|203418|21
1734656950000|2024-12-20 01:09:10|203515.9|203425.9|203515.2|203425.2|203525.1|203435.1|203512.1|203422.1|15
1734656960000|2024-12-20 01:09:20|203521.2|203431.2|203518.1|203428.1|203521.2|203431.2|203514.5|203424.5|9
1734656970000|2024-12-20 01:09:30|203515.1|203425.1|203517.4|203427.4|203523.4|203433.4|203515.1|203425.1|11
1734656980000|2024-12-20 01:09:40|203518.1|203428.1|203517.9|203427.9|203521.3|203431.3|203516.5|203426.5|7
1734656990000|2024-12-20 01:09:50|203519.2|203429.2|203530.2|203440.2|203541|203451|203516.8|203426.8|13
1734657000000|2024-12-20 01:10:00|203529.5|203439.5|203537.2|203447.2|203540.6|203450.6|203529.2|203439.2|7
1734657010000|2024-12-20 01:10:10|203528.4|203438.4|203525.1|203435.1|203530.6|203440.6|203525.1|203435.1|5
1734657020000|2024-12-20 01:10:20|203522.4|203432.4|203525.5|203435.5|203525.5|203435.5|203515.5|203425.5|11
1734657030000|2024-12-20 01:10:30|203530.9|203440.9|203529.5|203439.5|203530.9|203440.9|203522.1|203432.1|4
1734657040000|2024-12-20 01:10:40|203526.8|203436.8|203521.2|203431.2|203526.8|203436.8|203521.2|203431.2|2
1734657050000|2024-12-20 01:10:50|203518.2|203428.2|203505.1|203415.1|203518.2|203428.2|203498.9|203408.9|5
1734657060000|2024-12-20 01:11:00|203507.4|203417.4|203506.8|203416.8|203507.4|203417.4|203506.8|203416.8|2
1734657070000|2024-12-20 01:11:10|203508.7|203418.7|203510|203420|203510|203420|203508.7|203418.7|2
1734657090000|2024-12-20 01:11:30|203500.8|203410.8|203485.6|203395.6|203506.9|203416.9|203485.6|203395.6|5
1734657100000|2024-12-20 01:11:40|203487.6|203397.6|203493.5|203403.5|203493.5|203403.5|203486.7|203396.7|3
1734657110000|2024-12-20 01:11:50|203486.8|203396.8|203500.5|203410.5|203524.5|203434.5|203486.8|203396.8|19
1734657120000|2024-12-20 01:12:00|203498.6|203408.6|203507.3|203417.3|203509.4|203419.4|203498.6|203408.6|9
1734657130000|2024-12-20 01:12:10|203509.5|203419.5|203526|203436|203526|203436|203506.4|203416.4|13
1734657140000|2024-12-20 01:12:20|203530.4|203440.4|203530.4|203440.4|203530.4|203440.4|203530.3|203440.3|3
1734657150000|2024-12-20 01:12:30|203531.5|203441.5|203540.2|203450.2|203552.7|203462.7|203531.5|203441.5|14
1734657160000|2024-12-20 01:12:40|203537.5|203447.5|203537.2|203447.2|203542|203452|203529.6|203439.6|15
1734657170000|2024-12-20 01:12:50|203542|203452|203537.3|203447.3|203543.5|203453.5|203537.3|203447.3|5
1734657180000|2024-12-20 01:13:00|203535.3|203445.3|203541.5|203451.5|203542.3|203452.3|203531.9|203441.9|6
1734657190000|2024-12-20 01:13:10|203536.5|203446.5|203530.3|203440.3|203536.5|203446.5|203530.3|203440.3|4
1734657210000|2024-12-20 01:13:30|203522.4|203432.4|203526.5|203436.5|203531.2|203441.2|203521.7|203431.7|9
1734657220000|2024-12-20 01:13:40|203524.4|203434.4|203526.6|203436.6|203526.6|203436.6|203524.4|203434.4|3
1734657230000|2024-12-20 01:13:50|203522.4|203432.4|203531.3|203441.3|203531.3|203441.3|203522.1|203432.1|6
1734657240000|2024-12-20 01:14:00|203526.4|203436.4|203533.5|203443.5|203536.8|203446.8|203526.4|203436.4|8
1734657250000|2024-12-20 01:14:10|203532.3|203442.3|203530.2|203440.2|203539|203449|203527|203437|27
1734657260000|2024-12-20 01:14:20|203527.5|203437.5|203534.2|203444.2|203536.6|203446.6|203521.7|203431.7|11
1734657270000|2024-12-20 01:14:30|203534.4|203444.4|203552.4|203462.4|203558|203468|203533.1|203443.1|14
1734657280000|2024-12-20 01:14:40|203551.4|203461.4|203550.5|203460.5|203552.7|203462.7|203549.1|203459.1|5
1734657300000|2024-12-20 01:15:00|203552.6|203462.6|203547.5|203457.5|203558.1|203468.1|203544.7|203454.7|12
1734657310000|2024-12-20 01:15:10|203550.5|203460.5|203515.2|203425.2|203550.5|203460.5|203502.3|203412.3|15
1734657320000|2024-12-20 01:15:20|203514.8|203424.8|203510.8|203420.8|203519|203429|203509.2|203419.2|9
1734657330000|2024-12-20 01:15:30|203510.6|203420.6|203511.5|203421.5|203511.5|203421.5|203510.6|203420.6|3
1734657340000|2024-12-20 01:15:40|203511.3|203421.3|203499.9|203409.9|203511.3|203421.3|203499.2|203409.2|7
1734657350000|2024-12-20 01:15:50|203494.4|203404.4|203499.9|203409.9|203504|203414|203494.4|203404.4|7
1734657360000|2024-12-20 01:16:00|203501.8|203411.8|203501.8|203411.8|203501.8|203411.8|203501.8|203411.8|1
1734657370000|2024-12-20 01:16:10|203499.4|203409.4|203502.2|203412.2|203502.2|203412.2|203499.4|203409.4|3
1734657380000|2024-12-20 01:16:20|203503.5|203413.5|203484.6|203394.6|203503.5|203413.5|203480.4|203390.4|10
1734657390000|2024-12-20 01:16:30|203480.3|203390.3|203492|203402|203493|203403|203480.3|203390.3|7
1734657400000|2024-12-20 01:16:40|203490.8|203400.8|203498.6|203408.6|203498.6|203408.6|203490.8|203400.8|4
1734657420000|2024-12-20 01:17:00|203496.2|203406.2|203458.9|203368.9|203498.1|203408.1|203448.6|203358.6|22
1734657430000|2024-12-20 01:17:10|203459.9|203369.9|203468.8|203378.8|203469.9|203379.9|203450.6|203360.6|29
1734657440000|2024-12-20 01:17:20|203466.3|203376.3|203470.2|203380.2|203475.2|203385.2|203466.1|203376.1|12
1734657450000|2024-12-20 01:17:30|203472.4|203382.4|203460.7|203370.7|203472.4|203382.4|203458.3|203368.3|17
1734657460000|2024-12-20 01:17:40|203458.9|203368.9|203458.9|203368.9|203458.9|203368.9|203458.9|203368.9|1
1734657470000|2024-12-20 01:17:50|203459.1|203369.1|203457.3|203367.3|203459.1|203369.1|203453.9|203363.9|4
1734657480000|2024-12-20 01:18:00|203458.1|203368.1|203457.8|203367.8|203458.6|203368.6|203453.1|203363.1|9
1734657490000|2024-12-20 01:18:10|203455.8|203365.8|203459.7|203369.7|203459.7|203369.7|203452.7|203362.7|3
1734657500000|2024-12-20 01:18:20|203457.8|203367.8|203448.2|203358.2|203457.8|203367.8|203442.9|203352.9|13
1734657510000|2024-12-20 01:18:30|203445.6|203355.6|203464.6|203374.6|203470.9|203380.9|203445.6|203355.6|19
1734657520000|2024-12-20 01:18:40|203461.5|203371.5|203469.7|203379.7|203477.6|203387.6|203461.5|203371.5|25
1734657530000|2024-12-20 01:18:50|203470.9|203380.9|203455.2|203365.2|203474.5|203384.5|203455.2|203365.2|20
1734657540000|2024-12-20 01:19:00|203457.2|203367.2|203466.9|203376.9|203471|203381|203457.2|203367.2|25
1734657550000|2024-12-20 01:19:10|203466.4|203376.4|203471.9|203381.9|203474.1|203384.1|203465.6|203375.6|19
1734657560000|2024-12-20 01:19:20|203474|203384|203473.1|203383.1|203475.6|203385.6|203469|203379|18
1734657570000|2024-12-20 01:19:30|203475.6|203385.6|203468.2|203378.2|203475.6|203385.6|203459.8|203369.8|20
1734657580000|2024-12-20 01:19:40|203466|203376|203450.1|203360.1|203467.3|203377.3|203443.6|203353.6|16
1734657590000|2024-12-20 01:19:50|203449.8|203359.8|203445.5|203355.5|203449.8|203359.8|203445.5|203355.5|8
1734657600000|2024-12-20 01:20:00|203444.8|203354.8|203428.3|203338.3|203447|203357|203428.3|203338.3|16
1734657610000|2024-12-20 01:20:10|203430.3|203340.3|203430.3|203340.3|203432.4|203342.4|203430|203340|5
1734657620000|2024-12-20 01:20:20|203425.1|203335.1|203443.6|203353.6|203443.6|203353.6|203425.1|203335.1|11
1734657630000|2024-12-20 01:20:30|203444.7|203354.7|203441.5|203351.5|203447.9|203357.9|203435.2|203345.2|17
1734657640000|2024-12-20 01:20:40|203439.3|203349.3|203441.3|203351.3|203444.9|203354.9|203438.7|203348.7|13
1734657650000|2024-12-20 01:20:50|203442.6|203352.6|203442.2|203352.2|203447.9|203357.9|203440.2|203350.2|12
1734657660000|2024-12-20 01:21:00|203444.4|203354.4|203444.6|203354.6|203448.2|203358.2|203440.2|203350.2|10
1734657670000|2024-12-20 01:21:10|203442.4|203352.4|203440.7|203350.7|203442.4|203352.4|203436.9|203346.9|3
1734657680000|2024-12-20 01:21:20|203436.9|203346.9|203444.5|203354.5|203447.3|203357.3|203436.9|203346.9|5
1734657690000|2024-12-20 01:21:30|203442.6|203352.6|203406.4|203316.4|203442.6|203352.6|203402.7|203312.7|10
1734657700000|2024-12-20 01:21:40|203423.1|203333.1|203426.6|203336.6|203429.3|203339.3|203422.6|203332.6|12
1734657710000|2024-12-20 01:21:50|203426.8|203336.8|203428.2|203338.2|203431.6|203341.6|203422.1|203332.1|13
1734657720000|2024-12-20 01:22:00|203430.4|203340.4|203417.5|203327.5|203436.7|203346.7|203417.5|203327.5|15
1734657730000|2024-12-20 01:22:10|203415.9|203325.9|203419.9|203329.9|203429.4|203339.4|203415.6|203325.6|19
1734657740000|2024-12-20 01:22:20|203417.9|203327.9|203418.9|203328.9|203419.7|203329.7|203417.7|203327.7|7
1734657750000|2024-12-20 01:22:30|203419.2|203329.2|203413.5|203323.5|203422.4|203332.4|203411.4|203321.4|23
1734657760000|2024-12-20 01:22:40|203414.5|203324.5|203420.2|203330.2|203422|203332|203409.6|203319.6|22
1734657770000|2024-12-20 01:22:50|203422.2|203332.2|203426.8|203336.8|203426.8|203336.8|203422.2|203332.2|3
1734657780000|2024-12-20 01:23:00|203424.6|203334.6|203404.6|203314.6|203424.6|203334.6|203397.8|203307.8|10
1734657790000|2024-12-20 01:23:10|203409.3|203319.3|203410.9|203320.9|203411.5|203321.5|203404.6|203314.6|22
1734657800000|2024-12-20 01:23:20|203411.9|203321.9|203388.4|203298.4|203412|203322|203385.8|203295.8|16
1734657810000|2024-12-20 01:23:30|203388.3|203298.3|203384.5|203294.5|203392.5|203302.5|203381.7|203291.7|11
1734657820000|2024-12-20 01:23:40|203388|203298|203392.9|203302.9|203394.1|203304.1|203386.2|203296.2|7
1734657830000|2024-12-20 01:23:50|203394.1|203304.1|203394.6|203304.6|203395.3|203305.3|203394.1|203304.1|3
1734657840000|2024-12-20 01:24:00|203394.4|203304.4|203386.9|203296.9|203394.4|203304.4|203386.9|203296.9|5
1734657850000|2024-12-20 01:24:10|203386.6|203296.6|203378.5|203288.5|203387.1|203297.1|203378.5|203288.5|8
1734657860000|2024-12-20 01:24:20|203376.3|203286.3|203377.7|203287.7|203379.7|203289.7|203376.3|203286.3|3
1734657870000|2024-12-20 01:24:30|203371.7|203281.7|203375.1|203285.1|203378.2|203288.2|203371.7|203281.7|7
1734657880000|2024-12-20 01:24:40|203377|203287|203381.8|203291.8|203390.5|203300.5|203377|203287|11
1734657890000|2024-12-20 01:24:50|203377.4|203287.4|203384.8|203294.8|203390.1|203300.1|203374.2|203284.2|17
1734657900000|2024-12-20 01:25:00|203384.6|203294.6|203384.5|203294.5|203384.6|203294.6|203384.5|203294.5|2
1734657910000|2024-12-20 01:25:10|203383.8|203293.8|203392.2|203302.2|203392.2|203302.2|203382.1|203292.1|7
1734657920000|2024-12-20 01:25:20|203392.9|203302.9|203387|203297|203392.9|203302.9|203379.3|203289.3|12
1734657930000|2024-12-20 01:25:30|203389.7|203299.7|203392.6|203302.6|203394.4|203304.4|203389.7|203299.7|5
1734657940000|2024-12-20 01:25:40|203387.9|203297.9|203385.8|203295.8|203387.9|203297.9|203385.1|203295.1|4
1734657950000|2024-12-20 01:25:50|203390|203300|203338|203248|203390|203300|203332.6|203242.6|21
1734657960000|2024-12-20 01:26:00|203337.8|203247.8|203335.4|203245.4|203342.1|203252.1|203332.6|203242.6|15
1734657970000|2024-12-20 01:26:10|203336.1|203246.1|203329|203239|203342.1|203252.1|203326.4|203236.4|12
1734657980000|2024-12-20 01:26:20|203327.1|203237.1|203318.1|203228.1|203327.1|203237.1|203303.5|203213.5|17
1734657990000|2024-12-20 01:26:30|203312.6|203222.6|203320.5|203230.5|203321.3|203231.3|203310.3|203220.3|14
1734658000000|2024-12-20 01:26:40|203315.5|203225.5|203308.2|203218.2|203320.5|203230.5|203308.2|203218.2|18
1734658010000|2024-12-20 01:26:50|203311|203221|203309.2|203219.2|203317|203227|203307.1|203217.1|10
1734658020000|2024-12-20 01:27:00|203312.4|203222.4|203313|203223|203317.9|203227.9|203307.5|203217.5|21
1734658030000|2024-12-20 01:27:10|203315.8|203225.8|203321.6|203231.6|203322.7|203232.7|203315.8|203225.8|6
1734658040000|2024-12-20 01:27:20|203318.3|203228.3|203326|203236|203326|203236|203316.1|203226.1|5
1734658050000|2024-12-20 01:27:30|203317.9|203227.9|203319.4|203229.4|203324.5|203234.5|203317.1|203227.1|11
1734658060000|2024-12-20 01:27:40|203323.4|203233.4|203319.7|203229.7|203323.6|203233.6|203312.2|203222.2|12
1734658070000|2024-12-20 01:27:50|203317.3|203227.3|203319.1|203229.1|203319.1|203229.1|203317.3|203227.3|2
1734658090000|2024-12-20 01:28:10|203318.9|203228.9|203320.8|203230.8|203320.8|203230.8|203307.7|203217.7|9
1734658100000|2024-12-20 01:28:20|203318.1|203228.1|203319.3|203229.3|203320.1|203230.1|203313.8|203223.8|4
1734658110000|2024-12-20 01:28:30|203317.3|203227.3|203301.2|203211.2|203317.7|203227.7|203296.6|203206.6|8
1734658120000|2024-12-20 01:28:40|203302.4|203212.4|203302.7|203212.7|203304|203214|203295.5|203205.5|16
1734658130000|2024-12-20 01:28:50|203305.9|203215.9|203314.8|203224.8|203314.8|203224.8|203302.5|203212.5|14
1734658140000|2024-12-20 01:29:00|203311.9|203221.9|203313.2|203223.2|203313.8|203223.8|203308.4|203218.4|13
1734658150000|2024-12-20 01:29:10|203314.5|203224.5|203313.8|203223.8|203314.5|203224.5|203309.8|203219.8|4
1734658160000|2024-12-20 01:29:20|203311|203221|203318.2|203228.2|203318.2|203228.2|203304.1|203214.1|14
1734658170000|2024-12-20 01:29:30|203318.4|203228.4|203342|203252|203359.2|203269.2|203318.4|203228.4|14
1734658180000|2024-12-20 01:29:40|203341.9|203251.9|203342|203252|203342|203252|203341.8|203251.8|3
1734658190000|2024-12-20 01:29:50|203341.9|203251.9|203340.3|203250.3|203342.2|203252.2|203340.3|203250.3|3
1734658200000|2024-12-20 01:30:00|203345.2|203255.2|203322.6|203232.6|203345.2|203255.2|203315.7|203225.7|13
1734658210000|2024-12-20 01:30:10|203324.3|203234.3|203318.1|203228.1|203324.3|203234.3|203318.1|203228.1|4
1734658220000|2024-12-20 01:30:20|203324.1|203234.1|203324.1|203234.1|203324.1|203234.1|203317.9|203227.9|5
1734658230000|2024-12-20 01:30:30|203322.3|203232.3|203315.9|203225.9|203327|203237|203315.8|203225.8|6
1734658240000|2024-12-20 01:30:40|203315.8|203225.8|203312.3|203222.3|203317.1|203227.1|203311.4|203221.4|5
1734658250000|2024-12-20 01:30:50|203314.4|203224.4|203323|203233|203323|203233|203314.4|203224.4|4
1734658260000|2024-12-20 01:31:00|203324.2|203234.2|203314.8|203224.8|203326.2|203236.2|203311.1|203221.1|8
1734658280000|2024-12-20 01:31:20|203313.5|203223.5|203302.9|203212.9|203319.7|203229.7|203302.9|203212.9|11
1734658290000|2024-12-20 01:31:30|203307.9|203217.9|203304.9|203214.9|203307.9|203217.9|203299.3|203209.3|11
1734658300000|2024-12-20 01:31:40|203306.9|203216.9|203311.1|203221.1|203311.2|203221.2|203306.9|203216.9|6
1734658320000|2024-12-20 01:32:00|203308.7|203218.7|203338|203248|203342.3|203252.3|203308.7|203218.7|14
1734658330000|2024-12-20 01:32:10|203340.1|203250.1|203336|203246|203340.1|203250.1|203336|203246|4
1734658340000|2024-12-20 01:32:20|203331|203241|203315.1|203225.1|203331|203241|203315.1|203225.1|3
1734658350000|2024-12-20 01:32:30|203314.9|203224.9|203314.6|203224.6|203314.9|203224.9|203308|203218|7
1734658360000|2024-12-20 01:32:40|203312.6|203222.6|203323.7|203233.7|203323.7|203233.7|203306|203216|8
1734658380000|2024-12-20 01:33:00|203326.1|203236.1|203332.1|203242.1|203335.9|203245.9|203326.1|203236.1|6
1734658390000|2024-12-20 01:33:10|203330.2|203240.2|203313.1|203223.1|203330.2|203240.2|203313.1|203223.1|9
1734658400000|2024-12-20 01:33:20|203313|203223|203308.9|203218.9|203316.3|203226.3|203308.9|203218.9|4
1734658410000|2024-12-20 01:33:30|203306.9|203216.9|203303.9|203213.9|203306.9|203216.9|203303.9|203213.9|2
1734658420000|2024-12-20 01:33:40|203309.8|203219.8|203312.5|203222.5|203312.5|203222.5|203309.8|203219.8|2
1734658430000|2024-12-20 01:33:50|203312|203222|203312|203222|203312|203222|203312|203222|1
1734658440000|2024-12-20 01:34:00|203308.1|203218.1|203312.3|203222.3|203312.3|203222.3|203308.1|203218.1|2
1734658450000|2024-12-20 01:34:10|203312.5|203222.5|203305.5|203215.5|203312.5|203222.5|203299.2|203209.2|7
1734658460000|2024-12-20 01:34:20|203300.7|203210.7|203297.8|203207.8|203302.9|203212.9|203297.3|203207.3|13
1734658470000|2024-12-20 01:34:30|203298|203208|203300.2|203210.2|203300.2|203210.2|203297|203207|5
1734658480000|2024-12-20 01:34:40|203293.2|203203.2|203300|203210|203300.4|203210.4|203293.2|203203.2|5
1734658490000|2024-12-20 01:34:50|203297.5|203207.5|203297.6|203207.6|203297.6|203207.6|203294.7|203204.7|4
1734658500000|2024-12-20 01:35:00|203299.4|203209.4|203297.7|203207.7|203303.2|203213.2|203297.2|203207.2|7
1734658510000|2024-12-20 01:35:10|203299.6|203209.6|203301.6|203211.6|203301.6|203211.6|203299.6|203209.6|4
1734658520000|2024-12-20 01:35:20|203301.5|203211.5|203300.1|203210.1|203301.5|203211.5|203300.1|203210.1|5
1734658530000|2024-12-20 01:35:30|203296.1|203206.1|203291.5|203201.5|203296.1|203206.1|203291.5|203201.5|4
1734658540000|2024-12-20 01:35:40|203293.5|203203.5|203293|203203|203295.9|203205.9|203293|203203|3
1734658550000|2024-12-20 01:35:50|203287.3|203197.3|203277.9|203187.9|203290.3|203200.3|203275.7|203185.7|16
1734658560000|2024-12-20 01:36:00|203276.7|203186.7|203276.7|203186.7|203278.5|203188.5|203269|203179|11
1734658570000|2024-12-20 01:36:10|203270.1|203180.1|203270|203180|203278.1|203188.1|203267.3|203177.3|19
1734658580000|2024-12-20 01:36:20|203270.8|203180.8|203294.6|203204.6|203294.6|203204.6|203270|203180|12
1734658590000|2024-12-20 01:36:30|203293.9|203203.9|203288.8|203198.8|203293.9|203203.9|203288.8|203198.8|2
1734658600000|2024-12-20 01:36:40|203291.7|203201.7|203295.8|203205.8|203295.8|203205.8|203291.7|203201.7|2
1734658610000|2024-12-20 01:36:50|203295.4|203205.4|203295.6|203205.6|203295.6|203205.6|203295.4|203205.4|2
1734658620000|2024-12-20 01:37:00|203295.1|203205.1|203297.9|203207.9|203298.1|203208.1|203295.1|203205.1|6
1734658630000|2024-12-20 01:37:10|203300.5|203210.5|203298.9|203208.9|203301.5|203211.5|203298.9|203208.9|4
1734658640000|2024-12-20 01:37:20|203301.8|203211.8|203299|203209|203301.8|203211.8|203298.7|203208.7|8
1734658650000|2024-12-20 01:37:30|203298.2|203208.2|203294.7|203204.7|203298.2|203208.2|203290.4|203200.4|4
1734658660000|2024-12-20 01:37:40|203294.1|203204.1|203295.6|203205.6|203295.6|203205.6|203293.4|203203.4|5
1734658670000|2024-12-20 01:37:50|203293|203203|203295.6|203205.6|203295.6|203205.6|203293|203203|2
1734658680000|2024-12-20 01:38:00|203295.3|203205.3|203295.8|203205.8|203298.2|203208.2|203295.3|203205.3|8
1734658690000|2024-12-20 01:38:10|203298.4|203208.4|203296.3|203206.3|203298.4|203208.4|203296.3|203206.3|3
1734658700000|2024-12-20 01:38:20|203295.6|203205.6|203286.3|203196.3|203295.6|203205.6|203286.3|203196.3|3
1734658710000|2024-12-20 01:38:30|203288.7|203198.7|203285.8|203195.8|203288.7|203198.7|203285.8|203195.8|2
1734658720000|2024-12-20 01:38:40|203288|203198|203298.3|203208.3|203299.8|203209.8|203288|203198|8
1734658730000|2024-12-20 01:38:50|203298.1|203208.1|203294.5|203204.5|203298.3|203208.3|203294.5|203204.5|4
1734658750000|2024-12-20 01:39:10|203294.3|203204.3|203294.3|203204.3|203294.3|203204.3|203294.3|203204.3|1
1734658760000|2024-12-20 01:39:20|203293.7|203203.7|203289.6|203199.6|203293.7|203203.7|203285.5|203195.5|7
1734658770000|2024-12-20 01:39:30|203292.7|203202.7|203297.1|203207.1|203305.6|203215.6|203292.7|203202.7|20
1734658780000|2024-12-20 01:39:40|203297.2|203207.2|203301.2|203211.2|203301.2|203211.2|203297.2|203207.2|4
1734658790000|2024-12-20 01:39:50|203301.7|203211.7|203301|203211|203301.8|203211.8|203300.8|203210.8|6
1734658800000|2024-12-20 01:40:00|203300.8|203210.8|203302.2|203212.2|203310.6|203220.6|203298.9|203208.9|9
1734658810000|2024-12-20 01:40:10|203301.5|203211.5|203306|203216|203306.6|203216.6|203301.4|203211.4|15
1734658820000|2024-12-20 01:40:20|203308.9|203218.9|203329.1|203239.1|203338.1|203248.1|203308.9|203218.9|13
1734658830000|2024-12-20 01:40:30|203329.2|203239.2|203324.6|203234.6|203329.2|203239.2|203318.5|203228.5|8
1734658840000|2024-12-20 01:40:40|203326.9|203236.9|203325.6|203235.6|203331.6|203241.6|203323.4|203233.4|15
1734658850000|2024-12-20 01:40:50|203327.9|203237.9|203327.6|203237.6|203332.5|203242.5|203325.2|203235.2|9
1734658860000|2024-12-20 01:41:00|203329.7|203239.7|203330.3|203240.3|203332.7|203242.7|203329.7|203239.7|5
1734658870000|2024-12-20 01:41:10|203330.7|203240.7|203331.2|203241.2|203331.2|203241.2|203324.4|203234.4|5
1734658880000|2024-12-20 01:41:20|203329.2|203239.2|203330.2|203240.2|203330.2|203240.2|203329.2|203239.2|2
1734658890000|2024-12-20 01:41:30|203328.6|203238.6|203318.9|203228.9|203328.6|203238.6|203318.9|203228.9|9
1734658900000|2024-12-20 01:41:40|203319.1|203229.1|203319.1|203229.1|203319.2|203229.2|203319.1|203229.1|3
1734658910000|2024-12-20 01:41:50|203318.9|203228.9|203321.4|203231.4|203321.4|203231.4|203317.1|203227.1|6
1734658920000|2024-12-20 01:42:00|203322.6|203232.6|203325.4|203235.4|203333.3|203243.3|203322.6|203232.6|10
1734658930000|2024-12-20 01:42:10|203325.3|203235.3|203329.9|203239.9|203329.9|203239.9|203323.1|203233.1|8
1734658940000|2024-12-20 01:42:20|203325.3|203235.3|203335.5|203245.5|203338|203248|203320.1|203230.1|33
1734658950000|2024-12-20 01:42:30|203339|203249|203342|203252|203343.9|203253.9|203334.8|203244.8|12
1734658960000|2024-12-20 01:42:40|203341.6|203251.6|203338.3|203248.3|203341.6|203251.6|203337|203247|17
1734658970000|2024-12-20 01:42:50|203341.8|203251.8|203335.9|203245.9|203353.8|203263.8|203325|203235|18
1734658980000|2024-12-20 01:43:00|203334.8|203244.8|203342.7|203252.7|203343.3|203253.3|203334.8|203244.8|7
1734658990000|2024-12-20 01:43:10|203341.9|203251.9|203343.3|203253.3|203347.5|203257.5|203341.9|203251.9|9
1734659000000|2024-12-20 01:43:20|203343.9|203253.9|203345.5|203255.5|203345.5|203255.5|203341.7|203251.7|5
1734659010000|2024-12-20 01:43:30|203343.6|203253.6|203344.6|203254.6|203344.7|203254.7|203341.4|203251.4|10
1734659020000|2024-12-20 01:43:40|203342.7|203252.7|203345.9|203255.9|203349.8|203259.8|203341.5|203251.5|16
1734659030000|2024-12-20 01:43:50|203346.9|203256.9|203344.4|203254.4|203347|203257|203342.9|203252.9|6
1734659040000|2024-12-20 01:44:00|203343.7|203253.7|203342.6|203252.6|203346.7|203256.7|203340.2|203250.2|23
1734659050000|2024-12-20 01:44:10|203340.2|203250.2|203345.5|203255.5|203347|203257|203338.9|203248.9|19
1734659060000|2024-12-20 01:44:20|203347.9|203257.9|203336.6|203246.6|203347.9|203257.9|203336.6|203246.6|10
1734659070000|2024-12-20 01:44:30|203338.6|203248.6|203342.1|203252.1|203342.1|203252.1|203338.6|203248.6|2
1734659080000|2024-12-20 01:44:40|203343.4|203253.4|203343.4|203253.4|203343.4|203253.4|203343.4|203253.4|1
1734659090000|2024-12-20 01:44:50|203341.1|203251.1|203336.6|203246.6|203341.1|203251.1|203336.6|203246.6|2
1734659100000|2024-12-20 01:45:00|203336.2|203246.2|203336.2|203246.2|203336.2|203246.2|203336.2|203246.2|1
1734659110000|2024-12-20 01:45:10|203336.4|203246.4|203338.8|203248.8|203346.4|203256.4|203336.4|203246.4|22
1734659120000|2024-12-20 01:45:20|203340.7|203250.7|203342.7|203252.7|203343.1|203253.1|203335.6|203245.6|12
1734659130000|2024-12-20 01:45:30|203340.8|203250.8|203341.2|203251.2|203343|203253|203338.6|203248.6|13
1734659140000|2024-12-20 01:45:40|203340.4|203250.4|203337.5|203247.5|203340.4|203250.4|203337.5|203247.5|4
1734659150000|2024-12-20 01:45:50|203337|203247|203338.8|203248.8|203338.8|203248.8|203337|203247|4
1734659160000|2024-12-20 01:46:00|203339|203249|203343.5|203253.5|203343.8|203253.8|203339|203249|5
1734659170000|2024-12-20 01:46:10|203344|203254|203345|203255|203345|203255|203340|203250|7
1734659180000|2024-12-20 01:46:20|203345.3|203255.3|203345.5|203255.5|203348.8|203258.8|203345.3|203255.3|10
1734659190000|2024-12-20 01:46:30|203344.8|203254.8|203339.9|203249.9|203344.8|203254.8|203338|203248|15
1734659200000|2024-12-20 01:46:40|203338|203248|203336.9|203246.9|203338|203248|203333.9|203243.9|6
1734659210000|2024-12-20 01:46:50|203339.3|203249.3|203339.1|203249.1|203342.4|203252.4|203335.1|203245.1|16
1734659220000|2024-12-20 01:47:00|203339.3|203249.3|203341|203251|203341.1|203251.1|203339.3|203249.3|10
1734659230000|2024-12-20 01:47:10|203341.1|203251.1|203346|203256|203348.5|203258.5|203340.8|203250.8|7
1734659240000|2024-12-20 01:47:20|203348.5|203258.5|203376|203286|203386.3|203296.3|203348.5|203258.5|19
1734659250000|2024-12-20 01:47:30|203375.9|203285.9|203374.2|203284.2|203406.3|203316.3|203371.3|203281.3|24
1734659260000|2024-12-20 01:47:40|203374.8|203284.8|203380.8|203290.8|203381.4|203291.4|203374.8|203284.8|9
1734659270000|2024-12-20 01:47:50|203383|203293|203383.8|203293.8|203388.8|203298.8|203383|203293|6
1734659280000|2024-12-20 01:48:00|203384.6|203294.6|203378.3|203288.3|203400.2|203310.2|203378.3|203288.3|16
1734659290000|2024-12-20 01:48:10|203381|203291|203384.9|203294.9|203390.2|203300.2|203381|203291|10
1734659300000|2024-12-20 01:48:20|203386.9|203296.9|203383.3|203293.3|203387.6|203297.6|203381.1|203291.1|9
1734659310000|2024-12-20 01:48:30|203387.3|203297.3|203386.3|203296.3|203389.2|203299.2|203381.2|203291.2|17
1734659320000|2024-12-20 01:48:40|203384.3|203294.3|203384.6|203294.6|203384.8|203294.8|203382.3|203292.3|5
1734659330000|2024-12-20 01:48:50|203382.6|203292.6|203384.2|203294.2|203385.3|203295.3|203382.6|203292.6|7
1734659360000|2024-12-20 01:49:20|203383|203293|203384.4|203294.4|203384.5|203294.5|203380.1|203290.1|5
1734659370000|2024-12-20 01:49:30|203384.1|203294.1|203374.9|203284.9|203384.6|203294.6|203374.9|203284.9|9
1734659380000|2024-12-20 01:49:40|203375.5|203285.5|203384.5|203294.5|203390.3|203300.3|203375.5|203285.5|10
1734659390000|2024-12-20 01:49:50|203385.2|203295.2|203385.2|203295.2|203385.2|203295.2|203385.2|203295.2|1
1734659400000|2024-12-20 01:50:00|203385|203295|203376.4|203286.4|203391.9|203301.9|203376.4|203286.4|18
1734659410000|2024-12-20 01:50:10|203381.8|203291.8|203378.5|203288.5|203381.8|203291.8|203375.2|203285.2|8
1734659420000|2024-12-20 01:50:20|203378.6|203288.6|203378.5|203288.5|203378.6|203288.6|203378.5|203288.5|2
1734659430000|2024-12-20 01:50:30|203376.5|203286.5|203376.9|203286.9|203378.3|203288.3|203372.5|203282.5|13
1734659440000|2024-12-20 01:50:40|203377.2|203287.2|203377.2|203287.2|203377.2|203287.2|203377.2|203287.2|1
1734659450000|2024-12-20 01:50:50|203377.5|203287.5|203380.2|203290.2|203390.1|203300.1|203377.5|203287.5|15
1734659460000|2024-12-20 01:51:00|203382.3|203292.3|203380.9|203290.9|203382.3|203292.3|203378.8|203288.8|5
1734659470000|2024-12-20 01:51:10|203380.8|203290.8|203375.7|203285.7|203384.1|203294.1|203375.7|203285.7|4
1734659480000|2024-12-20 01:51:20|203385.2|203295.2|203378.2|203288.2|203385.2|203295.2|203374|203284|12
1734659490000|2024-12-20 01:51:30|203374.9|203284.9|203377.7|203287.7|203378.6|203288.6|203374.9|203284.9|3
1734659500000|2024-12-20 01:51:40|203382.5|203292.5|203375.9|203285.9|203382.5|203292.5|203375.2|203285.2|8
1734659510000|2024-12-20 01:51:50|203373.1|203283.1|203380.5|203290.5|203383.6|203293.6|203373.1|203283.1|4
1734659520000|2024-12-20 01:52:00|203375.5|203285.5|203375.9|203285.9|203375.9|203285.9|203373.2|203283.2|4
1734659530000|2024-12-20 01:52:10|203373.2|203283.2|203374.7|203284.7|203374.9|203284.9|203365.3|203275.3|8
1734659540000|2024-12-20 01:52:20|203372.2|203282.2|203384.8|203294.8|203392.2|203302.2|203372.2|203282.2|10
1734659550000|2024-12-20 01:52:30|203384|203294|203376.2|203286.2|203384|203294|203375.2|203285.2|6
1734659560000|2024-12-20 01:52:40|203373.2|203283.2|203375.4|203285.4|203376.2|203286.2|203372.2|203282.2|8
1734659570000|2024-12-20 01:52:50|203372.2|203282.2|203362|203272|203375.2|203285.2|203362|203272|16
1734659580000|2024-12-20 01:53:00|203364.5|203274.5|203336.3|203246.3|203364.5|203274.5|203336.3|203246.3|7
1734659590000|2024-12-20 01:53:10|203340.6|203250.6|203359.9|203269.9|203361|203271|203336.3|203246.3|11
1734659600000|2024-12-20 01:53:20|203360.1|203270.1|203361.7|203271.7|203361.7|203271.7|203360.1|203270.1|2
1734659610000|2024-12-20 01:53:30|203363.6|203273.6|203371.6|203281.6|203383.9|203293.9|203363.6|203273.6|14
1734659620000|2024-12-20 01:53:40|203369.3|203279.3|203370.8|203280.8|203376.2|203286.2|203369|203279|15
1734659630000|2024-12-20 01:53:50|203372.1|203282.1|203364.5|203274.5|203372.1|203282.1|203364.5|203274.5|19
1734659640000|2024-12-20 01:54:00|203368.8|203278.8|203366.7|203276.7|203368.8|203278.8|203366.7|203276.7|4
1734659650000|2024-12-20 01:54:10|203368.5|203278.5|203371.9|203281.9|203374.7|203284.7|203366.6|203276.6|19
1734659660000|2024-12-20 01:54:20|203371.7|203281.7|203370.9|203280.9|203371.7|203281.7|203367.2|203277.2|5
1734659670000|2024-12-20 01:54:30|203371.1|203281.1|203372.7|203282.7|203374.7|203284.7|203371.1|203281.1|8
1734659680000|2024-12-20 01:54:40|203371.7|203281.7|203379.3|203289.3|203380|203290|203371.7|203281.7|7
1734659690000|2024-12-20 01:54:50|203378.6|203288.6|203378.6|203288.6|203378.6|203288.6|203378.6|203288.6|1
1734659700000|2024-12-20 01:55:00|203376.4|203286.4|203374.4|203284.4|203376.4|203286.4|203374.4|203284.4|2
1734659710000|2024-12-20 01:55:10|203371.1|203281.1|203370.4|203280.4|203374.2|203284.2|203368.2|203278.2|11
1734659720000|2024-12-20 01:55:20|203368.2|203278.2|203373.9|203283.9|203373.9|203283.9|203365.2|203275.2|8
1734659730000|2024-12-20 01:55:30|203373.2|203283.2|203375.7|203285.7|203376.2|203286.2|203373.2|203283.2|5
1734659740000|2024-12-20 01:55:40|203376.4|203286.4|203375.5|203285.5|203377.9|203287.9|203375.5|203285.5|5
1734659750000|2024-12-20 01:55:50|203378.2|203288.2|203376|203286|203378.2|203288.2|203372.3|203282.3|4
1734659760000|2024-12-20 01:56:00|203376.6|203286.6|203376.3|203286.3|203380.1|203290.1|203376.1|203286.1|7
1734659770000|2024-12-20 01:56:10|203371.4|203281.4|203380.1|203290.1|203380.1|203290.1|203371.4|203281.4|7
1734659780000|2024-12-20 01:56:20|203377.2|203287.2|203370.6|203280.6|203381.3|203291.3|203370.6|203280.6|13
1734659790000|2024-12-20 01:56:30|203371|203281|203378.7|203288.7|203378.7|203288.7|203371|203281|4
1734659800000|2024-12-20 01:56:40|203378.6|203288.6|203377.2|203287.2|203378.6|203288.6|203375.3|203285.3|5
1734659810000|2024-12-20 01:56:50|203377|203287|203375.7|203285.7|203377.3|203287.3|203375|203285|7
1734659820000|2024-12-20 01:57:00|203373.5|203283.5|203374.4|203284.4|203377.7|203287.7|203370.5|203280.5|8
1734659830000|2024-12-20 01:57:10|203374.6|203284.6|203376.7|203286.7|203377.7|203287.7|203374.3|203284.3|8
1734659840000|2024-12-20 01:57:20|203377|203287|203380.2|203290.2|203380.2|203290.2|203377|203287|5
1734659850000|2024-12-20 01:57:30|203382.2|203292.2|203427|203337|203427|203337|203382.2|203292.2|19
1734659860000|2024-12-20 01:57:40|203427.3|203337.3|203471.9|203381.9|203471.9|203381.9|203427.3|203337.3|13
1734659870000|2024-12-20 01:57:50|203471.8|203381.8|203475.7|203385.7|203475.7|203385.7|203468.1|203378.1|6
1734659880000|2024-12-20 01:58:00|203473.1|203383.1|203484.4|203394.4|203488.9|203398.9|203469.7|203379.7|14
1734659890000|2024-12-20 01:58:10|203493.2|203403.2|203498.1|203408.1|203499.6|203409.6|203488.5|203398.5|26
1734659900000|2024-12-20 01:58:20|203502.1|203412.1|203512.8|203422.8|203520.2|203430.2|203498.8|203408.8|22
1734659910000|2024-12-20 01:58:30|203508.7|203418.7|203489.5|203399.5|203523.9|203433.9|203485.4|203395.4|19
1734659920000|2024-12-20 01:58:40|203489.6|203399.6|203487.4|203397.4|203489.6|203399.6|203487.3|203397.3|9
1734659930000|2024-12-20 01:58:50|203480.6|203390.6|203445.8|203355.8|203480.6|203390.6|203445.7|203355.7|12
1734659940000|2024-12-20 01:59:00|203443.5|203353.5|203492.3|203402.3|203492.5|203402.5|203443.5|203353.5|19
1734659950000|2024-12-20 01:59:10|203488.3|203398.3|203490|203400|203492.5|203402.5|203450.5|203360.5|13
1734659960000|2024-12-20 01:59:20|203487.6|203397.6|203480.9|203390.9|203492.1|203402.1|203476.7|203386.7|27
1734659970000|2024-12-20 01:59:30|203480.7|203390.7|203485.6|203395.6|203488.6|203398.6|203478.4|203388.4|19
1734659980000|2024-12-20 01:59:40|203487.5|203397.5|203482.4|203392.4|203487.5|203397.5|203480.2|203390.2|9
1734659990000|2024-12-20 01:59:50|203482.2|203392.2|203482.2|203392.2|203482.2|203392.2|203482.2|203392.2|1
1734660000000|2024-12-20 02:00:00|203489.4|203399.4|203492.5|203402.5|203492.7|203402.7|203477.4|203387.4|17
1734660010000|2024-12-20 02:00:10|203493.2|203403.2|203494|203404|203501.1|203411.1|203488.6|203398.6|18
1734660020000|2024-12-20 02:00:20|203495.6|203405.6|203509.1|203419.1|203513.1|203423.1|203493.7|203403.7|9
1734660030000|2024-12-20 02:00:30|203524.7|203434.7|203533.1|203443.1|203535|203445|203524.7|203434.7|18
1734660040000|2024-12-20 02:00:40|203528.7|203438.7|203505.4|203415.4|203531.2|203441.2|203503.9|203413.9|10
1734660050000|2024-12-20 02:00:50|203503.8|203413.8|203504.5|203414.5|203506.4|203416.4|203503.8|203413.8|6
1734660060000|2024-12-20 02:01:00|203506.4|203416.4|203509.6|203419.6|203511.3|203421.3|203487.8|203397.8|7
1734660070000|2024-12-20 02:01:10|203513.1|203423.1|203507.4|203417.4|203528.6|203438.6|203506.4|203416.4|14
1734660080000|2024-12-20 02:01:20|203510.8|203420.8|203501|203411|203512.7|203422.7|203498.9|203408.9|19
1734660090000|2024-12-20 02:01:30|203498.5|203408.5|203504.3|203414.3|203513.8|203423.8|203495.2|203405.2|23
1734660100000|2024-12-20 02:01:40|203506.9|203416.9|203506.9|203416.9|203509.3|203419.3|203504.7|203414.7|19
1734660110000|2024-12-20 02:01:50|203505.4|203415.4|203511.7|203421.7|203516.7|203426.7|203503.3|203413.3|18
1734660120000|2024-12-20 02:02:00|203515.4|203425.4|203430.9|203340.9|203515.4|203425.4|203427.2|203337.2|25
1734660130000|2024-12-20 02:02:10|203431|203341|203433.5|203343.5|203451.6|203361.6|203429.9|203339.9|21
1734660140000|2024-12-20 02:02:20|203433.7|203343.7|203421.2|203331.2|203433.7|203343.7|203417.6|203327.6|15
1734660150000|2024-12-20 02:02:30|203419|203329|203424.4|203334.4|203427.1|203337.1|203416.7|203326.7|28
1734660160000|2024-12-20 02:02:40|203426.1|203336.1|203416.6|203326.6|203427.2|203337.2|203413.5|203323.5|28
1734660170000|2024-12-20 02:02:50|203416.3|203326.3|203411.8|203321.8|203416.8|203326.8|203411.5|203321.5|25
1734660180000|2024-12-20 02:03:00|203414|203324|203412.7|203322.7|203417.6|203327.6|203412.7|203322.7|21
1734660190000|2024-12-20 02:03:10|203412.5|203322.5|203402.9|203312.9|203413.8|203323.8|203402.9|203312.9|6
1734660200000|2024-12-20 02:03:20|203398|203308|203377|203287|203398|203308|203377|203287|3
1734660210000|2024-12-20 02:03:30|203374.9|203284.9|203371.7|203281.7|203376.3|203286.3|203367.4|203277.4|19
1734660220000|2024-12-20 02:03:40|203373.6|203283.6|203372.4|203282.4|203373.6|203283.6|203367.4|203277.4|22
1734660230000|2024-12-20 02:03:50|203370.5|203280.5|203374.5|203284.5|203376.4|203286.4|203370.5|203280.5|16
1734660240000|2024-12-20 02:04:00|203373.7|203283.7|203372.9|203282.9|203373.7|203283.7|203372|203282|5
1734660250000|2024-12-20 02:04:10|203375.9|203285.9|203380.1|203290.1|203389|203299|203359.2|203269.2|24
1734660260000|2024-12-20 02:04:20|203382.9|203292.9|203384.1|203294.1|203386.9|203296.9|203380.2|203290.2|19
1734660270000|2024-12-20 02:04:30|203383.4|203293.4|203380.8|203290.8|203385.4|203295.4|203379.1|203289.1|18
1734660280000|2024-12-20 02:04:40|203378.8|203288.8|203376.5|203286.5|203378.8|203288.8|203369.3|203279.3|19
1734660290000|2024-12-20 02:04:50|203374.4|203284.4|203373.2|203283.2|203377.3|203287.3|203363.4|203273.4|26
1734660300000|2024-12-20 02:05:00|203372.8|203282.8|203373.3|203283.3|203377.8|203287.8|203365.9|203275.9|25
1734660310000|2024-12-20 02:05:10|203353.1|203263.1|203351.2|203261.2|203361.7|203271.7|203351.2|203261.2|12
1734660320000|2024-12-20 02:05:20|203354|203264|203352.9|203262.9|203359.7|203269.7|203349.9|203259.9|16
1734660330000|2024-12-20 02:05:30|203350.8|203260.8|203361.7|203271.7|203361.7|203271.7|203350.8|203260.8|9
1734660340000|2024-12-20 02:05:40|203359.4|203269.4|203361.7|203271.7|203361.7|203271.7|203359.2|203269.2|4
1734660350000|2024-12-20 02:05:50|203359.2|203269.2|203360.7|203270.7|203360.7|203270.7|203352|203262|11
1734660360000|2024-12-20 02:06:00|203358.2|203268.2|203364.7|203274.7|203364.7|203274.7|203358.2|203268.2|4
1734660390000|2024-12-20 02:06:30|203362.7|203272.7|203365.4|203275.4|203367.7|203277.7|203325.4|203235.4|14
1734660400000|2024-12-20 02:06:40|203365.2|203275.2|203354.3|203264.3|203365.4|203275.4|203354.3|203264.3|9
1734660410000|2024-12-20 02:06:50|203358.4|203268.4|203358.9|203268.9|203358.9|203268.9|203358.2|203268.2|4
1734660420000|2024-12-20 02:07:00|203358.7|203268.7|203359.8|203269.8|203361.7|203271.7|203358.7|203268.7|7
1734660430000|2024-12-20 02:07:10|203359.4|203269.4|203359.4|203269.4|203359.8|203269.8|203359.4|203269.4|3
1734660440000|2024-12-20 02:07:20|203359.6|203269.6|203359.6|203269.6|203359.6|203269.6|203359.4|203269.4|3
1734660450000|2024-12-20 02:07:30|203359.4|203269.4|203365.7|203275.7|203365.7|203275.7|203359|203269|5
1734660460000|2024-12-20 02:07:40|203361|203271|203364.4|203274.4|203364.4|203274.4|203361|203271|2
1734660470000|2024-12-20 02:07:50|203366.7|203276.7|203364.3|203274.3|203366.7|203276.7|203363.5|203273.5|7
1734660480000|2024-12-20 02:08:00|203366.8|203276.8|203403.1|203313.1|203411.5|203321.5|203362.8|203272.8|9
1734660490000|2024-12-20 02:08:10|203401.1|203311.1|203400.6|203310.6|203404.7|203314.7|203392.8|203302.8|10
1734660500000|2024-12-20 02:08:20|203400.8|203310.8|203403.7|203313.7|203404.4|203314.4|203399.2|203309.2|8
1734660510000|2024-12-20 02:08:30|203405.4|203315.4|203400.7|203310.7|203405.4|203315.4|203397.8|203307.8|11
1734660520000|2024-12-20 02:08:40|203399.4|203309.4|203429.5|203339.5|203429.5|203339.5|203397.2|203307.2|13
1734660530000|2024-12-20 02:08:50|203427.8|203337.8|203429.3|203339.3|203429.5|203339.5|203424.9|203334.9|17
1734660540000|2024-12-20 02:09:00|203425.1|203335.1|203451.2|203361.2|203467.5|203377.5|203425.1|203335.1|19
1734660550000|2024-12-20 02:09:10|203452.7|203362.7|203452.1|203362.1|203459.3|203369.3|203440.3|203350.3|26
1734660560000|2024-12-20 02:09:20|203450.1|203360.1|203451.4|203361.4|203451.4|203361.4|203448.4|203358.4|9
1734660570000|2024-12-20 02:09:30|203449.2|203359.2|203433.6|203343.6|203451.6|203361.6|203433.6|203343.6|15
1734660580000|2024-12-20 02:09:40|203436|203346|203449.2|203359.2|203449.2|203359.2|203436|203346|14
1734660590000|2024-12-20 02:09:50|203444.6|203354.6|203449.4|203359.4|203449.4|203359.4|203444.6|203354.6|6
1734660600000|2024-12-20 02:10:00|203447|203357|203437|203347|203452.9|203362.9|203436.7|203346.7|16
1734660610000|2024-12-20 02:10:10|203435.8|203345.8|203412.4|203322.4|203441.3|203351.3|203410.4|203320.4|20
1734660620000|2024-12-20 02:10:20|203416.7|203326.7|203417.6|203327.6|203420.8|203330.8|203412.9|203322.9|19
1734660630000|2024-12-20 02:10:30|203420|203330|203420.1|203330.1|203427|203337|203406.1|203316.1|23
1734660640000|2024-12-20 02:10:40|203420.4|203330.4|203414.3|203324.3|203425.5|203335.5|203409.6|203319.6|20
1734660650000|2024-12-20 02:10:50|203413.8|203323.8|203418.1|203328.1|203423.9|203333.9|203413|203323|13
1734660660000|2024-12-20 02:11:00|203416.9|203326.9|203418.8|203328.8|203420.5|203330.5|203408.8|203318.8|18
1734660670000|2024-12-20 02:11:10|203416.7|203326.7|203412.8|203322.8|203420.3|203330.3|203410.6|203320.6|6
1734660680000|2024-12-20 02:11:20|203417.9|203327.9|203416.5|203326.5|203417.9|203327.9|203414.2|203324.2|7
1734660690000|2024-12-20 02:11:30|203413.7|203323.7|203400.8|203310.8|203413.7|203323.7|203400.8|203310.8|5
1734660700000|2024-12-20 02:11:40|203403.1|203313.1|203412.7|203322.7|203415.1|203325.1|203403.1|203313.1|10
1734660710000|2024-12-20 02:11:50|203415.6|203325.6|203413.4|203323.4|203416.4|203326.4|203412.7|203322.7|10
1734660720000|2024-12-20 02:12:00|203410.9|203320.9|203389.5|203299.5|203410.9|203320.9|203380.3|203290.3|8
1734660740000|2024-12-20 02:12:20|203389.6|203299.6|203392.3|203302.3|203394.8|203304.8|203389.6|203299.6|4
1734660750000|2024-12-20 02:12:30|203391.8|203301.8|203392|203302|203393.9|203303.9|203391.6|203301.6|4
1734660760000|2024-12-20 02:12:40|203389.8|203299.8|203393.9|203303.9|203393.9|203303.9|203384.8|203294.8|7
1734660770000|2024-12-20 02:12:50|203391.9|203301.9|203397|203307|203401.1|203311.1|203391.9|203301.9|9
1734660780000|2024-12-20 02:13:00|203400.8|203310.8|203405.1|203315.1|203408.1|203318.1|203396.8|203306.8|6
1734660790000|2024-12-20 02:13:10|203408.1|203318.1|203424|203334|203434.1|203344.1|203404.8|203314.8|20
1734660800000|2024-12-20 02:13:20|203423.4|203333.4|203423.7|203333.7|203433.2|203343.2|203423.4|203333.4|7
1734660810000|2024-12-20 02:13:30|203424.4|203334.4|203438|203348|203439.9|203349.9|203424.4|203334.4|8
1734660820000|2024-12-20 02:13:40|203440.4|203350.4|203476.5|203386.5|203483.8|203393.8|203438.3|203348.3|12
1734660830000|2024-12-20 02:13:50|203476.7|203386.7|203472.5|203382.5|203476.7|203386.7|203469.3|203379.3|9
1734660840000|2024-12-20 02:14:00|203470.6|203380.6|203468.7|203378.7|203474.3|203384.3|203459.8|203369.8|14
1734660850000|2024-12-20 02:14:10|203466.7|203376.7|203470.2|203380.2|203472.9|203382.9|203464.7|203374.7|13
1734660860000|2024-12-20 02:14:20|203468.3|203378.3|203466.4|203376.4|203470.4|203380.4|203459.6|203369.6|15
1734660870000|2024-12-20 02:14:30|203464|203374|203464.9|203374.9|203468|203378|203462.3|203372.3|8
1734660880000|2024-12-20 02:14:40|203466.9|203376.9|203472.3|203382.3|203477.2|203387.2|203466.9|203376.9|10
1734660890000|2024-12-20 02:14:50|203469.7|203379.7|203469.6|203379.6|203476|203386|203468.9|203378.9|18
1734660900000|2024-12-20 02:15:00|203464.3|203374.3|203473.7|203383.7|203474|203384|203464.3|203374.3|8
1734660910000|2024-12-20 02:15:10|203475.8|203385.8|203469.9|203379.9|203475.8|203385.8|203469.2|203379.2|7
1734660920000|2024-12-20 02:15:20|203464.4|203374.4|203473.3|203383.3|203473.3|203383.3|203464.4|203374.4|12
1734660930000|2024-12-20 02:15:30|203471.4|203381.4|203469.7|203379.7|203472|203382|203469.7|203379.7|5
1734660940000|2024-12-20 02:15:40|203470.1|203380.1|203470.1|203380.1|203470.1|203380.1|203470.1|203380.1|1
1734660950000|2024-12-20 02:15:50|203467.8|203377.8|203463.8|203373.8|203467.8|203377.8|203460.1|203370.1|4
1734660960000|2024-12-20 02:16:00|203461.4|203371.4|203468.4|203378.4|203478|203388|203461.4|203371.4|11
1734660970000|2024-12-20 02:16:10|203466.4|203376.4|203466.3|203376.3|203474|203384|203460.7|203370.7|10
1734660980000|2024-12-20 02:16:20|203472|203382|203469.7|203379.7|203472|203382|203461.6|203371.6|8
1734660990000|2024-12-20 02:16:30|203468.7|203378.7|203468.7|203378.7|203468.7|203378.7|203468.7|203378.7|1
1734661000000|2024-12-20 02:16:40|203468|203378|203462.8|203372.8|203468|203378|203462.8|203372.8|10
1734661010000|2024-12-20 02:16:50|203463.8|203373.8|203454|203364|203463.8|203373.8|203454|203364|6
1734661020000|2024-12-20 02:17:00|203456.1|203366.1|203465.9|203375.9|203469.8|203379.8|203456.1|203366.1|7
1734661030000|2024-12-20 02:17:10|203468.3|203378.3|203468.9|203378.9|203475.1|203385.1|203466.5|203376.5|7
1734661040000|2024-12-20 02:17:20|203470.8|203380.8|203469.6|203379.6|203470.8|203380.8|203467.4|203377.4|4
1734661050000|2024-12-20 02:17:30|203468.5|203378.5|203472|203382|203477.3|203387.3|203468.5|203378.5|11
1734661060000|2024-12-20 02:17:40|203477.7|203387.7|203467.2|203377.2|203481.8|203391.8|203465.8|203375.8|15
1734661070000|2024-12-20 02:17:50|203466.7|203376.7|203468.1|203378.1|203468.1|203378.1|203461.5|203371.5|6
1734661080000|2024-12-20 02:18:00|203470|203380|203470.7|203380.7|203475.4|203385.4|203466.3|203376.3|7
1734661090000|2024-12-20 02:18:10|203470.8|203380.8|203471.3|203381.3|203471.3|203381.3|203470.8|203380.8|3
1734661100000|2024-12-20 02:18:20|203473.4|203383.4|203474.2|203384.2|203476.9|203386.9|203473.4|203383.4|6
1734661110000|2024-12-20 02:18:30|203473|203383|203475.5|203385.5|203475.6|203385.6|203473|203383|5
1734661120000|2024-12-20 02:18:40|203473.5|203383.5|203466.2|203376.2|203473.5|203383.5|203458.1|203368.1|6
1734661130000|2024-12-20 02:18:50|203466.9|203376.9|203468.8|203378.8|203470.1|203380.1|203462.5|203372.5|7
1734661140000|2024-12-20 02:19:00|203472.9|203382.9|203471.7|203381.7|203475.2|203385.2|203471.4|203381.4|5
1734661150000|2024-12-20 02:19:10|203472.7|203382.7|203482.8|203392.8|203482.8|203392.8|203472.7|203382.7|3
1734661160000|2024-12-20 02:19:20|203480.1|203390.1|203525.1|203435.1|203525.2|203435.2|203480|203390|9
1734661170000|2024-12-20 02:19:30|203525.2|203435.2|203513.2|203423.2|203525.2|203435.2|203510.1|203420.1|11
1734661180000|2024-12-20 02:19:40|203513.1|203423.1|203505.4|203415.4|203513.7|203423.7|203499.2|203409.2|7
1734661190000|2024-12-20 02:19:50|203505.1|203415.1|203504.1|203414.1|203508|203418|203504.1|203414.1|9
1734661200000|2024-12-20 02:20:00|203504.2|203414.2|203506.7|203416.7|203514.8|203424.8|203504.2|203414.2|24
1734661210000|2024-12-20 02:20:10|203506.2|203416.2|203509|203419|203509.1|203419.1|203495|203405|8
1734661220000|2024-12-20 02:20:20|203506.5|203416.5|203501.7|203411.7|203508.9|203418.9|203496.2|203406.2|9
1734661230000|2024-12-20 02:20:30|203497.7|203407.7|203507.6|203417.6|203507.6|203417.6|203488.7|203398.7|24
1734661240000|2024-12-20 02:20:40|203503.9|203413.9|203504.9|203414.9|203507.3|203417.3|203503.9|203413.9|7
1734661250000|2024-12-20 02:20:50|203507.3|203417.3|203505.7|203415.7|203509.3|203419.3|203505.7|203415.7|5
1734661260000|2024-12-20 02:21:00|203503.1|203413.1|203477.7|203387.7|203503.1|203413.1|203472.6|203382.6|11
1734661270000|2024-12-20 02:21:10|203475.6|203385.6|203474.2|203384.2|203478.3|203388.3|203471.8|203381.8|12
1734661280000|2024-12-20 02:21:20|203471.8|203381.8|203474.3|203384.3|203479.6|203389.6|203469.8|203379.8|28
1734661290000|2024-12-20 02:21:30|203476.9|203386.9|203471.6|203381.6|203477.4|203387.4|203464.9|203374.9|40
1734661300000|2024-12-20 02:21:40|203467.8|203377.8|203466.6|203376.6|203474|203384|203466.2|203376.2|14
1734661310000|2024-12-20 02:21:50|203458.5|203368.5|203464.1|203374.1|203464.1|203374.1|203458.5|203368.5|2
1734661330000|2024-12-20 02:22:10|203465.3|203375.3|203468.8|203378.8|203471|203381|203465.3|203375.3|7
1734661340000|2024-12-20 02:22:20|203471.2|203381.2|203513.2|203423.2|203523.2|203433.2|203471.2|203381.2|15
1734661350000|2024-12-20 02:22:30|203513|203423|203514.7|203424.7|203516.3|203426.3|203510.4|203420.4|10
1734661360000|2024-12-20 02:22:40|203516.6|203426.6|203514.4|203424.4|203517.5|203427.5|203511.7|203421.7|10
1734661370000|2024-12-20 02:22:50|203511.5|203421.5|203515.6|203425.6|203515.6|203425.6|203509.5|203419.5|5
1734661380000|2024-12-20 02:23:00|203512.7|203422.7|203508.3|203418.3|203514.7|203424.7|203502.1|203412.1|19
1734661390000|2024-12-20 02:23:10|203510.1|203420.1|203506.6|203416.6|203510.8|203420.8|203506.6|203416.6|6
1734661400000|2024-12-20 02:23:20|203503.6|203413.6|203495.2|203405.2|203503.6|203413.6|203494.9|203404.9|4
1734661410000|2024-12-20 02:23:30|203497.4|203407.4|203510.2|203420.2|203510.2|203420.2|203497.4|203407.4|2
1734661420000|2024-12-20 02:23:40|203510.1|203420.1|203509.8|203419.8|203510.1|203420.1|203507.8|203417.8|6
1734661430000|2024-12-20 02:23:50|203507.8|203417.8|203510|203420|203510|203420|203507.8|203417.8|2
1734661440000|2024-12-20 02:24:00|203507.7|203417.7|203520|203430|203520|203430|203503.3|203413.3|15
1734661450000|2024-12-20 02:24:10|203514.4|203424.4|203512.8|203422.8|203519.2|203429.2|203509.3|203419.3|17
1734661460000|2024-12-20 02:24:20|203515.2|203425.2|203507.7|203417.7|203515.2|203425.2|203507.7|203417.7|4
1734661470000|2024-12-20 02:24:30|203510.2|203420.2|203505.6|203415.6|203512.4|203422.4|203505.6|203415.6|16
1734661480000|2024-12-20 02:24:40|203508.4|203418.4|203521.6|203431.6|203523.1|203433.1|203508.1|203418.1|14
1734661490000|2024-12-20 02:24:50|203519.5|203429.5|203524.2|203434.2|203524.2|203434.2|203519.5|203429.5|5
1734661500000|2024-12-20 02:25:00|203521.9|203431.9|203482.1|203392.1|203521.9|203431.9|203482.1|203392.1|12
1734661510000|2024-12-20 02:25:10|203482.2|203392.2|203482.1|203392.1|203482.2|203392.2|203482.1|203392.1|2
1734661520000|2024-12-20 02:25:20|203484.3|203394.3|203511.3|203421.3|203513.2|203423.2|203484.3|203394.3|15
1734661530000|2024-12-20 02:25:30|203509.4|203419.4|203516.7|203426.7|203516.7|203426.7|203509.4|203419.4|5
1734661540000|2024-12-20 02:25:40|203518.5|203428.5|203521.6|203431.6|203521.9|203431.9|203511.5|203421.5|11
1734661550000|2024-12-20 02:25:50|203521.4|203431.4|203512|203422|203521.4|203431.4|203512|203422|6
1734661560000|2024-12-20 02:26:00|203508.5|203418.5|203508.2|203418.2|203510.2|203420.2|203497.3|203407.3|9
1734661570000|2024-12-20 02:26:10|203508|203418|203511|203421|203511|203421|203503.9|203413.9|13
1734661580000|2024-12-20 02:26:20|203509.1|203419.1|203527.1|203437.1|203531.2|203441.2|203498.6|203408.6|14
1734661590000|2024-12-20 02:26:30|203526.9|203436.9|203525.6|203435.6|203528.7|203438.7|203521.7|203431.7|16
1734661600000|2024-12-20 02:26:40|203527.9|203437.9|203525.4|203435.4|203527.9|203437.9|203519.9|203429.9|7
1734661610000|2024-12-20 02:26:50|203520.7|203430.7|203530.3|203440.3|203530.3|203440.3|203520.7|203430.7|5
1734661620000|2024-12-20 02:27:00|203530.1|203440.1|203531.1|203441.1|203531.1|203441.1|203530.1|203440.1|2
1734661630000|2024-12-20 02:27:10|203531.3|203441.3|203531.3|203441.3|203531.3|203441.3|203531.3|203441.3|1
1734661640000|2024-12-20 02:27:20|203533|203443|203533|203443|203533|203443|203533|203443|1
1734661660000|2024-12-20 02:27:40|203531.8|203441.8|203531.6|203441.6|203532.8|203442.8|203531.1|203441.1|5
1734661670000|2024-12-20 02:27:50|203529|203439|203529|203439|203529|203439|203529|203439|1
1734661680000|2024-12-20 02:28:00|203528.6|203438.6|203528.6|203438.6|203528.6|203438.6|203528.6|203438.6|1
1734661690000|2024-12-20 02:28:10|203526.3|203436.3|203531.2|203441.2|203531.2|203441.2|203513.6|203423.6|12
1734661700000|2024-12-20 02:28:20|203528.5|203438.5|203528.1|203438.1|203531.2|203441.2|203520.2|203430.2|17
1734661710000|2024-12-20 02:28:30|203529.2|203439.2|203524.3|203434.3|203529.5|203439.5|203521.2|203431.2|6
1734661720000|2024-12-20 02:28:40|203526|203436|203527|203437|203527|203437|203526|203436|4
1734661730000|2024-12-20 02:28:50|203525.8|203435.8|203527.2|203437.2|203527.5|203437.5|203525.8|203435.8|3
1734661740000|2024-12-20 02:29:00|203530.5|203440.5|203529.6|203439.6|203540|203450|203529.6|203439.6|5
1734661750000|2024-12-20 02:29:10|203528.8|203438.8|203529.6|203439.6|203534.1|203444.1|203528.8|203438.8|6
1734661760000|2024-12-20 02:29:20|203533.1|203443.1|203533.1|203443.1|203533.1|203443.1|203533.1|203443.1|1
1734661770000|2024-12-20 02:29:30|203528.4|203438.4|203529.5|203439.5|203529.5|203439.5|203521|203431|13
1734661780000|2024-12-20 02:29:40|203527.2|203437.2|203510.1|203420.1|203527.2|203437.2|203508.5|203418.5|9
1734661790000|2024-12-20 02:29:50|203512.2|203422.2|203513|203423|203513|203423|203506.9|203416.9|13
1734661800000|2024-12-20 02:30:00|203510.5|203420.5|203512.5|203422.5|203518.2|203428.2|203506.3|203416.3|14
1734661810000|2024-12-20 02:30:10|203514.8|203424.8|203570.4|203480.4|203573.4|203483.4|203514.8|203424.8|11
1734661820000|2024-12-20 02:30:20|203572.4|203482.4|203579.1|203489.1|203579.3|203489.3|203569.9|203479.9|11
1734661830000|2024-12-20 02:30:30|203579.3|203489.3|203578.8|203488.8|203580.3|203490.3|203571.4|203481.4|11
1734661840000|2024-12-20 02:30:40|203580.4|203490.4|203578.5|203488.5|203580.4|203490.4|203568.6|203478.6|12
1734661850000|2024-12-20 02:30:50|203571.4|203481.4|203573.8|203483.8|203573.8|203483.8|203570.4|203480.4|7
1734661860000|2024-12-20 02:31:00|203571.5|203481.5|203569.1|203479.1|203571.5|203481.5|203569.1|203479.1|7
1734661870000|2024-12-20 02:31:10|203574.3|203484.3|203566|203476|203576.8|203486.8|203566|203476|4
1734661880000|2024-12-20 02:31:20|203570.8|203480.8|203564.6|203474.6|203570.8|203480.8|203560.6|203470.6|4
1734661900000|2024-12-20 02:31:40|203559.8|203469.8|203567|203477|203569.6|203479.6|203559.8|203469.8|6
1734661910000|2024-12-20 02:31:50|203570.9|203480.9|203566.9|203476.9|203572.5|203482.5|203566.9|203476.9|3
1734661920000|2024-12-20 02:32:00|203564.9|203474.9|203564.9|203474.9|203564.9|203474.9|203564.9|203474.9|1
1734661930000|2024-12-20 02:32:10|203570.6|203480.6|203574.7|203484.7|203574.9|203484.9|203567.2|203477.2|18
1734661940000|2024-12-20 02:32:20|203574.5|203484.5|203564.3|203474.3|203576.4|203486.4|203555.2|203465.2|15
1734661950000|2024-12-20 02:32:30|203564.4|203474.4|203564.5|203474.5|203564.5|203474.5|203564.3|203474.3|4
1734661960000|2024-12-20 02:32:40|203564.3|203474.3|203563.5|203473.5|203567|203477|203562.7|203472.7|4
1734661970000|2024-12-20 02:32:50|203562.5|203472.5|203562.5|203472.5|203562.5|203472.5|203562.5|203472.5|1
1734661980000|2024-12-20 02:33:00|203567|203477|203562.8|203472.8|203567|203477|203562.8|203472.8|2
1734661990000|2024-12-20 02:33:10|203562.5|203472.5|203562.5|203472.5|203562.5|203472.5|203562.5|203472.5|1
1734662000000|2024-12-20 02:33:20|203564.4|203474.4|203561.6|203471.6|203564.4|203474.4|203559.4|203469.4|4
1734662010000|2024-12-20 02:33:30|203560.3|203470.3|203563.2|203473.2|203563.2|203473.2|203560.3|203470.3|2
1734662020000|2024-12-20 02:33:40|203564.5|203474.5|203563.8|203473.8|203564.8|203474.8|203563.8|203473.8|3
1734662030000|2024-12-20 02:33:50|203561.6|203471.6|203562.9|203472.9|203564.7|203474.7|203561.1|203471.1|6
1734662040000|2024-12-20 02:34:00|203563.5|203473.5|203558.7|203468.7|203563.5|203473.5|203555.4|203465.4|13
1734662050000|2024-12-20 02:34:10|203557|203467|203558.8|203468.8|203562.9|203472.9|203557|203467|16
1734662060000|2024-12-20 02:34:20|203560.8|203470.8|203553.9|203463.9|203560.8|203470.8|203553.9|203463.9|16
1734662070000|2024-12-20 02:34:30|203558.1|203468.1|203557.1|203467.1|203558.1|203468.1|203547.3|203457.3|6
1734662100000|2024-12-20 02:35:00|203554.2|203464.2|203554.2|203464.2|203554.2|203464.2|203554.2|203464.2|1
1734662140000|2024-12-20 02:35:40|203555.8|203465.8|203555.8|203465.8|203555.8|203465.8|203555.8|203465.8|1
1734662150000|2024-12-20 02:35:50|203555.1|203465.1|203555.1|203465.1|203555.1|203465.1|203555.1|203465.1|1
1734662160000|2024-12-20 02:36:00|203549.1|203459.1|203464.7|203374.7|203549.1|203459.1|203464.7|203374.7|6
1734662170000|2024-12-20 02:36:10|203473.6|203383.6|203469.7|203379.7|203473.6|203383.6|203468.3|203378.3|10
1734662180000|2024-12-20 02:36:20|203468.1|203378.1|203470.2|203380.2|203472.2|203382.2|203466.5|203376.5|19
1734662190000|2024-12-20 02:36:30|203468.5|203378.5|203469.5|203379.5|203471.5|203381.5|203468.5|203378.5|10
1734662200000|2024-12-20 02:36:40|203469.9|203379.9|203464|203374|203485.6|203395.6|203456.7|203366.7|18
1734662210000|2024-12-20 02:36:50|203464.3|203374.3|203466.3|203376.3|203469.4|203379.4|203462.9|203372.9|17
1734662220000|2024-12-20 02:37:00|203467.5|203377.5|203466.6|203376.6|203467.5|203377.5|203465.3|203375.3|6
1734662230000|2024-12-20 02:37:10|203468.6|203378.6|203459.2|203369.2|203470.9|203380.9|203458.6|203368.6|8
1734662240000|2024-12-20 02:37:20|203459.1|203369.1|203512.2|203422.2|203520.9|203430.9|203457.2|203367.2|9
1734662250000|2024-12-20 02:37:30|203512.1|203422.1|203512.1|203422.1|203514.3|203424.3|203511.9|203421.9|5
1734662260000|2024-12-20 02:37:40|203511.9|203421.9|203508.7|203418.7|203517.6|203427.6|203508.7|203418.7|9
1734662270000|2024-12-20 02:37:50|203496.3|203406.3|203498.1|203408.1|203503.6|203413.6|203494.1|203404.1|21
1734662280000|2024-12-20 02:38:00|203492.2|203402.2|203504.9|203414.9|203506.6|203416.6|203492.2|203402.2|22
1734662290000|2024-12-20 02:38:10|203503.5|203413.5|203505.6|203415.6|203505.6|203415.6|203496.4|203406.4|14
1734662300000|2024-12-20 02:38:20|203508.9|203418.9|203502.8|203412.8|203508.9|203418.9|203500.8|203410.8|10
1734662310000|2024-12-20 02:38:30|203502.1|203412.1|203501.5|203411.5|203513.7|203423.7|203497.2|203407.2|10
1734662330000|2024-12-20 02:38:50|203499.3|203409.3|203448.1|203358.1|203499.3|203409.3|203447.6|203357.6|13
1734662340000|2024-12-20 02:39:00|203447.6|203357.6|203459.8|203369.8|203476.1|203386.1|203446.6|203356.6|19
1734662350000|2024-12-20 02:39:10|203463|203373|203461.6|203371.6|203466.2|203376.2|203459.6|203369.6|12
1734662360000|2024-12-20 02:39:20|203461.8|203371.8|203466.3|203376.3|203481.3|203391.3|203447.3|203357.3|17
1734662370000|2024-12-20 02:39:30|203469|203379|203475.2|203385.2|203476.3|203386.3|203464.3|203374.3|9
1734662380000|2024-12-20 02:39:40|203487|203397|203496.1|203406.1|203510|203420|203483.4|203393.4|10
1734662390000|2024-12-20 02:39:50|203504.8|203414.8|203494.4|203404.4|203504.8|203414.8|203493.1|203403.1|12
1734662400000|2024-12-20 02:40:00|203494.1|203404.1|203485|203395|203495.2|203405.2|203481.6|203391.6|11
1734662410000|2024-12-20 02:40:10|203484.8|203394.8|203464.7|203374.7|203484.8|203394.8|203460.9|203370.9|7
1734662420000|2024-12-20 02:40:20|203470.2|203380.2|203491.9|203401.9|203494.8|203404.8|203462.6|203372.6|13
1734662430000|2024-12-20 02:40:30|203486.7|203396.7|203491|203401|203493.2|203403.2|203486.7|203396.7|8
1734662440000|2024-12-20 02:40:40|203493.6|203403.6|203489.9|203399.9|203493.6|203403.6|203485.1|203395.1|6
1734662450000|2024-12-20 02:40:50|203490.6|203400.6|203495.7|203405.7|203498.4|203408.4|203486.4|203396.4|11
1734662460000|2024-12-20 02:41:00|203494.7|203404.7|203485.1|203395.1|203494.7|203404.7|203485.1|203395.1|5
1734662470000|2024-12-20 02:41:10|203480.6|203390.6|203489.7|203399.7|203497.9|203407.9|203480.6|203390.6|7
1734662480000|2024-12-20 02:41:20|203491|203401|203495|203405|203495|203405|203489.2|203399.2|7
1734662490000|2024-12-20 02:41:30|203493|203403|203482.7|203392.7|203493|203403|203471.8|203381.8|7
1734662500000|2024-12-20 02:41:40|203488.5|203398.5|203493.3|203403.3|203499.5|203409.5|203488.5|203398.5|6
1734662510000|2024-12-20 02:41:50|203488.5|203398.5|203487.7|203397.7|203493.7|203403.7|203486.5|203396.5|4
1734662520000|2024-12-20 02:42:00|203491.1|203401.1|203490|203400|203494.1|203404.1|203490|203400|4
1734662530000|2024-12-20 02:42:10|203493.1|203403.1|203492.9|203402.9|203493.1|203403.1|203492.9|203402.9|2
1734662550000|2024-12-20 02:42:30|203494.9|203404.9|203492.4|203402.4|203495.3|203405.3|203491.7|203401.7|4
1734662560000|2024-12-20 02:42:40|203495.8|203405.8|203493.2|203403.2|203496.4|203406.4|203493.2|203403.2|4
1734662570000|2024-12-20 02:42:50|203491.3|203401.3|203489.8|203399.8|203491.3|203401.3|203489.8|203399.8|2
1734662580000|2024-12-20 02:43:00|203493.3|203403.3|203491|203401|203493.3|203403.3|203491|203401|2
1734662600000|2024-12-20 02:43:20|203493.6|203403.6|203496.1|203406.1|203496.1|203406.1|203493.6|203403.6|2
1734662610000|2024-12-20 02:43:30|203490.6|203400.6|203490.6|203400.6|203490.6|203400.6|203490.6|203400.6|1
1734662640000|2024-12-20 02:44:00|203485.4|203395.4|203486.3|203396.3|203486.3|203396.3|203485.4|203395.4|2
1734662650000|2024-12-20 02:44:10|203489.5|203399.5|203473.7|203383.7|203489.5|203399.5|203472.9|203382.9|5
1734662660000|2024-12-20 02:44:20|203478.1|203388.1|203492.3|203402.3|203492.3|203402.3|203478.1|203388.1|2
1734662670000|2024-12-20 02:44:30|203489|203399|203491.6|203401.6|203491.6|203401.6|203485.9|203395.9|6
1734662680000|2024-12-20 02:44:40|203489.4|203399.4|203489.2|203399.2|203492.4|203402.4|203489.2|203399.2|3
1734662690000|2024-12-20 02:44:50|203492.4|203402.4|203495.9|203405.9|203497.7|203407.7|203492.4|203402.4|5
1734662700000|2024-12-20 02:45:00|203500|203410|203504.5|203414.5|203510.5|203420.5|203499.5|203409.5|7
1734662720000|2024-12-20 02:45:20|203499.2|203409.2|203494.2|203404.2|203504.5|203414.5|203483.1|203393.1|8
1734662730000|2024-12-20 02:45:30|203492.2|203402.2|203490.8|203400.8|203492.2|203402.2|203490.8|203400.8|3
1734662740000|2024-12-20 02:45:40|203492.8|203402.8|203497.4|203407.4|203497.8|203407.8|203491.8|203401.8|8
1734662750000|2024-12-20 02:45:50|203498.1|203408.1|203496.2|203406.2|203499.8|203409.8|203496.2|203406.2|6
1734662760000|2024-12-20 02:46:00|203499.3|203409.3|203521.1|203431.1|203524.3|203434.3|203499.3|203409.3|8
1734662770000|2024-12-20 02:46:10|203514.2|203424.2|203514.2|203424.2|203518|203428|203514.2|203424.2|4
1734662780000|2024-12-20 02:46:20|203518.6|203428.6|203524.7|203434.7|203527.3|203437.3|203518.6|203428.6|7
1734662790000|2024-12-20 02:46:30|203528.4|203438.4|203499.8|203409.8|203528.4|203438.4|203496.3|203406.3|8
1734662800000|2024-12-20 02:46:40|203500.2|203410.2|203499.8|203409.8|203501.9|203411.9|203497.6|203407.6|17
1734662810000|2024-12-20 02:46:50|203500|203410|203520|203430|203520|203430|203500|203410|11
1734662820000|2024-12-20 02:47:00|203515.9|203425.9|203520.1|203430.1|203520.1|203430.1|203508|203418|6
1734662830000|2024-12-20 02:47:10|203518.1|203428.1|203510.4|203420.4|203520|203430|203510.4|203420.4|10
1734662840000|2024-12-20 02:47:20|203505.7|203415.7|203522.5|203432.5|203522.5|203432.5|203504.5|203414.5|7
1734662850000|2024-12-20 02:47:30|203520.1|203430.1|203520.1|203430.1|203520.1|203430.1|203520.1|203430.1|1
1734662860000|2024-12-20 02:47:40|203518.1|203428.1|203513.7|203423.7|203518.1|203428.1|203509.4|203419.4|6
1734662870000|2024-12-20 02:47:50|203508.7|203418.7|203512.1|203422.1|203520.9|203430.9|203508.7|203418.7|10
1734662880000|2024-12-20 02:48:00|203517.2|203427.2|203509.1|203419.1|203522.9|203432.9|203506.3|203416.3|10
1734662910000|2024-12-20 02:48:30|203512|203422|203512.6|203422.6|203515|203425|203509.1|203419.1|7
1734662920000|2024-12-20 02:48:40|203512.5|203422.5|203519|203429|203525|203435|203509.8|203419.8|7
1734662940000|2024-12-20 02:49:00|203521.6|203431.6|203505.7|203415.7|203521.6|203431.6|203501.4|203411.4|10
1734662950000|2024-12-20 02:49:10|203504|203414|203487|203397|203504|203414|203485.3|203395.3|9
1734662960000|2024-12-20 02:49:20|203487.6|203397.6|203491.3|203401.3|203493.2|203403.2|203487.6|203397.6|5
1734662970000|2024-12-20 02:49:30|203488.1|203398.1|203511.1|203421.1|203516.4|203426.4|203487.4|203397.4|10
1734662980000|2024-12-20 02:49:40|203500|203410|203495.1|203405.1|203500.8|203410.8|203494.1|203404.1|17
1734662990000|2024-12-20 02:49:50|203498.1|203408.1|203507|203417|203516.9|203426.9|203498.1|203408.1|11
1734663000000|2024-12-20 02:50:00|203509.3|203419.3|203499.6|203409.6|203513.1|203423.1|203499.4|203409.4|8
1734663010000|2024-12-20 02:50:10|203497.2|203407.2|203489.5|203399.5|203497.2|203407.2|203488.8|203398.8|4
1734663020000|2024-12-20 02:50:20|203489.7|203399.7|203510.3|203420.3|203516.4|203426.4|203489.7|203399.7|14
1734663030000|2024-12-20 02:50:30|203510.4|203420.4|203513.4|203423.4|203513.4|203423.4|203508.1|203418.1|8
1734663040000|2024-12-20 02:50:40|203517.9|203427.9|203510.4|203420.4|203517.9|203427.9|203507.2|203417.2|20
1734663050000|2024-12-20 02:50:50|203514.1|203424.1|203523.4|203433.4|203531.1|203441.1|203508.5|203418.5|12
1734663060000|2024-12-20 02:51:00|203527.9|203437.9|203524.9|203434.9|203529.9|203439.9|203524.9|203434.9|5
1734663070000|2024-12-20 02:51:10|203525|203435|203525|203435|203525.3|203435.3|203524.9|203434.9|4
1734663080000|2024-12-20 02:51:20|203525.3|203435.3|203565.6|203475.6|203569.2|203479.2|203524.9|203434.9|15
1734663090000|2024-12-20 02:51:30|203565.7|203475.7|203555.7|203465.7|203567.5|203477.5|203555|203465|15
1734663100000|2024-12-20 02:51:40|203555.4|203465.4|203533.3|203443.3|203559.1|203469.1|203525.3|203435.3|27
1734663110000|2024-12-20 02:51:50|203536.4|203446.4|203530|203440|203538.8|203448.8|203527.2|203437.2|15
1734663120000|2024-12-20 02:52:00|203532.1|203442.1|203523.1|203433.1|203537.3|203447.3|203523|203433|18
1734663130000|2024-12-20 02:52:10|203519.9|203429.9|203522.2|203432.2|203525.3|203435.3|203518.6|203428.6|8
1734663140000|2024-12-20 02:52:20|203520.5|203430.5|203507.7|203417.7|203520.5|203430.5|203500.2|203410.2|15
1734663150000|2024-12-20 02:52:30|203505.2|203415.2|203487.8|203397.8|203505.8|203415.8|203487.8|203397.8|7
1734663160000|2024-12-20 02:52:40|203490.5|203400.5|203489|203399|203490.5|203400.5|203487|203397|3
1734663170000|2024-12-20 02:52:50|203491.4|203401.4|203502.3|203412.3|203503.2|203413.2|203491.4|203401.4|3
1734663180000|2024-12-20 02:53:00|203504.3|203414.3|203505.6|203415.6|203510.2|203420.2|203502.8|203412.8|8
1734663190000|2024-12-20 02:53:10|203510.2|203420.2|203513.1|203423.1|203513.8|203423.8|203504.7|203414.7|15
1734663200000|2024-12-20 02:53:20|203510.8|203420.8|203511.3|203421.3|203511.3|203421.3|203510.2|203420.2|3
1734663210000|2024-12-20 02:53:30|203510.5|203420.5|203510.5|203420.5|203510.5|203420.5|203510.5|203420.5|1
1734663220000|2024-12-20 02:53:40|203509.8|203419.8|203510.8|203420.8|203510.8|203420.8|203509.8|203419.8|3
1734663230000|2024-12-20 02:53:50|203513|203423|203508.7|203418.7|203513|203423|203507.1|203417.1|10
1734663240000|2024-12-20 02:54:00|203511.3|203421.3|203510.6|203420.6|203513.9|203423.9|203509.3|203419.3|6
1734663250000|2024-12-20 02:54:10|203513.1|203423.1|203507.6|203417.6|203513.1|203423.1|203507.6|203417.6|8
1734663260000|2024-12-20 02:54:20|203509|203419|203507.6|203417.6|203511.6|203421.6|203507.6|203417.6|6
1734663270000|2024-12-20 02:54:30|203509.3|203419.3|203509.3|203419.3|203509.3|203419.3|203509.3|203419.3|1
1734663280000|2024-12-20 02:54:40|203512.1|203422.1|203512.8|203422.8|203515.2|203425.2|203509.7|203419.7|5
1734663290000|2024-12-20 02:54:50|203510.9|203420.9|203515.2|203425.2|203520.6|203430.6|203510.9|203420.9|10
1734663300000|2024-12-20 02:55:00|203514.8|203424.8|203507.6|203417.6|203518.6|203428.6|203507.6|203417.6|10
1734663310000|2024-12-20 02:55:10|203509.9|203419.9|203515.8|203425.8|203518.4|203428.4|203509.7|203419.7|10
1734663320000|2024-12-20 02:55:20|203518.7|203428.7|203513.7|203423.7|203518.7|203428.7|203513.7|203423.7|3
1734663330000|2024-12-20 02:55:30|203515.8|203425.8|203515.8|203425.8|203515.8|203425.8|203515.8|203425.8|1
1734663340000|2024-12-20 02:55:40|203513.6|203423.6|203512.9|203422.9|203513.6|203423.6|203512.9|203422.9|2
1734663350000|2024-12-20 02:55:50|203509.7|203419.7|203502.9|203412.9|203509.7|203419.7|203500.9|203410.9|4
1734663360000|2024-12-20 02:56:00|203501|203411|203507.8|203417.8|203522|203432|203501|203411|14
1734663370000|2024-12-20 02:56:10|203506.2|203416.2|203507.8|203417.8|203507.8|203417.8|203506.2|203416.2|4
1734663380000|2024-12-20 02:56:20|203506.2|203416.2|203506.2|203416.2|203506.2|203416.2|203506.2|203416.2|1
1734663390000|2024-12-20 02:56:30|203507.5|203417.5|203524.8|203434.8|203540.6|203450.6|203507.5|203417.5|17
1734663400000|2024-12-20 02:56:40|203526.9|203436.9|203527.1|203437.1|203527.1|203437.1|203524.8|203434.8|8
1734663410000|2024-12-20 02:56:50|203524.8|203434.8|203524.6|203434.6|203527.3|203437.3|203524.6|203434.6|10
1734663420000|2024-12-20 02:57:00|203529.7|203439.7|203533.2|203443.2|203533.9|203443.9|203529.7|203439.7|4
1734663430000|2024-12-20 02:57:10|203527.7|203437.7|203527.7|203437.7|203527.7|203437.7|203527.7|203437.7|1
1734663440000|2024-12-20 02:57:20|203526|203436|203529.3|203439.3|203529.6|203439.6|203526|203436|5
1734663450000|2024-12-20 02:57:30|203526|203436|203531.7|203441.7|203531.7|203441.7|203526|203436|4
1734663460000|2024-12-20 02:57:40|203531.3|203441.3|203531.3|203441.3|203531.3|203441.3|203531.3|203441.3|1
1734663470000|2024-12-20 02:57:50|203528.7|203438.7|203522.1|203432.1|203528.9|203438.9|203518.5|203428.5|9
1734663480000|2024-12-20 02:58:00|203521.6|203431.6|203529.6|203439.6|203529.6|203439.6|203521.6|203431.6|11
1734663490000|2024-12-20 02:58:10|203524.6|203434.6|203524.6|203434.6|203524.6|203434.6|203524.6|203434.6|1
1734663500000|2024-12-20 02:58:20|203516.7|203426.7|203515.7|203425.7|203523.4|203433.4|203515.7|203425.7|8
1734663510000|2024-12-20 02:58:30|203516.4|203426.4|203509.9|203419.9|203516.5|203426.5|203509.9|203419.9|3
1734663520000|2024-12-20 02:58:40|203509.2|203419.2|203508.7|203418.7|203512.8|203422.8|203507.6|203417.6|6
1734663540000|2024-12-20 02:59:00|203503.3|203413.3|203479.8|203389.8|203503.3|203413.3|203479.6|203389.6|6
1734663550000|2024-12-20 02:59:10|203484.3|203394.3|203494.1|203404.1|203494.1|203404.1|203484.3|203394.3|4
1734663560000|2024-12-20 02:59:20|203493.9|203403.9|203494.1|203404.1|203494.1|203404.1|203493.9|203403.9|2
1734663580000|2024-12-20 02:59:40|203496.3|203406.3|203496.3|203406.3|203496.3|203406.3|203496.3|203406.3|1
1734663600000|2024-12-20 03:00:00|203494.3|203404.3|203494.5|203404.5|203494.5|203404.5|203492.3|203402.3|5
1734663610000|2024-12-20 03:00:10|203495|203405|203484.7|203394.7|203495|203405|203484.7|203394.7|7
1734663630000|2024-12-20 03:00:30|203483.5|203393.5|203412.8|203322.8|203483.5|203393.5|203404.2|203314.2|15
1734663640000|2024-12-20 03:00:40|203407.9|203317.9|203420.9|203330.9|203426.5|203336.5|203406.7|203316.7|23
1734663650000|2024-12-20 03:00:50|203419|203329|203433.6|203343.6|203440.4|203350.4|203419|203329|21
1734663660000|2024-12-20 03:01:00|203436.1|203346.1|203432|203342|203437.3|203347.3|203430.9|203340.9|9
1734663670000|2024-12-20 03:01:10|203432.2|203342.2|203443|203353|203443|203353|203428.2|203338.2|7
1734663680000|2024-12-20 03:01:20|203443.1|203353.1|203443|203353|203443.1|203353.1|203438.5|203348.5|5
1734663690000|2024-12-20 03:01:30|203438.3|203348.3|203443.3|203353.3|203443.3|203353.3|203438.3|203348.3|5
1734663700000|2024-12-20 03:01:40|203445.5|203355.5|203445.5|203355.5|203445.5|203355.5|203445.5|203355.5|1
1734663720000|2024-12-20 03:02:00|203441|203351|203443.3|203353.3|203446.3|203356.3|203437.8|203347.8|9
1734663730000|2024-12-20 03:02:10|203437.4|203347.4|203443.1|203353.1|203443.5|203353.5|203437.4|203347.4|4
1734663740000|2024-12-20 03:02:20|203443.8|203353.8|203442.8|203352.8|203443.8|203353.8|203438.1|203348.1|8
1734663750000|2024-12-20 03:02:30|203442.4|203352.4|203438.4|203348.4|203442.4|203352.4|203437.8|203347.8|5
1734663760000|2024-12-20 03:02:40|203436.8|203346.8|203443.3|203353.3|203445.1|203355.1|203436.4|203346.4|7
1734663770000|2024-12-20 03:02:50|203445.2|203355.2|203446.2|203356.2|203447.3|203357.3|203443.1|203353.1|10
1734663780000|2024-12-20 03:03:00|203443.7|203353.7|203441.7|203351.7|203446.3|203356.3|203438.3|203348.3|11
1734663790000|2024-12-20 03:03:10|203442.2|203352.2|203441.7|203351.7|203443.5|203353.5|203441.7|203351.7|4
1734663800000|2024-12-20 03:03:20|203444|203354|203443.6|203353.6|203445.8|203355.8|203441|203351|9
1734663810000|2024-12-20 03:03:30|203443.5|203353.5|203440|203350|203443.8|203353.8|203439|203349|8
1734663820000|2024-12-20 03:03:40|203437.5|203347.5|203438.7|203348.7|203441.6|203351.6|203437.5|203347.5|8
1734663830000|2024-12-20 03:03:50|203437.9|203347.9|203443.5|203353.5|203444.5|203354.5|203433.4|203343.4|10
1734663840000|2024-12-20 03:04:00|203442.9|203352.9|203443.2|203353.2|203443.5|203353.5|203442.6|203352.6|7
1734663850000|2024-12-20 03:04:10|203442.6|203352.6|203443.2|203353.2|203443.2|203353.2|203442.6|203352.6|4
1734663860000|2024-12-20 03:04:20|203442.6|203352.6|203446|203356|203448.4|203358.4|203442.6|203352.6|7
1734663870000|2024-12-20 03:04:30|203444|203354|203440.3|203350.3|203455.8|203365.8|203440|203350|18
1734663880000|2024-12-20 03:04:40|203439.5|203349.5|203440.3|203350.3|203440.3|203350.3|203439.5|203349.5|2
1734663890000|2024-12-20 03:04:50|203438.7|203348.7|203451.2|203361.2|203451.2|203361.2|203438.7|203348.7|6
1734663900000|2024-12-20 03:05:00|203451.1|203361.1|203451.2|203361.2|203451.2|203361.2|203451.1|203361.1|2
1734663910000|2024-12-20 03:05:10|203449.1|203359.1|203443.6|203353.6|203449.1|203359.1|203438.9|203348.9|12
1734663920000|2024-12-20 03:05:20|203445.4|203355.4|203445.4|203355.4|203445.4|203355.4|203442.6|203352.6|7
1734663930000|2024-12-20 03:05:30|203442.5|203352.5|203445.2|203355.2|203447.2|203357.2|203439.2|203349.2|6
1734663940000|2024-12-20 03:05:40|203442.5|203352.5|203444.5|203354.5|203451.5|203361.5|203442.5|203352.5|10
1734663950000|2024-12-20 03:05:50|203444.7|203354.7|203442.6|203352.6|203448|203358|203441.8|203351.8|8
1734663960000|2024-12-20 03:06:00|203439.6|203349.6|203443.6|203353.6|203443.6|203353.6|203439.6|203349.6|2
1734663970000|2024-12-20 03:06:10|203444.8|203354.8|203441.8|203351.8|203444.8|203354.8|203440.4|203350.4|11
1734663980000|2024-12-20 03:06:20|203442.3|203352.3|203443.6|203353.6|203444|203354|203436.4|203346.4|16
1734663990000|2024-12-20 03:06:30|203444.8|203354.8|203443.8|203353.8|203446.1|203356.1|203443.8|203353.8|3
1734664000000|2024-12-20 03:06:40|203445.9|203355.9|203448.3|203358.3|203450.3|203360.3|203443|203353|17
1734664020000|2024-12-20 03:07:00|203447.6|203357.6|203444.8|203354.8|203447.6|203357.6|203444.8|203354.8|5
1734664030000|2024-12-20 03:07:10|203446.9|203356.9|203454.9|203364.9|203456.4|203366.4|203446.9|203356.9|5
1734664040000|2024-12-20 03:07:20|203452.9|203362.9|203453.6|203363.6|203453.8|203363.8|203451.8|203361.8|9
1734664050000|2024-12-20 03:07:30|203452.1|203362.1|203453.4|203363.4|203453.4|203363.4|203445.8|203355.8|5
1734664060000|2024-12-20 03:07:40|203451.3|203361.3|203451.5|203361.5|203453.7|203363.7|203451.3|203361.3|6
1734664070000|2024-12-20 03:07:50|203456|203366|203452.6|203362.6|203456|203366|203445|203355|7
1734664080000|2024-12-20 03:08:00|203455.9|203365.9|203449.4|203359.4|203455.9|203365.9|203445.8|203355.8|11
1734664090000|2024-12-20 03:08:10|203450.2|203360.2|203448.1|203358.1|203450.2|203360.2|203446.1|203356.1|4
1734664100000|2024-12-20 03:08:20|203445.8|203355.8|203439|203349|203448.1|203358.1|203439|203349|8
1734664110000|2024-12-20 03:08:30|203440|203350|203440.6|203350.6|203442.4|203352.4|203438.5|203348.5|6
1734664120000|2024-12-20 03:08:40|203438.9|203348.9|203440.5|203350.5|203442.4|203352.4|203438.3|203348.3|7
1734664130000|2024-12-20 03:08:50|203442.5|203352.5|203453.2|203363.2|203453.7|203363.7|203440.5|203350.5|7
1734664140000|2024-12-20 03:09:00|203453.5|203363.5|203451.4|203361.4|203453.5|203363.5|203451.4|203361.4|2
1734664150000|2024-12-20 03:09:10|203438.1|203348.1|203438.1|203348.1|203438.1|203348.1|203438.1|203348.1|1
1734664160000|2024-12-20 03:09:20|203436.2|203346.2|203438.2|203348.2|203438.2|203348.2|203436.2|203346.2|2
1734664170000|2024-12-20 03:09:30|203438|203348|203438.2|203348.2|203438.2|203348.2|203438|203348|2
1734664180000|2024-12-20 03:09:40|203436.2|203346.2|203438.2|203348.2|203438.2|203348.2|203436.2|203346.2|2
1734664190000|2024-12-20 03:09:50|203434.8|203344.8|203438.5|203348.5|203438.5|203348.5|203434.8|203344.8|5
1734664210000|2024-12-20 03:10:10|203439.8|203349.8|203440|203350|203440.5|203350.5|203439.8|203349.8|4
1734664220000|2024-12-20 03:10:20|203438.5|203348.5|203434.6|203344.6|203440|203350|203430.9|203340.9|6
1734664230000|2024-12-20 03:10:30|203430.9|203340.9|203431.4|203341.4|203435.3|203345.3|203430.9|203340.9|8
1734664240000|2024-12-20 03:10:40|203434.6|203344.6|203431.8|203341.8|203436|203346|203431.4|203341.4|15
1734664250000|2024-12-20 03:10:50|203435.6|203345.6|203438|203348|203438.8|203348.8|203431.5|203341.5|13
1734664260000|2024-12-20 03:11:00|203433|203343|203431.3|203341.3|203437|203347|203431.3|203341.3|10
1734664270000|2024-12-20 03:11:10|203436.3|203346.3|203440.7|203350.7|203440.7|203350.7|203431.3|203341.3|5
1734664280000|2024-12-20 03:11:20|203438.8|203348.8|203439|203349|203440.3|203350.3|203438.8|203348.8|6
1734664290000|2024-12-20 03:11:30|203438.8|203348.8|203427.2|203337.2|203438.8|203348.8|203427.2|203337.2|5
1734664300000|2024-12-20 03:11:40|203430.5|203340.5|203429.8|203339.8|203433.1|203343.1|203420|203330|9
1734664310000|2024-12-20 03:11:50|203430.4|203340.4|203431.1|203341.1|203431.1|203341.1|203429.8|203339.8|3
1734664320000|2024-12-20 03:12:00|203429.2|203339.2|203428.8|203338.8|203429.2|203339.2|203425.8|203335.8|14
1734664330000|2024-12-20 03:12:10|203425.8|203335.8|203432.8|203342.8|203434.8|203344.8|203425.8|203335.8|6
1734664340000|2024-12-20 03:12:20|203432.1|203342.1|203431.8|203341.8|203432.6|203342.6|203431.8|203341.8|8
1734664350000|2024-12-20 03:12:30|203428.9|203338.9|203428.6|203338.6|203428.9|203338.9|203424.9|203334.9|8
1734664360000|2024-12-20 03:12:40|203425.6|203335.6|203428.1|203338.1|203428.7|203338.7|203425.6|203335.6|9
1734664370000|2024-12-20 03:12:50|203425.6|203335.6|203433.1|203343.1|203433.4|203343.4|203425.6|203335.6|7
1734664380000|2024-12-20 03:13:00|203433.9|203343.9|203431.8|203341.8|203436.3|203346.3|203426.5|203336.5|8
1734664390000|2024-12-20 03:13:10|203435.5|203345.5|203432.8|203342.8|203436.4|203346.4|203428.6|203338.6|8
1734664400000|2024-12-20 03:13:20|203432.7|203342.7|203432.3|203342.3|203433.3|203343.3|203432.3|203342.3|6
1734664410000|2024-12-20 03:13:30|203430.1|203340.1|203425.9|203335.9|203430.1|203340.1|203423.6|203333.6|14
1734664420000|2024-12-20 03:13:40|203423.6|203333.6|203430|203340|203432.5|203342.5|203423.6|203333.6|6
1734664430000|2024-12-20 03:13:50|203430.1|203340.1|203426.4|203336.4|203435.4|203345.4|203426.4|203336.4|6
1734664440000|2024-12-20 03:14:00|203429.3|203339.3|203433.1|203343.1|203433.1|203343.1|203426.1|203336.1|9
1734664450000|2024-12-20 03:14:10|203433.8|203343.8|203433.5|203343.5|203433.8|203343.8|203433.1|203343.1|3
1734664460000|2024-12-20 03:14:20|203433.1|203343.1|203429.8|203339.8|203433.1|203343.1|203426.8|203336.8|8
1734664470000|2024-12-20 03:14:30|203426.8|203336.8|203431.7|203341.7|203435.6|203345.6|203426.8|203336.8|10
1734664480000|2024-12-20 03:14:40|203432.7|203342.7|203433.6|203343.6|203434.3|203344.3|203432.7|203342.7|6
1734664490000|2024-12-20 03:14:50|203433.5|203343.5|203432.9|203342.9|203433.6|203343.6|203430.9|203340.9|4
1734664500000|2024-12-20 03:15:00|203432.3|203342.3|203433.4|203343.4|203434.6|203344.6|203432.3|203342.3|10
1734664510000|2024-12-20 03:15:10|203433.8|203343.8|203433.8|203343.8|203445.9|203355.9|203433|203343|11
1734664520000|2024-12-20 03:15:20|203434.3|203344.3|203434.4|203344.4|203439.6|203349.6|203431|203341|15
1734664530000|2024-12-20 03:15:30|203431.3|203341.3|203427.9|203337.9|203431.3|203341.3|203427.9|203337.9|2
1734664540000|2024-12-20 03:15:40|203429.6|203339.6|203426.9|203336.9|203429.6|203339.6|203426.9|203336.9|3
1734664550000|2024-12-20 03:15:50|203429.8|203339.8|203426.9|203336.9|203429.8|203339.8|203426.2|203336.2|5
1734664560000|2024-12-20 03:16:00|203430.1|203340.1|203425.8|203335.8|203431.6|203341.6|203425.8|203335.8|5
1734664570000|2024-12-20 03:16:10|203428.6|203338.6|203450|203360|203463.1|203373.1|203428.6|203338.6|14
1734664580000|2024-12-20 03:16:20|203448.5|203358.5|203456.2|203366.2|203461.1|203371.1|203448.5|203358.5|12
1734664590000|2024-12-20 03:16:30|203458.2|203368.2|203456.3|203366.3|203458.2|203368.2|203455.6|203365.6|3
1734664600000|2024-12-20 03:16:40|203458.8|203368.8|203452.7|203362.7|203459.4|203369.4|203451.9|203361.9|25
1734664610000|2024-12-20 03:16:50|203455.2|203365.2|203453.9|203363.9|203457.9|203367.9|203451.4|203361.4|30
1734664620000|2024-12-20 03:17:00|203450.9|203360.9|203453.8|203363.8|203456.2|203366.2|203448.4|203358.4|10
1734664630000|2024-12-20 03:17:10|203457.6|203367.6|203480.2|203390.2|203480.2|203390.2|203455|203365|18
1734664640000|2024-12-20 03:17:20|203477.8|203387.8|203476.7|203386.7|203478.1|203388.1|203474.7|203384.7|9
1734664650000|2024-12-20 03:17:30|203478.8|203388.8|203474.7|203384.7|203478.8|203388.8|203474.7|203384.7|3
1734664660000|2024-12-20 03:17:40|203475.8|203385.8|203471.7|203381.7|203476.8|203386.8|203471.3|203381.3|12
1734664670000|2024-12-20 03:17:50|203474.3|203384.3|203450.9|203360.9|203474.5|203384.5|203450.9|203360.9|16
1734664690000|2024-12-20 03:18:10|203453|203363|203454.6|203364.6|203458.6|203368.6|203453|203363|5
1734664700000|2024-12-20 03:18:20|203453.8|203363.8|203452.7|203362.7|203453.8|203363.8|203452.7|203362.7|3
1734664710000|2024-12-20 03:18:30|203455.4|203365.4|203453.8|203363.8|203455.8|203365.8|203452.7|203362.7|4
1734664730000|2024-12-20 03:18:50|203453.5|203363.5|203455.5|203365.5|203455.5|203365.5|203452.5|203362.5|7
1734664740000|2024-12-20 03:19:00|203452.7|203362.7|203460.2|203370.2|203463.3|203373.3|203452.7|203362.7|7
1734664750000|2024-12-20 03:19:10|203464|203374|203475.7|203385.7|203477.2|203387.2|203464|203374|4
1734664780000|2024-12-20 03:19:40|203471.1|203381.1|203427|203337|203471.1|203381.1|203422.6|203332.6|8
1734664790000|2024-12-20 03:19:50|203427.2|203337.2|203427|203337|203427.2|203337.2|203427|203337|4
1734664800000|2024-12-20 03:20:00|203426.2|203336.2|203426.1|203336.1|203426.2|203336.2|203420.6|203330.6|7
1734664810000|2024-12-20 03:20:10|203425.1|203335.1|203425.1|203335.1|203425.1|203335.1|203425.1|203335.1|1
1734664820000|2024-12-20 03:20:20|203422.4|203332.4|203419.2|203329.2|203422.4|203332.4|203418.5|203328.5|3
1734664840000|2024-12-20 03:20:40|203421.6|203331.6|203422.3|203332.3|203424.6|203334.6|203421.6|203331.6|3
1734664850000|2024-12-20 03:20:50|203421.9|203331.9|203421.9|203331.9|203421.9|203331.9|203421.9|203331.9|1
1734664860000|2024-12-20 03:21:00|203422.3|203332.3|203417.8|203327.8|203422.3|203332.3|203410.4|203320.4|10
1734664870000|2024-12-20 03:21:10|203420.1|203330.1|203426|203336|203426|203336|203420.1|203330.1|2
1734664880000|2024-12-20 03:21:20|203424|203334|203423.4|203333.4|203424.7|203334.7|203421.8|203331.8|8
1734664890000|2024-12-20 03:21:30|203425.4|203335.4|203423.3|203333.3|203425.4|203335.4|203423.3|203333.3|4
1734664900000|2024-12-20 03:21:40|203425.2|203335.2|203422.5|203332.5|203425.2|203335.2|203421.9|203331.9|14
1734664910000|2024-12-20 03:21:50|203424.4|203334.4|203424.8|203334.8|203424.8|203334.8|203422.3|203332.3|5
1734664930000|2024-12-20 03:22:10|203422.7|203332.7|203422.7|203332.7|203422.7|203332.7|203422.7|203332.7|1
1734664940000|2024-12-20 03:22:20|203420.7|203330.7|203400.4|203310.4|203420.7|203330.7|203383.3|203293.3|10
1734664970000|2024-12-20 03:22:50|203394.7|203304.7|203394.7|203304.7|203394.7|203304.7|203394.7|203304.7|1
1734664980000|2024-12-20 03:23:00|203402.3|203312.3|203392.9|203302.9|203402.3|203312.3|203392.9|203302.9|3
1734664990000|2024-12-20 03:23:10|203398.2|203308.2|203398.4|203308.4|203398.4|203308.4|203393.1|203303.1|4
1734665010000|2024-12-20 03:23:30|203392.7|203302.7|203397.1|203307.1|203397.1|203307.1|203390.2|203300.2|11
1734665040000|2024-12-20 03:24:00|203403.9|203313.9|203398.3|203308.3|203404.8|203314.8|203396.3|203306.3|6
1734665050000|2024-12-20 03:24:10|203398|203308|203389.9|203299.9|203399.5|203309.5|203389.9|203299.9|7
1734665060000|2024-12-20 03:24:20|203354|203264|203359.2|203269.2|203360.8|203270.8|203353.8|203263.8|9
1734665070000|2024-12-20 03:24:30|203356.5|203266.5|203357.8|203267.8|203358.2|203268.2|203353.8|203263.8|8
1734665090000|2024-12-20 03:24:50|203350|203260|203313.8|203223.8|203350|203260|203284.2|203194.2|16
1734665100000|2024-12-20 03:25:00|203311.8|203221.8|203313.7|203223.7|203313.8|203223.8|203311.8|203221.8|5
1734665110000|2024-12-20 03:25:10|203313|203223|203312.9|203222.9|203313|203223|203312.8|203222.8|6
1734665120000|2024-12-20 03:25:20|203314.9|203224.9|203315.3|203225.3|203315.4|203225.4|203314.9|203224.9|6
1734665130000|2024-12-20 03:25:30|203311.3|203221.3|203315.3|203225.3|203315.4|203225.4|203311.2|203221.2|5
1734665140000|2024-12-20 03:25:40|203315.4|203225.4|203321.5|203231.5|203321.5|203231.5|203309|203219|10
1734665150000|2024-12-20 03:25:50|203322.5|203232.5|203319.4|203229.4|203322.5|203232.5|203319.3|203229.3|4
1734665160000|2024-12-20 03:26:00|203319.3|203229.3|203317|203227|203319.3|203229.3|203311.4|203221.4|5
1734665170000|2024-12-20 03:26:10|203315.2|203225.2|203315.2|203225.2|203315.2|203225.2|203312.6|203222.6|5
1734665180000|2024-12-20 03:26:20|203317|203227|203314.8|203224.8|203319.4|203229.4|203313.3|203223.3|9
1734665190000|2024-12-20 03:26:30|203318.6|203228.6|203320.1|203230.1|203320.1|203230.1|203318.6|203228.6|3
1734665200000|2024-12-20 03:26:40|203324.9|203234.9|203336.9|203246.9|203343.9|203253.9|203324.9|203234.9|5
1734665220000|2024-12-20 03:27:00|203337.1|203247.1|203337.1|203247.1|203337.1|203247.1|203337.1|203247.1|1
1734665230000|2024-12-20 03:27:10|203343|203253|203343|203253|203343|203253|203343|203253|1
1734665240000|2024-12-20 03:27:20|203336|203246|203335.9|203245.9|203339|203249|203335.9|203245.9|4
1734665270000|2024-12-20 03:27:50|203337.1|203247.1|203337.3|203247.3|203340.6|203250.6|203337.1|203247.1|3
1734665280000|2024-12-20 03:28:00|203340.6|203250.6|203340.8|203250.8|203340.8|203250.8|203337|203247|3
1734665290000|2024-12-20 03:28:10|203336.6|203246.6|203336.3|203246.3|203340.5|203250.5|203336.3|203246.3|6
1734665300000|2024-12-20 03:28:20|203337.7|203247.7|203336.3|203246.3|203341|203251|203336.3|203246.3|3
1734665310000|2024-12-20 03:28:30|203340.8|203250.8|203357.3|203267.3|203359.6|203269.6|203335|203245|12
1734665320000|2024-12-20 03:28:40|203355.4|203265.4|203352.9|203262.9|203355.4|203265.4|203352.9|203262.9|2
1734665330000|2024-12-20 03:28:50|203353.8|203263.8|203354.3|203264.3|203357.3|203267.3|203353.8|203263.8|3
1734665350000|2024-12-20 03:29:10|203357.3|203267.3|203354.6|203264.6|203357.3|203267.3|203354.6|203264.6|2
1734665360000|2024-12-20 03:29:20|203356.3|203266.3|203349.6|203259.6|203356.3|203266.3|203349.6|203259.6|3
1734665370000|2024-12-20 03:29:30|203351|203261|203351|203261|203351|203261|203351|203261|1
1734665390000|2024-12-20 03:29:50|203352.8|203262.8|203359.4|203269.4|203359.4|203269.4|203352.8|203262.8|5
1734665400000|2024-12-20 03:30:00|203356.6|203266.6|203355.3|203265.3|203356.6|203266.6|203353.1|203263.1|4
1734665410000|2024-12-20 03:30:10|203354.9|203264.9|203361.3|203271.3|203364.6|203274.6|203354.9|203264.9|8
1734665420000|2024-12-20 03:30:20|203363.7|203273.7|203363.7|203273.7|203364|203274|203361.7|203271.7|5
1734665430000|2024-12-20 03:30:30|203361.9|203271.9|203362.2|203272.2|203365.5|203275.5|203358|203268|9
1734665440000|2024-12-20 03:30:40|203365.5|203275.5|203377.7|203287.7|203385.8|203295.8|203363.8|203273.8|10
1734665450000|2024-12-20 03:30:50|203377.5|203287.5|203377.5|203287.5|203377.5|203287.5|203377.5|203287.5|1
1734665460000|2024-12-20 03:31:00|203379.3|203289.3|203379.9|203289.9|203379.9|203289.9|203379.3|203289.3|2
1734665470000|2024-12-20 03:31:10|203378.7|203288.7|203370.9|203280.9|203378.7|203288.7|203364.1|203274.1|7
1734665480000|2024-12-20 03:31:20|203368.7|203278.7|203372.7|203282.7|203379.5|203289.5|203368.7|203278.7|8
1734665490000|2024-12-20 03:31:30|203375.1|203285.1|203376.1|203286.1|203377|203287|203372.1|203282.1|7
1734665500000|2024-12-20 03:31:40|203376.5|203286.5|203387|203297|203396.5|203306.5|203374.9|203284.9|9
1734665510000|2024-12-20 03:31:50|203388.5|203298.5|203420.7|203330.7|203420.7|203330.7|203388.5|203298.5|23
1734665520000|2024-12-20 03:32:00|203416.8|203326.8|203432.6|203342.6|203439.4|203349.4|203413.2|203323.2|18
1734665530000|2024-12-20 03:32:10|203430.7|203340.7|203413|203323|203430.7|203340.7|203410.1|203320.1|11
1734665540000|2024-12-20 03:32:20|203413.8|203323.8|203420.5|203330.5|203422.9|203332.9|203411.2|203321.2|16
1734665550000|2024-12-20 03:32:30|203418.6|203328.6|203417.7|203327.7|203421|203331|203416.4|203326.4|17
1734665560000|2024-12-20 03:32:40|203419.5|203329.5|203419.5|203329.5|203419.5|203329.5|203417.4|203327.4|3
1734665570000|2024-12-20 03:32:50|203421.1|203331.1|203425.5|203335.5|203425.5|203335.5|203421.1|203331.1|7
1734665580000|2024-12-20 03:33:00|203427|203337|203440.4|203350.4|203445.1|203355.1|203427|203337|13
1734665590000|2024-12-20 03:33:10|203442.4|203352.4|203447.4|203357.4|203447.5|203357.5|203442.4|203352.4|13
1734665600000|2024-12-20 03:33:20|203458.7|203368.7|203451.6|203361.6|203458.7|203368.7|203449.4|203359.4|8
1734665610000|2024-12-20 03:33:30|203448.2|203358.2|203452.7|203362.7|203453.8|203363.8|203448.2|203358.2|7
1734665620000|2024-12-20 03:33:40|203450.4|203360.4|203435.9|203345.9|203453.3|203363.3|203435.9|203345.9|7
1734665630000|2024-12-20 03:33:50|203437.9|203347.9|203446|203356|203446.8|203356.8|203437.9|203347.9|10
1734665640000|2024-12-20 03:34:00|203444.7|203354.7|203450.6|203360.6|203451.5|203361.5|203444.7|203354.7|4
1734665650000|2024-12-20 03:34:10|203448.5|203358.5|203438.9|203348.9|203448.5|203358.5|203436.4|203346.4|6
1734665660000|2024-12-20 03:34:20|203437.5|203347.5|203439.1|203349.1|203439.1|203349.1|203437.5|203347.5|2
1734665670000|2024-12-20 03:34:30|203440.6|203350.6|203449.3|203359.3|203449.3|203359.3|203440.6|203350.6|5
1734665680000|2024-12-20 03:34:40|203446.5|203356.5|203448.9|203358.9|203449.5|203359.5|203446.5|203356.5|6
1734665690000|2024-12-20 03:34:50|203450.5|203360.5|203449.1|203359.1|203452.4|203362.4|203449.1|203359.1|3
1734665700000|2024-12-20 03:35:00|203447.4|203357.4|203394.4|203304.4|203451.2|203361.2|203394.2|203304.2|11
1734665710000|2024-12-20 03:35:10|203394.2|203304.2|203363|203273|203394.2|203304.2|203358.3|203268.3|29
1734665720000|2024-12-20 03:35:20|203357.2|203267.2|203360.6|203270.6|203374.3|203284.3|203353.8|203263.8|20
1734665740000|2024-12-20 03:35:40|203359.7|203269.7|203365|203275|203373.4|203283.4|203356.3|203266.3|14
1734665750000|2024-12-20 03:35:50|203373.4|203283.4|203370.7|203280.7|203373.4|203283.4|203359.8|203269.8|18
1734665760000|2024-12-20 03:36:00|203367.1|203277.1|203370.9|203280.9|203371.4|203281.4|203360.8|203270.8|18
1734665770000|2024-12-20 03:36:10|203368.6|203278.6|203369.9|203279.9|203375.1|203285.1|203362.5|203272.5|22
1734665780000|2024-12-20 03:36:20|203372|203282|203375.8|203285.8|203375.8|203285.8|203369.7|203279.7|13
1734665790000|2024-12-20 03:36:30|203368.2|203278.2|203370.5|203280.5|203373|203283|203368.2|203278.2|10
1734665810000|2024-12-20 03:36:50|203366.7|203276.7|203366.6|203276.6|203369|203279|203363.8|203273.8|14
1734665820000|2024-12-20 03:37:00|203361.6|203271.6|203367.2|203277.2|203371|203281|203361.6|203271.6|15
1734665830000|2024-12-20 03:37:10|203364.5|203274.5|203359.2|203269.2|203367.9|203277.9|203359.2|203269.2|13
1734665840000|2024-12-20 03:37:20|203356.9|203266.9|203356.9|203266.9|203359.4|203269.4|203356.9|203266.9|5
1734665850000|2024-12-20 03:37:30|203359.4|203269.4|203362.9|203272.9|203365.3|203275.3|203359.4|203269.4|6
1734665860000|2024-12-20 03:37:40|203363.4|203273.4|203361.6|203271.6|203363.4|203273.4|203360.9|203270.9|3
1734665870000|2024-12-20 03:37:50|203363.9|203273.9|203354.8|203264.8|203365.1|203275.1|203354.8|203264.8|9
1734665880000|2024-12-20 03:38:00|203349.6|203259.6|203348.3|203258.3|203354.8|203264.8|203348.3|203258.3|6
1734665890000|2024-12-20 03:38:10|203343.6|203253.6|203341.2|203251.2|203353.3|203263.3|203340|203250|24
1734665900000|2024-12-20 03:38:20|203342|203252|203346.1|203256.1|203353.2|203263.2|203342|203252|14
1734665910000|2024-12-20 03:38:30|203342.4|203252.4|203337.3|203247.3|203347.3|203257.3|203335.3|203245.3|20
1734665920000|2024-12-20 03:38:40|203339.3|203249.3|203343.2|203253.2|203343.2|203253.2|203336|203246|11
1734665930000|2024-12-20 03:38:50|203345.1|203255.1|203350.7|203260.7|203353.2|203263.2|203344.6|203254.6|6
1734665940000|2024-12-20 03:39:00|203349|203259|203334.4|203244.4|203349|203259|203333.3|203243.3|18
1734665950000|2024-12-20 03:39:10|203338.9|203248.9|203338.9|203248.9|203338.9|203248.9|203338.9|203248.9|1
1734665960000|2024-12-20 03:39:20|203341.1|203251.1|203344.7|203254.7|203347.5|203257.5|203341.1|203251.1|7
1734665970000|2024-12-20 03:39:30|203346.8|203256.8|203346.8|203256.8|203346.8|203256.8|203346.8|203256.8|1
1734665980000|2024-12-20 03:39:40|203346.9|203256.9|203351.4|203261.4|203352.1|203262.1|203346.9|203256.9|5
1734666000000|2024-12-20 03:40:00|203352.1|203262.1|203352.1|203262.1|203352.1|203262.1|203352.1|203262.1|1
1734666010000|2024-12-20 03:40:10|203351.3|203261.3|203352.3|203262.3|203352.3|203262.3|203351.3|203261.3|4
1734666020000|2024-12-20 03:40:20|203351.3|203261.3|203342.5|203252.5|203351.3|203261.3|203342.5|203252.5|5
1734666030000|2024-12-20 03:40:30|203341.5|203251.5|203341.4|203251.4|203341.5|203251.5|203337.1|203247.1|6
1734666040000|2024-12-20 03:40:40|203344.2|203254.2|203347.8|203257.8|203350|203260|203344.2|203254.2|5
1734666050000|2024-12-20 03:40:50|203348.8|203258.8|203347.8|203257.8|203348.8|203258.8|203347.8|203257.8|2
1734666070000|2024-12-20 03:41:10|203348|203258|203352.8|203262.8|203352.8|203262.8|203348|203258|2
1734666080000|2024-12-20 03:41:20|203352|203262|203342|203252|203352|203262|203339.7|203249.7|7
1734666090000|2024-12-20 03:41:30|203345.8|203255.8|203347.8|203257.8|203348|203258|203343.5|203253.5|7
1734666100000|2024-12-20 03:41:40|203346|203256|203348.9|203258.9|203351.5|203261.5|203339.8|203249.8|8
1734666110000|2024-12-20 03:41:50|203352.7|203262.7|203353.4|203263.4|203353.4|203263.4|203352.7|203262.7|2
1734666120000|2024-12-20 03:42:00|203352.5|203262.5|203350.1|203260.1|203352.5|203262.5|203349.1|203259.1|3
1734666140000|2024-12-20 03:42:20|203350.4|203260.4|203350.2|203260.2|203350.4|203260.4|203350.2|203260.2|2
1734666150000|2024-12-20 03:42:30|203352.7|203262.7|203355.4|203265.4|203366.3|203276.3|203349.9|203259.9|7
1734666160000|2024-12-20 03:42:40|203356.4|203266.4|203355.1|203265.1|203356.4|203266.4|203355.1|203265.1|2
1734666170000|2024-12-20 03:42:50|203358.5|203268.5|203352.6|203262.6|203358.5|203268.5|203352.6|203262.6|4
1734666180000|2024-12-20 03:43:00|203352.8|203262.8|203352.8|203262.8|203352.8|203262.8|203352.8|203262.8|1
1734666190000|2024-12-20 03:43:10|203354.5|203264.5|203353.7|203263.7|203357.8|203267.8|203353.7|203263.7|4
1734666210000|2024-12-20 03:43:30|203357.3|203267.3|203357|203267|203359.6|203269.6|203357|203267|5
1734666220000|2024-12-20 03:43:40|203355.9|203265.9|203355.5|203265.5|203355.9|203265.9|203352.6|203262.6|5
1734666230000|2024-12-20 03:43:50|203354.5|203264.5|203356.3|203266.3|203356.3|203266.3|203354.5|203264.5|2
1734666240000|2024-12-20 03:44:00|203357.6|203267.6|203315.5|203225.5|203428.2|203338.2|203315.5|203225.5|27
1734666250000|2024-12-20 03:44:10|203315.1|203225.1|203317.6|203227.6|203319.9|203229.9|203313.6|203223.6|12
1734666260000|2024-12-20 03:44:20|203318.2|203228.2|203315.8|203225.8|203320.1|203230.1|203315.2|203225.2|16
1734666270000|2024-12-20 03:44:30|203318.7|203228.7|203319.7|203229.7|203321.6|203231.6|203315.6|203225.6|18
1734666280000|2024-12-20 03:44:40|203316.5|203226.5|203315.8|203225.8|203318.3|203228.3|203314.3|203224.3|10
1734666290000|2024-12-20 03:44:50|203320.3|203230.3|203319.7|203229.7|203324.8|203234.8|203315.8|203225.8|17
1734666300000|2024-12-20 03:45:00|203322.3|203232.3|203328.3|203238.3|203330.8|203240.8|203310.3|203220.3|13
1734666310000|2024-12-20 03:45:10|203327.1|203237.1|203318.9|203228.9|203328.3|203238.3|203313.9|203223.9|11
1734666320000|2024-12-20 03:45:20|203323.1|203233.1|203315.3|203225.3|203324.1|203234.1|203313.3|203223.3|19
1734666330000|2024-12-20 03:45:30|203317.3|203227.3|203308.1|203218.1|203317.3|203227.3|203302.4|203212.4|24
1734666340000|2024-12-20 03:45:40|203306.1|203216.1|203307.4|203217.4|203308|203218|203303.6|203213.6|6
1734666350000|2024-12-20 03:45:50|203305.1|203215.1|203316.4|203226.4|203318.7|203228.7|203305.1|203215.1|15
1734666360000|2024-12-20 03:46:00|203316.6|203226.6|203319|203229|203320.3|203230.3|203316.4|203226.4|23
1734666370000|2024-12-20 03:46:10|203322.5|203232.5|203322|203232|203323.3|203233.3|203320.1|203230.1|6
1734666380000|2024-12-20 03:46:20|203324|203234|203322.8|203232.8|203327.6|203237.6|203321.3|203231.3|14
1734666390000|2024-12-20 03:46:30|203327.2|203237.2|203326.4|203236.4|203327.5|203237.5|203325.7|203235.7|8
1734666400000|2024-12-20 03:46:40|203326.6|203236.6|203330.2|203240.2|203330.7|203240.7|203326.6|203236.6|7
1734666410000|2024-12-20 03:46:50|203330.1|203240.1|203329.9|203239.9|203330.2|203240.2|203328.3|203238.3|5
1734666420000|2024-12-20 03:47:00|203329.8|203239.8|203335.9|203245.9|203337.3|203247.3|203328.7|203238.7|17
1734666430000|2024-12-20 03:47:10|203334.9|203244.9|203327.7|203237.7|203335.9|203245.9|203327.7|203237.7|10
1734666440000|2024-12-20 03:47:20|203326.2|203236.2|203326.9|203236.9|203328.7|203238.7|203324.6|203234.6|6
1734666450000|2024-12-20 03:47:30|203327|203237|203327|203237|203327|203237|203324.7|203234.7|8
1734666460000|2024-12-20 03:47:40|203325.7|203235.7|203325.5|203235.5|203327.4|203237.4|203324.2|203234.2|9
1734666470000|2024-12-20 03:47:50|203327.4|203237.4|203331.8|203241.8|203331.8|203241.8|203326.7|203236.7|8
1734666480000|2024-12-20 03:48:00|203327.1|203237.1|203328|203238|203329.3|203239.3|203327.1|203237.1|11
1734666490000|2024-12-20 03:48:10|203329.1|203239.1|203329.3|203239.3|203329.3|203239.3|203324.7|203234.7|10
1734666500000|2024-12-20 03:48:20|203327.8|203237.8|203334.1|203244.1|203334.1|203244.1|203325.6|203235.6|10
1734666510000|2024-12-20 03:48:30|203333.6|203243.6|203323.1|203233.1|203333.6|203243.6|203323.1|203233.1|7
1734666520000|2024-12-20 03:48:40|203327.5|203237.5|203323.5|203233.5|203329.5|203239.5|203323.5|203233.5|12
1734666530000|2024-12-20 03:48:50|203324.9|203234.9|203316.5|203226.5|203325.7|203235.7|203314.1|203224.1|12
1734666540000|2024-12-20 03:49:00|203319.8|203229.8|203320.1|203230.1|203323|203233|203318|203228|13
1734666550000|2024-12-20 03:49:10|203321.8|203231.8|203327|203237|203330|203240|203320.1|203230.1|12
1734666560000|2024-12-20 03:49:20|203325.8|203235.8|203323.5|203233.5|203327.1|203237.1|203318.8|203228.8|9
1734666570000|2024-12-20 03:49:30|203322.4|203232.4|203320.7|203230.7|203323.2|203233.2|203320.6|203230.6|7
1734666580000|2024-12-20 03:49:40|203318.7|203228.7|203318.7|203228.7|203318.7|203228.7|203318.7|203228.7|1
1734666590000|2024-12-20 03:49:50|203320.1|203230.1|203317.9|203227.9|203320.1|203230.1|203317.9|203227.9|3
1734666600000|2024-12-20 03:50:00|203316.3|203226.3|203317.5|203227.5|203317.5|203227.5|203315.1|203225.1|5
1734666610000|2024-12-20 03:50:10|203316.6|203226.6|203243.3|203153.3|203316.6|203234.8|203214.5|203147.4|13
1734666620000|2024-12-20 03:50:20|203262.4|203172.4|203257.8|203167.8|203262.4|203172.4|203257.8|203167.8|11
1734666630000|2024-12-20 03:50:30|203258|203168|203259.8|203169.8|203259.8|203169.8|203257.8|203167.8|8
1734666640000|2024-12-20 03:50:40|203278.2|203188.2|203256.4|203166.4|203278.2|203188.2|203254.3|203164.3|22
1734666650000|2024-12-20 03:50:50|203256.2|203166.2|203247.8|203157.8|203256.5|203166.5|203240.8|203150.8|11
1734666660000|2024-12-20 03:51:00|203248.7|203158.7|203263.4|203173.4|203263.6|203173.6|203246.6|203156.6|18
1734666670000|2024-12-20 03:51:10|203259.1|203169.1|203254.7|203164.7|203263.6|203173.6|203252.7|203162.7|16
1734666680000|2024-12-20 03:51:20|203254.5|203164.5|203256.6|203166.6|203260.8|203170.8|203254.5|203164.5|9
1734666690000|2024-12-20 03:51:30|203259|203169|203255.1|203165.1|203259|203169|203253.7|203163.7|8
1734666700000|2024-12-20 03:51:40|203256.6|203166.6|203263.6|203173.6|203263.6|203173.6|203256.6|203166.6|4
1734666710000|2024-12-20 03:51:50|203258.9|203168.9|203266.1|203176.1|203281.2|203191.2|203258.9|203168.9|9
1734666720000|2024-12-20 03:52:00|203267.1|203177.1|203257|203167|203267.1|203177.1|203253.8|203163.8|7
1734666730000|2024-12-20 03:52:10|203255.5|203165.5|203257.5|203167.5|203257.5|203167.5|203253.7|203163.7|5
1734666740000|2024-12-20 03:52:20|203256.3|203166.3|203263|203173|203264.1|203174.1|203251.6|203161.6|11
1734666750000|2024-12-20 03:52:30|203261.5|203171.5|203268.9|203178.9|203274.1|203184.1|203261.5|203171.5|9
1734666760000|2024-12-20 03:52:40|203269.9|203179.9|203270|203180|203270|203180|203268.7|203178.7|3
1734666770000|2024-12-20 03:52:50|203274.6|203184.6|203281.2|203191.2|203283.3|203193.3|203274.2|203184.2|19
1734666780000|2024-12-20 03:53:00|203280.7|203190.7|203286.3|203196.3|203288.5|203198.5|203279.9|203189.9|16
1734666790000|2024-12-20 03:53:10|203285.6|203195.6|203285.2|203195.2|203288.2|203198.2|203284.8|203194.8|17
1734666800000|2024-12-20 03:53:20|203285.9|203195.9|203281.1|203191.1|203288.4|203198.4|203281.1|203191.1|15
1734666810000|2024-12-20 03:53:30|203279.9|203189.9|203280.8|203190.8|203283.4|203193.4|203279.9|203189.9|6
1734666820000|2024-12-20 03:53:40|203278.5|203188.5|203281.1|203191.1|203281.1|203191.1|203278.5|203188.5|2
1734666830000|2024-12-20 03:53:50|203280.9|203190.9|203283.2|203193.2|203286.5|203196.5|203279.4|203189.4|9
1734666840000|2024-12-20 03:54:00|203280.3|203190.3|203276.4|203186.4|203283.6|203193.6|203275.1|203185.1|10
1734666850000|2024-12-20 03:54:10|203277.7|203187.7|203279.1|203189.1|203280.7|203190.7|203277.7|203187.7|4
1734666860000|2024-12-20 03:54:20|203280.5|203190.5|203278.1|203188.1|203280.9|203190.9|203274.7|203184.7|13
1734666870000|2024-12-20 03:54:30|203276.8|203186.8|203273.3|203183.3|203276.8|203186.8|203273.3|203183.3|3
1734666880000|2024-12-20 03:54:40|203274.9|203184.9|203276.6|203186.6|203277.3|203187.3|203270|203180|4
1734666890000|2024-12-20 03:54:50|203274.6|203184.6|203274.4|203184.4|203276.9|203186.9|203268.6|203178.6|9
1734666900000|2024-12-20 03:55:00|203272.8|203182.8|203274.4|203184.4|203274.4|203184.4|203272.8|203182.8|2
1734666910000|2024-12-20 03:55:10|203275.7|203185.7|203285|203195|203289.8|203199.8|203275.7|203185.7|8
1734666920000|2024-12-20 03:55:20|203283.8|203193.8|203289.8|203199.8|203291.2|203201.2|203275.9|203185.9|13
1734666930000|2024-12-20 03:55:30|203290.8|203200.8|203285.7|203195.7|203293.2|203203.2|203285.7|203195.7|7
1734666940000|2024-12-20 03:55:40|203287|203197|203286.9|203196.9|203288.8|203198.8|203286.9|203196.9|4
1734666950000|2024-12-20 03:55:50|203289.1|203199.1|203288.7|203198.7|203303.5|203213.5|203288.7|203198.7|9
1734666960000|2024-12-20 03:56:00|203289.7|203199.7|203291.5|203201.5|203291.5|203201.5|203289.7|203199.7|2
1734666970000|2024-12-20 03:56:10|203290.3|203200.3|203286.6|203196.6|203290.3|203200.3|203280.8|203190.8|7
1734666980000|2024-12-20 03:56:20|203285.3|203195.3|203279.9|203189.9|203285.3|203195.3|203279.2|203189.2|11
1734666990000|2024-12-20 03:56:30|203280.1|203190.1|203279.9|203189.9|203280.1|203190.1|203279.9|203189.9|2
1734667000000|2024-12-20 03:56:40|203281.2|203191.2|203284.1|203194.1|203285.3|203195.3|203281.2|203191.2|3
1734667020000|2024-12-20 03:57:00|203285.3|203195.3|203281.9|203191.9|203285.3|203195.3|203280.7|203190.7|6
1734667030000|2024-12-20 03:57:10|203282.6|203192.6|203291.1|203201.1|203299.3|203209.3|203282.6|203192.6|8
1734667040000|2024-12-20 03:57:20|203292.9|203202.9|203290.7|203200.7|203292.9|203202.9|203289|203199|9
1734667050000|2024-12-20 03:57:30|203289.4|203199.4|203290|203200|203290|203200|203286.1|203196.1|5
1734667070000|2024-12-20 03:57:50|203287.3|203197.3|203288.9|203198.9|203288.9|203198.9|203286.2|203196.2|4
1734667080000|2024-12-20 03:58:00|203289.1|203199.1|203289.1|203199.1|203289.1|203199.1|203289.1|203199.1|1
1734667090000|2024-12-20 03:58:10|203286.9|203196.9|203288.9|203198.9|203289.2|203199.2|203286.5|203196.5|4
1734667100000|2024-12-20 03:58:20|203290.6|203200.6|203309.3|203219.3|203317.8|203227.8|203290.6|203200.6|20
1734667110000|2024-12-20 03:58:30|203310.7|203220.7|203310.4|203220.4|203316.1|203226.1|203302.3|203212.3|18
1734667120000|2024-12-20 03:58:40|203309.8|203219.8|203310.4|203220.4|203310.4|203220.4|203306.2|203216.2|9
1734667130000|2024-12-20 03:58:50|203313.5|203223.5|203317.7|203227.7|203317.7|203227.7|203310.1|203220.1|17
1734667140000|2024-12-20 03:59:00|203316.3|203226.3|203308.1|203218.1|203316.3|203226.3|203308.1|203218.1|14
1734667150000|2024-12-20 03:59:10|203308.2|203218.2|203308.2|203218.2|203308.2|203218.2|203308|203218|3
1734667160000|2024-12-20 03:59:20|203308|203218|203307.6|203217.6|203311|203221|203307.6|203217.6|3
1734667170000|2024-12-20 03:59:30|203310|203220|203307.6|203217.6|203310|203220|203307.6|203217.6|2
1734667180000|2024-12-20 03:59:40|203307.7|203217.7|203309.8|203219.8|203309.8|203219.8|203307.2|203217.2|3
1734667190000|2024-12-20 03:59:50|203307.2|203217.2|203302.2|203212.2|203307.2|203217.2|203302.2|203212.2|4
1734667200000|2024-12-20 04:00:00|203304.4|203214.4|203297.8|203207.8|203311.1|203221.1|203297.7|203207.7|11
1734667210000|2024-12-20 04:00:10|203301.9|203211.9|203284.5|203194.5|203302.7|203212.7|203283.9|203193.9|8
1734667220000|2024-12-20 04:00:20|203283.4|203193.4|203283.8|203193.8|203284.6|203194.6|203283.4|203193.4|3
1734667230000|2024-12-20 04:00:30|203282.7|203192.7|203282.7|203192.7|203282.7|203192.7|203282.7|203192.7|1
1734667250000|2024-12-20 04:00:50|203281.5|203191.5|203281.5|203191.5|203281.5|203191.5|203281.5|203191.5|1
1734667260000|2024-12-20 04:01:00|203279.3|203189.3|203275.7|203185.7|203279.3|203189.3|203274.8|203184.8|5
1734667270000|2024-12-20 04:01:10|203274.3|203184.3|203244.8|203154.8|203274.3|203184.3|203219.5|203129.5|15
1734667280000|2024-12-20 04:01:20|203264|203174|203270.6|203180.6|203272.4|203182.4|203261.5|203171.5|12
1734667290000|2024-12-20 04:01:30|203270.8|203180.8|203270.8|203180.8|203270.8|203180.8|203270.8|203180.8|1
1734667300000|2024-12-20 04:01:40|203270.6|203180.6|203270.8|203180.8|203270.8|203180.8|203270.6|203180.6|2
1734667310000|2024-12-20 04:01:50|203270.6|203180.6|203243.2|203153.2|203273.8|203183.8|203243.2|203153.2|8
1734667320000|2024-12-20 04:02:00|203241.4|203151.4|203268.3|203178.3|203270.9|203180.9|203241.2|203151.2|11
1734667330000|2024-12-20 04:02:10|203261.2|203171.2|203239.7|203149.7|203262.4|203172.4|203231.9|203141.9|13
1734667340000|2024-12-20 04:02:20|203239.8|203149.8|203235.2|203145.2|203239.8|203149.8|203234.7|203144.7|7
1734667350000|2024-12-20 04:02:30|203238.6|203148.6|203239.6|203149.6|203239.6|203149.6|203232.8|203142.8|13
1734667360000|2024-12-20 04:02:40|203235.6|203145.6|203189.1|203099.1|203237|203147|203188|203098|16
1734667370000|2024-12-20 04:02:50|203191.6|203101.6|203204.2|203114.2|203204.2|203114.2|203190.8|203100.8|9
1734667380000|2024-12-20 04:03:00|203203.1|203113.1|203207.4|203117.4|203210.2|203120.2|203200.3|203110.3|16
1734667390000|2024-12-20 04:03:10|203212.4|203122.4|203223.9|203133.9|203223.9|203133.9|203212.4|203122.4|2
1734667400000|2024-12-20 04:03:20|203218.2|203128.2|203221|203131|203223.4|203133.4|203214.1|203124.1|8
1734667410000|2024-12-20 04:03:30|203215.3|203125.3|203226.9|203136.9|203234.2|203144.2|203213.4|203123.4|8
1734667420000|2024-12-20 04:03:40|203231.6|203141.6|203226.9|203136.9|203231.6|203141.6|203226.9|203136.9|2
1734667430000|2024-12-20 04:03:50|203231.6|203141.6|203236.4|203146.4|203237.1|203147.1|203227.1|203137.1|6
1734667440000|2024-12-20 04:04:00|203234.9|203144.9|203228.1|203138.1|203234.9|203144.9|203223.7|203133.7|6
1734667450000|2024-12-20 04:04:10|203228|203138|203226.2|203136.2|203228|203138|203220.6|203130.6|7
1734667460000|2024-12-20 04:04:20|203224.9|203134.9|203215.5|203125.5|203224.9|203134.9|203212.3|203122.3|8
1734667470000|2024-12-20 04:04:30|203220|203130|203219.5|203129.5|203220|203130|203209.4|203119.4|12
1734667480000|2024-12-20 04:04:40|203218|203128|203210.3|203120.3|203227.1|203137.1|203210.3|203120.3|7
1734667490000|2024-12-20 04:04:50|203214.2|203124.2|203214.2|203124.2|203214.2|203124.2|203214.2|203124.2|1
1734667500000|2024-12-20 04:05:00|203211.4|203121.4|203199.6|203109.6|203211.4|203121.4|203199.6|203109.6|6
1734667510000|2024-12-20 04:05:10|203201.1|203111.1|203215.3|203125.3|203217.9|203127.9|203200.3|203110.3|12
1734667520000|2024-12-20 04:05:20|203215.4|203125.4|203222.7|203132.7|203226.5|203136.5|203215.4|203125.4|5
1734667530000|2024-12-20 04:05:30|203224.5|203134.5|203225.1|203135.1|203229.1|203139.1|203223.8|203133.8|5
1734667540000|2024-12-20 04:05:40|203227.6|203137.6|203215.2|203125.2|203227.6|203137.6|203209.7|203119.7|9
1734667550000|2024-12-20 04:05:50|203213.6|203123.6|203211.8|203121.8|203213.6|203123.6|203211.8|203121.8|4
1734667560000|2024-12-20 04:06:00|203213.4|203123.4|203215.9|203125.9|203222.2|203132.2|203213.4|203123.4|10
1734667570000|2024-12-20 04:06:10|203218.7|203128.7|203214.7|203124.7|203222.8|203132.8|203214.7|203124.7|8
1734667580000|2024-12-20 04:06:20|203217.9|203127.9|203218.3|203128.3|203218.3|203128.3|203209|203119|8
1734667590000|2024-12-20 04:06:30|203216.2|203126.2|203210.6|203120.6|203217.1|203127.1|203210.6|203120.6|7
1734667600000|2024-12-20 04:06:40|203211.2|203121.2|203216|203126|203218.1|203128.1|203211.2|203121.2|4
1734667610000|2024-12-20 04:06:50|203211.9|203121.9|203211.1|203121.1|203213.7|203123.7|203199.7|203109.7|9
1734667620000|2024-12-20 04:07:00|203207.6|203117.6|203215.6|203125.6|203215.6|203125.6|203207.6|203117.6|2
1734667630000|2024-12-20 04:07:10|203216.4|203126.4|203218.3|203128.3|203219.8|203129.8|203216.4|203126.4|3
1734667640000|2024-12-20 04:07:20|203220|203130|203198.3|203108.3|203222.1|203132.1|203196|203106|8
1734667650000|2024-12-20 04:07:30|203195.8|203105.8|203198.7|203108.7|203198.7|203108.7|203195.8|203105.8|3
1734667660000|2024-12-20 04:07:40|203196.4|203106.4|203195.4|203105.4|203196.9|203106.9|203188|203098|8
1734667670000|2024-12-20 04:07:50|203197.8|203107.8|203202.4|203112.4|203206.2|203116.2|203195.7|203105.7|12
1734667680000|2024-12-20 04:08:00|203201|203111|203200.5|203110.5|203203.3|203113.3|203195.4|203105.4|11
1734667690000|2024-12-20 04:08:10|203198.3|203108.3|203188.6|203098.6|203198.3|203108.3|203188.4|203098.4|7
1734667700000|2024-12-20 04:08:20|203187|203097|203191.6|203101.6|203191.6|203101.6|203183.6|203093.6|11
1734667710000|2024-12-20 04:08:30|203190.2|203100.2|203185.7|203095.7|203190.8|203100.8|203182.9|203092.9|14
1734667720000|2024-12-20 04:08:40|203184.5|203094.5|203184.9|203094.9|203187.9|203097.9|203179.7|203089.7|13
1734667730000|2024-12-20 04:08:50|203183.2|203093.2|203188.2|203098.2|203192.5|203102.5|203183.2|203093.2|13
1734667740000|2024-12-20 04:09:00|203189.1|203099.1|203186.1|203096.1|203189.1|203099.1|203186.1|203096.1|3
1734667750000|2024-12-20 04:09:10|203184.5|203094.5|203176.1|203086.1|203187|203097|203176.1|203086.1|11
1734667760000|2024-12-20 04:09:20|203177.2|203087.2|203178.2|203088.2|203179.8|203089.8|203176|203086|11
1734667770000|2024-12-20 04:09:30|203176.1|203086.1|203175.1|203085.1|203176.7|203086.7|203172.3|203082.3|6
1734667780000|2024-12-20 04:09:40|203179.7|203089.7|203178.4|203088.4|203180.4|203090.4|203178|203088|9
1734667790000|2024-12-20 04:09:50|203174.5|203084.5|203175.1|203085.1|203180.1|203090.1|203167.4|203077.4|5
1734667800000|2024-12-20 04:10:00|203177.4|203087.4|203180.2|203090.2|203182.5|203092.5|203177.4|203087.4|8
1734667810000|2024-12-20 04:10:10|203179.2|203089.2|203177.4|203087.4|203179.2|203089.2|203175.8|203085.8|3
1734667820000|2024-12-20 04:10:20|203177.2|203087.2|203183.7|203093.7|203183.7|203093.7|203177.2|203087.2|4
1734667830000|2024-12-20 04:10:30|203185.4|203095.4|203181.6|203091.6|203185.4|203095.4|203181.6|203091.6|4
1734667840000|2024-12-20 04:10:40|203181.1|203091.1|203178.1|203088.1|203181.1|203091.1|203177.2|203087.2|5
1734667850000|2024-12-20 04:10:50|203181|203091|203178.6|203088.6|203181|203091|203178.6|203088.6|2
1734667860000|2024-12-20 04:11:00|203176.7|203086.7|203176.1|203086.1|203178.7|203088.7|203171|203081|10
1734667870000|2024-12-20 04:11:10|203177.6|203087.6|203179|203089|203180.8|203090.8|203177.6|203087.6|3
1734667880000|2024-12-20 04:11:20|203177.9|203087.9|203181.9|203091.9|203183.6|203093.6|203177.9|203087.9|9
1734667890000|2024-12-20 04:11:30|203183.3|203093.3|203177.2|203087.2|203183.3|203093.3|203177.2|203087.2|6
1734667900000|2024-12-20 04:11:40|203177.7|203087.7|203182.2|203092.2|203183.5|203093.5|203177.7|203087.7|7
1734667910000|2024-12-20 04:11:50|203181|203091|203178.7|203088.7|203181|203091|203178.3|203088.3|3
1734667920000|2024-12-20 04:12:00|203179.9|203089.9|203182.6|203092.6|203182.6|203092.6|203179.9|203089.9|2
1734667930000|2024-12-20 04:12:10|203184.1|203094.1|203184.1|203094.1|203184.1|203094.1|203184.1|203094.1|1
1734667940000|2024-12-20 04:12:20|203185.2|203095.2|203223.7|203133.7|203225.7|203135.7|203185.2|203095.2|8
1734667950000|2024-12-20 04:12:30|203213.8|203123.8|203222.2|203132.2|203223.6|203133.6|203213.8|203123.8|9
1734667960000|2024-12-20 04:12:40|203221.9|203131.9|203221.3|203131.3|203224.6|203134.6|203219.5|203129.5|15
1734667970000|2024-12-20 04:12:50|203222.6|203132.6|203250.8|203160.8|203250.8|203160.8|203222.6|203132.6|5
1734667980000|2024-12-20 04:13:00|203248.2|203158.2|203247.8|203157.8|203248.2|203158.2|203244.3|203154.3|8
1734667990000|2024-12-20 04:13:10|203246.6|203156.6|203244.1|203154.1|203246.6|203156.6|203244.1|203154.1|3
1734668000000|2024-12-20 04:13:20|203244|203154|203239.5|203149.5|203245.3|203155.3|203239.5|203149.5|3
1734668010000|2024-12-20 04:13:30|203239.7|203149.7|203239.7|203149.7|203239.7|203149.7|203239.7|203149.7|1
1734668030000|2024-12-20 04:13:50|203240.8|203150.8|203240.9|203150.9|203243.3|203153.3|203240.8|203150.8|5
1734668050000|2024-12-20 04:14:10|203239.3|203149.3|203234|203144|203239.3|203149.3|203231.4|203141.4|8
1734668060000|2024-12-20 04:14:20|203232.2|203142.2|203232.8|203142.8|203237.1|203147.1|203232.2|203142.2|3
1734668070000|2024-12-20 04:14:30|203233.3|203143.3|203233.3|203143.3|203233.3|203143.3|203233.3|203143.3|1
1734668080000|2024-12-20 04:14:40|203236.3|203146.3|203232.2|203142.2|203236.4|203146.4|203232.2|203142.2|4
1734668090000|2024-12-20 04:14:50|203233.7|203143.7|203234.7|203144.7|203234.7|203144.7|203233.7|203143.7|2
1734668100000|2024-12-20 04:15:00|203236.7|203146.7|203245.2|203155.2|203249.7|203159.7|203236.7|203146.7|8
1734668110000|2024-12-20 04:15:10|203249.4|203159.4|203266.2|203176.2|203266.2|203176.2|203249.4|203159.4|2
1734668120000|2024-12-20 04:15:20|203269.1|203179.1|203268.9|203178.9|203269.1|203179.1|203266.4|203176.4|4
1734668130000|2024-12-20 04:15:30|203267.3|203177.3|203262.9|203172.9|203267.3|203177.3|203262.4|203172.4|3
1734668140000|2024-12-20 04:15:40|203263|203173|203264.7|203174.7|203271.6|203181.6|203263|203173|8
1734668150000|2024-12-20 04:15:50|203267.1|203177.1|203263|203173|203269.3|203179.3|203261.1|203171.1|9
1734668170000|2024-12-20 04:16:10|203264.7|203174.7|203269|203179|203269|203179|203264.1|203174.1|5
1734668180000|2024-12-20 04:16:20|203267.1|203177.1|203266.6|203176.6|203268|203178|203266.6|203176.6|3
1734668190000|2024-12-20 04:16:30|203268.4|203178.4|203269.1|203179.1|203270.5|203180.5|203268.4|203178.4|3
1734668200000|2024-12-20 04:16:40|203267.2|203177.2|203231.2|203141.2|203270.1|203180.1|203226.8|203136.8|9
1734668210000|2024-12-20 04:16:50|203231.4|203141.4|203231.2|203141.2|203231.4|203141.4|203231.2|203141.2|2
1734668220000|2024-12-20 04:17:00|203231.4|203141.4|203178.4|203088.4|203231.4|203141.4|203178.4|203088.4|6
1734668230000|2024-12-20 04:17:10|203178.6|203088.6|203188.1|203098.1|203195.3|203105.3|203178.6|203088.6|15
1734668240000|2024-12-20 04:17:20|203187.9|203097.9|203189.1|203099.1|203193.1|203103.1|203187.9|203097.9|13
1734668250000|2024-12-20 04:17:30|203192.1|203102.1|203189.7|203099.7|203195.9|203105.9|203189.5|203099.5|12
1734668260000|2024-12-20 04:17:40|203190.3|203100.3|203193.7|203103.7|203197.6|203107.6|203190.3|203100.3|11
1734668270000|2024-12-20 04:17:50|203195.3|203105.3|203195.3|203105.3|203197.8|203107.8|203195.2|203105.2|7
1734668280000|2024-12-20 04:18:00|203195.2|203105.2|203206.5|203116.5|203209.6|203119.6|203193.6|203103.6|12
1734668290000|2024-12-20 04:18:10|203208.2|203118.2|203210.9|203120.9|203210.9|203120.9|203208.2|203118.2|3
1734668300000|2024-12-20 04:18:20|203206.9|203116.9|203214.7|203124.7|203218.3|203128.3|203206.9|203116.9|8
1734668310000|2024-12-20 04:18:30|203221.2|203131.2|203220.6|203130.6|203221.2|203131.2|203217|203127|4
1734668320000|2024-12-20 04:18:40|203219.9|203129.9|203218|203128|203220.1|203130.1|203214.6|203124.6|5
1734668330000|2024-12-20 04:18:50|203219.3|203129.3|203215.2|203125.2|203219.3|203129.3|203215.2|203125.2|4
1734668340000|2024-12-20 04:19:00|203213.8|203123.8|203222.1|203132.1|203222.1|203132.1|203213.8|203123.8|7
1734668350000|2024-12-20 04:19:10|203222.4|203132.4|203231.9|203141.9|203242|203152|203222.4|203132.4|8
1734668360000|2024-12-20 04:19:20|203231.4|203141.4|203233.8|203143.8|203233.8|203143.8|203231.4|203141.4|4
1734668380000|2024-12-20 04:19:40|203234|203144|203234|203144|203234|203144|203234|203144|1
1734668400000|2024-12-20 04:20:00|203232.7|203142.7|203233.4|203143.4|203239|203149|203224.6|203134.6|9
1734668410000|2024-12-20 04:20:10|203234.5|203144.5|203232.7|203142.7|203241|203151|203225.9|203135.9|15
1734668420000|2024-12-20 04:20:20|203233.9|203143.9|203230.8|203140.8|203233.9|203143.9|203230.8|203140.8|3
1734668430000|2024-12-20 04:20:30|203233.1|203143.1|203233.2|203143.2|203239.2|203149.2|203227.1|203137.1|15
1734668440000|2024-12-20 04:20:40|203239.4|203149.4|203231.4|203141.4|203241|203151|203231.2|203141.2|37
1734668450000|2024-12-20 04:20:50|203237.2|203147.2|203238.2|203148.2|203239.2|203149.2|203237.2|203147.2|5
1734668470000|2024-12-20 04:21:10|203239.2|203149.2|203303|203213|203312|203222|203239.2|203149.2|13
1734668480000|2024-12-20 04:21:20|203302.6|203212.6|203312.4|203222.4|203312.5|203222.5|203302.6|203212.6|9
1734668490000|2024-12-20 04:21:30|203309.8|203219.8|203310.7|203220.7|203312.6|203222.6|203309.8|203219.8|7
1734668500000|2024-12-20 04:21:40|203308.5|203218.5|203308.7|203218.7|203308.7|203218.7|203308.5|203218.5|2
1734668510000|2024-12-20 04:21:50|203308.2|203218.2|203273.1|203183.1|203308.7|203218.7|203272.6|203182.6|13
1734668520000|2024-12-20 04:22:00|203272.6|203182.6|203270.6|203180.6|203272.6|203182.6|203270.6|203180.6|9
1734668530000|2024-12-20 04:22:10|203270.9|203180.9|203275|203185|203276|203186|203269.4|203179.4|8
1734668560000|2024-12-20 04:22:40|203273.5|203183.5|203272.8|203182.8|203273.5|203183.5|203268.9|203178.9|5
1734668570000|2024-12-20 04:22:50|203270.8|203180.8|203267.1|203177.1|203270.8|203180.8|203265.8|203175.8|10
1734668580000|2024-12-20 04:23:00|203268.5|203178.5|203268.7|203178.7|203271.3|203181.3|203268.5|203178.5|3
1734668610000|2024-12-20 04:23:30|203270|203180|203268.4|203178.4|203274.2|203184.2|203267.2|203177.2|6
1734668620000|2024-12-20 04:23:40|203267.9|203177.9|203265.1|203175.1|203267.9|203177.9|203261.6|203171.6|10
1734668630000|2024-12-20 04:23:50|203263|203173|203252.1|203162.1|203263|203173|203249.3|203159.3|13
1734668660000|2024-12-20 04:24:20|203256.8|203166.8|203258.3|203168.3|203262.6|203172.6|203256.8|203166.8|3
1734668670000|2024-12-20 04:24:30|203256.8|203166.8|203250.5|203160.5|203265.1|203175.1|203250.3|203160.3|8
1734668680000|2024-12-20 04:24:40|203250.3|203160.3|203249.4|203159.4|203253.6|203163.6|203249.4|203159.4|4
1734668700000|2024-12-20 04:25:00|203254.2|203164.2|203261.8|203171.8|203265.9|203175.9|203252.8|203162.8|10
1734668710000|2024-12-20 04:25:10|203260.6|203170.6|203265.3|203175.3|203265.3|203175.3|203254.9|203164.9|8
1734668720000|2024-12-20 04:25:20|203261.9|203171.9|203268.6|203178.6|203270.5|203180.5|203261.9|203171.9|4
1734668730000|2024-12-20 04:25:30|203272|203182|203270.1|203180.1|203272|203182|203270.1|203180.1|2
1734668740000|2024-12-20 04:25:40|203268.8|203178.8|203264.9|203174.9|203268.8|203178.8|203260.5|203170.5|9
1734668750000|2024-12-20 04:25:50|203263.4|203173.4|203257.4|203167.4|203266.7|203176.7|203254.1|203164.1|13
1734668760000|2024-12-20 04:26:00|203255.9|203165.9|203266|203176|203266.8|203176.8|203254|203164|25
1734668770000|2024-12-20 04:26:10|203263.8|203173.8|203261|203171|203263.8|203173.8|203254|203164|6
1734668780000|2024-12-20 04:26:20|203270|203180|203264.5|203174.5|203270|203180|203264.5|203174.5|2
1734668790000|2024-12-20 04:26:30|203264.7|203174.7|203264.7|203174.7|203264.7|203174.7|203264.7|203174.7|1
1734668800000|2024-12-20 04:26:40|203266.8|203176.8|203253.4|203163.4|203270.8|203180.8|203253.4|203163.4|8
1734668810000|2024-12-20 04:26:50|203257.1|203167.1|203257.1|203167.1|203262.9|203172.9|203254.2|203164.2|5
1734668830000|2024-12-20 04:27:10|203254.3|203164.3|203253.9|203163.9|203255.7|203165.7|203253.9|203163.9|3
1734668840000|2024-12-20 04:27:20|203229.2|203139.2|203230.8|203140.8|203237.5|203147.5|203225|203135|37
1734668850000|2024-12-20 04:27:30|203223.4|203133.4|203230.2|203140.2|203230.2|203140.2|203217.9|203127.9|29
1734668860000|2024-12-20 04:27:40|203228.3|203138.3|203224.3|203134.3|203231|203141|203222.7|203132.7|25
1734668870000|2024-12-20 04:27:50|203224.8|203134.8|203225.5|203135.5|203229.5|203139.5|203223.4|203133.4|14
1734668880000|2024-12-20 04:28:00|203223.6|203133.6|203231.7|203141.7|203231.7|203141.7|203222.6|203132.6|25
1734668890000|2024-12-20 04:28:10|203220.8|203130.8|203217.5|203127.5|203226.4|203136.4|203217.5|203127.5|12
1734668900000|2024-12-20 04:28:20|203216.6|203126.6|203219.8|203129.8|203219.8|203129.8|203215.7|203125.7|4
1734668910000|2024-12-20 04:28:30|203221.1|203131.1|203217.8|203127.8|203222.5|203132.5|203217.8|203127.8|4
1734668920000|2024-12-20 04:28:40|203221.2|203131.2|203221.6|203131.6|203223.2|203133.2|203214.7|203124.7|6
1734668930000|2024-12-20 04:28:50|203224.3|203134.3|203226|203136|203226|203136|203224.3|203134.3|3
1734668940000|2024-12-20 04:29:00|203224.5|203134.5|203228.8|203138.8|203228.8|203138.8|203224.5|203134.5|9
1734668950000|2024-12-20 04:29:10|203230.3|203140.3|203227.8|203137.8|203230.3|203140.3|203222.6|203132.6|13
1734668970000|2024-12-20 04:29:30|203229.7|203139.7|203239.1|203149.1|203239.1|203149.1|203225.5|203135.5|10
1734668980000|2024-12-20 04:29:40|203235.7|203145.7|203234.1|203144.1|203239|203149|203232.8|203142.8|10
1734668990000|2024-12-20 04:29:50|203236.4|203146.4|203251.6|203161.6|203260.6|203170.6|203233.6|203143.6|9
1734669000000|2024-12-20 04:30:00|203251.8|203161.8|203251.6|203161.6|203251.8|203161.8|203251.6|203161.6|2
1734669010000|2024-12-20 04:30:10|203249.8|203159.8|203229.4|203139.4|203249.8|203159.8|203229.4|203139.4|3
1734669020000|2024-12-20 04:30:20|203226.5|203136.5|203228.7|203138.7|203230.3|203140.3|203225.2|203135.2|12
1734669030000|2024-12-20 04:30:30|203229.2|203139.2|203260|203170|203268.4|203178.4|203229.2|203139.2|8
1734669040000|2024-12-20 04:30:40|203260.1|203170.1|203252|203162|203263.4|203173.4|203250.4|203160.4|10
1734669050000|2024-12-20 04:30:50|203253.2|203163.2|203253.2|203163.2|203253.2|203163.2|203253.2|203163.2|1
1734669060000|2024-12-20 04:31:00|203255.3|203165.3|203259.8|203169.8|203261.8|203171.8|203255.3|203165.3|6
1734669070000|2024-12-20 04:31:10|203258.7|203168.7|203251.3|203161.3|203258.7|203168.7|203248.3|203158.3|4
1734669080000|2024-12-20 04:31:20|203291|203201|203285.2|203195.2|203291|203201|203285.2|203195.2|6
1734669090000|2024-12-20 04:31:30|203285.4|203195.4|203272.9|203182.9|203285.4|203195.4|203268.8|203178.8|10
1734669100000|2024-12-20 04:31:40|203270.3|203180.3|203272.8|203182.8|203272.8|203182.8|203270.3|203180.3|3
1734669120000|2024-12-20 04:32:00|203274.3|203184.3|203274.6|203184.6|203274.6|203184.6|203274.3|203184.3|2
1734669130000|2024-12-20 04:32:10|203272.1|203182.1|203281.2|203191.2|203281.2|203191.2|203271.8|203181.8|15
1734669140000|2024-12-20 04:32:20|203278.2|203188.2|203275.5|203185.5|203284.8|203194.8|203271|203181|12
1734669150000|2024-12-20 04:32:30|203278|203188|203275.5|203185.5|203278|203188|203275.5|203185.5|4
1734669160000|2024-12-20 04:32:40|203278.2|203188.2|203269.8|203179.8|203278.2|203188.2|203269.8|203179.8|9
1734669170000|2024-12-20 04:32:50|203271.1|203181.1|203271.6|203181.6|203275.3|203185.3|203271.1|203181.1|10
1734669180000|2024-12-20 04:33:00|203274.3|203184.3|203269.5|203179.5|203274.3|203184.3|203269.2|203179.2|6
1734669190000|2024-12-20 04:33:10|203267.7|203177.7|203265.7|203175.7|203274.7|203184.7|203265.2|203175.2|7
1734669230000|2024-12-20 04:33:50|203270.5|203180.5|203268.6|203178.6|203270.5|203180.5|203268.6|203178.6|2
1734669240000|2024-12-20 04:34:00|203270.2|203180.2|203270.7|203180.7|203275.8|203185.8|203267|203177|5
1734669250000|2024-12-20 04:34:10|203268.7|203178.7|203268.7|203178.7|203268.7|203178.7|203268.7|203178.7|1
1734669260000|2024-12-20 04:34:20|203268.5|203178.5|203279.1|203189.1|203279.1|203189.1|203268.5|203178.5|7
1734669270000|2024-12-20 04:34:30|203278.6|203188.6|203274.1|203184.1|203278.6|203188.6|203271.3|203181.3|8
1734669280000|2024-12-20 04:34:40|203269|203179|203273.3|203183.3|203273.3|203183.3|203269|203179|3
1734669290000|2024-12-20 04:34:50|203274.4|203184.4|203275.8|203185.8|203277.9|203187.9|203272.7|203182.7|10
1734669300000|2024-12-20 04:35:00|203276.3|203186.3|203274.4|203184.4|203276.6|203186.6|203273|203183|7
1734669310000|2024-12-20 04:35:10|203276.4|203186.4|203276.6|203186.6|203276.7|203186.7|203274.4|203184.4|7
1734669320000|2024-12-20 04:35:20|203277.7|203187.7|203273.9|203183.9|203278.5|203188.5|203273.9|203183.9|9
1734669330000|2024-12-20 04:35:30|203275.9|203185.9|203280.7|203190.7|203281.9|203191.9|203274.7|203184.7|9
1734669340000|2024-12-20 04:35:40|203279.8|203189.8|203274.5|203184.5|203281.2|203191.2|203274.5|203184.5|8
1734669350000|2024-12-20 04:35:50|203273.1|203183.1|203276.2|203186.2|203276.2|203186.2|203272.3|203182.3|5
1734669360000|2024-12-20 04:36:00|203274.9|203184.9|203276.7|203186.7|203277.1|203187.1|203273.6|203183.6|9
1734669370000|2024-12-20 04:36:10|203275.7|203185.7|203276.4|203186.4|203276.6|203186.6|203275.7|203185.7|3
1734669380000|2024-12-20 04:36:20|203275.4|203185.4|203277.8|203187.8|203277.8|203187.8|203274.2|203184.2|6
1734669390000|2024-12-20 04:36:30|203275.4|203185.4|203275|203185|203278.3|203188.3|203270.6|203180.6|10
1734669400000|2024-12-20 04:36:40|203276.1|203186.1|203276.7|203186.7|203276.7|203186.7|203276.1|203186.1|2
1734669410000|2024-12-20 04:36:50|203275.4|203185.4|203268.2|203178.2|203276.2|203186.2|203268.2|203178.2|6
1734669420000|2024-12-20 04:37:00|203265.6|203175.6|203276.8|203186.8|203276.8|203186.8|203265.6|203175.6|6
1734669430000|2024-12-20 04:37:10|203276.3|203186.3|203270.1|203180.1|203276.3|203186.3|203270.1|203180.1|6
1734669440000|2024-12-20 04:37:20|203271.1|203181.1|203271.1|203181.1|203271.1|203181.1|203271.1|203181.1|1
1734669450000|2024-12-20 04:37:30|203272.6|203182.6|203280|203190|203280.9|203190.9|203272.6|203182.6|3
1734669460000|2024-12-20 04:37:40|203278.3|203188.3|203278.1|203188.1|203279.2|203189.2|203277.5|203187.5|5
1734669480000|2024-12-20 04:38:00|203278.2|203188.2|203278.2|203188.2|203278.2|203188.2|203278.2|203188.2|1
1734669500000|2024-12-20 04:38:20|203282|203192|203282|203192|203282|203192|203282|203192|1
1734669510000|2024-12-20 04:38:30|203279|203189|203279|203189|203279|203189|203279|203189|1
1734669520000|2024-12-20 04:38:40|203278.7|203188.7|203278.7|203188.7|203278.7|203188.7|203278.7|203188.7|1
1734669540000|2024-12-20 04:39:00|203277.7|203187.7|203267.2|203177.2|203277.7|203187.7|203267.2|203177.2|3
1734669550000|2024-12-20 04:39:10|203268.2|203178.2|203267.2|203177.2|203268.2|203178.2|203267.2|203177.2|2
1734669560000|2024-12-20 04:39:20|203268|203178|203275.8|203185.8|203276.9|203186.9|203268|203178|5
1734669570000|2024-12-20 04:39:30|203274.3|203184.3|203274.8|203184.8|203274.8|203184.8|203274.3|203184.3|2
1734669580000|2024-12-20 04:39:40|203276.6|203186.6|203276.6|203186.6|203276.6|203186.6|203276.6|203186.6|1
1734669590000|2024-12-20 04:39:50|203277.7|203187.7|203281.5|203191.5|203281.5|203191.5|203277.7|203187.7|2
1734669600000|2024-12-20 04:40:00|203280.3|203190.3|203278.1|203188.1|203280.3|203190.3|203278.1|203188.1|7
1734669610000|2024-12-20 04:40:10|203279.2|203189.2|203277.9|203187.9|203279.7|203189.7|203277.9|203187.9|5
1734669620000|2024-12-20 04:40:20|203278.4|203188.4|203278.4|203188.4|203278.4|203188.4|203278.4|203188.4|1
1734669630000|2024-12-20 04:40:30|203279.3|203189.3|203279.3|203189.3|203279.3|203189.3|203279.3|203189.3|1
1734669640000|2024-12-20 04:40:40|203279.8|203189.8|203281|203191|203281|203191|203279.8|203189.8|2
1734669650000|2024-12-20 04:40:50|203279.8|203189.8|203273.5|203183.5|203279.8|203189.8|203270|203180|4
1734669660000|2024-12-20 04:41:00|203274.5|203184.5|203275.9|203185.9|203277|203187|203274.5|203184.5|4
1734669680000|2024-12-20 04:41:20|203277|203187|203279.7|203189.7|203279.7|203189.7|203277|203187|2
1734669690000|2024-12-20 04:41:30|203279.4|203189.4|203279.4|203189.4|203279.4|203189.4|203279.4|203189.4|1
1734669700000|2024-12-20 04:41:40|203278.4|203188.4|203276.9|203186.9|203278.4|203188.4|203276.1|203186.1|3
1734669710000|2024-12-20 04:41:50|203275.9|203185.9|203276|203186|203276|203186|203272.4|203182.4|4
1734669720000|2024-12-20 04:42:00|203274.9|203184.9|203273|203183|203274.9|203184.9|203273|203183|2
1734669730000|2024-12-20 04:42:10|203271.9|203181.9|203273.8|203183.8|203273.8|203183.8|203267.3|203177.3|5
1734669740000|2024-12-20 04:42:20|203274.3|203184.3|203273.1|203183.1|203274.3|203184.3|203273.1|203183.1|2
1734669750000|2024-12-20 04:42:30|203274|203184|203276.4|203186.4|203276.4|203186.4|203273|203183|6
1734669760000|2024-12-20 04:42:40|203276.9|203186.9|203278.8|203188.8|203278.8|203188.8|203276.9|203186.9|3
1734669770000|2024-12-20 04:42:50|203277.7|203187.7|203277.7|203187.7|203278.7|203188.7|203274.7|203184.7|4
1734669790000|2024-12-20 04:43:10|203275.2|203185.2|203273.7|203183.7|203275.2|203185.2|203270.5|203180.5|4
1734669800000|2024-12-20 04:43:20|203274.7|203184.7|203275|203185|203275.2|203185.2|203274.2|203184.2|4
1734669820000|2024-12-20 04:43:40|203272.4|203182.4|203275|203185|203275|203185|203272.4|203182.4|4
1734669830000|2024-12-20 04:43:50|203272.4|203182.4|203278|203188|203279.6|203189.6|203272.4|203182.4|6
1734669840000|2024-12-20 04:44:00|203278.6|203188.6|203278.6|203188.6|203278.6|203188.6|203278.6|203188.6|1
1734669850000|2024-12-20 04:44:10|203279.7|203189.7|203280.1|203190.1|203284.3|203194.3|203279.7|203189.7|3
1734669860000|2024-12-20 04:44:20|203280.3|203190.3|203280.3|203190.3|203280.3|203190.3|203280.3|203190.3|1
1734669880000|2024-12-20 04:44:40|203282.3|203192.3|203282.3|203192.3|203282.3|203192.3|203282.3|203192.3|1
1734669890000|2024-12-20 04:44:50|203273|203183|203281|203191|203281|203191|203273|203183|3
1734669900000|2024-12-20 04:45:00|203279|203189|203278.1|203188.1|203279|203189|203273.4|203183.4|5
1734669910000|2024-12-20 04:45:10|203278.2|203188.2|203277|203187|203278.2|203188.2|203277|203187|3
1734669920000|2024-12-20 04:45:20|203276|203186|203276.7|203186.7|203277.8|203187.8|203276|203186|3
1734669930000|2024-12-20 04:45:30|203276.6|203186.6|203276.7|203186.7|203276.7|203186.7|203275.5|203185.5|3
1734669940000|2024-12-20 04:45:40|203277|203187|203276|203186|203277|203187|203276|203186|2
1734669950000|2024-12-20 04:45:50|203276.5|203186.5|203325.2|203235.2|203331.6|203241.6|203276.5|203186.5|11
1734669960000|2024-12-20 04:46:00|203325.4|203235.4|203328.2|203238.2|203328.2|203238.2|203323.1|203233.1|8
1734669970000|2024-12-20 04:46:10|203328.1|203238.1|203331.4|203241.4|203331.9|203241.9|203328.1|203238.1|8
1734669980000|2024-12-20 04:46:20|203330.6|203240.6|203333.3|203243.3|203334.1|203244.1|203330.6|203240.6|6
1734669990000|2024-12-20 04:46:30|203332|203242|203300|203210|203332|203242|203296|203206|9
1734670000000|2024-12-20 04:46:40|203300.2|203210.2|203295|203205|203300.2|203210.2|203295|203205|3
1734670010000|2024-12-20 04:46:50|203295.2|203205.2|203295.2|203205.2|203295.2|203205.2|203295.2|203205.2|1
1734670020000|2024-12-20 04:47:00|203295|203205|203293.3|203203.3|203295|203205|203293.3|203203.3|2
1734670030000|2024-12-20 04:47:10|203288.7|203198.7|203273.5|203183.5|203288.7|203198.7|203273.5|203183.5|6
1734670040000|2024-12-20 04:47:20|203273.2|203183.2|203275|203185|203275|203185|203272.9|203182.9|3
1734670060000|2024-12-20 04:47:40|203272.9|203182.9|203279.3|203189.3|203283.2|203193.2|203272.9|203182.9|6
1734670070000|2024-12-20 04:47:50|203281.8|203191.8|203281.6|203191.6|203283.9|203193.9|203276.3|203186.3|5
1734670090000|2024-12-20 04:48:10|203279.4|203189.4|203263.4|203173.4|203279.4|203189.4|203262.6|203172.6|4
1734670100000|2024-12-20 04:48:20|203263.6|203173.6|203263.4|203173.4|203263.6|203173.6|203263.4|203173.4|2
1734670120000|2024-12-20 04:48:40|203265.2|203175.2|203276.3|203186.3|203277.8|203187.8|203265.2|203175.2|3
1734670130000|2024-12-20 04:48:50|203278.6|203188.6|203281.4|203191.4|203284.5|203194.5|203278.6|203188.6|4
1734670140000|2024-12-20 04:49:00|203280.3|203190.3|203282.5|203192.5|203282.6|203192.6|203280.3|203190.3|3
1734670150000|2024-12-20 04:49:10|203281.3|203191.3|203280.3|203190.3|203281.3|203191.3|203280.3|203190.3|2
1734670160000|2024-12-20 04:49:20|203283.4|203193.4|203281.5|203191.5|203283.9|203193.9|203281.5|203191.5|3
1734670200000|2024-12-20 04:50:00|203276.8|203186.8|203275.1|203185.1|203276.8|203186.8|203266|203176|6
1734670210000|2024-12-20 04:50:10|203274.9|203184.9|203278.4|203188.4|203278.4|203188.4|203274.9|203184.9|3
1734670220000|2024-12-20 04:50:20|203276.2|203186.2|203280.9|203190.9|203280.9|203190.9|203272.5|203182.5|6
1734670230000|2024-12-20 04:50:30|203279|203189|203280.8|203190.8|203281.1|203191.1|203278.5|203188.5|4
1734670260000|2024-12-20 04:51:00|203282|203192|203277.8|203187.8|203282|203192|203275.1|203185.1|5
1734670270000|2024-12-20 04:51:10|203277.3|203187.3|203277.3|203187.3|203277.3|203187.3|203277.3|203187.3|1
1734670280000|2024-12-20 04:51:20|203278.3|203188.3|203278.3|203188.3|203278.3|203188.3|203278.3|203188.3|1
1734670290000|2024-12-20 04:51:30|203279.8|203189.8|203277.5|203187.5|203281.4|203191.4|203277.5|203187.5|4
1734670310000|2024-12-20 04:51:50|203278.9|203188.9|203285.3|203195.3|203285.3|203195.3|203278.9|203188.9|2
1734670320000|2024-12-20 04:52:00|203281.9|203191.9|203290.4|203200.4|203290.4|203200.4|203281.9|203191.9|3
1734670330000|2024-12-20 04:52:10|203291.8|203201.8|203286.7|203196.7|203291.8|203201.8|203286.7|203196.7|3
1734670340000|2024-12-20 04:52:20|203288.2|203198.2|203303.7|203213.7|203310.9|203220.9|203288.2|203198.2|3
1734670350000|2024-12-20 04:52:30|203304.5|203214.5|203303.1|203213.1|203309|203219|203299.9|203209.9|8
1734670360000|2024-12-20 04:52:40|203300.5|203210.5|203301.1|203211.1|203302.3|203212.3|203300.2|203210.2|4
1734670370000|2024-12-20 04:52:50|203299.3|203209.3|203296.3|203206.3|203299.3|203209.3|203292.8|203202.8|4
1734670380000|2024-12-20 04:53:00|203299|203209|203299.9|203209.9|203299.9|203209.9|203299|203209|2
1734670400000|2024-12-20 04:53:20|203299.4|203209.4|203299.4|203209.4|203299.4|203209.4|203299.4|203209.4|1
1734670420000|2024-12-20 04:53:40|203302.8|203212.8|203302.8|203212.8|203302.8|203212.8|203302.8|203212.8|1
1734670440000|2024-12-20 04:54:00|203299.6|203209.6|203304.2|203214.2|203304.2|203214.2|203299.6|203209.6|3
1734670470000|2024-12-20 04:54:30|203303|203213|203299.8|203209.8|203303|203213|203299.8|203209.8|2
1734670480000|2024-12-20 04:54:40|203287.3|203197.3|203284.7|203194.7|203297.9|203207.9|203284.7|203194.7|11
1734670490000|2024-12-20 04:54:50|203283.1|203193.1|203281.2|203191.2|203283.1|203193.1|203281.2|203191.2|3
1734670500000|2024-12-20 04:55:00|203281.4|203191.4|203281.4|203191.4|203281.4|203191.4|203281.4|203191.4|1
1734670510000|2024-12-20 04:55:10|203282.8|203192.8|203281.7|203191.7|203283.3|203193.3|203281.7|203191.7|3
1734670520000|2024-12-20 04:55:20|203283.2|203193.2|203285.9|203195.9|203285.9|203195.9|203283.2|203193.2|2
1734670530000|2024-12-20 04:55:30|203284.6|203194.6|203280.4|203190.4|203284.6|203194.6|203280.4|203190.4|2
1734670540000|2024-12-20 04:55:40|203281.4|203191.4|203284.7|203194.7|203286.4|203196.4|203281.4|203191.4|3
1734670570000|2024-12-20 04:56:10|203284|203194|203284|203194|203284|203194|203284|203194|1
1734670590000|2024-12-20 04:56:30|203285.8|203195.8|203283.9|203193.9|203285.8|203195.8|203283.9|203193.9|2
1734670610000|2024-12-20 04:56:50|203286.7|203196.7|203286.2|203196.2|203288.5|203198.5|203286.2|203196.2|4
1734670630000|2024-12-20 04:57:10|203287.7|203197.7|203289.8|203199.8|203289.8|203199.8|203287.7|203197.7|2
1734670640000|2024-12-20 04:57:20|203288.3|203198.3|203288.5|203198.5|203290.1|203200.1|203288.3|203198.3|3
1734670670000|2024-12-20 04:57:50|203287|203197|203277.5|203187.5|203287|203197|203277.5|203187.5|3
1734670680000|2024-12-20 04:58:00|203277.4|203187.4|203274.9|203184.9|203280.8|203190.8|203274.5|203184.5|9
1734670690000|2024-12-20 04:58:10|203276.9|203186.9|203279.9|203189.9|203279.9|203189.9|203276.9|203186.9|2
1734670710000|2024-12-20 04:58:30|203277.8|203187.8|203266.6|203176.6|203277.8|203187.8|203265.1|203175.1|3
1734670720000|2024-12-20 04:58:40|203285.2|203195.2|203283.4|203193.4|203285.2|203195.2|203283.4|203193.4|5
1734670730000|2024-12-20 04:58:50|203285.9|203195.9|203285.6|203195.6|203285.9|203195.9|203285|203195|3
1734670740000|2024-12-20 04:59:00|203283.6|203193.6|203281.1|203191.1|203283.6|203193.6|203281.1|203191.1|5
1734670750000|2024-12-20 04:59:10|203282.8|203192.8|203284.5|203194.5|203284.5|203194.5|203282.8|203192.8|2
1734670790000|2024-12-20 04:59:50|203283|203193|203284.1|203194.1|203285.3|203195.3|203283|203193|3
1734670800000|2024-12-20 05:00:00|203285.9|203195.9|203284.9|203194.9|203286.6|203196.6|203284.9|203194.9|3
1734670810000|2024-12-20 05:00:10|203286.9|203196.9|203286.9|203196.9|203286.9|203196.9|203286.9|203196.9|1
1734670850000|2024-12-20 05:00:50|203285|203195|203299|203209|203299|203209|203285|203195|3
1734670860000|2024-12-20 05:01:00|203304.5|203214.5|203299.9|203209.9|203304.5|203214.5|203298.4|203208.4|3
1734670870000|2024-12-20 05:01:10|203301.4|203211.4|203297.4|203207.4|203308.6|203218.6|203297.4|203207.4|7
1734670880000|2024-12-20 05:01:20|203296.3|203206.3|203296.3|203206.3|203296.3|203206.3|203296.3|203206.3|1
1734670890000|2024-12-20 05:01:30|203297.6|203207.6|203300.9|203210.9|203301.1|203211.1|203297.6|203207.6|3
1734670900000|2024-12-20 05:01:40|203301.9|203211.9|203301.7|203211.7|203309.6|203219.6|203301.7|203211.7|4
1734670910000|2024-12-20 05:01:50|203300.7|203210.7|203298.3|203208.3|203300.7|203210.7|203295.7|203205.7|4
1734670920000|2024-12-20 05:02:00|203297.1|203207.1|203301.4|203211.4|203301.4|203211.4|203297.1|203207.1|2
1734670930000|2024-12-20 05:02:10|203300.2|203210.2|203326.2|203236.2|203334.5|203244.5|203296.5|203206.5|11
1734670940000|2024-12-20 05:02:20|203324.7|203234.7|203324.2|203234.2|203324.7|203234.7|203324.2|203234.2|2
1734670950000|2024-12-20 05:02:30|203326|203236|203324.3|203234.3|203326|203236|203324.3|203234.3|2
1734670960000|2024-12-20 05:02:40|203324.4|203234.4|203326.4|203236.4|203326.4|203236.4|203320.7|203230.7|9
1734670970000|2024-12-20 05:02:50|203319.8|203229.8|203326.8|203236.8|203329|203239|203319.8|203229.8|5
1734670980000|2024-12-20 05:03:00|203326.6|203236.6|203327|203237|203327|203237|203326.6|203236.6|2
1734670990000|2024-12-20 05:03:10|203328|203238|203329.4|203239.4|203330.7|203240.7|203328|203238|7
1734671000000|2024-12-20 05:03:20|203329|203239|203328.5|203238.5|203329|203239|203323.9|203233.9|4
1734671010000|2024-12-20 05:03:30|203329.8|203239.8|203329.8|203239.8|203329.8|203239.8|203329.8|203239.8|1
1734671020000|2024-12-20 05:03:40|203327.6|203237.6|203321.1|203231.1|203327.6|203237.6|203316.4|203226.4|6
1734671030000|2024-12-20 05:03:50|203318.8|203228.8|203308.4|203218.4|203318.8|203228.8|203308.4|203218.4|5
1734671040000|2024-12-20 05:04:00|203307.7|203217.7|203310.7|203220.7|203310.7|203220.7|203302.5|203212.5|14
1734671050000|2024-12-20 05:04:10|203304.9|203214.9|203309.1|203219.1|203313.7|203223.7|203304.4|203214.4|16
1734671060000|2024-12-20 05:04:20|203310.2|203220.2|203299.4|203209.4|203310.2|203220.2|203299.4|203209.4|9
1734671070000|2024-12-20 05:04:30|203303.1|203213.1|203306.3|203216.3|203306.3|203216.3|203299.4|203209.4|9
1734671080000|2024-12-20 05:04:40|203310.1|203220.1|203300.4|203210.4|203310.1|203220.1|203299|203209|6
1734671090000|2024-12-20 05:04:50|203304.2|203214.2|203291.7|203201.7|203304.2|203214.2|203290|203200|8
1734671100000|2024-12-20 05:05:00|203288|203198|203289.7|203199.7|203292.1|203202.1|203288|203198|11
1734671110000|2024-12-20 05:05:10|203291.3|203201.3|203289.8|203199.8|203291.8|203201.8|203289.7|203199.7|8
1734671120000|2024-12-20 05:05:20|203294.8|203204.8|203291.9|203201.9|203294.8|203204.8|203290.2|203200.2|5
1734671130000|2024-12-20 05:05:30|203290.2|203200.2|203292.6|203202.6|203292.6|203202.6|203290.2|203200.2|3
1734671140000|2024-12-20 05:05:40|203291.3|203201.3|203299.2|203209.2|203299.2|203209.2|203289.8|203199.8|7
1734671150000|2024-12-20 05:05:50|203306.6|203216.6|203300.6|203210.6|203306.6|203216.6|203296.1|203206.1|12
1734671160000|2024-12-20 05:06:00|203299.3|203209.3|203310.3|203220.3|203313.3|203223.3|203299.3|203209.3|7
1734671170000|2024-12-20 05:06:10|203308.9|203218.9|203318.3|203228.3|203320.9|203230.9|203308.9|203218.9|18
1734671180000|2024-12-20 05:06:20|203316.7|203226.7|203307.4|203217.4|203316.7|203226.7|203305.6|203215.6|12
1734671190000|2024-12-20 05:06:30|203308.7|203218.7|203310.8|203220.8|203314.9|203224.9|203306.1|203216.1|15
1734671200000|2024-12-20 05:06:40|203309.2|203219.2|203312.1|203222.1|203315.6|203225.6|203308.1|203218.1|8
1734671210000|2024-12-20 05:06:50|203310.3|203220.3|203309.5|203219.5|203311.3|203221.3|203309.5|203219.5|4
1734671220000|2024-12-20 05:07:00|203305.7|203215.7|203296.2|203206.2|203305.7|203215.7|203296.2|203206.2|4
1734671230000|2024-12-20 05:07:10|203299.6|203209.6|203299.6|203209.6|203299.6|203209.6|203299.6|203209.6|1
1734671250000|2024-12-20 05:07:30|203298.8|203208.8|203298.8|203208.8|203298.8|203208.8|203298.8|203208.8|1
1734671260000|2024-12-20 05:07:40|203300.5|203210.5|203300.5|203210.5|203300.5|203210.5|203300.5|203210.5|1
1734671270000|2024-12-20 05:07:50|203311.1|203221.1|203304.7|203214.7|203311.1|203221.1|203301.6|203211.6|21
1734671280000|2024-12-20 05:08:00|203301.4|203211.4|203299.8|203209.8|203301.4|203211.4|203297|203207|4
1734671290000|2024-12-20 05:08:10|203296|203206|203299|203209|203299|203209|203296|203206|3
1734671310000|2024-12-20 05:08:30|203295.3|203205.3|203295.3|203205.3|203295.3|203205.3|203295.3|203205.3|1
1734671320000|2024-12-20 05:08:40|203299|203209|203298.8|203208.8|203299|203209|203295.3|203205.3|3
1734671330000|2024-12-20 05:08:50|203295.3|203205.3|203299|203209|203299.5|203209.5|203295.3|203205.3|4
1734671340000|2024-12-20 05:09:00|203296.7|203206.7|203296|203206|203300.6|203210.6|203288.2|203198.2|5
1734671350000|2024-12-20 05:09:10|203297.7|203207.7|203308.7|203218.7|203310.6|203220.6|203297.7|203207.7|5
1734671360000|2024-12-20 05:09:20|203309.6|203219.6|203308.3|203218.3|203310.7|203220.7|203308.3|203218.3|5
1734671370000|2024-12-20 05:09:30|203307|203217|203307.8|203217.8|203311.3|203221.3|203306.3|203216.3|7
1734671380000|2024-12-20 05:09:40|203306.1|203216.1|203306.5|203216.5|203311.1|203221.1|203304.7|203214.7|9
1734671390000|2024-12-20 05:09:50|203307.5|203217.5|203307.5|203217.5|203307.5|203217.5|203306.1|203216.1|3
1734671400000|2024-12-20 05:10:00|203306.3|203216.3|203311.4|203221.4|203311.9|203221.9|203306.3|203216.3|12
1734671410000|2024-12-20 05:10:10|203309.8|203219.8|203307.8|203217.8|203311.7|203221.7|203306.9|203216.9|9
1734671420000|2024-12-20 05:10:20|203311|203221|203311.7|203221.7|203321.4|203231.4|203306.2|203216.2|15
1734671430000|2024-12-20 05:10:30|203313.5|203223.5|203411|203321|203422|203332|203310.9|203220.9|22
1734671440000|2024-12-20 05:10:40|203416.2|203326.2|203413.5|203323.5|203418.3|203328.3|203410.6|203320.6|11
1734671450000|2024-12-20 05:10:50|203413.6|203323.6|203408.1|203318.1|203413.6|203323.6|203402.3|203312.3|15
1734671460000|2024-12-20 05:11:00|203413|203323|203405.8|203315.8|203413|203323|203402.7|203312.7|16
1734671470000|2024-12-20 05:11:10|203409.8|203319.8|203387.4|203297.4|203409.8|203319.8|203387.1|203297.1|18
1734671480000|2024-12-20 05:11:20|203389.6|203299.6|203385.8|203295.8|203393.6|203303.6|203370.5|203280.5|17
1734671490000|2024-12-20 05:11:30|203385.6|203295.6|203383.2|203293.2|203393.9|203303.9|203381.3|203291.3|12
1734671500000|2024-12-20 05:11:40|203383|203293|203383.9|203293.9|203390.7|203300.7|203383|203293|8
1734671510000|2024-12-20 05:11:50|203383.7|203293.7|203378.3|203288.3|203383.7|203293.7|203374.1|203284.1|6
1734671520000|2024-12-20 05:12:00|203362.3|203272.3|203405|203315|203410.9|203320.9|203362.3|203272.3|6
1734671530000|2024-12-20 05:12:10|203405.4|203315.4|203389.3|203299.3|203405.4|203315.4|203389.3|203299.3|4
1734671550000|2024-12-20 05:12:30|203388.3|203298.3|203388.3|203298.3|203388.3|203298.3|203388.3|203298.3|1
1734671570000|2024-12-20 05:12:50|203391.8|203301.8|203388.9|203298.9|203391.8|203301.8|203388.9|203298.9|6
1734671580000|2024-12-20 05:13:00|203387.4|203297.4|203372.8|203282.8|203398|203308|203369.8|203279.8|8
1734671590000|2024-12-20 05:13:10|203370.6|203280.6|203372.1|203282.1|203373.3|203283.3|203368.5|203278.5|11
1734671600000|2024-12-20 05:13:20|203370.3|203280.3|203375.8|203285.8|203376.3|203286.3|203367|203277|30
1734671610000|2024-12-20 05:13:30|203373|203283|203368.9|203278.9|203373|203283|203366.7|203276.7|17
1734671620000|2024-12-20 05:13:40|203370.2|203280.2|203365.3|203275.3|203370.2|203280.2|203363.7|203273.7|7
1734671630000|2024-12-20 05:13:50|203365.5|203275.5|203372.1|203282.1|203373.6|203283.6|203365.5|203275.5|4
1734671640000|2024-12-20 05:14:00|203368.4|203278.4|203369.6|203279.6|203372.4|203282.4|203368.4|203278.4|9
1734671650000|2024-12-20 05:14:10|203365.3|203275.3|203365.8|203275.8|203369.9|203279.9|203365.3|203275.3|3
1734671660000|2024-12-20 05:14:20|203368.8|203278.8|203363.1|203273.1|203368.8|203278.8|203361.1|203271.1|6
1734671670000|2024-12-20 05:14:30|203364.7|203274.7|203364.3|203274.3|203364.7|203274.7|203364.3|203274.3|3
1734671680000|2024-12-20 05:14:40|203364.1|203274.1|203365.4|203275.4|203365.4|203275.4|203362.7|203272.7|3
1734671690000|2024-12-20 05:14:50|203363.9|203273.9|203371.6|203281.6|203374.2|203284.2|203362.9|203272.9|10
1734671700000|2024-12-20 05:15:00|203367.3|203277.3|203360.7|203270.7|203370.5|203280.5|203354.8|203264.8|7
1734671710000|2024-12-20 05:15:10|203359.3|203269.3|203359.4|203269.4|203359.4|203269.4|203359.3|203269.3|2
1734671740000|2024-12-20 05:15:40|203355.1|203265.1|203357|203267|203364.8|203274.8|203355.1|203265.1|8
1734671750000|2024-12-20 05:15:50|203349.7|203259.7|203366.3|203276.3|203366.3|203276.3|203349.7|203259.7|5
1734671760000|2024-12-20 05:16:00|203363.8|203273.8|203361.6|203271.6|203363.8|203273.8|203361.6|203271.6|2
1734671780000|2024-12-20 05:16:20|203357.4|203267.4|203403.9|203313.9|203403.9|203313.9|203357.4|203267.4|6
1734671790000|2024-12-20 05:16:30|203404.2|203314.2|203400.9|203310.9|203409.3|203319.3|203398.9|203308.9|30
1734671800000|2024-12-20 05:16:40|203405.6|203315.6|203405.6|203315.6|203405.6|203315.6|203405.4|203315.4|4
1734671820000|2024-12-20 05:17:00|203403.9|203313.9|203410.9|203320.9|203416.6|203326.6|203403.9|203313.9|31
1734671830000|2024-12-20 05:17:10|203409.4|203319.4|203412.4|203322.4|203415.3|203325.3|203409|203319|12
1734671840000|2024-12-20 05:17:20|203411.1|203321.1|203406.5|203316.5|203411.6|203321.6|203404.7|203314.7|15
1734671850000|2024-12-20 05:17:30|203404.3|203314.3|203404.4|203314.4|203407.7|203317.7|203404.3|203314.3|16
1734671860000|2024-12-20 05:17:40|203405.9|203315.9|203408.3|203318.3|203408.3|203318.3|203405|203315|4
1734671870000|2024-12-20 05:17:50|203406.6|203316.6|203408.1|203318.1|203415.7|203325.7|203404.1|203314.1|17
1734671880000|2024-12-20 05:18:00|203429.7|203339.7|203434.4|203344.4|203437.1|203347.1|203425.4|203335.4|14
1734671890000|2024-12-20 05:18:10|203427.8|203337.8|203426.5|203336.5|203437.9|203347.9|203426.3|203336.3|9
1734671900000|2024-12-20 05:18:20|203430|203340|203417|203327|203435.7|203345.7|203415|203325|12
1734671910000|2024-12-20 05:18:30|203418.6|203328.6|203418.6|203328.6|203420.8|203330.8|203416.5|203326.5|9
1734671950000|2024-12-20 05:19:10|203420.5|203330.5|203427.7|203337.7|203436.5|203346.5|203419.9|203329.9|8
1734671960000|2024-12-20 05:19:20|203432.5|203342.5|203441.9|203351.9|203441.9|203351.9|203422.6|203332.6|11
1734671970000|2024-12-20 05:19:30|203433|203343|203423.1|203333.1|203436.7|203346.7|203422.4|203332.4|9
1734671990000|2024-12-20 05:19:50|203425.3|203335.3|203437.8|203347.8|203442.2|203352.2|203425.3|203335.3|14
1734672010000|2024-12-20 05:20:10|203430|203340|203431.7|203341.7|203436|203346|203425|203335|17
1734672020000|2024-12-20 05:20:20|203433.7|203343.7|203431.2|203341.2|203440.8|203350.8|203428.1|203338.1|12
1734672030000|2024-12-20 05:20:30|203428.4|203338.4|203430.8|203340.8|203431.4|203341.4|203428.4|203338.4|4
1734672040000|2024-12-20 05:20:40|203429.1|203339.1|203413.4|203323.4|203430.2|203340.2|203411.4|203321.4|11
1734672050000|2024-12-20 05:20:50|203414.7|203324.7|203409.7|203319.7|203414.7|203324.7|203407.5|203317.5|10
1734672060000|2024-12-20 05:21:00|203411.6|203321.6|203416.8|203326.8|203417.7|203327.7|203411.6|203321.6|8
1734672070000|2024-12-20 05:21:10|203415|203325|203416.2|203326.2|203417.5|203327.5|203414.9|203324.9|4
1734672080000|2024-12-20 05:21:20|203418.6|203328.6|203421.6|203331.6|203421.6|203331.6|203403.2|203313.2|13
1734672090000|2024-12-20 05:21:30|203423.1|203333.1|203421.7|203331.7|203423.1|203333.1|203419.2|203329.2|10
1734672100000|2024-12-20 05:21:40|203423.9|203333.9|203419.8|203329.8|203425.3|203335.3|203416.8|203326.8|8
1734672110000|2024-12-20 05:21:50|203419.9|203329.9|203413.2|203323.2|203419.9|203329.9|203412|203322|5
1734672120000|2024-12-20 05:22:00|203417|203327|203433.4|203343.4|203435.8|203345.8|203412.7|203322.7|8
1734672130000|2024-12-20 05:22:10|203434.9|203344.9|203423.4|203333.4|203437.5|203347.5|203420.7|203330.7|17
1734672140000|2024-12-20 05:22:20|203421.1|203331.1|203421.5|203331.5|203425|203335|203404.2|203314.2|31
1734672150000|2024-12-20 05:22:30|203418.4|203328.4|203418.2|203328.2|203418.4|203328.4|203417.5|203327.5|4
1734672170000|2024-12-20 05:22:50|203421.4|203331.4|203411.5|203321.5|203421.4|203331.4|203411.5|203321.5|15
1734672190000|2024-12-20 05:23:10|203411.2|203321.2|203413.1|203323.1|203423.8|203333.8|203406.7|203316.7|14
1734672200000|2024-12-20 05:23:20|203412.8|203322.8|203410.5|203320.5|203417.9|203327.9|203408.9|203318.9|8
1734672210000|2024-12-20 05:23:30|203411.5|203321.5|203415.8|203325.8|203415.8|203325.8|203411.4|203321.4|4
1734672220000|2024-12-20 05:23:40|203414.5|203324.5|203413.2|203323.2|203417.1|203327.1|203413.2|203323.2|7
1734672230000|2024-12-20 05:23:50|203415.3|203325.3|203420.2|203330.2|203420.2|203330.2|203412.4|203322.4|4
1734672250000|2024-12-20 05:24:10|203418.1|203328.1|203417|203327|203419|203329|203412.6|203322.6|7
1734672260000|2024-12-20 05:24:20|203416.5|203326.5|203416.5|203326.5|203416.5|203326.5|203416.5|203326.5|1
1734672270000|2024-12-20 05:24:30|203418.5|203328.5|203410.9|203320.9|203418.5|203328.5|203407.6|203317.6|7
1734672300000|2024-12-20 05:25:00|203410.7|203320.7|203415.1|203325.1|203420.4|203330.4|203410.7|203320.7|11
1734672310000|2024-12-20 05:25:10|203417.2|203327.2|203417.6|203327.6|203417.6|203327.6|203408.9|203318.9|11
1734672320000|2024-12-20 05:25:20|203415.5|203325.5|203417.2|203327.2|203419|203329|203414.3|203324.3|11
1734672330000|2024-12-20 05:25:30|203423.1|203333.1|203429|203339|203431.7|203341.7|203423.1|203333.1|4
1734672340000|2024-12-20 05:25:40|203427.3|203337.3|203427.3|203337.3|203427.3|203337.3|203427.3|203337.3|1
1734672350000|2024-12-20 05:25:50|203433.8|203343.8|203420.8|203330.8|203444|203354|203417.6|203327.6|11
1734672360000|2024-12-20 05:26:00|203422.8|203332.8|203375.7|203285.7|203429.1|203339.1|203367.2|203277.2|17
1734672370000|2024-12-20 05:26:10|203375.6|203285.6|203378.1|203288.1|203379.4|203289.4|203375.6|203285.6|8
1734672380000|2024-12-20 05:26:20|203378.2|203288.2|203381.8|203291.8|203386.2|203296.2|203375|203285|20
1734672390000|2024-12-20 05:26:30|203384.3|203294.3|203381|203291|203384.5|203294.5|203377.9|203287.9|14
1734672400000|2024-12-20 05:26:40|203386.3|203296.3|203384.4|203294.4|203388.7|203298.7|203379.1|203289.1|13
1734672410000|2024-12-20 05:26:50|203386.3|203296.3|203387.3|203297.3|203388.3|203298.3|203383.6|203293.6|5
1734672420000|2024-12-20 05:27:00|203389.4|203299.4|203395.4|203305.4|203395.4|203305.4|203389.4|203299.4|2
1734672430000|2024-12-20 05:27:10|203395.5|203305.5|203395.5|203305.5|203395.5|203305.5|203395.5|203305.5|1
1734672440000|2024-12-20 05:27:20|203396.9|203306.9|203398.8|203308.8|203398.8|203308.8|203396.9|203306.9|2
1734672450000|2024-12-20 05:27:30|203396.6|203306.6|203396.6|203306.6|203396.6|203306.6|203396.6|203306.6|1
1734672460000|2024-12-20 05:27:40|203404.3|203314.3|203377.9|203287.9|203404.3|203314.3|203373.3|203283.3|5
1734672470000|2024-12-20 05:27:50|203378|203288|203347.1|203257.1|203378|203288|203346.9|203256.9|4
1734672480000|2024-12-20 05:28:00|203335.8|203245.8|203333.2|203243.2|203342|203252|203331.3|203241.3|20
1734672490000|2024-12-20 05:28:10|203335.2|203245.2|203334.7|203244.7|203338.4|203248.4|203331.4|203241.4|14
1734672500000|2024-12-20 05:28:20|203333.7|203243.7|203330.5|203240.5|203337.5|203247.5|203326|203236|21
1734672510000|2024-12-20 05:28:30|203330.2|203240.2|203331.8|203241.8|203336.5|203246.5|203329.1|203239.1|11
1734672520000|2024-12-20 05:28:40|203329.1|203239.1|203334|203244|203338|203248|203329.1|203239.1|19
1734672530000|2024-12-20 05:28:50|203331.2|203241.2|203334.1|203244.1|203334.3|203244.3|203331.2|203241.2|7
1734672540000|2024-12-20 05:29:00|203331.2|203241.2|203344.1|203254.1|203348.1|203258.1|203331.2|203241.2|11
1734672550000|2024-12-20 05:29:10|203346.2|203256.2|203345|203255|203354|203264|203345|203255|4
1734672560000|2024-12-20 05:29:20|203342.9|203252.9|203348.9|203258.9|203349.3|203259.3|203337.1|203247.1|8
1734672570000|2024-12-20 05:29:30|203346.1|203256.1|203338.6|203248.6|203346.9|203256.9|203331.9|203241.9|14
1734672580000|2024-12-20 05:29:40|203334.4|203244.4|203338.4|203248.4|203338.4|203248.4|203334.4|203244.4|2
1734672590000|2024-12-20 05:29:50|203339.8|203249.8|203346.9|203256.9|203350.5|203260.5|203339.8|203249.8|9
1734672600000|2024-12-20 05:30:00|203348.1|203258.1|203350|203260|203353.6|203263.6|203342.1|203252.1|9
1734672610000|2024-12-20 05:30:10|203344.6|203254.6|203342.6|203252.6|203350|203260|203342.6|203252.6|4
1734672620000|2024-12-20 05:30:20|203342.7|203252.7|203321.1|203231.1|203350.1|203260.1|203320.5|203230.5|19
1734672630000|2024-12-20 05:30:30|203327.9|203237.9|203326.1|203236.1|203327.9|203237.9|203314.3|203224.3|37
1734672640000|2024-12-20 05:30:40|203324.2|203234.2|203317.3|203227.3|203325.8|203235.8|203317.3|203227.3|30
1734672650000|2024-12-20 05:30:50|203319.7|203229.7|203321.6|203231.6|203326.8|203236.8|203313.7|203223.7|29
1734672660000|2024-12-20 05:31:00|203314.1|203224.1|203293.2|203203.2|203314.1|203224.1|203286.5|203196.5|23
1734672670000|2024-12-20 05:31:10|203293.1|203203.1|203295.7|203205.7|203295.7|203205.7|203286.4|203196.4|16
1734672680000|2024-12-20 05:31:20|203290.2|203200.2|203291.7|203201.7|203295.7|203205.7|203288.3|203198.3|31
1734672690000|2024-12-20 05:31:30|203295.7|203205.7|203297.4|203207.4|203298.6|203208.6|203289.7|203199.7|16
1734672700000|2024-12-20 05:31:40|203298.6|203208.6|203298.1|203208.1|203298.6|203208.6|203290.1|203200.1|12
1734672710000|2024-12-20 05:31:50|203292.6|203202.6|203279.3|203189.3|203292.6|203202.6|203278.6|203188.6|26
1734672720000|2024-12-20 05:32:00|203282.4|203192.4|203286.5|203196.5|203286.5|203196.5|203274.7|203184.7|15
1734672730000|2024-12-20 05:32:10|203284|203194|203279.6|203189.6|203289.5|203199.5|203278.4|203188.4|23
1734672740000|2024-12-20 05:32:20|203282.7|203192.7|203277.9|203187.9|203283|203193|203277.9|203187.9|13
1734672750000|2024-12-20 05:32:30|203281.8|203191.8|203278.5|203188.5|203282.5|203192.5|203277.7|203187.7|7
1734672760000|2024-12-20 05:32:40|203281.2|203191.2|203281.1|203191.1|203282|203192|203274.2|203184.2|12
1734672770000|2024-12-20 05:32:50|203281|203191|203287.4|203197.4|203287.6|203197.6|203279.7|203189.7|16
1734672780000|2024-12-20 05:33:00|203283.7|203193.7|203291.3|203201.3|203292.1|203202.1|203281.6|203191.6|21
1734672790000|2024-12-20 05:33:10|203290.5|203200.5|203290.6|203200.6|203292.5|203202.5|203288|203198|9
1734672800000|2024-12-20 05:33:20|203285.8|203195.8|203283.4|203193.4|203288.2|203198.2|203283.4|203193.4|12
1734672810000|2024-12-20 05:33:30|203284.1|203194.1|203282.3|203192.3|203288.6|203198.6|203282.3|203192.3|29
1734672820000|2024-12-20 05:33:40|203279.4|203189.4|203283.9|203193.9|203289.8|203199.8|203279.3|203189.3|33
1734672830000|2024-12-20 05:33:50|203282.2|203192.2|203225.8|203135.8|203297.6|203207.6|203209.4|203119.4|27
1734672840000|2024-12-20 05:34:00|203222.8|203132.8|203217.5|203127.5|203222.8|203132.8|203217|203127|13
1734672850000|2024-12-20 05:34:10|203216.9|203126.9|203221.2|203131.2|203221.4|203131.4|203216.9|203126.9|10
1734672860000|2024-12-20 05:34:20|203221.4|203131.4|203221.2|203131.2|203221.4|203131.4|203221.2|203131.2|4
1734672870000|2024-12-20 05:34:30|203221.4|203131.4|203215.7|203125.7|203221.4|203131.4|203209.9|203119.9|9
1734672880000|2024-12-20 05:34:40|203214.7|203124.7|203230.5|203140.5|203231.1|203141.1|203213.2|203123.2|12
1734672890000|2024-12-20 05:34:50|203231.8|203141.8|203211|203121|203263.2|203173.2|203211|203121|10
1734672900000|2024-12-20 05:35:00|203211.1|203121.1|203223.3|203133.3|203226.1|203136.1|203211|203121|15
1734672910000|2024-12-20 05:35:10|203215.4|203125.4|203215.4|203125.4|203225.6|203135.6|203209.4|203119.4|16
1734672920000|2024-12-20 05:35:20|203215.6|203125.6|203206.2|203116.2|203221|203131|203205.2|203115.2|12
1734672930000|2024-12-20 05:35:30|203209.3|203119.3|203222.5|203132.5|203229.7|203139.7|203209.3|203119.3|10
1734672940000|2024-12-20 05:35:40|203222.7|203132.7|203232.7|203142.7|203232.7|203142.7|203222.7|203132.7|4
1734672950000|2024-12-20 05:35:50|203230.7|203140.7|203232.9|203142.9|203232.9|203142.9|203228.2|203138.2|6
1734672960000|2024-12-20 05:36:00|203234.5|203144.5|203237.2|203147.2|203239.2|203149.2|203234.5|203144.5|5
1734672970000|2024-12-20 05:36:10|203237|203147|203229.8|203139.8|203238.9|203148.9|203221.7|203131.7|7
1734672980000|2024-12-20 05:36:20|203226.4|203136.4|203225|203135|203229.4|203139.4|203224|203134|8
1734672990000|2024-12-20 05:36:30|203223.6|203133.6|203231.5|203141.5|203235.1|203145.1|203223.6|203133.6|13
1734673000000|2024-12-20 05:36:40|203227.7|203137.7|203235.3|203145.3|203238.7|203148.7|203227.7|203137.7|22
1734673010000|2024-12-20 05:36:50|203235.8|203145.8|203234.7|203144.7|203238.1|203148.1|203234.1|203144.1|7
1734673020000|2024-12-20 05:37:00|203232.8|203142.8|203231|203141|203236.6|203146.6|203223.6|203133.6|26
1734673030000|2024-12-20 05:37:10|203234.8|203144.8|203226.2|203136.2|203240.2|203150.2|203220.1|203130.1|26
1734673040000|2024-12-20 05:37:20|203226.5|203136.5|203238.1|203148.1|203238.2|203148.2|203223.1|203133.1|30
1734673050000|2024-12-20 05:37:30|203240.4|203150.4|203237.6|203147.6|203240.4|203150.4|203225.5|203135.5|34
1734673060000|2024-12-20 05:37:40|203235.6|203145.6|203226|203136|203243.2|203153.2|203225.5|203135.5|33
1734673070000|2024-12-20 05:37:50|203227.5|203137.5|203224.7|203134.7|203231.4|203141.4|203221|203131|33
1734673080000|2024-12-20 05:38:00|203235.5|203145.5|203230.9|203140.9|203235.5|203145.5|203222.1|203132.1|40
1734673090000|2024-12-20 05:38:10|203237.3|203147.3|203228.2|203138.2|203237.7|203147.7|203224.3|203134.3|39
1734673100000|2024-12-20 05:38:20|203226.7|203136.7|203227.3|203137.3|203227.9|203137.9|203221.1|203131.1|13
1734673110000|2024-12-20 05:38:30|203224.3|203134.3|203224.9|203134.9|203230.5|203140.5|203219.9|203129.9|28
1734673120000|2024-12-20 05:38:40|203220.5|203130.5|203210.6|203120.6|203220.5|203130.5|203199.5|203109.5|14
1734673130000|2024-12-20 05:38:50|203214.9|203124.9|203214.5|203124.5|203218.1|203128.1|203208.9|203118.9|27
1734673140000|2024-12-20 05:39:00|203214.3|203124.3|203214.3|203124.3|203222.4|203132.4|203211|203121|15
1734673150000|2024-12-20 05:39:10|203216.3|203126.3|203207.4|203117.4|203216.3|203126.3|203206.2|203116.2|8
1734673160000|2024-12-20 05:39:20|203204.9|203114.9|203184.4|203094.4|203204.9|203114.9|203179.2|203089.2|14
1734673170000|2024-12-20 05:39:30|203186.2|203096.2|203180.9|203090.9|203186.6|203096.6|203180.9|203090.9|7
1734673180000|2024-12-20 05:39:40|203183.7|203093.7|203180.3|203090.3|203186.7|203096.7|203180.2|203090.2|5
1734673190000|2024-12-20 05:39:50|203184.3|203094.3|203184.3|203094.3|203184.3|203094.3|203184.3|203094.3|1
1734673200000|2024-12-20 05:40:00|203177.7|203087.7|203180.4|203090.4|203190.1|203100.1|203177.7|203087.7|9
1734673210000|2024-12-20 05:40:10|203182.6|203092.6|203188.3|203098.3|203190.3|203100.3|203177.6|203087.6|13
1734673220000|2024-12-20 05:40:20|203189.6|203099.6|203180.3|203090.3|203189.6|203099.6|203180.3|203090.3|7
1734673230000|2024-12-20 05:40:30|203181.6|203091.6|203182.9|203092.9|203200.1|203110.1|203179.4|203089.4|12
1734673240000|2024-12-20 05:40:40|203184.6|203094.6|203181.7|203091.7|203188.4|203098.4|203173.3|203083.3|17
1734673250000|2024-12-20 05:40:50|203179.7|203089.7|203169.2|203079.2|203179.9|203089.9|203167.4|203077.4|10
1734673260000|2024-12-20 05:41:00|203167.3|203077.3|203172.3|203082.3|203172.8|203082.8|203167.2|203077.2|8
1734673270000|2024-12-20 05:41:10|203169.8|203079.8|203162|203072|203170.1|203080.1|203159.9|203069.9|10
1734673280000|2024-12-20 05:41:20|203164.2|203074.2|203166|203076|203166|203076|203162.9|203072.9|3
1734673290000|2024-12-20 05:41:30|203173.8|203083.8|203162.6|203072.6|203173.8|203083.8|203162.6|203072.6|3
1734673300000|2024-12-20 05:41:40|203161|203071|203154.3|203064.3|203161|203071|203147.8|203057.8|26
1734673310000|2024-12-20 05:41:50|203153.6|203063.6|203154.3|203064.3|203156.8|203066.8|203151|203061|20
1734673320000|2024-12-20 05:42:00|203152.1|203062.1|203153.8|203063.8|203158.1|203068.1|203148|203058|17
1734673330000|2024-12-20 05:42:10|203154.5|203064.5|203158.9|203068.9|203161.1|203071.1|203154.5|203064.5|13
1734673340000|2024-12-20 05:42:20|203155.4|203065.4|203160.6|203070.6|203160.6|203070.6|203154.2|203064.2|12
1734673350000|2024-12-20 05:42:30|203159.6|203069.6|203160.6|203070.6|203160.6|203070.6|203151.5|203061.5|25
1734673360000|2024-12-20 05:42:40|203158.5|203068.5|203157.9|203067.9|203161.6|203071.6|203157.4|203067.4|11
1734673370000|2024-12-20 05:42:50|203160.3|203070.3|203158.8|203068.8|203160.5|203070.5|203157|203067|14
1734673380000|2024-12-20 05:43:00|203160.8|203070.8|203157.9|203067.9|203165.2|203075.2|203155.2|203065.2|11
1734673390000|2024-12-20 05:43:10|203161|203071|203162.4|203072.4|203165.5|203075.5|203161|203071|3
1734673400000|2024-12-20 05:43:20|203162.2|203072.2|203162.7|203072.7|203165.1|203075.1|203162.2|203072.2|3
1734673410000|2024-12-20 05:43:30|203165.1|203075.1|203165.3|203075.3|203186|203096|203161.7|203071.7|12
1734673420000|2024-12-20 05:43:40|203163.6|203073.6|203168.6|203078.6|203175.5|203085.5|203163.6|203073.6|7
1734673430000|2024-12-20 05:43:50|203164.4|203074.4|203149.9|203059.9|203164.4|203074.4|203145.9|203055.9|16
1734673440000|2024-12-20 05:44:00|203147.3|203057.3|203145.8|203055.8|203154|203064|203139.7|203049.7|25
1734673450000|2024-12-20 05:44:10|203141.8|203051.8|203148.5|203058.5|203148.5|203058.5|203141.8|203051.8|12
1734673460000|2024-12-20 05:44:20|203145.1|203055.1|203149.9|203059.9|203149.9|203059.9|203142.2|203052.2|12
1734673470000|2024-12-20 05:44:30|203145.9|203055.9|203146.2|203056.2|203146.2|203056.2|203145.1|203055.1|4
1734673480000|2024-12-20 05:44:40|203144.1|203054.1|203146.2|203056.2|203148.1|203058.1|203138|203048|21
1734673500000|2024-12-20 05:45:00|203144.2|203054.2|203133.5|203043.5|203144.2|203054.2|203127.4|203037.4|12
1734673510000|2024-12-20 05:45:10|203139.2|203049.2|203131.9|203041.9|203139.2|203049.2|203131.6|203041.6|6
1734673520000|2024-12-20 05:45:20|203135.8|203045.8|203146.9|203056.9|203151.4|203061.4|203132.9|203042.9|10
1734673530000|2024-12-20 05:45:30|203148.2|203058.2|203158.7|203068.7|203160|203070|203148|203058|22
1734673540000|2024-12-20 05:45:40|203156.1|203066.1|203155.6|203065.6|203160|203070|203154.1|203064.1|19
1734673550000|2024-12-20 05:45:50|203153.6|203063.6|203154.8|203064.8|203156.1|203066.1|203149.4|203059.4|15
1734673560000|2024-12-20 05:46:00|203156.3|203066.3|203152.6|203062.6|203156.3|203066.3|203144.4|203054.4|25
1734673570000|2024-12-20 05:46:10|203159.2|203069.2|203158.3|203068.3|203159.2|203069.2|203148.8|203058.8|18
1734673580000|2024-12-20 05:46:20|203157.3|203067.3|203148.2|203058.2|203157.3|203067.3|203145.7|203055.7|16
1734673590000|2024-12-20 05:46:30|203147.9|203057.9|203153|203063|203153|203063|203145.2|203055.2|8
1734673600000|2024-12-20 05:46:40|203152.8|203062.8|203152.8|203062.8|203152.8|203062.8|203152.8|203062.8|1
1734673610000|2024-12-20 05:46:50|203156.7|203066.7|203160.8|203070.8|203162.2|203072.2|203156.7|203066.7|3
1734673620000|2024-12-20 05:47:00|203158.3|203068.3|203162.5|203072.5|203164.6|203074.6|203158.3|203068.3|5
1734673630000|2024-12-20 05:47:10|203160.5|203070.5|203160.5|203070.5|203160.5|203070.5|203160.5|203070.5|1
1734673640000|2024-12-20 05:47:20|203158.7|203068.7|203146.9|203056.9|203158.7|203068.7|203146.9|203056.9|2
1734673650000|2024-12-20 05:47:30|203148.8|203058.8|203149.9|203059.9|203150.2|203060.2|203148.8|203058.8|3
1734673660000|2024-12-20 05:47:40|203150.2|203060.2|203150.2|203060.2|203150.2|203060.2|203150.2|203060.2|1
1734673670000|2024-12-20 05:47:50|203148|203058|203147.4|203057.4|203156.3|203066.3|203141.4|203051.4|10
1734673680000|2024-12-20 05:48:00|203139.8|203049.8|203134.9|203044.9|203145.2|203055.2|203133.5|203043.5|9
1734673690000|2024-12-20 05:48:10|203137.3|203047.3|203138.4|203048.4|203139.3|203049.3|203137.3|203047.3|5
1734673700000|2024-12-20 05:48:20|203138.3|203048.3|203148.3|203058.3|203148.3|203058.3|203138.3|203048.3|4
1734673720000|2024-12-20 05:48:40|203144.8|203054.8|203141.9|203051.9|203144.8|203054.8|203141.3|203051.3|3
1734673740000|2024-12-20 05:49:00|203143.8|203053.8|203150.9|203060.9|203150.9|203060.9|203143.8|203053.8|7
1734673750000|2024-12-20 05:49:10|203153|203063|203164.9|203074.9|203164.9|203074.9|203153|203063|5
1734673770000|2024-12-20 05:49:30|203163.6|203073.6|203163.6|203073.6|203163.6|203073.6|203163.6|203073.6|1
1734673780000|2024-12-20 05:49:40|203161.6|203071.6|203162.5|203072.5|203162.5|203072.5|203161.6|203071.6|2
1734673790000|2024-12-20 05:49:50|203164.5|203074.5|203160.5|203070.5|203166.8|203076.8|203149.2|203059.2|12
1734673800000|2024-12-20 05:50:00|203158.8|203068.8|203153.4|203063.4|203158.8|203068.8|203153.4|203063.4|5
1734673810000|2024-12-20 05:50:10|203155.3|203065.3|203161.7|203071.7|203161.7|203071.7|203155.3|203065.3|2
1734673820000|2024-12-20 05:50:20|203160.7|203070.7|203161.9|203071.9|203165.7|203075.7|203160.7|203070.7|7
1734673830000|2024-12-20 05:50:30|203157.4|203067.4|203162.3|203072.3|203163.9|203073.9|203157.4|203067.4|5
1734673860000|2024-12-20 05:51:00|203160.8|203070.8|203155.7|203065.7|203161.4|203071.4|203155.4|203065.4|7
1734673870000|2024-12-20 05:51:10|203157.5|203067.5|203161.2|203071.2|203161.2|203071.2|203157.5|203067.5|2
1734673880000|2024-12-20 05:51:20|203159.3|203069.3|203158.1|203068.1|203159.3|203069.3|203153.3|203063.3|10
1734673900000|2024-12-20 05:51:40|203154.4|203064.4|203162.3|203072.3|203162.3|203072.3|203154.2|203064.2|5
1734673920000|2024-12-20 05:52:00|203165.1|203075.1|203166.3|203076.3|203169.1|203079.1|203161.5|203071.5|7
1734673930000|2024-12-20 05:52:10|203164.6|203074.6|203187.8|203097.8|203189.9|203099.9|203164.1|203074.1|6
1734673940000|2024-12-20 05:52:20|203187.7|203097.7|203187.9|203097.9|203187.9|203097.9|203187.7|203097.7|2
1734673950000|2024-12-20 05:52:30|203187.7|203097.7|203176.6|203086.6|203191.3|203101.3|203176.6|203086.6|8
1734673960000|2024-12-20 05:52:40|203174.1|203084.1|203155|203065|203174.1|203084.1|203152.1|203062.1|4
1734673970000|2024-12-20 05:52:50|203157|203067|203163.9|203073.9|203165.3|203075.3|203157|203067|5
1734673980000|2024-12-20 05:53:00|203161.4|203071.4|203164.7|203074.7|203164.7|203074.7|203156.9|203066.9|8
1734674000000|2024-12-20 05:53:20|203165.7|203075.7|203167.3|203077.3|203167.3|203077.3|203165.7|203075.7|2
1734674010000|2024-12-20 05:53:30|203165.1|203075.1|203163.3|203073.3|203165.1|203075.1|203157.8|203067.8|6
1734674020000|2024-12-20 05:53:40|203161.3|203071.3|203154.9|203064.9|203161.3|203071.3|203151.9|203061.9|12
1734674040000|2024-12-20 05:54:00|203148.4|203058.4|203138.8|203048.8|203149.5|203059.5|203134.1|203044.1|16
1734674050000|2024-12-20 05:54:10|203138.6|203048.6|203141.9|203051.9|203144.5|203054.5|203133.8|203043.8|9
1734674070000|2024-12-20 05:54:30|203139.4|203049.4|203144|203054|203152.6|203062.6|203138.9|203048.9|15
1734674080000|2024-12-20 05:54:40|203146.1|203056.1|203153.4|203063.4|203154.2|203064.2|203146.1|203056.1|11
1734674090000|2024-12-20 05:54:50|203155.7|203065.7|203156.2|203066.2|203159.8|203069.8|203154.1|203064.1|11
1734674100000|2024-12-20 05:55:00|203154.8|203064.8|203155.9|203065.9|203157.6|203067.6|203152.3|203062.3|9
1734674110000|2024-12-20 05:55:10|203157.4|203067.4|203153.8|203063.8|203157.4|203067.4|203152.7|203062.7|7
1734674120000|2024-12-20 05:55:20|203156.3|203066.3|203160.6|203070.6|203164.4|203074.4|203156.3|203066.3|5
1734674130000|2024-12-20 05:55:30|203157.8|203067.8|203162.4|203072.4|203162.4|203072.4|203157.8|203067.8|3
1734674140000|2024-12-20 05:55:40|203159.7|203069.7|203159.7|203069.7|203159.7|203069.7|203159.7|203069.7|1
1734674150000|2024-12-20 05:55:50|203156.5|203066.5|203152.9|203062.9|203156.5|203066.5|203150.8|203060.8|9
1734674160000|2024-12-20 05:56:00|203159.3|203069.3|203157|203067|203159.3|203069.3|203153.9|203063.9|4
1734674190000|2024-12-20 05:56:30|203153.5|203063.5|203157.5|203067.5|203157.5|203067.5|203153.5|203063.5|5
1734674200000|2024-12-20 05:56:40|203157.4|203067.4|203157.9|203067.9|203157.9|203067.9|203155.3|203065.3|4
1734674210000|2024-12-20 05:56:50|203154.1|203064.1|203149.2|203059.2|203154.1|203064.1|203149.2|203059.2|3
1734674220000|2024-12-20 05:57:00|203148.6|203058.6|203143.5|203053.5|203150.4|203060.4|203141.1|203051.1|7
1734674230000|2024-12-20 05:57:10|203144.1|203054.1|203144.1|203054.1|203145.3|203055.3|203140.8|203050.8|6
1734674240000|2024-12-20 05:57:20|203143.1|203053.1|203144|203054|203146.7|203056.7|203143.1|203053.1|5
1734674250000|2024-12-20 05:57:30|203146.4|203056.4|203147.5|203057.5|203154.5|203064.5|203146.4|203056.4|5
1734674260000|2024-12-20 05:57:40|203148.5|203058.5|203148.6|203058.6|203148.6|203058.6|203142.9|203052.9|9
1734674270000|2024-12-20 05:57:50|203148|203058|203146|203056|203150.3|203060.3|203143|203053|6
1734674280000|2024-12-20 05:58:00|203146.8|203056.8|203173.5|203083.5|203188.9|203098.9|203146.8|203056.8|14
1734674290000|2024-12-20 05:58:10|203167.1|203077.1|203167|203077|203168.4|203078.4|203166.6|203076.6|5
1734674300000|2024-12-20 05:58:20|203167.6|203077.6|203163.4|203073.4|203169.4|203079.4|203160|203070|11
1734674310000|2024-12-20 05:58:30|203165.2|203075.2|203160.5|203070.5|203165.2|203075.2|203160.1|203070.1|5
1734674320000|2024-12-20 05:58:40|203157.3|203067.3|203171.5|203081.5|203182.4|203092.4|203157.3|203067.3|17
1734674330000|2024-12-20 05:58:50|203177.1|203087.1|203176.7|203086.7|203180.5|203090.5|203171.4|203081.4|9
1734674340000|2024-12-20 05:59:00|203180|203090|203183.9|203093.9|203192.5|203102.5|203171.2|203081.2|12
1734674350000|2024-12-20 05:59:10|203181.5|203091.5|203180.9|203090.9|203181.5|203091.5|203180.1|203090.1|3
1734674360000|2024-12-20 05:59:20|203180.8|203090.8|203180.8|203090.8|203180.8|203090.8|203180.8|203090.8|1
1734674370000|2024-12-20 05:59:30|203180.2|203090.2|203175.1|203085.1|203185.9|203095.9|203170.3|203080.3|9
1734674380000|2024-12-20 05:59:40|203170.3|203080.3|203165.9|203075.9|203175.3|203085.3|203165.9|203075.9|9
1734674390000|2024-12-20 05:59:50|203169.1|203079.1|203169.3|203079.3|203170.9|203080.9|203169.1|203079.1|3
1734674400000|2024-12-20 06:00:00|203164|203074|203184.9|203094.9|203185.5|203095.5|203162|203072|8
1734674410000|2024-12-20 06:00:10|203183.7|203093.7|203179.7|203089.7|203183.7|203093.7|203175.7|203085.7|11
1734674420000|2024-12-20 06:00:20|203178.5|203088.5|203162.1|203072.1|203178.5|203088.5|203146.5|203056.5|17
1734674430000|2024-12-20 06:00:30|203162|203072|203232|203142|203234|203144|203162|203072|16
1734674440000|2024-12-20 06:00:40|203232.7|203142.7|203310.7|203220.7|203316.8|203226.8|203232.7|203142.7|24
1734674450000|2024-12-20 06:00:50|203305.4|203215.4|203332.9|203242.9|203350.3|203260.3|203305.4|203215.4|12
1734674460000|2024-12-20 06:01:00|203325.8|203235.8|203310.5|203220.5|203332.4|203242.4|203306.1|203216.1|21
1734674470000|2024-12-20 06:01:10|203310.7|203220.7|203320.5|203230.5|203320.5|203230.5|203310.5|203220.5|17
1734674480000|2024-12-20 06:01:20|203330.8|203240.8|203348.6|203258.6|203349.2|203259.2|203317.4|203227.4|18
1734674490000|2024-12-20 06:01:30|203348.4|203258.4|203347.8|203257.8|203348.4|203258.4|203347.8|203257.8|6
1734674500000|2024-12-20 06:01:40|203347.6|203257.6|203347.4|203257.4|203347.6|203257.6|203347.4|203257.4|2
1734674510000|2024-12-20 06:01:50|203344.4|203254.4|203344.4|203254.4|203344.4|203254.4|203344.4|203254.4|1
1734674520000|2024-12-20 06:02:00|203344|203254|203344|203254|203344|203254|203344|203254|1
1734674530000|2024-12-20 06:02:10|203335.2|203245.2|203325.2|203235.2|203338.8|203248.8|203321.7|203231.7|7
1734674540000|2024-12-20 06:02:20|203323.7|203233.7|203325.9|203235.9|203325.9|203235.9|203322.6|203232.6|8
1734674550000|2024-12-20 06:02:30|203325.7|203235.7|203318.4|203228.4|203325.7|203235.7|203318.4|203228.4|21
1734674560000|2024-12-20 06:02:40|203319.1|203229.1|203323.2|203233.2|203324.6|203234.6|203317.7|203227.7|26
1734674570000|2024-12-20 06:02:50|203320.8|203230.8|203321.2|203231.2|203323.3|203233.3|203319.1|203229.1|23
1734674580000|2024-12-20 06:03:00|203321|203231|203311.8|203221.8|203321.2|203231.2|203311.8|203221.8|4
1734674590000|2024-12-20 06:03:10|203312.6|203222.6|203312.4|203222.4|203313.3|203223.3|203312.4|203222.4|4
1734674600000|2024-12-20 06:03:20|203315|203225|203311|203221|203315|203225|203311|203221|2
1734674610000|2024-12-20 06:03:30|203309.7|203219.7|203309.7|203219.7|203309.7|203219.7|203309.7|203219.7|1
1734674620000|2024-12-20 06:03:40|203312.3|203222.3|203320|203230|203322|203232|203312.3|203222.3|5
1734674630000|2024-12-20 06:03:50|203319.7|203229.7|203306.6|203216.6|203320|203230|203306|203216|7
1734674650000|2024-12-20 06:04:10|203308.8|203218.8|203306.3|203216.3|203309.4|203219.4|203306.3|203216.3|6
1734674660000|2024-12-20 06:04:20|203307.4|203217.4|203308.2|203218.2|203308.6|203218.6|203306.3|203216.3|16
1734674670000|2024-12-20 06:04:30|203307.1|203217.1|203308.3|203218.3|203308.3|203218.3|203306.7|203216.7|7
1734674680000|2024-12-20 06:04:40|203307.3|203217.3|203308.2|203218.2|203308.2|203218.2|203307.2|203217.2|8
1734674690000|2024-12-20 06:04:50|203311.3|203221.3|203304.3|203214.3|203311.3|203221.3|203303.5|203213.5|4
1734674710000|2024-12-20 06:05:10|203305|203215|203307.1|203217.1|203309.7|203219.7|203305|203215|6
1734674720000|2024-12-20 06:05:20|203308.7|203218.7|203305.6|203215.6|203308.9|203218.9|203304.3|203214.3|7
1734674730000|2024-12-20 06:05:30|203302.6|203212.6|203305.9|203215.9|203305.9|203215.9|203302.6|203212.6|3
1734674740000|2024-12-20 06:05:40|203306.7|203216.7|203306.7|203216.7|203306.7|203216.7|203306.7|203216.7|1
1734674750000|2024-12-20 06:05:50|203306.4|203216.4|203302.7|203212.7|203306.4|203216.4|203302.7|203212.7|3
1734674760000|2024-12-20 06:06:00|203303|203213|203304.3|203214.3|203304.3|203214.3|203303|203213|2
1734674780000|2024-12-20 06:06:20|203305|203215|203304.3|203214.3|203305|203215|203304.3|203214.3|2
1734674790000|2024-12-20 06:06:30|203301.2|203211.2|203302.5|203212.5|203304|203214|203301.2|203211.2|3
1734674800000|2024-12-20 06:06:40|203305|203215|203300.4|203210.4|203305|203215|203300.4|203210.4|2
1734674810000|2024-12-20 06:06:50|203302.9|203212.9|203311.6|203221.6|203313.2|203223.2|203302.9|203212.9|8
1734674820000|2024-12-20 06:07:00|203310.1|203220.1|203299.9|203209.9|203310.1|203220.1|203299.9|203209.9|2
1734674830000|2024-12-20 06:07:10|203299.4|203209.4|203312.2|203222.2|203312.2|203222.2|203299.4|203209.4|6
1734674840000|2024-12-20 06:07:20|203312.9|203222.9|203288.2|203198.2|203312.9|203222.9|203288.2|203198.2|13
1734674850000|2024-12-20 06:07:30|203289.5|203199.5|203290.7|203200.7|203291.4|203201.4|203289.5|203199.5|7
1734674860000|2024-12-20 06:07:40|203291.6|203201.6|203290.5|203200.5|203295|203205|203285.8|203195.8|19
1734674870000|2024-12-20 06:07:50|203290.4|203200.4|203290.2|203200.2|203294.3|203204.3|203286.5|203196.5|23
1734674880000|2024-12-20 06:08:00|203289.4|203199.4|203259.5|203169.5|203290.7|203200.7|203224.6|203134.6|21
1734674890000|2024-12-20 06:08:10|203255.9|203165.9|203258.4|203168.4|203260.4|203170.4|203255.9|203165.9|10
1734674900000|2024-12-20 06:08:20|203260|203170|203303.6|203213.6|203309.1|203219.1|203258.9|203168.9|21
1734674910000|2024-12-20 06:08:30|203304.8|203214.8|203290.3|203200.3|203304.8|203214.8|203289|203199|6
1734674920000|2024-12-20 06:08:40|203303.4|203213.4|203294.8|203204.8|203304.7|203214.7|203291|203201|25
1734674930000|2024-12-20 06:08:50|203294.2|203204.2|203340.9|203250.9|203361.4|203271.4|203291.2|203201.2|24
1734674940000|2024-12-20 06:09:00|203355.5|203265.5|203368.4|203278.4|203375.8|203285.8|203347.7|203257.7|32
1734674950000|2024-12-20 06:09:10|203367.9|203277.9|203413.4|203323.4|203414.1|203324.1|203356.1|203266.1|38
1734674960000|2024-12-20 06:09:20|203411.3|203321.3|203407|203317|203423.9|203333.9|203403.3|203313.3|36
1734674970000|2024-12-20 06:09:30|203409.9|203319.9|203399.4|203309.4|203431.4|203341.4|203399.4|203309.4|37
1734674980000|2024-12-20 06:09:40|203405|203315|203404.6|203314.6|203410|203320|203397.7|203307.7|34
1734674990000|2024-12-20 06:09:50|203402|203312|203409.6|203319.6|203419.1|203329.1|203397.2|203307.2|38
1734675000000|2024-12-20 06:10:00|203408.5|203318.5|203420|203330|203427.7|203337.7|203408.5|203318.5|34
1734675010000|2024-12-20 06:10:10|203425.9|203335.9|203453.2|203363.2|203453.2|203363.2|203425.3|203335.3|32
1734675020000|2024-12-20 06:10:20|203453.6|203363.6|203444.5|203354.5|203462.7|203372.7|203444.5|203354.5|37
1734675030000|2024-12-20 06:10:30|203448.8|203358.8|203414|203324|203448.8|203358.8|203406.9|203316.9|37
1734675040000|2024-12-20 06:10:40|203402.3|203312.3|203414.6|203324.6|203421.2|203331.2|203402.3|203312.3|23
1734675050000|2024-12-20 06:10:50|203419.2|203329.2|203416.1|203326.1|203432.6|203342.6|203410.6|203320.6|34
1734675060000|2024-12-20 06:11:00|203415.4|203325.4|203417.7|203327.7|203426.5|203336.5|203410.5|203320.5|32
1734675070000|2024-12-20 06:11:10|203415.1|203325.1|203409.3|203319.3|203419.8|203329.8|203402.6|203312.6|36
1734675080000|2024-12-20 06:11:20|203412.9|203322.9|203402.2|203312.2|203418.8|203328.8|203401.1|203311.1|39
1734675090000|2024-12-20 06:11:30|203405|203315|203385.2|203295.2|203411.7|203321.7|203385.2|203295.2|34
1734675100000|2024-12-20 06:11:40|203382.2|203292.2|203418.3|203328.3|203420.8|203330.8|203382.2|203292.2|35
1734675110000|2024-12-20 06:11:50|203417.5|203327.5|203414.4|203324.4|203428.8|203338.8|203414.4|203324.4|40
1734675120000|2024-12-20 06:12:00|203417.1|203327.1|203424.2|203334.2|203428.9|203338.9|203408.3|203318.3|40
1734675130000|2024-12-20 06:12:10|203423.8|203333.8|203417.2|203327.2|203424.5|203334.5|203414.1|203324.1|40
1734675140000|2024-12-20 06:12:20|203427.2|203337.2|203420.8|203330.8|203427.2|203337.2|203415.2|203325.2|39
1734675150000|2024-12-20 06:12:30|203414.9|203324.9|203417.9|203327.9|203427.1|203337.1|203409.7|203319.7|37
1734675160000|2024-12-20 06:12:40|203422.9|203332.9|203430.2|203340.2|203430.2|203340.2|203414.7|203324.7|35
1734675170000|2024-12-20 06:12:50|203430.9|203340.9|203410.1|203320.1|203445.7|203355.7|203408.5|203318.5|28
1734675180000|2024-12-20 06:13:00|203410.5|203320.5|203412|203322|203416.9|203326.9|203401.3|203311.3|40
1734675190000|2024-12-20 06:13:10|203415.1|203325.1|203392.8|203302.8|203415.1|203325.1|203383.9|203293.9|36
1734675200000|2024-12-20 06:13:20|203408.4|203318.4|203403.6|203313.6|203415.5|203325.5|203397.6|203307.6|37
1734675210000|2024-12-20 06:13:30|203400.1|203310.1|203401.3|203311.3|203406.8|203316.8|203395.9|203305.9|37
1734675220000|2024-12-20 06:13:40|203403.6|203313.6|203390.4|203300.4|203412.5|203322.5|203390.4|203300.4|36
1734675230000|2024-12-20 06:13:50|203384.6|203294.6|203398.9|203308.9|203409.7|203319.7|203384.6|203294.6|39
1734675240000|2024-12-20 06:14:00|203387.5|203297.5|203389.8|203299.8|203409.6|203319.6|203379|203289|32
1734675250000|2024-12-20 06:14:10|203380.2|203290.2|203384.7|203294.7|203394.2|203304.2|203377.6|203287.6|18
1734675260000|2024-12-20 06:14:20|203384.4|203294.4|203386.1|203296.1|203388.1|203298.1|203377.6|203287.6|17
1734675270000|2024-12-20 06:14:30|203391.6|203301.6|203399.5|203309.5|203399.5|203309.5|203375.6|203285.6|27
1734675280000|2024-12-20 06:14:40|203397.4|203307.4|203378.5|203288.5|203410|203320|203376.8|203286.8|25
1734675290000|2024-12-20 06:14:50|203380.1|203290.1|203346|203256|203380.1|203290.1|203338.8|203248.8|19
1734675300000|2024-12-20 06:15:00|203342.1|203252.1|203347.8|203257.8|203350.3|203260.3|203328.4|203238.4|32
1734675310000|2024-12-20 06:15:10|203348.8|203258.8|203357.3|203267.3|203357.3|203267.3|203335.3|203245.3|16
1734675320000|2024-12-20 06:15:20|203343.8|203253.8|203344.4|203254.4|203354.2|203264.2|203342.8|203252.8|23
1734675330000|2024-12-20 06:15:30|203349.1|203259.1|203358.9|203268.9|203358.9|203268.9|203343.4|203253.4|19
1734675340000|2024-12-20 06:15:40|203351|203261|203340.1|203250.1|203355.4|203265.4|203338.9|203248.9|22
1734675350000|2024-12-20 06:15:50|203340.9|203250.9|203363.6|203273.6|203363.9|203273.9|203340.9|203250.9|26
1734675360000|2024-12-20 06:16:00|203336.8|203246.8|203349.2|203259.2|203351.4|203261.4|203334.6|203244.6|24
1734675370000|2024-12-20 06:16:10|203345.3|203255.3|203353.3|203263.3|203358.5|203268.5|203343.3|203253.3|23
1734675380000|2024-12-20 06:16:20|203351.7|203261.7|203347.4|203257.4|203352.7|203262.7|203344.5|203254.5|20
1734675390000|2024-12-20 06:16:30|203351|203261|203354.8|203264.8|203361.4|203271.4|203351|203261|18
1734675400000|2024-12-20 06:16:40|203353.6|203263.6|203344.5|203254.5|203354.8|203264.8|203344.5|203254.5|22
1734675410000|2024-12-20 06:16:50|203346.3|203256.3|203347.3|203257.3|203352.9|203262.9|203343.8|203253.8|29
1734675420000|2024-12-20 06:17:00|203353.8|203263.8|203347.3|203257.3|203359.5|203269.5|203345.7|203255.7|19
1734675430000|2024-12-20 06:17:10|203348.8|203258.8|203310.6|203220.6|203348.8|203258.8|203305.9|203215.9|18
1734675440000|2024-12-20 06:17:20|203317.1|203227.1|203332.6|203242.6|203339.9|203249.9|203314.2|203224.2|27
1734675450000|2024-12-20 06:17:30|203333.2|203243.2|203332.3|203242.3|203333.8|203243.8|203327.4|203237.4|17
1734675460000|2024-12-20 06:17:40|203331.2|203241.2|203331.8|203241.8|203332.8|203242.8|203325.9|203235.9|22
1734675470000|2024-12-20 06:17:50|203330.9|203240.9|203330.1|203240.1|203330.9|203240.9|203327|203237|14
1734675480000|2024-12-20 06:18:00|203332.5|203242.5|203302.6|203212.6|203342|203252|203300|203210|13
1734675490000|2024-12-20 06:18:10|203302.7|203212.7|203311.5|203221.5|203311.5|203221.5|203302.6|203212.6|7
1734675500000|2024-12-20 06:18:20|203313.1|203223.1|203295.1|203205.1|203313.1|203223.1|203294.3|203204.3|15
1734675510000|2024-12-20 06:18:30|203297.6|203207.6|203294.4|203204.4|203301.2|203211.2|203293.1|203203.1|6
1734675530000|2024-12-20 06:18:50|203294.3|203204.3|203284.9|203194.9|203294.3|203204.3|203282.5|203192.5|26
1734675540000|2024-12-20 06:19:00|203287.8|203197.8|203299.2|203209.2|203300.4|203210.4|203286.2|203196.2|23
1734675550000|2024-12-20 06:19:10|203300.8|203210.8|203309.1|203219.1|203313.2|203223.2|203291.1|203201.1|20
1734675560000|2024-12-20 06:19:20|203307.7|203217.7|203315.6|203225.6|203315.6|203225.6|203301.8|203211.8|7
1734675570000|2024-12-20 06:19:30|203314.1|203224.1|203306|203216|203314.1|203224.1|203294.1|203204.1|13
1734675580000|2024-12-20 06:19:40|203307.7|203217.7|203301.1|203211.1|203311.9|203221.9|203300.4|203210.4|6
1734675590000|2024-12-20 06:19:50|203303.1|203213.1|203299|203209|203312.8|203222.8|203297.5|203207.5|9
1734675600000|2024-12-20 06:20:00|203297.5|203207.5|203300.1|203210.1|203303|203213|203297.5|203207.5|4
1734675610000|2024-12-20 06:20:10|203297.7|203207.7|203292.8|203202.8|203311.5|203221.5|203292.4|203202.4|9
1734675620000|2024-12-20 06:20:20|203294.6|203204.6|203294.1|203204.1|203300.1|203210.1|203294.1|203204.1|6
1734675630000|2024-12-20 06:20:30|203295.7|203205.7|203294.3|203204.3|203295.7|203205.7|203294.3|203204.3|2
1734675640000|2024-12-20 06:20:40|203295.8|203205.8|203304.6|203214.6|203312|203222|203295.6|203205.6|8
1734675650000|2024-12-20 06:20:50|203298.5|203208.5|203298.2|203208.2|203298.5|203208.5|203298.2|203208.2|2
1734675660000|2024-12-20 06:21:00|203296.9|203206.9|203298.3|203208.3|203310.2|203220.2|203294.4|203204.4|13
1734675670000|2024-12-20 06:21:10|203296.1|203206.1|203295.6|203205.6|203309.8|203219.8|203293.9|203203.9|6
1734675680000|2024-12-20 06:21:20|203297.5|203207.5|203294.4|203204.4|203304.2|203214.2|203291.3|203201.3|16
1734675690000|2024-12-20 06:21:30|203307.9|203217.9|203291.5|203201.5|203307.9|203217.9|203291.5|203201.5|14
1734675700000|2024-12-20 06:21:40|203297.1|203207.1|203291.4|203201.4|203297.1|203207.1|203291.4|203201.4|10
1734675710000|2024-12-20 06:21:50|203292.4|203202.4|203292.3|203202.3|203296.6|203206.6|203291|203201|6
1734675720000|2024-12-20 06:22:00|203296.5|203206.5|203299.1|203209.1|203310.9|203220.9|203295.7|203205.7|15
1734675730000|2024-12-20 06:22:10|203301.2|203211.2|203299.4|203209.4|203309.5|203219.5|203298|203208|6
1734675740000|2024-12-20 06:22:20|203299.5|203209.5|203296.4|203206.4|203303.7|203213.7|203295.3|203205.3|14
1734675750000|2024-12-20 06:22:30|203296.3|203206.3|203311.1|203221.1|203312|203222|203296.3|203206.3|21
1734675760000|2024-12-20 06:22:40|203309.3|203219.3|203297|203207|203309.4|203219.4|203296.5|203206.5|7
1734675770000|2024-12-20 06:22:50|203300.2|203210.2|203299.3|203209.3|203302.6|203212.6|203296.6|203206.6|17
1734675780000|2024-12-20 06:23:00|203302.6|203212.6|203299.2|203209.2|203302.6|203212.6|203299.1|203209.1|6
1734675790000|2024-12-20 06:23:10|203302.6|203212.6|203311.8|203221.8|203311.8|203221.8|203299.4|203209.4|11
1734675800000|2024-12-20 06:23:20|203308.7|203218.7|203306.9|203216.9|203308.7|203218.7|203306.9|203216.9|2
1734675810000|2024-12-20 06:23:30|203314|203224|203310.9|203220.9|203316.5|203226.5|203310.9|203220.9|7
1734675820000|2024-12-20 06:23:40|203313.6|203223.6|203309.7|203219.7|203314.4|203224.4|203304|203214|13
1734675830000|2024-12-20 06:23:50|203308.2|203218.2|203307.7|203217.7|203308.2|203218.2|203303.9|203213.9|5
1734675840000|2024-12-20 06:24:00|203304.6|203214.6|203307.9|203217.9|203308.6|203218.6|203299.3|203209.3|19
1734675850000|2024-12-20 06:24:10|203308.2|203218.2|203312.5|203222.5|203318|203228|203304.2|203214.2|12
1734675860000|2024-12-20 06:24:20|203310.8|203220.8|203297.6|203207.6|203310.8|203220.8|203296.5|203206.5|19
1734675870000|2024-12-20 06:24:30|203300.1|203210.1|203304.2|203214.2|203306.7|203216.7|203299.6|203209.6|15
1734675880000|2024-12-20 06:24:40|203308.2|203218.2|203310.2|203220.2|203310.2|203220.2|203306|203216|3
1734675890000|2024-12-20 06:24:50|203307.6|203217.6|203305.7|203215.7|203308.6|203218.6|203305.7|203215.7|4
1734675900000|2024-12-20 06:25:00|203310.7|203220.7|203306.5|203216.5|203310.7|203220.7|203306.5|203216.5|2
1734675910000|2024-12-20 06:25:10|203308.6|203218.6|203308.8|203218.8|203310.3|203220.3|203306.6|203216.6|11
1734675920000|2024-12-20 06:25:20|203311.9|203221.9|203334.3|203244.3|203344.3|203254.3|203309.2|203219.2|15
1734675930000|2024-12-20 06:25:30|203335.3|203245.3|203332.8|203242.8|203339.2|203249.2|203332.8|203242.8|15
1734675940000|2024-12-20 06:25:40|203330.5|203240.5|203332.5|203242.5|203335.8|203245.8|203328.3|203238.3|13
1734675950000|2024-12-20 06:25:50|203335.1|203245.1|203332.3|203242.3|203339.4|203249.4|203327.2|203237.2|17
1734675960000|2024-12-20 06:26:00|203333.7|203243.7|203334|203244|203338.5|203248.5|203329.2|203239.2|24
1734675970000|2024-12-20 06:26:10|203331.2|203241.2|203325.3|203235.3|203337.1|203247.1|203321.4|203231.4|29
1734675980000|2024-12-20 06:26:20|203327.7|203237.7|203307.2|203217.2|203336.3|203246.3|203306.6|203216.6|34
1734675990000|2024-12-20 06:26:30|203307.1|203217.1|203314.1|203224.1|203322.5|203232.5|203307.1|203217.1|20
1734676000000|2024-12-20 06:26:40|203318.4|203228.4|203311.1|203221.1|203328.2|203238.2|203311.1|203221.1|32
1734676010000|2024-12-20 06:26:50|203311.2|203221.2|203324|203234|203324|203234|203307.7|203217.7|24
1734676020000|2024-12-20 06:27:00|203319.1|203229.1|203316.4|203226.4|203328.3|203238.3|203310.4|203220.4|22
1734676030000|2024-12-20 06:27:10|203318.1|203228.1|203313.7|203223.7|203319|203229|203312.7|203222.7|12
1734676040000|2024-12-20 06:27:20|203310.9|203220.9|203297.9|203207.9|203310.9|203220.9|203297.9|203207.9|9
1734676050000|2024-12-20 06:27:30|203300.8|203210.8|203301.7|203211.7|203308.7|203218.7|203300.8|203210.8|17
1734676060000|2024-12-20 06:27:40|203304.4|203214.4|203300.6|203210.6|203306|203216|203296.1|203206.1|21
1734676070000|2024-12-20 06:27:50|203301.1|203211.1|203300|203210|203301.1|203211.1|203300|203210|2
1734676080000|2024-12-20 06:28:00|203299.8|203209.8|203301|203211|203301|203211|203299.8|203209.8|3
1734676090000|2024-12-20 06:28:10|203299.9|203209.9|203299.9|203209.9|203300.6|203210.6|203297.3|203207.3|5
1734676100000|2024-12-20 06:28:20|203297.9|203207.9|203296.7|203206.7|203299.5|203209.5|203294.6|203204.6|14
1734676110000|2024-12-20 06:28:30|203301.5|203211.5|203302.3|203212.3|203310.4|203220.4|203300.5|203210.5|21
1734676120000|2024-12-20 06:28:40|203304.6|203214.6|203297.7|203207.7|203305.9|203215.9|203297.6|203207.6|23
1734676130000|2024-12-20 06:28:50|203298.6|203208.6|203299.8|203209.8|203300.2|203210.2|203293.9|203203.9|25
1734676140000|2024-12-20 06:29:00|203298.6|203208.6|203302.4|203212.4|203303|203213|203296.6|203206.6|19
1734676150000|2024-12-20 06:29:10|203298.7|203208.7|203304.7|203214.7|203304.7|203214.7|203296|203206|26
1734676160000|2024-12-20 06:29:20|203303.7|203213.7|203304.9|203214.9|203306.7|203216.7|203300.1|203210.1|14
1734676170000|2024-12-20 06:29:30|203306|203216|203310.4|203220.4|203310.4|203220.4|203301.3|203211.3|5
1734676180000|2024-12-20 06:29:40|203311.7|203221.7|203309.1|203219.1|203311.7|203221.7|203305.7|203215.7|17
1734676190000|2024-12-20 06:29:50|203308.4|203218.4|203298.2|203208.2|203308.4|203218.4|203297.1|203207.1|15
1734676200000|2024-12-20 06:30:00|203301.1|203211.1|203271.5|203181.5|203301.1|203211.1|203267.8|203177.8|21
1734676210000|2024-12-20 06:30:10|203270.8|203180.8|203269.6|203179.6|203274.5|203184.5|203267.9|203177.9|10
1734676220000|2024-12-20 06:30:20|203270.8|203180.8|203276.3|203186.3|203281.8|203191.8|203269.1|203179.1|15
1734676230000|2024-12-20 06:30:30|203275.1|203185.1|203273.4|203183.4|203276.6|203186.6|203273.4|203183.4|8
1734676240000|2024-12-20 06:30:40|203275.5|203185.5|203273|203183|203277|203187|203271.8|203181.8|21
1734676250000|2024-12-20 06:30:50|203273.9|203183.9|203270.5|203180.5|203279.6|203189.6|203269.7|203179.7|7
1734676260000|2024-12-20 06:31:00|203271.5|203181.5|203272.1|203182.1|203279.6|203189.6|203269.9|203179.9|11
1734676270000|2024-12-20 06:31:10|203269.7|203179.7|203246.7|203196.7|203269.7|203197.7|203244.6|203179.7|8
1734676280000|2024-12-20 06:31:20|203249.9|203199.9|203272.6|203182.6|203277.6|203200.9|203249.9|203179|8
1734676290000|2024-12-20 06:31:30|203266.2|203176.2|203269.9|203179.9|203277|203187|203266.2|203176.2|10
1734676300000|2024-12-20 06:31:40|203271.2|203181.2|203277.2|203187.2|203277.2|203187.2|203271.2|203181.2|4
1734676310000|2024-12-20 06:31:50|203272.7|203182.7|203281.1|203191.1|203281.8|203191.8|203272.7|203182.7|6
1734676320000|2024-12-20 06:32:00|203279.8|203189.8|203275.6|203185.6|203279.8|203189.8|203274.1|203184.1|5
1734676330000|2024-12-20 06:32:10|203276.1|203186.1|203276.1|203186.1|203276.1|203186.1|203276.1|203186.1|1
1734676340000|2024-12-20 06:32:20|203268.8|203178.8|203267.7|203177.7|203270.4|203180.4|203266.6|203176.6|8
1734676350000|2024-12-20 06:32:30|203269.1|203179.1|203270.2|203180.2|203270.2|203180.2|203269.1|203179.1|2
1734676360000|2024-12-20 06:32:40|203271.7|203181.7|203279.3|203189.3|203279.3|203189.3|203270.4|203180.4|4
1734676370000|2024-12-20 06:32:50|203273.4|203183.4|203268.6|203178.6|203273.4|203183.4|203268.6|203178.6|2
1734676380000|2024-12-20 06:33:00|203270.4|203180.4|203274.9|203184.9|203274.9|203184.9|203268.4|203178.4|5
1734676390000|2024-12-20 06:33:10|203276|203186|203271.1|203181.1|203278.5|203188.5|203269.3|203179.3|11
1734676400000|2024-12-20 06:33:20|203272.4|203182.4|203282.7|203192.7|203282.7|203192.7|203272.4|203182.4|6
1734676410000|2024-12-20 06:33:30|203277.2|203187.2|203277.2|203187.2|203277.2|203187.2|203277.2|203187.2|1
1734676420000|2024-12-20 06:33:40|203272.2|203182.2|203273|203183|203279.9|203189.9|203269.5|203179.5|6
1734676430000|2024-12-20 06:33:50|203269.6|203179.6|203270|203180|203270|203180|203265.3|203175.3|5
1734676440000|2024-12-20 06:34:00|203271.3|203181.3|203270.9|203180.9|203276.9|203186.9|203270.9|203180.9|5
1734676450000|2024-12-20 06:34:10|203271.1|203181.1|203277.1|203187.1|203277.1|203187.1|203270.9|203180.9|5
1734676460000|2024-12-20 06:34:20|203277.3|203187.3|203271.7|203181.7|203277.3|203187.3|203271.7|203181.7|2
1734676470000|2024-12-20 06:34:30|203271.2|203181.2|203270.6|203180.6|203271.7|203181.7|203270.1|203180.1|4
1734676480000|2024-12-20 06:34:40|203272.2|203182.2|203271.7|203181.7|203273.1|203183.1|203271.7|203181.7|3
1734676490000|2024-12-20 06:34:50|203270.4|203180.4|203271.9|203181.9|203273.3|203183.3|203270.4|203180.4|4
1734676500000|2024-12-20 06:35:00|203269.9|203179.9|203267.3|203177.3|203270.6|203180.6|203267.3|203177.3|5
1734676510000|2024-12-20 06:35:10|203267.6|203177.6|203269.7|203179.7|203269.7|203179.7|203267.6|203177.6|3
1734676520000|2024-12-20 06:35:20|203268.7|203178.7|203171.1|203081.1|203268.7|203178.7|203160.1|203070.1|8
1734676530000|2024-12-20 06:35:30|203170.5|203080.5|203165.8|203075.8|203170.9|203080.9|203141.3|203051.3|11
1734676540000|2024-12-20 06:35:40|203172.2|203082.2|203157.2|203067.2|203172.2|203082.2|203157.2|203067.2|3
1734676550000|2024-12-20 06:35:50|203146.9|203056.9|203142.6|203052.6|203146.9|203056.9|203142.6|203052.6|3
1734676560000|2024-12-20 06:36:00|203141.5|203051.5|203146.5|203056.5|203147.9|203057.9|203141.5|203051.5|9
1734676570000|2024-12-20 06:36:10|203155.4|203065.4|203072|202982|203159.8|203069.8|203072|202982|17
1734676580000|2024-12-20 06:36:20|203084.9|202994.9|203084.9|202994.9|203085|202995|203084.7|202994.7|7
1734676590000|2024-12-20 06:36:30|203091.5|203001.5|203093.9|203003.9|203098.8|203008.8|203091.5|203001.5|12
1734676600000|2024-12-20 06:36:40|203093.8|203003.8|203074.3|202984.3|203093.9|203003.9|203074.3|202984.3|11
1734676610000|2024-12-20 06:36:50|203074|202984|203094.1|203004.1|203101.7|203011.7|203074|202984|10
1734676620000|2024-12-20 06:37:00|203092.9|203002.9|203091.7|203001.7|203092.9|203002.9|203090.9|203000.9|4
1734676630000|2024-12-20 06:37:10|203089.1|202999.1|203092.1|203002.1|203103.6|203013.6|203089.1|202999.1|9
1734676640000|2024-12-20 06:37:20|203093.2|203003.2|203096.1|203006.1|203099.1|203009.1|203093.2|203003.2|10
1734676650000|2024-12-20 06:37:30|203100.4|203010.4|203076.1|202986.1|203100.4|203010.4|203068.8|202978.8|17
1734676660000|2024-12-20 06:37:40|203048.6|202958.6|203046.9|202956.9|203048.6|202958.6|203046.9|202956.9|7
1734676670000|2024-12-20 06:37:50|203047.7|202957.7|203068.5|202978.5|203073.8|202983.8|203047.6|202957.6|8
1734676680000|2024-12-20 06:38:00|203067|202977|203066.8|202976.8|203073.7|202983.7|203062.7|202972.7|30
1734676690000|2024-12-20 06:38:10|203071.3|202981.3|203063.6|202973.6|203071.3|202981.3|203060.2|202970.2|5
1734676700000|2024-12-20 06:38:20|203067.7|202977.7|203090|203000|203093.5|203003.5|203067.7|202977.7|12
1734676710000|2024-12-20 06:38:30|203089.7|202999.7|203093.2|203003.2|203099.4|203009.4|203087.3|202997.3|19
1734676720000|2024-12-20 06:38:40|203093.3|203003.3|203093.1|203003.1|203108.2|203018.2|203089.7|202999.7|12
1734676730000|2024-12-20 06:38:50|203092.9|203002.9|203096.6|203006.6|203100.3|203010.3|203091.7|203001.7|6
1734676740000|2024-12-20 06:39:00|203099|203009|203105.7|203015.7|203111.6|203021.6|203098|203008|12
1734676750000|2024-12-20 06:39:10|203105.5|203015.5|203095|203005|203105.5|203015.5|203095|203005|5
1734676760000|2024-12-20 06:39:20|203096|203006|203058.6|202968.6|203096|203006|203057.3|202967.3|17
1734676770000|2024-12-20 06:39:30|203057.2|202967.2|203058.3|202968.3|203058.6|202968.6|203057.1|202967.1|5
1734676780000|2024-12-20 06:39:40|203065.4|202975.4|203067.7|202977.7|203071.7|202981.7|203063.9|202973.9|20
1734676790000|2024-12-20 06:39:50|203069.3|202979.3|203069.3|202979.3|203069.3|202979.3|203069.3|202979.3|1
1734676800000|2024-12-20 06:40:00|203073.9|202983.9|203069.1|202979.1|203079.4|202989.4|203061.2|202971.2|13
1734676810000|2024-12-20 06:40:10|203068.9|202978.9|203067.9|202977.9|203073.7|202983.7|203067.3|202977.3|6
1734676830000|2024-12-20 06:40:30|203072.5|202982.5|203071.4|202981.4|203078.1|202988.1|203067.8|202977.8|10
1734676840000|2024-12-20 06:40:40|203069.5|202979.5|203072.2|202982.2|203074.9|202984.9|203065.1|202975.1|9
1734676850000|2024-12-20 06:40:50|203071|202981|203069.1|202979.1|203074.1|202984.1|203066.7|202976.7|8
1734676860000|2024-12-20 06:41:00|203070.5|202980.5|203089.6|202999.6|203090.4|203000.4|203070.5|202980.5|14
1734676870000|2024-12-20 06:41:10|203088.8|202998.8|203092.6|203002.6|203097.4|203007.4|203086.3|202996.3|9
1734676880000|2024-12-20 06:41:20|203091.9|203001.9|203079.1|202989.1|203091.9|203001.9|203076.4|202986.4|19
1734676890000|2024-12-20 06:41:30|203080.6|202990.6|203079.4|202989.4|203080.6|202990.6|203075.5|202985.5|10
1734676900000|2024-12-20 06:41:40|203076.4|202986.4|203086.3|202996.3|203087.5|202997.5|203076.4|202986.4|26
1734676910000|2024-12-20 06:41:50|203083.8|202993.8|203075.6|202985.6|203083.9|202993.9|203071.5|202981.5|31
1734676920000|2024-12-20 06:42:00|203065.9|202975.9|203071.7|202981.7|203087|202997|203065.9|202975.9|16
1734676930000|2024-12-20 06:42:10|203072.8|202982.8|203074.9|202984.9|203076.1|202986.1|203071.3|202981.3|11
1734676940000|2024-12-20 06:42:20|203076|202986|203070.4|202980.4|203083.8|202993.8|203069.4|202979.4|16
1734676950000|2024-12-20 06:42:30|203071.9|202981.9|203072.7|202982.7|203079.1|202989.1|203066.8|202976.8|9
1734676960000|2024-12-20 06:42:40|203068.7|202978.7|203072.7|202982.7|203083.2|202993.2|203064.3|202974.3|17
1734676980000|2024-12-20 06:43:00|203073.9|202983.9|203073.5|202983.5|203080|202990|203072.5|202982.5|12
1734676990000|2024-12-20 06:43:10|203076.9|202986.9|203082.3|202992.3|203084.8|202994.8|203071.3|202981.3|14
1734677000000|2024-12-20 06:43:20|203086.1|202996.1|203069.8|202979.8|203086.1|202996.1|203069.6|202979.6|10
1734677020000|2024-12-20 06:43:40|203068.3|202978.3|203069.4|202979.4|203078.3|202988.3|203056.2|202966.2|8
1734677030000|2024-12-20 06:43:50|203071.5|202981.5|203069.1|202979.1|203077.7|202987.7|203069.1|202979.1|5
1734677040000|2024-12-20 06:44:00|203070.8|202980.8|203082.8|202992.8|203083.8|202993.8|203070.8|202980.8|7
1734677050000|2024-12-20 06:44:10|203083.9|202993.9|203081.1|202991.1|203088.3|202998.3|203074.8|202984.8|16
1734677060000|2024-12-20 06:44:20|203082.7|202992.7|203080.4|202990.4|203084.1|202994.1|203069|202979|20
1734677070000|2024-12-20 06:44:30|203082|202992|203081.1|202991.1|203082.4|202992.4|203079.8|202989.8|12
1734677080000|2024-12-20 06:44:40|203082.2|202992.2|203089.4|202999.4|203089.4|202999.4|203082.2|202992.2|3
1734677090000|2024-12-20 06:44:50|203088.2|202998.2|203084.8|202994.8|203091.4|203001.4|203082.4|202992.4|28
1734677100000|2024-12-20 06:45:00|203083.7|202993.7|203072.6|202982.6|203086.2|202996.2|203072.6|202982.6|20
1734677110000|2024-12-20 06:45:10|203073|202983|203072.3|202982.3|203082|202992|203071.9|202981.9|15
1734677120000|2024-12-20 06:45:20|203075.8|202985.8|203085|202995|203086.4|202996.4|203072.5|202982.5|9
1734677130000|2024-12-20 06:45:30|203087.1|202997.1|203063.7|202973.7|203090.3|203000.3|203059.3|202969.3|12
1734677140000|2024-12-20 06:45:40|203061.1|202971.1|203064.1|202974.1|203068.2|202978.2|203060.7|202970.7|17
1734677150000|2024-12-20 06:45:50|203063.9|202973.9|203066.8|202976.8|203066.8|202976.8|203063.9|202973.9|2
1734677160000|2024-12-20 06:46:00|203065.7|202975.7|203071.8|202981.8|203073.8|202983.8|203061.8|202971.8|9
1734677170000|2024-12-20 06:46:10|203069.2|202979.2|203063.7|202973.7|203069.2|202979.2|203061.3|202971.3|18
1734677180000|2024-12-20 06:46:20|203065.5|202975.5|203063.3|202973.3|203070.4|202980.4|203063.1|202973.1|16
1734677190000|2024-12-20 06:46:30|203066.7|202976.7|203058.9|202968.9|203067.4|202977.4|203055.6|202965.6|11
1734677200000|2024-12-20 06:46:40|203064.6|202974.6|203059.2|202969.2|203067|202977|203058.5|202968.5|20
1734677210000|2024-12-20 06:46:50|203060.4|202970.4|203062|202972|203064.9|202974.9|203059.6|202969.6|11
1734677220000|2024-12-20 06:47:00|203069.8|202979.8|203066.5|202976.5|203073.3|202983.3|203060.3|202970.3|23
1734677230000|2024-12-20 06:47:10|203065.9|202975.9|203063|202973|203065.9|202975.9|203060.1|202970.1|6
1734677240000|2024-12-20 06:47:20|203065.4|202975.4|203060.8|202970.8|203067.6|202977.6|203059.9|202969.9|15
1734677250000|2024-12-20 06:47:30|203061.1|202971.1|203046.8|202956.8|203061.1|202971.1|203044.8|202954.8|8
1734677260000|2024-12-20 06:47:40|203045.8|202955.8|203045.8|202955.8|203045.8|202955.8|203045.8|202955.8|1
1734677270000|2024-12-20 06:47:50|203046.7|202956.7|203054.7|202964.7|203054.7|202964.7|203046.7|202956.7|3
1734677280000|2024-12-20 06:48:00|203054|202964|203061.3|202971.3|203063.9|202973.9|203054|202964|12
1734677290000|2024-12-20 06:48:10|203062.1|202972.1|203075.6|202985.6|203079.5|202989.5|203060.2|202970.2|11
1734677300000|2024-12-20 06:48:20|203076.7|202986.7|203072.4|202982.4|203076.8|202986.8|203072.4|202982.4|4
1734677310000|2024-12-20 06:48:30|203058.4|202968.4|203056.5|202966.5|203066.4|202976.4|203055.9|202965.9|17
1734677320000|2024-12-20 06:48:40|203058.7|202968.7|203057.3|202967.3|203058.7|202968.7|203055.7|202965.7|3
1734677330000|2024-12-20 06:48:50|203055|202965|203057.9|202967.9|203058.5|202968.5|203049.4|202959.4|11
1734677340000|2024-12-20 06:49:00|203063.3|202973.3|203069.6|202979.6|203069.9|202979.9|203057.8|202967.8|11
1734677350000|2024-12-20 06:49:10|203069.5|202979.5|203070|202980|203070|202980|203067.7|202977.7|4
1734677360000|2024-12-20 06:49:20|203071.1|202981.1|203070|202980|203071.1|202981.1|203070|202980|2
1734677370000|2024-12-20 06:49:30|203070.3|202980.3|203070.3|202980.3|203070.3|202980.3|203070.3|202980.3|1
1734677390000|2024-12-20 06:49:50|203069.2|202979.2|203061.9|202971.9|203069.2|202979.2|203056|202966|7
1734677400000|2024-12-20 06:50:00|203059.6|202969.6|203054|202964|203059.6|202969.6|203052.9|202962.9|4
1734677410000|2024-12-20 06:50:10|203053|202963|203046.4|202956.4|203054.6|202964.6|203046.4|202956.4|8
1734677420000|2024-12-20 06:50:20|203047.6|202957.6|203054.8|202964.8|203054.8|202964.8|203047.6|202957.6|6
1734677430000|2024-12-20 06:50:30|203052.4|202962.4|203046.9|202956.9|203052.4|202962.4|203044.4|202954.4|7
1734677440000|2024-12-20 06:50:40|203044.8|202954.8|203047.4|202957.4|203047.4|202957.4|203044.8|202954.8|2
1734677450000|2024-12-20 06:50:50|203044.7|202954.7|203047.5|202957.5|203047.5|202957.5|203044.7|202954.7|2
1734677460000|2024-12-20 06:51:00|203052.6|202962.6|203049.7|202959.7|203052.6|202962.6|203042.4|202952.4|12
1734677470000|2024-12-20 06:51:10|203048.4|202958.4|203048.4|202958.4|203050.4|202960.4|203047.8|202957.8|6
1734677480000|2024-12-20 06:51:20|203049.1|202959.1|203049|202959|203049.1|202959.1|203049|202959|2
1734677490000|2024-12-20 06:51:30|203049.2|202959.2|203048.5|202958.5|203049.2|202959.2|203048.5|202958.5|2
1734677500000|2024-12-20 06:51:40|203047|202957|203062.3|202972.3|203062.3|202972.3|203042.6|202952.6|7
1734677510000|2024-12-20 06:51:50|203060.9|202970.9|203046.4|202956.4|203060.9|202970.9|203045.1|202955.1|13
1734677520000|2024-12-20 06:52:00|203048.7|202958.7|203052.5|202962.5|203052.5|202962.5|203047.2|202957.2|6
1734677530000|2024-12-20 06:52:10|203053.2|202963.2|203056|202966|203056|202966|203047.4|202957.4|7
1734677540000|2024-12-20 06:52:20|203054.8|202964.8|203048.7|202958.7|203054.9|202964.9|203045.5|202955.5|12
1734677550000|2024-12-20 06:52:30|203050.3|202960.3|203042|202952|203050.3|202960.3|203039.8|202949.8|13
1734677560000|2024-12-20 06:52:40|203044.6|202954.6|203051.9|202961.9|203054.4|202964.4|203043.7|202953.7|19
1734677570000|2024-12-20 06:52:50|203050.3|202960.3|203051.6|202961.6|203053.5|202963.5|203047.1|202957.1|13
1734677580000|2024-12-20 06:53:00|203051.5|202961.5|203052.6|202962.6|203054.3|202964.3|203042.3|202952.3|14
1734677590000|2024-12-20 06:53:10|203051.7|202961.7|203053.3|202963.3|203055.2|202965.2|203051.7|202961.7|4
1734677600000|2024-12-20 06:53:20|203051.7|202961.7|203050.8|202960.8|203051.7|202961.7|203044|202954|21
1734677610000|2024-12-20 06:53:30|203048.1|202958.1|203049.3|202959.3|203053.2|202963.2|203048.1|202958.1|10
1734677620000|2024-12-20 06:53:40|203063.1|202973.1|203050.7|202960.7|203063.1|202973.1|203046.5|202956.5|5
1734677630000|2024-12-20 06:53:50|203046.5|202956.5|203041.5|202951.5|203046.5|202956.5|203037.6|202947.6|11
1734677640000|2024-12-20 06:54:00|203043.2|202953.2|203048.6|202958.6|203052.1|202962.1|203043.2|202953.2|13
1734677650000|2024-12-20 06:54:10|203049.9|202959.9|203050.8|202960.8|203050.8|202960.8|203046.8|202956.8|5
1734677660000|2024-12-20 06:54:20|203046.8|202956.8|203052.4|202962.4|203052.4|202962.4|203046.8|202956.8|2
1734677670000|2024-12-20 06:54:30|203052.7|202962.7|203054.1|202964.1|203054.1|202964.1|203042.1|202952.1|15
1734677680000|2024-12-20 06:54:40|203052.7|202962.7|203048.5|202958.5|203052.7|202962.7|203045.8|202955.8|6
1734677690000|2024-12-20 06:54:50|203045|202955|203046.3|202956.3|203050|202960|203043|202953|12
1734677700000|2024-12-20 06:55:00|203047.9|202957.9|203045.7|202955.7|203057|202967|203041.9|202951.9|17
1734677710000|2024-12-20 06:55:10|203045.2|202955.2|203038.8|202948.8|203045.2|202955.2|203035.1|202945.1|11
1734677720000|2024-12-20 06:55:20|203039|202949|203038|202948|203041.8|202951.8|203038|202948|6
1734677730000|2024-12-20 06:55:30|203038.7|202948.7|202985|202895|203040.7|202950.7|202972.5|202882.5|17
1734677740000|2024-12-20 06:55:40|202984.3|202894.3|202981|202891|202989.2|202899.2|202979.5|202889.5|28
1734677750000|2024-12-20 06:55:50|202981.2|202891.2|202978|202888|202984.2|202894.2|202976.6|202886.6|20
1734677760000|2024-12-20 06:56:00|202973.8|202883.8|202979.2|202889.2|202986.3|202896.3|202973.8|202883.8|20
1734677770000|2024-12-20 06:56:10|202979.3|202889.3|202979.2|202889.2|202982.6|202892.6|202977.6|202887.6|11
1734677780000|2024-12-20 06:56:20|202981.8|202891.8|202977.1|202887.1|202986.5|202896.5|202977.1|202887.1|12
1734677790000|2024-12-20 06:56:30|202979.3|202889.3|202979.9|202889.9|202985.3|202895.3|202978.1|202888.1|11
1734677800000|2024-12-20 06:56:40|202981.6|202891.6|202978.8|202888.8|202983.4|202893.4|202974.7|202884.7|13
1734677810000|2024-12-20 06:56:50|202980.6|202890.6|202977.9|202887.9|202983|202893|202974.5|202884.5|6
1734677820000|2024-12-20 06:57:00|202978.3|202888.3|202979.5|202889.5|202979.9|202889.9|202977.7|202887.7|6
1734677830000|2024-12-20 06:57:10|202980.1|202890.1|202970.5|202880.5|202980.1|202890.1|202959.3|202869.3|25
1734677840000|2024-12-20 06:57:20|202968.3|202878.3|202973.9|202883.9|202974.3|202884.3|202968.3|202878.3|8
1734677850000|2024-12-20 06:57:30|202971.7|202881.7|202973.3|202883.3|202973.7|202883.7|202971.7|202881.7|4
1734677860000|2024-12-20 06:57:40|202977.5|202887.5|202979.5|202889.5|202983.3|202893.3|202977.5|202887.5|11
1734677870000|2024-12-20 06:57:50|202979.3|202889.3|202979.3|202889.3|202984.2|202894.2|202979.3|202889.3|6
1734677880000|2024-12-20 06:58:00|202978.1|202888.1|202979.6|202889.6|202981.2|202891.2|202976|202886|7
1734677890000|2024-12-20 06:58:10|202980.6|202890.6|202979.2|202889.2|202980.6|202890.6|202978.4|202888.4|4
1734677900000|2024-12-20 06:58:20|202981.4|202891.4|202979.9|202889.9|202983.5|202893.5|202979.6|202889.6|6
1734677910000|2024-12-20 06:58:30|202980.5|202890.5|202981.5|202891.5|202983|202893|202979.5|202889.5|9
1734677920000|2024-12-20 06:58:40|202977.9|202887.9|202984|202894|202984|202894|202977.9|202887.9|4
1734677930000|2024-12-20 06:58:50|202983.2|202893.2|202972.5|202882.5|202983.2|202893.2|202972.2|202882.2|9
1734677940000|2024-12-20 06:59:00|202972.4|202882.4|202974|202884|202975.6|202885.6|202972.2|202882.2|8
1734677950000|2024-12-20 06:59:10|202977.3|202887.3|202982.7|202892.7|202982.7|202892.7|202977.3|202887.3|3
1734677960000|2024-12-20 06:59:20|202982.3|202892.3|202982.3|202892.3|202982.3|202892.3|202982.3|202892.3|1
1734677970000|2024-12-20 06:59:30|202979.1|202889.1|202978.2|202888.2|202979.2|202889.2|202978.2|202888.2|3
1734677980000|2024-12-20 06:59:40|202979.6|202889.6|202980.7|202890.7|202986.5|202896.5|202979.6|202889.6|10
1734677990000|2024-12-20 06:59:50|202982.6|202892.6|202979.3|202889.3|202982.6|202892.6|202977.9|202887.9|11
1734678000000|2024-12-20 07:00:00|202979.4|202889.4|203049|202959|203051.3|202961.3|202977.6|202887.6|27
1734678010000|2024-12-20 07:00:10|203046.5|202956.5|203050|202960|203050.2|202960.2|203037.2|202947.2|17
1734678020000|2024-12-20 07:00:20|203049.8|202959.8|203041.3|202951.3|203050|202960|203041.3|202951.3|5
1734678030000|2024-12-20 07:00:30|203042.1|202952.1|203048.6|202958.6|203053.6|202963.6|203031.3|202941.3|18
1734678040000|2024-12-20 07:00:40|203048.7|202958.7|203016.7|202926.7|203051.7|202961.7|203016.7|202926.7|14
1734678050000|2024-12-20 07:00:50|203018.3|202928.3|203014.4|202924.4|203026.5|202936.5|203011.1|202921.1|17
1734678060000|2024-12-20 07:01:00|203015.6|202925.6|202992.8|202902.8|203015.6|202925.6|202987.1|202897.1|26
1734678070000|2024-12-20 07:01:10|202994.4|202904.4|203015|202925|203017.8|202927.8|202985.3|202895.3|26
1734678080000|2024-12-20 07:01:20|203010.4|202920.4|203003.8|202913.8|203010.4|202920.4|202984.7|202894.7|16
1734678090000|2024-12-20 07:01:30|203002.6|202912.6|202999.1|202909.1|203005.2|202915.2|202994.2|202904.2|13
1734678100000|2024-12-20 07:01:40|202999.3|202909.3|203001.4|202911.4|203003.8|202913.8|202990.4|202900.4|16
1734678110000|2024-12-20 07:01:50|203002.3|202912.3|202989.3|202899.3|203002.3|202912.3|202983.2|202893.2|22
1734678120000|2024-12-20 07:02:00|202985.2|202895.2|202973.2|202883.2|202985.2|202895.2|202967.8|202877.8|25
1734678130000|2024-12-20 07:02:10|202971.6|202881.6|202971.5|202881.5|202981.4|202891.4|202971.1|202881.1|19
1734678140000|2024-12-20 07:02:20|202975|202885|202972.5|202882.5|202978.1|202888.1|202972.5|202882.5|15
1734678150000|2024-12-20 07:02:30|202973.1|202883.1|202980.8|202890.8|202982.4|202892.4|202971.8|202881.8|20
1734678160000|2024-12-20 07:02:40|202979.6|202889.6|202977.7|202887.7|202986|202896|202972.2|202882.2|13
1734678170000|2024-12-20 07:02:50|202979.3|202889.3|202979.6|202889.6|202983.5|202893.5|202974.4|202884.4|13
1734678180000|2024-12-20 07:03:00|202981.6|202891.6|202981.5|202891.5|202985.4|202895.4|202980|202890|20
1734678190000|2024-12-20 07:03:10|202980.3|202890.3|202979.6|202889.6|202983.3|202893.3|202974.7|202884.7|14
1734678200000|2024-12-20 07:03:20|202983.2|202893.2|202980.4|202890.4|202984.9|202894.9|202980.1|202890.1|14
1734678210000|2024-12-20 07:03:30|202982.3|202892.3|202982.3|202892.3|202983.3|202893.3|202979.8|202889.8|14
1734678220000|2024-12-20 07:03:40|202980.4|202890.4|202990.9|202900.9|202990.9|202900.9|202978.3|202888.3|11
1734678230000|2024-12-20 07:03:50|203004.5|202914.5|203026.3|202936.3|203030.7|202940.7|203000.1|202910.1|17
1734678240000|2024-12-20 07:04:00|203026.2|202936.2|203026.1|202936.1|203026.2|202936.2|203010.8|202920.8|20
1734678250000|2024-12-20 07:04:10|203026.7|202936.7|203026.5|202936.5|203028.6|202938.6|203026.5|202936.5|5
1734678260000|2024-12-20 07:04:20|203023.7|202933.7|203022.1|202932.1|203028|202938|203022.1|202932.1|7
1734678270000|2024-12-20 07:04:30|203018.2|202928.2|203018.4|202928.4|203022.4|202932.4|203010.7|202920.7|16
1734678280000|2024-12-20 07:04:40|203017.1|202927.1|203021.2|202931.2|203022.6|202932.6|203004|202914|13
1734678290000|2024-12-20 07:04:50|203019.3|202929.3|203019.8|202929.8|203020.6|202930.6|203013.1|202923.1|14
1734678300000|2024-12-20 07:05:00|203018.2|202928.2|203027.7|202937.7|203029|202939|203015.7|202925.7|13
1734678310000|2024-12-20 07:05:10|203028.9|202938.9|203062.3|202972.3|203064.8|202974.8|203028.9|202938.9|16
1734678320000|2024-12-20 07:05:20|203064.1|202974.1|203067.3|202977.3|203074.8|202984.8|203064.1|202974.1|12
1734678330000|2024-12-20 07:05:30|203072.7|202982.7|203080.4|202990.4|203091.1|203001.1|203070.1|202980.1|27
1734678340000|2024-12-20 07:05:40|203078.8|202988.8|203065.9|202975.9|203080.5|202990.5|203065.2|202975.2|18
1734678350000|2024-12-20 07:05:50|203065.1|202975.1|203046.5|202956.5|203067.5|202977.5|203044.7|202954.7|16
1734678360000|2024-12-20 07:06:00|203046.4|202956.4|203029.9|202939.9|203046.4|202956.4|203029.9|202939.9|13
1734678370000|2024-12-20 07:06:10|203027.2|202937.2|203006.9|202916.9|203028.9|202938.9|203004.8|202914.8|22
1734678380000|2024-12-20 07:06:20|203006.6|202916.6|203021.8|202931.8|203021.8|202931.8|203005.4|202915.4|26
1734678390000|2024-12-20 07:06:30|203016.7|202926.7|203013.7|202923.7|203022.9|202932.9|203013.4|202923.4|22
1734678400000|2024-12-20 07:06:40|203013.5|202923.5|203026.9|202936.9|203034.5|202944.5|203009.7|202919.7|13
1734678410000|2024-12-20 07:06:50|203027.2|202937.2|203030|202940|203031.3|202941.3|203027.2|202937.2|10
1734678420000|2024-12-20 07:07:00|203027.9|202937.9|203029.2|202939.2|203029.3|202939.3|203027.3|202937.3|5
1734678430000|2024-12-20 07:07:10|203030.8|202940.8|203065.2|202975.2|203066.8|202976.8|203030.8|202940.8|15
1734678440000|2024-12-20 07:07:20|203065|202975|203058.1|202968.1|203065|202975|203052.7|202962.7|12
1734678450000|2024-12-20 07:07:30|203056.2|202966.2|203056.6|202966.6|203062.5|202972.5|203045.7|202955.7|20
1734678460000|2024-12-20 07:07:40|203056.3|202966.3|203043.9|202953.9|203058.5|202968.5|203043.5|202953.5|19
1734678470000|2024-12-20 07:07:50|203042.6|202952.6|203061.7|202971.7|203064.9|202974.9|203042.6|202952.6|17
1734678480000|2024-12-20 07:08:00|203065.1|202975.1|203059.6|202969.6|203067|202977|203057.8|202967.8|17
1734678490000|2024-12-20 07:08:10|203059.4|202969.4|203031.3|202941.3|203059.8|202969.8|203030.1|202940.1|12
1734678500000|2024-12-20 07:08:20|203030.7|202940.7|203048.2|202958.2|203058.7|202968.7|203030.7|202940.7|22
1734678510000|2024-12-20 07:08:30|203048.6|202958.6|203059.5|202969.5|203059.5|202969.5|203047.4|202957.4|18
1734678520000|2024-12-20 07:08:40|203060.2|202970.2|203061.3|202971.3|203064.9|202974.9|203053.7|202963.7|17
1734678530000|2024-12-20 07:08:50|203060.8|202970.8|203055.6|202965.6|203064.2|202974.2|203054.5|202964.5|14
1734678540000|2024-12-20 07:09:00|203055|202965|203047.1|202957.1|203055|202965|203043.1|202953.1|16
1734678550000|2024-12-20 07:09:10|203039|202949|203035.2|202945.2|203039|202949|203029.4|202939.4|13
1734678560000|2024-12-20 07:09:20|203029.7|202939.7|203028.8|202938.8|203029.7|202939.7|203025|202935|15
1734678570000|2024-12-20 07:09:30|203025|202935|202997.3|202907.3|203025|202935|202995.5|202905.5|16
1734678580000|2024-12-20 07:09:40|203000|202910|203001.9|202911.9|203006.1|202916.1|202995.6|202905.6|13
1734678590000|2024-12-20 07:09:50|203001.7|202911.7|202998.7|202908.7|203001.7|202911.7|202998.1|202908.1|5
1734678600000|2024-12-20 07:10:00|202998.6|202908.6|203002|202912|203005.3|202915.3|202998.6|202908.6|14
1734678610000|2024-12-20 07:10:10|203000.8|202910.8|203022.1|202932.1|203029.6|202939.6|203000.6|202910.6|13
1734678620000|2024-12-20 07:10:20|203022.4|202932.4|203018.2|202928.2|203022.4|202932.4|203016.8|202926.8|6
1734678630000|2024-12-20 07:10:30|203016.8|202926.8|203023.1|202933.1|203025.1|202935.1|203015.2|202925.2|17
1734678640000|2024-12-20 07:10:40|203022.1|202932.1|203020|202930|203022.1|202932.1|203015.6|202925.6|11
1734678650000|2024-12-20 07:10:50|203019.7|202929.7|203019.2|202929.2|203023.2|202933.2|203017.4|202927.4|11
1734678660000|2024-12-20 07:11:00|203018.8|202928.8|203016.3|202926.3|203020.4|202930.4|203013.4|202923.4|9
1734678670000|2024-12-20 07:11:10|203015.3|202925.3|203014.3|202924.3|203021.1|202931.1|203010.1|202920.1|14
1734678680000|2024-12-20 07:11:20|203016.4|202926.4|203014.9|202924.9|203016.4|202926.4|203013.5|202923.5|6
1734678690000|2024-12-20 07:11:30|203016.4|202926.4|203032.7|202942.7|203035.6|202945.6|203014.3|202924.3|20
1734678700000|2024-12-20 07:11:40|203034.1|202944.1|203034.6|202944.6|203035.2|202945.2|203033.6|202943.6|5
1734678710000|2024-12-20 07:11:50|203033.3|202943.3|203033.5|202943.5|203033.5|202943.5|203020.8|202930.8|12
1734678720000|2024-12-20 07:12:00|203030.8|202940.8|203029.6|202939.6|203036|202946|203029.6|202939.6|9
1734678730000|2024-12-20 07:12:10|203031.1|202941.1|203068.1|202978.1|203071|202981|203031.1|202941.1|18
1734678740000|2024-12-20 07:12:20|203067.6|202977.6|203060.1|202970.1|203069|202979|203059.2|202969.2|21
1734678750000|2024-12-20 07:12:30|203060|202970|203017.9|202927.9|203060|202970|203015.9|202925.9|12
1734678760000|2024-12-20 07:12:40|203017.8|202927.8|203059.5|202969.5|203059.5|202969.5|203017.4|202927.4|18
1734678770000|2024-12-20 07:12:50|203060.2|202970.2|203049.7|202959.7|203061.3|202971.3|203049.7|202959.7|11
1734678780000|2024-12-20 07:13:00|203059.9|202969.9|203057.9|202967.9|203060.6|202970.6|203047.9|202957.9|17
1734678790000|2024-12-20 07:13:10|203066.6|202976.6|203060.1|202970.1|203066.6|202976.6|203049.7|202959.7|14
1734678800000|2024-12-20 07:13:20|203062.2|202972.2|203055.1|202965.1|203070.8|202980.8|203054.6|202964.6|16
1734678810000|2024-12-20 07:13:30|203063|202973|203055.3|202965.3|203064.7|202974.7|203050.1|202960.1|16
1734678820000|2024-12-20 07:13:40|203053.6|202963.6|203047.4|202957.4|203053.6|202963.6|203046.2|202956.2|13
1734678830000|2024-12-20 07:13:50|203058.6|202968.6|203059.6|202969.6|203067.7|202977.7|203049.1|202959.1|15
1734678840000|2024-12-20 07:14:00|203060.1|202970.1|203057.1|202967.1|203063.9|202973.9|203053.7|202963.7|16
1734678850000|2024-12-20 07:14:10|203054.9|202964.9|203053.9|202963.9|203055.5|202965.5|203045.7|202955.7|15
1734678860000|2024-12-20 07:14:20|203052.4|202962.4|203052.7|202962.7|203063|202973|203050.1|202960.1|19
1734678870000|2024-12-20 07:14:30|203052.1|202962.1|203052.1|202962.1|203060.4|202970.4|203048.8|202958.8|17
1734678880000|2024-12-20 07:14:40|203054.6|202964.6|203062.5|202972.5|203066.1|202976.1|203047.2|202957.2|18
1734678890000|2024-12-20 07:14:50|203064.1|202974.1|203063.6|202973.6|203065.3|202975.3|203061.1|202971.1|11
1734678900000|2024-12-20 07:15:00|203065.9|202975.9|203068.2|202978.2|203075.8|202985.8|203058.1|202968.1|18
1734678910000|2024-12-20 07:15:10|203067.4|202977.4|203058.9|202968.9|203069.2|202979.2|203053.3|202963.3|15
1734678920000|2024-12-20 07:15:20|203059.2|202969.2|203069.6|202979.6|203070.3|202980.3|203056.5|202966.5|14
1734678930000|2024-12-20 07:15:30|203072.2|202982.2|203091.9|203001.9|203096.1|203006.1|203070|202980|17
1734678940000|2024-12-20 07:15:40|203092.2|203002.2|203094.4|203004.4|203094.5|203004.5|203087.4|202997.4|12
1734678950000|2024-12-20 07:15:50|203097|203007|203103.9|203013.9|203107.9|203017.9|203097|203007|16
1734678960000|2024-12-20 07:16:00|203102.1|203012.1|203098.2|203008.2|203104.9|203014.9|203093.6|203003.6|21
1734678970000|2024-12-20 07:16:10|203098.6|203008.6|203099.6|203009.6|203101.7|203011.7|203090.3|203000.3|14
1734678980000|2024-12-20 07:16:20|203100.2|203010.2|203098.8|203008.8|203101.6|203011.6|203094.4|203004.4|14
1734678990000|2024-12-20 07:16:30|203098|203008|203098.3|203008.3|203100.5|203010.5|203094.6|203004.6|17
1734679000000|2024-12-20 07:16:40|203096.6|203006.6|203098.9|203008.9|203098.9|203008.9|203093.4|203003.4|16
1734679010000|2024-12-20 07:16:50|203102.1|203012.1|203066.4|202976.4|203114.3|203024.3|203066.4|202976.4|14
1734679020000|2024-12-20 07:17:00|203073.3|202983.3|203054.4|202964.4|203073.3|202983.3|203051.7|202961.7|22
1734679030000|2024-12-20 07:17:10|203054.5|202964.5|203042.1|202952.1|203054.9|202964.9|203037.3|202947.3|22
1734679040000|2024-12-20 07:17:20|203039.4|202949.4|203036.7|202946.7|203042.2|202952.2|203034.8|202944.8|23
1734679050000|2024-12-20 07:17:30|203037.7|202947.7|203033.6|202943.6|203044.4|202954.4|203030.6|202940.6|22
1734679060000|2024-12-20 07:17:40|203032.1|202942.1|203027.3|202937.3|203033.6|202943.6|203024.6|202934.6|17
1734679070000|2024-12-20 07:17:50|203027.4|202937.4|203043.1|202953.1|203046.4|202956.4|203027.2|202937.2|12
1734679080000|2024-12-20 07:18:00|203039.2|202949.2|203046.6|202956.6|203047.9|202957.9|203039.2|202949.2|12
1734679090000|2024-12-20 07:18:10|203046.5|202956.5|203045.6|202955.6|203046.5|202956.5|203044.8|202954.8|4
1734679100000|2024-12-20 07:18:20|203045.5|202955.5|203052.4|202962.4|203052.7|202962.7|203045.5|202955.5|7
1734679110000|2024-12-20 07:18:30|203050.6|202960.6|203051.9|202961.9|203054.7|202964.7|203049.5|202959.5|10
1734679120000|2024-12-20 07:18:40|203052.7|202962.7|203046.2|202956.2|203053.2|202963.2|203046.2|202956.2|7
1734679130000|2024-12-20 07:18:50|203046.3|202956.3|203045.6|202955.6|203047.6|202957.6|203045.6|202955.6|5
1734679140000|2024-12-20 07:19:00|203046|202956|203053.1|202963.1|203054.3|202964.3|203046|202956|5
1734679150000|2024-12-20 07:19:10|203053|202963|203068.8|202978.8|203068.8|202978.8|203050.4|202960.4|9
1734679160000|2024-12-20 07:19:20|203065.5|202975.5|203054.8|202964.8|203065.5|202975.5|203053.5|202963.5|7
1734679170000|2024-12-20 07:19:30|203054.2|202964.2|203051.3|202961.3|203056|202966|203050.6|202960.6|10
1734679180000|2024-12-20 07:19:40|203052.2|202962.2|203050.4|202960.4|203052.2|202962.2|203047.5|202957.5|7
1734679190000|2024-12-20 07:19:50|203049.8|202959.8|203049.5|202959.5|203049.8|202959.8|203049.4|202959.4|3
1734679200000|2024-12-20 07:20:00|203048.2|202958.2|203044.1|202954.1|203048.2|202958.2|203027.7|202937.7|19
1734679210000|2024-12-20 07:20:10|203041.3|202951.3|203049.3|202959.3|203051.3|202961.3|203041.3|202951.3|18
1734679220000|2024-12-20 07:20:20|203048.4|202958.4|203060.4|202970.4|203068.2|202978.2|203048.1|202958.1|13
1734679230000|2024-12-20 07:20:30|203059.8|202969.8|203060.4|202970.4|203061|202971|203059.7|202969.7|6
1734679240000|2024-12-20 07:20:40|203066.1|202976.1|203130.6|203040.6|203132.3|203042.3|203063.3|202973.3|19
1734679250000|2024-12-20 07:20:50|203130.5|203040.5|203131.6|203041.6|203135|203045|203130.5|203040.5|7
1734679260000|2024-12-20 07:21:00|203129.7|203039.7|203130.1|203040.1|203142.3|203052.3|203127.3|203037.3|11
1734679270000|2024-12-20 07:21:10|203129.5|203039.5|203129.3|203039.3|203129.6|203039.6|203129.2|203039.2|7
1734679280000|2024-12-20 07:21:20|203129.4|203039.4|203128.9|203038.9|203141.6|203051.6|203128.3|203038.3|9
1734679290000|2024-12-20 07:21:30|203127.4|203037.4|203129.4|203039.4|203134.4|203044.4|203127|203037|7
1734679300000|2024-12-20 07:21:40|203129.3|203039.3|203128.8|203038.8|203129.3|203039.3|203128.8|203038.8|3
1734679310000|2024-12-20 07:21:50|203130.2|203040.2|203130.1|203040.1|203143.3|203053.3|203130.1|203040.1|9
1734679320000|2024-12-20 07:22:00|203133.7|203043.7|203129.5|203039.5|203133.7|203043.7|203129.4|203039.4|10
1734679330000|2024-12-20 07:22:10|203133.4|203043.4|203145|203055|203147.6|203057.6|203133.4|203043.4|5
1734679340000|2024-12-20 07:22:20|203140.8|203050.8|203142.7|203052.7|203142.7|203052.7|203133.4|203043.4|7
1734679350000|2024-12-20 07:22:30|203140.1|203050.1|203139.1|203049.1|203141.8|203051.8|203136.6|203046.6|18
1734679360000|2024-12-20 07:22:40|203139.3|203049.3|203145|203055|203148.4|203058.4|203139.1|203049.1|15
1734679370000|2024-12-20 07:22:50|203147.3|203057.3|203143|203053|203149|203059|203143|203053|6
1734679380000|2024-12-20 07:23:00|203141.7|203051.7|203142.6|203052.6|203143|203053|203140.4|203050.4|7
1734679390000|2024-12-20 07:23:10|203144.1|203054.1|203145.3|203055.3|203146.1|203056.1|203143.2|203053.2|6
1734679400000|2024-12-20 07:23:20|203145.2|203055.2|203138.5|203048.5|203145.2|203055.2|203135.3|203045.3|8
1734679410000|2024-12-20 07:23:30|203137.6|203047.6|203137.7|203047.7|203137.7|203047.7|203136.7|203046.7|3
1734679420000|2024-12-20 07:23:40|203135.6|203045.6|203138.7|203048.7|203140.5|203050.5|203133.1|203043.1|13
1734679430000|2024-12-20 07:23:50|203138.5|203048.5|203137|203047|203141.4|203051.4|203133.9|203043.9|12
1734679440000|2024-12-20 07:24:00|203137.7|203047.7|203138|203048|203138.1|203048.1|203137.7|203047.7|4
1734679450000|2024-12-20 07:24:10|203138.6|203048.6|203140.3|203050.3|203142.5|203052.5|203136.3|203046.3|8
1734679460000|2024-12-20 07:24:20|203149|203059|203146.4|203056.4|203149|203059|203137.6|203047.6|9
1734679470000|2024-12-20 07:24:30|203146.2|203056.2|203145.5|203055.5|203151.1|203061.1|203145.5|203055.5|8
1734679480000|2024-12-20 07:24:40|203145.1|203055.1|203145|203055|203145.3|203055.3|203142.7|203052.7|5
1734679490000|2024-12-20 07:24:50|203144.5|203054.5|203144.5|203054.5|203147.8|203057.8|203143.9|203053.9|6
1734679500000|2024-12-20 07:25:00|203144.3|203054.3|203161.7|203071.7|203166.9|203076.9|203144.3|203054.3|9
1734679510000|2024-12-20 07:25:10|203161.8|203071.8|203140.5|203050.5|203161.8|203071.8|203136.5|203046.5|17
1734679520000|2024-12-20 07:25:20|203140.8|203050.8|203137.1|203047.1|203140.8|203050.8|203135.9|203045.9|7
1734679530000|2024-12-20 07:25:30|203140.4|203050.4|203139.8|203049.8|203141.3|203051.3|203136.4|203046.4|8
1734679540000|2024-12-20 07:25:40|203137.6|203047.6|203137.8|203047.8|203137.8|203047.8|203137.6|203047.6|2
1734679550000|2024-12-20 07:25:50|203135.7|203045.7|203114.7|203024.7|203138|203048|203110.2|203020.2|23
1734679560000|2024-12-20 07:26:00|203114.5|203024.5|203116.1|203026.1|203116.3|203026.3|203114.5|203024.5|5
1734679570000|2024-12-20 07:26:10|203115.9|203025.9|203119.1|203029.1|203120.1|203030.1|203115.9|203025.9|14
1734679580000|2024-12-20 07:26:20|203117.1|203027.1|203115.4|203025.4|203117.3|203027.3|203115.4|203025.4|4
1734679590000|2024-12-20 07:26:30|203115.1|203025.1|203099.1|203009.1|203115.3|203025.3|203080.8|202990.8|16
1734679600000|2024-12-20 07:26:40|203097.1|203007.1|203108|203018|203108|203018|203097.1|203007.1|9
1734679610000|2024-12-20 07:26:50|203106.2|203016.2|203104.6|203014.6|203108.3|203018.3|203104|203014|13
1734679620000|2024-12-20 07:27:00|203104.5|203014.5|203103.7|203013.7|203104.5|203014.5|203103.3|203013.3|4
1734679630000|2024-12-20 07:27:10|203100.2|203010.2|203099.3|203009.3|203103.7|203013.7|203099.3|203009.3|5
1734679640000|2024-12-20 07:27:20|203096.1|203006.1|203094.7|203004.7|203098.6|203008.6|203092.6|203002.6|13
1734679650000|2024-12-20 07:27:30|203097.1|203007.1|203101.8|203011.8|203102.1|203012.1|203097.1|203007.1|11
1734679660000|2024-12-20 07:27:40|203101.6|203011.6|203097|203007|203101.6|203011.6|203091.9|203001.9|3
1734679670000|2024-12-20 07:27:50|203098|203008|203098.6|203008.6|203098.6|203008.6|203096|203006|4
1734679680000|2024-12-20 07:28:00|203100.8|203010.8|203100.4|203010.4|203104.7|203014.7|203100.3|203010.3|12
1734679690000|2024-12-20 07:28:10|203101.8|203011.8|203100.6|203010.6|203102|203012|203100.4|203010.4|8
1734679700000|2024-12-20 07:28:20|203097.8|203007.8|203099.5|203009.5|203101.1|203011.1|203097.8|203007.8|4
1734679710000|2024-12-20 07:28:30|203097.1|203007.1|203097.2|203007.2|203097.2|203007.2|203095.8|203005.8|3
1734679720000|2024-12-20 07:28:40|203096.8|203006.8|203098.8|203008.8|203098.8|203008.8|203096|203006|7
1734679730000|2024-12-20 07:28:50|203096.8|203006.8|203097.5|203007.5|203097.5|203007.5|203092.9|203002.9|9
1734679740000|2024-12-20 07:29:00|203095.5|203005.5|203097.7|203007.7|203098|203008|203094.5|203004.5|8
1734679750000|2024-12-20 07:29:10|203097.8|203007.8|203098.5|203008.5|203098.5|203008.5|203096.3|203006.3|5
1734679760000|2024-12-20 07:29:20|203096.3|203006.3|203092.2|203002.2|203098.5|203008.5|203092|203002|5
1734679770000|2024-12-20 07:29:30|203094.2|203004.2|203105.5|203015.5|203105.5|203015.5|203094.2|203004.2|8
1734679780000|2024-12-20 07:29:40|203105.4|203015.4|203107|203017|203107|203017|203105.4|203015.4|8
1734679790000|2024-12-20 07:29:50|203104.5|203014.5|203105.6|203015.6|203105.7|203015.7|203104.5|203014.5|5
1734679800000|2024-12-20 07:30:00|203110.6|203020.6|203172.6|203082.6|203180.4|203090.4|203110.6|203020.6|11
1734679810000|2024-12-20 07:30:10|203172.8|203082.8|203176.8|203086.8|203176.8|203086.8|203171.9|203081.9|6
1734679820000|2024-12-20 07:30:20|203176.7|203086.7|203177.3|203087.3|203177.3|203087.3|203176.7|203086.7|2
1734679830000|2024-12-20 07:30:30|203177.7|203087.7|203176.3|203086.3|203177.7|203087.7|203176.3|203086.3|2
1734679840000|2024-12-20 07:30:40|203174.6|203084.6|203166.1|203076.1|203174.6|203084.6|203157.1|203067.1|9
1734679850000|2024-12-20 07:30:50|203166.5|203076.5|203154|203064|203172.6|203082.6|203154|203064|12
1734679860000|2024-12-20 07:31:00|203153.9|203063.9|203148.2|203058.2|203153.9|203063.9|203148.1|203058.1|15
1734679870000|2024-12-20 07:31:10|203148.4|203058.4|203148.4|203058.4|203148.4|203058.4|203148.4|203058.4|1
1734679880000|2024-12-20 07:31:20|203150.6|203060.6|203147.7|203057.7|203151.4|203061.4|203147.3|203057.3|6
1734679890000|2024-12-20 07:31:30|203149.2|203059.2|203146.8|203056.8|203149.4|203059.4|203145.3|203055.3|7
1734679900000|2024-12-20 07:31:40|203148.4|203058.4|203190.6|203100.6|203195.5|203134.8|203148.4|203058.4|8
1734679910000|2024-12-20 07:31:50|203190.7|203100.7|203191.9|203101.9|203191.9|203101.9|203190.7|203100.7|3
1734679920000|2024-12-20 07:32:00|203190.4|203100.4|203188.4|203098.4|203190.6|203100.6|203188.4|203098.4|5
1734679930000|2024-12-20 07:32:10|203188.3|203098.3|203185|203095|203188.4|203098.4|203178.8|203088.8|21
1734679940000|2024-12-20 07:32:20|203185.4|203095.4|203186.1|203096.1|203189.6|203099.6|203182.1|203092.1|14
1734679950000|2024-12-20 07:32:30|203188.4|203098.4|203205|203115|203205|203115|203187.9|203097.9|13
1734679960000|2024-12-20 07:32:40|203204.9|203114.9|203212.2|203122.2|203213.6|203123.6|203204.9|203114.9|5
1734679970000|2024-12-20 07:32:50|203212.9|203122.9|203212.9|203122.9|203212.9|203122.9|203212.9|203122.9|1
1734679980000|2024-12-20 07:33:00|203214.5|203124.5|203224.7|203174.7|203224.7|203174.7|203214.5|203124.5|2
1734679990000|2024-12-20 07:33:10|203221.1|203131.1|203180.3|203090.3|203221.1|203131.1|203179.5|203089.5|18
1734680000000|2024-12-20 07:33:20|203171.8|203081.8|203169.4|203079.4|203171.8|203081.8|203168.3|203078.3|8
1734680010000|2024-12-20 07:33:30|203168.3|203078.3|203152|203062|203168.3|203078.3|203151|203061|8
1734680020000|2024-12-20 07:33:40|203156.7|203066.7|203171.3|203081.3|203189|203099|203156.7|203066.7|8
1734680030000|2024-12-20 07:33:50|203170.3|203080.3|203170.2|203080.2|203173.3|203083.3|203170.2|203080.2|4
1734680040000|2024-12-20 07:34:00|203167.7|203077.7|203150.2|203060.2|203167.7|203077.7|203148.6|203058.6|13
1734680050000|2024-12-20 07:34:10|203146.1|203056.1|203149.7|203059.7|203149.7|203059.7|203144.9|203054.9|7
1734680060000|2024-12-20 07:34:20|203151.5|203061.5|203130.6|203040.6|203151.5|203061.5|203130.6|203040.6|13
1734680070000|2024-12-20 07:34:30|203129.7|203039.7|203128.4|203038.4|203136.1|203046.1|203123.6|203033.6|13
1734680080000|2024-12-20 07:34:40|203125|203035|203104.9|203014.9|203125|203035|203090.9|203000.9|18
1734680090000|2024-12-20 07:34:50|203101.3|203011.3|203104.6|203014.6|203105.7|203015.7|203101.3|203011.3|13
1734680100000|2024-12-20 07:35:00|203104.9|203014.9|203101.3|203011.3|203105.1|203015.1|203100.5|203010.5|5
1734680110000|2024-12-20 07:35:10|203101.6|203011.6|203057.9|202967.9|203102.8|203012.8|203055.4|202965.4|12
1734680120000|2024-12-20 07:35:20|203057.8|202967.8|203057.8|202967.8|203058|202968|203057.3|202967.3|8
1734680130000|2024-12-20 07:35:30|203057.3|202967.3|203057.9|202967.9|203058|202968|203055.3|202965.3|6
1734680140000|2024-12-20 07:35:40|203057.7|202967.7|203057.3|202967.3|203057.7|202967.7|203057.3|202967.3|4
1734680150000|2024-12-20 07:35:50|203057.4|202967.4|203070.9|202980.9|203071.1|202981.1|203056.8|202966.8|5
1734680160000|2024-12-20 07:36:00|203071.1|202981.1|203075.3|202985.3|203075.4|202985.4|203067.5|202977.5|14
1734680170000|2024-12-20 07:36:10|203070.9|202980.9|203061.5|202971.5|203077|202987|203059.7|202969.7|16
1734680180000|2024-12-20 07:36:20|203061.4|202971.4|203052|202962|203061.5|202971.5|203052|202962|5
1734680190000|2024-12-20 07:36:30|203055.4|202965.4|203021.2|202931.2|203055.4|202965.4|203021.2|202931.2|15
1734680200000|2024-12-20 07:36:40|203021.8|202931.8|203021.8|202931.8|203021.9|202931.9|203021.6|202931.6|5
1734680210000|2024-12-20 07:36:50|203028.9|202938.9|203022.6|202932.6|203028.9|202938.9|203022.4|202932.4|14
1734680220000|2024-12-20 07:37:00|203021.9|202931.9|203021.2|202931.2|203025.3|202935.3|203018|202928|14
1734680230000|2024-12-20 07:37:10|203021.7|202931.7|203020.9|202930.9|203024.3|202934.3|203018.9|202928.9|19
1734680240000|2024-12-20 07:37:20|203019.7|202929.7|203022.7|202932.7|203025.1|202935.1|203019.7|202929.7|9
1734680250000|2024-12-20 07:37:30|203021|202931|202981.6|202891.6|203022.1|202932.1|202970.8|202880.8|17
1734680260000|2024-12-20 07:37:40|202981|202891|202979.3|202889.3|202981.8|202891.8|202979.3|202889.3|8
1734680270000|2024-12-20 07:37:50|202981.2|202891.2|202978.5|202888.5|202982.8|202892.8|202978.1|202888.1|12
1734680280000|2024-12-20 07:38:00|202976.6|202886.6|202987.5|202897.5|202992.9|202902.9|202940|202857.1|15
1734680290000|2024-12-20 07:38:10|202991.3|202901.3|202981.4|202891.4|202992.1|202902.1|202981|202891|9
1734680300000|2024-12-20 07:38:20|202980.6|202890.6|202983.5|202893.5|202992.8|202902.8|202980.6|202890.6|7
1734680310000|2024-12-20 07:38:30|202982.2|202892.2|202987.9|202897.9|202989.5|202899.5|202980|202890|10
1734680320000|2024-12-20 07:38:40|202987.7|202897.7|202988.9|202898.9|202990.3|202900.3|202987.7|202897.7|9
1734680330000|2024-12-20 07:38:50|202988.8|202898.8|202985|202895|202988.8|202898.8|202983.3|202893.3|9
1734680340000|2024-12-20 07:39:00|202984.3|202894.3|202972.1|202882.1|202984.3|202894.3|202972.1|202882.1|10
1734680350000|2024-12-20 07:39:10|202972.3|202882.3|202972.1|202882.1|202972.3|202882.3|202972.1|202882.1|2
1734680360000|2024-12-20 07:39:20|202970.7|202880.7|202970.7|202880.7|202970.7|202880.7|202970.7|202880.7|1
1734680370000|2024-12-20 07:39:30|202970.5|202880.5|202970.5|202880.5|202970.5|202880.5|202970.5|202880.5|1
1734680380000|2024-12-20 07:39:40|202970.8|202880.8|203041|202951|203061.4|202971.4|202970.8|202880.8|14
1734680390000|2024-12-20 07:39:50|203047.3|202957.3|203043.7|202953.7|203049|202959|203040.9|202950.9|9
1734680400000|2024-12-20 07:40:00|203044|202954|203042.5|202952.5|203044|202954|203042.5|202952.5|2
1734680410000|2024-12-20 07:40:10|203042.4|202952.4|203079.6|202989.6|203081|202991|203042.4|202952.4|7
1734680420000|2024-12-20 07:40:20|203079.9|202989.9|203064.8|202974.8|203080.1|202990.1|203064.8|202974.8|12
1734680430000|2024-12-20 07:40:30|203066.7|202976.7|203036.9|202946.9|203066.7|202976.7|203036.6|202946.6|19
1734680440000|2024-12-20 07:40:40|203037.9|202947.9|203036.8|202946.8|203038.3|202948.3|203035.7|202945.7|9
1734680450000|2024-12-20 07:40:50|203036.6|202946.6|203002.8|202912.8|203039.8|202949.8|203002.7|202912.7|19
1734680460000|2024-12-20 07:41:00|203002.7|202912.7|202998.7|202908.7|203002.7|202912.7|202998.7|202908.7|5
1734680470000|2024-12-20 07:41:10|202998|202908|202996.5|202906.5|203000.8|202910.8|202993.8|202903.8|15
1734680480000|2024-12-20 07:41:20|202994.1|202904.1|203025.3|202935.3|203025.3|202935.3|202994.1|202904.1|9
1734680490000|2024-12-20 07:41:30|203024.6|202934.6|203025|202935|203026|202936|203022.3|202932.3|10
1734680500000|2024-12-20 07:41:40|203021.9|202931.9|203021.4|202931.4|203021.9|202931.9|203021|202931|8
1734680510000|2024-12-20 07:41:50|203018.3|202928.3|203021.4|202931.4|203021.9|202931.9|203016.9|202926.9|15
1734680520000|2024-12-20 07:42:00|203021.2|202931.2|203006.2|202916.2|203021.2|202931.2|203001.4|202911.4|18
1734680530000|2024-12-20 07:42:10|203006|202916|202999.3|202909.3|203006|202916|202997|202907|13
1734680540000|2024-12-20 07:42:20|203000.4|202910.4|202997.5|202907.5|203000.4|202910.4|202997.1|202907.1|5
1734680550000|2024-12-20 07:42:30|202996.5|202906.5|202992.6|202902.6|202996.5|202906.5|202990.8|202900.8|5
1734680560000|2024-12-20 07:42:40|202992.3|202902.3|202999.7|202909.7|203002.4|202912.4|202989.9|202899.9|13
1734680570000|2024-12-20 07:42:50|202995.6|202905.6|202990.4|202900.4|202999.4|202909.4|202987.8|202897.8|7
1734680580000|2024-12-20 07:43:00|202990.8|202900.8|202991.9|202901.9|202991.9|202901.9|202987.8|202897.8|5
1734680590000|2024-12-20 07:43:10|202992.8|202902.8|202993.7|202903.7|202998.2|202908.2|202991.8|202901.8|6
1734680600000|2024-12-20 07:43:20|202990.5|202900.5|202993.1|202903.1|202993.1|202903.1|202989.4|202899.4|4
1734680620000|2024-12-20 07:43:40|202994.1|202904.1|202995.8|202905.8|202996.5|202906.5|202990.4|202900.4|6
1734680630000|2024-12-20 07:43:50|202997.1|202907.1|203002.7|202912.7|203002.9|202912.9|202997.1|202907.1|4
1734680640000|2024-12-20 07:44:00|202999.6|202909.6|202978.8|202888.8|202999.6|202909.6|202976.2|202886.2|12
1734680650000|2024-12-20 07:44:10|202974.1|202884.1|202975|202885|202977.3|202887.3|202973.3|202883.3|11
1734680660000|2024-12-20 07:44:20|202973.4|202883.4|202871.2|202781.2|202973.4|202883.4|202867.8|202777.8|14
1734680670000|2024-12-20 07:44:30|202868.5|202778.5|202869.4|202779.4|202877|202787|202861|202771|24
1734680680000|2024-12-20 07:44:40|202869.6|202779.6|202864.5|202774.5|202876.1|202786.1|202864.5|202774.5|17
1734680690000|2024-12-20 07:44:50|202832.7|202742.7|202828|202738|202836.2|202746.2|202826|202736|18
1734680700000|2024-12-20 07:45:00|202828.5|202738.5|202823.1|202733.1|202831.6|202741.6|202807.4|202717.4|11
1734680710000|2024-12-20 07:45:10|202825.9|202735.9|202821.3|202731.3|202825.9|202735.9|202818.2|202728.2|22
1734680720000|2024-12-20 07:45:20|202821.8|202731.8|202812.8|202722.8|202824.5|202734.5|202812.3|202722.3|21
1734680730000|2024-12-20 07:45:30|202812.6|202722.6|202767.7|202677.7|202813.4|202723.4|202766.1|202676.1|16
1734680740000|2024-12-20 07:45:40|202765.3|202675.3|202761.8|202671.8|202787.4|202697.4|202742.9|202652.9|22
1734680750000|2024-12-20 07:45:50|202760.3|202670.3|202762.1|202672.1|202762.1|202672.1|202760.3|202670.3|2
1734680760000|2024-12-20 07:46:00|202760.6|202670.6|202759.8|202669.8|202760.6|202670.6|202759.6|202669.6|3
1734680770000|2024-12-20 07:46:10|202756.3|202666.3|202741.5|202651.5|202756.3|202666.3|202737.3|202647.3|20
1734680780000|2024-12-20 07:46:20|202741.6|202651.6|202776.9|202686.9|202776.9|202686.9|202741.6|202651.6|13
1734680790000|2024-12-20 07:46:30|202842.9|202752.9|202895.6|202805.6|202895.6|202805.6|202842.1|202752.1|16
1734680800000|2024-12-20 07:46:40|202896.7|202806.7|202907.1|202817.1|202907.1|202817.1|202895|202805|17
1734680810000|2024-12-20 07:46:50|202907|202817|202911|202821|202915.3|202825.3|202903.2|202813.2|20
1734680820000|2024-12-20 07:47:00|202911.7|202821.7|202908.4|202818.4|202915.3|202825.3|202902.7|202812.7|23
1734680830000|2024-12-20 07:47:10|202909|202819|202909.4|202819.4|202909.6|202819.6|202901.3|202811.3|14
1734680840000|2024-12-20 07:47:20|202908|202818|202910.3|202820.3|202913.6|202823.6|202908|202818|12
1734680850000|2024-12-20 07:47:30|202910.1|202820.1|202907.2|202817.2|202952.1|202862.1|202901.4|202811.4|26
1734680860000|2024-12-20 07:47:40|202909.6|202819.6|202909.1|202819.1|202914.7|202824.7|202905.2|202815.2|26
1734680870000|2024-12-20 07:47:50|202909.4|202819.4|202927|202837|202927|202837|202907.6|202817.6|17
1734680880000|2024-12-20 07:48:00|202925.8|202835.8|202926.7|202836.7|202926.7|202836.7|202925.8|202835.8|2
1734680890000|2024-12-20 07:48:10|202927.2|202837.2|202909.6|202819.6|202927.5|202837.5|202900.2|202810.2|13
1734680900000|2024-12-20 07:48:20|202911.7|202821.7|202914.8|202824.8|202914.9|202824.9|202906.7|202816.7|13
1734680910000|2024-12-20 07:48:30|202913|202823|202903.5|202813.5|202914.3|202824.3|202903|202813|14
1734680920000|2024-12-20 07:48:40|202900.3|202810.3|202903.4|202813.4|202916.8|202826.8|202896.8|202806.8|16
1734680930000|2024-12-20 07:48:50|202905.5|202815.5|202916.7|202826.7|202916.7|202826.7|202905|202815|6
1734680940000|2024-12-20 07:49:00|202913.9|202823.9|202918.4|202828.4|202919|202829|202913.9|202823.9|13
1734680950000|2024-12-20 07:49:10|202914.8|202824.8|202894.2|202804.2|202914.8|202824.8|202893.5|202803.5|17
1734680960000|2024-12-20 07:49:20|202894.3|202804.3|202900.1|202810.1|202900.6|202810.6|202890.9|202800.9|17
1734680970000|2024-12-20 07:49:30|202900.5|202810.5|202907.2|202817.2|202911.1|202821.1|202895.9|202805.9|18
1734680980000|2024-12-20 07:49:40|202907.1|202817.1|202903.5|202813.5|202907.3|202817.3|202896.8|202806.8|13
1734680990000|2024-12-20 07:49:50|202905.4|202815.4|202908.6|202818.6|202915|202825|202902.9|202812.9|11
1734681000000|2024-12-20 07:50:00|202908.8|202818.8|202905.2|202815.2|202918.1|202828.1|202896.2|202806.2|30
1734681010000|2024-12-20 07:50:10|202901.2|202811.2|202906.6|202816.6|202908.6|202818.6|202899.9|202809.9|25
1734681020000|2024-12-20 07:50:20|202905.1|202815.1|202913.9|202823.9|202913.9|202823.9|202883.9|202793.9|26
1734681030000|2024-12-20 07:50:30|202915.6|202825.6|202918.5|202828.5|202919.1|202829.1|202914.9|202824.9|20
1734681040000|2024-12-20 07:50:40|202909.4|202819.4|202914.2|202824.2|202916.4|202826.4|202909.4|202819.4|9
1734681050000|2024-12-20 07:50:50|202911.8|202821.8|202892.9|202802.9|202911.8|202821.8|202880.1|202790.1|27
1734681060000|2024-12-20 07:51:00|202893.5|202803.5|202893.3|202803.3|202893.5|202803.5|202893.3|202803.3|2
1734681070000|2024-12-20 07:51:10|202893.7|202803.7|202884.2|202794.2|202897.6|202807.6|202876.2|202786.2|13
1734681080000|2024-12-20 07:51:20|202887.7|202797.7|202889|202799|202891.7|202801.7|202885.1|202795.1|16
1734681090000|2024-12-20 07:51:30|202888.8|202798.8|202893.9|202803.9|202903.5|202813.5|202888.7|202798.7|16
1734681100000|2024-12-20 07:51:40|202897.2|202807.2|202914.8|202824.8|202915.4|202825.4|202897.2|202807.2|12
1734681110000|2024-12-20 07:51:50|202913.4|202823.4|202920.3|202830.3|202920.3|202830.3|202912.6|202822.6|15
1734681120000|2024-12-20 07:52:00|202919.2|202829.2|202920.1|202830.1|202920.1|202830.1|202917.1|202827.1|19
1734681130000|2024-12-20 07:52:10|202919.1|202829.1|202917.5|202827.5|202921.7|202831.7|202916.7|202826.7|11
1734681140000|2024-12-20 07:52:20|202918.3|202828.3|202920.8|202830.8|202923.5|202833.5|202916.6|202826.6|13
1734681150000|2024-12-20 07:52:30|202919.8|202829.8|202917.9|202827.9|202920.1|202830.1|202915.9|202825.9|12
1734681160000|2024-12-20 07:52:40|202919.8|202829.8|202968.1|202878.1|203000.4|202910.4|202919.8|202829.8|28
1734681170000|2024-12-20 07:52:50|202966.1|202876.1|202967.6|202877.6|202971|202881|202957.7|202867.7|23
1734681180000|2024-12-20 07:53:00|202967.1|202877.1|202950.1|202860.1|202967.1|202877.1|202949.4|202859.4|20
1734681190000|2024-12-20 07:53:10|202949.6|202859.6|202936.9|202846.9|202959.9|202869.9|202927.9|202837.9|20
1734681200000|2024-12-20 07:53:20|202936.2|202846.2|202935.4|202845.4|202937.7|202847.7|202934.6|202844.6|10
1734681210000|2024-12-20 07:53:30|202934.8|202844.8|202952.3|202862.3|202955.1|202865.1|202933.2|202843.2|17
1734681220000|2024-12-20 07:53:40|202954|202864|202952.6|202862.6|202954.7|202864.7|202951.5|202861.5|9
1734681230000|2024-12-20 07:53:50|202949.4|202859.4|202945|202855|202954.6|202864.6|202939|202849|15
1734681240000|2024-12-20 07:54:00|202943.6|202853.6|202931.7|202841.7|202954.5|202864.5|202926.4|202836.4|15
1734681250000|2024-12-20 07:54:10|202932.6|202842.6|202928.9|202838.9|202933.3|202843.3|202927.5|202837.5|8
1734681260000|2024-12-20 07:54:20|202928.1|202838.1|202914.6|202824.6|202928.1|202838.1|202908.8|202818.8|12
1734681270000|2024-12-20 07:54:30|202919.4|202829.4|202904.7|202814.7|202920.6|202830.6|202903.6|202813.6|17
1734681280000|2024-12-20 07:54:40|202907.8|202817.8|202917.6|202827.6|202919.9|202829.9|202904.7|202814.7|19
1734681290000|2024-12-20 07:54:50|202915.2|202825.2|202903|202813|202918.4|202828.4|202903|202813|24
1734681300000|2024-12-20 07:55:00|202905.4|202815.4|202916.1|202826.1|202916.1|202826.1|202903.7|202813.7|21
1734681310000|2024-12-20 07:55:10|202919.1|202829.1|202916|202826|202919.1|202829.1|202902.7|202812.7|20
1734681320000|2024-12-20 07:55:20|202920.3|202830.3|202888.8|202798.8|202920.3|202830.3|202886.3|202796.3|16
1734681330000|2024-12-20 07:55:30|202886.3|202796.3|202871.7|202781.7|202886.3|202796.3|202868.9|202778.9|24
1734681340000|2024-12-20 07:55:40|202873.8|202783.8|202868.1|202778.1|202876.2|202786.2|202838.1|202748.1|25
1734681350000|2024-12-20 07:55:50|202864.9|202774.9|202862.4|202772.4|202864.9|202774.9|202861|202771|12
1734681360000|2024-12-20 07:56:00|202861.5|202771.5|202868.1|202778.1|202873.2|202783.2|202861.2|202771.2|15
1734681370000|2024-12-20 07:56:10|202875.6|202785.6|202871.3|202781.3|202875.6|202785.6|202870.3|202780.3|5
1734681380000|2024-12-20 07:56:20|202873.1|202783.1|202875.4|202785.4|202878.8|202788.8|202873.1|202783.1|13
1734681390000|2024-12-20 07:56:30|202877.9|202787.9|202864.8|202774.8|202877.9|202787.9|202862.5|202772.5|22
1734681400000|2024-12-20 07:56:40|202862.5|202772.5|202854.6|202764.6|202865|202775|202850.2|202760.2|21
1734681410000|2024-12-20 07:56:50|202851.9|202761.9|202841.8|202751.8|202855.1|202765.1|202835.8|202745.8|21
1734681420000|2024-12-20 07:57:00|202838.1|202748.1|202837|202747|202838.1|202748.1|202831.3|202741.3|14
1734681430000|2024-12-20 07:57:10|202836.5|202746.5|202839|202749|202839.7|202749.7|202834.3|202744.3|15
1734681440000|2024-12-20 07:57:20|202836.5|202746.5|202836.6|202746.6|202839|202749|202835.5|202745.5|9
1734681450000|2024-12-20 07:57:30|202836.3|202746.3|202830.6|202740.6|202837.1|202747.1|202828.9|202738.9|9
1734681460000|2024-12-20 07:57:40|202829.6|202739.6|202737.8|202647.8|202830.6|202740.6|202732.1|202642.1|29
1734681470000|2024-12-20 07:57:50|202738|202648|202735.8|202645.8|202739.3|202649.3|202735.2|202645.2|16
1734681480000|2024-12-20 07:58:00|202720.9|202630.9|202706.4|202616.4|202721|202631|202694.4|202604.4|22
1734681490000|2024-12-20 07:58:10|202706.5|202616.5|202708.8|202618.8|202716.7|202626.7|202705.5|202615.5|20
1734681500000|2024-12-20 07:58:20|202707.8|202617.8|202712.5|202622.5|202716.8|202626.8|202707|202617|14
1734681510000|2024-12-20 07:58:30|202712.8|202622.8|202727.5|202637.5|202739|202649|202712.8|202622.8|10
1734681520000|2024-12-20 07:58:40|202730.3|202640.3|202729.4|202639.4|202735.3|202645.3|202726.2|202636.2|12
1734681530000|2024-12-20 07:58:50|202727.8|202637.8|202725.1|202635.1|202729|202639|202724.8|202634.8|12
1734681540000|2024-12-20 07:59:00|202718.6|202628.6|202726.7|202636.7|202726.7|202636.7|202718.6|202628.6|15
1734681550000|2024-12-20 07:59:10|202726.3|202636.3|202728|202638|202730.1|202640.1|202723.8|202633.8|17
1734681560000|2024-12-20 07:59:20|202729.8|202639.8|202779.8|202689.8|202779.8|202689.8|202729.8|202639.8|13
1734681570000|2024-12-20 07:59:30|202783.3|202693.3|202785.8|202695.8|202793.9|202703.9|202782.3|202692.3|24
1734681580000|2024-12-20 07:59:40|202786.7|202696.7|202801.9|202711.9|202802.9|202712.9|202781.8|202691.8|20
1734681590000|2024-12-20 07:59:50|202799.5|202709.5|202799.2|202709.2|202801.9|202711.9|202798.8|202708.8|20
1734681600000|2024-12-20 08:00:00|202801.1|202711.1|202812.5|202722.5|202815.4|202725.4|202796.2|202706.2|16
1734681610000|2024-12-20 08:00:10|202878|202788|202912.4|202822.4|202928.6|202838.6|202878|202788|31
1734681620000|2024-12-20 08:00:20|202911|202821|202902.9|202812.9|202919|202829|202899.9|202809.9|24
1734681630000|2024-12-20 08:00:30|202900.9|202810.9|202932.5|202842.5|202944|202854|202898.6|202808.6|22
1734681640000|2024-12-20 08:00:40|202931.9|202841.9|202932|202842|202955|202865|202930.5|202840.5|24
1734681650000|2024-12-20 08:00:50|202932.5|202842.5|202941.7|202851.7|202945.7|202855.7|202925.6|202835.6|22
1734681660000|2024-12-20 08:01:00|202941.3|202851.3|202947.4|202857.4|202954.3|202864.3|202926.9|202836.9|27
1734681670000|2024-12-20 08:01:10|202947.9|202857.9|202993.8|202903.8|202993.8|202903.8|202941.7|202851.7|19
1734681680000|2024-12-20 08:01:20|202985.5|202895.5|203042.8|202952.8|203044.6|202954.6|202985.5|202895.5|16
1734681690000|2024-12-20 08:01:30|203041.1|202951.1|203038.7|202948.7|203041.2|202951.2|203037.1|202947.1|5
1734681700000|2024-12-20 08:01:40|203041.3|202951.3|203002.6|202912.6|203041.3|202951.3|202991.8|202901.8|22
1734681710000|2024-12-20 08:01:50|203001.8|202911.8|203006.5|202916.5|203006.5|202916.5|202984.6|202894.6|14
1734681720000|2024-12-20 08:02:00|203007.3|202917.3|202992.6|202902.6|203009.3|202919.3|202992.6|202902.6|18
1734681730000|2024-12-20 08:02:10|202992|202902|203035.9|202945.9|203038|202948|202981.4|202891.4|14
1734681740000|2024-12-20 08:02:20|203034.6|202944.6|203024.5|202934.5|203037.5|202947.5|203022.3|202932.3|28
1734681750000|2024-12-20 08:02:30|203022.7|202932.7|203022.4|202932.4|203027.7|202937.7|203021.9|202931.9|18
1734681760000|2024-12-20 08:02:40|203021.6|202931.6|202995.6|202905.6|203039|202949|202995.6|202905.6|26
1734681770000|2024-12-20 08:02:50|203001.2|202911.2|203040.3|202950.3|203045.1|202955.1|203001.2|202911.2|9
1734681780000|2024-12-20 08:03:00|203039|202949|203064.5|202974.5|203069.3|202979.3|203030.8|202940.8|21
1734681790000|2024-12-20 08:03:10|203061.9|202971.9|203041|202951|203063.3|202973.3|203040.1|202950.1|19
1734681800000|2024-12-20 08:03:20|203035.7|202945.7|203015|202925|203046.3|202956.3|203011|202921|21
1734681810000|2024-12-20 08:03:30|203014|202924|202991|202901|203018.1|202928.1|202983.6|202893.6|17
1734681820000|2024-12-20 08:03:40|202993.4|202903.4|202991.2|202901.2|202993.6|202903.6|202989.6|202899.6|8
1734681830000|2024-12-20 08:03:50|202990.8|202900.8|202989.8|202899.8|203000.6|202910.6|202975.1|202885.1|15
1734681840000|2024-12-20 08:04:00|202993.4|202903.4|202999.1|202909.1|203000.8|202910.8|202990.6|202900.6|10
1734681850000|2024-12-20 08:04:10|202998.6|202908.6|203000.5|202910.5|203009.2|202919.2|202997.2|202907.2|9
1734681860000|2024-12-20 08:04:20|203001.1|202911.1|203010.6|202920.6|203022.5|202932.5|203001.1|202911.1|13
1734681870000|2024-12-20 08:04:30|203013.1|202923.1|203010.1|202920.1|203013.1|202923.1|202994.2|202904.2|14
1734681880000|2024-12-20 08:04:40|203019.3|202929.3|203023.4|202933.4|203033.7|202943.7|203011.5|202921.5|14
1734681890000|2024-12-20 08:04:50|203024.6|202934.6|203035.3|202945.3|203035.3|202945.3|203023.1|202933.1|15
1734681900000|2024-12-20 08:05:00|203027.4|202937.4|203046.3|202956.3|203047.7|202957.7|203019.2|202929.2|24
1734681910000|2024-12-20 08:05:10|203044.3|202954.3|203034.5|202944.5|203048.1|202958.1|203031.8|202941.8|22
1734681920000|2024-12-20 08:05:20|203033.7|202943.7|203032.9|202942.9|203034.8|202944.8|203021.2|202931.2|15
1734681930000|2024-12-20 08:05:30|203033|202943|203009.5|202919.5|203033.1|202943.1|203009.5|202919.5|10
1734681940000|2024-12-20 08:05:40|203007.9|202917.9|202993.9|202903.9|203007.9|202917.9|202993.4|202903.4|7
1734681950000|2024-12-20 08:05:50|202995.9|202905.9|202997.7|202907.7|203004.5|202914.5|202995.9|202905.9|12
1734681960000|2024-12-20 08:06:00|202999.7|202909.7|202993.3|202903.3|203004.7|202914.7|202992.3|202902.3|19
1734681970000|2024-12-20 08:06:10|202993.1|202903.1|203037.4|202947.4|203037.4|202947.4|202993.1|202903.1|19
1734681980000|2024-12-20 08:06:20|203028.3|202938.3|203035|202945|203037.8|202947.8|203019.2|202929.2|26
1734681990000|2024-12-20 08:06:30|203032.1|202942.1|203023.6|202933.6|203036.4|202946.4|203011.5|202921.5|20
1734682000000|2024-12-20 08:06:40|203026.8|202936.8|203003|202913|203036.7|202946.7|202998.5|202908.5|22
1734682010000|2024-12-20 08:06:50|203002.9|202912.9|202984|202894|203002.9|202912.9|202978.6|202888.6|19
1734682020000|2024-12-20 08:07:00|202984.7|202894.7|203000.5|202910.5|203001.9|202911.9|202984.7|202894.7|28
1734682030000|2024-12-20 08:07:10|203001.3|202911.3|202985.7|202895.7|203001.3|202911.3|202983.3|202893.3|19
1734682040000|2024-12-20 08:07:20|202986.4|202896.4|203019.9|202929.9|203023.8|202933.8|202986.4|202896.4|26
1734682050000|2024-12-20 08:07:30|203021.9|202931.9|203006.1|202916.1|203021.9|202931.9|203004.9|202914.9|18
1734682060000|2024-12-20 08:07:40|203008.8|202918.8|203002.1|202912.1|203008.8|202918.8|202996.6|202906.6|19
1734682070000|2024-12-20 08:07:50|203001.3|202911.3|203005.7|202915.7|203020.9|202930.9|203001|202911|24
1734682080000|2024-12-20 08:08:00|203002.5|202912.5|203032.3|202942.3|203032.3|202942.3|202999.5|202909.5|16
1734682090000|2024-12-20 08:08:10|203033.9|202943.9|203019.4|202929.4|203033.9|202943.9|203015.4|202925.4|27
1734682100000|2024-12-20 08:08:20|203021|202931|203012.1|202922.1|203027.9|202937.9|203010.4|202920.4|19
1734682110000|2024-12-20 08:08:30|203013.4|202923.4|202989.2|202899.2|203021.5|202931.5|202989|202899|25
1734682120000|2024-12-20 08:08:40|202988.7|202898.7|202965.9|202875.9|202988.7|202898.7|202956.6|202866.6|21
1734682130000|2024-12-20 08:08:50|202968.8|202878.8|202928.8|202838.8|202969.8|202879.8|202926.9|202836.9|21
1734682140000|2024-12-20 08:09:00|202928.3|202838.3|202886.7|202796.7|202929|202839|202879.7|202789.7|25
1734682150000|2024-12-20 08:09:10|202887.1|202797.1|202871.2|202781.2|202887.2|202797.2|202867.8|202777.8|18
1734682160000|2024-12-20 08:09:20|202874.1|202784.1|202887.6|202797.6|202891.3|202801.3|202860.5|202770.5|20
1734682170000|2024-12-20 08:09:30|202887.2|202797.2|202884|202794|202903.4|202813.4|202880.9|202790.9|25
1734682180000|2024-12-20 08:09:40|202883.9|202793.9|202858.6|202768.6|202886|202796|202854.3|202764.3|26
1734682190000|2024-12-20 08:09:50|202849.2|202759.2|202847.3|202757.3|202856.9|202766.9|202847.3|202757.3|25
1734682200000|2024-12-20 08:10:00|202856.9|202766.9|202772.1|202682.1|202872.6|202782.6|202772.1|202682.1|31
1734682210000|2024-12-20 08:10:10|202783.2|202693.2|202770.2|202680.2|202789|202699|202762.9|202672.9|29
1734682220000|2024-12-20 08:10:20|202772.5|202682.5|202743.8|202653.8|202780.5|202690.5|202734.9|202644.9|31
1734682230000|2024-12-20 08:10:30|202744.3|202654.3|202777.3|202687.3|202777.4|202687.4|202744.3|202654.3|19
1734682240000|2024-12-20 08:10:40|202776.4|202686.4|202720.2|202630.2|202776.4|202686.4|202720.2|202630.2|29
1734682250000|2024-12-20 08:10:50|202721.5|202631.5|202743.3|202653.3|202746.1|202656.1|202718.1|202628.1|34
1734682260000|2024-12-20 08:11:00|202744.5|202654.5|202700|202610|202744.5|202654.5|202691.3|202601.3|31
1734682270000|2024-12-20 08:11:10|202698.7|202608.7|202720.3|202630.3|202722.1|202632.1|202698.7|202608.7|28
1734682280000|2024-12-20 08:11:20|202717.5|202627.5|202730.9|202640.9|202730.9|202640.9|202699.8|202609.8|32
1734682290000|2024-12-20 08:11:30|202729.1|202639.1|202682.5|202592.5|202730.9|202640.9|202682.5|202592.5|34
1734682300000|2024-12-20 08:11:40|202695.3|202605.3|202710.5|202620.5|202721.9|202631.9|202666.6|202576.6|35
1734682310000|2024-12-20 08:11:50|202710.1|202620.1|202699.5|202609.5|202723.6|202633.6|202697.5|202607.5|24
1734682320000|2024-12-20 08:12:00|202694.8|202604.8|202678.7|202588.7|202698.3|202608.3|202667.2|202577.2|22
1734682330000|2024-12-20 08:12:10|202679.3|202589.3|202684.1|202594.1|202686.9|202596.9|202674.5|202584.5|23
1734682340000|2024-12-20 08:12:20|202684.8|202594.8|202689.9|202599.9|202695.8|202605.8|202682.4|202592.4|23
1734682350000|2024-12-20 08:12:30|202692.1|202602.1|202733.2|202643.2|202737.4|202647.4|202691.4|202601.4|30
1734682360000|2024-12-20 08:12:40|202732.5|202642.5|202737.5|202647.5|202741.6|202651.6|202730.3|202640.3|26
1734682370000|2024-12-20 08:12:50|202737.7|202647.7|202731.9|202641.9|202741.8|202651.8|202717|202627|21
1734682380000|2024-12-20 08:13:00|202739.3|202649.3|202739.9|202649.9|202740.3|202650.3|202738.8|202648.8|22
1734682390000|2024-12-20 08:13:10|202740.3|202650.3|202729.2|202639.2|202740.3|202650.3|202715.6|202625.6|23
1734682400000|2024-12-20 08:13:20|202725.9|202635.9|202722.6|202632.6|202725.9|202635.9|202721.6|202631.6|11
1734682410000|2024-12-20 08:13:30|202720|202630|202720.9|202630.9|202722.7|202632.7|202718.8|202628.8|9
1734682420000|2024-12-20 08:13:40|202718.9|202628.9|202707.9|202617.9|202719.2|202629.2|202705.4|202615.4|14
1734682430000|2024-12-20 08:13:50|202707.1|202617.1|202705.9|202615.9|202717.4|202627.4|202703.3|202613.3|21
1734682440000|2024-12-20 08:14:00|202702.9|202612.9|202683.2|202593.2|202704.5|202614.5|202672.1|202582.1|10
1734682450000|2024-12-20 08:14:10|202686|202596|202738.5|202648.5|202738.5|202648.5|202686|202596|24
1734682460000|2024-12-20 08:14:20|202736.1|202646.1|202741.2|202651.2|202741.2|202651.2|202732.9|202642.9|18
1734682470000|2024-12-20 08:14:30|202743.8|202653.8|202740|202650|202745|202655|202737.6|202647.6|21
1734682480000|2024-12-20 08:14:40|202736.1|202646.1|202717.1|202627.1|202744.7|202654.7|202692.6|202602.6|27
1734682490000|2024-12-20 08:14:50|202713.2|202623.2|202715.1|202625.1|202718.8|202628.8|202710.7|202620.7|20
1734682500000|2024-12-20 08:15:00|202709.6|202619.6|202738.1|202648.1|202738.1|202648.1|202709.1|202619.1|23
1734682510000|2024-12-20 08:15:10|202736.1|202646.1|202716.2|202626.2|202742.3|202652.3|202709.7|202619.7|26
1734682520000|2024-12-20 08:15:20|202715.1|202625.1|202707.6|202617.6|202717.5|202627.5|202705.9|202615.9|24
1734682530000|2024-12-20 08:15:30|202707.7|202617.7|202713.2|202623.2|202714.6|202624.6|202707.7|202617.7|22
1734682540000|2024-12-20 08:15:40|202713.5|202623.5|202725|202635|202728.5|202638.5|202713.5|202623.5|13
1734682550000|2024-12-20 08:15:50|202726.7|202636.7|202697.7|202607.7|202726.7|202636.7|202697.4|202607.4|22
1734682560000|2024-12-20 08:16:00|202699.4|202609.4|202598.1|202508.1|202699.4|202609.4|202598.1|202508.1|29
1734682570000|2024-12-20 08:16:10|202598.7|202508.7|202618.1|202528.1|202621.9|202531.9|202592.6|202502.6|25
1734682580000|2024-12-20 08:16:20|202619.1|202529.1|202625.2|202535.2|202625.2|202535.2|202618.9|202528.9|9
1734682590000|2024-12-20 08:16:30|202642.1|202552.1|202602.9|202512.9|202642.1|202552.1|202586.6|202496.6|18
1734682600000|2024-12-20 08:16:40|202601.3|202511.3|202626.3|202536.3|202632.3|202542.3|202601.3|202511.3|24
1734682610000|2024-12-20 08:16:50|202623|202533|202621.7|202531.7|202624.9|202534.9|202612.7|202522.7|24
1734682620000|2024-12-20 08:17:00|202621.4|202531.4|202621.8|202531.8|202623.2|202533.2|202605.1|202515.1|28
1734682630000|2024-12-20 08:17:10|202625.1|202535.1|202607|202517|202626.6|202536.6|202602.8|202512.8|23
1734682640000|2024-12-20 08:17:20|202616.7|202526.7|202627.3|202537.3|202634.5|202544.5|202616.7|202526.7|23
1734682650000|2024-12-20 08:17:30|202628.7|202538.7|202681.5|202591.5|202688.9|202598.9|202628.7|202538.7|30
1734682660000|2024-12-20 08:17:40|202681.7|202591.7|202678.3|202588.3|202685.7|202595.7|202670.9|202580.9|26
1734682670000|2024-12-20 08:17:50|202679.3|202589.3|202683.6|202593.6|202686.8|202596.8|202676.5|202586.5|23
1734682680000|2024-12-20 08:18:00|202684.2|202594.2|202691.4|202601.4|202692.3|202602.3|202683.5|202593.5|19
1734682690000|2024-12-20 08:18:10|202690.8|202600.8|202690.6|202600.6|202690.8|202600.8|202672.7|202582.7|16
1734682700000|2024-12-20 08:18:20|202691.7|202601.7|202688.7|202598.7|202691.7|202601.7|202686.1|202596.1|16
1734682710000|2024-12-20 08:18:30|202687.8|202597.8|202664.4|202574.4|202687.8|202597.8|202662.8|202572.8|26
1734682720000|2024-12-20 08:18:40|202667.1|202577.1|202673.7|202583.7|202673.7|202583.7|202663.4|202573.4|17
1734682730000|2024-12-20 08:18:50|202673.1|202583.1|202679|202589|202679.9|202589.9|202672.2|202582.2|19
1734682740000|2024-12-20 08:19:00|202676|202586|202698|202608|202700.4|202610.4|202676|202586|22
1734682750000|2024-12-20 08:19:10|202698.9|202608.9|202734.1|202644.1|202740.9|202650.9|202698.9|202608.9|12
1734682760000|2024-12-20 08:19:20|202733.8|202643.8|202734.3|202644.3|202735|202645|202728.6|202638.6|24
1734682770000|2024-12-20 08:19:30|202734.1|202644.1|202736|202646|202739.2|202649.2|202734.1|202644.1|9
1734682780000|2024-12-20 08:19:40|202735.6|202645.6|202728.6|202638.6|202735.8|202645.8|202724.7|202634.7|19
1734682790000|2024-12-20 08:19:50|202729.1|202639.1|202736.2|202646.2|202741.5|202651.5|202729.1|202639.1|13
1734682800000|2024-12-20 08:20:00|202735.9|202645.9|202673|202583|202738.7|202648.7|202668.9|202578.9|27
1734682810000|2024-12-20 08:20:10|202672.7|202582.7|202669.6|202579.6|202673.3|202583.3|202661.9|202571.9|20
1734682820000|2024-12-20 08:20:20|202675.9|202585.9|202672.2|202582.2|202675.9|202585.9|202671.8|202581.8|21
1734682830000|2024-12-20 08:20:30|202668.9|202578.9|202590.6|202500.6|202670.1|202580.1|202575.5|202485.5|23
1734682840000|2024-12-20 08:20:40|202587.5|202497.5|202582.9|202492.9|202594.2|202504.2|202572.8|202482.8|26
1734682850000|2024-12-20 08:20:50|202580.1|202490.1|202587.5|202497.5|202587.8|202497.8|202580.1|202490.1|17
1734682860000|2024-12-20 08:21:00|202583.2|202493.2|202541.5|202451.5|202583.2|202493.2|202536.8|202446.8|26
1734682870000|2024-12-20 08:21:10|202541.3|202451.3|202540.8|202450.8|202551.9|202461.9|202538.8|202448.8|27
1734682880000|2024-12-20 08:21:20|202542.5|202452.5|202539.5|202449.5|202547.6|202457.6|202538.1|202448.1|16
1734682890000|2024-12-20 08:21:30|202538.2|202448.2|202528.6|202438.6|202559.5|202469.5|202522.3|202432.3|20
1734682900000|2024-12-20 08:21:40|202523.8|202433.8|202520.4|202430.4|202526.6|202436.6|202516.5|202426.5|24
1734682910000|2024-12-20 08:21:50|202519.9|202429.9|202512|202422|202519.9|202429.9|202510.4|202420.4|17
1734682920000|2024-12-20 08:22:00|202502.9|202412.9|202487.8|202397.8|202502.9|202412.9|202481.1|202391.1|27
1734682930000|2024-12-20 08:22:10|202485.3|202395.3|202483.4|202393.4|202487.6|202397.6|202480.4|202390.4|26
1734682940000|2024-12-20 08:22:20|202483.1|202393.1|202480.1|202390.1|202483.4|202393.4|202476.2|202386.2|11
1734682950000|2024-12-20 08:22:30|202481.1|202391.1|202483.7|202393.7|202484.6|202394.6|202481.1|202391.1|11
1734682960000|2024-12-20 08:22:40|202484.5|202394.5|202478.6|202388.6|202488|202398|202472.8|202382.8|17
1734682970000|2024-12-20 08:22:50|202481.9|202391.9|202485.2|202395.2|202486.2|202396.2|202481.9|202391.9|15
1734682980000|2024-12-20 08:23:00|202485.4|202395.4|202526.1|202436.1|202526.1|202436.1|202485|202395|15
1734682990000|2024-12-20 08:23:10|202527.9|202437.9|202550.8|202460.8|202553.7|202463.7|202525.2|202435.2|25
1734683000000|2024-12-20 08:23:20|202543.7|202453.7|202544.2|202454.2|202547.8|202457.8|202536.5|202446.5|24
1734683010000|2024-12-20 08:23:30|202544|202454|202554.5|202464.5|202554.5|202464.5|202544|202454|16
1734683020000|2024-12-20 08:23:40|202554.9|202464.9|202549.9|202459.9|202557.7|202467.7|202549.8|202459.8|21
1734683030000|2024-12-20 08:23:50|202553|202463|202609.4|202519.4|202610.6|202520.6|202548.7|202458.7|21
1734683040000|2024-12-20 08:24:00|202610.8|202520.8|202606.1|202516.1|202612.4|202522.4|202592|202502|23
1734683050000|2024-12-20 08:24:10|202601.5|202511.5|202597.7|202507.7|202604.2|202514.2|202595.1|202505.1|25
1734683060000|2024-12-20 08:24:20|202603|202513|202605|202515|202605.3|202515.3|202593.2|202503.2|25
1734683070000|2024-12-20 08:24:30|202605.3|202515.3|202601.4|202511.4|202605.3|202515.3|202598.2|202508.2|24
1734683080000|2024-12-20 08:24:40|202601.2|202511.2|202635.7|202545.7|202641.8|202551.8|202600.1|202510.1|34
1734683090000|2024-12-20 08:24:50|202623.8|202533.8|202626|202536|202629.6|202539.6|202620.6|202530.6|16
1734683100000|2024-12-20 08:25:00|202624.3|202534.3|202595.5|202505.5|202625.4|202535.4|202589.5|202499.5|30
1734683110000|2024-12-20 08:25:10|202595.3|202505.3|202594.3|202504.3|202595.5|202505.5|202593.7|202503.7|8
1734683120000|2024-12-20 08:25:20|202597|202507|202591.6|202501.6|202603.8|202513.8|202583.7|202493.7|23
1734683130000|2024-12-20 08:25:30|202594.2|202504.2|202583.9|202493.9|202594.2|202504.2|202579.2|202489.2|15
1734683140000|2024-12-20 08:25:40|202586.3|202496.3|202596.9|202506.9|202596.9|202506.9|202575.1|202485.1|19
1734683150000|2024-12-20 08:25:50|202593.1|202503.1|202618.5|202528.5|202621|202531|202590.4|202500.4|22
1734683160000|2024-12-20 08:26:00|202612.7|202522.7|202618.8|202528.8|202627.1|202537.1|202610.9|202520.9|24
1734683170000|2024-12-20 08:26:10|202618.6|202528.6|202635.6|202545.6|202642.1|202552.1|202618.6|202528.6|21
1734683180000|2024-12-20 08:26:20|202633.9|202543.9|202631.9|202541.9|202635.9|202545.9|202626.5|202536.5|19
1734683190000|2024-12-20 08:26:30|202632.2|202542.2|202633.3|202543.3|202637.9|202547.9|202630.4|202540.4|15
1734683200000|2024-12-20 08:26:40|202635.3|202545.3|202658.6|202568.6|202671|202581|202629|202539|28
1734683210000|2024-12-20 08:26:50|202657.3|202567.3|202650.5|202560.5|202661.2|202571.2|202640.6|202550.6|32
1734683220000|2024-12-20 08:27:00|202644.3|202554.3|202655.4|202565.4|202655.4|202565.4|202638.6|202548.6|18
1734683230000|2024-12-20 08:27:10|202645.4|202555.4|202646.1|202556.1|202651.5|202561.5|202644.1|202554.1|24
1734683240000|2024-12-20 08:27:20|202649.2|202559.2|202637.2|202547.2|202650|202560|202626.7|202536.7|20
1734683250000|2024-12-20 08:27:30|202633.2|202543.2|202630.6|202540.6|202633.2|202543.2|202621.3|202531.3|17
1734683260000|2024-12-20 08:27:40|202633.9|202543.9|202643.7|202553.7|202652.2|202562.2|202633.9|202543.9|15
1734683270000|2024-12-20 08:27:50|202641.8|202551.8|202662.8|202572.8|202670|202580|202641.7|202551.7|21
1734683280000|2024-12-20 08:28:00|202676.3|202586.3|202645|202555|202676.3|202586.3|202643.5|202553.5|22
1734683290000|2024-12-20 08:28:10|202651|202561|202637|202547|202652.6|202562.6|202629.3|202539.3|25
1734683300000|2024-12-20 08:28:20|202640|202550|202633.8|202543.8|202640.2|202550.2|202627.5|202537.5|19
1734683310000|2024-12-20 08:28:30|202633.9|202543.9|202631.6|202541.6|202637.6|202547.6|202624.6|202534.6|23
1734683320000|2024-12-20 08:28:40|202631.7|202541.7|202621.6|202531.6|202631.7|202541.7|202617.8|202527.8|15
1734683330000|2024-12-20 08:28:50|202624|202534|202613.9|202523.9|202633|202543|202607.8|202517.8|28
1734683340000|2024-12-20 08:29:00|202614.9|202524.9|202594.2|202504.2|202614.9|202524.9|202591.3|202501.3|27
1734683350000|2024-12-20 08:29:10|202588.1|202498.1|202593.7|202503.7|202594.5|202504.5|202581.8|202491.8|21
1734683360000|2024-12-20 08:29:20|202591.8|202501.8|202590.9|202500.9|202593.8|202503.8|202580.5|202490.5|25
1734683370000|2024-12-20 08:29:30|202590|202500|202597.4|202507.4|202599.9|202509.9|202589.3|202499.3|9
1734683380000|2024-12-20 08:29:40|202598.9|202508.9|202615.1|202525.1|202616|202526|202595.2|202505.2|27
1734683390000|2024-12-20 08:29:50|202616.1|202526.1|202625.4|202535.4|202632.7|202542.7|202613.3|202523.3|26
1734683400000|2024-12-20 08:30:00|202629.9|202539.9|202671.1|202581.1|202685.4|202595.4|202629.9|202539.9|36
1734683410000|2024-12-20 08:30:10|202670.2|202580.2|202672.2|202582.2|202685.9|202595.9|202669.6|202579.6|30
1734683420000|2024-12-20 08:30:20|202678.4|202588.4|202668.8|202578.8|202680.7|202590.7|202663.3|202573.3|23
1734683430000|2024-12-20 08:30:30|202670.9|202580.9|202667.6|202577.6|202673.9|202583.9|202661.2|202571.2|32
1734683440000|2024-12-20 08:30:40|202670.8|202580.8|202679.3|202589.3|202681.2|202591.2|202664.8|202574.8|25
1734683450000|2024-12-20 08:30:50|202679.4|202589.4|202727.5|202637.5|202741.5|202651.5|202675.5|202585.5|19
1734683460000|2024-12-20 08:31:00|202726.6|202636.6|202725|202635|202726.8|202636.8|202716.7|202626.7|16
1734683470000|2024-12-20 08:31:10|202721.6|202631.6|202737.4|202647.4|202745.2|202655.2|202712.1|202622.1|30
1734683480000|2024-12-20 08:31:20|202741.1|202651.1|202722.1|202632.1|202741.1|202651.1|202722.1|202632.1|27
1734683490000|2024-12-20 08:31:30|202725.6|202635.6|202726.7|202636.7|202740.4|202650.4|202725.6|202635.6|21
1734683500000|2024-12-20 08:31:40|202725.9|202635.9|202727.6|202637.6|202728.6|202638.6|202712|202622|22
1734683510000|2024-12-20 08:31:50|202728.7|202638.7|202725.3|202635.3|202731.7|202641.7|202709.8|202619.8|20
1734683520000|2024-12-20 08:32:00|202728.2|202638.2|202755.8|202665.8|202762|202672|202728.2|202638.2|30
1734683530000|2024-12-20 08:32:10|202758.4|202668.4|202779.5|202689.5|202779.5|202689.5|202756.7|202666.7|20
1734683540000|2024-12-20 08:32:20|202783.1|202693.1|202764.5|202674.5|202786.3|202696.3|202763.8|202673.8|31
1734683550000|2024-12-20 08:32:30|202764.3|202674.3|202762.5|202672.5|202767.5|202677.5|202759.4|202669.4|12
1734683560000|2024-12-20 08:32:40|202765.4|202675.4|202775.4|202685.4|202779.1|202689.1|202765.4|202675.4|22
1734683570000|2024-12-20 08:32:50|202776.9|202686.9|202765.5|202675.5|202779.5|202689.5|202763.9|202673.9|16
1734683580000|2024-12-20 08:33:00|202771.9|202681.9|202690|202600|202775.1|202685.1|202681.4|202591.4|30
1734683590000|2024-12-20 08:33:10|202689.4|202599.4|202689.4|202599.4|202690.8|202600.8|202673.1|202583.1|23
1734683600000|2024-12-20 08:33:20|202689|202599|202677.7|202587.7|202689.5|202599.5|202677.7|202587.7|13
1734683610000|2024-12-20 08:33:30|202676.6|202586.6|202659.5|202569.5|202686.8|202596.8|202656.8|202566.8|12
1734683620000|2024-12-20 08:33:40|202662.3|202572.3|202677.4|202587.4|202695.6|202605.6|202662|202572|16
1734683630000|2024-12-20 08:33:50|202679.8|202589.8|202713.9|202623.9|202714|202624|202679.8|202589.8|12
1734683640000|2024-12-20 08:34:00|202713.8|202623.8|202732.8|202642.8|202756|202666|202713.8|202623.8|25
1734683650000|2024-12-20 08:34:10|202735.7|202645.7|202734|202644|202737.7|202647.7|202732.5|202642.5|19
1734683660000|2024-12-20 08:34:20|202737.8|202647.8|202777.5|202687.5|202777.5|202687.5|202736|202646|21
1734683670000|2024-12-20 08:34:30|202769|202679|202771.5|202681.5|202776.2|202686.2|202769|202679|25
1734683680000|2024-12-20 08:34:40|202771.8|202681.8|202768.5|202678.5|202774.6|202684.6|202766.2|202676.2|24
1734683690000|2024-12-20 08:34:50|202771.9|202681.9|202778|202688|202781.8|202691.8|202767.9|202677.9|26
1734683700000|2024-12-20 08:35:00|202787.6|202697.6|202787.7|202697.7|202794.5|202704.5|202778.7|202688.7|20
1734683710000|2024-12-20 08:35:10|202795|202705|202787.5|202697.5|202795|202705|202778.5|202688.5|13
1734683720000|2024-12-20 08:35:20|202786.3|202696.3|202774.7|202684.7|202786.3|202696.3|202772.6|202682.6|15
1734683730000|2024-12-20 08:35:30|202778.1|202688.1|202777.4|202687.4|202784.3|202694.3|202770.3|202680.3|16
1734683740000|2024-12-20 08:35:40|202762|202672|202756|202666|202765.8|202675.8|202752.3|202662.3|24
1734683750000|2024-12-20 08:35:50|202758.8|202668.8|202758.4|202668.4|202759.6|202669.6|202755.1|202665.1|8
1734683760000|2024-12-20 08:36:00|202755.9|202665.9|202765.7|202675.7|202765.7|202675.7|202748.3|202658.3|17
1734683770000|2024-12-20 08:36:10|202764.5|202674.5|202775.7|202685.7|202777.9|202687.9|202764.5|202674.5|15
1734683780000|2024-12-20 08:36:20|202777.2|202687.2|202779|202689|202781.2|202691.2|202775.1|202685.1|15
1734683790000|2024-12-20 08:36:30|202777.5|202687.5|202765.5|202675.5|202777.7|202687.7|202762.9|202672.9|12
1734683800000|2024-12-20 08:36:40|202767.2|202677.2|202769.2|202679.2|202770.3|202680.3|202755.3|202665.3|16
1734683810000|2024-12-20 08:36:50|202770.8|202680.8|202768.3|202678.3|202771.7|202681.7|202762.4|202672.4|19
1734683820000|2024-12-20 08:37:00|202771.2|202681.2|202775.3|202685.3|202787.4|202697.4|202771.2|202681.2|20
1734683830000|2024-12-20 08:37:10|202772.4|202682.4|202738.7|202648.7|202779.9|202689.9|202738.7|202648.7|11
1734683840000|2024-12-20 08:37:20|202743.8|202653.8|202770.9|202680.9|202781.7|202691.7|202738.7|202648.7|26
1734683850000|2024-12-20 08:37:30|202770.1|202680.1|202772.6|202682.6|202778.3|202688.3|202768.6|202678.6|17
1734683860000|2024-12-20 08:37:40|202770.2|202680.2|202780.9|202690.9|202788.3|202698.3|202770.2|202680.2|21
1734683870000|2024-12-20 08:37:50|202781.3|202691.3|202776.3|202686.3|202781.3|202691.3|202772.4|202682.4|17
1734683880000|2024-12-20 08:38:00|202772.6|202682.6|202767.1|202677.1|202778|202688|202761|202671|19
1734683890000|2024-12-20 08:38:10|202767|202677|202767.8|202677.8|202775.4|202685.4|202766.8|202676.8|17
1734683900000|2024-12-20 08:38:20|202775|202685|202785|202695|202789.4|202699.4|202775|202685|30
1734683910000|2024-12-20 08:38:30|202784.8|202694.8|202788.9|202698.9|202790|202700|202778.4|202688.4|26
1734683920000|2024-12-20 08:38:40|202783.4|202693.4|202786.7|202696.7|202792.7|202702.7|202780.3|202690.3|25
1734683930000|2024-12-20 08:38:50|202785.2|202695.2|202784.7|202694.7|202792.4|202702.4|202781.9|202691.9|28
1734683940000|2024-12-20 08:39:00|202786.2|202696.2|202790|202700|202791.6|202701.6|202777.1|202687.1|27
1734683950000|2024-12-20 08:39:10|202787.6|202697.6|202715.6|202625.6|202794.5|202704.5|202714.6|202624.6|31
1734683960000|2024-12-20 08:39:20|202731|202641|202736.4|202646.4|202740.1|202650.1|202731|202641|26
1734683970000|2024-12-20 08:39:30|202735|202645|202739|202649|202750.7|202660.7|202731.8|202641.8|16
1734683980000|2024-12-20 08:39:40|202706.5|202616.5|202721.1|202631.1|202736.2|202646.2|202706.5|202616.5|22
1734683990000|2024-12-20 08:39:50|202721.3|202631.3|202725.2|202635.2|202728.7|202638.7|202719.4|202629.4|13
1734684000000|2024-12-20 08:40:00|202724.8|202634.8|202711.1|202621.1|202724.8|202634.8|202711|202621|12
1734684010000|2024-12-20 08:40:10|202707.6|202617.6|202709.2|202619.2|202711|202621|202707.2|202617.2|8
1734684020000|2024-12-20 08:40:20|202704.4|202614.4|202704.9|202614.9|202708.1|202618.1|202698.2|202608.2|19
1734684030000|2024-12-20 08:40:30|202706.7|202616.7|202707.4|202617.4|202707.4|202617.4|202696.4|202606.4|23
1734684040000|2024-12-20 08:40:40|202699.9|202609.9|202700.5|202610.5|202709.1|202619.1|202696.2|202606.2|22
1734684050000|2024-12-20 08:40:50|202699.5|202609.5|202705.4|202615.4|202708.1|202618.1|202698.2|202608.2|20
1734684060000|2024-12-20 08:41:00|202705.6|202615.6|202564.5|202474.5|202718.2|202628.2|202564.5|202474.5|27
1734684070000|2024-12-20 08:41:10|202567.3|202477.3|202586.4|202496.4|202605.1|202515.1|202567.3|202477.3|32
1734684080000|2024-12-20 08:41:20|202587.7|202497.7|202538.8|202448.8|202587.7|202497.7|202538|202448|23
1734684090000|2024-12-20 08:41:30|202538.1|202448.1|202513.9|202423.9|202539.6|202449.6|202513.1|202423.1|15
1734684100000|2024-12-20 08:41:40|202514|202424|202513|202423|202514.6|202424.6|202513|202423|9
1734684110000|2024-12-20 08:41:50|202511.8|202421.8|202514.9|202424.9|202514.9|202424.9|202511.8|202421.8|7
1734684120000|2024-12-20 08:42:00|202518.1|202428.1|202492.2|202402.2|202519.8|202429.8|202488|202398|23
1734684130000|2024-12-20 08:42:10|202498.8|202408.8|202498.3|202408.3|202505.2|202415.2|202488.3|202398.3|22
1734684140000|2024-12-20 08:42:20|202499.4|202409.4|202492.6|202402.6|202506.9|202416.9|202490.5|202400.5|7
1734684150000|2024-12-20 08:42:30|202493|202403|202478|202388|202493|202403|202473.3|202383.3|15
1734684160000|2024-12-20 08:42:40|202478.6|202388.6|202478|202388|202478.6|202388.6|202478|202388|5
1734684170000|2024-12-20 08:42:50|202474.1|202384.1|202448.6|202358.6|202474.1|202384.1|202400.9|202310.9|23
1734684180000|2024-12-20 08:43:00|202447.8|202357.8|202389.9|202299.9|202454.3|202364.3|202387.1|202297.1|25
1734684190000|2024-12-20 08:43:10|202389.3|202299.3|202376.6|202286.6|202395.2|202305.2|202324.8|202234.8|23
1734684200000|2024-12-20 08:43:20|202372.8|202282.8|202378.5|202288.5|202378.5|202288.5|202372.6|202282.6|7
1734684210000|2024-12-20 08:43:30|202378.9|202288.9|202379.9|202289.9|202379.9|202289.9|202378.7|202288.7|6
1734684220000|2024-12-20 08:43:40|202366.9|202276.9|202386.5|202296.5|202407.5|202317.5|202361.1|202271.1|21
1734684230000|2024-12-20 08:43:50|202386.3|202296.3|202410.2|202320.2|202415.9|202325.9|202384.7|202294.7|17
1734684240000|2024-12-20 08:44:00|202409.9|202319.9|202456.3|202366.3|202458.2|202368.2|202409.4|202319.4|22
1734684250000|2024-12-20 08:44:10|202456.1|202366.1|202444.2|202354.2|202459.9|202369.9|202440.6|202350.6|25
1734684260000|2024-12-20 08:44:20|202442.3|202352.3|202442.4|202352.4|202442.4|202352.4|202437.7|202347.7|13
1734684270000|2024-12-20 08:44:30|202439|202349|202445.9|202355.9|202445.9|202355.9|202428.6|202338.6|12
1734684280000|2024-12-20 08:44:40|202446|202356|202443.8|202353.8|202446.8|202356.8|202443.3|202353.3|12
1734684290000|2024-12-20 08:44:50|202446.2|202356.2|202523.5|202433.5|202529.7|202439.7|202446.2|202356.2|23
1734684300000|2024-12-20 08:45:00|202506.4|202416.4|202522|202432|202532.8|202442.8|202506.4|202416.4|25
1734684310000|2024-12-20 08:45:10|202521.9|202431.9|202536.8|202446.8|202544.7|202454.7|202516.1|202426.1|24
1734684320000|2024-12-20 08:45:20|202538.9|202448.9|202539.8|202449.8|202545.8|202455.8|202538.5|202448.5|18
1734684330000|2024-12-20 08:45:30|202539.4|202449.4|202505.8|202415.8|202541.8|202451.8|202504.8|202414.8|19
1734684340000|2024-12-20 08:45:40|202503.8|202413.8|202501.5|202411.5|202507.3|202417.3|202498.9|202408.9|14
1734684350000|2024-12-20 08:45:50|202501.6|202411.6|202498.5|202408.5|202501.6|202411.6|202496.6|202406.6|9
1734684360000|2024-12-20 08:46:00|202495.7|202405.7|202500.3|202410.3|202502.1|202412.1|202494.8|202404.8|20
1734684370000|2024-12-20 08:46:10|202500.9|202410.9|202501.6|202411.6|202501.6|202411.6|202494.2|202404.2|20
1734684380000|2024-12-20 08:46:20|202501.4|202411.4|202500.8|202410.8|202501.6|202411.6|202500.8|202410.8|7
1734684390000|2024-12-20 08:46:30|202501|202411|202472|202382|202501.6|202411.6|202448.5|202358.5|17
1734684400000|2024-12-20 08:46:40|202468.5|202378.5|202470.4|202380.4|202470.5|202380.5|202467.3|202377.3|8
1734684410000|2024-12-20 08:46:50|202464.9|202374.9|202468.5|202378.5|202468.6|202378.6|202463.5|202373.5|19
1734684420000|2024-12-20 08:47:00|202470.8|202380.8|202489.6|202399.6|202507.4|202417.4|202470.8|202380.8|15
1734684430000|2024-12-20 08:47:10|202487.9|202397.9|202494.9|202404.9|202495.1|202405.1|202487.9|202397.9|11
1734684440000|2024-12-20 08:47:20|202495.3|202405.3|202524.3|202434.3|202536.6|202446.6|202495.3|202405.3|12
1734684450000|2024-12-20 08:47:30|202521.6|202431.6|202517.8|202427.8|202533.3|202443.3|202510.2|202420.2|25
1734684460000|2024-12-20 08:47:40|202516.8|202426.8|202503|202413|202516.8|202426.8|202495.4|202405.4|20
1734684470000|2024-12-20 08:47:50|202504.8|202414.8|202505.1|202415.1|202509.7|202419.7|202504.2|202414.2|10
1734684480000|2024-12-20 08:48:00|202509.8|202419.8|202534.9|202444.9|202547.6|202457.6|202508.1|202418.1|19
1734684490000|2024-12-20 08:48:10|202536.6|202446.6|202540.4|202450.4|202547.7|202457.7|202536.6|202446.6|15
1734684500000|2024-12-20 08:48:20|202539.3|202449.3|202532|202442|202539.3|202449.3|202531.8|202441.8|18
1734684510000|2024-12-20 08:48:30|202533.6|202443.6|202542.3|202452.3|202543.2|202453.2|202524.8|202434.8|25
1734684520000|2024-12-20 08:48:40|202541.9|202451.9|202535.1|202445.1|202541.9|202451.9|202532|202442|15
1734684530000|2024-12-20 08:48:50|202534.9|202444.9|202528.4|202438.4|202535.2|202445.2|202525.1|202435.1|19
1734684540000|2024-12-20 08:49:00|202528.8|202438.8|202600.5|202510.5|202601.3|202511.3|202526|202436|23
1734684550000|2024-12-20 08:49:10|202602|202512|202583.4|202493.4|202609.4|202519.4|202583.4|202493.4|20
1734684560000|2024-12-20 08:49:20|202583.6|202493.6|202575.2|202485.2|202588.9|202498.9|202569.1|202479.1|16
1734684570000|2024-12-20 08:49:30|202572.2|202482.2|202553.5|202463.5|202572.2|202482.2|202547.2|202457.2|12
1734684580000|2024-12-20 08:49:40|202552.3|202462.3|202528.4|202438.4|202564.1|202474.1|202528.4|202438.4|24
1734684590000|2024-12-20 08:49:50|202533.4|202443.4|202509.1|202419.1|202537.3|202447.3|202508.4|202418.4|19
1734684600000|2024-12-20 08:50:00|202510.5|202420.5|202530.3|202440.3|202545.3|202455.3|202503.1|202413.1|23
1734684610000|2024-12-20 08:50:10|202531.4|202441.4|202538.6|202448.6|202544.3|202454.3|202529.5|202439.5|16
1734684620000|2024-12-20 08:50:20|202539.5|202449.5|202540.3|202450.3|202541.6|202451.6|202529.3|202439.3|20
1734684630000|2024-12-20 08:50:30|202544.9|202454.9|202538.3|202448.3|202546.3|202456.3|202535.8|202445.8|21
1734684640000|2024-12-20 08:50:40|202537|202447|202536|202446|202543|202453|202533.4|202443.4|16
1734684650000|2024-12-20 08:50:50|202534.6|202444.6|202532.4|202442.4|202540.2|202450.2|202531|202441|16
1734684660000|2024-12-20 08:51:00|202534.2|202444.2|202514.8|202424.8|202534.2|202444.2|202509.8|202419.8|13
1734684670000|2024-12-20 08:51:10|202515.4|202425.4|202510.1|202420.1|202516|202426|202504.8|202414.8|13
1734684680000|2024-12-20 08:51:20|202506.4|202416.4|202510.5|202420.5|202510.6|202420.6|202506.4|202416.4|8
1734684690000|2024-12-20 08:51:30|202505.5|202415.5|202510.9|202420.9|202511.9|202421.9|202505.5|202415.5|7
1734684700000|2024-12-20 08:51:40|202510.7|202420.7|202576|202486|202578.9|202488.9|202509.3|202419.3|17
1734684710000|2024-12-20 08:51:50|202579|202489|202592.1|202502.1|202593.6|202503.6|202579|202489|17
1734684720000|2024-12-20 08:52:00|202592.5|202502.5|202594|202504|202604.8|202514.8|202589.8|202499.8|14
1734684730000|2024-12-20 08:52:10|202592.5|202502.5|202544.7|202454.7|202592.5|202502.5|202540.2|202450.2|32
1734684740000|2024-12-20 08:52:20|202544.9|202454.9|202509|202419|202546.1|202456.1|202509|202419|13
1734684750000|2024-12-20 08:52:30|202509.1|202419.1|202532.8|202442.8|202535|202445|202508.7|202418.7|8
1734684760000|2024-12-20 08:52:40|202533.3|202443.3|202529.4|202439.4|202539.6|202449.6|202525.4|202435.4|22
1734684770000|2024-12-20 08:52:50|202534.5|202444.5|202510.4|202420.4|202538|202448|202503.6|202413.6|25
1734684780000|2024-12-20 08:53:00|202511.5|202421.5|202503.1|202413.1|202511.5|202421.5|202499.3|202409.3|24
1734684790000|2024-12-20 08:53:10|202501.1|202411.1|202503|202413|202503.6|202413.6|202495.2|202405.2|13
1734684800000|2024-12-20 08:53:20|202501.5|202411.5|202518.7|202428.7|202526.7|202436.7|202494.1|202404.1|22
1734684810000|2024-12-20 08:53:30|202525|202435|202439.6|202349.6|202525|202435|202434.2|202344.2|18
1734684820000|2024-12-20 08:53:40|202438.5|202348.5|202410.2|202320.2|202448.8|202358.8|202391.8|202301.8|32
1734684830000|2024-12-20 08:53:50|202409.3|202319.3|202396.6|202306.6|202411.9|202321.9|202395.7|202305.7|27
1734684840000|2024-12-20 08:54:00|202379|202289|202383.7|202293.7|202389.6|202299.6|202372.6|202282.6|26
1734684850000|2024-12-20 08:54:10|202383.5|202293.5|202406.4|202316.4|202420.9|202330.9|202380.1|202290.1|29
1734684860000|2024-12-20 08:54:20|202406.6|202316.6|202401.6|202311.6|202410.4|202320.4|202400.3|202310.3|21
1734684870000|2024-12-20 08:54:30|202403.2|202313.2|202400.1|202310.1|202408.4|202318.4|202389.6|202299.6|27
1734684880000|2024-12-20 08:54:40|202399.1|202309.1|202406.9|202316.9|202407.9|202317.9|202398.6|202308.6|24
1734684890000|2024-12-20 08:54:50|202409.3|202319.3|202393.1|202303.1|202409.3|202319.3|202393.1|202303.1|22
1734684900000|2024-12-20 08:55:00|202396.4|202306.4|202459.5|202369.5|202466|202376|202396.4|202306.4|24
1734684910000|2024-12-20 08:55:10|202459.4|202369.4|202468|202378|202468|202378|202459.4|202369.4|16
1734684920000|2024-12-20 08:55:20|202461.9|202371.9|202455.9|202365.9|202468.1|202378.1|202452.4|202362.4|14
1734684930000|2024-12-20 08:55:30|202455.4|202365.4|202451.9|202361.9|202459.4|202369.4|202448.2|202358.2|10
1734684940000|2024-12-20 08:55:40|202451.7|202361.7|202464.7|202374.7|202464.7|202374.7|202451.7|202361.7|8
1734684950000|2024-12-20 08:55:50|202466.7|202376.7|202459.8|202369.8|202484.9|202394.9|202457.6|202367.6|16
1734684960000|2024-12-20 08:56:00|202468.4|202378.4|202494.8|202404.8|202497.7|202407.7|202467.7|202377.7|11
1734684970000|2024-12-20 08:56:10|202495.3|202405.3|202483.3|202393.3|202501.3|202411.3|202480.6|202390.6|17
1734684980000|2024-12-20 08:56:20|202485.3|202395.3|202484.8|202394.8|202491.8|202401.8|202483|202393|16
1734684990000|2024-12-20 08:56:30|202484.6|202394.6|202484.5|202394.5|202489|202399|202481.1|202391.1|15
1734685000000|2024-12-20 08:56:40|202483.5|202393.5|202463.5|202373.5|202488.2|202398.2|202456.9|202366.9|13
1734685010000|2024-12-20 08:56:50|202462.7|202372.7|202465.6|202375.6|202465.6|202375.6|202459.6|202369.6|11
1734685020000|2024-12-20 08:57:00|202465.8|202375.8|202473.9|202383.9|202487.8|202397.8|202465.8|202375.8|16
1734685030000|2024-12-20 08:57:10|202476.9|202386.9|202473.7|202383.7|202478.1|202388.1|202471.8|202381.8|12
1734685040000|2024-12-20 08:57:20|202475.9|202385.9|202456.4|202366.4|202475.9|202385.9|202456.4|202366.4|18
1734685050000|2024-12-20 08:57:30|202464.8|202374.8|202466.9|202376.9|202474.6|202384.6|202464.8|202374.8|13
1734685060000|2024-12-20 08:57:40|202464.6|202374.6|202499.7|202409.7|202502.2|202412.2|202464.6|202374.6|18
1734685070000|2024-12-20 08:57:50|202498.9|202408.9|202527.9|202437.9|202532.4|202442.4|202492.9|202402.9|20
1734685080000|2024-12-20 08:58:00|202524.2|202434.2|202518.3|202428.3|202524.2|202434.2|202507.2|202417.2|20
1734685090000|2024-12-20 08:58:10|202517.7|202427.7|202587.5|202497.5|202599.4|202509.4|202516.3|202426.3|14
1734685100000|2024-12-20 08:58:20|202590.1|202500.1|202593.6|202503.6|202601.7|202511.7|202589|202499|24
1734685110000|2024-12-20 08:58:30|202591.8|202501.8|202593.9|202503.9|202599.5|202509.5|202589.7|202499.7|19
1734685120000|2024-12-20 08:58:40|202588.4|202498.4|202594|202504|202596|202506|202588.4|202498.4|26
1734685130000|2024-12-20 08:58:50|202593.3|202503.3|202592.5|202502.5|202601.2|202511.2|202585.6|202495.6|21
1734685140000|2024-12-20 08:59:00|202594|202504|202592.7|202502.7|202597|202507|202589.3|202499.3|20
1734685150000|2024-12-20 08:59:10|202593.7|202503.7|202557.4|202467.4|202593.7|202503.7|202557.3|202467.3|20
1734685160000|2024-12-20 08:59:20|202557.8|202467.8|202565.4|202475.4|202565.4|202475.4|202551.1|202461.1|27
1734685170000|2024-12-20 08:59:30|202565.5|202475.5|202566|202476|202570.9|202480.9|202561.7|202471.7|26
1734685180000|2024-12-20 08:59:40|202562.6|202472.6|202541.8|202451.8|202562.6|202472.6|202539|202449|15
1734685190000|2024-12-20 08:59:50|202544.8|202454.8|202542.9|202452.9|202544.8|202454.8|202542.9|202452.9|6
1734685200000|2024-12-20 09:00:00|202550.1|202460.1|202585.7|202495.7|202586.5|202496.5|202547.5|202457.5|28
1734685210000|2024-12-20 09:00:10|202588.6|202498.6|202594.2|202504.2|202594.2|202504.2|202564.1|202474.1|21
1734685220000|2024-12-20 09:00:20|202585.4|202495.4|202602.7|202512.7|202604.2|202514.2|202582|202492|33
1734685230000|2024-12-20 09:00:30|202602.9|202512.9|202599.3|202509.3|202602.9|202512.9|202597.5|202507.5|24
1734685240000|2024-12-20 09:00:40|202598.9|202508.9|202609.1|202519.1|202609.1|202519.1|202587.8|202497.8|31
1734685250000|2024-12-20 09:00:50|202608.9|202518.9|202593.5|202503.5|202609.7|202519.7|202592.7|202502.7|24
1734685260000|2024-12-20 09:01:00|202594.3|202504.3|202600.5|202510.5|202605.3|202515.3|202593|202503|30
1734685270000|2024-12-20 09:01:10|202601.9|202511.9|202611|202521|202619.2|202529.2|202601.5|202511.5|27
1734685280000|2024-12-20 09:01:20|202613.5|202523.5|202633|202543|202691.5|202601.5|202610.8|202520.8|34
1734685290000|2024-12-20 09:01:30|202618.1|202528.1|202631.9|202541.9|202632.2|202542.2|202614.1|202524.1|25
1734685300000|2024-12-20 09:01:40|202631.8|202541.8|202623.8|202533.8|202632.3|202542.3|202618.9|202528.9|27
1734685310000|2024-12-20 09:01:50|202626.8|202536.8|202631.6|202541.6|202632.3|202542.3|202626.1|202536.1|16
1734685320000|2024-12-20 09:02:00|202634.7|202544.7|202635.7|202545.7|202645.5|202555.5|202629.8|202539.8|21
1734685330000|2024-12-20 09:02:10|202635.8|202545.8|202683.6|202593.6|202686.1|202596.1|202635.8|202545.8|27
1734685340000|2024-12-20 09:02:20|202674.2|202584.2|202688.1|202598.1|202691.4|202601.4|202668.1|202578.1|25
1734685350000|2024-12-20 09:02:30|202687.9|202597.9|202706.8|202616.8|202708.1|202618.1|202687.9|202597.9|20
1734685360000|2024-12-20 09:02:40|202706.6|202616.6|202725.6|202635.6|202732.5|202642.5|202704.4|202614.4|25
1734685370000|2024-12-20 09:02:50|202723.6|202633.6|202719|202629|202732.9|202642.9|202717.7|202627.7|28
1734685380000|2024-12-20 09:03:00|202719.9|202629.9|202695.5|202605.5|202724.9|202634.9|202689|202599|19
1734685390000|2024-12-20 09:03:10|202694.8|202604.8|202657.9|202567.9|202694.8|202604.8|202645.2|202555.2|27
1734685400000|2024-12-20 09:03:20|202657.8|202567.8|202651.6|202561.6|202657.8|202567.8|202643.8|202553.8|22
1734685410000|2024-12-20 09:03:30|202649.3|202559.3|202647.3|202557.3|202652.9|202562.9|202641.4|202551.4|26
1734685420000|2024-12-20 09:03:40|202644.7|202554.7|202652.2|202562.2|202652.2|202562.2|202638.6|202548.6|26
1734685430000|2024-12-20 09:03:50|202647.6|202557.6|202700.3|202610.3|202702.9|202612.9|202647.6|202557.6|17
1734685440000|2024-12-20 09:04:00|202700.4|202610.4|202710|202620|202711.9|202621.9|202700.3|202610.3|24
1734685450000|2024-12-20 09:04:10|202709.4|202619.4|202704.8|202614.8|202709.6|202619.6|202681.9|202591.9|22
1734685460000|2024-12-20 09:04:20|202707.2|202617.2|202720.6|202630.6|202739.1|202649.1|202706.2|202616.2|17
1734685470000|2024-12-20 09:04:30|202723.8|202633.8|202726.5|202636.5|202742.6|202652.6|202722.7|202632.7|26
1734685480000|2024-12-20 09:04:40|202726.8|202636.8|202730.2|202640.2|202730.2|202640.2|202712.1|202622.1|26
1734685490000|2024-12-20 09:04:50|202729.3|202639.3|202731.2|202641.2|202731.2|202641.2|202723.1|202633.1|23
1734685500000|2024-12-20 09:05:00|202730.8|202640.8|202750.2|202660.2|202750.9|202660.9|202728.2|202638.2|19
1734685510000|2024-12-20 09:05:10|202756.9|202666.9|202759.2|202669.2|202760.2|202670.2|202750.8|202660.8|17
1734685520000|2024-12-20 09:05:20|202761|202671|202751.1|202661.1|202761|202671|202746.8|202656.8|11
1734685530000|2024-12-20 09:05:30|202750.4|202660.4|202763|202673|202766.3|202676.3|202750.4|202660.4|20
1734685540000|2024-12-20 09:05:40|202764.5|202674.5|202755.3|202665.3|202764.5|202674.5|202747.4|202657.4|16
1734685550000|2024-12-20 09:05:50|202754.3|202664.3|202732.3|202642.3|202754.3|202664.3|202719.5|202629.5|23
1734685560000|2024-12-20 09:06:00|202733.3|202643.3|202732.1|202642.1|202733.3|202643.3|202730.1|202640.1|5
1734685570000|2024-12-20 09:06:10|202734.3|202644.3|202738.7|202648.7|202738.7|202648.7|202734.1|202644.1|17
1734685580000|2024-12-20 09:06:20|202738.8|202648.8|202777.1|202687.1|202777.3|202687.3|202736.2|202646.2|16
1734685590000|2024-12-20 09:06:30|202775.6|202685.6|202773.7|202683.7|202785.4|202695.4|202773.7|202683.7|11
1734685600000|2024-12-20 09:06:40|202776|202686|202769.9|202679.9|202778.4|202688.4|202766.9|202676.9|18
1734685610000|2024-12-20 09:06:50|202765.4|202675.4|202770.5|202680.5|202771.2|202681.2|202761.2|202671.2|21
1734685620000|2024-12-20 09:07:00|202770.9|202680.9|202766.1|202676.1|202783.6|202693.6|202763.3|202673.3|25
1734685630000|2024-12-20 09:07:10|202767.3|202677.3|202803.4|202713.4|202820.2|202730.2|202766.1|202676.1|20
1734685640000|2024-12-20 09:07:20|202813.8|202723.8|202817.1|202727.1|202818.2|202728.2|202807.9|202717.9|24
1734685650000|2024-12-20 09:07:30|202817.9|202727.9|202818.2|202728.2|202819.5|202729.5|202815.1|202725.1|18
1734685660000|2024-12-20 09:07:40|202819.9|202729.9|202844.6|202754.6|202844.6|202754.6|202816.9|202726.9|12
1734685670000|2024-12-20 09:07:50|202842|202752|202835.4|202745.4|202842.5|202752.5|202832.1|202742.1|20
1734685680000|2024-12-20 09:08:00|202838.4|202748.4|202829.2|202739.2|202838.4|202748.4|202827.1|202737.1|15
1734685690000|2024-12-20 09:08:10|202835.5|202745.5|202852.7|202762.7|202878.8|202788.8|202835.5|202745.5|23
1734685700000|2024-12-20 09:08:20|202858|202768|202853.1|202763.1|202860.9|202770.9|202849.6|202759.6|25
1734685710000|2024-12-20 09:08:30|202854.1|202764.1|202845.9|202755.9|202854.1|202764.1|202832|202742|27
1734685720000|2024-12-20 09:08:40|202844.8|202754.8|202800.5|202710.5|202844.8|202754.8|202797.1|202707.1|25
1734685730000|2024-12-20 09:08:50|202797.7|202707.7|202802.2|202712.2|202805|202715|202796.4|202706.4|24
1734685740000|2024-12-20 09:09:00|202808.2|202718.2|202778.6|202688.6|202808.5|202718.5|202774.1|202684.1|9
1734685750000|2024-12-20 09:09:10|202776.3|202686.3|202754.8|202664.8|202788.4|202698.4|202753.1|202663.1|28
1734685760000|2024-12-20 09:09:20|202753.3|202663.3|202764.7|202674.7|202765|202675|202752.5|202662.5|19
1734685770000|2024-12-20 09:09:30|202762.1|202672.1|202755.8|202665.8|202762.3|202672.3|202753.5|202663.5|7
1734685780000|2024-12-20 09:09:40|202754.1|202664.1|202786.3|202696.3|202788.7|202698.7|202754.1|202664.1|14
1734685790000|2024-12-20 09:09:50|202782.9|202692.9|202775.8|202685.8|202784.6|202694.6|202775.8|202685.8|17
1734685800000|2024-12-20 09:10:00|202768.6|202678.6|202786.6|202696.6|202787.1|202697.1|202757.1|202667.1|12
1734685810000|2024-12-20 09:10:10|202799.7|202709.7|202795.4|202705.4|202800.7|202710.7|202792.5|202702.5|24
1734685820000|2024-12-20 09:10:20|202790.7|202700.7|202799.1|202709.1|202802.3|202712.3|202790.1|202700.1|21
1734685830000|2024-12-20 09:10:30|202800.6|202710.6|202791.7|202701.7|202803.5|202713.5|202789.8|202699.8|15
1734685840000|2024-12-20 09:10:40|202793.3|202703.3|202775.7|202685.7|202793.9|202703.9|202764.4|202674.4|17
1734685850000|2024-12-20 09:10:50|202774.7|202684.7|202797.8|202707.8|202798.8|202708.8|202774.4|202684.4|15
1734685860000|2024-12-20 09:11:00|202799.5|202709.5|202802.4|202712.4|202812.7|202722.7|202799.5|202709.5|13
1734685870000|2024-12-20 09:11:10|202805.3|202715.3|202803.5|202713.5|202805.8|202715.8|202802|202712|7
1734685880000|2024-12-20 09:11:20|202801.2|202711.2|202805.7|202715.7|202817.6|202727.6|202799.8|202709.8|17
1734685890000|2024-12-20 09:11:30|202804.9|202714.9|202817.4|202727.4|202817.4|202727.4|202792.9|202702.9|14
1734685900000|2024-12-20 09:11:40|202812.5|202722.5|202817.5|202727.5|202824.4|202734.4|202809.4|202719.4|24
1734685910000|2024-12-20 09:11:50|202819.5|202729.5|202810.8|202720.8|202829|202739|202806|202716|19
1734685920000|2024-12-20 09:12:00|202807.5|202717.5|202846.5|202756.5|202849.6|202759.6|202807.5|202717.5|27
1734685930000|2024-12-20 09:12:10|202846.2|202756.2|202842.9|202752.9|202851.3|202761.3|202837.9|202747.9|24
1734685940000|2024-12-20 09:12:20|202846.9|202756.9|202844.5|202754.5|202846.9|202756.9|202832.3|202742.3|18
1734685950000|2024-12-20 09:12:30|202846.6|202756.6|202841.2|202751.2|202850.5|202760.5|202839.6|202749.6|13
1734685960000|2024-12-20 09:12:40|202843.1|202753.1|202865.3|202775.3|202874.7|202784.7|202843.1|202753.1|22
1734685970000|2024-12-20 09:12:50|202867.1|202777.1|202840.4|202750.4|202867.1|202777.1|202836.5|202746.5|20
1734685980000|2024-12-20 09:13:00|202836.9|202746.9|202813.9|202723.9|202836.9|202746.9|202809.8|202719.8|14
1734685990000|2024-12-20 09:13:10|202814.1|202724.1|202823.1|202733.1|202824|202734|202811.5|202721.5|17
1734686000000|2024-12-20 09:13:20|202828.7|202738.7|202827.7|202737.7|202831.3|202741.3|202825.9|202735.9|11
1734686010000|2024-12-20 09:13:30|202817.8|202727.8|202803.8|202713.8|202822.6|202732.6|202797.2|202707.2|29
1734686020000|2024-12-20 09:13:40|202803.2|202713.2|202752|202662|202803.9|202713.9|202746.9|202656.9|16
1734686030000|2024-12-20 09:13:50|202750.3|202660.3|202745.1|202655.1|202752.6|202662.6|202744.6|202654.6|11
1734686040000|2024-12-20 09:14:00|202745.3|202655.3|202719.1|202629.1|202745.3|202655.3|202708|202618|27
1734686050000|2024-12-20 09:14:10|202717.4|202627.4|202725|202635|202730.4|202640.4|202713.2|202623.2|19
1734686060000|2024-12-20 09:14:20|202720.8|202630.8|202739.7|202649.7|202749.2|202659.2|202716.3|202626.3|25
1734686070000|2024-12-20 09:14:30|202738.2|202648.2|202729.5|202639.5|202747.6|202657.6|202724.1|202634.1|28
1734686080000|2024-12-20 09:14:40|202727.7|202637.7|202686.7|202596.7|202729.5|202639.5|202682.7|202592.7|20
1734686090000|2024-12-20 09:14:50|202686.8|202596.8|202650.4|202560.4|202686.8|202596.8|202637.5|202547.5|35
1734686100000|2024-12-20 09:15:00|202649.1|202559.1|202620.4|202530.4|202649.1|202559.1|202615.5|202525.5|26
1734686110000|2024-12-20 09:15:10|202620.2|202530.2|202652.3|202562.3|202662.5|202572.5|202613.9|202523.9|29
1734686120000|2024-12-20 09:15:20|202647.4|202557.4|202644.1|202554.1|202654.9|202564.9|202639.3|202549.3|24
1734686130000|2024-12-20 09:15:30|202644.2|202554.2|202656.4|202566.4|202661.6|202571.6|202644.1|202554.1|14
1734686140000|2024-12-20 09:15:40|202650.6|202560.6|202656.7|202566.7|202663.2|202573.2|202644.2|202554.2|17
1734686150000|2024-12-20 09:15:50|202656|202566|202654.7|202564.7|202673.2|202583.2|202652.5|202562.5|20
1734686160000|2024-12-20 09:16:00|202665|202575|202663.6|202573.6|202666.8|202576.8|202652.9|202562.9|19
1734686170000|2024-12-20 09:16:10|202658.9|202568.9|202658.6|202568.6|202664.6|202574.6|202653.4|202563.4|16
1734686180000|2024-12-20 09:16:20|202662.8|202572.8|202667.3|202577.3|202673.4|202583.4|202658.4|202568.4|20
1734686190000|2024-12-20 09:16:30|202666.9|202576.9|202684.9|202594.9|202693.9|202603.9|202665.8|202575.8|18
1734686200000|2024-12-20 09:16:40|202686|202596|202686.1|202596.1|202686.1|202596.1|202685.6|202595.6|6
1734686210000|2024-12-20 09:16:50|202686|202596|202683.1|202593.1|202688.2|202598.2|202680.1|202590.1|20
1734686220000|2024-12-20 09:17:00|202701.1|202611.1|202691.9|202601.9|202706.7|202616.7|202689.7|202599.7|18
1734686230000|2024-12-20 09:17:10|202688.7|202598.7|202693.1|202603.1|202701.4|202611.4|202688.7|202598.7|12
1734686240000|2024-12-20 09:17:20|202693.4|202603.4|202728.9|202638.9|202735.3|202645.3|202692.9|202602.9|13
1734686250000|2024-12-20 09:17:30|202714.8|202624.8|202710.2|202620.2|202716.3|202626.3|202710.2|202620.2|11
1734686260000|2024-12-20 09:17:40|202708.5|202618.5|202704.7|202614.7|202708.5|202618.5|202702.6|202612.6|4
1734686270000|2024-12-20 09:17:50|202703.5|202613.5|202705.4|202615.4|202708.4|202618.4|202701|202611|16
1734686280000|2024-12-20 09:18:00|202702.4|202612.4|202695.6|202605.6|202705.3|202615.3|202695.6|202605.6|8
1734686290000|2024-12-20 09:18:10|202698.5|202608.5|202706|202616|202709|202619|202696.6|202606.6|14
1734686300000|2024-12-20 09:18:20|202703.9|202613.9|202697.7|202607.7|202705.8|202615.8|202693.9|202603.9|15
1734686310000|2024-12-20 09:18:30|202704.5|202614.5|202709.5|202619.5|202709.5|202619.5|202703.3|202613.3|7
1734686320000|2024-12-20 09:18:40|202707.4|202617.4|202692.1|202602.1|202707.4|202617.4|202689.7|202599.7|9
1734686330000|2024-12-20 09:18:50|202696|202606|202699.6|202609.6|202721.1|202631.1|202696|202606|21
1734686340000|2024-12-20 09:19:00|202697.6|202607.6|202695.8|202605.8|202697.6|202607.6|202686.1|202596.1|12
1734686350000|2024-12-20 09:19:10|202689.1|202599.1|202625.8|202535.8|202689.1|202599.1|202614.2|202524.2|16
1734686360000|2024-12-20 09:19:20|202623.9|202533.9|202628.8|202538.8|202630.6|202540.6|202619.9|202529.9|24
1734686370000|2024-12-20 09:19:30|202628.2|202538.2|202626|202536|202629.5|202539.5|202623.9|202533.9|13
1734686380000|2024-12-20 09:19:40|202625.5|202535.5|202604.6|202514.6|202625.6|202535.6|202602.8|202512.8|26
1734686390000|2024-12-20 09:19:50|202605.3|202515.3|202607.6|202517.6|202618.9|202528.9|202601.5|202511.5|19
1734686400000|2024-12-20 09:20:00|202612.1|202522.1|202610.7|202520.7|202625.2|202535.2|202603.6|202513.6|21
1734686410000|2024-12-20 09:20:10|202599.1|202509.1|202605.5|202515.5|202613.6|202523.6|202593.8|202503.8|19
1734686420000|2024-12-20 09:20:20|202604.7|202514.7|202605.4|202515.4|202615.3|202525.3|202603.9|202513.9|14
1734686430000|2024-12-20 09:20:30|202609.6|202519.6|202627.2|202537.2|202643|202553|202608.5|202518.5|19
1734686440000|2024-12-20 09:20:40|202627.7|202537.7|202626|202536|202635|202545|202625.7|202535.7|17
1734686450000|2024-12-20 09:20:50|202626.6|202536.6|202596.5|202506.5|202631|202541|202586.9|202496.9|23
1734686460000|2024-12-20 09:21:00|202594.2|202504.2|202553.8|202463.8|202594.2|202504.2|202546.1|202456.1|32
1734686470000|2024-12-20 09:21:10|202550.9|202460.9|202724.3|202634.3|202724.3|202634.3|202540|202450|30
1734686480000|2024-12-20 09:21:20|202742.2|202652.2|202711|202621|202748.7|202658.7|202706.9|202616.9|30
1734686490000|2024-12-20 09:21:30|202713.6|202623.6|202737|202647|202744.1|202654.1|202708.5|202618.5|28
1734686500000|2024-12-20 09:21:40|202737.1|202647.1|202728.1|202638.1|202745.3|202655.3|202725.4|202635.4|20
1734686510000|2024-12-20 09:21:50|202729.2|202639.2|202727.5|202637.5|202736.8|202646.8|202722.8|202632.8|14
1734686520000|2024-12-20 09:22:00|202728.6|202638.6|202728.1|202638.1|202745.1|202655.1|202728.1|202638.1|20
1734686530000|2024-12-20 09:22:10|202725.9|202635.9|202750.3|202660.3|202750.6|202660.6|202725.9|202635.9|15
1734686540000|2024-12-20 09:22:20|202746.6|202656.6|202749.6|202659.6|202753.5|202663.5|202734.5|202644.5|20
1734686550000|2024-12-20 09:22:30|202749.9|202659.9|202754.3|202664.3|202756.1|202666.1|202749.9|202659.9|12
1734686560000|2024-12-20 09:22:40|202757.8|202667.8|202749.7|202659.7|202757.8|202667.8|202739.3|202649.3|10
1734686570000|2024-12-20 09:22:50|202751.9|202661.9|202751.9|202661.9|202751.9|202661.9|202751.9|202661.9|1
1734686580000|2024-12-20 09:23:00|202754.7|202664.7|202770.8|202680.8|202771.8|202681.8|202754.7|202664.7|11
1734686590000|2024-12-20 09:23:10|202770.7|202680.7|202770.6|202680.6|202770.7|202680.7|202769.8|202679.8|4
1734686600000|2024-12-20 09:23:20|202771.8|202681.8|202770.3|202680.3|202773.8|202683.8|202769|202679|12
1734686610000|2024-12-20 09:23:30|202770.5|202680.5|202803.7|202713.7|202807.1|202717.1|202769.3|202679.3|14
1734686620000|2024-12-20 09:23:40|202805.6|202715.6|202805.6|202715.6|202808|202718|202805.1|202715.1|7
1734686630000|2024-12-20 09:23:50|202805|202715|202799.6|202709.6|202808.3|202718.3|202797.7|202707.7|15
1734686640000|2024-12-20 09:24:00|202798.6|202708.6|202761.7|202671.7|202802|202712|202760.3|202670.3|17
1734686650000|2024-12-20 09:24:10|202761.2|202671.2|202777|202687|202777|202687|202760.2|202670.2|16
1734686660000|2024-12-20 09:24:20|202776.8|202686.8|202810.5|202720.5|202817.9|202727.9|202775|202685|16
1734686670000|2024-12-20 09:24:30|202807|202717|202811.7|202721.7|202811.9|202721.9|202807|202717|9
1734686680000|2024-12-20 09:24:40|202811.5|202721.5|202809.4|202719.4|202812.7|202722.7|202802.5|202712.5|10
1734686690000|2024-12-20 09:24:50|202809.2|202719.2|202810.6|202720.6|202810.6|202720.6|202803.9|202713.9|14
1734686700000|2024-12-20 09:25:00|202809.6|202719.6|202805.9|202715.9|202813.5|202723.5|202801.9|202711.9|20
1734686710000|2024-12-20 09:25:10|202813.6|202723.6|202848.3|202758.3|202849.2|202759.2|202813.6|202723.6|27
1734686720000|2024-12-20 09:25:20|202844.8|202754.8|202844.7|202754.7|202850.2|202760.2|202832.9|202742.9|15
1734686730000|2024-12-20 09:25:30|202845.8|202755.8|202847.8|202757.8|202850.3|202760.3|202833.6|202743.6|21
1734686740000|2024-12-20 09:25:40|202842.6|202752.6|202845.8|202755.8|202856.3|202766.3|202839.7|202749.7|23
1734686750000|2024-12-20 09:25:50|202846.8|202756.8|202839.1|202749.1|202853.9|202763.9|202835.3|202745.3|16
1734686760000|2024-12-20 09:26:00|202836.3|202746.3|202841.6|202751.6|202842.3|202752.3|202835.9|202745.9|14
1734686770000|2024-12-20 09:26:10|202841.4|202751.4|202839.6|202749.6|202841.4|202751.4|202831.9|202741.9|10
1734686780000|2024-12-20 09:26:20|202842.9|202752.9|202805.4|202715.4|202842.9|202752.9|202799.5|202709.5|22
1734686790000|2024-12-20 09:26:30|202805.6|202715.6|202808.6|202718.6|202809.6|202719.6|202804.7|202714.7|11
1734686800000|2024-12-20 09:26:40|202806.3|202716.3|202806.9|202716.9|202810.2|202720.2|202800.5|202710.5|30
1734686810000|2024-12-20 09:26:50|202804.7|202714.7|202804.4|202714.4|202807.9|202717.9|202796.1|202706.1|13
1734686820000|2024-12-20 09:27:00|202809.9|202719.9|202802.5|202712.5|202813.2|202723.2|202801.1|202711.1|28
1734686830000|2024-12-20 09:27:10|202803.5|202713.5|202794|202704|202808.6|202718.6|202791.1|202701.1|29
1734686840000|2024-12-20 09:27:20|202790|202700|202830.4|202740.4|202832.2|202742.2|202786.3|202696.3|23
1734686850000|2024-12-20 09:27:30|202830.8|202740.8|202836.5|202746.5|202839.1|202749.1|202830.2|202740.2|14
1734686860000|2024-12-20 09:27:40|202835.8|202745.8|202823.6|202733.6|202835.8|202745.8|202813.2|202723.2|18
1734686870000|2024-12-20 09:27:50|202821.8|202731.8|202831.4|202741.4|202831.4|202741.4|202820.6|202730.6|11
1734686880000|2024-12-20 09:28:00|202823.8|202733.8|202814.6|202724.6|202823.8|202733.8|202810.3|202720.3|17
1734686890000|2024-12-20 09:28:10|202816.1|202726.1|202801.9|202711.9|202816.1|202726.1|202800.6|202710.6|12
1734686900000|2024-12-20 09:28:20|202801.7|202711.7|202806|202716|202810.3|202720.3|202798.5|202708.5|26
1734686910000|2024-12-20 09:28:30|202805.3|202715.3|202796.2|202706.2|202808.7|202718.7|202794.2|202704.2|25
1734686920000|2024-12-20 09:28:40|202795.9|202705.9|202805.8|202715.8|202813.6|202723.6|202795.9|202705.9|18
1734686930000|2024-12-20 09:28:50|202803.7|202713.7|202800.9|202710.9|202804.4|202714.4|202793.7|202703.7|24
1734686940000|2024-12-20 09:29:00|202803.2|202713.2|202800.5|202710.5|202808.6|202718.6|202795|202705|23
1734686950000|2024-12-20 09:29:10|202800.6|202710.6|202803.4|202713.4|202805.1|202715.1|202797.2|202707.2|11
1734686960000|2024-12-20 09:29:20|202798|202708|202806.7|202716.7|202810.2|202720.2|202798|202708|10
1734686970000|2024-12-20 09:29:30|202807.1|202717.1|202789.2|202699.2|202808.4|202718.4|202789.2|202699.2|14
1734686980000|2024-12-20 09:29:40|202790.9|202700.9|202772|202682|202790.9|202700.9|202765.4|202675.4|18
1734686990000|2024-12-20 09:29:50|202768.3|202678.3|202766.9|202676.9|202769.6|202679.6|202765.5|202675.5|17
1734687000000|2024-12-20 09:30:00|202766.5|202676.5|202759.3|202669.3|202772.5|202682.5|202758.1|202668.1|16
1734687010000|2024-12-20 09:30:10|202761|202671|202757.3|202667.3|202762.7|202672.7|202752.3|202662.3|22
1734687020000|2024-12-20 09:30:20|202760.1|202670.1|202755|202665|202762|202672|202750|202660|15
1734687030000|2024-12-20 09:30:30|202751.5|202661.5|202756|202666|202757.2|202667.2|202751.5|202661.5|19
1734687040000|2024-12-20 09:30:40|202757.2|202667.2|202761.9|202671.9|202771.2|202681.2|202755.5|202665.5|17
1734687050000|2024-12-20 09:30:50|202761.6|202671.6|202762.6|202672.6|202766.1|202676.1|202761.6|202671.6|19
1734687060000|2024-12-20 09:31:00|202764.3|202674.3|202768.4|202678.4|202772.6|202682.6|202763.5|202673.5|10
1734687070000|2024-12-20 09:31:10|202767.6|202677.6|202764.4|202674.4|202767.6|202677.6|202761.3|202671.3|16
1734687080000|2024-12-20 09:31:20|202765.2|202675.2|202762.1|202672.1|202769.7|202679.7|202760.1|202670.1|18
1734687090000|2024-12-20 09:31:30|202763.1|202673.1|202763.4|202673.4|202766.7|202676.7|202762.9|202672.9|11
1734687100000|2024-12-20 09:31:40|202764.7|202674.7|202767.9|202677.9|202767.9|202677.9|202761.7|202671.7|15
1734687110000|2024-12-20 09:31:50|202762.4|202672.4|202764.9|202674.9|202764.9|202674.9|202760.2|202670.2|12
1734687120000|2024-12-20 09:32:00|202765.9|202675.9|202770.7|202680.7|202793.2|202703.2|202762.9|202672.9|25
1734687130000|2024-12-20 09:32:10|202767.4|202677.4|202775.2|202685.2|202778.6|202688.6|202767.4|202677.4|16
1734687140000|2024-12-20 09:32:20|202775.7|202685.7|202777.6|202687.6|202779.3|202689.3|202774.4|202684.4|15
1734687150000|2024-12-20 09:32:30|202775.7|202685.7|202773.7|202683.7|202775.7|202685.7|202762.7|202672.7|17
1734687160000|2024-12-20 09:32:40|202771.9|202681.9|202767.7|202677.7|202771.9|202681.9|202761.5|202671.5|5
1734687170000|2024-12-20 09:32:50|202763.9|202673.9|202759.9|202669.9|202766|202676|202757.5|202667.5|9
1734687180000|2024-12-20 09:33:00|202760.1|202670.1|202766.5|202676.5|202774.2|202684.2|202760.1|202670.1|15
1734687190000|2024-12-20 09:33:10|202768.2|202678.2|202762.9|202672.9|202768.2|202678.2|202762.9|202672.9|11
1734687200000|2024-12-20 09:33:20|202758.7|202668.7|202754.6|202664.6|202765.4|202675.4|202749.4|202659.4|8
1734687210000|2024-12-20 09:33:30|202750.8|202660.8|202720.7|202630.7|202753.7|202663.7|202676.5|202586.5|15
1734687220000|2024-12-20 09:33:40|202721|202631|202791.9|202701.9|202795.8|202705.8|202721|202631|20
1734687230000|2024-12-20 09:33:50|202792.8|202702.8|202760.8|202670.8|202793|202703|202746.1|202656.1|17
1734687240000|2024-12-20 09:34:00|202760.9|202670.9|202757.3|202667.3|202765.9|202675.9|202754.4|202664.4|20
1734687250000|2024-12-20 09:34:10|202757.5|202667.5|202750.5|202660.5|202766|202676|202748.5|202658.5|13
1734687260000|2024-12-20 09:34:20|202757.1|202667.1|202758.3|202668.3|202759.7|202669.7|202749|202659|15
1734687270000|2024-12-20 09:34:30|202759.6|202669.6|202761.8|202671.8|202761.8|202671.8|202759.6|202669.6|6
1734687280000|2024-12-20 09:34:40|202765.1|202675.1|202776.9|202686.9|202782.4|202692.4|202765.1|202675.1|12
1734687290000|2024-12-20 09:34:50|202779.4|202689.4|202782.6|202692.6|202782.6|202692.6|202774|202684|10
1734687300000|2024-12-20 09:35:00|202782.1|202692.1|202756.9|202666.9|202785.8|202695.8|202743.5|202653.5|27
1734687310000|2024-12-20 09:35:10|202754.6|202664.6|202759.4|202669.4|202761|202671|202744.2|202654.2|26
1734687320000|2024-12-20 09:35:20|202760.2|202670.2|202777.6|202687.6|202779|202689|202760.2|202670.2|13
1734687330000|2024-12-20 09:35:30|202777.2|202687.2|202820.7|202730.7|202820.9|202730.9|202777.2|202687.2|23
1734687340000|2024-12-20 09:35:40|202823.8|202733.8|202818.3|202728.3|202832.6|202742.6|202816.1|202726.1|19
1734687350000|2024-12-20 09:35:50|202821|202731|202820.6|202730.6|202823.5|202733.5|202809.7|202719.7|19
1734687360000|2024-12-20 09:36:00|202819.3|202729.3|202833.2|202743.2|202856.5|202766.5|202819.3|202729.3|24
1734687370000|2024-12-20 09:36:10|202837.5|202747.5|202852.3|202762.3|202859.7|202769.7|202836.7|202746.7|22
1734687380000|2024-12-20 09:36:20|202852.2|202762.2|202852.3|202762.3|202852.3|202762.3|202842.8|202752.8|10
1734687390000|2024-12-20 09:36:30|202849.9|202759.9|202850.5|202760.5|202856|202766|202845|202755|13
1734687400000|2024-12-20 09:36:40|202852.7|202762.7|202829.3|202739.3|202852.7|202762.7|202829.3|202739.3|17
1734687410000|2024-12-20 09:36:50|202830.5|202740.5|202809.2|202719.2|202833|202743|202804.4|202714.4|16
1734687420000|2024-12-20 09:37:00|202810.4|202720.4|202811.3|202721.3|202812.9|202722.9|202796.6|202706.6|23
1734687430000|2024-12-20 09:37:10|202812.5|202722.5|202802.4|202712.4|202812.5|202722.5|202794.4|202704.4|19
1734687440000|2024-12-20 09:37:20|202801.7|202711.7|202786.3|202696.3|202801.7|202711.7|202784.2|202694.2|20
1734687450000|2024-12-20 09:37:30|202790.8|202700.8|202791.4|202701.4|202796.8|202706.8|202778.9|202688.9|20
1734687460000|2024-12-20 09:37:40|202791.6|202701.6|202792|202702|202806.2|202716.2|202791.6|202701.6|14
1734687470000|2024-12-20 09:37:50|202780.7|202690.7|202774.3|202684.3|202780.7|202690.7|202768.3|202678.3|18
1734687480000|2024-12-20 09:38:00|202774.5|202684.5|202773.9|202683.9|202775.3|202685.3|202772.8|202682.8|10
1734687490000|2024-12-20 09:38:10|202771.2|202681.2|202760.7|202670.7|202771.2|202681.2|202754.9|202664.9|17
1734687500000|2024-12-20 09:38:20|202759.6|202669.6|202761.3|202671.3|202769.2|202679.2|202753.4|202663.4|14
1734687510000|2024-12-20 09:38:30|202762.1|202672.1|202752.9|202662.9|202764.8|202674.8|202747.2|202657.2|7
1734687520000|2024-12-20 09:38:40|202750|202660|202729.6|202639.6|202750|202660|202717.7|202627.7|24
1734687530000|2024-12-20 09:38:50|202737.8|202647.8|202735.3|202645.3|202739.2|202649.2|202731.5|202641.5|15
1734687540000|2024-12-20 09:39:00|202728.9|202638.9|202710.2|202620.2|202728.9|202638.9|202697.1|202607.1|24
1734687550000|2024-12-20 09:39:10|202710.3|202620.3|202716|202626|202718|202628|202707.9|202617.9|8
1734687560000|2024-12-20 09:39:20|202716.2|202626.2|202744.5|202654.5|202758.2|202668.2|202706.6|202616.6|22
1734687570000|2024-12-20 09:39:30|202747.7|202657.7|202756|202666|202757.7|202667.7|202747.7|202657.7|20
1734687580000|2024-12-20 09:39:40|202756.9|202666.9|202741|202651|202764.2|202674.2|202740.3|202650.3|19
1734687590000|2024-12-20 09:39:50|202749|202659|202747.7|202657.7|202755.2|202665.2|202736.7|202646.7|23
1734687600000|2024-12-20 09:40:00|202752|202662|202754.7|202664.7|202759.1|202669.1|202752|202662|17
1734687610000|2024-12-20 09:40:10|202753.5|202663.5|202847.4|202757.4|202864.7|202791.9|202739.6|202649.6|23
1734687620000|2024-12-20 09:40:20|202838.7|202748.7|202829|202739|202848|202758|202826.7|202736.7|26
1734687630000|2024-12-20 09:40:30|202828.9|202738.9|202831.4|202741.4|202837.9|202747.9|202827.8|202737.8|19
1734687640000|2024-12-20 09:40:40|202831.5|202741.5|202831.5|202741.5|202838.2|202748.2|202828.8|202738.8|10
1734687650000|2024-12-20 09:40:50|202829.8|202739.8|202849|202759|202856.1|202766.1|202828.3|202738.3|22
1734687660000|2024-12-20 09:41:00|202848.4|202758.4|202865.4|202775.4|202872.5|202788.4|202815.8|202725.8|34
1734687670000|2024-12-20 09:41:10|202863.6|202773.6|202885.2|202795.2|202907.7|202817.7|202847|202757|25
1734687680000|2024-12-20 09:41:20|202885|202795|202884.8|202794.8|202885|202795|202883.3|202793.3|11
1734687690000|2024-12-20 09:41:30|202884.6|202794.6|202918.9|202828.9|202918.9|202857.6|202883.3|202793.3|22
1734687700000|2024-12-20 09:41:40|202919.2|202829.2|203053.2|202963.2|203054.2|202964.2|202917.5|202827.5|21
1734687710000|2024-12-20 09:41:50|203055.8|202965.8|203061.2|202971.2|203065|202975|203055.8|202965.8|12
1734687720000|2024-12-20 09:42:00|203061.3|202971.3|203088|202998|203117.4|203027.4|203057.5|202967.5|19
1734687730000|2024-12-20 09:42:10|203092.1|203002.1|203112.9|203022.9|203113|203023|203086.4|202996.4|16
1734687740000|2024-12-20 09:42:20|203113.7|203023.7|203110.2|203020.2|203113.7|203023.7|203105.9|203015.9|13
1734687750000|2024-12-20 09:42:30|203105.9|203015.9|203090.7|203040.7|203105.9|203041.7|203070.8|203015.9|20
1734687760000|2024-12-20 09:42:40|203091.7|203041.7|203093|203043|203093|203043|203090.3|203040.3|6
1734687770000|2024-12-20 09:42:50|203088.1|203038.1|203091.9|203041.9|203092.4|203042.4|203086.4|203036.4|6
1734687780000|2024-12-20 09:43:00|203093.2|203043.2|203093.2|203043.2|203093.2|203043.2|203093.2|203043.2|1
1734687790000|2024-12-20 09:43:10|203088.8|203038.8|203088.5|203038.5|203088.8|203038.8|203084.1|203034.1|3
1734687800000|2024-12-20 09:43:20|203084.2|203034.2|203088.3|203038.3|203088.3|203038.3|203084.2|203034.2|2
1734687810000|2024-12-20 09:43:30|203084.2|203034.2|203089|203039|203089|203039|203084|203034|10
1734687820000|2024-12-20 09:43:40|203084.4|203034.4|203089.7|203039.7|203089.7|203039.7|203084.4|203034.4|4
1734687830000|2024-12-20 09:43:50|203084.3|203034.3|203089.3|203039.3|203089.8|203039.8|203084.3|203034.3|5
1734687840000|2024-12-20 09:44:00|203084|203034|203088.9|203038.9|203088.9|203038.9|203084|203034|2
1734687870000|2024-12-20 09:44:30|203089.5|203039.5|203089.8|203039.8|203091.5|203041.5|203089.5|203039.5|4
1734687880000|2024-12-20 09:44:40|203085.6|203035.6|203148.7|203098.7|203148.7|203098.7|203085.1|203035.1|7
1734687890000|2024-12-20 09:44:50|203150|203100|203170.2|203080.2|203170.8|203100|203150|203078.8|9
1734687900000|2024-12-20 09:45:00|203170|203080|203207|203117|203211.6|203125.3|203161.9|203080|25
1734687910000|2024-12-20 09:45:10|203206.8|203116.8|203195.6|203105.6|203206.8|203116.8|203195.4|203105.4|9
1734687920000|2024-12-20 09:45:20|203193.5|203103.5|203182.3|203092.3|203193.5|203103.5|203180.6|203090.6|7
1734687930000|2024-12-20 09:45:30|203181.5|203091.5|203172.4|203082.4|203181.7|203091.7|203147.3|203057.3|10
1734687940000|2024-12-20 09:45:40|203172.8|203082.8|203183.4|203093.4|203183.4|203093.9|203139.8|203081.5|28
1734687950000|2024-12-20 09:45:50|203180.9|203090.9|203190.2|203100.2|203191.1|203101.1|203180.9|203090.9|10
1734687960000|2024-12-20 09:46:00|203188.6|203098.6|203190.9|203100.9|203190.9|203100.9|203188.6|203098.6|3
1734687970000|2024-12-20 09:46:10|203187|203097|203065.2|202975.2|203187.5|203097.5|203062.6|202972.6|18
1734687980000|2024-12-20 09:46:20|203063.6|202973.6|203042.1|202952.1|203066.7|202976.7|203040.9|202950.9|24
1734687990000|2024-12-20 09:46:30|203043.5|202953.5|203043.4|202953.4|203044.8|202954.8|203036.8|202946.8|12
1734688000000|2024-12-20 09:46:40|203043.5|202953.5|203054.4|202964.4|203057.1|202967.1|203043.5|202953.5|15
1734688010000|2024-12-20 09:46:50|203050.1|202960.1|203066.5|202976.5|203068.5|202978.5|203050.1|202960.1|8
1734688020000|2024-12-20 09:47:00|203062.9|202972.9|203063.5|202973.5|203066.5|202976.5|203059.6|202969.6|11
1734688030000|2024-12-20 09:47:10|203063.3|202973.3|203114.6|203024.6|203115.4|203025.4|203063.3|202973.3|12
1734688040000|2024-12-20 09:47:20|203114.5|203024.5|203101.1|203011.1|203114.5|203024.5|203100.3|203010.3|17
1734688050000|2024-12-20 09:47:30|203101|203011|203102.2|203012.2|203104.9|203014.9|203098.6|203008.6|15
1734688060000|2024-12-20 09:47:40|203099.2|203009.2|203049.5|202959.5|203099.2|203009.2|203045.8|202955.8|24
1734688070000|2024-12-20 09:47:50|203049.8|202959.8|203022.2|202932.2|203049.9|202959.9|203010.7|202920.7|13
1734688080000|2024-12-20 09:48:00|203022|202932|203048.5|202958.5|203053|202963|203017.6|202927.6|27
1734688090000|2024-12-20 09:48:10|203048.3|202958.3|203045.2|202955.2|203051.3|202961.3|203045.2|202955.2|11
1734688100000|2024-12-20 09:48:20|203043.6|202953.6|203030|202940|203045.2|202955.2|203027.2|202937.2|7
1734688110000|2024-12-20 09:48:30|203031.5|202941.5|203000.2|202910.2|203034.8|202944.8|202998.2|202908.2|13
1734688120000|2024-12-20 09:48:40|202997.8|202907.8|203002.8|202912.8|203003.1|202913.1|202997.8|202907.8|11
1734688130000|2024-12-20 09:48:50|203003.2|202913.2|202984.8|202894.8|203004.3|202914.3|202984.8|202894.8|19
1734688140000|2024-12-20 09:49:00|202978.2|202888.2|202958.3|202868.3|202980.4|202890.4|202955.4|202865.4|14
1734688150000|2024-12-20 09:49:10|202959.6|202869.6|202942.2|202852.2|202959.6|202869.6|202936.8|202846.8|10
1734688160000|2024-12-20 09:49:20|202942.6|202852.6|202949|202859|202952.9|202862.9|202940|202850|21
1734688170000|2024-12-20 09:49:30|202949.4|202859.4|202951.4|202861.4|202956.3|202866.3|202949.4|202859.4|25
1734688180000|2024-12-20 09:49:40|202951.5|202861.5|202990.1|202900.1|202994.5|202904.5|202951.5|202861.5|20
1734688190000|2024-12-20 09:49:50|202990.3|202900.3|202998.5|202908.5|202998.5|202908.5|202990.3|202900.3|19
1734688200000|2024-12-20 09:50:00|202998.3|202908.3|203008.5|202918.5|203017.4|202927.4|202995.8|202905.8|14
1734688210000|2024-12-20 09:50:10|203013.2|202923.2|203008|202918|203013.2|202923.2|203005.9|202915.9|11
1734688220000|2024-12-20 09:50:20|203010|202920|203046.6|202956.6|203049.6|202959.6|203010|202920|14
1734688230000|2024-12-20 09:50:30|203046.8|202956.8|203032.3|202942.3|203046.8|202956.8|203032.3|202942.3|4
1734688240000|2024-12-20 09:50:40|203035.3|202945.3|203037|202947|203038.7|202948.7|203033.6|202943.6|7
1734688250000|2024-12-20 09:50:50|203034.4|202944.4|203021.2|202931.2|203035.8|202945.8|203019.2|202929.2|6
1734688260000|2024-12-20 09:51:00|203021.7|202931.7|203021.6|202931.6|203040.6|202950.6|203016.9|202926.9|25
1734688270000|2024-12-20 09:51:10|203019.2|202929.2|203021.2|202931.2|203021.7|202931.7|203019.2|202929.2|5
1734688280000|2024-12-20 09:51:20|203025.4|202935.4|203016|202926|203025.7|202935.7|203013.8|202923.8|10
1734688300000|2024-12-20 09:51:40|203021.3|202931.3|203017.4|202927.4|203022.2|202932.2|203017.4|202927.4|5
1734688310000|2024-12-20 09:51:50|203015.4|202925.4|203020.5|202930.5|203021.2|202931.2|203015.4|202925.4|13
1734688320000|2024-12-20 09:52:00|203021|202931|203021.5|202931.5|203023.3|202933.3|203017.9|202927.9|15
1734688330000|2024-12-20 09:52:10|203020.7|202930.7|203104|203014|203106|203016|203017.4|202927.4|14
1734688340000|2024-12-20 09:52:20|203106.1|203016.1|203111.6|203021.6|203115.5|203025.5|203105.4|203015.4|18
1734688350000|2024-12-20 09:52:30|203111.5|203021.5|203111.5|203021.5|203111.5|203021.5|203111.5|203021.5|1
1734688360000|2024-12-20 09:52:40|203109.5|203019.5|203088.5|202998.5|203109.5|203019.5|203047.1|202957.1|11
1734688370000|2024-12-20 09:52:50|203088.3|202998.3|203103.6|203013.6|203103.6|203013.6|203088.1|202998.1|7
1734688380000|2024-12-20 09:53:00|203101.4|203011.4|203105.4|203015.4|203106|203016|203097.6|203007.6|8
1734688390000|2024-12-20 09:53:10|203105.3|203015.3|203084.3|202994.3|203105.3|203015.3|203084.3|202994.3|12
1734688400000|2024-12-20 09:53:20|203081.1|202991.1|203083.4|202993.4|203088.3|202998.3|203077.2|202987.2|16
1734688410000|2024-12-20 09:53:30|203082.4|202992.4|203060.3|202970.3|203083.3|202993.3|203060.3|202970.3|15
1734688420000|2024-12-20 09:53:40|203063.6|202973.6|203074.6|202984.6|203074.6|202984.6|203060.8|202970.8|21
1734688430000|2024-12-20 09:53:50|203074.2|202984.2|203057.3|202967.3|203074.6|202984.6|203054.6|202964.6|18
1734688440000|2024-12-20 09:54:00|203059.3|202969.3|203038.8|202948.8|203073.6|202983.6|203033.9|202943.9|15
1734688450000|2024-12-20 09:54:10|203038.3|202948.3|203043.7|202953.7|203044.8|202954.8|203037.7|202947.7|13
1734688460000|2024-12-20 09:54:20|203044.5|202954.5|203037.2|202947.2|203045|202955|203037.2|202947.2|11
1734688470000|2024-12-20 09:54:30|203037.1|202947.1|203024.2|202934.2|203037.1|202947.1|203023.7|202933.7|17
1734688480000|2024-12-20 09:54:40|203033.7|202943.7|203037|202947|203037|202947|203028.5|202938.5|15
1734688490000|2024-12-20 09:54:50|203037.2|202947.2|203024.4|202934.4|203037.2|202947.2|203018.2|202928.2|8
1734688500000|2024-12-20 09:55:00|203025.7|202935.7|203045.8|202955.8|203049.4|202959.4|203025.7|202935.7|17
1734688510000|2024-12-20 09:55:10|203045.1|202955.1|203039.9|202949.9|203045.1|202955.1|203034.9|202944.9|12
1734688520000|2024-12-20 09:55:20|203040.7|202950.7|203027|202937|203047.2|202957.2|203025.3|202935.3|20
1734688530000|2024-12-20 09:55:30|203005.4|202915.4|203005.4|202915.4|203011.4|202921.4|203001.8|202911.8|16
1734688540000|2024-12-20 09:55:40|203004.1|202914.1|202991|202901|203027.3|202937.3|202986.4|202896.4|25
1734688550000|2024-12-20 09:55:50|202993|202903|202995|202905|202995|202905|202989.9|202899.9|16
1734688560000|2024-12-20 09:56:00|203000.4|202910.4|203004.8|202914.8|203006.2|202916.2|202999.5|202909.5|15
1734688570000|2024-12-20 09:56:10|203006.8|202916.8|203032.7|202942.7|203034.6|202944.6|203006.8|202916.8|9
1734688580000|2024-12-20 09:56:20|203031.1|202941.1|203042.7|202952.7|203042.7|202952.7|203031.1|202941.1|9
1734688590000|2024-12-20 09:56:30|203031.8|202941.8|203039|202949|203039.9|202949.9|203026.7|202936.7|11
1734688600000|2024-12-20 09:56:40|203046.6|202956.6|203055.9|202965.9|203080.8|202990.8|203042.7|202952.7|16
1734688610000|2024-12-20 09:56:50|203052.4|202962.4|203071.1|202981.1|203075.1|202985.1|203052.4|202962.4|15
1734688620000|2024-12-20 09:57:00|203069.4|202979.4|203066.1|202976.1|203069.4|202979.4|203061.4|202971.4|12
1734688630000|2024-12-20 09:57:10|203064.1|202974.1|203058.8|202968.8|203064.1|202974.1|203056.9|202966.9|13
1734688640000|2024-12-20 09:57:20|203058.9|202968.9|203064.8|202974.8|203066|202976|203058.3|202968.3|12
1734688650000|2024-12-20 09:57:30|203066.1|202976.1|203064.8|202974.8|203068.4|202978.4|203063.7|202973.7|20
1734688660000|2024-12-20 09:57:40|203065.9|202975.9|203063.8|202973.8|203068.8|202978.8|203063.6|202973.6|16
1734688670000|2024-12-20 09:57:50|203063.6|202973.6|203060.4|202970.4|203065.3|202975.3|203057|202967|10
1734688680000|2024-12-20 09:58:00|203060.7|202970.7|203068|202978|203068.8|202978.8|203057.3|202967.3|15
1734688690000|2024-12-20 09:58:10|203068.4|202978.4|203084.5|202994.5|203084.5|202994.5|203066.2|202976.2|11
1734688700000|2024-12-20 09:58:20|203083.9|202993.9|203080.3|202990.3|203086.9|202996.9|203080.3|202990.3|13
1734688710000|2024-12-20 09:58:30|203080.6|202990.6|203082.1|202992.1|203084.5|202994.5|203077.2|202987.2|17
1734688720000|2024-12-20 09:58:40|203081.9|202991.9|203079.6|202989.6|203081.9|202991.9|203074.7|202984.7|15
1734688730000|2024-12-20 09:58:50|203081|202991|203082.4|202992.4|203088.8|202998.8|203077.5|202987.5|30
1734688740000|2024-12-20 09:59:00|203085.5|202995.5|203081.8|202991.8|203088.7|202998.7|203077.9|202987.9|27
1734688750000|2024-12-20 09:59:10|203080.6|202990.6|203082.8|202992.8|203087.2|202997.2|203077.2|202987.2|23
1734688760000|2024-12-20 09:59:20|203084.4|202994.4|203105.4|203015.4|203109.1|203019.1|203079.5|202989.5|22
1734688770000|2024-12-20 09:59:30|203103.4|203013.4|203108.6|203018.6|203109.3|203019.3|203102.1|203012.1|9
1734688780000|2024-12-20 09:59:40|203109.6|203019.6|203119.1|203029.1|203119.7|203029.7|203109.6|203019.6|5
1734688790000|2024-12-20 09:59:50|203119.3|203029.3|203119.6|203029.6|203120.2|203030.2|203119.3|203029.3|15
1734688800000|2024-12-20 10:00:00|203120.3|203030.3|203120.5|203030.5|203120.5|203030.5|203118.6|203028.6|4
1734688810000|2024-12-20 10:00:10|203122.1|203032.1|203141.2|203051.2|203170.6|203080.6|203122.1|203032.1|21
1734688820000|2024-12-20 10:00:20|203141.7|203051.7|203119.3|203029.3|203141.7|203051.7|203107.8|203017.8|22
1734688830000|2024-12-20 10:00:30|203121.1|203031.1|203102.7|203012.7|203122.3|203032.3|203095.6|203005.6|19
1734688840000|2024-12-20 10:00:40|203102.4|203012.4|203093.7|203003.7|203103|203013|203071.8|202981.8|25
1734688850000|2024-12-20 10:00:50|203091.3|203001.3|203093.9|203003.9|203098.5|203008.5|203091.3|203001.3|16
1734688860000|2024-12-20 10:01:00|203093.8|203003.8|203090.4|203000.4|203093.8|203003.8|203084.1|202994.1|8
1734688870000|2024-12-20 10:01:10|203087.6|202997.6|203096.9|203006.9|203096.9|203006.9|203086.5|202996.5|14
1734688880000|2024-12-20 10:01:20|203096|203006|203109.8|203019.8|203110.1|203020.1|203096|203006|14
1734688890000|2024-12-20 10:01:30|203108.7|203018.7|203126.2|203036.2|203128.5|203038.5|203104.7|203014.7|19
1734688900000|2024-12-20 10:01:40|203126|203036|203119.3|203029.3|203126|203036|203115.5|203025.5|8
1734688910000|2024-12-20 10:01:50|203119.1|203029.1|203086.4|202996.4|203120.2|203030.2|203081.2|202991.2|24
1734688920000|2024-12-20 10:02:00|203095|203005|203117|203027|203147.2|203057.2|203095|203005|20
1734688930000|2024-12-20 10:02:10|203116.6|203026.6|203120.1|203030.1|203120.1|203030.1|203116.6|203026.6|14
1734688940000|2024-12-20 10:02:20|203122.1|203032.1|203103.8|203013.8|203122.3|203032.3|203095.9|203005.9|11
1734688950000|2024-12-20 10:02:30|203103.9|203013.9|203107.5|203017.5|203107.5|203017.5|203102.1|203012.1|9
1734688960000|2024-12-20 10:02:40|203105.5|203015.5|203096.2|203006.2|203116.2|203026.2|203082|202992|21
1734688970000|2024-12-20 10:02:50|203096.7|203006.7|203071.6|202981.6|203097.3|203007.3|203062.9|202972.9|18
1734688980000|2024-12-20 10:03:00|203072|202982|203060.9|202970.9|203072|202982|203057.5|202967.5|13
1734688990000|2024-12-20 10:03:10|203056.8|202966.8|203068.2|202978.2|203075.7|202985.7|203038|202948|18
1734689000000|2024-12-20 10:03:20|203068.1|202978.1|203039.4|202949.4|203073.9|202983.9|203039.4|202949.4|16
1734689010000|2024-12-20 10:03:30|203038|202948|203017.2|202927.2|203051.2|202961.2|203017.2|202927.2|23
1734689020000|2024-12-20 10:03:40|203018|202928|203020.9|202930.9|203041.7|202951.7|203018|202928|29
1734689030000|2024-12-20 10:03:50|203023.4|202933.4|203021.4|202931.4|203023.9|202933.9|203014.8|202924.8|22
1734689040000|2024-12-20 10:04:00|203021.6|202931.6|203012.6|202922.6|203037.9|202947.9|203007.1|202917.1|26
1734689050000|2024-12-20 10:04:10|203008.3|202918.3|203012.9|202922.9|203031|202941|203008.3|202918.3|17
1734689060000|2024-12-20 10:04:20|203016.5|202926.5|203012.4|202922.4|203017.4|202927.4|203005|202915|11
1734689070000|2024-12-20 10:04:30|203014.2|202924.2|203009|202919|203014.2|202924.2|203004.8|202914.8|7
1734689080000|2024-12-20 10:04:40|203008.9|202918.9|202999.3|202909.3|203011.2|202921.2|202986.4|202896.4|13
1734689090000|2024-12-20 10:04:50|202999.4|202909.4|202994|202904|203002.4|202912.4|202989|202899|16
1734689100000|2024-12-20 10:05:00|202994.8|202904.8|202986.1|202896.1|202998.9|202908.9|202985.4|202895.4|9
1734689110000|2024-12-20 10:05:10|202984.6|202894.6|202973.3|202883.3|202991.2|202901.2|202972.5|202882.5|25
1734689120000|2024-12-20 10:05:20|202971.8|202881.8|202987.8|202897.8|202989|202899|202970.6|202880.6|21
1734689130000|2024-12-20 10:05:30|202986.6|202896.6|202992.2|202902.2|202996.7|202906.7|202971.1|202881.1|23
1734689140000|2024-12-20 10:05:40|202989|202899|202959.4|202869.4|202990.4|202900.4|202959.4|202869.4|19
1734689150000|2024-12-20 10:05:50|202959.2|202869.2|202964.9|202874.9|202965.8|202875.8|202956.8|202866.8|16
1734689160000|2024-12-20 10:06:00|202961.9|202871.9|202960.3|202870.3|202966.3|202876.3|202960.3|202870.3|13
1734689170000|2024-12-20 10:06:10|202959.9|202869.9|202954.9|202864.9|202961.9|202871.9|202953.9|202863.9|19
1734689180000|2024-12-20 10:06:20|202955.5|202865.5|202962|202872|202967.4|202877.4|202955.5|202865.5|23
1734689190000|2024-12-20 10:06:30|202962.3|202872.3|202967.1|202877.1|202969.3|202879.3|202962.3|202872.3|25
1734689200000|2024-12-20 10:06:40|202966.8|202876.8|202981.5|202891.5|202997.2|202907.2|202965.4|202875.4|30
1734689210000|2024-12-20 10:06:50|202983.7|202893.7|202981|202891|202989.2|202899.2|202976|202886|19
1734689220000|2024-12-20 10:07:00|202982|202892|203026.6|202936.6|203038.3|202948.3|202982|202892|28
1734689230000|2024-12-20 10:07:10|203028.3|202938.3|203006.3|202916.3|203028.3|202938.3|203005.3|202915.3|16
1734689240000|2024-12-20 10:07:20|203014.1|202924.1|203021.5|202931.5|203023.7|202933.7|203014.1|202924.1|24
1734689250000|2024-12-20 10:07:30|203022.8|202932.8|203022.8|202932.8|203022.8|202932.8|203022.8|202932.8|1
1734689260000|2024-12-20 10:07:40|203025.7|202935.7|203026.8|202936.8|203029.8|202939.8|203019.9|202929.9|15
1734689270000|2024-12-20 10:07:50|203025|202935|202995.8|202905.8|203025.9|202935.9|202995.8|202905.8|18
1734689280000|2024-12-20 10:08:00|202998.3|202908.3|202993.3|202903.3|203001.7|202911.7|202987.4|202897.4|32
1734689290000|2024-12-20 10:08:10|202996.3|202906.3|203013.1|202923.1|203013.1|202923.1|202991.3|202901.3|22
1734689300000|2024-12-20 10:08:20|203011.5|202921.5|203012.4|202922.4|203017.1|202927.1|203011.5|202921.5|16
1734689310000|2024-12-20 10:08:30|203014.4|202924.4|203006.9|202916.9|203014.4|202924.4|203004.1|202914.1|14
1734689320000|2024-12-20 10:08:40|203007.5|202917.5|203020.8|202930.8|203023.1|202933.1|203006.1|202916.1|17
1734689330000|2024-12-20 10:08:50|203017.4|202927.4|203034.9|202944.9|203050.7|202960.7|203017.4|202927.4|29
1734689340000|2024-12-20 10:09:00|203036.7|202946.7|203033.2|202943.2|203041.2|202951.2|203032.7|202942.7|24
1734689350000|2024-12-20 10:09:10|203033.8|202943.8|203035.9|202945.9|203040.1|202950.1|203021.3|202931.3|22
1734689360000|2024-12-20 10:09:20|203036.3|202946.3|203037.7|202947.7|203042.1|202952.1|203035.6|202945.6|21
1734689370000|2024-12-20 10:09:30|203036.2|202946.2|203025|202935|203036.2|202946.2|203017.9|202927.9|16
1734689380000|2024-12-20 10:09:40|203025.5|202935.5|203037.5|202947.5|203042.1|202952.1|203025.5|202935.5|15
1734689390000|2024-12-20 10:09:50|203038.5|202948.5|203038.9|202948.9|203038.9|202948.9|203033.6|202943.6|11
1734689400000|2024-12-20 10:10:00|203036.9|202946.9|203057.4|202967.4|203060.1|202970.1|203031|202941|20
1734689410000|2024-12-20 10:10:10|203058.9|202968.9|203051.5|202961.5|203058.9|202968.9|203043.1|202953.1|27
1734689420000|2024-12-20 10:10:20|203052.5|202962.5|203053.7|202963.7|203057|202967|203039.2|202949.2|18
1734689430000|2024-12-20 10:10:30|203051.9|202961.9|203050|202960|203051.9|202961.9|203049.3|202959.3|5
1734689440000|2024-12-20 10:10:40|203046.8|202956.8|203041.4|202951.4|203046.8|202956.8|203038.2|202948.2|11
1734689450000|2024-12-20 10:10:50|203042.3|202952.3|203053|202963|203056.9|202966.9|203042.3|202952.3|9
1734689460000|2024-12-20 10:11:00|203053.2|202963.2|203054.1|202964.1|203056.2|202966.2|203053.2|202963.2|5
1734689470000|2024-12-20 10:11:10|203053.5|202963.5|203080.2|202990.2|203086.2|202996.2|203053.5|202963.5|12
1734689480000|2024-12-20 10:11:20|203081.4|202991.4|203113.1|203023.1|203125.1|203035.1|203081.1|202991.1|37
1734689490000|2024-12-20 10:11:30|203112|203022|203104.9|203014.9|203124.5|203034.5|203102|203012|31
1734689500000|2024-12-20 10:11:40|203103.5|203013.5|203096.8|203006.8|203105.9|203015.9|203093.3|203003.3|23
1734689510000|2024-12-20 10:11:50|203092.6|203002.6|203087.3|202997.3|203093|203003|203086|202996|10
1734689520000|2024-12-20 10:12:00|203085.6|202995.6|203135.3|203045.3|203136|203046|203085.6|202995.6|26
1734689530000|2024-12-20 10:12:10|203136.3|203046.3|203133.8|203043.8|203136.9|203046.9|203129.1|203039.1|20
1734689540000|2024-12-20 10:12:20|203135.1|203045.1|203127.9|203037.9|203135.1|203045.1|203116.6|203026.6|14
1734689550000|2024-12-20 10:12:30|203123.8|203033.8|203097.2|203007.2|203123.8|203033.8|203093.7|203003.7|18
1734689560000|2024-12-20 10:12:40|203100|203010|203099.4|203009.4|203103.3|203013.3|203089.4|202999.4|14
1734689570000|2024-12-20 10:12:50|203096.2|203006.2|203095.5|203005.5|203096.4|203006.4|203081.3|202991.3|14
1734689580000|2024-12-20 10:13:00|203097.2|203007.2|203100.6|203010.6|203103|203013|203092.6|203002.6|21
1734689590000|2024-12-20 10:13:10|203099.1|203009.1|203081.1|202991.1|203099.1|203009.1|203075.5|202985.5|23
1734689600000|2024-12-20 10:13:20|203079.3|202989.3|203074.9|202984.9|203080.9|202990.9|203069.1|202979.1|20
1734689610000|2024-12-20 10:13:30|203074.7|202984.7|203081.3|202991.3|203095.3|203005.3|203070.6|202980.6|16
1734689620000|2024-12-20 10:13:40|203079.4|202989.4|203087.7|202997.7|203099.3|203009.3|203074.3|202984.3|23
1734689630000|2024-12-20 10:13:50|203083.4|202993.4|203088.2|202998.2|203090.2|203000.2|203083.4|202993.4|7
1734689640000|2024-12-20 10:14:00|203090|203000|203152.9|203062.9|203152.9|203062.9|203089|202999|22
1734689650000|2024-12-20 10:14:10|203153.7|203063.7|203155.5|203065.5|203158.4|203068.4|203144.4|203054.4|18
1734689660000|2024-12-20 10:14:20|203153.7|203063.7|203170.5|203080.5|203170.5|203080.5|203146.4|203056.4|23
1734689670000|2024-12-20 10:14:30|203169.1|203079.1|203205.1|203115.1|203212.6|203122.6|203168.4|203078.4|21
1734689680000|2024-12-20 10:14:40|203207.2|203117.2|203188.1|203098.1|203210.4|203120.4|203188.1|203098.1|25
1734689690000|2024-12-20 10:14:50|203185.9|203095.9|203188.9|203098.9|203196.2|203106.2|203177.7|203087.7|17
1734689700000|2024-12-20 10:15:00|203186.7|203096.7|203195.5|203105.5|203203.5|203113.5|203186.7|203096.7|33
1734689710000|2024-12-20 10:15:10|203195.2|203105.2|203148.9|203058.9|203195.2|203105.2|203147.9|203057.9|26
1734689720000|2024-12-20 10:15:20|203147.8|203057.8|203152.1|203062.1|203155.5|203065.5|203146.2|203056.2|25
1734689730000|2024-12-20 10:15:30|203151|203061|203157.5|203067.5|203157.5|203067.5|203149.1|203059.1|8
1734689740000|2024-12-20 10:15:40|203155.1|203065.1|203124.6|203034.6|203156.8|203066.8|203124.6|203034.6|18
1734689750000|2024-12-20 10:15:50|203124.9|203034.9|203130.9|203040.9|203130.9|203040.9|203123.6|203033.6|18
1734689760000|2024-12-20 10:16:00|203127.9|203037.9|203103.7|203013.7|203129|203039|203103.7|203013.7|20
1734689770000|2024-12-20 10:16:10|203106|203016|203101.7|203011.7|203109.2|203019.2|203096.4|203006.4|17
1734689780000|2024-12-20 10:16:20|203104.2|203014.2|203104|203014|203105|203015|203092.8|203002.8|11
1734689790000|2024-12-20 10:16:30|203092.8|203002.8|203093.7|203003.7|203095.4|203005.4|203085.1|202995.1|9
1734689800000|2024-12-20 10:16:40|203095.1|203005.1|203100|203010|203101.3|203011.3|203087.3|202997.3|26
1734689810000|2024-12-20 10:16:50|203097|203007|203090.7|203000.7|203100.3|203010.3|203087.4|202997.4|16
1734689820000|2024-12-20 10:17:00|203088.7|202998.7|203094.1|203004.1|203094.6|203004.6|203073.6|202983.6|16
1734689830000|2024-12-20 10:17:10|203092.4|203002.4|203078.6|202988.6|203092.5|203002.5|203078.6|202988.6|12
1734689840000|2024-12-20 10:17:20|203080.8|202990.8|203093.3|203003.3|203094.3|203004.3|203080.8|202990.8|10
1734689850000|2024-12-20 10:17:30|203093|203003|203093.3|203003.3|203096.3|203006.3|203082.5|202992.5|10
1734689860000|2024-12-20 10:17:40|203090.5|203000.5|203084.3|202994.3|203091|203001|203080.8|202990.8|16
1734689870000|2024-12-20 10:17:50|203085.6|202995.6|203082.6|202992.6|203088.6|202998.6|203079.1|202989.1|7
1734689880000|2024-12-20 10:18:00|203084.4|202994.4|203095.5|203005.5|203096.7|203006.7|203084|202994|14
1734689890000|2024-12-20 10:18:10|203091.8|203001.8|203094.7|203004.7|203096.4|203006.4|203080.1|202990.1|9
1734689900000|2024-12-20 10:18:20|203091.5|203001.5|203089.7|202999.7|203092.2|203002.2|203089.5|202999.5|7
1734689910000|2024-12-20 10:18:30|203091.7|203001.7|203091.7|203001.7|203098.3|203008.3|203091.7|203001.7|5
1734689920000|2024-12-20 10:18:40|203095.2|203005.2|203107.6|203017.6|203128.9|203038.9|203095.2|203005.2|25
1734689930000|2024-12-20 10:18:50|203108.2|203018.2|203105.9|203015.9|203111.3|203021.3|203105.5|203015.5|9
1734689940000|2024-12-20 10:19:00|203107.5|203017.5|203110.8|203020.8|203115.3|203025.3|203106.5|203016.5|14
1734689950000|2024-12-20 10:19:10|203111.8|203021.8|203133|203043|203138.8|203048.8|203111.8|203021.8|22
1734689960000|2024-12-20 10:19:20|203133.2|203043.2|203176|203086|203179.5|203089.5|203133.2|203043.2|26
1734689970000|2024-12-20 10:19:30|203174|203084|203179.2|203089.2|203179.5|203089.5|203174|203084|10
1734689980000|2024-12-20 10:19:40|203178.4|203088.4|203186.2|203096.2|203187.2|203097.2|203170.1|203080.1|13
1734689990000|2024-12-20 10:19:50|203180.6|203090.6|203162.8|203072.8|203180.6|203090.6|203157.2|203067.2|21
1734690000000|2024-12-20 10:20:00|203164.2|203074.2|203168.2|203078.2|203168.2|203078.2|203162.3|203072.3|9
1734690010000|2024-12-20 10:20:10|203171.3|203081.3|203180.4|203090.4|203187.9|203097.9|203171.3|203081.3|16
1734690020000|2024-12-20 10:20:20|203182.7|203092.7|203181.7|203091.7|203182.7|203092.7|203177.7|203087.7|16
1734690030000|2024-12-20 10:20:30|203182.7|203092.7|203201.2|203111.2|203202.7|203112.7|203177.4|203087.4|16
1734690040000|2024-12-20 10:20:40|203200.6|203110.6|203194.1|203104.1|203200.8|203110.8|203192.7|203102.7|20
1734690050000|2024-12-20 10:20:50|203196.1|203106.1|203195.4|203105.4|203203.6|203113.6|203193.3|203103.3|14
1734690060000|2024-12-20 10:21:00|203194.4|203104.4|203192.4|203102.4|203195.3|203105.3|203186.9|203096.9|14
1734690070000|2024-12-20 10:21:10|203190.1|203100.1|203170.6|203080.6|203190.1|203100.1|203165.4|203075.4|11
1734690080000|2024-12-20 10:21:20|203173.1|203083.1|203210|203120|203216.8|203126.8|203173.1|203083.1|18
1734690090000|2024-12-20 10:21:30|203211.2|203121.2|203211.1|203121.1|203213.8|203123.8|203210.1|203120.1|16
1734690100000|2024-12-20 10:21:40|203210|203120|203212.6|203122.6|203215.4|203125.4|203210|203120|9
1734690110000|2024-12-20 10:21:50|203213.4|203123.4|203209.1|203119.1|203225.4|203135.4|203208.5|203118.5|11
1734690120000|2024-12-20 10:22:00|203211.7|203121.7|203209.8|203119.8|203215.5|203125.5|203207.1|203117.1|34
1734690130000|2024-12-20 10:22:10|203209.7|203119.7|203196.8|203106.8|203209.7|203119.7|203185|203095|21
1734690140000|2024-12-20 10:22:20|203197.8|203107.8|203193.4|203103.4|203201.6|203111.6|203191.2|203101.2|19
1734690150000|2024-12-20 10:22:30|203193.3|203103.3|203185.1|203095.1|203195|203105|203181.8|203091.8|13
1734690160000|2024-12-20 10:22:40|203187.8|203097.8|203195.9|203105.9|203196.6|203106.6|203186.4|203096.4|13
1734690170000|2024-12-20 10:22:50|203196|203106|203212.6|203122.6|203213.5|203123.5|203191.1|203101.1|19
1734690180000|2024-12-20 10:23:00|203208.3|203118.3|203206.9|203116.9|203212.9|203122.9|203205.5|203115.5|32
1734690190000|2024-12-20 10:23:10|203207|203117|203208.8|203118.8|203208.8|203118.8|203204.7|203114.7|30
1734690200000|2024-12-20 10:23:20|203207.4|203117.4|203209.4|203119.4|203211.4|203121.4|203198.1|203108.1|36
1734690210000|2024-12-20 10:23:30|203214.1|203124.1|203209.8|203119.8|203214.1|203124.1|203205.8|203115.8|35
1734690220000|2024-12-20 10:23:40|203208|203118|203169|203079|203209|203119|203168.1|203078.1|16
1734690230000|2024-12-20 10:23:50|203168.8|203078.8|203173.2|203083.2|203177.9|203087.9|203161.3|203071.3|19
1734690240000|2024-12-20 10:24:00|203176.4|203086.4|203184.9|203094.9|203191.5|203101.5|203176.4|203086.4|18
1734690250000|2024-12-20 10:24:10|203184.7|203094.7|203169.2|203079.2|203184.7|203094.7|203161.5|203071.5|21
1734690260000|2024-12-20 10:24:20|203166.3|203076.3|203174.9|203084.9|203175.6|203085.6|203163.2|203073.2|14
1734690270000|2024-12-20 10:24:30|203174.8|203084.8|203177.6|203087.6|203183.8|203093.8|203168.4|203078.4|13
1734690280000|2024-12-20 10:24:40|203177.2|203087.2|203175.4|203085.4|203177.6|203087.6|203165.5|203075.5|17
1734690290000|2024-12-20 10:24:50|203174.1|203084.1|203168.9|203078.9|203177.8|203087.8|203168.3|203078.3|17
1734690300000|2024-12-20 10:25:00|203168.3|203078.3|203211.3|203121.3|203214.9|203124.9|203168.3|203078.3|28
1734690310000|2024-12-20 10:25:10|203209.9|203119.9|203254.9|203164.9|203298|203208|203209.9|203119.9|33
1734690320000|2024-12-20 10:25:20|203254.6|203164.6|203208.2|203118.2|203254.6|203164.6|203201.7|203111.7|25
1734690330000|2024-12-20 10:25:30|203209|203119|203167.4|203077.4|203211.7|203121.7|203160.8|203070.8|18
1734690340000|2024-12-20 10:25:40|203166.4|203076.4|203159.6|203069.6|203166.4|203076.4|203156.3|203066.3|12
1734690350000|2024-12-20 10:25:50|203160.8|203070.8|203153.5|203063.5|203160.8|203070.8|203125.9|203035.9|19
1734690360000|2024-12-20 10:26:00|203155.5|203065.5|203140.7|203050.7|203155.5|203065.5|203136.6|203046.6|21
1734690370000|2024-12-20 10:26:10|203142.4|203052.4|203124.8|203034.8|203149|203059|203119|203029|11
1734690380000|2024-12-20 10:26:20|203122.3|203032.3|203127.1|203037.1|203131.6|203041.6|203122.3|203032.3|11
1734690390000|2024-12-20 10:26:30|203122.2|203032.2|203134.5|203044.5|203137.6|203047.6|203106|203016|22
1734690400000|2024-12-20 10:26:40|203132|203042|203120.3|203030.3|203138.1|203048.1|203112.7|203022.7|18
1734690410000|2024-12-20 10:26:50|203123.1|203033.1|203135.4|203045.4|203137|203047|203123.1|203033.1|17
1734690420000|2024-12-20 10:27:00|203134.1|203044.1|203140.5|203050.5|203140.5|203050.5|203126|203036|17
1734690430000|2024-12-20 10:27:10|203139.7|203049.7|203151.1|203061.1|203151.1|203061.1|203135|203045|11
1734690440000|2024-12-20 10:27:20|203150.4|203060.4|203171.8|203081.8|203181.6|203091.6|203149.2|203059.2|26
1734690450000|2024-12-20 10:27:30|203171|203081|203143.6|203053.6|203173.8|203083.8|203143.2|203053.2|16
1734690460000|2024-12-20 10:27:40|203144.6|203054.6|203149.9|203059.9|203149.9|203059.9|203144.6|203054.6|8
1734690470000|2024-12-20 10:27:50|203150.3|203060.3|203149.7|203059.7|203163|203073|203140.6|203050.6|11
1734690480000|2024-12-20 10:28:00|203147.3|203057.3|203135.3|203045.3|203147.3|203057.3|203128.6|203038.6|19
1734690490000|2024-12-20 10:28:10|203134.5|203044.5|203136.3|203046.3|203136.3|203046.3|203131.7|203041.7|8
1734690500000|2024-12-20 10:28:20|203136.7|203046.7|203137|203047|203138.5|203048.5|203134.5|203044.5|8
1734690510000|2024-12-20 10:28:30|203138.3|203048.3|203134.8|203044.8|203138.3|203048.3|203133.2|203043.2|4
1734690520000|2024-12-20 10:28:40|203136|203046|203150.5|203060.5|203151.1|203061.1|203136|203046|13
1734690530000|2024-12-20 10:28:50|203149.5|203059.5|203150.6|203060.6|203153.6|203063.6|203139.1|203049.1|17
1734690540000|2024-12-20 10:29:00|203151.8|203061.8|203166.5|203076.5|203173.8|203083.8|203151.8|203061.8|20
1734690550000|2024-12-20 10:29:10|203171.1|203081.1|203168.6|203078.6|203172.8|203082.8|203162.1|203072.1|18
1734690560000|2024-12-20 10:29:20|203166.2|203076.2|203166.8|203076.8|203166.8|203076.8|203166.1|203076.1|3
1734690570000|2024-12-20 10:29:30|203166.3|203076.3|203168.1|203078.1|203173|203083|203164.9|203074.9|7
1734690580000|2024-12-20 10:29:40|203164.7|203074.7|203168.9|203078.9|203168.9|203078.9|203156.4|203066.4|10
1734690590000|2024-12-20 10:29:50|203170.6|203080.6|203175.4|203085.4|203176|203086|203170.6|203080.6|6
1734690600000|2024-12-20 10:30:00|203176.4|203086.4|203146.9|203056.9|203178.7|203088.7|203139.5|203049.5|24
1734690610000|2024-12-20 10:30:10|203144.5|203054.5|203149.9|203059.9|203153.4|203063.4|203144.5|203054.5|13
1734690620000|2024-12-20 10:30:20|203151.5|203061.5|203125.7|203035.7|203153.2|203063.2|203122.1|203032.1|23
1734690630000|2024-12-20 10:30:30|203125.9|203035.9|203126.2|203036.2|203132.5|203042.5|203120.1|203030.1|13
1734690640000|2024-12-20 10:30:40|203125.7|203035.7|203172.1|203082.1|203175.9|203085.9|203125.7|203035.7|24
1734690650000|2024-12-20 10:30:50|203173.6|203083.6|203168.7|203078.7|203173.6|203083.6|203168.7|203078.7|6
1734690660000|2024-12-20 10:31:00|203169.7|203079.7|203180.4|203090.4|203184.3|203094.3|203169.7|203079.7|16
1734690670000|2024-12-20 10:31:10|203179.7|203089.7|203158.8|203068.8|203182.5|203092.5|203152.6|203062.6|13
1734690680000|2024-12-20 10:31:20|203158.6|203068.6|203164.3|203074.3|203167.6|203077.6|203158.6|203068.6|15
1734690690000|2024-12-20 10:31:30|203164.5|203074.5|203159.8|203069.8|203164.5|203074.5|203153.2|203063.2|11
1734690700000|2024-12-20 10:31:40|203163.1|203073.1|203122|203032|203163.1|203073.1|203110.2|203020.2|26
1734690710000|2024-12-20 10:31:50|203104.2|203014.2|203123.4|203033.4|203125.6|203035.6|203102.1|203012.1|23
1734690720000|2024-12-20 10:32:00|203124.4|203034.4|203133.1|203043.1|203136.6|203046.6|203124.4|203034.4|14
1734690730000|2024-12-20 10:32:10|203133.3|203043.3|203122.1|203032.1|203139.4|203049.4|203114.9|203024.9|22
1734690740000|2024-12-20 10:32:20|203116|203026|203118.7|203028.7|203122.3|203032.3|203106.8|203016.8|21
1734690750000|2024-12-20 10:32:30|203116.7|203026.7|203088.8|202998.8|203118.7|203028.7|203084.7|202994.7|16
1734690760000|2024-12-20 10:32:40|203088.2|202998.2|203063.9|202973.9|203089.1|202999.1|203061|202971|26
1734690770000|2024-12-20 10:32:50|203066.1|202976.1|203081|202991|203084.2|202994.2|203066.1|202976.1|14
1734690780000|2024-12-20 10:33:00|203083|202993|203073.3|202983.3|203089|202999|203073.3|202983.3|14
1734690790000|2024-12-20 10:33:10|203077.3|202987.3|203079|202989|203083.3|202993.3|203077.3|202987.3|20
1734690800000|2024-12-20 10:33:20|203077.6|202987.6|203043.4|202953.4|203079|202989|203043.4|202953.4|20
1734690810000|2024-12-20 10:33:30|203044.4|202954.4|203070.6|202980.6|203070.6|202980.6|203035.2|202945.2|13
1734690820000|2024-12-20 10:33:40|203068.6|202978.6|203069.4|202979.4|203069.4|202979.4|203064.1|202974.1|13
1734690830000|2024-12-20 10:33:50|203068.8|202978.8|203078.6|202988.6|203083.9|202993.9|203061|202971|30
1734690840000|2024-12-20 10:34:00|203080.5|202990.5|203073.3|202983.3|203083.2|202993.2|203069.3|202979.3|25
1734690850000|2024-12-20 10:34:10|203072.7|202982.7|203077.9|202987.9|203081.1|202991.1|203072.7|202982.7|13
1734690860000|2024-12-20 10:34:20|203078.9|202988.9|203058.7|202968.7|203080.9|202990.9|203049.2|202959.2|17
1734690870000|2024-12-20 10:34:30|203059.5|202969.5|203048.1|202958.1|203059.5|202969.5|203044.1|202954.1|20
1734690880000|2024-12-20 10:34:40|203052.1|202962.1|203048.3|202958.3|203052.1|202962.1|203045.3|202955.3|6
1734690890000|2024-12-20 10:34:50|203049.1|202959.1|203050.5|202960.5|203050.5|202960.5|203033|202943|20
1734690900000|2024-12-20 10:35:00|203045.8|202955.8|203085.1|202995.1|203088.5|202998.5|203045.8|202955.8|20
1734690910000|2024-12-20 10:35:10|203084.1|202994.1|203080.8|202990.8|203087|202997|203077.1|202987.1|9
1734690920000|2024-12-20 10:35:20|203082.1|202992.1|203054.7|202964.7|203082.6|202992.6|203054.2|202964.2|15
1734690930000|2024-12-20 10:35:30|203056.7|202966.7|203025.8|202935.8|203057.9|202967.9|203014.7|202924.7|21
1734690940000|2024-12-20 10:35:40|203025.3|202935.3|203022.6|202932.6|203027.1|202937.1|203021.9|202931.9|7
1734690950000|2024-12-20 10:35:50|203020.8|202930.8|202996.7|202906.7|203025.8|202935.8|202993.8|202903.8|23
1734690960000|2024-12-20 10:36:00|202995.8|202905.8|203000|202910|203001.7|202911.7|202990.3|202900.3|18
1734690970000|2024-12-20 10:36:10|202999|202909|202980.4|202890.4|202999|202909|202980.4|202890.4|20
1734690980000|2024-12-20 10:36:20|202980|202890|202989.2|202899.2|202989.2|202899.2|202980|202890|12
1734690990000|2024-12-20 10:36:30|202988.2|202898.2|202992.6|202902.6|202995.3|202905.3|202976.9|202886.9|22
1734691000000|2024-12-20 10:36:40|202993|202903|202994.1|202904.1|202995.5|202905.5|202993|202903|4
1734691010000|2024-12-20 10:36:50|202997.7|202907.7|202940.8|202890.8|202997.7|202907.7|202940.8|202890.5|19
1734691020000|2024-12-20 10:37:00|202946.8|202896.8|202995.5|202905.5|202995.5|202910.5|202946.8|202894.1|23
1734691030000|2024-12-20 10:37:10|202995.9|202905.9|202996.7|202906.7|202996.9|202906.9|202995.1|202905.1|9
1734691040000|2024-12-20 10:37:20|202994.3|202904.3|202995.3|202905.3|202995.3|202905.3|202992.9|202902.9|14
1734691060000|2024-12-20 10:37:40|202996.3|202906.3|203004.1|202914.1|203004.5|202914.5|202996.3|202906.3|7
1734691070000|2024-12-20 10:37:50|203004|202914|203004.9|202914.9|203004.9|202914.9|203001.6|202911.6|7
1734691080000|2024-12-20 10:38:00|203004.6|202914.6|203050.6|202960.6|203057.2|202967.2|203004.6|202914.6|21
1734691090000|2024-12-20 10:38:10|203052.8|202962.8|203072.5|202982.5|203072.5|202982.5|203026.6|202936.6|29
1734691100000|2024-12-20 10:38:20|203069.2|202979.2|203072.1|202982.1|203072.1|202982.1|203065|202975|8
1734691110000|2024-12-20 10:38:30|203072.3|202982.3|203077.1|202987.1|203077.1|202987.1|203068.2|202978.2|19
1734691120000|2024-12-20 10:38:40|203076.9|202986.9|203075.9|202985.9|203076.9|202986.9|203072.4|202982.4|16
1734691130000|2024-12-20 10:38:50|203075.7|202985.7|203075.5|202985.5|203075.9|202985.9|203075.5|202985.5|3
1734691140000|2024-12-20 10:39:00|203104.9|203014.9|203101.2|203011.2|203105.3|203015.3|203092.1|203002.1|10
1734691150000|2024-12-20 10:39:10|203102.4|203012.4|203083.1|202993.1|203104.7|203014.7|203083.1|202993.1|14
1734691160000|2024-12-20 10:39:20|203087|202997|203092|203002|203099.9|203009.9|203086.6|202996.6|18
1734691170000|2024-12-20 10:39:30|203095|203005|203088|202998|203095.7|203005.7|203087.3|202997.3|13
1734691180000|2024-12-20 10:39:40|203086|202996|203076.6|202986.6|203086|202996|203064.4|202974.4|6
1734691190000|2024-12-20 10:39:50|203078.1|202988.1|203084.5|202994.5|203085.9|202995.9|203077.3|202987.3|14
1734691200000|2024-12-20 10:40:00|203084.2|202994.2|203088.1|202998.1|203090.2|203000.2|203084.2|202994.2|7
1734691210000|2024-12-20 10:40:10|203081|202991|203115.4|203025.4|203120.4|203030.4|203078.5|202988.5|23
1734691220000|2024-12-20 10:40:20|203113.6|203023.6|203111.8|203021.8|203119.6|203029.6|203097.4|203007.4|19
1734691230000|2024-12-20 10:40:30|203109.1|203019.1|203111.9|203021.9|203112.9|203022.9|203105.8|203015.8|9
1734691240000|2024-12-20 10:40:40|203112.8|203022.8|203083.3|202993.3|203115|203025|203083.3|202993.3|14
1734691250000|2024-12-20 10:40:50|203087.3|202997.3|203085.7|202995.7|203087.3|202997.3|203082.7|202992.7|10
1734691260000|2024-12-20 10:41:00|203082|202992|203082.3|202992.3|203088.3|202998.3|203072.1|202982.1|13
1734691270000|2024-12-20 10:41:10|203085.6|202995.6|203099.5|203009.5|203099.5|203009.5|203081.4|202991.4|10
1734691280000|2024-12-20 10:41:20|203100.4|203010.4|203101.5|203011.5|203102.5|203012.5|203098.9|203008.9|16
1734691290000|2024-12-20 10:41:30|203101.3|203011.3|203083.8|202993.8|203101.9|203011.9|203081.2|202991.2|18
1734691300000|2024-12-20 10:41:40|203084|202994|203096.8|203006.8|203104.2|203014.2|203084|202994|21
1734691310000|2024-12-20 10:41:50|203095.7|203005.7|203102.5|203012.5|203112.9|203022.9|203095.7|203005.7|22
1734691320000|2024-12-20 10:42:00|203108.7|203018.7|203128.6|203038.6|203129.2|203039.2|203108.7|203018.7|18
1734691330000|2024-12-20 10:42:10|203129.8|203039.8|203128|203038|203130.5|203040.5|203128|203038|5
1734691340000|2024-12-20 10:42:20|203127.9|203037.9|203146.1|203056.1|203146.2|203056.2|203127.9|203037.9|11
1734691350000|2024-12-20 10:42:30|203146.8|203056.8|203139.5|203049.5|203146.8|203056.8|203135.4|203045.4|10
1734691360000|2024-12-20 10:42:40|203140.4|203050.4|203140.2|203050.2|203143.3|203053.3|203136.5|203046.5|13
1734691370000|2024-12-20 10:42:50|203139.2|203049.2|203138.6|203048.6|203139.2|203049.2|203136.1|203046.1|3
1734691380000|2024-12-20 10:43:00|203139.5|203049.5|203134.2|203044.2|203139.5|203049.5|203134.2|203044.2|3
1734691390000|2024-12-20 10:43:10|203132.7|203042.7|203096.5|203006.5|203139|203049|203088.3|202998.3|24
1734691400000|2024-12-20 10:43:20|203099.3|203009.3|203098.4|203008.4|203104.3|203014.3|203095.2|203005.2|17
1734691410000|2024-12-20 10:43:30|203098.1|203008.1|203084.9|203034.9|203098.8|203034.9|203078.7|203006.8|14
1734691420000|2024-12-20 10:43:40|203084.6|203034.6|203111.2|203021.2|203113.6|203034.6|203084.6|203016.5|22
1734691430000|2024-12-20 10:43:50|203113.7|203023.7|203102|203012|203113.7|203023.7|203093.5|203003.5|12
1734691440000|2024-12-20 10:44:00|203102.1|203012.1|203109.8|203019.8|203110.7|203020.7|203102.1|203012.1|8
1734691450000|2024-12-20 10:44:10|203108.8|203018.8|203107.1|203017.1|203109.8|203019.8|203103.1|203013.1|10
1734691460000|2024-12-20 10:44:20|203103.5|203013.5|203126.6|203036.6|203129.2|203039.2|203103.5|203013.5|13
1734691470000|2024-12-20 10:44:30|203125.8|203035.8|203127|203037|203127|203037|203125.7|203035.7|3
1734691480000|2024-12-20 10:44:40|203123.4|203033.4|203151|203061|203154.6|203064.6|203123.4|203033.4|14
1734691490000|2024-12-20 10:44:50|203149.6|203059.6|203147.6|203057.6|203153.1|203063.1|203147.6|203057.6|17
1734691500000|2024-12-20 10:45:00|203148.1|203058.1|203140.4|203050.4|203148.1|203058.1|203136.8|203046.8|16
1734691510000|2024-12-20 10:45:10|203140.8|203050.8|203140.1|203050.1|203141.4|203051.4|203138.6|203048.6|9
1734691520000|2024-12-20 10:45:20|203136.1|203046.1|203139.7|203049.7|203141.7|203051.7|203136.1|203046.1|11
1734691530000|2024-12-20 10:45:30|203138.2|203048.2|203139.2|203049.2|203139.7|203049.7|203135.4|203045.4|8
1734691540000|2024-12-20 10:45:40|203137.2|203047.2|203177.6|203087.6|203180.7|203090.7|203137.2|203047.2|19
1734691550000|2024-12-20 10:45:50|203178.2|203088.2|203177.2|203087.2|203181.8|203091.8|203167.1|203077.1|19
1734691560000|2024-12-20 10:46:00|203182.4|203092.4|203138|203048|203182.4|203092.4|203136.5|203046.5|24
1734691570000|2024-12-20 10:46:10|203140.8|203050.8|203141.4|203051.4|203143.2|203053.2|203140.8|203050.8|7
1734691580000|2024-12-20 10:46:20|203138.2|203048.2|203144|203054|203144|203054|203135.1|203045.1|7
1734691590000|2024-12-20 10:46:30|203139.6|203049.6|203135.4|203045.4|203139.6|203049.6|203133.8|203043.8|9
1734691600000|2024-12-20 10:46:40|203136.4|203046.4|203142.5|203052.5|203143.2|203053.2|203136.4|203046.4|7
1734691610000|2024-12-20 10:46:50|203145.6|203055.6|203146.8|203056.8|203148.8|203058.8|203143.6|203053.6|9
1734691620000|2024-12-20 10:47:00|203146.4|203056.4|203143.2|203053.2|203146.4|203056.4|203135.9|203045.9|15
1734691630000|2024-12-20 10:47:10|203145.6|203055.6|203139.3|203049.3|203145.6|203055.6|203135.9|203045.9|10
1734691640000|2024-12-20 10:47:20|203138.5|203048.5|203133.4|203043.4|203139.4|203049.4|203133.4|203043.4|3
1734691650000|2024-12-20 10:47:30|203136.7|203046.7|203137|203047|203139|203049|203136.7|203046.7|6
1734691660000|2024-12-20 10:47:40|203138|203048|203138.2|203048.2|203139|203049|203137.5|203047.5|5
1734691670000|2024-12-20 10:47:50|203139.8|203049.8|203145.8|203055.8|203145.8|203055.8|203139.5|203049.5|8
1734691680000|2024-12-20 10:48:00|203147.8|203057.8|203153.6|203063.6|203158.2|203068.2|203147.8|203057.8|15
1734691690000|2024-12-20 10:48:10|203153.4|203063.4|203132.9|203042.9|203153.4|203063.4|203126.2|203036.2|15
1734691700000|2024-12-20 10:48:20|203133.4|203043.4|203116.8|203026.8|203135.4|203045.4|203116.8|203026.8|11
1734691710000|2024-12-20 10:48:30|203117.6|203027.6|203116.3|203026.3|203119.4|203029.4|203113.5|203023.5|11
1734691720000|2024-12-20 10:48:40|203117.1|203027.1|203098.5|203008.5|203117.9|203027.9|203091.6|203001.6|12
1734691730000|2024-12-20 10:48:50|203096.2|203006.2|203113.2|203023.2|203113.2|203023.2|203096.2|203006.2|12
1734691740000|2024-12-20 10:49:00|203108.7|203018.7|203091.4|203001.4|203108.7|203018.7|203087.2|202997.2|17
1734691750000|2024-12-20 10:49:10|203096.5|203006.5|203100|203010|203113|203023|203091.5|203001.5|19
1734691760000|2024-12-20 10:49:20|203097|203007|203085.2|202995.2|203101.1|203011.1|203081.6|202991.6|19
1734691770000|2024-12-20 10:49:30|203084.1|202994.1|203092.2|203002.2|203095.7|203005.7|203084.1|202994.1|16
1734691780000|2024-12-20 10:49:40|203090.7|203000.7|203088.8|202998.8|203091.3|203001.3|203076.9|202986.9|15
1734691790000|2024-12-20 10:49:50|203090.6|203000.6|203100.2|203010.2|203100.2|203010.2|203090.6|203000.6|5
1734691800000|2024-12-20 10:50:00|203100.5|203010.5|203108.6|203018.6|203109.5|203019.5|203091.8|203001.8|22
1734691810000|2024-12-20 10:50:10|203107.4|203017.4|203102.7|203012.7|203117.5|203027.5|203102.7|203012.7|23
1734691820000|2024-12-20 10:50:20|203103.8|203013.8|203104.9|203014.9|203108.9|203018.9|203101.1|203011.1|17
1734691830000|2024-12-20 10:50:30|203105.8|203015.8|203103.9|203013.9|203109.2|203019.2|203099.4|203009.4|13
1734691840000|2024-12-20 10:50:40|203104.8|203014.8|203052.7|202962.7|203104.8|203014.8|203047.2|202957.2|16
1734691850000|2024-12-20 10:50:50|203048.8|202958.8|203048.9|202958.9|203056.4|202966.4|203046.8|202956.8|22
1734691860000|2024-12-20 10:51:00|203047.5|202957.5|203045.9|202955.9|203047.5|202957.5|203038.4|202948.4|15
1734691870000|2024-12-20 10:51:10|203046.6|202956.6|203038|202948|203049.4|202959.4|203035.5|202945.5|30
1734691880000|2024-12-20 10:51:20|203039.6|202949.6|203041.8|202951.8|203047.3|202957.3|203035.9|202945.9|20
1734691890000|2024-12-20 10:51:30|203039.8|202949.8|202989.6|202939.6|203039.8|202949.8|202983.2|202915.4|29
1734691900000|2024-12-20 10:51:40|202989|202939|203029.3|202939.3|203029.3|202960.4|202989|202936.7|25
1734691910000|2024-12-20 10:51:50|203030.1|202940.1|203056.1|202966.1|203056.1|202966.1|203027|202937|15
1734691920000|2024-12-20 10:52:00|203048.8|202958.8|203044.7|202954.7|203051.6|202961.6|203041.1|202951.1|16
1734691930000|2024-12-20 10:52:10|203042.6|202952.6|203032.3|202942.3|203044.2|202954.2|203022.8|202932.8|15
1734691940000|2024-12-20 10:52:20|203030.5|202940.5|203037.9|202947.9|203039.6|202949.6|203022.1|202932.1|18
1734691950000|2024-12-20 10:52:30|203038.5|202948.5|203053|202963|203055.1|202965.1|203037.5|202947.5|23
1734691960000|2024-12-20 10:52:40|203051.1|202961.1|203038.1|202948.1|203056|202966|203037.2|202947.2|17
1734691970000|2024-12-20 10:52:50|203040.4|202950.4|203029.4|202939.4|203040.4|202950.4|203024.1|202934.1|18
1734691980000|2024-12-20 10:53:00|203030.5|202940.5|203020.7|202930.7|203032.3|202942.3|203019.6|202929.6|16
1734691990000|2024-12-20 10:53:10|203021.7|202931.7|203006.1|202916.1|203021.7|202931.7|203003.6|202913.6|27
1734692000000|2024-12-20 10:53:20|203002.5|202912.5|202989.5|202899.5|203004.8|202914.8|202980.7|202890.7|20
1734692010000|2024-12-20 10:53:30|202989.2|202899.2|202978.8|202888.8|202989.3|202899.3|202977.7|202887.7|18
1734692020000|2024-12-20 10:53:40|202990.1|202900.1|202992.4|202902.4|202996.3|202906.3|202982.1|202892.1|32
1734692030000|2024-12-20 10:53:50|202991.6|202901.6|202990.4|202900.4|202991.6|202901.6|202983.5|202893.5|23
1734692040000|2024-12-20 10:54:00|202991.4|202901.4|202992|202902|202998.9|202908.9|202988.2|202898.2|11
1734692050000|2024-12-20 10:54:10|202990.8|202900.8|202983|202893|202993.6|202903.6|202978.1|202888.1|30
1734692060000|2024-12-20 10:54:20|202983.5|202893.5|202982.1|202892.1|202995.5|202905.5|202981.8|202891.8|15
1734692070000|2024-12-20 10:54:30|202985.1|202895.1|202978|202888|202985.7|202895.7|202973.5|202883.5|20
1734692080000|2024-12-20 10:54:40|202980.2|202890.2|202983.6|202893.6|202986.7|202896.7|202976.1|202886.1|20
1734692090000|2024-12-20 10:54:50|202985.5|202895.5|202982|202892|202987.9|202897.9|202980.4|202890.4|16
1734692100000|2024-12-20 10:55:00|202986.5|202896.5|202980.2|202890.2|202995.5|202905.5|202978.4|202888.4|21
1734692110000|2024-12-20 10:55:10|202979.5|202889.5|202973|202883|202984.6|202894.6|202965.9|202875.9|27
1734692120000|2024-12-20 10:55:20|202966.4|202876.4|202971.2|202881.2|202973.1|202883.1|202962.1|202872.1|17
1734692130000|2024-12-20 10:55:30|202971.8|202881.8|202919.3|202829.3|202971.8|202881.8|202896|202815.8|32
1734692140000|2024-12-20 10:55:40|202920.1|202830.1|202943.7|202853.7|202943.7|202853.7|202920|202830|11
1734692150000|2024-12-20 10:55:50|202943|202853|202966|202876|202971.2|202881.2|202939.6|202849.6|24
1734692160000|2024-12-20 10:56:00|202967.4|202877.4|202964.2|202874.2|202968.7|202878.7|202959.7|202869.7|13
1734692170000|2024-12-20 10:56:10|202965.7|202875.7|202978.5|202888.5|202978.5|202888.5|202965.7|202875.7|18
1734692180000|2024-12-20 10:56:20|202980.1|202890.1|202975.8|202885.8|202980.1|202890.1|202975.8|202885.8|6
1734692190000|2024-12-20 10:56:30|202974.8|202884.8|202974.8|202884.8|202975.8|202885.8|202974.6|202884.6|5
1734692200000|2024-12-20 10:56:40|202976.7|202886.7|202980|202890|202980.2|202890.2|202974.8|202884.8|11
1734692210000|2024-12-20 10:56:50|202980.1|202890.1|202978.3|202888.3|202980.1|202890.1|202976.5|202886.5|5
1734692220000|2024-12-20 10:57:00|202976.3|202886.3|202978|202888|202978.6|202888.6|202976.3|202886.3|7
1734692230000|2024-12-20 10:57:10|202973.7|202883.7|202977.2|202887.2|202978.4|202888.4|202973.7|202883.7|7
1734692240000|2024-12-20 10:57:20|202976.2|202886.2|202977|202887|202977.6|202887.6|202975.9|202885.9|7
1734692250000|2024-12-20 10:57:30|202976.6|202886.6|202961.2|202871.2|202976.8|202886.8|202956.1|202866.1|22
1734692260000|2024-12-20 10:57:40|202961.5|202871.5|202959.9|202869.9|202963.1|202873.1|202924.1|202834.1|19
1734692270000|2024-12-20 10:57:50|202958.9|202868.9|202960.5|202870.5|202960.5|202870.5|202932|202842|12
1734692280000|2024-12-20 10:58:00|202961.7|202871.7|202973.9|202883.9|202973.9|202883.9|202961.7|202871.7|16
1734692290000|2024-12-20 10:58:10|202972.2|202882.2|202975.3|202885.3|202975.3|202885.3|202966.2|202876.2|14
1734692300000|2024-12-20 10:58:20|202974.3|202884.3|202974.8|202884.8|202976.4|202886.4|202964.3|202874.3|17
1734692310000|2024-12-20 10:58:30|202975.8|202885.8|202967.7|202877.7|202976.6|202886.6|202964.7|202874.7|10
1734692320000|2024-12-20 10:58:40|202965.1|202875.1|202970.3|202880.3|202973.4|202883.4|202965.1|202875.1|16
1734692330000|2024-12-20 10:58:50|202969.1|202879.1|202979.1|202889.1|202980.2|202890.2|202968.5|202878.5|12
1734692340000|2024-12-20 10:59:00|202977|202887|202979.9|202889.9|202979.9|202889.9|202976.3|202886.3|10
1734692350000|2024-12-20 10:59:10|202978.2|202888.2|202953.1|202863.1|202978.2|202888.2|202934.4|202844.4|26
1734692360000|2024-12-20 10:59:20|202953.7|202863.7|202953.9|202863.9|202958.9|202868.9|202950.7|202860.7|9
1734692370000|2024-12-20 10:59:30|202955.5|202865.5|202954.1|202864.1|202955.5|202865.5|202950.7|202860.7|4
1734692380000|2024-12-20 10:59:40|202956.6|202866.6|202955.5|202865.5|202957|202867|202952|202862|8
1734692390000|2024-12-20 10:59:50|202953.2|202863.2|202964|202874|202964|202874|202952.1|202862.1|19
1734692400000|2024-12-20 11:00:00|202969|202879|202975.3|202885.3|202979|202889|202940.8|202850.8|23
1734692410000|2024-12-20 11:00:10|202977.3|202887.3|202979.3|202889.3|202983.3|202893.3|202977.3|202887.3|11
1734692420000|2024-12-20 11:00:20|202974.3|202884.3|202958.1|202868.1|202974.3|202884.3|202956.2|202866.2|12
1734692430000|2024-12-20 11:00:30|202957.3|202867.3|202958.8|202868.8|202963.2|202873.2|202948.7|202858.7|21
1734692440000|2024-12-20 11:00:40|202956.4|202866.4|202947|202857|202956.4|202866.4|202945.9|202855.9|10
1734692450000|2024-12-20 11:00:50|202952.6|202862.6|202950.8|202860.8|202952.6|202862.6|202943.3|202853.3|14
1734692460000|2024-12-20 11:01:00|202950.4|202860.4|202965.5|202875.5|202965.5|202875.5|202945|202855|11
1734692470000|2024-12-20 11:01:10|202962.4|202872.4|202959.6|202869.6|202963.7|202873.7|202958.4|202868.4|21
1734692480000|2024-12-20 11:01:20|202961.4|202871.4|202950.7|202860.7|202966|202876|202947.3|202857.3|19
1734692490000|2024-12-20 11:01:30|202953.1|202863.1|202964.8|202874.8|202966.7|202876.7|202953.1|202863.1|11
1734692500000|2024-12-20 11:01:40|202966.6|202876.6|202952|202862|202966.6|202876.6|202950.6|202860.6|10
1734692510000|2024-12-20 11:01:50|202948.3|202858.3|202950.6|202860.6|202950.6|202860.6|202943.5|202853.5|11
1734692520000|2024-12-20 11:02:00|202949.6|202859.6|202959.8|202869.8|202960.5|202870.5|202948.6|202858.6|13
1734692530000|2024-12-20 11:02:10|202960.4|202870.4|202955.8|202865.8|202961.9|202871.9|202947.7|202857.7|21
1734692540000|2024-12-20 11:02:20|202955.2|202865.2|202957.4|202867.4|202961.8|202871.8|202953.9|202863.9|25
1734692550000|2024-12-20 11:02:30|202959|202869|202958.9|202868.9|202964|202874|202947|202857|25
1734692560000|2024-12-20 11:02:40|202956.5|202866.5|202962.7|202872.7|202971.6|202881.6|202956.5|202866.5|15
1734692570000|2024-12-20 11:02:50|202967.7|202877.7|202969.5|202879.5|202972.4|202882.4|202960.8|202870.8|22
1734692580000|2024-12-20 11:03:00|202971.8|202881.8|202977.1|202887.1|202977.1|202887.1|202965|202875|22
1734692590000|2024-12-20 11:03:10|202961.4|202871.4|202969.3|202879.3|202970.4|202880.4|202952.6|202862.6|16
1734692600000|2024-12-20 11:03:20|202965.4|202875.4|202965.8|202875.8|202973.9|202883.9|202957|202867|21
1734692610000|2024-12-20 11:03:30|202967.6|202877.6|202966.3|202876.3|202970|202880|202958.5|202868.5|21
1734692620000|2024-12-20 11:03:40|202968.1|202878.1|202970|202880|202971.1|202881.1|202961.1|202871.1|24
1734692630000|2024-12-20 11:03:50|202971.6|202881.6|202967|202877|202971.6|202881.6|202967|202877|7
1734692640000|2024-12-20 11:04:00|202969.7|202879.7|202972.2|202882.2|202973.3|202883.3|202968.7|202878.7|10
1734692650000|2024-12-20 11:04:10|202974|202884|202999.7|202909.7|202999.7|202909.7|202972.3|202882.3|15
1734692660000|2024-12-20 11:04:20|203000.6|202910.6|203031.1|202941.1|203031.1|202941.1|203000.6|202910.6|27
1734692670000|2024-12-20 11:04:30|203030.7|202940.7|203027.3|202937.3|203037|202947|203027.3|202937.3|6
1734692680000|2024-12-20 11:04:40|203029.7|202939.7|203031|202941|203031.4|202941.4|203028.7|202938.7|9
1734692690000|2024-12-20 11:04:50|203030.6|202940.6|203029.2|202939.2|203039.1|202949.1|203015.4|202925.4|18
1734692700000|2024-12-20 11:05:00|203029.9|202939.9|203020.2|202930.2|203030.9|202940.9|203011.8|202921.8|24
1734692710000|2024-12-20 11:05:10|203021|202931|203010|202920|203021|202931|203005.3|202915.3|16
1734692720000|2024-12-20 11:05:20|203008.8|202918.8|203020.6|202930.6|203020.6|202930.6|203008.8|202918.8|5
1734692730000|2024-12-20 11:05:30|203016.1|202926.1|203019.3|202929.3|203020.1|202930.1|203016.1|202926.1|5
1734692740000|2024-12-20 11:05:40|203018.5|202928.5|203004.8|202914.8|203018.6|202928.6|203004.8|202914.8|8
1734692750000|2024-12-20 11:05:50|203005.2|202915.2|202965.4|202875.4|203005.2|202915.2|202965.4|202875.4|14
1734692760000|2024-12-20 11:06:00|202966.7|202876.7|202966.6|202876.6|202973.1|202883.1|202966.6|202876.6|17
1734692770000|2024-12-20 11:06:10|202965.5|202875.5|202961.3|202871.3|202965.5|202875.5|202958.3|202868.3|16
1734692780000|2024-12-20 11:06:20|202957.2|202867.2|202966.1|202876.1|202969.8|202879.8|202956.8|202866.8|12
1734692790000|2024-12-20 11:06:30|202961.3|202871.3|202963.6|202873.6|202968.2|202878.2|202960.9|202870.9|21
1734692800000|2024-12-20 11:06:40|202965.3|202875.3|202963.3|202873.3|202966.7|202876.7|202962.2|202872.2|25
1734692810000|2024-12-20 11:06:50|202963.9|202873.9|202969.1|202879.1|202969.2|202879.2|202962.1|202872.1|15
1734692820000|2024-12-20 11:07:00|202971.7|202881.7|202968.2|202878.2|202971.7|202881.7|202965.6|202875.6|14
1734692830000|2024-12-20 11:07:10|202968|202878|202923.7|202833.7|202968.7|202878.7|202920.4|202830.4|12
1734692840000|2024-12-20 11:07:20|202923.6|202833.6|202949.8|202859.8|202951|202861|202923.6|202833.6|13
1734692850000|2024-12-20 11:07:30|202950|202860|202964|202874|202964.8|202874.8|202947|202857|16
1734692860000|2024-12-20 11:07:40|202963.3|202873.3|202977.6|202887.6|202982.5|202892.5|202963.3|202873.3|9
1734692870000|2024-12-20 11:07:50|202977|202887|202975.1|202885.1|202977.4|202887.4|202972.9|202882.9|8
1734692880000|2024-12-20 11:08:00|202974.3|202884.3|202949.4|202859.4|202974.3|202884.3|202946.2|202856.2|13
1734692890000|2024-12-20 11:08:10|202951.1|202861.1|202966.5|202876.5|202967.8|202877.8|202951.1|202861.1|9
1734692900000|2024-12-20 11:08:20|202967.3|202877.3|202979.2|202889.2|202979.8|202889.8|202966.3|202876.3|17
1734692910000|2024-12-20 11:08:30|202980.6|202890.6|202980.9|202890.9|202982.1|202892.1|202978.8|202888.8|10
1734692920000|2024-12-20 11:08:40|202977|202887|202961.3|202871.3|202977|202887|202953.9|202863.9|12
1734692930000|2024-12-20 11:08:50|202960.7|202870.7|202964.2|202874.2|202965.3|202875.3|202960|202870|14
1734692940000|2024-12-20 11:09:00|202974.9|202884.9|202982.3|202892.3|202983.7|202893.7|202973.7|202883.7|16
1734692950000|2024-12-20 11:09:10|202981.7|202891.7|202982.6|202892.6|202982.6|202892.6|202980.9|202890.9|4
1734692960000|2024-12-20 11:09:20|202982.1|202892.1|202979.4|202889.4|202982.3|202892.3|202979.2|202889.2|10
1734692970000|2024-12-20 11:09:30|202979.2|202889.2|202959.5|202909.5|202982.6|202915.5|202958.7|202889.2|12
1734692980000|2024-12-20 11:09:40|202964.4|202914.4|202959.8|202909.8|202964.4|202914.4|202958.1|202908.1|10
1734692990000|2024-12-20 11:09:50|202962.7|202912.7|202958.2|202908.2|202962.7|202912.7|202957.4|202907.4|16
1734693000000|2024-12-20 11:10:00|202958|202908|202951|202901|202958|202908|202944.1|202894.1|20
1734693010000|2024-12-20 11:10:10|202952.5|202902.5|202988.4|202898.4|202995.3|202920.5|202947.5|202897.5|24
1734693020000|2024-12-20 11:10:20|202989.6|202899.6|202986.3|202896.3|202990.9|202900.9|202983|202893|16
1734693030000|2024-12-20 11:10:30|202987.3|202897.3|202991.3|202901.3|202996.6|202906.6|202983.5|202893.5|20
1734693040000|2024-12-20 11:10:40|202994.5|202904.5|202985.9|202895.9|202998.7|202908.7|202980.6|202890.6|23
1734693050000|2024-12-20 11:10:50|202982.1|202892.1|202990.7|202900.7|202990.7|202900.7|202981|202891|13
1734693060000|2024-12-20 11:11:00|202992|202902|202994.1|202904.1|202998.9|202908.9|202992|202902|16
1734693070000|2024-12-20 11:11:10|202994.8|202904.8|203004.2|202914.2|203007.5|202917.5|202994.8|202904.8|12
1734693080000|2024-12-20 11:11:20|203005.2|202915.2|203003.1|202913.1|203007.9|202917.9|203003.1|202913.1|16
1734693090000|2024-12-20 11:11:30|203003.4|202913.4|203009.9|202919.9|203010.7|202920.7|203001.8|202911.8|11
1734693100000|2024-12-20 11:11:40|203011.3|202921.3|203011.1|202921.1|203016.7|202926.7|203007.9|202917.9|12
1734693110000|2024-12-20 11:11:50|203010.1|202920.1|203016|202926|203016.6|202926.6|203008.3|202918.3|10
1734693120000|2024-12-20 11:12:00|203016.8|202926.8|203009.7|202919.7|203016.8|202926.8|203004.1|202914.1|13
1734693130000|2024-12-20 11:12:10|203010.1|202920.1|203009|202919|203010.7|202920.7|203000.3|202910.3|16
1734693140000|2024-12-20 11:12:20|203010|202920|203008.9|202918.9|203010|202920|203001.1|202911.1|9
1734693150000|2024-12-20 11:12:30|203009.1|202919.1|203020.1|202930.1|203023.3|202933.3|203007.3|202917.3|11
1734693160000|2024-12-20 11:12:40|203015.8|202925.8|203015.8|202925.8|203017.9|202927.9|203006|202916|15
1734693170000|2024-12-20 11:12:50|203011.1|202921.1|203011.4|202921.4|203015.2|202925.2|203007.5|202917.5|15
1734693180000|2024-12-20 11:13:00|203015|202925|203020.2|202930.2|203022.1|202932.1|203014|202924|8
1734693190000|2024-12-20 11:13:10|203016.7|202926.7|203013|202923|203017.2|202927.2|203010.4|202920.4|8
1734693200000|2024-12-20 11:13:20|203011.6|202921.6|202985.8|202895.8|203011.6|202921.6|202976.5|202886.5|17
1734693210000|2024-12-20 11:13:30|202984.2|202894.2|202980.4|202890.4|202985.5|202895.5|202979.4|202889.4|21
1734693220000|2024-12-20 11:13:40|202965.9|202875.9|202964|202874|202970.4|202880.4|202959.9|202869.9|22
1734693230000|2024-12-20 11:13:50|202954|202864|202933.8|202843.8|202964.7|202874.7|202924.3|202834.3|33
1734693240000|2024-12-20 11:14:00|202936.2|202846.2|202930|202840|202936.2|202846.2|202922.8|202832.8|21
1734693250000|2024-12-20 11:14:10|202932.8|202842.8|202938.9|202848.9|202939.6|202849.6|202932|202842|8
1734693260000|2024-12-20 11:14:20|202936.2|202846.2|202911.4|202821.4|202936.2|202846.2|202905.8|202815.8|24
1734693270000|2024-12-20 11:14:30|202910.6|202820.6|202910.4|202820.4|202911.2|202821.2|202896.4|202806.4|17
1734693280000|2024-12-20 11:14:40|202909.6|202819.6|202923.4|202833.4|202924.8|202834.8|202909.6|202819.6|15
1734693290000|2024-12-20 11:14:50|202926.4|202836.4|202927.2|202837.2|202931.7|202841.7|202920.7|202830.7|20
1734693300000|2024-12-20 11:15:00|202930.2|202840.2|202935.7|202845.7|202937.3|202847.3|202929.1|202839.1|6
1734693310000|2024-12-20 11:15:10|202934.2|202844.2|202929.5|202839.5|202934.2|202844.2|202924.4|202834.4|16
1734693320000|2024-12-20 11:15:20|202931.2|202841.2|202932.1|202842.1|202945.6|202855.6|202923.6|202833.6|23
1734693330000|2024-12-20 11:15:30|202932.8|202842.8|202911.7|202821.7|202938.2|202848.2|202911.7|202821.7|19
1734693340000|2024-12-20 11:15:40|202907.7|202817.7|202900.7|202810.7|202910.1|202820.1|202871|202781|38
1734693350000|2024-12-20 11:15:50|202902.6|202812.6|202922|202832|202929.7|202839.7|202902.6|202812.6|28
1734693360000|2024-12-20 11:16:00|202918.5|202828.5|202919|202829|202924.2|202834.2|202915.7|202825.7|19
1734693370000|2024-12-20 11:16:10|202920.2|202830.2|202922.7|202832.7|202923|202833|202920.2|202830.2|10
1734693380000|2024-12-20 11:16:20|202921.1|202831.1|202909.9|202819.9|202924.9|202834.9|202906.4|202816.4|17
1734693390000|2024-12-20 11:16:30|202900.2|202810.2|202912.4|202822.4|202916.4|202826.4|202900.2|202810.2|25
1734693400000|2024-12-20 11:16:40|202913.1|202823.1|202916.1|202826.1|202917.6|202827.6|202901.7|202811.7|24
1734693410000|2024-12-20 11:16:50|202917|202827|202912.6|202822.6|202917|202827|202911.3|202821.3|9
1734693420000|2024-12-20 11:17:00|202912.5|202822.5|202919.9|202829.9|202919.9|202829.9|202905|202815|18
1734693430000|2024-12-20 11:17:10|202921.9|202831.9|202925.5|202835.5|202928.7|202838.7|202919.1|202829.1|25
1734693440000|2024-12-20 11:17:20|202922.8|202832.8|202924.8|202834.8|202928.7|202838.7|202919.5|202829.5|19
1734693450000|2024-12-20 11:17:30|202924.6|202834.6|202923.3|202833.3|202929.6|202839.6|202922.1|202832.1|12
1734693460000|2024-12-20 11:17:40|202923.7|202833.7|202920.2|202830.2|202928.7|202838.7|202913.3|202823.3|25
1734693470000|2024-12-20 11:17:50|202920.4|202830.4|202918.2|202828.2|202921.3|202831.3|202918|202828|11
1734693480000|2024-12-20 11:18:00|202918|202828|202985.1|202895.1|202998.1|202908.1|202917.6|202827.6|25
1734693490000|2024-12-20 11:18:10|202988|202898|202980.4|202890.4|202990.1|202900.1|202980.4|202890.4|13
1734693500000|2024-12-20 11:18:20|202979.2|202889.2|202990.6|202900.6|202993|202903|202979.2|202889.2|15
1734693510000|2024-12-20 11:18:30|202992.3|202902.3|202990.7|202900.7|202998.1|202908.1|202990.7|202900.7|10
1734693520000|2024-12-20 11:18:40|202990.6|202900.6|203001.3|202911.3|203010.5|202920.5|202990.6|202900.6|15
1734693530000|2024-12-20 11:18:50|203001.8|202911.8|202997.4|202907.4|203003.9|202913.9|202993.6|202903.6|16
1734693540000|2024-12-20 11:19:00|202996.8|202906.8|202997|202907|202998.6|202908.6|202994.1|202904.1|9
1734693550000|2024-12-20 11:19:10|202990.8|202900.8|202996.4|202906.4|202996.8|202906.8|202987.6|202897.6|8
1734693560000|2024-12-20 11:19:20|202991.8|202901.8|203012.7|202922.7|203016.9|202926.9|202991.8|202901.8|18
1734693570000|2024-12-20 11:19:30|203013|202923|203015.4|202925.4|203017.8|202927.8|203006.6|202916.6|12
1734693580000|2024-12-20 11:19:40|203012.1|202922.1|203005.4|202915.4|203012.1|202922.1|202997.3|202907.3|18
1734693590000|2024-12-20 11:19:50|202998.5|202908.5|203018.8|202928.8|203026.1|202936.1|202994.7|202904.7|17
1734693600000|2024-12-20 11:20:00|203022.3|202932.3|203010.2|202920.2|203024.4|202934.4|203010.2|202920.2|15
1734693610000|2024-12-20 11:20:10|203010.1|202920.1|203019.1|202929.1|203024.3|202934.3|203010.1|202920.1|15
1734693620000|2024-12-20 11:20:20|203016.7|202926.7|203021.1|202931.1|203024.2|202934.2|203012.1|202922.1|18
1734693630000|2024-12-20 11:20:30|203021.6|202931.6|203021.5|202931.5|203029.8|202939.8|203018|202928|23
1734693640000|2024-12-20 11:20:40|203023.2|202933.2|203026.8|202936.8|203027.9|202937.9|203021.6|202931.6|15
1734693650000|2024-12-20 11:20:50|203026.1|202936.1|203007|202917|203026.1|202936.1|202996.9|202906.9|24
1734693660000|2024-12-20 11:21:00|203015.6|202925.6|203019.3|202929.3|203022.9|202932.9|203009.5|202919.5|24
1734693670000|2024-12-20 11:21:10|203016.3|202926.3|203023.9|202933.9|203028|202938|203014|202924|22
1734693680000|2024-12-20 11:21:20|203025.4|202935.4|203021|202931|203025.4|202935.4|203015.6|202925.6|25
1734693690000|2024-12-20 11:21:30|203012.4|202922.4|203032.4|202942.4|203032.4|202942.4|203010|202920|27
1734693700000|2024-12-20 11:21:40|203033|202943|203027.7|202937.7|203041.9|202951.9|203022.2|202932.2|26
1734693710000|2024-12-20 11:21:50|203029.9|202939.9|203032.1|202942.1|203034.3|202944.3|203019.8|202929.8|16
1734693720000|2024-12-20 11:22:00|203032.3|202942.3|203028|202938|203034|202944|203027.7|202937.7|14
1734693730000|2024-12-20 11:22:10|203028.7|202938.7|203022.6|202932.6|203032.2|202942.2|203009.3|202919.3|13
1734693740000|2024-12-20 11:22:20|203027.6|202937.6|203028.2|202938.2|203028.2|202938.2|203025.8|202935.8|4
1734693750000|2024-12-20 11:22:30|203026.3|202936.3|203027.1|202937.1|203027.6|202937.6|203024.1|202934.1|8
1734693760000|2024-12-20 11:22:40|203027|202937|203057.4|202967.4|203062.4|202972.4|203026|202936|19
1734693770000|2024-12-20 11:22:50|203058.2|202968.2|203057|202967|203060.3|202970.3|203056.8|202966.8|12
1734693780000|2024-12-20 11:23:00|203059.6|202969.6|203069.6|202979.6|203072.5|202982.5|203059.6|202969.6|14
1734693790000|2024-12-20 11:23:10|203069.9|202979.9|203068.2|202978.2|203071.4|202981.4|203057.8|202967.8|9
1734693800000|2024-12-20 11:23:20|203069.2|202979.2|203076.9|202986.9|203079.3|202989.3|203069.2|202979.2|20
1734693810000|2024-12-20 11:23:30|203079.5|202989.5|203110.4|203020.4|203110.4|203020.4|203076.9|202986.9|23
1734693820000|2024-12-20 11:23:40|203110.8|203020.8|203111.6|203021.6|203111.6|203021.6|203110.4|203020.4|3
1734693830000|2024-12-20 11:23:50|203111.4|203021.4|203057.6|202967.6|203111.4|203021.4|203052.4|202962.4|14
1734693840000|2024-12-20 11:24:00|203057.5|202967.5|203050.1|202960.1|203057.5|202967.5|203043.3|202953.3|9
1734693850000|2024-12-20 11:24:10|203047.5|202957.5|203049.7|202959.7|203049.7|202959.7|203043.6|202953.6|4
1734693860000|2024-12-20 11:24:20|203048.9|202958.9|203042.1|202952.1|203049.7|202959.7|203030.8|202940.8|12
1734693870000|2024-12-20 11:24:30|203044.9|202954.9|203043.4|202953.4|203045.8|202955.8|203043.4|202953.4|7
1734693880000|2024-12-20 11:24:40|203044.4|202954.4|203047.1|202957.1|203047.6|202957.6|203044.4|202954.4|5
1734693890000|2024-12-20 11:24:50|203045.9|202955.9|203043.6|202953.6|203046.4|202956.4|203041.5|202951.5|9
1734693900000|2024-12-20 11:25:00|203044.6|202954.6|203052.2|202962.2|203058.8|202968.8|203044.6|202954.6|16
1734693910000|2024-12-20 11:25:10|203054|202964|203059.6|202969.6|203061|202971|203054|202964|7
1734693920000|2024-12-20 11:25:20|203058.3|202968.3|203004.8|202914.8|203058.3|202968.3|202990.2|202900.2|30
1734693930000|2024-12-20 11:25:30|203006.2|202916.2|203003.6|202913.6|203008.3|202918.3|203002.8|202912.8|14
1734693940000|2024-12-20 11:25:40|203003.8|202913.8|203005.5|202915.5|203007.2|202917.2|203002.5|202912.5|17
1734693950000|2024-12-20 11:25:50|203007.2|202917.2|203011.4|202921.4|203013.1|202923.1|203001.1|202911.1|14
1734693960000|2024-12-20 11:26:00|203011.6|202921.6|203001|202911|203022.6|202932.6|202995.5|202905.5|20
1734693970000|2024-12-20 11:26:10|203002.6|202912.6|203002|202912|203005|202915|202996.1|202906.1|16
1734693980000|2024-12-20 11:26:20|203001|202911|203011|202921|203011.3|202921.3|202998.3|202908.3|8
1734693990000|2024-12-20 11:26:30|203010.4|202920.4|203003.2|202913.2|203010.4|202920.4|202993.5|202903.5|14
1734694000000|2024-12-20 11:26:40|202998.1|202908.1|202998.6|202908.6|203001.6|202911.6|202993.3|202903.3|18
1734694010000|2024-12-20 11:26:50|203001.4|202911.4|203008.1|202918.1|203008.1|202918.1|203000.8|202910.8|12
1734694020000|2024-12-20 11:27:00|203007.9|202917.9|202981.3|202891.3|203007.9|202917.9|202977.4|202887.4|23
1734694030000|2024-12-20 11:27:10|202982.4|202892.4|202982|202892|202984.2|202894.2|202975|202885|12
1734694040000|2024-12-20 11:27:20|202982.9|202892.9|202980.1|202890.1|202987.5|202897.5|202976|202886|14
1734694050000|2024-12-20 11:27:30|202979.7|202889.7|202965.3|202875.3|202979.7|202889.7|202955.9|202865.9|19
1734694060000|2024-12-20 11:27:40|202965.5|202875.5|202965.7|202875.7|202971.4|202881.4|202955.6|202865.6|29
1734694070000|2024-12-20 11:27:50|202966.2|202876.2|202967.4|202877.4|202969.1|202879.1|202966.2|202876.2|6
1734694080000|2024-12-20 11:28:00|202970.2|202880.2|202969.9|202879.9|202970.2|202880.2|202969.1|202879.1|3
1734694090000|2024-12-20 11:28:10|202969.3|202879.3|202957.4|202867.4|202969.3|202879.3|202953.3|202863.3|16
1734694100000|2024-12-20 11:28:20|202957.3|202867.3|202956.2|202866.2|202957.3|202867.3|202956.2|202866.2|7
1734694110000|2024-12-20 11:28:30|202952.5|202862.5|202977.8|202887.8|202989.6|202899.6|202948.5|202858.5|16
1734694120000|2024-12-20 11:28:40|202982.2|202892.2|202987.1|202897.1|202987.1|202897.1|202982.2|202892.2|10
1734694130000|2024-12-20 11:28:50|202987.9|202897.9|202987.5|202897.5|202987.9|202897.9|202986.9|202896.9|3
1734694140000|2024-12-20 11:29:00|202985.5|202895.5|202972.4|202882.4|202985.5|202895.5|202972.4|202882.4|9
1734694150000|2024-12-20 11:29:10|202977.4|202887.4|202979.3|202889.3|202983.7|202893.7|202976.3|202886.3|12
1734694160000|2024-12-20 11:29:20|202979.2|202889.2|202981.3|202891.3|202987.1|202897.1|202976|202886|14
1734694170000|2024-12-20 11:29:30|202980.9|202890.9|202977.4|202887.4|202980.9|202890.9|202971.2|202881.2|9
1734694180000|2024-12-20 11:29:40|202978.4|202888.4|202982.3|202892.3|202984.6|202894.6|202977.6|202887.6|15
1734694190000|2024-12-20 11:29:50|202981.9|202891.9|202982.2|202892.2|202982.3|202892.3|202978.6|202888.6|5
1734694200000|2024-12-20 11:30:00|202981.2|202891.2|203042.8|202952.8|203050.1|202960.1|202981.2|202891.2|23
1734694210000|2024-12-20 11:30:10|203045.1|202955.1|203074.2|202984.2|203079.3|202989.3|203040.9|202950.9|30
1734694220000|2024-12-20 11:30:20|203073.5|202983.5|203074.4|202984.4|203080|202990|203065.9|202975.9|17
1734694230000|2024-12-20 11:30:30|203074.2|202984.2|203066.7|202976.7|203074.2|202984.2|203060.1|202970.1|7
1734694240000|2024-12-20 11:30:40|203066.8|202976.8|203062.6|202972.6|203081|202991|203058.9|202968.9|24
1734694250000|2024-12-20 11:30:50|203062.7|202972.7|203061.6|202971.6|203067.9|202977.9|203058|202968|18
1734694260000|2024-12-20 11:31:00|203062.2|202972.2|203064.7|202974.7|203066.8|202976.8|203058.3|202968.3|9
1734694270000|2024-12-20 11:31:10|203075.1|202985.1|203065.7|202975.7|203075.1|202985.1|203055.4|202965.4|21
1734694280000|2024-12-20 11:31:20|203067.1|202977.1|203063.4|202973.4|203069|202979|203057.3|202967.3|10
1734694290000|2024-12-20 11:31:30|203062.8|202972.8|203062|202972|203062.8|202972.8|203059.1|202969.1|4
1734694300000|2024-12-20 11:31:40|203062.9|202972.9|203061.1|202971.1|203067.8|202977.8|203061.1|202971.1|11
1734694310000|2024-12-20 11:31:50|203064.3|202974.3|203071.4|202981.4|203074.9|202984.9|203064.3|202974.3|9
1734694320000|2024-12-20 11:32:00|203074.8|202984.8|203076.8|202986.8|203078.9|202988.9|203063|202973|21
1734694330000|2024-12-20 11:32:10|203074.5|202984.5|203071.5|202981.5|203077.7|202987.7|203071.5|202981.5|12
1734694340000|2024-12-20 11:32:20|203083.3|202993.3|203072.6|202982.6|203083.3|202993.3|203069.6|202979.6|17
1734694350000|2024-12-20 11:32:30|203072.9|202982.9|203071.2|202981.2|203073.2|202983.2|203060.4|202970.4|12
1734694360000|2024-12-20 11:32:40|203072.8|202982.8|203069.9|202979.9|203072.8|202982.8|203067.1|202977.1|13
1734694370000|2024-12-20 11:32:50|203070.1|202980.1|203081.4|202991.4|203082.1|202992.1|203066.2|202976.2|17
1734694380000|2024-12-20 11:33:00|203080.6|202990.6|203084.4|202994.4|203084.4|202994.4|203068.3|202978.3|18
1734694390000|2024-12-20 11:33:10|203084.2|202994.2|203079.9|202989.9|203084.2|202994.2|203067.4|202977.4|24
1734694400000|2024-12-20 11:33:20|203079|202989|203078.4|202988.4|203079.8|202989.8|203077.1|202987.1|7
1734694410000|2024-12-20 11:33:30|203080|202990|203072.5|202982.5|203080|202990|203068|202978|13
1734694420000|2024-12-20 11:33:40|203070.8|202980.8|203071.1|202981.1|203095|203005|203048.5|202958.5|28
1734694430000|2024-12-20 11:33:50|203080.6|202990.6|203095.5|203005.5|203098|203008|203080.1|202990.1|25
1734694440000|2024-12-20 11:34:00|203096.4|203006.4|203039.5|202949.5|203109.6|203019.6|203039.5|202949.5|28
1734694450000|2024-12-20 11:34:10|203038.6|202948.6|203040|202950|203040.8|202950.8|203022.6|202932.6|15
1734694460000|2024-12-20 11:34:20|203039.3|202949.3|203039.5|202949.5|203040.5|202950.5|203036.2|202946.2|11
1734694470000|2024-12-20 11:34:30|203039.3|202949.3|203039.1|202949.1|203041.1|202951.1|203039.1|202949.1|7
1734694480000|2024-12-20 11:34:40|203039.8|202949.8|203038.5|202948.5|203039.8|202949.8|203037.4|202947.4|3
1734694490000|2024-12-20 11:34:50|203039.7|202949.7|203043.6|202953.6|203049.2|202959.2|203039.6|202949.6|15
1734694500000|2024-12-20 11:35:00|203046.6|202956.6|203052.3|202962.3|203052.8|202962.8|203046.6|202956.6|9
1734694510000|2024-12-20 11:35:10|203051.5|202961.5|203048.9|202958.9|203053.2|202963.2|203043.2|202953.2|15
1734694520000|2024-12-20 11:35:20|203050.2|202960.2|203052.2|202962.2|203052.7|202962.7|203047.1|202957.1|13
1734694530000|2024-12-20 11:35:30|203048.9|202958.9|203049.1|202959.1|203050.4|202960.4|203048.7|202958.7|6
1734694540000|2024-12-20 11:35:40|203048.1|202958.1|203032.7|202942.7|203048.1|202958.1|203028.5|202938.5|20
1734694550000|2024-12-20 11:35:50|203032.5|202942.5|203030.4|202940.4|203033|202943|203030.4|202940.4|21
1734694560000|2024-12-20 11:36:00|203031.6|202941.6|203032.4|202942.4|203035|202945|203031.2|202941.2|23
1734694570000|2024-12-20 11:36:10|203032.6|202942.6|203010.2|202920.2|203032.8|202942.8|203010.2|202920.2|18
1734694580000|2024-12-20 11:36:20|202988.5|202898.5|203008.5|202918.5|203008.5|202918.5|202988.5|202898.5|19
1734694590000|2024-12-20 11:36:30|203022.1|202932.1|203012.8|202922.8|203022.1|202932.1|203009.1|202919.1|26
1734694600000|2024-12-20 11:36:40|203009.6|202919.6|203008.5|202918.5|203015.7|202925.7|203000|202910|18
1734694610000|2024-12-20 11:36:50|203008.3|202918.3|203013.6|202923.6|203014.7|202924.7|203008.2|202918.2|13
1734694620000|2024-12-20 11:37:00|203014.6|202924.6|203012.6|202922.6|203016.9|202926.9|203011.7|202921.7|11
1734694630000|2024-12-20 11:37:10|203009.1|202919.1|203014.9|202924.9|203015.3|202925.3|202999.6|202909.6|19
1734694640000|2024-12-20 11:37:20|203014.8|202924.8|203014.8|202924.8|203015.3|202925.3|203014.8|202924.8|3
1734694650000|2024-12-20 11:37:30|203011.2|202921.2|203008|202918|203011.2|202921.2|202991.6|202901.6|15
1734694660000|2024-12-20 11:37:40|203006.2|202916.2|202993.3|202903.3|203006.2|202916.2|202987.5|202897.5|15
1734694670000|2024-12-20 11:37:50|202993.9|202903.9|203002|202912|203006.7|202916.7|202993.9|202903.9|16
1734694680000|2024-12-20 11:38:00|203002.5|202912.5|203019|202929|203019|202929|203002.5|202912.5|14
1734694690000|2024-12-20 11:38:10|203020.8|202930.8|203015.8|202925.8|203020.8|202930.8|203015.8|202925.8|12
1734694700000|2024-12-20 11:38:20|203016.2|202926.2|203020.3|202930.3|203021.1|202931.1|203013.5|202923.5|14
1734694710000|2024-12-20 11:38:30|203019.6|202929.6|203018.8|202928.8|203020.8|202930.8|203018.8|202928.8|11
1734694720000|2024-12-20 11:38:40|203019.5|202929.5|203019.2|202929.2|203020.5|202930.5|203019.2|202929.2|8
1734694730000|2024-12-20 11:38:50|203019.6|202929.6|203024|202934|203024|202934|203019.6|202929.6|3
1734694740000|2024-12-20 11:39:00|203023.7|202933.7|203024|202934|203025.2|202935.2|203023.7|202933.7|5
1734694750000|2024-12-20 11:39:10|203021.5|202931.5|203016.9|202926.9|203021.5|202931.5|203014.9|202924.9|12
1734694760000|2024-12-20 11:39:20|203018.1|202928.1|203002|202912|203021.6|202931.6|202993.6|202903.6|25
1734694770000|2024-12-20 11:39:30|203002.4|202912.4|203001.8|202911.8|203002.4|202912.4|203001.6|202911.6|19
1734694780000|2024-12-20 11:39:40|203001.6|202911.6|202983.2|202893.2|203001.8|202911.8|202981.6|202891.6|12
1734694790000|2024-12-20 11:39:50|202985.8|202895.8|202999.7|202909.7|203000.1|202910.1|202985.8|202895.8|10
1734694800000|2024-12-20 11:40:00|202999.1|202909.1|203012.4|202922.4|203015.2|202925.2|202998.6|202908.6|20
1734694810000|2024-12-20 11:40:10|203013.4|202923.4|203005.4|202915.4|203013.4|202923.4|202999.5|202909.5|18
1734694820000|2024-12-20 11:40:20|203008.4|202918.4|203011.4|202921.4|203017.3|202927.3|203008.4|202918.4|15
1734694830000|2024-12-20 11:40:30|203011.6|202921.6|203034.6|202944.6|203034.6|202944.6|203011.6|202921.6|14
1734694840000|2024-12-20 11:40:40|203004.1|202914.1|203022.9|202932.9|203022.9|202932.9|203004.1|202914.1|7
1734694850000|2024-12-20 11:40:50|203020.7|202930.7|203025.6|202935.6|203026.6|202936.6|203016.4|202926.4|13
1734694860000|2024-12-20 11:41:00|203025.2|202935.2|203036.6|202946.6|203037.6|202947.6|203025.2|202935.2|11
1734694870000|2024-12-20 11:41:10|203035.3|202945.3|203024.9|202934.9|203035.3|202945.3|203020|202930|7
1734694880000|2024-12-20 11:41:20|203025.4|202935.4|203005.6|202915.6|203025.4|202935.4|203004.1|202914.1|8
1734694890000|2024-12-20 11:41:30|203008.3|202918.3|202998.4|202908.4|203009.9|202919.9|202997.4|202907.4|19
1734694900000|2024-12-20 11:41:40|202995.8|202905.8|202989.5|202899.5|202999.5|202909.5|202977.7|202887.7|22
1734694910000|2024-12-20 11:41:50|202990.5|202900.5|202992.8|202902.8|202997|202907|202987.7|202897.7|12
1734694920000|2024-12-20 11:42:00|202994.2|202904.2|203018.8|202928.8|203020.2|202930.2|202994.2|202904.2|14
1734694930000|2024-12-20 11:42:10|203017|202927|203018|202928|203018.5|202928.5|203016.8|202926.8|11
1734694940000|2024-12-20 11:42:20|203017.8|202927.8|203019.3|202929.3|203023|202933|203013.8|202923.8|18
1734694950000|2024-12-20 11:42:30|203019.8|202929.8|203027.1|202937.1|203031.1|202941.1|203019.8|202929.8|16
1734694960000|2024-12-20 11:42:40|203028.7|202938.7|203033.6|202943.6|203041.9|202951.9|203027.1|202937.1|26
1734694970000|2024-12-20 11:42:50|203033.8|202943.8|203037.8|202947.8|203039.4|202949.4|203032.9|202942.9|30
1734694980000|2024-12-20 11:43:00|203035.6|202945.6|203037.1|202947.1|203042.1|202952.1|203031.9|202941.9|33
1734694990000|2024-12-20 11:43:10|203037.6|202947.6|203039.3|202949.3|203039.7|202949.7|203030.7|202940.7|31
1734695000000|2024-12-20 11:43:20|203038.3|202948.3|203038.4|202948.4|203043.9|202953.9|203034.5|202944.5|34
1734695010000|2024-12-20 11:43:30|203043.3|202953.3|203071.8|202981.8|203082.5|202992.5|203038.5|202948.5|29
1734695020000|2024-12-20 11:43:40|203078.5|202988.5|203083.5|202993.5|203084.2|202994.2|203076.2|202986.2|18
1734695030000|2024-12-20 11:43:50|203080.5|202990.5|203071.7|202981.7|203085.5|202995.5|203070.7|202980.7|22
1734695040000|2024-12-20 11:44:00|203075.5|202985.5|203078.6|202988.6|203082.4|202992.4|203075.5|202985.5|14
1734695050000|2024-12-20 11:44:10|203086.1|202996.1|203075.8|202985.8|203086.1|202996.1|203074.3|202984.3|21
1734695060000|2024-12-20 11:44:20|203077|202987|203077.4|202987.4|203079.5|202989.5|203077|202987|6
1734695070000|2024-12-20 11:44:30|203078.1|202988.1|203077|202987|203079.5|202989.5|203076|202986|16
1734695080000|2024-12-20 11:44:40|203074.5|202984.5|203073.6|202983.6|203080.9|202990.9|203073|202983|14
1734695090000|2024-12-20 11:44:50|203074.2|202984.2|203094.3|203004.3|203098.9|203008.9|203074.2|202984.2|22
1734695100000|2024-12-20 11:45:00|203095.1|203005.1|203082.6|202992.6|203102|203012|203074.4|202984.4|23
1734695110000|2024-12-20 11:45:10|203083.3|202993.3|203075.4|202985.4|203083.3|202993.3|203075|202985|12
1734695120000|2024-12-20 11:45:20|203101.1|203011.1|203115.4|203025.4|203117|203027|203095.6|203005.6|18
1734695130000|2024-12-20 11:45:30|203114.5|203024.5|203113.4|203023.4|203117.1|203027.1|203110.8|203020.8|10
1734695140000|2024-12-20 11:45:40|203112.6|203022.6|203107.6|203017.6|203113.2|203023.2|203104.8|203014.8|19
1734695150000|2024-12-20 11:45:50|203107.4|203017.4|203090.1|203000.1|203107.6|203017.6|203089|202999|12
1734695160000|2024-12-20 11:46:00|203091.4|203001.4|203081.8|202991.8|203091.4|203001.4|203074.8|202984.8|9
1734695170000|2024-12-20 11:46:10|203080.8|202990.8|203028.7|202938.7|203080.8|202990.8|203023.5|202933.5|15
1734695180000|2024-12-20 11:46:20|203025.9|202935.9|203025.7|202935.7|203032.8|202942.8|203024.4|202934.4|16
1734695190000|2024-12-20 11:46:30|203025.8|202935.8|203025.9|202935.9|203028.5|202938.5|203020.5|202930.5|9
1734695200000|2024-12-20 11:46:40|203026.3|202936.3|203022.5|202932.5|203026.4|202936.4|203013.3|202923.3|15
1734695210000|2024-12-20 11:46:50|203018.9|202928.9|203026.7|202936.7|203028.9|202938.9|203018.6|202928.6|20
1734695220000|2024-12-20 11:47:00|203026.8|202936.8|203031.5|202941.5|203032.9|202942.9|203010.4|202920.4|10
1734695230000|2024-12-20 11:47:10|203032.2|202942.2|203029.8|202939.8|203033|202943|203025|202935|8
1734695240000|2024-12-20 11:47:20|203031.2|202941.2|203028.2|202938.2|203031.2|202941.2|203028.2|202938.2|4
1734695250000|2024-12-20 11:47:30|203028.3|202938.3|203025.7|202935.7|203028.3|202938.3|203025.4|202935.4|7
1734695260000|2024-12-20 11:47:40|203026.9|202936.9|203030.9|202940.9|203042.7|202952.7|203018.7|202928.7|21
1734695270000|2024-12-20 11:47:50|203030.8|202940.8|203029.6|202939.6|203036.1|202946.1|203026.7|202936.7|17
1734695280000|2024-12-20 11:48:00|203035.5|202945.5|203035.1|202945.1|203035.5|202945.5|203026.1|202936.1|17
1734695290000|2024-12-20 11:48:10|203031.1|202941.1|203025.2|202935.2|203039.2|202949.2|203021.9|202931.9|22
1734695300000|2024-12-20 11:48:20|203025.5|202935.5|203028.3|202938.3|203043.1|202953.1|203025.5|202935.5|18
1734695310000|2024-12-20 11:48:30|203034|202944|203044.5|202954.5|203049|202959|203034|202944|27
1734695320000|2024-12-20 11:48:40|203044.4|202954.4|203044.8|202954.8|203048.3|202958.3|203041.3|202951.3|8
1734695330000|2024-12-20 11:48:50|203044.9|202954.9|203044.7|202954.7|203051.7|202961.7|203041.7|202951.7|15
1734695340000|2024-12-20 11:49:00|203044.5|202954.5|203041.5|202951.5|203048.5|202958.5|203041.5|202951.5|17
1734695350000|2024-12-20 11:49:10|203041.6|202951.6|203042.7|202952.7|203049.3|202959.3|203037.6|202947.6|22
1734695360000|2024-12-20 11:49:20|203043.7|202953.7|203046.2|202956.2|203051.4|202961.4|203040.4|202950.4|29
1734695370000|2024-12-20 11:49:30|203048.9|202958.9|203047.5|202957.5|203069.6|202979.6|203043.7|202953.7|19
1734695380000|2024-12-20 11:49:40|203040.2|202950.2|203026.2|202936.2|203053.7|202963.7|203026.2|202936.2|27
1734695390000|2024-12-20 11:49:50|203028.9|202938.9|203027.6|202937.6|203038.7|202948.7|203027.6|202937.6|25
1734695400000|2024-12-20 11:50:00|203026.2|202936.2|203027.7|202937.7|203027.7|202937.7|203022.2|202932.2|7
1734695410000|2024-12-20 11:50:10|203022.8|202932.8|202968.9|202878.9|203022.8|202932.8|202958.1|202868.1|27
1734695420000|2024-12-20 11:50:20|202968.8|202878.8|202958.2|202868.2|202972.2|202882.2|202957.5|202867.5|23
1734695430000|2024-12-20 11:50:30|202960.6|202870.6|202961.2|202871.2|202962.4|202872.4|202958.4|202868.4|10
1734695440000|2024-12-20 11:50:40|202961.7|202871.7|202910|202820|202962.9|202872.9|202879.1|202789.1|19
1734695450000|2024-12-20 11:50:50|202911.2|202821.2|202914.5|202824.5|202926|202836|202911.2|202821.2|19
1734695460000|2024-12-20 11:51:00|202914.6|202824.6|202913.1|202823.1|202920.3|202830.3|202909|202819|21
1734695470000|2024-12-20 11:51:10|202913.2|202823.2|202910.7|202820.7|202921.5|202831.5|202908.8|202818.8|25
1734695480000|2024-12-20 11:51:20|202913.7|202823.7|202913.7|202823.7|202914.5|202824.5|202910.5|202820.5|10
1734695490000|2024-12-20 11:51:30|202917.5|202827.5|202916.5|202826.5|202922.8|202832.8|202908.1|202818.1|17
1734695500000|2024-12-20 11:51:40|202914.5|202824.5|202915|202825|202918.2|202828.2|202909.8|202819.8|13
1734695510000|2024-12-20 11:51:50|202917|202827|202920.5|202830.5|202923.7|202833.7|202912.3|202822.3|18
1734695520000|2024-12-20 11:52:00|202919.8|202829.8|202919.2|202829.2|202924.1|202834.1|202917|202827|13
1734695530000|2024-12-20 11:52:10|202919.7|202829.7|202930.3|202840.3|202933.6|202843.6|202917.1|202827.1|20
1734695540000|2024-12-20 11:52:20|202927.7|202837.7|202931.4|202841.4|202931.5|202841.5|202921.3|202831.3|9
1734695550000|2024-12-20 11:52:30|202929.2|202839.2|202928|202838|202930.6|202840.6|202928|202838|4
1734695560000|2024-12-20 11:52:40|202927.9|202837.9|202932.1|202842.1|202936.3|202846.3|202921.5|202831.5|13
1734695570000|2024-12-20 11:52:50|202927.6|202837.6|202923.6|202833.6|202929.1|202839.1|202919.4|202829.4|10
1734695580000|2024-12-20 11:53:00|202923.5|202833.5|202932.3|202842.3|202934.8|202844.8|202923.5|202833.5|14
1734695590000|2024-12-20 11:53:10|202926.3|202836.3|202917.6|202827.6|202931.3|202841.3|202915.5|202825.5|15
1734695600000|2024-12-20 11:53:20|202918.1|202828.1|202918.3|202828.3|202924.4|202834.4|202913.3|202823.3|16
1734695610000|2024-12-20 11:53:30|202917.4|202827.4|202908.6|202818.6|202917.4|202827.4|202903.3|202813.3|9
1734695620000|2024-12-20 11:53:40|202905.5|202815.5|202903.7|202813.7|202908.6|202818.6|202898.9|202808.9|12
1734695630000|2024-12-20 11:53:50|202900.3|202810.3|202907.5|202817.5|202910.4|202820.4|202899.3|202809.3|11
1734695640000|2024-12-20 11:54:00|202913.2|202823.2|202912.5|202822.5|202919|202829|202905.4|202815.4|18
1734695650000|2024-12-20 11:54:10|202908|202818|202913.7|202823.7|202913.7|202823.7|202907.3|202817.3|7
1734695660000|2024-12-20 11:54:20|202912.6|202822.6|202903.5|202813.5|202912.6|202822.6|202899.2|202809.2|12
1734695670000|2024-12-20 11:54:30|202903.6|202813.6|202909.6|202819.6|202910.3|202820.3|202903.6|202813.6|10
1734695680000|2024-12-20 11:54:40|202908.9|202818.9|202905|202815|202908.9|202818.9|202902.2|202812.2|7
1734695690000|2024-12-20 11:54:50|202906.3|202816.3|202903|202813|202910.4|202820.4|202898.7|202808.7|11
1734695700000|2024-12-20 11:55:00|202897.1|202807.1|202898.4|202808.4|202905.7|202815.7|202869.9|202779.9|27
1734695710000|2024-12-20 11:55:10|202899.7|202809.7|202891.1|202801.1|202907.5|202817.5|202891.1|202801.1|11
1734695720000|2024-12-20 11:55:20|202892.5|202802.5|202850.9|202760.9|202893|202803|202845.5|202755.5|28
1734695730000|2024-12-20 11:55:30|202848|202758|202824.1|202734.1|202854.8|202764.8|202808.7|202718.7|20
1734695740000|2024-12-20 11:55:40|202827.4|202737.4|202817.8|202727.8|202827.4|202737.4|202817.8|202727.8|17
1734695750000|2024-12-20 11:55:50|202822.8|202732.8|202824.5|202734.5|202824.5|202734.5|202813.1|202723.1|8
1734695760000|2024-12-20 11:56:00|202823.5|202733.5|202827|202737|202834|202744|202823.5|202733.5|11
1734695770000|2024-12-20 11:56:10|202827.9|202737.9|202829.3|202739.3|202829.3|202739.3|202827.9|202737.9|5
1734695780000|2024-12-20 11:56:20|202834.5|202744.5|202833.9|202743.9|202834.8|202744.8|202833.9|202743.9|3
1734695790000|2024-12-20 11:56:30|202843.9|202753.9|202830.6|202740.6|202847.2|202757.2|202826.2|202736.2|19
1734695800000|2024-12-20 11:56:40|202828.4|202738.4|202780.2|202690.2|202828.4|202738.4|202779.6|202689.6|27
1734695810000|2024-12-20 11:56:50|202780.7|202690.7|202747.1|202657.1|202787|202697|202747.1|202657.1|31
1734695820000|2024-12-20 11:57:00|202753.8|202663.8|202760.7|202670.7|202766.1|202676.1|202746.8|202656.8|19
1734695830000|2024-12-20 11:57:10|202762.5|202672.5|202764.4|202674.4|202768.6|202678.6|202760.3|202670.3|11
1734695840000|2024-12-20 11:57:20|202761.4|202671.4|202762.3|202672.3|202768.6|202678.6|202751|202661|21
1734695850000|2024-12-20 11:57:30|202761.9|202671.9|202758.6|202668.6|202770.9|202680.9|202758.6|202668.6|19
1734695860000|2024-12-20 11:57:40|202762.5|202672.5|202693.5|202603.5|202765.7|202675.7|202693.5|202603.5|20
1734695870000|2024-12-20 11:57:50|202695.9|202605.9|202719.4|202629.4|202719.6|202629.6|202695.9|202605.9|24
1734695880000|2024-12-20 11:58:00|202720.1|202630.1|202722.2|202632.2|202725.9|202635.9|202718.7|202628.7|10
1734695890000|2024-12-20 11:58:10|202721.9|202631.9|202717.3|202627.3|202723.2|202633.2|202713.9|202623.9|19
1734695900000|2024-12-20 11:58:20|202718|202628|202706.1|202616.1|202718|202628|202697.1|202607.1|13
1734695910000|2024-12-20 11:58:30|202704.8|202614.8|202707|202617|202707|202617|202699.3|202609.3|11
1734695920000|2024-12-20 11:58:40|202707.2|202617.2|202694.8|202604.8|202709|202619|202688.3|202598.3|13
1734695930000|2024-12-20 11:58:50|202699.1|202609.1|202726.2|202636.2|202729.7|202639.7|202699.1|202609.1|17
1734695940000|2024-12-20 11:59:00|202727.3|202637.3|202734.6|202644.6|202736.6|202646.6|202725.7|202635.7|13
1734695950000|2024-12-20 11:59:10|202735.8|202645.8|202719.8|202629.8|202735.8|202645.8|202710.5|202620.5|10
1734695960000|2024-12-20 11:59:20|202721.5|202631.5|202715.2|202625.2|202727.2|202637.2|202715.2|202625.2|11
1734695970000|2024-12-20 11:59:30|202715.1|202625.1|202715.5|202625.5|202717.6|202627.6|202715|202625|6
1734695980000|2024-12-20 11:59:40|202712.1|202622.1|202713.5|202623.5|202716.8|202626.8|202711.8|202621.8|13
1734695990000|2024-12-20 11:59:50|202713|202623|202731.1|202641.1|202731.9|202641.9|202713|202623|9
1734696000000|2024-12-20 12:00:00|202730.9|202640.9|202611.5|202521.5|202730.9|202640.9|202604.3|202514.3|34
1734696010000|2024-12-20 12:00:10|202611.3|202521.3|202611.1|202521.1|202611.6|202521.6|202610.9|202520.9|13
1734696020000|2024-12-20 12:00:20|202611.4|202521.4|202624.8|202534.8|202624.8|202534.8|202611.1|202521.1|17
1734696030000|2024-12-20 12:00:30|202624.5|202534.5|202634|202544|202634|202544|202610.7|202520.7|24
1734696040000|2024-12-20 12:00:40|202625.5|202535.5|202628.9|202538.9|202628.9|202538.9|202624.4|202534.4|6
1734696050000|2024-12-20 12:00:50|202629.1|202539.1|202600.7|202510.7|202629.4|202539.4|202592.1|202502.1|22
1734696060000|2024-12-20 12:01:00|202606.9|202516.9|202564.6|202474.6|202607.3|202517.3|202556.4|202466.4|32
1734696070000|2024-12-20 12:01:10|202564.9|202474.9|202542.1|202452.1|202567.8|202477.8|202540.7|202450.7|30
1734696080000|2024-12-20 12:01:20|202542.3|202452.3|202566|202476|202569.4|202479.4|202542.3|202452.3|28
1734696090000|2024-12-20 12:01:30|202568.6|202478.6|202568.9|202478.9|202572.4|202482.4|202568.2|202478.2|15
1734696100000|2024-12-20 12:01:40|202570.2|202480.2|202530.5|202440.5|202570.2|202480.2|202509|202419|32
1734696110000|2024-12-20 12:01:50|202527.1|202437.1|202553.5|202463.5|202553.5|202463.5|202525.9|202435.9|20
1734696120000|2024-12-20 12:02:00|202554.4|202464.4|202562.3|202472.3|202565.8|202475.8|202527.1|202437.1|33
1734696130000|2024-12-20 12:02:10|202557.3|202467.3|202573.9|202483.9|202574.7|202484.7|202557.3|202467.3|17
1734696140000|2024-12-20 12:02:20|202576.5|202486.5|202567.4|202477.4|202576.5|202486.5|202558|202468|17
1734696150000|2024-12-20 12:02:30|202567.5|202477.5|202587.5|202497.5|202587.5|202497.5|202562.2|202472.2|22
1734696160000|2024-12-20 12:02:40|202581.8|202491.8|202609.6|202519.6|202610.7|202520.7|202581.4|202491.4|21
1734696170000|2024-12-20 12:02:50|202609.9|202519.9|202630|202540|202630|202540|202606.4|202516.4|20
1734696180000|2024-12-20 12:03:00|202630.6|202540.6|202669.6|202579.6|202674.8|202584.8|202612.6|202522.6|30
1734696190000|2024-12-20 12:03:10|202674.6|202584.6|202656.9|202566.9|202674.6|202584.6|202646.8|202556.8|23
1734696200000|2024-12-20 12:03:20|202652.8|202562.8|202609.5|202519.5|202666.1|202576.1|202591.5|202501.5|30
1734696210000|2024-12-20 12:03:30|202612.7|202522.7|202581.7|202491.7|202622.5|202532.5|202581.7|202491.7|26
1734696220000|2024-12-20 12:03:40|202580.4|202490.4|202579.6|202489.6|202584.3|202494.3|202572.7|202482.7|32
1734696230000|2024-12-20 12:03:50|202579.8|202489.8|202590|202500|202590.7|202500.7|202579.5|202489.5|26
1734696240000|2024-12-20 12:04:00|202589.8|202499.8|202580.2|202490.2|202590.8|202500.8|202577.4|202487.4|24
1734696250000|2024-12-20 12:04:10|202578.7|202488.7|202570.9|202480.9|202578.7|202488.7|202565.7|202475.7|14
1734696260000|2024-12-20 12:04:20|202569.7|202479.7|202530.1|202440.1|202569.7|202479.7|202518.6|202428.6|27
1734696270000|2024-12-20 12:04:30|202529.9|202439.9|202507.9|202417.9|202529.9|202439.9|202502.3|202412.3|29
1734696280000|2024-12-20 12:04:40|202509.9|202419.9|202495.5|202405.5|202510.9|202420.9|202484.1|202394.1|29
1734696290000|2024-12-20 12:04:50|202496.3|202406.3|202489.7|202399.7|202496.3|202406.3|202479.1|202389.1|26
1734696300000|2024-12-20 12:05:00|202488.5|202398.5|202487.7|202397.7|202496.1|202406.1|202477.9|202387.9|33
1734696310000|2024-12-20 12:05:10|202488.6|202398.6|202448.1|202358.1|202488.6|202398.6|202426.7|202336.7|36
1734696320000|2024-12-20 12:05:20|202448.7|202358.7|202417|202327|202454.9|202364.9|202408.2|202318.2|33
1734696330000|2024-12-20 12:05:30|202416.5|202326.5|202408.4|202318.4|202422.6|202332.6|202384.3|202294.3|37
1734696340000|2024-12-20 12:05:40|202408.9|202318.9|202266.6|202176.6|202420.8|202330.8|202266.6|202176.6|37
1734696350000|2024-12-20 12:05:50|202267|202177|202261.1|202171.1|202268.3|202178.3|202251.6|202161.6|34
1734696360000|2024-12-20 12:06:00|202261|202171|202255.3|202165.3|202263.1|202173.1|202253.6|202163.6|32
1734696370000|2024-12-20 12:06:10|202261.8|202171.8|202265.1|202175.1|202265.4|202175.4|202261|202171|17
1734696380000|2024-12-20 12:06:20|202264.9|202174.9|202234.7|202144.7|202264.9|202174.9|202209.5|202144.7|21
1734696390000|2024-12-20 12:06:30|202233.4|202143.4|202321.9|202231.9|202347.5|202257.5|202218.3|202128.3|34
1734696400000|2024-12-20 12:06:40|202319.1|202229.1|202324.3|202234.3|202344.2|202254.2|202304.9|202214.9|31
1734696410000|2024-12-20 12:06:50|202324.5|202234.5|202320.6|202230.6|202326.5|202236.5|202313.2|202223.2|27
1734696420000|2024-12-20 12:07:00|202321|202231|202365.5|202275.5|202393.7|202303.7|202320.9|202230.9|26
1734696430000|2024-12-20 12:07:10|202365.7|202275.7|202382.9|202292.9|202382.9|202292.9|202344.1|202254.1|27
1734696440000|2024-12-20 12:07:20|202361.4|202271.4|202295.4|202205.4|202372.1|202282.1|202278.7|202188.7|35
1734696450000|2024-12-20 12:07:30|202297.5|202207.5|202252.8|202162.8|202298.7|202208.7|202245.1|202155.1|38
1734696460000|2024-12-20 12:07:40|202256.1|202166.1|202316.2|202226.2|202322.4|202232.4|202256.1|202166.1|36
1734696470000|2024-12-20 12:07:50|202316|202226|202271.6|202181.6|202316|202226|202264|202174|33
1734696480000|2024-12-20 12:08:00|202271.7|202181.7|202264.7|202174.7|202273.1|202183.1|202256.9|202166.9|34
1734696490000|2024-12-20 12:08:10|202265.5|202175.5|202271.6|202181.6|202281.7|202191.7|202259.4|202169.4|32
1734696500000|2024-12-20 12:08:20|202271.5|202181.5|202279.3|202189.3|202287.5|202197.5|202268.1|202178.1|22
1734696510000|2024-12-20 12:08:30|202279.4|202189.4|202280.7|202190.7|202281.7|202191.7|202279.3|202189.3|13
1734696520000|2024-12-20 12:08:40|202280.8|202190.8|202259.5|202169.5|202286.9|202196.9|202257.6|202167.6|14
1734696530000|2024-12-20 12:08:50|202260.2|202170.2|202254.9|202164.9|202266.6|202176.6|202216.6|202126.6|36
1734696540000|2024-12-20 12:09:00|202256.1|202166.1|202265.8|202175.8|202275.8|202185.8|202241.1|202151.1|30
1734696550000|2024-12-20 12:09:10|202265.3|202175.3|202256.7|202166.7|202271.7|202181.7|202252.7|202162.7|28
1734696560000|2024-12-20 12:09:20|202259.1|202169.1|202261.8|202171.8|202269.6|202179.6|202242.7|202152.7|29
1734696570000|2024-12-20 12:09:30|202262.3|202172.3|202269.7|202179.7|202269.7|202179.7|202244|202154|29
1734696580000|2024-12-20 12:09:40|202263.7|202173.7|202269.5|202179.5|202294.6|202204.6|202261.4|202171.4|33
1734696590000|2024-12-20 12:09:50|202268.6|202178.6|202269.6|202179.6|202276.3|202186.3|202264.2|202174.2|31
1734696600000|2024-12-20 12:10:00|202270.1|202180.1|202260|202170|202270.1|202180.1|202241.3|202151.3|30
1734696610000|2024-12-20 12:10:10|202257.7|202167.7|202262.8|202172.8|202263.1|202173.1|202244.7|202154.7|32
1734696620000|2024-12-20 12:10:20|202264.2|202174.2|202261.8|202171.8|202268.9|202178.9|202244.2|202154.2|28
1734696630000|2024-12-20 12:10:30|202263.9|202173.9|202258|202168|202264|202174|202246.4|202156.4|27
1734696640000|2024-12-20 12:10:40|202257.6|202167.6|202256.1|202166.1|202257.9|202167.9|202254.5|202164.5|18
1734696650000|2024-12-20 12:10:50|202257|202167|202265.3|202175.3|202270|202180|202256.3|202166.3|26
1734696660000|2024-12-20 12:11:00|202270.6|202180.6|202255.5|202165.5|202276.9|202186.9|202248|202158|31
1734696670000|2024-12-20 12:11:10|202255.3|202165.3|202259.1|202169.1|202264.7|202174.7|202243.9|202153.9|17
1734696680000|2024-12-20 12:11:20|202259.8|202169.8|202275.7|202185.7|202276.8|202186.8|202247.6|202157.6|33
1734696690000|2024-12-20 12:11:30|202276.1|202186.1|202318.5|202228.5|202320|202230|202273.5|202183.5|29
1734696700000|2024-12-20 12:11:40|202318.7|202228.7|202335|202245|202342.6|202252.6|202318.6|202228.6|27
1734696710000|2024-12-20 12:11:50|202335.8|202245.8|202336.6|202246.6|202338.5|202248.5|202327.4|202237.4|27
1734696720000|2024-12-20 12:12:00|202336.5|202246.5|202383.8|202293.8|202394.7|202304.7|202333|202243|12
1734696730000|2024-12-20 12:12:10|202390.9|202300.9|202403.3|202313.3|202410.2|202320.2|202390.9|202300.9|20
1734696740000|2024-12-20 12:12:20|202405.7|202315.7|202428.2|202338.2|202428.2|202338.2|202380.2|202290.2|20
1734696750000|2024-12-20 12:12:30|202417.3|202327.3|202435.6|202345.6|202443.4|202353.4|202414.4|202324.4|32
1734696760000|2024-12-20 12:12:40|202436|202346|202427.6|202337.6|202436|202346|202424|202334|10
1734696770000|2024-12-20 12:12:50|202430.7|202340.7|202417.8|202327.8|202432.2|202342.2|202417.2|202327.2|26
1734696780000|2024-12-20 12:13:00|202417.7|202327.7|202402|202312|202417.7|202327.7|202399.1|202309.1|17
1734696790000|2024-12-20 12:13:10|202400.8|202310.8|202388.7|202298.7|202400.8|202310.8|202380.5|202290.5|22
1734696800000|2024-12-20 12:13:20|202381.3|202291.3|202400|202310|202400|202310|202381.3|202291.3|20
1734696810000|2024-12-20 12:13:30|202392|202302|202399.1|202309.1|202401.5|202311.5|202390.8|202300.8|20
1734696820000|2024-12-20 12:13:40|202399.2|202309.2|202413.9|202323.9|202424.9|202334.9|202399.2|202309.2|23
1734696830000|2024-12-20 12:13:50|202414.8|202324.8|202397.5|202307.5|202423.2|202333.2|202391.3|202301.3|26
1734696840000|2024-12-20 12:14:00|202398.3|202308.3|202407.9|202317.9|202411|202321|202374.8|202284.8|36
1734696850000|2024-12-20 12:14:10|202407.3|202317.3|202402.7|202312.7|202407.3|202317.3|202399.7|202309.7|19
1734696860000|2024-12-20 12:14:20|202401.3|202311.3|202417.6|202327.6|202422.9|202332.9|202396.2|202306.2|19
1734696870000|2024-12-20 12:14:30|202417.2|202327.2|202396.9|202306.9|202417.3|202327.3|202392.4|202302.4|23
1734696880000|2024-12-20 12:14:40|202395|202305|202398.8|202308.8|202402|202312|202394.9|202304.9|22
1734696890000|2024-12-20 12:14:50|202398.6|202308.6|202399.3|202309.3|202400|202310|202393.4|202303.4|18
1734696900000|2024-12-20 12:15:00|202399.2|202309.2|202400.4|202310.4|202402.4|202312.4|202389.5|202299.5|25
1734696910000|2024-12-20 12:15:10|202402.3|202312.3|202479.5|202389.5|202482.4|202392.4|202402.1|202312.1|24
1734696920000|2024-12-20 12:15:20|202467.3|202377.3|202454.1|202364.1|202467.3|202377.3|202435|202345|31
1734696930000|2024-12-20 12:15:30|202454.8|202364.8|202460.9|202370.9|202466.1|202376.1|202446.6|202356.6|17
1734696940000|2024-12-20 12:15:40|202427|202337|202423.1|202333.1|202430|202340|202419.9|202329.9|17
1734696950000|2024-12-20 12:15:50|202422.1|202332.1|202406.8|202316.8|202422.1|202332.1|202406.8|202316.8|16
1734696960000|2024-12-20 12:16:00|202409.1|202319.1|202388.9|202298.9|202414.5|202324.5|202367|202277|35
1734696970000|2024-12-20 12:16:10|202395.7|202305.7|202467.8|202377.8|202477.7|202387.7|202395.7|202305.7|36
1734696980000|2024-12-20 12:16:20|202466.6|202376.6|202480.5|202390.5|202483.3|202393.3|202466.6|202376.6|12
1734696990000|2024-12-20 12:16:30|202480.6|202390.6|202483.8|202393.8|202483.8|202393.8|202467.5|202377.5|28
1734697000000|2024-12-20 12:16:40|202480.5|202390.5|202472.5|202382.5|202489.9|202399.9|202468|202378|37
1734697010000|2024-12-20 12:16:50|202471|202381|202478.2|202388.2|202487.8|202397.8|202467.9|202377.9|35
1734697020000|2024-12-20 12:17:00|202482.7|202392.7|202492.5|202402.5|202497|202407|202471.4|202381.4|36
1734697030000|2024-12-20 12:17:10|202492.4|202402.4|202461.1|202371.1|202496.9|202406.9|202460|202370|24
1734697040000|2024-12-20 12:17:20|202461.2|202371.2|202521.7|202431.7|202532.8|202442.8|202402.3|202340.3|35
1734697050000|2024-12-20 12:17:30|202521|202431|202569.5|202479.5|202577.9|202487.9|202517.6|202427.6|32
1734697060000|2024-12-20 12:17:40|202569.6|202479.6|202570.7|202480.7|202593.8|202503.8|202567.1|202477.1|34
1734697070000|2024-12-20 12:17:50|202570.1|202480.1|202566.9|202476.9|202579.9|202489.9|202555.6|202465.6|18
1734697080000|2024-12-20 12:18:00|202565.8|202475.8|202537|202447|202566.3|202476.3|202515.5|202425.5|34
1734697090000|2024-12-20 12:18:10|202532.9|202442.9|202540.9|202450.9|202558.5|202471.9|202520.2|202430.2|24
1734697100000|2024-12-20 12:18:20|202546.3|202456.3|202547.9|202457.9|202558.5|202468.5|202541|202451|25
1734697110000|2024-12-20 12:18:30|202550.1|202460.1|202546|202456|202554.2|202464.2|202542.6|202452.6|24
1734697120000|2024-12-20 12:18:40|202546.8|202456.8|202546.2|202456.2|202547.9|202457.9|202543.4|202453.4|18
1734697130000|2024-12-20 12:18:50|202546.6|202456.6|202462.9|202412.9|202558.9|202469|202462.9|202412.9|30
1734697140000|2024-12-20 12:19:00|202447.2|202397.2|202454.8|202364.8|202498.9|202408.9|202438.2|202358.7|39
1734697150000|2024-12-20 12:19:10|202455.1|202365.1|202444|202354|202460.8|202370.8|202441.2|202351.2|25
1734697160000|2024-12-20 12:19:20|202443.6|202353.6|202491.9|202401.9|202492.7|202402.7|202443.6|202353.6|18
1734697170000|2024-12-20 12:19:30|202491.7|202401.7|202491.1|202401.1|202500.6|202410.6|202485.8|202395.8|20
1734697180000|2024-12-20 12:19:40|202492.1|202402.1|202478.6|202388.6|202492.1|202402.2|202432.4|202382.4|14
1734697190000|2024-12-20 12:19:50|202475.1|202385.1|202474.7|202384.7|202477.5|202387.5|202471.2|202381.2|21
1734697200000|2024-12-20 12:20:00|202476.6|202386.6|202450.7|202400.7|202476.6|202402.7|202442.3|202383.1|22
1734697210000|2024-12-20 12:20:10|202447.4|202397.4|202383.8|202293.8|202450.7|202400.7|202350.6|202286.4|21
1734697220000|2024-12-20 12:20:20|202382.7|202292.7|202404.1|202314.1|202425.1|202355.1|202382.7|202292.7|31
1734697230000|2024-12-20 12:20:30|202405.5|202315.5|202466.6|202376.6|202469.7|202379.7|202405.5|202315.5|18
1734697240000|2024-12-20 12:20:40|202462.7|202372.7|202415.8|202325.8|202466|202376|202407|202317|26
1734697250000|2024-12-20 12:20:50|202412.7|202322.7|202430.6|202340.6|202438.5|202348.5|202407.3|202317.3|36
1734697260000|2024-12-20 12:21:00|202430.4|202340.4|202417.4|202327.4|202430.6|202340.6|202405.1|202315.1|27
1734697270000|2024-12-20 12:21:10|202447.2|202357.2|202445.7|202355.7|202449.6|202359.6|202445.7|202355.7|10
1734697280000|2024-12-20 12:21:20|202428.3|202338.3|202423.2|202333.2|202446.4|202356.4|202423.2|202333.2|33
1734697290000|2024-12-20 12:21:30|202429.5|202339.5|202426|202336|202434.7|202344.7|202418|202328|31
1734697300000|2024-12-20 12:21:40|202425.2|202335.2|202417|202327|202440.8|202365.4|202413.2|202326.8|27
1734697310000|2024-12-20 12:21:50|202419|202329|202433.3|202343.3|202435.6|202345.6|202419|202329|16
1734697320000|2024-12-20 12:22:00|202432.1|202342.1|202419.8|202329.8|202434.7|202344.7|202405.4|202315.4|28
1734697330000|2024-12-20 12:22:10|202422.1|202332.1|202403.6|202313.6|202422.1|202332.1|202397|202307|17
1734697340000|2024-12-20 12:22:20|202403.2|202313.2|202404.6|202314.6|202418.2|202328.2|202399.2|202309.2|22
1734697350000|2024-12-20 12:22:30|202402.6|202312.6|202414.6|202324.6|202420.3|202330.3|202401.7|202311.7|22
1734697360000|2024-12-20 12:22:40|202412.5|202322.5|202414.5|202324.5|202427.9|202337.9|202411.9|202321.9|19
1734697370000|2024-12-20 12:22:50|202414.1|202324.1|202407.1|202317.1|202414.9|202324.9|202403|202313|18
1734697380000|2024-12-20 12:23:00|202408.4|202318.4|202398.6|202308.6|202408.4|202318.4|202397.8|202307.8|17
1734697390000|2024-12-20 12:23:10|202396.7|202306.7|202404.1|202314.1|202406.7|202316.7|202396.7|202306.7|21
1734697400000|2024-12-20 12:23:20|202403.6|202313.6|202315.4|202265.4|202409.6|202319.6|202304.5|202249.8|36
1734697410000|2024-12-20 12:23:30|202314.3|202264.3|202358.4|202268.4|202361.2|202295.1|202314.3|202264.3|15
1734697420000|2024-12-20 12:23:40|202359.5|202269.5|202390.5|202300.5|202397.4|202307.4|202359.5|202269.5|17
1734697430000|2024-12-20 12:23:50|202390.6|202300.6|202394.3|202304.3|202395.1|202305.1|202390.5|202300.5|8
1734697440000|2024-12-20 12:24:00|202394.1|202304.1|202407.6|202317.6|202407.6|202345.2|202388.4|202302.7|16
1734697450000|2024-12-20 12:24:10|202407.5|202317.5|202443.1|202353.1|202443.2|202370.1|202406.5|202316.5|16
1734697460000|2024-12-20 12:24:20|202440.3|202350.3|202432.7|202342.7|202442.5|202352.5|202427.9|202337.9|16
1734697470000|2024-12-20 12:24:30|202433.9|202343.9|202477.7|202387.7|202479.5|202389.5|202433.9|202343.9|20
1734697480000|2024-12-20 12:24:40|202476.3|202386.3|202434.8|202344.8|202476.3|202386.3|202434|202344|22
1734697490000|2024-12-20 12:24:50|202434.5|202344.5|202428.9|202338.9|202436.6|202346.6|202428|202338|22
1734697500000|2024-12-20 12:25:00|202427.1|202337.1|202444.7|202354.7|202459.2|202369.2|202426.3|202336.3|24
1734697510000|2024-12-20 12:25:10|202444.2|202354.2|202448.8|202358.8|202453.5|202363.5|202439.6|202349.6|11
1734697520000|2024-12-20 12:25:20|202446.9|202356.9|202434.6|202344.6|202454.8|202364.8|202432.3|202342.3|24
1734697530000|2024-12-20 12:25:30|202434.5|202344.5|202436|202346|202436|202346|202434.5|202344.5|5
1734697540000|2024-12-20 12:25:40|202436.5|202346.5|202443.8|202353.8|202454.8|202364.8|202433.9|202343.9|26
1734697550000|2024-12-20 12:25:50|202451.4|202361.4|202480.3|202390.3|202489.2|202399.2|202438.7|202348.7|26
1734697560000|2024-12-20 12:26:00|202480.7|202390.7|202484.5|202394.5|202485.7|202395.7|202479.8|202389.8|14
1734697570000|2024-12-20 12:26:10|202484.2|202394.2|202492|202402|202492|202402|202478.9|202388.9|17
1734697580000|2024-12-20 12:26:20|202500.9|202410.9|202485.3|202395.3|202501|202411|202485.3|202395.3|25
1734697590000|2024-12-20 12:26:30|202485.2|202395.2|202469.2|202419.2|202527.4|202437.4|202463|202395.2|22
1734697600000|2024-12-20 12:26:40|202467.9|202417.9|202497.2|202447.2|202497.4|202447.4|202462.7|202412.7|8
1734697610000|2024-12-20 12:26:50|202497.6|202447.6|202497.6|202447.6|202497.8|202447.8|202497.6|202447.6|3
1734697620000|2024-12-20 12:27:00|202497.8|202447.8|202497.7|202447.7|202499|202449|202497.7|202447.7|5
1734697630000|2024-12-20 12:27:10|202496.9|202446.9|202495.7|202445.7|202496.9|202446.9|202494.5|202444.5|7
1734697640000|2024-12-20 12:27:20|202495.9|202445.9|202490.6|202440.6|202495.9|202445.9|202490.2|202440.2|5
1734697650000|2024-12-20 12:27:30|202493.9|202443.9|202504.7|202414.7|202504.7|202448.3|202480.6|202414.4|24
1734697660000|2024-12-20 12:27:40|202504.6|202414.6|202509.5|202419.5|202511.7|202421.7|202504.6|202414.6|10
1734697670000|2024-12-20 12:27:50|202507.9|202417.9|202493.9|202403.9|202507.9|202417.9|202485.9|202395.9|7
1734697680000|2024-12-20 12:28:00|202490.4|202400.4|202439.8|202349.8|202490.4|202400.4|202439.8|202349.8|30
1734697690000|2024-12-20 12:28:10|202439.4|202349.4|202436.6|202346.6|202448.5|202358.5|202434.2|202344.2|13
1734697700000|2024-12-20 12:28:20|202437.1|202347.1|202437.5|202347.5|202437.5|202347.5|202430.6|202340.6|15
1734697710000|2024-12-20 12:28:30|202436.7|202346.7|202395.4|202305.4|202453.1|202363.1|202389.7|202299.7|23
1734697720000|2024-12-20 12:28:40|202395.6|202305.6|202424.1|202334.1|202436.5|202346.5|202391.9|202301.9|25
1734697730000|2024-12-20 12:28:50|202423.9|202333.9|202435.3|202345.3|202442.4|202352.4|202423.7|202333.7|10
1734697740000|2024-12-20 12:29:00|202430.7|202340.7|202398.9|202308.9|202431.7|202341.7|202398.1|202308.1|23
1734697750000|2024-12-20 12:29:10|202398.5|202308.5|202400.1|202310.1|202411.4|202321.4|202390.7|202300.7|22
1734697760000|2024-12-20 12:29:20|202398.6|202308.6|202391.4|202301.4|202398.6|202308.6|202391|202301|11
1734697770000|2024-12-20 12:29:30|202391.3|202301.3|202390.3|202300.3|202391.3|202301.3|202386|202296|13
1734697780000|2024-12-20 12:29:40|202390.1|202300.1|202392.8|202302.8|202393.4|202303.4|202389.1|202299.1|18
1734697790000|2024-12-20 12:29:50|202395.1|202305.1|202393.3|202303.3|202395.1|202305.1|202391.9|202301.9|9
1734697800000|2024-12-20 12:30:00|202393.4|202303.4|202403.3|202313.3|202410.9|202335.3|202361.4|202271.4|26
1734697810000|2024-12-20 12:30:10|202403.2|202313.2|202385|202295|202404.9|202314.9|202385|202295|20
1734697820000|2024-12-20 12:30:20|202385.6|202295.6|202359.6|202269.6|202393.1|202303.1|202356.4|202266.4|32
1734697830000|2024-12-20 12:30:30|202360.4|202270.4|202356.3|202266.3|202360.4|202270.4|202346.8|202256.8|29
1734697840000|2024-12-20 12:30:40|202352.1|202262.1|202346.6|202256.6|202356.2|202266.2|202346.6|202256.6|15
1734697850000|2024-12-20 12:30:50|202346.2|202256.2|202281|202191|202346.2|202256.2|202273.9|202183.9|18
1734697860000|2024-12-20 12:31:00|202284.9|202194.9|202292.2|202202.2|202293.2|202203.2|202274.2|202184.2|20
1734697870000|2024-12-20 12:31:10|202291.2|202201.2|202285.4|202195.4|202293.5|202203.5|202281.6|202191.6|25
1734697880000|2024-12-20 12:31:20|202276|202186|202283.4|202193.4|202283.4|202193.4|202276|202186|23
1734697890000|2024-12-20 12:31:30|202283.6|202193.6|202291.1|202201.1|202291.5|202201.5|202274.7|202184.7|21
1734697900000|2024-12-20 12:31:40|202290.1|202200.1|202278.3|202188.3|202295.1|202205.1|202278.3|202188.3|25
1734697910000|2024-12-20 12:31:50|202279.9|202189.9|202272.2|202182.2|202279.9|202189.9|202268.8|202178.8|19
1734697920000|2024-12-20 12:32:00|202274.8|202184.8|202300.4|202250.4|202310.5|202260.5|202270.5|202180.5|34
1734697930000|2024-12-20 12:32:10|202300.5|202250.5|202296.7|202206.7|202308.9|202250.5|202295.3|202205.3|19
1734697940000|2024-12-20 12:32:20|202297.7|202207.7|202305.7|202215.7|202305.7|202215.7|202269.7|202179.7|30
1734697950000|2024-12-20 12:32:30|202305.6|202215.6|202304.4|202214.4|202306.1|202216.1|202303.1|202213.1|20
1734697960000|2024-12-20 12:32:40|202303.1|202213.1|202304|202214|202309.1|202219.1|202300.1|202210.1|21
1734697970000|2024-12-20 12:32:50|202304.2|202214.2|202303.6|202213.6|202304.2|202214.2|202302.9|202212.9|9
1734697980000|2024-12-20 12:33:00|202307.2|202217.2|202305|202215|202310.1|202220.1|202304.4|202214.4|11
1734697990000|2024-12-20 12:33:10|202304.6|202214.6|202304.5|202214.5|202304.6|202214.6|202301.5|202211.5|14
1734698000000|2024-12-20 12:33:20|202307|202217|202307.4|202217.4|202307.6|202217.6|202266.3|202176.3|32
1734698010000|2024-12-20 12:33:30|202312|202222|202312.2|202222.2|202314.8|202224.8|202312|202222|12
1734698020000|2024-12-20 12:33:40|202312.3|202222.3|202307.2|202217.2|202313.7|202223.7|202306.9|202216.9|18
1734698030000|2024-12-20 12:33:50|202308.3|202218.3|202309.4|202219.4|202310|202220|202307.5|202217.5|23
1734698040000|2024-12-20 12:34:00|202309.6|202219.6|202301.7|202211.7|202310.4|202220.4|202300.7|202210.7|17
1734698050000|2024-12-20 12:34:10|202302.3|202212.3|202283.5|202193.5|202302.3|202212.3|202283.5|202193.5|21
1734698060000|2024-12-20 12:34:20|202280.2|202190.2|202301.3|202211.3|202304.6|202214.6|202280.2|202190.2|23
1734698070000|2024-12-20 12:34:30|202301.2|202211.2|202305.6|202215.6|202308.5|202218.5|202300.1|202210.1|16
1734698080000|2024-12-20 12:34:40|202305.5|202215.5|202312.9|202222.9|202321.4|202231.4|202304.1|202214.1|20
1734698090000|2024-12-20 12:34:50|202312.6|202222.6|202317.8|202227.8|202345.9|202255.9|202312.6|202222.6|25
1734698100000|2024-12-20 12:35:00|202317.7|202227.7|202305.4|202215.4|202319.3|202229.3|202304.4|202214.4|22
1734698110000|2024-12-20 12:35:10|202305.1|202215.1|202308.4|202218.4|202310|202220|202299.2|202209.2|28
1734698120000|2024-12-20 12:35:20|202308.5|202218.5|202306.8|202216.8|202314.6|202224.6|202306.3|202216.3|23
1734698130000|2024-12-20 12:35:30|202306.3|202216.3|202305.9|202215.9|202308|202218|202303.4|202213.4|13
1734698140000|2024-12-20 12:35:40|202303.8|202213.8|202292.9|202202.9|202311.2|202221.2|202286.8|202196.8|18
1734698150000|2024-12-20 12:35:50|202292.7|202202.7|202214.9|202124.9|202293|202203|202199.1|202124.9|9
1734698160000|2024-12-20 12:36:00|202194.2|202104.2|202189.2|202099.2|202199.1|202109.1|202188.2|202098.2|28
1734698170000|2024-12-20 12:36:10|202188.5|202098.5|202199.4|202109.4|202205.4|202115.4|202188.5|202098.5|26
1734698180000|2024-12-20 12:36:20|202199.5|202109.5|202198.5|202108.5|202201.4|202111.4|202197|202107|17
1734698190000|2024-12-20 12:36:30|202198.7|202108.7|202200.3|202110.3|202205.2|202115.2|202198.7|202108.7|9
1734698200000|2024-12-20 12:36:40|202198.9|202108.9|202196.1|202106.1|202198.9|202108.9|202194.3|202104.3|10
1734698210000|2024-12-20 12:36:50|202196.6|202106.6|202201.6|202111.6|202206.4|202156.4|202175.1|202106.6|21
1734698220000|2024-12-20 12:37:00|202203.2|202113.2|202204.2|202114.2|202210.6|202120.6|202203.2|202113.2|12
1734698230000|2024-12-20 12:37:10|202204.6|202114.6|202203.1|202113.1|202210.8|202120.8|202196.2|202106.2|17
1734698240000|2024-12-20 12:37:20|202202.5|202112.5|202163.8|202073.8|202202.5|202112.5|202158.2|202068.2|19
1734698250000|2024-12-20 12:37:30|202163.4|202073.4|202174.1|202084.1|202179.8|202089.8|202161|202071|18
1734698260000|2024-12-20 12:37:40|202175.2|202085.2|202172.8|202082.8|202179.1|202089.1|202170.9|202080.9|9
1734698270000|2024-12-20 12:37:50|202173|202083|202173.8|202083.8|202181.4|202091.4|202166.6|202076.6|13
1734698280000|2024-12-20 12:38:00|202174.1|202084.1|202165.3|202075.3|202174.1|202084.1|202157.3|202067.3|31
1734698290000|2024-12-20 12:38:10|202161.1|202071.1|202158.7|202068.7|202163.4|202073.4|202156.5|202066.5|29
1734698300000|2024-12-20 12:38:20|202157.7|202067.7|202133.6|202083.6|202157.7|202085.1|202126.7|202057.2|15
1734698310000|2024-12-20 12:38:30|202139.2|202089.2|202137.3|202087.3|202139.9|202089.9|202135|202085|11
1734698320000|2024-12-20 12:38:40|202133.6|202083.6|202133.4|202083.4|202139.5|202089.5|202133.2|202083.2|23
1734698330000|2024-12-20 12:38:50|202135.6|202085.6|202137.3|202087.3|202139.3|202089.3|202135.6|202085.6|14
1734698340000|2024-12-20 12:39:00|202140.9|202090.9|202141.7|202091.7|202141.7|202091.7|202138.4|202088.4|11
1734698350000|2024-12-20 12:39:10|202141.6|202091.6|202142|202092|202142|202092|202141.4|202091.4|5
1734698360000|2024-12-20 12:39:20|202141.5|202091.5|202207.2|202117.2|202207.5|202130.1|202141.5|202091.5|11
1734698370000|2024-12-20 12:39:30|202207.1|202117.1|202208.9|202118.9|202209.3|202119.3|202207.1|202117.1|9
1734698380000|2024-12-20 12:39:40|202209.2|202119.2|202235.3|202185.3|202243.6|202193.6|202196.8|202118.9|16
1734698390000|2024-12-20 12:39:50|202236.8|202186.8|202236.7|202186.7|202240.2|202190.2|202231.5|202181.5|9
1734698400000|2024-12-20 12:40:00|202236.5|202186.5|202241.5|202191.5|202245.6|202195.6|202236.4|202186.4|14
1734698410000|2024-12-20 12:40:10|202243.1|202193.1|202244.4|202194.4|202246.9|202196.9|202240.8|202190.8|14
1734698420000|2024-12-20 12:40:20|202243.3|202193.3|202185.4|202135.4|202243.3|202193.3|202185|202135|18
1734698430000|2024-12-20 12:40:30|202185.6|202135.6|202201|202111|202231.2|202141.2|202185.6|202110.4|28
1734698440000|2024-12-20 12:40:40|202200.9|202110.9|202190.4|202100.4|202203.3|202113.3|202190.1|202100.1|24
1734698450000|2024-12-20 12:40:50|202190.3|202100.3|202195.9|202105.9|202198.3|202108.3|202188.3|202098.3|19
1734698460000|2024-12-20 12:41:00|202186.7|202096.7|202157.9|202067.9|202186.7|202096.7|202154.7|202064.7|22
1734698470000|2024-12-20 12:41:10|202157.5|202067.5|202153.3|202063.3|202157.7|202067.7|202153.3|202063.3|25
1734698480000|2024-12-20 12:41:20|202154.5|202064.5|202153.9|202063.9|202154.5|202064.5|202151.4|202061.4|19
1734698490000|2024-12-20 12:41:30|202154|202064|202154.1|202064.1|202154.1|202064.1|202153.9|202063.9|7
1734698500000|2024-12-20 12:41:40|202154|202064|202151.2|202061.2|202154|202064|202151.2|202061.2|3
1734698510000|2024-12-20 12:41:50|202151.6|202061.6|202092.6|202042.6|202151.6|202064.8|202079.9|202029.9|26
1734698520000|2024-12-20 12:42:00|202093|202043|202110.4|202020.4|202133.9|202045|202093|202018.6|34
1734698530000|2024-12-20 12:42:10|202103.1|202013.1|202082.2|202032.2|202103.1|202032.2|202066|201991.3|25
1734698540000|2024-12-20 12:42:20|202085.9|202035.9|202083.8|202033.8|202094.1|202044.1|202078.8|202028.8|26
1734698550000|2024-12-20 12:42:30|202083.9|202033.9|202064.2|202014.2|202083.9|202033.9|202057.7|202007.7|20
1734698560000|2024-12-20 12:42:40|202063.6|202013.6|202069.6|202019.6|202072.9|202022.9|202063.5|202013.5|13
1734698570000|2024-12-20 12:42:50|202069.8|202019.8|202076.5|202026.5|202076.5|202026.5|202065.1|202015.1|13
1734698580000|2024-12-20 12:43:00|202074.8|202024.8|202075.9|202025.9|202076.7|202026.7|202071.5|202021.5|13
1734698590000|2024-12-20 12:43:10|202073.9|202023.9|202069.2|202019.2|202073.9|202023.9|202067.7|202017.7|13
1734698600000|2024-12-20 12:43:20|202068.9|202018.9|202071.5|202021.5|202071.6|202021.6|202068.9|202018.9|8
1734698610000|2024-12-20 12:43:30|202070.9|202020.9|202062.4|202012.4|202070.9|202020.9|202062.4|202012.4|12
1734698620000|2024-12-20 12:43:40|202064|202014|202061.7|202011.7|202064|202014|202061.4|202011.4|5
1734698630000|2024-12-20 12:43:50|202061.4|202011.4|202059.5|202009.5|202063.9|202013.9|202058.1|202008.1|9
1734698640000|2024-12-20 12:44:00|202061|202011|202059.5|202009.5|202062.4|202012.4|202059.5|202009.5|4
1734698650000|2024-12-20 12:44:10|202059.3|202009.3|202054|202004|202059.5|202009.5|202053.3|202003.3|10
1734698660000|2024-12-20 12:44:20|202054.1|202004.1|202063.3|202013.3|202063.8|202013.8|202053.7|202003.7|11
1734698670000|2024-12-20 12:44:30|202062|202012|202141.9|202051.9|202143.3|202070.7|202062|202012|17
1734698680000|2024-12-20 12:44:40|202138|202048|202117.7|202027.7|202144.7|202054.7|202113.6|202023.6|34
1734698690000|2024-12-20 12:44:50|202117.5|202027.5|202108.3|202018.3|202117.5|202027.5|202100.2|202010.2|25
1734698700000|2024-12-20 12:45:00|202108.2|202018.2|202116.7|202026.7|202116.9|202026.9|202108.2|202018.2|18
1734698710000|2024-12-20 12:45:10|202115.2|202025.2|202115.4|202025.4|202115.4|202025.4|202111.7|202021.7|15
1734698720000|2024-12-20 12:45:20|202114.2|202024.2|202119.2|202029.2|202119.8|202029.8|202114.2|202024.2|11
1734698730000|2024-12-20 12:45:30|202116.8|202026.8|202105|202015|202116.8|202026.8|202104.7|202014.7|20
1734698740000|2024-12-20 12:45:40|202105.2|202015.2|202111.2|202021.2|202111.2|202021.2|202105.2|202015.2|11
1734698750000|2024-12-20 12:45:50|202110.5|202020.5|202090.6|202040.6|202113.6|202048.7|202089|202009.7|29
1734698760000|2024-12-20 12:46:00|202090.7|202040.7|202086.9|201996.9|202090.7|202040.7|202080.7|201993|24
1734698770000|2024-12-20 12:46:10|202085.6|201995.6|202082.6|201992.6|202086.4|201996.4|202079.8|201989.8|25
1734698780000|2024-12-20 12:46:20|202081.1|201991.1|202081.4|201991.4|202082.8|201992.8|202079.7|201989.7|23
1734698790000|2024-12-20 12:46:30|202080.2|201990.2|202059.2|202009.2|202080.2|202009.2|202052.6|201990.2|12
1734698800000|2024-12-20 12:46:40|202058.8|202008.8|202057.7|202007.7|202058.8|202008.8|202057.2|202007.2|6
1734698810000|2024-12-20 12:46:50|202057.2|202007.2|202020.7|201970.7|202057.2|202007.2|202006.8|201956.8|21
1734698820000|2024-12-20 12:47:00|202021.3|201971.3|202009.9|201959.9|202021.3|201971.3|202008.8|201958.8|11
1734698830000|2024-12-20 12:47:10|202012.4|201962.4|202007.9|201957.9|202012.4|201962.4|201999.3|201949.3|12
1734698840000|2024-12-20 12:47:20|202008.2|201958.2|202072.4|202022.4|202072.4|202022.4|202008.2|201958.2|6
1734698850000|2024-12-20 12:47:30|202082.1|201992.1|202109.3|202019.3|202126.6|202036.6|202078.6|201988.6|32
1734698860000|2024-12-20 12:47:40|202111.4|202021.4|202109.6|202019.6|202145.9|202055.9|202092.2|202002.2|34
1734698870000|2024-12-20 12:47:50|202105|202015|202122.7|202032.7|202135.9|202066.1|202100.9|202010.9|25
1734698880000|2024-12-20 12:48:00|202123.1|202033.1|202130.3|202040.3|202134.7|202044.7|202123.1|202033.1|21
1734698890000|2024-12-20 12:48:10|202128.7|202038.7|202124|202034|202150|202060|202124|202034|30
1734698900000|2024-12-20 12:48:20|202125.9|202035.9|202117.3|202027.3|202126.7|202036.7|202114.2|202024.2|16
1734698910000|2024-12-20 12:48:30|202115.5|202025.5|202109.3|202019.3|202116|202026|202096.8|202006.8|15
1734698920000|2024-12-20 12:48:40|202107.2|202017.2|202112.7|202022.7|202119.7|202029.7|202101.7|202011.7|27
1734698930000|2024-12-20 12:48:50|202106.4|202016.4|202108|202018|202112.3|202022.3|202104|202014|32
1734698940000|2024-12-20 12:49:00|202104.3|202014.3|202108.3|202018.3|202108.5|202018.5|202102.7|202012.7|35
1734698950000|2024-12-20 12:49:10|202108.5|202018.5|202108.6|202018.6|202118.6|202028.6|202104|202014|35
1734698960000|2024-12-20 12:49:20|202098.1|202008.1|202108.2|202018.2|202109.5|202019.5|202097.9|202007.9|35
1734698970000|2024-12-20 12:49:30|202108.9|202018.9|202108.8|202018.8|202109.1|202019.1|202107.5|202017.5|14
1734698980000|2024-12-20 12:49:40|202109.2|202019.2|202107.7|202017.7|202112.5|202022.5|202107.7|202017.7|15
1734698990000|2024-12-20 12:49:50|202108.8|202018.8|202150.4|202060.4|202150.4|202060.4|202101|202011|24
1734699000000|2024-12-20 12:50:00|202148.9|202058.9|202145.8|202055.8|202152.9|202062.9|202143.2|202053.2|19
1734699010000|2024-12-20 12:50:10|202148.9|202058.9|202107.4|202017.4|202153.3|202063.3|202107.4|202017.4|29
1734699020000|2024-12-20 12:50:20|202106.6|202016.6|202114|202024|202118.1|202028.1|202106.2|202016.2|11
1734699030000|2024-12-20 12:50:30|202113.6|202023.6|202113.6|202023.6|202117.7|202027.7|202109.3|202019.3|27
1734699040000|2024-12-20 12:50:40|202112|202022|202110.4|202020.4|202113.7|202023.7|202110.1|202020.1|11
1734699050000|2024-12-20 12:50:50|202109.7|202019.7|202137.1|202047.1|202137.9|202047.9|202106.1|202016.1|21
1734699060000|2024-12-20 12:51:00|202136.8|202046.8|202156.8|202066.8|202157.6|202067.6|202124.5|202034.5|29
1734699070000|2024-12-20 12:51:10|202156.7|202066.7|202125.8|202035.8|202156.7|202066.7|202125.8|202035.8|14
1734699080000|2024-12-20 12:51:20|202127.1|202037.1|202124.3|202034.3|202128.3|202038.3|202122.9|202032.9|8
1734699090000|2024-12-20 12:51:30|202144.1|202054.1|202131.7|202041.7|202144.1|202054.1|202127.1|202037.1|18
1734699100000|2024-12-20 12:51:40|202130.6|202040.6|202147.5|202057.5|202158.5|202068.5|202117.5|202027.5|32
1734699110000|2024-12-20 12:51:50|202147.6|202057.6|202146.7|202056.7|202151.2|202061.2|202146.7|202056.7|12
1734699120000|2024-12-20 12:52:00|202147.5|202057.5|202147.9|202057.9|202147.9|202057.9|202143.6|202053.6|10
1734699130000|2024-12-20 12:52:10|202149.5|202059.5|202116.7|202026.7|202160.1|202070.1|202116.3|202026.3|19
1734699140000|2024-12-20 12:52:20|202116.9|202026.9|202114.4|202024.4|202122.3|202032.3|202111.9|202021.9|18
1734699150000|2024-12-20 12:52:30|202118.5|202028.5|202109.5|202019.5|202137.4|202047.4|202108.5|202018.5|23
1734699160000|2024-12-20 12:52:40|202108.9|202018.9|202107.6|202017.6|202113.2|202023.2|202107.5|202017.5|10
1734699170000|2024-12-20 12:52:50|202107.9|202017.9|202124.6|202034.6|202124.6|202045.1|202095.1|202017.9|13
1734699180000|2024-12-20 12:53:00|202116.1|202026.1|202117.7|202027.7|202122.4|202032.4|202115.2|202025.2|10
1734699190000|2024-12-20 12:53:10|202116.2|202026.2|202112.6|202022.6|202117.6|202027.6|202108|202018|12
1734699200000|2024-12-20 12:53:20|202113|202023|202113.8|202023.8|202116.7|202039.3|202089.3|202022.6|11
1734699210000|2024-12-20 12:53:30|202111.2|202021.2|202115.8|202025.8|202119.4|202029.4|202111.2|202021.2|8
1734699220000|2024-12-20 12:53:40|202111.9|202021.9|202113.9|202023.9|202115.2|202025.2|202111.9|202021.9|8
1734699230000|2024-12-20 12:53:50|202118.1|202028.1|202116.4|202026.4|202118.1|202028.1|202113.5|202023.5|6
1734699240000|2024-12-20 12:54:00|202115.2|202025.2|202117|202027|202118.2|202028.2|202113.6|202023.6|11
1734699250000|2024-12-20 12:54:10|202113.5|202023.5|202118.6|202028.6|202118.6|202028.6|202111.5|202021.5|16
1734699260000|2024-12-20 12:54:20|202115.3|202025.3|202154.9|202064.9|202157.9|202067.9|202113.5|202023.5|17
1734699270000|2024-12-20 12:54:30|202154.4|202064.4|202127.5|202077.5|202155.2|202077.5|202121.4|202060.5|14
1734699280000|2024-12-20 12:54:40|202139.2|202089.2|202137.1|202087.1|202140.2|202090.2|202122.6|202072.6|24
1734699290000|2024-12-20 12:54:50|202139.5|202089.5|202153.3|202063.3|202160.6|202089.5|202132.9|202057.5|18
1734699300000|2024-12-20 12:55:00|202154.6|202064.6|202100|202010|202159.8|202069.8|202073|202008.9|34
1734699310000|2024-12-20 12:55:10|202100.8|202010.8|202105.5|202015.5|202113.8|202023.8|202100.8|202010.8|29
1734699320000|2024-12-20 12:55:20|202105.8|202015.8|202109.9|202019.9|202109.9|202019.9|202096.6|202006.6|17
1734699330000|2024-12-20 12:55:30|202113.4|202023.4|202099.9|202009.9|202113.4|202023.4|202097.5|202007.5|28
1734699340000|2024-12-20 12:55:40|202098.8|202008.8|202100.8|202010.8|202103.2|202013.2|202094.4|202004.4|26
1734699350000|2024-12-20 12:55:50|202100.3|202010.3|202067.2|201977.2|202101.4|202011.4|202058.1|201968.1|26
1734699360000|2024-12-20 12:56:00|202069.7|201979.7|202053.9|201963.9|202078.8|201988.8|202051.9|201961.9|34
1734699370000|2024-12-20 12:56:10|202055.4|201965.4|202060.5|201970.5|202073.2|201983.2|202055.4|201965.4|26
1734699380000|2024-12-20 12:56:20|202060.8|201970.8|202066.2|201976.2|202073.7|201983.7|202036.4|201946.4|29
1734699390000|2024-12-20 12:56:30|202066.4|201976.4|202078.9|201988.9|202100.1|202010.1|202066.4|201976.4|31
1734699400000|2024-12-20 12:56:40|202053.5|201963.5|202031.2|201941.2|202058.4|201968.4|201986.7|201924.7|30
1734699410000|2024-12-20 12:56:50|202028.1|201938.1|202033.1|201943.1|202033.4|201943.4|202028.1|201938.1|18
1734699420000|2024-12-20 12:57:00|202031.8|201941.8|202033.8|201943.8|202035.9|201945.9|202027|201937|21
1734699430000|2024-12-20 12:57:10|202031.3|201941.3|202033.6|201943.6|202034.6|201944.6|202029.3|201939.3|19
1734699440000|2024-12-20 12:57:20|202031.5|201941.5|202014.6|201924.6|202033.3|201943.3|202013|201923|15
1734699450000|2024-12-20 12:57:30|202013.3|201923.3|202078.8|201988.8|202078.9|201988.9|202013.3|201923.3|19
1734699460000|2024-12-20 12:57:40|202074.1|201984.1|202006.6|201956.6|202083.8|201993.8|202005.5|201955.5|34
1734699470000|2024-12-20 12:57:50|202024.1|201974.1|202042.2|201952.2|202061.1|201993.8|202020.4|201930.4|32
1734699480000|2024-12-20 12:58:00|202044.2|201954.2|202058.7|201968.7|202069.4|201979.4|202042.5|201952.5|28
1734699490000|2024-12-20 12:58:10|202058.6|201968.6|202005|201955|202062.8|201972.8|202001.3|201951.3|26
1734699500000|2024-12-20 12:58:20|202003.6|201953.6|202053.2|201963.2|202068.5|201995.2|202002.4|201949|30
1734699510000|2024-12-20 12:58:30|202054|201964|202059.6|201969.6|202059.7|201969.7|202051|201961|27
1734699520000|2024-12-20 12:58:40|202060.3|201970.3|202071.3|201981.3|202076.2|201986.2|202058|201968|19
1734699530000|2024-12-20 12:58:50|202070.1|201980.1|202049.8|201999.8|202071.2|202004.9|202023.2|201973.2|27
1734699540000|2024-12-20 12:59:00|202050.3|202000.3|202014.7|201964.7|202053.5|202003.5|202003.2|201953.2|29
1734699550000|2024-12-20 12:59:10|202011.5|201961.5|202015.2|201965.2|202018.1|201968.1|202011.5|201961.5|26
1734699560000|2024-12-20 12:59:20|202016.4|201966.4|202019.3|201969.3|202023.2|201973.2|202013.3|201963.3|27
1734699570000|2024-12-20 12:59:30|202017.3|201967.3|202012.3|201962.3|202025.3|201975.3|202001.9|201951.9|32
1734699580000|2024-12-20 12:59:40|202011.3|201961.3|202009.9|201959.9|202012|201962|202005|201955|18
1734699590000|2024-12-20 12:59:50|202010.5|201960.5|202012.6|201962.6|202012.8|201962.8|202006.6|201956.6|17
1734699600000|2024-12-20 13:00:00|202010.4|201960.4|201969|201919|202036.8|201960.4|201952.8|201902.8|36
1734699610000|2024-12-20 13:00:10|201991.3|201901.3|202083.2|201993.2|202107.9|202025.2|201984|201894|35
1734699620000|2024-12-20 13:00:20|202088.8|201998.8|202088.7|201998.7|202104.6|202014.6|202076.5|201986.5|31
1734699630000|2024-12-20 13:00:30|202089.7|201999.7|202193.3|202103.3|202229.5|202149.2|202089.7|201999.7|33
1734699640000|2024-12-20 13:00:40|202197.6|202107.6|202208.5|202118.5|202218.6|202128.6|202197.3|202107.3|22
1734699650000|2024-12-20 13:00:50|202219.4|202129.4|202190.2|202100.2|202221.7|202131.7|202187.7|202097.7|26
1734699660000|2024-12-20 13:01:00|202187|202097|202191.2|202101.2|202202.8|202112.8|202187|202097|35
1734699670000|2024-12-20 13:01:10|202192.5|202102.5|202276.7|202186.7|202281|202196.2|202192.1|202102.1|32
1734699680000|2024-12-20 13:01:20|202276.4|202186.4|202298.7|202208.7|202307.9|202217.9|202247.4|202157.4|33
1734699690000|2024-12-20 13:01:30|202301.9|202211.9|202297.2|202247.2|202304.2|202254.2|202286.9|202204.4|30
1734699700000|2024-12-20 13:01:40|202309.7|202259.7|202295.8|202245.8|202309.7|202259.7|202292.6|202242.6|16
1734699710000|2024-12-20 13:01:50|202294.9|202244.9|202359|202309|202366.4|202316.4|202293.2|202243.2|25
1734699720000|2024-12-20 13:02:00|202358.9|202308.9|202363.8|202313.8|202363.8|202313.8|202354.6|202304.6|16
1734699730000|2024-12-20 13:02:10|202372.9|202322.9|202342.8|202252.8|202384.6|202323.1|202332.2|202242.2|28
1734699740000|2024-12-20 13:02:20|202347.1|202257.1|202360|202270|202377.8|202287.8|202340|202250|32
1734699750000|2024-12-20 13:02:30|202359.4|202269.4|202315.2|202225.2|202359.4|202269.4|202299|202215.3|33
1734699760000|2024-12-20 13:02:40|202314.9|202224.9|202325.7|202235.7|202388.1|202298.1|202314.8|202224.8|37
1734699770000|2024-12-20 13:02:50|202323.5|202233.5|202324.6|202234.6|202329.3|202239.3|202317.7|202227.7|30
1734699780000|2024-12-20 13:03:00|202328.4|202238.4|202357.1|202307.1|202361.5|202311.5|202323.4|202233.4|15
1734699790000|2024-12-20 13:03:10|202356.5|202306.5|202350.7|202260.7|202362.8|202306.5|202350.7|202260.7|26
1734699800000|2024-12-20 13:03:20|202344.8|202254.8|202343.7|202253.7|202349.1|202259.1|202336.8|202246.8|18
1734699810000|2024-12-20 13:03:30|202345.6|202255.6|202345|202255|202347|202257|202345|202255|11
1734699820000|2024-12-20 13:03:40|202344.8|202254.8|202356.6|202266.6|202385.6|202316.2|202327.9|202237.9|31
1734699830000|2024-12-20 13:03:50|202357.5|202267.5|202371|202281|202371|202307.7|202301.8|202251.8|27
1734699840000|2024-12-20 13:04:00|202370.6|202280.6|202374.3|202284.3|202380.3|202290.3|202364.3|202274.3|25
1734699850000|2024-12-20 13:04:10|202375.2|202285.2|202374.3|202284.3|202376|202286|202373.1|202283.1|10
1734699860000|2024-12-20 13:04:20|202374.9|202284.9|202365.5|202275.5|202384.6|202294.6|202365.5|202275.5|23
1734699870000|2024-12-20 13:04:30|202363.6|202273.6|202372.2|202282.2|202377.1|202287.1|202363.6|202273.6|29
1734699880000|2024-12-20 13:04:40|202369.9|202279.9|202369.3|202279.3|202374.1|202284.1|202368|202278|17
1734699890000|2024-12-20 13:04:50|202369.2|202279.2|202367.3|202277.3|202373.7|202283.7|202365.5|202275.5|15
1734699900000|2024-12-20 13:05:00|202362.5|202272.5|202380.4|202330.4|202380.4|202330.4|202362.5|202272.5|18
1734699910000|2024-12-20 13:05:10|202381.2|202331.2|202369.9|202279.9|202389.5|202331.2|202364.8|202274.8|19
1734699920000|2024-12-20 13:05:20|202364.6|202274.6|202406.8|202356.8|202406.8|202356.8|202362.8|202272.8|25
1734699930000|2024-12-20 13:05:30|202404.3|202354.3|202398|202348|202404.3|202354.3|202395.4|202345.4|7
1734699940000|2024-12-20 13:05:40|202398.1|202348.1|202393.5|202343.5|202398.1|202348.1|202393.5|202343.5|9
1734699950000|2024-12-20 13:05:50|202392.7|202342.7|202349.3|202299.3|202395.8|202345.8|202343.4|202293.4|11
1734699960000|2024-12-20 13:06:00|202343.8|202293.8|202375.6|202285.6|202377.1|202301.4|202343.8|202277.6|24
1734699970000|2024-12-20 13:06:10|202369.9|202279.9|202365.4|202275.4|202374.2|202304.2|202334.8|202274.3|22
1734699980000|2024-12-20 13:06:20|202366.1|202276.1|202359.5|202269.5|202369.3|202279.3|202357|202267|30
1734699990000|2024-12-20 13:06:30|202359.9|202269.9|202352.3|202262.3|202368.5|202278.5|202342.7|202252.7|30
1734700000000|2024-12-20 13:06:40|202352.4|202262.4|202365.2|202275.2|202373|202283|202352.4|202262.4|27
1734700010000|2024-12-20 13:06:50|202365.7|202275.7|202358.8|202268.8|202366.9|202276.9|202348.3|202258.3|20
1734700020000|2024-12-20 13:07:00|202361.2|202271.2|202370.1|202280.1|202370.5|202280.5|202356.1|202266.1|23
1734700030000|2024-12-20 13:07:10|202369.2|202279.2|202356.6|202266.6|202369.2|202279.2|202350.3|202260.3|27
1734700040000|2024-12-20 13:07:20|202357.1|202267.1|202365.9|202275.9|202365.9|202275.9|202353.6|202263.6|15
1734700050000|2024-12-20 13:07:30|202365.6|202275.6|202346|202296|202366.6|202296.7|202345.6|202275.4|10
1734700060000|2024-12-20 13:07:40|202343.8|202293.8|202354.5|202264.5|202354.5|202295.6|202334.8|202258.9|14
1734700070000|2024-12-20 13:07:50|202354.3|202264.3|202321.1|202231.1|202357.9|202267.9|202318.2|202228.2|26
1734700080000|2024-12-20 13:08:00|202321.3|202231.3|202302.8|202212.8|202329.8|202239.8|202302.8|202212.8|25
1734700090000|2024-12-20 13:08:10|202298|202208|202320.2|202230.2|202329.4|202239.4|202298|202208|25
1734700100000|2024-12-20 13:08:20|202319.5|202229.5|202330.1|202240.1|202330.1|202240.1|202317.7|202227.7|15
1734700110000|2024-12-20 13:08:30|202330.5|202240.5|202323.8|202233.8|202342|202252|202320.1|202230.1|14
1734700120000|2024-12-20 13:08:40|202324.5|202234.5|202346.6|202256.6|202346.8|202256.8|202324.5|202234.5|14
1734700130000|2024-12-20 13:08:50|202345.1|202255.1|202345.6|202255.6|202347.8|202257.8|202325.6|202235.6|12
1734700140000|2024-12-20 13:09:00|202345.5|202255.5|202342.9|202252.9|202348.2|202258.2|202342.2|202252.2|17
1734700150000|2024-12-20 13:09:10|202341.7|202251.7|202345.6|202255.6|202346.5|202256.5|202341.3|202251.3|8
1734700160000|2024-12-20 13:09:20|202344.1|202254.1|202347.8|202257.8|202350.9|202260.9|202322.9|202232.9|17
1734700170000|2024-12-20 13:09:30|202347.7|202257.7|202350.3|202260.3|202351.7|202261.7|202347.7|202257.7|16
1734700180000|2024-12-20 13:09:40|202349.6|202259.6|202326.5|202276.5|202350.9|202277|202326.3|202259.6|8
1734700190000|2024-12-20 13:09:50|202326.2|202276.2|202330.2|202280.2|202331.7|202281.7|202326.2|202276.2|14
1734700200000|2024-12-20 13:10:00|202327.3|202277.3|202351.4|202261.4|202351.5|202282.3|202326.5|202256|22
1734700210000|2024-12-20 13:10:10|202349.7|202259.7|202351.4|202261.4|202351.4|202261.4|202349.7|202259.7|2
1734700220000|2024-12-20 13:10:20|202349.5|202259.5|202350.8|202260.8|202350.8|202260.8|202344.1|202254.1|13
1734700230000|2024-12-20 13:10:30|202348.1|202258.1|202350.5|202260.5|202350.8|202260.8|202347.3|202257.3|8
1734700240000|2024-12-20 13:10:40|202350.2|202260.2|202350|202260|202350.2|202260.2|202350|202260|2
1734700250000|2024-12-20 13:10:50|202350.5|202260.5|202350.2|202260.2|202350.5|202260.5|202350.2|202260.2|2
1734700260000|2024-12-20 13:11:00|202349|202259|202347.3|202257.3|202349|202259|202346.5|202256.5|3
1734700270000|2024-12-20 13:11:10|202347.4|202257.4|202408.3|202318.3|202414.9|202324.9|202346.5|202256.5|13
1734700280000|2024-12-20 13:11:20|202408.6|202318.6|202394.4|202304.4|202410.3|202320.3|202394.4|202304.4|26
1734700290000|2024-12-20 13:11:30|202389.8|202299.8|202374|202284|202394.7|202304.7|202371.3|202281.3|27
1734700300000|2024-12-20 13:11:40|202359.2|202269.2|202486.5|202396.5|202489.3|202399.3|202355.1|202265.1|32
1734700310000|2024-12-20 13:11:50|202481.2|202391.2|202502.3|202412.3|202516.5|202426.5|202478.2|202388.2|25
1734700320000|2024-12-20 13:12:00|202502.5|202412.5|202498.3|202408.3|202502.7|202412.7|202498.2|202408.2|14
1734700330000|2024-12-20 13:12:10|202498.5|202408.5|202463|202373|202500.8|202410.8|202463|202373|20
1734700340000|2024-12-20 13:12:20|202463.1|202373.1|202418.2|202328.2|202464|202374|202414.6|202324.6|13
1734700350000|2024-12-20 13:12:30|202419.1|202329.1|202423.8|202333.8|202434|202344|202418|202328|29
1734700360000|2024-12-20 13:12:40|202423.5|202333.5|202424|202334|202432.5|202342.5|202423.5|202333.5|16
1734700370000|2024-12-20 13:12:50|202424.2|202334.2|202415.2|202325.2|202424.3|202334.3|202405.2|202315.2|15
1734700380000|2024-12-20 13:13:00|202414.9|202324.9|202427|202337|202428.3|202338.3|202414.9|202324.9|13
1734700390000|2024-12-20 13:13:10|202426|202336|202385.1|202295.1|202433.2|202343.2|202368.4|202287.9|26
1734700400000|2024-12-20 13:13:20|202381.9|202291.9|202387.5|202297.5|202394.5|202304.5|202377.9|202287.9|34
1734700410000|2024-12-20 13:13:30|202387|202297|202377.4|202287.4|202392.3|202316.6|202342.7|202285.1|30
1734700420000|2024-12-20 13:13:40|202376.2|202286.2|202385.2|202295.2|202393.9|202303.9|202376.2|202286.2|26
1734700430000|2024-12-20 13:13:50|202385|202295|202384.5|202294.5|202392.7|202302.7|202380.6|202290.6|21
1734700440000|2024-12-20 13:14:00|202384.4|202294.4|202380.3|202290.3|202390.2|202300.2|202380.3|202290.3|17
1734700450000|2024-12-20 13:14:10|202380.2|202290.2|202379.8|202289.8|202380.2|202290.2|202379.5|202289.5|4
1734700460000|2024-12-20 13:14:20|202381.8|202291.8|202381.2|202291.2|202384.6|202294.6|202379.3|202289.3|13
1734700470000|2024-12-20 13:14:30|202382.3|202292.3|202386.6|202296.6|202388.7|202298.7|202369.1|202279.1|22
1734700480000|2024-12-20 13:14:40|202384.7|202294.7|202385|202295|202385.5|202295.5|202384.7|202294.7|10
1734700490000|2024-12-20 13:14:50|202384.9|202294.9|202383.8|202293.8|202391.2|202301.2|202382.3|202292.3|14
1734700500000|2024-12-20 13:15:00|202384.3|202294.3|202414.7|202364.7|202415.9|202365.9|202384.3|202294.3|27
1734700510000|2024-12-20 13:15:10|202414.4|202364.4|202435.2|202345.2|202435.5|202364.4|202406.5|202340.9|21
1734700520000|2024-12-20 13:15:20|202434.5|202344.5|202433.3|202343.3|202434.6|202344.6|202432|202342|19
1734700530000|2024-12-20 13:15:30|202433.1|202343.1|202433.5|202343.5|202433.5|202343.5|202428.6|202338.6|20
1734700540000|2024-12-20 13:15:40|202432.3|202342.3|202434|202344|202438.4|202348.4|202429.8|202339.8|23
1734700550000|2024-12-20 13:15:50|202418.4|202368.4|202429.6|202339.6|202436|202368.4|202418.4|202334.9|20
1734700560000|2024-12-20 13:16:00|202429.7|202339.7|202425|202335|202433.3|202343.3|202420.5|202330.5|16
1734700570000|2024-12-20 13:16:10|202425.2|202335.2|202389.7|202299.7|202425.3|202335.3|202386|202296|14
1734700580000|2024-12-20 13:16:20|202388.6|202298.6|202389.1|202299.1|202390.3|202300.3|202386.5|202296.5|10
1734700590000|2024-12-20 13:16:30|202389.8|202299.8|202389.8|202299.8|202390.7|202300.7|202389.6|202299.6|5
1734700600000|2024-12-20 13:16:40|202391.2|202301.2|202383.9|202293.9|202391.2|202301.2|202383.9|202293.9|13
1734700610000|2024-12-20 13:16:50|202386.8|202296.8|202385|202295|202388.2|202298.2|202384.4|202294.4|15
1734700620000|2024-12-20 13:17:00|202384.8|202294.8|202383.6|202293.6|202389.6|202299.6|202383.4|202293.4|13
1734700630000|2024-12-20 13:17:10|202384.6|202294.6|202447.2|202357.2|202468.4|202378.4|202343.4|202253.4|25
1734700640000|2024-12-20 13:17:20|202448.4|202358.4|202462.5|202372.5|202464|202374|202441.5|202351.5|25
1734700650000|2024-12-20 13:17:30|202462.9|202372.9|202444.7|202394.7|202475.7|202394.7|202440.9|202372.7|16
1734700660000|2024-12-20 13:17:40|202445.9|202395.9|202444.6|202394.6|202445.9|202395.9|202444.5|202394.5|3
1734700680000|2024-12-20 13:18:00|202446.4|202396.4|202442.1|202392.1|202446.4|202396.4|202442.1|202392.1|5
1734700690000|2024-12-20 13:18:10|202441|202391|202435.3|202385.3|202441|202391|202431.6|202381.6|10
1734700700000|2024-12-20 13:18:20|202436.9|202386.9|202403.6|202353.6|202436.9|202386.9|202399.4|202349.4|15
1734700710000|2024-12-20 13:18:30|202403.8|202353.8|202382|202332|202403.8|202353.8|202382|202332|27
1734700720000|2024-12-20 13:18:40|202385.2|202335.2|202372.8|202322.8|202386|202336|202346.6|202296.6|31
1734700730000|2024-12-20 13:18:50|202373.6|202323.6|202375.2|202325.2|202377.7|202327.7|202373.6|202323.6|14
1734700740000|2024-12-20 13:19:00|202375.7|202325.7|202367.4|202317.4|202382.1|202332.1|202361.6|202311.6|20
1734700750000|2024-12-20 13:19:10|202367|202317|202368.8|202318.8|202369.2|202319.2|202367|202317|12
1734700760000|2024-12-20 13:19:20|202365.9|202315.9|202369|202319|202371|202321|202365.9|202315.9|20
1734700770000|2024-12-20 13:19:30|202369.1|202319.1|202370.2|202320.2|202371.8|202321.8|202367.6|202317.6|17
1734700780000|2024-12-20 13:19:40|202371.4|202321.4|202370.5|202320.5|202371.7|202321.7|202368.3|202318.3|8
1734700790000|2024-12-20 13:19:50|202370.9|202320.9|202370.6|202320.6|202370.9|202320.9|202369.3|202319.3|17
1734700800000|2024-12-20 13:20:00|202372.5|202322.5|202365.6|202315.6|202384.2|202324.9|202342.6|202270.6|18
1734700810000|2024-12-20 13:20:10|202365.4|202315.4|202364.7|202314.7|202366|202316|202362.6|202312.6|13
1734700820000|2024-12-20 13:20:20|202363.1|202313.1|202371.8|202321.8|202371.8|202321.8|202362.9|202312.9|13
1734700830000|2024-12-20 13:20:30|202370.7|202320.7|202388.4|202298.4|202390.6|202320.7|202347.5|202272.8|19
1734700840000|2024-12-20 13:20:40|202390.5|202300.5|202363.2|202313.2|202390.5|202314.7|202359.3|202297.9|13
1734700850000|2024-12-20 13:20:50|202364.8|202314.8|202363|202313|202366.3|202316.3|202361.8|202311.8|28
1734700860000|2024-12-20 13:21:00|202364.6|202314.6|202367.1|202317.1|202372.2|202322.2|202362.5|202312.5|15
1734700870000|2024-12-20 13:21:10|202366|202316|202365.9|202315.9|202366.1|202316.1|202365.1|202315.1|4
1734700880000|2024-12-20 13:21:20|202367.7|202317.7|202366.6|202316.6|202367.7|202317.7|202366.4|202316.4|3
1734700890000|2024-12-20 13:21:30|202366.7|202316.7|202334.2|202284.2|202366.9|202316.9|202320.4|202270.4|7
1734700900000|2024-12-20 13:21:40|202331.1|202281.1|202325.8|202275.8|202335.8|202285.8|202315.2|202265.2|24
1734700910000|2024-12-20 13:21:50|202330.5|202280.5|202347|202257|202350.1|202280.6|202326.2|202250.7|20
1734700920000|2024-12-20 13:22:00|202345.4|202255.4|202309.8|202219.8|202345.4|202255.4|202301.9|202211.9|26
1734700930000|2024-12-20 13:22:10|202312.4|202222.4|202309|202219|202312.7|202222.7|202304.7|202214.7|13
1734700940000|2024-12-20 13:22:20|202309.3|202219.3|202283.9|202233.9|202311.1|202234.1|202273.8|202218|25
1734700950000|2024-12-20 13:22:30|202284.2|202234.2|202276.4|202226.4|202305.4|202235|202269.8|202205.8|24
1734700960000|2024-12-20 13:22:40|202277.5|202227.5|202312|202222|202313.2|202241.6|202276.4|202215.3|23
1734700970000|2024-12-20 13:22:50|202314.1|202224.1|202315.8|202225.8|202325.3|202258.2|202298.5|202224.1|18
1734700980000|2024-12-20 13:23:00|202315.6|202225.6|202320|202230|202320|202230|202315.6|202225.6|5
1734700990000|2024-12-20 13:23:10|202317.3|202227.3|202314.4|202224.4|202320|202230|202312.7|202222.7|12
1734701000000|2024-12-20 13:23:20|202314.1|202224.1|202316.2|202226.2|202316.2|202226.2|202314.1|202224.1|5
1734701010000|2024-12-20 13:23:30|202314.9|202224.9|202312|202222|202316.9|202226.9|202306|202216|15
1734701020000|2024-12-20 13:23:40|202310.3|202220.3|202270.2|202180.2|202310.3|202220.3|202241.2|202151.2|27
1734701030000|2024-12-20 13:23:50|202267.4|202177.4|202267.8|202177.8|202273|202183|202266.1|202176.1|20
1734701040000|2024-12-20 13:24:00|202267.5|202177.5|202258.1|202168.1|202267.5|202177.5|202254.8|202164.8|17
1734701050000|2024-12-20 13:24:10|202257.5|202167.5|202267.9|202177.9|202268.9|202178.9|202257.4|202167.4|8
1734701060000|2024-12-20 13:24:20|202267.8|202177.8|202264.6|202174.6|202272.3|202182.3|202264.3|202174.3|14
1734701070000|2024-12-20 13:24:30|202265.4|202175.4|202272.3|202182.3|202272.3|202182.3|202265.4|202175.4|6
1734701080000|2024-12-20 13:24:40|202272.4|202182.4|202299.9|202249.9|202315.3|202265.3|202272.4|202182.4|27
1734701090000|2024-12-20 13:24:50|202300.4|202250.4|202305.3|202255.3|202305.9|202255.9|202300|202250|25
1734701100000|2024-12-20 13:25:00|202302.6|202252.6|202307.2|202257.2|202319.4|202269.4|202300.1|202250.1|18
1734701110000|2024-12-20 13:25:10|202306.1|202256.1|202327|202237|202328.7|202262.1|202299.8|202233.8|21
1734701120000|2024-12-20 13:25:20|202327.5|202237.5|202321.3|202231.3|202327.6|202237.6|202321.3|202231.3|11
1734701130000|2024-12-20 13:25:30|202321.8|202231.8|202388.2|202338.2|202395.8|202345.8|202321.8|202231.8|20
1734701140000|2024-12-20 13:25:40|202387.6|202337.6|202403.6|202313.6|202408.7|202358.7|202381.5|202312.3|28
1734701150000|2024-12-20 13:25:50|202403.8|202313.8|202377.3|202327.3|202404.1|202331.7|202373.2|202303.6|24
1734701160000|2024-12-20 13:26:00|202377.2|202327.2|202376.2|202326.2|202377.2|202327.2|202372.9|202322.9|17
1734701170000|2024-12-20 13:26:10|202377|202327|202417.7|202327.7|202420.9|202333.6|202377|202313.1|20
1734701180000|2024-12-20 13:26:20|202420.7|202330.7|202417.7|202327.7|202424.9|202334.9|202413.5|202323.5|19
1734701190000|2024-12-20 13:26:30|202418.7|202328.7|202361.3|202271.3|202430.6|202340.6|202325|202262.9|28
1734701200000|2024-12-20 13:26:40|202363.1|202273.1|202353|202263|202363.1|202280.6|202328.3|202249|29
1734701210000|2024-12-20 13:26:50|202353.8|202263.8|202353.9|202263.9|202371.4|202281.4|202342.5|202252.5|26
1734701220000|2024-12-20 13:27:00|202353|202263|202349.2|202259.2|202353.2|202263.2|202340.6|202250.6|28
1734701230000|2024-12-20 13:27:10|202349.8|202259.8|202347.4|202257.4|202351.2|202261.2|202343.6|202253.6|23
1734701240000|2024-12-20 13:27:20|202345.8|202255.8|202315.8|202225.8|202349.8|202259.8|202312.5|202222.5|18
1734701250000|2024-12-20 13:27:30|202315.9|202225.9|202306.6|202216.6|202317.2|202227.2|202306.6|202216.6|14
1734701260000|2024-12-20 13:27:40|202306.5|202216.5|202309.2|202219.2|202316.9|202226.9|202302.1|202212.1|17
1734701270000|2024-12-20 13:27:50|202311.4|202221.4|202309.8|202219.8|202312.6|202222.6|202301|202211|23
1734701280000|2024-12-20 13:28:00|202309.6|202219.6|202313.1|202223.1|202313.8|202223.8|202307.7|202217.7|15
1734701290000|2024-12-20 13:28:10|202313.3|202223.3|202310|202220|202314|202224|202309.2|202219.2|12
1734701300000|2024-12-20 13:28:20|202307.6|202217.6|202311.6|202221.6|202311.6|202221.6|202305.3|202215.3|7
1734701310000|2024-12-20 13:28:30|202312.4|202222.4|202311.2|202221.2|202312.7|202222.7|202309.3|202219.3|9
1734701320000|2024-12-20 13:28:40|202312.5|202222.5|202295.3|202205.3|202312.5|202222.5|202278.6|202188.6|22
1734701330000|2024-12-20 13:28:50|202297|202207|202279.8|202189.8|202308.4|202218.4|202257.9|202189.8|15
1734701340000|2024-12-20 13:29:00|202276.3|202186.3|202287|202197|202287|202214.1|202256.5|202173.7|11
1734701350000|2024-12-20 13:29:10|202286.2|202196.2|202269.9|202179.9|202286.7|202196.7|202257.6|202167.6|13
1734701360000|2024-12-20 13:29:20|202265.9|202175.9|202267.6|202177.6|202294.2|202177.6|202262.5|202142.8|9
1734701370000|2024-12-20 13:29:30|202263|202173|202254.3|202164.3|202278.8|202176.2|202221.9|202105.5|32
1734701380000|2024-12-20 13:29:40|202252.9|202162.9|202220.8|202130.8|202253.4|202163.4|202206.2|202116.2|22
1734701390000|2024-12-20 13:29:50|202216.8|202126.8|202316.2|202006.2|202316.2|202127|202210.3|202006.2|18
1734701400000|2024-12-20 13:30:00|202305.3|202006.6|202236.6|201960.3|202330.1|202025.7|202200.5|201950.3|29
1734701410000|2024-12-20 13:30:10|202241.3|202009.4|202120|202030|202246.2|202040.1|202120|201946.9|34
1734701420000|2024-12-20 13:30:20|202120.2|202030.2|202102.1|202012.1|202120.2|202030.2|202089.6|201999.6|22
1734701430000|2024-12-20 13:30:30|202102.2|202012.2|202168.1|202078.1|202168.1|202078.1|202088|201998|20
1734701440000|2024-12-20 13:30:40|202171.5|202081.5|202118.2|202028.2|202171.5|202081.5|202117|202015.7|28
1734701450000|2024-12-20 13:30:50|202117.7|202027.7|202113.4|202023.4|202117.8|202027.8|202083.3|201993.3|22
1734701460000|2024-12-20 13:31:00|202092.4|202002.4|202114.8|202024.8|202116.6|202026.6|202089|201999|20
1734701470000|2024-12-20 13:31:10|202114.9|202024.9|201970.6|201880.6|202114.9|202024.9|201957.2|201867.2|24
1734701480000|2024-12-20 13:31:20|201972.2|201882.2|201963.9|201873.9|201977.7|201887.7|201958.4|201868.4|27
1734701490000|2024-12-20 13:31:30|201963.8|201873.8|202097|202007|202105.7|202015.7|201963.8|201873.8|18
1734701500000|2024-12-20 13:31:40|202104.7|202014.7|202103.8|202013.8|202121.2|202031.2|202067.5|201977.5|19
1734701510000|2024-12-20 13:31:50|202103.6|202013.6|202077.6|201987.6|202103.7|202013.7|202073.6|201983.6|20
1734701520000|2024-12-20 13:32:00|202078.3|201988.3|202078.6|201988.6|202079.2|201989.2|202073.7|201983.7|10
1734701530000|2024-12-20 13:32:10|202078.5|201988.5|202070.8|201980.8|202091.4|202001.4|202070.8|201980.8|16
1734701540000|2024-12-20 13:32:20|202070.7|201980.7|202070.9|201980.9|202070.9|201980.9|202070.6|201980.6|3
1734701550000|2024-12-20 13:32:30|202071.3|201981.3|202073.6|201983.6|202089.6|201999.6|202070.6|201980.6|12
1734701560000|2024-12-20 13:32:40|202077.5|201987.5|202022.8|201932.8|202077.5|201987.5|202019.4|201929.4|25
1734701570000|2024-12-20 13:32:50|202025.1|201935.1|202074|201984|202084.9|201994.9|202022.8|201932.8|27
1734701580000|2024-12-20 13:33:00|202069.2|201979.2|202062.2|201972.2|202101.6|202011.6|202062.1|201972.1|30
1734701590000|2024-12-20 13:33:10|202067.3|201977.3|202063.6|201973.6|202093.5|202003.5|202063.6|201973.6|22
1734701600000|2024-12-20 13:33:20|202064.3|201974.3|202061.3|201971.3|202069.2|201979.2|202059.1|201969.1|17
1734701610000|2024-12-20 13:33:30|202062.6|201972.6|202072.6|201982.6|202077.3|201987.3|202061.3|201971.3|24
1734701620000|2024-12-20 13:33:40|202073.1|201983.1|202069.2|201979.2|202081.6|201991.6|202057|201967|28
1734701630000|2024-12-20 13:33:50|202066.9|201976.9|202074.4|201984.4|202074.4|201984.4|202063.7|201973.7|12
1734701640000|2024-12-20 13:34:00|202074.3|201984.3|202166.9|202076.9|202171|202081|202074.3|201984.3|33
1734701650000|2024-12-20 13:34:10|202168.1|202078.1|202163|202073|202177.9|202087.9|202154.8|202064.8|24
1734701660000|2024-12-20 13:34:20|202158.2|202068.2|202156.8|202066.8|202175.1|202085.1|202144.2|202054.2|34
1734701670000|2024-12-20 13:34:30|202156.9|202066.9|202113.8|202023.8|202163.1|202073.1|202109.8|202019.8|30
1734701680000|2024-12-20 13:34:40|202113.2|202023.2|202130.8|202040.8|202131|202041|202105.7|202015.7|29
1734701690000|2024-12-20 13:34:50|202138.4|202048.4|202141.9|202051.9|202142.8|202052.8|202137.8|202047.8|12
1734701700000|2024-12-20 13:35:00|202142.8|202052.8|202138.7|202048.7|202142.8|202052.8|202121.2|202031.2|24
1734701710000|2024-12-20 13:35:10|202137.1|202047.1|202141.8|202051.8|202141.8|202051.8|202126|202036|19
1734701720000|2024-12-20 13:35:20|202140.6|202050.6|202139.1|202049.1|202142|202052|202123|202033|19
1734701730000|2024-12-20 13:35:30|202137.3|202047.3|202132.3|202042.3|202138.7|202048.7|202122.3|202032.3|20
1734701740000|2024-12-20 13:35:40|202134|202044|202076.6|201986.6|202135.1|202045.1|202056.6|201986.6|27
1734701750000|2024-12-20 13:35:50|202077.8|201987.8|202075.3|202025.3|202093|202026.7|202067.1|201977.1|19
1734701760000|2024-12-20 13:36:00|202077.3|202027.3|202094|202004|202094|202027.3|202045.4|201995.4|23
1734701770000|2024-12-20 13:36:10|202095.6|202005.6|201995.5|201905.5|202096.9|202006.9|201995.5|201905.5|21
1734701780000|2024-12-20 13:36:20|202001.5|201911.5|201994.6|201904.6|202001.5|201911.5|201979|201889|34
1734701790000|2024-12-20 13:36:30|201999.7|201909.7|201987.9|201897.9|202000.2|201910.2|201965.1|201875.1|29
1734701800000|2024-12-20 13:36:40|201987.8|201897.8|201995.1|201905.1|201999.7|201909.7|201987.3|201897.3|29
1734701810000|2024-12-20 13:36:50|201994.8|201904.8|201994.2|201904.2|201997.2|201907.2|201988.5|201898.5|23
1734701820000|2024-12-20 13:37:00|201994|201904|201996|201906|201997.2|201907.2|201988.1|201898.1|18
1734701830000|2024-12-20 13:37:10|201998.2|201908.2|202003.7|201913.7|202008.5|201918.5|201991.3|201901.3|22
1734701840000|2024-12-20 13:37:20|202002.1|201912.1|202073.4|201983.4|202078.3|201988.3|202002.1|201912.1|22
1734701850000|2024-12-20 13:37:30|202074.6|201984.6|202074.1|201984.1|202107.6|202017.6|202069.3|201979.3|27
1734701860000|2024-12-20 13:37:40|202072.9|201982.9|202109.4|202019.4|202110.2|202020.2|202062.7|201972.7|31
1734701870000|2024-12-20 13:37:50|202110.6|202020.6|202066.7|201976.7|202121.9|202031.9|202057.2|201967.2|34
1734701880000|2024-12-20 13:38:00|202080.6|201990.6|202119.1|202029.1|202119.1|202029.1|202074.4|201984.4|35
1734701890000|2024-12-20 13:38:10|202113.1|202023.1|202112.9|202022.9|202118.2|202028.2|202110.1|202020.1|38
1734701900000|2024-12-20 13:38:20|202115.1|202025.1|202128.9|202038.9|202142.1|202052.1|202109.6|202019.6|27
1734701910000|2024-12-20 13:38:30|202133.3|202043.3|202153.1|202063.1|202156.5|202066.5|202111.4|202021.4|35
1734701920000|2024-12-20 13:38:40|202156.6|202066.6|202176.7|202086.7|202187|202121.8|202150.6|202060.6|30
1734701930000|2024-12-20 13:38:50|202190.7|202100.7|202155.3|202065.3|202191.3|202101.3|202146.9|202056.9|32
1734701940000|2024-12-20 13:39:00|202155.2|202065.2|202135.4|202045.4|202170.1|202080.1|202120.8|202030.8|35
1734701950000|2024-12-20 13:39:10|202138.2|202048.2|202135.6|202045.6|202138.5|202048.5|202107.8|202017.8|29
1734701960000|2024-12-20 13:39:20|202135.4|202045.4|202073|201983|202135.7|202045.7|202070.6|201980.6|32
1734701970000|2024-12-20 13:39:30|202077.7|201987.7|202040.3|201950.3|202086.1|201996.1|202040.3|201950.3|37
1734701980000|2024-12-20 13:39:40|202040|201950|202044.4|201954.4|202053|201963|202039|201949|30
1734701990000|2024-12-20 13:39:50|202044.9|201954.9|202016.2|201926.2|202052.1|201962.1|202001|201911|30
1734702000000|2024-12-20 13:40:00|202011.6|201921.6|202028.3|201938.3|202028.3|201938.3|202010.7|201920.7|32
1734702010000|2024-12-20 13:40:10|202038.9|201948.9|202061.1|201971.1|202078.5|201988.5|202038.9|201948.9|37
1734702020000|2024-12-20 13:40:20|202061|201971|202060|201970|202074.2|201984.2|202058.1|201968.1|20
1734702030000|2024-12-20 13:40:30|202066.3|201976.3|202065.3|201975.3|202070|201980|202062.7|201972.7|26
1734702040000|2024-12-20 13:40:40|202065.4|201975.4|202061.4|201971.4|202085.4|201995.4|202060|201970|23
1734702050000|2024-12-20 13:40:50|202065.8|201975.8|202067.9|201977.9|202075.4|201985.4|202058|201968|23
1734702060000|2024-12-20 13:41:00|202068|201978|202173.9|202083.9|202173.9|202083.9|202068|201978|34
1734702070000|2024-12-20 13:41:10|202171.7|202081.7|202146.8|202056.8|202172.7|202082.7|202146.1|202056.1|35
1734702080000|2024-12-20 13:41:20|202147|202057|202186.4|202096.4|202186.4|202096.4|202146|202056|32
1734702090000|2024-12-20 13:41:30|202187.5|202097.5|202191.2|202101.2|202202|202112|202186|202096|32
1734702100000|2024-12-20 13:41:40|202191.4|202101.4|202188.3|202098.3|202202.2|202112.2|202187|202097|36
1734702110000|2024-12-20 13:41:50|202189.1|202099.1|202195.6|202105.6|202199|202109|202183.8|202093.8|31
1734702120000|2024-12-20 13:42:00|202196|202106|202189.4|202099.4|202201.6|202111.6|202187.5|202097.5|33
1734702130000|2024-12-20 13:42:10|202189.3|202099.3|202208.7|202118.7|202221.2|202131.2|202187|202097|35
1734702140000|2024-12-20 13:42:20|202208.8|202118.8|202247.9|202157.9|202247.9|202157.9|202187.6|202097.6|34
1734702150000|2024-12-20 13:42:30|202248.7|202158.7|202224.4|202134.4|202248.7|202158.7|202222.2|202132.2|26
1734702160000|2024-12-20 13:42:40|202224.1|202134.1|202235.3|202145.3|202235.3|202145.3|202220.5|202130.5|27
1734702170000|2024-12-20 13:42:50|202228.5|202138.5|202228.3|202138.3|202245.9|202155.9|202227.4|202137.4|25
1734702180000|2024-12-20 13:43:00|202227.9|202137.9|202228.4|202138.4|202239.8|202149.8|202221.2|202131.2|13
1734702190000|2024-12-20 13:43:10|202224.1|202134.1|202225|202135|202232.6|202142.6|202221.5|202131.5|26
1734702200000|2024-12-20 13:43:20|202224.4|202134.4|202236.8|202146.8|202236.8|202146.8|202224.4|202134.4|10
1734702210000|2024-12-20 13:43:30|202237.4|202147.4|202230.5|202140.5|202304.9|202216.6|202226.8|202136.8|22
1734702220000|2024-12-20 13:43:40|202230.6|202140.6|202279.9|202189.9|202279.9|202189.9|202222.5|202132.5|34
1734702230000|2024-12-20 13:43:50|202280.4|202190.4|202277.2|202187.2|202286.4|202196.4|202276.6|202186.6|28
1734702240000|2024-12-20 13:44:00|202274.8|202184.8|202273.6|202183.6|202274.8|202184.8|202272|202182|9
1734702250000|2024-12-20 13:44:10|202273.3|202183.3|202224.3|202134.3|202273.3|202183.3|202212.6|202122.6|9
1734702260000|2024-12-20 13:44:20|202224.5|202134.5|202218.3|202128.3|202225.7|202135.7|202212.9|202122.9|21
1734702270000|2024-12-20 13:44:30|202214.4|202124.4|202181.4|202091.4|202218.4|202128.4|202147.5|202057.5|29
1734702280000|2024-12-20 13:44:40|202179.6|202089.6|202172.3|202082.3|202180.2|202090.2|202170.3|202080.3|12
1734702290000|2024-12-20 13:44:50|202175.3|202085.3|202103.3|202013.3|202177.5|202087.5|202100|202010|27
1734702300000|2024-12-20 13:45:00|202087.7|201997.7|202098.6|202008.6|202104.1|202014.1|202087.6|201997.6|25
1734702310000|2024-12-20 13:45:10|202099|202009|202101.8|202011.8|202105.1|202015.1|202088|201998|21
1734702320000|2024-12-20 13:45:20|202100.5|202010.5|202122.5|202032.5|202132.5|202042.5|202096.2|202006.2|27
1734702330000|2024-12-20 13:45:30|202115.6|202025.6|202105|202015|202133.5|202043.5|202092.2|202002.2|22
1734702340000|2024-12-20 13:45:40|202101.8|202011.8|202100.9|202010.9|202103.9|202013.9|202100.1|202010.1|21
1734702350000|2024-12-20 13:45:50|202104|202014|202067.8|201977.8|202112.1|202022.1|202064.5|201974.5|20
1734702360000|2024-12-20 13:46:00|202066.2|201976.2|202002.5|201912.5|202066.2|201976.2|202002.5|201912.5|36
1734702370000|2024-12-20 13:46:10|202002.3|201912.3|201969|201879|202002.3|201912.3|201969|201879|26
1734702380000|2024-12-20 13:46:20|201969.2|201879.2|202022.8|201932.8|202031.1|201947.1|201969.2|201879.2|29
1734702390000|2024-12-20 13:46:30|202024|201934|202013.1|201923.1|202024.6|201934.6|202009.3|201919.3|31
1734702400000|2024-12-20 13:46:40|202015.1|201925.1|202002.5|201912.5|202019.4|201929.4|201996.9|201906.9|30
1734702410000|2024-12-20 13:46:50|202002.3|201912.3|201924.4|201874.4|202009.6|201919.6|201921.5|201871.5|22
1734702420000|2024-12-20 13:47:00|201925.6|201875.6|201975.2|201885.2|201978.3|201893.1|201925.6|201875.6|26
1734702430000|2024-12-20 13:47:10|201967.7|201877.7|201921.4|201871.4|201972.2|201882.2|201919.1|201869.1|25
1734702440000|2024-12-20 13:47:20|201924.2|201874.2|201923|201873|201925.4|201875.4|201920.8|201870.8|9
1734702450000|2024-12-20 13:47:30|201922.4|201872.4|201924.5|201874.5|201925.3|201875.3|201920.3|201870.3|11
1734702460000|2024-12-20 13:47:40|201922.7|201872.7|201923.1|201873.1|201923.1|201873.1|201921.2|201871.2|5
1734702470000|2024-12-20 13:47:50|201922.9|201872.9|201918.3|201868.3|201922.9|201872.9|201918.3|201868.3|15
1734702480000|2024-12-20 13:48:00|201920.3|201870.3|201919.8|201869.8|201921.2|201871.2|201897.7|201847.7|23
1734702490000|2024-12-20 13:48:10|201922.4|201872.4|201971.8|201881.8|201989.6|201916.2|201921.7|201871.7|27
1734702500000|2024-12-20 13:48:20|201971.7|201881.7|201933.5|201843.5|201976.8|201886.8|201933.5|201843.5|23
1734702510000|2024-12-20 13:48:30|201935.6|201845.6|201930.5|201840.5|201945.1|201855.1|201923|201833|14
1734702520000|2024-12-20 13:48:40|201928.5|201838.5|201908.5|201818.5|201931.5|201841.5|201901.1|201811.1|20
1734702530000|2024-12-20 13:48:50|201910.3|201820.3|201933.3|201843.3|201940.8|201850.8|201905|201815|22
1734702540000|2024-12-20 13:49:00|201937.4|201847.4|201907.8|201817.8|201937.4|201847.4|201907.8|201817.8|25
1734702550000|2024-12-20 13:49:10|201912.1|201822.1|201893.6|201803.6|201914.9|201824.9|201891.8|201801.8|15
1734702560000|2024-12-20 13:49:20|201892.7|201802.7|201854|201804|201892.7|201820.4|201842.9|201792.9|19
1734702570000|2024-12-20 13:49:30|201854.2|201804.2|201888|201798|201890.6|201817.4|201854.2|201786.6|19
1734702580000|2024-12-20 13:49:40|201886|201796|201894.8|201804.8|201897|201807|201879.1|201789.1|23
1734702590000|2024-12-20 13:49:50|201900.6|201810.6|201928.9|201838.9|201928.9|201838.9|201900.6|201810.6|26
1734702600000|2024-12-20 13:50:00|201927.7|201837.7|201889|201799|201929.2|201839.2|201886|201796|29
1734702610000|2024-12-20 13:50:10|201889.4|201799.4|201890.8|201800.8|201895.2|201805.2|201869.8|201779.8|33
1734702620000|2024-12-20 13:50:20|201892.4|201802.4|201820.8|201770.8|201892.4|201802.4|201820.2|201770.2|25
1734702630000|2024-12-20 13:50:30|201822.7|201772.7|201889.5|201799.5|201889.5|201799.5|201822.7|201767.9|33
1734702640000|2024-12-20 13:50:40|201886.7|201796.7|201954.2|201864.2|201954.2|201875.5|201884.2|201794.2|28
1734702650000|2024-12-20 13:50:50|201956.6|201866.6|201956.6|201866.6|201983.4|201893.4|201956.6|201866.6|33
1734702660000|2024-12-20 13:51:00|201947.1|201857.1|201875.4|201785.4|201947.1|201857.1|201875.4|201785.4|29
1734702670000|2024-12-20 13:51:10|201873.2|201783.2|201831.3|201741.3|201878.7|201788.7|201824.4|201734.4|23
1734702680000|2024-12-20 13:51:20|201833.4|201743.4|201835.4|201745.4|201841.9|201751.9|201825.3|201735.3|31
1734702690000|2024-12-20 13:51:30|201832.2|201742.2|201832.4|201742.4|201839.7|201749.7|201827.4|201737.4|37
1734702700000|2024-12-20 13:51:40|201833.4|201743.4|201861.3|201771.3|201868.9|201778.9|201832.2|201742.2|34
1734702710000|2024-12-20 13:51:50|201860.6|201770.6|201864.4|201774.4|201868.1|201778.1|201858.2|201768.2|29
1734702720000|2024-12-20 13:52:00|201862.6|201772.6|201853.4|201763.4|201875.9|201785.9|201853.4|201763.4|35
1734702730000|2024-12-20 13:52:10|201851.5|201761.5|201837.6|201787.6|201868.9|201787.6|201837.6|201757.4|26
1734702740000|2024-12-20 13:52:20|201836.6|201786.6|201794.6|201704.6|201836.6|201786.6|201783|201693|26
1734702750000|2024-12-20 13:52:30|201790.8|201700.8|201703.1|201653.1|201790.8|201700.8|201702.9|201652.9|24
1734702760000|2024-12-20 13:52:40|201704.9|201654.9|201748.5|201658.5|201748.5|201680.4|201683.1|201633.1|27
1734702770000|2024-12-20 13:52:50|201746.7|201656.7|201711|201661|201748.9|201676.1|201702.5|201638.7|26
1734702780000|2024-12-20 13:53:00|201714.8|201664.8|201723.3|201633.3|201734.2|201665.1|201708.6|201630.1|25
1734702790000|2024-12-20 13:53:10|201722.4|201632.4|201703.6|201613.6|201722.5|201632.5|201702.3|201612.3|21
1734702800000|2024-12-20 13:53:20|201705.4|201615.4|201698.3|201608.3|201707.8|201617.8|201698.3|201608.3|13
1734702810000|2024-12-20 13:53:30|201702.8|201612.8|201703.9|201653.9|201723.6|201653.9|201702.7|201612.7|11
1734702820000|2024-12-20 13:53:40|201708.5|201658.5|201702.4|201652.4|201734.4|201663.9|201697.5|201638.5|14
1734702830000|2024-12-20 13:53:50|201699.6|201649.6|201650.7|201600.7|201699.6|201649.6|201650.7|201600.7|15
1734702840000|2024-12-20 13:54:00|201652.6|201602.6|201634.3|201584.3|201652.6|201602.6|201600.7|201534.4|28
1734702850000|2024-12-20 13:54:10|201630.7|201580.7|201652.7|201562.7|201660.3|201592.9|201630.7|201552.8|16
1734702860000|2024-12-20 13:54:20|201661.9|201571.9|201644.1|201554.1|201661.9|201571.9|201631.2|201541.2|15
1734702870000|2024-12-20 13:54:30|201652.3|201562.3|201619.9|201529.9|201652.3|201562.3|201619.5|201529.5|12
1734702880000|2024-12-20 13:54:40|201618.3|201528.3|201612.1|201522.1|201633.8|201543.8|201610.1|201520.1|20
1734702890000|2024-12-20 13:54:50|201609|201519|201616.2|201526.2|201625.9|201535.9|201596.5|201506.5|16
1734702900000|2024-12-20 13:55:00|201617.6|201527.6|201618|201528|201618.4|201528.4|201614.2|201524.2|13
1734702910000|2024-12-20 13:55:10|201618.7|201528.7|201628.1|201538.1|201628.1|201538.1|201618|201528|24
1734702920000|2024-12-20 13:55:20|201626.1|201536.1|201615.4|201525.4|201636.3|201546.3|201613.5|201523.5|12
1734702930000|2024-12-20 13:55:30|201613.4|201523.4|201622|201532|201622.1|201555.5|201557.9|201488.5|21
1734702940000|2024-12-20 13:55:40|201623.2|201533.2|201607.2|201557.2|201628.5|201578.5|201601.1|201533.2|19
1734702950000|2024-12-20 13:55:50|201607.5|201557.5|201602.1|201552.1|201607.5|201557.5|201598.5|201548.5|14
1734702960000|2024-12-20 13:56:00|201603.3|201553.3|201604.6|201554.6|201608.9|201558.9|201600|201550|16
1734702970000|2024-12-20 13:56:10|201607|201557|201611.9|201561.9|201613.1|201563.1|201605.6|201555.6|12
1734702980000|2024-12-20 13:56:20|201616.4|201566.4|201674.7|201584.7|201706.2|201638.3|201616.4|201566.4|21
1734702990000|2024-12-20 13:56:30|201677.1|201587.1|201662.6|201572.6|201680|201590|201662.1|201572.1|22
1734703000000|2024-12-20 13:56:40|201662.7|201572.7|201666.2|201576.2|201679.4|201589.4|201657.3|201567.3|18
1734703010000|2024-12-20 13:56:50|201664.2|201574.2|201656.6|201566.6|201666.9|201576.9|201652.6|201562.6|18
1734703020000|2024-12-20 13:57:00|201654.8|201564.8|201641|201551|201654.8|201564.8|201639.5|201549.5|8
1734703030000|2024-12-20 13:57:10|201629.7|201539.7|201648|201558|201648|201558|201629.7|201539.7|19
1734703040000|2024-12-20 13:57:20|201652.6|201562.6|201593.9|201503.9|201652.6|201562.6|201593.9|201503.9|20
1734703050000|2024-12-20 13:57:30|201597.9|201507.9|201688.9|201598.9|201690.5|201600.5|201597.9|201507.9|23
1734703060000|2024-12-20 13:57:40|201690.3|201600.3|201692.8|201602.8|201693.2|201603.2|201682.2|201592.2|23
1734703070000|2024-12-20 13:57:50|201692.6|201602.6|201696.2|201606.2|201697.4|201607.4|201692.6|201602.6|11
1734703080000|2024-12-20 13:58:00|201697.6|201607.6|201686.5|201636.5|201715|201665|201686.5|201607.2|11
1734703090000|2024-12-20 13:58:10|201685.9|201635.9|201685.9|201635.9|201685.9|201635.9|201685.9|201635.9|1
1734703100000|2024-12-20 13:58:20|201684.2|201634.2|201679.6|201629.6|201684.2|201634.2|201678.1|201628.1|3
1734703110000|2024-12-20 13:58:30|201679.5|201629.5|201709.7|201659.7|201709.7|201659.7|201679.4|201629.4|18
1734703120000|2024-12-20 13:58:40|201707.4|201657.4|201773.9|201683.9|201780.1|201690.1|201704|201631.6|29
1734703130000|2024-12-20 13:58:50|201777.4|201687.4|201758.7|201668.7|201778.7|201688.7|201756.4|201666.4|20
1734703140000|2024-12-20 13:59:00|201760.2|201670.2|201759.8|201669.8|201763.4|201673.4|201757.8|201667.8|9
1734703150000|2024-12-20 13:59:10|201754.8|201664.8|201766|201676|201766.2|201676.2|201723.3|201633.3|24
1734703160000|2024-12-20 13:59:20|201767.2|201677.2|201779.8|201689.8|201784|201694|201766.7|201676.7|14
1734703170000|2024-12-20 13:59:30|201782.7|201692.7|201775.4|201685.4|201782.7|201692.7|201774.7|201684.7|14
1734703180000|2024-12-20 13:59:40|201774.1|201684.1|201732.9|201642.9|201776.5|201686.5|201732.9|201642.9|16
1734703190000|2024-12-20 13:59:50|201732.3|201642.3|201744.2|201654.2|201744.2|201654.2|201731.9|201641.9|19
1734703200000|2024-12-20 14:00:00|201744.6|201654.6|201756.8|201666.8|201762.6|201672.6|201734.7|201644.7|24
1734703210000|2024-12-20 14:00:10|201755.5|201665.5|201756|201706|201765.3|201707.7|201745.6|201665.5|14
1734703220000|2024-12-20 14:00:20|201750.9|201700.9|201693.4|201643.4|201750.9|201700.9|201693.4|201643.4|16
1734703230000|2024-12-20 14:00:30|201688.1|201638.1|201741.2|201691.2|201745|201695|201688.1|201638.1|31
1734703240000|2024-12-20 14:00:40|201741.8|201691.8|201740.8|201650.8|201745.9|201695.9|201704.1|201635.1|25
1734703250000|2024-12-20 14:00:50|201743|201653|201746.9|201656.9|201769.3|201679.3|201743|201653|31
1734703260000|2024-12-20 14:01:00|201744|201654|201695.1|201645.1|201748|201658|201686.9|201636.9|21
1734703270000|2024-12-20 14:01:10|201695.8|201645.8|201720.7|201630.7|201729.2|201650.3|201695.3|201624.1|31
1734703280000|2024-12-20 14:01:20|201718.9|201628.9|201684.4|201594.4|201718.9|201628.9|201670|201580|27
1734703290000|2024-12-20 14:01:30|201681.2|201591.2|201652.9|201602.9|201684.1|201611.4|201652.9|201585.9|32
1734703300000|2024-12-20 14:01:40|201653.4|201603.4|201653.9|201603.9|201658.9|201608.9|201652.9|201602.9|22
1734703310000|2024-12-20 14:01:50|201655.1|201605.1|201618|201568|201655.6|201605.6|201614.8|201564.8|26
1734703320000|2024-12-20 14:02:00|201616.8|201566.8|201604.3|201554.3|201626|201576|201601.4|201551.4|26
1734703330000|2024-12-20 14:02:10|201602.2|201552.2|201614.4|201524.4|201615.4|201565.4|201597.6|201521.9|25
1734703340000|2024-12-20 14:02:20|201615.3|201525.3|201645.6|201555.6|201645.6|201555.6|201609.3|201519.3|30
1734703350000|2024-12-20 14:02:30|201634|201544|201626.1|201576.1|201644.1|201576.1|201626.1|201544|18
1734703360000|2024-12-20 14:02:40|201626.3|201576.3|201615.5|201565.5|201626.4|201576.4|201612.5|201562.5|15
1734703370000|2024-12-20 14:02:50|201618.6|201568.6|201612.9|201562.9|201623.2|201573.2|201610.8|201560.8|10
1734703380000|2024-12-20 14:03:00|201612.7|201562.7|201680.9|201630.9|201694.1|201644.1|201610.1|201560.1|31
1734703390000|2024-12-20 14:03:10|201673.2|201623.2|201697.9|201647.9|201697.9|201647.9|201673.2|201623.2|20
1734703400000|2024-12-20 14:03:20|201696.7|201646.7|201668|201618|201698.4|201648.4|201662.3|201612.3|19
1734703410000|2024-12-20 14:03:30|201667.7|201617.7|201684.3|201594.3|201684.9|201618.1|201661.5|201571.5|23
1734703420000|2024-12-20 14:03:40|201682.4|201592.4|201750.6|201660.6|201762.4|201672.4|201682.4|201592.4|35
1734703430000|2024-12-20 14:03:50|201750.2|201660.2|201698.4|201648.4|201750.3|201682.5|201691.2|201623|34
1734703440000|2024-12-20 14:04:00|201698.5|201648.5|201636.9|201586.9|201718.5|201648.5|201636.9|201573|35
1734703450000|2024-12-20 14:04:10|201636.3|201586.3|201673.8|201583.8|201703.2|201613.2|201636.3|201580.2|31
1734703460000|2024-12-20 14:04:20|201673.9|201583.9|201658.2|201568.2|201673.9|201583.9|201657.9|201567.9|22
1734703470000|2024-12-20 14:04:30|201655.2|201565.2|201660.2|201570.2|201663.5|201573.5|201652.4|201562.4|10
1734703480000|2024-12-20 14:04:40|201662.5|201572.5|201663.7|201573.7|201665.6|201575.6|201662.3|201572.3|13
1734703490000|2024-12-20 14:04:50|201663.8|201573.8|201661.1|201571.1|201663.8|201573.8|201643.9|201553.9|19
1734703500000|2024-12-20 14:05:00|201661.2|201571.2|201616.1|201526.1|201664.5|201574.5|201610.9|201520.9|16
1734703510000|2024-12-20 14:05:10|201616.8|201526.8|201596.8|201546.8|201618.8|201560.1|201596.8|201526.8|20
1734703520000|2024-12-20 14:05:20|201594.2|201544.2|201573.7|201523.7|201594.2|201544.2|201556.7|201506.7|25
1734703530000|2024-12-20 14:05:30|201576.3|201526.3|201556.7|201506.7|201591.4|201541.4|201556.7|201506.7|19
1734703540000|2024-12-20 14:05:40|201557|201507|201569.1|201519.1|201580|201530|201555.6|201505.6|20
1734703550000|2024-12-20 14:05:50|201570.6|201520.6|201596|201506|201598.5|201521.4|201568.4|201499.5|16
1734703560000|2024-12-20 14:06:00|201595.8|201505.8|201613.7|201523.7|201622.1|201532.1|201595.8|201505.8|23
1734703570000|2024-12-20 14:06:10|201613.2|201523.2|201618.6|201528.6|201618.6|201528.6|201613.2|201523.2|15
1734703580000|2024-12-20 14:06:20|201615.6|201525.6|201652.3|201562.3|201655.4|201565.4|201615|201525|16
1734703590000|2024-12-20 14:06:30|201648.8|201558.8|201652.3|201562.3|201652.6|201562.6|201646.7|201556.7|17
1734703600000|2024-12-20 14:06:40|201651.7|201561.7|201651.5|201561.5|201665.1|201575.1|201651.5|201561.5|29
1734703610000|2024-12-20 14:06:50|201653.1|201563.1|201659.5|201569.5|201661.8|201571.8|201653.1|201563.1|20
1734703620000|2024-12-20 14:07:00|201659.4|201569.4|201614|201524|201659.4|201569.4|201610.4|201520.4|24
1734703630000|2024-12-20 14:07:10|201616.3|201526.3|201659.9|201569.9|201660.6|201570.6|201616.3|201526.3|28
1734703640000|2024-12-20 14:07:20|201662|201572|201659.7|201569.7|201678.7|201588.7|201647|201557|23
1734703650000|2024-12-20 14:07:30|201657.8|201567.8|201664.8|201574.8|201665.7|201575.7|201651.4|201561.4|27
1734703660000|2024-12-20 14:07:40|201664.7|201574.7|201699.6|201649.6|201704|201654|201660.9|201570.9|25
1734703670000|2024-12-20 14:07:50|201713.4|201663.4|201724|201674|201724.7|201674.7|201713.4|201663.4|27
1734703680000|2024-12-20 14:08:00|201724.2|201674.2|201700|201610|201726.1|201676.1|201682.4|201610|34
1734703690000|2024-12-20 14:08:10|201701.5|201611.5|201693.5|201603.5|201702.8|201612.8|201691.4|201601.4|26
1734703700000|2024-12-20 14:08:20|201691.3|201601.3|201699.2|201609.2|201700.2|201610.2|201691.3|201601.3|18
1734703710000|2024-12-20 14:08:30|201693.9|201603.9|201651.7|201561.7|201693.9|201603.9|201651.1|201561.1|20
1734703720000|2024-12-20 14:08:40|201657.9|201567.9|201652.5|201562.5|201660|201570|201647.1|201557.1|21
1734703730000|2024-12-20 14:08:50|201651.3|201561.3|201626.8|201536.8|201658.7|201568.7|201621.8|201531.8|21
1734703740000|2024-12-20 14:09:00|201624.4|201534.4|201619|201529|201630.2|201540.2|201619|201529|19
1734703750000|2024-12-20 14:09:10|201617.3|201527.3|201619.5|201529.5|201624.1|201534.1|201617.3|201527.3|18
1734703760000|2024-12-20 14:09:20|201619|201529|201584.6|201494.6|201620.2|201530.2|201577.3|201487.3|18
1734703770000|2024-12-20 14:09:30|201585|201495|201585.8|201495.8|201587.1|201497.1|201584.8|201494.8|5
1734703780000|2024-12-20 14:09:40|201581.8|201491.8|201581.4|201491.4|201584.1|201494.1|201569.5|201479.5|12
1734703790000|2024-12-20 14:09:50|201585|201495|201581|201491|201585|201495|201577.5|201487.5|14
1734703800000|2024-12-20 14:10:00|201578.9|201488.9|201572.3|201482.3|201579.2|201489.2|201571.6|201481.6|15
1734703810000|2024-12-20 14:10:10|201570.6|201480.6|201563.4|201473.4|201570.6|201481.7|201531.7|201466.6|26
1734703820000|2024-12-20 14:10:20|201561.5|201471.5|201554.4|201504.4|201570.2|201504.8|201550.8|201469.9|25
1734703830000|2024-12-20 14:10:30|201584.8|201534.8|201633.6|201543.6|201633.6|201554.5|201579|201529|14
1734703840000|2024-12-20 14:10:40|201634.8|201544.8|201605.8|201515.8|201645|201555|201605.8|201515.8|23
1734703850000|2024-12-20 14:10:50|201607.3|201517.3|201613.2|201523.2|201618.9|201528.9|201605.4|201515.4|18
1734703860000|2024-12-20 14:11:00|201617|201527|201569.3|201519.3|201617|201527|201550.3|201500.3|24
1734703870000|2024-12-20 14:11:10|201564.2|201514.2|201557.1|201507.1|201570.9|201520.9|201550.8|201500.8|21
1734703880000|2024-12-20 14:11:20|201558.3|201508.3|201556.7|201506.7|201568.1|201518.1|201556.7|201506.7|19
1734703890000|2024-12-20 14:11:30|201557.9|201507.9|201553.2|201503.2|201558|201508|201553.2|201503.2|10
1734703900000|2024-12-20 14:11:40|201554.9|201504.9|201554.8|201504.8|201554.9|201504.9|201546.1|201496.1|11
1734703910000|2024-12-20 14:11:50|201554.7|201504.7|201553.4|201503.4|201558.1|201508.1|201550.2|201500.2|13
1734703920000|2024-12-20 14:12:00|201553.3|201503.3|201550.1|201500.1|201553.4|201503.4|201544.5|201494.5|15
1734703930000|2024-12-20 14:12:10|201551.4|201501.4|201550.3|201500.3|201551.4|201501.4|201546.4|201496.4|9
1734703940000|2024-12-20 14:12:20|201549.3|201499.3|201573.1|201523.1|201586.7|201536.7|201549.3|201499.3|12
1734703950000|2024-12-20 14:12:30|201572.7|201522.7|201605.2|201555.2|201605.2|201555.2|201572.7|201522.7|18
1734703960000|2024-12-20 14:12:40|201589.8|201539.8|201593|201543|201594.6|201544.6|201587.9|201537.9|14
1734703970000|2024-12-20 14:12:50|201594.5|201544.5|201633.1|201583.1|201637.7|201587.7|201593.9|201543.9|25
1734703980000|2024-12-20 14:13:00|201630|201580|201630.6|201580.6|201635|201585|201612.8|201562.8|23
1734703990000|2024-12-20 14:13:10|201630|201580|201634.2|201584.2|201640.1|201590.1|201629.9|201579.9|18
1734704000000|2024-12-20 14:13:20|201620.5|201570.5|201635.4|201585.4|201637.5|201587.5|201620.5|201570.5|13
1734704010000|2024-12-20 14:13:30|201634.9|201584.9|201634.2|201584.2|201635.3|201585.3|201633.9|201583.9|7
1734704020000|2024-12-20 14:13:40|201635.9|201585.9|201679.3|201629.3|201679.7|201629.7|201635.8|201585.8|22
1734704030000|2024-12-20 14:13:50|201679.4|201629.4|201699.9|201609.9|201704.6|201631.8|201679.4|201602.3|13
1734704040000|2024-12-20 14:14:00|201701.8|201611.8|201667|201617|201706.1|201620.3|201665.3|201605.6|15
1734704050000|2024-12-20 14:14:10|201667.2|201617.2|201667|201617|201669|201619|201663.9|201613.9|14
1734704060000|2024-12-20 14:14:20|201665.8|201615.8|201632.8|201582.8|201665.8|201615.8|201620.2|201570.2|10
1734704070000|2024-12-20 14:14:30|201631|201581|201648.2|201558.2|201657.3|201587.1|201630.1|201555.4|18
1734704080000|2024-12-20 14:14:40|201646.3|201556.3|201640.6|201550.6|201648.7|201558.7|201638.5|201548.5|21
1734704090000|2024-12-20 14:14:50|201640.9|201550.9|201645.5|201555.5|201648.3|201558.3|201640.7|201550.7|11
1734704100000|2024-12-20 14:15:00|201645.4|201555.4|201588.1|201538.1|201649.1|201598.7|201585.1|201535.1|22
1734704110000|2024-12-20 14:15:10|201588.6|201538.6|201581.5|201531.5|201593.8|201543.8|201580.7|201530.7|17
1734704120000|2024-12-20 14:15:20|201581.6|201531.6|201607.4|201517.4|201607.4|201535.3|201580.7|201517.4|21
1734704130000|2024-12-20 14:15:30|201603.6|201513.6|201658.9|201568.9|201658.9|201568.9|201599.1|201509.1|22
1734704140000|2024-12-20 14:15:40|201657.2|201567.2|201660.2|201570.2|201660.4|201570.4|201656.3|201566.3|20
1734704150000|2024-12-20 14:15:50|201660|201570|201660.8|201570.8|201674.5|201584.5|201657.2|201567.2|26
1734704160000|2024-12-20 14:16:00|201664|201574|201662.3|201572.3|201682.8|201592.8|201662.3|201572.3|27
1734704170000|2024-12-20 14:16:10|201662.5|201572.5|201655.7|201565.7|201663.4|201573.4|201652|201562|22
1734704180000|2024-12-20 14:16:20|201655.9|201565.9|201656.3|201566.3|201662.4|201572.4|201655.9|201565.9|8
1734704190000|2024-12-20 14:16:30|201654.6|201564.6|201618.9|201528.9|201661.6|201571.6|201617.6|201527.6|23
1734704200000|2024-12-20 14:16:40|201622.7|201532.7|201600.2|201510.2|201624|201534|201600.2|201510.2|27
1734704210000|2024-12-20 14:16:50|201600.3|201510.3|201608.8|201518.8|201613|201523|201585|201495|27
1734704220000|2024-12-20 14:17:00|201608.7|201518.7|201643.8|201553.8|201643.8|201553.8|201600.6|201510.6|24
1734704230000|2024-12-20 14:17:10|201643.6|201553.6|201639.2|201549.2|201648.8|201558.8|201636.5|201546.5|19
1734704240000|2024-12-20 14:17:20|201634.1|201544.1|201649.7|201559.7|201650.2|201560.2|201634.1|201544.1|20
1734704250000|2024-12-20 14:17:30|201652.5|201562.5|201647.6|201557.6|201652.5|201562.5|201647.6|201557.6|3
1734704260000|2024-12-20 14:17:40|201645.2|201555.2|201645.4|201555.4|201649.3|201559.3|201635.1|201545.1|13
1734704270000|2024-12-20 14:17:50|201646.6|201556.6|201652.2|201562.2|201655.8|201565.8|201646.6|201556.6|13
1734704280000|2024-12-20 14:18:00|201655.1|201565.1|201593|201543|201656.2|201600.2|201590.6|201540.6|18
1734704290000|2024-12-20 14:18:10|201592.2|201542.2|201594.6|201544.6|201600.4|201550.4|201591.7|201541.7|24
1734704300000|2024-12-20 14:18:20|201596.2|201546.2|201611.9|201521.9|201618.7|201546.2|201596.2|201521.8|16
1734704310000|2024-12-20 14:18:30|201613.2|201523.2|201615.8|201525.8|201617.9|201527.9|201613.2|201523.2|18
1734704320000|2024-12-20 14:18:40|201615.9|201525.9|201600.2|201550.2|201623|201550.2|201591.4|201525.8|21
1734704330000|2024-12-20 14:18:50|201600.4|201550.4|201601.6|201551.6|201603.9|201553.9|201597.5|201547.5|16
1734704340000|2024-12-20 14:19:00|201595.6|201545.6|201592.3|201542.3|201598|201548|201591.8|201541.8|18
1734704350000|2024-12-20 14:19:10|201592|201542|201574.9|201524.9|201594.9|201544.9|201574.1|201524.1|12
1734704360000|2024-12-20 14:19:20|201577.6|201527.6|201632.3|201582.3|201637.2|201587.2|201575.7|201525.7|22
1734704370000|2024-12-20 14:19:30|201633.5|201583.5|201635.7|201585.7|201639|201589|201632.1|201582.1|20
1734704380000|2024-12-20 14:19:40|201635.8|201585.8|201649.2|201599.2|201653.5|201603.5|201632.4|201582.4|20
1734704390000|2024-12-20 14:19:50|201649.6|201599.6|201707.1|201657.1|201717.6|201667.6|201649.6|201599.6|30
1734704400000|2024-12-20 14:20:00|201709.5|201659.5|201756.6|201666.6|201778.3|201691.7|201709.5|201649.2|38
1734704410000|2024-12-20 14:20:10|201746.1|201656.1|201735.4|201645.4|201746.1|201656.1|201735.2|201645.2|22
1734704420000|2024-12-20 14:20:20|201735.2|201645.2|201733.5|201643.5|201735.2|201645.2|201704.9|201614.9|29
1734704430000|2024-12-20 14:20:30|201731.3|201641.3|201746|201656|201746|201656|201729.6|201639.6|27
1734704440000|2024-12-20 14:20:40|201748.9|201658.9|201745.3|201655.3|201751.6|201661.6|201741.4|201651.4|32
1734704450000|2024-12-20 14:20:50|201745.6|201655.6|201744.2|201654.2|201753.4|201663.4|201744.1|201654.1|27
1734704460000|2024-12-20 14:21:00|201743.7|201653.7|201733.4|201643.4|201750.5|201660.5|201723.1|201633.1|26
1734704470000|2024-12-20 14:21:10|201735.2|201645.2|201734.5|201644.5|201742|201652|201734.5|201644.5|25
1734704480000|2024-12-20 14:21:20|201734.7|201644.7|201733.8|201643.8|201736.9|201646.9|201732.3|201642.3|13
1734704490000|2024-12-20 14:21:30|201737.4|201647.4|201735|201645|201737.4|201647.4|201731|201641|17
1734704500000|2024-12-20 14:21:40|201734.7|201644.7|201735.3|201645.3|201739.7|201649.7|201731.8|201641.8|18
1734704510000|2024-12-20 14:21:50|201735.2|201645.2|201736.7|201646.7|201740.4|201650.4|201734.8|201644.8|17
1734704520000|2024-12-20 14:22:00|201736.4|201646.4|201741.7|201651.7|201743|201653|201736.2|201646.2|24
1734704530000|2024-12-20 14:22:10|201741.3|201651.3|201733.7|201643.7|201741.6|201651.6|201732.3|201642.3|21
1734704540000|2024-12-20 14:22:20|201732.9|201642.9|201767.3|201717.3|201768|201718|201732.9|201642.9|28
1734704550000|2024-12-20 14:22:30|201765.7|201715.7|201768.8|201718.8|201803.1|201753.1|201760.7|201710.7|26
1734704560000|2024-12-20 14:22:40|201769|201719|201810.9|201760.9|201810.9|201760.9|201757.5|201707.5|25
1734704570000|2024-12-20 14:22:50|201811.7|201761.7|201812.1|201722.1|201824.4|201763.6|201800.3|201710.3|33
1734704580000|2024-12-20 14:23:00|201812.2|201722.2|201820.5|201730.5|201846.7|201796.7|201812.2|201722.2|32
1734704590000|2024-12-20 14:23:10|201824.3|201734.3|201820.9|201730.9|201829|201739|201820.9|201730.9|21
1734704600000|2024-12-20 14:23:20|201821.5|201731.5|201812.2|201722.2|201822.3|201732.3|201807.6|201717.6|28
1734704610000|2024-12-20 14:23:30|201812.6|201722.6|201782.9|201692.9|201813|201723|201782.7|201692.7|22
1734704620000|2024-12-20 14:23:40|201783.2|201693.2|201773.5|201683.5|201791.9|201701.9|201771.1|201681.1|18
1734704630000|2024-12-20 14:23:50|201773.6|201683.6|201743|201693|201773.6|201696.8|201738.8|201676.4|12
1734704640000|2024-12-20 14:24:00|201742.7|201692.7|201727.1|201677.1|201744.1|201694.1|201721.7|201671.7|12
1734704650000|2024-12-20 14:24:10|201726|201676|201705.7|201655.7|201726|201676|201696.3|201646.3|15
1734704660000|2024-12-20 14:24:20|201705.6|201655.6|201673.1|201623.1|201705.7|201655.7|201673.1|201623.1|18
1734704670000|2024-12-20 14:24:30|201671.4|201621.4|201695.4|201645.4|201696|201646|201671.4|201621.4|18
1734704680000|2024-12-20 14:24:40|201693.4|201643.4|201706|201656|201706|201656|201693.4|201643.4|11
1734704690000|2024-12-20 14:24:50|201705.9|201655.9|201684|201634|201705.9|201655.9|201681.4|201631.4|16
1734704700000|2024-12-20 14:25:00|201684.3|201634.3|201702.2|201612.2|201702.2|201635|201678.6|201612.2|12
1734704710000|2024-12-20 14:25:10|201700.3|201610.3|201697.5|201607.5|201700.3|201610.3|201697.5|201607.5|6
1734704720000|2024-12-20 14:25:20|201697.7|201607.7|201700.1|201610.1|201701.1|201611.1|201696.2|201606.2|9
1734704730000|2024-12-20 14:25:30|201694.9|201604.9|201643.3|201553.3|201694.9|201604.9|201640.7|201550.7|9
1734704740000|2024-12-20 14:25:40|201641.6|201551.6|201640.1|201550.1|201644.7|201554.7|201638|201548|22
1734704750000|2024-12-20 14:25:50|201639.2|201549.2|201653.1|201563.1|201656.1|201566.1|201639.1|201549.1|15
1734704760000|2024-12-20 14:26:00|201654.7|201564.7|201697.2|201607.2|201701.7|201615.7|201649.2|201563.1|31
1734704770000|2024-12-20 14:26:10|201698.3|201608.3|201732.9|201642.9|201740.2|201650.2|201698.3|201608.3|26
1734704780000|2024-12-20 14:26:20|201737.1|201647.1|201735|201645|201737.1|201647.1|201732|201642|11
1734704790000|2024-12-20 14:26:30|201733.3|201643.3|201748.4|201658.4|201749.2|201659.2|201729.6|201639.6|12
1734704800000|2024-12-20 14:26:40|201750|201660|201778.1|201688.1|201784.1|201694.1|201748.3|201658.3|25
1734704810000|2024-12-20 14:26:50|201775.8|201685.8|201809.8|201719.8|201811.5|201721.5|201775.8|201685.8|8
1734704820000|2024-12-20 14:27:00|201810.8|201720.8|201786.9|201696.9|201813.4|201723.4|201782|201692|9
1734704830000|2024-12-20 14:27:10|201785.7|201695.7|201814.3|201764.3|201821.3|201771.3|201779|201689|30
1734704840000|2024-12-20 14:27:20|201812.9|201762.9|201815.4|201765.4|201815.4|201765.4|201808.7|201758.7|18
1734704850000|2024-12-20 14:27:30|201809.3|201759.3|201820.9|201730.9|201820.9|201762.5|201798.8|201728.9|20
1734704860000|2024-12-20 14:27:40|201821.2|201731.2|201820|201730|201824.8|201734.8|201820|201730|11
1734704870000|2024-12-20 14:27:50|201821.3|201731.3|201802.1|201712.1|201821.3|201731.3|201790.9|201700.9|13
1734704880000|2024-12-20 14:28:00|201799.6|201709.6|201780.9|201690.9|201799.6|201709.6|201779.7|201689.7|21
1734704890000|2024-12-20 14:28:10|201780.7|201690.7|201764.5|201714.5|201786.6|201720.8|201755.7|201690.7|23
1734704900000|2024-12-20 14:28:20|201761.7|201711.7|201765.9|201715.9|201765.9|201715.9|201761.7|201711.7|7
1734704910000|2024-12-20 14:28:30|201765.7|201715.7|201765.7|201715.7|201772.7|201722.7|201765.7|201715.7|7
1734704920000|2024-12-20 14:28:40|201768.3|201718.3|201771|201721|201771.4|201721.4|201768.3|201718.3|6
1734704930000|2024-12-20 14:28:50|201769|201719|201770.2|201720.2|201770.2|201720.2|201769|201719|2
1734704940000|2024-12-20 14:29:00|201771.4|201721.4|201796.2|201746.2|201839.6|201789.6|201771.4|201721.4|22
1734704950000|2024-12-20 14:29:10|201818.6|201728.6|201820.5|201730.5|201820.5|201730.5|201813.5|201723.5|19
1734704960000|2024-12-20 14:29:20|201820.2|201730.2|201821.6|201731.6|201821.6|201731.6|201815|201725|17
1734704970000|2024-12-20 14:29:30|201820.6|201730.6|201808.6|201718.6|201821.5|201731.5|201808.6|201718.6|20
1734704980000|2024-12-20 14:29:40|201810|201720|201755|201705|201810|201725.4|201751.9|201701.9|23
1734704990000|2024-12-20 14:29:50|201754.8|201704.8|201760.5|201710.5|201760.5|201710.5|201754.8|201704.8|11
1734705000000|2024-12-20 14:30:00|201762.8|201712.8|201777.5|201727.5|201779.3|201729.3|201759.6|201709.6|17
1734705010000|2024-12-20 14:30:10|201775.5|201725.5|201780.4|201690.4|201793.5|201725.5|201775.5|201685.5|12
1734705020000|2024-12-20 14:30:20|201780.9|201690.9|201761.8|201671.8|201780.9|201690.9|201761.8|201671.8|5
1734705030000|2024-12-20 14:30:30|201762.1|201672.1|201739.8|201649.8|201764.5|201674.5|201739.8|201649.8|23
1734705040000|2024-12-20 14:30:40|201742|201652|201767.4|201677.4|201767.4|201677.4|201742|201652|21
1734705050000|2024-12-20 14:30:50|201747.1|201697.1|201703.5|201653.5|201747.1|201697.1|201703.5|201653.5|16
1734705060000|2024-12-20 14:31:00|201699.9|201649.9|201679.4|201629.4|201703|201653|201672.3|201622.3|28
1734705070000|2024-12-20 14:31:10|201681|201631|201683.6|201633.6|201686|201636|201679.9|201629.9|18
1734705080000|2024-12-20 14:31:20|201682.1|201632.1|201631.3|201581.3|201682.1|201632.1|201631.3|201581.3|23
1734705090000|2024-12-20 14:31:30|201630.4|201580.4|201589.5|201539.5|201638|201588|201587.6|201537.6|32
1734705100000|2024-12-20 14:31:40|201584.4|201534.4|201586.1|201536.1|201590|201540|201583.7|201533.7|9
1734705110000|2024-12-20 14:31:50|201584.6|201534.6|201560.1|201510.1|201585.9|201535.9|201555.9|201505.9|9
1734705120000|2024-12-20 14:32:00|201559.6|201509.6|201517.3|201427.3|201559.7|201509.7|201516.7|201426.7|18
1734705130000|2024-12-20 14:32:10|201517.6|201427.6|201494.5|201444.5|201519.5|201445.7|201494.2|201414.7|19
1734705140000|2024-12-20 14:32:20|201496.7|201446.7|201490.9|201440.9|201496.7|201446.7|201490.6|201440.6|7
1734705150000|2024-12-20 14:32:30|201492.1|201442.1|201490.8|201440.8|201492.2|201442.2|201488|201438|8
1734705160000|2024-12-20 14:32:40|201491|201441|201477|201427|201491|201441|201474.3|201424.3|8
1734705170000|2024-12-20 14:32:50|201478.6|201428.6|201468.8|201418.8|201478.8|201428.8|201467.6|201417.6|12
1734705180000|2024-12-20 14:33:00|201469.1|201419.1|201454|201404|201469.1|201419.1|201445.7|201395.7|20
1734705190000|2024-12-20 14:33:10|201455.2|201405.2|201453|201403|201460|201410|201452.7|201402.7|16
1734705200000|2024-12-20 14:33:20|201453.9|201403.9|201415.8|201365.8|201455.1|201405.1|201406.2|201356.2|19
1734705210000|2024-12-20 14:33:30|201415.3|201365.3|201410.7|201360.7|201416.8|201366.8|201399.7|201349.7|21
1734705220000|2024-12-20 14:33:40|201412.6|201362.6|201383.4|201333.4|201412.6|201362.6|201383.4|201333.4|7
1734705230000|2024-12-20 14:33:50|201383|201333|201384.7|201334.7|201384.7|201334.7|201383|201333|3
1734705240000|2024-12-20 14:34:00|201382.4|201332.4|201312.6|201222.6|201382.4|201332.4|201289.9|201218.1|23
1734705250000|2024-12-20 14:34:10|201309|201219|201271.1|201181.1|201309|201219|201270.9|201180.9|8
1734705260000|2024-12-20 14:34:20|201251.1|201201.1|201247.3|201197.3|201251.1|201201.1|201247.1|201197.1|10
1734705270000|2024-12-20 14:34:30|201252.7|201202.7|201251.6|201201.6|201256.1|201206.1|201248.8|201198.8|11
1734705280000|2024-12-20 14:34:40|201253.2|201203.2|201292.1|201242.1|201296.6|201246.6|201253.2|201203.2|15
1734705290000|2024-12-20 14:34:50|201290.9|201240.9|201341.1|201291.1|201343.6|201293.6|201290.9|201240.9|20
1734705300000|2024-12-20 14:35:00|201339.9|201289.9|201339.4|201289.4|201342.6|201292.6|201324.8|201274.8|27
1734705310000|2024-12-20 14:35:10|201339.7|201289.7|201337.7|201287.7|201349.9|201299.9|201337.7|201287.7|18
1734705320000|2024-12-20 14:35:20|201339.6|201289.6|201344.7|201294.7|201356.4|201294.7|201316.9|201226.9|17
1734705330000|2024-12-20 14:35:30|201342.5|201292.5|201299|201249|201342.5|201292.5|201299|201249|25
1734705340000|2024-12-20 14:35:40|201296.3|201246.3|201307.8|201217.8|201313.4|201249.1|201282.2|201192.2|31
1734705350000|2024-12-20 14:35:50|201310.9|201220.9|201308.4|201258.4|201310.9|201258.7|201278|201188|28
1734705360000|2024-12-20 14:36:00|201308.5|201258.5|201308.8|201258.8|201310.1|201260.1|201308.5|201258.5|6
1734705370000|2024-12-20 14:36:10|201308.7|201258.7|201301.8|201251.8|201308.7|201258.7|201301.8|201251.8|13
1734705380000|2024-12-20 14:36:20|201303.9|201253.9|201303.4|201253.4|201307.9|201257.9|201302.5|201252.5|29
1734705390000|2024-12-20 14:36:30|201305|201255|201307.6|201257.6|201307.9|201257.9|201303.7|201253.7|17
1734705400000|2024-12-20 14:36:40|201308.2|201258.2|201359|201269|201359|201293.8|201308.1|201258.1|16
1734705410000|2024-12-20 14:36:50|201359.2|201269.2|201335.8|201245.8|201359.2|201269.2|201329.9|201239.9|26
1734705420000|2024-12-20 14:37:00|201335.9|201245.9|201354.9|201264.9|201354.9|201264.9|201331.2|201241.2|17
1734705430000|2024-12-20 14:37:10|201355.3|201265.3|201355|201265|201359.7|201269.7|201338.7|201248.7|22
1734705440000|2024-12-20 14:37:20|201353.8|201263.8|201354.1|201264.1|201364.1|201274.1|201351.3|201261.3|27
1734705450000|2024-12-20 14:37:30|201353.9|201263.9|201308.4|201258.4|201353.9|201263.9|201306.6|201237|17
1734705460000|2024-12-20 14:37:40|201308|201258|201308.2|201258.2|201309.4|201259.4|201307.8|201257.8|6
1734705470000|2024-12-20 14:37:50|201309.7|201259.7|201308.7|201258.7|201309.7|201259.7|201308.3|201258.3|4
1734705480000|2024-12-20 14:38:00|201306.8|201256.8|201306|201256|201308.2|201258.2|201303.4|201253.4|25
1734705490000|2024-12-20 14:38:10|201304|201254|201384.6|201334.6|201391.9|201341.9|201304|201254|33
1734705500000|2024-12-20 14:38:20|201383.4|201333.4|201404.9|201314.9|201421.9|201343.6|201377.3|201314.7|30
1734705510000|2024-12-20 14:38:30|201405.6|201315.6|201383.3|201293.3|201417.8|201327.8|201383.3|201293.3|26
1734705520000|2024-12-20 14:38:40|201386.5|201296.5|201378.5|201288.5|201398.6|201308.6|201377.5|201287.5|29
1734705530000|2024-12-20 14:38:50|201380.4|201290.4|201376.7|201286.7|201381.8|201291.8|201376.7|201286.7|31
1734705540000|2024-12-20 14:39:00|201378.4|201288.4|201312.9|201262.9|201381|201291|201312.1|201262.1|32
1734705550000|2024-12-20 14:39:10|201314|201264|201308.8|201258.8|201314|201264|201304.9|201254.9|26
1734705560000|2024-12-20 14:39:20|201308.6|201258.6|201306.6|201256.6|201310.3|201260.3|201301.5|201251.5|16
1734705570000|2024-12-20 14:39:30|201304.6|201254.6|201308.4|201258.4|201313.4|201263.4|201304.3|201254.3|19
1734705580000|2024-12-20 14:39:40|201305.5|201255.5|201273.9|201223.9|201305.5|201255.5|201272.4|201222.4|25
1734705590000|2024-12-20 14:39:50|201270.9|201220.9|201304.2|201254.2|201308.6|201258.6|201270.9|201220.9|20
1734705600000|2024-12-20 14:40:00|201305.4|201255.4|201306.9|201256.9|201309|201259|201304.2|201254.2|12
1734705610000|2024-12-20 14:40:10|201308.9|201258.9|201310.6|201260.6|201312|201262|201305.6|201255.6|13
1734705620000|2024-12-20 14:40:20|201309.2|201259.2|201307.9|201257.9|201351.2|201301.2|201303.2|201253.2|22
1734705630000|2024-12-20 14:40:30|201307.8|201257.8|201310|201260|201313|201263|201307.8|201257.8|10
1734705640000|2024-12-20 14:40:40|201311.3|201261.3|201309|201259|201311.3|201261.3|201305.8|201255.8|10
1734705650000|2024-12-20 14:40:50|201309.1|201259.1|201336.3|201286.3|201337.6|201287.6|201309|201259|20
1734705660000|2024-12-20 14:41:00|201341.4|201291.4|201317.3|201267.3|201343.5|201293.5|201313.4|201263.4|14
1734705670000|2024-12-20 14:41:10|201320.7|201270.7|201396.5|201346.5|201398.8|201348.8|201320.7|201270.7|28
1734705680000|2024-12-20 14:41:20|201393.4|201343.4|201342.6|201252.6|201393.4|201343.4|201340.1|201250.1|25
1734705690000|2024-12-20 14:41:30|201342.3|201252.3|201351.6|201261.6|201372.2|201314.4|201336.6|201246.6|33
1734705700000|2024-12-20 14:41:40|201357.2|201267.2|201316.2|201266.2|201381.7|201321.3|201309.3|201248.5|28
1734705710000|2024-12-20 14:41:50|201314.7|201264.7|201344.3|201294.3|201344.3|201294.3|201310.6|201260.6|23
1734705720000|2024-12-20 14:42:00|201345.7|201295.7|201343.3|201293.3|201345.7|201295.7|201343.3|201293.3|3
1734705730000|2024-12-20 14:42:10|201344.7|201294.7|201345.6|201295.6|201345.6|201295.6|201344.7|201294.7|2
1734705740000|2024-12-20 14:42:20|201346.8|201296.8|201399.8|201309.8|201399.8|201315.9|201346.8|201270.7|17
1734705750000|2024-12-20 14:42:30|201399.6|201309.6|201410.6|201320.6|201416.8|201342.6|201390|201306.9|24
1734705760000|2024-12-20 14:42:40|201414.3|201324.3|201448.6|201358.6|201449.6|201359.6|201405.1|201315.1|24
1734705770000|2024-12-20 14:42:50|201450.1|201360.1|201404.9|201314.9|201450.6|201360.6|201401.4|201311.4|24
1734705780000|2024-12-20 14:43:00|201409.2|201319.2|201400.8|201310.8|201409.2|201319.2|201400.8|201310.8|34
1734705790000|2024-12-20 14:43:10|201407|201317|201408.2|201318.2|201410.9|201320.9|201402.6|201312.6|30
1734705800000|2024-12-20 14:43:20|201407.2|201317.2|201414.3|201324.3|201418.5|201328.5|201403.6|201313.6|27
1734705810000|2024-12-20 14:43:30|201413.7|201323.7|201409.4|201319.4|201415.9|201325.9|201408.1|201318.1|27
1734705820000|2024-12-20 14:43:40|201412.6|201322.6|201402.2|201312.2|201414.9|201324.9|201402.2|201312.2|16
1734705830000|2024-12-20 14:43:50|201405.1|201315.1|201413.8|201323.8|201418.6|201328.6|201405.1|201315.1|20
1734705840000|2024-12-20 14:44:00|201414|201324|201407.9|201317.9|201414.3|201324.3|201398.4|201308.4|30
1734705850000|2024-12-20 14:44:10|201407.7|201317.7|201414.3|201324.3|201414.5|201324.5|201407.7|201317.7|13
1734705860000|2024-12-20 14:44:20|201414|201324|201431|201341|201432.6|201342.6|201411.8|201321.8|21
1734705870000|2024-12-20 14:44:30|201431.2|201341.2|201414.4|201324.4|201431.2|201341.2|201413|201323|16
1734705880000|2024-12-20 14:44:40|201412.3|201322.3|201477.3|201427.3|201477.7|201427.7|201411|201321|32
1734705890000|2024-12-20 14:44:50|201477.2|201427.2|201462.7|201412.7|201478.2|201428.2|201462.7|201412.7|14
1734705900000|2024-12-20 14:45:00|201469.3|201419.3|201500.8|201410.8|201551.7|201487.4|201469.3|201407.4|24
1734705910000|2024-12-20 14:45:10|201496.5|201406.5|201548.4|201498.4|201552.3|201502.3|201492.9|201402.9|32
1734705920000|2024-12-20 14:45:20|201551|201501|201540.7|201450.7|201564.5|201501|201535.3|201445.3|20
1734705930000|2024-12-20 14:45:30|201544.1|201454.1|201547.4|201457.4|201547.4|201457.4|201529.6|201439.6|24
1734705940000|2024-12-20 14:45:40|201545.7|201455.7|201534.9|201444.9|201555.7|201465.7|201528.1|201438.1|22
1734705950000|2024-12-20 14:45:50|201535|201445|201499.3|201409.3|201542.7|201452.7|201497.9|201407.9|21
1734705960000|2024-12-20 14:46:00|201500|201410|201455.5|201365.5|201500.4|201410.4|201455.5|201365.5|21
1734705970000|2024-12-20 14:46:10|201498.2|201408.2|201480.2|201390.2|201500.2|201447.9|201476.8|201386.8|22
1734705980000|2024-12-20 14:46:20|201478.7|201388.7|201478.5|201428.5|201499.9|201449.9|201473.2|201383.2|23
1734705990000|2024-12-20 14:46:30|201497.4|201407.4|201500.6|201410.6|201505.7|201415.7|201497.4|201407.4|27
1734706000000|2024-12-20 14:46:40|201500.3|201410.3|201499.9|201409.9|201506.1|201416.1|201499.8|201409.8|18
1734706010000|2024-12-20 14:46:50|201500|201410|201500.5|201410.5|201506|201416|201491.2|201401.2|22
1734706020000|2024-12-20 14:47:00|201500.4|201410.4|201499.9|201409.9|201500.6|201410.6|201496.5|201406.5|20
1734706030000|2024-12-20 14:47:10|201501.2|201411.2|201522.4|201432.4|201522.4|201432.4|201501.1|201411.1|12
1734706040000|2024-12-20 14:47:20|201522|201432|201526.4|201476.4|201557.2|201507.2|201520|201432|25
1734706050000|2024-12-20 14:47:30|201528.2|201478.2|201529.2|201479.2|201572.7|201522.7|201521.6|201471.6|28
1734706060000|2024-12-20 14:47:40|201532.3|201482.3|201541|201451|201555.1|201482.3|201532.3|201449|23
1734706070000|2024-12-20 14:47:50|201529.6|201439.6|201500.6|201450.6|201532.7|201454.6|201500.6|201434.4|14
1734706080000|2024-12-20 14:48:00|201499.5|201449.5|201452|201402|201499.5|201449.5|201446.5|201396.5|21
1734706090000|2024-12-20 14:48:10|201453.6|201403.6|201452|201402|201470.8|201420.8|201448.4|201398.4|16
1734706100000|2024-12-20 14:48:20|201450.5|201400.5|201533.7|201443.7|201534.8|201444.8|201450.5|201400.5|23
1734706110000|2024-12-20 14:48:30|201538.8|201448.8|201590.7|201500.7|201592|201502|201536.9|201446.9|29
1734706120000|2024-12-20 14:48:40|201593.4|201543.4|201603.8|201553.8|201627.6|201577.6|201588.8|201498.8|29
1734706130000|2024-12-20 14:48:50|201618.1|201528.1|201667.1|201577.1|201677.3|201587.3|201618.1|201528.1|24
1734706140000|2024-12-20 14:49:00|201665.9|201575.9|201629|201539|201665.9|201575.9|201620.5|201530.5|34
1734706150000|2024-12-20 14:49:10|201628.7|201538.7|201641.8|201551.8|201648.3|201558.3|201627.5|201537.5|28
1734706160000|2024-12-20 14:49:20|201631.6|201541.6|201613.1|201523.1|201636.4|201558.9|201593.3|201518.1|36
1734706170000|2024-12-20 14:49:30|201613|201523|201619.5|201529.5|201628.6|201556.2|201596.7|201513.2|36
1734706180000|2024-12-20 14:49:40|201618|201528|201697.2|201607.2|201713.9|201623.9|201618|201528|33
1734706190000|2024-12-20 14:49:50|201694|201604|201697.3|201647.3|201719.9|201669.9|201671.9|201581.9|33
1734706200000|2024-12-20 14:50:00|201692.7|201642.7|201778.5|201688.5|201791.6|201714.8|201692.7|201642.7|31
1734706210000|2024-12-20 14:50:10|201775.4|201685.4|201732.4|201642.4|201776.1|201686.1|201716.7|201626.7|36
1734706220000|2024-12-20 14:50:20|201737.9|201647.9|201717.3|201627.3|201750.8|201695.6|201717.3|201627.3|29
1734706230000|2024-12-20 14:50:30|201719.2|201629.2|201706.4|201616.4|201748.5|201658.5|201706|201616|32
1734706240000|2024-12-20 14:50:40|201706.8|201616.8|201700.4|201610.4|201706.8|201616.8|201696.1|201606.1|23
1734706250000|2024-12-20 14:50:50|201700.6|201610.6|201724|201634|201740.1|201650.1|201700.6|201610.6|25
1734706260000|2024-12-20 14:51:00|201722.6|201632.6|201739.7|201649.7|201739.8|201649.8|201706.7|201616.7|28
1734706270000|2024-12-20 14:51:10|201739.8|201649.8|201738.1|201648.1|201745.1|201655.1|201733.3|201643.3|20
1734706280000|2024-12-20 14:51:20|201741.7|201651.7|201732|201642|201741.7|201651.7|201713.9|201623.9|15
1734706290000|2024-12-20 14:51:30|201732.1|201642.1|201735|201645|201738.7|201648.7|201732.1|201642.1|5
1734706300000|2024-12-20 14:51:40|201737.2|201647.2|201714.8|201664.8|201737.2|201677.9|201714.8|201647.2|18
1734706310000|2024-12-20 14:51:50|201718|201668|201694.1|201644.1|201718|201668|201679.2|201629.2|12
1734706320000|2024-12-20 14:52:00|201691.9|201641.9|201674.8|201624.8|201691.9|201641.9|201672.9|201622.9|29
1734706330000|2024-12-20 14:52:10|201674.9|201624.9|201674|201584|201676.5|201624.9|201669.5|201579.5|9
1734706340000|2024-12-20 14:52:20|201674.5|201584.5|201636.4|201586.4|201675.7|201597.8|201623.1|201572.7|24
1734706350000|2024-12-20 14:52:30|201639.9|201589.9|201623.4|201533.4|201640.2|201590.2|201599.4|201520.8|23
1734706360000|2024-12-20 14:52:40|201620.2|201530.2|201615.5|201525.5|201629.4|201539.4|201615.4|201525.4|20
1734706370000|2024-12-20 14:52:50|201617.3|201527.3|201652.9|201562.9|201670|201580|201614.6|201524.6|28
1734706380000|2024-12-20 14:53:00|201652.5|201562.5|201638|201548|201663|201573|201636.5|201546.5|30
1734706390000|2024-12-20 14:53:10|201638.1|201548.1|201663|201573|201665.1|201575.1|201638.1|201548.1|30
1734706400000|2024-12-20 14:53:20|201662|201572|201651.9|201561.9|201662|201572|201650.1|201560.1|18
1734706410000|2024-12-20 14:53:30|201650|201560|201569.9|201519.9|201652.1|201562.1|201567.4|201517.4|16
1734706420000|2024-12-20 14:53:40|201570.1|201520.1|201552.1|201502.1|201570.4|201520.4|201542.6|201492.6|23
1734706430000|2024-12-20 14:53:50|201550.5|201500.5|201579.5|201529.5|201595.5|201540.6|201550.5|201472.3|25
1734706440000|2024-12-20 14:54:00|201578.1|201528.1|201619.1|201529.1|201619.1|201549.2|201548.6|201498.6|33
1734706450000|2024-12-20 14:54:10|201614.2|201524.2|201661.2|201571.2|201663.2|201598.9|201613.5|201523.5|31
1734706460000|2024-12-20 14:54:20|201661.6|201571.6|201664.7|201574.7|201668.6|201578.6|201659.9|201569.9|12
1734706470000|2024-12-20 14:54:30|201662.5|201572.5|201656.3|201566.3|201663.1|201573.1|201655|201565|18
1734706480000|2024-12-20 14:54:40|201654.7|201564.7|201651.4|201561.4|201654.8|201564.8|201625.7|201535.7|24
1734706490000|2024-12-20 14:54:50|201651.8|201561.8|201616.9|201526.9|201651.8|201561.8|201616.9|201526.9|28
1734706500000|2024-12-20 14:55:00|201617.2|201527.2|201607.5|201557.5|201633.1|201566.8|201607.5|201524.4|32
1734706510000|2024-12-20 14:55:10|201608.1|201558.1|201616.2|201526.2|201619.7|201560.1|201605|201526.1|22
1734706520000|2024-12-20 14:55:20|201616|201526|201582.2|201492.2|201616.2|201526.2|201578.4|201488.4|25
1734706530000|2024-12-20 14:55:30|201603.7|201513.7|201623.6|201533.6|201623.6|201533.6|201603.7|201513.7|12
1734706540000|2024-12-20 14:55:40|201625.1|201535.1|201623.3|201533.3|201625.1|201535.1|201623.3|201533.3|3
1734706550000|2024-12-20 14:55:50|201625.1|201535.1|201709.1|201619.1|201709.1|201619.1|201609.6|201535.1|25
1734706560000|2024-12-20 14:56:00|201709.7|201619.7|201665|201575|201709.7|201619.7|201661.7|201571.7|28
1734706570000|2024-12-20 14:56:10|201672.9|201582.9|201672.9|201582.9|201673|201583|201671.9|201581.9|12
1734706580000|2024-12-20 14:56:20|201672.4|201582.4|201676.8|201586.8|201677.4|201587.4|201672.1|201582.1|11
1734706590000|2024-12-20 14:56:30|201679|201589|201787.8|201697.8|201791.8|201715|201679|201589|31
1734706600000|2024-12-20 14:56:40|201787.9|201697.9|201806.5|201756.5|201806.5|201756.5|201787.9|201697.9|9
1734706610000|2024-12-20 14:56:50|201805.2|201755.2|201789.4|201699.4|201805.2|201755.2|201774.6|201697.2|12
1734706620000|2024-12-20 14:57:00|201798.7|201708.7|201796.2|201706.2|201800.5|201710.5|201794.6|201704.6|15
1734706630000|2024-12-20 14:57:10|201796.3|201706.3|201796.4|201706.4|201797.7|201707.7|201792|201702|13
1734706640000|2024-12-20 14:57:20|201796.3|201706.3|201796.2|201706.2|201797.5|201707.5|201795.6|201705.6|9
1734706650000|2024-12-20 14:57:30|201796.7|201706.7|201797.4|201707.4|201798.2|201708.2|201795.7|201705.7|27
1734706660000|2024-12-20 14:57:40|201797.3|201707.3|201767.6|201677.6|201797.4|201707.4|201742.3|201676.1|16
1734706670000|2024-12-20 14:57:50|201767.3|201677.3|201766.8|201676.8|201767.3|201677.3|201766.8|201676.8|3
1734706680000|2024-12-20 14:58:00|201766.6|201676.6|201759.4|201669.4|201768.3|201678.3|201759.4|201669.4|9
1734706690000|2024-12-20 14:58:10|201759.3|201669.3|201729|201639|201759.4|201669.4|201710.7|201620.7|25
1734706700000|2024-12-20 14:58:20|201731.7|201641.7|201736.1|201646.1|201739.9|201649.9|201728.6|201638.6|29
1734706710000|2024-12-20 14:58:30|201738.6|201648.6|201752.5|201662.5|201752.5|201662.5|201729|201639|28
1734706720000|2024-12-20 14:58:40|201750.8|201660.8|201742.2|201652.2|201750.8|201660.8|201741|201651|13
1734706730000|2024-12-20 14:58:50|201748.3|201658.3|201726.6|201676.6|201748.3|201677.8|201719|201649.6|22
1734706740000|2024-12-20 14:59:00|201709.4|201659.4|201738.7|201648.7|201751.5|201676.3|201709.4|201648.7|19
1734706750000|2024-12-20 14:59:10|201739.7|201649.7|201735.3|201645.3|201743.2|201653.2|201735.2|201645.2|23
1734706760000|2024-12-20 14:59:20|201737|201647|201744|201654|201745.4|201655.4|201736.2|201646.2|15
1734706770000|2024-12-20 14:59:30|201745.4|201655.4|201735.2|201645.2|201745.4|201655.4|201734.8|201644.8|24
1734706780000|2024-12-20 14:59:40|201734.9|201644.9|201742.2|201652.2|201746.4|201656.4|201732.9|201642.9|24
1734706790000|2024-12-20 14:59:50|201743.8|201653.8|201803.3|201594.7|201803.3|201653.8|201733.5|201594.7|26
1734706800000|2024-12-20 15:00:00|201783.3|201589.2|201746.1|201656.1|201819.3|201657|201745.3|201582.7|34
1734706810000|2024-12-20 15:00:10|201735.3|201645.3|201762.8|201672.8|201776.5|201686.5|201735.3|201645.3|33
1734706820000|2024-12-20 15:00:20|201760.4|201670.4|201764.7|201674.7|201771.5|201681.5|201759.8|201669.8|20
1734706830000|2024-12-20 15:00:30|201763.6|201673.6|201741|201651|201768.7|201678.7|201737.1|201647.1|38
1734706840000|2024-12-20 15:00:40|201755.6|201665.6|201762.2|201672.2|201763.1|201673.1|201746.3|201656.3|29
1734706850000|2024-12-20 15:00:50|201762.8|201672.8|201753.5|201663.5|201764.7|201674.7|201753.5|201663.5|31
1734706860000|2024-12-20 15:01:00|201748.4|201658.4|201680.3|201590.3|201748.4|201658.4|201664.4|201574.4|25
1734706870000|2024-12-20 15:01:10|201680.4|201590.4|201636.4|201546.4|201680.4|201598.3|201635.6|201545.6|28
1734706880000|2024-12-20 15:01:20|201636|201546|201551|201461|201636.5|201546.5|201551|201461|17
1734706890000|2024-12-20 15:01:30|201547.9|201457.9|201551.1|201461.1|201552.9|201462.9|201547.9|201457.9|15
1734706900000|2024-12-20 15:01:40|201549.9|201459.9|201543.7|201453.7|201551.4|201461.4|201542.4|201452.4|18
1734706910000|2024-12-20 15:01:50|201543.2|201453.2|201544.2|201454.2|201544.4|201454.4|201542.4|201452.4|6
1734706920000|2024-12-20 15:02:00|201541.7|201451.7|201523.3|201433.3|201541.7|201451.7|201506.8|201416.8|16
1734706930000|2024-12-20 15:02:10|201522.8|201432.8|201489.4|201439.4|201529.5|201439.5|201489.4|201411.5|25
1734706940000|2024-12-20 15:02:20|201489.6|201439.6|201489.4|201439.4|201491.1|201441.1|201488.4|201438.4|9
1734706950000|2024-12-20 15:02:30|201489.9|201439.9|201488.9|201438.9|201489.9|201439.9|201488.9|201438.9|2
1734706960000|2024-12-20 15:02:40|201488.8|201438.8|201491.8|201441.8|201507.1|201457.1|201488.3|201438.3|8
1734706970000|2024-12-20 15:02:50|201509.5|201459.5|201581.9|201491.9|201583.7|201493.7|201509.5|201459.5|16
1734706980000|2024-12-20 15:03:00|201576.9|201486.9|201538|201488|201591.8|201523.3|201538|201456.9|39
1734706990000|2024-12-20 15:03:10|201539.5|201489.5|201525.3|201475.3|201557.4|201495.7|201525.3|201465.1|26
1734707000000|2024-12-20 15:03:20|201529.5|201479.5|201546.7|201456.7|201546.7|201479.5|201522.7|201445.8|29
1734707010000|2024-12-20 15:03:30|201545.4|201455.4|201541.4|201451.4|201546.3|201456.3|201541.4|201451.4|9
1734707020000|2024-12-20 15:03:40|201542.4|201452.4|201510.3|201460.3|201542.4|201473.6|201510.3|201452.4|6
1734707030000|2024-12-20 15:03:50|201511.5|201461.5|201494.2|201444.2|201515.2|201465.2|201486.3|201436.3|14
1734707040000|2024-12-20 15:04:00|201489.4|201439.4|201503.7|201453.7|201511.1|201461.1|201480.7|201430.7|24
1734707050000|2024-12-20 15:04:10|201506.3|201456.3|201490.9|201440.9|201506.3|201456.3|201487.5|201437.5|29
1734707060000|2024-12-20 15:04:20|201490.4|201440.4|201490.6|201440.6|201491.5|201441.5|201485.7|201435.7|19
1734707070000|2024-12-20 15:04:30|201491.5|201441.5|201560.2|201510.2|201564.5|201514.5|201450.6|201400.6|27
1734707080000|2024-12-20 15:04:40|201564.2|201514.2|201567.6|201517.6|201572.1|201522.1|201564.2|201514.2|19
1734707090000|2024-12-20 15:04:50|201566|201516|201566.4|201516.4|201567.7|201517.7|201565|201515|17
1734707100000|2024-12-20 15:05:00|201566.2|201516.2|201568.1|201518.1|201574.8|201524.8|201566.2|201516.2|19
1734707110000|2024-12-20 15:05:10|201568.2|201518.2|201562.2|201512.2|201568.2|201518.2|201562|201512|20
1734707120000|2024-12-20 15:05:20|201560.9|201510.9|201538.8|201488.8|201562.7|201512.7|201528.7|201478.7|23
1734707130000|2024-12-20 15:05:30|201538.1|201488.1|201519.6|201469.6|201552.5|201488.1|201519.6|201458.9|23
1734707140000|2024-12-20 15:05:40|201520|201470|201495|201445|201520.9|201470.9|201493.5|201443.5|17
1734707150000|2024-12-20 15:05:50|201494.7|201444.7|201495.5|201445.5|201502.4|201452.4|201491.5|201441.5|23
1734707160000|2024-12-20 15:06:00|201496.3|201446.3|201497.9|201447.9|201502.3|201452.3|201495|201445|17
1734707170000|2024-12-20 15:06:10|201497|201447|201496.3|201446.3|201497.9|201447.9|201493.8|201443.8|24
1734707180000|2024-12-20 15:06:20|201496.2|201446.2|201456.7|201406.7|201499.5|201449.5|201456.7|201406.7|26
1734707190000|2024-12-20 15:06:30|201451.7|201401.7|201450.7|201400.7|201454.4|201404.4|201447.9|201397.9|15
1734707200000|2024-12-20 15:06:40|201447.2|201397.2|201493.2|201443.2|201495.6|201445.6|201447.2|201397.2|15
1734707210000|2024-12-20 15:06:50|201494.2|201444.2|201576.6|201526.6|201579|201529|201465.1|201415.1|27
1734707220000|2024-12-20 15:07:00|201575.3|201525.3|201537.8|201447.8|201583.8|201525.3|201500.7|201435.6|35
1734707230000|2024-12-20 15:07:10|201539.1|201449.1|201565.4|201515.4|201588.7|201538.7|201514.1|201449.1|31
1734707240000|2024-12-20 15:07:20|201566.3|201516.3|201588.7|201498.7|201608|201554.6|201563.1|201487.3|22
1734707250000|2024-12-20 15:07:30|201583.2|201493.2|201522.6|201472.6|201586.5|201512.4|201516.7|201466.7|28
1734707260000|2024-12-20 15:07:40|201527.4|201477.4|201576.5|201486.5|201578.8|201515.6|201524.4|201474.4|35
1734707270000|2024-12-20 15:07:50|201579|201489|201578.9|201488.9|201583.4|201493.4|201572.1|201482.1|33
1734707280000|2024-12-20 15:08:00|201578.5|201488.5|201544.1|201454.1|201578.5|201488.5|201540.1|201450.1|35
1734707290000|2024-12-20 15:08:10|201537.1|201447.1|201543.4|201453.4|201545.7|201455.7|201531.2|201441.2|31
1734707300000|2024-12-20 15:08:20|201550.4|201460.4|201591.6|201541.6|201592.4|201542.4|201543.6|201453.6|32
1734707310000|2024-12-20 15:08:30|201586.2|201536.2|201582.6|201492.6|201589.3|201539.3|201550.5|201471.5|34
1734707320000|2024-12-20 15:08:40|201582.8|201492.8|201559.6|201469.6|201585|201495|201559.6|201469.6|27
1734707330000|2024-12-20 15:08:50|201564.7|201474.7|201562.8|201512.8|201569.2|201519.2|201548.9|201458.9|35
1734707340000|2024-12-20 15:09:00|201562.2|201512.2|201525.2|201475.2|201562.9|201512.9|201519.7|201469.7|23
1734707350000|2024-12-20 15:09:10|201526|201476|201522.5|201472.5|201528.4|201478.4|201520.2|201470.2|15
1734707360000|2024-12-20 15:09:20|201527.5|201477.5|201570.5|201480.5|201574|201511.4|201525.3|201475.3|24
1734707370000|2024-12-20 15:09:30|201568.9|201478.9|201561.6|201511.6|201572.5|201513.8|201532.1|201470.6|25
1734707380000|2024-12-20 15:09:40|201562.3|201512.3|201563.5|201513.5|201584.3|201534.3|201557.7|201507.7|27
1734707390000|2024-12-20 15:09:50|201563.3|201513.3|201580|201530|201584.6|201534.6|201559.6|201509.6|22
1734707400000|2024-12-20 15:10:00|201576.6|201526.6|201652.5|201602.5|201657.7|201607.7|201576.6|201526.6|36
1734707410000|2024-12-20 15:10:10|201656.8|201606.8|201641.9|201591.9|201660.4|201610.4|201636.8|201586.8|40
1734707420000|2024-12-20 15:10:20|201643.8|201593.8|201705.1|201655.1|201707.8|201657.8|201639.3|201589.3|29
1734707430000|2024-12-20 15:10:30|201700.9|201650.9|201667.3|201617.3|201701.1|201651.1|201651.3|201601.3|29
1734707440000|2024-12-20 15:10:40|201667.1|201617.1|201656|201606|201667.5|201617.5|201647.7|201597.7|24
1734707450000|2024-12-20 15:10:50|201659.8|201609.8|201612|201562|201673.2|201609.8|201603.7|201553.7|37
1734707460000|2024-12-20 15:11:00|201615.8|201565.8|201647.3|201597.3|201656|201606|201610.4|201560.4|27
1734707470000|2024-12-20 15:11:10|201651.5|201601.5|201645.8|201595.8|201652.6|201602.6|201645.6|201595.6|19
1734707480000|2024-12-20 15:11:20|201645.7|201595.7|201646.6|201596.6|201647.4|201597.4|201644.3|201594.3|14
1734707490000|2024-12-20 15:11:30|201647.6|201597.6|201616.6|201566.6|201650.1|201600.1|201611.2|201561.2|16
1734707500000|2024-12-20 15:11:40|201615.2|201565.2|201613.8|201563.8|201615.2|201565.2|201608.6|201558.6|11
1734707510000|2024-12-20 15:11:50|201614.6|201564.6|201612.7|201562.7|201614.6|201564.6|201608|201558|10
1734707520000|2024-12-20 15:12:00|201607.1|201557.1|201607.9|201557.9|201607.9|201557.9|201596.7|201546.7|13
1734707530000|2024-12-20 15:12:10|201607.7|201557.7|201614.8|201564.8|201615|201565|201589.2|201539.2|26
1734707540000|2024-12-20 15:12:20|201614.2|201564.2|201611.5|201561.5|201614.8|201564.8|201603.7|201553.7|22
1734707550000|2024-12-20 15:12:30|201612.8|201562.8|201615.9|201565.9|201619.1|201569.1|201606|201556|22
1734707560000|2024-12-20 15:12:40|201615.1|201565.1|201615.7|201565.7|201619.2|201569.2|201615.1|201565.1|12
1734707570000|2024-12-20 15:12:50|201610|201560|201693.6|201643.6|201696.6|201646.6|201610|201560|15
1734707580000|2024-12-20 15:13:00|201695.4|201645.4|201695.1|201645.1|201695.4|201645.4|201687.4|201637.4|18
1734707590000|2024-12-20 15:13:10|201690.9|201640.9|201692.9|201642.9|201695.1|201645.1|201681.5|201631.5|11
1734707600000|2024-12-20 15:13:20|201693.1|201643.1|201692.5|201642.5|201700.9|201650.9|201692.5|201642.5|13
1734707610000|2024-12-20 15:13:30|201694.2|201644.2|201764|201674|201770.2|201704|201694.2|201644.2|25
1734707620000|2024-12-20 15:13:40|201762.6|201672.6|201766.3|201676.3|201768.5|201678.5|201756.7|201666.7|18
1734707630000|2024-12-20 15:13:50|201766.5|201676.5|201770.6|201680.6|201771.3|201681.3|201762.4|201672.4|14
1734707640000|2024-12-20 15:14:00|201769.4|201679.4|201792.2|201742.2|201792.4|201742.4|201766.5|201676.5|19
1734707650000|2024-12-20 15:14:10|201793.4|201743.4|201797.4|201747.4|201798.3|201748.3|201789.4|201739.4|25
1734707660000|2024-12-20 15:14:20|201793.6|201743.6|201791.8|201741.8|201797.1|201747.1|201789.5|201739.5|8
1734707670000|2024-12-20 15:14:30|201790.9|201740.9|201777.5|201727.5|201793.2|201743.2|201777.5|201727.5|20
1734707680000|2024-12-20 15:14:40|201792.5|201742.5|201791.2|201741.2|201795.4|201745.4|201787.6|201737.6|18
1734707690000|2024-12-20 15:14:50|201791.9|201741.9|201786.7|201736.7|201791.9|201741.9|201779.2|201729.2|19
1734707700000|2024-12-20 15:15:00|201786.1|201736.1|201823.5|201773.5|201836.4|201779.7|201785.7|201732.9|25
1734707710000|2024-12-20 15:15:10|201822.6|201772.6|201826.7|201776.7|201826.7|201776.7|201806.1|201756.1|16
1734707720000|2024-12-20 15:15:20|201825.4|201775.4|201825|201775|201826.7|201776.7|201820.8|201770.8|19
1734707730000|2024-12-20 15:15:30|201826.2|201776.2|201741.3|201691.3|201826.2|201776.2|201737.2|201687.2|36
1734707740000|2024-12-20 15:15:40|201742.9|201692.9|201761.7|201671.7|201762|201698.1|201741.7|201669.8|13
1734707750000|2024-12-20 15:15:50|201763.6|201673.6|201764.8|201674.8|201768.8|201678.8|201763.6|201673.6|30
1734707760000|2024-12-20 15:16:00|201765.2|201675.2|201769.9|201679.9|201770|201680|201762.7|201672.7|19
1734707770000|2024-12-20 15:16:10|201765.7|201675.7|201769.6|201679.6|201769.6|201679.6|201764.5|201674.5|6
1734707780000|2024-12-20 15:16:20|201766|201676|201770.3|201680.3|201770.3|201696|201744.5|201673.1|15
1734707790000|2024-12-20 15:16:30|201770.5|201680.5|201723.9|201633.9|201770.5|201680.5|201723.9|201633.9|15
1734707800000|2024-12-20 15:16:40|201726.4|201636.4|201725.1|201635.1|201726.4|201636.4|201724.4|201634.4|5
1734707810000|2024-12-20 15:16:50|201723.2|201633.2|201726.2|201636.2|201729.4|201639.4|201723.2|201633.2|20
1734707820000|2024-12-20 15:17:00|201728.4|201638.4|201749.8|201659.8|201783.4|201693.4|201728.4|201638.4|30
1734707830000|2024-12-20 15:17:10|201749.6|201659.6|201763|201673|201763|201673|201747.1|201657.1|16
1734707840000|2024-12-20 15:17:20|201762.4|201672.4|201760.4|201670.4|201766.1|201676.1|201755.7|201665.7|12
1734707850000|2024-12-20 15:17:30|201762.4|201672.4|201761.6|201671.6|201762.4|201672.4|201759.9|201669.9|6
1734707860000|2024-12-20 15:17:40|201762.1|201672.1|201706.4|201656.4|201764.7|201674.7|201706.1|201656.1|19
1734707870000|2024-12-20 15:17:50|201706.1|201656.1|201707.7|201657.7|201708.6|201658.6|201706|201656|18
1734707880000|2024-12-20 15:18:00|201706.7|201656.7|201667.5|201617.5|201706.7|201656.7|201664.3|201614.3|15
1734707890000|2024-12-20 15:18:10|201666.6|201616.6|201666.1|201616.1|201666.6|201616.6|201662.4|201612.4|16
1734707900000|2024-12-20 15:18:20|201666.3|201616.3|201665.8|201615.8|201667.2|201617.2|201662.4|201612.4|10
1734707910000|2024-12-20 15:18:30|201661.9|201611.9|201719.3|201669.3|201722.2|201672.2|201661.9|201611.9|19
1734707920000|2024-12-20 15:18:40|201724.1|201674.1|201786.5|201736.5|201790.2|201740.2|201715.2|201665.2|30
1734707930000|2024-12-20 15:18:50|201787.5|201737.5|201791.5|201741.5|201791.5|201741.5|201781.4|201731.4|25
1734707940000|2024-12-20 15:19:00|201792.4|201742.4|201747.1|201697.1|201793.2|201743.2|201743.2|201693.2|30
1734707950000|2024-12-20 15:19:10|201748|201698|201772|201722|201775.4|201725.4|201745.3|201695.3|25
1734707960000|2024-12-20 15:19:20|201774.7|201724.7|201782.4|201732.4|201798.1|201748.1|201773.7|201723.7|33
1734707970000|2024-12-20 15:19:30|201782.8|201732.8|201748.9|201698.9|201787.9|201737.9|201742.8|201692.8|27
1734707980000|2024-12-20 15:19:40|201747.9|201697.9|201748.4|201698.4|201749.4|201699.4|201742|201692|20
1734707990000|2024-12-20 15:19:50|201747.3|201697.3|201749.6|201699.6|201750.3|201700.3|201734|201684|26
1734708000000|2024-12-20 15:20:00|201751.2|201701.2|201751.5|201701.5|201758.3|201708.3|201747.6|201697.6|12
1734708010000|2024-12-20 15:20:10|201770.3|201680.3|201758.1|201668.1|201770.3|201680.3|201757.6|201667.6|21
1734708020000|2024-12-20 15:20:20|201757.6|201667.6|201754|201664|201757.9|201667.9|201752.6|201662.6|28
1734708030000|2024-12-20 15:20:30|201755.6|201665.6|201766.3|201676.3|201766.3|201676.3|201748.1|201658.1|22
1734708040000|2024-12-20 15:20:40|201767.5|201677.5|201755.1|201665.1|201778.1|201688.1|201751.4|201661.4|22
1734708050000|2024-12-20 15:20:50|201755.7|201665.7|201755.1|201665.1|201756.3|201666.3|201752.3|201662.3|20
1734708060000|2024-12-20 15:21:00|201754.9|201664.9|201768|201678|201769.1|201679.1|201754.9|201664.9|14
1734708070000|2024-12-20 15:21:10|201766|201676|201692.9|201642.9|201771|201681|201690.6|201640|27
1734708080000|2024-12-20 15:21:20|201689.7|201639.7|201691.9|201641.9|201692.9|201642.9|201687.3|201637.3|11
1734708090000|2024-12-20 15:21:30|201690.2|201640.2|201686.3|201636.3|201690.2|201640.2|201681|201631|27
1734708100000|2024-12-20 15:21:40|201704.5|201614.5|201730.6|201640.6|201730.8|201640.8|201703.2|201613.2|10
1734708110000|2024-12-20 15:21:50|201728.3|201638.3|201725.2|201635.2|201732.4|201642.4|201725.2|201635.2|9
1734708120000|2024-12-20 15:22:00|201727.6|201637.6|201760.6|201670.6|201772.6|201682.6|201727.6|201637.6|37
1734708130000|2024-12-20 15:22:10|201762|201672|201749.7|201659.7|201762|201672|201749.7|201659.7|37
1734708140000|2024-12-20 15:22:20|201752|201662|201747.4|201657.4|201754.7|201664.7|201731|201641|34
1734708150000|2024-12-20 15:22:30|201749.2|201659.2|201752.1|201662.1|201752.3|201662.3|201739.4|201649.4|19
1734708160000|2024-12-20 15:22:40|201752.3|201662.3|201750.8|201660.8|201752.3|201662.3|201740.6|201650.6|13
1734708170000|2024-12-20 15:22:50|201751|201661|201754.9|201664.9|201791|201701|201751|201661|29
1734708180000|2024-12-20 15:23:00|201754.7|201664.7|201736|201646|201764.9|201674.9|201725.1|201635.1|28
1734708190000|2024-12-20 15:23:10|201734.4|201644.4|201700.6|201610.6|201734.7|201644.7|201670.6|201600.5|21
1734708200000|2024-12-20 15:23:20|201699|201609|201702.6|201612.6|201707.4|201617.4|201691.5|201601.5|15
1734708210000|2024-12-20 15:23:30|201670.6|201620.6|201676.9|201626.9|201707.1|201628.5|201664.8|201604.9|18
1734708220000|2024-12-20 15:23:40|201669.8|201619.8|201670.2|201620.2|201676.1|201626.1|201663.7|201613.7|16
1734708230000|2024-12-20 15:23:50|201671.9|201621.9|201687.5|201597.5|201703.5|201628.6|201664.4|201594.5|16
1734708240000|2024-12-20 15:24:00|201685.8|201595.8|201687.1|201597.1|201687.5|201597.5|201673.3|201583.3|12
1734708250000|2024-12-20 15:24:10|201677.1|201587.1|201685|201595|201687.1|201597.1|201677.1|201587.1|8
1734708260000|2024-12-20 15:24:20|201684.2|201594.2|201648.9|201558.9|201688|201598|201640.2|201550.2|21
1734708270000|2024-12-20 15:24:30|201646.6|201556.6|201672.4|201582.4|201676.1|201586.1|201646.6|201556.6|21
1734708280000|2024-12-20 15:24:40|201678.5|201588.5|201709.5|201619.5|201709.5|201619.5|201659.2|201569.2|24
1734708290000|2024-12-20 15:24:50|201709.9|201619.9|201750.6|201660.6|201750.8|201660.8|201709.9|201619.9|18
1734708300000|2024-12-20 15:25:00|201751|201661|201744.8|201654.8|201791.9|201701.9|201740.1|201650.1|28
1734708310000|2024-12-20 15:25:10|201744.4|201654.4|201769.5|201679.5|201769.5|201679.5|201744.4|201654.4|16
1734708320000|2024-12-20 15:25:20|201771.5|201681.5|201770.7|201680.7|201771.5|201681.5|201770.3|201680.3|8
1734708330000|2024-12-20 15:25:30|201770.4|201680.4|201804.5|201714.5|201804.5|201714.5|201770.1|201680.1|10
1734708340000|2024-12-20 15:25:40|201802.1|201712.1|201805.2|201715.2|201805.2|201715.2|201802.1|201712.1|2
1734708350000|2024-12-20 15:25:50|201804.4|201714.4|201805.3|201715.3|201805.3|201715.3|201804.4|201714.4|2
1734708360000|2024-12-20 15:26:00|201803.4|201713.4|201783.1|201693.1|201804.9|201714.9|201776.9|201686.9|22
1734708370000|2024-12-20 15:26:10|201783.2|201693.2|201779|201689|201786.4|201696.4|201776.5|201686.5|17
1734708380000|2024-12-20 15:26:20|201781.4|201691.4|201777.2|201687.2|201785.7|201695.7|201771.1|201681.1|19
1734708390000|2024-12-20 15:26:30|201776.6|201686.6|201743.7|201653.7|201784.2|201694.2|201719.8|201629.8|22
1734708400000|2024-12-20 15:26:40|201743.8|201653.8|201734.4|201644.4|201745.7|201655.7|201734.4|201644.4|18
1734708410000|2024-12-20 15:26:50|201734.2|201644.2|201730.9|201640.9|201738.8|201648.8|201728.7|201638.7|29
1734708420000|2024-12-20 15:27:00|201731.1|201641.1|201740.4|201650.4|201741.1|201651.1|201730.5|201640.5|17
1734708430000|2024-12-20 15:27:10|201739.4|201649.4|201695.8|201605.8|201739.4|201649.4|201687|201597|23
1734708440000|2024-12-20 15:27:20|201695.9|201605.9|201698.2|201608.2|201698.2|201608.2|201695.9|201605.9|2
1734708450000|2024-12-20 15:27:30|201698.9|201608.9|201698.3|201608.3|201699.7|201609.7|201693.4|201603.4|18
1734708460000|2024-12-20 15:27:40|201696.3|201606.3|201684.5|201594.5|201696.3|201606.3|201662.5|201572.5|18
1734708470000|2024-12-20 15:27:50|201684.1|201594.1|201743.4|201653.4|201743.4|201653.4|201684.1|201594.1|24
1734708480000|2024-12-20 15:28:00|201745.2|201655.2|201739.9|201649.9|201764.3|201674.3|201739.9|201649.9|29
1734708490000|2024-12-20 15:28:10|201743.2|201653.2|201747.4|201657.4|201749.1|201659.1|201733.6|201643.6|32
1734708500000|2024-12-20 15:28:20|201747.2|201657.2|201758|201668|201759.4|201669.4|201746|201656|27
1734708510000|2024-12-20 15:28:30|201759.4|201669.4|201753.2|201663.2|201764.4|201674.4|201750.3|201660.3|34
1734708520000|2024-12-20 15:28:40|201752.5|201662.5|201755.3|201665.3|201761.7|201671.7|201751.6|201661.6|31
1734708530000|2024-12-20 15:28:50|201754.8|201664.8|201746.7|201656.7|201756.1|201666.1|201743|201653|22
1734708540000|2024-12-20 15:29:00|201747.2|201657.2|201741.5|201651.5|201760.9|201670.9|201738.8|201648.8|26
1734708550000|2024-12-20 15:29:10|201742.4|201652.4|201780.4|201690.4|201784.9|201694.9|201722.7|201632.7|30
1734708560000|2024-12-20 15:29:20|201768.2|201678.2|201787.5|201697.5|201792.1|201702.1|201757.6|201667.6|29
1734708570000|2024-12-20 15:29:30|201787.4|201697.4|201790.3|201700.3|201799|201709|201779.5|201689.5|18
1734708580000|2024-12-20 15:29:40|201791.8|201701.8|201790.7|201700.7|201794.4|201704.4|201783.8|201693.8|19
1734708590000|2024-12-20 15:29:50|201790.5|201700.5|201794.2|201704.2|201796|201706|201781.5|201691.5|25
1734708600000|2024-12-20 15:30:00|201797.5|201707.5|201792.6|201702.6|201799.9|201709.9|201788.9|201698.9|29
1734708610000|2024-12-20 15:30:10|201795.5|201705.5|201833.9|201743.9|201836.2|201746.2|201792.3|201702.3|24
1734708620000|2024-12-20 15:30:20|201817.3|201727.3|201733|201643|201817.3|201727.3|201719.9|201629.9|34
1734708630000|2024-12-20 15:30:30|201737.4|201647.4|201745|201655|201749.7|201659.7|201737.4|201647.4|24
1734708640000|2024-12-20 15:30:40|201744.2|201654.2|201750|201660|201750|201660|201720.2|201630.2|25
1734708650000|2024-12-20 15:30:50|201748.2|201658.2|201713.3|201623.3|201748.4|201658.4|201712.8|201622.8|15
1734708660000|2024-12-20 15:31:00|201716.6|201626.6|201717.6|201627.6|201722.7|201632.7|201712.2|201622.2|29
1734708670000|2024-12-20 15:31:10|201717.7|201627.7|201728.1|201638.1|201728.1|201638.1|201709.7|201619.7|25
1734708680000|2024-12-20 15:31:20|201727.8|201637.8|201716|201626|201727.8|201637.8|201716|201626|18
1734708690000|2024-12-20 15:31:30|201716.4|201626.4|201716.5|201626.5|201718.1|201628.1|201711|201621|14
1734708700000|2024-12-20 15:31:40|201717|201627|201721.2|201631.2|201721.3|201631.3|201713.1|201623.1|15
1734708710000|2024-12-20 15:31:50|201721.3|201631.3|201721.4|201631.4|201723.8|201633.8|201717|201627|21
1734708720000|2024-12-20 15:32:00|201722.1|201632.1|201715.3|201625.3|201749.3|201659.3|201710.3|201620.3|21
1734708730000|2024-12-20 15:32:10|201714.8|201624.8|201710.8|201620.8|201716.3|201626.3|201707.5|201617.5|31
1734708740000|2024-12-20 15:32:20|201710.4|201620.4|201686.8|201596.8|201717.6|201627.6|201684|201594|13
1734708750000|2024-12-20 15:32:30|201686.1|201596.1|201692.8|201602.8|201692.8|201602.8|201683.1|201593.1|19
1734708760000|2024-12-20 15:32:40|201692.2|201602.2|201677.1|201587.1|201692.2|201602.2|201662.9|201572.9|12
1734708770000|2024-12-20 15:32:50|201678.2|201588.2|201678.3|201588.3|201678.9|201588.9|201677.4|201587.4|5
1734708780000|2024-12-20 15:33:00|201674.3|201584.3|201677.5|201587.5|201677.5|201587.5|201670.9|201580.9|11
1734708790000|2024-12-20 15:33:10|201677.1|201587.1|201676.6|201586.6|201678.8|201588.8|201671.9|201581.9|15
1734708800000|2024-12-20 15:33:20|201677.1|201587.1|201711.8|201621.8|201715.2|201625.2|201676.6|201586.6|23
1734708810000|2024-12-20 15:33:30|201712.6|201622.6|201685.9|201595.9|201712.6|201622.6|201679.5|201589.5|17
1734708820000|2024-12-20 15:33:40|201687|201597|201684.7|201594.7|201693.3|201603.3|201680.4|201590.4|14
1734708830000|2024-12-20 15:33:50|201684.5|201594.5|201684.9|201594.9|201684.9|201594.9|201682.5|201592.5|4
1734708840000|2024-12-20 15:34:00|201678.3|201588.3|201677.4|201587.4|201685.1|201595.1|201674.4|201584.4|13
1734708850000|2024-12-20 15:34:10|201679.9|201589.9|201677.5|201587.5|201680.7|201590.7|201675.5|201585.5|13
1734708860000|2024-12-20 15:34:20|201677.6|201587.6|201677.6|201587.6|201677.6|201587.6|201677.6|201587.6|1
1734708870000|2024-12-20 15:34:30|201677.2|201587.2|201676.7|201586.7|201677.6|201587.6|201674.3|201584.3|5
1734708880000|2024-12-20 15:34:40|201676.9|201586.9|201676.9|201586.9|201676.9|201586.9|201676.9|201586.9|1
1734708890000|2024-12-20 15:34:50|201673.7|201583.7|201676.9|201586.9|201676.9|201586.9|201673.7|201583.7|4
1734708900000|2024-12-20 15:35:00|201678.3|201588.3|201678|201588|201678.3|201588.3|201676.3|201586.3|6
1734708910000|2024-12-20 15:35:10|201677.7|201587.7|201676.2|201586.2|201677.7|201587.7|201671.1|201581.1|9
1734708920000|2024-12-20 15:35:20|201676.8|201586.8|201674.9|201584.9|201676.8|201586.8|201669.9|201579.9|9
1734708930000|2024-12-20 15:35:30|201675.5|201585.5|201673.8|201583.8|201675.9|201585.9|201673|201583|9
1734708940000|2024-12-20 15:35:40|201674.6|201584.6|201674.2|201584.2|201674.6|201584.6|201672|201582|3
1734708950000|2024-12-20 15:35:50|201671.8|201581.8|201613.7|201523.7|201671.8|201581.8|201607.7|201517.7|28
1734708960000|2024-12-20 15:36:00|201596.2|201506.2|201560.3|201470.3|201614.1|201524.1|201546.9|201456.9|23
1734708970000|2024-12-20 15:36:10|201556|201466|201511.5|201421.5|201564.1|201474.1|201511.5|201421.5|21
1734708980000|2024-12-20 15:36:20|201511.2|201421.2|201494.2|201404.2|201513.9|201423.9|201492.3|201402.3|11
1734708990000|2024-12-20 15:36:30|201492.3|201402.3|201501.4|201411.4|201501.4|201411.4|201491.6|201401.6|4
1734709000000|2024-12-20 15:36:40|201494.5|201404.5|201477.9|201387.9|201494.5|201404.5|201470.5|201380.5|8
1734709010000|2024-12-20 15:36:50|201474.9|201384.9|201477.9|201387.9|201477.9|201387.9|201470.9|201380.9|8
1734709020000|2024-12-20 15:37:00|201473.6|201383.6|201504.4|201414.4|201504.4|201414.4|201469.8|201379.8|14
1734709030000|2024-12-20 15:37:10|201500.1|201410.1|201523.9|201433.9|201526.8|201436.8|201480.2|201390.2|26
1734709040000|2024-12-20 15:37:20|201523.4|201433.4|201531.1|201441.1|201532.1|201442.1|201500.1|201410.1|15
1734709050000|2024-12-20 15:37:30|201533.5|201443.5|201532.1|201442.1|201533.6|201443.6|201532.1|201442.1|4
1734709060000|2024-12-20 15:37:40|201528.7|201438.7|201504.1|201414.1|201528.7|201438.7|201503.6|201413.6|10
1734709070000|2024-12-20 15:37:50|201503.3|201413.3|201507|201417|201508.9|201418.9|201500.4|201410.4|14
1734709080000|2024-12-20 15:38:00|201508.7|201418.7|201498.3|201408.3|201508.7|201418.7|201493.5|201403.5|14
1734709090000|2024-12-20 15:38:10|201498.6|201408.6|201502.5|201412.5|201506|201416|201498.6|201408.6|16
1734709100000|2024-12-20 15:38:20|201502.4|201412.4|201486.3|201436.3|201504.4|201437.4|201485.8|201411.7|13
1734709110000|2024-12-20 15:38:30|201487.1|201437.1|201513|201423|201513.5|201437.1|201486.1|201415.3|17
1734709120000|2024-12-20 15:38:40|201512.5|201422.5|201487.6|201397.6|201512.5|201422.5|201479|201389|14
1734709130000|2024-12-20 15:38:50|201485.5|201395.5|201428.8|201338.8|201485.7|201395.7|201426.3|201336.3|21
1734709140000|2024-12-20 15:39:00|201434.3|201344.3|201426.5|201336.5|201434.3|201344.3|201418.1|201328.1|20
1734709150000|2024-12-20 15:39:10|201427.1|201337.1|201440.1|201350.1|201445.8|201355.8|201415.2|201325.2|12
1734709160000|2024-12-20 15:39:20|201441.1|201351.1|201426.8|201336.8|201441.1|201351.1|201425.2|201335.2|14
1734709170000|2024-12-20 15:39:30|201427|201337|201417.1|201327.1|201427|201337|201414.4|201324.4|14
1734709180000|2024-12-20 15:39:40|201415.8|201325.8|201408.8|201318.8|201415.8|201325.8|201407.8|201317.8|9
1734709190000|2024-12-20 15:39:50|201408.5|201318.5|201411.9|201321.9|201413.7|201323.7|201408.5|201318.5|15
1734709200000|2024-12-20 15:40:00|201411.6|201321.6|201369.4|201279.4|201411.6|201321.6|201365.3|201275.3|19
1734709210000|2024-12-20 15:40:10|201369.5|201279.5|201366|201276|201373.5|201283.5|201365.8|201275.8|10
1734709220000|2024-12-20 15:40:20|201362.6|201272.6|201313.3|201263.3|201362.6|201272.6|201313.3|201259.2|7
1734709230000|2024-12-20 15:40:30|201347.3|201257.3|201368.9|201278.9|201368.9|201278.9|201347.2|201257.2|16
1734709240000|2024-12-20 15:40:40|201366.1|201276.1|201352|201262|201366.1|201280.6|201326.4|201261.3|12
1734709250000|2024-12-20 15:40:50|201349.5|201259.5|201322.3|201232.3|201349.5|201273.5|201298.3|201232.3|16
1734709260000|2024-12-20 15:41:00|201323.7|201233.7|201335.2|201245.2|201338|201248|201323.4|201233.4|16
1734709270000|2024-12-20 15:41:10|201337.7|201247.7|201334.3|201244.3|201338.1|201248.1|201332.1|201242.1|10
1734709280000|2024-12-20 15:41:20|201334.8|201244.8|201330|201240|201338.1|201248.1|201330|201240|17
1734709290000|2024-12-20 15:41:30|201330.2|201240.2|201304.9|201214.9|201333.8|201243.8|201277.5|201214.9|15
1734709300000|2024-12-20 15:41:40|201304.7|201214.7|201273.2|201183.2|201306|201218.5|201268.5|201179.7|17
1734709310000|2024-12-20 15:41:50|201273|201183|201257.8|201207.8|201273.2|201207.8|201257.8|201174.8|15
1734709320000|2024-12-20 15:42:00|201255.4|201205.4|201260.6|201210.6|201263|201213|201253|201203|22
1734709330000|2024-12-20 15:42:10|201259|201209|201259.1|201209.1|201260.4|201210.4|201257.6|201207.6|17
1734709340000|2024-12-20 15:42:20|201258.8|201208.8|201236|201186|201258.8|201208.8|201224.3|201174.3|10
1734709350000|2024-12-20 15:42:30|201236.4|201186.4|201179|201129|201258.2|201187.3|201173.6|201123.6|20
1734709360000|2024-12-20 15:42:40|201183.5|201133.5|201176.8|201126.8|201183.5|201133.5|201171.5|201121.5|20
1734709370000|2024-12-20 15:42:50|201177.1|201127.1|201101.5|201051.5|201177.8|201127.8|201092.8|201042.8|22
1734709380000|2024-12-20 15:43:00|201098.3|201048.3|201099.8|201049.8|201101.7|201051.7|201096.9|201046.9|7
1734709390000|2024-12-20 15:43:10|201101.1|201051.1|201097.7|201047.7|201101.1|201051.1|201097.7|201047.7|3
1734709400000|2024-12-20 15:43:20|201098.9|201048.9|201098.5|201048.5|201098.9|201048.9|201098.5|201048.5|2
1734709410000|2024-12-20 15:43:30|201099.7|201049.7|201130.2|201080.2|201135.4|201085.4|201099.7|201049.7|14
1734709420000|2024-12-20 15:43:40|201130.1|201080.1|201182.1|201132.1|201187.5|201137.5|201128.6|201078.6|17
1734709430000|2024-12-20 15:43:50|201183.3|201133.3|201182.1|201132.1|201183.6|201133.6|201182.1|201132.1|6
1734709440000|2024-12-20 15:44:00|201183.5|201133.5|201173.6|201083.6|201214.7|201139.1|201157|201083.2|26
1734709450000|2024-12-20 15:44:10|201167|201077|201186|201096|201194.8|201104.8|201164.8|201074.8|25
1734709460000|2024-12-20 15:44:20|201185.9|201095.9|201106.7|201056.7|201189.9|201099.9|201106.5|201056.5|25
1734709470000|2024-12-20 15:44:30|201108.4|201058.4|201137.4|201047.4|201137.4|201068.9|201108.4|201041.2|21
1734709480000|2024-12-20 15:44:40|201140|201050|201126.5|201036.5|201141.7|201051.7|201120.2|201030.2|34
1734709490000|2024-12-20 15:44:50|201125.8|201035.8|201139.6|201049.6|201144.4|201054.4|201117.9|201027.9|28
1734709500000|2024-12-20 15:45:00|201138.2|201048.2|201127.7|201037.7|201154.5|201064.5|201126.3|201036.3|32
1734709510000|2024-12-20 15:45:10|201129.3|201039.3|201169.3|201079.3|201173.9|201083.9|201128.7|201038.7|31
1734709520000|2024-12-20 15:45:20|201168.9|201078.9|201165.3|201075.3|201171.4|201081.4|201157.4|201067.4|28
1734709530000|2024-12-20 15:45:30|201165.4|201075.4|201168.9|201078.9|201172.1|201082.1|201163|201073|32
1734709540000|2024-12-20 15:45:40|201169.5|201079.5|201188.1|201098.1|201205.8|201115.8|201161.9|201071.9|27
1734709550000|2024-12-20 15:45:50|201186.3|201096.3|201176.3|201086.3|201195.5|201105.5|201172.5|201082.5|34
1734709560000|2024-12-20 15:46:00|201175.4|201085.4|201200.9|201110.9|201202.1|201121.4|201156.1|201080.1|32
1734709570000|2024-12-20 15:46:10|201200.4|201110.4|201188|201138|201202.8|201141.7|201164.8|201074.8|21
1734709580000|2024-12-20 15:46:20|201188.6|201138.6|201202.3|201112.3|201206.2|201138.6|201187.5|201111.7|12
1734709590000|2024-12-20 15:46:30|201203.6|201113.6|201252.6|201162.6|201258.5|201168.5|201200.3|201110.3|25
1734709600000|2024-12-20 15:46:40|201255.5|201165.5|201252.3|201162.3|201255.5|201165.5|201247.3|201157.3|18
1734709610000|2024-12-20 15:46:50|201252.4|201162.4|201248.1|201158.1|201252.5|201162.5|201245.9|201155.9|24
1734709620000|2024-12-20 15:47:00|201252.7|201162.7|201291.9|201201.9|201297.1|201207.1|201252.7|201162.7|29
1734709630000|2024-12-20 15:47:10|201291.7|201201.7|201292.6|201202.6|201315.8|201225.8|201290.2|201200.2|28
1734709640000|2024-12-20 15:47:20|201292.4|201202.4|201290.5|201200.5|201299|201209|201288.9|201198.9|28
1734709650000|2024-12-20 15:47:30|201291.3|201201.3|201371.3|201281.3|201371.8|201281.8|201290.9|201200.9|24
1734709660000|2024-12-20 15:47:40|201371.4|201281.4|201370.4|201280.4|201379.6|201289.6|201368.1|201278.1|36
1734709670000|2024-12-20 15:47:50|201368.9|201278.9|201338.4|201248.4|201370.6|201280.6|201337.8|201247.8|25
1734709680000|2024-12-20 15:48:00|201338.9|201248.9|201341|201251|201342.8|201252.8|201338.2|201248.2|18
1734709690000|2024-12-20 15:48:10|201339.6|201249.6|201336.4|201246.4|201339.6|201249.6|201332.1|201242.1|35
1734709700000|2024-12-20 15:48:20|201338.3|201248.3|201332.5|201242.5|201338.4|201248.4|201327.5|201237.5|28
1734709710000|2024-12-20 15:48:30|201331|201241|201302.4|201212.4|201331.9|201241.9|201289.1|201199.1|24
1734709720000|2024-12-20 15:48:40|201302.3|201212.3|201294.9|201204.9|201303.6|201213.6|201294.6|201204.6|30
1734709730000|2024-12-20 15:48:50|201294.8|201204.8|201256.4|201166.4|201295.8|201205.8|201253.5|201163.5|27
1734709740000|2024-12-20 15:49:00|201257.7|201167.7|201273.4|201223.4|201275.3|201225.3|201252.1|201162.1|23
1734709750000|2024-12-20 15:49:10|201272.9|201222.9|201303.8|201213.8|201303.8|201233.2|201268.2|201209.3|24
1734709760000|2024-12-20 15:49:20|201302.2|201212.2|201297.5|201207.5|201302.2|201212.2|201294.7|201204.7|16
1734709770000|2024-12-20 15:49:30|201298.6|201208.6|201301.6|201211.6|201301.6|201211.6|201298.6|201208.6|11
1734709780000|2024-12-20 15:49:40|201300.5|201210.5|201291.4|201201.4|201300.5|201210.5|201284.3|201194.3|20
1734709790000|2024-12-20 15:49:50|201289|201199|201198.7|201148.7|201291.4|201201.4|201197.4|201147.4|27
1734709800000|2024-12-20 15:50:00|201212|201122|201219.4|201129.4|201227|201137|201212|201122|32
1734709810000|2024-12-20 15:50:10|201221.9|201131.9|201213.9|201123.9|201224.2|201134.2|201209.6|201119.6|24
1734709820000|2024-12-20 15:50:20|201213.7|201123.7|201150.9|201100.9|201213.8|201123.8|201150.9|201100.9|30
1734709830000|2024-12-20 15:50:30|201151.8|201101.8|201180|201090|201180|201105.5|201145.5|201086.2|32
1734709840000|2024-12-20 15:50:40|201191.2|201101.2|201208.6|201118.6|201215.6|201125.6|201187.7|201097.7|19
1734709850000|2024-12-20 15:50:50|201208.9|201118.9|201189.6|201099.6|201211.6|201121.6|201188|201098|20
1734709860000|2024-12-20 15:51:00|201189.2|201099.2|201210.2|201120.2|201210.7|201120.7|201181.3|201091.3|16
1734709870000|2024-12-20 15:51:10|201210.7|201120.7|201215.2|201125.2|201216.5|201126.5|201204|201114|23
1734709880000|2024-12-20 15:51:20|201215.7|201125.7|201213|201123|201219.6|201129.6|201211.8|201121.8|21
1734709890000|2024-12-20 15:51:30|201213.5|201123.5|201208.7|201118.7|201213.5|201123.5|201201.8|201111.8|24
1734709900000|2024-12-20 15:51:40|201208.6|201118.6|201190|201100|201210.6|201120.6|201182.8|201092.8|27
1734709910000|2024-12-20 15:51:50|201191.6|201101.6|201187.7|201097.7|201193.3|201103.3|201182.9|201092.9|20
1734709920000|2024-12-20 15:52:00|201188.3|201098.3|201211.8|201121.8|201218.5|201128.5|201188.3|201098.3|27
1734709930000|2024-12-20 15:52:10|201211.7|201121.7|201210.6|201120.6|201219.3|201129.3|201210.5|201120.5|27
1734709940000|2024-12-20 15:52:20|201210.2|201120.2|201224.2|201134.2|201224.2|201134.2|201210.2|201120.2|16
1734709950000|2024-12-20 15:52:30|201225.7|201135.7|201259|201169|201279.7|201196.7|201225.5|201135.5|19
1734709960000|2024-12-20 15:52:40|201259.6|201169.6|201258.8|201168.8|201265.4|201175.4|201257.7|201167.7|22
1734709970000|2024-12-20 15:52:50|201258.7|201168.7|201266.4|201176.4|201269.6|201179.6|201252.8|201162.8|22
1734709980000|2024-12-20 15:53:00|201267.6|201177.6|201299.4|201209.4|201303.8|201213.8|201257|201167|36
1734709990000|2024-12-20 15:53:10|201299.6|201209.6|201299.9|201209.9|201303.9|201213.9|201296.5|201206.5|27
1734710000000|2024-12-20 15:53:20|201300.7|201210.7|201303.9|201213.9|201309.3|201219.3|201299.9|201209.9|20
1734710010000|2024-12-20 15:53:30|201304.7|201214.7|201304.2|201214.2|201306.8|201216.8|201300.5|201210.5|23
1734710020000|2024-12-20 15:53:40|201305.7|201215.7|201300.2|201210.2|201305.7|201215.7|201299.3|201209.3|22
1734710030000|2024-12-20 15:53:50|201299.6|201209.6|201228.3|201138.3|201300.5|201210.5|201222.2|201132.2|28
1734710040000|2024-12-20 15:54:00|201224.9|201134.9|201162.4|201112.4|201230.8|201140.8|201162.4|201112.4|18
1734710050000|2024-12-20 15:54:10|201162.9|201112.9|201168|201078|201180.3|201116.7|201157.1|201073.7|34
1734710060000|2024-12-20 15:54:20|201170.1|201080.1|201171.2|201081.2|201175.7|201085.7|201166.9|201076.9|29
1734710070000|2024-12-20 15:54:30|201171.4|201081.4|201148.8|201058.8|201171.4|201081.4|201124.7|201034.7|24
1734710080000|2024-12-20 15:54:40|201137.8|201047.8|201142.8|201052.8|201144.1|201054.1|201134.2|201044.2|30
1734710090000|2024-12-20 15:54:50|201144.2|201054.2|201140.6|201050.6|201144.2|201054.2|201137.1|201047.1|27
1734710100000|2024-12-20 15:55:00|201205.1|201115.1|201205.9|201115.9|201242|201152|201182.5|201092.5|20
1734710110000|2024-12-20 15:55:10|201206.1|201116.1|201162.9|201072.9|201206.1|201116.1|201142.9|201052.9|29
1734710120000|2024-12-20 15:55:20|201165.3|201075.3|201188.4|201098.4|201190.6|201100.6|201165.3|201075.3|23
1734710130000|2024-12-20 15:55:30|201185.4|201095.4|201157.8|201107.8|201189.5|201112.6|201155.3|201091|20
1734710140000|2024-12-20 15:55:40|201161.7|201111.7|201168.6|201078.6|201190.4|201114.2|201120.8|201070.8|25
1734710150000|2024-12-20 15:55:50|201165.7|201075.7|201126.4|201036.4|201173.2|201083.2|201085.2|201030.2|28
1734710160000|2024-12-20 15:56:00|201126.1|201036.1|201158.3|201068.3|201174.2|201084.2|201099.3|201027|33
1734710170000|2024-12-20 15:56:10|201158.5|201068.5|201107.7|201017.7|201159|201069|201102.9|201012.9|33
1734710180000|2024-12-20 15:56:20|201106.6|201016.6|201100.6|201010.6|201106.6|201016.6|201035.6|200971|27
1734710190000|2024-12-20 15:56:30|201099.4|201009.4|201117.4|201027.4|201143.5|201062.2|201099.4|201009.4|35
1734710200000|2024-12-20 15:56:40|201118.2|201028.2|201054.7|201004.7|201123.6|201052.2|201048.1|200998.1|21
1734710210000|2024-12-20 15:56:50|201054.9|201004.9|201055.7|201005.7|201077.6|201027.6|201043.1|200993.1|29
1734710220000|2024-12-20 15:57:00|201056.4|201006.4|201081.5|201031.5|201086.7|201036.7|201048.5|200998.5|27
1734710230000|2024-12-20 15:57:10|201084.7|201034.7|201087.8|201037.8|201087.8|201037.8|201067.7|201017.7|21
1734710240000|2024-12-20 15:57:20|201086.4|201036.4|201043.8|200993.8|201090.9|201040.9|201043.8|200993.8|23
1734710250000|2024-12-20 15:57:30|201041.2|200991.2|201056.5|201006.5|201056.5|201006.5|201036|200986|23
1734710260000|2024-12-20 15:57:40|201057.1|201007.1|201059.8|201009.8|201069.8|201019.8|201052.7|201002.7|24
1734710270000|2024-12-20 15:57:50|201061.2|201011.2|201047|200997|201064.6|201014.6|201038.1|200988.1|24
1734710280000|2024-12-20 15:58:00|201048.3|200998.3|201035.9|200985.9|201096.6|201046.6|201035.9|200985.9|25
1734710290000|2024-12-20 15:58:10|201028.3|200978.3|201061.5|201011.5|201067.4|201017.4|201028.3|200978.3|32
1734710300000|2024-12-20 15:58:20|201061.3|201011.3|201053|201003|201061.3|201011.3|201040.6|200990.6|28
1734710310000|2024-12-20 15:58:30|201048.5|200998.5|201064|201014|201066.7|201016.7|201048.5|200998.5|27
1734710320000|2024-12-20 15:58:40|201062|201012|201070|201020|201070|201020|201057.2|201007.2|31
1734710330000|2024-12-20 15:58:50|201074.6|201024.6|201057.6|201007.6|201084.1|201034.1|201056.3|201006.3|24
1734710340000|2024-12-20 15:59:00|201057.8|201007.8|201103.7|201013.7|201104.7|201014.7|201055.4|201005.4|29
1734710350000|2024-12-20 15:59:10|201104.9|201014.9|201082.3|201032.3|201109|201045.6|201082.3|201014.9|19
1734710360000|2024-12-20 15:59:20|201080.3|201030.3|201089.2|201039.2|201089.9|201039.9|201076.3|201026.3|19
1734710370000|2024-12-20 15:59:30|201090.8|201040.8|201087.6|201037.6|201090.8|201040.8|201085.9|201035.9|18
1734710380000|2024-12-20 15:59:40|201088.3|201038.3|201088.5|201038.5|201090.3|201040.3|201086.9|201036.9|24
1734710390000|2024-12-20 15:59:50|201089|201039|201085.6|201035.6|201091.6|201041.6|201085.6|201035.6|16
1734710400000|2024-12-20 16:00:00|201087.6|201037.6|201044|200994|201093.9|201043.9|201041.2|200991.2|26
1734710410000|2024-12-20 16:00:10|201044.2|200994.2|201049.2|200999.2|201055|201005|201016.2|200966.2|28
1734710420000|2024-12-20 16:00:20|201050.7|201000.7|201048.9|200998.9|201058.5|201008.5|201045.9|200995.9|23
1734710430000|2024-12-20 16:00:30|201049.6|200999.6|201097.6|201047.6|201098.3|201048.3|201048.4|200998.4|23
1734710440000|2024-12-20 16:00:40|201093|201043|201107.4|201057.4|201108.6|201058.6|201085.8|201035.8|20
1734710450000|2024-12-20 16:00:50|201108.5|201058.5|201104.7|201054.7|201109.9|201059.9|201102.6|201052.6|14
1734710460000|2024-12-20 16:01:00|201104.3|201054.3|201145.3|201095.3|201165.1|201115.1|201104.3|201054.3|27
1734710470000|2024-12-20 16:01:10|201145.5|201095.5|201157.7|201107.7|201163.6|201113.6|201135.3|201085.3|23
1734710480000|2024-12-20 16:01:20|201158.7|201108.7|201152.3|201102.3|201176.2|201126.2|201135.1|201085.1|23
1734710490000|2024-12-20 16:01:30|201152.9|201102.9|201147.7|201097.7|201157.6|201107.6|201123.3|201073.3|28
1734710500000|2024-12-20 16:01:40|201147.9|201097.9|201159.5|201109.5|201162.6|201112.6|201146.6|201096.6|25
1734710510000|2024-12-20 16:01:50|201160.6|201110.6|201147.5|201097.5|201171.4|201121.4|201145.3|201095.3|25
1734710520000|2024-12-20 16:02:00|201147|201097|201158.8|201108.8|201164.3|201114.3|201145.6|201095.6|25
1734710530000|2024-12-20 16:02:10|201155.3|201105.3|201180.2|201090.2|201192.8|201122.6|201155.3|201086.6|20
1734710540000|2024-12-20 16:02:20|201180.1|201090.1|201175.6|201085.6|201184.5|201094.5|201171.3|201081.3|28
1734710550000|2024-12-20 16:02:30|201175.3|201085.3|201128.7|201078.7|201175.3|201085.3|201118.2|201046.4|16
1734710560000|2024-12-20 16:02:40|201126.2|201076.2|201121.7|201071.7|201126.2|201076.2|201114.7|201064.7|14
1734710570000|2024-12-20 16:02:50|201121.6|201071.6|201083|201033|201141.2|201071.7|201082.3|201021.6|16
1734710580000|2024-12-20 16:03:00|201082.2|201032.2|201076.6|201026.6|201083.3|201033.3|201075.3|201025.3|22
1734710590000|2024-12-20 16:03:10|201076.5|201026.5|201227.1|201137.1|201230.3|201140.3|201076.5|201026.5|25
1734710600000|2024-12-20 16:03:20|201226.6|201136.6|201213.4|201163.4|201238.5|201167.3|201213.2|201136.6|29
1734710610000|2024-12-20 16:03:30|201216.1|201166.1|201171.2|201121.2|201222.6|201172.6|201160|201110|28
1734710620000|2024-12-20 16:03:40|201170.2|201120.2|201214|201164|201214|201164|201170.2|201120.2|33
1734710630000|2024-12-20 16:03:50|201213.6|201163.6|201208.2|201158.2|201215.5|201165.5|201206|201156|18
1734710640000|2024-12-20 16:04:00|201207.1|201157.1|201204.9|201114.9|201212.1|201162.1|201193.9|201110.8|17
1734710650000|2024-12-20 16:04:10|201204.3|201114.3|201110.7|201060.7|201204.3|201114.3|201109|201059|17
1734710660000|2024-12-20 16:04:20|201109.1|201059.1|201133.7|201043.7|201133.7|201059.1|201106.5|201032.2|26
1734710670000|2024-12-20 16:04:30|201133.5|201043.5|201131.1|201041.1|201138.1|201048.1|201128.4|201038.4|12
1734710680000|2024-12-20 16:04:40|201130.6|201040.6|201110.4|201020.4|201130.6|201040.6|201107.8|201017.8|19
1734710690000|2024-12-20 16:04:50|201110.2|201020.2|201110.4|201020.4|201110.4|201020.4|201110.2|201020.2|4
1734710700000|2024-12-20 16:05:00|201110.2|201020.2|201109.7|201019.7|201110.4|201020.4|201105.6|201015.6|8
1734710710000|2024-12-20 16:05:10|201111.2|201021.2|201184.5|201094.5|201193.6|201103.6|201111.2|201021.2|13
1734710720000|2024-12-20 16:05:20|201184.8|201094.8|201184.2|201094.2|201185.5|201095.5|201179.7|201089.7|8
1734710730000|2024-12-20 16:05:30|201183.7|201093.7|201134.2|201084.2|201183.8|201093.8|201128|201053.1|33
1734710740000|2024-12-20 16:05:40|201130.2|201080.2|201090.7|201040.7|201130.5|201080.5|201083.9|201033.9|14
1734710750000|2024-12-20 16:05:50|201089.5|201039.5|201075.9|201025.9|201093.5|201043.5|201066.9|201016.9|29
1734710760000|2024-12-20 16:06:00|201074.1|201024.1|201085.9|201035.9|201090.9|201040.9|201060.2|201010.2|32
1734710770000|2024-12-20 16:06:10|201081|201031|201083.1|201033.1|201090.2|201040.2|201081|201031|14
1734710780000|2024-12-20 16:06:20|201081.3|201031.3|201083.4|201033.4|201083.7|201033.7|201079.8|201029.8|6
1734710790000|2024-12-20 16:06:30|201082.3|201032.3|201100.1|201010.1|201100.1|201032.7|201079.3|201010.1|10
1734710800000|2024-12-20 16:06:40|201099.9|201009.9|201100.6|201010.6|201102.8|201012.8|201099.1|201009.1|14
1734710810000|2024-12-20 16:06:50|201102|201012|201080.8|200990.8|201103.9|201013.9|201074.1|200984.1|18
1734710820000|2024-12-20 16:07:00|201098.8|201008.8|201108.9|201058.9|201112.3|201058.9|201095.5|201005.5|19
1734710830000|2024-12-20 16:07:10|201107.7|201057.7|201102.9|201052.9|201107.7|201057.7|201088.3|201038.3|8
1734710840000|2024-12-20 16:07:20|201104.1|201054.1|201103.4|201053.4|201108|201058|201102.5|201052.5|18
1734710850000|2024-12-20 16:07:30|201106|201056|201103.3|201053.3|201108|201058|201100.3|201050.3|18
1734710860000|2024-12-20 16:07:40|201103.4|201053.4|201101.7|201051.7|201104.7|201054.7|201099.1|201049.1|14
1734710870000|2024-12-20 16:07:50|201096.9|201046.9|201096.6|201046.6|201100.1|201050.1|201092.6|201042.6|15
1734710880000|2024-12-20 16:08:00|201094.9|201044.9|201046.7|200996.7|201094.9|201044.9|201041.5|200991.5|18
1734710890000|2024-12-20 16:08:10|201045.9|200995.9|201047|200997|201047.7|200997.7|201044.2|200994.2|13
1734710900000|2024-12-20 16:08:20|201043.7|200993.7|201058.9|201008.9|201064.1|201014.1|201043.7|200993.7|21
1734710910000|2024-12-20 16:08:30|201060.6|201010.6|201118.2|201068.2|201121.8|201071.8|201059.1|201009.1|20
1734710920000|2024-12-20 16:08:40|201117.8|201067.8|201123.9|201073.9|201125.1|201075.1|201116.6|201066.6|16
1734710930000|2024-12-20 16:08:50|201124.7|201074.7|201123.5|201073.5|201124.7|201074.7|201123.5|201073.5|4
1734710940000|2024-12-20 16:09:00|201124.6|201074.6|201118.1|201068.1|201125.2|201075.2|201118.1|201068.1|18
1734710950000|2024-12-20 16:09:10|201120|201070|201154.8|201104.8|201154.8|201104.8|201118.8|201051.3|16
1734710960000|2024-12-20 16:09:20|201155.2|201105.2|201174.8|201084.8|201185|201108.7|201155.2|201072.6|19
1734710970000|2024-12-20 16:09:30|201173.6|201083.6|201114.1|201024.1|201174|201084|201105.8|201015.8|14
1734710980000|2024-12-20 16:09:40|201110.8|201020.8|201106.6|201016.6|201111.2|201021.2|201104.4|201014.4|21
1734710990000|2024-12-20 16:09:50|201103.3|201013.3|201006.5|200956.5|201105.3|201015.3|201002.3|200952.3|30
1734711000000|2024-12-20 16:10:00|201017.4|200967.4|201087.8|200997.8|201087.8|200997.8|201017.4|200934.6|29
1734711010000|2024-12-20 16:10:10|201085.8|200995.8|201096.3|201006.3|201097.7|201007.7|201079.3|200989.3|26
1734711020000|2024-12-20 16:10:20|201095.5|201005.5|201126|201076|201147.3|201076.3|201095.5|201005.5|21
1734711030000|2024-12-20 16:10:30|201126.3|201076.3|201100.8|201050.8|201136|201086|201091.6|201041.6|12
1734711040000|2024-12-20 16:10:40|201099.9|201049.9|201091.3|201041.3|201099.9|201049.9|201082.1|201032.1|10
1734711050000|2024-12-20 16:10:50|201092.7|201042.7|201133.7|201083.7|201133.7|201083.7|201087.6|201037.6|30
1734711060000|2024-12-20 16:11:00|201148.3|201098.3|201128.6|201078.6|201157.5|201107.5|201123.8|201073.8|25
1734711070000|2024-12-20 16:11:10|201126.7|201076.7|201127.1|201077.1|201128.8|201078.8|201125.4|201075.4|12
1734711080000|2024-12-20 16:11:20|201125.8|201075.8|201142.9|201092.9|201143.3|201093.3|201122.6|201072.6|19
1734711090000|2024-12-20 16:11:30|201139.4|201089.4|201141.5|201091.5|201141.8|201091.8|201137.6|201087.6|9
1734711100000|2024-12-20 16:11:40|201142.4|201092.4|201142.1|201092.1|201147.4|201097.4|201138.1|201088.1|7
1734711110000|2024-12-20 16:11:50|201142.3|201092.3|201143.1|201093.1|201144.6|201094.6|201139.1|201089.1|11
1734711120000|2024-12-20 16:12:00|201142.7|201092.7|201146.6|201096.6|201146.6|201096.6|201138.1|201088.1|22
1734711130000|2024-12-20 16:12:10|201145.7|201095.7|201142.4|201092.4|201145.7|201095.7|201138.7|201088.7|13
1734711140000|2024-12-20 16:12:20|201142.7|201092.7|201087.8|201037.8|201142.7|201092.7|201086.6|201036.6|22
1734711150000|2024-12-20 16:12:30|201091.2|201041.2|201089.8|201039.8|201091.4|201041.4|201086.1|201036.1|9
1734711160000|2024-12-20 16:12:40|201089.4|201039.4|201091.7|201041.7|201091.7|201041.7|201089.4|201039.4|7
1734711170000|2024-12-20 16:12:50|201092.1|201042.1|201092|201042|201093.1|201043.1|201091.3|201041.3|8
1734711180000|2024-12-20 16:13:00|201091.8|201041.8|201091.2|201041.2|201092.1|201042.1|201087.5|201037.5|7
1734711190000|2024-12-20 16:13:10|201090.4|201040.4|201105.4|201055.4|201132.3|201082.3|201090.4|201040.4|14
1734711200000|2024-12-20 16:13:20|201103.4|201053.4|201096.9|201046.9|201103.4|201053.4|201096.7|201046.7|15
1734711210000|2024-12-20 16:13:30|201099.9|201049.9|201091.3|201041.3|201099.9|201049.9|201089.8|201039.8|13
1734711220000|2024-12-20 16:13:40|201090.8|201040.8|201092.6|201042.6|201093.5|201043.5|201087.4|201037.4|26
1734711230000|2024-12-20 16:13:50|201094.1|201044.1|201094.1|201044.1|201094.1|201044.1|201092.7|201042.7|6
1734711240000|2024-12-20 16:14:00|201094.9|201044.9|201095.3|201045.3|201096.2|201046.2|201093.9|201043.9|8
1734711250000|2024-12-20 16:14:10|201095|201045|201053.4|201003.4|201095|201045|201046.7|200996.7|6
1734711260000|2024-12-20 16:14:20|201053.6|201003.6|201052.9|201002.9|201053.6|201003.6|201052.9|201002.9|4
1734711270000|2024-12-20 16:14:30|201053|201003|201045.4|200995.4|201057.5|201007.5|201041|200991|15
1734711280000|2024-12-20 16:14:40|201044.2|200994.2|201047.5|200997.5|201047.5|200997.5|201044.2|200994.2|8
1734711290000|2024-12-20 16:14:50|201047.4|200997.4|201050.9|201000.9|201052.7|201002.7|201007.9|200957.9|23
1734711300000|2024-12-20 16:15:00|201050.5|201000.5|201053.1|201003.1|201054.7|201004.7|201038.3|200988.3|22
1734711310000|2024-12-20 16:15:10|201050.5|201000.5|201044.7|200994.7|201050.8|201000.8|201044.7|200994.7|12
1734711320000|2024-12-20 16:15:20|201045.1|200995.1|201036.5|200986.5|201045.1|200995.1|201033.9|200983.9|12
1734711330000|2024-12-20 16:15:30|201035.6|200985.6|201045.8|200995.8|201048.4|200998.4|201035.6|200985.6|13
1734711340000|2024-12-20 16:15:40|201045.6|200995.6|201040.9|200990.9|201045.6|200995.6|201040.7|200990.7|7
1734711350000|2024-12-20 16:15:50|201039.9|200989.9|201040.4|200990.4|201042|200992|201032.3|200982.3|10
1734711360000|2024-12-20 16:16:00|201041.1|200991.1|201026.9|200976.9|201041.1|200991.1|201023|200973|19
1734711370000|2024-12-20 16:16:10|201028.7|200978.7|201037.8|200987.8|201038.2|200988.2|201028.7|200978.7|7
1734711380000|2024-12-20 16:16:20|201037.4|200987.4|201042.2|200992.2|201044.5|200994.5|201037.4|200987.4|6
1734711390000|2024-12-20 16:16:30|201043|200993|201043.9|200993.9|201044|200994|201042.6|200992.6|6
1734711400000|2024-12-20 16:16:40|201043.7|200993.7|201006.6|200956.6|201043.7|200993.7|201004.6|200954.6|12
1734711410000|2024-12-20 16:16:50|201003.3|200953.3|201006.8|200956.8|201008|200958|201003.3|200953.3|5
1734711420000|2024-12-20 16:17:00|201002.9|200952.9|200948.3|200898.3|201007.1|200957.1|200943.3|200893.3|21
1734711430000|2024-12-20 16:17:10|200948.1|200898.1|200848.8|200798.8|200948.1|200898.1|200848.2|200775.8|19
1734711440000|2024-12-20 16:17:20|200847.8|200797.8|200846.8|200796.8|200851.7|200801.7|200844.2|200794.2|26
1734711450000|2024-12-20 16:17:30|200845.9|200795.9|200846.5|200796.5|200849.7|200799.7|200844.3|200794.3|15
1734711460000|2024-12-20 16:17:40|200846|200796|200791|200741|200847.4|200797.4|200791|200741|19
1734711470000|2024-12-20 16:17:50|200801.9|200751.9|200768.4|200718.4|200801.9|200751.9|200764.3|200714.3|28
1734711480000|2024-12-20 16:18:00|200769.5|200719.5|200791.1|200741.1|200797.7|200747.7|200764.7|200714.7|20
1734711490000|2024-12-20 16:18:10|200790.9|200740.9|200784.7|200734.7|200790.9|200740.9|200774.1|200724.1|23
1734711500000|2024-12-20 16:18:20|200782.6|200732.6|200773.1|200723.1|200800.5|200750.5|200766.3|200716.3|26
1734711510000|2024-12-20 16:18:30|200774.8|200724.8|200803.7|200713.7|200803.7|200738.1|200774.8|200713.7|17
1734711520000|2024-12-20 16:18:40|200807|200717|200820.3|200730.3|200823.6|200733.6|200807|200717|14
1734711530000|2024-12-20 16:18:50|200820.9|200730.9|200804.5|200754.5|200822.2|200754.5|200801|200730.9|5
1734711540000|2024-12-20 16:19:00|200808.8|200758.8|200907.4|200817.4|200913.6|200823.6|200806.8|200737.1|30
1734711550000|2024-12-20 16:19:10|200908.2|200818.2|200908.8|200818.8|200912.6|200822.6|200903.5|200813.5|23
1734711560000|2024-12-20 16:19:20|200910.5|200820.5|200942.3|200852.3|200955|200865|200903.9|200813.9|28
1734711570000|2024-12-20 16:19:30|200941|200851|200925.2|200835.2|200941|200851|200912|200822|23
1734711580000|2024-12-20 16:19:40|200920.3|200830.3|200935.4|200845.4|200938.3|200848.3|200914.5|200824.5|21
1734711590000|2024-12-20 16:19:50|200934.8|200844.8|200936.2|200846.2|200956|200866|200897|200807|19
1734711600000|2024-12-20 16:20:00|200937.6|200847.6|200915.2|200825.2|200941.6|200851.6|200907.6|200817.6|21
1734711610000|2024-12-20 16:20:10|200913.6|200823.6|200937.1|200847.1|200943|200893|200904.1|200814.1|21
1734711620000|2024-12-20 16:20:20|200936.5|200846.5|200940.6|200850.6|200947.5|200857.5|200933.6|200843.6|26
1734711630000|2024-12-20 16:20:30|200947.3|200857.3|200993|200903|200998.1|200908.1|200947.3|200857.3|21
1734711640000|2024-12-20 16:20:40|200991|200901|200950.1|200860.1|200991|200901|200949.8|200859.8|18
1734711650000|2024-12-20 16:20:50|200931.9|200841.9|200899.4|200809.4|200931.9|200841.9|200897.9|200807.9|28
1734711660000|2024-12-20 16:21:00|200896.9|200806.9|200895.9|200805.9|200906.6|200816.6|200895.9|200805.9|14
1734711670000|2024-12-20 16:21:10|200896.7|200806.7|200910.8|200820.8|200913.6|200823.6|200896.7|200806.7|12
1734711680000|2024-12-20 16:21:20|200910.2|200820.2|200910.5|200820.5|200913.3|200823.3|200908.3|200818.3|14
1734711690000|2024-12-20 16:21:30|200908.9|200818.9|200910.4|200820.4|200911.5|200821.5|200902.9|200812.9|28
1734711700000|2024-12-20 16:21:40|200911.3|200821.3|200908.7|200818.7|200911.7|200821.7|200899.1|200809.1|20
1734711710000|2024-12-20 16:21:50|200908.6|200818.6|200910.6|200820.6|200912.9|200822.9|200908.2|200818.2|22
1734711720000|2024-12-20 16:22:00|200910.5|200820.5|200885.1|200795.1|200910.5|200820.5|200885.1|200795.1|21
1734711730000|2024-12-20 16:22:10|200886.8|200796.8|200870.7|200820.7|200886.8|200821.4|200865.8|200796.8|15
1734711740000|2024-12-20 16:22:20|200869.5|200819.5|200868.7|200818.7|200872.3|200822.3|200864.3|200814.3|13
1734711750000|2024-12-20 16:22:30|200868.5|200818.5|200868.5|200818.5|200868.5|200818.5|200868.5|200818.5|1
1734711760000|2024-12-20 16:22:40|200868.2|200818.2|200867.1|200817.1|200868.2|200818.2|200864.7|200814.7|10
1734711770000|2024-12-20 16:22:50|200866.9|200816.9|200840.2|200790.2|200867|200817|200831.4|200781.4|17
1734711780000|2024-12-20 16:23:00|200843.2|200793.2|200859.3|200769.3|200868.9|200801.2|200841.8|200769.3|26
1734711790000|2024-12-20 16:23:10|200859.4|200769.4|200873.3|200783.3|200875|200785|200859|200769|9
1734711800000|2024-12-20 16:23:20|200872.9|200782.9|200876|200786|200877.9|200787.9|200872.9|200782.9|8
1734711810000|2024-12-20 16:23:30|200881.2|200791.2|200902.2|200812.2|200920.2|200830.2|200881.2|200791.2|26
1734711820000|2024-12-20 16:23:40|200896.1|200806.1|200874.3|200784.3|200896.1|200806.1|200870.3|200780.3|22
1734711830000|2024-12-20 16:23:50|200873.9|200783.9|200872.2|200782.2|200873.9|200783.9|200870.4|200780.4|8
1734711840000|2024-12-20 16:24:00|200871|200781|200871|200781|200873.8|200783.8|200871|200781|6
1734711850000|2024-12-20 16:24:10|200870.6|200780.6|200904|200814|200904|200814|200870.6|200780.6|10
1734711860000|2024-12-20 16:24:20|200903.8|200813.8|200881.5|200791.5|200903.8|200813.8|200877.7|200787.7|9
1734711870000|2024-12-20 16:24:30|200876.6|200786.6|200879.7|200829.7|200891.5|200841.5|200876.6|200786.6|9
1734711880000|2024-12-20 16:24:40|200882.3|200832.3|200884.9|200834.9|200884.9|200834.9|200878.5|200828.5|9
1734711890000|2024-12-20 16:24:50|200886|200836|200885.3|200835.3|200888.5|200838.5|200883.9|200833.9|16
1734711900000|2024-12-20 16:25:00|200886.6|200836.6|200955.7|200865.7|200955.7|200879.1|200886.6|200836.6|30
1734711910000|2024-12-20 16:25:10|200954|200864|200950.2|200860.2|200954.1|200864.1|200946.9|200856.9|14
1734711920000|2024-12-20 16:25:20|200950.5|200860.5|201002|200912|201004.2|200914.2|200949.6|200859.6|28
1734711930000|2024-12-20 16:25:30|201004.3|200914.3|201016.1|200926.1|201027.5|200937.5|201002.9|200912.9|22
1734711940000|2024-12-20 16:25:40|201019.1|200929.1|200976.8|200926.8|201034.6|200944.6|200971.2|200904.6|25
1734711950000|2024-12-20 16:25:50|200975.3|200925.3|200975.2|200925.2|200975.3|200925.3|200970|200920|11
1734711960000|2024-12-20 16:26:00|200977.1|200927.1|200975.8|200925.8|200977.9|200927.9|200972.9|200922.9|10
1734711970000|2024-12-20 16:26:10|200975.9|200925.9|200966.6|200916.6|200978.3|200928.3|200965.8|200915.8|23
1734711980000|2024-12-20 16:26:20|200969|200919|200974.4|200924.4|200976.9|200926.9|200966.1|200916.1|20
1734711990000|2024-12-20 16:26:30|200973.5|200923.5|200980.3|200930.3|200980.7|200930.7|200972.6|200922.6|21
1734712000000|2024-12-20 16:26:40|200980.2|200930.2|200980.7|200930.7|200982.1|200932.1|200977.8|200927.8|30
1734712010000|2024-12-20 16:26:50|200979.9|200929.9|200983|200933|200983.5|200933.5|200979.9|200929.9|14
1734712020000|2024-12-20 16:27:00|200981.4|200931.4|200984.2|200934.2|200986.2|200936.2|200970.8|200920.8|19
1734712030000|2024-12-20 16:27:10|200983.3|200933.3|200980.9|200930.9|200983.4|200933.4|200974|200924|15
1734712040000|2024-12-20 16:27:20|200981.6|200931.6|201019.4|200969.4|201019.4|200969.4|200981.6|200931.6|13
1734712050000|2024-12-20 16:27:30|201020.6|200970.6|201017.7|200967.7|201020.6|200970.6|201017.4|200967.4|5
1734712060000|2024-12-20 16:27:40|201013.1|200963.1|201004.5|200954.5|201013.1|200963.1|201003.1|200953.1|10
1734712070000|2024-12-20 16:27:50|201004.4|200954.4|200992.9|200942.9|201004.4|200954.4|200989.9|200939.9|10
1734712080000|2024-12-20 16:28:00|200996|200946|201027.3|200937.3|201030.4|200964.1|200996|200937.3|21
1734712090000|2024-12-20 16:28:10|201027|200937|201049.1|200959.1|201056.9|200981.6|201025.3|200935.3|21
1734712100000|2024-12-20 16:28:20|201046.8|200956.8|201046.7|200956.7|201048.9|200958.9|201042.3|200952.3|17
1734712110000|2024-12-20 16:28:30|201043.7|200953.7|201083.5|200993.5|201087.3|200997.3|201043.7|200953.7|14
1734712120000|2024-12-20 16:28:40|201082.2|200992.2|201084.6|200994.6|201085.2|200995.2|201081.3|200991.3|14
1734712130000|2024-12-20 16:28:50|201082.8|200992.8|201010.1|200960.1|201082.8|200992.8|201009.7|200959.7|18
1734712140000|2024-12-20 16:29:00|201011.2|200961.2|201021.4|200971.4|201031.8|200981.8|201011.2|200961.2|23
1734712150000|2024-12-20 16:29:10|201020.7|200970.7|201034.5|200944.5|201036.3|200972.5|201015.7|200939.6|20
1734712160000|2024-12-20 16:29:20|201034.3|200944.3|201041|200951|201050.8|200960.8|201034.1|200944.1|30
1734712170000|2024-12-20 16:29:30|201040.3|200950.3|201072.9|200982.9|201075|200985|201038.8|200948.8|17
1734712180000|2024-12-20 16:29:40|201073.1|200983.1|201072.3|200982.3|201073.9|200983.9|201072.3|200982.3|5
1734712190000|2024-12-20 16:29:50|201072.9|200982.9|201067|200977|201076.1|200986.1|201065.5|200975.5|10
1734712200000|2024-12-20 16:30:00|201070|200980|201019|200969|201075.8|200985.8|201019|200948.1|31
1734712210000|2024-12-20 16:30:10|201019.3|200969.3|201021.5|200971.5|201027.9|200977.9|201015.7|200965.7|22
1734712220000|2024-12-20 16:30:20|201021.3|200971.3|200984.2|200934.2|201021.3|200971.3|200983.3|200933.3|25
1734712230000|2024-12-20 16:30:30|200984.1|200934.1|201003.2|200913.2|201014.5|200954.1|200984.1|200911.5|21
1734712240000|2024-12-20 16:30:40|201004.1|200914.1|201015.8|200925.8|201015.8|200925.8|201001.2|200911.2|14
1734712250000|2024-12-20 16:30:50|201025.5|200935.5|200982.1|200932.1|201032.2|200943.1|200981|200928.7|24
1734712260000|2024-12-20 16:31:00|200984.5|200934.5|200982.4|200932.4|201006|200956|200981.1|200931.1|27
1734712270000|2024-12-20 16:31:10|200968.1|200918.1|200970.1|200920.1|200979.7|200929.7|200967.3|200917.3|24
1734712280000|2024-12-20 16:31:20|200966|200916|200986.2|200936.2|200986.2|200936.2|200958|200908|18
1734712290000|2024-12-20 16:31:30|200983.6|200933.6|200985.8|200935.8|200994.4|200944.4|200983.6|200933.6|12
1734712300000|2024-12-20 16:31:40|200986|200936|201006.1|200956.1|201008.1|200958.1|200986|200936|12
1734712310000|2024-12-20 16:31:50|201007.2|200957.2|200987.2|200937.2|201015.8|200965.8|200987.2|200937.2|20
1734712320000|2024-12-20 16:32:00|200989.1|200939.1|200988.8|200938.8|200992.5|200942.5|200985.4|200935.4|10
1734712330000|2024-12-20 16:32:10|200986.7|200936.7|200946.1|200896.1|200988.9|200938.9|200944.7|200894.7|20
1734712340000|2024-12-20 16:32:20|200947|200897|200961.7|200871.7|200961.7|200897|200941.4|200870.8|19
1734712350000|2024-12-20 16:32:30|200960.3|200870.3|200961|200871|200963.9|200873.9|200957.2|200867.2|21
1734712360000|2024-12-20 16:32:40|200961.2|200871.2|200961.1|200871.1|200966.1|200876.1|200958.8|200868.8|17
1734712370000|2024-12-20 16:32:50|200962.9|200872.9|200964.3|200874.3|200966.6|200876.6|200957|200867|12
1734712380000|2024-12-20 16:33:00|200961.9|200871.9|200976.3|200886.3|200980.9|200890.9|200961.9|200871.9|14
1734712390000|2024-12-20 16:33:10|200972.3|200882.3|200976.6|200886.6|200980.2|200890.2|200971.8|200881.8|13
1734712400000|2024-12-20 16:33:20|200975.7|200885.7|200961.4|200871.4|200975.7|200885.7|200961.3|200871.3|13
1734712410000|2024-12-20 16:33:30|200960.5|200870.5|200953.7|200863.7|200960.5|200870.5|200952|200862|19
1734712420000|2024-12-20 16:33:40|200955.7|200865.7|200959.8|200869.8|200962.6|200872.6|200955.7|200865.7|10
1734712430000|2024-12-20 16:33:50|200958.4|200868.4|200960.7|200870.7|200963.7|200873.7|200952.6|200862.6|16
1734712440000|2024-12-20 16:34:00|200960.1|200870.1|200961.3|200871.3|200963.4|200873.4|200951.1|200861.1|24
1734712450000|2024-12-20 16:34:10|200962|200872|200960.2|200870.2|200963.6|200873.6|200955.3|200865.3|16
1734712460000|2024-12-20 16:34:20|200960.1|200870.1|200943.3|200893.3|200963.3|200895.1|200943.3|200865.6|23
1734712470000|2024-12-20 16:34:30|200943|200893|200932.4|200882.4|200943.8|200893.8|200913|200863|16
1734712480000|2024-12-20 16:34:40|200934|200884|200935.8|200885.8|200938.9|200888.9|200924.9|200874.9|24
1734712490000|2024-12-20 16:34:50|200936.9|200886.9|200928.2|200878.2|200936.9|200886.9|200927.9|200877.9|14
1734712500000|2024-12-20 16:35:00|200938.4|200888.4|200927.5|200877.5|200941.2|200891.2|200927.5|200877.5|27
1734712510000|2024-12-20 16:35:10|200929.9|200879.9|200918.4|200868.4|200932|200882|200911.3|200861.3|24
1734712520000|2024-12-20 16:35:20|200918|200868|200919.4|200869.4|200926.2|200876.2|200913.4|200863.4|19
1734712530000|2024-12-20 16:35:30|200918.4|200868.4|200919.6|200869.6|200921.9|200871.9|200912.5|200862.5|20
1734712540000|2024-12-20 16:35:40|200917.2|200867.2|200913.8|200863.8|200917.2|200867.2|200912.1|200862.1|5
1734712550000|2024-12-20 16:35:50|200909.8|200859.8|200913.6|200863.6|200913.6|200863.6|200909.8|200859.8|7
1734712560000|2024-12-20 16:36:00|200909.8|200859.8|200930.3|200880.3|200931.8|200881.8|200909.8|200859.8|16
1734712570000|2024-12-20 16:36:10|200929.4|200879.4|200913.6|200863.6|200929.4|200879.4|200911.2|200861.2|9
1734712580000|2024-12-20 16:36:20|200914.1|200864.1|200911.7|200861.7|200914.1|200864.1|200908.5|200858.5|8
1734712590000|2024-12-20 16:36:30|200907.5|200857.5|200912.8|200862.8|200929.3|200879.3|200907.5|200857.5|13
1734712600000|2024-12-20 16:36:40|200910|200860|200962.9|200872.9|200988.8|200915.4|200910|200860|24
1734712610000|2024-12-20 16:36:50|200962.4|200872.4|200965.6|200875.6|200965.6|200875.6|200960.4|200870.4|7
1734712620000|2024-12-20 16:37:00|200972.4|200882.4|200953.2|200903.2|200983.1|200917.8|200951.5|200882.4|13
1734712630000|2024-12-20 16:37:10|200953.1|200903.1|200955.6|200905.6|200961.5|200911.5|200947.9|200897.9|27
1734712640000|2024-12-20 16:37:20|200956|200906|200957|200907|200961.1|200911.1|200955.2|200905.2|21
1734712650000|2024-12-20 16:37:30|200958.1|200908.1|200959.5|200909.5|200963.5|200913.5|200956.8|200906.8|14
1734712660000|2024-12-20 16:37:40|200958.6|200908.6|200998.4|200948.4|201004.2|200954.2|200958.6|200908.6|25
1734712670000|2024-12-20 16:37:50|200997.6|200947.6|201035.2|200985.2|201040.9|200990.9|200997.6|200947.6|12
1734712680000|2024-12-20 16:38:00|201035.4|200985.4|201035.3|200985.3|201039.8|200989.8|201035|200985|13
1734712690000|2024-12-20 16:38:10|201036.1|200986.1|201035.2|200985.2|201036.3|200986.3|201034.6|200984.6|8
1734712700000|2024-12-20 16:38:20|201029|200979|201002.7|200952.7|201030.3|200980.3|200996.6|200946.6|27
1734712710000|2024-12-20 16:38:30|200997.4|200947.4|201008.9|200958.9|201051.3|200982.2|200994.6|200940|24
1734712720000|2024-12-20 16:38:40|201007.6|200957.6|201024.4|200974.4|201028.1|200978.1|200998.2|200948.2|12
1734712730000|2024-12-20 16:38:50|201025|200975|201003.9|200953.9|201025|200975|201003.9|200953.9|10
1734712740000|2024-12-20 16:39:00|201007.4|200957.4|201007.3|200957.3|201007.6|200957.6|200997.9|200947.9|17
1734712750000|2024-12-20 16:39:10|201007.1|200957.1|201005|200955|201007.3|200957.3|201005|200955|5
1734712760000|2024-12-20 16:39:20|201004.3|200954.3|200998.2|200948.2|201004.3|200954.3|200995.3|200945.3|20
1734712770000|2024-12-20 16:39:30|200994.6|200944.6|201004.7|200954.7|201004.7|200954.7|200994.6|200944.6|6
1734712780000|2024-12-20 16:39:40|201003.6|200953.6|200994.5|200944.5|201003.6|200953.6|200984.3|200934.3|20
1734712790000|2024-12-20 16:39:50|200990.6|200940.6|200999.5|200949.5|200999.7|200949.7|200990.6|200940.6|8
1734712800000|2024-12-20 16:40:00|201000.5|200950.5|201026.8|200976.8|201028.1|200978.1|200999.7|200949.7|20
1734712810000|2024-12-20 16:40:10|201027.8|200977.8|201045.7|200995.7|201046.9|200996.9|201025.5|200975.5|17
1734712820000|2024-12-20 16:40:20|201045.6|200995.6|201044.2|200994.2|201047.7|200997.7|201039|200989|13
1734712830000|2024-12-20 16:40:30|201043.7|200993.7|201043.3|200993.3|201044.1|200994.1|201041.8|200991.8|9
1734712840000|2024-12-20 16:40:40|201042.4|200992.4|201039.8|200989.8|201043.8|200993.8|201039.8|200989.8|9
1734712850000|2024-12-20 16:40:50|201028.8|200978.8|201014.1|200924.1|201029.3|200979.3|201010.3|200923.9|26
1734712860000|2024-12-20 16:41:00|201012.9|200922.9|201002.9|200912.9|201012.9|200922.9|201002.9|200912.9|13
1734712870000|2024-12-20 16:41:10|201001.5|200911.5|200975.9|200885.9|201002.2|200912.2|200939.2|200885.9|26
1734712880000|2024-12-20 16:41:20|200974.5|200884.5|200984.2|200934.2|200985.1|200935.1|200960.9|200884.1|16
1734712890000|2024-12-20 16:41:30|200986.7|200936.7|200986.5|200936.5|200987.3|200937.3|200981.7|200931.7|11
1734712900000|2024-12-20 16:41:40|200984.1|200934.1|200965.5|200915.5|200989.3|200939.3|200961.1|200911.1|12
1734712910000|2024-12-20 16:41:50|200960.2|200910.2|200945.6|200895.6|200964.9|200914.9|200943.1|200893.1|17
1734712920000|2024-12-20 16:42:00|200948.9|200898.9|200978.1|200888.1|200981.4|200902.5|200948.9|200888.1|17
1734712930000|2024-12-20 16:42:10|200980|200890|200929.5|200839.5|200980|200890|200923.5|200833.5|18
1734712940000|2024-12-20 16:42:20|200930.8|200840.8|200906.6|200816.6|200933.6|200843.6|200900.7|200810.7|22
1734712950000|2024-12-20 16:42:30|200901.5|200811.5|200897.2|200807.2|200907.6|200817.6|200897|200807|8
1734712960000|2024-12-20 16:42:40|200907.9|200817.9|200905.8|200815.8|200928.7|200838.7|200897.3|200807.3|25
1734712970000|2024-12-20 16:42:50|200906|200816|200904.8|200814.8|200908.5|200818.5|200901.6|200811.6|12
1734712980000|2024-12-20 16:43:00|200904.6|200814.6|200905.4|200815.4|200907.4|200817.4|200899.1|200809.1|15
1734712990000|2024-12-20 16:43:10|200903.2|200813.2|200904.8|200814.8|200907.8|200817.8|200901|200811|12
1734713000000|2024-12-20 16:43:20|200903.2|200813.2|200905.3|200815.3|200906.5|200816.5|200903.2|200813.2|10
1734713010000|2024-12-20 16:43:30|200900.1|200810.1|200903|200813|200904.8|200814.8|200897.8|200807.8|15
1734713020000|2024-12-20 16:43:40|200897.4|200807.4|200872.4|200822.4|200903.6|200822.4|200865.4|200807.4|19
1734713030000|2024-12-20 16:43:50|200871.5|200821.5|200825.6|200775.6|200871.5|200821.5|200820.1|200770.1|17
1734713040000|2024-12-20 16:44:00|200824.2|200774.2|200778.8|200728.8|200824.2|200774.2|200777.5|200727.5|8
1734713050000|2024-12-20 16:44:10|200777.1|200727.1|200761.7|200711.7|200777.1|200727.1|200756.5|200706.5|24
1734713060000|2024-12-20 16:44:20|200763.3|200713.3|200762.2|200712.2|200773|200723|200761|200711|16
1734713070000|2024-12-20 16:44:30|200761.3|200711.3|200760.7|200710.7|200762.6|200712.6|200759.4|200709.4|16
1734713080000|2024-12-20 16:44:40|200759.5|200709.5|200760.9|200710.9|200762.1|200712.1|200759.5|200709.5|10
1734713090000|2024-12-20 16:44:50|200761.9|200711.9|200760.1|200710.1|200761.9|200711.9|200759.1|200709.1|6
1734713100000|2024-12-20 16:45:00|200755.9|200705.9|200745.7|200695.7|200755.9|200705.9|200741.5|200691.5|25
1734713110000|2024-12-20 16:45:10|200744.3|200694.3|200744.1|200694.1|200745.5|200695.5|200741|200691|32
1734713120000|2024-12-20 16:45:20|200744.8|200694.8|200695.8|200645.8|200744.8|200694.8|200692.1|200642.1|12
1734713130000|2024-12-20 16:45:30|200696.6|200646.6|200702.4|200652.4|200702.4|200652.4|200691.3|200641.3|10
1734713140000|2024-12-20 16:45:40|200701.3|200651.3|200699.8|200649.8|200705.4|200655.4|200699.8|200649.8|7
1734713150000|2024-12-20 16:45:50|200701.5|200651.5|200700.5|200650.5|200703.6|200653.6|200697.5|200647.5|15
1734713160000|2024-12-20 16:46:00|200697|200647|200657.7|200607.7|200697|200647|200650.1|200600.1|19
1734713170000|2024-12-20 16:46:10|200656.8|200606.8|200604.4|200554.4|200656.9|200606.9|200587|200537|23
1734713180000|2024-12-20 16:46:20|200600.5|200550.5|200606.2|200556.2|200608|200558|200599.8|200549.8|20
1734713190000|2024-12-20 16:46:30|200605.2|200555.2|200588.9|200538.9|200605.2|200555.2|200585.9|200535.9|22
1734713200000|2024-12-20 16:46:40|200589.3|200539.3|200606.7|200556.7|200608.6|200558.6|200585.4|200535.4|17
1734713210000|2024-12-20 16:46:50|200607.8|200557.8|200606.8|200556.8|200607.8|200557.8|200606.8|200556.8|3
1734713220000|2024-12-20 16:47:00|200609.7|200559.7|200758.7|200668.7|200758.7|200668.7|200609.7|200559.7|20
1734713230000|2024-12-20 16:47:10|200759.5|200669.5|200712|200662|200759.5|200669.5|200711.5|200661.5|19
1734713240000|2024-12-20 16:47:20|200714.2|200664.2|200720.2|200670.2|200720.8|200670.8|200714.2|200664.2|16
1734713250000|2024-12-20 16:47:30|200719.9|200669.9|200709|200659|200719.9|200669.9|200708|200658|9
1734713260000|2024-12-20 16:47:40|200709.7|200659.7|200709.7|200659.7|200710.7|200660.7|200708.9|200658.9|12
1734713270000|2024-12-20 16:47:50|200710|200660|200710|200660|200711|200661|200708.8|200658.8|10
1734713280000|2024-12-20 16:48:00|200710.2|200660.2|200709.3|200659.3|200713.8|200663.8|200709.3|200659.3|6
1734713290000|2024-12-20 16:48:10|200710.6|200660.6|200709.2|200659.2|200710.6|200660.6|200708.4|200658.4|11
1734713300000|2024-12-20 16:48:20|200707.9|200657.9|200729.2|200639.2|200729.6|200659.2|200707.9|200639.2|4
1734713310000|2024-12-20 16:48:30|200729.4|200639.4|200730.8|200640.8|200730.8|200640.8|200728|200638|13
1734713320000|2024-12-20 16:48:40|200730.3|200640.3|200730.9|200640.9|200730.9|200640.9|200727|200637|15
1734713330000|2024-12-20 16:48:50|200730.7|200640.7|200729.6|200639.6|200730.7|200640.7|200725.5|200635.5|4
1734713340000|2024-12-20 16:49:00|200730|200640|200730|200640|200730.2|200640.2|200728.6|200638.6|5
1734713350000|2024-12-20 16:49:10|200730.2|200640.2|200731.5|200641.5|200731.5|200641.5|200730.2|200640.2|3
1734713360000|2024-12-20 16:49:20|200731.9|200641.9|200732|200642|200733.7|200643.7|200731.9|200641.9|4
1734713370000|2024-12-20 16:49:30|200730.6|200640.6|200730.6|200640.6|200731.9|200641.9|200730.6|200640.6|4
1734713380000|2024-12-20 16:49:40|200728.8|200638.8|200728.9|200638.9|200730.4|200640.4|200728.8|200638.8|9
1734713390000|2024-12-20 16:49:50|200729.1|200639.1|200731|200641|200731|200641|200728.9|200638.9|6
1734713400000|2024-12-20 16:50:00|200730.7|200640.7|200730.7|200640.7|200730.7|200640.7|200730.2|200640.2|8
1734713410000|2024-12-20 16:50:10|200731.9|200641.9|200726.4|200636.4|200731.9|200663.7|200709.7|200622|13
1734713420000|2024-12-20 16:50:20|200725.2|200635.2|200698.9|200648.9|200725.3|200653.6|200697.5|200628.9|22
1734713430000|2024-12-20 16:50:30|200697.9|200647.9|200704.7|200654.7|200705.3|200655.3|200697.9|200647.9|11
1734713440000|2024-12-20 16:50:40|200704.9|200654.9|200704.9|200654.9|200704.9|200654.9|200704.7|200654.7|3
1734713450000|2024-12-20 16:50:50|200710.3|200660.3|200807.9|200717.9|200807.9|200720.7|200710.3|200660.3|22
1734713460000|2024-12-20 16:51:00|200806.5|200716.5|200777.2|200687.2|200806.5|200716.5|200769|200679|15
1734713470000|2024-12-20 16:51:10|200776.8|200686.8|200778.7|200688.7|200782.6|200692.6|200776.2|200686.2|11
1734713480000|2024-12-20 16:51:20|200773.4|200683.4|200772|200682|200778.9|200688.9|200767.8|200677.8|6
1734713490000|2024-12-20 16:51:30|200773.5|200683.5|200749.3|200659.3|200774.3|200684.3|200723.8|200659.3|13
1734713500000|2024-12-20 16:51:40|200752.5|200662.5|200763.6|200673.6|200763.6|200673.6|200752.5|200662.5|21
1734713510000|2024-12-20 16:51:50|200763.5|200673.5|200761.9|200671.9|200765.9|200675.9|200758.2|200668.2|18
1734713520000|2024-12-20 16:52:00|200762.9|200672.9|200757.2|200667.2|200762.9|200672.9|200756.7|200666.7|26
1734713530000|2024-12-20 16:52:10|200758.2|200668.2|200770.4|200680.4|200770.8|200680.8|200756.9|200666.9|26
1734713540000|2024-12-20 16:52:20|200770.5|200680.5|200704.2|200654.2|200770.5|200680.5|200696.4|200646.4|20
1734713550000|2024-12-20 16:52:30|200701.4|200651.4|200766.2|200676.2|200781.8|200709.3|200701.3|200651.3|28
1734713560000|2024-12-20 16:52:40|200770.1|200680.1|200748|200658|200785.5|200695.5|200746.3|200656.3|25
1734713570000|2024-12-20 16:52:50|200752.7|200662.7|200732|200642|200753.4|200663.4|200730.6|200640.6|28
1734713580000|2024-12-20 16:53:00|200732.4|200642.4|200739.7|200649.7|200771.1|200681.1|200732.4|200642.4|22
1734713590000|2024-12-20 16:53:10|200730.9|200640.9|200728.4|200638.4|200730.9|200640.9|200723.4|200633.4|14
1734713600000|2024-12-20 16:53:20|200727|200637|200720.4|200630.4|200727|200637|200719|200629|11
1734713610000|2024-12-20 16:53:30|200725.9|200635.9|200725|200635|200732.8|200642.8|200724.8|200634.8|14
1734713620000|2024-12-20 16:53:40|200722.7|200632.7|200719|200629|200722.7|200632.7|200717.6|200627.6|4
1734713630000|2024-12-20 16:53:50|200720.3|200630.3|200739.4|200689.4|200739.4|200689.4|200705.9|200630.3|27
1734713640000|2024-12-20 16:54:00|200737.6|200687.6|200738.5|200688.5|200740.8|200690.8|200737.6|200687.6|7
1734713650000|2024-12-20 16:54:10|200739.6|200689.6|200733.4|200683.4|200739.6|200689.6|200732.2|200682.2|6
1734713660000|2024-12-20 16:54:20|200733.5|200683.5|200732.3|200682.3|200733.5|200683.5|200732.3|200682.3|3
1734713670000|2024-12-20 16:54:30|200733.2|200683.2|200790.5|200740.5|200791.1|200741.1|200733.2|200683.2|16
1734713680000|2024-12-20 16:54:40|200791.3|200741.3|200794.5|200744.5|200795.4|200745.4|200782.9|200732.9|21
1734713690000|2024-12-20 16:54:50|200792.9|200742.9|200775.2|200725.2|200794.9|200744.9|200769.9|200719.9|9
1734713700000|2024-12-20 16:55:00|200776.5|200726.5|200790.7|200740.7|200790.7|200740.7|200776.5|200726.5|13
1734713710000|2024-12-20 16:55:10|200790.6|200740.6|200785.4|200735.4|200792.3|200742.3|200785|200735|16
1734713720000|2024-12-20 16:55:20|200786.9|200736.9|200786|200736|200786.9|200736.9|200773.6|200723.6|18
1734713730000|2024-12-20 16:55:30|200780.9|200730.9|200787.4|200737.4|200789.3|200739.3|200780.9|200730.9|14
1734713740000|2024-12-20 16:55:40|200787.7|200737.7|200782.3|200732.3|200790.6|200740.6|200774.5|200724.5|22
1734713750000|2024-12-20 16:55:50|200782.2|200732.2|200787.1|200737.1|200790.5|200740.5|200781.6|200731.6|8
1734713760000|2024-12-20 16:56:00|200790.7|200740.7|200780|200730|200790.7|200740.7|200775.3|200725.3|18
1734713770000|2024-12-20 16:56:10|200782.4|200732.4|200695.3|200645.3|200785.6|200735.6|200695.3|200645.3|18
1734713780000|2024-12-20 16:56:20|200697.6|200647.6|200719.6|200629.6|200721.7|200654.6|200697.6|200629.5|20
1734713790000|2024-12-20 16:56:30|200720.3|200630.3|200701.2|200651.2|200720.3|200652|200700.1|200625.9|12
1734713800000|2024-12-20 16:56:40|200701.5|200651.5|200701.7|200651.7|200703.3|200653.3|200701.5|200651.5|9
1734713810000|2024-12-20 16:56:50|200699.6|200649.6|200707.8|200657.8|200709.4|200659.4|200699.6|200649.6|9
1734713820000|2024-12-20 16:57:00|200703.1|200653.1|200707.7|200657.7|200707.8|200657.8|200702.9|200652.9|18
1734713830000|2024-12-20 16:57:10|200704.4|200654.4|200691.2|200641.2|200704.4|200654.4|200686.5|200636.5|12
1734713840000|2024-12-20 16:57:20|200692.8|200642.8|200701.9|200651.9|200705.3|200655.3|200689.6|200639.6|9
1734713850000|2024-12-20 16:57:30|200702.9|200652.9|200707|200657|200709.6|200659.6|200695.8|200645.8|15
1734713860000|2024-12-20 16:57:40|200707.3|200657.3|200687|200637|200708.6|200658.6|200678.8|200628.8|15
1734713870000|2024-12-20 16:57:50|200688.1|200638.1|200680.2|200630.2|200689.1|200639.1|200674|200624|14
1734713880000|2024-12-20 16:58:00|200678.3|200628.3|200695.5|200645.5|200706.8|200656.8|200667.5|200617.5|20
1734713890000|2024-12-20 16:58:10|200694.3|200644.3|200675.3|200625.3|200694.4|200644.4|200666.8|200616.8|21
1734713900000|2024-12-20 16:58:20|200672.4|200622.4|200709.6|200659.6|200714.8|200664.8|200667.5|200617.5|19
1734713910000|2024-12-20 16:58:30|200708.8|200658.8|200769.3|200719.3|200780.7|200730.7|200708.4|200658.4|25
1734713920000|2024-12-20 16:58:40|200770|200720|200766.8|200716.8|200772|200722|200745.7|200695.7|26
1734713930000|2024-12-20 16:58:50|200767.2|200717.2|200780.5|200730.5|200780.8|200730.8|200767.2|200717.2|16
1734713940000|2024-12-20 16:59:00|200777.8|200727.8|200723.4|200673.4|200780.3|200730.3|200723.4|200673.4|25
1734713950000|2024-12-20 16:59:10|200711.4|200661.4|200707|200657|200714.7|200664.7|200705.2|200655.2|26
1734713960000|2024-12-20 16:59:20|200704.4|200654.4|200717.5|200667.5|200718.4|200668.4|200704.4|200654.4|27
1734713970000|2024-12-20 16:59:30|200717.2|200667.2|200706.7|200656.7|200719.5|200669.5|200702.4|200652.4|20
1734713980000|2024-12-20 16:59:40|200705.7|200655.7|200702.4|200652.4|200710.6|200660.6|200697.6|200647.6|26
1734713990000|2024-12-20 16:59:50|200704.1|200654.1|200709.2|200659.2|200711.6|200661.6|200704.1|200654.1|19
1734714000000|2024-12-20 17:00:00|200710.4|200660.4|200729.6|200679.6|200732|200682|200706.1|200656.1|22
1734714010000|2024-12-20 17:00:10|200730.7|200680.7|200730.6|200680.6|200738|200688|200729.4|200679.4|25
1734714020000|2024-12-20 17:00:20|200730.8|200680.8|200735.5|200685.5|200740.9|200690.9|200728.5|200678.5|26
1734714030000|2024-12-20 17:00:30|200735.1|200685.1|200730|200680|200736|200686|200730|200680|16
1734714040000|2024-12-20 17:00:40|200730.2|200680.2|200729.8|200679.8|200731.9|200681.9|200728.3|200678.3|14
1734714050000|2024-12-20 17:00:50|200728.5|200678.5|200729.6|200679.6|200732.4|200682.4|200701.5|200651.5|32
1734714060000|2024-12-20 17:01:00|200729|200679|200718.6|200668.6|200729.7|200679.7|200716.1|200666.1|30
1734714070000|2024-12-20 17:01:10|200724.6|200674.6|200722.3|200672.3|200726|200676|200715.4|200665.4|23
1734714080000|2024-12-20 17:01:20|200724.5|200674.5|200710.6|200660.6|200725.2|200675.2|200710.6|200660.6|21
1734714090000|2024-12-20 17:01:30|200701.2|200651.2|200705.1|200655.1|200708.5|200658.5|200697.9|200647.9|32
1734714100000|2024-12-20 17:01:40|200704.2|200654.2|200723.8|200673.8|200730.2|200680.2|200698.3|200648.3|27
1734714110000|2024-12-20 17:01:50|200724.3|200674.3|200722.7|200672.7|200725|200675|200720.6|200670.6|20
1734714120000|2024-12-20 17:02:00|200723.7|200673.7|200711.3|200661.3|200723.7|200673.7|200711.3|200661.3|27
1734714130000|2024-12-20 17:02:10|200709.7|200659.7|200699.4|200649.4|200713.8|200663.8|200699.4|200649.4|14
1734714140000|2024-12-20 17:02:20|200699.1|200649.1|200733.9|200683.9|200742.2|200692.2|200699.1|200649.1|20
1734714150000|2024-12-20 17:02:30|200733.8|200683.8|200735.5|200685.5|200740.2|200690.2|200729|200679|18
1734714160000|2024-12-20 17:02:40|200737.9|200687.9|200779.8|200729.8|200781.2|200731.2|200737.9|200687.9|28
1734714170000|2024-12-20 17:02:50|200780.1|200730.1|200774.1|200724.1|200780.1|200730.1|200774.1|200724.1|22
1734714180000|2024-12-20 17:03:00|200774.5|200724.5|200793.9|200743.9|200799.8|200749.8|200774.5|200724.5|19
1734714190000|2024-12-20 17:03:10|200793|200743|200770.5|200720.5|200793|200743|200764.4|200714.4|16
1734714200000|2024-12-20 17:03:20|200770.4|200720.4|200769.7|200719.7|200770.6|200720.6|200766.4|200716.4|17
1734714210000|2024-12-20 17:03:30|200770.8|200720.8|200755.8|200705.8|200770.8|200720.8|200754.3|200704.3|10
1734714220000|2024-12-20 17:03:40|200750|200700|200735|200685|200754.7|200704.7|200731.1|200681.1|11
1734714230000|2024-12-20 17:03:50|200731|200681|200733.3|200683.3|200735|200685|200731|200681|7
1734714240000|2024-12-20 17:04:00|200732.5|200682.5|200710.6|200660.6|200732.5|200682.5|200701.4|200651.4|5
1734714250000|2024-12-20 17:04:10|200716.9|200666.9|200706.4|200656.4|200716.9|200666.9|200704.2|200654.2|30
1734714260000|2024-12-20 17:04:20|200700.1|200650.1|200706.3|200656.3|200708|200658|200700.1|200650.1|28
1734714270000|2024-12-20 17:04:30|200705.2|200655.2|200686|200636|200707.8|200657.8|200686|200636|16
1734714280000|2024-12-20 17:04:40|200689.7|200639.7|200707.1|200657.1|200708.4|200658.4|200684|200634|11
1734714290000|2024-12-20 17:04:50|200706.9|200656.9|200744.4|200694.4|200744.4|200694.4|200706.9|200656.9|15
1734714300000|2024-12-20 17:05:00|200745|200695|200744.8|200694.8|200746.9|200696.9|200740|200690|23
1734714310000|2024-12-20 17:05:10|200745.2|200695.2|200737.8|200687.8|200745.7|200695.7|200737.4|200687.4|23
1734714320000|2024-12-20 17:05:20|200737.9|200687.9|200695.8|200645.8|200737.9|200687.9|200693.7|200643.7|22
1734714330000|2024-12-20 17:05:30|200692.7|200642.7|200691.4|200641.4|200693.1|200643.1|200685.5|200635.5|18
1734714340000|2024-12-20 17:05:40|200691.1|200641.1|200696.8|200646.8|200700.2|200650.2|200688.7|200638.7|17
1734714350000|2024-12-20 17:05:50|200693.6|200643.6|200696|200646|200697|200647|200693.6|200643.6|11
1734714360000|2024-12-20 17:06:00|200695.8|200645.8|200692.9|200642.9|200697.6|200647.6|200692.2|200642.2|10
1734714370000|2024-12-20 17:06:10|200690.6|200640.6|200692.7|200642.7|200694.6|200644.6|200677.9|200627.9|19
1734714380000|2024-12-20 17:06:20|200694.5|200644.5|200695.3|200645.3|200695.8|200645.8|200680.1|200630.1|13
1734714390000|2024-12-20 17:06:30|200695.7|200645.7|200695.9|200645.9|200700.3|200650.3|200695.7|200645.7|14
1734714400000|2024-12-20 17:06:40|200695.5|200645.5|200693.9|200643.9|200695.5|200645.5|200693.9|200643.9|5
1734714410000|2024-12-20 17:06:50|200694.3|200644.3|200695.5|200645.5|200695.8|200645.8|200694.3|200644.3|5
1734714420000|2024-12-20 17:07:00|200695.7|200645.7|200676.2|200626.2|200707.2|200657.2|200672.7|200622.7|16
1734714430000|2024-12-20 17:07:10|200676.1|200626.1|200675.5|200625.5|200677.9|200627.9|200671.3|200621.3|16
1734714440000|2024-12-20 17:07:20|200675.9|200625.9|200699.5|200649.5|200701.5|200651.5|200671.6|200621.6|23
1734714450000|2024-12-20 17:07:30|200700.4|200650.4|200695.3|200645.3|200700.4|200650.4|200694.7|200644.7|17
1734714460000|2024-12-20 17:07:40|200696.5|200646.5|200713.9|200623.9|200713.9|200646.5|200694.7|200623.9|10
1734714470000|2024-12-20 17:07:50|200716.7|200626.7|200692.9|200602.9|200716.7|200626.7|200691.6|200601.6|16
1734714480000|2024-12-20 17:08:00|200691.1|200601.1|200567.5|200477.5|200692.5|200602.5|200545.4|200459.5|28
1734714490000|2024-12-20 17:08:10|200569.1|200479.1|200554.5|200504.5|200570|200508.7|200546|200476.3|25
1734714500000|2024-12-20 17:08:20|200554.4|200504.4|200573|200523|200582.6|200532.6|200550.2|200500.2|18
1734714510000|2024-12-20 17:08:30|200566.1|200516.1|200554.1|200504.1|200567.4|200517.4|200550.8|200500.8|22
1734714520000|2024-12-20 17:08:40|200554.4|200504.4|200553.2|200503.2|200557.5|200507.5|200547.3|200497.3|26
1734714530000|2024-12-20 17:08:50|200552.9|200502.9|200548.7|200498.7|200554.7|200504.7|200546.2|200496.2|15
1734714540000|2024-12-20 17:09:00|200549.6|200499.6|200555.4|200505.4|200558.1|200508.1|200547.6|200497.6|31
1734714550000|2024-12-20 17:09:10|200555.6|200505.6|200550|200500|200555.6|200505.6|200546.7|200496.7|22
1734714560000|2024-12-20 17:09:20|200549.2|200499.2|200553.2|200503.2|200555.1|200505.1|200547|200497|22
1734714570000|2024-12-20 17:09:30|200552.9|200502.9|200554.8|200504.8|200557.1|200507.1|200545.1|200495.1|31
1734714580000|2024-12-20 17:09:40|200552.3|200502.3|200548.1|200498.1|200554.7|200504.7|200543.7|200493.7|23
1734714590000|2024-12-20 17:09:50|200547.5|200497.5|200501.9|200451.9|200547.5|200497.5|200500.7|200450.7|16
1734714600000|2024-12-20 17:10:00|200501.4|200451.4|200503.1|200453.1|200515.9|200465.9|200498.8|200448.8|18
1734714610000|2024-12-20 17:10:10|200502.6|200452.6|200499.1|200449.1|200504.3|200454.3|200497.8|200447.8|14
1734714620000|2024-12-20 17:10:20|200499.9|200449.9|200504.7|200454.7|200504.7|200454.7|200498.6|200448.6|17
1734714630000|2024-12-20 17:10:30|200503.3|200453.3|200475|200385|200504.6|200454.6|200466.9|200376.9|30
1734714640000|2024-12-20 17:10:40|200476.6|200386.6|200462.6|200412.6|200484.8|200412.6|200462.3|200386.6|14
1734714650000|2024-12-20 17:10:50|200462.7|200412.7|200480.6|200430.6|200538|200488|200462.5|200412.5|31
1734714660000|2024-12-20 17:11:00|200492.4|200402.4|200466.6|200416.6|200492.4|200416.6|200466.6|200392.6|16
1734714670000|2024-12-20 17:11:10|200466.8|200416.8|200457.4|200407.4|200466.8|200416.8|200457.4|200407.4|17
1734714680000|2024-12-20 17:11:20|200456.7|200406.7|200456.9|200406.9|200460.8|200410.8|200455.7|200405.7|20
1734714690000|2024-12-20 17:11:30|200455.5|200405.5|200462|200412|200476.1|200426.1|200455.5|200405.5|11
1734714700000|2024-12-20 17:11:40|200461.8|200411.8|200509.8|200419.8|200509.8|200432.4|200459.4|200409|17
1734714710000|2024-12-20 17:11:50|200510.2|200420.2|200510.2|200420.2|200510.2|200420.2|200510.2|200420.2|1
1734714720000|2024-12-20 17:12:00|200510.9|200420.9|200542.7|200452.7|200551.7|200461.7|200510.9|200420.9|14
1734714730000|2024-12-20 17:12:10|200542.5|200452.5|200525.7|200435.7|200542.5|200452.5|200524.9|200434.9|18
1734714740000|2024-12-20 17:12:20|200525.5|200435.5|200552.4|200462.4|200571.4|200481.4|200525.5|200435.5|24
1734714750000|2024-12-20 17:12:30|200551.7|200461.7|200551.7|200461.7|200557.5|200467.5|200550.5|200460.5|15
1734714760000|2024-12-20 17:12:40|200551.6|200461.6|200549.2|200459.2|200555.8|200465.8|200546.8|200456.8|9
1734714770000|2024-12-20 17:12:50|200549.3|200459.3|200600.3|200510.3|200619.4|200529.4|200549.3|200459.3|23
1734714780000|2024-12-20 17:13:00|200602|200512|200644.1|200554.1|200644.1|200554.1|200601.3|200511.3|22
1734714790000|2024-12-20 17:13:10|200645.1|200555.1|200644.6|200554.6|200645.1|200555.1|200643.1|200553.1|8
1734714800000|2024-12-20 17:13:20|200643.7|200553.7|200647|200557|200650.7|200560.7|200643.7|200553.7|15
1734714810000|2024-12-20 17:13:30|200648.2|200558.2|200650.6|200560.6|200652.5|200562.5|200641.9|200551.9|25
1734714820000|2024-12-20 17:13:40|200649.4|200559.4|200647.3|200557.3|200650.6|200560.6|200647.3|200557.3|12
1734714830000|2024-12-20 17:13:50|200648.6|200558.6|200626.4|200576.4|200651.7|200576.4|200621.6|200551.3|27
1734714840000|2024-12-20 17:14:00|200626|200576|200626.2|200576.2|200626.2|200576.2|200625|200575|3
1734714850000|2024-12-20 17:14:10|200629.7|200579.7|200645.6|200595.6|200646.7|200596.7|200628.1|200578.1|12
1734714860000|2024-12-20 17:14:20|200644.3|200594.3|200630.7|200580.7|200649.2|200599.2|200625|200575|24
1734714870000|2024-12-20 17:14:30|200633.1|200583.1|200780.4|200690.4|200791|200717.3|200633.1|200578.3|34
1734714880000|2024-12-20 17:14:40|200779.5|200689.5|200785.6|200735.6|200792.5|200742.5|200775.4|200685.4|27
1734714890000|2024-12-20 17:14:50|200785.5|200735.5|200777.6|200687.6|200785.5|200735.5|200756.8|200681.5|21
1734714900000|2024-12-20 17:15:00|200778.8|200688.8|200755.7|200705.7|200781|200713.9|200752.3|200682.1|29
1734714910000|2024-12-20 17:15:10|200758.6|200708.6|200756.9|200706.9|200759.6|200709.6|200747.5|200697.5|33
1734714920000|2024-12-20 17:15:20|200753.9|200703.9|200797.6|200747.6|200838.6|200788.6|200750.1|200700.1|26
1734714930000|2024-12-20 17:15:30|200796.7|200746.7|200823.8|200733.8|200830.3|200755.2|200796.2|200728.8|22
1734714940000|2024-12-20 17:15:40|200824|200734|200806.2|200756.2|200824|200758.2|200801|200732.4|22
1734714950000|2024-12-20 17:15:50|200807|200757|200785.2|200735.2|200807.4|200757.4|200785.2|200711.6|16
1734714960000|2024-12-20 17:16:00|200778.5|200728.5|200820.8|200730.8|200825.4|200748.8|200778.5|200726.4|17
1734714970000|2024-12-20 17:16:10|200820.6|200730.6|200813.5|200763.5|200820.6|200763.5|200755.4|200705.4|24
1734714980000|2024-12-20 17:16:20|200813.3|200763.3|200806.5|200716.5|200813.6|200763.6|200805|200715|14
1734714990000|2024-12-20 17:16:30|200806.4|200716.4|200823.7|200733.7|200823.7|200733.7|200791.6|200701.6|16
1734715000000|2024-12-20 17:16:40|200823.5|200733.5|200819.9|200729.9|200823.5|200733.5|200819.5|200729.5|9
1734715010000|2024-12-20 17:16:50|200819.6|200729.6|200807.8|200717.8|200819.6|200729.6|200802.9|200712.9|19
1734715020000|2024-12-20 17:17:00|200806.2|200716.2|200810|200720|200810|200720|200805.1|200715.1|8
1734715030000|2024-12-20 17:17:10|200809.3|200719.3|200788.9|200738.9|200809.3|200740|200779.4|200716.5|15
1734715040000|2024-12-20 17:17:20|200789.4|200739.4|200774.7|200724.7|200790.6|200740.6|200763.9|200713.9|21
1734715050000|2024-12-20 17:17:30|200774.8|200724.8|200773|200723|200777.6|200727.6|200768|200718|14
1734715060000|2024-12-20 17:17:40|200771.4|200721.4|200768.1|200718.1|200771.9|200721.9|200768.1|200718.1|13
1734715070000|2024-12-20 17:17:50|200769.1|200719.1|200765.6|200715.6|200789.2|200719.1|200763.4|200693.8|14
1734715080000|2024-12-20 17:18:00|200743.4|200693.4|200758.2|200708.2|200773.1|200723.1|200743.4|200693.4|18
1734715090000|2024-12-20 17:18:10|200758.8|200708.8|200792.8|200742.8|200794.2|200744.2|200758.8|200708.8|16
1734715100000|2024-12-20 17:18:20|200793.7|200743.7|200792.9|200742.9|200797.6|200747.6|200789.3|200739.3|15
1734715110000|2024-12-20 17:18:30|200792.1|200742.1|200794.4|200744.4|200794.4|200744.4|200791.1|200741.1|7
1734715120000|2024-12-20 17:18:40|200794.6|200744.6|200794.6|200744.6|200795|200745|200794.4|200744.4|6
1734715130000|2024-12-20 17:18:50|200791.9|200741.9|200793.6|200743.6|200793.9|200743.9|200789.2|200739.2|10
1734715140000|2024-12-20 17:19:00|200792.6|200742.6|200813.5|200723.5|200815.2|200744.2|200792.6|200720.5|6
1734715150000|2024-12-20 17:19:10|200815|200725|200884.4|200794.4|200892.1|200802.1|200815|200725|13
1734715160000|2024-12-20 17:19:20|200884.5|200794.5|200892.7|200802.7|200903.4|200813.4|200884.5|200794.5|18
1734715170000|2024-12-20 17:19:30|200895|200805|200876.7|200786.7|200896|200806|200864.4|200774.4|30
1734715180000|2024-12-20 17:19:40|200877.7|200787.7|200861.3|200771.3|200877.7|200787.7|200854.7|200764.7|16
1734715190000|2024-12-20 17:19:50|200861.8|200771.8|200834.4|200744.4|200862.9|200772.9|200830.4|200740.4|16
1734715200000|2024-12-20 17:20:00|200835|200745|200832.8|200742.8|200835.6|200745.6|200828.6|200738.6|12
1734715210000|2024-12-20 17:20:10|200832.9|200742.9|200830.5|200740.5|200832.9|200742.9|200826|200736|16
1734715220000|2024-12-20 17:20:20|200830.8|200740.8|200808.9|200758.9|200830.8|200762.1|200806|200735.5|27
1734715230000|2024-12-20 17:20:30|200810|200760|200767.8|200717.8|200819.3|200760|200760|200710|27
1734715240000|2024-12-20 17:20:40|200767.5|200717.5|200793.5|200743.5|200797.7|200747.7|200766.5|200716.5|14
1734715250000|2024-12-20 17:20:50|200794.7|200744.7|200760.9|200710.9|200795|200745|200759.8|200709.8|17
1734715260000|2024-12-20 17:21:00|200760.3|200710.3|200809.8|200719.8|200811.6|200721.6|200749.6|200681.7|17
1734715270000|2024-12-20 17:21:10|200810.8|200720.8|200830.4|200740.4|200835.9|200745.9|200805.5|200715.5|24
1734715280000|2024-12-20 17:21:20|200832.2|200742.2|200870.3|200820.3|200875.6|200825.6|200826.1|200736.1|25
1734715290000|2024-12-20 17:21:30|200871.3|200821.3|200911.6|200861.6|200916.5|200866.5|200867.2|200817.2|36
1734715300000|2024-12-20 17:21:40|200912.2|200862.2|200915.1|200865.1|200919.5|200869.5|200911.4|200861.4|23
1734715310000|2024-12-20 17:21:50|200904.4|200854.4|200927.4|200837.4|200927.4|200868.5|200901.9|200833.1|20
1734715320000|2024-12-20 17:22:00|200907.4|200857.4|200903.4|200813.4|200927.1|200857.4|200892.2|200802.2|20
1734715330000|2024-12-20 17:22:10|200903.3|200813.3|200891.8|200801.8|200903.3|200819|200869|200799.6|14
1734715340000|2024-12-20 17:22:20|200891.7|200801.7|200905.6|200815.6|200911.7|200821.7|200891.7|200801.7|14
1734715350000|2024-12-20 17:22:30|200902.5|200812.5|200889|200799|200905.5|200815.5|200886.6|200796.6|16
1734715360000|2024-12-20 17:22:40|200859.3|200769.3|200817.9|200767.9|200860.3|200782.7|200801.5|200751.5|31
1734715370000|2024-12-20 17:22:50|200815.7|200765.7|200804.1|200754.1|200818.3|200768.3|200804.1|200754.1|27
1734715380000|2024-12-20 17:23:00|200809|200759|200793.1|200743.1|200809.5|200759.5|200787.1|200737.1|27
1734715390000|2024-12-20 17:23:10|200794.1|200744.1|200787.3|200737.3|200807.6|200757.6|200783.4|200733.4|32
1734715400000|2024-12-20 17:23:20|200788.2|200738.2|200766.8|200716.8|200788.3|200738.3|200747.9|200697.9|28
1734715410000|2024-12-20 17:23:30|200762.6|200712.6|200827.5|200737.5|200827.8|200748.5|200760.8|200710.8|21
1734715420000|2024-12-20 17:23:40|200827.9|200737.9|200828.7|200738.7|200828.9|200738.9|200819.7|200729.7|13
1734715430000|2024-12-20 17:23:50|200829.9|200739.9|200803.7|200753.7|200829.9|200753.7|200798.5|200718.9|17
1734715440000|2024-12-20 17:24:00|200803.5|200753.5|200790.5|200740.5|200804.7|200754.7|200786|200736|15
1734715450000|2024-12-20 17:24:10|200790.7|200740.7|200800.4|200750.4|200804.5|200754.5|200790.7|200740.7|12
1734715460000|2024-12-20 17:24:20|200798.1|200748.1|200798.2|200748.2|200798.6|200748.6|200794.7|200744.7|6
1734715470000|2024-12-20 17:24:30|200798.1|200748.1|200831.5|200781.5|200840|200790|200798|200748|22
1734715480000|2024-12-20 17:24:40|200829.4|200779.4|200829.6|200779.6|200829.7|200779.7|200825.9|200775.9|20
1734715490000|2024-12-20 17:24:50|200824.3|200774.3|200832.9|200782.9|200832.9|200782.9|200797.8|200747.8|17
1734715500000|2024-12-20 17:25:00|200833.7|200783.7|200831.9|200781.9|200835.8|200785.8|200830.6|200780.6|16
1734715510000|2024-12-20 17:25:10|200830.7|200780.7|200830.6|200780.6|200835|200785|200824.2|200774.2|18
1734715520000|2024-12-20 17:25:20|200827.3|200777.3|200820.5|200730.5|200827.3|200777.3|200800.3|200730.5|17
1734715530000|2024-12-20 17:25:30|200819.9|200729.9|200815.3|200725.3|200821.8|200731.8|200813.6|200723.6|12
1734715540000|2024-12-20 17:25:40|200808.9|200718.9|200779|200729|200813.3|200744.1|200776.5|200718.6|29
1734715550000|2024-12-20 17:25:50|200757.2|200707.2|200807.7|200757.7|200811.8|200761.8|200757.2|200707.2|14
1734715560000|2024-12-20 17:26:00|200807.5|200757.5|200804.6|200754.6|200808.1|200758.1|200799.7|200749.7|12
1734715570000|2024-12-20 17:26:10|200802.2|200752.2|200727.9|200677.9|200802.2|200752.2|200723.3|200673.3|20
1734715580000|2024-12-20 17:26:20|200726.9|200676.9|200726.8|200676.8|200728.7|200678.7|200725.3|200675.3|12
1734715590000|2024-12-20 17:26:30|200726.9|200676.9|200718.9|200668.9|200726.9|200676.9|200700.6|200650.6|23
1734715600000|2024-12-20 17:26:40|200719.1|200669.1|200701.3|200651.3|200721.2|200671.2|200699.8|200649.8|25
1734715610000|2024-12-20 17:26:50|200696.4|200646.4|200727.1|200637.1|200727.1|200660.1|200696.4|200632.3|12
1734715620000|2024-12-20 17:27:00|200727.7|200637.7|200726.9|200636.9|200730.5|200640.5|200721.9|200631.9|7
1734715630000|2024-12-20 17:27:10|200732.5|200642.5|200725.8|200635.8|200732.5|200642.5|200725.8|200635.8|8
1734715640000|2024-12-20 17:27:20|200722|200632|200722.9|200632.9|200726.5|200654.7|200691|200622.4|15
1734715650000|2024-12-20 17:27:30|200720.6|200630.6|200721.4|200631.4|200724.5|200634.5|200720.6|200630.6|9
1734715660000|2024-12-20 17:27:40|200722.1|200632.1|200712.6|200622.6|200722.4|200632.4|200710.4|200620.4|10
1734715670000|2024-12-20 17:27:50|200712.9|200622.9|200713.2|200623.2|200713.7|200623.7|200712.9|200622.9|4
1734715680000|2024-12-20 17:28:00|200713.3|200623.3|200713.8|200623.8|200713.8|200623.8|200713|200623|5
1734715690000|2024-12-20 17:28:10|200714.2|200624.2|200713.9|200623.9|200714.3|200624.3|200712.2|200622.2|8
1734715700000|2024-12-20 17:28:20|200713.5|200623.5|200713.7|200623.7|200714.2|200624.2|200713.5|200623.5|4
1734715710000|2024-12-20 17:28:30|200714|200624|200749.6|200699.6|200750.5|200700.5|200711.7|200621.7|12
1734715720000|2024-12-20 17:28:40|200749|200699|200755.8|200705.8|200756.3|200706.3|200742.4|200692.4|22
1734715730000|2024-12-20 17:28:50|200755.6|200705.6|200760.2|200710.2|200760.2|200710.2|200745.2|200695.2|12
1734715740000|2024-12-20 17:29:00|200760.8|200710.8|200762.3|200712.3|200762.3|200712.3|200760.8|200710.8|4
1734715750000|2024-12-20 17:29:10|200763.4|200713.4|200803.6|200753.6|200807.6|200757.6|200762.3|200712.3|26
1734715760000|2024-12-20 17:29:20|200804|200754|200797.2|200747.2|200805.5|200755.5|200791.9|200741.9|22
1734715770000|2024-12-20 17:29:30|200798.8|200748.8|200808.9|200758.9|200810.4|200760.4|200793.2|200743.2|18
1734715780000|2024-12-20 17:29:40|200809.9|200759.9|200803.5|200753.5|200812.5|200762.5|200800.4|200750.4|26
1734715790000|2024-12-20 17:29:50|200803.6|200753.6|200810.5|200760.5|200810.9|200760.9|200803|200753|18
1734715800000|2024-12-20 17:30:00|200810.7|200760.7|200851.2|200761.2|200851.9|200766.7|200810.7|200746.9|18
1734715810000|2024-12-20 17:30:10|200858.9|200768.9|200863.9|200773.9|200864.1|200774.1|200858.9|200768.9|13
1734715820000|2024-12-20 17:30:20|200864.3|200774.3|200859.3|200769.3|200864.3|200774.3|200859|200769|26
1734715830000|2024-12-20 17:30:30|200859.2|200769.2|200850.6|200760.6|200860.4|200770.4|200848.4|200758.4|21
1734715840000|2024-12-20 17:30:40|200850.5|200760.5|200828.2|200738.2|200850.5|200760.5|200823.6|200733.6|17
1734715850000|2024-12-20 17:30:50|200828.6|200738.6|200781.7|200731.7|200828.8|200738.8|200778.4|200728.4|14
1734715860000|2024-12-20 17:31:00|200782.5|200732.5|200781.5|200731.5|200782.5|200732.5|200781.5|200731.5|3
1734715870000|2024-12-20 17:31:10|200779.3|200729.3|200738.9|200688.9|200779.3|200729.3|200733.6|200683.6|13
1734715880000|2024-12-20 17:31:20|200739.1|200689.1|200762.3|200712.3|200762.3|200712.3|200736.6|200686.6|24
1734715890000|2024-12-20 17:31:30|200762.2|200712.2|200765.7|200715.7|200765.7|200715.7|200760.9|200710.9|14
1734715900000|2024-12-20 17:31:40|200767|200717|200799.5|200709.5|200802.2|200728.9|200767|200706.8|27
1734715910000|2024-12-20 17:31:50|200801.1|200711.1|200790|200700|200801.1|200711.1|200783.2|200693.2|21
1734715920000|2024-12-20 17:32:00|200790.5|200700.5|200788.8|200698.8|200790.5|200700.5|200787|200697|23
1734715930000|2024-12-20 17:32:10|200788.5|200698.5|200801.8|200751.8|200802.9|200752.9|200781.7|200691.7|11
1734715940000|2024-12-20 17:32:20|200800.5|200750.5|200834.5|200744.5|200834.5|200758.3|200800.5|200744.1|10
1734715950000|2024-12-20 17:32:30|200834.7|200744.7|200850.8|200760.8|200850.8|200760.8|200833.9|200743.9|18
1734715960000|2024-12-20 17:32:40|200850.6|200760.6|200860.2|200770.2|200875.8|200785.8|200848.4|200758.4|28
1734715970000|2024-12-20 17:32:50|200860.4|200770.4|200849|200759|200860.6|200770.6|200847.5|200757.5|22
1734715980000|2024-12-20 17:33:00|200851.3|200761.3|200849.8|200759.8|200852|200762|200848.9|200758.9|32
1734715990000|2024-12-20 17:33:10|200850.1|200760.1|200850.4|200760.4|200850.7|200760.7|200847.1|200757.1|23
1734716000000|2024-12-20 17:33:20|200849.8|200759.8|200862.2|200772.2|200864.3|200774.3|200848.2|200758.2|19
1734716010000|2024-12-20 17:33:30|200863.1|200773.1|200893.1|200803.1|200894|200804|200863.1|200773.1|17
1734716020000|2024-12-20 17:33:40|200893.5|200803.5|200892.9|200802.9|200893.7|200803.7|200891.4|200801.4|16
1734716030000|2024-12-20 17:33:50|200892.6|200802.6|200856.7|200766.7|200893.1|200803.1|200855.9|200765.9|13
1734716040000|2024-12-20 17:34:00|200858.8|200768.8|200880.7|200790.7|200884.8|200794.8|200858.8|200768.8|20
1734716050000|2024-12-20 17:34:10|200880.6|200790.6|200866.1|200776.1|200880.6|200790.6|200864.1|200774.1|16
1734716060000|2024-12-20 17:34:20|200866|200776|200882.7|200792.7|200884.3|200794.3|200863.7|200773.7|24
1734716070000|2024-12-20 17:34:30|200880.9|200790.9|200865.8|200775.8|200880.9|200790.9|200861.1|200771.1|27
1734716080000|2024-12-20 17:34:40|200867.2|200777.2|200860.7|200770.7|200867.2|200777.2|200860.7|200770.7|15
1734716090000|2024-12-20 17:34:50|200862.8|200772.8|200846|200756|200862.8|200772.8|200844|200754|14
1734716100000|2024-12-20 17:35:00|200847.3|200757.3|200852.2|200762.2|200860.3|200770.3|200847.3|200757.3|10
1734716110000|2024-12-20 17:35:10|200852.7|200762.7|200858.4|200768.4|200874.5|200784.5|200846.9|200756.9|27
1734716120000|2024-12-20 17:35:20|200848.7|200758.7|200850.9|200760.9|200855.4|200765.4|200847.3|200757.3|15
1734716130000|2024-12-20 17:35:30|200853.5|200763.5|200859.5|200769.5|200879.2|200789.2|200853.5|200763.5|25
1734716140000|2024-12-20 17:35:40|200858.7|200768.7|200893.1|200803.1|200899.6|200809.6|200852.8|200762.8|21
1734716150000|2024-12-20 17:35:50|200891.9|200801.9|200907.2|200817.2|200907.5|200817.5|200891.9|200801.9|15
1734716160000|2024-12-20 17:36:00|200907.5|200817.5|200906|200816|200909.5|200819.5|200901.6|200811.6|15
1734716170000|2024-12-20 17:36:10|200906.5|200816.5|200902.9|200812.9|200906.5|200816.5|200897.4|200807.4|19
1734716180000|2024-12-20 17:36:20|200905.3|200815.3|200895|200805|200905.3|200815.3|200895|200805|19
1734716190000|2024-12-20 17:36:30|200896.4|200806.4|200868.9|200818.9|200897|200833.2|200858.9|200805.9|18
1734716200000|2024-12-20 17:36:40|200869.1|200819.1|200868.8|200818.8|200873.3|200823.3|200866.8|200816.8|17
1734716210000|2024-12-20 17:36:50|200868.6|200818.6|200867.9|200817.9|200878.9|200828.9|200867.6|200817.6|19
1734716220000|2024-12-20 17:37:00|200869.7|200819.7|200893.9|200803.9|200897.6|200819.7|200869.7|200796.3|28
1734716230000|2024-12-20 17:37:10|200892.5|200802.5|200884.3|200794.3|200893.7|200803.7|200884.1|200794.1|14
1734716240000|2024-12-20 17:37:20|200885.1|200795.1|200888.8|200798.8|200896.5|200806.5|200885.1|200795.1|15
1734716250000|2024-12-20 17:37:30|200889|200799|200865.4|200775.4|200895.4|200805.4|200840.5|200770.3|23
1734716260000|2024-12-20 17:37:40|200863.4|200773.4|200861.3|200771.3|200869.3|200779.3|200860.4|200770.4|16
1734716270000|2024-12-20 17:37:50|200862.1|200772.1|200861.3|200771.3|200862.3|200772.3|200857.2|200767.2|17
1734716280000|2024-12-20 17:38:00|200862.9|200772.9|200842.6|200792.6|200871.7|200812|200831.5|200772.8|26
1734716290000|2024-12-20 17:38:10|200843.4|200793.4|200841.9|200791.9|200844.2|200794.2|200841.2|200791.2|10
1734716300000|2024-12-20 17:38:20|200841.7|200791.7|200841|200791|200841.9|200791.9|200834.5|200784.5|17
1734716310000|2024-12-20 17:38:30|200840.8|200790.8|200840.5|200790.5|200841.2|200791.2|200840.2|200790.2|12
1734716320000|2024-12-20 17:38:40|200840.7|200790.7|200834.4|200784.4|200847.6|200797.6|200834.1|200784.1|15
1734716330000|2024-12-20 17:38:50|200834.6|200784.6|200836.9|200786.9|200836.9|200786.9|200834.6|200784.6|10
1734716340000|2024-12-20 17:39:00|200837.1|200787.1|200871.8|200821.8|200888.2|200838.2|200837.1|200787.1|21
1734716350000|2024-12-20 17:39:10|200867.1|200817.1|200838.6|200788.6|200867.1|200817.1|200837|200787|24
1734716360000|2024-12-20 17:39:20|200838.3|200788.3|200846|200796|200849|200799|200837.6|200787.6|12
1734716370000|2024-12-20 17:39:30|200845.8|200795.8|200844.6|200794.6|200846|200796|200839.3|200789.3|10
1734716380000|2024-12-20 17:39:40|200845.9|200795.9|200858.4|200808.4|200859.4|200809.4|200845.9|200795.9|19
1734716390000|2024-12-20 17:39:50|200858.3|200808.3|200893.1|200843.1|200893.7|200843.7|200858.3|200808.3|20
1734716400000|2024-12-20 17:40:00|200888.8|200838.8|200924.2|200874.2|200924.2|200874.2|200888.8|200838.8|13
1734716410000|2024-12-20 17:40:10|200923.3|200873.3|200941.1|200851.1|200943.2|200873.3|200916.8|200840.9|18
1734716420000|2024-12-20 17:40:20|200942|200852|200942.9|200852.9|200952.5|200862.5|200942|200852|23
1734716430000|2024-12-20 17:40:30|200945.3|200855.3|200941.5|200851.5|200945.3|200867.4|200915.1|200846.4|16
1734716440000|2024-12-20 17:40:40|200940.3|200850.3|200962.3|200872.3|200963.8|200873.8|200940.3|200850.3|19
1734716450000|2024-12-20 17:40:50|200961.4|200871.4|200940.5|200850.5|200963.9|200873.9|200937.8|200847.8|19
1734716460000|2024-12-20 17:41:00|200940.7|200850.7|200945|200855|200947.8|200857.8|200939.1|200849.1|13
1734716470000|2024-12-20 17:41:10|200943.2|200853.2|200938.6|200848.6|200943.2|200853.2|200932.9|200842.9|18
1734716480000|2024-12-20 17:41:20|200938.1|200848.1|200950.7|200860.7|200950.7|200860.7|200935.6|200845.6|14
1734716490000|2024-12-20 17:41:30|200951.3|200861.3|200937.3|200847.3|200951.3|200861.3|200932.9|200842.9|16
1734716500000|2024-12-20 17:41:40|200935.7|200845.7|200932.7|200842.7|200939.4|200849.4|200921|200831|18
1734716510000|2024-12-20 17:41:50|200932.8|200842.8|200941.4|200851.4|200942.6|200852.6|200932.8|200842.8|25
1734716520000|2024-12-20 17:42:00|200941.1|200851.1|200936.7|200846.7|200943.8|200853.8|200936.7|200846.7|24
1734716530000|2024-12-20 17:42:10|200920.4|200870.4|200940.9|200850.9|200949.2|200873.8|200903.3|200842.9|21
1734716540000|2024-12-20 17:42:20|200941.6|200851.6|200949.3|200859.3|200960.5|200870.5|200931.8|200841.8|16
1734716550000|2024-12-20 17:42:30|200941|200851|200950.7|200860.7|200953.5|200863.5|200941|200851|13
1734716560000|2024-12-20 17:42:40|200947.8|200857.8|200922|200872|200953.4|200876.5|200922|200840|20
1734716570000|2024-12-20 17:42:50|200913|200863|200944.9|200854.9|200945.6|200874.7|200913|200841.8|17
1734716580000|2024-12-20 17:43:00|200944.5|200854.5|200958|200868|200958|200883|200927.8|200854|15
1734716590000|2024-12-20 17:43:10|200956.3|200866.3|200945.7|200855.7|200957.6|200867.6|200937.9|200847.9|22
1734716600000|2024-12-20 17:43:20|200946|200856|200945.2|200855.2|200949.4|200859.4|200939.7|200849.7|20
1734716610000|2024-12-20 17:43:30|200945.7|200855.7|200946.6|200856.6|200949.4|200859.4|200945.7|200855.7|15
1734716620000|2024-12-20 17:43:40|200946.5|200856.5|200925.3|200835.3|200947.9|200857.9|200882.4|200812.1|25
1734716630000|2024-12-20 17:43:50|200925.2|200835.2|200922.9|200832.9|200928.1|200850.1|200892|200820.1|13
1734716640000|2024-12-20 17:44:00|200915.4|200825.4|200907.2|200817.2|200917|200827|200902.7|200812.7|11
1734716650000|2024-12-20 17:44:10|200907.3|200817.3|200937.1|200847.1|200937.4|200847.4|200903.3|200813.3|18
1734716660000|2024-12-20 17:44:20|200937.8|200847.8|200935.4|200845.4|200938|200848|200929.5|200839.5|14
1734716670000|2024-12-20 17:44:30|200936.2|200846.2|200927.9|200837.9|200936.2|200846.2|200923.9|200833.9|14
1734716680000|2024-12-20 17:44:40|200924.1|200834.1|200923.3|200833.3|200925.7|200835.7|200921.3|200831.3|8
1734716690000|2024-12-20 17:44:50|200924.2|200834.2|200888.4|200798.4|200935.3|200845.3|200884.3|200794.3|23
1734716700000|2024-12-20 17:45:00|200852.8|200802.8|200858.1|200808.1|200859|200809|200852.8|200802.8|8
1734716710000|2024-12-20 17:45:10|200860.7|200810.7|200873.7|200823.7|200877.3|200827.3|200860.7|200810.7|10
1734716720000|2024-12-20 17:45:20|200875.1|200825.1|200887.5|200837.5|200888.9|200838.9|200875.1|200825.1|13
1734716730000|2024-12-20 17:45:30|200886.5|200836.5|200874.3|200824.3|200886.5|200836.5|200870.3|200820.3|3
1734716740000|2024-12-20 17:45:40|200875.7|200825.7|200879.8|200829.8|200881.8|200831.8|200875.7|200825.7|7
1734716750000|2024-12-20 17:45:50|200881.9|200831.9|200907.6|200857.6|200911.1|200861.1|200880.1|200809.6|18
1734716760000|2024-12-20 17:46:00|200907.9|200857.9|200920.5|200830.5|200942.4|200862.2|200906.5|200830.5|29
1734716770000|2024-12-20 17:46:10|200909.5|200859.5|200875.5|200825.5|200933.5|200859.5|200875.5|200825.5|13
1734716780000|2024-12-20 17:46:20|200874.9|200824.9|200867.7|200817.7|200884.3|200824.9|200862.3|200791.8|14
1734716790000|2024-12-20 17:46:30|200889.7|200839.7|200897.4|200847.4|200917.6|200849.1|200882.5|200817.9|23
1734716800000|2024-12-20 17:46:40|200898|200848|200903.4|200853.4|200932.3|200859|200890.2|200815.5|19
1734716810000|2024-12-20 17:46:50|200904.5|200854.5|200908.8|200818.8|200926.2|200862.6|200899.3|200818|21
1734716820000|2024-12-20 17:47:00|200909.1|200819.1|200925.1|200835.1|200935|200858.8|200900.5|200819.1|21
1734716830000|2024-12-20 17:47:10|200925.9|200835.9|200931.6|200841.6|200931.6|200841.6|200921.2|200831.2|23
1734716840000|2024-12-20 17:47:20|200932.5|200842.5|200937.1|200847.1|200937.1|200847.1|200932.5|200842.5|16
1734716850000|2024-12-20 17:47:30|200936.9|200846.9|200912.4|200822.4|200936.9|200846.9|200909.2|200819.2|18
1734716860000|2024-12-20 17:47:40|200913|200823|200911.1|200821.1|200915.7|200825.7|200911.1|200821.1|17
1734716870000|2024-12-20 17:47:50|200913.7|200823.7|200916.3|200826.3|200916.3|200826.3|200909.4|200819.4|11
1734716880000|2024-12-20 17:48:00|200916.4|200826.4|200896.8|200806.8|200916.4|200826.4|200893.5|200803.5|23
1734716890000|2024-12-20 17:48:10|200896.7|200806.7|200890.6|200800.6|200896.7|200806.7|200885.3|200795.3|17
1734716900000|2024-12-20 17:48:20|200894.7|200804.7|200899.6|200809.6|200899.6|200809.6|200894.7|200804.7|16
1734716910000|2024-12-20 17:48:30|200898.3|200808.3|200898.4|200808.4|200898.4|200808.4|200897.8|200807.8|5
1734716920000|2024-12-20 17:48:40|200898|200808|200897.8|200807.8|200899|200809|200891|200801|18
1734716930000|2024-12-20 17:48:50|200898|200808|200893.9|200803.9|200898|200808|200890.2|200800.2|6
1734716940000|2024-12-20 17:49:00|200891.9|200801.9|200896.6|200806.6|200897.6|200807.6|200891.9|200801.9|16
1734716950000|2024-12-20 17:49:10|200897.4|200807.4|200889|200799|200899.1|200809.1|200887.6|200797.6|14
1734716960000|2024-12-20 17:49:20|200892.4|200802.4|200891.4|200801.4|200894.4|200804.4|200887.7|200797.7|15
1734716970000|2024-12-20 17:49:30|200891.6|200801.6|200862.5|200812.5|200895.3|200812.5|200858.8|200801.3|9
1734716980000|2024-12-20 17:49:40|200862.1|200812.1|200881.5|200831.5|200884.2|200834.2|200860.1|200810.1|11
1734716990000|2024-12-20 17:49:50|200880.9|200830.9|200895.5|200845.5|200901.6|200851.6|200880.9|200830.9|22
1734717000000|2024-12-20 17:50:00|200897|200847|200915.6|200865.6|200915.6|200865.6|200893.8|200843.8|21
1734717010000|2024-12-20 17:50:10|200915.2|200865.2|201003.1|200953.1|201007.5|200957.5|200915.1|200865.1|26
1734717020000|2024-12-20 17:50:20|201028|200938|201001.2|200951.2|201029.1|200951.2|201001.1|200933.4|18
1734717030000|2024-12-20 17:50:30|201001.1|200951.1|201057.8|201007.8|201058|201008|201000.8|200950.8|13
1734717040000|2024-12-20 17:50:40|201058|201008|201042.7|200992.7|201059|201009|201040|200990|8
1734717050000|2024-12-20 17:50:50|201046.1|200996.1|201047.6|200997.6|201048.1|200998.1|201041.8|200991.8|15
1734717060000|2024-12-20 17:51:00|201067.1|200977.1|201067.6|200977.6|201069.7|200979.7|201060.9|200970.9|16
1734717070000|2024-12-20 17:51:10|201071.9|200981.9|201110.9|201020.9|201112.8|201022.8|201071.9|200981.9|12
1734717080000|2024-12-20 17:51:20|201108.3|201018.3|201019|200969|201108.3|201018.3|201015.4|200939.2|28
1734717090000|2024-12-20 17:51:30|201016.5|200966.5|201014.9|200964.9|201018.6|200968.6|201008.1|200958.1|30
1734717100000|2024-12-20 17:51:40|201015|200965|201016.6|200966.6|201020.8|200970.8|201007.9|200957.9|29
1734717110000|2024-12-20 17:51:50|201016.5|200966.5|201012.4|200962.4|201016.5|200966.5|201007.4|200957.4|17
1734717120000|2024-12-20 17:52:00|201018.2|200968.2|201010.7|200960.7|201020.6|200970.6|201007.5|200957.5|20
1734717130000|2024-12-20 17:52:10|201010.6|200960.6|201014.4|200964.4|201019|200969|201009.2|200959.2|14
1734717140000|2024-12-20 17:52:20|201014.7|200964.7|201014.7|200964.7|201016.1|200966.1|201014.3|200964.3|7
1734717150000|2024-12-20 17:52:30|201014.6|200964.6|201009.6|200959.6|201014.7|200964.7|201004.2|200954.2|20
1734717160000|2024-12-20 17:52:40|201009.4|200959.4|201032.5|200942.5|201032.5|200964.3|201009.4|200942.2|8
1734717170000|2024-12-20 17:52:50|201032.7|200942.7|201032|200942|201033.8|200943.8|201028.3|200938.3|11
1734717180000|2024-12-20 17:53:00|201030.9|200940.9|201069.8|200979.8|201071.6|200981.6|201030.9|200940.9|19
1734717190000|2024-12-20 17:53:10|201070|200980|201049.2|200999.2|201070.6|200999.4|201048.4|200978|14
1734717200000|2024-12-20 17:53:20|201049|200999|201046.5|200996.5|201049|200999|201045|200995|11
1734717210000|2024-12-20 17:53:30|201046.9|200996.9|201046.5|200996.5|201047.9|200997.9|201046.5|200996.5|11
1734717220000|2024-12-20 17:53:40|201047.3|200997.3|201056.1|201006.1|201056.1|201006.1|201047.3|200997.3|12
1734717230000|2024-12-20 17:53:50|201054.7|201004.7|201053.8|201003.8|201054.7|201004.7|201039.4|200989.4|11
1734717240000|2024-12-20 17:54:00|201051.3|201001.3|201007.6|200957.6|201051.3|201001.3|201006.2|200956.2|9
1734717250000|2024-12-20 17:54:10|201005.1|200955.1|201010.9|200960.9|201010.9|200960.9|201005.1|200955.1|16
1734717260000|2024-12-20 17:54:20|201005.1|200955.1|201038.8|200948.8|201053.4|200980.1|201005.1|200942.1|27
1734717270000|2024-12-20 17:54:30|201034.8|200944.8|201027.3|200937.3|201036.3|200946.3|201008.4|200918.4|28
1734717280000|2024-12-20 17:54:40|200994.6|200944.6|200943.1|200853.1|201007.6|200949.6|200926|200846.9|21
1734717290000|2024-12-20 17:54:50|200946|200856|200926.9|200836.9|200946.3|200856.3|200926.9|200836.9|15
1734717300000|2024-12-20 17:55:00|200928.4|200838.4|200937.3|200847.3|200939.6|200849.6|200917.6|200827.6|21
1734717310000|2024-12-20 17:55:10|200936.8|200846.8|200947.4|200857.4|200954.9|200864.9|200936.7|200846.7|11
1734717320000|2024-12-20 17:55:20|200947.6|200857.6|200968.3|200878.3|200972|200882|200943.7|200853.7|17
1734717330000|2024-12-20 17:55:30|200962.6|200872.6|200964.1|200874.1|200965.5|200875.5|200957.6|200867.6|11
1734717340000|2024-12-20 17:55:40|200964.3|200874.3|200966.5|200876.5|200967.5|200877.5|200964.3|200874.3|6
1734717350000|2024-12-20 17:55:50|200965|200875|200965.9|200875.9|200968.4|200878.4|200965|200875|25
1734717360000|2024-12-20 17:56:00|200965.1|200875.1|200965.4|200875.4|200965.8|200875.8|200963.9|200873.9|15
1734717370000|2024-12-20 17:56:10|200965.1|200875.1|200919.7|200829.7|200965.1|200895.2|200896.7|200829.5|13
1734717380000|2024-12-20 17:56:20|200917.7|200827.7|200935.2|200845.2|200938.7|200858.5|200905.3|200827.7|13
1734717390000|2024-12-20 17:56:30|200935.4|200845.4|200943.6|200853.6|200943.6|200853.6|200935.4|200845.4|3
1734717400000|2024-12-20 17:56:40|200943.4|200853.4|200927.7|200837.7|200945.7|200855.7|200924.5|200834.5|11
1734717410000|2024-12-20 17:56:50|200926.9|200836.9|200922|200832|200926.9|200836.9|200918.2|200828.2|11
1734717420000|2024-12-20 17:57:00|200922.4|200832.4|200917.8|200827.8|200924.2|200834.2|200916.8|200826.8|13
1734717430000|2024-12-20 17:57:10|200914.2|200824.2|200917.4|200827.4|200917.6|200827.6|200914.1|200824.1|5
1734717440000|2024-12-20 17:57:20|200918.6|200828.6|200918.2|200828.2|200918.6|200828.6|200918.2|200828.2|2
1734717450000|2024-12-20 17:57:30|200918|200828|200916.2|200826.2|200918.4|200828.4|200914.3|200824.3|10
1734717460000|2024-12-20 17:57:40|200916.1|200826.1|200945.7|200855.7|200946|200856|200913.8|200823.8|11
1734717470000|2024-12-20 17:57:50|200941.9|200851.9|200944.8|200854.8|200945.4|200855.4|200941.9|200851.9|5
1734717480000|2024-12-20 17:58:00|200945|200855|200948.6|200858.6|200948.6|200858.6|200938.9|200848.9|11
1734717490000|2024-12-20 17:58:10|200950.2|200860.2|200929.1|200879.1|200950.2|200879.1|200929.1|200860.2|2
1734717500000|2024-12-20 17:58:20|200929|200879|200929|200879|200930.4|200880.4|200928.3|200878.3|5
1734717510000|2024-12-20 17:58:30|200927.7|200877.7|200906.7|200856.7|200927.7|200877.7|200895.2|200845.2|14
1734717520000|2024-12-20 17:58:40|200926.1|200876.1|200929.4|200879.4|200931.3|200881.3|200925.1|200875.1|17
1734717530000|2024-12-20 17:58:50|200928.2|200878.2|200904.3|200854.3|200928.2|200878.2|200898.2|200848.2|20
1734717540000|2024-12-20 17:59:00|200899.4|200849.4|200897|200847|200904.8|200854.8|200892.7|200842.7|16
1734717550000|2024-12-20 17:59:10|200898.6|200848.6|200897.1|200847.1|200899.7|200849.7|200896.5|200846.5|15
1734717560000|2024-12-20 17:59:20|200900.2|200850.2|200902.7|200852.7|200903|200853|200900.2|200850.2|12
1734717570000|2024-12-20 17:59:30|200901|200851|200898.1|200848.1|200901.8|200851.8|200897.5|200847.5|11
1734717580000|2024-12-20 17:59:40|200900.3|200850.3|200898.1|200848.1|200904.1|200854.1|200896.1|200846.1|16
1734717590000|2024-12-20 17:59:50|200902.9|200852.9|200902.6|200852.6|200902.9|200852.9|200900.5|200850.5|10
1734717600000|2024-12-20 18:00:00|200901.6|200851.6|200900|200850|200918.4|200868.4|200897.6|200847.6|28
1734717610000|2024-12-20 18:00:10|200900.9|200850.9|200900.9|200850.9|200902.3|200852.3|200897.8|200847.8|20
1734717620000|2024-12-20 18:00:20|200901.4|200851.4|200900.1|200850.1|200902.4|200852.4|200894.1|200844.1|13
1734717630000|2024-12-20 18:00:30|200897.5|200847.5|200851.6|200801.6|200901.5|200851.5|200847.3|200797.3|24
1734717640000|2024-12-20 18:00:40|200851.4|200801.4|200858|200808|200858|200808|200850.8|200800.8|15
1734717650000|2024-12-20 18:00:50|200859.1|200809.1|200890.1|200840.1|200890.4|200840.4|200859.1|200809.1|17
1734717660000|2024-12-20 18:01:00|200890.2|200840.2|200893.2|200843.2|200895.2|200845.2|200888.7|200838.7|21
1734717670000|2024-12-20 18:01:10|200894.3|200844.3|200891.7|200841.7|200894.3|200844.3|200890.8|200840.8|6
1734717680000|2024-12-20 18:01:20|200893|200843|200886.1|200836.1|200893.1|200843.1|200884.5|200834.5|14
1734717690000|2024-12-20 18:01:30|200887.3|200837.3|200862.9|200812.9|200887.3|200837.3|200852.8|200802.8|20
1734717700000|2024-12-20 18:01:40|200862.4|200812.4|200856.8|200806.8|200862.9|200812.9|200852.9|200802.9|23
1734717710000|2024-12-20 18:01:50|200856.7|200806.7|200859.5|200809.5|200859.5|200809.5|200853.5|200803.5|18
1734717720000|2024-12-20 18:02:00|200856.1|200806.1|200800|200750|200856.2|200806.2|200800|200750|27
1734717730000|2024-12-20 18:02:10|200806.7|200756.7|200798.7|200748.7|200809.9|200759.9|200791.5|200741.5|28
1734717740000|2024-12-20 18:02:20|200802.2|200752.2|200808.3|200758.3|200812.2|200762.2|200798.9|200748.9|16
1734717750000|2024-12-20 18:02:30|200807.4|200757.4|200759.5|200709.5|200808.4|200758.4|200759.5|200709.5|21
1734717760000|2024-12-20 18:02:40|200759.6|200709.6|200766.2|200716.2|200766.2|200716.2|200759.1|200709.1|19
1734717770000|2024-12-20 18:02:50|200765.9|200715.9|200747.3|200697.3|200766.3|200716.3|200746.5|200696.5|10
1734717780000|2024-12-20 18:03:00|200747.1|200697.1|200746.5|200696.5|200748.7|200698.7|200745.7|200695.7|5
1734717790000|2024-12-20 18:03:10|200748.4|200698.4|200759.4|200669.4|200773.2|200698.4|200748.4|200667.7|8
1734717800000|2024-12-20 18:03:20|200757.8|200667.8|200757.8|200667.8|200757.8|200667.8|200757.8|200667.8|1
1734717810000|2024-12-20 18:03:30|200758.2|200668.2|200758.2|200668.2|200758.2|200668.2|200758.2|200668.2|1
1734717820000|2024-12-20 18:03:40|200764.4|200674.4|200815.9|200725.9|200818.8|200728.8|200757.5|200667.5|16
1734717830000|2024-12-20 18:03:50|200806.1|200716.1|200820.9|200730.9|200827.6|200737.6|200806.1|200716.1|13
1734717840000|2024-12-20 18:04:00|200820.8|200730.8|200829.4|200739.4|200831.6|200741.6|200819.6|200729.6|20
1734717850000|2024-12-20 18:04:10|200832.6|200742.6|200824.8|200734.8|200832.6|200742.6|200824.8|200734.8|10
1734717860000|2024-12-20 18:04:20|200825.6|200735.6|200856.8|200766.8|200856.8|200766.8|200825.6|200735.6|20
1734717870000|2024-12-20 18:04:30|200855.7|200765.7|200860.8|200770.8|200861.2|200771.2|200855.7|200765.7|7
1734717880000|2024-12-20 18:04:40|200857.1|200767.1|200854.6|200764.6|200859.3|200769.3|200849.6|200759.6|18
1734717890000|2024-12-20 18:04:50|200853.2|200763.2|200816.4|200726.4|200856.2|200766.2|200805.2|200721|20
1734717900000|2024-12-20 18:05:00|200815.4|200725.4|200816.9|200726.9|200818.1|200728.1|200814.5|200724.5|14
1734717910000|2024-12-20 18:05:10|200816.7|200726.7|200812.4|200722.4|200818.5|200728.5|200812.4|200722.4|16
1734717920000|2024-12-20 18:05:20|200817.8|200727.8|200813.2|200723.2|200817.8|200727.8|200811.7|200721.7|26
1734717930000|2024-12-20 18:05:30|200802.2|200712.2|200799.8|200709.8|200814.6|200736.5|200779.1|200702.9|22
1734717940000|2024-12-20 18:05:40|200797.1|200707.1|200806.6|200716.6|200809.6|200747.9|200792.7|200705.6|16
1734717950000|2024-12-20 18:05:50|200806.5|200716.5|200825.1|200735.1|200825.1|200735.1|200806.5|200716.5|6
1734717960000|2024-12-20 18:06:00|200816.9|200726.9|200839.6|200789.6|200857.5|200796.5|200807.7|200717.7|16
1734717970000|2024-12-20 18:06:10|200841.4|200791.4|200857.1|200807.1|200857.1|200807.1|200837.4|200787.4|13
1734717980000|2024-12-20 18:06:20|200858.5|200808.5|200842.7|200792.7|200858.8|200808.8|200842.5|200792.5|7
1734717990000|2024-12-20 18:06:30|200847|200797|200874.3|200784.3|200878.2|200797|200840|200784.3|9
1734718000000|2024-12-20 18:06:40|200874|200784|200913.3|200823.3|200924|200834|200871.5|200781.5|18
1734718010000|2024-12-20 18:06:50|200916.9|200826.9|200917.2|200827.2|200920.1|200830.1|200910.3|200820.3|12
1734718020000|2024-12-20 18:07:00|200908.7|200818.7|201003.2|200913.2|201003.2|200913.2|200908.7|200818.7|5
1734718030000|2024-12-20 18:07:10|201002.8|200912.8|201003.2|200913.2|201004.2|200914.2|201000.8|200910.8|16
1734718040000|2024-12-20 18:07:20|201003.7|200913.7|200999.8|200909.8|201003.7|200913.7|200997.4|200907.4|20
1734718050000|2024-12-20 18:07:30|200999|200909|201085.2|200995.2|201085.9|200995.9|200999|200909|24
1734718060000|2024-12-20 18:07:40|201081.4|200991.4|201050.4|200960.4|201081.4|200991.4|201048.1|200958.1|19
1734718070000|2024-12-20 18:07:50|201050.9|200960.9|201044.7|200954.7|201051.1|200961.1|201043.7|200953.7|16
1734718080000|2024-12-20 18:08:00|201043.9|200953.9|201009|200919|201044.1|200954.1|200984.6|200917|10
1734718090000|2024-12-20 18:08:10|201008.8|200918.8|201010.3|200920.3|201013.4|200923.4|201005.5|200915.5|11
1734718100000|2024-12-20 18:08:20|201011.3|200921.3|201014.9|200924.9|201021.5|200931.5|201011.2|200921.2|25
1734718110000|2024-12-20 18:08:30|201010|200920|201011.8|200921.8|201013|200923|201009.5|200919.5|7
1734718120000|2024-12-20 18:08:40|201011|200921|201003|200913|201011|200921|200995.3|200905.3|16
1734718130000|2024-12-20 18:08:50|200998.6|200908.6|200999.1|200909.1|201003.4|200913.4|200998.3|200908.3|15
1734718140000|2024-12-20 18:09:00|200999|200909|200998.9|200908.9|200999.2|200909.2|200998.4|200908.4|8
1734718150000|2024-12-20 18:09:10|200998.5|200908.5|200996.8|200906.8|200998.5|200908.5|200994.1|200904.1|14
1734718160000|2024-12-20 18:09:20|200996.2|200906.2|200996.6|200906.6|200996.6|200906.6|200994|200904|8
1734718170000|2024-12-20 18:09:30|200996.2|200906.2|200998.9|200908.9|200998.9|200908.9|200993|200903|9
1734718180000|2024-12-20 18:09:40|200999.1|200909.1|200996.4|200906.4|201000|200910|200993.7|200903.7|16
1734718190000|2024-12-20 18:09:50|200996.6|200906.6|200999.9|200909.9|201000.3|200910.3|200996.2|200906.2|11
1734718200000|2024-12-20 18:10:00|200999.1|200909.1|201004.9|200914.9|201004.9|200914.9|200999.1|200909.1|11
1734718210000|2024-12-20 18:10:10|201004.7|200914.7|201005.2|200915.2|201006|200916|201000|200910|15
1734718220000|2024-12-20 18:10:20|201004.8|200914.8|201006.3|200916.3|201006.3|200916.3|201000.9|200910.9|16
1734718230000|2024-12-20 18:10:30|201008.2|200918.2|201007.1|200917.1|201008.8|200918.8|201007.1|200917.1|4
1734718240000|2024-12-20 18:10:40|201006.5|200916.5|201004.6|200914.6|201007.1|200917.1|201004.6|200914.6|7
1734718250000|2024-12-20 18:10:50|201005|200915|201004.8|200914.8|201005.6|200915.6|200998.4|200908.4|16
1734718260000|2024-12-20 18:11:00|201005|200915|201006.9|200916.9|201007.7|200917.7|201003.8|200913.8|10
1734718270000|2024-12-20 18:11:10|201005.5|200915.5|201007.3|200917.3|201008.7|200918.7|201002.6|200912.6|21
1734718280000|2024-12-20 18:11:20|201007.1|200917.1|201010.3|200920.3|201010.7|200920.7|201006.9|200916.9|11
1734718290000|2024-12-20 18:11:30|201010.7|200920.7|201007.4|200917.4|201010.7|200920.7|201007|200917|9
1734718300000|2024-12-20 18:11:40|201006.6|200916.6|201007.4|200917.4|201007.4|200917.4|201005|200915|10
1734718310000|2024-12-20 18:11:50|201005.9|200915.9|201007.5|200917.5|201007.5|200917.5|201005.9|200915.9|3
1734718320000|2024-12-20 18:12:00|201006.8|200916.8|201007.5|200917.5|201007.5|200917.5|201006.1|200916.1|6
1734718330000|2024-12-20 18:12:10|201007.2|200917.2|201007.2|200917.2|201007.2|200917.2|201007.2|200917.2|1
1734718340000|2024-12-20 18:12:20|201007.5|200917.5|201007|200917|201008|200918|201004.8|200914.8|7
1734718350000|2024-12-20 18:12:30|201005.5|200915.5|201008.7|200918.7|201029.8|200939.8|201004.2|200914.2|16
1734718360000|2024-12-20 18:12:40|201005.9|200915.9|201010|200920|201010.4|200920.4|201005.9|200915.9|7
1734718370000|2024-12-20 18:12:50|201009.6|200919.6|201016.5|200926.5|201017.4|200927.4|201009.6|200919.6|5
1734718380000|2024-12-20 18:13:00|201017.1|200927.1|201017.3|200927.3|201017.3|200927.3|201017.1|200927.1|2
1734718390000|2024-12-20 18:13:10|201015.2|200925.2|201010.9|200920.9|201015.2|200925.2|201008.3|200918.3|7
1734718400000|2024-12-20 18:13:20|201007.9|200917.9|201008.4|200918.4|201009|200919|201006.1|200916.1|9
1734718410000|2024-12-20 18:13:30|201009.5|200919.5|201007.7|200917.7|201012.3|200922.3|201007|200917|13
1734718420000|2024-12-20 18:13:40|201006|200916|201007.3|200917.3|201010.7|200920.7|201006|200916|14
1734718430000|2024-12-20 18:13:50|201007.1|200917.1|201007.6|200917.6|201008.3|200918.3|201006|200916|10
1734718440000|2024-12-20 18:14:00|201008.3|200918.3|201008.3|200918.3|201008.3|200918.3|201007.2|200917.2|3
1734718450000|2024-12-20 18:14:10|201007.9|200917.9|201010|200920|201010.6|200920.6|201005|200915|12
1734718460000|2024-12-20 18:14:20|201012.3|200922.3|201000|200910|201012.7|200922.7|200996.9|200906.9|14
1734718470000|2024-12-20 18:14:30|200998.4|200908.4|201006.1|200916.1|201006.1|200916.1|200998.3|200908.3|20
1734718480000|2024-12-20 18:14:40|201004.9|200914.9|201006.7|200916.7|201007.9|200917.9|201002.7|200912.7|17
1734718490000|2024-12-20 18:14:50|201007.2|200917.2|201009.5|200919.5|201009.5|200919.5|201006.5|200916.5|8
1734718500000|2024-12-20 18:15:00|201009.4|200919.4|201018.5|200928.5|201018.5|200928.5|201003.7|200913.7|19
1734718510000|2024-12-20 18:15:10|201017.5|200927.5|201032|200942|201033.6|200943.6|201014.2|200924.2|13
1734718520000|2024-12-20 18:15:20|201031.8|200941.8|201031.8|200941.8|201031.8|200941.8|201031.8|200941.8|1
1734718530000|2024-12-20 18:15:30|201031.5|200941.5|201031.5|200941.5|201031.5|200941.5|201031.5|200941.5|1
1734718540000|2024-12-20 18:15:40|201030.3|200940.3|201030.3|200940.3|201030.3|200940.3|201030.3|200940.3|1
1734718550000|2024-12-20 18:15:50|201030.6|200940.6|201020.3|200970.3|201055.3|201005.3|201020.3|200940.6|6
1734718560000|2024-12-20 18:16:00|201019.8|200969.8|201057|200967|201058.2|200973.2|201019.8|200962.4|21
1734718570000|2024-12-20 18:16:10|201056.8|200966.8|201060.9|200970.9|201061.1|200971.1|201056.4|200966.4|16
1734718580000|2024-12-20 18:16:20|201058.1|200968.1|201052.4|200962.4|201058.1|200968.1|201049.1|200959.1|12
1734718590000|2024-12-20 18:16:30|201051.3|200961.3|201052.7|200962.7|201052.9|200962.9|201051.3|200961.3|7
1734718600000|2024-12-20 18:16:40|201053.3|200963.3|201052.8|200962.8|201053.3|200963.3|201051|200961|7
1734718610000|2024-12-20 18:16:50|201050.7|200960.7|201052.9|200962.9|201052.9|200962.9|201049.7|200959.7|5
1734718620000|2024-12-20 18:17:00|201052.3|200962.3|201051.6|200961.6|201053.6|200963.6|201047.9|200957.9|9
1734718640000|2024-12-20 18:17:20|201053.1|200963.1|201052.9|200962.9|201053.1|200963.1|201052.9|200962.9|2
1734718650000|2024-12-20 18:17:30|201051.3|200961.3|201052|200962|201052|200962|201050|200960|5
1734718660000|2024-12-20 18:17:40|201052.8|200962.8|201010|200920|201052.8|200962.8|201005.8|200915.8|9
1734718670000|2024-12-20 18:17:50|201010.2|200920.2|201010|200920|201010.4|200920.4|201010|200920|8
1734718680000|2024-12-20 18:18:00|201007|200917|200972.7|200882.7|201007|200917|200970.3|200880.3|16
1734718690000|2024-12-20 18:18:10|200970.1|200880.1|200975.2|200885.2|200976.2|200886.2|200970.1|200880.1|6
1734718700000|2024-12-20 18:18:20|200973.1|200883.1|200964|200874|200973.1|200883.1|200947.9|200857.9|22
1734718710000|2024-12-20 18:18:30|200962.7|200872.7|200950.1|200860.1|200963.3|200873.3|200950.1|200860.1|5
1734718720000|2024-12-20 18:18:40|200953.1|200863.1|200965.5|200875.5|200966.7|200876.7|200949.7|200859.7|16
1734718730000|2024-12-20 18:18:50|200967|200877|200951.8|200861.8|200967|200877|200951.8|200861.8|12
1734718740000|2024-12-20 18:19:00|200954.5|200864.5|200965.3|200875.3|200967.4|200877.4|200954.5|200864.5|15
1734718750000|2024-12-20 18:19:10|200965.5|200875.5|200960.3|200870.3|200967.1|200877.1|200960.1|200870.1|12
1734718760000|2024-12-20 18:19:20|200961|200871|200963.1|200873.1|200964|200874|200961|200871|12
1734718770000|2024-12-20 18:19:30|200963|200873|200971.9|200881.9|200972.2|200882.2|200963|200873|14
1734718780000|2024-12-20 18:19:40|200972.4|200882.4|200972.1|200882.1|200972.9|200882.9|200969.6|200879.6|9
1734718790000|2024-12-20 18:19:50|200961.9|200871.9|200961.5|200871.5|200963.2|200873.2|200961.5|200871.5|10
1734718800000|2024-12-20 18:20:00|200961.4|200871.4|200972.7|200882.7|200972.7|200882.7|200958.3|200868.3|16
1734718810000|2024-12-20 18:20:10|200972.2|200882.2|200971.3|200881.3|200972.2|200882.2|200969.7|200879.7|3
1734718820000|2024-12-20 18:20:20|200968|200878|200961.4|200871.4|200968|200878|200959|200869|13
1734718830000|2024-12-20 18:20:30|200957.6|200867.6|200960.4|200870.4|200963|200873|200953.9|200863.9|14
1734718840000|2024-12-20 18:20:40|200961.4|200871.4|201012.7|200962.7|201012.7|200962.7|200949.4|200871.4|14
1734718850000|2024-12-20 18:20:50|201011.9|200961.9|200996.8|200946.8|201015.6|200965.6|200988.6|200938.6|18
1734718860000|2024-12-20 18:21:00|200996.9|200946.9|200980.1|200930.1|200999.2|200949.2|200974.6|200924.6|21
1734718870000|2024-12-20 18:21:10|200980.3|200930.3|200980.1|200930.1|200983.7|200933.7|200978.5|200928.5|16
1734718880000|2024-12-20 18:21:20|200981.1|200931.1|200981.4|200931.4|200981.7|200931.7|200974.4|200924.4|12
1734718890000|2024-12-20 18:21:30|200982.5|200932.5|200975.2|200925.2|200983|200933|200974.2|200924.2|21
1734718900000|2024-12-20 18:21:40|200976.7|200926.7|200995.7|200905.7|200995.7|200930|200970.5|200905.7|27
1734718910000|2024-12-20 18:21:50|200996.2|200906.2|201000.3|200910.3|201007.2|200917.2|200996.2|200906.2|20
1734718920000|2024-12-20 18:22:00|200999.3|200909.3|201004.6|200914.6|201005.5|200915.5|200999.2|200909.2|8
1734718930000|2024-12-20 18:22:10|201003.4|200913.4|201015|200925|201015.8|200925.8|200974.6|200884.6|22
1734718940000|2024-12-20 18:22:20|201016.5|200926.5|200993.8|200943.8|201016.5|200945.8|200989.4|200921.7|25
1734718950000|2024-12-20 18:22:30|200993.6|200943.6|201005.8|200915.8|201005.8|200945.9|200989.2|200915.5|18
1734718960000|2024-12-20 18:22:40|201006.6|200916.6|200992.9|200942.9|201016|200944.6|200989|200913|27
1734718970000|2024-12-20 18:22:50|200993.8|200943.8|200956.9|200906.9|200995.2|200945.2|200956.5|200906.5|23
1734718980000|2024-12-20 18:23:00|200960.9|200910.9|200973.7|200923.7|200975.6|200925.6|200952.9|200902.9|24
1734718990000|2024-12-20 18:23:10|200974.6|200924.6|200956.8|200906.8|200974.6|200924.6|200948.4|200898.4|22
1734719000000|2024-12-20 18:23:20|200956.3|200906.3|200947|200897|200956.7|200906.7|200944.7|200894.7|12
1734719010000|2024-12-20 18:23:30|200946.3|200896.3|200965.8|200875.8|200967|200897.7|200946.3|200873.1|16
1734719020000|2024-12-20 18:23:40|200966.3|200876.3|200974.8|200884.8|200974.8|200884.8|200960.8|200870.8|16
1734719030000|2024-12-20 18:23:50|200974.6|200884.6|200915|200865|200974.6|200884.6|200908.7|200858.7|17
1734719040000|2024-12-20 18:24:00|200915.1|200865.1|200878.4|200828.4|200919.5|200869.5|200878.4|200828.4|20
1734719050000|2024-12-20 18:24:10|200878.7|200828.7|200879.6|200829.6|200880.8|200830.8|200873.7|200823.7|16
1734719060000|2024-12-20 18:24:20|200874.3|200824.3|200872.1|200822.1|200881.2|200831.2|200868.2|200818.2|14
1734719070000|2024-12-20 18:24:30|200873.8|200823.8|200891.8|200801.8|200891.8|200826.9|200866.2|200801.8|30
1734719080000|2024-12-20 18:24:40|200892.1|200802.1|200849.3|200799.3|200896.9|200806.9|200836.6|200755.5|30
1734719090000|2024-12-20 18:24:50|200849.1|200799.1|200846.6|200796.6|200849.1|200799.1|200846.6|200796.6|6
1734719100000|2024-12-20 18:25:00|200847.7|200797.7|200899.5|200849.5|200902.5|200852.5|200847.7|200797.7|17
1734719110000|2024-12-20 18:25:10|200903.5|200853.5|200854|200804|200907.3|200857.3|200852.9|200785.9|23
1734719120000|2024-12-20 18:25:20|200853.2|200803.2|200840.2|200790.2|200853.4|200803.4|200834.6|200784.6|9
1734719130000|2024-12-20 18:25:30|200840.6|200790.6|200843.7|200793.7|200845.4|200795.4|200837.4|200787.4|17
1734719140000|2024-12-20 18:25:40|200844.7|200794.7|200898.8|200848.8|200899.2|200849.2|200844.7|200794.7|20
1734719150000|2024-12-20 18:25:50|200898.6|200848.6|200856.6|200806.6|200902.9|200852.9|200849.7|200799.7|16
1734719160000|2024-12-20 18:26:00|200856.4|200806.4|200855.3|200805.3|200857.2|200807.2|200854.8|200804.8|14
1734719170000|2024-12-20 18:26:10|200855.1|200805.1|200831.3|200781.3|200855.1|200805.1|200831.3|200781.3|8
1734719180000|2024-12-20 18:26:20|200834.4|200784.4|200844.4|200794.4|200845.9|200795.9|200834.4|200784.4|19
1734719190000|2024-12-20 18:26:30|200844|200794|200843.3|200793.3|200844.8|200794.8|200842.9|200792.9|6
1734719200000|2024-12-20 18:26:40|200844.9|200794.9|200828|200778|200845.2|200795.2|200828|200778|9
1734719210000|2024-12-20 18:26:50|200831.7|200781.7|200828.4|200778.4|200836.2|200786.2|200828.4|200778.4|10
1734719220000|2024-12-20 18:27:00|200828.8|200778.8|200821.8|200771.8|200834.3|200784.3|200818|200768|14
1734719230000|2024-12-20 18:27:10|200821.2|200771.2|200818.1|200768.1|200822.2|200772.2|200815.8|200765.8|12
1734719240000|2024-12-20 18:27:20|200817.8|200767.8|200818.1|200768.1|200818.1|200768.1|200817.8|200767.8|2
1734719250000|2024-12-20 18:27:30|200819.5|200769.5|200819.9|200769.9|200820.3|200770.3|200818.6|200768.6|7
1734719260000|2024-12-20 18:27:40|200819.7|200769.7|200818.9|200768.9|200819.7|200769.7|200818.9|200768.9|2
1734719270000|2024-12-20 18:27:50|200819.3|200769.3|200819.8|200769.8|200819.8|200769.8|200817.3|200767.3|6
1734719280000|2024-12-20 18:28:00|200820|200770|200834.2|200784.2|200834.2|200784.2|200820|200770|10
1734719290000|2024-12-20 18:28:10|200834.8|200784.8|200834.8|200784.8|200834.8|200784.8|200833|200783|4
1734719300000|2024-12-20 18:28:20|200833.6|200783.6|200815.9|200765.9|200837.3|200787.3|200815.9|200765.9|14
1734719310000|2024-12-20 18:28:30|200817.2|200767.2|200816.1|200766.1|200818.6|200768.6|200815.4|200765.4|14
1734719320000|2024-12-20 18:28:40|200816.3|200766.3|200817.5|200767.5|200818.5|200768.5|200815.8|200765.8|4
1734719330000|2024-12-20 18:28:50|200815.1|200765.1|200825|200775|200826|200776|200814.2|200764.2|11
1734719340000|2024-12-20 18:29:00|200824.8|200774.8|200820.2|200770.2|200826.2|200776.2|200820.2|200770.2|10
1734719350000|2024-12-20 18:29:10|200818.7|200768.7|200775.9|200725.9|200818.7|200768.7|200774.1|200724.1|25
1734719360000|2024-12-20 18:29:20|200776.1|200726.1|200783.4|200733.4|200783.4|200733.4|200776.1|200726.1|22
1734719370000|2024-12-20 18:29:30|200782.2|200732.2|200783.5|200733.5|200786.2|200736.2|200778.7|200728.7|17
1734719380000|2024-12-20 18:29:40|200782.3|200732.3|200780|200730|200782.3|200732.3|200779.6|200729.6|7
1734719390000|2024-12-20 18:29:50|200781.6|200731.6|200781.4|200731.4|200783.4|200733.4|200777|200727|14
1734719400000|2024-12-20 18:30:00|200777.7|200727.7|200785.8|200735.8|200786.2|200736.2|200755.1|200705.1|13
1734719410000|2024-12-20 18:30:10|200785.6|200735.6|200783.6|200733.6|200787.2|200737.2|200783.6|200733.6|22
1734719420000|2024-12-20 18:30:20|200783.8|200733.8|200782.1|200732.1|200783.8|200733.8|200757.5|200707.5|13
1734719430000|2024-12-20 18:30:30|200782|200732|200786|200736|200787.4|200737.4|200780.7|200730.7|18
1734719440000|2024-12-20 18:30:40|200785.3|200735.3|200772.3|200722.3|200788.1|200738.1|200771.8|200721.8|21
1734719450000|2024-12-20 18:30:50|200773.1|200723.1|200763.6|200713.6|200778|200728|200759.3|200709.3|14
1734719460000|2024-12-20 18:31:00|200758.6|200708.6|200762.1|200712.1|200763.3|200713.3|200758.6|200708.6|5
1734719470000|2024-12-20 18:31:10|200763.5|200713.5|200816.8|200726.8|200819.8|200737.5|200763.5|200713.5|22
1734719480000|2024-12-20 18:31:20|200812.2|200722.2|200815.4|200725.4|200817.7|200727.7|200811.8|200721.8|18
1734719490000|2024-12-20 18:31:30|200815.7|200725.7|200784.5|200734.5|200817.3|200734.5|200769.2|200719.2|23
1734719500000|2024-12-20 18:31:40|200783.7|200733.7|200797.5|200707.5|200797.5|200736.3|200780.4|200707.5|15
1734719510000|2024-12-20 18:31:50|200797.8|200707.8|200768|200718|200797.8|200720.4|200763.6|200704.5|15
1734719520000|2024-12-20 18:32:00|200767.6|200717.6|200769.2|200719.2|200769.4|200719.4|200765.5|200715.5|21
1734719530000|2024-12-20 18:32:10|200764.2|200714.2|200764.4|200714.4|200767.2|200717.2|200760.8|200710.8|10
1734719540000|2024-12-20 18:32:20|200765.7|200715.7|200783.3|200733.3|200785.8|200735.8|200765.7|200715.7|18
1734719550000|2024-12-20 18:32:30|200784|200734|200784.1|200734.1|200786|200736|200783.3|200733.3|21
1734719560000|2024-12-20 18:32:40|200784.5|200734.5|200784|200734|200788.4|200738.4|200779.4|200729.4|19
1734719570000|2024-12-20 18:32:50|200786.2|200736.2|200786.6|200736.6|200787.4|200737.4|200782|200732|18
1734719580000|2024-12-20 18:33:00|200784.8|200734.8|200806.8|200756.8|200808.6|200758.6|200784.2|200734.2|15
1734719590000|2024-12-20 18:33:10|200804.5|200754.5|200810.8|200760.8|200811.9|200761.9|200803.2|200753.2|17
1734719600000|2024-12-20 18:33:20|200811.8|200761.8|200814.4|200764.4|200814.4|200764.4|200808.3|200758.3|8
1734719610000|2024-12-20 18:33:30|200814.6|200764.6|200811.4|200761.4|200814.6|200764.6|200809.1|200759.1|11
1734719620000|2024-12-20 18:33:40|200811.6|200761.6|200813.3|200763.3|200814.4|200764.4|200808.4|200758.4|9
1734719630000|2024-12-20 18:33:50|200813.7|200763.7|200813.3|200763.3|200813.7|200763.7|200813.3|200763.3|4
1734719640000|2024-12-20 18:34:00|200808.7|200758.7|200813.1|200763.1|200813.8|200763.8|200808.7|200758.7|5
1734719650000|2024-12-20 18:34:10|200814.4|200764.4|200812.2|200762.2|200814.4|200764.4|200809.1|200759.1|4
1734719660000|2024-12-20 18:34:20|200813.6|200763.6|200813.5|200763.5|200814.8|200764.8|200813.5|200763.5|5
1734719670000|2024-12-20 18:34:30|200809.7|200759.7|200813.1|200763.1|200814.3|200764.3|200809.7|200759.7|5
1734719680000|2024-12-20 18:34:40|200813.4|200763.4|200812.9|200762.9|200814.6|200764.6|200810.6|200760.6|7
1734719690000|2024-12-20 18:34:50|200813.2|200763.2|200812.4|200762.4|200816.9|200766.9|200811.9|200761.9|5
1734719700000|2024-12-20 18:35:00|200812.7|200762.7|200812.4|200762.4|200812.7|200762.7|200812.4|200762.4|2
1734719710000|2024-12-20 18:35:10|200810.3|200760.3|200811.6|200761.6|200813.2|200763.2|200805.2|200755.2|15
1734719720000|2024-12-20 18:35:20|200813|200763|200811.8|200761.8|200813|200763|200808.6|200758.6|5
1734719730000|2024-12-20 18:35:30|200813.1|200763.1|200814|200764|200814|200764|200811.6|200761.6|9
1734719740000|2024-12-20 18:35:40|200816|200766|200812.8|200762.8|200816|200766|200808.7|200758.7|6
1734719750000|2024-12-20 18:35:50|200814.4|200764.4|200813.2|200763.2|200814.4|200764.4|200812.8|200762.8|6
1734719760000|2024-12-20 18:36:00|200812.5|200762.5|200814.4|200764.4|200814.4|200764.4|200812.5|200762.5|6
1734719770000|2024-12-20 18:36:10|200813.1|200763.1|200812.6|200762.6|200813.1|200763.1|200812.6|200762.6|2
1734719780000|2024-12-20 18:36:20|200812.4|200762.4|200813.2|200763.2|200814.8|200764.8|200812.4|200762.4|9
1734719790000|2024-12-20 18:36:30|200812.5|200762.5|200814.3|200764.3|200814.4|200764.4|200812.5|200762.5|5
1734719800000|2024-12-20 18:36:40|200812.7|200762.7|200812.3|200762.3|200813.4|200763.4|200810.7|200760.7|9
1734719810000|2024-12-20 18:36:50|200812.4|200762.4|200814.1|200764.1|200814.1|200764.1|200812.4|200762.4|3
1734719830000|2024-12-20 18:37:10|200818.1|200768.1|200815.1|200765.1|200818.1|200768.1|200815.1|200765.1|2
1734719840000|2024-12-20 18:37:20|200814|200764|200814.1|200764.1|200815.9|200765.9|200814|200764|3
1734719860000|2024-12-20 18:37:40|200815.2|200765.2|200819.1|200769.1|200819.1|200769.1|200815.2|200765.2|4
1734719870000|2024-12-20 18:37:50|200819.8|200769.8|200860.2|200810.2|200878.6|200828.6|200819.8|200769.8|26
1734719880000|2024-12-20 18:38:00|200861.6|200811.6|200864.5|200814.5|200865.6|200815.6|200858.9|200808.9|16
1734719890000|2024-12-20 18:38:10|200865.3|200815.3|200869.3|200819.3|200870.4|200820.4|200865.3|200815.3|16
1734719900000|2024-12-20 18:38:20|200869.9|200819.9|200866.2|200816.2|200871.4|200821.4|200863.6|200813.6|15
1734719910000|2024-12-20 18:38:30|200867.8|200817.8|200868.5|200818.5|200868.7|200818.7|200866.4|200816.4|8
1734719920000|2024-12-20 18:38:40|200869.7|200819.7|200861.1|200811.1|200871.9|200821.9|200859.8|200809.8|11
1734719930000|2024-12-20 18:38:50|200859.6|200809.6|200861|200811|200861|200811|200859.2|200809.2|3
1734719940000|2024-12-20 18:39:00|200859.8|200809.8|200860.6|200810.6|200860.6|200810.6|200858.8|200808.8|4
1734719950000|2024-12-20 18:39:10|200861.6|200811.6|200857.4|200807.4|200861.6|200811.6|200855.4|200805.4|9
1734719960000|2024-12-20 18:39:20|200859|200809|200856.4|200806.4|200859|200809|200854.9|200804.9|7
1734719970000|2024-12-20 18:39:30|200859|200809|200856.2|200806.2|200859.4|200809.4|200856.2|200806.2|6
1734719980000|2024-12-20 18:39:40|200855|200805|200858.6|200808.6|200858.6|200808.6|200855|200805|5
1734719990000|2024-12-20 18:39:50|200856.2|200806.2|200855|200805|200858.4|200808.4|200855|200805|4
1734720000000|2024-12-20 18:40:00|200853.3|200803.3|200856.8|200806.8|200857.3|200807.3|200852.3|200802.3|16
1734720010000|2024-12-20 18:40:10|200855.1|200805.1|200856.2|200806.2|200860|200810|200854.8|200804.8|6
1734720020000|2024-12-20 18:40:20|200858.2|200808.2|200854.3|200804.3|200858.2|200808.2|200853.4|200803.4|13
1734720030000|2024-12-20 18:40:30|200855.6|200805.6|200855.2|200805.2|200858.6|200808.6|200853.3|200803.3|20
1734720040000|2024-12-20 18:40:40|200856.5|200806.5|200860.4|200810.4|200860.4|200810.4|200855.7|200805.7|4
1734720050000|2024-12-20 18:40:50|200858.9|200808.9|200828.8|200778.8|200860.4|200810.4|200823.2|200773.2|8
1734720060000|2024-12-20 18:41:00|200828.4|200778.4|200838.8|200788.8|200840|200790|200828.4|200778.4|8
1734720070000|2024-12-20 18:41:10|200840.1|200790.1|200832.7|200782.7|200840.1|200790.1|200822.8|200772.8|16
1734720080000|2024-12-20 18:41:20|200833.1|200783.1|200831.5|200781.5|200833.1|200783.1|200831.5|200781.5|4
1734720090000|2024-12-20 18:41:30|200831.9|200781.9|200832.8|200782.8|200833.9|200783.9|200831.7|200781.7|6
1734720100000|2024-12-20 18:41:40|200831.7|200781.7|200825.2|200775.2|200832.5|200782.5|200823.1|200773.1|8
1734720110000|2024-12-20 18:41:50|200823.9|200773.9|200830.4|200780.4|200830.4|200780.4|200823.9|200773.9|6
1734720120000|2024-12-20 18:42:00|200831.6|200781.6|200825|200775|200831.6|200781.6|200821.4|200771.4|10
1734720130000|2024-12-20 18:42:10|200823.8|200773.8|200823.8|200773.8|200823.8|200773.8|200823.8|200773.8|1
1734720140000|2024-12-20 18:42:20|200820.6|200770.6|200826.2|200776.2|200826.2|200776.2|200820.6|200770.6|6
1734720150000|2024-12-20 18:42:30|200825.8|200775.8|200823.8|200773.8|200825.8|200775.8|200823.8|200773.8|3
1734720160000|2024-12-20 18:42:40|200823.6|200773.6|200823.9|200773.9|200823.9|200773.9|200820.9|200770.9|5
1734720170000|2024-12-20 18:42:50|200823.7|200773.7|200824.3|200774.3|200824.3|200774.3|200823.7|200773.7|3
1734720180000|2024-12-20 18:43:00|200825.9|200775.9|200825.7|200775.7|200825.9|200775.9|200825.7|200775.7|2
1734720190000|2024-12-20 18:43:10|200825|200775|200823.6|200773.6|200825|200775|200821|200771|5
1734720200000|2024-12-20 18:43:20|200823.3|200773.3|200823.9|200773.9|200823.9|200773.9|200816.8|200766.8|6
1734720210000|2024-12-20 18:43:30|200819.6|200769.6|200822.2|200772.2|200823.4|200773.4|200819.6|200769.6|4
1734720220000|2024-12-20 18:43:40|200821.8|200771.8|200831.1|200781.1|200832.7|200782.7|200819.2|200769.2|6
1734720230000|2024-12-20 18:43:50|200831.3|200781.3|200831.3|200781.3|200831.3|200781.3|200831.3|200781.3|1
1734720240000|2024-12-20 18:44:00|200829.8|200779.8|200829.6|200779.6|200831.1|200781.1|200829.6|200779.6|3
1734720250000|2024-12-20 18:44:10|200822.3|200772.3|200830.2|200780.2|200831.3|200781.3|200822.3|200772.3|5
1734720260000|2024-12-20 18:44:20|200831.9|200781.9|200832.4|200782.4|200832.4|200782.4|200831.8|200781.8|3
1734720270000|2024-12-20 18:44:30|200830.5|200780.5|200829.4|200779.4|200830.5|200780.5|200827.1|200777.1|3
1734720280000|2024-12-20 18:44:40|200830.1|200780.1|200827.8|200777.8|200830.4|200780.4|200827.8|200777.8|5
1734720290000|2024-12-20 18:44:50|200829.3|200779.3|200830.5|200780.5|200830.5|200780.5|200829.3|200779.3|2
1734720300000|2024-12-20 18:45:00|200830.8|200780.8|200828.3|200778.3|200831.7|200781.7|200816.1|200766.1|9
1734720310000|2024-12-20 18:45:10|200829.5|200779.5|200829.1|200779.1|200829.5|200779.5|200829.1|200779.1|2
1734720320000|2024-12-20 18:45:20|200830.4|200780.4|200831.1|200781.1|200831.1|200781.1|200828.5|200778.5|5
1734720330000|2024-12-20 18:45:30|200829.4|200779.4|200829.9|200779.9|200832|200782|200829.4|200779.4|7
1734720340000|2024-12-20 18:45:40|200830.9|200780.9|200828.4|200778.4|200830.9|200780.9|200823.4|200773.4|10
1734720350000|2024-12-20 18:45:50|200826.6|200776.6|200828.7|200778.7|200828.7|200778.7|200826.6|200776.6|2
1734720360000|2024-12-20 18:46:00|200828.6|200778.6|200839.5|200789.5|200839.7|200789.7|200828.6|200778.6|5
1734720370000|2024-12-20 18:46:10|200838.7|200788.7|200839.1|200789.1|200839.1|200789.1|200838.7|200788.7|2
1734720380000|2024-12-20 18:46:20|200840.2|200790.2|200837.1|200787.1|200841|200791|200831.2|200781.2|7
1734720390000|2024-12-20 18:46:30|200837|200787|200836.6|200786.6|200837.1|200787.1|200836.6|200786.6|8
1734720400000|2024-12-20 18:46:40|200836.4|200786.4|200836|200786|200836.4|200786.4|200834.3|200784.3|6
1734720410000|2024-12-20 18:46:50|200833.9|200783.9|200835.7|200785.7|200835.7|200785.7|200833.9|200783.9|2
1734720420000|2024-12-20 18:47:00|200837|200787|200837|200787|200837|200787|200837|200787|1
1734720430000|2024-12-20 18:47:10|200837.3|200787.3|200837.3|200787.3|200837.3|200787.3|200837.3|200787.3|1
1734720440000|2024-12-20 18:47:20|200837.2|200787.2|200837.2|200787.2|200837.2|200787.2|200837.2|200787.2|1
1734720450000|2024-12-20 18:47:30|200837.1|200787.1|200837.1|200787.1|200837.1|200787.1|200837.1|200787.1|1
1734720460000|2024-12-20 18:47:40|200835.8|200785.8|200836|200786|200836|200786|200835.8|200785.8|2
1734720470000|2024-12-20 18:47:50|200837.3|200787.3|200873.7|200823.7|200873.7|200823.7|200837.3|200787.3|3
1734720480000|2024-12-20 18:48:00|200870.7|200820.7|200871.9|200821.9|200872.1|200822.1|200866.1|200816.1|17
1734720490000|2024-12-20 18:48:10|200871.7|200821.7|200871.7|200821.7|200871.7|200821.7|200871.7|200821.7|1
1734720500000|2024-12-20 18:48:20|200868.5|200818.5|200871|200821|200871.4|200821.4|200868.5|200818.5|3
1734720510000|2024-12-20 18:48:30|200871.8|200821.8|200871|200821|200871.8|200821.8|200871|200821|2
1734720520000|2024-12-20 18:48:40|200872.1|200822.1|200872.5|200822.5|200873.5|200823.5|200871|200821|14
1734720530000|2024-12-20 18:48:50|200873.5|200823.5|200844.3|200794.3|200873.5|200823.5|200842.3|200792.3|16
1734720540000|2024-12-20 18:49:00|200844.1|200794.1|200844.1|200794.1|200844.1|200794.1|200844.1|200794.1|1
1734720550000|2024-12-20 18:49:10|200844.5|200794.5|200843.8|200793.8|200844.5|200794.5|200841.1|200791.1|3
1734720560000|2024-12-20 18:49:20|200843.4|200793.4|200843.4|200793.4|200843.4|200793.4|200843.4|200793.4|1
1734720570000|2024-12-20 18:49:30|200842.2|200792.2|200843|200793|200843.4|200793.4|200842.2|200792.2|3
1734720580000|2024-12-20 18:49:40|200843.4|200793.4|200843.4|200793.4|200843.4|200793.4|200843.4|200793.4|1
1734720600000|2024-12-20 18:50:00|200843|200793|200874.1|200824.1|200880.1|200830.1|200843|200793|10
1734720610000|2024-12-20 18:50:10|200874.8|200824.8|200851.8|200801.8|200876.3|200826.3|200850.2|200800.2|9
1734720620000|2024-12-20 18:50:20|200847.8|200797.8|200848.7|200798.7|200849.9|200799.9|200845.8|200795.8|4
1734720630000|2024-12-20 18:50:30|200846.8|200796.8|200843.5|200793.5|200849.6|200799.6|200840.6|200790.6|20
1734720640000|2024-12-20 18:50:40|200844.8|200794.8|200843|200793|200845.9|200795.9|200843|200793|7
1734720650000|2024-12-20 18:50:50|200842.8|200792.8|200842.9|200792.9|200844.1|200794.1|200842.8|200792.8|3
1734720660000|2024-12-20 18:51:00|200842.7|200792.7|200849|200799|200849.4|200799.4|200838.1|200788.1|8
1734720670000|2024-12-20 18:51:10|200850.9|200800.9|200848.3|200798.3|200850.9|200800.9|200846.7|200796.7|6
1734720680000|2024-12-20 18:51:20|200848.7|200798.7|200848.4|200798.4|200850.7|200800.7|200844.6|200794.6|12
1734720690000|2024-12-20 18:51:30|200849.5|200799.5|200849.7|200799.7|200850.6|200800.6|200849.5|200799.5|5
1734720700000|2024-12-20 18:51:40|200845.9|200795.9|200887.2|200837.2|200892.7|200842.7|200845.9|200795.9|12
1734720710000|2024-12-20 18:51:50|200888.8|200838.8|200891.4|200841.4|200891.5|200841.5|200885.1|200835.1|16
1734720720000|2024-12-20 18:52:00|200890.9|200840.9|200888.6|200838.6|200890.9|200840.9|200888.6|200838.6|2
1734720730000|2024-12-20 18:52:10|200885.9|200835.9|200886.4|200836.4|200888.6|200838.6|200885.9|200835.9|4
1734720740000|2024-12-20 18:52:20|200885.2|200835.2|200916.8|200866.8|200917.9|200867.9|200885.2|200835.2|4
1734720750000|2024-12-20 18:52:30|200917.4|200867.4|200916.1|200866.1|200917.4|200867.4|200912.6|200862.6|5
1734720760000|2024-12-20 18:52:40|200916.9|200866.9|200905.8|200855.8|200923|200873|200903.4|200853.4|12
1734720770000|2024-12-20 18:52:50|200906|200856|200888.4|200838.4|200906|200856|200885.8|200835.8|7
1734720780000|2024-12-20 18:53:00|200884.5|200834.5|200888.2|200838.2|200888.2|200838.2|200884.5|200834.5|2
1734720800000|2024-12-20 18:53:20|200883.8|200833.8|200884.4|200834.4|200887.6|200837.6|200883.8|200833.8|4
1734720810000|2024-12-20 18:53:30|200884.6|200834.6|200885|200835|200885|200835|200881.5|200831.5|6
1734720820000|2024-12-20 18:53:40|200883.7|200833.7|200876.2|200826.2|200884.9|200834.9|200874.4|200824.4|11
1734720830000|2024-12-20 18:53:50|200874.2|200824.2|200874.8|200824.8|200874.8|200824.8|200872.4|200822.4|3
1734720840000|2024-12-20 18:54:00|200875.2|200825.2|200875.2|200825.2|200875.2|200825.2|200875.2|200825.2|1
1734720850000|2024-12-20 18:54:10|200872.5|200822.5|200840.8|200790.8|200874.8|200824.8|200838.3|200788.3|15
1734720860000|2024-12-20 18:54:20|200838.5|200788.5|200838.1|200788.1|200840.5|200790.5|200837|200787|8
1734720870000|2024-12-20 18:54:30|200837.9|200787.9|200813.4|200763.4|200838.3|200788.3|200812.5|200762.5|10
1734720880000|2024-12-20 18:54:40|200814.6|200764.6|200824|200774|200825.5|200775.5|200813.2|200763.2|15
1734720890000|2024-12-20 18:54:50|200823.9|200773.9|200827.8|200777.8|200827.8|200777.8|200820.6|200770.6|19
1734720900000|2024-12-20 18:55:00|200824.2|200774.2|200849.3|200799.3|200849.3|200799.3|200822.4|200772.4|6
1734720910000|2024-12-20 18:55:10|200844.6|200794.6|200848.9|200798.9|200852.3|200802.3|200844.6|200794.6|10
1734720920000|2024-12-20 18:55:20|200850.9|200800.9|200846.5|200796.5|200852.7|200802.7|200844.9|200794.9|13
1734720930000|2024-12-20 18:55:30|200847.6|200797.6|200848.4|200798.4|200848.4|200798.4|200846.4|200796.4|4
1734720940000|2024-12-20 18:55:40|200849.4|200799.4|200851.3|200801.3|200852.5|200802.5|200849.4|200799.4|6
1734720950000|2024-12-20 18:55:50|200853.6|200803.6|200853.1|200803.1|200853.6|200803.6|200850.7|200800.7|3
1734720960000|2024-12-20 18:56:00|200851.8|200801.8|200888.7|200838.7|200895.4|200845.4|200851.8|200801.8|13
1734720970000|2024-12-20 18:56:10|200889.9|200839.9|200891.8|200841.8|200891.8|200841.8|200889.9|200839.9|4
1734720980000|2024-12-20 18:56:20|200890.7|200840.7|200892|200842|200894.5|200844.5|200888.2|200838.2|7
1734720990000|2024-12-20 18:56:30|200894.1|200844.1|200894|200844|200894.1|200844.1|200892.8|200842.8|3
1734721000000|2024-12-20 18:56:40|200892.8|200842.8|200897.2|200847.2|200897.2|200847.2|200892.8|200842.8|7
1734721010000|2024-12-20 18:56:50|200898.4|200848.4|200898.1|200848.1|200898.4|200848.4|200897.1|200847.1|5
1734721020000|2024-12-20 18:57:00|200897.1|200847.1|200896.5|200846.5|200898.7|200848.7|200896|200846|10
1734721030000|2024-12-20 18:57:10|200896.7|200846.7|200886|200836|200896.7|200846.7|200876.8|200826.8|6
1734721040000|2024-12-20 18:57:20|200880.8|200830.8|200874.8|200824.8|200880.8|200830.8|200870.9|200820.9|17
1734721050000|2024-12-20 18:57:30|200875|200825|200879.1|200829.1|200879.1|200829.1|200870|200820|8
1734721060000|2024-12-20 18:57:40|200877.8|200827.8|200884.4|200834.4|200884.4|200834.4|200877.8|200827.8|12
1734721070000|2024-12-20 18:57:50|200886.4|200836.4|200916.5|200866.5|200916.5|200866.5|200886.4|200836.4|9
1734721080000|2024-12-20 18:58:00|200916.1|200866.1|200926.7|200876.7|200929.4|200879.4|200916.1|200866.1|4
1734721090000|2024-12-20 18:58:10|200925.7|200875.7|200924.4|200874.4|200928.7|200878.7|200922.7|200872.7|13
1734721100000|2024-12-20 18:58:20|200924.7|200874.7|200998.2|200908.2|201005.7|200942.1|200920.9|200870.9|22
1734721110000|2024-12-20 18:58:30|200999.1|200909.1|200944.4|200894.4|201001.5|200911.5|200936.8|200886.8|13
1734721120000|2024-12-20 18:58:40|200940.5|200890.5|200942.9|200892.9|200943.8|200893.8|200937.5|200887.5|12
1734721130000|2024-12-20 18:58:50|200942.7|200892.7|200942.7|200892.7|200942.7|200892.7|200942.7|200892.7|1
1734721140000|2024-12-20 18:59:00|200942.2|200892.2|200941.2|200891.2|200942.3|200892.3|200941.1|200891.1|5
1734721150000|2024-12-20 18:59:10|200942.3|200892.3|200942.3|200892.3|200942.3|200892.3|200941.3|200891.3|3
1734721160000|2024-12-20 18:59:20|200943.5|200893.5|200931.9|200881.9|200943.5|200893.5|200928.2|200878.2|9
1734721170000|2024-12-20 18:59:30|200931.7|200881.7|200949.2|200899.2|200951.9|200901.9|200931.7|200881.7|9
1734721180000|2024-12-20 18:59:40|200949|200899|200953.4|200903.4|200954.9|200904.9|200949|200899|14
1734721190000|2024-12-20 18:59:50|200953.2|200903.2|200976.7|200926.7|200977|200927|200952.2|200902.2|22
1734721200000|2024-12-20 19:00:00|200976.9|200926.9|200975.8|200925.8|200976.9|200926.9|200973.5|200923.5|8
1734721210000|2024-12-20 19:00:10|200977|200927|200956.5|200906.5|200977.1|200927.1|200956.5|200906.5|6
1734721220000|2024-12-20 19:00:20|200955.1|200905.1|200951.9|200901.9|200955.1|200905.1|200951.9|200901.9|4
1734721230000|2024-12-20 19:00:30|200951.7|200901.7|200934.3|200884.3|200951.7|200901.7|200933.9|200883.9|13
1734721240000|2024-12-20 19:00:40|200932.5|200882.5|200924|200874|200932.5|200882.5|200918.2|200868.2|17
1734721250000|2024-12-20 19:00:50|200925.3|200875.3|200931.9|200881.9|200935.8|200885.8|200924|200874|12
1734721260000|2024-12-20 19:01:00|200928|200878|200950.9|200900.9|200950.9|200900.9|200928|200878|10
1734721270000|2024-12-20 19:01:10|200949.8|200899.8|200950|200900|200950|200900|200949.8|200899.8|2
1734721280000|2024-12-20 19:01:20|200952.1|200902.1|200952.1|200902.1|200952.1|200902.1|200952.1|200902.1|1
1734721290000|2024-12-20 19:01:30|200951|200901|200951|200901|200951|200901|200951|200901|1
1734721300000|2024-12-20 19:01:40|200950.3|200900.3|200946.2|200896.2|200950.3|200900.3|200939.2|200889.2|9
1734721310000|2024-12-20 19:01:50|200946.4|200896.4|200947.5|200897.5|200947.8|200897.8|200944.6|200894.6|11
1734721320000|2024-12-20 19:02:00|200946.2|200896.2|200945.3|200895.3|200946.5|200896.5|200944.6|200894.6|6
1734721330000|2024-12-20 19:02:10|200944.7|200894.7|200925.8|200875.8|200944.7|200894.7|200923.3|200873.3|13
1734721340000|2024-12-20 19:02:20|200926|200876|200926.4|200876.4|200928.4|200878.4|200924.6|200874.6|6
1734721350000|2024-12-20 19:02:30|200927.6|200877.6|200921.3|200871.3|200927.6|200877.6|200921|200871|18
1734721360000|2024-12-20 19:02:40|200925|200875|200906.5|200856.5|200928.6|200878.6|200906.5|200856.5|22
1734721370000|2024-12-20 19:02:50|200908.4|200858.4|200893.7|200843.7|200908.4|200858.4|200893.7|200843.7|8
1734721380000|2024-12-20 19:03:00|200892.3|200842.3|200881.4|200831.4|200893.6|200843.6|200880.6|200830.6|18
1734721390000|2024-12-20 19:03:10|200882.8|200832.8|200871.9|200821.9|200882.8|200832.8|200871.9|200821.9|5
1734721400000|2024-12-20 19:03:20|200870.5|200820.5|200871|200821|200871.1|200821.1|200869.5|200819.5|7
1734721410000|2024-12-20 19:03:30|200872.3|200822.3|200839.1|200789.1|200872.3|200822.3|200837.2|200787.2|12
1734721420000|2024-12-20 19:03:40|200836|200786|200839|200789|200841.9|200791.9|200836|200786|10
1734721430000|2024-12-20 19:03:50|200838.8|200788.8|200839.9|200789.9|200842|200792|200838|200788|8
1734721440000|2024-12-20 19:04:00|200837.3|200787.3|200833.7|200783.7|200844.8|200794.8|200826.4|200776.4|18
1734721450000|2024-12-20 19:04:10|200828.5|200778.5|200825.6|200775.6|200831.4|200781.4|200820.1|200770.1|22
1734721460000|2024-12-20 19:04:20|200822.3|200772.3|200837.5|200787.5|200838.9|200788.9|200815.2|200765.2|10
1734721470000|2024-12-20 19:04:30|200838.5|200788.5|200826.5|200776.5|200844.1|200794.1|200815.9|200765.9|25
1734721480000|2024-12-20 19:04:40|200827.7|200777.7|200816.9|200766.9|200827.7|200777.7|200816.3|200766.3|13
1734721490000|2024-12-20 19:04:50|200817.9|200767.9|200805.3|200755.3|200817.9|200767.9|200805.3|200755.3|10
1734721500000|2024-12-20 19:05:00|200806.1|200756.1|200803.8|200753.8|200806.9|200756.9|200803.8|200753.8|6
1734721510000|2024-12-20 19:05:10|200804.8|200754.8|200804.4|200754.4|200808.4|200758.4|200804.4|200754.4|23
1734721520000|2024-12-20 19:05:20|200805.6|200755.6|200805.4|200755.4|200810.4|200760.4|200799.6|200749.6|31
1734721530000|2024-12-20 19:05:30|200805.9|200755.9|200806.6|200756.6|200808.9|200758.9|200796.7|200746.7|25
1734721540000|2024-12-20 19:05:40|200806.2|200756.2|200786.7|200736.7|200807.1|200757.1|200785|200735|10
1734721550000|2024-12-20 19:05:50|200786.2|200736.2|200792|200742|200792|200742|200783.8|200733.8|9
1734721560000|2024-12-20 19:06:00|200790.9|200740.9|200795.5|200745.5|200795.5|200745.5|200790.9|200740.9|2
1734721570000|2024-12-20 19:06:10|200795.9|200745.9|200789.8|200739.8|200798.3|200748.3|200789.8|200739.8|12
1734721580000|2024-12-20 19:06:20|200789.5|200739.5|200760.7|200710.7|200793.7|200743.7|200759.1|200709.1|18
1734721590000|2024-12-20 19:06:30|200757.6|200707.6|200757.6|200707.6|200759|200709|200756|200706|10
1734721600000|2024-12-20 19:06:40|200754.8|200704.8|200737|200687|200754.8|200704.8|200724.6|200674.6|13
1734721610000|2024-12-20 19:06:50|200737.3|200687.3|200754.9|200664.9|200761.7|200688.9|200737.3|200658.9|9
1734721620000|2024-12-20 19:07:00|200756.1|200666.1|200765.6|200675.6|200767.2|200677.2|200746.9|200656.9|26
1734721630000|2024-12-20 19:07:10|200766.5|200676.5|200769.1|200679.1|200771.9|200681.9|200765.3|200675.3|14
1734721640000|2024-12-20 19:07:20|200769.4|200679.4|200769.4|200679.4|200774.2|200684.2|200766.6|200676.6|15
1734721650000|2024-12-20 19:07:30|200767.9|200677.9|200714.4|200664.4|200767.9|200691.7|200711.9|200661.9|10
1734721660000|2024-12-20 19:07:40|200715.6|200665.6|200724|200674|200724|200674|200715.6|200665.6|11
1734721670000|2024-12-20 19:07:50|200723.2|200673.2|200724.2|200674.2|200726.8|200676.8|200723.2|200673.2|16
1734721680000|2024-12-20 19:08:00|200721|200671|200727.5|200677.5|200727.5|200677.5|200721|200671|21
1734721690000|2024-12-20 19:08:10|200722.1|200672.1|200712.1|200662.1|200723.1|200673.1|200706|200656|15
1734721700000|2024-12-20 19:08:20|200712.7|200662.7|200734.5|200684.5|200748.2|200698.2|200712.7|200662.7|23
1734721710000|2024-12-20 19:08:30|200733.5|200683.5|200717.6|200667.6|200735.3|200685.3|200716.9|200666.9|26
1734721720000|2024-12-20 19:08:40|200718.1|200668.1|200716.6|200666.6|200718.1|200668.1|200715.9|200665.9|14
1734721730000|2024-12-20 19:08:50|200717.3|200667.3|200712.6|200662.6|200718.9|200668.9|200712.6|200662.6|13
1734721740000|2024-12-20 19:09:00|200714.9|200664.9|200705.7|200655.7|200716.3|200666.3|200694.3|200644.3|17
1734721750000|2024-12-20 19:09:10|200706.7|200656.7|200705.5|200655.5|200706.7|200656.7|200700.5|200650.5|7
1734721760000|2024-12-20 19:09:20|200698.4|200648.4|200663.7|200613.7|200699.3|200649.3|200656.1|200606.1|11
1734721770000|2024-12-20 19:09:30|200662.7|200612.7|200663.6|200613.6|200663.6|200613.6|200658.5|200608.5|11
1734721780000|2024-12-20 19:09:40|200662.3|200612.3|200642.5|200592.5|200662.3|200612.3|200638|200588|24
1734721790000|2024-12-20 19:09:50|200644|200594|200639.8|200589.8|200645|200595|200639.8|200589.8|11
1734721800000|2024-12-20 19:10:00|200639.5|200589.5|200636.5|200586.5|200639.8|200589.8|200631.8|200581.8|19
1734721810000|2024-12-20 19:10:10|200637.5|200587.5|200622.4|200532.4|200653.8|200587.6|200622|200532|12
1734721820000|2024-12-20 19:10:20|200622.3|200532.3|200602.6|200512.6|200622.3|200532.3|200600.1|200510.1|12
1734721830000|2024-12-20 19:10:30|200602|200512|200595.3|200505.3|200603.4|200513.4|200594.5|200504.5|18
1734721840000|2024-12-20 19:10:40|200595.4|200505.4|200596.9|200506.9|200603.8|200513.8|200577.5|200487.5|29
1734721850000|2024-12-20 19:10:50|200596.4|200506.4|200589.8|200499.8|200606.5|200516.5|200583.1|200493.1|25
1734721860000|2024-12-20 19:11:00|200591.5|200501.5|200578.4|200488.4|200604.7|200514.7|200577.4|200487.4|22
1734721870000|2024-12-20 19:11:10|200579.8|200489.8|200554.4|200504.4|200581.9|200504.4|200548.8|200485.6|15
1734721890000|2024-12-20 19:11:30|200553.4|200503.4|200557.4|200507.4|200558.2|200508.2|200553.4|200503.4|9
1734721900000|2024-12-20 19:11:40|200558.2|200508.2|200556|200506|200558.2|200508.2|200555.4|200505.4|12
1734721910000|2024-12-20 19:11:50|200557.4|200507.4|200554.5|200504.5|200557.4|200507.4|200554|200504|7
1734721920000|2024-12-20 19:12:00|200553.9|200503.9|200550.5|200500.5|200553.9|200503.9|200550.5|200500.5|5
1734721930000|2024-12-20 19:12:10|200551.1|200501.1|200558.3|200508.3|200558.3|200508.3|200551.1|200501.1|11
1734721940000|2024-12-20 19:12:20|200558|200508|200556.7|200506.7|200585.6|200508|200547.3|200490.7|14
1734721950000|2024-12-20 19:12:30|200556.9|200506.9|200509.9|200459.9|200556.9|200506.9|200504.8|200454.8|14
1734721960000|2024-12-20 19:12:40|200506.2|200456.2|200512|200462|200512|200462|200506.2|200456.2|9
1734721970000|2024-12-20 19:12:50|200511.6|200461.6|200502.8|200452.8|200511.8|200461.8|200501.5|200451.5|7
1734721980000|2024-12-20 19:13:00|200504.6|200454.6|200530|200440|200531.9|200457.2|200504.6|200439.2|13
1734721990000|2024-12-20 19:13:10|200530.4|200440.4|200538|200488|200538|200488|200523.9|200440.4|12
1734722000000|2024-12-20 19:13:20|200537.9|200487.9|200536.5|200486.5|200538.4|200488.4|200531.6|200481.6|10
1734722010000|2024-12-20 19:13:30|200536.1|200486.1|200539.5|200489.5|200539.5|200489.5|200533.2|200483.2|10
1734722020000|2024-12-20 19:13:40|200538.4|200488.4|200539.5|200489.5|200539.5|200489.5|200538.4|200488.4|2
1734722030000|2024-12-20 19:13:50|200537.8|200487.8|200532.4|200482.4|200537.8|200487.8|200532.4|200482.4|7
1734722040000|2024-12-20 19:14:00|200533|200483|200540.7|200490.7|200540.7|200490.7|200531.8|200481.8|8
1734722050000|2024-12-20 19:14:10|200541|200491|200540.5|200490.5|200541|200491|200538.8|200488.8|3
1734722060000|2024-12-20 19:14:20|200540|200490|200540|200490|200540|200490|200540|200490|1
1734722070000|2024-12-20 19:14:30|200538.7|200488.7|200532.2|200482.2|200540|200490|200531.9|200481.9|9
1734722080000|2024-12-20 19:14:40|200531.1|200481.1|200541|200491|200542.1|200492.1|200531.1|200481.1|4
1734722090000|2024-12-20 19:14:50|200542.1|200492.1|200545.4|200495.4|200545.4|200495.4|200541.1|200491.1|7
1734722110000|2024-12-20 19:15:10|200543.3|200493.3|200538|200488|200543.3|200493.3|200538|200488|5
1734722120000|2024-12-20 19:15:20|200536.9|200486.9|200537.8|200487.8|200539|200489|200536.9|200486.9|3
1734722130000|2024-12-20 19:15:30|200539.2|200489.2|200544.2|200494.2|200544.2|200494.2|200539.2|200489.2|3
1734722140000|2024-12-20 19:15:40|200543.2|200493.2|200538.9|200488.9|200544.3|200494.3|200538.9|200488.9|5
1734722150000|2024-12-20 19:15:50|200537.3|200487.3|200540|200490|200540|200490|200535.2|200485.2|11
1734722160000|2024-12-20 19:16:00|200540.4|200490.4|200540.2|200490.2|200540.4|200490.4|200539.2|200489.2|7
1734722170000|2024-12-20 19:16:10|200538.7|200488.7|200540.7|200490.7|200545|200495|200535.5|200485.5|9
1734722180000|2024-12-20 19:16:20|200542.3|200492.3|200543.9|200493.9|200544.1|200494.1|200542.3|200492.3|3
1734722190000|2024-12-20 19:16:30|200541.7|200491.7|200540|200490|200542.6|200492.6|200538|200488|6
1734722200000|2024-12-20 19:16:40|200540.5|200490.5|200533.7|200483.7|200543.4|200493.4|200529.9|200479.9|19
1734722210000|2024-12-20 19:16:50|200534.5|200484.5|200514.6|200464.6|200534.5|200484.5|200511.2|200461.2|11
1734722220000|2024-12-20 19:17:00|200504.2|200454.2|200506.7|200456.7|200508.1|200458.1|200504.2|200454.2|10
1734722230000|2024-12-20 19:17:10|200506.9|200456.9|200502.1|200452.1|200508.7|200458.7|200498.4|200448.4|13
1734722240000|2024-12-20 19:17:20|200495|200445|200464.8|200414.8|200495|200445|200457.5|200407.5|22
1734722250000|2024-12-20 19:17:30|200462.1|200412.1|200462.8|200412.8|200463.6|200413.6|200459.3|200409.3|13
1734722260000|2024-12-20 19:17:40|200460.1|200410.1|200455.2|200405.2|200462.8|200412.8|200455.2|200405.2|10
1734722270000|2024-12-20 19:17:50|200458.2|200408.2|200443.2|200393.2|200458.2|200408.2|200443.2|200393.2|16
1734722280000|2024-12-20 19:18:00|200442.8|200392.8|200461.5|200411.5|200461.5|200411.5|200441.7|200391.7|12
1734722290000|2024-12-20 19:18:10|200465|200415|200508|200458|200508|200458|200465|200415|21
1734722300000|2024-12-20 19:18:20|200504.8|200454.8|200534.8|200484.8|200534.8|200484.8|200504.8|200454.8|8
1734722310000|2024-12-20 19:18:30|200533.8|200483.8|200533.1|200483.1|200534.8|200484.8|200514.3|200464.3|6
1734722320000|2024-12-20 19:18:40|200534.2|200484.2|200499.5|200449.5|200534.2|200484.2|200496.3|200446.3|20
1734722330000|2024-12-20 19:18:50|200498.1|200448.1|200511.2|200421.2|200511.2|200450.2|200484.5|200420.7|18
1734722340000|2024-12-20 19:19:00|200513|200423|200486.2|200436.2|200517.3|200436.2|200486.2|200423|7
1734722350000|2024-12-20 19:19:10|200485|200435|200480.2|200430.2|200486.5|200436.5|200472|200422|13
1734722360000|2024-12-20 19:19:20|200477.9|200427.9|200466.4|200416.4|200479.9|200429.9|200464.1|200414.1|13
1734722370000|2024-12-20 19:19:30|200467.7|200417.7|200463|200413|200469.7|200419.7|200463|200413|17
1734722380000|2024-12-20 19:19:40|200462.9|200412.9|200463.7|200413.7|200467.8|200417.8|200456.5|200406.5|21
1734722390000|2024-12-20 19:19:50|200460.6|200410.6|200459.9|200409.9|200464.1|200414.1|200457.3|200407.3|8
1734722400000|2024-12-20 19:20:00|200461.2|200411.2|200482.7|200392.7|200485.7|200411.2|200455.7|200388.4|21
1734722410000|2024-12-20 19:20:10|200486.4|200396.4|200475.2|200385.2|200486.4|200396.4|200472.6|200382.6|19
1734722420000|2024-12-20 19:20:20|200475.3|200385.3|200481.3|200391.3|200481.3|200391.3|200472.3|200382.3|26
1734722430000|2024-12-20 19:20:30|200478.1|200388.1|200474.9|200384.9|200479.5|200389.5|200472.5|200382.5|23
1734722440000|2024-12-20 19:20:40|200474.6|200384.6|200479.4|200389.4|200482.5|200392.5|200472.8|200382.8|19
1734722450000|2024-12-20 19:20:50|200480.3|200390.3|200473.1|200423.1|200490.9|200423.1|200471.2|200387.9|16
1734722460000|2024-12-20 19:21:00|200470.1|200420.1|200454.8|200404.8|200470.1|200420.1|200454.6|200404.6|19
1734722470000|2024-12-20 19:21:10|200456.2|200406.2|200456.9|200406.9|200465.8|200415.8|200455.2|200405.2|23
1734722480000|2024-12-20 19:21:20|200456.5|200406.5|200435.7|200385.7|200457.7|200407.7|200432.4|200382.4|22
1734722490000|2024-12-20 19:21:30|200436.4|200386.4|200433.8|200383.8|200440.4|200390.4|200432.9|200382.9|12
1734722500000|2024-12-20 19:21:40|200437.3|200387.3|200456.4|200406.4|200456.8|200406.8|200437.1|200387.1|10
1734722510000|2024-12-20 19:21:50|200454.8|200404.8|200463.3|200413.3|200464.2|200414.2|200454.8|200404.8|23
1734722520000|2024-12-20 19:22:00|200369.9|200279.9|200358.6|200268.6|200371.6|200281.6|200342.3|200252.3|16
1734722530000|2024-12-20 19:22:10|200357|200267|200377|200287|200377|200287|200355.5|200265.5|11
1734722540000|2024-12-20 19:22:20|200379.2|200289.2|200378.7|200288.7|200379.2|200289.2|200372.1|200282.1|11
1734722550000|2024-12-20 19:22:30|200384.3|200294.3|200392.8|200302.8|200397.5|200307.5|200378.7|200288.7|24
1734722560000|2024-12-20 19:22:40|200392.6|200302.6|200391.7|200301.7|200396|200306|200391.7|200301.7|14
1734722570000|2024-12-20 19:22:50|200389|200299|200393.5|200303.5|200395.7|200305.7|200384.1|200294.1|20
1734722580000|2024-12-20 19:23:00|200393.3|200303.3|200385.4|200295.4|200393.3|200303.3|200383.7|200293.7|24
1734722590000|2024-12-20 19:23:10|200385.9|200295.9|200386.5|200296.5|200388.7|200298.7|200382.6|200292.6|19
1734722600000|2024-12-20 19:23:20|200386.6|200296.6|200395.6|200305.6|200399.3|200309.3|200385.6|200295.6|25
1734722610000|2024-12-20 19:23:30|200395.8|200305.8|200407.4|200317.4|200407.4|200317.4|200376.8|200286.8|16
1734722620000|2024-12-20 19:23:40|200407.5|200317.5|200387.1|200297.1|200407.5|200317.5|200386.7|200296.7|16
1734722630000|2024-12-20 19:23:50|200388.3|200298.3|200371.9|200321.9|200388.6|200324.3|200371.9|200296.9|16
1734722640000|2024-12-20 19:24:00|200367.4|200317.4|200382.6|200332.6|200383.1|200333.1|200363.8|200313.8|14
1734722650000|2024-12-20 19:24:10|200382.4|200332.4|200371.8|200321.8|200382.4|200332.4|200371.1|200321.1|17
1734722660000|2024-12-20 19:24:20|200371.9|200321.9|200391.3|200301.3|200392.4|200323.3|200370.4|200301.3|12
1734722670000|2024-12-20 19:24:30|200391.1|200301.1|200391.4|200301.4|200393.6|200303.6|200389.9|200299.9|14
1734722680000|2024-12-20 19:24:40|200390.4|200300.4|200393.2|200303.2|200393.2|200303.2|200390.4|200300.4|6
1734722690000|2024-12-20 19:24:50|200392|200302|200417.1|200327.1|200422.2|200332.2|200392|200302|12
1734722700000|2024-12-20 19:25:00|200419.2|200329.2|200419.5|200329.5|200421.9|200331.9|200417.6|200327.6|5
1734722710000|2024-12-20 19:25:10|200417.5|200327.5|200421.8|200331.8|200424.4|200334.4|200394.1|200304.1|17
1734722720000|2024-12-20 19:25:20|200421.4|200331.4|200412.2|200322.2|200421.4|200331.4|200412.2|200322.2|9
1734722730000|2024-12-20 19:25:30|200416.5|200326.5|200416.5|200326.5|200416.5|200326.5|200416.5|200326.5|1
1734722740000|2024-12-20 19:25:40|200417|200327|200426.9|200336.9|200426.9|200336.9|200417|200327|8
1734722750000|2024-12-20 19:25:50|200427.2|200337.2|200427.4|200337.4|200431.6|200341.6|200425|200335|10
1734722760000|2024-12-20 19:26:00|200425.4|200335.4|200399.4|200309.4|200425.4|200335.4|200386.5|200296.5|14
1734722770000|2024-12-20 19:26:10|200398.6|200308.6|200386.2|200296.2|200398.6|200308.6|200385.9|200295.9|7
1734722780000|2024-12-20 19:26:20|200389.6|200299.6|200385.1|200295.1|200389.6|200299.6|200379.2|200289.2|14
1734722790000|2024-12-20 19:26:30|200385.4|200295.4|200386.1|200296.1|200387.1|200297.1|200377|200287|25
1734722800000|2024-12-20 19:26:40|200378.1|200288.1|200391|200301|200391.1|200301.1|200378.1|200288.1|9
1734722810000|2024-12-20 19:26:50|200396.2|200306.2|200391.9|200301.9|200396.2|200306.2|200379.4|200289.4|24
1734722820000|2024-12-20 19:27:00|200395.5|200305.5|200386.7|200296.7|200395.5|200305.5|200382.5|200292.5|21
1734722830000|2024-12-20 19:27:10|200387.8|200297.8|200393.5|200303.5|200394.6|200304.6|200387.1|200297.1|13
1734722840000|2024-12-20 19:27:20|200393.4|200303.4|200393|200303|200394.9|200304.9|200392.7|200302.7|9
1734722850000|2024-12-20 19:27:30|200393.5|200303.5|200391.6|200301.6|200393.5|200303.5|200390.1|200300.1|6
1734722860000|2024-12-20 19:27:40|200387.9|200297.9|200390.6|200300.6|200393.7|200303.7|200385.9|200295.9|13
1734722870000|2024-12-20 19:27:50|200390.5|200300.5|200391|200301|200393.6|200303.6|200388.4|200298.4|12
1734722880000|2024-12-20 19:28:00|200391.2|200301.2|200393.6|200303.6|200397|200307|200391.2|200301.2|12
1734722890000|2024-12-20 19:28:10|200393.1|200303.1|200412.4|200362.4|200413.5|200363.5|200392.7|200302.7|23
1734722900000|2024-12-20 19:28:20|200414.2|200364.2|200433.7|200343.7|200433.7|200366.3|200410.7|200343.7|21
1734722910000|2024-12-20 19:28:30|200433.6|200343.6|200433.1|200343.1|200433.6|200343.6|200424.4|200334.4|17
1734722920000|2024-12-20 19:28:40|200432.9|200342.9|200428.3|200338.3|200436.2|200346.2|200427.4|200337.4|20
1734722930000|2024-12-20 19:28:50|200427.2|200337.2|200428.7|200338.7|200428.7|200338.7|200425.2|200335.2|12
1734722940000|2024-12-20 19:29:00|200439.4|200349.4|200437.9|200347.9|200439.4|200349.4|200432.5|200342.5|24
1734722950000|2024-12-20 19:29:10|200437.8|200347.8|200434.1|200344.1|200437.8|200347.8|200430.8|200340.8|11
1734722960000|2024-12-20 19:29:20|200430|200340|200429.5|200339.5|200439.3|200349.3|200429.5|200339.5|10
1734722970000|2024-12-20 19:29:30|200430.6|200340.6|200424.2|200374.2|200437.3|200387.3|200420.5|200340.5|11
1734722980000|2024-12-20 19:29:40|200415.7|200365.7|200417.4|200367.4|200419.4|200369.4|200413.6|200363.6|8
1734722990000|2024-12-20 19:29:50|200418.5|200368.5|200445.4|200355.4|200445.4|200368.5|200417|200347.9|14
1734723000000|2024-12-20 19:30:00|200443.5|200353.5|200459.3|200369.3|200468.8|200378.8|200442.7|200352.7|24
1734723010000|2024-12-20 19:30:10|200455|200365|200472.5|200382.5|200474.5|200384.5|200455|200365|17
1734723020000|2024-12-20 19:30:20|200472|200382|200446.7|200356.7|200474.4|200384.4|200442.1|200352.1|19
1734723030000|2024-12-20 19:30:30|200447.1|200357.1|200468.2|200378.2|200468.2|200378.2|200446.7|200356.7|15
1734723040000|2024-12-20 19:30:40|200468.4|200378.4|200468.3|200378.3|200472|200382|200467.1|200377.1|21
1734723050000|2024-12-20 19:30:50|200467.3|200377.3|200474.8|200384.8|200475|200385|200467.3|200377.3|16
1734723060000|2024-12-20 19:31:00|200475.6|200385.6|200473.2|200383.2|200476.2|200386.2|200470.4|200380.4|24
1734723070000|2024-12-20 19:31:10|200470|200380|200468.7|200378.7|200473.7|200383.7|200466.4|200376.4|19
1734723080000|2024-12-20 19:31:20|200468.9|200378.9|200476.9|200386.9|200477.1|200387.1|200466.8|200376.8|19
1734723090000|2024-12-20 19:31:30|200474.9|200384.9|200474.5|200384.5|200478.5|200388.5|200474.5|200384.5|25
1734723100000|2024-12-20 19:31:40|200475.4|200385.4|200473.1|200383.1|200475.5|200385.5|200470.7|200380.7|18
1734723110000|2024-12-20 19:31:50|200473.7|200383.7|200456.6|200406.6|200477.1|200407.2|200452.6|200383.3|12
1734723120000|2024-12-20 19:32:00|200456.4|200406.4|200524.6|200474.6|200527.4|200477.4|200456.4|200406.4|22
1734723130000|2024-12-20 19:32:10|200523|200473|200558.2|200468.2|200562.4|200475.8|200519.6|200451.9|24
1734723140000|2024-12-20 19:32:20|200558.5|200468.5|200554.6|200464.6|200558.5|200468.5|200549.4|200459.4|16
1734723150000|2024-12-20 19:32:30|200555.8|200465.8|200558.4|200468.4|200558.4|200468.4|200555|200465|10
1734723160000|2024-12-20 19:32:40|200552.1|200462.1|200555.3|200465.3|200560|200470|200550.4|200460.4|9
1734723170000|2024-12-20 19:32:50|200555.2|200465.2|200555.7|200465.7|200556.6|200466.6|200555.2|200465.2|5
1734723180000|2024-12-20 19:33:00|200554|200464|200565.1|200475.1|200565.5|200475.5|200547.6|200457.6|14
1734723190000|2024-12-20 19:33:10|200565.6|200475.6|200560.8|200470.8|200566.1|200476.1|200553.5|200463.5|22
1734723200000|2024-12-20 19:33:20|200559.8|200469.8|200556.4|200466.4|200561.7|200471.7|200552.9|200462.9|14
1734723210000|2024-12-20 19:33:30|200556.8|200466.8|200557.2|200467.2|200561|200471|200555.8|200465.8|12
1734723220000|2024-12-20 19:33:40|200550.6|200460.6|200556|200466|200556.6|200466.6|200550.6|200460.6|11
1734723230000|2024-12-20 19:33:50|200556.2|200466.2|200558.2|200468.2|200560.9|200470.9|200552.2|200462.2|15
1734723240000|2024-12-20 19:34:00|200560.5|200470.5|200558.6|200468.6|200560.5|200470.5|200555.4|200465.4|10
1734723260000|2024-12-20 19:34:20|200560|200470|200604.9|200514.9|200605.8|200533.8|200560|200470|23
1734723270000|2024-12-20 19:34:30|200603.6|200513.6|200595.6|200505.6|200607.9|200517.9|200595.6|200505.6|25
1734723280000|2024-12-20 19:34:40|200596.2|200506.2|200604.5|200514.5|200607|200517|200595|200505|17
1734723290000|2024-12-20 19:34:50|200604.9|200514.9|200601.2|200511.2|200605.1|200515.1|200596.8|200506.8|11
1734723300000|2024-12-20 19:35:00|200607.1|200517.1|200601.4|200511.4|200610.9|200520.9|200601.4|200511.4|15
1734723310000|2024-12-20 19:35:10|200602.6|200512.6|200607.5|200517.5|200610.7|200520.7|200602.6|200512.6|13
1734723320000|2024-12-20 19:35:20|200609|200519|200600.9|200510.9|200610.9|200520.9|200593|200503|23
1734723330000|2024-12-20 19:35:30|200602.4|200512.4|200606.9|200516.9|200611.6|200521.6|200600.3|200510.3|20
1734723340000|2024-12-20 19:35:40|200606.1|200516.1|200600.5|200510.5|200606.8|200516.8|200600.4|200510.4|25
1734723350000|2024-12-20 19:35:50|200603.1|200513.1|200607.3|200517.3|200611.6|200521.6|200603.1|200513.1|12
1734723360000|2024-12-20 19:36:00|200607.1|200517.1|200600.9|200510.9|200607.3|200517.3|200600.9|200510.9|17
1734723370000|2024-12-20 19:36:10|200600.7|200510.7|200600.6|200510.6|200603.5|200513.5|200591.3|200501.3|12
1734723380000|2024-12-20 19:36:20|200600.1|200510.1|200606|200516|200610.3|200520.3|200599.3|200509.3|17
1734723390000|2024-12-20 19:36:30|200602.7|200512.7|200577.8|200487.8|200605.6|200515.6|200570.7|200480.7|12
1734723400000|2024-12-20 19:36:40|200573.3|200483.3|200535.9|200445.9|200577.7|200487.7|200532|200442|15
1734723410000|2024-12-20 19:36:50|200537.6|200447.6|200539.7|200449.7|200539.7|200449.7|200537.6|200447.6|8
1734723420000|2024-12-20 19:37:00|200545.7|200455.7|200514.5|200464.5|200545.7|200468.8|200510.7|200455.7|17
1734723430000|2024-12-20 19:37:10|200518.1|200468.1|200515.5|200465.5|200520|200470|200514.5|200464.5|15
1734723440000|2024-12-20 19:37:20|200514.6|200464.6|200516.4|200466.4|200519.5|200469.5|200514.6|200464.6|11
1734723450000|2024-12-20 19:37:30|200516.5|200466.5|200514.1|200464.1|200516.5|200466.5|200512.1|200462.1|9
1734723460000|2024-12-20 19:37:40|200514.2|200464.2|200514|200464|200518.8|200468.8|200510.2|200460.2|17
1734723470000|2024-12-20 19:37:50|200513.9|200463.9|200529.6|200439.6|200533.4|200463.9|200513.9|200438.7|11
1734723480000|2024-12-20 19:38:00|200531.1|200441.1|200535.6|200445.6|200535.6|200445.6|200529.5|200439.5|12
1734723490000|2024-12-20 19:38:10|200534|200444|200557.6|200467.6|200562.9|200472.9|200533.6|200443.6|18
1734723500000|2024-12-20 19:38:20|200558.6|200468.6|200559.4|200469.4|200560.1|200470.1|200555|200465|9
1734723510000|2024-12-20 19:38:30|200559|200469|200586.5|200496.5|200594.1|200504.1|200558.8|200468.8|23
1734723520000|2024-12-20 19:38:40|200586.3|200496.3|200551|200461|200586.5|200496.5|200544.6|200454.6|15
1734723530000|2024-12-20 19:38:50|200549.1|200459.1|200550.7|200460.7|200551.8|200461.8|200548.6|200458.6|8
1734723540000|2024-12-20 19:39:00|200549.9|200459.9|200550.1|200460.1|200550.1|200460.1|200546.3|200456.3|10
1734723550000|2024-12-20 19:39:10|200550.3|200460.3|200545.8|200455.8|200550.3|200460.3|200543.1|200453.1|9
1734723560000|2024-12-20 19:39:20|200547.6|200457.6|200542.2|200452.2|200547.6|200457.6|200540.4|200450.4|6
1734723570000|2024-12-20 19:39:30|200543|200453|200543.5|200453.5|200548|200458|200538.1|200448.1|14
1734723580000|2024-12-20 19:39:40|200544.9|200454.9|200553.2|200463.2|200555.3|200465.3|200544.9|200454.9|11
1734723590000|2024-12-20 19:39:50|200552.4|200462.4|200590.4|200500.4|200595.9|200516.8|200552.4|200462.4|21
1734723600000|2024-12-20 19:40:00|200591.8|200501.8|200588.8|200498.8|200591.9|200501.9|200584.2|200494.2|11
1734723610000|2024-12-20 19:40:10|200589.6|200499.6|200571.4|200521.4|200589.6|200526.4|200535.5|200485.5|19
1734723620000|2024-12-20 19:40:20|200573.2|200523.2|200597|200547|200601.4|200551.4|200573.2|200523.2|26
1734723630000|2024-12-20 19:40:30|200596.9|200546.9|200589.2|200539.2|200602.7|200552.7|200589.2|200539.2|20
1734723640000|2024-12-20 19:40:40|200587.3|200537.3|200551.3|200461.3|200587.3|200537.3|200518|200452.9|28
1734723650000|2024-12-20 19:40:50|200551.6|200461.6|200543|200453|200554.2|200464.2|200537.5|200447.5|18
1734723660000|2024-12-20 19:41:00|200543.6|200453.6|200555.2|200465.2|200555.2|200465.2|200543.6|200453.6|12
1734723670000|2024-12-20 19:41:10|200556|200466|200556.1|200466.1|200556.2|200466.2|200549|200459|13
1734723680000|2024-12-20 19:41:20|200556.2|200466.2|200544.4|200454.4|200556.2|200466.2|200540.5|200450.5|12
1734723690000|2024-12-20 19:41:30|200546.1|200456.1|200548.8|200458.8|200550.4|200460.4|200546.1|200456.1|8
1734723700000|2024-12-20 19:41:40|200547.7|200457.7|200553.5|200463.5|200555.2|200465.2|200546.3|200456.3|8
1734723710000|2024-12-20 19:41:50|200552.1|200462.1|200543.7|200453.7|200552.1|200462.1|200540.1|200450.1|15
1734723720000|2024-12-20 19:42:00|200543.5|200453.5|200543.9|200453.9|200544.7|200454.7|200539.5|200449.5|14
1734723730000|2024-12-20 19:42:10|200541.6|200451.6|200516.3|200426.3|200541.6|200451.6|200503.7|200413.7|18
1734723740000|2024-12-20 19:42:20|200516.4|200426.4|200541.8|200451.8|200543.7|200453.7|200515|200425|19
1734723750000|2024-12-20 19:42:30|200542.4|200452.4|200521.9|200431.9|200542.4|200452.4|200517.7|200427.7|17
1734723760000|2024-12-20 19:42:40|200523.7|200433.7|200529.2|200439.2|200529.4|200439.4|200521.6|200431.6|9
1734723770000|2024-12-20 19:42:50|200529.1|200439.1|200527.3|200437.3|200529.6|200439.6|200523.1|200433.1|9
1734723780000|2024-12-20 19:43:00|200528.7|200438.7|200528.3|200438.3|200529.7|200439.7|200522.1|200432.1|10
1734723790000|2024-12-20 19:43:10|200528.4|200438.4|200519.6|200429.6|200536.3|200446.3|200514.7|200424.7|25
1734723800000|2024-12-20 19:43:20|200521.1|200431.1|200520.7|200430.7|200521.7|200431.7|200515.7|200425.7|17
1734723810000|2024-12-20 19:43:30|200513.8|200423.8|200496.8|200406.8|200513.8|200423.8|200488.9|200398.9|12
1734723820000|2024-12-20 19:43:40|200491.7|200401.7|200453.2|200403.2|200492.1|200403.3|200447.6|200394.5|15
1734723830000|2024-12-20 19:43:50|200452.8|200402.8|200455.3|200405.3|200456.8|200406.8|200452.8|200402.8|15
1734723840000|2024-12-20 19:44:00|200463.4|200413.4|200492.4|200402.4|200495.5|200416.6|200463.4|200395.6|17
1734723850000|2024-12-20 19:44:10|200493.3|200403.3|200495.4|200405.4|200503|200413|200489.3|200399.3|20
1734723860000|2024-12-20 19:44:20|200494.5|200404.5|200492.7|200402.7|200494.5|200404.5|200472.7|200382.7|16
1734723870000|2024-12-20 19:44:30|200487.8|200397.8|200491.8|200401.8|200492.9|200402.9|200487.2|200397.2|8
1734723880000|2024-12-20 19:44:40|200492.2|200402.2|200496.1|200406.1|200500.2|200410.2|200491.6|200401.6|15
1734723890000|2024-12-20 19:44:50|200495.8|200405.8|200497.7|200407.7|200501.6|200411.6|200493.8|200403.8|27
1734723900000|2024-12-20 19:45:00|200501.6|200411.6|200495.9|200405.9|200501.6|200411.6|200495.1|200405.1|14
1734723910000|2024-12-20 19:45:10|200491.7|200401.7|200482.4|200392.4|200498.8|200408.8|200473.6|200383.6|15
1734723920000|2024-12-20 19:45:20|200480.8|200390.8|200457.8|200367.8|200482.1|200392.1|200455.2|200365.2|22
1734723930000|2024-12-20 19:45:30|200457.7|200367.7|200458.9|200368.9|200459|200369|200457.7|200367.7|17
1734723940000|2024-12-20 19:45:40|200458.5|200368.5|200459.4|200369.4|200462.8|200372.8|200453.8|200363.8|13
1734723950000|2024-12-20 19:45:50|200459.1|200369.1|200459|200369|200460.4|200370.4|200456.9|200366.9|18
1734723960000|2024-12-20 19:46:00|200461.1|200371.1|200465.2|200375.2|200466.6|200376.6|200457.7|200367.7|8
1734723970000|2024-12-20 19:46:10|200465.4|200375.4|200463.4|200373.4|200466.8|200376.8|200458.2|200368.2|11
1734723980000|2024-12-20 19:46:20|200467.8|200377.8|200441.6|200391.6|200467.8|200398.9|200441.6|200377.8|7
1734723990000|2024-12-20 19:46:30|200445.7|200395.7|200439.2|200389.2|200445.7|200395.7|200433|200383|14
1734724000000|2024-12-20 19:46:40|200435.5|200385.5|200432.9|200342.9|200452.8|200402.8|200420.3|200340.7|27
1734724010000|2024-12-20 19:46:50|200432.8|200342.8|200422.7|200332.7|200434.4|200344.4|200418|200328|21
1734724020000|2024-12-20 19:47:00|200422.9|200332.9|200420.2|200330.2|200427.5|200337.5|200418.4|200328.4|19
1734724030000|2024-12-20 19:47:10|200420|200330|200421.8|200331.8|200426.5|200336.5|200419.4|200329.4|15
1734724040000|2024-12-20 19:47:20|200423.4|200333.4|200419.3|200329.3|200424|200334|200418.8|200328.8|12
1734724050000|2024-12-20 19:47:30|200420.9|200330.9|200427.4|200337.4|200431.2|200341.2|200420.9|200330.9|18
1734724060000|2024-12-20 19:47:40|200427.7|200337.7|200358.2|200268.2|200432|200342|200352.8|200262.8|30
1734724070000|2024-12-20 19:47:50|200352.9|200262.9|200348.7|200258.7|200354.7|200264.7|200348.3|200258.3|12
1734724080000|2024-12-20 19:48:00|200348.8|200258.8|200340.5|200250.5|200353.2|200263.2|200340.5|200250.5|15
1734724090000|2024-12-20 19:48:10|200345.7|200255.7|200342.6|200252.6|200345.7|200255.7|200339.7|200249.7|19
1734724100000|2024-12-20 19:48:20|200346.6|200256.6|200345.2|200255.2|200348.1|200258.1|200342.4|200252.4|10
1734724110000|2024-12-20 19:48:30|200342.4|200252.4|200343.2|200253.2|200350.2|200260.2|200340.2|200250.2|17
1734724120000|2024-12-20 19:48:40|200344|200254|200326.4|200236.4|200348.1|200258.1|200326.4|200236.4|16
1734724130000|2024-12-20 19:48:50|200325.3|200235.3|200339|200249|200347|200257|200324.3|200234.3|28
1734724140000|2024-12-20 19:49:00|200334.3|200244.3|200333.5|200243.5|200349.4|200259.4|200333.2|200243.2|26
1734724150000|2024-12-20 19:49:10|200336.6|200246.6|200357.1|200267.1|200362.9|200272.9|200334.1|200244.1|25
1734724160000|2024-12-20 19:49:20|200355.2|200265.2|200303.9|200253.9|200355.2|200265.2|200301.5|200251.5|19
1734724170000|2024-12-20 19:49:30|200302.4|200252.4|200301.3|200251.3|200306.7|200256.7|200301.2|200251.2|9
1734724180000|2024-12-20 19:49:40|200300.9|200250.9|200300.5|200250.5|200301|200251|200299.4|200249.4|4
1734724190000|2024-12-20 19:49:50|200301.5|200251.5|200320.1|200230.1|200320.3|200253|200300.6|200229.9|12
1734724200000|2024-12-20 19:50:00|200319.2|200229.2|200293.3|200203.3|200319.2|200229.2|200292.5|200202.5|15
1734724210000|2024-12-20 19:50:10|200295.9|200205.9|200257.4|200207.4|200299.4|200216.9|200256.5|200202.7|14
1734724220000|2024-12-20 19:50:20|200256.4|200206.4|200255.2|200205.2|200280.5|200230.5|200253|200203|12
1734724230000|2024-12-20 19:50:30|200257.9|200207.9|200257.2|200207.2|200258.2|200208.2|200254.3|200204.3|11
1734724240000|2024-12-20 19:50:40|200255.1|200205.1|200254.6|200204.6|200256.1|200206.1|200254.6|200204.6|5
1734724250000|2024-12-20 19:50:50|200255.7|200205.7|200299.1|200249.1|200302.7|200252.7|200253.4|200203.4|8
1734724260000|2024-12-20 19:51:00|200299.3|200249.3|200328.9|200238.9|200331.1|200249.5|200299.3|200225.7|30
1734724270000|2024-12-20 19:51:10|200331.9|200241.9|200334.2|200244.2|200339.7|200249.7|200331.9|200241.9|20
1734724280000|2024-12-20 19:51:20|200335.5|200245.5|200332.2|200242.2|200335.5|200245.5|200331.6|200241.6|11
1734724290000|2024-12-20 19:51:30|200332.3|200242.3|200314.6|200264.6|200346.2|200296.2|200314.6|200241.3|21
1734724300000|2024-12-20 19:51:40|200315.1|200265.1|200314.8|200264.8|200315.9|200265.9|200314.1|200264.1|8
1734724310000|2024-12-20 19:51:50|200314.9|200264.9|200338|200248|200344.7|200266|200314.3|200237.8|9
1734724320000|2024-12-20 19:52:00|200338.5|200248.5|200340.2|200250.2|200349.6|200259.6|200337.8|200247.8|21
1734724330000|2024-12-20 19:52:10|200342.3|200252.3|200337.9|200247.9|200351.4|200261.4|200336.6|200246.6|25
1734724340000|2024-12-20 19:52:20|200338.9|200248.9|200341.1|200291.1|200341.1|200291.1|200318.1|200248.2|26
1734724350000|2024-12-20 19:52:30|200342.6|200292.6|200378.1|200288.1|200387.1|200297.4|200338.3|200288.1|16
1734724360000|2024-12-20 19:52:40|200376.5|200286.5|200377.8|200287.8|200380.7|200290.7|200375.1|200285.1|10
1734724370000|2024-12-20 19:52:50|200376.2|200286.2|200376.1|200286.1|200376.2|200286.2|200373.4|200283.4|10
1734724380000|2024-12-20 19:53:00|200377.8|200287.8|200380.3|200290.3|200383.6|200293.6|200375.4|200285.4|11
1734724390000|2024-12-20 19:53:10|200379.1|200289.1|200393|200303|200398.6|200308.6|200377.8|200287.8|11
1734724400000|2024-12-20 19:53:20|200384.1|200294.1|200397.2|200307.2|200401.1|200311.1|200383.5|200293.5|15
1734724410000|2024-12-20 19:53:30|200395.8|200305.8|200379.7|200329.7|200401.6|200333.1|200368.8|200296.9|25
1734724420000|2024-12-20 19:53:40|200370|200320|200365.5|200315.5|200379.5|200329.5|200363.7|200313.7|32
1734724430000|2024-12-20 19:53:50|200368.9|200318.9|200352.9|200302.9|200380.9|200319.9|200352.9|200290.9|23
1734724440000|2024-12-20 19:54:00|200351.4|200301.4|200348|200298|200372.6|200306.5|200347.4|200278.7|28
1734724450000|2024-12-20 19:54:10|200347.6|200297.6|200345.5|200295.5|200373.2|200301.1|200341|200278|27
1734724460000|2024-12-20 19:54:20|200344.8|200294.8|200342.7|200292.7|200348.7|200298.7|200337|200287|15
1734724470000|2024-12-20 19:54:30|200343.7|200293.7|200342.3|200292.3|200358|200300.4|200342.3|200268|16
1734724480000|2024-12-20 19:54:40|200346.9|200296.9|200345.4|200295.4|200348.8|200298.8|200342.4|200292.4|16
1734724490000|2024-12-20 19:54:50|200344.4|200294.4|200342|200292|200344.4|200294.4|200335.3|200285.3|12
1734724500000|2024-12-20 19:55:00|200342.3|200292.3|200300.3|200250.3|200356.2|200306.2|200293.5|200243.5|23
1734724510000|2024-12-20 19:55:10|200305.1|200255.1|200308.1|200258.1|200310.6|200260.6|200301.1|200251.1|26
1734724520000|2024-12-20 19:55:20|200306.9|200256.9|200325.5|200235.5|200329.9|200263.4|200301.8|200235.5|22
1734724530000|2024-12-20 19:55:30|200329.7|200239.7|200333.3|200243.3|200339.7|200249.7|200324.2|200234.2|27
1734724540000|2024-12-20 19:55:40|200334.7|200244.7|200330.9|200240.9|200341.1|200251.1|200322.5|200232.5|24
1734724550000|2024-12-20 19:55:50|200328.2|200238.2|200331.6|200241.6|200333|200243|200321.4|200231.4|28
1734724560000|2024-12-20 19:56:00|200332.8|200242.8|200334.5|200244.5|200338.9|200248.9|200329|200239|21
1734724570000|2024-12-20 19:56:10|200335|200245|200336.3|200246.3|200339.5|200249.5|200331.3|200241.3|14
1734724580000|2024-12-20 19:56:20|200337.1|200247.1|200325.2|200235.2|200337.1|200247.1|200321.9|200231.9|22
1734724590000|2024-12-20 19:56:30|200326.6|200236.6|200304.8|200214.8|200330.7|200240.7|200304.3|200214.3|15
1734724600000|2024-12-20 19:56:40|200304.4|200214.4|200281.9|200191.9|200305|200221|200258.5|200183.2|23
1734724610000|2024-12-20 19:56:50|200281.6|200191.6|200271|200181|200281.6|200191.6|200268.5|200178.5|9
1734724620000|2024-12-20 19:57:00|200271.2|200181.2|200270.1|200220.1|200291|200223.7|200265.3|200181.2|23
1734724630000|2024-12-20 19:57:10|200274.7|200224.7|200270.9|200220.9|200292.2|200226.3|200266.3|200190.8|23
1734724640000|2024-12-20 19:57:20|200269.6|200219.6|200271.1|200221.1|200293.6|200223.6|200260.3|200185.6|28
1734724650000|2024-12-20 19:57:30|200299.8|200209.8|200277.1|200227.1|200302.1|200227.1|200270.7|200187.8|29
1734724660000|2024-12-20 19:57:40|200283.7|200233.7|200272.6|200222.6|200304.3|200233.7|200270.8|200193.2|30
1734724670000|2024-12-20 19:57:50|200268.4|200218.4|200263.4|200213.4|200320.1|200246.3|200263.4|200196.1|37
1734724680000|2024-12-20 19:58:00|200278.8|200228.8|200284.2|200234.2|200304.4|200234.2|200268.8|200203.3|29
1734724690000|2024-12-20 19:58:10|200283.2|200233.2|200319|200229|200326.8|200252.5|200275.4|200201.1|29
1734724700000|2024-12-20 19:58:20|200312.2|200222.2|200333.6|200243.6|200337.5|200257.4|200291.6|200220.6|23
1734724710000|2024-12-20 19:58:30|200334.3|200244.3|200332.3|200242.3|200342.2|200252.2|200323|200233|26
1734724720000|2024-12-20 19:58:40|200329.3|200239.3|200330.8|200240.8|200335.4|200245.4|200329.3|200239.3|24
1734724730000|2024-12-20 19:58:50|200331.1|200241.1|200325.7|200275.7|200331.1|200275.7|200304.9|200239.1|22
1734724740000|2024-12-20 19:59:00|200319.7|200269.7|200331.4|200281.4|200350.7|200290.3|200319.7|200258.8|26
1734724750000|2024-12-20 19:59:10|200332.5|200282.5|200343.2|200293.2|200346.1|200296.1|200332.5|200282.5|29
1734724760000|2024-12-20 19:59:20|200342|200292|200346.5|200296.5|200348.2|200298.2|200342|200292|21
1734724770000|2024-12-20 19:59:30|200349.4|200299.4|200369.8|200319.8|200377.2|200327.2|200346.9|200296.9|24
1734724780000|2024-12-20 19:59:40|200370.8|200320.8|200371.5|200321.5|200372|200322|200369.5|200319.5|17
1734724790000|2024-12-20 19:59:50|200369.4|200319.4|200346.2|200296.2|200371.2|200321.2|200341.8|200291.8|26
1734724800000|2024-12-20 20:00:00|200341.2|200291.2|200339.9|200289.9|200350.4|200300.4|200336.9|200286.9|19
1734724810000|2024-12-20 20:00:10|200340.2|200290.2|200337.2|200287.2|200343.7|200293.7|200329|200279|18
1734724820000|2024-12-20 20:00:20|200336.3|200286.3|200360.7|200310.7|200381.7|200331.7|200336.3|200286.3|17
1734724830000|2024-12-20 20:00:30|200359.7|200309.7|200359.1|200309.1|200364.3|200314.3|200355.8|200305.8|20
1734724840000|2024-12-20 20:00:40|200357.2|200307.2|200362.1|200312.1|200363.7|200313.7|200357.2|200307.2|12
1734724850000|2024-12-20 20:00:50|200361.4|200311.4|200360.2|200310.2|200366.3|200316.3|200358.2|200308.2|18
1734724860000|2024-12-20 20:01:00|200358.7|200308.7|200347.2|200297.2|200358.7|200308.7|200340.8|200290.8|26
1734724870000|2024-12-20 20:01:10|200344.7|200294.7|200357.7|200307.7|200366.2|200316.2|200344.7|200294.7|19
1734724880000|2024-12-20 20:01:20|200357|200307|200363|200313|200369.1|200319.1|200357|200307|18
1734724890000|2024-12-20 20:01:30|200361.4|200311.4|200359.2|200309.2|200367|200317|200354.7|200304.7|25
1734724900000|2024-12-20 20:01:40|200359.3|200309.3|200371.7|200321.7|200372.3|200322.3|200352.8|200302.8|20
1734724910000|2024-12-20 20:01:50|200370.1|200320.1|200352.8|200302.8|200372.8|200322.8|200349.6|200299.6|29
1734724920000|2024-12-20 20:02:00|200353|200303|200355.3|200305.3|200356.5|200306.5|200353|200303|14
1734724930000|2024-12-20 20:02:10|200354.3|200304.3|200354.4|200304.4|200355.4|200305.4|200351.7|200301.7|8
1734724940000|2024-12-20 20:02:20|200355.7|200305.7|200354.9|200304.9|200357.6|200307.6|200352.1|200302.1|13
1734724950000|2024-12-20 20:02:30|200355.1|200305.1|200357.9|200307.9|200359.8|200309.8|200353.1|200303.1|14
1734724960000|2024-12-20 20:02:40|200359.3|200309.3|200378.3|200328.3|200378.3|200328.3|200357.9|200307.9|21
1734724970000|2024-12-20 20:02:50|200377.1|200327.1|200380.2|200330.2|200382.9|200332.9|200377.1|200327.1|6
1734724980000|2024-12-20 20:03:00|200379|200329|200370|200320|200379.3|200329.3|200369|200319|13
1734724990000|2024-12-20 20:03:10|200369|200319|200373.7|200323.7|200376.4|200326.4|200369|200319|9
1734725000000|2024-12-20 20:03:20|200377.1|200327.1|200370.1|200320.1|200377.1|200327.1|200368.1|200318.1|25
1734725010000|2024-12-20 20:03:30|200370.2|200320.2|200373.7|200323.7|200373.7|200323.7|200370|200320|10
1734725020000|2024-12-20 20:03:40|200374.8|200324.8|200376|200326|200380.9|200330.9|200370.5|200320.5|13
1734725030000|2024-12-20 20:03:50|200375.5|200325.5|200378.5|200328.5|200382.9|200332.9|200375.5|200325.5|12
1734725040000|2024-12-20 20:04:00|200378.1|200328.1|200375.1|200325.1|200379.3|200329.3|200374.2|200324.2|20
1734725050000|2024-12-20 20:04:10|200374.1|200324.1|200350.3|200260.3|200380.1|200324.1|200350.3|200260.3|15
1734725060000|2024-12-20 20:04:20|200352.6|200262.6|200354.1|200264.1|200357.6|200267.6|200351.5|200261.5|19
1734725070000|2024-12-20 20:04:30|200354|200264|200359.1|200269.1|200359.6|200269.6|200354|200264|10
1734725080000|2024-12-20 20:04:40|200358.6|200268.6|200397.3|200307.3|200407.9|200317.9|200358.6|200268.6|22
1734725090000|2024-12-20 20:04:50|200398|200308|200401.4|200311.4|200402.8|200312.8|200398|200308|11
1734725100000|2024-12-20 20:05:00|200403.8|200313.8|200407.3|200317.3|200409.2|200319.2|200403.8|200313.8|12
1734725110000|2024-12-20 20:05:10|200409|200319|200404.7|200314.7|200409|200319|200401|200311|13
1734725120000|2024-12-20 20:05:20|200401.2|200311.2|200406.1|200316.1|200415.4|200325.4|200400.7|200310.7|8
1734725130000|2024-12-20 20:05:30|200408.4|200318.4|200412.8|200322.8|200413.3|200323.3|200408.4|200318.4|5
1734725140000|2024-12-20 20:05:40|200412.2|200322.2|200411.2|200321.2|200413.4|200323.4|200408.1|200318.1|15
1734725150000|2024-12-20 20:05:50|200410.7|200320.7|200393.3|200343.3|200411.4|200343.3|200393.3|200317.9|9
1734725160000|2024-12-20 20:06:00|200391.8|200341.8|200413.5|200323.5|200413.7|200341.8|200383.4|200318.8|14
1734725170000|2024-12-20 20:06:10|200412.5|200322.5|200413.2|200323.2|200413.5|200323.5|200410.5|200320.5|13
1734725180000|2024-12-20 20:06:20|200411.5|200321.5|200411.6|200321.6|200414.9|200324.9|200410.2|200320.2|11
1734725190000|2024-12-20 20:06:30|200412.6|200322.6|200401.3|200311.3|200412.6|200322.6|200401.3|200311.3|10
1734725200000|2024-12-20 20:06:40|200401.1|200311.1|200405.5|200315.5|200407.7|200317.7|200399.7|200309.7|14
1734725210000|2024-12-20 20:06:50|200404|200314|200405.8|200315.8|200405.8|200315.8|200404|200314|2
1734725220000|2024-12-20 20:07:00|200404.2|200314.2|200469.3|200379.3|200474.1|200384.1|200404.2|200314.2|17
1734725230000|2024-12-20 20:07:10|200470.1|200380.1|200472|200382|200473.8|200383.8|200465.8|200375.8|15
1734725240000|2024-12-20 20:07:20|200472.6|200382.6|200476.6|200386.6|200485.3|200395.3|200472.5|200382.5|15
1734725250000|2024-12-20 20:07:30|200478.3|200388.3|200482.7|200392.7|200485.3|200395.3|200476.4|200386.4|20
1734725260000|2024-12-20 20:07:40|200484.5|200394.5|200479.5|200389.5|200488.1|200398.1|200476.6|200386.6|16
1734725270000|2024-12-20 20:07:50|200480.1|200390.1|200483.6|200393.6|200485|200395|200476.3|200386.3|9
1734725280000|2024-12-20 20:08:00|200483.4|200393.4|200585.6|200495.6|200588.4|200498.4|200482.7|200392.7|24
1734725290000|2024-12-20 20:08:10|200582|200492|200574.9|200484.9|200582|200492|200557.5|200467.5|23
1734725300000|2024-12-20 20:08:20|200578.2|200488.2|200571.5|200481.5|200578.2|200488.2|200567.1|200477.1|26
1734725310000|2024-12-20 20:08:30|200569.4|200479.4|200545.6|200495.6|200569.4|200501.9|200535|200462.4|17
1734725320000|2024-12-20 20:08:40|200547.4|200497.4|200565.6|200475.6|200570|200497.7|200546.7|200475.6|8
1734725330000|2024-12-20 20:08:50|200563.8|200473.8|200566.5|200476.5|200567.2|200477.2|200562.9|200472.9|24
1734725340000|2024-12-20 20:09:00|200565.3|200475.3|200568.5|200478.5|200570.1|200480.1|200561.3|200471.3|28
1734725350000|2024-12-20 20:09:10|200567.3|200477.3|200534.4|200444.4|200567.3|200477.3|200533|200443|8
1734725360000|2024-12-20 20:09:20|200535|200445|200533|200443|200547.3|200457.3|200533|200443|15
1734725370000|2024-12-20 20:09:30|200535.2|200445.2|200529.5|200439.5|200540.1|200450.1|200529.5|200439.5|9
1734725380000|2024-12-20 20:09:40|200530.5|200440.5|200529.1|200439.1|200533.1|200443.1|200528.2|200438.2|6
1734725390000|2024-12-20 20:09:50|200531.2|200441.2|200533.9|200443.9|200533.9|200443.9|200527.9|200437.9|11
1734725400000|2024-12-20 20:10:00|200533.4|200443.4|200504.3|200414.3|200533.4|200443.4|200500.9|200410.9|12
1734725410000|2024-12-20 20:10:10|200504|200414|200500.4|200410.4|200504.4|200414.4|200498.9|200408.9|22
1734725420000|2024-12-20 20:10:20|200498.9|200408.9|200502.8|200412.8|200504.1|200414.1|200498.9|200408.9|8
1734725430000|2024-12-20 20:10:30|200503|200413|200503|200413|200503|200413|200503|200413|1
1734725440000|2024-12-20 20:10:40|200499.5|200409.5|200504.5|200414.5|200507.2|200417.2|200496.9|200406.9|10
1734725450000|2024-12-20 20:10:50|200505.9|200415.9|200509.4|200419.4|200509.4|200419.4|200505.9|200415.9|4
1734725460000|2024-12-20 20:11:00|200509.8|200419.8|200528|200438|200537.3|200447.3|200505.2|200415.2|23
1734725470000|2024-12-20 20:11:10|200533.3|200443.3|200500|200410|200533.3|200443.3|200498|200408|8
1734725480000|2024-12-20 20:11:20|200502.8|200412.8|200499.8|200409.8|200503.7|200413.7|200496.5|200406.5|6
1734725490000|2024-12-20 20:11:30|200497.5|200407.5|200478.8|200428.8|200503.3|200428.8|200471.5|200404|22
1734725500000|2024-12-20 20:11:40|200474.5|200424.5|200485.7|200435.7|200487|200437|200460.1|200410.1|6
1734725510000|2024-12-20 20:11:50|200484.2|200434.2|200485.9|200435.9|200486.1|200436.1|200479.5|200429.5|17
1734725520000|2024-12-20 20:12:00|200485.8|200435.8|200486.8|200436.8|200487|200437|200483|200433|10
1734725530000|2024-12-20 20:12:10|200487.7|200437.7|200487.7|200437.7|200491.2|200441.2|200482.3|200432.3|20
1734725540000|2024-12-20 20:12:20|200512.8|200462.8|200521.7|200431.7|200536.7|200467.6|200510.7|200431.7|22
1734725550000|2024-12-20 20:12:30|200514.7|200424.7|200520.8|200430.8|200522.1|200432.1|200514.7|200424.7|22
1734725560000|2024-12-20 20:12:40|200520.7|200430.7|200524.8|200434.8|200527.1|200437.1|200520.1|200430.1|24
1734725570000|2024-12-20 20:12:50|200524.4|200434.4|200521.9|200431.9|200527.3|200437.3|200520.7|200430.7|18
1734725580000|2024-12-20 20:13:00|200523|200433|200501.9|200451.9|200527.5|200451.9|200497.7|200430.1|15
1734725590000|2024-12-20 20:13:10|200503|200453|200539|200449|200541.7|200463.8|200478.7|200428.7|22
1734725600000|2024-12-20 20:13:20|200539.4|200449.4|200538.9|200448.9|200540.4|200450.4|200531.6|200441.6|9
1734725610000|2024-12-20 20:13:30|200540.8|200450.8|200540.8|200450.8|200542.3|200452.3|200532.1|200442.1|16
1734725620000|2024-12-20 20:13:40|200543.9|200453.9|200541.2|200451.2|200543.9|200453.9|200534.5|200444.5|14
1734725630000|2024-12-20 20:13:50|200542|200452|200546.5|200456.5|200547.4|200457.4|200537.4|200447.4|8
1734725640000|2024-12-20 20:14:00|200544.7|200454.7|200545.6|200455.6|200545.6|200455.6|200539.9|200449.9|7
1734725650000|2024-12-20 20:14:10|200536.9|200446.9|200550.5|200460.5|200561.8|200471.8|200536.9|200446.9|14
1734725660000|2024-12-20 20:14:20|200550.3|200460.3|200546.7|200456.7|200552|200462|200539.5|200449.5|10
1734725670000|2024-12-20 20:14:30|200545.9|200455.9|200545.5|200455.5|200546.7|200456.7|200539.6|200449.6|9
1734725680000|2024-12-20 20:14:40|200540.1|200450.1|200543.6|200453.6|200545.5|200455.5|200538.6|200448.6|15
1734725690000|2024-12-20 20:14:50|200542|200452|200544.8|200454.8|200544.8|200454.8|200533|200443|12
1734725700000|2024-12-20 20:15:00|200544.1|200454.1|200546.2|200456.2|200550.2|200460.2|200535.2|200445.2|21
1734725710000|2024-12-20 20:15:10|200546.3|200456.3|200547.3|200457.3|200550|200460|200543.4|200453.4|8
1734725720000|2024-12-20 20:15:20|200546.3|200456.3|200503.9|200453.9|200546.9|200456.9|200495.8|200435.7|19
1734725730000|2024-12-20 20:15:30|200499.8|200449.8|200517.9|200427.9|200521.8|200452|200498.4|200423.6|21
1734725740000|2024-12-20 20:15:40|200516.8|200426.8|200502.7|200452.7|200534.6|200461.1|200499.9|200426.8|29
1734725750000|2024-12-20 20:15:50|200500.3|200450.3|200499|200449|200500.3|200450.3|200497.5|200447.5|7
1734725760000|2024-12-20 20:16:00|200496.7|200446.7|200489.6|200439.6|200498.2|200448.2|200479.3|200429.3|24
1734725770000|2024-12-20 20:16:10|200489|200439|200492.1|200442.1|200493.4|200443.4|200480.9|200430.9|22
1734725780000|2024-12-20 20:16:20|200492.2|200442.2|200495.6|200445.6|200498.7|200448.7|200482.9|200432.9|28
1734725790000|2024-12-20 20:16:30|200494.7|200444.7|200495.7|200445.7|200497.3|200447.3|200488.7|200438.7|34
1734725800000|2024-12-20 20:16:40|200492.7|200442.7|200492.8|200442.8|200494.5|200444.5|200487.7|200437.7|32
1734725810000|2024-12-20 20:16:50|200493|200443|200496.8|200446.8|200497|200447|200481.5|200431.5|28
1734725820000|2024-12-20 20:17:00|200493.2|200443.2|200497.4|200447.4|200500.9|200450.9|200484.9|200434.9|21
1734725830000|2024-12-20 20:17:10|200501|200451|200512.9|200462.9|200518.9|200468.9|200501|200451|28
1734725840000|2024-12-20 20:17:20|200512.6|200462.6|200519.9|200469.9|200520.8|200470.8|200512.6|200462.6|21
1734725850000|2024-12-20 20:17:30|200521.2|200471.2|200521.4|200471.4|200524.6|200474.6|200516.5|200466.5|13
1734725860000|2024-12-20 20:17:40|200522.8|200472.8|200523.2|200473.2|200526.1|200476.1|200519.9|200469.9|18
1734725870000|2024-12-20 20:17:50|200520.4|200470.4|200487.5|200437.5|200520.4|200470.4|200483.7|200433.7|24
1734725880000|2024-12-20 20:18:00|200504.7|200414.7|200500.4|200410.4|200504.7|200414.7|200494.9|200404.9|22
1734725890000|2024-12-20 20:18:10|200493.3|200403.3|200494.2|200404.2|200495.3|200405.3|200492.7|200402.7|8
1734725900000|2024-12-20 20:18:20|200493.1|200403.1|200493.7|200403.7|200495|200405|200491.5|200401.5|11
1734725910000|2024-12-20 20:18:30|200492.5|200402.5|200496.6|200406.6|200501|200411|200490.3|200400.3|17
1734725920000|2024-12-20 20:18:40|200497.4|200407.4|200494.5|200404.5|200500.7|200410.7|200494.1|200404.1|11
1734725930000|2024-12-20 20:18:50|200493.9|200403.9|200497|200407|200500.1|200410.1|200488.7|200398.7|20
1734725940000|2024-12-20 20:19:00|200482.1|200392.1|200458.7|200408.7|200485.2|200413.1|200457.1|200387.3|22
1734725950000|2024-12-20 20:19:10|200456.3|200406.3|200450.7|200400.7|200459.7|200409.7|200443.1|200393.1|14
1734725960000|2024-12-20 20:19:20|200451.7|200401.7|200458.5|200408.5|200461.9|200411.9|200451.5|200401.5|18
1734725970000|2024-12-20 20:19:30|200457.9|200407.9|200458.3|200408.3|200461.7|200411.7|200456.4|200406.4|30
1734725980000|2024-12-20 20:19:40|200461|200411|200545.4|200455.4|200546.3|200473.4|200457.8|200407.8|31
1734725990000|2024-12-20 20:19:50|200545|200455|200546.7|200456.7|200546.7|200456.7|200539.1|200449.1|11
1734726000000|2024-12-20 20:20:00|200541.2|200451.2|200546.4|200456.4|200547.9|200457.9|200541.2|200451.2|7
1734726010000|2024-12-20 20:20:10|200547.6|200457.6|200553.8|200463.8|200554.7|200464.7|200546|200456|8
1734726020000|2024-12-20 20:20:20|200568.8|200478.8|200609.2|200519.2|200612.1|200522.1|200531.3|200468.8|29
1734726030000|2024-12-20 20:20:30|200608.2|200518.2|200619.4|200529.4|200620.7|200530.7|200608.2|200518.2|16
1734726040000|2024-12-20 20:20:40|200618|200528|200613.9|200523.9|200619.6|200529.6|200612|200522|14
1734726050000|2024-12-20 20:20:50|200614.1|200524.1|200586|200496|200615.3|200525.3|200580.1|200490.1|28
1734726060000|2024-12-20 20:21:00|200588.2|200498.2|200583.5|200493.5|200590.8|200500.8|200578.6|200488.6|21
1734726070000|2024-12-20 20:21:10|200581.6|200491.6|200588.4|200498.4|200591.6|200501.6|200579.4|200489.4|23
1734726080000|2024-12-20 20:21:20|200589.5|200499.5|200584.5|200494.5|200590.6|200500.6|200577.9|200487.9|18
1734726090000|2024-12-20 20:21:30|200579.1|200489.1|200589|200499|200589.5|200499.5|200579.1|200489.1|16
1734726100000|2024-12-20 20:21:40|200588.2|200498.2|200588.2|200498.2|200588.2|200498.2|200588.2|200498.2|1
1734726110000|2024-12-20 20:21:50|200587.6|200497.6|200585.6|200495.6|200587.6|200497.6|200580.5|200490.5|7
1734726120000|2024-12-20 20:22:00|200585.7|200495.7|200588.7|200498.7|200598.9|200508.9|200585.5|200495.5|19
1734726130000|2024-12-20 20:22:10|200590.7|200500.7|200582.9|200492.9|200596|200506|200581.1|200491.1|18
1734726140000|2024-12-20 20:22:20|200585.1|200495.1|200567.2|200477.2|200585.1|200495.1|200565.9|200475.9|29
1734726150000|2024-12-20 20:22:30|200566.4|200476.4|200553.2|200463.2|200567.3|200477.3|200549.5|200459.5|12
1734726160000|2024-12-20 20:22:40|200553.4|200463.4|200549.4|200459.4|200553.4|200463.4|200549.4|200459.4|5
1734726170000|2024-12-20 20:22:50|200547.3|200457.3|200548.6|200458.6|200549.8|200459.8|200547|200457|17
1734726180000|2024-12-20 20:23:00|200547.1|200457.1|200528.2|200478.2|200549.2|200479.2|200520.5|200453.9|25
1734726190000|2024-12-20 20:23:10|200529.2|200479.2|200529.6|200479.6|200530.5|200480.5|200529.2|200479.2|6
1734726200000|2024-12-20 20:23:20|200528.8|200478.8|200527.7|200477.7|200529.3|200479.3|200526.8|200476.8|17
1734726210000|2024-12-20 20:23:30|200529|200479|200529.6|200479.6|200529.6|200479.6|200526.2|200476.2|19
1734726220000|2024-12-20 20:23:40|200528.2|200478.2|200528.3|200478.3|200529.7|200479.7|200526.6|200476.6|22
1734726230000|2024-12-20 20:23:50|200529.7|200479.7|200524.1|200474.1|200529.7|200479.7|200522.8|200472.8|16
1734726240000|2024-12-20 20:24:00|200524.3|200474.3|200523.7|200473.7|200525.6|200475.6|200510|200460|11
1734726250000|2024-12-20 20:24:10|200520.1|200470.1|200525.5|200475.5|200526.9|200476.9|200520.1|200470.1|13
1734726260000|2024-12-20 20:24:20|200520.8|200470.8|200526|200476|200527|200477|200520.8|200470.8|6
1734726270000|2024-12-20 20:24:30|200527.3|200477.3|200592|200502|200600.5|200510.5|200515.1|200465.1|25
1734726280000|2024-12-20 20:24:40|200587.3|200497.3|200579.1|200489.1|200590.2|200500.2|200579.1|200489.1|10
1734726290000|2024-12-20 20:24:50|200584.1|200494.1|200583.8|200493.8|200587.2|200497.2|200567.5|200477.5|25
1734726300000|2024-12-20 20:25:00|200583.9|200493.9|200614.6|200524.6|200623.9|200533.9|200583.9|200493.9|24
1734726310000|2024-12-20 20:25:10|200614.4|200524.4|200616.7|200526.7|200616.7|200526.7|200614.3|200524.3|7
1734726320000|2024-12-20 20:25:20|200615|200525|200616.9|200526.9|200621.5|200531.5|200611.5|200521.5|13
1734726330000|2024-12-20 20:25:30|200616.3|200526.3|200617.5|200527.5|200625|200535|200615.1|200525.1|16
1734726340000|2024-12-20 20:25:40|200619.8|200529.8|200615.4|200525.4|200622.3|200532.3|200601.2|200511.2|16
1734726350000|2024-12-20 20:25:50|200616.5|200526.5|200615.7|200525.7|200619|200529|200611.8|200521.8|12
1734726360000|2024-12-20 20:26:00|200616.8|200526.8|200595.3|200505.3|200618.8|200528.8|200590.1|200500.1|13
1734726370000|2024-12-20 20:26:10|200594.3|200504.3|200594.5|200504.5|200595.4|200505.4|200587.1|200497.1|15
1734726380000|2024-12-20 20:26:20|200593.6|200503.6|200589.1|200499.1|200593.6|200503.6|200587.1|200497.1|13
1734726390000|2024-12-20 20:26:30|200591.1|200501.1|200591.7|200501.7|200592.3|200502.3|200587.7|200497.7|11
1734726400000|2024-12-20 20:26:40|200592.8|200502.8|200591.6|200501.6|200593.7|200503.7|200591.6|200501.6|4
1734726410000|2024-12-20 20:26:50|200588.5|200498.5|200588.8|200498.8|200590.2|200500.2|200588.5|200498.5|3
1734726420000|2024-12-20 20:27:00|200590.5|200500.5|200595.5|200505.5|200597.3|200507.3|200590.5|200500.5|9
1734726430000|2024-12-20 20:27:10|200594.3|200504.3|200594.5|200504.5|200598.5|200508.5|200591.3|200501.3|10
1734726440000|2024-12-20 20:27:20|200592.7|200502.7|200596.5|200506.5|200597.1|200507.1|200586.9|200496.9|8
1734726450000|2024-12-20 20:27:30|200592|200502|200540.2|200490.2|200592.8|200502.8|200540.2|200476.3|24
1734726460000|2024-12-20 20:27:40|200543|200493|200538.8|200488.8|200544|200494|200533.1|200483.1|21
1734726470000|2024-12-20 20:27:50|200538.7|200488.7|200538.3|200488.3|200540.6|200490.6|200533.6|200483.6|16
1734726480000|2024-12-20 20:28:00|200539.3|200489.3|200537.2|200487.2|200540.9|200490.9|200532.2|200482.2|29
1734726490000|2024-12-20 20:28:10|200538.4|200488.4|200537.9|200487.9|200543.2|200493.2|200534.9|200484.9|11
1734726500000|2024-12-20 20:28:20|200536.7|200486.7|200544.2|200494.2|200544.2|200494.2|200536.7|200486.7|11
1734726510000|2024-12-20 20:28:30|200542.6|200492.6|200547.1|200497.1|200548.4|200498.4|200536.8|200486.8|19
1734726520000|2024-12-20 20:28:40|200543|200493|200536.3|200486.3|200547.4|200497.4|200528.4|200478.4|18
1734726530000|2024-12-20 20:28:50|200537.6|200487.6|200555.6|200465.6|200555.6|200487.8|200533.1|200464.8|9
1734726540000|2024-12-20 20:29:00|200552.1|200462.1|200556.3|200466.3|200558.1|200468.1|200552.1|200462.1|21
1734726550000|2024-12-20 20:29:10|200556.5|200466.5|200557.4|200467.4|200558.7|200468.7|200556.5|200466.5|18
1734726560000|2024-12-20 20:29:20|200557.7|200467.7|200515.9|200425.9|200560.2|200470.2|200506.5|200416.5|26
1734726570000|2024-12-20 20:29:30|200515.6|200425.6|200516.9|200426.9|200517.3|200427.3|200513.3|200423.3|20
1734726580000|2024-12-20 20:29:40|200518.4|200428.4|200517.7|200427.7|200518.8|200428.8|200515.1|200425.1|10
1734726590000|2024-12-20 20:29:50|200519.3|200429.3|200528.1|200438.1|200535.8|200445.8|200518.1|200428.1|20
1734726600000|2024-12-20 20:30:00|200517.5|200427.5|200521|200431|200528.5|200438.5|200517.5|200427.5|23
1734726610000|2024-12-20 20:30:10|200528.6|200438.6|200547.9|200457.9|200550.3|200460.3|200528.3|200438.3|19
1734726620000|2024-12-20 20:30:20|200545.9|200455.9|200555.7|200465.7|200556.4|200466.4|200543.3|200453.3|16
1734726630000|2024-12-20 20:30:30|200560.5|200470.5|200563.2|200473.2|200565.4|200475.4|200558.3|200468.3|31
1734726640000|2024-12-20 20:30:40|200562.8|200472.8|200564.3|200474.3|200564.6|200474.6|200560.9|200470.9|12
1734726650000|2024-12-20 20:30:50|200565.9|200475.9|200594.3|200504.3|200596|200506|200564.1|200474.1|25
1734726660000|2024-12-20 20:31:00|200594.6|200504.6|200639|200549|200640.4|200550.4|200593.3|200503.3|27
1734726670000|2024-12-20 20:31:10|200637.8|200547.8|200633.7|200543.7|200642.3|200552.3|200630|200540|20
1734726680000|2024-12-20 20:31:20|200631.8|200541.8|200648.8|200558.8|200649.2|200559.2|200615.4|200525.4|19
1734726690000|2024-12-20 20:31:30|200649.8|200559.8|200645.8|200555.8|200649.8|200559.8|200640.9|200550.9|14
1734726700000|2024-12-20 20:31:40|200648.3|200558.3|200651.2|200561.2|200652.3|200562.3|200648.3|200558.3|13
1734726710000|2024-12-20 20:31:50|200654.2|200564.2|200647.8|200557.8|200654.2|200564.2|200647.2|200557.2|11
1734726720000|2024-12-20 20:32:00|200643.6|200553.6|200647.8|200557.8|200648.1|200558.1|200643.3|200553.3|10
1734726730000|2024-12-20 20:32:10|200648.2|200558.2|200649.6|200559.6|200650.2|200560.2|200644.5|200554.5|13
1734726740000|2024-12-20 20:32:20|200645.3|200555.3|200625.5|200535.5|200648.2|200558.2|200623.8|200533.8|19
1734726750000|2024-12-20 20:32:30|200623.5|200533.5|200626.7|200536.7|200632.2|200542.2|200622.3|200532.3|15
1734726760000|2024-12-20 20:32:40|200627.4|200537.4|200623.2|200533.2|200632.7|200542.7|200622.7|200532.7|13
1734726770000|2024-12-20 20:32:50|200622|200532|200622.9|200532.9|200628.7|200538.7|200622|200532|10
1734726780000|2024-12-20 20:33:00|200591.2|200501.2|200599.2|200509.2|200600.8|200510.8|200591.2|200501.2|12
1734726790000|2024-12-20 20:33:10|200599.9|200509.9|200603.7|200513.7|200603.7|200513.7|200597.4|200507.4|14
1734726800000|2024-12-20 20:33:20|200602.9|200512.9|200603.4|200513.4|200604.7|200514.7|200599|200509|7
1734726810000|2024-12-20 20:33:30|200605.5|200515.5|200614|200524|200614.7|200524.7|200597.3|200507.3|15
1734726820000|2024-12-20 20:33:40|200614.4|200524.4|200625.3|200535.3|200627.2|200537.2|200613.5|200523.5|17
1734726830000|2024-12-20 20:33:50|200627.2|200537.2|200631.7|200541.7|200642.7|200552.7|200624.9|200534.9|13
1734726840000|2024-12-20 20:34:00|200634.1|200544.1|200628.3|200538.3|200634.1|200544.1|200622.4|200532.4|12
1734726850000|2024-12-20 20:34:10|200625.3|200535.3|200625.3|200535.3|200628|200538|200625.3|200535.3|5
1734726860000|2024-12-20 20:34:20|200623.3|200533.3|200620.2|200530.2|200639.7|200549.7|200618.8|200528.8|11
1734726870000|2024-12-20 20:34:30|200623.7|200533.7|200633.2|200543.2|200636.7|200546.7|200621.2|200531.2|10
1734726880000|2024-12-20 20:34:40|200636.1|200546.1|200620.5|200530.5|200636.1|200546.1|200617.2|200527.2|12
1734726890000|2024-12-20 20:34:50|200623.7|200533.7|200625|200535|200629.5|200539.5|200623.3|200533.3|18
1734726900000|2024-12-20 20:35:00|200629.4|200539.4|200559.4|200469.4|200638.8|200548.8|200556.3|200466.3|19
1734726910000|2024-12-20 20:35:10|200561|200471|200540.8|200450.8|200561|200471|200539.5|200449.5|15
1734726920000|2024-12-20 20:35:20|200541|200451|200541.7|200451.7|200544.2|200454.2|200541|200451|6
1734726930000|2024-12-20 20:35:30|200545.1|200455.1|200545.6|200455.6|200545.8|200455.8|200545.1|200455.1|3
1734726940000|2024-12-20 20:35:40|200545.8|200455.8|200540.2|200450.2|200545.8|200455.8|200540.2|200450.2|11
1734726950000|2024-12-20 20:35:50|200541.8|200451.8|200539.3|200449.3|200545.3|200455.3|200538.6|200448.6|11
1734726960000|2024-12-20 20:36:00|200538.6|200448.6|200539.1|200449.1|200545.4|200476.9|200518.3|200448.6|22
1734726970000|2024-12-20 20:36:10|200538.7|200448.7|200538.1|200448.1|200543.8|200470.7|200519.5|200446.3|18
1734726980000|2024-12-20 20:36:20|200538.7|200448.7|200538.7|200448.7|200542.9|200452.9|200537.4|200447.4|9
1734726990000|2024-12-20 20:36:30|200538.8|200448.8|200539.9|200449.9|200539.9|200449.9|200536.7|200446.7|7
1734727000000|2024-12-20 20:36:40|200539|200449|200534|200444|200543.1|200453.1|200534|200444|12
1734727010000|2024-12-20 20:36:50|200535.3|200445.3|200535.5|200445.5|200539.9|200449.9|200532.8|200442.8|14
1734727020000|2024-12-20 20:37:00|200536.3|200446.3|200534.3|200444.3|200537.5|200447.5|200530.4|200440.4|18
1734727030000|2024-12-20 20:37:10|200535.7|200445.7|200540.6|200450.6|200540.6|200450.6|200532.8|200442.8|15
1734727040000|2024-12-20 20:37:20|200536.8|200446.8|200542.1|200452.1|200542.4|200452.4|200535.2|200445.2|11
1734727050000|2024-12-20 20:37:30|200543.9|200453.9|200548.8|200458.8|200549.8|200459.8|200543.9|200453.9|13
1734727060000|2024-12-20 20:37:40|200548.7|200458.7|200542.9|200452.9|200548.7|200458.7|200542.9|200452.9|7
1734727070000|2024-12-20 20:37:50|200541.7|200451.7|200542.5|200452.5|200543.1|200453.1|200540.4|200450.4|9
1734727080000|2024-12-20 20:38:00|200545|200455|200544.7|200454.7|200549.8|200459.8|200541.4|200451.4|21
1734727090000|2024-12-20 20:38:10|200544.6|200454.6|200549.4|200459.4|200549.8|200459.8|200544.6|200454.6|6
1734727100000|2024-12-20 20:38:20|200548.4|200458.4|200540|200450|200549.3|200459.3|200540|200450|21
1734727110000|2024-12-20 20:38:30|200538.5|200448.5|200539.6|200449.6|200539.6|200449.6|200537.2|200447.2|5
1734727120000|2024-12-20 20:38:40|200541.2|200451.2|200539.1|200449.1|200544.5|200454.5|200539.1|200449.1|4
1734727130000|2024-12-20 20:38:50|200540|200450|200538.6|200448.6|200545.4|200455.4|200538.6|200448.6|10
1734727140000|2024-12-20 20:39:00|200540.2|200450.2|200550.2|200460.2|200551.8|200461.8|200539.9|200449.9|22
1734727150000|2024-12-20 20:39:10|200548.8|200458.8|200553.6|200463.6|200555|200465|200548.8|200458.8|11
1734727160000|2024-12-20 20:39:20|200547.4|200457.4|200546.5|200456.5|200552.6|200462.6|200545|200455|14
1734727170000|2024-12-20 20:39:30|200546.7|200456.7|200548|200458|200552.1|200462.1|200546.7|200456.7|11
1734727180000|2024-12-20 20:39:40|200547.8|200457.8|200549.2|200459.2|200551.6|200461.6|200547.8|200457.8|11
1734727190000|2024-12-20 20:39:50|200550.5|200460.5|200548.5|200458.5|200550.5|200460.5|200541.4|200451.4|15
1734727200000|2024-12-20 20:40:00|200549|200459|200545.9|200455.9|200549|200459|200544.8|200454.8|6
1734727210000|2024-12-20 20:40:10|200547.6|200457.6|200544.4|200454.4|200547.6|200457.6|200542.1|200452.1|10
1734727220000|2024-12-20 20:40:20|200545.7|200455.7|200544.8|200454.8|200555.3|200465.3|200543.6|200453.6|16
1734727230000|2024-12-20 20:40:30|200542.9|200452.9|200539|200449|200546.7|200456.7|200538.4|200448.4|8
1734727240000|2024-12-20 20:40:40|200540.2|200450.2|200551.8|200461.8|200554.9|200464.9|200539.1|200449.1|16
1734727250000|2024-12-20 20:40:50|200553.9|200463.9|200547.8|200457.8|200553.9|200463.9|200544.9|200454.9|11
1734727260000|2024-12-20 20:41:00|200542.9|200452.9|200543|200453|200545.2|200455.2|200542|200452|6
1734727270000|2024-12-20 20:41:10|200543.4|200453.4|200546.1|200456.1|200549|200459|200543.4|200453.4|9
1734727280000|2024-12-20 20:41:20|200549.5|200459.5|200533|200443|200554.9|200464.9|200533|200443|23
1734727290000|2024-12-20 20:41:30|200505.6|200415.6|200538.3|200448.3|200542.7|200452.7|200504.8|200414.8|24
1734727300000|2024-12-20 20:41:40|200539.8|200449.8|200558.8|200468.8|200560.5|200470.5|200536.1|200446.1|23
1734727310000|2024-12-20 20:41:50|200558.3|200468.3|200570.2|200480.2|200575.8|200485.8|200557.3|200467.3|20
1734727320000|2024-12-20 20:42:00|200570.8|200480.8|200590.1|200500.1|200595.4|200505.4|200570.8|200480.8|20
1734727330000|2024-12-20 20:42:10|200589.6|200499.6|200591.6|200501.6|200595.6|200505.6|200580.3|200490.3|15
1734727340000|2024-12-20 20:42:20|200592.9|200502.9|200594.3|200504.3|200597.4|200507.4|200587.6|200497.6|19
1734727350000|2024-12-20 20:42:30|200586|200496|200595.1|200505.1|200596.5|200506.5|200586|200496|15
1734727360000|2024-12-20 20:42:40|200570.8|200520.8|200575|200525|200575|200525|200570.8|200520.8|12
1734727370000|2024-12-20 20:42:50|200573.2|200523.2|200616.9|200526.9|200619.5|200531.6|200572.9|200504.4|27
1734727380000|2024-12-20 20:43:00|200621|200531|200597.5|200547.5|200621|200548.5|200575.5|200505.9|18
1734727390000|2024-12-20 20:43:10|200598|200548|200578.5|200528.5|200603.8|200553.8|200578.3|200528.3|31
1734727400000|2024-12-20 20:43:20|200583.4|200533.4|200597.9|200547.9|200601|200551|200583.4|200533.4|25
1734727410000|2024-12-20 20:43:30|200598.6|200548.6|200598|200548|200600.7|200550.7|200597.4|200547.4|13
1734727420000|2024-12-20 20:43:40|200599.4|200549.4|200605.4|200515.4|200605.4|200552.4|200579.5|200515.4|18
1734727430000|2024-12-20 20:43:50|200607.1|200517.1|200651.5|200561.5|200651.8|200584.6|200607.1|200517.1|20
1734727440000|2024-12-20 20:44:00|200653.1|200563.1|200661.6|200571.6|200661.6|200571.6|200652.3|200562.3|16
1734727450000|2024-12-20 20:44:10|200661.4|200571.4|200662.6|200572.6|200663.5|200573.5|200655.5|200565.5|15
1734727460000|2024-12-20 20:44:20|200663.7|200573.7|200686.5|200596.5|200687.9|200597.9|200663.7|200573.7|14
1734727470000|2024-12-20 20:44:30|200686.9|200596.9|200691.8|200601.8|200695.8|200605.8|200682.7|200592.7|20
1734727480000|2024-12-20 20:44:40|200693.4|200603.4|200704|200614|200709.2|200619.2|200693.1|200603.1|15
1734727490000|2024-12-20 20:44:50|200702.1|200612.1|200697.2|200607.2|200704.7|200614.7|200697.2|200607.2|9
1734727500000|2024-12-20 20:45:00|200690|200600|200665.6|200575.6|200690|200600|200665.1|200575.1|13
1734727510000|2024-12-20 20:45:10|200670.3|200580.3|200666.2|200576.2|200675.6|200585.6|200666.2|200576.2|10
1734727520000|2024-12-20 20:45:20|200670.5|200580.5|200682.8|200592.8|200685.3|200595.3|200669.4|200579.4|12
1734727530000|2024-12-20 20:45:30|200678.4|200588.4|200676.8|200586.8|200680.9|200590.9|200670.5|200580.5|27
1734727540000|2024-12-20 20:45:40|200675.7|200585.7|200679.2|200589.2|200689.1|200599.1|200675.7|200585.7|20
1734727550000|2024-12-20 20:45:50|200680.9|200590.9|200678.7|200588.7|200681.1|200591.1|200671.6|200581.6|19
1734727560000|2024-12-20 20:46:00|200675|200585|200677.7|200587.7|200681.1|200591.1|200674.6|200584.6|12
1734727570000|2024-12-20 20:46:10|200679.3|200589.3|200677.2|200587.2|200682.2|200592.2|200672.4|200582.4|18
1734727580000|2024-12-20 20:46:20|200676.5|200586.5|200676.3|200586.3|200679.7|200589.7|200674.9|200584.9|19
1734727590000|2024-12-20 20:46:30|200675.2|200585.2|200675.9|200585.9|200679.6|200589.6|200675.2|200585.2|15
1734727600000|2024-12-20 20:46:40|200678.8|200588.8|200671.7|200581.7|200681.3|200591.3|200671.6|200581.6|28
1734727610000|2024-12-20 20:46:50|200672.9|200582.9|200678.2|200588.2|200679.7|200589.7|200672.9|200582.9|14
1734727620000|2024-12-20 20:47:00|200676.3|200586.3|200671.9|200581.9|200679|200589|200671.9|200581.9|16
1734727630000|2024-12-20 20:47:10|200670.6|200580.6|200684.1|200594.1|200686|200596|200665.6|200575.6|17
1734727640000|2024-12-20 20:47:20|200682.4|200592.4|200679.4|200589.4|200683.5|200593.5|200676.1|200586.1|11
1734727650000|2024-12-20 20:47:30|200677.9|200587.9|200679.6|200589.6|200680.5|200590.5|200671.1|200581.1|21
1734727660000|2024-12-20 20:47:40|200678.1|200588.1|200684.6|200594.6|200688.5|200607.7|200657.7|200577|22
1734727670000|2024-12-20 20:47:50|200659.2|200569.2|200655.6|200565.6|200677.6|200598.9|200648.9|200565.6|25
1734727680000|2024-12-20 20:48:00|200655.2|200565.2|200658.5|200568.5|200662.8|200588.1|200636.1|200556.6|25
1734727690000|2024-12-20 20:48:10|200659.6|200569.6|200686.5|200596.5|200686.5|200601.2|200637.3|200566.9|29
1734727700000|2024-12-20 20:48:20|200684.3|200594.3|200646.8|200596.8|200687.5|200602.3|200646.5|200584|21
1734727710000|2024-12-20 20:48:30|200642.9|200592.9|200664.6|200574.6|200669.5|200600.1|200642.9|200574.3|21
1734727720000|2024-12-20 20:48:40|200663.2|200573.2|200667.1|200577.1|200671.5|200581.5|200663.2|200573.2|14
1734727730000|2024-12-20 20:48:50|200666.9|200576.9|200665.7|200575.7|200672.3|200582.3|200664.6|200574.6|19
1734727740000|2024-12-20 20:49:00|200672.9|200582.9|200709.4|200619.4|200709.4|200619.4|200672.9|200582.9|8
1734727750000|2024-12-20 20:49:10|200716.3|200626.3|200716.4|200626.4|200730.8|200678.9|200712.5|200622.5|27
1734727760000|2024-12-20 20:49:20|200717.1|200627.1|200715|200625|200718|200628|200711.7|200621.7|21
1734727770000|2024-12-20 20:49:30|200716.1|200626.1|200722.7|200632.7|200722.7|200632.7|200712.1|200622.1|18
1734727780000|2024-12-20 20:49:40|200721.5|200631.5|200721.3|200631.3|200722.2|200632.2|200715.3|200625.3|20
1734727790000|2024-12-20 20:49:50|200718|200628|200720.9|200630.9|200721.7|200631.7|200716.8|200626.8|11
1734727800000|2024-12-20 20:50:00|200720.7|200630.7|200720.4|200630.4|200726.4|200636.4|200716.4|200626.4|28
1734727810000|2024-12-20 20:50:10|200721.3|200631.3|200721.1|200631.1|200724.4|200634.4|200718.9|200628.9|23
1734727820000|2024-12-20 20:50:20|200721.3|200631.3|200722.6|200632.6|200724.7|200634.7|200717.2|200627.2|14
1734727830000|2024-12-20 20:50:30|200723.1|200633.1|200719.8|200629.8|200725.7|200635.7|200719.8|200629.8|8
1734727840000|2024-12-20 20:50:40|200720.3|200630.3|200725.1|200635.1|200732.1|200642.1|200717.8|200627.8|21
1734727850000|2024-12-20 20:50:50|200720.3|200630.3|200726.9|200636.9|200726.9|200636.9|200720.3|200630.3|4
1734727860000|2024-12-20 20:51:00|200728.7|200638.7|200751.5|200661.5|200753.3|200680.8|200728.7|200638.7|20
1734727870000|2024-12-20 20:51:10|200752|200662|200754.7|200664.7|200756.7|200666.7|200751.6|200661.6|12
1734727880000|2024-12-20 20:51:20|200757.1|200667.1|200728.1|200638.1|200757.1|200667.1|200728.1|200638.1|17
1734727890000|2024-12-20 20:51:30|200724.1|200634.1|200657.3|200567.3|200727.9|200637.9|200657.3|200567.3|30
1734727900000|2024-12-20 20:51:40|200657.4|200567.4|200662.1|200572.1|200668.3|200578.3|200657.4|200567.4|18
1734727910000|2024-12-20 20:51:50|200666.8|200576.8|200664|200574|200669.5|200579.5|200661.1|200571.1|12
1734727920000|2024-12-20 20:52:00|200663.2|200573.2|200659.2|200569.2|200664.7|200574.7|200653.4|200563.4|14
1734727930000|2024-12-20 20:52:10|200658.6|200568.6|200665.6|200575.6|200668.6|200578.6|200658.6|200568.6|15
1734727940000|2024-12-20 20:52:20|200665.9|200575.9|200680.8|200590.8|200680.8|200590.8|200665.6|200575.6|9
1734727950000|2024-12-20 20:52:30|200682.5|200592.5|200695|200605|200702.4|200612.4|200670.4|200580.4|16
1734727960000|2024-12-20 20:52:40|200689|200599|200697.1|200607.1|200697.1|200607.1|200683|200593|10
1734727970000|2024-12-20 20:52:50|200681.9|200591.9|200660.5|200570.5|200688.9|200598.9|200651.5|200561.5|25
1734727980000|2024-12-20 20:53:00|200664.5|200574.5|200673.4|200583.4|200673.4|200583.4|200656.4|200566.4|21
1734727990000|2024-12-20 20:53:10|200671.5|200581.5|200673.6|200583.6|200673.6|200583.6|200667.4|200577.4|8
1734728000000|2024-12-20 20:53:20|200673.5|200583.5|200696|200606|200701|200611|200673.1|200583.1|14
1734728010000|2024-12-20 20:53:30|200697|200607|200697.9|200607.9|200702.1|200612.1|200693.1|200603.1|14
1734728020000|2024-12-20 20:53:40|200701.4|200611.4|200703.4|200613.4|200705.1|200615.1|200699.2|200609.2|10
1734728030000|2024-12-20 20:53:50|200706.2|200616.2|200706.2|200616.2|200707.9|200617.9|200704.1|200614.1|6
1734728040000|2024-12-20 20:54:00|200704.8|200614.8|200706.4|200616.4|200706.4|200616.4|200704|200614|8
1734728050000|2024-12-20 20:54:10|200706.2|200616.2|200707.8|200617.8|200707.8|200617.8|200703.7|200613.7|6
1734728060000|2024-12-20 20:54:20|200706.9|200616.9|200706.2|200616.2|200708|200618|200701.7|200611.7|15
1734728070000|2024-12-20 20:54:30|200707.3|200617.3|200702.8|200612.8|200710.8|200620.8|200695.3|200605.3|20
1734728080000|2024-12-20 20:54:40|200705.3|200615.3|200712.9|200622.9|200715.3|200625.3|200701.1|200611.1|30
1734728090000|2024-12-20 20:54:50|200713.1|200623.1|200707.2|200617.2|200713.1|200623.1|200702.8|200612.8|24
1734728100000|2024-12-20 20:55:00|200703.6|200613.6|200701.6|200611.6|200703.6|200613.6|200648.9|200558.9|21
1734728110000|2024-12-20 20:55:10|200702.7|200612.7|200707.7|200617.7|200708.5|200618.5|200702.7|200612.7|8
1734728120000|2024-12-20 20:55:20|200704.4|200614.4|200643.2|200553.2|200710.1|200620.1|200643.2|200553.2|24
1734728130000|2024-12-20 20:55:30|200648.3|200558.3|200632.7|200542.7|200650.7|200560.7|200622.2|200532.2|31
1734728140000|2024-12-20 20:55:40|200634.6|200544.6|200607.3|200517.3|200634.6|200544.6|200604.2|200514.2|33
1734728150000|2024-12-20 20:55:50|200607.1|200517.1|200609.4|200519.4|200612.7|200522.7|200605.6|200515.6|31
1734728160000|2024-12-20 20:56:00|200609.2|200519.2|200609.8|200519.8|200615.5|200525.5|200603.3|200513.3|29
1734728170000|2024-12-20 20:56:10|200606.1|200516.1|200607.8|200517.8|200612.5|200522.5|200604.8|200514.8|19
1734728180000|2024-12-20 20:56:20|200607.3|200517.3|200651.3|200561.3|200659.3|200585.6|200589.4|200499.4|21
1734728190000|2024-12-20 20:56:30|200653.7|200563.7|200662.9|200572.9|200663|200573|200653.7|200563.7|16
1734728200000|2024-12-20 20:56:40|200660.1|200570.1|200660.6|200570.6|200663.9|200573.9|200657|200567|20
1734728210000|2024-12-20 20:56:50|200661.7|200571.7|200658.9|200568.9|200663.9|200573.9|200657.7|200567.7|15
1734728220000|2024-12-20 20:57:00|200660.1|200570.1|200658.1|200568.1|200661.6|200571.6|200654.2|200564.2|19
1734728230000|2024-12-20 20:57:10|200658.5|200568.5|200663.2|200573.2|200665.5|200575.5|200658.5|200568.5|12
1734728240000|2024-12-20 20:57:20|200666.3|200576.3|200663.9|200573.9|200669.6|200579.6|200658.8|200568.8|20
1734728250000|2024-12-20 20:57:30|200667.3|200577.3|200701|200611|200701|200611|200667.3|200577.3|17
1734728260000|2024-12-20 20:57:40|200698.5|200608.5|200731.2|200641.2|200736.8|200646.8|200697|200607|27
1734728270000|2024-12-20 20:57:50|200731|200641|200709.6|200619.6|200731|200641|200706.3|200616.3|24
1734728280000|2024-12-20 20:58:00|200709.5|200619.5|200728.8|200638.8|200734.6|200644.6|200709.5|200619.5|37
1734728290000|2024-12-20 20:58:10|200736.3|200646.3|200730.7|200640.7|200736.9|200646.9|200726.7|200636.7|20
1734728300000|2024-12-20 20:58:20|200728.2|200638.2|200725.5|200635.5|200728.6|200638.6|200722|200632|18
1734728310000|2024-12-20 20:58:30|200721.2|200631.2|200732.3|200642.3|200733.1|200643.1|200721.2|200631.2|28
1734728320000|2024-12-20 20:58:40|200730.1|200640.1|200745.1|200655.1|200745.5|200655.5|200730.1|200640.1|23
1734728330000|2024-12-20 20:58:50|200746.6|200656.6|200754.7|200664.7|200754.7|200664.7|200735.7|200645.7|13
1734728340000|2024-12-20 20:59:00|200752.8|200662.8|200746.4|200656.4|200757.5|200667.5|200746.4|200656.4|28
1734728350000|2024-12-20 20:59:10|200747.8|200657.8|200755.8|200665.8|200763.9|200673.9|200747.8|200657.8|21
1734728360000|2024-12-20 20:59:20|200755.6|200665.6|200770.8|200680.8|200784.8|200694.8|200752.8|200662.8|17
1734728370000|2024-12-20 20:59:30|200771.3|200681.3|200760.7|200670.7|200773|200683|200756.3|200666.3|28
1734728380000|2024-12-20 20:59:40|200758|200668|200766.6|200676.6|200768|200678|200753.7|200663.7|23
1734728390000|2024-12-20 20:59:50|200766|200676|200771.2|200681.2|200774.8|200684.8|200761.5|200671.5|20
1734728400000|2024-12-20 21:00:00|200783.7|200693.7|200776.4|200686.4|200786.1|200696.1|200776.4|200686.4|23
1734728410000|2024-12-20 21:00:10|200777.9|200687.9|200784.6|200694.6|200784.6|200694.6|200777|200687|19
1734728420000|2024-12-20 21:00:20|200786.4|200696.4|200780.7|200690.7|200788.8|200698.8|200768.3|200678.3|17
1734728430000|2024-12-20 21:00:30|200779.5|200689.5|200817|200727|200818.9|200728.9|200779.5|200689.5|14
1734728440000|2024-12-20 21:00:40|200817.4|200727.4|200788.8|200698.8|200818|200728|200787.8|200697.8|20
1734728450000|2024-12-20 21:00:50|200792.8|200702.8|200789.4|200699.4|200794.1|200704.1|200787.9|200697.9|18
1734728460000|2024-12-20 21:01:00|200791.9|200701.9|200793|200703|200794.9|200704.9|200788.6|200698.6|16
1734728470000|2024-12-20 21:01:10|200794.6|200704.6|200780.8|200690.8|200795.3|200705.3|200767.4|200677.4|24
1734728480000|2024-12-20 21:01:20|200780|200690|200777.9|200687.9|200780|200690|200772.1|200682.1|20
1734728490000|2024-12-20 21:01:30|200776.9|200686.9|200770.5|200680.5|200780.3|200690.3|200770.5|200680.5|19
1734728500000|2024-12-20 21:01:40|200776.4|200686.4|200765.3|200675.3|200777.9|200687.9|200763.3|200673.3|26
1734728510000|2024-12-20 21:01:50|200765.2|200675.2|200759|200669|200766|200676|200752.9|200662.9|20
1734728520000|2024-12-20 21:02:00|200760.8|200670.8|200778.5|200688.5|200779.8|200689.8|200755|200665|23
1734728530000|2024-12-20 21:02:10|200775.3|200685.3|200777.3|200687.3|200780.1|200690.1|200772.3|200682.3|38
1734728540000|2024-12-20 21:02:20|200778|200688|200775.5|200685.5|200780.8|200690.8|200771.3|200681.3|32
1734728550000|2024-12-20 21:02:30|200774.6|200684.6|200782.1|200692.1|200783|200693|200772.3|200682.3|17
1734728560000|2024-12-20 21:02:40|200785.1|200695.1|200796.3|200706.3|200796.3|200706.3|200785.1|200695.1|11
1734728570000|2024-12-20 21:02:50|200792.4|200702.4|200793.3|200703.3|200794|200704|200792.4|200702.4|3
1734728580000|2024-12-20 21:03:00|200793.8|200703.8|200795.2|200705.2|200796|200706|200788.7|200698.7|12
1734728590000|2024-12-20 21:03:10|200795|200705|200795.5|200705.5|200796.6|200706.6|200790.8|200700.8|22
1734728600000|2024-12-20 21:03:20|200795.8|200705.8|200799.6|200709.6|200801|200711|200789.2|200699.2|23
1734728610000|2024-12-20 21:03:30|200800.2|200710.2|200797.8|200707.8|200801.4|200711.4|200797.1|200707.1|16
1734728620000|2024-12-20 21:03:40|200798.8|200708.8|200797.6|200707.6|200799.4|200709.4|200797.6|200707.6|14
1734728630000|2024-12-20 21:03:50|200798.6|200708.6|200798.6|200708.6|200798.6|200708.6|200796.3|200706.3|3
1734728640000|2024-12-20 21:04:00|200798.7|200708.7|200798.8|200708.8|200798.8|200708.8|200794.9|200704.9|5
1734728660000|2024-12-20 21:04:20|200794.8|200704.8|200794.5|200704.5|200794.8|200704.8|200793.9|200703.9|3
1734728670000|2024-12-20 21:04:30|200795.2|200705.2|200817|200727|200820.3|200730.3|200795.2|200705.2|14
1734728680000|2024-12-20 21:04:40|200818.8|200728.8|200816.3|200726.3|200819.5|200729.5|200815.9|200725.9|18
1734728690000|2024-12-20 21:04:50|200815.8|200725.8|200816.6|200726.6|200822.3|200732.3|200815.8|200725.8|24
1734728700000|2024-12-20 21:05:00|200819.1|200729.1|200761.2|200671.2|200846.3|200756.3|200760.5|200670.5|37
1734728710000|2024-12-20 21:05:10|200761.3|200671.3|200757.2|200667.2|200763.3|200673.3|200755.5|200665.5|12
1734728720000|2024-12-20 21:05:20|200762.7|200672.7|200766.3|200676.3|200766.3|200676.3|200759|200669|12
1734728730000|2024-12-20 21:05:30|200768.2|200678.2|200830|200740|200830.2|200740.2|200768.2|200678.2|15
1734728740000|2024-12-20 21:05:40|200830.6|200740.6|200847.8|200757.8|200849.7|200759.7|200830.6|200740.6|14
1734728750000|2024-12-20 21:05:50|200843.9|200753.9|200831.8|200741.8|200843.9|200753.9|200821|200731|21
1734728760000|2024-12-20 21:06:00|200841.6|200751.6|200846.3|200756.3|200849.5|200759.5|200840.4|200750.4|13
1734728770000|2024-12-20 21:06:10|200855.8|200765.8|200859.3|200769.3|200859.8|200769.8|200855.8|200765.8|10
1734728780000|2024-12-20 21:06:20|200858.1|200768.1|200860.7|200770.7|200860.9|200770.9|200858.1|200768.1|6
1734728790000|2024-12-20 21:06:30|200859.3|200769.3|200868.9|200778.9|200868.9|200778.9|200858.3|200768.3|20
1734728800000|2024-12-20 21:06:40|200867|200777|200866.1|200776.1|200867.7|200777.7|200865.3|200775.3|10
1734728810000|2024-12-20 21:06:50|200865.8|200775.8|200867.4|200777.4|200868.5|200778.5|200865.8|200775.8|4
1734728820000|2024-12-20 21:07:00|200866.2|200776.2|200864.4|200774.4|200866.2|200776.2|200862.5|200772.5|10
1734728830000|2024-12-20 21:07:10|200864.8|200774.8|200865.7|200775.7|200866.2|200776.2|200860.9|200770.9|10
1734728840000|2024-12-20 21:07:20|200863.7|200773.7|200864.8|200774.8|200865.3|200775.3|200863.6|200773.6|5
1734728850000|2024-12-20 21:07:30|200866.7|200776.7|200864.7|200774.7|200866.9|200776.9|200863.3|200773.3|11
1734728860000|2024-12-20 21:07:40|200864.1|200774.1|200889.1|200799.1|200889.1|200799.1|200864.1|200774.1|14
1734728870000|2024-12-20 21:07:50|200887.7|200797.7|200887.2|200797.2|200889.3|200799.3|200887.2|200797.2|3
1734728880000|2024-12-20 21:08:00|200887|200797|200906.3|200816.3|200915.7|200825.7|200887|200797|14
1734728890000|2024-12-20 21:08:10|200907.4|200817.4|200910.9|200820.9|200911.8|200821.8|200906.5|200816.5|23
1734728900000|2024-12-20 21:08:20|200910.2|200820.2|200911|200821|200918|200828|200908.7|200818.7|19
1734728910000|2024-12-20 21:08:30|200914.6|200824.6|200916.9|200826.9|200921.5|200831.5|200911.1|200821.1|23
1734728920000|2024-12-20 21:08:40|200918.8|200828.8|200908.3|200818.3|200920.7|200830.7|200908.3|200818.3|7
1734728930000|2024-12-20 21:08:50|200907.3|200817.3|200906.4|200816.4|200912.1|200822.1|200906.4|200816.4|8
1734728940000|2024-12-20 21:09:00|200907.7|200817.7|200908.3|200818.3|200908.3|200818.3|200906.2|200816.2|5
1734728950000|2024-12-20 21:09:10|200907.6|200817.6|200907.8|200817.8|200908.6|200818.6|200907.4|200817.4|6
1734728960000|2024-12-20 21:09:20|200907.6|200817.6|200908.6|200818.6|200908.6|200818.6|200907.6|200817.6|4
1734728970000|2024-12-20 21:09:30|200909.2|200819.2|200907.9|200817.9|200909.2|200819.2|200905.7|200815.7|4
1734728980000|2024-12-20 21:09:40|200909.3|200819.3|200904.1|200814.1|200909.6|200819.6|200903.6|200813.6|8
1734728990000|2024-12-20 21:09:50|200904.3|200814.3|200906.4|200816.4|200906.4|200816.4|200902.8|200812.8|5
1734729000000|2024-12-20 21:10:00|200904.5|200814.5|200910.8|200820.8|200925|200835|200904.5|200814.5|18
1734729010000|2024-12-20 21:10:10|200911.9|200821.9|200924.5|200834.5|200927.8|200837.8|200911.9|200821.9|16
1734729020000|2024-12-20 21:10:20|200925|200835|200924.9|200834.9|200929.8|200839.8|200923.1|200833.1|7
1734729030000|2024-12-20 21:10:30|200925.6|200835.6|200937.1|200847.1|200938|200848|200915.2|200825.2|8
1734729040000|2024-12-20 21:10:40|200945.3|200855.3|200941.5|200851.5|200945.3|200855.3|200939.7|200849.7|9
1734729050000|2024-12-20 21:10:50|200940.1|200850.1|201058.6|200968.6|201103.7|201013.7|200938|200848|22
1734729060000|2024-12-20 21:11:00|201058.1|200968.1|201052.1|200962.1|201060|200970|201052.1|200962.1|11
1734729070000|2024-12-20 21:11:10|201051|200961|201029.4|200939.4|201051|200961|201029.4|200939.4|4
1734729080000|2024-12-20 21:11:20|201029.1|200939.1|201034.1|200944.1|201038.3|200948.3|201028.4|200938.4|13
1734729090000|2024-12-20 21:11:30|201035.4|200945.4|201035.2|200945.2|201039.9|200949.9|201035.1|200945.1|11
1734729100000|2024-12-20 21:11:40|201035.4|200945.4|201036.8|200946.8|201036.8|200946.8|201035.4|200945.4|2
1734729110000|2024-12-20 21:11:50|201036.6|200946.6|201024|200934|201038.6|200948.6|201017.8|200927.8|11
1734729120000|2024-12-20 21:12:00|201020.8|200930.8|201025.2|200935.2|201026|200936|201018|200928|16
1734729130000|2024-12-20 21:12:10|201023.8|200933.8|201026.4|200936.4|201026.4|200936.4|201022.7|200932.7|6
1734729140000|2024-12-20 21:12:20|201024.4|200934.4|201024.1|200934.1|201025.8|200935.8|201013.6|200923.6|8
1734729150000|2024-12-20 21:12:30|201027.1|200937.1|201026.3|200936.3|201027.9|200937.9|201016.1|200926.1|19
1734729160000|2024-12-20 21:12:40|201026.7|200936.7|201022.4|200932.4|201028.1|200938.1|201020.1|200930.1|15
1734729170000|2024-12-20 21:12:50|201026.5|200936.5|201022.5|200932.5|201026.8|200936.8|201022.3|200932.3|6
1734729180000|2024-12-20 21:13:00|201021.7|200931.7|201018.6|200928.6|201021.7|200931.7|201012.2|200922.2|9
1734729190000|2024-12-20 21:13:10|201018.7|200928.7|201018.5|200928.5|201018.7|200928.7|201018.1|200928.1|6
1734729200000|2024-12-20 21:13:20|201018.7|200928.7|201018.5|200928.5|201021.6|200931.6|201018.5|200928.5|4
1734729210000|2024-12-20 21:13:30|201018.7|200928.7|201014|200924|201022.1|200932.1|201014|200924|8
1734729220000|2024-12-20 21:13:40|201014.2|200924.2|201016.8|200926.8|201016.8|200926.8|201013.3|200923.3|8
1734729230000|2024-12-20 21:13:50|201016.1|200926.1|201017.3|200927.3|201017.3|200927.3|201015.3|200925.3|20
1734729240000|2024-12-20 21:14:00|201017.5|200927.5|201017|200927|201017.5|200927.5|201015.7|200925.7|20
1734729250000|2024-12-20 21:14:10|201016.2|200926.2|201017.3|200927.3|201017.3|200927.3|201015.9|200925.9|6
1734729260000|2024-12-20 21:14:20|201017.5|200927.5|201017.2|200927.2|201017.5|200927.5|201015.6|200925.6|14
1734729270000|2024-12-20 21:14:30|201017.5|200927.5|201016.4|200926.4|201017.5|200927.5|201016.4|200926.4|7
1734729280000|2024-12-20 21:14:40|201016.5|200926.5|201025.8|200935.8|201030.7|200940.7|201016.4|200926.4|10
1734729290000|2024-12-20 21:14:50|201003.6|200913.6|200982.3|200892.3|201003.6|200913.6|200982.3|200892.3|5
1734729300000|2024-12-20 21:15:00|200987|200897|200992.8|200902.8|200994.3|200904.3|200987|200897|11
1734729310000|2024-12-20 21:15:10|200996.2|200906.2|200992.5|200902.5|200996.2|200906.2|200987.9|200897.9|7
1734729320000|2024-12-20 21:15:20|200992.3|200902.3|200993.1|200903.1|200993.8|200903.8|200991.2|200901.2|7
1734729330000|2024-12-20 21:15:30|200991.2|200901.2|200990.9|200900.9|200991.2|200901.2|200990.9|200900.9|2
1734729340000|2024-12-20 21:15:40|200990|200900|200988|200898|200990|200900|200984.9|200894.9|7
1734729350000|2024-12-20 21:15:50|200988.5|200898.5|200977.6|200887.6|200988.5|200898.5|200975.1|200885.1|10
1734729360000|2024-12-20 21:16:00|200977.3|200887.3|200969.5|200879.5|200977.3|200887.3|200968.4|200878.4|6
1734729370000|2024-12-20 21:16:10|200969.1|200879.1|200974.8|200884.8|200974.8|200884.8|200969.1|200879.1|2
1734729380000|2024-12-20 21:16:20|200975.2|200885.2|200976.3|200886.3|200976.7|200886.7|200975.1|200885.1|5
1734729390000|2024-12-20 21:16:30|200976.5|200886.5|200976.5|200886.5|200976.5|200886.5|200976.5|200886.5|1
1734729400000|2024-12-20 21:16:40|200977.6|200887.6|201012.3|200922.3|201012.6|200922.6|200973|200883|17
1734729410000|2024-12-20 21:16:50|201014.9|200924.9|201011.9|200921.9|201014.9|200924.9|201010.7|200920.7|5
1734729420000|2024-12-20 21:17:00|201012.1|200922.1|201001.2|200911.2|201012.1|200922.1|200993.8|200903.8|13
1734729430000|2024-12-20 21:17:10|201000|200910|200980.9|200890.9|201000.1|200910.1|200980.9|200890.9|6
1734729460000|2024-12-20 21:17:40|200977.9|200887.9|200977|200887|200980|200890|200976.3|200886.3|8
1734729470000|2024-12-20 21:17:50|200978.8|200888.8|200976.8|200886.8|200979.9|200889.9|200971.5|200881.5|13
1734729480000|2024-12-20 21:18:00|200975.9|200885.9|200973.7|200883.7|200977|200887|200965.5|200875.5|7
1734729490000|2024-12-20 21:18:10|200974.8|200884.8|200974.7|200884.7|200978.3|200888.3|200973.7|200883.7|13
1734729500000|2024-12-20 21:18:20|200977.8|200887.8|200974.7|200884.7|200977.8|200887.8|200974.7|200884.7|2
1734729510000|2024-12-20 21:18:30|200975.8|200885.8|200975.4|200885.4|200977.5|200887.5|200974.8|200884.8|9
1734729520000|2024-12-20 21:18:40|200976.6|200886.6|200993|200903|200993|200903|200976.6|200886.6|6
1734729530000|2024-12-20 21:18:50|200988.7|200898.7|200985.8|200895.8|200993.9|200903.9|200985|200895|22
1734729540000|2024-12-20 21:19:00|200986.1|200896.1|200991.4|200901.4|200993.7|200903.7|200986.1|200896.1|18
1734729550000|2024-12-20 21:19:10|200992|200902|200992|200902|200992|200902|200992|200902|1
1734729570000|2024-12-20 21:19:30|200991|200901|200985.4|200895.4|200991|200901|200982.9|200892.9|4
1734729590000|2024-12-20 21:19:50|200986.2|200896.2|200986.8|200896.8|200986.8|200896.8|200985.4|200895.4|3
1734729600000|2024-12-20 21:20:00|200986.2|200896.2|200947.1|200857.1|200992.6|200902.6|200942.5|200852.5|24
1734729610000|2024-12-20 21:20:10|200949.6|200859.6|200946.3|200856.3|200951.4|200861.4|200942.7|200852.7|16
1734729620000|2024-12-20 21:20:20|200946.9|200856.9|200944.4|200854.4|200948.5|200858.5|200944.4|200854.4|6
1734729630000|2024-12-20 21:20:30|200945.4|200855.4|200946.9|200856.9|200948.9|200858.9|200943.5|200853.5|8
1734729660000|2024-12-20 21:21:00|200948.7|200858.7|200950|200860|200951.9|200861.9|200946.7|200856.7|6
1734729670000|2024-12-20 21:21:10|200951.5|200861.5|200965.3|200875.3|200971|200881|200951.5|200861.5|13
1734729680000|2024-12-20 21:21:20|200964.7|200874.7|200973.6|200883.6|200973.6|200883.6|200958.6|200868.6|16
1734729690000|2024-12-20 21:21:30|200972.5|200882.5|200965.8|200875.8|200972.5|200882.5|200965.2|200875.2|6
1734729710000|2024-12-20 21:21:50|200967|200877|200965.6|200875.6|200967|200877|200965.6|200875.6|5
1734729720000|2024-12-20 21:22:00|200967.6|200877.6|200965.6|200875.6|200974.6|200884.6|200962.2|200872.2|18
1734729730000|2024-12-20 21:22:10|200971.4|200881.4|200974.1|200884.1|200974.1|200884.1|200970.8|200880.8|3
1734729740000|2024-12-20 21:22:20|200973.3|200883.3|200966|200876|200974.7|200884.7|200963.6|200873.6|8
1734729750000|2024-12-20 21:22:30|200964.9|200874.9|200956.6|200866.6|200972.7|200882.7|200952.4|200862.4|22
1734729760000|2024-12-20 21:22:40|200961.3|200871.3|200962.3|200872.3|200964.8|200874.8|200961.3|200871.3|3
1734729770000|2024-12-20 21:22:50|200964.1|200874.1|200973.1|200883.1|200973.1|200883.1|200964.1|200874.1|4
1734729780000|2024-12-20 21:23:00|200971.7|200881.7|200965.8|200875.8|200971.7|200881.7|200965.5|200875.5|4
1734729800000|2024-12-20 21:23:20|200964.7|200874.7|200968.2|200878.2|200968.2|200878.2|200964.7|200874.7|2
1734729810000|2024-12-20 21:23:30|200965.3|200875.3|200971.1|200881.1|200971.1|200881.1|200965.3|200875.3|2
1734729820000|2024-12-20 21:23:40|200965.5|200875.5|200965.5|200875.5|200965.5|200875.5|200965.5|200875.5|1
1734729830000|2024-12-20 21:23:50|200971.8|200881.8|200980.2|200890.2|200980.2|200890.2|200971.8|200881.8|4
1734729840000|2024-12-20 21:24:00|200978|200888|200969.4|200879.4|200984.2|200894.2|200963.8|200873.8|14
1734729850000|2024-12-20 21:24:10|200964.5|200874.5|200964.5|200874.5|200964.5|200874.5|200963.5|200873.5|5
1734729860000|2024-12-20 21:24:20|200970.6|200880.6|200977.6|200887.6|200977.6|200887.6|200964.6|200874.6|10
1734729870000|2024-12-20 21:24:30|200979.7|200889.7|200965.1|200875.1|200979.7|200889.7|200961.4|200871.4|15
1734729880000|2024-12-20 21:24:40|200972.2|200882.2|200962|200872|200979.5|200889.5|200961.5|200871.5|14
1734729890000|2024-12-20 21:24:50|200961|200871|200960.5|200870.5|200961|200871|200959.9|200869.9|3
1734729900000|2024-12-20 21:25:00|200956.5|200866.5|200893|200803|200956.5|200866.5|200888.7|200798.7|24
1734729910000|2024-12-20 21:25:10|200896.5|200806.5|200889|200799|200896.5|200806.5|200888.1|200798.1|24
1734729920000|2024-12-20 21:25:20|200891.8|200801.8|200887.8|200797.8|200891.8|200801.8|200885.3|200795.3|12
1734729930000|2024-12-20 21:25:30|200889.8|200799.8|200890.7|200800.7|200890.7|200800.7|200889.8|200799.8|2
1734729940000|2024-12-20 21:25:40|200889|200799|200890.1|200800.1|200890.1|200800.1|200888|200798|3
1734729950000|2024-12-20 21:25:50|200887.1|200797.1|200890.9|200800.9|200891.3|200801.3|200887.1|200797.1|5
1734729960000|2024-12-20 21:26:00|200889.3|200799.3|200932.8|200842.8|200932.8|200842.8|200889.3|200799.3|6
1734729970000|2024-12-20 21:26:10|200932.1|200842.1|200940.9|200850.9|200941.7|200851.7|200932.1|200842.1|17
1734729980000|2024-12-20 21:26:20|200941|200851|200938.2|200848.2|200941|200851|200934.5|200844.5|7
1734730000000|2024-12-20 21:26:40|200936.7|200846.7|200854.2|200764.2|200936.7|200846.7|200854.1|200764.1|12
1734730010000|2024-12-20 21:26:50|200853.5|200763.5|200852.9|200762.9|200854.8|200764.8|200852.8|200762.8|9
1734730020000|2024-12-20 21:27:00|200853.1|200763.1|200831.8|200741.8|200859.8|200769.8|200828.6|200738.6|21
1734730030000|2024-12-20 21:27:10|200834|200744|200814.1|200724.1|200836.3|200746.3|200814.1|200724.1|17
1734730040000|2024-12-20 21:27:20|200817|200727|200812|200722|200817|200727|200812|200722|3
1734730050000|2024-12-20 21:27:30|200811.8|200721.8|200813.1|200723.1|200813.1|200723.1|200810.7|200720.7|4
1734730060000|2024-12-20 21:27:40|200814.2|200724.2|200813.2|200723.2|200814.2|200724.2|200813.2|200723.2|2
1734730070000|2024-12-20 21:27:50|200814.1|200724.1|200814.1|200724.1|200814.1|200724.1|200814.1|200724.1|1
1734730080000|2024-12-20 21:28:00|200814.8|200724.8|200814.1|200724.1|200816.2|200726.2|200814.1|200724.1|4
1734730090000|2024-12-20 21:28:10|200816.2|200726.2|200816.2|200726.2|200816.2|200726.2|200816.2|200726.2|1
1734730100000|2024-12-20 21:28:20|200816.3|200726.3|200816.3|200726.3|200816.3|200726.3|200816.3|200726.3|1
1734730110000|2024-12-20 21:28:30|200814.6|200724.6|200814.9|200724.9|200817.3|200727.3|200813.8|200723.8|6
1734730120000|2024-12-20 21:28:40|200816.6|200726.6|200780.7|200690.7|200816.6|200726.6|200780.7|200690.7|2
1734730130000|2024-12-20 21:28:50|200780.8|200690.8|200779.2|200689.2|200780.9|200690.9|200779.2|200689.2|4
1734730140000|2024-12-20 21:29:00|200780.5|200690.5|200780.3|200690.3|200780.5|200690.5|200779.6|200689.6|4
1734730150000|2024-12-20 21:29:10|200784.5|200694.5|200817.8|200727.8|200821.1|200731.1|200784.5|200694.5|6
1734730160000|2024-12-20 21:29:20|200816.8|200726.8|200821.9|200731.9|200823.7|200733.7|200816.8|200726.8|8
1734730180000|2024-12-20 21:29:40|200823.9|200733.9|200826.2|200736.2|200827.2|200737.2|200822.2|200732.2|16
1734730190000|2024-12-20 21:29:50|200827.5|200737.5|200823.7|200733.7|200827.6|200737.6|200823.7|200733.7|16
1734730200000|2024-12-20 21:30:00|200824|200734|200875.1|200785.1|200875.1|200785.1|200824|200734|17
1734730210000|2024-12-20 21:30:10|200873|200783|200867.3|200777.3|200874.7|200784.7|200862.4|200772.4|34
1734730220000|2024-12-20 21:30:20|200863.4|200773.4|200867.4|200777.4|200867.8|200777.8|200863.2|200773.2|19
1734730230000|2024-12-20 21:30:30|200865.5|200775.5|200864.2|200774.2|200868.7|200778.7|200860|200770|26
1734730240000|2024-12-20 21:30:40|200865.4|200775.4|200864.7|200774.7|200867.8|200777.8|200860.6|200770.6|18
1734730250000|2024-12-20 21:30:50|200865.4|200775.4|200886.7|200796.7|200890.7|200800.7|200863.8|200773.8|19
1734730260000|2024-12-20 21:31:00|200891.4|200801.4|200904.3|200814.3|200908.2|200818.2|200891.4|200801.4|5
1734730270000|2024-12-20 21:31:10|200902.2|200812.2|200903.6|200813.6|200903.6|200813.6|200901.6|200811.6|8
1734730280000|2024-12-20 21:31:20|200902.1|200812.1|200902.3|200812.3|200906.5|200816.5|200900.5|200810.5|22
1734730290000|2024-12-20 21:31:30|200899.8|200809.8|200901.1|200811.1|200903.4|200813.4|200899.2|200809.2|9
1734730300000|2024-12-20 21:31:40|200902.4|200812.4|200897.3|200807.3|200902.4|200812.4|200897.3|200807.3|5
1734730320000|2024-12-20 21:32:00|200900|200810|200899.7|200809.7|200903.5|200813.5|200890.3|200800.3|20
1734730330000|2024-12-20 21:32:10|200903.9|200813.9|200899.8|200809.8|200903.9|200813.9|200899.8|200809.8|6
1734730340000|2024-12-20 21:32:20|200898.9|200808.9|200871|200781|200898.9|200808.9|200867.7|200777.7|5
1734730350000|2024-12-20 21:32:30|200869.9|200779.9|200886.2|200796.2|200892.8|200802.8|200869.9|200779.9|5
1734730360000|2024-12-20 21:32:40|200885.1|200795.1|200887.5|200797.5|200887.6|200797.6|200885.1|200795.1|3
1734730370000|2024-12-20 21:32:50|200890.8|200800.8|200891.4|200801.4|200892.5|200802.5|200890.8|200800.8|3
1734730380000|2024-12-20 21:33:00|200891.1|200801.1|200913.8|200823.8|200925.2|200835.2|200891.1|200801.1|5
1734730400000|2024-12-20 21:33:20|200913.6|200823.6|200913.6|200823.6|200913.6|200823.6|200913.6|200823.6|1
1734730430000|2024-12-20 21:33:50|200914.5|200824.5|200926|200836|200932|200842|200909.5|200819.5|12
1734730440000|2024-12-20 21:34:00|200923.9|200833.9|200930.3|200840.3|200933.1|200843.1|200923.9|200833.9|8
1734730450000|2024-12-20 21:34:10|200929.5|200839.5|200929.5|200839.5|200929.5|200839.5|200929.5|200839.5|1
1734730460000|2024-12-20 21:34:20|200931.8|200841.8|200930.4|200840.4|200931.8|200841.8|200924.3|200834.3|5
1734730470000|2024-12-20 21:34:30|200927.1|200837.1|200921.3|200831.3|200927.1|200837.1|200921.3|200831.3|2
1734730490000|2024-12-20 21:34:50|200922.4|200832.4|200922.4|200832.4|200922.4|200832.4|200922.4|200832.4|1
1734730500000|2024-12-20 21:35:00|200928.3|200838.3|200911|200821|200934|200844|200909.8|200819.8|10
1734730510000|2024-12-20 21:35:10|200912.5|200822.5|200912|200822|200912.5|200822.5|200912|200822|2
1734730520000|2024-12-20 21:35:20|200911|200821|200916.2|200826.2|200916.2|200826.2|200911|200821|2
1734730530000|2024-12-20 21:35:30|200918.3|200828.3|200916.3|200826.3|200918.3|200828.3|200916.3|200826.3|3
1734730540000|2024-12-20 21:35:40|200915.4|200825.4|200915.4|200825.4|200915.4|200825.4|200915.4|200825.4|1
1734730550000|2024-12-20 21:35:50|200918.3|200828.3|200924.3|200834.3|200924.3|200834.3|200918.3|200828.3|2
1734730560000|2024-12-20 21:36:00|200928.5|200838.5|200931.2|200841.2|200938.4|200848.4|200928.5|200838.5|3
1734730570000|2024-12-20 21:36:10|200933.3|200843.3|200928.9|200838.9|200933.3|200843.3|200928|200838|4
1734730580000|2024-12-20 21:36:20|200929.7|200839.7|200911.5|200821.5|200930.3|200840.3|200908.8|200818.8|10
1734730590000|2024-12-20 21:36:30|200911.1|200821.1|200911.1|200821.1|200911.1|200821.1|200911.1|200821.1|1
1734730600000|2024-12-20 21:36:40|200914.7|200824.7|200869.1|200779.1|200914.7|200824.7|200869.1|200779.1|14
1734730620000|2024-12-20 21:37:00|200866.8|200776.8|200867.1|200777.1|200868|200778|200866.8|200776.8|4
1734730630000|2024-12-20 21:37:10|200868.1|200778.1|200875.7|200785.7|200877.7|200787.7|200866.4|200776.4|10
1734730640000|2024-12-20 21:37:20|200866.6|200776.6|200866.6|200776.6|200866.6|200776.6|200866.6|200776.6|1
1734730650000|2024-12-20 21:37:30|200867|200777|200822.3|200732.3|200879.5|200789.5|200822.3|200732.3|8
1734730660000|2024-12-20 21:37:40|200823.2|200733.2|200779|200689|200828.1|200738.1|200776.7|200686.7|19
1734730670000|2024-12-20 21:37:50|200779.1|200689.1|200774.6|200684.6|200780.6|200690.6|200761.2|200671.2|17
1734730680000|2024-12-20 21:38:00|200753.7|200663.7|200778.3|200688.3|200779.4|200689.4|200743|200653|22
1734730690000|2024-12-20 21:38:10|200778.2|200688.2|200772.8|200682.8|200778.2|200688.2|200768.5|200678.5|13
1734730700000|2024-12-20 21:38:20|200770.8|200680.8|200768|200678|200771|200681|200761.7|200671.7|12
1734730710000|2024-12-20 21:38:30|200766.6|200676.6|200766.3|200676.3|200766.6|200676.6|200766.3|200676.3|2
1734730720000|2024-12-20 21:38:40|200766.1|200676.1|200722.2|200632.2|200769|200679|200722.2|200632.2|7
1734730730000|2024-12-20 21:38:50|200722|200632|200725.7|200635.7|200726.4|200636.4|200720.4|200630.4|10
1734730740000|2024-12-20 21:39:00|200726.6|200636.6|200742.7|200652.7|200760.5|200670.5|200726.6|200636.6|18
1734730750000|2024-12-20 21:39:10|200743.9|200653.9|200746.6|200656.6|200746.6|200656.6|200741.9|200651.9|5
1734730760000|2024-12-20 21:39:20|200750.2|200660.2|200755.1|200665.1|200755.1|200665.1|200746.3|200656.3|6
1734730770000|2024-12-20 21:39:30|200753.3|200663.3|200758|200668|200760.6|200670.6|200752.1|200662.1|12
1734730780000|2024-12-20 21:39:40|200760.1|200670.1|200766.7|200676.7|200792.7|200702.7|200758.2|200668.2|17
1734730790000|2024-12-20 21:39:50|200767.8|200677.8|200750.2|200660.2|200773.8|200683.8|200748.6|200658.6|17
1734730800000|2024-12-20 21:40:00|200752.4|200662.4|200747.4|200657.4|200752.4|200662.4|200747.4|200657.4|7
1734730820000|2024-12-20 21:40:20|200746.3|200656.3|200739.8|200649.8|200746.3|200656.3|200739.8|200649.8|2
1734730840000|2024-12-20 21:40:40|200742.8|200652.8|200767.6|200677.6|200769.9|200679.9|200742.4|200652.4|7
1734730850000|2024-12-20 21:40:50|200765.2|200675.2|200768|200678|200768.1|200678.1|200765.2|200675.2|5
1734730860000|2024-12-20 21:41:00|200770|200680|200770|200680|200770|200680|200770|200680|1
1734730870000|2024-12-20 21:41:10|200769.7|200679.7|200771.1|200681.1|200772.2|200682.2|200769.7|200679.7|3
1734730880000|2024-12-20 21:41:20|200772.4|200682.4|200772.4|200682.4|200772.4|200682.4|200772.4|200682.4|1
1734730890000|2024-12-20 21:41:30|200772.9|200682.9|200772.4|200682.4|200772.9|200682.9|200772.4|200682.4|2
1734730900000|2024-12-20 21:41:40|200772.2|200682.2|200771.2|200681.2|200772.2|200682.2|200771.2|200681.2|2
1734730910000|2024-12-20 21:41:50|200781|200691|200776|200686|200785.6|200695.6|200776|200686|4
1734730920000|2024-12-20 21:42:00|200783.9|200693.9|200774.2|200684.2|200785.6|200695.6|200773.8|200683.8|8
1734730930000|2024-12-20 21:42:10|200782.7|200692.7|200800.9|200710.9|200807.3|200717.3|200769.6|200679.6|17
1734730940000|2024-12-20 21:42:20|200800.8|200710.8|200805.9|200715.9|200805.9|200715.9|200799.7|200709.7|7
1734730950000|2024-12-20 21:42:30|200791.9|200701.9|200804.7|200714.7|200804.7|200714.7|200791.9|200701.9|8
1734730960000|2024-12-20 21:42:40|200804.3|200714.3|200804.3|200714.3|200804.3|200714.3|200804.3|200714.3|1
1734730970000|2024-12-20 21:42:50|200804.1|200714.1|200804.1|200714.1|200804.1|200714.1|200804.1|200714.1|1
1734730980000|2024-12-20 21:43:00|200802.8|200712.8|200801.3|200711.3|200820.2|200730.2|200794.2|200704.2|15
1734730990000|2024-12-20 21:43:10|200802.4|200712.4|200799.4|200709.4|200805.9|200715.9|200795|200705|10
1734731000000|2024-12-20 21:43:20|200800.1|200710.1|200806.6|200716.6|200806.8|200716.8|200798.3|200708.3|6
1734731010000|2024-12-20 21:43:30|200806.8|200716.8|200808.8|200718.8|200810|200720|200806.5|200716.5|5
1734731020000|2024-12-20 21:43:40|200805|200715|200807.2|200717.2|200807.4|200717.4|200802.4|200712.4|6
1734731030000|2024-12-20 21:43:50|200810|200720|200809.9|200719.9|200810|200720|200808.5|200718.5|4
1734731040000|2024-12-20 21:44:00|200814.1|200724.1|200811.7|200721.7|200815.7|200725.7|200809.2|200719.2|8
1734731050000|2024-12-20 21:44:10|200811.5|200721.5|200811.5|200721.5|200811.5|200721.5|200811.5|200721.5|1
1734731060000|2024-12-20 21:44:20|200811.7|200721.7|200807.9|200717.9|200811.7|200721.7|200806.5|200716.5|10
1734731070000|2024-12-20 21:44:30|200807.2|200717.2|200807.2|200717.2|200807.2|200717.2|200807.2|200717.2|1
1734731080000|2024-12-20 21:44:40|200807.4|200717.4|200807.4|200717.4|200807.4|200717.4|200807.4|200717.4|1
1734731090000|2024-12-20 21:44:50|200803.2|200713.2|200807.7|200717.7|200808.4|200718.4|200803.2|200713.2|5
1734731100000|2024-12-20 21:45:00|200804.7|200714.7|200807.3|200717.3|200811.3|200721.3|200803.8|200713.8|15
1734731110000|2024-12-20 21:45:10|200806.4|200716.4|200810.6|200720.6|200814.4|200724.4|200802.1|200712.1|14
1734731120000|2024-12-20 21:45:20|200811.3|200721.3|200810.1|200720.1|200812.4|200722.4|200809.9|200719.9|8
1734731130000|2024-12-20 21:45:30|200806.5|200716.5|200811.1|200721.1|200811.1|200721.1|200806.5|200716.5|4
1734731140000|2024-12-20 21:45:40|200810.3|200720.3|200809.5|200719.5|200810.3|200720.3|200806.8|200716.8|5
1734731150000|2024-12-20 21:45:50|200809.7|200719.7|200808.4|200718.4|200809.7|200719.7|200808.4|200718.4|2
1734731160000|2024-12-20 21:46:00|200813.1|200723.1|200814.9|200724.9|200818.9|200728.9|200813.1|200723.1|4
1734731170000|2024-12-20 21:46:10|200819.9|200729.9|200822.8|200732.8|200822.8|200732.8|200819.9|200729.9|3
1734731180000|2024-12-20 21:46:20|200815.4|200725.4|200814.2|200724.2|200815.4|200725.4|200814.2|200724.2|2
1734731190000|2024-12-20 21:46:30|200814.1|200724.1|200809.2|200719.2|200820.2|200730.2|200809.2|200719.2|6
1734731200000|2024-12-20 21:46:40|200810.6|200720.6|200807.7|200717.7|200810.6|200720.6|200807|200717|7
1734731210000|2024-12-20 21:46:50|200811.8|200721.8|200820.8|200730.8|200820.8|200730.8|200811.8|200721.8|4
1734731220000|2024-12-20 21:47:00|200814.3|200724.3|200812.3|200722.3|200820.1|200730.1|200810.7|200720.7|14
1734731230000|2024-12-20 21:47:10|200815.7|200725.7|200822.6|200732.6|200824.8|200734.8|200812.3|200722.3|14
1734731250000|2024-12-20 21:47:30|200812.3|200722.3|200812.6|200722.6|200814.6|200724.6|200812.3|200722.3|7
1734731260000|2024-12-20 21:47:40|200813.5|200723.5|200812.5|200722.5|200816.6|200726.6|200809.3|200719.3|17
1734731270000|2024-12-20 21:47:50|200808.8|200718.8|200808.8|200718.8|200808.8|200718.8|200808.8|200718.8|1
1734731280000|2024-12-20 21:48:00|200807.8|200717.8|200810.3|200720.3|200810.8|200720.8|200807.6|200717.6|18
1734731290000|2024-12-20 21:48:10|200809.6|200719.6|200809.6|200719.6|200809.6|200719.6|200807.7|200717.7|5
1734731300000|2024-12-20 21:48:20|200809.3|200719.3|200811.6|200721.6|200811.6|200721.6|200806.8|200716.8|12
1734731310000|2024-12-20 21:48:30|200809.4|200719.4|200809.5|200719.5|200810.1|200720.1|200809.4|200719.4|3
1734731320000|2024-12-20 21:48:40|200810.2|200720.2|200810.2|200720.2|200810.2|200720.2|200810.2|200720.2|1
1734731330000|2024-12-20 21:48:50|200808.8|200718.8|200808.9|200718.9|200808.9|200718.9|200808.8|200718.8|2
1734731340000|2024-12-20 21:49:00|200808.5|200718.5|200809|200719|200809|200719|200805.9|200715.9|4
1734731350000|2024-12-20 21:49:10|200807.8|200717.8|200777.3|200687.3|200807.8|200717.8|200777.3|200687.3|8
1734731360000|2024-12-20 21:49:20|200777.5|200687.5|200777.5|200687.5|200777.5|200687.5|200777.5|200687.5|1
1734731370000|2024-12-20 21:49:30|200780.4|200690.4|200780.4|200690.4|200780.4|200690.4|200780.4|200690.4|1
1734731390000|2024-12-20 21:49:50|200775.4|200685.4|200783.2|200693.2|200794.9|200704.9|200775.2|200685.2|7
1734731410000|2024-12-20 21:50:10|200799.8|200709.8|200803.7|200713.7|200810.1|200720.1|200779.5|200689.5|8
1734731420000|2024-12-20 21:50:20|200805.8|200715.8|200804.2|200714.2|200805.8|200715.8|200804.2|200714.2|2
1734731440000|2024-12-20 21:50:40|200802.7|200712.7|200802.7|200712.7|200802.7|200712.7|200802.7|200712.7|1
1734731460000|2024-12-20 21:51:00|200803.5|200713.5|200836.2|200746.2|200838.7|200748.7|200803.5|200713.5|12
1734731470000|2024-12-20 21:51:10|200846.3|200756.3|200849.2|200759.2|200854.6|200764.6|200846.3|200756.3|3
1734731480000|2024-12-20 21:51:20|200855.1|200765.1|200871.2|200781.2|200871.6|200781.6|200855.1|200765.1|4
1734731490000|2024-12-20 21:51:30|200873.1|200783.1|200873.1|200783.1|200873.1|200783.1|200873.1|200783.1|1
1734731500000|2024-12-20 21:51:40|200871|200781|200875.9|200785.9|200875.9|200785.9|200871|200781|4
1734731510000|2024-12-20 21:51:50|200872.1|200782.1|200872.1|200782.1|200872.1|200782.1|200872.1|200782.1|1
1734731520000|2024-12-20 21:52:00|200864.4|200774.4|200872.1|200782.1|200872.1|200782.1|200864.4|200774.4|3
1734731540000|2024-12-20 21:52:20|200870.5|200780.5|200884.3|200794.3|200884.3|200794.3|200870.5|200780.5|3
1734731550000|2024-12-20 21:52:30|200888.4|200798.4|200884.7|200794.7|200888.4|200798.4|200884.7|200794.7|2
1734731560000|2024-12-20 21:52:40|200883.7|200793.7|200867.2|200777.2|200884.7|200794.7|200860.8|200770.8|5
1734731570000|2024-12-20 21:52:50|200868.1|200778.1|200866.8|200776.8|200868.1|200778.1|200860.1|200770.1|3
1734731580000|2024-12-20 21:53:00|200868.1|200778.1|200870|200780|200883.7|200793.7|200868.1|200778.1|8
1734731590000|2024-12-20 21:53:10|200876.2|200786.2|200860.8|200770.8|200876.2|200786.2|200858.5|200768.5|6
1734731600000|2024-12-20 21:53:20|200858.5|200768.5|200858.5|200768.5|200860.8|200770.8|200858.5|200768.5|3
1734731610000|2024-12-20 21:53:30|200855.9|200765.9|200855.9|200765.9|200855.9|200765.9|200855.9|200765.9|1
1734731640000|2024-12-20 21:54:00|200864.7|200774.7|200863.9|200773.9|200864.7|200774.7|200863.9|200773.9|2
1734731650000|2024-12-20 21:54:10|200866|200776|200866|200776|200866|200776|200866|200776|1
1734731670000|2024-12-20 21:54:30|200851.4|200761.4|200806.1|200716.1|200851.4|200761.4|200796.3|200706.3|9
1734731680000|2024-12-20 21:54:40|200808.4|200718.4|200893|200803|200893|200803|200792.9|200702.9|19
1734731690000|2024-12-20 21:54:50|200893.9|200803.9|200912.4|200822.4|200916.2|200826.2|200893.9|200803.9|9
1734731700000|2024-12-20 21:55:00|200915|200825|200855.1|200765.1|200967.5|200877.5|200851.1|200761.1|17
1734731710000|2024-12-20 21:55:10|200843.3|200753.3|200915.4|200695|200915.4|200756.8|200842.3|200695|5
1734731720000|2024-12-20 21:55:20|200844.1|200754.1|200844.1|200754.1|200915.4|200756.8|200844.1|200695|4
1734731730000|2024-12-20 21:55:30|200846.8|200756.8|200844.1|200754.1|200915.4|200756.8|200844.1|200695|9
1734731740000|2024-12-20 21:55:40|200846.8|200756.8|200887.7|200797.7|200936.2|200799|200846.8|200695|8
1734731750000|2024-12-20 21:55:50|200902.3|200812.3|200933.5|200843.5|200933.5|200843.5|200902.3|200812.3|5
1734731760000|2024-12-20 21:56:00|200931.1|200841.1|200911.2|200821.2|200931.1|200841.1|200911.2|200821.2|5
1734731770000|2024-12-20 21:56:10|200918.4|200828.4|200898.9|200808.9|200918.4|200828.4|200891.1|200801.1|7
1734731780000|2024-12-20 21:56:20|200909.6|200819.6|200910.4|200820.4|200914.1|200824.1|200907.2|200817.2|7
1734731800000|2024-12-20 21:56:40|200920.1|200830.1|200924.2|200834.2|200924.2|200834.2|200920.1|200830.1|2
1734731810000|2024-12-20 21:56:50|200920.9|200830.9|200911.2|200821.2|200920.9|200830.9|200911.2|200821.2|2
1734731820000|2024-12-20 21:57:00|200912.1|200822.1|200919.4|200829.4|200919.4|200829.4|200910.8|200820.8|3
1734731830000|2024-12-20 21:57:10|200917.7|200827.7|200917.9|200827.9|200919.4|200829.4|200917|200827|5
1734731840000|2024-12-20 21:57:20|200919.8|200829.8|200920|200830|200920|200830|200919.8|200829.8|2
1734731850000|2024-12-20 21:57:30|200917.7|200827.7|200925.1|200835.1|200925.1|200835.1|200917.7|200827.7|5
1734731860000|2024-12-20 21:57:40|200921.3|200831.3|200925.1|200835.1|200925.1|200835.1|200920.6|200830.6|4
1734731880000|2024-12-20 21:58:00|200929.2|200839.2|200894.2|200804.2|200989.2|200899.2|200894.2|200804.2|18
1734731900000|2024-12-20 21:58:20|200923|200833|200913.7|200823.7|200925.8|200835.8|200899|200809|8
1734731910000|2024-12-20 21:58:30|200923.2|200833.2|200903.1|200813.1|200930.2|200840.2|200903.1|200813.1|13
1734731920000|2024-12-20 21:58:40|200908.6|200818.6|200902.6|200812.6|200908.6|200818.6|200902.6|200812.6|2
1734731930000|2024-12-20 21:58:50|200891.8|200801.8|200928.7|200838.7|200931.2|200841.2|200891.8|200801.8|5
1734912000000|2024-12-23 00:00:00|200750.8|200571|200741.5|200571.3|200750.8|200572|200740.7|200569.5|17
1734912010000|2024-12-23 00:00:10|200741.2|200571.5|200740.2|200572|200741.2|200573|200740.2|200570.8|7
1734912020000|2024-12-23 00:00:20|200739.9|200572.3|200740.7|200572.3|200740.7|200572.5|200739.9|200572.3|3
1734912030000|2024-12-23 00:00:30|200769.7|200545|200768.3|200544.3|200769.7|200545|200768.3|200544.3|3
1734912040000|2024-12-23 00:00:40|200767.7|200541.7|200765.7|200539.7|200767.7|200541.7|200765.7|200539.7|6
1734912050000|2024-12-23 00:00:50|200763.7|200571|200738.7|200571.5|200763.7|200571.5|200738.7|200571|6
1734912060000|2024-12-23 00:01:00|200741.4|200572|200740.9|200572|200741.4|200572|200740.9|200572|2
1734912070000|2024-12-23 00:01:10|200741.4|200572.3|200741.4|200572.3|200741.4|200572.3|200741.4|200572.3|2
1734912080000|2024-12-23 00:01:20|200769.7|200572.5|200769.7|200543.7|200769.7|200572.5|200769.7|200543.7|2
1734912090000|2024-12-23 00:01:30|200757|200553|200769.7|200543.7|200769.7|200553|200757|200543.7|2
1734912110000|2024-12-23 00:01:50|200741.4|200572.5|200741.9|200572.8|200741.9|200572.8|200741.4|200572.5|2
1734912140000|2024-12-23 00:02:20|200771|200544.3|200723.4|200553.5|200771|200553.5|200719.6|200544.3|5
1734912150000|2024-12-23 00:02:30|200723.1|200553.8|200711.4|200537.5|200723.1|200553.8|200710.7|200535.5|9
1734912160000|2024-12-23 00:02:40|200711.1|200537.7|200708.7|200536.8|200711.1|200537.7|200704.2|200531.5|7
1734912170000|2024-12-23 00:02:50|200708.2|200537|200708.5|200537|200708.5|200537|200707.9|200537|3
1734912180000|2024-12-23 00:03:00|200708.9|200537.5|200708.9|200538.5|200708.9|200538.5|200708.9|200537.5|2
1734912190000|2024-12-23 00:03:10|200713.6|200543.2|200736.4|200563.3|200737.4|200563.3|200713.6|200543.2|7
1734912200000|2024-12-23 00:03:20|200736.1|200563.5|200726.8|200560.5|200736.1|200566.5|200722.5|200555.9|11
1734912210000|2024-12-23 00:03:30|200726.6|200561.2|200726.3|200561.2|200726.6|200561.2|200726.3|200561.2|2
1734912220000|2024-12-23 00:03:40|200722|200556.8|200726.7|200561.8|200726.7|200561.8|200722|200556.8|3
1734912240000|2024-12-23 00:04:00|200727.7|200562.3|200727.5|200562.6|200727.7|200562.6|200727.5|200562.3|3
1734912250000|2024-12-23 00:04:10|200761.5|200526.5|200761|200532|200761.5|200532|200761|200526.5|2
1734912260000|2024-12-23 00:04:20|200762.5|200529|200763|200532.5|200763|200532.5|200762.5|200529|4
1734912270000|2024-12-23 00:04:30|200762.5|200533.5|200730.7|200565.3|200763|200565.3|200730.7|200531|4
1734912280000|2024-12-23 00:04:40|200731|200563.8|200731|200565.1|200731|200565.1|200731|200563.8|2
1734912290000|2024-12-23 00:04:50|200730.7|200565.3|200730.7|200565.3|200731|200565.3|200730.7|200564.1|3
1734912300000|2024-12-23 00:05:00|200731|200562.6|200724.4|200561.5|200762.5|200566.1|200724.4|200534|5
1734912340000|2024-12-23 00:05:40|200752.3|200535.7|200724.8|200561.7|200752.3|200567.8|200724.8|200535.7|3
1734912350000|2024-12-23 00:05:50|200707.5|200547.6|200697.9|200539.5|200707.5|200547.6|200697.6|200539.2|7
1734912360000|2024-12-23 00:06:00|200696.7|200540|200697.6|200540.5|200697.6|200573.3|200663.3|200540|6
1734912370000|2024-12-23 00:06:10|200696.9|200573.2|200696.9|200540.2|200696.9|200573.2|200663.2|200540.2|6
1734912380000|2024-12-23 00:06:20|200723.5|200540.5|200725.5|200510.5|200725.5|200540.5|200709.7|200510.5|6
1734912390000|2024-12-23 00:06:30|200722|200511|200722|200512|200722.5|200512|200722|200511|4
1734912400000|2024-12-23 00:06:40|200723|200539.6|200695|200539.1|200723|200539.6|200695|200539.1|4
1734912410000|2024-12-23 00:06:50|200695.5|200539.3|200695.5|200539.1|200695.5|200539.6|200695.5|200539.1|3
1734912420000|2024-12-23 00:07:00|200695|200539.3|200695|200539.8|200695|200539.8|200694.8|200539.1|10
1734912430000|2024-12-23 00:07:10|200722|200539.1|200726|200510.5|200726|200540.1|200722|200510.5|13
1734912440000|2024-12-23 00:07:20||200511||200511||200511||200511|1
1734912450000|2024-12-23 00:07:30|200725.5|200511.5|200726|200511.5|200726|200511.5|200725.5|200511.5|3
1734912460000|2024-12-23 00:07:40|200697.2|200539.6|200697.5|200539.6|200697.5|200539.6|200697.2|200539.6|2
1734912470000|2024-12-23 00:07:50|200697.7||200697.7||200697.7||200697.7||1
1734912490000|2024-12-23 00:08:10|200727|200511.5|200727|200513|200727|200513|200727|200511.5|2
1734912500000|2024-12-23 00:08:20||200511.5||200511.5||200511.5||200511.5|1
1734912510000|2024-12-23 00:08:30|200697.6|200539.5|200697.6|200539.5|200697.6|200539.5|200697.6|200539.5|1
1734912540000|2024-12-23 00:09:00|200697.4|200541.5|200727|200511.5|200727|200541.5|200697.4|200511|8
1734912550000|2024-12-23 00:09:10|200726.5|200513|200727|200514.5|200727|200515.5|200726.5|200513|4
1734912560000|2024-12-23 00:09:20|200703.5|200513.5|200686.6|200596.6|200703.5|200598.2|200685.2|200512|9
1734912570000|2024-12-23 00:09:30|200687.4|200597.4|200688.2|200598.2|200688.2|200598.2|200687.4|200597.4|2
1734912580000|2024-12-23 00:09:40|200684|200594|200684.4|200594.4|200684.4|200594.4|200684|200594|2
1734912590000|2024-12-23 00:09:50|200684.5|200594.5|200684.5|200594.5|200684.5|200594.5|200684.5|200594.5|1
1734912600000|2024-12-23 00:10:00|200684|200594|200684|200594|200684|200594|200684|200594|1
1734912620000|2024-12-23 00:10:20|200682.3|200592.3|200681.9|200591.9|200682.3|200592.3|200681.9|200591.9|2
1734912640000|2024-12-23 00:10:40|200678.6|200588.6|200681.2|200591.2|200681.2|200591.2|200678.6|200588.6|2
1734912650000|2024-12-23 00:10:50|200681.6|200591.6|200682.3|200592.3|200682.3|200592.3|200681.6|200591.6|4
1734912670000|2024-12-23 00:11:10|200684.5|200594.5|200684.5|200594.5|200684.5|200594.5|200684.5|200594.5|1
1734912680000|2024-12-23 00:11:20|200683.5|200593.5|200683.5|200593.5|200683.5|200593.5|200683.5|200593.5|1
1734912690000|2024-12-23 00:11:30|200682.6|200592.6|200683.1|200593.1|200683.1|200593.1|200682.6|200592.6|2
1734912700000|2024-12-23 00:11:40|200682.6|200592.6|200682.6|200592.6|200682.6|200592.6|200682.6|200592.6|1
1734912710000|2024-12-23 00:11:50|200683.1|200593.1|200683.1|200593.1|200683.1|200593.1|200683.1|200593.1|1
1734912730000|2024-12-23 00:12:10|200684|200594|200684|200594|200684|200594|200684|200594|1
1734912740000|2024-12-23 00:12:20|200686|200596|200692.8|200602.8|200693.2|200603.2|200686|200596|4
1734912770000|2024-12-23 00:12:50|200701.5|200611.5|200701.5|200611.5|200701.5|200611.5|200701.5|200611.5|1
1734912780000|2024-12-23 00:13:00|200695.5|200605.5|200686.6|200596.6|200730.3|200605.5|200686.6|200560.3|4
1734912790000|2024-12-23 00:13:10|200687|200597|200687|200597|200687|200597|200687|200597|1
1734912820000|2024-12-23 00:13:40|200692.5|200602.5|200692.5|200602.5|200692.5|200602.5|200692.5|200602.5|1
1734912830000|2024-12-23 00:13:50|200734|200561|200692|200602|200734|200602|200692|200561|2
1734912840000|2024-12-23 00:14:00|200686.9|200596.9|200686.6|200596.6|200686.9|200596.9|200686.6|200596.6|2
1734912870000|2024-12-23 00:14:30|200729|200560.3|200729|200560.3|200729|200560.3|200729|200560.3|1
1734912880000|2024-12-23 00:14:40|200691.6|200601.6|200696.1|200606.1|200696.9|200606.9|200691.6|200601.6|5
1734912890000|2024-12-23 00:14:50|200694.1|200604.1|200686.8|200596.8|200694.1|200604.1|200686.8|200596.8|2
1734912900000|2024-12-23 00:15:00|200684.4|200594.4|200684.2|200594.2|200684.4|200594.4|200684.2|200594.2|2
1734912910000|2024-12-23 00:15:10|200686.2|200596.2|200685.4|200595.4|200686.2|200596.2|200683.8|200593.8|3
1734912930000|2024-12-23 00:15:30|200729|200557.7|200729|200557.7|200729|200557.7|200729|200557.7|1
1734912940000|2024-12-23 00:15:40|200685.1|200595.1|200685.1|200595.1|200685.1|200595.1|200685.1|200595.1|1
1734912950000|2024-12-23 00:15:50|200684.9|200594.9|200685.1|200595.1|200685.1|200595.1|200684.9|200594.9|2
1734912960000|2024-12-23 00:16:00|200689.1|200599.1|200691.9|200601.9|200691.9|200601.9|200689.1|200599.1|2
1734912970000|2024-12-23 00:16:10|200688.7|200598.7|200686.5|200596.5|200688.7|200598.7|200686.5|200596.5|2
1734913010000|2024-12-23 00:16:50|200696.5|200606.5|200696.5|200606.5|200696.5|200606.5|200696.5|200606.5|1
1734913020000|2024-12-23 00:17:00|200721.7|200567|200683.3|200593.3|200721.7|200594.7|200683.3|200567|3
1734913050000|2024-12-23 00:17:30|200683.1|200593.1|200683.1|200593.1|200683.1|200593.1|200683.1|200593.1|1
1734913060000|2024-12-23 00:17:40|200692.5|200602.5|200692.5|200602.5|200692.5|200602.5|200692.5|200602.5|1
1734913070000|2024-12-23 00:17:50|200685|200595|200685|200595|200685|200595|200685|200595|1
1734913080000|2024-12-23 00:18:00|200679.6|200589.6|200679.8|200589.8|200680|200590|200679.6|200589.6|3
1734913110000|2024-12-23 00:18:30|200693|200603|200693.5|200603.5|200693.5|200603.5|200693|200603|2
1734913120000|2024-12-23 00:18:40|200693|200603|200693|200603|200693|200603|200693|200603|1
1734913130000|2024-12-23 00:18:50|200682.1|200592.1|200682.1|200592.1|200682.1|200592.1|200682.1|200592.1|1
1734913170000|2024-12-23 00:19:30|200693.5|200603.5|200693.5|200603.5|200695.5|200605.5|200693.5|200603.5|3
1734913190000|2024-12-23 00:19:50|200682|200592|200682|200592|200682|200592|200682|200592|1
1734913220000|2024-12-23 00:20:20|200693.5|200603.5|200737.3|200647.3|200749.6|200659.6|200689.5|200599.5|11
1734913230000|2024-12-23 00:20:30|200741.6|200651.6|200755.2|200665.2|200756.6|200666.6|200741.6|200651.6|16
1734913240000|2024-12-23 00:20:40|200756.4|200666.4|200747|200657|200756.4|200666.4|200747|200657|2
1734913250000|2024-12-23 00:20:50|200746.8|200656.8|200746.8|200656.8|200747.2|200657.2|200746.8|200656.8|3
1734913260000|2024-12-23 00:21:00|200747.2|200657.2|200747|200657|200747.2|200657.2|200746.2|200656.2|6
1734913270000|2024-12-23 00:21:10|200746.8|200656.8|200753.5|200663.5|200756|200666|200746.8|200656.8|3
1734913280000|2024-12-23 00:21:20|200792.3|200615.7|200793|200617.7|200793|200617.7|200792.3|200615.7|2
1734913290000|2024-12-23 00:21:30||200619||200611.7||200619||200609.7|4
1734913300000|2024-12-23 00:21:40|200743.4|200653.4|200743.4|200653.4|200743.4|200653.4|200743.4|200653.4|1
1734913310000|2024-12-23 00:21:50|200741.2|200651.2|200741.2|200651.2|200743.4|200653.4|200741.2|200651.2|3
1734913330000|2024-12-23 00:22:10|200782|200627|200745.5|200655.5|200782|200655.5|200745.5|200627|3
1734913340000|2024-12-23 00:22:20|200787.7|200609.7|200724.8|200634.8|200787.7|200637|200723|200609.7|9
1734913350000|2024-12-23 00:22:30|200724.6|200634.6|200724.6|200634.6|200724.6|200634.6|200724.6|200634.6|1
1734913360000|2024-12-23 00:22:40|200724.8|200634.8|200734.7|200644.7|200734.7|200644.7|200724.8|200634.8|4
1734913370000|2024-12-23 00:22:50|200734.9|200644.9|200739|200649|200739|200649|200734.9|200644.9|2
1734913380000|2024-12-23 00:23:00|200779.1|200628.8|200745.4|200655.4|200779.6|200659.7|200745.3|200628.2|7
1734913390000|2024-12-23 00:23:10|200745.3|200655.3|200745.4|200655.4|200745.4|200655.4|200745|200655|3
1734913400000|2024-12-23 00:23:20|200748.4|200658.4|200745|200655|200748.4|200658.4|200745|200655|3
1734913410000|2024-12-23 00:23:30|200789|200639|200789|200639|200789|200639|200789|200639|1
1734913420000|2024-12-23 00:23:40|200797.7|200636|200797.7|200615|200797.7|200636|200797.7|200614.3|5
1734913430000|2024-12-23 00:23:50|200794|200616.3|200794|200611.8|200794|200616.3|200794|200611.8|2
1734913440000|2024-12-23 00:24:00||200611||200611||200611||200611|1
1734913450000|2024-12-23 00:24:10|200793.6|200609.8|200774.5|200607.6|200793.6|200611.4|200774|200601.6|7
1734913460000|2024-12-23 00:24:20|200774|200607.1|200768|200607.1|200774|200607.1|200767.5|200599.1|8
1734913470000|2024-12-23 00:24:30|200767.5|200607.6|200768.7|200580.9|200768.7|200607.6|200767.5|200580.9|3
1734913480000|2024-12-23 00:24:40|200768.3|200581.3|200767.9|200581.7|200768.3|200581.7|200767.9|200581.3|2
1734913500000|2024-12-23 00:25:00|200767.5|200582.9|200768.3|200589|200780.5|200591|200767.5|200577.9|7
1734913520000|2024-12-23 00:25:20|200780.5|200580|200780.5|200580|200780.5|200580|200780.5|200580|1
1734913530000|2024-12-23 00:25:30|200780|200580.5|200799.8|200604.3|200808.6|200604.3|200780|200580.5|8
1734913540000|2024-12-23 00:25:40|200807.8|200598.7|200804.6|200601.5|200807.8|200604.7|200799.4|200598.7|11
1734913550000|2024-12-23 00:25:50|200799.8|200606.7|200799|200607.9|200799.8|200607.9|200799|200606.7|5
1734913560000|2024-12-23 00:26:00|200798.6|200608.7|200797.7|200613|200798.6|200613|200797.7|200608.7|3
1734913570000|2024-12-23 00:26:10|200797|200612.3|200805|200604.3|200805|200612.3|200797|200604.3|2
1734913580000|2024-12-23 00:26:20||200603||200605||200605||200603|2
1734913590000|2024-12-23 00:26:30|200801.1|200605.7|200801.1|200602.4|200801.1|200605.7|200801.1|200602.4|2
1734913600000|2024-12-23 00:26:40||200601.6||200601.6||200601.6||200601.6|1
1734913620000|2024-12-23 00:27:00|200805|200604.3|200805|200605.7|200805|200605.7|200805|200604.3|2
1734913630000|2024-12-23 00:27:10|200788|200635|200797|200614.3|200805|200635|200788|200605.7|5
1734913640000|2024-12-23 00:27:20|200805|200605|200848.7|200636.4|200848.7|200643.4|200796.1|200599.4|7
1734913650000|2024-12-23 00:27:30|200846|200634.7|200844.7|200637.4|200847|200637.4|200844.7|200634.5|13
1734913660000|2024-12-23 00:27:40|200844.4|200637.8|200843|200639.4|200844.4|200639.4|200843|200637.8|7
1734913670000|2024-12-23 00:27:50|200842.7|200639.8|200842|200640.4|200842.7|200640.4|200842|200639.8|4
1734913680000|2024-12-23 00:28:00|200844|200637|200829.6|200606.1|200844|200637.5|200822.4|200604.1|12
1734913690000|2024-12-23 00:28:10|200829.2|200606.5|200832.9|200617.4|200833.7|200617.4|200828|200606.5|9
1734913700000|2024-12-23 00:28:20|200832.5|200617.8|200832.1|200617|200832.5|200618.2|200832.1|200616.6|5
1734913710000|2024-12-23 00:28:30|200831.7|200617.4|200831.7|200617.4|200831.7|200617.4|200831.7|200617.4|1
1734913720000|2024-12-23 00:28:40|200834.3|200611.7|200834.3|200611.7|200834.3|200611.7|200834.3|200611.7|1
1734913740000|2024-12-23 00:29:00|200833.7||200833.7||200833.7||200833.7||1
1734913750000|2024-12-23 00:29:10|200826.6|200612.7|200826.6|200612.7|200826.6|200612.7|200826.6|200612.7|1
1734913760000|2024-12-23 00:29:20|200819.4|200612.3|200819.8|200609.5|200826.6|200612.3|200819.4|200609.1|7
1734913770000|2024-12-23 00:29:30|200826.6|200609.9|200827|200609.9|200827|200609.9|200819.4|200609.1|8
1734913780000|2024-12-23 00:29:40|200834.3|200607|200833|200605.7|200834.3|200607|200833|200605.7|3
1734913790000|2024-12-23 00:29:50|200833.7|200606.3|200832.3|200606.3|200833.7|200606.3|200832.3|200606.3|2
1734913800000|2024-12-23 00:30:00|200821.7|200607|200825.5|200608.9|200833.7|200608.9|200821.7|200607|4
1734913830000|2024-12-23 00:30:30|200820.6|200616.9|200833.7|200605.7|200833.7|200623|200820.6|200605.7|4
1734913850000|2024-12-23 00:30:50||200606.3||200606.3||200606.3||200606.3|1
1734913860000|2024-12-23 00:31:00|200833|200611|200825.4|200611.1|200833|200614.3|200825.4|200608.7|5
1734913870000|2024-12-23 00:31:10||200611.5||200611.5||200611.5||200611.5|1
1734913880000|2024-12-23 00:31:20|200825.8|200611.1|200825.8|200614.3|200825.8|200614.3|200825.8|200611.1|5
1734913890000|2024-12-23 00:31:30|200833.7|200615.7|200832.8|200621.3|200835.7|200621.3|200832.8|200615.7|4
1734913900000|2024-12-23 00:31:40|200832.4|200626.5|200842.2|200646|200842.2|200646|200832.4|200626.5|2
1734913910000|2024-12-23 00:31:50|200836|200652.1|200836|200652.1|200836|200652.1|200836|200652.1|1
1734913940000|2024-12-23 00:32:20|200827|200670|200827|200670|200827|200670|200827|200670|1
1734913950000|2024-12-23 00:32:30|200830|200658.1|200830|200658.1|200830|200658.1|200830|200658.1|1
1734913960000|2024-12-23 00:32:40|200837|200646.7|200833.7|200650.8|200837|200659.5|200830|200646.7|3
1734913970000|2024-12-23 00:32:50|200832.7|200649.8|200836.5|200647.8|200837.7|200649.8|200832.7|200623.5|8
1734913980000|2024-12-23 00:33:00|200841.3|200648.6|200809.3|200612.5|200841.3|200648.6|200809.3|200607.7|14
1734913990000|2024-12-23 00:33:10|200808.9|200612.9|200807.7|200614.1|200808.9|200614.1|200807.3|200612.9|7
1734914000000|2024-12-23 00:33:20|200806.5|200613.9|200815.2|200614.7|200816|200614.7|200806.5|200613.9|4
1734914010000|2024-12-23 00:33:30|200814.8|200615.1|200814.8|200615.1|200814.8|200615.1|200814.8|200615.1|1
1734914030000|2024-12-23 00:33:50|200814.3|200615.7|200814.3|200615.7|200814.3|200615.7|200814.3|200615.7|1
1734914040000|2024-12-23 00:34:00|200794|200631|200814.3|200615.7|200814.3|200631|200794|200615.7|2
1734914050000|2024-12-23 00:34:10|200815.6|200616|200815.6|200616|200815.6|200616|200815.6|200616|1
1734914060000|2024-12-23 00:34:20|200816.8|200614.8|200816.8|200614.8|200816.8|200614.8|200816.8|200614.8|1
1734914070000|2024-12-23 00:34:30|200807.3|200622.2|200807.3|200622.2|200807.3|200622.2|200807.3|200622.2|1
1734914090000|2024-12-23 00:34:50|200797|200628|200848.5|200627.9|200848.5|200628.6|200797|200620|10
1734914100000|2024-12-23 00:35:00|200848.1|200628.3|200848.1|200628.3|200848.1|200628.3|200848.1|200628.3|1
1734914110000|2024-12-23 00:35:10|200847.8||200847.8||200847.8||200847.8||1
1734914130000|2024-12-23 00:35:30|200852|200625|200852|200625|200852|200625|200852|200625|1
1734914140000|2024-12-23 00:35:40|200844.3|200626|200844.3|200630.5|200844.3|200630.5|200844.3|200626|2
1734914150000|2024-12-23 00:35:50|200847.9|200628.7|200844.2|200628|200847.9|200628.7|200844.2|200628|3
1734914160000|2024-12-23 00:36:00|200844.5||200844.5||200844.9||200843.5||4
1734914170000|2024-12-23 00:36:10|200848.5|200624.5|200847|200624|200848.5|200624.5|200847|200624|2
1734914180000|2024-12-23 00:36:20|200847.5|200624.5|200847.5|200621|200847.5|200625.5|200847.5|200621|3
1734914190000|2024-12-23 00:36:30|200847|200624.5|200847.5|200621|200847.5|200624.5|200847|200621|2
1734914200000|2024-12-23 00:36:40|200847|200624|200842.7|200627.5|200849.5|200627.8|200842|200624|6
1734914210000|2024-12-23 00:36:50|200840.4|200624.2|200839.4|200624.2|200840.4|200624.2|200839.4|200624.2|4
1734914240000|2024-12-23 00:37:20|200846|200624|200846|200624|200846|200624|200846|200624|1
1734914260000|2024-12-23 00:37:40|200837|200623|200817.5|200608.1|200837|200632|200817.5|200607.7|4
1734914270000|2024-12-23 00:37:50|200817.1||200817.1||200817.1||200817.1||1
1734914280000|2024-12-23 00:38:00|200818.7||200818.7||200818.7||200818.7||1
1734914290000|2024-12-23 00:38:10|200816|200616|200816|200616|200816|200616|200816|200616|1
1734914300000|2024-12-23 00:38:20|200813|200601|200819.7|200603|200820.3|200603|200813|200601|3
1734914310000|2024-12-23 00:38:30|200815.3|200603.7|200815.3|200605.4|200815.3|200605.4|200815.3|200603.7|3
1734914320000|2024-12-23 00:38:40||200605||200605||200605||200605|1
1734914340000|2024-12-23 00:39:00|200810.3|200610.1|200810.3|200610.1|200810.3|200610.1|200810.3|200610.1|1
1734914350000|2024-12-23 00:39:10|200812|200613|200820.3|200600.3|200820.3|200613|200809|200600.3|6
1734914370000|2024-12-23 00:39:30|200818.3|200599.7|200815.4|200602.4|200818.3|200602.4|200814.2|200597.7|5
1734914380000|2024-12-23 00:39:40||200602||200601.2||200602||200601.2|3
1734914390000|2024-12-23 00:39:50||200604.4||200604.4||200604.4||200604.4|1
1734914400000|2024-12-23 00:40:00|200820.3|200603|200825.9|200628.1|200826.3|200630.1|200820.3|200603|5
1734914410000|2024-12-23 00:40:10|200825.5|200628.5|200829.9|200628.9|200830.3|200628.9|200825.5|200628.5|4
1734914420000|2024-12-23 00:40:20|200829.5|200629.3|200829.1|200629.3|200829.5|200629.3|200829.1|200629.3|2
1734914440000|2024-12-23 00:40:40|200833|200635|200833|200635|200833|200635|200833|200635|1
1734914450000|2024-12-23 00:40:50|200822|200660|200844.3|200636.5|200844.3|200660|200822|200636.5|3
1734914470000|2024-12-23 00:41:10|200847|200639.6|200850.3|200639.6|200850.3|200639.6|200847|200639.6|3
1734914480000|2024-12-23 00:41:20|200847.4|200646.8|200847.4|200646.8|200847.4|200646.8|200847.4|200646.8|1
1734914510000|2024-12-23 00:41:50|200848|200647|200851.5|200636|200851.5|200647|200848|200636|2
1734914520000|2024-12-23 00:42:00|200847.4|200637|200847.4|200637|200847.4|200637|200847.4|200637|1
1734914550000|2024-12-23 00:42:30|200843.6|200643|200851.5|200638.5|200851.5|200652|200843.6|200638.5|4
1734914560000|2024-12-23 00:42:40|200853|200638|200853|200638|200853|200638|200853|200638|1
1734914570000|2024-12-23 00:42:50|200852.5|200639|200852.5|200639.5|200853|200639.5|200852.5|200638|3
1734914580000|2024-12-23 00:43:00|200848.7|200639.9|200849|200637.6|200849|200639.9|200848.7|200637.6|3
1734914610000|2024-12-23 00:43:30|200851.5|200637.5|200851.5|200637.5|200851.5|200637.5|200851.5|200637.5|1
1734914620000|2024-12-23 00:43:40|200848|200650|200848|200650|200848|200650|200848|200650|1
1734914630000|2024-12-23 00:43:50|200851.5|200637.5|200821.2|200663.8|200851.5|200663.8|200821.2|200637.5|3
1734914660000|2024-12-23 00:44:20|200848|200650|200848|200650|200848|200650|200848|200650|1
1734914670000|2024-12-23 00:44:30|200799.7|200709.7|200808|200718|200808|200718|200799.7|200709.7|2
1734914680000|2024-12-23 00:44:40|200807.8|200717.8|200807.8|200717.8|200807.8|200717.8|200807.8|200717.8|1
1734914700000|2024-12-23 00:45:00|200844.5|200692.5|200874.9|200724.2|200875.7|200755.2|200812.5|200692.5|18
1734914710000|2024-12-23 00:45:10|200844.7|200754.7|200832.1|200742.1|200844.7|200754.7|200832|200742|5
1734914720000|2024-12-23 00:45:20|200832|200742|200832|200742|200832|200742|200832|200742|1
1734914740000|2024-12-23 00:45:40|200871.5|200698.5|200815|200725|200871.5|200734|200814.4|200698.5|10
1734914750000|2024-12-23 00:45:50|200814.4|200724.4|200817.3|200727.3|200817.5|200727.5|200814.4|200724.4|18
1734914760000|2024-12-23 00:46:00|200818.2|200728.2|200823.8|200733.8|200823.8|200733.8|200818.2|200728.2|5
1734914780000|2024-12-23 00:46:20|200823.7|200733.7|200823.8|200733.8|200823.8|200733.8|200823.7|200733.7|2
1734914790000|2024-12-23 00:46:30|200822.5|200732.5|200822.5|200732.5|200822.5|200732.5|200822.5|200732.5|1
1734914810000|2024-12-23 00:46:50|200822|200732|200822.2|200732.2|200822.2|200732.2|200822|200732|2
1734914820000|2024-12-23 00:47:00|200822.8|200732.8|200796.7|200706.7|200823.2|200733.2|200782.5|200692.5|13
1734914830000|2024-12-23 00:47:10|200800.9|200710.9|200796|200706|200800.9|200710.9|200795.9|200705.9|3
1734914840000|2024-12-23 00:47:20|200795.9|200705.9|200795.8|200705.8|200795.9|200705.9|200795.8|200705.8|2
1734914850000|2024-12-23 00:47:30|200796|200706|200796|200706|200796|200706|200796|200706|1
1734914870000|2024-12-23 00:47:50|200826|200674|200826|200674|200826|200674|200826|200674|1
1734914880000|2024-12-23 00:48:00|200825|200675|200794.7|200704.7|200825|200704.7|200794.7|200675|2
1734914900000|2024-12-23 00:48:20|200794.9|200704.9|200794.9|200704.9|200795|200705|200794.9|200704.9|3
1734914910000|2024-12-23 00:48:30|200794.7|200704.7|200795.5|200705.5|200795.5|200705.5|200794.7|200704.7|11
1734914920000|2024-12-23 00:48:40|200825|200675|200795.5|200705.5|200825|200706|200795.5|200675|8
1734914930000|2024-12-23 00:48:50|200825|200675|200825|200675|200825|200706|200795.5|200675|9
1734914940000|2024-12-23 00:49:00|200794.7|200704.7|200795|200705|200795|200705|200794.7|200704.7|7
1734914950000|2024-12-23 00:49:10|200794.7|200704.7|200794.7|200704.7|200794.7|200704.7|200794.7|200704.7|1
1734914980000|2024-12-23 00:49:40|200825|200675|200825|200675|200825|200675|200825|200675|1
1734914990000|2024-12-23 00:49:50|200794.7|200704.7|200794.7|200704.7|200794.7|200704.7|200794.7|200704.7|1
1734915020000|2024-12-23 00:50:20|200825|200675|200825|200675|200825|200675|200825|200675|1
1734915050000|2024-12-23 00:50:50|200794.7|200704.7|200794.7|200704.7|200794.7|200704.7|200794.7|200704.7|1
1734915060000|2024-12-23 00:51:00|200794.8|200704.8|200787.8|200697.8|200794.8|200704.8|200775.2|200685.2|6
1734915100000|2024-12-23 00:51:40|200790|200700|200790|200700|200790|200700|200790|200700|1
1734915120000|2024-12-23 00:52:00|200789.8|200699.8|200789.8|200699.8|200789.8|200699.8|200789.8|200699.8|1
1734915130000|2024-12-23 00:52:10|200790.3|200700.3|200790.4|200700.4|200790.4|200700.4|200790.2|200700.2|4
1734915150000|2024-12-23 00:52:30|200790.8|200700.8|200790.8|200700.8|200790.8|200700.8|200790.8|200700.8|1
1734915170000|2024-12-23 00:52:50|200791.5|200701.5|200793.1|200703.1|200793.1|200703.1|200791.5|200701.5|4
1734915180000|2024-12-23 00:53:00|200814.4|200724.4|200799.9|200709.9|200814.4|200724.4|200799.9|200709.9|5
1734915220000|2024-12-23 00:53:40|200800|200710|200800|200710|200800|200710|200800|200710|1
1734915230000|2024-12-23 00:53:50|200799.9|200709.9|200799.9|200709.9|200799.9|200709.9|200799.9|200709.9|1
1734915270000|2024-12-23 00:54:30|200800|200710|200800|200710|200800|200710|200800|200710|1
1734915280000|2024-12-23 00:54:40|200832|200678|200800|200710|200833|200710|200800|200677|3
1734915290000|2024-12-23 00:54:50|200799.6|200709.6|200799.6|200709.6|200799.6|200709.6|200799.6|200709.6|1
1734915300000|2024-12-23 00:55:00|200799.3|200709.3|200774|200684|200799.3|200709.3|200770.3|200680.3|8
1734915310000|2024-12-23 00:55:10|200775.4|200685.4|200775.4|200685.4|200775.4|200685.4|200775.4|200685.4|1
1734915320000|2024-12-23 00:55:20|200776.8|200686.8|200770.3|200680.3|200776.8|200686.8|200766.8|200676.8|3
1734915350000|2024-12-23 00:55:50|200770.5|200680.5|200770.5|200680.5|200770.5|200680.5|200770.5|200680.5|1
1734915390000|2024-12-23 00:56:30|200770.6|200680.6|200783.9|200693.9|200783.9|200693.9|200770.6|200680.6|2
1734915400000|2024-12-23 00:56:40|200782.7|200692.7|200767.3|200677.3|200789.4|200699.4|200765.9|200675.9|7
1734915410000|2024-12-23 00:56:50|200771.4|200681.4|200826|200736|200826|200736|200771.4|200681.4|17
1734915420000|2024-12-23 00:57:00|200814.4|200724.4|200805.6|200715.6|200814.4|200724.4|200799.9|200709.9|4
1734915430000|2024-12-23 00:57:10|200806.1|200716.1|200806.1|200716.1|200806.1|200716.1|200806|200716|3
1734915440000|2024-12-23 00:57:20|200806|200716|200806.1|200716.1|200806.1|200716.1|200806|200716|2
1734915450000|2024-12-23 00:57:30|200809.3|200719.3|200809.3|200719.3|200809.3|200719.3|200809.3|200719.3|1
1734915470000|2024-12-23 00:57:50|200809|200719|200809|200719|200809|200719|200809|200719|1
1734915480000|2024-12-23 00:58:00|200808.4|200718.4|200808.6|200718.6|200808.6|200718.6|200808.2|200718.2|3
1734915490000|2024-12-23 00:58:10|200808.4|200718.4|200808.3|200718.3|200808.6|200718.6|200808.3|200718.3|6
1734915500000|2024-12-23 00:58:20|200808.4|200718.4|200808.1|200718.1|200808.6|200718.6|200808.1|200718.1|6
1734915510000|2024-12-23 00:58:30|200808.5|200718.5|200808.8|200718.8|200809.3|200719.3|200808.5|200718.5|8
1734915520000|2024-12-23 00:58:40|200808.5|200718.5|200809.3|200719.3|200809.3|200719.3|200808.5|200718.5|7
1734915530000|2024-12-23 00:58:50|200808.8|200718.8|200808.7|200718.7|200809.3|200719.3|200808.5|200718.5|8
1734915550000|2024-12-23 00:59:10|200808.8|200718.8|200808.7|200718.7|200808.8|200718.8|200808.7|200718.7|2
1734915560000|2024-12-23 00:59:20|200808.8|200718.8|200809|200719|200809|200719|200808.8|200718.8|2
1734915580000|2024-12-23 00:59:40|200808|200718|200808|200718|200808|200718|200808|200718|1
1734915590000|2024-12-23 00:59:50|200807.7|200717.7|200808.5|200718.5|200808.6|200718.6|200807.7|200717.7|4
1734915600000|2024-12-23 01:00:00|200803.1|200713.1|200797.7|200707.7|200803.1|200713.1|200772.7|200682.7|11
1734915610000|2024-12-23 01:00:10|200793.3|200703.3|200795.2|200705.2|200795.2|200705.2|200793.3|200703.3|6
1734915620000|2024-12-23 01:00:20|200795|200705|200795.2|200705.2|200795.2|200705.2|200795|200705|2
1734915630000|2024-12-23 01:00:30|200795|200705|200800|200710|200800|200710|200794|200704|4
1734915650000|2024-12-23 01:00:50|200799.8|200709.8|200799.8|200709.8|200799.8|200709.8|200799.8|200709.8|1
1734915660000|2024-12-23 01:01:00|200799.5|200709.5|200798.2|200708.2|200799.5|200709.5|200798.2|200708.2|3
1734915670000|2024-12-23 01:01:10|200797.9|200707.9|200797.9|200707.9|200797.9|200707.9|200797.9|200707.9|1
1734915680000|2024-12-23 01:01:20|200798.8|200708.8|200780.1|200690.1|200798.8|200708.8|200777.9|200687.9|4
1734915690000|2024-12-23 01:01:30|200780.6|200690.6|200789|200699|200789.5|200699.5|200780.6|200690.6|6
1734915700000|2024-12-23 01:01:40|200790.2|200700.2|200789.8|200699.8|200790.2|200700.2|200789.8|200699.8|2
1734915710000|2024-12-23 01:01:50|200795.3|200705.3|200784.2|200694.2|200795.5|200705.5|200784.2|200694.2|3
1734915720000|2024-12-23 01:02:00|200790|200700|200793.2|200703.2|200793.7|200703.7|200790|200700|4
1734915730000|2024-12-23 01:02:10|200794|200704|200793.7|200703.7|200794|200704|200793.7|200703.7|2
1734915750000|2024-12-23 01:02:30|200795.5|200705.5|200789|200699|200796|200706|200787|200697|5
1734915760000|2024-12-23 01:02:40|200790.8|200700.8|200794.3|200704.3|200794.3|200704.3|200790.8|200700.8|2
1734915770000|2024-12-23 01:02:50|200794.2|200704.2|200794.2|200704.2|200794.2|200704.2|200794.2|200704.2|1
1734915810000|2024-12-23 01:03:30|200793|200703|200790.8|200700.8|200794.3|200704.3|200781.1|200691.1|6
1734915820000|2024-12-23 01:03:40|200791.5|200701.5|200785|200695|200792|200702|200784.9|200694.9|5
1734915840000|2024-12-23 01:04:00|200788|200698|200817|200727|200817.1|200727.1|200788|200698|11
1734915850000|2024-12-23 01:04:10|200815|200725|200805.3|200715.3|200815|200725|200804.4|200714.4|5
1734915860000|2024-12-23 01:04:20|200805.7|200715.7|200800|200710|200805.7|200715.7|200796.8|200706.8|9
1734915870000|2024-12-23 01:04:30|200799.3|200709.3|200809.5|200719.5|200810.3|200720.3|200799.3|200709.3|5
1734915890000|2024-12-23 01:04:50|200809.3|200719.3|200809.3|200719.3|200809.3|200719.3|200809.3|200719.3|1
1734915900000|2024-12-23 01:05:00|200810.3|200720.3|200811.1|200721.1|200811.1|200721.1|200810.3|200720.3|2
1734915910000|2024-12-23 01:05:10|200814.5|200724.5|200814.5|200724.5|200814.5|200724.5|200814.5|200724.5|1
1734915920000|2024-12-23 01:05:20|200813.8|200723.8|200813.8|200723.8|200813.8|200723.8|200813.8|200723.8|1
1734915930000|2024-12-23 01:05:30|200808.9|200718.9|200798|200708|200808.9|200718.9|200798|200708|3
1734915960000|2024-12-23 01:06:00|200797|200707|200797|200707|200797|200707|200797|200707|1
1734915980000|2024-12-23 01:06:20|200796.3|200706.3|200796.3|200706.3|200796.3|200706.3|200796.3|200706.3|1
1734916010000|2024-12-23 01:06:50|200797|200707|200797|200707|200797|200707|200797|200707|1
1734916040000|2024-12-23 01:07:20|200798.5|200708.5|200798.5|200708.5|200798.5|200708.5|200798.5|200708.5|1
1734916060000|2024-12-23 01:07:40|200799|200709|200799.4|200709.4|200800.8|200710.8|200799|200709|3
1734916070000|2024-12-23 01:07:50|200799.7|200709.7|200801.3|200711.3|200801.3|200711.3|200799.7|200709.7|2
1734916080000|2024-12-23 01:08:00|200798.6|200708.6|200794|200704|200801.3|200711.3|200793|200703|8
1734916100000|2024-12-23 01:08:20|200796.9|200706.9|200793.2|200703.2|200796.9|200706.9|200792.2|200702.2|3
1734916110000|2024-12-23 01:08:30|200802.9|200712.9|200803.6|200713.6|200803.6|200713.6|200802.9|200712.9|2
1734916130000|2024-12-23 01:08:50|200802.7|200712.7|200797.1|200707.1|200802.7|200712.7|200795.1|200705.1|3
1734916140000|2024-12-23 01:09:00|200798.9|200708.9|200798.2|200708.2|200798.9|200708.9|200798.2|200708.2|2
1734916150000|2024-12-23 01:09:10|200795.5|200705.5|200798.2|200708.2|200798.2|200708.2|200795.5|200705.5|2
1734916160000|2024-12-23 01:09:20|200802.6|200712.6|200813.8|200723.8|200821.6|200731.6|200802.6|200712.6|5
1734916170000|2024-12-23 01:09:30|200815.5|200725.5|200824.8|200734.8|200825.5|200735.5|200815.5|200725.5|12
1734916180000|2024-12-23 01:09:40|200824.3|200734.3|200821.7|200731.7|200824.3|200734.3|200820.1|200730.1|3
1734916190000|2024-12-23 01:09:50|200817.8|200727.8|200819.9|200729.9|200822.2|200732.2|200817|200727|7
1734916200000|2024-12-23 01:10:00|200821.3|200731.3|200821.3|200731.3|200821.3|200731.3|200821.3|200731.3|1
1734916210000|2024-12-23 01:10:10|200818|200728|200821.6|200731.6|200821.6|200731.6|200814.5|200724.5|4
1734916220000|2024-12-23 01:10:20|200819|200729|200803.8|200713.8|200819|200729|200786|200696|15
1734916230000|2024-12-23 01:10:30|200805.4|200715.4|200821.3|200731.3|200821.4|200731.4|200805.4|200715.4|14
1734916240000|2024-12-23 01:10:40|200821.4|200731.4|200814.7|200724.7|200821.5|200731.5|200811.3|200721.3|6
1734916250000|2024-12-23 01:10:50|200814.5|200724.5|200814.5|200724.5|200815.7|200725.7|200814.5|200724.5|3
1734916260000|2024-12-23 01:11:00|200811.4|200721.4|200813.2|200723.2|200819.2|200729.2|200811.4|200721.4|13
1734916270000|2024-12-23 01:11:10|200812.2|200722.2|200777.2|200687.2|200815.3|200725.3|200776.2|200686.2|12
1734916280000|2024-12-23 01:11:20|200777|200687|200782.8|200692.8|200788.8|200698.8|200777|200687|8
1734916290000|2024-12-23 01:11:30|200782.6|200692.6|200780.8|200690.8|200782.6|200692.6|200779.4|200689.4|5
1734916300000|2024-12-23 01:11:40|200780.9|200690.9|200783.5|200693.5|200784|200694|200778.4|200688.4|6
1734916310000|2024-12-23 01:11:50|200780.7|200690.7|200780.7|200690.7|200780.7|200690.7|200780.7|200690.7|1
1734916320000|2024-12-23 01:12:00|200783.8|200693.8|200781.3|200691.3|200788|200698|200779|200689|9
1734916340000|2024-12-23 01:12:20|200783.6|200693.6|200784.8|200694.8|200784.8|200694.8|200781.1|200691.1|6
1734916350000|2024-12-23 01:12:30|200781|200691|200784.5|200694.5|200784.8|200694.8|200781|200691|8
1734916360000|2024-12-23 01:12:40|200787.5|200697.5|200817.4|200727.4|200818.4|200728.4|200787.5|200697.5|8
1734916370000|2024-12-23 01:12:50|200815.9|200725.9|200819.6|200729.6|200819.6|200729.6|200815.9|200725.9|4
1734916390000|2024-12-23 01:13:10|200821.3|200731.3|200817.3|200727.3|200821.3|200731.3|200817.3|200727.3|2
1734916400000|2024-12-23 01:13:20|200817.9|200727.9|200818.8|200728.8|200819.9|200729.9|200814.5|200724.5|6
1734916420000|2024-12-23 01:13:40|200821.1|200731.1|200820.5|200730.5|200821.1|200731.1|200817.6|200727.6|3
1734916430000|2024-12-23 01:13:50|200817.1|200727.1|200816.9|200726.9|200820.2|200730.2|200816.9|200726.9|3
1734916450000|2024-12-23 01:14:10|200819.9|200729.9|200817.2|200727.2|200827.8|200737.8|200817.2|200727.2|6
1734916460000|2024-12-23 01:14:20|200825|200735|200822.7|200732.7|200825|200735|200818.7|200728.7|8
1734916470000|2024-12-23 01:14:30|200824.2|200734.2|200828.1|200738.1|200828.4|200738.4|200824.2|200734.2|4
1734916480000|2024-12-23 01:14:40|200824.1|200734.1|200825|200735|200825|200735|200818.8|200728.8|4
1734916490000|2024-12-23 01:14:50|200822.3|200732.3|200820.8|200730.8|200822.3|200732.3|200820.8|200730.8|6
1734916500000|2024-12-23 01:15:00|200822.4|200732.4|200826.5|200736.5|200833.5|200743.5|200820.3|200730.3|16
1734916510000|2024-12-23 01:15:10|200829|200739|200827.1|200737.1|200831.8|200741.8|200827.1|200737.1|4
1734916520000|2024-12-23 01:15:20|200830.1|200740.1|200781.6|200691.6|200830.1|200740.1|200779.6|200689.6|26
1734916530000|2024-12-23 01:15:30|200793.7|200703.7|200778.8|200688.8|200797.3|200707.3|200776.9|200686.9|24
1734916540000|2024-12-23 01:15:40|200779.6|200689.6|200781.2|200691.2|200784.8|200694.8|200774.3|200684.3|21
1734916550000|2024-12-23 01:15:50|200780.6|200690.6|200776.4|200686.4|200781.1|200691.1|200776.4|200686.4|13
1734916560000|2024-12-23 01:16:00|200778.4|200688.4|200778.7|200688.7|200780.6|200690.6|200764.1|200674.1|22
1734916570000|2024-12-23 01:16:10|200776|200686|200766.5|200676.5|200782.4|200692.4|200765.7|200675.7|18
1734916580000|2024-12-23 01:16:20|200774.1|200684.1|200773.2|200683.2|200776.7|200686.7|200767|200677|18
1734916590000|2024-12-23 01:16:30|200773.4|200683.4|200769.5|200679.5|200779.3|200689.3|200769|200679|8
1734916600000|2024-12-23 01:16:40|200767.1|200677.1|200768.5|200678.5|200771.1|200681.1|200764.9|200674.9|16
1734916610000|2024-12-23 01:16:50|200767.2|200677.2|200770.3|200680.3|200770.9|200680.9|200767.2|200677.2|10
1734916620000|2024-12-23 01:17:00|200771.4|200681.4|200763.9|200673.9|200775.1|200685.1|200759.3|200669.3|18
1734916630000|2024-12-23 01:17:10|200759.8|200669.8|200759.8|200669.8|200770.4|200680.4|200756.1|200666.1|9
1734916640000|2024-12-23 01:17:20|200760.4|200670.4|200765.9|200675.9|200768.2|200678.2|200760.4|200670.4|4
1734916650000|2024-12-23 01:17:30|200766.9|200676.9|200764.7|200674.7|200766.9|200676.9|200762.1|200672.1|4
1734916660000|2024-12-23 01:17:40|200766.2|200676.2|200771|200681|200771|200681|200766.2|200676.2|2
1734916670000|2024-12-23 01:17:50|200768.4|200678.4|200761.7|200671.7|200768.4|200678.4|200761.7|200671.7|2
1734916680000|2024-12-23 01:18:00|200765.3|200675.3|200760|200670|200766.2|200676.2|200760|200670|7
1734916690000|2024-12-23 01:18:10|200764.2|200674.2|200765.5|200675.5|200765.5|200675.5|200764.2|200674.2|2
1734916700000|2024-12-23 01:18:20|200764.2|200674.2|200764.4|200674.4|200766.3|200676.3|200759.6|200669.6|8
1734916710000|2024-12-23 01:18:30|200767.3|200677.3|200767.8|200677.8|200769.6|200679.6|200767.3|200677.3|3
1734916720000|2024-12-23 01:18:40|200765.8|200675.8|200755.1|200665.1|200765.8|200675.8|200755.1|200665.1|3
1734916730000|2024-12-23 01:18:50|200758|200668|200766.6|200676.6|200768|200678|200758|200668|3
1734916740000|2024-12-23 01:19:00|200763.5|200673.5|200764.1|200674.1|200764.2|200674.2|200761|200671|4
1734916760000|2024-12-23 01:19:20|200767.2|200677.2|200796.4|200706.4|200801.8|200711.8|200767.2|200677.2|16
1734916770000|2024-12-23 01:19:30|200798|200708|200797.4|200707.4|200799.2|200709.2|200796|200706|11
1734916780000|2024-12-23 01:19:40|200799|200709|200790.7|200700.7|200799|200709|200790.7|200700.7|4
1734916790000|2024-12-23 01:19:50|200790.9|200700.9|200790.9|200700.9|200790.9|200700.9|200790.9|200700.9|1
1734916800000|2024-12-23 01:20:00|200790.7|200700.7|200790.7|200700.7|200790.7|200700.7|200790.7|200700.7|1
1734916820000|2024-12-23 01:20:20|200792|200702|200782.8|200692.8|200798.8|200708.8|200782.8|200692.8|5
1734916830000|2024-12-23 01:20:30|200785.8|200695.8|200784.2|200694.2|200787|200697|200784.2|200694.2|3
1734916840000|2024-12-23 01:20:40|200784.1|200694.1|200784.1|200694.1|200784.1|200694.1|200784.1|200694.1|1
1734916860000|2024-12-23 01:21:00|200786.9|200696.9|200781.5|200691.5|200786.9|200696.9|200778.4|200688.4|4
1734916870000|2024-12-23 01:21:10|200777.8|200687.8|200781.5|200691.5|200781.5|200691.5|200777.8|200687.8|6
1734916880000|2024-12-23 01:21:20|200777.8|200687.8|200784|200694|200790.7|200700.7|200777.8|200687.8|8
1734916890000|2024-12-23 01:21:30|200781.2|200691.2|200773|200683|200784.8|200694.8|200770.3|200680.3|6
1734916900000|2024-12-23 01:21:40|200772.4|200682.4|200773.5|200683.5|200773.7|200683.7|200770.2|200680.2|4
1734916920000|2024-12-23 01:22:00|200775.2|200685.2|200776.4|200686.4|200776.4|200686.4|200773.7|200683.7|3
1734916930000|2024-12-23 01:22:10|200774.2|200684.2|200776.6|200686.6|200782.2|200692.2|200774.2|200684.2|5
1734916940000|2024-12-23 01:22:20|200774.9|200684.9|200773.4|200683.4|200774.9|200684.9|200770|200680|6
1734916950000|2024-12-23 01:22:30|200770|200680|200786.9|200696.9|200793.6|200703.6|200770|200680|5
1734916960000|2024-12-23 01:22:40|200790|200700|200780.1|200690.1|200790|200700|200777|200687|8
1734916970000|2024-12-23 01:22:50|200779.5|200689.5|200773.6|200683.6|200779.5|200689.5|200773.6|200683.6|5
1734916980000|2024-12-23 01:23:00|200776.1|200686.1|200776.1|200686.1|200776.1|200686.1|200776.1|200686.1|1
1734916990000|2024-12-23 01:23:10|200773.9|200683.9|200776.6|200686.6|200776.6|200686.6|200773.9|200683.9|3
1734917000000|2024-12-23 01:23:20|200774|200684|200767.4|200677.4|200774|200684|200758|200668|9
1734917010000|2024-12-23 01:23:30|200760|200670|200761.6|200671.6|200767.6|200677.6|200757.6|200667.6|8
1734917020000|2024-12-23 01:23:40|200767.9|200677.9|200778.4|200688.4|200778.4|200688.4|200761.9|200671.9|9
1734917040000|2024-12-23 01:24:00|200769.6|200679.6|200774.6|200684.6|200778.3|200688.3|200766.9|200676.9|21
1734917050000|2024-12-23 01:24:10|200775.1|200685.1|200768.9|200678.9|200779.9|200689.9|200768.1|200678.1|22
1734917060000|2024-12-23 01:24:20|200775.3|200685.3|200767.9|200677.9|200775.3|200685.3|200765.5|200675.5|7
1734917080000|2024-12-23 01:24:40|200773.1|200683.1|200774.1|200684.1|200776.1|200686.1|200765|200675|10
1734917090000|2024-12-23 01:24:50|200769.1|200679.1|200769.4|200679.4|200774.1|200684.1|200769.1|200679.1|4
1734917100000|2024-12-23 01:25:00|200774.4|200684.4|200770.3|200680.3|200781|200691|200766.2|200676.2|12
1734917110000|2024-12-23 01:25:10|200767.8|200677.8|200760.8|200670.8|200767.8|200677.8|200753.7|200663.7|10
1734917120000|2024-12-23 01:25:20|200757.1|200667.1|200759.9|200669.9|200760.6|200670.6|200756.1|200666.1|4
1734917150000|2024-12-23 01:25:50|200752|200662|200757.9|200667.9|200770.7|200680.7|200749.1|200659.1|8
1734917160000|2024-12-23 01:26:00|200762.7|200672.7|200765|200675|200765|200675|200760.9|200670.9|4
1734917170000|2024-12-23 01:26:10|200763.2|200673.2|200764.2|200674.2|200766.2|200676.2|200762.3|200672.3|6
1734917180000|2024-12-23 01:26:20|200766.2|200676.2|200765.8|200675.8|200766.2|200676.2|200763|200673|5
1734917190000|2024-12-23 01:26:30|200767.2|200677.2|200766.6|200676.6|200767.2|200677.2|200764.6|200674.6|4
1734917200000|2024-12-23 01:26:40|200764.6|200674.6|200766.4|200676.4|200767.9|200677.9|200764.6|200674.6|8
1734917210000|2024-12-23 01:26:50|200764.2|200674.2|200766.5|200676.5|200766.5|200676.5|200764.2|200674.2|3
1734917220000|2024-12-23 01:27:00|200765.3|200675.3|200762.3|200672.3|200765.3|200675.3|200756.1|200666.1|4
1734917230000|2024-12-23 01:27:10|200756.1|200666.1|200755.3|200665.3|200766.1|200676.1|200751.1|200661.1|14
1734917240000|2024-12-23 01:27:20|200763.5|200673.5|200763.9|200673.9|200763.9|200673.9|200763.5|200673.5|2
1734917250000|2024-12-23 01:27:30|200761.9|200671.9|200758.8|200668.8|200764.8|200674.8|200758.8|200668.8|7
1734917260000|2024-12-23 01:27:40|200764.7|200674.7|200766.2|200676.2|200767.2|200677.2|200761.4|200671.4|10
1734917270000|2024-12-23 01:27:50|200760.7|200670.7|200760.4|200670.4|200766.3|200676.3|200757.9|200667.9|11
1734917280000|2024-12-23 01:28:00|200765.7|200675.7|200746.2|200656.2|200765.9|200675.9|200732.1|200642.1|9
1734917290000|2024-12-23 01:28:10|200742.9|200652.9|200761.2|200671.2|200763.5|200673.5|200742.9|200652.9|10
1734917300000|2024-12-23 01:28:20|200756.4|200666.4|200763.4|200673.4|200763.4|200673.4|200756.4|200666.4|5
1734917310000|2024-12-23 01:28:30|200762.4|200672.4|200760.7|200670.7|200764.7|200674.7|200753.1|200663.1|19
1734917320000|2024-12-23 01:28:40|200756.6|200666.6|200762.1|200672.1|200764.7|200674.7|200754.8|200664.8|23
1734917330000|2024-12-23 01:28:50|200749.9|200659.9|200757.1|200667.1|200757.1|200667.1|200749.9|200659.9|4
1734917340000|2024-12-23 01:29:00|200755.3|200665.3|200744.2|200654.2|200755.3|200665.3|200736.6|200646.6|11
1734917350000|2024-12-23 01:29:10|200747.6|200657.6|200746.8|200656.8|200748.2|200658.2|200744.6|200654.6|7
1734917360000|2024-12-23 01:29:20|200746|200656|200760.1|200670.1|200760.7|200670.7|200743.6|200653.6|9
1734917370000|2024-12-23 01:29:30|200758.7|200668.7|200750.6|200660.6|200760.1|200670.1|200750.6|200660.6|9
1734917380000|2024-12-23 01:29:40|200753.8|200663.8|200748.1|200658.1|200753.8|200663.8|200741.5|200651.5|10
1734917390000|2024-12-23 01:29:50|200749.4|200659.4|200738.7|200648.7|200749.4|200659.4|200728.7|200638.7|17
1734917400000|2024-12-23 01:30:00|200741.7|200651.7|200732.5|200642.5|200748.1|200658.1|200719.9|200629.9|26
1734917410000|2024-12-23 01:30:10|200726.4|200636.4|200715.6|200625.6|200738.1|200648.1|200715.6|200625.6|19
1734917420000|2024-12-23 01:30:20|200716.3|200626.3|200718.5|200628.5|200723|200633|200713.8|200623.8|16
1734917430000|2024-12-23 01:30:30|200717.5|200627.5|200719.2|200629.2|200727.8|200637.8|200717.5|200627.5|7
1734917440000|2024-12-23 01:30:40|200724.7|200634.7|200724.4|200634.4|200724.7|200634.7|200715|200625|13
1734917450000|2024-12-23 01:30:50|200725.1|200635.1|200727.9|200637.9|200727.9|200637.9|200725.1|200635.1|2
1734917460000|2024-12-23 01:31:00|200729.2|200639.2|200735.5|200645.5|200735.5|200645.5|200729.2|200639.2|2
1734917470000|2024-12-23 01:31:10|200732.5|200642.5|200725|200635|200742.4|200652.4|200722.8|200632.8|24
1734917480000|2024-12-23 01:31:20|200728.4|200638.4|200730.3|200640.3|200734|200644|200715.6|200625.6|29
1734917490000|2024-12-23 01:31:30|200733|200643|200738.1|200648.1|200742.4|200652.4|200730.2|200640.2|12
1734917500000|2024-12-23 01:31:40|200739.8|200649.8|200733.7|200643.7|200745.9|200655.9|200725.2|200635.2|33
1734917510000|2024-12-23 01:31:50|200729.5|200639.5|200753.8|200663.8|200755.2|200665.2|200724.7|200634.7|37
1734917520000|2024-12-23 01:32:00|200752.2|200662.2|200754.5|200664.5|200755.7|200665.7|200750.1|200660.1|26
1734917530000|2024-12-23 01:32:10|200757.3|200667.3|200744.5|200654.5|200757.3|200667.3|200722.5|200632.5|20
1734917540000|2024-12-23 01:32:20|200737.7|200647.7|200734.8|200644.8|200737.8|200647.8|200724.1|200634.1|11
1734917550000|2024-12-23 01:32:30|200734.6|200644.6|200734.6|200644.6|200734.6|200644.6|200734.6|200644.6|1
1734917560000|2024-12-23 01:32:40|200731.8|200641.8|200728.8|200638.8|200733.5|200643.5|200724|200634|12
1734917570000|2024-12-23 01:32:50|200729.2|200639.2|200731.9|200641.9|200734.7|200644.7|200726.9|200636.9|15
1734917580000|2024-12-23 01:33:00|200730|200640|200728.5|200638.5|200731.8|200641.8|200726.3|200636.3|15
1734917590000|2024-12-23 01:33:10|200732.3|200642.3|200734.4|200644.4|200737.4|200647.4|200730.2|200640.2|13
1734917600000|2024-12-23 01:33:20|200739.6|200649.6|200730.4|200640.4|200739.6|200649.6|200727.9|200637.9|25
1734917610000|2024-12-23 01:33:30|200736.7|200646.7|200730.4|200640.4|200736.7|200646.7|200729.5|200639.5|9
1734917620000|2024-12-23 01:33:40|200730.3|200640.3|200726.8|200636.8|200730.7|200640.7|200724.3|200634.3|9
1734917630000|2024-12-23 01:33:50|200729.3|200639.3|200731.7|200641.7|200735.4|200645.4|200723.1|200633.1|20
1734917640000|2024-12-23 01:34:00|200731.8|200641.8|200734.8|200644.8|200738|200648|200726.8|200636.8|22
1734917650000|2024-12-23 01:34:10|200728.8|200638.8|200730.7|200640.7|200736.6|200646.6|200728.8|200638.8|25
1734917660000|2024-12-23 01:34:20|200732.2|200642.2|200730.2|200640.2|200735.4|200645.4|200728.6|200638.6|9
1734917670000|2024-12-23 01:34:30|200733.2|200643.2|200717.9|200627.9|200733.2|200643.2|200711.5|200621.5|23
1734917680000|2024-12-23 01:34:40|200718.6|200628.6|200719.7|200629.7|200723.6|200633.6|200715.8|200625.8|20
1734917700000|2024-12-23 01:35:00|200720.4|200630.4|200719.6|200629.6|200722.5|200632.5|200719.6|200629.6|3
1734917730000|2024-12-23 01:35:30|200712.9|200622.9|200714.3|200624.3|200717.4|200627.4|200712.9|200622.9|5
1734917740000|2024-12-23 01:35:40|200713.7|200623.7|200707|200617|200713.7|200623.7|200693.6|200603.6|25
1734917750000|2024-12-23 01:35:50|200707.1|200617.1|200708|200618|200710.9|200620.9|200707.1|200617.1|10
1734917760000|2024-12-23 01:36:00|200709.8|200619.8|200718.6|200628.6|200730.1|200640.1|200709.8|200619.8|16
1734917770000|2024-12-23 01:36:10|200722.8|200632.8|200719.3|200629.3|200723.5|200633.5|200717.3|200627.3|12
1734917780000|2024-12-23 01:36:20|200717.4|200627.4|200730.4|200640.4|200730.4|200640.4|200713|200623|6
1734917790000|2024-12-23 01:36:30|200734.8|200644.8|200747.1|200657.1|200747.1|200657.1|200734.8|200644.8|2
1734917800000|2024-12-23 01:36:40|200749.1|200659.1|200776.2|200686.2|200783.7|200693.7|200749.1|200659.1|8
1734917810000|2024-12-23 01:36:50|200776|200686|200774.6|200684.6|200776|200686|200774.6|200684.6|4
1734917820000|2024-12-23 01:37:00|200774.8|200684.8|200774.6|200684.6|200774.8|200684.8|200774.6|200684.6|2
1734917840000|2024-12-23 01:37:20|200768|200678|200780.2|200690.2|200782.8|200692.8|200768|200678|20
1734917850000|2024-12-23 01:37:30|200781.4|200691.4|200794.7|200704.7|200805.3|200715.3|200776.7|200686.7|33
1734917860000|2024-12-23 01:37:40|200794.1|200704.1|200795.1|200705.1|200801.3|200711.3|200791.6|200701.6|38
1734917870000|2024-12-23 01:37:50|200796.1|200706.1|200794.8|200704.8|200802.8|200712.8|200787.7|200697.7|30
1734917880000|2024-12-23 01:38:00|200793.6|200703.6|200796.8|200706.8|200802.6|200712.6|200790.2|200700.2|27
1734917890000|2024-12-23 01:38:10|200800.7|200710.7|200801.7|200711.7|200808|200718|200795|200705|30
1734917900000|2024-12-23 01:38:20|200803.3|200713.3|200796.7|200706.7|200803.3|200713.3|200796|200706|11
1734917910000|2024-12-23 01:38:30|200799.1|200709.1|200797.7|200707.7|200801|200711|200794.1|200704.1|16
1734917920000|2024-12-23 01:38:40|200799.5|200709.5|200794.3|200704.3|200801.5|200711.5|200794.3|200704.3|12
1734917930000|2024-12-23 01:38:50|200797|200707|200796.7|200706.7|200801.3|200711.3|200794.2|200704.2|9
1734917940000|2024-12-23 01:39:00|200798.3|200708.3|200796.1|200706.1|200798.3|200708.3|200793.5|200703.5|8
1734917950000|2024-12-23 01:39:10|200793.3|200703.3|200796.5|200706.5|200796.9|200706.9|200793.3|200703.3|8
1734917960000|2024-12-23 01:39:20|200796.4|200706.4|200797.7|200707.7|200797.7|200707.7|200795|200705|5
1734917970000|2024-12-23 01:39:30|200800.2|200710.2|200800.3|200710.3|200801.8|200711.8|200797.5|200707.5|9
1734917990000|2024-12-23 01:39:50|200798.8|200708.8|200801.5|200711.5|200804.4|200714.4|200797|200707|7
1734918000000|2024-12-23 01:40:00|200799|200709|200809.4|200719.4|200809.4|200719.4|200799|200709|11
1734918010000|2024-12-23 01:40:10|200804.9|200714.9|200811.8|200721.8|200811.8|200721.8|200800.5|200710.5|14
1734918020000|2024-12-23 01:40:20|200811.6|200721.6|200804.3|200714.3|200811.6|200721.6|200803|200713|12
1734918030000|2024-12-23 01:40:30|200799.2|200709.2|200802.7|200712.7|200809.1|200719.1|200797.7|200707.7|25
1734918040000|2024-12-23 01:40:40|200804.5|200714.5|200802.3|200712.3|200805.7|200715.7|200798.7|200708.7|8
1734918050000|2024-12-23 01:40:50|200801.1|200711.1|200796.9|200706.9|200805.3|200715.3|200796.9|200706.9|9
1734918060000|2024-12-23 01:41:00|200798.8|200708.8|200802|200712|200806.4|200716.4|200798.8|200708.8|8
1734918070000|2024-12-23 01:41:10|200800.8|200710.8|200806.4|200716.4|200807.6|200717.6|200800.8|200710.8|13
1734918080000|2024-12-23 01:41:20|200805|200715|200798.5|200708.5|200806.4|200716.4|200798.5|200708.5|4
1734918090000|2024-12-23 01:41:30|200799.7|200709.7|200788.4|200698.4|200804.1|200714.1|200773.7|200683.7|18
1734918100000|2024-12-23 01:41:40|200786.3|200696.3|200787.6|200697.6|200792.7|200702.7|200784.1|200694.1|13
1734918120000|2024-12-23 01:42:00|200783.9|200693.9|200763.7|200673.7|200783.9|200693.9|200763.7|200673.7|4
1734918130000|2024-12-23 01:42:10|200771.1|200681.1|200771.7|200681.7|200779.3|200689.3|200769.2|200679.2|11
1734918140000|2024-12-23 01:42:20|200771.9|200681.9|200778.8|200688.8|200780.2|200690.2|200771.9|200681.9|3
1734918150000|2024-12-23 01:42:30|200776|200686|200770.7|200680.7|200776|200686|200770.7|200680.7|2
1734918160000|2024-12-23 01:42:40|200772|200682|200772.7|200682.7|200777.3|200687.3|200770|200680|5
1734918180000|2024-12-23 01:43:00|200777.3|200687.3|200777|200687|200777.3|200687.3|200770.2|200680.2|5
1734918190000|2024-12-23 01:43:10|200772.3|200682.3|200768.1|200678.1|200772.3|200682.3|200768.1|200678.1|4
1734918200000|2024-12-23 01:43:20|200769.3|200679.3|200774.1|200684.1|200783.5|200693.5|200768|200678|5
1734918210000|2024-12-23 01:43:30|200772.9|200682.9|200768.3|200678.3|200772.9|200682.9|200768.3|200678.3|3
1734918220000|2024-12-23 01:43:40|200766.8|200676.8|200769.1|200679.1|200769.1|200679.1|200766.8|200676.8|4
1734918230000|2024-12-23 01:43:50|200770.6|200680.6|200770.8|200680.8|200772.8|200682.8|200767.7|200677.7|7
1734918240000|2024-12-23 01:44:00|200775.5|200685.5|200770.8|200680.8|200775.5|200685.5|200770.8|200680.8|2
1734918260000|2024-12-23 01:44:20|200776.8|200686.8|200774.5|200684.5|200776.8|200686.8|200771.8|200681.8|5
1734918270000|2024-12-23 01:44:30|200774.3|200684.3|200778.8|200688.8|200778.8|200688.8|200771.5|200681.5|8
1734918280000|2024-12-23 01:44:40|200774.4|200684.4|200774.1|200684.1|200774.4|200684.4|200771.2|200681.2|5
1734918290000|2024-12-23 01:44:50|200771.2|200681.2|200772.9|200682.9|200783.6|200693.6|200771.2|200681.2|13
1734918300000|2024-12-23 01:45:00|200775.7|200685.7|200774.3|200684.3|200785.7|200695.7|200771.3|200681.3|22
1734918310000|2024-12-23 01:45:10|200770.2|200680.2|200766.9|200676.9|200774.5|200684.5|200766.9|200676.9|16
1734918320000|2024-12-23 01:45:20|200762.7|200672.7|200757.2|200667.2|200764.7|200674.7|200757.2|200667.2|4
1734918340000|2024-12-23 01:45:40|200751.8|200661.8|200757.1|200667.1|200760.1|200670.1|200751.8|200661.8|6
1734918350000|2024-12-23 01:45:50|200757.6|200667.6|200761.6|200671.6|200762.2|200672.2|200757.6|200667.6|11
1734918360000|2024-12-23 01:46:00|200760.9|200670.9|200756.4|200666.4|200764.1|200674.1|200756.2|200666.2|5
1734918370000|2024-12-23 01:46:10|200756|200666|200753.3|200663.3|200756|200666|200748.2|200658.2|7
1734918380000|2024-12-23 01:46:20|200754.6|200664.6|200755|200665|200757.8|200667.8|200754.6|200664.6|4
1734918390000|2024-12-23 01:46:30|200752.4|200662.4|200753.4|200663.4|200761|200671|200752.4|200662.4|7
1734918400000|2024-12-23 01:46:40|200751.6|200661.6|200750.7|200660.7|200751.6|200661.6|200750.7|200660.7|2
1734918420000|2024-12-23 01:47:00|200749.8|200659.8|200757|200667|200760.4|200670.4|200749.8|200659.8|8
1734918430000|2024-12-23 01:47:10|200755.2|200665.2|200753.5|200663.5|200755.2|200665.2|200753.5|200663.5|2
1734918440000|2024-12-23 01:47:20|200750.5|200660.5|200750.5|200660.5|200750.5|200660.5|200750.5|200660.5|1
1734918470000|2024-12-23 01:47:50|200748.5|200658.5|200760.7|200670.7|200762.6|200672.6|200748.5|200658.5|12
1734918480000|2024-12-23 01:48:00|200757.5|200667.5|200755.4|200665.4|200757.5|200667.5|200755.4|200665.4|3
1734918490000|2024-12-23 01:48:10|200750.9|200660.9|200747.4|200657.4|200750.9|200660.9|200743.7|200653.7|4
1734918500000|2024-12-23 01:48:20|200748|200658|200748|200658|200748|200658|200748|200658|1
1734918520000|2024-12-23 01:48:40|200745.3|200655.3|200744.9|200654.9|200745.3|200655.3|200743.8|200653.8|3
1734918530000|2024-12-23 01:48:50|200745.1|200655.1|200747.6|200657.6|200747.6|200657.6|200744.9|200654.9|3
1734918540000|2024-12-23 01:49:00|200749.5|200659.5|200750.8|200660.8|200750.8|200660.8|200749.5|200659.5|2
1734918570000|2024-12-23 01:49:30|200751.8|200661.8|200753.1|200663.1|200757.3|200667.3|200749.4|200659.4|7
1734918580000|2024-12-23 01:49:40|200749.9|200659.9|200720.1|200630.1|200749.9|200659.9|200708.2|200618.2|20
1734918590000|2024-12-23 01:49:50|200718.9|200628.9|200719|200629|200719.1|200629.1|200718.9|200628.9|6
1734918600000|2024-12-23 01:50:00|200728.6|200638.6|200715|200625|200728.6|200638.6|200715|200625|23
1734918640000|2024-12-23 01:50:40|200717.3|200627.3|200714.5|200624.5|200717.3|200627.3|200714.5|200624.5|2
1734918650000|2024-12-23 01:50:50|200717.1|200627.1|200717.9|200627.9|200722.7|200632.7|200713.8|200623.8|7
1734918660000|2024-12-23 01:51:00|200715.1|200625.1|200712.7|200622.7|200716.6|200626.6|200704.5|200614.5|13
1734918670000|2024-12-23 01:51:10|200711.9|200621.9|200712.7|200622.7|200716.7|200626.7|200711.9|200621.9|5
1734918680000|2024-12-23 01:51:20|200714.2|200624.2|200713.9|200623.9|200717.3|200627.3|200711.9|200621.9|8
1734918690000|2024-12-23 01:51:30|200710.4|200620.4|200710.4|200620.4|200710.4|200620.4|200710.4|200620.4|1
1734918700000|2024-12-23 01:51:40|200710.1|200620.1|200714.6|200624.6|200714.6|200624.6|200710.1|200620.1|4
1734918710000|2024-12-23 01:51:50|200714|200624|200703.8|200613.8|200714|200624|200693.8|200603.8|13
1734918720000|2024-12-23 01:52:00|200701.3|200611.3|200700.1|200610.1|200701.3|200611.3|200694.4|200604.4|8
1734918740000|2024-12-23 01:52:20|200694.4|200604.4|200698.1|200608.1|200701.9|200611.9|200691.3|200601.3|10
1734918750000|2024-12-23 01:52:30|200690.7|200600.7|200697.7|200607.7|200697.7|200607.7|200690.7|200600.7|3
1734918760000|2024-12-23 01:52:40|200693.3|200603.3|200693.5|200603.5|200697.9|200607.9|200693.3|200603.3|4
1734918770000|2024-12-23 01:52:50|200697.9|200607.9|200693.3|200603.3|200697.9|200607.9|200693.3|200603.3|2
1734918780000|2024-12-23 01:53:00|200690.7|200600.7|200686.8|200596.8|200690.7|200600.7|200684.7|200594.7|4
1734918790000|2024-12-23 01:53:10|200690|200600|200690.8|200600.8|200695.1|200605.1|200689.3|200599.3|22
1734918800000|2024-12-23 01:53:20|200700.6|200610.6|200701|200611|200702.4|200612.4|200689.2|200599.2|24
1734918810000|2024-12-23 01:53:30|200695.5|200605.5|200691.9|200601.9|200701|200611|200691.9|200601.9|11
1734918820000|2024-12-23 01:53:40|200694.4|200604.4|200694.5|200604.5|200698.6|200608.6|200690.3|200600.3|9
1734918830000|2024-12-23 01:53:50|200691.7|200601.7|200691.8|200601.8|200695.8|200605.8|200689.7|200599.7|23
1734918840000|2024-12-23 01:54:00|200694.7|200604.7|200707.1|200617.1|200707.1|200617.1|200694.7|200604.7|4
1734918850000|2024-12-23 01:54:10|200710.3|200620.3|200727.9|200637.9|200727.9|200637.9|200710.3|200620.3|2
1734918860000|2024-12-23 01:54:20|200726.1|200636.1|200725.2|200635.2|200726.1|200636.1|200721.6|200631.6|4
1734918870000|2024-12-23 01:54:30|200727.8|200637.8|200727.6|200637.6|200727.8|200637.8|200725|200635|5
1734918880000|2024-12-23 01:54:40|200726.8|200636.8|200726.8|200636.8|200726.8|200636.8|200726.8|200636.8|1
1734918890000|2024-12-23 01:54:50|200726.3|200636.3|200719.9|200629.9|200726.3|200636.3|200719.7|200629.7|8
1734918900000|2024-12-23 01:55:00|200720.5|200630.5|200724.6|200634.6|200724.6|200634.6|200720.5|200630.5|2
1734918910000|2024-12-23 01:55:10|200724.7|200634.7|200723.6|200633.6|200726.5|200636.5|200722.6|200632.6|7
1734918920000|2024-12-23 01:55:20|200726.1|200636.1|200706.9|200616.9|200727.1|200637.1|200702.5|200612.5|11
1734918930000|2024-12-23 01:55:30|200707.1|200617.1|200710.4|200620.4|200710.4|200620.4|200707.1|200617.1|2
1734918940000|2024-12-23 01:55:40|200711|200621|200708.4|200618.4|200711|200621|200708.4|200618.4|2
1734918950000|2024-12-23 01:55:50|200706.6|200616.6|200707.7|200617.7|200710.5|200620.5|200706.6|200616.6|8
1734918960000|2024-12-23 01:56:00|200710.3|200620.3|200710.3|200620.3|200710.3|200620.3|200710.3|200620.3|1
1734918970000|2024-12-23 01:56:10|200707.7|200617.7|200707.7|200617.7|200707.7|200617.7|200707.7|200617.7|1
1734918980000|2024-12-23 01:56:20|200706.5|200616.5|200703.9|200613.9|200706.5|200616.5|200703.9|200613.9|2
1734918990000|2024-12-23 01:56:30|200703.4|200613.4|200694|200604|200703.4|200613.4|200694|200604|2
1734919000000|2024-12-23 01:56:40|200687.8|200597.8|200692.9|200602.9|200701.5|200611.5|200687.8|200597.8|6
1734919020000|2024-12-23 01:57:00|200690.9|200600.9|200683.6|200593.6|200690.9|200600.9|200683.6|200593.6|5
1734919030000|2024-12-23 01:57:10|200685.2|200595.2|200681.8|200591.8|200687.9|200597.9|200681.8|200591.8|7
1734919040000|2024-12-23 01:57:20|200682.1|200592.1|200682.1|200592.1|200683.5|200593.5|200682.1|200592.1|3
1734919050000|2024-12-23 01:57:30|200683.6|200593.6|200682.3|200592.3|200683.6|200593.6|200682.3|200592.3|2
1734919060000|2024-12-23 01:57:40|200680.5|200590.5|200680.9|200590.9|200680.9|200590.9|200677.5|200587.5|3
1734919080000|2024-12-23 01:58:00|200679.9|200589.9|200691.8|200601.8|200691.8|200601.8|200679.9|200589.9|5
1734919090000|2024-12-23 01:58:10|200692.5|200602.5|200692.2|200602.2|200692.9|200602.9|200691.5|200601.5|4
1734919100000|2024-12-23 01:58:20|200689.6|200599.6|200688.4|200598.4|200689.6|200599.6|200684|200594|4
1734919110000|2024-12-23 01:58:30|200685.7|200595.7|200686|200596|200688.6|200598.6|200685.7|200595.7|3
1734919120000|2024-12-23 01:58:40|200688|200598|200696.3|200606.3|200696.3|200606.3|200688|200598|5
1734919130000|2024-12-23 01:58:50|200699.5|200609.5|200696.4|200606.4|200699.5|200609.5|200696.4|200606.4|2
1734919140000|2024-12-23 01:59:00|200699.1|200609.1|200698.4|200608.4|200708.2|200618.2|200698.4|200608.4|7
1734919170000|2024-12-23 01:59:30|200701.1|200611.1|200700.8|200610.8|200701.1|200611.1|200698|200608|4
1734919180000|2024-12-23 01:59:40|200697.7|200607.7|200696.2|200606.2|200700.3|200610.3|200696.2|200606.2|4
1734919190000|2024-12-23 01:59:50|200700.7|200610.7|200705|200615|200707.8|200617.8|200700.7|200610.7|3
1734919200000|2024-12-23 02:00:00|200702.3|200612.3|200701.9|200611.9|200702.3|200612.3|200699.2|200609.2|5
1734919210000|2024-12-23 02:00:10|200703.1|200613.1|200703.1|200613.1|200706|200616|200703.1|200613.1|3
1734919220000|2024-12-23 02:00:20|200705.7|200615.7|200705.7|200615.7|200705.7|200615.7|200705.7|200615.7|1
1734919230000|2024-12-23 02:00:30|200702.9|200612.9|200704.9|200614.9|200704.9|200614.9|200702.2|200612.2|3
1734919240000|2024-12-23 02:00:40|200702|200612|200705|200615|200705|200615|200702|200612|2
1734919260000|2024-12-23 02:01:00|200706.7|200616.7|200716.5|200626.5|200716.6|200626.6|200706.7|200616.7|21
1734919270000|2024-12-23 02:01:10|200713.4|200623.4|200717.1|200627.1|200717.2|200627.2|200713.3|200623.3|12
1734919280000|2024-12-23 02:01:20|200712.2|200622.2|200712.2|200622.2|200714.2|200624.2|200711.5|200621.5|5
1734919290000|2024-12-23 02:01:30|200714.9|200624.9|200726.7|200636.7|200730.1|200640.1|200714.9|200624.9|4
1734919300000|2024-12-23 02:01:40|200726.2|200636.2|200722.7|200632.7|200728.7|200638.7|200719|200629|20
1734919310000|2024-12-23 02:01:50|200719.9|200629.9|200722.8|200632.8|200723.2|200633.2|200719.9|200629.9|18
1734919320000|2024-12-23 02:02:00|200720.1|200630.1|200728.2|200638.2|200731|200641|200720.1|200630.1|12
1734919330000|2024-12-23 02:02:10|200725.3|200635.3|200725|200635|200725.3|200635.3|200722.4|200632.4|3
1734919350000|2024-12-23 02:02:30|200723|200633|200719.3|200629.3|200723|200633|200719.3|200629.3|3
1734919360000|2024-12-23 02:02:40|200722.5|200632.5|200719.3|200629.3|200722.5|200632.5|200719.3|200629.3|2
1734919370000|2024-12-23 02:02:50|200721.9|200631.9|200718.4|200628.4|200722.8|200632.8|200718.2|200628.2|13
1734919380000|2024-12-23 02:03:00|200718.7|200628.7|200727.1|200637.1|200727.3|200637.3|200718.4|200628.4|21
1734919390000|2024-12-23 02:03:10|200729.8|200639.8|200733.2|200643.2|200736.9|200646.9|200729.8|200639.8|4
1734919400000|2024-12-23 02:03:20|200732.4|200642.4|200727.6|200637.6|200733.2|200643.2|200727.6|200637.6|5
1734919410000|2024-12-23 02:03:30|200730.3|200640.3|200729.2|200639.2|200730.3|200640.3|200726.3|200636.3|3
1734919420000|2024-12-23 02:03:40|200727.4|200637.4|200727.4|200637.4|200727.4|200637.4|200727.4|200637.4|1
1734919430000|2024-12-23 02:03:50|200726.7|200636.7|200725.9|200635.9|200729.2|200639.2|200722.4|200632.4|5
1734919440000|2024-12-23 02:04:00|200723.5|200633.5|200723.8|200633.8|200727.5|200637.5|200723.5|200633.5|3
1734919450000|2024-12-23 02:04:10|200729.3|200639.3|200729|200639|200729.3|200639.3|200729|200639|2
1734919460000|2024-12-23 02:04:20|200726.1|200636.1|200725.7|200635.7|200726.1|200636.1|200725.7|200635.7|2
1734919480000|2024-12-23 02:04:40|200722.8|200632.8|200725.8|200635.8|200725.8|200635.8|200722.8|200632.8|2
1734919490000|2024-12-23 02:04:50|200722.8|200632.8|200725.4|200635.4|200725.4|200635.4|200722.8|200632.8|2
1734919510000|2024-12-23 02:05:10|200722.3|200632.3|200727.6|200637.6|200727.6|200637.6|200722.3|200632.3|2
1734919520000|2024-12-23 02:05:20|200729.9|200639.9|200732.9|200642.9|200739|200649|200728.1|200638.1|30
1734919530000|2024-12-23 02:05:30|200729|200639|200730.8|200640.8|200730.8|200640.8|200728|200638|3
1734919540000|2024-12-23 02:05:40|200727.1|200637.1|200729.9|200639.9|200729.9|200639.9|200727.1|200637.1|3
1734919560000|2024-12-23 02:06:00|200728.5|200638.5|200729|200639|200735.4|200645.4|200726|200636|8
1734919570000|2024-12-23 02:06:10|200728.3|200638.3|200723.8|200633.8|200728.3|200638.3|200723.8|200633.8|2
1734919590000|2024-12-23 02:06:30|200720.5|200630.5|200730|200640|200730.3|200640.3|200714.8|200624.8|6
1734919610000|2024-12-23 02:06:50|200726.9|200636.9|200726.7|200636.7|200726.9|200636.9|200726.7|200636.7|2
1734919640000|2024-12-23 02:07:20|200725.2|200635.2|200719.7|200629.7|200725.2|200635.2|200719.7|200629.7|5
1734919650000|2024-12-23 02:07:30|200719.5|200629.5|200719.5|200629.5|200719.7|200629.7|200719.5|200629.5|3
1734919660000|2024-12-23 02:07:40|200719.7|200629.7|200677.1|200587.1|200719.7|200629.7|200677.1|200587.1|5
1734919680000|2024-12-23 02:08:00|200678.2|200588.2|200678.2|200588.2|200678.2|200588.2|200678.2|200588.2|1
1734919700000|2024-12-23 02:08:20|200675.8|200585.8|200674.8|200584.8|200675.8|200585.8|200674.8|200584.8|2
1734919710000|2024-12-23 02:08:30|200674.5|200584.5|200674.5|200584.5|200674.5|200584.5|200674.5|200584.5|1
1734919720000|2024-12-23 02:08:40|200676.9|200586.9|200676.9|200586.9|200676.9|200586.9|200676.9|200586.9|1
1734919730000|2024-12-23 02:08:50|200677.1|200587.1|200677.1|200587.1|200677.1|200587.1|200677.1|200587.1|1
1734919740000|2024-12-23 02:09:00|200674.5|200584.5|200673.9|200583.9|200675|200585|200669.8|200579.8|5
1734919750000|2024-12-23 02:09:10|200671.2|200581.2|200674|200584|200674|200584|200671.2|200581.2|3
1734919760000|2024-12-23 02:09:20|200675|200585|200674.4|200584.4|200675|200585|200669.4|200579.4|5
1734919770000|2024-12-23 02:09:30|200674.6|200584.6|200674.6|200584.6|200674.6|200584.6|200674.6|200584.6|1
1734919790000|2024-12-23 02:09:50|200672.1|200582.1|200678.6|200588.6|200678.6|200588.6|200672|200582|5
1734919800000|2024-12-23 02:10:00|200680.6|200590.6|200683.6|200593.6|200684.1|200594.1|200680.6|200590.6|3
1734919810000|2024-12-23 02:10:10|200687.5|200597.5|200684.5|200594.5|200688.6|200598.6|200684.5|200594.5|4
1734919820000|2024-12-23 02:10:20|200688.6|200598.6|200684.1|200594.1|200688.6|200598.6|200683|200593|3
1734919850000|2024-12-23 02:10:50|200684.8|200594.8|200684.8|200594.8|200684.8|200594.8|200684.8|200594.8|1
1734919870000|2024-12-23 02:11:10|200685|200595|200685|200595|200685|200595|200685|200595|1
1734919890000|2024-12-23 02:11:30|200688.2|200598.2|200722.6|200632.6|200727.7|200637.7|200686.9|200596.9|4
1734919900000|2024-12-23 02:11:40|200722.4|200632.4|200722.4|200632.4|200722.6|200632.6|200722.4|200632.4|3
1734919910000|2024-12-23 02:11:50|200722.6|200632.6|200722.6|200632.6|200725.2|200635.2|200721.6|200631.6|8
1734919920000|2024-12-23 02:12:00|200722.4|200632.4|200722.4|200632.4|200722.4|200632.4|200722.4|200632.4|1
1734919930000|2024-12-23 02:12:10|200725.3|200635.3|200735.1|200645.1|200737|200647|200725.3|200635.3|3
1734919940000|2024-12-23 02:12:20|200725.1|200635.1|200726.9|200636.9|200726.9|200636.9|200725.1|200635.1|2
1734919960000|2024-12-23 02:12:40|200727.4|200637.4|200723.4|200633.4|200733.4|200643.4|200723.4|200633.4|7
1734919980000|2024-12-23 02:13:00|200727|200637|200723.6|200633.6|200727|200637|200723.6|200633.6|3
1734919990000|2024-12-23 02:13:10|200726.6|200636.6|200731.6|200641.6|200737.1|200647.1|200726.6|200636.6|7
1734920000000|2024-12-23 02:13:20|200735.6|200645.6|200735.6|200645.6|200735.6|200645.6|200735.6|200645.6|1
1734920010000|2024-12-23 02:13:30|200729.8|200639.8|200730|200640|200730.1|200640.1|200727.4|200637.4|4
1734920040000|2024-12-23 02:14:00|200727.1|200637.1|200733|200643|200733|200643|200727.1|200637.1|5
1734920070000|2024-12-23 02:14:30|200730.2|200640.2|200726.2|200636.2|200733.1|200643.1|200726.2|200636.2|7
1734920080000|2024-12-23 02:14:40|200724.6|200634.6|200724.6|200634.6|200724.6|200634.6|200724.6|200634.6|1
1734920090000|2024-12-23 02:14:50|200727.1|200637.1|200727.3|200637.3|200730.8|200640.8|200727.1|200637.1|6
1734920100000|2024-12-23 02:15:00|200726.6|200636.6|200726.6|200636.6|200726.6|200636.6|200726.6|200636.6|1
1734920110000|2024-12-23 02:15:10|200728.5|200638.5|200733.1|200643.1|200736.4|200646.4|200728.5|200638.5|5
1734920120000|2024-12-23 02:15:20|200731.8|200641.8|200729.9|200639.9|200731.8|200641.8|200729.9|200639.9|2
1734920130000|2024-12-23 02:15:30|200728.3|200638.3|200721.9|200631.9|200728.3|200638.3|200721.9|200631.9|2
1734920150000|2024-12-23 02:15:50|200721.7|200631.7|200717.7|200627.7|200721.7|200631.7|200715.4|200625.4|6
1734920180000|2024-12-23 02:16:20|200726.3|200636.3|200725.3|200635.3|200726.3|200636.3|200725.3|200635.3|4
1734920190000|2024-12-23 02:16:30|200725.1|200635.1|200725.1|200635.1|200725.1|200635.1|200725.1|200635.1|1
1734920200000|2024-12-23 02:16:40|200724.5|200634.5|200724.5|200634.5|200724.5|200634.5|200724.5|200634.5|1
1734920220000|2024-12-23 02:17:00|200723.8|200633.8|200722|200632|200723.8|200633.8|200722|200632|4
1734920230000|2024-12-23 02:17:10|200722.1|200632.1|200728.8|200638.8|200730.9|200640.9|200722.1|200632.1|8
1734920240000|2024-12-23 02:17:20|200729|200639|200729|200639|200729|200639|200729|200639|1
1734920250000|2024-12-23 02:17:30|200726.2|200636.2|200730.9|200640.9|200734.2|200644.2|200726.2|200636.2|5
1734920260000|2024-12-23 02:17:40|200728.3|200638.3|200726.5|200636.5|200729.3|200639.3|200726.5|200636.5|4
1734920290000|2024-12-23 02:18:10|200725.5|200635.5|200728.8|200638.8|200728.8|200638.8|200725.5|200635.5|3
1734920300000|2024-12-23 02:18:20|200731.6|200641.6|200734.3|200644.3|200734.3|200644.3|200731.3|200641.3|3
1734920310000|2024-12-23 02:18:30|200731.8|200641.8|200725.8|200635.8|200731.8|200641.8|200725.8|200635.8|4
1734920320000|2024-12-23 02:18:40|200723.8|200633.8|200718.9|200628.9|200723.8|200633.8|200715.7|200625.7|6
1734920330000|2024-12-23 02:18:50|200718.8|200628.8|200718.8|200628.8|200718.8|200628.8|200718.8|200628.8|1
1734920350000|2024-12-23 02:19:10|200716|200626|200716|200626|200716|200626|200716|200626|1
1734920360000|2024-12-23 02:19:20|200730.8|200640.8|200722.7|200632.7|200730.8|200640.8|200722.7|200632.7|3
1734920370000|2024-12-23 02:19:30|200722.2|200632.2|200722.1|200632.1|200722.2|200632.2|200722.1|200632.1|2
1734920380000|2024-12-23 02:19:40|200722.4|200632.4|200726.6|200636.6|200730.4|200640.4|200722.4|200632.4|13
1734920390000|2024-12-23 02:19:50|200731.1|200641.1|200735.8|200645.8|200736.9|200646.9|200727.3|200637.3|11
1734920400000|2024-12-23 02:20:00|200738.6|200648.6|200738.2|200648.2|200740.4|200650.4|200735.4|200645.4|5
1734920410000|2024-12-23 02:20:10|200737.6|200647.6|200728.7|200638.7|200742|200652|200723.9|200633.9|9
1734920430000|2024-12-23 02:20:30|200725.8|200635.8|200726.3|200636.3|200726.3|200636.3|200723.2|200633.2|4
1734920440000|2024-12-23 02:20:40|200723.5|200633.5|200723.5|200633.5|200723.5|200633.5|200723.5|200633.5|1
1734920450000|2024-12-23 02:20:50|200726.1|200636.1|200726|200636|200726.1|200636.1|200726|200636|2
1734920470000|2024-12-23 02:21:10|200723.4|200633.4|200719|200629|200723.4|200633.4|200719|200629|2
1734920480000|2024-12-23 02:21:20|200715.4|200625.4|200717.7|200627.7|200723.1|200633.1|200712.1|200622.1|5
1734920490000|2024-12-23 02:21:30|200720.3|200630.3|200720.4|200630.4|200721.6|200631.6|200717.3|200627.3|5
1734920510000|2024-12-23 02:21:50|200717.8|200627.8|200720.3|200630.3|200720.9|200630.9|200717.5|200627.5|4
1734920520000|2024-12-23 02:22:00|200718.9|200628.9|200716.4|200626.4|200718.9|200628.9|200716.4|200626.4|2
1734920530000|2024-12-23 02:22:10|200719.3|200629.3|200716.9|200626.9|200720.1|200630.1|200716.1|200626.1|6
1734920540000|2024-12-23 02:22:20|200719.4|200629.4|200717.2|200627.2|200724.9|200634.9|200716.3|200626.3|8
1734920560000|2024-12-23 02:22:40|200717.4|200627.4|200721.8|200631.8|200724.7|200634.7|200716.2|200626.2|12
1734920570000|2024-12-23 02:22:50|200722.1|200632.1|200720.2|200630.2|200726.3|200636.3|200717|200627|21
1734920580000|2024-12-23 02:23:00|200718.4|200628.4|200717.2|200627.2|200722.4|200632.4|200713.6|200623.6|14
1734920590000|2024-12-23 02:23:10|200715.9|200625.9|200719.6|200629.6|200725.3|200635.3|200713.2|200623.2|18
1734920600000|2024-12-23 02:23:20|200718.9|200628.9|200722.5|200632.5|200722.5|200632.5|200717.9|200627.9|4
1734920610000|2024-12-23 02:23:30|200721.6|200631.6|200719.3|200629.3|200727.1|200637.1|200719.3|200629.3|13
1734920620000|2024-12-23 02:23:40|200725.1|200635.1|200725.5|200635.5|200727.2|200637.2|200720.4|200630.4|20
1734920630000|2024-12-23 02:23:50|200722.6|200632.6|200724.7|200634.7|200731.6|200641.6|200721.6|200631.6|15
1734920640000|2024-12-23 02:24:00|200727.6|200637.6|200723.9|200633.9|200727.6|200637.6|200721.6|200631.6|15
1734920650000|2024-12-23 02:24:10|200723.7|200633.7|200722.2|200632.2|200726.1|200636.1|200719.7|200629.7|18
1734920660000|2024-12-23 02:24:20|200720.4|200630.4|200722.5|200632.5|200726.8|200636.8|200720.4|200630.4|11
1734920670000|2024-12-23 02:24:30|200722.4|200632.4|200722.4|200632.4|200722.4|200632.4|200722.4|200632.4|1
1734920680000|2024-12-23 02:24:40|200719.1|200629.1|200721.7|200631.7|200721.7|200631.7|200719.1|200629.1|2
1734920690000|2024-12-23 02:24:50|200721|200631|200715.2|200625.2|200721|200631|200715.2|200625.2|4
1734920700000|2024-12-23 02:25:00|200718.7|200628.7|200718.7|200628.7|200718.7|200628.7|200718.7|200628.7|1
1734920710000|2024-12-23 02:25:10|200714.4|200624.4|200714.4|200624.4|200714.4|200624.4|200714.4|200624.4|1
1734920720000|2024-12-23 02:25:20|200732.9|200642.9|200720.3|200630.3|200732.9|200642.9|200714.8|200624.8|12
1734920730000|2024-12-23 02:25:30|200716.7|200626.7|200718.7|200628.7|200721.9|200631.9|200715.2|200625.2|14
1734920740000|2024-12-23 02:25:40|200714.9|200624.9|200722.3|200632.3|200724.1|200634.1|200714.9|200624.9|15
1734920750000|2024-12-23 02:25:50|200720.6|200630.6|200718|200628|200720.6|200630.6|200715.2|200625.2|8
1734920760000|2024-12-23 02:26:00|200715|200625|200712|200622|200718.3|200628.3|200712|200622|5
1734920770000|2024-12-23 02:26:10|200711.4|200621.4|200717.1|200627.1|200717.1|200627.1|200711.4|200621.4|4
1734920780000|2024-12-23 02:26:20|200716.7|200626.7|200708.8|200618.8|200717.1|200627.1|200708.8|200618.8|4
1734920800000|2024-12-23 02:26:40|200708.5|200618.5|200711.6|200621.6|200711.6|200621.6|200708.5|200618.5|4
1734920820000|2024-12-23 02:27:00|200709.5|200619.5|200707.8|200617.8|200709.5|200619.5|200707.8|200617.8|3
1734920850000|2024-12-23 02:27:30|200707|200617|200707|200617|200707|200617|200707|200617|1
1734920860000|2024-12-23 02:27:40|200704|200614|200712.1|200622.1|200718.5|200628.5|200699.5|200609.5|6
1734920870000|2024-12-23 02:27:50|200710.1|200620.1|200708.3|200618.3|200710.1|200620.1|200706.2|200616.2|3
1734920880000|2024-12-23 02:28:00|200707.4|200617.4|200705.6|200615.6|200707.4|200617.4|200705.6|200615.6|2
1734920890000|2024-12-23 02:28:10|200703.5|200613.5|200703.5|200613.5|200703.5|200613.5|200703.5|200613.5|1
1734920910000|2024-12-23 02:28:30|200705.2|200615.2|200705.2|200615.2|200705.2|200615.2|200705.2|200615.2|1
1734920950000|2024-12-23 02:29:10|200705|200615|200705|200615|200705|200615|200705|200615|1
1734920970000|2024-12-23 02:29:30|200706.7|200616.7|200712.8|200622.8|200714.7|200624.7|200706.7|200616.7|4
1734921000000|2024-12-23 02:30:00|200710.1|200620.1|200704.6|200614.6|200710.1|200620.1|200704.6|200614.6|4
1734921030000|2024-12-23 02:30:30|200703.3|200613.3|200703.3|200613.3|200703.3|200613.3|200703.3|200613.3|1
1734921040000|2024-12-23 02:30:40|200704|200614|200704|200614|200704|200614|200704|200614|1
1734921050000|2024-12-23 02:30:50|200707.5|200617.5|200705.5|200615.5|200707.5|200617.5|200705.5|200615.5|2
1734921060000|2024-12-23 02:31:00|200712.9|200622.9|200711.7|200621.7|200714.3|200624.3|200711.7|200621.7|3
1734921090000|2024-12-23 02:31:30|200709.5|200619.5|200710.2|200620.2|200710.2|200620.2|200709.5|200619.5|2
1734921110000|2024-12-23 02:31:50|200709.8|200619.8|200709.8|200619.8|200709.8|200619.8|200709.8|200619.8|1
1734921120000|2024-12-23 02:32:00|200710.2|200620.2|200708.5|200618.5|200710.2|200620.2|200708.5|200618.5|3
1734921130000|2024-12-23 02:32:10|200707.3|200617.3|200702.1|200612.1|200707.3|200617.3|200702.1|200612.1|4
1734921140000|2024-12-23 02:32:20|200703.1|200613.1|200703.1|200613.1|200703.1|200613.1|200703.1|200613.1|1
1734921170000|2024-12-23 02:32:50|200701|200611|200701|200611|200701|200611|200701|200611|1
1734921180000|2024-12-23 02:33:00|200702.2|200612.2|200702.7|200612.7|200702.7|200612.7|200702.2|200612.2|2
1734921190000|2024-12-23 02:33:10|200678.8|200588.8|200668|200578|200678.8|200588.8|200667.3|200577.3|4
1734921200000|2024-12-23 02:33:20|200668.2|200578.2|200668|200578|200668.2|200578.2|200668|200578|2
1734921220000|2024-12-23 02:33:40|200668.2|200578.2|200673.8|200583.8|200673.8|200583.8|200668.2|200578.2|4
1734921230000|2024-12-23 02:33:50|200671|200581|200668.3|200578.3|200671|200581|200668.3|200578.3|3
1734921240000|2024-12-23 02:34:00|200666.3|200576.3|200669.9|200579.9|200669.9|200579.9|200666.3|200576.3|3
1734921260000|2024-12-23 02:34:20|200671.8|200581.8|200671.8|200581.8|200671.8|200581.8|200671.8|200581.8|1
1734921270000|2024-12-23 02:34:30|200673.4|200583.4|200673.5|200583.5|200674.2|200584.2|200673.4|200583.4|3
1734921280000|2024-12-23 02:34:40|200672.8|200582.8|200672.8|200582.8|200672.8|200582.8|200672.8|200582.8|1
1734921300000|2024-12-23 02:35:00|200675.3|200585.3|200684.9|200594.9|200688.6|200598.6|200675.3|200585.3|6
1734921330000|2024-12-23 02:35:30|200689.5|200599.5|200690.3|200600.3|200693.7|200603.7|200683.8|200593.8|6
1734921340000|2024-12-23 02:35:40|200686.9|200596.9|200692.6|200602.6|200695.8|200605.8|200686.9|200596.9|5
1734921350000|2024-12-23 02:35:50|200695.8|200605.8|200687.1|200597.1|200695.8|200605.8|200687.1|200597.1|7
1734921360000|2024-12-23 02:36:00|200690.6|200600.6|200697.1|200607.1|200700.4|200610.4|200690.4|200600.4|7
1734921370000|2024-12-23 02:36:10|200694.5|200604.5|200686.7|200596.7|200694.5|200604.5|200686.7|200596.7|6
1734921400000|2024-12-23 02:36:40|200686|200596|200690|200600|200690|200600|200686|200596|3
1734921410000|2024-12-23 02:36:50|200688.3|200598.3|200683.2|200593.2|200695.6|200605.6|200683.2|200593.2|6
1734921420000|2024-12-23 02:37:00|200682.2|200592.2|200687.6|200597.6|200688.1|200598.1|200682|200592|4
1734921430000|2024-12-23 02:37:10|200686.9|200596.9|200686.9|200596.9|200686.9|200596.9|200686.9|200596.9|1
1734921450000|2024-12-23 02:37:30|200688|200598|200687|200597|200694|200604|200686.5|200596.5|5
1734921460000|2024-12-23 02:37:40|200686|200596|200684.4|200594.4|200686|200596|200684.4|200594.4|2
1734921470000|2024-12-23 02:37:50|200683.2|200593.2|200686.8|200596.8|200686.8|200596.8|200683.2|200593.2|3
1734921480000|2024-12-23 02:38:00|200683.3|200593.3|200680.6|200590.6|200683.3|200593.3|200680.6|200590.6|2
1734921490000|2024-12-23 02:38:10|200682.2|200592.2|200684|200594|200684|200594|200682.2|200592.2|2
1734921530000|2024-12-23 02:38:50|200682.5|200592.5|200682.5|200592.5|200682.5|200592.5|200682.5|200592.5|1
1734921540000|2024-12-23 02:39:00|200684|200594|200684|200594|200684|200594|200684|200594|1
1734921550000|2024-12-23 02:39:10|200683.6|200593.6|200683.6|200593.6|200683.6|200593.6|200683.6|200593.6|1
1734921560000|2024-12-23 02:39:20|200682.8|200592.8|200673.4|200583.4|200682.8|200592.8|200672.9|200582.9|5
1734921570000|2024-12-23 02:39:30|200673.6|200583.6|200673.6|200583.6|200673.6|200583.6|200673.6|200583.6|1
1734921580000|2024-12-23 02:39:40|200673.4|200583.4|200675.8|200585.8|200675.8|200585.8|200673.1|200583.1|4
1734921600000|2024-12-23 02:40:00|200677.3|200587.3|200677.3|200587.3|200677.3|200587.3|200677.3|200587.3|1
1734921620000|2024-12-23 02:40:20|200677|200587|200677|200587|200677|200587|200677|200587|1
1734921640000|2024-12-23 02:40:40|200677.1|200587.1|200673.5|200583.5|200677.1|200587.1|200673.5|200583.5|2
1734921650000|2024-12-23 02:40:50|200673.4|200583.4|200673.4|200583.4|200673.4|200583.4|200673.4|200583.4|1
1734921660000|2024-12-23 02:41:00|200670|200580|200673.3|200583.3|200678.2|200588.2|200670|200580|3
1734921670000|2024-12-23 02:41:10|200672|200582|200671.4|200581.4|200672|200582|200671.4|200581.4|2
1734921690000|2024-12-23 02:41:30|200671|200581|200675|200585|200675|200585|200671|200581|3
1734921720000|2024-12-23 02:42:00|200674.3|200584.3|200670.8|200580.8|200674.3|200584.3|200669|200579|4
1734921730000|2024-12-23 02:42:10|200669.8|200579.8|200669.8|200579.8|200669.8|200579.8|200669.8|200579.8|1
1734921740000|2024-12-23 02:42:20|200671.3|200581.3|200672.7|200582.7|200672.7|200582.7|200670.3|200580.3|3
1734921770000|2024-12-23 02:42:50|200670.5|200580.5|200670.5|200580.5|200670.5|200580.5|200670.5|200580.5|1
1734921790000|2024-12-23 02:43:10|200669.5|200579.5|200669.5|200579.5|200669.5|200579.5|200669.5|200579.5|1
1734921800000|2024-12-23 02:43:20|200667|200577|200658.7|200568.7|200667|200577|200655.6|200565.6|3
1734921810000|2024-12-23 02:43:30|200656.3|200566.3|200656.1|200566.1|200659.2|200569.2|200656.1|200566.1|5
1734921820000|2024-12-23 02:43:40|200659.1|200569.1|200655.8|200565.8|200659.1|200569.1|200655.8|200565.8|4
1734921830000|2024-12-23 02:43:50|200653.4|200563.4|200652.3|200562.3|200656.1|200566.1|200652.3|200562.3|4
1734921840000|2024-12-23 02:44:00|200654.5|200564.5|200654.5|200564.5|200654.5|200564.5|200654.5|200564.5|1
1734921850000|2024-12-23 02:44:10|200652.6|200562.6|200651.4|200561.4|200652.6|200562.6|200651.4|200561.4|2
1734921860000|2024-12-23 02:44:20|200652.1|200562.1|200656|200566|200656|200566|200652.1|200562.1|2
1734921880000|2024-12-23 02:44:40|200649.7|200559.7|200649.7|200559.7|200649.7|200559.7|200649.7|200559.7|1
1734921890000|2024-12-23 02:44:50|200650.3|200560.3|200650.3|200560.3|200650.3|200560.3|200650.3|200560.3|1
1734921900000|2024-12-23 02:45:00|200649.2|200559.2|200650|200560|200650|200560|200649.2|200559.2|2
1734921910000|2024-12-23 02:45:10|200648.5|200558.5|200648.5|200558.5|200648.5|200558.5|200648.5|200558.5|1
1734921930000|2024-12-23 02:45:30|200648.1|200558.1|200650.6|200560.6|200650.6|200560.6|200648.1|200558.1|3
1734921940000|2024-12-23 02:45:40|200652.9|200562.9|200650.1|200560.1|200652.9|200562.9|200647.9|200557.9|4
1734921950000|2024-12-23 02:45:50|200648|200558|200650.9|200560.9|200650.9|200560.9|200646.6|200556.6|4
1734921960000|2024-12-23 02:46:00|200648.2|200558.2|200649.9|200559.9|200651.1|200561.1|200648.2|200558.2|4
1734921980000|2024-12-23 02:46:20|200650.5|200560.5|200650.5|200560.5|200650.5|200560.5|200650.5|200560.5|1
1734921990000|2024-12-23 02:46:30|200652.6|200562.6|200653.4|200563.4|200653.4|200563.4|200652.6|200562.6|2
1734922000000|2024-12-23 02:46:40|200651.5|200561.5|200651.5|200561.5|200651.5|200561.5|200648.2|200558.2|3
1734922020000|2024-12-23 02:47:00|200652.1|200562.1|200652|200562|200654.3|200564.3|200652|200562|3
1734922030000|2024-12-23 02:47:10|200654|200564|200681.6|200591.6|200685.2|200595.2|200654|200564|7
1734922040000|2024-12-23 02:47:20|200682.5|200592.5|200681|200591|200683.9|200593.9|200681|200591|3
1734922050000|2024-12-23 02:47:30|200683.1|200593.1|200680.9|200590.9|200685.2|200595.2|200680.8|200590.8|7
1734922060000|2024-12-23 02:47:40|200683.1|200593.1|200683.1|200593.1|200683.1|200593.1|200683.1|200593.1|1
1734922070000|2024-12-23 02:47:50|200681.2|200591.2|200681.2|200591.2|200681.2|200591.2|200681.2|200591.2|1
1734922080000|2024-12-23 02:48:00|200682.9|200592.9|200687.8|200597.8|200689.8|200599.8|200681.3|200591.3|8
1734922090000|2024-12-23 02:48:10|200689.8|200599.8|200687.7|200597.7|200689.8|200599.8|200687.7|200597.7|4
1734922100000|2024-12-23 02:48:20|200697.5|200607.5|200688.4|200598.4|200697.5|200607.5|200688.4|200598.4|3
1734922130000|2024-12-23 02:48:50|200688.3|200598.3|200689.5|200599.5|200689.5|200599.5|200688.3|200598.3|2
1734922150000|2024-12-23 02:49:10|200691.7|200601.7|200693.1|200603.1|200696.7|200606.7|200691.7|200601.7|10
1734922160000|2024-12-23 02:49:20|200695.3|200605.3|200724.5|200634.5|200725.5|200635.5|200695.3|200605.3|6
1734922170000|2024-12-23 02:49:30|200724.6|200634.6|200723.9|200633.9|200724.6|200634.6|200723.9|200633.9|2
1734922180000|2024-12-23 02:49:40|200724.1|200634.1|200722.9|200632.9|200724.1|200634.1|200716.4|200626.4|5
1734922200000|2024-12-23 02:50:00|200720.4|200630.4|200719.1|200629.1|200721.8|200631.8|200719.1|200629.1|6
1734922210000|2024-12-23 02:50:10|200716.6|200626.6|200704.7|200614.7|200716.6|200626.6|200701.6|200611.6|3
1734922230000|2024-12-23 02:50:30|200702.1|200612.1|200706.4|200616.4|200706.4|200616.4|200702.1|200612.1|3
1734922240000|2024-12-23 02:50:40|200704.1|200614.1|200703.4|200613.4|200704.1|200614.1|200703.4|200613.4|2
1734922250000|2024-12-23 02:50:50|200705.6|200615.6|200705.6|200615.6|200705.6|200615.6|200705.6|200615.6|1
1734922280000|2024-12-23 02:51:20|200701.5|200611.5|200701.5|200611.5|200701.5|200611.5|200701.5|200611.5|1
1734922300000|2024-12-23 02:51:40|200702.3|200612.3|200706.1|200616.1|200706.1|200616.1|200702.3|200612.3|2
1734922310000|2024-12-23 02:51:50|200703.9|200613.9|200704.6|200614.6|200704.6|200614.6|200703.9|200613.9|2
1734922320000|2024-12-23 02:52:00|200700.5|200610.5|200688.6|200598.6|200700.5|200610.5|200688.6|200598.6|5
1734922330000|2024-12-23 02:52:10|200691.8|200601.8|200695.7|200605.7|200695.7|200605.7|200691.8|200601.8|2
1734922350000|2024-12-23 02:52:30|200693.9|200603.9|200699.3|200609.3|200699.3|200609.3|200693.9|200603.9|3
1734922360000|2024-12-23 02:52:40|200698.6|200608.6|200698.6|200608.6|200698.6|200608.6|200698.6|200608.6|1
1734922370000|2024-12-23 02:52:50|200697.4|200607.4|200693|200603|200697.4|200607.4|200693|200603|2
1734922380000|2024-12-23 02:53:00|200693.6|200603.6|200693.8|200603.8|200693.8|200603.8|200693.6|200603.6|2
1734922390000|2024-12-23 02:53:10|200696.2|200606.2|200696.2|200606.2|200696.2|200606.2|200696.2|200606.2|1
1734922410000|2024-12-23 02:53:30|200699.5|200609.5|200699.5|200609.5|200699.5|200609.5|200699.5|200609.5|1
1734922420000|2024-12-23 02:53:40|200698.7|200608.7|200693.7|200603.7|200698.7|200608.7|200693.7|200603.7|2
1734922430000|2024-12-23 02:53:50|200696.2|200606.2|200696.2|200606.2|200696.2|200606.2|200696.2|200606.2|1
1734922440000|2024-12-23 02:54:00|200695.6|200605.6|200695.6|200605.6|200695.6|200605.6|200695.6|200605.6|1
1734922450000|2024-12-23 02:54:10|200695.4|200605.4|200680.1|200590.1|200695.4|200605.4|200680.1|200590.1|2
1734922460000|2024-12-23 02:54:20|200681.9|200591.9|200685.6|200595.6|200686.2|200596.2|200681.9|200591.9|3
1734922480000|2024-12-23 02:54:40|200683.4|200593.4|200680.7|200590.7|200683.4|200593.4|200678.3|200588.3|7
1734922490000|2024-12-23 02:54:50|200678.7|200588.7|200678.7|200588.7|200678.7|200588.7|200678.7|200588.7|1
1734922500000|2024-12-23 02:55:00|200674.3|200584.3|200681.9|200591.9|200681.9|200591.9|200674.3|200584.3|2
1734922510000|2024-12-23 02:55:10|200680.4|200590.4|200686.2|200596.2|200686.2|200596.2|200680.3|200590.3|5
1734922520000|2024-12-23 02:55:20|200688.2|200598.2|200695|200605|200695|200605|200688.2|200598.2|3
1734922530000|2024-12-23 02:55:30|200694|200604|200688.3|200598.3|200694|200604|200688.3|200598.3|4
1734922540000|2024-12-23 02:55:40|200688.5|200598.5|200688.5|200598.5|200688.5|200598.5|200688.5|200598.5|1
1734922550000|2024-12-23 02:55:50|200688.8|200598.8|200688.8|200598.8|200688.8|200598.8|200688.8|200598.8|1
1734922570000|2024-12-23 02:56:10|200689.8|200599.8|200684|200594|200689.8|200599.8|200684|200594|3
1734922580000|2024-12-23 02:56:20|200686.3|200596.3|200730.2|200640.2|200730.9|200640.9|200686.3|200596.3|6
1734922590000|2024-12-23 02:56:30|200730.1|200640.1|200730.9|200640.9|200730.9|200640.9|200730|200640|6
1734922600000|2024-12-23 02:56:40|200728.3|200638.3|200727.5|200637.5|200728.3|200638.3|200727.5|200637.5|7
1734922610000|2024-12-23 02:56:50|200727.6|200637.6|200725.5|200635.5|200735.6|200645.6|200725.5|200635.5|7
1734922620000|2024-12-23 02:57:00|200730.1|200640.1|200731.3|200641.3|200734.7|200644.7|200724.7|200634.7|11
1734922630000|2024-12-23 02:57:10|200728.8|200638.8|200731.3|200641.3|200731.3|200641.3|200728.8|200638.8|2
1734922640000|2024-12-23 02:57:20|200731.4|200641.4|200731.6|200641.6|200732.2|200642.2|200729.2|200639.2|5
1734922650000|2024-12-23 02:57:30|200731.5|200641.5|200727.6|200637.6|200731.5|200641.5|200721.9|200631.9|6
1734922660000|2024-12-23 02:57:40|200725|200635|200725|200635|200725|200635|200725|200635|1
1734922670000|2024-12-23 02:57:50|200724.8|200634.8|200724|200634|200728.6|200638.6|200717.7|200627.7|11
1734922680000|2024-12-23 02:58:00|200726.5|200636.5|200719.9|200629.9|200726.5|200636.5|200719.9|200629.9|8
1734922690000|2024-12-23 02:58:10|200722.1|200632.1|200723.2|200633.2|200724.7|200634.7|200721.3|200631.3|7
1734922700000|2024-12-23 02:58:20|200721.2|200631.2|200721.3|200631.3|200721.3|200631.3|200718.3|200628.3|3
1734922710000|2024-12-23 02:58:30|200723.8|200633.8|200725.1|200635.1|200725.1|200635.1|200720.7|200630.7|10
1734922720000|2024-12-23 02:58:40|200723|200633|200724.2|200634.2|200724.9|200634.9|200720.4|200630.4|13
1734922730000|2024-12-23 02:58:50|200726.1|200636.1|200723|200633|200726.1|200636.1|200720.7|200630.7|12
1734922740000|2024-12-23 02:59:00|200722.7|200632.7|200724.7|200634.7|200725.6|200635.6|200721.5|200631.5|6
1734922750000|2024-12-23 02:59:10|200726.5|200636.5|200723.6|200633.6|200726.5|200636.5|200723.6|200633.6|2
1734922760000|2024-12-23 02:59:20|200724.3|200634.3|200725.3|200635.3|200726.6|200636.6|200722.8|200632.8|6
1734922770000|2024-12-23 02:59:30|200724.3|200634.3|200723.4|200633.4|200726.1|200636.1|200723.4|200633.4|3
1734922780000|2024-12-23 02:59:40|200725|200635|200721.6|200631.6|200727|200637|200721.6|200631.6|4
1734922790000|2024-12-23 02:59:50|200724.1|200634.1|200707.9|200617.9|200724.9|200634.9|200707|200617|11
1734922800000|2024-12-23 03:00:00|200705.1|200615.1|200707.3|200617.3|200710.1|200620.1|200705.1|200615.1|7
1734922810000|2024-12-23 03:00:10|200706.6|200616.6|200709.3|200619.3|200709.3|200619.3|200700.7|200610.7|7
1734922820000|2024-12-23 03:00:20|200707.3|200617.3|200702.8|200612.8|200707.3|200617.3|200702.8|200612.8|2
1734922830000|2024-12-23 03:00:30|200704|200614|200705.3|200615.3|200706.5|200616.5|200704|200614|6
1734922860000|2024-12-23 03:01:00|200703.5|200613.5|200711.3|200621.3|200711.3|200621.3|200703.5|200613.5|4
1734922890000|2024-12-23 03:01:30|200710.3|200620.3|200713.5|200623.5|200723.6|200633.6|200710.3|200620.3|6
1734922900000|2024-12-23 03:01:40|200712.8|200622.8|200713.8|200623.8|200713.8|200623.8|200711.5|200621.5|3
1734922910000|2024-12-23 03:01:50|200710.9|200620.9|200714.7|200624.7|200718.9|200628.9|200710.9|200620.9|16
1734922920000|2024-12-23 03:02:00|200717.4|200627.4|200715.5|200625.5|200720.3|200630.3|200711.2|200621.2|21
1734922930000|2024-12-23 03:02:10|200715.8|200625.8|200718.4|200628.4|200720.6|200630.6|200715.1|200625.1|14
1734922940000|2024-12-23 03:02:20|200717.9|200627.9|200712.1|200622.1|200726.2|200636.2|200709.5|200619.5|10
1734922950000|2024-12-23 03:02:30|200714.8|200624.8|200710.6|200620.6|200714.8|200624.8|200710.6|200620.6|5
1734922960000|2024-12-23 03:02:40|200713.7|200623.7|200716|200626|200717.5|200627.5|200711.1|200621.1|28
1734922970000|2024-12-23 03:02:50|200712.5|200622.5|200710.8|200620.8|200718.9|200628.9|200710.3|200620.3|27
1734922980000|2024-12-23 03:03:00|200714.3|200624.3|200718.4|200628.4|200719|200629|200710.4|200620.4|36
1734922990000|2024-12-23 03:03:10|200713|200623|200708.9|200618.9|200715.6|200625.6|200708.9|200618.9|12
1734923000000|2024-12-23 03:03:20|200708.2|200618.2|200708.2|200618.2|200708.2|200618.2|200708.2|200618.2|1
1734923010000|2024-12-23 03:03:30|200706.9|200616.9|200712.8|200622.8|200715.8|200625.8|200706.9|200616.9|16
1734923020000|2024-12-23 03:03:40|200715.8|200625.8|200710.7|200620.7|200719|200629|200709.4|200619.4|23
1734923030000|2024-12-23 03:03:50|200711.2|200621.2|200712.2|200622.2|200714.6|200624.6|200709.5|200619.5|5
1734923040000|2024-12-23 03:04:00|200720.9|200630.9|200710.4|200620.4|200720.9|200630.9|200710.4|200620.4|8
1734923050000|2024-12-23 03:04:10|200712.8|200622.8|200717.1|200627.1|200722.8|200632.8|200712.8|200622.8|5
1734923060000|2024-12-23 03:04:20|200716.5|200626.5|200715.3|200625.3|200716.5|200626.5|200715.3|200625.3|2
1734923070000|2024-12-23 03:04:30|200713.7|200623.7|200713.2|200623.2|200715.1|200625.1|200713|200623|4
1734923080000|2024-12-23 03:04:40|200714.4|200624.4|200713.3|200623.3|200719.7|200629.7|200712.9|200622.9|7
1734923090000|2024-12-23 03:04:50|200714.1|200624.1|200721.2|200631.2|200721.2|200631.2|200714.1|200624.1|2
1734923100000|2024-12-23 03:05:00|200720|200630|200720|200630|200720|200630|200720|200630|1
1734923130000|2024-12-23 03:05:30|200719|200629|200719|200629|200719|200629|200719|200629|1
1734923140000|2024-12-23 03:05:40|200719.5|200629.5|200725.4|200635.4|200725.4|200635.4|200719.5|200629.5|3
1734923150000|2024-12-23 03:05:50|200723.1|200633.1|200721.6|200631.6|200723.1|200633.1|200719.5|200629.5|4
1734923160000|2024-12-23 03:06:00|200728.3|200638.3|200733.7|200643.7|200733.7|200643.7|200726.6|200636.6|5
1734923170000|2024-12-23 03:06:10|200729.7|200639.7|200729.7|200639.7|200729.7|200639.7|200729.7|200639.7|1
1734923190000|2024-12-23 03:06:30|200727.1|200637.1|200724.4|200634.4|200727.1|200637.1|200722|200632|3
1734923210000|2024-12-23 03:06:50|200724.9|200634.9|200723.9|200633.9|200724.9|200634.9|200723.9|200633.9|2
1734923220000|2024-12-23 03:07:00|200722.5|200632.5|200723.8|200633.8|200723.8|200633.8|200721.9|200631.9|3
1734923230000|2024-12-23 03:07:10|200721.4|200631.4|200718.5|200628.5|200721.4|200631.4|200718.5|200628.5|2
1734923260000|2024-12-23 03:07:40|200721.5|200631.5|200721.5|200631.5|200721.5|200631.5|200721.5|200631.5|1
1734923280000|2024-12-23 03:08:00|200719.9|200629.9|200719.9|200629.9|200719.9|200629.9|200719.9|200629.9|1
1734923290000|2024-12-23 03:08:10|200720.4|200630.4|200727.2|200637.2|200729.3|200639.3|200720.4|200630.4|4
1734923310000|2024-12-23 03:08:30|200726.5|200636.5|200722.5|200632.5|200726.5|200636.5|200722.5|200632.5|2
1734923340000|2024-12-23 03:09:00|200721.2|200631.2|200720.2|200630.2|200723.2|200633.2|200720.1|200630.1|6
1734923360000|2024-12-23 03:09:20|200722.1|200632.1|200723.6|200633.6|200723.6|200633.6|200722.1|200632.1|2
1734923390000|2024-12-23 03:09:50|200722.3|200632.3|200722.3|200632.3|200722.3|200632.3|200722.3|200632.3|1
1734923410000|2024-12-23 03:10:10|200723.4|200633.4|200723.4|200633.4|200723.4|200633.4|200723.4|200633.4|1
1734923420000|2024-12-23 03:10:20|200722.7|200632.7|200721|200631|200722.7|200632.7|200718|200628|5
1734923450000|2024-12-23 03:10:50|200718.3|200628.3|200718.3|200628.3|200718.3|200628.3|200718.3|200628.3|1
1734923460000|2024-12-23 03:11:00|200721.3|200631.3|200723.8|200633.8|200723.8|200633.8|200721.3|200631.3|2
1734923480000|2024-12-23 03:11:20|200724.5|200634.5|200724|200634|200724.5|200634.5|200724|200634|2
1734923500000|2024-12-23 03:11:40|200722.7|200632.7|200721.7|200631.7|200722.7|200632.7|200721.7|200631.7|2
1734923510000|2024-12-23 03:11:50|200719.5|200629.5|200721.4|200631.4|200721.4|200631.4|200719.3|200629.3|3
1734923530000|2024-12-23 03:12:10|200721.9|200631.9|200721.9|200631.9|200721.9|200631.9|200721.9|200631.9|1
1734923550000|2024-12-23 03:12:30|200719.5|200629.5|200719.8|200629.8|200719.8|200629.8|200719.5|200629.5|2
1734923560000|2024-12-23 03:12:40|200720|200630|200720|200630|200720|200630|200720|200630|1
1734923590000|2024-12-23 03:13:10|200720.5|200630.5|200720.5|200630.5|200720.5|200630.5|200720.5|200630.5|1
1734923610000|2024-12-23 03:13:30|200722.3|200632.3|200722.3|200632.3|200722.3|200632.3|200722.3|200632.3|1
1734923620000|2024-12-23 03:13:40|200719.1|200629.1|200721|200631|200721|200631|200717.6|200627.6|6
1734923630000|2024-12-23 03:13:50|200721.5|200631.5|200721.5|200631.5|200721.5|200631.5|200721.5|200631.5|1
1734923650000|2024-12-23 03:14:10|200724.1|200634.1|200724.8|200634.8|200725.1|200635.1|200724.1|200634.1|3
1734923670000|2024-12-23 03:14:30|200723.8|200633.8|200723.8|200633.8|200723.8|200633.8|200723.8|200633.8|1
1734923680000|2024-12-23 03:14:40|200722.4|200632.4|200724.4|200634.4|200724.4|200634.4|200722.4|200632.4|2
1734923690000|2024-12-23 03:14:50|200731.6|200641.6|200731.7|200641.7|200731.7|200641.7|200730.6|200640.6|3
1734923700000|2024-12-23 03:15:00|200732.9|200642.9|200727.4|200637.4|200732.9|200642.9|200725.1|200635.1|6
1734923710000|2024-12-23 03:15:10|200725.5|200635.5|200728.2|200638.2|200728.2|200638.2|200725.5|200635.5|3
1734923730000|2024-12-23 03:15:30|200731.5|200641.5|200728|200638|200731.5|200641.5|200728|200638|2
1734923740000|2024-12-23 03:15:40|200734.2|200644.2|200729.8|200639.8|200734.2|200644.2|200727.6|200637.6|3
1734923750000|2024-12-23 03:15:50|200731.3|200641.3|200727.8|200637.8|200731.3|200641.3|200727.8|200637.8|2
1734923760000|2024-12-23 03:16:00|200729.9|200639.9|200729.8|200639.8|200729.9|200639.9|200727.6|200637.6|3
1734923790000|2024-12-23 03:16:30|200727|200637|200727|200637|200727|200637|200727|200637|1
1734923810000|2024-12-23 03:16:50|200729.3|200639.3|200724.9|200634.9|200729.3|200639.3|200722.9|200632.9|4
1734923860000|2024-12-23 03:17:40|200723|200633|200724.9|200634.9|200726.3|200636.3|200722.4|200632.4|4
1734923870000|2024-12-23 03:17:50|200726.6|200636.6|200726.8|200636.8|200737.5|200647.5|200726.6|200636.6|4
1734923880000|2024-12-23 03:18:00|200724.6|200634.6|200723.6|200633.6|200724.6|200634.6|200723.6|200633.6|2
1734923890000|2024-12-23 03:18:10|200725.6|200635.6|200724.1|200634.1|200725.6|200635.6|200721.9|200631.9|3
1734923900000|2024-12-23 03:18:20|200725.1|200635.1|200724.6|200634.6|200728.5|200638.5|200724.6|200634.6|4
1734923910000|2024-12-23 03:18:30|200725.3|200635.3|200723.8|200633.8|200725.3|200635.3|200723.8|200633.8|2
1734923920000|2024-12-23 03:18:40|200724.4|200634.4|200725.9|200635.9|200725.9|200635.9|200724.4|200634.4|2
1734923930000|2024-12-23 03:18:50|200725.4|200635.4|200724.4|200634.4|200725.4|200635.4|200722.2|200632.2|6
1734923940000|2024-12-23 03:19:00|200720.5|200630.5|200720.5|200630.5|200720.5|200630.5|200720.5|200630.5|1
1734923950000|2024-12-23 03:19:10|200724.5|200634.5|200722.3|200632.3|200724.7|200634.7|200722.3|200632.3|9
1734923960000|2024-12-23 03:19:20|200724.7|200634.7|200728.5|200638.5|200729.1|200639.1|200722.3|200632.3|6
1734923980000|2024-12-23 03:19:40|200722.3|200632.3|200730.6|200640.6|200730.6|200640.6|200722.3|200632.3|4
1734923990000|2024-12-23 03:19:50|200726.4|200636.4|200728.2|200638.2|200733.7|200643.7|200726.4|200636.4|17
1734924000000|2024-12-23 03:20:00|200727.7|200637.7|200729.5|200639.5|200729.5|200639.5|200727.7|200637.7|2
1734924020000|2024-12-23 03:20:20|200727.4|200637.4|200724.8|200634.8|200727.4|200637.4|200724.8|200634.8|2
1734924030000|2024-12-23 03:20:30|200722.6|200632.6|200724.2|200634.2|200730.1|200640.1|200722.6|200632.6|9
1734924040000|2024-12-23 03:20:40|200726.4|200636.4|200726.4|200636.4|200726.4|200636.4|200724.3|200634.3|3
1734924050000|2024-12-23 03:20:50|200724.3|200634.3|200721.2|200631.2|200726.4|200636.4|200721.2|200631.2|7
1734924070000|2024-12-23 03:21:10|200717|200627|200685.8|200595.8|200717|200627|200683.7|200593.7|5
1734924080000|2024-12-23 03:21:20|200687.6|200597.6|200695.8|200605.8|200695.8|200605.8|200687.6|200597.6|6
1734924090000|2024-12-23 03:21:30|200695.9|200605.9|200696|200606|200696|200606|200695.9|200605.9|2
1734924100000|2024-12-23 03:21:40|200695.6|200605.6|200691|200601|200695.6|200605.6|200689.1|200599.1|5
1734924110000|2024-12-23 03:21:50|200691.6|200601.6|200692.9|200602.9|200692.9|200602.9|200689.3|200599.3|6
1734924120000|2024-12-23 03:22:00|200690.1|200600.1|200690.6|200600.6|200690.6|200600.6|200690.1|200600.1|2
1734924130000|2024-12-23 03:22:10|200694.9|200604.9|200712.3|200622.3|200720.3|200630.3|200694.9|200604.9|9
1734924160000|2024-12-23 03:22:40|200715.6|200625.6|200711.5|200621.5|200716.9|200626.9|200707.7|200617.7|12
1734924180000|2024-12-23 03:23:00|200711|200621|200707.9|200617.9|200711|200621|200704.7|200614.7|6
1734924210000|2024-12-23 03:23:30|200704.8|200614.8|200704.8|200614.8|200704.8|200614.8|200704.8|200614.8|1
1734924220000|2024-12-23 03:23:40|200705|200615|200708|200618|200708|200618|200704.8|200614.8|4
1734924240000|2024-12-23 03:24:00|200705.7|200615.7|200708.2|200618.2|200708.3|200618.3|200705.7|200615.7|4
1734924280000|2024-12-23 03:24:40|200705|200615|200704.8|200614.8|200705|200615|200704.8|200614.8|2
1734924300000|2024-12-23 03:25:00|200705.2|200615.2|200712.8|200622.8|200714.3|200624.3|200705.2|200615.2|5
1734924320000|2024-12-23 03:25:20|200709.9|200619.9|200692.5|200602.5|200709.9|200619.9|200690.1|200600.1|4
1734924330000|2024-12-23 03:25:30|200694.7|200604.7|200694.7|200604.7|200694.7|200604.7|200694.7|200604.7|1
1734924360000|2024-12-23 03:26:00|200693.3|200603.3|200689.3|200599.3|200695.8|200605.8|200689.3|200599.3|9
1734924370000|2024-12-23 03:26:10|200686.9|200596.9|200686.9|200596.9|200686.9|200596.9|200686.9|200596.9|1
1734924380000|2024-12-23 03:26:20|200689.2|200599.2|200692.7|200602.7|200693.1|200603.1|200689.2|200599.2|16
1734924390000|2024-12-23 03:26:30|200689.3|200599.3|200692.6|200602.6|200692.7|200602.7|200689.1|200599.1|6
1734924400000|2024-12-23 03:26:40|200690.1|200600.1|200692.7|200602.7|200692.7|200602.7|200690.1|200600.1|2
1734924410000|2024-12-23 03:26:50|200689.1|200599.1|200692.9|200602.9|200693.1|200603.1|200689.1|200599.1|11
1734924420000|2024-12-23 03:27:00|200689.1|200599.1|200686.7|200596.7|200689.1|200599.1|200686.7|200596.7|2
1734924430000|2024-12-23 03:27:10|200688.2|200598.2|200688.8|200598.8|200688.8|200598.8|200686.8|200596.8|4
1734924440000|2024-12-23 03:27:20|200686.6|200596.6|200685.1|200595.1|200686.6|200596.6|200685.1|200595.1|2
1734924470000|2024-12-23 03:27:50|200684.5|200594.5|200684.5|200594.5|200684.5|200594.5|200684.5|200594.5|1
1734924500000|2024-12-23 03:28:20|200686.4|200596.4|200686.4|200596.4|200686.4|200596.4|200686.4|200596.4|1
1734924520000|2024-12-23 03:28:40|200689.1|200599.1|200689.1|200599.1|200689.1|200599.1|200689.1|200599.1|1
1734924530000|2024-12-23 03:28:50|200688|200598|200688|200598|200688|200598|200688|200598|1
1734924540000|2024-12-23 03:29:00|200692.3|200602.3|200691.7|200601.7|200692.3|200602.3|200690.9|200600.9|3
1734924560000|2024-12-23 03:29:20|200691.6|200601.6|200692.1|200602.1|200692.1|200602.1|200689.3|200599.3|3
1734924570000|2024-12-23 03:29:30|200692.6|200602.6|200692.6|200602.6|200692.6|200602.6|200692.6|200602.6|1
1734924580000|2024-12-23 03:29:40|200690.5|200600.5|200692.8|200602.8|200692.8|200602.8|200690.5|200600.5|2
1734924600000|2024-12-23 03:30:00|200690.5|200600.5|200692.6|200602.6|200692.6|200602.6|200690.5|200600.5|2
1734924620000|2024-12-23 03:30:20|200695.4|200605.4|200703.8|200613.8|200719|200629|200695.4|200605.4|23
1734924630000|2024-12-23 03:30:30|200706|200616|200704.6|200614.6|200712.1|200622.1|200704.4|200614.4|23
1734924640000|2024-12-23 03:30:40|200708|200618|200703.6|200613.6|200709.6|200619.6|200703.6|200613.6|7
1734924650000|2024-12-23 03:30:50|200699.3|200609.3|200698.6|200608.6|200699.3|200609.3|200698.6|200608.6|2
1734924670000|2024-12-23 03:31:10|200697|200607|200697|200607|200697|200607|200697|200607|1
1734924690000|2024-12-23 03:31:30|200696.5|200606.5|200693.9|200603.9|200696.5|200606.5|200693.9|200603.9|2
1734924700000|2024-12-23 03:31:40|200694.4|200604.4|200694.4|200604.4|200694.4|200604.4|200694.4|200604.4|1
1734924710000|2024-12-23 03:31:50|200695.4|200605.4|200695.4|200605.4|200695.4|200605.4|200695.4|200605.4|1
1734924740000|2024-12-23 03:32:20|200694.2|200604.2|200693.5|200603.5|200697|200607|200693|200603|4
1734924760000|2024-12-23 03:32:40|200694.5|200604.5|200696.8|200606.8|200696.8|200606.8|200694.5|200604.5|2
1734924770000|2024-12-23 03:32:50|200696|200606|200697.4|200607.4|200697.4|200607.4|200696|200606|2
1734924800000|2024-12-23 03:33:20|200696|200606|200696|200606|200696|200606|200696|200606|1
1734924810000|2024-12-23 03:33:30|200694.5|200604.5|200692.5|200602.5|200694.5|200604.5|200692.5|200602.5|2
1734924820000|2024-12-23 03:33:40|200694.2|200604.2|200694.2|200604.2|200694.2|200604.2|200694.2|200604.2|1
1734924860000|2024-12-23 03:34:20|200692.5|200602.5|200692.5|200602.5|200692.5|200602.5|200692.5|200602.5|1
1734924880000|2024-12-23 03:34:40|200694.1|200604.1|200694.1|200604.1|200694.1|200604.1|200694.1|200604.1|1
1734924920000|2024-12-23 03:35:20|200694.5|200604.5|200694.5|200604.5|200694.5|200604.5|200694.5|200604.5|1
1734924930000|2024-12-23 03:35:30|200697.5|200607.5|200697.5|200607.5|200697.5|200607.5|200697.5|200607.5|1
1734924960000|2024-12-23 03:36:00|200694.1|200604.1|200694.1|200604.1|200694.1|200604.1|200694.1|200604.1|1
1734924970000|2024-12-23 03:36:10|200692.5|200602.5|200692.5|200602.5|200692.5|200602.5|200692.5|200602.5|1
1734924990000|2024-12-23 03:36:30|200694.4|200604.4|200694.4|200604.4|200694.4|200604.4|200694.4|200604.4|1
1734925000000|2024-12-23 03:36:40|200696.2|200606.2|200728.1|200638.1|200728.1|200638.1|200696.2|200606.2|3
1734925010000|2024-12-23 03:36:50|200725.5|200635.5|200727.1|200637.1|200727.3|200637.3|200725.4|200635.4|5
1734925020000|2024-12-23 03:37:00|200725.5|200635.5|200725.7|200635.7|200727.3|200637.3|200725.5|200635.5|4
1734925060000|2024-12-23 03:37:40|200731.5|200641.5|200724.8|200634.8|200731.5|200641.5|200724.3|200634.3|4
1734925070000|2024-12-23 03:37:50|200726.3|200636.3|200726.3|200636.3|200726.3|200636.3|200726.3|200636.3|1
1734925080000|2024-12-23 03:38:00|200726.5|200636.5|200726.7|200636.7|200726.7|200636.7|200726.5|200636.5|2
1734925120000|2024-12-23 03:38:40|200727.3|200637.3|200727.3|200637.3|200727.3|200637.3|200727.3|200637.3|1
1734925130000|2024-12-23 03:38:50|200727.2|200637.2|200727.2|200637.2|200727.2|200637.2|200727.2|200637.2|1
1734925160000|2024-12-23 03:39:20|200724.8|200634.8|200724.8|200634.8|200724.8|200634.8|200724.8|200634.8|1
1734925170000|2024-12-23 03:39:30|200725.3|200635.3|200726.3|200636.3|200727|200637|200725.3|200635.3|3
1734925190000|2024-12-23 03:39:50|200726.2|200636.2|200726.2|200636.2|200726.2|200636.2|200726.2|200636.2|1
1734925200000|2024-12-23 03:40:00|200726.8|200636.8|200726.8|200636.8|200726.8|200636.8|200726.8|200636.8|1
1734925220000|2024-12-23 03:40:20|200727|200637|200727|200637|200727|200637|200727|200637|1
1734925240000|2024-12-23 03:40:40|200727.4|200637.4|200727.4|200637.4|200727.4|200637.4|200727.4|200637.4|1
1734925260000|2024-12-23 03:41:00|200728.6|200638.6|200727.4|200637.4|200728.6|200638.6|200727.4|200637.4|2
1734925270000|2024-12-23 03:41:10|200727|200637|200728.5|200638.5|200728.5|200638.5|200727|200637|2
1734925290000|2024-12-23 03:41:30|200727.8|200637.8|200727.8|200637.8|200727.8|200637.8|200727.8|200637.8|1
1734925300000|2024-12-23 03:41:40|200726.8|200636.8|200726.8|200636.8|200726.8|200636.8|200726.8|200636.8|1
1734925310000|2024-12-23 03:41:50|200727.2|200637.2|200729.3|200639.3|200735|200645|200727.2|200637.2|3
1734925340000|2024-12-23 03:42:20|200727.6|200637.6|200727.6|200637.6|200727.6|200637.6|200727.6|200637.6|1
1734925350000|2024-12-23 03:42:30|200729.3|200639.3|200728.7|200638.7|200729.3|200639.3|200728.7|200638.7|2
1734925370000|2024-12-23 03:42:50|200730.3|200640.3|200738.2|200648.2|200738.2|200648.2|200730.3|200640.3|2
1734925380000|2024-12-23 03:43:00|200737.7|200647.7|200730.1|200640.1|200737.7|200647.7|200728.2|200638.2|4
1734925390000|2024-12-23 03:43:10|200727.1|200637.1|200728.7|200638.7|200728.7|200638.7|200727.1|200637.1|2
1734925400000|2024-12-23 03:43:20|200726.8|200636.8|200728.9|200638.9|200728.9|200638.9|200726.8|200636.8|2
1734925410000|2024-12-23 03:43:30|200727.2|200637.2|200728.9|200638.9|200728.9|200638.9|200727.2|200637.2|2
1734925420000|2024-12-23 03:43:40|200731.8|200641.8|200731.8|200641.8|200731.8|200641.8|200731.8|200641.8|1
1734925440000|2024-12-23 03:44:00|200727.8|200637.8|200731.3|200641.3|200731.3|200641.3|200727.8|200637.8|7
1734925450000|2024-12-23 03:44:10|200729.4|200639.4|200727.6|200637.6|200731.3|200641.3|200727.6|200637.6|4
1734925460000|2024-12-23 03:44:20|200729.8|200639.8|200729.4|200639.4|200729.8|200639.8|200727.7|200637.7|7
1734925480000|2024-12-23 03:44:40|200727.1|200637.1|200729.2|200639.2|200729.4|200639.4|200727.1|200637.1|9
1734925500000|2024-12-23 03:45:00|200727.1|200637.1|200729.4|200639.4|200729.4|200639.4|200727.1|200637.1|2
1734925510000|2024-12-23 03:45:10|200727.2|200637.2|200729.4|200639.4|200729.4|200639.4|200727.2|200637.2|2
1734925520000|2024-12-23 03:45:20|200727|200637|200724.6|200634.6|200727|200637|200724.6|200634.6|2
1734925550000|2024-12-23 03:45:50|200730.5|200640.5|200725|200635|200730.5|200640.5|200725|200635|2
1734925570000|2024-12-23 03:46:10|200725.8|200635.8|200725.8|200635.8|200725.8|200635.8|200725.8|200635.8|1
1734925590000|2024-12-23 03:46:30|200726.4|200636.4|200730.8|200640.8|200734|200644|200726.4|200636.4|6
1734925600000|2024-12-23 03:46:40|200730|200640|200729.8|200639.8|200730|200640|200727.8|200637.8|10
1734925610000|2024-12-23 03:46:50|200730.7|200640.7|200730.4|200640.4|200730.7|200640.7|200730.2|200640.2|3
1734925630000|2024-12-23 03:47:10|200726.5|200636.5|200724.8|200634.8|200730.1|200640.1|200724.8|200634.8|4
1734925640000|2024-12-23 03:47:20|200727.2|200637.2|200724.8|200634.8|200727.7|200637.7|200724.8|200634.8|3
1734925650000|2024-12-23 03:47:30|200727.7|200637.7|200727.7|200637.7|200727.7|200637.7|200727.7|200637.7|1
1734925660000|2024-12-23 03:47:40|200725.5|200635.5|200728|200638|200728|200638|200725.3|200635.3|4
1734925670000|2024-12-23 03:47:50|200730.1|200640.1|200731|200641|200731.4|200641.4|200728.7|200638.7|7
1734925680000|2024-12-23 03:48:00|200728.6|200638.6|200725.5|200635.5|200731|200641|200725.5|200635.5|7
1734925690000|2024-12-23 03:48:10|200728.6|200638.6|200728.4|200638.4|200728.6|200638.6|200726.1|200636.1|3
1734925700000|2024-12-23 03:48:20|200725.5|200635.5|200730.1|200640.1|200730.1|200640.1|200725.5|200635.5|7
1734925720000|2024-12-23 03:48:40|200727.2|200637.2|200726.5|200636.5|200727.2|200637.2|200726.5|200636.5|2
1734925730000|2024-12-23 03:48:50|200728.6|200638.6|200727.7|200637.7|200728.7|200638.7|200726.3|200636.3|4
1734925740000|2024-12-23 03:49:00|200727.2|200637.2|200727.2|200637.2|200727.2|200637.2|200727.2|200637.2|1
1734925770000|2024-12-23 03:49:30|200732|200642|200732|200642|200732|200642|200732|200642|1
1734925790000|2024-12-23 03:49:50|200730.7|200640.7|200727.1|200637.1|200730.7|200640.7|200727.1|200637.1|2
1734925810000|2024-12-23 03:50:10|200724.3|200634.3|200725.8|200635.8|200725.8|200635.8|200723.6|200633.6|3
1734925820000|2024-12-23 03:50:20|200727.4|200637.4|200721.5|200631.5|200727.6|200637.6|200721.5|200631.5|4
1734925830000|2024-12-23 03:50:30|200717.9|200627.9|200710.2|200620.2|200717.9|200627.9|200702.3|200612.3|6
1734925840000|2024-12-23 03:50:40|200706.7|200616.7|200708.3|200618.3|200708.3|200618.3|200702.9|200612.9|4
1734925850000|2024-12-23 03:50:50|200707.8|200617.8|200707.8|200617.8|200707.8|200617.8|200707.8|200617.8|1
1734925870000|2024-12-23 03:51:10|200706.5|200616.5|200706.5|200616.5|200706.5|200616.5|200706.5|200616.5|1
1734925880000|2024-12-23 03:51:20|200710.5|200620.5|200718.4|200628.4|200719.4|200629.4|200710.5|200620.5|4
1734925890000|2024-12-23 03:51:30|200716.8|200626.8|200715.8|200625.8|200716.8|200626.8|200713.5|200623.5|3
1734925900000|2024-12-23 03:51:40|200714.3|200624.3|200714.3|200624.3|200714.3|200624.3|200714.3|200624.3|1
1734925920000|2024-12-23 03:52:00|200715.6|200625.6|200732.2|200642.2|200732.2|200642.2|200715.6|200625.6|4
1734925930000|2024-12-23 03:52:10|200732|200642|200732|200642|200732|200642|200732|200642|1
1734925950000|2024-12-23 03:52:30|200733|200643|200733|200643|200733|200643|200733|200643|1
1734925960000|2024-12-23 03:52:40|200727.9|200637.9|200727.4|200637.4|200727.9|200637.9|200727.4|200637.4|2
1734925970000|2024-12-23 03:52:50|200725|200635|200725.7|200635.7|200725.7|200635.7|200723.4|200633.4|3
1734926000000|2024-12-23 03:53:20|200723.8|200633.8|200723.8|200633.8|200723.8|200633.8|200723.8|200633.8|1
1734926010000|2024-12-23 03:53:30|200726.5|200636.5|200726.5|200636.5|200726.5|200636.5|200726.5|200636.5|1
1734926020000|2024-12-23 03:53:40|200724.5|200634.5|200724.5|200634.5|200724.5|200634.5|200724.5|200634.5|1
1734926030000|2024-12-23 03:53:50|200723.9|200633.9|200725.9|200635.9|200725.9|200635.9|200723.9|200633.9|2
1734926050000|2024-12-23 03:54:10|200723.9|200633.9|200724.5|200634.5|200725.9|200635.9|200723.9|200633.9|4
1734926060000|2024-12-23 03:54:20|200725|200635|200726.5|200636.5|200726.7|200636.7|200724.6|200634.6|4
1734926070000|2024-12-23 03:54:30|200725.8|200635.8|200725.8|200635.8|200725.8|200635.8|200725.8|200635.8|1
1734926100000|2024-12-23 03:55:00|200724.5|200634.5|200724.5|200634.5|200724.5|200634.5|200724.5|200634.5|1
1734926120000|2024-12-23 03:55:20|200725|200635|200725|200635|200725|200635|200725|200635|1
1734926130000|2024-12-23 03:55:30|200724|200634|200724|200634|200724|200634|200724|200634|1
1734926150000|2024-12-23 03:55:50|200723|200633|200723|200633|200723|200633|200723|200633|1
1734926160000|2024-12-23 03:56:00|200725.5|200635.5|200724.8|200634.8|200725.5|200635.5|200724.8|200634.8|2
1734926170000|2024-12-23 03:56:10|200725.7|200635.7|200725.7|200635.7|200725.7|200635.7|200725.7|200635.7|1
1734926200000|2024-12-23 03:56:40|200727.5|200637.5|200727.5|200637.5|200727.5|200637.5|200727.5|200637.5|1
1734926210000|2024-12-23 03:56:50|200724.8|200634.8|200727.6|200637.6|200727.6|200637.6|200724.8|200634.8|2
1734926220000|2024-12-23 03:57:00|200729.6|200639.6|200729.6|200639.6|200729.6|200639.6|200729.6|200639.6|1
1734926240000|2024-12-23 03:57:20|200727.8|200637.8|200728.8|200638.8|200728.8|200638.8|200727|200637|3
1734926270000|2024-12-23 03:57:50|200726.9|200636.9|200728.6|200638.6|200728.6|200638.6|200726.9|200636.9|2
1734926280000|2024-12-23 03:58:00|200729.7|200639.7|200728.8|200638.8|200729.7|200639.7|200727|200637|3
1734926300000|2024-12-23 03:58:20|200727|200637|200728.8|200638.8|200728.8|200638.8|200727|200637|2
1734926310000|2024-12-23 03:58:30|200726.2|200636.2|200730|200640|200731.7|200641.7|200726.2|200636.2|7
1734926320000|2024-12-23 03:58:40|200728.2|200638.2|200729.9|200639.9|200729.9|200639.9|200728.2|200638.2|2
1734926330000|2024-12-23 03:58:50|200727.6|200637.6|200727.3|200637.3|200729.9|200639.9|200727.3|200637.3|6
1734926350000|2024-12-23 03:59:10|200730.2|200640.2|200730.2|200640.2|200730.2|200640.2|200730.2|200640.2|1
1734926370000|2024-12-23 03:59:30|200727.1|200637.1|200727.3|200637.3|200729.4|200639.4|200727.1|200637.1|3
1734926380000|2024-12-23 03:59:40|200729.7|200639.7|200726.5|200636.5|200729.7|200639.7|200723.7|200633.7|5
1734926390000|2024-12-23 03:59:50|200724.8|200634.8|200724.8|200634.8|200724.8|200634.8|200724.8|200634.8|1
1734926420000|2024-12-23 04:00:20|200721.8|200631.8|200724.9|200634.9|200724.9|200634.9|200721.8|200631.8|4
1734926430000|2024-12-23 04:00:30|200724.3|200634.3|200721.6|200631.6|200724.3|200634.3|200720.1|200630.1|4
1734926450000|2024-12-23 04:00:50|200718.7|200628.7|200702.8|200612.8|200718.7|200628.7|200701.3|200611.3|5
1734926460000|2024-12-23 04:01:00|200703.8|200613.8|200708.5|200618.5|200716.5|200626.5|200703.8|200613.8|5
1734926470000|2024-12-23 04:01:10|200708.7|200618.7|200708.7|200618.7|200708.7|200618.7|200708.7|200618.7|1
1734926500000|2024-12-23 04:01:40|200706.8|200616.8|200706.8|200616.8|200706.8|200616.8|200706.8|200616.8|1
1734926510000|2024-12-23 04:01:50|200709.5|200619.5|200708.9|200618.9|200709.5|200619.5|200706.8|200616.8|3
1734926550000|2024-12-23 04:02:30|200706.4|200616.4|200712.1|200622.1|200712.1|200622.1|200706.4|200616.4|4
1734926560000|2024-12-23 04:02:40|200706.7|200616.7|200712.1|200622.1|200712.1|200622.1|200706.5|200616.5|9
1734926570000|2024-12-23 04:02:50|200706.7|200616.7|200712.1|200622.1|200712.1|200622.1|200706.7|200616.7|2
1734926580000|2024-12-23 04:03:00|200706.7|200616.7|200709.2|200619.2|200712.1|200622.1|200705.6|200615.6|9
1734926590000|2024-12-23 04:03:10|200705.7|200615.7|200705.8|200615.8|200709.5|200619.5|200705.7|200615.7|3
1734926600000|2024-12-23 04:03:20|200709.1|200619.1|200709.1|200619.1|200709.1|200619.1|200709.1|200619.1|1
1734926620000|2024-12-23 04:03:40|200711.6|200621.6|200709.1|200619.1|200711.6|200621.6|200709.1|200619.1|2
1734926630000|2024-12-23 04:03:50|200706.8|200616.8|200718.2|200628.2|200721.8|200631.8|200706.8|200616.8|10
1734926640000|2024-12-23 04:04:00|200721.7|200631.7|200721.8|200631.8|200721.8|200631.8|200718.2|200628.2|3
1734926650000|2024-12-23 04:04:10|200718.2|200628.2|200721.6|200631.6|200721.7|200631.7|200718|200628|10
1734926660000|2024-12-23 04:04:20|200718|200628|200721.6|200631.6|200721.6|200631.6|200718|200628|2
1734926670000|2024-12-23 04:04:30|200716.9|200626.9|200721.1|200631.1|200721.1|200631.1|200716.9|200626.9|4
1734926680000|2024-12-23 04:04:40|200717|200627|200723.9|200633.9|200724.1|200634.1|200716.9|200626.9|8
1734926700000|2024-12-23 04:05:00|200723.7|200633.7|200723.7|200633.7|200723.7|200633.7|200723.7|200633.7|1
1734926710000|2024-12-23 04:05:10|200722.3|200632.3|200722.3|200632.3|200722.3|200632.3|200722.3|200632.3|1
1734926720000|2024-12-23 04:05:20|200721|200631|200721.5|200631.5|200721.5|200631.5|200721|200631|2
1734926730000|2024-12-23 04:05:30|200720|200630|200718.1|200628.1|200720|200630|200716|200626|3
1734926750000|2024-12-23 04:05:50|200719.6|200629.6|200723.1|200633.1|200724.1|200634.1|200719.6|200629.6|8
1734926760000|2024-12-23 04:06:00|200720.9|200630.9|200723.4|200633.4|200723.4|200633.4|200720.9|200630.9|4
1734926770000|2024-12-23 04:06:10|200721.5|200631.5|200724.6|200634.6|200724.6|200634.6|200721.5|200631.5|3
1734926780000|2024-12-23 04:06:20|200721.9|200631.9|200723.6|200633.6|200724.8|200634.8|200721.1|200631.1|8
1734926790000|2024-12-23 04:06:30|200720.9|200630.9|200723.4|200633.4|200723.5|200633.5|200720.7|200630.7|7
1734926800000|2024-12-23 04:06:40|200724.9|200634.9|200723.1|200633.1|200728.1|200638.1|200723.1|200633.1|4
1734926810000|2024-12-23 04:06:50|200725.2|200635.2|200726.2|200636.2|200726.2|200636.2|200725.2|200635.2|2
1734926830000|2024-12-23 04:07:10|200726.9|200636.9|200724.7|200634.7|200727.7|200637.7|200724.7|200634.7|3
1734926840000|2024-12-23 04:07:20|200727.3|200637.3|200727.3|200637.3|200727.3|200637.3|200727.3|200637.3|1
1734926860000|2024-12-23 04:07:40|200724.5|200634.5|200726.8|200636.8|200726.8|200636.8|200724.5|200634.5|2
1734926880000|2024-12-23 04:08:00|200723.2|200633.2|200726.2|200636.2|200726.2|200636.2|200723.2|200633.2|2
1734926900000|2024-12-23 04:08:20|200723.6|200633.6|200723.6|200633.6|200723.6|200633.6|200723.6|200633.6|1
1734926910000|2024-12-23 04:08:30|200727.2|200637.2|200727.2|200637.2|200727.2|200637.2|200727.2|200637.2|1
1734926920000|2024-12-23 04:08:40|200723.6|200633.6|200727.2|200637.2|200727.2|200637.2|200723.6|200633.6|2
1734926940000|2024-12-23 04:09:00|200723.8|200633.8|200725.5|200635.5|200725.5|200635.5|200723.8|200633.8|2
1734926960000|2024-12-23 04:09:20|200723|200633|200727.6|200637.6|200727.6|200637.6|200723|200633|3
1734926990000|2024-12-23 04:09:50|200724.8|200634.8|200724.8|200634.8|200724.8|200634.8|200724.8|200634.8|1
1734927000000|2024-12-23 04:10:00|200723.3|200633.3|200722.9|200632.9|200725.7|200635.7|200720.9|200630.9|12
1734927010000|2024-12-23 04:10:10|200720.6|200630.6|200723.2|200633.2|200723.2|200633.2|200720.6|200630.6|5
1734927030000|2024-12-23 04:10:30|200720.4|200630.4|200717.1|200627.1|200720.4|200630.4|200717.1|200627.1|3
1734927060000|2024-12-23 04:11:00|200716.3|200626.3|200720.4|200630.4|200720.4|200630.4|200716.3|200626.3|2
1734927070000|2024-12-23 04:11:10|200719.9|200629.9|200719.9|200629.9|200719.9|200629.9|200719.9|200629.9|1
1734927090000|2024-12-23 04:11:30|200717.8|200627.8|200717.8|200627.8|200717.8|200627.8|200717.8|200627.8|1
1734927110000|2024-12-23 04:11:50|200715.3|200625.3|200703.2|200613.2|200715.3|200625.3|200702|200612|3
1734927120000|2024-12-23 04:12:00|200704.9|200614.9|200705.4|200615.4|200705.5|200615.5|200704.9|200614.9|3
1734927150000|2024-12-23 04:12:30|200703.6|200613.6|200705.2|200615.2|200705.4|200615.4|200703.6|200613.6|3
1734927170000|2024-12-23 04:12:50|200703.3|200613.3|200705.3|200615.3|200705.3|200615.3|200703.3|200613.3|3
1734927190000|2024-12-23 04:13:10|200705.5|200615.5|200705.3|200615.3|200705.5|200615.5|200705.3|200615.3|2
1734927200000|2024-12-23 04:13:20|200704.3|200614.3|200704.3|200614.3|200704.3|200614.3|200704.3|200614.3|1
1734927220000|2024-12-23 04:13:40|200707.1|200617.1|200761.8|200671.8|200762.3|200672.3|200707.1|200617.1|7
1734927230000|2024-12-23 04:13:50|200758.4|200668.4|200761|200671|200762.1|200672.1|200752.9|200662.9|12
1734927240000|2024-12-23 04:14:00|200760.9|200670.9|200753.9|200663.9|200761|200671|200750.3|200660.3|16
1734927250000|2024-12-23 04:14:10|200750.6|200660.6|200750.3|200660.3|200753.8|200663.8|200746|200656|6
1734927260000|2024-12-23 04:14:20|200748.8|200658.8|200750.7|200660.7|200750.7|200660.7|200748.6|200658.6|3
1734927270000|2024-12-23 04:14:30|200750.8|200660.8|200749.1|200659.1|200750.8|200660.8|200747.5|200657.5|4
1734927280000|2024-12-23 04:14:40|200747.1|200657.1|200751.1|200661.1|200751.9|200661.9|200747.1|200657.1|7
1734927290000|2024-12-23 04:14:50|200748.9|200658.9|200747.3|200657.3|200749.8|200659.8|200747.3|200657.3|5
1734927300000|2024-12-23 04:15:00|200746.7|200656.7|200746.7|200656.7|200746.7|200656.7|200746.7|200656.7|1
1734927310000|2024-12-23 04:15:10|200749.2|200659.2|200749.7|200659.7|200758.9|200668.9|200749.2|200659.2|6
1734927320000|2024-12-23 04:15:20|200751.9|200661.9|200751.9|200661.9|200751.9|200661.9|200751.9|200661.9|1
1734927340000|2024-12-23 04:15:40|200747.9|200657.9|200747.9|200657.9|200747.9|200657.9|200747.9|200657.9|1
1734927350000|2024-12-23 04:15:50|200745.7|200655.7|200745.7|200655.7|200745.7|200655.7|200745.7|200655.7|1
1734927360000|2024-12-23 04:16:00|200745.1|200655.1|200726.1|200636.1|200745.1|200655.1|200723.3|200633.3|7
1734927370000|2024-12-23 04:16:10|200725.9|200635.9|200725.9|200635.9|200725.9|200635.9|200725.9|200635.9|1
1734927390000|2024-12-23 04:16:30|200726.1|200636.1|200726.1|200636.1|200726.1|200636.1|200726.1|200636.1|1
1734927400000|2024-12-23 04:16:40|200723|200633|200723|200633|200723|200633|200723|200633|1
1734927420000|2024-12-23 04:17:00|200727.6|200637.6|200724.3|200634.3|200727.6|200637.6|200724.3|200634.3|4
1734927440000|2024-12-23 04:17:20|200725.3|200635.3|200726.4|200636.4|200726.4|200636.4|200723.5|200633.5|4
1734927450000|2024-12-23 04:17:30|200723.5|200633.5|200723.8|200633.8|200723.8|200633.8|200721.2|200631.2|4
1734927480000|2024-12-23 04:18:00|200720|200630|200720|200630|200720|200630|200720|200630|1
1734927500000|2024-12-23 04:18:20|200724.1|200634.1|200724.1|200634.1|200724.1|200634.1|200724.1|200634.1|1
1734927510000|2024-12-23 04:18:30|200724.6|200634.6|200728.1|200638.1|200728.1|200638.1|200724.6|200634.6|2
1734927520000|2024-12-23 04:18:40|200725.4|200635.4|200729.1|200639.1|200729.1|200639.1|200725.4|200635.4|2
1734927530000|2024-12-23 04:18:50|200730.9|200640.9|200735.6|200645.6|200735.6|200645.6|200730.9|200640.9|2
1734927540000|2024-12-23 04:19:00|200730.2|200640.2|200733.6|200643.6|200733.6|200643.6|200730.2|200640.2|2
1734927560000|2024-12-23 04:19:20|200730.2|200640.2|200727.6|200637.6|200730.2|200640.2|200724.8|200634.8|3
1734927580000|2024-12-23 04:19:40|200729.4|200639.4|200730.9|200640.9|200730.9|200640.9|200729.4|200639.4|2
1734927590000|2024-12-23 04:19:50|200731.3|200641.3|200731.3|200641.3|200731.3|200641.3|200731.3|200641.3|1
1734927610000|2024-12-23 04:20:10|200732.3|200642.3|200730.6|200640.6|200732.3|200642.3|200730.6|200640.6|2
1734927620000|2024-12-23 04:20:20|200732.3|200642.3|200736|200646|200736|200646|200732.3|200642.3|2
1734927640000|2024-12-23 04:20:40|200732.3|200642.3|200729.8|200639.8|200732.3|200642.3|200729.8|200639.8|3
1734927650000|2024-12-23 04:20:50|200729.2|200639.2|200729|200639|200729.2|200639.2|200729|200639|2
1734927670000|2024-12-23 04:21:10|200730|200640|200730|200640|200730|200640|200730|200640|1
1734927690000|2024-12-23 04:21:30|200736|200646|200732.2|200642.2|200736|200646|200732.2|200642.2|2
1734927700000|2024-12-23 04:21:40|200732.5|200642.5|200732.5|200642.5|200732.5|200642.5|200732.5|200642.5|1
1734927710000|2024-12-23 04:21:50|200729.9|200639.9|200729.9|200639.9|200729.9|200639.9|200729.9|200639.9|1
1734927730000|2024-12-23 04:22:10|200730.3|200640.3|200730.3|200640.3|200730.3|200640.3|200730.3|200640.3|1
1734927750000|2024-12-23 04:22:30|200736.5|200646.5|200732.2|200642.2|200736.5|200646.5|200732.2|200642.2|2
1734927790000|2024-12-23 04:23:10|200736|200646|200736|200646|200736|200646|200736|200646|1
1734927800000|2024-12-23 04:23:20|200732.6|200642.6|200732.6|200642.6|200732.6|200642.6|200732.6|200642.6|1
1734927820000|2024-12-23 04:23:40|200732.9|200642.9|200732.9|200642.9|200732.9|200642.9|200732.9|200642.9|1
1734927840000|2024-12-23 04:24:00|200728.5|200638.5|200707.9|200617.9|200728.5|200638.5|200706.8|200616.8|5
1734927850000|2024-12-23 04:24:10|200708.5|200618.5|200707.7|200617.7|200708.9|200618.9|200707.1|200617.1|5
1734927870000|2024-12-23 04:24:30|200707.5|200617.5|200708.3|200618.3|200708.3|200618.3|200707.5|200617.5|2
1734927880000|2024-12-23 04:24:40|200706.6|200616.6|200706.8|200616.8|200706.8|200616.8|200706.6|200616.6|2
1734927900000|2024-12-23 04:25:00|200708|200618|200712.9|200622.9|200712.9|200622.9|200708|200618|5
1734927910000|2024-12-23 04:25:10|200713.1|200623.1|200713.1|200623.1|200713.1|200623.1|200713.1|200623.1|1
1734927920000|2024-12-23 04:25:20|200714.3|200624.3|200715.9|200625.9|200723.7|200633.7|200714.2|200624.2|5
1734927930000|2024-12-23 04:25:30|200719.1|200629.1|200719.5|200629.5|200720.6|200630.6|200717.7|200627.7|4
1734927940000|2024-12-23 04:25:40|200717.3|200627.3|200710|200620|200717.3|200627.3|200706.7|200616.7|3
1734927950000|2024-12-23 04:25:50|200711.6|200621.6|200718.2|200628.2|200720.2|200630.2|200711.6|200621.6|3
1734927960000|2024-12-23 04:26:00|200718.4|200628.4|200717.8|200627.8|200718.4|200628.4|200717.6|200627.6|6
1734927970000|2024-12-23 04:26:10|200717.6|200627.6|200716.6|200626.6|200717.8|200627.8|200716.6|200626.6|3
1734927980000|2024-12-23 04:26:20|200716.4|200626.4|200687.3|200597.3|200716.4|200626.4|200687.3|200597.3|7
1734927990000|2024-12-23 04:26:30|200686|200596|200688.7|200598.7|200688.7|200598.7|200686|200596|3
1734928000000|2024-12-23 04:26:40|200689.3|200599.3|200689.7|200599.7|200689.7|200599.7|200689.3|200599.3|2
1734928010000|2024-12-23 04:26:50|200690.3|200600.3|200690.3|200600.3|200690.3|200600.3|200690.3|200600.3|1
1734928020000|2024-12-23 04:27:00|200688.8|200598.8|200688.8|200598.8|200688.8|200598.8|200688.8|200598.8|1
1734928030000|2024-12-23 04:27:10|200691.3|200601.3|200691.3|200601.3|200691.3|200601.3|200691.3|200601.3|1
1734928040000|2024-12-23 04:27:20|200693.2|200603.2|200691.1|200601.1|200693.2|200603.2|200691|200601|3
1734928050000|2024-12-23 04:27:30|200690.5|200600.5|200691.8|200601.8|200691.8|200601.8|200688.2|200598.2|4
1734928070000|2024-12-23 04:27:50|200690.3|200600.3|200690.4|200600.4|200690.4|200600.4|200690.3|200600.3|2
1734928080000|2024-12-23 04:28:00|200688.8|200598.8|200686.5|200596.5|200688.8|200598.8|200686.5|200596.5|3
1734928090000|2024-12-23 04:28:10|200688.5|200598.5|200690.3|200600.3|200690.3|200600.3|200688.1|200598.1|4
1734928100000|2024-12-23 04:28:20|200688.3|200598.3|200690.2|200600.2|200690.2|200600.2|200688.3|200598.3|2
1734928110000|2024-12-23 04:28:30|200688.3|200598.3|200689|200599|200691.1|200601.1|200688.3|200598.3|6
1734928120000|2024-12-23 04:28:40|200691.2|200601.2|200691.2|200601.2|200691.2|200601.2|200691.2|200601.2|1
1734928140000|2024-12-23 04:29:00|200688.9|200598.9|200688.9|200598.9|200688.9|200598.9|200688.9|200598.9|1
1734928150000|2024-12-23 04:29:10|200691.1|200601.1|200691.1|200601.1|200691.1|200601.1|200688.9|200598.9|3
1734928160000|2024-12-23 04:29:20|200688.9|200598.9|200691.1|200601.1|200691.1|200601.1|200688.9|200598.9|2
1734928180000|2024-12-23 04:29:40|200688.9|200598.9|200706.7|200616.7|200707.5|200617.5|200688.9|200598.9|4
1734928200000|2024-12-23 04:30:00|200703.8|200613.8|200705.4|200615.4|200705.4|200615.4|200703.8|200613.8|2
1734928230000|2024-12-23 04:30:30|200702.8|200612.8|200702.8|200612.8|200702.8|200612.8|200702.8|200612.8|1
1734928240000|2024-12-23 04:30:40|200700|200610|200700|200610|200700|200610|200700|200610|1
1734928250000|2024-12-23 04:30:50|200700.8|200610.8|200702|200612|200702.6|200612.6|200700.8|200610.8|3
1734928270000|2024-12-23 04:31:10|200703.7|200613.7|200702.5|200612.5|200703.7|200613.7|200700.6|200610.6|4
1734928280000|2024-12-23 04:31:20|200700.3|200610.3|200699.6|200609.6|200700.3|200610.3|200697.8|200607.8|3
1734928290000|2024-12-23 04:31:30|200697.7|200607.7|200697.7|200607.7|200697.7|200607.7|200697.7|200607.7|1
1734928300000|2024-12-23 04:31:40|200699.7|200609.7|200698|200608|200700.2|200610.2|200698|200608|6
1734928310000|2024-12-23 04:31:50|200700|200610|200700|200610|200700|200610|200700|200610|1
1734928320000|2024-12-23 04:32:00|200704.4|200614.4|200704.4|200614.4|200704.4|200614.4|200704.4|200614.4|1
1734928340000|2024-12-23 04:32:20|200702|200612|200702|200612|200702|200612|200702|200612|1
1734928350000|2024-12-23 04:32:30|200698.3|200608.3|200698.3|200608.3|200698.3|200608.3|200698.3|200608.3|1
1734928360000|2024-12-23 04:32:40|200700.2|200610.2|200700.2|200610.2|200700.2|200610.2|200700.2|200610.2|1
1734928370000|2024-12-23 04:32:50|200698.2|200608.2|200700.2|200610.2|200700.4|200610.4|200698.2|200608.2|4
1734928380000|2024-12-23 04:33:00|200705|200615|200705|200615|200705|200615|200705|200615|1
1734928410000|2024-12-23 04:33:30|200698.3|200608.3|200698.3|200608.3|200698.3|200608.3|200698.3|200608.3|1
1734928430000|2024-12-23 04:33:50|200700|200610|200700|200610|200700|200610|200700|200610|1
1734928440000|2024-12-23 04:34:00|200704.5|200614.5|200704.5|200614.5|200704.5|200614.5|200704.5|200614.5|1
1734928460000|2024-12-23 04:34:20|200702|200612|200702|200612|200702|200612|200702|200612|1
1734928480000|2024-12-23 04:34:40|200705|200615|200705|200615|200705|200615|200705|200615|1
1734928510000|2024-12-23 04:35:10|200699.4|200609.4|200701.4|200611.4|200704.8|200614.8|200699.4|200609.4|6
1734928530000|2024-12-23 04:35:30|200699.8|200609.8|200699.8|200609.8|200699.8|200609.8|200699.8|200609.8|1
1734928540000|2024-12-23 04:35:40|200701.4|200611.4|200705.2|200615.2|200705.2|200615.2|200701.4|200611.4|2
1734928550000|2024-12-23 04:35:50|200704|200614|200703.2|200613.2|200704|200614|200703.2|200613.2|2
1734928560000|2024-12-23 04:36:00|200703|200613|200703.4|200613.4|200703.4|200613.4|200701.3|200611.3|3
1734928570000|2024-12-23 04:36:10|200701.3|200611.3|200703.4|200613.4|200703.4|200613.4|200701.2|200611.2|4
1734928580000|2024-12-23 04:36:20|200701.3|200611.3|200702.6|200612.6|200705.3|200615.3|200701.3|200611.3|6
1734928590000|2024-12-23 04:36:30|200700.5|200610.5|200696.9|200606.9|200700.5|200610.5|200696.9|200606.9|2
1734928630000|2024-12-23 04:37:10|200699|200609|200699|200609|200699|200609|200699|200609|1
1734928640000|2024-12-23 04:37:20|200702.4|200612.4|200702.4|200612.4|200702.4|200612.4|200702.4|200612.4|1
1734928680000|2024-12-23 04:38:00|200699|200609|200699|200609|200699|200609|200699|200609|1
1734928690000|2024-12-23 04:38:10|200693.1|200603.1|200696.8|200606.8|200696.8|200606.8|200693.1|200603.1|2
1734928730000|2024-12-23 04:38:50|200695.8|200605.8|200695.8|200605.8|200695.8|200605.8|200695.8|200605.8|1
1734928740000|2024-12-23 04:39:00|200697.5|200607.5|200698.6|200608.6|200698.6|200608.6|200697.5|200607.5|2
1734928750000|2024-12-23 04:39:10|200696.6|200606.6|200693.6|200603.6|200696.6|200606.6|200693.6|200603.6|3
1734928780000|2024-12-23 04:39:40|200692|200602|200692|200602|200692|200602|200692|200602|1
1734928790000|2024-12-23 04:39:50|200694.5|200604.5|200692|200602|200694.5|200604.5|200692|200602|2
1734928800000|2024-12-23 04:40:00|200693.6|200603.6|200693.6|200603.6|200693.6|200603.6|200693.6|200603.6|1
1734928810000|2024-12-23 04:40:10|200695.4|200605.4|200698.7|200608.7|200705.2|200615.2|200695.4|200605.4|4
1734928820000|2024-12-23 04:40:20|200700.7|200610.7|200696.3|200606.3|200700.7|200610.7|200696.3|200606.3|7
1734928840000|2024-12-23 04:40:40|200695.9|200605.9|200694.7|200604.7|200695.9|200605.9|200694.7|200604.7|3
1734928860000|2024-12-23 04:41:00|200694.5|200604.5|200694.5|200604.5|200694.5|200604.5|200694.5|200604.5|1
1734928880000|2024-12-23 04:41:20|200695.7|200605.7|200695.7|200605.7|200695.7|200605.7|200695.7|200605.7|1
1734928890000|2024-12-23 04:41:30|200698.1|200608.1|200696.7|200606.7|200698.5|200608.5|200696.7|200606.7|4
1734928900000|2024-12-23 04:41:40|200698.3|200608.3|200698.1|200608.1|200698.3|200608.3|200698.1|200608.1|2
1734928910000|2024-12-23 04:41:50|200697.5|200607.5|200697.5|200607.5|200697.5|200607.5|200697.5|200607.5|1
1734928920000|2024-12-23 04:42:00|200705.5|200615.5|200698.3|200608.3|200705.5|200615.5|200696.4|200606.4|3
1734928930000|2024-12-23 04:42:10|200696.3|200606.3|200693.6|200603.6|200696.3|200606.3|200693.6|200603.6|3
1734928940000|2024-12-23 04:42:20|200696|200606|200696.3|200606.3|200696.6|200606.6|200694.2|200604.2|9
1734928950000|2024-12-23 04:42:30|200694|200604|200696.2|200606.2|200696.2|200606.2|200694|200604|2
1734928960000|2024-12-23 04:42:40|200694.4|200604.4|200691.8|200601.8|200694.4|200604.4|200691.8|200601.8|3
1734928970000|2024-12-23 04:42:50|200693.8|200603.8|200693.8|200603.8|200693.8|200603.8|200693.8|200603.8|1
1734928980000|2024-12-23 04:43:00|200692|200602|200694.1|200604.1|200694.1|200604.1|200692|200602|2
1734928990000|2024-12-23 04:43:10|200692|200602|200683.6|200593.6|200697.3|200607.3|200683.6|200593.6|8
1734929000000|2024-12-23 04:43:20|200685.5|200595.5|200685.5|200595.5|200685.5|200595.5|200685.5|200595.5|1
1734929010000|2024-12-23 04:43:30|200684.3|200594.3|200684.2|200594.2|200685.5|200595.5|200682.3|200592.3|8
1734929020000|2024-12-23 04:43:40|200682.4|200592.4|200682.8|200592.8|200682.8|200592.8|200682.4|200592.4|2
1734929030000|2024-12-23 04:43:50|200684.7|200594.7|200684.7|200594.7|200684.7|200594.7|200684.7|200594.7|1
1734929040000|2024-12-23 04:44:00|200682.8|200592.8|200682.9|200592.9|200684.9|200594.9|200682.8|200592.8|3
1734929050000|2024-12-23 04:44:10|200684.9|200594.9|200684.7|200594.7|200684.9|200594.9|200682.9|200592.9|5
1734929060000|2024-12-23 04:44:20|200682.9|200592.9|200682.9|200592.9|200684.9|200594.9|200682.9|200592.9|5
1734929070000|2024-12-23 04:44:30|200684.9|200594.9|200684.9|200594.9|200684.9|200594.9|200684.9|200594.9|1
1734929080000|2024-12-23 04:44:40|200683.2|200593.2|200684.9|200594.9|200684.9|200594.9|200683.2|200593.2|2
1734929090000|2024-12-23 04:44:50|200683.1|200593.1|200684.7|200594.7|200684.9|200594.9|200682.8|200592.8|6
1734929100000|2024-12-23 04:45:00|200683.1|200593.1|200684.2|200594.2|200684.9|200594.9|200683|200593|5
1734929110000|2024-12-23 04:45:10|200682.6|200592.6|200686.1|200596.1|200686.1|200596.1|200682.5|200592.5|9
1734929120000|2024-12-23 04:45:20|200684.4|200594.4|200683.9|200593.9|200685|200595|200681.6|200591.6|9
1734929130000|2024-12-23 04:45:30|200682.2|200592.2|200682.3|200592.3|200684.1|200594.1|200682.2|200592.2|3
1734929140000|2024-12-23 04:45:40|200683.9|200593.9|200684.1|200594.1|200684.1|200594.1|200682.2|200592.2|7
1734929150000|2024-12-23 04:45:50|200682.3|200592.3|200682.1|200592.1|200685|200595|200682.1|200592.1|12
1734929160000|2024-12-23 04:46:00|200685.1|200595.1|200685.2|200595.2|200685.2|200595.2|200682|200592|6
1734929170000|2024-12-23 04:46:10|200682.4|200592.4|200685.8|200595.8|200685.8|200595.8|200682.3|200592.3|12
1734929180000|2024-12-23 04:46:20|200687.3|200597.3|200687.3|200597.3|200687.3|200597.3|200687.3|200597.3|1
1734929200000|2024-12-23 04:46:40|200684.9|200594.9|200687.6|200597.6|200687.6|200597.6|200684.9|200594.9|4
1734929210000|2024-12-23 04:46:50|200684.9|200594.9|200687.3|200597.3|200688.4|200598.4|200684.9|200594.9|4
1734929220000|2024-12-23 04:47:00|200689.8|200599.8|200686.2|200596.2|200689.8|200599.8|200686.2|200596.2|4
1734929230000|2024-12-23 04:47:10|200689.5|200599.5|200689.5|200599.5|200689.5|200599.5|200689.5|200599.5|1
1734929240000|2024-12-23 04:47:20|200686.3|200596.3|200689.8|200599.8|200689.8|200599.8|200686.2|200596.2|4
1734929250000|2024-12-23 04:47:30|200685.7|200595.7|200691|200601|200691|200601|200685.7|200595.7|4
1734929260000|2024-12-23 04:47:40|200689.8|200599.8|200685.9|200595.9|200689.8|200599.8|200685.9|200595.9|5
1734929270000|2024-12-23 04:47:50|200686.8|200596.8|200690.2|200600.2|200690.2|200600.2|200683.3|200593.3|9
1734929280000|2024-12-23 04:48:00|200692.5|200602.5|200692.5|200602.5|200692.5|200602.5|200692.5|200602.5|1
1734929290000|2024-12-23 04:48:10|200689.1|200599.1|200687.1|200597.1|200689.1|200599.1|200687.1|200597.1|2
1734929310000|2024-12-23 04:48:30|200686.6|200596.6|200686.8|200596.8|200686.8|200596.8|200686.6|200596.6|2
1734929330000|2024-12-23 04:48:50|200686.3|200596.3|200686.3|200596.3|200686.3|200596.3|200686.3|200596.3|1
1734929340000|2024-12-23 04:49:00|200688.5|200598.5|200687.4|200597.4|200688.5|200598.5|200684.3|200594.3|5
1734929350000|2024-12-23 04:49:10|200684.8|200594.8|200684.8|200594.8|200684.8|200594.8|200684.8|200594.8|1
1734929360000|2024-12-23 04:49:20|200687.1|200597.1|200687.6|200597.6|200687.6|200597.6|200687.1|200597.1|2
1734929370000|2024-12-23 04:49:30|200684.8|200594.8|200684.6|200594.6|200688|200598|200684.4|200594.4|12
1734929380000|2024-12-23 04:49:40|200687.6|200597.6|200687.6|200597.6|200687.6|200597.6|200684.6|200594.6|3
1734929390000|2024-12-23 04:49:50|200686.3|200596.3|200666.9|200576.9|200686.3|200596.3|200665.1|200575.1|8
1734929400000|2024-12-23 04:50:00|200670.4|200580.4|200670.2|200580.2|200670.4|200580.4|200670.2|200580.2|2
1734929410000|2024-12-23 04:50:10|200670.4|200580.4|200670.4|200580.4|200670.4|200580.4|200670.4|200580.4|1
1734929420000|2024-12-23 04:50:20|200667.2|200577.2|200667.2|200577.2|200667.2|200577.2|200667.2|200577.2|1
1734929430000|2024-12-23 04:50:30|200670.5|200580.5|200672.1|200582.1|200672.1|200582.1|200670.5|200580.5|2
1734929440000|2024-12-23 04:50:40|200669.1|200579.1|200670.2|200580.2|200670.2|200580.2|200663.8|200573.8|4
1734929450000|2024-12-23 04:50:50|200671.2|200581.2|200670.8|200580.8|200671.2|200581.2|200667.8|200577.8|3
1734929480000|2024-12-23 04:51:20|200672.1|200582.1|200670|200580|200672.1|200582.1|200670|200580|3
1734929490000|2024-12-23 04:51:30|200671.3|200581.3|200671.3|200581.3|200671.3|200581.3|200671.3|200581.3|1
1734929500000|2024-12-23 04:51:40|200668.9|200578.9|200671.3|200581.3|200672|200582|200663.5|200573.5|8
1734929510000|2024-12-23 04:51:50|200672|200582|200666.3|200576.3|200672.8|200582.8|200666.3|200576.3|7
1734929520000|2024-12-23 04:52:00|200671.6|200581.6|200670.3|200580.3|200672.1|200582.1|200670.3|200580.3|5
1734929530000|2024-12-23 04:52:10|200667.6|200577.6|200671|200581|200672.5|200582.5|200667.6|200577.6|4
1734929540000|2024-12-23 04:52:20|200672.5|200582.5|200672.9|200582.9|200672.9|200582.9|200670|200580|10
1734929550000|2024-12-23 04:52:30|200672.5|200582.5|200672.7|200582.7|200672.9|200582.9|200670.5|200580.5|11
1734929560000|2024-12-23 04:52:40|200671.2|200581.2|200671.7|200581.7|200672.2|200582.2|200667.1|200577.1|13
1734929570000|2024-12-23 04:52:50|200668.4|200578.4|200670.5|200580.5|200670.9|200580.9|200667|200577|6
1734929580000|2024-12-23 04:53:00|200670.9|200580.9|200670.5|200580.5|200671.9|200581.9|200669.5|200579.5|8
1734929590000|2024-12-23 04:53:10|200670.9|200580.9|200670.3|200580.3|200672.2|200582.2|200670.3|200580.3|4
1734929600000|2024-12-23 04:53:20|200671.7|200581.7|200669.8|200579.8|200671.7|200581.7|200669.8|200579.8|2
1734929610000|2024-12-23 04:53:30|200669.3|200579.3|200671|200581|200671|200581|200669.3|200579.3|5
1734929620000|2024-12-23 04:53:40|200671.5|200581.5|200673.4|200583.4|200673.4|200583.4|200668.3|200578.3|8
1734929630000|2024-12-23 04:53:50|200673.7|200583.7|200671.9|200581.9|200673.7|200583.7|200667.4|200577.4|7
1734929640000|2024-12-23 04:54:00|200668.4|200578.4|200670.6|200580.6|200671.7|200581.7|200668.4|200578.4|6
1734929650000|2024-12-23 04:54:10|200667.2|200577.2|200622|200532|200667.2|200577.2|200619.7|200529.7|18
1734929660000|2024-12-23 04:54:20|200622.1|200532.1|200624|200534|200629.1|200539.1|200622.1|200532.1|10
1734929670000|2024-12-23 04:54:30|200623.8|200533.8|200634.9|200544.9|200643.3|200553.3|200623.8|200533.8|15
1734929680000|2024-12-23 04:54:40|200633.2|200543.2|200634.5|200544.5|200637.9|200547.9|200633.2|200543.2|12
1734929690000|2024-12-23 04:54:50|200633|200543|200634.6|200544.6|200635.8|200545.8|200632.8|200542.8|10
1734929700000|2024-12-23 04:55:00|200635.9|200545.9|200633.3|200543.3|200636.6|200546.6|200631.8|200541.8|6
1734929710000|2024-12-23 04:55:10|200635.3|200545.3|200643|200553|200643|200553|200635.3|200545.3|2
1734929720000|2024-12-23 04:55:20|200642.8|200552.8|200642.8|200552.8|200642.8|200552.8|200642.8|200552.8|1
1734929730000|2024-12-23 04:55:30|200642.3|200552.3|200641.6|200551.6|200642.3|200552.3|200641.6|200551.6|2
1734929760000|2024-12-23 04:56:00|200639.5|200549.5|200641.8|200551.8|200641.8|200551.8|200638.1|200548.1|3
1734929790000|2024-12-23 04:56:30|200639.5|200549.5|200639.5|200549.5|200639.5|200549.5|200639.5|200549.5|1
1734929800000|2024-12-23 04:56:40|200642|200552|200650.8|200560.8|200650.8|200560.8|200642|200552|2
1734929810000|2024-12-23 04:56:50|200646|200556|200645.3|200555.3|200646|200556|200645.3|200555.3|2
1734929830000|2024-12-23 04:57:10|200644|200554|200642.5|200552.5|200644|200554|200642|200552|3
1734929840000|2024-12-23 04:57:20|200643|200553|200643.3|200553.3|200644.9|200554.9|200643|200553|3
1734929860000|2024-12-23 04:57:40|200644.9|200554.9|200644.9|200554.9|200644.9|200554.9|200644.9|200554.9|1
1734929890000|2024-12-23 04:58:10|200640.7|200550.7|200645.6|200555.6|200645.6|200555.6|200640.7|200550.7|3
1734929900000|2024-12-23 04:58:20|200640.9|200550.9|200652.3|200562.3|200652.3|200562.3|200640.9|200550.9|9
1734929920000|2024-12-23 04:58:40|200652.1|200562.1|200651.4|200561.4|200652.1|200562.1|200648|200558|6
1734929930000|2024-12-23 04:58:50|200648|200558|200647.3|200557.3|200651.4|200561.4|200647.3|200557.3|3
1734929940000|2024-12-23 04:59:00|200643|200553|200644.6|200554.6|200645.9|200555.9|200642.6|200552.6|4
1734929950000|2024-12-23 04:59:10|200644.9|200554.9|200644.9|200554.9|200644.9|200554.9|200644.9|200554.9|1
1734929960000|2024-12-23 04:59:20|200641.5|200551.5|200644.9|200554.9|200644.9|200554.9|200641.5|200551.5|2
1734929970000|2024-12-23 04:59:30|200647.2|200557.2|200652.4|200562.4|200652.4|200562.4|200647.2|200557.2|3
1734929990000|2024-12-23 04:59:50|200647.8|200557.8|200644.9|200554.9|200647.8|200557.8|200641.3|200551.3|4
1734930000000|2024-12-23 05:00:00|200646.3|200556.3|200648.9|200558.9|200654.4|200564.4|200646.3|200556.3|8
1734930010000|2024-12-23 05:00:10|200652.7|200562.7|200647.3|200557.3|200652.8|200562.8|200644.3|200554.3|11
1734930020000|2024-12-23 05:00:20|200644.3|200554.3|200647.5|200557.5|200647.5|200557.5|200644.3|200554.3|2
1734930030000|2024-12-23 05:00:30|200649|200559|200651.2|200561.2|200655.2|200565.2|200649|200559|4
1734930050000|2024-12-23 05:00:50|200655.2|200565.2|200650.3|200560.3|200655.8|200565.8|200648.8|200558.8|5
1734930060000|2024-12-23 05:01:00|200646.2|200556.2|200645.8|200555.8|200649.4|200559.4|200643|200553|5
1734930080000|2024-12-23 05:01:20|200647.2|200557.2|200647.2|200557.2|200647.2|200557.2|200647.2|200557.2|1
1734930110000|2024-12-23 05:01:50|200643.7|200553.7|200647|200557|200647|200557|200643.7|200553.7|4
1734930120000|2024-12-23 05:02:00|200643.7|200553.7|200647|200557|200647|200557|200643.7|200553.7|2
1734930130000|2024-12-23 05:02:10|200643.7|200553.7|200646.9|200556.9|200646.9|200556.9|200643.7|200553.7|2
1734930140000|2024-12-23 05:02:20|200649.9|200559.9|200642.4|200552.4|200649.9|200559.9|200639.8|200549.8|3
1734930150000|2024-12-23 05:02:30|200639.8|200549.8|200642.6|200552.6|200642.6|200552.6|200639.8|200549.8|4
1734930180000|2024-12-23 05:03:00|200640|200550|200641.7|200551.7|200641.7|200551.7|200640|200550|2
1734930190000|2024-12-23 05:03:10|200640.9|200550.9|200643.5|200553.5|200643.5|200553.5|200640.9|200550.9|2
1734930200000|2024-12-23 05:03:20|200641.8|200551.8|200641.8|200551.8|200641.8|200551.8|200641.8|200551.8|1
1734930220000|2024-12-23 05:03:40|200640|200550|200640|200550|200640|200550|200640|200550|1
1734930240000|2024-12-23 05:04:00|200641.5|200551.5|200642.7|200552.7|200642.7|200552.7|200640.5|200550.5|3
1734930250000|2024-12-23 05:04:10|200640.5|200550.5|200608.1|200518.1|200642.6|200552.6|200606.8|200516.8|5
1734930260000|2024-12-23 05:04:20|200603.6|200513.6|200603.8|200513.8|200603.8|200513.8|200603.6|200513.6|2
1734930270000|2024-12-23 05:04:30|200603.6|200513.6|200611.2|200521.2|200611.2|200521.2|200603.6|200513.6|6
1734930280000|2024-12-23 05:04:40|200609.6|200519.6|200605.6|200515.6|200610|200520|200605.6|200515.6|8
1734930290000|2024-12-23 05:04:50|200607.9|200517.9|200606.8|200516.8|200609.7|200519.7|200605.5|200515.5|6
1734930300000|2024-12-23 05:05:00|200608.2|200518.2|200608.8|200518.8|200611.2|200521.2|200606.4|200516.4|5
1734930320000|2024-12-23 05:05:20|200607.2|200517.2|200624.8|200534.8|200628.7|200538.7|200604.8|200514.8|6
1734930330000|2024-12-23 05:05:30|200625.2|200535.2|200624.7|200534.7|200625.2|200535.2|200622.6|200532.6|4
1734930360000|2024-12-23 05:06:00|200624.8|200534.8|200624.8|200534.8|200624.8|200534.8|200624.8|200534.8|1
1734930370000|2024-12-23 05:06:10|200619.5|200529.5|200616.2|200526.2|200622.1|200532.1|200613.7|200523.7|5
1734930380000|2024-12-23 05:06:20|200611.3|200521.3|200613.8|200523.8|200613.8|200523.8|200609.9|200519.9|9
1734930390000|2024-12-23 05:06:30|200610.7|200520.7|200615.7|200525.7|200615.7|200525.7|200610.7|200520.7|3
1734930400000|2024-12-23 05:06:40|200613|200523|200616|200526|200616|200526|200612.5|200522.5|4
1734930430000|2024-12-23 05:07:10|200612.2|200522.2|200612.3|200522.3|200612.3|200522.3|200612.2|200522.2|2
1734930440000|2024-12-23 05:07:20|200609.8|200519.8|200611|200521|200611|200521|200609.5|200519.5|3
1734930450000|2024-12-23 05:07:30|200612.4|200522.4|200612.9|200522.9|200612.9|200522.9|200612.4|200522.4|2
1734930480000|2024-12-23 05:08:00|200611.5|200521.5|200615.8|200525.8|200615.8|200525.8|200611.1|200521.1|5
1734930500000|2024-12-23 05:08:20|200613|200523|200613|200523|200613|200523|200613|200523|1
1734930520000|2024-12-23 05:08:40|200615|200525|200617.9|200527.9|200619.7|200529.7|200615|200525|6
1734930530000|2024-12-23 05:08:50|200616.2|200526.2|200612.9|200522.9|200616.2|200526.2|200612.9|200522.9|2
1734930540000|2024-12-23 05:09:00|200613.1|200523.1|200615.3|200525.3|200617|200527|200613.1|200523.1|7
1734930550000|2024-12-23 05:09:10|200617|200527|200611.5|200521.5|200617|200527|200605.5|200515.5|4
1734930570000|2024-12-23 05:09:30|200613.2|200523.2|200615.9|200525.9|200615.9|200525.9|200613.2|200523.2|2
1734930610000|2024-12-23 05:10:10|200613|200523|200613|200523|200613|200523|200613|200523|1
1734930620000|2024-12-23 05:10:20|200612.8|200522.8|200616.1|200526.1|200616.1|200526.1|200612.8|200522.8|2
1734930640000|2024-12-23 05:10:40|200617.4|200527.4|200617.4|200527.4|200617.4|200527.4|200617.4|200527.4|1
1734930650000|2024-12-23 05:10:50|200620.8|200530.8|200614.3|200524.3|200623.5|200533.5|200614.3|200524.3|4
1734930670000|2024-12-23 05:11:10|200616.5|200526.5|200616.5|200526.5|200616.5|200526.5|200616.5|200526.5|1
1734930690000|2024-12-23 05:11:30|200620.5|200530.5|200632.5|200542.5|200634.2|200544.2|200620.5|200530.5|4
1734930700000|2024-12-23 05:11:40|200630|200540|200632.7|200542.7|200633.1|200543.1|200630|200540|4
1734930710000|2024-12-23 05:11:50|200630.5|200540.5|200631.8|200541.8|200632.7|200542.7|200629.8|200539.8|4
1734930720000|2024-12-23 05:12:00|200633.7|200543.7|200646.9|200556.9|200646.9|200556.9|200633.7|200543.7|5
1734930750000|2024-12-23 05:12:30|200645.3|200555.3|200645.3|200555.3|200645.3|200555.3|200645.3|200555.3|1
1734930780000|2024-12-23 05:13:00|200645.5|200555.5|200648.6|200558.6|200650.5|200560.5|200645.5|200555.5|5
1734930800000|2024-12-23 05:13:20|200650.4|200560.4|200659.8|200569.8|200659.8|200569.8|200650.4|200560.4|4
1734930810000|2024-12-23 05:13:30|200672.9|200582.9|200670.2|200580.2|200672.9|200582.9|200667.2|200577.2|11
1734930820000|2024-12-23 05:13:40|200667.3|200577.3|200670.8|200580.8|200670.8|200580.8|200667.2|200577.2|10
1734930830000|2024-12-23 05:13:50|200672.3|200582.3|200672.7|200582.7|200673.1|200583.1|200669.7|200579.7|6
1734930840000|2024-12-23 05:14:00|200672.8|200582.8|200673.1|200583.1|200675.1|200585.1|200668.3|200578.3|10
1734930850000|2024-12-23 05:14:10|200671.6|200581.6|200668.3|200578.3|200674.6|200584.6|200668.1|200578.1|15
1734930860000|2024-12-23 05:14:20|200671|200581|200671.1|200581.1|200671.1|200581.1|200668.3|200578.3|16
1734930870000|2024-12-23 05:14:30|200674|200584|200673.8|200583.8|200676.4|200586.4|200671.6|200581.6|20
1734930880000|2024-12-23 05:14:40|200671.1|200581.1|200674.4|200584.4|200674.7|200584.7|200669.8|200579.8|15
1734930890000|2024-12-23 05:14:50|200671.8|200581.8|200670|200580|200671.8|200581.8|200667.9|200577.9|9
1734930900000|2024-12-23 05:15:00|200668.8|200578.8|200668.9|200578.9|200671.8|200581.8|200667.3|200577.3|10
1734930910000|2024-12-23 05:15:10|200670.2|200580.2|200670|200580|200670.7|200580.7|200667.8|200577.8|7
1734930920000|2024-12-23 05:15:20|200667.9|200577.9|200676.1|200586.1|200676.1|200586.1|200667.6|200577.6|6
1734930940000|2024-12-23 05:15:40|200674.6|200584.6|200673.9|200583.9|200674.6|200584.6|200673.9|200583.9|3
1734930950000|2024-12-23 05:15:50|200673.4|200583.4|200672.8|200582.8|200673.4|200583.4|200670.4|200580.4|3
1734930960000|2024-12-23 05:16:00|200673|200583|200676|200586|200680.2|200590.2|200673|200583|6
1734930970000|2024-12-23 05:16:10|200674.2|200584.2|200672.4|200582.4|200674.2|200584.2|200672.2|200582.2|3
1734930980000|2024-12-23 05:16:20|200674.9|200584.9|200674.1|200584.1|200674.9|200584.9|200674.1|200584.1|2
1734931000000|2024-12-23 05:16:40|200674|200584|200674|200584|200674|200584|200674|200584|1
1734931010000|2024-12-23 05:16:50|200671|200581|200674.5|200584.5|200677.9|200587.9|200669.4|200579.4|10
1734931020000|2024-12-23 05:17:00|200672.5|200582.5|200681.3|200591.3|200683|200593|200672.5|200582.5|6
1734931030000|2024-12-23 05:17:10|200682.8|200592.8|200705.1|200615.1|200705.1|200615.1|200682.6|200592.6|7
1734931040000|2024-12-23 05:17:20|200703.1|200613.1|200700.5|200610.5|200703.1|200613.1|200700.3|200610.3|5
1734931050000|2024-12-23 05:17:30|200698.8|200608.8|200696.4|200606.4|200702|200612|200696.4|200606.4|7
1734931060000|2024-12-23 05:17:40|200697.4|200607.4|200708.2|200618.2|200709.4|200619.4|200697.4|200607.4|13
1734931070000|2024-12-23 05:17:50|200707.6|200617.6|200705.9|200615.9|200708.1|200618.1|200702.3|200612.3|8
1734931080000|2024-12-23 05:18:00|200707.2|200617.2|200705.4|200615.4|200708.2|200618.2|200705.4|200615.4|6
1734931090000|2024-12-23 05:18:10|200704.9|200614.9|200701.9|200611.9|200704.9|200614.9|200701.9|200611.9|3
1734931100000|2024-12-23 05:18:20|200703.6|200613.6|200702.6|200612.6|200704.9|200614.9|200701.3|200611.3|11
1734931110000|2024-12-23 05:18:30|200703.8|200613.8|200716.5|200626.5|200716.5|200626.5|200701.7|200611.7|9
1734931120000|2024-12-23 05:18:40|200715.1|200625.1|200717|200627|200717|200627|200714.5|200624.5|5
1734931130000|2024-12-23 05:18:50|200718|200628|200716.7|200626.7|200718|200628|200716.6|200626.6|3
1734931140000|2024-12-23 05:19:00|200717.1|200627.1|200715|200625|200717.1|200627.1|200715|200625|3
1734931150000|2024-12-23 05:19:10|200716.6|200626.6|200715|200625|200717.4|200627.4|200714.7|200624.7|9
1734931160000|2024-12-23 05:19:20|200714.8|200624.8|200716.3|200626.3|200717.6|200627.6|200713.8|200623.8|5
1734931170000|2024-12-23 05:19:30|200716.6|200626.6|200717.8|200627.8|200720.9|200630.9|200715.5|200625.5|7
1734931180000|2024-12-23 05:19:40|200716.2|200626.2|200722|200632|200722|200632|200716.2|200626.2|6
1734931190000|2024-12-23 05:19:50|200720.3|200630.3|200719.5|200629.5|200720.3|200630.3|200719.5|200629.5|3
1734931200000|2024-12-23 05:20:00|200719.8|200629.8|200716.7|200626.7|200719.8|200629.8|200716.7|200626.7|7
1734931210000|2024-12-23 05:20:10|200715.3|200625.3|200718.9|200628.9|200718.9|200628.9|200715.3|200625.3|4
1734931220000|2024-12-23 05:20:20|200721|200631|200719.1|200629.1|200721|200631|200719.1|200629.1|3
1734931230000|2024-12-23 05:20:30|200717.6|200627.6|200715.8|200625.8|200717.6|200627.6|200714.3|200624.3|5
1734931240000|2024-12-23 05:20:40|200715.3|200625.3|200715.3|200625.3|200715.3|200625.3|200715.3|200625.3|1
1734931250000|2024-12-23 05:20:50|200714.8|200624.8|200714.6|200624.6|200714.9|200624.9|200713.1|200623.1|4
1734931260000|2024-12-23 05:21:00|200715.6|200625.6|200716.8|200626.8|200716.8|200626.8|200715.1|200625.1|3
1734931270000|2024-12-23 05:21:10|200715.8|200625.8|200716.1|200626.1|200716.6|200626.6|200715.8|200625.8|4
1734931280000|2024-12-23 05:21:20|200714.8|200624.8|200716.3|200626.3|200716.3|200626.3|200714.8|200624.8|2
1734931290000|2024-12-23 05:21:30|200716.8|200626.8|200716.8|200626.8|200716.8|200626.8|200715|200625|3
1734931300000|2024-12-23 05:21:40|200715|200625|200716.7|200626.7|200718.6|200628.6|200714.8|200624.8|7
1734931310000|2024-12-23 05:21:50|200717.1|200627.1|200714.3|200624.3|200717.1|200627.1|200714.1|200624.1|4
1734931320000|2024-12-23 05:22:00|200715.6|200625.6|200716.2|200626.2|200716.8|200626.8|200714.1|200624.1|8
1734931330000|2024-12-23 05:22:10|200714.8|200624.8|200717|200627|200717.5|200627.5|200712.7|200622.7|9
1734931340000|2024-12-23 05:22:20|200715.5|200625.5|200717|200627|200717|200627|200715.5|200625.5|2
1734931350000|2024-12-23 05:22:30|200715.5|200625.5|200747.1|200657.1|200755.5|200665.5|200715.5|200625.5|11
1734931360000|2024-12-23 05:22:40|200747.2|200657.2|200746.2|200656.2|200747.2|200657.2|200742.3|200652.3|4
1734931370000|2024-12-23 05:22:50|200742.4|200652.4|200744.3|200654.3|200744.3|200654.3|200742.4|200652.4|2
1734931380000|2024-12-23 05:23:00|200740.2|200650.2|200741.6|200651.6|200744.5|200654.5|200740.2|200650.2|5
1734931390000|2024-12-23 05:23:10|200741.4|200651.4|200743.4|200653.4|200743.4|200653.4|200723.6|200633.6|5
1734931410000|2024-12-23 05:23:30|200738.3|200648.3|200738.4|200648.4|200738.4|200648.4|200738.3|200648.3|2
1734931420000|2024-12-23 05:23:40|200732|200642|200738.3|200648.3|200742.7|200652.7|200732|200642|4
1734931430000|2024-12-23 05:23:50|200740.3|200650.3|200741.2|200651.2|200741.2|200651.2|200740.3|200650.3|4
1734931440000|2024-12-23 05:24:00|200739.4|200649.4|200739.1|200649.1|200739.4|200649.4|200725.1|200635.1|8
1734931450000|2024-12-23 05:24:10|200735.5|200645.5|200735.5|200645.5|200735.5|200645.5|200735.5|200645.5|1
1734931460000|2024-12-23 05:24:20|200739.5|200649.5|200740.5|200650.5|200743.1|200653.1|200727.9|200637.9|12
1734931470000|2024-12-23 05:24:30|200739.2|200649.2|200736.1|200646.1|200739.2|200649.2|200726.1|200636.1|5
1734931480000|2024-12-23 05:24:40|200745.3|200655.3|200742.7|200652.7|200745.3|200655.3|200740.8|200650.8|6
1734931490000|2024-12-23 05:24:50|200738.2|200648.2|200742.9|200652.9|200743.4|200653.4|200736.7|200646.7|5
1734931500000|2024-12-23 05:25:00|200745.7|200655.7|200741.1|200651.1|200745.7|200655.7|200737.3|200647.3|14
1734931520000|2024-12-23 05:25:20|200732|200642|200729.4|200639.4|200733.5|200643.5|200727.9|200637.9|4
1734931530000|2024-12-23 05:25:30|200733.5|200643.5|200727.6|200637.6|200733.5|200643.5|200727.6|200637.6|5
1734931540000|2024-12-23 05:25:40|200729.4|200639.4|200733.2|200643.2|200733.2|200643.2|200729.2|200639.2|4
1734931550000|2024-12-23 05:25:50|200734.8|200644.8|200742.1|200652.1|200742.9|200652.9|200734.8|200644.8|8
1734931560000|2024-12-23 05:26:00|200742.4|200652.4|200744.6|200654.6|200744.6|200654.6|200731.4|200641.4|11
1734931580000|2024-12-23 05:26:20|200725.6|200635.6|200727.6|200637.6|200734.4|200644.4|200725.6|200635.6|5
1734931590000|2024-12-23 05:26:30|200733.8|200643.8|200739.9|200649.9|200747.8|200657.8|200726.8|200636.8|19
1734931610000|2024-12-23 05:26:50|200732.9|200642.9|200740.2|200650.2|200743.8|200653.8|200724.8|200634.8|8
1734931620000|2024-12-23 05:27:00|200737.8|200647.8|200740.8|200650.8|200742.3|200652.3|200729|200639|10
1734931630000|2024-12-23 05:27:10|200737.1|200647.1|200725.4|200635.4|200737.1|200647.1|200721.9|200631.9|10
1734931640000|2024-12-23 05:27:20|200724.8|200634.8|200743.5|200653.5|200743.5|200653.5|200724.4|200634.4|4
1734931650000|2024-12-23 05:27:30|200740.3|200650.3|200729.6|200639.6|200740.3|200650.3|200729.6|200639.6|4
1734931660000|2024-12-23 05:27:40|200736.7|200646.7|200740.8|200650.8|200740.8|200650.8|200730.6|200640.6|5
1734931670000|2024-12-23 05:27:50|200743.8|200653.8|200745.4|200655.4|200745.4|200655.4|200743.8|200653.8|6
1734931680000|2024-12-23 05:28:00|200741.7|200651.7|200737.7|200647.7|200741.7|200651.7|200733.4|200643.4|5
1734931690000|2024-12-23 05:28:10|200737.4|200647.4|200737.3|200647.3|200737.4|200647.4|200733.1|200643.1|7
1734931700000|2024-12-23 05:28:20|200733.3|200643.3|200736.7|200646.7|200737.5|200647.5|200733.3|200643.3|3
1734931720000|2024-12-23 05:28:40|200728|200638|200725|200635|200728|200638|200725|200635|2
1734931730000|2024-12-23 05:28:50|200723.4|200633.4|200723.2|200633.2|200723.4|200633.4|200723.2|200633.2|2
1734931750000|2024-12-23 05:29:10|200725.6|200635.6|200730.9|200640.9|200736.3|200646.3|200725.1|200635.1|8
1734931760000|2024-12-23 05:29:20|200726.6|200636.6|200730|200640|200733.8|200643.8|200726.6|200636.6|3
1734931770000|2024-12-23 05:29:30|200724.5|200634.5|200727.6|200637.6|200731.7|200641.7|200722.8|200632.8|10
1734931780000|2024-12-23 05:29:40|200725.3|200635.3|200725.9|200635.9|200725.9|200635.9|200725.3|200635.3|2
1734931790000|2024-12-23 05:29:50|200724.1|200634.1|200727.7|200637.7|200731.5|200641.5|200723.5|200633.5|6
1734931800000|2024-12-23 05:30:00|200734.8|200644.8|200732.1|200642.1|200743.1|200653.1|200729.8|200639.8|17
1734931810000|2024-12-23 05:30:10|200739.6|200649.6|200742.3|200652.3|200742.4|200652.4|200731.1|200641.1|8
1734931820000|2024-12-23 05:30:20|200739.5|200649.5|200729.3|200639.3|200739.5|200649.5|200727.2|200637.2|4
1734931830000|2024-12-23 05:30:30|200729.5|200639.5|200727.9|200637.9|200741.4|200651.4|200727.9|200637.9|7
1734931840000|2024-12-23 05:30:40|200727.3|200637.3|200726.8|200636.8|200727.3|200637.3|200726.8|200636.8|3
1734931850000|2024-12-23 05:30:50|200727.2|200637.2|200727.7|200637.7|200729.6|200639.6|200725.2|200635.2|11
1734931890000|2024-12-23 05:31:30|200726.5|200636.5|200726.5|200636.5|200726.5|200636.5|200726.5|200636.5|1
1734931910000|2024-12-23 05:31:50|200730.5|200640.5|200723.3|200633.3|200730.5|200640.5|200723.3|200633.3|3
1734931920000|2024-12-23 05:32:00|200722.1|200632.1|200720.3|200630.3|200722.1|200632.1|200720.3|200630.3|2
1734931930000|2024-12-23 05:32:10|200719.7|200629.7|200721.3|200631.3|200721.5|200631.5|200719.7|200629.7|4
1734931940000|2024-12-23 05:32:20|200720.8|200630.8|200720.8|200630.8|200720.8|200630.8|200720.8|200630.8|1
1734931960000|2024-12-23 05:32:40|200720.5|200630.5|200720.5|200630.5|200720.5|200630.5|200720.5|200630.5|1
1734931970000|2024-12-23 05:32:50|200722.1|200632.1|200722.3|200632.3|200722.3|200632.3|200722.1|200632.1|2
1734931980000|2024-12-23 05:33:00|200720.9|200630.9|200718.5|200628.5|200720.9|200630.9|200716.8|200626.8|3
1734931990000|2024-12-23 05:33:10|200719.1|200629.1|200720.9|200630.9|200720.9|200630.9|200719.1|200629.1|2
1734932000000|2024-12-23 05:33:20|200720.3|200630.3|200720.1|200630.1|200720.3|200630.3|200719.5|200629.5|3
1734932010000|2024-12-23 05:33:30|200720.7|200630.7|200720.7|200630.7|200720.7|200630.7|200720.7|200630.7|1
1734932020000|2024-12-23 05:33:40|200718.8|200628.8|200689.6|200599.6|200718.8|200628.8|200688.5|200598.5|10
1734932030000|2024-12-23 05:33:50|200689.8|200599.8|200687.1|200597.1|200689.8|200599.8|200687.1|200597.1|3
1734932040000|2024-12-23 05:34:00|200687.3|200597.3|200683.3|200593.3|200689|200599|200683.3|200593.3|4
1734932070000|2024-12-23 05:34:30|200684.9|200594.9|200694.9|200604.9|200696.9|200606.9|200684.9|200594.9|4
1734932080000|2024-12-23 05:34:40|200687.8|200597.8|200687.8|200597.8|200687.8|200597.8|200687.8|200597.8|1
1734932090000|2024-12-23 05:34:50|200696.4|200606.4|200696.4|200606.4|200696.4|200606.4|200696.4|200606.4|1
1734932100000|2024-12-23 05:35:00|200687.8|200597.8|200685.5|200595.5|200696.3|200606.3|200685.5|200595.5|4
1734932110000|2024-12-23 05:35:10|200695.3|200605.3|200713.1|200623.1|200713.1|200623.1|200685.5|200595.5|5
1734932120000|2024-12-23 05:35:20|200711|200621|200706.4|200616.4|200711|200621|200704.8|200614.8|5
1734932130000|2024-12-23 05:35:30|200708.6|200618.6|200709.6|200619.6|200709.6|200619.6|200708.6|200618.6|2
1734932140000|2024-12-23 05:35:40|200708.4|200618.4|200708.4|200618.4|200708.4|200618.4|200708.4|200618.4|1
1734932150000|2024-12-23 05:35:50|200708.6|200618.6|200708.6|200618.6|200708.6|200618.6|200708.6|200618.6|1
1734932160000|2024-12-23 05:36:00|200710.1|200620.1|200710|200620|200710.1|200620.1|200709.2|200619.2|3
1734932170000|2024-12-23 05:36:10|200711.6|200621.6|200713.5|200623.5|200715.5|200625.5|200711.6|200621.6|7
1734932180000|2024-12-23 05:36:20|200715|200625|200716.4|200626.4|200725.2|200635.2|200713.5|200623.5|12
1734932190000|2024-12-23 05:36:30|200717.6|200627.6|200709.6|200619.6|200718|200628|200709.6|200619.6|9
1734932200000|2024-12-23 05:36:40|200707.6|200617.6|200708.4|200618.4|200708.4|200618.4|200707.6|200617.6|2
1734932210000|2024-12-23 05:36:50|200708.6|200618.6|200694|200604|200708.6|200618.6|200692.6|200602.6|4
1734932230000|2024-12-23 05:37:10|200694.2|200604.2|200706.2|200616.2|200706.2|200616.2|200694.2|200604.2|4
1734932240000|2024-12-23 05:37:20|200713.2|200623.2|200712.4|200622.4|200713.2|200623.2|200710.7|200620.7|4
1734932250000|2024-12-23 05:37:30|200712|200622|200710.3|200620.3|200712|200622|200708|200618|4
1734932270000|2024-12-23 05:37:50|200711.7|200621.7|200711.1|200621.1|200711.7|200621.7|200709.9|200619.9|3
1734932280000|2024-12-23 05:38:00|200712.7|200622.7|200715.5|200625.5|200718.6|200628.6|200712.7|200622.7|17
1734932290000|2024-12-23 05:38:10|200717.2|200627.2|200716.5|200626.5|200724.2|200634.2|200716.5|200626.5|9
1734932300000|2024-12-23 05:38:20|200717.1|200627.1|200716.3|200626.3|200718.1|200628.1|200716.3|200626.3|6
1734932310000|2024-12-23 05:38:30|200718|200628|200718.2|200628.2|200722|200632|200717.4|200627.4|10
1734932320000|2024-12-23 05:38:40|200715.4|200625.4|200715.5|200625.5|200716.4|200626.4|200713.9|200623.9|9
1734932330000|2024-12-23 05:38:50|200716.7|200626.7|200715.7|200625.7|200716.7|200626.7|200713.7|200623.7|5
1734932360000|2024-12-23 05:39:20|200714.5|200624.5|200714|200624|200715.2|200625.2|200712.3|200622.3|6
1734932370000|2024-12-23 05:39:30|200712.5|200622.5|200712.5|200622.5|200712.5|200622.5|200712.5|200622.5|1
1734932380000|2024-12-23 05:39:40|200714.2|200624.2|200714.2|200624.2|200714.2|200624.2|200714.2|200624.2|1
1734932390000|2024-12-23 05:39:50|200715.4|200625.4|200713.4|200623.4|200716.8|200626.8|200713.4|200623.4|3
1734932400000|2024-12-23 05:40:00|200715.1|200625.1|200731.7|200641.7|200740.6|200650.6|200713.5|200623.5|13
1734932410000|2024-12-23 05:40:10|200740.4|200650.4|200738.3|200648.3|200740.4|200650.4|200731.3|200641.3|3
1734932420000|2024-12-23 05:40:20|200731.3|200641.3|200731.3|200641.3|200731.3|200641.3|200731.3|200641.3|1
1734932440000|2024-12-23 05:40:40|200728.8|200638.8|200723.6|200633.6|200728.8|200638.8|200721.6|200631.6|3
1734932450000|2024-12-23 05:40:50|200732.9|200642.9|200726.1|200636.1|200732.9|200642.9|200724.4|200634.4|3
1734932460000|2024-12-23 05:41:00|200732.8|200642.8|200725.6|200635.6|200733.9|200643.9|200725.6|200635.6|5
1734932470000|2024-12-23 05:41:10|200723.3|200633.3|200720.6|200630.6|200723.3|200633.3|200718.9|200628.9|4
1734932480000|2024-12-23 05:41:20|200727.7|200637.7|200720.5|200630.5|200727.7|200637.7|200718.8|200628.8|3
1734932490000|2024-12-23 05:41:30|200718.2|200628.2|200718.6|200628.6|200720.4|200630.4|200718.2|200628.2|7
1734932500000|2024-12-23 05:41:40|200720.9|200630.9|200720.9|200630.9|200720.9|200630.9|200720.9|200630.9|1
1734932510000|2024-12-23 05:41:50|200718.7|200628.7|200717.5|200627.5|200721.7|200631.7|200716.5|200626.5|9
1734932530000|2024-12-23 05:42:10|200720.3|200630.3|200724.3|200634.3|200724.9|200634.9|200716.2|200626.2|7
1734932550000|2024-12-23 05:42:30|200721.6|200631.6|200721.2|200631.2|200721.6|200631.6|200719.6|200629.6|4
1734932560000|2024-12-23 05:42:40|200719.2|200629.2|200715.2|200625.2|200719.2|200629.2|200715.2|200625.2|2
1734932570000|2024-12-23 05:42:50|200718.3|200628.3|200717.9|200627.9|200719.9|200629.9|200714.6|200624.6|8
1734932580000|2024-12-23 05:43:00|200717.4|200627.4|200714.7|200624.7|200717.7|200627.7|200714.7|200624.7|6
1734932590000|2024-12-23 05:43:10|200716.5|200626.5|200722|200632|200722|200632|200716.5|200626.5|3
1734932600000|2024-12-23 05:43:20|200719.8|200629.8|200719.9|200629.9|200721.9|200631.9|200719.8|200629.8|5
1734932610000|2024-12-23 05:43:30|200722.1|200632.1|200718.1|200628.1|200722.1|200632.1|200718.1|200628.1|2
1734932640000|2024-12-23 05:44:00|200716|200626|200722.5|200632.5|200722.5|200632.5|200716|200626|2
1734932650000|2024-12-23 05:44:10|200718.4|200628.4|200718.4|200628.4|200718.4|200628.4|200718.4|200628.4|1
1734932680000|2024-12-23 05:44:40|200715.8|200625.8|200714.9|200624.9|200717.2|200627.2|200709|200619|6
1734932700000|2024-12-23 05:45:00|200716.6|200626.6|200720.2|200630.2|200720.2|200630.2|200716.6|200626.6|2
1734932720000|2024-12-23 05:45:20|200721.8|200631.8|200730.6|200640.6|200737.6|200647.6|200721.8|200631.8|6
1734932730000|2024-12-23 05:45:30|200729.4|200639.4|200726.5|200636.5|200729.4|200639.4|200724.9|200634.9|4
1734932740000|2024-12-23 05:45:40|200724.4|200634.4|200726.7|200636.7|200726.7|200636.7|200724.4|200634.4|6
1734932750000|2024-12-23 05:45:50|200724.4|200634.4|200726.5|200636.5|200726.5|200636.5|200724.4|200634.4|2
1734932760000|2024-12-23 05:46:00|200734.7|200644.7|200729.1|200639.1|200734.7|200644.7|200727|200637|4
1734932790000|2024-12-23 05:46:30|200727.3|200637.3|200722|200632|200727.3|200637.3|200722|200632|7
1734932810000|2024-12-23 05:46:50|200724.2|200634.2|200724.2|200634.2|200724.2|200634.2|200724.2|200634.2|1
1734932820000|2024-12-23 05:47:00|200723.8|200633.8|200723.8|200633.8|200723.8|200633.8|200723.8|200633.8|1
1734932840000|2024-12-23 05:47:20|200722|200632|200699.1|200609.1|200722|200632|200697.3|200607.3|3
1734932850000|2024-12-23 05:47:30|200699.7|200609.7|200695.1|200605.1|200699.7|200609.7|200695.1|200605.1|5
1734932860000|2024-12-23 05:47:40|200696.9|200606.9|200697|200607|200697|200607|200696.9|200606.9|2
1734932870000|2024-12-23 05:47:50|200695.2|200605.2|200696.6|200606.6|200696.6|200606.6|200695.2|200605.2|2
1734932880000|2024-12-23 05:48:00|200692.2|200602.2|200692.3|200602.3|200692.3|200602.3|200689.3|200599.3|3
1734932890000|2024-12-23 05:48:10|200694|200604|200695.4|200605.4|200695.8|200605.8|200694|200604|4
1734932900000|2024-12-23 05:48:20|200694.4|200604.4|200694.4|200604.4|200694.4|200604.4|200694.4|200604.4|1
1734932920000|2024-12-23 05:48:40|200692.3|200602.3|200692.3|200602.3|200692.3|200602.3|200692.3|200602.3|1
1734932930000|2024-12-23 05:48:50|200692.8|200602.8|200693.8|200603.8|200693.8|200603.8|200692.8|200602.8|3
1734932950000|2024-12-23 05:49:10|200688.8|200598.8|200689.6|200599.6|200689.6|200599.6|200688.8|200598.8|2
1734932960000|2024-12-23 05:49:20|200688.3|200598.3|200704.5|200614.5|200704.5|200614.5|200688.3|200598.3|3
1734932970000|2024-12-23 05:49:30|200705.7|200615.7|200704.3|200614.3|200705.7|200615.7|200704.3|200614.3|2
1734932980000|2024-12-23 05:49:40|200702.7|200612.7|200701.3|200611.3|200702.7|200612.7|200698.3|200608.3|4
1734932990000|2024-12-23 05:49:50|200699.5|200609.5|200697.8|200607.8|200708.6|200618.6|200697.8|200607.8|10
1734933000000|2024-12-23 05:50:00|200694.1|200604.1|200696.3|200606.3|200697.8|200607.8|200690.7|200600.7|6
1734933010000|2024-12-23 05:50:10|200693.3|200603.3|200695.3|200605.3|200696.5|200606.5|200693.3|200603.3|5
1734933020000|2024-12-23 05:50:20|200695.5|200605.5|200694.4|200604.4|200695.5|200605.5|200692.3|200602.3|6
1734933030000|2024-12-23 05:50:30|200697.4|200607.4|200697.4|200607.4|200697.4|200607.4|200697.4|200607.4|1
1734933040000|2024-12-23 05:50:40|200694.8|200604.8|200696.3|200606.3|200700.8|200610.8|200687.4|200597.4|11
1734933050000|2024-12-23 05:50:50|200689|200599|200696|200606|200696|200606|200688.5|200598.5|3
1734933060000|2024-12-23 05:51:00|200692.4|200602.4|200686.9|200596.9|200699.6|200609.6|200686.9|200596.9|6
1734933070000|2024-12-23 05:51:10|200686.3|200596.3|200685.5|200595.5|200686.7|200596.7|200685.1|200595.1|4
1734933080000|2024-12-23 05:51:20|200684.3|200594.3|200684.3|200594.3|200684.3|200594.3|200684.3|200594.3|1
1734933090000|2024-12-23 05:51:30|200682.8|200592.8|200682.8|200592.8|200682.8|200592.8|200682.8|200592.8|1
1734933110000|2024-12-23 05:51:50|200681.5|200591.5|200679.7|200589.7|200681.5|200591.5|200679.1|200589.1|3
1734933120000|2024-12-23 05:52:00|200680.3|200590.3|200697.8|200607.8|200697.8|200607.8|200680.3|200590.3|3
1734933130000|2024-12-23 05:52:10|200699.1|200609.1|200720.7|200630.7|200720.7|200630.7|200699.1|200609.1|3
1734933140000|2024-12-23 05:52:20|200719.5|200629.5|200719.5|200629.5|200719.5|200629.5|200719.5|200629.5|1
1734933150000|2024-12-23 05:52:30|200715.5|200625.5|200714.2|200624.2|200715.5|200625.5|200709.7|200619.7|12
1734933160000|2024-12-23 05:52:40|200714.4|200624.4|200709.9|200619.9|200714.4|200624.4|200706.4|200616.4|26
1734933170000|2024-12-23 05:52:50|200712.2|200622.2|200716.2|200626.2|200724.5|200634.5|200712.2|200622.2|16
1734933180000|2024-12-23 05:53:00|200715.6|200625.6|200709.2|200619.2|200715.6|200625.6|200708|200618|11
1734933190000|2024-12-23 05:53:10|200709|200619|200709|200619|200709|200619|200709|200619|1
1734933200000|2024-12-23 05:53:20|200707.9|200617.9|200705.4|200615.4|200709|200619|200704.2|200614.2|8
1734933210000|2024-12-23 05:53:30|200704.5|200614.5|200704.5|200614.5|200704.5|200614.5|200704.5|200614.5|1
1734933220000|2024-12-23 05:53:40|200702.8|200612.8|200705.8|200615.8|200706.8|200616.8|200702|200612|7
1734933230000|2024-12-23 05:53:50|200706.6|200616.6|200706.6|200616.6|200706.6|200616.6|200706.6|200616.6|1
1734933240000|2024-12-23 05:54:00|200708.3|200618.3|200714.3|200624.3|200716.4|200626.4|200708.3|200618.3|4
1734933250000|2024-12-23 05:54:10|200716|200626|200737.1|200647.1|200737.7|200647.7|200716|200626|5
1734933260000|2024-12-23 05:54:20|200737.5|200647.5|200738.3|200648.3|200738.3|200648.3|200737.5|200647.5|2
1734933270000|2024-12-23 05:54:30|200732.2|200642.2|200736.9|200646.9|200736.9|200646.9|200732.2|200642.2|2
1734933280000|2024-12-23 05:54:40|200738.9|200648.9|200738.9|200648.9|200738.9|200648.9|200738.9|200648.9|1
1734933290000|2024-12-23 05:54:50|200740.1|200650.1|200738.3|200648.3|200740.1|200650.1|200735.6|200645.6|3
1734933300000|2024-12-23 05:55:00|200736.5|200646.5|200739|200649|200739|200649|200736.5|200646.5|3
1734933320000|2024-12-23 05:55:20|200740.1|200650.1|200740.1|200650.1|200740.1|200650.1|200740.1|200650.1|1
1734933340000|2024-12-23 05:55:40|200731.5|200641.5|200731.5|200641.5|200731.5|200641.5|200731.5|200641.5|1
1734933350000|2024-12-23 05:55:50|200740.1|200650.1|200736.8|200646.8|200740.1|200650.1|200728.2|200638.2|5
1734933360000|2024-12-23 05:56:00|200730.2|200640.2|200726.1|200636.1|200730.2|200640.2|200724.5|200634.5|3
1734933370000|2024-12-23 05:56:10|200732.9|200642.9|200729|200639|200734|200644|200728|200638|6
1734933380000|2024-12-23 05:56:20|200730.8|200640.8|200732.9|200642.9|200732.9|200642.9|200730|200640|4
1734933400000|2024-12-23 05:56:40|200740.3|200650.3|200728.1|200638.1|200740.3|200650.3|200728.1|200638.1|6
1734933410000|2024-12-23 05:56:50|200729.8|200639.8|200731|200641|200731.2|200641.2|200729.4|200639.4|4
1734933420000|2024-12-23 05:57:00|200737.7|200647.7|200729.2|200639.2|200737.7|200647.7|200729.2|200639.2|4
1734933470000|2024-12-23 05:57:50|200728|200638|200728|200638|200728|200638|200728|200638|1
1734933480000|2024-12-23 05:58:00|200729.2|200639.2|200729.2|200639.2|200729.2|200639.2|200729.2|200639.2|1
1734933490000|2024-12-23 05:58:10|200727.4|200637.4|200727.4|200637.4|200727.4|200637.4|200727.4|200637.4|1
1734933520000|2024-12-23 05:58:40|200725.8|200635.8|200725|200635|200727|200637|200725|200635|3
1734933530000|2024-12-23 05:58:50|200723|200633|200721.7|200631.7|200723|200633|200721.7|200631.7|2
1734933540000|2024-12-23 05:59:00|200721.3|200631.3|200721.3|200631.3|200721.3|200631.3|200721.3|200631.3|1
1734933550000|2024-12-23 05:59:10|200719.7|200629.7|200722.3|200632.3|200722.3|200632.3|200719.7|200629.7|3
1734933560000|2024-12-23 05:59:20|200724.1|200634.1|200723.5|200633.5|200730.3|200640.3|200723.3|200633.3|6
1734933570000|2024-12-23 05:59:30|200721.7|200631.7|200722.9|200632.9|200722.9|200632.9|200721.1|200631.1|3
1734933580000|2024-12-23 05:59:40|200722.3|200632.3|200722.1|200632.1|200722.3|200632.3|200722.1|200632.1|2
1734933600000|2024-12-23 06:00:00|200721|200631|200715.2|200625.2|200721.5|200631.5|200705|200615|18
1734933610000|2024-12-23 06:00:10|200710.2|200620.2|200720.6|200630.6|200720.6|200630.6|200707.8|200617.8|4
1734933620000|2024-12-23 06:00:20|200723.2|200633.2|200722.6|200632.6|200725.4|200635.4|200722|200632|4
1734933640000|2024-12-23 06:00:40|200722.8|200632.8|200722.5|200632.5|200722.8|200632.8|200722.5|200632.5|2
1734933660000|2024-12-23 06:01:00|200719|200629|200721|200631|200725.3|200635.3|200719|200629|7
1734933670000|2024-12-23 06:01:10|200716.8|200626.8|200717.4|200627.4|200721|200631|200716.8|200626.8|8
1734933680000|2024-12-23 06:01:20|200720|200630|200722|200632|200722.6|200632.6|200717.4|200627.4|6
1734933700000|2024-12-23 06:01:40|200718.8|200628.8|200721|200631|200721|200631|200718.8|200628.8|2
1734933710000|2024-12-23 06:01:50|200721.8|200631.8|200724.2|200634.2|200724.2|200634.2|200719|200629|5
1734933720000|2024-12-23 06:02:00|200725.4|200635.4|200725.6|200635.6|200728.6|200638.6|200725|200635|7
1734933740000|2024-12-23 06:02:20|200724.3|200634.3|200746|200656|200746|200656|200724.3|200634.3|4
1734933750000|2024-12-23 06:02:30|200745.8|200655.8|200746.4|200656.4|200746.4|200656.4|200744.8|200654.8|4
1734933760000|2024-12-23 06:02:40|200744.9|200654.9|200743.3|200653.3|200746.3|200656.3|200741.5|200651.5|10
1734933780000|2024-12-23 06:03:00|200745.2|200655.2|200740.7|200650.7|200745.2|200655.2|200739.5|200649.5|20
1734933790000|2024-12-23 06:03:10|200739.5|200649.5|200742.3|200652.3|200742.5|200652.5|200739.5|200649.5|18
1734933800000|2024-12-23 06:03:20|200740.9|200650.9|200749.2|200659.2|200750.2|200660.2|200740.9|200650.9|6
1734933810000|2024-12-23 06:03:30|200748|200658|200747.4|200657.4|200748|200658|200747.4|200657.4|2
1734933830000|2024-12-23 06:03:50|200746.3|200656.3|200746.3|200656.3|200746.3|200656.3|200746.3|200656.3|1
1734933840000|2024-12-23 06:04:00|200745.8|200655.8|200741.2|200651.2|200745.8|200655.8|200737.6|200647.6|10
1734933850000|2024-12-23 06:04:10|200739.8|200649.8|200739.8|200649.8|200743.5|200653.5|200739.2|200649.2|8
1734933880000|2024-12-23 06:04:40|200741.6|200651.6|200742.2|200652.2|200745.7|200655.7|200741.6|200651.6|4
1734933910000|2024-12-23 06:05:10|200743.8|200653.8|200755.6|200665.6|200755.6|200665.6|200743.8|200653.8|7
1734933920000|2024-12-23 06:05:20|200756.4|200666.4|200755.4|200665.4|200756.8|200666.8|200755.2|200665.2|5
1734933930000|2024-12-23 06:05:30|200757|200667|200761.2|200671.2|200761.6|200671.6|200757|200667|4
1734933940000|2024-12-23 06:05:40|200762.8|200672.8|200773.8|200683.8|200775.5|200685.5|200762.8|200672.8|6
1734933950000|2024-12-23 06:05:50|200774|200684|200772.7|200682.7|200774|200684|200764.9|200674.9|11
1734933960000|2024-12-23 06:06:00|200771.1|200681.1|200773.3|200683.3|200773.3|200683.3|200771.1|200681.1|3
1734933980000|2024-12-23 06:06:20|200772.1|200682.1|200770.4|200680.4|200772.1|200682.1|200770.4|200680.4|3
1734933990000|2024-12-23 06:06:30|200767|200677|200766.7|200676.7|200770.4|200680.4|200764.4|200674.4|6
1734934020000|2024-12-23 06:07:00|200767.3|200677.3|200767.3|200677.3|200767.3|200677.3|200767.3|200677.3|1
1734934030000|2024-12-23 06:07:10|200767.8|200677.8|200771.9|200681.9|200773.4|200683.4|200767.8|200677.8|8
1734934040000|2024-12-23 06:07:20|200771.3|200681.3|200766.7|200676.7|200771.3|200681.3|200766.7|200676.7|2
1734934050000|2024-12-23 06:07:30|200768.2|200678.2|200768.8|200678.8|200771.2|200681.2|200768.2|200678.2|3
1734934060000|2024-12-23 06:07:40|200769|200679|200766.4|200676.4|200769|200679|200766.4|200676.4|3
1734934080000|2024-12-23 06:08:00|200760.8|200670.8|200768.4|200678.4|200768.4|200678.4|200760.8|200670.8|4
1734934090000|2024-12-23 06:08:10|200770|200680|200775|200685|200776.6|200686.6|200770|200680|5
1734934100000|2024-12-23 06:08:20|200774.4|200684.4|200783.7|200693.7|200790.5|200700.5|200774.4|200684.4|5
1734934110000|2024-12-23 06:08:30|200782.3|200692.3|200791|200701|200791|200701|200782.3|200692.3|14
1734934120000|2024-12-23 06:08:40|200790.8|200700.8|200782.9|200692.9|200790.8|200700.8|200780.6|200690.6|5
1734934130000|2024-12-23 06:08:50|200783.1|200693.1|200785.1|200695.1|200785.1|200695.1|200783.1|200693.1|4
1734934140000|2024-12-23 06:09:00|200786.3|200696.3|200786.3|200696.3|200786.3|200696.3|200786.3|200696.3|1
1734934160000|2024-12-23 06:09:20|200785|200695|200785|200695|200785|200695|200785|200695|1
1734934170000|2024-12-23 06:09:30|200779.5|200689.5|200779.5|200689.5|200779.5|200689.5|200779.5|200689.5|1
1734934180000|2024-12-23 06:09:40|200783.3|200693.3|200783.7|200693.7|200783.7|200693.7|200782.5|200692.5|3
1734934190000|2024-12-23 06:09:50|200790.5|200700.5|200788|200698|200790.5|200700.5|200786.8|200696.8|6
1734934200000|2024-12-23 06:10:00|200788.2|200698.2|200790.8|200700.8|200792.6|200702.6|200788.2|200698.2|7
1734934210000|2024-12-23 06:10:10|200788.7|200698.7|200789.7|200699.7|200796.7|200706.7|200788.7|200698.7|10
1734934220000|2024-12-23 06:10:20|200789.1|200699.1|200789.1|200699.1|200789.1|200699.1|200789.1|200699.1|1
1734934230000|2024-12-23 06:10:30|200786.9|200696.9|200789.2|200699.2|200789.2|200699.2|200786.9|200696.9|4
1734934240000|2024-12-23 06:10:40|200787.5|200697.5|200789.1|200699.1|200789.1|200699.1|200787.5|200697.5|2
1734934270000|2024-12-23 06:11:10|200789.3|200699.3|200790.4|200700.4|200790.4|200700.4|200788.7|200698.7|4
1734934280000|2024-12-23 06:11:20|200789|200699|200818.7|200728.7|200826.3|200736.3|200789|200699|8
1734934290000|2024-12-23 06:11:30|200819.5|200729.5|200819.3|200729.3|200819.7|200729.7|200819.3|200729.3|6
1734934300000|2024-12-23 06:11:40|200819.5|200729.5|200819.3|200729.3|200819.5|200729.5|200819.3|200729.3|2
1734934310000|2024-12-23 06:11:50|200818.5|200728.5|200818.5|200728.5|200818.5|200728.5|200818.5|200728.5|1
1734934320000|2024-12-23 06:12:00|200817.3|200727.3|200817.3|200727.3|200817.3|200727.3|200817.3|200727.3|1
1734934340000|2024-12-23 06:12:20|200819.5|200729.5|200780.8|200690.8|200819.5|200729.5|200776.9|200686.9|8
1734934350000|2024-12-23 06:12:30|200780.7|200690.7|200780.5|200690.5|200780.8|200690.8|200779|200689|4
1734934370000|2024-12-23 06:12:50|200786.7|200696.7|200783.3|200693.3|200786.7|200696.7|200783.3|200693.3|2
1734934380000|2024-12-23 06:13:00|200783.4|200693.4|200783.4|200693.4|200783.4|200693.4|200783.4|200693.4|1
1734934390000|2024-12-23 06:13:10|200781.3|200691.3|200781.3|200691.3|200781.3|200691.3|200781.3|200691.3|1
1734934410000|2024-12-23 06:13:30|200782.7|200692.7|200782.6|200692.6|200782.7|200692.7|200782.6|200692.6|2
1734934440000|2024-12-23 06:14:00|200777.5|200687.5|200777.5|200687.5|200777.5|200687.5|200777.5|200687.5|1
1734934460000|2024-12-23 06:14:20|200781.3|200691.3|200782.3|200692.3|200782.3|200692.3|200781.3|200691.3|2
1734934490000|2024-12-23 06:14:50|200782.1|200692.1|200782.1|200692.1|200782.1|200692.1|200782.1|200692.1|1
1734934510000|2024-12-23 06:15:10|200777|200687|200777|200687|200777|200687|200777|200687|1
1734934520000|2024-12-23 06:15:20|200780.8|200690.8|200780.8|200690.8|200780.8|200690.8|200780.8|200690.8|1
1734934530000|2024-12-23 06:15:30|200777.9|200687.9|200777.9|200687.9|200777.9|200687.9|200777.9|200687.9|1
1734934550000|2024-12-23 06:15:50|200777.1|200687.1|200713.1|200623.1|200777.1|200687.1|200704.7|200614.7|11
1734934560000|2024-12-23 06:16:00|200713.3|200623.3|200712.4|200622.4|200716.9|200626.9|200696.2|200606.2|17
1734934570000|2024-12-23 06:16:10|200712.5|200622.5|200713.2|200623.2|200713.2|200623.2|200712.5|200622.5|5
1734934580000|2024-12-23 06:16:20|200713.4|200623.4|200717|200627|200723.3|200633.3|200713.4|200623.4|8
1734934590000|2024-12-23 06:16:30|200711.9|200621.9|200710.7|200620.7|200717.7|200627.7|200710.7|200620.7|8
1734934600000|2024-12-23 06:16:40|200719.5|200629.5|200716.5|200626.5|200719.5|200629.5|200694.9|200604.9|13
1734934610000|2024-12-23 06:16:50|200712.3|200622.3|200718.8|200628.8|200718.8|200628.8|200700.6|200610.6|27
1734934620000|2024-12-23 06:17:00|200717.6|200627.6|200714.9|200624.9|200719.3|200629.3|200714.5|200624.5|18
1734934630000|2024-12-23 06:17:10|200718.8|200628.8|200704.1|200614.1|200725.4|200635.4|200697|200607|21
1734934640000|2024-12-23 06:17:20|200703.1|200613.1|200718.1|200628.1|200720.1|200630.1|200703.1|200613.1|19
1734934650000|2024-12-23 06:17:30|200714.4|200624.4|200716.8|200626.8|200722|200632|200703.2|200613.2|15
1734934660000|2024-12-23 06:17:40|200718.8|200628.8|200727.2|200637.2|200734.4|200644.4|200718.8|200628.8|15
1734934670000|2024-12-23 06:17:50|200728.7|200638.7|200733.1|200643.1|200736.2|200646.2|200726.9|200636.9|13
1734934680000|2024-12-23 06:18:00|200735.5|200645.5|200729.5|200639.5|200737.1|200647.1|200727.1|200637.1|17
1734934690000|2024-12-23 06:18:10|200734.7|200644.7|200739.2|200649.2|200739.2|200649.2|200730|200640|11
1734934700000|2024-12-23 06:18:20|200735.2|200645.2|200739.9|200649.9|200739.9|200649.9|200735.2|200645.2|6
1734934710000|2024-12-23 06:18:30|200739.7|200649.7|200738.8|200648.8|200741.9|200651.9|200738.8|200648.8|4
1734934720000|2024-12-23 06:18:40|200737.9|200647.9|200737.9|200647.9|200737.9|200647.9|200737.9|200647.9|1
1734934740000|2024-12-23 06:19:00|200738.2|200648.2|200735.6|200645.6|200741.3|200651.3|200732.5|200642.5|13
1734934750000|2024-12-23 06:19:10|200740.8|200650.8|200733.1|200643.1|200742.1|200652.1|200733.1|200643.1|15
1734934760000|2024-12-23 06:19:20|200737.1|200647.1|200736.8|200646.8|200741.7|200651.7|200733.2|200643.2|6
1734934780000|2024-12-23 06:19:40|200739.5|200649.5|200732.1|200642.1|200739.5|200649.5|200729.8|200639.8|6
1734934790000|2024-12-23 06:19:50|200737.9|200647.9|200737.6|200647.6|200742.2|200652.2|200733.3|200643.3|14
1734934800000|2024-12-23 06:20:00|200740.4|200650.4|200735.7|200645.7|200742.3|200652.3|200728.5|200638.5|13
1734934810000|2024-12-23 06:20:10|200739.3|200649.3|200739.3|200649.3|200739.3|200649.3|200739.3|200649.3|1
1734934820000|2024-12-23 06:20:20|200735.5|200645.5|200731.2|200641.2|200735.5|200645.5|200731.2|200641.2|3
1734934830000|2024-12-23 06:20:30|200724.9|200634.9|200726.3|200636.3|200730.9|200640.9|200724.9|200634.9|7
1734934840000|2024-12-23 06:20:40|200732.7|200642.7|200727.9|200637.9|200732.7|200642.7|200720.6|200630.6|15
1734934850000|2024-12-23 06:20:50|200731.8|200641.8|200725.9|200635.9|200731.9|200641.9|200721.6|200631.6|11
1734934860000|2024-12-23 06:21:00|200726.9|200636.9|200737|200647|200744|200654|200724.8|200634.8|10
1734934870000|2024-12-23 06:21:10|200730.7|200640.7|200736.5|200646.5|200737.3|200647.3|200724.9|200634.9|21
1734934880000|2024-12-23 06:21:20|200727.8|200637.8|200740.9|200650.9|200740.9|200650.9|200727.8|200637.8|13
1734934890000|2024-12-23 06:21:30|200740.7|200650.7|200733.7|200643.7|200745.5|200655.5|200733.7|200643.7|8
1734934900000|2024-12-23 06:21:40|200729.7|200639.7|200729|200639|200730.1|200640.1|200727.6|200637.6|6
1734934910000|2024-12-23 06:21:50|200726.8|200636.8|200726.6|200636.6|200731|200641|200721.9|200631.9|18
1734934920000|2024-12-23 06:22:00|200728.7|200638.7|200730.6|200640.6|200734.4|200644.4|200725.7|200635.7|19
1734934930000|2024-12-23 06:22:10|200729.5|200639.5|200732.2|200642.2|200738.4|200648.4|200727.8|200637.8|18
1734934940000|2024-12-23 06:22:20|200738.4|200648.4|200728.8|200638.8|200739.4|200649.4|200725.7|200635.7|21
1734934950000|2024-12-23 06:22:30|200727.5|200637.5|200728.2|200638.2|200737.4|200647.4|200725.1|200635.1|27
1734934960000|2024-12-23 06:22:40|200734.1|200644.1|200738|200648|200738.3|200648.3|200727.3|200637.3|11
1734934970000|2024-12-23 06:22:50|200732.1|200642.1|200738.3|200648.3|200738.3|200648.3|200732.1|200642.1|2
1734934980000|2024-12-23 06:23:00|200733.1|200643.1|200733.1|200643.1|200738.3|200648.3|200728.8|200638.8|8
1734934990000|2024-12-23 06:23:10|200732.3|200642.3|200729.2|200639.2|200734.2|200644.2|200727|200637|12
1734935000000|2024-12-23 06:23:20|200731.2|200641.2|200728.7|200638.7|200731.9|200641.9|200723.3|200633.3|9
1734935020000|2024-12-23 06:23:40|200729.7|200639.7|200731.1|200641.1|200743.1|200653.1|200729.1|200639.1|26
1734935030000|2024-12-23 06:23:50|200735.5|200645.5|200730.9|200640.9|200739.2|200649.2|200727.8|200637.8|16
1734935040000|2024-12-23 06:24:00|200727.9|200637.9|200724.6|200634.6|200727.9|200637.9|200724.6|200634.6|6
1734935050000|2024-12-23 06:24:10|200727.9|200637.9|200726.4|200636.4|200730.3|200640.3|200725.6|200635.6|4
1734935060000|2024-12-23 06:24:20|200726.6|200636.6|200725.9|200635.9|200727.1|200637.1|200723.1|200633.1|7
1734935070000|2024-12-23 06:24:30|200730.1|200640.1|200729.8|200639.8|200730.1|200640.1|200729.1|200639.1|3
1734935080000|2024-12-23 06:24:40|200726.6|200636.6|200728|200638|200730|200640|200726.5|200636.5|9
1734935090000|2024-12-23 06:24:50|200730.2|200640.2|200729.9|200639.9|200733.2|200643.2|200728|200638|12
1734935100000|2024-12-23 06:25:00|200731.4|200641.4|200730.6|200640.6|200735.5|200645.5|200728.4|200638.4|25
1734935120000|2024-12-23 06:25:20|200730.7|200640.7|200730.7|200640.7|200730.7|200640.7|200730.7|200640.7|1
1734935130000|2024-12-23 06:25:30|200729.2|200639.2|200730.3|200640.3|200740.1|200650.1|200729.2|200639.2|7
1734935140000|2024-12-23 06:25:40|200739.5|200649.5|200732.5|200642.5|200739.5|200649.5|200731.2|200641.2|8
1734935150000|2024-12-23 06:25:50|200730|200640|200728.5|200638.5|200730|200640|200719.9|200629.9|12
1734935160000|2024-12-23 06:26:00|200727.2|200637.2|200731.6|200641.6|200731.6|200641.6|200727.1|200637.1|4
1734935170000|2024-12-23 06:26:10|200738.5|200648.5|200731.6|200641.6|200739.1|200649.1|200726|200636|14
1734935180000|2024-12-23 06:26:20|200731.4|200641.4|200733.7|200643.7|200741.9|200651.9|200728.4|200638.4|26
1734935190000|2024-12-23 06:26:30|200731|200641|200732|200642|200748.8|200658.8|200729.1|200639.1|39
1734935200000|2024-12-23 06:26:40|200733.9|200643.9|200731|200641|200733.9|200643.9|200730.7|200640.7|6
1734935210000|2024-12-23 06:26:50|200730|200640|200735.3|200645.3|200739.9|200649.9|200724.5|200634.5|18
1734935220000|2024-12-23 06:27:00|200728.9|200638.9|200734|200644|200735.7|200645.7|200726.9|200636.9|14
1734935230000|2024-12-23 06:27:10|200728.2|200638.2|200733.9|200643.9|200736.1|200646.1|200724.9|200634.9|26
1734935240000|2024-12-23 06:27:20|200741.9|200651.9|200729.1|200639.1|200741.9|200651.9|200727.8|200637.8|22
1734935250000|2024-12-23 06:27:30|200724.8|200634.8|200731.4|200641.4|200739.6|200649.6|200724.8|200634.8|34
1734935260000|2024-12-23 06:27:40|200733.1|200643.1|200729.2|200639.2|200740.2|200650.2|200724.3|200634.3|24
1734935270000|2024-12-23 06:27:50|200726.7|200636.7|200728.9|200638.9|200728.9|200638.9|200726.7|200636.7|3
1734935280000|2024-12-23 06:28:00|200729.1|200639.1|200730.7|200640.7|200734.6|200644.6|200728.3|200638.3|18
1734935290000|2024-12-23 06:28:10|200727.8|200637.8|200726.3|200636.3|200732.4|200642.4|200726.2|200636.2|11
1734935300000|2024-12-23 06:28:20|200725.8|200635.8|200730.2|200640.2|200730.5|200640.5|200725.8|200635.8|8
1734935310000|2024-12-23 06:28:30|200731.8|200641.8|200729.3|200639.3|200731.8|200641.8|200727.5|200637.5|3
1734935320000|2024-12-23 06:28:40|200731|200641|200729.3|200639.3|200731|200641|200725.5|200635.5|16
1734935330000|2024-12-23 06:28:50|200727.2|200637.2|200726.2|200636.2|200727.9|200637.9|200724|200634|6
1734935340000|2024-12-23 06:29:00|200723.9|200633.9|200727.8|200637.8|200727.8|200637.8|200723.9|200633.9|3
1734935350000|2024-12-23 06:29:10|200733.4|200643.4|200731.6|200641.6|200733.4|200643.4|200727.7|200637.7|18
1734935370000|2024-12-23 06:29:30|200731.4|200641.4|200732.3|200642.3|200738.5|200648.5|200728.1|200638.1|4
1734935380000|2024-12-23 06:29:40|200731.1|200641.1|200729.2|200639.2|200731.1|200641.1|200727|200637|6
1734935390000|2024-12-23 06:29:50|200727.7|200637.7|200728.6|200638.6|200730.9|200640.9|200725|200635|7
1734935400000|2024-12-23 06:30:00|200725.9|200635.9|200726.7|200636.7|200734.1|200644.1|200724.8|200634.8|12
1734935410000|2024-12-23 06:30:10|200724.8|200634.8|200724.7|200634.7|200726.7|200636.7|200712.9|200622.9|9
1734935420000|2024-12-23 06:30:20|200720.9|200630.9|200725.9|200635.9|200725.9|200635.9|200720.9|200630.9|3
1734935430000|2024-12-23 06:30:30|200713.9|200623.9|200733.1|200643.1|200733.1|200643.1|200713.9|200623.9|10
1734935440000|2024-12-23 06:30:40|200737.7|200647.7|200733.4|200643.4|200737.7|200647.7|200731.8|200641.8|3
1734935460000|2024-12-23 06:31:00|200736.4|200646.4|200732.9|200642.9|200736.4|200646.4|200732.9|200642.9|4
1734935470000|2024-12-23 06:31:10|200731.3|200641.3|200732.9|200642.9|200732.9|200642.9|200731.3|200641.3|2
1734935480000|2024-12-23 06:31:20|200730.1|200640.1|200727.9|200637.9|200730.1|200640.1|200727.9|200637.9|2
1734935490000|2024-12-23 06:31:30|200726|200636|200727.7|200637.7|200727.7|200637.7|200715|200625|9
1734935500000|2024-12-23 06:31:40|200725.3|200635.3|200726.9|200636.9|200729.7|200639.7|200725.3|200635.3|5
1734935510000|2024-12-23 06:31:50|200724.8|200634.8|200728|200638|200728|200638|200724.8|200634.8|3
1734935520000|2024-12-23 06:32:00|200726.6|200636.6|200727|200637|200727|200637|200726.6|200636.6|2
1734935530000|2024-12-23 06:32:10|200725.4|200635.4|200722.4|200632.4|200726.6|200636.6|200722.4|200632.4|5
1734935540000|2024-12-23 06:32:20|200723.7|200633.7|200723.9|200633.9|200728.5|200638.5|200722.2|200632.2|7
1734935550000|2024-12-23 06:32:30|200724.1|200634.1|200724.3|200634.3|200726.3|200636.3|200724.1|200634.1|3
1734935560000|2024-12-23 06:32:40|200726.6|200636.6|200724.1|200634.1|200726.6|200636.6|200723.3|200633.3|4
1734935570000|2024-12-23 06:32:50|200727.1|200637.1|200729.7|200639.7|200735.5|200645.5|200726.1|200636.1|5
1734935580000|2024-12-23 06:33:00|200736.5|200646.5|200733.8|200643.8|200736.5|200646.5|200728.3|200638.3|12
1734935590000|2024-12-23 06:33:10|200739.7|200649.7|200735|200645|200739.7|200649.7|200735|200645|2
1734935600000|2024-12-23 06:33:20|200740.7|200650.7|200736.4|200646.4|200740.7|200650.7|200734.4|200644.4|4
1734935620000|2024-12-23 06:33:40|200734|200644|200732.6|200642.6|200735.3|200645.3|200729.9|200639.9|8
1734935630000|2024-12-23 06:33:50|200730.3|200640.3|200732.2|200642.2|200732.2|200642.2|200730.3|200640.3|2
1734935640000|2024-12-23 06:34:00|200733.8|200643.8|200736.2|200646.2|200736.2|200646.2|200732.4|200642.4|4
1734935650000|2024-12-23 06:34:10|200735|200645|200731.9|200641.9|200737.8|200647.8|200731.9|200641.9|10
1734935660000|2024-12-23 06:34:20|200731.3|200641.3|200733.1|200643.1|200738.1|200648.1|200731.3|200641.3|3
1734935670000|2024-12-23 06:34:30|200733.3|200643.3|200734.3|200644.3|200741.8|200651.8|200733.3|200643.3|4
1734935680000|2024-12-23 06:34:40|200739.2|200649.2|200738.5|200648.5|200743.6|200653.6|200733.7|200643.7|9
1734935690000|2024-12-23 06:34:50|200737.9|200647.9|200756.8|200666.8|200756.8|200666.8|200736.1|200646.1|9
1734935700000|2024-12-23 06:35:00|200756.7|200666.7|200757.5|200667.5|200757.5|200667.5|200752.2|200662.2|4
1734935710000|2024-12-23 06:35:10|200752.6|200662.6|200761.6|200671.6|200766|200676|200749|200659|6
1734935720000|2024-12-23 06:35:20|200757.1|200667.1|200764.8|200674.8|200765.8|200675.8|200755.2|200665.2|7
1734935730000|2024-12-23 06:35:30|200768.8|200678.8|200773|200683|200773|200683|200767.9|200677.9|3
1734935740000|2024-12-23 06:35:40|200766.3|200676.3|200773.9|200683.9|200776|200686|200766.3|200676.3|16
1734935750000|2024-12-23 06:35:50|200778.5|200688.5|200775.2|200685.2|200778.5|200688.5|200769.1|200679.1|11
1734935760000|2024-12-23 06:36:00|200771.7|200681.7|200766.6|200676.6|200771.7|200681.7|200762.7|200672.7|10
1734935770000|2024-12-23 06:36:10|200764.3|200674.3|200769|200679|200773.2|200683.2|200760.1|200670.1|23
1734935780000|2024-12-23 06:36:20|200766.7|200676.7|200767.7|200677.7|200770.2|200680.2|200761.8|200671.8|24
1734935790000|2024-12-23 06:36:30|200769.1|200679.1|200769.9|200679.9|200773.3|200683.3|200760.8|200670.8|31
1734935800000|2024-12-23 06:36:40|200770.9|200680.9|200770.5|200680.5|200775.4|200685.4|200768.1|200678.1|24
1734935810000|2024-12-23 06:36:50|200774.1|200684.1|200772|200682|200777.8|200687.8|200763.9|200673.9|30
1734935820000|2024-12-23 06:37:00|200767.9|200677.9|200771.9|200681.9|200775.1|200685.1|200767.3|200677.3|32
1734935830000|2024-12-23 06:37:10|200769.2|200679.2|200772.2|200682.2|200775.2|200685.2|200768.3|200678.3|32
1734935840000|2024-12-23 06:37:20|200770.1|200680.1|200768.2|200678.2|200772.3|200682.3|200761.2|200671.2|14
1734935850000|2024-12-23 06:37:30|200767.1|200677.1|200769.6|200679.6|200770.6|200680.6|200767.1|200677.1|9
1734935860000|2024-12-23 06:37:40|200771.1|200681.1|200769.5|200679.5|200771.1|200681.1|200765|200675|16
1734935870000|2024-12-23 06:37:50|200773.4|200683.4|200769|200679|200773.4|200683.4|200764.3|200674.3|17
1734935880000|2024-12-23 06:38:00|200767.6|200677.6|200773.7|200683.7|200773.7|200683.7|200767.6|200677.6|17
1734935890000|2024-12-23 06:38:10|200770.2|200680.2|200770.5|200680.5|200774.4|200684.4|200765.7|200675.7|20
1734935900000|2024-12-23 06:38:20|200774.2|200684.2|200767.8|200677.8|200775.2|200685.2|200765.8|200675.8|23
1734935910000|2024-12-23 06:38:30|200769|200679|200770.9|200680.9|200772.4|200682.4|200767.5|200677.5|9
1734935920000|2024-12-23 06:38:40|200769.4|200679.4|200770.4|200680.4|200772.3|200682.3|200769.4|200679.4|4
1734935930000|2024-12-23 06:38:50|200771.9|200681.9|200773.4|200683.4|200776.8|200686.8|200767.3|200677.3|22
1734935940000|2024-12-23 06:39:00|200770.3|200680.3|200770.5|200680.5|200771.2|200681.2|200767.7|200677.7|23
1734935950000|2024-12-23 06:39:10|200769.2|200679.2|200769|200679|200775|200685|200767.8|200677.8|10
1734935960000|2024-12-23 06:39:20|200767.8|200677.8|200769.7|200679.7|200773.3|200683.3|200761|200671|25
1734935970000|2024-12-23 06:39:30|200768.3|200678.3|200770.2|200680.2|200774.3|200684.3|200768.2|200678.2|22
1734935980000|2024-12-23 06:39:40|200774.2|200684.2|200775.9|200685.9|200775.9|200685.9|200768.1|200678.1|17
1734935990000|2024-12-23 06:39:50|200770.5|200680.5|200770.9|200680.9|200775.8|200685.8|200769.5|200679.5|13
1734936000000|2024-12-23 06:40:00|200769.5|200679.5|200769.9|200679.9|200777.1|200687.1|200768.9|200678.9|25
1734936010000|2024-12-23 06:40:10|200772.1|200682.1|200774.2|200684.2|200782.2|200692.2|200772.1|200682.1|16
1734936020000|2024-12-23 06:40:20|200771.9|200681.9|200771|200681|200775.7|200685.7|200770.2|200680.2|14
1734936030000|2024-12-23 06:40:30|200770.5|200680.5|200769.1|200679.1|200774.6|200684.6|200767.8|200677.8|17
1734936040000|2024-12-23 06:40:40|200767.7|200677.7|200774.5|200684.5|200774.9|200684.9|200766.1|200676.1|17
1734936050000|2024-12-23 06:40:50|200770.8|200680.8|200770.2|200680.2|200774.5|200684.5|200770.2|200680.2|7
1734936060000|2024-12-23 06:41:00|200771.6|200681.6|200768.7|200678.7|200773.6|200683.6|200767.1|200677.1|18
1734936070000|2024-12-23 06:41:10|200770.1|200680.1|200768.5|200678.5|200773.7|200683.7|200768.2|200678.2|14
1734936080000|2024-12-23 06:41:20|200770.1|200680.1|200769.6|200679.6|200771.7|200681.7|200766.4|200676.4|13
1734936090000|2024-12-23 06:41:30|200768.4|200678.4|200770.1|200680.1|200770.1|200680.1|200765.4|200675.4|4
1734936100000|2024-12-23 06:41:40|200774.1|200684.1|200770.4|200680.4|200775.6|200685.6|200770.2|200680.2|5
1734936110000|2024-12-23 06:41:50|200773.7|200683.7|200770.2|200680.2|200777.8|200687.8|200769.4|200679.4|14
1734936120000|2024-12-23 06:42:00|200771.6|200681.6|200772.3|200682.3|200775.5|200685.5|200770.7|200680.7|10
1734936130000|2024-12-23 06:42:10|200774.7|200684.7|200774|200684|200775.5|200685.5|200770.2|200680.2|19
1734936140000|2024-12-23 06:42:20|200773.5|200683.5|200773.5|200683.5|200773.5|200683.5|200773.5|200683.5|1
1734936150000|2024-12-23 06:42:30|200774.8|200684.8|200771.2|200681.2|200779.4|200689.4|200768.1|200678.1|11
1734936160000|2024-12-23 06:42:40|200768.7|200678.7|200771.5|200681.5|200775.9|200685.9|200768.3|200678.3|13
1734936170000|2024-12-23 06:42:50|200773|200683|200769.8|200679.8|200773|200683|200767.4|200677.4|18
1734936180000|2024-12-23 06:43:00|200769.7|200679.7|200770.3|200680.3|200771.6|200681.6|200769.7|200679.7|15
1734936190000|2024-12-23 06:43:10|200770.1|200680.1|200766.1|200676.1|200770.3|200680.3|200765.1|200675.1|22
1734936200000|2024-12-23 06:43:20|200765.4|200675.4|200768.5|200678.5|200769.7|200679.7|200763.9|200673.9|9
1734936210000|2024-12-23 06:43:30|200770.2|200680.2|200769.1|200679.1|200774.1|200684.1|200767.5|200677.5|13
1734936220000|2024-12-23 06:43:40|200767.4|200677.4|200766.9|200676.9|200767.4|200677.4|200765.3|200675.3|11
1734936230000|2024-12-23 06:43:50|200766|200676|200767.1|200677.1|200772.7|200682.7|200760.2|200670.2|21
1734936240000|2024-12-23 06:44:00|200773.5|200683.5|200767|200677|200773.5|200683.5|200765.9|200675.9|23
1734936250000|2024-12-23 06:44:10|200768.3|200678.3|200766.5|200676.5|200772.1|200682.1|200766.5|200676.5|19
1734936260000|2024-12-23 06:44:20|200765.3|200675.3|200766.4|200676.4|200766.5|200676.5|200756.9|200666.9|15
1734936270000|2024-12-23 06:44:30|200767.7|200677.7|200768|200678|200774.3|200684.3|200766.5|200676.5|16
1734936280000|2024-12-23 06:44:40|200764.5|200674.5|200767|200677|200770.4|200680.4|200764.2|200674.2|18
1734936290000|2024-12-23 06:44:50|200768.1|200678.1|200765.8|200675.8|200772.3|200682.3|200765|200675|16
1734936300000|2024-12-23 06:45:00|200768.1|200678.1|200769|200679|200777.2|200687.2|200766.2|200676.2|37
1734936310000|2024-12-23 06:45:10|200770.1|200680.1|200771.1|200681.1|200772.5|200682.5|200769.4|200679.4|8
1734936320000|2024-12-23 06:45:20|200774.9|200684.9|200730.8|200640.8|200775.5|200685.5|200724.7|200634.7|16
1734936330000|2024-12-23 06:45:30|200729.6|200639.6|200731.8|200641.8|200733.5|200643.5|200725.7|200635.7|12
1734936340000|2024-12-23 06:45:40|200732|200642|200727.2|200637.2|200732|200642|200726.1|200636.1|13
1734936350000|2024-12-23 06:45:50|200725.8|200635.8|200723.4|200633.4|200727.6|200637.6|200722|200632|5
1734936360000|2024-12-23 06:46:00|200724.7|200634.7|200723.7|200633.7|200724.7|200634.7|200723.5|200633.5|3
1734936370000|2024-12-23 06:46:10|200725.6|200635.6|200725.8|200635.8|200726.8|200636.8|200723.3|200633.3|4
1734936380000|2024-12-23 06:46:20|200725.5|200635.5|200724.7|200634.7|200727.5|200637.5|200721.4|200631.4|11
1734936390000|2024-12-23 06:46:30|200722.7|200632.7|200730|200640|200730|200640|200722.7|200632.7|4
1734936400000|2024-12-23 06:46:40|200727.4|200637.4|200721.3|200631.3|200734.6|200644.6|200719.6|200629.6|6
1734936410000|2024-12-23 06:46:50|200722.7|200632.7|200722.9|200632.9|200728.7|200638.7|200721.2|200631.2|7
1734936420000|2024-12-23 06:47:00|200721.2|200631.2|200724|200634|200725.6|200635.6|200719.7|200629.7|7
1734936430000|2024-12-23 06:47:10|200721.6|200631.6|200715.5|200625.5|200728|200638|200715.5|200625.5|8
1734936440000|2024-12-23 06:47:20|200716.9|200626.9|200719.5|200629.5|200720.6|200630.6|200716.9|200626.9|5
1734936450000|2024-12-23 06:47:30|200721|200631|200733.3|200643.3|200738.5|200648.5|200721|200631|15
1734936460000|2024-12-23 06:47:40|200735.7|200645.7|200730.3|200640.3|200737.9|200647.9|200730.3|200640.3|6
1734936470000|2024-12-23 06:47:50|200732.4|200642.4|200731.9|200641.9|200732.4|200642.4|200730.7|200640.7|3
1734936480000|2024-12-23 06:48:00|200729.9|200639.9|200729.9|200639.9|200729.9|200639.9|200729.9|200639.9|1
1734936490000|2024-12-23 06:48:10|200732.6|200642.6|200736.2|200646.2|200740.8|200650.8|200732.6|200642.6|7
1734936500000|2024-12-23 06:48:20|200734.5|200644.5|200730.7|200640.7|200734.5|200644.5|200727.6|200637.6|5
1734936520000|2024-12-23 06:48:40|200731.5|200641.5|200734.4|200644.4|200734.4|200644.4|200731.5|200641.5|3
1734936530000|2024-12-23 06:48:50|200735.6|200645.6|200762|200672|200762|200672|200732.3|200642.3|12
1734936540000|2024-12-23 06:49:00|200760.3|200670.3|200764.8|200674.8|200764.9|200674.9|200760.3|200670.3|7
1734936550000|2024-12-23 06:49:10|200763.2|200673.2|200758.9|200668.9|200764.7|200674.7|200754.1|200664.1|11
1734936560000|2024-12-23 06:49:20|200760.8|200670.8|200757.9|200667.9|200767.3|200677.3|200756.1|200666.1|9
1734936570000|2024-12-23 06:49:30|200758.9|200668.9|200767.9|200677.9|200767.9|200677.9|200756.9|200666.9|10
1734936580000|2024-12-23 06:49:40|200766.7|200676.7|200753.7|200663.7|200767.3|200677.3|200751.1|200661.1|21
1734936590000|2024-12-23 06:49:50|200754.5|200664.5|200753.2|200663.2|200756|200666|200753.1|200663.1|11
1734936600000|2024-12-23 06:50:00|200754.7|200664.7|200752.7|200662.7|200755.8|200665.8|200749.1|200659.1|18
1734936610000|2024-12-23 06:50:10|200751.9|200661.9|200752.3|200662.3|200758.5|200668.5|200748.3|200658.3|12
1734936620000|2024-12-23 06:50:20|200753.8|200663.8|200750.9|200660.9|200755.1|200665.1|200750.7|200660.7|14
1734936630000|2024-12-23 06:50:30|200749.7|200659.7|200749.8|200659.8|200751.4|200661.4|200747.6|200657.6|16
1734936640000|2024-12-23 06:50:40|200747.9|200657.9|200708|200618|200747.9|200657.9|200707.9|200617.9|9
1734936650000|2024-12-23 06:50:50|200707.1|200617.1|200708.4|200618.4|200711.5|200621.5|200707.1|200617.1|5
1734936660000|2024-12-23 06:51:00|200705.1|200615.1|200709|200619|200709|200619|200705.1|200615.1|5
1734936670000|2024-12-23 06:51:10|200708.3|200618.3|200713.7|200623.7|200715.2|200625.2|200708.3|200618.3|5
1734936680000|2024-12-23 06:51:20|200712.3|200622.3|200716.6|200626.6|200716.6|200626.6|200712.3|200622.3|3
1734936690000|2024-12-23 06:51:30|200712.9|200622.9|200712.9|200622.9|200712.9|200622.9|200712.9|200622.9|1
1734936700000|2024-12-23 06:51:40|200716.9|200626.9|200712.9|200622.9|200716.9|200626.9|200712.9|200622.9|4
1734936720000|2024-12-23 06:52:00|200715.7|200625.7|200712.8|200622.8|200715.7|200625.7|200712.8|200622.8|2
1734936730000|2024-12-23 06:52:10|200716.2|200626.2|200712.9|200622.9|200716.2|200626.2|200712.9|200622.9|2
1734936750000|2024-12-23 06:52:30|200716.5|200626.5|200713.1|200623.1|200716.5|200626.5|200713.1|200623.1|2
1734936760000|2024-12-23 06:52:40|200716.6|200626.6|200713.1|200623.1|200716.6|200626.6|200713.1|200623.1|2
1734936780000|2024-12-23 06:53:00|200715.2|200625.2|200722.6|200632.6|200733|200643|200715.2|200625.2|13
1734936790000|2024-12-23 06:53:10|200724.2|200634.2|200725.3|200635.3|200726.2|200636.2|200724.2|200634.2|4
1734936800000|2024-12-23 06:53:20|200724|200634|200724|200634|200724|200634|200721.5|200631.5|3
1734936810000|2024-12-23 06:53:30|200726.1|200636.1|200723.6|200633.6|200726.1|200636.1|200723.6|200633.6|3
1734936820000|2024-12-23 06:53:40|200721|200631|200722.5|200632.5|200727.4|200637.4|200721|200631|13
1734936830000|2024-12-23 06:53:50|200723.4|200633.4|200726.3|200636.3|200728.1|200638.1|200722.1|200632.1|13
1734936840000|2024-12-23 06:54:00|200728.1|200638.1|200730.7|200640.7|200730.7|200640.7|200720.4|200630.4|10
1734936850000|2024-12-23 06:54:10|200730.9|200640.9|200731.8|200641.8|200732.5|200642.5|200722.7|200632.7|5
1734936860000|2024-12-23 06:54:20|200729.6|200639.6|200724.6|200634.6|200729.6|200639.6|200724.6|200634.6|3
1734936870000|2024-12-23 06:54:30|200726.4|200636.4|200725.4|200635.4|200730.3|200640.3|200725.4|200635.4|4
1734936900000|2024-12-23 06:55:00|200723.8|200633.8|200712|200622|200723.8|200633.8|200710.2|200620.2|3
1734936910000|2024-12-23 06:55:10|200715.9|200625.9|200717.2|200627.2|200717.2|200627.2|200715.4|200625.4|6
1734936920000|2024-12-23 06:55:20|200720|200630|200720|200630|200720|200630|200720|200630|1
1734936930000|2024-12-23 06:55:30|200718.8|200628.8|200718|200628|200719.6|200629.6|200716.5|200626.5|6
1734936940000|2024-12-23 06:55:40|200719.7|200629.7|200722.5|200632.5|200727.2|200637.2|200719.7|200629.7|3
1734936950000|2024-12-23 06:55:50|200724.4|200634.4|200719.1|200629.1|200724.4|200634.4|200718.5|200628.5|16
1734936960000|2024-12-23 06:56:00|200720.5|200630.5|200719.2|200629.2|200726.9|200636.9|200717|200627|15
1734936970000|2024-12-23 06:56:10|200718|200628|200719.3|200629.3|200719.5|200629.5|200716.5|200626.5|9
1734936980000|2024-12-23 06:56:20|200723.6|200633.6|200728.2|200638.2|200728.7|200638.7|200718|200628|12
1734936990000|2024-12-23 06:56:30|200730|200640|200727.6|200637.6|200730|200640|200727.6|200637.6|3
1734937000000|2024-12-23 06:56:40|200728.2|200638.2|200717|200627|200730.5|200640.5|200717|200627|5
1734937010000|2024-12-23 06:56:50|200714.2|200624.2|200714.8|200624.8|200714.8|200624.8|200712|200622|7
1734937020000|2024-12-23 06:57:00|200715.3|200625.3|200709.7|200619.7|200715.5|200625.5|200709.7|200619.7|9
1734937050000|2024-12-23 06:57:30|200709.1|200619.1|200709.1|200619.1|200709.7|200619.7|200708.9|200618.9|10
1734937060000|2024-12-23 06:57:40|200709.3|200619.3|200707.7|200617.7|200712.4|200622.4|200707.7|200617.7|16
1734937070000|2024-12-23 06:57:50|200708.4|200618.4|200708.6|200618.6|200708.7|200618.7|200707.6|200617.6|10
1734937080000|2024-12-23 06:58:00|200708.7|200618.7|200707.4|200617.4|200708.7|200618.7|200707.4|200617.4|2
1734937110000|2024-12-23 06:58:30|200700|200610|200671.9|200581.9|200702.5|200612.5|200660.9|200570.9|10
1734937120000|2024-12-23 06:58:40|200670.5|200580.5|200650.8|200560.8|200670.5|200580.5|200642.4|200552.4|27
1734937130000|2024-12-23 06:58:50|200650.1|200560.1|200652.1|200562.1|200657.9|200567.9|200646.2|200556.2|16
1734937140000|2024-12-23 06:59:00|200646|200556|200618.3|200528.3|200658.8|200568.8|200612.1|200522.1|11
1734937150000|2024-12-23 06:59:10|200618.2|200528.2|200618.1|200528.1|200623|200533|200614.4|200524.4|10
1734937160000|2024-12-23 06:59:20|200617.1|200527.1|200613.6|200523.6|200618.3|200528.3|200611.9|200521.9|8
1734937170000|2024-12-23 06:59:30|200613.5|200523.5|200649.3|200559.3|200649.3|200559.3|200612.1|200522.1|18
1734937180000|2024-12-23 06:59:40|200651.7|200561.7|200634.4|200544.4|200655.3|200565.3|200628.1|200538.1|20
1734937190000|2024-12-23 06:59:50|200632.6|200542.6|200653.1|200563.1|200655.4|200565.4|200631.3|200541.3|19
1734937200000|2024-12-23 07:00:00|200654.1|200564.1|200614.9|200524.9|200654.1|200564.1|200603.8|200513.8|17
1734937210000|2024-12-23 07:00:10|200614.8|200524.8|200611.8|200521.8|200615|200525|200591.1|200501.1|7
1734937220000|2024-12-23 07:00:20|200600.4|200510.4|200613.9|200523.9|200617.1|200527.1|200599.1|200509.1|11
1734937230000|2024-12-23 07:00:30|200611.9|200521.9|200615.5|200525.5|200616|200526|200599.7|200509.7|17
1734937240000|2024-12-23 07:00:40|200615.7|200525.7|200615.3|200525.3|200616|200526|200611.8|200521.8|14
1734937250000|2024-12-23 07:00:50|200610.9|200520.9|200628.7|200538.7|200641.7|200551.7|200600.7|200510.7|20
1734937260000|2024-12-23 07:01:00|200626.7|200536.7|200631.1|200541.1|200637.6|200547.6|200619|200529|26
1734937270000|2024-12-23 07:01:10|200632.5|200542.5|200616.1|200526.1|200632.9|200542.9|200610.1|200520.1|26
1734937280000|2024-12-23 07:01:20|200624|200534|200637.3|200547.3|200640.6|200550.6|200614.7|200524.7|20
1734937290000|2024-12-23 07:01:30|200638.9|200548.9|200630.1|200540.1|200638.9|200548.9|200617.7|200527.7|15
1734937300000|2024-12-23 07:01:40|200631.6|200541.6|200630.2|200540.2|200639.9|200549.9|200627.1|200537.1|28
1734937310000|2024-12-23 07:01:50|200629.1|200539.1|200634.2|200544.2|200636.5|200546.5|200629.1|200539.1|26
1734937320000|2024-12-23 07:02:00|200634.4|200544.4|200637|200547|200639.1|200549.1|200609.1|200519.1|18
1734937330000|2024-12-23 07:02:10|200636.9|200546.9|200633.7|200543.7|200646|200556|200633.3|200543.3|17
1734937340000|2024-12-23 07:02:20|200633.6|200543.6|200625.1|200535.1|200641.8|200551.8|200625.1|200535.1|18
1734937350000|2024-12-23 07:02:30|200617.7|200527.7|200612.7|200522.7|200617.7|200527.7|200610.9|200520.9|18
1734937360000|2024-12-23 07:02:40|200612.4|200522.4|200638.5|200548.5|200644.9|200554.9|200611.3|200521.3|28
1734937370000|2024-12-23 07:02:50|200638.1|200548.1|200627.3|200537.3|200638.7|200548.7|200625.9|200535.9|24
1734937380000|2024-12-23 07:03:00|200627.2|200537.2|200651.9|200561.9|200652.6|200562.6|200624.8|200534.8|20
1734937390000|2024-12-23 07:03:10|200652.2|200562.2|200649.9|200559.9|200653.2|200563.2|200649.9|200559.9|10
1734937400000|2024-12-23 07:03:20|200649.2|200559.2|200646.7|200556.7|200650.4|200560.4|200646.7|200556.7|8
1734937410000|2024-12-23 07:03:30|200647.1|200557.1|200650.6|200560.6|200650.6|200560.6|200646.8|200556.8|4
1734937420000|2024-12-23 07:03:40|200648.7|200558.7|200644.1|200554.1|200648.7|200558.7|200642.8|200552.8|10
1734937430000|2024-12-23 07:03:50|200643.6|200553.6|200652.3|200562.3|200652.3|200562.3|200643.6|200553.6|6
1734937440000|2024-12-23 07:04:00|200653.1|200563.1|200653.6|200563.6|200654.4|200564.4|200653|200563|9
1734937450000|2024-12-23 07:04:10|200651.4|200561.4|200641.9|200551.9|200651.4|200561.4|200640.6|200550.6|9
1734937460000|2024-12-23 07:04:20|200641.8|200551.8|200641.6|200551.6|200641.8|200551.8|200641.6|200551.6|3
1734937470000|2024-12-23 07:04:30|200642.8|200552.8|200645.9|200555.9|200645.9|200555.9|200641.5|200551.5|6
1734937480000|2024-12-23 07:04:40|200640|200550|200653.4|200563.4|200653.4|200563.4|200640|200550|8
1734937490000|2024-12-23 07:04:50|200653.5|200563.5|200652.8|200562.8|200653.7|200563.7|200650.8|200560.8|5
1734937500000|2024-12-23 07:05:00|200655.7|200565.7|200662.8|200572.8|200662.8|200572.8|200652.8|200562.8|6
1734937510000|2024-12-23 07:05:10|200657.8|200567.8|200659.2|200569.2|200664.4|200574.4|200656.9|200566.9|16
1734937520000|2024-12-23 07:05:20|200658.8|200568.8|200658.8|200568.8|200658.8|200568.8|200658.8|200568.8|1
1734937530000|2024-12-23 07:05:30|200658.3|200568.3|200659.7|200569.7|200661.5|200571.5|200658.3|200568.3|7
1734937540000|2024-12-23 07:05:40|200662|200572|200660.2|200570.2|200662|200572|200660.2|200570.2|2
1734937550000|2024-12-23 07:05:50|200659.5|200569.5|200659.5|200569.5|200659.5|200569.5|200659.5|200569.5|1
1734937560000|2024-12-23 07:06:00|200660.1|200570.1|200653.4|200563.4|200660.1|200570.1|200651.9|200561.9|8
1734937570000|2024-12-23 07:06:10|200655.2|200565.2|200672.2|200582.2|200672.2|200582.2|200655.2|200565.2|11
1734937580000|2024-12-23 07:06:20|200672|200582|200679.2|200589.2|200679.2|200589.2|200671.9|200581.9|12
1734937590000|2024-12-23 07:06:30|200678.6|200588.6|200678.4|200588.4|200678.6|200588.6|200678.3|200588.3|3
1734937600000|2024-12-23 07:06:40|200678.5|200588.5|200687.1|200597.1|200689.4|200599.4|200678.5|200588.5|6
1734937610000|2024-12-23 07:06:50|200687.4|200597.4|200687.4|200597.4|200687.4|200597.4|200687.4|200597.4|1
1734937620000|2024-12-23 07:07:00|200687.1|200597.1|200648.1|200558.1|200689.8|200599.8|200643.7|200553.7|19
1734937630000|2024-12-23 07:07:10|200646.2|200556.2|200649.3|200559.3|200649.3|200559.3|200645|200555|8
1734937640000|2024-12-23 07:07:20|200649.5|200559.5|200653.9|200563.9|200654.6|200564.6|200647.1|200557.1|7
1734937650000|2024-12-23 07:07:30|200654.2|200564.2|200648.2|200558.2|200654.6|200564.6|200648.2|200558.2|14
1734937660000|2024-12-23 07:07:40|200651.2|200561.2|200652.5|200562.5|200663.4|200573.4|200648.8|200558.8|20
1734937670000|2024-12-23 07:07:50|200652.6|200562.6|200682.7|200592.7|200686.6|200596.6|200652.6|200562.6|19
1734937680000|2024-12-23 07:08:00|200682.4|200592.4|200676.1|200586.1|200682.6|200592.6|200676.1|200586.1|9
1734937690000|2024-12-23 07:08:10|200679|200589|200690.5|200600.5|200694.3|200604.3|200679|200589|7
1734937700000|2024-12-23 07:08:20|200691.5|200601.5|200688.9|200598.9|200691.5|200601.5|200679.7|200589.7|7
1734937710000|2024-12-23 07:08:30|200689.3|200599.3|200689.3|200599.3|200689.4|200599.4|200689.3|200599.3|3
1734937730000|2024-12-23 07:08:50|200689.4|200599.4|200713.1|200623.1|200718.6|200628.6|200689.4|200599.4|7
1734937740000|2024-12-23 07:09:00|200713.6|200623.6|200712|200622|200713.6|200623.6|200708.8|200618.8|18
1734937750000|2024-12-23 07:09:10|200712.1|200622.1|200685.1|200595.1|200720.7|200630.7|200678.9|200588.9|18
1734937760000|2024-12-23 07:09:20|200690.1|200600.1|200689.2|200599.2|200690.1|200600.1|200687.3|200597.3|7
1734937770000|2024-12-23 07:09:30|200688.1|200598.1|200688.4|200598.4|200688.5|200598.5|200681.3|200591.3|10
1734937780000|2024-12-23 07:09:40|200688.5|200598.5|200692.3|200602.3|200692.3|200602.3|200680.6|200590.6|16
1734937790000|2024-12-23 07:09:50|200691.5|200601.5|200691.3|200601.3|200691.5|200601.5|200688.7|200598.7|3
1734937800000|2024-12-23 07:10:00|200688.9|200598.9|200693.3|200603.3|200694.2|200604.2|200679.6|200589.6|11
1734937810000|2024-12-23 07:10:10|200698.1|200608.1|200689.9|200599.9|200698.1|200608.1|200689.9|200599.9|7
1734937820000|2024-12-23 07:10:20|200690.6|200600.6|200691.4|200601.4|200691.4|200601.4|200690.5|200600.5|5
1734937830000|2024-12-23 07:10:30|200691.2|200601.2|200688.6|200598.6|200698.1|200608.1|200688.1|200598.1|13
1734937840000|2024-12-23 07:10:40|200684.3|200594.3|200684.1|200594.1|200684.3|200594.3|200681.1|200591.1|6
1734937850000|2024-12-23 07:10:50|200680.9|200590.9|200684.4|200594.4|200684.4|200594.4|200680.9|200590.9|8
1734937860000|2024-12-23 07:11:00|200681.2|200591.2|200684.4|200594.4|200689|200599|200681.2|200591.2|7
1734937870000|2024-12-23 07:11:10|200684.1|200594.1|200682.4|200592.4|200689.9|200599.9|200680.1|200590.1|8
1734937880000|2024-12-23 07:11:20|200685.2|200595.2|200688.2|200598.2|200690.3|200600.3|200683.3|200593.3|13
1734937890000|2024-12-23 07:11:30|200688.4|200598.4|200678.9|200588.9|200688.4|200598.4|200677.9|200587.9|5
1734937910000|2024-12-23 07:11:50|200679|200589|200686.6|200596.6|200686.6|200596.6|200674.2|200584.2|10
1734937920000|2024-12-23 07:12:00|200686.9|200596.9|200691.7|200601.7|200693.7|200603.7|200685.5|200595.5|10
1734937930000|2024-12-23 07:12:10|200697.3|200607.3|200699.3|200609.3|200699.3|200609.3|200697.3|200607.3|4
1734937940000|2024-12-23 07:12:20|200699.5|200609.5|200692.5|200602.5|200699.5|200609.5|200691.4|200601.4|6
1734937950000|2024-12-23 07:12:30|200692.3|200602.3|200684.2|200594.2|200692.8|200602.8|200681.2|200591.2|10
1734937960000|2024-12-23 07:12:40|200681|200591|200686.6|200596.6|200686.6|200596.6|200681|200591|3
1734937970000|2024-12-23 07:12:50|200692.6|200602.6|200690.1|200600.1|200692.7|200602.7|200688.9|200598.9|6
1734937980000|2024-12-23 07:13:00|200689.9|200599.9|200683.8|200593.8|200689.9|200599.9|200679.7|200589.7|7
1734938000000|2024-12-23 07:13:20|200681.7|200591.7|200648.4|200558.4|200683.3|200593.3|200645.4|200555.4|15
1734938010000|2024-12-23 07:13:30|200648.3|200558.3|200647.9|200557.9|200648.8|200558.8|200645.6|200555.6|8
1734938020000|2024-12-23 07:13:40|200646.7|200556.7|200649.4|200559.4|200650.8|200560.8|200646.7|200556.7|5
1734938030000|2024-12-23 07:13:50|200651.7|200561.7|200652.9|200562.9|200653.7|200563.7|200651.7|200561.7|3
1734938040000|2024-12-23 07:14:00|200652.2|200562.2|200649.5|200559.5|200652.8|200562.8|200643.2|200553.2|18
1734938050000|2024-12-23 07:14:10|200646.3|200556.3|200648.8|200558.8|200649|200559|200643.8|200553.8|13
1734938060000|2024-12-23 07:14:20|200648.7|200558.7|200645.1|200555.1|200648.7|200558.7|200641.5|200551.5|13
1734938070000|2024-12-23 07:14:30|200642.3|200552.3|200630.4|200540.4|200642.3|200552.3|200630.4|200540.4|2
1734938080000|2024-12-23 07:14:40|200632.7|200542.7|200645.8|200555.8|200645.8|200555.8|200632.7|200542.7|5
1734938100000|2024-12-23 07:15:00|200647.2|200557.2|200652.1|200562.1|200652.1|200562.1|200647.2|200557.2|2
1734938110000|2024-12-23 07:15:10|200655.3|200565.3|200655|200565|200656.3|200566.3|200654.9|200564.9|4
1734938120000|2024-12-23 07:15:20|200655.5|200565.5|200655.5|200565.5|200655.5|200565.5|200655.5|200565.5|1
1734938130000|2024-12-23 07:15:30|200659|200569|200655.5|200565.5|200659|200569|200655.5|200565.5|2
1734938140000|2024-12-23 07:15:40|200658.8|200568.8|200656.7|200566.7|200660.4|200570.4|200655.4|200565.4|9
1734938150000|2024-12-23 07:15:50|200660.5|200570.5|200688.5|200598.5|200692.4|200602.4|200656.7|200566.7|5
1734938170000|2024-12-23 07:16:10|200686.2|200596.2|200685.8|200595.8|200686.2|200596.2|200683.8|200593.8|6
1734938180000|2024-12-23 07:16:20|200687.9|200597.9|200685.2|200595.2|200687.9|200597.9|200682.8|200592.8|6
1734938190000|2024-12-23 07:16:30|200687.1|200597.1|200685.3|200595.3|200688.3|200598.3|200685|200595|5
1734938200000|2024-12-23 07:16:40|200687.1|200597.1|200688.1|200598.1|200688.4|200598.4|200685.4|200595.4|9
1734938220000|2024-12-23 07:17:00|200685.7|200595.7|200689.9|200599.9|200689.9|200599.9|200683.2|200593.2|7
1734938230000|2024-12-23 07:17:10|200687.6|200597.6|200688.7|200598.7|200688.9|200598.9|200687.6|200597.6|3
1734938240000|2024-12-23 07:17:20|200685.5|200595.5|200694.2|200604.2|200698.7|200608.7|200684.6|200594.6|16
1734938260000|2024-12-23 07:17:40|200694.5|200604.5|200689.7|200599.7|200696.7|200606.7|200689.7|200599.7|10
1734938270000|2024-12-23 07:17:50|200691.6|200601.6|200695.7|200605.7|200695.7|200605.7|200691.6|200601.6|3
1734938280000|2024-12-23 07:18:00|200696.5|200606.5|200695.5|200605.5|200698.4|200608.4|200694.2|200604.2|8
1734938290000|2024-12-23 07:18:10|200697.6|200607.6|200697.6|200607.6|200697.6|200607.6|200697.6|200607.6|1
1734938300000|2024-12-23 07:18:20|200697.3|200607.3|200702|200612|200702|200612|200695.3|200605.3|4
1734938310000|2024-12-23 07:18:30|200698.5|200608.5|200704.4|200614.4|200704.4|200614.4|200698.5|200608.5|6
1734938320000|2024-12-23 07:18:40|200706.4|200616.4|200721.3|200631.3|200735.8|200645.8|200706.4|200616.4|7
1734938340000|2024-12-23 07:19:00|200722.2|200632.2|200721.3|200631.3|200722.2|200632.2|200721.3|200631.3|2
1734938350000|2024-12-23 07:19:10|200720.3|200630.3|200738.2|200648.2|200738.2|200648.2|200720.3|200630.3|5
1734938360000|2024-12-23 07:19:20|200740.5|200650.5|200735.9|200645.9|200742|200652|200733.6|200643.6|17
1734938370000|2024-12-23 07:19:30|200735.8|200645.8|200737.1|200647.1|200737.1|200647.1|200733.5|200643.5|4
1734938380000|2024-12-23 07:19:40|200734.6|200644.6|200738.4|200648.4|200739.9|200649.9|200732.6|200642.6|10
1734938390000|2024-12-23 07:19:50|200734.5|200644.5|200738.4|200648.4|200738.6|200648.6|200734.4|200644.4|4
1734938400000|2024-12-23 07:20:00|200740.1|200650.1|200737.1|200647.1|200740.1|200650.1|200732.1|200642.1|7
1734938410000|2024-12-23 07:20:10|200734.2|200644.2|200736.1|200646.1|200736.8|200646.8|200733.4|200643.4|8
1734938420000|2024-12-23 07:20:20|200732.3|200642.3|200706.4|200616.4|200736.2|200646.2|200700.9|200610.9|25
1734938430000|2024-12-23 07:20:30|200709.7|200619.7|200721.2|200631.2|200737|200647|200709.5|200619.5|15
1734938440000|2024-12-23 07:20:40|200722.6|200632.6|200713.6|200623.6|200725.2|200635.2|200713.6|200623.6|10
1734938450000|2024-12-23 07:20:50|200711|200621|200699.7|200609.7|200718.2|200628.2|200695.5|200605.5|22
1734938460000|2024-12-23 07:21:00|200700.7|200610.7|200700.7|200610.7|200700.7|200610.7|200700.7|200610.7|1
1734938470000|2024-12-23 07:21:10|200706.9|200616.9|200694.7|200604.7|200706.9|200616.9|200692.8|200602.8|16
1734938480000|2024-12-23 07:21:20|200695.2|200605.2|200698.9|200608.9|200699.2|200609.2|200695.2|200605.2|3
1734938490000|2024-12-23 07:21:30|200695.5|200605.5|200695.8|200605.8|200695.8|200605.8|200695.5|200605.5|2
1734938510000|2024-12-23 07:21:50|200696.2|200606.2|200694.6|200604.6|200697.3|200607.3|200691.7|200601.7|13
1734938520000|2024-12-23 07:22:00|200695.2|200605.2|200682.1|200592.1|200695.2|200605.2|200673|200583|10
1734938530000|2024-12-23 07:22:10|200681.1|200591.1|200680.8|200590.8|200690.1|200600.1|200677.2|200587.2|12
1734938540000|2024-12-23 07:22:20|200682.9|200592.9|200684.4|200594.4|200685.2|200595.2|200681.8|200591.8|15
1734938550000|2024-12-23 07:22:30|200684.5|200594.5|200683.6|200593.6|200684.5|200594.5|200683.6|200593.6|4
1734938560000|2024-12-23 07:22:40|200683.9|200593.9|200679.7|200589.7|200683.9|200593.9|200674.8|200584.8|13
1734938570000|2024-12-23 07:22:50|200681.2|200591.2|200683.9|200593.9|200683.9|200593.9|200673.3|200583.3|9
1734938580000|2024-12-23 07:23:00|200679.1|200589.1|200681.4|200591.4|200688.2|200598.2|200675.6|200585.6|21
1734938590000|2024-12-23 07:23:10|200676.9|200586.9|200675.5|200585.5|200679.5|200589.5|200671.2|200581.2|15
1734938600000|2024-12-23 07:23:20|200675.7|200585.7|200677.1|200587.1|200678.2|200588.2|200669.1|200579.1|15
1734938610000|2024-12-23 07:23:30|200672.7|200582.7|200683.3|200593.3|200686.2|200596.2|200672.7|200582.7|9
1734938620000|2024-12-23 07:23:40|200684.3|200594.3|200673|200583|200687.9|200597.9|200673|200583|17
1734938630000|2024-12-23 07:23:50|200672.3|200582.3|200678.9|200588.9|200681.1|200591.1|200672.3|200582.3|11
1734938640000|2024-12-23 07:24:00|200676.8|200586.8|200680|200590|200685.3|200595.3|200675.5|200585.5|11
1734938660000|2024-12-23 07:24:20|200681|200591|200675.8|200585.8|200681|200591|200663.2|200573.2|14
1734938670000|2024-12-23 07:24:30|200678.3|200588.3|200681|200591|200681.5|200591.5|200677.7|200587.7|10
1734938680000|2024-12-23 07:24:40|200679.2|200589.2|200688.9|200598.9|200689.1|200599.1|200678.3|200588.3|15
1734938690000|2024-12-23 07:24:50|200688.3|200598.3|200687|200597|200688.4|200598.4|200685.9|200595.9|11
1734938700000|2024-12-23 07:25:00|200689.5|200599.5|200687.6|200597.6|200693.7|200603.7|200682.9|200592.9|13
1734938710000|2024-12-23 07:25:10|200685.1|200595.1|200684.9|200594.9|200685.1|200595.1|200684.8|200594.8|4
1734938720000|2024-12-23 07:25:20|200687.5|200597.5|200687.3|200597.3|200687.8|200597.8|200684.9|200594.9|5
1734938730000|2024-12-23 07:25:30|200688|200598|200685.3|200595.3|200688|200598|200682.3|200592.3|7
1734938740000|2024-12-23 07:25:40|200690|200600|200685.3|200595.3|200691.3|200601.3|200685.3|200595.3|7
1734938750000|2024-12-23 07:25:50|200690.5|200600.5|200693|200603|200693|200603|200685.3|200595.3|3
1734938760000|2024-12-23 07:26:00|200689.9|200599.9|200683.4|200593.4|200689.9|200599.9|200680.1|200590.1|11
1734938770000|2024-12-23 07:26:10|200681.4|200591.4|200687.6|200597.6|200687.6|200597.6|200676|200586|11
1734938780000|2024-12-23 07:26:20|200685.7|200595.7|200686.8|200596.8|200686.8|200596.8|200681.4|200591.4|12
1734938790000|2024-12-23 07:26:30|200684.6|200594.6|200685.1|200595.1|200687.3|200597.3|200683.4|200593.4|10
1734938800000|2024-12-23 07:26:40|200687.3|200597.3|200691.5|200601.5|200697|200607|200685.3|200595.3|8
1734938810000|2024-12-23 07:26:50|200694.7|200604.7|200687.4|200597.4|200698.4|200608.4|200686.8|200596.8|20
1734938820000|2024-12-23 07:27:00|200688.6|200598.6|200687.6|200597.6|200691.3|200601.3|200687.6|200597.6|5
1734938830000|2024-12-23 07:27:10|200687|200597|200688.7|200598.7|200689.5|200599.5|200687|200597|3
1734938840000|2024-12-23 07:27:20|200686.3|200596.3|200688.2|200598.2|200690.7|200600.7|200686.3|200596.3|9
1734938850000|2024-12-23 07:27:30|200690|200600|200690|200600|200690.1|200600.1|200688.2|200598.2|5
1734938860000|2024-12-23 07:27:40|200689.7|200599.7|200691.3|200601.3|200694.8|200604.8|200687.9|200597.9|6
1734938870000|2024-12-23 07:27:50|200690.1|200600.1|200688.2|200598.2|200693.7|200603.7|200688|200598|7
1734938880000|2024-12-23 07:28:00|200689.8|200599.8|200682.7|200592.7|200689.8|200599.8|200682.1|200592.1|15
1734938890000|2024-12-23 07:28:10|200682|200592|200683.9|200593.9|200684.4|200594.4|200681.3|200591.3|6
1734938900000|2024-12-23 07:28:20|200686.1|200596.1|200680.5|200590.5|200687.1|200597.1|200680.5|200590.5|7
1734938910000|2024-12-23 07:28:30|200680|200590|200682.8|200592.8|200682.9|200592.9|200680|200590|5
1734938920000|2024-12-23 07:28:40|200682|200592|200659.8|200569.8|200682.8|200592.8|200657.2|200567.2|18
1734938930000|2024-12-23 07:28:50|200657.5|200567.5|200660.8|200570.8|200664.1|200574.1|200657.5|200567.5|12
1734938940000|2024-12-23 07:29:00|200657.9|200567.9|200664|200574|200664|200574|200657.9|200567.9|5
1734938950000|2024-12-23 07:29:10|200660.9|200570.9|200662.5|200572.5|200665.4|200575.4|200659|200569|10
1734938960000|2024-12-23 07:29:20|200663|200573|200663.3|200573.3|200663.3|200573.3|200659.5|200569.5|6
1734938970000|2024-12-23 07:29:30|200662.6|200572.6|200662.8|200572.8|200663.3|200573.3|200662.6|200572.6|3
1734938980000|2024-12-23 07:29:40|200662.6|200572.6|200666.2|200576.2|200667.5|200577.5|200661.6|200571.6|8
1734938990000|2024-12-23 07:29:50|200660.3|200570.3|200669.4|200579.4|200669.4|200579.4|200658.4|200568.4|10
1734939000000|2024-12-23 07:30:00|200668.4|200578.4|200683.8|200593.8|200687|200597|200664.2|200574.2|14
1734939010000|2024-12-23 07:30:10|200683.9|200593.9|200688.7|200598.7|200690.6|200600.6|200683.8|200593.8|13
1734939020000|2024-12-23 07:30:20|200690.5|200600.5|200689.4|200599.4|200692.3|200602.3|200685.3|200595.3|13
1734939030000|2024-12-23 07:30:30|200689|200599|200665.9|200575.9|200689|200599|200660.5|200570.5|25
1734939040000|2024-12-23 07:30:40|200668.2|200578.2|200663.4|200573.4|200669.4|200579.4|200658.6|200568.6|11
1734939050000|2024-12-23 07:30:50|200658|200568|200662.3|200572.3|200662.3|200572.3|200657.6|200567.6|3
1734939060000|2024-12-23 07:31:00|200656.7|200566.7|200664.1|200574.1|200665.6|200575.6|200656.7|200566.7|11
1734939070000|2024-12-23 07:31:10|200665|200575|200688.4|200598.4|200694.5|200604.5|200665|200575|18
1734939080000|2024-12-23 07:31:20|200687.9|200597.9|200696.5|200606.5|200696.5|200606.5|200686.2|200596.2|13
1734939090000|2024-12-23 07:31:30|200695.2|200605.2|200693.9|200603.9|200697.1|200607.1|200693.7|200603.7|8
1734939100000|2024-12-23 07:31:40|200692.9|200602.9|200694.4|200604.4|200694.4|200604.4|200688.4|200598.4|9
1734939110000|2024-12-23 07:31:50|200699.5|200609.5|200691.8|200601.8|200699.5|200609.5|200691.8|200601.8|9
1734939120000|2024-12-23 07:32:00|200694.6|200604.6|200705.4|200615.4|200714.2|200624.2|200692.8|200602.8|21
1734939130000|2024-12-23 07:32:10|200707.2|200617.2|200705|200615|200709.2|200619.2|200701.1|200611.1|8
1734939140000|2024-12-23 07:32:20|200705.4|200615.4|200705.4|200615.4|200705.4|200615.4|200705.4|200615.4|1
1734939160000|2024-12-23 07:32:40|200704.1|200614.1|200705|200615|200705|200615|200696.7|200606.7|4
1734939170000|2024-12-23 07:32:50|200705.5|200615.5|200703.7|200613.7|200705.5|200615.5|200703.7|200613.7|3
1734939180000|2024-12-23 07:33:00|200704.3|200614.3|200703.7|200613.7|200704.3|200614.3|200699.7|200609.7|4
1734939200000|2024-12-23 07:33:20|200699|200609|200703.6|200613.6|200703.6|200613.6|200699|200609|3
1734939210000|2024-12-23 07:33:30|200698|200608|200704.9|200614.9|200704.9|200614.9|200698|200608|6
1734939220000|2024-12-23 07:33:40|200700|200610|200703.2|200613.2|200703.8|200613.8|200700|200610|7
1734939230000|2024-12-23 07:33:50|200703.8|200613.8|200703.2|200613.2|200703.9|200613.9|200703.2|200613.2|4
1734939240000|2024-12-23 07:34:00|200698.3|200608.3|200700|200610|200702.1|200612.1|200698.2|200608.2|5
1734939250000|2024-12-23 07:34:10|200696.9|200606.9|200624.2|200534.2|200700.4|200610.4|200624.2|200534.2|25
1734939260000|2024-12-23 07:34:20|200624.7|200534.7|200594.2|200504.2|200624.7|200534.7|200594.2|200504.2|23
1734939270000|2024-12-23 07:34:30|200599.2|200509.2|200602.1|200512.1|200602.7|200512.7|200595.8|200505.8|22
1734939280000|2024-12-23 07:34:40|200602.3|200512.3|200609.7|200519.7|200620.1|200530.1|200600|200510|15
1734939290000|2024-12-23 07:34:50|200612.6|200522.6|200611.9|200521.9|200616.9|200526.9|200611.5|200521.5|6
1734939300000|2024-12-23 07:35:00|200612.4|200522.4|200611.6|200521.6|200615.5|200525.5|200609.3|200519.3|12
1734939310000|2024-12-23 07:35:10|200608.3|200518.3|200612.8|200522.8|200618.4|200528.4|200604.7|200514.7|8
1734939320000|2024-12-23 07:35:20|200610.4|200520.4|200617.9|200527.9|200618.5|200528.5|200610.4|200520.4|11
1734939330000|2024-12-23 07:35:30|200615.1|200525.1|200615|200525|200616.9|200526.9|200612.6|200522.6|8
1734939340000|2024-12-23 07:35:40|200612.5|200522.5|200616|200526|200616.5|200526.5|200609|200519|9
1734939350000|2024-12-23 07:35:50|200614.2|200524.2|200612.3|200522.3|200614.3|200524.3|200612.3|200522.3|6
1734939360000|2024-12-23 07:36:00|200611.8|200521.8|200615|200525|200617.1|200527.1|200611.8|200521.8|9
1734939370000|2024-12-23 07:36:10|200616.9|200526.9|200619.4|200529.4|200619.4|200529.4|200613.8|200523.8|9
1734939380000|2024-12-23 07:36:20|200619.3|200529.3|200618.6|200528.6|200619.7|200529.7|200616|200526|7
1734939390000|2024-12-23 07:36:30|200619.5|200529.5|200618.4|200528.4|200619.5|200529.5|200615.7|200525.7|7
1734939400000|2024-12-23 07:36:40|200616.5|200526.5|200624|200534|200625.2|200535.2|200616.5|200526.5|9
1734939410000|2024-12-23 07:36:50|200626.1|200536.1|200625|200535|200626.1|200536.1|200621.3|200531.3|5
1734939420000|2024-12-23 07:37:00|200627.2|200537.2|200625.1|200535.1|200627.2|200537.2|200621.1|200531.1|4
1734939430000|2024-12-23 07:37:10|200621.7|200531.7|200624.1|200534.1|200625.6|200535.6|200620.3|200530.3|7
1734939440000|2024-12-23 07:37:20|200626.5|200536.5|200623.8|200533.8|200626.5|200536.5|200622.3|200532.3|6
1734939450000|2024-12-23 07:37:30|200620.3|200530.3|200618.7|200528.7|200624|200534|200618.7|200528.7|4
1734939460000|2024-12-23 07:37:40|200628.3|200538.3|200615.3|200525.3|200629.4|200539.4|200614.2|200524.2|9
1734939470000|2024-12-23 07:37:50|200615.6|200525.6|200615.3|200525.3|200615.6|200525.6|200613.4|200523.4|4
1734939480000|2024-12-23 07:38:00|200617.2|200527.2|200618.1|200528.1|200618.7|200528.7|200616.4|200526.4|8
1734939490000|2024-12-23 07:38:10|200615.8|200525.8|200618.2|200528.2|200618.6|200528.6|200614.4|200524.4|13
1734939500000|2024-12-23 07:38:20|200615.1|200525.1|200616.8|200526.8|200618.2|200528.2|200613.4|200523.4|9
1734939510000|2024-12-23 07:38:30|200614.5|200524.5|200613.2|200523.2|200614.5|200524.5|200613.2|200523.2|2
1734939520000|2024-12-23 07:38:40|200615.2|200525.2|200615.2|200525.2|200618.2|200528.2|200615.2|200525.2|7
1734939530000|2024-12-23 07:38:50|200616.5|200526.5|200621.4|200531.4|200621.8|200531.8|200616.5|200526.5|4
1734939540000|2024-12-23 07:39:00|200623.2|200533.2|200619.3|200529.3|200623.2|200533.2|200619.2|200529.2|5
1734939550000|2024-12-23 07:39:10|200619.6|200529.6|200621.3|200531.3|200623|200533|200619.6|200529.6|9
1734939560000|2024-12-23 07:39:20|200619.7|200529.7|200621.5|200531.5|200622.7|200532.7|200619.4|200529.4|8
1734939570000|2024-12-23 07:39:30|200622.7|200532.7|200622.7|200532.7|200622.7|200532.7|200617.3|200527.3|11
1734939580000|2024-12-23 07:39:40|200620.2|200530.2|200618.5|200528.5|200622.8|200532.8|200618.5|200528.5|5
1734939590000|2024-12-23 07:39:50|200621|200531|200620.6|200530.6|200623|200533|200620.6|200530.6|6
1734939600000|2024-12-23 07:40:00|200622.5|200532.5|200621.5|200531.5|200626.2|200536.2|200617.3|200527.3|8
1734939610000|2024-12-23 07:40:10|200619.1|200529.1|200622.4|200532.4|200622.4|200532.4|200619.1|200529.1|3
1734939620000|2024-12-23 07:40:20|200622.2|200532.2|200622.2|200532.2|200622.2|200532.2|200622.2|200532.2|1
1734939630000|2024-12-23 07:40:30|200619.6|200529.6|200620.8|200530.8|200621.8|200531.8|200618|200528|8
1734939640000|2024-12-23 07:40:40|200622.6|200532.6|200621.5|200531.5|200622.6|200532.6|200618.8|200528.8|5
1734939650000|2024-12-23 07:40:50|200625.2|200535.2|200615.7|200525.7|200626.2|200536.2|200615.7|200525.7|17
1734939660000|2024-12-23 07:41:00|200615.2|200525.2|200617.8|200527.8|200620.6|200530.6|200615.2|200525.2|8
1734939670000|2024-12-23 07:41:10|200619.7|200529.7|200627.6|200537.6|200627.6|200537.6|200619.7|200529.7|8
1734939680000|2024-12-23 07:41:20|200624.2|200534.2|200623.7|200533.7|200628.7|200538.7|200623.7|200533.7|6
1734939690000|2024-12-23 07:41:30|200624|200534|200624|200534|200627.9|200537.9|200624|200534|5
1734939700000|2024-12-23 07:41:40|200625.9|200535.9|200616.4|200526.4|200625.9|200535.9|200616.4|200526.4|6
1734939710000|2024-12-23 07:41:50|200616.2|200526.2|200623.1|200533.1|200626.9|200536.9|200616.2|200526.2|9
1734939720000|2024-12-23 07:42:00|200620.5|200530.5|200622.1|200532.1|200627.5|200537.5|200620.5|200530.5|8
1734939730000|2024-12-23 07:42:10|200622|200532|200622.1|200532.1|200622.1|200532.1|200621.9|200531.9|4
1734939740000|2024-12-23 07:42:20|200626.5|200536.5|200624.5|200534.5|200626.5|200536.5|200620.4|200530.4|9
1734939750000|2024-12-23 07:42:30|200626.5|200536.5|200654.8|200564.8|200658.2|200568.2|200626.5|200536.5|5
1734939760000|2024-12-23 07:42:40|200656.7|200566.7|200663.8|200573.8|200663.8|200573.8|200656.7|200566.7|4
1734939770000|2024-12-23 07:42:50|200666.7|200576.7|200666.9|200576.9|200669.1|200579.1|200664.7|200574.7|5
1734939780000|2024-12-23 07:43:00|200669.1|200579.1|200666.4|200576.4|200669.8|200579.8|200663.8|200573.8|8
1734939790000|2024-12-23 07:43:10|200662.8|200572.8|200665.1|200575.1|200665.1|200575.1|200662.8|200572.8|2
1734939800000|2024-12-23 07:43:20|200661.5|200571.5|200660.7|200570.7|200666.9|200576.9|200660.7|200570.7|7
1734939810000|2024-12-23 07:43:30|200665|200575|200665.6|200575.6|200666.2|200576.2|200659.8|200569.8|15
1734939820000|2024-12-23 07:43:40|200663.2|200573.2|200667.9|200577.9|200667.9|200577.9|200663.2|200573.2|5
1734939830000|2024-12-23 07:43:50|200669.4|200579.4|200702.4|200612.4|200702.4|200612.4|200669.4|200579.4|5
1734939840000|2024-12-23 07:44:00|200705.8|200615.8|200700.1|200610.1|200705.8|200615.8|200699.8|200609.8|9
1734939850000|2024-12-23 07:44:10|200695.8|200605.8|200697.8|200607.8|200699.4|200609.4|200695.8|200605.8|9
1734939860000|2024-12-23 07:44:20|200698.1|200608.1|200707.1|200617.1|200710.4|200620.4|200697.8|200607.8|10
1734939870000|2024-12-23 07:44:30|200706.4|200616.4|200706.4|200616.4|200706.4|200616.4|200706.4|200616.4|1
1734939880000|2024-12-23 07:44:40|200707.1|200617.1|200706.1|200616.1|200707.5|200617.5|200705.4|200615.4|9
1734939890000|2024-12-23 07:44:50|200707.9|200617.9|200705.6|200615.6|200707.9|200617.9|200705.6|200615.6|3
1734939900000|2024-12-23 07:45:00|200704.3|200614.3|200704.8|200614.8|200708.3|200618.3|200699.6|200609.6|11
1734939910000|2024-12-23 07:45:10|200706.7|200616.7|200705.3|200615.3|200709|200619|200703.8|200613.8|8
1734939920000|2024-12-23 07:45:20|200705|200615|200703.3|200613.3|200705|200615|200699.2|200609.2|7
1734939930000|2024-12-23 07:45:30|200705.7|200615.7|200711.5|200621.5|200711.5|200621.5|200703.5|200613.5|9
1734939940000|2024-12-23 07:45:40|200710.5|200620.5|200707.1|200617.1|200711.6|200621.6|200706.8|200616.8|9
1734939950000|2024-12-23 07:45:50|200708.1|200618.1|200710.1|200620.1|200712.4|200622.4|200704.3|200614.3|10
1734939960000|2024-12-23 07:46:00|200712.1|200622.1|200725.4|200635.4|200728.1|200638.1|200712|200622|22
1734939970000|2024-12-23 07:46:10|200726.7|200636.7|200740.1|200650.1|200742.4|200652.4|200726.7|200636.7|15
1734939980000|2024-12-23 07:46:20|200743.4|200653.4|200742.7|200652.7|200745.8|200655.8|200740.7|200650.7|12
1734939990000|2024-12-23 07:46:30|200744.6|200654.6|200744.6|200654.6|200746.1|200656.1|200744.6|200654.6|3
1734940000000|2024-12-23 07:46:40|200739.4|200649.4|200745.1|200655.1|200752.6|200662.6|200737.5|200647.5|14
1734940010000|2024-12-23 07:46:50|200745.9|200655.9|200748.7|200658.7|200751.5|200661.5|200745.1|200655.1|11
1734940020000|2024-12-23 07:47:00|200744.9|200654.9|200756|200666|200760.5|200670.5|200744.9|200654.9|9
1734940030000|2024-12-23 07:47:10|200751.5|200661.5|200749|200659|200759.9|200669.9|200746.4|200656.4|13
1734940040000|2024-12-23 07:47:20|200747|200657|200742.4|200652.4|200748.1|200658.1|200738.2|200648.2|15
1734940050000|2024-12-23 07:47:30|200737.5|200647.5|200732.4|200642.4|200741.5|200651.5|200727.9|200637.9|24
1734940060000|2024-12-23 07:47:40|200732.6|200642.6|200730.9|200640.9|200733.4|200643.4|200730.9|200640.9|11
1734940070000|2024-12-23 07:47:50|200730.6|200640.6|200732.4|200642.4|200736.6|200646.6|200729.5|200639.5|29
1734940080000|2024-12-23 07:48:00|200731.5|200641.5|200733|200643|200733.5|200643.5|200731.1|200641.1|23
1734940090000|2024-12-23 07:48:10|200731.8|200641.8|200736.5|200646.5|200737.9|200647.9|200731.4|200641.4|23
1734940100000|2024-12-23 07:48:20|200733|200643|200730.5|200640.5|200738.7|200648.7|200727.7|200637.7|26
1734940110000|2024-12-23 07:48:30|200732.9|200642.9|200735.6|200645.6|200739.3|200649.3|200731.1|200641.1|20
1734940120000|2024-12-23 07:48:40|200731.7|200641.7|200734.2|200644.2|200735.7|200645.7|200731.5|200641.5|10
1734940130000|2024-12-23 07:48:50|200734.3|200644.3|200741.1|200651.1|200746.5|200656.5|200731.7|200641.7|11
1734940140000|2024-12-23 07:49:00|200741.3|200651.3|200740.2|200650.2|200744.7|200654.7|200738.1|200648.1|12
1734940150000|2024-12-23 07:49:10|200743.4|200653.4|200740.4|200650.4|200744.6|200654.6|200734.7|200644.7|13
1734940160000|2024-12-23 07:49:20|200740.9|200650.9|200758.8|200668.8|200772.5|200682.5|200740.1|200650.1|17
1734940170000|2024-12-23 07:49:30|200759.9|200669.9|200743.9|200653.9|200759.9|200669.9|200739.9|200649.9|19
1734940180000|2024-12-23 07:49:40|200739.5|200649.5|200742.5|200652.5|200744|200654|200739.5|200649.5|8
1734940190000|2024-12-23 07:49:50|200742.3|200652.3|200738.9|200648.9|200742.3|200652.3|200734|200644|13
1734940200000|2024-12-23 07:50:00|200739|200649|200743|200653|200751|200661|200738|200648|13
1734940210000|2024-12-23 07:50:10|200743.4|200653.4|200741.5|200651.5|200746.7|200656.7|200737.9|200647.9|17
1734940220000|2024-12-23 07:50:20|200738.4|200648.4|200749.4|200659.4|200760.4|200670.4|200736.3|200646.3|19
1734940230000|2024-12-23 07:50:30|200750.5|200660.5|200756|200666|200759.3|200669.3|200748.4|200658.4|18
1734940240000|2024-12-23 07:50:40|200758|200668|200753.7|200663.7|200758|200668|200752.3|200662.3|10
1734940250000|2024-12-23 07:50:50|200754.7|200664.7|200754.2|200664.2|200758.5|200668.5|200751.3|200661.3|13
1734940260000|2024-12-23 07:51:00|200749.9|200659.9|200754.3|200664.3|200755|200665|200744.6|200654.6|12
1734940270000|2024-12-23 07:51:10|200756.2|200666.2|200757.5|200667.5|200759.9|200669.9|200750|200660|18
1734940280000|2024-12-23 07:51:20|200755.6|200665.6|200748.1|200658.1|200757.6|200667.6|200745|200655|17
1734940290000|2024-12-23 07:51:30|200754.1|200664.1|200753.5|200663.5|200757.4|200667.4|200750.1|200660.1|16
1734940300000|2024-12-23 07:51:40|200755.6|200665.6|200754|200664|200756.4|200666.4|200752.2|200662.2|11
1734940310000|2024-12-23 07:51:50|200755.9|200665.9|200756|200666|200756|200666|200751.6|200661.6|3
1734940320000|2024-12-23 07:52:00|200756.2|200666.2|200778|200688|200780.2|200690.2|200752.2|200662.2|17
1734940330000|2024-12-23 07:52:10|200780.5|200690.5|200811.7|200721.7|200815.9|200725.9|200778.2|200688.2|25
1734940340000|2024-12-23 07:52:20|200810.7|200720.7|200792.6|200702.6|200815.4|200725.4|200787.6|200697.6|21
1734940350000|2024-12-23 07:52:30|200789.2|200699.2|200782.5|200692.5|200792.5|200702.5|200782.5|200692.5|17
1734940360000|2024-12-23 07:52:40|200784.1|200694.1|200789.6|200699.6|200792.4|200702.4|200781.6|200691.6|16
1734940370000|2024-12-23 07:52:50|200789|200699|200799.4|200709.4|200802.3|200712.3|200789|200699|16
1734940380000|2024-12-23 07:53:00|200800.9|200710.9|200816.2|200726.2|200820.5|200730.5|200795.6|200705.6|16
1734940390000|2024-12-23 07:53:10|200817.3|200727.3|200828|200738|200833.1|200743.1|200813.7|200723.7|30
1734940400000|2024-12-23 07:53:20|200826.5|200736.5|200815.8|200725.8|200827.7|200737.7|200811.1|200721.1|26
1734940410000|2024-12-23 07:53:30|200817.6|200727.6|200822|200732|200824.9|200734.9|200817.6|200727.6|16
1734940420000|2024-12-23 07:53:40|200825|200735|200832.8|200742.8|200845.7|200755.7|200822|200732|28
1734940430000|2024-12-23 07:53:50|200833.8|200743.8|200838.3|200748.3|200842.9|200752.9|200830.3|200740.3|22
1734940440000|2024-12-23 07:54:00|200838.2|200748.2|200850.3|200760.3|200856.4|200766.4|200835.6|200745.6|23
1734940450000|2024-12-23 07:54:10|200849|200759|200853.4|200763.4|200856.2|200766.2|200844.4|200754.4|16
1734940460000|2024-12-23 07:54:20|200851.6|200761.6|200845.3|200755.3|200853.1|200763.1|200844.3|200754.3|14
1734940470000|2024-12-23 07:54:30|200845.8|200755.8|200848.2|200758.2|200857.3|200767.3|200843.8|200753.8|26
1734940480000|2024-12-23 07:54:40|200849.4|200759.4|200835.7|200745.7|200849.9|200759.9|200834.4|200744.4|29
1734940490000|2024-12-23 07:54:50|200835.9|200745.9|200835.7|200745.7|200839.6|200749.6|200828.9|200738.9|26
1734940500000|2024-12-23 07:55:00|200838|200748|200828.6|200738.6|200839.9|200749.9|200823.6|200733.6|21
1734940510000|2024-12-23 07:55:10|200826|200736|200826.9|200736.9|200841.3|200751.3|200822.7|200732.7|17
1734940520000|2024-12-23 07:55:20|200823.6|200733.6|200817.8|200727.8|200831.6|200741.6|200817.8|200727.8|14
1734940530000|2024-12-23 07:55:30|200820.4|200730.4|200804.6|200714.6|200828.5|200738.5|200804.6|200714.6|28
1734940540000|2024-12-23 07:55:40|200807.4|200717.4|200806.1|200716.1|200809.4|200719.4|200805.3|200715.3|8
1734940550000|2024-12-23 07:55:50|200809.4|200719.4|200799.4|200709.4|200811.1|200721.1|200795.1|200705.1|15
1734940560000|2024-12-23 07:56:00|200798.5|200708.5|200801.3|200711.3|200803.5|200713.5|200797.8|200707.8|14
1734940570000|2024-12-23 07:56:10|200803.9|200713.9|200800.3|200710.3|200803.9|200713.9|200797.2|200707.2|11
1734940580000|2024-12-23 07:56:20|200800|200710|200817.8|200727.8|200818.7|200728.7|200800|200710|16
1734940590000|2024-12-23 07:56:30|200819.1|200729.1|200818.8|200728.8|200826.7|200736.7|200810|200720|26
1734940600000|2024-12-23 07:56:40|200814.7|200724.7|200815.8|200725.8|200824.4|200734.4|200809|200719|23
1734940610000|2024-12-23 07:56:50|200812.8|200722.8|200821.8|200731.8|200821.8|200731.8|200811|200721|32
1734940620000|2024-12-23 07:57:00|200817.6|200727.6|200822|200732|200836.2|200746.2|200817.5|200727.5|33
1734940630000|2024-12-23 07:57:10|200824.6|200734.6|200832.3|200742.3|200836.5|200746.5|200817.5|200727.5|34
1734940640000|2024-12-23 07:57:20|200831.4|200741.4|200837|200747|200838.2|200748.2|200830.9|200740.9|8
1734940650000|2024-12-23 07:57:30|200835.5|200745.5|200842.9|200752.9|200844.1|200754.1|200823.2|200733.2|27
1734940660000|2024-12-23 07:57:40|200842.4|200752.4|200830.6|200740.6|200842.4|200752.4|200830.6|200740.6|16
1734940670000|2024-12-23 07:57:50|200831.6|200741.6|200829|200739|200839.8|200749.8|200829|200739|24
1734940680000|2024-12-23 07:58:00|200833.8|200743.8|200827.1|200737.1|200837.8|200747.8|200823.7|200733.7|35
1734940690000|2024-12-23 07:58:10|200826.5|200736.5|200828.5|200738.5|200840.9|200750.9|200823|200733|21
1734940700000|2024-12-23 07:58:20|200829.4|200739.4|200832.8|200742.8|200832.8|200742.8|200825|200735|16
1734940710000|2024-12-23 07:58:30|200835.1|200745.1|200831.3|200741.3|200837.5|200747.5|200825.3|200735.3|16
1734940720000|2024-12-23 07:58:40|200828.4|200738.4|200832.2|200742.2|200832.2|200742.2|200823.3|200733.3|19
1734940730000|2024-12-23 07:58:50|200832.9|200742.9|200834.9|200744.9|200834.9|200744.9|200829.8|200739.8|17
1734940740000|2024-12-23 07:59:00|200832.5|200742.5|200825.6|200735.6|200839.5|200749.5|200822.8|200732.8|26
1734940750000|2024-12-23 07:59:10|200834|200744|200830.7|200740.7|200839.6|200749.6|200827.4|200737.4|23
1734940760000|2024-12-23 07:59:20|200833.2|200743.2|200831.1|200741.1|200835.6|200745.6|200828.7|200738.7|22
1734940770000|2024-12-23 07:59:30|200830.9|200740.9|200830.7|200740.7|200834.8|200744.8|200827.2|200737.2|19
1734940780000|2024-12-23 07:59:40|200833.5|200743.5|200828.2|200738.2|200833.5|200743.5|200827.8|200737.8|20
1734940790000|2024-12-23 07:59:50|200829.8|200739.8|200832.7|200742.7|200832.7|200742.7|200824.6|200734.6|26
1734940800000|2024-12-23 08:00:00|200834.8|200744.8|200857.3|200767.3|200860.2|200770.2|200834.8|200744.8|24
1734940810000|2024-12-23 08:00:10|200857.7|200767.7|200862.2|200772.2|200873.3|200783.3|200857.7|200767.7|19
1734940820000|2024-12-23 08:00:20|200860.9|200770.9|200859.7|200769.7|200866|200776|200856|200766|26
1734940830000|2024-12-23 08:00:30|200860.6|200770.6|200862.5|200772.5|200871.4|200781.4|200860.6|200770.6|8
1734940840000|2024-12-23 08:00:40|200863.8|200773.8|200860|200770|200870.6|200780.6|200853.8|200763.8|25
1734940850000|2024-12-23 08:00:50|200857.8|200767.8|200855.8|200765.8|200860|200770|200854.5|200764.5|23
1734940860000|2024-12-23 08:01:00|200841.8|200751.8|200843.8|200753.8|200854.4|200764.4|200841.8|200751.8|16
1734940870000|2024-12-23 08:01:10|200842.8|200752.8|200854.5|200764.5|200856.9|200766.9|200842.8|200752.8|14
1734940880000|2024-12-23 08:01:20|200844.1|200754.1|200861.4|200771.4|200861.5|200771.5|200844.1|200754.1|15
1734940890000|2024-12-23 08:01:30|200860.8|200770.8|200858.8|200768.8|200866.1|200776.1|200857.8|200767.8|16
1734940900000|2024-12-23 08:01:40|200860.8|200770.8|200870|200780|200870|200780|200860.8|200770.8|14
1734940910000|2024-12-23 08:01:50|200871.8|200781.8|200887.9|200797.9|200890.3|200800.3|200864.2|200774.2|15
1734940920000|2024-12-23 08:02:00|200887.5|200797.5|200886.1|200796.1|200891.6|200801.6|200883.8|200793.8|20
1734940930000|2024-12-23 08:02:10|200887|200797|200887.6|200797.6|200887.6|200797.6|200877.9|200787.9|12
1734940940000|2024-12-23 08:02:20|200889.6|200799.6|200884.9|200794.9|200889.6|200799.6|200881.6|200791.6|9
1734940950000|2024-12-23 08:02:30|200883.3|200793.3|200887.7|200797.7|200919|200802.5|200877.8|200767|7
1734940960000|2024-12-23 08:02:40|200889.9|200799.9|200866.6|200776.6|200889.9|200799.9|200864|200774|16
1734940970000|2024-12-23 08:02:50|200863.2|200773.2|200883.6|200724|200909.5|200792.6|200863.2|200724|20
1734940980000|2024-12-23 08:03:00|200883.2|200729.5|200867.3|200777.3|200887.4|200786.2|200857.9|200719.5|28
1734940990000|2024-12-23 08:03:10|200859.6|200769.6|200830.7|200740.7|200859.6|200769.6|200825.4|200735.4|25
1734941000000|2024-12-23 08:03:20|200834.4|200744.4|200821.5|200731.5|200834.4|200744.4|200818|200728|21
1734941010000|2024-12-23 08:03:30|200821.8|200731.8|200820|200730|200823.7|200733.7|200816.6|200726.6|16
1734941020000|2024-12-23 08:03:40|200818.2|200728.2|200814.1|200724.1|200818.2|200728.2|200806.4|200716.4|21
1734941030000|2024-12-23 08:03:50|200811|200721|200811.1|200721.1|200813|200723|200809.5|200719.5|16
1734941040000|2024-12-23 08:04:00|200812.6|200722.6|200804|200714|200812.6|200722.6|200800.2|200710.2|24
1734941050000|2024-12-23 08:04:10|200804.6|200714.6|200808.9|200718.9|200808.9|200718.9|200800.8|200710.8|20
1734941060000|2024-12-23 08:04:20|200810.3|200720.3|200806.9|200716.9|200813.5|200723.5|200803.1|200713.1|30
1734941070000|2024-12-23 08:04:30|200808.3|200718.3|200807.2|200717.2|200808.3|200718.3|200803.9|200713.9|30
1734941080000|2024-12-23 08:04:40|200807.6|200717.6|200809|200719|200813.7|200723.7|200807.6|200717.6|25
1734941090000|2024-12-23 08:04:50|200810.9|200720.9|200821|200731|200824.6|200734.6|200810.9|200720.9|24
1734941100000|2024-12-23 08:05:00|200817.7|200727.7|200817.9|200727.9|200821.5|200731.5|200814.3|200724.3|30
1734941110000|2024-12-23 08:05:10|200818.3|200728.3|200818.2|200728.2|200819.6|200729.6|200815|200725|16
1734941120000|2024-12-23 08:05:20|200818.3|200728.3|200818.9|200728.9|200823.2|200733.2|200814.7|200724.7|28
1734941130000|2024-12-23 08:05:30|200818.7|200728.7|200822.7|200732.7|200827.8|200737.8|200818.7|200728.7|11
1734941140000|2024-12-23 08:05:40|200815.7|200725.7|200819.4|200729.4|200822.4|200732.4|200814.2|200724.2|11
1734941150000|2024-12-23 08:05:50|200821|200731|200823.5|200733.5|200825.5|200735.5|200817.6|200727.6|17
1734941160000|2024-12-23 08:06:00|200824.7|200734.7|200833.4|200743.4|200841.9|200751.9|200823.6|200733.6|24
1734941170000|2024-12-23 08:06:10|200833.9|200743.9|200835.9|200745.9|200838.6|200748.6|200831.6|200741.6|9
1734941180000|2024-12-23 08:06:20|200835.1|200745.1|200828|200738|200837.6|200747.6|200824.5|200734.5|22
1734941190000|2024-12-23 08:06:30|200829.7|200739.7|200826.9|200736.9|200831.7|200741.7|200822.7|200732.7|18
1734941200000|2024-12-23 08:06:40|200828|200738|200821|200731|200828|200738|200821|200731|10
1734941210000|2024-12-23 08:06:50|200825.7|200735.7|200826|200736|200827.5|200737.5|200820.5|200730.5|7
1734941220000|2024-12-23 08:07:00|200823.8|200733.8|200821.5|200731.5|200823.8|200733.8|200820.5|200730.5|8
1734941230000|2024-12-23 08:07:10|200820.5|200730.5|200831.8|200741.8|200831.8|200741.8|200820|200730|20
1734941240000|2024-12-23 08:07:20|200825.3|200735.3|200827.5|200737.5|200832.7|200742.7|200824|200734|19
1734941250000|2024-12-23 08:07:30|200824.7|200734.7|200827.7|200737.7|200834.7|200744.7|200820.7|200730.7|16
1734941260000|2024-12-23 08:07:40|200828.5|200738.5|200818|200728|200830|200740|200817.8|200727.8|16
1734941270000|2024-12-23 08:07:50|200820|200730|200826.8|200736.8|200826.8|200736.8|200820|200730|20
1734941280000|2024-12-23 08:08:00|200824|200734|200813.7|200723.7|200824|200734|200811.8|200721.8|24
1734941290000|2024-12-23 08:08:10|200813.2|200723.2|200814.8|200724.8|200815.8|200725.8|200806.6|200716.6|28
1734941300000|2024-12-23 08:08:20|200814.4|200724.4|200812.8|200722.8|200814.4|200724.4|200811.1|200721.1|8
1734941310000|2024-12-23 08:08:30|200811.8|200721.8|200796.6|200706.6|200813.1|200723.1|200788.9|200698.9|24
1734941320000|2024-12-23 08:08:40|200793.6|200703.6|200785.4|200695.4|200793.6|200703.6|200779.1|200689.1|21
1734941330000|2024-12-23 08:08:50|200784.6|200694.6|200781.8|200691.8|200790.7|200700.7|200776.5|200686.5|21
1734941340000|2024-12-23 08:09:00|200780.3|200690.3|200783.8|200693.8|200786.5|200696.5|200780.3|200690.3|9
1734941350000|2024-12-23 08:09:10|200782.8|200692.8|200780.5|200690.5|200784.7|200694.7|200774|200684|19
1734941360000|2024-12-23 08:09:20|200778.9|200688.9|200776.2|200686.2|200779.7|200689.7|200773.5|200683.5|9
1734941370000|2024-12-23 08:09:30|200771.6|200681.6|200737.4|200647.4|200777.9|200687.9|200729.1|200639.1|17
1734941380000|2024-12-23 08:09:40|200740|200650|200747.1|200657.1|200749.2|200659.2|200740|200650|17
1734941390000|2024-12-23 08:09:50|200742.1|200652.1|200749.6|200659.6|200749.6|200659.6|200742.1|200652.1|15
1734941400000|2024-12-23 08:10:00|200749.2|200659.2|200746.9|200656.9|200749.4|200659.4|200741.5|200651.5|18
1734941410000|2024-12-23 08:10:10|200746.3|200656.3|200737.1|200647.1|200746.9|200656.9|200734.1|200644.1|22
1734941420000|2024-12-23 08:10:20|200737|200647|200737.7|200647.7|200737.7|200647.7|200730.9|200640.9|24
1734941430000|2024-12-23 08:10:30|200737.8|200647.8|200737.9|200647.9|200739.7|200649.7|200735.3|200645.3|23
1734941440000|2024-12-23 08:10:40|200741.3|200651.3|200744|200654|200745.9|200655.9|200737.7|200647.7|12
1734941450000|2024-12-23 08:10:50|200742|200652|200742.5|200652.5|200746.1|200656.1|200742|200652|19
1734941460000|2024-12-23 08:11:00|200740.4|200650.4|200729.4|200639.4|200740.7|200650.7|200729.4|200639.4|20
1734941470000|2024-12-23 08:11:10|200730.2|200640.2|200712.5|200622.5|200730.2|200640.2|200702.7|200612.7|15
1734941480000|2024-12-23 08:11:20|200710.8|200620.8|200712.3|200622.3|200712.9|200622.9|200704.4|200614.4|12
1734941490000|2024-12-23 08:11:30|200716.7|200626.7|200730.4|200640.4|200736.1|200646.1|200708|200618|11
1734941500000|2024-12-23 08:11:40|200730.8|200640.8|200739.7|200649.7|200747.1|200657.1|200730.8|200640.8|21
1734941510000|2024-12-23 08:11:50|200741.5|200651.5|200727.8|200637.8|200741.5|200651.5|200727.3|200637.3|16
1734941520000|2024-12-23 08:12:00|200730.4|200640.4|200731.8|200641.8|200733.2|200643.2|200725.5|200635.5|10
1734941530000|2024-12-23 08:12:10|200732.5|200642.5|200737.1|200647.1|200737.1|200647.1|200728.9|200638.9|7
1734941540000|2024-12-23 08:12:20|200740.8|200650.8|200731.6|200641.6|200741.4|200651.4|200727.9|200637.9|19
1734941550000|2024-12-23 08:12:30|200734.8|200644.8|200730.9|200640.9|200734.8|200644.8|200729.8|200639.8|11
1734941560000|2024-12-23 08:12:40|200730.8|200640.8|200728.5|200638.5|200730.8|200640.8|200722.8|200632.8|13
1734941570000|2024-12-23 08:12:50|200730.6|200640.6|200707.4|200617.4|200730.6|200640.6|200702|200612|31
1734941580000|2024-12-23 08:13:00|200711.2|200621.2|200702.4|200612.4|200714.8|200624.8|200700.6|200610.6|16
1734941590000|2024-12-23 08:13:10|200704.4|200614.4|200701|200611|200704.4|200614.4|200699.4|200609.4|12
1734941600000|2024-12-23 08:13:20|200701.8|200611.8|200700.2|200610.2|200701.8|200611.8|200698.4|200608.4|14
1734941610000|2024-12-23 08:13:30|200697.5|200607.5|200702.2|200612.2|200702.2|200612.2|200695.3|200605.3|16
1734941620000|2024-12-23 08:13:40|200703.1|200613.1|200721.2|200631.2|200727.1|200637.1|200703.1|200613.1|26
1734941630000|2024-12-23 08:13:50|200721.5|200631.5|200722.6|200632.6|200725.7|200635.7|200720.7|200630.7|21
1734941640000|2024-12-23 08:14:00|200722.7|200632.7|200704.8|200614.8|200726.1|200636.1|200704.4|200614.4|24
1734941650000|2024-12-23 08:14:10|200700.4|200610.4|200707.4|200617.4|200710.2|200620.2|200700.4|200610.4|16
1734941660000|2024-12-23 08:14:20|200707.6|200617.6|200704.1|200614.1|200715.3|200625.3|200704.1|200614.1|13
1734941670000|2024-12-23 08:14:30|200707.4|200617.4|200712.2|200622.2|200712.3|200622.3|200707.4|200617.4|10
1734941680000|2024-12-23 08:14:40|200712.3|200622.3|200703.6|200613.6|200712.3|200622.3|200701.9|200611.9|13
1734941690000|2024-12-23 08:14:50|200703.4|200613.4|200713.4|200623.4|200716.2|200626.2|200703.4|200613.4|19
1734941700000|2024-12-23 08:15:00|200714.2|200624.2|200729.6|200639.6|200731.7|200641.7|200714.2|200624.2|25
1734941710000|2024-12-23 08:15:10|200728.6|200638.6|200725.4|200635.4|200729.9|200639.9|200725.4|200635.4|17
1734941720000|2024-12-23 08:15:20|200728.7|200638.7|200712.4|200622.4|200728.7|200638.7|200710|200620|18
1734941730000|2024-12-23 08:15:30|200711.1|200621.1|200709.9|200619.9|200711.1|200621.1|200709.9|200619.9|2
1734941740000|2024-12-23 08:15:40|200709.1|200619.1|200712.7|200622.7|200712.7|200622.7|200697.2|200607.2|16
1734941750000|2024-12-23 08:15:50|200712.6|200622.6|200713.1|200623.1|200713.1|200623.1|200711.6|200621.6|4
1734941760000|2024-12-23 08:16:00|200712.5|200622.5|200716.9|200626.9|200718.4|200628.4|200711.5|200621.5|19
1734941770000|2024-12-23 08:16:10|200717.8|200627.8|200715|200625|200717.9|200627.9|200710.1|200620.1|9
1734941780000|2024-12-23 08:16:20|200714.3|200624.3|200723.4|200633.4|200723.4|200633.4|200711.3|200621.3|8
1734941790000|2024-12-23 08:16:30|200721.6|200631.6|200711.4|200621.4|200725.4|200635.4|200710.5|200620.5|21
1734941800000|2024-12-23 08:16:40|200710.7|200620.7|200709.5|200619.5|200710.7|200620.7|200707.1|200617.1|10
1734941810000|2024-12-23 08:16:50|200709.1|200619.1|200727.7|200637.7|200727.7|200637.7|200706.5|200616.5|21
1734941820000|2024-12-23 08:17:00|200729.4|200639.4|200755.3|200665.3|200759.2|200669.2|200729.4|200639.4|8
1734941830000|2024-12-23 08:17:10|200755.4|200665.4|200759.1|200669.1|200760.6|200670.6|200755.4|200665.4|6
1734941840000|2024-12-23 08:17:20|200759|200669|200756.7|200666.7|200759|200669|200753.9|200663.9|7
1734941850000|2024-12-23 08:17:30|200756.8|200666.8|200747.3|200657.3|200756.8|200666.8|200741.7|200651.7|15
1734941860000|2024-12-23 08:17:40|200747.1|200657.1|200745.9|200655.9|200749.9|200659.9|200741.1|200651.1|12
1734941870000|2024-12-23 08:17:50|200743.1|200653.1|200760.4|200670.4|200763.1|200673.1|200743.1|200653.1|19
1734941880000|2024-12-23 08:18:00|200759.1|200669.1|200762.2|200672.2|200764|200674|200757.8|200667.8|13
1734941890000|2024-12-23 08:18:10|200761.9|200671.9|200761.4|200671.4|200761.9|200671.9|200761.2|200671.2|6
1734941900000|2024-12-23 08:18:20|200759.4|200669.4|200755.8|200665.8|200759.4|200669.4|200754.9|200664.9|10
1734941910000|2024-12-23 08:18:30|200757.4|200667.4|200744.8|200654.8|200757.4|200667.4|200744.8|200654.8|17
1734941920000|2024-12-23 08:18:40|200744.5|200654.5|200746.4|200656.4|200749.1|200659.1|200742.6|200652.6|20
1734941930000|2024-12-23 08:18:50|200744.6|200654.6|200760.4|200670.4|200762.4|200672.4|200743.8|200653.8|12
1734941940000|2024-12-23 08:19:00|200761|200671|200760|200670|200762.6|200672.6|200752.2|200662.2|17
1734941950000|2024-12-23 08:19:10|200758.3|200668.3|200762|200672|200762|200672|200755.3|200665.3|14
1734941960000|2024-12-23 08:19:20|200761.8|200671.8|200762.2|200672.2|200762.2|200672.2|200756.8|200666.8|12
1734941970000|2024-12-23 08:19:30|200763|200673|200762.7|200672.7|200764.4|200674.4|200762.1|200672.1|10
1734941980000|2024-12-23 08:19:40|200761|200671|200759.9|200669.9|200761|200671|200750.6|200660.6|10
1734941990000|2024-12-23 08:19:50|200759.2|200669.2|200764.5|200674.5|200764.5|200674.5|200749|200659|13
1734942000000|2024-12-23 08:20:00|200761.4|200671.4|200759|200669|200761.4|200671.4|200752.5|200662.5|24
1734942010000|2024-12-23 08:20:10|200758.8|200668.8|200754.2|200664.2|200760.2|200670.2|200749.8|200659.8|22
1734942020000|2024-12-23 08:20:20|200754.3|200664.3|200750.3|200660.3|200754.3|200664.3|200747.7|200657.7|11
1734942030000|2024-12-23 08:20:30|200751.5|200661.5|200757.9|200667.9|200767.4|200677.4|200751.5|200661.5|10
1734942040000|2024-12-23 08:20:40|200761|200671|200761|200671|200761.1|200671.1|200757|200667|14
1734942050000|2024-12-23 08:20:50|200768.1|200678.1|200763.5|200673.5|200768.1|200678.1|200761|200671|11
1734942060000|2024-12-23 08:21:00|200764.8|200674.8|200784.8|200694.8|200784.8|200694.8|200763.5|200673.5|12
1734942070000|2024-12-23 08:21:10|200785|200695|200781|200691|200785|200695|200780|200690|19
1734942080000|2024-12-23 08:21:20|200780.7|200690.7|200782.5|200692.5|200788.4|200698.4|200779.2|200689.2|30
1734942090000|2024-12-23 08:21:30|200782.8|200692.8|200782.2|200692.2|200782.8|200692.8|200779|200689|15
1734942100000|2024-12-23 08:21:40|200782.3|200692.3|200779.3|200689.3|200791.4|200701.4|200772.8|200682.8|22
1734942110000|2024-12-23 08:21:50|200779.4|200689.4|200778.6|200688.6|200780.4|200690.4|200776.6|200686.6|21
1734942120000|2024-12-23 08:22:00|200781.1|200691.1|200786.2|200696.2|200786.4|200696.4|200778.9|200688.9|17
1734942130000|2024-12-23 08:22:10|200784.1|200694.1|200742.3|200652.3|200786.3|200696.3|200742.3|200652.3|11
1734942140000|2024-12-23 08:22:20|200748|200658|200756.4|200666.4|200756.6|200666.6|200748|200658|12
1734942150000|2024-12-23 08:22:30|200755.2|200665.2|200761.9|200671.9|200763.8|200673.8|200746.8|200656.8|14
1734942160000|2024-12-23 08:22:40|200756.1|200666.1|200761|200671|200761|200671|200756.1|200666.1|3
1734942170000|2024-12-23 08:22:50|200757.2|200667.2|200745.7|200655.7|200757.2|200667.2|200744.7|200654.7|6
1734942180000|2024-12-23 08:23:00|200744.5|200654.5|200744.4|200654.4|200745.4|200655.4|200741.5|200651.5|6
1734942190000|2024-12-23 08:23:10|200743.5|200653.5|200741.7|200651.7|200744|200654|200736.6|200646.6|14
1734942200000|2024-12-23 08:23:20|200742.9|200652.9|200740.6|200650.6|200742.9|200652.9|200737.1|200647.1|16
1734942210000|2024-12-23 08:23:30|200739.3|200649.3|200743.2|200653.2|200745|200655|200739.3|200649.3|8
1734942220000|2024-12-23 08:23:40|200744.9|200654.9|200755.9|200665.9|200756.8|200666.8|200744.9|200654.9|6
1734942230000|2024-12-23 08:23:50|200757.1|200667.1|200768|200678|200770.5|200680.5|200757|200667|10
1734942240000|2024-12-23 08:24:00|200771.5|200681.5|200792.8|200702.8|200795.6|200705.6|200771.4|200681.4|18
1734942250000|2024-12-23 08:24:10|200793.1|200703.1|200796.8|200706.8|200798.7|200708.7|200793.1|200703.1|7
1734942260000|2024-12-23 08:24:20|200797|200707|200822.1|200732.1|200822.1|200732.1|200797|200707|25
1734942270000|2024-12-23 08:24:30|200822.3|200732.3|200827.3|200737.3|200834|200744|200820|200730|26
1734942280000|2024-12-23 08:24:40|200828.3|200738.3|200831.4|200741.4|200835.7|200745.7|200820.7|200730.7|24
1734942290000|2024-12-23 08:24:50|200832.4|200742.4|200837.2|200747.2|200842.3|200752.3|200831.6|200741.6|14
1734942300000|2024-12-23 08:25:00|200838.2|200748.2|200842|200752|200842.5|200752.5|200834.5|200744.5|16
1734942310000|2024-12-23 08:25:10|200867.9|200777.9|200874.4|200784.4|200876.4|200786.4|200867.9|200777.9|27
1734942320000|2024-12-23 08:25:20|200871.5|200781.5|200880.4|200790.4|200885.4|200795.4|200871.1|200781.1|25
1734942330000|2024-12-23 08:25:30|200877|200787|200870.3|200780.3|200882.3|200792.3|200870.3|200780.3|22
1734942340000|2024-12-23 08:25:40|200880.5|200790.5|200879.5|200789.5|200885.7|200795.7|200875.7|200785.7|14
1734942350000|2024-12-23 08:25:50|200880|200790|200883.1|200793.1|200892.3|200802.3|200878.9|200788.9|16
1734942360000|2024-12-23 08:26:00|200884.3|200794.3|200877.4|200787.4|200890.9|200800.9|200875.4|200785.4|24
1734942370000|2024-12-23 08:26:10|200881.1|200791.1|200886.6|200796.6|200889.1|200799.1|200873.7|200783.7|21
1734942380000|2024-12-23 08:26:20|200882|200792|200871.8|200781.8|200886.9|200796.9|200867|200777|19
1734942390000|2024-12-23 08:26:30|200871.1|200781.1|200869|200779|200879.5|200789.5|200868.8|200778.8|18
1734942400000|2024-12-23 08:26:40|200874.2|200784.2|200866.9|200776.9|200874.7|200784.7|200866.9|200776.9|17
1734942410000|2024-12-23 08:26:50|200871.8|200781.8|200871.3|200781.3|200878|200788|200868.4|200778.4|9
1734942420000|2024-12-23 08:27:00|200871.5|200781.5|200891.2|200801.2|200916|200804.4|200871.3|200762.7|20
1734942430000|2024-12-23 08:27:10|200893.6|200803.6|200880.8|200790.8|200912.2|200804.2|200880.8|200761.1|10
1734942440000|2024-12-23 08:27:20|200885|200795|200896.8|200806.8|200896.8|200806.8|200885|200795|10
1734942450000|2024-12-23 08:27:30|200896.4|200806.4|200878.7|200788.7|200896.4|200806.4|200878.7|200788.7|14
1734942460000|2024-12-23 08:27:40|200878.6|200788.6|200870.3|200780.3|200878.6|200788.6|200867.1|200777.1|19
1734942470000|2024-12-23 08:27:50|200868.8|200778.8|200892.4|200802.4|200895.5|200805.5|200866.8|200776.8|18
1734942480000|2024-12-23 08:28:00|200896.8|200806.8|200892.9|200802.9|200898.1|200808.1|200891.8|200801.8|10
1734942490000|2024-12-23 08:28:10|200891.8|200801.8|200903|200813|200903.3|200813.3|200891.8|200801.8|12
1734942500000|2024-12-23 08:28:20|200905.1|200815.1|200921.8|200831.8|200924.7|200834.7|200905.1|200815.1|18
1734942510000|2024-12-23 08:28:30|200919.7|200829.7|200908.5|200818.5|200919.7|200829.7|200907.8|200817.8|19
1734942520000|2024-12-23 08:28:40|200908.4|200818.4|200914.6|200824.6|200921.8|200831.8|200908.4|200818.4|11
1734942530000|2024-12-23 08:28:50|200914.7|200824.7|200912.9|200822.9|200919.9|200829.9|200912.9|200822.9|9
1734942540000|2024-12-23 08:29:00|200913.3|200823.3|200908.1|200818.1|200913.9|200823.9|200907.3|200817.3|12
1734942550000|2024-12-23 08:29:10|200916|200826|200913.1|200823.1|200917.7|200827.7|200910.1|200820.1|24
1734942560000|2024-12-23 08:29:20|200910.9|200820.9|200902.1|200812.1|200911.5|200821.5|200899.2|200809.2|18
1734942570000|2024-12-23 08:29:30|200899.2|200809.2|200898.7|200808.7|200901.9|200811.9|200897.9|200807.9|11
1734942580000|2024-12-23 08:29:40|200902.9|200812.9|200904.6|200814.6|200904.6|200814.6|200881.7|200791.7|21
1734942590000|2024-12-23 08:29:50|200903.6|200813.6|200900.9|200810.9|200904|200814|200894.4|200804.4|22
1734942600000|2024-12-23 08:30:00|200902.9|200812.9|200902.3|200812.3|200908.7|200818.7|200897.3|200807.3|31
1734942610000|2024-12-23 08:30:10|200905.4|200815.4|200906.7|200816.7|200907.8|200817.8|200899.9|200809.9|21
1734942620000|2024-12-23 08:30:20|200906.5|200816.5|200925.5|200835.5|200927.7|200837.7|200906.5|200816.5|13
1734942630000|2024-12-23 08:30:30|200922.8|200832.8|200915.9|200825.9|200922.8|200832.8|200913.2|200823.2|16
1734942640000|2024-12-23 08:30:40|200921.9|200831.9|200918.1|200828.1|200921.9|200831.9|200909.4|200819.4|21
1734942650000|2024-12-23 08:30:50|200916.2|200826.2|200923.6|200833.6|200923.6|200833.6|200910.6|200820.6|21
1734942660000|2024-12-23 08:31:00|200920.5|200830.5|200920.6|200830.6|200923.1|200833.1|200919.2|200829.2|18
1734942670000|2024-12-23 08:31:10|200922.9|200832.9|200921.1|200831.1|200924.2|200834.2|200913.9|200823.9|17
1734942680000|2024-12-23 08:31:20|200920.9|200830.9|200913.8|200823.8|200921.5|200831.5|200911.5|200821.5|24
1734942690000|2024-12-23 08:31:30|200910.3|200820.3|200915.3|200825.3|200916.2|200826.2|200909|200819|15
1734942700000|2024-12-23 08:31:40|200911.8|200821.8|200914.5|200824.5|200916.8|200826.8|200910.3|200820.3|12
1734942710000|2024-12-23 08:31:50|200913.3|200823.3|200916.8|200826.8|200918.5|200828.5|200909.5|200819.5|19
1734942720000|2024-12-23 08:32:00|200910.9|200820.9|200928.7|200838.7|200929.9|200839.9|200910.9|200820.9|18
1734942730000|2024-12-23 08:32:10|200928.2|200838.2|200923.4|200833.4|200928.2|200838.2|200923.4|200833.4|12
1734942740000|2024-12-23 08:32:20|200923.1|200833.1|200924.9|200834.9|200926.4|200836.4|200923.1|200833.1|7
1734942750000|2024-12-23 08:32:30|200924.7|200834.7|200967.9|200877.9|200977.7|200887.7|200924.7|200834.7|16
1734942760000|2024-12-23 08:32:40|200969.2|200879.2|200970.7|200880.7|200972.9|200882.9|200968.1|200878.1|10
1734942770000|2024-12-23 08:32:50|200969.5|200879.5|200972.3|200882.3|200972.5|200882.5|200966.9|200876.9|8
1734942780000|2024-12-23 08:33:00|200970.3|200880.3|200966.6|200876.6|200970.3|200880.3|200965.8|200875.8|13
1734942790000|2024-12-23 08:33:10|200966|200876|200957.8|200867.8|200967.6|200877.6|200953.7|200863.7|13
1734942800000|2024-12-23 08:33:20|200958.4|200868.4|200957.9|200867.9|200959.7|200869.7|200956.2|200866.2|13
1734942810000|2024-12-23 08:33:30|200957.5|200867.5|200956.5|200866.5|200958.2|200868.2|200955|200865|10
1734942820000|2024-12-23 08:33:40|200957.8|200867.8|200929.6|200839.6|200957.8|200867.8|200928.5|200838.5|29
1734942830000|2024-12-23 08:33:50|200929.8|200839.8|200929|200839|200931.2|200841.2|200927.6|200837.6|17
1734942840000|2024-12-23 08:34:00|200928.6|200838.6|200929.5|200839.5|200931.6|200841.6|200927.6|200837.6|22
1734942850000|2024-12-23 08:34:10|200929.3|200839.3|200935.2|200845.2|200935.6|200845.6|200927.3|200837.3|30
1734942860000|2024-12-23 08:34:20|200935.5|200845.5|200941.9|200851.9|200944|200854|200935.5|200845.5|12
1734942870000|2024-12-23 08:34:30|200939.3|200849.3|200939.5|200849.5|200941.2|200851.2|200936.6|200846.6|10
1734942880000|2024-12-23 08:34:40|200940.8|200850.8|200942.2|200852.2|200942.2|200852.2|200939.7|200849.7|6
1734942890000|2024-12-23 08:34:50|200940.6|200850.6|200963.5|200873.5|200964.8|200874.8|200940.6|200850.6|7
1734942900000|2024-12-23 08:35:00|200961.2|200871.2|200971.8|200881.8|200974.6|200884.6|200961.2|200871.2|18
1734942910000|2024-12-23 08:35:10|200970.8|200880.8|200965.1|200875.1|200974|200884|200958.7|200868.7|18
1734942920000|2024-12-23 08:35:20|200964.8|200874.8|200964.7|200874.7|200967|200877|200960.9|200870.9|14
1734942930000|2024-12-23 08:35:30|200965.1|200875.1|200958.5|200868.5|200968.3|200878.3|200958.5|200868.5|13
1734942940000|2024-12-23 08:35:40|200959.4|200869.4|200949|200859|200959.4|200869.4|200949|200859|9
1734942950000|2024-12-23 08:35:50|200936.5|200846.5|200946.2|200856.2|200946.8|200856.8|200936|200846|18
1734942960000|2024-12-23 08:36:00|200944.3|200854.3|200976.8|200886.8|200979.8|200889.8|200943.4|200853.4|22
1734942970000|2024-12-23 08:36:10|200977.2|200887.2|200999.7|200909.7|201000.5|200910.5|200977.2|200887.2|22
1734942980000|2024-12-23 08:36:20|200999.2|200909.2|200997.6|200907.6|201000.1|200910.1|200997|200907|25
1734942990000|2024-12-23 08:36:30|200995.7|200905.7|200993.3|200903.3|200996.8|200906.8|200992.1|200902.1|29
1734943000000|2024-12-23 08:36:40|200994.8|200904.8|200972|200882|200994.8|200904.8|200970.3|200880.3|32
1734943010000|2024-12-23 08:36:50|200972.8|200882.8|200942.8|200852.8|200973.7|200883.7|200935.9|200845.9|13
1734943020000|2024-12-23 08:37:00|200943.5|200853.5|200930|200840|200943.5|200853.5|200908.2|200818.2|26
1734943030000|2024-12-23 08:37:10|200928.3|200838.3|200929.1|200839.1|200932.4|200842.4|200928.3|200838.3|17
1734943040000|2024-12-23 08:37:20|200930.8|200840.8|200934.8|200844.8|200937.9|200847.9|200930.8|200840.8|14
1734943050000|2024-12-23 08:37:30|200934.2|200844.2|200929.9|200839.9|200934.2|200844.2|200925.6|200835.6|14
1734943060000|2024-12-23 08:37:40|200929.6|200839.6|200925.3|200835.3|200929.6|200839.6|200921.3|200831.3|12
1734943070000|2024-12-23 08:37:50|200924.3|200834.3|200934.1|200844.1|200934.1|200844.1|200924.3|200834.3|12
1734943080000|2024-12-23 08:38:00|200929|200839|200936.2|200846.2|200937.2|200847.2|200929|200839|14
1734943090000|2024-12-23 08:38:10|200934.4|200844.4|200927|200837|200934.4|200844.4|200926.5|200836.5|13
1734943100000|2024-12-23 08:38:20|200928.4|200838.4|200929.7|200839.7|200936.8|200846.8|200928.4|200838.4|14
1734943110000|2024-12-23 08:38:30|200927|200837|200937.3|200847.3|200940.9|200850.9|200927|200837|17
1734943120000|2024-12-23 08:38:40|200940|200850|200959.7|200869.7|200962.5|200872.5|200940|200850|12
1734943130000|2024-12-23 08:38:50|200960.1|200870.1|200961.6|200871.6|200962.3|200872.3|200959.9|200869.9|15
1734943140000|2024-12-23 08:39:00|200961.2|200871.2|200965.6|200875.6|200968.7|200878.7|200958.1|200868.1|20
1734943150000|2024-12-23 08:39:10|200965.8|200875.8|200967.8|200877.8|200969.8|200879.8|200965.3|200875.3|19
1734943160000|2024-12-23 08:39:20|200969.8|200879.8|200975.5|200885.5|200980.7|200890.7|200967.4|200877.4|17
1734943170000|2024-12-23 08:39:30|200973.2|200883.2|200974.2|200884.2|200974.2|200884.2|200973.1|200883.1|7
1734943180000|2024-12-23 08:39:40|200974|200884|200974.2|200884.2|200976.7|200886.7|200968.9|200878.9|8
1734943190000|2024-12-23 08:39:50|200973.9|200883.9|200972.4|200882.4|200974|200884|200966.3|200876.3|14
1734943200000|2024-12-23 08:40:00|200971.9|200881.9|200966.8|200876.8|200971.9|200881.9|200960.9|200870.9|13
1734943210000|2024-12-23 08:40:10|200968|200878|200966.4|200876.4|200968|200878|200965|200875|9
1734943220000|2024-12-23 08:40:20|200967.7|200877.7|200970.5|200880.5|200970.7|200880.7|200965.4|200875.4|8
1734943230000|2024-12-23 08:40:30|200970|200880|200964|200874|200970|200880|200958|200868|15
1734943240000|2024-12-23 08:40:40|200962.4|200872.4|200931.7|200841.7|200967|200877|200927|200837|11
1734943250000|2024-12-23 08:40:50|200934.7|200844.7|200934.8|200844.8|200934.8|200844.8|200934.5|200844.5|6
1734943260000|2024-12-23 08:41:00|200935.1|200845.1|200923.5|200833.5|200935.1|200845.1|200917.5|200827.5|14
1734943270000|2024-12-23 08:41:10|200920.5|200830.5|200905|200815|200920.5|200830.5|200895.4|200805.4|13
1734943280000|2024-12-23 08:41:20|200906.2|200816.2|200904.2|200814.2|200910.2|200820.2|200896.1|200806.1|13
1734943290000|2024-12-23 08:41:30|200905.4|200815.4|200906.3|200816.3|200913.4|200823.4|200895.9|200805.9|23
1734943300000|2024-12-23 08:41:40|200903|200813|200894.1|200804.1|200906.3|200816.3|200894.1|200804.1|9
1734943310000|2024-12-23 08:41:50|200891|200801|200894.6|200804.6|200896.9|200806.9|200890.6|200800.6|11
1734943320000|2024-12-23 08:42:00|200892.7|200802.7|200896.5|200806.5|200900.9|200810.9|200892|200802|10
1734943330000|2024-12-23 08:42:10|200898.4|200808.4|200898.4|200808.4|200898.4|200808.4|200898.4|200808.4|1
1734943340000|2024-12-23 08:42:20|200894.9|200804.9|200891.8|200801.8|200899.1|200809.1|200887|200797|11
1734943350000|2024-12-23 08:42:30|200889.8|200799.8|200889|200799|200892.8|200802.8|200888.3|200798.3|12
1734943360000|2024-12-23 08:42:40|200890.3|200800.3|200895.4|200805.4|200902.1|200812.1|200888.6|200798.6|15
1734943370000|2024-12-23 08:42:50|200894.4|200804.4|200887.3|200797.3|200894.4|200804.4|200885.5|200795.5|10
1734943380000|2024-12-23 08:43:00|200884.4|200794.4|200864|200774|200884.4|200794.4|200853.6|200763.6|23
1734943390000|2024-12-23 08:43:10|200865.2|200775.2|200858.3|200768.3|200865.2|200775.2|200849.7|200759.7|18
1734943400000|2024-12-23 08:43:20|200859|200769|200855.4|200765.4|200865.6|200775.6|200848.6|200758.6|21
1734943410000|2024-12-23 08:43:30|200841.7|200751.7|200847.7|200757.7|200850.7|200760.7|200841.7|200751.7|18
1734943420000|2024-12-23 08:43:40|200847.9|200757.9|200850|200760|200856.5|200766.5|200847.9|200757.9|9
1734943430000|2024-12-23 08:43:50|200852.1|200762.1|200851.8|200761.8|200859.1|200769.1|200848.1|200758.1|10
1734943440000|2024-12-23 08:44:00|200853.8|200763.8|200849.3|200759.3|200857.2|200767.2|200842.9|200752.9|14
1734943450000|2024-12-23 08:44:10|200849.5|200759.5|200837.5|200747.5|200854.5|200764.5|200837.5|200747.5|13
1734943460000|2024-12-23 08:44:20|200833.9|200743.9|200838.6|200748.6|200838.6|200748.6|200833.9|200743.9|7
1734943470000|2024-12-23 08:44:30|200838.3|200748.3|200841.2|200751.2|200845.5|200755.5|200836.7|200746.7|19
1734943480000|2024-12-23 08:44:40|200841.4|200751.4|200846.2|200756.2|200846.2|200756.2|200840.9|200750.9|15
1734943490000|2024-12-23 08:44:50|200846|200756|200842|200752|200846.2|200756.2|200837.5|200747.5|8
1734943500000|2024-12-23 08:45:00|200838.1|200748.1|200844.2|200754.2|200846.7|200756.7|200838.1|200748.1|23
1734943510000|2024-12-23 08:45:10|200846.3|200756.3|200848.4|200758.4|200848.4|200758.4|200842.3|200752.3|17
1734943520000|2024-12-23 08:45:20|200845.7|200755.7|200846.9|200756.9|200846.9|200756.9|200845.7|200755.7|2
1734943530000|2024-12-23 08:45:30|200843.6|200753.6|200845.6|200755.6|200847.9|200757.9|200841.1|200751.1|12
1734943540000|2024-12-23 08:45:40|200845.2|200755.2|200848.4|200758.4|200851.6|200761.6|200839|200749|17
1734943550000|2024-12-23 08:45:50|200846.7|200756.7|200843.4|200753.4|200849.2|200759.2|200841.7|200751.7|19
1734943560000|2024-12-23 08:46:00|200830.6|200740.6|200799.3|200709.3|200836.4|200746.4|200799.3|200709.3|26
1734943570000|2024-12-23 08:46:10|200801.1|200711.1|200804.2|200714.2|200809.1|200719.1|200801.1|200711.1|11
1734943580000|2024-12-23 08:46:20|200805.9|200715.9|200802.5|200712.5|200806.9|200716.9|200802.5|200712.5|4
1734943590000|2024-12-23 08:46:30|200804.5|200714.5|200808.1|200718.1|200808.6|200718.6|200804.5|200714.5|3
1734943600000|2024-12-23 08:46:40|200802.8|200712.8|200808.6|200718.6|200808.6|200718.6|200797.4|200707.4|19
1734943610000|2024-12-23 08:46:50|200806.7|200716.7|200800.8|200710.8|200808.4|200718.4|200799.4|200709.4|17
1734943620000|2024-12-23 08:47:00|200798.7|200708.7|200803.2|200713.2|200807.9|200717.9|200795.9|200705.9|23
1734943630000|2024-12-23 08:47:10|200806.9|200716.9|200766.3|200676.3|200806.9|200716.9|200763.7|200673.7|21
1734943640000|2024-12-23 08:47:20|200766.5|200676.5|200770.3|200680.3|200772.8|200682.8|200766.3|200676.3|16
1734943650000|2024-12-23 08:47:30|200772.9|200682.9|200773.4|200683.4|200775.1|200685.1|200771.7|200681.7|9
1734943660000|2024-12-23 08:47:40|200775.6|200685.6|200776.4|200686.4|200776.4|200686.4|200775.4|200685.4|6
1734943670000|2024-12-23 08:47:50|200775|200685|200708.5|200618.5|200775|200685|200706.2|200616.2|20
1734943680000|2024-12-23 08:48:00|200671.3|200581.3|200663.6|200573.6|200671.3|200581.3|200660.4|200570.4|16
1734943690000|2024-12-23 08:48:10|200660.3|200570.3|200665.6|200575.6|200665.6|200575.6|200660.3|200570.3|3
1734943700000|2024-12-23 08:48:20|200662|200572|200682.8|200592.8|200682.8|200592.8|200662|200572|9
1734943710000|2024-12-23 08:48:30|200682|200592|200682.8|200592.8|200682.8|200592.8|200681.9|200591.9|4
1734943730000|2024-12-23 08:48:50|200682.6|200592.6|200682|200592|200682.6|200592.6|200678|200588|3
1734943740000|2024-12-23 08:49:00|200677|200587|200651.1|200561.1|200681|200591|200648.7|200558.7|13
1734943750000|2024-12-23 08:49:10|200657.6|200567.6|200656.9|200566.9|200663.3|200573.3|200656.9|200566.9|5
1734943760000|2024-12-23 08:49:20|200655.7|200565.7|200658.1|200568.1|200658.9|200568.9|200655.7|200565.7|8
1734943770000|2024-12-23 08:49:30|200659.2|200569.2|200661|200571|200663.9|200573.9|200659.2|200569.2|9
1734943780000|2024-12-23 08:49:40|200663.4|200573.4|200660.7|200570.7|200663.4|200573.4|200659|200569|7
1734943790000|2024-12-23 08:49:50|200660.6|200570.6|200685.8|200595.8|200686|200596|200660.6|200570.6|11
1734943800000|2024-12-23 08:50:00|200683.9|200593.9|200660.3|200570.3|200683.9|200593.9|200658.2|200568.2|15
1734943810000|2024-12-23 08:50:10|200660.9|200570.9|200662.1|200572.1|200662.4|200572.4|200660.2|200570.2|9
1734943820000|2024-12-23 08:50:20|200661.9|200571.9|200660.2|200570.2|200661.9|200571.9|200659.2|200569.2|9
1734943830000|2024-12-23 08:50:30|200660.9|200570.9|200661.3|200571.3|200661.3|200571.3|200658.8|200568.8|11
1734943840000|2024-12-23 08:50:40|200658.8|200568.8|200660.5|200570.5|200661.3|200571.3|200658.8|200568.8|6
1734943850000|2024-12-23 08:50:50|200658|200568|200657.8|200567.8|200660.9|200570.9|200656|200566|12
1734943860000|2024-12-23 08:51:00|200660|200570|200725.1|200635.1|200726|200636|200660|200570|9
1734943870000|2024-12-23 08:51:10|200722.7|200632.7|200734|200644|200736|200646|200722.7|200632.7|27
1734943880000|2024-12-23 08:51:20|200734.7|200644.7|200743.6|200653.6|200747.4|200657.4|200734.4|200644.4|17
1734943890000|2024-12-23 08:51:30|200743.3|200653.3|200745.9|200655.9|200750.4|200660.4|200741.3|200651.3|13
1734943900000|2024-12-23 08:51:40|200746.3|200656.3|200748.2|200658.2|200749.7|200659.7|200743.6|200653.6|20
1734943910000|2024-12-23 08:51:50|200748.8|200658.8|200743.2|200653.2|200755.5|200665.5|200743.2|200653.2|26
1734943920000|2024-12-23 08:52:00|200739.7|200649.7|200748.6|200658.6|200754.2|200664.2|200739.7|200649.7|32
1734943930000|2024-12-23 08:52:10|200749|200659|200751.6|200661.6|200755.2|200665.2|200747.1|200657.1|17
1734943940000|2024-12-23 08:52:20|200752|200662|200748.8|200658.8|200752|200662|200748.3|200658.3|12
1734943950000|2024-12-23 08:52:30|200748.7|200658.7|200751.6|200661.6|200751.7|200661.7|200748.2|200658.2|10
1734943960000|2024-12-23 08:52:40|200754.6|200664.6|200760.1|200670.1|200760.3|200670.3|200752.2|200662.2|9
1734943970000|2024-12-23 08:52:50|200759.5|200669.5|200754.1|200664.1|200760.6|200670.6|200749.9|200659.9|16
1734943980000|2024-12-23 08:53:00|200753.9|200663.9|200749.9|200659.9|200755.7|200665.7|200749.4|200659.4|14
1734943990000|2024-12-23 08:53:10|200749.7|200659.7|200750.4|200660.4|200751.9|200661.9|200742.7|200652.7|10
1734944000000|2024-12-23 08:53:20|200748.4|200658.4|200747.9|200657.9|200749.5|200659.5|200741.2|200651.2|11
1734944010000|2024-12-23 08:53:30|200747.7|200657.7|200745.4|200655.4|200751.3|200661.3|200739.3|200649.3|20
1734944020000|2024-12-23 08:53:40|200743.3|200653.3|200743|200653|200752.4|200662.4|200740.1|200650.1|11
1734944030000|2024-12-23 08:53:50|200743.6|200653.6|200746.7|200656.7|200752.4|200662.4|200740.9|200650.9|15
1734944040000|2024-12-23 08:54:00|200748.9|200658.9|200749.2|200659.2|200753.5|200663.5|200744.5|200654.5|11
1734944050000|2024-12-23 08:54:10|200749|200659|200744.7|200654.7|200749|200659|200744.3|200654.3|11
1734944060000|2024-12-23 08:54:20|200745.7|200655.7|200742.1|200652.1|200748.4|200658.4|200742.1|200652.1|16
1734944070000|2024-12-23 08:54:30|200741.8|200651.8|200746.3|200656.3|200747.8|200657.8|200741.4|200651.4|9
1734944080000|2024-12-23 08:54:40|200746.7|200656.7|200713.1|200623.1|200746.7|200656.7|200711|200621|18
1734944090000|2024-12-23 08:54:50|200712.3|200622.3|200708.5|200618.5|200713.4|200623.4|200702|200612|21
1734944100000|2024-12-23 08:55:00|200704.6|200614.6|200711|200621|200713.5|200623.5|200704.6|200614.6|28
1734944110000|2024-12-23 08:55:10|200706|200616|200708.5|200618.5|200710.3|200620.3|200703.8|200613.8|17
1734944120000|2024-12-23 08:55:20|200708.9|200618.9|200708.6|200618.6|200714.4|200624.4|200708|200618|21
1734944130000|2024-12-23 08:55:30|200702.9|200612.9|200703|200613|200705.4|200615.4|200699.9|200609.9|31
1734944140000|2024-12-23 08:55:40|200703.5|200613.5|200707.2|200617.2|200709.3|200619.3|200703.4|200613.4|19
1734944150000|2024-12-23 08:55:50|200707.4|200617.4|200708.4|200618.4|200710.1|200620.1|200704.8|200614.8|12
1734944160000|2024-12-23 08:56:00|200709.7|200619.7|200708.2|200618.2|200711.9|200621.9|200703.6|200613.6|13
1734944170000|2024-12-23 08:56:10|200709.3|200619.3|200703.8|200613.8|200709.3|200619.3|200699.6|200609.6|24
1734944180000|2024-12-23 08:56:20|200705.5|200615.5|200669.6|200579.6|200710.3|200620.3|200668.2|200578.2|29
1734944190000|2024-12-23 08:56:30|200669.5|200579.5|200668.3|200578.3|200669.5|200579.5|200667.1|200577.1|16
1734944200000|2024-12-23 08:56:40|200667.6|200577.6|200662.4|200572.4|200671.5|200581.5|200659.5|200569.5|33
1734944210000|2024-12-23 08:56:50|200662.9|200572.9|200667.8|200577.8|200668.7|200578.7|200662.2|200572.2|24
1734944220000|2024-12-23 08:57:00|200666.4|200576.4|200676.8|200586.8|200676.9|200586.9|200661.6|200571.6|18
1734944230000|2024-12-23 08:57:10|200675.4|200585.4|200674.7|200584.7|200675.4|200585.4|200674.2|200584.2|5
1734944240000|2024-12-23 08:57:20|200674.8|200584.8|200669.7|200579.7|200674.8|200584.8|200668|200578|7
1734944250000|2024-12-23 08:57:30|200671.7|200581.7|200670.3|200580.3|200674.5|200584.5|200668.5|200578.5|9
1734944260000|2024-12-23 08:57:40|200672.1|200582.1|200669.7|200579.7|200673.2|200583.2|200669.7|200579.7|7
1734944270000|2024-12-23 08:57:50|200672.1|200582.1|200676.2|200586.2|200680.4|200590.4|200666.7|200576.7|12
1734944280000|2024-12-23 08:58:00|200674.5|200584.5|200668.4|200578.4|200674.5|200584.5|200667.4|200577.4|19
1734944290000|2024-12-23 08:58:10|200668.5|200578.5|200662.9|200572.9|200669.2|200579.2|200662.9|200572.9|19
1734944300000|2024-12-23 08:58:20|200663|200573|200667.3|200577.3|200667.5|200577.5|200663|200573|23
1734944310000|2024-12-23 08:58:30|200666.8|200576.8|200674.9|200584.9|200675.9|200585.9|200666.3|200576.3|11
1734944320000|2024-12-23 08:58:40|200671.4|200581.4|200676.7|200586.7|200677.9|200587.9|200671.4|200581.4|8
1734944330000|2024-12-23 08:58:50|200677.4|200587.4|200675.9|200585.9|200677.8|200587.8|200673.2|200583.2|8
1734944340000|2024-12-23 08:59:00|200675.6|200585.6|200675.9|200585.9|200676.1|200586.1|200675.6|200585.6|3
1734944350000|2024-12-23 08:59:10|200672.2|200582.2|200674.2|200584.2|200676.5|200586.5|200668.3|200578.3|16
1734944360000|2024-12-23 08:59:20|200673|200583|200670.3|200580.3|200681|200591|200669.1|200579.1|24
1734944370000|2024-12-23 08:59:30|200670.5|200580.5|200671.1|200581.1|200671.5|200581.5|200669.5|200579.5|6
1734944380000|2024-12-23 08:59:40|200670.1|200580.1|200670.6|200580.6|200673.1|200583.1|200668.3|200578.3|7
1734944390000|2024-12-23 08:59:50|200671.5|200581.5|200679|200589|200680.5|200590.5|200668.4|200578.4|15
1734944400000|2024-12-23 09:00:00|200676.8|200586.8|200668.7|200578.7|200678.1|200588.1|200668.7|200578.7|21
1734944410000|2024-12-23 09:00:10|200669.6|200579.6|200675.4|200585.4|200675.4|200585.4|200669.6|200579.6|7
1734944420000|2024-12-23 09:00:20|200673.7|200583.7|200693.9|200603.9|200705.1|200615.1|200673.7|200583.7|28
1734944430000|2024-12-23 09:00:30|200693.5|200603.5|200713.4|200623.4|200713.4|200623.4|200689|200599|20
1734944440000|2024-12-23 09:00:40|200712.2|200622.2|200670|200580|200712.2|200622.2|200667.8|200577.8|22
1734944450000|2024-12-23 09:00:50|200667.4|200577.4|200665.5|200575.5|200671.5|200581.5|200664.1|200574.1|21
1734944460000|2024-12-23 09:01:00|200664.1|200574.1|200657.7|200567.7|200670.4|200580.4|200654.1|200564.1|22
1734944470000|2024-12-23 09:01:10|200658.6|200568.6|200658.9|200568.9|200658.9|200568.9|200645.3|200555.3|17
1734944480000|2024-12-23 09:01:20|200651.8|200561.8|200667.4|200577.4|200675.4|200585.4|200647.3|200557.3|21
1734944490000|2024-12-23 09:01:30|200664.7|200574.7|200650.3|200560.3|200669.7|200579.7|200650.3|200560.3|21
1734944500000|2024-12-23 09:01:40|200654.8|200564.8|200672.6|200582.6|200678.3|200588.3|200651.1|200561.1|16
1734944510000|2024-12-23 09:01:50|200669.4|200579.4|200670.9|200580.9|200675|200585|200669|200579|24
1734944520000|2024-12-23 09:02:00|200668.8|200578.8|200672.4|200582.4|200673.6|200583.6|200664.9|200574.9|24
1734944530000|2024-12-23 09:02:10|200668|200578|200672.7|200582.7|200674.3|200584.3|200668|200578|16
1734944540000|2024-12-23 09:02:20|200670|200580|200673.7|200583.7|200677.9|200587.9|200667.3|200577.3|23
1734944550000|2024-12-23 09:02:30|200670.6|200580.6|200671.3|200581.3|200676.2|200586.2|200668.4|200578.4|22
1734944560000|2024-12-23 09:02:40|200671.5|200581.5|200672.4|200582.4|200676.1|200586.1|200671.5|200581.5|7
1734944570000|2024-12-23 09:02:50|200670.2|200580.2|200674.6|200584.6|200678.4|200588.4|200670.2|200580.2|21
1734944580000|2024-12-23 09:03:00|200675.8|200585.8|200680.4|200590.4|200681|200591|200675.1|200585.1|10
1734944590000|2024-12-23 09:03:10|200680.2|200590.2|200683.3|200593.3|200683.3|200593.3|200678.4|200588.4|7
1734944600000|2024-12-23 09:03:20|200682.3|200592.3|200674.7|200584.7|200683.1|200593.1|200670.9|200580.9|18
1734944610000|2024-12-23 09:03:30|200676|200586|200680.5|200590.5|200680.5|200590.5|200674.1|200584.1|12
1734944620000|2024-12-23 09:03:40|200681.7|200591.7|200706.8|200616.8|200706.8|200616.8|200681.5|200591.5|11
1734944630000|2024-12-23 09:03:50|200705.3|200615.3|200716.3|200626.3|200716.3|200626.3|200705.1|200615.1|18
1734944640000|2024-12-23 09:04:00|200715.3|200625.3|200717.3|200627.3|200717.3|200627.3|200711.1|200621.1|17
1734944650000|2024-12-23 09:04:10|200715.9|200625.9|200715.8|200625.8|200717.2|200627.2|200714.2|200624.2|10
1734944660000|2024-12-23 09:04:20|200714.2|200624.2|200727.7|200637.7|200734.2|200644.2|200714.2|200624.2|6
1734944670000|2024-12-23 09:04:30|200726.6|200636.6|200728.9|200638.9|200728.9|200638.9|200722.4|200632.4|6
1734944680000|2024-12-23 09:04:40|200730.9|200640.9|200730|200640|200730.9|200640.9|200725.9|200635.9|9
1734944690000|2024-12-23 09:04:50|200726|200636|200729.2|200639.2|200730.2|200640.2|200725.5|200635.5|7
1734944700000|2024-12-23 09:05:00|200729.7|200639.7|200728.8|200638.8|200730|200640|200725.9|200635.9|5
1734944710000|2024-12-23 09:05:10|200728.6|200638.6|200729.7|200639.7|200729.7|200639.7|200728.6|200638.6|2
1734944730000|2024-12-23 09:05:30|200725.3|200635.3|200727.1|200637.1|200728.5|200638.5|200719.3|200629.3|14
1734944740000|2024-12-23 09:05:40|200725.9|200635.9|200724.5|200634.5|200725.9|200635.9|200721.3|200631.3|4
1734944750000|2024-12-23 09:05:50|200723.5|200633.5|200728.2|200638.2|200728.3|200638.3|200723.5|200633.5|9
1734944760000|2024-12-23 09:06:00|200730|200640|200729|200639|200730.5|200640.5|200729|200639|4
1734944770000|2024-12-23 09:06:10|200728.9|200638.9|200729.5|200639.5|200729.5|200639.5|200728.9|200638.9|2
1734944780000|2024-12-23 09:06:20|200729.1|200639.1|200729.1|200639.1|200729.8|200639.8|200728.7|200638.7|5
1734944790000|2024-12-23 09:06:30|200725.1|200635.1|200728.1|200638.1|200728.9|200638.9|200724|200634|11
1734944800000|2024-12-23 09:06:40|200727.9|200637.9|200725.7|200635.7|200728.6|200638.6|200723.4|200633.4|8
1734944810000|2024-12-23 09:06:50|200725.3|200635.3|200725.3|200635.3|200725.3|200635.3|200725.3|200635.3|1
1734944820000|2024-12-23 09:07:00|200721.9|200631.9|200726.4|200636.4|200727.6|200637.6|200721.9|200631.9|7
1734944830000|2024-12-23 09:07:10|200722.2|200632.2|200726.8|200636.8|200726.8|200636.8|200722.2|200632.2|3
1734944840000|2024-12-23 09:07:20|200724.8|200634.8|200810.5|200720.5|200812.9|200722.9|200723.8|200633.8|28
1734944850000|2024-12-23 09:07:30|200814.4|200724.4|200776.6|200686.6|200846.8|200756.8|200768.6|200678.6|40
1734944860000|2024-12-23 09:07:40|200786.4|200696.4|200812.7|200722.7|200824|200734|200783.6|200693.6|31
1734944870000|2024-12-23 09:07:50|200812.5|200722.5|200831.3|200741.3|200831.3|200741.3|200808.5|200718.5|23
1734944880000|2024-12-23 09:08:00|200826.2|200736.2|200842.9|200752.9|200847.3|200757.3|200826.2|200736.2|11
1734944890000|2024-12-23 09:08:10|200843.9|200753.9|200835.6|200745.6|200845.3|200755.3|200832.7|200742.7|15
1734944900000|2024-12-23 09:08:20|200835.9|200745.9|200835.1|200745.1|200837.6|200747.6|200831.9|200741.9|17
1734944910000|2024-12-23 09:08:30|200835|200745|200836.9|200746.9|200841.8|200751.8|200833.3|200743.3|36
1734944920000|2024-12-23 09:08:40|200837|200747|200828|200738|200837|200747|200826.7|200736.7|13
1734944930000|2024-12-23 09:08:50|200828.2|200738.2|200830.2|200740.2|200830.2|200740.2|200828.2|200738.2|4
1734944940000|2024-12-23 09:09:00|200822.8|200732.8|200808.1|200718.1|200822.8|200732.8|200800.8|200710.8|13
1734944950000|2024-12-23 09:09:10|200806.7|200716.7|200806|200716|200806.7|200716.7|200805.6|200715.6|9
1734944960000|2024-12-23 09:09:20|200809.1|200719.1|200799.7|200709.7|200809.1|200719.1|200788.2|200698.2|16
1734944970000|2024-12-23 09:09:30|200802.5|200712.5|200791.5|200701.5|200815.6|200725.6|200789.9|200699.9|18
1734944980000|2024-12-23 09:09:40|200791.7|200701.7|200788.3|200698.3|200797.5|200707.5|200787.4|200697.4|9
1734944990000|2024-12-23 09:09:50|200788.4|200698.4|200788.1|200698.1|200791.6|200701.6|200787.8|200697.8|19
1734945000000|2024-12-23 09:10:00|200775.2|200685.2|200737.3|200647.3|200775.2|200685.2|200735.1|200645.1|11
1734945010000|2024-12-23 09:10:10|200733.1|200643.1|200739.6|200649.6|200742.9|200652.9|200733.1|200643.1|16
1734945020000|2024-12-23 09:10:20|200740.4|200650.4|200762.9|200672.9|200763.9|200673.9|200733.2|200643.2|16
1734945030000|2024-12-23 09:10:30|200763.2|200673.2|200765.3|200675.3|200767|200677|200762|200672|17
1734945040000|2024-12-23 09:10:40|200764.7|200674.7|200760|200670|200768.5|200678.5|200755.8|200665.8|16
1734945050000|2024-12-23 09:10:50|200758.6|200668.6|200758.1|200668.1|200761.1|200671.1|200750.9|200660.9|21
1734945060000|2024-12-23 09:11:00|200759.7|200669.7|200759.9|200669.9|200762.1|200672.1|200752.5|200662.5|17
1734945070000|2024-12-23 09:11:10|200755.7|200665.7|200758.5|200668.5|200758.9|200668.9|200749.3|200659.3|8
1734945080000|2024-12-23 09:11:20|200757|200667|200758.8|200668.8|200760.7|200670.7|200757|200667|7
1734945090000|2024-12-23 09:11:30|200758.6|200668.6|200731.8|200641.8|200758.6|200668.6|200726.2|200636.2|12
1734945100000|2024-12-23 09:11:40|200728.1|200638.1|200734.4|200644.4|200734.4|200644.4|200728.1|200638.1|5
1734945110000|2024-12-23 09:11:50|200731.1|200641.1|200736.7|200646.7|200736.7|200646.7|200729.2|200639.2|6
1734945120000|2024-12-23 09:12:00|200736.5|200646.5|200748.2|200658.2|200750.9|200660.9|200736.5|200646.5|18
1734945130000|2024-12-23 09:12:10|200747.8|200657.8|200781.6|200691.6|200786.8|200696.8|200735.4|200645.4|22
1734945140000|2024-12-23 09:12:20|200782.6|200692.6|200785.9|200695.9|200786|200696|200778.9|200688.9|11
1734945150000|2024-12-23 09:12:30|200782.5|200692.5|200784.7|200694.7|200784.7|200694.7|200782.5|200692.5|2
1734945160000|2024-12-23 09:12:40|200784.9|200694.9|200785.1|200695.1|200788.9|200698.9|200771.1|200681.1|11
1734945170000|2024-12-23 09:12:50|200785.5|200695.5|200785.1|200695.1|200785.5|200695.5|200785.1|200695.1|2
1734945180000|2024-12-23 09:13:00|200781.1|200691.1|200767.4|200677.4|200781.1|200691.1|200762.8|200672.8|27
1734945190000|2024-12-23 09:13:10|200765.7|200675.7|200763.3|200673.3|200772.2|200682.2|200761.5|200671.5|29
1734945200000|2024-12-23 09:13:20|200761.2|200671.2|200779.7|200689.7|200779.7|200689.7|200751.1|200661.1|26
1734945210000|2024-12-23 09:13:30|200779.9|200689.9|200777.7|200687.7|200779.9|200689.9|200773.7|200683.7|7
1734945220000|2024-12-23 09:13:40|200775.8|200685.8|200775.8|200685.8|200775.8|200685.8|200775.8|200685.8|1
1734945230000|2024-12-23 09:13:50|200777.7|200687.7|200770|200680|200777.7|200687.7|200765.2|200675.2|5
1734945240000|2024-12-23 09:14:00|200772.9|200682.9|200766|200676|200773|200683|200765.8|200675.8|11
1734945250000|2024-12-23 09:14:10|200767.2|200677.2|200769.3|200679.3|200770.6|200680.6|200756.1|200666.1|19
1734945260000|2024-12-23 09:14:20|200770.2|200680.2|200770.2|200680.2|200770.2|200680.2|200770.2|200680.2|1
1734945270000|2024-12-23 09:14:30|200772|200682|200770.6|200680.6|200772|200682|200762.1|200672.1|11
1734945280000|2024-12-23 09:14:40|200771.8|200681.8|200772|200682|200773.1|200683.1|200767.8|200677.8|27
1734945290000|2024-12-23 09:14:50|200771.5|200681.5|200767.3|200677.3|200771.7|200681.7|200766.8|200676.8|17
1734945300000|2024-12-23 09:15:00|200767.5|200677.5|200766.1|200676.1|200768.3|200678.3|200758.7|200668.7|29
1734945310000|2024-12-23 09:15:10|200763.9|200673.9|200756.1|200666.1|200765.4|200675.4|200755.7|200665.7|14
1734945320000|2024-12-23 09:15:20|200756.4|200666.4|200750.8|200660.8|200757.5|200667.5|200740.6|200650.6|13
1734945330000|2024-12-23 09:15:30|200747.7|200657.7|200737|200647|200747.7|200657.7|200734.9|200644.9|14
1734945340000|2024-12-23 09:15:40|200738.5|200648.5|200741.7|200651.7|200742|200652|200738.2|200648.2|10
1734945350000|2024-12-23 09:15:50|200742|200652|200742.3|200652.3|200743.4|200653.4|200741.8|200651.8|7
1734945360000|2024-12-23 09:16:00|200733.6|200643.6|200728|200638|200733.6|200643.6|200725.1|200635.1|12
1734945370000|2024-12-23 09:16:10|200729.3|200639.3|200730.5|200640.5|200730.5|200640.5|200729.3|200639.3|2
1734945380000|2024-12-23 09:16:20|200725.9|200635.9|200732|200642|200732|200642|200725.9|200635.9|9
1734945390000|2024-12-23 09:16:30|200731.8|200641.8|200725.7|200635.7|200732|200642|200721.8|200631.8|6
1734945400000|2024-12-23 09:16:40|200728.5|200638.5|200728.4|200638.4|200729.7|200639.7|200728.4|200638.4|3
1734945410000|2024-12-23 09:16:50|200727.3|200637.3|200727.3|200637.3|200727.3|200637.3|200726.9|200636.9|3
1734945420000|2024-12-23 09:17:00|200724.8|200634.8|200726.6|200636.6|200726.6|200636.6|200724|200634|3
1734945430000|2024-12-23 09:17:10|200728|200638|200727.2|200637.2|200728.6|200638.6|200726.8|200636.8|4
1734945440000|2024-12-23 09:17:20|200728.6|200638.6|200726.7|200636.7|200729.9|200639.9|200726.7|200636.7|5
1734945450000|2024-12-23 09:17:30|200728.4|200638.4|200730|200640|200730|200640|200726.9|200636.9|4
1734945460000|2024-12-23 09:17:40|200728.5|200638.5|200726.4|200636.4|200738.4|200648.4|200714.8|200624.8|11
1734945470000|2024-12-23 09:17:50|200728.2|200638.2|200731.2|200641.2|200732.8|200642.8|200721.7|200631.7|13
1734945480000|2024-12-23 09:18:00|200737.5|200647.5|200729.4|200639.4|200738.9|200648.9|200726.9|200636.9|10
1734945490000|2024-12-23 09:18:10|200731.4|200641.4|200734.5|200644.5|200734.5|200644.5|200731.1|200641.1|10
1734945500000|2024-12-23 09:18:20|200733.2|200643.2|200739.1|200649.1|200740|200650|200728|200638|23
1734945510000|2024-12-23 09:18:30|200741|200651|200736.3|200646.3|200741|200651|200736.3|200646.3|5
1734945520000|2024-12-23 09:18:40|200735.9|200645.9|200734.1|200644.1|200735.9|200645.9|200734.1|200644.1|4
1734945530000|2024-12-23 09:18:50|200735.4|200645.4|200734.5|200644.5|200735.5|200645.5|200734.5|200644.5|3
1734945540000|2024-12-23 09:19:00|200731|200641|200724.5|200634.5|200731|200641|200722.5|200632.5|28
1734945550000|2024-12-23 09:19:10|200723.5|200633.5|200735.3|200645.3|200737.1|200647.1|200723.5|200633.5|13
1734945560000|2024-12-23 09:19:20|200733.9|200643.9|200733.5|200643.5|200733.9|200643.9|200731.5|200641.5|7
1734945570000|2024-12-23 09:19:30|200734.4|200644.4|200758.3|200668.3|200774.9|200684.9|200730.7|200640.7|16
1734945580000|2024-12-23 09:19:40|200758.7|200668.7|200766.9|200676.9|200771.5|200681.5|200757.8|200667.8|18
1734945590000|2024-12-23 09:19:50|200768.8|200678.8|200776.2|200686.2|200776.2|200686.2|200768.7|200678.7|30
1734945600000|2024-12-23 09:20:00|200772.4|200682.4|200775.3|200685.3|200775.8|200685.8|200769.6|200679.6|23
1734945610000|2024-12-23 09:20:10|200775|200685|200769.8|200679.8|200778.1|200688.1|200768.5|200678.5|18
1734945620000|2024-12-23 09:20:20|200767.8|200677.8|200765.1|200675.1|200772.4|200682.4|200760.7|200670.7|23
1734945630000|2024-12-23 09:20:30|200764.3|200674.3|200755.7|200665.7|200765|200675|200754.8|200664.8|11
1734945640000|2024-12-23 09:20:40|200755.3|200665.3|200754.6|200664.6|200760.6|200670.6|200750.7|200660.7|21
1734945650000|2024-12-23 09:20:50|200750.5|200660.5|200744.3|200654.3|200752.4|200662.4|200743.6|200653.6|10
1734945660000|2024-12-23 09:21:00|200743.7|200653.7|200730.9|200640.9|200743.7|200653.7|200727.9|200637.9|11
1734945680000|2024-12-23 09:21:20|200731.5|200641.5|200731.7|200641.7|200731.7|200641.7|200731.5|200641.5|2
1734945690000|2024-12-23 09:21:30|200731.1|200641.1|200730|200640|200731.1|200641.1|200730|200640|3
1734945700000|2024-12-23 09:21:40|200729.5|200639.5|200730|200640|200731.8|200641.8|200729.5|200639.5|3
1734945710000|2024-12-23 09:21:50|200730.3|200640.3|200729.8|200639.8|200730.3|200640.3|200729.8|200639.8|2
1734945720000|2024-12-23 09:22:00|200728.3|200638.3|200726.7|200636.7|200728.3|200638.3|200726.7|200636.7|3
1734945740000|2024-12-23 09:22:20|200726.5|200636.5|200726.5|200636.5|200726.5|200636.5|200726.5|200636.5|1
1734945750000|2024-12-23 09:22:30|200724.4|200634.4|200728.1|200638.1|200728.4|200638.4|200724.4|200634.4|4
1734945760000|2024-12-23 09:22:40|200725.1|200635.1|200728.1|200638.1|200728.1|200638.1|200725.1|200635.1|2
1734945770000|2024-12-23 09:22:50|200728.2|200638.2|200731.8|200641.8|200731.9|200641.9|200728.1|200638.1|8
1734945780000|2024-12-23 09:23:00|200731.6|200641.6|200731.6|200641.6|200731.8|200641.8|200729.9|200639.9|9
1734945790000|2024-12-23 09:23:10|200731.4|200641.4|200727.4|200637.4|200731.8|200641.8|200724|200634|8
1734945800000|2024-12-23 09:23:20|200728|200638|200659.9|200569.9|200730.1|200640.1|200649.8|200559.8|25
1734945810000|2024-12-23 09:23:30|200660|200570|200667.1|200577.1|200667.1|200577.1|200658.9|200568.9|16
1734945820000|2024-12-23 09:23:40|200670.1|200580.1|200672.4|200582.4|200676.2|200586.2|200666.3|200576.3|14
1734945830000|2024-12-23 09:23:50|200671.6|200581.6|200672.9|200582.9|200672.9|200582.9|200669.4|200579.4|8
1734945840000|2024-12-23 09:24:00|200671.1|200581.1|200713.9|200623.9|200714.4|200624.4|200671.1|200581.1|13
1734945850000|2024-12-23 09:24:10|200714.7|200624.7|200718|200628|200722.3|200632.3|200714.7|200624.7|13
1734945860000|2024-12-23 09:24:20|200717.4|200627.4|200720.1|200630.1|200721|200631|200716.8|200626.8|30
1734945870000|2024-12-23 09:24:30|200719.9|200629.9|200714.8|200624.8|200720|200630|200710.9|200620.9|19
1734945880000|2024-12-23 09:24:40|200717|200627|200715.9|200625.9|200719.2|200629.2|200711|200621|11
1734945890000|2024-12-23 09:24:50|200715.1|200625.1|200718.7|200628.7|200718.7|200628.7|200715.1|200625.1|10
1734945900000|2024-12-23 09:25:00|200718.6|200628.6|200714|200624|200718.6|200628.6|200710.6|200620.6|14
1734945910000|2024-12-23 09:25:10|200712.4|200622.4|200714.5|200624.5|200715.3|200625.3|200712.4|200622.4|4
1734945920000|2024-12-23 09:25:20|200714.7|200624.7|200712.6|200622.6|200714.7|200624.7|200710.6|200620.6|12
1734945930000|2024-12-23 09:25:30|200712.8|200622.8|200699.3|200609.3|200712.8|200622.8|200699.3|200609.3|6
1734945940000|2024-12-23 09:25:40|200699.5|200609.5|200713.1|200623.1|200713.6|200623.6|200699.5|200609.5|8
1734945950000|2024-12-23 09:25:50|200713.5|200623.5|200716.1|200626.1|200716.4|200626.4|200713.5|200623.5|7
1734945960000|2024-12-23 09:26:00|200714.8|200624.8|200712.5|200622.5|200714.8|200624.8|200709.7|200619.7|12
1734945970000|2024-12-23 09:26:10|200710.9|200620.9|200706.5|200616.5|200710.9|200620.9|200703.7|200613.7|11
1734945980000|2024-12-23 09:26:20|200705.8|200615.8|200704.5|200614.5|200705.9|200615.9|200704.5|200614.5|4
1734945990000|2024-12-23 09:26:30|200704.3|200614.3|200701.8|200611.8|200713.5|200623.5|200701.8|200611.8|16
1734946000000|2024-12-23 09:26:40|200695.7|200605.7|200704|200614|200704.6|200614.6|200695.7|200605.7|20
1734946010000|2024-12-23 09:26:50|200704.4|200614.4|200663.9|200573.9|200704.4|200614.4|200663.9|200573.9|18
1734946020000|2024-12-23 09:27:00|200663.3|200573.3|200665.2|200575.2|200665.2|200575.2|200663.1|200573.1|9
1734946030000|2024-12-23 09:27:10|200664.8|200574.8|200665.3|200575.3|200670.9|200580.9|200659.9|200569.9|15
1734946040000|2024-12-23 09:27:20|200665.2|200575.2|200666.8|200576.8|200670|200580|200665.1|200575.1|7
1734946050000|2024-12-23 09:27:30|200667.5|200577.5|200659.8|200569.8|200667.5|200577.5|200659.8|200569.8|7
1734946060000|2024-12-23 09:27:40|200662.3|200572.3|200662.3|200572.3|200663.8|200573.8|200662.1|200572.1|7
1734946070000|2024-12-23 09:27:50|200661.7|200571.7|200713.8|200623.8|200715.5|200625.5|200653.8|200563.8|15
1734946080000|2024-12-23 09:28:00|200714.8|200624.8|200717|200627|200717.2|200627.2|200711.7|200621.7|17
1734946090000|2024-12-23 09:28:10|200716.9|200626.9|200715.4|200625.4|200717|200627|200708|200618|12
1734946100000|2024-12-23 09:28:20|200715.9|200625.9|200713.6|200623.6|200720.6|200630.6|200713.6|200623.6|15
1734946110000|2024-12-23 09:28:30|200715.3|200625.3|200719|200629|200719|200629|200714.8|200624.8|6
1734946120000|2024-12-23 09:28:40|200721.6|200631.6|200711.4|200621.4|200723.2|200633.2|200697.6|200607.6|19
1734946130000|2024-12-23 09:28:50|200711.7|200621.7|200715.5|200625.5|200719.5|200629.5|200708.8|200618.8|18
1734946140000|2024-12-23 09:29:00|200714.8|200624.8|200710.4|200620.4|200719.7|200629.7|200708.4|200618.4|20
1734946150000|2024-12-23 09:29:10|200711.9|200621.9|200712.3|200622.3|200714.7|200624.7|200709.8|200619.8|8
1734946160000|2024-12-23 09:29:20|200710.4|200620.4|200715.6|200625.6|200716.6|200626.6|200709.4|200619.4|23
1734946170000|2024-12-23 09:29:30|200714.9|200624.9|200719.4|200629.4|200722|200632|200714.9|200624.9|33
1734946180000|2024-12-23 09:29:40|200719.8|200629.8|200718|200628|200721.5|200631.5|200716.6|200626.6|23
1734946190000|2024-12-23 09:29:50|200718.1|200628.1|200720.2|200630.2|200721.5|200631.5|200718.1|200628.1|16
1734946200000|2024-12-23 09:30:00|200721.7|200631.7|200722.3|200632.3|200731.5|200641.5|200717.4|200627.4|18
1734946210000|2024-12-23 09:30:10|200722.2|200632.2|200702.7|200612.7|200722.3|200632.3|200694.7|200604.7|28
1734946220000|2024-12-23 09:30:20|200700.4|200610.4|200706.1|200616.1|200712.4|200622.4|200695.4|200605.4|15
1734946230000|2024-12-23 09:30:30|200705.6|200615.6|200715.3|200625.3|200719.1|200629.1|200703.9|200613.9|26
1734946240000|2024-12-23 09:30:40|200715.4|200625.4|200731.2|200641.2|200733.4|200643.4|200715.3|200625.3|23
1734946250000|2024-12-23 09:30:50|200731.6|200641.6|200731.6|200641.6|200731.9|200641.9|200731.6|200641.6|3
1734946260000|2024-12-23 09:31:00|200733.8|200643.8|200733.3|200643.3|200735.4|200645.4|200727.8|200637.8|5
1734946270000|2024-12-23 09:31:10|200737|200647|200734.2|200644.2|200737|200647|200734.2|200644.2|2
1734946280000|2024-12-23 09:31:20|200736.4|200646.4|200747.2|200657.2|200749.7|200659.7|200736.4|200646.4|17
1734946290000|2024-12-23 09:31:30|200748.1|200658.1|200789.1|200699.1|200789.1|200699.1|200746.8|200656.8|15
1734946300000|2024-12-23 09:31:40|200791|200701|200788.9|200698.9|200794.7|200704.7|200786.8|200696.8|19
1734946310000|2024-12-23 09:31:50|200788.1|200698.1|200786.3|200696.3|200797.7|200707.7|200786.3|200696.3|12
1734946320000|2024-12-23 09:32:00|200787.2|200697.2|200788.4|200698.4|200793|200703|200785.3|200695.3|22
1734946330000|2024-12-23 09:32:10|200788.8|200698.8|200787.9|200697.9|200791.5|200701.5|200784.1|200694.1|15
1734946340000|2024-12-23 09:32:20|200786.4|200696.4|200793.5|200703.5|200795.3|200705.3|200785.6|200695.6|8
1734946350000|2024-12-23 09:32:30|200792.4|200702.4|200797.6|200707.6|200802.3|200712.3|200792.4|200702.4|25
1734946360000|2024-12-23 09:32:40|200798.1|200708.1|200796.3|200706.3|200798.1|200708.1|200796.3|200706.3|3
1734946370000|2024-12-23 09:32:50|200794.4|200704.4|200792.9|200702.9|200794.4|200704.4|200792.9|200702.9|6
1734946380000|2024-12-23 09:33:00|200790.9|200700.9|200795.6|200705.6|200798.4|200708.4|200786.4|200696.4|15
1734946390000|2024-12-23 09:33:10|200796.9|200706.9|200786.3|200696.3|200798.2|200708.2|200786.3|200696.3|7
1734946400000|2024-12-23 09:33:20|200787.5|200697.5|200793|200703|200794.5|200704.5|200786.9|200696.9|21
1734946410000|2024-12-23 09:33:30|200795|200705|200789.3|200699.3|200795|200705|200786.3|200696.3|8
1734946420000|2024-12-23 09:33:40|200790.2|200700.2|200823.5|200733.5|200823.8|200733.8|200790.2|200700.2|36
1734946430000|2024-12-23 09:33:50|200821.1|200731.1|200822|200732|200828.5|200738.5|200821.1|200731.1|18
1734946440000|2024-12-23 09:34:00|200824.6|200734.6|200830.6|200740.6|200833|200743|200824.5|200734.5|10
1734946450000|2024-12-23 09:34:10|200831.2|200741.2|200835.6|200745.6|200841.3|200751.3|200831.2|200741.2|10
1734946460000|2024-12-23 09:34:20|200838.1|200748.1|200837.9|200747.9|200838.2|200748.2|200833.1|200743.1|22
1734946470000|2024-12-23 09:34:30|200837.6|200747.6|200836.7|200746.7|200839.7|200749.7|200826.4|200736.4|28
1734946480000|2024-12-23 09:34:40|200838.4|200748.4|200835|200745|200838.4|200748.4|200827.6|200737.6|17
1734946490000|2024-12-23 09:34:50|200833.4|200743.4|200838.1|200748.1|200844.6|200754.6|200825.4|200735.4|22
1734946500000|2024-12-23 09:35:00|200836.4|200746.4|200838.1|200748.1|200838.2|200748.2|200836.4|200746.4|4
1734946510000|2024-12-23 09:35:10|200837.6|200747.6|200838.2|200748.2|200839.2|200749.2|200833.4|200743.4|7
1734946520000|2024-12-23 09:35:20|200874.9|200784.9|200880.5|200790.5|200883.8|200793.8|200874.8|200784.8|32
1734946530000|2024-12-23 09:35:30|200881.9|200791.9|200887.1|200797.1|200893.2|200803.2|200881.9|200791.9|29
1734946540000|2024-12-23 09:35:40|200885.9|200795.9|200884.3|200794.3|200892.7|200802.7|200882.1|200792.1|31
1734946550000|2024-12-23 09:35:50|200883.5|200793.5|200882.4|200792.4|200885.5|200795.5|200877.2|200787.2|19
1734946560000|2024-12-23 09:36:00|200882.2|200792.2|200882.9|200792.9|200882.9|200792.9|200882.2|200792.2|3
1734946570000|2024-12-23 09:36:10|200885.2|200795.2|200902.7|200812.7|200923.6|200833.6|200879|200789|30
1734946580000|2024-12-23 09:36:20|200905.4|200815.4|200911.1|200821.1|200919.7|200829.7|200904.9|200814.9|22
1734946590000|2024-12-23 09:36:30|200909.4|200819.4|200910.9|200820.9|200913.7|200823.7|200908.5|200818.5|16
1734946600000|2024-12-23 09:36:40|200909.9|200819.9|200910.7|200820.7|200912.1|200822.1|200906.2|200816.2|15
1734946610000|2024-12-23 09:36:50|200909.3|200819.3|200916.2|200826.2|200916.2|200826.2|200908.4|200818.4|12
1734946620000|2024-12-23 09:37:00|200913.4|200823.4|200909.3|200819.3|200913.8|200823.8|200902.5|200812.5|23
1734946630000|2024-12-23 09:37:10|200910|200820|200908.8|200818.8|200912.4|200822.4|200907.7|200817.7|19
1734946640000|2024-12-23 09:37:20|200909.8|200819.8|200910|200820|200910|200820|200909.8|200819.8|2
1734946650000|2024-12-23 09:37:30|200912.7|200822.7|200914.9|200824.9|200918.6|200828.6|200911.9|200821.9|16
1734946660000|2024-12-23 09:37:40|200916.4|200826.4|200910.4|200820.4|200918.6|200828.6|200908.2|200818.2|20
1734946670000|2024-12-23 09:37:50|200911.1|200821.1|200907|200817|200912|200822|200900.8|200810.8|18
1734946680000|2024-12-23 09:38:00|200904.9|200814.9|200906.9|200816.9|200909.2|200819.2|200904.4|200814.4|7
1734946690000|2024-12-23 09:38:10|200916.2|200826.2|200912.4|200822.4|200916.2|200826.2|200905.7|200815.7|18
1734946700000|2024-12-23 09:38:20|200913|200823|200919.8|200829.8|200920.2|200830.2|200913|200823|15
1734946710000|2024-12-23 09:38:30|200919.1|200829.1|200919.2|200829.2|200921.5|200831.5|200912.8|200822.8|14
1734946720000|2024-12-23 09:38:40|200917.3|200827.3|200908.2|200818.2|200918|200828|200908.2|200818.2|8
1734946730000|2024-12-23 09:38:50|200915.9|200825.9|200916.3|200826.3|200918.9|200828.9|200911.6|200821.6|25
1734946740000|2024-12-23 09:39:00|200916.8|200826.8|200916.9|200826.9|200917.3|200827.3|200916.2|200826.2|21
1734946750000|2024-12-23 09:39:10|200916.3|200826.3|200946.4|200856.4|200947.6|200857.6|200915.6|200825.6|20
1734946760000|2024-12-23 09:39:20|200946.1|200856.1|200946.5|200856.5|200948.9|200858.9|200944.3|200854.3|18
1734946770000|2024-12-23 09:39:30|200947.3|200857.3|200944.5|200854.5|200949.8|200859.8|200941.4|200851.4|23
1734946780000|2024-12-23 09:39:40|200944.6|200854.6|200938.9|200848.9|200947.1|200857.1|200938.8|200848.8|17
1734946790000|2024-12-23 09:39:50|200941.1|200851.1|200945.3|200855.3|200946.5|200856.5|200941.1|200851.1|5
1734946800000|2024-12-23 09:40:00|200946.7|200856.7|200939.2|200849.2|200947|200857|200938.4|200848.4|13
1734946810000|2024-12-23 09:40:10|200940.9|200850.9|200937.4|200847.4|200940.9|200850.9|200937.4|200847.4|11
1734946820000|2024-12-23 09:40:20|200935.5|200845.5|200936.7|200846.7|200940.7|200850.7|200932.1|200842.1|17
1734946830000|2024-12-23 09:40:30|200937.1|200847.1|200927.9|200837.9|200937.1|200847.1|200926.2|200836.2|8
1734946840000|2024-12-23 09:40:40|200927|200837|200923.2|200833.2|200927|200837|200923.2|200833.2|5
1734946850000|2024-12-23 09:40:50|200922.9|200832.9|200921.5|200831.5|200923.1|200833.1|200921.5|200831.5|7
1734946860000|2024-12-23 09:41:00|200922.8|200832.8|200902.9|200812.9|200922.8|200832.8|200899.2|200809.2|18
1734946870000|2024-12-23 09:41:10|200905.7|200815.7|200903.7|200813.7|200906.5|200816.5|200898.7|200808.7|15
1734946880000|2024-12-23 09:41:20|200903.9|200813.9|200904.6|200814.6|200907.6|200817.6|200902.6|200812.6|10
1734946890000|2024-12-23 09:41:30|200904.5|200814.5|200905|200815|200905|200815|200904.5|200814.5|3
1734946900000|2024-12-23 09:41:40|200905.2|200815.2|200906.7|200816.7|200907.6|200817.6|200905.2|200815.2|4
1734946910000|2024-12-23 09:41:50|200906.3|200816.3|200915.4|200825.4|200924.3|200834.3|200906.3|200816.3|11
1734946920000|2024-12-23 09:42:00|200913.8|200823.8|200918.2|200828.2|200921.7|200831.7|200913.8|200823.8|22
1734946930000|2024-12-23 09:42:10|200919.2|200829.2|200905.2|200815.2|200922.1|200832.1|200905.2|200815.2|16
1734946940000|2024-12-23 09:42:20|200908|200818|200905.1|200815.1|200910.1|200820.1|200905.1|200815.1|11
1734946950000|2024-12-23 09:42:30|200904.9|200814.9|200913.2|200823.2|200916.5|200826.5|200901.8|200811.8|15
1734946960000|2024-12-23 09:42:40|200912.3|200822.3|200906.9|200816.9|200914.1|200824.1|200896.3|200806.3|17
1734946970000|2024-12-23 09:42:50|200909.3|200819.3|200918.9|200828.9|200920.7|200830.7|200909.3|200819.3|9
1734946980000|2024-12-23 09:43:00|200918|200828|200917.6|200827.6|200922.8|200832.8|200912.7|200822.7|37
1734946990000|2024-12-23 09:43:10|200919.7|200829.7|200918.7|200828.7|200921.1|200831.1|200917.6|200827.6|36
1734947000000|2024-12-23 09:43:20|200919.8|200829.8|200917.6|200827.6|200922.1|200832.1|200917.1|200827.1|36
1734947010000|2024-12-23 09:43:30|200917.3|200827.3|200915.4|200825.4|200919.5|200829.5|200913.7|200823.7|37
1734947020000|2024-12-23 09:43:40|200916.2|200826.2|200909.3|200819.3|200918.3|200828.3|200909.2|200819.2|37
1734947030000|2024-12-23 09:43:50|200915.7|200825.7|200912.5|200822.5|200919.7|200829.7|200910.6|200820.6|34
1734947040000|2024-12-23 09:44:00|200914.6|200824.6|200916.2|200826.2|200921.2|200831.2|200910.6|200820.6|27
1734947050000|2024-12-23 09:44:10|200915.8|200825.8|200919.7|200829.7|200920.9|200830.9|200911.3|200821.3|26
1734947060000|2024-12-23 09:44:20|200918.8|200828.8|200921.5|200831.5|200926.1|200836.1|200918.8|200828.8|31
1734947070000|2024-12-23 09:44:30|200921|200831|200921.4|200831.4|200926|200836|200917.2|200827.2|17
1734947080000|2024-12-23 09:44:40|200923.2|200833.2|200934.7|200844.7|200935.3|200845.3|200921.1|200831.1|26
1734947090000|2024-12-23 09:44:50|200935.2|200845.2|200938.9|200848.9|200938.9|200848.9|200935.2|200845.2|9
1734947100000|2024-12-23 09:45:00|200938.3|200848.3|200931.8|200841.8|200938.3|200848.3|200920.8|200830.8|26
1734947110000|2024-12-23 09:45:10|200931.4|200841.4|200946.3|200856.3|200946.5|200856.5|200929.3|200839.3|19
1734947120000|2024-12-23 09:45:20|200945.7|200855.7|200944.5|200854.5|200946.8|200856.8|200942|200852|9
1734947130000|2024-12-23 09:45:30|200942|200852|200935.8|200845.8|200942|200852|200930.4|200840.4|13
1734947140000|2024-12-23 09:45:40|200937.4|200847.4|200949.5|200859.5|200954.4|200864.4|200937.4|200847.4|11
1734947150000|2024-12-23 09:45:50|200943.1|200853.1|200944.2|200854.2|200947|200857|200942.6|200852.6|11
1734947160000|2024-12-23 09:46:00|200944|200854|200939.2|200849.2|200944.2|200854.2|200939.2|200849.2|13
1734947170000|2024-12-23 09:46:10|200940.7|200850.7|200941.5|200851.5|200944.6|200854.6|200937.4|200847.4|14
1734947180000|2024-12-23 09:46:20|200943|200853|200942.3|200852.3|200945|200855|200936.9|200846.9|8
1734947190000|2024-12-23 09:46:30|200942.2|200852.2|200943.3|200853.3|200948.1|200858.1|200942.2|200852.2|18
1734947200000|2024-12-23 09:46:40|200944|200854|200943.3|200853.3|200944.9|200854.9|200943.3|200853.3|4
1734947210000|2024-12-23 09:46:50|200943.6|200853.6|201008.5|200918.5|201008.5|200918.5|200943.2|200853.2|18
1734947220000|2024-12-23 09:47:00|201011|200921|201018.8|200928.8|201028.1|200938.1|201003|200913|24
1734947230000|2024-12-23 09:47:10|201019.7|200929.7|201018.8|200928.8|201023.9|200933.9|201014.9|200924.9|14
1734947240000|2024-12-23 09:47:20|201018.9|200928.9|201021.9|200931.9|201023.6|200933.6|201014.6|200924.6|15
1734947250000|2024-12-23 09:47:30|201017.8|200927.8|201000.7|200910.7|201017.9|200927.9|200999.7|200909.7|8
1734947260000|2024-12-23 09:47:40|200999.7|200909.7|201010.3|200920.3|201016.8|200926.8|200999.7|200909.7|7
1734947270000|2024-12-23 09:47:50|201013.9|200923.9|201022.6|200932.6|201022.6|200932.6|201013.9|200923.9|3
1734947280000|2024-12-23 09:48:00|201020.7|200930.7|201022|200932|201022|200932|201020.7|200930.7|2
1734947290000|2024-12-23 09:48:10|201021.9|200931.9|201021.9|200931.9|201021.9|200931.9|201021.9|200931.9|1
1734947300000|2024-12-23 09:48:20|201027.8|200937.8|201023.7|200933.7|201027.8|200937.8|201023.7|200933.7|3
1734947310000|2024-12-23 09:48:30|201022.1|200932.1|200990.3|200900.3|201025.9|200935.9|200990.3|200900.3|10
1734947320000|2024-12-23 09:48:40|200977.2|200887.2|200917.6|200827.6|200977.2|200887.2|200916.7|200826.7|17
1734947330000|2024-12-23 09:48:50|200918.6|200828.6|200924.4|200834.4|200928.5|200838.5|200917.2|200827.2|9
1734947340000|2024-12-23 09:49:00|200926.5|200836.5|200926.1|200836.1|200926.5|200836.5|200925.9|200835.9|3
1734947350000|2024-12-23 09:49:10|200926.5|200836.5|200945.8|200855.8|200945.9|200855.9|200923.9|200833.9|15
1734947360000|2024-12-23 09:49:20|200946.7|200856.7|200947.9|200857.9|200947.9|200857.9|200946.3|200856.3|7
1734947370000|2024-12-23 09:49:30|200957.1|200867.1|200949|200859|200957.1|200867.1|200948.2|200858.2|8
1734947380000|2024-12-23 09:49:40|200947|200857|200939.2|200849.2|200951|200861|200936.1|200846.1|21
1734947390000|2024-12-23 09:49:50|200939.4|200849.4|200939.7|200849.7|200941.6|200851.6|200939.2|200849.2|10
1734947400000|2024-12-23 09:50:00|200939.9|200849.9|200939|200849|200940.3|200850.3|200939|200849|6
1734947410000|2024-12-23 09:50:10|200938.8|200848.8|200912.6|200822.6|200942.8|200852.8|200909|200819|14
1734947420000|2024-12-23 09:50:20|200910.2|200820.2|200912.3|200822.3|200912.9|200822.9|200910.2|200820.2|4
1734947430000|2024-12-23 09:50:30|200912.9|200822.9|200913.8|200823.8|200914.8|200824.8|200908.4|200818.4|7
1734947440000|2024-12-23 09:50:40|200914.6|200824.6|200911.5|200821.5|200914.6|200824.6|200908.8|200818.8|7
1734947450000|2024-12-23 09:50:50|200912.6|200822.6|200912.4|200822.4|200913.2|200823.2|200912.4|200822.4|3
1734947460000|2024-12-23 09:51:00|200911.6|200821.6|200910.4|200820.4|200914.9|200824.9|200907.9|200817.9|6
1734947470000|2024-12-23 09:51:10|200911.4|200821.4|200911.8|200821.8|200913.5|200823.5|200910.6|200820.6|7
1734947480000|2024-12-23 09:51:20|200913.8|200823.8|200874.3|200784.3|200916.5|200826.5|200865.2|200775.2|22
1734947490000|2024-12-23 09:51:30|200867.7|200777.7|200868.1|200778.1|200879.4|200789.4|200862.7|200772.7|18
1734947500000|2024-12-23 09:51:40|200869.2|200779.2|200867.8|200777.8|200869.8|200779.8|200864.9|200774.9|12
1734947510000|2024-12-23 09:51:50|200864.8|200774.8|200865.8|200775.8|200868.5|200778.5|200864.8|200774.8|7
1734947520000|2024-12-23 09:52:00|200863.1|200773.1|200874.4|200784.4|200875.5|200785.5|200850.4|200760.4|23
1734947530000|2024-12-23 09:52:10|200875.2|200785.2|200863.3|200773.3|200875.2|200785.2|200860|200770|16
1734947540000|2024-12-23 09:52:20|200866.3|200776.3|200867|200777|200872.8|200782.8|200864.3|200774.3|16
1734947550000|2024-12-23 09:52:30|200866|200776|200867.6|200777.6|200868.9|200778.9|200864.6|200774.6|12
1734947560000|2024-12-23 09:52:40|200868|200778|200870.9|200780.9|200870.9|200780.9|200868|200778|2
1734947570000|2024-12-23 09:52:50|200874.1|200784.1|200868.7|200778.7|200878.3|200788.3|200866.9|200776.9|21
1734947580000|2024-12-23 09:53:00|200869.1|200779.1|200871.6|200781.6|200875.5|200785.5|200862|200772|17
1734947590000|2024-12-23 09:53:10|200870.8|200780.8|200868.3|200778.3|200871.5|200781.5|200866.5|200776.5|10
1734947600000|2024-12-23 09:53:20|200869.8|200779.8|200870.3|200780.3|200871.7|200781.7|200864.5|200774.5|13
1734947610000|2024-12-23 09:53:30|200869.5|200779.5|200868.1|200778.1|200876.8|200786.8|200867.5|200777.5|16
1734947620000|2024-12-23 09:53:40|200869.8|200779.8|200877.6|200787.6|200880.3|200790.3|200869.8|200779.8|11
1734947630000|2024-12-23 09:53:50|200879.2|200789.2|200872.6|200782.6|200880.3|200790.3|200871.2|200781.2|16
1734947640000|2024-12-23 09:54:00|200871.9|200781.9|200873.4|200783.4|200880.9|200790.9|200871.2|200781.2|23
1734947650000|2024-12-23 09:54:10|200873.2|200783.2|200873.3|200783.3|200874.8|200784.8|200873.2|200783.2|8
1734947660000|2024-12-23 09:54:20|200870.4|200780.4|200874.7|200784.7|200875.6|200785.6|200870.4|200780.4|12
1734947670000|2024-12-23 09:54:30|200873.9|200783.9|200908.3|200818.3|200917.4|200827.4|200873.7|200783.7|16
1734947680000|2024-12-23 09:54:40|200908.5|200818.5|200906|200816|200908.7|200818.7|200901.1|200811.1|7
1734947690000|2024-12-23 09:54:50|200898.4|200808.4|200898.7|200808.7|200906.8|200816.8|200859.4|200769.4|18
1734947700000|2024-12-23 09:55:00|200894.2|200804.2|200906.1|200816.1|200913.1|200823.1|200893.8|200803.8|24
1734947710000|2024-12-23 09:55:10|200905.3|200815.3|200908|200818|200908|200818|200905.3|200815.3|2
1734947720000|2024-12-23 09:55:20|200907.9|200817.9|200915.6|200825.6|200915.6|200825.6|200906.4|200816.4|10
1734947730000|2024-12-23 09:55:30|200913.4|200823.4|200909.5|200819.5|200916|200826|200908.3|200818.3|11
1734947740000|2024-12-23 09:55:40|200908.3|200818.3|200916|200826|200919.1|200829.1|200908.3|200818.3|8
1734947750000|2024-12-23 09:55:50|200913.6|200823.6|200911.9|200821.9|200916.1|200826.1|200911.9|200821.9|12
1734947760000|2024-12-23 09:56:00|200914|200824|200916.1|200826.1|200916.1|200826.1|200912.3|200822.3|17
1734947770000|2024-12-23 09:56:10|200916.4|200826.4|200916|200826|200916.8|200826.8|200916|200826|3
1734947780000|2024-12-23 09:56:20|200914.5|200824.5|200906.4|200816.4|200922.2|200832.2|200906.4|200816.4|9
1734947790000|2024-12-23 09:56:30|200906.1|200816.1|200896.6|200806.6|200906.1|200816.1|200896.6|200806.6|14
1734947800000|2024-12-23 09:56:40|200897.6|200807.6|200915|200825|200920.2|200830.2|200897.6|200807.6|10
1734947810000|2024-12-23 09:56:50|200913.8|200823.8|200916.1|200826.1|200917|200827|200910.9|200820.9|8
1734947820000|2024-12-23 09:57:00|200916|200826|200966.4|200876.4|200972.2|200882.2|200916|200826|20
1734947830000|2024-12-23 09:57:10|200967.8|200877.8|200965.4|200875.4|200973.5|200883.5|200964.1|200874.1|19
1734947840000|2024-12-23 09:57:20|200967.4|200877.4|200947.7|200857.7|200968.6|200878.6|200947.6|200857.6|22
1734947850000|2024-12-23 09:57:30|200950.3|200860.3|200952.1|200862.1|200952.2|200862.2|200941.4|200851.4|10
1734947860000|2024-12-23 09:57:40|200945.8|200855.8|200950.5|200860.5|200951.7|200861.7|200943.6|200853.6|12
1734947870000|2024-12-23 09:57:50|200950.6|200860.6|200959.7|200869.7|200964.4|200874.4|200950|200860|13
1734947880000|2024-12-23 09:58:00|200962.6|200872.6|200957.3|200867.3|200962.6|200872.6|200954.9|200864.9|11
1734947890000|2024-12-23 09:58:10|200957.4|200867.4|200956.2|200866.2|200960.2|200870.2|200954.7|200864.7|15
1734947900000|2024-12-23 09:58:20|200956.5|200866.5|200961.7|200871.7|200964.4|200874.4|200956.2|200866.2|13
1734947910000|2024-12-23 09:58:30|200954|200864|200956.3|200866.3|200962.4|200872.4|200949.2|200859.2|25
1734947920000|2024-12-23 09:58:40|200956.5|200866.5|200954.9|200864.9|200960.7|200870.7|200953.3|200863.3|16
1734947930000|2024-12-23 09:58:50|200954.2|200864.2|200948.6|200858.6|200954.2|200864.2|200947.3|200857.3|6
1734947940000|2024-12-23 09:59:00|200949.7|200859.7|200949.5|200859.5|200954.9|200864.9|200946.8|200856.8|18
1734947950000|2024-12-23 09:59:10|200944.8|200854.8|200968.9|200878.9|200973.1|200883.1|200944.8|200854.8|22
1734947960000|2024-12-23 09:59:20|200971.3|200881.3|200973.6|200883.6|200974.9|200884.9|200970.4|200880.4|16
1734947970000|2024-12-23 09:59:30|200975.1|200885.1|201006.6|200916.6|201013.1|200923.1|200970.4|200880.4|28
1734947980000|2024-12-23 09:59:40|201007.1|200917.1|201010.2|200920.2|201010.5|200920.5|201004.2|200914.2|19
1734947990000|2024-12-23 09:59:50|201009.9|200919.9|201002.9|200912.9|201010.2|200920.2|201002.9|200912.9|18
1734948000000|2024-12-23 10:00:00|201003.3|200913.3|201016.1|200926.1|201022.4|200932.4|200998.7|200908.7|14
1734948010000|2024-12-23 10:00:10|201014.9|200924.9|201004.5|200914.5|201022.1|200932.1|201000.4|200910.4|16
1734948020000|2024-12-23 10:00:20|201004.7|200914.7|201000.7|200910.7|201012.7|200922.7|200997.6|200907.6|20
1734948030000|2024-12-23 10:00:30|201002.3|200912.3|201002.4|200912.4|201002.4|200912.4|200994.8|200904.8|16
1734948040000|2024-12-23 10:00:40|201000.6|200910.6|200996.3|200906.3|201000.9|200910.9|200996.2|200906.2|6
1734948050000|2024-12-23 10:00:50|201001.9|200911.9|200998.2|200908.2|201001.9|200911.9|200994.9|200904.9|7
1734948060000|2024-12-23 10:01:00|200997.9|200907.9|200996|200906|200998.1|200908.1|200992.5|200902.5|5
1734948070000|2024-12-23 10:01:10|200949.9|200859.9|200955.4|200865.4|200957.2|200867.2|200949.9|200859.9|15
1734948080000|2024-12-23 10:01:20|200955.8|200865.8|200953.3|200863.3|200956.1|200866.1|200951.9|200861.9|9
1734948090000|2024-12-23 10:01:30|200954.7|200864.7|200961.2|200871.2|200963.6|200873.6|200954.7|200864.7|9
1734948100000|2024-12-23 10:01:40|200957.5|200867.5|200954.5|200864.5|200957.5|200867.5|200951.3|200861.3|7
1734948110000|2024-12-23 10:01:50|200954.9|200864.9|200954.5|200864.5|200954.9|200864.9|200954.5|200864.5|2
1734948120000|2024-12-23 10:02:00|200955|200865|200978.9|200888.9|200996.3|200906.3|200954.5|200864.5|18
1734948130000|2024-12-23 10:02:10|200965|200875|200970.3|200880.3|200979|200889|200965|200875|16
1734948140000|2024-12-23 10:02:20|200970.2|200880.2|200960.3|200870.3|200970.5|200880.5|200953.9|200863.9|23
1734948150000|2024-12-23 10:02:30|200955.5|200865.5|200961.4|200871.4|200963.5|200873.5|200955.5|200865.5|6
1734948160000|2024-12-23 10:02:40|200963.9|200873.9|200959|200869|200964|200874|200955.3|200865.3|6
1734948170000|2024-12-23 10:02:50|200959.6|200869.6|200957.2|200867.2|200960.6|200870.6|200955.7|200865.7|6
1734948180000|2024-12-23 10:03:00|200960.7|200870.7|200960.4|200870.4|200960.7|200870.7|200955.7|200865.7|17
1734948190000|2024-12-23 10:03:10|200960|200870|200960|200870|200960|200870|200960|200870|1
1734948200000|2024-12-23 10:03:20|200964.6|200874.6|200979.9|200889.9|200988.4|200898.4|200957.3|200867.3|15
1734948210000|2024-12-23 10:03:30|200980|200890|200980.1|200890.1|200990.6|200900.6|200979|200889|18
1734948220000|2024-12-23 10:03:40|200979.9|200889.9|200977.6|200887.6|200982.8|200892.8|200975.2|200885.2|10
1734948230000|2024-12-23 10:03:50|200972.9|200882.9|200982|200892|200983|200893|200964.3|200874.3|17
1734948240000|2024-12-23 10:04:00|200982.5|200892.5|200985.5|200895.5|200986.8|200896.8|200967|200877|20
1734948250000|2024-12-23 10:04:10|200987.1|200897.1|200991.2|200901.2|200991.2|200901.2|200987.1|200897.1|3
1734948260000|2024-12-23 10:04:20|200993|200903|200991.9|200901.9|200993.7|200903.7|200991.4|200901.4|7
1734948270000|2024-12-23 10:04:30|200981.2|200891.2|200987.6|200897.6|200988.2|200898.2|200981.2|200891.2|8
1734948280000|2024-12-23 10:04:40|200983.3|200893.3|200983.1|200893.1|200984.8|200894.8|200980.8|200890.8|14
1734948290000|2024-12-23 10:04:50|200983|200893|201014.6|200924.6|201015.2|200925.2|200983|200893|19
1734948300000|2024-12-23 10:05:00|201016|200926|201040.7|200950.7|201043.9|200953.9|201016|200926|24
1734948310000|2024-12-23 10:05:10|201039.1|200949.1|201045.2|200955.2|201060.2|200970.2|201038.6|200948.6|33
1734948320000|2024-12-23 10:05:20|201045.1|200955.1|201038.5|200948.5|201045.1|200955.1|201038.5|200948.5|8
1734948330000|2024-12-23 10:05:30|201035.9|200945.9|201008.6|200918.6|201035.9|200945.9|201008.6|200918.6|9
1734948340000|2024-12-23 10:05:40|201007.2|200917.2|201020.3|200930.3|201020.8|200930.8|201005.4|200915.4|19
1734948350000|2024-12-23 10:05:50|201019.9|200929.9|201013.4|200923.4|201021.8|200931.8|201010.1|200920.1|14
1734948360000|2024-12-23 10:06:00|201013.2|200923.2|201018|200928|201027.3|200937.3|201003.5|200913.5|14
1734948370000|2024-12-23 10:06:10|201017.3|200927.3|201020.4|200930.4|201024.8|200934.8|201010.1|200920.1|19
1734948380000|2024-12-23 10:06:20|201020.2|200930.2|200998.6|200908.6|201020.2|200930.2|200996.2|200906.2|15
1734948390000|2024-12-23 10:06:30|200999.7|200909.7|200982.5|200892.5|200999.7|200909.7|200980.7|200890.7|14
1734948400000|2024-12-23 10:06:40|200981.8|200891.8|200950.3|200860.3|200981.8|200891.8|200945.6|200855.6|14
1734948410000|2024-12-23 10:06:50|200956.2|200866.2|200953.6|200863.6|200956.2|200866.2|200949.1|200859.1|9
1734948420000|2024-12-23 10:07:00|200953.2|200863.2|200942.2|200852.2|200953.2|200863.2|200939.5|200849.5|8
1734948430000|2024-12-23 10:07:10|200947.5|200857.5|200941.5|200851.5|200949.4|200859.4|200941.5|200851.5|3
1734948440000|2024-12-23 10:07:20|200938.4|200848.4|200940.6|200850.6|200941.8|200851.8|200937.3|200847.3|6
1734948450000|2024-12-23 10:07:30|200941.4|200851.4|200941.8|200851.8|200943.9|200853.9|200935.9|200845.9|6
1734948460000|2024-12-23 10:07:40|200938.4|200848.4|200935.8|200845.8|200942.8|200852.8|200932.2|200842.2|12
1734948470000|2024-12-23 10:07:50|200935.4|200845.4|200935|200845|200936.2|200846.2|200935|200845|5
1734948480000|2024-12-23 10:08:00|200939.3|200849.3|200942|200852|200945.1|200855.1|200939.3|200849.3|13
1734948490000|2024-12-23 10:08:10|200943.1|200853.1|200974.9|200884.9|200980.5|200890.5|200943.1|200853.1|17
1734948500000|2024-12-23 10:08:20|200974.6|200884.6|200981.1|200891.1|200982.1|200892.1|200972.9|200882.9|10
1734948510000|2024-12-23 10:08:30|200980.5|200890.5|200984.1|200894.1|200984.1|200894.1|200980.5|200890.5|3
1734948520000|2024-12-23 10:08:40|200983.4|200893.4|200983.4|200893.4|200985.2|200895.2|200982.9|200892.9|6
1734948530000|2024-12-23 10:08:50|200981.8|200891.8|200987|200897|200990.2|200900.2|200979.2|200889.2|14
1734948540000|2024-12-23 10:09:00|200982.4|200892.4|200987.9|200897.9|200991.2|200901.2|200982.4|200892.4|18
1734948550000|2024-12-23 10:09:10|200990.1|200900.1|200985.1|200895.1|200992.1|200902.1|200985.1|200895.1|12
1734948560000|2024-12-23 10:09:20|200984.3|200894.3|200978.1|200888.1|200984.3|200894.3|200973.5|200883.5|6
1734948570000|2024-12-23 10:09:30|200978.5|200888.5|200983.5|200893.5|200987.7|200897.7|200976.8|200886.8|12
1734948580000|2024-12-23 10:09:40|200984.3|200894.3|200983|200893|200985.2|200895.2|200980.3|200890.3|9
1734948590000|2024-12-23 10:09:50|200982.4|200892.4|200982.9|200892.9|200983.8|200893.8|200978.9|200888.9|7
1734948600000|2024-12-23 10:10:00|200982.3|200892.3|200982.8|200892.8|200983.7|200893.7|200981.5|200891.5|9
1734948610000|2024-12-23 10:10:10|200982.9|200892.9|200983.3|200893.3|200989.3|200899.3|200980.9|200890.9|9
1734948620000|2024-12-23 10:10:20|200978.6|200888.6|200977.1|200887.1|200979.3|200889.3|200973.6|200883.6|7
1734948640000|2024-12-23 10:10:40|200976.7|200886.7|200942.8|200852.8|200976.7|200886.7|200934|200844|14
1734948650000|2024-12-23 10:10:50|200942.6|200852.6|200931.3|200841.3|200945.7|200855.7|200931.3|200841.3|16
1734948660000|2024-12-23 10:11:00|200932.5|200842.5|200951.8|200861.8|200957.2|200867.2|200932.5|200842.5|17
1734948670000|2024-12-23 10:11:10|200948.9|200858.9|200947.9|200857.9|200954.4|200864.4|200947.9|200857.9|13
1734948680000|2024-12-23 10:11:20|200948.8|200858.8|200954.7|200864.7|200957.3|200867.3|200948.8|200858.8|22
1734948690000|2024-12-23 10:11:30|200951.1|200861.1|200952.7|200862.7|200954.5|200864.5|200950.4|200860.4|23
1734948700000|2024-12-23 10:11:40|200954.3|200864.3|200953.4|200863.4|200961|200871|200952|200862|22
1734948710000|2024-12-23 10:11:50|200954.8|200864.8|200955.7|200865.7|200957.1|200867.1|200951.7|200861.7|13
1734948720000|2024-12-23 10:12:00|200955.3|200865.3|200953.7|200863.7|200956.3|200866.3|200953.7|200863.7|9
1734948730000|2024-12-23 10:12:10|200953.1|200863.1|200956|200866|200956|200866|200952.5|200862.5|13
1734948740000|2024-12-23 10:12:20|200955.4|200865.4|200958.4|200868.4|200960.5|200870.5|200955.4|200865.4|8
1734948750000|2024-12-23 10:12:30|200956.2|200866.2|200952.6|200862.6|200958.6|200868.6|200949.3|200859.3|17
1734948760000|2024-12-23 10:12:40|200948.5|200858.5|200949.8|200859.8|200952.8|200862.8|200947.2|200857.2|7
1734948770000|2024-12-23 10:12:50|200951.3|200861.3|200951.6|200861.6|200952.2|200862.2|200951|200861|6
1734948780000|2024-12-23 10:13:00|200952.2|200862.2|200954.3|200864.3|200955.5|200865.5|200948.4|200858.4|19
1734948790000|2024-12-23 10:13:10|200954|200864|200955.1|200865.1|200960.3|200870.3|200951.5|200861.5|18
1734948800000|2024-12-23 10:13:20|200956.1|200866.1|200949.4|200859.4|200958.7|200868.7|200946.8|200856.8|16
1734948810000|2024-12-23 10:13:30|200946.9|200856.9|200949.3|200859.3|200950.1|200860.1|200945.9|200855.9|8
1734948820000|2024-12-23 10:13:40|200948.9|200858.9|200953.8|200863.8|200954.6|200864.6|200948.9|200858.9|5
1734948830000|2024-12-23 10:13:50|200952.2|200862.2|200949.1|200859.1|200952.2|200862.2|200949.1|200859.1|4
1734948840000|2024-12-23 10:14:00|200949.2|200859.2|200956.5|200866.5|200960|200870|200949.2|200859.2|15
1734948850000|2024-12-23 10:14:10|200954.5|200864.5|200946.9|200856.9|200959.5|200869.5|200946.9|200856.9|18
1734948860000|2024-12-23 10:14:20|200953.8|200863.8|200948|200858|200957.2|200867.2|200948|200858|12
1734948870000|2024-12-23 10:14:30|200949.1|200859.1|200946.4|200856.4|200950.8|200860.8|200942.3|200852.3|8
1734948880000|2024-12-23 10:14:40|200947.6|200857.6|200946.2|200856.2|200947.6|200857.6|200945.7|200855.7|12
1734948890000|2024-12-23 10:14:50|200945.6|200855.6|200946.6|200856.6|200949.6|200859.6|200945.3|200855.3|11
1734948900000|2024-12-23 10:15:00|200947.2|200857.2|200962.9|200872.9|200963.2|200873.2|200946.6|200856.6|30
1734948910000|2024-12-23 10:15:10|200959.2|200869.2|200959.9|200869.9|200964.3|200874.3|200957|200867|27
1734948920000|2024-12-23 10:15:20|200961|200871|200958.9|200868.9|200962.7|200872.7|200954.3|200864.3|14
1734948930000|2024-12-23 10:15:30|200957.9|200867.9|200956.6|200866.6|200960.9|200870.9|200954.6|200864.6|14
1734948940000|2024-12-23 10:15:40|200954|200864|200957.9|200867.9|200961.1|200871.1|200949.4|200859.4|18
1734948950000|2024-12-23 10:15:50|200958.3|200868.3|200952.1|200862.1|200961.1|200871.1|200952.1|200862.1|20
1734948960000|2024-12-23 10:16:00|200966.7|200876.7|200961.5|200871.5|200966.7|200876.7|200959.6|200869.6|33
1734948980000|2024-12-23 10:16:20|200958.2|200868.2|200958.2|200868.2|200961.4|200871.4|200952.6|200862.6|15
1734948990000|2024-12-23 10:16:30|200956.9|200866.9|200959.3|200869.3|200962.9|200872.9|200954.4|200864.4|17
1734949000000|2024-12-23 10:16:40|200960.8|200870.8|200960|200870|200963.2|200873.2|200958.6|200868.6|9
1734949010000|2024-12-23 10:16:50|200961|200871|200950.1|200860.1|200962.2|200872.2|200950.1|200860.1|12
1734949020000|2024-12-23 10:17:00|200953.7|200863.7|200953.2|200863.2|200957.2|200867.2|200949.1|200859.1|17
1734949030000|2024-12-23 10:17:10|200952.2|200862.2|200952.2|200862.2|200952.2|200862.2|200952.2|200862.2|1
1734949040000|2024-12-23 10:17:20|200951.6|200861.6|200951.6|200861.6|200951.6|200861.6|200951.6|200861.6|1
1734949050000|2024-12-23 10:17:30|200947.5|200857.5|200954.6|200864.6|200956.6|200866.6|200946.3|200856.3|11
1734949060000|2024-12-23 10:17:40|200956.2|200866.2|200953.8|200863.8|200956.6|200866.6|200952.5|200862.5|23
1734949070000|2024-12-23 10:17:50|200953.2|200863.2|200964.3|200874.3|200966.2|200876.2|200953.1|200863.1|22
1734949080000|2024-12-23 10:18:00|200957.8|200867.8|200954.2|200864.2|200963.3|200873.3|200947.3|200857.3|22
1734949090000|2024-12-23 10:18:10|200955.2|200865.2|200965.7|200875.7|200966.3|200876.3|200952.4|200862.4|14
1734949100000|2024-12-23 10:18:20|200962.5|200872.5|200981.7|200891.7|200981.7|200891.7|200954.3|200864.3|17
1734949110000|2024-12-23 10:18:30|200981.5|200891.5|200986.2|200896.2|200989.6|200899.6|200981.5|200891.5|13
1734949120000|2024-12-23 10:18:40|200986.9|200896.9|200987.6|200897.6|200987.6|200897.6|200983.2|200893.2|9
1734949130000|2024-12-23 10:18:50|200990.4|200900.4|201020.9|200930.9|201025|200935|200990.4|200900.4|15
1734949140000|2024-12-23 10:19:00|201018.2|200928.2|201021.7|200931.7|201025.9|200935.9|201017.8|200927.8|28
1734949150000|2024-12-23 10:19:10|201020.7|200930.7|201036.1|200946.1|201039|200949|201020.3|200930.3|26
1734949160000|2024-12-23 10:19:20|201033.4|200943.4|201030.2|200940.2|201035.2|200945.2|201028.3|200938.3|9
1734949170000|2024-12-23 10:19:30|201027.9|200937.9|201028|200938|201036.7|200946.7|201026.2|200936.2|19
1734949180000|2024-12-23 10:19:40|201031.3|200941.3|201033.5|200943.5|201033.5|200943.5|201031.3|200941.3|5
1734949190000|2024-12-23 10:19:50|201034.6|200944.6|201031.7|200941.7|201034.6|200944.6|201027.5|200937.5|15
1734949200000|2024-12-23 10:20:00|201033|200943|201046.1|200956.1|201057.5|200967.5|201033|200943|25
1734949210000|2024-12-23 10:20:10|201043.1|200953.1|201040.9|200950.9|201048.3|200958.3|201038.5|200948.5|16
1734949220000|2024-12-23 10:20:20|201041.4|200951.4|201039.1|200949.1|201045.4|200955.4|201037.4|200947.4|14
1734949230000|2024-12-23 10:20:30|201038.5|200948.5|201032.9|200942.9|201038.5|200948.5|201032.9|200942.9|12
1734949240000|2024-12-23 10:20:40|201033.7|200943.7|201035.8|200945.8|201040.8|200950.8|201032.3|200942.3|15
1734949250000|2024-12-23 10:20:50|201037.4|200947.4|201035.3|200945.3|201040.7|200950.7|201035.3|200945.3|5
1734949260000|2024-12-23 10:21:00|201037.1|200947.1|201037.2|200947.2|201039.7|200949.7|201033.6|200943.6|7
1734949270000|2024-12-23 10:21:10|201036.8|200946.8|201034.7|200944.7|201036.8|200946.8|201026.5|200936.5|14
1734949280000|2024-12-23 10:21:20|201033.9|200943.9|201031.1|200941.1|201034.1|200944.1|201027.5|200937.5|8
1734949290000|2024-12-23 10:21:30|201038.3|200948.3|201035.6|200945.6|201039.6|200949.6|201034.9|200944.9|16
1734949300000|2024-12-23 10:21:40|201034.9|200944.9|201053.4|200963.4|201062.6|200972.6|201026.3|200936.3|16
1734949310000|2024-12-23 10:21:50|201054|200964|201056|200966|201061|200971|201053.2|200963.2|9
1734949320000|2024-12-23 10:22:00|201057.2|200967.2|201064.4|200974.4|201065.5|200975.5|201056.5|200966.5|8
1734949340000|2024-12-23 10:22:20|201064.8|200974.8|201057.1|200967.1|201064.8|200974.8|201057.1|200967.1|2
1734949350000|2024-12-23 10:22:30|201060.9|200970.9|201051.2|200961.2|201061.9|200971.9|201045.8|200955.8|10
1734949360000|2024-12-23 10:22:40|201052.7|200962.7|201052.4|200962.4|201052.7|200962.7|201052.4|200962.4|5
1734949370000|2024-12-23 10:22:50|201052.2|200962.2|201047.4|200957.4|201052.2|200962.2|201043.6|200953.6|12
1734949380000|2024-12-23 10:23:00|201053.5|200963.5|201066.6|200976.6|201066.6|200976.6|201053.5|200963.5|19
1734949390000|2024-12-23 10:23:10|201066|200976|201074.3|200984.3|201083.5|200993.5|201063.3|200973.3|21
1734949400000|2024-12-23 10:23:20|201075.6|200985.6|201077.5|200987.5|201080.5|200990.5|201072.7|200982.7|34
1734949410000|2024-12-23 10:23:30|201076|200986|201079.3|200989.3|201081.7|200991.7|201075.3|200985.3|38
1734949420000|2024-12-23 10:23:40|201081.5|200991.5|201076.3|200986.3|201081.7|200991.7|201074.8|200984.8|33
1734949430000|2024-12-23 10:23:50|201075.7|200985.7|201077.4|200987.4|201080.7|200990.7|201074.5|200984.5|37
1734949440000|2024-12-23 10:24:00|201078.4|200988.4|201078|200988|201080.2|200990.2|201077.5|200987.5|26
1734949450000|2024-12-23 10:24:10|201077.6|200987.6|201078.7|200988.7|201079.3|200989.3|201075.3|200985.3|25
1734949460000|2024-12-23 10:24:20|201078.5|200988.5|201089.8|200999.8|201093.3|201003.3|201077.2|200987.2|25
1734949470000|2024-12-23 10:24:30|201086.8|200996.8|201091.4|201001.4|201091.4|201001.4|201086.4|200996.4|12
1734949480000|2024-12-23 10:24:40|201089.1|200999.1|201089.9|200999.9|201089.9|200999.9|201086.7|200996.7|4
1734949490000|2024-12-23 10:24:50|201089.7|200999.7|201090.3|201000.3|201090.6|201000.6|201089.7|200999.7|6
1734949500000|2024-12-23 10:25:00|201091.4|201001.4|201093.9|201003.9|201095.4|201005.4|201091.4|201001.4|9
1734949510000|2024-12-23 10:25:10|201093.3|201003.3|201094.1|201004.1|201094.1|201004.1|201093.3|201003.3|2
1734949520000|2024-12-23 10:25:20|201094.9|201004.9|201095.8|201005.8|201103.5|201013.5|201094.9|201004.9|11
1734949530000|2024-12-23 10:25:30|201097.2|201007.2|201097.2|201007.2|201099.3|201009.3|201097|201007|6
1734949540000|2024-12-23 10:25:40|201095.3|201005.3|201097.6|201007.6|201097.6|201007.6|201092.9|201002.9|6
1734949550000|2024-12-23 10:25:50|201096.7|201006.7|201102.6|201012.6|201102.9|201012.9|201096.7|201006.7|14
1734949560000|2024-12-23 10:26:00|201103.1|201013.1|201126.3|201036.3|201126.6|201063.3|201103.1|201013.1|15
1734949570000|2024-12-23 10:26:10|201124.6|201034.6|201128|201038|201128|201038|201123.3|201033.3|6
1734949580000|2024-12-23 10:26:20|201127.2|201037.2|201127.5|201037.5|201127.5|201037.5|201127.2|201037.2|2
1734949590000|2024-12-23 10:26:30|201126.9|201036.9|201126.9|201036.9|201126.9|201036.9|201126.9|201036.9|1
1734949600000|2024-12-23 10:26:40|201125|201035|201125|201035|201125|201035|201125|201035|1
1734949610000|2024-12-23 10:26:50|201125.2|201035.2|201125.2|201035.2|201125.2|201035.2|201125.2|201035.2|1
1734949620000|2024-12-23 10:27:00|201129.4|201039.4|201165|201075|201182.7|201092.7|201129.4|201039.4|15
1734949630000|2024-12-23 10:27:10|201163.6|201073.6|201165.2|201075.2|201166|201076|201162|201072|11
1734949650000|2024-12-23 10:27:30|201165.1|201075.1|201165.1|201075.1|201165.1|201075.1|201165.1|201075.1|1
1734949660000|2024-12-23 10:27:40|201163.5|201073.5|201167|201077|201167|201077|201163.5|201073.5|3
1734949670000|2024-12-23 10:27:50|201165.8|201075.8|201148.4|201058.4|201167.8|201077.8|201148.4|201058.4|9
1734949680000|2024-12-23 10:28:00|201148.3|201058.3|201144.8|201054.8|201154.9|201064.9|201139.8|201049.8|13
1734949690000|2024-12-23 10:28:10|201144.4|201054.4|201144.4|201054.4|201144.4|201054.4|201144.4|201054.4|1
1734949700000|2024-12-23 10:28:20|201146.3|201056.3|201146|201056|201146.9|201056.9|201142.9|201052.9|6
1734949710000|2024-12-23 10:28:30|201144|201054|201142.4|201052.4|201147.3|201057.3|201140.5|201050.5|6
1734949720000|2024-12-23 10:28:40|201142|201052|201143.8|201053.8|201143.8|201053.8|201142|201052|3
1734949740000|2024-12-23 10:29:00|201140.1|201050.1|201139.3|201049.3|201140.1|201050.1|201139.3|201049.3|2
1734949750000|2024-12-23 10:29:10|201137.1|201047.1|201135|201045|201139.1|201049.1|201133.3|201043.3|5
1734949760000|2024-12-23 10:29:20|201136.5|201046.5|201159|201069|201159|201069|201136.5|201046.5|5
1734949780000|2024-12-23 10:29:40|201158.8|201068.8|201157.8|201067.8|201159.6|201069.6|201157.8|201067.8|4
1734949790000|2024-12-23 10:29:50|201155.8|201065.8|201140.4|201050.4|201155.8|201065.8|201139|201049|4
1734949800000|2024-12-23 10:30:00|201138.4|201048.4|201138.4|201048.4|201138.4|201048.4|201138.4|201048.4|1
1734949810000|2024-12-23 10:30:10|201139.6|201049.6|201140.1|201050.1|201140.1|201050.1|201139.6|201049.6|2
1734949820000|2024-12-23 10:30:20|201145.1|201055.1|201163.1|201073.1|201168|201078|201141.4|201051.4|11
1734949830000|2024-12-23 10:30:30|201162.6|201072.6|201173.7|201083.7|201175.4|201085.4|201162.6|201072.6|8
1734949840000|2024-12-23 10:30:40|201176|201086|201176.2|201086.2|201176.2|201086.2|201176|201086|2
1734949850000|2024-12-23 10:30:50|201174.2|201084.2|201178.8|201088.8|201180.8|201090.8|201174.2|201084.2|4
1734949860000|2024-12-23 10:31:00|201180.4|201090.4|201181.2|201091.2|201182.2|201092.2|201180.4|201090.4|5
1734949870000|2024-12-23 10:31:10|201181.6|201091.6|201185.9|201095.9|201185.9|201095.9|201181.6|201091.6|3
1734949880000|2024-12-23 10:31:20|201186.7|201096.7|201219.6|201129.6|201219.9|201129.9|201186.7|201096.7|3
1734949900000|2024-12-23 10:31:40|201221.7|201131.7|201235.1|201145.1|201237.3|201147.3|201221.7|201131.7|15
1734949910000|2024-12-23 10:31:50|201236.8|201146.8|201236.1|201146.1|201236.8|201146.8|201233.9|201143.9|9
1734949920000|2024-12-23 10:32:00|201236.7|201146.7|201276|201186|201276|201186|201236.7|201146.7|11
1734949930000|2024-12-23 10:32:10|201277|201187|201277|201187|201277|201187|201277|201187|1
1734949950000|2024-12-23 10:32:30|201278.8|201188.8|201283.6|201193.6|201283.6|201193.6|201278.8|201188.8|2
1734949960000|2024-12-23 10:32:40|201283.2|201193.2|201281.8|201191.8|201283.2|201193.2|201281.2|201191.2|3
1734949970000|2024-12-23 10:32:50|201283.3|201193.3|201331.5|201241.5|201333.1|201243.1|201275.2|201185.2|13
1734949980000|2024-12-23 10:33:00|201326.8|201236.8|201329.9|201239.9|201330.6|201240.6|201326|201236|5
1734949990000|2024-12-23 10:33:10|201326.3|201236.3|201289.8|201199.8|201326.3|201236.3|201289.8|201199.8|9
1734950000000|2024-12-23 10:33:20|201288.7|201198.7|201257.1|201167.1|201289.8|201199.8|201257.1|201167.1|10
1734950010000|2024-12-23 10:33:30|201257.5|201167.5|201244.5|201154.5|201259.4|201169.4|201244.5|201154.5|14
1734950020000|2024-12-23 10:33:40|201237.8|201147.8|201232.4|201142.4|201240|201150|201229.6|201139.6|10
1734950030000|2024-12-23 10:33:50|201228.3|201138.3|201235.3|201145.3|201241.6|201151.6|201228.3|201138.3|9
1734950040000|2024-12-23 10:34:00|201233.1|201143.1|201200.9|201110.9|201233.1|201143.1|201200.9|201110.9|8
1734950050000|2024-12-23 10:34:10|201201.2|201111.2|201195.8|201105.8|201201.2|201111.2|201193.6|201103.6|8
1734950060000|2024-12-23 10:34:20|201195.6|201105.6|201160.2|201070.2|201195.6|201105.6|201160.2|201070.2|11
1734950070000|2024-12-23 10:34:30|201155.7|201065.7|201155.4|201065.4|201160.2|201070.2|201154|201064|12
1734950080000|2024-12-23 10:34:40|201154.6|201064.6|201154.8|201064.8|201154.8|201064.8|201154.6|201064.6|2
1734950090000|2024-12-23 10:34:50|201154.9|201064.9|201155.3|201065.3|201155.8|201065.8|201154.8|201064.8|4
1734950100000|2024-12-23 10:35:00|201154.8|201064.8|201143.8|201053.8|201155|201065|201142.2|201052.2|16
1734950110000|2024-12-23 10:35:10|201148.6|201058.6|201151.2|201061.2|201151.2|201061.2|201120.2|201030.2|11
1734950120000|2024-12-23 10:35:20|201148|201058|201149.4|201059.4|201150.6|201060.6|201143.9|201053.9|13
1734950130000|2024-12-23 10:35:30|201145.1|201055.1|201148.4|201058.4|201148.4|201058.4|201145.1|201055.1|4
1734950140000|2024-12-23 10:35:40|201148.5|201058.5|201162|201072|201164.6|201074.6|201148.5|201058.5|9
1734950150000|2024-12-23 10:35:50|201162.2|201072.2|201158.1|201068.1|201162.2|201072.2|201156.8|201066.8|8
1734950160000|2024-12-23 10:36:00|201159.1|201069.1|201202.4|201112.4|201202.4|201112.4|201156.2|201066.2|19
1734950170000|2024-12-23 10:36:10|201202.6|201112.6|201201.1|201111.1|201210|201120|201200.8|201110.8|16
1734950180000|2024-12-23 10:36:20|201202.7|201112.7|201208.1|201118.1|201209.2|201119.2|201200.3|201110.3|25
1734950190000|2024-12-23 10:36:30|201208.9|201118.9|201208.3|201118.3|201211.3|201121.3|201207.9|201117.9|22
1734950200000|2024-12-23 10:36:40|201209.9|201119.9|201179.4|201089.4|201209.9|201119.9|201178.8|201088.8|8
1734950210000|2024-12-23 10:36:50|201179.2|201089.2|201180.5|201090.5|201186.4|201096.4|201178.7|201088.7|12
1734950220000|2024-12-23 10:37:00|201180.7|201090.7|201192.9|201102.9|201193.1|201103.1|201178.8|201088.8|16
1734950230000|2024-12-23 10:37:10|201192.7|201102.7|201181.1|201091.1|201192.7|201102.7|201177.3|201087.3|13
1734950240000|2024-12-23 10:37:20|201180.9|201090.9|201187.3|201097.3|201192.1|201102.1|201180.9|201090.9|12
1734950250000|2024-12-23 10:37:30|201187.5|201097.5|201199.2|201109.2|201202.6|201112.6|201187.5|201097.5|9
1734950260000|2024-12-23 10:37:40|201196.6|201106.6|201200.7|201110.7|201201.7|201111.7|201196.6|201106.6|10
1734950270000|2024-12-23 10:37:50|201200.9|201110.9|201200.1|201110.1|201201.1|201111.1|201199.5|201109.5|7
1734950280000|2024-12-23 10:38:00|201200.8|201110.8|201202|201112|201202|201112|201200.7|201110.7|10
1734950290000|2024-12-23 10:38:10|201201.8|201111.8|201201.8|201111.8|201201.8|201111.8|201201.8|201111.8|1
1734950300000|2024-12-23 10:38:20|201202.2|201112.2|201199.4|201109.4|201202.3|201112.3|201199.4|201109.4|5
1734950310000|2024-12-23 10:38:30|201198.7|201108.7|201198|201108|201198.7|201108.7|201198|201108|4
1734950320000|2024-12-23 10:38:40|201197.3|201107.3|201189|201099|201198|201108|201189|201099|9
1734950330000|2024-12-23 10:38:50|201192.2|201102.2|201181.6|201091.6|201192.4|201102.4|201175.8|201085.8|16
1734950340000|2024-12-23 10:39:00|201181.8|201091.8|201207.5|201117.5|201220.1|201130.1|201172.5|201082.5|26
1734950350000|2024-12-23 10:39:10|201206.3|201116.3|201204.7|201114.7|201208.9|201118.9|201199.5|201109.5|7
1734950360000|2024-12-23 10:39:20|201204.3|201114.3|201203.1|201113.1|201209.7|201119.7|201189.1|201099.1|13
1734950370000|2024-12-23 10:39:30|201204.7|201114.7|201198.9|201108.9|201207.7|201117.7|201198.9|201108.9|27
1734950380000|2024-12-23 10:39:40|201200.4|201110.4|201182.9|201092.9|201200.4|201110.4|201178.1|201088.1|10
1734950400000|2024-12-23 10:40:00|201184.9|201094.9|201204.6|201114.6|201205.6|201115.6|201184.9|201094.9|29
1734950410000|2024-12-23 10:40:10|201204.3|201114.3|201194.5|201104.5|201205.5|201115.5|201191|201101|21
1734950420000|2024-12-23 10:40:20|201193.8|201103.8|201194|201104|201194.9|201104.9|201191.6|201101.6|8
1734950430000|2024-12-23 10:40:30|201193.6|201103.6|201194.2|201104.2|201194.2|201104.2|201193.6|201103.6|2
1734950440000|2024-12-23 10:40:40|201189.5|201099.5|201191.6|201101.6|201192.2|201102.2|201186.5|201096.5|8
1734950450000|2024-12-23 10:40:50|201191.4|201101.4|201193|201103|201193|201103|201191.4|201101.4|2
1734950460000|2024-12-23 10:41:00|201194.7|201104.7|201192.3|201102.3|201194.7|201104.7|201189.9|201099.9|6
1734950470000|2024-12-23 10:41:10|201191.7|201101.7|201191.7|201101.7|201191.7|201101.7|201191.7|201101.7|1
1734950480000|2024-12-23 10:41:20|201191.5|201101.5|201191.5|201101.5|201191.7|201101.7|201191.1|201101.1|4
1734950490000|2024-12-23 10:41:30|201193.3|201103.3|201192.1|201102.1|201193.3|201103.3|201192.1|201102.1|2
1734950500000|2024-12-23 10:41:40|201190.7|201100.7|201192.2|201102.2|201193.4|201103.4|201190.7|201100.7|6
1734950510000|2024-12-23 10:41:50|201193|201103|201206.2|201116.2|201206.3|201116.3|201183.7|201093.7|12
1734950520000|2024-12-23 10:42:00|201208|201118|201231.7|201141.7|201231.7|201141.7|201202|201112|34
1734950530000|2024-12-23 10:42:10|201237.3|201147.3|201234.3|201144.3|201246.8|201156.8|201233.4|201143.4|24
1734950540000|2024-12-23 10:42:20|201235.9|201145.9|201224.3|201134.3|201235.9|201145.9|201222.3|201132.3|8
1734950560000|2024-12-23 10:42:40|201223.7|201133.7|201224.9|201134.9|201224.9|201134.9|201223.5|201133.5|6
1734950570000|2024-12-23 10:42:50|201223.7|201133.7|201232.2|201142.2|201232.2|201142.2|201222.4|201132.4|4
1734950580000|2024-12-23 10:43:00|201235.3|201145.3|201231.5|201141.5|201236.5|201146.5|201229.9|201139.9|20
1734950590000|2024-12-23 10:43:10|201232.5|201142.5|201231.4|201141.4|201233.2|201143.2|201229.2|201139.2|5
1734950600000|2024-12-23 10:43:20|201230.8|201140.8|201231.4|201141.4|201231.8|201141.8|201230.8|201140.8|4
1734950610000|2024-12-23 10:43:30|201231.6|201141.6|201236.1|201146.1|201236.1|201146.1|201231|201141|15
1734950620000|2024-12-23 10:43:40|201233.2|201143.2|201294.7|201204.7|201297.4|201207.4|201233.2|201143.2|8
1734950630000|2024-12-23 10:43:50|201294.8|201204.8|201318.1|201228.1|201323.6|201233.6|201294.8|201204.8|19
1734950640000|2024-12-23 10:44:00|201314.7|201224.7|201330|201240|201335|201245|201314.7|201224.7|13
1734950650000|2024-12-23 10:44:10|201331.9|201241.9|201324.2|201234.2|201331.9|201241.9|201320|201230|11
1734950660000|2024-12-23 10:44:20|201322|201232|201330.2|201240.2|201331.5|201241.5|201322|201232|8
1734950670000|2024-12-23 10:44:30|201328.8|201238.8|201326.9|201236.9|201330.1|201240.1|201326.3|201236.3|7
1734950680000|2024-12-23 10:44:40|201328.8|201238.8|201325.7|201235.7|201328.8|201238.8|201325.7|201235.7|5
1734950690000|2024-12-23 10:44:50|201327|201237|201324.1|201234.1|201327|201237|201324.1|201234.1|3
1734950700000|2024-12-23 10:45:00|201325.4|201235.4|201330.9|201240.9|201332|201242|201324.5|201234.5|12
1734950710000|2024-12-23 10:45:10|201331.7|201241.7|201332|201242|201332.9|201242.9|201331.7|201241.7|3
1734950720000|2024-12-23 10:45:20|201330.9|201240.9|201369.6|201279.6|201374.9|201284.9|201330.4|201240.4|8
1734950730000|2024-12-23 10:45:30|201367.2|201277.2|201369.7|201279.7|201374.2|201284.2|201367|201277|26
1734950740000|2024-12-23 10:45:40|201370.9|201280.9|201367.6|201277.6|201372|201282|201367.6|201277.6|8
1734950750000|2024-12-23 10:45:50|201366.4|201276.4|201366.4|201276.4|201368.5|201278.5|201363.6|201273.6|5
1734950760000|2024-12-23 10:46:00|201365.2|201275.2|201366.4|201276.4|201367.4|201277.4|201360.7|201270.7|10
1734950770000|2024-12-23 10:46:10|201368.3|201278.3|201366.5|201276.5|201368.3|201278.3|201366.5|201276.5|2
1734950780000|2024-12-23 10:46:20|201365.5|201275.5|201363.8|201273.8|201365.5|201275.5|201362.9|201272.9|4
1734950790000|2024-12-23 10:46:30|201359|201269|201361.7|201271.7|201361.9|201271.9|201359|201269|4
1734950800000|2024-12-23 10:46:40|201361.5|201271.5|201361.5|201271.5|201361.5|201271.5|201361.5|201271.5|1
1734950820000|2024-12-23 10:47:00|201362|201272|201358.6|201268.6|201362|201272|201356.9|201266.9|4
1734950840000|2024-12-23 10:47:20|201357.4|201267.4|201357.4|201267.4|201357.4|201267.4|201357.4|201267.4|1
1734950850000|2024-12-23 10:47:30|201357.5|201267.5|201357.5|201267.5|201357.5|201267.5|201357.5|201267.5|1
1734950870000|2024-12-23 10:47:50|201357.6|201267.6|201357.2|201267.2|201357.6|201267.6|201357.2|201267.2|2
1734950890000|2024-12-23 10:48:10|201356.9|201266.9|201356.6|201266.6|201357.3|201267.3|201354.3|201264.3|4
1734950900000|2024-12-23 10:48:20|201357.1|201267.1|201357.9|201267.9|201357.9|201267.9|201357.1|201267.1|2
1734950910000|2024-12-23 10:48:30|201357.7|201267.7|201357.7|201267.7|201357.7|201267.7|201357.7|201267.7|1
1734950930000|2024-12-23 10:48:50|201362.6|201272.6|201350.1|201260.1|201362.6|201272.6|201350.1|201260.1|2
1734950940000|2024-12-23 10:49:00|201350.5|201260.5|201357.7|201267.7|201358.1|201268.1|201350.5|201260.5|6
1734950960000|2024-12-23 10:49:20|201357.4|201267.4|201357.4|201267.4|201357.4|201267.4|201357.4|201267.4|1
1734950970000|2024-12-23 10:49:30|201357|201267|201357|201267|201357|201267|201357|201267|1
1734950980000|2024-12-23 10:49:40|201357.5|201267.5|201361.6|201271.6|201361.6|201271.6|201357.5|201267.5|3
1734950990000|2024-12-23 10:49:50|201362|201272|201365.9|201275.9|201365.9|201275.9|201361.8|201271.8|4
1734951000000|2024-12-23 10:50:00|201366.1|201276.1|201365.9|201275.9|201368|201278|201365.9|201275.9|6
1734951020000|2024-12-23 10:50:20|201366.2|201276.2|201359.1|201269.1|201366.2|201276.2|201357|201267|6
1734951030000|2024-12-23 10:50:30|201356.6|201266.6|201352.8|201262.8|201356.6|201266.6|201352.8|201262.8|2
1734951040000|2024-12-23 10:50:40|201354.8|201264.8|201356.6|201266.6|201356.6|201266.6|201354.8|201264.8|3
1734951050000|2024-12-23 10:50:50|201355|201265|201355|201265|201356.6|201266.6|201355|201265|5
1734951060000|2024-12-23 10:51:00|201356.6|201266.6|201356.6|201266.6|201356.6|201266.6|201356.6|201266.6|1
1734951070000|2024-12-23 10:51:10|201354.7|201264.7|201356.7|201266.7|201356.7|201266.7|201354.7|201264.7|4
1734951080000|2024-12-23 10:51:20|201356.4|201266.4|201354.7|201264.7|201356.4|201266.4|201354.7|201264.7|2
1734951090000|2024-12-23 10:51:30|201356.4|201266.4|201354.7|201264.7|201356.4|201266.4|201354.7|201264.7|8
1734951100000|2024-12-23 10:51:40|201356.4|201266.4|201354.3|201264.3|201356.8|201266.8|201354.3|201264.3|11
1734951110000|2024-12-23 10:51:50|201354.5|201264.5|201354.5|201264.5|201354.5|201264.5|201354.5|201264.5|1
1734951120000|2024-12-23 10:52:00|201354.7|201264.7|201354.7|201264.7|201354.7|201264.7|201354.7|201264.7|1
1734951130000|2024-12-23 10:52:10|201354.3|201264.3|201354.3|201264.3|201354.3|201264.3|201354.3|201264.3|1
1734951140000|2024-12-23 10:52:20|201354.5|201264.5|201354.5|201264.5|201354.5|201264.5|201354.5|201264.5|1
1734951150000|2024-12-23 10:52:30|201354.7|201264.7|201354.5|201264.5|201354.7|201264.7|201354.5|201264.5|2
1734951160000|2024-12-23 10:52:40|201354.3|201264.3|201354.3|201264.3|201354.3|201264.3|201354.3|201264.3|1
1734951170000|2024-12-23 10:52:50|201351.7|201261.7|201298.1|201208.1|201351.7|201261.7|201271.3|201181.3|15
1734951180000|2024-12-23 10:53:00|201297.9|201207.9|201297.6|201207.6|201298.1|201208.1|201297.6|201207.6|8
1734951190000|2024-12-23 10:53:10|201297.4|201207.4|201311.7|201221.7|201312.3|201222.3|201297.4|201207.4|11
1734951200000|2024-12-23 10:53:20|201313.7|201223.7|201311.2|201221.2|201315.4|201225.4|201311.2|201221.2|5
1734951210000|2024-12-23 10:53:30|201309.3|201219.3|201294.7|201204.7|201309.3|201219.3|201294.7|201204.7|3
1734951220000|2024-12-23 10:53:40|201295|201205|201293.1|201203.1|201295|201205|201293.1|201203.1|2
1734951230000|2024-12-23 10:53:50|201292.6|201202.6|201298.3|201208.3|201298.9|201208.9|201292.6|201202.6|6
1734951240000|2024-12-23 10:54:00|201295.8|201205.8|201294.4|201204.4|201298.2|201208.2|201294.1|201204.1|4
1734951250000|2024-12-23 10:54:10|201294.3|201204.3|201294.7|201204.7|201296.4|201206.4|201294.1|201204.1|4
1734951260000|2024-12-23 10:54:20|201292.3|201202.3|201296.6|201206.6|201296.6|201206.6|201292.3|201202.3|6
1734951270000|2024-12-23 10:54:30|201296.9|201206.9|201296.9|201206.9|201296.9|201206.9|201294.4|201204.4|3
1734951280000|2024-12-23 10:54:40|201293.8|201203.8|201297.6|201207.6|201297.6|201207.6|201291.2|201201.2|7
1734951290000|2024-12-23 10:54:50|201294.1|201204.1|201292.9|201202.9|201294.1|201204.1|201292.9|201202.9|2
1734951300000|2024-12-23 10:55:00|201292.7|201202.7|201292.7|201202.7|201292.7|201202.7|201292.7|201202.7|1
1734951310000|2024-12-23 10:55:10|201292.4|201202.4|201282.8|201192.8|201292.4|201202.4|201282.8|201192.8|5
1734951320000|2024-12-23 10:55:20|201284.5|201194.5|201286.3|201196.3|201286.3|201196.3|201282.8|201192.8|8
1734951330000|2024-12-23 10:55:30|201282.6|201192.6|201282.6|201192.6|201282.6|201192.6|201282.6|201192.6|1
1734951340000|2024-12-23 10:55:40|201280.9|201190.9|201282.8|201192.8|201284.7|201194.7|201280.9|201190.9|5
1734951350000|2024-12-23 10:55:50|201284.5|201194.5|201282.7|201192.7|201284.5|201194.5|201279.8|201189.8|5
1734951360000|2024-12-23 10:56:00|201283.9|201193.9|201282.7|201192.7|201283.9|201193.9|201282.7|201192.7|2
1734951370000|2024-12-23 10:56:10|201282.9|201192.9|201282.7|201192.7|201282.9|201192.9|201282.7|201192.7|2
1734951380000|2024-12-23 10:56:20|201285.2|201195.2|201281|201191|201285.2|201195.2|201281|201191|3
1734951390000|2024-12-23 10:56:30|201284.7|201194.7|201286.9|201196.9|201287|201197|201282.4|201192.4|6
1734951400000|2024-12-23 10:56:40|201285.7|201195.7|201285.7|201195.7|201285.7|201195.7|201285.7|201195.7|1
1734951410000|2024-12-23 10:56:50|201286.1|201196.1|201286.9|201196.9|201286.9|201196.9|201286.1|201196.1|2
1734951420000|2024-12-23 10:57:00|201287.1|201197.1|201291.2|201201.2|201291.4|201201.4|201286.7|201196.7|8
1734951430000|2024-12-23 10:57:10|201290|201200|201286.3|201196.3|201290|201200|201283.5|201193.5|8
1734951440000|2024-12-23 10:57:20|201282.9|201192.9|201286.2|201196.2|201286.2|201196.2|201282.9|201192.9|2
1734951450000|2024-12-23 10:57:30|201283.2|201193.2|201284.1|201194.1|201284.9|201194.9|201283.2|201193.2|3
1734951460000|2024-12-23 10:57:40|201285.7|201195.7|201285.7|201195.7|201285.7|201195.7|201285.7|201195.7|1
1734951480000|2024-12-23 10:58:00|201283.5|201193.5|201308.7|201218.7|201324.6|201234.6|201283.5|201193.5|18
1734951490000|2024-12-23 10:58:10|201310.3|201220.3|201311.5|201221.5|201312.1|201222.1|201308.4|201218.4|11
1734951500000|2024-12-23 10:58:20|201309.8|201219.8|201309.8|201219.8|201311.5|201221.5|201309.8|201219.8|11
1734951510000|2024-12-23 10:58:30|201311.5|201221.5|201297.1|201207.1|201311.5|201221.5|201290.7|201200.7|6
1734951520000|2024-12-23 10:58:40|201296.5|201206.5|201295.5|201205.5|201296.5|201206.5|201295.1|201205.1|3
1734951530000|2024-12-23 10:58:50|201295.3|201205.3|201298.5|201208.5|201298.5|201208.5|201295.3|201205.3|2
1734951540000|2024-12-23 10:59:00|201295|201205|201287.4|201197.4|201297.6|201207.6|201285.6|201195.6|10
1734951550000|2024-12-23 10:59:10|201287.5|201197.5|201287.5|201197.5|201287.5|201197.5|201287.5|201197.5|1
1734951560000|2024-12-23 10:59:20|201285.2|201195.2|201286.4|201196.4|201289.4|201199.4|201285.2|201195.2|7
1734951570000|2024-12-23 10:59:30|201284.5|201194.5|201286.9|201196.9|201286.9|201196.9|201283.3|201193.3|5
1734951580000|2024-12-23 10:59:40|201286.4|201196.4|201294.1|201204.1|201294.2|201204.2|201286.4|201196.4|4
1734951590000|2024-12-23 10:59:50|201292.5|201202.5|201287.3|201197.3|201294.8|201204.8|201285.8|201195.8|17
1734951600000|2024-12-23 11:00:00|201284.8|201194.8|201286.1|201196.1|201286.9|201196.9|201284.8|201194.8|3
1734951610000|2024-12-23 11:00:10|201285.9|201195.9|201285.9|201195.9|201285.9|201195.9|201285.2|201195.2|3
1734951620000|2024-12-23 11:00:20|201286.1|201196.1|201285.8|201195.8|201286.1|201196.1|201283.3|201193.3|3
1734951630000|2024-12-23 11:00:30|201284.8|201194.8|201285.8|201195.8|201285.8|201195.8|201284.8|201194.8|2
1734951650000|2024-12-23 11:00:50|201287|201197|201302.2|201212.2|201302.2|201212.2|201287|201197|5
1734951660000|2024-12-23 11:01:00|201304.4|201214.4|201307.2|201217.2|201307.2|201217.2|201304.4|201214.4|6
1734951670000|2024-12-23 11:01:10|201308.3|201218.3|201307.2|201217.2|201308.3|201218.3|201307.2|201217.2|2
1734951690000|2024-12-23 11:01:30|201304.7|201214.7|201291.9|201201.9|201304.7|201214.7|201291.9|201201.9|4
1734951700000|2024-12-23 11:01:40|201288.8|201198.8|201287|201197|201288.9|201198.9|201286|201196|9
1734951710000|2024-12-23 11:01:50|201288.2|201198.2|201286.5|201196.5|201288.2|201198.2|201286|201196|5
1734951720000|2024-12-23 11:02:00|201288|201198|201297.2|201207.2|201297.2|201207.2|201286.3|201196.3|7
1734951730000|2024-12-23 11:02:10|201297.5|201207.5|201295.7|201205.7|201297.5|201207.5|201291.7|201201.7|7
1734951740000|2024-12-23 11:02:20|201296.9|201206.9|201294.9|201204.9|201296.9|201206.9|201294.9|201204.9|4
1734951750000|2024-12-23 11:02:30|201294.4|201204.4|201284.4|201194.4|201294.4|201204.4|201281.5|201191.5|3
1734951760000|2024-12-23 11:02:40|201284.2|201194.2|201284.2|201194.2|201284.2|201194.2|201284.2|201194.2|1
1734951780000|2024-12-23 11:03:00|201279.1|201189.1|201282.3|201192.3|201282.3|201192.3|201279.1|201189.1|3
1734951790000|2024-12-23 11:03:10|201280.6|201190.6|201280.1|201190.1|201280.6|201190.6|201280.1|201190.1|2
1734951800000|2024-12-23 11:03:20|201281.8|201191.8|201278.2|201188.2|201281.8|201191.8|201275.6|201185.6|4
1734951810000|2024-12-23 11:03:30|201276.4|201186.4|201281.7|201191.7|201282.7|201192.7|201276.4|201186.4|3
1734951820000|2024-12-23 11:03:40|201279.8|201189.8|201282.5|201192.5|201284.2|201194.2|201279.8|201189.8|5
1734951830000|2024-12-23 11:03:50|201284.2|201194.2|201282.5|201192.5|201284.2|201194.2|201282.5|201192.5|4
1734951840000|2024-12-23 11:04:00|201277.6|201187.6|201281.7|201191.7|201282.8|201192.8|201277.6|201187.6|11
1734951850000|2024-12-23 11:04:10|201284.8|201194.8|201282.8|201192.8|201284.8|201194.8|201282.8|201192.8|2
1734951860000|2024-12-23 11:04:20|201283|201193|201283.4|201193.4|201285.4|201195.4|201282.8|201192.8|6
1734951870000|2024-12-23 11:04:30|201280.6|201190.6|201283.5|201193.5|201284.6|201194.6|201280.4|201190.4|8
1734951880000|2024-12-23 11:04:40|201284.4|201194.4|201282.8|201192.8|201284.4|201194.4|201282.8|201192.8|6
1734951890000|2024-12-23 11:04:50|201284.3|201194.3|201282.8|201192.8|201284.3|201194.3|201282.8|201192.8|2
1734951900000|2024-12-23 11:05:00|201284.3|201194.3|201282.1|201192.1|201284.3|201194.3|201280|201190|3
1734951930000|2024-12-23 11:05:30|201281|201191|201281|201191|201281|201191|201281|201191|1
1734951950000|2024-12-23 11:05:50|201279.1|201189.1|201350.8|201260.8|201359.6|201269.6|201279.1|201189.1|11
1734951960000|2024-12-23 11:06:00|201353.4|201263.4|201370.7|201280.7|201371.4|201281.4|201353.2|201263.2|11
1734951970000|2024-12-23 11:06:10|201368.1|201278.1|201365.7|201275.7|201369.7|201279.7|201360.4|201270.4|13
1734951980000|2024-12-23 11:06:20|201363.2|201273.2|201358.7|201268.7|201363.2|201273.2|201358.7|201268.7|5
1734951990000|2024-12-23 11:06:30|201358.9|201268.9|201369.9|201279.9|201369.9|201279.9|201358.9|201268.9|2
1734952000000|2024-12-23 11:06:40|201371.2|201281.2|201371.9|201281.9|201371.9|201281.9|201371.2|201281.2|2
1734952010000|2024-12-23 11:06:50|201371.7|201281.7|201371.7|201281.7|201371.7|201281.7|201371.7|201281.7|1
1734952020000|2024-12-23 11:07:00|201372.6|201282.6|201379.2|201289.2|201379.2|201289.2|201372.6|201282.6|3
1734952030000|2024-12-23 11:07:10|201411.9|201321.9|201426.1|201336.1|201429.4|201339.4|201411.9|201321.9|10
1734952040000|2024-12-23 11:07:20|201426.5|201336.5|201428.2|201338.2|201428.2|201338.2|201426.3|201336.3|3
1734952050000|2024-12-23 11:07:30|201430.9|201340.9|201471.9|201381.9|201471.9|201381.9|201430.9|201340.9|10
1734952060000|2024-12-23 11:07:40|201472|201382|201472.8|201382.8|201475.4|201385.4|201471|201381|7
1734952070000|2024-12-23 11:07:50|201474.1|201384.1|201525.9|201435.9|201525.9|201435.9|201474.1|201384.1|17
1734952080000|2024-12-23 11:08:00|201525.8|201435.8|201524.5|201434.5|201525.8|201435.8|201520.3|201430.3|4
1734952090000|2024-12-23 11:08:10|201526.5|201436.5|201526.4|201436.4|201527.5|201437.5|201525.1|201435.1|4
1734952100000|2024-12-23 11:08:20|201524.3|201434.3|201518.1|201428.1|201524.3|201434.3|201512.9|201422.9|3
1734952110000|2024-12-23 11:08:30|201512.7|201422.7|201512.5|201422.5|201515.8|201425.8|201508.8|201418.8|9
1734952120000|2024-12-23 11:08:40|201514.3|201424.3|201512.3|201422.3|201514.3|201424.3|201512.3|201422.3|2
1734952140000|2024-12-23 11:09:00|201511.6|201421.6|201511.6|201421.6|201511.6|201421.6|201511.6|201421.6|1
1734952150000|2024-12-23 11:09:10|201511.3|201421.3|201511.3|201421.3|201511.3|201421.3|201511.3|201421.3|1
1734952160000|2024-12-23 11:09:20|201511|201421|201507.2|201417.2|201511|201421|201507.2|201417.2|4
1734952170000|2024-12-23 11:09:30|201507.1|201417.1|201507.1|201417.1|201507.1|201417.1|201507.1|201417.1|1
1734952180000|2024-12-23 11:09:40|201509.3|201419.3|201509.5|201419.5|201509.5|201419.5|201509.3|201419.3|3
1734952200000|2024-12-23 11:10:00|201504.1|201414.1|201486.7|201396.7|201504.1|201414.1|201482.6|201392.6|4
1734952210000|2024-12-23 11:10:10|201487.5|201397.5|201488|201398|201488|201398|201487.5|201397.5|2
1734952230000|2024-12-23 11:10:30|201486.7|201396.7|201490.7|201400.7|201490.7|201400.7|201486.7|201396.7|3
1734952240000|2024-12-23 11:10:40|201493.4|201403.4|201503.4|201413.4|201504.4|201414.4|201493.4|201403.4|8
1734952250000|2024-12-23 11:10:50|201503.1|201413.1|201500.9|201410.9|201503.1|201413.1|201500.9|201410.9|3
1734952260000|2024-12-23 11:11:00|201498.1|201408.1|201498.1|201408.1|201498.1|201408.1|201498.1|201408.1|1
1734952270000|2024-12-23 11:11:10|201496.2|201406.2|201488.3|201398.3|201496.2|201406.2|201484.4|201394.4|5
1734952280000|2024-12-23 11:11:20|201487.6|201397.6|201488.3|201398.3|201489.8|201399.8|201487.6|201397.6|3
1734952300000|2024-12-23 11:11:40|201487.3|201397.3|201421.9|201331.9|201487.3|201397.3|201421.9|201331.9|13
1734952310000|2024-12-23 11:11:50|201421.7|201331.7|201422.1|201332.1|201423.3|201333.3|201421.7|201331.7|5
1734952320000|2024-12-23 11:12:00|201423.3|201333.3|201422.1|201332.1|201423.3|201333.3|201422.1|201332.1|3
1734952330000|2024-12-23 11:12:10|201423.5|201333.5|201420.4|201330.4|201423.5|201333.5|201420|201330|9
1734952340000|2024-12-23 11:12:20|201421.4|201331.4|201437.5|201347.5|201439.1|201349.1|201420.7|201330.7|7
1734952350000|2024-12-23 11:12:30|201439.3|201349.3|201443.6|201353.6|201444.5|201354.5|201438.1|201348.1|8
1734952360000|2024-12-23 11:12:40|201444.4|201354.4|201444|201354|201444.8|201354.8|201443.6|201353.6|6
1734952370000|2024-12-23 11:12:50|201445.4|201355.4|201412.4|201322.4|201445.4|201355.4|201406.6|201316.6|8
1734952380000|2024-12-23 11:13:00|201412|201322|201418.1|201328.1|201418.1|201328.1|201412|201322|5
1734952390000|2024-12-23 11:13:10|201417.7|201327.7|201417.7|201327.7|201418.3|201328.3|201417.5|201327.5|4
1734952400000|2024-12-23 11:13:20|201416.9|201326.9|201418.3|201328.3|201419.1|201329.1|201416.9|201326.9|12
1734952410000|2024-12-23 11:13:30|201418.5|201328.5|201415.5|201325.5|201419.3|201329.3|201413.5|201323.5|8
1734952420000|2024-12-23 11:13:40|201415.9|201325.9|201413|201323|201418|201328|201411.3|201321.3|9
1734952430000|2024-12-23 11:13:50|201413.4|201323.4|201413.8|201323.8|201413.8|201323.8|201410.7|201320.7|5
1734952440000|2024-12-23 11:14:00|201413.3|201323.3|201414.2|201324.2|201414.5|201324.5|201413.3|201323.3|6
1734952450000|2024-12-23 11:14:10|201413.8|201323.8|201411.2|201321.2|201413.8|201323.8|201408.5|201318.5|6
1734952460000|2024-12-23 11:14:20|201414.3|201324.3|201410.2|201320.2|201414.3|201324.3|201407.4|201317.4|7
1734952470000|2024-12-23 11:14:30|201410.5|201320.5|201409.3|201319.3|201410.5|201320.5|201409.3|201319.3|2
1734952480000|2024-12-23 11:14:40|201406.8|201316.8|201406.8|201316.8|201406.8|201316.8|201406.8|201316.8|1
1734952490000|2024-12-23 11:14:50|201409.3|201319.3|201405|201315|201410.8|201320.8|201405|201315|6
1734952500000|2024-12-23 11:15:00|201411|201321|201411.3|201321.3|201418|201328|201409.8|201319.8|10
1734952510000|2024-12-23 11:15:10|201412.7|201322.7|201410.7|201320.7|201412.7|201322.7|201410.7|201320.7|2
1734952520000|2024-12-23 11:15:20|201411.7|201321.7|201411.3|201321.3|201411.7|201321.7|201411.3|201321.3|2
1734952530000|2024-12-23 11:15:30|201411.7|201321.7|201445.7|201355.7|201445.7|201355.7|201411.7|201321.7|9
1734952540000|2024-12-23 11:15:40|201447.9|201357.9|201393.4|201303.4|201447.9|201357.9|201393.4|201303.4|10
1734952550000|2024-12-23 11:15:50|201393.6|201303.6|201391.6|201301.6|201394.1|201304.1|201391.6|201301.6|6
1734952560000|2024-12-23 11:16:00|201394.1|201304.1|201398.3|201308.3|201398.9|201308.9|201394.1|201304.1|6
1734952570000|2024-12-23 11:16:10|201399.9|201309.9|201399.9|201309.9|201399.9|201309.9|201399.9|201309.9|1
1734952580000|2024-12-23 11:16:20|201400.4|201310.4|201400.3|201310.3|201400.4|201310.4|201399.9|201309.9|3
1734952590000|2024-12-23 11:16:30|201399|201309|201399.8|201309.8|201418.2|201328.2|201399|201309|8
1734952600000|2024-12-23 11:16:40|201395.9|201305.9|201398.9|201308.9|201399.9|201309.9|201394.4|201304.4|7
1734952610000|2024-12-23 11:16:50|201398.8|201308.8|201409.6|201319.6|201420.2|201330.2|201398.7|201308.7|11
1734952620000|2024-12-23 11:17:00|201410.7|201320.7|201421|201331|201423.8|201333.8|201410.7|201320.7|11
1734952630000|2024-12-23 11:17:10|201421.8|201331.8|201421|201331|201421.8|201331.8|201421|201331|2
1734952640000|2024-12-23 11:17:20|201422.4|201332.4|201429.8|201339.8|201431.4|201341.4|201422.4|201332.4|4
1734952650000|2024-12-23 11:17:30|201429.4|201339.4|201429.4|201339.4|201429.4|201339.4|201429.4|201339.4|1
1734952660000|2024-12-23 11:17:40|201427|201337|201430.6|201340.6|201430.6|201340.6|201427|201337|2
1734952670000|2024-12-23 11:17:50|201431.4|201341.4|201433|201343|201433.3|201343.3|201431|201341|7
1734952680000|2024-12-23 11:18:00|201432.2|201342.2|201460.6|201370.6|201460.6|201370.6|201432.2|201342.2|5
1734952690000|2024-12-23 11:18:10|201461.8|201371.8|201453.3|201363.3|201461.8|201371.8|201452.9|201362.9|4
1734952700000|2024-12-23 11:18:20|201453.9|201363.9|201480.8|201390.8|201483|201393|201452.1|201362.1|15
1734952710000|2024-12-23 11:18:30|201481.4|201391.4|201483.1|201393.1|201484.7|201394.7|201478.8|201388.8|8
1734952720000|2024-12-23 11:18:40|201483.6|201393.6|201483.6|201393.6|201487.2|201397.2|201478.1|201388.1|13
1734952730000|2024-12-23 11:18:50|201483.1|201393.1|201490.3|201400.3|201508|201418|201483.1|201393.1|15
1734952740000|2024-12-23 11:19:00|201485.2|201395.2|201474.6|201384.6|201485.2|201395.2|201462|201372|10
1734952750000|2024-12-23 11:19:10|201474.8|201384.8|201498.1|201408.1|201498.4|201408.4|201471.1|201381.1|15
1734952760000|2024-12-23 11:19:20|201500.2|201410.2|201495.5|201405.5|201501.2|201411.2|201492.5|201402.5|21
1734952770000|2024-12-23 11:19:30|201495.3|201405.3|201507.4|201417.4|201509.2|201419.2|201493.2|201403.2|7
1734952780000|2024-12-23 11:19:40|201507.7|201417.7|201521.7|201431.7|201521.7|201431.7|201506.9|201416.9|11
1734952790000|2024-12-23 11:19:50|201524.6|201434.6|201522.5|201432.5|201524.7|201434.7|201521.9|201431.9|8
1734952800000|2024-12-23 11:20:00|201524.3|201434.3|201523.8|201433.8|201527.7|201437.7|201523.1|201433.1|11
1734952810000|2024-12-23 11:20:10|201523.4|201433.4|201527.6|201437.6|201529|201439|201523.4|201433.4|9
1734952820000|2024-12-23 11:20:20|201527.1|201437.1|201526.9|201436.9|201527.5|201437.5|201526.7|201436.7|15
1734952830000|2024-12-23 11:20:30|201527.1|201437.1|201528.2|201438.2|201528.4|201438.4|201526.7|201436.7|20
1734952840000|2024-12-23 11:20:40|201528.4|201438.4|201529.1|201439.1|201529.1|201439.1|201525.9|201435.9|10
1734952850000|2024-12-23 11:20:50|201530.1|201440.1|201530.4|201440.4|201535|201445|201526.2|201436.2|13
1734952860000|2024-12-23 11:21:00|201530.2|201440.2|201528.4|201438.4|201530.2|201440.2|201527.2|201437.2|10
1734952870000|2024-12-23 11:21:10|201528|201438|201532.8|201442.8|201532.8|201442.8|201527|201437|8
1734952880000|2024-12-23 11:21:20|201532.4|201442.4|201528.1|201438.1|201539.8|201449.8|201528.1|201438.1|7
1734952890000|2024-12-23 11:21:30|201527.1|201437.1|201522.6|201432.6|201527.1|201437.1|201522.6|201432.6|5
1734952900000|2024-12-23 11:21:40|201524.2|201434.2|201520.9|201430.9|201524.2|201434.2|201520.9|201430.9|2
1734952910000|2024-12-23 11:21:50|201522.3|201432.3|201525.1|201435.1|201525.1|201435.1|201522.3|201432.3|3
1734952930000|2024-12-23 11:22:10|201527.9|201437.9|201534.9|201444.9|201534.9|201444.9|201525.8|201435.8|5
1734952940000|2024-12-23 11:22:20|201533.5|201443.5|201529.5|201439.5|201533.5|201443.5|201528|201438|5
1734952950000|2024-12-23 11:22:30|201528|201438|201528.2|201438.2|201528.2|201438.2|201528|201438|2
1734952960000|2024-12-23 11:22:40|201529.7|201439.7|201529.7|201439.7|201529.7|201439.7|201529.7|201439.7|1
1734952970000|2024-12-23 11:22:50|201530.3|201440.3|201529.5|201439.5|201534.8|201444.8|201525.5|201435.5|15
1734952980000|2024-12-23 11:23:00|201531|201441|201528.6|201438.6|201535|201445|201523|201433|10
1734952990000|2024-12-23 11:23:10|201530.6|201440.6|201530.2|201440.2|201530.6|201440.6|201525.1|201435.1|7
1734953000000|2024-12-23 11:23:20|201531.7|201441.7|201584.6|201494.6|201584.6|201494.6|201530.3|201440.3|13
1734953010000|2024-12-23 11:23:30|201586.5|201496.5|201581.2|201491.2|201586.5|201496.5|201566.4|201476.4|12
1734953020000|2024-12-23 11:23:40|201583.3|201493.3|201582.8|201492.8|201584.9|201494.9|201579.3|201489.3|5
1734953030000|2024-12-23 11:23:50|201581.3|201491.3|201587.8|201497.8|201587.8|201497.8|201576.9|201486.9|18
1734953040000|2024-12-23 11:24:00|201585.8|201495.8|201590.8|201500.8|201590.9|201500.9|201585.5|201495.5|7
1734953050000|2024-12-23 11:24:10|201588.8|201498.8|201570|201480|201589.4|201499.4|201566.1|201476.1|20
1734953060000|2024-12-23 11:24:20|201572.4|201482.4|201578|201488|201579.7|201489.7|201572.4|201482.4|6
1734953070000|2024-12-23 11:24:30|201578.2|201488.2|201578.5|201488.5|201581.3|201491.3|201578.2|201488.2|4
1734953080000|2024-12-23 11:24:40|201577.1|201487.1|201581.3|201491.3|201581.3|201491.3|201576.3|201486.3|5
1734953090000|2024-12-23 11:24:50|201579.7|201489.7|201580|201490|201581.5|201491.5|201576.9|201486.9|9
1734953100000|2024-12-23 11:25:00|201581.7|201491.7|201580|201490|201582.5|201492.5|201577.4|201487.4|5
1734953110000|2024-12-23 11:25:10|201577.4|201487.4|201563.4|201473.4|201577.4|201487.4|201563.4|201473.4|3
1734953120000|2024-12-23 11:25:20|201563.8|201473.8|201578.3|201488.3|201578.3|201488.3|201563.8|201473.8|8
1734953130000|2024-12-23 11:25:30|201581.7|201491.7|201573.1|201483.1|201581.7|201491.7|201570.4|201480.4|5
1734953140000|2024-12-23 11:25:40|201575.4|201485.4|201583.4|201493.4|201583.6|201493.6|201575.4|201485.4|4
1734953150000|2024-12-23 11:25:50|201581.9|201491.9|201582.3|201492.3|201582.3|201492.3|201579.8|201489.8|4
1734953160000|2024-12-23 11:26:00|201580.3|201490.3|201526.7|201436.7|201580.4|201490.4|201522.2|201432.2|21
1734953170000|2024-12-23 11:26:10|201525.7|201435.7|201570.2|201480.2|201570.2|201480.2|201520.1|201430.1|13
1734953180000|2024-12-23 11:26:20|201567.6|201477.6|201570.1|201480.1|201570.9|201480.9|201557.7|201467.7|6
1734953190000|2024-12-23 11:26:30|201566.7|201476.7|201499.4|201409.4|201566.7|201476.7|201494.2|201404.2|17
1734953200000|2024-12-23 11:26:40|201499.6|201409.6|201501.4|201411.4|201501.4|201411.4|201498.8|201408.8|9
1734953210000|2024-12-23 11:26:50|201500.4|201410.4|201509|201419|201509.9|201419.9|201499|201409|14
1734953220000|2024-12-23 11:27:00|201504.4|201414.4|201453.3|201363.3|201504.4|201414.4|201453.1|201363.1|28
1734953230000|2024-12-23 11:27:10|201487.9|201397.9|201490.3|201400.3|201490.3|201400.3|201487.9|201397.9|13
1734953240000|2024-12-23 11:27:20|201490.1|201400.1|201512.7|201422.7|201515.1|201425.1|201490.1|201400.1|9
1734953250000|2024-12-23 11:27:30|201515.3|201425.3|201532.2|201442.2|201533|201443|201515.1|201425.1|12
1734953260000|2024-12-23 11:27:40|201531.5|201441.5|201524|201434|201535.2|201445.2|201515.8|201425.8|10
1734953270000|2024-12-23 11:27:50|201524.5|201434.5|201534.1|201444.1|201534.1|201444.1|201524.4|201434.4|7
1734953280000|2024-12-23 11:28:00|201535.6|201445.6|201555.3|201465.3|201556.5|201466.5|201535.6|201445.6|18
1734953290000|2024-12-23 11:28:10|201555.5|201465.5|201555.4|201465.4|201556.7|201466.7|201547.8|201457.8|17
1734953300000|2024-12-23 11:28:20|201554.9|201464.9|201576.8|201486.8|201576.8|201486.8|201544.3|201454.3|24
1734953310000|2024-12-23 11:28:30|201575.3|201485.3|201572.4|201482.4|201576.5|201486.5|201556.5|201466.5|22
1734953320000|2024-12-23 11:28:40|201575.1|201485.1|201551.9|201461.9|201577.5|201487.5|201518.6|201428.6|17
1734953330000|2024-12-23 11:28:50|201551.8|201461.8|201545.8|201455.8|201551.9|201461.9|201528|201438|13
1734953340000|2024-12-23 11:29:00|201544|201454|201557.9|201467.9|201557.9|201467.9|201544|201454|4
1734953350000|2024-12-23 11:29:10|201555.9|201465.9|201544.7|201454.7|201556.4|201466.4|201540.8|201450.8|16
1734953360000|2024-12-23 11:29:20|201549.5|201459.5|201555.8|201465.8|201555.8|201465.8|201542|201452|8
1734953370000|2024-12-23 11:29:30|201554.8|201464.8|201553.6|201463.6|201554.8|201464.8|201538.3|201448.3|10
1734953380000|2024-12-23 11:29:40|201555|201465|201554|201464|201555.9|201465.9|201552.2|201462.2|8
1734953390000|2024-12-23 11:29:50|201552.2|201462.2|201552.8|201462.8|201552.8|201462.8|201542.3|201452.3|18
1734953400000|2024-12-23 11:30:00|201556|201466|201535.9|201445.9|201558.1|201468.1|201526.2|201436.2|13
1734953410000|2024-12-23 11:30:10|201536.9|201446.9|201550.6|201460.6|201550.6|201460.6|201535.8|201445.8|12
1734953420000|2024-12-23 11:30:20|201551.9|201461.9|201550.1|201460.1|201556.2|201466.2|201549.8|201459.8|13
1734953430000|2024-12-23 11:30:30|201550.2|201460.2|201550.2|201460.2|201550.2|201460.2|201549.7|201459.7|5
1734953440000|2024-12-23 11:30:40|201550.1|201460.1|201535.5|201445.5|201554.5|201464.5|201535.5|201445.5|18
1734953450000|2024-12-23 11:30:50|201533.5|201443.5|201527|201437|201533.5|201443.5|201514.8|201424.8|8
1734953460000|2024-12-23 11:31:00|201524.9|201434.9|201495.5|201405.5|201524.9|201434.9|201460.8|201370.8|15
1734953470000|2024-12-23 11:31:10|201496|201406|201507.3|201417.3|201509.8|201419.8|201495.6|201405.6|14
1734953480000|2024-12-23 11:31:20|201507.1|201417.1|201503.3|201413.3|201514.6|201424.6|201478.5|201388.5|24
1734953490000|2024-12-23 11:31:30|201504.3|201414.3|201506.5|201416.5|201508.2|201418.2|201503.3|201413.3|15
1734953500000|2024-12-23 11:31:40|201505|201415|201438.8|201348.8|201505|201415|201438.7|201348.7|24
1734953510000|2024-12-23 11:31:50|201437.3|201347.3|201436.4|201346.4|201437.6|201347.6|201435.6|201345.6|8
1734953520000|2024-12-23 11:32:00|201438.9|201348.9|201457.2|201367.2|201457.2|201367.2|201438.9|201348.9|4
1734953530000|2024-12-23 11:32:10|201459.1|201369.1|201473.1|201383.1|201473.1|201383.1|201458.3|201368.3|14
1734953540000|2024-12-23 11:32:20|201472.9|201382.9|201473.7|201383.7|201473.7|201383.7|201465.3|201375.3|13
1734953550000|2024-12-23 11:32:30|201473.5|201383.5|201474.3|201384.3|201475.4|201385.4|201465.5|201375.5|16
1734953560000|2024-12-23 11:32:40|201473.8|201383.8|201484.8|201394.8|201484.8|201394.8|201473.8|201383.8|13
1734953570000|2024-12-23 11:32:50|201484.9|201394.9|201484.6|201394.6|201485.7|201395.7|201479|201389|8
1734953580000|2024-12-23 11:33:00|201488.3|201398.3|201494.4|201404.4|201494.5|201404.5|201477.9|201387.9|22
1734953590000|2024-12-23 11:33:10|201494.5|201404.5|201493.3|201403.3|201494.5|201404.5|201482.5|201392.5|25
1734953600000|2024-12-23 11:33:20|201493.2|201403.2|201505.5|201415.5|201505.7|201415.7|201492.3|201402.3|17
1734953610000|2024-12-23 11:33:30|201500.1|201410.1|201502.3|201412.3|201504.2|201414.2|201499.5|201409.5|11
1734953620000|2024-12-23 11:33:40|201502.5|201412.5|201504.5|201414.5|201504.5|201414.5|201502.1|201412.1|8
1734953630000|2024-12-23 11:33:50|201502.9|201412.9|201503.3|201413.3|201505.7|201415.7|201502.9|201412.9|10
1734953640000|2024-12-23 11:34:00|201509.2|201419.2|201510.6|201420.6|201510.6|201420.6|201503.9|201413.9|15
1734953650000|2024-12-23 11:34:10|201510.5|201420.5|201511.9|201421.9|201512|201422|201510.5|201420.5|10
1734953660000|2024-12-23 11:34:20|201512|201422|201512.9|201422.9|201513|201423|201511.8|201421.8|11
1734953670000|2024-12-23 11:34:30|201512.8|201422.8|201510.3|201420.3|201513.2|201423.2|201510.3|201420.3|19
1734953680000|2024-12-23 11:34:40|201512|201422|201510.3|201420.3|201512|201422|201509.8|201419.8|10
1734953690000|2024-12-23 11:34:50|201510.5|201420.5|201518.5|201428.5|201521|201431|201510.5|201420.5|9
1734953700000|2024-12-23 11:35:00|201521|201431|201522.9|201432.9|201522.9|201432.9|201518.5|201428.5|9
1734953710000|2024-12-23 11:35:10|201523.1|201433.1|201572.6|201482.6|201580.6|201490.6|201523.1|201433.1|10
1734953720000|2024-12-23 11:35:20|201573|201483|201569.8|201479.8|201573|201483|201569.6|201479.6|8
1734953730000|2024-12-23 11:35:30|201568.1|201478.1|201569.7|201479.7|201572.5|201482.5|201568.1|201478.1|9
1734953740000|2024-12-23 11:35:40|201571.5|201481.5|201568.6|201478.6|201571.5|201481.5|201568.6|201478.6|5
1734953750000|2024-12-23 11:35:50|201566.6|201476.6|201572.4|201482.4|201572.4|201482.4|201564.5|201474.5|9
1734953760000|2024-12-23 11:36:00|201572.2|201482.2|201638.8|201548.8|201639.6|201549.6|201572.2|201482.2|20
1734953770000|2024-12-23 11:36:10|201639.2|201549.2|201648.1|201558.1|201648.1|201558.1|201635.3|201545.3|24
1734953780000|2024-12-23 11:36:20|201647.9|201557.9|201599.5|201509.5|201650.7|201560.7|201584|201494|15
1734953790000|2024-12-23 11:36:30|201597.3|201507.3|201597.2|201507.2|201597.3|201507.3|201586.1|201496.1|6
1734953800000|2024-12-23 11:36:40|201599|201509|201616.1|201526.1|201618.7|201528.7|201599|201509|12
1734953810000|2024-12-23 11:36:50|201620.4|201530.4|201576.2|201486.2|201620.4|201530.4|201576.2|201486.2|13
1734953820000|2024-12-23 11:37:00|201575.9|201485.9|201575.9|201485.9|201578.8|201488.8|201575.9|201485.9|6
1734953830000|2024-12-23 11:37:10|201576.9|201486.9|201576.9|201486.9|201588.9|201498.9|201575.8|201485.8|9
1734953840000|2024-12-23 11:37:20|201576.8|201486.8|201555.3|201465.3|201577.6|201487.6|201542.8|201452.8|17
1734953850000|2024-12-23 11:37:30|201555.4|201465.4|201565.3|201475.3|201565.3|201475.3|201555.4|201465.4|11
1734953860000|2024-12-23 11:37:40|201567.5|201477.5|201549.9|201459.9|201567.5|201477.5|201549.9|201459.9|5
1734953870000|2024-12-23 11:37:50|201553.4|201463.4|201570.9|201480.9|201577.2|201487.2|201553.4|201463.4|19
1734953880000|2024-12-23 11:38:00|201571.7|201481.7|201573|201483|201573|201483|201571.7|201481.7|4
1734953890000|2024-12-23 11:38:10|201572.3|201482.3|201574.8|201484.8|201574.8|201484.8|201572.3|201482.3|11
1734953900000|2024-12-23 11:38:20|201575|201485|201578|201488|201578|201488|201574|201484|11
1734953910000|2024-12-23 11:38:30|201579.6|201489.6|201620.2|201530.2|201621.2|201531.2|201579.6|201489.6|10
1734953920000|2024-12-23 11:38:40|201620.7|201530.7|201619|201529|201620.7|201530.7|201619|201529|4
1734953930000|2024-12-23 11:38:50|201618.7|201528.7|201618.2|201528.2|201618.7|201528.7|201618.2|201528.2|2
1734953940000|2024-12-23 11:39:00|201615.7|201525.7|201578|201488|201615.7|201525.7|201562|201472|13
1734953950000|2024-12-23 11:39:10|201580.5|201490.5|201509.8|201419.8|201583.9|201493.9|201506.6|201416.6|27
1734953960000|2024-12-23 11:39:20|201509.6|201419.6|201500.8|201410.8|201510.7|201420.7|201498.7|201408.7|18
1734953970000|2024-12-23 11:39:30|201499.8|201409.8|201490.8|201400.8|201502.9|201412.9|201485.1|201395.1|14
1734953980000|2024-12-23 11:39:40|201490.5|201400.5|201493.2|201403.2|201499.7|201409.7|201487|201397|8
1734953990000|2024-12-23 11:39:50|201489.2|201399.2|201488.4|201398.4|201495|201405|201488.1|201398.1|15
1734954000000|2024-12-23 11:40:00|201486.8|201396.8|201485.7|201395.7|201488.3|201398.3|201485.7|201395.7|6
1734954010000|2024-12-23 11:40:10|201453.9|201363.9|201489.9|201399.9|201489.9|201399.9|201453.9|201363.9|15
1734954020000|2024-12-23 11:40:20|201518.7|201428.7|201566.8|201476.8|201567.5|201477.5|201518.7|201428.7|15
1734954030000|2024-12-23 11:40:30|201567|201477|201619|201529|201619|201529|201567|201477|10
1734954040000|2024-12-23 11:40:40|201620.7|201530.7|201586|201496|201626.7|201536.7|201578.9|201488.9|27
1734954050000|2024-12-23 11:40:50|201586.2|201496.2|201591.6|201501.6|201591.9|201501.9|201580.6|201490.6|9
1734954060000|2024-12-23 11:41:00|201592.1|201502.1|201586.7|201496.7|201592.1|201502.1|201581.9|201491.9|16
1734954070000|2024-12-23 11:41:10|201585.8|201495.8|201592.5|201502.5|201592.5|201502.5|201585.8|201495.8|8
1734954080000|2024-12-23 11:41:20|201594.5|201504.5|201563.2|201473.2|201610.6|201520.6|201556.5|201466.5|23
1734954090000|2024-12-23 11:41:30|201562.3|201472.3|201569.5|201479.5|201569.5|201479.5|201562.3|201472.3|6
1734954100000|2024-12-23 11:41:40|201569.4|201479.4|201569.9|201479.9|201571.9|201481.9|201569.4|201479.4|4
1734954110000|2024-12-23 11:41:50|201569.8|201479.8|201570|201480|201573.1|201483.1|201569.7|201479.7|8
1734954120000|2024-12-23 11:42:00|201569.9|201479.9|201548.9|201458.9|201569.9|201479.9|201545.2|201455.2|11
1734954130000|2024-12-23 11:42:10|201549.4|201459.4|201520|201430|201549.4|201459.4|201518.3|201428.3|13
1734954140000|2024-12-23 11:42:20|201519.8|201429.8|201485.2|201395.2|201520.8|201430.8|201485.2|201395.2|16
1734954150000|2024-12-23 11:42:30|201484.9|201394.9|201485.1|201395.1|201491.3|201401.3|201481.4|201391.4|14
1734954160000|2024-12-23 11:42:40|201485.3|201395.3|201485.1|201395.1|201485.6|201395.6|201484.8|201394.8|7
1734954170000|2024-12-23 11:42:50|201485.3|201395.3|201471.3|201381.3|201497.1|201407.1|201469.7|201379.7|17
1734954180000|2024-12-23 11:43:00|201465|201375|201462.5|201372.5|201465.7|201375.7|201455.5|201365.5|18
1734954190000|2024-12-23 11:43:10|201463|201373|201465.2|201375.2|201465.5|201375.5|201463|201373|6
1734954200000|2024-12-23 11:43:20|201465.5|201375.5|201442.8|201352.8|201468|201378|201416.1|201326.1|18
1734954210000|2024-12-23 11:43:30|201443.4|201353.4|201444|201354|201451.7|201361.7|201441.6|201351.6|18
1734954220000|2024-12-23 11:43:40|201443.5|201353.5|201441.9|201351.9|201443.5|201353.5|201440.9|201350.9|15
1734954230000|2024-12-23 11:43:50|201441.6|201351.6|201460.1|201370.1|201460.6|201370.6|201441.6|201351.6|11
1734954240000|2024-12-23 11:44:00|201460.9|201370.9|201455.3|201365.3|201461.2|201371.2|201455.3|201365.3|6
1734954250000|2024-12-23 11:44:10|201455|201365|201461|201371|201462|201372|201455|201365|5
1734954260000|2024-12-23 11:44:20|201461.3|201371.3|201471|201381|201471.8|201381.8|201461.3|201371.3|10
1734954270000|2024-12-23 11:44:30|201471.6|201381.6|201482.8|201392.8|201482.8|201392.8|201471.6|201381.6|6
1734954280000|2024-12-23 11:44:40|201484.7|201394.7|201485|201395|201485|201395|201484.7|201394.7|2
1734954300000|2024-12-23 11:45:00|201486|201396|201483.1|201393.1|201486.2|201396.2|201483.1|201393.1|4
1734954310000|2024-12-23 11:45:10|201471|201381|201448.7|201358.7|201471|201381|201448.5|201358.5|5
1734954320000|2024-12-23 11:45:20|201451.2|201361.2|201444.8|201354.8|201455|201365|201439.5|201349.5|13
1734954330000|2024-12-23 11:45:30|201443.6|201353.6|201449.6|201359.6|201449.6|201359.6|201440.8|201350.8|8
1734954340000|2024-12-23 11:45:40|201450.6|201360.6|201448.6|201358.6|201452.4|201362.4|201447.6|201357.6|8
1734954350000|2024-12-23 11:45:50|201448.9|201358.9|201449.4|201359.4|201453.1|201363.1|201448.4|201358.4|11
1734954360000|2024-12-23 11:46:00|201456.3|201366.3|201459.5|201369.5|201463.7|201373.7|201456.3|201366.3|19
1734954370000|2024-12-23 11:46:10|201478.2|201388.2|201479.9|201389.9|201481.1|201391.1|201478|201388|4
1734954380000|2024-12-23 11:46:20|201480.9|201390.9|201476.2|201386.2|201493.7|201403.7|201474.7|201384.7|10
1734954390000|2024-12-23 11:46:30|201476.5|201386.5|201476.5|201386.5|201477|201387|201476|201386|5
1734954400000|2024-12-23 11:46:40|201474|201384|201476.5|201386.5|201476.5|201386.5|201474|201384|2
1734954410000|2024-12-23 11:46:50|201477.2|201387.2|201481.5|201391.5|201481.5|201391.5|201477.2|201387.2|4
1734954420000|2024-12-23 11:47:00|201481.2|201391.2|201481.6|201391.6|201485.8|201395.8|201479.2|201389.2|5
1734954430000|2024-12-23 11:47:10|201482.1|201392.1|201480.7|201390.7|201482.1|201392.1|201479.9|201389.9|3
1734954440000|2024-12-23 11:47:20|201480.4|201390.4|201473.4|201383.4|201480.4|201390.4|201462.3|201372.3|19
1734954450000|2024-12-23 11:47:30|201474.9|201384.9|201480.1|201390.1|201482.5|201392.5|201474.9|201384.9|5
1734954460000|2024-12-23 11:47:40|201480.5|201390.5|201480.1|201390.1|201480.5|201390.5|201480.1|201390.1|2
1734954470000|2024-12-23 11:47:50|201480.5|201390.5|201479.6|201389.6|201480.5|201390.5|201479.6|201389.6|3
1734954480000|2024-12-23 11:48:00|201481.9|201391.9|201480.6|201390.6|201481.9|201391.9|201480.2|201390.2|3
1734954490000|2024-12-23 11:48:10|201480|201390|201479.2|201389.2|201480|201390|201478.5|201388.5|7
1734954500000|2024-12-23 11:48:20|201478.5|201388.5|201481.2|201391.2|201481.4|201391.4|201478.5|201388.5|9
1734954510000|2024-12-23 11:48:30|201484.1|201394.1|201483.7|201393.7|201484.1|201394.1|201483.7|201393.7|2
1734954520000|2024-12-23 11:48:40|201481.1|201391.1|201467.3|201377.3|201481.1|201391.1|201465|201375|19
1734954530000|2024-12-23 11:48:50|201466.5|201376.5|201466.3|201376.3|201466.5|201376.5|201465.3|201375.3|6
1734954540000|2024-12-23 11:49:00|201466.1|201376.1|201478.4|201388.4|201478.7|201388.7|201466.1|201376.1|12
1734954550000|2024-12-23 11:49:10|201477.4|201387.4|201447.5|201357.5|201477.9|201387.9|201428.5|201338.5|20
1734954560000|2024-12-23 11:49:20|201448.3|201358.3|201439.4|201349.4|201448.3|201358.3|201432.2|201342.2|10
1734954570000|2024-12-23 11:49:30|201437.5|201347.5|201416.9|201326.9|201443.6|201353.6|201416.8|201326.8|23
1734954580000|2024-12-23 11:49:40|201417.3|201327.3|201407.9|201317.9|201417.3|201327.3|201401|201311|13
1734954590000|2024-12-23 11:49:50|201408.5|201318.5|201407|201317|201408.5|201318.5|201405.6|201315.6|11
1734954600000|2024-12-23 11:50:00|201406.6|201316.6|201401|201311|201406.6|201316.6|201392.8|201302.8|20
1734954610000|2024-12-23 11:50:10|201398.7|201308.7|201358.9|201268.9|201398.7|201308.7|201358.4|201268.4|12
1734954620000|2024-12-23 11:50:20|201417.9|201327.9|201416.7|201326.7|201448.3|201358.3|201396.2|201306.2|28
1734954630000|2024-12-23 11:50:30|201417.2|201327.2|201433.7|201343.7|201433.7|201343.7|201414.9|201324.9|37
1734954640000|2024-12-23 11:50:40|201426.9|201336.9|201426.7|201336.7|201431.2|201341.2|201413|201323|20
1734954650000|2024-12-23 11:50:50|201426.9|201336.9|201418.4|201328.4|201428.9|201338.9|201417.2|201327.2|10
1734954660000|2024-12-23 11:51:00|201431.4|201341.4|201437.8|201347.8|201438.8|201348.8|201431.4|201341.4|10
1734954670000|2024-12-23 11:51:10|201438|201348|201437.9|201347.9|201442.3|201352.3|201437.9|201347.9|4
1734954680000|2024-12-23 11:51:20|201438.1|201348.1|201445.3|201355.3|201447.4|201357.4|201436.2|201346.2|9
1734954690000|2024-12-23 11:51:30|201445.5|201355.5|201443.7|201353.7|201446.3|201356.3|201442.8|201352.8|9
1734954700000|2024-12-23 11:51:40|201443.9|201353.9|201442.9|201352.9|201445.7|201355.7|201441.7|201351.7|8
1734954710000|2024-12-23 11:51:50|201442.5|201352.5|201437.4|201347.4|201443.5|201353.5|201437.4|201347.4|15
1734954720000|2024-12-23 11:52:00|201437.6|201347.6|201450|201360|201450.6|201360.6|201437.6|201347.6|11
1734954730000|2024-12-23 11:52:10|201450.2|201360.2|201438.1|201348.1|201450.4|201360.4|201436.7|201346.7|13
1734954740000|2024-12-23 11:52:20|201438.2|201348.2|201445.5|201355.5|201446.4|201356.4|201438.2|201348.2|15
1734954750000|2024-12-23 11:52:30|201448|201358|201451.5|201361.5|201453.6|201363.6|201444.3|201354.3|16
1734954760000|2024-12-23 11:52:40|201452.7|201362.7|201458.1|201368.1|201458.1|201368.1|201452.7|201362.7|10
1734954770000|2024-12-23 11:52:50|201461.1|201371.1|201462.5|201372.5|201462.5|201372.5|201457.4|201367.4|14
1734954780000|2024-12-23 11:53:00|201464.5|201374.5|201454.2|201364.2|201464.5|201374.5|201452.1|201362.1|10
1734954790000|2024-12-23 11:53:10|201453.6|201363.6|201452|201362|201453.6|201363.6|201450.6|201360.6|11
1734954800000|2024-12-23 11:53:20|201453.7|201363.7|201452.6|201362.6|201458.4|201368.4|201449.8|201359.8|13
1734954810000|2024-12-23 11:53:30|201452.8|201362.8|201452.9|201362.9|201455|201365|201451.6|201361.6|13
1734954820000|2024-12-23 11:53:40|201452.5|201362.5|201425.4|201335.4|201452.5|201362.5|201418.8|201328.8|15
1734954830000|2024-12-23 11:53:50|201425.6|201335.6|201441.1|201351.1|201441.5|201351.5|201425.6|201335.6|9
1734954840000|2024-12-23 11:54:00|201441.3|201351.3|201444.6|201354.6|201445|201355|201438.2|201348.2|10
1734954850000|2024-12-23 11:54:10|201444.4|201354.4|201447.5|201357.5|201447.5|201357.5|201428.8|201338.8|11
1734954860000|2024-12-23 11:54:20|201445.5|201355.5|201448.1|201358.1|201451.2|201361.2|201442.9|201352.9|8
1734954870000|2024-12-23 11:54:30|201448.5|201358.5|201451.1|201361.1|201451.3|201361.3|201448.5|201358.5|5
1734954880000|2024-12-23 11:54:40|201451.3|201361.3|201452|201362|201461.1|201371.1|201443.2|201353.2|11
1734954890000|2024-12-23 11:54:50|201450.2|201360.2|201447.2|201357.2|201450.2|201360.2|201442.7|201352.7|15
1734954900000|2024-12-23 11:55:00|201446.8|201356.8|201448.3|201358.3|201451.4|201361.4|201446.8|201356.8|9
1734954910000|2024-12-23 11:55:10|201448.4|201358.4|201447.9|201357.9|201450.6|201360.6|201447.6|201357.6|10
1734954920000|2024-12-23 11:55:20|201448|201358|201446.2|201356.2|201449|201359|201435.3|201345.3|13
1734954930000|2024-12-23 11:55:30|201447.7|201357.7|201449.1|201359.1|201451.9|201361.9|201435.4|201345.4|24
1734954940000|2024-12-23 11:55:40|201449.2|201359.2|201439.1|201349.1|201449.2|201359.2|201436|201346|18
1734954950000|2024-12-23 11:55:50|201439.5|201349.5|201454.1|201364.1|201456.9|201366.9|201439.1|201349.1|29
1734954960000|2024-12-23 11:56:00|201447.8|201357.8|201447.3|201357.3|201455.8|201365.8|201446.3|201356.3|13
1734954970000|2024-12-23 11:56:10|201447.2|201357.2|201438.9|201348.9|201449.2|201359.2|201435.2|201345.2|10
1734954980000|2024-12-23 11:56:20|201435.2|201345.2|201485.4|201395.4|201496.6|201406.6|201435.2|201345.2|11
1734954990000|2024-12-23 11:56:30|201493.3|201403.3|201496.3|201406.3|201497.6|201407.6|201490.9|201400.9|18
1734955000000|2024-12-23 11:56:40|201496.4|201406.4|201489.9|201399.9|201496.4|201406.4|201487.3|201397.3|5
1734955020000|2024-12-23 11:57:00|201493.4|201403.4|201490.2|201400.2|201493.4|201403.4|201478.5|201388.5|18
1734955030000|2024-12-23 11:57:10|201488.4|201398.4|201489.9|201399.9|201491.2|201401.2|201479.2|201389.2|23
1734955040000|2024-12-23 11:57:20|201487.4|201397.4|201484.1|201394.1|201487.4|201397.4|201478.1|201388.1|13
1734955050000|2024-12-23 11:57:30|201485.2|201395.2|201488.2|201398.2|201488.7|201398.7|201485.2|201395.2|5
1734955060000|2024-12-23 11:57:40|201488.3|201398.3|201488.3|201398.3|201488.3|201398.3|201488.3|201398.3|1
1734955070000|2024-12-23 11:57:50|201488.2|201398.2|201490.2|201400.2|201490.3|201400.3|201488.2|201398.2|6
1734955080000|2024-12-23 11:58:00|201487.7|201397.7|201499.3|201409.3|201499.3|201409.3|201487.7|201397.7|9
1734955090000|2024-12-23 11:58:10|201500.9|201410.9|201492.4|201402.4|201500.9|201410.9|201488.2|201398.2|16
1734955100000|2024-12-23 11:58:20|201492.5|201402.5|201487.8|201397.8|201498.5|201408.5|201486.8|201396.8|9
1734955110000|2024-12-23 11:58:30|201486.8|201396.8|201485.8|201395.8|201497.4|201407.4|201485.8|201395.8|23
1734955120000|2024-12-23 11:58:40|201487|201397|201492.1|201402.1|201492.9|201402.9|201485.3|201395.3|15
1734955130000|2024-12-23 11:58:50|201488|201398|201489.8|201399.8|201493.5|201403.5|201486.8|201396.8|12
1734955140000|2024-12-23 11:59:00|201489.6|201399.6|201485|201395|201496.4|201406.4|201485|201395|18
1734955150000|2024-12-23 11:59:10|201485.6|201395.6|201485.8|201395.8|201489|201399|201485.2|201395.2|10
1734955160000|2024-12-23 11:59:20|201487.8|201397.8|201482.5|201392.5|201491.8|201401.8|201482.1|201392.1|6
1734955170000|2024-12-23 11:59:30|201484.1|201394.1|201481.4|201391.4|201486|201396|201478.2|201388.2|10
1734955180000|2024-12-23 11:59:40|201483|201393|201474|201384|201490.1|201400.1|201472.9|201382.9|25
1734955190000|2024-12-23 11:59:50|201472.2|201382.2|201552.2|201341.5|201552.2|201402.4|201471.8|201341.5|17
1734955200000|2024-12-23 12:00:00|201547.2|201341.8|201488.8|201398.8|201550.9|201405|201488.8|201341.8|12
1734955210000|2024-12-23 12:00:10|201488.6|201398.6|201488.8|201398.8|201488.8|201398.8|201480|201390|4
1734955220000|2024-12-23 12:00:20|201486.4|201396.4|201486.2|201396.2|201486.4|201396.4|201486.2|201396.2|4
1734955230000|2024-12-23 12:00:30|201480.7|201390.7|201481.4|201391.4|201481.4|201391.4|201480.7|201390.7|6
1734955240000|2024-12-23 12:00:40|201480|201390|201481.4|201391.4|201481.7|201391.7|201480|201390|7
1734955250000|2024-12-23 12:00:50|201481|201391|201476.4|201386.4|201481.4|201391.4|201476.2|201386.2|6
1734955260000|2024-12-23 12:01:00|201478.3|201388.3|201553.8|201463.8|201562.7|201472.7|201478.3|201388.3|34
1734955270000|2024-12-23 12:01:10|201552.9|201462.9|201563.8|201473.8|201564.6|201474.6|201552.9|201462.9|23
1734955280000|2024-12-23 12:01:20|201562.4|201472.4|201545.8|201455.8|201562.4|201472.4|201545.1|201455.1|22
1734955290000|2024-12-23 12:01:30|201544.4|201454.4|201535.5|201445.5|201544.4|201454.4|201534|201444|15
1734955310000|2024-12-23 12:01:50|201536.9|201446.9|201542.1|201452.1|201542.2|201452.2|201536.9|201446.9|8
1734955320000|2024-12-23 12:02:00|201542|201452|201538.7|201448.7|201542|201452|201537.7|201447.7|24
1734955330000|2024-12-23 12:02:10|201539.4|201449.4|201493.5|201403.5|201539.7|201449.7|201483.7|201393.7|29
1734955340000|2024-12-23 12:02:20|201492.1|201402.1|201491.8|201401.8|201495.5|201405.5|201490|201400|24
1734955350000|2024-12-23 12:02:30|201492|201402|201512.5|201422.5|201516.5|201426.5|201491.1|201401.1|15
1734955360000|2024-12-23 12:02:40|201513.1|201423.1|201544.3|201454.3|201546.3|201456.3|201511.4|201421.4|9
1734955370000|2024-12-23 12:02:50|201543.9|201453.9|201546.8|201456.8|201549.8|201459.8|201543.9|201453.9|8
1734955380000|2024-12-23 12:03:00|201547.9|201457.9|201551.1|201461.1|201553.6|201463.6|201547.5|201457.5|9
1734955390000|2024-12-23 12:03:10|201553.8|201463.8|201475.3|201385.3|201553.8|201496.7|201475.3|201385.3|30
1734955400000|2024-12-23 12:03:20|201480.1|201390.1|201476|201386|201484.7|201394.7|201464.9|201374.9|19
1734955410000|2024-12-23 12:03:30|201475.9|201385.9|201476.6|201386.6|201476.7|201386.7|201448.2|201358.2|17
1734955420000|2024-12-23 12:03:40|201476.2|201386.2|201477.2|201387.2|201477.3|201387.3|201430|201340|24
1734955430000|2024-12-23 12:03:50|201476.6|201386.6|201461.7|201371.7|201487.9|201397.9|201446.1|201356.1|19
1734955440000|2024-12-23 12:04:00|201458|201368|201474.5|201384.5|201478.8|201388.8|201446.6|201356.6|22
1734955450000|2024-12-23 12:04:10|201479.2|201389.2|201485.6|201395.6|201492.2|201402.2|201479.2|201389.2|14
1734955460000|2024-12-23 12:04:20|201485.3|201395.3|201477.4|201387.4|201485.3|201395.3|201476.2|201386.2|8
1734955470000|2024-12-23 12:04:30|201477.6|201387.6|201479.6|201389.6|201486.3|201396.3|201477.6|201387.6|17
1734955480000|2024-12-23 12:04:40|201479.4|201389.4|201481.9|201391.9|201486.5|201396.5|201479.4|201389.4|20
1734955490000|2024-12-23 12:04:50|201479.8|201389.8|201477.4|201387.4|201480|201390|201477.1|201387.1|12
1734955500000|2024-12-23 12:05:00|201478|201388|201464.9|201414.9|201481.7|201417.8|201460.1|201388|18
1734955510000|2024-12-23 12:05:10|201471.3|201421.3|201458.8|201408.8|201471.3|201421.3|201458.4|201408.4|11
1734955520000|2024-12-23 12:05:20|201459.3|201409.3|201459.1|201409.1|201464.4|201414.4|201458.9|201408.9|12
1734955530000|2024-12-23 12:05:30|201458.6|201408.6|201458.6|201408.6|201458.6|201408.6|201458.6|201408.6|1
1734955540000|2024-12-23 12:05:40|201459.9|201409.9|201460.1|201410.1|201468|201418|201458.3|201408.3|20
1734955550000|2024-12-23 12:05:50|201460.4|201410.4|201460.1|201410.1|201462.7|201412.7|201459.7|201409.7|9
1734955560000|2024-12-23 12:06:00|201465|201415|201455.4|201405.4|201465|201415|201444.6|201394.6|13
1734955570000|2024-12-23 12:06:10|201456.3|201406.3|201455.9|201405.9|201456.3|201406.3|201455.9|201405.9|4
1734955580000|2024-12-23 12:06:20|201455.4|201405.4|201455.8|201405.8|201457.6|201407.6|201455.4|201405.4|7
1734955590000|2024-12-23 12:06:30|201455.3|201405.3|201455.5|201405.5|201455.7|201405.7|201455.3|201405.3|4
1734955600000|2024-12-23 12:06:40|201411.1|201361.1|201434|201344|201434|201361.1|201397.8|201307.8|18
1734955610000|2024-12-23 12:06:50|201436.1|201346.1|201434.9|201344.9|201437.5|201347.5|201434.4|201344.4|20
1734955620000|2024-12-23 12:07:00|201434.5|201344.5|201456|201366|201459|201369|201434.5|201344.5|13
1734955630000|2024-12-23 12:07:10|201453.7|201363.7|201458.3|201368.3|201472.5|201382.5|201451.7|201361.7|13
1734955640000|2024-12-23 12:07:20|201458.5|201368.5|201435.4|201345.4|201458.5|201368.5|201414.6|201324.6|10
1734955650000|2024-12-23 12:07:30|201429.9|201339.9|201434.1|201344.1|201434.7|201344.7|201426.8|201336.8|13
1734955660000|2024-12-23 12:07:40|201434.3|201344.3|201416|201326|201434.7|201344.7|201412.2|201322.2|11
1734955670000|2024-12-23 12:07:50|201415.8|201325.8|201417.8|201327.8|201418.8|201328.8|201414.3|201324.3|12
1734955680000|2024-12-23 12:08:00|201419.9|201329.9|201399|201309|201419.9|201329.9|201390.7|201300.7|15
1734955690000|2024-12-23 12:08:10|201399.2|201309.2|201402|201312|201402|201312|201399|201309|7
1734955700000|2024-12-23 12:08:20|201405|201315|201425.8|201335.8|201425.8|201335.8|201402.7|201312.7|10
1734955710000|2024-12-23 12:08:30|201426|201336|201383.3|201293.3|201427.4|201337.4|201367|201277|15
1734955720000|2024-12-23 12:08:40|201382.9|201292.9|201392.6|201302.6|201393.7|201303.7|201375.7|201285.7|18
1734955730000|2024-12-23 12:08:50|201390.6|201300.6|201386.4|201296.4|201390.6|201300.6|201381.4|201291.4|12
1734955740000|2024-12-23 12:09:00|201386.6|201296.6|201389.2|201299.2|201390.4|201300.4|201386.6|201296.6|7
1734955750000|2024-12-23 12:09:10|201389.4|201299.4|201389.6|201299.6|201389.6|201299.6|201389.4|201299.4|2
1734955760000|2024-12-23 12:09:20|201387.1|201297.1|201385.6|201295.6|201390.5|201300.5|201385.6|201295.6|7
1734955770000|2024-12-23 12:09:30|201387.3|201297.3|201446.1|201356.1|201446.1|201356.1|201387.3|201297.3|25
1734955780000|2024-12-23 12:09:40|201446.5|201356.5|201445.1|201355.1|201448.4|201358.4|201439|201349|19
1734955790000|2024-12-23 12:09:50|201444.9|201354.9|201443.9|201353.9|201445.3|201355.3|201443.9|201353.9|8
1734955800000|2024-12-23 12:10:00|201445|201355|201449.3|201359.3|201450.5|201360.5|201445|201355|8
1734955810000|2024-12-23 12:10:10|201450.3|201360.3|201449.7|201359.7|201450.3|201360.3|201449.3|201359.3|3
1734955820000|2024-12-23 12:10:20|201452.3|201362.3|201449.9|201359.9|201452.3|201362.3|201449.9|201359.9|3
1734955830000|2024-12-23 12:10:30|201450.3|201360.3|201450.3|201360.3|201450.3|201360.3|201450.3|201360.3|1
1734955840000|2024-12-23 12:10:40|201449.7|201359.7|201460.2|201370.2|201463.2|201373.2|201449.7|201359.7|15
1734955850000|2024-12-23 12:10:50|201458.1|201368.1|201471.1|201381.1|201471.1|201381.1|201455.9|201365.9|9
1734955860000|2024-12-23 12:11:00|201451.1|201361.1|201456.4|201366.4|201456.5|201366.5|201437.1|201347.1|19
1734955870000|2024-12-23 12:11:10|201455.4|201365.4|201455.1|201365.1|201455.4|201365.4|201454.7|201364.7|3
1734955890000|2024-12-23 12:11:30|201453.6|201363.6|201450.5|201360.5|201453.6|201363.6|201438.3|201348.3|12
1734955900000|2024-12-23 12:11:40|201452.3|201362.3|201450.3|201360.3|201452.3|201362.3|201449.9|201359.9|5
1734955910000|2024-12-23 12:11:50|201452.5|201362.5|201452.6|201362.6|201452.7|201362.7|201450.2|201360.2|7
1734955920000|2024-12-23 12:12:00|201450.3|201360.3|201450.2|201360.2|201452.6|201362.6|201450.2|201360.2|5
1734955930000|2024-12-23 12:12:10|201450.6|201360.6|201450.6|201360.6|201450.6|201360.6|201450.6|201360.6|1
1734955940000|2024-12-23 12:12:20|201446.7|201356.7|201438.8|201348.8|201446.7|201356.7|201436.3|201346.3|14
1734955950000|2024-12-23 12:12:30|201438.6|201348.6|201442.2|201352.2|201448.6|201358.6|201437.1|201347.1|13
1734955960000|2024-12-23 12:12:40|201441.6|201351.6|201449.9|201359.9|201449.9|201359.9|201441.6|201351.6|13
1734955970000|2024-12-23 12:12:50|201445.6|201355.6|201446.5|201356.5|201449.5|201359.5|201445.3|201355.3|13
1734955980000|2024-12-23 12:13:00|201450.4|201360.4|201442.7|201352.7|201450.4|201360.4|201441.7|201351.7|14
1734955990000|2024-12-23 12:13:10|201441.9|201351.9|201443.9|201353.9|201448.7|201358.7|201436|201346|15
1734956000000|2024-12-23 12:13:20|201444.8|201354.8|201446.2|201356.2|201446.2|201356.2|201444.8|201354.8|8
1734956010000|2024-12-23 12:13:30|201446|201356|201441.5|201351.5|201446|201356|201434.3|201344.3|8
1734956020000|2024-12-23 12:13:40|201441.3|201351.3|201456.2|201366.2|201464.3|201374.3|201441.1|201351.1|13
1734956030000|2024-12-23 12:13:50|201456.4|201366.4|201459.2|201369.2|201461.8|201371.8|201454.5|201364.5|14
1734956040000|2024-12-23 12:14:00|201459.1|201369.1|201470.3|201380.3|201471.3|201381.3|201459.1|201369.1|14
1734956050000|2024-12-23 12:14:10|201470.9|201380.9|201455|201365|201470.9|201380.9|201450.6|201360.6|22
1734956060000|2024-12-23 12:14:20|201455.7|201365.7|201465.7|201375.7|201466.1|201376.1|201454.8|201364.8|12
1734956070000|2024-12-23 12:14:30|201466.1|201376.1|201466.1|201376.1|201466.3|201376.3|201465.9|201375.9|5
1734956080000|2024-12-23 12:14:40|201465.9|201375.9|201471.5|201381.5|201471.7|201381.7|201465.9|201375.9|11
1734956090000|2024-12-23 12:14:50|201470.3|201380.3|201473.1|201383.1|201476.1|201386.1|201470.3|201380.3|19
1734956100000|2024-12-23 12:15:00|201472.5|201382.5|201472.7|201382.7|201473.9|201383.9|201471.7|201381.7|16
1734956110000|2024-12-23 12:15:10|201472.3|201382.3|201472.3|201382.3|201473.4|201383.4|201471.5|201381.5|18
1734956120000|2024-12-23 12:15:20|201471.9|201381.9|201472.3|201382.3|201472.3|201382.3|201471.7|201381.7|7
1734956130000|2024-12-23 12:15:30|201472.7|201382.7|201476|201386|201476|201386|201471.7|201381.7|17
1734956140000|2024-12-23 12:15:40|201476.7|201386.7|201478|201388|201480.2|201390.2|201472.2|201382.2|10
1734956150000|2024-12-23 12:15:50|201477|201387|201478.7|201388.7|201480.8|201390.8|201477|201387|8
1734956160000|2024-12-23 12:16:00|201479|201389|201478.3|201388.3|201479|201389|201478.3|201388.3|2
1734956170000|2024-12-23 12:16:10|201477.7|201387.7|201477|201387|201477.7|201387.7|201476.3|201386.3|5
1734956180000|2024-12-23 12:16:20|201475.8|201385.8|201471.4|201381.4|201476.6|201386.6|201469|201379|5
1734956190000|2024-12-23 12:16:30|201473.4|201383.4|201462.5|201372.5|201473.8|201383.8|201457|201367|15
1734956200000|2024-12-23 12:16:40|201462.6|201372.6|201476.5|201386.5|201476.5|201386.5|201460.9|201370.9|12
1734956210000|2024-12-23 12:16:50|201477.9|201387.9|201479.3|201389.3|201481.8|201391.8|201477.9|201387.9|10
1734956220000|2024-12-23 12:17:00|201479.2|201389.2|201475.9|201385.9|201488|201398|201475.7|201385.7|16
1734956240000|2024-12-23 12:17:20|201477.3|201387.3|201519.5|201429.5|201519.5|201429.5|201477.3|201387.3|18
1734956250000|2024-12-23 12:17:30|201519.1|201429.1|201553.9|201463.9|201559|201469|201518.8|201428.8|18
1734956260000|2024-12-23 12:17:40|201553.6|201463.6|201556.1|201466.1|201557.1|201467.1|201553.6|201463.6|11
1734956270000|2024-12-23 12:17:50|201556.4|201466.4|201556.3|201466.3|201559.3|201469.3|201556.2|201466.2|10
1734956280000|2024-12-23 12:18:00|201556.7|201466.7|201562.1|201472.1|201563|201473|201556.7|201466.7|6
1734956290000|2024-12-23 12:18:10|201562.3|201472.3|201564.1|201474.1|201564.1|201474.1|201562.3|201472.3|3
1734956300000|2024-12-23 12:18:20|201563.7|201473.7|201564.5|201474.5|201564.5|201474.5|201563.5|201473.5|12
1734956310000|2024-12-23 12:18:30|201564.3|201474.3|201563.5|201473.5|201565.2|201475.2|201563.5|201473.5|20
1734956320000|2024-12-23 12:18:40|201564.3|201474.3|201564.3|201474.3|201564.9|201474.9|201563.7|201473.7|8
1734956330000|2024-12-23 12:18:50|201565|201475|201565|201475|201566.5|201476.5|201561.8|201471.8|12
1734956340000|2024-12-23 12:19:00|201569.2|201479.2|201575.1|201485.1|201575.1|201485.1|201569.2|201479.2|7
1734956350000|2024-12-23 12:19:10|201573.7|201483.7|201571|201481|201573.7|201483.7|201571|201481|5
1734956360000|2024-12-23 12:19:20|201572.3|201482.3|201561.4|201471.4|201575.3|201485.3|201560.2|201470.2|7
1734956370000|2024-12-23 12:19:30|201566.7|201476.7|201566.9|201476.9|201568.9|201478.9|201564.3|201474.3|15
1734956380000|2024-12-23 12:19:40|201566.1|201476.1|201566.1|201476.1|201568.6|201478.6|201565.8|201475.8|13
1734956390000|2024-12-23 12:19:50|201569.4|201479.4|201571.7|201481.7|201571.7|201481.7|201566.3|201476.3|5
1734956400000|2024-12-23 12:20:00|201572.1|201482.1|201572.9|201482.9|201577.4|201487.4|201570.9|201480.9|9
1734956410000|2024-12-23 12:20:10|201574.3|201484.3|201572|201482|201574.3|201484.3|201570.1|201480.1|6
1734956420000|2024-12-23 12:20:20|201570.5|201480.5|201557.8|201467.8|201570.5|201480.5|201553.9|201463.9|7
1734956430000|2024-12-23 12:20:30|201555.7|201465.7|201554.7|201464.7|201555.7|201465.7|201550.3|201460.3|9
1734956440000|2024-12-23 12:20:40|201554.1|201464.1|201554.7|201464.7|201555.1|201465.1|201554.1|201464.1|6
1734956450000|2024-12-23 12:20:50|201554.3|201464.3|201558.2|201468.2|201558.2|201468.2|201554.3|201464.3|4
1734956460000|2024-12-23 12:21:00|201558.6|201468.6|201557.9|201467.9|201558.6|201468.6|201549|201459|14
1734956470000|2024-12-23 12:21:10|201559.4|201469.4|201562.4|201472.4|201566.3|201476.3|201557.3|201467.3|14
1734956480000|2024-12-23 12:21:20|201562.6|201472.6|201554.8|201464.8|201562.6|201472.6|201551.4|201461.4|10
1734956490000|2024-12-23 12:21:30|201555|201465|201554.8|201464.8|201555|201465|201554.8|201464.8|2
1734956500000|2024-12-23 12:21:40|201555|201465|201563.7|201473.7|201564.2|201474.2|201555|201465|7
1734956510000|2024-12-23 12:21:50|201563.8|201473.8|201563.8|201473.8|201563.8|201473.8|201563.8|201473.8|1
1734956520000|2024-12-23 12:22:00|201566.7|201476.7|201565.4|201475.4|201568|201478|201555.8|201465.8|5
1734956530000|2024-12-23 12:22:10|201563.6|201473.6|201555.2|201465.2|201565.5|201475.5|201553.7|201463.7|6
1734956540000|2024-12-23 12:22:20|201553.4|201463.4|201555.7|201465.7|201555.7|201465.7|201549.8|201459.8|12
1734956550000|2024-12-23 12:22:30|201557|201467|201550.8|201460.8|201560.2|201470.2|201550.4|201460.4|16
1734956560000|2024-12-23 12:22:40|201552.1|201462.1|201551|201461|201555.1|201465.1|201547.9|201457.9|17
1734956570000|2024-12-23 12:22:50|201552.7|201462.7|201550.8|201460.8|201554.3|201464.3|201548.8|201458.8|13
1734956580000|2024-12-23 12:23:00|201548.9|201458.9|201491.8|201401.8|201548.9|201458.9|201491.6|201401.6|21
1734956590000|2024-12-23 12:23:10|201491.6|201401.6|201439.9|201349.9|201491.6|201401.6|201439.6|201349.6|21
1734956600000|2024-12-23 12:23:20|201457.7|201367.7|201461.5|201371.5|201465.2|201375.2|201438.7|201348.7|16
1734956610000|2024-12-23 12:23:30|201464.3|201374.3|201461.6|201371.6|201464.3|201374.3|201454.4|201364.4|16
1734956620000|2024-12-23 12:23:40|201461.4|201371.4|201461.9|201371.9|201465.5|201375.5|201461.4|201371.4|8
1734956630000|2024-12-23 12:23:50|201461.7|201371.7|201463.3|201373.3|201467.3|201377.3|201461.5|201371.5|12
1734956640000|2024-12-23 12:24:00|201464.8|201374.8|201524|201434|201525|201435|201463.1|201373.1|16
1734956650000|2024-12-23 12:24:10|201519|201429|201528.2|201438.2|201538|201448|201519|201429|19
1734956660000|2024-12-23 12:24:20|201528|201438|201528.5|201438.5|201535.1|201445.1|201528|201438|17
1734956670000|2024-12-23 12:24:30|201528.9|201438.9|201550.6|201460.6|201550.6|201460.6|201528.9|201438.9|11
1734956680000|2024-12-23 12:24:40|201550.4|201460.4|201552.9|201462.9|201552.9|201462.9|201550.4|201460.4|4
1734956690000|2024-12-23 12:24:50|201552.7|201462.7|201552.7|201462.7|201552.7|201462.7|201552.7|201462.7|1
1734956700000|2024-12-23 12:25:00|201554.8|201464.8|201554.2|201464.2|201556.7|201466.7|201554.2|201464.2|8
1734956710000|2024-12-23 12:25:10|201552.6|201462.6|201552.7|201462.7|201554.3|201464.3|201552.6|201462.6|4
1734956720000|2024-12-23 12:25:20|201552|201462|201552.7|201462.7|201553.4|201463.4|201552|201462|3
1734956730000|2024-12-23 12:25:30|201554|201464|201544.1|201454.1|201568.4|201478.4|201544.1|201454.1|10
1734956740000|2024-12-23 12:25:40|201547.5|201457.5|201571.1|201481.1|201571.1|201481.1|201546.7|201456.7|20
1734956750000|2024-12-23 12:25:50|201572.6|201482.6|201567.8|201477.8|201572.6|201482.6|201567.8|201477.8|4
1734956760000|2024-12-23 12:26:00|201569.7|201479.7|201572.6|201482.6|201574|201484|201569.7|201479.7|9
1734956770000|2024-12-23 12:26:10|201571.2|201481.2|201573.4|201483.4|201577.2|201487.2|201571.2|201481.2|9
1734956780000|2024-12-23 12:26:20|201573.8|201483.8|201573.8|201483.8|201575.4|201485.4|201573.8|201483.8|3
1734956790000|2024-12-23 12:26:30|201573.5|201483.5|201573.8|201483.8|201576.1|201486.1|201572.8|201482.8|8
1734956800000|2024-12-23 12:26:40|201574.2|201484.2|201574.2|201484.2|201574.2|201484.2|201574.2|201484.2|1
1734956810000|2024-12-23 12:26:50|201575.9|201485.9|201580.9|201490.9|201581.9|201491.9|201575.9|201485.9|8
1734956820000|2024-12-23 12:27:00|201581.4|201491.4|201673.6|201583.6|201673.6|201583.6|201578.3|201488.3|26
1734956830000|2024-12-23 12:27:10|201673.5|201583.5|201669.5|201579.5|201688.1|201598.1|201662.8|201572.8|21
1734956840000|2024-12-23 12:27:20|201671.6|201581.6|201668.9|201578.9|201682.2|201592.2|201667.9|201577.9|14
1734956850000|2024-12-23 12:27:30|201667.2|201577.2|201649.7|201559.7|201670.1|201580.1|201646.8|201556.8|11
1734956860000|2024-12-23 12:27:40|201648|201558|201651.9|201561.9|201652.8|201562.8|201648|201558|12
1734956870000|2024-12-23 12:27:50|201650.9|201560.9|201668.7|201578.7|201683.5|201593.5|201650.9|201560.9|29
1734956880000|2024-12-23 12:28:00|201669.1|201579.1|201679.2|201589.2|201704.2|201614.2|201668.2|201578.2|19
1734956890000|2024-12-23 12:28:10|201676.6|201586.6|201673.9|201583.9|201677.4|201587.4|201671.3|201581.3|11
1734956900000|2024-12-23 12:28:20|201660.2|201570.2|201655.7|201565.7|201660.2|201570.2|201653|201563|9
1734956910000|2024-12-23 12:28:30|201655.3|201565.3|201644|201554|201655.3|201565.3|201641.4|201551.4|23
1734956920000|2024-12-23 12:28:40|201643.8|201553.8|201644.9|201554.9|201644.9|201554.9|201643.2|201553.2|11
1734956930000|2024-12-23 12:28:50|201645.3|201555.3|201653.9|201563.9|201653.9|201563.9|201645.3|201555.3|11
1734956940000|2024-12-23 12:29:00|201655.7|201565.7|201675|201585|201675|201585|201655.7|201565.7|21
1734956950000|2024-12-23 12:29:10|201673.1|201583.1|201658.1|201568.1|201679.4|201589.4|201657.8|201567.8|22
1734956960000|2024-12-23 12:29:20|201655|201565|201648.2|201558.2|201666.3|201576.3|201629.9|201539.9|27
1734956970000|2024-12-23 12:29:30|201646.7|201556.7|201615.8|201525.8|201646.7|201556.7|201604.5|201514.5|27
1734956980000|2024-12-23 12:29:40|201616.7|201526.7|201607.5|201517.5|201620.8|201530.8|201605.5|201515.5|22
1734956990000|2024-12-23 12:29:50|201607.3|201517.3|201608|201518|201626.9|201536.9|201605.5|201515.5|24
1734957000000|2024-12-23 12:30:00|201609.6|201519.6|201616.1|201526.1|201616.8|201526.8|201609.6|201519.6|10
1734957010000|2024-12-23 12:30:10|201615.5|201525.5|201637|201547|201637|201547|201615.5|201525.5|13
1734957020000|2024-12-23 12:30:20|201640.2|201550.2|201578.6|201488.6|201640.2|201550.2|201578.6|201488.6|14
1734957030000|2024-12-23 12:30:30|201578.4|201488.4|201580.2|201490.2|201585.3|201495.3|201566.6|201476.6|13
1734957040000|2024-12-23 12:30:40|201580.6|201490.6|201578.4|201488.4|201584.8|201494.8|201561.6|201471.6|8
1734957050000|2024-12-23 12:30:50|201577.2|201487.2|201585.8|201495.8|201592.8|201502.8|201574.8|201484.8|22
1734957060000|2024-12-23 12:31:00|201585.6|201495.6|201586.6|201496.6|201588.2|201498.2|201580.1|201490.1|25
1734957070000|2024-12-23 12:31:10|201587|201497|201592.5|201502.5|201594.5|201504.5|201584.8|201494.8|17
1734957080000|2024-12-23 12:31:20|201590.5|201500.5|201576.9|201486.9|201592.4|201502.4|201576.7|201486.7|21
1734957090000|2024-12-23 12:31:30|201576.7|201486.7|201584.3|201494.3|201591.1|201501.1|201576.3|201486.3|28
1734957100000|2024-12-23 12:31:40|201584.1|201494.1|201576.5|201486.5|201586.5|201496.5|201570.3|201480.3|27
1734957110000|2024-12-23 12:31:50|201578|201488|201577.4|201487.4|201578|201488|201577|201487|12
1734957120000|2024-12-23 12:32:00|201578.4|201488.4|201584.1|201494.1|201588.6|201498.6|201578|201488|17
1734957130000|2024-12-23 12:32:10|201584.9|201494.9|201576.4|201486.4|201589|201499|201573.7|201483.7|17
1734957140000|2024-12-23 12:32:20|201576.6|201486.6|201583.5|201493.5|201587.6|201497.6|201576.6|201486.6|15
1734957150000|2024-12-23 12:32:30|201583.7|201493.7|201626.4|201536.4|201629.7|201539.7|201583.7|201493.7|33
1734957160000|2024-12-23 12:32:40|201627.1|201537.1|201627.2|201537.2|201628.3|201538.3|201624.5|201534.5|17
1734957170000|2024-12-23 12:32:50|201627.4|201537.4|201627.2|201537.2|201627.6|201537.6|201627.2|201537.2|5
1734957180000|2024-12-23 12:33:00|201630.6|201540.6|201635.9|201545.9|201639.3|201549.3|201627|201537|25
1734957190000|2024-12-23 12:33:10|201637.7|201547.7|201639.1|201549.1|201651.1|201561.1|201634.8|201544.8|30
1734957200000|2024-12-23 12:33:20|201637.9|201547.9|201668.8|201578.8|201669.2|201579.2|201637|201547|31
1734957210000|2024-12-23 12:33:30|201660.4|201570.4|201669|201579|201670.3|201580.3|201660.4|201570.4|23
1734957220000|2024-12-23 12:33:40|201671.2|201581.2|201665.5|201575.5|201673.1|201583.1|201662.3|201572.3|25
1734957230000|2024-12-23 12:33:50|201666.7|201576.7|201672.5|201582.5|201673|201583|201658.7|201568.7|11
1734957240000|2024-12-23 12:34:00|201673.9|201583.9|201670.5|201580.5|201674.1|201584.1|201668|201578|15
1734957250000|2024-12-23 12:34:10|201671.8|201581.8|201670|201580|201671.8|201581.8|201669.3|201579.3|15
1734957260000|2024-12-23 12:34:20|201670.4|201580.4|201698.9|201608.9|201702.4|201612.4|201670.4|201580.4|22
1734957270000|2024-12-23 12:34:30|201694.3|201604.3|201684.6|201594.6|201694.6|201604.6|201676.8|201586.8|28
1734957280000|2024-12-23 12:34:40|201685.6|201595.6|201685.1|201595.1|201691.6|201601.6|201684.9|201594.9|20
1734957290000|2024-12-23 12:34:50|201685.9|201595.9|201683.3|201593.3|201686.1|201596.1|201675.3|201585.3|25
1734957300000|2024-12-23 12:35:00|201683.1|201593.1|201691.7|201601.7|201696.6|201606.6|201682.1|201592.1|15
1734957310000|2024-12-23 12:35:10|201692.1|201602.1|201691.9|201601.9|201692.1|201602.1|201691.7|201601.7|6
1734957320000|2024-12-23 12:35:20|201691.7|201601.7|201681.6|201591.6|201692.7|201602.7|201680.7|201590.7|22
1734957330000|2024-12-23 12:35:30|201686.7|201596.7|201681|201591|201690.1|201600.1|201676.9|201586.9|22
1734957340000|2024-12-23 12:35:40|201680.8|201590.8|201671.5|201581.5|201680.8|201590.8|201668.9|201578.9|16
1734957350000|2024-12-23 12:35:50|201670.6|201580.6|201651.6|201561.6|201670.6|201580.6|201643|201553|8
1734957360000|2024-12-23 12:36:00|201651.4|201561.4|201610.7|201520.7|201651.4|201561.4|201605.4|201515.4|15
1734957370000|2024-12-23 12:36:10|201608.8|201518.8|201602|201512|201610.6|201520.6|201595.4|201505.4|23
1734957380000|2024-12-23 12:36:20|201602.5|201512.5|201585.9|201495.9|201607.9|201517.9|201585.6|201495.6|20
1734957390000|2024-12-23 12:36:30|201587.1|201497.1|201586|201496|201604.5|201514.5|201582.8|201492.8|20
1734957400000|2024-12-23 12:36:40|201587|201497|201586.1|201496.1|201594.8|201504.8|201585.7|201495.7|17
1734957410000|2024-12-23 12:36:50|201588.5|201498.5|201590.9|201500.9|201592.5|201502.5|201580.3|201490.3|18
1734957420000|2024-12-23 12:37:00|201591.1|201501.1|201630|201540|201630.8|201540.8|201565.4|201475.4|26
1734957430000|2024-12-23 12:37:10|201630.7|201540.7|201633.1|201543.1|201633.9|201543.9|201622.1|201532.1|15
1734957440000|2024-12-23 12:37:20|201635.2|201545.2|201650.6|201560.6|201650.6|201560.6|201635.2|201545.2|18
1734957450000|2024-12-23 12:37:30|201647|201557|201687|201597|201690.2|201600.2|201647|201557|11
1734957460000|2024-12-23 12:37:40|201688.7|201598.7|201688.4|201598.4|201690.6|201600.6|201686.7|201596.7|10
1734957470000|2024-12-23 12:37:50|201688.6|201598.6|201703.6|201613.6|201704.2|201614.2|201682.3|201592.3|19
1734957480000|2024-12-23 12:38:00|201710.5|201620.5|201751|201661|201752.3|201662.3|201708.3|201618.3|26
1734957490000|2024-12-23 12:38:10|201751.1|201661.1|201795|201705|201803.4|201713.4|201751.1|201661.1|15
1734957500000|2024-12-23 12:38:20|201799.8|201709.8|201813.1|201723.1|201818|201728|201786.9|201696.9|26
1734957510000|2024-12-23 12:38:30|201809.3|201719.3|201810.9|201720.9|201816.7|201726.7|201808.9|201718.9|22
1734957520000|2024-12-23 12:38:40|201809.6|201719.6|201807.3|201717.3|201814.3|201724.3|201801.3|201711.3|23
1734957530000|2024-12-23 12:38:50|201809.2|201719.2|201804|201714|201815.3|201725.3|201800|201710|24
1734957540000|2024-12-23 12:39:00|201808.4|201718.4|201809.3|201719.3|201810.6|201720.6|201799.2|201709.2|18
1734957550000|2024-12-23 12:39:10|201808.1|201718.1|201808.8|201718.8|201812.1|201722.1|201805.7|201715.7|14
1734957560000|2024-12-23 12:39:20|201806.8|201716.8|201804|201714|201806.8|201716.8|201803.3|201713.3|6
1734957570000|2024-12-23 12:39:30|201806.2|201716.2|201802.9|201712.9|201807.4|201717.4|201800.5|201710.5|26
1734957580000|2024-12-23 12:39:40|201804.9|201714.9|201805.9|201715.9|201807.2|201717.2|201800.5|201710.5|8
1734957590000|2024-12-23 12:39:50|201805.6|201715.6|201806.5|201716.5|201808.1|201718.1|201804.4|201714.4|9
1734957600000|2024-12-23 12:40:00|201808.3|201718.3|201846.2|201756.2|201851.9|201761.9|201808.3|201718.3|26
1734957610000|2024-12-23 12:40:10|201847.1|201757.1|201849.1|201759.1|201853.1|201763.1|201845|201755|25
1734957620000|2024-12-23 12:40:20|201849.9|201759.9|201852.8|201762.8|201852.8|201762.8|201844.2|201754.2|21
1734957630000|2024-12-23 12:40:30|201851.8|201761.8|201849.8|201759.8|201851.8|201761.8|201849|201759|21
1734957640000|2024-12-23 12:40:40|201850.2|201760.2|201848.3|201758.3|201850.2|201760.2|201847.1|201757.1|13
1734957650000|2024-12-23 12:40:50|201847.9|201757.9|201911.9|201821.9|201917.7|201827.7|201842.9|201752.9|25
1734957660000|2024-12-23 12:41:00|201914.2|201824.2|201960.4|201870.4|201966.8|201876.8|201914.2|201824.2|31
1734957670000|2024-12-23 12:41:10|201970.7|201880.7|202001.1|201911.1|202007.1|201917.1|201970.7|201880.7|24
1734957680000|2024-12-23 12:41:20|202005|201915|202005.3|201915.3|202007.7|201917.7|202000.9|201910.9|7
1734957690000|2024-12-23 12:41:30|202007.2|201917.2|202010.5|201920.5|202033.3|201943.3|202007.2|201917.2|11
1734957700000|2024-12-23 12:41:40|202010.3|201920.3|201929.7|201839.7|202017.6|201927.6|201905.2|201815.2|30
1734957710000|2024-12-23 12:41:50|201929.5|201839.5|201951.3|201861.3|201954.2|201864.2|201889.6|201799.6|20
1734957720000|2024-12-23 12:42:00|201955.2|201865.2|201961.6|201871.6|201973.8|201883.8|201949.7|201859.7|12
1734957730000|2024-12-23 12:42:10|201966.6|201876.6|201989.7|201899.7|201998.7|201908.7|201966.5|201876.5|20
1734957740000|2024-12-23 12:42:20|201989.5|201899.5|201957.3|201867.3|201989.5|201899.5|201896.5|201806.5|20
1734957750000|2024-12-23 12:42:30|201957|201867|201950.1|201860.1|201959.7|201869.7|201950.1|201860.1|25
1734957760000|2024-12-23 12:42:40|201950.2|201860.2|201933.4|201843.4|201950.2|201860.2|201933.3|201843.3|11
1734957770000|2024-12-23 12:42:50|201911.3|201821.3|201916.4|201826.4|201925.2|201835.2|201911.3|201821.3|14
1734957780000|2024-12-23 12:43:00|201920.5|201830.5|201922.4|201832.4|201922.4|201832.4|201915.3|201825.3|11
1734957790000|2024-12-23 12:43:10|201920.6|201830.6|201938.1|201848.1|201938.1|201848.1|201920.6|201830.6|8
1734957800000|2024-12-23 12:43:20|201936.9|201846.9|201936|201846|201938.5|201848.5|201935.9|201845.9|12
1734957810000|2024-12-23 12:43:30|201935.9|201845.9|201938.4|201848.4|201938.8|201848.8|201935.6|201845.6|20
1734957820000|2024-12-23 12:43:40|201938.5|201848.5|201898.8|201808.8|201938.8|201848.8|201898.8|201808.8|32
1734957830000|2024-12-23 12:43:50|201897.7|201807.7|201895.1|201805.1|201897.7|201807.7|201892.5|201802.5|21
1734957840000|2024-12-23 12:44:00|201894.6|201804.6|201889.5|201799.5|201896.3|201806.3|201889.5|201799.5|11
1734957850000|2024-12-23 12:44:10|201886.9|201796.9|201939.3|201849.3|201943.5|201853.5|201884.1|201794.1|20
1734957860000|2024-12-23 12:44:20|201939.5|201849.5|201940|201850|201940|201850|201939.3|201849.3|5
1734957870000|2024-12-23 12:44:30|201940.3|201850.3|201939.5|201849.5|201940.3|201850.3|201938.8|201848.8|8
1734957880000|2024-12-23 12:44:40|201939.4|201849.4|201938|201848|201939.5|201849.5|201938|201848|8
1734957890000|2024-12-23 12:44:50|201938.3|201848.3|201940.5|201850.5|201941|201851|201938|201848|26
1734957900000|2024-12-23 12:45:00|201939.3|201849.3|201941.8|201851.8|201942.3|201852.3|201939.3|201849.3|11
1734957910000|2024-12-23 12:45:10|201941.3|201851.3|201937.5|201847.5|201944.2|201854.2|201937.3|201847.3|19
1734957920000|2024-12-23 12:45:20|201938.1|201848.1|201936.5|201846.5|201938.3|201848.3|201936.5|201846.5|24
1734957930000|2024-12-23 12:45:30|201937|201847|201942.3|201852.3|201947.4|201857.4|201936.9|201846.9|10
1734957940000|2024-12-23 12:45:40|201942.2|201852.2|201934.1|201844.1|201942.2|201852.2|201926.5|201836.5|11
1734957960000|2024-12-23 12:46:00|201934.3|201844.3|201934.1|201844.1|201953.3|201863.3|201929.8|201839.8|20
1734957970000|2024-12-23 12:46:10|201933.8|201843.8|201937.3|201847.3|201947.2|201857.2|201933.1|201843.1|20
1734957980000|2024-12-23 12:46:20|201936.8|201846.8|201932.9|201842.9|201936.8|201846.8|201932.5|201842.5|20
1734957990000|2024-12-23 12:46:30|201932.7|201842.7|201911.1|201821.1|201938.9|201848.9|201905.6|201815.6|16
1734958000000|2024-12-23 12:46:40|201907.8|201817.8|201915.9|201825.9|201919.4|201829.4|201901.6|201811.6|14
1734958010000|2024-12-23 12:46:50|201915.6|201825.6|201922.5|201832.5|201922.5|201832.5|201912.7|201822.7|24
1734958020000|2024-12-23 12:47:00|201923.6|201833.6|201916.3|201826.3|201933.7|201843.7|201907.6|201817.6|29
1734958030000|2024-12-23 12:47:10|201916.4|201826.4|201935.9|201845.9|201941|201851|201914.8|201824.8|19
1734958040000|2024-12-23 12:47:20|201937.5|201847.5|201937.2|201847.2|201939.8|201849.8|201930.2|201840.2|15
1734958050000|2024-12-23 12:47:30|201935.3|201845.3|201935.5|201845.5|201935.5|201845.5|201935|201845|6
1734958060000|2024-12-23 12:47:40|201935.6|201845.6|201937.7|201847.7|201937.7|201847.7|201935.6|201845.6|8
1734958080000|2024-12-23 12:48:00|201936.4|201846.4|201943.9|201853.9|201949.9|201859.9|201904.9|201814.9|25
1734958090000|2024-12-23 12:48:10|201944.1|201854.1|201938.1|201848.1|201944.1|201854.1|201937.9|201847.9|14
1734958100000|2024-12-23 12:48:20|201938.4|201848.4|201936.2|201846.2|201941.2|201851.2|201936.2|201846.2|25
1734958110000|2024-12-23 12:48:30|201937.2|201847.2|201938.1|201848.1|201941.8|201851.8|201937.2|201847.2|19
1734958120000|2024-12-23 12:48:40|201937.9|201847.9|201943.3|201853.3|201943.6|201853.6|201936.7|201846.7|18
1734958130000|2024-12-23 12:48:50|201942.4|201852.4|201940.8|201850.8|201943.8|201853.8|201940.8|201850.8|19
1734958140000|2024-12-23 12:49:00|201941|201851|201943|201853|201951.3|201861.3|201939.4|201849.4|8
1734958150000|2024-12-23 12:49:10|201945.9|201855.9|201947.3|201857.3|201947.3|201857.3|201944.6|201854.6|21
1734958160000|2024-12-23 12:49:20|201946.1|201856.1|201947.7|201857.7|201948.3|201858.3|201944.7|201854.7|13
1734958170000|2024-12-23 12:49:30|201947.5|201857.5|201940.3|201850.3|201947.9|201857.9|201939.2|201849.2|15
1734958180000|2024-12-23 12:49:40|201940.5|201850.5|201936.3|201846.3|201940.5|201850.5|201935.9|201845.9|11
1734958190000|2024-12-23 12:49:50|201936.7|201846.7|201936.7|201846.7|201936.7|201846.7|201936.7|201846.7|1
1734958200000|2024-12-23 12:50:00|201934.8|201844.8|201941.6|201851.6|201946.2|201856.2|201933.1|201843.1|22
1734958210000|2024-12-23 12:50:10|201942|201852|201945.4|201855.4|201946|201856|201941.4|201851.4|16
1734958220000|2024-12-23 12:50:20|201945.6|201855.6|201946.6|201856.6|201946.8|201856.8|201945.6|201855.6|8
1734958230000|2024-12-23 12:50:30|201946.4|201856.4|201946.2|201856.2|201946.8|201856.8|201946.2|201856.2|7
1734958240000|2024-12-23 12:50:40|201946.7|201856.7|201946.7|201856.7|201946.7|201856.7|201946.4|201856.4|3
1734958250000|2024-12-23 12:50:50|201947|201857|201947.7|201857.7|201947.7|201857.7|201947|201857|2
1734958260000|2024-12-23 12:51:00|201948|201858|201936.7|201846.7|201948|201858|201932.5|201842.5|10
1734958270000|2024-12-23 12:51:10|201937.6|201847.6|201937.2|201847.2|201938.8|201848.8|201928.1|201838.1|7
1734958280000|2024-12-23 12:51:20|201932.6|201842.6|201948.9|201858.9|201948.9|201858.9|201932.6|201842.6|3
1734958290000|2024-12-23 12:51:30|201949.1|201859.1|201949.3|201859.3|201952.1|201862.1|201949.1|201859.1|8
1734958300000|2024-12-23 12:51:40|201949.1|201859.1|201948.9|201858.9|201949.3|201859.3|201948.9|201858.9|6
1734958310000|2024-12-23 12:51:50|201948.5|201858.5|201949.1|201859.1|201949.3|201859.3|201948.5|201858.5|4
1734958320000|2024-12-23 12:52:00|201953.9|201863.9|201943.5|201853.5|201953.9|201863.9|201938.8|201848.8|13
1734958330000|2024-12-23 12:52:10|201943.7|201853.7|201943.9|201853.9|201947.1|201857.1|201943.7|201853.7|3
1734958340000|2024-12-23 12:52:20|201943.7|201853.7|201941.3|201851.3|201943.7|201853.7|201941.3|201851.3|5
1734958350000|2024-12-23 12:52:30|201940.7|201850.7|201857.5|201767.5|201940.7|201850.7|201857.5|201767.5|19
1734958360000|2024-12-23 12:52:40|201855.8|201765.8|201900.2|201810.2|201902.4|201812.4|201855.8|201765.8|37
1734958370000|2024-12-23 12:52:50|201900.3|201810.3|201900.9|201810.9|201902.7|201812.7|201873.1|201783.1|13
1734958380000|2024-12-23 12:53:00|201899.3|201809.3|201899.7|201809.7|201903.3|201813.3|201899.3|201809.3|5
1734958390000|2024-12-23 12:53:10|201895.7|201805.7|201881.9|201791.9|201898.2|201808.2|201874.9|201784.9|15
1734958400000|2024-12-23 12:53:20|201881.7|201791.7|201874.8|201784.8|201881.8|201791.8|201874.8|201784.8|14
1734958410000|2024-12-23 12:53:30|201874.6|201784.6|201861.5|201771.5|201875.9|201785.9|201861.5|201771.5|7
1734958420000|2024-12-23 12:53:40|201861.3|201771.3|201861.7|201771.7|201864|201774|201860|201770|7
1734958430000|2024-12-23 12:53:50|201861.3|201771.3|201869.3|201779.3|201869.3|201779.3|201860|201770|9
1734958440000|2024-12-23 12:54:00|201869.1|201779.1|201877.3|201787.3|201897.5|201807.5|201869.1|201779.1|22
1734958450000|2024-12-23 12:54:10|201876.5|201786.5|201874.9|201784.9|201876.9|201786.9|201874.9|201784.9|9
1734958460000|2024-12-23 12:54:20|201875|201785|201871.8|201781.8|201878.7|201788.7|201871.8|201781.8|14
1734958470000|2024-12-23 12:54:30|201873.3|201783.3|201878.6|201788.6|201901.5|201811.5|201873.3|201783.3|32
1734958480000|2024-12-23 12:54:40|201878.4|201788.4|201861.9|201771.9|201878.5|201788.5|201861.9|201771.9|19
1734958490000|2024-12-23 12:54:50|201861.3|201771.3|201857.5|201767.5|201861.3|201771.3|201857.5|201767.5|7
1734958500000|2024-12-23 12:55:00|201857.3|201767.3|201877.1|201787.1|201878.7|201788.7|201829.9|201739.9|31
1734958510000|2024-12-23 12:55:10|201876.9|201786.9|201884.9|201794.9|201887.9|201797.9|201876.7|201786.7|16
1734958520000|2024-12-23 12:55:20|201884.3|201794.3|201898.6|201808.6|201902.4|201812.4|201884.3|201794.3|21
1734958530000|2024-12-23 12:55:30|201899.6|201809.6|201901.3|201811.3|201902.5|201812.5|201898.6|201808.6|12
1734958540000|2024-12-23 12:55:40|201901.1|201811.1|201898.4|201808.4|201901.1|201811.1|201898.4|201808.4|13
1734958550000|2024-12-23 12:55:50|201898.6|201808.6|201899.5|201809.5|201901.3|201811.3|201898.6|201808.6|14
1734958560000|2024-12-23 12:56:00|201900.5|201810.5|201902.1|201812.1|201903.1|201813.1|201899.2|201809.2|21
1734958570000|2024-12-23 12:56:10|201901.1|201811.1|201911.1|201821.1|201912.4|201822.4|201899.4|201809.4|18
1734958580000|2024-12-23 12:56:20|201910.9|201820.9|201926.4|201836.4|201927.6|201837.6|201910.5|201820.5|12
1734958590000|2024-12-23 12:56:30|201926.9|201836.9|202015.2|201925.2|202017.5|201927.5|201926.4|201836.4|24
1734958600000|2024-12-23 12:56:40|202019.6|201929.6|202023|201933|202026|201936|202017.3|201927.3|14
1734958610000|2024-12-23 12:56:50|202023.3|201933.3|202021.6|201931.6|202029.5|201939.5|202020.4|201930.4|12
1734958620000|2024-12-23 12:57:00|202022.3|201932.3|202029.9|201939.9|202030.6|201940.6|202022.3|201932.3|16
1734958630000|2024-12-23 12:57:10|202029.6|201939.6|202027.5|201937.5|202029.6|201939.6|202026.9|201936.9|19
1734958640000|2024-12-23 12:57:20|202025.9|201935.9|202036.1|201946.1|202036.1|201946.1|202025.9|201935.9|19
1734958650000|2024-12-23 12:57:30|202030.1|201940.1|202026.8|201936.8|202040.4|201950.4|202023|201933|25
1734958660000|2024-12-23 12:57:40|202025|201935|202018.4|201928.4|202026.5|201936.5|202016.6|201926.6|13
1734958670000|2024-12-23 12:57:50|202017.8|201927.8|202015.7|201925.7|202018|201928|202015.7|201925.7|11
1734958680000|2024-12-23 12:58:00|202016.1|201926.1|202018.1|201928.1|202023.7|201933.7|202016.1|201926.1|20
1734958690000|2024-12-23 12:58:10|202018.4|201928.4|202018.4|201928.4|202020.7|201930.7|202016.4|201926.4|11
1734958700000|2024-12-23 12:58:20|202020.4|201930.4|202026.2|201936.2|202026.2|201936.2|202020|201930|11
1734958710000|2024-12-23 12:58:30|202026|201936|202099.9|202009.9|202101.1|202011.1|202024.4|201934.4|14
1734958720000|2024-12-23 12:58:40|202098.5|202008.5|202099.3|202009.3|202104.2|202014.2|202095.1|202005.1|20
1734958730000|2024-12-23 12:58:50|202100|202010|202095.4|202005.4|202103.4|202013.4|202094.8|202004.8|17
1734958740000|2024-12-23 12:59:00|202096.4|202006.4|202051|201961|202099.5|202009.5|202049.6|201959.6|17
1734958750000|2024-12-23 12:59:10|202051.1|201961.1|202050|201960|202051.1|201961.1|202048|201958|12
1734958760000|2024-12-23 12:59:20|202048.4|201958.4|202026.9|201936.9|202048.4|201958.4|202025.4|201935.4|10
1734958770000|2024-12-23 12:59:30|202030.2|201940.2|202001.4|201911.4|202031.9|201941.9|202000.9|201910.9|15
1734958780000|2024-12-23 12:59:40|202001.2|201911.2|201989|201899|202016.6|201926.6|201986.8|201896.8|25
1734958790000|2024-12-23 12:59:50|201988.6|201898.6|201987.1|201897.1|201989.8|201899.8|201986.1|201896.1|20
1734958800000|2024-12-23 13:00:00|201988.2|201898.2|201985.9|201895.9|201999.4|201909.4|201982.9|201892.9|25
1734958810000|2024-12-23 13:00:10|201987.1|201897.1|201985.1|201895.1|201987.2|201897.2|201983.6|201893.6|14
1734958820000|2024-12-23 13:00:20|201986.1|201896.1|201983|201893|201986.1|201896.1|201981.6|201891.6|13
1734958830000|2024-12-23 13:00:30|201983.6|201893.6|201979.4|201889.4|201983.6|201893.6|201979.4|201889.4|10
1734958840000|2024-12-23 13:00:40|201981.3|201891.3|201981.6|201891.6|201982.9|201892.9|201979.2|201889.2|12
1734958850000|2024-12-23 13:00:50|201980|201890|201987.8|201897.8|201987.8|201897.8|201980|201890|8
1734958860000|2024-12-23 13:01:00|201987.6|201897.6|201986.9|201896.9|201991|201901|201985.6|201895.6|9
1734958870000|2024-12-23 13:01:10|201985.2|201895.2|201983.8|201893.8|201985.2|201895.2|201981.7|201891.7|9
1734958880000|2024-12-23 13:01:20|201984.1|201894.1|201981|201891|201984.3|201894.3|201981|201891|5
1734958890000|2024-12-23 13:01:30|201984.4|201894.4|201982.2|201892.2|201984.4|201894.4|201978.9|201888.9|9
1734958900000|2024-12-23 13:01:40|201983.4|201893.4|202019.2|201929.2|202019.4|201929.4|201981.6|201891.6|19
1734958910000|2024-12-23 13:01:50|202019.4|201929.4|202018.2|201928.2|202038.5|201948.5|202016.7|201926.7|15
1734958920000|2024-12-23 13:02:00|202044.2|201954.2|202050.6|201960.6|202050.7|201960.7|202044.2|201954.2|12
1734958940000|2024-12-23 13:02:20|202051|201961|202053.4|201963.4|202053.4|201963.4|202050.6|201960.6|4
1734958950000|2024-12-23 13:02:30|202055.1|201965.1|202055.1|201965.1|202055.1|201965.1|202055.1|201965.1|1
1734958960000|2024-12-23 13:02:40|202057.6|201967.6|202060.3|201970.3|202060.4|201970.4|202057.6|201967.6|5
1734958970000|2024-12-23 13:02:50|202060.5|201970.5|202061.9|201971.9|202062.3|201972.3|202060.5|201970.5|5
1734958980000|2024-12-23 13:03:00|202062.3|201972.3|202120.4|202030.4|202123.1|202033.1|202062.3|201972.3|27
1734958990000|2024-12-23 13:03:10|202121.9|202031.9|202132.5|202042.5|202133.4|202043.4|202121.9|202031.9|15
1734959000000|2024-12-23 13:03:20|202132.7|202042.7|202176.2|202086.2|202176.2|202086.2|202132.3|202042.3|20
1734959010000|2024-12-23 13:03:30|202176.4|202086.4|202176.4|202086.4|202176.4|202086.4|202176.4|202086.4|1
1734959020000|2024-12-23 13:03:40|202176|202086|202154.1|202064.1|202176|202086|202154.1|202064.1|3
1734959030000|2024-12-23 13:03:50|202168|202078|202148.8|202058.8|202168|202078|202144.6|202054.6|13
1734959040000|2024-12-23 13:04:00|202149.2|202059.2|202149.5|202059.5|202149.5|202059.5|202149.2|202059.2|2
1734959050000|2024-12-23 13:04:10|202144.7|202054.7|202144.7|202054.7|202144.7|202054.7|202144.7|202054.7|1
1734959060000|2024-12-23 13:04:20|202144.4|202054.4|202114.9|202024.9|202148.1|202058.1|202107.9|202017.9|6
1734959070000|2024-12-23 13:04:30|202114.8|202024.8|202120.3|202030.3|202125.4|202035.4|202114.8|202024.8|7
1734959080000|2024-12-23 13:04:40|202120.5|202030.5|202121.3|202031.3|202124.3|202034.3|202119.8|202029.8|8
1734959090000|2024-12-23 13:04:50|202121.6|202031.6|202120.8|202030.8|202121.6|202031.6|202120.3|202030.3|6
1734959100000|2024-12-23 13:05:00|202120.2|202030.2|202118.2|202028.2|202120.2|202030.2|202117.8|202027.8|3
1734959110000|2024-12-23 13:05:10|202120.2|202030.2|202105.6|202015.6|202120.2|202030.2|202105.6|202015.6|5
1734959120000|2024-12-23 13:05:20|202102.6|202012.6|202102.6|202012.6|202102.6|202012.6|202102.6|202012.6|1
1734959130000|2024-12-23 13:05:30|202103.4|202013.4|202103.5|202013.5|202108.2|202018.2|202095.2|202005.2|15
1734959140000|2024-12-23 13:05:40|202101.8|202011.8|202113.2|202023.2|202113.2|202023.2|202101.8|202011.8|8
1734959150000|2024-12-23 13:05:50|202111.9|202021.9|202121.3|202031.3|202123.8|202033.8|202110.1|202020.1|19
1734959160000|2024-12-23 13:06:00|202121.1|202031.1|202147.4|202057.4|202159.5|202069.5|202116.5|202026.5|10
1734959170000|2024-12-23 13:06:10|202150.4|202060.4|202142|202052|202153.6|202063.6|202141.8|202051.8|12
1734959180000|2024-12-23 13:06:20|202146.8|202056.8|202156.6|202066.6|202166.3|202076.3|202145|202055|23
1734959190000|2024-12-23 13:06:30|202153.9|202063.9|202160.9|202070.9|202168.3|202078.3|202125.4|202035.4|17
1734959200000|2024-12-23 13:06:40|202161.2|202071.2|202156.1|202066.1|202178.2|202088.2|202154.5|202064.5|20
1734959210000|2024-12-23 13:06:50|202155.7|202065.7|202151.1|202061.1|202155.7|202065.7|202142.6|202052.6|7
1734959220000|2024-12-23 13:07:00|202154|202064|202168.2|202078.2|202168.2|202078.2|202140.9|202050.9|15
1734959240000|2024-12-23 13:07:20|202166.2|202076.2|202178.1|202088.1|202182.1|202092.1|202166.2|202076.2|10
1734959250000|2024-12-23 13:07:30|202178.5|202088.5|202178.4|202088.4|202181|202091|202176.9|202086.9|16
1734959260000|2024-12-23 13:07:40|202180.7|202090.7|202178.9|202088.9|202180.9|202090.9|202177|202087|7
1734959270000|2024-12-23 13:07:50|202182.1|202092.1|202191.9|202101.9|202204.1|202114.1|202179.7|202089.7|15
1734959280000|2024-12-23 13:08:00|202186.8|202096.8|202181.3|202091.3|202189.7|202099.7|202181.1|202091.1|8
1734959290000|2024-12-23 13:08:10|202181.1|202091.1|202180.5|202090.5|202184.5|202094.5|202180.5|202090.5|7
1734959300000|2024-12-23 13:08:20|202180.3|202090.3|202168.6|202078.6|202180.3|202090.3|202168.1|202078.1|14
1734959310000|2024-12-23 13:08:30|202170.4|202080.4|202170.3|202080.3|202170.6|202080.6|202168.5|202078.5|11
1734959320000|2024-12-23 13:08:40|202168.5|202078.5|202167.7|202077.7|202172.1|202082.1|202165.9|202075.9|10
1734959330000|2024-12-23 13:08:50|202169.7|202079.7|202171.3|202081.3|202171.3|202081.3|202168.3|202078.3|9
1734959340000|2024-12-23 13:09:00|202169.3|202079.3|202167.1|202077.1|202171.3|202081.3|202166.6|202076.6|12
1734959350000|2024-12-23 13:09:10|202167|202077|202163.2|202073.2|202167|202077|202154.3|202064.3|10
1734959360000|2024-12-23 13:09:20|202167.9|202077.9|202157.3|202067.3|202167.9|202077.9|202157.3|202067.3|10
1734959370000|2024-12-23 13:09:30|202158.9|202068.9|202155.1|202065.1|202161.5|202071.5|202155.1|202065.1|8
1734959380000|2024-12-23 13:09:40|202160.7|202070.7|202156|202066|202160.7|202070.7|202154|202064|8
1734959390000|2024-12-23 13:09:50|202155.8|202065.8|202167.2|202077.2|202170.9|202080.9|202155.8|202065.8|15
1734959400000|2024-12-23 13:10:00|202165.5|202075.5|202151.8|202061.8|202165.5|202075.5|202147.8|202057.8|16
1734959410000|2024-12-23 13:10:10|202153.4|202063.4|202148.4|202058.4|202153.6|202063.6|202147.4|202057.4|10
1734959420000|2024-12-23 13:10:20|202136.5|202046.5|202128.5|202038.5|202136.5|202046.5|202126.7|202036.7|19
1734959430000|2024-12-23 13:10:30|202130|202040|202167.7|202077.7|202173.1|202083.1|202127.1|202037.1|15
1734959440000|2024-12-23 13:10:40|202166.4|202076.4|202111.6|202021.6|202166.4|202076.4|202104.6|202014.6|16
1734959450000|2024-12-23 13:10:50|202111.4|202021.4|202112.9|202022.9|202113.1|202023.1|202101.3|202011.3|10
1734959460000|2024-12-23 13:11:00|202113.3|202023.3|202102.5|202012.5|202114.5|202024.5|202099.8|202009.8|10
1734959470000|2024-12-23 13:11:10|202100.7|202010.7|202099.5|202009.5|202102.1|202012.1|202099.3|202009.3|7
1734959480000|2024-12-23 13:11:20|202100|202010|202106.6|202016.6|202107.9|202017.9|202100|202010|5
1734959490000|2024-12-23 13:11:30|202108.7|202018.7|202107.8|202017.8|202109.9|202019.9|202090.6|202000.6|11
1734959500000|2024-12-23 13:11:40|202108.6|202018.6|202104|202014|202108.6|202018.6|202104|202014|6
1734959510000|2024-12-23 13:11:50|202103.7|202013.7|202052.3|201962.3|202103.7|202013.7|202050.2|201960.2|20
1734959520000|2024-12-23 13:12:00|202042.2|201952.2|202047.4|201957.4|202056.2|201966.2|202041.3|201951.3|20
1734959530000|2024-12-23 13:12:10|202049.3|201959.3|202119.3|202029.3|202125.5|202035.5|202049.3|201959.3|17
1734959540000|2024-12-23 13:12:20|202118.9|202028.9|202127.2|202037.2|202131|202041|202118.9|202028.9|17
1734959550000|2024-12-23 13:12:30|202138.1|202048.1|202163.1|202073.1|202164.3|202074.3|202138.1|202048.1|11
1734959560000|2024-12-23 13:12:40|202163.3|202073.3|202163.2|202073.2|202166.6|202076.6|202163.2|202073.2|13
1734959570000|2024-12-23 13:12:50|202168.9|202078.9|202172.6|202082.6|202173.6|202083.6|202163.7|202073.7|18
1734959580000|2024-12-23 13:13:00|202199.3|202109.3|202189.5|202099.5|202199.3|202109.3|202168.5|202078.5|15
1734959590000|2024-12-23 13:13:10|202187.5|202097.5|202248.8|202158.8|202260.5|202170.5|202183.7|202093.7|27
1734959600000|2024-12-23 13:13:20|202249.2|202159.2|202269|202179|202269|202179|202245.8|202155.8|23
1734959610000|2024-12-23 13:13:30|202269.3|202179.3|202260.9|202170.9|202269.3|202179.3|202260.8|202170.8|16
1734959620000|2024-12-23 13:13:40|202261.1|202171.1|202256.3|202166.3|202261.1|202171.1|202253.3|202163.3|14
1734959630000|2024-12-23 13:13:50|202256.1|202166.1|202256.1|202166.1|202256.5|202166.5|202255.9|202165.9|6
1734959640000|2024-12-23 13:14:00|202256.5|202166.5|202289.4|202199.4|202289.4|202199.4|202249.2|202159.2|22
1734959650000|2024-12-23 13:14:10|202287.7|202197.7|202272.5|202182.5|202287.7|202197.7|202271.3|202181.3|19
1734959660000|2024-12-23 13:14:20|202275.7|202185.7|202265.5|202175.5|202275.7|202185.7|202264.5|202174.5|25
1734959670000|2024-12-23 13:14:30|202265.3|202175.3|202265.1|202175.1|202265.7|202175.7|202264.3|202174.3|9
1734959680000|2024-12-23 13:14:40|202265.7|202175.7|202265.7|202175.7|202266.9|202176.9|202264.9|202174.9|21
1734959690000|2024-12-23 13:14:50|202265.9|202175.9|202287.3|202197.3|202289.5|202199.5|202265.5|202175.5|15
1734959700000|2024-12-23 13:15:00|202287.7|202197.7|202285.7|202195.7|202291.5|202201.5|202285.7|202195.7|18
1734959710000|2024-12-23 13:15:10|202286.4|202196.4|202292.1|202202.1|202305.4|202215.4|202284.8|202194.8|18
1734959720000|2024-12-23 13:15:20|202290.3|202200.3|202237.4|202147.4|202290.3|202200.3|202237.1|202147.1|7
1734959730000|2024-12-23 13:15:30|202237.1|202147.1|202213.2|202123.2|202237.1|202147.1|202209.6|202119.6|12
1734959740000|2024-12-23 13:15:40|202214.6|202124.6|202235.7|202145.7|202246.7|202156.7|202211.5|202121.5|20
1734959750000|2024-12-23 13:15:50|202232.4|202142.4|202235.8|202145.8|202239.4|202149.4|202232.4|202142.4|22
1734959760000|2024-12-23 13:16:00|202235.1|202145.1|202222.3|202132.3|202238.7|202148.7|202222.3|202132.3|11
1734959770000|2024-12-23 13:16:10|202224|202134|202227.5|202137.5|202230.2|202140.2|202221.9|202131.9|24
1734959780000|2024-12-23 13:16:20|202225.6|202135.6|202187.6|202097.6|202230|202140|202183.3|202093.3|14
1734959790000|2024-12-23 13:16:30|202183.6|202093.6|202158.2|202068.2|202183.8|202093.8|202154.1|202064.1|17
1734959800000|2024-12-23 13:16:40|202157.8|202067.8|202178.3|202088.3|202186.6|202096.6|202157.6|202067.6|20
1734959810000|2024-12-23 13:16:50|202177.3|202087.3|202228.7|202138.7|202233.7|202143.7|202175.5|202085.5|23
1734959820000|2024-12-23 13:17:00|202233.6|202143.6|202215.9|202125.9|202233.6|202143.6|202210|202120|20
1734959830000|2024-12-23 13:17:10|202215.7|202125.7|202210.4|202120.4|202216.1|202126.1|202207.1|202117.1|20
1734959840000|2024-12-23 13:17:20|202210.2|202120.2|202226.4|202136.4|202232.5|202142.5|202210.2|202120.2|15
1734959850000|2024-12-23 13:17:30|202230.3|202140.3|202230.2|202140.2|202230.7|202140.7|202225.9|202135.9|18
1734959860000|2024-12-23 13:17:40|202226|202136|202218.8|202128.8|202231.8|202141.8|202218.1|202128.1|20
1734959870000|2024-12-23 13:17:50|202222.5|202132.5|202230.4|202140.4|202233|202143|202222|202132|21
1734959880000|2024-12-23 13:18:00|202231.1|202141.1|202221.6|202131.6|202231.1|202141.1|202221.6|202131.6|15
1734959890000|2024-12-23 13:18:10|202226.5|202136.5|202240.2|202150.2|202240.2|202150.2|202223.7|202133.7|8
1734959900000|2024-12-23 13:18:20|202240.4|202150.4|202224.7|202134.7|202240.4|202150.4|202224.4|202134.4|20
1734959910000|2024-12-23 13:18:30|202225.6|202135.6|202207.7|202117.7|202226.7|202136.7|202203|202113|14
1734959920000|2024-12-23 13:18:40|202205.7|202115.7|202199.8|202109.8|202205.7|202115.7|202194.2|202104.2|10
1734959930000|2024-12-23 13:18:50|202199.9|202109.9|202210.8|202120.8|202219.9|202129.9|202199.9|202109.9|10
1734959940000|2024-12-23 13:19:00|202211|202121|202233.7|202143.7|202246.3|202156.3|202211|202121|11
1734959950000|2024-12-23 13:19:10|202232.4|202142.4|202180.9|202090.9|202235.5|202145.5|202172.8|202082.8|20
1734959960000|2024-12-23 13:19:20|202180.4|202090.4|202162.4|202072.4|202180.4|202090.4|202162.4|202072.4|8
1734959970000|2024-12-23 13:19:30|202162.1|202072.1|202157.9|202067.9|202181.3|202091.3|202142.4|202052.4|25
1734959980000|2024-12-23 13:19:40|202158.6|202068.6|202146.3|202056.3|202168.3|202078.3|202144.1|202054.1|16
1734959990000|2024-12-23 13:19:50|202143.7|202053.7|202121.5|202031.5|202143.7|202053.7|202121.5|202031.5|14
1734960000000|2024-12-23 13:20:00|202130|202040|202146.1|202056.1|202146.1|202056.1|202106.1|202016.1|26
1734960010000|2024-12-23 13:20:10|202138.8|202048.8|202150.6|202060.6|202156.3|202066.3|202138.8|202048.8|19
1734960020000|2024-12-23 13:20:20|202158.8|202068.8|202162.8|202072.8|202162.8|202072.8|202153.9|202063.9|9
1734960030000|2024-12-23 13:20:30|202159.8|202069.8|202172.3|202082.3|202172.3|202082.3|202133.3|202043.3|15
1734960040000|2024-12-23 13:20:40|202163.6|202073.6|202174.7|202084.7|202178.9|202088.9|202163.6|202073.6|13
1734960050000|2024-12-23 13:20:50|202176.6|202086.6|202149|202059|202176.6|202086.6|202137.8|202047.8|24
1734960060000|2024-12-23 13:21:00|202150.3|202060.3|202059.4|201969.4|202153.9|202063.9|202059.4|201969.4|24
1734960070000|2024-12-23 13:21:10|202044.4|201954.4|202058.7|201968.7|202068.7|201978.7|202034.5|201944.5|30
1734960080000|2024-12-23 13:21:20|202059.4|201969.4|202016.6|201926.6|202059.4|201969.4|201995.3|201905.3|23
1734960090000|2024-12-23 13:21:30|202023.1|201933.1|202038.7|201948.7|202038.7|201948.7|202018.7|201928.7|31
1734960100000|2024-12-23 13:21:40|202036.8|201946.8|202038|201948|202040.2|201950.2|202030.3|201940.3|20
1734960110000|2024-12-23 13:21:50|202030.7|201940.7|202022.3|201932.3|202034.9|201944.9|202019.4|201929.4|21
1734960120000|2024-12-23 13:22:00|202026.4|201936.4|202019.4|201929.4|202026.4|201936.4|202018.3|201928.3|12
1734960130000|2024-12-23 13:22:10|201997.1|201907.1|201983.8|201893.8|201997.1|201907.1|201960.2|201870.2|31
1734960140000|2024-12-23 13:22:20|201982.7|201892.7|201954.3|201864.3|201984.5|201894.5|201954.3|201864.3|21
1734960150000|2024-12-23 13:22:30|201948.3|201858.3|201958.6|201868.6|201970.6|201880.6|201944.1|201854.1|28
1734960160000|2024-12-23 13:22:40|201957|201867|201948.9|201858.9|201957|201867|201948.9|201858.9|17
1734960170000|2024-12-23 13:22:50|201950.1|201860.1|201967.7|201877.7|201969.7|201879.7|201948.7|201858.7|17
1734960180000|2024-12-23 13:23:00|201966.9|201876.9|201988.1|201898.1|201991.3|201901.3|201966.9|201876.9|29
1734960190000|2024-12-23 13:23:10|201982.5|201892.5|201978.4|201888.4|201988.4|201898.4|201978.3|201888.3|22
1734960200000|2024-12-23 13:23:20|201983.1|201893.1|201982.1|201892.1|201985.8|201895.8|201978.1|201888.1|13
1734960210000|2024-12-23 13:23:30|201977|201887|202001.4|201911.4|202008.1|201918.1|201977|201887|30
1734960220000|2024-12-23 13:23:40|201999.4|201909.4|202005.1|201915.1|202005.1|201915.1|201982.4|201892.4|23
1734960230000|2024-12-23 13:23:50|202004.5|201914.5|202000.9|201910.9|202004.9|201914.9|202000.9|201910.9|11
1734960240000|2024-12-23 13:24:00|202001.5|201911.5|201986.2|201896.2|202027|201937|201982|201892|28
1734960250000|2024-12-23 13:24:10|201972.1|201882.1|201983.3|201893.3|201988.8|201898.8|201972.1|201882.1|22
1734960260000|2024-12-23 13:24:20|201983.1|201893.1|201986.8|201896.8|201989.6|201899.6|201982.7|201892.7|20
1734960270000|2024-12-23 13:24:30|201987|201897|201999.7|201909.7|202003.5|201913.5|201985.6|201895.6|26
1734960280000|2024-12-23 13:24:40|201997.6|201907.6|201988.7|201898.7|202003.4|201913.4|201986.9|201896.9|13
1734960290000|2024-12-23 13:24:50|201987|201897|201987.7|201897.7|201990.6|201900.6|201985.5|201895.5|12
1734960300000|2024-12-23 13:25:00|201987.1|201897.1|202023.2|201933.2|202025.6|201935.6|201985.4|201895.4|24
1734960310000|2024-12-23 13:25:10|202022|201932|202020.2|201930.2|202024.1|201934.1|202017.6|201927.6|15
1734960320000|2024-12-23 13:25:20|202019.6|201929.6|202023|201933|202028.9|201938.9|202019.6|201929.6|12
1734960330000|2024-12-23 13:25:30|202025.2|201935.2|202020.8|201930.8|202030.7|201940.7|202020.4|201930.4|9
1734960340000|2024-12-23 13:25:40|202020.6|201930.6|202018.5|201928.5|202022.7|201932.7|202018.5|201928.5|15
1734960350000|2024-12-23 13:25:50|202018.9|201928.9|202028.1|201938.1|202029.1|201939.1|202018.9|201928.9|20
1734960360000|2024-12-23 13:26:00|202028.9|201938.9|202027.3|201937.3|202029.3|201939.3|202027.3|201937.3|6
1734960370000|2024-12-23 13:26:10|202025.8|201935.8|202020.5|201930.5|202025.8|201935.8|202014.3|201924.3|24
1734960380000|2024-12-23 13:26:20|202017.7|201927.7|202048.1|201958.1|202054.9|201964.9|202016.7|201926.7|33
1734960390000|2024-12-23 13:26:30|202048|201958|202048|201958|202055.1|201965.1|202046.9|201956.9|19
1734960400000|2024-12-23 13:26:40|202048.1|201958.1|202047.6|201957.6|202052.6|201962.6|202046|201956|16
1734960410000|2024-12-23 13:26:50|202047.4|201957.4|202031.4|201941.4|202049.3|201959.3|202031.4|201941.4|23
1734960420000|2024-12-23 13:27:00|202031.6|201941.6|202043.8|201953.8|202049.1|201959.1|202031.4|201941.4|11
1734960430000|2024-12-23 13:27:10|202045.5|201955.5|202019.1|201929.1|202045.5|201955.5|202018.6|201928.6|20
1734960440000|2024-12-23 13:27:20|202018.3|201928.3|201979.2|201889.2|202023.5|201933.5|201957.5|201867.5|26
1734960450000|2024-12-23 13:27:30|201979.3|201889.3|201966.1|201876.1|201979.3|201889.3|201936.1|201846.1|21
1734960460000|2024-12-23 13:27:40|201961.5|201871.5|201960|201870|201964|201874|201950.4|201860.4|15
1734960470000|2024-12-23 13:27:50|201960.5|201870.5|201960.1|201870.1|201962.6|201872.6|201959.1|201869.1|28
1734960480000|2024-12-23 13:28:00|201959.3|201869.3|201968|201878|201987.2|201897.2|201958.8|201868.8|11
1734960490000|2024-12-23 13:28:10|201957.3|201867.3|201958.7|201868.7|201970.5|201880.5|201956.7|201866.7|17
1734960500000|2024-12-23 13:28:20|201957.3|201867.3|201957.6|201867.6|201973.2|201883.2|201957.1|201867.1|26
1734960510000|2024-12-23 13:28:30|201961.9|201871.9|201949.2|201859.2|201973.2|201883.2|201949.2|201859.2|36
1734960520000|2024-12-23 13:28:40|201952|201862|201950|201860|201952|201862|201949.1|201859.1|3
1734960530000|2024-12-23 13:28:50|201949.1|201859.1|201948.5|201858.5|201954.9|201864.9|201948.2|201858.2|12
1734960540000|2024-12-23 13:29:00|201949.3|201859.3|201949.1|201859.1|201963.2|201873.2|201947.4|201857.4|27
1734960550000|2024-12-23 13:29:10|201953.4|201863.4|201947|201857|201958.5|201868.5|201947|201857|30
1734960560000|2024-12-23 13:29:20|201947.3|201857.3|201955.1|201865.1|201961.3|201871.3|201947.3|201857.3|24
1734960570000|2024-12-23 13:29:30|201960.9|201870.9|201955.7|201865.7|201961.6|201871.6|201950|201860|17
1734960580000|2024-12-23 13:29:40|201953.9|201863.9|201970.3|201880.3|201972|201882|201949.5|201859.5|24
1734960590000|2024-12-23 13:29:50|201969|201879|201977|201823.5|201977|201881.3|201956.6|201823.5|10
1734960600000|2024-12-23 13:30:00|201939.5|201849.5|201939.8|201849.8|201976.9|201850.3|201936.1|201780.2|30
1734960610000|2024-12-23 13:30:10|201944.7|201854.7|201952.5|201862.5|201958.2|201868.2|201942.2|201852.2|14
1734960620000|2024-12-23 13:30:20|201952.6|201862.6|201923.5|201833.5|201952.6|201862.6|201923.5|201833.5|10
1734960630000|2024-12-23 13:30:30|201923.7|201833.7|201951.5|201861.5|201956.9|201866.9|201923.7|201833.7|8
1734960640000|2024-12-23 13:30:40|201951.4|201861.4|201954.4|201864.4|201967.6|201877.6|201944|201854|15
1734960650000|2024-12-23 13:30:50|201953.2|201863.2|201947.7|201857.7|201953.2|201863.2|201947.7|201857.7|5
1734960660000|2024-12-23 13:31:00|201907.9|201817.9|201898.1|201808.1|201907.9|201817.9|201896|201806|9
1734960670000|2024-12-23 13:31:10|201898|201808|201906.9|201816.9|201908.3|201818.3|201896.6|201806.6|24
1734960680000|2024-12-23 13:31:20|201903.6|201813.6|201903.3|201813.3|201906.7|201816.7|201903.1|201813.1|22
1734960690000|2024-12-23 13:31:30|201903.5|201813.5|201903.6|201813.6|201905.8|201815.8|201902|201812|8
1734960700000|2024-12-23 13:31:40|201900.2|201810.2|201875.9|201785.9|201900.2|201810.2|201860.4|201770.4|12
1734960710000|2024-12-23 13:31:50|201876.3|201786.3|201865.4|201775.4|201876.3|201786.3|201834.9|201744.9|20
1734960720000|2024-12-23 13:32:00|201869.4|201779.4|201870.7|201780.7|201873.8|201783.8|201867.1|201777.1|11
1734960730000|2024-12-23 13:32:10|201871|201781|201872|201782|201878.7|201788.7|201839.6|201749.6|17
1734960740000|2024-12-23 13:32:20|201870.5|201780.5|201873.9|201783.9|201873.9|201783.9|201842.1|201752.1|26
1734960750000|2024-12-23 13:32:30|201871.3|201781.3|201865.1|201775.1|201872.4|201782.4|201864.1|201774.1|11
1734960760000|2024-12-23 13:32:40|201865.3|201775.3|201864.8|201774.8|201872.4|201782.4|201856.5|201766.5|22
1734960770000|2024-12-23 13:32:50|201865.7|201775.7|201863.1|201773.1|201865.7|201775.7|201861|201771|19
1734960780000|2024-12-23 13:33:00|201866.1|201776.1|201879|201789|201880.8|201790.8|201866.1|201776.1|9
1734960800000|2024-12-23 13:33:20|201878.8|201788.8|201878.8|201788.8|201878.8|201788.8|201878.8|201788.8|1
1734960810000|2024-12-23 13:33:30|201883.5|201793.5|201926.9|201836.9|201934.4|201844.4|201883.5|201793.5|20
1734960820000|2024-12-23 13:33:40|201928.3|201838.3|201913.3|201823.3|201934.3|201844.3|201913.3|201823.3|8
1734960830000|2024-12-23 13:33:50|201914.1|201824.1|201966.6|201876.6|201968.2|201878.2|201914.1|201824.1|10
1734960840000|2024-12-23 13:34:00|201972.2|201882.2|201979.8|201889.8|201982.7|201892.7|201966.7|201876.7|14
1734960850000|2024-12-23 13:34:10|201978.1|201888.1|201974.1|201884.1|201982.7|201892.7|201974.1|201884.1|9
1734960860000|2024-12-23 13:34:20|201976.8|201886.8|201972|201882|201976.8|201886.8|201971.3|201881.3|7
1734960870000|2024-12-23 13:34:30|201974.1|201884.1|201974.1|201884.1|201974.1|201884.1|201972.3|201882.3|3
1734960880000|2024-12-23 13:34:40|201973.3|201883.3|201972.5|201882.5|201976.9|201886.9|201972.5|201882.5|7
1734960890000|2024-12-23 13:34:50|201973.5|201883.5|201973.9|201883.9|201973.9|201883.9|201972.3|201882.3|3
1734960900000|2024-12-23 13:35:00|201977.1|201887.1|201979.6|201889.6|201991|201901|201974.1|201884.1|10
1734960910000|2024-12-23 13:35:10|201979.3|201889.3|201973.8|201883.8|201979.6|201889.6|201973.8|201883.8|12
1734960920000|2024-12-23 13:35:20|201972.3|201882.3|201970.9|201880.9|201973.7|201883.7|201966.3|201876.3|7
1734960930000|2024-12-23 13:35:30|201967.4|201877.4|201965.3|201875.3|201967.4|201877.4|201965.3|201875.3|2
1734960940000|2024-12-23 13:35:40|201963.8|201873.8|201932.2|201842.2|201963.8|201873.8|201930.8|201840.8|6
1734960950000|2024-12-23 13:35:50|201932.6|201842.6|201936.7|201846.7|201937.7|201847.7|201932.2|201842.2|12
1734960960000|2024-12-23 13:36:00|201936.5|201846.5|201876.4|201786.4|201936.5|201846.5|201876.4|201786.4|18
1734960970000|2024-12-23 13:36:10|201875.6|201785.6|201899.5|201809.5|201901.8|201811.8|201875.5|201785.5|25
1734960980000|2024-12-23 13:36:20|201898.5|201808.5|201881.1|201791.1|201902.8|201812.8|201867.2|201777.2|22
1734960990000|2024-12-23 13:36:30|201879.4|201789.4|201885.5|201795.5|201888.8|201798.8|201878.2|201788.2|15
1734961000000|2024-12-23 13:36:40|201885.7|201795.7|201866.1|201776.1|201886.3|201796.3|201865.7|201775.7|13
1734961010000|2024-12-23 13:36:50|201867.3|201777.3|201851.4|201761.4|201870.6|201780.6|201851.4|201761.4|14
1734961020000|2024-12-23 13:37:00|201851.6|201761.6|201852.6|201762.6|201853.9|201763.9|201851.1|201761.1|8
1734961030000|2024-12-23 13:37:10|201851.4|201761.4|201870.9|201780.9|201877.4|201787.4|201851.4|201761.4|17
1734961040000|2024-12-23 13:37:20|201869.1|201779.1|201894.9|201804.9|201895.9|201805.9|201862.9|201772.9|13
1734961050000|2024-12-23 13:37:30|201893.9|201803.9|201864.7|201774.7|201908.7|201818.7|201825.5|201735.5|27
1734961060000|2024-12-23 13:37:40|201864.5|201774.5|201853.2|201763.2|201868.1|201778.1|201851.2|201761.2|18
1734961070000|2024-12-23 13:37:50|201853.4|201763.4|201852.1|201762.1|201853.6|201763.6|201848.6|201758.6|13
1734961080000|2024-12-23 13:38:00|201851.1|201761.1|201849.9|201759.9|201859.9|201769.9|201847.3|201757.3|22
1734961090000|2024-12-23 13:38:10|201851.8|201761.8|201857|201767|201857|201767|201851.8|201761.8|21
1734961100000|2024-12-23 13:38:20|201856|201766|201859.1|201769.1|201859.1|201769.1|201853.4|201763.4|10
1734961110000|2024-12-23 13:38:30|201871.9|201781.9|201880.4|201790.4|201883.8|201793.8|201863|201773|16
1734961120000|2024-12-23 13:38:40|201882.7|201792.7|201885.3|201795.3|201888.3|201798.3|201882.7|201792.7|9
1734961130000|2024-12-23 13:38:50|201886.3|201796.3|201885.8|201795.8|201888.3|201798.3|201885.8|201795.8|7
1734961140000|2024-12-23 13:39:00|201889.2|201799.2|201851.8|201761.8|201889.2|201799.2|201850.7|201760.7|22
1734961150000|2024-12-23 13:39:10|201853.2|201763.2|201844.2|201754.2|201853.2|201763.2|201844|201754|7
1734961160000|2024-12-23 13:39:20|201842.3|201752.3|201847.4|201757.4|201850.1|201760.1|201839.6|201749.6|9
1734961170000|2024-12-23 13:39:30|201849.9|201759.9|201850|201760|201850.4|201760.4|201847.5|201757.5|10
1734961180000|2024-12-23 13:39:40|201848|201758|201862.9|201772.9|201863.8|201773.8|201846.7|201756.7|16
1734961190000|2024-12-23 13:39:50|201864|201774|201863.5|201773.5|201864|201774|201862.5|201772.5|10
1734961200000|2024-12-23 13:40:00|201863.7|201773.7|201883.1|201793.1|201885.3|201795.3|201863.3|201773.3|13
1734961210000|2024-12-23 13:40:10|201878.9|201788.9|201787.5|201697.5|201878.9|201788.9|201781|201691|28
1734961220000|2024-12-23 13:40:20|201787|201697|201785.9|201695.9|201799.7|201709.7|201784.6|201694.6|18
1734961230000|2024-12-23 13:40:30|201787.5|201697.5|201798.1|201708.1|201801.3|201711.3|201785|201695|19
1734961240000|2024-12-23 13:40:40|201798.7|201708.7|201809.7|201719.7|201811.5|201721.5|201798.3|201708.3|21
1734961250000|2024-12-23 13:40:50|201800|201710|201800.9|201710.9|201800.9|201710.9|201793.3|201703.3|16
1734961260000|2024-12-23 13:41:00|201800.7|201710.7|201802|201712|201809.1|201719.1|201800.7|201710.7|17
1734961270000|2024-12-23 13:41:10|201802.6|201712.6|201796.2|201706.2|201806.9|201716.9|201792.1|201702.1|19
1734961280000|2024-12-23 13:41:20|201796.4|201706.4|201764.2|201674.2|201806.2|201716.2|201764.1|201674.1|15
1734961290000|2024-12-23 13:41:30|201764.1|201674.1|201750.9|201660.9|201765.6|201675.6|201716.4|201626.4|24
1734961300000|2024-12-23 13:41:40|201752.8|201662.8|201769.3|201679.3|201812.1|201722.1|201750.4|201660.4|25
1734961310000|2024-12-23 13:41:50|201769.1|201679.1|201770.2|201680.2|201776.6|201686.6|201769.1|201679.1|24
1734961320000|2024-12-23 13:42:00|201770.6|201680.6|201768.2|201678.2|201770.8|201680.8|201766.3|201676.3|10
1734961330000|2024-12-23 13:42:10|201769.8|201679.8|201776.5|201686.5|201776.7|201686.7|201769.8|201679.8|7
1734961340000|2024-12-23 13:42:20|201771.7|201681.7|201771.8|201681.8|201775.8|201685.8|201769.8|201679.8|8
1734961350000|2024-12-23 13:42:30|201775.9|201685.9|201775.8|201685.8|201775.9|201685.9|201770.3|201680.3|14
1734961360000|2024-12-23 13:42:40|201777.4|201687.4|201770.3|201680.3|201777.4|201687.4|201770.3|201680.3|15
1734961370000|2024-12-23 13:42:50|201770.5|201680.5|201768.2|201678.2|201802.4|201712.4|201768.2|201678.2|18
1734961380000|2024-12-23 13:43:00|201764.6|201674.6|201770.6|201680.6|201770.6|201680.6|201747.5|201657.5|19
1734961390000|2024-12-23 13:43:10|201771.6|201681.6|201789.2|201699.2|201789.2|201699.2|201767.3|201677.3|13
1734961400000|2024-12-23 13:43:20|201794.4|201704.4|201810.5|201720.5|201813.9|201723.9|201794.4|201704.4|17
1734961410000|2024-12-23 13:43:30|201810.9|201720.9|201816.1|201726.1|201818.9|201728.9|201807|201717|16
1734961420000|2024-12-23 13:43:40|201816.3|201726.3|201848.5|201758.5|201850.3|201760.3|201815.5|201725.5|18
1734961430000|2024-12-23 13:43:50|201850.9|201760.9|201847.9|201757.9|201851.2|201761.2|201846.6|201756.6|14
1734961440000|2024-12-23 13:44:00|201846.6|201756.6|201828.7|201738.7|201846.6|201756.6|201811.9|201721.9|13
1734961450000|2024-12-23 13:44:10|201828.3|201738.3|201814.4|201724.4|201828.3|201738.3|201814.4|201724.4|23
1734961460000|2024-12-23 13:44:20|201815.4|201725.4|201816.6|201726.6|201818.5|201728.5|201812.1|201722.1|29
1734961470000|2024-12-23 13:44:30|201817|201727|201841.6|201751.6|201841.6|201751.6|201800.9|201710.9|18
1734961480000|2024-12-23 13:44:40|201847.1|201757.1|201797.2|201707.2|201847.1|201757.1|201796.3|201706.3|14
1734961490000|2024-12-23 13:44:50|201795.6|201705.6|201812.9|201722.9|201815.7|201725.7|201795.6|201705.6|13
1734961500000|2024-12-23 13:45:00|201812.5|201722.5|201801.5|201711.5|201812.5|201722.5|201797.2|201707.2|21
1734961510000|2024-12-23 13:45:10|201802.8|201712.8|201806.5|201716.5|201807.7|201717.7|201802.8|201712.8|11
1734961520000|2024-12-23 13:45:20|201803.2|201713.2|201786.1|201696.1|201803.2|201713.2|201784.6|201694.6|16
1734961530000|2024-12-23 13:45:30|201788.6|201698.6|201857|201767|201857|201767|201788.6|201698.6|24
1734961540000|2024-12-23 13:45:40|201854.1|201764.1|201870.2|201780.2|201871.4|201781.4|201854.1|201764.1|19
1734961550000|2024-12-23 13:45:50|201870.1|201780.1|201862.2|201772.2|201871.3|201781.3|201860.9|201770.9|21
1734961560000|2024-12-23 13:46:00|201862.8|201772.8|201848.9|201758.9|201863.4|201773.4|201847.5|201757.5|16
1734961570000|2024-12-23 13:46:10|201847.4|201757.4|201850.7|201760.7|201850.7|201760.7|201847.4|201757.4|9
1734961580000|2024-12-23 13:46:20|201850.5|201760.5|201847.4|201757.4|201851.4|201761.4|201847.4|201757.4|8
1734961600000|2024-12-23 13:46:40|201848.1|201758.1|201848.1|201758.1|201848.1|201758.1|201848.1|201758.1|1
1734961610000|2024-12-23 13:46:50|201847.2|201757.2|201860.1|201770.1|201887.1|201797.1|201847.2|201757.2|17
1734961620000|2024-12-23 13:47:00|201860.5|201770.5|201885.1|201795.1|201885.6|201795.6|201860.5|201770.5|20
1734961630000|2024-12-23 13:47:10|201882.2|201792.2|201866.6|201776.6|201890.9|201800.9|201859.4|201769.4|11
1734961640000|2024-12-23 13:47:20|201867.7|201777.7|201829.9|201739.9|201881.5|201791.5|201819|201739.9|16
1734961650000|2024-12-23 13:47:30|201828.6|201738.6|201815.8|201725.8|201828.6|201762.4|201800.2|201725.5|16
1734961660000|2024-12-23 13:47:40|201816.4|201726.4|201801.5|201751.5|201820.6|201752.4|201801.5|201726.4|9
1734961670000|2024-12-23 13:47:50|201800.6|201750.6|201797.7|201747.7|201801.9|201751.9|201797.7|201747.7|14
1734961680000|2024-12-23 13:48:00|201799.1|201749.1|201789.7|201739.7|201799.1|201749.1|201766.4|201716.4|16
1734961690000|2024-12-23 13:48:10|201787.9|201737.9|201801.4|201751.4|201801.4|201751.4|201785.7|201735.7|13
1734961700000|2024-12-23 13:48:20|201804.7|201754.7|201757.2|201667.2|201823.3|201754.7|201756.7|201666.7|19
1734961710000|2024-12-23 13:48:30|201757.4|201667.4|201766.1|201676.1|201770.2|201680.2|201756.6|201666.6|15
1734961720000|2024-12-23 13:48:40|201770.8|201680.8|201765.7|201675.7|201770.8|201680.8|201765.7|201675.7|8
1734961730000|2024-12-23 13:48:50|201764.9|201674.9|201718|201668|201764.9|201677.5|201714.3|201664.3|15
1734961740000|2024-12-23 13:49:00|201717.8|201667.8|201716|201626|201719.9|201669.9|201682.5|201610.2|21
1734961750000|2024-12-23 13:49:10|201716.1|201626.1|201717.8|201627.8|201721.7|201631.7|201716.1|201626.1|10
1734961760000|2024-12-23 13:49:20|201717.6|201627.6|201708.1|201618.1|201727.6|201637.6|201708.1|201618.1|14
1734961770000|2024-12-23 13:49:30|201709.1|201619.1|201710.5|201620.5|201712.7|201622.7|201708.8|201618.8|23
1734961780000|2024-12-23 13:49:40|201712.1|201622.1|201714|201624|201715.3|201625.3|201710.9|201620.9|7
1734961790000|2024-12-23 13:49:50|201715.7|201625.7|201695.2|201645.2|201719.6|201646.9|201695.2|201623.9|6
1734961800000|2024-12-23 13:50:00|201693.9|201643.9|201695|201645|201697.4|201647.4|201693.9|201643.9|12
1734961810000|2024-12-23 13:50:10|201696.1|201646.1|201691.4|201641.4|201697|201647|201683.7|201633.7|13
1734961820000|2024-12-23 13:50:20|201695.7|201645.7|201743.7|201653.7|201749.2|201659.2|201690.6|201633.2|14
1734961830000|2024-12-23 13:50:30|201741.6|201651.6|201725.3|201635.3|201742.7|201652.7|201725.1|201635.1|14
1734961840000|2024-12-23 13:50:40|201727.6|201637.6|201727.8|201637.8|201729.7|201639.7|201726.5|201636.5|13
1734961850000|2024-12-23 13:50:50|201726.3|201636.3|201724.7|201634.7|201726.3|201636.3|201721|201631|15
1734961860000|2024-12-23 13:51:00|201724.6|201634.6|201703.4|201653.4|201725.5|201655.2|201699.6|201633.1|10
1734961870000|2024-12-23 13:51:10|201705.2|201655.2|201708.5|201658.5|201716.7|201666.7|201704.1|201654.1|11
1734961880000|2024-12-23 13:51:20|201711.2|201661.2|201707.7|201657.7|201711.2|201661.2|201707.7|201657.7|5
1734961890000|2024-12-23 13:51:30|201707.8|201657.8|201707.6|201657.6|201707.8|201657.8|201707.6|201657.6|2
1734961900000|2024-12-23 13:51:40|201707.8|201657.8|201707.6|201657.6|201707.8|201657.8|201707.2|201657.2|4
1734961910000|2024-12-23 13:51:50|201707.2|201657.2|201712.2|201662.2|201720.4|201670.4|201707.2|201657.2|16
1734961920000|2024-12-23 13:52:00|201711.7|201661.7|201706.4|201656.4|201711.7|201661.7|201706.4|201656.4|4
1734961930000|2024-12-23 13:52:10|201707.7|201657.7|201709|201659|201709.5|201659.5|201707.7|201657.7|7
1734961940000|2024-12-23 13:52:20|201709.4|201659.4|201709.8|201659.8|201709.8|201659.8|201709.4|201659.4|3
1734961950000|2024-12-23 13:52:30|201710.7|201660.7|201713.4|201663.4|201723.2|201673.2|201710.7|201660.7|14
1734961960000|2024-12-23 13:52:40|201713.8|201663.8|201714.2|201664.2|201714.2|201664.2|201712.4|201662.4|7
1734961970000|2024-12-23 13:52:50|201714.5|201664.5|201715.2|201665.2|201715.2|201665.2|201713.7|201663.7|5
1734961980000|2024-12-23 13:53:00|201714.4|201664.4|201715.1|201665.1|201715.1|201665.1|201714.4|201664.4|4
1734961990000|2024-12-23 13:53:10|201715|201665|201658.6|201608.6|201715|201665|201656.5|201575.4|12
1734962000000|2024-12-23 13:53:20|201659|201609|201719.2|201629.2|201723.9|201646.5|201659|201609|25
1734962010000|2024-12-23 13:53:30|201718.4|201628.4|201719.2|201629.2|201722.5|201632.5|201716.7|201626.7|6
1734962020000|2024-12-23 13:53:40|201719.6|201629.6|201719.4|201629.4|201719.6|201629.6|201719.4|201629.4|2
1734962030000|2024-12-23 13:53:50|201717.8|201627.8|201718.2|201628.2|201720.6|201630.6|201717.8|201627.8|6
1734962040000|2024-12-23 13:54:00|201719|201629|201723.2|201633.2|201726.6|201647|201697|201628|9
1734962050000|2024-12-23 13:54:10|201716.7|201626.7|201706|201656|201724.3|201656|201704.2|201621.4|13
1734962060000|2024-12-23 13:54:20|201709|201659|201745.6|201695.6|201768.5|201707.6|201705.6|201655.6|17
1734962070000|2024-12-23 13:54:30|201747.2|201697.2|201745|201695|201752.1|201702.1|201745|201695|8
1734962080000|2024-12-23 13:54:40|201743.6|201693.6|201747.7|201697.7|201747.7|201697.7|201733.8|201683.8|8
1734962090000|2024-12-23 13:54:50|201751.4|201701.4|201750.5|201700.5|201753.2|201703.2|201748.8|201698.8|24
1734962100000|2024-12-23 13:55:00|201753.1|201703.1|201807.5|201717.5|201807.5|201741.2|201749.4|201699.4|15
1734962110000|2024-12-23 13:55:10|201807.3|201717.3|201768.3|201678.3|201807.3|201717.3|201766.8|201676.8|12
1734962120000|2024-12-23 13:55:20|201809.3|201719.3|201807.9|201717.9|201809.3|201719.3|201807.1|201717.1|6
1734962130000|2024-12-23 13:55:30|201806|201716|201809.1|201719.1|201811|201721|201806|201716|9
1734962140000|2024-12-23 13:55:40|201805.9|201715.9|201789.1|201699.1|201808.5|201718.5|201769.3|201679.3|19
1734962150000|2024-12-23 13:55:50|201787.6|201697.6|201781|201691|201787.6|201697.6|201780.7|201690.7|9
1734962160000|2024-12-23 13:56:00|201781.1|201691.1|201766.5|201676.5|201781.1|201691.1|201766.5|201676.5|14
1734962170000|2024-12-23 13:56:10|201769|201679|201781.7|201691.7|201785.4|201695.4|201766.1|201676.1|15
1734962180000|2024-12-23 13:56:20|201778.8|201688.8|201802.6|201712.6|201806.5|201716.5|201777.1|201687.1|21
1734962190000|2024-12-23 13:56:30|201807.6|201717.6|201810|201720|201811.5|201721.5|201803.1|201713.1|9
1734962200000|2024-12-23 13:56:40|201811|201721|201850.5|201760.5|201850.6|201760.6|201811|201721|26
1734962210000|2024-12-23 13:56:50|201850|201760|201846.8|201756.8|201850|201760|201846.8|201756.8|8
1734962220000|2024-12-23 13:57:00|201845.2|201755.2|201853.7|201763.7|201857.6|201767.6|201809.9|201719.9|21
1734962230000|2024-12-23 13:57:10|201853.9|201763.9|201850.8|201760.8|201854.1|201764.1|201848.2|201758.2|15
1734962240000|2024-12-23 13:57:20|201850.9|201760.9|201850.5|201760.5|201854|201764|201848.2|201758.2|18
1734962250000|2024-12-23 13:57:30|201850.6|201760.6|201800.7|201710.7|201857.9|201767.9|201799.4|201709.4|30
1734962260000|2024-12-23 13:57:40|201797.8|201707.8|201777.1|201687.1|201810.4|201720.4|201777.1|201687.1|23
1734962270000|2024-12-23 13:57:50|201778.2|201688.2|201775.9|201685.9|201788.5|201698.5|201775.9|201685.9|6
1734962280000|2024-12-23 13:58:00|201774.9|201684.9|201750.6|201700.6|201782|201702.5|201750.6|201670.3|27
1734962290000|2024-12-23 13:58:10|201748.8|201698.8|201747.9|201697.9|201751.4|201701.4|201745.8|201695.8|5
1734962300000|2024-12-23 13:58:20|201746.6|201696.6|201746.8|201696.8|201748|201698|201746.6|201696.6|3
1734962310000|2024-12-23 13:58:30|201748.1|201698.1|201748.1|201698.1|201748.1|201698.1|201748.1|201698.1|1
1734962320000|2024-12-23 13:58:40|201746.4|201696.4|201747.7|201697.7|201747.7|201697.7|201739.9|201689.9|10
1734962330000|2024-12-23 13:58:50|201746.2|201696.2|201749.7|201699.7|201749.7|201699.7|201745|201695|8
1734962340000|2024-12-23 13:59:00|201748.1|201698.1|201777.8|201687.8|201777.8|201714.9|201748|201687.8|10
1734962350000|2024-12-23 13:59:10|201781.8|201691.8|201778.8|201688.8|201781.9|201691.9|201778.5|201688.5|5
1734962360000|2024-12-23 13:59:20|201771.8|201681.8|201769|201679|201772.9|201682.9|201767|201677|10
1734962370000|2024-12-23 13:59:30|201770.5|201680.5|201770.9|201680.9|201772.4|201682.4|201769.5|201679.5|12
1734962380000|2024-12-23 13:59:40|201769.4|201679.4|201802.9|201712.9|201809.7|201719.7|201768.6|201678.6|20
1734962390000|2024-12-23 13:59:50|201802.2|201712.2|201811.6|201721.6|201811.8|201721.8|201802.2|201712.2|15
1734962400000|2024-12-23 14:00:00|201805|201715|201813.4|201723.4|201821.1|201731.1|201805|201715|15
1734962410000|2024-12-23 14:00:10|201813.9|201723.9|201812.9|201722.9|201816|201726|201812.7|201722.7|7
1734962420000|2024-12-23 14:00:20|201811.4|201721.4|201807.1|201717.1|201812.7|201722.7|201806.3|201716.3|10
1734962430000|2024-12-23 14:00:30|201806.5|201716.5|201807.6|201717.6|201809.9|201719.9|201805.4|201715.4|5
1734962440000|2024-12-23 14:00:40|201808.9|201718.9|201822.7|201732.7|201831|201741|201808.3|201718.3|9
1734962450000|2024-12-23 14:00:50|201821.6|201731.6|201807.4|201717.4|201821.6|201731.6|201806.1|201716.1|5
1734962460000|2024-12-23 14:01:00|201807.1|201717.1|201767|201717|201807.1|201720.7|201766.8|201714.8|24
1734962470000|2024-12-23 14:01:10|201767.2|201717.2|201766.8|201716.8|201767.2|201717.2|201766.8|201716.8|3
1734962480000|2024-12-23 14:01:20|201778.7|201688.7|201780.9|201690.9|201782.1|201692.1|201776.9|201686.9|14
1734962490000|2024-12-23 14:01:30|201780|201690|201817.4|201727.4|201821.2|201731.2|201767.7|201690|17
1734962500000|2024-12-23 14:01:40|201816.1|201726.1|201811.3|201721.3|201816.1|201726.1|201809.9|201719.9|17
1734962510000|2024-12-23 14:01:50|201811.6|201721.6|201814.4|201724.4|201814.4|201724.4|201810.8|201720.8|5
1734962520000|2024-12-23 14:02:00|201812.9|201722.9|201811.4|201721.4|201812.9|201722.9|201804.7|201714.7|8
1734962530000|2024-12-23 14:02:10|201813.3|201723.3|201814.1|201724.1|201815.1|201725.1|201812|201722|6
1734962540000|2024-12-23 14:02:20|201813.1|201723.1|201776.1|201686.1|201813.1|201723.1|201773.3|201683.3|15
1734962550000|2024-12-23 14:02:30|201775.4|201685.4|201773|201683|201780|201690|201772.6|201682.6|12
1734962560000|2024-12-23 14:02:40|201773.6|201683.6|201773.5|201683.5|201777.8|201687.8|201773.5|201683.5|6
1734962570000|2024-12-23 14:02:50|201775.2|201685.2|201775.7|201685.7|201775.7|201685.7|201775.2|201685.2|2
1734962580000|2024-12-23 14:03:00|201774|201684|201763.8|201673.8|201774|201684|201763.6|201673.6|7
1734962590000|2024-12-23 14:03:10|201765.1|201675.1|201765.9|201675.9|201765.9|201675.9|201765.1|201675.1|2
1734962600000|2024-12-23 14:03:20|201768.9|201678.9|201766.8|201676.8|201769|201679|201766.4|201676.4|8
1734962610000|2024-12-23 14:03:30|201767.6|201677.6|201800.4|201710.4|201804.5|201723.5|201767.6|201677.6|15
1734962620000|2024-12-23 14:03:40|201801.4|201711.4|201801.2|201711.2|201804.7|201714.7|201801.2|201711.2|4
1734962630000|2024-12-23 14:03:50|201799.9|201709.9|201797.6|201707.6|201800.8|201710.8|201791.2|201701.2|12
1734962640000|2024-12-23 14:04:00|201797.7|201707.7|201812.9|201722.9|201814|201724|201794.3|201704.3|14
1734962650000|2024-12-23 14:04:10|201811.8|201721.8|201806.2|201716.2|201811.8|201721.8|201805|201715|13
1734962660000|2024-12-23 14:04:20|201805.3|201715.3|201807.7|201717.7|201807.7|201717.7|201805.3|201715.3|7
1734962670000|2024-12-23 14:04:30|201813.7|201723.7|201814.7|201724.7|201815.4|201725.4|201813.7|201723.7|6
1734962680000|2024-12-23 14:04:40|201764.4|201714.4|201755.9|201705.9|201764.6|201714.6|201755.2|201705.2|5
1734962690000|2024-12-23 14:04:50|201752.9|201702.9|201752.7|201702.7|201753.8|201703.8|201751.6|201701.6|6
1734962700000|2024-12-23 14:05:00|201768.2|201678.2|201768.5|201678.5|201770.8|201680.8|201767.2|201677.2|7
1734962710000|2024-12-23 14:05:10|201767.8|201677.8|201767.6|201677.6|201767.8|201677.8|201767.6|201677.6|2
1734962720000|2024-12-23 14:05:20|201771.9|201681.9|201768|201678|201771.9|201681.9|201768|201678|3
1734962730000|2024-12-23 14:05:30|201769.3|201679.3|201769.2|201679.2|201769.5|201679.5|201768.4|201678.4|4
1734962740000|2024-12-23 14:05:40|201768.3|201678.3|201726.2|201676.2|201768.3|201681.2|201725.9|201673.8|11
1734962750000|2024-12-23 14:05:50|201730.2|201680.2|201703.3|201653.3|201730.4|201680.4|201701.3|201651.3|15
1734962760000|2024-12-23 14:06:00|201704.5|201654.5|201719.9|201669.9|201720|201670|201704|201654|16
1734962770000|2024-12-23 14:06:10|201718.8|201668.8|201715.2|201665.2|201719.9|201669.9|201714.9|201664.9|11
1734962780000|2024-12-23 14:06:20|201715|201665|201715|201665|201715|201665|201715|201665|1
1734962790000|2024-12-23 14:06:30|201716.2|201666.2|201710.1|201660.1|201716.2|201666.2|201710.1|201660.1|5
1734962800000|2024-12-23 14:06:40|201711|201661|201713.6|201663.6|201713.6|201663.6|201709.8|201659.8|5
1734962810000|2024-12-23 14:06:50|201733.8|201643.8|201732.7|201642.7|201733.8|201643.8|201732.7|201642.7|2
1734962820000|2024-12-23 14:07:00|201734.2|201644.2|201733|201643|201734.5|201644.5|201733|201643|4
1734962830000|2024-12-23 14:07:10|201729.6|201639.6|201726.9|201636.9|201729.6|201639.6|201726.7|201636.7|5
1734962840000|2024-12-23 14:07:20|201729.2|201639.2|201729.3|201639.3|201730.1|201640.1|201727.1|201637.1|4
1734962850000|2024-12-23 14:07:30|201727|201637|201729.3|201639.3|201729.3|201639.3|201726.9|201636.9|6
1734962860000|2024-12-23 14:07:40|201730.3|201640.3|201729.9|201639.9|201730.3|201640.3|201729|201639|4
1734962870000|2024-12-23 14:07:50|201729.7|201639.7|201729.7|201639.7|201729.7|201639.7|201729.7|201639.7|1
1734962880000|2024-12-23 14:08:00|201727.5|201637.5|201732.3|201642.3|201742.5|201652.5|201727.5|201637.5|5
1734962890000|2024-12-23 14:08:10|201731.3|201641.3|201729.8|201639.8|201731.3|201641.3|201726.9|201636.9|6
1734962900000|2024-12-23 14:08:20|201728.8|201638.8|201729.2|201639.2|201729.2|201639.2|201726.1|201636.1|5
1734962910000|2024-12-23 14:08:30|201730.2|201640.2|201766.2|201676.2|201772.5|201682.5|201730.2|201640.2|17
1734962920000|2024-12-23 14:08:40|201766.3|201676.3|201784.9|201694.9|201785.1|201713.3|201763.3|201676.3|15
1734962930000|2024-12-23 14:08:50|201785.1|201695.1|201777.9|201687.9|201785.1|201695.1|201775.4|201685.4|18
1734962940000|2024-12-23 14:09:00|201779.2|201689.2|201775.2|201685.2|201784.1|201694.1|201775.2|201685.2|14
1734962950000|2024-12-23 14:09:10|201776.1|201686.1|201754.2|201704.2|201779.4|201706.6|201751.4|201686.1|10
1734962960000|2024-12-23 14:09:20|201755|201705|201756|201706|201758.6|201708.6|201753.7|201703.7|9
1734962970000|2024-12-23 14:09:30|201757|201707|201750.5|201700.5|201759.9|201709.9|201750.5|201700.5|10
1734962980000|2024-12-23 14:09:40|201751.5|201701.5|201750.6|201700.6|201751.5|201701.5|201750.3|201700.3|4
1734962990000|2024-12-23 14:09:50|201750.7|201700.7|201751.4|201701.4|201751.4|201701.4|201750.7|201700.7|2
1734963000000|2024-12-23 14:10:00|201751.1|201701.1|201732.3|201682.3|201751.1|201701.1|201732.3|201682.3|10
1734963010000|2024-12-23 14:10:10|201731.9|201681.9|201712|201662|201732.5|201682.5|201709.4|201659.4|14
1734963020000|2024-12-23 14:10:20|201714.1|201664.1|201699.8|201649.8|201748.1|201698.1|201698.1|201648.1|9
1734963030000|2024-12-23 14:10:30|201699.9|201649.9|201705.7|201655.7|201749.4|201675.7|201699.9|201649.9|22
1734963040000|2024-12-23 14:10:40|201707|201657|201685.9|201635.9|201709.1|201659.1|201685.1|201635.1|14
1734963050000|2024-12-23 14:10:50|201687.1|201637.1|201683.4|201633.4|201708.8|201637.1|201683.4|201615|12
1734963060000|2024-12-23 14:11:00|201682.5|201632.5|201664.6|201574.6|201697.8|201638.2|201664.6|201574.6|17
1734963070000|2024-12-23 14:11:10|201663.5|201573.5|201660.9|201570.9|201664.3|201590.6|201637|201564.6|20
1734963080000|2024-12-23 14:11:20|201658.8|201568.8|201676.9|201586.9|201676.9|201586.9|201654.7|201564.7|8
1734963090000|2024-12-23 14:11:30|201645.1|201595.1|201642.4|201592.4|201645.1|201595.1|201641.5|201591.5|4
1734963100000|2024-12-23 14:11:40|201641.6|201591.6|201641.4|201591.4|201641.9|201591.9|201635.8|201585.8|10
1734963110000|2024-12-23 14:11:50|201642|201592|201642.3|201592.3|201643.7|201593.7|201638.9|201588.9|7
1734963120000|2024-12-23 14:12:00|201643|201593|201650.4|201600.4|201650.4|201600.4|201642.3|201592.3|9
1734963130000|2024-12-23 14:12:10|201649.6|201599.6|201646.2|201596.2|201650.8|201600.8|201646|201596|9
1734963140000|2024-12-23 14:12:20|201647.2|201597.2|201636.5|201586.5|201647.2|201597.2|201636.5|201586.5|16
1734963150000|2024-12-23 14:12:30|201574.7|201524.7|201566.3|201476.3|201574.7|201524.7|201557.9|201474.1|18
1734963160000|2024-12-23 14:12:40|201566.8|201476.8|201572|201482|201579.1|201489.1|201566.8|201476.8|15
1734963170000|2024-12-23 14:12:50|201570.4|201480.4|201542.7|201492.7|201570.4|201493.6|201537.3|201473.8|10
1734963180000|2024-12-23 14:13:00|201540.3|201490.3|201565.5|201475.5|201580.4|201490.4|201533.1|201475.1|14
1734963190000|2024-12-23 14:13:10|201566.4|201476.4|201567.3|201477.3|201569|201479|201565.4|201475.4|9
1734963200000|2024-12-23 14:13:20|201568.1|201478.1|201568.8|201478.8|201572|201482|201568.1|201478.1|13
1734963210000|2024-12-23 14:13:30|201569.2|201479.2|201570.1|201480.1|201584.3|201494.3|201566.1|201476.1|16
1734963220000|2024-12-23 14:13:40|201569.4|201479.4|201572.9|201482.9|201572.9|201482.9|201565.9|201475.9|14
1734963230000|2024-12-23 14:13:50|201572.7|201482.7|201506.7|201456.7|201576.6|201486.6|201506.7|201456.7|13
1734963240000|2024-12-23 14:14:00|201507.8|201457.8|201481.7|201391.7|201528.2|201459.2|201479.2|201389.2|30
1734963250000|2024-12-23 14:14:10|201478.4|201388.4|201497.5|201447.5|201497.5|201447.5|201478.4|201388.4|12
1734963260000|2024-12-23 14:14:20|201499.4|201449.4|201492.2|201402.2|201519.5|201449.4|201483.6|201402.2|17
1734963270000|2024-12-23 14:14:30|201490.8|201400.8|201494.3|201404.3|201496.3|201406.3|201489.1|201399.1|14
1734963280000|2024-12-23 14:14:40|201494.7|201404.7|201498.5|201408.5|201498.5|201408.5|201494.3|201404.3|17
1734963290000|2024-12-23 14:14:50|201500|201410|201453.4|201403.4|201500|201448|201453.4|201403.4|19
1734963300000|2024-12-23 14:15:00|201449.4|201399.4|201443.8|201393.8|201452.2|201402.2|201443.1|201393.1|19
1734963310000|2024-12-23 14:15:10|201445.1|201395.1|201488.2|201398.2|201489.4|201399.4|201445.1|201395.1|8
1734963320000|2024-12-23 14:15:20|201489.2|201399.2|201488.8|201398.8|201491.2|201401.2|201488.1|201398.1|9
1734963330000|2024-12-23 14:15:30|201492.4|201402.4|201521.4|201431.4|201522.6|201432.6|201492.4|201402.4|8
1734963340000|2024-12-23 14:15:40|201520.4|201430.4|201466|201416|201520.4|201430.4|201462.7|201412.7|5
1734963350000|2024-12-23 14:15:50|201489|201399|201563.2|201513.2|201563.2|201513.2|201476.7|201397.8|28
1734963360000|2024-12-23 14:16:00|201561.5|201511.5|201576.4|201486.4|201580.4|201511.5|201561.5|201486.4|10
1734963370000|2024-12-23 14:16:10|201575.7|201485.7|201571.4|201481.4|201576|201486|201571.4|201481.4|16
1734963380000|2024-12-23 14:16:20|201569.7|201479.7|201569.7|201479.7|201570.6|201480.6|201568.7|201478.7|7
1734963390000|2024-12-23 14:16:30|201568.8|201478.8|201623.2|201533.2|201633.9|201543.9|201566.2|201476.2|26
1734963400000|2024-12-23 14:16:40|201623.8|201533.8|201620.5|201530.5|201627.4|201537.4|201619.6|201529.6|20
1734963410000|2024-12-23 14:16:50|201619.5|201529.5|201623.2|201533.2|201629|201539|201619.5|201529.5|13
1734963420000|2024-12-23 14:17:00|201624.7|201534.7|201613.1|201523.1|201626.7|201536.7|201584.2|201494.2|15
1734963430000|2024-12-23 14:17:10|201612.2|201522.2|201610.2|201520.2|201613.6|201523.6|201607.7|201517.7|17
1734963440000|2024-12-23 14:17:20|201609.4|201519.4|201613.4|201523.4|201613.4|201523.4|201609.4|201519.4|16
1734963450000|2024-12-23 14:17:30|201614.2|201524.2|201611.6|201521.6|201617|201527|201611.6|201521.6|6
1734963460000|2024-12-23 14:17:40|201611.2|201521.2|201610.2|201520.2|201611.2|201521.2|201609.7|201519.7|4
1734963470000|2024-12-23 14:17:50|201614.6|201524.6|201607.4|201517.4|201614.6|201524.6|201607.4|201517.4|8
1734963480000|2024-12-23 14:18:00|201605.8|201515.8|201615.5|201525.5|201615.5|201525.5|201604.9|201514.9|10
1734963490000|2024-12-23 14:18:10|201616.7|201526.7|201619.3|201529.3|201619.7|201529.7|201616.7|201526.7|9
1734963500000|2024-12-23 14:18:20|201619.7|201529.7|201618.3|201528.3|201620.7|201530.7|201617.4|201527.4|14
1734963510000|2024-12-23 14:18:30|201617.8|201527.8|201617.6|201527.6|201618.9|201528.9|201617.6|201527.6|4
1734963520000|2024-12-23 14:18:40|201616.8|201526.8|201612.8|201522.8|201616.8|201526.8|201599.5|201509.5|11
1734963530000|2024-12-23 14:18:50|201613.3|201523.3|201611.3|201521.3|201620.1|201530.1|201609.5|201519.5|16
1734963540000|2024-12-23 14:19:00|201610|201520|201566.3|201476.3|201610|201520|201550.8|201476.3|17
1734963550000|2024-12-23 14:19:10|201566.7|201476.7|201563.7|201473.7|201566.8|201476.8|201561.6|201471.6|6
1734963560000|2024-12-23 14:19:20|201563.3|201473.3|201563.3|201473.3|201563.3|201473.3|201563.3|201473.3|1
1734963580000|2024-12-23 14:19:40|201562.2|201472.2|201560.4|201470.4|201563.1|201473.1|201557.5|201467.5|11
1734963590000|2024-12-23 14:19:50|201561.6|201471.6|201560.6|201470.6|201563|201473|201554.2|201464.2|9
1734963600000|2024-12-23 14:20:00|201562.2|201472.2|201547.9|201497.9|201562.2|201498|201544|201472.2|6
1734963610000|2024-12-23 14:20:10|201545.7|201495.7|201480.1|201430.1|201545.7|201495.7|201478.7|201428.7|16
1734963620000|2024-12-23 14:20:20|201475.9|201425.9|201476.9|201386.9|201483.9|201425.9|201465.2|201386.4|17
1734963630000|2024-12-23 14:20:30|201477.9|201387.9|201478.2|201388.2|201485.6|201395.6|201476.9|201386.9|20
1734963640000|2024-12-23 14:20:40|201481.4|201391.4|201489.8|201399.8|201489.8|201399.8|201480.4|201390.4|7
1734963650000|2024-12-23 14:20:50|201495.5|201405.5|201487.5|201397.5|201495.5|201405.5|201486.5|201396.5|14
1734963660000|2024-12-23 14:21:00|201486.4|201396.4|201530.5|201440.5|201530.5|201450.5|201482.6|201392.6|17
1734963670000|2024-12-23 14:21:10|201531.8|201441.8|201526|201436|201533.2|201443.2|201524.4|201434.4|7
1734963680000|2024-12-23 14:21:20|201525.1|201435.1|201473.4|201423.4|201525.1|201435.1|201470.5|201420.5|7
1734963690000|2024-12-23 14:21:30|201474.4|201424.4|201493.4|201403.4|201496.9|201429.5|201474.4|201397.8|16
1734963700000|2024-12-23 14:21:40|201493.8|201403.8|201490.7|201400.7|201494.6|201404.6|201489.5|201399.5|13
1734963710000|2024-12-23 14:21:50|201490.8|201400.8|201491.2|201401.2|201495.2|201405.2|201490.8|201400.8|8
1734963720000|2024-12-23 14:22:00|201488.4|201398.4|201472.8|201382.8|201488.4|201398.4|201472.8|201382.8|7
1734963730000|2024-12-23 14:22:10|201470.2|201380.2|201481.3|201391.3|201481.3|201391.3|201470.2|201380.2|6
1734963740000|2024-12-23 14:22:20|201477.6|201387.6|201421.4|201371.4|201479.1|201389.1|201421.4|201370.9|12
1734963750000|2024-12-23 14:22:30|201421.5|201371.5|201444.7|201354.7|201444.7|201375.8|201421.5|201353.3|10
1734963760000|2024-12-23 14:22:40|201442.9|201352.9|201444.4|201354.4|201444.4|201354.4|201441.6|201351.6|6
1734963770000|2024-12-23 14:22:50|201444.3|201354.3|201434.9|201344.9|201444.3|201354.3|201434.8|201344.8|11
1734963780000|2024-12-23 14:23:00|201427.9|201337.9|201400.9|201310.9|201427.9|201337.9|201400.9|201310.9|16
1734963790000|2024-12-23 14:23:10|201400.8|201310.8|201400.8|201310.8|201402.4|201312.4|201398.5|201308.5|9
1734963800000|2024-12-23 14:23:20|201399.7|201309.7|201397.5|201307.5|201400.9|201310.9|201397.5|201307.5|6
1734963810000|2024-12-23 14:23:30|201396.5|201306.5|201348.4|201258.4|201396.5|201306.5|201346.4|201256.4|22
1734963820000|2024-12-23 14:23:40|201347.8|201257.8|201322.9|201232.9|201347.8|201257.8|201322.9|201232.9|11
1734963830000|2024-12-23 14:23:50|201321.4|201231.4|201310.7|201220.7|201321.4|201231.4|201310.7|201220.7|7
1734963840000|2024-12-23 14:24:00|201310.1|201220.1|201273.7|201183.7|201318.1|201228.1|201272.9|201182.9|17
1734963850000|2024-12-23 14:24:10|201270.4|201180.4|201238.3|201148.3|201270.4|201199|201236.6|201146.6|17
1734963860000|2024-12-23 14:24:20|201240.4|201150.4|201235.5|201145.5|201240.4|201150.4|201235.5|201145.5|4
1734963870000|2024-12-23 14:24:30|201237.4|201147.4|201192.4|201102.4|201238.6|201148.6|201192.3|201102.3|14
1734963880000|2024-12-23 14:24:40|201192.5|201102.5|201190.7|201100.7|201192.5|201102.5|201187.3|201097.3|6
1734963890000|2024-12-23 14:24:50|201192.9|201102.9|201189.2|201099.2|201196|201142.9|201189.2|201099.2|13
1734963900000|2024-12-23 14:25:00|201188.3|201098.3|201144|201094|201188.3|201098.3|201142.3|201092.3|7
1734963910000|2024-12-23 14:25:10|201141.9|201091.9|201142|201092|201143.5|201093.5|201141|201091|15
1734963920000|2024-12-23 14:25:20|201141.8|201091.8|201142.6|201092.6|201144.7|201094.7|201137.6|201087.6|17
1734963930000|2024-12-23 14:25:30|201144.9|201094.9|201167.1|201117.1|201193.1|201131.2|201144.9|201094.9|23
1734963940000|2024-12-23 14:25:40|201170|201120|201176.1|201126.1|201177.1|201127.1|201167.2|201117.2|15
1734963950000|2024-12-23 14:25:50|201175.1|201125.1|201177.3|201127.3|201177.3|201127.3|201175.1|201125.1|3
1734963960000|2024-12-23 14:26:00|201176|201126|201234.1|201144.1|201235.6|201148.6|201176|201126|17
1734963970000|2024-12-23 14:26:10|201224|201134|201214.5|201124.5|201228.9|201138.9|201212.2|201122.2|11
1734963980000|2024-12-23 14:26:20|201214.7|201124.7|201258.5|201168.5|201258.5|201182.8|201214.7|201124.7|14
1734963990000|2024-12-23 14:26:30|201257.2|201167.2|201259.3|201169.3|201259.3|201169.3|201251.5|201161.5|7
1734964000000|2024-12-23 14:26:40|201256.1|201166.1|201249.5|201159.5|201260.9|201170.9|201249.5|201159.5|13
1734964010000|2024-12-23 14:26:50|201251.2|201161.2|201256.4|201166.4|201261.3|201171.3|201251.2|201161.2|14
1734964020000|2024-12-23 14:27:00|201261.6|201171.6|201259.8|201169.8|201261.7|201171.7|201252.3|201162.3|16
1734964030000|2024-12-23 14:27:10|201258.1|201168.1|201201.1|201151.1|201260.8|201170.8|201201.1|201151.1|10
1734964040000|2024-12-23 14:27:20|201217.7|201167.7|201236.3|201146.3|201238.8|201167.7|201217.7|201135.5|18
1734964050000|2024-12-23 14:27:30|201235.3|201145.3|201261.6|201171.6|201261.6|201171.6|201235.3|201145.3|9
1734964060000|2024-12-23 14:27:40|201262.5|201172.5|201258.7|201168.7|201265.3|201175.3|201250.3|201160.3|14
1734964070000|2024-12-23 14:27:50|201253.3|201163.3|201209.6|201159.6|201253.3|201163.3|201180.7|201130.7|11
1734964080000|2024-12-23 14:28:00|201208.4|201158.4|201220.1|201130.1|201229.1|201158.4|201208.4|201129.1|13
1734964090000|2024-12-23 14:28:10|201219.2|201129.2|201230.7|201140.7|201235.2|201145.2|201214|201124|15
1734964100000|2024-12-23 14:28:20|201232|201142|201231.1|201141.1|201232|201142|201230.3|201140.3|4
1734964110000|2024-12-23 14:28:30|201232|201142|201230.9|201140.9|201236.6|201146.6|201230.9|201140.9|13
1734964120000|2024-12-23 14:28:40|201232.7|201142.7|201236.1|201146.1|201238.4|201148.4|201229.7|201139.7|19
1734964130000|2024-12-23 14:28:50|201237.7|201147.7|201257.9|201167.9|201257.9|201167.9|201236.7|201146.7|11
1734964140000|2024-12-23 14:29:00|201255.4|201165.4|201244.3|201154.3|201255.4|201165.4|201238.8|201148.8|24
1734964150000|2024-12-23 14:29:10|201242.6|201152.6|201246.4|201156.4|201256.9|201166.9|201241.1|201151.1|16
1734964160000|2024-12-23 14:29:20|201245.3|201155.3|201247.7|201157.7|201247.7|201157.7|201244.8|201154.8|3
1734964170000|2024-12-23 14:29:30|201245.8|201155.8|201208.3|201118.3|201245.8|201155.8|201205.7|201115.7|23
1734964180000|2024-12-23 14:29:40|201205.4|201115.4|201209.3|201119.3|201210.5|201120.5|201205.4|201115.4|9
1734964190000|2024-12-23 14:29:50|201210.5|201120.5|201196.9|201106.9|201212.2|201122.2|201196|201106|15
1734964200000|2024-12-23 14:30:00|201192.4|201102.4|201114.7|201024.7|201192.4|201102.4|201110.9|201020.9|31
1734964210000|2024-12-23 14:30:10|201113.5|201023.5|201154.6|201064.6|201154.6|201064.6|201113.5|201023.5|23
1734964220000|2024-12-23 14:30:20|201154.3|201064.3|201151|201061|201157.3|201067.3|201150|201060|12
1734964230000|2024-12-23 14:30:30|201152.2|201062.2|201120.4|201030.4|201152.2|201062.2|201114.3|201024.3|21
1734964240000|2024-12-23 14:30:40|201118.7|201028.7|201131.1|201041.1|201132.1|201042.1|201118.5|201028.5|18
1734964250000|2024-12-23 14:30:50|201127.7|201037.7|201132.2|201042.2|201132.2|201042.2|201127.7|201037.7|3
1734964260000|2024-12-23 14:31:00|201128.3|201038.3|201136.2|201046.2|201146.7|201056.7|201128.3|201038.3|14
1734964270000|2024-12-23 14:31:10|201136.4|201046.4|201127.1|201037.1|201137.1|201047.1|201127.1|201037.1|10
1734964280000|2024-12-23 14:31:20|201129.1|201039.1|201085.7|200995.7|201129.1|201039.1|201079.1|200989.1|26
1734964290000|2024-12-23 14:31:30|201084.8|200994.8|201097.6|201007.6|201110.9|201020.9|201084.8|200994.8|19
1734964300000|2024-12-23 14:31:40|201100.1|201010.1|201076|200986|201103.3|201013.3|201076|200986|32
1734964310000|2024-12-23 14:31:50|201077.2|200987.2|201078.3|200988.3|201086.5|200996.5|201075.6|200985.6|14
1734964320000|2024-12-23 14:32:00|201074.4|200984.4|201084.5|200994.5|201086.9|200996.9|201060.3|200970.3|18
1734964330000|2024-12-23 14:32:10|201080.7|200990.7|201065.2|200975.2|201088.6|200998.6|201065.2|200975.2|18
1734964340000|2024-12-23 14:32:20|201067.7|200977.7|201069.8|200979.8|201075.7|200985.7|201067.7|200977.7|14
1734964350000|2024-12-23 14:32:30|201071.7|200981.7|201067.3|200977.3|201077.4|200987.4|201066.9|200976.9|11
1734964360000|2024-12-23 14:32:40|201065.7|200975.7|201067|200977|201069.2|200979.2|201064.6|200974.6|13
1734964370000|2024-12-23 14:32:50|201068.1|200978.1|201067.3|200977.3|201068.1|200978.1|201064.8|200974.8|7
1734964380000|2024-12-23 14:33:00|201063.3|200973.3|201088|200998|201088.2|200998.2|201063.3|200973.3|17
1734964390000|2024-12-23 14:33:10|201088.5|200998.5|201051.2|200961.2|201094.7|201042|201030.8|200961.2|17
1734964400000|2024-12-23 14:33:20|201037.4|200947.4|201067.7|200977.7|201072.5|200982.5|201037.4|200947.4|25
1734964410000|2024-12-23 14:33:30|201068.7|200978.7|201072.5|200982.5|201074.8|200984.8|201068.7|200978.7|20
1734964420000|2024-12-23 14:33:40|201071.7|200981.7|201078.8|200988.8|201084.9|200994.9|201069.3|200979.3|13
1734964430000|2024-12-23 14:33:50|201075.3|200985.3|201072|200982|201078.4|200988.4|201071.7|200981.7|8
1734964440000|2024-12-23 14:34:00|201069.7|200979.7|201072.7|200982.7|201072.7|200982.7|201068.2|200978.2|23
1734964450000|2024-12-23 14:34:10|201074.2|200984.2|201072.9|200982.9|201074.2|200984.2|201071.6|200981.6|6
1734964460000|2024-12-23 14:34:20|201074.1|200984.1|201074.3|200984.3|201074.3|200984.3|201074.1|200984.1|2
1734964470000|2024-12-23 14:34:30|201071.6|200981.6|201071.5|200981.5|201073.4|200983.4|201068.7|200978.7|8
1734964480000|2024-12-23 14:34:40|201069.8|200979.8|201011.8|200961.8|201071.2|200981.2|201008.2|200958.2|20
1734964490000|2024-12-23 14:34:50|201008.2|200958.2|201073.2|200983.2|201073.2|200983.2|201008.2|200958.2|14
1734964500000|2024-12-23 14:35:00|201072.4|200982.4|201042.2|200952.2|201073.6|200983.6|201025.2|200952.2|18
1734964510000|2024-12-23 14:35:10|201043.3|200953.3|201033.3|200943.3|201043.3|200953.3|201030.4|200940.4|13
1734964520000|2024-12-23 14:35:20|201038|200948|201033.5|200943.5|201042.9|200952.9|201013.6|200923.6|28
1734964530000|2024-12-23 14:35:30|201035.2|200945.2|201032.2|200942.2|201035.2|200945.2|201030.2|200940.2|12
1734964540000|2024-12-23 14:35:40|201027.9|200937.9|201022.6|200932.6|201027.9|200937.9|201018.4|200928.4|9
1734964550000|2024-12-23 14:35:50|201021.6|200931.6|200951|200901|201021.6|200931.6|200951|200882|14
1734964560000|2024-12-23 14:36:00|200943.9|200893.9|200945.5|200895.5|200947.5|200897.5|200943.9|200893.9|13
1734964570000|2024-12-23 14:36:10|200946.8|200896.8|200967.7|200877.7|200967.7|200904|200946.8|200873.5|21
1734964580000|2024-12-23 14:36:20|200967.8|200877.8|200965.3|200875.3|200968.9|200878.9|200965.3|200875.3|7
1734964590000|2024-12-23 14:36:30|200964.1|200874.1|201006.3|200916.3|201006.3|200932|200960.7|200873.6|15
1734964600000|2024-12-23 14:36:40|201005.6|200915.6|201006.9|200916.9|201007.8|200917.8|201000.9|200910.9|16
1734964610000|2024-12-23 14:36:50|201007.9|200917.9|201007.2|200917.2|201014.2|200924.2|201006.8|200916.8|9
1734964620000|2024-12-23 14:37:00|201008.9|200918.9|200994|200904|201008.9|200918.9|200982.7|200892.7|15
1734964630000|2024-12-23 14:37:10|200994.9|200904.9|201004.7|200914.7|201004.7|200914.7|200994.9|200904.9|11
1734964640000|2024-12-23 14:37:20|201004.4|200914.4|201070.6|200980.6|201070.6|200980.6|200997.4|200907.4|14
1734964650000|2024-12-23 14:37:30|201068.3|200978.3|201122.9|201032.9|201133.4|201043.4|201068.3|200978.3|22
1734964660000|2024-12-23 14:37:40|201124.2|201034.2|201132.5|201042.5|201134.7|201044.7|201120.2|201030.2|20
1734964670000|2024-12-23 14:37:50|201132.1|201042.1|201129.7|201039.7|201132.4|201042.4|201128.1|201038.1|4
1734964680000|2024-12-23 14:38:00|201129.4|201039.4|201154.7|201064.7|201155.6|201065.6|201129.4|201039.4|15
1734964690000|2024-12-23 14:38:10|201147.2|201057.2|201119|201029|201152.1|201062.1|201113.9|201023.9|30
1734964700000|2024-12-23 14:38:20|201120.1|201030.1|201116.5|201026.5|201122.8|201032.8|201116.5|201026.5|27
1734964710000|2024-12-23 14:38:30|201117.6|201027.6|201117.2|201027.2|201121.6|201031.6|201114.1|201024.1|29
1734964720000|2024-12-23 14:38:40|201117.1|201027.1|201119.4|201029.4|201119.6|201029.6|201116.5|201026.5|22
1734964730000|2024-12-23 14:38:50|201116.3|201026.3|201118|201028|201119.5|201049.2|201093.4|201025.8|24
1734964740000|2024-12-23 14:39:00|201119.8|201029.8|201127.8|201037.8|201127.8|201037.8|201116.7|201026.7|8
1734964750000|2024-12-23 14:39:10|201126.5|201036.5|201076.7|200986.7|201126.5|201036.5|201075.9|200985.9|13
1734964760000|2024-12-23 14:39:20|201081|200991|201089.1|200999.1|201091.2|201001.2|201081|200991|23
1734964770000|2024-12-23 14:39:30|201088.9|200998.9|201085.1|200995.1|201088.9|200998.9|201084|200994|20
1734964780000|2024-12-23 14:39:40|201083.9|200993.9|201085.3|200995.3|201086.9|200996.9|201083.7|200993.7|16
1734964790000|2024-12-23 14:39:50|201085.7|200995.7|201091.6|201001.6|201091.6|201001.6|201084.4|200994.4|16
1734964800000|2024-12-23 14:40:00|201089.9|200999.9|201083.7|200993.7|201091.3|201001.3|201082.3|200992.3|20
1734964810000|2024-12-23 14:40:10|201085.2|200995.2|201093.7|201003.7|201095.9|201005.9|201085.2|200995.2|7
1734964820000|2024-12-23 14:40:20|201093.9|201003.9|201092.9|201002.9|201093.9|201003.9|201092.9|201002.9|2
1734964830000|2024-12-23 14:40:30|201091.9|201001.9|201090.8|201000.8|201091.9|201001.9|201087.2|200997.2|11
1734964840000|2024-12-23 14:40:40|201089.9|200999.9|201091.4|201001.4|201095.5|201005.5|201087.4|200997.4|13
1734964850000|2024-12-23 14:40:50|201089.4|200999.4|201079.7|200989.7|201089.4|200999.4|201073.8|200983.8|18
1734964860000|2024-12-23 14:41:00|201080.3|200990.3|201059.4|200969.4|201080.3|200990.3|201057.3|200967.3|15
1734964870000|2024-12-23 14:41:10|201055.3|200965.3|201064.9|200974.9|201074.6|200984.6|201033.5|200943.5|24
1734964880000|2024-12-23 14:41:20|201065.9|200975.9|201126.4|201036.4|201129.9|201039.9|201065.9|200975.9|24
1734964890000|2024-12-23 14:41:30|201124.5|201034.5|201120.1|201030.1|201131.5|201041.5|201114.7|201024.7|19
1734964900000|2024-12-23 14:41:40|201119.7|201029.7|201126.6|201036.6|201126.6|201036.6|201109.8|201019.8|25
1734964910000|2024-12-23 14:41:50|201127.2|201037.2|201128.3|201038.3|201131.5|201041.5|201125.8|201035.8|10
1734964920000|2024-12-23 14:42:00|201125.2|201035.2|201128.7|201038.7|201128.7|201038.7|201123.7|201033.7|15
1734964930000|2024-12-23 14:42:10|201129.7|201039.7|201135.4|201045.4|201161.7|201071.7|201127.4|201037.4|21
1734964940000|2024-12-23 14:42:20|201136.3|201046.3|201145.1|201055.1|201149.5|201059.5|201135.2|201045.2|28
1734964950000|2024-12-23 14:42:30|201145.9|201055.9|201169.7|201079.7|201173.3|201083.3|201145.4|201055.4|15
1734964960000|2024-12-23 14:42:40|201171.4|201081.4|201166.8|201076.8|201180.1|201090.1|201166.8|201076.8|11
1734964970000|2024-12-23 14:42:50|201169.9|201079.9|201208.9|201118.9|201209|201119|201169.9|201079.9|20
1734964980000|2024-12-23 14:43:00|201209.5|201119.5|201208.1|201118.1|201211.2|201121.2|201197.9|201107.9|23
1734964990000|2024-12-23 14:43:10|201207.1|201117.1|201213.2|201123.2|201219.5|201129.5|201206|201116|15
1734965000000|2024-12-23 14:43:20|201214.5|201124.5|201223.8|201133.8|201245.6|201155.6|201214.5|201124.5|26
1734965010000|2024-12-23 14:43:30|201223.4|201133.4|201220.1|201130.1|201224.1|201134.1|201216.4|201126.4|13
1734965020000|2024-12-23 14:43:40|201220.2|201130.2|201220.2|201130.2|201220.2|201130.2|201220.2|201130.2|1
1734965030000|2024-12-23 14:43:50|201220.3|201130.3|201252.9|201162.9|201252.9|201162.9|201213.6|201123.6|15
1734965040000|2024-12-23 14:44:00|201253.3|201163.3|201243.1|201153.1|201253.3|201163.3|201238|201148|17
1734965050000|2024-12-23 14:44:10|201243.3|201153.3|201246.5|201156.5|201247|201157|201236.5|201146.5|14
1734965060000|2024-12-23 14:44:20|201268.9|201178.9|201240.5|201150.5|201268.9|201178.9|201240.5|201150.5|23
1734965070000|2024-12-23 14:44:30|201240.8|201150.8|201253.3|201163.3|201253.3|201163.3|201240.8|201150.8|13
1734965080000|2024-12-23 14:44:40|201257.5|201167.5|201246.4|201156.4|201259.2|201169.2|201245.4|201155.4|20
1734965090000|2024-12-23 14:44:50|201249.4|201159.4|201242.8|201152.8|201249.4|201159.4|201239.2|201149.2|17
1734965100000|2024-12-23 14:45:00|201239.4|201149.4|201256.9|201166.9|201256.9|201166.9|201219.7|201129.7|17
1734965110000|2024-12-23 14:45:10|201258.4|201168.4|201255.8|201165.8|201258.4|201168.4|201251.6|201161.6|14
1734965120000|2024-12-23 14:45:20|201256.6|201166.6|201255.3|201165.3|201256.6|201166.6|201255.1|201165.1|4
1734965130000|2024-12-23 14:45:30|201257.5|201167.5|201250.1|201160.1|201261.2|201171.2|201246|201156|22
1734965140000|2024-12-23 14:45:40|201249.3|201159.3|201257.5|201167.5|201257.5|201167.5|201241.4|201151.4|16
1734965150000|2024-12-23 14:45:50|201257.9|201167.9|201303.5|201213.5|201303.5|201213.5|201257.9|201167.9|20
1734965160000|2024-12-23 14:46:00|201303.3|201213.3|201306|201216|201306.4|201216.4|201303.1|201213.1|18
1734965170000|2024-12-23 14:46:10|201307.9|201217.9|201326.4|201236.4|201336.5|201246.5|201307.9|201217.9|28
1734965180000|2024-12-23 14:46:20|201325.3|201235.3|201255.7|201165.7|201330.8|201240.8|201255|201165|24
1734965190000|2024-12-23 14:46:30|201254.9|201164.9|201256.5|201166.5|201258.1|201168.1|201249.1|201159.1|10
1734965200000|2024-12-23 14:46:40|201258.3|201168.3|201294.2|201204.2|201294.2|201204.2|201258.3|201168.3|13
1734965210000|2024-12-23 14:46:50|201297.7|201207.7|201281.9|201191.9|201297.7|201207.7|201281.9|201191.9|16
1734965220000|2024-12-23 14:47:00|201283.1|201193.1|201252.9|201162.9|201283.5|201193.5|201252.8|201162.8|16
1734965230000|2024-12-23 14:47:10|201252.8|201162.8|201231.7|201141.7|201254.6|201164.6|201205.2|201115.2|16
1734965240000|2024-12-23 14:47:20|201229.1|201139.1|201257.3|201167.3|201259.7|201169.7|201229.1|201139.1|27
1734965250000|2024-12-23 14:47:30|201253.8|201163.8|201254.4|201164.4|201257.5|201167.5|201253.8|201163.8|12
1734965260000|2024-12-23 14:47:40|201248.5|201158.5|201242.9|201152.9|201251.2|201161.2|201242.5|201152.5|13
1734965270000|2024-12-23 14:47:50|201242.4|201152.4|201268.8|201178.8|201269.2|201179.2|201242.4|201152.4|6
1734965280000|2024-12-23 14:48:00|201266.4|201176.4|201269|201179|201269|201179|201266.4|201176.4|2
1734965290000|2024-12-23 14:48:10|201267.5|201177.5|201267.1|201177.1|201267.5|201177.5|201267.1|201177.1|2
1734965300000|2024-12-23 14:48:20|201266.5|201176.5|201261.9|201171.9|201267.1|201177.1|201260.1|201170.1|6
1734965310000|2024-12-23 14:48:30|201260.6|201170.6|201264|201174|201264|201174|201257.8|201167.8|10
1734965330000|2024-12-23 14:48:50|201263.6|201173.6|201261.6|201171.6|201263.6|201185.3|201234.8|201169.6|12
1734965340000|2024-12-23 14:49:00|201259.8|201169.8|201263.3|201173.3|201263.3|201173.3|201259.8|201169.8|4
1734965350000|2024-12-23 14:49:10|201264.8|201174.8|201291.7|201201.7|201306.5|201216.5|201264.8|201174.8|12
1734965360000|2024-12-23 14:49:20|201288.9|201198.9|201245.2|201155.2|201291.9|201201.9|201245.2|201155.2|22
1734965370000|2024-12-23 14:49:30|201224.1|201134.1|201172.2|201082.2|201224.1|201134.1|201172.2|201082.2|29
1734965380000|2024-12-23 14:49:40|201181.9|201091.9|201176.1|201086.1|201181.9|201091.9|201172.3|201082.3|27
1734965390000|2024-12-23 14:49:50|201174.1|201084.1|201208|201118|201209.1|201119.1|201171.1|201081.1|26
1734965400000|2024-12-23 14:50:00|201195.9|201105.9|201211.5|201121.5|201217|201127|201192.5|201102.5|24
1734965410000|2024-12-23 14:50:10|201210.3|201120.3|201213.1|201123.1|201216.9|201126.9|201204.4|201114.4|17
1734965420000|2024-12-23 14:50:20|201212.6|201122.6|201211.6|201121.6|201215.2|201125.2|201208.4|201118.4|9
1734965430000|2024-12-23 14:50:30|201211.2|201121.2|201206.9|201116.9|201214|201124|201202.3|201112.3|19
1734965440000|2024-12-23 14:50:40|201212.3|201122.3|201209.8|201119.8|201213.2|201123.2|201202.4|201112.4|13
1734965450000|2024-12-23 14:50:50|201211.1|201121.1|201180.9|201090.9|201224.1|201134.1|201162.4|201072.4|25
1734965460000|2024-12-23 14:51:00|201177.6|201087.6|201172.2|201082.2|201203.3|201113.3|201164.5|201074.5|24
1734965470000|2024-12-23 14:51:10|201173.8|201083.8|201174.1|201084.1|201179|201089|201171.9|201081.9|6
1734965480000|2024-12-23 14:51:20|201175.5|201085.5|201178.6|201088.6|201182.3|201092.3|201160.8|201070.8|15
1734965490000|2024-12-23 14:51:30|201177.6|201087.6|201177|201087|201179.3|201089.3|201175.2|201085.2|8
1734965500000|2024-12-23 14:51:40|201176.3|201086.3|201149.7|201059.7|201176.8|201086.8|201140.4|201050.4|19
1734965510000|2024-12-23 14:51:50|201145.3|201055.3|201142.8|201052.8|201154.8|201064.8|201140.7|201050.7|16
1734965520000|2024-12-23 14:52:00|201140.4|201050.4|201142.7|201052.7|201144.1|201054.1|201140.4|201050.4|8
1734965530000|2024-12-23 14:52:10|201143|201053|201168.1|201078.1|201168.5|201078.5|201143|201053|18
1734965540000|2024-12-23 14:52:20|201167.9|201077.9|201196.1|201106.1|201209.9|201119.9|201167.9|201077.9|26
1734965550000|2024-12-23 14:52:30|201194|201104|201229.4|201139.4|201231.7|201141.7|201194|201104|25
1734965560000|2024-12-23 14:52:40|201225.3|201135.3|201169.8|201079.8|201228.2|201138.2|201166.6|201076.6|17
1734965570000|2024-12-23 14:52:50|201169.4|201079.4|201180.6|201090.6|201180.6|201090.6|201169.2|201079.2|5
1734965580000|2024-12-23 14:53:00|201174.9|201084.9|201089.2|200999.2|201178.1|201088.1|201089.2|200999.2|26
1734965590000|2024-12-23 14:53:10|201094.3|201004.3|201094.3|201004.3|201096.3|201006.3|201087.6|200997.6|33
1734965600000|2024-12-23 14:53:20|201092.5|201002.5|201095.4|201005.4|201097.9|201007.9|201077.2|200987.2|15
1734965610000|2024-12-23 14:53:30|201094.9|201004.9|201106.2|201016.2|201109.6|201019.6|201094.9|201004.9|19
1734965620000|2024-12-23 14:53:40|201104.5|201014.5|201105.5|201015.5|201105.7|201015.7|201104.4|201014.4|6
1734965630000|2024-12-23 14:53:50|201105.7|201015.7|201112.4|201022.4|201113|201023|201105.1|201015.1|14
1734965640000|2024-12-23 14:54:00|201110|201020|201112.7|201022.7|201112.7|201022.7|201104|201014|11
1734965650000|2024-12-23 14:54:10|201110.4|201020.4|201149.2|201059.2|201149.2|201059.2|201110.4|201020.4|11
1734965660000|2024-12-23 14:54:20|201151.2|201061.2|201156.5|201066.5|201172.6|201082.6|201150.2|201060.2|17
1734965670000|2024-12-23 14:54:30|201156.3|201066.3|201155.2|201065.2|201156.3|201066.3|201151.9|201061.9|6
1734965680000|2024-12-23 14:54:40|201155.3|201065.3|201193.1|201103.1|201193.1|201103.1|201153.2|201063.2|13
1734965690000|2024-12-23 14:54:50|201194.9|201104.9|201209.7|201119.7|201221.9|201131.9|201194.9|201104.9|19
1734965700000|2024-12-23 14:55:00|201209.9|201119.9|201237.5|201147.5|201237.5|201147.5|201203.5|201113.5|21
1734965710000|2024-12-23 14:55:10|201239.1|201149.1|201241.9|201151.9|201244.4|201154.4|201239.1|201149.1|12
1734965720000|2024-12-23 14:55:20|201243.8|201153.8|201148.5|201058.5|201243.8|201153.8|201148.5|201058.5|28
1734965730000|2024-12-23 14:55:30|201145.5|201055.5|201148.6|201058.6|201150.2|201060.2|201145.5|201055.5|10
1734965740000|2024-12-23 14:55:40|201147.8|201057.8|201144.5|201054.5|201148|201058|201143.5|201053.5|15
1734965750000|2024-12-23 14:55:50|201143.9|201053.9|201149|201059|201150|201060|201137.1|201047.1|19
1734965760000|2024-12-23 14:56:00|201146.2|201056.2|201147.8|201057.8|201150.1|201060.1|201144.8|201054.8|16
1734965770000|2024-12-23 14:56:10|201149|201059|201110|201020|201149|201059|201108|201018|17
1734965780000|2024-12-23 14:56:20|201108.6|201018.6|201103.7|201013.7|201109.2|201019.2|201101.1|201011.1|14
1734965790000|2024-12-23 14:56:30|201103.6|201013.6|201063|200973|201104.3|201014.3|201060.8|200970.8|17
1734965800000|2024-12-23 14:56:40|201062.6|200972.6|201064.4|200974.4|201064.8|200974.8|201062.4|200972.4|8
1734965810000|2024-12-23 14:56:50|201061.8|200971.8|201057.6|200967.6|201061.8|200971.8|201056.6|200966.6|8
1734965820000|2024-12-23 14:57:00|201052.3|200962.3|201014.7|200924.7|201052.3|200962.3|201011.3|200921.3|20
1734965830000|2024-12-23 14:57:10|201013.9|200923.9|201013.7|200923.7|201017.2|200927.2|201010|200920|13
1734965840000|2024-12-23 14:57:20|201012.7|200922.7|201015.8|200925.8|201015.8|200925.8|201012.7|200922.7|8
1734965850000|2024-12-23 14:57:30|201017.5|200927.5|201016.7|200926.7|201017.5|200927.5|201014.1|200924.1|10
1734965860000|2024-12-23 14:57:40|201017.9|200927.9|201056.2|200966.2|201059|200969|201017.9|200927.9|21
1734965870000|2024-12-23 14:57:50|201056|200966|201058|200968|201058|200968|201056|200966|3
1734965880000|2024-12-23 14:58:00|201059.4|200969.4|201060.3|200970.3|201061.9|200971.9|201057.8|200967.8|19
1734965890000|2024-12-23 14:58:10|201061.1|200971.1|201055.2|200965.2|201062.6|200972.6|201052.1|200962.1|14
1734965900000|2024-12-23 14:58:20|201055.9|200965.9|201035.7|200945.7|201055.9|200965.9|201027.9|200937.9|18
1734965910000|2024-12-23 14:58:30|201037.7|200947.7|201107.5|201017.5|201107.5|201017.5|201035.8|200945.8|25
1734965920000|2024-12-23 14:58:40|201108.9|201018.9|201174.2|201084.2|201191.1|201101.1|201108.9|201018.9|20
1734965930000|2024-12-23 14:58:50|201174|201084|201228.1|201138.1|201229.8|201139.8|201157.1|201067.1|20
1734965940000|2024-12-23 14:59:00|201229.9|201139.9|201267.2|201177.2|201268|201178|201226.8|201136.8|17
1734965950000|2024-12-23 14:59:10|201269.4|201179.4|201256.8|201166.8|201269.4|201179.4|201250.7|201160.7|16
1734965960000|2024-12-23 14:59:20|201256.6|201166.6|201254.5|201164.5|201256.6|201166.6|201253.9|201163.9|9
1734965970000|2024-12-23 14:59:30|201255.5|201165.5|201234.3|201144.3|201267.4|201177.4|201219.5|201129.5|16
1734965980000|2024-12-23 14:59:40|201234.1|201144.1|201211.6|201121.6|201239.4|201149.4|201207.2|201117.2|31
1734965990000|2024-12-23 14:59:50|201206.2|201116.2|201310.8|201066.3|201310.8|201132.3|201206.2|201066.3|21
1734966000000|2024-12-23 15:00:00|201313.3|201068.8|201264|200969.3|201313.3|201068.8|201213.9|200952.3|26
1734966010000|2024-12-23 15:00:10|201253.9|200960.7|201171.4|201081.4|201253.9|201083.6|201108.8|200960.7|35
1734966020000|2024-12-23 15:00:20|201172.2|201082.2|201188.4|201098.4|201211.6|201121.6|201165|201075|30
1734966030000|2024-12-23 15:00:30|201189.2|201099.2|201206.2|201116.2|201216.6|201126.6|201188.4|201098.4|23
1734966040000|2024-12-23 15:00:40|201208.5|201118.5|201203.1|201113.1|201228|201138|201195.8|201105.8|12
1734966050000|2024-12-23 15:00:50|201203.2|201113.2|201225.9|201135.9|201225.9|201135.9|201197|201107|20
1734966060000|2024-12-23 15:01:00|201222.5|201132.5|201279.4|201189.4|201285.8|201195.8|201222.2|201132.2|14
1734966070000|2024-12-23 15:01:10|201275.1|201185.1|201269.7|201179.7|201279.8|201189.8|201262.8|201172.8|14
1734966080000|2024-12-23 15:01:20|201271.9|201181.9|201321.3|201231.3|201321.3|201231.3|201271.9|201181.9|15
1734966090000|2024-12-23 15:01:30|201320.4|201230.4|201303.1|201213.1|201320.4|201230.4|201299.8|201209.8|6
1734966100000|2024-12-23 15:01:40|201305|201215|201301.5|201211.5|201305|201215|201301.5|201211.5|3
1734966110000|2024-12-23 15:01:50|201301.3|201211.3|201298.3|201208.3|201301.3|201211.3|201294|201204|4
1734966120000|2024-12-23 15:02:00|201293.4|201203.4|201333.9|201243.9|201334.3|201244.3|201293.4|201203.4|13
1734966130000|2024-12-23 15:02:10|201329.3|201239.3|201375.6|201285.6|201375.6|201285.6|201329.3|201239.3|16
1734966140000|2024-12-23 15:02:20|201368.4|201278.4|201374.1|201284.1|201374.8|201284.8|201367.9|201277.9|8
1734966150000|2024-12-23 15:02:30|201374.8|201284.8|201383.1|201293.1|201384.4|201294.4|201369.8|201279.8|19
1734966160000|2024-12-23 15:02:40|201380.1|201290.1|201380.9|201290.9|201383.4|201293.4|201379.3|201289.3|14
1734966170000|2024-12-23 15:02:50|201383.6|201293.6|201383.4|201293.4|201384.1|201294.1|201380.3|201290.3|10
1734966180000|2024-12-23 15:03:00|201381.9|201291.9|201415.5|201325.5|201436.5|201346.5|201365.4|201275.4|25
1734966190000|2024-12-23 15:03:10|201410.9|201320.9|201415.7|201325.7|201417.4|201327.4|201410.9|201320.9|15
1734966200000|2024-12-23 15:03:20|201410.4|201320.4|201357.3|201267.3|201410.4|201320.4|201349.2|201259.2|26
1734966210000|2024-12-23 15:03:30|201349.2|201259.2|201362.1|201272.1|201362.1|201272.1|201316.7|201226.7|18
1734966220000|2024-12-23 15:03:40|201364.7|201274.7|201376.2|201286.2|201381.6|201291.6|201357.1|201267.1|19
1734966230000|2024-12-23 15:03:50|201383.1|201293.1|201428.1|201338.1|201431.3|201341.3|201383.1|201293.1|20
1734966240000|2024-12-23 15:04:00|201447.7|201357.7|201490.1|201400.1|201490.1|201400.1|201444.9|201354.9|26
1734966250000|2024-12-23 15:04:10|201490.9|201400.9|201461.9|201371.9|201490.9|201400.9|201452.8|201362.8|20
1734966260000|2024-12-23 15:04:20|201456.2|201366.2|201524.5|201434.5|201524.9|201434.9|201456.2|201366.2|20
1734966270000|2024-12-23 15:04:30|201525|201435|201534|201444|201544.7|201454.7|201525|201435|30
1734966280000|2024-12-23 15:04:40|201530.8|201440.8|201555.9|201465.9|201557.1|201467.1|201530|201440|25
1734966290000|2024-12-23 15:04:50|201554.2|201464.2|201556.8|201466.8|201559.7|201469.7|201547.3|201457.3|22
1734966300000|2024-12-23 15:05:00|201555.3|201465.3|201587.3|201497.3|201587.3|201497.3|201555.3|201465.3|21
1734966310000|2024-12-23 15:05:10|201587.1|201497.1|201596.5|201506.5|201596.6|201506.6|201579.1|201489.1|22
1734966320000|2024-12-23 15:05:20|201591|201501|201615.7|201525.7|201617.5|201527.5|201578.1|201488.1|25
1734966330000|2024-12-23 15:05:30|201619.3|201529.3|201614.9|201524.9|201620|201530|201611.2|201521.2|13
1734966340000|2024-12-23 15:05:40|201618.3|201528.3|201628|201538|201631|201541|201612.4|201522.4|19
1734966350000|2024-12-23 15:05:50|201629.3|201539.3|201618.9|201528.9|201631.5|201541.5|201583.4|201493.4|24
1734966360000|2024-12-23 15:06:00|201610.9|201520.9|201656.6|201566.6|201663.1|201573.1|201606.6|201516.6|26
1734966370000|2024-12-23 15:06:10|201657.2|201567.2|201658.7|201568.7|201664.9|201574.9|201656.2|201566.2|19
1734966380000|2024-12-23 15:06:20|201655.9|201565.9|201655|201565|201662.4|201572.4|201648.8|201558.8|18
1734966390000|2024-12-23 15:06:30|201650.9|201560.9|201653.4|201563.4|201663.2|201573.2|201649.4|201559.4|18
1734966400000|2024-12-23 15:06:40|201655|201565|201647.1|201557.1|201667.2|201577.2|201645.5|201555.5|23
1734966410000|2024-12-23 15:06:50|201647.3|201557.3|201583.3|201493.3|201647.7|201557.7|201583.3|201493.3|23
1734966420000|2024-12-23 15:07:00|201579.6|201489.6|201609.4|201519.4|201616|201526|201579.6|201489.6|15
1734966430000|2024-12-23 15:07:10|201610.4|201520.4|201653|201563|201660.1|201570.1|201610.4|201520.4|27
1734966440000|2024-12-23 15:07:20|201653.8|201563.8|201602.6|201512.6|201653.8|201563.8|201602.6|201512.6|30
1734966450000|2024-12-23 15:07:30|201603.9|201513.9|201596.8|201506.8|201616.9|201526.9|201596.8|201506.8|25
1734966460000|2024-12-23 15:07:40|201580.2|201490.2|201577.3|201487.3|201584.2|201494.2|201574.8|201484.8|15
1734966470000|2024-12-23 15:07:50|201577.1|201487.1|201534|201444|201577.3|201487.3|201523.5|201433.5|20
1734966480000|2024-12-23 15:08:00|201534.2|201444.2|201532.4|201442.4|201538.4|201448.4|201527.1|201437.1|16
1734966490000|2024-12-23 15:08:10|201534.6|201444.6|201520.7|201430.7|201541|201451|201518.1|201428.1|18
1734966500000|2024-12-23 15:08:20|201523|201433|201490.8|201400.8|201523|201433|201467.7|201377.7|17
1734966510000|2024-12-23 15:08:30|201486.8|201396.8|201486.7|201396.7|201488.8|201398.8|201485|201395|6
1734966520000|2024-12-23 15:08:40|201489.3|201399.3|201491.7|201401.7|201491.7|201401.7|201486.7|201396.7|3
1734966530000|2024-12-23 15:08:50|201484.9|201394.9|201486.3|201396.3|201495.7|201405.7|201483.8|201393.8|16
1734966540000|2024-12-23 15:09:00|201486.4|201396.4|201488.1|201398.1|201495.3|201405.3|201484.7|201394.7|23
1734966550000|2024-12-23 15:09:10|201487.9|201397.9|201488.4|201398.4|201494.3|201404.3|201485.7|201395.7|16
1734966560000|2024-12-23 15:09:20|201484.9|201394.9|201476.3|201386.3|201484.9|201394.9|201473.3|201383.3|13
1734966570000|2024-12-23 15:09:30|201475.3|201385.3|201457.2|201367.2|201475.3|201385.3|201436.1|201346.1|16
1734966580000|2024-12-23 15:09:40|201466|201376|201438.4|201348.4|201479.9|201389.9|201438.4|201348.4|20
1734966590000|2024-12-23 15:09:50|201440|201350|201438.5|201348.5|201441.4|201351.4|201438.5|201348.5|6
1734966600000|2024-12-23 15:10:00|201439.5|201349.5|201469.2|201379.2|201473.3|201383.3|201438.5|201348.5|20
1734966610000|2024-12-23 15:10:10|201473|201383|201455.3|201365.3|201477.7|201387.7|201453.1|201363.1|17
1734966620000|2024-12-23 15:10:20|201456.3|201366.3|201559.8|201469.8|201559.8|201469.8|201456.3|201366.3|18
1734966630000|2024-12-23 15:10:30|201558.2|201468.2|201563.7|201473.7|201566|201476|201551.3|201461.3|24
1734966640000|2024-12-23 15:10:40|201560.6|201470.6|201584|201494|201584.8|201494.8|201560.6|201470.6|17
1734966650000|2024-12-23 15:10:50|201582|201492|201601.4|201511.4|201616.5|201526.5|201582|201492|21
1734966660000|2024-12-23 15:11:00|201596.4|201506.4|201603.8|201513.8|201603.8|201513.8|201571.9|201481.9|21
1734966670000|2024-12-23 15:11:10|201604.4|201514.4|201601.8|201511.8|201609.1|201519.1|201596.8|201506.8|12
1734966680000|2024-12-23 15:11:20|201602.2|201512.2|201706.5|201616.5|201709.5|201619.5|201602.2|201512.2|31
1734966690000|2024-12-23 15:11:30|201707|201617|201664.5|201574.5|201707|201617|201664.5|201574.5|17
1734966700000|2024-12-23 15:11:40|201660.2|201570.2|201640.9|201550.9|201665.5|201575.5|201640.9|201550.9|31
1734966710000|2024-12-23 15:11:50|201639.9|201549.9|201646.3|201556.3|201647.7|201557.7|201632.4|201542.4|30
1734966720000|2024-12-23 15:12:00|201645.4|201555.4|201639.8|201549.8|201652.1|201562.1|201628.3|201538.3|29
1734966730000|2024-12-23 15:12:10|201639.9|201549.9|201619.4|201529.4|201640.1|201550.1|201619.4|201529.4|14
1734966740000|2024-12-23 15:12:20|201619.2|201529.2|201620.8|201530.8|201630.4|201540.4|201617.8|201527.8|21
1734966750000|2024-12-23 15:12:30|201623.5|201533.5|201617.5|201527.5|201631.8|201541.8|201607.7|201517.7|23
1734966760000|2024-12-23 15:12:40|201617.4|201527.4|201621.1|201531.1|201634.5|201544.5|201617.4|201527.4|22
1734966770000|2024-12-23 15:12:50|201620.7|201530.7|201599.1|201509.1|201624.4|201534.4|201599.1|201509.1|25
1734966780000|2024-12-23 15:13:00|201600.1|201510.1|201641.5|201551.5|201641.5|201551.5|201592.6|201502.6|28
1734966790000|2024-12-23 15:13:10|201638.8|201548.8|201677.3|201587.3|201677.3|201587.3|201638.8|201548.8|15
1734966800000|2024-12-23 15:13:20|201677|201587|201678.3|201588.3|201680|201590|201666.7|201576.7|8
1734966810000|2024-12-23 15:13:30|201679.3|201589.3|201671.9|201581.9|201679.3|201589.3|201668.4|201578.4|17
1734966820000|2024-12-23 15:13:40|201673.2|201583.2|201648.3|201558.3|201714.7|201624.7|201638.2|201548.2|29
1734966830000|2024-12-23 15:13:50|201650.4|201560.4|201679.9|201589.9|201683.5|201593.5|201649.5|201559.5|23
1734966840000|2024-12-23 15:14:00|201680.2|201590.2|201681.3|201591.3|201686.1|201596.1|201672.9|201582.9|25
1734966850000|2024-12-23 15:14:10|201681.9|201591.9|201686.2|201596.2|201690.8|201600.8|201677.5|201587.5|31
1734966860000|2024-12-23 15:14:20|201691.1|201601.1|201717.7|201627.7|201720.3|201630.3|201676.1|201586.1|17
1734966870000|2024-12-23 15:14:30|201719.4|201629.4|201716.4|201626.4|201719.4|201629.4|201714.9|201624.9|17
1734966880000|2024-12-23 15:14:40|201715.9|201625.9|201683|201593|201715.9|201625.9|201680.9|201590.9|29
1734966890000|2024-12-23 15:14:50|201679.4|201589.4|201672.8|201582.8|201683.5|201593.5|201663.5|201573.5|36
1734966900000|2024-12-23 15:15:00|201675|201585|201685|201595|201685.2|201595.2|201657.6|201567.6|30
1734966910000|2024-12-23 15:15:10|201712|201622|201715.5|201625.5|201717.2|201627.2|201700.6|201610.6|33
1734966920000|2024-12-23 15:15:20|201714.2|201624.2|201711|201621|201717.6|201627.6|201711|201621|19
1734966930000|2024-12-23 15:15:30|201713.5|201623.5|201690|201600|201716.1|201626.1|201674.1|201584.1|25
1734966940000|2024-12-23 15:15:40|201688.4|201598.4|201715.8|201625.8|201716.1|201626.1|201680.7|201590.7|30
1734966950000|2024-12-23 15:15:50|201715.7|201625.7|201710.8|201620.8|201719.2|201629.2|201709.7|201619.7|18
1734966960000|2024-12-23 15:16:00|201717.1|201627.1|201714|201624|201718.7|201628.7|201707.4|201617.4|14
1734966970000|2024-12-23 15:16:10|201715|201625|201714.8|201624.8|201725.2|201635.2|201696.3|201606.3|8
1734966980000|2024-12-23 15:16:20|201715.7|201625.7|201716.9|201626.9|201729.2|201639.2|201715.7|201625.7|12
1734966990000|2024-12-23 15:16:30|201715.9|201625.9|201716.4|201626.4|201724.2|201634.2|201715.2|201625.2|8
1734967000000|2024-12-23 15:16:40|201720|201630|201804.1|201714.1|201807.6|201717.6|201720|201630|33
1734967010000|2024-12-23 15:16:50|201790.4|201700.4|201805.9|201715.9|201814.3|201724.3|201790.4|201700.4|27
1734967020000|2024-12-23 15:17:00|201798.2|201708.2|201778.9|201688.9|201809.5|201719.5|201770.4|201680.4|34
1734967030000|2024-12-23 15:17:10|201778.7|201688.7|201774.3|201684.3|201779.1|201689.1|201766.5|201676.5|26
1734967040000|2024-12-23 15:17:20|201771|201681|201770.2|201680.2|201773.8|201683.8|201770|201680|19
1734967050000|2024-12-23 15:17:30|201770.8|201680.8|201778.2|201688.2|201789|201699|201769|201679|26
1734967060000|2024-12-23 15:17:40|201777.7|201687.7|201714.9|201624.9|201778.1|201688.1|201714.9|201624.9|18
1734967070000|2024-12-23 15:17:50|201718.6|201628.6|201720|201630|201720|201630|201718.6|201628.6|4
1734967080000|2024-12-23 15:18:00|201719.9|201629.9|201720|201630|201720|201630|201711.2|201621.2|21
1734967090000|2024-12-23 15:18:10|201718.4|201628.4|201717.1|201627.1|201719.4|201629.4|201717|201627|17
1734967100000|2024-12-23 15:18:20|201717.2|201627.2|201700.5|201610.5|201718.3|201628.3|201696.8|201606.8|14
1734967110000|2024-12-23 15:18:30|201700.4|201610.4|201700.5|201610.5|201700.5|201610.5|201700.4|201610.4|2
1734967120000|2024-12-23 15:18:40|201700.2|201610.2|201700.5|201610.5|201700.5|201610.5|201700|201610|5
1734967130000|2024-12-23 15:18:50|201700.4|201610.4|201703.3|201613.3|201703.9|201613.9|201700.2|201610.2|7
1734967140000|2024-12-23 15:19:00|201706.1|201616.1|201710.6|201620.6|201710.6|201620.6|201700.6|201610.6|26
1734967150000|2024-12-23 15:19:10|201710.9|201620.9|201721.1|201631.1|201722.5|201632.5|201701.9|201611.9|25
1734967160000|2024-12-23 15:19:20|201720.8|201630.8|201720.4|201630.4|201727|201637|201717|201627|20
1734967170000|2024-12-23 15:19:30|201717.3|201627.3|201719.7|201629.7|201720.8|201630.8|201714.8|201624.8|24
1734967180000|2024-12-23 15:19:40|201721.4|201631.4|201721|201631|201725.4|201635.4|201720.5|201630.5|16
1734967190000|2024-12-23 15:19:50|201721.1|201631.1|201825.9|201735.9|201829.1|201739.1|201721.1|201631.1|31
1734967200000|2024-12-23 15:20:00|201826.1|201736.1|201842.5|201752.5|201845.8|201755.8|201814.7|201724.7|23
1734967210000|2024-12-23 15:20:10|201840.1|201750.1|201826.2|201776.2|201843.7|201783.4|201825.7|201750.1|13
1734967220000|2024-12-23 15:20:20|201843.1|201753.1|201840.9|201750.9|201844.6|201754.6|201837.4|201747.4|17
1734967230000|2024-12-23 15:20:30|201843.5|201753.5|201846.1|201756.1|201846.1|201756.1|201840.5|201750.5|10
1734967240000|2024-12-23 15:20:40|201845.9|201755.9|201850.4|201760.4|201851.1|201761.1|201842.1|201752.1|22
1734967250000|2024-12-23 15:20:50|201853.4|201763.4|201933.1|201843.1|201939.7|201849.7|201853.4|201763.4|21
1734967260000|2024-12-23 15:21:00|201928.5|201838.5|201927.8|201837.8|201931.9|201841.9|201906|201816|27
1734967270000|2024-12-23 15:21:10|201925.5|201835.5|201928.2|201838.2|201932.3|201842.3|201921.8|201831.8|17
1734967280000|2024-12-23 15:21:20|201928.3|201838.3|201936.2|201846.2|201968.5|201878.5|201928.3|201838.3|17
1734967290000|2024-12-23 15:21:30|201934.3|201844.3|201854.2|201764.2|201938|201848|201854.2|201764.2|24
1734967300000|2024-12-23 15:21:40|201854.1|201764.1|201810.2|201720.2|201855.1|201765.1|201809.3|201719.3|18
1734967310000|2024-12-23 15:21:50|201810.1|201720.1|201808.5|201718.5|201812.2|201722.2|201808.3|201718.3|22
1734967320000|2024-12-23 15:22:00|201810.2|201720.2|201809.6|201719.6|201810.4|201720.4|201807.6|201717.6|16
1734967330000|2024-12-23 15:22:10|201810.3|201720.3|201806.3|201716.3|201821.1|201731.1|201806.3|201716.3|17
1734967340000|2024-12-23 15:22:20|201806.2|201716.2|201768.8|201678.8|201806.2|201716.2|201756.7|201666.7|30
1734967350000|2024-12-23 15:22:30|201786.3|201696.3|201777.9|201687.9|201786.3|201696.3|201742.4|201674.2|30
1734967360000|2024-12-23 15:22:40|201776.6|201686.6|201850.4|201760.4|201850.4|201760.4|201770|201680|31
1734967370000|2024-12-23 15:22:50|201850|201760|201894.8|201804.8|201898.6|201808.6|201846.8|201756.8|33
1734967380000|2024-12-23 15:23:00|201895.5|201805.5|201876.4|201786.4|201896.2|201806.2|201876.4|201786.4|25
1734967390000|2024-12-23 15:23:10|201876.9|201786.9|201883.1|201793.1|201883.1|201793.1|201876.6|201786.6|10
1734967400000|2024-12-23 15:23:20|201882.6|201792.6|201879.4|201789.4|201891.5|201801.5|201874.9|201784.9|17
1734967410000|2024-12-23 15:23:30|201877.9|201787.9|201884.1|201794.1|201887.2|201797.2|201875|201785|21
1734967420000|2024-12-23 15:23:40|201883.4|201793.4|201884.5|201794.5|201884.6|201794.6|201874|201784|21
1734967430000|2024-12-23 15:23:50|201883.1|201793.1|201916.2|201826.2|201918.9|201828.9|201883.1|201793.1|15
1734967440000|2024-12-23 15:24:00|201906.8|201816.8|201920.5|201830.5|201936.2|201877.3|201905.3|201815.3|32
1734967450000|2024-12-23 15:24:10|201923.1|201833.1|201918.6|201828.6|201923.4|201833.4|201907|201817|21
1734967460000|2024-12-23 15:24:20|201920.8|201830.8|201917.1|201827.1|201922.4|201832.4|201914.3|201824.3|17
1734967470000|2024-12-23 15:24:30|201915.8|201825.8|201902.5|201812.5|201916.2|201826.2|201890.2|201800.2|19
1734967480000|2024-12-23 15:24:40|201904|201814|201900.2|201810.2|201915|201825|201900|201810|10
1734967490000|2024-12-23 15:24:50|201901.1|201811.1|201923.2|201833.2|201924.6|201834.6|201901.1|201811.1|17
1734967500000|2024-12-23 15:25:00|201923.3|201833.3|201924.4|201834.4|201927|201837|201923.3|201833.3|6
1734967510000|2024-12-23 15:25:10|201927|201837|202012.7|201922.7|202014.9|201924.9|201908.1|201818.1|17
1734967520000|2024-12-23 15:25:20|202004.2|201914.2|201977.8|201887.8|202004.2|201914.2|201975.9|201885.9|20
1734967530000|2024-12-23 15:25:30|201976.6|201886.6|201969.9|201879.9|201980.3|201890.3|201966.9|201876.9|14
1734967540000|2024-12-23 15:25:40|201979.3|201889.3|201944.5|201894.5|201979.3|201894.5|201941.1|201851.1|23
1734967550000|2024-12-23 15:25:50|201936.9|201886.9|201979|201889|201979|201892.9|201936.9|201877|11
1734967560000|2024-12-23 15:26:00|201979.2|201889.2|201999.7|201909.7|202020.3|201939.4|201957.2|201867.2|19
1734967570000|2024-12-23 15:26:10|201998.3|201908.3|201970.7|201880.7|202010.8|201920.8|201954.9|201864.9|25
1734967580000|2024-12-23 15:26:20|201968.8|201878.8|201985.5|201895.5|202003|201913|201962.7|201872.7|29
1734967590000|2024-12-23 15:26:30|201984.9|201894.9|201973.5|201883.5|201985|201895|201973.5|201883.5|16
1734967600000|2024-12-23 15:26:40|201975|201885|201974.1|201884.1|201978|201888|201964.2|201874.2|14
1734967610000|2024-12-23 15:26:50|201972.5|201882.5|201964.4|201874.4|201974.6|201884.6|201953|201863|16
1734967620000|2024-12-23 15:27:00|201967.9|201877.9|201967.9|201877.9|201969.3|201879.3|201958|201868|31
1734967630000|2024-12-23 15:27:10|201967.6|201877.6|201949.9|201859.9|201967.8|201877.8|201941.9|201851.9|25
1734967640000|2024-12-23 15:27:20|201943.5|201853.5|201926.8|201836.8|201943.5|201853.5|201921.6|201831.6|37
1734967650000|2024-12-23 15:27:30|201930.5|201840.5|201929.7|201839.7|201930.7|201840.7|201918.1|201828.1|23
1734967660000|2024-12-23 15:27:40|201928.3|201838.3|201955.2|201865.2|201960.3|201870.3|201920.7|201830.7|24
1734967670000|2024-12-23 15:27:50|201955.1|201865.1|201930.1|201840.1|201963.1|201873.1|201924.7|201834.7|18
1734967680000|2024-12-23 15:28:00|201931.1|201841.1|201925.9|201835.9|201933.4|201843.4|201923.8|201833.8|19
1734967690000|2024-12-23 15:28:10|201924.6|201834.6|201931.1|201841.1|201932.6|201842.6|201919.2|201829.2|23
1734967700000|2024-12-23 15:28:20|201929.8|201839.8|201886.2|201796.2|201929.8|201839.8|201885.1|201795.1|14
1734967710000|2024-12-23 15:28:30|201884.3|201794.3|201850.3|201760.3|201884.3|201794.3|201843.5|201753.5|28
1734967720000|2024-12-23 15:28:40|201849.4|201759.4|201883.1|201793.1|201883.2|201793.2|201843.7|201753.7|23
1734967730000|2024-12-23 15:28:50|201883.3|201793.3|201885.4|201795.4|201886.5|201796.5|201881.6|201791.6|16
1734967740000|2024-12-23 15:29:00|201883.9|201793.9|201884.3|201794.3|201888.3|201798.3|201880.6|201790.6|19
1734967750000|2024-12-23 15:29:10|201886.8|201796.8|201888.6|201798.6|201892.7|201802.7|201884.8|201794.8|27
1734967760000|2024-12-23 15:29:20|201890.1|201800.1|201899.2|201809.2|201899.7|201809.7|201882|201792|28
1734967770000|2024-12-23 15:29:30|201898.2|201808.2|201892.6|201802.6|201901|201811|201886.7|201796.7|17
1734967780000|2024-12-23 15:29:40|201889.8|201799.8|201893.6|201803.6|201895|201805|201887.7|201797.7|13
1734967790000|2024-12-23 15:29:50|201895|201805|201852.3|201762.3|201895|201805|201852.3|201762.3|16
1734967800000|2024-12-23 15:30:00|201850.3|201760.3|201838.8|201748.8|201850.3|201760.3|201838.6|201748.6|19
1734967810000|2024-12-23 15:30:10|201838|201748|201795.7|201705.7|201839.5|201749.5|201795.7|201705.7|16
1734967820000|2024-12-23 15:30:20|201795.5|201705.5|201792.7|201702.7|201795.7|201705.7|201792.1|201702.1|9
1734967830000|2024-12-23 15:30:30|201792.9|201702.9|201793.6|201703.6|201797.3|201707.3|201792.7|201702.7|6
1734967840000|2024-12-23 15:30:40|201792.8|201702.8|201779.4|201689.4|201792.8|201702.8|201779.4|201689.4|13
1734967850000|2024-12-23 15:30:50|201779.6|201689.6|201793.2|201703.2|201797.7|201707.7|201779.4|201689.4|10
1734967860000|2024-12-23 15:31:00|201794.2|201704.2|201793.4|201703.4|201795.5|201705.5|201791|201701|10
1734967880000|2024-12-23 15:31:20|201791|201701|201791.4|201701.4|201796.1|201706.1|201791|201701|10
1734967890000|2024-12-23 15:31:30|201794.9|201704.9|201793.1|201703.1|201794.9|201704.9|201792.5|201702.5|5
1734967900000|2024-12-23 15:31:40|201789.4|201699.4|201736|201646|201789.4|201699.4|201731.9|201641.9|20
1734967910000|2024-12-23 15:31:50|201735.2|201645.2|201716.4|201626.4|201735.2|201645.2|201713.3|201623.3|17
1734967920000|2024-12-23 15:32:00|201719.8|201629.8|201712.4|201622.4|201719.8|201629.8|201712.4|201622.4|7
1734967930000|2024-12-23 15:32:10|201713.8|201623.8|201716.6|201626.6|201719.9|201629.9|201713.8|201623.8|11
1734967940000|2024-12-23 15:32:20|201715.1|201625.1|201698.1|201608.1|201716.1|201626.1|201698.1|201608.1|20
1734967950000|2024-12-23 15:32:30|201694.8|201604.8|201679.2|201589.2|201712.2|201622.2|201679.2|201589.2|31
1734967960000|2024-12-23 15:32:40|201679|201589|201692.8|201602.8|201707.7|201617.7|201679|201589|28
1734967970000|2024-12-23 15:32:50|201682.3|201592.3|201704.5|201614.5|201711.8|201621.8|201671.3|201581.3|29
1734967980000|2024-12-23 15:33:00|201700.2|201610.2|201693.3|201603.3|201704.9|201614.9|201693.3|201603.3|17
1734967990000|2024-12-23 15:33:10|201693.6|201603.6|201694.4|201604.4|201696.4|201606.4|201691.3|201601.3|12
1734968000000|2024-12-23 15:33:20|201698.6|201608.6|201712.6|201622.6|201715.2|201625.2|201698.6|201608.6|8
1734968010000|2024-12-23 15:33:30|201712.2|201622.2|201689.8|201599.8|201712.2|201622.2|201688|201598|15
1734968020000|2024-12-23 15:33:40|201688.2|201598.2|201672.3|201582.3|201688.2|201598.2|201669.3|201579.3|16
1734968030000|2024-12-23 15:33:50|201670.5|201580.5|201676.7|201586.7|201676.8|201586.8|201664.6|201574.6|13
1734968040000|2024-12-23 15:34:00|201678|201588|201685.4|201595.4|201695.6|201605.6|201676.2|201586.2|12
1734968050000|2024-12-23 15:34:10|201685.7|201595.7|201676.7|201586.7|201688.1|201598.1|201676.4|201586.4|9
1734968060000|2024-12-23 15:34:20|201679|201589|201676.9|201586.9|201680.6|201590.6|201676.3|201586.3|7
1734968070000|2024-12-23 15:34:30|201676.3|201586.3|201677.5|201587.5|201685.7|201595.7|201672|201582|14
1734968080000|2024-12-23 15:34:40|201672.6|201582.6|201670.6|201580.6|201673|201583|201667.6|201577.6|13
1734968090000|2024-12-23 15:34:50|201667.9|201577.9|201739.3|201649.3|201748.2|201658.2|201667.9|201577.9|26
1734968100000|2024-12-23 15:35:00|201739.1|201649.1|201745.8|201655.8|201749|201659|201738.8|201648.8|20
1734968110000|2024-12-23 15:35:10|201746.2|201656.2|201780.4|201690.4|201783.7|201693.7|201746.2|201656.2|15
1734968120000|2024-12-23 15:35:20|201780.2|201690.2|201772.8|201682.8|201780.2|201690.2|201770.3|201680.3|8
1734968130000|2024-12-23 15:35:30|201773.1|201683.1|201759.1|201669.1|201773.4|201683.4|201759.1|201669.1|14
1734968140000|2024-12-23 15:35:40|201761.2|201671.2|201800.9|201710.9|201803.2|201713.2|201760|201670|14
1734968150000|2024-12-23 15:35:50|201801.1|201711.1|201803.4|201713.4|201807.7|201717.7|201800.6|201710.6|10
1734968160000|2024-12-23 15:36:00|201808.1|201718.1|201824.4|201734.4|201829.3|201739.3|201803.2|201713.2|19
1734968170000|2024-12-23 15:36:10|201828.1|201738.1|201825|201735|201828.1|201738.1|201821|201731|13
1734968180000|2024-12-23 15:36:20|201824.6|201734.6|201802.3|201712.3|201824.6|201734.6|201801.4|201711.4|24
1734968190000|2024-12-23 15:36:30|201801.9|201711.9|201802.7|201712.7|201802.7|201712.7|201799.7|201709.7|9
1734968200000|2024-12-23 15:36:40|201802.5|201712.5|201790.9|201700.9|201804.3|201714.3|201790.9|201700.9|10
1734968210000|2024-12-23 15:36:50|201789.7|201699.7|201867.2|201777.2|201881|201791|201789.1|201699.1|28
1734968220000|2024-12-23 15:37:00|201879.8|201789.8|201841.6|201751.6|201879.8|201789.8|201841.6|201751.6|18
1734968230000|2024-12-23 15:37:10|201843.7|201753.7|201840.9|201750.9|201847|201757|201838.5|201748.5|14
1734968240000|2024-12-23 15:37:20|201841.8|201751.8|201832|201742|201843.9|201753.9|201831.3|201741.3|21
1734968250000|2024-12-23 15:37:30|201841.2|201751.2|201833.8|201743.8|201841.8|201764|201812.5|201737.1|10
1734968260000|2024-12-23 15:37:40|201833.3|201743.3|201833.6|201743.6|201837.5|201747.5|201833.3|201743.3|11
1734968270000|2024-12-23 15:37:50|201833.7|201743.7|201832.9|201742.9|201839.2|201749.2|201831.7|201741.7|15
1734968280000|2024-12-23 15:38:00|201837|201747|201836.4|201746.4|201842.6|201752.6|201830.4|201740.4|11
1734968290000|2024-12-23 15:38:10|201841.4|201751.4|201836.1|201746.1|201841.4|201751.4|201835.7|201745.7|9
1734968300000|2024-12-23 15:38:20|201834.9|201744.9|201833.2|201743.2|201834.9|201744.9|201833.2|201743.2|4
1734968310000|2024-12-23 15:38:30|201830.4|201740.4|201831.6|201741.6|201831.6|201741.6|201828.9|201738.9|8
1734968320000|2024-12-23 15:38:40|201830.4|201740.4|201827.2|201737.2|201833.3|201743.3|201826.7|201736.7|20
1734968330000|2024-12-23 15:38:50|201794|201704|201785.3|201695.3|201794|201704|201745.9|201678.9|24
1734968340000|2024-12-23 15:39:00|201788.8|201698.8|201788.8|201698.8|201791.8|201701.8|201785.7|201695.7|20
1734968350000|2024-12-23 15:39:10|201785.6|201695.6|201796.4|201706.4|201801.3|201711.3|201785.6|201695.6|22
1734968360000|2024-12-23 15:39:20|201796.6|201706.6|201728.2|201638.2|201802|201712|201728.2|201638.2|25
1734968370000|2024-12-23 15:39:30|201728.4|201638.4|201800.6|201710.6|201805.7|201715.7|201728.4|201638.4|26
1734968380000|2024-12-23 15:39:40|201800.3|201710.3|201794.1|201704.1|201801|201711|201792|201702|13
1734968390000|2024-12-23 15:39:50|201794.3|201704.3|201802.1|201712.1|201804.8|201714.8|201794.3|201704.3|25
1734968400000|2024-12-23 15:40:00|201801.9|201711.9|201801.7|201711.7|201802.7|201712.7|201800.8|201710.8|22
1734968410000|2024-12-23 15:40:10|201801.6|201711.6|201796.5|201706.5|201801.6|201711.6|201788.9|201698.9|11
1734968420000|2024-12-23 15:40:20|201797.1|201707.1|201797.4|201707.4|201798|201708|201796.7|201706.7|23
1734968430000|2024-12-23 15:40:30|201798|201708|201758.9|201668.9|201798|201708|201753.8|201663.8|19
1734968440000|2024-12-23 15:40:40|201764.1|201674.1|201769.4|201679.4|201790|201700|201759.7|201669.7|19
1734968450000|2024-12-23 15:40:50|201772.7|201682.7|201763|201673|201772.7|201682.7|201761.5|201671.5|21
1734968460000|2024-12-23 15:41:00|201767.9|201677.9|201700.9|201610.9|201767.9|201677.9|201700.9|201610.9|31
1734968470000|2024-12-23 15:41:10|201705.2|201615.2|201687.3|201597.3|201712.9|201622.9|201672.6|201582.6|31
1734968480000|2024-12-23 15:41:20|201682.1|201592.1|201663.3|201573.3|201682.1|201592.1|201661|201571|20
1734968490000|2024-12-23 15:41:30|201662.3|201572.3|201676|201586|201678.5|201588.5|201661|201571|21
1734968500000|2024-12-23 15:41:40|201675.7|201585.7|201667.5|201577.5|201675.8|201585.8|201663.8|201573.8|25
1734968510000|2024-12-23 15:41:50|201665.6|201575.6|201664.4|201614.4|201675.1|201617.3|201663.1|201573.1|19
1734968530000|2024-12-23 15:42:10|201663.2|201613.2|201663.6|201613.6|201663.9|201613.9|201662.8|201612.8|5
1734968540000|2024-12-23 15:42:20|201664|201614|201704.1|201614.1|201706.4|201619|201664|201613.2|11
1734968550000|2024-12-23 15:42:30|201704.5|201614.5|201703.4|201613.4|201704.5|201614.5|201703.4|201613.4|3
1734968560000|2024-12-23 15:42:40|201707.3|201617.3|201704|201614|201707.3|201617.3|201701.4|201611.4|10
1734968570000|2024-12-23 15:42:50|201706.7|201616.7|201684.2|201634.2|201708.2|201641.4|201684.2|201614.1|16
1734968580000|2024-12-23 15:43:00|201703.7|201613.7|201703.2|201613.2|201704.6|201614.6|201703.2|201613.2|3
1734968590000|2024-12-23 15:43:10|201704.3|201614.3|201706.4|201616.4|201709.4|201619.4|201703.1|201613.1|14
1734968600000|2024-12-23 15:43:20|201708.8|201618.8|201707.5|201617.5|201709.5|201619.5|201706.7|201616.7|13
1734968610000|2024-12-23 15:43:30|201711.8|201621.8|201765.3|201675.3|201771|201681|201711.8|201621.8|19
1734968620000|2024-12-23 15:43:40|201767.6|201677.6|201770.6|201680.6|201774.7|201684.7|201765.4|201675.4|14
1734968630000|2024-12-23 15:43:50|201774.1|201684.1|201827.3|201737.3|201841.3|201751.3|201751.2|201684.1|26
1734968640000|2024-12-23 15:44:00|201825.9|201735.9|201831|201741|201834.1|201744.1|201822.3|201732.3|24
1734968650000|2024-12-23 15:44:10|201832.7|201742.7|201832|201742|201834.1|201744.1|201829.1|201739.1|11
1734968660000|2024-12-23 15:44:20|201841.9|201751.9|201903.3|201813.3|201907.3|201817.3|201840.3|201750.3|27
1734968670000|2024-12-23 15:44:30|201903|201813|201952.8|201862.8|201963.3|201873.3|201890.3|201800.3|21
1734968680000|2024-12-23 15:44:40|201938.9|201848.9|201944.4|201854.4|201959.3|201869.3|201934.7|201844.7|18
1734968690000|2024-12-23 15:44:50|201947.9|201857.9|201934.7|201844.7|201947.9|201857.9|201928.5|201838.5|16
1734968700000|2024-12-23 15:45:00|201936.4|201846.4|201935.1|201845.1|201959.6|201869.6|201935.1|201845.1|10
1734968710000|2024-12-23 15:45:10|201938.3|201848.3|201949.8|201859.8|201950.8|201860.8|201917.6|201827.6|25
1734968720000|2024-12-23 15:45:20|201950.8|201860.8|201919.7|201829.7|201950.8|201860.8|201918|201828|17
1734968730000|2024-12-23 15:45:30|201919.9|201829.9|201925.2|201875.2|201970.2|201880.8|201919.6|201829.6|18
1734968740000|2024-12-23 15:45:40|201923.8|201873.8|201931.8|201881.8|201936.3|201886.3|201923.8|201873.8|14
1734968750000|2024-12-23 15:45:50|201930.7|201880.7|201964.8|201874.8|201964.8|201910.8|201928.2|201874.8|19
1734968760000|2024-12-23 15:46:00|201966.1|201876.1|201967.8|201877.8|201968.6|201878.6|201960.6|201870.6|12
1734968770000|2024-12-23 15:46:10|201969.8|201879.8|202002.2|201912.2|202013.3|201923.3|201969.8|201879.8|17
1734968780000|2024-12-23 15:46:20|202002|201912|202014.1|201964.1|202020.7|201964.1|202001.6|201911.6|18
1734968790000|2024-12-23 15:46:30|202013.1|201963.1|201998.1|201948.1|202014|201964|201993.6|201943.6|9
1734968800000|2024-12-23 15:46:40|201999.1|201949.1|202013.3|201923.3|202013.3|201949.1|201992.1|201923.3|6
1734968810000|2024-12-23 15:46:50|202014.4|201924.4|202021.6|201931.6|202021.6|201931.6|202014.4|201924.4|6
1734968820000|2024-12-23 15:47:00|202020.1|201930.1|202006.5|201916.5|202020.1|201930.1|202006.5|201916.5|9
1734968830000|2024-12-23 15:47:10|202021.4|201931.4|202010.6|201920.6|202021.4|201931.4|202007.1|201917.1|20
1734968840000|2024-12-23 15:47:20|202009.8|201919.8|202013.9|201923.9|202015.2|201925.2|202009.8|201919.8|16
1734968850000|2024-12-23 15:47:30|202013.3|201923.3|202009.1|201919.1|202013.3|201923.3|201994.2|201904.2|20
1734968860000|2024-12-23 15:47:40|202009|201919|201969.2|201879.2|202009|201919|201968.1|201878.1|7
1734968870000|2024-12-23 15:47:50|201968.9|201878.9|201952.3|201862.3|201968.9|201878.9|201952.3|201862.3|17
1734968880000|2024-12-23 15:48:00|201990|201900|202004.8|201914.8|202007.6|201917.6|201990|201900|10
1734968890000|2024-12-23 15:48:10|202007.2|201917.2|202009.3|201919.3|202016.3|201926.3|202005.4|201915.4|17
1734968900000|2024-12-23 15:48:20|202009.5|201919.5|202019.3|201929.3|202022.3|201932.3|202009.5|201919.5|17
1734968910000|2024-12-23 15:48:30|202017.8|201927.8|202005|201915|202020.2|201930.2|202005|201915|21
1734968920000|2024-12-23 15:48:40|202004.8|201914.8|202004.2|201914.2|202006.6|201916.6|202002.9|201912.9|12
1734968930000|2024-12-23 15:48:50|202002.5|201912.5|202002.1|201912.1|202015.9|201925.9|202002.1|201912.1|17
1734968940000|2024-12-23 15:49:00|201998.9|201908.9|201983.4|201893.4|202004.5|201914.5|201977.4|201887.4|22
1734968950000|2024-12-23 15:49:10|201981.8|201891.8|201992.9|201902.9|201995.6|201905.6|201975.3|201885.3|18
1734968960000|2024-12-23 15:49:20|201992.6|201902.6|201884.9|201794.9|201993.1|201903.1|201878.2|201794.9|13
1734968970000|2024-12-23 15:49:30|201876.6|201786.6|201878|201788|201880.7|201790.7|201876.3|201786.3|12
1734968980000|2024-12-23 15:49:40|201878.7|201788.7|201879.7|201789.7|201880.1|201790.1|201877.8|201787.8|8
1734968990000|2024-12-23 15:49:50|201878|201788|201924.6|201834.6|201935.5|201845.5|201878|201788|9
1734969000000|2024-12-23 15:50:00|201925|201835|201917.3|201827.3|201936.5|201846.5|201904.9|201814.9|29
1734969010000|2024-12-23 15:50:10|201915.8|201825.8|201954.6|201864.6|201958|201868|201914.5|201824.5|23
1734969020000|2024-12-23 15:50:20|201954.4|201864.4|201961.4|201871.4|201968.3|201878.3|201954.4|201864.4|16
1734969030000|2024-12-23 15:50:30|201961.2|201871.2|201953|201863|201970.5|201880.5|201949.1|201859.1|21
1734969040000|2024-12-23 15:50:40|201953.2|201863.2|201948.8|201858.8|201953.6|201863.6|201948.8|201858.8|7
1734969050000|2024-12-23 15:50:50|201948.4|201858.4|201944.2|201854.2|201948.4|201858.4|201944.2|201854.2|2
1734969060000|2024-12-23 15:51:00|201946.8|201856.8|201954|201864|201954|201892.3|201934.6|201856.8|21
1734969070000|2024-12-23 15:51:10|201952.5|201862.5|201953.3|201863.3|201956.1|201866.1|201948.3|201858.3|10
1734969080000|2024-12-23 15:51:20|201948.3|201858.3|201974.6|201884.6|201978.6|201902.8|201948.3|201858.3|17
1734969090000|2024-12-23 15:51:30|201973.4|201883.4|201961.4|201871.4|201973.4|201883.4|201956.3|201866.3|20
1734969100000|2024-12-23 15:51:40|201962.4|201872.4|201922.7|201832.7|201974.4|201884.4|201922|201832|24
1734969110000|2024-12-23 15:51:50|201925.3|201835.3|201921.1|201831.1|201931.3|201841.3|201921.1|201831.1|12
1734969120000|2024-12-23 15:52:00|201913.3|201823.3|201922.8|201832.8|201936.7|201846.7|201913.3|201823.3|17
1734969130000|2024-12-23 15:52:10|201922.2|201832.2|201927.5|201837.5|201941.9|201851.9|201922.2|201832.2|15
1734969140000|2024-12-23 15:52:20|201926.3|201836.3|201921.4|201831.4|201927.6|201837.6|201921|201831|18
1734969150000|2024-12-23 15:52:30|201922.4|201832.4|201924.6|201834.6|201924.9|201834.9|201920.8|201830.8|15
1734969160000|2024-12-23 15:52:40|201927.1|201837.1|201925.2|201835.2|201927.1|201837.1|201910|201820|7
1734969170000|2024-12-23 15:52:50|201927.4|201837.4|201950.8|201860.8|201957.4|201867.4|201927.4|201837.4|11
1734969180000|2024-12-23 15:53:00|201951.7|201861.7|201952.9|201862.9|201956.3|201866.3|201951.7|201861.7|9
1734969190000|2024-12-23 15:53:10|201946.9|201856.9|201940.4|201850.4|201949.9|201859.9|201936.1|201846.1|13
1734969200000|2024-12-23 15:53:20|201943.1|201853.1|201923.5|201833.5|201961.2|201871.2|201917.9|201827.9|17
1734969210000|2024-12-23 15:53:30|201923.7|201833.7|201915.6|201825.6|201928.1|201838.1|201899.5|201809.5|14
1734969220000|2024-12-23 15:53:40|201916.9|201826.9|201906.9|201856.9|201919.4|201860.7|201901.7|201826.9|13
1734969230000|2024-12-23 15:53:50|201908.9|201858.9|201904.1|201854.1|201912.6|201862.6|201904.1|201854.1|10
1734969240000|2024-12-23 15:54:00|201910.3|201860.3|201906.6|201856.6|201913.8|201863.8|201905.6|201855.6|10
1734969250000|2024-12-23 15:54:10|201908|201858|201909.3|201859.3|201913.3|201863.3|201898.9|201848.9|13
1734969260000|2024-12-23 15:54:20|201908.3|201858.3|201912.9|201862.9|201917.1|201867.1|201907.8|201857.8|15
1734969270000|2024-12-23 15:54:30|201912.5|201862.5|201980.3|201930.3|201984.9|201934.9|201909.1|201859.1|19
1734969280000|2024-12-23 15:54:40|201981.3|201931.3|202011|201961|202012.6|201962.6|201981.3|201931.3|22
1734969290000|2024-12-23 15:54:50|202009.7|201959.7|202084.4|201994.4|202085.2|202014.4|202009.7|201959.7|26
1734969300000|2024-12-23 15:55:00|202083.6|201993.6|202112.6|202022.6|202112.6|202049.2|202083.3|201993.3|17
1734969310000|2024-12-23 15:55:10|202119.9|202029.9|202142.9|202052.9|202142.9|202052.9|202119.9|202029.9|17
1734969320000|2024-12-23 15:55:20|202139.2|202049.2|202101.9|202011.9|202139.2|202049.2|202091.9|202001.9|23
1734969330000|2024-12-23 15:55:30|202100.2|202010.2|202058.5|201968.5|202100.2|202010.2|202058.5|201968.5|23
1734969340000|2024-12-23 15:55:40|202045.9|201955.9|201983.7|201893.7|202057.7|201967.7|201983.7|201893.7|28
1734969350000|2024-12-23 15:55:50|201983.6|201893.6|201969.5|201879.5|202003.3|201913.3|201966.6|201876.6|18
1734969360000|2024-12-23 15:56:00|201968.9|201878.9|201962.2|201872.2|201968.9|201878.9|201961.7|201871.7|12
1734969370000|2024-12-23 15:56:10|201960.7|201870.7|201961.1|201871.1|201962.7|201872.7|201960.7|201870.7|9
1734969380000|2024-12-23 15:56:20|201960|201870|201972.3|201882.3|201974.4|201884.4|201960|201870|14
1734969390000|2024-12-23 15:56:30|201970.8|201880.8|201981.8|201891.8|201981.8|201891.8|201965.4|201875.4|22
1734969400000|2024-12-23 15:56:40|201981.2|201891.2|201969.6|201879.6|201982.5|201892.5|201964.5|201874.5|10
1734969410000|2024-12-23 15:56:50|201973.3|201883.3|201986.6|201896.6|201994.1|201904.1|201966.4|201876.4|21
1734969420000|2024-12-23 15:57:00|201990.6|201900.6|202003.1|201913.1|202003.1|201913.1|201986.9|201896.9|20
1734969430000|2024-12-23 15:57:10|202039.8|201949.8|202072.6|201982.6|202075|201985|202031.6|201941.6|28
1734969440000|2024-12-23 15:57:20|202070.9|201980.9|202069.3|202019.3|202081.2|202029.9|202049.3|201959.3|31
1734969450000|2024-12-23 15:57:30|202065.8|202015.8|202069.3|201979.3|202085.1|202015.8|202054|201964|35
1734969460000|2024-12-23 15:57:40|202064.2|201974.2|202038.9|201948.9|202065.6|201975.6|202038.1|201948.1|40
1734969470000|2024-12-23 15:57:50|202044|201954|202004.7|201914.7|202050.7|201960.7|201976.8|201905.4|39
1734969480000|2024-12-23 15:58:00|202002|201912|202017.4|201927.4|202024.2|201934.2|202002|201912|32
1734969490000|2024-12-23 15:58:10|202016.7|201926.7|201980.8|201890.8|202016.7|201927.5|201939.1|201878.7|33
1734969500000|2024-12-23 15:58:20|201966.3|201916.3|202001.3|201911.3|202010|201942.5|201966.3|201908.9|34
1734969510000|2024-12-23 15:58:30|202006.1|201916.1|201986.8|201936.8|202006.1|201942.3|201979.3|201911.5|28
1734969520000|2024-12-23 15:58:40|202005.9|201955.9|202094.9|202044.9|202109.3|202051.7|202005.9|201955.9|29
1734969530000|2024-12-23 15:58:50|202098.8|202048.8|202064.1|202014.1|202102.1|202052.1|202039.9|201978|33
1734969540000|2024-12-23 15:59:00|202063.8|202013.8|202015|201965|202063.8|202013.8|201997.3|201947.3|28
1734969550000|2024-12-23 15:59:10|202004.8|201954.8|202011.9|201961.9|202016.5|201966.5|202000.9|201950.9|23
1734969560000|2024-12-23 15:59:20|202014.3|201964.3|202009.1|201919.1|202015.1|201965.1|201973.8|201914.6|33
1734969570000|2024-12-23 15:59:30|202009.9|201919.9|201982.8|201932.8|202011.5|201949.3|201966.8|201916.8|34
1734969580000|2024-12-23 15:59:40|201984.1|201934.1|201997.1|201907.1|201997.1|201946.9|201976.9|201907.1|32
1734969590000|2024-12-23 15:59:50|202006.6|201916.6|202012.2|201922.2|202019.8|201932.5|201974.2|201905.9|32
1734969600000|2024-12-23 16:00:00|202013.2|201923.2|202036.4|201946.4|202036.4|201968|201976.6|201918.8|34
1734969610000|2024-12-23 16:00:10|202023.5|201933.5|202024.6|201934.6|202034.9|201944.9|202015.7|201925.7|32
1734969620000|2024-12-23 16:00:20|202023.5|201933.5|202024.1|201934.1|202026.4|201936.4|202019.7|201929.7|20
1734969630000|2024-12-23 16:00:30|202024.5|201934.5|201957.2|201867.2|202024.5|201934.5|201950.5|201860.5|22
1734969640000|2024-12-23 16:00:40|201941.8|201851.8|201953.3|201863.3|201965.7|201875.7|201910.9|201842.8|30
1734969650000|2024-12-23 16:00:50|201950|201860|201916.2|201826.2|201950|201878.2|201888.5|201825.4|22
1734969660000|2024-12-23 16:01:00|201918|201828|201894.8|201804.8|201919|201829|201890.6|201800.6|34
1734969670000|2024-12-23 16:01:10|201894.2|201804.2|201841.6|201791.6|201895.3|201816|201841.5|201785.1|26
1734969680000|2024-12-23 16:01:20|201843.8|201793.8|201833.6|201783.6|201846.1|201796.1|201832.3|201782.3|23
1734969690000|2024-12-23 16:01:30|201835.1|201785.1|201798.8|201748.8|201838.9|201788.9|201798.8|201748.8|23
1734969700000|2024-12-23 16:01:40|201798.4|201748.4|201805.5|201755.5|201814.3|201764.3|201794.9|201744.9|19
1734969710000|2024-12-23 16:01:50|201806.2|201756.2|201807.8|201757.8|201807.8|201757.8|201784.2|201734.2|22
1734969720000|2024-12-23 16:02:00|201807|201757|201854.2|201764.2|201859.6|201782|201806|201755|24
1734969730000|2024-12-23 16:02:10|201857.9|201767.9|201865.1|201775.1|201871.1|201782.6|201832.6|201764.3|19
1734969740000|2024-12-23 16:02:20|201864.9|201774.9|201895.9|201805.9|201900.9|201810.9|201864.9|201774.9|26
1734969750000|2024-12-23 16:02:30|201897.1|201807.1|201873.1|201783.1|201897.1|201807.1|201857.6|201767.6|14
1734969760000|2024-12-23 16:02:40|201871.9|201781.9|201845.1|201755.1|201872.9|201782.9|201845.1|201755.1|19
1734969770000|2024-12-23 16:02:50|201844|201754|201832.5|201742.5|201849.4|201759.4|201832.5|201742.5|6
1734969780000|2024-12-23 16:03:00|201834.4|201744.4|201842.9|201752.9|201842.9|201752.9|201832.7|201742.7|15
1734969790000|2024-12-23 16:03:10|201843.5|201753.5|201831.9|201741.9|201843.5|201753.5|201830.8|201740.8|8
1734969800000|2024-12-23 16:03:20|201830.2|201740.2|201820.2|201730.2|201834.3|201744.3|201819.6|201729.6|11
1734969810000|2024-12-23 16:03:30|201820.6|201730.6|201823.6|201733.6|201826.6|201764.7|201799.2|201709.2|16
1734969820000|2024-12-23 16:03:40|201826.8|201736.8|201844.3|201754.3|201847.1|201757.1|201823.1|201733.1|19
1734969830000|2024-12-23 16:03:50|201844.1|201754.1|201845.6|201755.6|201845.9|201755.9|201843.1|201753.1|11
1734969840000|2024-12-23 16:04:00|201851.6|201761.6|201818.1|201728.1|201851.6|201761.6|201818.1|201728.1|11
1734969850000|2024-12-23 16:04:10|201824.4|201734.4|201822|201732|201827.9|201737.9|201822|201732|9
1734969860000|2024-12-23 16:04:20|201820.6|201730.6|201822.3|201732.3|201826.3|201736.3|201820.6|201730.6|6
1734969870000|2024-12-23 16:04:30|201823.4|201733.4|201823.4|201733.4|201823.4|201733.4|201823.4|201733.4|1
1734969880000|2024-12-23 16:04:40|201825.2|201735.2|201826.6|201736.6|201827.4|201737.4|201823.3|201733.3|9
1734969890000|2024-12-23 16:04:50|201830.2|201740.2|201901.7|201811.7|201905.6|201815.6|201830.2|201740.2|24
1734969900000|2024-12-23 16:05:00|201907.7|201817.7|201901.8|201811.8|201907.7|201817.7|201901.8|201811.8|3
1734969910000|2024-12-23 16:05:10|201902.9|201812.9|201902.5|201812.5|201907.5|201817.5|201902.5|201812.5|5
1734969920000|2024-12-23 16:05:20|201908.2|201818.2|201933.7|201843.7|201937.5|201847.5|201903.4|201813.4|9
1734969930000|2024-12-23 16:05:30|201934.7|201844.7|201932.8|201842.8|201934.7|201844.7|201932.8|201842.8|2
1734969940000|2024-12-23 16:05:40|201932.3|201842.3|201934.8|201844.8|201934.8|201844.8|201932.3|201842.3|5
1734969950000|2024-12-23 16:05:50|201933.9|201843.9|201933.9|201843.9|201933.9|201843.9|201932.2|201842.2|3
1734969960000|2024-12-23 16:06:00|201937.6|201847.6|201936.1|201846.1|201937.6|201847.6|201934.2|201844.2|6
1734969970000|2024-12-23 16:06:10|201933.3|201843.3|201909.7|201819.7|201933.3|201843.3|201907|201817|24
1734969980000|2024-12-23 16:06:20|201912.3|201822.3|201914.3|201824.3|201914.3|201824.3|201908.9|201818.9|13
1734969990000|2024-12-23 16:06:30|201914.8|201824.8|201953.6|201863.6|201975.1|201885.1|201911|201821|21
1734970000000|2024-12-23 16:06:40|201956|201866|201956.4|201866.4|201957.8|201867.8|201954.1|201864.1|8
1734970010000|2024-12-23 16:06:50|201958.9|201868.9|201956.1|201866.1|201958.9|201868.9|201955.6|201865.6|4
1734970020000|2024-12-23 16:07:00|201971.9|201881.9|201988.5|201898.5|201994.5|201904.5|201965.1|201875.1|30
1734970030000|2024-12-23 16:07:10|201988.4|201898.4|202014.8|201924.8|202027.3|201937.3|201988.4|201898.4|25
1734970040000|2024-12-23 16:07:20|202018.1|201928.1|202027|201937|202031.3|201941.3|202015.4|201925.4|14
1734970050000|2024-12-23 16:07:30|202025.8|201935.8|202019.9|201929.9|202025.8|201935.8|202012.3|201922.3|18
1734970060000|2024-12-23 16:07:40|202017.9|201927.9|202005.2|201915.2|202025.2|201935.2|202002.9|201912.9|14
1734970070000|2024-12-23 16:07:50|202003.6|201913.6|202006|201916|202008.3|201918.3|201995.6|201905.6|20
1734970080000|2024-12-23 16:08:00|202006.4|201916.4|202006.4|201916.4|202006.4|201916.4|202006.4|201916.4|1
1734970090000|2024-12-23 16:08:10|202005.3|201915.3|202002.1|201912.1|202006|201916|202002.1|201912.1|5
1734970100000|2024-12-23 16:08:20|202003.3|201913.3|202005.5|201915.5|202006.2|201916.2|202001.3|201911.3|17
1734970110000|2024-12-23 16:08:30|202002.7|201912.7|201883.4|201793.4|202002.7|201912.7|201883.4|201793.4|23
1734970120000|2024-12-23 16:08:40|201882.6|201792.6|201887.5|201797.5|201892.2|201802.2|201876.3|201786.3|11
1734970130000|2024-12-23 16:08:50|201887.3|201797.3|201875.4|201785.4|201889.6|201799.6|201874.1|201784.1|18
1734970140000|2024-12-23 16:09:00|201875.2|201785.2|201877.7|201787.7|201877.7|201787.7|201875.2|201785.2|6
1734970150000|2024-12-23 16:09:10|201876.5|201786.5|201873.4|201783.4|201876.5|201786.5|201873.4|201783.4|4
1734970160000|2024-12-23 16:09:20|201874.8|201784.8|201846.2|201756.2|201876.2|201786.2|201843.2|201753.2|14
1734970170000|2024-12-23 16:09:30|201845.7|201755.7|201825.4|201735.4|201845.7|201767.2|201804.5|201732.5|17
1734970180000|2024-12-23 16:09:40|201826.2|201736.2|201813.2|201763.2|201826.2|201764.2|201813.2|201725.2|16
1734970190000|2024-12-23 16:09:50|201815|201765|201812.1|201762.1|201815|201765|201811.7|201761.7|8
1734970200000|2024-12-23 16:10:00|201812.9|201762.9|201864.8|201774.8|201872.3|201782.3|201804.6|201754.6|20
1734970210000|2024-12-23 16:10:10|201865.8|201775.8|201865.4|201775.4|201866.6|201776.6|201861.4|201771.4|14
1734970220000|2024-12-23 16:10:20|201846.5|201756.5|201844.9|201754.9|201846.5|201756.5|201844.9|201754.9|4
1734970230000|2024-12-23 16:10:30|201845|201755|201868.6|201778.6|201868.6|201778.6|201845|201755|7
1734970240000|2024-12-23 16:10:40|201868.8|201778.8|201865.8|201775.8|201869.1|201779.1|201863.8|201773.8|9
1734970250000|2024-12-23 16:10:50|201867.8|201777.8|201865.8|201775.8|201867.8|201777.8|201865.8|201775.8|2
1734970260000|2024-12-23 16:11:00|201866|201776|201866.6|201776.6|201868.3|201778.3|201866|201776|6
1734970270000|2024-12-23 16:11:10|201869.5|201779.5|201867.9|201777.9|201869.5|201779.5|201864.2|201774.2|7
1734970280000|2024-12-23 16:11:20|201865.9|201775.9|201865.7|201775.7|201869|201779|201861.5|201771.5|8
1734970290000|2024-12-23 16:11:30|201867.9|201777.9|201976.7|201886.7|201980.9|201890.9|201867.9|201777.9|29
1734970300000|2024-12-23 16:11:40|201977.2|201887.2|201986|201896|201986.9|201896.9|201972.1|201882.1|20
1734970310000|2024-12-23 16:11:50|201985.1|201895.1|201977.4|201887.4|201985.1|201895.1|201942.4|201852.4|15
1734970320000|2024-12-23 16:12:00|201978|201888|202023.6|201933.6|202027.9|201937.9|201978|201888|17
1734970330000|2024-12-23 16:12:10|202026.1|201936.1|202005|201955|202028|201957.7|202005|201936.1|7
1734970340000|2024-12-23 16:12:20|202005.2|201955.2|202005.7|201955.7|202008.6|201958.6|202004.7|201954.7|5
1734970350000|2024-12-23 16:12:30|202004.8|201954.8|201998.3|201908.3|202004.8|201954.8|201990.9|201906.5|13
1734970360000|2024-12-23 16:12:40|201999.4|201909.4|201996.8|201906.8|202004.3|201914.3|201996.8|201906.8|20
1734970370000|2024-12-23 16:12:50|201996.4|201906.4|201953.1|201863.1|201996.4|201906.4|201953.1|201863.1|8
1734970380000|2024-12-23 16:13:00|201952.1|201862.1|201954.5|201864.5|201958.2|201868.2|201946.6|201856.6|15
1734970400000|2024-12-23 16:13:20|201954.9|201864.9|201957.8|201867.8|201961.7|201871.7|201953.3|201863.3|24
1734970410000|2024-12-23 16:13:30|201957.6|201867.6|201958.7|201868.7|201959.5|201869.5|201956.7|201866.7|11
1734970420000|2024-12-23 16:13:40|201958.9|201868.9|201940|201850|201959.7|201869.7|201940|201850|5
1734970430000|2024-12-23 16:13:50|201938.3|201848.3|202019.8|201929.8|202019.9|201929.9|201938.3|201848.3|19
1734970440000|2024-12-23 16:14:00|202019.9|201929.9|202013.3|201923.3|202022.8|201932.8|202009.6|201919.6|8
1734970450000|2024-12-23 16:14:10|202012.2|201922.2|202014.9|201924.9|202018|201928|202012.2|201922.2|18
1734970460000|2024-12-23 16:14:20|202016.4|201926.4|202022.8|201932.8|202025.5|201935.5|202016.4|201926.4|7
1734970470000|2024-12-23 16:14:30|202024.1|201934.1|202026.8|201936.8|202026.9|201936.9|202024.1|201934.1|12
1734970480000|2024-12-23 16:14:40|202025.6|201935.6|202000.6|201910.6|202025.6|201935.6|202000.6|201910.6|13
1734970490000|2024-12-23 16:14:50|202002|201912|202001.4|201911.4|202003.4|201913.4|201997.1|201907.1|12
1734970500000|2024-12-23 16:15:00|202001.8|201911.8|202001.5|201911.5|202003.5|201913.5|202001.3|201911.3|10
1734970510000|2024-12-23 16:15:10|201999.5|201909.5|201902.2|201812.2|201999.5|201909.5|201896.7|201806.7|22
1734970520000|2024-12-23 16:15:20|201902.1|201812.1|201876.1|201786.1|201904.2|201814.2|201875.9|201785.9|24
1734970530000|2024-12-23 16:15:30|201877.1|201787.1|201916.4|201826.4|201921.3|201831.3|201877.1|201787.1|22
1734970540000|2024-12-23 16:15:40|201917.6|201827.6|201937.7|201847.7|201940.1|201850.1|201917.6|201827.6|8
1734970550000|2024-12-23 16:15:50|201937.6|201847.6|201935.1|201845.1|201938.7|201848.7|201930.5|201840.5|29
1734970560000|2024-12-23 16:16:00|201932.7|201842.7|201921.4|201831.4|201938.7|201848.7|201919.2|201829.2|13
1734970570000|2024-12-23 16:16:10|201920.8|201830.8|201910.9|201820.9|201921.4|201831.4|201910.8|201820.8|9
1734970580000|2024-12-23 16:16:20|201914|201824|201912|201822|201921.2|201831.2|201903.5|201813.5|14
1734970590000|2024-12-23 16:16:30|201907.2|201817.2|201889.1|201799.1|201907.2|201817.2|201886.3|201796.3|20
1734970600000|2024-12-23 16:16:40|201892.2|201802.2|201890.9|201800.9|201896.8|201806.8|201887.8|201797.8|22
1734970610000|2024-12-23 16:16:50|201892.7|201802.7|201885.9|201795.9|201892.8|201802.8|201885.9|201795.9|19
1734970620000|2024-12-23 16:17:00|201887.9|201797.9|201882.4|201792.4|201887.9|201797.9|201879.1|201789.1|5
1734970630000|2024-12-23 16:17:10|201883.6|201793.6|201882.8|201792.8|201886.8|201796.8|201876.6|201786.6|13
1734970640000|2024-12-23 16:17:20|201884|201794|201888.9|201798.9|201888.9|201798.9|201876.9|201786.9|14
1734970650000|2024-12-23 16:17:30|201891.7|201801.7|201876.1|201786.1|201891.7|201801.7|201872.8|201782.8|14
1734970660000|2024-12-23 16:17:40|201875.5|201785.5|201857.8|201767.8|201877.1|201787.1|201855.3|201765.3|22
1734970670000|2024-12-23 16:17:50|201857.1|201767.1|201860.8|201770.8|201862.3|201772.3|201852.2|201762.2|17
1734970680000|2024-12-23 16:18:00|201860.9|201770.9|201855.8|201765.8|201866.4|201776.4|201852.7|201762.7|20
1734970690000|2024-12-23 16:18:10|201856.7|201766.7|201865.5|201775.5|201867.5|201777.5|201856.7|201766.7|13
1734970700000|2024-12-23 16:18:20|201864.3|201774.3|201860.8|201770.8|201867.2|201777.2|201858.6|201768.6|9
1734970710000|2024-12-23 16:18:30|201866.9|201776.9|201868.9|201778.9|201869.4|201779.4|201850.2|201760.2|13
1734970720000|2024-12-23 16:18:40|201867.2|201777.2|201846.1|201756.1|201867.2|201777.2|201844.9|201754.9|16
1734970730000|2024-12-23 16:18:50|201847.8|201757.8|201835.4|201745.4|201850.3|201760.3|201833.4|201743.4|26
1734970740000|2024-12-23 16:19:00|201838.8|201748.8|201839.4|201749.4|201840.9|201750.9|201834.7|201744.7|20
1734970750000|2024-12-23 16:19:10|201839.5|201749.5|201839.6|201749.6|201840|201750|201833.1|201743.1|17
1734970760000|2024-12-23 16:19:20|201839.8|201749.8|201835.3|201745.3|201847.9|201757.9|201835.3|201745.3|17
1734970770000|2024-12-23 16:19:30|201836|201746|201912|201822|201915.6|201825.6|201835.6|201745.6|14
1734970780000|2024-12-23 16:19:40|201912.9|201822.9|201910.3|201820.3|201944.1|201873.1|201910.3|201820.3|25
1734970790000|2024-12-23 16:19:50|201910.2|201820.2|201915.6|201825.6|201929.4|201839.4|201910.2|201820.2|21
1734970800000|2024-12-23 16:20:00|201916.8|201826.8|201912.4|201822.4|201916.8|201826.8|201912.4|201822.4|6
1734970810000|2024-12-23 16:20:10|201911|201821|201906.1|201816.1|201911|201821|201905|201815|10
1734970820000|2024-12-23 16:20:20|201906.3|201816.3|201906.2|201816.2|201906.3|201816.3|201906.1|201816.1|3
1734970830000|2024-12-23 16:20:30|201905.8|201815.8|201902.5|201812.5|201907.3|201817.3|201902.5|201812.5|4
1734970850000|2024-12-23 16:20:50|201903.6|201813.6|201909|201819|201909|201819|201900|201810|19
1734970860000|2024-12-23 16:21:00|201907.7|201817.7|201909.1|201819.1|201909.1|201819.1|201907.7|201817.7|2
1734970870000|2024-12-23 16:21:10|201907.7|201817.7|201906.2|201816.2|201909.2|201819.2|201906.2|201816.2|4
1734970880000|2024-12-23 16:21:20|201907.4|201817.4|201908.7|201818.7|201908.9|201818.9|201907.4|201817.4|3
1734970900000|2024-12-23 16:21:40|201906.6|201816.6|201901.8|201811.8|201906.6|201816.6|201901.8|201811.8|2
1734970910000|2024-12-23 16:21:50|201901.7|201811.7|201913.9|201823.9|201916.1|201826.1|201901.7|201811.7|13
1734970920000|2024-12-23 16:22:00|201916.5|201826.5|201954.8|201864.8|201955.8|201865.8|201908.3|201826.5|14
1734970930000|2024-12-23 16:22:10|201955.2|201865.2|201955.8|201865.8|201958.5|201868.5|201955.2|201865.2|8
1734970940000|2024-12-23 16:22:20|201955.2|201865.2|201883.4|201793.4|201955.2|201865.2|201880.6|201790.6|17
1734970950000|2024-12-23 16:22:30|201882.6|201792.6|201906.8|201816.8|201909.3|201819.3|201881.1|201791.1|12
1734970960000|2024-12-23 16:22:40|201908|201818|201919.8|201829.8|201919.9|201829.9|201908|201818|6
1734970970000|2024-12-23 16:22:50|201920.1|201830.1|201918.7|201828.7|201920.1|201830.1|201912|201822|10
1734970980000|2024-12-23 16:23:00|201919.2|201829.2|201919.2|201829.2|201919.2|201829.2|201919.2|201829.2|1
1734970990000|2024-12-23 16:23:10|201918|201828|201918.1|201828.1|201918.1|201828.1|201910.5|201820.5|8
1734971000000|2024-12-23 16:23:20|201912|201822|201910.2|201820.2|201918.5|201828.5|201910.2|201820.2|8
1734971010000|2024-12-23 16:23:30|201912.2|201822.2|201912|201822|201912.9|201822.9|201898.5|201808.5|9
1734971020000|2024-12-23 16:23:40|201910.7|201820.7|201908.8|201818.8|201912.5|201822.5|201882.9|201792.9|24
1734971030000|2024-12-23 16:23:50|201905.6|201815.6|201895.6|201805.6|201911.4|201821.4|201893.7|201803.7|14
1734971040000|2024-12-23 16:24:00|201898.2|201808.2|201901|201811|201903.4|201813.4|201898.2|201808.2|10
1734971050000|2024-12-23 16:24:10|201901.1|201811.1|201905.7|201815.7|201912.1|201822.1|201901.1|201811.1|13
1734971060000|2024-12-23 16:24:20|201907.7|201817.7|201909.7|201819.7|201911.3|201821.3|201901|201811|13
1734971070000|2024-12-23 16:24:30|201910.8|201820.8|201888|201798|201914|201824|201875.1|201785.1|10
1734971080000|2024-12-23 16:24:40|201885.6|201795.6|201887.2|201797.2|201887.2|201797.2|201884|201794|4
1734971090000|2024-12-23 16:24:50|201883.5|201793.5|201881|201791|201883.5|201793.5|201880.3|201790.3|8
1734971100000|2024-12-23 16:25:00|201881.2|201791.2|201880.1|201790.1|201881.2|201791.2|201879.8|201789.8|8
1734971110000|2024-12-23 16:25:10|201879.5|201789.5|201881|201791|201882.5|201792.5|201879.5|201789.5|5
1734971120000|2024-12-23 16:25:20|201880.1|201790.1|201879.6|201789.6|201880.1|201790.1|201875.6|201785.6|11
1734971130000|2024-12-23 16:25:30|201879.5|201789.5|201879|201789|201885.7|201795.7|201877.8|201787.8|21
1734971140000|2024-12-23 16:25:40|201875.8|201785.8|201877.7|201787.7|201877.8|201787.8|201873.6|201783.6|15
1734971150000|2024-12-23 16:25:50|201877.8|201787.8|201879.3|201789.3|201879.3|201789.3|201877.8|201787.8|7
1734971160000|2024-12-23 16:26:00|201876.6|201786.6|201839.2|201749.2|201880.4|201790.4|201839.2|201749.2|16
1734971170000|2024-12-23 16:26:10|201838.5|201748.5|201837.8|201747.8|201841.2|201751.2|201837.7|201747.7|19
1734971180000|2024-12-23 16:26:20|201836.3|201746.3|201834.4|201744.4|201837.8|201747.8|201834.4|201744.4|11
1734971190000|2024-12-23 16:26:30|201828.8|201738.8|201818|201728|201828.8|201738.8|201815.1|201725.1|18
1734971200000|2024-12-23 16:26:40|201818.5|201728.5|201817.8|201727.8|201820.6|201730.6|201813.6|201723.6|12
1734971210000|2024-12-23 16:26:50|201820.9|201730.9|201825.6|201735.6|201837|201747|201808|201718|15
1734971220000|2024-12-23 16:27:00|201828.4|201738.4|201814.3|201724.3|201828.4|201738.4|201812.1|201722.1|10
1734971230000|2024-12-23 16:27:10|201812.2|201722.2|201818.2|201728.2|201818.6|201728.6|201812.2|201722.2|10
1734971240000|2024-12-23 16:27:20|201818.5|201728.5|201814.6|201724.6|201818.5|201728.5|201813|201723|12
1734971260000|2024-12-23 16:27:40|201814.9|201724.9|201799.8|201709.8|201814.9|201724.9|201795.5|201705.5|4
1734971270000|2024-12-23 16:27:50|201800.2|201710.2|201812.2|201722.2|201812.2|201745.2|201795.2|201710.2|3
1734971280000|2024-12-23 16:28:00|201815.8|201725.8|201813.4|201723.4|201815.8|201725.8|201811.8|201721.8|8
1734971290000|2024-12-23 16:28:10|201813.9|201723.9|201814.1|201724.1|201814.9|201724.9|201813.9|201723.9|4
1734971300000|2024-12-23 16:28:20|201815.8|201725.8|201833.7|201743.7|201861|201771|201815.8|201725.8|10
1734971310000|2024-12-23 16:28:30|201833.8|201743.8|201867.6|201777.6|201867.9|201777.9|201833.8|201743.8|17
1734971320000|2024-12-23 16:28:40|201867.9|201777.9|201873.3|201783.3|201873.3|201783.3|201867.1|201777.1|9
1734971330000|2024-12-23 16:28:50|201873.4|201783.4|201883|201793|201883|201793|201823.7|201773.7|12
1734971340000|2024-12-23 16:29:00|201878.2|201788.2|201875|201785|201884.4|201794.4|201872.3|201782.3|19
1734971350000|2024-12-23 16:29:10|201869.2|201779.2|201866.5|201776.5|201869.2|201779.2|201864.1|201774.1|7
1734971360000|2024-12-23 16:29:20|201860.9|201770.9|201834.1|201744.1|201860.9|201770.9|201832.6|201742.6|24
1734971370000|2024-12-23 16:29:30|201834.9|201744.9|201853.7|201763.7|201853.8|201763.8|201834.9|201744.9|19
1734971380000|2024-12-23 16:29:40|201854.3|201764.3|201920|201830|201920.2|201830.2|201853.3|201763.3|14
1734971390000|2024-12-23 16:29:50|201921.7|201831.7|201921.7|201831.7|201921.7|201831.7|201921.7|201831.7|1
1734971400000|2024-12-23 16:30:00|201921|201831|201946|201856|201955.8|201865.8|201917.7|201827.7|17
1734971410000|2024-12-23 16:30:10|201947.2|201857.2|201966|201876|201968.7|201878.7|201947.2|201857.2|23
1734971420000|2024-12-23 16:30:20|201967|201877|201959.1|201869.1|201967|201877|201958.3|201868.3|8
1734971430000|2024-12-23 16:30:30|201958.5|201868.5|201920.6|201830.6|201958.5|201868.5|201919|201829|9
1734971440000|2024-12-23 16:30:40|201917.6|201827.6|201919.3|201829.3|201924.8|201834.8|201917.3|201827.3|16
1734971450000|2024-12-23 16:30:50|201921.4|201831.4|201916.1|201826.1|201958.3|201868.3|201916.1|201826.1|25
1734971460000|2024-12-23 16:31:00|201914.5|201824.5|201878.4|201788.4|201914.5|201824.5|201874.1|201784.1|23
1734971470000|2024-12-23 16:31:10|201875.6|201785.6|201904.9|201814.9|201921.4|201831.4|201875.6|201785.6|22
1734971480000|2024-12-23 16:31:20|201905.6|201815.6|201894.2|201804.2|201908.7|201818.7|201889.3|201799.3|18
1734971490000|2024-12-23 16:31:30|201893.2|201803.2|201894.5|201804.5|201894.5|201804.5|201891.5|201801.5|7
1734971500000|2024-12-23 16:31:40|201894.7|201804.7|201899.2|201809.2|201900.3|201810.3|201894.3|201804.3|8
1734971510000|2024-12-23 16:31:50|201900|201810|201882.8|201792.8|201900|201810|201880.1|201790.1|15
1734971520000|2024-12-23 16:32:00|201881.3|201791.3|201872.9|201782.9|201881.3|201791.3|201866.8|201776.8|15
1734971530000|2024-12-23 16:32:10|201871.5|201781.5|201880.6|201790.6|201880.6|201790.6|201871.4|201781.4|24
1734971540000|2024-12-23 16:32:20|201880.5|201790.5|201881.3|201791.3|201881.3|201791.3|201879.3|201789.3|6
1734971550000|2024-12-23 16:32:30|201877.8|201787.8|201871.4|201781.4|201880.3|201790.3|201870.8|201780.8|20
1734971560000|2024-12-23 16:32:40|201871.1|201781.1|201904.4|201814.4|201908.1|201818.1|201871|201781|19
1734971570000|2024-12-23 16:32:50|201902.8|201812.8|201866.3|201776.3|201902.8|201812.8|201864.9|201774.9|18
1734971580000|2024-12-23 16:33:00|201865.9|201775.9|201864|201814|201865.9|201814.1|201837.1|201747.1|18
1734971590000|2024-12-23 16:33:10|201863.5|201813.5|201900.1|201810.1|201900.1|201832.6|201863.5|201810.1|9
1734971600000|2024-12-23 16:33:20|201900.3|201810.3|201914.5|201824.5|201914.5|201824.5|201900.1|201810.1|19
1734971610000|2024-12-23 16:33:30|201913.6|201823.6|201907.7|201817.7|201915.4|201825.4|201904.1|201814.1|25
1734971620000|2024-12-23 16:33:40|201907.8|201817.8|201917.4|201827.4|201917.9|201827.9|201906.3|201816.3|16
1734971630000|2024-12-23 16:33:50|201917.6|201827.6|201923.8|201833.8|201925.1|201835.1|201917.6|201827.6|13
1734971640000|2024-12-23 16:34:00|201925.1|201835.1|201959|201869|201961.4|201871.4|201925.1|201835.1|8
1734971650000|2024-12-23 16:34:10|201957.8|201867.8|201940.2|201850.2|201957.8|201867.8|201925.3|201835.3|16
1734971660000|2024-12-23 16:34:20|201940.4|201850.4|201922.9|201832.9|201950.1|201860.1|201921.6|201831.6|16
1734971670000|2024-12-23 16:34:30|201921.6|201831.6|201927.2|201837.2|201928.5|201838.5|201921.6|201831.6|8
1734971680000|2024-12-23 16:34:40|201924.5|201834.5|201919.1|201829.1|201925|201835|201918.9|201828.9|9
1734971690000|2024-12-23 16:34:50|201920.1|201830.1|201926.3|201836.3|201967.6|201877.6|201920.1|201830.1|16
1734971700000|2024-12-23 16:35:00|201926.6|201836.6|201926.6|201836.6|201926.6|201836.6|201926.6|201836.6|1
1734971710000|2024-12-23 16:35:10|201926.8|201836.8|201973.1|201883.1|201978.2|201888.2|201926|201836|12
1734971720000|2024-12-23 16:35:20|201973.6|201883.6|201973.5|201883.5|201973.6|201883.6|201970.7|201880.7|4
1734971730000|2024-12-23 16:35:30|201973.7|201883.7|201973.7|201883.7|201973.7|201883.7|201973.7|201883.7|1
1734971740000|2024-12-23 16:35:40|201972.2|201882.2|201969.6|201879.6|201972.2|201882.2|201969.6|201879.6|4
1734971750000|2024-12-23 16:35:50|201969.1|201879.1|201969.1|201879.1|201969.1|201879.1|201969.1|201879.1|1
1734971760000|2024-12-23 16:36:00|201969|201879|201969.3|201879.3|201970.5|201880.5|201969|201879|4
1734971770000|2024-12-23 16:36:10|201963|201873|201963.8|201873.8|201965.1|201875.1|201928.1|201838.1|14
1734971780000|2024-12-23 16:36:20|201962.7|201872.7|201948.1|201858.1|201963.5|201873.5|201943.8|201853.8|16
1734971790000|2024-12-23 16:36:30|201948.4|201858.4|201928.2|201838.2|201949.2|201859.2|201923.8|201833.8|14
1734971800000|2024-12-23 16:36:40|201926.9|201836.9|201922.2|201832.2|201926.9|201836.9|201922.2|201832.2|5
1734971810000|2024-12-23 16:36:50|201924|201834|201925.2|201835.2|201925.2|201835.2|201924|201834|2
1734971820000|2024-12-23 16:37:00|201925.3|201835.3|201926.3|201836.3|201928.8|201838.8|201925.1|201835.1|8
1734971830000|2024-12-23 16:37:10|201927.8|201837.8|201927.9|201837.9|201929|201839|201926.7|201836.7|5
1734971840000|2024-12-23 16:37:20|201928|201838|201948.7|201858.7|201952.3|201862.3|201926.6|201836.6|9
1734971850000|2024-12-23 16:37:30|201947.6|201857.6|201954.4|201864.4|201955.4|201865.4|201947.6|201857.6|4
1734971860000|2024-12-23 16:37:40|201955.7|201865.7|201954.1|201864.1|201957.9|201867.9|201953.4|201863.4|11
1734971870000|2024-12-23 16:37:50|201952.7|201862.7|201955.6|201865.6|201957.6|201867.6|201952.7|201862.7|11
1734971880000|2024-12-23 16:38:00|201957.6|201867.6|201968.1|201878.1|201968.1|201878.1|201955.2|201865.2|7
1734971890000|2024-12-23 16:38:10|201966.1|201876.1|201963.1|201873.1|201966.1|201876.1|201963.1|201873.1|3
1734971900000|2024-12-23 16:38:20|201963.4|201873.4|201962|201872|201963.4|201873.4|201961.6|201871.6|4
1734971910000|2024-12-23 16:38:30|201962.4|201872.4|201966.9|201876.9|201966.9|201876.9|201960.7|201870.7|3
1734971920000|2024-12-23 16:38:40|201988.7|201898.7|202046.6|201956.6|202047.6|201957.6|201988.7|201898.7|10
1734971930000|2024-12-23 16:38:50|202046.2|201956.2|202055.1|201965.1|202055.9|201965.9|202046.2|201956.2|7
1734971940000|2024-12-23 16:39:00|202049|201959|202047.4|201957.4|202053.7|201963.7|202047.1|201957.1|13
1734971950000|2024-12-23 16:39:10|202048.9|201958.9|202045.2|201955.2|202048.9|201958.9|202044.7|201954.7|14
1734971960000|2024-12-23 16:39:20|202047.8|201957.8|202045.2|201955.2|202047.8|201957.8|202045|201955|6
1734971970000|2024-12-23 16:39:30|202046.4|201956.4|202043.7|201953.7|202048.3|201958.3|202042.3|201952.3|15
1734971980000|2024-12-23 16:39:40|202045.5|201955.5|202044|201954|202046.9|201956.9|202044|201954|8
1734971990000|2024-12-23 16:39:50|202046.8|201956.8|202084.7|201994.7|202088.1|201998.1|202042.6|201952.6|23
1734972000000|2024-12-23 16:40:00|202087.5|201997.5|202068.2|201978.2|202089.1|201999.1|202067.3|201977.3|20
1734972010000|2024-12-23 16:40:10|202064.7|201974.7|202050.4|201960.4|202067.3|201977.3|202050.4|201960.4|17
1734972020000|2024-12-23 16:40:20|202051.7|201961.7|202048.7|201958.7|202051.7|201961.7|202048.3|201958.3|9
1734972030000|2024-12-23 16:40:30|202046.5|201956.5|202044.7|201954.7|202047.5|201957.5|202042.4|201952.4|13
1734972040000|2024-12-23 16:40:40|202043.4|201953.4|202042.7|201952.7|202043.8|201953.8|202041.7|201951.7|6
1734972050000|2024-12-23 16:40:50|202043.7|201953.7|202044.5|201954.5|202047.7|201957.7|202043.7|201953.7|5
1734972060000|2024-12-23 16:41:00|202044.2|201954.2|202083.1|201993.1|202084.3|201994.3|202044.2|201954.2|8
1734972070000|2024-12-23 16:41:10|202083.5|201993.5|202049.3|201959.3|202083.6|201993.6|202048.3|201958.3|13
1734972080000|2024-12-23 16:41:20|202052|201962|202046.2|201956.2|202052|201962|202044|201954|9
1734972090000|2024-12-23 16:41:30|202044.9|201954.9|202042.7|201952.7|202045|201955|202042.7|201952.7|6
1734972100000|2024-12-23 16:41:40|202042.3|201952.3|202042.8|201952.8|202044.4|201954.4|202042|201952|7
1734972110000|2024-12-23 16:41:50|202044|201954|202044|201954|202044|201954|202044|201954|1
1734972120000|2024-12-23 16:42:00|202042.8|201952.8|202038.2|201948.2|202042.8|201952.8|202038|201948|6
1734972130000|2024-12-23 16:42:10|202039.9|201949.9|202039.6|201949.6|202040.1|201950.1|202038.5|201948.5|6
1734972140000|2024-12-23 16:42:20|202038.5|201948.5|202036.4|201946.4|202038.5|201948.5|202036.4|201946.4|5
1734972150000|2024-12-23 16:42:30|202034.8|201944.8|202023.9|201973.9|202035.6|201985.3|202022.5|201944.3|15
1734972160000|2024-12-23 16:42:40|202023.8|201973.8|202037.8|201947.8|202044|201973.9|202015.8|201947.8|17
1734972170000|2024-12-23 16:42:50|202039.4|201949.4|202031.9|201941.9|202039.6|201971.5|202009.2|201941.9|12
1734972180000|2024-12-23 16:43:00|202032.1|201942.1|202002.8|201912.8|202032.4|201942.4|201996.8|201906.8|15
1734972190000|2024-12-23 16:43:10|202004|201914|202030.6|201940.6|202040.9|201950.9|202004|201914|15
1734972200000|2024-12-23 16:43:20|202029.4|201939.4|202028.2|201938.2|202031.9|201941.9|202028.2|201938.2|9
1734972210000|2024-12-23 16:43:30|202031.3|201941.3|202021.7|201931.7|202031.9|201941.9|202019|201929|10
1734972220000|2024-12-23 16:43:40|202019.6|201929.6|202028.9|201938.9|202034.2|201944.2|202019.6|201929.6|7
1734972230000|2024-12-23 16:43:50|202030.6|201940.6|202031|201941|202032|201942|202026.9|201936.9|9
1734972240000|2024-12-23 16:44:00|202031.3|201941.3|202031.2|201941.2|202036.2|201946.2|202029|201939|10
1734972250000|2024-12-23 16:44:10|202031|201941|202031|201941|202031|201941|202031|201941|1
1734972260000|2024-12-23 16:44:20|202031.1|201941.1|202028.3|201938.3|202031.1|201941.1|202028|201938|7
1734972270000|2024-12-23 16:44:30|202029.5|201939.5|202054.3|201964.3|202054.3|201964.3|202022.7|201932.7|12
1734972280000|2024-12-23 16:44:40|202055.3|201965.3|202046|201956|202055.3|201965.3|202044.5|201954.5|10
1734972290000|2024-12-23 16:44:50|202047.3|201957.3|202038.2|201948.2|202047.3|201957.3|202033.9|201943.9|12
1734972300000|2024-12-23 16:45:00|202036.8|201946.8|202036.9|201946.9|202044.9|201954.9|202036.8|201946.8|11
1734972310000|2024-12-23 16:45:10|202039.1|201949.1|202038.4|201948.4|202041.4|201951.4|202033.8|201943.8|13
1734972320000|2024-12-23 16:45:20|202037.1|201947.1|202037.7|201947.7|202039|201949|202037.1|201947.1|4
1734972330000|2024-12-23 16:45:30|202039.4|201949.4|202044.4|201954.4|202048.3|201958.3|202035.7|201945.7|11
1734972340000|2024-12-23 16:45:40|202042.5|201952.5|202046.5|201956.5|202049|201959|202042.5|201952.5|9
1734972350000|2024-12-23 16:45:50|202046.6|201956.6|202082.2|201992.2|202099|202009|202046.5|201956.5|16
1734972360000|2024-12-23 16:46:00|202077.2|201987.2|202073.5|201983.5|202077.2|201987.2|202070.3|201980.3|16
1734972370000|2024-12-23 16:46:10|202073.8|201983.8|202074.6|201984.6|202075.3|201985.3|202068.1|201978.1|11
1734972380000|2024-12-23 16:46:20|202071.5|201981.5|202076|202026|202077.3|202026|202070.9|201981.5|9
1734972390000|2024-12-23 16:46:30|202074.6|202024.6|202078.9|201988.9|202086.7|202024.6|202074.6|201985.2|13
1734972400000|2024-12-23 16:46:40|202077.9|201987.9|202074|201984|202078.9|201988.9|202073.6|201983.6|13
1734972410000|2024-12-23 16:46:50|202075.8|201985.8|202074.1|201984.1|202075.9|201985.9|202072.2|201982.2|9
1734972420000|2024-12-23 16:47:00|202073.8|201983.8|202077.5|201987.5|202077.8|201987.8|202065.3|201975.3|17
1734972430000|2024-12-23 16:47:10|202073.8|201983.8|202077.7|201987.7|202077.7|201987.7|202073.8|201983.8|16
1734972440000|2024-12-23 16:47:20|202078.2|201988.2|202071.7|201981.7|202079.6|201989.6|202068.8|201978.8|15
1734972450000|2024-12-23 16:47:30|202065|201975|202059|201969|202065|201975|202059|201969|9
1734972460000|2024-12-23 16:47:40|202058.3|201968.3|202019.5|201929.5|202059.4|201969.4|202016.9|201926.9|23
1734972470000|2024-12-23 16:47:50|202019.3|201929.3|201999.7|201909.7|202020.3|201930.3|201991.5|201901.5|19
1734972480000|2024-12-23 16:48:00|202003.1|201913.1|202031.5|201941.5|202035.2|201945.2|202003.1|201913.1|21
1734972490000|2024-12-23 16:48:10|202033.5|201943.5|202022.5|201932.5|202033.6|201943.6|202022.5|201932.5|10
1734972500000|2024-12-23 16:48:20|202022.3|201932.3|202023.6|201933.6|202023.6|201933.6|202022.3|201932.3|3
1734972510000|2024-12-23 16:48:30|202033.4|201943.4|202030.4|201940.4|202033.4|201943.4|202030.4|201940.4|3
1734972520000|2024-12-23 16:48:40|202029|201939|202018.9|201928.9|202029|201939|201993.4|201903.4|13
1734972530000|2024-12-23 16:48:50|202019|201929|202019.1|201929.1|202019.1|201929.1|202016.6|201926.6|11
1734972540000|2024-12-23 16:49:00|202017.7|201927.7|202020.5|201930.5|202020.5|201930.5|202017.4|201927.4|11
1734972550000|2024-12-23 16:49:10|202021|201931|202048.5|201958.5|202062.3|201972.3|202021|201931|17
1734972560000|2024-12-23 16:49:20|202048.6|201958.6|202062.4|201972.4|202062.8|201972.8|202048.5|201958.5|5
1734972570000|2024-12-23 16:49:30|202062.7|201972.7|202069.6|201979.6|202072.2|201982.2|202061.6|201971.6|12
1734972580000|2024-12-23 16:49:40|202070.5|201980.5|202080|201990|202080.8|201990.8|202070.5|201980.5|9
1734972590000|2024-12-23 16:49:50|202083.4|201993.4|202095.4|202005.4|202095.4|202005.4|202083.4|201993.4|10
1734972600000|2024-12-23 16:50:00|202097|202007|202100|202010|202100.6|202010.6|202095.5|202005.5|15
1734972610000|2024-12-23 16:50:10|202099.3|202009.3|202097.8|202007.8|202099.3|202009.3|202090.7|202000.7|17
1734972620000|2024-12-23 16:50:20|202098.1|202008.1|202098.5|202008.5|202098.5|202008.5|202098.1|202008.1|3
1734972630000|2024-12-23 16:50:30|202098.4|202008.4|202107|202017|202107|202017|202098.4|202008.4|4
1734972640000|2024-12-23 16:50:40|202110.4|202020.4|202100.1|202010.1|202110.4|202020.4|202099.9|202009.9|10
1734972650000|2024-12-23 16:50:50|202103|202013|202100.3|202010.3|202103|202013|202100.3|202010.3|2
1734972670000|2024-12-23 16:51:10|202102.9|202012.9|202109.7|202019.7|202111.1|202021.1|202102.9|202012.9|12
1734972680000|2024-12-23 16:51:20|202109.8|202019.8|202110.8|202020.8|202113.9|202023.9|202109.8|202019.8|7
1734972690000|2024-12-23 16:51:30|202111.7|202021.7|202122.7|202032.7|202122.7|202032.7|202111.7|202021.7|8
1734972700000|2024-12-23 16:51:40|202120.8|202030.8|202119.3|202029.3|202128.5|202038.5|202114.1|202024.1|13
1734972710000|2024-12-23 16:51:50|202119.2|202029.2|202115.7|202025.7|202125.2|202035.2|202110.7|202020.7|11
1734972720000|2024-12-23 16:52:00|202118.8|202028.8|202106.8|202016.8|202118.8|202028.8|202104.8|202014.8|19
1734972730000|2024-12-23 16:52:10|202108.9|202018.9|202106.1|202016.1|202113|202023|202105.5|202015.5|12
1734972740000|2024-12-23 16:52:20|202106.9|202016.9|202099.9|202009.9|202108|202018|202099.9|202009.9|8
1734972770000|2024-12-23 16:52:50|202102|202012|202120.3|202030.3|202123.4|202033.4|202102|202012|12
1734972780000|2024-12-23 16:53:00|202119.4|202029.4|202110.5|202020.5|202122.5|202032.5|202109.9|202019.9|18
1734972790000|2024-12-23 16:53:10|202113.1|202023.1|202114.1|202024.1|202117.8|202027.8|202112.8|202022.8|6
1734972800000|2024-12-23 16:53:20|202112.4|202022.4|202113.1|202023.1|202113.1|202023.1|202110.3|202020.3|6
1734972810000|2024-12-23 16:53:30|202111.6|202021.6|202112.3|202022.3|202112.4|202022.4|202109|202019|9
1734972820000|2024-12-23 16:53:40|202111.4|202021.4|202110.4|202020.4|202112|202022|202106.6|202016.6|12
1734972830000|2024-12-23 16:53:50|202109.8|202019.8|202112.5|202022.5|202114|202024|202109.8|202019.8|12
1734972840000|2024-12-23 16:54:00|202111.4|202021.4|202110.5|202020.5|202113.2|202023.2|202110.3|202020.3|21
1734972850000|2024-12-23 16:54:10|202113.2|202023.2|202107|202017|202113.2|202023.2|202099.9|202009.9|10
1734972860000|2024-12-23 16:54:20|202113.8|202023.8|202107.2|202057.2|202113.8|202059.9|202106|202023.8|10
1734972870000|2024-12-23 16:54:30|202110.5|202060.5|202110.8|202060.8|202113|202063|202107.6|202057.6|11
1734972880000|2024-12-23 16:54:40|202111|202061|202163.8|202073.8|202201.2|202135.6|202111|202061|24
1734972890000|2024-12-23 16:54:50|202162.1|202072.1|202191.9|202101.9|202191.9|202101.9|202162.1|202072.1|16
1734972900000|2024-12-23 16:55:00|202194.7|202104.7|202191.5|202101.5|202195|202105|202188.9|202098.9|10
1734972910000|2024-12-23 16:55:10|202194|202104|202197.9|202107.9|202202.6|202112.6|202194|202104|7
1734972920000|2024-12-23 16:55:20|202197|202107|202159.4|202109.4|202197|202116.9|202157.8|202107|15
1734972930000|2024-12-23 16:55:30|202157.9|202107.9|202136.3|202086.3|202172.6|202113.4|202134.2|202079|16
1734972940000|2024-12-23 16:55:40|202134|202084|202128.7|202078.7|202136|202086|202127.5|202077.5|12
1734972950000|2024-12-23 16:55:50|202128.4|202078.4|202127.9|202077.9|202128.4|202078.4|202124.7|202074.7|3
1734972960000|2024-12-23 16:56:00|202129.1|202079.1|202132.5|202082.5|202132.7|202082.7|202127.1|202077.1|9
1734972970000|2024-12-23 16:56:10|202132.7|202082.7|202149.9|202059.9|202153|202082.7|202129|202057|16
1734972980000|2024-12-23 16:56:20|202146.3|202056.3|202122|202032|202149.3|202059.3|202114.8|202024.8|8
1734972990000|2024-12-23 16:56:30|202123|202033|202088.2|201998.2|202132.2|202042.2|202061.9|201998.2|16
1734973000000|2024-12-23 16:56:40|202088|201998|202089|201999|202093.2|202003.2|202079.7|201989.7|20
1734973010000|2024-12-23 16:56:50|202091.9|202001.9|202076|201986|202092.4|202002.4|202073.9|201983.9|24
1734973020000|2024-12-23 16:57:00|202076.5|201986.5|202074.8|201984.8|202076.9|201986.9|202071.7|201981.7|17
1734973030000|2024-12-23 16:57:10|202073.3|201983.3|202068.5|201978.5|202073.3|201983.3|202065.8|201975.8|8
1734973040000|2024-12-23 16:57:20|202065.4|201975.4|202066.5|201976.5|202066.5|201976.5|202057.2|201967.2|9
1734973050000|2024-12-23 16:57:30|202069.1|201979.1|202062.4|201972.4|202069.5|201979.5|202062.3|201972.3|18
1734973060000|2024-12-23 16:57:40|202063.9|201973.9|202067.9|201977.9|202068.3|201978.3|202060.9|201970.9|9
1734973070000|2024-12-23 16:57:50|202068.7|201978.7|202062.1|201972.1|202068.7|201978.7|202061.7|201971.7|8
1734973080000|2024-12-23 16:58:00|202063.3|201973.3|202061.6|201971.6|202064.6|201974.6|202061.6|201971.6|6
1734973090000|2024-12-23 16:58:10|202062.8|201972.8|202062.1|201972.1|202068.1|201978.1|202061|201971|19
1734973100000|2024-12-23 16:58:20|202063.3|201973.3|202054.2|201964.2|202066.1|201976.1|202054.2|201964.2|7
1734973110000|2024-12-23 16:58:30|202054.3|201964.3|202054.3|201964.3|202055.2|201965.2|202053.3|201963.3|11
1734973120000|2024-12-23 16:58:40|202055.4|201965.4|202071.9|201981.9|202071.9|201981.9|202055.4|201965.4|13
1734973130000|2024-12-23 16:58:50|202068.9|201978.9|202048.5|201998.5|202070.7|202020.7|202043.2|201978.9|13
1734973140000|2024-12-23 16:59:00|202049.6|201999.6|202042.3|201992.3|202049.9|201999.9|202039.9|201989.9|14
1734973150000|2024-12-23 16:59:10|202043.3|201993.3|202076.4|201986.4|202077|201994.8|202043.3|201974|13
1734973160000|2024-12-23 16:59:20|202072|201982|202068.9|201978.9|202072|201982|202065|201975|13
1734973170000|2024-12-23 16:59:30|202065.6|201975.6|202069.3|201979.3|202073.4|201983.4|202065.6|201975.6|12
1734973180000|2024-12-23 16:59:40|202065.3|201975.3|202094.1|202004.1|202098.8|202025.7|202065.3|201975.3|16
1734973190000|2024-12-23 16:59:50|202093|202003|202096.2|202006.2|202096.2|202006.2|202093|202003|4
1734973200000|2024-12-23 17:00:00|202096.4|202006.4|202099.4|202009.4|202110.7|202020.7|202095.4|202005.4|20
1734973210000|2024-12-23 17:00:10|202101.8|202011.8|202100.6|202010.6|202108.6|202018.6|202098|202008|19
1734973220000|2024-12-23 17:00:20|202099|202009|202101.9|202011.9|202101.9|202011.9|202095.8|202005.8|20
1734973230000|2024-12-23 17:00:30|202102|202012|202114.8|202064.8|202116.1|202066.1|202101.8|202011.8|6
1734973240000|2024-12-23 17:00:40|202114.2|202064.2|202140.8|202050.8|202141.4|202064.2|202114.2|202047.1|15
1734973250000|2024-12-23 17:00:50|202139.9|202049.9|202135.6|202045.6|202141.3|202051.3|202121.8|202031.8|15
1734973260000|2024-12-23 17:01:00|202135.8|202045.8|202122.3|202072.3|202141|202073.7|202118.7|202040.8|21
1734973270000|2024-12-23 17:01:10|202123.7|202073.7|202156.5|202106.5|202157.9|202107.9|202122.6|202072.6|19
1734973280000|2024-12-23 17:01:20|202156.8|202106.8|202160.9|202110.9|202163.3|202113.3|202156.8|202106.8|13
1734973290000|2024-12-23 17:01:30|202159.6|202109.6|202167.6|202117.6|202167.6|202117.6|202156.7|202106.7|22
1734973300000|2024-12-23 17:01:40|202164.1|202114.1|202170.6|202120.6|202171.9|202121.9|202159.6|202109.6|16
1734973310000|2024-12-23 17:01:50|202162|202112|202181.7|202091.7|202181.9|202115.4|202156.7|202087|18
1734973320000|2024-12-23 17:02:00|202182.1|202092.1|202183.1|202093.1|202186.9|202096.9|202180.1|202090.1|8
1734973330000|2024-12-23 17:02:10|202182.1|202092.1|202184.3|202094.3|202185.7|202095.7|202182.1|202092.1|3
1734973340000|2024-12-23 17:02:20|202186|202096|202225.6|202135.6|202226.3|202136.3|202184.2|202094.2|26
1734973350000|2024-12-23 17:02:30|202222.5|202132.5|202265.1|202175.1|202265.3|202175.3|202222.5|202132.5|18
1734973360000|2024-12-23 17:02:40|202265.9|202175.9|202269.4|202179.4|202270.7|202180.7|202264.3|202174.3|13
1734973370000|2024-12-23 17:02:50|202270.1|202180.1|202236.8|202146.8|202270.1|202180.1|202232.2|202142.2|15
1734973380000|2024-12-23 17:03:00|202236.2|202146.2|202231|202141|202242.9|202152.9|202231|202141|21
1734973390000|2024-12-23 17:03:10|202230.8|202140.8|202228.8|202138.8|202230.8|202140.8|202226.1|202136.1|13
1734973400000|2024-12-23 17:03:20|202230.7|202140.7|202227.5|202137.5|202232.1|202142.1|202227.5|202137.5|9
1734973410000|2024-12-23 17:03:30|202227.3|202137.3|202225.8|202135.8|202228.7|202138.7|202225.2|202135.2|9
1734973420000|2024-12-23 17:03:40|202225.6|202135.6|202227.8|202137.8|202227.8|202137.8|202223.6|202133.6|4
1734973430000|2024-12-23 17:03:50|202227.6|202137.6|202230.8|202140.8|202237.9|202147.9|202227.3|202137.3|18
1734973440000|2024-12-23 17:04:00|202231.4|202141.4|202227|202137|202231.4|202141.4|202226.4|202136.4|10
1734973450000|2024-12-23 17:04:10|202226.6|202136.6|202263.2|202173.2|202265.2|202175.2|202225|202135|14
1734973460000|2024-12-23 17:04:20|202260.8|202170.8|202223|202133|202260.8|202170.8|202222|202132|16
1734973470000|2024-12-23 17:04:30|202225|202135|202195.2|202105.2|202226.9|202136.9|202185.1|202095.1|21
1734973480000|2024-12-23 17:04:40|202192.5|202102.5|202197.4|202107.4|202197.8|202107.8|202192.5|202102.5|5
1734973490000|2024-12-23 17:04:50|202197.2|202107.2|202181.4|202091.4|202197.2|202107.2|202178.8|202088.8|15
1734973500000|2024-12-23 17:05:00|202185.5|202095.5|202181.7|202091.7|202187.2|202097.2|202181.3|202091.3|12
1734973510000|2024-12-23 17:05:10|202183.4|202093.4|202259.6|202169.6|202259.6|202169.6|202183.4|202093.4|29
1734973520000|2024-12-23 17:05:20|202259.8|202169.8|202252.1|202162.1|202263.7|202173.7|202252.1|202162.1|11
1734973530000|2024-12-23 17:05:30|202254.4|202164.4|202248.1|202158.1|202254.4|202164.4|202247.3|202157.3|8
1734973540000|2024-12-23 17:05:40|202248.5|202158.5|202252.8|202162.8|202253.6|202163.6|202248.5|202158.5|6
1734973550000|2024-12-23 17:05:50|202254.7|202164.7|202254.1|202164.1|202255.5|202165.5|202254.1|202164.1|3
1734973560000|2024-12-23 17:06:00|202257.1|202167.1|202255.2|202165.2|202257.1|202167.1|202255|202165|3
1734973570000|2024-12-23 17:06:10|202250.4|202160.4|202220.5|202130.5|202250.4|202160.4|202216|202126|11
1734973580000|2024-12-23 17:06:20|202221.9|202131.9|202222.3|202132.3|202227.3|202137.3|202220.3|202130.3|13
1734973590000|2024-12-23 17:06:30|202224.6|202134.6|202225.8|202135.8|202225.8|202135.8|202222.5|202132.5|15
1734973600000|2024-12-23 17:06:40|202224.2|202134.2|202214|202124|202225.8|202135.8|202212|202122|13
1734973610000|2024-12-23 17:06:50|202216.1|202126.1|202208.6|202118.6|202217.8|202127.8|202208.6|202118.6|12
1734973620000|2024-12-23 17:07:00|202207.8|202117.8|202213.1|202123.1|202228.2|202138.2|202207.8|202117.8|12
1734973630000|2024-12-23 17:07:10|202211.9|202121.9|202213|202123|202221.7|202131.7|202211.9|202121.9|10
1734973640000|2024-12-23 17:07:20|202215.5|202125.5|202212.4|202122.4|202216.7|202126.7|202212.4|202122.4|3
1734973650000|2024-12-23 17:07:30|202212.2|202122.2|202212.2|202122.2|202212.2|202122.2|202212.2|202122.2|1
1734973660000|2024-12-23 17:07:40|202211.5|202121.5|202211.5|202121.5|202211.5|202121.5|202211.5|202121.5|1
1734973680000|2024-12-23 17:08:00|202214.1|202124.1|202212.8|202122.8|202214.1|202124.1|202211.5|202121.5|3
1734973690000|2024-12-23 17:08:10|202211.4|202121.4|202210.4|202120.4|202211.5|202121.5|202188|202098|11
1734973700000|2024-12-23 17:08:20|202209.3|202119.3|202169.7|202079.7|202211.8|202121.8|202163|202073|12
1734973710000|2024-12-23 17:08:30|202171.1|202081.1|202168.1|202078.1|202174.1|202084.1|202157.8|202067.8|20
1734973720000|2024-12-23 17:08:40|202169.8|202079.8|202170.2|202080.2|202170.6|202080.6|202169.1|202079.1|4
1734973730000|2024-12-23 17:08:50|202170.3|202080.3|202170.3|202080.3|202170.3|202080.3|202170.3|202080.3|1
1734973740000|2024-12-23 17:09:00|202170.6|202080.6|202182.3|202092.3|202182.3|202092.3|202170.6|202080.6|8
1734973750000|2024-12-23 17:09:10|202180.9|202090.9|202205.8|202115.8|202205.8|202115.8|202178.9|202088.9|12
1734973760000|2024-12-23 17:09:20|202203|202113|202207.4|202117.4|202209.4|202119.4|202203|202113|11
1734973770000|2024-12-23 17:09:30|202207.5|202117.5|202207.3|202117.3|202207.5|202117.5|202207.3|202117.3|2
1734973780000|2024-12-23 17:09:40|202205.1|202115.1|202166.6|202076.6|202205.1|202115.1|202165.6|202075.6|11
1734973790000|2024-12-23 17:09:50|202167.6|202077.6|202212.6|202122.6|202212.6|202122.6|202167.6|202077.6|6
1734973800000|2024-12-23 17:10:00|202212.4|202122.4|202219|202129|202219|202129|202212.4|202122.4|8
1734973810000|2024-12-23 17:10:10|202219.7|202129.7|202300.8|202210.8|202307.3|202217.3|202218.7|202128.7|12
1734973820000|2024-12-23 17:10:20|202304.4|202214.4|202303.1|202213.1|202304.4|202214.4|202297.7|202207.7|7
1734973830000|2024-12-23 17:10:30|202303|202213|202379.5|202289.5|202379.5|202289.5|202303|202213|10
1734973840000|2024-12-23 17:10:40|202395.2|202305.2|202407.8|202317.8|202408.1|202318.1|202393.5|202303.5|23
1734973850000|2024-12-23 17:10:50|202407.7|202317.7|202382.8|202292.8|202407.7|202317.7|202376.7|202286.7|15
1734973860000|2024-12-23 17:11:00|202377.6|202287.6|202395.2|202305.2|202403.1|202313.1|202368.5|202278.5|18
1734973870000|2024-12-23 17:11:10|202395.7|202305.7|202392.6|202302.6|202398.5|202308.5|202390|202300|15
1734973880000|2024-12-23 17:11:20|202391.1|202301.1|202393.2|202303.2|202395.1|202305.1|202391.1|202301.1|10
1734973890000|2024-12-23 17:11:30|202392.1|202302.1|202379.4|202289.4|202392.1|202302.1|202379.2|202289.2|7
1734973900000|2024-12-23 17:11:40|202379.6|202289.6|202375|202285|202379.6|202289.6|202357.9|202267.9|11
1734973910000|2024-12-23 17:11:50|202373.7|202283.7|202367.6|202277.6|202373.7|202283.7|202363.8|202273.8|10
1734973920000|2024-12-23 17:12:00|202366.6|202276.6|202359|202269|202366.6|202276.6|202359|202269|3
1734973930000|2024-12-23 17:12:10|202355.6|202265.6|202325.2|202235.2|202355.6|202265.6|202325.2|202235.2|10
1734973940000|2024-12-23 17:12:20|202324.8|202234.8|202375.9|202285.9|202377.1|202287.1|202321.8|202231.8|13
1734973950000|2024-12-23 17:12:30|202375.7|202285.7|202386.4|202296.4|202387.8|202297.8|202366.7|202276.7|24
1734973960000|2024-12-23 17:12:40|202384.9|202294.9|202381.8|202291.8|202386.4|202296.4|202381.8|202291.8|10
1734973970000|2024-12-23 17:12:50|202380.4|202290.4|202379.9|202289.9|202381.2|202291.2|202379.3|202289.3|6
1734973980000|2024-12-23 17:13:00|202381.2|202291.2|202358.4|202268.4|202381.2|202291.2|202348.9|202258.9|16
1734973990000|2024-12-23 17:13:10|202362.4|202272.4|202371.2|202281.2|202372.9|202282.9|202358.6|202268.6|11
1734974000000|2024-12-23 17:13:20|202371.4|202281.4|202375.7|202285.7|202377|202287|202371.4|202281.4|7
1734974010000|2024-12-23 17:13:30|202377.3|202287.3|202375.2|202285.2|202433.1|202343.1|202363.3|202273.3|33
1734974020000|2024-12-23 17:13:40|202375|202285|202373.5|202283.5|202387.4|202297.4|202346.4|202256.4|30
1734974030000|2024-12-23 17:13:50|202373.6|202283.6|202415|202325|202415|202325|202371.3|202281.3|20
1734974040000|2024-12-23 17:14:00|202417|202327|202399.1|202309.1|202425.4|202335.4|202397.2|202307.2|23
1734974050000|2024-12-23 17:14:10|202398.6|202308.6|202396.8|202306.8|202398.6|202308.6|202396.8|202306.8|3
1734974060000|2024-12-23 17:14:20|202397|202307|202387.1|202297.1|202397|202307|202387.1|202297.1|9
1734974070000|2024-12-23 17:14:30|202386.9|202296.9|202388.1|202298.1|202388.1|202298.1|202386.9|202296.9|3
1734974080000|2024-12-23 17:14:40|202385.9|202295.9|202376.7|202286.7|202385.9|202295.9|202376.7|202286.7|10
1734974090000|2024-12-23 17:14:50|202373.5|202283.5|202371.7|202281.7|202374.7|202284.7|202371.1|202281.1|12
1734974100000|2024-12-23 17:15:00|202372.9|202282.9|202336.6|202246.6|202372.9|202282.9|202336|202246|11
1734974110000|2024-12-23 17:15:10|202339.1|202249.1|202345.9|202255.9|202345.9|202255.9|202338.6|202248.6|14
1734974120000|2024-12-23 17:15:20|202344.7|202254.7|202370.8|202280.8|202371.5|202281.5|202343|202253|25
1734974130000|2024-12-23 17:15:30|202364.7|202274.7|202336.3|202246.3|202365.9|202275.9|202332.3|202242.3|14
1734974140000|2024-12-23 17:15:40|202336.4|202246.4|202339.1|202249.1|202345.8|202255.8|202336.1|202246.1|20
1734974150000|2024-12-23 17:15:50|202338.9|202248.9|202339.1|202249.1|202340|202250|202338.6|202248.6|9
1734974160000|2024-12-23 17:16:00|202339|202249|202339|202249|202339.3|202249.3|202338.5|202248.5|19
1734974170000|2024-12-23 17:16:10|202338.9|202248.9|202338|202248|202339.3|202249.3|202337.5|202247.5|12
1734974180000|2024-12-23 17:16:20|202338.3|202248.3|202318.7|202228.7|202341|202251|202315.4|202225.4|15
1734974190000|2024-12-23 17:16:30|202318.6|202228.6|202323.3|202233.3|202335.7|202245.7|202313.4|202223.4|16
1734974200000|2024-12-23 17:16:40|202324.9|202234.9|202320.4|202230.4|202324.9|202234.9|202320.4|202230.4|2
1734974210000|2024-12-23 17:16:50|202321.9|202231.9|202321|202231|202324.3|202234.3|202319.5|202229.5|6
1734974220000|2024-12-23 17:17:00|202323.4|202233.4|202325.9|202235.9|202327.9|202237.9|202321|202231|15
1734974230000|2024-12-23 17:17:10|202327.9|202237.9|202322.9|202232.9|202327.9|202237.9|202321.4|202231.4|12
1734974240000|2024-12-23 17:17:20|202321.1|202231.1|202320.8|202230.8|202322.9|202232.9|202320.1|202230.1|9
1734974260000|2024-12-23 17:17:40|202319.4|202229.4|202315.4|202225.4|202320.9|202230.9|202315.4|202225.4|6
1734974270000|2024-12-23 17:17:50|202316.5|202226.5|202292.8|202202.8|202316.5|202226.5|202290.9|202200.9|12
1734974280000|2024-12-23 17:18:00|202282.7|202192.7|202283|202193|202287.4|202197.4|202274|202184|11
1734974290000|2024-12-23 17:18:10|202285|202195|202284.4|202194.4|202288|202198|202282|202192|14
1734974300000|2024-12-23 17:18:20|202282.4|202192.4|202282.9|202192.9|202286.2|202196.2|202282.4|202192.4|11
1734974310000|2024-12-23 17:18:30|202283.1|202193.1|202285.1|202195.1|202285.1|202195.1|202283.1|202193.1|2
1734974320000|2024-12-23 17:18:40|202283.1|202193.1|202285.1|202195.1|202285.1|202195.1|202281.1|202191.1|4
1734974330000|2024-12-23 17:18:50|202283.1|202193.1|202243|202153|202285.3|202195.3|202243|202153|6
1734974340000|2024-12-23 17:19:00|202243.6|202153.6|202237.4|202147.4|202247.2|202157.2|202235.8|202145.8|17
1734974350000|2024-12-23 17:19:10|202237.2|202147.2|202232.4|202142.4|202237.2|202147.2|202223.8|202133.8|16
1734974360000|2024-12-23 17:19:20|202230.8|202140.8|202255.8|202165.8|202257.9|202167.9|202229.6|202139.6|9
1734974370000|2024-12-23 17:19:30|202254.2|202164.2|202242.8|202152.8|202260.6|202170.6|202242.8|202152.8|11
1734974380000|2024-12-23 17:19:40|202241.4|202151.4|202228.4|202138.4|202241.4|202151.4|202228.4|202138.4|5
1734974390000|2024-12-23 17:19:50|202233.5|202143.5|202252.2|202162.2|202253.2|202163.2|202233.5|202143.5|8
1734974400000|2024-12-23 17:20:00|202253.2|202163.2|202261.7|202171.7|202264|202174|202253.2|202163.2|10
1734974410000|2024-12-23 17:20:10|202257.6|202167.6|202242.6|202152.6|202261.9|202171.9|202242.6|202152.6|23
1734974420000|2024-12-23 17:20:20|202244.6|202154.6|202245.4|202155.4|202247.7|202157.7|202243.5|202153.5|10
1734974430000|2024-12-23 17:20:30|202247.1|202157.1|202219.9|202129.9|202247.1|202157.1|202219.9|202129.9|4
1734974440000|2024-12-23 17:20:40|202220.1|202130.1|202220.1|202130.1|202220.1|202130.1|202220.1|202130.1|1
1734974450000|2024-12-23 17:20:50|202218.1|202128.1|202227.4|202137.4|202227.4|202137.4|202204.8|202114.8|6
1734974460000|2024-12-23 17:21:00|202229.3|202139.3|202245.9|202155.9|202245.9|202155.9|202225.2|202135.2|11
1734974470000|2024-12-23 17:21:10|202244.6|202154.6|202237.7|202147.7|202251.2|202161.2|202237.7|202147.7|11
1734974480000|2024-12-23 17:21:20|202239.5|202149.5|202303|202213|202303.8|202213.8|202236.5|202146.5|23
1734974490000|2024-12-23 17:21:30|202301|202211|202303.4|202213.4|202305|202215|202300.6|202210.6|10
1734974500000|2024-12-23 17:21:40|202303.6|202213.6|202303.4|202213.4|202303.6|202213.6|202301.8|202211.8|5
1734974510000|2024-12-23 17:21:50|202303.2|202213.2|202303.2|202213.2|202303.2|202213.2|202303.2|202213.2|1
1734974520000|2024-12-23 17:22:00|202301.5|202211.5|202317.5|202227.5|202321.8|202231.8|202301.5|202211.5|17
1734974530000|2024-12-23 17:22:10|202319.4|202229.4|202317.5|202227.5|202319.4|202229.4|202317.5|202227.5|2
1734974540000|2024-12-23 17:22:20|202319.4|202229.4|202316.3|202226.3|202319.9|202229.9|202312.9|202222.9|9
1734974550000|2024-12-23 17:22:30|202310.7|202220.7|202316.5|202226.5|202316.7|202226.7|202303.2|202213.2|25
1734974560000|2024-12-23 17:22:40|202316.4|202226.4|202316.8|202226.8|202319.5|202229.5|202316.3|202226.3|5
1734974570000|2024-12-23 17:22:50|202319.7|202229.7|202335.3|202245.3|202335.9|202245.9|202316.7|202226.7|7
1734974580000|2024-12-23 17:23:00|202334.3|202244.3|202334.4|202244.4|202334.7|202244.7|202333.5|202243.5|12
1734974590000|2024-12-23 17:23:10|202335.7|202245.7|202333.7|202243.7|202363.9|202273.9|202333.7|202243.7|20
1734974600000|2024-12-23 17:23:20|202336|202246|202338.1|202248.1|202338.3|202248.3|202336|202246|9
1734974610000|2024-12-23 17:23:30|202338.2|202248.2|202338.7|202248.7|202339.1|202249.1|202332.4|202242.4|9
1734974620000|2024-12-23 17:23:40|202339.1|202249.1|202323.8|202233.8|202339.1|202249.1|202323.8|202233.8|17
1734974630000|2024-12-23 17:23:50|202322.3|202232.3|202329.3|202239.3|202335.2|202245.2|202322.3|202232.3|13
1734974640000|2024-12-23 17:24:00|202335.2|202245.2|202340.1|202250.1|202345.5|202255.5|202329.3|202239.3|9
1734974650000|2024-12-23 17:24:10|202339.8|202249.8|202370.5|202280.5|202377.7|202287.7|202325.4|202235.4|12
1734974660000|2024-12-23 17:24:20|202373.8|202283.8|202383.8|202293.8|202385|202295|202370.3|202280.3|14
1734974670000|2024-12-23 17:24:30|202386.2|202296.2|202380.7|202290.7|202386.2|202296.2|202380.7|202290.7|3
1734974680000|2024-12-23 17:24:40|202374.8|202284.8|202380.4|202290.4|202383.7|202293.7|202374.8|202284.8|5
1734974690000|2024-12-23 17:24:50|202383.7|202293.7|202380.4|202290.4|202383.7|202293.7|202380.4|202290.4|4
1734974700000|2024-12-23 17:25:00|202383.3|202293.3|202379.7|202289.7|202383.3|202293.3|202371.4|202281.4|4
1734974710000|2024-12-23 17:25:10|202382.2|202292.2|202370.6|202280.6|202388|202298|202362.5|202272.5|10
1734974720000|2024-12-23 17:25:20|202373.4|202283.4|202364.7|202274.7|202373.4|202283.4|202364.7|202274.7|10
1734974730000|2024-12-23 17:25:30|202359.3|202269.3|202360.4|202270.4|202369.3|202279.3|202348|202258|15
1734974740000|2024-12-23 17:25:40|202354.4|202264.4|202354.1|202264.1|202354.4|202264.4|202345.7|202255.7|8
1734974750000|2024-12-23 17:25:50|202357.8|202267.8|202345.4|202255.4|202357.8|202267.8|202342.1|202252.1|5
1734974760000|2024-12-23 17:26:00|202340.2|202250.2|202295.9|202205.9|202345.2|202255.2|202292.2|202202.2|19
1734974770000|2024-12-23 17:26:10|202290.6|202200.6|202290.3|202200.3|202310.1|202220.1|202290.3|202200.3|12
1734974780000|2024-12-23 17:26:20|202290|202200|202283.8|202193.8|202295.4|202205.4|202282.3|202192.3|7
1734974790000|2024-12-23 17:26:30|202280.5|202190.5|202262.8|202172.8|202280.5|202190.5|202260.8|202170.8|10
1734974800000|2024-12-23 17:26:40|202260.8|202170.8|202271.4|202181.4|202271.4|202181.4|202260.8|202170.8|8
1734974810000|2024-12-23 17:26:50|202271.1|202181.1|202259.7|202169.7|202271.1|202181.1|202257.8|202167.8|7
1734974820000|2024-12-23 17:27:00|202259.6|202169.6|202255|202165|202259.6|202169.6|202254.9|202164.9|7
1734974830000|2024-12-23 17:27:10|202252.9|202162.9|202274.4|202184.4|202274.4|202184.4|202252.9|202162.9|11
1734974840000|2024-12-23 17:27:20|202274.5|202184.5|202274.5|202184.5|202274.5|202184.5|202274.5|202184.5|1
1734974860000|2024-12-23 17:27:40|202276.4|202186.4|202274.7|202184.7|202277.2|202187.2|202274.7|202184.7|4
1734974880000|2024-12-23 17:28:00|202273.7|202183.7|202267.7|202177.7|202273.7|202183.7|202267.2|202177.2|7
1734974890000|2024-12-23 17:28:10|202267.8|202177.8|202277.6|202187.6|202278.5|202188.5|202261.6|202171.6|10
1734974920000|2024-12-23 17:28:40|202276.9|202186.9|202273.2|202183.2|202276.9|202186.9|202269.1|202179.1|6
1734974930000|2024-12-23 17:28:50|202272.9|202182.9|202267.4|202177.4|202272.9|202182.9|202267.4|202177.4|7
1734974940000|2024-12-23 17:29:00|202267|202177|202267|202177|202267.1|202177.1|202266.9|202176.9|4
1734974950000|2024-12-23 17:29:10|202266.6|202176.6|202264.7|202174.7|202266.7|202176.7|202262.2|202172.2|10
1734974960000|2024-12-23 17:29:20|202275|202185|202277.1|202187.1|202277.2|202187.2|202274.7|202184.7|4
1734974970000|2024-12-23 17:29:30|202278.8|202188.8|202278.8|202188.8|202278.8|202188.8|202277.1|202187.1|3
1734974980000|2024-12-23 17:29:40|202276.8|202186.8|202280|202190|202280.9|202190.9|202276.8|202186.8|6
1734974990000|2024-12-23 17:29:50|202315.4|202225.4|202311.9|202221.9|202315.4|202225.4|202307.8|202217.8|9
1734975000000|2024-12-23 17:30:00|202312.1|202222.1|202329|202239|202332.4|202242.4|202311.9|202221.9|14
1734975010000|2024-12-23 17:30:10|202330.5|202240.5|202319.9|202229.9|202332.9|202242.9|202319.9|202229.9|7
1734975020000|2024-12-23 17:30:20|202324|202234|202328.4|202238.4|202330.1|202240.1|202324|202234|3
1734975030000|2024-12-23 17:30:30|202328.2|202238.2|202335.6|202245.6|202335.6|202245.6|202316.4|202226.4|8
1734975040000|2024-12-23 17:30:40|202335.7|202245.7|202358.7|202268.7|202367.1|202277.1|202335.3|202245.3|15
1734975050000|2024-12-23 17:30:50|202360.7|202270.7|202344.2|202254.2|202360.7|202270.7|202340.1|202250.1|12
1734975060000|2024-12-23 17:31:00|202344.5|202254.5|202359|202269|202361.7|202271.7|202344.5|202254.5|8
1734975070000|2024-12-23 17:31:10|202357|202267|202332.6|202242.6|202359|202269|202330.6|202240.6|15
1734975080000|2024-12-23 17:31:20|202336.6|202246.6|202334.2|202244.2|202339.1|202249.1|202334.2|202244.2|7
1734975090000|2024-12-23 17:31:30|202334.4|202244.4|202335.4|202245.4|202349.7|202259.7|202334.4|202244.4|10
1734975100000|2024-12-23 17:31:40|202338.1|202248.1|202332.7|202242.7|202338.1|202248.1|202332.7|202242.7|3
1734975110000|2024-12-23 17:31:50|202329.4|202239.4|202332.7|202242.7|202332.7|202242.7|202329.4|202239.4|2
1734975120000|2024-12-23 17:32:00|202336.9|202246.9|202335|202245|202341.2|202251.2|202334.4|202244.4|9
1734975130000|2024-12-23 17:32:10|202339.3|202249.3|202335.3|202245.3|202339.3|202249.3|202335|202245|4
1734975140000|2024-12-23 17:32:20|202341.9|202251.9|202351.1|202261.1|202366.4|202276.4|202341.9|202251.9|17
1734975150000|2024-12-23 17:32:30|202354.1|202264.1|202380.3|202290.3|202385.8|202295.8|202353.9|202263.9|15
1734975160000|2024-12-23 17:32:40|202378.3|202288.3|202376.4|202286.4|202378.3|202288.3|202372.7|202282.7|3
1734975170000|2024-12-23 17:32:50|202377.4|202287.4|202379|202289|202379|202289|202376.4|202286.4|4
1734975180000|2024-12-23 17:33:00|202380.5|202290.5|202383|202293|202383|202293|202378.9|202288.9|5
1734975190000|2024-12-23 17:33:10|202383.2|202293.2|202381.9|202291.9|202383.2|202293.2|202379.5|202289.5|4
1734975200000|2024-12-23 17:33:20|202382.9|202292.9|202382.9|202292.9|202382.9|202292.9|202382.9|202292.9|1
1734975210000|2024-12-23 17:33:30|202384.2|202294.2|202382.7|202292.7|202386|202296|202382.7|202292.7|4
1734975220000|2024-12-23 17:33:40|202380.7|202290.7|202389.9|202299.9|202390.3|202300.3|202380.7|202290.7|6
1734975230000|2024-12-23 17:33:50|202390.3|202300.3|202390.5|202300.5|202390.5|202300.5|202389.7|202299.7|8
1734975240000|2024-12-23 17:34:00|202390.3|202300.3|202428.2|202338.2|202428.2|202338.2|202389.7|202299.7|8
1734975250000|2024-12-23 17:34:10|202430.2|202340.2|202487.9|202397.9|202490.8|202400.8|202428.3|202338.3|11
1734975260000|2024-12-23 17:34:20|202487.7|202397.7|202492.3|202402.3|202498.9|202408.9|202487.5|202397.5|12
1734975270000|2024-12-23 17:34:30|202492.5|202402.5|202455.6|202365.6|202492.5|202402.5|202450|202360|19
1734975280000|2024-12-23 17:34:40|202458.2|202368.2|202488.3|202398.3|202490.4|202400.4|202457.4|202367.4|21
1734975290000|2024-12-23 17:34:50|202485.2|202395.2|202541.7|202451.7|202557.3|202467.3|202474|202384|20
1734975300000|2024-12-23 17:35:00|202541.5|202451.5|202543.4|202453.4|202543.4|202453.4|202536.2|202446.2|8
1734975310000|2024-12-23 17:35:10|202541.7|202451.7|202541.9|202451.9|202543.6|202453.6|202539.1|202449.1|14
1734975320000|2024-12-23 17:35:20|202543.5|202453.5|202594.9|202504.9|202596.4|202506.4|202543.5|202453.5|17
1734975330000|2024-12-23 17:35:30|202595.3|202505.3|202614.9|202524.9|202615.7|202525.7|202595.3|202505.3|13
1734975340000|2024-12-23 17:35:40|202614.3|202524.3|202614.8|202524.8|202614.8|202524.8|202614.3|202524.3|2
1734975350000|2024-12-23 17:35:50|202614.6|202524.6|202615.1|202525.1|202615.7|202525.7|202613.1|202523.1|13
1734975360000|2024-12-23 17:36:00|202615.3|202525.3|202615.5|202525.5|202615.5|202525.5|202613.8|202523.8|16
1734975370000|2024-12-23 17:36:10|202615.3|202525.3|202614.1|202524.1|202615.3|202525.3|202613.9|202523.9|4
1734975380000|2024-12-23 17:36:20|202614.5|202524.5|202580|202490|202614.5|202524.5|202576.6|202486.6|16
1734975390000|2024-12-23 17:36:30|202580.5|202490.5|202616|202526|202618.8|202528.8|202580.5|202490.5|10
1734975400000|2024-12-23 17:36:40|202616.4|202526.4|202614.3|202524.3|202619.3|202529.3|202612.2|202522.2|15
1734975410000|2024-12-23 17:36:50|202614.1|202524.1|202617.1|202527.1|202619.7|202529.7|202614.1|202524.1|16
1734975420000|2024-12-23 17:37:00|202619.1|202529.1|202617.3|202527.3|202619.1|202529.1|202617.1|202527.1|5
1734975430000|2024-12-23 17:37:10|202617.7|202527.7|202664.3|202574.3|202692.4|202602.4|202617.7|202527.7|26
1734975440000|2024-12-23 17:37:20|202664.5|202574.5|202590.7|202500.7|202667.2|202577.2|202589.7|202499.7|31
1734975450000|2024-12-23 17:37:30|202590.6|202500.6|202580.7|202490.7|202590.6|202500.6|202580.3|202490.3|16
1734975460000|2024-12-23 17:37:40|202580|202490|202577.7|202487.7|202599|202509|202577.7|202487.7|11
1734975470000|2024-12-23 17:37:50|202579.1|202489.1|202586.2|202496.2|202586.4|202496.4|202579.1|202489.1|9
1734975480000|2024-12-23 17:38:00|202586.5|202496.5|202577.1|202487.1|202586.5|202496.5|202576.6|202486.6|7
1734975490000|2024-12-23 17:38:10|202578.9|202488.9|202578.6|202488.6|202579.8|202489.8|202577.6|202487.6|7
1734975500000|2024-12-23 17:38:20|202579|202489|202559.8|202469.8|202580.2|202490.2|202558.6|202468.6|21
1734975510000|2024-12-23 17:38:30|202559.4|202469.4|202558.1|202468.1|202560.3|202470.3|202557.1|202467.1|13
1734975520000|2024-12-23 17:38:40|202558.3|202468.3|202583.3|202493.3|202583.3|202493.3|202558.1|202468.1|17
1734975530000|2024-12-23 17:38:50|202583.1|202493.1|202583.5|202493.5|202583.5|202493.5|202582.9|202492.9|8
1734975540000|2024-12-23 17:39:00|202582.7|202492.7|202537.1|202447.1|202583.9|202493.9|202536.4|202446.4|15
1734975550000|2024-12-23 17:39:10|202534|202444|202522.1|202432.1|202534|202444|202511.1|202421.1|28
1734975560000|2024-12-23 17:39:20|202522.6|202432.6|202500.9|202410.9|202524.3|202434.3|202499.6|202409.6|18
1734975570000|2024-12-23 17:39:30|202500.5|202410.5|202630.2|202540.2|202630.3|202540.3|202500.5|202410.5|15
1734975580000|2024-12-23 17:39:40|202628.4|202538.4|202626.4|202536.4|202632.5|202542.5|202614|202524|17
1734975590000|2024-12-23 17:39:50|202626.1|202536.1|202626.2|202536.2|202627.2|202537.2|202625.4|202535.4|9
1734975600000|2024-12-23 17:40:00|202624.2|202534.2|202615.9|202525.9|202624.2|202534.2|202615.9|202525.9|18
1734975610000|2024-12-23 17:40:10|202619.9|202529.9|202620.3|202530.3|202621.6|202531.6|202616.5|202526.5|15
1734975620000|2024-12-23 17:40:20|202621.6|202531.6|202621.6|202531.6|202621.6|202531.6|202621.6|202531.6|1
1734975630000|2024-12-23 17:40:30|202619.3|202529.3|202620.5|202530.5|202620.7|202530.7|202618.7|202528.7|5
1734975640000|2024-12-23 17:40:40|202618.5|202528.5|202576.1|202486.1|202618.5|202528.5|202575.1|202485.1|22
1734975650000|2024-12-23 17:40:50|202576.3|202486.3|202528.3|202438.3|202576.6|202486.6|202526.7|202436.7|14
1734975660000|2024-12-23 17:41:00|202526.9|202436.9|202535.5|202445.5|202535.5|202445.5|202516.1|202426.1|15
1734975670000|2024-12-23 17:41:10|202534.7|202444.7|202486.5|202396.5|202535.3|202445.3|202473.6|202383.6|12
1734975680000|2024-12-23 17:41:20|202490.3|202400.3|202490.4|202400.4|202490.6|202400.6|202484.9|202394.9|15
1734975690000|2024-12-23 17:41:30|202493.3|202403.3|202491.4|202401.4|202495|202405|202491.2|202401.2|14
1734975700000|2024-12-23 17:41:40|202491.6|202401.6|202486.2|202396.2|202502|202412|202466|202376|19
1734975710000|2024-12-23 17:41:50|202487.3|202397.3|202495.6|202405.6|202505.3|202415.3|202487.3|202397.3|12
1734975720000|2024-12-23 17:42:00|202499.5|202409.5|202492.1|202402.1|202500.4|202410.4|202491.2|202401.2|9
1734975730000|2024-12-23 17:42:10|202491.7|202401.7|202489.1|202399.1|202495.6|202405.6|202488.9|202398.9|10
1734975740000|2024-12-23 17:42:20|202489.3|202399.3|202491.7|202401.7|202497.1|202407.1|202488.9|202398.9|12
1734975750000|2024-12-23 17:42:30|202491.1|202401.1|202474|202384|202491.3|202401.3|202469.4|202379.4|18
1734975760000|2024-12-23 17:42:40|202479.8|202389.8|202483.6|202393.6|202483.8|202393.8|202479.8|202389.8|6
1734975770000|2024-12-23 17:42:50|202483.4|202393.4|202456.3|202366.3|202485.2|202395.2|202450.8|202360.8|18
1734975780000|2024-12-23 17:43:00|202456.5|202366.5|202446.3|202356.3|202456.5|202366.5|202446.3|202356.3|9
1734975790000|2024-12-23 17:43:10|202446.9|202356.9|202451.8|202361.8|202452.4|202362.4|202445.5|202355.5|11
1734975800000|2024-12-23 17:43:20|202452.2|202362.2|202454.2|202364.2|202454.4|202364.4|202450.4|202360.4|9
1734975810000|2024-12-23 17:43:30|202452.2|202362.2|202455.6|202365.6|202455.6|202365.6|202452.2|202362.2|7
1734975820000|2024-12-23 17:43:40|202453.6|202363.6|202464.2|202374.2|202464.2|202374.2|202452.9|202362.9|10
1734975830000|2024-12-23 17:43:50|202466.8|202376.8|202538|202448|202538|202448|202466.3|202376.3|23
1734975840000|2024-12-23 17:44:00|202538.6|202448.6|202538|202448|202539|202449|202537.2|202447.2|13
1734975850000|2024-12-23 17:44:10|202538.2|202448.2|202531.1|202441.1|202538.2|202448.2|202531.1|202441.1|10
1734975860000|2024-12-23 17:44:20|202528.8|202438.8|202528.8|202438.8|202528.8|202438.8|202528.8|202438.8|1
1734975870000|2024-12-23 17:44:30|202527.1|202437.1|202497.2|202407.2|202527.1|202437.1|202497|202407|9
1734975880000|2024-12-23 17:44:40|202495|202405|202490|202400|202496|202406|202489.4|202399.4|11
1734975890000|2024-12-23 17:44:50|202491.2|202401.2|202522.5|202432.5|202522.5|202432.5|202491.2|202401.2|6
1734975900000|2024-12-23 17:45:00|202524.4|202434.4|202522.5|202432.5|202526.6|202436.6|202520.6|202430.6|6
1734975910000|2024-12-23 17:45:10|202523.9|202433.9|202524.7|202434.7|202534.8|202444.8|202518.6|202428.6|18
1734975920000|2024-12-23 17:45:20|202525.8|202435.8|202527.1|202437.1|202530.1|202440.1|202525.1|202435.1|7
1734975930000|2024-12-23 17:45:30|202528.8|202438.8|202525.7|202435.7|202531.8|202441.8|202523.7|202433.7|15
1734975940000|2024-12-23 17:45:40|202526.4|202436.4|202530.5|202440.5|202533.7|202443.7|202526.4|202436.4|9
1734975950000|2024-12-23 17:45:50|202531.9|202441.9|202530.9|202440.9|202534.1|202444.1|202530.1|202440.1|14
1734975960000|2024-12-23 17:46:00|202531.3|202441.3|202584.1|202494.1|202588.3|202498.3|202531.3|202441.3|18
1734975970000|2024-12-23 17:46:10|202584.6|202494.6|202580|202490|202584.6|202494.6|202578.7|202488.7|12
1734975980000|2024-12-23 17:46:20|202578.1|202488.1|202545.4|202455.4|202578.1|202488.1|202537.5|202447.5|13
1734975990000|2024-12-23 17:46:30|202539.2|202449.2|202540.6|202450.6|202540.6|202450.6|202539.2|202449.2|9
1734976000000|2024-12-23 17:46:40|202548.2|202458.2|202553|202463|202557.4|202467.4|202548.2|202458.2|17
1734976010000|2024-12-23 17:46:50|202555.6|202465.6|202541.2|202451.2|202555.6|202465.6|202535.9|202445.9|15
1734976020000|2024-12-23 17:47:00|202544.2|202454.2|202577.4|202487.4|202579.8|202489.8|202539|202449|23
1734976030000|2024-12-23 17:47:10|202577.2|202487.2|202576.5|202486.5|202580.4|202490.4|202574.9|202484.9|18
1734976040000|2024-12-23 17:47:20|202578.8|202488.8|202578.9|202488.9|202579.9|202489.9|202578.8|202488.8|9
1734976050000|2024-12-23 17:47:30|202574.4|202484.4|202584.8|202494.8|202584.8|202494.8|202571.9|202481.9|13
1734976060000|2024-12-23 17:47:40|202584|202494|202576.3|202486.3|202584|202494|202576.3|202486.3|7
1734976070000|2024-12-23 17:47:50|202571.8|202481.8|202576.4|202486.4|202578.1|202488.1|202571.8|202481.8|13
1734976080000|2024-12-23 17:48:00|202576.6|202486.6|202578.1|202488.1|202578.3|202488.3|202574.7|202484.7|14
1734976090000|2024-12-23 17:48:10|202578.5|202488.5|202583.3|202493.3|202583.7|202493.7|202575.5|202485.5|14
1734976100000|2024-12-23 17:48:20|202584.1|202494.1|202574.3|202484.3|202586.5|202496.5|202572.1|202482.1|16
1734976110000|2024-12-23 17:48:30|202573.7|202483.7|202589.5|202499.5|202589.5|202499.5|202573.7|202483.7|16
1734976120000|2024-12-23 17:48:40|202590.1|202500.1|202585.2|202495.2|202591.2|202501.2|202583.1|202493.1|5
1734976130000|2024-12-23 17:48:50|202586|202496|202590.9|202500.9|202592.3|202502.3|202586|202496|6
1734976140000|2024-12-23 17:49:00|202591.6|202501.6|202593.1|202503.1|202601|202511|202582.4|202492.4|14
1734976150000|2024-12-23 17:49:10|202592.7|202502.7|202591.9|202501.9|202593.1|202503.1|202591.9|202501.9|3
1734976160000|2024-12-23 17:49:20|202550|202460|202536.1|202446.1|202550|202460|202534|202444|22
1734976170000|2024-12-23 17:49:30|202534.9|202444.9|202534.7|202444.7|202535.3|202445.3|202534.7|202444.7|8
1734976180000|2024-12-23 17:49:40|202533.2|202443.2|202527.2|202437.2|202533.2|202443.2|202527.2|202437.2|5
1734976190000|2024-12-23 17:49:50|202526|202436|202527.4|202437.4|202544.5|202454.5|202526|202436|9
1734976200000|2024-12-23 17:50:00|202529.2|202439.2|202536.4|202446.4|202550.4|202460.4|202529.2|202439.2|19
1734976210000|2024-12-23 17:50:10|202536.6|202446.6|202537.5|202447.5|202537.7|202447.7|202527.8|202437.8|13
1734976220000|2024-12-23 17:50:20|202537.9|202447.9|202522.3|202432.3|202547.8|202457.8|202518.8|202428.8|23
1734976230000|2024-12-23 17:50:30|202520.9|202430.9|202491.3|202401.3|202520.9|202430.9|202477.7|202387.7|26
1734976240000|2024-12-23 17:50:40|202491.4|202401.4|202498.3|202408.3|202500.7|202410.7|202491.4|202401.4|17
1734976250000|2024-12-23 17:50:50|202497.8|202407.8|202498.2|202408.2|202503.7|202413.7|202495.5|202405.5|25
1734976260000|2024-12-23 17:51:00|202495.3|202405.3|202495.4|202405.4|202504|202414|202493.3|202403.3|30
1734976270000|2024-12-23 17:51:10|202495.3|202405.3|202495.9|202405.9|202497.8|202407.8|202493|202403|22
1734976280000|2024-12-23 17:51:20|202497.8|202407.8|202505.3|202415.3|202505.4|202415.4|202496.8|202406.8|14
1734976290000|2024-12-23 17:51:30|202505|202415|202514.4|202424.4|202514.4|202424.4|202496.2|202406.2|17
1734976300000|2024-12-23 17:51:40|202508.1|202418.1|202498.2|202408.2|202514.6|202424.6|202497|202407|14
1734976310000|2024-12-23 17:51:50|202498|202408|202496|202406|202498.6|202408.6|202496|202406|14
1734976320000|2024-12-23 17:52:00|202501.5|202411.5|202487.5|202397.5|202501.5|202411.5|202487.5|202397.5|6
1734976330000|2024-12-23 17:52:10|202470.8|202380.8|202475.6|202385.6|202475.6|202385.6|202464|202374|10
1734976340000|2024-12-23 17:52:20|202471.7|202381.7|202475.2|202385.2|202475.2|202385.2|202471.7|202381.7|2
1734976350000|2024-12-23 17:52:30|202467.4|202377.4|202454.2|202364.2|202467.4|202377.4|202451.9|202361.9|3
1734976360000|2024-12-23 17:52:40|202449.8|202359.8|202414.2|202324.2|202449.8|202359.8|202410.9|202320.9|8
1734976370000|2024-12-23 17:52:50|202417.5|202327.5|202413.9|202323.9|202419.7|202329.7|202410.6|202320.6|5
1734976380000|2024-12-23 17:53:00|202411.7|202321.7|202365.3|202275.3|202411.7|202321.7|202363|202273|7
1734976400000|2024-12-23 17:53:20|202362.7|202272.7|202349|202259|202362.7|202272.7|202340|202250|5
1734976410000|2024-12-23 17:53:30|202345.6|202255.6|202324|202234|202361.7|202271.7|202320.7|202230.7|7
1734976420000|2024-12-23 17:53:40|202321.2|202231.2|202294.4|202204.4|202321.2|202231.2|202285|202195|15
1734976430000|2024-12-23 17:53:50|202291.7|202201.7|202311.9|202221.9|202311.9|202221.9|202291.7|202201.7|5
1734976440000|2024-12-23 17:54:00|202322.5|202232.5|202341.7|202251.7|202343.4|202253.4|202316.9|202226.9|15
1734976450000|2024-12-23 17:54:10|202343.8|202253.8|202343.8|202253.8|202343.8|202253.8|202343.8|202253.8|1
1734976460000|2024-12-23 17:54:20|202349.1|202259.1|202363.4|202273.4|202363.4|202273.4|202349.1|202259.1|20
1734976470000|2024-12-23 17:54:30|202363.3|202273.3|202362.9|202272.9|202363.3|202273.3|202362.9|202272.9|3
1734976480000|2024-12-23 17:54:40|202364.3|202274.3|202362.9|202272.9|202366.1|202276.1|202361|202271|5
1734976490000|2024-12-23 17:54:50|202362.3|202272.3|202340|202250|202362.5|202272.5|202319.3|202229.3|10
1734976500000|2024-12-23 17:55:00|202340.4|202250.4|202324.6|202234.6|202341.8|202251.8|202322.5|202232.5|13
1734976510000|2024-12-23 17:55:10|202324.8|202234.8|202325|202235|202325.8|202235.8|202324.8|202234.8|3
1734976520000|2024-12-23 17:55:20|202323.7|202233.7|202319.6|202229.6|202324.8|202234.8|202311.3|202221.3|17
1734976530000|2024-12-23 17:55:30|202321.9|202231.9|202322.8|202232.8|202322.8|202232.8|202320.7|202230.7|7
1734976540000|2024-12-23 17:55:40|202323|202233|202282.8|202192.8|202323|202233|202282.8|202192.8|10
1734976550000|2024-12-23 17:55:50|202280.2|202190.2|202289.6|202199.6|202293.3|202203.3|202280.2|202190.2|24
1734976560000|2024-12-23 17:56:00|202289.9|202199.9|202276.3|202186.3|202297|202207|202269|202179|15
1734976570000|2024-12-23 17:56:10|202277.6|202187.6|202278.4|202188.4|202280.4|202190.4|202277.6|202187.6|8
1734976580000|2024-12-23 17:56:20|202280.4|202190.4|202278.4|202188.4|202280.4|202190.4|202278.4|202188.4|2
1734976590000|2024-12-23 17:56:30|202278.2|202188.2|202269|202179|202278.2|202188.2|202264.9|202174.9|4
1734976600000|2024-12-23 17:56:40|202270|202180|202276.2|202186.2|202276.2|202186.2|202270|202180|3
1734976610000|2024-12-23 17:56:50|202274.2|202184.2|202232.2|202142.2|202274.2|202184.2|202228.8|202138.8|7
1734976620000|2024-12-23 17:57:00|202234.2|202144.2|202228|202138|202234.4|202144.4|202220.8|202130.8|17
1734976630000|2024-12-23 17:57:10|202226.8|202136.8|202223.8|202133.8|202226.8|202136.8|202223.8|202133.8|2
1734976640000|2024-12-23 17:57:20|202224.8|202134.8|202234.4|202144.4|202236.7|202146.7|202223.8|202133.8|10
1734976660000|2024-12-23 17:57:40|202235|202145|202234.4|202144.4|202235|202145|202234.4|202144.4|3
1734976670000|2024-12-23 17:57:50|202235.4|202145.4|202284.1|202194.1|202284.1|202194.1|202235.4|202145.4|14
1734976680000|2024-12-23 17:58:00|202282.1|202192.1|202289.1|202199.1|202291.5|202201.5|202282.1|202192.1|10
1734976690000|2024-12-23 17:58:10|202287.6|202197.6|202287.2|202197.2|202294.3|202204.3|202284.4|202194.4|16
1734976700000|2024-12-23 17:58:20|202289|202199|202291.9|202201.9|202318.2|202228.2|202286.7|202196.7|17
1734976710000|2024-12-23 17:58:30|202289.7|202199.7|202252.1|202162.1|202289.7|202199.7|202250.5|202160.5|8
1734976720000|2024-12-23 17:58:40|202251.3|202161.3|202252|202162|202254|202164|202250.5|202160.5|14
1734976730000|2024-12-23 17:58:50|202251.6|202161.6|202252.2|202162.2|202252.4|202162.4|202250.8|202160.8|7
1734976740000|2024-12-23 17:59:00|202251.8|202161.8|202251.4|202161.4|202252.6|202162.6|202251|202161|8
1734976750000|2024-12-23 17:59:10|202252.4|202162.4|202256.9|202166.9|202256.9|202166.9|202251.4|202161.4|11
1734976760000|2024-12-23 17:59:20|202255.9|202165.9|202293.1|202203.1|202298.4|202208.4|202255.9|202165.9|11
1734976770000|2024-12-23 17:59:30|202294.1|202204.1|202295.6|202205.6|202296.2|202206.2|202290.3|202200.3|8
1734976780000|2024-12-23 17:59:40|202291.8|202201.8|202293.7|202203.7|202304.2|202214.2|202290.4|202200.4|20
1734976790000|2024-12-23 17:59:50|202293.9|202203.9|202290.9|202200.9|202297.2|202207.2|202279.3|202189.3|23
1734976800000|2024-12-23 18:00:00|202290.8|202200.8|202276.2|202186.2|202290.8|202200.8|202251.3|202161.3|19
1734976810000|2024-12-23 18:00:10|202278|202188|202323.1|202233.1|202323.1|202233.1|202278|202188|15
1734976820000|2024-12-23 18:00:20|202322.9|202232.9|202329.3|202239.3|202329.4|202239.4|202314.6|202224.6|12
1734976830000|2024-12-23 18:00:30|202325.6|202235.6|202311.8|202221.8|202335.1|202245.1|202311.6|202221.6|20
1734976840000|2024-12-23 18:00:40|202311.6|202221.6|202315.6|202225.6|202316.8|202226.8|202311.3|202221.3|5
1734976850000|2024-12-23 18:00:50|202312.2|202222.2|202310.3|202220.3|202312.2|202222.2|202309.5|202219.5|3
1734976860000|2024-12-23 18:01:00|202310.5|202220.5|202313.9|202223.9|202313.9|202223.9|202310.3|202220.3|6
1734976870000|2024-12-23 18:01:10|202310.4|202220.4|202280.8|202190.8|202310.4|202220.4|202262.7|202172.7|24
1734976880000|2024-12-23 18:01:20|202280.6|202190.6|202231|202141|202281.6|202191.6|202231|202141|21
1734976890000|2024-12-23 18:01:30|202230.8|202140.8|202236.8|202146.8|202238.4|202148.4|202229.4|202139.4|11
1734976900000|2024-12-23 18:01:40|202270.1|202180.1|202255.8|202165.8|202274|202184|202238.3|202148.3|25
1734976910000|2024-12-23 18:01:50|202254.9|202164.9|202255.9|202165.9|202263.4|202173.4|202253.3|202163.3|18
1734976920000|2024-12-23 18:02:00|202256.7|202166.7|202244.1|202154.1|202262.6|202172.6|202240.9|202150.9|33
1734976930000|2024-12-23 18:02:10|202245.3|202155.3|202255.2|202165.2|202256.6|202166.6|202242.3|202152.3|26
1734976940000|2024-12-23 18:02:20|202254.5|202164.5|202249.8|202159.8|202257.4|202167.4|202249.8|202159.8|21
1734976950000|2024-12-23 18:02:30|202252.1|202162.1|202253.9|202163.9|202264.6|202174.6|202250.4|202160.4|21
1734976960000|2024-12-23 18:02:40|202256.6|202166.6|202252.3|202162.3|202256.9|202166.9|202252.3|202162.3|13
1734976970000|2024-12-23 18:02:50|202251|202161|202243.9|202153.9|202251.7|202161.7|202232.6|202142.6|18
1734976980000|2024-12-23 18:03:00|202242.9|202152.9|202217.8|202127.8|202243.7|202153.7|202191|202101|22
1734976990000|2024-12-23 18:03:10|202217.6|202127.6|202196.5|202106.5|202217.6|202127.6|202186.1|202096.1|23
1734977000000|2024-12-23 18:03:20|202195.3|202105.3|202202.9|202112.9|202204.9|202114.9|202195.3|202105.3|11
1734977010000|2024-12-23 18:03:30|202204.9|202114.9|202207.2|202117.2|202207.4|202117.4|202204.9|202114.9|5
1734977020000|2024-12-23 18:03:40|202208.9|202118.9|202212|202122|202212.4|202122.4|202198.3|202108.3|15
1734977030000|2024-12-23 18:03:50|202212.2|202122.2|202181.8|202091.8|202220.8|202130.8|202179.1|202089.1|9
1734977040000|2024-12-23 18:04:00|202179.8|202089.8|202184.8|202094.8|202184.8|202094.8|202179.2|202089.2|6
1734977050000|2024-12-23 18:04:10|202186.2|202096.2|202149.2|202059.2|202186.2|202096.2|202147.8|202057.8|16
1734977060000|2024-12-23 18:04:20|202170.6|202080.6|202116.6|202026.6|202170.6|202080.6|202116.6|202026.6|24
1734977070000|2024-12-23 18:04:30|202116.2|202026.2|202106.1|202016.1|202116.2|202026.2|202099.6|202009.6|16
1734977080000|2024-12-23 18:04:40|202106.3|202016.3|202105.2|202015.2|202107.1|202017.1|202100.4|202010.4|13
1734977090000|2024-12-23 18:04:50|202105.4|202015.4|202106.8|202016.8|202110|202020|202098.8|202008.8|11
1734977100000|2024-12-23 18:05:00|202111.4|202021.4|202103.9|202013.9|202114.8|202024.8|202097.6|202007.6|22
1734977110000|2024-12-23 18:05:10|202104.3|202014.3|202105|202015|202116.8|202026.8|202094.9|202004.9|19
1734977120000|2024-12-23 18:05:20|202104|202014|202106|202016|202109.5|202019.5|202100.3|202010.3|14
1734977130000|2024-12-23 18:05:30|202105.6|202015.6|202105.6|202015.6|202105.6|202015.6|202105.6|202015.6|1
1734977140000|2024-12-23 18:05:40|202105.8|202015.8|202084.7|201994.7|202105.8|202015.8|202084.7|201994.7|8
1734977160000|2024-12-23 18:06:00|202081.5|201991.5|202076.5|201986.5|202086.3|201996.3|202071.5|201981.5|21
1734977170000|2024-12-23 18:06:10|202076.9|201986.9|202068.7|201978.7|202079.9|201989.9|202065.8|201975.8|6
1734977180000|2024-12-23 18:06:20|202070.9|201980.9|202081|201991|202089.8|201999.8|202070.9|201980.9|13
1734977190000|2024-12-23 18:06:30|202083|201993|202081|201991|202083|201993|202081|201991|2
1734977200000|2024-12-23 18:06:40|202083|201993|202130.4|202040.4|202136.5|202046.5|202081.4|201991.4|18
1734977210000|2024-12-23 18:06:50|202130.2|202040.2|202131|202041|202131|202041|202126.6|202036.6|10
1734977220000|2024-12-23 18:07:00|202131.4|202041.4|202099.5|202009.5|202135.7|202045.7|202095.8|202005.8|25
1734977230000|2024-12-23 18:07:10|202098.6|202008.6|202089.4|201999.4|202099|202009|202083.9|201993.9|16
1734977240000|2024-12-23 18:07:20|202086.6|201996.6|202108.4|202018.4|202109.4|202019.4|202086.4|201996.4|18
1734977250000|2024-12-23 18:07:30|202107.7|202017.7|202104.7|202014.7|202108|202018|202104.7|202014.7|6
1734977260000|2024-12-23 18:07:40|202102.7|202012.7|202105|202015|202109.7|202019.7|202076.3|201986.3|19
1734977270000|2024-12-23 18:07:50|202107|202017|202114|202024|202114.2|202024.2|202107|202017|14
1734977280000|2024-12-23 18:08:00|202114.4|202024.4|202119.2|202029.2|202119.2|202029.2|202103.3|202013.3|18
1734977290000|2024-12-23 18:08:10|202116.6|202026.6|202121.6|202031.6|202121.6|202031.6|202116|202026|10
1734977300000|2024-12-23 18:08:20|202122.9|202032.9|202125.3|202035.3|202125.3|202035.3|202117.2|202027.2|12
1734977310000|2024-12-23 18:08:30|202125.9|202035.9|202150.6|202060.6|202151.8|202061.8|202125.9|202035.9|14
1734977320000|2024-12-23 18:08:40|202151.5|202061.5|202149.2|202059.2|202151.5|202061.5|202149.2|202059.2|10
1734977330000|2024-12-23 18:08:50|202149|202059|202150.5|202060.5|202154.8|202064.8|202149|202059|9
1734977340000|2024-12-23 18:09:00|202150.3|202060.3|202158.8|202068.8|202160|202070|202149.9|202059.9|15
1734977350000|2024-12-23 18:09:10|202159.6|202069.6|202160|202070|202160|202070|202158.6|202068.6|6
1734977360000|2024-12-23 18:09:20|202158|202068|202155.4|202065.4|202158|202068|202155.2|202065.2|13
1734977370000|2024-12-23 18:09:30|202155.2|202065.2|202131.1|202041.1|202158|202068|202125.7|202035.7|20
1734977380000|2024-12-23 18:09:40|202131.3|202041.3|202148.8|202058.8|202156.3|202066.3|202130.9|202040.9|22
1734977390000|2024-12-23 18:09:50|202146.7|202056.7|202133.3|202043.3|202146.7|202056.7|202133.3|202043.3|8
1734977400000|2024-12-23 18:10:00|202135.3|202045.3|202156.5|202066.5|202156.5|202066.5|202135.3|202045.3|16
1734977410000|2024-12-23 18:10:10|202156.7|202066.7|202152.1|202062.1|202157.5|202067.5|202150.1|202060.1|15
1734977420000|2024-12-23 18:10:20|202152.4|202062.4|202152.9|202062.9|202157.5|202067.5|202152.1|202062.1|10
1734977430000|2024-12-23 18:10:30|202152.1|202062.1|202157.9|202067.9|202159.8|202069.8|202152.1|202062.1|15
1734977440000|2024-12-23 18:10:40|202158|202068|202157.6|202067.6|202159.2|202069.2|202157.6|202067.6|9
1734977450000|2024-12-23 18:10:50|202158|202068|202197.5|202107.5|202217.8|202127.8|202157.6|202067.6|28
1734977460000|2024-12-23 18:11:00|202196.2|202106.2|202202.9|202112.9|202203.1|202113.1|202190.8|202100.8|17
1734977470000|2024-12-23 18:11:10|202204.9|202114.9|202221.5|202131.5|202221.5|202131.5|202204.9|202114.9|22
1734977480000|2024-12-23 18:11:20|202223.6|202133.6|202249.5|202159.5|202254.9|202164.9|202222.5|202132.5|25
1734977490000|2024-12-23 18:11:30|202254|202164|202260.9|202170.9|202261.8|202171.8|202242.3|202152.3|19
1734977500000|2024-12-23 18:11:40|202259.3|202169.3|202251.7|202161.7|202261.3|202171.3|202251.1|202161.1|16
1734977510000|2024-12-23 18:11:50|202252.3|202162.3|202252.1|202162.1|202257|202167|202251.5|202161.5|8
1734977520000|2024-12-23 18:12:00|202252.3|202162.3|202257.3|202167.3|202260.3|202170.3|202252.1|202162.1|14
1734977530000|2024-12-23 18:12:10|202256.3|202166.3|202244.6|202154.6|202256.3|202166.3|202236.2|202146.2|22
1734977540000|2024-12-23 18:12:20|202244.4|202154.4|202239.8|202149.8|202245.8|202155.8|202231.6|202141.6|15
1734977550000|2024-12-23 18:12:30|202240|202150|202240.2|202150.2|202243.3|202153.3|202235.7|202145.7|18
1734977560000|2024-12-23 18:12:40|202241.4|202151.4|202241|202151|202243.6|202153.6|202234.7|202144.7|13
1734977570000|2024-12-23 18:12:50|202240.8|202150.8|202283|202193|202283|202193|202240.7|202150.7|13
1734977580000|2024-12-23 18:13:00|202283.8|202193.8|202286.1|202196.1|202290.8|202200.8|202280.6|202190.6|14
1734977590000|2024-12-23 18:13:10|202286.4|202196.4|202278.8|202188.8|202289.1|202199.1|202274.1|202184.1|15
1734977600000|2024-12-23 18:13:20|202276.8|202186.8|202273.9|202183.9|202279.6|202189.6|202273.9|202183.9|13
1734977610000|2024-12-23 18:13:30|202276.7|202186.7|202348.9|202258.9|202349|202259|202276.7|202186.7|23
1734977620000|2024-12-23 18:13:40|202348.8|202258.8|202349|202259|202351.8|202261.8|202348.8|202258.8|20
1734977630000|2024-12-23 18:13:50|202348.9|202258.9|202327.8|202237.8|202348.9|202258.9|202325.9|202235.9|23
1734977640000|2024-12-23 18:14:00|202327.7|202237.7|202338.7|202248.7|202343.7|202253.7|202327.7|202237.7|22
1734977650000|2024-12-23 18:14:10|202338.9|202248.9|202367.9|202277.9|202371.2|202281.2|202338.7|202248.7|18
1734977660000|2024-12-23 18:14:20|202367.6|202277.6|202364.4|202274.4|202367.6|202277.6|202360.4|202270.4|6
1734977670000|2024-12-23 18:14:30|202362.5|202272.5|202359|202269|202365.4|202275.4|202359|202269|8
1734977680000|2024-12-23 18:14:40|202364.1|202274.1|202364.8|202274.8|202367.3|202277.3|202362.3|202272.3|15
1734977690000|2024-12-23 18:14:50|202364.3|202274.3|202363.4|202273.4|202364.3|202274.3|202361.1|202271.1|14
1734977700000|2024-12-23 18:15:00|202363.7|202273.7|202296.1|202206.1|202363.7|202273.7|202296.1|202206.1|22
1734977710000|2024-12-23 18:15:10|202290.7|202200.7|202292.4|202202.4|202301.3|202211.3|202289.9|202199.9|10
1734977720000|2024-12-23 18:15:20|202293.2|202203.2|202299.6|202209.6|202299.6|202209.6|202293.2|202203.2|12
1734977730000|2024-12-23 18:15:30|202299.1|202209.1|202243.7|202153.7|202299.1|202209.1|202239.7|202149.7|23
1734977740000|2024-12-23 18:15:40|202241.6|202151.6|202279.9|202189.9|202282.7|202192.7|202240.3|202150.3|15
1734977750000|2024-12-23 18:15:50|202280.4|202190.4|202202.1|202112.1|202280.4|202190.4|202201.5|202111.5|17
1734977760000|2024-12-23 18:16:00|202201.5|202111.5|202249.2|202159.2|202249.2|202159.2|202197.2|202107.2|21
1734977770000|2024-12-23 18:16:10|202247.2|202157.2|202233|202143|202247.2|202157.2|202230.5|202140.5|14
1734977780000|2024-12-23 18:16:20|202233.4|202143.4|202259.9|202169.9|202259.9|202169.9|202233.4|202143.4|21
1734977790000|2024-12-23 18:16:30|202259.8|202169.8|202268.4|202178.4|202272.3|202182.3|202259.8|202169.8|14
1734977800000|2024-12-23 18:16:40|202268.5|202178.5|202278.3|202188.3|202282.2|202192.2|202268.5|202178.5|15
1734977810000|2024-12-23 18:16:50|202276.4|202186.4|202271.8|202181.8|202284.8|202194.8|202271.8|202181.8|16
1734977820000|2024-12-23 18:17:00|202274.3|202184.3|202271.2|202181.2|202286.9|202196.9|202268.1|202178.1|16
1734977830000|2024-12-23 18:17:10|202271.6|202181.6|202278.8|202188.8|202279.3|202189.3|202271|202181|12
1734977840000|2024-12-23 18:17:20|202278.4|202188.4|202283.4|202193.4|202283.4|202193.4|202278.4|202188.4|8
1734977850000|2024-12-23 18:17:30|202280.1|202190.1|202287.1|202197.1|202288.1|202198.1|202280.1|202190.1|15
1734977860000|2024-12-23 18:17:40|202288.5|202198.5|202288.7|202198.7|202288.9|202198.9|202288.5|202198.5|5
1734977870000|2024-12-23 18:17:50|202288.6|202198.6|202295.4|202205.4|202295.6|202205.6|202288.5|202198.5|9
1734977880000|2024-12-23 18:18:00|202295.1|202205.1|202289.3|202199.3|202295.1|202205.1|202277.9|202187.9|22
1734977890000|2024-12-23 18:18:10|202289.7|202199.7|202318.5|202228.5|202318.5|202228.5|202289.7|202199.7|13
1734977900000|2024-12-23 18:18:20|202317.9|202227.9|202280.7|202190.7|202317.9|202227.9|202280.5|202190.5|20
1734977910000|2024-12-23 18:18:30|202281.8|202191.8|202287.9|202197.9|202289.2|202199.2|202280|202190|15
1734977920000|2024-12-23 18:18:40|202277.8|202187.8|202288|202198|202289.9|202199.9|202277.8|202187.8|14
1734977930000|2024-12-23 18:18:50|202289|202199|202327.3|202237.3|202328.7|202238.7|202287.4|202197.4|21
1734977940000|2024-12-23 18:19:00|202327.1|202237.1|202363.4|202273.4|202368.4|202278.4|202327.1|202237.1|19
1734977950000|2024-12-23 18:19:10|202365.6|202275.6|202361.6|202271.6|202369|202279|202361.5|202271.5|12
1734977960000|2024-12-23 18:19:20|202361.5|202271.5|202373.3|202283.3|202374.8|202284.8|202360|202270|13
1734977970000|2024-12-23 18:19:30|202373.1|202283.1|202368.4|202278.4|202374.1|202284.1|202367.9|202277.9|12
1734977980000|2024-12-23 18:19:40|202368.1|202278.1|202369.2|202279.2|202369.4|202279.4|202364.9|202274.9|6
1734977990000|2024-12-23 18:19:50|202369.1|202279.1|202364|202274|202369.1|202279.1|202359.3|202269.3|10
1734978000000|2024-12-23 18:20:00|202364.2|202274.2|202389.6|202299.6|202392.8|202302.8|202364.2|202274.2|17
1734978010000|2024-12-23 18:20:10|202387.4|202297.4|202385.9|202295.9|202387.4|202297.4|202384|202294|12
1734978020000|2024-12-23 18:20:20|202385.7|202295.7|202383.5|202293.5|202385.7|202295.7|202383.5|202293.5|5
1734978030000|2024-12-23 18:20:30|202384.1|202294.1|202388.7|202298.7|202388.9|202298.9|202383.9|202293.9|10
1734978040000|2024-12-23 18:20:40|202388.5|202298.5|202388.6|202298.6|202400.7|202310.7|202388|202298|15
1734978050000|2024-12-23 18:20:50|202406.3|202316.3|202416.6|202326.6|202424.9|202334.9|202406.3|202316.3|17
1734978060000|2024-12-23 18:21:00|202419.5|202329.5|202407.8|202317.8|202419.5|202329.5|202407|202317|17
1734978070000|2024-12-23 18:21:10|202407.7|202317.7|202399|202309|202407.8|202317.8|202398.5|202308.5|18
1734978080000|2024-12-23 18:21:20|202399.2|202309.2|202407.4|202317.4|202409.1|202319.1|202399.2|202309.2|14
1734978090000|2024-12-23 18:21:30|202407.7|202317.7|202419|202329|202419.8|202329.8|202407.6|202317.6|5
1734978100000|2024-12-23 18:21:40|202418.8|202328.8|202417.9|202327.9|202419|202329|202417.7|202327.7|6
1734978110000|2024-12-23 18:21:50|202417.7|202327.7|202414.6|202324.6|202419.5|202329.5|202414.6|202324.6|9
1734978120000|2024-12-23 18:22:00|202407.5|202317.5|202428.6|202338.6|202429.7|202339.7|202407.5|202317.5|16
1734978130000|2024-12-23 18:22:10|202429.1|202339.1|202428.7|202338.7|202429.2|202339.2|202428.4|202338.4|11
1734978140000|2024-12-23 18:22:20|202429.1|202339.1|202420.8|202330.8|202429.1|202339.1|202419.8|202329.8|6
1734978150000|2024-12-23 18:22:30|202421.3|202331.3|202447.7|202357.7|202449.2|202359.2|202421.3|202331.3|26
1734978160000|2024-12-23 18:22:40|202448.3|202358.3|202453.9|202363.9|202453.9|202363.9|202447.9|202357.9|6
1734978170000|2024-12-23 18:22:50|202451.3|202361.3|202428.4|202338.4|202451.3|202361.3|202427|202337|13
1734978180000|2024-12-23 18:23:00|202428.2|202338.2|202456.5|202366.5|202457.7|202367.7|202428.2|202338.2|13
1734978190000|2024-12-23 18:23:10|202456.3|202366.3|202459.5|202369.5|202460.3|202370.3|202454.6|202364.6|10
1734978200000|2024-12-23 18:23:20|202455.6|202365.6|202452.3|202362.3|202456.9|202366.9|202450.7|202360.7|18
1734978210000|2024-12-23 18:23:30|202452.4|202362.4|202456.9|202366.9|202456.9|202366.9|202450.7|202360.7|9
1734978220000|2024-12-23 18:23:40|202457.5|202367.5|202458.7|202368.7|202458.9|202368.9|202441.5|202351.5|17
1734978230000|2024-12-23 18:23:50|202458.9|202368.9|202433.4|202343.4|202458.9|202368.9|202433.4|202343.4|11
1734978240000|2024-12-23 18:24:00|202433.2|202343.2|202433|202343|202433.4|202343.4|202432.6|202342.6|4
1734978250000|2024-12-23 18:24:10|202433.6|202343.6|202449.8|202359.8|202452.6|202362.6|202430.8|202340.8|13
1734978260000|2024-12-23 18:24:20|202449.6|202359.6|202457.1|202367.1|202457.1|202367.1|202449.4|202359.4|7
1734978270000|2024-12-23 18:24:30|202457.5|202367.5|202448.6|202358.6|202457.5|202367.5|202448.6|202358.6|13
1734978280000|2024-12-23 18:24:40|202448.4|202358.4|202448.4|202358.4|202450.8|202360.8|202448.4|202358.4|15
1734978290000|2024-12-23 18:24:50|202448|202358|202440.2|202350.2|202448|202358|202439|202349|19
1734978300000|2024-12-23 18:25:00|202440|202350|202435.7|202345.7|202449.1|202359.1|202435.7|202345.7|18
1734978310000|2024-12-23 18:25:10|202435.2|202345.2|202442.1|202352.1|202451.6|202361.6|202435.2|202345.2|18
1734978320000|2024-12-23 18:25:20|202442.3|202352.3|202446|202356|202447.2|202357.2|202442.3|202352.3|11
1734978330000|2024-12-23 18:25:30|202443.4|202353.4|202427.6|202337.6|202443.4|202353.4|202427.6|202337.6|16
1734978340000|2024-12-23 18:25:40|202422.4|202332.4|202421|202331|202425.9|202335.9|202421|202331|9
1734978350000|2024-12-23 18:25:50|202417.9|202327.9|202437.1|202347.1|202440.2|202350.2|202410.9|202320.9|17
1734978360000|2024-12-23 18:26:00|202436.5|202346.5|202448.7|202358.7|202453.1|202363.1|202432.5|202342.5|19
1734978370000|2024-12-23 18:26:10|202448.1|202358.1|202443.7|202353.7|202448.1|202358.1|202443.6|202353.6|8
1734978380000|2024-12-23 18:26:20|202444.1|202354.1|202448.5|202358.5|202448.9|202358.9|202439.8|202349.8|7
1734978390000|2024-12-23 18:26:30|202445.8|202355.8|202443.1|202353.1|202445.8|202355.8|202442|202352|9
1734978420000|2024-12-23 18:27:00|202445.9|202355.9|202429.3|202339.3|202445.9|202355.9|202411.1|202321.1|14
1734978430000|2024-12-23 18:27:10|202431.1|202341.1|202408.2|202318.2|202431.1|202341.1|202407.8|202317.8|15
1734978440000|2024-12-23 18:27:20|202408.8|202318.8|202407.9|202317.9|202409.8|202319.8|202406.1|202316.1|6
1734978450000|2024-12-23 18:27:30|202408.1|202318.1|202400|202310|202409.2|202319.2|202399.4|202309.4|9
1734978460000|2024-12-23 18:27:40|202400.2|202310.2|202404.5|202314.5|202406.4|202316.4|202399|202309|15
1734978470000|2024-12-23 18:27:50|202403.4|202313.4|202400.3|202310.3|202413.5|202323.5|202399.9|202309.9|19
1734978480000|2024-12-23 18:28:00|202399.7|202309.7|202434.5|202344.5|202435.7|202345.7|202399.7|202309.7|29
1734978490000|2024-12-23 18:28:10|202435.3|202345.3|202451.6|202361.6|202453|202363|202432.4|202342.4|20
1734978500000|2024-12-23 18:28:20|202453.5|202363.5|202455.9|202365.9|202455.9|202365.9|202447.3|202357.3|17
1734978510000|2024-12-23 18:28:30|202455.6|202365.6|202455.1|202365.1|202455.6|202365.6|202455.1|202365.1|4
1734978520000|2024-12-23 18:28:40|202455.3|202365.3|202455.9|202365.9|202455.9|202365.9|202454.2|202364.2|6
1734978530000|2024-12-23 18:28:50|202454.1|202364.1|202445.6|202355.6|202454.1|202364.1|202444.7|202354.7|15
1734978540000|2024-12-23 18:29:00|202445.4|202355.4|202444.4|202354.4|202447.5|202357.5|202437.5|202347.5|9
1734978550000|2024-12-23 18:29:10|202444.2|202354.2|202445.5|202355.5|202445.5|202355.5|202439.5|202349.5|10
1734978560000|2024-12-23 18:29:20|202447|202357|202440.4|202350.4|202447|202357|202436.5|202346.5|19
1734978570000|2024-12-23 18:29:30|202439|202349|202434.2|202344.2|202439|202349|202433.8|202343.8|14
1734978580000|2024-12-23 18:29:40|202434.4|202344.4|202435.8|202345.8|202436.9|202346.9|202430.2|202340.2|24
1734978590000|2024-12-23 18:29:50|202433.4|202343.4|202422.4|202332.4|202434.7|202344.7|202422.3|202332.3|17
1734978600000|2024-12-23 18:30:00|202424.4|202334.4|202414.9|202324.9|202433.9|202343.9|202414.8|202324.8|15
1734978610000|2024-12-23 18:30:10|202414.1|202324.1|202410.6|202320.6|202414.1|202324.1|202410.3|202320.3|7
1734978620000|2024-12-23 18:30:20|202411.2|202321.2|202383.4|202293.4|202412.6|202322.6|202369.9|202279.9|16
1734978630000|2024-12-23 18:30:30|202383.3|202293.3|202416.9|202326.9|202417.3|202327.3|202383.3|202293.3|16
1734978640000|2024-12-23 18:30:40|202417.9|202327.9|202417.4|202327.4|202418.1|202328.1|202416.2|202326.2|5
1734978650000|2024-12-23 18:30:50|202417.2|202327.2|202411.9|202321.9|202417.2|202327.2|202408.7|202318.7|11
1734978660000|2024-12-23 18:31:00|202413.3|202323.3|202407.6|202317.6|202413.3|202323.3|202399.8|202309.8|19
1734978670000|2024-12-23 18:31:10|202407.4|202317.4|202406.7|202316.7|202409.1|202319.1|202404.7|202314.7|19
1734978680000|2024-12-23 18:31:20|202400.4|202310.4|202405.5|202315.5|202405.5|202315.5|202400.4|202310.4|13
1734978690000|2024-12-23 18:31:30|202409|202319|202429|202339|202429.7|202339.7|202409|202319|11
1734978700000|2024-12-23 18:31:40|202414.1|202324.1|202420.8|202330.8|202421.4|202331.4|202414.1|202324.1|13
1734978710000|2024-12-23 18:31:50|202420.6|202330.6|202430.5|202340.5|202430.7|202340.7|202416.3|202326.3|22
1734978720000|2024-12-23 18:32:00|202430.9|202340.9|202439.3|202349.3|202447.5|202357.5|202422.9|202332.9|22
1734978730000|2024-12-23 18:32:10|202439.9|202349.9|202439.4|202349.4|202448.4|202358.4|202436.9|202346.9|15
1734978740000|2024-12-23 18:32:20|202439.6|202349.6|202439.6|202349.6|202439.6|202349.6|202438.2|202348.2|7
1734978750000|2024-12-23 18:32:30|202440.6|202350.6|202438.4|202348.4|202440.6|202350.6|202437|202347|6
1734978760000|2024-12-23 18:32:40|202438.8|202348.8|202439.2|202349.2|202439.4|202349.4|202438.8|202348.8|3
1734978770000|2024-12-23 18:32:50|202439|202349|202448.8|202358.8|202448.8|202358.8|202439|202349|6
1734978780000|2024-12-23 18:33:00|202449|202359|202448.5|202358.5|202449|202359|202446.7|202356.7|10
1734978790000|2024-12-23 18:33:10|202446.8|202356.8|202439.5|202349.5|202449.7|202359.7|202433.1|202343.1|13
1734978800000|2024-12-23 18:33:20|202439.7|202349.7|202434.6|202344.6|202439.9|202349.9|202433.2|202343.2|15
1734978810000|2024-12-23 18:33:30|202436.2|202346.2|202448.7|202358.7|202452|202362|202436.2|202346.2|22
1734978820000|2024-12-23 18:33:40|202447.2|202357.2|202449.1|202359.1|202449.5|202359.5|202447.2|202357.2|10
1734978830000|2024-12-23 18:33:50|202447.5|202357.5|202446.1|202356.1|202447.5|202357.5|202434.4|202344.4|16
1734978840000|2024-12-23 18:34:00|202446.3|202356.3|202479.1|202389.1|202480.9|202390.9|202446.3|202356.3|22
1734978850000|2024-12-23 18:34:10|202479.9|202389.9|202475.2|202385.2|202481.3|202391.3|202473|202383|11
1734978860000|2024-12-23 18:34:20|202476.2|202386.2|202487.7|202397.7|202487.7|202397.7|202473.5|202383.5|14
1734978870000|2024-12-23 18:34:30|202487.9|202397.9|202488.1|202398.1|202489.2|202399.2|202486.1|202396.1|11
1734978880000|2024-12-23 18:34:40|202487.1|202397.1|202480.4|202390.4|202489|202399|202480.4|202390.4|17
1734978890000|2024-12-23 18:34:50|202479.4|202389.4|202488.5|202398.5|202488.5|202398.5|202479.4|202389.4|12
1734978900000|2024-12-23 18:35:00|202488.7|202398.7|202489.3|202399.3|202489.5|202399.5|202488.7|202398.7|5
1734978910000|2024-12-23 18:35:10|202489.7|202399.7|202480.2|202390.2|202491.9|202401.9|202473.5|202383.5|14
1734978920000|2024-12-23 18:35:20|202480.6|202390.6|202484.6|202394.6|202484.6|202394.6|202480.4|202390.4|6
1734978930000|2024-12-23 18:35:30|202483.6|202393.6|202481.8|202391.8|202483.6|202393.6|202481.8|202391.8|9
1734978940000|2024-12-23 18:35:40|202481.4|202391.4|202481|202391|202481.4|202391.4|202480.8|202390.8|4
1734978950000|2024-12-23 18:35:50|202481.2|202391.2|202447.8|202357.8|202482.4|202392.4|202441.4|202351.4|14
1734978960000|2024-12-23 18:36:00|202448|202358|202448.3|202358.3|202451.9|202361.9|202447.8|202357.8|16
1734978970000|2024-12-23 18:36:10|202451.2|202361.2|202448.5|202358.5|202451.2|202361.2|202447.1|202357.1|10
1734978980000|2024-12-23 18:36:20|202445.9|202355.9|202432.4|202342.4|202445.9|202355.9|202432.4|202342.4|23
1734978990000|2024-12-23 18:36:30|202432.8|202342.8|202436|202346|202436|202346|202432.4|202342.4|17
1734979000000|2024-12-23 18:36:40|202435.6|202345.6|202437.8|202347.8|202437.8|202347.8|202435.5|202345.5|10
1734979010000|2024-12-23 18:36:50|202439.4|202349.4|202441.3|202351.3|202441.3|202351.3|202437.4|202347.4|11
1734979020000|2024-12-23 18:37:00|202438.3|202348.3|202437.6|202347.6|202441.3|202351.3|202437.6|202347.6|16
1734979030000|2024-12-23 18:37:10|202437.9|202347.9|202437.9|202347.9|202440.2|202350.2|202437.9|202347.9|12
1734979040000|2024-12-23 18:37:20|202437.4|202347.4|202435.9|202345.9|202437.9|202347.9|202434.6|202344.6|15
1734979050000|2024-12-23 18:37:30|202437.2|202347.2|202436|202346|202437.2|202347.2|202436|202346|2
1734979060000|2024-12-23 18:37:40|202437.7|202347.7|202436.4|202346.4|202437.7|202347.7|202436.1|202346.1|5
1734979070000|2024-12-23 18:37:50|202437.8|202347.8|202407.9|202317.9|202437.8|202347.8|202407.4|202317.4|5
1734979080000|2024-12-23 18:38:00|202409.6|202319.6|202418|202328|202418.8|202328.8|202409.6|202319.6|22
1734979090000|2024-12-23 18:38:10|202419.7|202329.7|202418.5|202328.5|202419.7|202329.7|202418|202328|3
1734979100000|2024-12-23 18:38:20|202418.3|202328.3|202416.1|202326.1|202418.3|202328.3|202416.1|202326.1|3
1734979110000|2024-12-23 18:38:30|202415.8|202325.8|202403.5|202313.5|202416.4|202326.4|202403.5|202313.5|12
1734979140000|2024-12-23 18:39:00|202402.9|202312.9|202385.3|202295.3|202402.9|202312.9|202360.9|202270.9|14
1734979150000|2024-12-23 18:39:10|202384.1|202294.1|202348.3|202258.3|202384.1|202294.1|202348|202258|19
1734979160000|2024-12-23 18:39:20|202346.9|202256.9|202316.2|202226.2|202346.9|202256.9|202308.9|202218.9|20
1734979170000|2024-12-23 18:39:30|202314.7|202224.7|202305|202215|202319.7|202229.7|202305|202215|17
1734979180000|2024-12-23 18:39:40|202306|202216|202302.4|202212.4|202306|202216|202298.8|202208.8|24
1734979190000|2024-12-23 18:39:50|202300.4|202210.4|202298.3|202208.3|202300.4|202210.4|202298|202208|6
1734979200000|2024-12-23 18:40:00|202297.5|202207.5|202271.7|202181.7|202297.5|202207.5|202271.7|202181.7|10
1734979210000|2024-12-23 18:40:10|202271.5|202181.5|202257|202167|202287.4|202197.4|202256.4|202166.4|13
1734979220000|2024-12-23 18:40:20|202255.1|202165.1|202250.4|202160.4|202256.5|202166.5|202242.4|202152.4|14
1734979230000|2024-12-23 18:40:30|202247|202157|202251.4|202161.4|202252.7|202162.7|202247|202157|5
1734979240000|2024-12-23 18:40:40|202254.6|202164.6|202239.9|202149.9|202254.6|202164.6|202237.1|202147.1|9
1734979250000|2024-12-23 18:40:50|202241.3|202151.3|202240.5|202150.5|202243.2|202153.2|202239.9|202149.9|6
1734979260000|2024-12-23 18:41:00|202243.6|202153.6|202239.3|202149.3|202243.6|202153.6|202239.3|202149.3|3
1734979270000|2024-12-23 18:41:10|202241.1|202151.1|202211.5|202121.5|202245.7|202155.7|202210.1|202120.1|14
1734979280000|2024-12-23 18:41:20|202213.6|202123.6|202219.3|202129.3|202226.3|202136.3|202213.6|202123.6|14
1734979290000|2024-12-23 18:41:30|202219.1|202129.1|202221.4|202131.4|202230.1|202140.1|202218.7|202128.7|19
1734979300000|2024-12-23 18:41:40|202219.9|202129.9|202222|202132|202224.1|202134.1|202215.6|202125.6|19
1734979310000|2024-12-23 18:41:50|202222.4|202132.4|202257|202167|202259.3|202169.3|202221.5|202131.5|14
1734979320000|2024-12-23 18:42:00|202257.5|202167.5|202261.5|202171.5|202261.5|202171.5|202257.5|202167.5|5
1734979330000|2024-12-23 18:42:10|202259.6|202169.6|202286.1|202196.1|202287.5|202197.5|202259.6|202169.6|30
1734979340000|2024-12-23 18:42:20|202286.7|202196.7|202288.3|202198.3|202291.1|202201.1|202277.3|202187.3|12
1734979350000|2024-12-23 18:42:30|202289|202199|202287.2|202197.2|202289|202199|202287.2|202197.2|3
1734979360000|2024-12-23 18:42:40|202287.5|202197.5|202291.8|202201.8|202291.8|202201.8|202287.5|202197.5|4
1734979370000|2024-12-23 18:42:50|202292.5|202202.5|202292.2|202202.2|202292.5|202202.5|202286.2|202196.2|7
1734979380000|2024-12-23 18:43:00|202291.1|202201.1|202308.4|202218.4|202310.9|202220.9|202291.1|202201.1|12
1734979390000|2024-12-23 18:43:10|202309.7|202219.7|202330.5|202240.5|202333.1|202243.1|202309.7|202219.7|19
1734979400000|2024-12-23 18:43:20|202330.3|202240.3|202331.1|202241.1|202332.9|202242.9|202324.9|202234.9|22
1734979410000|2024-12-23 18:43:30|202330.9|202240.9|202332.3|202242.3|202337.6|202247.6|202327.7|202237.7|22
1734979420000|2024-12-23 18:43:40|202332.1|202242.1|202332.4|202242.4|202334.5|202244.5|202331.8|202241.8|18
1734979430000|2024-12-23 18:43:50|202334.4|202244.4|202331.5|202241.5|202334.4|202244.4|202331.5|202241.5|15
1734979440000|2024-12-23 18:44:00|202331.1|202241.1|202337.3|202247.3|202340|202250|202326.1|202236.1|25
1734979450000|2024-12-23 18:44:10|202337.1|202247.1|202354.9|202264.9|202356.4|202266.4|202331.7|202241.7|16
1734979460000|2024-12-23 18:44:20|202353.3|202263.3|202348.3|202258.3|202355.7|202265.7|202348.1|202258.1|15
1734979470000|2024-12-23 18:44:30|202347.1|202257.1|202347|202257|202351.3|202261.3|202345.7|202255.7|11
1734979480000|2024-12-23 18:44:40|202345.1|202255.1|202347|202257|202347|202257|202344.5|202254.5|6
1734979490000|2024-12-23 18:44:50|202345.5|202255.5|202344.9|202254.9|202347.1|202257.1|202343.1|202253.1|8
1734979500000|2024-12-23 18:45:00|202345.1|202255.1|202347.1|202257.1|202347.1|202257.1|202343.3|202253.3|4
1734979510000|2024-12-23 18:45:10|202345.1|202255.1|202346.8|202256.8|202346.8|202256.8|202345.1|202255.1|7
1734979520000|2024-12-23 18:45:20|202347|202257|202344.2|202254.2|202347|202257|202344.2|202254.2|3
1734979530000|2024-12-23 18:45:30|202345.9|202255.9|202351|202261|202351|202261|202345.9|202255.9|9
1734979540000|2024-12-23 18:45:40|202351.2|202261.2|202385.5|202295.5|202386.8|202296.8|202351.2|202261.2|20
1734979550000|2024-12-23 18:45:50|202384.1|202294.1|202385.3|202295.3|202386.9|202296.9|202382.4|202292.4|12
1734979560000|2024-12-23 18:46:00|202385.4|202295.4|202365.8|202275.8|202389.3|202299.3|202365.2|202275.2|16
1734979570000|2024-12-23 18:46:10|202366|202276|202359.6|202269.6|202369.9|202279.9|202358.6|202268.6|13
1734979580000|2024-12-23 18:46:20|202360.2|202270.2|202379.2|202289.2|202379.6|202289.6|202359.6|202269.6|15
1734979590000|2024-12-23 18:46:30|202376.8|202286.8|202345.5|202255.5|202376.8|202286.8|202342.8|202252.8|11
1734979600000|2024-12-23 18:46:40|202347.3|202257.3|202344.8|202254.8|202349.5|202259.5|202342.9|202252.9|22
1734979610000|2024-12-23 18:46:50|202349.5|202259.5|202347.2|202257.2|202349.5|202259.5|202346.8|202256.8|7
1734979620000|2024-12-23 18:47:00|202347|202257|202346.7|202256.7|202350.6|202260.6|202346.1|202256.1|15
1734979630000|2024-12-23 18:47:10|202349.1|202259.1|202353.1|202263.1|202358.4|202268.4|202348.1|202258.1|18
1734979640000|2024-12-23 18:47:20|202353.3|202263.3|202354.7|202264.7|202354.7|202264.7|202352.5|202262.5|15
1734979650000|2024-12-23 18:47:30|202354.5|202264.5|202357.4|202267.4|202361.9|202271.9|202354.5|202264.5|16
1734979660000|2024-12-23 18:47:40|202355.4|202265.4|202352|202262|202355.4|202265.4|202352|202262|12
1734979670000|2024-12-23 18:47:50|202351.8|202261.8|202331.4|202241.4|202351.8|202261.8|202328.1|202238.1|16
1734979680000|2024-12-23 18:48:00|202332.7|202242.7|202334.9|202244.9|202335.5|202245.5|202327|202237|14
1734979690000|2024-12-23 18:48:10|202334.7|202244.7|202335.8|202245.8|202335.8|202245.8|202326.5|202236.5|20
1734979700000|2024-12-23 18:48:20|202332|202242|202328.9|202238.9|202332.6|202242.6|202327.5|202237.5|20
1734979710000|2024-12-23 18:48:30|202329.6|202239.6|202294.7|202204.7|202329.6|202239.6|202294.4|202204.4|17
1734979720000|2024-12-23 18:48:40|202294.2|202204.2|202285.4|202195.4|202296.4|202206.4|202285.4|202195.4|25
1734979730000|2024-12-23 18:48:50|202285.2|202195.2|202288|202198|202295.9|202205.9|202280.1|202190.1|28
1734979740000|2024-12-23 18:49:00|202287.4|202197.4|202307.9|202217.9|202319|202229|202277.4|202187.4|26
1734979750000|2024-12-23 18:49:10|202310.6|202220.6|202324.2|202234.2|202325.1|202235.1|202310.2|202220.2|16
1734979760000|2024-12-23 18:49:20|202324.4|202234.4|202340.9|202250.9|202349.1|202259.1|202324.4|202234.4|13
1734979770000|2024-12-23 18:49:30|202343.4|202253.4|202340.9|202250.9|202343.4|202253.4|202340.9|202250.9|2
1734979780000|2024-12-23 18:49:40|202337.1|202247.1|202341.8|202251.8|202341.8|202251.8|202335.9|202245.9|16
1734979790000|2024-12-23 18:49:50|202336.8|202246.8|202337.2|202247.2|202337.8|202247.8|202336.8|202246.8|7
1734979800000|2024-12-23 18:50:00|202339.2|202249.2|202347.8|202257.8|202351.4|202261.4|202339.2|202249.2|11
1734979810000|2024-12-23 18:50:10|202348.5|202258.5|202345.9|202255.9|202349.1|202259.1|202344.8|202254.8|10
1734979820000|2024-12-23 18:50:20|202345.1|202255.1|202333|202243|202345.1|202255.1|202326.8|202236.8|18
1734979830000|2024-12-23 18:50:30|202333.2|202243.2|202317|202227|202333.6|202243.6|202309.9|202219.9|24
1734979840000|2024-12-23 18:50:40|202316|202226|202312.3|202222.3|202321.9|202231.9|202302.3|202212.3|13
1734979850000|2024-12-23 18:50:50|202311.7|202221.7|202312.7|202222.7|202312.7|202222.7|202308.3|202218.3|7
1734979860000|2024-12-23 18:51:00|202312.4|202222.4|202283.3|202193.3|202317.3|202227.3|202282.9|202192.9|16
1734979870000|2024-12-23 18:51:10|202282.7|202192.7|202264.8|202174.8|202284.1|202194.1|202264.5|202174.5|18
1734979880000|2024-12-23 18:51:20|202266.2|202176.2|202266.1|202176.1|202269.6|202179.6|202264.3|202174.3|11
1734979890000|2024-12-23 18:51:30|202267.9|202177.9|202261|202171|202270.9|202180.9|202259.1|202169.1|27
1734979900000|2024-12-23 18:51:40|202262.3|202172.3|202263.2|202173.2|202264.5|202174.5|202254.5|202164.5|24
1734979910000|2024-12-23 18:51:50|202263.8|202173.8|202262.1|202172.1|202263.8|202173.8|202257.1|202167.1|11
1734979920000|2024-12-23 18:52:00|202259.3|202169.3|202229.3|202139.3|202260.5|202170.5|202229.3|202139.3|30
1734979930000|2024-12-23 18:52:10|202231.1|202141.1|202222.7|202132.7|202233.1|202143.1|202222.2|202132.2|27
1734979940000|2024-12-23 18:52:20|202225.5|202135.5|202221.3|202131.3|202225.5|202135.5|202217.3|202127.3|21
1734979950000|2024-12-23 18:52:30|202220.6|202130.6|202222.2|202132.2|202224.2|202134.2|202219.2|202129.2|21
1734979960000|2024-12-23 18:52:40|202223.4|202133.4|202230.1|202140.1|202230.1|202140.1|202212.6|202122.6|25
1734979970000|2024-12-23 18:52:50|202229.6|202139.6|202234.3|202144.3|202235.3|202145.3|202229.6|202139.6|13
1734979980000|2024-12-23 18:53:00|202235.1|202145.1|202239|202149|202244.4|202154.4|202231.3|202141.3|26
1734979990000|2024-12-23 18:53:10|202238.2|202148.2|202239.1|202149.1|202240.5|202150.5|202235.4|202145.4|24
1734980000000|2024-12-23 18:53:20|202238.3|202148.3|202222|202132|202238.5|202148.5|202220.5|202130.5|27
1734980010000|2024-12-23 18:53:30|202222.5|202132.5|202192.3|202102.3|202223.7|202133.7|202192.3|202102.3|27
1734980020000|2024-12-23 18:53:40|202192|202102|202179.7|202089.7|202196.3|202106.3|202175.6|202085.6|24
1734980030000|2024-12-23 18:53:50|202182.3|202092.3|202172.3|202082.3|202185.7|202095.7|202170.3|202080.3|21
1734980040000|2024-12-23 18:54:00|202168|202078|202149.5|202059.5|202168|202078|202147.6|202057.6|33
1734980050000|2024-12-23 18:54:10|202147.6|202057.6|202142.6|202052.6|202150.4|202060.4|202141.4|202051.4|25
1734980060000|2024-12-23 18:54:20|202141.1|202051.1|202140.7|202050.7|202142.1|202052.1|202138.1|202048.1|19
1734980070000|2024-12-23 18:54:30|202142.6|202052.6|202140.4|202050.4|202142.6|202052.6|202136.3|202046.3|21
1734980080000|2024-12-23 18:54:40|202140.8|202050.8|202139.5|202049.5|202141.7|202051.7|202139.5|202049.5|12
1734980090000|2024-12-23 18:54:50|202142|202052|202147.3|202057.3|202149.9|202059.9|202140.5|202050.5|20
1734980100000|2024-12-23 18:55:00|202146.7|202056.7|202136|202046|202156.2|202066.2|202129.3|202039.3|27
1734980110000|2024-12-23 18:55:10|202136.4|202046.4|202199.5|202109.5|202199.5|202109.5|202136.4|202046.4|16
1734980120000|2024-12-23 18:55:20|202198.7|202108.7|202201.9|202111.9|202201.9|202111.9|202193.5|202103.5|13
1734980130000|2024-12-23 18:55:30|202200.1|202110.1|202198.1|202108.1|202202.7|202112.7|202196.5|202106.5|21
1734980140000|2024-12-23 18:55:40|202198.3|202108.3|202197.2|202107.2|202198.5|202108.5|202195.4|202105.4|14
1734980150000|2024-12-23 18:55:50|202196.8|202106.8|202197.4|202107.4|202198|202108|202196.8|202106.8|18
1734980160000|2024-12-23 18:56:00|202198.6|202108.6|202197.9|202107.9|202211.8|202121.8|202197.2|202107.2|18
1734980170000|2024-12-23 18:56:10|202198.9|202108.9|202199.1|202109.1|202199.7|202109.7|202198.3|202108.3|6
1734980180000|2024-12-23 18:56:20|202198.9|202108.9|202197.6|202107.6|202198.9|202108.9|202196.8|202106.8|19
1734980190000|2024-12-23 18:56:30|202199.9|202109.9|202181.4|202091.4|202204.1|202114.1|202178.4|202088.4|30
1734980200000|2024-12-23 18:56:40|202180.9|202090.9|202173.5|202083.5|202181.6|202091.6|202173|202083|23
1734980210000|2024-12-23 18:56:50|202174.7|202084.7|202158.3|202068.3|202177.9|202087.9|202154.9|202064.9|18
1734980220000|2024-12-23 18:57:00|202158.1|202068.1|202144.4|202054.4|202162.7|202072.7|202143|202053|29
1734980230000|2024-12-23 18:57:10|202146|202056|202144.8|202054.8|202151.6|202061.6|202136.7|202046.7|17
1734980240000|2024-12-23 18:57:20|202131.6|202041.6|202115.8|202025.8|202143.3|202053.3|202115.8|202025.8|25
1734980250000|2024-12-23 18:57:30|202115.3|202025.3|202113.9|202023.9|202116.7|202026.7|202112|202022|28
1734980260000|2024-12-23 18:57:40|202113.7|202023.7|202105.9|202015.9|202115.4|202025.4|202103.1|202013.1|25
1734980270000|2024-12-23 18:57:50|202107.7|202017.7|202100.9|202010.9|202108.9|202018.9|202097.3|202007.3|33
1734980280000|2024-12-23 18:58:00|202101.5|202011.5|202103.6|202013.6|202105.9|202015.9|202097.2|202007.2|22
1734980290000|2024-12-23 18:58:10|202103.8|202013.8|202119.5|202029.5|202124.8|202034.8|202083.3|201993.3|19
1734980300000|2024-12-23 18:58:20|202120.6|202030.6|202146.9|202056.9|202150.3|202060.3|202116.2|202026.2|21
1734980310000|2024-12-23 18:58:30|202149.2|202059.2|202148.3|202058.3|202159.1|202069.1|202148.3|202058.3|28
1734980320000|2024-12-23 18:58:40|202149.1|202059.1|202151.8|202061.8|202155.9|202065.9|202149.1|202059.1|31
1734980330000|2024-12-23 18:58:50|202155.2|202065.2|202154|202064|202162|202072|202146.2|202056.2|31
1734980340000|2024-12-23 18:59:00|202154.9|202064.9|202154.2|202064.2|202156.6|202066.6|202137.1|202047.1|25
1734980350000|2024-12-23 18:59:10|202153.7|202063.7|202122.4|202032.4|202155.8|202065.8|202122.4|202032.4|32
1734980360000|2024-12-23 18:59:20|202123.5|202033.5|202121.1|202031.1|202123.5|202033.5|202118.7|202028.7|13
1734980370000|2024-12-23 18:59:30|202122|202032|202126.1|202036.1|202129.7|202039.7|202119.7|202029.7|16
1734980380000|2024-12-23 18:59:40|202125|202035|202125.1|202035.1|202126.8|202036.8|202121.8|202031.8|15
1734980390000|2024-12-23 18:59:50|202123.9|202033.9|202125.5|202035.5|202132.3|202042.3|202120.6|202030.6|17
1734980400000|2024-12-23 19:00:00|202124.3|202034.3|202116.7|202026.7|202133.4|202043.4|202115.3|202025.3|16
1734980410000|2024-12-23 19:00:10|202116.9|202026.9|202113.8|202023.8|202119.5|202029.5|202113.1|202023.1|19
1734980420000|2024-12-23 19:00:20|202113.7|202023.7|202113.3|202023.3|202114.4|202024.4|202109|202019|21
1734980430000|2024-12-23 19:00:30|202113.5|202023.5|202121.9|202031.9|202121.9|202031.9|202112|202022|20
1734980440000|2024-12-23 19:00:40|202114.7|202024.7|202118.8|202028.8|202119|202029|202114.7|202024.7|10
1734980450000|2024-12-23 19:00:50|202118.6|202028.6|202116.4|202026.4|202119|202029|202114.4|202024.4|13
1734980460000|2024-12-23 19:01:00|202115.8|202025.8|202114.3|202024.3|202116.2|202026.2|202114.1|202024.1|14
1734980470000|2024-12-23 19:01:10|202114.1|202024.1|202117|202027|202123.6|202033.6|202114.1|202024.1|15
1734980480000|2024-12-23 19:01:20|202118.2|202028.2|202118.4|202028.4|202119|202029|202118.2|202028.2|6
1734980490000|2024-12-23 19:01:30|202119.4|202029.4|202117.3|202027.3|202125|202035|202117.3|202027.3|13
1734980500000|2024-12-23 19:01:40|202116|202026|202105.7|202015.7|202117.5|202027.5|202084.8|201994.8|19
1734980510000|2024-12-23 19:01:50|202105.2|202015.2|202112.8|202022.8|202113.8|202023.8|202100.7|202010.7|17
1734980520000|2024-12-23 19:02:00|202112.6|202022.6|202077.6|201987.6|202113.2|202023.2|202077.6|201987.6|18
1734980530000|2024-12-23 19:02:10|202079.3|201989.3|202080.2|201990.2|202085|201995|202076.7|201986.7|19
1734980540000|2024-12-23 19:02:20|202077.7|201987.7|202079|201989|202083.1|201993.1|202072.5|201982.5|20
1734980550000|2024-12-23 19:02:30|202079.6|201989.6|202078.4|201988.4|202079.6|201989.6|202078.4|201988.4|7
1734980560000|2024-12-23 19:02:40|202078.7|201988.7|202096.3|202006.3|202100.6|202010.6|202078.4|201988.4|17
1734980570000|2024-12-23 19:02:50|202094.3|202004.3|202093.2|202003.2|202095.3|202005.3|202092|202002|9
1734980580000|2024-12-23 19:03:00|202093.4|202003.4|202081.2|201991.2|202093.4|202003.4|202077.4|201987.4|14
1734980590000|2024-12-23 19:03:10|202079.7|201989.7|202077.9|201987.9|202079.7|201989.7|202076.1|201986.1|11
1734980600000|2024-12-23 19:03:20|202078.1|201988.1|202073.4|201983.4|202078.1|201988.1|202070.2|201980.2|13
1734980610000|2024-12-23 19:03:30|202073.5|201983.5|202074.7|201984.7|202074.7|201984.7|202073.5|201983.5|9
1734980620000|2024-12-23 19:03:40|202074.6|201984.6|202074.4|201984.4|202078.4|201988.4|202074.4|201984.4|9
1734980630000|2024-12-23 19:03:50|202075.3|201985.3|202075.3|201985.3|202076|201986|202074|201984|10
1734980640000|2024-12-23 19:04:00|202075.8|201985.8|202075.8|201985.8|202079.4|201989.4|202074.9|201984.9|18
1734980650000|2024-12-23 19:04:10|202073.9|201983.9|202075.1|201985.1|202075.1|201985.1|202073.9|201983.9|2
1734980660000|2024-12-23 19:04:20|202075.3|201985.3|202075.1|201985.1|202078.3|201988.3|202075.1|201985.1|8
1734980670000|2024-12-23 19:04:30|202077.2|201987.2|202075.8|201985.8|202078.7|201988.7|202075.8|201985.8|5
1734980680000|2024-12-23 19:04:40|202078.4|201988.4|202076.1|201986.1|202078.7|201988.7|202074.9|201984.9|7
1734980690000|2024-12-23 19:04:50|202075.7|201985.7|202077.9|201987.9|202077.9|201987.9|202074.2|201984.2|7
1734980700000|2024-12-23 19:05:00|202076|201986|202074.5|201984.5|202078.4|201988.4|202074.3|201984.3|11
1734980710000|2024-12-23 19:05:10|202076.2|201986.2|202076.2|201986.2|202076.2|201986.2|202076.2|201986.2|1
1734980720000|2024-12-23 19:05:20|202074.7|201984.7|202073.7|201983.7|202075.3|201985.3|202073.7|201983.7|5
1734980730000|2024-12-23 19:05:30|202073.5|201983.5|202072.6|201982.6|202073.5|201983.5|202068.3|201978.3|9
1734980740000|2024-12-23 19:05:40|202071.1|201981.1|202071.7|201981.7|202071.7|201981.7|202070.1|201980.1|5
1734980750000|2024-12-23 19:05:50|202071.9|201981.9|202078.6|201988.6|202084.5|201994.5|202071.9|201981.9|11
1734980760000|2024-12-23 19:06:00|202063.4|201973.4|202065.3|201975.3|202068.2|201978.2|202059.3|201969.3|12
1734980770000|2024-12-23 19:06:10|202063.9|201973.9|202064.4|201974.4|202065.7|201975.7|202062.8|201972.8|7
1734980780000|2024-12-23 19:06:20|202065.7|201975.7|202077.2|201987.2|202077.2|201987.2|202065.7|201975.7|7
1734980790000|2024-12-23 19:06:30|202075|201985|202077|201987|202077|201987|202075|201985|2
1734980800000|2024-12-23 19:06:40|202078.3|201988.3|202142.3|202052.3|202142.3|202052.3|202078.3|201988.3|15
1734980810000|2024-12-23 19:06:50|202139.4|202049.4|202143.7|202053.7|202143.7|202053.7|202139.4|202049.4|6
1734980820000|2024-12-23 19:07:00|202144.8|202054.8|202144.8|202054.8|202149.6|202059.6|202142.8|202052.8|10
1734980830000|2024-12-23 19:07:10|202140.5|202050.5|202143.4|202053.4|202150.1|202060.1|202137.8|202047.8|16
1734980840000|2024-12-23 19:07:20|202143.2|202053.2|202148.1|202058.1|202148.1|202058.1|202141.8|202051.8|12
1734980850000|2024-12-23 19:07:30|202148.3|202058.3|202148.3|202058.3|202148.3|202058.3|202148.3|202058.3|1
1734980860000|2024-12-23 19:07:40|202150.5|202060.5|202152.6|202062.6|202155.2|202065.2|202150.5|202060.5|11
1734980870000|2024-12-23 19:07:50|202151.2|202061.2|202151|202061|202151.2|202061.2|202151|202061|2
1734980880000|2024-12-23 19:08:00|202150.2|202060.2|202145.8|202055.8|202150.2|202060.2|202141.7|202051.7|13
1734980890000|2024-12-23 19:08:10|202145.6|202055.6|202153.8|202063.8|202157.2|202067.2|202145.4|202055.4|30
1734980900000|2024-12-23 19:08:20|202153.7|202063.7|202156.9|202066.9|202158.5|202068.5|202148.5|202058.5|25
1734980910000|2024-12-23 19:08:30|202154.7|202064.7|202185.3|202095.3|202186.8|202096.8|202150.7|202060.7|32
1734980920000|2024-12-23 19:08:40|202187.4|202097.4|202191.2|202101.2|202193|202103|202183.8|202093.8|32
1734980930000|2024-12-23 19:08:50|202191.6|202101.6|202189.6|202099.6|202194.5|202104.5|202189|202099|26
1734980940000|2024-12-23 19:09:00|202190|202100|202190.5|202100.5|202191.3|202101.3|202188.6|202098.6|28
1734980950000|2024-12-23 19:09:10|202191.5|202101.5|202190|202100|202193.7|202103.7|202190|202100|32
1734980960000|2024-12-23 19:09:20|202189.6|202099.6|202191.3|202101.3|202195.1|202105.1|202186.7|202096.7|27
1734980970000|2024-12-23 19:09:30|202190.3|202100.3|202190.7|202100.7|202191.9|202101.9|202182.9|202092.9|35
1734980980000|2024-12-23 19:09:40|202189|202099|202190.2|202100.2|202191.3|202101.3|202185.2|202095.2|35
1734980990000|2024-12-23 19:09:50|202189.4|202099.4|202188.9|202098.9|202189.4|202099.4|202183.5|202093.5|32
1734981000000|2024-12-23 19:10:00|202190.1|202100.1|202194.1|202104.1|202195.7|202105.7|202186.9|202096.9|30
1734981010000|2024-12-23 19:10:10|202192.5|202102.5|202201.3|202111.3|202204.4|202114.4|202191.8|202101.8|28
1734981020000|2024-12-23 19:10:20|202201.2|202111.2|202189.4|202099.4|202201.3|202111.3|202185.2|202095.2|14
1734981030000|2024-12-23 19:10:30|202189.8|202099.8|202195.6|202105.6|202195.7|202105.7|202173.9|202083.9|22
1734981040000|2024-12-23 19:10:40|202193.5|202103.5|202195.5|202105.5|202197.8|202107.8|202192.7|202102.7|17
1734981050000|2024-12-23 19:10:50|202196.5|202106.5|202210.6|202120.6|202210.6|202120.6|202192.5|202102.5|15
1734981060000|2024-12-23 19:11:00|202209.3|202119.3|202206|202116|202210.7|202120.7|202206|202116|3
1734981070000|2024-12-23 19:11:10|202206.9|202116.9|202279.3|202189.3|202280.1|202190.1|202206.9|202116.9|17
1734981080000|2024-12-23 19:11:20|202276.8|202186.8|202280.4|202190.4|202282.1|202192.1|202253.6|202163.6|20
1734981090000|2024-12-23 19:11:30|202278.7|202188.7|202278.5|202188.5|202278.7|202188.7|202271.7|202181.7|20
1734981100000|2024-12-23 19:11:40|202278.3|202188.3|202276|202186|202278.5|202188.5|202275.5|202185.5|10
1734981110000|2024-12-23 19:11:50|202275.6|202185.6|202279.3|202189.3|202279.4|202189.4|202275.3|202185.3|7
1734981120000|2024-12-23 19:12:00|202277.3|202187.3|202276.8|202186.8|202278.8|202188.8|202275.3|202185.3|9
1734981130000|2024-12-23 19:12:10|202277.1|202187.1|202277.9|202187.9|202281.2|202191.2|202274.1|202184.1|8
1734981140000|2024-12-23 19:12:20|202278.7|202188.7|202278.5|202188.5|202278.7|202188.7|202278.5|202188.5|2
1734981150000|2024-12-23 19:12:30|202278.3|202188.3|202278.3|202188.3|202278.3|202188.3|202278.3|202188.3|1
1734981160000|2024-12-23 19:12:40|202277.9|202187.9|202270.4|202180.4|202278.7|202188.7|202261.6|202171.6|16
1734981170000|2024-12-23 19:12:50|202270.2|202180.2|202268.9|202178.9|202270.4|202180.4|202263.2|202173.2|18
1734981180000|2024-12-23 19:13:00|202269.1|202179.1|202278|202188|202278.6|202188.6|202269.1|202179.1|13
1734981190000|2024-12-23 19:13:10|202275.9|202185.9|202277.6|202187.6|202277.6|202187.6|202274.7|202184.7|9
1734981200000|2024-12-23 19:13:20|202277.8|202187.8|202279.7|202189.7|202279.7|202189.7|202277.4|202187.4|5
1734981210000|2024-12-23 19:13:30|202277.8|202187.8|202279|202189|202279.3|202189.3|202277.8|202187.8|4
1734981220000|2024-12-23 19:13:40|202277.6|202187.6|202251|202161|202277.6|202187.6|202249.7|202159.7|19
1734981230000|2024-12-23 19:13:50|202250.8|202160.8|202246.7|202156.7|202254|202164|202245|202155|21
1734981240000|2024-12-23 19:14:00|202245.2|202155.2|202221.7|202131.7|202245.2|202155.2|202216.5|202126.5|23
1734981250000|2024-12-23 19:14:10|202221.9|202131.9|202220.3|202130.3|202232.8|202142.8|202218.7|202128.7|18
1734981260000|2024-12-23 19:14:20|202219.9|202129.9|202213.8|202123.8|202222.3|202132.3|202213.8|202123.8|25
1734981270000|2024-12-23 19:14:30|202218.7|202128.7|202214.4|202124.4|202221.7|202131.7|202209.4|202119.4|24
1734981280000|2024-12-23 19:14:40|202214.1|202124.1|202214.2|202124.2|202215|202125|202214|202124|8
1734981290000|2024-12-23 19:14:50|202214.1|202124.1|202197.6|202107.6|202214.4|202124.4|202197.3|202107.3|20
1734981300000|2024-12-23 19:15:00|202199.7|202109.7|202203.5|202113.5|202203.5|202113.5|202195|202105|35
1734981310000|2024-12-23 19:15:10|202200.7|202110.7|202204.3|202114.3|202206.7|202116.7|202195.5|202105.5|23
1734981320000|2024-12-23 19:15:20|202205.5|202115.5|202200.2|202110.2|202205.5|202115.5|202196.4|202106.4|20
1734981330000|2024-12-23 19:15:30|202200.6|202110.6|202197.4|202107.4|202200.8|202110.8|202194.4|202104.4|19
1734981340000|2024-12-23 19:15:40|202197.3|202107.3|202191.7|202101.7|202197.6|202107.6|202191.3|202101.3|21
1734981350000|2024-12-23 19:15:50|202191.5|202101.5|202190.3|202100.3|202198.3|202108.3|202184.7|202094.7|18
1734981360000|2024-12-23 19:16:00|202191.9|202101.9|202181.5|202091.5|202192.7|202102.7|202181.5|202091.5|18
1734981370000|2024-12-23 19:16:10|202181.6|202091.6|202183|202093|202185.6|202095.6|202176|202086|26
1734981380000|2024-12-23 19:16:20|202185.6|202095.6|202190.9|202100.9|202192.7|202102.7|202185.6|202095.6|13
1734981390000|2024-12-23 19:16:30|202191.2|202101.2|202190.7|202100.7|202191.2|202101.2|202188.4|202098.4|5
1734981400000|2024-12-23 19:16:40|202190.8|202100.8|202189.9|202099.9|202200.6|202110.6|202182.6|202092.6|12
1734981410000|2024-12-23 19:16:50|202190|202100|202189.5|202099.5|202190.7|202100.7|202187.8|202097.8|13
1734981420000|2024-12-23 19:17:00|202189.7|202099.7|202189.7|202099.7|202189.8|202099.8|202189.6|202099.6|9
1734981430000|2024-12-23 19:17:10|202189.5|202099.5|202200.2|202110.2|202212|202122|202189.5|202099.5|29
1734981440000|2024-12-23 19:17:20|202195.8|202105.8|202198.3|202108.3|202199.7|202109.7|202192.7|202102.7|34
1734981450000|2024-12-23 19:17:30|202198.9|202108.9|202196.1|202106.1|202199.2|202109.2|202194.5|202104.5|36
1734981460000|2024-12-23 19:17:40|202196.2|202106.2|202180.6|202090.6|202199.1|202109.1|202176.8|202086.8|24
1734981470000|2024-12-23 19:17:50|202180.7|202090.7|202188.3|202098.3|202190|202100|202180.6|202090.6|16
1734981480000|2024-12-23 19:18:00|202190.5|202100.5|202180.7|202090.7|202194.2|202104.2|202177.6|202087.6|19
1734981490000|2024-12-23 19:18:10|202181.7|202091.7|202180.8|202090.8|202182.4|202092.4|202177.1|202087.1|15
1734981500000|2024-12-23 19:18:20|202177.1|202087.1|202184.6|202094.6|202186.5|202096.5|202177.1|202087.1|8
1734981510000|2024-12-23 19:18:30|202184.8|202094.8|202186|202096|202186|202096|202184.8|202094.8|6
1734981520000|2024-12-23 19:18:40|202186.1|202096.1|202174.8|202084.8|202189.2|202099.2|202173.9|202083.9|16
1734981530000|2024-12-23 19:18:50|202174.9|202084.9|202174.3|202084.3|202180.4|202090.4|202174.3|202084.3|12
1734981540000|2024-12-23 19:19:00|202174.2|202084.2|202148.7|202058.7|202174.2|202084.2|202148.6|202058.6|23
1734981550000|2024-12-23 19:19:10|202148.3|202058.3|202165.9|202075.9|202169|202079|202147.9|202057.9|29
1734981560000|2024-12-23 19:19:20|202165.8|202075.8|202158.7|202068.7|202165.8|202075.8|202157.9|202067.9|34
1734981570000|2024-12-23 19:19:30|202159.1|202069.1|202170.5|202080.5|202173.9|202083.9|202157.8|202067.8|25
1734981580000|2024-12-23 19:19:40|202172.8|202082.8|202173.1|202083.1|202177.6|202087.6|202172.3|202082.3|17
1734981590000|2024-12-23 19:19:50|202172.1|202082.1|202163.3|202073.3|202176.2|202086.2|202163.3|202073.3|22
1734981600000|2024-12-23 19:20:00|202163.1|202073.1|202159.5|202069.5|202168.3|202078.3|202159.5|202069.5|26
1734981610000|2024-12-23 19:20:10|202159.7|202069.7|202159.1|202069.1|202161.9|202071.9|202157.3|202067.3|16
1734981620000|2024-12-23 19:20:20|202158.1|202068.1|202163.3|202073.3|202166.9|202076.9|202158.1|202068.1|25
1734981630000|2024-12-23 19:20:30|202162.9|202072.9|202155|202065|202162.9|202072.9|202153.2|202063.2|14
1734981640000|2024-12-23 19:20:40|202155.2|202065.2|202159.6|202069.6|202163.3|202073.3|202151.9|202061.9|18
1734981650000|2024-12-23 19:20:50|202158.6|202068.6|202160.1|202070.1|202160.1|202070.1|202157.7|202067.7|12
1734981660000|2024-12-23 19:21:00|202159.1|202069.1|202155.5|202065.5|202159.7|202069.7|202155.4|202065.4|19
1734981670000|2024-12-23 19:21:10|202153.8|202063.8|202154.1|202064.1|202159.6|202069.6|202153.8|202063.8|22
1734981680000|2024-12-23 19:21:20|202155.9|202065.9|202159.7|202069.7|202160.1|202070.1|202152.5|202062.5|20
1734981690000|2024-12-23 19:21:30|202159.3|202069.3|202167.9|202077.9|202171|202081|202159.3|202069.3|23
1734981700000|2024-12-23 19:21:40|202166.9|202076.9|202163.2|202073.2|202168.3|202078.3|202162.9|202072.9|13
1734981710000|2024-12-23 19:21:50|202160.1|202070.1|202164.8|202074.8|202168.4|202078.4|202160.1|202070.1|14
1734981720000|2024-12-23 19:22:00|202163.4|202073.4|202155.6|202065.6|202163.4|202073.4|202155.4|202065.4|29
1734981730000|2024-12-23 19:22:10|202152.6|202062.6|202151|202061|202153.8|202063.8|202146.3|202056.3|11
1734981740000|2024-12-23 19:22:20|202148.8|202058.8|202151.1|202061.1|202154.4|202064.4|202147.4|202057.4|14
1734981750000|2024-12-23 19:22:30|202151.7|202061.7|202159.4|202069.4|202160.3|202070.3|202148.6|202058.6|23
1734981760000|2024-12-23 19:22:40|202158.6|202068.6|202155.6|202065.6|202159.3|202069.3|202150.6|202060.6|18
1734981770000|2024-12-23 19:22:50|202152.9|202062.9|202163.8|202073.8|202170.5|202080.5|202152.9|202062.9|19
1734981780000|2024-12-23 19:23:00|202162|202072|202162.7|202072.7|202164|202074|202159.3|202069.3|10
1734981790000|2024-12-23 19:23:10|202161.2|202071.2|202189.5|202099.5|202195|202105|202159.1|202069.1|23
1734981800000|2024-12-23 19:23:20|202190.7|202100.7|202190.3|202100.3|202201.1|202111.1|202182.3|202092.3|17
1734981810000|2024-12-23 19:23:30|202189.9|202099.9|202182.9|202092.9|202192.7|202102.7|202176.7|202086.7|17
1734981820000|2024-12-23 19:23:40|202184.3|202094.3|202184.5|202094.5|202185.2|202095.2|202183.1|202093.1|9
1734981830000|2024-12-23 19:23:50|202183.7|202093.7|202191.5|202101.5|202194.7|202104.7|202183.7|202093.7|14
1734981840000|2024-12-23 19:24:00|202193.1|202103.1|202197|202107|202212.3|202122.3|202189.5|202099.5|31
1734981850000|2024-12-23 19:24:10|202190.9|202100.9|202194.6|202104.6|202196.6|202106.6|202183|202093|34
1734981860000|2024-12-23 19:24:20|202192.8|202102.8|202194.6|202104.6|202195.6|202105.6|202187|202097|32
1734981870000|2024-12-23 19:24:30|202192.9|202102.9|202189.8|202099.8|202200.1|202110.1|202183|202093|26
1734981880000|2024-12-23 19:24:40|202188.3|202098.3|202191.3|202101.3|202193.4|202103.4|202188.3|202098.3|12
1734981890000|2024-12-23 19:24:50|202189.7|202099.7|202163.8|202073.8|202189.7|202099.7|202160.6|202070.6|16
1734981900000|2024-12-23 19:25:00|202162.2|202072.2|202161|202071|202162.2|202072.2|202161|202071|3
1734981910000|2024-12-23 19:25:10|202161.2|202071.2|202162.6|202072.6|202170.3|202080.3|202161|202071|12
1734981920000|2024-12-23 19:25:20|202160.3|202070.3|202161.1|202071.1|202161.1|202071.1|202160.3|202070.3|3
1734981930000|2024-12-23 19:25:30|202159.5|202069.5|202153.7|202063.7|202159.5|202069.5|202152.5|202062.5|12
1734981940000|2024-12-23 19:25:40|202153.5|202063.5|202157|202067|202157|202067|202153.5|202063.5|5
1734981950000|2024-12-23 19:25:50|202159.9|202069.9|202153.9|202063.9|202159.9|202069.9|202153.1|202063.1|7
1734981960000|2024-12-23 19:26:00|202150.3|202060.3|202118.6|202028.6|202150.3|202060.3|202113.1|202023.1|19
1734981970000|2024-12-23 19:26:10|202115|202025|202118.1|202028.1|202118.1|202028.1|202112.4|202022.4|4
1734981980000|2024-12-23 19:26:20|202114.4|202024.4|202110|202020|202117.4|202027.4|202108.7|202018.7|17
1734981990000|2024-12-23 19:26:30|202109.8|202019.8|202111.7|202021.7|202116.9|202026.9|202109.8|202019.8|16
1734982000000|2024-12-23 19:26:40|202112.9|202022.9|202117|202027|202117|202027|202111.2|202021.2|6
1734982010000|2024-12-23 19:26:50|202115.8|202025.8|202110.7|202020.7|202115.8|202025.8|202110.7|202020.7|3
1734982020000|2024-12-23 19:27:00|202115.4|202025.4|202111.8|202021.8|202120.1|202030.1|202110.7|202020.7|19
1734982030000|2024-12-23 19:27:10|202112.1|202022.1|202120.3|202030.3|202125.4|202035.4|202112.1|202022.1|9
1734982040000|2024-12-23 19:27:20|202121.5|202031.5|202120.3|202030.3|202121.5|202031.5|202112.9|202022.9|4
1734982050000|2024-12-23 19:27:30|202120|202030|202109.2|202019.2|202120|202030|202106.1|202016.1|8
1734982060000|2024-12-23 19:27:40|202110.4|202020.4|202118.7|202028.7|202118.7|202028.7|202110.4|202020.4|4
1734982070000|2024-12-23 19:27:50|202118.9|202028.9|202118.1|202028.1|202118.9|202028.9|202113.4|202023.4|5
1734982080000|2024-12-23 19:28:00|202118.3|202028.3|202118.2|202028.2|202118.3|202028.3|202118.2|202028.2|2
1734982090000|2024-12-23 19:28:10|202115.3|202025.3|202119.6|202029.6|202119.6|202029.6|202112|202022|10
1734982100000|2024-12-23 19:28:20|202120|202030|202109.9|202019.9|202120|202030|202108.5|202018.5|6
1734982110000|2024-12-23 19:28:30|202110.9|202020.9|202179.2|202089.2|202179.3|202089.3|202107.9|202017.9|29
1734982120000|2024-12-23 19:28:40|202177.5|202087.5|202179.2|202089.2|202179.2|202089.2|202177.5|202087.5|2
1734982130000|2024-12-23 19:28:50|202177.6|202087.6|202168.3|202078.3|202179.3|202089.3|202168.3|202078.3|6
1734982140000|2024-12-23 19:29:00|202171.3|202081.3|202167.1|202077.1|202171.3|202081.3|202158.5|202068.5|16
1734982150000|2024-12-23 19:29:10|202166.7|202076.7|202159.4|202069.4|202166.7|202076.7|202156.4|202066.4|15
1734982160000|2024-12-23 19:29:20|202157.3|202067.3|202159.2|202069.2|202159.2|202069.2|202157.3|202067.3|2
1734982170000|2024-12-23 19:29:30|202157.1|202067.1|202157.8|202067.8|202159.5|202069.5|202154.5|202064.5|5
1734982180000|2024-12-23 19:29:40|202157.4|202067.4|202159.5|202069.5|202161.4|202071.4|202157.4|202067.4|7
1734982190000|2024-12-23 19:29:50|202158.7|202068.7|202159.7|202069.7|202160|202070|202157.9|202067.9|4
1734982200000|2024-12-23 19:30:00|202159.8|202069.8|202150.4|202060.4|202159.8|202069.8|202146.5|202056.5|16
1734982210000|2024-12-23 19:30:10|202151.5|202061.5|202151|202061|202154.2|202064.2|202150.9|202060.9|18
1734982220000|2024-12-23 19:30:20|202152.2|202062.2|202154.5|202064.5|202154.5|202064.5|202148.3|202058.3|18
1734982230000|2024-12-23 19:30:30|202154.1|202064.1|202146.1|202056.1|202155.3|202065.3|202140.9|202050.9|15
1734982240000|2024-12-23 19:30:40|202146.3|202056.3|202145.5|202055.5|202146.3|202056.3|202145.1|202055.1|13
1734982250000|2024-12-23 19:30:50|202145.9|202055.9|202146.6|202056.6|202154|202064|202145.9|202055.9|13
1734982260000|2024-12-23 19:31:00|202146.4|202056.4|202146.8|202056.8|202151.2|202061.2|202145.9|202055.9|35
1734982270000|2024-12-23 19:31:10|202144.1|202054.1|202167.8|202077.8|202167.8|202077.8|202144.1|202054.1|6
1734982280000|2024-12-23 19:31:20|202167.7|202077.7|202167.7|202077.7|202167.7|202077.7|202167.7|202077.7|1
1734982290000|2024-12-23 19:31:30|202164.4|202074.4|202163.7|202073.7|202166.8|202076.8|202162.9|202072.9|12
1734982300000|2024-12-23 19:31:40|202163.4|202073.4|202165.4|202075.4|202166.5|202076.5|202163.1|202073.1|7
1734982310000|2024-12-23 19:31:50|202163.7|202073.7|202163.7|202073.7|202165.4|202075.4|202163.7|202073.7|5
1734982320000|2024-12-23 19:32:00|202167.3|202077.3|202172.5|202082.5|202175.1|202085.1|202166.2|202076.2|4
1734982330000|2024-12-23 19:32:10|202173.7|202083.7|202172.8|202082.8|202173.7|202083.7|202171.4|202081.4|4
1734982340000|2024-12-23 19:32:20|202172.1|202082.1|202172.1|202082.1|202172.1|202082.1|202172.1|202082.1|1
1734982350000|2024-12-23 19:32:30|202171|202081|202162.6|202072.6|202171|202081|202161.1|202071.1|5
1734982360000|2024-12-23 19:32:40|202162.5|202072.5|202162.6|202072.6|202162.6|202072.6|202162.5|202072.5|2
1734982370000|2024-12-23 19:32:50|202163|202073|202164.1|202074.1|202167.1|202077.1|202161.4|202071.4|8
1734982380000|2024-12-23 19:33:00|202165.8|202075.8|202163.9|202073.9|202165.8|202075.8|202163.9|202073.9|4
1734982390000|2024-12-23 19:33:10|202165.1|202075.1|202164|202074|202166.7|202076.7|202164|202074|8
1734982400000|2024-12-23 19:33:20|202165.6|202075.6|202165.6|202075.6|202167.1|202077.1|202163.7|202073.7|9
1734982410000|2024-12-23 19:33:30|202166.7|202076.7|202163.2|202073.2|202166.7|202076.7|202163.2|202073.2|2
1734982420000|2024-12-23 19:33:40|202164.4|202074.4|202163.1|202073.1|202166|202076|202163.1|202073.1|6
1734982430000|2024-12-23 19:33:50|202160.8|202070.8|202166.3|202076.3|202166.3|202076.3|202160.8|202070.8|11
1734982440000|2024-12-23 19:34:00|202164.6|202074.6|202171.4|202081.4|202174.4|202084.4|202163.7|202073.7|13
1734982450000|2024-12-23 19:34:10|202172.6|202082.6|202169.4|202079.4|202172.6|202082.6|202166.5|202076.5|4
1734982460000|2024-12-23 19:34:20|202169.3|202079.3|202164.3|202074.3|202169.3|202079.3|202164.3|202074.3|5
1734982470000|2024-12-23 19:34:30|202165.6|202075.6|202168.1|202078.1|202168.1|202078.1|202165.6|202075.6|6
1734982480000|2024-12-23 19:34:40|202168.5|202078.5|202169|202079|202169|202079|202168.5|202078.5|3
1734982490000|2024-12-23 19:34:50|202166.9|202076.9|202174.4|202084.4|202174.4|202084.4|202166.9|202076.9|4
1734982500000|2024-12-23 19:35:00|202175.9|202085.9|202175.8|202085.8|202177|202087|202175.8|202085.8|3
1734982510000|2024-12-23 19:35:10|202177.2|202087.2|202203.2|202113.2|202203.8|202113.8|202176|202086|12
1734982520000|2024-12-23 19:35:20|202198.4|202108.4|202200.8|202110.8|202200.8|202110.8|202194.2|202104.2|9
1734982530000|2024-12-23 19:35:30|202202.1|202112.1|202200.3|202110.3|202202.2|202112.2|202200.3|202110.3|12
1734982540000|2024-12-23 19:35:40|202201.4|202111.4|202195.2|202105.2|202201.5|202111.5|202195.2|202105.2|11
1734982550000|2024-12-23 19:35:50|202195.4|202105.4|202189.7|202099.7|202196.8|202106.8|202182.4|202092.4|19
1734982560000|2024-12-23 19:36:00|202191.1|202101.1|202180.7|202090.7|202196.8|202106.8|202180.7|202090.7|32
1734982570000|2024-12-23 19:36:10|202181.8|202091.8|202180.3|202090.3|202182.8|202092.8|202180.3|202090.3|8
1734982580000|2024-12-23 19:36:20|202181.7|202091.7|202184.7|202094.7|202184.7|202094.7|202181.7|202091.7|3
1734982590000|2024-12-23 19:36:30|202184.3|202094.3|202186.5|202096.5|202186.5|202096.5|202184.3|202094.3|8
1734982600000|2024-12-23 19:36:40|202189|202099|202184|202094|202189|202099|202184|202094|7
1734982610000|2024-12-23 19:36:50|202183.1|202093.1|202200|202110|202200|202110|202183.1|202093.1|14
1734982620000|2024-12-23 19:37:00|202201|202111|202207.9|202117.9|202207.9|202117.9|202198.1|202108.1|16
1734982630000|2024-12-23 19:37:10|202209|202119|202200.8|202110.8|202210.7|202120.7|202195.1|202105.1|14
1734982640000|2024-12-23 19:37:20|202199.9|202109.9|202201.3|202111.3|202202.3|202112.3|202199.7|202109.7|14
1734982650000|2024-12-23 19:37:30|202199.9|202109.9|202201.7|202111.7|202201.7|202111.7|202199|202109|9
1734982660000|2024-12-23 19:37:40|202193.3|202103.3|202196.8|202106.8|202196.8|202106.8|202193.3|202103.3|9
1734982670000|2024-12-23 19:37:50|202195.8|202105.8|202199.5|202109.5|202201.9|202111.9|202195.4|202105.4|16
1734982680000|2024-12-23 19:38:00|202201.1|202111.1|202201.3|202111.3|202201.5|202111.5|202200.9|202110.9|10
1734982690000|2024-12-23 19:38:10|202201.5|202111.5|202205.2|202115.2|202205.2|202115.2|202201.3|202111.3|7
1734982700000|2024-12-23 19:38:20|202203.2|202113.2|202197.3|202107.3|202203.4|202113.4|202197.3|202107.3|13
1734982710000|2024-12-23 19:38:30|202198.6|202108.6|202196.2|202106.2|202199.5|202109.5|202194.5|202104.5|19
1734982720000|2024-12-23 19:38:40|202197.4|202107.4|202198.2|202108.2|202198.2|202108.2|202184.9|202094.9|21
1734982730000|2024-12-23 19:38:50|202196.6|202106.6|202189.1|202099.1|202196.6|202106.6|202186.6|202096.6|12
1734982740000|2024-12-23 19:39:00|202187.8|202097.8|202184.7|202094.7|202189.6|202099.6|202183.8|202093.8|16
1734982750000|2024-12-23 19:39:10|202184|202094|202194.3|202104.3|202196.1|202106.1|202180.5|202090.5|19
1734982760000|2024-12-23 19:39:20|202194.1|202104.1|202223.4|202133.4|202223.4|202133.4|202192.6|202102.6|17
1734982770000|2024-12-23 19:39:30|202221.9|202131.9|202225.8|202135.8|202225.8|202135.8|202220.3|202130.3|7
1734982780000|2024-12-23 19:39:40|202222.2|202132.2|202191.7|202101.7|202222.2|202132.2|202190.3|202100.3|5
1734982790000|2024-12-23 19:39:50|202190.2|202100.2|202214.6|202124.6|202214.6|202124.6|202190.2|202100.2|9
1734982800000|2024-12-23 19:40:00|202216.3|202126.3|202213.3|202123.3|202219.9|202129.9|202213.1|202123.1|8
1734982810000|2024-12-23 19:40:10|202219.4|202129.4|202205.1|202115.1|202219.5|202129.5|202205.1|202115.1|9
1734982820000|2024-12-23 19:40:20|202202.5|202112.5|202203.1|202113.1|202204.8|202114.8|202202.5|202112.5|4
1734982830000|2024-12-23 19:40:30|202204.1|202114.1|202203.9|202113.9|202204.1|202114.1|202202.4|202112.4|7
1734982840000|2024-12-23 19:40:40|202204|202114|202203.9|202113.9|202204|202114|202203.9|202113.9|2
1734982850000|2024-12-23 19:40:50|202206.6|202116.6|202197.1|202107.1|202206.6|202116.6|202197.1|202107.1|4
1734982860000|2024-12-23 19:41:00|202197|202107|202194.3|202104.3|202197|202107|202189.1|202099.1|9
1734982870000|2024-12-23 19:41:10|202194.5|202104.5|202194.5|202104.5|202194.5|202104.5|202194.5|202104.5|1
1734982880000|2024-12-23 19:41:20|202196.6|202106.6|202195.2|202105.2|202196.6|202106.6|202195.2|202105.2|3
1734982890000|2024-12-23 19:41:30|202194.7|202104.7|202200.7|202110.7|202200.7|202110.7|202194.7|202104.7|4
1734982900000|2024-12-23 19:41:40|202198.7|202108.7|202195.9|202105.9|202200.9|202110.9|202194.2|202104.2|12
1734982910000|2024-12-23 19:41:50|202195.8|202105.8|202196|202106|202202.5|202112.5|202195.5|202105.5|12
1734982920000|2024-12-23 19:42:00|202195.8|202105.8|202186.9|202096.9|202195.8|202105.8|202186.9|202096.9|20
1734982930000|2024-12-23 19:42:10|202188.2|202098.2|202185.6|202095.6|202188.2|202098.2|202183.1|202093.1|9
1734982940000|2024-12-23 19:42:20|202188|202098|202186.6|202096.6|202192.1|202102.1|202184.9|202094.9|11
1734982950000|2024-12-23 19:42:30|202184.9|202094.9|202198.5|202108.5|202198.5|202108.5|202184.9|202094.9|4
1734982960000|2024-12-23 19:42:40|202198.9|202108.9|202194.5|202104.5|202201.7|202111.7|202190.5|202100.5|9
1734982970000|2024-12-23 19:42:50|202191.1|202101.1|202182.3|202092.3|202191.1|202101.1|202182.3|202092.3|5
1734982980000|2024-12-23 19:43:00|202166.8|202076.8|202167.1|202077.1|202167.8|202077.8|202164.2|202074.2|6
1734982990000|2024-12-23 19:43:10|202165.1|202075.1|202168.5|202078.5|202168.5|202078.5|202165.1|202075.1|3
1734983000000|2024-12-23 19:43:20|202165.4|202075.4|202167.7|202077.7|202167.7|202077.7|202165.4|202075.4|2
1734983010000|2024-12-23 19:43:30|202165|202075|202165.5|202075.5|202167.9|202077.9|202161.9|202071.9|15
1734983020000|2024-12-23 19:43:40|202165.6|202075.6|202164.8|202074.8|202165.8|202075.8|202164.8|202074.8|6
1734983030000|2024-12-23 19:43:50|202166.4|202076.4|202167|202077|202167|202077|202166.4|202076.4|3
1734983040000|2024-12-23 19:44:00|202163.8|202073.8|202165.7|202075.7|202166|202076|202163.8|202073.8|3
1734983060000|2024-12-23 19:44:20|202165.6|202075.6|202165.2|202075.2|202165.8|202075.8|202165.2|202075.2|3
1734983070000|2024-12-23 19:44:30|202166.3|202076.3|202165.9|202075.9|202167.4|202077.4|202163.8|202073.8|4
1734983080000|2024-12-23 19:44:40|202164.3|202074.3|202193.2|202103.2|202193.2|202103.2|202163.7|202073.7|11
1734983090000|2024-12-23 19:44:50|202193|202103|202196.7|202106.7|202200.7|202110.7|202191.7|202101.7|16
1734983100000|2024-12-23 19:45:00|202197.3|202107.3|202195.7|202105.7|202202.6|202112.6|202195.5|202105.5|23
1734983110000|2024-12-23 19:45:10|202195.9|202105.9|202194.6|202104.6|202199|202109|202188.5|202098.5|26
1734983120000|2024-12-23 19:45:20|202194.4|202104.4|202194.3|202104.3|202196.4|202106.4|202192.5|202102.5|22
1734983130000|2024-12-23 19:45:30|202194.5|202104.5|202194.5|202104.5|202201.8|202111.8|202185.7|202095.7|20
1734983140000|2024-12-23 19:45:40|202195.5|202105.5|202220.1|202130.1|202220.1|202130.1|202194|202104|29
1734983150000|2024-12-23 19:45:50|202218.4|202128.4|202233|202143|202240.3|202150.3|202218.4|202128.4|21
1734983160000|2024-12-23 19:46:00|202234.2|202144.2|202270.8|202180.8|202270.8|202180.8|202234.2|202144.2|28
1734983170000|2024-12-23 19:46:10|202271.8|202181.8|202270.9|202180.9|202273.9|202183.9|202270.2|202180.2|23
1734983180000|2024-12-23 19:46:20|202271.3|202181.3|202279|202189|202291.6|202201.6|202270|202180|31
1734983190000|2024-12-23 19:46:30|202281.2|202191.2|202273.6|202183.6|202282.3|202192.3|202271.7|202181.7|18
1734983200000|2024-12-23 19:46:40|202270.1|202180.1|202273.4|202183.4|202273.4|202183.4|202270.1|202180.1|4
1734983210000|2024-12-23 19:46:50|202272.3|202182.3|202275.6|202185.6|202279.4|202189.4|202271.2|202181.2|20
1734983220000|2024-12-23 19:47:00|202273.7|202183.7|202278.8|202188.8|202280.1|202190.1|202270.1|202180.1|26
1734983230000|2024-12-23 19:47:10|202282.6|202192.6|202251.6|202161.6|202286.9|202196.9|202238.8|202148.8|19
1734983240000|2024-12-23 19:47:20|202251.9|202161.9|202240.3|202150.3|202254.9|202164.9|202238.1|202148.1|19
1734983250000|2024-12-23 19:47:30|202252.5|202162.5|202254.8|202164.8|202267|202177|202251|202161|16
1734983260000|2024-12-23 19:47:40|202254.3|202164.3|202272.2|202182.2|202272.2|202182.2|202254.3|202164.3|17
1734983270000|2024-12-23 19:47:50|202272.5|202182.5|202298.4|202208.4|202298.4|202208.4|202264.3|202174.3|22
1734983280000|2024-12-23 19:48:00|202298.8|202208.8|202286.4|202196.4|202305.7|202215.7|202286.4|202196.4|28
1734983290000|2024-12-23 19:48:10|202287.2|202197.2|202287.6|202197.6|202290.8|202200.8|202283.2|202193.2|13
1734983300000|2024-12-23 19:48:20|202286.9|202196.9|202291.5|202201.5|202291.5|202201.5|202285.3|202195.3|15
1734983310000|2024-12-23 19:48:30|202289.3|202199.3|202300.5|202210.5|202300.5|202210.5|202272.8|202182.8|27
1734983320000|2024-12-23 19:48:40|202299.6|202209.6|202302.6|202212.6|202305.8|202215.8|202299.6|202209.6|18
1734983330000|2024-12-23 19:48:50|202303.4|202213.4|202302.9|202212.9|202304.5|202214.5|202302.2|202212.2|11
1734983340000|2024-12-23 19:49:00|202303.5|202213.5|202303.2|202213.2|202305.3|202215.3|202302.9|202212.9|11
1734983350000|2024-12-23 19:49:10|202303|202213|202302.9|202212.9|202305.9|202215.9|202299|202209|14
1734983360000|2024-12-23 19:49:20|202302.3|202212.3|202302.7|202212.7|202302.7|202212.7|202302.3|202212.3|2
1734983370000|2024-12-23 19:49:30|202303.2|202213.2|202304|202214|202309.7|202219.7|202301|202211|19
1734983380000|2024-12-23 19:49:40|202306.1|202216.1|202302|202212|202306.1|202216.1|202300.7|202210.7|6
1734983390000|2024-12-23 19:49:50|202306.9|202216.9|202297.4|202207.4|202306.9|202216.9|202293.8|202203.8|13
1734983400000|2024-12-23 19:50:00|202297.5|202207.5|202297.1|202207.1|202297.5|202207.5|202294.7|202204.7|4
1734983410000|2024-12-23 19:50:10|202298.9|202208.9|202297.2|202207.2|202298.9|202208.9|202297.2|202207.2|2
1734983430000|2024-12-23 19:50:30|202299|202209|202300.8|202210.8|202308.2|202218.2|202299|202209|18
1734983440000|2024-12-23 19:50:40|202302.2|202212.2|202302.4|202212.4|202316.6|202226.6|202299|202209|31
1734983450000|2024-12-23 19:50:50|202299.5|202209.5|202301.2|202211.2|202302.4|202212.4|202297.7|202207.7|11
1734983460000|2024-12-23 19:51:00|202302.9|202212.9|202304.8|202214.8|202307.4|202217.4|202300.1|202210.1|12
1734983470000|2024-12-23 19:51:10|202303.3|202213.3|202303.7|202213.7|202307.1|202217.1|202301.5|202211.5|8
1734983480000|2024-12-23 19:51:20|202301.8|202211.8|202303.1|202213.1|202303.1|202213.1|202296.8|202206.8|12
1734983490000|2024-12-23 19:51:30|202300.3|202210.3|202301|202211|202303.7|202213.7|202298.3|202208.3|14
1734983500000|2024-12-23 19:51:40|202298.6|202208.6|202302.9|202212.9|202305.6|202215.6|202298.6|202208.6|19
1734983510000|2024-12-23 19:51:50|202305.3|202215.3|202303.6|202213.6|202307.2|202217.2|202299.7|202209.7|23
1734983520000|2024-12-23 19:52:00|202301.1|202211.1|202301|202211|202304.4|202214.4|202297.7|202207.7|24
1734983530000|2024-12-23 19:52:10|202299.9|202209.9|202302.2|202212.2|202308.3|202218.3|202298.6|202208.6|25
1734983540000|2024-12-23 19:52:20|202300.3|202210.3|202305|202215|202308.8|202218.8|202299.4|202209.4|20
1734983550000|2024-12-23 19:52:30|202304.3|202214.3|202299.4|202209.4|202305|202215|202294.8|202204.8|17
1734983560000|2024-12-23 19:52:40|202296.3|202206.3|202299.5|202209.5|202302.9|202212.9|202295.7|202205.7|6
1734983570000|2024-12-23 19:52:50|202299.3|202209.3|202298.8|202208.8|202308.2|202218.2|202298.8|202208.8|8
1734983580000|2024-12-23 19:53:00|202299.5|202209.5|202296.6|202206.6|202301.8|202211.8|202296.6|202206.6|9
1734983590000|2024-12-23 19:53:10|202298.1|202208.1|202298.6|202208.6|202307.5|202217.5|202295.6|202205.6|25
1734983600000|2024-12-23 19:53:20|202299.1|202209.1|202299.7|202209.7|202301.2|202211.2|202295.9|202205.9|14
1734983610000|2024-12-23 19:53:30|202301.3|202211.3|202303.7|202213.7|202303.7|202213.7|202296.8|202206.8|9
1734983620000|2024-12-23 19:53:40|202298.3|202208.3|202300.5|202210.5|202304.3|202214.3|202298.3|202208.3|16
1734983630000|2024-12-23 19:53:50|202305.9|202215.9|202301.5|202211.5|202307.8|202217.8|202299|202209|28
1734983640000|2024-12-23 19:54:00|202298.7|202208.7|202302.5|202212.5|202302.8|202212.8|202297.7|202207.7|16
1734983650000|2024-12-23 19:54:10|202299.7|202209.7|202297.6|202207.6|202302.9|202212.9|202295.8|202205.8|15
1734983660000|2024-12-23 19:54:20|202299.7|202209.7|202300.1|202210.1|202300.1|202210.1|202292.3|202202.3|10
1734983670000|2024-12-23 19:54:30|202304.5|202214.5|202298.4|202208.4|202304.5|202214.5|202295.2|202205.2|28
1734983680000|2024-12-23 19:54:40|202296.7|202206.7|202295.3|202205.3|202299.9|202209.9|202294.5|202204.5|13
1734983690000|2024-12-23 19:54:50|202295.7|202205.7|202283.5|202193.5|202298.8|202208.8|202274.3|202184.3|30
1734983700000|2024-12-23 19:55:00|202284.9|202194.9|202295.2|202205.2|202295.2|202205.2|202273.3|202183.3|17
1734983710000|2024-12-23 19:55:10|202297.4|202207.4|202290.9|202200.9|202297.4|202207.4|202280|202190|14
1734983720000|2024-12-23 19:55:20|202292.1|202202.1|202305.4|202215.4|202306.7|202216.7|202291.6|202201.6|9
1734983730000|2024-12-23 19:55:30|202305.9|202215.9|202310.5|202220.5|202313.4|202223.4|202305.3|202215.3|20
1734983740000|2024-12-23 19:55:40|202311.6|202221.6|202315.1|202225.1|202321|202231|202310.3|202220.3|20
1734983750000|2024-12-23 19:55:50|202314.6|202224.6|202325.3|202235.3|202326.9|202236.9|202314.6|202224.6|10
1734983760000|2024-12-23 19:56:00|202327.3|202237.3|202325.8|202235.8|202329.1|202239.1|202325.8|202235.8|9
1734983770000|2024-12-23 19:56:10|202328.2|202238.2|202320.1|202230.1|202328.2|202238.2|202318.5|202228.5|4
1734983780000|2024-12-23 19:56:20|202322.4|202232.4|202311.2|202221.2|202325.9|202235.9|202303.2|202213.2|12
1734983790000|2024-12-23 19:56:30|202309.7|202219.7|202259.5|202169.5|202309.7|202219.7|202252.4|202162.4|20
1734983800000|2024-12-23 19:56:40|202261.4|202171.4|202276.1|202186.1|202289.6|202199.6|202261.4|202171.4|20
1734983810000|2024-12-23 19:56:50|202274.7|202184.7|202273.3|202183.3|202276.9|202186.9|202269.9|202179.9|17
1734983820000|2024-12-23 19:57:00|202271.4|202181.4|202275.2|202185.2|202275.2|202185.2|202271.4|202181.4|9
1734983830000|2024-12-23 19:57:10|202276.7|202186.7|202284.3|202194.3|202284.3|202194.3|202276.7|202186.7|7
1734983840000|2024-12-23 19:57:20|202285.4|202195.4|202291.8|202201.8|202291.8|202201.8|202285.4|202195.4|8
1734983850000|2024-12-23 19:57:30|202290.4|202200.4|202286.9|202196.9|202293.1|202203.1|202286.9|202196.9|7
1734983860000|2024-12-23 19:57:40|202288.3|202198.3|202284.9|202194.9|202292|202202|202272.8|202182.8|14
1734983870000|2024-12-23 19:57:50|202283.6|202193.6|202292.1|202202.1|202295.7|202205.7|202283.4|202193.4|8
1734983880000|2024-12-23 19:58:00|202292.3|202202.3|202287.4|202197.4|202293.4|202203.4|202287.1|202197.1|7
1734983890000|2024-12-23 19:58:10|202286.9|202196.9|202287.6|202197.6|202287.6|202197.6|202286.7|202196.7|4
1734983900000|2024-12-23 19:58:20|202286.1|202196.1|202290.3|202200.3|202291.7|202201.7|202286.1|202196.1|9
1734983910000|2024-12-23 19:58:30|202291.8|202201.8|202290.3|202200.3|202294.5|202204.5|202290.3|202200.3|9
1734983920000|2024-12-23 19:58:40|202291.9|202201.9|202287.1|202197.1|202291.9|202201.9|202287.1|202197.1|5
1734983930000|2024-12-23 19:58:50|202287.3|202197.3|202286.1|202196.1|202292.7|202202.7|202285.3|202195.3|14
1734983940000|2024-12-23 19:59:00|202285.7|202195.7|202286.5|202196.5|202290.5|202200.5|202285.1|202195.1|13
1734983950000|2024-12-23 19:59:10|202290.4|202200.4|202280.4|202190.4|202290.4|202200.4|202280.4|202190.4|9
1734983960000|2024-12-23 19:59:20|202281.7|202191.7|202287.9|202197.9|202287.9|202197.9|202267.8|202177.8|25
1734983970000|2024-12-23 19:59:30|202286.9|202196.9|202288.2|202198.2|202294.2|202204.2|202286.4|202196.4|15
1734983980000|2024-12-23 19:59:40|202286.9|202196.9|202290.3|202200.3|202290.3|202200.3|202286.5|202196.5|19
1734983990000|2024-12-23 19:59:50|202288.8|202198.8|202289.9|202199.9|202291.2|202201.2|202287.4|202197.4|9
1734984000000|2024-12-23 20:00:00|202291.2|202201.2|202269.8|202179.8|202291.2|202201.2|202259.8|202169.8|28
1734984010000|2024-12-23 20:00:10|202270.7|202180.7|202291.2|202201.2|202291.2|202201.2|202270.7|202180.7|8
1734984020000|2024-12-23 20:00:20|202291.4|202201.4|202297|202207|202297|202207|202291.2|202201.2|5
1734984030000|2024-12-23 20:00:30|202296.6|202206.6|202295.9|202205.9|202302|202212|202293.5|202203.5|24
1734984040000|2024-12-23 20:00:40|202295.5|202205.5|202301|202211|202302.2|202212.2|202294.1|202204.1|20
1734984050000|2024-12-23 20:00:50|202299.6|202209.6|202287.7|202197.7|202300.4|202210.4|202286.4|202196.4|12
1734984060000|2024-12-23 20:01:00|202290.9|202200.9|202295.9|202205.9|202298.3|202208.3|202290.9|202200.9|26
1734984070000|2024-12-23 20:01:10|202294|202204|202293.7|202203.7|202295.9|202205.9|202290.5|202200.5|20
1734984080000|2024-12-23 20:01:20|202292.4|202202.4|202301.2|202211.2|202301.2|202211.2|202289.1|202199.1|27
1734984090000|2024-12-23 20:01:30|202300.2|202210.2|202293.7|202203.7|202302.3|202212.3|202293|202203|24
1734984100000|2024-12-23 20:01:40|202294.3|202204.3|202300.9|202210.9|202301.8|202211.8|202293.5|202203.5|11
1734984110000|2024-12-23 20:01:50|202299.8|202209.8|202302.5|202212.5|202302.5|202212.5|202293.5|202203.5|14
1734984120000|2024-12-23 20:02:00|202301.3|202211.3|202321.8|202231.8|202323.4|202233.4|202301.3|202211.3|10
1734984130000|2024-12-23 20:02:10|202323.5|202233.5|202321.3|202231.3|202324.6|202234.6|202321.3|202231.3|15
1734984140000|2024-12-23 20:02:20|202321.8|202231.8|202316.6|202226.6|202323.8|202233.8|202316.2|202226.2|11
1734984150000|2024-12-23 20:02:30|202318.8|202228.8|202305.6|202215.6|202318.8|202228.8|202302.2|202212.2|8
1734984160000|2024-12-23 20:02:40|202313.6|202223.6|202230.7|202180.7|202315.6|202225.6|202230.7|202180.7|5
1734984170000|2024-12-23 20:02:50|202232.6|202182.6|202263.7|202173.7|202264.3|202185.1|202232.6|202160.8|20
1734984180000|2024-12-23 20:03:00|202260.4|202170.4|202253|202163|202260.4|202170.4|202251.2|202161.2|13
1734984190000|2024-12-23 20:03:10|202252.8|202162.8|202222.9|202132.9|202252.8|202162.8|202222.2|202132.2|16
1734984200000|2024-12-23 20:03:20|202221.4|202131.4|202243.9|202153.9|202243.9|202153.9|202220.7|202130.7|18
1734984210000|2024-12-23 20:03:30|202245.3|202155.3|202247.4|202157.4|202247.4|202157.4|202245.3|202155.3|2
1734984220000|2024-12-23 20:03:40|202245.6|202155.6|202244.7|202154.7|202256|202166|202244.7|202154.7|14
1734984230000|2024-12-23 20:03:50|202246.5|202156.5|202246.3|202156.3|202248.6|202158.6|202246.2|202156.2|8
1734984250000|2024-12-23 20:04:10|202241.3|202151.3|202243|202153|202243|202153|202241.3|202151.3|2
1734984260000|2024-12-23 20:04:20|202241.5|202151.5|202246.7|202156.7|202248|202158|202241.5|202151.5|3
1734984270000|2024-12-23 20:04:30|202244.8|202154.8|202244.8|202154.8|202244.8|202154.8|202244.8|202154.8|1
1734984280000|2024-12-23 20:04:40|202246.5|202156.5|202253.4|202163.4|202256.4|202166.4|202246.5|202156.5|8
1734984290000|2024-12-23 20:04:50|202254.6|202164.6|202251.7|202161.7|202254.6|202164.6|202251.5|202161.5|4
1734984300000|2024-12-23 20:05:00|202253.8|202163.8|202282.4|202192.4|202282.4|202192.4|202253.8|202163.8|14
1734984310000|2024-12-23 20:05:10|202282.5|202192.5|202289.6|202199.6|202289.7|202199.7|202282.5|202192.5|10
1734984320000|2024-12-23 20:05:20|202289.7|202199.7|202290.4|202200.4|202293.7|202203.7|202286.6|202196.6|10
1734984330000|2024-12-23 20:05:30|202297.4|202207.4|202309.4|202219.4|202311.8|202221.8|202297.4|202207.4|16
1734984340000|2024-12-23 20:05:40|202309.5|202219.5|202325|202235|202325.1|202235.1|202309.5|202219.5|5
1734984350000|2024-12-23 20:05:50|202327.1|202237.1|202328.1|202238.1|202328.3|202238.3|202325.5|202235.5|12
1734984360000|2024-12-23 20:06:00|202328.3|202238.3|202328.3|202238.3|202328.3|202238.3|202328.3|202238.3|1
1734984380000|2024-12-23 20:06:20|202326.3|202236.3|202328.3|202238.3|202328.3|202238.3|202324.7|202234.7|5
1734984390000|2024-12-23 20:06:30|202326.8|202236.8|202330.1|202240.1|202330.7|202240.7|202323.7|202233.7|12
1734984400000|2024-12-23 20:06:40|202330|202240|202330|202240|202330|202240|202330|202240|1
1734984410000|2024-12-23 20:06:50|202330.2|202240.2|202397.7|202307.7|202398|202308|202330.2|202240.2|18
1734984420000|2024-12-23 20:07:00|202396.6|202306.6|202404.5|202314.5|202404.5|202314.5|202393.5|202303.5|11
1734984430000|2024-12-23 20:07:10|202405.9|202315.9|202398.6|202308.6|202405.9|202315.9|202397.6|202307.6|7
1734984440000|2024-12-23 20:07:20|202400|202310|202385.2|202295.2|202409.4|202319.4|202385.2|202295.2|19
1734984450000|2024-12-23 20:07:30|202385|202295|202382.9|202292.9|202390.7|202300.7|202382.9|202292.9|6
1734984460000|2024-12-23 20:07:40|202385|202295|202384.4|202294.4|202386.4|202296.4|202382.6|202292.6|11
1734984470000|2024-12-23 20:07:50|202384.1|202294.1|202384.1|202294.1|202387.8|202297.8|202381.9|202291.9|15
1734984480000|2024-12-23 20:08:00|202383.8|202293.8|202378|202288|202384.4|202294.4|202377.5|202287.5|28
1734984490000|2024-12-23 20:08:10|202377.9|202287.9|202377.6|202287.6|202378.5|202288.5|202377.6|202287.6|13
1734984500000|2024-12-23 20:08:20|202379.6|202289.6|202383.1|202293.1|202383.1|202293.1|202379.6|202289.6|7
1734984510000|2024-12-23 20:08:30|202383|202293|202382.8|202292.8|202383.3|202293.3|202382.7|202292.7|12
1734984520000|2024-12-23 20:08:40|202384.4|202294.4|202389|202299|202389.5|202299.5|202384.4|202294.4|6
1734984530000|2024-12-23 20:08:50|202390.3|202300.3|202382.2|202292.2|202403.9|202313.9|202382.2|202292.2|21
1734984540000|2024-12-23 20:09:00|202379.4|202289.4|202377.7|202287.7|202379.4|202289.4|202373.5|202283.5|9
1734984550000|2024-12-23 20:09:10|202377.9|202287.9|202377.9|202287.9|202377.9|202287.9|202376.7|202286.7|6
1734984560000|2024-12-23 20:09:20|202375.9|202285.9|202379.1|202289.1|202379.1|202289.1|202375.4|202285.4|9
1734984570000|2024-12-23 20:09:30|202377.4|202287.4|202379.6|202289.6|202379.6|202289.6|202377.4|202287.4|4
1734984580000|2024-12-23 20:09:40|202380.7|202290.7|202387.8|202297.8|202393.5|202303.5|202380.2|202290.2|21
1734984590000|2024-12-23 20:09:50|202389.6|202299.6|202381.1|202291.1|202394.3|202304.3|202377.5|202287.5|28
1734984600000|2024-12-23 20:10:00|202380.5|202290.5|202377.3|202287.3|202380.5|202290.5|202374.6|202284.6|11
1734984610000|2024-12-23 20:10:10|202377.6|202287.6|202379.1|202289.1|202379.1|202289.1|202377.2|202287.2|5
1734984620000|2024-12-23 20:10:20|202379.4|202289.4|202378.7|202288.7|202379.4|202289.4|202378.3|202288.3|7
1734984630000|2024-12-23 20:10:30|202379.2|202289.2|202377.5|202287.5|202379.6|202289.6|202373.2|202283.2|10
1734984640000|2024-12-23 20:10:40|202377.7|202287.7|202378.4|202288.4|202378.4|202288.4|202376.5|202286.5|9
1734984650000|2024-12-23 20:10:50|202380.9|202290.9|202386.2|202296.2|202390.9|202300.9|202380.9|202290.9|7
1734984660000|2024-12-23 20:11:00|202386.4|202296.4|202397.8|202307.8|202400|202310|202385.4|202295.4|23
1734984670000|2024-12-23 20:11:10|202397.6|202307.6|202383.8|202293.8|202398.1|202308.1|202383.4|202293.4|18
1734984680000|2024-12-23 20:11:20|202384|202294|202383.8|202293.8|202384|202294|202383.8|202293.8|2
1734984690000|2024-12-23 20:11:30|202383.4|202293.4|202373.9|202283.9|202383.4|202293.4|202373.7|202283.7|22
1734984700000|2024-12-23 20:11:40|202373.7|202283.7|202382.5|202292.5|202382.5|202292.5|202372.7|202282.7|19
1734984710000|2024-12-23 20:11:50|202380.5|202290.5|202386|202296|202389.3|202299.3|202380.2|202290.2|25
1734984720000|2024-12-23 20:12:00|202384|202294|202391.2|202301.2|202391.2|202301.2|202374.7|202284.7|20
1734984730000|2024-12-23 20:12:10|202389.8|202299.8|202395.2|202305.2|202398.4|202308.4|202382.7|202292.7|26
1734984740000|2024-12-23 20:12:20|202395|202305|202395.9|202305.9|202395.9|202305.9|202385.9|202295.9|11
1734984750000|2024-12-23 20:12:30|202393|202303|202383.9|202293.9|202395.6|202305.6|202376.4|202286.4|27
1734984760000|2024-12-23 20:12:40|202383.4|202293.4|202386.8|202296.8|202390.6|202300.6|202380.2|202290.2|19
1734984770000|2024-12-23 20:12:50|202383.2|202293.2|202391.2|202301.2|202391.2|202301.2|202378.7|202288.7|10
1734984780000|2024-12-23 20:13:00|202389.8|202299.8|202383.2|202293.2|202391.2|202301.2|202377.1|202287.1|19
1734984790000|2024-12-23 20:13:10|202381.9|202291.9|202375.2|202285.2|202385.2|202295.2|202373.3|202283.3|28
1734984800000|2024-12-23 20:13:20|202374.8|202284.8|202380.6|202290.6|202383.1|202293.1|202374|202284|30
1734984810000|2024-12-23 20:13:30|202379.6|202289.6|202374.4|202284.4|202382.7|202292.7|202374.4|202284.4|16
1734984820000|2024-12-23 20:13:40|202376.4|202286.4|202377.5|202287.5|202377.6|202287.6|202371.3|202281.3|16
1734984830000|2024-12-23 20:13:50|202376.1|202286.1|202371.5|202281.5|202379.3|202289.3|202370|202280|26
1734984840000|2024-12-23 20:14:00|202372.8|202282.8|202370|202280|202372.8|202282.8|202368.5|202278.5|19
1734984850000|2024-12-23 20:14:10|202368.7|202278.7|202341.8|202251.8|202368.7|202278.7|202341.8|202251.8|24
1734984860000|2024-12-23 20:14:20|202342.4|202252.4|202314.1|202224.1|202347.3|202257.3|202311.9|202221.9|33
1734984870000|2024-12-23 20:14:30|202315.3|202225.3|202334.7|202244.7|202334.7|202244.7|202312.8|202222.8|26
1734984880000|2024-12-23 20:14:40|202334.1|202244.1|202299.5|202209.5|202334.3|202244.3|202297.1|202207.1|26
1734984890000|2024-12-23 20:14:50|202300.1|202210.1|202304|202214|202311.6|202221.6|202299.5|202209.5|15
1734984900000|2024-12-23 20:15:00|202303|202213|202296.7|202206.7|202307.3|202217.3|202291|202201|33
1734984910000|2024-12-23 20:15:10|202295.9|202205.9|202291.8|202201.8|202297.5|202207.5|202290.9|202200.9|25
1734984920000|2024-12-23 20:15:20|202290.3|202200.3|202293.6|202203.6|202296.5|202206.5|202287.4|202197.4|22
1734984930000|2024-12-23 20:15:30|202293.9|202203.9|202300.8|202210.8|202302.4|202212.4|202293.5|202203.5|21
1734984940000|2024-12-23 20:15:40|202301|202211|202306.1|202216.1|202306.3|202216.3|202300.5|202210.5|22
1734984950000|2024-12-23 20:15:50|202303.3|202213.3|202304|202214|202308.3|202218.3|202302.1|202212.1|27
1734984960000|2024-12-23 20:16:00|202302.6|202212.6|202300.7|202210.7|202307.9|202217.9|202299.1|202209.1|22
1734984970000|2024-12-23 20:16:10|202299.1|202209.1|202303|202213|202305.1|202215.1|202299.1|202209.1|14
1734984980000|2024-12-23 20:16:20|202302.8|202212.8|202302.1|202212.1|202303.2|202213.2|202299.1|202209.1|17
1734984990000|2024-12-23 20:16:30|202302.7|202212.7|202300.4|202210.4|202308.5|202218.5|202295.1|202205.1|25
1734985000000|2024-12-23 20:16:40|202302.7|202212.7|202304.7|202214.7|202304.9|202214.9|202293.8|202203.8|26
1734985010000|2024-12-23 20:16:50|202305.8|202215.8|202299.3|202209.3|202305.8|202215.8|202291.7|202201.7|13
1734985020000|2024-12-23 20:17:00|202299.7|202209.7|202297.9|202207.9|202304.1|202214.1|202294.5|202204.5|15
1734985030000|2024-12-23 20:17:10|202299.5|202209.5|202305.1|202215.1|202307|202217|202299.5|202209.5|18
1734985040000|2024-12-23 20:17:20|202305.9|202215.9|202306|202216|202313.1|202223.1|202304.8|202214.8|21
1734985050000|2024-12-23 20:17:30|202307.6|202217.6|202335.5|202245.5|202335.9|202245.9|202307.6|202217.6|19
1734985060000|2024-12-23 20:17:40|202334.7|202244.7|202335.3|202245.3|202337.6|202247.6|202334.1|202244.1|17
1734985070000|2024-12-23 20:17:50|202334.3|202244.3|202334|202244|202335.3|202245.3|202332.3|202242.3|16
1734985080000|2024-12-23 20:18:00|202334.6|202244.6|202333.1|202243.1|202335.9|202245.9|202333.1|202243.1|12
1734985090000|2024-12-23 20:18:10|202334.7|202244.7|202333.1|202243.1|202334.8|202244.8|202329.7|202239.7|14
1734985100000|2024-12-23 20:18:20|202334.5|202244.5|202345.6|202255.6|202350.6|202260.6|202334.5|202244.5|15
1734985110000|2024-12-23 20:18:30|202343.9|202253.9|202335.9|202245.9|202343.9|202253.9|202334.1|202244.1|20
1734985120000|2024-12-23 20:18:40|202336.1|202246.1|202340.1|202250.1|202343.8|202253.8|202336.1|202246.1|23
1734985130000|2024-12-23 20:18:50|202338.9|202248.9|202338.7|202248.7|202343.1|202253.1|202337.3|202247.3|17
1734985140000|2024-12-23 20:19:00|202338.3|202248.3|202342.2|202252.2|202342.3|202252.3|202337.3|202247.3|16
1734985150000|2024-12-23 20:19:10|202344.8|202254.8|202339.9|202249.9|202344.8|202254.8|202338.7|202248.7|12
1734985160000|2024-12-23 20:19:20|202338.9|202248.9|202349.3|202259.3|202360.9|202270.9|202338.9|202248.9|23
1734985170000|2024-12-23 20:19:30|202347.9|202257.9|202347.3|202257.3|202348.7|202258.7|202346.9|202256.9|15
1734985180000|2024-12-23 20:19:40|202347.9|202257.9|202307.8|202217.8|202348.1|202258.1|202303.6|202213.6|25
1734985190000|2024-12-23 20:19:50|202305.8|202215.8|202301.9|202211.9|202309.9|202219.9|202301.9|202211.9|18
1734985200000|2024-12-23 20:20:00|202307.9|202217.9|202306.4|202216.4|202307.9|202217.9|202301.9|202211.9|19
1734985210000|2024-12-23 20:20:10|202306.6|202216.6|202309.1|202219.1|202309.1|202219.1|202304.8|202214.8|11
1734985220000|2024-12-23 20:20:20|202309.5|202219.5|202288.7|202198.7|202310.1|202220.1|202286.1|202196.1|16
1734985230000|2024-12-23 20:20:30|202286.7|202196.7|202264.7|202174.7|202286.7|202196.7|202258.6|202168.6|9
1734985240000|2024-12-23 20:20:40|202265.2|202175.2|202261.8|202171.8|202269.7|202179.7|202261.8|202171.8|14
1734985250000|2024-12-23 20:20:50|202264.9|202174.9|202260.8|202170.8|202265.5|202175.5|202252.2|202162.2|23
1734985260000|2024-12-23 20:21:00|202259.9|202169.9|202261.8|202171.8|202264.2|202174.2|202256.4|202166.4|23
1734985270000|2024-12-23 20:21:10|202261.2|202171.2|202261.6|202171.6|202262.3|202172.3|202260.7|202170.7|10
1734985280000|2024-12-23 20:21:20|202262.6|202172.6|202253.6|202163.6|202267.7|202177.7|202249.9|202159.9|26
1734985290000|2024-12-23 20:21:30|202253.8|202163.8|202258.1|202168.1|202258.7|202168.7|202253.8|202163.8|15
1734985300000|2024-12-23 20:21:40|202255.5|202165.5|202252.5|202162.5|202258.9|202168.9|202251.9|202161.9|19
1734985310000|2024-12-23 20:21:50|202248.9|202158.9|202211.7|202121.7|202262.1|202172.1|202211.7|202121.7|30
1734985320000|2024-12-23 20:22:00|202216.7|202126.7|202208.5|202118.5|202216.7|202126.7|202208.1|202118.1|6
1734985330000|2024-12-23 20:22:10|202210.4|202120.4|202208.5|202118.5|202210.4|202120.4|202207.9|202117.9|3
1734985340000|2024-12-23 20:22:20|202210.5|202120.5|202208.6|202118.6|202212.6|202122.6|202208.6|202118.6|6
1734985350000|2024-12-23 20:22:30|202210.1|202120.1|202208.5|202118.5|202212.7|202122.7|202208.5|202118.5|9
1734985360000|2024-12-23 20:22:40|202207.1|202117.1|202207.1|202117.1|202207.1|202117.1|202207.1|202117.1|1
1734985370000|2024-12-23 20:22:50|202178.6|202088.6|202178.7|202088.7|202182.4|202092.4|202173.6|202083.6|19
1734985380000|2024-12-23 20:23:00|202179.3|202089.3|202180.3|202090.3|202180.3|202090.3|202176.1|202086.1|14
1734985390000|2024-12-23 20:23:10|202181.6|202091.6|202178.6|202088.6|202181.8|202091.8|202175.8|202085.8|17
1734985400000|2024-12-23 20:23:20|202178.7|202088.7|202180.7|202090.7|202180.7|202090.7|202178.1|202088.1|10
1734985410000|2024-12-23 20:23:30|202180.8|202090.8|202177.1|202087.1|202180.8|202090.8|202176.8|202086.8|9
1734985420000|2024-12-23 20:23:40|202177.5|202087.5|202179.9|202089.9|202179.9|202089.9|202177.2|202087.2|8
1734985430000|2024-12-23 20:23:50|202180.5|202090.5|202179.4|202089.4|202180.5|202090.5|202179.2|202089.2|10
1734985440000|2024-12-23 20:24:00|202179.5|202089.5|202180.3|202090.3|202180.3|202090.3|202175.7|202085.7|6
1734985450000|2024-12-23 20:24:10|202180.5|202090.5|202182|202092|202182|202092|202178.1|202088.1|14
1734985460000|2024-12-23 20:24:20|202185.4|202095.4|202201.1|202111.1|202201.9|202111.9|202185.4|202095.4|9
1734985470000|2024-12-23 20:24:30|202202.5|202112.5|202203.3|202113.3|202203.7|202113.7|202202.5|202112.5|5
1734985480000|2024-12-23 20:24:40|202203.7|202113.7|202204.1|202114.1|202204.5|202114.5|202200.1|202110.1|13
1734985490000|2024-12-23 20:24:50|202204.5|202114.5|202211.1|202121.1|202211.1|202121.1|202201.5|202111.5|14
1734985500000|2024-12-23 20:25:00|202213.8|202123.8|202203|202113|202214.4|202124.4|202201.5|202111.5|12
1734985510000|2024-12-23 20:25:10|202204.5|202114.5|202204.3|202114.3|202204.5|202114.5|202202|202112|5
1734985530000|2024-12-23 20:25:30|202202.6|202112.6|202201.3|202111.3|202202.8|202112.8|202200.1|202110.1|7
1734985540000|2024-12-23 20:25:40|202200.1|202110.1|202202.3|202112.3|202203.5|202113.5|202200|202110|9
1734985550000|2024-12-23 20:25:50|202201.7|202111.7|202203.2|202113.2|202203.2|202113.2|202200.6|202110.6|3
1734985560000|2024-12-23 20:26:00|202204.2|202114.2|202204.4|202114.4|202204.4|202114.4|202204.2|202114.2|2
1734985570000|2024-12-23 20:26:10|202204.6|202114.6|202203.3|202113.3|202204.6|202114.6|202200.5|202110.5|7
1734985590000|2024-12-23 20:26:30|202203.7|202113.7|202203.3|202113.3|202204.1|202114.1|202200.1|202110.1|10
1734985600000|2024-12-23 20:26:40|202203.9|202113.9|202202.9|202112.9|202204.6|202114.6|202199.9|202109.9|9
1734985610000|2024-12-23 20:26:50|202203.1|202113.1|202203.9|202113.9|202204.1|202114.1|202203.1|202113.1|7
1734985620000|2024-12-23 20:27:00|202202.7|202112.7|202203.9|202113.9|202203.9|202113.9|202202.7|202112.7|2
1734985630000|2024-12-23 20:27:10|202204.7|202114.7|202205.8|202115.8|202206.8|202116.8|202204.7|202114.7|5
1734985640000|2024-12-23 20:27:20|202206.8|202116.8|202205.8|202115.8|202206.8|202116.8|202205.8|202115.8|2
1734985650000|2024-12-23 20:27:30|202205.3|202115.3|202216.3|202126.3|202216.3|202126.3|202205.3|202115.3|3
1734985660000|2024-12-23 20:27:40|202220.9|202130.9|202207.5|202117.5|202222.8|202132.8|202207.5|202117.5|10
1734985670000|2024-12-23 20:27:50|202207.9|202117.9|202215|202125|202215|202125|202207.9|202117.9|5
1734985680000|2024-12-23 20:28:00|202217.9|202127.9|202221.4|202131.4|202221.4|202131.4|202208|202118|16
1734985690000|2024-12-23 20:28:10|202219.3|202129.3|202206.9|202116.9|202222.2|202132.2|202206.9|202116.9|21
1734985700000|2024-12-23 20:28:20|202205.9|202115.9|202193.4|202103.4|202205.9|202115.9|202190.7|202100.7|11
1734985710000|2024-12-23 20:28:30|202193|202103|202193|202103|202193|202103|202193|202103|1
1734985720000|2024-12-23 20:28:40|202194.4|202104.4|202193|202103|202194.4|202104.4|202193|202103|2
1734985730000|2024-12-23 20:28:50|202192.4|202102.4|202188.2|202098.2|202193.5|202103.5|202188.2|202098.2|7
1734985740000|2024-12-23 20:29:00|202188.6|202098.6|202188.2|202098.2|202188.6|202098.6|202188|202098|4
1734985750000|2024-12-23 20:29:10|202188.6|202098.6|202189.2|202099.2|202189.2|202099.2|202188.6|202098.6|3
1734985760000|2024-12-23 20:29:20|202190.6|202100.6|202190.4|202100.4|202190.6|202100.6|202190.4|202100.4|2
1734985770000|2024-12-23 20:29:30|202190|202100|202190.6|202100.6|202190.6|202100.6|202190|202100|3
1734985780000|2024-12-23 20:29:40|202190.4|202100.4|202188.3|202098.3|202190.4|202100.4|202181.6|202091.6|11
1734985790000|2024-12-23 20:29:50|202187.9|202097.9|202189.1|202099.1|202190.6|202100.6|202187.9|202097.9|5
1734985800000|2024-12-23 20:30:00|202188.7|202098.7|202188.7|202098.7|202188.7|202098.7|202188.7|202098.7|1
1734985810000|2024-12-23 20:30:10|202186.5|202096.5|202179.4|202089.4|202186.5|202096.5|202177.4|202087.4|5
1734985820000|2024-12-23 20:30:20|202180.2|202090.2|202178.8|202088.8|202180.2|202090.2|202178.8|202088.8|3
1734985830000|2024-12-23 20:30:30|202179|202089|202180.6|202090.6|202180.6|202090.6|202179|202089|5
1734985840000|2024-12-23 20:30:40|202180.4|202090.4|202180.4|202090.4|202180.4|202090.4|202180.4|202090.4|1
1734985850000|2024-12-23 20:30:50|202180.5|202090.5|202180.3|202090.3|202180.5|202090.5|202179.8|202089.8|4
1734985860000|2024-12-23 20:31:00|202184.8|202094.8|202168.3|202078.3|202184.8|202094.8|202168.3|202078.3|5
1734985870000|2024-12-23 20:31:10|202169.7|202079.7|202173.4|202083.4|202173.4|202083.4|202168.2|202078.2|8
1734985880000|2024-12-23 20:31:20|202172.2|202082.2|202158|202068|202172.2|202082.2|202157.8|202067.8|8
1734985890000|2024-12-23 20:31:30|202159.3|202069.3|202157.7|202067.7|202159.3|202069.3|202157.7|202067.7|2
1734985900000|2024-12-23 20:31:40|202159.1|202069.1|202163.1|202073.1|202163.1|202073.1|202159.1|202069.1|3
1734985910000|2024-12-23 20:31:50|202161.5|202071.5|202158|202068|202162.9|202072.9|202157.6|202067.6|8
1734985940000|2024-12-23 20:32:20|202157.6|202067.6|202157.3|202067.3|202161.1|202071.1|202157.3|202067.3|8
1734985950000|2024-12-23 20:32:30|202159.3|202069.3|202159.2|202069.2|202161.2|202071.2|202157.3|202067.3|7
1734985960000|2024-12-23 20:32:40|202161|202071|202173.2|202083.2|202173.6|202083.6|202160.8|202070.8|6
1734985970000|2024-12-23 20:32:50|202175.2|202085.2|202177.2|202087.2|202177.2|202087.2|202175.2|202085.2|2
1734985980000|2024-12-23 20:33:00|202181.3|202091.3|202187.1|202097.1|202187.1|202097.1|202178.6|202088.6|5
1734986000000|2024-12-23 20:33:20|202188.3|202098.3|202188.3|202098.3|202188.3|202098.3|202188.3|202098.3|1
1734986010000|2024-12-23 20:33:30|202188.8|202098.8|202190.3|202100.3|202190.3|202100.3|202187.3|202097.3|5
1734986020000|2024-12-23 20:33:40|202192.3|202102.3|202191.1|202101.1|202192.3|202102.3|202189.1|202099.1|4
1734986030000|2024-12-23 20:33:50|202189.1|202099.1|202189.1|202099.1|202189.1|202099.1|202189.1|202099.1|1
1734986040000|2024-12-23 20:34:00|202189.3|202099.3|202189|202099|202191.8|202101.8|202189|202099|5
1734986050000|2024-12-23 20:34:10|202191.5|202101.5|202189|202099|202191.5|202101.5|202189|202099|6
1734986060000|2024-12-23 20:34:20|202191.5|202101.5|202191.5|202101.5|202191.5|202101.5|202191.5|202101.5|1
1734986070000|2024-12-23 20:34:30|202191.6|202101.6|202190.8|202100.8|202191.6|202101.6|202188.8|202098.8|4
1734986080000|2024-12-23 20:34:40|202188.8|202098.8|202189.2|202099.2|202191.2|202101.2|202188.8|202098.8|7
1734986090000|2024-12-23 20:34:50|202191.2|202101.2|202189.6|202099.6|202191.2|202101.2|202187.6|202097.6|6
1734986100000|2024-12-23 20:35:00|202189.4|202099.4|202204.8|202114.8|202206.2|202116.2|202189.4|202099.4|11
1734986110000|2024-12-23 20:35:10|202202.4|202112.4|202177.4|202087.4|202202.4|202112.4|202177.4|202087.4|8
1734986140000|2024-12-23 20:35:40|202174.8|202084.8|202178|202088|202178|202088|202174.8|202084.8|3
1734986150000|2024-12-23 20:35:50|202176|202086|202177.7|202087.7|202179.7|202089.7|202175.7|202085.7|9
1734986160000|2024-12-23 20:36:00|202175.7|202085.7|202170.7|202080.7|202175.7|202085.7|202167.2|202077.2|3
1734986180000|2024-12-23 20:36:20|202174.5|202084.5|202169.9|202079.9|202174.5|202084.5|202169.9|202079.9|2
1734986190000|2024-12-23 20:36:30|202168.4|202078.4|202168.2|202078.2|202173.4|202083.4|202168.2|202078.2|3
1734986200000|2024-12-23 20:36:40|202165.8|202075.8|202166.4|202076.4|202166.4|202076.4|202161.3|202071.3|6
1734986210000|2024-12-23 20:36:50|202166.8|202076.8|202167.6|202077.6|202167.6|202077.6|202166.8|202076.8|2
1734986220000|2024-12-23 20:37:00|202166.2|202076.2|202167.2|202077.2|202167.6|202077.6|202166.2|202076.2|3
1734986230000|2024-12-23 20:37:10|202166.8|202076.8|202166.8|202076.8|202166.8|202076.8|202166.8|202076.8|1
1734986240000|2024-12-23 20:37:20|202167.2|202077.2|202163.4|202073.4|202167.2|202077.2|202163.4|202073.4|2
1734986250000|2024-12-23 20:37:30|202167.2|202077.2|202167.2|202077.2|202167.2|202077.2|202167.2|202077.2|1
1734986280000|2024-12-23 20:38:00|202167.5|202077.5|202164.4|202074.4|202167.5|202077.5|202162.8|202072.8|9
1734986290000|2024-12-23 20:38:10|202163.6|202073.6|202163.6|202073.6|202163.6|202073.6|202163.6|202073.6|1
1734986300000|2024-12-23 20:38:20|202165.6|202075.6|202164.5|202074.5|202170.7|202080.7|202164.5|202074.5|16
1734986310000|2024-12-23 20:38:30|202166.5|202076.5|202166.5|202076.5|202166.9|202076.9|202164.5|202074.5|9
1734986330000|2024-12-23 20:38:50|202167|202077|202166.5|202076.5|202167|202077|202163.8|202073.8|5
1734986340000|2024-12-23 20:39:00|202167.5|202077.5|202176.2|202086.2|202180|202090|202167.5|202077.5|6
1734986350000|2024-12-23 20:39:10|202177.5|202087.5|202177.5|202087.5|202177.5|202087.5|202174.9|202084.9|3
1734986360000|2024-12-23 20:39:20|202174.7|202084.7|202167.2|202077.2|202174.7|202084.7|202165.5|202075.5|11
1734986370000|2024-12-23 20:39:30|202165.1|202075.1|202167.2|202077.2|202168.4|202078.4|202164.9|202074.9|9
1734986380000|2024-12-23 20:39:40|202165.8|202075.8|202216.8|202126.8|202218.5|202128.5|202165.8|202075.8|7
1734986390000|2024-12-23 20:39:50|202216.4|202126.4|202223.7|202133.7|202229|202139|202216.2|202126.2|12
1734986400000|2024-12-23 20:40:00|202225.1|202135.1|202223|202133|202226.4|202136.4|202221.2|202131.2|13
1734986410000|2024-12-23 20:40:10|202224.6|202134.6|202230.1|202140.1|202230.9|202140.9|202223.4|202133.4|12
1734986420000|2024-12-23 20:40:20|202227.8|202137.8|202225.2|202135.2|202230.1|202140.1|202224.7|202134.7|10
1734986430000|2024-12-23 20:40:30|202228.2|202138.2|202224.6|202134.6|202228.2|202138.2|202219.2|202129.2|11
1734986440000|2024-12-23 20:40:40|202219|202129|202224.4|202134.4|202225.8|202135.8|202219|202129|9
1734986450000|2024-12-23 20:40:50|202225.2|202135.2|202226.4|202136.4|202227|202137|202224.4|202134.4|18
1734986460000|2024-12-23 20:41:00|202220.6|202130.6|202220.7|202130.7|202223.9|202133.9|202220.2|202130.2|12
1734986470000|2024-12-23 20:41:10|202223.5|202133.5|202219.2|202129.2|202223.7|202133.7|202219.2|202129.2|11
1734986480000|2024-12-23 20:41:20|202219.6|202129.6|202223.3|202133.3|202225.5|202135.5|202219.6|202129.6|21
1734986490000|2024-12-23 20:41:30|202222.9|202132.9|202228.3|202138.3|202228.3|202138.3|202214|202124|17
1734986500000|2024-12-23 20:41:40|202224.9|202134.9|202225.5|202135.5|202228.1|202138.1|202221.7|202131.7|17
1734986510000|2024-12-23 20:41:50|202220|202130|202220.4|202130.4|202225.4|202135.4|202218.4|202128.4|10
1734986520000|2024-12-23 20:42:00|202219|202129|202224.4|202134.4|202224.8|202134.8|202219|202129|9
1734986530000|2024-12-23 20:42:10|202220.2|202130.2|202222|202132|202225.4|202135.4|202219.4|202129.4|9
1734986540000|2024-12-23 20:42:20|202225.4|202135.4|202227.5|202137.5|202227.5|202137.5|202221.5|202131.5|19
1734986550000|2024-12-23 20:42:30|202224|202134|202225.1|202135.1|202225.5|202135.5|202223.9|202133.9|5
1734986560000|2024-12-23 20:42:40|202225.5|202135.5|202223.6|202133.6|202225.5|202135.5|202218.8|202128.8|10
1734986570000|2024-12-23 20:42:50|202221.6|202131.6|202217|202127|202223.6|202133.6|202210.8|202120.8|15
1734986580000|2024-12-23 20:43:00|202217.1|202127.1|202215.4|202125.4|202217.1|202127.1|202214.2|202124.2|9
1734986590000|2024-12-23 20:43:10|202214.9|202124.9|202211.5|202121.5|202217.1|202127.1|202209.7|202119.7|15
1734986600000|2024-12-23 20:43:20|202205.5|202115.5|202207.6|202117.6|202212.3|202122.3|202204.4|202114.4|14
1734986610000|2024-12-23 20:43:30|202203.2|202113.2|202183.5|202093.5|202205.2|202115.2|202183.5|202093.5|17
1734986620000|2024-12-23 20:43:40|202181.5|202091.5|202188|202098|202189.4|202099.4|202179.4|202089.4|17
1734986630000|2024-12-23 20:43:50|202187.6|202097.6|202191.3|202101.3|202191.3|202101.3|202184.2|202094.2|10
1734986640000|2024-12-23 20:44:00|202193.3|202103.3|202201.7|202111.7|202201.7|202111.7|202189.9|202099.9|24
1734986650000|2024-12-23 20:44:10|202202.7|202112.7|202208.4|202118.4|202208.4|202118.4|202199|202109|25
1734986660000|2024-12-23 20:44:20|202204.2|202114.2|202207.6|202117.6|202211.6|202121.6|202204.2|202114.2|21
1734986670000|2024-12-23 20:44:30|202205.8|202115.8|202218|202128|202218|202128|202202|202112|21
1734986680000|2024-12-23 20:44:40|202216.8|202126.8|202218.2|202128.2|202219.6|202129.6|202216.8|202126.8|14
1734986690000|2024-12-23 20:44:50|202218|202128|202221.7|202131.7|202222.7|202132.7|202214.5|202124.5|21
1734986700000|2024-12-23 20:45:00|202222.7|202132.7|202219.1|202129.1|202222.7|202132.7|202217.1|202127.1|14
1734986710000|2024-12-23 20:45:10|202221.3|202131.3|202220.5|202130.5|202221.3|202131.3|202219.5|202129.5|14
1734986720000|2024-12-23 20:45:20|202220.7|202130.7|202220|202130|202221|202131|202220|202130|3
1734986730000|2024-12-23 20:45:30|202218.8|202128.8|202217.4|202127.4|202220|202130|202214.1|202124.1|7
1734986740000|2024-12-23 20:45:40|202215|202125|202215.8|202125.8|202217.2|202127.2|202213.4|202123.4|6
1734986750000|2024-12-23 20:45:50|202213|202123|202215.8|202125.8|202215.8|202125.8|202213|202123|4
1734986760000|2024-12-23 20:46:00|202214.4|202124.4|202214.2|202124.2|202214.4|202124.4|202207.6|202117.6|9
1734986770000|2024-12-23 20:46:10|202212.1|202122.1|202198|202108|202212.1|202122.1|202196.6|202106.6|12
1734986780000|2024-12-23 20:46:20|202199.7|202109.7|202213.2|202123.2|202213.4|202123.4|202199.7|202109.7|11
1734986790000|2024-12-23 20:46:30|202215.4|202125.4|202215.4|202125.4|202215.4|202125.4|202215.4|202125.4|1
1734986800000|2024-12-23 20:46:40|202215.6|202125.6|202215.2|202125.2|202215.6|202125.6|202214.8|202124.8|3
1734986810000|2024-12-23 20:46:50|202216.4|202126.4|202223.6|202133.6|202223.8|202133.8|202216.4|202126.4|7
1734986820000|2024-12-23 20:47:00|202222.4|202132.4|202213|202123|202224|202134|202212.4|202122.4|15
1734986830000|2024-12-23 20:47:10|202215.4|202125.4|202210.2|202120.2|202216.4|202126.4|202209|202119|18
1734986840000|2024-12-23 20:47:20|202210.4|202120.4|202208|202118|202213|202123|202208|202118|13
1734986850000|2024-12-23 20:47:30|202211.4|202121.4|202212.6|202122.6|202212.6|202122.6|202206.8|202116.8|5
1734986860000|2024-12-23 20:47:40|202209.2|202119.2|202212.6|202122.6|202212.6|202122.6|202209.2|202119.2|4
1734986870000|2024-12-23 20:47:50|202212.4|202122.4|202212.4|202122.4|202212.4|202122.4|202210|202120|5
1734986880000|2024-12-23 20:48:00|202213.6|202123.6|202214.9|202124.9|202218.1|202128.1|202213.6|202123.6|6
1734986890000|2024-12-23 20:48:10|202216.9|202126.9|202213.5|202123.5|202217.1|202127.1|202211.9|202121.9|13
1734986900000|2024-12-23 20:48:20|202216.1|202126.1|202213.9|202123.9|202216.1|202126.1|202212.3|202122.3|9
1734986910000|2024-12-23 20:48:30|202211.3|202121.3|202211.9|202121.9|202214.3|202124.3|202208.5|202118.5|11
1734986920000|2024-12-23 20:48:40|202214.3|202124.3|202219.1|202129.1|202220.8|202130.8|202214.3|202124.3|17
1734986930000|2024-12-23 20:48:50|202219.7|202129.7|202215.8|202125.8|202220|202130|202215.8|202125.8|23
1734986940000|2024-12-23 20:49:00|202217.8|202127.8|202218.6|202128.6|202218.6|202128.6|202216.2|202126.2|11
1734986950000|2024-12-23 20:49:10|202219.9|202129.9|202218.3|202128.3|202221.5|202131.5|202215.9|202125.9|14
1734986960000|2024-12-23 20:49:20|202219.7|202129.7|202217.5|202127.5|202220.9|202130.9|202216.3|202126.3|16
1734986970000|2024-12-23 20:49:30|202216.1|202126.1|202198.5|202108.5|202216.1|202126.1|202198.5|202108.5|19
1734986980000|2024-12-23 20:49:40|202196.5|202106.5|202173|202083|202196.5|202106.5|202172.6|202082.6|23
1734986990000|2024-12-23 20:49:50|202169.8|202079.8|202187.5|202097.5|202187.5|202097.5|202169.8|202079.8|20
1734987000000|2024-12-23 20:50:00|202187.9|202097.9|202184.2|202094.2|202189.2|202099.2|202180|202090|22
1734987010000|2024-12-23 20:50:10|202182.2|202092.2|202177|202087|202189.6|202099.6|202175.2|202085.2|23
1734987020000|2024-12-23 20:50:20|202177.4|202087.4|202176.8|202086.8|202177.4|202087.4|202172|202082|8
1734987030000|2024-12-23 20:50:30|202175.2|202085.2|202176.4|202086.4|202181|202091|202175|202085|6
1734987040000|2024-12-23 20:50:40|202178.4|202088.4|202169.4|202079.4|202178.4|202088.4|202161.2|202071.2|11
1734987050000|2024-12-23 20:50:50|202161.8|202071.8|202160.4|202070.4|202167.6|202077.6|202160.4|202070.4|16
1734987060000|2024-12-23 20:51:00|202166.6|202076.6|202122.1|202032.1|202166.6|202076.6|202116.7|202026.7|13
1734987070000|2024-12-23 20:51:10|202125.8|202035.8|202123.8|202033.8|202125.8|202035.8|202122.1|202032.1|10
1734987090000|2024-12-23 20:51:30|202124|202034|202127|202037|202127.9|202037.9|202124|202034|5
1734987100000|2024-12-23 20:51:40|202128.5|202038.5|202152.4|202062.4|202155|202065|202127|202037|9
1734987110000|2024-12-23 20:51:50|202154|202064|202147.9|202057.9|202154.6|202064.6|202143.1|202053.1|17
1734987120000|2024-12-23 20:52:00|202147.5|202057.5|202163.9|202073.9|202167.6|202077.6|202147.5|202057.5|17
1734987130000|2024-12-23 20:52:10|202165.7|202075.7|202164|202074|202167.1|202077.1|202156.9|202066.9|8
1734987140000|2024-12-23 20:52:20|202165.6|202075.6|202166.8|202076.8|202168.8|202078.8|202163.6|202073.6|8
1734987150000|2024-12-23 20:52:30|202165.6|202075.6|202166.8|202076.8|202166.8|202076.8|202165.6|202075.6|2
1734987160000|2024-12-23 20:52:40|202173.4|202083.4|202172.4|202082.4|202174|202084|202165.1|202075.1|19
1734987170000|2024-12-23 20:52:50|202173.4|202083.4|202173.3|202083.3|202174.8|202084.8|202167.7|202077.7|26
1734987180000|2024-12-23 20:53:00|202174.1|202084.1|202183.2|202093.2|202184.9|202094.9|202170.4|202080.4|22
1734987190000|2024-12-23 20:53:10|202181.8|202091.8|202176.4|202086.4|202184.7|202094.7|202176.4|202086.4|14
1734987200000|2024-12-23 20:53:20|202175.6|202085.6|202182.4|202092.4|202182.9|202092.9|202174|202084|30
1734987210000|2024-12-23 20:53:30|202180.4|202090.4|202175.5|202085.5|202182.4|202092.4|202173.5|202083.5|21
1734987220000|2024-12-23 20:53:40|202173.5|202083.5|202174.3|202084.3|202175.5|202085.5|202171.3|202081.3|11
1734987230000|2024-12-23 20:53:50|202174.9|202084.9|202172.1|202082.1|202176.5|202086.5|202171.5|202081.5|12
1734987240000|2024-12-23 20:54:00|202173.7|202083.7|202174.2|202084.2|202182.3|202092.3|202168.3|202078.3|27
1734987250000|2024-12-23 20:54:10|202172.9|202082.9|202133.7|202043.7|202173.9|202083.9|202133.7|202043.7|19
1734987260000|2024-12-23 20:54:20|202135.7|202045.7|202135.8|202045.8|202135.8|202045.8|202133.7|202043.7|5
1734987270000|2024-12-23 20:54:30|202128.1|202038.1|202135.9|202045.9|202138.3|202048.3|202127.8|202037.8|8
1734987280000|2024-12-23 20:54:40|202135.4|202045.4|202139.9|202049.9|202143|202053|202132.4|202042.4|15
1734987290000|2024-12-23 20:54:50|202137.3|202047.3|202139.7|202049.7|202143.4|202053.4|202137.2|202047.2|11
1734987300000|2024-12-23 20:55:00|202139.4|202049.4|202134.7|202044.7|202142.1|202052.1|202129.6|202039.6|13
1734987310000|2024-12-23 20:55:10|202131.4|202041.4|202126.3|202036.3|202134.1|202044.1|202126.3|202036.3|9
1734987320000|2024-12-23 20:55:20|202129.2|202039.2|202126.3|202036.3|202131.5|202041.5|202126.3|202036.3|6
1734987330000|2024-12-23 20:55:30|202121.9|202031.9|202109|202019|202121.9|202031.9|202094.2|202004.2|15
1734987340000|2024-12-23 20:55:40|202105.5|202015.5|202103.5|202013.5|202109.3|202019.3|202101.2|202011.2|13
1734987350000|2024-12-23 20:55:50|202106.9|202016.9|202097.8|202007.8|202106.9|202016.9|202092.3|202002.3|10
1734987360000|2024-12-23 20:56:00|202095.5|202005.5|202090.2|202000.2|202096.2|202006.2|202090.2|202000.2|10
1734987370000|2024-12-23 20:56:10|202092.5|202002.5|202091.5|202001.5|202092.5|202002.5|202084.2|201994.2|7
1734987380000|2024-12-23 20:56:20|202093.8|202003.8|202096.6|202006.6|202098.8|202008.8|202093.2|202003.2|7
1734987390000|2024-12-23 20:56:30|202092.3|202002.3|202091.9|202001.9|202096.6|202006.6|202088.1|201998.1|13
1734987400000|2024-12-23 20:56:40|202094.4|202004.4|202092.9|202002.9|202096.9|202006.9|202090.6|202000.6|12
1734987410000|2024-12-23 20:56:50|202090.6|202000.6|202093.8|202003.8|202093.8|202003.8|202083.5|201993.5|10
1734987420000|2024-12-23 20:57:00|202090.5|202000.5|202087.8|201997.8|202104.9|202014.9|202081.4|201991.4|22
1734987430000|2024-12-23 20:57:10|202091.1|202001.1|202085.2|201995.2|202097.9|202007.9|202081.2|201991.2|16
1734987440000|2024-12-23 20:57:20|202086.9|201996.9|202085.7|201995.7|202103.5|202013.5|202072.9|201982.9|17
1734987450000|2024-12-23 20:57:30|202090.5|202000.5|202077|201987|202109.9|202019.9|202077|201987|12
1734987460000|2024-12-23 20:57:40|202079.3|201989.3|202059.1|201969.1|202085.3|201995.3|202059.1|201969.1|9
1734987470000|2024-12-23 20:57:50|202055.1|201965.1|202056.7|201966.7|202078.9|201988.9|202055.1|201965.1|8
1734987480000|2024-12-23 20:58:00|202063.4|201973.4|202082.7|201992.7|202084.6|201994.6|202063.4|201973.4|17
1734987490000|2024-12-23 20:58:10|202082.8|201992.8|202065.7|201975.7|202082.8|201992.8|202055.9|201965.9|18
1734987500000|2024-12-23 20:58:20|202064.8|201974.8|202065.8|201975.8|202066.8|201976.8|202064.8|201974.8|7
1734987510000|2024-12-23 20:58:30|202065.6|201975.6|202065.6|201975.6|202065.6|201975.6|202065.6|201975.6|1
1734987520000|2024-12-23 20:58:40|202066.1|201976.1|202066.8|201976.8|202066.8|201976.8|202066|201976|4
1734987530000|2024-12-23 20:58:50|202067.8|201977.8|202073.6|201983.6|202090.9|202000.9|202067.8|201977.8|13
1734987540000|2024-12-23 20:59:00|202076.1|201986.1|202078.3|201988.3|202078.3|201988.3|202075.8|201985.8|5
1734987550000|2024-12-23 20:59:10|202080.6|201990.6|202102.5|202012.5|202111.2|202021.2|202080.6|201990.6|23
1734987560000|2024-12-23 20:59:20|202100.7|202010.7|202108.2|202018.2|202108.8|202018.8|202098|202008|18
1734987570000|2024-12-23 20:59:30|202104.9|202014.9|202099.3|202009.3|202104.9|202014.9|202096.1|202006.1|12
1734987580000|2024-12-23 20:59:40|202101.1|202011.1|202105.8|202015.8|202106.5|202016.5|202100.3|202010.3|17
1734987590000|2024-12-23 20:59:50|202110|202020|202103.7|202013.7|202110|202020|202102.1|202012.1|18
1734987600000|2024-12-23 21:00:00|202108.1|202018.1|202104.8|202014.8|202110.4|202020.4|202102.1|202012.1|12
1734987610000|2024-12-23 21:00:10|202111.6|202021.6|202095.1|202005.1|202127.3|202037.3|202095.1|202005.1|16
1734987620000|2024-12-23 21:00:20|202098.1|202008.1|202097.7|202007.7|202099.1|202009.1|202097.7|202007.7|3
1734987630000|2024-12-23 21:00:30|202094.1|202004.1|202096.6|202006.6|202098.2|202008.2|202094.1|202004.1|6
1734987640000|2024-12-23 21:00:40|202100.2|202010.2|202096.9|202006.9|202100.2|202010.2|202096.9|202006.9|2
1734987650000|2024-12-23 21:00:50|202098.9|202008.9|202096.3|202006.3|202100.5|202010.5|202092|202002|9
1734987660000|2024-12-23 21:01:00|202099.8|202009.8|202092.8|202002.8|202099.8|202009.8|202091.2|202001.2|15
1734987670000|2024-12-23 21:01:10|202092.4|202002.4|202093.1|202003.1|202093.1|202003.1|202089.3|201999.3|7
1734987680000|2024-12-23 21:01:20|202091.6|202001.6|202094.5|202004.5|202095.2|202005.2|202091.6|202001.6|5
1734987690000|2024-12-23 21:01:30|202096.7|202006.7|202097.6|202007.6|202100.8|202010.8|202093.1|202003.1|16
1734987700000|2024-12-23 21:01:40|202100|202010|202098.6|202008.6|202101.1|202011.1|202097.6|202007.6|19
1734987710000|2024-12-23 21:01:50|202100.4|202010.4|202097.7|202007.7|202100.4|202010.4|202095.6|202005.6|18
1734987720000|2024-12-23 21:02:00|202096.1|202006.1|202136.5|202046.5|202137.2|202047.2|202096.1|202006.1|31
1734987730000|2024-12-23 21:02:10|202134.3|202044.3|202129.4|202039.4|202134.3|202044.3|202121.3|202031.3|21
1734987740000|2024-12-23 21:02:20|202128.8|202038.8|202135.2|202045.2|202135.2|202045.2|202126.1|202036.1|6
1734987750000|2024-12-23 21:02:30|202132.9|202042.9|202148.4|202058.4|202149.5|202059.5|202127.9|202037.9|23
1734987760000|2024-12-23 21:02:40|202148.7|202058.7|202145.8|202055.8|202151.7|202061.7|202142.1|202052.1|16
1734987770000|2024-12-23 21:02:50|202146.5|202056.5|202150.7|202060.7|202151|202061|202143.8|202053.8|10
1734987780000|2024-12-23 21:03:00|202148.5|202058.5|202134.3|202044.3|202148.5|202058.5|202131.6|202041.6|15
1734987790000|2024-12-23 21:03:10|202133|202043|202134.2|202044.2|202135.6|202045.6|202129.3|202039.3|12
1734987800000|2024-12-23 21:03:20|202132|202042|202129.6|202039.6|202134|202044|202129.5|202039.5|9
1734987810000|2024-12-23 21:03:30|202131.9|202041.9|202130.6|202040.6|202134|202044|202128.6|202038.6|12
1734987820000|2024-12-23 21:03:40|202132.6|202042.6|202142.9|202052.9|202143.3|202053.3|202128.1|202038.1|15
1734987830000|2024-12-23 21:03:50|202143.7|202053.7|202162.3|202072.3|202164.4|202074.4|202143.7|202053.7|14
1734987840000|2024-12-23 21:04:00|202160|202070|202143.3|202053.3|202160|202070|202139.2|202049.2|27
1734987850000|2024-12-23 21:04:10|202143.5|202053.5|202144.1|202054.1|202144.1|202054.1|202143.5|202053.5|2
1734987860000|2024-12-23 21:04:20|202144.9|202054.9|202146.9|202056.9|202147.1|202057.1|202143.9|202053.9|14
1734987870000|2024-12-23 21:04:30|202144.7|202054.7|202148.9|202058.9|202150.3|202060.3|202142.9|202052.9|12
1734987880000|2024-12-23 21:04:40|202148.6|202058.6|202147.6|202057.6|202151.5|202061.5|202144.6|202054.6|9
1734987890000|2024-12-23 21:04:50|202147.4|202057.4|202147.4|202057.4|202147.4|202057.4|202143.6|202053.6|20
1734987900000|2024-12-23 21:05:00|202147.6|202057.6|202149.6|202059.6|202150.2|202060.2|202147.6|202057.6|5
1734987910000|2024-12-23 21:05:10|202150.6|202060.6|202150.9|202060.9|202151.2|202061.2|202149.2|202059.2|8
1734987920000|2024-12-23 21:05:20|202149.5|202059.5|202148.1|202058.1|202149.5|202059.5|202148.1|202058.1|2
1734987930000|2024-12-23 21:05:30|202149.1|202059.1|202145.6|202055.6|202151.3|202061.3|202144.2|202054.2|11
1734987940000|2024-12-23 21:05:40|202147.3|202057.3|202138.5|202048.5|202147.3|202057.3|202138.5|202048.5|3
1734987950000|2024-12-23 21:05:50|202138.7|202048.7|202132.5|202042.5|202140.7|202050.7|202130.4|202040.4|11
1734987960000|2024-12-23 21:06:00|202128.9|202038.9|202129.3|202039.3|202135.4|202045.4|202127.7|202037.7|15
1734987970000|2024-12-23 21:06:10|202128.5|202038.5|202129.5|202039.5|202129.7|202039.7|202128.5|202038.5|3
1734987980000|2024-12-23 21:06:20|202129.8|202039.8|202131.8|202041.8|202131.8|202041.8|202129.8|202039.8|2
1734988000000|2024-12-23 21:06:40|202134.1|202044.1|202132.9|202042.9|202134.1|202044.1|202132.9|202042.9|2
1734988010000|2024-12-23 21:06:50|202132.7|202042.7|202126.3|202036.3|202132.7|202042.7|202126.3|202036.3|3
1734988020000|2024-12-23 21:07:00|202126.5|202036.5|202126.5|202036.5|202126.5|202036.5|202126.5|202036.5|1
1734988030000|2024-12-23 21:07:10|202129.7|202039.7|202129.5|202039.5|202129.7|202039.7|202129.5|202039.5|2
1734988040000|2024-12-23 21:07:20|202127.6|202037.6|202130|202040|202130|202040|202127.6|202037.6|3
1734988050000|2024-12-23 21:07:30|202129.3|202039.3|202129.3|202039.3|202129.3|202039.3|202129.3|202039.3|1
1734988060000|2024-12-23 21:07:40|202128|202038|202128|202038|202128|202038|202128|202038|1
1734988070000|2024-12-23 21:07:50|202126|202036|202126|202036|202126|202036|202126|202036|1
1734988090000|2024-12-23 21:08:10|202128.3|202038.3|202135|202045|202139.8|202049.8|202120.3|202030.3|6
1734988100000|2024-12-23 21:08:20|202135.2|202045.2|202125.3|202035.3|202135.2|202045.2|202125.3|202035.3|6
1734988110000|2024-12-23 21:08:30|202123.5|202033.5|202127.2|202037.2|202128.2|202038.2|202123.5|202033.5|8
1734988120000|2024-12-23 21:08:40|202128.2|202038.2|202130.9|202040.9|202136|202046|202128.2|202038.2|18
1734988130000|2024-12-23 21:08:50|202131|202041|202131.9|202041.9|202134.6|202044.6|202127.9|202037.9|25
1734988140000|2024-12-23 21:09:00|202134.9|202044.9|202131.3|202041.3|202136.2|202046.2|202130.1|202040.1|17
1734988150000|2024-12-23 21:09:10|202128.8|202038.8|202130.2|202040.2|202133.8|202043.8|202127.7|202037.7|26
1734988160000|2024-12-23 21:09:20|202130.4|202040.4|202131.9|202041.9|202134.5|202044.5|202128.3|202038.3|18
1734988170000|2024-12-23 21:09:30|202132.3|202042.3|202131.9|202041.9|202133.2|202043.2|202125.7|202035.7|26
1734988180000|2024-12-23 21:09:40|202131.7|202041.7|202129.8|202039.8|202133.8|202043.8|202129|202039|16
1734988190000|2024-12-23 21:09:50|202128.1|202038.1|202129.3|202039.3|202132.5|202042.5|202128.1|202038.1|12
1734988200000|2024-12-23 21:10:00|202127.9|202037.9|202133.1|202043.1|202133.9|202043.9|202127.9|202037.9|7
1734988210000|2024-12-23 21:10:10|202130.5|202040.5|202129.8|202039.8|202133.9|202043.9|202129.5|202039.5|9
1734988220000|2024-12-23 21:10:20|202127.4|202037.4|202129.6|202039.6|202133.4|202043.4|202127.4|202037.4|19
1734988230000|2024-12-23 21:10:30|202131.1|202041.1|202132|202042|202136.4|202046.4|202129.2|202039.2|18
1734988240000|2024-12-23 21:10:40|202135.6|202045.6|202131.3|202041.3|202135.6|202045.6|202127.5|202037.5|16
1734988250000|2024-12-23 21:10:50|202129.8|202039.8|202134.1|202044.1|202135.2|202045.2|202129.2|202039.2|13
1734988260000|2024-12-23 21:11:00|202135.1|202045.1|202129.5|202039.5|202135.1|202045.1|202125.8|202035.8|21
1734988270000|2024-12-23 21:11:10|202128|202038|202129.6|202039.6|202133.9|202043.9|202128|202038|17
1734988280000|2024-12-23 21:11:20|202133.2|202043.2|202132|202042|202134.7|202044.7|202128.7|202038.7|18
1734988290000|2024-12-23 21:11:30|202131|202041|202132.7|202042.7|202133|202043|202128.4|202038.4|24
1734988300000|2024-12-23 21:11:40|202132.9|202042.9|202129.5|202039.5|202137.1|202047.1|202128.9|202038.9|31
1734988310000|2024-12-23 21:11:50|202130.2|202040.2|202131.2|202041.2|202135.8|202045.8|202128.2|202038.2|19
1734988330000|2024-12-23 21:12:10|202132.6|202042.6|202135|202045|202138.4|202048.4|202132.6|202042.6|7
1734988340000|2024-12-23 21:12:20|202134.4|202044.4|202137.1|202047.1|202139.5|202049.5|202133.2|202043.2|7
1734988350000|2024-12-23 21:12:30|202135.3|202045.3|202134.5|202044.5|202138|202048|202134|202044|13
1734988360000|2024-12-23 21:12:40|202137.4|202047.4|202136.3|202046.3|202137.4|202047.4|202132.8|202042.8|11
1734988370000|2024-12-23 21:12:50|202136|202046|202130.7|202040.7|202137.7|202047.7|202130.7|202040.7|21
1734988380000|2024-12-23 21:13:00|202132.3|202042.3|202133.9|202043.9|202135.6|202045.6|202129.7|202039.7|16
1734988390000|2024-12-23 21:13:10|202130.5|202040.5|202132.1|202042.1|202135|202045|202128.4|202038.4|18
1734988400000|2024-12-23 21:13:20|202130.6|202040.6|202133.4|202043.4|202134.4|202044.4|202128|202038|10
1734988410000|2024-12-23 21:13:30|202133.8|202043.8|202135|202045|202135.6|202045.6|202130.4|202040.4|14
1734988420000|2024-12-23 21:13:40|202133.3|202043.3|202132.7|202042.7|202133.3|202043.3|202128.6|202038.6|13
1734988430000|2024-12-23 21:13:50|202132.9|202042.9|202134.2|202044.2|202136.2|202046.2|202130.2|202040.2|23
1734988440000|2024-12-23 21:14:00|202133.5|202043.5|202131.2|202041.2|202135|202045|202128.9|202038.9|17
1734988450000|2024-12-23 21:14:10|202132|202042|202165.3|202075.3|202183.2|202093.2|202132|202042|14
1734988460000|2024-12-23 21:14:20|202165.1|202075.1|202164.3|202074.3|202165.1|202075.1|202164.3|202074.3|2
1734988470000|2024-12-23 21:14:30|202163.3|202073.3|202163.3|202073.3|202163.3|202073.3|202163.3|202073.3|1
1734988480000|2024-12-23 21:14:40|202164.3|202074.3|202161.8|202071.8|202164.8|202074.8|202161|202071|4
1734988490000|2024-12-23 21:14:50|202159.8|202069.8|202159.8|202069.8|202159.8|202069.8|202159.8|202069.8|1
1734988500000|2024-12-23 21:15:00|202160|202070|202127.4|202037.4|202160|202070|202123.3|202033.3|25
1734988510000|2024-12-23 21:15:10|202126.7|202036.7|202123.6|202033.6|202127.2|202037.2|202123.6|202033.6|4
1734988520000|2024-12-23 21:15:20|202124.1|202034.1|202122.8|202032.8|202125.3|202035.3|202115.7|202025.7|10
1734988530000|2024-12-23 21:15:30|202123.8|202033.8|202123.5|202033.5|202123.8|202033.8|202122.6|202032.6|4
1734988540000|2024-12-23 21:15:40|202122.8|202032.8|202123.5|202033.5|202123.5|202033.5|202122.6|202032.6|4
1734988550000|2024-12-23 21:15:50|202124.3|202034.3|202124.3|202034.3|202124.3|202034.3|202124.3|202034.3|1
1734988560000|2024-12-23 21:16:00|202120.3|202030.3|202121.3|202031.3|202121.3|202031.3|202119.8|202029.8|4
1734988580000|2024-12-23 21:16:20|202123.2|202033.2|202129.8|202039.8|202133.5|202043.5|202123.2|202033.2|5
1734988590000|2024-12-23 21:16:30|202133|202043|202135|202045|202135|202045|202128.9|202038.9|3
1734988600000|2024-12-23 21:16:40|202129.8|202039.8|202124.2|202034.2|202132|202042|202116.2|202026.2|12
1734988610000|2024-12-23 21:16:50|202122.1|202032.1|202124.2|202034.2|202128.8|202038.8|202110.8|202020.8|16
1734988630000|2024-12-23 21:17:10|202123.9|202033.9|202124.1|202034.1|202124.1|202034.1|202123.9|202033.9|2
1734988650000|2024-12-23 21:17:30|202127.3|202037.3|202132|202042|202132.8|202042.8|202121.7|202031.7|6
1734988660000|2024-12-23 21:17:40|202128.5|202038.5|202132.3|202042.3|202132.3|202042.3|202128.5|202038.5|2
1734988670000|2024-12-23 21:17:50|202132.6|202042.6|202132.8|202042.8|202132.8|202042.8|202129.8|202039.8|3
1734988680000|2024-12-23 21:18:00|202133|202043|202133|202043|202133|202043|202133|202043|1
1734988690000|2024-12-23 21:18:10|202133.1|202043.1|202122.7|202032.7|202133.1|202043.1|202121.7|202031.7|10
1734988700000|2024-12-23 21:18:20|202123.3|202033.3|202089.2|201999.2|202127|202037|202084.1|201994.1|21
1734988710000|2024-12-23 21:18:30|202089|201999|202087.9|201997.9|202090.4|202000.4|202087.7|201997.7|8
1734988720000|2024-12-23 21:18:40|202090.2|202000.2|202097.3|202007.3|202103.9|202013.9|202090.2|202000.2|28
1734988730000|2024-12-23 21:18:50|202095.6|202005.6|202100.1|202010.1|202100.1|202010.1|202094.8|202004.8|15
1734988740000|2024-12-23 21:19:00|202100.8|202010.8|202097.6|202007.6|202102.9|202012.9|202096|202006|16
1734988750000|2024-12-23 21:19:10|202103|202013|202099.2|202009.2|202103|202013|202097.4|202007.4|10
1734988760000|2024-12-23 21:19:20|202097.8|202007.8|202098.8|202008.8|202099.1|202009.1|202097.3|202007.3|5
1734988780000|2024-12-23 21:19:40|202099.2|202009.2|202098.3|202008.3|202104.3|202014.3|202095.9|202005.9|9
1734988790000|2024-12-23 21:19:50|202097.3|202007.3|202099.4|202009.4|202100.5|202010.5|202097|202007|16
1734988800000|2024-12-23 21:20:00|202097.9|202007.9|202096.2|202006.2|202103.4|202013.4|202082.6|201992.6|25
1734988810000|2024-12-23 21:20:10|202094.7|202004.7|202096.2|202006.2|202096.2|202006.2|202094.7|202004.7|2
1734988830000|2024-12-23 21:20:30|202094.9|202004.9|202096.2|202006.2|202096.2|202006.2|202094.9|202004.9|2
1734988840000|2024-12-23 21:20:40|202097.6|202007.6|202094.2|202004.2|202098.8|202008.8|202094.2|202004.2|6
1734988850000|2024-12-23 21:20:50|202096|202006|202091.2|202001.2|202102.1|202012.1|202091.2|202001.2|8
1734988860000|2024-12-23 21:21:00|202090.2|202000.2|202089.8|201999.8|202090.8|202000.8|202089.6|201999.6|11
1734988870000|2024-12-23 21:21:10|202091.3|202001.3|202087.8|201997.8|202091.3|202001.3|202086.6|201996.6|6
1734988880000|2024-12-23 21:21:20|202088.1|201998.1|202088.4|201998.4|202088.4|201998.4|202088.1|201998.1|2
1734988900000|2024-12-23 21:21:40|202085.8|201995.8|202084|201994|202085.8|201995.8|202083.8|201993.8|4
1734988910000|2024-12-23 21:21:50|202086.9|201996.9|202086.9|201996.9|202086.9|201996.9|202086.9|201996.9|1
1734988920000|2024-12-23 21:22:00|202085.7|201995.7|202082.7|201992.7|202085.7|201995.7|202082.2|201992.2|9
1734988940000|2024-12-23 21:22:20|202082.5|201992.5|202082.1|201992.1|202082.7|201992.7|202082.1|201992.1|4
1734988950000|2024-12-23 21:22:30|202081.5|201991.5|202081.5|201991.5|202081.5|201991.5|202081.5|201991.5|1
1734988970000|2024-12-23 21:22:50|202081.8|201991.8|202084.7|201994.7|202085|201995|202081.8|201991.8|4
1734988980000|2024-12-23 21:23:00|202082.2|201992.2|202082.2|201992.2|202082.2|201992.2|202082.2|201992.2|1
1734989000000|2024-12-23 21:23:20|202087.2|201997.2|202081|201991|202087.2|201997.2|202081|201991|4
1734989030000|2024-12-23 21:23:50|202083.2|201993.2|202083.2|201993.2|202083.2|201993.2|202083.2|201993.2|1
1734989040000|2024-12-23 21:24:00|202082.5|201992.5|202080.5|201990.5|202082.5|201992.5|202075.3|201985.3|8
1734989050000|2024-12-23 21:24:10|202081|201991|202081|201991|202081|201991|202081|201991|1
1734989070000|2024-12-23 21:24:30|202079|201989|202079|201989|202079|201989|202079|201989|1
1734989090000|2024-12-23 21:24:50|202080.1|201990.1|202081.5|201991.5|202081.5|201991.5|202080.1|201990.1|2
1734989100000|2024-12-23 21:25:00|202082.1|201992.1|202081.5|201991.5|202082.1|201992.1|202080.5|201990.5|4
1734989110000|2024-12-23 21:25:10|202082|201992|202083|201993|202083|201993|202082|201992|3
1734989120000|2024-12-23 21:25:20|202082.3|201992.3|202082.3|201992.3|202082.3|201992.3|202082.3|201992.3|1
1734989130000|2024-12-23 21:25:30|202083.5|201993.5|202083.5|201993.5|202083.5|201993.5|202083.5|201993.5|1
1734989150000|2024-12-23 21:25:50|202084.4|201994.4|202099.2|202009.2|202102.3|202012.3|202084.4|201994.4|6
1734989160000|2024-12-23 21:26:00|202100.7|202010.7|202099.2|202009.2|202102.4|202012.4|202098.6|202008.6|14
1734989170000|2024-12-23 21:26:10|202098.2|202008.2|202085.2|201995.2|202099.4|202009.4|202085.2|201995.2|9
1734989180000|2024-12-23 21:26:20|202086.7|201996.7|202085.2|201995.2|202086.7|201996.7|202085.2|201995.2|2
1734989200000|2024-12-23 21:26:40|202089.2|201999.2|202089.2|201999.2|202089.2|201999.2|202089.2|201999.2|1
1734989210000|2024-12-23 21:26:50|202089.5|201999.5|202089.5|201999.5|202089.5|201999.5|202089.5|201999.5|1
1734989220000|2024-12-23 21:27:00|202090.1|202000.1|202090.1|202000.1|202090.1|202000.1|202090.1|202000.1|1
1734989230000|2024-12-23 21:27:10|202086.1|201996.1|202086.1|201996.1|202086.1|201996.1|202086.1|201996.1|1
1734989240000|2024-12-23 21:27:20|202090.1|202000.1|202090.1|202000.1|202090.1|202000.1|202086.1|201996.1|3
1734989260000|2024-12-23 21:27:40|202089.5|201999.5|202092.5|202002.5|202092.5|202002.5|202089.5|201999.5|3
1734989280000|2024-12-23 21:28:00|202091.8|202001.8|202087.7|201997.7|202091.8|202001.8|202087|201997|6
1734989290000|2024-12-23 21:28:10|202086.9|201996.9|202084.1|201994.1|202086.9|201996.9|202084.1|201994.1|2
1734989300000|2024-12-23 21:28:20|202081.7|201991.7|202084.3|201994.3|202084.3|201994.3|202080.5|201990.5|5
1734989310000|2024-12-23 21:28:30|202084.5|201994.5|202082.8|201992.8|202084.5|201994.5|202082.8|201992.8|3
1734989320000|2024-12-23 21:28:40|202079.8|201989.8|202081|201991|202081|201991|202079.8|201989.8|2
1734989330000|2024-12-23 21:28:50|202082.5|201992.5|202082.5|201992.5|202082.5|201992.5|202082.5|201992.5|1
1734989340000|2024-12-23 21:29:00|202082.1|201992.1|202070.1|201980.1|202082.1|201992.1|202066.2|201976.2|15
1734989350000|2024-12-23 21:29:10|202071.5|201981.5|202073.9|201983.9|202075.2|201985.2|202069.6|201979.6|18
1734989360000|2024-12-23 21:29:20|202073.7|201983.7|202073.9|201983.9|202075.3|201985.3|202070.3|201980.3|23
1734989370000|2024-12-23 21:29:30|202072.3|201982.3|202074.6|201984.6|202076.1|201986.1|202070.2|201980.2|13
1734989380000|2024-12-23 21:29:40|202073.2|201983.2|202076.1|201986.1|202076.5|201986.5|202069.8|201979.8|25
1734989390000|2024-12-23 21:29:50|202077.1|201987.1|202075.8|201985.8|202077.1|201987.1|202069.3|201979.3|11
1734989400000|2024-12-23 21:30:00|202073.4|201983.4|202078.2|201988.2|202078.2|201988.2|202068.1|201978.1|13
1734989410000|2024-12-23 21:30:10|202071.2|201981.2|202070.6|201980.6|202079|201989|202066.8|201976.8|15
1734989420000|2024-12-23 21:30:20|202071.6|201981.6|202071.6|201981.6|202078.6|201988.6|202068.3|201978.3|7
1734989430000|2024-12-23 21:30:30|202072.3|201982.3|202070.9|201980.9|202073.4|201983.4|202070.9|201980.9|3
1734989440000|2024-12-23 21:30:40|202072.3|201982.3|202071.7|201981.7|202074.4|201984.4|202067.1|201977.1|11
1734989450000|2024-12-23 21:30:50|202069.4|201979.4|202070.7|201980.7|202072.7|201982.7|202069.4|201979.4|5
1734989460000|2024-12-23 21:31:00|202077.6|201987.6|202069.2|201979.2|202077.6|201987.6|202068.8|201978.8|9
1734989470000|2024-12-23 21:31:10|202068.3|201978.3|202068|201978|202076.3|201986.3|202068|201978|9
1734989480000|2024-12-23 21:31:20|202070.5|201980.5|202068.1|201978.1|202080.1|201990.1|202068.1|201978.1|10
1734989490000|2024-12-23 21:31:30|202067.4|201977.4|202059.5|201969.5|202067.4|201977.4|202020|201930|11
1734989500000|2024-12-23 21:31:40|202059.6|201969.6|202052.7|201962.7|202059.6|201969.6|202052.7|201962.7|2
1734989510000|2024-12-23 21:31:50|202049.9|201959.9|202044.9|201954.9|202049.9|201959.9|202039|201949|5
1734989520000|2024-12-23 21:32:00|202043.7|201953.7|202043.9|201953.9|202044.1|201954.1|202037.5|201947.5|7
1734989540000|2024-12-23 21:32:20|202043.2|201953.2|202005.7|201915.7|202043.2|201953.2|202002.9|201912.9|14
1734989550000|2024-12-23 21:32:30|202005.1|201915.1|202000|201910|202009.7|201919.7|201999.4|201909.4|22
1734989560000|2024-12-23 21:32:40|201999.9|201909.9|201997.2|201907.2|202010|201920|201996.7|201906.7|20
1734989570000|2024-12-23 21:32:50|202005.8|201915.8|201995.7|201905.7|202009.3|201919.3|201995.7|201905.7|16
1734989580000|2024-12-23 21:33:00|202005.4|201915.4|202009.5|201919.5|202009.7|201919.7|201998.4|201908.4|16
1734989590000|2024-12-23 21:33:10|202013.7|201923.7|202022.8|201932.8|202022.8|201932.8|201999.6|201909.6|23
1734989600000|2024-12-23 21:33:20|202014.6|201924.6|202006.6|201916.6|202016.8|201926.8|202006.1|201916.1|11
1734989610000|2024-12-23 21:33:30|202011|201921|202016.6|201926.6|202016.6|201926.6|202011|201921|2
1734989620000|2024-12-23 21:33:40|202016.7|201926.7|202003.5|201913.5|202016.7|201926.7|202003.5|201913.5|5
1734989630000|2024-12-23 21:33:50|202005.3|201915.3|202003.9|201913.9|202005.3|201915.3|202003.9|201913.9|2
1734989660000|2024-12-23 21:34:20|202002|201912|202002|201912|202002|201912|202002|201912|1
1734989670000|2024-12-23 21:34:30|202001.2|201911.2|202001.1|201911.1|202001.2|201911.2|201997.6|201907.6|3
1734989680000|2024-12-23 21:34:40|202002.1|201912.1|202001.2|201911.2|202003.1|201913.1|202001.2|201911.2|5
1734989700000|2024-12-23 21:35:00|201996.3|201906.3|201972.5|201882.5|202002.5|201912.5|201967.5|201877.5|18
1734989710000|2024-12-23 21:35:10|201978.8|201888.8|201990.3|201900.3|201992.3|201902.3|201973.4|201883.4|26
1734989720000|2024-12-23 21:35:20|201987.6|201897.6|201981.7|201891.7|201993.1|201903.1|201979.5|201889.5|13
1734989730000|2024-12-23 21:35:30|201984.8|201894.8|201976.6|201886.6|201987.1|201897.1|201975.7|201885.7|26
1734989740000|2024-12-23 21:35:40|201978.2|201888.2|201978|201888|201989.3|201899.3|201975|201885|25
1734989750000|2024-12-23 21:35:50|201988.6|201898.6|201988.9|201898.9|201991.6|201901.6|201984.3|201894.3|19
1734989760000|2024-12-23 21:36:00|201985.7|201895.7|201983|201893|201986.6|201896.6|201974.1|201884.1|35
1734989770000|2024-12-23 21:36:10|201975.4|201885.4|201986.2|201896.2|201986.9|201896.9|201972.2|201882.2|24
1734989780000|2024-12-23 21:36:20|201986.5|201896.5|201986.7|201896.7|201989.4|201899.4|201986.5|201896.5|4
1734989790000|2024-12-23 21:36:30|201979.2|201889.2|201984.7|201894.7|201988.1|201898.1|201979.2|201889.2|16
1734989800000|2024-12-23 21:36:40|201983.5|201893.5|201987.2|201897.2|201991.1|201901.1|201981.1|201891.1|10
1734989810000|2024-12-23 21:36:50|201989|201899|201989.9|201899.9|201989.9|201899.9|201985.6|201895.6|9
1734989820000|2024-12-23 21:37:00|201989.5|201899.5|201989.5|201899.5|201989.5|201899.5|201989.5|201899.5|1
1734989830000|2024-12-23 21:37:10|201991.3|201901.3|201980.1|201890.1|201991.3|201901.3|201979.3|201889.3|8
1734989840000|2024-12-23 21:37:20|201980.7|201890.7|201980|201890|201981.2|201891.2|201978.6|201888.6|12
1734989850000|2024-12-23 21:37:30|201978.6|201888.6|201970.5|201880.5|201981.6|201891.6|201966.7|201876.7|14
1734989860000|2024-12-23 21:37:40|201966|201876|201973.7|201883.7|201973.8|201883.8|201966|201876|4
1734989870000|2024-12-23 21:37:50|201971|201881|201973.3|201883.3|201973.3|201883.3|201971|201881|2
1734989910000|2024-12-23 21:38:30|201972|201882|201972|201882|201972|201882|201972|201882|1
1734989920000|2024-12-23 21:38:40|201970.3|201880.3|201969.9|201879.9|201970.3|201880.3|201961.4|201871.4|11
1734989930000|2024-12-23 21:38:50|201970.3|201880.3|201967.2|201877.2|201970.3|201880.3|201965.2|201875.2|32
1734989940000|2024-12-23 21:39:00|201970.2|201880.2|201969.7|201879.7|201971.7|201881.7|201965.2|201875.2|29
1734989950000|2024-12-23 21:39:10|201968|201878|201963.5|201873.5|201969.5|201879.5|201963.5|201873.5|6
1734989960000|2024-12-23 21:39:20|201962.8|201872.8|201963|201873|201966|201876|201962|201872|23
1734989970000|2024-12-23 21:39:30|201966|201876|201969|201879|201969|201879|201963|201873|11
1734989980000|2024-12-23 21:39:40|201970.3|201880.3|201966.3|201876.3|201970.3|201880.3|201965.8|201875.8|12
1734989990000|2024-12-23 21:39:50|201968|201878|201968.8|201878.8|201970.4|201880.4|201966.6|201876.6|13
1734990000000|2024-12-23 21:40:00|201970.4|201880.4|201971.5|201881.5|201971.5|201881.5|201967.3|201877.3|13
1734990020000|2024-12-23 21:40:20|201970.8|201880.8|201970.8|201880.8|201970.8|201880.8|201970.8|201880.8|1
1734990030000|2024-12-23 21:40:30|201971.6|201881.6|201971.6|201881.6|201971.6|201881.6|201971.6|201881.6|1
1734990040000|2024-12-23 21:40:40|201968.4|201878.4|201971.6|201881.6|201971.6|201881.6|201968.4|201878.4|2
1734990050000|2024-12-23 21:40:50|201973.3|201883.3|201973.3|201883.3|201973.3|201883.3|201973.3|201883.3|1
1734990060000|2024-12-23 21:41:00|201975.3|201885.3|201974.9|201884.9|201975.3|201885.3|201974.9|201884.9|2
1734990070000|2024-12-23 21:41:10|201976|201886|201985|201895|201985|201895|201976|201886|4
1734990080000|2024-12-23 21:41:20|201973.3|201883.3|201975.9|201885.9|201976.9|201886.9|201973.3|201883.3|9
1734990100000|2024-12-23 21:41:40|201977.3|201887.3|201987.1|201897.1|201987.1|201897.1|201977.3|201887.3|4
1734990110000|2024-12-23 21:41:50|201981.4|201891.4|201983.6|201893.6|201984.4|201894.4|201981.4|201891.4|3
1734990120000|2024-12-23 21:42:00|201985.2|201895.2|201968.4|201878.4|201985.2|201895.2|201968|201878|7
1734990140000|2024-12-23 21:42:20|201971|201881|201972.4|201882.4|201972.4|201882.4|201971|201881|2
1734990150000|2024-12-23 21:42:30|201969.7|201879.7|201974.6|201884.6|201990.7|201900.7|201969.6|201879.6|23
1734990160000|2024-12-23 21:42:40|201979.1|201889.1|201983.5|201893.5|201985.9|201895.9|201974.6|201884.6|8
1734990170000|2024-12-23 21:42:50|201983.8|201893.8|201984.3|201894.3|201991.9|201901.9|201978.9|201888.9|7
1734990180000|2024-12-23 21:43:00|201985.3|201895.3|201988.6|201898.6|201989.7|201899.7|201983.7|201893.7|10
1734990190000|2024-12-23 21:43:10|201985.4|201895.4|201982.5|201892.5|201985.4|201895.4|201982.1|201892.1|7
1734990200000|2024-12-23 21:43:20|201983.9|201893.9|201976.2|201886.2|201983.9|201893.9|201970.1|201880.1|11
1734990210000|2024-12-23 21:43:30|201972.9|201882.9|201972|201882|201973.2|201883.2|201968.6|201878.6|6
1734990220000|2024-12-23 21:43:40|201973.2|201883.2|201972.3|201882.3|201973.5|201883.5|201970.4|201880.4|10
1734990230000|2024-12-23 21:43:50|201973.9|201883.9|201973.7|201883.7|201973.9|201883.9|201970.3|201880.3|5
1734990240000|2024-12-23 21:44:00|201972.4|201882.4|201973.7|201883.7|201975.4|201885.4|201972.4|201882.4|8
1734990250000|2024-12-23 21:44:10|201975.4|201885.4|201974.3|201884.3|201975.4|201885.4|201973.7|201883.7|6
1734990260000|2024-12-23 21:44:20|201975|201885|201975.8|201885.8|201975.8|201885.8|201975|201885|2
1734990270000|2024-12-23 21:44:30|201974|201884|201976.3|201886.3|201976.3|201886.3|201973.4|201883.4|5
1734990280000|2024-12-23 21:44:40|201974.7|201884.7|201976.3|201886.3|201976.3|201886.3|201974.7|201884.7|2
1734990290000|2024-12-23 21:44:50|201972.4|201882.4|201974.8|201884.8|201975.5|201885.5|201972.4|201882.4|3
1734990300000|2024-12-23 21:45:00|201971.2|201881.2|201973.6|201883.6|201973.6|201883.6|201969.2|201879.2|9
1734990310000|2024-12-23 21:45:10|201972|201882|201974|201884|201974|201884|201972|201882|2
1734990330000|2024-12-23 21:45:30|201975|201885|201974|201884|201975|201885|201967.1|201877.1|6
1734990350000|2024-12-23 21:45:50|201974.7|201884.7|201974|201884|201974.7|201884.7|201966.7|201876.7|6
1734990360000|2024-12-23 21:46:00|201968.5|201878.5|201972.6|201882.6|201972.6|201882.6|201968.5|201878.5|4
1734990380000|2024-12-23 21:46:20|201973.3|201883.3|201973.3|201883.3|201973.3|201883.3|201973.3|201883.3|1
1734990390000|2024-12-23 21:46:30|201973|201883|201973.3|201883.3|201973.3|201883.3|201973|201883|2
1734990410000|2024-12-23 21:46:50|201973|201883|201973|201883|201973|201883|201973|201883|1
1734990420000|2024-12-23 21:47:00|201974.7|201884.7|201976.1|201886.1|201976.8|201886.8|201968|201878|8
1734990440000|2024-12-23 21:47:20|201975.1|201885.1|201966|201876|201975.1|201885.1|201966|201876|4
1734990450000|2024-12-23 21:47:30|201974.1|201884.1|201978.3|201888.3|201981.1|201891.1|201963.5|201873.5|13
1734990460000|2024-12-23 21:47:40|201979.1|201889.1|201975.7|201885.7|201979.6|201889.6|201975.7|201885.7|4
1734990470000|2024-12-23 21:47:50|201978.8|201888.8|201980.6|201890.6|201980.6|201890.6|201978.8|201888.8|2
1734990480000|2024-12-23 21:48:00|201977.7|201887.7|201979.4|201889.4|201979.6|201889.6|201972.6|201882.6|10
1734990490000|2024-12-23 21:48:10|201978.6|201888.6|201999.2|201909.2|201999.2|201909.2|201975.7|201885.7|5
1734990510000|2024-12-23 21:48:30|201992|201902|202015.6|201925.6|202015.6|201925.6|201985|201895|11
1734990520000|2024-12-23 21:48:40|202015|201925|202005.3|201915.3|202015.4|201925.4|202005.3|201915.3|3
1734990530000|2024-12-23 21:48:50|202006.1|201916.1|201995.8|201905.8|202015.8|201925.8|201985.9|201895.9|10
1734990540000|2024-12-23 21:49:00|201994.3|201904.3|201994.2|201904.2|201997.3|201907.3|201985.8|201895.8|32
1734990550000|2024-12-23 21:49:10|201996.9|201906.9|201993.3|201903.3|201998.8|201908.8|201985.3|201895.3|21
1734990560000|2024-12-23 21:49:20|201994.1|201904.1|201994.1|201904.1|201994.1|201904.1|201994.1|201904.1|1
1734990570000|2024-12-23 21:49:30|201996.9|201906.9|201997.4|201907.4|202002|201912|201988.5|201898.5|12
1734990580000|2024-12-23 21:49:40|201997.7|201907.7|201995.7|201905.7|201999.9|201909.9|201994.3|201904.3|11
1734990590000|2024-12-23 21:49:50|201997.3|201907.3|202004.8|201914.8|202005.8|201915.8|201995.6|201905.6|12
1734990600000|2024-12-23 21:50:00|202005.6|201915.6|202002.1|201912.1|202005.6|201915.6|201996|201906|8
1734990610000|2024-12-23 21:50:10|201999.9|201909.9|201998.5|201908.5|202002.8|201912.8|201998.5|201908.5|4
1734990620000|2024-12-23 21:50:20|201995.2|201905.2|202001.4|201911.4|202001.4|201911.4|201995.2|201905.2|4
1734990630000|2024-12-23 21:50:30|202000.2|201910.2|201985.9|201895.9|202000.2|201910.2|201979.2|201889.2|19
1734990640000|2024-12-23 21:50:40|201982.5|201892.5|201984.8|201894.8|201985.8|201895.8|201980.4|201890.4|24
1734990650000|2024-12-23 21:50:50|201985|201895|201985.8|201895.8|201986.3|201896.3|201978.7|201888.7|24
1734990660000|2024-12-23 21:51:00|201985.3|201895.3|201985.5|201895.5|201986.4|201896.4|201985.3|201895.3|4
1734990670000|2024-12-23 21:51:10|201982.2|201892.2|201986.4|201896.4|201987|201897|201980.7|201890.7|9
1734990680000|2024-12-23 21:51:20|201986.8|201896.8|201987.4|201897.4|201988.7|201898.7|201978.9|201888.9|7
1734990690000|2024-12-23 21:51:30|201982.7|201892.7|201985.8|201895.8|201985.8|201895.8|201982.7|201892.7|2
1734990700000|2024-12-23 21:51:40|201981.8|201891.8|201987.5|201897.5|201988.5|201898.5|201981.8|201891.8|9
1734990710000|2024-12-23 21:51:50|201983.4|201893.4|201983.4|201893.4|201983.4|201893.4|201983.4|201893.4|1
1734990720000|2024-12-23 21:52:00|201984.9|201894.9|201986.8|201896.8|201987.7|201897.7|201981.3|201891.3|8
1734990730000|2024-12-23 21:52:10|201982.8|201892.8|201984.3|201894.3|201986.4|201896.4|201982.8|201892.8|3
1734990740000|2024-12-23 21:52:20|201985.1|201895.1|201985.1|201895.1|201985.1|201895.1|201985.1|201895.1|1
1734990750000|2024-12-23 21:52:30|201980.9|201890.9|201983.9|201893.9|201989.4|201899.4|201980.9|201890.9|17
1734990760000|2024-12-23 21:52:40|201987.9|201897.9|201983.9|201893.9|201987.9|201897.9|201982.2|201892.2|10
1734990770000|2024-12-23 21:52:50|201987.8|201897.8|201986.1|201896.1|201987.8|201897.8|201982.1|201892.1|4
1734990780000|2024-12-23 21:53:00|201980.9|201890.9|201981.4|201891.4|201983.2|201893.2|201978.8|201888.8|6
1734990790000|2024-12-23 21:53:10|201981.3|201891.3|201984.1|201894.1|201984.1|201894.1|201979.3|201889.3|5
1734990810000|2024-12-23 21:53:30|201984.9|201894.9|201983.8|201893.8|201984.9|201894.9|201979.6|201889.6|5
1734990820000|2024-12-23 21:53:40|201979.4|201889.4|201982.9|201892.9|201982.9|201892.9|201979.4|201889.4|2
1734990840000|2024-12-23 21:54:00|201980|201890|201983.6|201893.6|201983.6|201893.6|201980|201890|3
1734990860000|2024-12-23 21:54:20|201987.3|201897.3|201983.6|201893.6|201987.3|201897.3|201983.6|201893.6|2
1734990870000|2024-12-23 21:54:30|201982.8|201892.8|201982.7|201892.7|201982.8|201892.8|201982.7|201892.7|2
1734990880000|2024-12-23 21:54:40|201986.2|201896.2|201983|201893|201986.2|201896.2|201980.2|201890.2|4
1734990890000|2024-12-23 21:54:50|201979.8|201889.8|201982.4|201892.4|201983.2|201893.2|201979.8|201889.8|3
1734990900000|2024-12-23 21:55:00|201982.2|201892.2|201982.2|201892.2|201982.2|201892.2|201982.2|201892.2|1
1734990910000|2024-12-23 21:55:10|201978.9|201888.9|201978.1|201888.1|201981.1|201891.1|201977.1|201887.1|7
1734990920000|2024-12-23 21:55:20|201980.7|201890.7|201979.7|201889.7|201980.7|201890.7|201977.1|201887.1|4
1734990930000|2024-12-23 21:55:30|201979.4|201889.4|201979.4|201889.4|201979.4|201889.4|201979.4|201889.4|1
1734990940000|2024-12-23 21:55:40|201976.7|201886.7|201976.5|201886.5|201980|201890|201976.5|201886.5|4
1734990950000|2024-12-23 21:55:50|201980.9|201890.9|201980.7|201890.7|201980.9|201890.9|201977.9|201887.9|3
1734990960000|2024-12-23 21:56:00|201976.8|201886.8|201979.4|201889.4|201980.9|201890.9|201976.8|201886.8|6
1734990970000|2024-12-23 21:56:10|201979.7|201889.7|201979.7|201889.7|201979.7|201889.7|201979.7|201889.7|1
1734990980000|2024-12-23 21:56:20|201976.8|201886.8|201956.1|201866.1|201979.2|201889.2|201947.9|201857.9|11
1734990990000|2024-12-23 21:56:30|201957.2|201867.2|201969.3|201879.3|201969.3|201879.3|201956.7|201866.7|7
1734991000000|2024-12-23 21:56:40|201965.1|201875.1|201958.8|201868.8|201965.1|201875.1|201955.5|201865.5|3
1734991010000|2024-12-23 21:56:50|201957.2|201867.2|201961.6|201871.6|201964.3|201874.3|201957.2|201867.2|14
1734991020000|2024-12-23 21:57:00|201959.1|201869.1|201963|201873|201963|201873|201958|201868|11
1734991030000|2024-12-23 21:57:10|201961.6|201871.6|201918.2|201828.2|201963.6|201873.6|201917.7|201827.7|11
1734991040000|2024-12-23 21:57:20|201919.2|201829.2|201917|201827|201920.6|201830.6|201914.8|201824.8|9
1734991050000|2024-12-23 21:57:30|201917.8|201827.8|201917.8|201827.8|201917.8|201827.8|201916.4|201826.4|3
1734991060000|2024-12-23 21:57:40|201915.8|201825.8|201915.8|201825.8|201915.8|201825.8|201915.8|201825.8|1
1734991070000|2024-12-23 21:57:50|201914.5|201824.5|201892.4|201802.4|201915|201825|201884.4|201794.4|16
1734991080000|2024-12-23 21:58:00|201892|201802|201870.8|201780.8|201892.4|201802.4|201870.8|201780.8|13
1734991090000|2024-12-23 21:58:10|201874.6|201784.6|201834.6|201744.6|201874.6|201784.6|201832.8|201742.8|20
1734991100000|2024-12-23 21:58:20|201834.8|201744.8|201834|201744|201834.8|201744.8|201834|201744|6
1734991110000|2024-12-23 21:58:30|201833.6|201743.6|201792.8|201702.8|201834.1|201743.8|201765.7|201672.1|14
1734991120000|2024-12-23 21:58:40|201786.2|201696.2|201753|201663|201786.4|201696.4|201752|201662|7
1734991130000|2024-12-23 21:58:50|201753.2|201663.2|201753|201663|201753.2|201663.2|201753|201663|2
1734991140000|2024-12-23 21:59:00|201755|201665|201743|201653|201770.1|201677.4|201738.8|201616.3|10
1734991150000|2024-12-23 21:59:10|201741.6|201651.6|201741.6|201651.6|201741.6|201651.6|201741.6|201651.6|1
1734991160000|2024-12-23 21:59:20|201743.6|201653.6|201743.6|201653.6|201743.6|201653.6|201743.6|201653.6|1
1734991170000|2024-12-23 21:59:30|201741.5|201651.5|201780.1|201617.5|201792.3|201651.5|201734.3|201610.8|8
1734991180000|2024-12-23 21:59:40|201783.1|201617.1|201783.1|201617.1|201783.1|201617.1|201783.1|201617.1|1
1734991190000|2024-12-23 21:59:50|201790.4|201618.8|201799.8|201638.5|201799.8|201638.5|201790.4|201618.8|5
1734991220000|2024-12-23 22:00:20|201837.3|201606.4|201837.3|201606.4|201837.3|201606.4|201837.3|201606.4|1
1734991300000|2024-12-23 22:01:40|201873.4|201563.4|201873.4|201563.4|201873.4|201563.4|201873.4|201563.4|1
1734991320000|2024-12-23 22:02:00|201858.4|201583.6|201858.4|201583.6|201858.4|201583.6|201858.4|201583.6|1
1734991330000|2024-12-23 22:02:10|201854|201588|201854|201588|201854|201588|201854|201588|1
1734991350000|2024-12-23 22:02:30|201871.4|201565.3|201871.4|201565.3|201871.4|201565.3|201871.4|201565.3|1
1734991390000|2024-12-23 22:03:10|201867.3|201557.3|201991.4|201681.4|201994.3|201684.3|201867.3|201557.3|3
1734991400000|2024-12-23 22:03:20|201990.1|201680.1|201990.1|201680.1|201990.1|201680.1|201990.1|201680.1|1
1734991410000|2024-12-23 22:03:30|202052.2|201742.2|202052.2|201742.2|202052.2|201742.2|202052.2|201742.2|1
1734991450000|2024-12-23 22:04:10|202051.1|201741.1|202051.1|201741.1|202051.1|201741.1|202051.1|201741.1|1
1734991460000|2024-12-23 22:04:20|202051.3|201741.3|202051.3|201741.3|202051.3|201741.3|202051.3|201741.3|1
1734991470000|2024-12-23 22:04:30|202051.5|201741.5|202051.3|201741.3|202052.5|201742.5|202051.3|201741.3|4
1734991480000|2024-12-23 22:04:40|202059|201749|202051.1|201741.1|202059|201749|202051.1|201741.1|2
1734991500000|2024-12-23 22:05:00|202051|201741|202051|201741|202051|201741|202051|201741|1
1734991610000|2024-12-23 22:06:50|202049.7|201739.7|202049.7|201739.7|202049.7|201739.7|202049.7|201739.7|1
1734991750000|2024-12-23 22:09:10|201982.7|201672.7|201982.7|201672.7|201982.7|201672.7|201982.7|201672.7|1
1734991800000|2024-12-23 22:10:00|201976.5|201666.5|201976.5|201666.5|201976.5|201666.5|201976.5|201666.5|1
1734991810000|2024-12-23 22:10:10|201976.7|201666.7|201976.7|201666.7|201976.7|201666.7|201976.7|201666.7|1
1734991840000|2024-12-23 22:10:40|201976.5|201666.5|201976.5|201666.5|201976.5|201666.5|201976.5|201666.5|1
1734991970000|2024-12-23 22:12:50|201973.7|201663.7|201973.7|201663.7|201973.7|201663.7|201973.7|201663.7|1
1734992120000|2024-12-23 22:15:20|202049.6|201739.6|202049.6|201739.6|202049.6|201739.6|202049.6|201739.6|1
1734992140000|2024-12-23 22:15:40|202048.4|201738.4|202048.4|201738.4|202048.4|201738.4|202048.4|201738.4|1
1734992250000|2024-12-23 22:17:30|202054.2|201744.2|202054.2|201744.2|202054.2|201744.2|202054.2|201744.2|1
1734992300000|2024-12-23 22:18:20|202049.4|201739.4|202049.4|201739.4|202049.4|201739.4|202049.4|201739.4|1
1734992330000|2024-12-23 22:18:50|202050.1|201740.1|202050.1|201740.1|202050.1|201740.1|202050.1|201740.1|1
1734992360000|2024-12-23 22:19:20|202052.1|201742.1|202052|201742|202052.1|201742.1|202052|201742|2
1734992410000|2024-12-23 22:20:10|202033.1|201723.1|202033.1|201723.1|202033.1|201723.1|202033.1|201723.1|1
1734992560000|2024-12-23 22:22:40|202031.6|201721.6|202031.6|201721.6|202031.6|201721.6|202031.6|201721.6|1
1734992580000|2024-12-23 22:23:00|202051.2|201741.2|202051.2|201741.2|202051.2|201741.2|202051.2|201741.2|1
1734992630000|2024-12-23 22:23:50|202050.8|201740.8|202050.8|201740.8|202050.8|201740.8|202050.8|201740.8|1
1734992660000|2024-12-23 22:24:20|202023.3|201713.3|202023.3|201713.3|202023.3|201713.3|202023.3|201713.3|1
1734992690000|2024-12-23 22:24:50|202013.5|201703.5|202013.5|201703.5|202013.5|201703.5|202013.5|201703.5|1
1734992720000|2024-12-23 22:25:20|202005.4|201695.4|202005.4|201695.4|202005.4|201695.4|202005.4|201695.4|1
1734992730000|2024-12-23 22:25:30|202006.5|201696.5|202006.5|201696.5|202006.5|201696.5|202006.5|201696.5|1
1734992740000|2024-12-23 22:25:40|202005.7|201695.7|202005.7|201695.7|202005.7|201695.7|202005.7|201695.7|1
1734992800000|2024-12-23 22:26:40|202015.5|201705.5|202015.5|201705.5|202015.5|201705.5|202015.5|201705.5|1
1734992840000|2024-12-23 22:27:20|202033.4|201723.4|202033.4|201723.4|202033.4|201723.4|202033.4|201723.4|1
1734992850000|2024-12-23 22:27:30|202027|201717|202027|201717|202027|201717|202027|201717|1
1734992900000|2024-12-23 22:28:20|202027.7|201717.7|202027.7|201717.7|202027.7|201717.7|202027.7|201717.7|1
1734992950000|2024-12-23 22:29:10|202026|201716|202026|201716|202026|201716|202026|201716|1
1734992960000|2024-12-23 22:29:20|202026.1|201716.1|202026.1|201716.1|202026.1|201716.1|202026.1|201716.1|1
1734993020000|2024-12-23 22:30:20|202032.9|201722.9|202031.3|201721.3|202032.9|201722.9|202031.3|201721.3|2
1734993070000|2024-12-23 22:31:10|202024.2|201714.2|202024.2|201714.2|202024.2|201714.2|202024.2|201714.2|1
1734993200000|2024-12-23 22:33:20|202029.1|201719.1|202029.1|201719.1|202029.1|201719.1|202029.1|201719.1|1
1734993460000|2024-12-23 22:37:40|202050|201740|202050|201740|202050|201740|202050|201740|1
1734993500000|2024-12-23 22:38:20|202045.5|201735.5|202045.5|201735.5|202045.5|201735.5|202045.5|201735.5|1
1734993510000|2024-12-23 22:38:30|202023.4|201713.4|202023.4|201713.4|202023.4|201713.4|202023.4|201713.4|1
1734993570000|2024-12-23 22:39:30|202045.5|201735.5|202045.5|201735.5|202045.5|201735.5|202045.5|201735.5|1
1734993620000|2024-12-23 22:40:20|202023.7|201713.7|202023.7|201713.7|202023.7|201713.7|202023.7|201713.7|1
1734993680000|2024-12-23 22:41:20|202045.5|201735.5|202045.5|201735.5|202045.5|201735.5|202045.5|201735.5|1
1734993790000|2024-12-23 22:43:10|202034.1|201724.1|202034.1|201724.1|202034.1|201724.1|202034.1|201724.1|1
1734993800000|2024-12-23 22:43:20|202033.6|201723.6|202033.6|201723.6|202033.6|201723.6|202033.6|201723.6|1
1734993840000|2024-12-23 22:44:00|202023.3|201713.3|202023.3|201713.3|202023.3|201713.3|202023.3|201713.3|1
1734993950000|2024-12-23 22:45:50|202033.6|201723.6|202033.6|201723.6|202033.6|201723.6|202033.6|201723.6|1
1734994010000|2024-12-23 22:46:50|202023.3|201713.3|202023.3|201713.3|202023.3|201713.3|202023.3|201713.3|1
1734994050000|2024-12-23 22:47:30|202045|201735|202044|201734|202045|201735|201998.4|201688.4|6
1734994060000|2024-12-23 22:47:40|202043.7|201733.7|202039.2|201729.2|202043.7|201733.7|202039.2|201729.2|10
1734994070000|2024-12-23 22:47:50|202039|201729|202039|201729|202039|201729|202039|201729|1
1734994110000|2024-12-23 22:48:30|202029.4|201719.4|202028.9|201718.9|202029.4|201719.4|202028.9|201718.9|2
1734994160000|2024-12-23 22:49:20|202028.1|201718.1|202020.2|201710.2|202039.9|201729.9|202020.2|201710.2|10
1734994170000|2024-12-23 22:49:30|202021.4|201711.4|202034.2|201724.2|202038.1|201728.1|202021.4|201711.4|11
1734994180000|2024-12-23 22:49:40|202034.6|201724.6|202019.5|201709.5|202034.6|201724.6|202010.9|201700.9|13
1734994190000|2024-12-23 22:49:50|202019.6|201709.6|202016.7|201706.7|202019.6|201709.6|202016.7|201706.7|9
1734994200000|2024-12-23 22:50:00|202016.6|201706.6|202031.6|201721.6|202031.6|201721.6|202016.6|201706.6|2
1734994210000|2024-12-23 22:50:10|202031|201721|202031.6|201721.6|202031.6|201721.6|202028.2|201718.2|4
1734994240000|2024-12-23 22:50:40|202031|201721|201984.1|201674.1|202031|201721|201984.1|201674.1|4
1734994250000|2024-12-23 22:50:50|202010.4|201700.4|202010.4|201700.4|202010.4|201700.4|202010.4|201700.4|1
1734994270000|2024-12-23 22:51:10|202010|201700|202010.4|201700.4|202010.4|201700.4|202008.6|201698.6|4
1734994280000|2024-12-23 22:51:20|202010|201700|201988|201678|202010|201700|201988|201678|8
1734994300000|2024-12-23 22:51:40|201985.9|201675.9|201984.5|201674.5|201985.9|201675.9|201984.5|201674.5|2
1734994330000|2024-12-23 22:52:10|201983.6|201673.6|201983.6|201673.6|201983.6|201673.6|201983.6|201673.6|1
1734994410000|2024-12-23 22:53:30|201990.5|201680.5|201990.5|201680.5|201990.5|201680.5|201990.5|201680.5|1
1734994480000|2024-12-23 22:54:40|201996.2|201686.2|202001.9|201691.9|202002.4|201692.4|201996.2|201686.2|8
1734994500000|2024-12-23 22:55:00|202001.7|201691.7|202001.7|201691.7|202001.7|201691.7|202001.7|201691.7|1
1734994520000|2024-12-23 22:55:20|201999.7|201689.7|201999.7|201689.7|201999.7|201689.7|201999.7|201689.7|1
1734994570000|2024-12-23 22:56:10|202002.2|201692.2|202002.2|201692.2|202002.2|201692.2|202002.2|201692.2|1
1734994600000|2024-12-23 22:56:40|202002.3|201692.3|202002.3|201692.3|202002.3|201692.3|202002.3|201692.3|1
1734994610000|2024-12-23 22:56:50|201998.8|201688.8|201998.8|201688.8|201998.8|201688.8|201998.8|201688.8|1
1734994720000|2024-12-23 22:58:40|202000.8|201690.8|202000.8|201690.8|202000.8|201690.8|202000.8|201690.8|1
1734994740000|2024-12-23 22:59:00|202042.9|201732.9|202042.9|201732.9|202042.9|201732.9|202042.9|201732.9|1
1734994750000|2024-12-23 22:59:10|202035|201725|202035|201725|202035|201725|202035|201725|1
1734994770000|2024-12-23 22:59:30|202042.9|201732.9|202042.9|201732.9|202042.9|201732.9|202042.9|201732.9|1
1734994800000|2024-12-23 23:00:00|202035|201725|201975.9|201665.9|202035|201725|201975.4|201665.4|17
1734994810000|2024-12-23 23:00:10|201976|201666|201976.4|201666.4|201976.5|201666.5|201975.7|201665.7|8
1734994820000|2024-12-23 23:00:20|201976.3|201666.3|201976.4|201666.4|201976.4|201666.4|201976.3|201666.3|2
1734994830000|2024-12-23 23:00:30|201978.1|201668.1|201996.5|201686.5|201996.5|201686.5|201976.7|201666.7|3
1734994840000|2024-12-23 23:00:40|201999.5|201689.5|201979.9|201669.9|201999.5|201689.5|201979.9|201669.9|2
1734994850000|2024-12-23 23:00:50|201979.5|201669.5|201980.3|201670.3|201980.3|201670.3|201979.5|201669.5|2
1734994860000|2024-12-23 23:01:00|201982.5|201672.5|202034.8|201724.8|202050.5|201740.5|201982.5|201672.5|6
1734994870000|2024-12-23 23:01:10|202047.5|201737.5|202016.8|201706.8|202047.5|201737.5|202013.1|201703.1|5
1734994880000|2024-12-23 23:01:20|202016|201706|202015.7|201705.7|202016|201706|202015.3|201705.3|3
1734994900000|2024-12-23 23:01:40|202024|201714|202012.7|201702.7|202024|201714|202012.7|201702.7|4
1734994920000|2024-12-23 23:02:00|202012.2|201702.2|201986.4|201687|202012.2|201702.2|201984.1|201674.1|6
1734994930000|2024-12-23 23:02:10|201984.4|201674.4|201986.4|201687|201986.4|201687|201984.4|201674.4|2
1734994950000|2024-12-23 23:02:30|201965|201705|201965|201705|201965|201705|201965|201705|1
1734994960000|2024-12-23 23:02:40|201952.9|201642.9|201952.9|201642.9|201952.9|201642.9|201952.9|201642.9|1
1734994970000|2024-12-23 23:02:50|201990|201680|201987.6|201677.6|201990|201680|201987.6|201677.6|2
1734994980000|2024-12-23 23:03:00|201984.7|201685.3|201984.7|201685.3|201984.7|201685.3|201984.7|201685.3|1
1734995010000|2024-12-23 23:03:30|201997.9|201687.9|201997.9|201687.9|201997.9|201687.9|201997.9|201687.9|1
1734995030000|2024-12-23 23:03:50|201992.6|201682.6|201992.6|201682.6|201992.6|201682.6|201992.6|201682.6|1
1734995050000|2024-12-23 23:04:10|201990.1|201680.1|201955.4|201645.4|201990.1|201680.1|201939.8|201638.2|4
1734995080000|2024-12-23 23:04:40|201951|201650|201946.6|201636.6|201951|201650|201946.6|201636.6|2
1734995110000|2024-12-23 23:05:10|201950.3|201640.3|201950.3|201640.3|201950.3|201640.3|201950.3|201640.3|1
1734995120000|2024-12-23 23:05:20|201950.2|201640.2|201950.2|201640.2|201950.2|201640.2|201950.2|201640.2|1
1734995140000|2024-12-23 23:05:40|201942.1|201632.1|201942.1|201632.1|201942.1|201632.1|201942.1|201632.1|1
1734995150000|2024-12-23 23:05:50|201939.4|201629.4|201921.6|201698.6|201939.4|201698.6|201921.5|201629.4|5
1734995160000|2024-12-23 23:06:00|201919.6|201666.7|201921.1|201669.3|201921.3|201698.6|201919.6|201666.7|5
1734995180000|2024-12-23 23:06:20|201944|201634|201941.2|201631.2|201944|201634|201941.2|201631.2|2
1734995190000|2024-12-23 23:06:30|201944.3|201634.3|201917.4|201675|201944.3|201675|201917.4|201634.3|4
1734995200000|2024-12-23 23:06:40|201906.2|201685.6|201906.2|201685.6|201906.2|201685.6|201906.2|201685.6|1
1734995210000|2024-12-23 23:06:50|201905.9|201685.3|201905.9|201685.3|201905.9|201685.3|201905.9|201685.3|1
1734995230000|2024-12-23 23:07:10|201913.1|201695.5|201913.1|201695.5|201913.1|201695.5|201913.1|201695.5|1
1734995240000|2024-12-23 23:07:20|201913||201913||201913||201913||1
1734995250000|2024-12-23 23:07:30|201961.6|201675|201917.2|201675|201961.6|201675|201917.2|201675|2
1734995260000|2024-12-23 23:07:40|201917.1|201684.4|201905.2|201684.4|201917.1|201684.4|201905.2|201684.4|2
1734995270000|2024-12-23 23:07:50|201905.1||201905.1||201905.1||201905.1||1
1734995280000|2024-12-23 23:08:00|201903.8|201670.1|201904|201684.4|201904|201684.4|201903.8|201670.1|2
1734995290000|2024-12-23 23:08:10|201904.3|201675|201915.8|201675|201915.8|201675|201904.3|201675|2
1734995300000|2024-12-23 23:08:20|201915.7||201915.7||201915.7||201915.7||1
1734995310000|2024-12-23 23:08:30|201957||201957||201957||201957||1
1734995320000|2024-12-23 23:08:40|201956.9|201693|201909.2|201693|201956.9|201693|201909.2|201693|3
1734995340000|2024-12-23 23:09:00|201903.5|201684|201903.5|201684|201903.5|201684|201903.5|201684|1
1734995350000|2024-12-23 23:09:10|201915|201653.8|201924.7|201695.9|201924.7|201695.9|201907.7|201653.8|6
1734995360000|2024-12-23 23:09:20|201924.6||201924.6||201924.6||201924.6||1
1734995390000|2024-12-23 23:09:50|201961|201651|201961|201651|201961|201651|201961|201651|1
1734995400000|2024-12-23 23:10:00|201956.3|201646.3|201882.9|201687.1|201956.3|201687.1|201882.9|201646.3|3
1734995420000|2024-12-23 23:10:20|201915.3|201703.6|201878.9|201704.8|201915.3|201710.4|201878.9|201703.6|5
1734995450000|2024-12-23 23:10:50|201893.5|201710.9|201910|201710.9|201910|201710.9|201893.5|201710.9|2
1734995460000|2024-12-23 23:11:00|201890|201673.7|201889.8|201674|201890|201674|201889.8|201673.7|2
1734995470000|2024-12-23 23:11:10|201889.5||201889.5||201889.5||201889.5||1
1734995480000|2024-12-23 23:11:20||201674.3||201674.3||201674.3||201674.3|1
1734995490000|2024-12-23 23:11:30|201905.7|201656.3|201905|201656|201905.7|201656.3|201905|201656|2
1734995510000|2024-12-23 23:11:50|201888.6|201676.4|201888.6|201676.4|201888.6|201676.4|201888.6|201676.4|1
1734995520000|2024-12-23 23:12:00|201889.8|201706.4|201905.2|201682.8|201905.6|201706.4|201889.8|201682.8|3
1734995550000|2024-12-23 23:12:30|201938|201657|201938|201657|201938|201657|201938|201657|1
1734995560000|2024-12-23 23:12:40||201657.3||201657.3||201657.3||201657.3|1
1734995570000|2024-12-23 23:12:50|201906.1|201683.9|201906.1|201683.9|201906.1|201683.9|201906.1|201683.9|1
1734995590000|2024-12-23 23:13:10|201896.1|201686.9|201896.1|201686.9|201896.1|201686.9|201896.1|201686.9|1
1734995600000|2024-12-23 23:13:20|201937.5|201627.5|201937.5|201627.5|201937.5|201627.5|201937.5|201627.5|1
1734995610000|2024-12-23 23:13:30|201938|201628|201938|201628|201938|201628|201938|201628|1
1734995630000|2024-12-23 23:13:50|201897.3|201688.5|201897.3|201688.5|201897.3|201688.5|201897.3|201688.5|1
1734995640000|2024-12-23 23:14:00|201887.2|201678.4|201904.2|201686.2|201904.4|201686.2|201887.2|201678.4|4
1734995650000|2024-12-23 23:14:10|201903.9||201903.9||201903.9||201903.9||1
1734995660000|2024-12-23 23:14:20|201895.4|201673.7|201905.1|201691.1|201905.1|201691.6|201895.4|201667.8|7
1734995670000|2024-12-23 23:14:30|201904.9|201691.4|201903.6|201691.1|201904.9|201691.9|201903.6|201691.1|5
1734995680000|2024-12-23 23:14:40|201903.4|201691.4|201903.4|201691.4|201903.4|201691.4|201903.4|201691.4|1
1734995690000|2024-12-23 23:14:50|201936.7|201662.7|201936.7|201662.7|201936.7|201662.7|201936.7|201662.7|1
1734995700000|2024-12-23 23:15:00|201937.3|201663.3|201937.3|201663.3|201937.3|201663.3|201937.3|201663.3|1
1734995710000|2024-12-23 23:15:10|201936.3|201662.7|201902.4|201692.3|201936.3|201692.3|201902.4|201662.7|2
1734995720000|2024-12-23 23:15:20|201902.8|201693.1|201890.4|201705.6|201902.8|201705.6|201890.4|201693.1|2
1734995730000|2024-12-23 23:15:30|201891.1|201706.4|201891.1|201706.4|201891.1|201706.4|201891.1|201706.4|1
1734995740000|2024-12-23 23:15:40|201890.8|201706.6|201890.8|201706.6|201890.8|201706.6|201890.8|201706.6|1
1734995750000|2024-12-23 23:15:50|201907|201688.3|201907|201688.3|201907|201688.3|201907|201688.3|1
1734995770000|2024-12-23 23:16:10|201905.7|201689.7|201875.7|201718.1|201905.7|201718.1|201875.7|201689.7|2
1734995780000|2024-12-23 23:16:20|201874.1|201716.4|201889.5|201706.3|201889.5|201716.4|201873.7|201705.8|4
1734995790000|2024-12-23 23:16:30|201889.3|201706.5|201889.3|201706.5|201889.3|201706.5|201889.3|201706.5|1
1734995800000|2024-12-23 23:16:40|201902.3|201687.7|201902.3|201687.7|201902.3|201687.7|201902.3|201687.7|1
1734995820000|2024-12-23 23:17:00|201886|201694|201874.2|201717.2|201886|201717.2|201874.2|201694|2
1734995840000|2024-12-23 23:17:20|201889.4|201706.6|201889.4|201706.6|201889.4|201706.6|201889.4|201706.6|1
1734995860000|2024-12-23 23:17:40|201902.3|201687.7|201902.3|201687.7|201902.3|201687.7|201902.3|201687.7|1
1734995880000|2024-12-23 23:18:00|201886|201694|201874|201717|201886|201717|201874|201694|2
1734995910000|2024-12-23 23:18:30|201886|201694|201886|201694|201886|201694|201886|201694|1
1734995930000|2024-12-23 23:18:50|201873.8|201716.8|201873.8|201716.8|201873.8|201716.8|201873.8|201716.8|1
1734995970000|2024-12-23 23:19:30|201886|201694|201886|201694|201886|201694|201886|201694|1
1734995980000|2024-12-23 23:19:40|201889|201698|201904.3|201690.3|201904.3|201698|201889|201690.3|2
1734995990000|2024-12-23 23:19:50|201890.1|201691|201890.1|201707.8|201890.1|201707.8|201890.1|201691|2
1734996010000|2024-12-23 23:20:10|201889.8||201889.8||201889.8||201889.8||1
1734996020000|2024-12-23 23:20:20|201874.7|201718.7|201888|201699|201888|201718.7|201874.7|201699|2
1734996040000|2024-12-23 23:20:40|201874.7|201718.7|201874.7|201718.7|201874.7|201718.7|201874.7|201718.7|1
1734996080000|2024-12-23 23:21:20|201888|201699|201888|201699|201888|201699|201888|201699|1
1734996100000|2024-12-23 23:21:40|201889|201700|201895.8|201714|201910.3|201714|201889|201697|5
1734996110000|2024-12-23 23:21:50|201895.2|201713.5|201893.2|201712|201895.2|201713.5|201893.2|201712|5
1734996140000|2024-12-23 23:22:20|201903.7|201693|201903.7|201693|201903.7|201693|201903.7|201693|1
1734996150000|2024-12-23 23:22:30|201888|201702|201876.7|201721.7|201888|201721.7|201876.7|201702|2
1734996170000|2024-12-23 23:22:50|201891.3|201710.1|201891.3|201710.1|201891.3|201710.1|201891.3|201710.1|1
1734996200000|2024-12-23 23:23:20|201903.7|201693|201903.7|201693|201903.7|201693|201903.7|201693|1
1734996210000|2024-12-23 23:23:30|201876.8|201721.8|201876.8|201721.8|201876.8|201721.8|201876.8|201721.8|1
1734996240000|2024-12-23 23:24:00|201888|201702|201888|201702|201888|201702|201888|201702|1
1734996260000|2024-12-23 23:24:20|201876.9|201721.9|201876.9|201721.9|201876.9|201721.9|201876.9|201721.9|1
1734996270000|2024-12-23 23:24:30|201876.5|201722.2|201876.5|201722.2|201876.5|201722.2|201876.5|201722.2|1
1734996300000|2024-12-23 23:25:00|201887|201703|201887|201703|201887|201703|201887|201703|1
1734996310000|2024-12-23 23:25:10|201861.1|201706.7|201869.8|201703.8|201869.8|201706.7|201861.1|201695.8|3
1734996320000|2024-12-23 23:25:20|201875.1|201709|201900.5|201732.5|201900.5|201732.5|201875.1|201709|2
1734996330000|2024-12-23 23:25:30|201908.7|201743.3|201911.4|201740.4|201914.7|201743.3|201908.7|201737.1|11
1734996340000|2024-12-23 23:25:40|201911.2|201740.6|201909.7|201742.4|201911.2|201742.4|201909.7|201740.6|8
1734996350000|2024-12-23 23:25:50|201909.4|201742.6|201909|201743.1|201909.4|201743.1|201909|201742.6|3
1734996360000|2024-12-23 23:26:00|201914|201733|201913|201734|201914|201734|201913|201733|2
1734996370000|2024-12-23 23:26:10|201911|201736|201911|201736|201911|201736|201911|201736|1
1734996380000|2024-12-23 23:26:20|201872.8|201782.8|201909.2|201744.9|201909.2|201782.8|201872.8|201744.9|2
1734996390000|2024-12-23 23:26:30|201901.5|201737.1|201890.1|201720.7|201901.5|201737.1|201890.1|201720.2|9
1734996400000|2024-12-23 23:26:40|201889.8|201720.9|201889.5|201721.2|201889.8|201721.2|201889.5|201720.9|2
1734996430000|2024-12-23 23:27:10|201885|201715|201885|201715|201885|201715|201885|201715|1
1734996440000|2024-12-23 23:27:20|201850.2|201760.2|201850.2|201760.2|201850.2|201760.2|201850.2|201760.2|1
1734996490000|2024-12-23 23:28:10|201885|201715|201885|201715|201885|201715|201885|201715|1
1734996500000|2024-12-23 23:28:20|201850.2|201760.2|201850.2|201760.2|201850.2|201760.2|201850.2|201760.2|1
1734996530000|2024-12-23 23:28:50|201885|201715|201885|201715|201885|201715|201885|201715|1
1734996540000|2024-12-23 23:29:00|201884|201716|201884|201716|201884|201716|201884|201716|1
1734996550000|2024-12-23 23:29:10|201850.2|201760.2|201850.2|201760.2|201850.2|201760.2|201850.2|201760.2|1
1734996580000|2024-12-23 23:29:40|201884|201716|201884|201716|201884|201716|201884|201716|1
1734996600000|2024-12-23 23:30:00|201901|201702.3|201901|201702.3|201901|201702.3|201901|201702.3|1
1734996610000|2024-12-23 23:30:10|201888.8|201721|201888.8|201721|201888.8|201721|201888.8|201721|1
1734996640000|2024-12-23 23:30:40|201901|201702.3|201901|201702.3|201901|201702.3|201901|201702.3|1
1734996650000|2024-12-23 23:30:50|201884|201716|201884|201716|201884|201716|201884|201716|1
1734996660000|2024-12-23 23:31:00|201832.8|201742.8|201861.1|201703.1|201864.3|201742.8|201832.8|201697.2|12
1734996670000|2024-12-23 23:31:10|201860.8|201703.4|201859.1|201705.1|201860.8|201705.1|201859.1|201703.4|8
1734996680000|2024-12-23 23:31:20|201858.8|201705.4|201857.8|201706.4|201858.8|201706.4|201857.8|201705.4|5
1734996690000|2024-12-23 23:31:30|201871.7|201690.3|201871|201691|201871.7|201691|201871|201690.3|2
1734996700000|2024-12-23 23:31:40|201864|201699|201880.3|201717.1|201880.6|201717.4|201864|201699|4
1734996710000|2024-12-23 23:31:50|201880.1|201717.4|201880.1|201717.4|201880.1|201717.4|201880.1|201717.4|1
1734996720000|2024-12-23 23:32:00|201881.6|201718.9|201881.6|201718.9|201881.6|201718.9|201881.6|201718.9|1
1734996730000|2024-12-23 23:32:10|201899|201704.3|201899|201704.3|201899|201704.3|201899|201704.3|1
1734996750000|2024-12-23 23:32:30|201843.5|201753.5|201843.5|201753.5|201843.5|201753.5|201843.5|201753.5|1
1734996760000|2024-12-23 23:32:40|201872.2|201719|201899|201713.5|201899|201719|201872.2|201704.3|3
1734996770000|2024-12-23 23:32:50|201881.2|201719|201843.5|201753.5|201881.2|201753.5|201843.5|201719|2
1734996800000|2024-12-23 23:33:20|201881|201719|201881|201719|201881|201719|201881|201719|1
1734996820000|2024-12-23 23:33:40|201844.1|201754.1|201844.1|201754.1|201844.1|201754.1|201844.1|201754.1|1
1734996860000|2024-12-23 23:34:20|201885|201715|201885|201715|201885|201715|201885|201715|1
1734996870000|2024-12-23 23:34:30||201701.7||201701.7||201701.7||201701.7|1
1734996880000|2024-12-23 23:34:40|201836.3|201746.3|201836.3|201746.3|201836.3|201746.3|201836.3|201746.3|1
1734996900000|2024-12-23 23:35:00|201843.5|201753.5|201843.5|201753.5|201843.5|201753.5|201843.5|201753.5|1
1734996910000|2024-12-23 23:35:10|201884|201716|201884|201716|201884|201716|201884|201716|1
1734996930000|2024-12-23 23:35:30|201843.3|201753.3|201843.3|201753.3|201843.3|201753.3|201843.3|201753.3|1
1734996940000|2024-12-23 23:35:40|201857.4|201767.4|201926.8|201773.5|201927.2|201773.5|201857.4|201767.4|3
1734996950000|2024-12-23 23:35:50|201926.5|201773.8|201846.9|201756.9|201926.5|201801.4|201846.9|201756.9|12
1734996960000|2024-12-23 23:36:00|201846.8|201756.8|201841.9|201751.9|201846.9|201756.9|201841.9|201751.9|3
1734996970000|2024-12-23 23:36:10|201858.4|201768.4|201858.5|201768.5|201858.5|201768.5|201858.4|201768.4|4
1734996980000|2024-12-23 23:36:20|201858.4|201768.4|201858.5|201768.5|201858.5|201768.5|201858.4|201768.4|2
1734996990000|2024-12-23 23:36:30|201863.3|201773.3|201860.3|201770.3|201863.3|201773.3|201859|201769|3
1734997020000|2024-12-23 23:37:00|201859.8|201769.8|201851.9|201761.9|201859.8|201769.8|201851.4|201761.4|4
1734997040000|2024-12-23 23:37:20|201856.6|201766.6|201856.6|201766.6|201856.6|201766.6|201856.6|201766.6|1
1734997050000|2024-12-23 23:37:30|201847.7|201757.7|201840.9|201750.9|201847.7|201757.7|201840.4|201750.4|3
1734997060000|2024-12-23 23:37:40|201841.4|201751.4|201852.5|201762.5|201852.5|201762.5|201841.4|201751.4|2
1734997100000|2024-12-23 23:38:20|201849|201759|201849|201759|201849|201759|201849|201759|1
1734997110000|2024-12-23 23:38:30|201891.7|201717|201862.2|201772.2|201891.7|201772.2|201853.4|201717|3
1734997140000|2024-12-23 23:39:00|201861.7|201771.7|201862.2|201772.2|201862.2|201772.2|201861.7|201771.7|2
1734997150000|2024-12-23 23:39:10|201892.3|201732.3|201892.3|201732.3|201892.3|201732.3|201892.3|201732.3|1
1734997160000|2024-12-23 23:39:20|201867.5|201777.5|201874.7|201784.7|201874.7|201784.7|201867.5|201777.5|2
1734997170000|2024-12-23 23:39:30|201867.7|201777.7|201871|201781|201871.1|201781.1|201867.7|201777.7|3
1734997200000|2024-12-23 23:40:00|201871.4|201781.4|201903|201743.7|201903|201781.5|201870.7|201743.7|5
1734997210000|2024-12-23 23:40:10|201902.3|201744.3|201902.3|201744.3|201902.3|201744.3|201902.3|201744.3|1
1734997220000|2024-12-23 23:40:20|201871.9|201781.9|201871.9|201781.9|201871.9|201781.9|201871.9|201781.9|1
1734997230000|2024-12-23 23:40:30|201872|201782|201872|201782|201872|201782|201872|201782|1
1734997250000|2024-12-23 23:40:50|201871.8|201781.8|201868|201778|201871.8|201781.8|201868|201778|2
1734997260000|2024-12-23 23:41:00|201860.4|201770.4|201860|201770|201860.4|201770.4|201854.5|201764.5|4
1734997300000|2024-12-23 23:41:40|201853.5|201763.5|201853.5|201763.5|201853.5|201763.5|201853.5|201763.5|1
1734997310000|2024-12-23 23:41:50|201861|201771|201861|201771|201861|201771|201861|201771|1
1734997320000|2024-12-23 23:42:00|201863.3|201773.3|201863.3|201773.3|201863.3|201773.3|201861.5|201771.5|3
1734997350000|2024-12-23 23:42:30|201891.7|201736.3|201867.3|201777.3|201891.7|201777.5|201853.5|201736.3|5
1734997380000|2024-12-23 23:43:00|201863.7|201773.7|201878.3|201788.3|201887|201797|201863.7|201773.7|4
1734997400000|2024-12-23 23:43:20|201879.8|201789.8|201879.8|201789.8|201879.8|201789.8|201879.8|201789.8|1
1734997410000|2024-12-23 23:43:30|201886|201796|201886.2|201796.2|201886.2|201796.2|201886|201796|2
1734997440000|2024-12-23 23:44:00|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|1
1734997470000|2024-12-23 23:44:30|201886|201796|201885.2|201795.2|201886|201796|201885.2|201795.2|2
1734997500000|2024-12-23 23:45:00|201877.7|201787.7|201868|201778|201877.7|201787.7|201852.7|201762.7|5
1734997510000|2024-12-23 23:45:10|201868.4|201778.4|201868.4|201778.4|201868.4|201778.4|201868.4|201778.4|1
1734997530000|2024-12-23 23:45:30|201868|201778|201867|201777|201868|201778|201867|201777|2
1734997550000|2024-12-23 23:45:50|201869.5|201779.5|201870.6|201780.6|201870.6|201780.6|201869.5|201779.5|3
1734997570000|2024-12-23 23:46:10|201873.2|201783.2|201886.5|201796.5|201886.5|201796.5|201873.2|201783.2|2
1734997600000|2024-12-23 23:46:40|201887.3|201797.3|201887.3|201797.3|201887.3|201797.3|201887.3|201797.3|1
1734997620000|2024-12-23 23:47:00|201886.4|201796.4|201886.4|201796.4|201886.4|201796.4|201886.4|201796.4|1
1734997660000|2024-12-23 23:47:40|201886|201796|201886|201796|201886|201796|201886|201796|1
1734997680000|2024-12-23 23:48:00|201885.4|201795.4|201886.4|201796.4|201886.4|201796.4|201885.4|201795.4|2
1734997710000|2024-12-23 23:48:30|201886|201796|201887.4|201797.4|201887.4|201797.4|201886|201796|2
1734997730000|2024-12-23 23:48:50|201886.4|201796.4|201886.4|201796.4|201886.4|201796.4|201886.4|201796.4|1
1734997760000|2024-12-23 23:49:20|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|1
1734997770000|2024-12-23 23:49:30|201886|201796|201886|201796|201886|201796|201886|201796|1
1734997790000|2024-12-23 23:49:50|201885.5|201795.5|201885.5|201795.5|201885.5|201795.5|201885.5|201795.5|1
1734997820000|2024-12-23 23:50:20|201886|201796|201886|201796|201886|201796|201886|201796|1
1734997830000|2024-12-23 23:50:30|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|1
1734997840000|2024-12-23 23:50:40|201886.6|201796.6|201886.6|201796.6|201886.6|201796.6|201886.6|201796.6|1
1734997870000|2024-12-23 23:51:10|201885.7|201795.7|201887.3|201797.3|201887.3|201797.3|201885.7|201795.7|3
1734997900000|2024-12-23 23:51:40|201886.9|201796.9|201886.9|201796.9|201886.9|201796.9|201886.9|201796.9|1
1734997920000|2024-12-23 23:52:00|201886.1|201796.1|201886.9|201796.9|201886.9|201796.9|201886.1|201796.1|2
1734997930000|2024-12-23 23:52:10|201887.3|201797.3|201887.3|201797.3|201887.3|201797.3|201887.3|201797.3|1
1734997940000|2024-12-23 23:52:20|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|1
1734997950000|2024-12-23 23:52:30|201886.8|201796.8|201886.8|201796.8|201886.8|201796.8|201886.8|201796.8|1
1734997990000|2024-12-23 23:53:10|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|1
1734998000000|2024-12-23 23:53:20|201886|201796|201886|201796|201886|201796|201886|201796|1
1734998010000|2024-12-23 23:53:30|201886.3|201796.3|201886.3|201796.3|201886.3|201796.3|201886.3|201796.3|1
1734998040000|2024-12-23 23:54:00|201886|201796|201886|201796|201886|201796|201886|201796|1
1734998060000|2024-12-23 23:54:20|201886.3|201796.3|201886.3|201796.3|201886.3|201796.3|201886.3|201796.3|1
1734998070000|2024-12-23 23:54:30|201887|201797|201887|201797|201887|201797|201887|201797|1
1734998100000|2024-12-23 23:55:00|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|1
1734998120000|2024-12-23 23:55:20|201887|201797|201887|201797|201887|201797|201887|201797|1
1734998140000|2024-12-23 23:55:40|201886.3|201796.3|201886.3|201796.3|201886.3|201796.3|201886.3|201796.3|1
1734998150000|2024-12-23 23:55:50|201886|201796|201886|201796|201886|201796|201886|201796|1
1734998170000|2024-12-23 23:56:10|201886.2|201796.2|201886.2|201796.2|201886.2|201796.2|201886.2|201796.2|1
1734998210000|2024-12-23 23:56:50|201886|201796|201886|201796|201886|201796|201886|201796|1
1734998230000|2024-12-23 23:57:10|201886.2|201796.2|201886.2|201796.2|201886.2|201796.2|201886.2|201796.2|1
1734998270000|2024-12-23 23:57:50|201886|201796|201886|201796|201886|201796|201886|201796|1
1734998280000|2024-12-23 23:58:00|201887.3|201797.3|201886.7|201796.7|201887.3|201797.3|201886.7|201796.7|2
1734998310000|2024-12-23 23:58:30|201885.8|201795.8|201885.8|201795.8|201885.8|201795.8|201885.8|201795.8|1
1734998320000|2024-12-23 23:58:40|201886|201796|201886|201796|201886|201796|201886|201796|1
1734998340000|2024-12-23 23:59:00|201885.8|201795.8|201885.8|201795.8|201885.8|201795.8|201885.8|201795.8|1
1734998370000|2024-12-23 23:59:30|201886|201796|201886|201796|201886|201796|201886|201796|1
1734998390000|2024-12-23 23:59:50|201886.1|201796.1|201886.1|201796.1|201886.1|201796.1|201886.1|201796.1|1
1734998440000|2024-12-24 00:00:40|201886|201796|201886|201796|201886|201796|201886|201796|1
1734998450000|2024-12-24 00:00:50|201885.4|201795.4|201885.4|201795.4|201885.4|201795.4|201885.4|201795.4|1
1734998480000|2024-12-24 00:01:20|201886|201796|201886|201796|201886|201796|201886|201796|1
1734998500000|2024-12-24 00:01:40|201885.3|201795.3|201885.3|201795.3|201885.3|201795.3|201885.3|201795.3|1
1734998530000|2024-12-24 00:02:10|201886|201796|201886|201796|201886|201796|201886|201796|1
1734998560000|2024-12-24 00:02:40|201886.5|201796.5|201886.5|201796.5|201886.5|201796.5|201886.5|201796.5|1
1734998580000|2024-12-24 00:03:00|201887.2|201797.2|201887.2|201797.2|201887.2|201797.2|201887.2|201797.2|1
1734998590000|2024-12-24 00:03:10|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|1
1734998610000|2024-12-24 00:03:30|201887.2|201797.2|201887.2|201797.2|201887.2|201797.2|201887.2|201797.2|1
1734998650000|2024-12-24 00:04:10|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|201887.4|201797.4|1
1734998670000|2024-12-24 00:04:30|201886.7|201796.7|201886.7|201796.7|201886.7|201796.7|201886.7|201796.7|1
1734998700000|2024-12-24 00:05:00|201886|201796|201920.6|201830.6|201920.6|201830.6|201886|201796|3
1734998740000|2024-12-24 00:05:40|201920.7|201830.7|201920.7|201830.7|201920.7|201830.7|201920.7|201830.7|1
1734998760000|2024-12-24 00:06:00|201918.5|201828.5|201920.7|201830.7|201920.7|201830.7|201918.5|201828.5|3
1734998800000|2024-12-24 00:06:40|201918.5|201828.5|201918.5|201828.5|201918.5|201828.5|201918.5|201828.5|1
1734998810000|2024-12-24 00:06:50|201919|201829|201920.2|201830.2|201920.2|201830.2|201919|201829|2
1734998820000|2024-12-24 00:07:00|201920|201830|201921|201831|201921|201831|201920|201830|2
1734998830000|2024-12-24 00:07:10|201923.5|201833.5|201923.5|201833.5|201923.5|201833.5|201923.5|201833.5|1
1734998860000|2024-12-24 00:07:40|201919|201829|201919|201829|201919|201829|201919|201829|1
1734998890000|2024-12-24 00:08:10|201923|201833|201924.1|201834.1|201924.1|201834.1|201923|201833|4
1734998900000|2024-12-24 00:08:20|201923.3|201833.3|201924|201834|201924.3|201834.3|201923.3|201833.3|4
1734998910000|2024-12-24 00:08:30|201924.3|201834.3|201923.3|201833.3|201924.3|201834.3|201923.3|201833.3|3
1734998920000|2024-12-24 00:08:40|201923.8|201833.8|201921|201831|201924.3|201834.3|201920.5|201830.5|4
1734998930000|2024-12-24 00:08:50|201922|201832|201923|201833|201924|201834|201922|201832|9
1734998940000|2024-12-24 00:09:00|201923.7|201833.7|201924|201834|201924.4|201834.4|201922.7|201832.7|5
1734998950000|2024-12-24 00:09:10|201924.4|201834.4|201924.6|201834.6|201924.8|201834.8|201924.2|201834.2|4
1734998960000|2024-12-24 00:09:20|201924.8|201834.8|201924.6|201834.6|201924.8|201834.8|201924.2|201834.2|6
1734998970000|2024-12-24 00:09:30|201925|201835|201931.7|201841.7|201934.4|201844.4|201924.4|201834.4|7
1734998980000|2024-12-24 00:09:40|201932.1|201842.1|201931.3|201841.3|201932.1|201842.1|201930.7|201840.7|8
1734998990000|2024-12-24 00:09:50|201931.5|201841.5|201930.9|201840.9|201931.7|201841.7|201930.9|201840.9|6
1734999000000|2024-12-24 00:10:00|201931.3|201841.3|201926.1|201836.1|201931.7|201841.7|201926|201836|10
1734999010000|2024-12-24 00:10:10|201925.3|201835.3|201924.1|201834.1|201925.3|201835.3|201923.7|201833.7|3
1734999030000|2024-12-24 00:10:30|201923.7|201833.7|201920.4|201830.4|201923.7|201833.7|201920.4|201830.4|2
1734999040000|2024-12-24 00:10:40|201919.7|201829.7|201919.7|201829.7|201919.7|201829.7|201919.7|201829.7|1
1734999050000|2024-12-24 00:10:50|201920.4|201830.4|201920.4|201830.4|201920.4|201830.4|201918.4|201828.4|3
1734999060000|2024-12-24 00:11:00|201922.9|201832.9|201923.1|201833.1|201923.1|201833.1|201922.9|201832.9|2
1734999090000|2024-12-24 00:11:30|201920.5|201830.5|201921.5|201831.5|201922.5|201832.5|201919|201829|7
1734999100000|2024-12-24 00:11:40|201920.5|201830.5|201923.6|201833.6|201927.4|201837.4|201920.5|201830.5|4
1734999110000|2024-12-24 00:11:50|201924.1|201834.1|201919.5|201829.5|201924.1|201834.1|201919.1|201829.1|7
1734999120000|2024-12-24 00:12:00|201919.1|201829.1|201919.1|201829.1|201919.1|201829.1|201919.1|201829.1|1
1734999130000|2024-12-24 00:12:10|201919.5|201829.5|201919.1|201829.1|201919.5|201829.5|201919.1|201829.1|2
1734999140000|2024-12-24 00:12:20|201919.5|201829.5|201919.5|201829.5|201919.5|201829.5|201919.5|201829.5|1
1734999160000|2024-12-24 00:12:40|201920.5|201830.5|201920|201830|201920.5|201830.5|201920|201830|2
1734999170000|2024-12-24 00:12:50|201920.5|201830.5|201920.5|201830.5|201920.5|201830.5|201920.5|201830.5|1
1734999180000|2024-12-24 00:13:00|201920|201830|201920|201830|201920|201830|201920|201830|1
1734999200000|2024-12-24 00:13:20|201920.5|201830.5|201920.5|201830.5|201920.5|201830.5|201920.5|201830.5|1
1734999210000|2024-12-24 00:13:30|201919.5|201829.5|201919.5|201829.5|201919.5|201829.5|201919.5|201829.5|1
1734999220000|2024-12-24 00:13:40|201919.6|201829.6|201919.6|201829.6|201919.6|201829.6|201919.6|201829.6|1
1734999230000|2024-12-24 00:13:50|201920.1|201830.1|201920.1|201830.1|201920.1|201830.1|201920.1|201830.1|1
1734999240000|2024-12-24 00:14:00|201919.1|201829.1|201920.1|201830.1|201920.1|201830.1|201919.1|201829.1|2
1734999260000|2024-12-24 00:14:20|201920.5|201830.5|201919.5|201829.5|201920.5|201830.5|201919.5|201829.5|2
1734999270000|2024-12-24 00:14:30|201919.4|201829.4|201919.4|201829.4|201919.4|201829.4|201919.4|201829.4|1
1734999290000|2024-12-24 00:14:50|201919.9|201829.9|201919.9|201829.9|201919.9|201829.9|201919.9|201829.9|1
1734999300000|2024-12-24 00:15:00|201920.1|201830.1|201919.9|201829.9|201920.1|201830.1|201919.9|201829.9|2
1734999310000|2024-12-24 00:15:10|201920.5|201830.5|201920.5|201830.5|201920.5|201830.5|201920.5|201830.5|1
1734999320000|2024-12-24 00:15:20|201921.5|201831.5|201921.5|201831.5|201922|201832|201921.5|201831.5|3
1734999330000|2024-12-24 00:15:30|201921|201831|201920|201830|201922|201832|201919.3|201829.3|7
1734999340000|2024-12-24 00:15:40|201920.5|201830.5|201920.5|201830.5|201920.5|201830.5|201920.5|201830.5|1
1734999350000|2024-12-24 00:15:50|201920.7|201830.7|201919.4|201829.4|201921|201831|201919.4|201829.4|5
1734999360000|2024-12-24 00:16:00|201921|201831|201921|201831|201921|201831|201921|201831|1
1734999370000|2024-12-24 00:16:10|201922|201832|201920.5|201830.5|201922|201832|201920.5|201830.5|4
1734999380000|2024-12-24 00:16:20|201921.8|201831.8|201923.5|201833.5|201926.7|201836.7|201921.8|201831.8|7
1734999390000|2024-12-24 00:16:30|201923.8|201833.8|201936.4|201846.4|201943|201853|201923.8|201833.8|3
1734999430000|2024-12-24 00:17:10|201941.5|201851.5|201941.5|201851.5|201941.5|201851.5|201941.5|201851.5|1
1734999440000|2024-12-24 00:17:20|201937.8|201847.8|201937.8|201847.8|201937.8|201847.8|201937.8|201847.8|1
1734999450000|2024-12-24 00:17:30|201942.5|201852.5|201937.7|201847.7|201946|201856|201936.1|201846.1|11
1734999460000|2024-12-24 00:17:40|201943.4|201853.4|201941.7|201851.7|201943.4|201853.4|201941.7|201851.7|2
1734999470000|2024-12-24 00:17:50|201942.7|201852.7|201955.2|201865.2|201956|201866|201942.7|201852.7|14
1734999480000|2024-12-24 00:18:00|201955.6|201865.6|201955.4|201865.4|201957.8|201867.8|201954.8|201864.8|17
1734999490000|2024-12-24 00:18:10|201955|201865|201954.6|201864.6|201955|201865|201954.4|201864.4|8
1734999500000|2024-12-24 00:18:20|201954.4|201864.4|201955|201865|201955.4|201865.4|201954.4|201864.4|3
1734999510000|2024-12-24 00:18:30|201954.7|201864.7|201955.7|201865.7|201955.7|201865.7|201954.7|201864.7|4
1734999520000|2024-12-24 00:18:40|201955|201865|201955|201865|201956.4|201866.4|201955|201865|5
1734999530000|2024-12-24 00:18:50|201955.6|201865.6|201954.8|201864.8|201955.6|201865.6|201954.8|201864.8|2
1734999540000|2024-12-24 00:19:00|201954.6|201864.6|201954.2|201864.2|201954.6|201864.6|201953.8|201863.8|8
1734999550000|2024-12-24 00:19:10|201954.4|201864.4|201954.4|201864.4|201954.4|201864.4|201953.7|201863.7|7
1734999560000|2024-12-24 00:19:20|201954|201864|201953.7|201863.7|201954|201864|201953.7|201863.7|4
1734999580000|2024-12-24 00:19:40|201954.1|201864.1|201951.4|201861.4|201954.1|201864.1|201951.4|201861.4|2
1734999590000|2024-12-24 00:19:50|201951.7|201861.7|201951.4|201861.4|201951.7|201861.7|201951.4|201861.4|2
1734999610000|2024-12-24 00:20:10|201948|201858|201948.5|201858.5|201949|201859|201948|201858|5
1734999620000|2024-12-24 00:20:20|201949|201859|201948|201858|201949|201859|201948|201858|6
1734999630000|2024-12-24 00:20:30|201952|201862|201952|201862|201952|201862|201952|201862|1
1734999640000|2024-12-24 00:20:40|201952.3|201862.3|201952|201862|201952.3|201862.3|201952|201862|2
1734999660000|2024-12-24 00:21:00|201948|201858|201948|201858|201948|201858|201948|201858|1
1734999690000|2024-12-24 00:21:30|201952.4|201862.4|201952.4|201862.4|201952.4|201862.4|201952.4|201862.4|1
1734999720000|2024-12-24 00:22:00|201945.9|201855.9|201935.8|201845.8|201945.9|201855.9|201928.2|201838.2|4
1734999740000|2024-12-24 00:22:20|201931.3|201841.3|201924.7|201834.7|201931.3|201841.3|201924.7|201834.7|2
1734999780000|2024-12-24 00:23:00|201953.7|201803|201953.7|201803|201953.7|201803|201953.7|201803|1
1734999800000|2024-12-24 00:23:20|201923.5|201833.5|201923.5|201833.5|201923.5|201833.5|201923.5|201833.5|1
1734999820000|2024-12-24 00:23:40|201921.8|201831.8|201907.1|201817.1|201921.8|201831.8|201907.1|201817.1|2
1734999860000|2024-12-24 00:24:20|201906|201816|201906|201816|201906|201816|201906|201816|1
1734999880000|2024-12-24 00:24:40|201907.1|201817.1|201907.7|201817.7|201907.7|201817.7|201907.1|201817.1|2
1734999910000|2024-12-24 00:25:10|201907|201817|201907|201817|201907|201817|201907|201817|1
1734999930000|2024-12-24 00:25:30|201907.9|201817.9|201907.9|201817.9|201907.9|201817.9|201907.9|201817.9|1
1734999940000|2024-12-24 00:25:40|201908.6|201818.6|201908.6|201818.6|201908.6|201818.6|201908.6|201818.6|1
1734999960000|2024-12-24 00:26:00|201907.9|201817.9|201907.9|201817.9|201907.9|201817.9|201907.9|201817.9|1
1734999970000|2024-12-24 00:26:10|201907|201817|201907.3|201817.3|201907.3|201817.3|201907|201817|2
1734999990000|2024-12-24 00:26:30|201907.7|201817.7|201907.7|201817.7|201907.7|201817.7|201907.7|201817.7|1
1735000020000|2024-12-24 00:27:00|201907.9|201817.9|201907.9|201817.9|201907.9|201817.9|201907.9|201817.9|1
1735000030000|2024-12-24 00:27:10|201907.7|201817.7|201936.2|201846.2|201936.2|201846.2|201907.7|201817.7|3
1735000050000|2024-12-24 00:27:30|201936|201846|201941.1|201851.1|201941.1|201851.1|201936|201846|3
1735000080000|2024-12-24 00:28:00|201941.9|201851.9|201950.3|201860.3|201950.3|201860.3|201941.9|201851.9|2
1735000100000|2024-12-24 00:28:20|201950.5|201860.5|201950.3|201860.3|201950.5|201860.5|201950.3|201860.3|2
1735000110000|2024-12-24 00:28:30|201946.7|201856.7|201953|201863|201953|201863|201946.7|201856.7|9
1735000120000|2024-12-24 00:28:40|201953.2|201863.2|201953|201863|201953.2|201863.2|201953|201863|2
1735000130000|2024-12-24 00:28:50|201953.2|201863.2|201953|201863|201953.2|201863.2|201953|201863|2
1735000150000|2024-12-24 00:29:10|201954.7|201864.7|201952|201862|201954.7|201864.7|201950|201860|4
1735000160000|2024-12-24 00:29:20|201951.5|201861.5|201951.5|201861.5|201951.5|201861.5|201951.5|201861.5|1
1735000170000|2024-12-24 00:29:30|201953|201863|201954.4|201864.4|201954.4|201864.4|201951|201861|11
1735000180000|2024-12-24 00:29:40|201953.6|201863.6|201953|201863|201954.6|201864.6|201952|201862|12
1735000200000|2024-12-24 00:30:00|201953.2|201863.2|201951.7|201861.7|201953.2|201863.2|201951.7|201861.7|4
1735000210000|2024-12-24 00:30:10|201952|201862|201951.7|201861.7|201952|201862|201951.7|201861.7|2
1735000220000|2024-12-24 00:30:20|201951.9|201861.9|201951.9|201861.9|201951.9|201861.9|201951.9|201861.9|1
1735000230000|2024-12-24 00:30:30|201952.1|201862.1|201952.1|201862.1|201952.1|201862.1|201952.1|201862.1|1
1735000250000|2024-12-24 00:30:50|201952|201862|201952|201862|201952|201862|201952|201862|1
1735000260000|2024-12-24 00:31:00|201952.4|201862.4|201952|201862|201952.7|201862.7|201952|201862|6
1735000270000|2024-12-24 00:31:10|201952.4|201862.4|201952.4|201862.4|201952.4|201862.4|201952.4|201862.4|1
1735000280000|2024-12-24 00:31:20|201952|201862|201952.6|201862.6|201952.8|201862.8|201952|201862|8
1735000310000|2024-12-24 00:31:50|201952.1|201862.1|201952.1|201862.1|201952.1|201862.1|201952.1|201862.1|1
1735000320000|2024-12-24 00:32:00|201950|201860|201950|201860|201950|201860|201950|201860|1
1735000340000|2024-12-24 00:32:20|201952.1|201862.1|201952.1|201862.1|201952.1|201862.1|201952.1|201862.1|1
1735000360000|2024-12-24 00:32:40|201952|201862|201952|201862|201952|201862|201952|201862|1
1735000370000|2024-12-24 00:32:50|201952.3|201862.3|201950.4|201860.4|201952.3|201862.3|201950.4|201860.4|2
1735000400000|2024-12-24 00:33:20|201952.3|201862.3|201952|201862|201952.3|201862.3|201952|201862|4
1735000420000|2024-12-24 00:33:40|201952.8|201862.8|201952.8|201862.8|201952.8|201862.8|201952.8|201862.8|1
1735000460000|2024-12-24 00:34:20|201948|201858|201948|201858|201948|201858|201948|201858|1
1735000470000|2024-12-24 00:34:30|201952|201862|201952|201862|201952|201862|201952|201862|1
1735000480000|2024-12-24 00:34:40|201952.4|201862.4|201952.4|201862.4|201952.4|201862.4|201952.4|201862.4|1
1735000510000|2024-12-24 00:35:10|201952|201862|201952|201862|201952|201862|201952|201862|1
1735000520000|2024-12-24 00:35:20|201953|201863|201954|201864|201954|201864|201953|201863|2
1735000530000|2024-12-24 00:35:30|201956|201866|201956|201866|201956|201866|201956|201866|1
1735000580000|2024-12-24 00:36:20|201948.5|201858.5|201948.5|201858.5|201948.5|201858.5|201948.5|201858.5|1
1735000590000|2024-12-24 00:36:30|201949|201859|201955.8|201865.8|201955.8|201865.8|201948.5|201858.5|8
1735000600000|2024-12-24 00:36:40|201955.6|201865.6|201957.2|201867.2|201957.2|201867.2|201955.6|201865.6|6
1735000610000|2024-12-24 00:36:50|201955.8|201865.8|201955.8|201865.8|201955.8|201865.8|201955.6|201865.6|3
1735000620000|2024-12-24 00:37:00|201956|201866|201954.3|201864.3|201956|201866|201954|201864|6
1735000630000|2024-12-24 00:37:10|201954|201864|201954.3|201864.3|201954.7|201864.7|201954|201864|5
1735000640000|2024-12-24 00:37:20|201954.7|201864.7|201955.6|201865.6|201956|201866|201954|201864|10
1735000650000|2024-12-24 00:37:30|201955.8|201865.8|201957.2|201867.2|201957.2|201867.2|201955.6|201865.6|9
1735000660000|2024-12-24 00:37:40|201955.6|201865.6|201957.2|201867.2|201957.2|201867.2|201955.6|201865.6|15
1735000670000|2024-12-24 00:37:50|201955.6|201865.6|201955.6|201865.6|201957.2|201867.2|201955.6|201865.6|7
1735000680000|2024-12-24 00:38:00|201953.7|201863.7|201953.7|201863.7|201953.7|201863.7|201953.7|201863.7|1
1735000700000|2024-12-24 00:38:20|201954|201864|201955.2|201865.2|201956.6|201866.6|201953.7|201863.7|12
1735000710000|2024-12-24 00:38:30|201955.4|201865.4|201955.2|201865.2|201956.8|201866.8|201955.2|201865.2|12
1735000720000|2024-12-24 00:38:40|201956.6|201866.6|201955.6|201865.6|201956.6|201866.6|201955.2|201865.2|8
1735000730000|2024-12-24 00:38:50|201955.2|201865.2|201953.7|201863.7|201956.6|201866.6|201953.7|201863.7|12
1735000740000|2024-12-24 00:39:00|201954|201864|201953.3|201863.3|201956|201866|201953.3|201863.3|3
1735000750000|2024-12-24 00:39:10|201954.9|201864.9|201954.9|201864.9|201954.9|201864.9|201954.9|201864.9|1
1735000770000|2024-12-24 00:39:30|201951.9|201861.9|201951.9|201861.9|201951.9|201861.9|201951.9|201861.9|1
1735000780000|2024-12-24 00:39:40|201956.3|201866.3|201967.1|201877.1|201967.1|201877.1|201956.3|201866.3|2
1735000810000|2024-12-24 00:40:10|201967.5|201877.5|201967.5|201877.5|201967.5|201877.5|201967.5|201877.5|1
1735000820000|2024-12-24 00:40:20|201958|201868|201967|201877|201967|201877|201958|201868|2
1735000840000|2024-12-24 00:40:40|201966.7|201876.7|201968.8|201878.8|201968.8|201878.8|201966.7|201876.7|2
1735000850000|2024-12-24 00:40:50|201971.6|201881.6|201971.6|201881.6|201971.6|201881.6|201971.6|201881.6|1
1735000860000|2024-12-24 00:41:00|201971.7|201881.7|201971.7|201881.7|201971.7|201881.7|201971.7|201881.7|1
1735000880000|2024-12-24 00:41:20|201971.5|201881.5|201971.5|201881.5|201971.5|201881.5|201971.5|201881.5|1
1735000890000|2024-12-24 00:41:30|201967.9|201877.9|201965.2|201875.2|201967.9|201877.9|201965.2|201875.2|2
1735000920000|2024-12-24 00:42:00|201957.5|201867.5|201957.5|201867.5|201957.5|201867.5|201957.5|201867.5|1
1735000930000|2024-12-24 00:42:10|201971.3|201881.3|201971.3|201881.3|201971.3|201881.3|201971.3|201881.3|1
1735000950000|2024-12-24 00:42:30|201968.6|201878.6|201968.6|201878.6|201968.6|201878.6|201968.6|201878.6|1
1735000970000|2024-12-24 00:42:50|201964.5|201874.5|201964.5|201874.5|201964.5|201874.5|201964.5|201874.5|1
1735000980000|2024-12-24 00:43:00|201957.5|201867.5|201957.5|201867.5|201957.5|201867.5|201957.5|201867.5|1
1735000990000|2024-12-24 00:43:10|201971.3|201881.3|201971.3|201881.3|201971.3|201881.3|201971.3|201881.3|1
1735001000000|2024-12-24 00:43:20|201969.6|201879.6|201969.6|201879.6|201969.6|201879.6|201969.6|201879.6|1
1735001040000|2024-12-24 00:44:00|201971.3|201881.3|201957|201867|201971.3|201881.3|201957|201867|3
1735001050000|2024-12-24 00:44:10|201957.5|201867.5|201971|201881|201971|201881|201957.5|201867.5|3
1735001060000|2024-12-24 00:44:20|201968.8|201878.8|201968.8|201878.8|201968.8|201878.8|201968.8|201878.8|1
1735001090000|2024-12-24 00:44:50|201971|201881|201971|201881|201971|201881|201971|201881|1
1735001110000|2024-12-24 00:45:10|201969.6|201879.6|201969.6|201879.6|201969.6|201879.6|201969.6|201879.6|1
1735001130000|2024-12-24 00:45:30|201969.8|201879.8|201969.6|201879.6|201969.8|201879.8|201969.6|201879.6|2
1735001140000|2024-12-24 00:45:40|201966.4|201876.4|201966.4|201876.4|201966.4|201876.4|201966.4|201876.4|1
1735001170000|2024-12-24 00:46:10|201970|201880|201970|201880|201970.2|201880.2|201970|201880|3
1735001200000|2024-12-24 00:46:40|201971|201881|201971|201881|201971|201881|201971|201881|1
1735001220000|2024-12-24 00:47:00|201969.1|201879.1|201969.1|201879.1|201969.1|201879.1|201969.1|201879.1|1
1735001250000|2024-12-24 00:47:30|201969.3|201879.3|201971.3|201881.3|201971.3|201881.3|201969.3|201879.3|2
1735001260000|2024-12-24 00:47:40|201971|201881|201971.3|201881.3|201971.3|201881.3|201971|201881|4
1735001270000|2024-12-24 00:47:50|201971|201881|201971.5|201881.5|201971.5|201881.5|201971|201881|4
1735001280000|2024-12-24 00:48:00|201969.6|201879.6|201969.6|201879.6|201969.6|201879.6|201969.6|201879.6|1
1735001290000|2024-12-24 00:48:10|201969.8|201879.8|201969.8|201879.8|201970|201880|201969.8|201879.8|3
1735001300000|2024-12-24 00:48:20|201969.6|201879.6|201969.6|201879.6|201969.6|201879.6|201969.6|201879.6|1
1735001310000|2024-12-24 00:48:30|201971.5|201881.5|201971.5|201881.5|201971.5|201881.5|201971.5|201881.5|1
1735001330000|2024-12-24 00:48:50|201969.6|201879.6|201969.6|201879.6|201969.8|201879.8|201969.6|201879.6|3
1735001340000|2024-12-24 00:49:00|201969.8|201879.8|201969.8|201879.8|201969.8|201879.8|201969.6|201879.6|5
1735001350000|2024-12-24 00:49:10|201969.6|201879.6|201969.8|201879.8|201969.8|201879.8|201969.6|201879.6|4
1735001360000|2024-12-24 00:49:20|201971.5|201881.5|201971.5|201881.5|201971.5|201881.5|201971.5|201881.5|1
1735001390000|2024-12-24 00:49:50|201969.8|201879.8|201969.8|201879.8|201969.8|201879.8|201969.8|201879.8|1
1735001400000|2024-12-24 00:50:00|201966|201876|201966|201876|201966|201876|201966|201876|1
1735001410000|2024-12-24 00:50:10|201966.3|201876.3|201970|201880|201970.2|201880.2|201966|201876|6
1735001420000|2024-12-24 00:50:20|201971.5|201881.5|201971.5|201881.5|201971.5|201881.5|201971.5|201881.5|1
1735001440000|2024-12-24 00:50:40|201969.8|201879.8|201969.8|201879.8|201969.8|201879.8|201969.8|201879.8|1
1735001460000|2024-12-24 00:51:00|201965.9|201875.9|201965.9|201875.9|201965.9|201875.9|201965.9|201875.9|1
1735001480000|2024-12-24 00:51:20|201958|201868|201971.5|201881.5|201971.5|201881.5|201958|201868|2
1735001500000|2024-12-24 00:51:40|201969.7|201879.7|201969.3|201879.3|201969.7|201879.7|201969.3|201879.3|2
1735001530000|2024-12-24 00:52:10|201971|201881|201971|201881|201971|201881|201971|201881|1
1735001550000|2024-12-24 00:52:30|201969.5|201879.5|201969.5|201879.5|201969.5|201879.5|201969.5|201879.5|1
1735001570000|2024-12-24 00:52:50|201969.7|201879.7|201969.5|201879.5|201969.7|201879.7|201969.5|201879.5|2
1735001580000|2024-12-24 00:53:00|201971.3|201881.3|201971|201881|201971.3|201881.3|201971|201881|2
1735001590000|2024-12-24 00:53:10|201971.3|201881.3|201971|201881|201971.3|201881.3|201971|201881|4
1735001610000|2024-12-24 00:53:30|201969.9|201879.9|201969.9|201879.9|201969.9|201879.9|201969.9|201879.9|1
1735001640000|2024-12-24 00:54:00|201966.3|201876.3|201971|201881|201971|201881|201957|201867|5
1735001650000|2024-12-24 00:54:10|201966|201876|201948.7|201858.7|201966|201876|201943.4|201853.4|9
1735001660000|2024-12-24 00:54:20|201949|201859|201960.3|201870.3|201960.5|201870.5|201945.1|201855.1|7
1735001670000|2024-12-24 00:54:30|201960.2|201870.2|201955.1|201865.1|201960.2|201870.2|201955.1|201865.1|2
1735001680000|2024-12-24 00:54:40|201897.3|201807.3|201891.9|201801.9|201901.1|201811.1|201877.6|201787.6|21
1735001690000|2024-12-24 00:54:50|201892|201802|201908.3|201818.3|201908.3|201818.3|201891.8|201801.8|9
1735001700000|2024-12-24 00:55:00|201911.1|201821.1|201862.3|201772.3|201911.1|201821.1|201858.8|201768.8|20
1735001710000|2024-12-24 00:55:10|201863.4|201773.4|201887.4|201797.4|201909|201819|201858.8|201768.8|17
1735001720000|2024-12-24 00:55:20|201886.4|201796.4|201886.5|201796.5|201893.5|201803.5|201885.5|201795.5|13
1735001730000|2024-12-24 00:55:30|201890.3|201800.3|201902.6|201812.6|201904|201814|201887|201797|11
1735001740000|2024-12-24 00:55:40|201899.8|201809.8|201884.3|201794.3|201899.8|201809.8|201884.2|201794.2|4
1735001750000|2024-12-24 00:55:50|201884.2|201794.2|201902.6|201812.6|201918.7|201828.7|201884.2|201794.2|9
1735001760000|2024-12-24 00:56:00|201909.2|201819.2|201909.2|201819.2|201909.3|201819.3|201909.2|201819.2|3
1735001770000|2024-12-24 00:56:10|201908.5|201818.5|201906.8|201816.8|201913.9|201823.9|201902.8|201812.8|10
1735001780000|2024-12-24 00:56:20|201903.5|201813.5|201902.6|201812.6|201906.1|201816.1|201902.6|201812.6|8
1735001800000|2024-12-24 00:56:40|201902.8|201812.8|201886.7|201796.7|201902.8|201812.8|201886.5|201796.5|4
1735001810000|2024-12-24 00:56:50|201890.2|201800.2|201893.6|201803.6|201893.6|201803.6|201890.2|201800.2|2
1735001820000|2024-12-24 00:57:00|201890.2|201800.2|201890.4|201800.4|201890.4|201800.4|201890.2|201800.2|2
1735001830000|2024-12-24 00:57:10|201890.5|201800.5|201919.6|201829.6|201924.3|201834.3|201889|201799|10
1735001840000|2024-12-24 00:57:20|201919.4|201829.4|201920.1|201830.1|201923.4|201833.4|201919.4|201829.4|3
1735001850000|2024-12-24 00:57:30|201918.4|201828.4|201919.9|201829.9|201923.3|201833.3|201918.4|201828.4|3
1735001880000|2024-12-24 00:58:00|201919.7|201829.7|201918.6|201828.6|201919.7|201829.7|201918.6|201828.6|2
1735001890000|2024-12-24 00:58:10|201917|201827|201917|201827|201917|201827|201917|201827|1
1735001910000|2024-12-24 00:58:30|201918.3|201828.3|201918.3|201828.3|201918.3|201828.3|201918.3|201828.3|1
1735001920000|2024-12-24 00:58:40|201918.7|201828.7|201919.5|201829.5|201921.8|201831.8|201918.7|201828.7|5
1735001930000|2024-12-24 00:58:50|201919.1|201829.1|201919.1|201829.1|201919.1|201829.1|201919.1|201829.1|1
1735001940000|2024-12-24 00:59:00|201918.5|201828.5|201917.5|201827.5|201918.5|201828.5|201917.5|201827.5|3
1735001950000|2024-12-24 00:59:10|201921.3|201831.3|201919.5|201829.5|201921.3|201831.3|201919|201829|6
1735001960000|2024-12-24 00:59:20|201920|201830|201919.7|201829.7|201920|201830|201919.3|201829.3|6
1735001970000|2024-12-24 00:59:30|201920|201830|201919.7|201829.7|201920|201830|201919.7|201829.7|2
1735001980000|2024-12-24 00:59:40|201918.5|201828.5|201918.8|201828.8|201922.3|201832.3|201917.3|201827.3|6
1735001990000|2024-12-24 00:59:50|201918.5|201828.5|201918.5|201828.5|201918.5|201828.5|201918.5|201828.5|1
1735002000000|2024-12-24 01:00:00|201921.9|201831.9|201919.4|201829.4|201921.9|201831.9|201917.6|201827.6|17
1735002010000|2024-12-24 01:00:10|201917.7|201827.7|201919.2|201829.2|201919.7|201829.7|201917.6|201827.6|12
1735002020000|2024-12-24 01:00:20|201917.6|201827.6|201919.9|201829.9|201920.1|201830.1|201917.6|201827.6|5
1735002030000|2024-12-24 01:00:30|201921.5|201831.5|201921|201831|201921.5|201831.5|201919|201829|8
1735002040000|2024-12-24 01:00:40|201918.5|201828.5|201962.1|201872.1|201970.2|201880.2|201918.5|201828.5|7
1735002050000|2024-12-24 01:00:50|201962.3|201872.3|201961.7|201871.7|201968.1|201878.1|201961.7|201871.7|8
1735002060000|2024-12-24 01:01:00|201964.3|201874.3|201959.4|201869.4|201964.3|201874.3|201959.4|201869.4|3
1735002070000|2024-12-24 01:01:10|201962.8|201872.8|201959.9|201869.9|201962.8|201872.8|201959.9|201869.9|3
1735002090000|2024-12-24 01:01:30|201962.8|201872.8|201968|201878|201971.9|201881.9|201962.8|201872.8|19
1735002100000|2024-12-24 01:01:40|201966.3|201876.3|201969|201879|201969|201879|201966.3|201876.3|13
1735002110000|2024-12-24 01:01:50|201967|201877|201957.3|201867.3|201971.4|201881.4|201949|201859|22
1735002120000|2024-12-24 01:02:00|201958.1|201868.1|201958.1|201868.1|201958.3|201868.3|201958.1|201868.1|3
1735002130000|2024-12-24 01:02:10|201958.2|201868.2|201973.1|201883.1|201978.1|201888.1|201957.8|201867.8|9
1735002140000|2024-12-24 01:02:20|201976.4|201886.4|201944.5|201854.5|201977.9|201887.9|201944.5|201854.5|20
1735002150000|2024-12-24 01:02:30|201944.3|201854.3|201932.6|201842.6|201944.3|201854.3|201930.7|201840.7|6
1735002160000|2024-12-24 01:02:40|201932.4|201842.4|201932.5|201842.5|201932.5|201842.5|201932.4|201842.4|2
1735002170000|2024-12-24 01:02:50|201932.4|201842.4|201932.6|201842.6|201932.6|201842.6|201932.4|201842.4|2
1735002180000|2024-12-24 01:03:00|201937.1|201847.1|201949.6|201859.6|201953.7|201863.7|201937.1|201847.1|6
1735002190000|2024-12-24 01:03:10|201949.9|201859.9|201936.3|201846.3|201950.1|201860.1|201936.3|201846.3|9
1735002200000|2024-12-24 01:03:20|201936.4|201846.4|201943.9|201853.9|201943.9|201853.9|201936.2|201846.2|5
1735002210000|2024-12-24 01:03:30|201939.9|201849.9|201943.2|201853.2|201946.2|201856.2|201939.8|201849.8|9
1735002240000|2024-12-24 01:04:00|201946|201856|201946|201856|201946|201856|201946|201856|1
1735002260000|2024-12-24 01:04:20|201949.5|201859.5|201949.5|201859.5|201949.5|201859.5|201949.5|201859.5|1
1735002270000|2024-12-24 01:04:30|201946.5|201856.5|201946.5|201856.5|201946.5|201856.5|201946.5|201856.5|1
1735002310000|2024-12-24 01:05:10|201949.5|201859.5|201949.5|201859.5|201949.5|201859.5|201949.5|201859.5|1
1735002320000|2024-12-24 01:05:20|201946.5|201856.5|201946.5|201856.5|201946.5|201856.5|201946.5|201856.5|1
1735002340000|2024-12-24 01:05:40|201945.1|201855.1|201945.1|201855.1|201945.1|201855.1|201945.1|201855.1|1
1735002350000|2024-12-24 01:05:50|201943.3|201853.3|201947.9|201857.9|201947.9|201857.9|201943.3|201853.3|3
1735002360000|2024-12-24 01:06:00|201951.5|201861.5|201951.5|201861.5|201951.5|201861.5|201951.5|201861.5|1
1735002370000|2024-12-24 01:06:10|201946.8|201856.8|201946.8|201856.8|201946.8|201856.8|201946.8|201856.8|1
1735002380000|2024-12-24 01:06:20|201945.3|201855.3|201945.3|201855.3|201948|201858|201945.3|201855.3|3
1735002390000|2024-12-24 01:06:30|201947.9|201857.9|201945.4|201855.4|201947.9|201857.9|201945.4|201855.4|2
1735002410000|2024-12-24 01:06:50|201948.3|201858.3|201948.3|201858.3|201948.3|201858.3|201948.3|201858.3|1
1735002420000|2024-12-24 01:07:00|201952.7|201862.7|201953.6|201863.6|201959.5|201869.5|201952.7|201862.7|4
1735002450000|2024-12-24 01:07:30|201953.5|201863.5|201953.5|201863.5|201953.5|201863.5|201953.5|201863.5|1
1735002470000|2024-12-24 01:07:50|201963.5|201873.5|201960.1|201870.1|201963.5|201873.5|201960.1|201870.1|2
1735002500000|2024-12-24 01:08:20|201963.8|201873.8|201962.4|201872.4|201966.4|201876.4|201962.4|201872.4|5
1735002510000|2024-12-24 01:08:30|201963.4|201873.4|201962.4|201872.4|201963.4|201873.4|201958.4|201868.4|3
1735002520000|2024-12-24 01:08:40|201963.4|201873.4|201963.3|201873.3|201963.4|201873.4|201963.3|201873.3|2
1735002540000|2024-12-24 01:09:00|201963.5|201873.5|201980.6|201890.6|201983.3|201893.3|201963.5|201873.5|4
1735002550000|2024-12-24 01:09:10|201980.7|201890.7|201980.6|201890.6|201980.7|201890.7|201980.6|201890.6|2
1735002560000|2024-12-24 01:09:20|201987.3|201897.3|202009.8|201919.8|202012.1|201922.1|201987.3|201897.3|5
1735002570000|2024-12-24 01:09:30|202010|201920|202010.7|201920.7|202010.8|201920.8|202009.2|201919.2|4
1735002580000|2024-12-24 01:09:40|202013.2|201923.2|202012.5|201922.5|202013.2|201923.2|202012.5|201922.5|2
1735002590000|2024-12-24 01:09:50|202013.2|201923.2|201984.1|201894.1|202013.2|201923.2|201983.2|201893.2|6
1735002600000|2024-12-24 01:10:00|201984.2|201894.2|201984.2|201894.2|201984.2|201894.2|201984.2|201894.2|1
1735002610000|2024-12-24 01:10:10|201984.4|201894.4|201984.4|201894.4|201984.4|201894.4|201984.4|201894.4|1
1735002620000|2024-12-24 01:10:20|201986.3|201896.3|202004.6|201914.6|202004.8|201914.8|201986.3|201896.3|4
1735002630000|2024-12-24 01:10:30|202001.8|201911.8|202001.8|201911.8|202001.8|201911.8|202001.8|201911.8|1
1735002640000|2024-12-24 01:10:40|202001.3|201911.3|201992.6|201902.6|202001.3|201911.3|201992.6|201902.6|2
1735002660000|2024-12-24 01:11:00|201990.3|201900.3|201990.3|201900.3|201990.3|201900.3|201990.3|201900.3|1
1735002670000|2024-12-24 01:11:10|201989.8|201899.8|201989.8|201899.8|201989.8|201899.8|201989.8|201899.8|1
1735002700000|2024-12-24 01:11:40|201995.7|201905.7|201993.3|201903.3|202009.5|201919.5|201993.3|201903.3|6
1735002710000|2024-12-24 01:11:50|201993.6|201903.6|201994|201904|201994.2|201904.2|201993.3|201903.3|5
1735002720000|2024-12-24 01:12:00|201994.5|201904.5|201996.6|201906.6|201997|201907|201994.5|201904.5|4
1735002730000|2024-12-24 01:12:10|201996.5|201906.5|201996.3|201906.3|201996.6|201906.6|201996.3|201906.3|6
1735002740000|2024-12-24 01:12:20|201996.5|201906.5|201996.5|201906.5|201996.5|201906.5|201996.5|201906.5|1
1735002750000|2024-12-24 01:12:30|201996.3|201906.3|201995.3|201905.3|201996.3|201906.3|201995.3|201905.3|2
1735002760000|2024-12-24 01:12:40|201995.5|201905.5|201995.5|201905.5|201995.5|201905.5|201995.3|201905.3|3
1735002770000|2024-12-24 01:12:50|201995.8|201905.8|201995.1|201905.1|201996.3|201906.3|201994.7|201904.7|8
1735002780000|2024-12-24 01:13:00|201994.7|201904.7|201994.9|201904.9|201994.9|201904.9|201994.7|201904.7|6
1735002790000|2024-12-24 01:13:10|201994.6|201904.6|201994.3|201904.3|201994.9|201904.9|201994.3|201904.3|9
1735002800000|2024-12-24 01:13:20|201994.6|201904.6|201996.3|201906.3|201996.3|201906.3|201994.1|201904.1|8
1735002810000|2024-12-24 01:13:30|201996|201906|201993.5|201903.5|201996|201906|201993.5|201903.5|6
1735002820000|2024-12-24 01:13:40|201994|201904|201993.8|201903.8|201994.8|201904.8|201993.5|201903.5|14
1735002830000|2024-12-24 01:13:50|201994|201904|201993.8|201903.8|201994.1|201904.1|201993.5|201903.5|6
1735002840000|2024-12-24 01:14:00|201993.5|201903.5|201993.3|201903.3|201993.6|201903.6|201993.3|201903.3|8
1735002850000|2024-12-24 01:14:10|201993.5|201903.5|201993.5|201903.5|201993.5|201903.5|201993.5|201903.5|1
1735002860000|2024-12-24 01:14:20|201993.6|201903.6|201999.8|201909.8|202002.8|201912.8|201993.6|201903.6|5
1735002870000|2024-12-24 01:14:30|202000|201910|202008.6|201918.6|202008.9|201918.9|201999.8|201909.8|8
1735002880000|2024-12-24 01:14:40|202008.3|201918.3|202008.6|201918.6|202008.6|201918.6|202006.9|201916.9|5
1735002890000|2024-12-24 01:14:50|202006.9|201916.9|202006.9|201916.9|202008.6|201918.6|202005.4|201915.4|7
1735002900000|2024-12-24 01:15:00|202002.4|201912.4|202001.7|201911.7|202002.4|201912.4|201999.6|201909.6|13
1735002910000|2024-12-24 01:15:10|202001.6|201911.6|202001.5|201911.5|202001.7|201911.7|202001.1|201911.1|10
1735002920000|2024-12-24 01:15:20|202001.3|201911.3|202001.2|201911.2|202001.6|201911.6|202001.2|201911.2|6
1735002930000|2024-12-24 01:15:30|202003|201913|202006.7|201916.7|202006.7|201916.7|202002.8|201912.8|18
1735002940000|2024-12-24 01:15:40|202003.4|201913.4|202004.7|201914.7|202008.3|201918.3|202001.4|201911.4|29
1735002950000|2024-12-24 01:15:50|202007.4|201917.4|202006.8|201916.8|202008.2|201918.2|202002.2|201912.2|27
1735002960000|2024-12-24 01:16:00|202005.1|201915.1|202000.9|201910.9|202008|201918|202000.9|201910.9|29
1735002970000|2024-12-24 01:16:10|202007.5|201917.5|202007.1|201917.1|202007.9|201917.9|202000.5|201910.5|34
1735002980000|2024-12-24 01:16:20|202002.6|201912.6|202002.6|201912.6|202007.9|201917.9|201999.8|201909.8|30
1735002990000|2024-12-24 01:16:30|201998.5|201908.5|202007.7|201917.7|202007.7|201917.7|201998.5|201908.5|25
1735003000000|2024-12-24 01:16:40|202006.3|201916.3|202007.4|201917.4|202007.8|201917.8|201998.8|201908.8|34
1735003010000|2024-12-24 01:16:50|202005|201915|202001.3|201911.3|202006.5|201916.5|201998.3|201908.3|25
1735003020000|2024-12-24 01:17:00|201998.1|201908.1|201995.4|201905.4|201998.1|201908.1|201995.3|201905.3|10
1735003030000|2024-12-24 01:17:10|201999.3|201909.3|202003.7|201913.7|202010.1|201920.1|201999.3|201909.3|10
1735003040000|2024-12-24 01:17:20|202003.5|201913.5|201999.6|201909.6|202004.5|201914.5|201999.6|201909.6|11
1735003050000|2024-12-24 01:17:30|202003.6|201913.6|202003.9|201913.9|202004.1|201914.1|201999.2|201909.2|17
1735003060000|2024-12-24 01:17:40|201999.7|201909.7|201995.3|201905.3|202004.4|201914.4|201992.6|201902.6|10
1735003070000|2024-12-24 01:17:50|201991.8|201901.8|201995.5|201905.5|201995.5|201905.5|201991.8|201901.8|7
1735003090000|2024-12-24 01:18:10|201996|201906|201993.2|201903.2|201996|201906|201992.9|201902.9|9
1735003100000|2024-12-24 01:18:20|201993.4|201903.4|201993.5|201903.5|201993.5|201903.5|201993.2|201903.2|10
1735003110000|2024-12-24 01:18:30|201993.4|201903.4|201993.4|201903.4|201993.7|201903.7|201992.9|201902.9|6
1735003120000|2024-12-24 01:18:40|201993.2|201903.2|201996.1|201906.1|201996.2|201906.2|201993.2|201903.2|10
1735003130000|2024-12-24 01:18:50|201996.2|201906.2|201996|201906|201996.4|201906.4|201996|201906|6
1735003140000|2024-12-24 01:19:00|201996.2|201906.2|201993.7|201903.7|201996.2|201906.2|201993.3|201903.3|4
1735003150000|2024-12-24 01:19:10|201993.6|201903.6|201993.7|201903.7|201993.7|201903.7|201993.6|201903.6|2
1735003160000|2024-12-24 01:19:20|201993.3|201903.3|201993.4|201903.4|201996.7|201906.7|201993.3|201903.3|5
1735003170000|2024-12-24 01:19:30|201990.6|201900.6|201993.3|201903.3|201993.3|201903.3|201990.6|201900.6|2
1735003180000|2024-12-24 01:19:40|201996.6|201906.6|201996.8|201906.8|202001.2|201911.2|201995.8|201905.8|9
1735003190000|2024-12-24 01:19:50|201996.6|201906.6|201996.9|201906.9|201996.9|201906.9|201994.4|201904.4|12
1735003200000|2024-12-24 01:20:00|201995.2|201905.2|201997.1|201907.1|201998.4|201908.4|201993.7|201903.7|13
1735003210000|2024-12-24 01:20:10|201996.7|201906.7|201997.1|201907.1|201997.2|201907.2|201996.7|201906.7|7
1735003220000|2024-12-24 01:20:20|201996.9|201906.9|201996.7|201906.7|201997.1|201907.1|201996.4|201906.4|11
1735003230000|2024-12-24 01:20:30|201996.8|201906.8|201996.8|201906.8|201997.3|201907.3|201996.8|201906.8|6
1735003240000|2024-12-24 01:20:40|201997.3|201907.3|201996.8|201906.8|201997.5|201907.5|201996.5|201906.5|14
1735003250000|2024-12-24 01:20:50|201996.5|201906.5|201994.1|201904.1|201997|201907|201994.1|201904.1|10
1735003260000|2024-12-24 01:21:00|201996.9|201906.9|201998.2|201908.2|201998.5|201908.5|201996.9|201906.9|11
1735003270000|2024-12-24 01:21:10|201998.4|201908.4|202005.8|201915.8|202011.9|201921.9|201998.4|201908.4|9
1735003280000|2024-12-24 01:21:20|202001|201911|202003.2|201913.2|202005|201915|201999.6|201909.6|6
1735003290000|2024-12-24 01:21:30|202003.6|201913.6|202004.6|201914.6|202004.6|201914.6|202000.5|201910.5|7
1735003300000|2024-12-24 01:21:40|202000.5|201910.5|202004.2|201914.2|202004.8|201914.8|202000.4|201910.4|14
1735003310000|2024-12-24 01:21:50|202004.4|201914.4|202003.7|201913.7|202004.4|201914.4|202000.2|201910.2|7
1735003320000|2024-12-24 01:22:00|202004.1|201914.1|202003.5|201913.5|202004.1|201914.1|202003.5|201913.5|7
1735003330000|2024-12-24 01:22:10|202003.9|201913.9|202002.4|201912.4|202004.1|201914.1|201998.7|201908.7|8
1735003340000|2024-12-24 01:22:20|202002.6|201912.6|202003.2|201913.2|202003.6|201913.6|202002.4|201912.4|9
1735003350000|2024-12-24 01:22:30|202000|201910|202004|201914|202004.3|201914.3|202000|201910|8
1735003360000|2024-12-24 01:22:40|202003.6|201913.6|202003.9|201913.9|202004|201914|201999.4|201909.4|8
1735003370000|2024-12-24 01:22:50|202004.1|201914.1|202000|201910|202004.4|201914.4|202000|201910|16
1735003380000|2024-12-24 01:23:00|202004.3|201914.3|202003.8|201913.8|202004.3|201914.3|201999.8|201909.8|9
1735003390000|2024-12-24 01:23:10|202004|201914|202004.5|201914.5|202004.5|201914.5|201999.8|201909.8|14
1735003400000|2024-12-24 01:23:20|202004.3|201914.3|202004.1|201914.1|202004.3|201914.3|201999.5|201909.5|8
1735003410000|2024-12-24 01:23:30|202003.9|201913.9|202005|201915|202005.5|201915.5|202000.8|201910.8|16
1735003420000|2024-12-24 01:23:40|202005.2|201915.2|202006.5|201916.5|202006.8|201916.8|202005|201915|9
1735003430000|2024-12-24 01:23:50|202006.7|201916.7|202010.4|201920.4|202010.4|201920.4|202004.6|201914.6|12
1735003440000|2024-12-24 01:24:00|202008.7|201918.7|202011.7|201921.7|202012|201922|202005|201915|20
1735003450000|2024-12-24 01:24:10|202010|201920|202011.7|201921.7|202011.7|201921.7|202006.3|201916.3|6
1735003460000|2024-12-24 01:24:20|202008.6|201918.6|202013.1|201923.1|202014.5|201924.5|202005.1|201915.1|17
1735003470000|2024-12-24 01:24:30|202013|201923|202013|201923|202013|201923|202013|201923|1
1735003490000|2024-12-24 01:24:50|202011|201921|202011|201921|202011|201921|202011|201921|1
1735003510000|2024-12-24 01:25:10|202013.5|201923.5|202008.5|201918.5|202013.5|201923.5|202008.5|201918.5|2
1735003520000|2024-12-24 01:25:20|202010.2|201920.2|202008|201918|202010.2|201920.2|202007.1|201917.1|3
1735003550000|2024-12-24 01:25:50|202010|201920|202010|201920|202010|201920|202010|201920|1
1735003560000|2024-12-24 01:26:00|202005|201915|202009.4|201919.4|202011.4|201921.4|202005|201915|6
1735003570000|2024-12-24 01:26:10|202011.9|201921.9|202011.9|201921.9|202011.9|201921.9|202011.9|201921.9|1
1735003580000|2024-12-24 01:26:20|202015|201925|202015.8|201925.8|202015.8|201925.8|202013.4|201923.4|3
1735003600000|2024-12-24 01:26:40|202011.9|201921.9|202010.2|201920.2|202013.5|201923.5|202002|201912|8
1735003630000|2024-12-24 01:27:10|202010|201920|202010|201920|202010|201920|202010|201920|1
1735003640000|2024-12-24 01:27:20|202005|201915|202005|201915|202005|201915|202005|201915|1
1735003650000|2024-12-24 01:27:30|202007.5|201917.5|202013.2|201923.2|202013.2|201923.2|202007.5|201917.5|5
1735003660000|2024-12-24 01:27:40|202016|201926|202008.4|201918.4|202016|201926|202008.4|201918.4|2
1735003670000|2024-12-24 01:27:50|202013.2|201923.2|202018.9|201928.9|202018.9|201928.9|202013.2|201923.2|2
1735003680000|2024-12-24 01:28:00|202015.8|201925.8|202017.3|201927.3|202017.3|201927.3|202015.8|201925.8|2
1735003690000|2024-12-24 01:28:10|202017.5|201927.5|202017.5|201927.5|202017.5|201927.5|202017.5|201927.5|1
1735003700000|2024-12-24 01:28:20|202015|201925|202015|201925|202017.5|201927.5|202015|201925|11
1735003710000|2024-12-24 01:28:30|202017.5|201927.5|202017.5|201927.5|202017.5|201927.5|202015|201925|9
1735003720000|2024-12-24 01:28:40|202015|201925|202017.5|201927.5|202017.5|201927.5|202015|201925|4
1735003730000|2024-12-24 01:28:50|202015|201925|202020.3|201930.3|202020.3|201930.3|202015|201925|6
1735003740000|2024-12-24 01:29:00|202020.1|201930.1|202018|201928|202021.5|201931.5|202017.3|201927.3|13
1735003750000|2024-12-24 01:29:10|202020.9|201930.9|202026.9|201936.9|202027|201937|202020.4|201930.4|11
1735003760000|2024-12-24 01:29:20|202018.8|201928.8|202020.5|201930.5|202020.7|201930.7|202018.6|201928.6|6
1735003770000|2024-12-24 01:29:30|202020.3|201930.3|202021.9|201931.9|202021.9|201931.9|202020.3|201930.3|3
1735003780000|2024-12-24 01:29:40|202022.3|201932.3|202022.7|201932.7|202022.7|201932.7|202022.3|201932.3|4
1735003790000|2024-12-24 01:29:50|202022.5|201932.5|202022.3|201932.3|202022.9|201932.9|202022|201932|6
1735003800000|2024-12-24 01:30:00|202022|201932|202019|201929|202022|201932|202019|201929|7
1735003820000|2024-12-24 01:30:20|202019.4|201929.4|202026|201936|202026|201936|202019.2|201929.2|8
1735003830000|2024-12-24 01:30:30|202025.8|201935.8|202019.7|201929.7|202025.8|201935.8|202018.6|201928.6|5
1735003840000|2024-12-24 01:30:40|202019.5|201929.5|202019.5|201929.5|202019.5|201929.5|202019.5|201929.5|1
1735003850000|2024-12-24 01:30:50|202016.9|201926.9|202018.2|201928.2|202018.2|201928.2|202016.9|201926.9|2
1735003860000|2024-12-24 01:31:00|202018.5|201928.5|202019|201929|202019|201929|202018.5|201928.5|2
1735003870000|2024-12-24 01:31:10|202020.3|201930.3|202017.8|201927.8|202022.7|201932.7|202017.8|201927.8|5
1735003890000|2024-12-24 01:31:30|202017.5|201927.5|202016.8|201926.8|202017.5|201927.5|202016|201926|5
1735003900000|2024-12-24 01:31:40|202018.2|201928.2|202018.5|201928.5|202019|201929|202018.2|201928.2|3
1735003920000|2024-12-24 01:32:00|202019.1|201929.1|202019.1|201929.1|202019.1|201929.1|202019.1|201929.1|1
1735003940000|2024-12-24 01:32:20|202020.8|201930.8|202019.5|201929.5|202020.8|201930.8|202019.1|201929.1|3
1735003950000|2024-12-24 01:32:30|202019|201929|202019|201929|202019|201929|202019|201929|1
1735003970000|2024-12-24 01:32:50|202018.3|201928.3|202018.3|201928.3|202018.3|201928.3|202018.3|201928.3|1
1735003980000|2024-12-24 01:33:00|202018.2|201928.2|202018.2|201928.2|202018.2|201928.2|202018.2|201928.2|1
1735003990000|2024-12-24 01:33:10|202019.4|201929.4|202019.4|201929.4|202019.4|201929.4|202019.4|201929.4|1
1735004000000|2024-12-24 01:33:20|202019.2|201929.2|202019.2|201929.2|202020.9|201930.9|202019.2|201929.2|3
1735004010000|2024-12-24 01:33:30|202018|201928|202018|201928|202020.5|201930.5|202018|201928|9
1735004020000|2024-12-24 01:33:40|202020.5|201930.5|202020.5|201930.5|202020.5|201930.5|202018|201928|13
1735004030000|2024-12-24 01:33:50|202018|201928|202020.1|201930.1|202021.8|201931.8|202018|201928|10
1735004040000|2024-12-24 01:34:00|202021.8|201931.8|202022.6|201932.6|202022.6|201932.6|202020.1|201930.1|15
1735004050000|2024-12-24 01:34:10|202020.9|201930.9|202022.5|201932.5|202022.7|201932.7|202019.9|201929.9|9
1735004060000|2024-12-24 01:34:20|202022.6|201932.6|202020.9|201930.9|202022.8|201932.8|202018.3|201928.3|7
1735004070000|2024-12-24 01:34:30|202022.5|201932.5|202020.3|201930.3|202022.5|201932.5|202020.1|201930.1|12
1735004080000|2024-12-24 01:34:40|202019.5|201929.5|202020.1|201930.1|202022.5|201932.5|202019.5|201929.5|8
1735004090000|2024-12-24 01:34:50|202022.5|201932.5|202022.5|201932.5|202022.5|201932.5|202020.1|201930.1|11
1735004100000|2024-12-24 01:35:00|202019.3|201929.3|202016.6|201926.6|202021.8|201931.8|202016.6|201926.6|6
1735004110000|2024-12-24 01:35:10|202020.6|201930.6|202017.6|201927.6|202023.1|201933.1|202016.6|201926.6|10
1735004120000|2024-12-24 01:35:20|202020.8|201930.8|202017.6|201927.6|202023.1|201933.1|202017.6|201927.6|4
1735004130000|2024-12-24 01:35:30|202021|201931|202016.8|201926.8|202023.4|201933.4|202016.8|201926.8|14
1735004140000|2024-12-24 01:35:40|202017.2|201927.2|202022.8|201932.8|202022.9|201932.9|202017.2|201927.2|11
1735004150000|2024-12-24 01:35:50|202017.2|201927.2|202016.8|201926.8|202022.9|201932.9|202016.8|201926.8|12
1735004160000|2024-12-24 01:36:00|202020.4|201930.4|202022.7|201932.7|202022.8|201932.8|202016.8|201926.8|15
1735004170000|2024-12-24 01:36:10|202022.6|201932.6|202023.5|201933.5|202023.5|201933.5|202017.2|201927.2|12
1735004180000|2024-12-24 01:36:20|202017.6|201927.6|202023.1|201933.1|202023.3|201933.3|202017.6|201927.6|13
1735004190000|2024-12-24 01:36:30|202020.8|201930.8|202020|201930|202023.3|201933.3|202016.2|201926.2|16
1735004200000|2024-12-24 01:36:40|202021.7|201931.7|202020|201930|202022.2|201932.2|202018.8|201928.8|10
1735004210000|2024-12-24 01:36:50|202020.4|201930.4|202017.1|201927.1|202020.4|201930.4|202017.1|201927.1|8
1735004220000|2024-12-24 01:37:00|202020.1|201930.1|202017.1|201927.1|202020.1|201930.1|202017.1|201927.1|12
1735004230000|2024-12-24 01:37:10|202020.1|201930.1|202017.1|201927.1|202020.1|201930.1|202017.1|201927.1|2
1735004240000|2024-12-24 01:37:20|202018|201928|202018|201928|202020.5|201930.5|202018|201928|3
1735004250000|2024-12-24 01:37:30|202020.5|201930.5|202018.3|201928.3|202020.8|201930.8|202014.4|201924.4|6
1735004260000|2024-12-24 01:37:40|202018.5|201928.5|202018.5|201928.5|202018.5|201928.5|202018.5|201928.5|1
1735004270000|2024-12-24 01:37:50|202018.9|201928.9|202018|201928|202018.9|201928.9|202014.7|201924.7|10
1735004280000|2024-12-24 01:38:00|202017|201927|202017.6|201927.6|202017.6|201927.6|202016.6|201926.6|4
1735004290000|2024-12-24 01:38:10|202016.6|201926.6|202017.6|201927.6|202017.6|201927.6|202016.6|201926.6|4
1735004300000|2024-12-24 01:38:20|202016.6|201926.6|202017.6|201927.6|202017.6|201927.6|202016.6|201926.6|6
1735004310000|2024-12-24 01:38:30|202018|201928|202018|201928|202018|201928|202015.5|201925.5|3
1735004320000|2024-12-24 01:38:40|202015.5|201925.5|202018|201928|202018|201928|202015.5|201925.5|2
1735004330000|2024-12-24 01:38:50|202017|201927|202017|201927|202017|201927|202015.8|201925.8|3
1735004340000|2024-12-24 01:39:00|202016|201926|202017|201927|202017|201927|202016|201926|4
1735004350000|2024-12-24 01:39:10|202016.8|201926.8|202016.8|201926.8|202016.8|201926.8|202015.8|201925.8|9
1735004360000|2024-12-24 01:39:20|202015.8|201925.8|202015.5|201925.5|202018|201928|202015.5|201925.5|13
1735004370000|2024-12-24 01:39:30|202011.8|201921.8|202009.9|201919.9|202011.8|201921.8|202009|201919|6
1735004380000|2024-12-24 01:39:40|202011.5|201921.5|202009.2|201919.2|202011.5|201921.5|202008.7|201918.7|3
1735004390000|2024-12-24 01:39:50|202008.7|201918.7|202009.2|201919.2|202009.2|201919.2|202008.7|201918.7|2
1735004400000|2024-12-24 01:40:00|202008.4|201918.4|202009.3|201919.3|202013.3|201923.3|202008.4|201918.4|4
1735004410000|2024-12-24 01:40:10|202006|201916|202009.3|201919.3|202009.3|201919.3|202006|201916|2
1735004420000|2024-12-24 01:40:20|202006|201916|202009.6|201919.6|202009.6|201919.6|202006|201916|5
1735004430000|2024-12-24 01:40:30|202007.6|201917.6|202009.6|201919.6|202009.6|201919.6|202007.6|201917.6|4
1735004440000|2024-12-24 01:40:40|202008.6|201918.6|202009.6|201919.6|202009.6|201919.6|202008.6|201918.6|4
1735004450000|2024-12-24 01:40:50|202008.6|201918.6|202015.8|201925.8|202018|201928|202008.6|201918.6|13
1735004460000|2024-12-24 01:41:00|202016.6|201926.6|202016.6|201926.6|202016.6|201926.6|202016.6|201926.6|1
1735004470000|2024-12-24 01:41:10|202016|201926|202017.4|201927.4|202017.4|201927.4|202016|201926|2
1735004480000|2024-12-24 01:41:20|202018.3|201928.3|202018.3|201928.3|202018.3|201928.3|202018.3|201928.3|1
1735004490000|2024-12-24 01:41:30|202014.1|201924.1|202027.4|201937.4|202027.4|201937.4|202009.5|201919.5|6
1735004500000|2024-12-24 01:41:40|202029.9|201939.9|202029.9|201939.9|202029.9|201939.9|202029.9|201939.9|1
1735004530000|2024-12-24 01:42:10|202025.9|201935.9|202023|201933|202030.4|201940.4|202023|201933|4
1735004550000|2024-12-24 01:42:30|202026.3|201936.3|202005.9|201915.9|202028.3|201938.3|202003.9|201913.9|6
1735004560000|2024-12-24 01:42:40|202003.9|201913.9|202005.7|201915.7|202005.9|201915.9|202003.7|201913.7|8
1735004570000|2024-12-24 01:42:50|202010.8|201920.8|202013.4|201923.4|202013.4|201923.4|202010.8|201920.8|2
1735004580000|2024-12-24 01:43:00|202011.7|201921.7|202015.1|201925.1|202017.1|201927.1|202011.7|201921.7|4
1735004590000|2024-12-24 01:43:10|202013.4|201923.4|202008.1|201918.1|202013.4|201923.4|202007.3|201917.3|14
1735004600000|2024-12-24 01:43:20|202009.9|201919.9|202009.9|201919.9|202015.9|201925.9|202008.1|201918.1|7
1735004610000|2024-12-24 01:43:30|202012.7|201922.7|202019.9|201929.9|202019.9|201929.9|202012.7|201922.7|2
1735004620000|2024-12-24 01:43:40|202021.9|201931.9|202026|201936|202028.5|201938.5|202021.9|201931.9|7
1735004630000|2024-12-24 01:43:50|202022.8|201932.8|202022.8|201932.8|202022.8|201932.8|202022.8|201932.8|1
1735004640000|2024-12-24 01:44:00|202026.2|201936.2|202020.7|201930.7|202026.2|201936.2|202020.7|201930.7|4
1735004650000|2024-12-24 01:44:10|202024.2|201934.2|202026.5|201936.5|202026.5|201936.5|202022.5|201932.5|6
1735004670000|2024-12-24 01:44:30|202022.1|201932.1|202011.1|201921.1|202022.1|201932.1|202011.1|201921.1|4
1735004690000|2024-12-24 01:44:50|202015|201925|202016.6|201926.6|202016.6|201926.6|202015|201925|2
1735004700000|2024-12-24 01:45:00|202016.7|201926.7|202012.1|201922.1|202020|201930|202012.1|201922.1|3
1735004710000|2024-12-24 01:45:10|202012.3|201922.3|202012.3|201922.3|202012.3|201922.3|202012.3|201922.3|1
1735004720000|2024-12-24 01:45:20|202016|201926|202015.1|201925.1|202017.7|201927.7|202015.1|201925.1|3
1735004730000|2024-12-24 01:45:30|202014.8|201924.8|202013.1|201923.1|202016.5|201926.5|202013.1|201923.1|5
1735004750000|2024-12-24 01:45:50|202014.8|201924.8|202014.8|201924.8|202014.8|201924.8|202014.8|201924.8|1
1735004760000|2024-12-24 01:46:00|202014|201924|202014.3|201924.3|202014.3|201924.3|202014|201924|2
1735004770000|2024-12-24 01:46:10|202017.6|201927.6|202015.2|201925.2|202019.2|201929.2|202015.2|201925.2|5
1735004790000|2024-12-24 01:46:30|202017.3|201927.3|202013.2|201923.2|202017.3|201927.3|202013.2|201923.2|2
1735004800000|2024-12-24 01:46:40|202016.1|201926.1|202018.7|201928.7|202019.4|201929.4|202012.8|201922.8|4
1735004810000|2024-12-24 01:46:50|202020|201930|202009.7|201919.7|202020|201930|202009.7|201919.7|7
1735004820000|2024-12-24 01:47:00|202013.9|201923.9|202011|201921|202022.4|201932.4|202011|201921|8
1735004830000|2024-12-24 01:47:10|202010.9|201920.9|202010.9|201920.9|202012.5|201922.5|202010.9|201920.9|3
1735004840000|2024-12-24 01:47:20|202020.3|201930.3|202013.6|201923.6|202020.3|201930.3|202011.9|201921.9|11
1735004850000|2024-12-24 01:47:30|202011.9|201921.9|202013.5|201923.5|202015.3|201925.3|202011.8|201921.8|18
1735004860000|2024-12-24 01:47:40|202011.8|201921.8|202011.5|201921.5|202011.8|201921.8|202011.5|201921.5|2
1735004880000|2024-12-24 01:48:00|202011|201921|202011.3|201921.3|202011.3|201921.3|202011|201921|2
1735004890000|2024-12-24 01:48:10|202012.5|201922.5|202011.3|201921.3|202012.5|201922.5|202011.3|201921.3|2
1735004910000|2024-12-24 01:48:30|202012.6|201922.6|202011.4|201921.4|202015.7|201925.7|202011.4|201921.4|3
1735004920000|2024-12-24 01:48:40|202013.1|201923.1|202012.2|201922.2|202013.9|201923.9|202012.2|201922.2|3
1735004930000|2024-12-24 01:48:50|202014.8|201924.8|202011.5|201921.5|202016.5|201926.5|202011.5|201921.5|5
1735004960000|2024-12-24 01:49:20|202013|201923|202013.5|201923.5|202013.5|201923.5|202013|201923|2
1735004970000|2024-12-24 01:49:30|202011.8|201921.8|202011.8|201921.8|202011.8|201921.8|202011.8|201921.8|1
1735004980000|2024-12-24 01:49:40|202011.5|201921.5|202011.4|201921.4|202011.5|201921.5|202011.4|201921.4|2
1735005010000|2024-12-24 01:50:10|202012.3|201922.3|202012|201922|202012.3|201922.3|202012|201922|2
1735005020000|2024-12-24 01:50:20|202013|201923|202013|201923|202013|201923|202013|201923|1
1735005040000|2024-12-24 01:50:40|202012|201922|202015.7|201925.7|202016|201926|202012|201922|9
1735005050000|2024-12-24 01:50:50|202014|201924|202016.5|201926.5|202016.8|201926.8|202014|201924|13
1735005060000|2024-12-24 01:51:00|202014.9|201924.9|202016.5|201926.5|202016.5|201926.5|202014.9|201924.9|6
1735005070000|2024-12-24 01:51:10|202016.7|201926.7|202015.5|201925.5|202016.7|201926.7|202013|201923|9
1735005080000|2024-12-24 01:51:20|202013|201923|202015.5|201925.5|202015.5|201925.5|202013|201923|2
1735005090000|2024-12-24 01:51:30|202015.7|201925.7|202015.7|201925.7|202015.7|201925.7|202015.7|201925.7|1
1735005100000|2024-12-24 01:51:40|202013.7|201923.7|202015.6|201925.6|202015.7|201925.7|202013.7|201923.7|4
1735005110000|2024-12-24 01:51:50|202015.9|201925.9|202015.6|201925.6|202015.9|201925.9|202015.6|201925.6|2
1735005130000|2024-12-24 01:52:10|202015.5|201925.5|202015.8|201925.8|202015.8|201925.8|202015.5|201925.5|2
1735005140000|2024-12-24 01:52:20|202014.1|201924.1|202012.7|201922.7|202014.1|201924.1|202012.7|201922.7|2
1735005160000|2024-12-24 01:52:40|202014.7|201924.7|202014.1|201924.1|202015.7|201925.7|202014.1|201924.1|5
1735005170000|2024-12-24 01:52:50|202012.6|201922.6|202016|201926|202016.1|201926.1|202012.6|201922.6|11
1735005180000|2024-12-24 01:53:00|202014.2|201924.2|202014.2|201924.2|202015.9|201925.9|202014.2|201924.2|4
1735005190000|2024-12-24 01:53:10|202015.9|201925.9|202015.9|201925.9|202015.9|201925.9|202014.9|201924.9|3
1735005200000|2024-12-24 01:53:20|202014.2|201924.2|202015.8|201925.8|202015.8|201925.8|202012.3|201922.3|4
1735005210000|2024-12-24 01:53:30|202013.8|201923.8|202014.4|201924.4|202015.5|201925.5|202013.7|201923.7|7
1735005220000|2024-12-24 01:53:40|202015.5|201925.5|202012|201922|202015.7|201925.7|202012|201922|10
1735005230000|2024-12-24 01:53:50|202014.5|201924.5|202014.6|201924.6|202014.6|201924.6|202014.5|201924.5|2
1735005240000|2024-12-24 01:54:00|202012.2|201922.2|202015.5|201925.5|202020.8|201930.8|202011.3|201921.3|13
1735005270000|2024-12-24 01:54:30|202015.4|201925.4|202015.4|201925.4|202015.4|201925.4|202015.4|201925.4|1
1735005290000|2024-12-24 01:54:50|202013|201923|202017.5|201927.5|202017.5|201927.5|202013|201923|2
1735005300000|2024-12-24 01:55:00|202016.8|201926.8|202012.6|201922.6|202016.8|201926.8|202012.6|201922.6|5
1735005310000|2024-12-24 01:55:10|202015.9|201925.9|202015.1|201925.1|202015.9|201925.9|202013.4|201923.4|9
1735005350000|2024-12-24 01:55:50|202044|201894|202018|201928|202044|201928|202018|201894|2
1735005370000|2024-12-24 01:56:10|202069|201877|202016.2|201926.2|202069|201927.1|202016.2|201877|4
1735005390000|2024-12-24 01:56:30|202016.1|201926.1|202014.6|201924.6|202016.1|201926.1|202014.6|201924.6|2
1735005400000|2024-12-24 01:56:40|202013.2|201923.2|202014.2|201924.2|202016.4|201926.4|202012.8|201922.8|14
1735005410000|2024-12-24 01:56:50|202016|201926|202016|201926|202016|201926|202016|201926|1
1735005430000|2024-12-24 01:57:10|202015|201925|202016|201926|202016|201926|202015|201925|4
1735005440000|2024-12-24 01:57:20|202012.4|201922.4|202016.1|201926.1|202016.1|201926.1|202012.4|201922.4|12
1735005450000|2024-12-24 01:57:30|202015.1|201925.1|202012.7|201922.7|202016.1|201926.1|202012.7|201922.7|4
1735005460000|2024-12-24 01:57:40|202012.6|201922.6|202015.7|201925.7|202015.7|201925.7|202012.6|201922.6|7
1735005470000|2024-12-24 01:57:50|202014.6|201924.6|202014.6|201924.6|202015.7|201925.7|202014.6|201924.6|3
1735005480000|2024-12-24 01:58:00|202015.7|201925.7|202015.7|201925.7|202015.7|201925.7|202015.7|201925.7|1
1735005490000|2024-12-24 01:58:10|202013.6|201923.6|202015.2|201925.2|202015.2|201925.2|202011.1|201921.1|14
1735005500000|2024-12-24 01:58:20|202014|201924|202015.3|201925.3|202019.2|201929.2|202014|201924|15
1735005510000|2024-12-24 01:58:30|202018.4|201928.4|202015.7|201925.7|202019.2|201929.2|202014.7|201924.7|11
1735005520000|2024-12-24 01:58:40|202016|201926|202011.7|201921.7|202018.3|201928.3|202011.7|201921.7|3
1735005540000|2024-12-24 01:59:00|202009.7|201919.7|201971|201881|202009.7|201919.7|201971|201881|7
1735005550000|2024-12-24 01:59:10|201971.1|201881.1|201971.3|201881.3|201971.3|201881.3|201971.1|201881.1|3
1735005560000|2024-12-24 01:59:20|201971.4|201881.4|201981.7|201891.7|201984.7|201894.7|201971.4|201881.4|6
1735005570000|2024-12-24 01:59:30|201981.8|201891.8|201982.8|201892.8|201982.8|201892.8|201981.8|201891.8|4
1735005580000|2024-12-24 01:59:40|201982.6|201892.6|201982.7|201892.7|201982.7|201892.7|201982.6|201892.6|4
1735005590000|2024-12-24 01:59:50|201982.6|201892.6|201983.9|201893.9|201984.5|201894.5|201982.6|201892.6|9
1735005600000|2024-12-24 02:00:00|201981.5|201891.5|201982.5|201892.5|201986|201896|201981.5|201891.5|9
1735005610000|2024-12-24 02:00:10|201982.6|201892.6|201981.9|201891.9|201986.5|201896.5|201981.9|201891.9|18
1735005620000|2024-12-24 02:00:20|201982|201892|201979|201889|201991.8|201901.8|201978.8|201888.8|15
1735005630000|2024-12-24 02:00:30|201979.1|201889.1|201976.2|201886.2|201981.4|201891.4|201974.7|201884.7|7
1735005640000|2024-12-24 02:00:40|201975.9|201885.9|201971.7|201881.7|201976|201886|201971.6|201881.6|5
1735005650000|2024-12-24 02:00:50|201988.7|201898.7|201980.2|201890.2|201993.4|201903.4|201980|201890|10
1735005660000|2024-12-24 02:01:00|201980|201890|201984.7|201894.7|201984.9|201894.9|201980|201890|6
1735005670000|2024-12-24 02:01:10|201984.8|201894.8|201985.4|201895.4|201989.5|201899.5|201984.6|201894.6|13
1735005680000|2024-12-24 02:01:20|201985.1|201895.1|201985.2|201895.2|201988.2|201898.2|201982.1|201892.1|17
1735005690000|2024-12-24 02:01:30|201985.1|201895.1|201984.7|201894.7|201985.2|201895.2|201984.7|201894.7|15
1735005700000|2024-12-24 02:01:40|201984.5|201894.5|201971.8|201881.8|201984.5|201894.5|201962.5|201872.5|9
1735005710000|2024-12-24 02:01:50|201971.7|201881.7|201971.5|201881.5|201971.7|201881.7|201969.6|201879.6|6
1735005730000|2024-12-24 02:02:10|201975.8|201885.8|201986.1|201896.1|201990.6|201900.6|201973.5|201883.5|7
1735005740000|2024-12-24 02:02:20|201986.2|201896.2|201981.2|201891.2|201986.2|201896.2|201978.3|201888.3|9
1735005750000|2024-12-24 02:02:30|201981.1|201891.1|201984.2|201894.2|201987.6|201897.6|201980.9|201890.9|8
1735005760000|2024-12-24 02:02:40|201984.1|201894.1|201984.1|201894.1|201984.1|201894.1|201984.1|201894.1|1
1735005770000|2024-12-24 02:02:50|201982.9|201892.9|201980.9|201890.9|201984.1|201894.1|201980.7|201890.7|8
1735005780000|2024-12-24 02:03:00|201941.3|201851.3|201947.7|201857.7|201958.1|201868.1|201933|201843|17
1735005790000|2024-12-24 02:03:10|201948|201858|201949.2|201859.2|201949.2|201859.2|201948|201858|11
1735005800000|2024-12-24 02:03:20|201949.3|201859.3|201950|201860|201950.1|201860.1|201949.3|201859.3|6
1735005810000|2024-12-24 02:03:30|201950.1|201860.1|201984|201822.3|201984|201860.3|201950.1|201822|4
1735005820000|2024-12-24 02:03:40|202022|201797|201959.7|201869.7|202022|201870.1|201953.2|201797|8
1735005830000|2024-12-24 02:03:50|201959.5|201869.5|201959.5|201869.5|201959.5|201869.5|201959.5|201869.5|1
1735005840000|2024-12-24 02:04:00|201949.6|201859.6|201949.6|201859.6|201949.6|201859.6|201949.4|201859.4|3
1735005850000|2024-12-24 02:04:10|201949.5|201859.5|201949.6|201859.6|201949.7|201859.7|201949.3|201859.3|9
1735005860000|2024-12-24 02:04:20|201949.5|201859.5|201949.6|201859.6|201949.6|201859.6|201949.5|201859.5|2
1735005870000|2024-12-24 02:04:30|201982.3|201824|201982.3|201824|201982.3|201824.3|201982|201824|3
1735005880000|2024-12-24 02:04:40|201983|201823.7|201951.9|201861.9|201983|201862|201951.9|201823.7|3
1735005900000|2024-12-24 02:05:00|201951.8|201861.8|201951.6|201861.6|201951.8|201861.8|201951.6|201861.6|2
1735005920000|2024-12-24 02:05:20|201982.3|201824.7|201982.3|201824.7|201982.3|201824.7|201982.3|201824.7|1
1735005940000|2024-12-24 02:05:40|201951.7|201861.7|201951.7|201861.7|201951.7|201861.7|201951.7|201861.7|1
1735005960000|2024-12-24 02:06:00|201956.8|201866.8|201969.8|201879.8|201969.8|201879.8|201956.8|201866.8|2
1735005970000|2024-12-24 02:06:10|201969.9|201879.9|201970.5|201880.5|201970.5|201880.5|201969.9|201879.9|3
1735005980000|2024-12-24 02:06:20|201997.3|201843|202019.2|201854.5|202019.2|201854.5|201997.3|201843|2
1735005990000|2024-12-24 02:06:30|201971.2|201881.2|201971.2|201881.2|201971.2|201881.2|201971.2|201881.2|1
1735006010000|2024-12-24 02:06:50|201973.1|201883.1|201965.1|201875.1|201975.4|201885.4|201963.8|201873.8|6
1735006040000|2024-12-24 02:07:20|201995|201842.5|201995|201842.5|201995|201842.5|201995|201842.5|1
1735006050000|2024-12-24 02:07:30|201995.5|201843|201997.5|201845|201997.5|201845|201995.5|201843|3
1735006060000|2024-12-24 02:07:40|201960|201870|201956.2|201866.2|201960|201870|201955.6|201865.6|6
1735006070000|2024-12-24 02:07:50|201956.4|201866.4|201961.5|201871.5|201961.8|201871.8|201953.2|201863.2|17
1735006080000|2024-12-24 02:08:00|201956.7|201866.7|201956.6|201866.6|201961|201871|201953.8|201863.8|13
1735006090000|2024-12-24 02:08:10|201956.9|201866.9|201956.6|201866.6|201956.9|201866.9|201956.3|201866.3|8
1735006100000|2024-12-24 02:08:20|201956.4|201866.4|201957.1|201867.1|201960|201870|201956.3|201866.3|8
1735006110000|2024-12-24 02:08:30|201957.3|201867.3|201957.3|201867.3|201957.3|201867.3|201957.3|201867.3|1
1735006120000|2024-12-24 02:08:40|201957|201867|201957.7|201867.7|201957.7|201867.7|201957|201867|2
1735006140000|2024-12-24 02:09:00|201955.9|201865.9|201955.9|201865.9|201955.9|201865.9|201955.9|201865.9|1
1735006150000|2024-12-24 02:09:10|201955.7|201865.7|201957.5|201867.5|201957.5|201867.5|201955.2|201865.2|8
1735006160000|2024-12-24 02:09:20|201957.2|201867.2|201957.7|201867.7|201957.7|201867.7|201957.2|201867.2|4
1735006170000|2024-12-24 02:09:30|201957.4|201867.4|201957.7|201867.7|201957.7|201867.7|201957.4|201867.4|6
1735006180000|2024-12-24 02:09:40|201962.8|201872.8|201957.7|201867.7|201962.8|201872.8|201957.7|201867.7|2
1735006210000|2024-12-24 02:10:10|201955.9|201865.9|201939.5|201849.5|201955.9|201865.9|201934.8|201844.8|4
1735006220000|2024-12-24 02:10:20|201939.6|201849.6|201938.4|201848.4|201939.6|201849.6|201934.5|201844.5|9
1735006230000|2024-12-24 02:10:30|201938.5|201848.5|201937.6|201847.6|201938.5|201848.5|201936.2|201846.2|5
1735006240000|2024-12-24 02:10:40|201936.3|201846.3|201937.6|201847.6|201937.6|201847.6|201936.3|201846.3|8
1735006250000|2024-12-24 02:10:50|201936.3|201846.3|201933.9|201843.9|201937.6|201847.6|201933.9|201843.9|6
1735006280000|2024-12-24 02:11:20|201935.7|201845.7|201915.4|201825.4|201935.8|201845.8|201913.3|201823.3|5
1735006290000|2024-12-24 02:11:30|201919.7|201829.7|201920.2|201830.2|201924.3|201834.3|201916.4|201826.4|8
1735006330000|2024-12-24 02:12:10|201923.4|201833.4|201923.4|201833.4|201923.4|201833.4|201923.4|201833.4|1
1735006340000|2024-12-24 02:12:20|201917.7|201827.7|201886.7|201796.7|201917.7|201827.7|201876.7|201786.7|7
1735006350000|2024-12-24 02:12:30|201886.8|201796.8|201885.9|201795.9|201886.9|201796.9|201884.7|201794.7|9
1735006360000|2024-12-24 02:12:40|201886.1|201796.1|201886.1|201796.1|201886.1|201796.1|201886.1|201796.1|1
1735006370000|2024-12-24 02:12:50|201886.2|201796.2|201886.2|201796.2|201886.2|201796.2|201885|201795|3
1735006380000|2024-12-24 02:13:00|201886.7|201796.7|201886.5|201796.5|201888.4|201798.4|201885.2|201795.2|8
1735006390000|2024-12-24 02:13:10|201886.6|201796.6|201887.8|201797.8|201887.8|201797.8|201885.4|201795.4|4
1735006430000|2024-12-24 02:13:50|201888.7|201798.7|201888.7|201798.7|201890.4|201800.4|201888|201798|4
1735006440000|2024-12-24 02:14:00|201884.7|201794.7|201887.2|201797.2|201887.2|201797.2|201884.7|201794.7|2
1735006450000|2024-12-24 02:14:10|201888.5|201798.5|201886.7|201796.7|201888.5|201798.5|201886.7|201796.7|3
1735006460000|2024-12-24 02:14:20|201889.6|201799.6|201887|201797|201889.6|201799.6|201887|201797|2
1735006490000|2024-12-24 02:14:50|201888.2|201798.2|201890.5|201800.5|201890.5|201800.5|201887|201797|21
1735006500000|2024-12-24 02:15:00|201889.2|201799.2|201889.2|201799.2|201889.2|201799.2|201889.2|201799.2|1
1735006510000|2024-12-24 02:15:10|201890.5|201800.5|201889.2|201799.2|201890.5|201800.5|201889.2|201799.2|2
1735006520000|2024-12-24 02:15:20|201887.3|201797.3|201887.3|201797.3|201887.3|201797.3|201887.3|201797.3|1
1735006540000|2024-12-24 02:15:40|201887.9|201797.9|201887.9|201797.9|201887.9|201797.9|201887.9|201797.9|1
1735006550000|2024-12-24 02:15:50|201887.3|201797.3|201887.3|201797.3|201887.3|201797.3|201887.3|201797.3|1
1735006560000|2024-12-24 02:16:00|201896.7|201806.7|201927.4|201837.4|201933.8|201843.8|201896.7|201806.7|12
1735006570000|2024-12-24 02:16:10|201927.5|201837.5|201929.2|201839.2|201929.2|201839.2|201927.5|201837.5|4
1735006580000|2024-12-24 02:16:20|201923.7|201833.7|201906.7|201816.7|201923.7|201833.7|201903.9|201813.9|9
1735006590000|2024-12-24 02:16:30|201906.8|201816.8|201906.6|201816.6|201906.9|201816.9|201906.6|201816.6|9
1735006600000|2024-12-24 02:16:40|201906.5|201816.5|201905.6|201815.6|201906.8|201816.8|201902.3|201812.3|13
1735006610000|2024-12-24 02:16:50|201905.7|201815.7|201905.9|201815.9|201905.9|201815.9|201905.5|201815.5|6
1735006620000|2024-12-24 02:17:00|201902.4|201812.4|201906.6|201816.6|201907.4|201817.4|201902.4|201812.4|7
1735006630000|2024-12-24 02:17:10|201906.5|201816.5|201908.9|201818.9|201923.5|201833.5|201905.6|201815.6|13
1735006640000|2024-12-24 02:17:20|201908.8|201818.8|201906.4|201816.4|201909|201819|201903.8|201813.8|22
1735006650000|2024-12-24 02:17:30|201906.1|201816.1|201907.5|201817.5|201910.7|201820.7|201905.2|201815.2|23
1735006660000|2024-12-24 02:17:40|201906|201816|201907.9|201817.9|201910.3|201820.3|201903.9|201813.9|34
1735006670000|2024-12-24 02:17:50|201906.7|201816.7|201905.3|201815.3|201910.8|201820.8|201904.9|201814.9|20
1735006680000|2024-12-24 02:18:00|201905.1|201815.1|201909.5|201819.5|201912.9|201822.9|201904.4|201814.4|33
1735006690000|2024-12-24 02:18:10|201909.6|201819.6|201907.9|201817.9|201911.2|201821.2|201902.2|201812.2|36
1735006700000|2024-12-24 02:18:20|201902.8|201812.8|201908.5|201818.5|201911.3|201821.3|201902.8|201812.8|28
1735006710000|2024-12-24 02:18:30|201907.6|201817.6|201909.8|201819.8|201911.1|201821.1|201905.8|201815.8|30
1735006720000|2024-12-24 02:18:40|201909.3|201819.3|201910.2|201820.2|201912.8|201822.8|201907.9|201817.9|5
1735006730000|2024-12-24 02:18:50|201909.2|201819.2|201909.5|201819.5|201914.1|201824.1|201908.5|201818.5|12
1735006740000|2024-12-24 02:19:00|201907|201817|201909.2|201819.2|201909.4|201819.4|201906.5|201816.5|13
1735006750000|2024-12-24 02:19:10|201909.6|201819.6|201909.6|201819.6|201909.6|201819.6|201909.6|201819.6|1
1735006770000|2024-12-24 02:19:30|201911.7|201821.7|201911|201821|201911.7|201821.7|201909.7|201819.7|5
1735006780000|2024-12-24 02:19:40|201909.7|201819.7|201911|201821|201911.3|201821.3|201908.7|201818.7|7
1735006790000|2024-12-24 02:19:50|201909.3|201819.3|201909.7|201819.7|201911|201821|201909|201819|12
1735006800000|2024-12-24 02:20:00|201907.2|201817.2|201911.5|201821.5|201911.5|201821.5|201907.2|201817.2|6
1735006810000|2024-12-24 02:20:10|201911.1|201821.1|201911.3|201821.3|201912.9|201822.9|201906.7|201816.7|19
1735006820000|2024-12-24 02:20:20|201908.3|201818.3|201907.8|201817.8|201911.1|201821.1|201906.9|201816.9|22
1735006830000|2024-12-24 02:20:30|201908.9|201818.9|201901.3|201811.3|201910.2|201820.2|201901.3|201811.3|15
1735006840000|2024-12-24 02:20:40|201901.9|201811.9|201902.7|201812.7|201906.2|201816.2|201901.3|201811.3|14
1735006850000|2024-12-24 02:20:50|201902.3|201812.3|201902.6|201812.6|201902.7|201812.7|201902.1|201812.1|15
1735006860000|2024-12-24 02:21:00|201900.9|201810.9|201905.1|201815.1|201913.5|201823.5|201900.9|201810.9|7
1735006870000|2024-12-24 02:21:10|201906.6|201816.6|201907.9|201817.9|201910.8|201820.8|201906.6|201816.6|3
1735006880000|2024-12-24 02:21:20|201908.6|201818.6|201906.1|201816.1|201911.5|201821.5|201906.1|201816.1|19
1735006890000|2024-12-24 02:21:30|201909.4|201819.4|201910.6|201820.6|201912.5|201822.5|201907.2|201817.2|21
1735006900000|2024-12-24 02:21:40|201910.9|201820.9|201911.1|201821.1|201912.6|201822.6|201907.6|201817.6|32
1735006910000|2024-12-24 02:21:50|201910.9|201820.9|201910.9|201820.9|201910.9|201820.9|201910.7|201820.7|5
1735006920000|2024-12-24 02:22:00|201905.9|201815.9|201905.4|201815.4|201912.5|201822.5|201905.4|201815.4|26
1735006930000|2024-12-24 02:22:10|201908.1|201818.1|201904.6|201814.6|201910.1|201820.1|201904.5|201814.5|34
1735006940000|2024-12-24 02:22:20|201905.1|201815.1|201903.5|201813.5|201910|201820|201903.3|201813.3|28
1735006960000|2024-12-24 02:22:40|201901.7|201811.7|201894.1|201804.1|201903.2|201813.2|201893.9|201803.9|12
1735006970000|2024-12-24 02:22:50|201894|201804|201893.1|201803.1|201894|201804|201893.1|201803.1|2
1735006980000|2024-12-24 02:23:00|201891.4|201801.4|201887.8|201797.8|201895|201805|201883.4|201793.4|12
1735007000000|2024-12-24 02:23:20|201885.7|201795.7|201882.9|201792.9|201885.7|201795.7|201880|201790|12
1735007010000|2024-12-24 02:23:30|201905.9|201815.9|201909.3|201819.3|201910.9|201820.9|201905.9|201815.9|7
1735007020000|2024-12-24 02:23:40|201912|201822|201905.7|201815.7|201912|201822|201905|201815|9
1735007030000|2024-12-24 02:23:50|201907.3|201817.3|201907.3|201817.3|201908.5|201818.5|201904.6|201814.6|15
1735007040000|2024-12-24 02:24:00|201907.1|201817.1|201912.4|201822.4|201916.7|201826.7|201904.5|201814.5|6
1735007050000|2024-12-24 02:24:10|201912.8|201822.8|201925.4|201835.4|201925.4|201835.4|201912.2|201822.2|17
1735007060000|2024-12-24 02:24:20|201924.7|201834.7|201923.1|201833.1|201925.8|201835.8|201922.8|201832.8|4
1735007080000|2024-12-24 02:24:40|201927|201837|201924.3|201834.3|201927|201837|201923.3|201833.3|4
1735007110000|2024-12-24 02:25:10|201920.9|201830.9|201924.4|201834.4|201924.4|201834.4|201920.9|201830.9|2
1735007140000|2024-12-24 02:25:40|201924|201834|201924|201834|201924|201834|201924|201834|1
1735007150000|2024-12-24 02:25:50|201926|201836|201926|201836|201926|201836|201926|201836|1
1735007160000|2024-12-24 02:26:00|201924|201834|201924|201834|201924|201834|201924|201834|1
1735007170000|2024-12-24 02:26:10|201923.3|201833.3|201923.3|201833.3|201925.8|201835.8|201923.3|201833.3|3
1735007180000|2024-12-24 02:26:20|201925.8|201835.8|201923.3|201833.3|201925.8|201835.8|201923.3|201833.3|2
1735007220000|2024-12-24 02:27:00|201926|201836|201916.9|201826.9|201926|201836|201915.9|201825.9|4
1735007260000|2024-12-24 02:27:40|201920.9|201830.9|201924.1|201834.1|201927.3|201837.3|201920.9|201830.9|5
1735007290000|2024-12-24 02:28:10|201926.8|201836.8|201923.9|201833.9|201926.9|201836.9|201921|201831|10
1735007300000|2024-12-24 02:28:20|201923.7|201833.7|201921.3|201831.3|201924|201834|201920.4|201830.4|5
1735007310000|2024-12-24 02:28:30|201920.1|201830.1|201922.8|201832.8|201925.7|201835.7|201919.6|201829.6|9
1735007320000|2024-12-24 02:28:40|201922.2|201832.2|201919.8|201829.8|201922.2|201832.2|201918.4|201828.4|5
1735007340000|2024-12-24 02:29:00|201918.8|201828.8|201919.8|201829.8|201919.8|201829.8|201918.8|201828.8|2
1735007350000|2024-12-24 02:29:10|201916.5|201826.5|201913.9|201823.9|201917.6|201827.6|201913.4|201823.4|8
1735007360000|2024-12-24 02:29:20|201913.7|201823.7|201921.3|201831.3|201921.3|201831.3|201913.5|201823.5|9
1735007370000|2024-12-24 02:29:30|201917.4|201827.4|201917.4|201827.4|201917.4|201827.4|201917.4|201827.4|1
1735007380000|2024-12-24 02:29:40|201921.1|201831.1|201920.9|201830.9|201921.7|201831.7|201917.4|201827.4|5
1735007390000|2024-12-24 02:29:50|201917.1|201827.1|201917.1|201827.1|201921.1|201831.1|201916.4|201826.4|7
1735007400000|2024-12-24 02:30:00|201914.7|201824.7|201913.9|201823.9|201914.7|201824.7|201913.9|201823.9|2
1735007410000|2024-12-24 02:30:10|201918.7|201828.7|201915.3|201825.3|201919.8|201829.8|201915.3|201825.3|4
1735007420000|2024-12-24 02:30:20|201920.1|201830.1|201915.9|201825.9|201920.1|201830.1|201915.9|201825.9|3
1735007440000|2024-12-24 02:30:40|201920.2|201830.2|201915.8|201825.8|201920.2|201830.2|201915.8|201825.8|6
1735007450000|2024-12-24 02:30:50|201916.6|201826.6|201915.8|201825.8|201916.6|201826.6|201915.8|201825.8|2
1735007460000|2024-12-24 02:31:00|201920.5|201830.5|201918.3|201828.3|201922.1|201832.1|201918.3|201828.3|3
1735007470000|2024-12-24 02:31:10|201917.3|201827.3|201916.7|201826.7|201917.3|201827.3|201916.7|201826.7|2
1735007480000|2024-12-24 02:31:20|201916.5|201826.5|201918|201828|201920.8|201830.8|201916.5|201826.5|5
1735007490000|2024-12-24 02:31:30|201917.2|201827.2|201916.1|201826.1|201920.8|201830.8|201915.9|201825.9|5
1735007500000|2024-12-24 02:31:40|201915.5|201825.5|201917.1|201827.1|201917.1|201827.1|201915.1|201825.1|11
1735007510000|2024-12-24 02:31:50|201921.3|201831.3|201918.1|201828.1|201921.3|201831.3|201918.1|201828.1|2
1735007520000|2024-12-24 02:32:00|201922.1|201832.1|201916.5|201826.5|201922.1|201832.1|201916.5|201826.5|4
1735007530000|2024-12-24 02:32:10|201917.3|201827.3|201917.3|201827.3|201917.3|201827.3|201917.3|201827.3|1
1735007540000|2024-12-24 02:32:20|201922.2|201832.2|201918.7|201828.7|201922.2|201832.2|201918.7|201828.7|2
1735007550000|2024-12-24 02:32:30|201918.9|201828.9|201918.9|201828.9|201918.9|201828.9|201918.9|201828.9|1
1735007570000|2024-12-24 02:32:50|201921.9|201831.9|201931.5|201841.5|201931.5|201841.5|201921.9|201831.9|5
1735007580000|2024-12-24 02:33:00|201931.7|201841.7|201934.3|201844.3|201934.7|201844.7|201931.5|201841.5|5
1735007600000|2024-12-24 02:33:20|201933.6|201843.6|201933.6|201843.6|201933.6|201843.6|201933.6|201843.6|1
1735007620000|2024-12-24 02:33:40|201933.8|201843.8|201933.8|201843.8|201933.8|201843.8|201933.8|201843.8|1
1735007640000|2024-12-24 02:34:00|201933.5|201843.5|201934.5|201844.5|201937.9|201847.9|201933.5|201843.5|4
1735007660000|2024-12-24 02:34:20|201939|201849|201977.2|201887.2|201977.2|201887.2|201939|201849|3
1735007670000|2024-12-24 02:34:30|201977.4|201887.4|201977.9|201887.9|201977.9|201887.9|201977.2|201887.2|4
1735007680000|2024-12-24 02:34:40|201985.3|201895.3|201978.5|201888.5|201986.1|201896.1|201976.2|201886.2|17
1735007690000|2024-12-24 02:34:50|201978.7|201888.7|201978.1|201888.1|201990.4|201900.4|201976.6|201886.6|23
1735007700000|2024-12-24 02:35:00|201978.9|201888.9|201983.1|201893.1|201990.8|201900.8|201978.9|201888.9|10
1735007710000|2024-12-24 02:35:10|201987.1|201897.1|202008.3|201918.3|202012.1|201922.1|201987.1|201897.1|5
1735007750000|2024-12-24 02:35:50|202009|201919|202009|201919|202009|201919|202009|201919|1
1735007770000|2024-12-24 02:36:10|202007.7|201917.7|202019.9|201929.9|202025.1|201935.1|202004.8|201914.8|8
1735007780000|2024-12-24 02:36:20|202018.1|201928.1|202008.3|201918.3|202018.1|201928.1|202008.3|201918.3|5
1735007790000|2024-12-24 02:36:30|202008.5|201918.5|202008.5|201918.5|202008.5|201918.5|202008.5|201918.5|1
1735007810000|2024-12-24 02:36:50|202010.5|201920.5|202011.5|201921.5|202011.5|201921.5|202010.5|201920.5|2
1735007820000|2024-12-24 02:37:00|202011.3|201921.3|202011.3|201921.3|202011.3|201921.3|202011.3|201921.3|1
1735007830000|2024-12-24 02:37:10|202010.3|201920.3|202011.5|201921.5|202011.7|201921.7|202010.3|201920.3|5
1735007840000|2024-12-24 02:37:20|202011.7|201921.7|202006.6|201916.6|202012.2|201922.2|202006.6|201916.6|8
1735007850000|2024-12-24 02:37:30|202005|201915|202005.2|201915.2|202009.4|201919.4|202005|201915|4
1735007860000|2024-12-24 02:37:40|202006.2|201916.2|202006.2|201916.2|202006.2|201916.2|202005.2|201915.2|3
1735007880000|2024-12-24 02:38:00|202007.9|201917.9|202008.5|201918.5|202013.7|201923.7|202006.8|201916.8|7
1735007910000|2024-12-24 02:38:30|202008|201918|202012.5|201922.5|202017.7|201927.7|202008|201918|8
1735007920000|2024-12-24 02:38:40|202012.4|201922.4|202013.8|201923.8|202013.8|201923.8|202012.4|201922.4|3
1735007940000|2024-12-24 02:39:00|202015.9|201925.9|202024.7|201934.7|202033.3|201943.3|202015.9|201925.9|9
1735007950000|2024-12-24 02:39:10|202025.7|201935.7|202026.3|201936.3|202026.3|201936.3|202025.7|201935.7|2
1735007960000|2024-12-24 02:39:20|202025.5|201935.5|202012.8|201922.8|202025.5|201935.5|202012.8|201922.8|2
1735007970000|2024-12-24 02:39:30|202014.2|201924.2|202013.6|201923.6|202016|201926|202013.4|201923.4|18
1735007980000|2024-12-24 02:39:40|202013.9|201923.9|202011.9|201921.9|202014.9|201924.9|202010.9|201920.9|22
1735007990000|2024-12-24 02:39:50|202014.8|201924.8|202011.5|201921.5|202016.6|201926.6|202009.8|201919.8|20
1735008000000|2024-12-24 02:40:00|202012.8|201922.8|202015.1|201925.1|202015.1|201925.1|202011.5|201921.5|8
1735008010000|2024-12-24 02:40:10|202015.5|201925.5|202016.4|201926.4|202017.5|201927.5|202013.2|201923.2|13
1735008020000|2024-12-24 02:40:20|202014.4|201924.4|202013.8|201923.8|202017.5|201927.5|202013.7|201923.7|11
1735008030000|2024-12-24 02:40:30|202014.8|201924.8|202013.7|201923.7|202015.1|201925.1|202013.7|201923.7|13
1735008040000|2024-12-24 02:40:40|202016.8|201926.8|202014.7|201924.7|202019.3|201929.3|202012.7|201922.7|24
1735008050000|2024-12-24 02:40:50|202013.8|201923.8|202014.7|201924.7|202019.6|201929.6|202013.8|201923.8|10
1735008060000|2024-12-24 02:41:00|202017.1|201927.1|202014.9|201924.9|202017.3|201927.3|202013.7|201923.7|15
1735008070000|2024-12-24 02:41:10|202015.1|201925.1|202012.9|201922.9|202017.5|201927.5|202012.9|201922.9|23
1735008080000|2024-12-24 02:41:20|202014.5|201924.5|202016.4|201926.4|202017.5|201927.5|202012.7|201922.7|23
1735008090000|2024-12-24 02:41:30|202015.4|201925.4|202015.4|201925.4|202017.8|201927.8|202012.1|201922.1|11
1735008100000|2024-12-24 02:41:40|202013.3|201923.3|202018.3|201928.3|202018.3|201928.3|202012|201922|21
1735008110000|2024-12-24 02:41:50|202012.6|201922.6|202017.4|201927.4|202017.8|201927.8|202012|201922|16
1735008120000|2024-12-24 02:42:00|202017|201927|202017|201927|202017|201927|202017|201927|1
1735008130000|2024-12-24 02:42:10|202019.4|201929.4|202026|201936|202029.9|201939.9|202019.4|201929.4|4
1735008140000|2024-12-24 02:42:20|202026.4|201936.4|202024.8|201934.8|202026.4|201936.4|202023|201933|4
1735008150000|2024-12-24 02:42:30|202027.6|201937.6|202024.1|201934.1|202030.6|201940.6|202024.1|201934.1|3
1735008160000|2024-12-24 02:42:40|202025.8|201935.8|202025.2|201935.2|202029|201939|202025.2|201935.2|3
1735008180000|2024-12-24 02:43:00|202025.6|201935.6|202025.2|201935.2|202025.6|201935.6|202025.2|201935.2|6
1735008190000|2024-12-24 02:43:10|202017.3|201927.3|202015.9|201925.9|202018.9|201928.9|202015.9|201925.9|5
1735008200000|2024-12-24 02:43:20|202015.7|201925.7|202018.3|201928.3|202018.3|201928.3|202015.7|201925.7|3
1735008210000|2024-12-24 02:43:30|202015.6|201925.6|202017.9|201927.9|202017.9|201927.9|202014.6|201924.6|7
1735008220000|2024-12-24 02:43:40|202015.6|201925.6|202019.1|201929.1|202019.1|201929.1|202014.5|201924.5|11
1735008230000|2024-12-24 02:43:50|202021.6|201931.6|202018.5|201928.5|202021.6|201931.6|202018.1|201928.1|6
1735008240000|2024-12-24 02:44:00|202019.5|201929.5|202018.3|201928.3|202019.5|201929.5|202018.3|201928.3|3
1735008270000|2024-12-24 02:44:30|202015.7|201925.7|202013.5|201923.5|202015.7|201925.7|202013.5|201923.5|2
1735008280000|2024-12-24 02:44:40|202015.1|201925.1|202014.8|201924.8|202015.1|201925.1|202014.8|201924.8|2
1735008290000|2024-12-24 02:44:50|202017.1|201927.1|202018.1|201928.1|202018.1|201928.1|202015|201925|5
1735008300000|2024-12-24 02:45:00|202022.3|201932.3|202025.4|201935.4|202036.3|201946.3|202022.3|201932.3|14
1735008320000|2024-12-24 02:45:20|202028.8|201938.8|202062.5|201972.5|202062.5|201972.5|202025.4|201935.4|7
1735008330000|2024-12-24 02:45:30|202060.9|201970.9|202083.5|201993.5|202089.7|201999.7|202060.9|201970.9|17
1735008340000|2024-12-24 02:45:40|202083.7|201993.7|202081.1|201991.1|202083.7|201993.7|202080.3|201990.3|6
1735008350000|2024-12-24 02:45:50|202077|201987|202074.5|201984.5|202077|201987|202071.4|201981.4|9
1735008360000|2024-12-24 02:46:00|202074.3|201984.3|202072.9|201982.9|202074.3|201984.3|202072.5|201982.5|15
1735008370000|2024-12-24 02:46:10|202073.5|201983.5|202065.2|201975.2|202073.7|201983.7|202065.2|201975.2|18
1735008380000|2024-12-24 02:46:20|202065.4|201975.4|202065.4|201975.4|202065.4|201975.4|202065.2|201975.2|3
1735008390000|2024-12-24 02:46:30|202065.6|201975.6|202065.4|201975.4|202065.6|201975.6|202065.4|201975.4|2
1735008400000|2024-12-24 02:46:40|202065.6|201975.6|202065.7|201975.7|202065.7|201975.7|202065.6|201975.6|2
1735008410000|2024-12-24 02:46:50|202066|201976|202060.1|201970.1|202066.4|201976.4|202060.1|201970.1|5
1735008420000|2024-12-24 02:47:00|202064.6|201974.6|202066.9|201976.9|202066.9|201976.9|202060.3|201970.3|7
1735008430000|2024-12-24 02:47:10|202067.1|201977.1|202064.5|201974.5|202067.3|201977.3|202064.5|201974.5|4
1735008440000|2024-12-24 02:47:20|202064.7|201974.7|202067|201977|202068.8|201978.8|202059.6|201969.6|10
1735008450000|2024-12-24 02:47:30|202067.2|201977.2|202063.9|201973.9|202067.2|201977.2|202063.9|201973.9|4
1735008460000|2024-12-24 02:47:40|202064.1|201974.1|202064.3|201974.3|202064.3|201974.3|202063.7|201973.7|3
1735008480000|2024-12-24 02:48:00|202065.7|201975.7|202065.7|201975.7|202065.7|201975.7|202065.7|201975.7|1
1735008490000|2024-12-24 02:48:10|202068.6|201978.6|202101|202011|202107.3|202017.3|202066.8|201976.8|16
1735008500000|2024-12-24 02:48:20|202101.8|202011.8|202101.4|202011.4|202102|202012|202101.2|202011.2|9
1735008510000|2024-12-24 02:48:30|202101.2|202011.2|202102.6|202012.6|202102.6|202012.6|202101.2|202011.2|6
1735008520000|2024-12-24 02:48:40|202102.4|202012.4|202099.6|202009.6|202102.4|202012.4|202099.6|202009.6|17
1735008530000|2024-12-24 02:48:50|202100|202010|202101|202011|202101.3|202011.3|202100|202010|13
1735008540000|2024-12-24 02:49:00|202101.3|202011.3|202100.7|202010.7|202102|202012|202100|202010|17
1735008550000|2024-12-24 02:49:10|202101|202011|202100|202010|202102|202012|202099.4|202009.4|12
1735008560000|2024-12-24 02:49:20|202100.2|202010.2|202099.6|202009.6|202100.2|202010.2|202099.2|202009.2|17
1735008570000|2024-12-24 02:49:30|202099.8|202009.8|202099.6|202009.6|202104|202014|202099.2|202009.2|11
1735008580000|2024-12-24 02:49:40|202099.8|202009.8|202099.6|202009.6|202100.2|202010.2|202099.4|202009.4|8
1735008590000|2024-12-24 02:49:50|202099.8|202009.8|202099.6|202009.6|202100.4|202010.4|202099.4|202009.4|17
1735008600000|2024-12-24 02:50:00|202099.2|202009.2|202099.4|202009.4|202099.6|202009.6|202097.9|202007.9|11
1735008610000|2024-12-24 02:50:10|202099.2|202009.2|202096.4|202006.4|202099.6|202009.6|202096|202006|11
1735008620000|2024-12-24 02:50:20|202096.2|202006.2|202102.9|202012.9|202107.7|202017.7|202080.9|201990.9|18
1735008640000|2024-12-24 02:50:40|202103.1|202013.1|202102.9|202012.9|202103.7|202013.7|202102.7|202012.7|4
1735008650000|2024-12-24 02:50:50|202102.7|202012.7|202098.6|202008.6|202102.7|202012.7|202098.2|202008.2|9
1735008660000|2024-12-24 02:51:00|202101.6|202011.6|202108.6|202018.6|202108.6|202018.6|202101.6|202011.6|17
1735008670000|2024-12-24 02:51:10|202106.1|202016.1|202108.1|202018.1|202111.2|202021.2|202106.1|202016.1|6
1735008680000|2024-12-24 02:51:20|202096|202006|202097.2|202007.2|202101.6|202011.6|202096|202006|5
1735008690000|2024-12-24 02:51:30|202101.6|202011.6|202097.4|202007.4|202101.6|202011.6|202097.4|202007.4|2
1735008700000|2024-12-24 02:51:40|202097.6|202007.6|202098.3|202008.3|202098.3|202008.3|202097.6|202007.6|2
1735008720000|2024-12-24 02:52:00|202102.2|202012.2|202098|202008|202102.2|202012.2|202098|202008|2
1735008730000|2024-12-24 02:52:10|202103.2|202013.2|202110.6|202020.6|202113.8|202023.8|202103.2|202013.2|7
1735008740000|2024-12-24 02:52:20|202144.3|202054.3|202145.4|202055.4|202145.4|202055.4|202137|202047|16
1735008750000|2024-12-24 02:52:30|202145.5|202055.5|202148.3|202058.3|202148.3|202058.3|202145.5|202055.5|3
1735008760000|2024-12-24 02:52:40|202144.1|202054.1|202136|202046|202145.4|202055.4|202133.9|202043.9|21
1735008770000|2024-12-24 02:52:50|202141.5|202051.5|202140.3|202050.3|202144|202054|202135.6|202045.6|15
1735008780000|2024-12-24 02:53:00|202138.3|202048.3|202140.5|202050.5|202140.5|202050.5|202138.3|202048.3|11
1735008790000|2024-12-24 02:53:10|202140.1|202050.1|202138.2|202048.2|202140.7|202050.7|202138.2|202048.2|7
1735008800000|2024-12-24 02:53:20|202138.4|202048.4|202138.2|202048.2|202138.4|202048.4|202138.2|202048.2|6
1735008810000|2024-12-24 02:53:30|202138.4|202048.4|202138.4|202048.4|202138.4|202048.4|202137.8|202047.8|9
1735008820000|2024-12-24 02:53:40|202141.7|202051.7|202142|202052|202142.3|202052.3|202139.7|202049.7|6
1735008830000|2024-12-24 02:53:50|202143.9|202053.9|202142.6|202052.6|202145.6|202055.6|202142.2|202052.2|5
1735008840000|2024-12-24 02:54:00|202142.4|202052.4|202140.6|202050.6|202143.8|202053.8|202136.8|202046.8|16
1735008850000|2024-12-24 02:54:10|202140.2|202050.2|202133.4|202043.4|202140.2|202050.2|202127.2|202037.2|15
1735008870000|2024-12-24 02:54:30|202133.2|202043.2|202133.4|202043.4|202133.4|202043.4|202133.2|202043.2|2
1735008880000|2024-12-24 02:54:40|202133.8|202043.8|202142|202052|202143|202053|202133.4|202043.4|4
1735008890000|2024-12-24 02:54:50|202141.5|202051.5|202141.5|202051.5|202141.5|202051.5|202141.5|202051.5|1
1735008900000|2024-12-24 02:55:00|202140.2|202050.2|202134.6|202044.6|202140.2|202050.2|202134.6|202044.6|3
1735008910000|2024-12-24 02:55:10|202132.7|202042.7|202132.9|202042.9|202132.9|202042.9|202132.7|202042.7|2
1735008930000|2024-12-24 02:55:30|202132.7|202042.7|202135|202045|202135.7|202045.7|202132.7|202042.7|7
1735008940000|2024-12-24 02:55:40|202135.3|202045.3|202135.7|202045.7|202135.7|202045.7|202135|202045|6
1735008950000|2024-12-24 02:55:50|202135.4|202045.4|202132.4|202042.4|202136|202046|202131.8|202041.8|7
1735008960000|2024-12-24 02:56:00|202132.2|202042.2|202132|202042|202132.2|202042.2|202131.2|202041.2|14
1735008970000|2024-12-24 02:56:10|202131.8|202041.8|202136.6|202046.6|202136.6|202046.6|202131.8|202041.8|10
1735009010000|2024-12-24 02:56:50|202141.5|202051.5|202141.5|202051.5|202141.5|202051.5|202141.5|202051.5|1
1735009030000|2024-12-24 02:57:10|202136.7|202046.7|202136.2|202046.2|202136.7|202046.7|202136.2|202046.2|2
1735009050000|2024-12-24 02:57:30|202133.9|202043.9|202132.1|202042.1|202136.7|202046.7|202130.6|202040.6|5
1735009060000|2024-12-24 02:57:40|202135.3|202045.3|202135|202045|202138.8|202048.8|202127.7|202037.7|16
1735009090000|2024-12-24 02:58:10|202130.3|202040.3|202098.3|202008.3|202130.3|202040.3|202095.8|202005.8|14
1735009100000|2024-12-24 02:58:20|202098.5|202008.5|202105.2|202015.2|202105.2|202015.2|202098.3|202008.3|10
1735009110000|2024-12-24 02:58:30|202105.1|202015.1|202105.3|202015.3|202105.3|202015.3|202099|202009|14
1735009120000|2024-12-24 02:58:40|202103.8|202013.8|202100.5|202010.5|202103.8|202013.8|202100.5|202010.5|2
1735009130000|2024-12-24 02:58:50|202100.2|202010.2|202103.3|202013.3|202103.3|202013.3|202100.2|202010.2|3
1735009140000|2024-12-24 02:59:00|202103.4|202013.4|202103.4|202013.4|202103.4|202013.4|202103.4|202013.4|1
1735009150000|2024-12-24 02:59:10|202105.3|202015.3|202100.5|202010.5|202105.7|202015.7|202100.5|202010.5|12
1735009160000|2024-12-24 02:59:20|202100.7|202010.7|202105.3|202015.3|202105.3|202015.3|202100.5|202010.5|14
1735009170000|2024-12-24 02:59:30|202105.5|202015.5|202105.6|202015.6|202105.8|202015.8|202105.3|202015.3|9
1735009180000|2024-12-24 02:59:40|202105.7|202015.7|202107.9|202017.9|202109.9|202019.9|202105.7|202015.7|15
1735009190000|2024-12-24 02:59:50|202108.1|202018.1|202119.7|202029.7|202130.8|202040.8|202108.1|202018.1|7
1735009200000|2024-12-24 03:00:00|202122.7|202032.7|202122.9|202032.9|202122.9|202032.9|202122.7|202032.7|2
1735009210000|2024-12-24 03:00:10|202123|202033|202123|202033|202123|202033|202123|202033|1
1735009220000|2024-12-24 03:00:20|202125.3|202035.3|202125.3|202035.3|202125.3|202035.3|202125.3|202035.3|1
1735009230000|2024-12-24 03:00:30|202130.5|202040.5|202114.4|202024.4|202130.5|202040.5|202110.1|202020.1|12
1735009240000|2024-12-24 03:00:40|202114.6|202024.6|202114.6|202024.6|202114.6|202024.6|202114.4|202024.4|3
1735009250000|2024-12-24 03:00:50|202114.4|202024.4|202114.3|202024.3|202114.4|202024.4|202114.3|202024.3|4
1735009260000|2024-12-24 03:01:00|202114.1|202024.1|202112.8|202022.8|202114.1|202024.1|202112.8|202022.8|4
1735009270000|2024-12-24 03:01:10|202113|202023|202113.3|202023.3|202113.3|202023.3|202113|202023|2
1735009280000|2024-12-24 03:01:20|202113.5|202023.5|202112.6|202022.6|202113.5|202023.5|202112.6|202022.6|2
1735009290000|2024-12-24 03:01:30|202112.8|202022.8|202112.8|202022.8|202112.8|202022.8|202112.8|202022.8|1
1735009300000|2024-12-24 03:01:40|202112.4|202022.4|202112.4|202022.4|202112.4|202022.4|202112.4|202022.4|1
1735009310000|2024-12-24 03:01:50|202112.6|202022.6|202113.5|202023.5|202113.5|202023.5|202112.6|202022.6|2
1735009320000|2024-12-24 03:02:00|202113.3|202023.3|202113.5|202023.5|202113.7|202023.7|202113.3|202023.3|4
1735009330000|2024-12-24 03:02:10|202113.2|202023.2|202113.2|202023.2|202113.2|202023.2|202113.2|202023.2|1
1735009340000|2024-12-24 03:02:20|202111.4|202021.4|202103|202013|202111.4|202021.4|202102.6|202012.6|10
1735009350000|2024-12-24 03:02:30|202106.3|202016.3|202109.3|202019.3|202110|202020|202106.3|202016.3|6
1735009360000|2024-12-24 03:02:40|202111.6|202021.6|202108.5|202018.5|202111.6|202021.6|202108.4|202018.4|3
1735009380000|2024-12-24 03:03:00|202108.1|202018.1|202110.5|202020.5|202110.6|202020.6|202103.5|202013.5|14
1735009390000|2024-12-24 03:03:10|202107.9|202017.9|202106.8|202016.8|202115|202025|202103.8|202013.8|17
1735009400000|2024-12-24 03:03:20|202110.2|202020.2|202109.2|202019.2|202110.2|202020.2|202104.6|202014.6|8
1735009410000|2024-12-24 03:03:30|202106.6|202016.6|202105.6|202015.6|202107|202017|202105.6|202015.6|6
1735009420000|2024-12-24 03:03:40|202107.7|202017.7|202106.5|202016.5|202108.5|202018.5|202106.5|202016.5|3
1735009440000|2024-12-24 03:04:00|202109|202019|202101.5|202011.5|202109|202019|202100.2|202010.2|12
1735009450000|2024-12-24 03:04:10|202101.8|202011.8|202101.2|202011.2|202105.1|202015.1|202100.3|202010.3|8
1735009460000|2024-12-24 03:04:20|202099.3|202009.3|202102.4|202012.4|202102.4|202012.4|202099.3|202009.3|3
1735009470000|2024-12-24 03:04:30|202102.2|202012.2|202102.6|202012.6|202102.6|202012.6|202102.2|202012.2|2
1735009480000|2024-12-24 03:04:40|202104.4|202014.4|202103.5|202013.5|202104.4|202014.4|202103.5|202013.5|2
1735009500000|2024-12-24 03:05:00|202106.3|202016.3|202104.9|202014.9|202107.3|202017.3|202104.9|202014.9|4
1735009510000|2024-12-24 03:05:10|202104.3|202014.3|202110.8|202020.8|202110.8|202020.8|202104.3|202014.3|3
1735009520000|2024-12-24 03:05:20|202112|202022|202121.8|202031.8|202125.2|202035.2|202112|202022|7
1735009530000|2024-12-24 03:05:30|202125.1|202035.1|202132.9|202042.9|202136.2|202046.2|202125.1|202035.1|4
1735009540000|2024-12-24 03:05:40|202107.1|202017.1|202108.3|202018.3|202111.7|202021.7|202107.1|202017.1|9
1735009550000|2024-12-24 03:05:50|202108.4|202018.4|202110.8|202020.8|202113.8|202023.8|202107.9|202017.9|7
1735009560000|2024-12-24 03:06:00|202110.3|202020.3|202110.6|202020.6|202114.3|202024.3|202109.5|202019.5|7
1735009570000|2024-12-24 03:06:10|202110.3|202020.3|202109.1|202019.1|202112.5|202022.5|202109.1|202019.1|4
1735009590000|2024-12-24 03:06:30|202108.8|202018.8|202108.8|202018.8|202108.8|202018.8|202108.8|202018.8|1
1735009600000|2024-12-24 03:06:40|202111|202021|202111|202021|202111|202021|202111|202021|1
1735009610000|2024-12-24 03:06:50|202112.7|202022.7|202118.7|202028.7|202118.7|202028.7|202112.7|202022.7|4
1735009620000|2024-12-24 03:07:00|202125.5|202035.5|202133.6|202043.6|202135.4|202045.4|202125.5|202035.5|5
1735009630000|2024-12-24 03:07:10|202134.3|202044.3|202136.6|202046.6|202137.5|202047.5|202134.3|202044.3|5
1735009640000|2024-12-24 03:07:20|202135.6|202045.6|202134.9|202044.9|202135.6|202045.6|202134.9|202044.9|2
1735009660000|2024-12-24 03:07:40|202137.5|202047.5|202137.3|202047.3|202137.5|202047.5|202137.3|202047.3|2
1735009670000|2024-12-24 03:07:50|202139.7|202049.7|202149.9|202059.9|202149.9|202059.9|202139.7|202049.7|4
1735009680000|2024-12-24 03:08:00|202147.3|202057.3|202147.5|202057.5|202150.1|202060.1|202147.3|202057.3|3
1735009700000|2024-12-24 03:08:20|202150.7|202060.7|202144.2|202054.2|202150.7|202060.7|202137.5|202047.5|7
1735009710000|2024-12-24 03:08:30|202144.3|202054.3|202148.2|202058.2|202148.4|202058.4|202142.8|202052.8|8
1735009720000|2024-12-24 03:08:40|202149.2|202059.2|202148.9|202058.9|202149.2|202059.2|202147.9|202057.9|3
1735009730000|2024-12-24 03:08:50|202152.1|202062.1|202148.8|202058.8|202152.1|202062.1|202148.8|202058.8|2
1735009740000|2024-12-24 03:09:00|202153.3|202063.3|202154.6|202064.6|202154.6|202064.6|202153.3|202063.3|2
1735009750000|2024-12-24 03:09:10|202156.5|202066.5|202155.7|202065.7|202156.5|202066.5|202155.7|202065.7|2
1735009760000|2024-12-24 03:09:20|202158.9|202068.9|202155.8|202065.8|202158.9|202068.9|202155.8|202065.8|2
1735009770000|2024-12-24 03:09:30|202158.7|202068.7|202155.9|202065.9|202158.7|202068.7|202155.9|202065.9|3
1735009790000|2024-12-24 03:09:50|202154.9|202064.9|202154.6|202064.6|202154.9|202064.9|202154.6|202064.6|2
1735009800000|2024-12-24 03:10:00|202152.3|202062.3|202146.5|202056.5|202152.3|202062.3|202146.5|202056.5|4
1735009820000|2024-12-24 03:10:20|202146.1|202056.1|202146.1|202056.1|202146.1|202056.1|202146.1|202056.1|1
1735009830000|2024-12-24 03:10:30|202149.5|202059.5|202140.3|202050.3|202149.5|202059.5|202140.3|202050.3|3
1735009840000|2024-12-24 03:10:40|202147.5|202057.5|202148.3|202058.3|202148.3|202058.3|202147.5|202057.5|2
1735009850000|2024-12-24 03:10:50|202147.7|202057.7|202152|202062|202156.7|202066.7|202147.7|202057.7|8
1735009870000|2024-12-24 03:11:10|202151.1|202061.1|202147.7|202057.7|202151.1|202061.1|202147.7|202057.7|2
1735009890000|2024-12-24 03:11:30|202148|202058|202148|202058|202148|202058|202148|202058|1
1735009900000|2024-12-24 03:11:40|202146|202056|202146|202056|202146|202056|202146|202056|1
1735009910000|2024-12-24 03:11:50|202144.7|202054.7|202144.7|202054.7|202144.7|202054.7|202144.7|202054.7|1
1735009920000|2024-12-24 03:12:00|202145.6|202055.6|202143.1|202053.1|202145.6|202055.6|202143.1|202053.1|3
1735009930000|2024-12-24 03:12:10|202143.4|202053.4|202143.4|202053.4|202143.4|202053.4|202143.4|202053.4|1
1735009950000|2024-12-24 03:12:30|202146.8|202056.8|202146.8|202056.8|202146.8|202056.8|202146.8|202056.8|1
1735009960000|2024-12-24 03:12:40|202147.1|202057.1|202144.3|202054.3|202147.1|202057.1|202144.3|202054.3|2
1735009970000|2024-12-24 03:12:50|202142.1|202052.1|202141.6|202051.6|202146.4|202056.4|202140.9|202050.9|5
1735010000000|2024-12-24 03:13:20|202146|202056|202142|202052|202146|202056|202142|202052|2
1735010030000|2024-12-24 03:13:50|202144|202054|202144|202054|202144|202054|202144|202054|1
1735010050000|2024-12-24 03:14:10|202145.7|202055.7|202141.5|202051.5|202145.7|202055.7|202141.5|202051.5|2
1735010090000|2024-12-24 03:14:50|202144|202054|202144|202054|202144|202054|202144|202054|1
1735010110000|2024-12-24 03:15:10|202141.3|202051.3|202141.3|202051.3|202141.3|202051.3|202141.3|202051.3|1
1735010120000|2024-12-24 03:15:20|202146.5|202056.5|202153.8|202063.8|202157.7|202067.7|202146.5|202056.5|5
1735010130000|2024-12-24 03:15:30|202153.6|202063.6|202153.6|202063.6|202153.6|202063.6|202153.6|202063.6|1
1735010160000|2024-12-24 03:16:00|202157.5|202067.5|202158.4|202068.4|202158.4|202068.4|202157.5|202067.5|2
1735010170000|2024-12-24 03:16:10|202155.8|202065.8|202154.9|202064.9|202155.8|202065.8|202154.9|202064.9|2
1735010180000|2024-12-24 03:16:20|202157.5|202067.5|202157.5|202067.5|202157.5|202067.5|202157.5|202067.5|1
1735010190000|2024-12-24 03:16:30|202158.2|202068.2|202178.5|202088.5|202179.6|202089.6|202158.2|202068.2|7
1735010200000|2024-12-24 03:16:40|202181.5|202091.5|202175.4|202085.4|202181.5|202091.5|202174.7|202084.7|4
1735010210000|2024-12-24 03:16:50|202175.3|202085.3|202190.7|202100.7|202191.5|202101.5|202175.3|202085.3|6
1735010230000|2024-12-24 03:17:10|202194|202104|202190.6|202100.6|202194|202104|202190.6|202100.6|2
1735010240000|2024-12-24 03:17:20|202193.5|202103.5|202191.1|202101.1|202194.5|202104.5|202191.1|202101.1|3
1735010250000|2024-12-24 03:17:30|202190.4|202100.4|202190.4|202100.4|202190.4|202100.4|202190.4|202100.4|1
1735010260000|2024-12-24 03:17:40|202190|202100|202189.7|202099.7|202190|202100|202189.7|202099.7|2
1735010280000|2024-12-24 03:18:00|202192.8|202102.8|202189|202099|202192.8|202102.8|202189|202099|2
1735010290000|2024-12-24 03:18:10|202190.2|202100.2|202182.5|202092.5|202190.2|202100.2|202174.8|202084.8|11
1735010300000|2024-12-24 03:18:20|202181.5|202091.5|202183.8|202093.8|202186.9|202096.9|202181.5|202091.5|4
1735010340000|2024-12-24 03:19:00|202186.5|202096.5|202186.5|202096.5|202186.5|202096.5|202186.5|202096.5|1
1735010360000|2024-12-24 03:19:20|202183.7|202093.7|202183.7|202093.7|202183.7|202093.7|202183.7|202093.7|1
1735010370000|2024-12-24 03:19:30|202181.5|202091.5|202184.1|202094.1|202187.6|202097.6|202181.5|202091.5|6
1735010380000|2024-12-24 03:19:40|202183.4|202093.4|202184.1|202094.1|202184.1|202094.1|202183.4|202093.4|2
1735010390000|2024-12-24 03:19:50|202183.4|202093.4|202183.4|202093.4|202183.4|202093.4|202183.4|202093.4|1
1735010400000|2024-12-24 03:20:00|202185.5|202095.5|202185.5|202095.5|202185.5|202095.5|202185.5|202095.5|1
1735010410000|2024-12-24 03:20:10|202180.6|202090.6|202179.6|202089.6|202182.5|202092.5|202177.6|202087.6|4
1735010440000|2024-12-24 03:20:40|202177.1|202087.1|202182.3|202092.3|202182.3|202092.3|202174.4|202084.4|4
1735010460000|2024-12-24 03:21:00|202179.6|202089.6|202180.8|202090.8|202183.2|202093.2|202179.6|202089.6|3
1735010470000|2024-12-24 03:21:10|202181.1|202091.1|202181.3|202091.3|202184.8|202094.8|202181.1|202091.1|3
1735010480000|2024-12-24 03:21:20|202180.4|202090.4|202179.1|202089.1|202180.4|202090.4|202179.1|202089.1|2
1735010500000|2024-12-24 03:21:40|202172.6|202082.6|202180.3|202090.3|202180.3|202090.3|202172.6|202082.6|4
1735010510000|2024-12-24 03:21:50|202181.1|202091.1|202178.1|202088.1|202181.1|202091.1|202177.9|202087.9|3
1735010530000|2024-12-24 03:22:10|202177.7|202087.7|202183.2|202093.2|202187.1|202097.1|202177.7|202087.7|4
1735010540000|2024-12-24 03:22:20|202186.4|202096.4|202183.5|202093.5|202186.7|202096.7|202183.5|202093.5|3
1735010580000|2024-12-24 03:23:00|202187.4|202097.4|202183.8|202093.8|202187.4|202097.4|202183.8|202093.8|2
1735010610000|2024-12-24 03:23:30|202185|202095|202180.6|202090.6|202185|202095|202180.6|202090.6|3
1735010630000|2024-12-24 03:23:50|202179.9|202089.9|202179.9|202089.9|202179.9|202089.9|202179.9|202089.9|1
1735010640000|2024-12-24 03:24:00|202184.5|202094.5|202184.5|202094.5|202184.5|202094.5|202184.5|202094.5|1
1735010650000|2024-12-24 03:24:10|202184.8|202094.8|202185.2|202095.2|202185.2|202095.2|202184.8|202094.8|2
1735010670000|2024-12-24 03:24:30|202185|202095|202185|202095|202185|202095|202185|202095|1
1735010690000|2024-12-24 03:24:50|202183|202093|202183|202093|202183|202093|202183|202093|1
1735010720000|2024-12-24 03:25:20|202185|202095|202185|202095|202185|202095|202185|202095|1
1735010730000|2024-12-24 03:25:30|202187.7|202097.7|202184.7|202094.7|202187.7|202097.7|202184.7|202094.7|2
1735010740000|2024-12-24 03:25:40|202184|202094|202184|202094|202184|202094|202184|202094|1
1735010760000|2024-12-24 03:26:00|202185.5|202095.5|202186|202096|202186|202096|202185.5|202095.5|2
1735010780000|2024-12-24 03:26:20|202184|202094|202184|202094|202184|202094|202184|202094|1
1735010800000|2024-12-24 03:26:40|202184.3|202094.3|202184.3|202094.3|202184.3|202094.3|202184.3|202094.3|1
1735010810000|2024-12-24 03:26:50|202186.5|202096.5|202186.5|202096.5|202186.5|202096.5|202186.5|202096.5|1
1735010820000|2024-12-24 03:27:00|202188.5|202098.5|202188|202098|202188.5|202098.5|202188|202098|2
1735010840000|2024-12-24 03:27:20|202185.3|202095.3|202185.3|202095.3|202185.3|202095.3|202185.3|202095.3|1
1735010860000|2024-12-24 03:27:40|202183.5|202093.5|202183.5|202093.5|202183.5|202093.5|202183.5|202093.5|1
1735010870000|2024-12-24 03:27:50|202187|202097|202186.5|202096.5|202187|202097|202186.5|202096.5|2
1735010890000|2024-12-24 03:28:10|202185.8|202095.8|202184|202094|202186.3|202096.3|202184|202094|4
1735010900000|2024-12-24 03:28:20|202187.4|202097.4|202185.4|202095.4|202188.4|202098.4|202185.4|202095.4|3
1735010940000|2024-12-24 03:29:00|202187.8|202097.8|202187.5|202097.5|202190.3|202100.3|202187.5|202097.5|4
1735010970000|2024-12-24 03:29:30|202186.8|202096.8|202186.5|202096.5|202186.8|202096.8|202185.5|202095.5|3
1735010990000|2024-12-24 03:29:50|202187.3|202097.3|202187.3|202097.3|202187.3|202097.3|202187.3|202097.3|1
1735011000000|2024-12-24 03:30:00|202185.5|202095.5|202191.5|202101.5|202191.5|202101.5|202185.5|202095.5|3
1735011010000|2024-12-24 03:30:10|202190.6|202100.6|202192.6|202102.6|202192.6|202102.6|202190.6|202100.6|3
1735011040000|2024-12-24 03:30:40|202193.5|202103.5|202193.5|202103.5|202193.5|202103.5|202193.5|202103.5|1
1735011050000|2024-12-24 03:30:50|202191.2|202101.2|202191.2|202101.2|202191.2|202101.2|202191.2|202101.2|1
1735011060000|2024-12-24 03:31:00|202190.7|202100.7|202185.4|202095.4|202190.7|202100.7|202185.4|202095.4|2
1735011080000|2024-12-24 03:31:20|202184.4|202094.4|202184|202094|202184.4|202094.4|202184|202094|2
1735011090000|2024-12-24 03:31:30|202187.3|202097.3|202187.3|202097.3|202187.3|202097.3|202187.3|202097.3|1
1735011100000|2024-12-24 03:31:40|202182.3|202092.3|202133.6|202043.6|202182.3|202092.3|202131.3|202041.3|14
1735011110000|2024-12-24 03:31:50|202136.9|202046.9|202135.9|202045.9|202139.4|202049.4|202133.9|202043.9|11
1735011120000|2024-12-24 03:32:00|202142.9|202052.9|202145.4|202055.4|202145.4|202055.4|202142.9|202052.9|7
1735011130000|2024-12-24 03:32:10|202145.6|202055.6|202143.8|202053.8|202145.6|202055.6|202141.7|202051.7|7
1735011140000|2024-12-24 03:32:20|202144.1|202054.1|202144.1|202054.1|202144.1|202054.1|202144.1|202054.1|1
1735011150000|2024-12-24 03:32:30|202144.8|202054.8|202144.8|202054.8|202144.8|202054.8|202144.8|202054.8|1
1735011160000|2024-12-24 03:32:40|202145.5|202055.5|202145.5|202055.5|202145.5|202055.5|202144.3|202054.3|3
1735011170000|2024-12-24 03:32:50|202144.3|202054.3|202146.2|202056.2|202148.5|202058.5|202144.3|202054.3|7
1735011180000|2024-12-24 03:33:00|202146|202056|202145.7|202055.7|202146|202056|202144.9|202054.9|5
1735011190000|2024-12-24 03:33:10|202147|202057|202145.5|202055.5|202147|202057|202144.7|202054.7|4
1735011200000|2024-12-24 03:33:20|202144.7|202054.7|202145|202055|202146|202056|202143.7|202053.7|14
1735011210000|2024-12-24 03:33:30|202144.5|202054.5|202145.8|202055.8|202145.8|202055.8|202143|202053|9
1735011220000|2024-12-24 03:33:40|202144.5|202054.5|202142.8|202052.8|202144.5|202054.5|202142.8|202052.8|3
1735011230000|2024-12-24 03:33:50|202143.5|202053.5|202141.4|202051.4|202144.2|202054.2|202141.2|202051.2|9
1735011240000|2024-12-24 03:34:00|202140.9|202050.9|202142.1|202052.1|202145.5|202055.5|202140.9|202050.9|6
1735011250000|2024-12-24 03:34:10|202141.8|202051.8|202141.8|202051.8|202141.8|202051.8|202141.8|202051.8|1
1735011260000|2024-12-24 03:34:20|202142.8|202052.8|202147.3|202057.3|202150.1|202060.1|202142.8|202052.8|7
1735011290000|2024-12-24 03:34:50|202145.8|202055.8|202145.8|202055.8|202145.8|202055.8|202145.8|202055.8|1
1735011300000|2024-12-24 03:35:00|202146|202056|202146|202056|202146|202056|202146|202056|1
1735011310000|2024-12-24 03:35:10|202143.5|202053.5|202146.6|202056.6|202146.6|202056.6|202143.5|202053.5|2
1735011320000|2024-12-24 03:35:20|202150.1|202060.1|202150.1|202060.1|202150.1|202060.1|202150.1|202060.1|1
1735011330000|2024-12-24 03:35:30|202149.1|202059.1|202148.9|202058.9|202149.1|202059.1|202148.9|202058.9|2
1735011340000|2024-12-24 03:35:40|202146.4|202056.4|202146.4|202056.4|202146.4|202056.4|202146.4|202056.4|1
1735011370000|2024-12-24 03:36:10|202145|202055|202147.4|202057.4|202147.4|202057.4|202143.3|202053.3|3
1735011390000|2024-12-24 03:36:30|202147.7|202057.7|202143.3|202053.3|202147.7|202057.7|202141.2|202051.2|4
1735011400000|2024-12-24 03:36:40|202140.7|202050.7|202134.3|202044.3|202140.7|202050.7|202134.3|202044.3|2
1735011410000|2024-12-24 03:36:50|202132.5|202042.5|202134.5|202044.5|202134.5|202044.5|202132.5|202042.5|2
1735011420000|2024-12-24 03:37:00|202137.3|202047.3|202142.4|202052.4|202146.7|202056.7|202137.3|202047.3|7
1735011430000|2024-12-24 03:37:10|202142|202052|202145.5|202055.5|202145.5|202055.5|202139.9|202049.9|7
1735011440000|2024-12-24 03:37:20|202145.4|202055.4|202144.7|202054.7|202145.4|202055.4|202144.7|202054.7|2
1735011450000|2024-12-24 03:37:30|202141.4|202051.4|202141.8|202051.8|202141.8|202051.8|202140.8|202050.8|4
1735011460000|2024-12-24 03:37:40|202145.1|202055.1|202155.8|202065.8|202155.8|202065.8|202145.1|202055.1|4
1735011470000|2024-12-24 03:37:50|202154.8|202064.8|202154.8|202064.8|202154.8|202064.8|202154.8|202064.8|1
1735011480000|2024-12-24 03:38:00|202155.1|202065.1|202155.1|202065.1|202155.1|202065.1|202155.1|202065.1|1
1735011490000|2024-12-24 03:38:10|202156.1|202066.1|202155.5|202065.5|202156.4|202066.4|202155.5|202065.5|3
1735011520000|2024-12-24 03:38:40|202157|202067|202157|202067|202157|202067|202157|202067|1
1735011550000|2024-12-24 03:39:10|202155.5|202065.5|202155.5|202065.5|202155.5|202065.5|202155.5|202065.5|1
1735011570000|2024-12-24 03:39:30|202155.7|202065.7|202155.7|202065.7|202155.7|202065.7|202155.7|202065.7|1
1735011600000|2024-12-24 03:40:00|202156|202066|202154|202064|202156|202066|202154|202064|3
1735011610000|2024-12-24 03:40:10|202153.5|202063.5|202146.2|202056.2|202153.5|202063.5|202143|202053|5
1735011620000|2024-12-24 03:40:20|202147.5|202057.5|202148.3|202058.3|202148.3|202058.3|202147.5|202057.5|2
1735011630000|2024-12-24 03:40:30|202148.5|202058.5|202145.9|202055.9|202149.5|202059.5|202145.9|202055.9|6
1735011640000|2024-12-24 03:40:40|202148.8|202058.8|202145.7|202055.7|202149.5|202059.5|202145.7|202055.7|7
1735011660000|2024-12-24 03:41:00|202145.4|202055.4|202148.8|202058.8|202148.9|202058.9|202145.4|202055.4|6
1735011670000|2024-12-24 03:41:10|202149.1|202059.1|202146|202056|202149.1|202059.1|202146|202056|2
1735011680000|2024-12-24 03:41:20|202148.6|202058.6|202148.7|202058.7|202148.7|202058.7|202148.6|202058.6|2
1735011690000|2024-12-24 03:41:30|202148.9|202058.9|202145|202055|202148.9|202058.9|202145|202055|4
1735011700000|2024-12-24 03:41:40|202144.2|202054.2|202147.9|202057.9|202147.9|202057.9|202144.2|202054.2|3
1735011710000|2024-12-24 03:41:50|202149.3|202059.3|202149.3|202059.3|202149.3|202059.3|202149.3|202059.3|1
1735011720000|2024-12-24 03:42:00|202149.7|202059.7|202156.8|202066.8|202156.8|202066.8|202149.7|202059.7|4
1735011730000|2024-12-24 03:42:10|202153.8|202063.8|202145.9|202055.9|202153.8|202063.8|202145.1|202055.1|13
1735011760000|2024-12-24 03:42:40|202146.8|202056.8|202146.8|202056.8|202146.8|202056.8|202146.8|202056.8|1
1735011770000|2024-12-24 03:42:50|202148.3|202058.3|202148.3|202058.3|202148.3|202058.3|202148.3|202058.3|1
1735011780000|2024-12-24 03:43:00|202148|202058|202148.3|202058.3|202148.3|202058.3|202148|202058|2
1735011790000|2024-12-24 03:43:10|202148.9|202058.9|202146.3|202056.3|202148.9|202058.9|202145.7|202055.7|17
1735011800000|2024-12-24 03:43:20|202149.1|202059.1|202151.7|202061.7|202151.7|202061.7|202149.1|202059.1|4
1735011810000|2024-12-24 03:43:30|202151.6|202061.6|202146.6|202056.6|202151.6|202061.6|202141.3|202051.3|14
1735011820000|2024-12-24 03:43:40|202143.6|202053.6|202147.4|202057.4|202147.4|202057.4|202142.8|202052.8|12
1735011850000|2024-12-24 03:44:10|202147.2|202057.2|202147.2|202057.2|202147.2|202057.2|202147.2|202057.2|1
1735011860000|2024-12-24 03:44:20|202147|202057|202155.2|202065.2|202156|202066|202147|202057|3
1735011880000|2024-12-24 03:44:40|202156.5|202066.5|202156.2|202066.2|202156.5|202066.5|202155.5|202065.5|3
1735011890000|2024-12-24 03:44:50|202156.3|202066.3|202156.3|202066.3|202156.3|202066.3|202156.3|202066.3|1
1735011910000|2024-12-24 03:45:10|202156.5|202066.5|202154.3|202064.3|202156.5|202066.5|202154.3|202064.3|3
1735011920000|2024-12-24 03:45:20|202155.7|202065.7|202155.7|202065.7|202155.7|202065.7|202155.7|202065.7|1
1735011930000|2024-12-24 03:45:30|202156.2|202066.2|202156.2|202066.2|202156.2|202066.2|202156.2|202066.2|1
1735011940000|2024-12-24 03:45:40|202156|202066|202156|202066|202156|202066|202156|202066|1
1735011950000|2024-12-24 03:45:50|202156.8|202066.8|202172|202082|202172|202082|202156.8|202066.8|3
1735011960000|2024-12-24 03:46:00|202172.5|202082.5|202165.3|202075.3|202174|202084|202165.3|202075.3|6
1735011970000|2024-12-24 03:46:10|202166.3|202076.3|202166.3|202076.3|202166.3|202076.3|202166.3|202076.3|1
1735011980000|2024-12-24 03:46:20|202169.7|202079.7|202172.9|202082.9|202172.9|202082.9|202169.7|202079.7|2
1735011990000|2024-12-24 03:46:30|202173.3|202083.3|202169.3|202079.3|202173.3|202083.3|202169.3|202079.3|4
1735012000000|2024-12-24 03:46:40|202171.9|202081.9|202171.9|202081.9|202171.9|202081.9|202171.9|202081.9|1
1735012010000|2024-12-24 03:46:50|202169.4|202079.4|202169.4|202079.4|202169.4|202079.4|202169.4|202079.4|1
1735012030000|2024-12-24 03:47:10|202171.9|202081.9|202171.9|202081.9|202171.9|202081.9|202171.9|202081.9|1
1735012050000|2024-12-24 03:47:30|202171.6|202081.6|202168.1|202078.1|202171.6|202081.6|202168.1|202078.1|3
1735012070000|2024-12-24 03:47:50|202170.9|202080.9|202174.9|202084.9|202174.9|202084.9|202170.9|202080.9|2
1735012080000|2024-12-24 03:48:00|202174.8|202084.8|202174.4|202084.4|202174.8|202084.8|202174.4|202084.4|2
1735012090000|2024-12-24 03:48:10|202176|202086|202165.9|202075.9|202176|202086|202165.9|202075.9|2
1735012100000|2024-12-24 03:48:20|202168.4|202078.4|202166.8|202076.8|202168.4|202078.4|202166.8|202076.8|3
1735012110000|2024-12-24 03:48:30|202166.4|202076.4|202163.7|202073.7|202166.4|202076.4|202163.7|202073.7|2
1735012120000|2024-12-24 03:48:40|202166.7|202076.7|202166.9|202076.9|202166.9|202076.9|202166.7|202076.7|2
1735012160000|2024-12-24 03:49:20|202166|202076|202166.7|202076.7|202168|202078|202166|202076|3
1735012170000|2024-12-24 03:49:30|202169.9|202079.9|202165.6|202075.6|202169.9|202079.9|202165.6|202075.6|4
1735012190000|2024-12-24 03:49:50|202169.1|202079.1|202169.3|202079.3|202169.6|202079.6|202166.3|202076.3|4
1735012200000|2024-12-24 03:50:00|202165.2|202075.2|202166.8|202076.8|202169.4|202079.4|202165.2|202075.2|6
1735012220000|2024-12-24 03:50:20|202169.4|202079.4|202169.7|202079.7|202169.7|202079.7|202169.4|202079.4|2
1735012230000|2024-12-24 03:50:30|202170.3|202080.3|202165.5|202075.5|202174.4|202084.4|202165.5|202075.5|7
1735012240000|2024-12-24 03:50:40|202166.4|202076.4|202166.4|202076.4|202166.4|202076.4|202166.4|202076.4|1
1735012250000|2024-12-24 03:50:50|202169.7|202079.7|202172.9|202082.9|202172.9|202082.9|202169.7|202079.7|3
1735012260000|2024-12-24 03:51:00|202169.5|202079.5|202168.7|202078.7|202169.5|202079.5|202164.7|202074.7|5
1735012270000|2024-12-24 03:51:10|202172.1|202082.1|202172.2|202082.2|202172.2|202082.2|202172.1|202082.1|2
1735012280000|2024-12-24 03:51:20|202167.4|202077.4|202168|202078|202168|202078|202167.4|202077.4|2
1735012300000|2024-12-24 03:51:40|202168.1|202078.1|202170.7|202080.7|202170.7|202080.7|202168.1|202078.1|2
1735012310000|2024-12-24 03:51:50|202167.9|202077.9|202166.5|202076.5|202167.9|202077.9|202162.4|202072.4|7
1735012320000|2024-12-24 03:52:00|202168.1|202078.1|202172.7|202082.7|202172.7|202082.7|202168.1|202078.1|2
1735012330000|2024-12-24 03:52:10|202170.8|202080.8|202169.8|202079.8|202172|202082|202169.8|202079.8|4
1735012340000|2024-12-24 03:52:20|202173.4|202083.4|202175.3|202085.3|202175.3|202085.3|202173.4|202083.4|3
1735012350000|2024-12-24 03:52:30|202176.3|202086.3|202178.2|202088.2|202178.2|202088.2|202176.3|202086.3|2
1735012360000|2024-12-24 03:52:40|202176.2|202086.2|202173.7|202083.7|202176.2|202086.2|202173.7|202083.7|2
1735012370000|2024-12-24 03:52:50|202172.8|202082.8|202170.9|202080.9|202172.8|202082.8|202170.9|202080.9|3
1735012400000|2024-12-24 03:53:20|202169.1|202079.1|202169.1|202079.1|202169.1|202079.1|202169.1|202079.1|1
1735012410000|2024-12-24 03:53:30|202168.5|202078.5|202170.5|202080.5|202170.5|202080.5|202168.1|202078.1|5
1735012430000|2024-12-24 03:53:50|202172.2|202082.2|202170.8|202080.8|202172.2|202082.2|202170.8|202080.8|2
1735012440000|2024-12-24 03:54:00|202170.9|202080.9|202170.9|202080.9|202170.9|202080.9|202170.9|202080.9|1
1735012450000|2024-12-24 03:54:10|202172.9|202082.9|202173.1|202083.1|202173.1|202083.1|202172.9|202082.9|2
1735012460000|2024-12-24 03:54:20|202171.2|202081.2|202171.2|202081.2|202171.2|202081.2|202171.2|202081.2|1
1735012480000|2024-12-24 03:54:40|202173.1|202083.1|202171|202081|202173.1|202083.1|202171|202081|2
1735012500000|2024-12-24 03:55:00|202173|202083|202171.1|202081.1|202173|202083|202171.1|202081.1|2
1735012520000|2024-12-24 03:55:20|202173|202083|202171.1|202081.1|202173|202083|202171.1|202081.1|2
1735012530000|2024-12-24 03:55:30|202171.6|202081.6|202174.2|202084.2|202174.7|202084.7|202171.6|202081.6|9
1735012540000|2024-12-24 03:55:40|202171.6|202081.6|202170.7|202080.7|202172.7|202082.7|202170.7|202080.7|3
1735012550000|2024-12-24 03:55:50|202170|202080|202171.2|202081.2|202171.5|202081.5|202168.2|202078.2|5
1735012560000|2024-12-24 03:56:00|202171.6|202081.6|202172.4|202082.4|202174.6|202084.6|202171.6|202081.6|8
1735012570000|2024-12-24 03:56:10|202175.5|202085.5|202174.4|202084.4|202176.6|202086.6|202174.1|202084.1|4
1735012580000|2024-12-24 03:56:20|202173.1|202083.1|202173|202083|202173.1|202083.1|202173|202083|2
1735012590000|2024-12-24 03:56:30|202175|202085|202172.9|202082.9|202175|202085|202172.9|202082.9|2
1735012600000|2024-12-24 03:56:40|202172.2|202082.2|202170.4|202080.4|202172.2|202082.2|202170.4|202080.4|2
1735012610000|2024-12-24 03:56:50|202172.8|202082.8|202172.8|202082.8|202172.8|202082.8|202172.8|202082.8|1
1735012620000|2024-12-24 03:57:00|202172.2|202082.2|202176.4|202086.4|202176.4|202086.4|202172.2|202082.2|5
1735012630000|2024-12-24 03:57:10|202173.4|202083.4|202173.1|202083.1|202173.4|202083.4|202173.1|202083.1|2
1735012640000|2024-12-24 03:57:20|202175.2|202085.2|202171.7|202081.7|202175.2|202085.2|202171.7|202081.7|5
1735012650000|2024-12-24 03:57:30|202173.2|202083.2|202171.4|202081.4|202175.6|202085.6|202171.4|202081.4|5
1735012660000|2024-12-24 03:57:40|202171.6|202081.6|202169.6|202079.6|202171.6|202081.6|202169.6|202079.6|2
1735012670000|2024-12-24 03:57:50|202171.9|202081.9|202171.9|202081.9|202171.9|202081.9|202171.9|202081.9|1
1735012680000|2024-12-24 03:58:00|202169.9|202079.9|202171.3|202081.3|202171.3|202081.3|202169.9|202079.9|2
1735012690000|2024-12-24 03:58:10|202173|202083|202169.9|202079.9|202173|202083|202166|202076|4
1735012710000|2024-12-24 03:58:30|202172.1|202082.1|202172.3|202082.3|202172.3|202082.3|202172.1|202082.1|2
1735012720000|2024-12-24 03:58:40|202170.5|202080.5|202174|202084|202174|202084|202170.5|202080.5|4
1735012730000|2024-12-24 03:58:50|202172|202082|202172|202082|202172.8|202082.8|202172|202082|4
1735012760000|2024-12-24 03:59:20|202173|202083|202173|202083|202173|202083|202173|202083|1
1735012770000|2024-12-24 03:59:30|202175.1|202085.1|202173.8|202083.8|202177.1|202087.1|202173.8|202083.8|5
1735012800000|2024-12-24 04:00:00|202170.3|202080.3|202171.8|202081.8|202173.1|202083.1|202165.6|202075.6|8
1735012810000|2024-12-24 04:00:10|202169.7|202079.7|202164.3|202074.3|202169.7|202079.7|202164.3|202074.3|3
1735012820000|2024-12-24 04:00:20|202167.4|202077.4|202156.2|202066.2|202169.1|202079.1|202153.1|202063.1|6
1735012830000|2024-12-24 04:00:30|202153.2|202063.2|202152|202062|202153.2|202063.2|202152|202062|2
1735012840000|2024-12-24 04:00:40|202153.1|202063.1|202155.9|202065.9|202155.9|202065.9|202153.1|202063.1|3
1735012850000|2024-12-24 04:00:50|202156.1|202066.1|202156.1|202066.1|202156.1|202066.1|202156.1|202066.1|1
1735012860000|2024-12-24 04:01:00|202155.3|202065.3|202146.8|202056.8|202155.3|202065.3|202144.8|202054.8|10
1735012870000|2024-12-24 04:01:10|202146.2|202056.2|202145.1|202055.1|202152.5|202062.5|202144.9|202054.9|7
1735012880000|2024-12-24 04:01:20|202149.9|202059.9|202152.9|202062.9|202152.9|202062.9|202142.8|202052.8|9
1735012890000|2024-12-24 04:01:30|202153|202063|202152.1|202062.1|202153|202063|202143.8|202053.8|10
1735012900000|2024-12-24 04:01:40|202153.4|202063.4|202153.4|202063.4|202153.4|202063.4|202153.4|202063.4|1
1735012910000|2024-12-24 04:01:50|202157.3|202067.3|202156.7|202066.7|202157.3|202067.3|202156.7|202066.7|2
1735012920000|2024-12-24 04:02:00|202156.5|202066.5|202156.5|202066.5|202156.5|202066.5|202156.5|202066.5|1
1735012930000|2024-12-24 04:02:10|202157|202067|202157|202067|202157|202067|202157|202067|1
1735012940000|2024-12-24 04:02:20|202157.5|202067.5|202157.1|202067.1|202161.3|202071.3|202154.5|202064.5|14
1735012950000|2024-12-24 04:02:30|202155.1|202065.1|202155.1|202065.1|202155.1|202065.1|202155.1|202065.1|1
1735012990000|2024-12-24 04:03:10|202156.3|202066.3|202156.6|202066.6|202158.9|202068.9|202156.3|202066.3|4
1735013000000|2024-12-24 04:03:20|202154.9|202064.9|202154.9|202064.9|202154.9|202064.9|202154.9|202064.9|1
1735013010000|2024-12-24 04:03:30|202155|202065|202156.9|202066.9|202156.9|202066.9|202155|202065|3
1735013020000|2024-12-24 04:03:40|202159.4|202069.4|202160.6|202070.6|202160.6|202070.6|202159.4|202069.4|2
1735013040000|2024-12-24 04:04:00|202159.4|202069.4|202155|202065|202159.4|202069.4|202155|202065|3
1735013060000|2024-12-24 04:04:20|202157.6|202067.6|202158.1|202068.1|202158.1|202068.1|202155.7|202065.7|3
1735013070000|2024-12-24 04:04:30|202158.4|202068.4|202169.5|202079.5|202169.5|202079.5|202158.4|202068.4|5
1735013080000|2024-12-24 04:04:40|202168.7|202078.7|202171.7|202081.7|202171.7|202081.7|202168.7|202078.7|4
1735013090000|2024-12-24 04:04:50|202170.5|202080.5|202170|202080|202170.5|202080.5|202170|202080|2
1735013100000|2024-12-24 04:05:00|202169.8|202079.8|202169.7|202079.7|202170.5|202080.5|202167.5|202077.5|6
1735013110000|2024-12-24 04:05:10|202169.5|202079.5|202170.8|202080.8|202170.8|202080.8|202169.5|202079.5|3
1735013140000|2024-12-24 04:05:40|202171.3|202081.3|202171.7|202081.7|202171.7|202081.7|202168.6|202078.6|6
1735013150000|2024-12-24 04:05:50|202169.3|202079.3|202169.3|202079.3|202169.3|202079.3|202169.3|202079.3|1
1735013180000|2024-12-24 04:06:20|202171.3|202081.3|202170.3|202080.3|202171.3|202081.3|202170.3|202080.3|2
1735013190000|2024-12-24 04:06:30|202167|202077|202167|202077|202167|202077|202167|202077|1
1735013200000|2024-12-24 04:06:40|202165.8|202075.8|202165.8|202075.8|202165.8|202075.8|202165.8|202075.8|1
1735013220000|2024-12-24 04:07:00|202166.3|202076.3|202166.3|202076.3|202166.3|202076.3|202166.3|202076.3|1
1735013230000|2024-12-24 04:07:10|202168.9|202078.9|202166.4|202076.4|202168.9|202078.9|202166.4|202076.4|4
1735013240000|2024-12-24 04:07:20|202166.3|202076.3|202166.3|202076.3|202166.3|202076.3|202166.3|202076.3|1
1735013250000|2024-12-24 04:07:30|202169|202079|202166.7|202076.7|202169.3|202079.3|202166.7|202076.7|3
1735013270000|2024-12-24 04:07:50|202166.6|202076.6|202170.9|202080.9|202170.9|202080.9|202166.6|202076.6|5
1735013280000|2024-12-24 04:08:00|202168.7|202078.7|202154.3|202064.3|202168.7|202078.7|202152.8|202062.8|8
1735013290000|2024-12-24 04:08:10|202153.3|202063.3|202153.3|202063.3|202153.3|202063.3|202153.3|202063.3|1
1735013300000|2024-12-24 04:08:20|202152.3|202062.3|202151.9|202061.9|202152.9|202062.9|202151.4|202061.4|4
1735013310000|2024-12-24 04:08:30|202154.3|202064.3|202158.1|202068.1|202158.1|202068.1|202154.3|202064.3|5
1735013320000|2024-12-24 04:08:40|202156.1|202066.1|202163.3|202073.3|202164.6|202074.6|202156.1|202066.1|6
1735013330000|2024-12-24 04:08:50|202163.5|202073.5|202163.5|202073.5|202163.5|202073.5|202163.5|202073.5|1
1735013340000|2024-12-24 04:09:00|202165.6|202075.6|202168.9|202078.9|202169.2|202079.2|202163.1|202073.1|12
1735013350000|2024-12-24 04:09:10|202167.6|202077.6|202171.1|202081.1|202171.1|202081.1|202167.6|202077.6|4
1735013360000|2024-12-24 04:09:20|202169.3|202079.3|202168.3|202078.3|202169.3|202079.3|202168.3|202078.3|2
1735013390000|2024-12-24 04:09:50|202169.3|202079.3|202168.4|202078.4|202169.3|202079.3|202168.4|202078.4|2
1735013400000|2024-12-24 04:10:00|202169.8|202079.8|202169.8|202079.8|202169.8|202079.8|202169.8|202079.8|1
1735013410000|2024-12-24 04:10:10|202168.8|202078.8|202168.3|202078.3|202168.8|202078.8|202167.4|202077.4|3
1735013430000|2024-12-24 04:10:30|202166.7|202076.7|202165|202075|202166.7|202076.7|202163.5|202073.5|3
1735013440000|2024-12-24 04:10:40|202163.4|202073.4|202145|202055|202163.4|202073.4|202145|202055|12
1735013450000|2024-12-24 04:10:50|202146.9|202056.9|202148.3|202058.3|202148.3|202058.3|202146.9|202056.9|3
1735013470000|2024-12-24 04:11:10|202152|202062|202151|202061|202152|202062|202151|202061|2
1735013480000|2024-12-24 04:11:20|202150.3|202060.3|202150.2|202060.2|202155.8|202065.8|202150|202060|4
1735013500000|2024-12-24 04:11:40|202150.3|202060.3|202151.6|202061.6|202152|202062|202147|202057|11
1735013510000|2024-12-24 04:11:50|202150.3|202060.3|202151.3|202061.3|202152.1|202062.1|202147.1|202057.1|6
1735013550000|2024-12-24 04:12:30|202153.3|202063.3|202153.3|202063.3|202153.5|202063.5|202147.9|202057.9|4
1735013560000|2024-12-24 04:12:40|202151.4|202061.4|202151.3|202061.3|202152|202062|202146.4|202056.4|10
1735013570000|2024-12-24 04:12:50|202148.2|202058.2|202152.9|202062.9|202152.9|202062.9|202148.2|202058.2|8
1735013580000|2024-12-24 04:13:00|202154.8|202064.8|202152.8|202062.8|202154.8|202064.8|202152.8|202062.8|2
1735013590000|2024-12-24 04:13:10|202155.6|202065.6|202151.8|202061.8|202156.9|202066.9|202149.2|202059.2|9
1735013600000|2024-12-24 04:13:20|202153.1|202063.1|202152.7|202062.7|202155.9|202065.9|202152.5|202062.5|4
1735013610000|2024-12-24 04:13:30|202152.5|202062.5|202152.5|202062.5|202152.5|202062.5|202152.5|202062.5|1
1735013620000|2024-12-24 04:13:40|202152.8|202062.8|202153.2|202063.2|202156.1|202066.1|202151.9|202061.9|5
1735013630000|2024-12-24 04:13:50|202153.1|202063.1|202154.6|202064.6|202158.6|202068.6|202150.4|202060.4|8
1735013640000|2024-12-24 04:14:00|202154.8|202064.8|202154.8|202064.8|202154.8|202064.8|202154.8|202064.8|1
1735013670000|2024-12-24 04:14:30|202156|202066|202156|202066|202156|202066|202156|202066|1
1735013690000|2024-12-24 04:14:50|202152.9|202062.9|202149|202059|202152.9|202062.9|202142.4|202052.4|12
1735013700000|2024-12-24 04:15:00|202150.4|202060.4|202149.3|202059.3|202151.8|202061.8|202145|202055|18
1735013710000|2024-12-24 04:15:10|202152.2|202062.2|202151.1|202061.1|202152.2|202062.2|202145.3|202055.3|4
1735013730000|2024-12-24 04:15:30|202150.4|202060.4|202143.8|202053.8|202153.3|202063.3|202142.8|202052.8|13
1735013740000|2024-12-24 04:15:40|202143.6|202053.6|202147.6|202057.6|202155|202065|202143|202053|27
1735013750000|2024-12-24 04:15:50|202151|202061|202149|202059|202153.3|202063.3|202142|202052|27
1735013760000|2024-12-24 04:16:00|202150.5|202060.5|202126.4|202036.4|202155.7|202065.7|202126.4|202036.4|30
1735013770000|2024-12-24 04:16:10|202131.8|202041.8|202132|202042|202133.7|202043.7|202131.8|202041.8|3
1735013780000|2024-12-24 04:16:20|202134.2|202044.2|202132.1|202042.1|202134.2|202044.2|202132.1|202042.1|3
1735013800000|2024-12-24 04:16:40|202131.7|202041.7|202132.7|202042.7|202133.4|202043.4|202131.7|202041.7|4
1735013810000|2024-12-24 04:16:50|202133.5|202043.5|202133.5|202043.5|202133.5|202043.5|202133.5|202043.5|1
1735013820000|2024-12-24 04:17:00|202132.5|202042.5|202127.8|202037.8|202133.3|202043.3|202126.5|202036.5|14
1735013830000|2024-12-24 04:17:10|202127.7|202037.7|202130.2|202040.2|202133.7|202043.7|202126.7|202036.7|23
1735013840000|2024-12-24 04:17:20|202128.5|202038.5|202128.3|202038.3|202128.9|202038.9|202127.2|202037.2|5
1735013850000|2024-12-24 04:17:30|202130|202040|202129.6|202039.6|202130|202040|202129.6|202039.6|2
1735013870000|2024-12-24 04:17:50|202133.3|202043.3|202131.2|202041.2|202133.3|202043.3|202131.2|202041.2|2
1735013880000|2024-12-24 04:18:00|202134.3|202044.3|202131.1|202041.1|202135.3|202045.3|202127.3|202037.3|11
1735013890000|2024-12-24 04:18:10|202130.9|202040.9|202130.9|202040.9|202130.9|202040.9|202130.9|202040.9|1
1735013900000|2024-12-24 04:18:20|202132.9|202042.9|202130.8|202040.8|202134.5|202044.5|202127.6|202037.6|10
1735013910000|2024-12-24 04:18:30|202130.9|202040.9|202130.9|202040.9|202130.9|202040.9|202130.9|202040.9|1
1735013930000|2024-12-24 04:18:50|202133|202043|202127.5|202037.5|202133|202043|202127.5|202037.5|2
1735013940000|2024-12-24 04:19:00|202130.7|202040.7|202130.9|202040.9|202130.9|202040.9|202127.4|202037.4|4
1735013950000|2024-12-24 04:19:10|202129.3|202039.3|202130.7|202040.7|202133.7|202043.7|202127.6|202037.6|5
1735013960000|2024-12-24 04:19:20|202128.7|202038.7|202131.9|202041.9|202132.4|202042.4|202127|202037|13
1735013970000|2024-12-24 04:19:30|202135.5|202045.5|202131.9|202041.9|202135.5|202045.5|202131.9|202041.9|3
1735013980000|2024-12-24 04:19:40|202130.3|202040.3|202130.7|202040.7|202130.9|202040.9|202126.8|202036.8|7
1735013990000|2024-12-24 04:19:50|202132.9|202042.9|202135.6|202045.6|202135.6|202045.6|202126.2|202036.2|7
1735014000000|2024-12-24 04:20:00|202133|202043|202132.5|202042.5|202134.2|202044.2|202126.3|202036.3|11
1735014010000|2024-12-24 04:20:10|202135.6|202045.6|202131.1|202041.1|202135.6|202045.6|202126.8|202036.8|8
1735014020000|2024-12-24 04:20:20|202130.6|202040.6|202133.2|202043.2|202133.2|202043.2|202127.1|202037.1|13
1735014030000|2024-12-24 04:20:30|202136.5|202046.5|202129.5|202039.5|202136.5|202046.5|202126.3|202036.3|8
1735014040000|2024-12-24 04:20:40|202133.4|202043.4|202126|202036|202134.2|202044.2|202126|202036|6
1735014050000|2024-12-24 04:20:50|202124.7|202034.7|202107.8|202017.8|202124.7|202034.7|202105.4|202015.4|16
1735014060000|2024-12-24 04:21:00|202113|202023|202107|202017|202119.2|202029.2|202102.3|202012.3|23
1735014080000|2024-12-24 04:21:20|202108.7|202018.7|202109.6|202019.6|202115.4|202025.4|202108.7|202018.7|9
1735014090000|2024-12-24 04:21:30|202109.4|202019.4|202109.4|202019.4|202109.4|202019.4|202109.4|202019.4|1
1735014100000|2024-12-24 04:21:40|202110.8|202020.8|202111.3|202021.3|202114.6|202024.6|202110.8|202020.8|3
1735014110000|2024-12-24 04:21:50|202115|202025|202111.2|202021.2|202115|202025|202111.2|202021.2|4
1735014140000|2024-12-24 04:22:20|202114|202024|202089.2|201999.2|202114|202024|202088|201998|8
1735014150000|2024-12-24 04:22:30|202087.8|201997.8|202052.4|201962.4|202087.8|201997.8|202051.6|201961.6|11
1735014160000|2024-12-24 04:22:40|202052.3|201962.3|202051.8|201961.8|202052.3|201962.3|202051.7|201961.7|5
1735014170000|2024-12-24 04:22:50|202054.5|201964.5|202060.7|201970.7|202060.9|201970.9|202054.5|201964.5|5
1735014180000|2024-12-24 04:23:00|202060.6|201970.6|202060.6|201970.6|202060.6|201970.6|202060.6|201970.6|1
1735014190000|2024-12-24 04:23:10|202060.4|201970.4|202063.7|201973.7|202063.7|201973.7|202060.4|201970.4|2
1735014200000|2024-12-24 04:23:20|202063.5|201973.5|202061.3|201971.3|202063.5|201973.5|202060|201970|3
1735014220000|2024-12-24 04:23:40|202059|201969|202059|201969|202059|201969|202059|201969|1
1735014230000|2024-12-24 04:23:50|202062|201972|202062|201972|202062|201972|202062|201972|1
1735014250000|2024-12-24 04:24:10|202062.2|201972.2|202062.2|201972.2|202062.2|201972.2|202062.2|201972.2|1
1735014260000|2024-12-24 04:24:20|202058|201968|202058|201968|202058|201968|202058|201968|1
1735014280000|2024-12-24 04:24:40|202059.5|201969.5|202062.6|201972.6|202062.6|201972.6|202059.5|201969.5|3
1735014320000|2024-12-24 04:25:20|202059.5|201969.5|202063.4|201973.4|202065.3|201975.3|202059.5|201969.5|7
1735014330000|2024-12-24 04:25:30|202061.5|201971.5|202061.5|201971.5|202061.5|201971.5|202061.5|201971.5|1
1735014350000|2024-12-24 04:25:50|202056.7|201966.7|202050.7|201960.7|202056.7|201966.7|202050.7|201960.7|2
1735014390000|2024-12-24 04:26:30|202053.5|201963.5|202046.4|201956.4|202053.5|201963.5|202046.4|201956.4|3
1735014400000|2024-12-24 04:26:40|202048.1|201958.1|202048.1|201958.1|202048.1|201958.1|202048.1|201958.1|1
1735014410000|2024-12-24 04:26:50|202046.4|201956.4|202046.1|201956.1|202046.4|201956.4|202046.1|201956.1|2
1735014420000|2024-12-24 04:27:00|202046.2|201956.2|202046.2|201956.2|202046.2|201956.2|202046.2|201956.2|1
1735014440000|2024-12-24 04:27:20|202047.8|201957.8|202047.8|201957.8|202047.8|201957.8|202047.8|201957.8|1
1735014450000|2024-12-24 04:27:30|202046.8|201956.8|202050|201960|202050|201960|202046.8|201956.8|3
1735014460000|2024-12-24 04:27:40|202049.2|201959.2|202049.2|201959.2|202049.2|201959.2|202049.2|201959.2|1
1735014480000|2024-12-24 04:28:00|202048.2|201958.2|202045|201955|202048.2|201958.2|202045|201955|2
1735014490000|2024-12-24 04:28:10|202046.6|201956.6|202046.5|201956.5|202046.6|201956.6|202046.5|201956.5|2
1735014500000|2024-12-24 04:28:20|202046.6|201956.6|202049.6|201959.6|202049.6|201959.6|202046.6|201956.6|3
1735014540000|2024-12-24 04:29:00|202054|201964|202049.3|201959.3|202054|201964|202049.3|201959.3|2
1735014550000|2024-12-24 04:29:10|202048.2|201958.2|202048.2|201958.2|202048.2|201958.2|202048.2|201958.2|1
1735014560000|2024-12-24 04:29:20|202048.8|201958.8|202048.8|201958.8|202048.8|201958.8|202048.8|201958.8|1
1735014580000|2024-12-24 04:29:40|202050|201960|202050.1|201960.1|202050.1|201960.1|202049.8|201959.8|3
1735014590000|2024-12-24 04:29:50|202049.5|201959.5|202060.4|201970.4|202060.4|201970.4|202047.8|201957.8|8
1735014600000|2024-12-24 04:30:00|202061.9|201971.9|202061.9|201971.9|202063.9|201973.9|202061.9|201971.9|3
1735014610000|2024-12-24 04:30:10|202062.6|201972.6|202062.8|201972.8|202062.8|201972.8|202062.6|201972.6|2
1735014630000|2024-12-24 04:30:30|202064|201974|202064|201974|202064|201974|202064|201974|1
1735014640000|2024-12-24 04:30:40|202062.5|201972.5|202062.5|201972.5|202062.5|201972.5|202062.5|201972.5|1
1735014650000|2024-12-24 04:30:50|202062.9|201972.9|202062.9|201972.9|202062.9|201972.9|202062.9|201972.9|1
1735014680000|2024-12-24 04:31:20|202062|201972|202062|201972|202062|201972|202062|201972|1
1735014710000|2024-12-24 04:31:50|202063.1|201973.1|202063.1|201973.1|202063.1|201973.1|202063.1|201973.1|1
1735014730000|2024-12-24 04:32:10|202063.8|201973.8|202063.8|201973.8|202063.8|201973.8|202063.8|201973.8|1
1735014740000|2024-12-24 04:32:20|202064|201974|202064|201974|202064|201974|202064|201974|1
1735014760000|2024-12-24 04:32:40|202063.6|201973.6|202063.6|201973.6|202063.6|201973.6|202063.6|201973.6|1
1735014800000|2024-12-24 04:33:20|202064|201974|202064|201974|202064|201974|202064|201974|1
1735014820000|2024-12-24 04:33:40|202063.6|201973.6|202063.6|201973.6|202063.6|201973.6|202063.6|201973.6|1
1735014850000|2024-12-24 04:34:10|202064|201974|202063.5|201973.5|202064|201974|202063.5|201973.5|2
1735014870000|2024-12-24 04:34:30|202063.6|201973.6|202063.6|201973.6|202063.6|201973.6|202063.6|201973.6|1
1735014910000|2024-12-24 04:35:10|202063.5|201973.5|202055.3|201965.3|202063.5|201973.5|202055.3|201965.3|3
1735014940000|2024-12-24 04:35:40|202062.5|201972.5|202057.2|201967.2|202062.5|201972.5|202057.2|201967.2|2
1735014950000|2024-12-24 04:35:50|202057.4|201967.4|202057.4|201967.4|202057.4|201967.4|202057.4|201967.4|1
1735014970000|2024-12-24 04:36:10|202055.9|201965.9|202055.3|201965.3|202057|201967|202054.7|201964.7|8
1735014980000|2024-12-24 04:36:20|202054.5|201964.5|202051.3|201961.3|202054.5|201964.5|202051.3|201961.3|2
1735015000000|2024-12-24 04:36:40|202052|201962|202052|201962|202052|201962|202052|201962|1
1735015010000|2024-12-24 04:36:50|202051.5|201961.5|202051.5|201961.5|202051.5|201961.5|202051.5|201961.5|1
1735015030000|2024-12-24 04:37:10|202050|201960|202050|201960|202050|201960|202050|201960|1
1735015040000|2024-12-24 04:37:20|202049.6|201959.6|202048.9|201958.9|202049.6|201959.6|202048.9|201958.9|2
1735015050000|2024-12-24 04:37:30|202048.6|201958.6|202049.1|201959.1|202049.1|201959.1|202048.6|201958.6|2
1735015060000|2024-12-24 04:37:40|202050.4|201960.4|202050.4|201960.4|202050.4|201960.4|202050.4|201960.4|1
1735015080000|2024-12-24 04:38:00|202051.5|201961.5|202037.9|201947.9|202051.5|201961.5|202037.9|201947.9|5
1735015100000|2024-12-24 04:38:20|202035.4|201945.4|202015.5|201925.5|202035.4|201945.4|202015.5|201925.5|4
1735015110000|2024-12-24 04:38:30|202015.7|201925.7|202015.9|201925.9|202015.9|201925.9|202015.7|201925.7|3
1735015120000|2024-12-24 04:38:40|202016|201926|202016|201926|202016|201926|202016|201926|1
1735015130000|2024-12-24 04:38:50|202016.1|201926.1|202016.1|201926.1|202016.1|201926.1|202016.1|201926.1|1
1735015140000|2024-12-24 04:39:00|202017.5|201927.5|202017.5|201927.5|202017.5|201927.5|202017.5|201927.5|1
1735015160000|2024-12-24 04:39:20|202015.7|201925.7|202015.7|201925.7|202015.7|201925.7|202015.7|201925.7|1
1735015180000|2024-12-24 04:39:40|202016.5|201926.5|202016.5|201926.5|202016.5|201926.5|202016.5|201926.5|1
1735015190000|2024-12-24 04:39:50|202017.5|201927.5|202017.5|201927.5|202017.5|201927.5|202017.5|201927.5|1
1735015200000|2024-12-24 04:40:00|202018.3|201928.3|202010.3|201920.3|202018.3|201928.3|202010.3|201920.3|6
1735015210000|2024-12-24 04:40:10|202010.8|201920.8|202010.8|201920.8|202010.8|201920.8|202010.8|201920.8|1
1735015250000|2024-12-24 04:40:50|202010.3|201920.3|202010.3|201920.3|202010.3|201920.3|202010.3|201920.3|1
1735015260000|2024-12-24 04:41:00|202010|201920|202010|201920|202010|201920|202010|201920|1
1735015270000|2024-12-24 04:41:10|202010.3|201920.3|202010.9|201920.9|202010.9|201920.9|202010.3|201920.3|2
1735015300000|2024-12-24 04:41:40|202010.3|201920.3|202010.3|201920.3|202010.3|201920.3|202010.3|201920.3|1
1735015320000|2024-12-24 04:42:00|202010|201920|202011|201921|202011|201921|202010|201920|2
1735015350000|2024-12-24 04:42:30|202010.9|201920.9|202010.3|201920.3|202010.9|201920.9|202010.3|201920.3|2
1735015370000|2024-12-24 04:42:50|202010.8|201920.8|202018.4|201928.4|202019.9|201929.9|202010.8|201920.8|5
1735015390000|2024-12-24 04:43:10|202018.7|201928.7|202020.1|201930.1|202033.7|201943.7|202018.7|201928.7|9
1735015400000|2024-12-24 04:43:20|202020.3|201930.3|202022.4|201932.4|202022.4|201932.4|202016|201926|5
1735015410000|2024-12-24 04:43:30|202019.1|201929.1|202022.3|201932.3|202029|201939|202019.1|201929.1|7
1735015430000|2024-12-24 04:43:50|202022.1|201932.1|202016|201926|202028|201938|202012.3|201922.3|15
1735015440000|2024-12-24 04:44:00|202015.7|201925.7|202015.7|201925.7|202015.7|201925.7|202015.7|201925.7|1
1735015470000|2024-12-24 04:44:30|202016.8|201926.8|202016.8|201926.8|202016.8|201926.8|202016.8|201926.8|1
1735015490000|2024-12-24 04:44:50|202015.3|201925.3|202015.3|201925.3|202015.3|201925.3|202015.3|201925.3|1
1735015500000|2024-12-24 04:45:00|202014.1|201924.1|202013.9|201923.9|202014.1|201924.1|202013.9|201923.9|2
1735015530000|2024-12-24 04:45:30|202014.8|201924.8|202014.8|201924.8|202014.8|201924.8|202014.8|201924.8|1
1735015540000|2024-12-24 04:45:40|202013.1|201923.1|202013.1|201923.1|202013.1|201923.1|202013.1|201923.1|1
1735015560000|2024-12-24 04:46:00|202018.1|201928.1|202012.8|201922.8|202018.5|201928.5|202012.8|201922.8|5
1735015570000|2024-12-24 04:46:10|202016.8|201926.8|202012.7|201922.7|202016.8|201926.8|202012.7|201922.7|7
1735015580000|2024-12-24 04:46:20|202017.1|201927.1|202015.6|201925.6|202017.1|201927.1|202011.7|201921.7|3
1735015590000|2024-12-24 04:46:30|202018.3|201928.3|202016.7|201926.7|202019.2|201929.2|202012.8|201922.8|6
1735015600000|2024-12-24 04:46:40|202013.1|201923.1|202012.8|201922.8|202017.3|201927.3|202011.3|201921.3|15
1735015610000|2024-12-24 04:46:50|202014.3|201924.3|202014.3|201924.3|202014.3|201924.3|202014.3|201924.3|1
1735015640000|2024-12-24 04:47:20|202015.3|201925.3|202015.3|201925.3|202015.3|201925.3|202015.3|201925.3|1
1735015650000|2024-12-24 04:47:30|202015.5|201925.5|202021.4|201931.4|202023|201933|202015.5|201925.5|6
1735015660000|2024-12-24 04:47:40|202028.8|201938.8|202054.1|201964.1|202054.1|201964.1|202028.8|201938.8|2
1735015670000|2024-12-24 04:47:50|202048.9|201958.9|202049.2|201959.2|202054|201964|202048.9|201958.9|9
1735015680000|2024-12-24 04:48:00|202049|201959|202039.8|201949.8|202049|201959|202030.6|201940.6|7
1735015690000|2024-12-24 04:48:10|202039.6|201949.6|202039.6|201949.6|202039.6|201949.6|202039.6|201949.6|1
1735015710000|2024-12-24 04:48:30|202041.4|201951.4|202041.4|201951.4|202041.4|201951.4|202041.4|201951.4|1
1735015730000|2024-12-24 04:48:50|202039.8|201949.8|202034.3|201944.3|202039.8|201949.8|202034.3|201944.3|2
1735015770000|2024-12-24 04:49:30|202035.3|201945.3|202035.3|201945.3|202035.3|201945.3|202035.3|201945.3|1
1735015780000|2024-12-24 04:49:40|202035|201945|202035|201945|202035|201945|202035|201945|1
1735015790000|2024-12-24 04:49:50|202035.8|201945.8|202035.2|201945.2|202035.8|201945.8|202035.2|201945.2|2
1735015820000|2024-12-24 04:50:20|202035.5|201945.5|202035.5|201945.5|202035.5|201945.5|202035.5|201945.5|1
1735015830000|2024-12-24 04:50:30|202036.5|201946.5|202031.4|201941.4|202036.5|201946.5|202031.4|201941.4|3
1735015860000|2024-12-24 04:51:00|202032.8|201942.8|202032.8|201942.8|202032.8|201942.8|202032.8|201942.8|1
1735015890000|2024-12-24 04:51:30|202031.1|201941.1|202031.1|201941.1|202031.1|201941.1|202031.1|201941.1|1
1735015920000|2024-12-24 04:52:00|202030.4|201940.4|202033|201943|202033|201943|202030.4|201940.4|2
1735015940000|2024-12-24 04:52:20|202031|201941|202031|201941|202031|201941|202031|201941|1
1735015950000|2024-12-24 04:52:30|202042.8|201952.8|202033.3|201943.3|202042.8|201952.8|202032.9|201942.9|6
1735015970000|2024-12-24 04:52:50|202035.2|201945.2|202033.1|201943.1|202035.2|201945.2|202033.1|201943.1|2
1735015980000|2024-12-24 04:53:00|202035.1|201945.1|202033|201943|202038.5|201948.5|202030.9|201940.9|13
1735016000000|2024-12-24 04:53:20|202032.6|201942.6|202032.6|201942.6|202032.6|201942.6|202032.6|201942.6|1
1735016010000|2024-12-24 04:53:30|202031.4|201941.4|202031.4|201941.4|202031.4|201941.4|202031.4|201941.4|1
1735016030000|2024-12-24 04:53:50|202037.2|201947.2|202031.4|201941.4|202037.2|201947.2|202031.4|201941.4|2
1735016040000|2024-12-24 04:54:00|202035.6|201945.6|202053.5|201963.5|202055.3|201965.3|202035.6|201945.6|8
1735016050000|2024-12-24 04:54:10|202052|201962|202048.7|201958.7|202052.4|201962.4|202045.2|201955.2|15
1735016070000|2024-12-24 04:54:30|202048.2|201958.2|202048.2|201958.2|202048.2|201958.2|202048.2|201958.2|1
1735016080000|2024-12-24 04:54:40|202048.7|201958.7|202050.1|201960.1|202050.1|201960.1|202048.7|201958.7|2
1735016090000|2024-12-24 04:54:50|202050|201960|202050|201960|202050|201960|202050|201960|1
1735016100000|2024-12-24 04:55:00|202054.3|201964.3|202052.8|201962.8|202054.6|201964.6|202049|201959|21
1735016110000|2024-12-24 04:55:10|202049.8|201959.8|202047.3|201957.3|202049.8|201959.8|202047.3|201957.3|3
1735016120000|2024-12-24 04:55:20|202047.7|201957.7|202047.5|201957.5|202049.7|201959.7|202047.2|201957.2|7
1735016130000|2024-12-24 04:55:30|202049.3|201959.3|202042.5|201952.5|202050|201960|202042.5|201952.5|12
1735016140000|2024-12-24 04:55:40|202042.3|201952.3|202042.3|201952.3|202042.3|201952.3|202042.3|201952.3|1
1735016150000|2024-12-24 04:55:50|202043.7|201953.7|202043|201953|202048.6|201958.6|202043|201953|5
1735016160000|2024-12-24 04:56:00|202044.7|201954.7|202047.4|201957.4|202047.4|201957.4|202044.7|201954.7|4
1735016170000|2024-12-24 04:56:10|202047.8|201957.8|202047.9|201957.9|202047.9|201957.9|202047.1|201957.1|9
1735016180000|2024-12-24 04:56:20|202047.5|201957.5|202047.5|201957.5|202047.5|201957.5|202047.5|201957.5|1
1735016190000|2024-12-24 04:56:30|202047.3|201957.3|202047.3|201957.3|202047.3|201957.3|202047.3|201957.3|1
1735016200000|2024-12-24 04:56:40|202046.8|201956.8|202044.9|201954.9|202046.8|201956.8|202044.9|201954.9|2
1735016220000|2024-12-24 04:57:00|202045.2|201955.2|202033.4|201943.4|202045.2|201955.2|202033.4|201943.4|2
1735016250000|2024-12-24 04:57:30|202035|201945|202035|201945|202035|201945|202035|201945|1
1735016270000|2024-12-24 04:57:50|202037|201947|202034|201944|202037|201947|202034|201944|2
1735016280000|2024-12-24 04:58:00|202033.7|201943.7|202033.7|201943.7|202033.7|201943.7|202033.7|201943.7|1
1735016310000|2024-12-24 04:58:30|202035|201945|202029.5|201939.5|202035|201945|202029.5|201939.5|2
1735016320000|2024-12-24 04:58:40|202030|201940|202029.7|201939.7|202030|201940|202029.7|201939.7|2
1735016330000|2024-12-24 04:58:50|202031|201941|202029.7|201939.7|202031|201941|202029.7|201939.7|2
1735016340000|2024-12-24 04:59:00|202031.3|201941.3|202031.3|201941.3|202031.3|201941.3|202031.3|201941.3|1
1735016350000|2024-12-24 04:59:10|202030.3|201940.3|202030.3|201940.3|202030.3|201940.3|202030.3|201940.3|1
1735016360000|2024-12-24 04:59:20|202030.5|201940.5|202030|201940|202030.5|201940.5|202030|201940|2
1735016370000|2024-12-24 04:59:30|202030.2|201940.2|202029.9|201939.9|202030.2|201940.2|202029.9|201939.9|2
1735016380000|2024-12-24 04:59:40|202028.9|201938.9|202018|201928|202028.9|201938.9|202015.8|201925.8|10
1735016390000|2024-12-24 04:59:50|202019|201929|202019|201929|202019|201929|202019|201929|1
1735016400000|2024-12-24 05:00:00|202018.6|201928.6|202015.6|201925.6|202020|201930|202015.3|201925.3|4
1735016410000|2024-12-24 05:00:10|202014.3|201924.3|202014.3|201924.3|202014.3|201924.3|202014.3|201924.3|1
1735016420000|2024-12-24 05:00:20|202016.3|201926.3|202016.3|201926.3|202016.3|201926.3|202016.3|201926.3|1
1735016430000|2024-12-24 05:00:30|202014.3|201924.3|202014.3|201924.3|202014.3|201924.3|202014.3|201924.3|1
1735016440000|2024-12-24 05:00:40|202013.5|201923.5|202013.7|201923.7|202013.7|201923.7|202013|201923|3
1735016450000|2024-12-24 05:00:50|202013.8|201923.8|202014.7|201924.7|202014.7|201924.7|202013.8|201923.8|2
1735016460000|2024-12-24 05:01:00|202015.7|201925.7|202015.7|201925.7|202015.7|201925.7|202015.7|201925.7|1
1735016480000|2024-12-24 05:01:20|202016|201926|202017.4|201927.4|202017.4|201927.4|202010.8|201920.8|7
1735016500000|2024-12-24 05:01:40|202017.6|201927.6|202017.6|201927.6|202017.6|201927.6|202017.6|201927.6|1
1735016520000|2024-12-24 05:02:00|202016|201926|202016|201926|202016|201926|202016|201926|1
1735016540000|2024-12-24 05:02:20|202018.1|201928.1|202017.7|201927.7|202018.1|201928.1|202017.7|201927.7|2
1735016560000|2024-12-24 05:02:40|202018|201928|202018|201928|202018|201928|202018|201928|1
1735016570000|2024-12-24 05:02:50|202017|201927|202022|201932|202022|201932|202017|201927|4
1735016590000|2024-12-24 05:03:10|202022.7|201932.7|202022.7|201932.7|202022.7|201932.7|202022.7|201932.7|1
1735016610000|2024-12-24 05:03:30|202022.1|201932.1|202022.1|201932.1|202022.1|201932.1|202022.1|201932.1|1
1735016630000|2024-12-24 05:03:50|202020|201930|202020.1|201930.1|202020.1|201930.1|202018.1|201928.1|4
1735016660000|2024-12-24 05:04:20|202021.3|201931.3|202021.3|201931.3|202021.3|201931.3|202021.3|201931.3|1
1735016690000|2024-12-24 05:04:50|202021.8|201931.8|202021.8|201931.8|202021.8|201931.8|202021.8|201931.8|1
1735016710000|2024-12-24 05:05:10|202019.4|201929.4|202003.6|201913.6|202019.4|201929.4|202000.2|201910.2|10
1735016720000|2024-12-24 05:05:20|202005.2|201915.2|201997.3|201907.3|202006.8|201916.8|201997.3|201907.3|9
1735016740000|2024-12-24 05:05:40|201997.1|201907.1|201997.1|201907.1|201997.1|201907.1|201997.1|201907.1|1
1735016750000|2024-12-24 05:05:50|201997.3|201907.3|201997.3|201907.3|201997.3|201907.3|201997.3|201907.3|1
1735016760000|2024-12-24 05:06:00|201997.5|201907.5|201997|201907|201997.5|201907.5|201997|201907|2
1735016780000|2024-12-24 05:06:20|201996.4|201906.4|201989.9|201899.9|201996.4|201906.4|201984.8|201894.8|6
1735016790000|2024-12-24 05:06:30|201987.4|201897.4|201986.4|201896.4|201987.4|201897.4|201984.2|201894.2|4
1735016800000|2024-12-24 05:06:40|201988.5|201898.5|201990.8|201900.8|201992.7|201902.7|201984.4|201894.4|19
1735016820000|2024-12-24 05:07:00|201992.1|201902.1|201992.1|201902.1|201992.1|201902.1|201992.1|201902.1|1
1735016860000|2024-12-24 05:07:40|201993|201903|202000|201910|202000.3|201910.3|201993|201903|7
1735016870000|2024-12-24 05:07:50|201999.2|201909.2|201996|201906|202000.6|201910.6|201996|201906|4
1735016880000|2024-12-24 05:08:00|201998.8|201908.8|202012.5|201922.5|202012.5|201922.5|201996|201906|8
1735016890000|2024-12-24 05:08:10|202026|201936|202020.8|201930.8|202026|201936|202015.5|201925.5|10
1735016900000|2024-12-24 05:08:20|202018.1|201928.1|202020.6|201930.6|202020.7|201930.7|202018.1|201928.1|3
1735016910000|2024-12-24 05:08:30|202023.2|201933.2|202019.7|201929.7|202023.2|201933.2|202019.7|201929.7|2
1735016920000|2024-12-24 05:08:40|202021.9|201931.9|202021.9|201931.9|202021.9|201931.9|202021.9|201931.9|1
1735016930000|2024-12-24 05:08:50|202019.1|201929.1|202024.4|201934.4|202024.4|201934.4|202019.1|201929.1|3
1735016940000|2024-12-24 05:09:00|202024.6|201934.6|202039.4|201949.4|202039.4|201949.4|202023|201933|6
1735016950000|2024-12-24 05:09:10|202040.4|201950.4|202040.4|201950.4|202040.4|201950.4|202039|201949|3
1735016960000|2024-12-24 05:09:20|202040.6|201950.6|202040.6|201950.6|202040.6|201950.6|202040.6|201950.6|1
1735016990000|2024-12-24 05:09:50|202040.5|201950.5|202040.5|201950.5|202040.5|201950.5|202040.5|201950.5|1
1735017000000|2024-12-24 05:10:00|202041.5|201951.5|202039.3|201949.3|202041.6|201951.6|202039.3|201949.3|5
1735017010000|2024-12-24 05:10:10|202041.9|201951.9|202035.4|201945.4|202041.9|201951.9|202035.4|201945.4|6
1735017020000|2024-12-24 05:10:20|202037.1|201947.1|202036.4|201946.4|202037.1|201947.1|202036.4|201946.4|2
1735017050000|2024-12-24 05:10:50|202036.5|201946.5|202036.5|201946.5|202036.5|201946.5|202036.5|201946.5|1
1735017070000|2024-12-24 05:11:10|202035.8|201945.8|202036.3|201946.3|202036.3|201946.3|202035.8|201945.8|2
1735017100000|2024-12-24 05:11:40|202037.4|201947.4|202040.3|201950.3|202040.3|201950.3|202037.4|201947.4|2
1735017140000|2024-12-24 05:12:20|202041.2|201951.2|202036.4|201946.4|202041.5|201951.5|202036.4|201946.4|3
1735017150000|2024-12-24 05:12:30|202038.3|201948.3|202041|201951|202041|201951|202038.1|201948.1|5
1735017180000|2024-12-24 05:13:00|202044.5|201954.5|202044.5|201954.5|202044.5|201954.5|202044.5|201954.5|1
1735017200000|2024-12-24 05:13:20|202041.9|201951.9|202041.9|201951.9|202041.9|201951.9|202041.9|201951.9|1
1735017210000|2024-12-24 05:13:30|202041|201951|202041|201951|202041|201951|202041|201951|1
1735017220000|2024-12-24 05:13:40|202042.2|201952.2|202040.8|201950.8|202042.2|201952.2|202040.8|201950.8|2
1735017230000|2024-12-24 05:13:50|202041.5|201951.5|202041.5|201951.5|202041.5|201951.5|202041.5|201951.5|1
1735017260000|2024-12-24 05:14:20|202043.3|201953.3|202043.3|201953.3|202043.3|201953.3|202043.3|201953.3|1
1735017270000|2024-12-24 05:14:30|202041.7|201951.7|202041.7|201951.7|202041.7|201951.7|202041.7|201951.7|1
1735017290000|2024-12-24 05:14:50|202041.5|201951.5|202041.5|201951.5|202041.5|201951.5|202041.5|201951.5|1
1735017300000|2024-12-24 05:15:00|202044.5|201954.5|202044.5|201954.5|202044.5|201954.5|202044.5|201954.5|1
1735017310000|2024-12-24 05:15:10|202041.5|201951.5|202041.5|201951.5|202041.5|201951.5|202041.5|201951.5|1
1735017350000|2024-12-24 05:15:50|202044.5|201954.5|202044.5|201954.5|202044.5|201954.5|202044.5|201954.5|1
1735017370000|2024-12-24 05:16:10|202041.3|201951.3|202041.3|201951.3|202041.3|201951.3|202041.3|201951.3|1
1735017390000|2024-12-24 05:16:30|202040.4|201950.4|202039.5|201949.5|202040.4|201950.4|202039.5|201949.5|2
1735017400000|2024-12-24 05:16:40|202036.6|201946.6|202035.3|201945.3|202036.6|201946.6|202035.3|201945.3|2
1735017410000|2024-12-24 05:16:50|202040.3|201950.3|202034.9|201944.9|202040.3|201950.3|202034.7|201944.7|10
1735017420000|2024-12-24 05:17:00|202040.1|201950.1|202034.4|201944.4|202040.2|201950.2|202032.7|201942.7|18
1735017430000|2024-12-24 05:17:10|202034|201944|202038.4|201948.4|202038.6|201948.6|202032.2|201942.2|13
1735017450000|2024-12-24 05:17:30|202036.5|201946.5|202038.7|201948.7|202038.7|201948.7|202034.3|201944.3|3
1735017460000|2024-12-24 05:17:40|202036.9|201946.9|202039.6|201949.6|202039.6|201949.6|202034.6|201944.6|3
1735017470000|2024-12-24 05:17:50|202037.9|201947.9|202040|201950|202040|201950|202034.9|201944.9|3
1735017480000|2024-12-24 05:18:00|202039.8|201949.8|202039.8|201949.8|202039.8|201949.8|202039.8|201949.8|1
1735017500000|2024-12-24 05:18:20|202037|201947|202037|201947|202037|201947|202037|201947|1
1735017520000|2024-12-24 05:18:40|202037.2|201947.2|202034|201944|202037.2|201947.2|202034|201944|2
1735017530000|2024-12-24 05:18:50|202038.4|201948.4|202039.8|201949.8|202039.8|201949.8|202033.9|201943.9|6
1735017560000|2024-12-24 05:19:20|202039.5|201949.5|202039.5|201949.5|202039.5|201949.5|202039.5|201949.5|1
1735017590000|2024-12-24 05:19:50|202040.7|201950.7|202038.3|201948.3|202040.7|201950.7|202038.3|201948.3|2
1735017600000|2024-12-24 05:20:00|202035.2|201945.2|202028.2|201938.2|202035.2|201945.2|202028.2|201938.2|3
1735017640000|2024-12-24 05:20:40|202028|201938|202028|201938|202028|201938|202028|201938|1
1735017650000|2024-12-24 05:20:50|202030.8|201940.8|202029|201939|202033.3|201943.3|202029|201939|3
1735017660000|2024-12-24 05:21:00|202034.1|201944.1|202030.5|201940.5|202035|201945|202027|201937|9
1735017670000|2024-12-24 05:21:10|202028.3|201938.3|202029.3|201939.3|202029.3|201939.3|202028.3|201938.3|2
1735017690000|2024-12-24 05:21:30|202034.7|201944.7|202034.7|201944.7|202034.7|201944.7|202029.1|201939.1|5
1735017700000|2024-12-24 05:21:40|202033.1|201943.1|202028.9|201938.9|202033.1|201943.1|202028.9|201938.9|3
1735017720000|2024-12-24 05:22:00|202035.1|201945.1|202031.6|201941.6|202035.1|201945.1|202031.6|201941.6|2
1735017730000|2024-12-24 05:22:10|202031.5|201941.5|202029.6|201939.6|202032|201942|202027|201937|8
1735017750000|2024-12-24 05:22:30|202031.8|201941.8|202034.6|201944.6|202034.6|201944.6|202031.3|201941.3|3
1735017780000|2024-12-24 05:23:00|202030.9|201940.9|202035.1|201945.1|202035.1|201945.1|202030.9|201940.9|3
1735017790000|2024-12-24 05:23:10|202030.8|201940.8|202029.4|201939.4|202030.8|201940.8|202029.4|201939.4|2
1735017810000|2024-12-24 05:23:30|202035.4|201945.4|202035.2|201945.2|202035.4|201945.4|202028.9|201938.9|5
1735017820000|2024-12-24 05:23:40|202032.9|201942.9|202030.4|201940.4|202034.8|201944.8|202029|201939|9
1735017830000|2024-12-24 05:23:50|202029|201939|202034.9|201944.9|202034.9|201944.9|202029|201939|2
1735017840000|2024-12-24 05:24:00|202033.3|201943.3|202030.6|201940.6|202035.4|201945.4|202029|201939|6
1735017860000|2024-12-24 05:24:20|202033.8|201943.8|202033.3|201943.3|202033.8|201943.8|202029.4|201939.4|7
1735017890000|2024-12-24 05:24:50|202033.4|201943.4|202031.6|201941.6|202033.4|201943.4|202031.6|201941.6|2
1735017900000|2024-12-24 05:25:00|202030.3|201940.3|202031.9|201941.9|202031.9|201941.9|202029.5|201939.5|4
1735017910000|2024-12-24 05:25:10|202031.4|201941.4|202032.2|201942.2|202034.2|201944.2|202029.9|201939.9|5
1735017920000|2024-12-24 05:25:20|202029.9|201939.9|202033.6|201943.6|202034.3|201944.3|202029.9|201939.9|3
1735017930000|2024-12-24 05:25:30|202031.6|201941.6|202036|201946|202036|201946|202030.4|201940.4|5
1735017940000|2024-12-24 05:25:40|202037.3|201947.3|202044.1|201954.1|202059.4|201969.4|202037.3|201947.3|12
1735017950000|2024-12-24 05:25:50|202041.9|201951.9|202042.5|201952.5|202045.4|201955.4|202038.6|201948.6|5
1735017960000|2024-12-24 05:26:00|202048.8|201958.8|202046.4|201956.4|202050|201960|202045.3|201955.3|5
1735017970000|2024-12-24 05:26:10|202049.9|201959.9|202045.6|201955.6|202050|201960|202043|201953|5
1735017980000|2024-12-24 05:26:20|202050.9|201960.9|202051|201961|202051|201961|202050.9|201960.9|2
1735017990000|2024-12-24 05:26:30|202050.3|201960.3|202043.1|201953.1|202051|201961|202042.4|201952.4|15
1735018010000|2024-12-24 05:26:50|202048.9|201958.9|202047.1|201957.1|202051.3|201961.3|202047.1|201957.1|7
1735018020000|2024-12-24 05:27:00|202053.1|201963.1|202053.8|201963.8|202053.8|201963.8|202045.4|201955.4|9
1735018030000|2024-12-24 05:27:10|202052.1|201962.1|202040.9|201950.9|202052.1|201962.1|202039.7|201949.7|6
1735018040000|2024-12-24 05:27:20|202041.1|201951.1|202044.5|201954.5|202050.8|201960.8|202041.1|201951.1|8
1735018050000|2024-12-24 05:27:30|202046.6|201956.6|202046.6|201956.6|202046.6|201956.6|202046.6|201956.6|1
1735018060000|2024-12-24 05:27:40|202052.3|201962.3|202047|201957|202052.3|201962.3|202047|201957|2
1735018070000|2024-12-24 05:27:50|202045.3|201955.3|202043.4|201953.4|202045.3|201955.3|202040.6|201950.6|3
1735018080000|2024-12-24 05:28:00|202045.1|201955.1|202043.4|201953.4|202045.1|201955.1|202043.4|201953.4|2
1735018090000|2024-12-24 05:28:10|202044.9|201954.9|202044|201954|202044.9|201954.9|202044|201954|2
1735018100000|2024-12-24 05:28:20|202042.8|201952.8|202042.8|201952.8|202042.8|201952.8|202042.8|201952.8|1
1735018130000|2024-12-24 05:28:50|202043.9|201953.9|202043.9|201953.9|202043.9|201953.9|202043.9|201953.9|1
1735018140000|2024-12-24 05:29:00|202045.9|201955.9|202043.8|201953.8|202045.9|201955.9|202043.8|201953.8|2
1735018170000|2024-12-24 05:29:30|202044.8|201954.8|202044.8|201954.8|202044.8|201954.8|202044.8|201954.8|1
1735018180000|2024-12-24 05:29:40|202042.5|201952.5|202042.5|201952.5|202042.5|201952.5|202042.5|201952.5|1
1735018190000|2024-12-24 05:29:50|202046.5|201956.5|202043.8|201953.8|202046.5|201956.5|202043.8|201953.8|2
1735018200000|2024-12-24 05:30:00|202045.9|201955.9|202048.9|201958.9|202053.5|201963.5|202045.9|201955.9|13
1735018240000|2024-12-24 05:30:40|202051.5|201961.5|202051.5|201961.5|202051.5|201961.5|202051.5|201961.5|1
1735018250000|2024-12-24 05:30:50|202049.5|201959.5|202049.5|201959.5|202049.5|201959.5|202049.5|201959.5|1
1735018260000|2024-12-24 05:31:00|202047.6|201957.6|202055|201965|202056.8|201966.8|202046|201956|13
1735018270000|2024-12-24 05:31:10|202049|201959|202048.1|201958.1|202049|201959|202048.1|201958.1|2
1735018280000|2024-12-24 05:31:20|202049|201959|202049|201959|202049|201959|202049|201959|1
1735018300000|2024-12-24 05:31:40|202051.7|201961.7|202054.2|201964.2|202057.8|201967.8|202050.6|201960.6|6
1735018320000|2024-12-24 05:32:00|202053.7|201963.7|202050.6|201960.6|202053.7|201963.7|202049.8|201959.8|4
1735018330000|2024-12-24 05:32:10|202054.3|201964.3|202050.6|201960.6|202054.9|201964.9|202049.4|201959.4|13
1735018340000|2024-12-24 05:32:20|202055.2|201965.2|202051.3|201961.3|202056.4|201966.4|202050.5|201960.5|9
1735018350000|2024-12-24 05:32:30|202052.1|201962.1|202052.1|201962.1|202052.7|201962.7|202052.1|201962.1|3
1735018360000|2024-12-24 05:32:40|202051.6|201961.6|202052|201962|202056.1|201966.1|202051.6|201961.6|6
1735018370000|2024-12-24 05:32:50|202051.7|201961.7|202048.5|201958.5|202056.2|201966.2|202048.5|201958.5|3
1735018380000|2024-12-24 05:33:00|202046.3|201956.3|202048.3|201958.3|202048.3|201958.3|202046.3|201956.3|2
1735018390000|2024-12-24 05:33:10|202048.7|201958.7|202048.7|201958.7|202048.7|201958.7|202048.7|201958.7|1
1735018400000|2024-12-24 05:33:20|202049|201959|202049|201959|202055.3|201965.3|202049|201959|4
1735018420000|2024-12-24 05:33:40|202053.9|201963.9|202049.5|201959.5|202053.9|201963.9|202047.5|201957.5|4
1735018450000|2024-12-24 05:34:10|202049.2|201959.2|202047.2|201957.2|202049.2|201959.2|202047.2|201957.2|3
1735018460000|2024-12-24 05:34:20|202049.4|201959.4|202049.4|201959.4|202049.4|201959.4|202049.4|201959.4|1
1735018470000|2024-12-24 05:34:30|202047.5|201957.5|202049.4|201959.4|202049.4|201959.4|202043.1|201953.1|4
1735018500000|2024-12-24 05:35:00|202048.3|201958.3|202048.3|201958.3|202048.3|201958.3|202048.3|201958.3|1
1735018510000|2024-12-24 05:35:10|202047.7|201957.7|202047.7|201957.7|202047.7|201957.7|202047.7|201957.7|1
1735018530000|2024-12-24 05:35:30|202047|201957|202047|201957|202047|201957|202047|201957|1
1735018550000|2024-12-24 05:35:50|202047.5|201957.5|202047.5|201957.5|202047.5|201957.5|202047.5|201957.5|1
1735018560000|2024-12-24 05:36:00|202047.6|201957.6|202047.6|201957.6|202047.6|201957.6|202047.6|201957.6|1
1735018590000|2024-12-24 05:36:30|202047.5|201957.5|202047.5|201957.5|202047.5|201957.5|202047.5|201957.5|1
1735018610000|2024-12-24 05:36:50|202048|201958|202048|201958|202048|201958|202048|201958|1
1735018620000|2024-12-24 05:37:00|202047.5|201957.5|202044.8|201954.8|202047.5|201957.5|202044.8|201954.8|2
1735018630000|2024-12-24 05:37:10|202043.7|201953.7|202043.7|201953.7|202043.7|201953.7|202043.7|201953.7|1
1735018650000|2024-12-24 05:37:30|202042.2|201952.2|202042.2|201952.2|202042.2|201952.2|202042.2|201952.2|1
1735018660000|2024-12-24 05:37:40|202044.3|201954.3|202044.3|201954.3|202044.3|201954.3|202044.3|201954.3|1
1735018680000|2024-12-24 05:38:00|202042.5|201952.5|202042.5|201952.5|202042.5|201952.5|202042.5|201952.5|1
1735018710000|2024-12-24 05:38:30|202044.3|201954.3|202044.3|201954.3|202044.3|201954.3|202044.3|201954.3|1
1735018730000|2024-12-24 05:38:50|202048.1|201958.1|202048.3|201958.3|202048.3|201958.3|202045|201955|3
1735018740000|2024-12-24 05:39:00|202047.9|201957.9|202047.9|201957.9|202047.9|201957.9|202047.9|201957.9|1
1735018760000|2024-12-24 05:39:20|202043.8|201953.8|202043.8|201953.8|202045.5|201955.5|202043.8|201953.8|3
1735018810000|2024-12-24 05:40:10|202045.6|201955.6|202044.7|201954.7|202046.6|201956.6|202044.7|201954.7|4
1735018840000|2024-12-24 05:40:40|202045|201955|202045|201955|202045|201955|202045|201955|1
1735018860000|2024-12-24 05:41:00|202042.7|201952.7|202040.7|201950.7|202043|201953|202030.1|201940.1|14
1735018870000|2024-12-24 05:41:10|202040.8|201950.8|202040.6|201950.6|202040.8|201950.8|202040.6|201950.6|2
1735018880000|2024-12-24 05:41:20|202040.4|201950.4|202040.4|201950.4|202040.4|201950.4|202040.4|201950.4|1
1735018890000|2024-12-24 05:41:30|202041|201951|202044.4|201954.4|202046.1|201956.1|202041|201951|4
1735018900000|2024-12-24 05:41:40|202046.3|201956.3|202042.6|201952.6|202046.6|201956.6|202041.9|201951.9|5
1735018910000|2024-12-24 05:41:50|202044.5|201954.5|202046.4|201956.4|202046.9|201956.9|202044.3|201954.3|4
1735018940000|2024-12-24 05:42:20|202043|201953|202043|201953|202043|201953|202043|201953|1
1735018950000|2024-12-24 05:42:30|202044.5|201954.5|202050|201960|202050.9|201960.9|202044.5|201954.5|3
1735018960000|2024-12-24 05:42:40|202049.9|201959.9|202049.9|201959.9|202049.9|201959.9|202049.9|201959.9|1
1735018970000|2024-12-24 05:42:50|202052.6|201962.6|202050|201960|202052.6|201962.6|202050|201960|2
1735018990000|2024-12-24 05:43:10|202047.5|201957.5|202046.4|201956.4|202051.3|201961.3|202046.4|201956.4|3
1735019030000|2024-12-24 05:43:50|202045|201955|202045|201955|202045|201955|202045|201955|1
1735019040000|2024-12-24 05:44:00|202049.8|201959.8|202054|201964|202054|201964|202049.8|201959.8|3
1735019050000|2024-12-24 05:44:10|202051.5|201961.5|202051.5|201961.5|202051.5|201961.5|202051.5|201961.5|1
1735019060000|2024-12-24 05:44:20|202050.8|201960.8|202049|201959|202050.8|201960.8|202049|201959|3
1735019090000|2024-12-24 05:44:50|202050.3|201960.3|202047.8|201957.8|202051.1|201961.1|202047.8|201957.8|5
1735019120000|2024-12-24 05:45:20|202046.7|201956.7|202049.5|201959.5|202049.5|201959.5|202046.7|201956.7|2
1735019140000|2024-12-24 05:45:40|202046.4|201956.4|202046.4|201956.4|202046.4|201956.4|202046.4|201956.4|1
1735019150000|2024-12-24 05:45:50|202048.9|201958.9|202044.6|201954.6|202048.9|201958.9|202044.6|201954.6|2
1735019180000|2024-12-24 05:46:20|202045.3|201955.3|202045.3|201955.3|202045.3|201955.3|202045.3|201955.3|1
1735019190000|2024-12-24 05:46:30|202047.5|201957.5|202047.5|201957.5|202047.5|201957.5|202047.5|201957.5|1
1735019200000|2024-12-24 05:46:40|202045.3|201955.3|202047.5|201957.5|202047.5|201957.5|202044.4|201954.4|4
1735019230000|2024-12-24 05:47:10|202046.5|201956.5|202032.1|201942.1|202048.3|201958.3|202031.4|201941.4|4
1735019240000|2024-12-24 05:47:20|202030.3|201940.3|202027.1|201937.1|202030.3|201940.3|202027.1|201937.1|2
1735019250000|2024-12-24 05:47:30|202027.3|201937.3|202028.2|201938.2|202030.3|201940.3|202027.3|201937.3|3
1735019260000|2024-12-24 05:47:40|202030.1|201940.1|202028.6|201938.6|202030.1|201940.1|202028.6|201938.6|2
1735019270000|2024-12-24 05:47:50|202030.5|201940.5|202030.4|201940.4|202030.5|201940.5|202028.7|201938.7|3
1735019280000|2024-12-24 05:48:00|202028.9|201938.9|202028.9|201938.9|202028.9|201938.9|202028.9|201938.9|1
1735019310000|2024-12-24 05:48:30|202030.5|201940.5|202031.3|201941.3|202031.3|201941.3|202030.5|201940.5|2
1735019320000|2024-12-24 05:48:40|202031.7|201941.7|202028.8|201938.8|202031.7|201941.7|202028.8|201938.8|3
1735019340000|2024-12-24 05:49:00|202028.5|201938.5|202025.6|201935.6|202031.8|201941.8|202024.9|201934.9|5
1735019380000|2024-12-24 05:49:40|202026.5|201936.5|202026.5|201936.5|202026.5|201936.5|202026.5|201936.5|1
1735019400000|2024-12-24 05:50:00|202025|201935|202036.6|201946.6|202042.1|201952.1|202025|201935|4
1735019410000|2024-12-24 05:50:10|202034.3|201944.3|202034.3|201944.3|202034.3|201944.3|202034.3|201944.3|1
1735019430000|2024-12-24 05:50:30|202036.8|201946.8|202036.8|201946.8|202036.8|201946.8|202036.8|201946.8|1
1735019440000|2024-12-24 05:50:40|202038.5|201948.5|202039.4|201949.4|202039.4|201949.4|202038.5|201948.5|3
1735019460000|2024-12-24 05:51:00|202038.3|201948.3|202033.6|201943.6|202038.3|201948.3|202026.7|201936.7|5
1735019470000|2024-12-24 05:51:10|202030.9|201940.9|202029.3|201939.3|202030.9|201940.9|202027.6|201937.6|4
1735019500000|2024-12-24 05:51:40|202029.1|201939.1|202031|201941|202031|201941|202028.6|201938.6|3
1735019510000|2024-12-24 05:51:50|202031.3|201941.3|202031.3|201941.3|202031.3|201941.3|202031.3|201941.3|1
1735019530000|2024-12-24 05:52:10|202030|201940|202030|201940|202030|201940|202030|201940|1
1735019540000|2024-12-24 05:52:20|202027|201937|202026.5|201936.5|202027|201937|202026.5|201936.5|2
1735019550000|2024-12-24 05:52:30|202030.7|201940.7|202030.7|201940.7|202030.7|201940.7|202030.7|201940.7|1
1735019560000|2024-12-24 05:52:40|202031.3|201941.3|202031.3|201941.3|202031.3|201941.3|202031.3|201941.3|1
1735019580000|2024-12-24 05:53:00|202028.8|201938.8|202027.4|201937.4|202028.8|201938.8|202027.4|201937.4|2
1735019600000|2024-12-24 05:53:20|202034.5|201944.5|202029.7|201939.7|202034.5|201944.5|202029.7|201939.7|3
1735019640000|2024-12-24 05:54:00|202024.5|201934.5|202024.5|201934.5|202024.5|201934.5|202024.5|201934.5|1
1735019650000|2024-12-24 05:54:10|202029.3|201939.3|202029.3|201939.3|202029.3|201939.3|202029.3|201939.3|1
1735019660000|2024-12-24 05:54:20|202030.4|201940.4|202030.4|201940.4|202030.4|201940.4|202030.4|201940.4|1
1735019680000|2024-12-24 05:54:40|202028.5|201938.5|202028.5|201938.5|202028.5|201938.5|202028.5|201938.5|1
1735019690000|2024-12-24 05:54:50|202024.5|201934.5|202028.5|201938.5|202028.5|201938.5|202024.5|201934.5|2
1735019710000|2024-12-24 05:55:10|202034.5|201944.5|202028.6|201938.6|202034.5|201944.5|202028.6|201938.6|2
1735019720000|2024-12-24 05:55:20|202026.8|201936.8|202027.2|201937.2|202027.2|201937.2|202024.7|201934.7|3
1735019730000|2024-12-24 05:55:30|202031.9|201941.9|202064.7|201974.7|202068.2|201978.2|202031.9|201941.9|7
1735019740000|2024-12-24 05:55:40|202064.6|201974.6|202060.4|201970.4|202064.6|201974.6|202060.4|201970.4|6
1735019750000|2024-12-24 05:55:50|202065.2|201975.2|202061.9|201971.9|202065.2|201975.2|202061.9|201971.9|4
1735019760000|2024-12-24 05:56:00|202062.4|201972.4|202061.8|201971.8|202066|201976|202061.8|201971.8|5
1735019780000|2024-12-24 05:56:20|202061|201971|202062.3|201972.3|202062.3|201972.3|202061|201971|2
1735019790000|2024-12-24 05:56:30|202064.1|201974.1|202061.6|201971.6|202064.4|201974.4|202061.6|201971.6|3
1735019800000|2024-12-24 05:56:40|202064|201974|202069.1|201979.1|202069.1|201979.1|202064|201974|4
1735019830000|2024-12-24 05:57:10|202065.6|201975.6|202066.4|201976.4|202066.4|201976.4|202065.6|201975.6|2
1735019850000|2024-12-24 05:57:30|202066.2|201976.2|202066.2|201976.2|202066.2|201976.2|202066.2|201976.2|1
1735019870000|2024-12-24 05:57:50|202066.5|201976.5|202068.5|201978.5|202068.5|201978.5|202066.5|201976.5|2
1735019890000|2024-12-24 05:58:10|202066.1|201976.1|202066.1|201976.1|202066.1|201976.1|202066.1|201976.1|1
1735019910000|2024-12-24 05:58:30|202064.1|201974.1|202064.2|201974.2|202064.2|201974.2|202064.1|201974.1|2
1735019920000|2024-12-24 05:58:40|202064.5|201974.5|202064.5|201974.5|202064.5|201974.5|202064.5|201974.5|1
1735019940000|2024-12-24 05:59:00|202066.5|201976.5|202064.6|201974.6|202066.5|201976.5|202064.6|201974.6|2
1735019960000|2024-12-24 05:59:20|202063.7|201973.7|202064.6|201974.6|202064.6|201974.6|202063.7|201973.7|3
1735019970000|2024-12-24 05:59:30|202063.9|201973.9|202063.9|201973.9|202063.9|201973.9|202063.9|201973.9|1
1735019980000|2024-12-24 05:59:40|202064.5|201974.5|202064.5|201974.5|202064.5|201974.5|202064.5|201974.5|1
1735019990000|2024-12-24 05:59:50|202063.8|201973.8|202063.8|201973.8|202063.8|201973.8|202063.8|201973.8|1
1735020000000|2024-12-24 06:00:00|202066.1|201976.1|202062|201972|202066.1|201976.1|202062|201972|4
1735020010000|2024-12-24 06:00:10|202059.8|201969.8|202035|201945|202065.6|201975.6|202035|201945|15
1735020020000|2024-12-24 06:00:20|202037|201947|202040.5|201950.5|202040.7|201950.7|202032.3|201942.3|11
1735020040000|2024-12-24 06:00:40|202040.7|201950.7|202039.2|201949.2|202040.7|201950.7|202039.2|201949.2|3
1735020050000|2024-12-24 06:00:50|202041.2|201951.2|202041.2|201951.2|202041.2|201951.2|202041.2|201951.2|1
1735020070000|2024-12-24 06:01:10|202042.1|201952.1|202039.5|201949.5|202042.1|201952.1|202039.5|201949.5|2
1735020110000|2024-12-24 06:01:50|202040.5|201950.5|202040.5|201950.5|202040.5|201950.5|202040.5|201950.5|1
1735020120000|2024-12-24 06:02:00|202040.3|201950.3|202039.5|201949.5|202040.3|201950.3|202039.5|201949.5|2
1735020130000|2024-12-24 06:02:10|202038.5|201948.5|202039.8|201949.8|202039.8|201949.8|202038.5|201948.5|2
1735020140000|2024-12-24 06:02:20|202040.3|201950.3|202040.3|201950.3|202040.3|201950.3|202040.3|201950.3|1
1735020150000|2024-12-24 06:02:30|202039.8|201949.8|202039.8|201949.8|202039.8|201949.8|202039.8|201949.8|1
1735020160000|2024-12-24 06:02:40|202038.5|201948.5|202041|201951|202041|201951|202038.5|201948.5|2
1735020170000|2024-12-24 06:02:50|202042|201952|202042|201952|202043.5|201953.5|202042|201952|3
1735020180000|2024-12-24 06:03:00|202041.7|201951.7|202041.7|201951.7|202041.7|201951.7|202041.7|201951.7|1
1735020190000|2024-12-24 06:03:10|202041.2|201951.2|202041.2|201951.2|202041.2|201951.2|202041.2|201951.2|1
1735020220000|2024-12-24 06:03:40|202041|201951|202045.5|201955.5|202045.5|201955.5|202041|201951|3
1735020230000|2024-12-24 06:03:50|202043.5|201953.5|202043.5|201953.5|202043.5|201953.5|202043.5|201953.5|1
1735020240000|2024-12-24 06:04:00|202042.8|201952.8|202043.3|201953.3|202043.3|201953.3|202042.3|201952.3|4
1735020260000|2024-12-24 06:04:20|202042.3|201952.3|202042|201952|202042.3|201952.3|202042|201952|2
1735020270000|2024-12-24 06:04:30|202039.5|201949.5|202040.8|201950.8|202040.8|201950.8|202039.5|201949.5|3
1735020280000|2024-12-24 06:04:40|202040.3|201950.3|202040.3|201950.3|202040.3|201950.3|202040.3|201950.3|1
1735020290000|2024-12-24 06:04:50|202039.2|201949.2|202041.1|201951.1|202041.1|201951.1|202039.2|201949.2|5
1735020300000|2024-12-24 06:05:00|202040.7|201950.7|202040.5|201950.5|202040.7|201950.7|202038.8|201948.8|3
1735020310000|2024-12-24 06:05:10|202038.3|201948.3|202038.3|201948.3|202038.3|201948.3|202035.6|201945.6|9
1735020320000|2024-12-24 06:05:20|202038.4|201948.4|202038.3|201948.3|202038.4|201948.4|202036.3|201946.3|9
1735020330000|2024-12-24 06:05:30|202036.7|201946.7|202038.9|201948.9|202038.9|201948.9|202036.6|201946.6|5
1735020340000|2024-12-24 06:05:40|202037.8|201947.8|202037.7|201947.7|202037.8|201947.8|202037.7|201947.7|2
1735020350000|2024-12-24 06:05:50|202037.8|201947.8|202037.8|201947.8|202037.8|201947.8|202037.8|201947.8|1
1735020380000|2024-12-24 06:06:20|202038|201948|202038|201948|202038|201948|202038|201948|1
1735020390000|2024-12-24 06:06:30|202038.3|201948.3|202039.8|201949.8|202039.8|201949.8|202038.3|201948.3|3
1735020400000|2024-12-24 06:06:40|202040.3|201950.3|202037.7|201947.7|202040.3|201950.3|202037.7|201947.7|2
1735020410000|2024-12-24 06:06:50|202039.6|201949.6|202039.5|201949.5|202039.6|201949.6|202037.6|201947.6|3
1735020420000|2024-12-24 06:07:00|202038|201948|202038|201948|202038|201948|202038|201948|1
1735020450000|2024-12-24 06:07:30|202038.3|201948.3|202038.3|201948.3|202038.3|201948.3|202038.3|201948.3|1
1735020470000|2024-12-24 06:07:50|202040.5|201950.5|202039.5|201949.5|202040.5|201950.5|202039.5|201949.5|2
1735020490000|2024-12-24 06:08:10|202038.4|201948.4|202038.4|201948.4|202038.4|201948.4|202038.4|201948.4|1
1735020500000|2024-12-24 06:08:20|202038.3|201948.3|202036.3|201946.3|202038.5|201948.5|202036.3|201946.3|4
1735020530000|2024-12-24 06:08:50|202037.8|201947.8|202037.8|201947.8|202037.8|201947.8|202037.8|201947.8|1
1735020560000|2024-12-24 06:09:20|202036.5|201946.5|202036.5|201946.5|202036.5|201946.5|202036.5|201946.5|1
1735020580000|2024-12-24 06:09:40|202037.6|201947.6|202037.6|201947.6|202037.6|201947.6|202037.6|201947.6|1
1735020600000|2024-12-24 06:10:00|202037|201947|202037|201947|202037|201947|202037|201947|1
1735020610000|2024-12-24 06:10:10|202035.5|201945.5|202035.8|201945.8|202035.8|201945.8|202035.5|201945.5|2
1735020640000|2024-12-24 06:10:40|202036.2|201946.2|202036.3|201946.3|202036.3|201946.3|202036.2|201946.2|2
1735020660000|2024-12-24 06:11:00|202035.6|201945.6|202032.7|201942.7|202035.6|201945.6|202032.7|201942.7|2
1735020680000|2024-12-24 06:11:20|202034.6|201944.6|202034.6|201944.6|202034.6|201944.6|202034.6|201944.6|1
1735020690000|2024-12-24 06:11:30|202035|201945|202034.2|201944.2|202035.6|201945.6|202034.2|201944.2|3
1735020700000|2024-12-24 06:11:40|202035.2|201945.2|202035.2|201945.2|202035.2|201945.2|202035.2|201945.2|1
1735020720000|2024-12-24 06:12:00|202035.3|201945.3|202034.8|201944.8|202035.3|201945.3|202034.8|201944.8|2
1735020730000|2024-12-24 06:12:10|202035.2|201945.2|202035.2|201945.2|202035.2|201945.2|202035.2|201945.2|1
1735020740000|2024-12-24 06:12:20|202035.3|201945.3|202035.3|201945.3|202035.3|201945.3|202035.3|201945.3|1
1735020750000|2024-12-24 06:12:30|202035.8|201945.8|202034.5|201944.5|202035.8|201945.8|202034.5|201944.5|4
1735020760000|2024-12-24 06:12:40|202035.1|201945.1|202035.1|201945.1|202035.1|201945.1|202035.1|201945.1|1
1735020770000|2024-12-24 06:12:50|202034.9|201944.9|202034.9|201944.9|202034.9|201944.9|202034.9|201944.9|1
1735020790000|2024-12-24 06:13:10|202034.3|201944.3|202034.3|201944.3|202034.3|201944.3|202034.3|201944.3|1
1735020800000|2024-12-24 06:13:20|202034.8|201944.8|202033.5|201943.5|202034.8|201944.8|202033.5|201943.5|2
1735020810000|2024-12-24 06:13:30|202034|201944|202035|201945|202035|201945|202034|201944|2
1735020820000|2024-12-24 06:13:40|202033.8|201943.8|202033.8|201943.8|202033.8|201943.8|202033.8|201943.8|1
1735020830000|2024-12-24 06:13:50|202034.1|201944.1|202035.4|201945.4|202035.4|201945.4|202034.1|201944.1|2
1735020840000|2024-12-24 06:14:00|202040.5|201950.5|202035.9|201945.9|202041.2|201951.2|202035.9|201945.9|3
1735020850000|2024-12-24 06:14:10|202034.5|201944.5|202034.5|201944.5|202034.5|201944.5|202034.5|201944.5|1
1735020860000|2024-12-24 06:14:20|202036.6|201946.6|202037.2|201947.2|202037.2|201947.2|202036.6|201946.6|2
1735020870000|2024-12-24 06:14:30|202036.2|201946.2|202036.3|201946.3|202036.3|201946.3|202036.2|201946.2|2
1735020880000|2024-12-24 06:14:40|202037|201947|202037|201947|202037|201947|202037|201947|1
1735020890000|2024-12-24 06:14:50|202040|201950|202040.5|201950.5|202040.5|201950.5|202040|201950|2
1735020900000|2024-12-24 06:15:00|202035.8|201945.8|202038.2|201948.2|202042|201952|202035.5|201945.5|21
1735020910000|2024-12-24 06:15:10|202032.9|201942.9|202031.6|201941.6|202037.1|201947.1|202026.2|201936.2|35
1735020920000|2024-12-24 06:15:20|202032.6|201942.6|202031.1|201941.1|202038.8|201948.8|202030.8|201940.8|29
1735020930000|2024-12-24 06:15:30|202034.4|201944.4|202031.2|201941.2|202037.8|201947.8|202030.4|201940.4|19
1735020940000|2024-12-24 06:15:40|202035.5|201945.5|202035.4|201945.4|202037.8|201947.8|202031.4|201941.4|18
1735020950000|2024-12-24 06:15:50|202033.9|201943.9|202034.4|201944.4|202037.7|201947.7|202032.8|201942.8|19
1735020960000|2024-12-24 06:16:00|202036|201946|202032.3|201942.3|202036|201946|202032.3|201942.3|9
1735020980000|2024-12-24 06:16:20|202033.9|201943.9|202034.6|201944.6|202034.6|201944.6|202032.3|201942.3|10
1735020990000|2024-12-24 06:16:30|202033.8|201943.8|202034.7|201944.7|202036.7|201946.7|202033.1|201943.1|11
1735021000000|2024-12-24 06:16:40|202033.9|201943.9|202038.7|201948.7|202039.9|201949.9|202033.9|201943.9|17
1735021010000|2024-12-24 06:16:50|202035.8|201945.8|202039.4|201949.4|202040.5|201950.5|202035.7|201945.7|23
1735021020000|2024-12-24 06:17:00|202037.4|201947.4|202039.8|201949.8|202040.1|201950.1|202035.5|201945.5|18
1735021030000|2024-12-24 06:17:10|202037.8|201947.8|202036.7|201946.7|202039.8|201949.8|202036|201946|18
1735021040000|2024-12-24 06:17:20|202035.1|201945.1|202034.6|201944.6|202039.6|201949.6|202034.6|201944.6|21
1735021050000|2024-12-24 06:17:30|202036.2|201946.2|202035.6|201945.6|202039.1|201949.1|202034.4|201944.4|21
1735021060000|2024-12-24 06:17:40|202034.4|201944.4|202035.5|201945.5|202035.6|201945.6|202034.3|201944.3|20
1735021070000|2024-12-24 06:17:50|202035.7|201945.7|202037.8|201947.8|202039.1|201949.1|202034.6|201944.6|15
1735021080000|2024-12-24 06:18:00|202039.8|201949.8|202037.9|201947.9|202039.8|201949.8|202035.4|201945.4|20
1735021090000|2024-12-24 06:18:10|202036.3|201946.3|202039.6|201949.6|202039.6|201949.6|202035.9|201945.9|16
1735021100000|2024-12-24 06:18:20|202037.5|201947.5|202040.7|201950.7|202040.7|201950.7|202035.9|201945.9|21
1735021110000|2024-12-24 06:18:30|202037|201947|202039|201949|202041.8|201951.8|202036.7|201946.7|23
1735021120000|2024-12-24 06:18:40|202037.4|201947.4|202037.6|201947.6|202041|201951|202036.7|201946.7|20
1735021130000|2024-12-24 06:18:50|202036.4|201946.4|202036.5|201946.5|202039.5|201949.5|202036.4|201946.4|18
1735021140000|2024-12-24 06:19:00|202035.4|201945.4|202037.8|201947.8|202040.6|201950.6|202035.4|201945.4|20
1735021150000|2024-12-24 06:19:10|202036.1|201946.1|202037.8|201947.8|202039.9|201949.9|202035.4|201945.4|20
1735021160000|2024-12-24 06:19:20|202036.7|201946.7|202037.9|201947.9|202040.6|201950.6|202035.7|201945.7|22
1735021170000|2024-12-24 06:19:30|202036.2|201946.2|202037.7|201947.7|202039.2|201949.2|202036.1|201946.1|21
1735021180000|2024-12-24 06:19:40|202036.1|201946.1|202037.7|201947.7|202037.7|201947.7|202036.1|201946.1|20
1735021190000|2024-12-24 06:19:50|202036.1|201946.1|202037.2|201947.2|202037.7|201947.7|202035.5|201945.5|20
1735021200000|2024-12-24 06:20:00|202035.5|201945.5|202036.5|201946.5|202040.7|201950.7|202035.5|201945.5|20
1735021210000|2024-12-24 06:20:10|202038.2|201948.2|202037|201947|202040.7|201950.7|202035.5|201945.5|21
1735021220000|2024-12-24 06:20:20|202036.8|201946.8|202035.8|201945.8|202036.8|201946.8|202035.8|201945.8|2
1735021240000|2024-12-24 06:20:40|202036.5|201946.5|202036.5|201946.5|202036.5|201946.5|202036.5|201946.5|1
1735021250000|2024-12-24 06:20:50|202037|201947|202035.3|201945.3|202037|201947|202035.3|201945.3|2
1735021260000|2024-12-24 06:21:00|202034|201944|202035.8|201945.8|202037.5|201947.5|202034|201944|13
1735021270000|2024-12-24 06:21:10|202036.8|201946.8|202037.2|201947.2|202040.1|201950.1|202035.5|201945.5|22
1735021280000|2024-12-24 06:21:20|202035.5|201945.5|202035.5|201945.5|202037.2|201947.2|202035.5|201945.5|3
1735021290000|2024-12-24 06:21:30|202037.2|201947.2|202035.2|201945.2|202037.2|201947.2|202035.2|201945.2|3
1735021300000|2024-12-24 06:21:40|202035.8|201945.8|202037.8|201947.8|202037.8|201947.8|202035.8|201945.8|3
1735021310000|2024-12-24 06:21:50|202035.8|201945.8|202035.3|201945.3|202035.8|201945.8|202035.3|201945.3|2
1735021320000|2024-12-24 06:22:00|202034.9|201944.9|202035.2|201945.2|202035.2|201945.2|202034.9|201944.9|2
1735021330000|2024-12-24 06:22:10|202034.8|201944.8|202034.8|201944.8|202034.8|201944.8|202034.8|201944.8|1
1735021350000|2024-12-24 06:22:30|202033.1|201943.1|202033.9|201943.9|202035.3|201945.3|202032|201942|9
1735021360000|2024-12-24 06:22:40|202032.6|201942.6|202033.6|201943.6|202035|201945|202032.1|201942.1|6
1735021370000|2024-12-24 06:22:50|202033.1|201943.1|202033.2|201943.2|202035|201945|202033.1|201943.1|4
1735021380000|2024-12-24 06:23:00|202033.7|201943.7|202033.6|201943.6|202035|201945|202033.2|201943.2|6
1735021390000|2024-12-24 06:23:10|202033.1|201943.1|202030.9|201940.9|202033.6|201943.6|202030.9|201940.9|7
1735021400000|2024-12-24 06:23:20|202032.8|201942.8|202031.2|201941.2|202033.3|201943.3|202030.8|201940.8|4
1735021410000|2024-12-24 06:23:30|202031.7|201941.7|202031.2|201941.2|202031.7|201941.7|202031.2|201941.2|4
1735021420000|2024-12-24 06:23:40|202033.1|201943.1|202030.6|201940.6|202033.1|201943.1|202030.6|201940.6|2
1735021430000|2024-12-24 06:23:50|202031.1|201941.1|202027.5|201937.5|202031.1|201941.1|202027.5|201937.5|6
1735021440000|2024-12-24 06:24:00|202028.9|201938.9|202029|201939|202029|201939|202028.8|201938.8|3
1735021460000|2024-12-24 06:24:20|202031.8|201941.8|202032.7|201942.7|202032.7|201942.7|202031.8|201941.8|2
1735021470000|2024-12-24 06:24:30|202031.1|201941.1|202031.1|201941.1|202031.1|201941.1|202031.1|201941.1|1
1735021480000|2024-12-24 06:24:40|202031.5|201941.5|202031.5|201941.5|202031.5|201941.5|202031.5|201941.5|1
1735021500000|2024-12-24 06:25:00|202032.3|201942.3|202032.3|201942.3|202032.3|201942.3|202032.3|201942.3|1
1735021520000|2024-12-24 06:25:20|202031.5|201941.5|202031.5|201941.5|202031.5|201941.5|202031.5|201941.5|1
1735021530000|2024-12-24 06:25:30|202029.7|201939.7|202029.7|201939.7|202029.7|201939.7|202029.7|201939.7|1
1735021560000|2024-12-24 06:26:00|202029.5|201939.5|202029.5|201939.5|202029.5|201939.5|202029.5|201939.5|1
1735021570000|2024-12-24 06:26:10|202032.5|201942.5|202030.2|201940.2|202032.5|201942.5|202030.2|201940.2|2
1735021580000|2024-12-24 06:26:20|202029.5|201939.5|202028|201938|202029.5|201939.5|202028|201938|2
1735021610000|2024-12-24 06:26:50|202027.5|201937.5|202027.5|201937.5|202027.5|201937.5|202027.5|201937.5|1
1735021620000|2024-12-24 06:27:00|202027.8|201937.8|202027.8|201937.8|202027.8|201937.8|202027.8|201937.8|1
1735021650000|2024-12-24 06:27:30|202025.8|201935.8|202025.8|201935.8|202025.8|201935.8|202025.8|201935.8|1
1735021660000|2024-12-24 06:27:40|202024.8|201934.8|202024.8|201934.8|202024.8|201934.8|202024.8|201934.8|1
1735021680000|2024-12-24 06:28:00|202027.5|201937.5|202028.5|201938.5|202028.5|201938.5|202027.4|201937.4|3
1735021720000|2024-12-24 06:28:40|202027.5|201937.5|202027.5|201937.5|202027.5|201937.5|202027.5|201937.5|1
1735021730000|2024-12-24 06:28:50|202028.7|201938.7|202028.7|201938.7|202028.7|201938.7|202028.7|201938.7|1
1735021750000|2024-12-24 06:29:10|202029|201939|202031.2|201941.2|202031.2|201941.2|202029|201939|2
1735021780000|2024-12-24 06:29:40|202032.5|201942.5|202033.5|201943.5|202033.5|201943.5|202032.5|201942.5|2
1735021790000|2024-12-24 06:29:50|202031.9|201941.9|202031.9|201941.9|202031.9|201941.9|202031.9|201941.9|1
1735021800000|2024-12-24 06:30:00|202031.4|201941.4|202039.1|201949.1|202039.1|201949.1|202031.4|201941.4|4
1735021810000|2024-12-24 06:30:10|202041.6|201951.6|202034.5|201944.5|202041.6|201951.6|202034.5|201944.5|15
1735021830000|2024-12-24 06:30:30|202037.5|201947.5|202036|201946|202044.4|201954.4|202035.2|201945.2|16
1735021840000|2024-12-24 06:30:40|202035.6|201945.6|202038.8|201948.8|202041.3|201951.3|202035.6|201945.6|6
1735021850000|2024-12-24 06:30:50|202040.8|201950.8|202040.9|201950.9|202041.2|201951.2|202034.6|201944.6|19
1735021860000|2024-12-24 06:31:00|202039|201949|202039.4|201949.4|202043.6|201953.6|202039|201949|9
1735021870000|2024-12-24 06:31:10|202043.1|201953.1|202041|201951|202043.2|201953.2|202039.1|201949.1|10
1735021890000|2024-12-24 06:31:30|202041.9|201951.9|202041.9|201951.9|202041.9|201951.9|202041.9|201951.9|1
1735021900000|2024-12-24 06:31:40|202040.7|201950.7|202040.7|201950.7|202040.7|201950.7|202040.7|201950.7|1
1735021910000|2024-12-24 06:31:50|202038.7|201948.7|202035.9|201945.9|202038.7|201948.7|202035.3|201945.3|3
1735021930000|2024-12-24 06:32:10|202039.3|201949.3|202041.3|201951.3|202043.7|201953.7|202039.3|201949.3|4
1735021940000|2024-12-24 06:32:20|202044.2|201954.2|202035.1|201945.1|202044.2|201954.2|202035.1|201945.1|6
1735021960000|2024-12-24 06:32:40|202037.4|201947.4|202035.6|201945.6|202037.4|201947.4|202035.6|201945.6|2
1735021980000|2024-12-24 06:33:00|202037.8|201947.8|202036.3|201946.3|202037.8|201947.8|202036.3|201946.3|2
1735022000000|2024-12-24 06:33:20|202038.6|201948.6|202036.1|201946.1|202038.6|201948.6|202036.1|201946.1|2
1735022040000|2024-12-24 06:34:00|202041|201951|202041|201951|202041|201951|202041|201951|1
1735022050000|2024-12-24 06:34:10|202040.3|201950.3|202029.8|201939.8|202040.3|201950.3|202029.8|201939.8|4
1735022060000|2024-12-24 06:34:20|202028.7|201938.7|202029.2|201939.2|202032|201942|202028.7|201938.7|8
1735022070000|2024-12-24 06:34:30|202032.2|201942.2|202029.3|201939.3|202033.3|201943.3|202027.5|201937.5|9
1735022080000|2024-12-24 06:34:40|202033.1|201943.1|202033.3|201943.3|202033.3|201943.3|202029.6|201939.6|3
1735022090000|2024-12-24 06:34:50|202036.4|201946.4|202034.5|201944.5|202037.1|201947.1|202034.3|201944.3|4
1735022100000|2024-12-24 06:35:00|202037.3|201947.3|202034|201944|202037.3|201947.3|202034|201944|2
1735022110000|2024-12-24 06:35:10|202037.7|201947.7|202033.5|201943.5|202037.9|201947.9|202033.5|201943.5|6
1735022140000|2024-12-24 06:35:40|202032.8|201942.8|202032.8|201942.8|202032.8|201942.8|202032.8|201942.8|1
1735022150000|2024-12-24 06:35:50|202036.1|201946.1|202034.1|201944.1|202036.5|201946.5|202033.4|201943.4|5
1735022160000|2024-12-24 06:36:00|202037.4|201947.4|202034.1|201944.1|202037.4|201947.4|202034.1|201944.1|2
1735022170000|2024-12-24 06:36:10|202031.6|201941.6|202028.3|201938.3|202031.6|201941.6|202028.3|201938.3|2
1735022200000|2024-12-24 06:36:40|202022.8|201932.8|202022.8|201932.8|202022.8|201932.8|202022.8|201932.8|1
1735022220000|2024-12-24 06:37:00|202023.3|201933.3|202032.5|201942.5|202032.5|201942.5|202023.3|201933.3|8
1735022230000|2024-12-24 06:37:10|202034.3|201944.3|202034.8|201944.8|202034.8|201944.8|202028.9|201938.9|4
1735022240000|2024-12-24 06:37:20|202034.4|201944.4|202029|201939|202034.4|201944.4|202029|201939|3
1735022250000|2024-12-24 06:37:30|202032|201942|202031.2|201941.2|202034|201944|202030.1|201940.1|6
1735022260000|2024-12-24 06:37:40|202033.8|201943.8|202033.8|201943.8|202033.8|201943.8|202033.8|201943.8|1
1735022270000|2024-12-24 06:37:50|202034.8|201944.8|202032.5|201942.5|202034.8|201944.8|202032.5|201942.5|2
1735022280000|2024-12-24 06:38:00|202032.7|201942.7|202038.7|201948.7|202041.7|201951.7|202031.2|201941.2|8
1735022290000|2024-12-24 06:38:10|202038|201948|202038|201948|202038|201948|202038|201948|1
1735022310000|2024-12-24 06:38:30|202037.7|201947.7|202037.7|201947.7|202037.7|201947.7|202037.7|201947.7|1
1735022320000|2024-12-24 06:38:40|202037.8|201947.8|202037.8|201947.8|202037.8|201947.8|202037.8|201947.8|1
1735022330000|2024-12-24 06:38:50|202028.7|201938.7|202034.2|201944.2|202036.1|201946.1|202028.7|201938.7|7
1735022360000|2024-12-24 06:39:20|202037.5|201947.5|202037.5|201947.5|202037.5|201947.5|202037.5|201947.5|1
1735022390000|2024-12-24 06:39:50|202037|201947|201996|201906|202037|201947|201993.9|201903.9|7
1735022400000|2024-12-24 06:40:00|201995.5|201905.5|201995.3|201905.3|201995.5|201905.5|201995.3|201905.3|2
1735022410000|2024-12-24 06:40:10|201995.5|201905.5|201997.3|201907.3|201997.5|201907.5|201995.5|201905.5|4
1735022420000|2024-12-24 06:40:20|201999.8|201909.8|201999.8|201909.8|201999.8|201909.8|201999.8|201909.8|1
1735022440000|2024-12-24 06:40:40|201999.5|201909.5|201998.5|201908.5|201999.5|201909.5|201998.5|201908.5|2
1735022450000|2024-12-24 06:40:50|201996.9|201906.9|201996.9|201906.9|201996.9|201906.9|201996.9|201906.9|1
1735022480000|2024-12-24 06:41:20|201994.9|201904.9|201956.6|201866.6|201994.9|201904.9|201956.4|201866.4|9
1735022490000|2024-12-24 06:41:30|201953.5|201863.5|201953.5|201863.5|201953.5|201863.5|201953.5|201863.5|1
1735022500000|2024-12-24 06:41:40|201956.2|201866.2|201955.3|201865.3|201956.9|201866.9|201953.7|201863.7|8
1735022510000|2024-12-24 06:41:50|201957.3|201867.3|201956.3|201866.3|201957.3|201867.3|201956.3|201866.3|2
1735022520000|2024-12-24 06:42:00|201956.2|201866.2|201952.7|201862.7|201956.2|201866.2|201938.5|201848.5|11
1735022530000|2024-12-24 06:42:10|201952.9|201862.9|201952.5|201862.5|201952.9|201862.9|201952.5|201862.5|2
1735022540000|2024-12-24 06:42:20|201950.1|201860.1|201954.1|201864.1|201958.3|201868.3|201950.1|201860.1|16
1735022550000|2024-12-24 06:42:30|201955.5|201865.5|201955.7|201865.7|201955.7|201865.7|201953.9|201863.9|12
1735022560000|2024-12-24 06:42:40|201954.1|201864.1|201955.9|201865.9|201956|201866|201953.8|201863.8|9
1735022570000|2024-12-24 06:42:50|201953.2|201863.2|201954.9|201864.9|201955.3|201865.3|201953.2|201863.2|6
1735022580000|2024-12-24 06:43:00|201951.9|201861.9|201954.4|201864.4|201956.6|201866.6|201951.9|201861.9|5
1735022590000|2024-12-24 06:43:10|201952.7|201862.7|201953.2|201863.2|201953.2|201863.2|201951.9|201861.9|3
1735022600000|2024-12-24 06:43:20|201955|201865|201952.1|201862.1|201955|201865|201952.1|201862.1|3
1735022630000|2024-12-24 06:43:50|201953|201863|201953|201863|201953|201863|201953|201863|1
1735022640000|2024-12-24 06:44:00|201954.1|201864.1|201954|201864|201962.6|201872.6|201954|201864|4
1735022650000|2024-12-24 06:44:10|201955.8|201865.8|201955.8|201865.8|201955.8|201865.8|201955.8|201865.8|1
1735022660000|2024-12-24 06:44:20|201955.7|201865.7|201955.1|201865.1|201955.7|201865.7|201955.1|201865.1|2
1735022680000|2024-12-24 06:44:40|201953.7|201863.7|201953.3|201863.3|201955.3|201865.3|201952.9|201862.9|5
1735022690000|2024-12-24 06:44:50|201947.8|201857.8|201948.8|201858.8|201951.1|201861.1|201944.9|201854.9|8
1735022700000|2024-12-24 06:45:00|201951.1|201861.1|201953.1|201863.1|201953.6|201863.6|201947.4|201857.4|8
1735022710000|2024-12-24 06:45:10|201948.9|201858.9|201944|201854|201951.6|201861.6|201935.9|201845.9|9
1735022720000|2024-12-24 06:45:20|201943.8|201853.8|201941.9|201851.9|201950.4|201860.4|201935.5|201845.5|8
1735022730000|2024-12-24 06:45:30|201938.7|201848.7|201917.3|201827.3|201946.9|201856.9|201913.7|201823.7|24
1735022740000|2024-12-24 06:45:40|201914.9|201824.9|201908.8|201818.8|201916.9|201826.9|201908.7|201818.7|9
1735022750000|2024-12-24 06:45:50|201909|201819|201917|201827|201920.1|201830.1|201908.9|201818.9|11
1735022760000|2024-12-24 06:46:00|201918.8|201828.8|201922.9|201832.9|201922.9|201832.9|201918.6|201828.6|3
1735022770000|2024-12-24 06:46:10|201923.1|201833.1|201916.7|201826.7|201923.1|201833.1|201913.5|201823.5|20
1735022780000|2024-12-24 06:46:20|201914|201824|201905.1|201815.1|201916.7|201826.7|201905.1|201815.1|19
1735022790000|2024-12-24 06:46:30|201902.7|201812.7|201896.2|201806.2|201906.2|201816.2|201891.6|201801.6|10
1735022810000|2024-12-24 06:46:50|201896.5|201806.5|201896.5|201806.5|201896.5|201806.5|201896.5|201806.5|1
1735022820000|2024-12-24 06:47:00|201897.3|201807.3|201903.9|201813.9|201904.7|201814.7|201897.3|201807.3|4
1735022830000|2024-12-24 06:47:10|201905.9|201815.9|201905.9|201815.9|201905.9|201815.9|201905.9|201815.9|1
1735022840000|2024-12-24 06:47:20|201907.5|201817.5|201907.5|201817.5|201907.5|201817.5|201907.5|201817.5|1
1735022850000|2024-12-24 06:47:30|201907.1|201817.1|201901.9|201811.9|201907.1|201817.1|201901.9|201811.9|2
1735022860000|2024-12-24 06:47:40|201901.5|201811.5|201898.1|201808.1|201906.1|201816.1|201898.1|201808.1|6
1735022870000|2024-12-24 06:47:50|201895.6|201805.6|201890.7|201800.7|201895.6|201805.6|201890.7|201800.7|3
1735022880000|2024-12-24 06:48:00|201891.6|201801.6|201947.1|201857.1|201952.5|201862.5|201888.3|201798.3|30
1735022890000|2024-12-24 06:48:10|201945|201855|201945.6|201855.6|201951.1|201861.1|201940.6|201850.6|17
1735022900000|2024-12-24 06:48:20|201945.5|201855.5|201945.5|201855.5|201945.5|201855.5|201945.5|201855.5|1
1735022920000|2024-12-24 06:48:40|201946.3|201856.3|201936.5|201846.5|201946.3|201856.3|201934.9|201844.9|6
1735022930000|2024-12-24 06:48:50|201936.7|201846.7|201934.4|201844.4|201939.4|201849.4|201932.1|201842.1|10
1735022940000|2024-12-24 06:49:00|201936.7|201846.7|201939.1|201849.1|201939.2|201849.2|201934.4|201844.4|10
1735022960000|2024-12-24 06:49:20|201936.2|201846.2|201930.7|201840.7|201936.2|201846.2|201923|201833|6
1735022970000|2024-12-24 06:49:30|201928.7|201838.7|201928.5|201838.5|201928.7|201838.7|201922.1|201832.1|12
1735022980000|2024-12-24 06:49:40|201926.2|201836.2|201926.2|201836.2|201926.2|201836.2|201926.2|201836.2|1
1735022990000|2024-12-24 06:49:50|201927.1|201837.1|201923.2|201833.2|201928.9|201838.9|201921.3|201831.3|8
1735023000000|2024-12-24 06:50:00|201929.4|201839.4|201945.9|201855.9|201945.9|201855.9|201919.6|201829.6|23
1735023010000|2024-12-24 06:50:10|201942.8|201852.8|201927.2|201837.2|201942.8|201852.8|201927.2|201837.2|7
1735023020000|2024-12-24 06:50:20|201927.6|201837.6|201931.7|201841.7|201937.8|201847.8|201927.6|201837.6|22
1735023030000|2024-12-24 06:50:30|201933.7|201843.7|201931|201841|201935.9|201845.9|201926.7|201836.7|16
1735023040000|2024-12-24 06:50:40|201929|201839|201931.8|201841.8|201933.1|201843.1|201929|201839|3
1735023050000|2024-12-24 06:50:50|201928.1|201838.1|201927.5|201837.5|201930.2|201840.2|201927|201837|4
1735023060000|2024-12-24 06:51:00|201929|201839|201931.6|201841.6|201931.6|201841.6|201929|201839|2
1735023070000|2024-12-24 06:51:10|201930.6|201840.6|201933.9|201843.9|201935.8|201845.8|201929.7|201839.7|17
1735023080000|2024-12-24 06:51:20|201929.5|201839.5|201934.7|201844.7|201935.6|201845.6|201926.9|201836.9|19
1735023090000|2024-12-24 06:51:30|201930|201840|201930.2|201840.2|201936.1|201846.1|201928.3|201838.3|26
1735023100000|2024-12-24 06:51:40|201933.9|201843.9|201931.5|201841.5|201934.2|201844.2|201931.5|201841.5|5
1735023110000|2024-12-24 06:51:50|201933.8|201843.8|201928.6|201838.6|201933.8|201843.8|201925.6|201835.6|4
1735023120000|2024-12-24 06:52:00|201926.8|201836.8|201928.3|201838.3|201928.3|201838.3|201926.8|201836.8|2
1735023140000|2024-12-24 06:52:20|201930|201840|201924.1|201834.1|201932.6|201842.6|201923.7|201833.7|11
1735023150000|2024-12-24 06:52:30|201923.9|201833.9|201923.9|201833.9|201923.9|201833.9|201923.9|201833.9|1
1735023160000|2024-12-24 06:52:40|201924.7|201834.7|201930.9|201840.9|201933.4|201843.4|201924.7|201834.7|8
1735023170000|2024-12-24 06:52:50|201934.4|201844.4|201937|201847|201938.6|201848.6|201929.2|201839.2|18
1735023180000|2024-12-24 06:53:00|201938.3|201848.3|201931.8|201841.8|201938.3|201848.3|201928.5|201838.5|14
1735023190000|2024-12-24 06:53:10|201931|201841|201909.8|201819.8|201931|201841|201896.6|201806.6|13
1735023200000|2024-12-24 06:53:20|201907|201817|201904.4|201814.4|201907.6|201817.6|201902.7|201812.7|8
1735023230000|2024-12-24 06:53:50|201903.8|201813.8|201903.8|201813.8|201903.8|201813.8|201903.8|201813.8|1
1735023260000|2024-12-24 06:54:20|201900.8|201810.8|201904.6|201814.6|201904.6|201814.6|201896.3|201806.3|8
1735023270000|2024-12-24 06:54:30|201907.5|201817.5|201919.5|201829.5|201920.1|201830.1|201903.2|201813.2|10
1735023280000|2024-12-24 06:54:40|201917.7|201827.7|201917.4|201827.4|201920.4|201830.4|201912.6|201822.6|28
1735023290000|2024-12-24 06:54:50|201915.9|201825.9|201917.1|201827.1|201917.7|201827.7|201912.4|201822.4|16
1735023300000|2024-12-24 06:55:00|201914.5|201824.5|201912.8|201822.8|201918.4|201828.4|201912.8|201822.8|12
1735023310000|2024-12-24 06:55:10|201915.1|201825.1|201912.7|201822.7|201915.3|201825.3|201912.3|201822.3|14
1735023320000|2024-12-24 06:55:20|201901.8|201811.8|201933.8|201843.8|201935.2|201845.2|201901.8|201811.8|16
1735023330000|2024-12-24 06:55:30|201935.8|201845.8|201933.4|201843.4|201938.2|201848.2|201928.8|201838.8|8
1735023340000|2024-12-24 06:55:40|201933.6|201843.6|201916.1|201826.1|201933.6|201843.6|201916.1|201826.1|5
1735023350000|2024-12-24 06:55:50|201916.3|201826.3|201916.3|201826.3|201916.3|201826.3|201916.3|201826.3|1
1735023360000|2024-12-24 06:56:00|201916.5|201826.5|201916.5|201826.5|201916.5|201826.5|201916.5|201826.5|1
1735023380000|2024-12-24 06:56:20|201922.5|201832.5|201924.1|201834.1|201930.6|201840.6|201917.5|201827.5|12
1735023390000|2024-12-24 06:56:30|201928.6|201838.6|201928.7|201838.7|201930.3|201840.3|201920.9|201830.9|21
1735023400000|2024-12-24 06:56:40|201930.6|201840.6|201931.6|201841.6|201932.6|201842.6|201928.5|201838.5|25
1735023410000|2024-12-24 06:56:50|201930|201840|201930.8|201840.8|201932.6|201842.6|201929.8|201839.8|17
1735023420000|2024-12-24 06:57:00|201930.9|201840.9|201930.9|201840.9|201930.9|201840.9|201930.9|201840.9|1
1735023430000|2024-12-24 06:57:10|201932.1|201842.1|201931.2|201841.2|201932.1|201842.1|201929.8|201839.8|8
1735023440000|2024-12-24 06:57:20|201929.5|201839.5|201929.8|201839.8|201931.4|201841.4|201929.5|201839.5|3
1735023460000|2024-12-24 06:57:40|201929.3|201839.3|201926.7|201836.7|201929.3|201839.3|201926.7|201836.7|2
1735023480000|2024-12-24 06:58:00|201925.3|201835.3|201915.5|201825.5|201926.4|201836.4|201915.5|201825.5|7
1735023490000|2024-12-24 06:58:10|201917.3|201827.3|201912.8|201822.8|201919.4|201829.4|201912.8|201822.8|8
1735023500000|2024-12-24 06:58:20|201913.7|201823.7|201914.8|201824.8|201916.9|201826.9|201913.7|201823.7|8
1735023510000|2024-12-24 06:58:30|201916.9|201826.9|201913.1|201823.1|201916.9|201826.9|201912.3|201822.3|8
1735023520000|2024-12-24 06:58:40|201914.9|201824.9|201927.9|201837.9|201930.5|201840.5|201914.9|201824.9|15
1735023530000|2024-12-24 06:58:50|201929.7|201839.7|201929.1|201839.1|201929.9|201839.9|201927.8|201837.8|7
1735023540000|2024-12-24 06:59:00|201927.8|201837.8|201927.6|201837.6|201929.1|201839.1|201927.6|201837.6|3
1735023550000|2024-12-24 06:59:10|201929|201839|201929|201839|201929.1|201839.1|201927.2|201837.2|11
1735023560000|2024-12-24 06:59:20|201927.6|201837.6|201928.9|201838.9|201928.9|201838.9|201927.6|201837.6|2
1735023570000|2024-12-24 06:59:30|201927.4|201837.4|201928.2|201838.2|201930.8|201840.8|201926.6|201836.6|9
1735023580000|2024-12-24 06:59:40|201929.3|201839.3|201928.4|201838.4|201930.8|201840.8|201926.5|201836.5|5
1735023590000|2024-12-24 06:59:50|201926.9|201836.9|201928.4|201838.4|201929.6|201839.6|201926.8|201836.8|6
1735023600000|2024-12-24 07:00:00|201928|201838|201921.7|201831.7|201944|201854|201921.7|201831.7|28
1735023610000|2024-12-24 07:00:10|201921.5|201831.5|201929.9|201839.9|201934.7|201844.7|201921.5|201831.5|33
1735023620000|2024-12-24 07:00:20|201934.2|201844.2|201924.3|201834.3|201934.2|201844.2|201922.3|201832.3|32
1735023630000|2024-12-24 07:00:30|201928.1|201838.1|201926.9|201836.9|201932.2|201842.2|201924.4|201834.4|28
1735023640000|2024-12-24 07:00:40|201926.8|201836.8|201923.8|201833.8|201928.6|201838.6|201921.1|201831.1|26
1735023650000|2024-12-24 07:00:50|201925.8|201835.8|201926.8|201836.8|201934.3|201844.3|201923.8|201833.8|29
1735023660000|2024-12-24 07:01:00|201928.3|201838.3|201926.9|201836.9|201933.3|201843.3|201922.9|201832.9|33
1735023670000|2024-12-24 07:01:10|201929.7|201839.7|201926.6|201836.6|201933.6|201843.6|201925.4|201835.4|32
1735023680000|2024-12-24 07:01:20|201928.5|201838.5|201909.5|201819.5|201932.1|201842.1|201909.5|201819.5|28
1735023690000|2024-12-24 07:01:30|201911.7|201821.7|201911.4|201821.4|201912.2|201822.2|201909.5|201819.5|5
1735023700000|2024-12-24 07:01:40|201909.9|201819.9|201911|201821|201911.5|201821.5|201909.9|201819.9|6
1735023710000|2024-12-24 07:01:50|201909.9|201819.9|201909.7|201819.7|201913.2|201823.2|201909.4|201819.4|15
1735023720000|2024-12-24 07:02:00|201907|201817|201908.5|201818.5|201912.6|201822.6|201901.9|201811.9|16
1735023730000|2024-12-24 07:02:10|201910.4|201820.4|201895.9|201805.9|201910.4|201820.4|201891.6|201801.6|14
1735023740000|2024-12-24 07:02:20|201892.8|201802.8|201892.1|201802.1|201898.5|201808.5|201892.1|201802.1|11
1735023750000|2024-12-24 07:02:30|201893.9|201803.9|201891.4|201801.4|201893.9|201803.9|201891.4|201801.4|3
1735023760000|2024-12-24 07:02:40|201893.4|201803.4|201890.4|201800.4|201895.5|201805.5|201890.4|201800.4|9
1735023770000|2024-12-24 07:02:50|201890.8|201800.8|201896|201806|201902.5|201812.5|201890.8|201800.8|5
1735023780000|2024-12-24 07:03:00|201895.9|201805.9|201891.4|201801.4|201911.8|201821.8|201890.7|201800.7|16
1735023790000|2024-12-24 07:03:10|201894.6|201804.6|201905.4|201815.4|201907.2|201817.2|201894.6|201804.6|6
1735023800000|2024-12-24 07:03:20|201903.3|201813.3|201894.4|201804.4|201904.2|201814.2|201894.4|201804.4|12
1735023810000|2024-12-24 07:03:30|201896.3|201806.3|201895|201805|201899.5|201809.5|201894.4|201804.4|8
1735023830000|2024-12-24 07:03:50|201896.1|201806.1|201901.4|201811.4|201905.2|201815.2|201896.1|201806.1|20
1735023840000|2024-12-24 07:04:00|201902.2|201812.2|201895.6|201805.6|201902.4|201812.4|201895.6|201805.6|16
1735023850000|2024-12-24 07:04:10|201895.7|201805.7|201897|201807|201904.1|201814.1|201895.7|201805.7|5
1735023870000|2024-12-24 07:04:30|201899.2|201809.2|201905.8|201815.8|201915.5|201825.5|201897|201807|17
1735023880000|2024-12-24 07:04:40|201906.7|201816.7|201905.8|201815.8|201908.1|201818.1|201903.2|201813.2|11
1735023890000|2024-12-24 07:04:50|201902.5|201812.5|201904.2|201814.2|201907.6|201817.6|201902.5|201812.5|6
1735023900000|2024-12-24 07:05:00|201906.3|201816.3|201900.9|201810.9|201907|201817|201897.1|201807.1|21
1735023910000|2024-12-24 07:05:10|201902.3|201812.3|201901.5|201811.5|201906.1|201816.1|201894.8|201804.8|15
1735023920000|2024-12-24 07:05:20|201899.7|201809.7|201897.7|201807.7|201905.8|201815.8|201894.9|201804.9|28
1735023930000|2024-12-24 07:05:30|201896.8|201806.8|201899.8|201809.8|201913.1|201823.1|201896|201806|24
1735023940000|2024-12-24 07:05:40|201901.2|201811.2|201909.4|201819.4|201914.7|201824.7|201899.2|201809.2|17
1735023950000|2024-12-24 07:05:50|201907.5|201817.5|201902.4|201812.4|201908.7|201818.7|201899|201809|28
1735023960000|2024-12-24 07:06:00|201901.5|201811.5|201908.8|201818.8|201909|201819|201898.2|201808.2|34
1735023970000|2024-12-24 07:06:10|201912.1|201822.1|201904.7|201814.7|201912.1|201822.1|201900.3|201810.3|39
1735023980000|2024-12-24 07:06:20|201901.5|201811.5|201901.6|201811.6|201906.8|201816.8|201897.4|201807.4|38
1735023990000|2024-12-24 07:06:30|201898.9|201808.9|201901.1|201811.1|201905.4|201815.4|201896.2|201806.2|39
1735024000000|2024-12-24 07:06:40|201900.5|201810.5|201904.6|201814.6|201904.6|201814.6|201890.1|201800.1|34
1735024010000|2024-12-24 07:06:50|201903.5|201813.5|201901.8|201811.8|201913.1|201823.1|201900.6|201810.6|34
1735024020000|2024-12-24 07:07:00|201903.4|201813.4|201898.6|201808.6|201903.4|201813.4|201896.9|201806.9|25
1735024030000|2024-12-24 07:07:10|201897.2|201807.2|201900.3|201810.3|201902.2|201812.2|201894.8|201804.8|20
1735024040000|2024-12-24 07:07:20|201895.8|201805.8|201897.3|201807.3|201900.7|201810.7|201888.5|201798.5|28
1735024050000|2024-12-24 07:07:30|201896|201806|201894.1|201804.1|201899.7|201809.7|201891.9|201801.9|23
1735024060000|2024-12-24 07:07:40|201893.7|201803.7|201898.1|201808.1|201898.6|201808.6|201890.3|201800.3|17
1735024080000|2024-12-24 07:08:00|201899.6|201809.6|201895.2|201805.2|201899.6|201809.6|201895.2|201805.2|3
1735024090000|2024-12-24 07:08:10|201894|201804|201878.1|201788.1|201902.5|201812.5|201878.1|201788.1|20
1735024100000|2024-12-24 07:08:20|201879.3|201789.3|201881.2|201791.2|201881.2|201791.2|201879.3|201789.3|2
1735024110000|2024-12-24 07:08:30|201879.8|201789.8|201879.5|201789.5|201879.8|201789.8|201878.1|201788.1|3
1735024120000|2024-12-24 07:08:40|201878.1|201788.1|201879.8|201789.8|201880.7|201790.7|201875.5|201785.5|10
1735024130000|2024-12-24 07:08:50|201878.4|201788.4|201879.4|201789.4|201879.4|201789.4|201878.4|201788.4|2
1735024140000|2024-12-24 07:09:00|201879.8|201789.8|201881.2|201791.2|201881.2|201791.2|201879.3|201789.3|6
1735024150000|2024-12-24 07:09:10|201880.7|201790.7|201891.3|201801.3|201893.8|201803.8|201880.7|201790.7|11
1735024160000|2024-12-24 07:09:20|201889.4|201799.4|201890.4|201800.4|201890.4|201800.4|201889.4|201799.4|3
1735024170000|2024-12-24 07:09:30|201888.9|201798.9|201887.1|201797.1|201888.9|201798.9|201886.3|201796.3|4
1735024190000|2024-12-24 07:09:50|201894.8|201804.8|201893|201803|201894.8|201804.8|201893|201803|3
1735024200000|2024-12-24 07:10:00|201890.2|201800.2|201880.4|201790.4|201890.2|201800.2|201880.4|201790.4|3
1735024210000|2024-12-24 07:10:10|201877.7|201787.7|201847.4|201757.4|201877.7|201787.7|201847.4|201757.4|7
1735024220000|2024-12-24 07:10:20|201848.3|201758.3|201845.2|201755.2|201848.3|201758.3|201845.2|201755.2|3
1735024230000|2024-12-24 07:10:30|201846.1|201756.1|201844.8|201754.8|201846.1|201756.1|201844.4|201754.4|4
1735024240000|2024-12-24 07:10:40|201845.2|201755.2|201844.8|201754.8|201845.2|201755.2|201844.8|201754.8|2
1735024250000|2024-12-24 07:10:50|201845.7|201755.7|201845.8|201755.8|201848.4|201758.4|201845.7|201755.7|4
1735024260000|2024-12-24 07:11:00|201847.4|201757.4|201827.5|201737.5|201847.4|201757.4|201815.3|201725.3|22
1735024270000|2024-12-24 07:11:10|201824.8|201734.8|201820.1|201730.1|201824.8|201734.8|201817.9|201727.9|3
1735024280000|2024-12-24 07:11:20|201819.6|201729.6|201821.6|201731.6|201822.4|201732.4|201817.9|201727.9|7
1735024290000|2024-12-24 07:11:30|201825|201735|201825|201735|201826.3|201736.3|201822.7|201732.7|5
1735024300000|2024-12-24 07:11:40|201825.8|201735.8|201827.2|201737.2|201830.6|201740.6|201823.6|201733.6|13
1735024310000|2024-12-24 07:11:50|201828.7|201738.7|201835.1|201745.1|201835.1|201745.1|201827.2|201737.2|8
1735024320000|2024-12-24 07:12:00|201838.2|201748.2|201837.8|201747.8|201839.7|201749.7|201831.6|201741.6|16
1735024330000|2024-12-24 07:12:10|201838.2|201748.2|201838.2|201748.2|201839.7|201749.7|201837.8|201747.8|6
1735024340000|2024-12-24 07:12:20|201837.8|201747.8|201839.6|201749.6|201842.1|201752.1|201835.6|201745.6|8
1735024350000|2024-12-24 07:12:30|201841.9|201751.9|201850.9|201760.9|201853.7|201763.7|201841.9|201751.9|7
1735024360000|2024-12-24 07:12:40|201849.2|201759.2|201851.7|201761.7|201852.3|201762.3|201849.2|201759.2|9
1735024370000|2024-12-24 07:12:50|201852.3|201762.3|201849.5|201759.5|201852.4|201762.4|201848.6|201758.6|13
1735024390000|2024-12-24 07:13:10|201849.3|201759.3|201851.4|201761.4|201856.8|201766.8|201846.9|201756.9|6
1735024400000|2024-12-24 07:13:20|201851.8|201761.8|201887.2|201797.2|201896|201806|201849.3|201759.3|15
1735024410000|2024-12-24 07:13:30|201877.2|201787.2|201878.6|201788.6|201883.2|201793.2|201875.9|201785.9|9
1735024420000|2024-12-24 07:13:40|201876.2|201786.2|201863.9|201773.9|201880|201790|201860.2|201770.2|23
1735024430000|2024-12-24 07:13:50|201862.9|201772.9|201862.9|201772.9|201862.9|201772.9|201862.9|201772.9|1
1735024440000|2024-12-24 07:14:00|201862.7|201772.7|201862.5|201772.5|201862.7|201772.7|201862.5|201772.5|2
1735024450000|2024-12-24 07:14:10|201864|201774|201861.2|201771.2|201864|201774|201861.2|201771.2|2
1735024460000|2024-12-24 07:14:20|201862|201772|201879.1|201789.1|201882.8|201792.8|201862|201772|8
1735024470000|2024-12-24 07:14:30|201881|201791|201877.4|201787.4|201881.9|201791.9|201877.4|201787.4|8
1735024480000|2024-12-24 07:14:40|201875.3|201785.3|201879.8|201789.8|201880.9|201790.9|201875.3|201785.3|19
1735024490000|2024-12-24 07:14:50|201880.9|201790.9|201881.9|201791.9|201884.4|201794.4|201878.8|201788.8|13
1735024500000|2024-12-24 07:15:00|201879.6|201789.6|201881.6|201791.6|201881.6|201791.6|201878.7|201788.7|9
1735024510000|2024-12-24 07:15:10|201880.1|201790.1|201878.2|201788.2|201884.2|201794.2|201875.6|201785.6|15
1735024520000|2024-12-24 07:15:20|201875.6|201785.6|201870.4|201780.4|201877.4|201787.4|201869.9|201779.9|8
1735024530000|2024-12-24 07:15:30|201869.2|201779.2|201866.1|201776.1|201869.2|201779.2|201866.1|201776.1|3
1735024540000|2024-12-24 07:15:40|201867.5|201777.5|201865.7|201775.7|201867.5|201777.5|201865.7|201775.7|2
1735024550000|2024-12-24 07:15:50|201870.2|201780.2|201868.8|201778.8|201872.3|201782.3|201868.8|201778.8|5
1735024560000|2024-12-24 07:16:00|201866.9|201776.9|201864.8|201774.8|201868.6|201778.6|201853.1|201763.1|12
1735024570000|2024-12-24 07:16:10|201862.9|201772.9|201862.9|201772.9|201864.4|201774.4|201862.9|201772.9|5
1735024580000|2024-12-24 07:16:20|201864.4|201774.4|201864.4|201774.4|201864.4|201774.4|201864.4|201774.4|1
1735024590000|2024-12-24 07:16:30|201862.9|201772.9|201862|201772|201864.6|201774.6|201859.5|201769.5|11
1735024600000|2024-12-24 07:16:40|201862.4|201772.4|201860.1|201770.1|201862.4|201772.4|201857.7|201767.7|7
1735024610000|2024-12-24 07:16:50|201857.7|201767.7|201831.5|201741.5|201857.7|201767.7|201826.5|201736.5|21
1735024620000|2024-12-24 07:17:00|201828.9|201738.9|201823|201733|201832.4|201742.4|201823|201733|11
1735024640000|2024-12-24 07:17:20|201823.4|201733.4|201828.6|201738.6|201831.7|201741.7|201823.4|201733.4|7
1735024650000|2024-12-24 07:17:30|201834.1|201744.1|201838.7|201748.7|201846.5|201756.5|201834.1|201744.1|10
1735024660000|2024-12-24 07:17:40|201839.1|201749.1|201840.2|201750.2|201840.2|201750.2|201839.1|201749.1|3
1735024670000|2024-12-24 07:17:50|201844.9|201754.9|201840.5|201750.5|201844.9|201754.9|201840.5|201750.5|2
1735024680000|2024-12-24 07:18:00|201839.4|201749.4|201839.3|201749.3|201839.7|201749.7|201839.3|201749.3|3
1735024690000|2024-12-24 07:18:10|201844|201754|201840|201750|201844.1|201754.1|201839.7|201749.7|4
1735024700000|2024-12-24 07:18:20|201844.1|201754.1|201838.9|201748.9|201844.1|201754.1|201838.9|201748.9|3
1735024710000|2024-12-24 07:18:30|201843.2|201753.2|201840|201750|201844.2|201754.2|201840|201750|3
1735024720000|2024-12-24 07:18:40|201840.8|201750.8|201840.8|201750.8|201840.8|201750.8|201840.8|201750.8|1
1735024730000|2024-12-24 07:18:50|201839.5|201749.5|201840.6|201750.6|201844.6|201754.6|201839.5|201749.5|7
1735024740000|2024-12-24 07:19:00|201842.1|201752.1|201841|201751|201845.5|201755.5|201841|201751|6
1735024750000|2024-12-24 07:19:10|201845.6|201755.6|201841.2|201751.2|201845.6|201755.6|201841.2|201751.2|2
1735024760000|2024-12-24 07:19:20|201841.4|201751.4|201866.1|201776.1|201867.3|201777.3|201840.5|201750.5|10
1735024770000|2024-12-24 07:19:30|201864.3|201774.3|201871.3|201781.3|201874.6|201784.6|201860.2|201770.2|14
1735024780000|2024-12-24 07:19:40|201872.5|201782.5|201875.6|201785.6|201881.1|201791.1|201871.1|201781.1|11
1735024790000|2024-12-24 07:19:50|201876.5|201786.5|201895.7|201805.7|201902.7|201812.7|201875.8|201785.8|20
1735024800000|2024-12-24 07:20:00|201897|201807|201902.5|201812.5|201907.4|201817.4|201897|201807|19
1735024810000|2024-12-24 07:20:10|201904.8|201814.8|201906.3|201816.3|201907.9|201817.9|201903.3|201813.3|8
1735024820000|2024-12-24 07:20:20|201903.9|201813.9|201892.2|201802.2|201904.3|201814.3|201891.9|201801.9|12
1735024830000|2024-12-24 07:20:30|201893.4|201803.4|201892|201802|201893.4|201803.4|201892|201802|4
1735024840000|2024-12-24 07:20:40|201892.4|201802.4|201884.1|201794.1|201892.4|201802.4|201884.1|201794.1|6
1735024850000|2024-12-24 07:20:50|201882.6|201792.6|201886.4|201796.4|201898.6|201808.6|201867|201777|8
1735024860000|2024-12-24 07:21:00|201887.6|201797.6|201884|201794|201887.6|201797.6|201884|201794|5
1735024880000|2024-12-24 07:21:20|201885.8|201795.8|201884.2|201794.2|201886.1|201796.1|201884.2|201794.2|6
1735024890000|2024-12-24 07:21:30|201882.9|201792.9|201882.9|201792.9|201882.9|201792.9|201882.9|201792.9|1
1735024900000|2024-12-24 07:21:40|201885.4|201795.4|201886.6|201796.6|201896.9|201806.9|201883|201793|8
1735024910000|2024-12-24 07:21:50|201887.6|201797.6|201888.1|201798.1|201889.2|201799.2|201887.6|201797.6|3
1735024920000|2024-12-24 07:22:00|201883.4|201793.4|201902.1|201812.1|201913.1|201823.1|201880.6|201790.6|17
1735024930000|2024-12-24 07:22:10|201900.3|201810.3|201901.1|201811.1|201901.1|201811.1|201899.5|201809.5|9
1735024940000|2024-12-24 07:22:20|201900.4|201810.4|201887.7|201797.7|201900.4|201810.4|201884.9|201794.9|14
1735024950000|2024-12-24 07:22:30|201885.8|201795.8|201885.8|201795.8|201885.8|201795.8|201885.8|201795.8|1
1735024970000|2024-12-24 07:22:50|201885.5|201795.5|201886.5|201796.5|201886.5|201796.5|201884.9|201794.9|4
1735024980000|2024-12-24 07:23:00|201886.2|201796.2|201870.2|201780.2|201886.2|201796.2|201855.5|201765.5|14
1735024990000|2024-12-24 07:23:10|201870.3|201780.3|201865.7|201775.7|201870.6|201780.6|201863.2|201773.2|14
1735025000000|2024-12-24 07:23:20|201863.1|201773.1|201863.1|201773.1|201865.7|201775.7|201863.1|201773.1|6
1735025010000|2024-12-24 07:23:30|201860.6|201770.6|201863.4|201773.4|201867.1|201777.1|201859.7|201769.7|10
1735025020000|2024-12-24 07:23:40|201868.6|201778.6|201864.1|201774.1|201868.6|201778.6|201859.8|201769.8|9
1735025030000|2024-12-24 07:23:50|201863.3|201773.3|201853.6|201763.6|201863.7|201773.7|201851.8|201761.8|14
1735025040000|2024-12-24 07:24:00|201852.2|201762.2|201856.8|201766.8|201860.1|201770.1|201852.2|201762.2|11
1735025050000|2024-12-24 07:24:10|201855.9|201765.9|201849.5|201759.5|201855.9|201765.9|201849.5|201759.5|13
1735025060000|2024-12-24 07:24:20|201850.8|201760.8|201850.2|201760.2|201850.8|201760.8|201847.4|201757.4|8
1735025070000|2024-12-24 07:24:30|201848.8|201758.8|201848.6|201758.6|201851.1|201761.1|201844.9|201754.9|14
1735025080000|2024-12-24 07:24:40|201851.2|201761.2|201859.5|201769.5|201862.9|201772.9|201851.2|201761.2|10
1735025090000|2024-12-24 07:24:50|201858.1|201768.1|201852.9|201762.9|201860.2|201770.2|201852.5|201762.5|8
1735025100000|2024-12-24 07:25:00|201849|201759|201848.6|201758.6|201849|201759|201848.6|201758.6|2
1735025110000|2024-12-24 07:25:10|201849.8|201759.8|201852.3|201762.3|201852.3|201762.3|201849.8|201759.8|2
1735025120000|2024-12-24 07:25:20|201852.1|201762.1|201890.9|201800.9|201897.1|201807.1|201848.4|201758.4|12
1735025130000|2024-12-24 07:25:30|201889.1|201799.1|201888.3|201798.3|201889.3|201799.3|201888.3|201798.3|6
1735025140000|2024-12-24 07:25:40|201888.6|201798.6|201892.3|201802.3|201900.1|201810.1|201882|201792|25
1735025150000|2024-12-24 07:25:50|201892.1|201802.1|201886.2|201796.2|201892.1|201802.1|201884.5|201794.5|14
1735025160000|2024-12-24 07:26:00|201885.9|201795.9|201887.8|201797.8|201889.4|201799.4|201885.1|201795.1|21
1735025170000|2024-12-24 07:26:10|201886.6|201796.6|201888.3|201798.3|201888.3|201798.3|201886.1|201796.1|5
1735025180000|2024-12-24 07:26:20|201887|201797|201888.2|201798.2|201888.2|201798.2|201884.3|201794.3|7
1735025190000|2024-12-24 07:26:30|201890.7|201800.7|201884.9|201794.9|201890.7|201800.7|201880.6|201790.6|11
1735025200000|2024-12-24 07:26:40|201887.4|201797.4|201881.4|201791.4|201891.1|201801.1|201880|201790|17
1735025210000|2024-12-24 07:26:50|201881.2|201791.2|201884.8|201794.8|201889.6|201799.6|201881.2|201791.2|9
1735025220000|2024-12-24 07:27:00|201885.8|201795.8|201880.8|201790.8|201885.8|201795.8|201880.8|201790.8|6
1735025230000|2024-12-24 07:27:10|201881.8|201791.8|201881.8|201791.8|201881.8|201791.8|201881.8|201791.8|1
1735025260000|2024-12-24 07:27:40|201881.7|201791.7|201879.5|201789.5|201881.7|201791.7|201879.5|201789.5|2
1735025270000|2024-12-24 07:27:50|201879.9|201789.9|201879.9|201789.9|201879.9|201789.9|201879.9|201789.9|1
1735025280000|2024-12-24 07:28:00|201878.4|201788.4|201873.3|201783.3|201878.4|201788.4|201872.8|201782.8|10
1735025290000|2024-12-24 07:28:10|201874.1|201784.1|201868.6|201778.6|201874.1|201784.1|201857.6|201767.6|14
1735025300000|2024-12-24 07:28:20|201869.7|201779.7|201870.3|201780.3|201875.5|201785.5|201866|201776|12
1735025310000|2024-12-24 07:28:30|201867.8|201777.8|201868.7|201778.7|201872.2|201782.2|201862.8|201772.8|14
1735025320000|2024-12-24 07:28:40|201867.2|201777.2|201865.7|201775.7|201869|201779|201860.9|201770.9|20
1735025330000|2024-12-24 07:28:50|201864.9|201774.9|201861.2|201771.2|201864.9|201774.9|201861.2|201771.2|3
1735025340000|2024-12-24 07:29:00|201861.8|201771.8|201866.3|201776.3|201881|201791|201861.2|201771.2|8
1735025350000|2024-12-24 07:29:10|201867.9|201777.9|201868|201778|201869.4|201779.4|201867.2|201777.2|4
1735025360000|2024-12-24 07:29:20|201869.5|201779.5|201864.9|201774.9|201869.6|201779.6|201862.4|201772.4|12
1735025370000|2024-12-24 07:29:30|201863.5|201773.5|201863.8|201773.8|201868.2|201778.2|201863.5|201773.5|7
1735025380000|2024-12-24 07:29:40|201866|201776|201860.3|201770.3|201866|201776|201860.3|201770.3|8
1735025390000|2024-12-24 07:29:50|201860.5|201770.5|201861.5|201771.5|201863.5|201773.5|201860.5|201770.5|4
1735025400000|2024-12-24 07:30:00|201861.4|201771.4|201807.5|201717.5|201861.4|201771.4|201799.3|201709.3|26
1735025410000|2024-12-24 07:30:10|201806.7|201716.7|201804.7|201714.7|201807.1|201717.1|201801.9|201711.9|9
1735025420000|2024-12-24 07:30:20|201805.2|201715.2|201808.5|201718.5|201808.5|201718.5|201804.5|201714.5|8
1735025430000|2024-12-24 07:30:30|201809.9|201719.9|201806.9|201716.9|201812.6|201722.6|201805.9|201715.9|12
1735025440000|2024-12-24 07:30:40|201822.8|201732.8|201810.8|201720.8|201822.8|201732.8|201810.6|201720.6|9
1735025450000|2024-12-24 07:30:50|201810.7|201720.7|201811.7|201721.7|201817.3|201727.3|201809.5|201719.5|15
1735025460000|2024-12-24 07:31:00|201811.5|201721.5|201839.6|201749.6|201839.6|201749.6|201811.5|201721.5|9
1735025470000|2024-12-24 07:31:10|201837.7|201747.7|201844|201754|201858.1|201768.1|201835.9|201745.9|18
1735025480000|2024-12-24 07:31:20|201841.1|201751.1|201839.1|201749.1|201841.1|201751.1|201836.6|201746.6|12
1735025490000|2024-12-24 07:31:30|201838.9|201748.9|201837.5|201747.5|201839.1|201749.1|201836.5|201746.5|6
1735025500000|2024-12-24 07:31:40|201838.5|201748.5|201845|201755|201850.4|201760.4|201837.2|201747.2|14
1735025510000|2024-12-24 07:31:50|201844|201754|201840.4|201750.4|201845.7|201755.7|201840.4|201750.4|17
1735025520000|2024-12-24 07:32:00|201843.3|201753.3|201837.9|201747.9|201843.3|201753.3|201837.9|201747.9|10
1735025530000|2024-12-24 07:32:10|201838.2|201748.2|201839.2|201749.2|201840.3|201750.3|201837.8|201747.8|7
1735025540000|2024-12-24 07:32:20|201837.8|201747.8|201837|201747|201839.8|201749.8|201837|201747|8
1735025550000|2024-12-24 07:32:30|201839.2|201749.2|201837|201747|201840.4|201750.4|201837|201747|8
1735025560000|2024-12-24 07:32:40|201839|201749|201845.1|201755.1|201857.5|201767.5|201839|201749|10
1735025570000|2024-12-24 07:32:50|201841.9|201751.9|201843|201753|201846.3|201756.3|201841.9|201751.9|7
1735025580000|2024-12-24 07:33:00|201843.8|201753.8|201859.1|201769.1|201861.7|201771.7|201843.8|201753.8|11
1735025590000|2024-12-24 07:33:10|201859.8|201769.8|201860.1|201770.1|201860.1|201770.1|201859.8|201769.8|2
1735025600000|2024-12-24 07:33:20|201857.5|201767.5|201859.9|201769.9|201859.9|201769.9|201857.5|201767.5|8
1735025610000|2024-12-24 07:33:30|201860.2|201770.2|201862.5|201772.5|201864.2|201774.2|201857|201767|21
1735025620000|2024-12-24 07:33:40|201859.8|201769.8|201864.3|201774.3|201864.3|201774.3|201859.8|201769.8|4
1735025630000|2024-12-24 07:33:50|201866.3|201776.3|201875|201785|201877.4|201787.4|201866.3|201776.3|6
1735025640000|2024-12-24 07:34:00|201875.2|201785.2|201872|201782|201875.2|201785.2|201869|201779|7
1735025650000|2024-12-24 07:34:10|201872.3|201782.3|201878.5|201788.5|201886.7|201796.7|201872.3|201782.3|6
1735025660000|2024-12-24 07:34:20|201875.7|201785.7|201871.2|201781.2|201875.7|201785.7|201869.9|201779.9|11
1735025670000|2024-12-24 07:34:30|201868.6|201778.6|201863.1|201773.1|201868.6|201778.6|201863.1|201773.1|2
1735025680000|2024-12-24 07:34:40|201865.1|201775.1|201861.8|201771.8|201865.1|201775.1|201861.1|201771.1|9
1735025690000|2024-12-24 07:34:50|201863.7|201773.7|201877.1|201787.1|201889.2|201799.2|201863.7|201773.7|11
1735025700000|2024-12-24 07:35:00|201875.7|201785.7|201876.3|201786.3|201877.9|201787.9|201874.1|201784.1|7
1735025710000|2024-12-24 07:35:10|201877.5|201787.5|201876|201786|201887.4|201797.4|201876|201786|8
1735025720000|2024-12-24 07:35:20|201873.8|201783.8|201879.8|201789.8|201881.9|201791.9|201873.8|201783.8|9
1735025730000|2024-12-24 07:35:30|201876|201786|201877.9|201787.9|201881.7|201791.7|201876|201786|6
1735025740000|2024-12-24 07:35:40|201880.9|201790.9|201895.9|201805.9|201905.2|201815.2|201880.9|201790.9|17
1735025750000|2024-12-24 07:35:50|201896.2|201806.2|201913.5|201823.5|201918.9|201828.9|201896.2|201806.2|9
1735025760000|2024-12-24 07:36:00|201919|201829|201913.2|201823.2|201934.5|201844.5|201912.5|201822.5|21
1735025770000|2024-12-24 07:36:10|201913|201823|201912.7|201822.7|201920.8|201830.8|201903.7|201813.7|12
1735025780000|2024-12-24 07:36:20|201908.7|201818.7|201914.1|201824.1|201922.7|201832.7|201904.1|201814.1|19
1735025790000|2024-12-24 07:36:30|201915.5|201825.5|201915.4|201825.4|201918.1|201828.1|201912.8|201822.8|13
1735025800000|2024-12-24 07:36:40|201916.6|201826.6|201914.7|201824.7|201917.1|201827.1|201914.6|201824.6|13
1735025810000|2024-12-24 07:36:50|201914.5|201824.5|201965.9|201875.9|201975.1|201885.1|201914.5|201824.5|18
1735025820000|2024-12-24 07:37:00|201966.7|201876.7|201963.5|201873.5|201967.8|201877.8|201963.5|201873.5|12
1735025830000|2024-12-24 07:37:10|201963.3|201873.3|201967.1|201877.1|201976.4|201886.4|201958.1|201868.1|26
1735025840000|2024-12-24 07:37:20|201967.9|201877.9|201964.2|201874.2|201968.4|201878.4|201960.2|201870.2|25
1735025850000|2024-12-24 07:37:30|201964.4|201874.4|201940.6|201850.6|201965.2|201875.2|201938.6|201848.6|26
1735025860000|2024-12-24 07:37:40|201940.8|201850.8|201940.9|201850.9|201944.3|201854.3|201937.7|201847.7|29
1735025870000|2024-12-24 07:37:50|201938.8|201848.8|201933.8|201843.8|201942.1|201852.1|201933.8|201843.8|27
1735025880000|2024-12-24 07:38:00|201940.7|201850.7|201936.2|201846.2|201940.7|201850.7|201932.7|201842.7|19
1735025890000|2024-12-24 07:38:10|201933.3|201843.3|201933.4|201843.4|201937.9|201847.9|201932.8|201842.8|14
1735025900000|2024-12-24 07:38:20|201935.7|201845.7|201938|201848|201958|201868|201932.5|201842.5|23
1735025910000|2024-12-24 07:38:30|201939.1|201849.1|201938.5|201848.5|201939.7|201849.7|201937.5|201847.5|12
1735025920000|2024-12-24 07:38:40|201938.7|201848.7|201937.2|201847.2|201939.5|201849.5|201936.4|201846.4|12
1735025930000|2024-12-24 07:38:50|201938.3|201848.3|201935.8|201845.8|201938.5|201848.5|201935.5|201845.5|21
1735025940000|2024-12-24 07:39:00|201937.4|201847.4|201940.2|201850.2|201941.1|201851.1|201934.2|201844.2|28
1735025950000|2024-12-24 07:39:10|201939.7|201849.7|201935.6|201845.6|201940.7|201850.7|201935.3|201845.3|18
1735025960000|2024-12-24 07:39:20|201935.9|201845.9|201930.7|201840.7|201938.6|201848.6|201929.6|201839.6|20
1735025970000|2024-12-24 07:39:30|201930.5|201840.5|201928.5|201838.5|201933.5|201843.5|201928.5|201838.5|11
1735025980000|2024-12-24 07:39:40|201929.2|201839.2|201929.8|201839.8|201930.2|201840.2|201929.2|201839.2|4
1735025990000|2024-12-24 07:39:50|201931.4|201841.4|201930.5|201840.5|201937.4|201847.4|201930.2|201840.2|12
1735026000000|2024-12-24 07:40:00|201931.5|201841.5|201940.2|201850.2|201948.7|201858.7|201930.8|201840.8|21
1735026010000|2024-12-24 07:40:10|201941.4|201851.4|201939.8|201849.8|201942.7|201852.7|201939.8|201849.8|15
1735026020000|2024-12-24 07:40:20|201940|201850|201935.3|201845.3|201940|201850|201934.5|201844.5|18
1735026030000|2024-12-24 07:40:30|201934.5|201844.5|201930.5|201840.5|201935.7|201845.7|201929.3|201839.3|11
1735026040000|2024-12-24 07:40:40|201929.4|201839.4|201927.5|201837.5|201930.7|201840.7|201927.3|201837.3|22
1735026050000|2024-12-24 07:40:50|201930.1|201840.1|201925.1|201835.1|201930.1|201840.1|201925.1|201835.1|19
1735026060000|2024-12-24 07:41:00|201925.8|201835.8|201947.2|201857.2|201950.3|201860.3|201924.6|201834.6|22
1735026070000|2024-12-24 07:41:10|201943.7|201853.7|201938.5|201848.5|201943.7|201853.7|201938.5|201848.5|9
1735026080000|2024-12-24 07:41:20|201933.5|201843.5|201936.5|201846.5|201937.9|201847.9|201932.5|201842.5|10
1735026090000|2024-12-24 07:41:30|201935.9|201845.9|201946.4|201856.4|201947.5|201857.5|201935.7|201845.7|8
1735026100000|2024-12-24 07:41:40|201946.2|201856.2|201936|201846|201949.1|201859.1|201936|201846|15
1735026110000|2024-12-24 07:41:50|201934.8|201844.8|201933.1|201843.1|201934.8|201844.8|201931.3|201841.3|5
1735026120000|2024-12-24 07:42:00|201931.2|201841.2|201931.2|201841.2|201931.2|201841.2|201931.2|201841.2|1
1735026130000|2024-12-24 07:42:10|201933|201843|201926.9|201836.9|201933|201843|201926.1|201836.1|5
1735026140000|2024-12-24 07:42:20|201926.1|201836.1|201930.1|201840.1|201931.9|201841.9|201926.1|201836.1|7
1735026150000|2024-12-24 07:42:30|201928.5|201838.5|201925.4|201835.4|201928.5|201838.5|201925.4|201835.4|2
1735026170000|2024-12-24 07:42:50|201923.8|201833.8|201922.9|201832.9|201923.8|201833.8|201918.1|201828.1|11
1735026180000|2024-12-24 07:43:00|201956.1|201866.1|201954.5|201864.5|201958|201868|201951.5|201861.5|10
1735026190000|2024-12-24 07:43:10|201954.7|201864.7|201953.8|201863.8|201954.7|201864.7|201953.4|201863.4|6
1735026200000|2024-12-24 07:43:20|201954.2|201864.2|201955|201865|201957.6|201867.6|201953.4|201863.4|10
1735026210000|2024-12-24 07:43:30|201957.6|201867.6|201957.2|201867.2|201960.5|201870.5|201954.6|201864.6|5
1735026220000|2024-12-24 07:43:40|201958.3|201868.3|201949.9|201859.9|201958.3|201868.3|201949.5|201859.5|6
1735026230000|2024-12-24 07:43:50|201949.1|201859.1|201944.1|201854.1|201953.1|201863.1|201940.6|201850.6|20
1735026240000|2024-12-24 07:44:00|201944.3|201854.3|201943.1|201853.1|201950.2|201860.2|201941.5|201851.5|36
1735026250000|2024-12-24 07:44:10|201941|201851|201943.5|201853.5|201943.5|201853.5|201941|201851|6
1735026260000|2024-12-24 07:44:20|201940.5|201850.5|201941.4|201851.4|201941.4|201851.4|201940.1|201850.1|6
1735026270000|2024-12-24 07:44:30|201940.1|201850.1|201941|201851|201943.8|201853.8|201940|201850|10
1735026280000|2024-12-24 07:44:40|201940.8|201850.8|201944.4|201854.4|201944.4|201854.4|201940.8|201850.8|5
1735026290000|2024-12-24 07:44:50|201943.6|201853.6|201941.8|201851.8|201945.8|201855.8|201939.9|201849.9|10
1735026300000|2024-12-24 07:45:00|201940.7|201850.7|201932.9|201842.9|201940.7|201850.7|201931.2|201841.2|13
1735026310000|2024-12-24 07:45:10|201931.6|201841.6|201926.5|201836.5|201933.6|201843.6|201923.6|201833.6|26
1735026320000|2024-12-24 07:45:20|201924.3|201834.3|201922.6|201832.6|201927.8|201837.8|201912.9|201822.9|14
1735026330000|2024-12-24 07:45:30|201922|201832|201922.2|201832.2|201923.9|201833.9|201922|201832|4
1735026340000|2024-12-24 07:45:40|201921.5|201831.5|201921.1|201831.1|201922.6|201832.6|201921|201831|10
1735026350000|2024-12-24 07:45:50|201929.7|201839.7|201918.4|201828.4|201930.7|201840.7|201918.4|201828.4|9
1735026360000|2024-12-24 07:46:00|201923.5|201833.5|201930.4|201840.4|201934.9|201844.9|201923.5|201833.5|11
1735026370000|2024-12-24 07:46:10|201932|201842|201932|201842|201932|201842|201932|201842|1
1735026380000|2024-12-24 07:46:20|201930.4|201840.4|201936.4|201846.4|201938.7|201848.7|201930.4|201840.4|9
1735026390000|2024-12-24 07:46:30|201939.4|201849.4|201937.2|201847.2|201943.2|201853.2|201935.7|201845.7|27
1735026400000|2024-12-24 07:46:40|201936|201846|201939.6|201849.6|201941.3|201851.3|201936|201846|11
1735026410000|2024-12-24 07:46:50|201938.5|201848.5|201937.7|201847.7|201939.1|201849.1|201937.7|201847.7|13
1735026420000|2024-12-24 07:47:00|201936.1|201846.1|201933.5|201843.5|201941.6|201851.6|201931.6|201841.6|18
1735026430000|2024-12-24 07:47:10|201931.6|201841.6|201933.5|201843.5|201933.5|201843.5|201931.6|201841.6|4
1735026440000|2024-12-24 07:47:20|201931.6|201841.6|201919.8|201829.8|201931.6|201841.6|201918.7|201828.7|6
1735026450000|2024-12-24 07:47:30|201920.3|201830.3|201897.7|201807.7|201920.3|201830.3|201894|201804|26
1735026460000|2024-12-24 07:47:40|201899.6|201809.6|201895.1|201805.1|201901.1|201811.1|201894|201804|17
1735026470000|2024-12-24 07:47:50|201894|201804|201903.2|201813.2|201903.2|201813.2|201892.3|201802.3|14
1735026480000|2024-12-24 07:48:00|201899.3|201809.3|201892.5|201802.5|201899.3|201809.3|201889.1|201799.1|19
1735026490000|2024-12-24 07:48:10|201892.3|201802.3|201892.7|201802.7|201893.1|201803.1|201891.5|201801.5|11
1735026500000|2024-12-24 07:48:20|201892.6|201802.6|201892.7|201802.7|201893.9|201803.9|201892.6|201802.6|9
1735026510000|2024-12-24 07:48:30|201893.9|201803.9|201901.7|201811.7|201902.4|201812.4|201892.7|201802.7|12
1735026520000|2024-12-24 07:48:40|201902.9|201812.9|201901.2|201811.2|201909.2|201819.2|201900.8|201810.8|13
1735026530000|2024-12-24 07:48:50|201901.4|201811.4|201894|201804|201901.4|201811.4|201892.1|201802.1|8
1735026540000|2024-12-24 07:49:00|201893.6|201803.6|201902.6|201812.6|201905.1|201815.1|201893.6|201803.6|13
1735026550000|2024-12-24 07:49:10|201899.9|201809.9|201881.8|201791.8|201900.1|201810.1|201881.1|201791.1|15
1735026560000|2024-12-24 07:49:20|201882.7|201792.7|201879.8|201789.8|201884.8|201794.8|201876.1|201786.1|11
1735026570000|2024-12-24 07:49:30|201882.8|201792.8|201885.9|201795.9|201888.3|201798.3|201879.4|201789.4|18
1735026580000|2024-12-24 07:49:40|201884.2|201794.2|201877.2|201787.2|201884.9|201794.9|201872.4|201782.4|19
1735026590000|2024-12-24 07:49:50|201878.4|201788.4|201881.3|201791.3|201886.7|201796.7|201877.3|201787.3|16
1735026600000|2024-12-24 07:50:00|201880.1|201790.1|201862.7|201772.7|201880.1|201790.1|201861.7|201771.7|14
1735026610000|2024-12-24 07:50:10|201867.7|201777.7|201870.5|201780.5|201875.7|201785.7|201864.6|201774.6|17
1735026620000|2024-12-24 07:50:20|201874.9|201784.9|201874.3|201784.3|201881.7|201791.7|201874.2|201784.2|17
1735026630000|2024-12-24 07:50:30|201879.8|201789.8|201874.8|201784.8|201880.8|201790.8|201874.8|201784.8|11
1735026640000|2024-12-24 07:50:40|201877.3|201787.3|201880.8|201790.8|201880.8|201790.8|201867.5|201777.5|7
1735026650000|2024-12-24 07:50:50|201876.4|201786.4|201880.2|201790.2|201880.3|201790.3|201873|201783|7
1735026660000|2024-12-24 07:51:00|201881.4|201791.4|201889.5|201799.5|201892.7|201802.7|201881.4|201791.4|18
1735026670000|2024-12-24 07:51:10|201889.9|201799.9|201890.7|201800.7|201894.2|201804.2|201889.5|201799.5|12
1735026680000|2024-12-24 07:51:20|201893|201803|201899.2|201809.2|201899.2|201809.2|201893|201803|28
1735026690000|2024-12-24 07:51:30|201896.6|201806.6|201896.8|201806.8|201898.9|201808.9|201896.6|201806.6|10
1735026700000|2024-12-24 07:51:40|201898.8|201808.8|201897|201807|201898.8|201808.8|201891.7|201801.7|11
1735026710000|2024-12-24 07:51:50|201895|201805|201898.5|201808.5|201899.2|201809.2|201891.4|201801.4|20
1735026720000|2024-12-24 07:52:00|201898.3|201808.3|201902.5|201812.5|201902.5|201812.5|201894.5|201804.5|30
1735026730000|2024-12-24 07:52:10|201895.9|201805.9|201894.8|201804.8|201896.7|201806.7|201891.1|201801.1|21
1735026740000|2024-12-24 07:52:20|201895.3|201805.3|201895.1|201805.1|201896.4|201806.4|201890.5|201800.5|22
1735026750000|2024-12-24 07:52:30|201893.7|201803.7|201891.4|201801.4|201893.9|201803.9|201888.1|201798.1|10
1735026760000|2024-12-24 07:52:40|201891.5|201801.5|201888.4|201798.4|201891.5|201801.5|201888.4|201798.4|6
1735026770000|2024-12-24 07:52:50|201888.8|201798.8|201893.5|201803.5|201894.7|201804.7|201888.8|201798.8|6
1735026780000|2024-12-24 07:53:00|201892.5|201802.5|201890|201800|201894.7|201804.7|201887.7|201797.7|14
1735026790000|2024-12-24 07:53:10|201889.4|201799.4|201884.2|201794.2|201890.9|201800.9|201884.2|201794.2|10
1735026800000|2024-12-24 07:53:20|201885.9|201795.9|201884.5|201794.5|201885.9|201795.9|201884.5|201794.5|2
1735026810000|2024-12-24 07:53:30|201885.7|201795.7|201884.3|201794.3|201886.4|201796.4|201884.3|201794.3|4
1735026820000|2024-12-24 07:53:40|201884.5|201794.5|201894.7|201804.7|201898.2|201808.2|201884.5|201794.5|11
1735026830000|2024-12-24 07:53:50|201895.9|201805.9|201892.8|201802.8|201897.1|201807.1|201889.9|201799.9|17
1735026840000|2024-12-24 07:54:00|201894.4|201804.4|201908.5|201818.5|201910.5|201820.5|201894.4|201804.4|27
1735026850000|2024-12-24 07:54:10|201908.2|201818.2|201912.6|201822.6|201915.3|201825.3|201906|201816|19
1735026860000|2024-12-24 07:54:20|201911.4|201821.4|201912.6|201822.6|201912.6|201822.6|201911.4|201821.4|2
1735026870000|2024-12-24 07:54:30|201912.1|201822.1|201902.9|201812.9|201912.1|201822.1|201901.7|201811.7|8
1735026880000|2024-12-24 07:54:40|201900.7|201810.7|201900.3|201810.3|201904.2|201814.2|201900.1|201810.1|19
1735026890000|2024-12-24 07:54:50|201896.7|201806.7|201879.9|201789.9|201896.7|201806.7|201879.3|201789.3|10
1735026900000|2024-12-24 07:55:00|201881.5|201791.5|201882.7|201792.7|201885.2|201795.2|201875.7|201785.7|24
1735026910000|2024-12-24 07:55:10|201885.5|201795.5|201885.7|201795.7|201885.7|201795.7|201881.3|201791.3|9
1735026920000|2024-12-24 07:55:20|201886.6|201796.6|201858.6|201768.6|201886.6|201796.6|201857.4|201767.4|14
1735026930000|2024-12-24 07:55:30|201856.4|201766.4|201860.8|201770.8|201860.8|201770.8|201854.4|201764.4|30
1735026940000|2024-12-24 07:55:40|201857.9|201767.9|201852|201762|201860.4|201770.4|201852|201762|14
1735026950000|2024-12-24 07:55:50|201850.1|201760.1|201854.4|201764.4|201856|201766|201850|201760|9
1735026960000|2024-12-24 07:56:00|201853.2|201763.2|201850.8|201760.8|201855.8|201765.8|201849|201759|9
1735026970000|2024-12-24 07:56:10|201848.8|201758.8|201866|201776|201867.3|201777.3|201848.8|201758.8|14
1735026980000|2024-12-24 07:56:20|201864.3|201774.3|201862|201772|201864.3|201774.3|201858.7|201768.7|4
1735026990000|2024-12-24 07:56:30|201858|201768|201855.7|201765.7|201858|201768|201855.5|201765.5|7
1735027000000|2024-12-24 07:56:40|201855.5|201765.5|201858.8|201768.8|201860.2|201770.2|201855.5|201765.5|6
1735027010000|2024-12-24 07:56:50|201860.8|201770.8|201863.6|201773.6|201868|201778|201860.8|201770.8|17
1735027020000|2024-12-24 07:57:00|201855.3|201765.3|201857|201767|201858.2|201768.2|201855.3|201765.3|11
1735027030000|2024-12-24 07:57:10|201858.5|201768.5|201855.7|201765.7|201863.8|201773.8|201851|201761|13
1735027040000|2024-12-24 07:57:20|201854.1|201764.1|201855|201765|201855.7|201765.7|201853|201763|4
1735027050000|2024-12-24 07:57:30|201853.4|201763.4|201858.5|201768.5|201861.3|201771.3|201847.6|201757.6|21
1735027060000|2024-12-24 07:57:40|201854.3|201764.3|201856.9|201766.9|201858.8|201768.8|201847.8|201757.8|23
1735027070000|2024-12-24 07:57:50|201852.1|201762.1|201862.2|201772.2|201863.7|201773.7|201852.1|201762.1|24
1735027080000|2024-12-24 07:58:00|201860.7|201770.7|201860.5|201770.5|201862.6|201772.6|201856.1|201766.1|23
1735027090000|2024-12-24 07:58:10|201860.7|201770.7|201861.7|201771.7|201862.2|201772.2|201860.5|201770.5|22
1735027100000|2024-12-24 07:58:20|201863.5|201773.5|201866.3|201776.3|201868|201778|201863.5|201773.5|25
1735027110000|2024-12-24 07:58:30|201866.1|201776.1|201868.5|201778.5|201872.5|201782.5|201866|201776|23
1735027120000|2024-12-24 07:58:40|201867.5|201777.5|201872.4|201782.4|201872.4|201782.4|201867.5|201777.5|25
1735027130000|2024-12-24 07:58:50|201870.5|201780.5|201871.2|201781.2|201873.3|201783.3|201868.3|201778.3|25
1735027140000|2024-12-24 07:59:00|201871.7|201781.7|201879.3|201789.3|201879.3|201789.3|201871.7|201781.7|4
1735027150000|2024-12-24 07:59:10|201879.7|201789.7|201899.3|201809.3|201901.5|201811.5|201879.7|201789.7|10
1735027160000|2024-12-24 07:59:20|201893.5|201803.5|201897.4|201807.4|201899.3|201809.3|201890.8|201800.8|10
1735027180000|2024-12-24 07:59:40|201897.7|201807.7|201899.3|201809.3|201899.3|201809.3|201893.6|201803.6|10
1735027190000|2024-12-24 07:59:50|201900|201810|201900|201810|201900|201810|201897.9|201807.9|11
1735027200000|2024-12-24 08:00:00|201896.5|201806.5|201907.7|201817.7|201912.8|201822.8|201895|201805|19
1735027210000|2024-12-24 08:00:10|201911.5|201821.5|201912.5|201822.5|201912.5|201822.5|201907.5|201817.5|12
1735027220000|2024-12-24 08:00:20|201910.2|201820.2|201901.8|201811.8|201912.5|201822.5|201901.8|201811.8|9
1735027230000|2024-12-24 08:00:30|201903.4|201813.4|201902.7|201812.7|201903.6|201813.6|201901.5|201811.5|7
1735027240000|2024-12-24 08:00:40|201902.2|201812.2|201901.3|201811.3|201902.5|201812.5|201899.8|201809.8|9
1735027250000|2024-12-24 08:00:50|201902.5|201812.5|201908.4|201818.4|201908.4|201818.4|201900.7|201810.7|22
1735027260000|2024-12-24 08:01:00|201907.8|201817.8|201909.2|201819.2|201911.1|201821.1|201901.3|201811.3|17
1735027270000|2024-12-24 08:01:10|201911|201821|201905.3|201815.3|201911.9|201821.9|201905.3|201815.3|6
1735027280000|2024-12-24 08:01:20|201904.3|201814.3|201902.2|201812.2|201905.5|201815.5|201901.2|201811.2|12
1735027290000|2024-12-24 08:01:30|201902.6|201812.6|201900.9|201810.9|201902.6|201812.6|201900.9|201810.9|16
1735027300000|2024-12-24 08:01:40|201902.3|201812.3|201888.4|201798.4|201902.3|201812.3|201888.4|201798.4|14
1735027310000|2024-12-24 08:01:50|201855.3|201765.3|201858.1|201768.1|201860.3|201770.3|201855.3|201765.3|15
1735027320000|2024-12-24 08:02:00|201853.3|201763.3|201845|201755|201858.1|201768.1|201845|201755|20
1735027330000|2024-12-24 08:02:10|201845.4|201755.4|201828.5|201738.5|201845.6|201755.6|201823.4|201733.4|9
1735027340000|2024-12-24 08:02:20|201827.5|201737.5|201817.9|201727.9|201827.5|201737.5|201817.9|201727.9|5
1735027350000|2024-12-24 08:02:30|201818.3|201728.3|201818.6|201728.6|201823.7|201733.7|201818.3|201728.3|13
1735027360000|2024-12-24 08:02:40|201817.6|201727.6|201823.3|201733.3|201823.7|201733.7|201817.6|201727.6|9
1735027370000|2024-12-24 08:02:50|201823.7|201733.7|201825|201735|201825|201735|201817.8|201727.8|18
1735027380000|2024-12-24 08:03:00|201824.7|201734.7|201818.2|201728.2|201825|201735|201814.9|201724.9|16
1735027390000|2024-12-24 08:03:10|201814.6|201724.6|201807.9|201717.9|201814.6|201724.6|201805.7|201715.7|14
1735027400000|2024-12-24 08:03:20|201808.9|201718.9|201801.4|201711.4|201808.9|201718.9|201797.7|201707.7|15
1735027410000|2024-12-24 08:03:30|201799.7|201709.7|201796.4|201706.4|201801.8|201711.8|201796.4|201706.4|14
1735027420000|2024-12-24 08:03:40|201795.9|201705.9|201800.9|201710.9|201800.9|201710.9|201794.9|201704.9|13
1735027430000|2024-12-24 08:03:50|201800.1|201710.1|201798.7|201708.7|201800.1|201710.1|201798.7|201708.7|5
1735027440000|2024-12-24 08:04:00|201798.6|201708.6|201800.5|201710.5|201802.3|201712.3|201787.5|201697.5|21
1735027450000|2024-12-24 08:04:10|201795.5|201705.5|201803.8|201713.8|201807.3|201717.3|201795.5|201705.5|14
1735027460000|2024-12-24 08:04:20|201804|201714|201811.3|201721.3|201811.3|201721.3|201802.5|201712.5|10
1735027470000|2024-12-24 08:04:30|201811|201721|201801.8|201711.8|201811|201721|201801|201711|13
1735027480000|2024-12-24 08:04:40|201803|201713|201799.3|201709.3|201803|201713|201799.3|201709.3|4
1735027490000|2024-12-24 08:04:50|201801.3|201711.3|201799|201709|201801.3|201711.3|201797.3|201707.3|7
1735027500000|2024-12-24 08:05:00|201797.5|201707.5|201802.8|201712.8|201804.4|201714.4|201795.3|201705.3|15
1735027510000|2024-12-24 08:05:10|201803.6|201713.6|201804.1|201714.1|201808.1|201718.1|201803.6|201713.6|9
1735027520000|2024-12-24 08:05:20|201807.9|201717.9|201809.6|201719.6|201812.1|201722.1|201806.9|201716.9|16
1735027530000|2024-12-24 08:05:30|201811|201721|201808.1|201718.1|201812.3|201722.3|201805.9|201715.9|15
1735027540000|2024-12-24 08:05:40|201806.8|201716.8|201800.9|201710.9|201806.8|201716.8|201800.9|201710.9|13
1735027550000|2024-12-24 08:05:50|201799.8|201709.8|201797.3|201707.3|201801.9|201711.9|201797.3|201707.3|11
1735027560000|2024-12-24 08:06:00|201795.8|201705.8|201810.1|201720.1|201810.1|201720.1|201795.8|201705.8|11
1735027570000|2024-12-24 08:06:10|201811.1|201721.1|201839.8|201749.8|201840|201750|201811.1|201721.1|14
1735027580000|2024-12-24 08:06:20|201840|201750|201837.8|201747.8|201840.1|201750.1|201837.8|201747.8|4
1735027590000|2024-12-24 08:06:30|201837.9|201747.9|201844.7|201754.7|201848.2|201758.2|201837.9|201747.9|5
1735027600000|2024-12-24 08:06:40|201844.9|201754.9|201845.8|201755.8|201848.2|201758.2|201844.9|201754.9|5
1735027610000|2024-12-24 08:06:50|201848|201758|201845.5|201755.5|201848|201758|201845.5|201755.5|4
1735027620000|2024-12-24 08:07:00|201846|201756|201843.8|201753.8|201848.3|201758.3|201843.8|201753.8|20
1735027630000|2024-12-24 08:07:10|201847|201757|201848.8|201758.8|201852|201762|201843.5|201753.5|17
1735027640000|2024-12-24 08:07:20|201847|201757|201856.8|201766.8|201861|201771|201847|201757|14
1735027650000|2024-12-24 08:07:30|201861.5|201771.5|201851|201761|201861.5|201771.5|201849.7|201759.7|20
1735027660000|2024-12-24 08:07:40|201852.8|201762.8|201851.2|201761.2|201854.4|201764.4|201849.7|201759.7|19
1735027670000|2024-12-24 08:07:50|201849|201759|201852|201762|201852|201762|201847|201757|13
1735027680000|2024-12-24 08:08:00|201851.7|201761.7|201851|201761|201851.7|201761.7|201849.3|201759.3|4
1735027690000|2024-12-24 08:08:10|201852.5|201762.5|201851.3|201761.3|201856.3|201766.3|201849.8|201759.8|21
1735027700000|2024-12-24 08:08:20|201849.8|201759.8|201849.9|201759.9|201855.5|201765.5|201849.8|201759.8|8
1735027710000|2024-12-24 08:08:30|201850.3|201760.3|201849.3|201759.3|201852.6|201762.6|201849.3|201759.3|8
1735027720000|2024-12-24 08:08:40|201851.1|201761.1|201850.6|201760.6|201851.1|201761.1|201849|201759|10
1735027730000|2024-12-24 08:08:50|201849|201759|201849|201759|201850.6|201760.6|201846.8|201756.8|20
1735027740000|2024-12-24 08:09:00|201846.8|201756.8|201852.8|201762.8|201853.8|201763.8|201846.8|201756.8|19
1735027750000|2024-12-24 08:09:10|201853|201763|201850.8|201760.8|201855.3|201765.3|201850.8|201760.8|6
1735027760000|2024-12-24 08:09:20|201852|201762|201851.1|201761.1|201852.3|201762.3|201851.1|201761.1|4
1735027770000|2024-12-24 08:09:30|201848.6|201758.6|201841.9|201751.9|201850.9|201760.9|201841.9|201751.9|17
1735027780000|2024-12-24 08:09:40|201842.3|201752.3|201845.3|201755.3|201846.1|201756.1|201842.3|201752.3|5
1735027790000|2024-12-24 08:09:50|201845.4|201755.4|201848|201758|201849.5|201759.5|201845.4|201755.4|5
1735027800000|2024-12-24 08:10:00|201846.9|201756.9|201837.3|201747.3|201846.9|201756.9|201829|201739|17
1735027810000|2024-12-24 08:10:10|201837.9|201747.9|201837.5|201747.5|201838|201748|201837.2|201747.2|6
1735027820000|2024-12-24 08:10:20|201835.9|201745.9|201836.1|201746.1|201838.6|201748.6|201835.9|201745.9|4
1735027830000|2024-12-24 08:10:30|201835.9|201745.9|201833.3|201743.3|201839.4|201749.4|201829.3|201739.3|12
1735027840000|2024-12-24 08:10:40|201831.3|201741.3|201848.2|201758.2|201850.9|201760.9|201829.3|201739.3|13
1735027850000|2024-12-24 08:10:50|201848|201758|201850.5|201760.5|201850.5|201760.5|201843.7|201753.7|13
1735027860000|2024-12-24 08:11:00|201849.2|201759.2|201850.6|201760.6|201850.9|201760.9|201848.9|201758.9|12
1735027870000|2024-12-24 08:11:10|201851.7|201761.7|201842.4|201752.4|201852.4|201762.4|201842.2|201752.2|14
1735027880000|2024-12-24 08:11:20|201846.5|201756.5|201845|201755|201846.5|201756.5|201840.5|201750.5|6
1735027890000|2024-12-24 08:11:30|201843.8|201753.8|201853.7|201763.7|201854.9|201764.9|201843.8|201753.8|7
1735027900000|2024-12-24 08:11:40|201851.5|201761.5|201849.1|201759.1|201852.3|201762.3|201849.1|201759.1|10
1735027910000|2024-12-24 08:11:50|201851.3|201761.3|201847.2|201757.2|201852.1|201762.1|201847.2|201757.2|15
1735027920000|2024-12-24 08:12:00|201849.4|201759.4|201844|201754|201849.4|201759.4|201837.2|201747.2|10
1735027930000|2024-12-24 08:12:10|201844.8|201754.8|201859.6|201769.6|201859.6|201769.6|201843.3|201753.3|14
1735027940000|2024-12-24 08:12:20|201858.9|201768.9|201854.9|201764.9|201858.9|201768.9|201854.9|201764.9|7
1735027950000|2024-12-24 08:12:30|201856.9|201766.9|201852.3|201762.3|201856.9|201766.9|201852.3|201762.3|8
1735027970000|2024-12-24 08:12:50|201852|201762|201847.8|201757.8|201852|201762|201841|201751|14
1735027980000|2024-12-24 08:13:00|201844.3|201754.3|201849|201759|201849|201759|201842.8|201752.8|9
1735027990000|2024-12-24 08:13:10|201849.8|201759.8|201849.3|201759.3|201849.8|201759.8|201849.1|201759.1|3
1735028000000|2024-12-24 08:13:20|201851.6|201761.6|201854.9|201764.9|201856.5|201766.5|201851.6|201761.6|7
1735028010000|2024-12-24 08:13:30|201856.2|201766.2|201856.2|201766.2|201856.2|201766.2|201854.9|201764.9|3
1735028020000|2024-12-24 08:13:40|201854.9|201764.9|201880.8|201790.8|201884.9|201794.9|201854.9|201764.9|15
1735028030000|2024-12-24 08:13:50|201881|201791|201882.3|201792.3|201886.3|201796.3|201881|201791|11
1735028040000|2024-12-24 08:14:00|201884.3|201794.3|201889.6|201799.6|201893.6|201803.6|201883|201793|16
1735028050000|2024-12-24 08:14:10|201886.8|201796.8|201892.3|201802.3|201893.5|201803.5|201886.8|201796.8|17
1735028060000|2024-12-24 08:14:20|201890.6|201800.6|201893.3|201803.3|201895|201805|201890.6|201800.6|27
1735028070000|2024-12-24 08:14:30|201894.8|201804.8|201893.5|201803.5|201894.8|201804.8|201890.6|201800.6|10
1735028080000|2024-12-24 08:14:40|201890.8|201800.8|201895.3|201805.3|201897|201807|201889.5|201799.5|20
1735028090000|2024-12-24 08:14:50|201891.5|201801.5|201887.3|201797.3|201893.8|201803.8|201883.5|201793.5|23
1735028100000|2024-12-24 08:15:00|201888.1|201798.1|201834.4|201744.4|201891.1|201801.1|201833.1|201743.1|25
1735028110000|2024-12-24 08:15:10|201836.2|201746.2|201836.9|201746.9|201840.8|201750.8|201834.2|201744.2|13
1735028120000|2024-12-24 08:15:20|201837.4|201747.4|201840.6|201750.6|201840.6|201750.6|201837.4|201747.4|4
1735028130000|2024-12-24 08:15:30|201839.6|201749.6|201833.8|201743.8|201839.6|201749.6|201833.8|201743.8|10
1735028140000|2024-12-24 08:15:40|201833.9|201743.9|201833.2|201743.2|201834.9|201744.9|201830.5|201740.5|10
1735028150000|2024-12-24 08:15:50|201832|201742|201833.8|201743.8|201833.8|201743.8|201830.8|201740.8|5
1735028160000|2024-12-24 08:16:00|201829.8|201739.8|201830.2|201740.2|201830.2|201740.2|201821.5|201731.5|13
1735028170000|2024-12-24 08:16:10|201829.6|201739.6|201825.6|201735.6|201829.6|201739.6|201825.6|201735.6|3
1735028180000|2024-12-24 08:16:20|201823.6|201733.6|201825.6|201735.6|201825.6|201735.6|201823.6|201733.6|2
1735028190000|2024-12-24 08:16:30|201823|201733|201823|201733|201823|201733|201823|201733|1
1735028200000|2024-12-24 08:16:40|201819.7|201729.7|201821.1|201731.1|201821.1|201731.1|201781.6|201691.6|24
1735028210000|2024-12-24 08:16:50|201821.9|201731.9|201825.2|201735.2|201833.6|201743.6|201821.9|201731.9|8
1735028220000|2024-12-24 08:17:00|201826.5|201736.5|201835.4|201745.4|201839|201749|201826.5|201736.5|7
1735028230000|2024-12-24 08:17:10|201835|201745|201836.7|201746.7|201836.9|201746.9|201834.3|201744.3|16
1735028240000|2024-12-24 08:17:20|201836.9|201746.9|201839|201749|201870.1|201780.1|201832.7|201742.7|20
1735028250000|2024-12-24 08:17:30|201850.1|201760.1|201843.9|201753.9|201850.6|201760.6|201840.1|201750.1|30
1735028260000|2024-12-24 08:17:40|201842.3|201752.3|201849.2|201759.2|201849.2|201759.2|201836.7|201746.7|21
1735028270000|2024-12-24 08:17:50|201845.9|201755.9|201844.9|201754.9|201847.2|201757.2|201844.8|201754.8|11
1735028280000|2024-12-24 08:18:00|201843.3|201753.3|201829.3|201739.3|201843.3|201753.3|201822.8|201732.8|9
1735028290000|2024-12-24 08:18:10|201828.5|201738.5|201845.8|201755.8|201845.8|201755.8|201824.2|201734.2|9
1735028300000|2024-12-24 08:18:20|201845.6|201755.6|201843.6|201753.6|201847|201757|201842.5|201752.5|14
1735028310000|2024-12-24 08:18:30|201843.8|201753.8|201808.5|201718.5|201843.8|201753.8|201806.8|201716.8|17
1735028320000|2024-12-24 08:18:40|201802.4|201712.4|201800.2|201710.2|201802.4|201712.4|201800|201710|8
1735028330000|2024-12-24 08:18:50|201799.3|201709.3|201775.3|201685.3|201799.3|201709.3|201770.9|201680.9|15
1735028340000|2024-12-24 08:19:00|201776.4|201686.4|201780.9|201690.9|201787.2|201697.2|201771.4|201681.4|16
1735028350000|2024-12-24 08:19:10|201779.5|201689.5|201759.6|201669.6|201779.7|201689.7|201756.6|201666.6|26
1735028360000|2024-12-24 08:19:20|201759.1|201669.1|201740.9|201650.9|201765.1|201675.1|201739.3|201649.3|17
1735028370000|2024-12-24 08:19:30|201738.7|201648.7|201738.7|201648.7|201741.4|201651.4|201738.7|201648.7|3
1735028390000|2024-12-24 08:19:50|201738|201648|201738|201648|201738|201648|201738|201648|1
1735028400000|2024-12-24 08:20:00|201740.5|201650.5|201740.5|201650.5|201740.5|201650.5|201740.5|201650.5|1
1735028410000|2024-12-24 08:20:10|201740.8|201650.8|201746.4|201656.4|201746.4|201656.4|201740.8|201650.8|3
1735028420000|2024-12-24 08:20:20|201747.9|201657.9|201746.9|201656.9|201747.9|201657.9|201746.9|201656.9|4
1735028430000|2024-12-24 08:20:30|201747.3|201657.3|201747.3|201657.3|201747.3|201657.3|201747.3|201657.3|1
1735028440000|2024-12-24 08:20:40|201747.4|201657.4|201747.3|201657.3|201747.4|201657.4|201747.3|201657.3|2
1735028450000|2024-12-24 08:20:50|201745.8|201655.8|201745.5|201655.5|201745.8|201655.8|201745.5|201655.5|4
1735028460000|2024-12-24 08:21:00|201745.8|201655.8|201745.5|201655.5|201745.8|201655.8|201745.5|201655.5|2
1735028470000|2024-12-24 08:21:10|201745.8|201655.8|201746.9|201656.9|201746.9|201656.9|201745.5|201655.5|7
1735028480000|2024-12-24 08:21:20|201746.7|201656.7|201742.1|201652.1|201746.7|201656.7|201740|201650|5
1735028490000|2024-12-24 08:21:30|201742.3|201652.3|201742.5|201652.5|201742.5|201652.5|201742.3|201652.3|2
1735028500000|2024-12-24 08:21:40|201742.6|201652.6|201742.6|201652.6|201742.6|201652.6|201742.6|201652.6|1
1735028510000|2024-12-24 08:21:50|201743.3|201653.3|201743.3|201653.3|201743.3|201653.3|201743.3|201653.3|1
1735028520000|2024-12-24 08:22:00|201743|201653|201743.3|201653.3|201743.3|201653.3|201743|201653|4
1735028530000|2024-12-24 08:22:10|201743|201653|201742.8|201652.8|201743|201653|201742.8|201652.8|4
1735028540000|2024-12-24 08:22:20|201742.9|201652.9|201743.4|201653.4|201743.4|201653.4|201742.6|201652.6|4
1735028570000|2024-12-24 08:22:50|201743.5|201653.5|201743.5|201653.5|201743.5|201653.5|201743.5|201653.5|1
1735028580000|2024-12-24 08:23:00|201743|201653|201743|201653|201743|201653|201743|201653|1
1735028590000|2024-12-24 08:23:10|201743.8|201653.8|201744.1|201654.1|201744.1|201654.1|201743.3|201653.3|4
1735028600000|2024-12-24 08:23:20|201744.3|201654.3|201751.3|201661.3|201753.9|201663.9|201744.3|201654.3|5
1735028610000|2024-12-24 08:23:30|201751.8|201661.8|201754.3|201664.3|201754.3|201664.3|201751.8|201661.8|2
1735028630000|2024-12-24 08:23:50|201754.4|201664.4|201754.4|201664.4|201754.4|201664.4|201754.4|201664.4|1
1735028650000|2024-12-24 08:24:10|201751.5|201661.5|201751.8|201661.8|201751.8|201661.8|201751.5|201661.5|2
1735028660000|2024-12-24 08:24:20|201757.8|201667.8|201768.5|201678.5|201768.6|201678.6|201757.8|201667.8|7
1735028670000|2024-12-24 08:24:30|201768.3|201678.3|201767.8|201677.8|201768.3|201678.3|201767.8|201677.8|2
1735028680000|2024-12-24 08:24:40|201768.2|201678.2|201768.3|201678.3|201768.4|201678.4|201768.2|201678.2|3
1735028690000|2024-12-24 08:24:50|201768.4|201678.4|201768.5|201678.5|201769.3|201679.3|201767.6|201677.6|7
1735028700000|2024-12-24 08:25:00|201768.8|201678.8|201780.6|201690.6|201782.4|201692.4|201768.8|201678.8|20
1735028710000|2024-12-24 08:25:10|201782.3|201692.3|201784.3|201694.3|201784.3|201694.3|201780.6|201690.6|23
1735028720000|2024-12-24 08:25:20|201786.5|201696.5|201784.2|201694.2|201786.5|201696.5|201781.6|201691.6|6
1735028730000|2024-12-24 08:25:30|201783.1|201693.1|201783.1|201693.1|201783.1|201693.1|201782.3|201692.3|3
1735028740000|2024-12-24 08:25:40|201780.1|201690.1|201785.5|201695.5|201785.5|201695.5|201780.1|201690.1|6
1735028750000|2024-12-24 08:25:50|201784.8|201694.8|201788.6|201698.6|201790.3|201700.3|201784.8|201694.8|4
1735028760000|2024-12-24 08:26:00|201790.3|201700.3|201790.5|201700.5|201792.2|201702.2|201783.6|201693.6|7
1735028770000|2024-12-24 08:26:10|201792.2|201702.2|201794.2|201704.2|201797|201707|201788.1|201698.1|6
1735028780000|2024-12-24 08:26:20|201793.5|201703.5|201794.2|201704.2|201794.2|201704.2|201793.5|201703.5|3
1735028790000|2024-12-24 08:26:30|201793.8|201703.8|201790.7|201700.7|201796.3|201706.3|201790.7|201700.7|3
1735028800000|2024-12-24 08:26:40|201795.4|201705.4|201793|201703|201795.4|201705.4|201793|201703|2
1735028810000|2024-12-24 08:26:50|201791.9|201701.9|201791.9|201701.9|201791.9|201701.9|201791.9|201701.9|1
1735028820000|2024-12-24 08:27:00|201792.5|201702.5|201811.7|201721.7|201811.7|201721.7|201792.5|201702.5|11
1735028830000|2024-12-24 08:27:10|201811.8|201721.8|201802.2|201712.2|201811.8|201721.8|201802.2|201712.2|5
1735028840000|2024-12-24 08:27:20|201803.9|201713.9|201807.9|201717.9|201810.2|201720.2|201799|201709|7
1735028850000|2024-12-24 08:27:30|201808.1|201718.1|201806.3|201716.3|201808.6|201718.6|201806.3|201716.3|9
1735028860000|2024-12-24 08:27:40|201806.5|201716.5|201808.5|201718.5|201808.5|201718.5|201806.3|201716.3|15
1735028870000|2024-12-24 08:27:50|201806.8|201716.8|201806.5|201716.5|201808.5|201718.5|201805.7|201715.7|13
1735028880000|2024-12-24 08:28:00|201806.2|201716.2|201804.4|201714.4|201810.1|201720.1|201796.5|201706.5|8
1735028900000|2024-12-24 08:28:20|201803.9|201713.9|201797.9|201707.9|201803.9|201713.9|201795.4|201705.4|3
1735028910000|2024-12-24 08:28:30|201797.6|201707.6|201797.6|201707.6|201797.6|201707.6|201797.6|201707.6|1
1735028920000|2024-12-24 08:28:40|201796.8|201706.8|201782.5|201692.5|201796.8|201706.8|201781.9|201691.9|5
1735028930000|2024-12-24 08:28:50|201782.2|201692.2|201775.5|201685.5|201782.2|201692.2|201754.9|201664.9|13
1735028940000|2024-12-24 08:29:00|201776.5|201686.5|201774.5|201684.5|201776.5|201686.5|201774.5|201684.5|5
1735028950000|2024-12-24 08:29:10|201776.2|201686.2|201774.4|201684.4|201776.2|201686.2|201774.2|201684.2|6
1735028960000|2024-12-24 08:29:20|201771.9|201681.9|201771.9|201681.9|201773.5|201683.5|201771.9|201681.9|7
1735028970000|2024-12-24 08:29:30|201770.9|201680.9|201771.7|201681.7|201772.8|201682.8|201770.9|201680.9|9
1735028980000|2024-12-24 08:29:40|201773.3|201683.3|201773.3|201683.3|201773.3|201683.3|201771.7|201681.7|5
1735028990000|2024-12-24 08:29:50|201776.5|201686.5|201775.9|201685.9|201776.5|201686.5|201775.9|201685.9|2
1735029000000|2024-12-24 08:30:00|201772.5|201682.5|201776.9|201686.9|201776.9|201686.9|201764.9|201674.9|16
1735029010000|2024-12-24 08:30:10|201777.1|201687.1|201774.8|201684.8|201777.1|201687.1|201771.8|201681.8|6
1735029020000|2024-12-24 08:30:20|201773.1|201683.1|201771.8|201681.8|201773.1|201683.1|201771.8|201681.8|3
1735029030000|2024-12-24 08:30:30|201772.9|201682.9|201772.3|201682.3|201772.9|201682.9|201772.3|201682.3|2
1735029040000|2024-12-24 08:30:40|201769.4|201679.4|201769.2|201679.2|201769.4|201679.4|201769.2|201679.2|2
1735029050000|2024-12-24 08:30:50|201769|201679|201769|201679|201769|201679|201769|201679|1
1735029060000|2024-12-24 08:31:00|201772.1|201682.1|201771.9|201681.9|201774.5|201684.5|201766.7|201676.7|6
1735029070000|2024-12-24 08:31:10|201772.1|201682.1|201771.9|201681.9|201772.1|201682.1|201771.9|201681.9|2
1735029080000|2024-12-24 08:31:20|201772.1|201682.1|201774.9|201684.9|201774.9|201684.9|201772.1|201682.1|3
1735029090000|2024-12-24 08:31:30|201774.8|201684.8|201777|201687|201777|201687|201774.8|201684.8|2
1735029100000|2024-12-24 08:31:40|201771|201681|201792|201702|201792|201702|201771|201681|5
1735029110000|2024-12-24 08:31:50|201790.2|201700.2|201784.5|201694.5|201790.2|201700.2|201784.5|201694.5|2
1735029120000|2024-12-24 08:32:00|201782.8|201692.8|201773.3|201683.3|201788.7|201698.7|201756.2|201666.2|20
1735029130000|2024-12-24 08:32:10|201773.4|201683.4|201772.8|201682.8|201773.4|201683.4|201772.8|201682.8|3
1735029140000|2024-12-24 08:32:20|201769.1|201679.1|201770.5|201680.5|201770.5|201680.5|201765.6|201675.6|3
1735029150000|2024-12-24 08:32:30|201772.2|201682.2|201771.6|201681.6|201772.2|201682.2|201764.9|201674.9|3
1735029170000|2024-12-24 08:32:50|201772.7|201682.7|201772.7|201682.7|201772.7|201682.7|201772.7|201682.7|1
1735029180000|2024-12-24 08:33:00|201774.3|201684.3|201769.9|201679.9|201774.8|201684.8|201768|201678|6
1735029190000|2024-12-24 08:33:10|201770|201680|201758.2|201668.2|201770|201680|201755.8|201665.8|5
1735029200000|2024-12-24 08:33:20|201755.1|201665.1|201757.2|201667.2|201757.2|201667.2|201754.6|201664.6|5
1735029210000|2024-12-24 08:33:30|201757|201667|201751.3|201661.3|201757|201667|201751.3|201661.3|2
1735029220000|2024-12-24 08:33:40|201750.7|201660.7|201750.3|201660.3|201751|201661|201749.7|201659.7|6
1735029240000|2024-12-24 08:34:00|201748.4|201658.4|201761.7|201671.7|201765.2|201675.2|201748.4|201658.4|9
1735029260000|2024-12-24 08:34:20|201762.1|201672.1|201761.8|201671.8|201762.1|201672.1|201758.3|201668.3|7
1735029280000|2024-12-24 08:34:40|201761.2|201671.2|201749.7|201659.7|201763.3|201673.3|201748.1|201658.1|10
1735029290000|2024-12-24 08:34:50|201752.3|201662.3|201752.7|201662.7|201752.7|201662.7|201752.3|201662.3|2
1735029300000|2024-12-24 08:35:00|201752.3|201662.3|201751.5|201661.5|201752.3|201662.3|201749.9|201659.9|3
1735029310000|2024-12-24 08:35:10|201755.1|201665.1|201759.6|201669.6|201760|201670|201755.1|201665.1|3
1735029320000|2024-12-24 08:35:20|201759.8|201669.8|201832.1|201742.1|201832.1|201742.1|201759.8|201669.8|5
1735029330000|2024-12-24 08:35:30|201828.6|201738.6|201810.2|201720.2|201829.2|201739.2|201810.1|201720.1|25
1735029340000|2024-12-24 08:35:40|201812.2|201722.2|201812.6|201722.6|201812.6|201722.6|201810.5|201720.5|4
1735029350000|2024-12-24 08:35:50|201810.7|201720.7|201806.5|201716.5|201810.7|201720.7|201804.5|201714.5|11
1735029360000|2024-12-24 08:36:00|201803.8|201713.8|201783.7|201693.7|201803.8|201713.8|201777.8|201687.8|16
1735029370000|2024-12-24 08:36:10|201784.1|201694.1|201783.6|201693.6|201784.1|201694.1|201781.8|201691.8|15
1735029380000|2024-12-24 08:36:20|201783.4|201693.4|201783.4|201693.4|201783.4|201693.4|201783.4|201693.4|1
1735029390000|2024-12-24 08:36:30|201783.6|201693.6|201783.8|201693.8|201783.8|201693.8|201783.4|201693.4|5
1735029400000|2024-12-24 08:36:40|201783.4|201693.4|201781.9|201691.9|201784|201694|201781.9|201691.9|6
1735029410000|2024-12-24 08:36:50|201782.1|201692.1|201789|201699|201791.1|201701.1|201781.9|201691.9|15
1735029420000|2024-12-24 08:37:00|201789.2|201699.2|201787.5|201697.5|201794.9|201704.9|201787.5|201697.5|10
1735029430000|2024-12-24 08:37:10|201792.3|201702.3|201791.2|201701.2|201795|201705|201788.3|201698.3|8
1735029440000|2024-12-24 08:37:20|201787.5|201697.5|201791.1|201701.1|201793.1|201703.1|201787.5|201697.5|4
1735029450000|2024-12-24 08:37:30|201787.3|201697.3|201791.4|201701.4|201791.4|201701.4|201787.3|201697.3|2
1735029470000|2024-12-24 08:37:50|201788.1|201698.1|201791.1|201701.1|201791.1|201701.1|201788.1|201698.1|2
1735029480000|2024-12-24 08:38:00|201790.7|201700.7|201790|201700|201790.7|201700.7|201790|201700|2
1735029490000|2024-12-24 08:38:10|201787.3|201697.3|201789.5|201699.5|201789.5|201699.5|201787.3|201697.3|3
1735029510000|2024-12-24 08:38:30|201787.3|201697.3|201789.6|201699.6|201791.9|201701.9|201787.3|201697.3|4
1735029520000|2024-12-24 08:38:40|201788.8|201698.8|201787.7|201697.7|201788.8|201698.8|201787.7|201697.7|2
1735029530000|2024-12-24 08:38:50|201789.3|201699.3|201760.5|201670.5|201790.2|201700.2|201760.3|201670.3|10
1735029540000|2024-12-24 08:39:00|201758.2|201668.2|201752.8|201662.8|201762.2|201672.2|201749.4|201659.4|8
1735029550000|2024-12-24 08:39:10|201752.4|201662.4|201752.4|201662.4|201752.4|201662.4|201752.4|201662.4|1
1735029560000|2024-12-24 08:39:20|201752.8|201662.8|201754.1|201664.1|201754.9|201664.9|201751.7|201661.7|5
1735029570000|2024-12-24 08:39:30|201750.7|201660.7|201746.2|201656.2|201750.7|201660.7|201741.5|201651.5|5
1735029580000|2024-12-24 08:39:40|201743.8|201653.8|201738.6|201648.6|201747.8|201657.8|201735.3|201645.3|9
1735029590000|2024-12-24 08:39:50|201738.4|201648.4|201729.3|201639.3|201738.4|201648.4|201729.3|201639.3|7
1735029600000|2024-12-24 08:40:00|201726.1|201636.1|201712.4|201622.4|201729.8|201639.8|201708.7|201618.7|16
1735029610000|2024-12-24 08:40:10|201713.9|201623.9|201714.5|201624.5|201716.9|201626.9|201713.5|201623.5|4
1735029630000|2024-12-24 08:40:30|201712.9|201622.9|201712.9|201622.9|201712.9|201622.9|201712.9|201622.9|1
1735029650000|2024-12-24 08:40:50|201710|201620|201712.9|201622.9|201712.9|201622.9|201710|201620|5
1735029670000|2024-12-24 08:41:10|201713.1|201623.1|201713.1|201623.1|201713.1|201623.1|201713.1|201623.1|1
1735029690000|2024-12-24 08:41:30|201712.8|201622.8|201700.7|201610.7|201712.8|201622.8|201698.5|201608.5|5
1735029700000|2024-12-24 08:41:40|201706.6|201616.6|201700|201610|201706.6|201616.6|201699.5|201609.5|4
1735029710000|2024-12-24 08:41:50|201701|201611|201701.9|201611.9|201705.2|201615.2|201701|201611|3
1735029720000|2024-12-24 08:42:00|201699.8|201609.8|201702.5|201612.5|201702.5|201612.5|201682.1|201592.1|5
1735029730000|2024-12-24 08:42:10|201703.8|201613.8|201733.6|201643.6|201734.4|201644.4|201703.8|201613.8|15
1735029740000|2024-12-24 08:42:20|201731.9|201641.9|201730.6|201640.6|201737.3|201647.3|201730.1|201640.1|16
1735029750000|2024-12-24 08:42:30|201730.9|201640.9|201730.6|201640.6|201730.9|201640.9|201730.6|201640.6|2
1735029760000|2024-12-24 08:42:40|201731.7|201641.7|201748.1|201658.1|201748.1|201658.1|201730.6|201640.6|8
1735029770000|2024-12-24 08:42:50|201745.3|201655.3|201747.4|201657.4|201747.4|201657.4|201745.3|201655.3|2
1735029780000|2024-12-24 08:43:00|201747.2|201657.2|201747.2|201657.2|201747.2|201657.2|201747.2|201657.2|1
1735029790000|2024-12-24 08:43:10|201748.5|201658.5|201750.6|201660.6|201751.1|201661.1|201748.5|201658.5|5
1735029800000|2024-12-24 08:43:20|201748.6|201658.6|201747.8|201657.8|201748.6|201658.6|201747.8|201657.8|3
1735029810000|2024-12-24 08:43:30|201747.6|201657.6|201748.9|201658.9|201748.9|201658.9|201747.6|201657.6|2
1735029820000|2024-12-24 08:43:40|201753.7|201663.7|201745.4|201655.4|201753.7|201663.7|201745.4|201655.4|7
1735029830000|2024-12-24 08:43:50|201750.6|201660.6|201747.7|201657.7|201750.6|201660.6|201747.7|201657.7|5
1735029840000|2024-12-24 08:44:00|201747.1|201657.1|201747.1|201657.1|201747.1|201657.1|201747.1|201657.1|1
1735029850000|2024-12-24 08:44:10|201747.3|201657.3|201747.4|201657.4|201747.4|201657.4|201747.3|201657.3|2
1735029860000|2024-12-24 08:44:20|201747.1|201657.1|201747.3|201657.3|201747.3|201657.3|201747.1|201657.1|2
1735029870000|2024-12-24 08:44:30|201748|201658|201721.8|201631.8|201748|201658|201720.4|201630.4|6
1735029880000|2024-12-24 08:44:40|201721.1|201631.1|201720.2|201630.2|201727.6|201637.6|201719.6|201629.6|6
1735029890000|2024-12-24 08:44:50|201721.3|201631.3|201738.3|201648.3|201739.7|201649.7|201721.3|201631.3|4
1735029900000|2024-12-24 08:45:00|201734.1|201644.1|201738.2|201648.2|201739.1|201649.1|201734.1|201644.1|6
1735029920000|2024-12-24 08:45:20|201737.8|201647.8|201738.1|201648.1|201740.7|201650.7|201736.6|201646.6|11
1735029950000|2024-12-24 08:45:50|201740.7|201650.7|201738.1|201648.1|201743|201653|201738.1|201648.1|7
1735029960000|2024-12-24 08:46:00|201734.4|201644.4|201714.9|201624.9|201734.4|201644.4|201712|201622|6
1735029970000|2024-12-24 08:46:10|201714.8|201624.8|201715.5|201625.5|201720.2|201630.2|201712.5|201622.5|8
1735029980000|2024-12-24 08:46:20|201715.3|201625.3|201714.4|201624.4|201715.3|201625.3|201713.2|201623.2|4
1735029990000|2024-12-24 08:46:30|201712.5|201622.5|201709.9|201619.9|201715.1|201625.1|201706.4|201616.4|7
1735030000000|2024-12-24 08:46:40|201708.5|201618.5|201708.5|201618.5|201708.5|201618.5|201708|201618|5
1735030010000|2024-12-24 08:46:50|201710.4|201620.4|201713.4|201623.4|201714.9|201624.9|201710.4|201620.4|4
1735030020000|2024-12-24 08:47:00|201710.2|201620.2|201711.3|201621.3|201713|201623|201708|201618|4
1735030040000|2024-12-24 08:47:20|201707.1|201617.1|201709.7|201619.7|201709.7|201619.7|201706.1|201616.1|3
1735030050000|2024-12-24 08:47:30|201705.2|201615.2|201705.2|201615.2|201705.2|201615.2|201704.3|201614.3|4
1735030060000|2024-12-24 08:47:40|201705.6|201615.6|201708.8|201618.8|201708.8|201618.8|201705.6|201615.6|8
1735030070000|2024-12-24 08:47:50|201709.8|201619.8|201711|201621|201711|201621|201709.8|201619.8|4
1735030080000|2024-12-24 08:48:00|201710.9|201620.9|201708.7|201618.7|201710.9|201620.9|201708.7|201618.7|13
1735030090000|2024-12-24 08:48:10|201708.9|201618.9|201709.5|201619.5|201709.5|201619.5|201708.9|201618.9|3
1735030100000|2024-12-24 08:48:20|201712|201622|201743.9|201653.9|201747.6|201657.6|201712|201622|15
1735030110000|2024-12-24 08:48:30|201743.6|201653.6|201744.2|201654.2|201744.2|201654.2|201743.6|201653.6|2
1735030120000|2024-12-24 08:48:40|201744.7|201654.7|201751.3|201661.3|201751.3|201661.3|201744.7|201654.7|2
1735030130000|2024-12-24 08:48:50|201749.7|201659.7|201751.7|201661.7|201752.3|201662.3|201749.7|201659.7|5
1735030140000|2024-12-24 08:49:00|201754.4|201664.4|201770.6|201680.6|201773|201683|201754.4|201664.4|24
1735030150000|2024-12-24 08:49:10|201768.9|201678.9|201765.8|201675.8|201780|201690|201763.8|201673.8|13
1735030160000|2024-12-24 08:49:20|201765.6|201675.6|201812.8|201722.8|201812.8|201722.8|201765.6|201675.6|16
1735030170000|2024-12-24 08:49:30|201813.1|201723.1|201810|201720|201813.6|201723.6|201807.7|201717.7|18
1735030180000|2024-12-24 08:49:40|201812.7|201722.7|201813.4|201723.4|201813.6|201723.6|201812.7|201722.7|14
1735030190000|2024-12-24 08:49:50|201815|201725|201819.6|201729.6|201823.5|201733.5|201813.9|201723.9|17
1735030200000|2024-12-24 08:50:00|201818.9|201728.9|201826.2|201736.2|201829.6|201739.6|201818.9|201728.9|18
1735030210000|2024-12-24 08:50:10|201825.3|201735.3|201807.7|201717.7|201826.2|201736.2|201807.3|201717.3|15
1735030220000|2024-12-24 08:50:20|201808.2|201718.2|201818.2|201728.2|201818.2|201728.2|201808.2|201718.2|16
1735030230000|2024-12-24 08:50:30|201817.7|201727.7|201816|201726|201819.1|201729.1|201815.9|201725.9|22
1735030240000|2024-12-24 08:50:40|201816.4|201726.4|201825.4|201735.4|201825.7|201735.7|201815.4|201725.4|18
1735030250000|2024-12-24 08:50:50|201825.7|201735.7|201828.5|201738.5|201828.5|201738.5|201824.4|201734.4|12
1735030260000|2024-12-24 08:51:00|201832.3|201742.3|201833.3|201743.3|201834.1|201744.1|201832.3|201742.3|4
1735030270000|2024-12-24 08:51:10|201833.5|201743.5|201834.8|201744.8|201835.7|201745.7|201827.5|201737.5|13
1735030280000|2024-12-24 08:51:20|201834.6|201744.6|201861.4|201771.4|201861.4|201771.4|201826.4|201736.4|22
1735030290000|2024-12-24 08:51:30|201861.6|201771.6|201859.1|201769.1|201862.9|201772.9|201858.8|201768.8|12
1735030300000|2024-12-24 08:51:40|201858.8|201768.8|201859.5|201769.5|201861.8|201771.8|201854.6|201764.6|15
1735030310000|2024-12-24 08:51:50|201859.6|201769.6|201856.7|201766.7|201862.3|201772.3|201856.7|201766.7|19
1735030320000|2024-12-24 08:52:00|201858.9|201768.9|201861.4|201771.4|201865.2|201775.2|201851.1|201761.1|20
1735030330000|2024-12-24 08:52:10|201862.2|201772.2|201857|201767|201862.8|201772.8|201857|201767|10
1735030340000|2024-12-24 08:52:20|201857.2|201767.2|201853.1|201763.1|201859.4|201769.4|201853.1|201763.1|9
1735030350000|2024-12-24 08:52:30|201852.4|201762.4|201863|201773|201864.7|201774.7|201852.4|201762.4|31
1735030360000|2024-12-24 08:52:40|201862.4|201772.4|201862.4|201772.4|201867.3|201777.3|201862.2|201772.2|26
1735030370000|2024-12-24 08:52:50|201862.8|201772.8|201863|201773|201867.3|201777.3|201862.2|201772.2|24
1735030380000|2024-12-24 08:53:00|201862.4|201772.4|201868.7|201778.7|201868.7|201778.7|201862.4|201772.4|27
1735030390000|2024-12-24 08:53:10|201867.1|201777.1|201866.9|201776.9|201871.9|201781.9|201865.9|201775.9|31
1735030400000|2024-12-24 08:53:20|201867.7|201777.7|201855|201765|201870.5|201780.5|201855|201765|37
1735030410000|2024-12-24 08:53:30|201863.3|201773.3|201840.3|201750.3|201863.5|201773.5|201838.4|201748.4|20
1735030420000|2024-12-24 08:53:40|201837.2|201747.2|201836.6|201746.6|201839.7|201749.7|201833.8|201743.8|19
1735030430000|2024-12-24 08:53:50|201837.4|201747.4|201837.2|201747.2|201839.7|201749.7|201837.1|201747.1|7
1735030440000|2024-12-24 08:54:00|201834.1|201744.1|201831.6|201741.6|201840.3|201750.3|201827.9|201737.9|16
1735030450000|2024-12-24 08:54:10|201829.9|201739.9|201836.2|201746.2|201838.3|201748.3|201827.5|201737.5|31
1735030460000|2024-12-24 08:54:20|201834.7|201744.7|201842.1|201752.1|201842.8|201752.8|201833.7|201743.7|31
1735030470000|2024-12-24 08:54:30|201841.8|201751.8|201842|201752|201845.9|201755.9|201839.7|201749.7|20
1735030480000|2024-12-24 08:54:40|201843.2|201753.2|201841.5|201751.5|201843.2|201753.2|201841.5|201751.5|3
1735030490000|2024-12-24 08:54:50|201840.3|201750.3|201838.2|201748.2|201840.3|201750.3|201838.2|201748.2|18
1735030500000|2024-12-24 08:55:00|201839.2|201749.2|201840.2|201750.2|201841.2|201751.2|201839.2|201749.2|6
1735030510000|2024-12-24 08:55:10|201839.5|201749.5|201838.5|201748.5|201842.8|201752.8|201838.5|201748.5|10
1735030520000|2024-12-24 08:55:20|201839.1|201749.1|201835.7|201745.7|201839.7|201749.7|201832.8|201742.8|20
1735030530000|2024-12-24 08:55:30|201834.1|201744.1|201824.3|201734.3|201835.2|201745.2|201813.1|201723.1|24
1735030540000|2024-12-24 08:55:40|201825.1|201735.1|201820.2|201730.2|201829.3|201739.3|201819.5|201729.5|20
1735030550000|2024-12-24 08:55:50|201821.8|201731.8|201830.9|201740.9|201836.9|201746.9|201821.8|201731.8|22
1735030560000|2024-12-24 08:56:00|201825.2|201735.2|201811|201721|201834.6|201744.6|201810.1|201720.1|23
1735030570000|2024-12-24 08:56:10|201813.5|201723.5|201829.2|201739.2|201830.7|201740.7|201813.5|201723.5|9
1735030580000|2024-12-24 08:56:20|201830.7|201740.7|201831.7|201741.7|201831.7|201741.7|201829|201739|18
1735030590000|2024-12-24 08:56:30|201826.6|201736.6|201817.3|201727.3|201830.2|201740.2|201817|201727|15
1735030600000|2024-12-24 08:56:40|201814.6|201724.6|201804.4|201714.4|201818.1|201728.1|201803.5|201713.5|18
1735030610000|2024-12-24 08:56:50|201805.8|201715.8|201796.3|201706.3|201805.8|201715.8|201794.9|201704.9|17
1735030620000|2024-12-24 08:57:00|201793.9|201703.9|201800.2|201710.2|201800.2|201710.2|201793.9|201703.9|17
1735030630000|2024-12-24 08:57:10|201804.1|201714.1|201801.8|201711.8|201804.1|201714.1|201800.8|201710.8|12
1735030640000|2024-12-24 08:57:20|201800.9|201710.9|201797|201707|201803.2|201713.2|201796.7|201706.7|10
1735030650000|2024-12-24 08:57:30|201798.8|201708.8|201806.3|201716.3|201806.3|201716.3|201796.5|201706.5|11
1735030660000|2024-12-24 08:57:40|201809.7|201719.7|201811|201721|201814.7|201724.7|201807.7|201717.7|18
1735030670000|2024-12-24 08:57:50|201809.9|201719.9|201806.9|201716.9|201811.5|201721.5|201806.9|201716.9|5
1735030680000|2024-12-24 08:58:00|201807.1|201717.1|201804.6|201714.6|201810.6|201720.6|201804.6|201714.6|8
1735030690000|2024-12-24 08:58:10|201801|201711|201800|201710|201804|201714|201794.7|201704.7|20
1735030700000|2024-12-24 08:58:20|201801.4|201711.4|201800.7|201710.7|201803.6|201713.6|201795.6|201705.6|17
1735030710000|2024-12-24 08:58:30|201801.8|201711.8|201804.7|201714.7|201804.7|201714.7|201800.1|201710.1|10
1735030720000|2024-12-24 08:58:40|201795|201705|201790.9|201700.9|201798.4|201708.4|201790.2|201700.2|19
1735030730000|2024-12-24 08:58:50|201790.2|201700.2|201789.7|201699.7|201790.7|201700.7|201788.9|201698.9|22
1735030740000|2024-12-24 08:59:00|201782.7|201692.7|201781|201691|201786.9|201696.9|201778.7|201688.7|16
1735030750000|2024-12-24 08:59:10|201781.1|201691.1|201782.7|201692.7|201785|201695|201779.1|201689.1|7
1735030760000|2024-12-24 08:59:20|201780.6|201690.6|201779.1|201689.1|201782.7|201692.7|201778.3|201688.3|9
1735030770000|2024-12-24 08:59:30|201777.5|201687.5|201756.3|201666.3|201783.3|201693.3|201756.3|201666.3|15
1735030780000|2024-12-24 08:59:40|201759.3|201669.3|201755.1|201665.1|201764.1|201674.1|201755|201665|27
1735030790000|2024-12-24 08:59:50|201755.6|201665.6|201747.5|201657.5|201758|201668|201747.5|201657.5|12
1735030800000|2024-12-24 09:00:00|201746.3|201656.3|201748|201658|201750.3|201660.3|201740.9|201650.9|11
1735030810000|2024-12-24 09:00:10|201747.6|201657.6|201741.5|201651.5|201747.6|201657.6|201733.6|201643.6|22
1735030820000|2024-12-24 09:00:20|201741.1|201651.1|201745.4|201655.4|201747.4|201657.4|201741.1|201651.1|8
1735030830000|2024-12-24 09:00:30|201745.9|201655.9|201737.6|201647.6|201746|201656|201735.5|201645.5|18
1735030840000|2024-12-24 09:00:40|201739.1|201649.1|201751.8|201661.8|201757.5|201667.5|201739.1|201649.1|18
1735030850000|2024-12-24 09:00:50|201752.6|201662.6|201775.9|201685.9|201775.9|201685.9|201752.6|201662.6|23
1735030860000|2024-12-24 09:01:00|201776.3|201686.3|201783|201693|201784.8|201694.8|201776.3|201686.3|16
1735030870000|2024-12-24 09:01:10|201782.5|201692.5|201780.6|201690.6|201782.5|201692.5|201771.2|201681.2|26
1735030880000|2024-12-24 09:01:20|201781.2|201691.2|201772.4|201682.4|201781.2|201691.2|201772.4|201682.4|12
1735030890000|2024-12-24 09:01:30|201776.1|201686.1|201772.8|201682.8|201778.5|201688.5|201770.8|201680.8|20
1735030900000|2024-12-24 09:01:40|201770.8|201680.8|201771.8|201681.8|201782.1|201692.1|201770.7|201680.7|23
1735030910000|2024-12-24 09:01:50|201768.9|201678.9|201768.9|201678.9|201771.8|201681.8|201768.8|201678.8|7
1735030920000|2024-12-24 09:02:00|201768.8|201678.8|201750.5|201660.5|201771.6|201681.6|201747.2|201657.2|25
1735030930000|2024-12-24 09:02:10|201751|201661|201747.7|201657.7|201752.5|201662.5|201747.1|201657.1|20
1735030940000|2024-12-24 09:02:20|201747.6|201657.6|201747.8|201657.8|201747.8|201657.8|201747.6|201657.6|2
1735030950000|2024-12-24 09:02:30|201742.8|201652.8|201750|201660|201751.1|201661.1|201742.8|201652.8|10
1735030960000|2024-12-24 09:02:40|201745.8|201655.8|201750.1|201660.1|201750.2|201660.2|201745.8|201655.8|3
1735030970000|2024-12-24 09:02:50|201745.7|201655.7|201745.7|201655.7|201749.9|201659.9|201745.7|201655.7|3
1735030980000|2024-12-24 09:03:00|201742.1|201652.1|201740.9|201650.9|201742.1|201652.1|201736.8|201646.8|6
1735030990000|2024-12-24 09:03:10|201741.1|201651.1|201745.8|201655.8|201746.7|201656.7|201741.1|201651.1|4
1735031000000|2024-12-24 09:03:20|201745.6|201655.6|201744.5|201654.5|201745.6|201655.6|201735.9|201645.9|5
1735031010000|2024-12-24 09:03:30|201743.5|201653.5|201744.9|201654.9|201744.9|201654.9|201743.5|201653.5|3
1735031020000|2024-12-24 09:03:40|201740.4|201650.4|201713.9|201623.9|201743.9|201653.9|201713.9|201623.9|20
1735031030000|2024-12-24 09:03:50|201714.6|201624.6|201718|201628|201723.3|201633.3|201714.6|201624.6|22
1735031040000|2024-12-24 09:04:00|201714.5|201624.5|201720|201630|201720|201630|201714.5|201624.5|33
1735031050000|2024-12-24 09:04:10|201720.2|201630.2|201726.8|201636.8|201730|201640|201717.4|201627.4|17
1735031060000|2024-12-24 09:04:20|201727|201637|201736.3|201646.3|201738.8|201648.8|201727|201637|9
1735031070000|2024-12-24 09:04:30|201737.8|201647.8|201734.9|201644.9|201738.9|201648.9|201734.2|201644.2|10
1735031080000|2024-12-24 09:04:40|201737.4|201647.4|201729.5|201639.5|201740.4|201650.4|201727|201637|14
1735031090000|2024-12-24 09:04:50|201733.6|201643.6|201739.9|201649.9|201741.8|201651.8|201733.6|201643.6|15
1735031100000|2024-12-24 09:05:00|201740.1|201650.1|201738.2|201648.2|201740.1|201650.1|201737.7|201647.7|22
1735031110000|2024-12-24 09:05:10|201739.1|201649.1|201739.8|201649.8|201739.8|201649.8|201737.6|201647.6|22
1735031120000|2024-12-24 09:05:20|201737.9|201647.9|201732.4|201642.4|201740.8|201650.8|201731.8|201641.8|22
1735031130000|2024-12-24 09:05:30|201733.6|201643.6|201735.2|201645.2|201739.6|201649.6|201730.4|201640.4|18
1735031140000|2024-12-24 09:05:40|201731.9|201641.9|201748.6|201658.6|201748.8|201658.8|201731.9|201641.9|9
1735031150000|2024-12-24 09:05:50|201749.2|201659.2|201746|201656|201749.2|201659.2|201741.1|201651.1|10
1735031160000|2024-12-24 09:06:00|201743.2|201653.2|201738.9|201648.9|201743.2|201653.2|201733.7|201643.7|19
1735031170000|2024-12-24 09:06:10|201735.7|201645.7|201739.7|201649.7|201739.7|201649.7|201735.2|201645.2|4
1735031180000|2024-12-24 09:06:20|201736.1|201646.1|201738.5|201648.5|201738.5|201648.5|201735.1|201645.1|3
1735031190000|2024-12-24 09:06:30|201737.9|201647.9|201722.1|201632.1|201737.9|201647.9|201718.4|201628.4|16
1735031200000|2024-12-24 09:06:40|201725.9|201635.9|201725.4|201635.4|201731|201641|201721.9|201631.9|12
1735031210000|2024-12-24 09:06:50|201726|201636|201725.4|201635.4|201728.3|201638.3|201725.4|201635.4|12
1735031220000|2024-12-24 09:07:00|201714.7|201624.7|201715.8|201625.8|201722.7|201632.7|201713.1|201623.1|22
1735031230000|2024-12-24 09:07:10|201713.2|201623.2|201712.7|201622.7|201716|201626|201712.7|201622.7|7
1735031240000|2024-12-24 09:07:20|201713.9|201623.9|201722.3|201632.3|201722.3|201632.3|201712.7|201622.7|13
1735031250000|2024-12-24 09:07:30|201722.5|201632.5|201723.3|201633.3|201726.5|201636.5|201719.2|201629.2|18
1735031260000|2024-12-24 09:07:40|201723.8|201633.8|201725.9|201635.9|201728.4|201638.4|201721.8|201631.8|11
1735031270000|2024-12-24 09:07:50|201731.5|201641.5|201729.1|201639.1|201733.7|201643.7|201722.5|201632.5|13
1735031280000|2024-12-24 09:08:00|201715.8|201625.8|201720.5|201630.5|201726.2|201636.2|201714.1|201624.1|23
1735031290000|2024-12-24 09:08:10|201721.7|201631.7|201708.6|201618.6|201721.9|201631.9|201701.7|201611.7|18
1735031300000|2024-12-24 09:08:20|201704.1|201614.1|201702.6|201612.6|201704.1|201614.1|201702.6|201612.6|5
1735031310000|2024-12-24 09:08:30|201704.2|201614.2|201726.2|201636.2|201726.2|201636.2|201703.6|201613.6|8
1735031320000|2024-12-24 09:08:40|201725.4|201635.4|201723.9|201633.9|201732.4|201642.4|201721.4|201631.4|11
1735031330000|2024-12-24 09:08:50|201721.9|201631.9|201722.9|201632.9|201724.4|201634.4|201721.9|201631.9|7
1735031340000|2024-12-24 09:09:00|201719.2|201629.2|201712.2|201622.2|201719.2|201629.2|201705.7|201615.7|10
1735031350000|2024-12-24 09:09:10|201712.4|201622.4|201714|201624|201714|201624|201712|201622|6
1735031360000|2024-12-24 09:09:20|201717.5|201627.5|201727.5|201637.5|201738.2|201648.2|201717.5|201627.5|16
1735031370000|2024-12-24 09:09:30|201725.3|201635.3|201724.1|201634.1|201730|201640|201724.1|201634.1|11
1735031380000|2024-12-24 09:09:40|201722.8|201632.8|201720.6|201630.6|201726.3|201636.3|201718.2|201628.2|21
1735031390000|2024-12-24 09:09:50|201718.2|201628.2|201705.5|201615.5|201722.2|201632.2|201700.4|201610.4|30
1735031400000|2024-12-24 09:10:00|201704.9|201614.9|201701|201611|201704.9|201614.9|201698.1|201608.1|27
1735031410000|2024-12-24 09:10:10|201699.3|201609.3|201698.9|201608.9|201704.9|201614.9|201698.9|201608.9|22
1735031420000|2024-12-24 09:10:20|201702|201612|201698|201608|201702.5|201612.5|201698|201608|24
1735031430000|2024-12-24 09:10:30|201697.7|201607.7|201700|201610|201702|201612|201694|201604|17
1735031440000|2024-12-24 09:10:40|201694|201604|201699.7|201609.7|201701|201611|201694|201604|20
1735031450000|2024-12-24 09:10:50|201694.3|201604.3|201698|201608|201703.7|201613.7|201694|201604|27
1735031460000|2024-12-24 09:11:00|201702.1|201612.1|201697.8|201607.8|201702.6|201612.6|201697.8|201607.8|20
1735031470000|2024-12-24 09:11:10|201701.8|201611.8|201703|201613|201703|201613|201697.8|201607.8|31
1735031480000|2024-12-24 09:11:20|201703.2|201613.2|201700.7|201610.7|201704|201614|201694.8|201604.8|27
1735031490000|2024-12-24 09:11:30|201694.8|201604.8|201700.5|201610.5|201703.7|201613.7|201694.3|201604.3|31
1735031500000|2024-12-24 09:11:40|201694.8|201604.8|201695.5|201605.5|201704.7|201614.7|201694.8|201604.8|20
1735031510000|2024-12-24 09:11:50|201702|201612|201705.7|201615.7|201706.5|201616.5|201695.5|201605.5|22
1735031520000|2024-12-24 09:12:00|201705.6|201615.6|201698.9|201608.9|201705.9|201615.9|201698.5|201608.5|32
1735031530000|2024-12-24 09:12:10|201702.5|201612.5|201699.7|201609.7|201703.9|201613.9|201698.9|201608.9|23
1735031540000|2024-12-24 09:12:20|201698.9|201608.9|201703.9|201613.9|201705.9|201615.9|201698.9|201608.9|24
1735031550000|2024-12-24 09:12:30|201699.5|201609.5|201702.5|201612.5|201705.9|201615.9|201695.8|201605.8|25
1735031560000|2024-12-24 09:12:40|201702.2|201612.2|201701.2|201611.2|201705.9|201615.9|201695.5|201605.5|27
1735031570000|2024-12-24 09:12:50|201700.2|201610.2|201716|201626|201716.1|201626.1|201700.2|201610.2|25
1735031580000|2024-12-24 09:13:00|201714.6|201624.6|201707|201617|201714.6|201624.6|201704.4|201614.4|21
1735031590000|2024-12-24 09:13:10|201707.4|201617.4|201703.5|201613.5|201708|201618|201703.5|201613.5|11
1735031600000|2024-12-24 09:13:20|201706.4|201616.4|201703.9|201613.9|201706.7|201616.7|201702.1|201612.1|20
1735031610000|2024-12-24 09:13:30|201701.3|201611.3|201708.4|201618.4|201711.3|201621.3|201701.3|201611.3|12
1735031620000|2024-12-24 09:13:40|201705.7|201615.7|201705.6|201615.6|201705.7|201615.7|201705.6|201615.6|2
1735031630000|2024-12-24 09:13:50|201705.5|201615.5|201705.5|201615.5|201708.4|201618.4|201705.5|201615.5|5
1735031640000|2024-12-24 09:14:00|201703.9|201613.9|201705.7|201615.7|201705.7|201615.7|201696.3|201606.3|22
1735031650000|2024-12-24 09:14:10|201703.4|201613.4|201700.9|201610.9|201704.1|201614.1|201700.8|201610.8|5
1735031660000|2024-12-24 09:14:20|201702.6|201612.6|201698.3|201608.3|201702.6|201612.6|201698.3|201608.3|3
1735031670000|2024-12-24 09:14:30|201697.3|201607.3|201695.7|201605.7|201699.8|201609.8|201695.5|201605.5|17
1735031680000|2024-12-24 09:14:40|201698.5|201608.5|201698.3|201608.3|201698.5|201608.5|201695.5|201605.5|19
1735031690000|2024-12-24 09:14:50|201695.5|201605.5|201698|201608|201698.2|201608.2|201695|201605|7
1735031700000|2024-12-24 09:15:00|201695.5|201605.5|201699.3|201609.3|201700.2|201610.2|201689|201599|24
1735031710000|2024-12-24 09:15:10|201696.8|201606.8|201696|201606|201701.2|201611.2|201693.2|201603.2|14
1735031720000|2024-12-24 09:15:20|201696.2|201606.2|201696.7|201606.7|201696.7|201606.7|201696.2|201606.2|3
1735031730000|2024-12-24 09:15:30|201696|201606|201696.2|201606.2|201696.2|201606.2|201696|201606|2
1735031740000|2024-12-24 09:15:40|201697.3|201607.3|201697.5|201607.5|201697.8|201607.8|201696.8|201606.8|5
1735031760000|2024-12-24 09:16:00|201692.3|201602.3|201702.6|201612.6|201703.2|201613.2|201692.3|201602.3|16
1735031770000|2024-12-24 09:16:10|201701.9|201611.9|201702.6|201612.6|201703|201613|201700.9|201610.9|10
1735031780000|2024-12-24 09:16:20|201702.5|201612.5|201701|201611|201702.5|201612.5|201700|201610|17
1735031790000|2024-12-24 09:16:30|201700.2|201610.2|201698.8|201608.8|201700.5|201610.5|201698.8|201608.8|5
1735031800000|2024-12-24 09:16:40|201701|201611|201697.3|201607.3|201701|201611|201692.5|201602.5|20
1735031810000|2024-12-24 09:16:50|201692.5|201602.5|201692.4|201602.4|201698.3|201608.3|201688.5|201598.5|27
1735031820000|2024-12-24 09:17:00|201690.8|201600.8|201686.3|201596.3|201693.8|201603.8|201686.3|201596.3|13
1735031830000|2024-12-24 09:17:10|201684.7|201594.7|201680.3|201590.3|201684.7|201594.7|201677.7|201587.7|5
1735031840000|2024-12-24 09:17:20|201680.5|201590.5|201680.5|201590.5|201680.5|201590.5|201680.5|201590.5|1
1735031850000|2024-12-24 09:17:30|201683.2|201593.2|201675.8|201585.8|201683.2|201593.2|201669.2|201579.2|4
1735031880000|2024-12-24 09:18:00|201675.3|201585.3|201675.7|201585.7|201675.7|201585.7|201673.5|201583.5|3
1735031890000|2024-12-24 09:18:10|201672.6|201582.6|201571.2|201481.2|201672.6|201582.6|201570.1|201480.1|23
1735031900000|2024-12-24 09:18:20|201570|201480|201574.4|201484.4|201575.6|201485.6|201570|201480|10
1735031910000|2024-12-24 09:18:30|201574.5|201484.5|201574.1|201484.1|201574.5|201484.5|201573.8|201483.8|3
1735031920000|2024-12-24 09:18:40|201573|201483|201573|201483|201573|201483|201573|201483|1
1735031940000|2024-12-24 09:19:00|201570.5|201480.5|201570.1|201480.1|201573|201483|201569.8|201479.8|4
1735031950000|2024-12-24 09:19:10|201572.6|201482.6|201581|201491|201581|201491|201572.6|201482.6|6
1735031960000|2024-12-24 09:19:20|201581.3|201491.3|201581.3|201491.3|201581.3|201491.3|201581.3|201491.3|1
1735031980000|2024-12-24 09:19:40|201581.6|201491.6|201583.6|201493.6|201583.8|201493.8|201581.6|201491.6|5
1735031990000|2024-12-24 09:19:50|201583.8|201493.8|201583.8|201493.8|201583.8|201493.8|201583.8|201493.8|1
1735032010000|2024-12-24 09:20:10|201583.7|201493.7|201583.7|201493.7|201583.7|201493.7|201583.7|201493.7|1
1735032020000|2024-12-24 09:20:20|201581|201491|201568.8|201478.8|201581|201491|201566.9|201476.9|7
1735032030000|2024-12-24 09:20:30|201567.8|201477.8|201540.9|201450.9|201567.8|201477.8|201540.9|201450.9|9
1735032040000|2024-12-24 09:20:40|201539.2|201449.2|201487.8|201397.8|201539.2|201449.2|201487.8|201397.8|5
1735032050000|2024-12-24 09:20:50|201483.3|201393.3|201479|201389|201483.3|201393.3|201479|201389|8
1735032060000|2024-12-24 09:21:00|201481.8|201391.8|201478.6|201388.6|201481.8|201391.8|201476.9|201386.9|4
1735032070000|2024-12-24 09:21:10|201480.5|201390.5|201478.6|201388.6|201480.5|201390.5|201478.6|201388.6|2
1735032080000|2024-12-24 09:21:20|201480.5|201390.5|201478.6|201388.6|201480.5|201390.5|201478.6|201388.6|2
1735032090000|2024-12-24 09:21:30|201478.3|201388.3|201478.3|201388.3|201478.3|201388.3|201478.3|201388.3|1
1735032100000|2024-12-24 09:21:40|201480.8|201390.8|201478.3|201388.3|201480.8|201390.8|201478.3|201388.3|2
1735032120000|2024-12-24 09:22:00|201478.7|201388.7|201478.9|201388.9|201478.9|201388.9|201478.6|201388.6|3
1735032150000|2024-12-24 09:22:30|201478.5|201388.5|201478.5|201388.5|201478.5|201388.5|201478.5|201388.5|1
1735032160000|2024-12-24 09:22:40|201481|201391|201477.5|201387.5|201481|201391|201477.5|201387.5|5
1735032170000|2024-12-24 09:22:50|201480|201390|201480.7|201390.7|201480.7|201390.7|201480|201390|2
1735032180000|2024-12-24 09:23:00|201479.5|201389.5|201480.7|201390.7|201480.7|201390.7|201479.5|201389.5|4
1735032190000|2024-12-24 09:23:10|201479.5|201389.5|201480.7|201390.7|201480.7|201390.7|201479.5|201389.5|2
1735032200000|2024-12-24 09:23:20|201480|201390|201477.5|201387.5|201480|201390|201477.5|201387.5|2
1735032210000|2024-12-24 09:23:30|201477.8|201387.8|201477.8|201387.8|201477.8|201387.8|201477.8|201387.8|1
1735032220000|2024-12-24 09:23:40|201480.3|201390.3|201480.3|201390.3|201480.3|201390.3|201480.3|201390.3|1
1735032230000|2024-12-24 09:23:50|201480.6|201390.6|201478.6|201388.6|201480.6|201390.6|201478.6|201388.6|2
1735032240000|2024-12-24 09:24:00|201479.2|201389.2|201479.2|201389.2|201479.2|201389.2|201479.2|201389.2|1
1735032250000|2024-12-24 09:24:10|201480.8|201390.8|201479.9|201389.9|201480.8|201390.8|201479.2|201389.2|3
1735032260000|2024-12-24 09:24:20|201479|201389|201477.5|201387.5|201481.5|201391.5|201477.5|201387.5|3
1735032270000|2024-12-24 09:24:30|201480|201390|201469.6|201379.6|201480|201390|201469.6|201379.6|3
1735032280000|2024-12-24 09:24:40|201468|201378|201467.6|201377.6|201468.2|201378.2|201467.2|201377.2|4
1735032290000|2024-12-24 09:24:50|201469.5|201379.5|201472.8|201382.8|201472.8|201382.8|201469.5|201379.5|3
1735032300000|2024-12-24 09:25:00|201473.1|201383.1|201473.9|201383.9|201473.9|201383.9|201473.1|201383.1|3
1735032310000|2024-12-24 09:25:10|201473.8|201383.8|201473.1|201383.1|201473.8|201383.8|201473.1|201383.1|2
1735032320000|2024-12-24 09:25:20|201471.3|201381.3|201448.3|201358.3|201471.3|201381.3|201434.8|201344.8|15
1735032330000|2024-12-24 09:25:30|201449.3|201359.3|201454.3|201364.3|201454.3|201364.3|201449.1|201359.1|10
1735032340000|2024-12-24 09:25:40|201454.2|201364.2|201453.8|201363.8|201457.1|201367.1|201448.3|201358.3|6
1735032350000|2024-12-24 09:25:50|201453|201363|201453|201363|201453|201363|201453|201363|1
1735032360000|2024-12-24 09:26:00|201461.3|201371.3|201423.2|201333.2|201461.3|201371.3|201423.2|201333.2|17
1735032370000|2024-12-24 09:26:10|201424.9|201334.9|201424.9|201334.9|201424.9|201334.9|201424.9|201334.9|1
1735032380000|2024-12-24 09:26:20|201428.6|201338.6|201470|201380|201470|201380|201428.6|201338.6|7
1735032390000|2024-12-24 09:26:30|201470.4|201380.4|201472.9|201382.9|201473.6|201383.6|201470.4|201380.4|4
1735032400000|2024-12-24 09:26:40|201472.1|201382.1|201472.1|201382.1|201472.1|201382.1|201472.1|201382.1|1
1735032410000|2024-12-24 09:26:50|201472.5|201382.5|201472.1|201382.1|201472.5|201382.5|201472.1|201382.1|2
1735032420000|2024-12-24 09:27:00|201472.3|201382.3|201471.8|201381.8|201472.3|201382.3|201471.8|201381.8|2
1735032430000|2024-12-24 09:27:10|201472|201382|201472|201382|201472|201382|201472|201382|1
1735032440000|2024-12-24 09:27:20|201472.3|201382.3|201472.3|201382.3|201472.3|201382.3|201472.3|201382.3|1
1735032450000|2024-12-24 09:27:30|201472.5|201382.5|201489.4|201399.4|201489.4|201399.4|201472.4|201382.4|5
1735032460000|2024-12-24 09:27:40|201489.2|201399.2|201498.9|201408.9|201499.1|201409.1|201487|201397|19
1735032470000|2024-12-24 09:27:50|201498.6|201408.6|201512.6|201422.6|201512.6|201422.6|201498.6|201408.6|10
1735032480000|2024-12-24 09:28:00|201516.5|201426.5|201510.1|201420.1|201524.6|201434.6|201508.4|201418.4|8
1735032490000|2024-12-24 09:28:10|201508.4|201418.4|201508.6|201418.6|201510.1|201420.1|201499.7|201409.7|14
1735032500000|2024-12-24 09:28:20|201506.8|201416.8|201506.6|201416.6|201507.6|201417.6|201505.8|201415.8|9
1735032510000|2024-12-24 09:28:30|201506.4|201416.4|201513.3|201423.3|201527|201437|201506.4|201416.4|11
1735032520000|2024-12-24 09:28:40|201511.9|201421.9|201506.7|201416.7|201512.5|201422.5|201506.7|201416.7|6
1735032530000|2024-12-24 09:28:50|201506.5|201416.5|201506|201416|201506.7|201416.7|201505.3|201415.3|8
1735032540000|2024-12-24 09:29:00|201504.3|201414.3|201489.2|201399.2|201504.3|201414.3|201488.3|201398.3|11
1735032550000|2024-12-24 09:29:10|201489.4|201399.4|201507.8|201417.8|201514.2|201424.2|201489.2|201399.2|19
1735032560000|2024-12-24 09:29:20|201507.4|201417.4|201518.7|201428.7|201524.3|201434.3|201502.2|201412.2|13
1735032570000|2024-12-24 09:29:30|201515.5|201425.5|201455.8|201365.8|201518.9|201428.9|201452.6|201362.6|10
1735032580000|2024-12-24 09:29:40|201455.7|201365.7|201455.7|201365.7|201456.7|201366.7|201454.6|201364.6|8
1735032590000|2024-12-24 09:29:50|201456.3|201366.3|201455|201365|201456.7|201366.7|201454.8|201364.8|6
1735032600000|2024-12-24 09:30:00|201453.3|201363.3|201442.7|201352.7|201456.6|201366.6|201442.7|201352.7|10
1735032610000|2024-12-24 09:30:10|201446.4|201356.4|201417.8|201327.8|201448.7|201358.7|201415.1|201325.1|10
1735032620000|2024-12-24 09:30:20|201415.8|201325.8|201412.9|201322.9|201415.8|201325.8|201412.9|201322.9|4
1735032630000|2024-12-24 09:30:30|201413.1|201323.1|201413.3|201323.3|201413.3|201323.3|201413.1|201323.1|2
1735032650000|2024-12-24 09:30:50|201412.3|201322.3|201390.5|201300.5|201412.3|201322.3|201388.6|201298.6|7
1735032660000|2024-12-24 09:31:00|201388.9|201298.9|201399.5|201309.5|201402.2|201312.2|201388.9|201298.9|7
1735032670000|2024-12-24 09:31:10|201399.7|201309.7|201399.7|201309.7|201399.7|201309.7|201399.7|201309.7|1
1735032680000|2024-12-24 09:31:20|201400.5|201310.5|201399.8|201309.8|201400.5|201310.5|201399.7|201309.7|5
1735032690000|2024-12-24 09:31:30|201399.3|201309.3|201397|201307|201399.3|201309.3|201396|201306|3
1735032700000|2024-12-24 09:31:40|201396.5|201306.5|201397.5|201307.5|201397.5|201307.5|201396|201306|3
1735032710000|2024-12-24 09:31:50|201396.5|201306.5|201388.7|201298.7|201397.3|201307.3|201388.7|201298.7|7
1735032720000|2024-12-24 09:32:00|201388.3|201298.3|201392|201302|201392|201302|201388.3|201298.3|2
1735032730000|2024-12-24 09:32:10|201391.8|201301.8|201396|201306|201396|201306|201391.8|201301.8|3
1735032750000|2024-12-24 09:32:30|201398.7|201308.7|201404.1|201314.1|201405.5|201315.5|201398.7|201308.7|5
1735032760000|2024-12-24 09:32:40|201401|201311|201395.6|201305.6|201401|201311|201395.6|201305.6|2
1735032770000|2024-12-24 09:32:50|201397.3|201307.3|201395.6|201305.6|201397.3|201307.3|201395.6|201305.6|2
1735032780000|2024-12-24 09:33:00|201395.5|201305.5|201394.5|201304.5|201396.3|201306.3|201394.3|201304.3|8
1735032790000|2024-12-24 09:33:10|201394.3|201304.3|201398.8|201308.8|201398.8|201308.8|201393.5|201303.5|4
1735032800000|2024-12-24 09:33:20|201398|201308|201397.8|201307.8|201398|201308|201397.8|201307.8|2
1735032810000|2024-12-24 09:33:30|201398|201308|201398.3|201308.3|201399|201309|201398|201308|3
1735032830000|2024-12-24 09:33:50|201397.6|201307.6|201391|201301|201397.6|201307.6|201380.9|201290.9|8
1735032840000|2024-12-24 09:34:00|201375.8|201285.8|201376.1|201286.1|201379.1|201289.1|201375.8|201285.8|8
1735032860000|2024-12-24 09:34:20|201374.4|201284.4|201372.6|201282.6|201376.3|201286.3|201372.3|201282.3|13
1735032870000|2024-12-24 09:34:30|201373.9|201283.9|201375.4|201285.4|201375.5|201285.5|201372.5|201282.5|7
1735032880000|2024-12-24 09:34:40|201374.2|201284.2|201375.6|201285.6|201375.6|201285.6|201374.2|201284.2|3
1735032900000|2024-12-24 09:35:00|201373.4|201283.4|201368.9|201278.9|201373.4|201283.4|201368.9|201278.9|3
1735032910000|2024-12-24 09:35:10|201368.7|201278.7|201358.5|201268.5|201376.9|201286.9|201357.4|201267.4|11
1735032920000|2024-12-24 09:35:20|201356.9|201266.9|201356.5|201266.5|201356.9|201266.9|201356.5|201266.5|2
1735032930000|2024-12-24 09:35:30|201359.3|201269.3|201362.6|201272.6|201366.8|201276.8|201359.3|201269.3|12
1735032940000|2024-12-24 09:35:40|201361.9|201271.9|201362.2|201272.2|201362.2|201272.2|201361.9|201271.9|2
1735032950000|2024-12-24 09:35:50|201362.4|201272.4|201362.6|201272.6|201362.6|201272.6|201362.4|201272.4|2
1735032960000|2024-12-24 09:36:00|201360.9|201270.9|201360.7|201270.7|201370.4|201280.4|201360.7|201270.7|8
1735032980000|2024-12-24 09:36:20|201360.3|201270.3|201360.3|201270.3|201360.3|201270.3|201360.3|201270.3|1
1735032990000|2024-12-24 09:36:30|201361.5|201271.5|201359|201269|201362|201272|201359|201269|3
1735033000000|2024-12-24 09:36:40|201358.5|201268.5|201360|201270|201360|201270|201356.7|201266.7|10
1735033020000|2024-12-24 09:37:00|201359.7|201269.7|201369.9|201279.9|201371.2|201281.2|201356.6|201266.6|15
1735033030000|2024-12-24 09:37:10|201370.6|201280.6|201391.3|201301.3|201391.3|201301.3|201370.6|201280.6|3
1735033050000|2024-12-24 09:37:30|201390.1|201300.1|201396.5|201306.5|201396.5|201306.5|201390.1|201300.1|7
1735033070000|2024-12-24 09:37:50|201396.8|201306.8|201396.8|201306.8|201396.8|201306.8|201396.8|201306.8|1
1735033080000|2024-12-24 09:38:00|201399.9|201309.9|201404.4|201314.4|201404.4|201314.4|201399.9|201309.9|8
1735033090000|2024-12-24 09:38:10|201403.3|201313.3|201404.7|201314.7|201404.7|201314.7|201403.3|201313.3|3
1735033100000|2024-12-24 09:38:20|201404.9|201314.9|201404.9|201314.9|201404.9|201314.9|201404.9|201314.9|1
1735033110000|2024-12-24 09:38:30|201405.3|201315.3|201405.3|201315.3|201405.3|201315.3|201405.3|201315.3|1
1735033120000|2024-12-24 09:38:40|201406|201316|201406|201316|201406|201316|201406|201316|1
1735033130000|2024-12-24 09:38:50|201405.3|201315.3|201403.2|201313.2|201405.3|201315.3|201402.8|201312.8|3
1735033140000|2024-12-24 09:39:00|201406.4|201316.4|201402.6|201312.6|201406.4|201316.4|201402.4|201312.4|5
1735033150000|2024-12-24 09:39:10|201400.6|201310.6|201397.4|201307.4|201400.6|201310.6|201397.4|201307.4|11
1735033160000|2024-12-24 09:39:20|201398|201308|201397.9|201307.9|201400.7|201310.7|201397.9|201307.9|7
1735033170000|2024-12-24 09:39:30|201397.3|201307.3|201397.7|201307.7|201399.5|201309.5|201396.3|201306.3|8
1735033180000|2024-12-24 09:39:40|201399.2|201309.2|201398.2|201308.2|201402|201312|201396.7|201306.7|8
1735033190000|2024-12-24 09:39:50|201399.2|201309.2|201400.1|201310.1|201400.1|201310.1|201399.2|201309.2|6
1735033200000|2024-12-24 09:40:00|201398.1|201308.1|201399.1|201309.1|201405.2|201315.2|201396.7|201306.7|9
1735033210000|2024-12-24 09:40:10|201400.1|201310.1|201399.3|201309.3|201400.7|201310.7|201399.3|201309.3|12
1735033220000|2024-12-24 09:40:20|201398.7|201308.7|201399.1|201309.1|201399.1|201309.1|201397.7|201307.7|10
1735033230000|2024-12-24 09:40:30|201398.9|201308.9|201394.5|201304.5|201398.9|201308.9|201393.8|201303.8|4
1735033240000|2024-12-24 09:40:40|201395.1|201305.1|201392.6|201302.6|201396.3|201306.3|201392.6|201302.6|14
1735033250000|2024-12-24 09:40:50|201392.2|201302.2|201393.2|201303.2|201394.2|201304.2|201391.8|201301.8|12
1735033260000|2024-12-24 09:41:00|201389.4|201299.4|201320.5|201230.5|201389.4|201299.4|201315.4|201225.4|24
1735033270000|2024-12-24 09:41:10|201318.6|201228.6|201313.9|201223.9|201319.6|201229.6|201313.9|201223.9|8
1735033280000|2024-12-24 09:41:20|201314.1|201224.1|201313.2|201223.2|201315.6|201225.6|201312.9|201222.9|18
1735033290000|2024-12-24 09:41:30|201312.2|201222.2|201316.8|201226.8|201319.7|201229.7|201306.4|201216.4|23
1735033300000|2024-12-24 09:41:40|201317.2|201227.2|201323.4|201233.4|201329.5|201239.5|201317.2|201227.2|11
1735033310000|2024-12-24 09:41:50|201323.2|201233.2|201324.9|201234.9|201333.2|201243.2|201323.2|201233.2|18
1735033320000|2024-12-24 09:42:00|201324.3|201234.3|201324.1|201234.1|201325.8|201235.8|201323.3|201233.3|5
1735033330000|2024-12-24 09:42:10|201322.7|201232.7|201361.1|201271.1|201361.1|201271.1|201322.7|201232.7|29
1735033340000|2024-12-24 09:42:20|201357.6|201267.6|201347.6|201257.6|201358.4|201268.4|201344.1|201254.1|17
1735033350000|2024-12-24 09:42:30|201346.3|201256.3|201353|201263|201353|201263|201345.5|201255.5|8
1735033360000|2024-12-24 09:42:40|201350.3|201260.3|201347.6|201257.6|201350.7|201260.7|201347|201257|14
1735033370000|2024-12-24 09:42:50|201348.7|201258.7|201351.4|201261.4|201353.1|201263.1|201346.9|201256.9|20
1735033380000|2024-12-24 09:43:00|201348.4|201258.4|201336.9|201246.9|201348.4|201258.4|201335.5|201245.5|7
1735033390000|2024-12-24 09:43:10|201336.5|201246.5|201355.8|201265.8|201369.8|201279.8|201336.1|201246.1|16
1735033400000|2024-12-24 09:43:20|201353.6|201263.6|201350.7|201260.7|201356.3|201266.3|201350.7|201260.7|13
1735033410000|2024-12-24 09:43:30|201350.5|201260.5|201349.8|201259.8|201351.3|201261.3|201349.8|201259.8|8
1735033420000|2024-12-24 09:43:40|201350.1|201260.1|201356.2|201266.2|201360.8|201270.8|201349.2|201259.2|21
1735033430000|2024-12-24 09:43:50|201355.1|201265.1|201368.2|201278.2|201376.3|201286.3|201350.2|201260.2|18
1735033440000|2024-12-24 09:44:00|201368.3|201278.3|201369.4|201279.4|201379.7|201289.7|201366|201276|20
1735033450000|2024-12-24 09:44:10|201366|201276|201368.2|201278.2|201373.8|201283.8|201366|201276|5
1735033460000|2024-12-24 09:44:20|201367.9|201277.9|201369.4|201279.4|201369.6|201279.6|201367.9|201277.9|4
1735033470000|2024-12-24 09:44:30|201367.5|201277.5|201365.8|201275.8|201368.8|201278.8|201359.7|201269.7|7
1735033480000|2024-12-24 09:44:40|201365.9|201275.9|201365.7|201275.7|201366.5|201276.5|201365.2|201275.2|5
1735033490000|2024-12-24 09:44:50|201365.9|201275.9|201366.9|201276.9|201366.9|201276.9|201365.9|201275.9|3
1735033500000|2024-12-24 09:45:00|201365.4|201275.4|201368.6|201278.6|201377.7|201287.7|201365.4|201275.4|13
1735033510000|2024-12-24 09:45:10|201369.7|201279.7|201378|201288|201381.4|201291.4|201367.9|201277.9|7
1735033520000|2024-12-24 09:45:20|201380.8|201290.8|201391.5|201301.5|201397.5|201307.5|201380.8|201290.8|12
1735033530000|2024-12-24 09:45:30|201397.5|201307.5|201396.9|201306.9|201397.5|201307.5|201393.6|201303.6|16
1735033540000|2024-12-24 09:45:40|201396.8|201306.8|201390.8|201300.8|201397.8|201307.8|201388.7|201298.7|16
1735033550000|2024-12-24 09:45:50|201390.4|201300.4|201390|201300|201391.9|201301.9|201385.4|201295.4|21
1735033560000|2024-12-24 09:46:00|201388.2|201298.2|201367.7|201277.7|201388.2|201298.2|201366.1|201276.1|13
1735033570000|2024-12-24 09:46:10|201370.5|201280.5|201370.5|201280.5|201376.9|201286.9|201368.9|201278.9|18
1735033580000|2024-12-24 09:46:20|201370.8|201280.8|201372.3|201282.3|201375.6|201285.6|201370.7|201280.7|13
1735033590000|2024-12-24 09:46:30|201371.7|201281.7|201372|201282|201374.5|201284.5|201370.2|201280.2|7
1735033600000|2024-12-24 09:46:40|201370.2|201280.2|201367.9|201277.9|201370.2|201280.2|201367.1|201277.1|3
1735033610000|2024-12-24 09:46:50|201368|201278|201369.9|201279.9|201372|201282|201362|201272|9
1735033620000|2024-12-24 09:47:00|201386.6|201296.6|201374.1|201284.1|201386.6|201296.6|201373.3|201283.3|10
1735033630000|2024-12-24 09:47:10|201375.5|201285.5|201362.4|201272.4|201382|201292|201362.4|201272.4|13
1735033640000|2024-12-24 09:47:20|201362|201272|201374.5|201284.5|201379.3|201289.3|201362|201272|7
1735033650000|2024-12-24 09:47:30|201372|201282|201374.6|201284.6|201374.9|201284.9|201369|201279|6
1735033660000|2024-12-24 09:47:40|201371.4|201281.4|201372.3|201282.3|201372.3|201282.3|201368|201278|8
1735033670000|2024-12-24 09:47:50|201373.1|201283.1|201361.3|201271.3|201377.8|201287.8|201358.9|201268.9|15
1735033680000|2024-12-24 09:48:00|201361.1|201271.1|201348.5|201258.5|201361.1|201271.1|201343.4|201253.4|21
1735033690000|2024-12-24 09:48:10|201348.6|201258.6|201347.2|201257.2|201351.9|201261.9|201346.2|201256.2|10
1735033700000|2024-12-24 09:48:20|201347|201257|201355.2|201265.2|201355.7|201265.7|201344.8|201254.8|16
1735033710000|2024-12-24 09:48:30|201352.7|201262.7|201354.7|201264.7|201358.4|201268.4|201352.7|201262.7|13
1735033720000|2024-12-24 09:48:40|201355.4|201265.4|201354.1|201264.1|201356.2|201266.2|201354.1|201264.1|9
1735033730000|2024-12-24 09:48:50|201354|201264|201349.3|201259.3|201354|201264|201347.3|201257.3|11
1735033740000|2024-12-24 09:49:00|201348.3|201258.3|201339.1|201249.1|201349.5|201259.5|201335.9|201245.9|22
1735033750000|2024-12-24 09:49:10|201339.3|201249.3|201364.9|201274.9|201366.9|201276.9|201339.1|201249.1|11
1735033760000|2024-12-24 09:49:20|201366.9|201276.9|201369.1|201279.1|201377.5|201287.5|201366.9|201276.9|18
1735033770000|2024-12-24 09:49:30|201368.9|201278.9|201374.4|201284.4|201384.5|201294.5|201368.9|201278.9|9
1735033780000|2024-12-24 09:49:40|201373.6|201283.6|201368.4|201278.4|201373.6|201283.6|201367|201277|11
1735033790000|2024-12-24 09:49:50|201370.6|201280.6|201371.1|201281.1|201376.3|201286.3|201367|201277|17
1735033800000|2024-12-24 09:50:00|201371.8|201281.8|201360.8|201270.8|201378.2|201288.2|201359.6|201269.6|19
1735033810000|2024-12-24 09:50:10|201360.2|201270.2|201353.2|201263.2|201362.7|201272.7|201353.2|201263.2|16
1735033820000|2024-12-24 09:50:20|201352.8|201262.8|201352.4|201262.4|201352.8|201262.8|201352.4|201262.4|5
1735033830000|2024-12-24 09:50:30|201352.6|201262.6|201347.8|201257.8|201359.1|201269.1|201340.6|201250.6|15
1735033840000|2024-12-24 09:50:40|201347.2|201257.2|201346.8|201256.8|201347.8|201257.8|201346|201256|12
1735033850000|2024-12-24 09:50:50|201346.4|201256.4|201346.4|201256.4|201346.6|201256.6|201346.4|201256.4|3
1735033860000|2024-12-24 09:51:00|201357.9|201267.9|201373.4|201283.4|201373.4|201283.4|201353.8|201263.8|17
1735033870000|2024-12-24 09:51:10|201373.2|201283.2|201370.6|201280.6|201373.2|201283.2|201369.2|201279.2|5
1735033880000|2024-12-24 09:51:20|201370.8|201280.8|201376.7|201286.7|201376.7|201286.7|201370.8|201280.8|4
1735033890000|2024-12-24 09:51:30|201376.5|201286.5|201370.4|201280.4|201377.3|201287.3|201367.9|201277.9|15
1735033900000|2024-12-24 09:51:40|201370.8|201280.8|201367.6|201277.6|201370.8|201280.8|201365.7|201275.7|9
1735033910000|2024-12-24 09:51:50|201367.8|201277.8|201362.8|201272.8|201367.8|201277.8|201356.6|201266.6|16
1735033920000|2024-12-24 09:52:00|201362|201272|201354.7|201264.7|201362|201272|201354.7|201264.7|6
1735033930000|2024-12-24 09:52:10|201354.1|201264.1|201368|201278|201378.5|201288.5|201354.1|201264.1|9
1735033940000|2024-12-24 09:52:20|201367.6|201277.6|201368.2|201278.2|201368.2|201278.2|201367.6|201277.6|2
1735033950000|2024-12-24 09:52:30|201366.4|201276.4|201351.3|201261.3|201366.4|201276.4|201350.3|201260.3|17
1735033960000|2024-12-24 09:52:40|201352|201262|201350.3|201260.3|201352.3|201262.3|201349.6|201259.6|12
1735033970000|2024-12-24 09:52:50|201351.2|201261.2|201352.1|201262.1|201353.6|201263.6|201349.7|201259.7|10
1735033980000|2024-12-24 09:53:00|201355.8|201265.8|201351.7|201261.7|201360.1|201270.1|201351.7|201261.7|11
1735033990000|2024-12-24 09:53:10|201350.9|201260.9|201351.8|201261.8|201351.8|201261.8|201350.9|201260.9|2
1735034000000|2024-12-24 09:53:20|201354.4|201264.4|201356.3|201266.3|201361.1|201271.1|201350.2|201260.2|8
1735034010000|2024-12-24 09:53:30|201355.8|201265.8|201357.3|201267.3|201359.1|201269.1|201354.5|201264.5|9
1735034020000|2024-12-24 09:53:40|201357.7|201267.7|201357|201267|201357.7|201267.7|201357|201267|2
1735034030000|2024-12-24 09:53:50|201354.6|201264.6|201355.3|201265.3|201362.3|201272.3|201350.3|201260.3|12
1735034040000|2024-12-24 09:54:00|201351.3|201261.3|201356.1|201266.1|201358.4|201268.4|201351.3|201261.3|7
1735034050000|2024-12-24 09:54:10|201356|201266|201355.7|201265.7|201360.2|201270.2|201355.4|201265.4|9
1735034070000|2024-12-24 09:54:30|201355|201265|201357.5|201267.5|201363.5|201273.5|201355|201265|9
1735034080000|2024-12-24 09:54:40|201357|201267|201355.9|201265.9|201367.1|201277.1|201355.9|201265.9|9
1735034090000|2024-12-24 09:54:50|201356.9|201266.9|201355.9|201265.9|201356.9|201266.9|201354.7|201264.7|6
1735034100000|2024-12-24 09:55:00|201355.6|201265.6|201354.1|201264.1|201362.9|201272.9|201354.1|201264.1|7
1735034110000|2024-12-24 09:55:10|201353.8|201263.8|201354.1|201264.1|201354.1|201264.1|201353.3|201263.3|7
1735034120000|2024-12-24 09:55:20|201354.3|201264.3|201354.1|201264.1|201354.3|201264.3|201354.1|201264.1|2
1735034130000|2024-12-24 09:55:30|201351.5|201261.5|201351.5|201261.5|201351.5|201261.5|201351.5|201261.5|1
1735034140000|2024-12-24 09:55:40|201354.5|201264.5|201347.9|201257.9|201354.5|201264.5|201347.9|201257.9|11
1735034150000|2024-12-24 09:55:50|201346.9|201256.9|201345.4|201255.4|201346.9|201256.9|201344.7|201254.7|7
1735034160000|2024-12-24 09:56:00|201344.9|201254.9|201345.5|201255.5|201354.4|201264.4|201341.4|201251.4|14
1735034170000|2024-12-24 09:56:10|201347.4|201257.4|201343.7|201253.7|201347.5|201257.5|201342.4|201252.4|11
1735034180000|2024-12-24 09:56:20|201342.4|201252.4|201349.6|201259.6|201350|201260|201342.4|201252.4|12
1735034190000|2024-12-24 09:56:30|201349.8|201259.8|201349.8|201259.8|201349.8|201259.8|201348.2|201258.2|5
1735034200000|2024-12-24 09:56:40|201351.6|201261.6|201349.7|201259.7|201352.7|201262.7|201349.7|201259.7|4
1735034210000|2024-12-24 09:56:50|201348.4|201258.4|201339.2|201249.2|201349.7|201259.7|201335.7|201245.7|9
1735034220000|2024-12-24 09:57:00|201339.7|201249.7|201328.6|201238.6|201341.7|201251.7|201321.2|201231.2|16
1735034230000|2024-12-24 09:57:10|201328.1|201238.1|201329.6|201239.6|201330|201240|201328.1|201238.1|6
1735034240000|2024-12-24 09:57:20|201328.4|201238.4|201330.4|201240.4|201330.4|201240.4|201327|201237|4
1735034250000|2024-12-24 09:57:30|201335.7|201245.7|201339.8|201249.8|201339.9|201249.9|201332.8|201242.8|9
1735034260000|2024-12-24 09:57:40|201337.2|201247.2|201339.9|201249.9|201339.9|201249.9|201337.2|201247.2|3
1735034270000|2024-12-24 09:57:50|201340.9|201250.9|201342.1|201252.1|201346.1|201256.1|201336.2|201246.2|17
1735034280000|2024-12-24 09:58:00|201340.3|201250.3|201345.4|201255.4|201355|201265|201338.5|201248.5|31
1735034290000|2024-12-24 09:58:10|201348.5|201258.5|201361.5|201271.5|201369|201279|201345.2|201255.2|35
1735034300000|2024-12-24 09:58:20|201359.4|201269.4|201355.1|201265.1|201362.7|201272.7|201352.5|201262.5|31
1735034310000|2024-12-24 09:58:30|201358.5|201268.5|201363.6|201273.6|201365.4|201275.4|201356.5|201266.5|30
1735034320000|2024-12-24 09:58:40|201366.8|201276.8|201359.5|201269.5|201367.5|201277.5|201358.6|201268.6|25
1735034330000|2024-12-24 09:58:50|201360.1|201270.1|201359.6|201269.6|201361.7|201271.7|201356.7|201266.7|33
1735034340000|2024-12-24 09:59:00|201357.3|201267.3|201360.3|201270.3|201363.3|201273.3|201357.3|201267.3|26
1735034350000|2024-12-24 09:59:10|201360.5|201270.5|201360|201270|201362.7|201272.7|201356.8|201266.8|23
1735034360000|2024-12-24 09:59:20|201359.8|201269.8|201357.1|201267.1|201360|201270|201357.1|201267.1|8
1735034370000|2024-12-24 09:59:30|201357.3|201267.3|201356.9|201266.9|201357.3|201267.3|201355.5|201265.5|19
1735034380000|2024-12-24 09:59:40|201355.5|201265.5|201356.6|201266.6|201356.6|201266.6|201348.9|201258.9|22
1735034390000|2024-12-24 09:59:50|201355|201265|201356.5|201266.5|201357.9|201267.9|201355|201265|18
1735034400000|2024-12-24 10:00:00|201355.5|201265.5|201396.9|201306.9|201396.9|201306.9|201355.5|201265.5|20
1735034410000|2024-12-24 10:00:10|201389.6|201299.6|201393|201303|201399.4|201309.4|201379.5|201289.5|23
1735034420000|2024-12-24 10:00:20|201393.5|201303.5|201384.9|201294.9|201403.3|201313.3|201384.1|201294.1|21
1735034430000|2024-12-24 10:00:30|201385.5|201295.5|201385.5|201295.5|201385.5|201295.5|201385.5|201295.5|1
1735034440000|2024-12-24 10:00:40|201383.4|201293.4|201379.4|201289.4|201387.4|201297.4|201372.3|201282.3|29
1735034450000|2024-12-24 10:00:50|201371.7|201281.7|201379|201289|201381.4|201291.4|201370.3|201280.3|23
1735034460000|2024-12-24 10:01:00|201377.6|201287.6|201375.4|201285.4|201379.3|201289.3|201373.6|201283.6|29
1735034470000|2024-12-24 10:01:10|201377|201287|201376.1|201286.1|201377.7|201287.7|201374.2|201284.2|27
1735034480000|2024-12-24 10:01:20|201375.8|201285.8|201382.7|201292.7|201395.4|201305.4|201375|201285|25
1735034490000|2024-12-24 10:01:30|201382.9|201292.9|201390.2|201300.2|201398.4|201308.4|201380.4|201290.4|17
1735034500000|2024-12-24 10:01:40|201389.3|201299.3|201398.2|201308.2|201398.2|201308.2|201389.2|201299.2|15
1735034510000|2024-12-24 10:01:50|201400.5|201310.5|201416.5|201326.5|201419.1|201329.1|201399.6|201309.6|12
1735034520000|2024-12-24 10:02:00|201420.4|201330.4|201416.2|201326.2|201420.4|201330.4|201415.4|201325.4|7
1735034530000|2024-12-24 10:02:10|201416.6|201326.6|201415.9|201325.9|201416.6|201326.6|201413.2|201323.2|4
1735034540000|2024-12-24 10:02:20|201408.4|201318.4|201435.9|201345.9|201435.9|201345.9|201408.4|201318.4|11
1735034550000|2024-12-24 10:02:30|201431.4|201341.4|201423.7|201333.7|201431.4|201341.4|201406.3|201316.3|15
1735034560000|2024-12-24 10:02:40|201424.2|201334.2|201436.5|201346.5|201437.8|201347.8|201424.2|201334.2|19
1735034570000|2024-12-24 10:02:50|201436.3|201346.3|201436.4|201346.4|201437.3|201347.3|201436.3|201346.3|7
1735034580000|2024-12-24 10:03:00|201433.7|201343.7|201432.9|201342.9|201442.1|201352.1|201430.9|201340.9|11
1735034590000|2024-12-24 10:03:10|201432.4|201342.4|201430.5|201340.5|201433.1|201343.1|201429|201339|10
1735034600000|2024-12-24 10:03:20|201430.1|201340.1|201430.2|201340.2|201433|201343|201429.3|201339.3|11
1735034610000|2024-12-24 10:03:30|201431|201341|201425.9|201335.9|201431|201341|201424.7|201334.7|5
1735034620000|2024-12-24 10:03:40|201426.1|201336.1|201426.3|201336.3|201430.3|201340.3|201422.4|201332.4|15
1735034630000|2024-12-24 10:03:50|201427.4|201337.4|201425.3|201335.3|201427.4|201337.4|201424.5|201334.5|6
1735034640000|2024-12-24 10:04:00|201426.6|201336.6|201425|201335|201426.9|201336.9|201425|201335|10
1735034650000|2024-12-24 10:04:10|201424.8|201334.8|201417.9|201327.9|201424.8|201334.8|201417.9|201327.9|5
1735034660000|2024-12-24 10:04:20|201408.7|201318.7|201398.9|201308.9|201408.9|201318.9|201395.5|201305.5|16
1735034670000|2024-12-24 10:04:30|201398.8|201308.8|201398.8|201308.8|201398.9|201308.9|201398.6|201308.6|5
1735034680000|2024-12-24 10:04:40|201398.6|201308.6|201398.5|201308.5|201398.9|201308.9|201397.7|201307.7|5
1735034690000|2024-12-24 10:04:50|201397.1|201307.1|201395.4|201305.4|201397.1|201307.1|201395.4|201305.4|2
1735034700000|2024-12-24 10:05:00|201397.4|201307.4|201397.7|201307.7|201398.7|201308.7|201397.4|201307.4|9
1735034710000|2024-12-24 10:05:10|201398|201308|201397.5|201307.5|201398.9|201308.9|201397.5|201307.5|8
1735034720000|2024-12-24 10:05:20|201398.3|201308.3|201398.3|201308.3|201398.7|201308.7|201398.3|201308.3|5
1735034730000|2024-12-24 10:05:30|201398.5|201308.5|201399.3|201309.3|201399.3|201309.3|201398.3|201308.3|5
1735034740000|2024-12-24 10:05:40|201402|201312|201403.4|201313.4|201403.4|201313.4|201402|201312|2
1735034750000|2024-12-24 10:05:50|201403.6|201313.6|201400.9|201310.9|201403.6|201313.6|201400.9|201310.9|3
1735034760000|2024-12-24 10:06:00|201396.3|201306.3|201405.2|201315.2|201405.2|201315.2|201396.3|201306.3|5
1735034780000|2024-12-24 10:06:20|201405.9|201315.9|201406.7|201316.7|201408.2|201318.2|201405.9|201315.9|3
1735034800000|2024-12-24 10:06:40|201406.4|201316.4|201406.4|201316.4|201406.4|201316.4|201406.4|201316.4|1
1735034810000|2024-12-24 10:06:50|201405.3|201315.3|201405.3|201315.3|201405.3|201315.3|201405.3|201315.3|1
1735034820000|2024-12-24 10:07:00|201406.3|201316.3|201406|201316|201406.3|201316.3|201406|201316|2
1735034840000|2024-12-24 10:07:20|201406.6|201316.6|201406.1|201316.1|201406.8|201316.8|201406.1|201316.1|3
1735034860000|2024-12-24 10:07:40|201408|201318|201411.3|201321.3|201414.2|201324.2|201408|201318|8
1735034880000|2024-12-24 10:08:00|201411.2|201321.2|201411.2|201321.2|201411.2|201321.2|201411.2|201321.2|1
1735034900000|2024-12-24 10:08:20|201409|201319|201408.4|201318.4|201409.8|201319.8|201407.9|201317.9|4
1735034910000|2024-12-24 10:08:30|201407.2|201317.2|201407.9|201317.9|201407.9|201317.9|201405.2|201315.2|3
1735034920000|2024-12-24 10:08:40|201407.6|201317.6|201406.4|201316.4|201407.6|201317.6|201404.4|201314.4|3
1735034930000|2024-12-24 10:08:50|201406.7|201316.7|201405.1|201315.1|201406.7|201316.7|201405.1|201315.1|3
1735034950000|2024-12-24 10:09:10|201404.9|201314.9|201403.7|201313.7|201404.9|201314.9|201403.4|201313.4|6
1735034970000|2024-12-24 10:09:30|201402.4|201312.4|201403.5|201313.5|201403.5|201313.5|201402.4|201312.4|2
1735034980000|2024-12-24 10:09:40|201403.4|201313.4|201403.4|201313.4|201403.4|201313.4|201403.4|201313.4|1
1735034990000|2024-12-24 10:09:50|201403.6|201313.6|201405.4|201315.4|201405.5|201315.5|201403.4|201313.4|4
1735035000000|2024-12-24 10:10:00|201406|201316|201405.8|201315.8|201406|201316|201405.8|201315.8|2
1735035020000|2024-12-24 10:10:20|201406.8|201316.8|201404.2|201314.2|201406.8|201316.8|201404.2|201314.2|8
1735035030000|2024-12-24 10:10:30|201404.7|201314.7|201403.9|201313.9|201404.7|201314.7|201401.8|201311.8|7
1735035040000|2024-12-24 10:10:40|201402.9|201312.9|201402.9|201312.9|201402.9|201312.9|201402.9|201312.9|1
1735035050000|2024-12-24 10:10:50|201401.9|201311.9|201403.6|201313.6|201403.9|201313.9|201401.9|201311.9|7
1735035060000|2024-12-24 10:11:00|201402.6|201312.6|201404.8|201314.8|201404.8|201314.8|201402.6|201312.6|6
1735035070000|2024-12-24 10:11:10|201405.6|201315.6|201406.2|201316.2|201406.5|201316.5|201405.6|201315.6|3
1735035080000|2024-12-24 10:11:20|201406.8|201316.8|201406.2|201316.2|201406.8|201316.8|201406.2|201316.2|2
1735035090000|2024-12-24 10:11:30|201406|201316|201406.2|201316.2|201406.2|201316.2|201406|201316|2
1735035100000|2024-12-24 10:11:40|201405.8|201315.8|201405.3|201315.3|201405.8|201315.8|201405.3|201315.3|2
1735035110000|2024-12-24 10:11:50|201403.8|201313.8|201403.5|201313.5|201404|201314|201403.5|201313.5|3
1735035120000|2024-12-24 10:12:00|201405.8|201315.8|201405.4|201315.4|201405.8|201315.8|201405.4|201315.4|2
1735035140000|2024-12-24 10:12:20|201405.2|201315.2|201405.4|201315.4|201405.4|201315.4|201405.2|201315.2|2
1735035150000|2024-12-24 10:12:30|201405.8|201315.8|201405.8|201315.8|201405.8|201315.8|201405.8|201315.8|1
1735035160000|2024-12-24 10:12:40|201408|201318|201429.4|201339.4|201430.1|201340.1|201408|201318|3
1735035170000|2024-12-24 10:12:50|201431|201341|201434.8|201344.8|201437.3|201347.3|201429|201339|17
1735035180000|2024-12-24 10:13:00|201434.6|201344.6|201421.8|201331.8|201434.6|201344.6|201421.8|201331.8|7
1735035190000|2024-12-24 10:13:10|201421.6|201331.6|201420.8|201330.8|201423|201333|201420.8|201330.8|4
1735035200000|2024-12-24 10:13:20|201419.1|201329.1|201436.7|201346.7|201436.9|201346.9|201419.1|201329.1|10
1735035210000|2024-12-24 10:13:30|201435.9|201345.9|201440.5|201350.5|201442.8|201352.8|201435.9|201345.9|30
1735035220000|2024-12-24 10:13:40|201440.1|201350.1|201468.6|201378.6|201482.7|201392.7|201437.7|201347.7|18
1735035230000|2024-12-24 10:13:50|201469.8|201379.8|201472.6|201382.6|201481|201391|201469.8|201379.8|14
1735035240000|2024-12-24 10:14:00|201473.2|201383.2|201492|201402|201500.2|201410.2|201467.2|201377.2|14
1735035250000|2024-12-24 10:14:10|201490.6|201400.6|201410.7|201320.7|201490.6|201400.6|201410.2|201320.2|10
1735035260000|2024-12-24 10:14:20|201412.7|201322.7|201408.8|201318.8|201420.6|201330.6|201408.8|201318.8|8
1735035270000|2024-12-24 10:14:30|201417.4|201327.4|201422.4|201332.4|201426|201336|201406.6|201316.6|9
1735035280000|2024-12-24 10:14:40|201407.2|201317.2|201413.1|201323.1|201413.1|201323.1|201407.2|201317.2|12
1735035290000|2024-12-24 10:14:50|201410.4|201320.4|201409.3|201319.3|201410.4|201320.4|201409.3|201319.3|2
1735035300000|2024-12-24 10:15:00|201407.1|201317.1|201409.1|201319.1|201409.3|201319.3|201407.1|201317.1|4
1735035320000|2024-12-24 10:15:20|201408.6|201318.6|201408.6|201318.6|201408.6|201318.6|201408.6|201318.6|1
1735035330000|2024-12-24 10:15:30|201408.3|201318.3|201408.8|201318.8|201410.7|201320.7|201404.2|201314.2|7
1735035340000|2024-12-24 10:15:40|201408.7|201318.7|201408.7|201318.7|201408.7|201318.7|201408.7|201318.7|1
1735035350000|2024-12-24 10:15:50|201408.8|201318.8|201408.1|201318.1|201408.8|201318.8|201403.4|201313.4|7
1735035360000|2024-12-24 10:16:00|201408|201318|201408|201318|201408|201318|201408|201318|1
1735035380000|2024-12-24 10:16:20|201402.4|201312.4|201358.2|201268.2|201402.4|201312.4|201352.1|201262.1|25
1735035390000|2024-12-24 10:16:30|201355.9|201265.9|201357.2|201267.2|201358.4|201268.4|201352.2|201262.2|22
1735035400000|2024-12-24 10:16:40|201357.5|201267.5|201365.5|201275.5|201374.1|201284.1|201352.9|201262.9|30
1735035410000|2024-12-24 10:16:50|201366.2|201276.2|201358|201268|201371|201281|201355.5|201265.5|20
1735035420000|2024-12-24 10:17:00|201358.2|201268.2|201356.8|201266.8|201364.1|201274.1|201336.9|201246.9|11
1735035430000|2024-12-24 10:17:10|201357|201267|201351|201261|201364.5|201274.5|201351|201261|11
1735035440000|2024-12-24 10:17:20|201350.9|201260.9|201341.4|201251.4|201364|201274|201341.4|201251.4|11
1735035450000|2024-12-24 10:17:30|201339.3|201249.3|201356|201266|201363.2|201273.2|201339.3|201249.3|4
1735035460000|2024-12-24 10:17:40|201355.9|201265.9|201347|201257|201355.9|201265.9|201347|201257|5
1735035470000|2024-12-24 10:17:50|201346.9|201256.9|201346.6|201256.6|201347.6|201257.6|201346.6|201256.6|7
1735035480000|2024-12-24 10:18:00|201346.7|201256.7|201346.4|201256.4|201346.7|201256.7|201346.4|201256.4|3
1735035490000|2024-12-24 10:18:10|201347.9|201257.9|201353.3|201263.3|201358.5|201268.5|201347.9|201257.9|8
1735035500000|2024-12-24 10:18:20|201353.5|201263.5|201417.3|201327.3|201417.3|201327.3|201352.6|201262.6|24
1735035510000|2024-12-24 10:18:30|201415.9|201325.9|201417.8|201327.8|201417.8|201327.8|201415.7|201325.7|10
1735035520000|2024-12-24 10:18:40|201417.9|201327.9|201409|201319|201417.9|201327.9|201408.9|201318.9|8
1735035530000|2024-12-24 10:18:50|201410.5|201320.5|201410.5|201320.5|201410.5|201320.5|201410.5|201320.5|1
1735035540000|2024-12-24 10:19:00|201410.4|201320.4|201467|201377|201471|201381|201410.4|201320.4|18
1735035550000|2024-12-24 10:19:10|201469|201379|201480.4|201390.4|201480.6|201390.6|201468.1|201378.1|11
1735035560000|2024-12-24 10:19:20|201474.4|201384.4|201478.5|201388.5|201478.5|201388.5|201474.4|201384.4|5
1735035580000|2024-12-24 10:19:40|201478.6|201388.6|201478.5|201388.5|201478.6|201388.6|201478.5|201388.5|2
1735035590000|2024-12-24 10:19:50|201479.3|201389.3|201519.5|201429.5|201522.4|201432.4|201469.7|201379.7|9
1735035600000|2024-12-24 10:20:00|201519.3|201429.3|201519.3|201429.3|201519.3|201429.3|201519.2|201429.2|3
1735035610000|2024-12-24 10:20:10|201521.4|201431.4|201494.4|201404.4|201547.5|201457.5|201493.8|201403.8|25
1735035620000|2024-12-24 10:20:20|201491.6|201401.6|201492.8|201402.8|201496.8|201406.8|201491.6|201401.6|9
1735035630000|2024-12-24 10:20:30|201492.7|201402.7|201490.3|201400.3|201495.6|201405.6|201490.3|201400.3|7
1735035640000|2024-12-24 10:20:40|201492.2|201402.2|201490.5|201400.5|201492.2|201402.2|201490.5|201400.5|3
1735035650000|2024-12-24 10:20:50|201490.4|201400.4|201490.4|201400.4|201490.4|201400.4|201490.4|201400.4|1
1735035660000|2024-12-24 10:21:00|201490.2|201400.2|201496.4|201406.4|201496.4|201406.4|201490.1|201400.1|4
1735035670000|2024-12-24 10:21:10|201495.8|201405.8|201465.8|201375.8|201495.8|201405.8|201465.8|201375.8|6
1735035690000|2024-12-24 10:21:30|201465.3|201375.3|201466.5|201376.5|201466.5|201376.5|201465.3|201375.3|2
1735035700000|2024-12-24 10:21:40|201466.4|201376.4|201466.4|201376.4|201466.4|201376.4|201466.4|201376.4|1
1735035730000|2024-12-24 10:22:10|201464.8|201374.8|201464.8|201374.8|201464.8|201374.8|201464.8|201374.8|1
1735035740000|2024-12-24 10:22:20|201465.8|201375.8|201465.8|201375.8|201465.8|201375.8|201465.8|201375.8|1
1735035750000|2024-12-24 10:22:30|201467|201377|201466.7|201376.7|201467|201377|201466.7|201376.7|2
1735035770000|2024-12-24 10:22:50|201468.1|201378.1|201474.9|201384.9|201474.9|201384.9|201468.1|201378.1|7
1735035780000|2024-12-24 10:23:00|201472.4|201382.4|201471.4|201381.4|201473.9|201383.9|201469.2|201379.2|5
1735035790000|2024-12-24 10:23:10|201471.2|201381.2|201468.8|201378.8|201471.2|201381.2|201468.8|201378.8|3
1735035800000|2024-12-24 10:23:20|201469.1|201379.1|201468|201378|201469.1|201379.1|201468|201378|2
1735035820000|2024-12-24 10:23:40|201469.6|201379.6|201470.9|201380.9|201470.9|201380.9|201469.6|201379.6|3
1735035830000|2024-12-24 10:23:50|201470.7|201380.7|201471.9|201381.9|201476.2|201386.2|201470.7|201380.7|4
1735035840000|2024-12-24 10:24:00|201471.7|201381.7|201472.4|201382.4|201472.4|201382.4|201471.4|201381.4|3
1735035860000|2024-12-24 10:24:20|201471.8|201381.8|201471.8|201381.8|201471.8|201381.8|201471.8|201381.8|1
1735035870000|2024-12-24 10:24:30|201471.3|201381.3|201471.3|201381.3|201471.3|201381.3|201470.3|201380.3|3
1735035880000|2024-12-24 10:24:40|201472|201382|201472|201382|201472|201382|201472|201382|1
1735035890000|2024-12-24 10:24:50|201471.6|201381.6|201471.6|201381.6|201472.2|201382.2|201471.6|201381.6|5
1735035900000|2024-12-24 10:25:00|201471.2|201381.2|201471.3|201381.3|201472|201382|201471.2|201381.2|4
1735035910000|2024-12-24 10:25:10|201471.6|201381.6|201471.6|201381.6|201471.6|201381.6|201471.6|201381.6|1
1735035920000|2024-12-24 10:25:20|201470.8|201380.8|201468.3|201378.3|201470.8|201380.8|201468.3|201378.3|3
1735035930000|2024-12-24 10:25:30|201468.1|201378.1|201468.1|201378.1|201468.1|201378.1|201468.1|201378.1|1
1735035950000|2024-12-24 10:25:50|201467.8|201377.8|201466.8|201376.8|201468.3|201378.3|201466.8|201376.8|3
1735035960000|2024-12-24 10:26:00|201461.5|201371.5|201469.4|201379.4|201469.4|201379.4|201461.5|201371.5|7
1735035970000|2024-12-24 10:26:10|201469.8|201379.8|201469.8|201379.8|201469.8|201379.8|201469.8|201379.8|1
1735035990000|2024-12-24 10:26:30|201470.4|201380.4|201471|201381|201471.3|201381.3|201470.1|201380.1|8
1735036000000|2024-12-24 10:26:40|201468.3|201378.3|201468.3|201378.3|201468.3|201378.3|201468.3|201378.3|1
1735036010000|2024-12-24 10:26:50|201467.8|201377.8|201467.8|201377.8|201467.8|201377.8|201465.3|201375.3|3
1735036020000|2024-12-24 10:27:00|201465.3|201375.3|201455.5|201365.5|201468|201378|201453.3|201363.3|8
1735036030000|2024-12-24 10:27:10|201453.5|201363.5|201453.5|201363.5|201453.5|201363.5|201453.5|201363.5|1
1735036040000|2024-12-24 10:27:20|201455.3|201365.3|201453.9|201363.9|201455.3|201365.3|201451.4|201361.4|4
1735036060000|2024-12-24 10:27:40|201455.3|201365.3|201458.3|201368.3|201458.3|201368.3|201455.3|201365.3|3
1735036070000|2024-12-24 10:27:50|201458.7|201368.7|201458.9|201368.9|201459.4|201369.4|201458.7|201368.7|4
1735036100000|2024-12-24 10:28:20|201459.3|201369.3|201458.8|201368.8|201459.3|201369.3|201458.8|201368.8|2
1735036110000|2024-12-24 10:28:30|201460.8|201370.8|201460.8|201370.8|201461|201371|201460.8|201370.8|3
1735036120000|2024-12-24 10:28:40|201460.3|201370.3|201461.3|201371.3|201461.3|201371.3|201460.3|201370.3|3
1735036130000|2024-12-24 10:28:50|201463.2|201373.2|201462.3|201372.3|201465.4|201375.4|201462.1|201372.1|5
1735036140000|2024-12-24 10:29:00|201462.1|201372.1|201461.6|201371.6|201463.2|201373.2|201460.6|201370.6|8
1735036150000|2024-12-24 10:29:10|201460.6|201370.6|201462.7|201372.7|201462.7|201372.7|201460.6|201370.6|11
1735036160000|2024-12-24 10:29:20|201461.9|201371.9|201461.5|201371.5|201462.4|201372.4|201461.5|201371.5|5
1735036170000|2024-12-24 10:29:30|201461.8|201371.8|201461.5|201371.5|201461.8|201371.8|201461.5|201371.5|10
1735036180000|2024-12-24 10:29:40|201461.8|201371.8|201461.5|201371.5|201461.8|201371.8|201461.5|201371.5|2
1735036190000|2024-12-24 10:29:50|201461.4|201371.4|201461.8|201371.8|201461.8|201371.8|201461.4|201371.4|8
1735036200000|2024-12-24 10:30:00|201462.4|201372.4|201457.4|201367.4|201462.4|201372.4|201456.2|201366.2|9
1735036210000|2024-12-24 10:30:10|201458|201368|201458.2|201368.2|201459.1|201369.1|201457|201367|11
1735036220000|2024-12-24 10:30:20|201457.4|201367.4|201458.2|201368.2|201458.2|201368.2|201457.4|201367.4|2
1735036230000|2024-12-24 10:30:30|201457|201367|201461.6|201371.6|201461.6|201371.6|201457|201367|3
1735036240000|2024-12-24 10:30:40|201461.8|201371.8|201461.8|201371.8|201461.8|201371.8|201461.8|201371.8|1
1735036250000|2024-12-24 10:30:50|201460.8|201370.8|201461.8|201371.8|201461.8|201371.8|201460.8|201370.8|2
1735036260000|2024-12-24 10:31:00|201460|201370|201468.8|201378.8|201471.8|201381.8|201459.3|201369.3|8
1735036270000|2024-12-24 10:31:10|201466.3|201376.3|201466.3|201376.3|201466.3|201376.3|201466.3|201376.3|1
1735036280000|2024-12-24 10:31:20|201467.3|201377.3|201466.3|201376.3|201467.3|201377.3|201466.3|201376.3|4
1735036290000|2024-12-24 10:31:30|201468|201378|201468|201378|201468|201378|201468|201378|1
1735036300000|2024-12-24 10:31:40|201466.8|201376.8|201467.3|201377.3|201467.3|201377.3|201466.8|201376.8|2
1735036310000|2024-12-24 10:31:50|201466.3|201376.3|201466.3|201376.3|201466.3|201376.3|201466.3|201376.3|1
1735036320000|2024-12-24 10:32:00|201469.5|201379.5|201467.7|201377.7|201472.1|201382.1|201467.7|201377.7|4
1735036330000|2024-12-24 10:32:10|201468.5|201378.5|201469|201379|201469|201379|201468.5|201378.5|2
1735036350000|2024-12-24 10:32:30|201470.3|201380.3|201468.2|201378.2|201472.8|201382.8|201468.2|201378.2|13
1735036380000|2024-12-24 10:33:00|201466.5|201376.5|201464.8|201374.8|201466.5|201376.5|201464.8|201374.8|4
1735036390000|2024-12-24 10:33:10|201465|201375|201464.3|201374.3|201465|201375|201464.3|201374.3|9
1735036400000|2024-12-24 10:33:20|201464.5|201374.5|201465.3|201375.3|201465.5|201375.5|201464.3|201374.3|7
1735036410000|2024-12-24 10:33:30|201466|201376|201466.8|201376.8|201466.8|201376.8|201465|201375|7
1735036420000|2024-12-24 10:33:40|201466.6|201376.6|201466.2|201376.2|201467.2|201377.2|201466|201376|8
1735036430000|2024-12-24 10:33:50|201466|201376|201466.8|201376.8|201471.1|201381.1|201466|201376|15
1735036440000|2024-12-24 10:34:00|201467.1|201377.1|201467.1|201377.1|201467.1|201377.1|201465.6|201375.6|12
1735036450000|2024-12-24 10:34:10|201467|201377|201465.9|201375.9|201467.4|201377.4|201465.9|201375.9|12
1735036460000|2024-12-24 10:34:20|201466|201376|201465.4|201375.4|201466|201376|201464.4|201374.4|4
1735036470000|2024-12-24 10:34:30|201465.2|201375.2|201463.1|201373.1|201465.2|201375.2|201463.1|201373.1|12
1735036480000|2024-12-24 10:34:40|201464.6|201374.6|201464.9|201374.9|201465.3|201375.3|201464.6|201374.6|3
1735036490000|2024-12-24 10:34:50|201464.6|201374.6|201464.3|201374.3|201464.6|201374.6|201464.3|201374.3|2
1735036500000|2024-12-24 10:35:00|201462.7|201372.7|201462.7|201372.7|201462.9|201372.9|201462.7|201372.7|3
1735036510000|2024-12-24 10:35:10|201462.5|201372.5|201467.9|201377.9|201467.9|201377.9|201462.5|201372.5|11
1735036520000|2024-12-24 10:35:20|201467.4|201377.4|201465.5|201375.5|201467.4|201377.4|201465.5|201375.5|9
1735036530000|2024-12-24 10:35:30|201465.7|201375.7|201465.2|201375.2|201465.7|201375.7|201465.2|201375.2|17
1735036540000|2024-12-24 10:35:40|201465.3|201375.3|201463.7|201373.7|201465.3|201375.3|201463.7|201373.7|15
1735036550000|2024-12-24 10:35:50|201463|201373|201463|201373|201463.3|201373.3|201463|201373|3
1735036560000|2024-12-24 10:36:00|201463.5|201373.5|201466.3|201376.3|201466.3|201376.3|201463|201373|11
1735036570000|2024-12-24 10:36:10|201466.5|201376.5|201466.2|201376.2|201467|201377|201465.8|201375.8|14
1735036580000|2024-12-24 10:36:20|201466.4|201376.4|201466.2|201376.2|201466.4|201376.4|201466.2|201376.2|2
1735036590000|2024-12-24 10:36:30|201466.4|201376.4|201466.4|201376.4|201467.1|201377.1|201466.2|201376.2|7
1735036600000|2024-12-24 10:36:40|201466.2|201376.2|201466.3|201376.3|201467.1|201377.1|201465.5|201375.5|9
1735036610000|2024-12-24 10:36:50|201466.5|201376.5|201468|201378|201468.5|201378.5|201466.3|201376.3|11
1735036620000|2024-12-24 10:37:00|201466.5|201376.5|201466.9|201376.9|201473.9|201383.9|201463.6|201373.6|6
1735036630000|2024-12-24 10:37:10|201467.6|201377.6|201469.2|201379.2|201469.2|201379.2|201466.6|201376.6|13
1735036640000|2024-12-24 10:37:20|201468.5|201378.5|201470.5|201380.5|201470.5|201380.5|201468.5|201378.5|7
1735036650000|2024-12-24 10:37:30|201469|201379|201469.8|201379.8|201470.5|201380.5|201468.3|201378.3|8
1735036660000|2024-12-24 10:37:40|201470.2|201380.2|201465.7|201375.7|201470.2|201380.2|201465.7|201375.7|5
1735036670000|2024-12-24 10:37:50|201465.8|201375.8|201465.7|201375.7|201465.8|201375.8|201465.7|201375.7|8
1735036680000|2024-12-24 10:38:00|201464.7|201374.7|201466|201376|201466.2|201376.2|201464.7|201374.7|8
1735036700000|2024-12-24 10:38:20|201465.5|201375.5|201465.5|201375.5|201465.5|201375.5|201465.5|201375.5|1
1735036710000|2024-12-24 10:38:30|201464.7|201374.7|201464.7|201374.7|201464.7|201374.7|201464.7|201374.7|1
1735036730000|2024-12-24 10:38:50|201466.1|201376.1|201462.9|201372.9|201466.1|201376.1|201462.9|201372.9|5
1735036740000|2024-12-24 10:39:00|201463.1|201373.1|201462.9|201372.9|201463.1|201373.1|201462.9|201372.9|2
1735036750000|2024-12-24 10:39:10|201462.5|201372.5|201462.5|201372.5|201462.5|201372.5|201462.5|201372.5|1
1735036760000|2024-12-24 10:39:20|201463|201373|201463.3|201373.3|201463.5|201373.5|201463|201373|3
1735036770000|2024-12-24 10:39:30|201463.5|201373.5|201463.5|201373.5|201463.5|201373.5|201463.5|201373.5|1
1735036780000|2024-12-24 10:39:40|201463.4|201373.4|201463.4|201373.4|201463.4|201373.4|201463.4|201373.4|1
1735036790000|2024-12-24 10:39:50|201465.2|201375.2|201464.4|201374.4|201468.4|201378.4|201464.4|201374.4|5
1735036810000|2024-12-24 10:40:10|201462.8|201372.8|201462.8|201372.8|201462.8|201372.8|201462.8|201372.8|1
1735036820000|2024-12-24 10:40:20|201462.9|201372.9|201466.5|201376.5|201466.5|201376.5|201462.9|201372.9|6
1735036830000|2024-12-24 10:40:30|201466.3|201376.3|201464.8|201374.8|201466.5|201376.5|201464.8|201374.8|13
1735036840000|2024-12-24 10:40:40|201465|201375|201468.1|201378.1|201468.1|201378.1|201465|201375|6
1735036850000|2024-12-24 10:40:50|201468.4|201378.4|201467.7|201377.7|201468.4|201378.4|201466.9|201376.9|4
1735036860000|2024-12-24 10:41:00|201467.3|201377.3|201467.1|201377.1|201467.4|201377.4|201467.1|201377.1|7
1735036870000|2024-12-24 10:41:10|201466.8|201376.8|201467.8|201377.8|201468.5|201378.5|201466.8|201376.8|8
1735036880000|2024-12-24 10:41:20|201467.3|201377.3|201466|201376|201468|201378|201466|201376|8
1735036890000|2024-12-24 10:41:30|201466.3|201376.3|201465.7|201375.7|201466.3|201376.3|201465|201375|4
1735036900000|2024-12-24 10:41:40|201463.7|201373.7|201461.4|201371.4|201463.7|201373.7|201461.4|201371.4|2
1735036920000|2024-12-24 10:42:00|201462.8|201372.8|201463|201373|201463|201373|201459.2|201369.2|5
1735036930000|2024-12-24 10:42:10|201461.5|201371.5|201461.2|201371.2|201463|201373|201461.2|201371.2|5
1735036950000|2024-12-24 10:42:30|201460.3|201370.3|201460.3|201370.3|201460.3|201370.3|201460.3|201370.3|1
1735036960000|2024-12-24 10:42:40|201462.5|201372.5|201460.3|201370.3|201462.5|201372.5|201460.3|201370.3|3
1735036970000|2024-12-24 10:42:50|201459.3|201369.3|201461.4|201371.4|201462.7|201372.7|201459.3|201369.3|10
1735036980000|2024-12-24 10:43:00|201461.2|201371.2|201461.5|201371.5|201461.7|201371.7|201461.2|201371.2|4
1735036990000|2024-12-24 10:43:10|201461.2|201371.2|201461.2|201371.2|201461.2|201371.2|201461.2|201371.2|1
1735037000000|2024-12-24 10:43:20|201460.3|201370.3|201460.3|201370.3|201460.3|201370.3|201460.3|201370.3|1
1735037020000|2024-12-24 10:43:40|201462.5|201372.5|201464|201374|201464|201374|201460.3|201370.3|4
1735037030000|2024-12-24 10:43:50|201463.8|201373.8|201464.1|201374.1|201464.2|201374.2|201462.5|201372.5|5
1735037040000|2024-12-24 10:44:00|201462.9|201372.9|201463.1|201373.1|201464.1|201374.1|201462.9|201372.9|5
1735037050000|2024-12-24 10:44:10|201462.9|201372.9|201454.5|201364.5|201463.1|201373.1|201454.5|201364.5|11
1735037060000|2024-12-24 10:44:20|201451.5|201361.5|201455.1|201365.1|201455.1|201365.1|201448.7|201358.7|5
1735037080000|2024-12-24 10:44:40|201454.7|201364.7|201454.7|201364.7|201457.4|201367.4|201453.1|201363.1|6
1735037090000|2024-12-24 10:44:50|201455.3|201365.3|201455.1|201365.1|201455.3|201365.3|201455.1|201365.1|2
1735037100000|2024-12-24 10:45:00|201454.5|201364.5|201454.1|201364.1|201454.5|201364.5|201453.9|201363.9|4
1735037110000|2024-12-24 10:45:10|201455|201365|201455|201365|201455|201365|201455|201365|1
1735037120000|2024-12-24 10:45:20|201454.8|201364.8|201454.8|201364.8|201454.8|201364.8|201454.8|201364.8|1
1735037130000|2024-12-24 10:45:30|201456.3|201366.3|201459.1|201369.1|201460.3|201370.3|201456.3|201366.3|5
1735037140000|2024-12-24 10:45:40|201460.6|201370.6|201475|201385|201476.9|201386.9|201460.6|201370.6|6
1735037150000|2024-12-24 10:45:50|201474.6|201384.6|201503.5|201413.5|201505.5|201415.5|201474.6|201384.6|9
1735037160000|2024-12-24 10:46:00|201501.9|201411.9|201464.8|201374.8|201501.9|201411.9|201464.7|201374.7|8
1735037170000|2024-12-24 10:46:10|201464.5|201374.5|201462.6|201372.6|201464.5|201374.5|201462.6|201372.6|3
1735037180000|2024-12-24 10:46:20|201462.2|201372.2|201462.2|201372.2|201462.2|201372.2|201462.2|201372.2|1
1735037190000|2024-12-24 10:46:30|201463|201373|201463|201373|201463|201373|201463|201373|1
1735037200000|2024-12-24 10:46:40|201462.5|201372.5|201459.7|201369.7|201462.5|201372.5|201458.7|201368.7|5
1735037210000|2024-12-24 10:46:50|201457.7|201367.7|201456.3|201366.3|201459.7|201369.7|201455.3|201365.3|8
1735037220000|2024-12-24 10:47:00|201454.3|201364.3|201454.3|201364.3|201456.3|201366.3|201454.3|201364.3|3
1735037240000|2024-12-24 10:47:20|201454|201364|201453|201363|201454|201364|201453|201363|3
1735037260000|2024-12-24 10:47:40|201451.6|201361.6|201451.6|201361.6|201451.6|201361.6|201451.6|201361.6|1
1735037270000|2024-12-24 10:47:50|201448|201358|201449.7|201359.7|201449.7|201359.7|201447.7|201357.7|3
1735037280000|2024-12-24 10:48:00|201447.7|201357.7|201447.7|201357.7|201447.7|201357.7|201447.7|201357.7|1
1735037300000|2024-12-24 10:48:20|201448|201358|201448|201358|201448|201358|201448|201358|1
1735037310000|2024-12-24 10:48:30|201446.3|201356.3|201452.6|201362.6|201452.6|201362.6|201446.3|201356.3|3
1735037320000|2024-12-24 10:48:40|201453|201363|201453.2|201363.2|201455.2|201365.2|201453|201363|4
1735037330000|2024-12-24 10:48:50|201453.4|201363.4|201453.4|201363.4|201453.4|201363.4|201453.4|201363.4|1
1735037350000|2024-12-24 10:49:10|201453|201363|201449.3|201359.3|201453|201363|201449.3|201359.3|4
1735037360000|2024-12-24 10:49:20|201449.1|201359.1|201449.1|201359.1|201449.1|201359.1|201449.1|201359.1|1
1735037370000|2024-12-24 10:49:30|201447.5|201357.5|201447.5|201357.5|201447.5|201357.5|201447.5|201357.5|1
1735037380000|2024-12-24 10:49:40|201449.9|201359.9|201450.5|201360.5|201450.5|201360.5|201449.9|201359.9|2
1735037390000|2024-12-24 10:49:50|201449.1|201359.1|201449.1|201359.1|201449.1|201359.1|201449.1|201359.1|1
1735037400000|2024-12-24 10:50:00|201448.9|201358.9|201446.3|201356.3|201448.9|201358.9|201446.3|201356.3|2
1735037410000|2024-12-24 10:50:10|201447.7|201357.7|201450|201360|201452|201362|201447.7|201357.7|5
1735037430000|2024-12-24 10:50:30|201449.8|201359.8|201449.8|201359.8|201449.8|201359.8|201449.8|201359.8|1
1735037440000|2024-12-24 10:50:40|201450.2|201360.2|201450|201360|201450.2|201360.2|201443.8|201353.8|6
1735037450000|2024-12-24 10:50:50|201449|201359|201449|201359|201449|201359|201449|201359|1
1735037460000|2024-12-24 10:51:00|201447.8|201357.8|201447.8|201357.8|201447.8|201357.8|201447.8|201357.8|1
1735037470000|2024-12-24 10:51:10|201447.5|201357.5|201447|201357|201447.5|201357.5|201447|201357|2
1735037480000|2024-12-24 10:51:20|201452|201362|201448.3|201358.3|201452|201362|201447|201357|3
1735037490000|2024-12-24 10:51:30|201447.5|201357.5|201449.3|201359.3|201449.3|201359.3|201447|201357|4
1735037510000|2024-12-24 10:51:50|201447.7|201357.7|201448.5|201358.5|201448.5|201358.5|201447.7|201357.7|2
1735037520000|2024-12-24 10:52:00|201452.5|201362.5|201448.5|201358.5|201452.5|201362.5|201447.1|201357.1|4
1735037530000|2024-12-24 10:52:10|201446.3|201356.3|201448|201358|201448|201358|201445.3|201355.3|4
1735037540000|2024-12-24 10:52:20|201447.5|201357.5|201447.5|201357.5|201447.5|201357.5|201447.5|201357.5|1
1735037550000|2024-12-24 10:52:30|201452.5|201362.5|201448|201358|201452.5|201362.5|201446.4|201356.4|7
1735037570000|2024-12-24 10:52:50|201446|201356|201448|201358|201448|201358|201446|201356|2
1735037580000|2024-12-24 10:53:00|201449.8|201359.8|201457.8|201367.8|201459.2|201369.2|201449.8|201359.8|4
1735037590000|2024-12-24 10:53:10|201458.2|201368.2|201457.4|201367.4|201458.2|201368.2|201457.4|201367.4|2
1735037610000|2024-12-24 10:53:30|201457|201367|201457|201367|201457|201367|201457|201367|1
1735037630000|2024-12-24 10:53:50|201453|201363|201449.5|201359.5|201453|201363|201447.9|201357.9|8
1735037640000|2024-12-24 10:54:00|201447.3|201357.3|201448.1|201358.1|201453|201363|201447.3|201357.3|6
1735037650000|2024-12-24 10:54:10|201447.7|201357.7|201447.7|201357.7|201447.7|201357.7|201447.7|201357.7|1
1735037670000|2024-12-24 10:54:30|201445.6|201355.6|201484|201394|201488.5|201398.5|201445.6|201355.6|9
1735037680000|2024-12-24 10:54:40|201484.4|201394.4|201486.8|201396.8|201486.8|201396.8|201484.4|201394.4|3
1735037690000|2024-12-24 10:54:50|201484.8|201394.8|201483.1|201393.1|201486.8|201396.8|201479.5|201389.5|8
1735037700000|2024-12-24 10:55:00|201476.8|201386.8|201482.7|201392.7|201484.4|201394.4|201476.8|201386.8|5
1735037710000|2024-12-24 10:55:10|201479.2|201389.2|201477.4|201387.4|201479.2|201389.2|201477.4|201387.4|2
1735037720000|2024-12-24 10:55:20|201479.4|201389.4|201475.6|201385.6|201479.4|201389.4|201475.6|201385.6|9
1735037730000|2024-12-24 10:55:30|201477.8|201387.8|201479|201389|201479.2|201389.2|201475.6|201385.6|13
1735037740000|2024-12-24 10:55:40|201477.8|201387.8|201477.6|201387.6|201477.8|201387.8|201475.4|201385.4|4
1735037750000|2024-12-24 10:55:50|201475|201385|201480.4|201390.4|201483.1|201393.1|201475|201385|9
1735037760000|2024-12-24 10:56:00|201483.4|201393.4|201483.1|201393.1|201483.4|201393.4|201483.1|201393.1|2
1735037770000|2024-12-24 10:56:10|201479.3|201389.3|201479.3|201389.3|201483.1|201393.1|201479.3|201389.3|5
1735037780000|2024-12-24 10:56:20|201479.5|201389.5|201477|201387|201483.6|201393.6|201474.3|201384.3|11
1735037790000|2024-12-24 10:56:30|201477.3|201387.3|201477.3|201387.3|201478|201388|201477.3|201387.3|5
1735037800000|2024-12-24 10:56:40|201474.5|201384.5|201480.6|201390.6|201481.4|201391.4|201474.2|201384.2|5
1735037810000|2024-12-24 10:56:50|201480.1|201390.1|201483|201393|201483|201393|201479.9|201389.9|13
1735037820000|2024-12-24 10:57:00|201483.7|201393.7|201483.7|201393.7|201485.8|201395.8|201482.3|201392.3|20
1735037830000|2024-12-24 10:57:10|201483.6|201393.6|201502.1|201412.1|201502.5|201412.5|201482.8|201392.8|10
1735037840000|2024-12-24 10:57:20|201501.9|201411.9|201501.1|201411.1|201501.9|201411.9|201501.1|201411.1|2
1735037850000|2024-12-24 10:57:30|201497.7|201407.7|201495.4|201405.4|201497.9|201407.9|201495.4|201405.4|4
1735037860000|2024-12-24 10:57:40|201497.4|201407.4|201495.4|201405.4|201497.4|201407.4|201495.4|201405.4|2
1735037870000|2024-12-24 10:57:50|201495.8|201405.8|201497.8|201407.8|201497.8|201407.8|201495.8|201405.8|8
1735037880000|2024-12-24 10:58:00|201498.2|201408.2|201498.5|201408.5|201499.8|201409.8|201497.8|201407.8|4
1735037890000|2024-12-24 10:58:10|201498.3|201408.3|201482.2|201392.2|201498.5|201408.5|201480|201390|7
1735037900000|2024-12-24 10:58:20|201480.4|201390.4|201481.8|201391.8|201482|201392|201480.4|201390.4|7
1735037910000|2024-12-24 10:58:30|201481.6|201391.6|201474.6|201384.6|201481.6|201391.6|201474|201384|8
1735037920000|2024-12-24 10:58:40|201474.4|201384.4|201472.5|201382.5|201474.4|201384.4|201472.5|201382.5|3
1735037930000|2024-12-24 10:58:50|201473|201383|201473|201383|201473|201383|201473|201383|1
1735037940000|2024-12-24 10:59:00|201472|201382|201455.3|201365.3|201472|201382|201455.3|201365.3|9
1735037950000|2024-12-24 10:59:10|201458.5|201368.5|201455.3|201365.3|201458.9|201368.9|201454.5|201364.5|11
1735037960000|2024-12-24 10:59:20|201456.3|201366.3|201459.7|201369.7|201459.7|201369.7|201455.3|201365.3|14
1735037970000|2024-12-24 10:59:30|201457.9|201367.9|201458.8|201368.8|201460.5|201370.5|201455|201365|18
1735037980000|2024-12-24 10:59:40|201455|201365|201455.4|201365.4|201458.8|201368.8|201454.6|201364.6|19
1735037990000|2024-12-24 10:59:50|201455.2|201365.2|201479.7|201389.7|201486.5|201396.5|201451.2|201361.2|18
1735038000000|2024-12-24 11:00:00|201477.9|201387.9|201481.1|201391.1|201485.6|201395.6|201477.9|201387.9|5
1735038010000|2024-12-24 11:00:10|201479.4|201389.4|201469.2|201379.2|201479.4|201389.4|201468|201378|20
1735038020000|2024-12-24 11:00:20|201467.9|201377.9|201449.7|201359.7|201469.7|201379.7|201449.7|201359.7|12
1735038030000|2024-12-24 11:00:30|201448.6|201358.6|201457.2|201367.2|201460.2|201370.2|201448.6|201358.6|10
1735038040000|2024-12-24 11:00:40|201457.9|201367.9|201462.3|201372.3|201466|201376|201454.4|201364.4|19
1735038050000|2024-12-24 11:00:50|201463.7|201373.7|201448.5|201358.5|201465|201375|201446.3|201356.3|17
1735038060000|2024-12-24 11:01:00|201449.4|201359.4|201460.8|201370.8|201460.8|201370.8|201449.4|201359.4|14
1735038070000|2024-12-24 11:01:10|201460.1|201370.1|201453.2|201363.2|201462.1|201372.1|201453.2|201363.2|19
1735038080000|2024-12-24 11:01:20|201455.8|201365.8|201449|201359|201455.8|201365.8|201449|201359|5
1735038100000|2024-12-24 11:01:40|201451.5|201361.5|201448.1|201358.1|201451.5|201361.5|201448.1|201358.1|8
1735038110000|2024-12-24 11:01:50|201448.6|201358.6|201449.7|201359.7|201453.9|201363.9|201447.9|201357.9|15
1735038120000|2024-12-24 11:02:00|201450|201360|201442.1|201352.1|201450|201360|201440.6|201350.6|7
1735038130000|2024-12-24 11:02:10|201442.8|201352.8|201440.9|201350.9|201445.5|201355.5|201440.9|201350.9|10
1735038140000|2024-12-24 11:02:20|201438|201348|201440.5|201350.5|201440.5|201350.5|201435.2|201345.2|4
1735038150000|2024-12-24 11:02:30|201441.3|201351.3|201441.3|201351.3|201441.3|201351.3|201440.1|201350.1|15
1735038160000|2024-12-24 11:02:40|201440.1|201350.1|201437.7|201347.7|201444|201354|201413.6|201323.6|16
1735038170000|2024-12-24 11:02:50|201437.2|201347.2|201449|201359|201449|201359|201437.2|201347.2|3
1735038180000|2024-12-24 11:03:00|201446.4|201356.4|201448|201358|201452.6|201362.6|201442.7|201352.7|8
1735038190000|2024-12-24 11:03:10|201445.9|201355.9|201444|201354|201445.9|201355.9|201443.2|201353.2|6
1735038200000|2024-12-24 11:03:20|201445.8|201355.8|201443|201353|201445.8|201355.8|201442.3|201352.3|12
1735038210000|2024-12-24 11:03:30|201442.8|201352.8|201445.4|201355.4|201445.4|201355.4|201440.1|201350.1|9
1735038220000|2024-12-24 11:03:40|201447.1|201357.1|201444.8|201354.8|201447.1|201357.1|201443|201353|5
1735038240000|2024-12-24 11:04:00|201441.2|201351.2|201433.4|201343.4|201441.2|201351.2|201433.4|201343.4|12
1735038250000|2024-12-24 11:04:10|201433.7|201343.7|201430.1|201340.1|201433.7|201343.7|201429.7|201339.7|5
1735038270000|2024-12-24 11:04:30|201431.9|201341.9|201430|201340|201432.8|201342.8|201430|201340|8
1735038290000|2024-12-24 11:04:50|201430.4|201340.4|201430.3|201340.3|201430.4|201340.4|201429.7|201339.7|3
1735038300000|2024-12-24 11:05:00|201428.7|201338.7|201423.8|201333.8|201428.7|201338.7|201423|201333|9
1735038310000|2024-12-24 11:05:10|201423.5|201333.5|201423.5|201333.5|201423.5|201333.5|201423.5|201333.5|1
1735038320000|2024-12-24 11:05:20|201423|201333|201423|201333|201423|201333|201423|201333|1
1735038330000|2024-12-24 11:05:30|201423.4|201333.4|201422.7|201332.7|201423.4|201333.4|201422.7|201332.7|2
1735038340000|2024-12-24 11:05:40|201422.4|201332.4|201422.7|201332.7|201422.7|201332.7|201422.4|201332.4|2
1735038350000|2024-12-24 11:05:50|201422.4|201332.4|201427.8|201337.8|201429.2|201339.2|201422.4|201332.4|4
1735038360000|2024-12-24 11:06:00|201426.8|201336.8|201420.7|201330.7|201427.2|201337.2|201420|201330|8
1735038370000|2024-12-24 11:06:10|201418.9|201328.9|201418|201328|201419.9|201329.9|201417.4|201327.4|4
1735038380000|2024-12-24 11:06:20|201419.7|201329.7|201448.4|201358.4|201449.6|201359.6|201419.7|201329.7|4
1735038390000|2024-12-24 11:06:30|201448.2|201358.2|201441.4|201351.4|201448.2|201358.2|201441.2|201351.2|4
1735038400000|2024-12-24 11:06:40|201441|201351|201440.2|201350.2|201441.2|201351.2|201440.2|201350.2|4
1735038410000|2024-12-24 11:06:50|201438.2|201348.2|201437.4|201347.4|201438.2|201348.2|201437.4|201347.4|2
1735038420000|2024-12-24 11:07:00|201435.8|201345.8|201437.4|201347.4|201437.4|201347.4|201430.9|201340.9|3
1735038430000|2024-12-24 11:07:10|201435.9|201345.9|201424.2|201334.2|201435.9|201345.9|201424.2|201334.2|2
1735038450000|2024-12-24 11:07:30|201422.3|201332.3|201444|201354|201447.9|201357.9|201422.3|201332.3|12
1735038460000|2024-12-24 11:07:40|201446.8|201356.8|201440.8|201350.8|201446.8|201356.8|201438.3|201348.3|7
1735038470000|2024-12-24 11:07:50|201439.6|201349.6|201439.2|201349.2|201439.6|201349.6|201439.2|201349.2|3
1735038480000|2024-12-24 11:08:00|201439.8|201349.8|201440|201350|201440.2|201350.2|201432.8|201342.8|11
1735038490000|2024-12-24 11:08:10|201439.6|201349.6|201420.3|201330.3|201439.6|201349.6|201411.1|201321.1|16
1735038500000|2024-12-24 11:08:20|201420.5|201330.5|201416.1|201326.1|201420.5|201330.5|201416.1|201326.1|5
1735038510000|2024-12-24 11:08:30|201414.7|201324.7|201418.4|201328.4|201419.8|201329.8|201409.8|201319.8|8
1735038520000|2024-12-24 11:08:40|201416.9|201326.9|201418.8|201328.8|201421.1|201331.1|201413.3|201323.3|10
1735038530000|2024-12-24 11:08:50|201420.2|201330.2|201420.2|201330.2|201420.2|201330.2|201420.2|201330.2|1
1735038540000|2024-12-24 11:09:00|201417.6|201327.6|201400.8|201310.8|201417.6|201327.6|201400.8|201310.8|6
1735038550000|2024-12-24 11:09:10|201400.6|201310.6|201399.4|201309.4|201419.6|201329.6|201384.6|201294.6|12
1735038560000|2024-12-24 11:09:20|201398.4|201308.4|201399.9|201309.9|201410.1|201320.1|201389.3|201299.3|9
1735038570000|2024-12-24 11:09:30|201399.3|201309.3|201399.5|201309.5|201399.5|201309.5|201399.3|201309.3|2
1735038580000|2024-12-24 11:09:40|201399.3|201309.3|201401.1|201311.1|201401.1|201311.1|201399.3|201309.3|10
1735038600000|2024-12-24 11:10:00|201399.5|201309.5|201415.4|201325.4|201416|201326|201399.5|201309.5|5
1735038610000|2024-12-24 11:10:10|201416.2|201326.2|201415.5|201325.5|201416.8|201326.8|201413.5|201323.5|7
1735038620000|2024-12-24 11:10:20|201415.1|201325.1|201415.1|201325.1|201415.1|201325.1|201415.1|201325.1|1
1735038630000|2024-12-24 11:10:30|201415.3|201325.3|201389.7|201299.7|201415.3|201325.3|201386.1|201296.1|8
1735038640000|2024-12-24 11:10:40|201389.3|201299.3|201388.1|201298.1|201389.3|201299.3|201388.1|201298.1|3
1735038660000|2024-12-24 11:11:00|201386.4|201296.4|201386.2|201296.2|201386.4|201296.4|201384.4|201294.4|3
1735038670000|2024-12-24 11:11:10|201383.4|201293.4|201383.4|201293.4|201383.4|201293.4|201383.4|201293.4|1
1735038680000|2024-12-24 11:11:20|201381.4|201291.4|201383.3|201293.3|201387.4|201297.4|201381.4|201291.4|5
1735038690000|2024-12-24 11:11:30|201385.3|201295.3|201383.4|201293.4|201385.3|201295.3|201383.3|201293.3|3
1735038700000|2024-12-24 11:11:40|201380.9|201290.9|201342.5|201252.5|201381.9|201291.9|201332.6|201242.6|14
1735038710000|2024-12-24 11:11:50|201336.3|201246.3|201300.7|201210.7|201336.3|201246.3|201295.4|201205.4|11
1735038720000|2024-12-24 11:12:00|201300.5|201210.5|201297.1|201207.1|201300.5|201210.5|201294.5|201204.5|12
1735038730000|2024-12-24 11:12:10|201296.8|201206.8|201290.5|201200.5|201299.9|201209.9|201290.5|201200.5|17
1735038740000|2024-12-24 11:12:20|201292.4|201202.4|201294.2|201204.2|201296.2|201206.2|201284.7|201194.7|23
1735038750000|2024-12-24 11:12:30|201296|201206|201294.9|201204.9|201298.9|201208.9|201285.8|201195.8|20
1735038760000|2024-12-24 11:12:40|201295.3|201205.3|201296.3|201206.3|201297.5|201207.5|201294.3|201204.3|25
1735038770000|2024-12-24 11:12:50|201296|201206|201295.4|201205.4|201296.5|201206.5|201290.7|201200.7|13
1735038780000|2024-12-24 11:13:00|201294.2|201204.2|201294.2|201204.2|201295.5|201205.5|201294|201204|20
1735038790000|2024-12-24 11:13:10|201295|201205|201304|201214|201304|201214|201292.8|201202.8|23
1735038800000|2024-12-24 11:13:20|201302|201212|201303|201213|201305.4|201215.4|201300.5|201210.5|24
1735038810000|2024-12-24 11:13:30|201301.7|201211.7|201305.2|201215.2|201305.8|201215.8|201301.7|201211.7|15
1735038820000|2024-12-24 11:13:40|201305.6|201215.6|201302.3|201212.3|201306|201216|201302|201212|11
1735038830000|2024-12-24 11:13:50|201303|201213|201303|201213|201306|201216|201302|201212|13
1735038840000|2024-12-24 11:14:00|201301.8|201211.8|201305.3|201215.3|201305.3|201215.3|201301.8|201211.8|4
1735038850000|2024-12-24 11:14:10|201302.7|201212.7|201302.7|201212.7|201307.1|201217.1|201302.5|201212.5|9
1735038860000|2024-12-24 11:14:20|201302.2|201212.2|201304|201214|201304.6|201214.6|201300.4|201210.4|12
1735038870000|2024-12-24 11:14:30|201301.7|201211.7|201297.1|201207.1|201305|201215|201297.1|201207.1|13
1735038880000|2024-12-24 11:14:40|201293.7|201203.7|201292.4|201202.4|201296.5|201206.5|201292.1|201202.1|5
1735038890000|2024-12-24 11:14:50|201292.1|201202.1|201297.2|201207.2|201298.7|201208.7|201292.1|201202.1|3
1735038900000|2024-12-24 11:15:00|201295.1|201205.1|201291|201201|201295.1|201205.1|201291|201201|3
1735038910000|2024-12-24 11:15:10|201291.3|201201.3|201302.1|201212.1|201304.1|201214.1|201291.3|201201.3|11
1735038920000|2024-12-24 11:15:20|201302.7|201212.7|201304.3|201214.3|201306.3|201216.3|201299.4|201209.4|11
1735038930000|2024-12-24 11:15:30|201304.7|201214.7|201303.1|201213.1|201307.2|201217.2|201300.6|201210.6|11
1735038940000|2024-12-24 11:15:40|201299.5|201209.5|201298.6|201208.6|201301.1|201211.1|201298.1|201208.1|14
1735038960000|2024-12-24 11:16:00|201298.1|201208.1|201299.9|201209.9|201301.1|201211.1|201297.8|201207.8|8
1735038970000|2024-12-24 11:16:10|201298.4|201208.4|201301.7|201211.7|201302.9|201212.9|201298.4|201208.4|5
1735038980000|2024-12-24 11:16:20|201298.5|201208.5|201299.8|201209.8|201299.8|201209.8|201297.1|201207.1|5
1735038990000|2024-12-24 11:16:30|201302.7|201212.7|201302.1|201212.1|201302.7|201212.7|201298.8|201208.8|8
1735039000000|2024-12-24 11:16:40|201302.7|201212.7|201298.7|201208.7|201304.3|201214.3|201298.7|201208.7|16
1735039010000|2024-12-24 11:16:50|201300.5|201210.5|201298.7|201208.7|201304|201214|201298.7|201208.7|10
1735039020000|2024-12-24 11:17:00|201300.8|201210.8|201304.3|201214.3|201304.9|201214.9|201299.8|201209.8|8
1735039030000|2024-12-24 11:17:10|201300.8|201210.8|201303.9|201213.9|201305.6|201215.6|201300.8|201210.8|11
1735039040000|2024-12-24 11:17:20|201302.4|201212.4|201303.9|201213.9|201303.9|201213.9|201302.4|201212.4|2
1735039050000|2024-12-24 11:17:30|201301.1|201211.1|201302.7|201212.7|201304.1|201214.1|201299.6|201209.6|13
1735039060000|2024-12-24 11:17:40|201299.6|201209.6|201303.8|201213.8|201303.8|201213.8|201299.6|201209.6|5
1735039070000|2024-12-24 11:17:50|201299.4|201209.4|201302.2|201212.2|201303.8|201213.8|201298.3|201208.3|9
1735039080000|2024-12-24 11:18:00|201302.6|201212.6|201302|201212|201308.2|201218.2|201299.5|201209.5|9
1735039090000|2024-12-24 11:18:10|201297.8|201207.8|201298.3|201208.3|201302.9|201212.9|201297|201207|32
1735039100000|2024-12-24 11:18:20|201298.5|201208.5|201301.8|201211.8|201301.8|201211.8|201296.8|201206.8|21
1735039110000|2024-12-24 11:18:30|201304.5|201214.5|201305.1|201215.1|201305.1|201215.1|201300.8|201210.8|5
1735039120000|2024-12-24 11:18:40|201306|201216|201305.3|201215.3|201307.5|201217.5|201302.4|201212.4|12
1735039130000|2024-12-24 11:18:50|201303.8|201213.8|201299.5|201209.5|201305.5|201215.5|201299.5|201209.5|26
1735039140000|2024-12-24 11:19:00|201298.7|201208.7|201299.8|201209.8|201303.5|201213.5|201298.7|201208.7|20
1735039150000|2024-12-24 11:19:10|201301.1|201211.1|201305.7|201215.7|201305.7|201215.7|201300.3|201210.3|28
1735039160000|2024-12-24 11:19:20|201303.5|201213.5|201302.3|201212.3|201306.9|201216.9|201299.8|201209.8|29
1735039170000|2024-12-24 11:19:30|201303.8|201213.8|201302.7|201212.7|201306.5|201216.5|201296.6|201206.6|31
1735039180000|2024-12-24 11:19:40|201303.1|201213.1|201300.6|201210.6|201303.9|201213.9|201299.8|201209.8|28
1735039190000|2024-12-24 11:19:50|201302.9|201212.9|201301|201211|201305.1|201215.1|201301|201211|12
1735039200000|2024-12-24 11:20:00|201299.3|201209.3|201304.2|201214.2|201304.4|201214.4|201298.3|201208.3|7
1735039210000|2024-12-24 11:20:10|201301.2|201211.2|201293.4|201203.4|201301.2|201211.2|201288.8|201198.8|18
1735039220000|2024-12-24 11:20:20|201290.4|201200.4|201286.6|201196.6|201296.1|201206.1|201286.5|201196.5|22
1735039230000|2024-12-24 11:20:30|201285.9|201195.9|201292.9|201202.9|201295.4|201205.4|201285.9|201195.9|23
1735039240000|2024-12-24 11:20:40|201291.6|201201.6|201304.4|201214.4|201304.4|201214.4|201291.6|201201.6|25
1735039250000|2024-12-24 11:20:50|201304.6|201214.6|201295.5|201205.5|201305.3|201215.3|201295.5|201205.5|24
1735039260000|2024-12-24 11:21:00|201301.3|201211.3|201298.3|201208.3|201301.3|201211.3|201295.8|201205.8|18
1735039270000|2024-12-24 11:21:10|201298.8|201208.8|201295.2|201205.2|201298.8|201208.8|201294.2|201204.2|16
1735039280000|2024-12-24 11:21:20|201294.8|201204.8|201299.8|201209.8|201302.6|201212.6|201287|201197|27
1735039290000|2024-12-24 11:21:30|201299.2|201209.2|201304.7|201214.7|201305.9|201215.9|201294.9|201204.9|25
1735039300000|2024-12-24 11:21:40|201302.1|201212.1|201302.1|201212.1|201304.9|201214.9|201302.1|201212.1|4
1735039310000|2024-12-24 11:21:50|201302.6|201212.6|201305.9|201215.9|201305.9|201215.9|201302.6|201212.6|3
1735039320000|2024-12-24 11:22:00|201305.8|201215.8|201305.8|201215.8|201305.8|201215.8|201305.8|201215.8|1
1735039330000|2024-12-24 11:22:10|201303|201213|201299.6|201209.6|201304.1|201214.1|201296.6|201206.6|11
1735039340000|2024-12-24 11:22:20|201296.6|201206.6|201296.2|201206.2|201300.1|201210.1|201292.2|201202.2|25
1735039350000|2024-12-24 11:22:30|201295.1|201205.1|201300.4|201210.4|201300.8|201210.8|201295.1|201205.1|17
1735039360000|2024-12-24 11:22:40|201300.1|201210.1|201302.9|201212.9|201302.9|201212.9|201300.1|201210.1|14
1735039370000|2024-12-24 11:22:50|201301.4|201211.4|201303.7|201213.7|201303.7|201213.7|201300.1|201210.1|4
1735039380000|2024-12-24 11:23:00|201302.4|201212.4|201302.4|201212.4|201304.2|201214.2|201302.4|201212.4|5
1735039390000|2024-12-24 11:23:10|201304.5|201214.5|201302.4|201212.4|201304.5|201214.5|201302.4|201212.4|2
1735039400000|2024-12-24 11:23:20|201302.2|201212.2|201302.2|201212.2|201304.6|201214.6|201302.2|201212.2|3
1735039410000|2024-12-24 11:23:30|201306.2|201216.2|201306.4|201216.4|201308.6|201218.6|201303.4|201213.4|8
1735039420000|2024-12-24 11:23:40|201304.7|201214.7|201304.8|201214.8|201306.6|201216.6|201301|201211|34
1735039430000|2024-12-24 11:23:50|201302|201212|201305.6|201215.6|201307|201217|201300.8|201210.8|18
1735039440000|2024-12-24 11:24:00|201307.1|201217.1|201332|201242|201339.3|201249.3|201307.1|201217.1|35
1735039450000|2024-12-24 11:24:10|201331.3|201241.3|201332|201242|201335.2|201245.2|201328.8|201238.8|22
1735039460000|2024-12-24 11:24:20|201332.8|201242.8|201331|201241|201334|201244|201330.5|201240.5|9
1735039470000|2024-12-24 11:24:30|201333.8|201243.8|201334.5|201244.5|201335.1|201245.1|201323.4|201233.4|25
1735039480000|2024-12-24 11:24:40|201336.7|201246.7|201332.1|201242.1|201336.7|201246.7|201329.9|201239.9|27
1735039490000|2024-12-24 11:24:50|201334.5|201244.5|201328.5|201238.5|201336|201246|201327.8|201237.8|22
1735039500000|2024-12-24 11:25:00|201334|201244|201344.1|201254.1|201344.1|201254.1|201332|201242|31
1735039510000|2024-12-24 11:25:10|201346.7|201256.7|201349.2|201259.2|201353.2|201263.2|201345|201255|13
1735039520000|2024-12-24 11:25:20|201349|201259|201349|201259|201350|201260|201348|201258|5
1735039530000|2024-12-24 11:25:30|201348.5|201258.5|201342.7|201252.7|201349.5|201259.5|201342.7|201252.7|14
1735039540000|2024-12-24 11:25:40|201341.5|201251.5|201345|201255|201345|201255|201338.2|201248.2|19
1735039550000|2024-12-24 11:25:50|201343.5|201253.5|201338.9|201248.9|201346|201256|201333.6|201243.6|26
1735039560000|2024-12-24 11:26:00|201340.2|201250.2|201338.9|201248.9|201340.4|201250.4|201338.2|201248.2|14
1735039570000|2024-12-24 11:26:10|201338.7|201248.7|201342.9|201252.9|201343.4|201253.4|201338.7|201248.7|7
1735039580000|2024-12-24 11:26:20|201341.4|201251.4|201339.7|201249.7|201341.9|201251.9|201339.7|201249.7|4
1735039590000|2024-12-24 11:26:30|201340.7|201250.7|201339.7|201249.7|201341.9|201251.9|201337.4|201247.4|17
1735039600000|2024-12-24 11:26:40|201338.2|201248.2|201332.9|201242.9|201338.2|201248.2|201331.9|201241.9|10
1735039610000|2024-12-24 11:26:50|201332.4|201242.4|201330.6|201240.6|201335.4|201245.4|201329.9|201239.9|16
1735039620000|2024-12-24 11:27:00|201329.9|201239.9|201338.2|201248.2|201338.2|201248.2|201329.1|201239.1|20
1735039630000|2024-12-24 11:27:10|201337.1|201247.1|201340.8|201250.8|201343.8|201253.8|201334.8|201244.8|13
1735039640000|2024-12-24 11:27:20|201341|201251|201336.2|201246.2|201342.6|201252.6|201333.3|201243.3|15
1735039650000|2024-12-24 11:27:30|201335.1|201245.1|201337.2|201247.2|201338.7|201248.7|201333.7|201243.7|10
1735039660000|2024-12-24 11:27:40|201336|201246|201335.6|201245.6|201336|201246|201334|201244|3
1735039670000|2024-12-24 11:27:50|201337.2|201247.2|201336|201246|201338.4|201248.4|201336|201246|11
1735039680000|2024-12-24 11:28:00|201337.7|201247.7|201343.4|201253.4|201344|201254|201337.7|201247.7|14
1735039690000|2024-12-24 11:28:10|201340.9|201250.9|201349.1|201259.1|201349.1|201259.1|201340.9|201250.9|7
1735039700000|2024-12-24 11:28:20|201348.7|201258.7|201347.1|201257.1|201348.7|201258.7|201347.1|201257.1|3
1735039710000|2024-12-24 11:28:30|201345.5|201255.5|201345.5|201255.5|201345.7|201255.7|201345.5|201255.5|3
1735039720000|2024-12-24 11:28:40|201342.1|201252.1|201343.7|201253.7|201344.9|201254.9|201336.9|201246.9|11
1735039730000|2024-12-24 11:28:50|201341.8|201251.8|201341.7|201251.7|201341.8|201251.8|201333.8|201243.8|9
1735039740000|2024-12-24 11:29:00|201340.8|201250.8|201342.3|201252.3|201342.3|201252.3|201335.2|201245.2|9
1735039750000|2024-12-24 11:29:10|201341|201251|201341.9|201251.9|201342|201252|201340.4|201250.4|10
1735039760000|2024-12-24 11:29:20|201340.4|201250.4|201343.2|201253.2|201344.6|201254.6|201335|201245|24
1735039770000|2024-12-24 11:29:30|201343.8|201253.8|201342.4|201252.4|201344|201254|201341|201251|11
1735039780000|2024-12-24 11:29:40|201341.6|201251.6|201338.4|201248.4|201342.4|201252.4|201336.9|201246.9|8
1735039790000|2024-12-24 11:29:50|201340.5|201250.5|201343.8|201253.8|201344.5|201254.5|201339.1|201249.1|16
1735039800000|2024-12-24 11:30:00|201345.8|201255.8|201350|201260|201350.2|201260.2|201345.8|201255.8|6
1735039810000|2024-12-24 11:30:10|201349.4|201259.4|201349.2|201259.2|201349.4|201259.4|201349.2|201259.2|2
1735039820000|2024-12-24 11:30:20|201346.2|201256.2|201350.8|201260.8|201350.8|201260.8|201344.1|201254.1|4
1735039830000|2024-12-24 11:30:30|201349.8|201259.8|201347.3|201257.3|201350|201260|201344|201254|7
1735039840000|2024-12-24 11:30:40|201347.4|201257.4|201347.4|201257.4|201347.4|201257.4|201347.4|201257.4|1
1735039850000|2024-12-24 11:30:50|201347.3|201257.3|201358.6|201268.6|201362.5|201272.5|201346|201256|12
1735039860000|2024-12-24 11:31:00|201358.4|201268.4|201358.2|201268.2|201360.4|201270.4|201357|201267|19
1735039870000|2024-12-24 11:31:10|201357.6|201267.6|201345.7|201255.7|201357.6|201267.6|201340.3|201250.3|12
1735039880000|2024-12-24 11:31:20|201349.7|201259.7|201345.5|201255.5|201349.7|201259.7|201341.5|201251.5|13
1735039890000|2024-12-24 11:31:30|201346.1|201256.1|201338.9|201248.9|201353|201263|201334.7|201244.7|18
1735039900000|2024-12-24 11:31:40|201340.1|201250.1|201338.5|201248.5|201341.5|201251.5|201338.4|201248.4|9
1735039910000|2024-12-24 11:31:50|201340.9|201250.9|201340.8|201250.8|201342.2|201252.2|201336.3|201246.3|30
1735039920000|2024-12-24 11:32:00|201340.5|201250.5|201337.7|201247.7|201343.6|201253.6|201336.9|201246.9|32
1735039930000|2024-12-24 11:32:10|201339.7|201249.7|201337|201247|201340.2|201250.2|201333.7|201243.7|35
1735039940000|2024-12-24 11:32:20|201337.2|201247.2|201336.3|201246.3|201342.9|201252.9|201336.3|201246.3|32
1735039950000|2024-12-24 11:32:30|201338.2|201248.2|201337|201247|201342.2|201252.2|201336.5|201246.5|37
1735039960000|2024-12-24 11:32:40|201339|201249|201340.2|201250.2|201342.2|201252.2|201338|201248|23
1735039970000|2024-12-24 11:32:50|201339.7|201249.7|201340.4|201250.4|201342.9|201252.9|201339.2|201249.2|27
1735039980000|2024-12-24 11:33:00|201339.1|201249.1|201343.8|201253.8|201343.8|201253.8|201338.1|201248.1|26
1735039990000|2024-12-24 11:33:10|201344|201254|201344|201254|201344|201254|201343.8|201253.8|5
1735040000000|2024-12-24 11:33:20|201344.3|201254.3|201346.1|201256.1|201346.1|201256.1|201344.3|201254.3|3
1735040010000|2024-12-24 11:33:30|201345.7|201255.7|201359.5|201269.5|201360.5|201270.5|201345.3|201255.3|9
1735040020000|2024-12-24 11:33:40|201358.9|201268.9|201358.6|201268.6|201360.1|201270.1|201356.4|201266.4|18
1735040030000|2024-12-24 11:33:50|201358.4|201268.4|201359.2|201269.2|201359.2|201269.2|201358.4|201268.4|2
1735040050000|2024-12-24 11:34:10|201359.6|201269.6|201356.3|201266.3|201363.5|201273.5|201351.1|201261.1|8
1735040060000|2024-12-24 11:34:20|201354.3|201264.3|201341.9|201251.9|201354.3|201264.3|201334|201244|9
1735040070000|2024-12-24 11:34:30|201342.2|201252.2|201340.1|201250.1|201342.2|201252.2|201338.6|201248.6|16
1735040080000|2024-12-24 11:34:40|201338.4|201248.4|201335.9|201245.9|201340|201250|201333.9|201243.9|25
1735040090000|2024-12-24 11:34:50|201336.9|201246.9|201335.7|201245.7|201339.2|201249.2|201331.5|201241.5|36
1735040100000|2024-12-24 11:35:00|201335.3|201245.3|201337.4|201247.4|201340.5|201250.5|201333.9|201243.9|31
1735040110000|2024-12-24 11:35:10|201337.2|201247.2|201339.1|201249.1|201341.4|201251.4|201336.1|201246.1|29
1735040120000|2024-12-24 11:35:20|201340.4|201250.4|201340.8|201250.8|201343|201253|201337.2|201247.2|30
1735040130000|2024-12-24 11:35:30|201339.1|201249.1|201339.6|201249.6|201344.9|201254.9|201338.4|201248.4|29
1735040140000|2024-12-24 11:35:40|201356.1|201266.1|201356.7|201266.7|201356.9|201266.9|201355.3|201265.3|11
1735040150000|2024-12-24 11:35:50|201354.7|201264.7|201342.9|201252.9|201354.7|201264.7|201337|201247|13
1735040160000|2024-12-24 11:36:00|201342.8|201252.8|201350.6|201260.6|201350.6|201260.6|201340.8|201250.8|18
1735040170000|2024-12-24 11:36:10|201350.4|201260.4|201350.7|201260.7|201351.2|201261.2|201350.4|201260.4|7
1735040180000|2024-12-24 11:36:20|201350.4|201260.4|201363.2|201273.2|201364.8|201274.8|201350.4|201260.4|15
1735040190000|2024-12-24 11:36:30|201361.5|201271.5|201356.5|201266.5|201363.2|201273.2|201349.2|201259.2|11
1735040200000|2024-12-24 11:36:40|201356.3|201266.3|201358.4|201268.4|201361.5|201271.5|201356.2|201266.2|14
1735040210000|2024-12-24 11:36:50|201358|201268|201358.1|201268.1|201358.8|201268.8|201357.3|201267.3|7
1735040220000|2024-12-24 11:37:00|201358.6|201268.6|201359.4|201269.4|201361.9|201271.9|201355.8|201265.8|17
1735040230000|2024-12-24 11:37:10|201359.8|201269.8|201364.3|201274.3|201364.9|201274.9|201357.9|201267.9|19
1735040240000|2024-12-24 11:37:20|201364.1|201274.1|201358.2|201268.2|201364.5|201274.5|201357.9|201267.9|17
1735040250000|2024-12-24 11:37:30|201352.5|201262.5|201356|201266|201357.2|201267.2|201349.2|201259.2|22
1735040260000|2024-12-24 11:37:40|201355.8|201265.8|201351.2|201261.2|201356|201266|201350|201260|24
1735040270000|2024-12-24 11:37:50|201351.1|201261.1|201350.5|201260.5|201357.4|201267.4|201346.4|201256.4|25
1735040280000|2024-12-24 11:38:00|201346.4|201256.4|201352.6|201262.6|201353.8|201263.8|201346.4|201256.4|17
1735040290000|2024-12-24 11:38:10|201355.2|201265.2|201363.7|201273.7|201366.8|201276.8|201355.2|201265.2|18
1735040300000|2024-12-24 11:38:20|201364.5|201274.5|201365.4|201275.4|201367.4|201277.4|201364.5|201274.5|10
1735040310000|2024-12-24 11:38:30|201364.8|201274.8|201366.1|201276.1|201366.2|201276.2|201364.6|201274.6|9
1735040320000|2024-12-24 11:38:40|201366.2|201276.2|201357|201267|201369|201279|201351.4|201261.4|26
1735040330000|2024-12-24 11:38:50|201357.7|201267.7|201357.6|201267.6|201358.1|201268.1|201347.6|201257.6|26
1735040340000|2024-12-24 11:39:00|201357.8|201267.8|201357.5|201267.5|201358|201268|201355.3|201265.3|7
1735040350000|2024-12-24 11:39:10|201357.7|201267.7|201355.9|201265.9|201358.2|201268.2|201355.9|201265.9|15
1735040360000|2024-12-24 11:39:20|201354.4|201264.4|201353.4|201263.4|201354.4|201264.4|201353.2|201263.2|5
1735040370000|2024-12-24 11:39:30|201353.6|201263.6|201353.2|201263.2|201354.4|201264.4|201353.2|201263.2|3
1735040380000|2024-12-24 11:39:40|201353.4|201263.4|201353.9|201263.9|201354.6|201264.6|201353.4|201263.4|17
1735040390000|2024-12-24 11:39:50|201355|201265|201352.8|201262.8|201355.9|201265.9|201347.3|201257.3|22
1735040400000|2024-12-24 11:40:00|201352.5|201262.5|201352|201262|201355.4|201265.4|201349.5|201259.5|16
1735040410000|2024-12-24 11:40:10|201352.8|201262.8|201353.3|201263.3|201353.3|201263.3|201351.2|201261.2|10
1735040420000|2024-12-24 11:40:20|201352.2|201262.2|201351.5|201261.5|201353.3|201263.3|201351.5|201261.5|5
1735040430000|2024-12-24 11:40:30|201351.3|201261.3|201360.4|201270.4|201360.4|201270.4|201351.3|201261.3|8
1735040440000|2024-12-24 11:40:40|201361.3|201271.3|201361.5|201271.5|201364.8|201274.8|201361.3|201271.3|10
1735040450000|2024-12-24 11:40:50|201363.1|201273.1|201362.9|201272.9|201363.1|201273.1|201361.5|201271.5|3
1735040460000|2024-12-24 11:41:00|201361.9|201271.9|201361.9|201271.9|201363|201273|201361.9|201271.9|5
1735040470000|2024-12-24 11:41:10|201363|201273|201362.1|201272.1|201363|201273|201362.1|201272.1|2
1735040480000|2024-12-24 11:41:20|201361.9|201271.9|201359.7|201269.7|201361.9|201271.9|201357.3|201267.3|4
1735040490000|2024-12-24 11:41:30|201359.1|201269.1|201362.4|201272.4|201362.6|201272.6|201359.1|201269.1|10
1735040500000|2024-12-24 11:41:40|201361.4|201271.4|201355.9|201265.9|201362.2|201272.2|201355.9|201265.9|22
1735040510000|2024-12-24 11:41:50|201356.9|201266.9|201358.4|201268.4|201367|201277|201348.4|201258.4|13
1735040520000|2024-12-24 11:42:00|201358.8|201268.8|201362.9|201272.9|201367.5|201277.5|201358.8|201268.8|17
1735040530000|2024-12-24 11:42:10|201362.5|201272.5|201381.6|201291.6|201383.5|201293.5|201356.1|201266.1|32
1735040540000|2024-12-24 11:42:20|201380.9|201290.9|201387.8|201297.8|201388.6|201298.6|201380.9|201290.9|31
1735040550000|2024-12-24 11:42:30|201387|201297|201387.7|201297.7|201389.8|201299.8|201383.9|201293.9|30
1735040560000|2024-12-24 11:42:40|201385.4|201295.4|201385.4|201295.4|201388.3|201298.3|201383.5|201293.5|29
1735040570000|2024-12-24 11:42:50|201385.1|201295.1|201383.5|201293.5|201385.9|201295.9|201383.5|201293.5|18
1735040580000|2024-12-24 11:43:00|201384.4|201294.4|201384.2|201294.2|201385|201295|201382.6|201292.6|22
1735040590000|2024-12-24 11:43:10|201382.8|201292.8|201383.1|201293.1|201386.8|201296.8|201382.3|201292.3|24
1735040600000|2024-12-24 11:43:20|201383.5|201293.5|201390.5|201300.5|201404.3|201314.3|201377.9|201287.9|25
1735040610000|2024-12-24 11:43:30|201392.4|201302.4|201390.1|201300.1|201396|201306|201388.5|201298.5|19
1735040620000|2024-12-24 11:43:40|201389.5|201299.5|201386.4|201296.4|201389.5|201299.5|201386|201296|11
1735040630000|2024-12-24 11:43:50|201385.2|201295.2|201377.9|201287.9|201385.2|201295.2|201377|201287|32
1735040640000|2024-12-24 11:44:00|201378.9|201288.9|201378.9|201288.9|201379.8|201289.8|201378|201288|29
1735040650000|2024-12-24 11:44:10|201378|201288|201380.8|201290.8|201381.6|201291.6|201377.9|201287.9|31
1735040660000|2024-12-24 11:44:20|201381.7|201291.7|201378.3|201288.3|201382.6|201292.6|201378|201288|24
1735040670000|2024-12-24 11:44:30|201380.6|201290.6|201379.1|201289.1|201380.6|201290.6|201379.1|201289.1|25
1735040680000|2024-12-24 11:44:40|201379.9|201289.9|201378.5|201288.5|201380.5|201290.5|201378.3|201288.3|23
1735040690000|2024-12-24 11:44:50|201377.9|201287.9|201380.9|201290.9|201380.9|201290.9|201377.7|201287.7|28
1735040700000|2024-12-24 11:45:00|201379.5|201289.5|201378.7|201288.7|201380.5|201290.5|201377.5|201287.5|31
1735040710000|2024-12-24 11:45:10|201379.5|201289.5|201380.3|201290.3|201382.7|201292.7|201377|201287|34
1735040720000|2024-12-24 11:45:20|201381|201291|201382.9|201292.9|201386.8|201296.8|201381|201291|34
1735040730000|2024-12-24 11:45:30|201381.7|201291.7|201382.2|201292.2|201384.9|201294.9|201381.7|201291.7|14
1735040740000|2024-12-24 11:45:40|201382.4|201292.4|201383.1|201293.1|201384.6|201294.6|201380.1|201290.1|27
1735040750000|2024-12-24 11:45:50|201383.3|201293.3|201384.2|201294.2|201384.2|201294.2|201383.1|201293.1|24
1735040760000|2024-12-24 11:46:00|201384|201294|201385.7|201295.7|201389.4|201299.4|201382.2|201292.2|36
1735040770000|2024-12-24 11:46:10|201385.2|201295.2|201384|201294|201392.5|201302.5|201381.2|201291.2|31
1735040780000|2024-12-24 11:46:20|201382.9|201292.9|201382.5|201292.5|201383.6|201293.6|201382.5|201292.5|21
1735040790000|2024-12-24 11:46:30|201382.7|201292.7|201382.2|201292.2|201385|201295|201382.2|201292.2|24
1735040800000|2024-12-24 11:46:40|201385.4|201295.4|201385.5|201295.5|201386|201296|201376.5|201286.5|36
1735040810000|2024-12-24 11:46:50|201384.5|201294.5|201385.2|201295.2|201386.2|201296.2|201382.7|201292.7|36
1735040820000|2024-12-24 11:47:00|201381.5|201291.5|201382.4|201292.4|201389.6|201299.6|201381.4|201291.4|20
1735040830000|2024-12-24 11:47:10|201381.4|201291.4|201384|201294|201384.6|201294.6|201381|201291|23
1735040840000|2024-12-24 11:47:20|201384.6|201294.6|201380.7|201290.7|201389.8|201299.8|201374.9|201284.9|23
1735040850000|2024-12-24 11:47:30|201381.9|201291.9|201381.9|201291.9|201386.3|201296.3|201378.4|201288.4|18
1735040860000|2024-12-24 11:47:40|201382.1|201292.1|201382.9|201292.9|201382.9|201292.9|201382.1|201292.1|9
1735040870000|2024-12-24 11:47:50|201382.5|201292.5|201379.8|201289.8|201388.1|201298.1|201377.4|201287.4|25
1735040880000|2024-12-24 11:48:00|201375.2|201285.2|201379.3|201289.3|201379.3|201289.3|201375.2|201285.2|2
1735040890000|2024-12-24 11:48:10|201379.1|201289.1|201373.4|201283.4|201381.1|201291.1|201368.3|201278.3|15
1735040900000|2024-12-24 11:48:20|201374.6|201284.6|201379.9|201289.9|201380.9|201290.9|201374.6|201284.6|25
1735040920000|2024-12-24 11:48:40|201380.1|201290.1|201380.1|201290.1|201380.1|201290.1|201380.1|201290.1|1
1735040930000|2024-12-24 11:48:50|201375.6|201285.6|201380.4|201290.4|201385.5|201295.5|201369.7|201279.7|24
1735040940000|2024-12-24 11:49:00|201378.8|201288.8|201371.6|201281.6|201381.4|201291.4|201367.7|201277.7|20
1735040950000|2024-12-24 11:49:10|201371|201281|201380.7|201290.7|201380.7|201290.7|201371|201281|14
1735040960000|2024-12-24 11:49:20|201381.3|201291.3|201379.5|201289.5|201382.5|201292.5|201376.3|201286.3|9
1735040970000|2024-12-24 11:49:30|201375.9|201285.9|201381|201291|201381.5|201291.5|201375.9|201285.9|3
1735040980000|2024-12-24 11:49:40|201381.2|201291.2|201380|201290|201382.1|201292.1|201377.4|201287.4|6
1735040990000|2024-12-24 11:49:50|201379.6|201289.6|201378.9|201288.9|201379.6|201289.6|201378.7|201288.7|5
1735041000000|2024-12-24 11:50:00|201375.2|201285.2|201379|201289|201382.2|201292.2|201373.8|201283.8|34
1735041010000|2024-12-24 11:50:10|201375.2|201285.2|201378.8|201288.8|201381.9|201291.9|201373.8|201283.8|38
1735041020000|2024-12-24 11:50:20|201380.4|201290.4|201377.6|201287.6|201380.9|201290.9|201371.6|201281.6|39
1735041030000|2024-12-24 11:50:30|201379.1|201289.1|201379.8|201289.8|201381.4|201291.4|201374.1|201284.1|37
1735041040000|2024-12-24 11:50:40|201382.3|201292.3|201377.2|201287.2|201382.3|201292.3|201375.6|201285.6|18
1735041050000|2024-12-24 11:50:50|201377.5|201287.5|201376.4|201286.4|201377.5|201287.5|201376.4|201286.4|23
1735041060000|2024-12-24 11:51:00|201376.6|201286.6|201376.9|201286.9|201378.7|201288.7|201376.4|201286.4|24
1735041070000|2024-12-24 11:51:10|201376.6|201286.6|201375.9|201285.9|201378.9|201288.9|201374.3|201284.3|22
1735041080000|2024-12-24 11:51:20|201376|201286|201373.7|201283.7|201378.9|201288.9|201371.2|201281.2|30
1735041090000|2024-12-24 11:51:30|201372.2|201282.2|201370.5|201280.5|201374.2|201284.2|201367.1|201277.1|28
1735041100000|2024-12-24 11:51:40|201373.2|201283.2|201365.6|201275.6|201373.2|201283.2|201365.5|201275.5|5
1735041110000|2024-12-24 11:51:50|201363.4|201273.4|201367.4|201277.4|201367.4|201277.4|201363.4|201273.4|4
1735041120000|2024-12-24 11:52:00|201364.7|201274.7|201360.3|201270.3|201364.7|201274.7|201344.2|201254.2|10
1735041130000|2024-12-24 11:52:10|201360.7|201270.7|201360.7|201270.7|201360.7|201270.7|201360.7|201270.7|1
1735041140000|2024-12-24 11:52:20|201360.5|201270.5|201359|201269|201360.5|201270.5|201356.9|201266.9|6
1735041150000|2024-12-24 11:52:30|201358.7|201268.7|201357.1|201267.1|201358.7|201268.7|201356.5|201266.5|6
1735041160000|2024-12-24 11:52:40|201358.2|201268.2|201357.7|201267.7|201364.3|201274.3|201356.6|201266.6|14
1735041170000|2024-12-24 11:52:50|201356.7|201266.7|201356.3|201266.3|201357.6|201267.6|201356.3|201266.3|4
1735041180000|2024-12-24 11:53:00|201355.1|201265.1|201342.7|201252.7|201355.1|201265.1|201340.3|201250.3|11
1735041190000|2024-12-24 11:53:10|201343.9|201253.9|201334.4|201244.4|201343.9|201253.9|201331.8|201241.8|8
1735041200000|2024-12-24 11:53:20|201335.8|201245.8|201338.2|201248.2|201340.8|201250.8|201331.8|201241.8|17
1735041210000|2024-12-24 11:53:30|201338.6|201248.6|201342.1|201252.1|201353.2|201263.2|201337|201247|28
1735041220000|2024-12-24 11:53:40|201346|201256|201341.5|201251.5|201346|201256|201341.5|201251.5|17
1735041230000|2024-12-24 11:53:50|201342.1|201252.1|201343.3|201253.3|201345.8|201255.8|201340.2|201250.2|19
1735041240000|2024-12-24 11:54:00|201339.7|201249.7|201336.6|201246.6|201343.7|201253.7|201336.6|201246.6|31
1735041250000|2024-12-24 11:54:10|201338.6|201248.6|201339.6|201249.6|201341.8|201251.8|201338.6|201248.6|16
1735041260000|2024-12-24 11:54:20|201339.8|201249.8|201335.4|201245.4|201342.4|201252.4|201334|201244|20
1735041270000|2024-12-24 11:54:30|201327.8|201237.8|201327.4|201237.4|201328.2|201238.2|201327.4|201237.4|4
1735041280000|2024-12-24 11:54:40|201327|201237|201327.4|201237.4|201327.4|201237.4|201327|201237|4
1735041290000|2024-12-24 11:54:50|201328.1|201238.1|201338.6|201248.6|201342.5|201252.5|201327.6|201237.6|10
1735041300000|2024-12-24 11:55:00|201341.3|201251.3|201338.5|201248.5|201343.1|201253.1|201338.1|201248.1|19
1735041310000|2024-12-24 11:55:10|201338.9|201248.9|201342.1|201252.1|201343|201253|201338.3|201248.3|15
1735041320000|2024-12-24 11:55:20|201339|201249|201340.6|201250.6|201342.5|201252.5|201336.5|201246.5|12
1735041330000|2024-12-24 11:55:30|201339.3|201249.3|201337.7|201247.7|201340.5|201250.5|201334.3|201244.3|11
1735041340000|2024-12-24 11:55:40|201335.9|201245.9|201334.2|201244.2|201335.9|201245.9|201331.9|201241.9|3
1735041350000|2024-12-24 11:55:50|201334.3|201244.3|201333.6|201243.6|201334.3|201244.3|201333.6|201243.6|2
1735041360000|2024-12-24 11:56:00|201330.1|201240.1|201327.5|201237.5|201330.6|201240.6|201327.5|201237.5|5
1735041370000|2024-12-24 11:56:10|201325.3|201235.3|201334.2|201244.2|201337.4|201247.4|201325.3|201235.3|6
1735041380000|2024-12-24 11:56:20|201334.3|201244.3|201334.3|201244.3|201334.3|201244.3|201334.3|201244.3|1
1735041390000|2024-12-24 11:56:30|201334.2|201244.2|201334.2|201244.2|201334.2|201244.2|201334.2|201244.2|1
1735041410000|2024-12-24 11:56:50|201334.8|201244.8|201331.1|201241.1|201334.8|201244.8|201329.1|201239.1|11
1735041420000|2024-12-24 11:57:00|201327.6|201237.6|201324.4|201234.4|201330|201240|201324.4|201234.4|12
1735041430000|2024-12-24 11:57:10|201324.9|201234.9|201326.5|201236.5|201327.5|201237.5|201323.5|201233.5|11
1735041440000|2024-12-24 11:57:20|201325.7|201235.7|201326.5|201236.5|201326.5|201236.5|201325.7|201235.7|6
1735041450000|2024-12-24 11:57:30|201327.1|201237.1|201323.4|201233.4|201327.1|201237.1|201318.7|201228.7|6
1735041460000|2024-12-24 11:57:40|201323|201233|201323|201233|201323|201233|201323|201233|1
1735041470000|2024-12-24 11:57:50|201323.5|201233.5|201322.8|201232.8|201323.5|201233.5|201322.8|201232.8|4
1735041480000|2024-12-24 11:58:00|201323|201233|201322.8|201232.8|201323|201233|201322.8|201232.8|2
1735041510000|2024-12-24 11:58:30|201322.9|201232.9|201322.9|201232.9|201322.9|201232.9|201322.9|201232.9|1
1735041520000|2024-12-24 11:58:40|201323.3|201233.3|201323.3|201233.3|201323.3|201233.3|201323.3|201233.3|1
1735041530000|2024-12-24 11:58:50|201323.5|201233.5|201324.7|201234.7|201326.9|201236.9|201323.5|201233.5|3
1735041540000|2024-12-24 11:59:00|201328.2|201238.2|201327.1|201237.1|201328.2|201238.2|201325.2|201235.2|5
1735041550000|2024-12-24 11:59:10|201325.7|201235.7|201327.1|201237.1|201327.1|201237.1|201325.7|201235.7|2
1735041560000|2024-12-24 11:59:20|201325.5|201235.5|201325.5|201235.5|201325.5|201235.5|201325.5|201235.5|1
1735041570000|2024-12-24 11:59:30|201325.3|201235.3|201325.3|201235.3|201325.3|201235.3|201325.3|201235.3|1
1735041580000|2024-12-24 11:59:40|201323.3|201233.3|201322.3|201232.3|201325.3|201235.3|201322.3|201232.3|6
1735041590000|2024-12-24 11:59:50|201322.9|201232.9|201323.2|201233.2|201323.2|201233.2|201322.9|201232.9|2
1735041600000|2024-12-24 12:00:00|201323.7|201233.7|201323.7|201233.7|201323.7|201233.7|201323.7|201233.7|1
1735041610000|2024-12-24 12:00:10|201323.4|201233.4|201323.4|201233.4|201323.4|201233.4|201323|201233|5
1735041620000|2024-12-24 12:00:20|201323|201233|201322.6|201232.6|201323|201233|201321.1|201231.1|4
1735041640000|2024-12-24 12:00:40|201320.4|201230.4|201322.4|201232.4|201322.4|201232.4|201320.4|201230.4|2
1735041660000|2024-12-24 12:01:00|201322|201232|201322|201232|201322|201232|201322|201232|1
1735041670000|2024-12-24 12:01:10|201322.3|201232.3|201322.3|201232.3|201322.3|201232.3|201322.3|201232.3|1
1735041690000|2024-12-24 12:01:30|201323.2|201233.2|201322.5|201232.5|201323.2|201233.2|201322.5|201232.5|2
1735041700000|2024-12-24 12:01:40|201322.1|201232.1|201322.1|201232.1|201322.1|201232.1|201322.1|201232.1|1
1735041710000|2024-12-24 12:01:50|201322.6|201232.6|201322.2|201232.2|201331.5|201241.5|201322.2|201232.2|5
1735041720000|2024-12-24 12:02:00|201320.9|201230.9|201322.2|201232.2|201322.2|201232.2|201320.9|201230.9|2
1735041730000|2024-12-24 12:02:10|201324.9|201234.9|201343.8|201253.8|201361.3|201271.3|201324.1|201234.1|15
1735041740000|2024-12-24 12:02:20|201343.9|201253.9|201343.7|201253.7|201343.9|201253.9|201343.7|201253.7|4
1735041750000|2024-12-24 12:02:30|201343.8|201253.8|201350.6|201260.6|201351.1|201261.1|201343.7|201253.7|8
1735041760000|2024-12-24 12:02:40|201350.5|201260.5|201350.4|201260.4|201351.9|201261.9|201350.4|201260.4|4
1735041770000|2024-12-24 12:02:50|201350.6|201260.6|201353.1|201263.1|201355.3|201265.3|201350.6|201260.6|7
1735041780000|2024-12-24 12:03:00|201353.2|201263.2|201350.2|201260.2|201353.2|201263.2|201349.2|201259.2|10
1735041790000|2024-12-24 12:03:10|201352|201262|201350|201260|201352|201262|201350|201260|4
1735041800000|2024-12-24 12:03:20|201349.9|201259.9|201349.8|201259.8|201349.9|201259.9|201349.7|201259.7|3
1735041810000|2024-12-24 12:03:30|201350.2|201260.2|201353.8|201263.8|201354.9|201264.9|201349.9|201259.9|5
1735041820000|2024-12-24 12:03:40|201352|201262|201352.3|201262.3|201366.7|201276.7|201351.5|201261.5|12
1735041830000|2024-12-24 12:03:50|201354.7|201264.7|201351|201261|201358.9|201268.9|201348|201258|11
1735041840000|2024-12-24 12:04:00|201355.6|201265.6|201354.5|201264.5|201357.8|201267.8|201354.2|201264.2|8
1735041850000|2024-12-24 12:04:10|201354.1|201264.1|201354.1|201264.1|201354.5|201264.5|201354.1|201264.1|5
1735041860000|2024-12-24 12:04:20|201354|201264|201350.3|201260.3|201354|201264|201349.4|201259.4|20
1735041870000|2024-12-24 12:04:30|201350.4|201260.4|201350.4|201260.4|201350.4|201260.4|201350.4|201260.4|1
1735041880000|2024-12-24 12:04:40|201349.5|201259.5|201350.3|201260.3|201350.3|201260.3|201349.3|201259.3|3
1735041890000|2024-12-24 12:04:50|201349.7|201259.7|201346.1|201256.1|201349.7|201259.7|201338.4|201248.4|7
1735041900000|2024-12-24 12:05:00|201347.1|201257.1|201352.1|201262.1|201352.1|201262.1|201345.4|201255.4|6
1735041910000|2024-12-24 12:05:10|201352.3|201262.3|201350.7|201260.7|201352.3|201262.3|201350.7|201260.7|2
1735041920000|2024-12-24 12:05:20|201354.2|201264.2|201356.5|201266.5|201357.3|201267.3|201354|201264|9
1735041930000|2024-12-24 12:05:30|201356.2|201266.2|201353.8|201263.8|201358.2|201268.2|201353.8|201263.8|6
1735041940000|2024-12-24 12:05:40|201353.4|201263.4|201350.8|201260.8|201353.4|201263.4|201350.8|201260.8|5
1735041950000|2024-12-24 12:05:50|201350.6|201260.6|201338.8|201248.8|201350.6|201260.6|201338.3|201248.3|8
1735041960000|2024-12-24 12:06:00|201341.4|201251.4|201376.2|201286.2|201376.2|201286.2|201339|201249|20
1735041970000|2024-12-24 12:06:10|201376.4|201286.4|201376.2|201286.2|201377.6|201287.6|201374.8|201284.8|15
1735041980000|2024-12-24 12:06:20|201374.8|201284.8|201414.6|201324.6|201414.6|201324.6|201361.4|201271.4|13
1735041990000|2024-12-24 12:06:30|201425.1|201335.1|201429.8|201339.8|201435.5|201345.5|201424.5|201334.5|21
1735042000000|2024-12-24 12:06:40|201429.6|201339.6|201468.9|201378.9|201470.6|201380.6|201424.9|201334.9|23
1735042010000|2024-12-24 12:06:50|201470.7|201380.7|201470.5|201380.5|201472.5|201382.5|201470.1|201380.1|5
1735042030000|2024-12-24 12:07:10|201471.3|201381.3|201471.3|201381.3|201471.3|201381.3|201471.3|201381.3|1
1735042040000|2024-12-24 12:07:20|201473|201383|201472.5|201382.5|201473|201383|201472|201382|8
1735042050000|2024-12-24 12:07:30|201472|201382|201472|201382|201472.5|201382.5|201471.5|201381.5|19
1735042060000|2024-12-24 12:07:40|201471.5|201381.5|201471.6|201381.6|201472|201382|201471.2|201381.2|11
1735042070000|2024-12-24 12:07:50|201471.2|201381.2|201471.6|201381.6|201471.6|201381.6|201471.2|201381.2|14
1735042080000|2024-12-24 12:08:00|201471.2|201381.2|201488.8|201398.8|201493|201403|201471.2|201381.2|11
1735042090000|2024-12-24 12:08:10|201488.6|201398.6|201534.6|201444.6|201535.5|201445.5|201487.8|201397.8|22
1735042100000|2024-12-24 12:08:20|201533.1|201443.1|201551.2|201461.2|201592.3|201502.3|201533.1|201443.1|20
1735042110000|2024-12-24 12:08:30|201551.1|201461.1|201547.8|201457.8|201551.1|201461.1|201534.8|201444.8|13
1735042120000|2024-12-24 12:08:40|201548|201458|201539.2|201449.2|201548|201458|201536.5|201446.5|10
1735042130000|2024-12-24 12:08:50|201538|201448|201539.4|201449.4|201539.4|201449.4|201538|201448|4
1735042140000|2024-12-24 12:09:00|201536.1|201446.1|201539.4|201449.4|201539.4|201449.4|201536.1|201446.1|2
1735042150000|2024-12-24 12:09:10|201538|201448|201536.3|201446.3|201539.7|201449.7|201536.3|201446.3|5
1735042160000|2024-12-24 12:09:20|201539.6|201449.6|201542.3|201452.3|201553.6|201463.6|201538.8|201448.8|22
1735042170000|2024-12-24 12:09:30|201542.7|201452.7|201539.6|201449.6|201542.7|201452.7|201538.3|201448.3|13
1735042180000|2024-12-24 12:09:40|201535.3|201445.3|201536.9|201446.9|201538.3|201448.3|201535|201445|10
1735042190000|2024-12-24 12:09:50|201536.7|201446.7|201538.9|201448.9|201540.1|201450.1|201533.9|201443.9|12
1735042200000|2024-12-24 12:10:00|201538.7|201448.7|201539|201449|201539|201449|201533.9|201443.9|8
1735042210000|2024-12-24 12:10:10|201538.8|201448.8|201538.7|201448.7|201539.1|201449.1|201535.5|201445.5|8
1735042230000|2024-12-24 12:10:30|201535.6|201445.6|201526.8|201436.8|201539|201449|201523.3|201433.3|12
1735042240000|2024-12-24 12:10:40|201527.2|201437.2|201527.2|201437.2|201527.2|201437.2|201527.2|201437.2|1
1735042260000|2024-12-24 12:11:00|201526.8|201436.8|201549.5|201459.5|201552.2|201462.2|201526.8|201436.8|16
1735042270000|2024-12-24 12:11:10|201550|201460|201572.3|201482.3|201579|201489|201548.4|201458.4|30
1735042280000|2024-12-24 12:11:20|201572|201482|201572.3|201482.3|201572.3|201482.3|201572|201482|2
1735042290000|2024-12-24 12:11:30|201572.5|201482.5|201571.9|201481.9|201580.2|201490.2|201571|201481|12
1735042300000|2024-12-24 12:11:40|201571.7|201481.7|201566.1|201476.1|201571.7|201481.7|201565.1|201475.1|10
1735042310000|2024-12-24 12:11:50|201566.5|201476.5|201576.3|201486.3|201578.9|201488.9|201566.5|201476.5|6
1735042320000|2024-12-24 12:12:00|201575|201485|201576.6|201486.6|201576.6|201486.6|201575|201485|3
1735042330000|2024-12-24 12:12:10|201576.8|201486.8|201577|201487|201577|201487|201576.8|201486.8|2
1735042340000|2024-12-24 12:12:20|201576.8|201486.8|201575.8|201485.8|201582.9|201492.9|201575.2|201485.2|9
1735042350000|2024-12-24 12:12:30|201575.4|201485.4|201598.1|201508.1|201611.2|201521.2|201575.4|201485.4|11
1735042360000|2024-12-24 12:12:40|201595.1|201505.1|201564.5|201474.5|201598.5|201508.5|201564.5|201474.5|11
1735042370000|2024-12-24 12:12:50|201563|201473|201563.9|201473.9|201564.3|201474.3|201563|201473|5
1735042380000|2024-12-24 12:13:00|201564.1|201474.1|201561|201471|201566.1|201476.1|201561|201471|5
1735042390000|2024-12-24 12:13:10|201559|201469|201565.2|201475.2|201565.2|201475.2|201559|201469|4
1735042410000|2024-12-24 12:13:30|201565|201475|201566.4|201476.4|201566.4|201476.4|201565|201475|2
1735042420000|2024-12-24 12:13:40|201566.2|201476.2|201566.2|201476.2|201566.2|201476.2|201566.2|201476.2|1
1735042430000|2024-12-24 12:13:50|201567|201477|201567|201477|201567|201477|201567|201477|1
1735042450000|2024-12-24 12:14:10|201567.5|201477.5|201561.9|201471.9|201567.5|201477.5|201561.3|201471.3|7
1735042460000|2024-12-24 12:14:20|201563.9|201473.9|201561.5|201471.5|201563.9|201473.9|201561.5|201471.5|9
1735042470000|2024-12-24 12:14:30|201561.7|201471.7|201558|201468|201563.3|201473.3|201557.6|201467.6|15
1735042480000|2024-12-24 12:14:40|201556.7|201466.7|201565.5|201475.5|201565.9|201475.9|201556.7|201466.7|7
1735042490000|2024-12-24 12:14:50|201565.9|201475.9|201564.5|201474.5|201565.9|201475.9|201564.3|201474.3|4
1735042500000|2024-12-24 12:15:00|201562.1|201472.1|201562.2|201472.2|201563.6|201473.6|201562.1|201472.1|5
1735042520000|2024-12-24 12:15:20|201561.8|201471.8|201561.3|201471.3|201561.8|201471.8|201559.4|201469.4|3
1735042530000|2024-12-24 12:15:30|201559.1|201469.1|201561.6|201471.6|201561.6|201471.6|201559.1|201469.1|6
1735042540000|2024-12-24 12:15:40|201561.2|201471.2|201561.2|201471.2|201561.2|201471.2|201561.2|201471.2|1
1735042550000|2024-12-24 12:15:50|201559.3|201469.3|201561.6|201471.6|201561.6|201471.6|201559.2|201469.2|6
1735042560000|2024-12-24 12:16:00|201559.3|201469.3|201577.4|201487.4|201577.4|201487.4|201559.3|201469.3|9
1735042570000|2024-12-24 12:16:10|201581.4|201491.4|201578|201488|201583.8|201493.8|201574.1|201484.1|14
1735042580000|2024-12-24 12:16:20|201576.7|201486.7|201585.2|201495.2|201586.2|201496.2|201576.3|201486.3|9
1735042590000|2024-12-24 12:16:30|201584.7|201494.7|201568.5|201478.5|201585|201495|201568.5|201478.5|9
1735042600000|2024-12-24 12:16:40|201585.2|201495.2|201582.9|201492.9|201585.2|201495.2|201581.4|201491.4|10
1735042610000|2024-12-24 12:16:50|201582.6|201492.6|201586.2|201496.2|201586.2|201496.2|201582.4|201492.4|12
1735042620000|2024-12-24 12:17:00|201584.2|201494.2|201576.1|201486.1|201586.2|201496.2|201576.1|201486.1|5
1735042630000|2024-12-24 12:17:10|201575.4|201485.4|201583.4|201493.4|201583.6|201493.6|201575.4|201485.4|14
1735042640000|2024-12-24 12:17:20|201583.2|201493.2|201583.2|201493.2|201583.6|201493.6|201579.7|201489.7|23
1735042650000|2024-12-24 12:17:30|201583.3|201493.3|201679.1|201589.1|201685.3|201595.3|201583|201493|27
1735042660000|2024-12-24 12:17:40|201685.1|201595.1|201657.9|201567.9|201685.1|201595.1|201657.9|201567.9|7
1735042670000|2024-12-24 12:17:50|201658.1|201568.1|201663.1|201573.1|201672.5|201582.5|201657|201567|18
1735042680000|2024-12-24 12:18:00|201662.9|201572.9|201666.2|201576.2|201672.3|201582.3|201662.8|201572.8|13
1735042690000|2024-12-24 12:18:10|201666.4|201576.4|201662.9|201572.9|201666.4|201576.4|201651.1|201561.1|14
1735042700000|2024-12-24 12:18:20|201663.2|201573.2|201663.9|201573.9|201682.4|201592.4|201658.9|201568.9|21
1735042710000|2024-12-24 12:18:30|201664|201574|201646.6|201556.6|201665.5|201575.5|201646.6|201556.6|13
1735042720000|2024-12-24 12:18:40|201646.4|201556.4|201624.2|201534.2|201650.2|201560.2|201624.2|201534.2|18
1735042730000|2024-12-24 12:18:50|201624.1|201534.1|201623.9|201533.9|201625.1|201535.1|201619|201529|17
1735042740000|2024-12-24 12:19:00|201620.6|201530.6|201624.4|201534.4|201632|201542|201620.6|201530.6|20
1735042760000|2024-12-24 12:19:20|201624.8|201534.8|201624.6|201534.6|201630.3|201540.3|201624.3|201534.3|14
1735042770000|2024-12-24 12:19:30|201625.3|201535.3|201625.6|201535.6|201628.6|201538.6|201622.3|201532.3|18
1735042780000|2024-12-24 12:19:40|201625.4|201535.4|201622.2|201532.2|201625.9|201535.9|201621.7|201531.7|20
1735042790000|2024-12-24 12:19:50|201622|201532|201626.2|201536.2|201626.9|201536.9|201622|201532|16
1735042800000|2024-12-24 12:20:00|201626.1|201536.1|201625.4|201535.4|201627.1|201537.1|201625.3|201535.3|16
1735042810000|2024-12-24 12:20:10|201625.3|201535.3|201627.6|201537.6|201629.5|201539.5|201624.9|201534.9|22
1735042820000|2024-12-24 12:20:20|201626.1|201536.1|201625.5|201535.5|201626.1|201536.1|201625|201535|23
1735042830000|2024-12-24 12:20:30|201625.6|201535.6|201626.6|201536.6|201626.6|201536.6|201625.6|201535.6|15
1735042840000|2024-12-24 12:20:40|201626.3|201536.3|201623|201533|201627|201537|201622.7|201532.7|23
1735042850000|2024-12-24 12:20:50|201622.7|201532.7|201623.8|201533.8|201626.9|201536.9|201610|201520|17
1735042860000|2024-12-24 12:21:00|201632|201542|201625.2|201535.2|201633.2|201543.2|201622.4|201532.4|14
1735042870000|2024-12-24 12:21:10|201625.1|201535.1|201621.6|201531.6|201625.1|201535.1|201614.7|201524.7|11
1735042880000|2024-12-24 12:21:20|201621.5|201531.5|201621.6|201531.6|201624.6|201534.6|201621.5|201531.5|9
1735042890000|2024-12-24 12:21:30|201618.8|201528.8|201620.5|201530.5|201622|201532|201618.8|201528.8|6
1735042900000|2024-12-24 12:21:40|201620.4|201530.4|201582.2|201492.2|201620.4|201530.4|201582.2|201492.2|15
1735042910000|2024-12-24 12:21:50|201582.6|201492.6|201582.9|201492.9|201585.5|201495.5|201580.3|201490.3|11
1735042920000|2024-12-24 12:22:00|201579.2|201489.2|201588.4|201498.4|201589.2|201499.2|201579.2|201489.2|13
1735042930000|2024-12-24 12:22:10|201588|201498|201588.3|201498.3|201589.3|201499.3|201588|201498|7
1735042940000|2024-12-24 12:22:20|201588|201498|201587.8|201497.8|201588|201498|201587.8|201497.8|2
1735042950000|2024-12-24 12:22:30|201584.5|201494.5|201584.2|201494.2|201584.5|201494.5|201584.2|201494.2|2
1735042960000|2024-12-24 12:22:40|201584.5|201494.5|201584.5|201494.5|201584.5|201494.5|201584.5|201494.5|1
1735042970000|2024-12-24 12:22:50|201587.2|201497.2|201588.8|201498.8|201588.8|201498.8|201585.7|201495.7|5
1735042980000|2024-12-24 12:23:00|201583.7|201493.7|201583.8|201493.8|201588.2|201498.2|201574.5|201484.5|16
1735042990000|2024-12-24 12:23:10|201583.6|201493.6|201590.8|201500.8|201592.7|201502.7|201583.6|201493.6|7
1735043000000|2024-12-24 12:23:20|201592.9|201502.9|201584.5|201494.5|201592.9|201502.9|201584.5|201494.5|8
1735043010000|2024-12-24 12:23:30|201584.3|201494.3|201584.2|201494.2|201587|201497|201581.2|201491.2|8
1735043030000|2024-12-24 12:23:50|201584|201494|201583.1|201493.1|201592.5|201502.5|201577.4|201487.4|15
1735043040000|2024-12-24 12:24:00|201578.7|201488.7|201583.5|201493.5|201585.6|201495.6|201575.1|201485.1|12
1735043050000|2024-12-24 12:24:10|201583.9|201493.9|201584.5|201494.5|201585.5|201495.5|201583.9|201493.9|8
1735043060000|2024-12-24 12:24:20|201584.7|201494.7|201586.3|201496.3|201593.8|201503.8|201578.5|201488.5|15
1735043070000|2024-12-24 12:24:30|201586.1|201496.1|201584.9|201494.9|201586.1|201496.1|201583.3|201493.3|4
1735043080000|2024-12-24 12:24:40|201582.3|201492.3|201584.6|201494.6|201592.3|201502.3|201579.5|201489.5|16
1735043090000|2024-12-24 12:24:50|201584.4|201494.4|201584.4|201494.4|201584.4|201494.4|201583.4|201493.4|8
1735043100000|2024-12-24 12:25:00|201585|201495|201586.5|201496.5|201590|201500|201578.3|201488.3|25
1735043110000|2024-12-24 12:25:10|201583.4|201493.4|201582.6|201492.6|201584.2|201494.2|201572.5|201482.5|11
1735043120000|2024-12-24 12:25:20|201578.5|201488.5|201582|201492|201583.8|201493.8|201578.2|201488.2|7
1735043130000|2024-12-24 12:25:30|201582.6|201492.6|201583.2|201493.2|201586.9|201496.9|201582.6|201492.6|3
1735043140000|2024-12-24 12:25:40|201577.9|201487.9|201582.4|201492.4|201584.1|201494.1|201574.3|201484.3|9
1735043150000|2024-12-24 12:25:50|201578.9|201488.9|201581.6|201491.6|201584.8|201494.8|201577.9|201487.9|11
1735043160000|2024-12-24 12:26:00|201577.3|201487.3|201585.5|201495.5|201586.6|201496.6|201575|201485|21
1735043170000|2024-12-24 12:26:10|201585.1|201495.1|201586.8|201496.8|201587.4|201497.4|201583.7|201493.7|6
1735043180000|2024-12-24 12:26:20|201586.6|201496.6|201585.2|201495.2|201586.6|201496.6|201585.2|201495.2|8
1735043190000|2024-12-24 12:26:30|201585|201495|201595.5|201505.5|201601.1|201511.1|201584.8|201494.8|22
1735043200000|2024-12-24 12:26:40|201595.7|201505.7|201595.4|201505.4|201596.3|201506.3|201595.4|201505.4|7
1735043210000|2024-12-24 12:26:50|201600.7|201510.7|201631.4|201541.4|201634.8|201544.8|201598.7|201508.7|20
1735043220000|2024-12-24 12:27:00|201627.8|201537.8|201631.9|201541.9|201633.2|201543.2|201625.5|201535.5|13
1735043230000|2024-12-24 12:27:10|201632.1|201542.1|201626|201536|201632.9|201542.9|201623.6|201533.6|18
1735043240000|2024-12-24 12:27:20|201625.4|201535.4|201604.2|201514.2|201630.3|201540.3|201591.6|201501.6|28
1735043250000|2024-12-24 12:27:30|201607.2|201517.2|201592|201502|201607.2|201517.2|201587.9|201497.9|22
1735043260000|2024-12-24 12:27:40|201591.8|201501.8|201591.5|201501.5|201597.7|201507.7|201585.5|201495.5|16
1735043270000|2024-12-24 12:27:50|201591.3|201501.3|201591.8|201501.8|201594.3|201504.3|201590.9|201500.9|11
1735043280000|2024-12-24 12:28:00|201587|201497|201593.9|201503.9|201597.2|201507.2|201587|201497|28
1735043290000|2024-12-24 12:28:10|201593.5|201503.5|201593.1|201503.1|201593.9|201503.9|201592.5|201502.5|18
1735043300000|2024-12-24 12:28:20|201592.7|201502.7|201592.5|201502.5|201594.5|201504.5|201592.5|201502.5|21
1735043310000|2024-12-24 12:28:30|201593.5|201503.5|201596.3|201506.3|201596.5|201506.5|201593.3|201503.3|13
1735043320000|2024-12-24 12:28:40|201596.1|201506.1|201594.9|201504.9|201596.3|201506.3|201585.6|201495.6|7
1735043330000|2024-12-24 12:28:50|201595.1|201505.1|201595.4|201505.4|201597.8|201507.8|201594.6|201504.6|23
1735043340000|2024-12-24 12:29:00|201595.8|201505.8|201593.5|201503.5|201596.5|201506.5|201580.7|201490.7|22
1735043350000|2024-12-24 12:29:10|201594.5|201504.5|201593.6|201503.6|201596.1|201506.1|201591.8|201501.8|26
1735043360000|2024-12-24 12:29:20|201592.6|201502.6|201595.8|201505.8|201596.5|201506.5|201591.6|201501.6|28
1735043370000|2024-12-24 12:29:30|201595.7|201505.7|201596.9|201506.9|201596.9|201506.9|201595.7|201505.7|5
1735043380000|2024-12-24 12:29:40|201596.5|201506.5|201595.4|201505.4|201596.9|201506.9|201593.4|201503.4|17
1735043390000|2024-12-24 12:29:50|201594.7|201504.7|201592.9|201502.9|201594.7|201504.7|201592.9|201502.9|4
1735043400000|2024-12-24 12:30:00|201590.2|201500.2|201592.7|201502.7|201593.3|201503.3|201585.9|201495.9|14
1735043410000|2024-12-24 12:30:10|201592.5|201502.5|201591.2|201501.2|201592.5|201502.5|201587.5|201497.5|4
1735043420000|2024-12-24 12:30:20|201591.6|201501.6|201586.7|201496.7|201591.6|201501.6|201580.8|201490.8|11
1735043430000|2024-12-24 12:30:30|201586.5|201496.5|201494.3|201404.3|201586.5|201496.5|201491.3|201401.3|18
1735043440000|2024-12-24 12:30:40|201494.4|201404.4|201469|201379|201494.4|201404.4|201464.3|201374.3|18
1735043450000|2024-12-24 12:30:50|201468.9|201378.9|201466.2|201376.2|201473.2|201383.2|201466.2|201376.2|10
1735043460000|2024-12-24 12:31:00|201466|201376|201465.5|201375.5|201466.7|201376.7|201461.8|201371.8|15
1735043470000|2024-12-24 12:31:10|201465.8|201375.8|201457.9|201367.9|201466|201376|201453.8|201363.8|21
1735043480000|2024-12-24 12:31:20|201459.2|201369.2|201459|201369|201459.2|201369.2|201456.4|201366.4|4
1735043490000|2024-12-24 12:31:30|201459.2|201369.2|201458.9|201368.9|201463|201373|201455.5|201365.5|10
1735043500000|2024-12-24 12:31:40|201459.1|201369.1|201458.9|201368.9|201459.3|201369.3|201458.7|201368.7|6
1735043510000|2024-12-24 12:31:50|201458.7|201368.7|201458.2|201368.2|201458.9|201368.9|201454.9|201364.9|10
1735043520000|2024-12-24 12:32:00|201453.6|201363.6|201456.3|201366.3|201460.1|201370.1|201453.6|201363.6|13
1735043530000|2024-12-24 12:32:10|201456.7|201366.7|201456.5|201366.5|201456.7|201366.7|201456.1|201366.1|6
1735043540000|2024-12-24 12:32:20|201456.3|201366.3|201459|201369|201460.2|201370.2|201456.3|201366.3|7
1735043550000|2024-12-24 12:32:30|201459.4|201369.4|201458.6|201368.6|201459.4|201369.4|201458.6|201368.6|3
1735043570000|2024-12-24 12:32:50|201459.5|201369.5|201459.5|201369.5|201459.5|201369.5|201459.5|201369.5|1
1735043580000|2024-12-24 12:33:00|201457.4|201367.4|201451.5|201361.5|201459.6|201369.6|201434.6|201344.6|16
1735043590000|2024-12-24 12:33:10|201451.1|201361.1|201451.5|201361.5|201459.4|201369.4|201445.6|201355.6|16
1735043600000|2024-12-24 12:33:20|201451.7|201361.7|201453.5|201363.5|201453.7|201363.7|201451.3|201361.3|11
1735043610000|2024-12-24 12:33:30|201453.7|201363.7|201452.3|201362.3|201454.1|201364.1|201452.3|201362.3|8
1735043620000|2024-12-24 12:33:40|201447.7|201357.7|201443.2|201353.2|201447.7|201357.7|201438.4|201348.4|12
1735043630000|2024-12-24 12:33:50|201443.4|201353.4|201455.5|201365.5|201455.9|201365.9|201442.5|201352.5|10
1735043640000|2024-12-24 12:34:00|201455.7|201365.7|201453.3|201363.3|201459|201369|201436.6|201346.6|16
1735043650000|2024-12-24 12:34:10|201453.1|201363.1|201454.5|201364.5|201454.7|201364.7|201453.1|201363.1|9
1735043660000|2024-12-24 12:34:20|201454.3|201364.3|201453.4|201363.4|201454.5|201364.5|201452|201362|10
1735043670000|2024-12-24 12:34:30|201454.8|201364.8|201448|201358|201454.8|201364.8|201448|201358|18
1735043680000|2024-12-24 12:34:40|201447.8|201357.8|201445.6|201355.6|201449.4|201359.4|201445|201355|11
1735043690000|2024-12-24 12:34:50|201445.7|201355.7|201442.6|201352.6|201448.2|201358.2|201441.9|201351.9|10
1735043700000|2024-12-24 12:35:00|201441.8|201351.8|201441.3|201351.3|201443.2|201353.2|201441.3|201351.3|10
1735043710000|2024-12-24 12:35:10|201442.1|201352.1|201435.1|201345.1|201443.5|201353.5|201408.4|201318.4|18
1735043720000|2024-12-24 12:35:20|201435.3|201345.3|201438.1|201348.1|201442.3|201352.3|201432.7|201342.7|11
1735043730000|2024-12-24 12:35:30|201431.9|201341.9|201440.6|201350.6|201444.2|201354.2|201431.9|201341.9|10
1735043740000|2024-12-24 12:35:40|201441.3|201351.3|201428.3|201338.3|201441.8|201351.8|201425.8|201335.8|19
1735043750000|2024-12-24 12:35:50|201422.7|201332.7|201431.8|201341.8|201433.8|201343.8|201422.7|201332.7|33
1735043760000|2024-12-24 12:36:00|201431.6|201341.6|201426.3|201336.3|201431.6|201341.6|201419.5|201329.5|31
1735043770000|2024-12-24 12:36:10|201426.2|201336.2|201427.8|201337.8|201428.3|201338.3|201424.4|201334.4|33
1735043780000|2024-12-24 12:36:20|201427.9|201337.9|201428.6|201338.6|201429.5|201339.5|201422.5|201332.5|22
1735043790000|2024-12-24 12:36:30|201429.2|201339.2|201427.5|201337.5|201429.4|201339.4|201427.4|201337.4|8
1735043800000|2024-12-24 12:36:40|201427.4|201337.4|201425.6|201335.6|201430.5|201340.5|201404.1|201314.1|29
1735043810000|2024-12-24 12:36:50|201426.3|201336.3|201434.6|201344.6|201434.6|201344.6|201423.1|201333.1|30
1735043820000|2024-12-24 12:37:00|201437|201347|201480.8|201390.8|201488.4|201398.4|201433.9|201343.9|27
1735043830000|2024-12-24 12:37:10|201482.3|201392.3|201511.8|201421.8|201511.8|201421.8|201454.4|201364.4|33
1735043840000|2024-12-24 12:37:20|201518|201428|201516|201426|201518|201428|201501.6|201411.6|28
1735043850000|2024-12-24 12:37:30|201517.5|201427.5|201497.9|201407.9|201525.1|201435.1|201489.6|201399.6|22
1735043860000|2024-12-24 12:37:40|201500.3|201410.3|201514.4|201424.4|201518|201428|201500.3|201410.3|22
1735043870000|2024-12-24 12:37:50|201515.4|201425.4|201510.7|201420.7|201518.6|201428.6|201498.3|201408.3|19
1735043880000|2024-12-24 12:38:00|201508.1|201418.1|201514.9|201424.9|201517.7|201427.7|201505.1|201415.1|24
1735043890000|2024-12-24 12:38:10|201515.9|201425.9|201544.5|201454.5|201549.3|201459.3|201515.9|201425.9|16
1735043900000|2024-12-24 12:38:20|201549.9|201459.9|201585.5|201495.5|201585.5|201495.5|201538.6|201448.6|31
1735043910000|2024-12-24 12:38:30|201585.7|201495.7|201584.7|201494.7|201593.2|201503.2|201583|201493|17
1735043920000|2024-12-24 12:38:40|201582.5|201492.5|201582.7|201492.7|201585.6|201495.6|201582.1|201492.1|20
1735043930000|2024-12-24 12:38:50|201582.9|201492.9|201567.8|201477.8|201582.9|201492.9|201559.3|201469.3|6
1735043940000|2024-12-24 12:39:00|201568.9|201478.9|201595.5|201505.5|201597.1|201507.1|201568.9|201478.9|20
1735043950000|2024-12-24 12:39:10|201597|201507|201584.5|201494.5|201600.1|201510.1|201583.5|201493.5|20
1735043960000|2024-12-24 12:39:20|201588.9|201498.9|201566.6|201476.6|201588.9|201498.9|201561.8|201471.8|20
1735043970000|2024-12-24 12:39:30|201567.2|201477.2|201564.4|201474.4|201567.6|201477.6|201558.1|201468.1|15
1735043980000|2024-12-24 12:39:40|201564.2|201474.2|201554|201464|201564.7|201474.7|201550.3|201460.3|24
1735043990000|2024-12-24 12:39:50|201542.7|201452.7|201559.1|201469.1|201559.8|201469.8|201538.9|201448.9|26
1735044000000|2024-12-24 12:40:00|201559.7|201469.7|201552.8|201462.8|201559.7|201469.7|201542.2|201452.2|12
1735044010000|2024-12-24 12:40:10|201552.2|201462.2|201541.8|201451.8|201553.2|201463.2|201534.8|201444.8|13
1735044020000|2024-12-24 12:40:20|201542|201452|201532.1|201442.1|201544.3|201454.3|201528|201438|12
1735044030000|2024-12-24 12:40:30|201528.6|201438.6|201523.5|201433.5|201528.7|201438.7|201514.3|201424.3|17
1735044040000|2024-12-24 12:40:40|201519.7|201429.7|201534.7|201444.7|201535.3|201445.3|201519.7|201429.7|10
1735044050000|2024-12-24 12:40:50|201534.5|201444.5|201534.3|201444.3|201536.1|201446.1|201530.9|201440.9|7
1735044060000|2024-12-24 12:41:00|201532.3|201442.3|201536.3|201446.3|201537.8|201447.8|201524.7|201434.7|17
1735044070000|2024-12-24 12:41:10|201534.2|201444.2|201526.2|201436.2|201535.3|201445.3|201517.6|201427.6|26
1735044080000|2024-12-24 12:41:20|201527.2|201437.2|201531.9|201441.9|201533|201443|201527.2|201437.2|15
1735044090000|2024-12-24 12:41:30|201527.9|201437.9|201523.4|201433.4|201527.9|201437.9|201523.4|201433.4|4
1735044100000|2024-12-24 12:41:40|201525.2|201435.2|201529.4|201439.4|201532.9|201442.9|201522.4|201432.4|11
1735044110000|2024-12-24 12:41:50|201531.4|201441.4|201531.2|201441.2|201532.1|201442.1|201526.1|201436.1|10
1735044120000|2024-12-24 12:42:00|201531.8|201441.8|201531.7|201441.7|201531.8|201441.8|201527.7|201437.7|4
1735044130000|2024-12-24 12:42:10|201528.1|201438.1|201512|201422|201534.2|201444.2|201509.7|201419.7|19
1735044140000|2024-12-24 12:42:20|201512.4|201422.4|201524.8|201434.8|201526.5|201436.5|201512.4|201422.4|16
1735044150000|2024-12-24 12:42:30|201531.9|201441.9|201527.9|201437.9|201531.9|201441.9|201526.1|201436.1|19
1735044160000|2024-12-24 12:42:40|201525.6|201435.6|201515.9|201425.9|201533.1|201443.1|201509|201419|23
1735044170000|2024-12-24 12:42:50|201516.1|201426.1|201509.1|201419.1|201516.1|201426.1|201502.5|201412.5|11
1735044180000|2024-12-24 12:43:00|201508.4|201418.4|201520.1|201430.1|201520.1|201430.1|201508.4|201418.4|22
1735044190000|2024-12-24 12:43:10|201519.9|201429.9|201519.7|201429.7|201522.3|201432.3|201508.5|201418.5|26
1735044200000|2024-12-24 12:43:20|201519.5|201429.5|201514.9|201424.9|201520.9|201430.9|201513.5|201423.5|20
1735044210000|2024-12-24 12:43:30|201515.3|201425.3|201519|201429|201520.6|201430.6|201515.3|201425.3|14
1735044220000|2024-12-24 12:43:40|201519.2|201429.2|201518.9|201428.9|201519.9|201429.9|201512.2|201422.2|25
1735044230000|2024-12-24 12:43:50|201517.9|201427.9|201511.1|201421.1|201519.5|201429.5|201511.1|201421.1|20
1735044240000|2024-12-24 12:44:00|201512.9|201422.9|201505.6|201415.6|201516.7|201426.7|201501.1|201411.1|19
1735044250000|2024-12-24 12:44:10|201507.3|201417.3|201505.9|201415.9|201509.2|201419.2|201505.9|201415.9|6
1735044260000|2024-12-24 12:44:20|201505|201415|201505|201415|201506.1|201416.1|201504.8|201414.8|10
1735044270000|2024-12-24 12:44:30|201504.8|201414.8|201528.5|201438.5|201529.5|201439.5|201504.6|201414.6|12
1735044280000|2024-12-24 12:44:40|201529.3|201439.3|201518.7|201428.7|201529.9|201439.9|201514.5|201424.5|25
1735044290000|2024-12-24 12:44:50|201518.9|201428.9|201530.7|201440.7|201530.7|201440.7|201516.2|201426.2|31
1735044300000|2024-12-24 12:45:00|201529.5|201439.5|201524.5|201434.5|201530.1|201440.1|201521.7|201431.7|22
1735044310000|2024-12-24 12:45:10|201524.3|201434.3|201512.1|201422.1|201524.5|201434.5|201506.9|201416.9|29
1735044320000|2024-12-24 12:45:20|201510.8|201420.8|201512.3|201422.3|201514.7|201424.7|201501.3|201411.3|28
1735044330000|2024-12-24 12:45:30|201511.5|201421.5|201494.5|201404.5|201514.4|201424.4|201489.8|201399.8|19
1735044340000|2024-12-24 12:45:40|201494.9|201404.9|201492.4|201402.4|201496.7|201406.7|201490.3|201400.3|11
1735044350000|2024-12-24 12:45:50|201492.2|201402.2|201479.3|201389.3|201494|201404|201476.6|201386.6|21
1735044360000|2024-12-24 12:46:00|201480.3|201390.3|201479.8|201389.8|201480.3|201390.3|201474|201384|18
1735044370000|2024-12-24 12:46:10|201478.9|201388.9|201479.1|201389.1|201480.1|201390.1|201472|201382|13
1735044380000|2024-12-24 12:46:20|201479|201389|201487.5|201397.5|201488.5|201398.5|201477.8|201387.8|14
1735044390000|2024-12-24 12:46:30|201487.4|201397.4|201483.6|201393.6|201487.5|201397.5|201474.3|201384.3|20
1735044400000|2024-12-24 12:46:40|201482.7|201392.7|201472.7|201382.7|201482.8|201392.8|201467.5|201377.5|16
1735044410000|2024-12-24 12:46:50|201472.3|201382.3|201472|201382|201476.6|201386.6|201471.3|201381.3|16
1735044420000|2024-12-24 12:47:00|201473.6|201383.6|201468.5|201378.5|201474.7|201384.7|201466.2|201376.2|8
1735044430000|2024-12-24 12:47:10|201467.3|201377.3|201470.3|201380.3|201471.4|201381.4|201467.1|201377.1|8
1735044440000|2024-12-24 12:47:20|201470.9|201380.9|201462.6|201372.6|201470.9|201380.9|201450.9|201360.9|19
1735044450000|2024-12-24 12:47:30|201462.9|201372.9|201463.5|201373.5|201464.4|201374.4|201462.3|201372.3|14
1735044460000|2024-12-24 12:47:40|201463.2|201373.2|201463.7|201373.7|201463.7|201373.7|201459.9|201369.9|12
1735044470000|2024-12-24 12:47:50|201463.5|201373.5|201458.7|201368.7|201463.7|201373.7|201457.9|201367.9|11
1735044480000|2024-12-24 12:48:00|201450.5|201360.5|201439.7|201349.7|201453.1|201363.1|201436.5|201346.5|37
1735044490000|2024-12-24 12:48:10|201439.6|201349.6|201444.8|201354.8|201446.2|201356.2|201437.8|201347.8|16
1735044500000|2024-12-24 12:48:20|201444|201354|201447.1|201357.1|201448.7|201358.7|201443.6|201353.6|11
1735044510000|2024-12-24 12:48:30|201444.5|201354.5|201447.4|201357.4|201456.7|201366.7|201444.5|201354.5|15
1735044520000|2024-12-24 12:48:40|201445.7|201355.7|201453.9|201363.9|201454.1|201364.1|201445.7|201355.7|6
1735044530000|2024-12-24 12:48:50|201454.1|201364.1|201439.3|201349.3|201454.2|201364.2|201426.1|201336.1|22
1735044540000|2024-12-24 12:49:00|201439.2|201349.2|201439.6|201349.6|201439.6|201349.6|201426.9|201336.9|26
1735044550000|2024-12-24 12:49:10|201438.2|201348.2|201432.3|201342.3|201438.2|201348.2|201425.8|201335.8|14
1735044560000|2024-12-24 12:49:20|201480.8|201390.8|201482.5|201392.5|201506.4|201416.4|201477.9|201387.9|34
1735044570000|2024-12-24 12:49:30|201482.8|201392.8|201483.4|201393.4|201486.8|201396.8|201482.8|201392.8|29
1735044580000|2024-12-24 12:49:40|201484.4|201394.4|201483.8|201393.8|201485.7|201395.7|201478.5|201388.5|33
1735044590000|2024-12-24 12:49:50|201484.8|201394.8|201480.4|201390.4|201486.4|201396.4|201478|201388|31
1735044600000|2024-12-24 12:50:00|201482.5|201392.5|201486.4|201396.4|201487.6|201397.6|201482.5|201392.5|22
1735044610000|2024-12-24 12:50:10|201485.7|201395.7|201495.8|201405.8|201499.7|201409.7|201485.7|201395.7|26
1735044620000|2024-12-24 12:50:20|201507.4|201417.4|201511.9|201421.9|201513.4|201423.4|201504.2|201414.2|24
1735044630000|2024-12-24 12:50:30|201510.8|201420.8|201520.3|201430.3|201522.8|201432.8|201506.1|201416.1|29
1735044640000|2024-12-24 12:50:40|201524.8|201434.8|201524.4|201434.4|201537.1|201447.1|201524.4|201434.4|23
1735044650000|2024-12-24 12:50:50|201525.7|201435.7|201519.5|201429.5|201525.9|201435.9|201516.1|201426.1|18
1735044660000|2024-12-24 12:51:00|201519.4|201429.4|201519.9|201429.9|201521.9|201431.9|201514.8|201424.8|13
1735044670000|2024-12-24 12:51:10|201516.3|201426.3|201512.6|201422.6|201518.6|201428.6|201510.3|201420.3|11
1735044680000|2024-12-24 12:51:20|201515.5|201425.5|201519|201429|201521|201431|201513.8|201423.8|14
1735044690000|2024-12-24 12:51:30|201517.6|201427.6|201526.8|201436.8|201528.1|201438.1|201516.2|201426.2|10
1735044700000|2024-12-24 12:51:40|201526.6|201436.6|201512|201422|201526.6|201436.6|201509.2|201419.2|11
1735044710000|2024-12-24 12:51:50|201513.6|201423.6|201508.2|201418.2|201516.4|201426.4|201508.2|201418.2|9
1735044720000|2024-12-24 12:52:00|201506.1|201416.1|201524.7|201434.7|201524.7|201434.7|201506.1|201416.1|14
1735044730000|2024-12-24 12:52:10|201524.9|201434.9|201503.4|201413.4|201524.9|201434.9|201499|201409|14
1735044740000|2024-12-24 12:52:20|201503.2|201413.2|201505.2|201415.2|201507.3|201417.3|201502.2|201412.2|21
1735044750000|2024-12-24 12:52:30|201507.1|201417.1|201511.4|201421.4|201517.8|201427.8|201507.1|201417.1|18
1735044760000|2024-12-24 12:52:40|201512.9|201422.9|201507.3|201417.3|201515.6|201425.6|201507.2|201417.2|12
1735044770000|2024-12-24 12:52:50|201506.4|201416.4|201507.5|201417.5|201508.4|201418.4|201505.2|201415.2|11
1735044780000|2024-12-24 12:53:00|201509.3|201419.3|201511.1|201421.1|201511.1|201421.1|201509.3|201419.3|5
1735044790000|2024-12-24 12:53:10|201511.3|201421.3|201530.8|201440.8|201536.6|201446.6|201511.3|201421.3|17
1735044800000|2024-12-24 12:53:20|201530.9|201440.9|201539.1|201449.1|201541.6|201451.6|201530.4|201440.4|13
1735044810000|2024-12-24 12:53:30|201537.2|201447.2|201592.5|201502.5|201592.5|201502.5|201534.4|201444.4|18
1735044820000|2024-12-24 12:53:40|201584.6|201494.6|201597.8|201507.8|201597.8|201507.8|201584.6|201494.6|31
1735044830000|2024-12-24 12:53:50|201598.3|201508.3|201617.2|201527.2|201621.1|201531.1|201590.4|201500.4|17
1735044840000|2024-12-24 12:54:00|201617|201527|201651.7|201561.7|201654|201564|201617|201527|19
1735044850000|2024-12-24 12:54:10|201651.5|201561.5|201644.6|201554.6|201655|201565|201644.2|201554.2|13
1735044860000|2024-12-24 12:54:20|201644.4|201554.4|201644.8|201554.8|201644.8|201554.8|201644.4|201554.4|5
1735044870000|2024-12-24 12:54:30|201644.6|201554.6|201644|201554|201644.8|201554.8|201643.6|201553.6|7
1735044880000|2024-12-24 12:54:40|201643.8|201553.8|201643.2|201553.2|201643.9|201553.9|201643.2|201553.2|6
1735044890000|2024-12-24 12:54:50|201645.7|201555.7|201644.9|201554.9|201645.7|201555.7|201643.9|201553.9|7
1735044900000|2024-12-24 12:55:00|201647.4|201557.4|201654.1|201564.1|201667.8|201577.8|201644.5|201554.5|21
1735044910000|2024-12-24 12:55:10|201653.9|201563.9|201653.6|201563.6|201664.8|201574.8|201647|201557|28
1735044920000|2024-12-24 12:55:20|201653.9|201563.9|201651.8|201561.8|201656.5|201566.5|201651.8|201561.8|18
1735044930000|2024-12-24 12:55:30|201651.3|201561.3|201737|201647|201741.4|201651.4|201651|201561|22
1735044940000|2024-12-24 12:55:40|201736.8|201646.8|201715.4|201625.4|201739.1|201649.1|201711.1|201621.1|22
1735044950000|2024-12-24 12:55:50|201716.3|201626.3|201710.3|201620.3|201716.3|201626.3|201705.8|201615.8|11
1735044960000|2024-12-24 12:56:00|201712.3|201622.3|201658.8|201568.8|201715.1|201625.1|201653.6|201563.6|31
1735044970000|2024-12-24 12:56:10|201658.6|201568.6|201652.2|201562.2|201659.7|201569.7|201649.5|201559.5|22
1735044980000|2024-12-24 12:56:20|201649.9|201559.9|201647.7|201557.7|201651|201561|201645.1|201555.1|19
1735044990000|2024-12-24 12:56:30|201647.3|201557.3|201647.5|201557.5|201648|201558|201647.1|201557.1|11
1735045000000|2024-12-24 12:56:40|201647.1|201557.1|201648.2|201558.2|201652.2|201562.2|201646.2|201556.2|18
1735045010000|2024-12-24 12:56:50|201648.6|201558.6|201648.4|201558.4|201651.3|201561.3|201648.4|201558.4|12
1735045020000|2024-12-24 12:57:00|201649|201559|201654.8|201564.8|201657.6|201567.6|201649|201559|15
1735045030000|2024-12-24 12:57:10|201652.6|201562.6|201651.2|201561.2|201652.6|201562.6|201647.2|201557.2|19
1735045040000|2024-12-24 12:57:20|201650.8|201560.8|201643.6|201553.6|201655|201565|201642.6|201552.6|16
1735045050000|2024-12-24 12:57:30|201646.8|201556.8|201652.6|201562.6|201653.6|201563.6|201645.2|201555.2|17
1735045060000|2024-12-24 12:57:40|201652.8|201562.8|201652.8|201562.8|201653.6|201563.6|201652.6|201562.6|7
1735045070000|2024-12-24 12:57:50|201652.6|201562.6|201647.7|201557.7|201652.6|201562.6|201642.4|201552.4|27
1735045080000|2024-12-24 12:58:00|201646.9|201556.9|201645.8|201555.8|201647.9|201557.9|201644.3|201554.3|27
1735045090000|2024-12-24 12:58:10|201641.2|201551.2|201641.7|201551.7|201644.7|201554.7|201640.9|201550.9|17
1735045100000|2024-12-24 12:58:20|201641.5|201551.5|201641.8|201551.8|201642.4|201552.4|201638.5|201548.5|14
1735045110000|2024-12-24 12:58:30|201637.3|201547.3|201641|201551|201642.6|201552.6|201637.3|201547.3|14
1735045120000|2024-12-24 12:58:40|201641.2|201551.2|201641.5|201551.5|201641.5|201551.5|201637.3|201547.3|14
1735045130000|2024-12-24 12:58:50|201641.9|201551.9|201641.9|201551.9|201644.6|201554.6|201640.3|201550.3|14
1735045140000|2024-12-24 12:59:00|201642.3|201552.3|201653.9|201563.9|201657.6|201567.6|201642.3|201552.3|13
1735045150000|2024-12-24 12:59:10|201650.2|201560.2|201638.8|201548.8|201652.6|201562.6|201637.6|201547.6|26
1735045160000|2024-12-24 12:59:20|201639|201549|201639.8|201549.8|201640.2|201550.2|201638.4|201548.4|14
1735045170000|2024-12-24 12:59:30|201639.4|201549.4|201621.6|201531.6|201640.8|201550.8|201601.1|201511.1|28
1735045180000|2024-12-24 12:59:40|201621|201531|201604.9|201514.9|201622|201532|201604.6|201514.6|14
1735045190000|2024-12-24 12:59:50|201605.1|201515.1|201596.1|201506.1|201607.5|201517.5|201589.5|201499.5|22
1735045200000|2024-12-24 13:00:00|201596.2|201506.2|201600|201510|201613.6|201523.6|201587.8|201497.8|38
1735045210000|2024-12-24 13:00:10|201606.4|201516.4|201595|201505|201606.4|201516.4|201588.6|201498.6|33
1735045220000|2024-12-24 13:00:20|201593.4|201503.4|201592.8|201502.8|201594.5|201504.5|201582.7|201492.7|26
1735045230000|2024-12-24 13:00:30|201593|201503|201589|201499|201595.3|201505.3|201584|201494|33
1735045240000|2024-12-24 13:00:40|201591.8|201501.8|201576.8|201486.8|201595.8|201505.8|201565|201475|31
1735045250000|2024-12-24 13:00:50|201575.8|201485.8|201567.9|201477.9|201578.8|201488.8|201563.2|201473.2|25
1735045260000|2024-12-24 13:01:00|201562|201472|201550.8|201460.8|201565.7|201475.7|201544.2|201454.2|34
1735045270000|2024-12-24 13:01:10|201552.8|201462.8|201557.2|201467.2|201562.6|201472.6|201550.3|201460.3|33
1735045280000|2024-12-24 13:01:20|201557.9|201467.9|201562.4|201472.4|201570.2|201480.2|201556.6|201466.6|20
1735045290000|2024-12-24 13:01:30|201562.2|201472.2|201552|201462|201562.4|201472.4|201550.6|201460.6|15
1735045300000|2024-12-24 13:01:40|201552.5|201462.5|201557.6|201467.6|201557.7|201467.7|201544.2|201454.2|28
1735045310000|2024-12-24 13:01:50|201554.3|201464.3|201559|201469|201559.9|201469.9|201552.4|201462.4|18
1735045320000|2024-12-24 13:02:00|201558.8|201468.8|201536.6|201446.6|201558.8|201468.8|201528.2|201438.2|10
1735045330000|2024-12-24 13:02:10|201532.7|201442.7|201565|201475|201568.5|201478.5|201532.7|201442.7|23
1735045340000|2024-12-24 13:02:20|201565.6|201475.6|201563|201473|201565.6|201475.6|201559.2|201469.2|15
1735045350000|2024-12-24 13:02:30|201559.7|201469.7|201566.3|201476.3|201569.5|201479.5|201559.7|201469.7|15
1735045360000|2024-12-24 13:02:40|201566.1|201476.1|201563.2|201473.2|201566.3|201476.3|201562.3|201472.3|13
1735045370000|2024-12-24 13:02:50|201562.8|201472.8|201563.2|201473.2|201567|201477|201559.2|201469.2|22
1735045380000|2024-12-24 13:03:00|201563|201473|201562.9|201472.9|201564.5|201474.5|201562.9|201472.9|11
1735045390000|2024-12-24 13:03:10|201559.6|201469.6|201526.2|201436.2|201562.4|201472.4|201523.5|201433.5|27
1735045400000|2024-12-24 13:03:20|201529.8|201439.8|201535.6|201445.6|201536.7|201446.7|201529.8|201439.8|5
1735045410000|2024-12-24 13:03:30|201535.2|201445.2|201524.8|201434.8|201535.5|201445.5|201519.9|201429.9|13
1735045420000|2024-12-24 13:03:40|201525|201435|201528.7|201438.7|201529.5|201439.5|201524.7|201434.7|9
1735045430000|2024-12-24 13:03:50|201529.5|201439.5|201528.5|201438.5|201529.5|201439.5|201517.3|201427.3|14
1735045440000|2024-12-24 13:04:00|201528.7|201438.7|201532.1|201442.1|201532.2|201442.2|201522.4|201432.4|23
1735045450000|2024-12-24 13:04:10|201530.6|201440.6|201532.5|201442.5|201533.8|201443.8|201527.3|201437.3|12
1735045460000|2024-12-24 13:04:20|201534|201444|201534|201444|201534|201444|201533.2|201443.2|3
1735045470000|2024-12-24 13:04:30|201534.3|201444.3|201523.6|201433.6|201534.3|201444.3|201520|201430|31
1735045480000|2024-12-24 13:04:40|201523.8|201433.8|201520.8|201430.8|201526.5|201436.5|201516.4|201426.4|22
1735045490000|2024-12-24 13:04:50|201522|201432|201519.7|201429.7|201524.4|201434.4|201511.4|201421.4|12
1735045500000|2024-12-24 13:05:00|201520.8|201430.8|201521.5|201431.5|201526.6|201436.6|201515.6|201425.6|16
1735045510000|2024-12-24 13:05:10|201520.7|201430.7|201519.6|201429.6|201521.5|201431.5|201502.7|201412.7|20
1735045520000|2024-12-24 13:05:20|201518.5|201428.5|201520.6|201430.6|201522.4|201432.4|201510|201420|19
1735045530000|2024-12-24 13:05:30|201522.4|201432.4|201526.6|201436.6|201534.3|201444.3|201517.2|201427.2|15
1735045540000|2024-12-24 13:05:40|201525.5|201435.5|201523.9|201433.9|201530.5|201440.5|201514.4|201424.4|16
1735045550000|2024-12-24 13:05:50|201525.4|201435.4|201514.3|201424.3|201526.6|201436.6|201507.7|201417.7|7
1735045560000|2024-12-24 13:06:00|201502.4|201412.4|201513.4|201423.4|201513.4|201423.4|201496.6|201406.6|22
1735045570000|2024-12-24 13:06:10|201514.7|201424.7|201535.4|201445.4|201536.4|201446.4|201514.7|201424.7|28
1735045580000|2024-12-24 13:06:20|201536.4|201446.4|201547.3|201457.3|201551.3|201461.3|201536|201446|29
1735045590000|2024-12-24 13:06:30|201547.5|201457.5|201548.1|201458.1|201554.5|201464.5|201546.4|201456.4|23
1735045600000|2024-12-24 13:06:40|201548.3|201458.3|201556.2|201466.2|201556.2|201466.2|201547.6|201457.6|17
1735045610000|2024-12-24 13:06:50|201555|201465|201547.9|201457.9|201555|201465|201545.4|201455.4|17
1735045620000|2024-12-24 13:07:00|201549.3|201459.3|201555.1|201465.1|201556.9|201466.9|201546.6|201456.6|21
1735045630000|2024-12-24 13:07:10|201556.5|201466.5|201550|201460|201557.7|201467.7|201550|201460|7
1735045640000|2024-12-24 13:07:20|201547.2|201457.2|201586.1|201496.1|201586.1|201496.1|201540.8|201450.8|26
1735045650000|2024-12-24 13:07:30|201585.1|201495.1|201606.1|201516.1|201608.1|201518.1|201584.1|201494.1|16
1735045660000|2024-12-24 13:07:40|201605.2|201515.2|201608.8|201518.8|201608.8|201518.8|201600.9|201510.9|9
1735045670000|2024-12-24 13:07:50|201608|201518|201601.7|201511.7|201608|201518|201599.5|201509.5|13
1735045680000|2024-12-24 13:08:00|201600.7|201510.7|201598.8|201508.8|201603.6|201513.6|201597.7|201507.7|25
1735045690000|2024-12-24 13:08:10|201599.4|201509.4|201575.1|201485.1|201599.4|201509.4|201571.7|201481.7|17
1735045700000|2024-12-24 13:08:20|201572|201482|201576.4|201486.4|201581.5|201491.5|201572|201482|10
1735045710000|2024-12-24 13:08:30|201578.2|201488.2|201576|201486|201578.2|201488.2|201574.9|201484.9|6
1735045720000|2024-12-24 13:08:40|201570.7|201480.7|201575.2|201485.2|201583.7|201493.7|201570.7|201480.7|20
1735045730000|2024-12-24 13:08:50|201575.9|201485.9|201576.8|201486.8|201580.3|201490.3|201575.7|201485.7|7
1735045740000|2024-12-24 13:09:00|201579.7|201489.7|201584.3|201494.3|201584.4|201494.4|201579.7|201489.7|17
1735045750000|2024-12-24 13:09:10|201584.4|201494.4|201586.6|201496.6|201588.1|201498.1|201583.8|201493.8|12
1735045760000|2024-12-24 13:09:20|201585.4|201495.4|201587.2|201497.2|201587.2|201497.2|201582.8|201492.8|17
1735045770000|2024-12-24 13:09:30|201586.2|201496.2|201582|201492|201586.9|201496.9|201580.7|201490.7|16
1735045780000|2024-12-24 13:09:40|201578.1|201488.1|201581.7|201491.7|201583.5|201493.5|201578.1|201488.1|8
1735045790000|2024-12-24 13:09:50|201581.3|201491.3|201579.6|201489.6|201581.7|201491.7|201578.1|201488.1|5
1735045800000|2024-12-24 13:10:00|201579.2|201489.2|201582.7|201492.7|201583.6|201493.6|201579.2|201489.2|12
1735045810000|2024-12-24 13:10:10|201584.1|201494.1|201619.3|201529.3|201621.4|201531.4|201582.3|201492.3|14
1735045820000|2024-12-24 13:10:20|201619.5|201529.5|201616.3|201526.3|201619.5|201529.5|201613.6|201523.6|13
1735045830000|2024-12-24 13:10:30|201612.8|201522.8|201615.2|201525.2|201616.6|201526.6|201611.6|201521.6|14
1735045840000|2024-12-24 13:10:40|201615|201525|201615.6|201525.6|201615.6|201525.6|201614.2|201524.2|7
1735045850000|2024-12-24 13:10:50|201615.8|201525.8|201619.7|201529.7|201619.7|201529.7|201615.8|201525.8|2
1735045860000|2024-12-24 13:11:00|201617.7|201527.7|201640.7|201550.7|201647|201557|201617.7|201527.7|18
1735045870000|2024-12-24 13:11:10|201640.2|201550.2|201635.5|201545.5|201640.2|201550.2|201631.1|201541.1|34
1735045880000|2024-12-24 13:11:20|201635.6|201545.6|201629.7|201539.7|201635.6|201545.6|201623.4|201533.4|29
1735045890000|2024-12-24 13:11:30|201628.8|201538.8|201645.6|201555.6|201655.9|201565.9|201619.2|201529.2|25
1735045900000|2024-12-24 13:11:40|201647.5|201557.5|201649.1|201559.1|201649.1|201559.1|201643.7|201553.7|8
1735045910000|2024-12-24 13:11:50|201650.3|201560.3|201651|201561|201652.1|201562.1|201648|201558|7
1735045920000|2024-12-24 13:12:00|201650.8|201560.8|201626.9|201536.9|201653|201563|201624.1|201534.1|24
1735045930000|2024-12-24 13:12:10|201631.6|201541.6|201634.5|201544.5|201636.7|201546.7|201631.6|201541.6|22
1735045940000|2024-12-24 13:12:20|201634.2|201544.2|201627|201537|201634.2|201544.2|201623.5|201533.5|25
1735045950000|2024-12-24 13:12:30|201626|201536|201624.7|201534.7|201626.8|201536.8|201623.7|201533.7|14
1735045960000|2024-12-24 13:12:40|201624.8|201534.8|201626|201536|201631.4|201541.4|201620.9|201530.9|25
1735045970000|2024-12-24 13:12:50|201625.9|201535.9|201623.9|201533.9|201628.2|201538.2|201619.9|201529.9|13
1735045980000|2024-12-24 13:13:00|201624.2|201534.2|201624.6|201534.6|201624.7|201534.7|201623.7|201533.7|23
1735045990000|2024-12-24 13:13:10|201624.5|201534.5|201628.3|201538.3|201630|201540|201624|201534|27
1735046000000|2024-12-24 13:13:20|201628.1|201538.1|201630.4|201540.4|201631.4|201541.4|201628.1|201538.1|16
1735046010000|2024-12-24 13:13:30|201628.7|201538.7|201634.5|201544.5|201638.5|201548.5|201627.8|201537.8|21
1735046020000|2024-12-24 13:13:40|201635.5|201545.5|201631.7|201541.7|201639.2|201549.2|201630.6|201540.6|14
1735046030000|2024-12-24 13:13:50|201631.1|201541.1|201640.6|201550.6|201643.1|201553.1|201631.1|201541.1|27
1735046040000|2024-12-24 13:14:00|201645.4|201555.4|201645.3|201555.3|201649.3|201559.3|201638.8|201548.8|18
1735046050000|2024-12-24 13:14:10|201646.5|201556.5|201646.7|201556.7|201654.3|201564.3|201638.6|201548.6|19
1735046060000|2024-12-24 13:14:20|201646.5|201556.5|201646.5|201556.5|201646.5|201556.5|201646.5|201556.5|1
1735046070000|2024-12-24 13:14:30|201646.7|201556.7|201651.6|201561.6|201653.1|201563.1|201646.7|201556.7|20
1735046080000|2024-12-24 13:14:40|201647.9|201557.9|201647.8|201557.8|201651.9|201561.9|201644.5|201554.5|16
1735046090000|2024-12-24 13:14:50|201648.9|201558.9|201635.8|201545.8|201648.9|201558.9|201629.5|201539.5|27
1735046100000|2024-12-24 13:15:00|201635.1|201545.1|201619.3|201529.3|201635.1|201545.1|201616.7|201526.7|33
1735046110000|2024-12-24 13:15:10|201626.6|201536.6|201628.5|201538.5|201631.3|201541.3|201620.6|201530.6|38
1735046120000|2024-12-24 13:15:20|201627.7|201537.7|201627.4|201537.4|201632.4|201542.4|201626|201536|22
1735046130000|2024-12-24 13:15:30|201624.4|201534.4|201607.7|201517.7|201624.4|201534.4|201604.2|201514.2|22
1735046140000|2024-12-24 13:15:40|201609.5|201519.5|201604.8|201514.8|201609.5|201519.5|201604.8|201514.8|13
1735046150000|2024-12-24 13:15:50|201605|201515|201600.9|201510.9|201605.1|201515.1|201597.8|201507.8|15
1735046160000|2024-12-24 13:16:00|201598.1|201508.1|201602.2|201512.2|201602.2|201512.2|201598.1|201508.1|18
1735046180000|2024-12-24 13:16:20|201603.7|201513.7|201603|201513|201603.7|201513.7|201603|201513|3
1735046190000|2024-12-24 13:16:30|201603.5|201513.5|201608.2|201518.2|201608.4|201518.4|201603.5|201513.5|12
1735046200000|2024-12-24 13:16:40|201608.4|201518.4|201608.4|201518.4|201608.4|201518.4|201608.2|201518.2|3
1735046210000|2024-12-24 13:16:50|201608.2|201518.2|201608.2|201518.2|201608.2|201518.2|201608.2|201518.2|1
1735046220000|2024-12-24 13:17:00|201608.4|201518.4|201677.8|201587.8|201685.8|201595.8|201608.1|201518.1|21
1735046230000|2024-12-24 13:17:10|201677.6|201587.6|201678.8|201588.8|201681.5|201591.5|201677.4|201587.4|15
1735046240000|2024-12-24 13:17:20|201679|201589|201679.6|201589.6|201679.6|201589.6|201678.8|201588.8|5
1735046250000|2024-12-24 13:17:30|201679.4|201589.4|201680.3|201590.3|201680.7|201590.7|201678.7|201588.7|11
1735046260000|2024-12-24 13:17:40|201680.1|201590.1|201677.7|201587.7|201682.6|201592.6|201673.8|201583.8|14
1735046270000|2024-12-24 13:17:50|201677.9|201587.9|201677.9|201587.9|201678.1|201588.1|201677.9|201587.9|3
1735046280000|2024-12-24 13:18:00|201678.1|201588.1|201669.9|201579.9|201678.1|201588.1|201663.2|201573.2|12
1735046290000|2024-12-24 13:18:10|201670.4|201580.4|201670.7|201580.7|201671.9|201581.9|201666.5|201576.5|11
1735046300000|2024-12-24 13:18:20|201671.1|201581.1|201667|201577|201671.8|201581.8|201666.3|201576.3|5
1735046310000|2024-12-24 13:18:30|201666.6|201576.6|201631.2|201541.2|201666.6|201576.6|201623.9|201533.9|7
1735046320000|2024-12-24 13:18:40|201631.4|201541.4|201614.8|201524.8|201631.8|201541.8|201612.2|201522.2|14
1735046330000|2024-12-24 13:18:50|201616.7|201526.7|201615.9|201525.9|201619.2|201529.2|201614.4|201524.4|13
1735046340000|2024-12-24 13:19:00|201620.1|201530.1|201626.6|201536.6|201632.4|201542.4|201619.8|201529.8|10
1735046350000|2024-12-24 13:19:10|201626.4|201536.4|201633.7|201543.7|201633.7|201543.7|201626.4|201536.4|10
1735046360000|2024-12-24 13:19:20|201633.9|201543.9|201630.1|201540.1|201633.9|201543.9|201628.7|201538.7|19
1735046370000|2024-12-24 13:19:30|201629.9|201539.9|201624.1|201534.1|201629.9|201539.9|201622.5|201532.5|20
1735046380000|2024-12-24 13:19:40|201621.6|201531.6|201715.8|201625.8|201716.6|201626.6|201610.9|201520.9|21
1735046390000|2024-12-24 13:19:50|201712.2|201622.2|201718.7|201628.7|201722.2|201632.2|201712.2|201622.2|14
1735046400000|2024-12-24 13:20:00|201701.7|201611.7|201677.7|201587.7|201709.1|201619.1|201670.9|201580.9|31
1735046410000|2024-12-24 13:20:10|201684.2|201594.2|201685.2|201595.2|201685.3|201595.3|201684.2|201594.2|5
1735046420000|2024-12-24 13:20:20|201686.1|201596.1|201696.4|201606.4|201701.1|201611.1|201685.9|201595.9|32
1735046430000|2024-12-24 13:20:30|201697.6|201607.6|201678.7|201588.7|201701.1|201611.1|201678.7|201588.7|36
1735046440000|2024-12-24 13:20:40|201685.9|201595.9|201684.7|201594.7|201686.2|201596.2|201684.7|201594.7|8
1735046450000|2024-12-24 13:20:50|201685.5|201595.5|201707.5|201617.5|201709.8|201619.8|201685.5|201595.5|20
1735046460000|2024-12-24 13:21:00|201707.9|201617.9|201698.5|201608.5|201710.2|201620.2|201693.5|201603.5|22
1735046480000|2024-12-24 13:21:20|201694.5|201604.5|201691.8|201601.8|201698.3|201608.3|201687.1|201597.1|5
1735046490000|2024-12-24 13:21:30|201692.4|201602.4|201692.4|201602.4|201692.4|201602.4|201692.4|201602.4|1
1735046500000|2024-12-24 13:21:40|201686.8|201596.8|201649.6|201559.6|201686.8|201596.8|201645.3|201555.3|19
1735046510000|2024-12-24 13:21:50|201645.5|201555.5|201645.3|201555.3|201651.6|201561.6|201645.3|201555.3|12
1735046520000|2024-12-24 13:22:00|201647.1|201557.1|201647.3|201557.3|201649.5|201559.5|201644.2|201554.2|11
1735046530000|2024-12-24 13:22:10|201647.7|201557.7|201660.4|201570.4|201663.6|201573.6|201647.3|201557.3|20
1735046540000|2024-12-24 13:22:20|201660.2|201570.2|201652.1|201562.1|201662|201572|201649.6|201559.6|14
1735046550000|2024-12-24 13:22:30|201650.1|201560.1|201648.2|201558.2|201650.1|201560.1|201646.8|201556.8|11
1735046560000|2024-12-24 13:22:40|201651.9|201561.9|201648.6|201558.6|201651.9|201561.9|201647.4|201557.4|6
1735046570000|2024-12-24 13:22:50|201647.4|201557.4|201650.9|201560.9|201672.2|201582.2|201647.4|201557.4|19
1735046580000|2024-12-24 13:23:00|201652.2|201562.2|201652.8|201562.8|201653.2|201563.2|201650.3|201560.3|18
1735046590000|2024-12-24 13:23:10|201654.2|201564.2|201643.1|201553.1|201654.2|201564.2|201643.1|201553.1|24
1735046600000|2024-12-24 13:23:20|201646|201556|201647.6|201557.6|201650.9|201560.9|201644.9|201554.9|10
1735046610000|2024-12-24 13:23:30|201646.2|201556.2|201648.1|201558.1|201651.1|201561.1|201645.9|201555.9|6
1735046620000|2024-12-24 13:23:40|201646.7|201556.7|201646.1|201556.1|201646.7|201556.7|201641.6|201551.6|8
1735046630000|2024-12-24 13:23:50|201645.1|201555.1|201650.6|201560.6|201651.9|201561.9|201645.1|201555.1|8
1735046640000|2024-12-24 13:24:00|201652.2|201562.2|201668|201578|201675.9|201585.9|201652.2|201562.2|10
1735046650000|2024-12-24 13:24:10|201668.2|201578.2|201668.4|201578.4|201668.4|201578.4|201668.2|201578.2|2
1735046660000|2024-12-24 13:24:20|201670.9|201580.9|201670.5|201580.5|201674.9|201584.9|201657|201567|15
1735046670000|2024-12-24 13:24:30|201671.9|201581.9|201674.1|201584.1|201674.1|201584.1|201666.8|201576.8|16
1735046680000|2024-12-24 13:24:40|201673.9|201583.9|201673.7|201583.7|201675.9|201585.9|201672.8|201582.8|8
1735046690000|2024-12-24 13:24:50|201669.6|201579.6|201676.3|201586.3|201678.5|201588.5|201660.7|201570.7|14
1735046700000|2024-12-24 13:25:00|201675.4|201585.4|201739.3|201649.3|201739.5|201649.5|201675.4|201585.4|18
1735046710000|2024-12-24 13:25:10|201739.1|201649.1|201750.9|201660.9|201756|201666|201723.2|201633.2|21
1735046720000|2024-12-24 13:25:20|201751.3|201661.3|201722.9|201632.9|201752.6|201662.6|201720.1|201630.1|18
1735046730000|2024-12-24 13:25:30|201720.5|201630.5|201717.7|201627.7|201722.9|201632.9|201667.7|201577.7|28
1735046740000|2024-12-24 13:25:40|201716|201626|201720.1|201630.1|201729|201639|201714.4|201624.4|17
1735046750000|2024-12-24 13:25:50|201721.7|201631.7|201723.5|201633.5|201724.4|201634.4|201721.7|201631.7|6
1735046760000|2024-12-24 13:26:00|201727.5|201637.5|201727.8|201637.8|201733.2|201643.2|201727|201637|9
1735046770000|2024-12-24 13:26:10|201724.3|201634.3|201719.1|201629.1|201724.3|201634.3|201690.5|201600.5|8
1735046780000|2024-12-24 13:26:20|201719.7|201629.7|201698.8|201608.8|201723.3|201633.3|201693.1|201603.1|15
1735046790000|2024-12-24 13:26:30|201699.8|201609.8|201699.6|201609.6|201700|201610|201697|201607|9
1735046800000|2024-12-24 13:26:40|201699.8|201609.8|201702.9|201612.9|201704.3|201614.3|201699.8|201609.8|7
1735046810000|2024-12-24 13:26:50|201703.3|201613.3|201704.1|201614.1|201706.8|201616.8|201703.3|201613.3|20
1735046820000|2024-12-24 13:27:00|201706.3|201616.3|201704.8|201614.8|201706.3|201616.3|201701.4|201611.4|10
1735046830000|2024-12-24 13:27:10|201705|201615|201710.1|201620.1|201710.1|201620.1|201704.8|201614.8|5
1735046840000|2024-12-24 13:27:20|201712.1|201622.1|201709.3|201619.3|201712.3|201622.3|201689.5|201599.5|14
1735046850000|2024-12-24 13:27:30|201705.1|201615.1|201700|201610|201705.3|201615.3|201689.6|201599.6|7
1735046860000|2024-12-24 13:27:40|201699.8|201609.8|201699.7|201609.7|201700.2|201610.2|201699.2|201609.2|8
1735046870000|2024-12-24 13:27:50|201700.1|201610.1|201703.2|201613.2|201708.3|201618.3|201699.7|201609.7|6
1735046880000|2024-12-24 13:28:00|201703|201613|201702.6|201612.6|201704.7|201614.7|201695.1|201605.1|12
1735046890000|2024-12-24 13:28:10|201701.8|201611.8|201703.5|201613.5|201706|201616|201701.8|201611.8|9
1735046900000|2024-12-24 13:28:20|201703.3|201613.3|201703.8|201613.8|201703.9|201613.9|201703.3|201613.3|5
1735046910000|2024-12-24 13:28:30|201706.4|201616.4|201698.8|201608.8|201706.4|201616.4|201694.9|201604.9|7
1735046920000|2024-12-24 13:28:40|201698.9|201608.9|201698.6|201608.6|201698.9|201608.9|201696.6|201606.6|5
1735046930000|2024-12-24 13:28:50|201698.7|201608.7|201703.9|201613.9|201709.3|201619.3|201698.5|201608.5|9
1735046940000|2024-12-24 13:29:00|201704|201614|201703.4|201613.4|201704|201614|201703.4|201613.4|8
1735046950000|2024-12-24 13:29:10|201703.8|201613.8|201703.9|201613.9|201706.5|201616.5|201703.6|201613.6|7
1735046960000|2024-12-24 13:29:20|201703.8|201613.8|201707.4|201617.4|201708.7|201618.7|201690.4|201600.4|15
1735046970000|2024-12-24 13:29:30|201707.9|201617.9|201707.7|201617.7|201707.9|201617.9|201707.7|201617.7|2
1735046980000|2024-12-24 13:29:40|201707.9|201617.9|201698.1|201608.1|201708.1|201618.1|201695.4|201605.4|23
1735046990000|2024-12-24 13:29:50|201730.9|201575.8|201775|201586.2|201775|201632.2|201701.9|201575.8|6
1735047000000|2024-12-24 13:30:00|201798.8|201621.8|201783.4|201603.4|201805.2|201626.8|201780.2|201602|23
1735047010000|2024-12-24 13:30:10|201783.6|201603.2|201740.7|201650.7|201783.6|201651.4|201737.4|201602.8|20
1735047020000|2024-12-24 13:30:20|201741|201651|201744.2|201654.2|201744.2|201654.2|201740.4|201650.4|10
1735047030000|2024-12-24 13:30:30|201744.4|201654.4|201743.9|201653.9|201745.5|201655.5|201734|201644|17
1735047040000|2024-12-24 13:30:40|201743.5|201653.5|201739.5|201649.5|201745.7|201655.7|201738.8|201648.8|14
1735047050000|2024-12-24 13:30:50|201739.8|201649.8|201748|201658|201752.8|201662.8|201739.8|201649.8|13
1735047060000|2024-12-24 13:31:00|201748.1|201658.1|201741.2|201651.2|201748.1|201658.1|201735.8|201645.8|15
1735047070000|2024-12-24 13:31:10|201739.8|201649.8|201743|201653|201744.2|201654.2|201739.8|201649.8|9
1735047080000|2024-12-24 13:31:20|201743.4|201653.4|201740.8|201650.8|201743.4|201653.4|201740.5|201650.5|12
1735047090000|2024-12-24 13:31:30|201739.1|201649.1|201717.4|201627.4|201739.1|201649.1|201710.6|201620.6|11
1735047100000|2024-12-24 13:31:40|201722.4|201632.4|201684.9|201594.9|201722.4|201632.4|201678.3|201588.3|22
1735047110000|2024-12-24 13:31:50|201684.5|201594.5|201704.7|201614.7|201704.7|201614.7|201684.5|201594.5|15
1735047120000|2024-12-24 13:32:00|201706.8|201616.8|201696.6|201606.6|201706.8|201616.8|201696.6|201606.6|16
1735047130000|2024-12-24 13:32:10|201696.4|201606.4|201695.9|201605.9|201698.8|201608.8|201695.7|201605.7|13
1735047140000|2024-12-24 13:32:20|201697.8|201607.8|201677.6|201587.6|201698.2|201608.2|201677.6|201587.6|5
1735047150000|2024-12-24 13:32:30|201676.2|201586.2|201680|201590|201680.2|201590.2|201676|201586|7
1735047160000|2024-12-24 13:32:40|201680.4|201590.4|201684.6|201594.6|201686.1|201596.1|201676.6|201586.6|12
1735047170000|2024-12-24 13:32:50|201684.8|201594.8|201686.2|201596.2|201686.2|201596.2|201684.8|201594.8|10
1735047180000|2024-12-24 13:33:00|201686.4|201596.4|201693.6|201603.6|201697.3|201607.3|201686.4|201596.4|13
1735047190000|2024-12-24 13:33:10|201693.8|201603.8|201695.2|201605.2|201695.2|201605.2|201693|201603|10
1735047200000|2024-12-24 13:33:20|201695.4|201605.4|201695.2|201605.2|201696|201606|201695.2|201605.2|5
1735047210000|2024-12-24 13:33:30|201693.8|201603.8|201704|201614|201704|201614|201693.8|201603.8|4
1735047220000|2024-12-24 13:33:40|201698.7|201608.7|201697.4|201607.4|201701.8|201611.8|201696|201606|9
1735047230000|2024-12-24 13:33:50|201697.7|201607.7|201700.2|201610.2|201701.7|201611.7|201697.7|201607.7|8
1735047240000|2024-12-24 13:34:00|201700.4|201610.4|201698.2|201608.2|201700.4|201610.4|201697|201607|8
1735047250000|2024-12-24 13:34:10|201698.4|201608.4|201698.6|201608.6|201698.8|201608.8|201698.4|201608.4|3
1735047260000|2024-12-24 13:34:20|201696.8|201606.8|201703.4|201613.4|201715.9|201625.9|201696.1|201606.1|17
1735047270000|2024-12-24 13:34:30|201704.3|201614.3|201679.7|201589.7|201704.3|201614.3|201676.8|201586.8|30
1735047280000|2024-12-24 13:34:40|201681|201591|201680.3|201590.3|201682.4|201592.4|201679.2|201589.2|18
1735047290000|2024-12-24 13:34:50|201680.1|201590.1|201680.5|201590.5|201680.7|201590.7|201680.1|201590.1|3
1735047300000|2024-12-24 13:35:00|201678.8|201588.8|201678|201588|201680.4|201590.4|201675.9|201585.9|20
1735047310000|2024-12-24 13:35:10|201676.7|201586.7|201675.2|201585.2|201676.7|201586.7|201674.8|201584.8|6
1735047320000|2024-12-24 13:35:20|201675.4|201585.4|201675.4|201585.4|201675.6|201585.6|201675|201585|20
1735047330000|2024-12-24 13:35:30|201675.6|201585.6|201675.6|201585.6|201675.8|201585.8|201675|201585|21
1735047340000|2024-12-24 13:35:40|201675.8|201585.8|201676.5|201586.5|201677.4|201587.4|201671|201581|20
1735047350000|2024-12-24 13:35:50|201676.9|201586.9|201681.5|201591.5|201681.5|201591.5|201675.5|201585.5|20
1735047360000|2024-12-24 13:36:00|201682.3|201592.3|201677.6|201587.6|201685|201595|201675.1|201585.1|9
1735047370000|2024-12-24 13:36:10|201677.4|201587.4|201680.2|201590.2|201680.2|201590.2|201677.4|201587.4|24
1735047380000|2024-12-24 13:36:20|201678.8|201588.8|201674.5|201584.5|201678.8|201588.8|201672.7|201582.7|14
1735047390000|2024-12-24 13:36:30|201674.1|201584.1|201674.7|201584.7|201676.1|201586.1|201674.1|201584.1|27
1735047400000|2024-12-24 13:36:40|201674.9|201584.9|201675.5|201585.5|201676.1|201586.1|201674.1|201584.1|19
1735047420000|2024-12-24 13:37:00|201675.3|201585.3|201626.1|201536.1|201675.3|201585.3|201623.3|201533.3|6
1735047430000|2024-12-24 13:37:10|201626.3|201536.3|201617.6|201527.6|201628.6|201538.6|201611.6|201521.6|18
1735047440000|2024-12-24 13:37:20|201618|201528|201619.2|201529.2|201619.2|201529.2|201611.1|201521.1|16
1735047450000|2024-12-24 13:37:30|201618.6|201528.6|201614.9|201524.9|201618.6|201528.6|201612.1|201522.1|11
1735047460000|2024-12-24 13:37:40|201617.6|201527.6|201611.1|201521.1|201617.7|201527.7|201608.7|201518.7|10
1735047470000|2024-12-24 13:37:50|201608.6|201518.6|201575.9|201485.9|201608.6|201518.6|201575.9|201485.9|9
1735047480000|2024-12-24 13:38:00|201576.1|201486.1|201584.6|201494.6|201584.6|201494.6|201573.1|201483.1|12
1735047490000|2024-12-24 13:38:10|201585.9|201495.9|201585.4|201495.4|201587.3|201497.3|201585.1|201495.1|7
1735047500000|2024-12-24 13:38:20|201585.2|201495.2|201585.2|201495.2|201588.4|201498.4|201585.2|201495.2|9
1735047510000|2024-12-24 13:38:30|201586.1|201496.1|201587.9|201497.9|201592.9|201502.9|201583.7|201493.7|24
1735047520000|2024-12-24 13:38:40|201587.7|201497.7|201587.4|201497.4|201587.9|201497.9|201586|201496|13
1735047530000|2024-12-24 13:38:50|201587.7|201497.7|201587|201497|201587.7|201497.7|201587|201497|6
1735047540000|2024-12-24 13:39:00|201586.5|201496.5|201588.5|201498.5|201588.8|201498.8|201586.5|201496.5|9
1735047550000|2024-12-24 13:39:10|201592.5|201502.5|201599.3|201509.3|201601.4|201511.4|201592.3|201502.3|14
1735047560000|2024-12-24 13:39:20|201599.1|201509.1|201597.5|201507.5|201599.9|201509.9|201593|201503|16
1735047570000|2024-12-24 13:39:30|201596.2|201506.2|201592.3|201502.3|201598.3|201508.3|201592.3|201502.3|13
1735047580000|2024-12-24 13:39:40|201592.4|201502.4|201591.9|201501.9|201593.1|201503.1|201591.9|201501.9|3
1735047590000|2024-12-24 13:39:50|201592.1|201502.1|201592.6|201502.6|201593.1|201503.1|201591.9|201501.9|9
1735047600000|2024-12-24 13:40:00|201593.2|201503.2|201593.1|201503.1|201593.4|201503.4|201593.1|201503.1|4
1735047610000|2024-12-24 13:40:10|201594.5|201504.5|201604.1|201514.1|201604.1|201514.1|201594.3|201504.3|6
1735047620000|2024-12-24 13:40:20|201604.8|201514.8|201604.1|201514.1|201605.8|201515.8|201604.1|201514.1|4
1735047630000|2024-12-24 13:40:30|201604.4|201514.4|201604.8|201514.8|201604.8|201514.8|201604.4|201514.4|2
1735047640000|2024-12-24 13:40:40|201604.4|201514.4|201599.8|201509.8|201604.4|201514.4|201595.6|201505.6|7
1735047650000|2024-12-24 13:40:50|201598.1|201508.1|201599.8|201509.8|201599.8|201509.8|201598.1|201508.1|2
1735047660000|2024-12-24 13:41:00|201598.1|201508.1|201640.8|201550.8|201641.9|201551.9|201598.1|201508.1|18
1735047670000|2024-12-24 13:41:10|201641.6|201551.6|201645.5|201555.5|201650.8|201560.8|201640.6|201550.6|10
1735047680000|2024-12-24 13:41:20|201645.7|201555.7|201616.8|201526.8|201647.2|201557.2|201616.8|201526.8|6
1735047690000|2024-12-24 13:41:30|201603.7|201513.7|201616.8|201526.8|201625.6|201535.6|201603.7|201513.7|22
1735047700000|2024-12-24 13:41:40|201617.5|201527.5|201619.8|201529.8|201625.8|201535.8|201609.3|201519.3|17
1735047710000|2024-12-24 13:41:50|201620|201530|201628.4|201538.4|201629.3|201539.3|201607.1|201517.1|18
1735047720000|2024-12-24 13:42:00|201629.1|201539.1|201630.4|201540.4|201632.3|201542.3|201627.2|201537.2|10
1735047730000|2024-12-24 13:42:10|201624.8|201534.8|201632|201542|201632|201542|201624.8|201534.8|9
1735047740000|2024-12-24 13:42:20|201630.2|201540.2|201634.5|201544.5|201634.5|201544.5|201629.5|201539.5|9
1735047750000|2024-12-24 13:42:30|201640.5|201550.5|201637.8|201547.8|201650.8|201560.8|201637.8|201547.8|13
1735047760000|2024-12-24 13:42:40|201638.6|201548.6|201642.6|201552.6|201644.1|201554.1|201637.9|201547.9|15
1735047770000|2024-12-24 13:42:50|201642|201552|201664.8|201574.8|201665.2|201575.2|201639.3|201549.3|20
1735047780000|2024-12-24 13:43:00|201665|201575|201663.9|201573.9|201667.8|201577.8|201658.8|201568.8|23
1735047790000|2024-12-24 13:43:10|201665|201575|201676|201586|201678.6|201588.6|201660.8|201570.8|24
1735047800000|2024-12-24 13:43:20|201674.5|201584.5|201669.2|201579.2|201675.3|201585.3|201668|201578|22
1735047810000|2024-12-24 13:43:30|201669.3|201579.3|201669.3|201579.3|201669.3|201579.3|201669.2|201579.2|3
1735047820000|2024-12-24 13:43:40|201667.6|201577.6|201640.8|201550.8|201667.6|201577.6|201631.2|201541.2|27
1735047830000|2024-12-24 13:43:50|201638.7|201548.7|201639.9|201549.9|201642.1|201552.1|201638.7|201548.7|23
1735047840000|2024-12-24 13:44:00|201640.3|201550.3|201654.5|201564.5|201662.9|201572.9|201639.3|201549.3|17
1735047850000|2024-12-24 13:44:10|201659.7|201569.7|201674.4|201584.4|201674.4|201584.4|201659.3|201569.3|20
1735047860000|2024-12-24 13:44:20|201675.2|201585.2|201675.7|201585.7|201678.5|201588.5|201668|201578|21
1735047870000|2024-12-24 13:44:30|201676.1|201586.1|201676.2|201586.2|201679|201589|201675.7|201585.7|20
1735047880000|2024-12-24 13:44:40|201676.6|201586.6|201633.8|201543.8|201676.6|201586.6|201633.2|201543.2|20
1735047890000|2024-12-24 13:44:50|201635.2|201545.2|201632|201542|201635.3|201545.3|201625.8|201535.8|29
1735047900000|2024-12-24 13:45:00|201633.3|201543.3|201633.2|201543.2|201634.9|201544.9|201629.4|201539.4|24
1735047910000|2024-12-24 13:45:10|201586.6|201496.6|201603.8|201513.8|201603.8|201513.8|201586.6|201496.6|14
1735047920000|2024-12-24 13:45:20|201601.8|201511.8|201629.7|201539.7|201629.8|201539.8|201601.3|201511.3|19
1735047930000|2024-12-24 13:45:30|201627.8|201537.8|201626.7|201536.7|201630.3|201540.3|201624.7|201534.7|21
1735047940000|2024-12-24 13:45:40|201624.4|201534.4|201596.5|201506.5|201624.4|201534.4|201592.8|201502.8|18
1735047950000|2024-12-24 13:45:50|201594.8|201504.8|201593.9|201503.9|201596.5|201506.5|201593.9|201503.9|10
1735047960000|2024-12-24 13:46:00|201595.5|201505.5|201560|201470|201595.5|201505.5|201557.7|201467.7|15
1735047970000|2024-12-24 13:46:10|201558.2|201468.2|201591.7|201501.7|201591.7|201501.7|201558.2|201468.2|18
1735047980000|2024-12-24 13:46:20|201591.9|201501.9|201566.3|201476.3|201591.9|201501.9|201558.1|201468.1|14
1735047990000|2024-12-24 13:46:30|201565.9|201475.9|201566.1|201476.1|201566.1|201476.1|201565.9|201475.9|2
1735048000000|2024-12-24 13:46:40|201565.9|201475.9|201588.2|201498.2|201588.2|201498.2|201565.9|201475.9|6
1735048010000|2024-12-24 13:46:50|201588.4|201498.4|201588.3|201498.3|201593.3|201503.3|201586.7|201496.7|12
1735048020000|2024-12-24 13:47:00|201587.1|201497.1|201587.1|201497.1|201590.2|201500.2|201578.8|201488.8|19
1735048030000|2024-12-24 13:47:10|201587.3|201497.3|201591|201501|201594.1|201504.1|201587.3|201497.3|20
1735048040000|2024-12-24 13:47:20|201586.5|201496.5|201575.1|201485.1|201591.3|201501.3|201565.2|201475.2|23
1735048050000|2024-12-24 13:47:30|201573.8|201483.8|201582.9|201492.9|201584.6|201494.6|201569.1|201479.1|11
1735048060000|2024-12-24 13:47:40|201583.6|201493.6|201583.6|201493.6|201583.6|201493.6|201583.6|201493.6|1
1735048070000|2024-12-24 13:47:50|201586.4|201496.4|201589.7|201499.7|201590.1|201500.1|201586.4|201496.4|5
1735048080000|2024-12-24 13:48:00|201590.4|201500.4|201590.9|201500.9|201590.9|201500.9|201589.7|201499.7|18
1735048090000|2024-12-24 13:48:10|201590.1|201500.1|201590.6|201500.6|201590.9|201500.9|201590.1|201500.1|13
1735048100000|2024-12-24 13:48:20|201590.9|201500.9|201592|201502|201592|201502|201589.9|201499.9|9
1735048110000|2024-12-24 13:48:30|201591.8|201501.8|201591.2|201501.2|201595.1|201505.1|201590.5|201500.5|9
1735048120000|2024-12-24 13:48:40|201592.7|201502.7|201594.7|201504.7|201595.2|201505.2|201592.7|201502.7|7
1735048130000|2024-12-24 13:48:50|201600.8|201510.8|201621.2|201531.2|201624.5|201534.5|201600.8|201510.8|15
1735048140000|2024-12-24 13:49:00|201621|201531|201619.5|201529.5|201621|201531|201618.7|201528.7|5
1735048150000|2024-12-24 13:49:10|201619.9|201529.9|201618|201528|201620.2|201530.2|201618|201528|6
1735048160000|2024-12-24 13:49:20|201618.1|201528.1|201618.9|201528.9|201619.2|201529.2|201617.9|201527.9|8
1735048170000|2024-12-24 13:49:30|201618.7|201528.7|201584.8|201494.8|201619.9|201529.9|201584.8|201494.8|16
1735048180000|2024-12-24 13:49:40|201585|201495|201585|201495|201585|201495|201584.8|201494.8|3
1735048190000|2024-12-24 13:49:50|201592.8|201502.8|201585.8|201495.8|201592.8|201502.8|201585.7|201495.7|7
1735048200000|2024-12-24 13:50:00|201585.5|201495.5|201597.1|201507.1|201597.1|201507.1|201585.5|201495.5|11
1735048220000|2024-12-24 13:50:20|201595.6|201505.6|201592.5|201502.5|201595.6|201505.6|201592.2|201502.2|3
1735048230000|2024-12-24 13:50:30|201591.1|201501.1|201588.3|201498.3|201591.1|201501.1|201588.3|201498.3|5
1735048240000|2024-12-24 13:50:40|201590|201500|201586.8|201496.8|201591.1|201501.1|201580.1|201490.1|17
1735048250000|2024-12-24 13:50:50|201589|201499|201586.5|201496.5|201589|201499|201586.5|201496.5|3
1735048260000|2024-12-24 13:51:00|201586|201496|201576.2|201486.2|201587.5|201497.5|201573.6|201483.6|6
1735048270000|2024-12-24 13:51:10|201574.5|201484.5|201582.1|201492.1|201587.1|201497.1|201574.5|201484.5|6
1735048290000|2024-12-24 13:51:30|201580.4|201490.4|201576.4|201486.4|201581.8|201491.8|201573.2|201483.2|8
1735048300000|2024-12-24 13:51:40|201576.6|201486.6|201576.6|201486.6|201576.6|201486.6|201576.6|201486.6|1
1735048320000|2024-12-24 13:52:00|201576.5|201486.5|201576.5|201486.5|201576.5|201486.5|201576.5|201486.5|1
1735048330000|2024-12-24 13:52:10|201577|201487|201577|201487|201577|201487|201577|201487|1
1735048340000|2024-12-24 13:52:20|201578.5|201488.5|201586.8|201496.8|201596.2|201506.2|201578.5|201488.5|14
1735048350000|2024-12-24 13:52:30|201586.7|201496.7|201576.8|201486.8|201588.3|201498.3|201576.8|201486.8|4
1735048360000|2024-12-24 13:52:40|201584.2|201494.2|201584.3|201494.3|201584.4|201494.4|201584.2|201494.2|3
1735048370000|2024-12-24 13:52:50|201583.6|201493.6|201587.1|201497.1|201592.8|201502.8|201583.6|201493.6|11
1735048380000|2024-12-24 13:53:00|201588.8|201498.8|201588.5|201498.5|201590.6|201500.6|201587.3|201497.3|9
1735048390000|2024-12-24 13:53:10|201586.7|201496.7|201586.2|201496.2|201589.6|201499.6|201586|201496|8
1735048400000|2024-12-24 13:53:20|201586.4|201496.4|201589.3|201499.3|201589.4|201499.4|201586.4|201496.4|6
1735048410000|2024-12-24 13:53:30|201586.8|201496.8|201588.2|201498.2|201588.2|201498.2|201586.1|201496.1|3
1735048420000|2024-12-24 13:53:40|201589.9|201499.9|201590.1|201500.1|201590.1|201500.1|201588.5|201498.5|4
1735048430000|2024-12-24 13:53:50|201593|201503|201587.9|201497.9|201593|201503|201586.8|201496.8|18
1735048440000|2024-12-24 13:54:00|201589.6|201499.6|201572.8|201482.8|201589.6|201499.6|201570.7|201480.7|14
1735048450000|2024-12-24 13:54:10|201576.2|201486.2|201576.2|201486.2|201576.2|201486.2|201576.2|201486.2|1
1735048460000|2024-12-24 13:54:20|201573.9|201483.9|201563.1|201473.1|201575.4|201485.4|201562.5|201472.5|21
1735048470000|2024-12-24 13:54:30|201561.2|201471.2|201594.3|201504.3|201594.3|201504.3|201560.9|201470.9|7
1735048480000|2024-12-24 13:54:40|201592.5|201502.5|201599.3|201509.3|201599.3|201509.3|201592.5|201502.5|4
1735048490000|2024-12-24 13:54:50|201597.5|201507.5|201594.7|201504.7|201597.7|201507.7|201593.5|201503.5|11
1735048500000|2024-12-24 13:55:00|201596.2|201506.2|201596.2|201506.2|201598.2|201508.2|201596.2|201506.2|14
1735048510000|2024-12-24 13:55:10|201597.8|201507.8|201574.6|201484.6|201597.8|201507.8|201574|201484|8
1735048520000|2024-12-24 13:55:20|201574.3|201484.3|201578.7|201488.7|201587.7|201497.7|201574.3|201484.3|8
1735048530000|2024-12-24 13:55:30|201579.9|201489.9|201579.1|201489.1|201582.6|201492.6|201573.3|201483.3|6
1735048550000|2024-12-24 13:55:50|201578.9|201488.9|201578.9|201488.9|201578.9|201488.9|201578.9|201488.9|1
1735048560000|2024-12-24 13:56:00|201580.3|201490.3|201582.6|201492.6|201596|201506|201578.7|201488.7|7
1735048570000|2024-12-24 13:56:10|201583.6|201493.6|201583.6|201493.6|201583.6|201493.6|201583.6|201493.6|1
1735048580000|2024-12-24 13:56:20|201586.3|201496.3|201584.5|201494.5|201586.3|201496.3|201584.5|201494.5|2
1735048590000|2024-12-24 13:56:30|201585.9|201495.9|201584.5|201494.5|201585.9|201495.9|201584.5|201494.5|2
1735048600000|2024-12-24 13:56:40|201586.2|201496.2|201589.9|201499.9|201591.9|201501.9|201586.2|201496.2|3
1735048610000|2024-12-24 13:56:50|201590|201500|201590|201500|201590|201500|201590|201500|1
1735048620000|2024-12-24 13:57:00|201590.2|201500.2|201635.4|201545.4|201637.2|201547.2|201590.2|201500.2|16
1735048630000|2024-12-24 13:57:10|201637.4|201547.4|201639.6|201549.6|201639.6|201549.6|201637.2|201547.2|4
1735048640000|2024-12-24 13:57:20|201638.3|201548.3|201638.3|201548.3|201638.8|201548.8|201635.5|201545.5|8
1735048650000|2024-12-24 13:57:30|201639.9|201549.9|201674.4|201584.4|201678.6|201588.6|201639.7|201549.7|23
1735048660000|2024-12-24 13:57:40|201674.2|201584.2|201674.7|201584.7|201678|201588|201674.2|201584.2|10
1735048670000|2024-12-24 13:57:50|201675.9|201585.9|201676.6|201586.6|201676.6|201586.6|201674.7|201584.7|9
1735048680000|2024-12-24 13:58:00|201677.9|201587.9|201676.2|201586.2|201678.1|201588.1|201676.2|201586.2|7
1735048690000|2024-12-24 13:58:10|201677.9|201587.9|201677.9|201587.9|201677.9|201587.9|201676.2|201586.2|5
1735048700000|2024-12-24 13:58:20|201676.2|201586.2|201678.1|201588.1|201678.2|201588.2|201673.3|201583.3|17
1735048710000|2024-12-24 13:58:30|201677.9|201587.9|201733.2|201643.2|201734.4|201644.4|201674.7|201584.7|20
1735048720000|2024-12-24 13:58:40|201747.9|201657.9|201754.2|201664.2|201758.8|201668.8|201743.7|201653.7|17
1735048740000|2024-12-24 13:59:00|201752.6|201662.6|201757.2|201667.2|201757.2|201667.2|201752.6|201662.6|3
1735048750000|2024-12-24 13:59:10|201754|201664|201736.6|201646.6|201754|201664|201735.6|201645.6|11
1735048760000|2024-12-24 13:59:20|201736.8|201646.8|201744.6|201654.6|201745.2|201655.2|201736.8|201646.8|12
1735048770000|2024-12-24 13:59:30|201746.3|201656.3|201748.8|201658.8|201752.9|201662.9|201746.3|201656.3|6
1735048780000|2024-12-24 13:59:40|201751.2|201661.2|201764.2|201674.2|201767.7|201677.7|201748.1|201658.1|10
1735048790000|2024-12-24 13:59:50|201764|201674|201763.4|201673.4|201764|201674|201762.8|201672.8|3
1735048800000|2024-12-24 14:00:00|201766.8|201676.8|201772.8|201682.8|201773.4|201683.4|201764.7|201674.7|10
1735048810000|2024-12-24 14:00:10|201768.9|201678.9|201770.6|201680.6|201771|201681|201767.5|201677.5|6
1735048820000|2024-12-24 14:00:20|201770.5|201680.5|201770.4|201680.4|201770.6|201680.6|201767|201677|8
1735048830000|2024-12-24 14:00:30|201772|201682|201777|201687|201782.4|201692.4|201772|201682|4
1735048840000|2024-12-24 14:00:40|201777.5|201687.5|201786.4|201696.4|201786.4|201696.4|201777.5|201687.5|17
1735048850000|2024-12-24 14:00:50|201783.1|201693.1|201781.9|201691.9|201786.9|201696.9|201781.1|201691.1|13
1735048860000|2024-12-24 14:01:00|201784.1|201694.1|201793.4|201703.4|201794.8|201704.8|201778.4|201688.4|15
1735048870000|2024-12-24 14:01:10|201794.8|201704.8|201802.9|201712.9|201806.5|201716.5|201794.8|201704.8|10
1735048880000|2024-12-24 14:01:20|201799.3|201709.3|201802.9|201712.9|201802.9|201712.9|201799.3|201709.3|3
1735048890000|2024-12-24 14:01:30|201799.1|201709.1|201799.1|201709.1|201800|201710|201793.4|201703.4|13
1735048900000|2024-12-24 14:01:40|201799.9|201709.9|201804.6|201714.6|201804.6|201714.6|201799.9|201709.9|7
1735048910000|2024-12-24 14:01:50|201803|201713|201796.6|201706.6|201804.2|201714.2|201794.9|201704.9|10
1735048920000|2024-12-24 14:02:00|201797.6|201707.6|201798.2|201708.2|201803.4|201713.4|201793.4|201703.4|31
1735048930000|2024-12-24 14:02:10|201797|201707|201798.2|201708.2|201800.8|201710.8|201796.8|201706.8|25
1735048940000|2024-12-24 14:02:20|201798.8|201708.8|201793.7|201703.7|201798.8|201708.8|201792.3|201702.3|26
1735048950000|2024-12-24 14:02:30|201793.5|201703.5|201794.3|201704.3|201794.5|201704.5|201793.5|201703.5|11
1735048960000|2024-12-24 14:02:40|201795.8|201705.8|201795.8|201705.8|201796|201706|201795.6|201705.6|5
1735048970000|2024-12-24 14:02:50|201796|201706|201794.1|201704.1|201800|201710|201786.8|201696.8|14
1735048980000|2024-12-24 14:03:00|201794.5|201704.5|201792.9|201702.9|201795.9|201705.9|201791.3|201701.3|25
1735048990000|2024-12-24 14:03:10|201792.7|201702.7|201799.2|201709.2|201799.6|201709.6|201791.7|201701.7|21
1735049000000|2024-12-24 14:03:20|201799.8|201709.8|201799.8|201709.8|201800.8|201710.8|201799|201709|12
1735049010000|2024-12-24 14:03:30|201800.6|201710.6|201795.9|201705.9|201801.3|201711.3|201794.1|201704.1|20
1735049020000|2024-12-24 14:03:40|201796.3|201706.3|201798.8|201708.8|201799.6|201709.6|201796.1|201706.1|23
1735049030000|2024-12-24 14:03:50|201798.4|201708.4|201788.4|201698.4|201798.6|201708.6|201788.4|201698.4|18
1735049040000|2024-12-24 14:04:00|201788.6|201698.6|201798|201708|201799.2|201709.2|201788.6|201698.6|28
1735049050000|2024-12-24 14:04:10|201797.4|201707.4|201797.4|201707.4|201799.6|201709.6|201797|201707|29
1735049060000|2024-12-24 14:04:20|201797.8|201707.8|201801.1|201711.1|201802.8|201712.8|201797.6|201707.6|20
1735049070000|2024-12-24 14:04:30|201801.3|201711.3|201801.5|201711.5|201803.5|201713.5|201800.9|201710.9|9
1735049080000|2024-12-24 14:04:40|201801.3|201711.3|201801.3|201711.3|201801.9|201711.9|201801.1|201711.1|10
1735049090000|2024-12-24 14:04:50|201801.1|201711.1|201801.1|201711.1|201801.1|201711.1|201799.4|201709.4|7
1735049100000|2024-12-24 14:05:00|201797.5|201707.5|201801.8|201711.8|201801.8|201711.8|201797.5|201707.5|24
1735049110000|2024-12-24 14:05:10|201800.9|201710.9|201801.8|201711.8|201801.9|201711.9|201800.3|201710.3|22
1735049120000|2024-12-24 14:05:20|201801.4|201711.4|201807.3|201717.3|201807.3|201717.3|201799.9|201709.9|18
1735049130000|2024-12-24 14:05:30|201824|201734|201821|201731|201824|201734|201819.3|201729.3|6
1735049140000|2024-12-24 14:05:40|201821.5|201731.5|201819.8|201729.8|201821.5|201731.5|201818.1|201728.1|9
1735049150000|2024-12-24 14:05:50|201821.4|201731.4|201821.7|201731.7|201822.1|201732.1|201819.9|201729.9|8
1735049160000|2024-12-24 14:06:00|201824.1|201734.1|201814|201724|201824.1|201734.1|201808.8|201718.8|6
1735049170000|2024-12-24 14:06:10|201811.6|201721.6|201779.5|201689.5|201811.6|201721.6|201779.5|201689.5|10
1735049180000|2024-12-24 14:06:20|201776.9|201686.9|201749.7|201659.7|201776.9|201686.9|201748.5|201658.5|10
1735049190000|2024-12-24 14:06:30|201750|201660|201755.8|201665.8|201755.8|201665.8|201750|201660|4
1735049200000|2024-12-24 14:06:40|201754.3|201664.3|201752|201662|201754.3|201664.3|201752|201662|2
1735049210000|2024-12-24 14:06:50|201755.1|201665.1|201754.7|201664.7|201759.1|201669.1|201751.3|201661.3|8
1735049220000|2024-12-24 14:07:00|201755|201665|201751.9|201661.9|201756.8|201666.8|201751.9|201661.9|5
1735049230000|2024-12-24 14:07:10|201751.7|201661.7|201744.1|201654.1|201751.7|201661.7|201744.1|201654.1|4
1735049240000|2024-12-24 14:07:20|201742.1|201652.1|201711.7|201621.7|201742.1|201652.1|201709.3|201619.3|22
1735049250000|2024-12-24 14:07:30|201708.7|201618.7|201663.6|201573.6|201711.8|201621.8|201660.4|201570.4|27
1735049260000|2024-12-24 14:07:40|201663.3|201573.3|201663.3|201573.3|201663.4|201573.4|201663.3|201573.3|5
1735049270000|2024-12-24 14:07:50|201661.4|201571.4|201623.9|201533.9|201661.4|201571.4|201618.6|201528.6|24
1735049280000|2024-12-24 14:08:00|201623.8|201533.8|201626.3|201536.3|201628.3|201538.3|201623.2|201533.2|26
1735049290000|2024-12-24 14:08:10|201623.1|201533.1|201624.4|201534.4|201628.6|201538.6|201622.5|201532.5|24
1735049300000|2024-12-24 14:08:20|201626.8|201536.8|201582.7|201492.7|201627|201537|201582.7|201492.7|6
1735049310000|2024-12-24 14:08:30|201581.3|201491.3|201576.5|201486.5|201581.9|201491.9|201575.1|201485.1|14
1735049320000|2024-12-24 14:08:40|201579.2|201489.2|201581.4|201491.4|201581.4|201491.4|201579.2|201489.2|4
1735049330000|2024-12-24 14:08:50|201584.2|201494.2|201592.1|201502.1|201597.8|201507.8|201584.2|201494.2|23
1735049340000|2024-12-24 14:09:00|201595.3|201505.3|201588.7|201498.7|201595.3|201505.3|201588.7|201498.7|28
1735049350000|2024-12-24 14:09:10|201590|201500|201586.7|201496.7|201590.1|201500.1|201583.7|201493.7|26
1735049360000|2024-12-24 14:09:20|201586.9|201496.9|201589.4|201499.4|201590.2|201500.2|201583.9|201493.9|26
1735049370000|2024-12-24 14:09:30|201583.6|201493.6|201589.8|201499.8|201590.4|201500.4|201583.6|201493.6|25
1735049380000|2024-12-24 14:09:40|201589.9|201499.9|201578|201488|201590.9|201500.9|201571.9|201481.9|15
1735049390000|2024-12-24 14:09:50|201577.8|201487.8|201582.7|201492.7|201584.2|201494.2|201577.8|201487.8|6
1735049400000|2024-12-24 14:10:00|201581.4|201491.4|201541.2|201451.2|201581.4|201491.4|201538.4|201448.4|7
1735049410000|2024-12-24 14:10:10|201541|201451|201541.2|201451.2|201542.5|201452.5|201539|201449|23
1735049420000|2024-12-24 14:10:20|201540.5|201450.5|201521.6|201431.6|201541.2|201451.2|201520.7|201430.7|26
1735049430000|2024-12-24 14:10:30|201521.4|201431.4|201522.2|201432.2|201522.9|201432.9|201521.4|201431.4|8
1735049440000|2024-12-24 14:10:40|201522.1|201432.1|201517|201427|201530.1|201440.1|201517|201427|10
1735049450000|2024-12-24 14:10:50|201516.4|201426.4|201505.2|201415.2|201522|201432|201505.2|201415.2|17
1735049460000|2024-12-24 14:11:00|201505|201415|201529.1|201439.1|201529.7|201439.7|201502.6|201412.6|23
1735049470000|2024-12-24 14:11:10|201529.3|201439.3|201529.1|201439.1|201529.3|201439.3|201529.1|201439.1|2
1735049480000|2024-12-24 14:11:20|201528.7|201438.7|201528.5|201438.5|201528.7|201438.7|201528.5|201438.5|2
1735049490000|2024-12-24 14:11:30|201526.7|201436.7|201524.3|201434.3|201526.7|201436.7|201524.1|201434.1|11
1735049500000|2024-12-24 14:11:40|201522.6|201432.6|201520.7|201430.7|201522.6|201432.6|201504.1|201414.1|19
1735049510000|2024-12-24 14:11:50|201521.5|201431.5|201520.6|201430.6|201521.5|201431.5|201518.6|201428.6|9
1735049520000|2024-12-24 14:12:00|201521.1|201431.1|201520.9|201430.9|201521.8|201431.8|201520.9|201430.9|8
1735049530000|2024-12-24 14:12:10|201521|201431|201508.4|201418.4|201521|201431|201506.1|201416.1|9
1735049540000|2024-12-24 14:12:20|201510.1|201420.1|201530.7|201440.7|201543.5|201453.5|201510|201420|26
1735049550000|2024-12-24 14:12:30|201552.1|201462.1|201539.5|201449.5|201552.1|201462.1|201539.5|201449.5|11
1735049560000|2024-12-24 14:12:40|201541.2|201451.2|201542.2|201452.2|201542.2|201452.2|201541.2|201451.2|2
1735049570000|2024-12-24 14:12:50|201541.9|201451.9|201541.6|201451.6|201542.2|201452.2|201539.7|201449.7|8
1735049580000|2024-12-24 14:13:00|201541.5|201451.5|201509.4|201419.4|201541.5|201451.5|201506|201416|18
1735049590000|2024-12-24 14:13:10|201509.2|201419.2|201506.8|201416.8|201512.2|201422.2|201506.8|201416.8|25
1735049600000|2024-12-24 14:13:20|201508.4|201418.4|201508.3|201418.3|201508.8|201418.8|201506.3|201416.3|21
1735049610000|2024-12-24 14:13:30|201507.9|201417.9|201505|201415|201508.3|201418.3|201505|201415|11
1735049630000|2024-12-24 14:13:50|201504.6|201414.6|201504.6|201414.6|201504.6|201414.6|201504.6|201414.6|1
1735049640000|2024-12-24 14:14:00|201503.1|201413.1|201504.6|201414.6|201509.4|201419.4|201503.1|201413.1|13
1735049650000|2024-12-24 14:14:10|201505|201415|201504.6|201414.6|201505|201415|201504.6|201414.6|4
1735049660000|2024-12-24 14:14:20|201505|201415|201505|201415|201509|201419|201504.9|201414.9|5
1735049670000|2024-12-24 14:14:30|201504.9|201414.9|201503|201413|201505|201415|201503|201413|5
1735049680000|2024-12-24 14:14:40|201502.6|201412.6|201502.5|201412.5|201503.2|201413.2|201502.3|201412.3|6
1735049690000|2024-12-24 14:14:50|201502|201412|201504.7|201414.7|201504.7|201414.7|201501.6|201411.6|5
1735049700000|2024-12-24 14:15:00|201505|201415|201503|201413|201505|201415|201501.6|201411.6|8
1735049710000|2024-12-24 14:15:10|201501.4|201411.4|201461.8|201371.8|201501.4|201411.4|201459.8|201369.8|10
1735049720000|2024-12-24 14:15:20|201462|201372|201424|201334|201463.8|201373.8|201422.5|201332.5|18
1735049730000|2024-12-24 14:15:30|201420.5|201330.5|201424.7|201334.7|201427.1|201337.1|201420.1|201330.1|24
1735049740000|2024-12-24 14:15:40|201422.5|201332.5|201441.5|201351.5|201447.4|201357.4|201421.6|201331.6|22
1735049750000|2024-12-24 14:15:50|201441.6|201351.6|201465.4|201375.4|201469.9|201379.9|201441.6|201351.6|16
1735049760000|2024-12-24 14:16:00|201465.2|201375.2|201518.2|201428.2|201518.2|201428.2|201464.4|201374.4|10
1735049770000|2024-12-24 14:16:10|201516.8|201426.8|201508.2|201418.2|201516.8|201426.8|201508|201418|8
1735049780000|2024-12-24 14:16:20|201507.9|201417.9|201507.9|201417.9|201508.4|201418.4|201507.5|201417.5|7
1735049790000|2024-12-24 14:16:30|201508.8|201418.8|201572.1|201482.1|201574.2|201484.2|201508.1|201418.1|12
1735049800000|2024-12-24 14:16:40|201572.3|201482.3|201575.1|201485.1|201581.6|201491.6|201563.1|201473.1|15
1735049810000|2024-12-24 14:16:50|201574.9|201484.9|201577.7|201487.7|201577.9|201487.9|201570.4|201480.4|13
1735049820000|2024-12-24 14:17:00|201577.5|201487.5|201586.9|201496.9|201587.3|201497.3|201577.5|201487.5|11
1735049830000|2024-12-24 14:17:10|201582.5|201492.5|201573.9|201483.9|201582.5|201492.5|201572.8|201482.8|18
1735049840000|2024-12-24 14:17:20|201572.5|201482.5|201567.9|201477.9|201572.5|201482.5|201564.9|201474.9|10
1735049850000|2024-12-24 14:17:30|201566.4|201476.4|201566.3|201476.3|201567.9|201477.9|201566.3|201476.3|4
1735049860000|2024-12-24 14:17:40|201566.7|201476.7|201566.2|201476.2|201567.3|201477.3|201566.2|201476.2|4
1735049870000|2024-12-24 14:17:50|201566.1|201476.1|201566.1|201476.1|201566.1|201476.1|201566.1|201476.1|1
1735049880000|2024-12-24 14:18:00|201566.3|201476.3|201591.5|201501.5|201595.4|201505.4|201566.3|201476.3|9
1735049890000|2024-12-24 14:18:10|201592.2|201502.2|201591.7|201501.7|201593.6|201503.6|201589.9|201499.9|15
1735049900000|2024-12-24 14:18:20|201591.8|201501.8|201593.8|201503.8|201594.3|201504.3|201590.5|201500.5|9
1735049910000|2024-12-24 14:18:30|201595.7|201505.7|201597|201507|201599.5|201509.5|201591.4|201501.4|14
1735049920000|2024-12-24 14:18:40|201597.3|201507.3|201614.7|201524.7|201615|201525|201590.7|201500.7|8
1735049940000|2024-12-24 14:19:00|201616.2|201526.2|201614.9|201524.9|201617.3|201527.3|201610.3|201520.3|9
1735049950000|2024-12-24 14:19:10|201614.8|201524.8|201611|201521|201614.8|201524.8|201611|201521|4
1735049960000|2024-12-24 14:19:20|201610.8|201520.8|201610.3|201520.3|201610.8|201520.8|201610.2|201520.2|5
1735049970000|2024-12-24 14:19:30|201610.1|201520.1|201631.4|201541.4|201633.8|201543.8|201608.6|201518.6|17
1735049980000|2024-12-24 14:19:40|201631.3|201541.3|201621.8|201531.8|201631.6|201541.6|201620|201530|21
1735049990000|2024-12-24 14:19:50|201621.7|201531.7|201621.2|201531.2|201629.2|201539.2|201621.1|201531.1|11
1735050000000|2024-12-24 14:20:00|201621|201531|201617.9|201527.9|201621|201531|201617.9|201527.9|12
1735050010000|2024-12-24 14:20:10|201618.1|201528.1|201621.2|201531.2|201621.7|201531.7|201618.1|201528.1|15
1735050020000|2024-12-24 14:20:20|201621|201531|201600|201510|201621|201531|201596.5|201506.5|17
1735050030000|2024-12-24 14:20:30|201600.1|201510.1|201592.8|201502.8|201600.1|201510.1|201592|201502|12
1735050040000|2024-12-24 14:20:40|201593.3|201503.3|201637.3|201547.3|201638|201548|201591.8|201501.8|17
1735050050000|2024-12-24 14:20:50|201637.6|201547.6|201637.4|201547.4|201639.7|201549.7|201637.4|201547.4|7
1735050060000|2024-12-24 14:21:00|201636.1|201546.1|201629.2|201539.2|201637.4|201547.4|201629|201539|11
1735050070000|2024-12-24 14:21:10|201629.5|201539.5|201631.8|201541.8|201631.9|201541.9|201629.2|201539.2|21
1735050080000|2024-12-24 14:21:20|201631.6|201541.6|201631.2|201541.2|201634|201544|201630.9|201540.9|18
1735050090000|2024-12-24 14:21:30|201630.9|201540.9|201628.6|201538.6|201631.1|201541.1|201627.3|201537.3|10
1735050100000|2024-12-24 14:21:40|201627.8|201537.8|201621|201531|201628.8|201538.8|201618.1|201528.1|10
1735050110000|2024-12-24 14:21:50|201623.1|201533.1|201624.5|201534.5|201624.5|201534.5|201621.3|201531.3|5
1735050120000|2024-12-24 14:22:00|201622.8|201532.8|201625.7|201535.7|201627.7|201537.7|201622.8|201532.8|7
1735050130000|2024-12-24 14:22:10|201623.4|201533.4|201626.3|201536.3|201626.3|201536.3|201623.4|201533.4|2
1735050140000|2024-12-24 14:22:20|201624.3|201534.3|201635.3|201545.3|201635.3|201545.3|201624.3|201534.3|21
1735050150000|2024-12-24 14:22:30|201633.4|201543.4|201623.7|201533.7|201633.4|201543.4|201621.9|201531.9|8
1735050160000|2024-12-24 14:22:40|201625.3|201535.3|201620.9|201530.9|201625.3|201535.3|201595|201505|18
1735050170000|2024-12-24 14:22:50|201622.6|201532.6|201629.6|201539.6|201629.6|201539.6|201621.4|201531.4|18
1735050180000|2024-12-24 14:23:00|201629.2|201539.2|201626.1|201536.1|201629.2|201539.2|201621.6|201531.6|16
1735050190000|2024-12-24 14:23:10|201622.7|201532.7|201630.6|201540.6|201631.3|201541.3|201621.6|201531.6|12
1735050200000|2024-12-24 14:23:20|201629.3|201539.3|201630.3|201540.3|201634.7|201544.7|201628.3|201538.3|17
1735050210000|2024-12-24 14:23:30|201634.6|201544.6|201638|201548|201638|201548|201633|201543|11
1735050220000|2024-12-24 14:23:40|201635.5|201545.5|201630.4|201540.4|201635.5|201545.5|201628.7|201538.7|4
1735050240000|2024-12-24 14:24:00|201632.7|201542.7|201580.7|201490.7|201632.7|201542.7|201579.5|201489.5|16
1735050250000|2024-12-24 14:24:10|201584.9|201494.9|201620.7|201530.7|201625.6|201535.6|201584.9|201494.9|4
1735050260000|2024-12-24 14:24:20|201620.3|201530.3|201596.7|201506.7|201620.7|201530.7|201595.1|201505.1|16
1735050270000|2024-12-24 14:24:30|201595.1|201505.1|201598.8|201508.8|201598.8|201508.8|201595.1|201505.1|11
1735050280000|2024-12-24 14:24:40|201599.4|201509.4|201624.6|201534.6|201641.8|201551.8|201597.1|201507.1|9
1735050290000|2024-12-24 14:24:50|201624.5|201534.5|201622.8|201532.8|201624.8|201534.8|201622.8|201532.8|5
1735050300000|2024-12-24 14:25:00|201624|201534|201627.1|201537.1|201627.1|201537.1|201624|201534|7
1735050310000|2024-12-24 14:25:10|201625.3|201535.3|201629.7|201539.7|201630.2|201540.2|201622.2|201532.2|4
1735050320000|2024-12-24 14:25:20|201629.8|201539.8|201629.8|201539.8|201629.8|201539.8|201629.8|201539.8|1
1735050330000|2024-12-24 14:25:30|201629.7|201539.7|201633.2|201543.2|201633.2|201543.2|201626.6|201536.6|6
1735050340000|2024-12-24 14:25:40|201634.7|201544.7|201637.5|201547.5|201638|201548|201634.7|201544.7|8
1735050350000|2024-12-24 14:25:50|201638.5|201548.5|201640.1|201550.1|201650.2|201560.2|201638|201548|8
1735050360000|2024-12-24 14:26:00|201641.8|201551.8|201642.1|201552.1|201643.8|201553.8|201640.1|201550.1|8
1735050370000|2024-12-24 14:26:10|201641.9|201551.9|201640.7|201550.7|201646.3|201556.3|201633.3|201543.3|9
1735050380000|2024-12-24 14:26:20|201640.5|201550.5|201633.7|201543.7|201640.5|201550.5|201632.8|201542.8|7
1735050390000|2024-12-24 14:26:30|201633.5|201543.5|201632.6|201542.6|201635.7|201545.7|201632.1|201542.1|6
1735050400000|2024-12-24 14:26:40|201634|201544|201633.8|201543.8|201635.7|201545.7|201633.8|201543.8|4
1735050410000|2024-12-24 14:26:50|201636|201546|201636.2|201546.2|201636.4|201546.4|201636|201546|4
1735050420000|2024-12-24 14:27:00|201634.3|201544.3|201627|201537|201634.3|201544.3|201626|201536|9
1735050430000|2024-12-24 14:27:10|201627.6|201537.6|201631.5|201541.5|201633.9|201543.9|201627.6|201537.6|12
1735050440000|2024-12-24 14:27:20|201633.3|201543.3|201634.5|201544.5|201634.5|201544.5|201628.9|201538.9|11
1735050450000|2024-12-24 14:27:30|201638|201548|201638.4|201548.4|201638.4|201548.4|201637.9|201547.9|3
1735050460000|2024-12-24 14:27:40|201637.2|201547.2|201631.1|201541.1|201637.2|201547.2|201631.1|201541.1|5
1735050470000|2024-12-24 14:27:50|201632|201542|201638.4|201548.4|201638.4|201548.4|201632|201542|8
1735050480000|2024-12-24 14:28:00|201641.7|201551.7|201657.2|201567.2|201658.9|201568.9|201631.4|201541.4|11
1735050490000|2024-12-24 14:28:10|201659.6|201569.6|201656|201566|201660|201570|201655.9|201565.9|10
1735050500000|2024-12-24 14:28:20|201655.9|201565.9|201655.9|201565.9|201656.6|201566.6|201654.5|201564.5|6
1735050510000|2024-12-24 14:28:30|201652.5|201562.5|201638.2|201548.2|201652.5|201562.5|201633.2|201543.2|5
1735050520000|2024-12-24 14:28:40|201637.9|201547.9|201645.3|201555.3|201645.3|201555.3|201635.2|201545.2|7
1735050530000|2024-12-24 14:28:50|201647.8|201557.8|201649.1|201559.1|201650.9|201560.9|201634.9|201544.9|21
1735050540000|2024-12-24 14:29:00|201648.5|201558.5|201611.3|201521.3|201653.9|201563.9|201602.1|201512.1|25
1735050550000|2024-12-24 14:29:10|201609|201519|201613|201523|201614.2|201524.2|201598.8|201508.8|11
1735050560000|2024-12-24 14:29:20|201612.9|201522.9|201614.7|201524.7|201615.5|201525.5|201612.7|201522.7|6
1735050570000|2024-12-24 14:29:30|201615.5|201525.5|201625.6|201535.6|201627|201537|201615.5|201525.5|6
1735050580000|2024-12-24 14:29:40|201626.3|201536.3|201620.6|201530.6|201626.3|201536.3|201617.2|201527.2|7
1735050590000|2024-12-24 14:29:50|201618.9|201528.9|201621.6|201531.6|201624|201534|201617.5|201527.5|17
1735050600000|2024-12-24 14:30:00|201621.8|201531.8|201627.4|201537.4|201632.1|201542.1|201621.8|201531.8|24
1735050610000|2024-12-24 14:30:10|201629.1|201539.1|201637.7|201547.7|201642.4|201552.4|201629.1|201539.1|16
1735050620000|2024-12-24 14:30:20|201636.9|201546.9|201629|201539|201636.9|201546.9|201621.3|201531.3|15
1735050630000|2024-12-24 14:30:30|201599.3|201509.3|201593.7|201503.7|201599.3|201509.3|201587|201497|20
1735050640000|2024-12-24 14:30:40|201591.7|201501.7|201562.3|201472.3|201593.8|201503.8|201560.5|201470.5|14
1735050650000|2024-12-24 14:30:50|201559.5|201469.5|201563|201473|201563.5|201473.5|201559.5|201469.5|15
1735050660000|2024-12-24 14:31:00|201561.3|201471.3|201555.5|201465.5|201561.3|201471.3|201550.1|201460.1|13
1735050670000|2024-12-24 14:31:10|201561.4|201471.4|201552.1|201462.1|201561.5|201471.5|201548.9|201458.9|15
1735050680000|2024-12-24 14:31:20|201550.3|201460.3|201550.8|201460.8|201555.3|201465.3|201549.7|201459.7|18
1735050690000|2024-12-24 14:31:30|201550.5|201460.5|201515.2|201425.2|201554.3|201464.3|201510.8|201420.8|30
1735050700000|2024-12-24 14:31:40|201518.2|201428.2|201522.1|201432.1|201522.1|201432.1|201512.2|201422.2|33
1735050710000|2024-12-24 14:31:50|201518.3|201428.3|201515.2|201425.2|201524.6|201434.6|201512.7|201422.7|24
1735050720000|2024-12-24 14:32:00|201482.5|201392.5|201493.6|201403.6|201496.7|201406.7|201471.6|201381.6|18
1735050730000|2024-12-24 14:32:10|201493.8|201403.8|201473.1|201383.1|201497.5|201407.5|201473.1|201383.1|20
1735050740000|2024-12-24 14:32:20|201473|201383|201491.4|201401.4|201491.4|201401.4|201473|201383|12
1735050750000|2024-12-24 14:32:30|201493.4|201403.4|201509.7|201419.7|201509.7|201419.7|201493.4|201403.4|11
1735050760000|2024-12-24 14:32:40|201509.6|201419.6|201519.3|201429.3|201521.4|201431.4|201508.9|201418.9|12
1735050770000|2024-12-24 14:32:50|201517.7|201427.7|201516.2|201426.2|201518.4|201428.4|201514.2|201424.2|16
1735050780000|2024-12-24 14:33:00|201514.8|201424.8|201516.4|201426.4|201516.4|201426.4|201513.1|201423.1|4
1735050790000|2024-12-24 14:33:10|201514.8|201424.8|201516|201426|201516|201426|201513.5|201423.5|7
1735050800000|2024-12-24 14:33:20|201515.9|201425.9|201515.9|201425.9|201515.9|201425.9|201515.9|201425.9|1
1735050810000|2024-12-24 14:33:30|201515.5|201425.5|201514.5|201424.5|201517.5|201427.5|201514.5|201424.5|4
1735050820000|2024-12-24 14:33:40|201513.6|201423.6|201513.1|201423.1|201515.2|201425.2|201493.9|201403.9|18
1735050830000|2024-12-24 14:33:50|201514.5|201424.5|201520.3|201430.3|201522.3|201432.3|201514.5|201424.5|10
1735050840000|2024-12-24 14:34:00|201519|201429|201513.6|201423.6|201519|201429|201510.9|201420.9|11
1735050850000|2024-12-24 14:34:10|201514|201424|201515.9|201425.9|201515.9|201425.9|201514|201424|7
1735050860000|2024-12-24 14:34:20|201511.3|201421.3|201509.4|201419.4|201513|201423|201509.4|201419.4|10
1735050870000|2024-12-24 14:34:30|201509.1|201419.1|201511.8|201421.8|201512.6|201422.6|201506|201416|8
1735050880000|2024-12-24 14:34:40|201510.5|201420.5|201513.7|201423.7|201518.4|201428.4|201505.8|201415.8|13
1735050890000|2024-12-24 14:34:50|201512.5|201422.5|201512.2|201422.2|201512.5|201422.5|201511.7|201421.7|6
1735050900000|2024-12-24 14:35:00|201514.1|201424.1|201513.8|201423.8|201518.7|201428.7|201512.9|201422.9|17
1735050910000|2024-12-24 14:35:10|201515.4|201425.4|201519.3|201429.3|201521.3|201431.3|201515.4|201425.4|4
1735050920000|2024-12-24 14:35:20|201517.5|201427.5|201472.3|201382.3|201519.5|201429.5|201472.3|201382.3|12
1735050930000|2024-12-24 14:35:30|201474.1|201384.1|201473.9|201383.9|201478.3|201388.3|201472.9|201382.9|7
1735050940000|2024-12-24 14:35:40|201474.1|201384.1|201474.3|201384.3|201475.9|201385.9|201471.5|201381.5|12
1735050950000|2024-12-24 14:35:50|201475.9|201385.9|201474.7|201384.7|201478.1|201388.1|201474.7|201384.7|8
1735050960000|2024-12-24 14:36:00|201476.1|201386.1|201472.7|201382.7|201481.9|201391.9|201471.1|201381.1|13
1735050970000|2024-12-24 14:36:10|201474.7|201384.7|201474.9|201384.9|201476.6|201386.6|201474.7|201384.7|6
1735050980000|2024-12-24 14:36:20|201475.1|201385.1|201472.7|201382.7|201475.1|201385.1|201472.7|201382.7|2
1735050990000|2024-12-24 14:36:30|201472.8|201382.8|201473.4|201383.4|201473.4|201383.4|201472.8|201382.8|4
1735051000000|2024-12-24 14:36:40|201472.8|201382.8|201472.8|201382.8|201472.8|201382.8|201472.6|201382.6|3
1735051010000|2024-12-24 14:36:50|201474|201384|201474|201384|201474|201384|201474|201384|1
1735051020000|2024-12-24 14:37:00|201473.7|201383.7|201475|201385|201475|201385|201473.7|201383.7|5
1735051030000|2024-12-24 14:37:10|201473.7|201383.7|201475|201385|201475.3|201385.3|201473.7|201383.7|8
1735051040000|2024-12-24 14:37:20|201475.2|201385.2|201473.6|201383.6|201475.2|201385.2|201473.6|201383.6|5
1735051050000|2024-12-24 14:37:30|201469.4|201379.4|201468.8|201378.8|201473|201383|201465.1|201375.1|9
1735051060000|2024-12-24 14:37:40|201472.8|201382.8|201468.6|201378.6|201472.8|201382.8|201468.6|201378.6|5
1735051070000|2024-12-24 14:37:50|201468.4|201378.4|201466.6|201376.6|201468.4|201378.4|201466.6|201376.6|2
1735051080000|2024-12-24 14:38:00|201468.1|201378.1|201468.2|201378.2|201468.2|201378.2|201466.1|201376.1|4
1735051090000|2024-12-24 14:38:10|201466.2|201376.2|201466.2|201376.2|201472.2|201382.2|201466.2|201376.2|7
1735051100000|2024-12-24 14:38:20|201468.2|201378.2|201424.5|201334.5|201468.2|201378.2|201394.1|201304.1|22
1735051110000|2024-12-24 14:38:30|201423.1|201333.1|201338.8|201248.8|201424.4|201334.4|201337.9|201247.9|31
1735051120000|2024-12-24 14:38:40|201340.4|201250.4|201343.3|201253.3|201346.6|201256.6|201337.8|201247.8|15
1735051130000|2024-12-24 14:38:50|201339|201249|201327.6|201237.6|201339|201249|201326.6|201236.6|9
1735051140000|2024-12-24 14:39:00|201327.4|201237.4|201326.7|201236.7|201327.4|201237.4|201313|201223|11
1735051150000|2024-12-24 14:39:10|201338.2|201248.2|201346|201256|201346|201256|201322.1|201232.1|12
1735051160000|2024-12-24 14:39:20|201347.7|201257.7|201382.3|201292.3|201382.3|201292.3|201340.2|201250.2|25
1735051170000|2024-12-24 14:39:30|201374.2|201284.2|201378.9|201288.9|201382.1|201292.1|201374.2|201284.2|27
1735051180000|2024-12-24 14:39:40|201378.6|201288.6|201378.7|201288.7|201379.2|201289.2|201374.5|201284.5|18
1735051190000|2024-12-24 14:39:50|201379.7|201289.7|201428|201338|201436.9|201346.9|201379.7|201289.7|15
1735051200000|2024-12-24 14:40:00|201424.7|201334.7|201532|201442|201536|201446|201422.7|201332.7|18
1735051210000|2024-12-24 14:40:10|201531.5|201441.5|201529.5|201439.5|201537.9|201447.9|201522.9|201432.9|20
1735051220000|2024-12-24 14:40:20|201529.6|201439.6|201529|201439|201529.6|201439.6|201526.5|201436.5|13
1735051230000|2024-12-24 14:40:30|201528.9|201438.9|201533.8|201443.8|201536.7|201446.7|201528.9|201438.9|16
1735051240000|2024-12-24 14:40:40|201533.9|201443.9|201533.9|201443.9|201533.9|201443.9|201533.9|201443.9|1
1735051250000|2024-12-24 14:40:50|201532.3|201442.3|201533.6|201443.6|201533.6|201443.6|201532.3|201442.3|2
1735051260000|2024-12-24 14:41:00|201533.9|201443.9|201532.8|201442.8|201533.9|201443.9|201532.3|201442.3|4
1735051270000|2024-12-24 14:41:10|201530.3|201440.3|201533|201443|201533|201443|201530.3|201440.3|3
1735051280000|2024-12-24 14:41:20|201536.9|201446.9|201564.2|201474.2|201565.1|201475.1|201536.9|201446.9|9
1735051290000|2024-12-24 14:41:30|201565.1|201475.1|201599.9|201509.9|201601|201511|201565.1|201475.1|12
1735051300000|2024-12-24 14:41:40|201600.3|201510.3|201590.3|201500.3|201600.3|201510.3|201590.3|201500.3|10
1735051320000|2024-12-24 14:42:00|201589.5|201499.5|201593|201503|201593|201503|201587|201497|4
1735051330000|2024-12-24 14:42:10|201587.7|201497.7|201592.6|201502.6|201593.7|201503.7|201586.9|201496.9|11
1735051340000|2024-12-24 14:42:20|201589.3|201499.3|201541.8|201451.8|201589.3|201499.3|201541.8|201451.8|12
1735051350000|2024-12-24 14:42:30|201544|201454|201521.8|201431.8|201544|201454|201517.3|201427.3|17
1735051360000|2024-12-24 14:42:40|201522.4|201432.4|201504.5|201414.5|201522.6|201432.6|201500.9|201410.9|10
1735051370000|2024-12-24 14:42:50|201502.9|201412.9|201509.3|201419.3|201510.1|201420.1|201502.9|201412.9|29
1735051380000|2024-12-24 14:43:00|201505.3|201415.3|201507.9|201417.9|201512.8|201422.8|201505.3|201415.3|24
1735051390000|2024-12-24 14:43:10|201507.7|201417.7|201505.6|201415.6|201511.8|201421.8|201498.6|201408.6|31
1735051400000|2024-12-24 14:43:20|201507.6|201417.6|201512.4|201422.4|201512.6|201422.6|201505.3|201415.3|25
1735051410000|2024-12-24 14:43:30|201509.9|201419.9|201510.3|201420.3|201512.5|201422.5|201509.7|201419.7|29
1735051420000|2024-12-24 14:43:40|201510.2|201420.2|201507.1|201417.1|201510.2|201420.2|201500|201410|11
1735051430000|2024-12-24 14:43:50|201505.1|201415.1|201508.3|201418.3|201512.1|201422.1|201503.1|201413.1|24
1735051440000|2024-12-24 14:44:00|201508.4|201418.4|201508.2|201418.2|201508.6|201418.6|201506|201416|30
1735051450000|2024-12-24 14:44:10|201504|201414|201504.9|201414.9|201508.3|201418.3|201497.6|201407.6|15
1735051460000|2024-12-24 14:44:20|201502.9|201412.9|201461.2|201371.2|201518.6|201428.6|201460.8|201370.8|25
1735051470000|2024-12-24 14:44:30|201461.4|201371.4|201461.4|201371.4|201466.1|201376.1|201461.1|201371.1|21
1735051480000|2024-12-24 14:44:40|201461.6|201371.6|201465.9|201375.9|201466.3|201376.3|201461.1|201371.1|21
1735051490000|2024-12-24 14:44:50|201461.6|201371.6|201471.6|201381.6|201473.6|201383.6|201461.5|201371.5|11
1735051500000|2024-12-24 14:45:00|201475.3|201385.3|201442|201352|201476.7|201386.7|201436.7|201346.7|9
1735051510000|2024-12-24 14:45:10|201442.3|201352.3|201463.1|201373.1|201463.1|201373.1|201442.3|201352.3|8
1735051520000|2024-12-24 14:45:20|201463.2|201373.2|201462.7|201372.7|201464.7|201374.7|201455.5|201365.5|8
1735051530000|2024-12-24 14:45:30|201463|201373|201463|201373|201465|201375|201463|201373|3
1735051540000|2024-12-24 14:45:40|201465|201375|201460.7|201370.7|201465|201375|201455.2|201365.2|7
1735051550000|2024-12-24 14:45:50|201460.6|201370.6|201460.6|201370.6|201460.8|201370.8|201457|201367|8
1735051560000|2024-12-24 14:46:00|201460.7|201370.7|201463.8|201373.8|201465.8|201375.8|201460.7|201370.7|4
1735051570000|2024-12-24 14:46:10|201463.7|201373.7|201466.3|201376.3|201466.4|201376.4|201453.3|201363.3|9
1735051580000|2024-12-24 14:46:20|201466.7|201376.7|201466.7|201376.7|201466.7|201376.7|201466.7|201376.7|1
1735051590000|2024-12-24 14:46:30|201466.5|201376.5|201466.4|201376.4|201466.5|201376.5|201466.4|201376.4|2
1735051600000|2024-12-24 14:46:40|201463.2|201373.2|201461.1|201371.1|201463.2|201373.2|201461.1|201371.1|2
1735051610000|2024-12-24 14:46:50|201464.9|201374.9|201466.7|201376.7|201466.9|201376.9|201464.9|201374.9|3
1735051620000|2024-12-24 14:47:00|201462.5|201372.5|201462|201372|201462.5|201372.5|201461.9|201371.9|3
1735051630000|2024-12-24 14:47:10|201464|201374|201434.7|201344.7|201464|201374|201434.7|201344.7|5
1735051640000|2024-12-24 14:47:20|201429.9|201339.9|201431.4|201341.4|201436|201346|201429.9|201339.9|20
1735051650000|2024-12-24 14:47:30|201433.7|201343.7|201464|201374|201464|201374|201433.7|201343.7|10
1735051660000|2024-12-24 14:47:40|201458|201368|201461.8|201371.8|201464.2|201374.2|201458|201368|9
1735051670000|2024-12-24 14:47:50|201463.8|201373.8|201462.4|201372.4|201463.8|201373.8|201461.8|201371.8|3
1735051680000|2024-12-24 14:48:00|201459.1|201369.1|201467|201377|201467|201377|201459.1|201369.1|13
1735051690000|2024-12-24 14:48:10|201464.3|201374.3|201462.3|201372.3|201464.3|201374.3|201462.3|201372.3|8
1735051700000|2024-12-24 14:48:20|201462.5|201372.5|201465.3|201375.3|201465.3|201375.3|201462.5|201372.5|3
1735051710000|2024-12-24 14:48:30|201465|201375|201423.3|201333.3|201468.4|201378.4|201422.8|201332.8|8
1735051720000|2024-12-24 14:48:40|201421.3|201331.3|201423|201333|201427.4|201337.4|201421.3|201331.3|5
1735051730000|2024-12-24 14:48:50|201422.8|201332.8|201412.7|201322.7|201427.5|201337.5|201412.3|201322.3|13
1735051740000|2024-12-24 14:49:00|201407|201317|201380.3|201290.3|201407|201317|201374.2|201284.2|23
1735051750000|2024-12-24 14:49:10|201380.9|201290.9|201380.8|201290.8|201386|201296|201376.3|201286.3|23
1735051760000|2024-12-24 14:49:20|201380.6|201290.6|201375.6|201285.6|201380.7|201290.7|201373.5|201283.5|8
1735051770000|2024-12-24 14:49:30|201374.7|201284.7|201376.6|201286.6|201381.1|201291.1|201373.6|201283.6|16
1735051780000|2024-12-24 14:49:40|201376.3|201286.3|201376.6|201286.6|201383.1|201293.1|201376.3|201286.3|12
1735051790000|2024-12-24 14:49:50|201376.8|201286.8|201378.7|201288.7|201381.4|201291.4|201376.1|201286.1|17
1735051800000|2024-12-24 14:50:00|201378.6|201288.6|201365.6|201275.6|201383.6|201293.6|201352.2|201262.2|28
1735051810000|2024-12-24 14:50:10|201365.3|201275.3|201373.1|201283.1|201381|201291|201365.2|201275.2|10
1735051820000|2024-12-24 14:50:20|201358.8|201268.8|201377.5|201287.5|201378.8|201288.8|201358.8|201268.8|16
1735051830000|2024-12-24 14:50:30|201378.1|201288.1|201377.9|201287.9|201381.4|201291.4|201374.8|201284.8|15
1735051840000|2024-12-24 14:50:40|201376.3|201286.3|201381.9|201291.9|201384.1|201294.1|201374.6|201284.6|13
1735051850000|2024-12-24 14:50:50|201381.6|201291.6|201372|201282|201381.9|201291.9|201371.6|201281.6|20
1735051860000|2024-12-24 14:51:00|201371.8|201281.8|201375|201285|201379.5|201289.5|201371.8|201281.8|17
1735051870000|2024-12-24 14:51:10|201376.7|201286.7|201380|201290|201380.3|201290.3|201376.7|201286.7|23
1735051880000|2024-12-24 14:51:20|201379.5|201289.5|201379.2|201289.2|201380.1|201290.1|201379.2|201289.2|20
1735051900000|2024-12-24 14:51:40|201379.5|201289.5|201381.5|201291.5|201388.4|201298.4|201379.5|201289.5|11
1735051910000|2024-12-24 14:51:50|201381.2|201291.2|201374.2|201284.2|201381.2|201291.2|201373.8|201283.8|17
1735051920000|2024-12-24 14:52:00|201381|201291|201381.7|201291.7|201381.7|201291.7|201380.5|201290.5|7
1735051930000|2024-12-24 14:52:10|201379.9|201289.9|201382.7|201292.7|201388|201298|201378.2|201288.2|13
1735051940000|2024-12-24 14:52:20|201383.7|201293.7|201384.6|201294.6|201384.7|201294.7|201381|201291|21
1735051950000|2024-12-24 14:52:30|201384.7|201294.7|201377.4|201287.4|201388|201298|201377.4|201287.4|21
1735051960000|2024-12-24 14:52:40|201377.7|201287.7|201377.7|201287.7|201377.7|201287.7|201377.7|201287.7|1
1735051970000|2024-12-24 14:52:50|201376.6|201286.6|201376.1|201286.1|201376.6|201286.6|201376.1|201286.1|2
1735051980000|2024-12-24 14:53:00|201375.7|201285.7|201375.2|201285.2|201385.6|201295.6|201375.2|201285.2|18
1735052000000|2024-12-24 14:53:20|201375.6|201285.6|201378.5|201288.5|201378.5|201288.5|201375.3|201285.3|9
1735052010000|2024-12-24 14:53:30|201378.3|201288.3|201375.8|201285.8|201378.3|201288.3|201375.8|201285.8|3
1735052020000|2024-12-24 14:53:40|201377.5|201287.5|201377.5|201287.5|201377.5|201287.5|201375.8|201285.8|3
1735052030000|2024-12-24 14:53:50|201375.8|201285.8|201375.5|201285.5|201378|201288|201374.5|201284.5|10
1735052040000|2024-12-24 14:54:00|201381.3|201291.3|201418.3|201328.3|201419|201329|201381.3|201291.3|8
1735052050000|2024-12-24 14:54:10|201416.6|201326.6|201413.4|201323.4|201419|201329|201410.3|201320.3|10
1735052060000|2024-12-24 14:54:20|201416.4|201326.4|201412.8|201322.8|201417.3|201327.3|201410.9|201320.9|17
1735052070000|2024-12-24 14:54:30|201415.7|201325.7|201417.4|201327.4|201419.9|201329.9|201415|201325|8
1735052080000|2024-12-24 14:54:40|201418.4|201328.4|201421.4|201331.4|201421.4|201331.4|201418.4|201328.4|3
1735052090000|2024-12-24 14:54:50|201423.8|201333.8|201471.3|201381.3|201471.3|201381.3|201423.8|201333.8|15
1735052100000|2024-12-24 14:55:00|201468.7|201378.7|201469.2|201379.2|201471.5|201381.5|201468.7|201378.7|3
1735052110000|2024-12-24 14:55:10|201473.1|201383.1|201508.5|201418.5|201512.3|201422.3|201473.1|201383.1|8
1735052120000|2024-12-24 14:55:20|201506|201416|201507|201417|201511.9|201421.9|201503.4|201413.4|12
1735052130000|2024-12-24 14:55:30|201506.8|201416.8|201503.4|201413.4|201507.5|201417.5|201499.6|201409.6|26
1735052140000|2024-12-24 14:55:40|201502.5|201412.5|201502.9|201412.9|201503.2|201413.2|201502.2|201412.2|6
1735052150000|2024-12-24 14:55:50|201502.6|201412.6|201502.4|201412.4|201503.2|201413.2|201502.4|201412.4|8
1735052160000|2024-12-24 14:56:00|201502.1|201412.1|201502.4|201412.4|201506.4|201416.4|201498.9|201408.9|18
1735052170000|2024-12-24 14:56:10|201502.2|201412.2|201502.2|201412.2|201502.2|201412.2|201502|201412|5
1735052180000|2024-12-24 14:56:20|201502|201412|201501.8|201411.8|201502.5|201412.5|201498.6|201408.6|19
1735052190000|2024-12-24 14:56:30|201500.2|201410.2|201500.2|201410.2|201502.8|201412.8|201500.2|201410.2|7
1735052200000|2024-12-24 14:56:40|201496.8|201406.8|201504.5|201414.5|201505.4|201415.4|201496.8|201406.8|6
1735052210000|2024-12-24 14:56:50|201506.7|201416.7|201509.4|201419.4|201509.4|201419.4|201506.7|201416.7|5
1735052220000|2024-12-24 14:57:00|201509.6|201419.6|201510.7|201420.7|201511|201421|201505|201415|10
1735052230000|2024-12-24 14:57:10|201507.7|201417.7|201542.7|201452.7|201545.9|201455.9|201507.7|201417.7|17
1735052240000|2024-12-24 14:57:20|201543.4|201453.4|201538.8|201448.8|201543.4|201453.4|201536.3|201446.3|14
1735052250000|2024-12-24 14:57:30|201540.4|201450.4|201543.6|201453.6|201543.6|201453.6|201538.8|201448.8|16
1735052260000|2024-12-24 14:57:40|201543.5|201453.5|201543.6|201453.6|201543.6|201453.6|201543.5|201453.5|4
1735052270000|2024-12-24 14:57:50|201545.3|201455.3|201549.7|201459.7|201549.7|201459.7|201543.5|201453.5|18
1735052280000|2024-12-24 14:58:00|201545.5|201455.5|201544.7|201454.7|201552.4|201462.4|201544.7|201454.7|19
1735052290000|2024-12-24 14:58:10|201541.8|201451.8|201539.4|201449.4|201544.9|201454.9|201539.4|201449.4|8
1735052300000|2024-12-24 14:58:20|201540.3|201450.3|201538.8|201448.8|201546.2|201456.2|201538.8|201448.8|8
1735052320000|2024-12-24 14:58:40|201533.7|201443.7|201540.4|201450.4|201540.9|201450.9|201533.7|201443.7|13
1735052330000|2024-12-24 14:58:50|201540|201450|201543.8|201453.8|201546.9|201456.9|201536.8|201446.8|28
1735052340000|2024-12-24 14:59:00|201535.3|201445.3|201541|201451|201542.6|201452.6|201535.3|201445.3|9
1735052350000|2024-12-24 14:59:10|201540.5|201450.5|201538.5|201448.5|201541|201451|201535|201445|16
1735052360000|2024-12-24 14:59:20|201542.5|201452.5|201538|201448|201547.3|201457.3|201533.5|201443.5|26
1735052370000|2024-12-24 14:59:30|201537.7|201447.7|201541.1|201451.1|201549|201459|201535.9|201445.9|18
1735052380000|2024-12-24 14:59:40|201540.9|201450.9|201538.9|201448.9|201541|201451|201538|201448|9
1735052390000|2024-12-24 14:59:50|201538.2|201448.2|201594.5|201409.5|201594.5|201448.2|201538.2|201409.1|8
1735052400000|2024-12-24 15:00:00|201598.8|201414.4|201589.2|201414.6|201598.8|201414.6|201587.8|201409.5|26
1735052410000|2024-12-24 15:00:10|201588.8|201414.4|201568|201478|201590.6|201487.9|201533.8|201414|33
1735052420000|2024-12-24 15:00:20|201567.7|201477.7|201570.6|201480.6|201570.6|201480.6|201566.8|201476.8|11
1735052430000|2024-12-24 15:00:30|201569.2|201479.2|201559.1|201469.1|201570.6|201480.6|201559.1|201469.1|24
1735052440000|2024-12-24 15:00:40|201551.2|201461.2|201535.4|201445.4|201551.2|201461.2|201535.4|201445.4|18
1735052450000|2024-12-24 15:00:50|201537.9|201447.9|201509|201419|201541|201451|201508.4|201418.4|11
1735052460000|2024-12-24 15:01:00|201509.2|201419.2|201492.4|201402.4|201512.4|201422.4|201492.4|201402.4|17
1735052470000|2024-12-24 15:01:10|201492.1|201402.1|201499.4|201409.4|201499.6|201409.6|201492.1|201402.1|8
1735052480000|2024-12-24 15:01:20|201499.6|201409.6|201498.3|201408.3|201499.6|201409.6|201498.3|201408.3|10
1735052490000|2024-12-24 15:01:30|201497.6|201407.6|201497.5|201407.5|201498.3|201408.3|201494.4|201404.4|5
1735052500000|2024-12-24 15:01:40|201495.3|201405.3|201460.5|201370.5|201495.3|201405.3|201427.6|201337.6|25
1735052510000|2024-12-24 15:01:50|201457.1|201367.1|201457.1|201367.1|201459.2|201369.2|201449|201359|13
1735052520000|2024-12-24 15:02:00|201456.5|201366.5|201468|201378|201471.5|201381.5|201456.5|201366.5|18
1735052530000|2024-12-24 15:02:10|201467.7|201377.7|201469.4|201379.4|201472.5|201382.5|201467.5|201377.5|33
1735052540000|2024-12-24 15:02:20|201469.6|201379.6|201466.6|201376.6|201471.5|201381.5|201463.1|201373.1|28
1735052550000|2024-12-24 15:02:30|201462.5|201372.5|201436.3|201346.3|201467.4|201377.4|201431.9|201341.9|27
1735052560000|2024-12-24 15:02:40|201433.1|201343.1|201454.1|201364.1|201455.5|201365.5|201433.1|201343.1|12
1735052570000|2024-12-24 15:02:50|201454.3|201364.3|201453.8|201363.8|201455|201365|201453.8|201363.8|7
1735052580000|2024-12-24 15:03:00|201450.8|201360.8|201439.5|201349.5|201450.8|201360.8|201436.3|201346.3|16
1735052590000|2024-12-24 15:03:10|201436.2|201346.2|201460.4|201370.4|201470.6|201380.6|201436.2|201346.2|22
1735052600000|2024-12-24 15:03:20|201460.1|201370.1|201464|201374|201465|201375|201457.6|201367.6|28
1735052610000|2024-12-24 15:03:30|201465.2|201375.2|201471.8|201381.8|201473.1|201383.1|201457|201367|21
1735052620000|2024-12-24 15:03:40|201471.4|201381.4|201472.9|201382.9|201475.2|201385.2|201471.1|201381.1|11
1735052630000|2024-12-24 15:03:50|201479.5|201389.5|201618.6|201528.6|201618.6|201528.6|201479.5|201389.5|23
1735052640000|2024-12-24 15:04:00|201618.3|201528.3|201585.7|201495.7|201618.6|201528.6|201585.6|201495.6|12
1735052650000|2024-12-24 15:04:10|201585.9|201495.9|201585.2|201495.2|201588.2|201498.2|201585.2|201495.2|16
1735052660000|2024-12-24 15:04:20|201561.1|201471.1|201610.9|201520.9|201617.7|201527.7|201560.2|201470.2|12
1735052670000|2024-12-24 15:04:30|201607.9|201517.9|201604.6|201514.6|201607.9|201517.9|201603.6|201513.6|11
1735052680000|2024-12-24 15:04:40|201604.8|201514.8|201604.8|201514.8|201605.1|201515.1|201604.6|201514.6|5
1735052690000|2024-12-24 15:04:50|201604.6|201514.6|201549|201459|201604.6|201514.6|201549|201459|12
1735052700000|2024-12-24 15:05:00|201548.8|201458.8|201588|201498|201588|201498|201543.8|201453.8|14
1735052710000|2024-12-24 15:05:10|201584.9|201494.9|201563.2|201473.2|201585|201495|201561.9|201471.9|10
1735052720000|2024-12-24 15:05:20|201562.5|201472.5|201558.6|201468.6|201563.2|201473.2|201558.1|201468.1|18
1735052730000|2024-12-24 15:05:30|201558.3|201468.3|201585.9|201495.9|201586.1|201496.1|201555.4|201465.4|19
1735052740000|2024-12-24 15:05:40|201582.1|201492.1|201584.5|201494.5|201586.8|201496.8|201582.1|201492.1|10
1735052750000|2024-12-24 15:05:50|201584.3|201494.3|201583.6|201493.6|201586.8|201496.8|201583.6|201493.6|6
1735052760000|2024-12-24 15:06:00|201581.7|201491.7|201555.2|201465.2|201581.7|201491.7|201545.2|201455.2|24
1735052770000|2024-12-24 15:06:10|201556|201466|201558.9|201468.9|201559.7|201469.7|201552.3|201462.3|15
1735052780000|2024-12-24 15:06:20|201558.7|201468.7|201559.1|201469.1|201559.3|201469.3|201558.3|201468.3|8
1735052790000|2024-12-24 15:06:30|201559.3|201469.3|201587.3|201497.3|201588.3|201498.3|201559.3|201469.3|12
1735052800000|2024-12-24 15:06:40|201586.4|201496.4|201586.8|201496.8|201587.5|201497.5|201586|201496|9
1735052810000|2024-12-24 15:06:50|201586.7|201496.7|201585.1|201495.1|201586.7|201496.7|201584.2|201494.2|18
1735052820000|2024-12-24 15:07:00|201584.9|201494.9|201585.4|201495.4|201593.2|201503.2|201577.1|201487.1|20
1735052830000|2024-12-24 15:07:10|201585.6|201495.6|201603.6|201513.6|201605.4|201515.4|201584.3|201494.3|16
1735052840000|2024-12-24 15:07:20|201603.4|201513.4|201604.6|201514.6|201606.3|201516.3|201603.4|201513.4|12
1735052850000|2024-12-24 15:07:30|201604.3|201514.3|201558.5|201468.5|201608.9|201518.9|201546.8|201456.8|23
1735052860000|2024-12-24 15:07:40|201540.9|201450.9|201558.5|201468.5|201559.7|201469.7|201533.3|201443.3|29
1735052870000|2024-12-24 15:07:50|201553.8|201463.8|201551.1|201461.1|201573.3|201483.3|201548.8|201458.8|20
1735052880000|2024-12-24 15:08:00|201550.1|201460.1|201542|201452|201550.6|201460.6|201542|201452|17
1735052890000|2024-12-24 15:08:10|201542.2|201452.2|201499.6|201409.6|201543.4|201453.4|201484.7|201394.7|22
1735052900000|2024-12-24 15:08:20|201500.2|201410.2|201513.9|201423.9|201516.5|201426.5|201500.2|201410.2|20
1735052910000|2024-12-24 15:08:30|201514.3|201424.3|201518.8|201428.8|201519.6|201429.6|201514.3|201424.3|8
1735052920000|2024-12-24 15:08:40|201520.2|201430.2|201513.9|201423.9|201520.2|201430.2|201506.8|201416.8|25
1735052930000|2024-12-24 15:08:50|201513.5|201423.5|201511.1|201421.1|201513.9|201423.9|201505.8|201415.8|30
1735052940000|2024-12-24 15:09:00|201513.8|201423.8|201535.2|201445.2|201539.5|201449.5|201509.3|201419.3|21
1735052950000|2024-12-24 15:09:10|201535.4|201445.4|201519.2|201429.2|201552|201462|201508.8|201418.8|36
1735052960000|2024-12-24 15:09:20|201519.3|201429.3|201520.6|201430.6|201523.9|201433.9|201514.6|201424.6|34
1735052970000|2024-12-24 15:09:30|201514.2|201424.2|201516.7|201426.7|201524.7|201434.7|201514.2|201424.2|31
1735052980000|2024-12-24 15:09:40|201517.2|201427.2|201511.9|201421.9|201523.4|201433.4|201506.7|201416.7|34
1735052990000|2024-12-24 15:09:50|201508.8|201418.8|201512.2|201422.2|201514.4|201424.4|201505.4|201415.4|30
1735053000000|2024-12-24 15:10:00|201512.5|201422.5|201503.6|201413.6|201512.5|201422.5|201500.5|201410.5|32
1735053010000|2024-12-24 15:10:10|201502.8|201412.8|201541.1|201451.1|201544.4|201454.4|201502.4|201412.4|30
1735053020000|2024-12-24 15:10:20|201540.7|201450.7|201530.3|201440.3|201540.9|201450.9|201522.9|201432.9|23
1735053030000|2024-12-24 15:10:30|201530.8|201440.8|201531.3|201441.3|201533.6|201443.6|201528.6|201438.6|14
1735053040000|2024-12-24 15:10:40|201529|201439|201532|201442|201532.3|201442.3|201528|201438|14
1735053050000|2024-12-24 15:10:50|201531.1|201441.1|201526.9|201436.9|201533.9|201443.9|201526.9|201436.9|19
1735053060000|2024-12-24 15:11:00|201523.4|201433.4|201494.7|201404.7|201523.4|201433.4|201474.3|201384.3|19
1735053070000|2024-12-24 15:11:10|201494.1|201404.1|201492.6|201402.6|201494.1|201404.1|201489.4|201399.4|9
1735053080000|2024-12-24 15:11:20|201493.1|201403.1|201499|201409|201504.9|201414.9|201493.1|201403.1|21
1735053090000|2024-12-24 15:11:30|201499.3|201409.3|201506.2|201416.2|201506.3|201416.3|201497.8|201407.8|32
1735053100000|2024-12-24 15:11:40|201504.7|201414.7|201506.1|201416.1|201510.4|201420.4|201504.5|201414.5|34
1735053110000|2024-12-24 15:11:50|201506.6|201416.6|201504.1|201414.1|201514.8|201424.8|201500.9|201410.9|30
1735053120000|2024-12-24 15:12:00|201504.4|201414.4|201503.8|201413.8|201507.4|201417.4|201497.4|201407.4|31
1735053130000|2024-12-24 15:12:10|201503.4|201413.4|201470|201380|201504.1|201414.1|201466.7|201376.7|27
1735053140000|2024-12-24 15:12:20|201469.6|201379.6|201463.7|201373.7|201470|201380|201462.2|201372.2|18
1735053150000|2024-12-24 15:12:30|201463.3|201373.3|201437.7|201347.7|201464.4|201374.4|201435.2|201345.2|17
1735053160000|2024-12-24 15:12:40|201438.3|201348.3|201432.8|201342.8|201438.4|201348.4|201427.2|201337.2|15
1735053170000|2024-12-24 15:12:50|201432.2|201342.2|201437.2|201347.2|201437.2|201347.2|201429.1|201339.1|9
1735053180000|2024-12-24 15:13:00|201436.8|201346.8|201437.7|201347.7|201440.1|201350.1|201435.8|201345.8|22
1735053190000|2024-12-24 15:13:10|201437.3|201347.3|201454.3|201364.3|201455.9|201365.9|201436.5|201346.5|13
1735053200000|2024-12-24 15:13:20|201453.9|201363.9|201453.7|201363.7|201453.9|201363.9|201453.7|201363.7|2
1735053210000|2024-12-24 15:13:30|201448.7|201358.7|201439.1|201349.1|201448.7|201358.7|201432.4|201342.4|15
1735053220000|2024-12-24 15:13:40|201439.3|201349.3|201437.1|201347.1|201439.3|201349.3|201437.1|201347.1|11
1735053230000|2024-12-24 15:13:50|201437.3|201347.3|201439.6|201349.6|201439.6|201349.6|201437.3|201347.3|8
1735053240000|2024-12-24 15:14:00|201439|201349|201432.3|201342.3|201439|201349|201432.3|201342.3|6
1735053250000|2024-12-24 15:14:10|201433|201343|201436.5|201346.5|201436.5|201346.5|201433|201343|4
1735053260000|2024-12-24 15:14:20|201436.3|201346.3|201437.2|201347.2|201438.4|201348.4|201436.1|201346.1|10
1735053270000|2024-12-24 15:14:30|201437.6|201347.6|201430.4|201340.4|201440|201350|201427.1|201337.1|18
1735053280000|2024-12-24 15:14:40|201430.6|201340.6|201429.4|201339.4|201430.6|201340.6|201429.2|201339.2|7
1735053290000|2024-12-24 15:14:50|201429.2|201339.2|201408.8|201318.8|201431.6|201341.6|201389.6|201299.6|17
1735053300000|2024-12-24 15:15:00|201407.5|201317.5|201419.2|201329.2|201421.2|201331.2|201405.2|201315.2|16
1735053310000|2024-12-24 15:15:10|201417.2|201327.2|201385.9|201295.9|201420.8|201330.8|201385.9|201295.9|19
1735053320000|2024-12-24 15:15:20|201387.7|201297.7|201379.1|201289.1|201392.8|201302.8|201379.1|201289.1|15
1735053330000|2024-12-24 15:15:30|201378.3|201288.3|201384.2|201294.2|201384.8|201294.8|201378.3|201288.3|13
1735053340000|2024-12-24 15:15:40|201386.2|201296.2|201384.9|201294.9|201386.2|201296.2|201384.9|201294.9|3
1735053350000|2024-12-24 15:15:50|201385|201295|201391.5|201301.5|201391.5|201301.5|201385|201295|7
1735053360000|2024-12-24 15:16:00|201390.3|201300.3|201393.6|201303.6|201394.3|201304.3|201388.6|201298.6|25
1735053370000|2024-12-24 15:16:10|201393.8|201303.8|201392.3|201302.3|201393.9|201303.9|201388.3|201298.3|24
1735053380000|2024-12-24 15:16:20|201392.5|201302.5|201393.5|201303.5|201394|201304|201386.5|201296.5|15
1735053390000|2024-12-24 15:16:30|201393.6|201303.6|201385.8|201295.8|201394|201304|201382|201292|17
1735053400000|2024-12-24 15:16:40|201378.3|201288.3|201389.8|201299.8|201389.8|201299.8|201378.3|201288.3|17
1735053410000|2024-12-24 15:16:50|201389.5|201299.5|201379|201289|201389.5|201299.5|201378.7|201288.7|19
1735053420000|2024-12-24 15:17:00|201398.8|201308.8|201416.8|201326.8|201429.5|201339.5|201394.1|201304.1|27
1735053430000|2024-12-24 15:17:10|201416.4|201326.4|201416.8|201326.8|201416.8|201326.8|201416.4|201326.4|2
1735053440000|2024-12-24 15:17:20|201417|201327|201424.6|201334.6|201424.6|201334.6|201417|201327|18
1735053450000|2024-12-24 15:17:30|201424.8|201334.8|201425.3|201335.3|201425.4|201335.4|201421.6|201331.6|19
1735053460000|2024-12-24 15:17:40|201425.6|201335.6|201431.5|201341.5|201437.2|201347.2|201424|201334|15
1735053470000|2024-12-24 15:17:50|201420.8|201330.8|201420.8|201330.8|201424.4|201334.4|201420.3|201330.3|11
1735053480000|2024-12-24 15:18:00|201420.6|201330.6|201414.5|201324.5|201423.3|201333.3|201414.1|201324.1|13
1735053490000|2024-12-24 15:18:10|201414.7|201324.7|201414.7|201324.7|201416.7|201326.7|201414.3|201324.3|20
1735053500000|2024-12-24 15:18:20|201415.6|201325.6|201415.5|201325.5|201424.5|201334.5|201414.2|201324.2|18
1735053510000|2024-12-24 15:18:30|201418.4|201328.4|201441.2|201351.2|201441.2|201351.2|201418.4|201328.4|6
1735053520000|2024-12-24 15:18:40|201437.5|201347.5|201433.5|201343.5|201441.4|201351.4|201433.3|201343.3|7
1735053530000|2024-12-24 15:18:50|201436.5|201346.5|201432.7|201342.7|201436.5|201346.5|201432.7|201342.7|2
1735053540000|2024-12-24 15:19:00|201432.3|201342.3|201442.9|201352.9|201442.9|201352.9|201427.9|201337.9|11
1735053550000|2024-12-24 15:19:10|201443.2|201353.2|201442|201352|201444.6|201354.6|201438.9|201348.9|11
1735053560000|2024-12-24 15:19:20|201440|201350|201440.6|201350.6|201445|201355|201440|201350|9
1735053570000|2024-12-24 15:19:30|201440.7|201350.7|201454.9|201364.9|201454.9|201364.9|201433.1|201343.1|8
1735053580000|2024-12-24 15:19:40|201440.5|201350.5|201446.9|201356.9|201446.9|201356.9|201440.5|201350.5|7
1735053590000|2024-12-24 15:19:50|201443.4|201353.4|201439.2|201349.2|201443.4|201353.4|201439.2|201349.2|2
1735053600000|2024-12-24 15:20:00|201438.7|201348.7|201479.8|201389.8|201498.4|201408.4|201438.7|201348.7|13
1735053610000|2024-12-24 15:20:10|201478.9|201388.9|201459.3|201369.3|201479.1|201389.1|201450.9|201360.9|16
1735053630000|2024-12-24 15:20:30|201454.8|201364.8|201421.6|201331.6|201456.2|201366.2|201418.1|201328.1|25
1735053640000|2024-12-24 15:20:40|201421.8|201331.8|201422.1|201332.1|201422.6|201332.6|201421.8|201331.8|21
1735053650000|2024-12-24 15:20:50|201422|201332|201422.1|201332.1|201422.6|201332.6|201418.1|201328.1|22
1735053660000|2024-12-24 15:21:00|201422|201332|201420.4|201330.4|201425.3|201335.3|201415.7|201325.7|27
1735053670000|2024-12-24 15:21:10|201420.3|201330.3|201422.1|201332.1|201423.6|201333.6|201418.3|201328.3|29
1735053680000|2024-12-24 15:21:20|201422.3|201332.3|201422.3|201332.3|201423.1|201333.1|201418.5|201328.5|27
1735053690000|2024-12-24 15:21:30|201422|201332|201418.8|201328.8|201423|201333|201417.6|201327.6|28
1735053700000|2024-12-24 15:21:40|201420.9|201330.9|201419.5|201329.5|201423.8|201333.8|201417.4|201327.4|30
1735053710000|2024-12-24 15:21:50|201417.5|201327.5|201422.1|201332.1|201425.5|201335.5|201417.5|201327.5|18
1735053720000|2024-12-24 15:22:00|201422.4|201332.4|201425.7|201335.7|201425.9|201335.9|201420.4|201330.4|6
1735053730000|2024-12-24 15:22:10|201426.1|201336.1|201419.8|201329.8|201426.1|201336.1|201419.7|201329.7|17
1735053740000|2024-12-24 15:22:20|201419.7|201329.7|201419.6|201329.6|201420.6|201330.6|201414.6|201324.6|18
1735053750000|2024-12-24 15:22:30|201419.8|201329.8|201419.9|201329.9|201420.1|201330.1|201419.8|201329.8|3
1735053760000|2024-12-24 15:22:40|201420.8|201330.8|201420.8|201330.8|201421.3|201331.3|201420.6|201330.6|14
1735053770000|2024-12-24 15:22:50|201420.6|201330.6|201420.8|201330.8|201420.9|201330.9|201420.6|201330.6|3
1735053780000|2024-12-24 15:23:00|201422.8|201332.8|201456.1|201366.1|201456.1|201366.1|201422.8|201332.8|7
1735053790000|2024-12-24 15:23:10|201453.7|201363.7|201453|201363|201453.7|201363.7|201449.9|201359.9|8
1735053800000|2024-12-24 15:23:20|201452.4|201362.4|201454.1|201364.1|201454.1|201364.1|201450.4|201360.4|16
1735053810000|2024-12-24 15:23:30|201453.7|201363.7|201454.1|201364.1|201454.4|201364.4|201450.4|201360.4|20
1735053820000|2024-12-24 15:23:40|201452.7|201362.7|201433.9|201343.9|201456.5|201366.5|201433.9|201343.9|12
1735053830000|2024-12-24 15:23:50|201433.7|201343.7|201439.8|201349.8|201440.8|201350.8|201433.7|201343.7|10
1735053840000|2024-12-24 15:24:00|201443.1|201353.1|201436.2|201346.2|201443.6|201353.6|201429.8|201339.8|20
1735053850000|2024-12-24 15:24:10|201437.7|201347.7|201436.7|201346.7|201454.1|201364.1|201425.6|201335.6|19
1735053860000|2024-12-24 15:24:20|201436.8|201346.8|201438.3|201348.3|201438.7|201348.7|201436.7|201346.7|10
1735053870000|2024-12-24 15:24:30|201438.2|201348.2|201439.1|201349.1|201439.1|201349.1|201438|201348|6
1735053880000|2024-12-24 15:24:40|201439.3|201349.3|201439.5|201349.5|201444|201354|201437.8|201347.8|13
1735053890000|2024-12-24 15:24:50|201439.3|201349.3|201440.5|201350.5|201440.5|201350.5|201439|201349|5
1735053900000|2024-12-24 15:25:00|201443.4|201353.4|201442.8|201352.8|201447|201357|201438.3|201348.3|11
1735053910000|2024-12-24 15:25:10|201443|201353|201441|201351|201443.5|201353.5|201441|201351|5
1735053920000|2024-12-24 15:25:20|201442.7|201352.7|201435.6|201345.6|201442.7|201352.7|201435.3|201345.3|12
1735053930000|2024-12-24 15:25:30|201436|201346|201445.3|201355.3|201445.6|201355.6|201436|201346|6
1735053940000|2024-12-24 15:25:40|201445.6|201355.6|201445.9|201355.9|201446.3|201356.3|201445.6|201355.6|6
1735053950000|2024-12-24 15:25:50|201445.7|201355.7|201431.3|201341.3|201445.7|201355.7|201428.3|201338.3|13
1735053960000|2024-12-24 15:26:00|201431.5|201341.5|201421.2|201331.2|201435.4|201345.4|201411.8|201321.8|17
1735053970000|2024-12-24 15:26:10|201421.4|201331.4|201421.2|201331.2|201421.7|201331.7|201421.2|201331.2|5
1735053990000|2024-12-24 15:26:30|201418.7|201328.7|201411.3|201321.3|201418.7|201328.7|201411|201321|12
1735054000000|2024-12-24 15:26:40|201410.1|201320.1|201412.4|201322.4|201416.2|201326.2|201409.8|201319.8|6
1735054010000|2024-12-24 15:26:50|201411.8|201321.8|201414|201324|201417.8|201327.8|201410.2|201320.2|19
1735054020000|2024-12-24 15:27:00|201413.8|201323.8|201413.5|201323.5|201414|201324|201413.5|201323.5|6
1735054030000|2024-12-24 15:27:10|201413.1|201323.1|201413.3|201323.3|201414.1|201324.1|201413.1|201323.1|5
1735054040000|2024-12-24 15:27:20|201414.4|201324.4|201417.3|201327.3|201417.3|201327.3|201412.8|201322.8|9
1735054050000|2024-12-24 15:27:30|201414.5|201324.5|201418.2|201328.2|201418.2|201328.2|201412|201322|5
1735054060000|2024-12-24 15:27:40|201412.5|201322.5|201397.9|201307.9|201412.5|201322.5|201387.8|201297.8|13
1735054070000|2024-12-24 15:27:50|201398.7|201308.7|201398.1|201308.1|201400.7|201310.7|201392.8|201302.8|18
1735054080000|2024-12-24 15:28:00|201392.4|201302.4|201395.6|201305.6|201399.2|201309.2|201392.4|201302.4|23
1735054090000|2024-12-24 15:28:10|201397.3|201307.3|201391.3|201301.3|201397.6|201307.6|201388.7|201298.7|22
1735054100000|2024-12-24 15:28:20|201391|201301|201389.2|201299.2|201393.5|201303.5|201388.9|201298.9|24
1735054110000|2024-12-24 15:28:30|201389.1|201299.1|201399.5|201309.5|201400.3|201310.3|201386.7|201296.7|18
1735054120000|2024-12-24 15:28:40|201395.4|201305.4|201390.6|201300.6|201396.6|201306.6|201390.6|201300.6|10
1735054130000|2024-12-24 15:28:50|201390.7|201300.7|201395.5|201305.5|201395.5|201305.5|201390.3|201300.3|9
1735054140000|2024-12-24 15:29:00|201433.8|201343.8|201424.1|201334.1|201448.1|201358.1|201413|201323|31
1735054150000|2024-12-24 15:29:10|201423.9|201333.9|201425.3|201335.3|201426.8|201336.8|201422.8|201332.8|9
1735054160000|2024-12-24 15:29:20|201425.1|201335.1|201425.3|201335.3|201425.3|201335.3|201425.1|201335.1|2
1735054170000|2024-12-24 15:29:30|201425.4|201335.4|201435|201345|201436.7|201346.7|201425.4|201335.4|16
1735054180000|2024-12-24 15:29:40|201434.5|201344.5|201432.8|201342.8|201438.2|201348.2|201431.6|201341.6|9
1735054190000|2024-12-24 15:29:50|201431.9|201341.9|201437.8|201347.8|201437.8|201347.8|201430.5|201340.5|10
1735054200000|2024-12-24 15:30:00|201433.2|201343.2|201426.4|201336.4|201438.7|201348.7|201424.2|201334.2|21
1735054210000|2024-12-24 15:30:10|201426.2|201336.2|201416.5|201326.5|201426.9|201336.9|201416.5|201326.5|15
1735054220000|2024-12-24 15:30:20|201412.3|201322.3|201320.9|201230.9|201412.3|201322.3|201314.6|201224.6|18
1735054230000|2024-12-24 15:30:30|201317.9|201227.9|201320.1|201230.1|201320.6|201230.6|201295.8|201205.8|22
1735054240000|2024-12-24 15:30:40|201321.5|201231.5|201320|201230|201321.5|201231.5|201318.2|201228.2|12
1735054250000|2024-12-24 15:30:50|201319.6|201229.6|201346.6|201256.6|201347|201257|201319.6|201229.6|15
1735054260000|2024-12-24 15:31:00|201346.3|201256.3|201342.4|201252.4|201350.3|201260.3|201337.2|201247.2|19
1735054270000|2024-12-24 15:31:10|201333.5|201243.5|201339.9|201249.9|201341.8|201251.8|201328.2|201238.2|11
1735054280000|2024-12-24 15:31:20|201339.8|201249.8|201340|201250|201340|201250|201339.8|201249.8|3
1735054290000|2024-12-24 15:31:30|201336.7|201246.7|201339.9|201249.9|201340|201250|201336.7|201246.7|4
1735054300000|2024-12-24 15:31:40|201340|201250|201334.2|201244.2|201342.9|201252.9|201332.5|201242.5|22
1735054310000|2024-12-24 15:31:50|201336.2|201246.2|201330.4|201240.4|201342.6|201252.6|201330.4|201240.4|14
1735054320000|2024-12-24 15:32:00|201334|201244|201340.3|201250.3|201342.3|201252.3|201331|201241|12
1735054330000|2024-12-24 15:32:10|201340.1|201250.1|201339.1|201249.1|201340.1|201250.1|201327.4|201237.4|15
1735054340000|2024-12-24 15:32:20|201339.3|201249.3|201332.3|201242.3|201340.1|201250.1|201332.3|201242.3|13
1735054350000|2024-12-24 15:32:30|201342|201252|201329.5|201239.5|201342|201252|201329.5|201239.5|26
1735054360000|2024-12-24 15:32:40|201329.2|201239.2|201330.3|201240.3|201332.4|201242.4|201329.2|201239.2|13
1735054370000|2024-12-24 15:32:50|201338.1|201248.1|201421.3|201331.3|201421.4|201331.4|201338.1|201248.1|15
1735054380000|2024-12-24 15:33:00|201421.4|201331.4|201417.1|201327.1|201421.4|201331.4|201416.7|201326.7|12
1735054390000|2024-12-24 15:33:10|201416.9|201326.9|201417.8|201327.8|201417.8|201327.8|201416.9|201326.9|2
1735054400000|2024-12-24 15:33:20|201418.1|201328.1|201426.8|201336.8|201428.5|201338.5|201418.1|201328.1|13
1735054410000|2024-12-24 15:33:30|201428.5|201338.5|201450.1|201360.1|201461|201371|201418.9|201328.9|12
1735054420000|2024-12-24 15:33:40|201451.7|201361.7|201451.7|201361.7|201451.7|201361.7|201451.7|201361.7|1
1735054430000|2024-12-24 15:33:50|201449.2|201359.2|201428.5|201338.5|201449.2|201359.2|201423.4|201333.4|8
1735054440000|2024-12-24 15:34:00|201430.7|201340.7|201433.3|201343.3|201433.3|201343.3|201430.7|201340.7|11
1735054450000|2024-12-24 15:34:10|201433.2|201343.2|201438.1|201348.1|201438.1|201348.1|201433.2|201343.2|7
1735054460000|2024-12-24 15:34:20|201442.7|201352.7|201426.9|201336.9|201448.4|201358.4|201424.6|201334.6|8
1735054470000|2024-12-24 15:34:30|201427.1|201337.1|201431|201341|201431.4|201341.4|201427.1|201337.1|13
1735054480000|2024-12-24 15:34:40|201430.8|201340.8|201429.6|201339.6|201430.8|201340.8|201429.6|201339.6|9
1735054490000|2024-12-24 15:34:50|201429.8|201339.8|201435.3|201345.3|201435.5|201345.5|201429.6|201339.6|11
1735054500000|2024-12-24 15:35:00|201435|201345|201433.3|201343.3|201435|201345|201433|201343|15
1735054510000|2024-12-24 15:35:10|201433.5|201343.5|201431|201341|201433.5|201343.5|201429.4|201339.4|15
1735054520000|2024-12-24 15:35:20|201431.4|201341.4|201428.2|201338.2|201431.4|201341.4|201428.2|201338.2|10
1735054530000|2024-12-24 15:35:30|201428|201338|201428.2|201338.2|201428.2|201338.2|201428|201338|2
1735054540000|2024-12-24 15:35:40|201428|201338|201429.5|201339.5|201429.5|201339.5|201428|201338|4
1735054550000|2024-12-24 15:35:50|201429.3|201339.3|201426.5|201336.5|201429.3|201339.3|201424|201334|7
1735054560000|2024-12-24 15:36:00|201421.7|201331.7|201422.7|201332.7|201423.2|201333.2|201420.4|201330.4|10
1735054570000|2024-12-24 15:36:10|201425.1|201335.1|201425.1|201335.1|201425.1|201335.1|201425.1|201335.1|1
1735054580000|2024-12-24 15:36:20|201425.5|201335.5|201425.5|201335.5|201427|201337|201425.5|201335.5|3
1735054590000|2024-12-24 15:36:30|201425.9|201335.9|201467.6|201377.6|201473.7|201383.7|201425.9|201335.9|13
1735054600000|2024-12-24 15:36:40|201468.1|201378.1|201470.9|201380.9|201470.9|201380.9|201468.1|201378.1|4
1735054620000|2024-12-24 15:37:00|201470.6|201380.6|201468.3|201378.3|201470.6|201380.6|201467.8|201377.8|7
1735054640000|2024-12-24 15:37:20|201467|201377|201469.5|201379.5|201469.5|201379.5|201467|201377|6
1735054650000|2024-12-24 15:37:30|201467|201377|201466.5|201376.5|201467|201377|201466.5|201376.5|2
1735054660000|2024-12-24 15:37:40|201470.5|201380.5|201476|201386|201498.4|201408.4|201470.5|201380.5|16
1735054670000|2024-12-24 15:37:50|201476.2|201386.2|201471.1|201381.1|201476.3|201386.3|201468.4|201378.4|18
1735054680000|2024-12-24 15:38:00|201470.9|201380.9|201465.2|201375.2|201471.4|201381.4|201464.4|201374.4|9
1735054690000|2024-12-24 15:38:10|201464.9|201374.9|201464.9|201374.9|201465.1|201375.1|201464.9|201374.9|3
1735054700000|2024-12-24 15:38:20|201465.1|201375.1|201464.6|201374.6|201465.1|201375.1|201463.9|201373.9|10
1735054710000|2024-12-24 15:38:30|201464.4|201374.4|201460.3|201370.3|201464.4|201374.4|201434.2|201344.2|15
1735054720000|2024-12-24 15:38:40|201463.8|201373.8|201459.9|201369.9|201468.6|201378.6|201459.4|201369.4|15
1735054730000|2024-12-24 15:38:50|201459.7|201369.7|201459.7|201369.7|201459.7|201369.7|201459.7|201369.7|1
1735054740000|2024-12-24 15:39:00|201459.5|201369.5|201459.5|201369.5|201459.7|201369.7|201459.2|201369.2|6
1735054750000|2024-12-24 15:39:10|201459.4|201369.4|201458.3|201368.3|201459.4|201369.4|201458.3|201368.3|5
1735054760000|2024-12-24 15:39:20|201456.5|201366.5|201457.3|201367.3|201457.3|201367.3|201455.3|201365.3|6
1735054770000|2024-12-24 15:39:30|201456.5|201366.5|201457.3|201367.3|201457.3|201367.3|201456.5|201366.5|6
1735054780000|2024-12-24 15:39:40|201457.7|201367.7|201457.7|201367.7|201457.8|201367.8|201457.5|201367.5|6
1735054790000|2024-12-24 15:39:50|201457.2|201367.2|201457.9|201367.9|201457.9|201367.9|201457.2|201367.2|3
1735054800000|2024-12-24 15:40:00|201458|201368|201430.1|201340.1|201464.1|201374.1|201420.2|201330.2|15
1735054810000|2024-12-24 15:40:10|201422.8|201332.8|201448.5|201358.5|201460|201370|201422.8|201332.8|17
1735054820000|2024-12-24 15:40:20|201450.7|201360.7|201451.6|201361.6|201451.6|201361.6|201450.7|201360.7|5
1735054830000|2024-12-24 15:40:30|201451.5|201361.5|201451.5|201361.5|201451.5|201361.5|201451.5|201361.5|1
1735054840000|2024-12-24 15:40:40|201451.3|201361.3|201439.2|201349.2|201458.3|201368.3|201439|201349|13
1735054850000|2024-12-24 15:40:50|201439.4|201349.4|201439|201349|201442.5|201352.5|201437.2|201347.2|13
1735054860000|2024-12-24 15:41:00|201438.7|201348.7|201438.7|201348.7|201438.7|201348.7|201438.7|201348.7|1
1735054870000|2024-12-24 15:41:10|201437.4|201347.4|201436.8|201346.8|201438.2|201348.2|201436.5|201346.5|5
1735054880000|2024-12-24 15:41:20|201439.5|201349.5|201452.7|201362.7|201454.3|201364.3|201436.3|201346.3|16
1735054890000|2024-12-24 15:41:30|201455.5|201365.5|201459.2|201369.2|201459.2|201369.2|201455.5|201365.5|13
1735054900000|2024-12-24 15:41:40|201459|201369|201459.3|201369.3|201459.4|201369.4|201457.3|201367.3|8
1735054910000|2024-12-24 15:41:50|201457.3|201367.3|201459.3|201369.3|201459.3|201369.3|201457.3|201367.3|6
1735054920000|2024-12-24 15:42:00|201460.4|201370.4|201460.8|201370.8|201460.8|201370.8|201460.4|201370.4|4
1735054930000|2024-12-24 15:42:10|201460.5|201370.5|201460.5|201370.5|201460.8|201370.8|201460.5|201370.5|3
1735054940000|2024-12-24 15:42:20|201459.3|201369.3|201454.9|201364.9|201459.3|201369.3|201454.9|201364.9|4
1735054950000|2024-12-24 15:42:30|201455|201365|201477.9|201387.9|201479.1|201389.1|201454.9|201364.9|18
1735054960000|2024-12-24 15:42:40|201479.9|201389.9|201502.4|201412.4|201508|201418|201478.3|201388.3|10
1735054970000|2024-12-24 15:42:50|201502.6|201412.6|201502.6|201412.6|201502.6|201412.6|201502.6|201412.6|1
1735054980000|2024-12-24 15:43:00|201502.4|201412.4|201498.7|201408.7|201503.3|201413.3|201498.7|201408.7|11
1735054990000|2024-12-24 15:43:10|201499.2|201409.2|201498.2|201408.2|201499.2|201409.2|201498.2|201408.2|5
1735055000000|2024-12-24 15:43:20|201498.4|201408.4|201499.7|201409.7|201499.7|201409.7|201498.4|201408.4|3
1735055010000|2024-12-24 15:43:30|201500|201410|201500|201410|201500|201410|201500|201410|1
1735055020000|2024-12-24 15:43:40|201498.8|201408.8|201499.3|201409.3|201500.5|201410.5|201498.8|201408.8|4
1735055030000|2024-12-24 15:43:50|201499|201409|201500.5|201410.5|201500.5|201410.5|201498.5|201408.5|6
1735055040000|2024-12-24 15:44:00|201498.5|201408.5|201499.5|201409.5|201500.7|201410.7|201498.5|201408.5|19
1735055050000|2024-12-24 15:44:10|201500.7|201410.7|201498.8|201408.8|201500.7|201410.7|201498.8|201408.8|15
1735055060000|2024-12-24 15:44:20|201492.1|201402.1|201491.5|201401.5|201492.1|201402.1|201491.1|201401.1|10
1735055070000|2024-12-24 15:44:30|201491.6|201401.6|201492.4|201402.4|201492.4|201402.4|201491.6|201401.6|5
1735055080000|2024-12-24 15:44:40|201492.2|201402.2|201492.4|201402.4|201492.4|201402.4|201491.6|201401.6|5
1735055090000|2024-12-24 15:44:50|201493.2|201403.2|201498.6|201408.6|201498.6|201408.6|201493.2|201403.2|6
1735055100000|2024-12-24 15:45:00|201500.1|201410.1|201498.6|201408.6|201500.1|201410.1|201498.6|201408.6|2
1735055110000|2024-12-24 15:45:10|201498.4|201408.4|201499.1|201409.1|201499.1|201409.1|201498.4|201408.4|2
1735055120000|2024-12-24 15:45:20|201499.4|201409.4|201496.2|201406.2|201499.4|201409.4|201480.8|201390.8|11
1735055130000|2024-12-24 15:45:30|201497.6|201407.6|201497|201407|201501|201411|201493.1|201403.1|12
1735055140000|2024-12-24 15:45:40|201493.4|201403.4|201495.5|201405.5|201497.2|201407.2|201493|201403|5
1735055150000|2024-12-24 15:45:50|201495.4|201405.4|201495.4|201405.4|201495.4|201405.4|201495.4|201405.4|1
1735055160000|2024-12-24 15:46:00|201497|201407|201495.4|201405.4|201497|201407|201495.4|201405.4|2
1735055170000|2024-12-24 15:46:10|201495.5|201405.5|201572.8|201482.8|201575.5|201485.5|201495.5|201405.5|16
1735055180000|2024-12-24 15:46:20|201572.5|201482.5|201572.7|201482.7|201572.8|201482.8|201572.5|201482.5|3
1735055190000|2024-12-24 15:46:30|201572.8|201482.8|201560.7|201470.7|201573|201483|201556.2|201466.2|13
1735055200000|2024-12-24 15:46:40|201558.7|201468.7|201558.7|201468.7|201560.5|201470.5|201558.5|201468.5|12
1735055210000|2024-12-24 15:46:50|201559.7|201469.7|201560.9|201470.9|201561.3|201471.3|201557.8|201467.8|9
1735055220000|2024-12-24 15:47:00|201561.7|201471.7|201559.5|201469.5|201561.7|201471.7|201559.5|201469.5|6
1735055230000|2024-12-24 15:47:10|201560.5|201470.5|201560|201470|201560.5|201470.5|201560|201470|2
1735055240000|2024-12-24 15:47:20|201559.5|201469.5|201560.3|201470.3|201560.3|201470.3|201557.3|201467.3|11
1735055250000|2024-12-24 15:47:30|201561.4|201471.4|201556.4|201466.4|201561.4|201471.4|201556.1|201466.1|6
1735055260000|2024-12-24 15:47:40|201554.6|201464.6|201556.6|201466.6|201556.8|201466.8|201554.6|201464.6|3
1735055270000|2024-12-24 15:47:50|201556.4|201466.4|201558.8|201468.8|201558.8|201468.8|201556.4|201466.4|3
1735055280000|2024-12-24 15:48:00|201559.4|201469.4|201561.8|201471.8|201563.8|201473.8|201559.4|201469.4|5
1735055290000|2024-12-24 15:48:10|201560|201470|201560.2|201470.2|201562.2|201472.2|201560|201470|7
1735055300000|2024-12-24 15:48:20|201560|201470|201575.9|201485.9|201577.9|201487.9|201559.6|201469.6|18
1735055310000|2024-12-24 15:48:30|201575.5|201485.5|201604|201514|201609.8|201519.8|201575.5|201485.5|18
1735055320000|2024-12-24 15:48:40|201602.3|201512.3|201632.8|201542.8|201634.1|201544.1|201602.3|201512.3|6
1735055330000|2024-12-24 15:48:50|201634.2|201544.2|201635.5|201545.5|201635.5|201545.5|201634.2|201544.2|3
1735055340000|2024-12-24 15:49:00|201636.9|201546.9|201693.8|201603.8|201695.6|201605.6|201636.9|201546.9|26
1735055350000|2024-12-24 15:49:10|201696.1|201606.1|201715.4|201625.4|201716.9|201626.9|201696.1|201606.1|17
1735055360000|2024-12-24 15:49:20|201712.3|201622.3|201715.7|201625.7|201715.8|201625.8|201712.3|201622.3|14
1735055370000|2024-12-24 15:49:30|201712.7|201622.7|201713.3|201623.3|201715.7|201625.7|201711.9|201621.9|7
1735055380000|2024-12-24 15:49:40|201710.9|201620.9|201705.5|201615.5|201710.9|201620.9|201692.1|201602.1|15
1735055390000|2024-12-24 15:49:50|201702.4|201612.4|201707|201617|201707|201617|201699.9|201609.9|12
1735055400000|2024-12-24 15:50:00|201705.3|201615.3|201718.2|201628.2|201721.9|201631.9|201699.8|201609.8|18
1735055410000|2024-12-24 15:50:10|201717.8|201627.8|201718.8|201628.8|201721.1|201631.1|201717.8|201627.8|9
1735055420000|2024-12-24 15:50:20|201722.4|201632.4|201728.1|201638.1|201728.5|201638.5|201722.4|201632.4|12
1735055430000|2024-12-24 15:50:30|201730.5|201640.5|201760|201670|201765|201675|201730.5|201640.5|14
1735055440000|2024-12-24 15:50:40|201763.7|201673.7|201765.3|201675.3|201765.3|201675.3|201753.6|201663.6|17
1735055450000|2024-12-24 15:50:50|201763.1|201673.1|201820.2|201730.2|201820.2|201730.2|201763.1|201673.1|8
1735055460000|2024-12-24 15:51:00|201822.1|201732.1|201817.4|201727.4|201825.6|201735.6|201817.4|201727.4|12
1735055470000|2024-12-24 15:51:10|201819.1|201729.1|201823.3|201733.3|201823.3|201733.3|201817.5|201727.5|18
1735055480000|2024-12-24 15:51:20|201823.1|201733.1|201881.2|201791.2|201897|201807|201819.9|201729.9|13
1735055490000|2024-12-24 15:51:30|201880.2|201790.2|201884.2|201794.2|201885.4|201795.4|201878.2|201788.2|22
1735055500000|2024-12-24 15:51:40|201883.8|201793.8|201893.3|201803.3|201894.3|201804.3|201883.4|201793.4|20
1735055510000|2024-12-24 15:51:50|201893.1|201803.1|201886.7|201796.7|201894.3|201804.3|201886.7|201796.7|13
1735055520000|2024-12-24 15:52:00|201891|201801|201885.9|201795.9|201891.2|201801.2|201883.5|201793.5|17
1735055530000|2024-12-24 15:52:10|201889.9|201799.9|201873.9|201783.9|201889.9|201799.9|201871.6|201781.6|10
1735055540000|2024-12-24 15:52:20|201871|201781|201873.4|201783.4|201873.6|201783.6|201871|201781|4
1735055550000|2024-12-24 15:52:30|201870.9|201780.9|201870.9|201780.9|201871|201781|201870.9|201780.9|3
1735055560000|2024-12-24 15:52:40|201870.2|201780.2|201870.9|201780.9|201870.9|201780.9|201870.2|201780.2|3
1735055570000|2024-12-24 15:52:50|201871.6|201781.6|201871.6|201781.6|201871.6|201781.6|201871.6|201781.6|1
1735055580000|2024-12-24 15:53:00|201872.8|201782.8|201872.8|201782.8|201872.8|201782.8|201872.8|201782.8|1
1735055590000|2024-12-24 15:53:10|201874.9|201784.9|201873.6|201783.6|201876.1|201786.1|201872|201782|4
1735055600000|2024-12-24 15:53:20|201875.9|201785.9|201871.7|201781.7|201875.9|201785.9|201871.7|201781.7|4
1735055610000|2024-12-24 15:53:30|201869.5|201779.5|201873|201783|201879.3|201789.3|201863.8|201773.8|14
1735055620000|2024-12-24 15:53:40|201866.9|201776.9|201860.9|201770.9|201866.9|201776.9|201852.6|201762.6|22
1735055630000|2024-12-24 15:53:50|201861|201771|201843.9|201753.9|201861|201771|201843.9|201753.9|9
1735055640000|2024-12-24 15:54:00|201840.3|201750.3|201841.9|201751.9|201841.9|201751.9|201834.5|201744.5|5
1735055650000|2024-12-24 15:54:10|201844.2|201754.2|201840.1|201750.1|201844.9|201754.9|201840.1|201750.1|5
1735055660000|2024-12-24 15:54:20|201824.6|201734.6|201778.3|201688.3|201825.9|201735.9|201773.7|201683.7|24
1735055670000|2024-12-24 15:54:30|201781.3|201691.3|201784.7|201694.7|201784.7|201694.7|201779.3|201689.3|12
1735055680000|2024-12-24 15:54:40|201787.7|201697.7|201776.9|201686.9|201787.7|201697.7|201772.7|201682.7|8
1735055690000|2024-12-24 15:54:50|201777.4|201687.4|201762.5|201672.5|201778.4|201688.4|201762.1|201672.1|11
1735055700000|2024-12-24 15:55:00|201762.9|201672.9|201781.2|201691.2|201783|201693|201762.4|201672.4|12
1735055710000|2024-12-24 15:55:10|201778.5|201688.5|201741.8|201651.8|201778.5|201688.5|201740.1|201650.1|7
1735055720000|2024-12-24 15:55:20|201743.7|201653.7|201748.6|201658.6|201764.9|201674.9|201743.7|201653.7|16
1735055730000|2024-12-24 15:55:30|201748.7|201658.7|201744.7|201654.7|201748.7|201658.7|201744.7|201654.7|4
1735055740000|2024-12-24 15:55:40|201745.4|201655.4|201753.4|201663.4|201753.4|201663.4|201745.4|201655.4|4
1735055750000|2024-12-24 15:55:50|201754.2|201664.2|201753.7|201663.7|201754.5|201664.5|201746.7|201656.7|7
1735055760000|2024-12-24 15:56:00|201752.5|201662.5|201753.6|201663.6|201758.7|201668.7|201752.5|201662.5|9
1735055770000|2024-12-24 15:56:10|201755.2|201665.2|201753.6|201663.6|201755.2|201665.2|201753.6|201663.6|2
1735055780000|2024-12-24 15:56:20|201751.3|201661.3|201750.9|201660.9|201751.3|201661.3|201750.6|201660.6|5
1735055800000|2024-12-24 15:56:40|201749.9|201659.9|201744.4|201654.4|201749.9|201659.9|201743.6|201653.6|10
1735055810000|2024-12-24 15:56:50|201745.4|201655.4|201745.2|201655.2|201746|201656|201744.8|201654.8|7
1735055820000|2024-12-24 15:57:00|201745.9|201655.9|201743.3|201653.3|201746.5|201656.5|201740.3|201650.3|16
1735055830000|2024-12-24 15:57:10|201742.5|201652.5|201726|201636|201742.5|201652.5|201715.8|201625.8|11
1735055840000|2024-12-24 15:57:20|201727.6|201637.6|201715.5|201625.5|201729.9|201639.9|201715.5|201625.5|5
1735055850000|2024-12-24 15:57:30|201716.9|201626.9|201723.5|201633.5|201731.5|201641.5|201716.9|201626.9|5
1735055860000|2024-12-24 15:57:40|201720.4|201630.4|201726.4|201636.4|201729.6|201639.6|201716.2|201626.2|6
1735055870000|2024-12-24 15:57:50|201728|201638|201732.4|201642.4|201738.3|201648.3|201726.4|201636.4|7
1735055880000|2024-12-24 15:58:00|201732.2|201642.2|201736.5|201646.5|201743.8|201653.8|201732.2|201642.2|13
1735055890000|2024-12-24 15:58:10|201739|201649|201751.2|201661.2|201756.9|201666.9|201736.7|201646.7|19
1735055900000|2024-12-24 15:58:20|201749.7|201659.7|201796|201706|201798.7|201708.7|201749.7|201659.7|21
1735055910000|2024-12-24 15:58:30|201790.9|201700.9|201779.6|201689.6|201792.3|201702.3|201777.2|201687.2|15
1735055920000|2024-12-24 15:58:40|201779.4|201689.4|201776.7|201686.7|201779.7|201689.7|201773.9|201683.9|12
1735055930000|2024-12-24 15:58:50|201775.9|201685.9|201770|201680|201778.5|201688.5|201770|201680|8
1735055940000|2024-12-24 15:59:00|201769.9|201679.9|201766.8|201676.8|201769.9|201679.9|201766.8|201676.8|6
1735055950000|2024-12-24 15:59:10|201766.2|201676.2|201765.6|201675.6|201766.2|201676.2|201765.2|201675.2|3
1735055960000|2024-12-24 15:59:20|201766|201676|201739.3|201649.3|201766|201676|201739.3|201649.3|8
1735055970000|2024-12-24 15:59:30|201738|201648|201735|201645|201738|201648|201735|201645|2
1735055980000|2024-12-24 15:59:40|201736.7|201646.7|201743.8|201653.8|201745.4|201655.4|201736.7|201646.7|3
1735055990000|2024-12-24 15:59:50|201743.4|201653.4|201743.8|201653.8|201743.8|201653.8|201741.8|201651.8|6
1735056000000|2024-12-24 16:00:00|201741.8|201651.8|201741.7|201651.7|201743.8|201653.8|201738.3|201648.3|9
1735056010000|2024-12-24 16:00:10|201741.3|201651.3|201739.5|201649.5|201741.3|201651.3|201739.5|201649.5|5
1735056020000|2024-12-24 16:00:20|201739.3|201649.3|201697.5|201607.5|201739.3|201649.3|201696|201606|14
1735056030000|2024-12-24 16:00:30|201697.7|201607.7|201694|201604|201705.5|201615.5|201694|201604|8
1735056040000|2024-12-24 16:00:40|201716.1|201626.1|201741.3|201651.3|201742|201652|201716.1|201626.1|19
1735056050000|2024-12-24 16:00:50|201737.8|201647.8|201794.3|201704.3|201802|201712|201737.8|201647.8|22
1735056060000|2024-12-24 16:01:00|201794.5|201704.5|201787.5|201697.5|201794.5|201704.5|201787.5|201697.5|7
1735056070000|2024-12-24 16:01:10|201789.8|201699.8|201789.5|201699.5|201789.8|201699.8|201786.7|201696.7|9
1735056080000|2024-12-24 16:01:20|201786.8|201696.8|201788.5|201698.5|201794.4|201704.4|201785.9|201695.9|25
1735056090000|2024-12-24 16:01:30|201788.4|201698.4|201788.4|201698.4|201788.4|201698.4|201788.4|201698.4|1
1735056100000|2024-12-24 16:01:40|201787.7|201697.7|201786.7|201696.7|201789.1|201699.1|201784.8|201694.8|6
1735056110000|2024-12-24 16:01:50|201789.1|201699.1|201792|201702|201792|201702|201789.1|201699.1|3
1735056120000|2024-12-24 16:02:00|201792.3|201702.3|201792.3|201702.3|201792.3|201702.3|201792.3|201702.3|1
1735056130000|2024-12-24 16:02:10|201792.5|201702.5|201791.8|201701.8|201792.5|201702.5|201791.8|201701.8|2
1735056140000|2024-12-24 16:02:20|201794.2|201704.2|201792.7|201702.7|201798.5|201708.5|201792.7|201702.7|8
1735056150000|2024-12-24 16:02:30|201790.5|201700.5|201790.5|201700.5|201790.8|201700.8|201790.5|201700.5|3
1735056160000|2024-12-24 16:02:40|201793.3|201703.3|201792.6|201702.6|201795|201705|201789.8|201699.8|7
1735056180000|2024-12-24 16:03:00|201795.3|201705.3|201808.4|201718.4|201808.5|201718.5|201795.3|201705.3|9
1735056190000|2024-12-24 16:03:10|201808.1|201718.1|201808.7|201718.7|201809|201719|201807.9|201717.9|20
1735056200000|2024-12-24 16:03:20|201808.9|201718.9|201808.7|201718.7|201810.4|201720.4|201806.1|201716.1|20
1735056210000|2024-12-24 16:03:30|201808.5|201718.5|201808.5|201718.5|201808.8|201718.8|201808|201718|5
1735056220000|2024-12-24 16:03:40|201808.3|201718.3|201808.5|201718.5|201808.5|201718.5|201807.3|201717.3|10
1735056230000|2024-12-24 16:03:50|201808.8|201718.8|201808|201718|201808.8|201718.8|201807.8|201717.8|23
1735056240000|2024-12-24 16:04:00|201807.8|201717.8|201807.8|201717.8|201808.8|201718.8|201807.8|201717.8|11
1735056250000|2024-12-24 16:04:10|201808.8|201718.8|201800.7|201710.7|201808.8|201718.8|201796.6|201706.6|13
1735056260000|2024-12-24 16:04:20|201800.8|201710.8|201797.2|201707.2|201800.8|201710.8|201797.2|201707.2|2
1735056270000|2024-12-24 16:04:30|201797.3|201707.3|201797.5|201707.5|201800.4|201710.4|201797.3|201707.3|3
1735056280000|2024-12-24 16:04:40|201800.3|201710.3|201797.4|201707.4|201800.3|201710.3|201797.4|201707.4|2
1735056290000|2024-12-24 16:04:50|201801.4|201711.4|201797.4|201707.4|201801.4|201711.4|201797.4|201707.4|2
1735056300000|2024-12-24 16:05:00|201797|201707|201797.6|201707.6|201797.6|201707.6|201797|201707|2
1735056310000|2024-12-24 16:05:10|201800.9|201710.9|201802.9|201712.9|201802.9|201712.9|201796.3|201706.3|3
1735056320000|2024-12-24 16:05:20|201802.5|201712.5|201804|201714|201804|201714|201802.5|201712.5|2
1735056340000|2024-12-24 16:05:40|201802.8|201712.8|201802.8|201712.8|201802.8|201712.8|201802.8|201712.8|1
1735056360000|2024-12-24 16:06:00|201804.6|201714.6|201797.5|201707.5|201804.6|201714.6|201797.5|201707.5|2
1735056370000|2024-12-24 16:06:10|201804.6|201714.6|201804.6|201714.6|201804.6|201714.6|201797.5|201707.5|3
1735056380000|2024-12-24 16:06:20|201800.8|201710.8|201797.5|201707.5|201800.8|201710.8|201797.3|201707.3|6
1735056400000|2024-12-24 16:06:40|201794|201704|201797.1|201707.1|201797.1|201707.1|201794|201704|2
1735056420000|2024-12-24 16:07:00|201794|201704|201797.4|201707.4|201800.7|201710.7|201794|201704|4
1735056430000|2024-12-24 16:07:10|201802|201712|201801.1|201711.1|201805.1|201715.1|201794.1|201704.1|8
1735056440000|2024-12-24 16:07:20|201799.5|201709.5|201818.8|201728.8|201826|201736|201799.5|201709.5|8
1735056450000|2024-12-24 16:07:30|201819.1|201729.1|201818.1|201728.1|201819.1|201729.1|201816.2|201726.2|4
1735056460000|2024-12-24 16:07:40|201818.2|201728.2|201809|201719|201818.2|201728.2|201805.6|201715.6|3
1735056470000|2024-12-24 16:07:50|201806.7|201716.7|201808.8|201718.8|201808.8|201718.8|201806.7|201716.7|5
1735056480000|2024-12-24 16:08:00|201813.9|201723.9|201822.2|201732.2|201822.2|201732.2|201813.9|201723.9|3
1735056490000|2024-12-24 16:08:10|201818.2|201728.2|201818.8|201728.8|201819.8|201729.8|201812.4|201722.4|10
1735056500000|2024-12-24 16:08:20|201815.9|201725.9|201815.6|201725.6|201817|201727|201813.2|201723.2|6
1735056510000|2024-12-24 16:08:30|201816.7|201726.7|201816.1|201726.1|201816.7|201726.7|201816.1|201726.1|2
1735056520000|2024-12-24 16:08:40|201814.4|201724.4|201814.4|201724.4|201814.4|201724.4|201814.4|201724.4|1
1735056530000|2024-12-24 16:08:50|201809.5|201719.5|201812.1|201722.1|201812.1|201722.1|201809.5|201719.5|2
1735056540000|2024-12-24 16:09:00|201808.3|201718.3|201813.7|201723.7|201813.7|201723.7|201808|201718|7
1735056560000|2024-12-24 16:09:20|201813.8|201723.8|201813.8|201723.8|201814|201724|201813.8|201723.8|3
1735056570000|2024-12-24 16:09:30|201814.8|201724.8|201809.6|201719.6|201817.2|201727.2|201809.6|201719.6|3
1735056580000|2024-12-24 16:09:40|201818|201728|201814.2|201724.2|201818|201728|201807.9|201717.9|13
1735056590000|2024-12-24 16:09:50|201815.6|201725.6|201808.8|201718.8|201817.7|201727.7|201803.4|201713.4|9
1735056610000|2024-12-24 16:10:10|201809.3|201719.3|201808.9|201718.9|201809.4|201719.4|201808.9|201718.9|4
1735056620000|2024-12-24 16:10:20|201807.9|201717.9|201806|201716|201807.9|201717.9|201806|201716|2
1735056630000|2024-12-24 16:10:30|201808.3|201718.3|201808.3|201718.3|201808.5|201718.5|201808.3|201718.3|3
1735056640000|2024-12-24 16:10:40|201809|201719|201809.2|201719.2|201809.2|201719.2|201809|201719|2
1735056650000|2024-12-24 16:10:50|201808.9|201718.9|201809.1|201719.1|201809.1|201719.1|201808.9|201718.9|2
1735056660000|2024-12-24 16:11:00|201808.9|201718.9|201809.1|201719.1|201809.1|201719.1|201808.9|201718.9|2
1735056670000|2024-12-24 16:11:10|201809.2|201719.2|201808|201718|201809.2|201719.2|201808|201718|7
1735056680000|2024-12-24 16:11:20|201808.3|201718.3|201813.9|201723.9|201820.1|201730.1|201808.3|201718.3|5
1735056690000|2024-12-24 16:11:30|201813.7|201723.7|201822.2|201732.2|201823.2|201733.2|201813.7|201723.7|11
1735056700000|2024-12-24 16:11:40|201821.4|201731.4|201819|201729|201828.1|201738.1|201810.5|201720.5|18
1735056710000|2024-12-24 16:11:50|201820|201730|201819|201729|201820.2|201730.2|201819|201729|10
1735056720000|2024-12-24 16:12:00|201820.2|201730.2|201836.7|201746.7|201836.7|201746.7|201820.2|201730.2|19
1735056730000|2024-12-24 16:12:10|201835.1|201745.1|201829.4|201739.4|201836.7|201746.7|201829.4|201739.4|10
1735056740000|2024-12-24 16:12:20|201829.5|201739.5|201834.3|201744.3|201836|201746|201829.4|201739.4|5
1735056750000|2024-12-24 16:12:30|201836|201746|201836|201746|201836|201746|201834.3|201744.3|3
1735056760000|2024-12-24 16:12:40|201834.3|201744.3|201836|201746|201836|201746|201834.3|201744.3|2
1735056770000|2024-12-24 16:12:50|201836.5|201746.5|201835.5|201745.5|201836.5|201746.5|201835.5|201745.5|2
1735056790000|2024-12-24 16:13:10|201836.3|201746.3|201836.6|201746.6|201837.6|201747.6|201836.3|201746.3|4
1735056800000|2024-12-24 16:13:20|201837.4|201747.4|201836.5|201746.5|201837.4|201747.4|201836.5|201746.5|2
1735056810000|2024-12-24 16:13:30|201837.3|201747.3|201837.3|201747.3|201837.3|201747.3|201837.3|201747.3|1
1735056820000|2024-12-24 16:13:40|201836.5|201746.5|201836.7|201746.7|201837.8|201747.8|201834.8|201744.8|7
1735056830000|2024-12-24 16:13:50|201835.1|201745.1|201834.9|201744.9|201835.4|201745.4|201834.9|201744.9|3
1735056840000|2024-12-24 16:14:00|201836.6|201746.6|201836.6|201746.6|201836.6|201746.6|201836.6|201746.6|1
1735056850000|2024-12-24 16:14:10|201839|201749|201855.8|201765.8|201858.5|201768.5|201839|201749|4
1735056860000|2024-12-24 16:14:20|201851.3|201761.3|201896.6|201806.6|201899.1|201809.1|201851.1|201761.1|11
1735056870000|2024-12-24 16:14:30|201898.5|201808.5|201917.2|201827.2|201924.1|201834.1|201892.7|201802.7|16
1735056880000|2024-12-24 16:14:40|201920.6|201830.6|201913.9|201823.9|201920.6|201830.6|201913.9|201823.9|5
1735056890000|2024-12-24 16:14:50|201917.7|201827.7|201914.9|201824.9|201917.7|201827.7|201912.5|201822.5|5
1735056900000|2024-12-24 16:15:00|201916.9|201826.9|201916.8|201826.8|201921.2|201831.2|201916.1|201826.1|8
1735056920000|2024-12-24 16:15:20|201916.1|201826.1|201915.5|201825.5|201916.1|201826.1|201915.5|201825.5|2
1735056930000|2024-12-24 16:15:30|201913.2|201823.2|201904.4|201814.4|201913.2|201823.2|201904.4|201814.4|11
1735056940000|2024-12-24 16:15:40|201904.7|201814.7|201908.4|201818.4|201908.4|201818.4|201900.5|201810.5|10
1735056950000|2024-12-24 16:15:50|201908.3|201818.3|201904.7|201814.7|201908.3|201818.3|201899.5|201809.5|12
1735056960000|2024-12-24 16:16:00|201904.5|201814.5|201902.5|201812.5|201904.7|201814.7|201900.8|201810.8|5
1735056970000|2024-12-24 16:16:10|201902.1|201812.1|201902.1|201812.1|201902.5|201812.5|201902.1|201812.1|3
1735056980000|2024-12-24 16:16:20|201901.3|201811.3|201902.3|201812.3|201902.3|201812.3|201901.3|201811.3|5
1735056990000|2024-12-24 16:16:30|201902|201812|201902|201812|201902.1|201812.1|201898.8|201808.8|6
1735057000000|2024-12-24 16:16:40|201902.9|201812.9|201901.2|201811.2|201903.2|201813.2|201898.7|201808.7|9
1735057010000|2024-12-24 16:16:50|201901.9|201811.9|201905.3|201815.3|201905.4|201815.4|201901.9|201811.9|6
1735057020000|2024-12-24 16:17:00|201905.5|201815.5|201905.5|201815.5|201905.7|201815.7|201905.3|201815.3|4
1735057030000|2024-12-24 16:17:10|201905.3|201815.3|201899.7|201809.7|201905.3|201815.3|201897.9|201807.9|8
1735057040000|2024-12-24 16:17:20|201900|201810|201899.7|201809.7|201901.7|201811.7|201899.3|201809.3|11
1735057050000|2024-12-24 16:17:30|201898.9|201808.9|201881|201791|201898.9|201808.9|201877.6|201787.6|4
1735057060000|2024-12-24 16:17:40|201879.3|201789.3|201879.3|201789.3|201879.3|201789.3|201879.3|201789.3|1
1735057070000|2024-12-24 16:17:50|201877.1|201787.1|201877.1|201787.1|201877.1|201787.1|201877.1|201787.1|1
1735057080000|2024-12-24 16:18:00|201880.8|201790.8|201884.6|201794.6|201884.8|201794.8|201880.8|201790.8|3
1735057090000|2024-12-24 16:18:10|201882.8|201792.8|201884|201794|201884|201794|201882.8|201792.8|2
1735057100000|2024-12-24 16:18:20|201878.1|201788.1|201852.6|201762.6|201878.1|201788.1|201852.6|201762.6|3
1735057110000|2024-12-24 16:18:30|201860.6|201770.6|201859.4|201769.4|201861.2|201771.2|201859.4|201769.4|8
1735057120000|2024-12-24 16:18:40|201859.5|201769.5|201861.2|201771.2|201861.7|201771.7|201859.5|201769.5|11
1735057130000|2024-12-24 16:18:50|201861.7|201771.7|201878.1|201788.1|201879.3|201789.3|201861.7|201771.7|3
1735057140000|2024-12-24 16:19:00|201883.3|201793.3|201881.5|201791.5|201900.9|201810.9|201879.7|201789.7|17
1735057150000|2024-12-24 16:19:10|201880.9|201790.9|201888.5|201798.5|201889.5|201799.5|201879|201789|10
1735057160000|2024-12-24 16:19:20|201886.3|201796.3|201878|201788|201886.3|201796.3|201872.8|201782.8|17
1735057170000|2024-12-24 16:19:30|201875.5|201785.5|201873.3|201783.3|201875.8|201785.8|201873.2|201783.2|7
1735057180000|2024-12-24 16:19:40|201876.6|201786.6|201876.1|201786.1|201876.6|201786.6|201870.1|201780.1|9
1735057190000|2024-12-24 16:19:50|201876.2|201786.2|201878.8|201788.8|201879.1|201789.1|201873.9|201783.9|7
1735057200000|2024-12-24 16:20:00|201879.4|201789.4|201879.3|201789.3|201879.7|201789.7|201879.3|201789.3|3
1735057210000|2024-12-24 16:20:10|201875|201785|201877.5|201787.5|201877.6|201787.6|201875|201785|4
1735057220000|2024-12-24 16:20:20|201878|201788|201879|201789|201879|201789|201877.5|201787.5|4
1735057230000|2024-12-24 16:20:30|201876|201786|201879.4|201789.4|201879.4|201789.4|201876|201786|2
1735057240000|2024-12-24 16:20:40|201879|201789|201875.8|201785.8|201879.4|201789.4|201875.8|201785.8|6
1735057250000|2024-12-24 16:20:50|201879.9|201789.9|201880.7|201790.7|201880.9|201790.9|201879.9|201789.9|3
1735057260000|2024-12-24 16:21:00|201877.4|201787.4|201881|201791|201881|201791|201877.4|201787.4|2
1735057270000|2024-12-24 16:21:10|201880.7|201790.7|201879.9|201789.9|201880.7|201790.7|201877.1|201787.1|4
1735057280000|2024-12-24 16:21:20|201879.7|201789.7|201880.9|201790.9|201880.9|201790.9|201879.7|201789.7|2
1735057290000|2024-12-24 16:21:30|201898|201808|201899.8|201809.8|201900.1|201810.1|201898|201808|9
1735057300000|2024-12-24 16:21:40|201900.8|201810.8|201900.3|201810.3|201900.8|201810.8|201896.6|201806.6|8
1735057310000|2024-12-24 16:21:50|201900|201810|201907.9|201817.9|201908|201818|201897.7|201807.7|9
1735057320000|2024-12-24 16:22:00|201910.5|201820.5|201908.5|201818.5|201914.6|201824.6|201906.9|201816.9|5
1735057330000|2024-12-24 16:22:10|201905.8|201815.8|201882.3|201792.3|201908.2|201818.2|201882.3|201792.3|9
1735057340000|2024-12-24 16:22:20|201887.7|201797.7|201898.7|201808.7|201898.7|201808.7|201887.7|201797.7|15
1735057350000|2024-12-24 16:22:30|201898.2|201808.2|201898.1|201808.1|201898.4|201808.4|201896.6|201806.6|8
1735057360000|2024-12-24 16:22:40|201898.4|201808.4|201905.5|201815.5|201905.5|201815.5|201896.7|201806.7|6
1735057370000|2024-12-24 16:22:50|201907.4|201817.4|201909.6|201819.6|201909.6|201819.6|201902.4|201812.4|7
1735057380000|2024-12-24 16:23:00|201910.8|201820.8|201916.4|201826.4|201925.9|201835.9|201910.1|201820.1|10
1735057390000|2024-12-24 16:23:10|201917.4|201827.4|201916.5|201826.5|201917.4|201827.4|201916.5|201826.5|4
1735057400000|2024-12-24 16:23:20|201913.7|201823.7|201914.2|201824.2|201916|201826|201913.7|201823.7|5
1735057410000|2024-12-24 16:23:30|201913.8|201823.8|201909.3|201819.3|201913.8|201823.8|201909.1|201819.1|8
1735057420000|2024-12-24 16:23:40|201911|201821|201911|201821|201911.7|201821.7|201911|201821|5
1735057430000|2024-12-24 16:23:50|201910.8|201820.8|201911.3|201821.3|201911.5|201821.5|201910.8|201820.8|3
1735057440000|2024-12-24 16:24:00|201912|201822|201906.6|201816.6|201912|201822|201900.7|201810.7|10
1735057450000|2024-12-24 16:24:10|201906.4|201816.4|201905.1|201815.1|201906.7|201816.7|201903.4|201813.4|17
1735057460000|2024-12-24 16:24:20|201903.4|201813.4|201907.2|201817.2|201910.9|201820.9|201899.7|201809.7|18
1735057470000|2024-12-24 16:24:30|201908.9|201818.9|201907.7|201817.7|201909.7|201819.7|201907.7|201817.7|7
1735057480000|2024-12-24 16:24:40|201907.5|201817.5|201906.3|201816.3|201908.2|201818.2|201906.3|201816.3|5
1735057490000|2024-12-24 16:24:50|201908|201818|201909.8|201819.8|201911.3|201821.3|201903|201813|10
1735057500000|2024-12-24 16:25:00|201908.8|201818.8|201907.7|201817.7|201911.6|201821.6|201905.5|201815.5|9
1735057510000|2024-12-24 16:25:10|201906.1|201816.1|201906.4|201816.4|201906.4|201816.4|201902.6|201812.6|10
1735057520000|2024-12-24 16:25:20|201904.8|201814.8|201903.6|201813.6|201905.2|201815.2|201899.7|201809.7|4
1735057540000|2024-12-24 16:25:40|201905.2|201815.2|201907.7|201817.7|201907.7|201817.7|201905.2|201815.2|2
1735057550000|2024-12-24 16:25:50|201909.3|201819.3|201923.3|201833.3|201925.6|201835.6|201901.5|201811.5|12
1735057560000|2024-12-24 16:26:00|201923|201833|201923.3|201833.3|201923.3|201833.3|201922.7|201832.7|3
1735057570000|2024-12-24 16:26:10|201920.8|201830.8|201920.8|201830.8|201920.8|201830.8|201920.8|201830.8|1
1735057580000|2024-12-24 16:26:20|201916.1|201826.1|201921.1|201831.1|201921.1|201831.1|201916.1|201826.1|16
1735057590000|2024-12-24 16:26:30|201919.6|201829.6|201920|201830|201921.1|201831.1|201919.6|201829.6|6
1735057610000|2024-12-24 16:26:50|201919.3|201829.3|201994.5|201904.5|201995|201905|201919.3|201829.3|11
1735057620000|2024-12-24 16:27:00|201993.8|201903.8|201988.2|201898.2|201995.5|201905.5|201987.3|201897.3|11
1735057630000|2024-12-24 16:27:10|201988.9|201898.9|201959.7|201869.7|201988.9|201898.9|201959.5|201869.5|10
1735057640000|2024-12-24 16:27:20|201971.6|201881.6|201992|201902|201992.8|201902.8|201971.6|201881.6|10
1735057650000|2024-12-24 16:27:30|201991.1|201901.1|201992|201902|201992|201902|201991.1|201901.1|2
1735057660000|2024-12-24 16:27:40|201989.2|201899.2|201989.7|201899.7|201992.2|201902.2|201989.2|201899.2|3
1735057670000|2024-12-24 16:27:50|201988.7|201898.7|201992.2|201902.2|201992.2|201902.2|201988.7|201898.7|2
1735057680000|2024-12-24 16:28:00|201989|201899|201992.1|201902.1|201992.2|201902.2|201989|201899|5
1735057690000|2024-12-24 16:28:10|201991|201901|201989.3|201899.3|201991|201901|201986.1|201896.1|5
1735057700000|2024-12-24 16:28:20|201986.9|201896.9|201991.3|201901.3|201991.6|201901.6|201986.9|201896.9|6
1735057710000|2024-12-24 16:28:30|201989.8|201899.8|201988.3|201898.3|201991.1|201901.1|201986.8|201896.8|9
1735057720000|2024-12-24 16:28:40|201987.5|201897.5|201988.5|201898.5|201993.8|201903.8|201987.5|201897.5|11
1735057730000|2024-12-24 16:28:50|201991|201901|201968.3|201878.3|201991|201901|201965|201875|18
1735057740000|2024-12-24 16:29:00|201968.7|201878.7|201984.5|201894.5|201987|201897|201968.7|201878.7|6
1735057750000|2024-12-24 16:29:10|201984|201894|201990.8|201900.8|201994.2|201904.2|201984|201894|12
1735057760000|2024-12-24 16:29:20|201988.4|201898.4|201986.4|201896.4|201988.4|201898.4|201985.9|201895.9|3
1735057770000|2024-12-24 16:29:30|201984.7|201894.7|201990.2|201900.2|201990.2|201900.2|201984.7|201894.7|2
1735057780000|2024-12-24 16:29:40|201991|201901|201986|201896|201991|201901|201986|201896|11
1735057790000|2024-12-24 16:29:50|201986.7|201896.7|201972.7|201882.7|201986.7|201896.7|201964.9|201874.9|10
1735057800000|2024-12-24 16:30:00|201973|201883|201976.5|201886.5|201980.3|201890.3|201966|201876|23
1735057810000|2024-12-24 16:30:10|201979.7|201889.7|201980.6|201890.6|201980.9|201890.9|201972.5|201882.5|15
1735057820000|2024-12-24 16:30:20|201980.5|201890.5|201977.8|201887.8|201980.6|201890.6|201976.6|201886.6|6
1735057830000|2024-12-24 16:30:30|201978.3|201888.3|201981.2|201891.2|201982.4|201892.4|201974.2|201884.2|14
1735057840000|2024-12-24 16:30:40|201982.4|201892.4|201981.2|201891.2|201982.4|201892.4|201981.2|201891.2|2
1735057850000|2024-12-24 16:30:50|201978.7|201888.7|201970.3|201880.3|201978.7|201888.7|201960|201870|10
1735057860000|2024-12-24 16:31:00|201968.2|201878.2|201974.4|201884.4|201974.7|201884.7|201967.4|201877.4|16
1735057870000|2024-12-24 16:31:10|201975.6|201885.6|201970.2|201880.2|201975.7|201885.7|201967.5|201877.5|10
1735057880000|2024-12-24 16:31:20|201970.9|201880.9|201949.8|201859.8|201975.7|201885.7|201945.7|201855.7|28
1735057890000|2024-12-24 16:31:30|201947.1|201857.1|201942|201852|201957.9|201867.9|201939.8|201849.8|21
1735057900000|2024-12-24 16:31:40|201943.2|201853.2|201961.7|201871.7|201964|201874|201940.9|201850.9|27
1735057910000|2024-12-24 16:31:50|201962.2|201872.2|201956.7|201866.7|201963.9|201873.9|201956.7|201866.7|7
1735057920000|2024-12-24 16:32:00|201967.7|201877.7|201952.4|201862.4|201967.7|201877.7|201944.5|201854.5|24
1735057930000|2024-12-24 16:32:10|201951.5|201861.5|201948.1|201858.1|201955.4|201865.4|201945|201855|21
1735057940000|2024-12-24 16:32:20|201944.1|201854.1|201943.4|201853.4|201954.7|201864.7|201942.1|201852.1|18
1735057950000|2024-12-24 16:32:30|201947.6|201857.6|201928.6|201838.6|201955.3|201865.3|201928.6|201838.6|29
1735057960000|2024-12-24 16:32:40|201934.2|201844.2|201933.2|201843.2|201934.7|201844.7|201928.8|201838.8|18
1735057970000|2024-12-24 16:32:50|201933.1|201843.1|201932.1|201842.1|201934.5|201844.5|201932.1|201842.1|4
1735057980000|2024-12-24 16:33:00|201933.9|201843.9|201936.6|201846.6|201943.4|201853.4|201933.6|201843.6|15
1735057990000|2024-12-24 16:33:10|201933.6|201843.6|201948.2|201858.2|201951.5|201861.5|201921.6|201831.6|28
1735058000000|2024-12-24 16:33:20|201945.4|201855.4|201948.6|201858.6|201950.6|201860.6|201945.4|201855.4|7
1735058010000|2024-12-24 16:33:30|201948.7|201858.7|201950.6|201860.6|201956.3|201866.3|201947|201857|10
1735058020000|2024-12-24 16:33:40|201946.8|201856.8|201954.1|201864.1|201954.9|201864.9|201946.8|201856.8|5
1735058030000|2024-12-24 16:33:50|201954.5|201864.5|201952.4|201862.4|201958.5|201868.5|201946.5|201856.5|11
1735058040000|2024-12-24 16:34:00|201950.8|201860.8|201945.8|201855.8|201952.8|201862.8|201940.4|201850.4|12
1735058050000|2024-12-24 16:34:10|201943.6|201853.6|201937.2|201847.2|201944.3|201854.3|201925.5|201835.5|15
1735058060000|2024-12-24 16:34:20|201936.7|201846.7|201935.6|201845.6|201937.3|201847.3|201935.6|201845.6|6
1735058070000|2024-12-24 16:34:30|201932.8|201842.8|201938.9|201848.9|201939.5|201849.5|201932.8|201842.8|6
1735058080000|2024-12-24 16:34:40|201939|201849|201939|201849|201939|201849|201939|201849|1
1735058090000|2024-12-24 16:34:50|201938.7|201848.7|201938.9|201848.9|201938.9|201848.9|201938.7|201848.7|2
1735058100000|2024-12-24 16:35:00|201938.7|201848.7|201939.5|201849.5|201940.7|201850.7|201938.7|201848.7|10
1735058110000|2024-12-24 16:35:10|201940.2|201850.2|201936.7|201846.7|201940.2|201850.2|201930.9|201840.9|4
1735058120000|2024-12-24 16:35:20|201936.5|201846.5|201940.2|201850.2|201940.7|201850.7|201936.5|201846.5|7
1735058130000|2024-12-24 16:35:30|201940.7|201850.7|201940.3|201850.3|201940.7|201850.7|201940.3|201850.3|2
1735058140000|2024-12-24 16:35:40|201940.2|201850.2|201887.9|201797.9|201940.8|201850.8|201887.9|201797.9|23
1735058150000|2024-12-24 16:35:50|201891.8|201801.8|201904.7|201814.7|201904.7|201814.7|201890.3|201800.3|15
1735058160000|2024-12-24 16:36:00|201910.7|201820.7|201911.5|201821.5|201912.1|201822.1|201907.9|201817.9|7
1735058170000|2024-12-24 16:36:10|201907.1|201817.1|201907|201817|201907.7|201817.7|201906.2|201816.2|7
1735058180000|2024-12-24 16:36:20|201907.5|201817.5|201911.4|201821.4|201913.6|201823.6|201907.5|201817.5|8
1735058190000|2024-12-24 16:36:30|201911.2|201821.2|201918.5|201828.5|201918.5|201828.5|201908|201818|7
1735058200000|2024-12-24 16:36:40|201917.6|201827.6|201905.9|201815.9|201918.3|201828.3|201902.7|201812.7|25
1735058210000|2024-12-24 16:36:50|201905.6|201815.6|201906.8|201816.8|201908.7|201818.7|201899.7|201809.7|9
1735058230000|2024-12-24 16:37:10|201906.2|201816.2|201907.1|201817.1|201907.1|201817.1|201906.2|201816.2|2
1735058240000|2024-12-24 16:37:20|201910.5|201820.5|201914.5|201824.5|201915.4|201825.4|201910.5|201820.5|8
1735058250000|2024-12-24 16:37:30|201909.5|201819.5|201878.8|201788.8|201911.9|201821.9|201878.8|201788.8|14
1735058260000|2024-12-24 16:37:40|201885.6|201795.6|201879.9|201789.9|201885.6|201795.6|201878.1|201788.1|9
1735058270000|2024-12-24 16:37:50|201876.7|201786.7|201884|201794|201884|201794|201876.7|201786.7|12
1735058280000|2024-12-24 16:38:00|201882.1|201792.1|201883.6|201793.6|201883.7|201793.7|201875.2|201785.2|8
1735058290000|2024-12-24 16:38:10|201881.8|201791.8|201884.2|201794.2|201884.2|201794.2|201878.1|201788.1|7
1735058300000|2024-12-24 16:38:20|201882|201792|201876.4|201786.4|201882.1|201792.1|201872.8|201782.8|10
1735058310000|2024-12-24 16:38:30|201875|201785|201871.8|201781.8|201875.1|201785.1|201869.9|201779.9|12
1735058320000|2024-12-24 16:38:40|201871.9|201781.9|201871.7|201781.7|201871.9|201781.9|201869.9|201779.9|19
1735058330000|2024-12-24 16:38:50|201871.8|201781.8|201883.7|201793.7|201883.7|201793.7|201871.7|201781.7|7
1735058340000|2024-12-24 16:39:00|201881.4|201791.4|201883.7|201793.7|201883.7|201793.7|201879.5|201789.5|8
1735058350000|2024-12-24 16:39:10|201885.6|201795.6|201883.5|201793.5|201886.1|201796.1|201877.5|201787.5|9
1735058360000|2024-12-24 16:39:20|201893.5|201803.5|201850.5|201760.5|201893.5|201803.5|201833.6|201743.6|23
1735058370000|2024-12-24 16:39:30|201849.8|201759.8|201818.3|201728.3|201860.5|201770.5|201814.9|201724.9|21
1735058380000|2024-12-24 16:39:40|201817.1|201727.1|201791.3|201701.3|201824.9|201734.9|201786.3|201696.3|25
1735058390000|2024-12-24 16:39:50|201789.1|201699.1|201784.8|201694.8|201791.3|201701.3|201778.3|201688.3|14
1735058400000|2024-12-24 16:40:00|201787.4|201697.4|201781.9|201691.9|201787.4|201697.4|201776.9|201686.9|5
1735058410000|2024-12-24 16:40:10|201782.1|201692.1|201775.7|201685.7|201782.1|201692.1|201772|201682|6
1735058420000|2024-12-24 16:40:20|201775.5|201685.5|201781.6|201691.6|201781.6|201691.6|201775.5|201685.5|9
1735058430000|2024-12-24 16:40:30|201779.3|201689.3|201776.8|201686.8|201779.8|201689.8|201771.4|201681.4|6
1735058440000|2024-12-24 16:40:40|201780.2|201690.2|201777.2|201687.2|201781.4|201691.4|201768.3|201678.3|18
1735058450000|2024-12-24 16:40:50|201771.1|201681.1|201770.7|201680.7|201775.6|201685.6|201770.6|201680.6|13
1735058460000|2024-12-24 16:41:00|201775.2|201685.2|201771|201681|201775.2|201685.2|201769|201679|10
1735058470000|2024-12-24 16:41:10|201771.1|201681.1|201771.6|201681.6|201775.5|201685.5|201771.1|201681.1|5
1735058480000|2024-12-24 16:41:20|201772.6|201682.6|201813.2|201723.2|201815.5|201725.5|201772.6|201682.6|4
1735058490000|2024-12-24 16:41:30|201815|201725|201815|201725|201815|201725|201815|201725|1
1735058500000|2024-12-24 16:41:40|201810.1|201720.1|201803.4|201713.4|201810.1|201720.1|201803.4|201713.4|4
1735058510000|2024-12-24 16:41:50|201805.7|201715.7|201802.5|201712.5|201810|201720|201801.1|201711.1|15
1735058520000|2024-12-24 16:42:00|201806.3|201716.3|201834.2|201744.2|201834.2|201744.2|201800.8|201710.8|9
1735058530000|2024-12-24 16:42:10|201833.6|201743.6|201831.1|201741.1|201868.4|201778.4|201825.9|201735.9|24
1735058540000|2024-12-24 16:42:20|201829.1|201739.1|201830.3|201740.3|201856|201766|201819.8|201729.8|22
1735058550000|2024-12-24 16:42:30|201830|201740|201829.2|201739.2|201830.7|201740.7|201826.3|201736.3|22
1735058560000|2024-12-24 16:42:40|201830|201740|201830.5|201740.5|201831|201741|201828|201738|23
1735058570000|2024-12-24 16:42:50|201829.5|201739.5|201830|201740|201830.5|201740.5|201828.3|201738.3|18
1735058580000|2024-12-24 16:43:00|201828|201738|201827.6|201737.6|201828|201738|201826.5|201736.5|4
1735058590000|2024-12-24 16:43:10|201826.8|201736.8|201844|201754|201845|201755|201826.8|201736.8|7
1735058600000|2024-12-24 16:43:20|201845.7|201755.7|201845.7|201755.7|201845.7|201755.7|201845.7|201755.7|1
1735058610000|2024-12-24 16:43:30|201845.5|201755.5|201845.5|201755.5|201845.5|201755.5|201845.5|201755.5|1
1735058620000|2024-12-24 16:43:40|201845.7|201755.7|201847.1|201757.1|201849.5|201759.5|201845.7|201755.7|3
1735058630000|2024-12-24 16:43:50|201852.6|201762.6|201888.4|201798.4|201899.5|201809.5|201852.6|201762.6|28
1735058640000|2024-12-24 16:44:00|201889.9|201799.9|201893.8|201803.8|201899.2|201809.2|201888.9|201798.9|28
1735058650000|2024-12-24 16:44:10|201894.8|201804.8|201894.1|201804.1|201895.5|201805.5|201891.6|201801.6|19
1735058660000|2024-12-24 16:44:20|201893.6|201803.6|201896|201806|201901.2|201811.2|201889.8|201799.8|28
1735058670000|2024-12-24 16:44:30|201896.1|201806.1|201878.2|201788.2|201898.9|201808.9|201878.2|201788.2|20
1735058680000|2024-12-24 16:44:40|201878|201788|201858.5|201768.5|201886.1|201796.1|201857|201767|21
1735058690000|2024-12-24 16:44:50|201858.4|201768.4|201864.2|201774.2|201864.2|201774.2|201858.4|201768.4|4
1735058700000|2024-12-24 16:45:00|201867.2|201777.2|201847.6|201757.6|201870.4|201780.4|201847.6|201757.6|10
1735058710000|2024-12-24 16:45:10|201847.8|201757.8|201855.7|201765.7|201856.2|201766.2|201843.2|201753.2|18
1735058720000|2024-12-24 16:45:20|201856.2|201766.2|201862.5|201772.5|201862.5|201772.5|201855.8|201765.8|13
1735058730000|2024-12-24 16:45:30|201859.3|201769.3|201859.1|201769.1|201859.3|201769.3|201859.1|201769.1|2
1735058740000|2024-12-24 16:45:40|201852.9|201762.9|201860|201770|201862.4|201772.4|201852.9|201762.9|5
1735058750000|2024-12-24 16:45:50|201857.3|201767.3|201857.7|201767.7|201861.7|201771.7|201857.3|201767.3|5
1735058760000|2024-12-24 16:46:00|201861.7|201771.7|201880.2|201790.2|201901.4|201811.4|201858.1|201768.1|19
1735058770000|2024-12-24 16:46:10|201883|201793|201883.3|201793.3|201883.8|201793.8|201872.5|201782.5|11
1735058780000|2024-12-24 16:46:20|201881.7|201791.7|201872.8|201782.8|201892.3|201802.3|201872.8|201782.8|14
1735058790000|2024-12-24 16:46:30|201872.2|201782.2|201864.2|201774.2|201872.3|201782.3|201861.4|201771.4|12
1735058800000|2024-12-24 16:46:40|201863.7|201773.7|201864.2|201774.2|201864.2|201774.2|201863.7|201773.7|2
1735058810000|2024-12-24 16:46:50|201870.3|201780.3|201883.3|201793.3|201886.1|201796.1|201870.3|201780.3|13
1735058820000|2024-12-24 16:47:00|201894.4|201804.4|201886.5|201796.5|201900.8|201810.8|201877.8|201787.8|16
1735058830000|2024-12-24 16:47:10|201882.8|201792.8|201886.8|201796.8|201892.1|201802.1|201879.6|201789.6|18
1735058840000|2024-12-24 16:47:20|201884.4|201794.4|201885|201795|201905|201815|201880.1|201790.1|26
1735058850000|2024-12-24 16:47:30|201892.2|201802.2|201886.4|201796.4|201893.8|201803.8|201880.4|201790.4|15
1735058860000|2024-12-24 16:47:40|201893.8|201803.8|201856.3|201766.3|201901.5|201811.5|201854.8|201764.8|31
1735058870000|2024-12-24 16:47:50|201856|201766|201858.6|201768.6|201858.6|201768.6|201854|201764|22
1735058880000|2024-12-24 16:48:00|201864.2|201774.2|201854.3|201764.3|201864.2|201774.2|201852.4|201762.4|10
1735058890000|2024-12-24 16:48:10|201852.5|201762.5|201855.5|201765.5|201856.1|201766.1|201848.5|201758.5|15
1735058900000|2024-12-24 16:48:20|201858.2|201768.2|201858.4|201768.4|201858.4|201768.4|201858.2|201768.2|2
1735058910000|2024-12-24 16:48:30|201858.3|201768.3|201841.2|201751.2|201861.4|201771.4|201841.1|201751.1|10
1735058920000|2024-12-24 16:48:40|201841.4|201751.4|201824.2|201734.2|201841.9|201751.9|201823.8|201733.8|16
1735058930000|2024-12-24 16:48:50|201824.5|201734.5|201816.1|201726.1|201825.2|201735.2|201812.6|201722.6|15
1735058940000|2024-12-24 16:49:00|201816.6|201726.6|201814.5|201724.5|201820.6|201730.6|201814.5|201724.5|10
1735058950000|2024-12-24 16:49:10|201811.8|201721.8|201812.5|201722.5|201814.6|201724.6|201810.1|201720.1|12
1735058960000|2024-12-24 16:49:20|201812.6|201722.6|201812.4|201722.4|201812.6|201722.6|201812.4|201722.4|2
1735058970000|2024-12-24 16:49:30|201812.5|201722.5|201809.4|201719.4|201812.5|201722.5|201809.4|201719.4|3
1735058980000|2024-12-24 16:49:40|201814|201724|201809.5|201719.5|201814|201724|201809.5|201719.5|4
1735058990000|2024-12-24 16:49:50|201809.7|201719.7|201812|201722|201816.9|201726.9|201809.4|201719.4|8
1735059000000|2024-12-24 16:50:00|201811.6|201721.6|201808.4|201718.4|201817|201727|201808.4|201718.4|6
1735059010000|2024-12-24 16:50:10|201812.9|201722.9|201810|201720|201813.5|201723.5|201810|201720|4
1735059020000|2024-12-24 16:50:20|201813.1|201723.1|201809.6|201719.6|201813.1|201723.1|201809.6|201719.6|2
1735059030000|2024-12-24 16:50:30|201810.3|201720.3|201809|201719|201810.3|201720.3|201808.4|201718.4|3
1735059040000|2024-12-24 16:50:40|201809.2|201719.2|201808.5|201718.5|201809.2|201719.2|201808.5|201718.5|2
1735059050000|2024-12-24 16:50:50|201808.2|201718.2|201814.3|201724.3|201814.3|201724.3|201808.2|201718.2|5
1735059060000|2024-12-24 16:51:00|201817.9|201727.9|201806.9|201716.9|201824.8|201734.8|201803.2|201713.2|5
1735059080000|2024-12-24 16:51:20|201809.5|201719.5|201808.1|201718.1|201815.6|201725.6|201807.4|201717.4|9
1735059090000|2024-12-24 16:51:30|201808.8|201718.8|201811.1|201721.1|201811.1|201721.1|201808.8|201718.8|2
1735059100000|2024-12-24 16:51:40|201810.3|201720.3|201802.8|201712.8|201810.3|201720.3|201802.8|201712.8|6
1735059110000|2024-12-24 16:51:50|201803|201713|201802.8|201712.8|201807.3|201717.3|201802.8|201712.8|3
1735059120000|2024-12-24 16:52:00|201806|201716|201802.8|201712.8|201806.2|201716.2|201802.7|201712.7|4
1735059130000|2024-12-24 16:52:10|201803.4|201713.4|201802.5|201712.5|201803.4|201713.4|201802.5|201712.5|2
1735059140000|2024-12-24 16:52:20|201802.3|201712.3|201804.3|201714.3|201804.3|201714.3|201802.3|201712.3|2
1735059150000|2024-12-24 16:52:30|201807|201717|201807|201717|201807|201717|201807|201717|1
1735059160000|2024-12-24 16:52:40|201810.1|201720.1|201804.4|201714.4|201810.1|201720.1|201804.4|201714.4|4
1735059170000|2024-12-24 16:52:50|201808.4|201718.4|201804.5|201714.5|201808.4|201718.4|201804.5|201714.5|6
1735059180000|2024-12-24 16:53:00|201807.9|201717.9|201806.1|201716.1|201810.5|201720.5|201806.1|201716.1|3
1735059190000|2024-12-24 16:53:10|201805.9|201715.9|201805.4|201715.4|201808.8|201718.8|201805.4|201715.4|3
1735059200000|2024-12-24 16:53:20|201804.7|201714.7|201803.7|201713.7|201807.3|201717.3|201803.1|201713.1|11
1735059210000|2024-12-24 16:53:30|201807.1|201717.1|201804.6|201714.6|201807.7|201717.7|201803.7|201713.7|6
1735059220000|2024-12-24 16:53:40|201804.3|201714.3|201804.5|201714.5|201804.5|201714.5|201804.3|201714.3|2
1735059240000|2024-12-24 16:54:00|201807.5|201717.5|201804.5|201714.5|201808.3|201718.3|201802.6|201712.6|10
1735059250000|2024-12-24 16:54:10|201808.2|201718.2|201804.8|201714.8|201808.2|201718.2|201804.8|201714.8|2
1735059260000|2024-12-24 16:54:20|201803.6|201713.6|201804.3|201714.3|201807.9|201717.9|201803.6|201713.6|6
1735059270000|2024-12-24 16:54:30|201803.6|201713.6|201800.8|201710.8|201803.6|201713.6|201800.8|201710.8|3
1735059280000|2024-12-24 16:54:40|201782.5|201692.5|201776.8|201686.8|201782.5|201692.5|201776|201686|22
1735059290000|2024-12-24 16:54:50|201776.3|201686.3|201775.6|201685.6|201776.3|201686.3|201775.5|201685.5|3
1735059300000|2024-12-24 16:55:00|201775.8|201685.8|201775.5|201685.5|201776.1|201686.1|201773.3|201683.3|6
1735059310000|2024-12-24 16:55:10|201774.6|201684.6|201774.8|201684.8|201774.8|201684.8|201774.6|201684.6|2
1735059320000|2024-12-24 16:55:20|201771.3|201681.3|201768.9|201678.9|201772|201682|201768.4|201678.4|6
1735059330000|2024-12-24 16:55:30|201772.8|201682.8|201774.5|201684.5|201774.5|201684.5|201772.8|201682.8|8
1735059340000|2024-12-24 16:55:40|201774.2|201684.2|201770.7|201680.7|201774.5|201684.5|201768|201678|7
1735059350000|2024-12-24 16:55:50|201777.2|201687.2|201791.5|201701.5|201793.7|201703.7|201777.2|201687.2|3
1735059360000|2024-12-24 16:56:00|201795|201705|201794.3|201704.3|201795.8|201705.8|201792.6|201702.6|6
1735059370000|2024-12-24 16:56:10|201797.2|201707.2|201793.4|201703.4|201797.2|201707.2|201793.3|201703.3|5
1735059380000|2024-12-24 16:56:20|201793|201703|201787.8|201697.8|201793|201703|201787.1|201697.1|8
1735059390000|2024-12-24 16:56:30|201787.7|201697.7|201788.4|201698.4|201789.2|201699.2|201782.5|201692.5|15
1735059400000|2024-12-24 16:56:40|201788.5|201698.5|201783.9|201693.9|201790.2|201700.2|201783.4|201693.4|14
1735059410000|2024-12-24 16:56:50|201784.2|201694.2|201757|201667|201791.8|201701.8|201757|201667|9
1735059420000|2024-12-24 16:57:00|201758.7|201668.7|201762.4|201672.4|201762.4|201672.4|201755.2|201665.2|13
1735059430000|2024-12-24 16:57:10|201762.6|201672.6|201761.6|201671.6|201762.6|201672.6|201759.9|201669.9|8
1735059440000|2024-12-24 16:57:20|201764.4|201674.4|201767.8|201677.8|201768.2|201678.2|201764.4|201674.4|8
1735059450000|2024-12-24 16:57:30|201768.2|201678.2|201778.5|201688.5|201785.7|201695.7|201767|201677|12
1735059460000|2024-12-24 16:57:40|201777.7|201687.7|201772.2|201682.2|201777.7|201687.7|201772.2|201682.2|3
1735059470000|2024-12-24 16:57:50|201772.7|201682.7|201765|201675|201785.8|201695.8|201764.8|201674.8|29
1735059480000|2024-12-24 16:58:00|201764.7|201674.7|201760.9|201670.9|201767.4|201677.4|201760.9|201670.9|13
1735059490000|2024-12-24 16:58:10|201761.9|201671.9|201761.2|201671.2|201762.4|201672.4|201761.2|201671.2|3
1735059500000|2024-12-24 16:58:20|201766.2|201676.2|201780.7|201690.7|201783|201693|201764.2|201674.2|9
1735059510000|2024-12-24 16:58:30|201777.2|201687.2|201783|201693|201785.4|201695.4|201774.3|201684.3|23
1735059520000|2024-12-24 16:58:40|201786.1|201696.1|201747.5|201657.5|201786.1|201696.1|201744.2|201654.2|21
1735059530000|2024-12-24 16:58:50|201743.6|201653.6|201736|201646|201743.6|201653.6|201733.4|201643.4|19
1735059540000|2024-12-24 16:59:00|201734.5|201644.5|201747.5|201657.5|201748|201658|201734.5|201644.5|23
1735059550000|2024-12-24 16:59:10|201748|201658|201748|201658|201749|201659|201745.1|201655.1|14
1735059560000|2024-12-24 16:59:20|201748.8|201658.8|201747|201657|201748.8|201658.8|201745.8|201655.8|10
1735059570000|2024-12-24 16:59:30|201748.5|201658.5|201766.7|201676.7|201778.1|201688.1|201748.5|201658.5|11
1735059580000|2024-12-24 16:59:40|201769.7|201679.7|201769.7|201679.7|201771.5|201681.5|201765.4|201675.4|8
1735059590000|2024-12-24 16:59:50|201765.7|201675.7|201771.7|201681.7|201782.1|201692.1|201765.7|201675.7|13
1735059600000|2024-12-24 17:00:00|201771.5|201681.5|201781.8|201691.8|201783|201693|201771.5|201681.5|15
1735059610000|2024-12-24 17:00:10|201779.5|201689.5|201771.3|201681.3|201779.5|201689.5|201766.1|201676.1|10
1735059620000|2024-12-24 17:00:20|201771.8|201681.8|201771.9|201681.9|201775.3|201685.3|201768|201678|19
1735059630000|2024-12-24 17:00:30|201770.9|201680.9|201776.3|201686.3|201776.3|201686.3|201769.2|201679.2|16
1735059640000|2024-12-24 17:00:40|201774|201684|201773.1|201683.1|201775.8|201685.8|201771|201681|12
1735059650000|2024-12-24 17:00:50|201773.8|201683.8|201767.9|201677.9|201774.1|201684.1|201746.3|201656.3|13
1735059660000|2024-12-24 17:01:00|201769|201679|201770.3|201680.3|201774.8|201684.8|201764|201674|28
1735059670000|2024-12-24 17:01:10|201767.1|201677.1|201750.1|201660.1|201773.1|201683.1|201749.4|201659.4|22
1735059680000|2024-12-24 17:01:20|201754.5|201664.5|201756.3|201666.3|201756.3|201666.3|201754.5|201664.5|7
1735059690000|2024-12-24 17:01:30|201756.5|201666.5|201756.5|201666.5|201756.8|201666.8|201756.2|201666.2|5
1735059700000|2024-12-24 17:01:40|201756.2|201666.2|201756.1|201666.1|201756.5|201666.5|201754.8|201664.8|10
1735059710000|2024-12-24 17:01:50|201758.5|201668.5|201761.3|201671.3|201761.3|201671.3|201758.5|201668.5|10
1735059720000|2024-12-24 17:02:00|201761.7|201671.7|201762.8|201672.8|201762.8|201672.8|201761.5|201671.5|5
1735059730000|2024-12-24 17:02:10|201762.5|201672.5|201760.4|201670.4|201764.2|201674.2|201760.4|201670.4|7
1735059740000|2024-12-24 17:02:20|201761.3|201671.3|201754.7|201664.7|201765.7|201675.7|201753.6|201663.6|14
1735059750000|2024-12-24 17:02:30|201756.9|201666.9|201841.5|201751.5|201849.2|201759.2|201745.3|201655.3|21
1735059760000|2024-12-24 17:02:40|201836.6|201746.6|201828.2|201738.2|201837.3|201747.3|201825.5|201735.5|16
1735059770000|2024-12-24 17:02:50|201828.1|201738.1|201826.8|201736.8|201828.3|201738.3|201825.7|201735.7|11
1735059780000|2024-12-24 17:03:00|201832.6|201742.6|201810.4|201720.4|201832.6|201742.6|201809.4|201719.4|8
1735059790000|2024-12-24 17:03:10|201809.2|201719.2|201801.3|201711.3|201809.2|201719.2|201800.6|201710.6|10
1735059800000|2024-12-24 17:03:20|201796|201706|201794|201704|201797|201707|201794|201704|11
1735059810000|2024-12-24 17:03:30|201794.1|201704.1|201794.1|201704.1|201794.1|201704.1|201794.1|201704.1|1
1735059820000|2024-12-24 17:03:40|201794.4|201704.4|201794.1|201704.1|201795.5|201705.5|201794.1|201704.1|9
1735059830000|2024-12-24 17:03:50|201794.2|201704.2|201793.8|201703.8|201794.4|201704.4|201793.8|201703.8|8
1735059840000|2024-12-24 17:04:00|201798.5|201708.5|201800.4|201710.4|201803.9|201713.9|201797.8|201707.8|10
1735059850000|2024-12-24 17:04:10|201803.3|201713.3|201801.7|201711.7|201803.3|201713.3|201798|201708|5
1735059860000|2024-12-24 17:04:20|201804.4|201714.4|201773.3|201683.3|201806.2|201716.2|201770.3|201680.3|14
1735059870000|2024-12-24 17:04:30|201773.2|201683.2|201775.6|201685.6|201775.6|201685.6|201773.2|201683.2|16
1735059880000|2024-12-24 17:04:40|201775.4|201685.4|201774.4|201684.4|201776.4|201686.4|201773.8|201683.8|19
1735059890000|2024-12-24 17:04:50|201773.8|201683.8|201757.5|201667.5|201774.4|201684.4|201746.3|201656.3|16
1735059900000|2024-12-24 17:05:00|201754.4|201664.4|201751.5|201661.5|201755.2|201665.2|201750.8|201660.8|10
1735059910000|2024-12-24 17:05:10|201750.2|201660.2|201750.7|201660.7|201750.7|201660.7|201748.4|201658.4|7
1735059920000|2024-12-24 17:05:20|201748.5|201658.5|201748.1|201658.1|201748.6|201658.6|201743.6|201653.6|10
1735059930000|2024-12-24 17:05:30|201745.6|201655.6|201745.1|201655.1|201749.7|201659.7|201743.6|201653.6|12
1735059940000|2024-12-24 17:05:40|201742.9|201652.9|201741.7|201651.7|201742.9|201652.9|201741.7|201651.7|4
1735059950000|2024-12-24 17:05:50|201742|201652|201742.2|201652.2|201742.2|201652.2|201740.7|201650.7|5
1735059960000|2024-12-24 17:06:00|201746.3|201656.3|201745|201655|201747|201657|201745|201655|8
1735059970000|2024-12-24 17:06:10|201744.7|201654.7|201728.9|201638.9|201744.7|201654.7|201726.6|201636.6|21
1735059980000|2024-12-24 17:06:20|201729.1|201639.1|201729.2|201639.2|201729.2|201639.2|201728.9|201638.9|17
1735059990000|2024-12-24 17:06:30|201728.9|201638.9|201729.1|201639.1|201729.2|201639.2|201728.7|201638.7|16
1735060000000|2024-12-24 17:06:40|201728.6|201638.6|201730.5|201640.5|201730.5|201640.5|201728.2|201638.2|18
1735060010000|2024-12-24 17:06:50|201729.8|201639.8|201712.9|201622.9|201730.5|201640.5|201710.6|201620.6|12
1735060020000|2024-12-24 17:07:00|201712.7|201622.7|201712.2|201622.2|201713.1|201623.1|201712.2|201622.2|4
1735060030000|2024-12-24 17:07:10|201712.6|201622.6|201712.9|201622.9|201712.9|201622.9|201712.6|201622.6|2
1735060040000|2024-12-24 17:07:20|201713.7|201623.7|201713.5|201623.5|201713.8|201623.8|201712.6|201622.6|6
1735060050000|2024-12-24 17:07:30|201711.5|201621.5|201712.3|201622.3|201712.3|201622.3|201711.5|201621.5|2
1735060060000|2024-12-24 17:07:40|201712|201622|201712|201622|201712|201622|201712|201622|1
1735060070000|2024-12-24 17:07:50|201712.3|201622.3|201698.1|201608.1|201712.6|201622.6|201698.1|201608.1|12
1735060080000|2024-12-24 17:08:00|201697.6|201607.6|201697.3|201607.3|201700.2|201610.2|201692.2|201602.2|15
1735060090000|2024-12-24 17:08:10|201699|201609|201694.9|201604.9|201699.2|201609.2|201692.4|201602.4|27
1735060100000|2024-12-24 17:08:20|201697.9|201607.9|201692.7|201602.7|201697.9|201607.9|201692.5|201602.5|22
1735060110000|2024-12-24 17:08:30|201692.2|201602.2|201692.4|201602.4|201692.4|201602.4|201692.2|201602.2|2
1735060120000|2024-12-24 17:08:40|201691.2|201601.2|201685.7|201595.7|201691.2|201601.2|201685.5|201595.5|4
1735060130000|2024-12-24 17:08:50|201682.6|201592.6|201676.3|201586.3|201682.6|201592.6|201668.5|201578.5|5
1735060140000|2024-12-24 17:09:00|201675.6|201585.6|201681.7|201591.7|201684.4|201594.4|201675.6|201585.6|5
1735060160000|2024-12-24 17:09:20|201679.3|201589.3|201681.9|201591.9|201681.9|201591.9|201679.3|201589.3|2
1735060170000|2024-12-24 17:09:30|201679.6|201589.6|201680|201590|201682.4|201592.4|201676.6|201586.6|5
1735060180000|2024-12-24 17:09:40|201683.5|201593.5|201681.1|201591.1|201683.7|201593.7|201681.1|201591.1|4
1735060190000|2024-12-24 17:09:50|201681.7|201591.7|201681.1|201591.1|201681.7|201591.7|201681.1|201591.1|2
1735060200000|2024-12-24 17:10:00|201682.8|201592.8|201681.1|201591.1|201682.8|201592.8|201681.1|201591.1|2
1735060210000|2024-12-24 17:10:10|201682.8|201592.8|201681.1|201591.1|201682.8|201592.8|201681.1|201591.1|4
1735060220000|2024-12-24 17:10:20|201680.5|201590.5|201687|201597|201690.1|201600.1|201680.5|201590.5|4
1735060230000|2024-12-24 17:10:30|201686.9|201596.9|201699.2|201609.2|201699.2|201609.2|201686.9|201596.9|8
1735060240000|2024-12-24 17:10:40|201699.4|201609.4|201693.8|201603.8|201699.7|201609.7|201693.8|201603.8|3
1735060250000|2024-12-24 17:10:50|201707.2|201617.2|201695.4|201605.4|201707.2|201617.2|201695.4|201605.4|9
1735060260000|2024-12-24 17:11:00|201695.6|201605.6|201695.9|201605.9|201695.9|201605.9|201695.6|201605.6|2
1735060270000|2024-12-24 17:11:10|201694.9|201604.9|201692.2|201602.2|201694.9|201604.9|201692.2|201602.2|2
1735060280000|2024-12-24 17:11:20|201692.3|201602.3|201694.4|201604.4|201694.4|201604.4|201692.3|201602.3|2
1735060290000|2024-12-24 17:11:30|201695.9|201605.9|201692.5|201602.5|201695.9|201605.9|201692.5|201602.5|3
1735060300000|2024-12-24 17:11:40|201692.7|201602.7|201693.2|201603.2|201693.5|201603.5|201692.7|201602.7|5
1735060310000|2024-12-24 17:11:50|201692.7|201602.7|201693|201603|201693|201603|201692.7|201602.7|5
1735060320000|2024-12-24 17:12:00|201690.7|201600.7|201674.1|201584.1|201690.7|201600.7|201669.1|201579.1|12
1735060330000|2024-12-24 17:12:10|201673.8|201583.8|201668.4|201578.4|201673.8|201583.8|201668.4|201578.4|2
1735060340000|2024-12-24 17:12:20|201668.6|201578.6|201678.6|201588.6|201678.8|201588.8|201666.2|201576.2|5
1735060350000|2024-12-24 17:12:30|201678.8|201588.8|201682.1|201592.1|201684|201594|201678.8|201588.8|11
1735060360000|2024-12-24 17:12:40|201682|201592|201681.9|201591.9|201683.8|201593.8|201679.2|201589.2|6
1735060370000|2024-12-24 17:12:50|201684.6|201594.6|201683.5|201593.5|201685.9|201595.9|201680.8|201590.8|11
1735060380000|2024-12-24 17:13:00|201682.4|201592.4|201683.6|201593.6|201686.2|201596.2|201680|201590|8
1735060400000|2024-12-24 17:13:20|201685.5|201595.5|201682.5|201592.5|201688.3|201598.3|201681.8|201591.8|8
1735060410000|2024-12-24 17:13:30|201677.1|201587.1|201681.8|201591.8|201682.6|201592.6|201676.9|201586.9|11
1735060420000|2024-12-24 17:13:40|201677.4|201587.4|201681.8|201591.8|201681.9|201591.9|201676.8|201586.8|9
1735060430000|2024-12-24 17:13:50|201677.3|201587.3|201645.1|201555.1|201681.8|201591.8|201644.5|201554.5|14
1735060440000|2024-12-24 17:14:00|201642.9|201552.9|201639.4|201549.4|201642.9|201552.9|201639.3|201549.3|18
1735060450000|2024-12-24 17:14:10|201640|201550|201641.7|201551.7|201642|201552|201639.4|201549.4|5
1735060460000|2024-12-24 17:14:20|201641.9|201551.9|201641.9|201551.9|201641.9|201551.9|201641.9|201551.9|1
1735060470000|2024-12-24 17:14:30|201643.8|201553.8|201644|201554|201644.3|201554.3|201643.8|201553.8|4
1735060480000|2024-12-24 17:14:40|201642.8|201552.8|201645.3|201555.3|201646.8|201556.8|201642.8|201552.8|9
1735060490000|2024-12-24 17:14:50|201652.8|201562.8|201637.6|201547.6|201652.8|201562.8|201635.8|201545.8|7
1735060500000|2024-12-24 17:15:00|201637.5|201547.5|201623.7|201533.7|201638.3|201548.3|201623.7|201533.7|10
1735060540000|2024-12-24 17:15:40|201625|201535|201625|201535|201625|201535|201625|201535|1
1735060550000|2024-12-24 17:15:50|201625.1|201535.1|201625.1|201535.1|201625.3|201535.3|201623.8|201533.8|12
1735060560000|2024-12-24 17:16:00|201624.7|201534.7|201623.9|201533.9|201626.6|201536.6|201623.9|201533.9|4
1735060570000|2024-12-24 17:16:10|201625.2|201535.2|201623.9|201533.9|201625.2|201535.2|201623.9|201533.9|2
1735060590000|2024-12-24 17:16:30|201625.4|201535.4|201625.4|201535.4|201625.4|201535.4|201625.4|201535.4|1
1735060610000|2024-12-24 17:16:50|201623.4|201533.4|201596|201506|201623.4|201533.4|201593.6|201503.6|10
1735060620000|2024-12-24 17:17:00|201596.1|201506.1|201595.6|201505.6|201596.1|201506.1|201594.1|201504.1|9
1735060630000|2024-12-24 17:17:10|201592.5|201502.5|201591.2|201501.2|201596.2|201506.2|201590.5|201500.5|15
1735060640000|2024-12-24 17:17:20|201591|201501|201592.7|201502.7|201592.7|201502.7|201589|201499|6
1735060650000|2024-12-24 17:17:30|201596.9|201506.9|201596.3|201506.3|201598.4|201508.4|201595.5|201505.5|7
1735060660000|2024-12-24 17:17:40|201595.9|201505.9|201606.6|201516.6|201610.4|201520.4|201595.9|201505.9|20
1735060670000|2024-12-24 17:17:50|201603.2|201513.2|201602.4|201512.4|201607.4|201517.4|201601.8|201511.8|26
1735060680000|2024-12-24 17:18:00|201605.4|201515.4|201600.2|201510.2|201607.4|201517.4|201597.8|201507.8|22
1735060690000|2024-12-24 17:18:10|201601.5|201511.5|201601.6|201511.6|201602.2|201512.2|201601.5|201511.5|3
1735060700000|2024-12-24 17:18:20|201602.3|201512.3|201599.8|201509.8|201602.3|201512.3|201595.3|201505.3|4
1735060710000|2024-12-24 17:18:30|201580.2|201490.2|201585.5|201495.5|201589.5|201499.5|201578.9|201488.9|11
1735060720000|2024-12-24 17:18:40|201583.9|201493.9|201583.4|201493.4|201586.4|201496.4|201583.4|201493.4|5
1735060730000|2024-12-24 17:18:50|201586.6|201496.6|201587.2|201497.2|201588.7|201498.7|201585.1|201495.1|10
1735060740000|2024-12-24 17:19:00|201586.2|201496.2|201584.6|201494.6|201588.2|201498.2|201584.4|201494.4|9
1735060750000|2024-12-24 17:19:10|201585.9|201495.9|201587|201497|201588|201498|201585.9|201495.9|3
1735060760000|2024-12-24 17:19:20|201585.8|201495.8|201567.4|201477.4|201589.8|201499.8|201565.7|201475.7|12
1735060770000|2024-12-24 17:19:30|201565.7|201475.7|201567.4|201477.4|201567.4|201477.4|201565.7|201475.7|10
1735060780000|2024-12-24 17:19:40|201565.9|201475.9|201567.4|201477.4|201567.4|201477.4|201565.9|201475.9|14
1735060790000|2024-12-24 17:19:50|201565.9|201475.9|201567|201477|201567.5|201477.5|201564.8|201474.8|17
1735060800000|2024-12-24 17:20:00|201570.2|201480.2|201570.5|201480.5|201570.8|201480.8|201570.2|201480.2|3
1735060830000|2024-12-24 17:20:30|201567.5|201477.5|201567.5|201477.5|201567.5|201477.5|201567.5|201477.5|1
1735060840000|2024-12-24 17:20:40|201567.9|201477.9|201565.9|201475.9|201567.9|201477.9|201565.9|201475.9|3
1735060850000|2024-12-24 17:20:50|201567.6|201477.6|201565.9|201475.9|201567.6|201477.6|201565.9|201475.9|4
1735060860000|2024-12-24 17:21:00|201567.6|201477.6|201565.9|201475.9|201567.6|201477.6|201565.9|201475.9|2
1735060870000|2024-12-24 17:21:10|201567.6|201477.6|201567|201477|201567.6|201477.6|201567|201477|2
1735060890000|2024-12-24 17:21:30|201564.5|201474.5|201564.5|201474.5|201564.5|201474.5|201564.5|201474.5|1
1735060900000|2024-12-24 17:21:40|201563.9|201473.9|201563.9|201473.9|201565.6|201475.6|201563.9|201473.9|13
1735060910000|2024-12-24 17:21:50|201564.5|201474.5|201564.5|201474.5|201566.2|201476.2|201564.5|201474.5|11
1735060920000|2024-12-24 17:22:00|201566.2|201476.2|201567.8|201477.8|201567.8|201477.8|201564.5|201474.5|16
1735060930000|2024-12-24 17:22:10|201566.9|201476.9|201564.5|201474.5|201566.9|201476.9|201564.5|201474.5|12
1735060940000|2024-12-24 17:22:20|201568.3|201478.3|201576.1|201486.1|201582.3|201492.3|201568.3|201478.3|19
1735060950000|2024-12-24 17:22:30|201577.4|201487.4|201602.2|201512.2|201610.4|201520.4|201574.1|201484.1|17
1735060960000|2024-12-24 17:22:40|201592.5|201502.5|201582.7|201492.7|201592.5|201502.5|201580.8|201490.8|20
1735060970000|2024-12-24 17:22:50|201580.4|201490.4|201581.3|201491.3|201585.8|201495.8|201580.4|201490.4|7
1735060980000|2024-12-24 17:23:00|201583.9|201493.9|201583.6|201493.6|201590.8|201500.8|201579.5|201489.5|7
1735060990000|2024-12-24 17:23:10|201585.2|201495.2|201592.5|201502.5|201597.9|201507.9|201585.2|201495.2|17
1735061000000|2024-12-24 17:23:20|201594.2|201504.2|201594.5|201504.5|201600.9|201510.9|201574.9|201484.9|13
1735061010000|2024-12-24 17:23:30|201597.2|201507.2|201599|201509|201600.7|201510.7|201593.5|201503.5|25
1735061020000|2024-12-24 17:23:40|201597.4|201507.4|201597.1|201507.1|201600.2|201510.2|201590.4|201500.4|19
1735061030000|2024-12-24 17:23:50|201593.2|201503.2|201597.8|201507.8|201600.6|201510.6|201592|201502|29
1735061040000|2024-12-24 17:24:00|201574.6|201484.6|201603.3|201513.3|201603.3|201513.3|201574.6|201484.6|20
1735061050000|2024-12-24 17:24:10|201599.1|201509.1|201596.4|201506.4|201603.9|201513.9|201587.4|201497.4|21
1735061060000|2024-12-24 17:24:20|201597.9|201507.9|201599.2|201509.2|201599.2|201509.2|201594.9|201504.9|11
1735061070000|2024-12-24 17:24:30|201594.8|201504.8|201602.8|201512.8|201603.3|201513.3|201594.8|201504.8|8
1735061080000|2024-12-24 17:24:40|201605.1|201515.1|201571.1|201481.1|201621.2|201531.2|201566.5|201476.5|25
1735061090000|2024-12-24 17:24:50|201571.3|201481.3|201571.4|201481.4|201571.5|201481.5|201571.1|201481.1|5
1735061100000|2024-12-24 17:25:00|201570.3|201480.3|201570.5|201480.5|201575.9|201485.9|201562|201472|37
1735061110000|2024-12-24 17:25:10|201562.9|201472.9|201565|201475|201570.5|201480.5|201562.4|201472.4|31
1735061120000|2024-12-24 17:25:20|201565.2|201475.2|201568|201478|201577.1|201487.1|201560|201470|20
1735061130000|2024-12-24 17:25:30|201572.6|201482.6|201567.6|201477.6|201572.6|201482.6|201563.1|201473.1|33
1735061140000|2024-12-24 17:25:40|201569.4|201479.4|201575.7|201485.7|201578.7|201488.7|201565.8|201475.8|28
1735061150000|2024-12-24 17:25:50|201576.3|201486.3|201568.8|201478.8|201578|201488|201565.7|201475.7|34
1735061160000|2024-12-24 17:26:00|201570.8|201480.8|201569.6|201479.6|201578.8|201488.8|201566.4|201476.4|32
1735061170000|2024-12-24 17:26:10|201571.7|201481.7|201597.7|201507.7|201597.9|201507.9|201567.9|201477.9|22
1735061180000|2024-12-24 17:26:20|201592.2|201502.2|201597.8|201507.8|201597.9|201507.9|201592.2|201502.2|6
1735061190000|2024-12-24 17:26:30|201594.8|201504.8|201590.7|201500.7|201599.6|201509.6|201590.1|201500.1|11
1735061200000|2024-12-24 17:26:40|201596.3|201506.3|201590.3|201500.3|201596.3|201506.3|201583.2|201493.2|11
1735061210000|2024-12-24 17:26:50|201587.8|201497.8|201585.9|201495.9|201591.5|201501.5|201583.6|201493.6|15
1735061220000|2024-12-24 17:27:00|201582.8|201492.8|201562|201472|201582.8|201492.8|201562|201472|35
1735061230000|2024-12-24 17:27:10|201563.7|201473.7|201550.5|201460.5|201566.3|201476.3|201544.7|201454.7|31
1735061240000|2024-12-24 17:27:20|201548.7|201458.7|201546.8|201456.8|201550.5|201460.5|201544.3|201454.3|11
1735061250000|2024-12-24 17:27:30|201547.4|201457.4|201547.4|201457.4|201547.4|201457.4|201545.8|201455.8|5
1735061260000|2024-12-24 17:27:40|201545.8|201455.8|201545.8|201455.8|201547.4|201457.4|201545.8|201455.8|10
1735061270000|2024-12-24 17:27:50|201554.4|201464.4|201550.7|201460.7|201554.4|201464.4|201549.6|201459.6|14
1735061280000|2024-12-24 17:28:00|201551.9|201461.9|201556|201466|201559.2|201469.2|201551.9|201461.9|7
1735061290000|2024-12-24 17:28:10|201554.1|201464.1|201550.2|201460.2|201556.1|201466.1|201545.3|201455.3|22
1735061300000|2024-12-24 17:28:20|201547.7|201457.7|201550.8|201460.8|201554.2|201464.2|201546.3|201456.3|15
1735061310000|2024-12-24 17:28:30|201549.3|201459.3|201550.3|201460.3|201551.6|201461.6|201546.4|201456.4|16
1735061320000|2024-12-24 17:28:40|201550.6|201460.6|201549.6|201459.6|201550.6|201460.6|201545.6|201455.6|9
1735061330000|2024-12-24 17:28:50|201552.5|201462.5|201542.6|201452.6|201552.5|201462.5|201535.1|201445.1|22
1735061340000|2024-12-24 17:29:00|201541|201451|201545.7|201455.7|201556.1|201466.1|201528.4|201438.4|30
1735061350000|2024-12-24 17:29:10|201543.3|201453.3|201553|201463|201556.9|201466.9|201543.3|201453.3|27
1735061360000|2024-12-24 17:29:20|201551.4|201461.4|201549.1|201459.1|201553.8|201463.8|201542.2|201452.2|19
1735061370000|2024-12-24 17:29:30|201545.4|201455.4|201553|201463|201559.7|201469.7|201544.1|201454.1|28
1735061380000|2024-12-24 17:29:40|201553.2|201463.2|201552.7|201462.7|201557|201467|201547.9|201457.9|15
1735061390000|2024-12-24 17:29:50|201554|201464|201560.1|201470.1|201569.3|201479.3|201554|201464|18
1735061400000|2024-12-24 17:30:00|201562.6|201472.6|201560|201470|201566.3|201476.3|201557.7|201467.7|15
1735061410000|2024-12-24 17:30:10|201559|201469|201557|201467|201560.2|201470.2|201556.7|201466.7|12
1735061420000|2024-12-24 17:30:20|201556.5|201466.5|201558.9|201468.9|201560.8|201470.8|201555.7|201465.7|9
1735061430000|2024-12-24 17:30:30|201559.5|201469.5|201559.1|201469.1|201560.1|201470.1|201558.8|201468.8|7
1735061440000|2024-12-24 17:30:40|201560.1|201470.1|201556.3|201466.3|201560.1|201470.1|201555.6|201465.6|11
1735061450000|2024-12-24 17:30:50|201560.1|201470.1|201558|201468|201561.5|201471.5|201556.3|201466.3|16
1735061460000|2024-12-24 17:31:00|201557.3|201467.3|201560.2|201470.2|201560.2|201470.2|201556.5|201466.5|11
1735061470000|2024-12-24 17:31:10|201556.9|201466.9|201557.8|201467.8|201559.9|201469.9|201556.9|201466.9|14
1735061480000|2024-12-24 17:31:20|201558.9|201468.9|201559.1|201469.1|201561.1|201471.1|201557.9|201467.9|23
1735061490000|2024-12-24 17:31:30|201561.1|201471.1|201558.1|201468.1|201561.1|201471.1|201557.6|201467.6|17
1735061500000|2024-12-24 17:31:40|201535.1|201445.1|201525.4|201435.4|201535.1|201445.1|201523.9|201433.9|7
1735061510000|2024-12-24 17:31:50|201528.3|201438.3|201529.5|201439.5|201534.3|201444.3|201522.8|201432.8|16
1735061520000|2024-12-24 17:32:00|201530.7|201440.7|201531.6|201441.6|201534.5|201444.5|201527.9|201437.9|13
1735061530000|2024-12-24 17:32:10|201531.1|201441.1|201518.8|201428.8|201531.5|201441.5|201518.6|201428.6|17
1735061540000|2024-12-24 17:32:20|201517.4|201427.4|201518.1|201428.1|201518.1|201428.1|201516.3|201426.3|4
1735061550000|2024-12-24 17:32:30|201517.4|201427.4|201515.9|201425.9|201518.9|201428.9|201514.1|201424.1|23
1735061560000|2024-12-24 17:32:40|201519.6|201429.6|201513.9|201423.9|201526.5|201436.5|201512.1|201422.1|21
1735061570000|2024-12-24 17:32:50|201515.1|201425.1|201517.3|201427.3|201520.7|201430.7|201515.1|201425.1|20
1735061580000|2024-12-24 17:33:00|201519.9|201429.9|201502.3|201412.3|201519.9|201429.9|201498.1|201408.1|13
1735061590000|2024-12-24 17:33:10|201501.1|201411.1|201500.7|201410.7|201503.1|201413.1|201500.3|201410.3|12
1735061600000|2024-12-24 17:33:20|201500.5|201410.5|201500.5|201410.5|201500.5|201410.5|201500.5|201410.5|1
1735061610000|2024-12-24 17:33:30|201499.8|201409.8|201511|201421|201511.3|201421.3|201499.8|201409.8|6
1735061620000|2024-12-24 17:33:40|201513.6|201423.6|201508.5|201418.5|201513.6|201423.6|201502.5|201412.5|14
1735061630000|2024-12-24 17:33:50|201509.5|201419.5|201507.8|201417.8|201511.9|201421.9|201504.3|201414.3|7
1735061640000|2024-12-24 17:34:00|201506.9|201416.9|201508.1|201418.1|201509.4|201419.4|201505.1|201415.1|12
1735061650000|2024-12-24 17:34:10|201506.2|201416.2|201507.3|201417.3|201508.3|201418.3|201506.2|201416.2|3
1735061660000|2024-12-24 17:34:20|201514|201424|201510.7|201420.7|201514|201424|201505.3|201415.3|6
1735061670000|2024-12-24 17:34:30|201510.5|201420.5|201506.3|201416.3|201516|201426|201506.3|201416.3|6
1735061680000|2024-12-24 17:34:40|201511.5|201421.5|201511.1|201421.1|201511.5|201421.5|201511.1|201421.1|2
1735061690000|2024-12-24 17:34:50|201512.4|201422.4|201512.6|201422.6|201512.6|201422.6|201512.4|201422.4|2
1735061700000|2024-12-24 17:35:00|201514.9|201424.9|201516.9|201426.9|201517.8|201427.8|201514.9|201424.9|7
1735061710000|2024-12-24 17:35:10|201519.3|201429.3|201520.6|201430.6|201531|201441|201519.3|201429.3|15
1735061720000|2024-12-24 17:35:20|201519|201429|201514.3|201424.3|201525.9|201435.9|201507.8|201417.8|20
1735061730000|2024-12-24 17:35:30|201517.8|201427.8|201503|201413|201517.8|201427.8|201503|201413|11
1735061740000|2024-12-24 17:35:40|201502.5|201412.5|201503.1|201413.1|201509.8|201419.8|201502.2|201412.2|13
1735061750000|2024-12-24 17:35:50|201505.7|201415.7|201508.8|201418.8|201514.5|201424.5|201503.7|201413.7|16
1735061760000|2024-12-24 17:36:00|201506.1|201416.1|201504.9|201414.9|201510.8|201420.8|201500.9|201410.9|12
1735061770000|2024-12-24 17:36:10|201502.2|201412.2|201506.4|201416.4|201507.6|201417.6|201502.2|201412.2|10
1735061780000|2024-12-24 17:36:20|201506.1|201416.1|201506.4|201416.4|201506.6|201416.6|201505.9|201415.9|8
1735061790000|2024-12-24 17:36:30|201501.4|201411.4|201507.3|201417.3|201509.8|201419.8|201501.4|201411.4|7
1735061800000|2024-12-24 17:36:40|201507.8|201417.8|201543.7|201453.7|201554|201464|201507|201417|30
1735061810000|2024-12-24 17:36:50|201545|201455|201542.1|201452.1|201548|201458|201537.7|201447.7|17
1735061820000|2024-12-24 17:37:00|201546.1|201456.1|201521.4|201431.4|201546.1|201456.1|201521.4|201431.4|34
1735061830000|2024-12-24 17:37:10|201525.1|201435.1|201520.7|201430.7|201528|201438|201517.4|201427.4|33
1735061840000|2024-12-24 17:37:20|201522.3|201432.3|201525.4|201435.4|201532.1|201442.1|201521|201431|27
1735061850000|2024-12-24 17:37:30|201526.2|201436.2|201522.4|201432.4|201527|201437|201517.3|201427.3|23
1735061860000|2024-12-24 17:37:40|201522.9|201432.9|201525|201435|201525|201435|201515.4|201425.4|11
1735061870000|2024-12-24 17:37:50|201527.9|201437.9|201527.3|201437.3|201532.6|201442.6|201523.1|201433.1|11
1735061880000|2024-12-24 17:38:00|201526.8|201436.8|201522.7|201432.7|201528.3|201438.3|201521.3|201431.3|35
1735061890000|2024-12-24 17:38:10|201522.9|201432.9|201559.1|201469.1|201559.1|201469.1|201521.6|201431.6|16
1735061900000|2024-12-24 17:38:20|201558.8|201468.8|201556.6|201466.6|201558.8|201468.8|201555.9|201465.9|12
1735061910000|2024-12-24 17:38:30|201558.4|201468.4|201558.1|201468.1|201558.4|201468.4|201558.1|201468.1|2
1735061920000|2024-12-24 17:38:40|201556.7|201466.7|201558.2|201468.2|201558.4|201468.4|201556.7|201466.7|6
1735061930000|2024-12-24 17:38:50|201558.4|201468.4|201549|201459|201559.4|201469.4|201547.8|201457.8|14
1735061940000|2024-12-24 17:39:00|201552.3|201462.3|201552|201462|201552.3|201462.3|201544.9|201454.9|16
1735061950000|2024-12-24 17:39:10|201553.7|201463.7|201552.4|201462.4|201553.7|201463.7|201552.4|201462.4|7
1735061960000|2024-12-24 17:39:20|201551.9|201461.9|201548.1|201458.1|201552|201462|201548.1|201458.1|14
1735061970000|2024-12-24 17:39:30|201551.8|201461.8|201548.6|201458.6|201551.8|201461.8|201547.8|201457.8|5
1735061980000|2024-12-24 17:39:40|201545.5|201455.5|201548.1|201458.1|201551.4|201461.4|201545.5|201455.5|8
1735061990000|2024-12-24 17:39:50|201552.8|201462.8|201550|201460|201552.8|201462.8|201549.9|201459.9|8
1735062000000|2024-12-24 17:40:00|201551.3|201461.3|201544.3|201454.3|201551.3|201461.3|201544.3|201454.3|7
1735062010000|2024-12-24 17:40:10|201544.7|201454.7|201544.1|201454.1|201544.7|201454.7|201544.1|201454.1|3
1735062020000|2024-12-24 17:40:20|201541.4|201451.4|201515|201425|201541.4|201451.4|201511.7|201421.7|9
1735062030000|2024-12-24 17:40:30|201516.4|201426.4|201515|201425|201516.5|201426.5|201513.9|201423.9|17
1735062040000|2024-12-24 17:40:40|201514.8|201424.8|201513|201423|201515|201425|201511.7|201421.7|8
1735062050000|2024-12-24 17:40:50|201513.6|201423.6|201516.2|201426.2|201518|201428|201505.7|201415.7|15
1735062060000|2024-12-24 17:41:00|201507.5|201417.5|201518.4|201428.4|201522|201432|201507.5|201417.5|24
1735062070000|2024-12-24 17:41:10|201517.9|201427.9|201531.7|201441.7|201536.6|201446.6|201517.1|201427.1|31
1735062080000|2024-12-24 17:41:20|201531.4|201441.4|201524.1|201434.1|201531.4|201441.4|201518|201428|34
1735062090000|2024-12-24 17:41:30|201523.3|201433.3|201526.2|201436.2|201534.3|201444.3|201522.1|201432.1|30
1735062100000|2024-12-24 17:41:40|201525.4|201435.4|201529.2|201439.2|201532.6|201442.6|201524.9|201434.9|29
1735062110000|2024-12-24 17:41:50|201526.7|201436.7|201527.2|201437.2|201529.8|201439.8|201526.7|201436.7|21
1735062120000|2024-12-24 17:42:00|201529.7|201439.7|201529.4|201439.4|201532.9|201442.9|201526.8|201436.8|25
1735062130000|2024-12-24 17:42:10|201528|201438|201533.3|201443.3|201540.4|201450.4|201528|201438|24
1735062140000|2024-12-24 17:42:20|201532.6|201442.6|201561.1|201471.1|201561.1|201471.1|201532.6|201442.6|22
1735062150000|2024-12-24 17:42:30|201560.3|201470.3|201559.6|201469.6|201560.3|201470.3|201557.8|201467.8|4
1735062160000|2024-12-24 17:42:40|201556|201466|201557.4|201467.4|201558.9|201468.9|201550.1|201460.1|13
1735062170000|2024-12-24 17:42:50|201558.7|201468.7|201562.1|201472.1|201563.2|201473.2|201558.7|201468.7|7
1735062180000|2024-12-24 17:43:00|201562.6|201472.6|201559.8|201469.8|201564.6|201474.6|201554.1|201464.1|14
1735062190000|2024-12-24 17:43:10|201561.1|201471.1|201561.4|201471.4|201562.1|201472.1|201558.6|201468.6|12
1735062200000|2024-12-24 17:43:20|201560.1|201470.1|201560.7|201470.7|201561.1|201471.1|201558.1|201468.1|12
1735062210000|2024-12-24 17:43:30|201559.1|201469.1|201561.3|201471.3|201565.6|201475.6|201558.1|201468.1|21
1735062220000|2024-12-24 17:43:40|201559.1|201469.1|201581|201491|201589.1|201499.1|201559.1|201469.1|11
1735062230000|2024-12-24 17:43:50|201578.8|201488.8|201576.7|201486.7|201582.9|201492.9|201575.7|201485.7|14
1735062240000|2024-12-24 17:44:00|201575.7|201485.7|201575.5|201485.5|201581|201491|201573.4|201483.4|11
1735062250000|2024-12-24 17:44:10|201575.9|201485.9|201570.8|201480.8|201576.2|201486.2|201570.8|201480.8|8
1735062260000|2024-12-24 17:44:20|201572.1|201482.1|201570.6|201480.6|201575.4|201485.4|201570.1|201480.1|22
1735062270000|2024-12-24 17:44:30|201572.1|201482.1|201574.3|201484.3|201578.7|201488.7|201572.1|201482.1|21
1735062280000|2024-12-24 17:44:40|201576.3|201486.3|201575|201485|201577.7|201487.7|201573|201483|24
1735062290000|2024-12-24 17:44:50|201573|201483|201573.2|201483.2|201577.3|201487.3|201573|201483|23
1735062300000|2024-12-24 17:45:00|201576.7|201486.7|201573.3|201483.3|201577.5|201487.5|201571|201481|27
1735062310000|2024-12-24 17:45:10|201572.3|201482.3|201573.3|201483.3|201578.5|201488.5|201571.3|201481.3|25
1735062320000|2024-12-24 17:45:20|201571|201481|201575.1|201485.1|201579.5|201489.5|201571|201481|27
1735062330000|2024-12-24 17:45:30|201577.4|201487.4|201576.4|201486.4|201579.6|201489.6|201573.1|201483.1|21
1735062340000|2024-12-24 17:45:40|201573.4|201483.4|201575.4|201485.4|201576.3|201486.3|201571.8|201481.8|16
1735062350000|2024-12-24 17:45:50|201573.6|201483.6|201572.4|201482.4|201575.4|201485.4|201571.9|201481.9|8
1735062360000|2024-12-24 17:46:00|201575.1|201485.1|201572|201482|201575.1|201485.1|201571.3|201481.3|12
1735062370000|2024-12-24 17:46:10|201577|201487|201576.5|201486.5|201579|201489|201570.8|201480.8|23
1735062380000|2024-12-24 17:46:20|201571.5|201481.5|201571.2|201481.2|201578.5|201488.5|201571.2|201481.2|24
1735062390000|2024-12-24 17:46:30|201572.2|201482.2|201575.8|201485.8|201575.8|201485.8|201572.2|201482.2|24
1735062400000|2024-12-24 17:46:40|201574.5|201484.5|201572|201482|201577.7|201487.7|201571.9|201481.9|17
1735062410000|2024-12-24 17:46:50|201575.3|201485.3|201574.8|201484.8|201576|201486|201571.5|201481.5|33
1735062420000|2024-12-24 17:47:00|201581.3|201491.3|201580.3|201490.3|201581.3|201491.3|201571.8|201481.8|31
1735062430000|2024-12-24 17:47:10|201573.8|201483.8|201581.7|201491.7|201581.7|201491.7|201573.8|201483.8|21
1735062440000|2024-12-24 17:47:20|201577.5|201487.5|201574.3|201484.3|201581.5|201491.5|201573.8|201483.8|25
1735062450000|2024-12-24 17:47:30|201581.7|201491.7|201578.6|201488.6|201584|201494|201575.2|201485.2|19
1735062460000|2024-12-24 17:47:40|201576.9|201486.9|201578.4|201488.4|201579.1|201489.1|201574.9|201484.9|22
1735062470000|2024-12-24 17:47:50|201575.9|201485.9|201565.4|201475.4|201579.6|201489.6|201565.4|201475.4|26
1735062480000|2024-12-24 17:48:00|201564.7|201474.7|201554.3|201464.3|201568.1|201478.1|201546.7|201456.7|13
1735062490000|2024-12-24 17:48:10|201551|201461|201551.5|201461.5|201553.6|201463.6|201549.3|201459.3|10
1735062500000|2024-12-24 17:48:20|201549.5|201459.5|201553|201463|201556.7|201466.7|201549.5|201459.5|13
1735062510000|2024-12-24 17:48:30|201553.8|201463.8|201558.3|201468.3|201558.3|201468.3|201553.8|201463.8|7
1735062520000|2024-12-24 17:48:40|201556.8|201466.8|201553.3|201463.3|201557|201467|201553.3|201463.3|7
1735062530000|2024-12-24 17:48:50|201553|201463|201552.5|201462.5|201554.5|201464.5|201552.5|201462.5|3
1735062540000|2024-12-24 17:49:00|201549.3|201459.3|201555.8|201465.8|201556.8|201466.8|201549.3|201459.3|6
1735062550000|2024-12-24 17:49:10|201553.1|201463.1|201551.4|201461.4|201553.1|201463.1|201551.4|201461.4|2
1735062560000|2024-12-24 17:49:20|201552.1|201462.1|201550.5|201460.5|201552.9|201462.9|201549.6|201459.6|16
1735062570000|2024-12-24 17:49:30|201548.8|201458.8|201553.2|201463.2|201553.2|201463.2|201548.8|201458.8|4
1735062580000|2024-12-24 17:49:40|201553.1|201463.1|201553.1|201463.1|201553.1|201463.1|201553.1|201463.1|1
1735062590000|2024-12-24 17:49:50|201553.7|201463.7|201553.6|201463.6|201554.7|201464.7|201551.9|201461.9|6
1735062600000|2024-12-24 17:50:00|201554.2|201464.2|201552.5|201462.5|201563.2|201473.2|201549.2|201459.2|27
1735062610000|2024-12-24 17:50:10|201556.5|201466.5|201541.8|201451.8|201556.5|201466.5|201537.1|201447.1|14
1735062620000|2024-12-24 17:50:20|201540.8|201450.8|201546.7|201456.7|201547.8|201457.8|201536.6|201446.6|12
1735062630000|2024-12-24 17:50:30|201545.5|201455.5|201541.4|201451.4|201548.1|201458.1|201541.4|201451.4|12
1735062640000|2024-12-24 17:50:40|201538.7|201448.7|201531|201441|201538.7|201448.7|201527.6|201437.6|14
1735062650000|2024-12-24 17:50:50|201528.8|201438.8|201563.7|201473.7|201563.7|201473.7|201526.5|201436.5|29
1735062660000|2024-12-24 17:51:00|201552.8|201462.8|201538.7|201448.7|201558|201468|201537.9|201447.9|30
1735062670000|2024-12-24 17:51:10|201541.2|201451.2|201543.2|201453.2|201547|201457|201540.2|201450.2|17
1735062680000|2024-12-24 17:51:20|201543.5|201453.5|201540.7|201450.7|201543.6|201453.6|201540.7|201450.7|16
1735062690000|2024-12-24 17:51:30|201541.7|201451.7|201541.5|201451.5|201544.1|201454.1|201541.4|201451.4|11
1735062700000|2024-12-24 17:51:40|201541.8|201451.8|201540|201450|201544.8|201454.8|201538.3|201448.3|20
1735062710000|2024-12-24 17:51:50|201547.7|201457.7|201537.3|201447.3|201547.7|201457.7|201537.3|201447.3|14
1735062720000|2024-12-24 17:52:00|201537.9|201447.9|201539.8|201449.8|201543.3|201453.3|201537.9|201447.9|20
1735062730000|2024-12-24 17:52:10|201541.5|201451.5|201541.4|201451.4|201542.7|201452.7|201538.3|201448.3|24
1735062740000|2024-12-24 17:52:20|201538.1|201448.1|201537.6|201447.6|201541.1|201451.1|201536.7|201446.7|26
1735062750000|2024-12-24 17:52:30|201537|201447|201537.2|201447.2|201539.8|201449.8|201536.2|201446.2|14
1735062760000|2024-12-24 17:52:40|201536.9|201446.9|201536.2|201446.2|201539.9|201449.9|201535.9|201445.9|26
1735062770000|2024-12-24 17:52:50|201536.3|201446.3|201502.6|201412.6|201542.2|201452.2|201500.5|201410.5|29
1735062780000|2024-12-24 17:53:00|201499.9|201409.9|201483.3|201393.3|201499.9|201409.9|201482.1|201392.1|11
1735062790000|2024-12-24 17:53:10|201482.6|201392.6|201488.8|201398.8|201488.8|201398.8|201482|201392|8
1735062800000|2024-12-24 17:53:20|201488.7|201398.7|201482.6|201392.6|201491.8|201401.8|201482.1|201392.1|28
1735062810000|2024-12-24 17:53:30|201482.7|201392.7|201483.8|201393.8|201483.8|201393.8|201480.6|201390.6|9
1735062820000|2024-12-24 17:53:40|201484.3|201394.3|201479.8|201389.8|201484.3|201394.3|201478.3|201388.3|23
1735062830000|2024-12-24 17:53:50|201481.4|201391.4|201482.5|201392.5|201482.5|201392.5|201481.3|201391.3|10
1735062840000|2024-12-24 17:54:00|201481.5|201391.5|201480.7|201390.7|201481.9|201391.9|201477.7|201387.7|12
1735062850000|2024-12-24 17:54:10|201481.3|201391.3|201480.8|201390.8|201482.5|201392.5|201480|201390|6
1735062860000|2024-12-24 17:54:20|201482.5|201392.5|201483.5|201393.5|201484.8|201394.8|201477.3|201387.3|13
1735062870000|2024-12-24 17:54:30|201485.8|201395.8|201482.7|201392.7|201485.8|201395.8|201481.6|201391.6|4
1735062880000|2024-12-24 17:54:40|201480.9|201390.9|201488.7|201398.7|201493.9|201403.9|201479.7|201389.7|28
1735062890000|2024-12-24 17:54:50|201491.9|201401.9|201483.1|201393.1|201492.4|201402.4|201481.9|201391.9|26
1735062900000|2024-12-24 17:55:00|201491|201401|201484.1|201394.1|201492.5|201402.5|201483.1|201393.1|35
1735062910000|2024-12-24 17:55:10|201482.6|201392.6|201484.6|201394.6|201488.4|201398.4|201480|201390|21
1735062920000|2024-12-24 17:55:20|201482.8|201392.8|201517.5|201427.5|201517.5|201427.5|201482.8|201392.8|22
1735062930000|2024-12-24 17:55:30|201512.7|201422.7|201513.1|201423.1|201516.3|201426.3|201510.9|201420.9|9
1735062940000|2024-12-24 17:55:40|201513|201423|201516.7|201426.7|201518.8|201428.8|201511.9|201421.9|10
1735062950000|2024-12-24 17:55:50|201511.5|201421.5|201506.6|201416.6|201512.6|201422.6|201503.5|201413.5|20
1735062960000|2024-12-24 17:56:00|201505|201415|201504.7|201414.7|201509.9|201419.9|201502.5|201412.5|16
1735062970000|2024-12-24 17:56:10|201504.1|201414.1|201506.5|201416.5|201511.2|201421.2|201502.3|201412.3|11
1735062980000|2024-12-24 17:56:20|201505.2|201415.2|201510.3|201420.3|201518.6|201428.6|201503.9|201413.9|14
1735062990000|2024-12-24 17:56:30|201510.1|201420.1|201509.8|201419.8|201515.6|201425.6|201509.8|201419.8|6
1735063000000|2024-12-24 17:56:40|201515.6|201425.6|201509.2|201419.2|201516|201426|201509.2|201419.2|9
1735063010000|2024-12-24 17:56:50|201515.1|201425.1|201510.5|201420.5|201516|201426|201509.8|201419.8|17
1735063020000|2024-12-24 17:57:00|201511|201421|201510.3|201420.3|201515.6|201425.6|201509.4|201419.4|15
1735063030000|2024-12-24 17:57:10|201512|201422|201518.5|201428.5|201526.7|201436.7|201512|201422|26
1735063040000|2024-12-24 17:57:20|201524.1|201434.1|201518.8|201428.8|201527.6|201437.6|201518.6|201428.6|28
1735063050000|2024-12-24 17:57:30|201524|201434|201519.8|201429.8|201528.6|201438.6|201512.5|201422.5|14
1735063060000|2024-12-24 17:57:40|201525.5|201435.5|201510.9|201420.9|201527.6|201437.6|201510.9|201420.9|29
1735063070000|2024-12-24 17:57:50|201511|201421|201511.2|201421.2|201511.2|201421.2|201510.9|201420.9|3
1735063080000|2024-12-24 17:58:00|201511|201421|201512.4|201422.4|201519.6|201429.6|201503.5|201413.5|12
1735063090000|2024-12-24 17:58:10|201517.4|201427.4|201512.6|201422.6|201517.8|201427.8|201511.6|201421.6|21
1735063100000|2024-12-24 17:58:20|201512.8|201422.8|201514.4|201424.4|201520.8|201430.8|201512.8|201422.8|15
1735063110000|2024-12-24 17:58:30|201512.6|201422.6|201511.9|201421.9|201517.8|201427.8|201511.9|201421.9|20
1735063120000|2024-12-24 17:58:40|201512|201422|201523.3|201433.3|201528.4|201438.4|201512|201422|18
1735063130000|2024-12-24 17:58:50|201525.3|201435.3|201526.2|201436.2|201528.6|201438.6|201524.5|201434.5|5
1735063140000|2024-12-24 17:59:00|201524.5|201434.5|201514.2|201424.2|201527.3|201437.3|201513.4|201423.4|14
1735063150000|2024-12-24 17:59:10|201511.4|201421.4|201510|201420|201519.5|201429.5|201504.4|201414.4|22
1735063160000|2024-12-24 17:59:20|201509.7|201419.7|201507.7|201417.7|201516.8|201426.8|201502|201412|18
1735063170000|2024-12-24 17:59:30|201512.9|201422.9|201502.1|201412.1|201512.9|201422.9|201499.4|201409.4|24
1735063180000|2024-12-24 17:59:40|201500.4|201410.4|201498.5|201408.5|201514.8|201424.8|201498.4|201408.4|30
1735063190000|2024-12-24 17:59:50|201500|201410|201508.7|201418.7|201516.1|201426.1|201497.8|201407.8|36
1735063200000|2024-12-24 18:00:00|201510.2|201420.2|201505.1|201415.1|201512.1|201422.1|201503.3|201413.3|29
1735063210000|2024-12-24 18:00:10|201504.6|201414.6|201502.3|201412.3|201507.8|201417.8|201498|201408|36
1735063220000|2024-12-24 18:00:20|201503.2|201413.2|201489.4|201399.4|201507.3|201417.3|201484.3|201394.3|36
1735063230000|2024-12-24 18:00:30|201484.3|201394.3|201488.9|201398.9|201498.6|201408.6|201483.6|201393.6|16
1735063240000|2024-12-24 18:00:40|201489.4|201399.4|201488.3|201398.3|201489.4|201399.4|201488.3|201398.3|3
1735063250000|2024-12-24 18:00:50|201486.1|201396.1|201482.1|201392.1|201486.2|201396.2|201480.8|201390.8|16
1735063260000|2024-12-24 18:01:00|201484.5|201394.5|201483|201393|201487.6|201397.6|201480.6|201390.6|27
1735063270000|2024-12-24 18:01:10|201481.6|201391.6|201483.2|201393.2|201484.5|201394.5|201479.8|201389.8|23
1735063280000|2024-12-24 18:01:20|201484.1|201394.1|201480.9|201390.9|201490.3|201400.3|201480.5|201390.5|20
1735063290000|2024-12-24 18:01:30|201480.5|201390.5|201468.5|201378.5|201482|201392|201468|201378|7
1735063300000|2024-12-24 18:01:40|201468.7|201378.7|201469.5|201379.5|201478.9|201388.9|201451.1|201361.1|18
1735063310000|2024-12-24 18:01:50|201473.4|201383.4|201473|201383|201473.4|201383.4|201471.1|201381.1|9
1735063320000|2024-12-24 18:02:00|201467.8|201377.8|201455.2|201365.2|201467.8|201377.8|201453.6|201363.6|12
1735063330000|2024-12-24 18:02:10|201455.6|201365.6|201489.7|201399.7|201494.9|201404.9|201454|201364|13
1735063340000|2024-12-24 18:02:20|201493.9|201403.9|201483.7|201393.7|201493.9|201403.9|201482.2|201392.2|22
1735063350000|2024-12-24 18:02:30|201485.6|201395.6|201487.9|201397.9|201489.9|201399.9|201485.6|201395.6|16
1735063360000|2024-12-24 18:02:40|201489.8|201399.8|201488.4|201398.4|201495.1|201405.1|201487.8|201397.8|31
1735063370000|2024-12-24 18:02:50|201489.4|201399.4|201462.7|201372.7|201495.5|201405.5|201462.7|201372.7|26
1735063380000|2024-12-24 18:03:00|201463.9|201373.9|201472.2|201382.2|201472.6|201382.6|201463.9|201373.9|15
1735063390000|2024-12-24 18:03:10|201469.7|201379.7|201471.8|201381.8|201473.4|201383.4|201468.7|201378.7|20
1735063400000|2024-12-24 18:03:20|201469.6|201379.6|201472|201382|201473.5|201383.5|201467.8|201377.8|24
1735063410000|2024-12-24 18:03:30|201470|201380|201467|201377|201472.5|201382.5|201467|201377|30
1735063420000|2024-12-24 18:03:40|201467.4|201377.4|201471.8|201381.8|201472.1|201382.1|201467.4|201377.4|35
1735063430000|2024-12-24 18:03:50|201474.1|201384.1|201472.6|201382.6|201474.1|201384.1|201472.3|201382.3|5
1735063440000|2024-12-24 18:04:00|201466.4|201376.4|201472.5|201382.5|201472.8|201382.8|201466.4|201376.4|9
1735063450000|2024-12-24 18:04:10|201471.3|201381.3|201471.3|201381.3|201471.3|201381.3|201471.3|201381.3|1
1735063460000|2024-12-24 18:04:20|201472.7|201382.7|201484.8|201394.8|201484.8|201394.8|201472.7|201382.7|8
1735063470000|2024-12-24 18:04:30|201484.7|201394.7|201477.3|201387.3|201484.7|201394.7|201475.5|201385.5|8
1735063480000|2024-12-24 18:04:40|201477.4|201387.4|201478|201388|201478|201388|201476|201386|7
1735063490000|2024-12-24 18:04:50|201477.3|201387.3|201475.6|201385.6|201477.3|201387.3|201472.8|201382.8|32
1735063500000|2024-12-24 18:05:00|201476.5|201386.5|201476.3|201386.3|201479.7|201389.7|201473.6|201383.6|23
1735063510000|2024-12-24 18:05:10|201476.6|201386.6|201476.1|201386.1|201478.3|201388.3|201474.3|201384.3|31
1735063520000|2024-12-24 18:05:20|201477.3|201387.3|201476.2|201386.2|201477.5|201387.5|201474.5|201384.5|16
1735063530000|2024-12-24 18:05:30|201474.7|201384.7|201475.4|201385.4|201478|201388|201473.2|201383.2|19
1735063540000|2024-12-24 18:05:40|201477|201387|201475.2|201385.2|201479.4|201389.4|201473|201383|10
1735063550000|2024-12-24 18:05:50|201474.9|201384.9|201477.1|201387.1|201477.1|201387.1|201474.9|201384.9|2
1735063560000|2024-12-24 18:06:00|201468.3|201378.3|201474.6|201384.6|201476.9|201386.9|201468.3|201378.3|9
1735063570000|2024-12-24 18:06:10|201474|201384|201470.3|201380.3|201474|201384|201470.3|201380.3|3
1735063580000|2024-12-24 18:06:20|201472.3|201382.3|201472.4|201382.4|201475|201385|201471.1|201381.1|12
1735063590000|2024-12-24 18:06:30|201471.4|201381.4|201476.5|201386.5|201478.4|201388.4|201471.4|201381.4|15
1735063600000|2024-12-24 18:06:40|201478.3|201388.3|201474.8|201384.8|201478.7|201388.7|201473|201383|37
1735063610000|2024-12-24 18:06:50|201474.6|201384.6|201475.3|201385.3|201479.4|201389.4|201473.9|201383.9|27
1735063620000|2024-12-24 18:07:00|201474.2|201384.2|201476.2|201386.2|201479.8|201389.8|201473.5|201383.5|28
1735063630000|2024-12-24 18:07:10|201476.4|201386.4|201477.7|201387.7|201479.6|201389.6|201476.3|201386.3|16
1735063640000|2024-12-24 18:07:20|201477.2|201387.2|201479.9|201389.9|201480|201390|201477.2|201387.2|10
1735063650000|2024-12-24 18:07:30|201480|201390|201479|201389|201480|201390|201472.4|201382.4|19
1735063660000|2024-12-24 18:07:40|201473.9|201383.9|201473.2|201383.2|201479.6|201389.6|201472.9|201382.9|22
1735063670000|2024-12-24 18:07:50|201478.8|201388.8|201474.3|201384.3|201478.8|201388.8|201472.7|201382.7|35
1735063680000|2024-12-24 18:08:00|201471.8|201381.8|201476.6|201386.6|201477.8|201387.8|201471.8|201381.8|30
1735063690000|2024-12-24 18:08:10|201474.9|201384.9|201473.6|201383.6|201477.6|201387.6|201472.3|201382.3|34
1735063700000|2024-12-24 18:08:20|201476|201386|201474.4|201384.4|201476.8|201386.8|201472.1|201382.1|31
1735063710000|2024-12-24 18:08:30|201473.6|201383.6|201477.7|201387.7|201477.7|201387.7|201473.5|201383.5|13
1735063720000|2024-12-24 18:08:40|201477.3|201387.3|201478|201388|201478.1|201388.1|201475.4|201385.4|9
1735063740000|2024-12-24 18:09:00|201471.7|201381.7|201474.9|201384.9|201477.8|201387.8|201471.7|201381.7|13
1735063750000|2024-12-24 18:09:10|201473.8|201383.8|201477|201387|201477|201387|201473.8|201383.8|12
1735063760000|2024-12-24 18:09:20|201475.5|201385.5|201478.8|201388.8|201479.5|201389.5|201475.5|201385.5|15
1735063770000|2024-12-24 18:09:30|201477.5|201387.5|201480.8|201390.8|201481.6|201391.6|201477|201387|8
1735063780000|2024-12-24 18:09:40|201481.8|201391.8|201481.8|201391.8|201482.7|201392.7|201479.5|201389.5|11
1735063800000|2024-12-24 18:10:00|201476.6|201386.6|201484|201394|201485.4|201395.4|201476.6|201386.6|7
1735063810000|2024-12-24 18:10:10|201484.2|201394.2|201484.2|201394.2|201484.2|201394.2|201484.2|201394.2|1
1735063820000|2024-12-24 18:10:20|201485|201395|201484|201394|201485|201395|201484|201394|2
1735063830000|2024-12-24 18:10:30|201483|201393|201484.2|201394.2|201486.8|201396.8|201483|201393|6
1735063840000|2024-12-24 18:10:40|201485.8|201395.8|201484.1|201394.1|201485.8|201395.8|201483|201393|12
1735063850000|2024-12-24 18:10:50|201483.2|201393.2|201484.4|201394.4|201484.4|201394.4|201483.2|201393.2|3
1735063860000|2024-12-24 18:11:00|201482.8|201392.8|201483.7|201393.7|201484.1|201394.1|201482.5|201392.5|7
1735063870000|2024-12-24 18:11:10|201485.9|201395.9|201482.2|201392.2|201485.9|201395.9|201481.8|201391.8|12
1735063880000|2024-12-24 18:11:20|201483.9|201393.9|201480.3|201390.3|201483.9|201393.9|201479.1|201389.1|14
1735063890000|2024-12-24 18:11:30|201481.5|201391.5|201481.7|201391.7|201482.1|201392.1|201479.9|201389.9|5
1735063900000|2024-12-24 18:11:40|201485.2|201395.2|201483.9|201393.9|201485.2|201395.2|201483.9|201393.9|2
1735063910000|2024-12-24 18:11:50|201482.2|201392.2|201482.8|201392.8|201483.9|201393.9|201482.1|201392.1|11
1735063920000|2024-12-24 18:12:00|201486.6|201396.6|201517|201427|201526.1|201436.1|201486.6|201396.6|14
1735063940000|2024-12-24 18:12:20|201515.8|201425.8|201518.4|201428.4|201522.2|201432.2|201508.6|201418.6|10
1735063950000|2024-12-24 18:12:30|201517.1|201427.1|201515.1|201425.1|201517.1|201427.1|201514.7|201424.7|9
1735063960000|2024-12-24 18:12:40|201514.1|201424.1|201518|201428|201518.6|201428.6|201514.1|201424.1|14
1735063970000|2024-12-24 18:12:50|201514.5|201424.5|201514.6|201424.6|201517|201427|201510|201420|16
1735063980000|2024-12-24 18:13:00|201511.9|201421.9|201485.3|201395.3|201511.9|201421.9|201479.9|201389.9|22
1735063990000|2024-12-24 18:13:10|201487.7|201397.7|201487|201397|201489.2|201399.2|201484.5|201394.5|11
1735064000000|2024-12-24 18:13:20|201484.8|201394.8|201486.7|201396.7|201489|201399|201482.2|201392.2|14
1735064010000|2024-12-24 18:13:30|201487.6|201397.6|201487.4|201397.4|201488.5|201398.5|201485.3|201395.3|10
1735064020000|2024-12-24 18:13:40|201486.3|201396.3|201484.5|201394.5|201487.3|201397.3|201482.4|201392.4|18
1735064030000|2024-12-24 18:13:50|201484.7|201394.7|201486.4|201396.4|201486.9|201396.9|201481.2|201391.2|14
1735064040000|2024-12-24 18:14:00|201480.7|201390.7|201482.1|201392.1|201486.9|201396.9|201480.7|201390.7|25
1735064050000|2024-12-24 18:14:10|201482.9|201392.9|201468.8|201378.8|201484.7|201394.7|201462.8|201372.8|24
1735064060000|2024-12-24 18:14:20|201470.2|201380.2|201482.1|201392.1|201488.6|201398.6|201468.6|201378.6|18
1735064070000|2024-12-24 18:14:30|201482.9|201392.9|201482.9|201392.9|201484.3|201394.3|201478.1|201388.1|12
1735064080000|2024-12-24 18:14:40|201480.6|201390.6|201514.8|201424.8|201514.8|201424.8|201480.6|201390.6|9
1735064090000|2024-12-24 18:14:50|201510.6|201420.6|201511|201421|201516|201426|201510.6|201420.6|4
1735064100000|2024-12-24 18:15:00|201516.3|201426.3|201502.4|201412.4|201517.3|201427.3|201500.5|201410.5|12
1735064110000|2024-12-24 18:15:10|201500.3|201410.3|201500.3|201410.3|201500.3|201410.3|201500.3|201410.3|1
1735064130000|2024-12-24 18:15:30|201500.1|201410.1|201499.7|201409.7|201500.1|201410.1|201499.7|201409.7|2
1735064140000|2024-12-24 18:15:40|201505.5|201415.5|201497.2|201407.2|201506.3|201416.3|201496.7|201406.7|9
1735064150000|2024-12-24 18:15:50|201497.8|201407.8|201498.5|201408.5|201500.5|201410.5|201497.2|201407.2|9
1735064160000|2024-12-24 18:16:00|201496.3|201406.3|201483.2|201393.2|201496.3|201406.3|201478.4|201388.4|4
1735064170000|2024-12-24 18:16:10|201485.5|201395.5|201483.9|201393.9|201486.2|201396.2|201483.9|201393.9|6
1735064180000|2024-12-24 18:16:20|201485.1|201395.1|201484.7|201394.7|201485.2|201395.2|201481.8|201391.8|10
1735064190000|2024-12-24 18:16:30|201485.1|201395.1|201483.4|201393.4|201487.4|201397.4|201482.4|201392.4|8
1735064200000|2024-12-24 18:16:40|201482.6|201392.6|201484|201394|201484|201394|201482.6|201392.6|2
1735064210000|2024-12-24 18:16:50|201485.8|201395.8|201482|201392|201485.8|201395.8|201479.6|201389.6|8
1735064220000|2024-12-24 18:17:00|201479.6|201389.6|201492.7|201402.7|201496.3|201406.3|201479.6|201389.6|11
1735064230000|2024-12-24 18:17:10|201491.7|201401.7|201486|201396|201491.7|201401.7|201483.8|201393.8|4
1735064240000|2024-12-24 18:17:20|201485.8|201395.8|201484|201394|201486.6|201396.6|201484|201394|4
1735064260000|2024-12-24 18:17:40|201484.2|201394.2|201484.5|201394.5|201486.5|201396.5|201484.2|201394.2|4
1735064270000|2024-12-24 18:17:50|201486.3|201396.3|201483.8|201393.8|201488.5|201398.5|201483|201393|10
1735064280000|2024-12-24 18:18:00|201484.3|201394.3|201524.8|201434.8|201530|201440|201484.3|201394.3|14
1735064290000|2024-12-24 18:18:10|201524.6|201434.6|201526.7|201436.7|201527.2|201437.2|201524.4|201434.4|6
1735064300000|2024-12-24 18:18:20|201525.9|201435.9|201525.9|201435.9|201527.5|201437.5|201525.7|201435.7|4
1735064310000|2024-12-24 18:18:30|201528.3|201438.3|201525.9|201435.9|201528.3|201438.3|201525.9|201435.9|4
1735064320000|2024-12-24 18:18:40|201528.3|201438.3|201525.9|201435.9|201528.3|201438.3|201525.9|201435.9|3
1735064330000|2024-12-24 18:18:50|201525.3|201435.3|201525|201435|201528.3|201438.3|201525|201435|3
1735064340000|2024-12-24 18:19:00|201522.6|201432.6|201525.8|201435.8|201526.8|201436.8|201522.6|201432.6|14
1735064350000|2024-12-24 18:19:10|201527.6|201437.6|201525.2|201435.2|201527.6|201437.6|201525.2|201435.2|2
1735064360000|2024-12-24 18:19:20|201526.8|201436.8|201530.9|201440.9|201532.2|201442.2|201523.6|201433.6|13
1735064370000|2024-12-24 18:19:30|201530.7|201440.7|201528.3|201438.3|201531.9|201441.9|201525.8|201435.8|35
1735064380000|2024-12-24 18:19:40|201529.2|201439.2|201538.9|201448.9|201540.3|201450.3|201523.2|201433.2|23
1735064390000|2024-12-24 18:19:50|201540.5|201450.5|201540.5|201450.5|201540.5|201450.5|201540.5|201450.5|1
1735064400000|2024-12-24 18:20:00|201538.6|201448.6|201540.5|201450.5|201540.5|201450.5|201538.6|201448.6|2
1735064410000|2024-12-24 18:20:10|201538.8|201448.8|201539.1|201449.1|201541.2|201451.2|201538.8|201448.8|8
1735064420000|2024-12-24 18:20:20|201538.9|201448.9|201540.7|201450.7|201540.9|201450.9|201538.9|201448.9|10
1735064430000|2024-12-24 18:20:30|201539.1|201449.1|201538.7|201448.7|201540.7|201450.7|201537.5|201447.5|5
1735064460000|2024-12-24 18:21:00|201540|201450|201540|201450|201540|201450|201540|201450|1
1735064480000|2024-12-24 18:21:20|201542|201452|201538.5|201448.5|201542|201452|201538.5|201448.5|3
1735064520000|2024-12-24 18:22:00|201540|201450|201554.2|201464.2|201557.2|201467.2|201540|201450|10
1735064530000|2024-12-24 18:22:10|201554.3|201464.3|201554.3|201464.3|201554.3|201464.3|201554.3|201464.3|1
1735064550000|2024-12-24 18:22:30|201555.8|201465.8|201555.8|201465.8|201555.8|201465.8|201555.8|201465.8|1
1735064560000|2024-12-24 18:22:40|201557.9|201467.9|201567.3|201477.3|201567.8|201477.8|201557.9|201467.9|19
1735064570000|2024-12-24 18:22:50|201566.7|201476.7|201566.5|201476.5|201573|201483|201564.6|201474.6|16
1735064580000|2024-12-24 18:23:00|201569|201479|201567.7|201477.7|201569.6|201479.6|201566.7|201476.7|18
1735064590000|2024-12-24 18:23:10|201568.6|201478.6|201567.4|201477.4|201572.3|201482.3|201555.8|201465.8|18
1735064600000|2024-12-24 18:23:20|201571.8|201481.8|201574.4|201484.4|201574.4|201484.4|201564.8|201474.8|24
1735064610000|2024-12-24 18:23:30|201574.8|201484.8|201574.6|201484.6|201574.8|201484.8|201571.3|201481.3|7
1735064620000|2024-12-24 18:23:40|201568.9|201478.9|201576.2|201486.2|201577.9|201487.9|201564.5|201474.5|18
1735064630000|2024-12-24 18:23:50|201572.4|201482.4|201577.9|201487.9|201578.8|201488.8|201570.3|201480.3|24
1735064640000|2024-12-24 18:24:00|201574.1|201484.1|201577.3|201487.3|201577.9|201487.9|201571.3|201481.3|13
1735064650000|2024-12-24 18:24:10|201577.8|201487.8|201568.3|201478.3|201577.8|201487.8|201568.3|201478.3|7
1735064660000|2024-12-24 18:24:20|201567.9|201477.9|201569.8|201479.8|201576.5|201486.5|201566.9|201476.9|14
1735064670000|2024-12-24 18:24:30|201570.3|201480.3|201575.4|201485.4|201575.4|201485.4|201570.3|201480.3|2
1735064680000|2024-12-24 18:24:40|201575.7|201485.7|201575.3|201485.3|201579.3|201489.3|201573.7|201483.7|23
1735064690000|2024-12-24 18:24:50|201575.5|201485.5|201575.4|201485.4|201578.6|201488.6|201573.1|201483.1|19
1735064700000|2024-12-24 18:25:00|201575.7|201485.7|201578.1|201488.1|201578.1|201488.1|201573.1|201483.1|19
1735064710000|2024-12-24 18:25:10|201575.3|201485.3|201575.3|201485.3|201578.1|201488.1|201573.1|201483.1|19
1735064720000|2024-12-24 18:25:20|201575|201485|201572.7|201482.7|201575.4|201485.4|201571.1|201481.1|5
1735064750000|2024-12-24 18:25:50|201570.6|201480.6|201568.8|201478.8|201570.6|201480.6|201568.8|201478.8|2
1735064760000|2024-12-24 18:26:00|201566.1|201476.1|201568.6|201478.6|201568.6|201478.6|201566.1|201476.1|2
1735064770000|2024-12-24 18:26:10|201568.8|201478.8|201568.6|201478.6|201568.8|201478.8|201568.6|201478.6|2
1735064780000|2024-12-24 18:26:20|201568.8|201478.8|201568.6|201478.6|201568.8|201478.8|201568.6|201478.6|2
1735064800000|2024-12-24 18:26:40|201568.7|201478.7|201567.6|201477.6|201568.7|201478.7|201567.6|201477.6|3
1735064820000|2024-12-24 18:27:00|201567.9|201477.9|201567.9|201477.9|201567.9|201477.9|201567.9|201477.9|1
1735064830000|2024-12-24 18:27:10|201571.8|201481.8|201573.4|201483.4|201573.4|201483.4|201571.8|201481.8|5
1735064850000|2024-12-24 18:27:30|201572.3|201482.3|201571.9|201481.9|201572.3|201482.3|201571.9|201481.9|2
1735064860000|2024-12-24 18:27:40|201571.4|201481.4|201573.4|201483.4|201573.4|201483.4|201571.4|201481.4|2
1735064880000|2024-12-24 18:28:00|201573.9|201483.9|201574.2|201484.2|201574.2|201484.2|201573.9|201483.9|2
1735064890000|2024-12-24 18:28:10|201571.6|201481.6|201571.6|201481.6|201571.6|201481.6|201571.6|201481.6|1
1735064920000|2024-12-24 18:28:40|201576|201486|201571.9|201481.9|201576|201486|201571.7|201481.7|3
1735064930000|2024-12-24 18:28:50|201572.1|201482.1|201572.1|201482.1|201572.1|201482.1|201572.1|201482.1|1
1735064940000|2024-12-24 18:29:00|201576.9|201486.9|201571.2|201481.2|201580.8|201490.8|201571.2|201481.2|7
1735064960000|2024-12-24 18:29:20|201569.6|201479.6|201570.9|201480.9|201570.9|201480.9|201569.6|201479.6|3
1735064970000|2024-12-24 18:29:30|201572|201482|201571.4|201481.4|201572|201482|201571.4|201481.4|2
1735064990000|2024-12-24 18:29:50|201569.4|201479.4|201569.4|201479.4|201569.4|201479.4|201569.4|201479.4|1
1735065000000|2024-12-24 18:30:00|201569|201479|201568.6|201478.6|201569.1|201479.1|201568|201478|5
1735065010000|2024-12-24 18:30:10|201569.1|201479.1|201568|201478|201569.1|201479.1|201568|201478|2
1735065020000|2024-12-24 18:30:20|201567.5|201477.5|201568|201478|201568|201478|201567.5|201477.5|2
1735065030000|2024-12-24 18:30:30|201567.5|201477.5|201567.5|201477.5|201567.5|201477.5|201567.5|201477.5|1
1735065040000|2024-12-24 18:30:40|201568|201478|201567.5|201477.5|201568.4|201478.4|201567.5|201477.5|4
1735065050000|2024-12-24 18:30:50|201567.9|201477.9|201567.9|201477.9|201567.9|201477.9|201567.9|201477.9|1
1735065060000|2024-12-24 18:31:00|201567.8|201477.8|201567.8|201477.8|201567.8|201477.8|201567.8|201477.8|1
1735065070000|2024-12-24 18:31:10|201567.7|201477.7|201569|201479|201569|201479|201567.7|201477.7|3
1735065080000|2024-12-24 18:31:20|201568.5|201478.5|201568.5|201478.5|201568.5|201478.5|201568.5|201478.5|1
1735065100000|2024-12-24 18:31:40|201567.4|201477.4|201567.4|201477.4|201567.4|201477.4|201567.4|201477.4|1
1735065120000|2024-12-24 18:32:00|201567.2|201477.2|201567.2|201477.2|201567.2|201477.2|201567.2|201477.2|1
1735065150000|2024-12-24 18:32:30|201567.3|201477.3|201567.3|201477.3|201567.3|201477.3|201567.3|201477.3|1
1735065160000|2024-12-24 18:32:40|201567.6|201477.6|201647.9|201557.9|201663.1|201573.1|201567.6|201477.6|23
1735065170000|2024-12-24 18:32:50|201647.5|201557.5|201646|201556|201647.7|201557.7|201645.1|201555.1|15
1735065180000|2024-12-24 18:33:00|201645.4|201555.4|201644.3|201554.3|201647.1|201557.1|201642.1|201552.1|17
1735065190000|2024-12-24 18:33:10|201639.2|201549.2|201644.3|201554.3|201644.3|201554.3|201639.2|201549.2|6
1735065200000|2024-12-24 18:33:20|201644.5|201554.5|201641.3|201551.3|201644.5|201554.5|201638.1|201548.1|7
1735065210000|2024-12-24 18:33:30|201639.1|201549.1|201640.9|201550.9|201641.1|201551.1|201639.1|201549.1|6
1735065220000|2024-12-24 18:33:40|201641.3|201551.3|201639.8|201549.8|201641.5|201551.5|201638|201548|8
1735065230000|2024-12-24 18:33:50|201640|201550|201639.9|201549.9|201640|201550|201639.7|201549.7|4
1735065240000|2024-12-24 18:34:00|201639.3|201549.3|201640.2|201550.2|201642.2|201552.2|201639.3|201549.3|6
1735065260000|2024-12-24 18:34:20|201640.4|201550.4|201640.4|201550.4|201640.4|201550.4|201640.4|201550.4|1
1735065280000|2024-12-24 18:34:40|201640.2|201550.2|201640.1|201550.1|201640.2|201550.2|201640.1|201550.1|2
1735065290000|2024-12-24 18:34:50|201639.9|201549.9|201640.2|201550.2|201640.2|201550.2|201639.9|201549.9|2
1735065300000|2024-12-24 18:35:00|201640.8|201550.8|201640.5|201550.5|201640.8|201550.8|201640.5|201550.5|2
1735065310000|2024-12-24 18:35:10|201640.7|201550.7|201640.8|201550.8|201640.8|201550.8|201640.7|201550.7|2
1735065320000|2024-12-24 18:35:20|201640.7|201550.7|201640.7|201550.7|201640.7|201550.7|201640.7|201550.7|1
1735065330000|2024-12-24 18:35:30|201640.8|201550.8|201640.6|201550.6|201640.8|201550.8|201640.6|201550.6|2
1735065340000|2024-12-24 18:35:40|201642.7|201552.7|201712.5|201622.5|201797|201626.5|201640.9|201543.9|19
1735065350000|2024-12-24 18:35:50|201787.8|201547.2|201716.8|201626.8|201798.5|201628.6|201699|201546.1|26
1735065360000|2024-12-24 18:36:00|201715.5|201625.5|201718.9|201628.9|201720.9|201630.9|201715.1|201625.1|28
1735065370000|2024-12-24 18:36:10|201718.8|201628.8|201716.9|201626.9|201720|201630|201716.9|201626.9|14
1735065380000|2024-12-24 18:36:20|201717.1|201627.1|201714.8|201624.8|201718.2|201628.2|201714.8|201624.8|11
1735065390000|2024-12-24 18:36:30|201714.6|201624.6|201654.6|201564.6|201716.4|201626.4|201650.6|201560.6|16
1735065400000|2024-12-24 18:36:40|201655.9|201565.9|201658.1|201568.1|201658.1|201568.1|201655.8|201565.8|12
1735065410000|2024-12-24 18:36:50|201658|201568|201642|201552|201658|201568|201636.7|201546.7|14
1735065420000|2024-12-24 18:37:00|201643|201553|201661|201571|201661|201571|201643|201553|13
1735065430000|2024-12-24 18:37:10|201661.6|201571.6|201662.3|201572.3|201663.3|201573.3|201661.6|201571.6|5
1735065450000|2024-12-24 18:37:30|201662.2|201572.2|201662.2|201572.2|201662.2|201572.2|201662.2|201572.2|1
1735065460000|2024-12-24 18:37:40|201661.6|201571.6|201661.6|201571.6|201661.6|201571.6|201661.6|201571.6|1
1735065470000|2024-12-24 18:37:50|201661.9|201571.9|201661.9|201571.9|201661.9|201571.9|201661.9|201571.9|1
1735065480000|2024-12-24 18:38:00|201661.4|201571.4|201644.9|201554.9|201661.4|201571.4|201643.4|201553.4|10
1735065490000|2024-12-24 18:38:10|201645.1|201555.1|201644.7|201554.7|201645.8|201555.8|201644.4|201554.4|5
1735065500000|2024-12-24 18:38:20|201644.4|201554.4|201644.8|201554.8|201645.7|201555.7|201644.4|201554.4|3
1735065510000|2024-12-24 18:38:30|201644.4|201554.4|201646.3|201556.3|201646.3|201556.3|201644.4|201554.4|2
1735065520000|2024-12-24 18:38:40|201645.7|201555.7|201646|201556|201647.3|201557.3|201645.7|201555.7|5
1735065530000|2024-12-24 18:38:50|201645.1|201555.1|201646.3|201556.3|201646.8|201556.8|201645.1|201555.1|3
1735065540000|2024-12-24 18:39:00|201648.5|201558.5|201664.2|201574.2|201666.1|201576.1|201648.5|201558.5|14
1735065550000|2024-12-24 18:39:10|201664.1|201574.1|201644|201554|201664.1|201574.1|201644|201554|10
1735065560000|2024-12-24 18:39:20|201645|201555|201714.3|201624.3|201714.3|201624.3|201645|201555|17
1735065570000|2024-12-24 18:39:30|201696.2|201606.2|201693.9|201603.9|201721.8|201631.8|201693.9|201603.9|12
1735065580000|2024-12-24 18:39:40|201692.1|201602.1|201676.1|201586.1|201692.1|201602.1|201674.1|201584.1|19
1735065590000|2024-12-24 18:39:50|201676.3|201586.3|201676.1|201586.1|201681|201591|201673.4|201583.4|15
1735065600000|2024-12-24 18:40:00|201675.4|201585.4|201666.1|201576.1|201676.7|201586.7|201666.1|201576.1|15
1735065610000|2024-12-24 18:40:10|201670|201580|201678.4|201588.4|201678.4|201588.4|201669.7|201579.7|17
1735065620000|2024-12-24 18:40:20|201677.8|201587.8|201667.3|201577.3|201679.5|201589.5|201666|201576|17
1735065630000|2024-12-24 18:40:30|201668.5|201578.5|201680.5|201590.5|201680.5|201590.5|201667.3|201577.3|8
1735065640000|2024-12-24 18:40:40|201677.2|201587.2|201667.6|201577.6|201679.9|201589.9|201667.6|201577.6|23
1735065650000|2024-12-24 18:40:50|201669.7|201579.7|201668.6|201578.6|201674.2|201584.2|201667.6|201577.6|10
1735065660000|2024-12-24 18:41:00|201667.7|201577.7|201667.5|201577.5|201668.8|201578.8|201667.5|201577.5|6
1735065670000|2024-12-24 18:41:10|201667.4|201577.4|201668.6|201578.6|201668.6|201578.6|201667.4|201577.4|6
1735065680000|2024-12-24 18:41:20|201668.8|201578.8|201714.3|201624.3|201715.2|201625.2|201665.2|201575.2|18
1735065690000|2024-12-24 18:41:30|201718.2|201628.2|201716.6|201626.6|201720|201630|201715.3|201625.3|11
1735065700000|2024-12-24 18:41:40|201716.9|201626.9|201717.3|201627.3|201717.3|201627.3|201716.9|201626.9|2
1735065710000|2024-12-24 18:41:50|201717.5|201627.5|201742|201652|201742|201652|201716.3|201626.3|11
1735065720000|2024-12-24 18:42:00|201741.4|201651.4|201742.3|201652.3|201748.3|201658.3|201738.5|201648.5|25
1735065730000|2024-12-24 18:42:10|201745.7|201655.7|201717.5|201627.5|201746.1|201656.1|201698.6|201608.6|24
1735065740000|2024-12-24 18:42:20|201714.8|201624.8|201712.6|201622.6|201717.1|201627.1|201712.6|201622.6|7
1735065750000|2024-12-24 18:42:30|201712.4|201622.4|201712.8|201622.8|201712.8|201622.8|201709|201619|8
1735065760000|2024-12-24 18:42:40|201712.7|201622.7|201712.7|201622.7|201712.7|201622.7|201712.3|201622.3|5
1735065770000|2024-12-24 18:42:50|201712.6|201622.6|201723.8|201633.8|201724|201634|201712.6|201622.6|6
1735065780000|2024-12-24 18:43:00|201724.5|201634.5|201707.7|201617.7|201730.9|201640.9|201707.7|201617.7|19
1735065790000|2024-12-24 18:43:10|201707.1|201617.1|201707.2|201617.2|201707.5|201617.5|201704|201614|7
1735065800000|2024-12-24 18:43:20|201707|201617|201707|201617|201707|201617|201707|201617|1
1735065820000|2024-12-24 18:43:40|201707.3|201617.3|201707|201617|201707.3|201617.3|201707|201617|2
1735065830000|2024-12-24 18:43:50|201710.4|201620.4|201710.4|201620.4|201710.4|201620.4|201710.4|201620.4|1
1735065840000|2024-12-24 18:44:00|201710.5|201620.5|201710.5|201620.5|201710.5|201620.5|201710.5|201620.5|1
1735065850000|2024-12-24 18:44:10|201709.7|201619.7|201710.7|201620.7|201710.7|201620.7|201709.7|201619.7|3
1735065860000|2024-12-24 18:44:20|201713.9|201623.9|201725.8|201635.8|201725.8|201635.8|201713.9|201623.9|9
1735065870000|2024-12-24 18:44:30|201726.5|201636.5|201732.4|201642.4|201734.9|201644.9|201726.5|201636.5|10
1735065880000|2024-12-24 18:44:40|201733.8|201643.8|201731.9|201641.9|201733.8|201643.8|201731.9|201641.9|7
1735065890000|2024-12-24 18:44:50|201734.4|201644.4|201794.3|201548.1|201826.9|201658.5|201716.4|201516.4|26
1735065900000|2024-12-24 18:45:00|201794.5|201547.2|201787.8|201557.3|201794.5|201557.3|201786|201547.2|5
1735065930000|2024-12-24 18:45:30|201788.1||201788.1||201788.1||201788.1||1
1735065940000|2024-12-24 18:45:40|201788.5|201556.9|201788.5|201558.4|201788.5|201558.4|201788.5|201556.9|2
1735065950000|2024-12-24 18:45:50||201558.3||201558.3||201558.3||201558.3|1
1735065960000|2024-12-24 18:46:00|201800.3|201544.3|201800.3|201544.3|201800.3|201544.3|201800.3|201544.3|1
1735065970000|2024-12-24 18:46:10|201789.1|201558.1|201807.2|201534.9|201807.2|201558.1|201789.1|201534.9|3
1735065980000|2024-12-24 18:46:20|201789.5|201553.7|201810.2|201557.5|201818.1|201557.5|201789.5|201535.4|7
1735066000000|2024-12-24 18:46:40|201810.7|201557.1|201813.5|201550.1|201813.5|201557.1|201810.7|201550.1|2
1735066030000|2024-12-24 18:47:10|201812.6|201558.9|201807|201558.2|201812.6|201558.9|201807|201558.2|4
1735066040000|2024-12-24 18:47:20|201818.1|201550.2|201792|201555.4|201820.3|201558.9|201792|201550.2|9
1735066060000|2024-12-24 18:47:40|201793.5|201555.3|201794.4|201555.3|201794.4|201555.3|201793.5|201555.3|2
1735066070000|2024-12-24 18:47:50|201792.7|201555.4|201792.7|201555.4|201792.7|201555.4|201792.7|201555.4|1
1735066090000|2024-12-24 18:48:10|201729.4|201639.4|201793|201555.1|201793|201639.4|201729.4|201555.1|2
1735066100000|2024-12-24 18:48:20|201789|201556.9|201789|201556.9|201789|201556.9|201789|201556.9|2
1735066110000|2024-12-24 18:48:30|201800.2|201553|201788.4|201555.8|201800.2|201555.8|201788.4|201553|2
1735066120000|2024-12-24 18:48:40|201797.8|201553.8|201797.8|201553.8|201797.8|201553.8|201797.8|201553.8|1
1735066130000|2024-12-24 18:48:50|201791|201553.4|201791|201553.4|201791|201553.4|201791|201553.4|1
1735066160000|2024-12-24 18:49:20|201810.5|201536.4|201815.3|201558.2|201829.4|201558.2|201797.7|201529|10
1735066170000|2024-12-24 18:49:30|201823|201548.5|201823|201548.5|201823|201548.5|201823|201548.5|1
1735066180000|2024-12-24 18:49:40|201815.3|201558.2|201825.4|201546.3|201828.4|201561.4|201814.9|201546.3|6
1735066190000|2024-12-24 18:49:50|201815.6|201552.3|201825.4|201546.3|201825.4|201552.3|201815.6|201546.3|2
1735066200000|2024-12-24 18:50:00|201811|201557.3|201818.4|201551.7|201825.8|201557.3|201809.7|201549.8|5
1735066210000|2024-12-24 18:50:10|201825.9|201549.7|201809.7|201556.8|201825.9|201556.8|201809.7|201549.7|2
1735066220000|2024-12-24 18:50:20|201839|201534|201839|201534|201839|201534|201839|201534|1
1735066230000|2024-12-24 18:50:30|201827.4|201548.5|201815.1|201558.3|201827.4|201614.5|201704.5|201535.7|8
1735066240000|2024-12-24 18:50:40|201816.8|201556.8|201816.8|201556.8|201816.8|201556.8|201816.8|201556.8|1
1735066250000|2024-12-24 18:50:50|201817.2|201556.4|201814.9|201552.7|201817.2|201556.4|201814.9|201552.7|2
1735066260000|2024-12-24 18:51:00|201824.3|201547.2|201824.3|201547.2|201824.3|201547.2|201824.3|201547.2|1
1735066270000|2024-12-24 18:51:10|201823.9|201558|201815.2|201568.7|201823.9|201568.7|201815.2|201558|2
1735066290000|2024-12-24 18:51:30|201821.5|201571.2|201835.1|201555.6|201835.1|201571.2|201815.5|201555.6|4
1735066300000|2024-12-24 18:51:40|201815.5|201568.7|201815.5|201568.7|201815.5|201568.7|201815.5|201568.7|1
1735066310000|2024-12-24 18:51:50|201818.2|201573.7|201839|201545.8|201839|201573.7|201816.2|201545.8|5
1735066320000|2024-12-24 18:52:00|201849.1|201557.7|201757.7|201667.7|201849.1|201667.7|201749.5|201557.7|8
1735066330000|2024-12-24 18:52:10|201749.5|201659.5|201749.5|201659.5|201749.5|201659.5|201749.5|201659.5|1
1735066340000|2024-12-24 18:52:20|201748.7|201658.7|201826.3|201576.4|201836.6|201658.7|201748.7|201562.1|6
1735066350000|2024-12-24 18:52:30|201839.7|201583.8|201757.7|201667.7|201839.7|201667.7|201757.7|201583.8|2
1735066360000|2024-12-24 18:52:40|201756.8|201666.8|201835.8|201564.9|201852.1|201666.8|201747.7|201558.1|9
1735066370000|2024-12-24 18:52:50|201837.3|201658.6|201840.3|201558.2|201840.3|201658.6|201748.6|201558.2|8
1735066380000|2024-12-24 18:53:00|201830.5|201558.8|201941.5|201631.5|201941.5|201631.5|201830.5|201536.1|8
1735066390000|2024-12-24 18:53:10|201945.5|201635.5|201943.4|201633.4|201948.7|201638.7|201921.5|201611.5|11
1735066400000|2024-12-24 18:53:20|201945.2|201635.2|201945.5|201635.5|201950.6|201640.6|201944.7|201634.7|9
1735066410000|2024-12-24 18:53:30|201949.3|201639.3|201949.4|201639.4|201949.4|201639.4|201949.3|201639.3|2
1735066440000|2024-12-24 18:54:00|201950.6|201640.6|201939.5|201629.5|201950.6|201640.6|201939.5|201629.5|3
1735066450000|2024-12-24 18:54:10|201951|201641|201954.1|201644.1|201967.4|201657.4|201939.5|201629.5|5
1735066460000|2024-12-24 18:54:20|201953.7|201643.7|201953.7|201643.7|201953.7|201643.7|201953.7|201643.7|1
1735066490000|2024-12-24 18:54:50|201954.6|201644.6|201954.6|201644.6|201954.6|201644.6|201954.6|201644.6|1
1735066510000|2024-12-24 18:55:10|201941.6|201631.6|201949.2|201639.2|201952|201642|201941.6|201631.6|3
1735066520000|2024-12-24 18:55:20|201954.1|201644.1|201954.1|201644.1|201954.1|201644.1|201954.1|201644.1|1
1735066560000|2024-12-24 18:56:00|201949.2|201639.2|201954.9|201644.9|201954.9|201644.9|201949.2|201639.2|2
1735066570000|2024-12-24 18:56:10|201954.4|201644.4|201953.7|201643.7|201954.4|201644.4|201953.7|201643.7|2
1735066600000|2024-12-24 18:56:40|201952.5|201642.5|201952.5|201642.5|201952.5|201642.5|201952.5|201642.5|1
1735066610000|2024-12-24 18:56:50|201950.8|201640.8|201950.8|201640.8|201950.8|201640.8|201950.8|201640.8|1
1735066620000|2024-12-24 18:57:00|201942.6|201632.6|201942.6|201632.6|201942.6|201632.6|201942.6|201632.6|1
1735066630000|2024-12-24 18:57:10|201950.8|201640.8|201950.8|201640.8|201950.8|201640.8|201950.8|201640.8|1
1735066660000|2024-12-24 18:57:40|201953.7|201643.7|201953.7|201643.7|201953.7|201643.7|201953.7|201643.7|1
1735066670000|2024-12-24 18:57:50|201953.4|201643.4|201950.8|201640.8|201953.4|201643.4|201950.8|201640.8|2
1735066700000|2024-12-24 18:58:20|201953|201643|201944.3|201634.3|201953|201643|201942.7|201632.7|5
1735066710000|2024-12-24 18:58:30|201954.8|201644.8|201954.3|201644.3|201954.9|201644.9|201954.3|201644.3|4
1735066720000|2024-12-24 18:58:40|201954.9|201644.9|201954.9|201644.9|201954.9|201644.9|201954.9|201644.9|1
1735066800000|2024-12-24 19:00:00|201953.5|201643.5|201951.9|201641.9|201953.5|201643.5|201951.9|201641.9|2
1735066860000|2024-12-24 19:01:00|201953.5|201643.5|201953.5|201643.5|201953.5|201643.5|201953.5|201643.5|1
1735066880000|2024-12-24 19:01:20|201950.8|201640.8|201950.8|201640.8|201950.8|201640.8|201950.8|201640.8|1
1735066890000|2024-12-24 19:01:30|201942.7|201632.7|201942.7|201632.7|201942.7|201632.7|201942.7|201632.7|1
1735066900000|2024-12-24 19:01:40|201950.8|201640.8|201950.8|201640.8|201950.8|201640.8|201950.8|201640.8|1
1735066920000|2024-12-24 19:02:00|201942.7|201632.7|201942.7|201632.7|201942.7|201632.7|201942.7|201632.7|1
1735066930000|2024-12-24 19:02:10|201954.3|201644.3|201942.6|201632.6|201954.3|201644.3|201942.6|201632.6|3
1735066940000|2024-12-24 19:02:20|201954.3|201644.3|201968.1|201658.1|201968.1|201658.1|201954.1|201644.1|5
1735066950000|2024-12-24 19:02:30|201968.2|201658.2|201968.2|201658.2|201968.2|201658.2|201968.2|201658.2|1
1735066960000|2024-12-24 19:02:40|201958.9|201648.9|201958.9|201648.9|201958.9|201648.9|201958.9|201648.9|1
1735066970000|2024-12-24 19:02:50|201968.2|201658.2|201968.2|201658.2|201968.2|201658.2|201968.2|201658.2|1
1735066980000|2024-12-24 19:03:00|201958.9|201648.9|201961.4|201651.4|201961.4|201651.4|201958.9|201648.9|2
1735066990000|2024-12-24 19:03:10|201961.8|201651.8|201961.8|201651.8|201961.8|201651.8|201961.8|201651.8|1
1735067000000|2024-12-24 19:03:20|201961.4|201651.4|201961.4|201651.4|201961.4|201651.4|201961.4|201651.4|1
1735067020000|2024-12-24 19:03:40|201954.9|201644.9|201954.9|201644.9|201954.9|201644.9|201954.9|201644.9|1
1735067050000|2024-12-24 19:04:10|201960.9|201650.9|201960.9|201650.9|201960.9|201650.9|201960.9|201650.9|1
1735067060000|2024-12-24 19:04:20|201954.9|201644.9|201961.4|201651.4|201961.4|201651.4|201954.9|201644.9|2
1735067080000|2024-12-24 19:04:40|201959.4|201649.4|201959.4|201649.4|201959.4|201649.4|201959.4|201649.4|1
1735067110000|2024-12-24 19:05:10|201953.2|201643.2|201966.2|201656.2|201966.4|201656.4|201951.9|201641.9|6
1735067120000|2024-12-24 19:05:20|201977|201667|201966.4|201656.4|201977|201667|201966.4|201656.4|2
1735067140000|2024-12-24 19:05:40|201969.4|201659.4|201966.8|201656.8|201969.4|201659.4|201966.8|201656.8|2
1735067150000|2024-12-24 19:05:50|201967|201657|201967|201657|201967|201657|201967|201657|1
1735067160000|2024-12-24 19:06:00|201964|201654|201964|201654|201964|201654|201964|201654|1
1735067170000|2024-12-24 19:06:10|201989.2|201679.2|202045|201735|202084|201774|201989.2|201679.2|7
1735067180000|2024-12-24 19:06:20|202053.1|201743.1|202045.5|201735.5|202053.1|201743.1|202045.5|201735.5|4
1735067200000|2024-12-24 19:06:40|202048.9|201738.9|202048.9|201738.9|202048.9|201738.9|202048.9|201738.9|1
1735067220000|2024-12-24 19:07:00|202052.6|201742.6|201981.8|201671.8|202052.6|201742.6|201981.8|201671.8|7
1735067230000|2024-12-24 19:07:10|201981.5|201671.5|201980.7|201670.7|201981.5|201671.5|201980.7|201670.7|8
1735067240000|2024-12-24 19:07:20|201980.6|201670.6|201984.6|201674.6|201984.6|201674.6|201972.6|201662.6|9
1735067250000|2024-12-24 19:07:30|201982.7|201672.7|201970.1|201660.1|201982.7|201672.7|201970.1|201660.1|2
1735067260000|2024-12-24 19:07:40|201963.8|201653.8|201976.1|201666.1|201976.1|201666.1|201956.7|201646.7|4
1735067270000|2024-12-24 19:07:50|201988|201678|201948.8|201638.8|201988|201678|201948.8|201638.8|3
1735067280000|2024-12-24 19:08:00|201953.2|201643.2|201971.2|201661.2|201971.5|201661.5|201953.2|201643.2|6
1735067290000|2024-12-24 19:08:10|201985.3|201675.3|202029.1|201770.3|202055.8|201770.3|201985.3|201675.3|5
1735067300000|2024-12-24 19:08:20|202040.3|201730.3|202050.7|201740.7|202050.7|201740.7|201984.2|201674.2|3
1735067310000|2024-12-24 19:08:30|202050.8|201740.8|202050.2|201740.2|202050.8|201740.8|202050.2|201740.2|2
1735067320000|2024-12-24 19:08:40|202002.4|201692.4|201981|201671|202002.4|201692.4|201980.8|201670.8|10
1735067330000|2024-12-24 19:08:50|201980.7|201670.7|201980.9|201670.9|201981|201671|201980.7|201670.7|5
1735067340000|2024-12-24 19:09:00|201981.2|201671.2|201981.2|201671.2|201993.5|201683.5|201981.2|201671.2|3
1735067350000|2024-12-24 19:09:10|201993.5|201683.5|201977.8|201667.8|201993.7|201683.7|201977.8|201667.8|4
1735067360000|2024-12-24 19:09:20|201977|201667|201978.4|201668.4|201979|201669|201977|201667|3
1735067430000|2024-12-24 19:10:30|201973.1|201663.1|201973.1|201663.1|201973.1|201663.1|201973.1|201663.1|1
1735067440000|2024-12-24 19:10:40|201954|201644|201937.9|201627.9|201974.4|201664.4|201916.5|201606.5|22
1735067450000|2024-12-24 19:10:50|201933.9|201623.9|201882.1|201572.1|201969.8|201659.8|201848.5|201538.5|21
1735067460000|2024-12-24 19:11:00|201882.4|201572.4|202003.8|201693.8|202072.6|201762.6|201861.1|201551.1|11
1735067470000|2024-12-24 19:11:10|202086.6|201776.6|201998.3|201688.3|202087.1|201777.1|201998.3|201688.3|5
1735067480000|2024-12-24 19:11:20|201998.6|201688.6|201998.4|201688.4|201998.6|201688.6|201998.4|201688.4|2
1735067490000|2024-12-24 19:11:30|201995.7|201685.7|201953.5|201643.5|201995.7|201685.7|201953.5|201643.5|8
1735067500000|2024-12-24 19:11:40|201953.1|201643.1|201952.2|201642.2|201953.1|201643.1|201945.2|201635.2|10
1735067510000|2024-12-24 19:11:50|201950.3|201640.3|201948.2|201638.2|201950.3|201640.3|201929.1|201619.1|9
1735067520000|2024-12-24 19:12:00|201949.2|201639.2|201945.6|201635.6|201949.2|201639.2|201945.6|201635.6|2
1735067530000|2024-12-24 19:12:10|201945.5|201635.5|201957.7|201647.7|201957.7|201647.7|201945.5|201635.5|2
1735067540000|2024-12-24 19:12:20|201949.1|201639.1|201953.4|201643.4|201953.4|201643.4|201935.6|201625.6|13
1735067550000|2024-12-24 19:12:30|201937.9|201627.9|201937.9|201627.9|201937.9|201627.9|201937.9|201627.9|1
1735067560000|2024-12-24 19:12:40|201936.5|201626.5|201936.5|201626.5|201936.5|201626.5|201936.5|201626.5|1
1735067580000|2024-12-24 19:13:00|201937.1|201627.1|201937.1|201627.1|201937.1|201627.1|201937.1|201627.1|1
1735067590000|2024-12-24 19:13:10|201936.3|201626.3|201936.3|201626.3|201936.3|201626.3|201936.3|201626.3|1
1735067600000|2024-12-24 19:13:20|201933.8|201623.8|201960.7|201650.7|201960.7|201650.7|201933.8|201623.8|4
1735067610000|2024-12-24 19:13:30|201942.8|201632.8|201942.8|201632.8|201942.8|201632.8|201942.8|201632.8|1
1735067640000|2024-12-24 19:14:00|201936.8|201626.8|201942.8|201632.8|201942.8|201632.8|201936.8|201626.8|2
1735067700000|2024-12-24 19:15:00|201942.7|201632.7|201944.6|201634.6|201944.6|201634.6|201942.7|201632.7|2
1735067720000|2024-12-24 19:15:20|201943.6|201633.6|201943.6|201633.6|201943.6|201633.6|201943.6|201633.6|1
1735067730000|2024-12-24 19:15:30|201944.6|201634.6|201944.6|201634.6|201944.6|201634.6|201944.6|201634.6|1
1735067740000|2024-12-24 19:15:40|201943.6|201633.6|201943.6|201633.6|201943.6|201633.6|201943.6|201633.6|1
1735067750000|2024-12-24 19:15:50|201944.6|201634.6|201944.6|201634.6|201944.6|201634.6|201944.6|201634.6|1
1735067770000|2024-12-24 19:16:10|201943.6|201633.6|201943.6|201633.6|201943.6|201633.6|201943.6|201633.6|1
1735067780000|2024-12-24 19:16:20|201943.5|201633.5|201949.9|201639.9|201950.5|201640.5|201943.5|201633.5|3
1735067790000|2024-12-24 19:16:30|201946.3|201636.3|201934.9|201624.9|201946.3|201636.3|201934.9|201624.9|3
1735067800000|2024-12-24 19:16:40|201934.1|201624.1|201936.4|201626.4|201936.4|201626.4|201934.1|201624.1|2
1735067810000|2024-12-24 19:16:50|201940.7|201630.7|201940.7|201630.7|201940.7|201630.7|201940.7|201630.7|1
1735067830000|2024-12-24 19:17:10|201940.9|201630.9|201940.9|201630.9|201940.9|201630.9|201940.9|201630.9|1
1735067890000|2024-12-24 19:18:10|201940.6|201630.6|201940.6|201630.6|201940.6|201630.6|201940.6|201630.6|1
1735067920000|2024-12-24 19:18:40|201939.8|201629.8|201940.1|201630.1|201940.1|201630.1|201939.8|201629.8|2
1735067980000|2024-12-24 19:19:40|201947.6|201637.6|201947.6|201637.6|201947.6|201637.6|201947.6|201637.6|1
1735068150000|2024-12-24 19:22:30|201941.1|201631.1|201941.1|201631.1|201941.1|201631.1|201941.1|201631.1|1
1735068170000|2024-12-24 19:22:50|201938.2|201628.2|201941.1|201631.1|201941.1|201631.1|201935.7|201625.7|6
1735068220000|2024-12-24 19:23:40|201941.6|201631.6|201942.9|201632.9|201942.9|201632.9|201941.6|201631.6|2
1735068340000|2024-12-24 19:25:40|201950|201640|201950|201640|201950|201640|201950|201640|1
1735068400000|2024-12-24 19:26:40|201950.1|201640.1|201950.1|201640.1|201950.1|201640.1|201950.1|201640.1|1
1735068430000|2024-12-24 19:27:10|201841.1|201531.1|201916.1|201606.1|201978|201668|201754.8|201444.8|9
1735068470000|2024-12-24 19:27:50|201952|201642|201897.9|201587.9|201952|201642|201897.4|201587.4|3
1735068480000|2024-12-24 19:28:00|201916.1|201606.1|201910.6|201600.6|201953.8|201643.8|201892.7|201582.7|9
1735068500000|2024-12-24 19:28:20|201883.1|201573.1|201884.6|201574.6|201894.6|201584.6|201879.1|201569.1|10
1735068510000|2024-12-24 19:28:30|201885.1|201575.1|201888.9|201578.9|201888.9|201578.9|201885.1|201575.1|10
1735068520000|2024-12-24 19:28:40|201889.1|201579.1|201907.1|201597.1|201907.1|201597.1|201889.1|201579.1|7
1735068540000|2024-12-24 19:29:00|201909.9|201599.9|201909.9|201599.9|201909.9|201599.9|201909.9|201599.9|1
1735068550000|2024-12-24 19:29:10|201909.8|201599.8|201909.8|201599.8|201909.8|201599.8|201909.8|201599.8|1
1735068560000|2024-12-24 19:29:20|201912.7|201602.7|201917.1|201607.1|201917.1|201607.1|201912.7|201602.7|2
1735068580000|2024-12-24 19:29:40|201917.3|201607.3|201920.1|201610.1|201920.1|201610.1|201917.3|201607.3|2
1735068590000|2024-12-24 19:29:50|201920.8|201610.8|201920.8|201610.8|201920.8|201610.8|201920.8|201610.8|1
1735068610000|2024-12-24 19:30:10|201920.6|201610.6|201920.6|201610.6|201920.6|201610.6|201920.6|201610.6|1
1735068620000|2024-12-24 19:30:20|201904.2|201594.2|201905|201595|201905|201595|201904.2|201594.2|2
1735068630000|2024-12-24 19:30:30|201921.6|201611.6|201921.6|201611.6|201921.6|201611.6|201921.6|201611.6|1
1735068640000|2024-12-24 19:30:40|201920.9|201610.9|201915.4|201605.4|201920.9|201610.9|201904.4|201594.4|3
1735068650000|2024-12-24 19:30:50|201917.1|201607.1|201922.4|201612.4|201922.4|201612.4|201917.1|201607.1|2
1735068670000|2024-12-24 19:31:10|201917.3|201607.3|201949.5|201639.5|201949.5|201639.5|201917.3|201607.3|3
1735068680000|2024-12-24 19:31:20|201943|201633|201936|201626|201944.8|201634.8|201936|201626|3
1735068690000|2024-12-24 19:31:30|201945|201635|201945|201635|201945|201635|201945|201635|1
1735068700000|2024-12-24 19:31:40|201935.8|201625.8|201940.1|201630.1|201940.1|201630.1|201935.8|201625.8|2
1735068710000|2024-12-24 19:31:50|201949.1|201639.1|201949.1|201639.1|201949.1|201639.1|201949.1|201639.1|1
1735068760000|2024-12-24 19:32:40|201944.2|201634.2|201928.1|201618.1|201944.2|201634.2|201928.1|201618.1|2
1735068770000|2024-12-24 19:32:50|201944.2|201634.2|201944.2|201634.2|201944.2|201634.2|201944.2|201634.2|1
1735068780000|2024-12-24 19:33:00|201937.3|201627.3|201936.1|201626.1|201937.3|201627.3|201936.1|201626.1|2
1735068790000|2024-12-24 19:33:10|201935.5|201625.5|201935.5|201625.5|201935.5|201625.5|201935.5|201625.5|1
1735068800000|2024-12-24 19:33:20|201937.2|201627.2|201953.9|201643.9|201953.9|201643.9|201937.2|201627.2|2
1735068810000|2024-12-24 19:33:30|201946.4|201636.4|201938.1|201628.1|201946.4|201636.4|201938.1|201628.1|2
1735068820000|2024-12-24 19:33:40|201940.2|201630.2|201940.2|201630.2|201940.2|201630.2|201940.2|201630.2|1
1735068830000|2024-12-24 19:33:50|201939.9|201629.9|201939.9|201629.9|201939.9|201629.9|201939.9|201629.9|1
1735068860000|2024-12-24 19:34:20|201938.8|201628.8|201938.8|201628.8|201938.8|201628.8|201938.8|201628.8|1
1735068870000|2024-12-24 19:34:30|201938.2|201628.2|201938.2|201628.2|201938.2|201628.2|201938.2|201628.2|1
1735068910000|2024-12-24 19:35:10|201915.3|201605.3|201894.6|201584.6|201916|201606|201875.5|201565.5|6
1735068920000|2024-12-24 19:35:20|201895.6|201585.6|201892.3|201582.3|201895.6|201585.6|201892.3|201582.3|2
1735068940000|2024-12-24 19:35:40|201895.6|201585.6|201879.3|201569.3|201895.6|201585.6|201879.3|201569.3|2
1735068950000|2024-12-24 19:35:50|201885.5|201575.5|201885.5|201575.5|201885.5|201575.5|201885.5|201575.5|1
1735068960000|2024-12-24 19:36:00|201889.3|201579.3|201889.3|201579.3|201889.3|201579.3|201889.3|201579.3|1
1735068970000|2024-12-24 19:36:10|201888.2|201578.2|201882.4|201572.4|201888.2|201578.2|201882.4|201572.4|2
1735068980000|2024-12-24 19:36:20|201888.4|201578.4|201888.4|201578.4|201888.4|201578.4|201888.4|201578.4|1
1735069000000|2024-12-24 19:36:40|201891.2|201581.2|201883.7|201573.7|201891.2|201581.2|201871.8|201561.8|4
1735069010000|2024-12-24 19:36:50|201884.3|201574.3|201884.3|201574.3|201884.3|201574.3|201884.3|201574.3|1
1735069020000|2024-12-24 19:37:00|201890.5|201580.5|201889.6|201579.6|201890.5|201580.5|201889.6|201579.6|2
1735069030000|2024-12-24 19:37:10|201890.5|201580.5|201890.5|201580.5|201890.5|201580.5|201890.5|201580.5|1
1735069060000|2024-12-24 19:37:40|201881.1|201571.1|201867.1|201557.1|201881.1|201571.1|201867.1|201557.1|5
1735069070000|2024-12-24 19:37:50|201864.6|201554.6|201927.5|201617.5|201927.5|201617.5|201851.3|201541.3|16
1735069080000|2024-12-24 19:38:00|201896.7|201586.7|201862.7|201552.7|201927.6|201617.6|201846.4|201536.4|23
1735069090000|2024-12-24 19:38:10|201844.7|201534.7|201916.8|201606.8|201916.8|201606.8|201844.7|201534.7|2
1735069100000|2024-12-24 19:38:20|201860.4|201550.4|201924|201614|201985.3|201675.3|201860.4|201550.4|5
1735069110000|2024-12-24 19:38:30|201923.1|201613.1|201911.9|201601.9|201923.1|201613.1|201911.7|201601.7|6
1735069120000|2024-12-24 19:38:40|201922.8|201612.8|201907.5|201597.5|201922.8|201612.8|201907.5|201597.5|2
1735069130000|2024-12-24 19:38:50|201907.6|201597.6|201907.7|201597.7|201907.7|201597.7|201907.6|201597.6|2
1735069140000|2024-12-24 19:39:00|201922.8|201612.8|201912.7|201602.7|201923.7|201613.7|201912.7|201602.7|3
1735069150000|2024-12-24 19:39:10|201929.5|201619.5|201924.8|201614.8|201929.5|201619.5|201912.3|201602.3|10
1735069160000|2024-12-24 19:39:20|201924.9|201614.9|201924.9|201614.9|201924.9|201614.9|201924.9|201614.9|1
1735069170000|2024-12-24 19:39:30|201924.7|201614.7|201914.4|201604.4|201924.8|201614.8|201914|201604|6
1735069180000|2024-12-24 19:39:40|201918.6|201608.6|201937.3|201627.3|201937.3|201627.3|201910.1|201600.1|8
1735069190000|2024-12-24 19:39:50|201938.7|201628.7|201941|201631|201941|201631|201938.7|201628.7|3
1735069200000|2024-12-24 19:40:00|201938.8|201628.8|201938.8|201628.8|201938.8|201628.8|201938.8|201628.8|1
1735069210000|2024-12-24 19:40:10|201939.2|201629.2|201950|201640|201951.3|201641.3|201933.6|201623.6|6
1735069220000|2024-12-24 19:40:20|201953.7|201643.7|201953.7|201643.7|201953.7|201643.7|201953.7|201643.7|1
1735069230000|2024-12-24 19:40:30|201950.2|201640.2|201960.6|201650.6|201960.6|201650.6|201950.2|201640.2|2
1735069240000|2024-12-24 19:40:40|201965.4|201655.4|201965.2|201655.2|201965.4|201655.4|201965.2|201655.2|2
1735069250000|2024-12-24 19:40:50|201966.8|201656.8|201965.2|201655.2|201966.8|201656.8|201965.2|201655.2|2
1735069260000|2024-12-24 19:41:00|201967|201657|201967|201657|201967|201657|201967|201657|1
1735069270000|2024-12-24 19:41:10|201965.4|201655.4|201992.3|201682.3|202000.1|201690.1|201965.4|201655.4|10
1735069280000|2024-12-24 19:41:20|201992.2|201682.2|202029.4|201719.4|202029.4|201719.4|201970.2|201660.2|7
1735069290000|2024-12-24 19:41:30|202013.7|201703.7|201934.1|201624.1|202013.7|201703.7|201919.4|201609.4|13
1735069300000|2024-12-24 19:41:40|201934.4|201624.4|201918.8|201608.8|201934.4|201624.4|201908.6|201598.6|14
1735069310000|2024-12-24 19:41:50|201919.2|201609.2|201921.3|201611.3|201921.3|201611.3|201919.2|201609.2|10
1735069320000|2024-12-24 19:42:00|201921.2|201611.2|201924|201614|201946.3|201636.3|201921.2|201611.2|9
1735069330000|2024-12-24 19:42:10|201923.2|201613.2|201951|201641|201951.1|201641.1|201923|201613|13
1735069340000|2024-12-24 19:42:20|201924|201614|201959.5|201649.5|201960.7|201650.7|201924|201614|3
1735069350000|2024-12-24 19:42:30|201960.8|201650.8|201959.7|201649.7|201960.8|201650.8|201959.4|201649.4|4
1735069360000|2024-12-24 19:42:40|201944.1|201634.1|202011.6|201701.6|202019.8|201709.8|201944.1|201634.1|7
1735069370000|2024-12-24 19:42:50|202072.3|201762.3|202017.9|201707.9|202072.3|201762.3|202017.9|201707.9|6
1735069390000|2024-12-24 19:43:10|202017.3|201707.3|202017.3|201707.3|202017.3|201707.3|202017.3|201707.3|1
1735069400000|2024-12-24 19:43:20|202027.9|201717.9|202005.2|201695.2|202027.9|201717.9|201999.6|201689.6|3
1735069410000|2024-12-24 19:43:30|202005.4|201695.4|202019.3|201709.3|202019.3|201709.3|202005.4|201695.4|3
1735069440000|2024-12-24 19:44:00|201999|201689|202019.1|201709.1|202019.1|201709.1|201999|201689|2
1735069450000|2024-12-24 19:44:10|202019.3|201709.3|201999.1|201689.1|202019.3|201709.3|201999.1|201689.1|3
1735069460000|2024-12-24 19:44:20|201998.7|201688.7|202024.8|201714.8|202027.1|201717.1|201998.7|201688.7|6
1735069470000|2024-12-24 19:44:30|202016.8|201706.8|202016.8|201706.8|202016.8|201706.8|202016.8|201706.8|1
1735069480000|2024-12-24 19:44:40|202020.3|201710.3|202005.2|201695.2|202020.3|201710.3|202005.2|201695.2|2
1735069490000|2024-12-24 19:44:50|202013.1|201703.1|202013.1|201703.1|202013.1|201703.1|202013.1|201703.1|1
1735069500000|2024-12-24 19:45:00|202009.6|201699.6|202021.7|201711.7|202022.8|201712.8|202009.6|201699.6|4
1735069510000|2024-12-24 19:45:10|202020.9|201710.9|202020.7|201710.7|202030.2|201720.2|202005.4|201695.4|6
1735069520000|2024-12-24 19:45:20|202030.2|201720.2|202020.7|201710.7|202030.2|201720.2|202014.7|201704.7|3
1735069530000|2024-12-24 19:45:30|202022.5|201712.5|202027.5|201717.5|202035.9|201725.9|202020|201710|7
1735069540000|2024-12-24 19:45:40|202027.8|201717.8|202014.5|201704.5|202027.8|201717.8|202014.1|201704.1|5
1735069550000|2024-12-24 19:45:50|202013.5|201703.5|202011.3|201701.3|202013.5|201703.5|202009|201699|3
1735069560000|2024-12-24 19:46:00|202014.5|201704.5|202020.4|201710.4|202034.8|201724.8|202014.5|201704.5|5
1735069570000|2024-12-24 19:46:10|202017.8|201707.8|202019.2|201709.2|202019.2|201709.2|202017.8|201707.8|2
1735069580000|2024-12-24 19:46:20|202020.7|201710.7|202017.7|201707.7|202020.7|201710.7|202017.7|201707.7|2
1735069590000|2024-12-24 19:46:30|202023.8|201713.8|202017|201707|202023.8|201713.8|202017|201707|2
1735069600000|2024-12-24 19:46:40|202032.4|201722.4|202032.4|201722.4|202032.4|201722.4|202032.4|201722.4|1
1735069620000|2024-12-24 19:47:00|202036.2|201726.2|202036.2|201726.2|202036.2|201726.2|202036.2|201726.2|1
1735069650000|2024-12-24 19:47:30|202026.3|201716.3|202026.3|201716.3|202026.3|201716.3|202026.3|201716.3|1
1735069660000|2024-12-24 19:47:40|202036.1|201726.1|202036.1|201726.1|202036.1|201726.1|202036.1|201726.1|1
1735069680000|2024-12-24 19:48:00|202036.7|201726.7|202036.7|201726.7|202036.7|201726.7|202036.7|201726.7|1
1735069710000|2024-12-24 19:48:30|202026.9|201716.9|202026.9|201716.9|202026.9|201716.9|202026.9|201716.9|1
1735069720000|2024-12-24 19:48:40|202036.7|201726.7|202036.7|201726.7|202036.7|201726.7|202036.7|201726.7|1
1735069730000|2024-12-24 19:48:50|202035.8|201725.8|202035.8|201725.8|202035.8|201725.8|202035.8|201725.8|1
1735069770000|2024-12-24 19:49:30|202026|201716|202026|201716|202026|201716|202026|201716|1
1735069780000|2024-12-24 19:49:40|202035.8|201725.8|202035.8|201725.8|202035.8|201725.8|202035.8|201725.8|1
1735069840000|2024-12-24 19:50:40|202029.6|201719.6|202014.4|201704.4|202029.9|201719.9|202013.9|201703.9|14
1735069850000|2024-12-24 19:50:50|202018.6|201708.6|202016.9|201706.9|202035.3|201725.3|202010.3|201700.3|16
1735069860000|2024-12-24 19:51:00|202021.6|201711.6|202012.5|201702.5|202032.3|201722.3|201984.6|201674.6|18
1735069870000|2024-12-24 19:51:10|202038.7|201728.7|202024.6|201714.6|202038.7|201728.7|202012.1|201702.1|12
1735069880000|2024-12-24 19:51:20|202025.4|201715.4|202023.2|201713.2|202028.6|201718.6|202010|201700|19
1735069890000|2024-12-24 19:51:30|202027.6|201717.6|202022.7|201712.7|202035.2|201725.2|202022.7|201712.7|8
1735069900000|2024-12-24 19:51:40|202017.2|201707.2|202017|201707|202029.8|201719.8|202017|201707|6
1735069910000|2024-12-24 19:51:50|202021.8|201711.8|202029.8|201719.8|202029.8|201719.8|202010|201700|8
1735069920000|2024-12-24 19:52:00|202020.6|201710.6|202016.6|201706.6|202023.2|201713.2|202016.4|201706.4|9
1735069930000|2024-12-24 19:52:10|202021.6|201711.6|202017|201707|202029.8|201719.8|202015.4|201705.4|11
1735069940000|2024-12-24 19:52:20|202016.4|201706.4|202017.4|201707.4|202029.8|201719.8|202004.4|201694.4|14
1735069950000|2024-12-24 19:52:30|202016.6|201706.6|202013.1|201703.1|202053.1|201743.1|201955.9|201645.9|13
1735069960000|2024-12-24 19:52:40|202029.6|201719.6|202039.9|201729.9|202039.9|201729.9|202029.6|201719.6|3
1735069970000|2024-12-24 19:52:50|202049.9|201739.9|202078.6|201768.6|202078.6|201768.6|202049.9|201739.9|3
1735069980000|2024-12-24 19:53:00|202069.5|201759.5|202078.6|201768.6|202078.6|201768.6|202069.5|201759.5|2
1735069990000|2024-12-24 19:53:10|202078.7|201768.7|202078.6|201768.6|202078.7|201768.7|202078.6|201768.6|2
1735070010000|2024-12-24 19:53:30|202078.7|201768.7|202081.3|201771.3|202081.3|201771.3|202078.7|201768.7|2
1735070020000|2024-12-24 19:53:40|202085.5|201775.5|202085.4|201775.4|202085.5|201775.5|202085.4|201775.4|2
1735070030000|2024-12-24 19:53:50|202081.3|201771.3|202081.3|201771.3|202081.3|201771.3|202081.3|201771.3|1
1735070040000|2024-12-24 19:54:00|202085.4|201775.4|202085.4|201775.4|202085.4|201775.4|202085.4|201775.4|1
1735070050000|2024-12-24 19:54:10|202081.3|201771.3|202085.4|201775.4|202085.4|201775.4|202081.3|201771.3|2
1735070070000|2024-12-24 19:54:30|202081.3|201771.3|202081.2|201771.2|202081.3|201771.3|202081.2|201771.2|2
1735070080000|2024-12-24 19:54:40|202085.2|201775.2|202085.2|201775.2|202085.2|201775.2|202085.2|201775.2|1
1735070090000|2024-12-24 19:54:50|202081.1|201771.1|202080.9|201770.9|202081.1|201771.1|202080.9|201770.9|2
1735070100000|2024-12-24 19:55:00|202085.3|201775.3|202085.3|201775.3|202085.3|201775.3|202085.3|201775.3|1
1735070110000|2024-12-24 19:55:10|202085.2|201775.2|202081.1|201771.1|202085.2|201775.2|202081.1|201771.1|2
1735070120000|2024-12-24 19:55:20|202081.5|201771.5|202081.5|201771.5|202081.5|201771.5|202081.5|201771.5|1
1735070130000|2024-12-24 19:55:30|202085.6|201775.6|202085.6|201775.6|202085.6|201775.6|202085.6|201775.6|1
1735070140000|2024-12-24 19:55:40|202081.5|201771.5|202081.5|201771.5|202081.5|201771.5|202081.5|201771.5|1
1735070160000|2024-12-24 19:56:00|202085.6|201775.6|202085.6|201775.6|202085.6|201775.6|202085.6|201775.6|1
1735070170000|2024-12-24 19:56:10|202081.5|201771.5|202081.5|201771.5|202081.5|201771.5|202081.5|201771.5|1
1735070180000|2024-12-24 19:56:20|202085.5|201775.5|202085.5|201775.5|202085.5|201775.5|202085.5|201775.5|1
1735070190000|2024-12-24 19:56:30|202081.5|201771.5|202081.5|201771.5|202081.5|201771.5|202081.5|201771.5|1
1735070210000|2024-12-24 19:56:50|202076.8|201766.8|202076.8|201766.8|202076.8|201766.8|202076.8|201766.8|1
1735070220000|2024-12-24 19:57:00|202081.3|201771.3|202087.1|201777.1|202093.8|201783.8|202081.3|201771.3|3
1735070230000|2024-12-24 19:57:10|202081.3|201771.3|202087.1|201777.1|202087.1|201777.1|202081.3|201771.3|2
1735070240000|2024-12-24 19:57:20|202081.2|201771.2|202081.2|201771.2|202081.2|201771.2|202081.2|201771.2|1
1735070250000|2024-12-24 19:57:30|202087.2|201777.2|202087.2|201777.2|202087.2|201777.2|202087.2|201777.2|1
1735070270000|2024-12-24 19:57:50|202087.1|201777.1|202087.8|201777.8|202105.3|201795.3|202026.9|201716.9|4
1735070290000|2024-12-24 19:58:10|202076.9|201766.9|202085.5|201775.5|202087.8|201777.8|202076.8|201766.8|5
1735070300000|2024-12-24 19:58:20|202087.1|201777.1|202097.2|201787.2|202097.2|201787.2|202087.1|201777.1|4
1735070310000|2024-12-24 19:58:30|202087.4|201777.4|202087.3|201777.3|202095.6|201785.6|202087.3|201777.3|4
1735070320000|2024-12-24 19:58:40|202079.6|201769.6|202087.3|201777.3|202087.3|201777.3|202079.6|201769.6|2
1735070340000|2024-12-24 19:59:00|202079.6|201769.6|202079.6|201769.6|202079.6|201769.6|202079.6|201769.6|1
1735070360000|2024-12-24 19:59:20|202081.7|201771.7|202081.7|201771.7|202081.7|201771.7|202081.7|201771.7|1
1735070500000|2024-12-24 20:01:40|202077.9|201767.9|202077.9|201767.9|202077.9|201767.9|202077.9|201767.9|1
1735070520000|2024-12-24 20:02:00|202072.8|201762.8|202072.8|201762.8|202072.8|201762.8|202072.8|201762.8|1
1735070560000|2024-12-24 20:02:40|202092.4|201782.4|202092.2|201782.2|202092.4|201782.4|202092.2|201782.2|2
1735070570000|2024-12-24 20:02:50|202084.5|201774.5|202102.5|201792.5|202107.2|201797.2|202084.5|201774.5|4
1735070580000|2024-12-24 20:03:00|202102.3|201792.3|202099.5|201789.5|202102.3|201792.3|202099.5|201789.5|3
1735070590000|2024-12-24 20:03:10|202089.4|201779.4|202089.3|201779.3|202089.4|201779.4|202089.3|201779.3|2
1735070600000|2024-12-24 20:03:20|202089.2|201779.2|202089.1|201779.1|202089.3|201779.3|202089.1|201779.1|3
1735070610000|2024-12-24 20:03:30|202089|201779|202089|201779|202089|201779|202089|201779|1
1735070620000|2024-12-24 20:03:40|202088.8|201778.8|202088.7|201778.7|202088.8|201778.8|202088.7|201778.7|2
1735070630000|2024-12-24 20:03:50|202088.6|201778.6|202077.2|201767.2|202102.6|201792.6|202049.4|201767.2|8
1735070640000|2024-12-24 20:04:00|202077.1|201767.1|202077.1|201767.1|202077.1|201767.1|202077.1|201767.1|1
1735070650000|2024-12-24 20:04:10|202077.7|201767.7|202077.1|201767.1|202077.7|201767.7|202077.1|201767.1|2
1735070660000|2024-12-24 20:04:20|202077.7|201767.7|202100.7|201790.7|202100.7|201790.7|202077.7|201767.7|2
1735070670000|2024-12-24 20:04:30|202077.7|201767.7|202104.4|201794.4|202104.9|201794.9|202055.6|201767.7|10
1735070680000|2024-12-24 20:04:40|202103.9|201793.9|202103.8|201793.8|202103.9|201793.9|202103.8|201793.8|2
1735070690000|2024-12-24 20:04:50|202107.6|201797.6|202107.3|201797.3|202107.6|201797.6|202107.3|201797.3|3
1735070700000|2024-12-24 20:05:00|202116|201806|202116|201806|202116|201806|202116|201806|1
1735070710000|2024-12-24 20:05:10|202080.6|201770.6|202116|201806|202116|201806|202080.6|201770.6|2
1735070720000|2024-12-24 20:05:20|202080.6|201770.6|202115.8|201805.8|202115.8|201805.8|202080.6|201770.6|2
1735070730000|2024-12-24 20:05:30|202096.4|201786.4|202087.5|201777.5|202096.4|201786.4|202087.5|201777.5|3
1735070740000|2024-12-24 20:05:40|202080.6|201770.6|202087.9|201777.9|202087.9|201777.9|202080.6|201770.6|3
1735070750000|2024-12-24 20:05:50|202058.8|201793.9|202058.8|201793.9|202058.8|201793.9|202058.8|201793.9|1
1735070770000|2024-12-24 20:06:10|202107.3|201797.3|202115.7|201805.7|202115.9|201805.9|202107.3|201797.3|3
1735070780000|2024-12-24 20:06:20|202080.9|201770.9|202115.7|201805.7|202115.7|201805.7|202080.9|201770.9|2
1735070790000|2024-12-24 20:06:30|202087.8|201777.8|202087.8|201777.8|202087.8|201777.8|202087.8|201777.8|1
1735070800000|2024-12-24 20:06:40|202091.1|201781.1|202091.1|201781.1|202091.1|201781.1|202091.1|201781.1|1
1735070810000|2024-12-24 20:06:50|202080.1|201770.1|202091.1|201781.1|202091.1|201781.1|202080.1|201770.1|2
1735070820000|2024-12-24 20:07:00|202080.1|201770.1|202091.1|201781.1|202091.1|201781.1|202080.1|201770.1|2
1735070830000|2024-12-24 20:07:10|202080.1|201770.1|202091|201781|202091|201781|202080.1|201770.1|2
1735070850000|2024-12-24 20:07:30|202076.9|201766.9|202076.7|201766.7|202076.9|201766.9|202076.7|201766.7|2
1735070890000|2024-12-24 20:08:10|202076.9|201766.9|202076.9|201766.9|202076.9|201766.9|202076.9|201766.9|1
1735070900000|2024-12-24 20:08:20|202076.7|201766.7|202076.9|201766.9|202076.9|201766.9|202076.7|201766.7|2
1735070910000|2024-12-24 20:08:30|202085.1|201775.1|202085.1|201775.1|202085.1|201775.1|202084.9|201774.9|3
1735070920000|2024-12-24 20:08:40|202084.9|201774.9|202084.9|201774.9|202084.9|201774.9|202084.9|201774.9|1
1735070940000|2024-12-24 20:09:00|202079.7|201769.7|202085.2|201775.2|202085.2|201775.2|202079.7|201769.7|2
1735070950000|2024-12-24 20:09:10|202084.9|201774.9|202084.9|201774.9|202084.9|201774.9|202084.9|201774.9|1
1735070960000|2024-12-24 20:09:20|202079.7|201769.7|202085.2|201775.2|202085.2|201775.2|202079.7|201769.7|2
1735070970000|2024-12-24 20:09:30|202084.9|201774.9|202085.9|201775.9|202085.9|201775.9|202084.9|201774.9|2
1735070980000|2024-12-24 20:09:40|202080.8|201770.8|202081|201771|202084.9|201774.9|202080.8|201770.8|3
1735070990000|2024-12-24 20:09:50|202025.2|201768.9|202025.2|201768.9|202025.2|201768.9|202025.2|201768.9|1
1735071000000|2024-12-24 20:10:00|202063.3|201753.3|202096.9|201786.9|202096.9|201786.9|202063.3|201753.3|2
1735071010000|2024-12-24 20:10:10|202088.6|201784|202088.6|201784|202088.6|201784|202088.6|201784|1
1735071020000|2024-12-24 20:10:20|202074.5|201764.5|202088.6|201784|202088.6|201784|202074.5|201764.5|2
1735071030000|2024-12-24 20:10:30|202073.5|201763.5|202073.5|201763.5|202074.5|201764.5|202073.5|201763.5|3
1735071040000|2024-12-24 20:10:40|202074.5|201764.5|202073.5|201763.5|202074.5|201764.5|202073.5|201763.5|2
1735071050000|2024-12-24 20:10:50|202088.8|201778.8|202079.4|201769.4|202088.8|201778.8|202078.4|201768.4|4
1735071060000|2024-12-24 20:11:00|202082.3|201772.3|202082.3|201772.3|202082.3|201772.3|202082.3|201772.3|1
1735071070000|2024-12-24 20:11:10|202077.1|201767.1|202077.1|201767.1|202077.1|201767.1|202077.1|201767.1|1
1735071080000|2024-12-24 20:11:20|202073.3|201763.3|202072.8|201762.8|202073.3|201763.3|202072.8|201762.8|2
1735071090000|2024-12-24 20:11:30|202073.3|201763.3|202073.3|201763.3|202073.3|201763.3|202073.3|201763.3|1
1735071100000|2024-12-24 20:11:40|202077.1|201767.1|202077.1|201767.1|202077.1|201767.1|202077.1|201767.1|1
1735071110000|2024-12-24 20:11:50|202071.5|201761.5|202071.5|201761.5|202071.5|201761.5|202071.5|201761.5|1
1735071140000|2024-12-24 20:12:20|202072.9|201762.9|202072.9|201762.9|202072.9|201762.9|202072.9|201762.9|1
1735071150000|2024-12-24 20:12:30|202069.7|201759.7|202069.7|201759.7|202069.7|201759.7|202069.7|201759.7|1
1735071180000|2024-12-24 20:13:00|202073.1|201763.1|202080.2|201770.2|202082.5|201772.5|202073.1|201763.1|3
1735071190000|2024-12-24 20:13:10|202074.1|201764.1|202080.2|201770.2|202080.2|201770.2|202074.1|201764.1|2
1735071200000|2024-12-24 20:13:20|202074.1|201764.1|202080.2|201770.2|202080.2|201770.2|202074.1|201764.1|2
1735071210000|2024-12-24 20:13:30|202074.1|201764.1|202080.2|201770.2|202080.2|201770.2|202074.1|201764.1|2
1735071220000|2024-12-24 20:13:40|202074.1|201764.1|202088.7|201778.7|202088.7|201778.7|202074.1|201764.1|3
1735071230000|2024-12-24 20:13:50|202077.9|201767.9|202071.4|201761.4|202077.9|201767.9|202071.4|201761.4|2
1735071260000|2024-12-24 20:14:20|202070.6|201760.6|202070.6|201760.6|202070.6|201760.6|202070.6|201760.6|1
1735071270000|2024-12-24 20:14:30|202071.4|201761.4|202071.4|201761.4|202071.4|201761.4|202071.4|201761.4|1
1735071290000|2024-12-24 20:14:50|202071|201761|202071|201761|202071|201761|202071|201761|1
1735071380000|2024-12-24 20:16:20|202069.3|201759.3|202069.3|201759.3|202069.3|201759.3|202069.3|201759.3|1
1735071390000|2024-12-24 20:16:30|202076.7|201766.7|202076.7|201766.7|202076.7|201766.7|202076.7|201766.7|1
1735071400000|2024-12-24 20:16:40|202071|201761|202067.3|201757.3|202071|201761|202067.3|201757.3|2
1735071450000|2024-12-24 20:17:30|202067.2|201757.2|202067.2|201757.2|202067.2|201757.2|202067.2|201757.2|1
1735071550000|2024-12-24 20:19:10|202068|201758|202049.9|201783.6|202068|201783.6|202049.9|201758|2
1735071560000|2024-12-24 20:19:20|202088.4||202088.4||202088.4||202088.4||1
1735071580000|2024-12-24 20:19:40|202074.3|201764.3|202074.3|201764.3|202074.3|201764.3|202074.3|201764.3|1
1735071590000|2024-12-24 20:19:50|202078.2|201768.2|202078.2|201768.2|202078.2|201768.2|202078.2|201768.2|1
1735071600000|2024-12-24 20:20:00|202081.8|201771.8|202081.8|201771.8|202081.8|201771.8|202081.8|201771.8|1
1735071610000|2024-12-24 20:20:10|202071.9|201761.9|202072.5|201762.5|202072.5|201762.5|202071.9|201761.9|2
1735071620000|2024-12-24 20:20:20|202071.2|201761.2|202071.2|201761.2|202071.2|201761.2|202071.2|201761.2|1
1735071630000|2024-12-24 20:20:30|202078.5|201768.5|202078.5|201768.5|202078.5|201768.5|202078.5|201768.5|1
1735071640000|2024-12-24 20:20:40|202072.5|201762.5|202072.5|201762.5|202072.5|201762.5|202072.5|201762.5|1
1735071660000|2024-12-24 20:21:00|202078.5|201768.5|202078.5|201768.5|202078.5|201768.5|202078.5|201768.5|1
1735071670000|2024-12-24 20:21:10|202072.5|201762.5|202078.5|201768.5|202078.5|201768.5|202072.5|201762.5|2
1735071680000|2024-12-24 20:21:20|202081.3|201780.2|202086.3|201776.3|202086.3|201780.2|202081.3|201776.3|2
1735071690000|2024-12-24 20:21:30|202057.5|201747.5|202057.5|201747.5|202057.5|201747.5|202057.5|201747.5|1
1735071710000|2024-12-24 20:21:50|202069.1|201759.1|202069.1|201759.1|202069.1|201759.1|202069.1|201759.1|1
1735071720000|2024-12-24 20:22:00|202086.1|201776.1|202056.8|201746.8|202086.1|201776.1|202056.8|201746.8|3
1735071740000|2024-12-24 20:22:20|202060.5|201750.5|202069.4|201759.4|202069.4|201759.4|202060.5|201750.5|2
1735071750000|2024-12-24 20:22:30|202070.2|201760.2|202069.4|201759.4|202070.2|201760.2|202069.4|201759.4|2
1735071780000|2024-12-24 20:23:00|202068.4|201758.4|202068.4|201758.4|202068.4|201758.4|202068.4|201758.4|1
1735071790000|2024-12-24 20:23:10|202087.6|201777.6|202068.9|201758.9|202087.6|201777.6|202068.9|201758.9|3
1735071800000|2024-12-24 20:23:20|202069.8|201759.8|202068.9|201758.9|202069.8|201759.8|202068.9|201758.9|2
1735071810000|2024-12-24 20:23:30|202069.8|201759.8|202069.8|201759.8|202069.8|201759.8|202069.8|201759.8|1
1735071850000|2024-12-24 20:24:10|202068.9|201758.9|202068.9|201758.9|202068.9|201758.9|202068.9|201758.9|1
1735071860000|2024-12-24 20:24:20|202067.9|201757.9|202067.9|201757.9|202067.9|201757.9|202067.9|201757.9|1
1735071870000|2024-12-24 20:24:30|202068.9|201758.9|202068.9|201758.9|202069.7|201759.7|202068.9|201758.9|3
1735071890000|2024-12-24 20:24:50|202069.7|201759.7|202068.9|201758.9|202069.7|201759.7|202068.9|201758.9|2
1735071900000|2024-12-24 20:25:00|202073.3|201763.3|202073.3|201763.3|202073.3|201763.3|202073.3|201763.3|1
1735071920000|2024-12-24 20:25:20|202067.3|201757.3|202067.3|201757.3|202067.3|201757.3|202067.3|201757.3|1
1735071930000|2024-12-24 20:25:30|202074.2|201764.2|202075.5|201765.5|202075.5|201765.5|202074.2|201764.2|2
1735071940000|2024-12-24 20:25:40|202071.9|201761.9|202075.5|201765.5|202075.5|201765.5|202071.9|201761.9|2
1735071960000|2024-12-24 20:26:00|202075.6|201765.6|202070.1|201760.1|202075.6|201765.6|202070.1|201760.1|2
1735071970000|2024-12-24 20:26:10|202070.7|201760.7|201931.4|201621.4|202070.7|201760.7|201931.4|201621.4|4
1735071980000|2024-12-24 20:26:20|201981.2|201671.2|201991.5|201681.5|202047.1|201737.1|201981.2|201671.2|6
1735071990000|2024-12-24 20:26:30|201981.5|201671.5|201981.5|201671.5|201981.5|201671.5|201981.5|201671.5|1
1735072000000|2024-12-24 20:26:40|201981.7|201671.7|201977.6|201667.6|201981.7|201671.7|201977.3|201667.3|6
1735072010000|2024-12-24 20:26:50|201991.3|201681.3|201991.3|201681.3|201991.3|201681.3|201991.3|201681.3|1
1735072020000|2024-12-24 20:27:00|201996.4|201686.4|201996.6|201686.6|201996.6|201686.6|201996.4|201686.4|2
1735072030000|2024-12-24 20:27:10|201986.5|201676.5|201986.5|201676.5|201986.5|201676.5|201986.5|201676.5|1
1735072040000|2024-12-24 20:27:20|201982.6|201672.6|201982.6|201672.6|201982.6|201672.6|201982.6|201672.6|1
1735072050000|2024-12-24 20:27:30|201981.8|201671.8|201981.8|201671.8|201981.8|201671.8|201981.8|201671.8|1
1735072100000|2024-12-24 20:28:20|201978.8|201668.8|201978.8|201668.8|201978.8|201668.8|201978.8|201668.8|1
1735072130000|2024-12-24 20:28:50|201982.9|201672.9|201992.6|201682.6|201992.6|201682.6|201982.9|201672.9|2
1735072150000|2024-12-24 20:29:10|201978.8|201668.8|202010.2|201700.2|202010.2|201700.2|201978.8|201668.8|4
1735072160000|2024-12-24 20:29:20|201989.6|201679.6|201978.9|201668.9|201989.6|201679.6|201978.9|201668.9|2
1735072200000|2024-12-24 20:30:00|201992.1|201682.1|201992.1|201682.1|201992.1|201682.1|201992.1|201682.1|1
1735072210000|2024-12-24 20:30:10|201992.7|201682.7|201995.6|201685.6|201995.6|201685.6|201992.7|201682.7|2
1735072220000|2024-12-24 20:30:20|201981.5|201671.5|201981.5|201671.5|201981.5|201671.5|201981.5|201671.5|1
1735072240000|2024-12-24 20:30:40|201995|201685|201995|201685|201995|201685|201995|201685|1
1735072250000|2024-12-24 20:30:50|201980.7|201670.7|201980.7|201670.7|201980.7|201670.7|201980.7|201670.7|1
1735072270000|2024-12-24 20:31:10|201995.6|201685.6|201995.6|201685.6|201995.6|201685.6|201995.6|201685.6|1
1735072280000|2024-12-24 20:31:20|201960.6|201650.6|201943.7|201633.7|201960.6|201650.6|201939.3|201629.3|4
1735072290000|2024-12-24 20:31:30|201951.4|201641.4|201951.4|201641.4|201951.4|201641.4|201951.4|201641.4|1
1735072300000|2024-12-24 20:31:40|201954.7|201644.7|201954.7|201644.7|201954.7|201644.7|201954.7|201644.7|1
1735072310000|2024-12-24 20:31:50|201958.5|201648.5|201988.4|201678.4|201988.4|201678.4|201958.5|201648.5|2
1735072320000|2024-12-24 20:32:00|201978.3|201668.3|201978.3|201668.3|201978.3|201668.3|201978.3|201668.3|1
1735072330000|2024-12-24 20:32:10|201988.4|201678.4|201988.4|201678.4|201988.4|201678.4|201988.4|201678.4|1
1735072340000|2024-12-24 20:32:20|201978.3|201668.3|201978.3|201668.3|201978.3|201668.3|201978.3|201668.3|1
1735072350000|2024-12-24 20:32:30|201988.2|201678.2|201975.3|201665.3|201988.2|201678.2|201975.3|201665.3|3
1735072360000|2024-12-24 20:32:40|201975.5|201665.5|201975.5|201665.5|201975.5|201665.5|201975.5|201665.5|1
1735072370000|2024-12-24 20:32:50|201972.6|201662.6|201966.1|201656.1|201978.5|201668.5|201966.1|201656.1|6
1735072380000|2024-12-24 20:33:00|201954.4|201644.4|201954.4|201644.4|201954.4|201644.4|201954.4|201644.4|1
1735072390000|2024-12-24 20:33:10|201958.1|201648.1|201978.2|201668.2|201978.2|201668.2|201958.1|201648.1|4
1735072400000|2024-12-24 20:33:20|201972.6|201662.6|201972.6|201662.6|201972.6|201662.6|201972.6|201662.6|1
1735072420000|2024-12-24 20:33:40|201968.6|201658.6|201987.9|201677.9|201987.9|201677.9|201967.9|201657.9|4
1735072430000|2024-12-24 20:33:50|201979.8|201669.8|201963.6|201653.6|201979.8|201669.8|201963.6|201653.6|3
1735072440000|2024-12-24 20:34:00|201965.3|201655.3|201965.3|201655.3|201965.3|201655.3|201965.3|201655.3|1
1735072450000|2024-12-24 20:34:10|201968.4|201658.4|201968.4|201658.4|201968.4|201658.4|201968.4|201658.4|1
1735072470000|2024-12-24 20:34:30|201963.6|201653.6|201963.6|201653.6|201963.6|201653.6|201963.6|201653.6|1
1735072480000|2024-12-24 20:34:40|201916.8|201606.8|201917.4|201607.4|201923.7|201613.7|201908.6|201598.6|8
1735072490000|2024-12-24 20:34:50|201917.3|201607.3|201923.6|201613.6|201923.6|201613.6|201917.3|201607.3|2
1735072500000|2024-12-24 20:35:00|201915.3|201605.3|201948|201638|201971.1|201661.1|201915.3|201605.3|4
1735072510000|2024-12-24 20:35:10|201953.2|201643.2|201974.2|201664.2|202008.8|201698.8|201953.1|201643.1|8
1735072520000|2024-12-24 20:35:20|201973.7|201663.7|201981|201671|201984.5|201674.5|201973.7|201663.7|3
1735072540000|2024-12-24 20:35:40|201971.8|201661.8|201967.7|201657.7|201971.8|201661.8|201967.7|201657.7|2
1735072550000|2024-12-24 20:35:50|201969.2|201659.2|201969.2|201659.2|201969.2|201659.2|201969.2|201659.2|1
1735072560000|2024-12-24 20:36:00|201974.1|201664.1|201983.9|201673.9|201983.9|201673.9|201974.1|201664.1|2
1735072570000|2024-12-24 20:36:10|201974.1|201664.1|201974.1|201664.1|201974.1|201664.1|201974.1|201664.1|1
1735072580000|2024-12-24 20:36:20|201973.1|201663.1|201973.1|201663.1|201973.1|201663.1|201973.1|201663.1|1
1735072610000|2024-12-24 20:36:50|201973.6|201663.6|201973.6|201663.6|201973.6|201663.6|201973.6|201663.6|1
1735072660000|2024-12-24 20:37:40|201968.9|201658.9|201926.2|201616.2|201968.9|201658.9|201926.1|201616.1|5
1735072670000|2024-12-24 20:37:50|201927.3|201617.3|201927.5|201617.5|201927.5|201617.5|201927.3|201617.3|3
1735072710000|2024-12-24 20:38:30|201935.3|201625.3|201927.5|201617.5|201935.3|201625.3|201927.5|201617.5|2
1735072720000|2024-12-24 20:38:40|201925.7|201615.7|201927.2|201617.2|201927.2|201617.2|201925.7|201615.7|2
1735072730000|2024-12-24 20:38:50|201919|201609|201919|201609|201919|201609|201919|201609|1
1735072760000|2024-12-24 20:39:20|201921.7|201611.7|201969.8|201659.8|201969.8|201659.8|201921.7|201611.7|2
1735072770000|2024-12-24 20:39:30|201979.5|201669.5|201970|201660|201979.5|201669.5|201970|201660|3
1735072780000|2024-12-24 20:39:40|201970.1|201660.1|201970.1|201660.1|201970.1|201660.1|201970.1|201660.1|1
1735072820000|2024-12-24 20:40:20|201972.5|201662.5|201972.5|201662.5|201972.5|201662.5|201972.5|201662.5|1
1735072880000|2024-12-24 20:41:20|201964.6|201654.6|201929.1|201619.1|201964.6|201654.6|201929.1|201619.1|4
1735072890000|2024-12-24 20:41:30|201920.3|201610.3|201929.1|201619.1|201929.1|201619.1|201920.3|201610.3|2
1735072900000|2024-12-24 20:41:40|201920.3|201610.3|201920.3|201610.3|201920.3|201610.3|201920.3|201610.3|1
1735072920000|2024-12-24 20:42:00|201918.5|201608.5|201918.5|201608.5|201918.5|201608.5|201918.5|201608.5|1
1735072930000|2024-12-24 20:42:10|201928.3|201618.3|201928.3|201618.3|201928.3|201618.3|201928.3|201618.3|1
1735072950000|2024-12-24 20:42:30|201918.2|201608.2|201918.5|201608.5|201918.5|201608.5|201918.2|201608.2|2
1735072980000|2024-12-24 20:43:00|201918.1|201608.1|201918.1|201608.1|201918.1|201608.1|201918.1|201608.1|1
1735072990000|2024-12-24 20:43:10|201917.6|201607.6|201917.6|201607.6|201917.6|201607.6|201917.6|201607.6|1
1735073000000|2024-12-24 20:43:20|201918.1|201608.1|201918.1|201608.1|201918.1|201608.1|201918.1|201608.1|1
1735073130000|2024-12-24 20:45:30|201917.3|201607.3|201917.3|201607.3|201917.3|201607.3|201917.3|201607.3|1
1735073160000|2024-12-24 20:46:00|201916.2|201606.2|201916.2|201606.2|201916.2|201606.2|201916.2|201606.2|1
1735073170000|2024-12-24 20:46:10|201917.3|201607.3|201917.3|201607.3|201917.3|201607.3|201917.3|201607.3|1
1735073180000|2024-12-24 20:46:20|201925.3|201615.3|201940.1|201630.1|201940.1|201630.1|201925.3|201615.3|2
1735073190000|2024-12-24 20:46:30|201943.2|201633.2|201943.2|201633.2|201943.2|201633.2|201943.2|201633.2|1
1735073220000|2024-12-24 20:47:00|201940.1|201630.1|201940.1|201630.1|201940.1|201630.1|201940.1|201630.1|1
1735073230000|2024-12-24 20:47:10|201943.2|201633.2|201979.2|201669.2|201979.2|201669.2|201940|201630|3
1735073240000|2024-12-24 20:47:20|201969.9|201659.9|201969.9|201659.9|201969.9|201659.9|201969.9|201659.9|1
1735073280000|2024-12-24 20:48:00|201979.1|201669.1|201979.1|201669.1|201979.1|201669.1|201979.1|201669.1|1
1735073290000|2024-12-24 20:48:10|201973.5|201663.5|201982.1|201672.1|201982.1|201672.1|201968.2|201658.2|4
1735073300000|2024-12-24 20:48:20|201972.6|201662.6|201972.6|201662.6|201972.6|201662.6|201972.6|201662.6|1
1735073480000|2024-12-24 20:51:20|201969.5|201659.5|201969.5|201659.5|201969.5|201659.5|201969.5|201659.5|1
1735073670000|2024-12-24 20:54:30|201969.4|201659.4|201969.4|201659.4|201969.4|201659.4|201969.4|201659.4|1
1735073780000|2024-12-24 20:56:20|201962.6|201652.6|201960.8|201650.8|201963.3|201653.3|201960.4|201650.4|4
1735073790000|2024-12-24 20:56:30|201913.8|201603.8|201913.1|201603.1|201925.1|201615.1|201913.1|201603.1|6
1735073810000|2024-12-24 20:56:50|201904.9|201594.9|201904.9|201594.9|201904.9|201594.9|201904.9|201594.9|1
1735073820000|2024-12-24 20:57:00|201913.1|201603.1|201913.4|201603.4|201913.4|201603.4|201913.1|201603.1|2
1735073830000|2024-12-24 20:57:10|201920.3|201610.3|201999.3|201689.3|201999.3|201689.3|201920.3|201610.3|7
1735073840000|2024-12-24 20:57:20|201969.7|201659.7|201970.7|201660.7|201970.7|201660.7|201969.7|201659.7|2
1735073850000|2024-12-24 20:57:30|201970.9|201660.9|201970.7|201660.7|201970.9|201660.9|201970.7|201660.7|2
1735073870000|2024-12-24 20:57:50|201970.9|201660.9|201970.9|201660.9|201970.9|201660.9|201970.9|201660.9|1
1735073890000|2024-12-24 20:58:10|201975.1|201665.1|201975.9|201665.9|201975.9|201665.9|201975.1|201665.1|2
1735073900000|2024-12-24 20:58:20|201976.3|201666.3|201976.3|201666.3|201976.3|201666.3|201976.3|201666.3|1
1735073930000|2024-12-24 20:58:50|201965.7|201655.7|201942.2|201632.2|202015.6|201705.6|201941.3|201631.3|5
1735073940000|2024-12-24 20:59:00|201988.3|201678.3|202021.8|201711.8|202021.8|201711.8|201988.3|201678.3|7
1735073950000|2024-12-24 20:59:10|202019.5|201709.5|202021.8|201711.8|202027.3|201717.3|202014.6|201704.6|9
1735073960000|2024-12-24 20:59:20|202018.6|201708.6|202024.9|201714.9|202024.9|201714.9|202018.6|201708.6|2
1735073990000|2024-12-24 20:59:50|202018.4|201708.4|202018.4|201708.4|202018.4|201708.4|202018.4|201708.4|1
1735074000000|2024-12-24 21:00:00|202021.8|201711.8|202022.3|201712.3|202022.3|201712.3|202021.8|201711.8|2
1735074010000|2024-12-24 21:00:10|202018.1|201708.1|202022.2|201712.2|202022.3|201712.3|202018.1|201708.1|6
1735074020000|2024-12-24 21:00:20|202014.4|201704.4|202014.4|201704.4|202014.4|201704.4|202014.4|201704.4|1
1735074050000|2024-12-24 21:00:50|202015.6|201705.6|202015.6|201705.6|202015.6|201705.6|202015.6|201705.6|1
1735074060000|2024-12-24 21:01:00|202023.2|201713.2|202027|201717|202027|201717|202023.2|201713.2|3
1735074070000|2024-12-24 21:01:10|202016|201706|202016|201706|202016|201706|202016|201706|1
1735074080000|2024-12-24 21:01:20|202019.7|201709.7|202008.8|201698.8|202019.7|201709.7|201977.7|201667.7|9
1735074090000|2024-12-24 21:01:30|201997.9|201687.9|201993.7|201683.7|201997.9|201687.9|201993.7|201683.7|10
1735074100000|2024-12-24 21:01:40|201993.3|201683.3|201992.5|201682.5|201993.3|201683.3|201992.5|201682.5|7
1735074110000|2024-12-24 21:01:50|201992.4|201682.4|201986.5|201676.5|201992.4|201682.4|201986.5|201676.5|2
1735074140000|2024-12-24 21:02:20|201989.2|201679.2|201964.3|201654.3|202006.5|201696.5|201964.3|201654.3|4
1735074150000|2024-12-24 21:02:30|201969.6|201659.6|201969.6|201659.6|201969.6|201659.6|201969.6|201659.6|1
1735074190000|2024-12-24 21:03:10|201975|201665|201979.5|201669.5|201979.5|201669.5|201975|201665|2
1735074200000|2024-12-24 21:03:20|201978.9|201668.9|201978.9|201668.9|201978.9|201668.9|201978.9|201668.9|1
1735074210000|2024-12-24 21:03:30|201979|201669|201979|201669|201979|201669|201979|201669|1
1735074250000|2024-12-24 21:04:10|201981.6|201671.6|201981.6|201671.6|201981.6|201671.6|201981.6|201671.6|1
1735074260000|2024-12-24 21:04:20|201978.8|201668.8|201978.7|201668.7|201978.8|201668.8|201978.7|201668.7|2
1735074270000|2024-12-24 21:04:30|201978.9|201668.9|201978.9|201668.9|201978.9|201668.9|201978.9|201668.9|1
1735074450000|2024-12-24 21:07:30|201978.4|201668.4|201978.4|201668.4|201978.4|201668.4|201978.4|201668.4|1
1735074860000|2024-12-24 21:14:20|201978.3|201668.3|201978.3|201668.3|201978.3|201668.3|201978.3|201668.3|1
1735075280000|2024-12-24 21:21:20|201978.8|201668.8|201978.7|201668.7|201978.8|201668.8|201978.7|201668.7|2
1735075290000|2024-12-24 21:21:30|201978.8|201668.8|201978.8|201668.8|201978.8|201668.8|201978.8|201668.8|1
1735075460000|2024-12-24 21:24:20|201978.3|201668.3|201978.3|201668.3|201978.3|201668.3|201978.3|201668.3|1
1735075560000|2024-12-24 21:26:00|201932.4|201622.4|201862.1|201552.1|201932.4|201622.4|201862.1|201552.1|2
1735075570000|2024-12-24 21:26:10|201862.4|201552.4|201824|201514|201862.4|201552.4|201821.3|201511.3|5
1735075590000|2024-12-24 21:26:30|201815.4|201505.4|201819.2|201509.2|201847.6|201537.6|201801|201491|11
1735075600000|2024-12-24 21:26:40|201819.3|201509.3|201819.2|201509.2|201819.3|201509.3|201819.2|201509.2|4
1735075610000|2024-12-24 21:26:50|201819.3|201509.3|201816.5|201506.5|201819.3|201509.3|201816.5|201506.5|2
1735075630000|2024-12-24 21:27:10|201826.4|201516.4|201826.4|201516.4|201826.4|201516.4|201826.4|201516.4|1
1735075640000|2024-12-24 21:27:20|201816.5|201506.5|201816.5|201506.5|201816.5|201506.5|201816.5|201506.5|1
1735075660000|2024-12-24 21:27:40|201816.4|201506.4|201816.4|201506.4|201816.4|201506.4|201816.4|201506.4|1
1735075750000|2024-12-24 21:29:10|201824|201514|201824|201514|201824|201514|201824|201514|1
1735075760000|2024-12-24 21:29:20|201816.4|201506.4|201816.4|201506.4|201816.4|201506.4|201816.4|201506.4|1
1735075780000|2024-12-24 21:29:40|201824|201514|201824|201514|201824|201514|201824|201514|1
1735075800000|2024-12-24 21:30:00|201816.4|201506.4|201816.4|201506.4|201816.4|201506.4|201816.4|201506.4|1
1735075840000|2024-12-24 21:30:40|201794|201484|201817.2|201507.2|201817.2|201507.2|201794|201484|2
1735075850000|2024-12-24 21:30:50|201814.5|201504.5|201817.2|201507.2|201817.2|201507.2|201814.5|201504.5|2
1735075860000|2024-12-24 21:31:00|201813.4|201503.4|201813.4|201503.4|201813.4|201503.4|201813.4|201503.4|1
1735075880000|2024-12-24 21:31:20|201817.2|201507.2|201817.2|201507.2|201817.2|201507.2|201817.2|201507.2|1
1735075890000|2024-12-24 21:31:30|201813.4|201503.4|201817.2|201507.2|201817.2|201507.2|201813.4|201503.4|2
1735075900000|2024-12-24 21:31:40|201806.7|201496.7|201799|201489|201848.7|201538.7|201799|201489|6
1735075920000|2024-12-24 21:32:00|201777.7|201467.7|201777.7|201467.7|201777.8|201467.8|201777.2|201467.2|7
1735075950000|2024-12-24 21:32:30|201780.1|201470.1|201780.1|201470.1|201780.1|201470.1|201780.1|201470.1|1
1735076010000|2024-12-24 21:33:30|201776.7|201466.7|201776.7|201466.7|201776.7|201466.7|201776.7|201466.7|1
1735076060000|2024-12-24 21:34:20|201776.3|201466.3|201776.3|201466.3|201776.3|201466.3|201776.3|201466.3|1
1735076090000|2024-12-24 21:34:50|201782.9|201472.9|201782.9|201472.9|201782.9|201472.9|201782.9|201472.9|1
1735076150000|2024-12-24 21:35:50|201763.3|201453.3|201763.3|201453.3|201763.3|201453.3|201763.3|201453.3|1
1735076200000|2024-12-24 21:36:40|201761.8|201451.8|201761.8|201451.8|201761.8|201451.8|201761.8|201451.8|1
1735076230000|2024-12-24 21:37:10|201787.8|201477.8|201802.3|201492.3|201802.3|201492.3|201787.8|201477.8|2
1735076240000|2024-12-24 21:37:20|201809.3|201499.3|201802.3|201492.3|201809.3|201499.3|201802.3|201492.3|2
1735076250000|2024-12-24 21:37:30|201809.1|201499.1|201809.1|201499.1|201809.1|201499.1|201809.1|201499.1|1
1735076260000|2024-12-24 21:37:40|201802.3|201492.3|201802.3|201492.3|201802.3|201492.3|201802.3|201492.3|1
1735076270000|2024-12-24 21:37:50|201802.5|201492.5|201802.6|201492.6|201802.6|201492.6|201802.5|201492.5|2
1735076280000|2024-12-24 21:38:00|201809.1|201499.1|201809.1|201499.1|201809.1|201499.1|201809.1|201499.1|1
1735076290000|2024-12-24 21:38:10|201809.7|201499.7|201809.7|201499.7|201809.7|201499.7|201809.7|201499.7|1
1735076300000|2024-12-24 21:38:20|201800.6|201490.6|201800.6|201490.6|201800.6|201490.6|201800.6|201490.6|1
1735076320000|2024-12-24 21:38:40|201809.9|201499.9|201809.9|201499.9|201809.9|201499.9|201809.9|201499.9|1
1735076330000|2024-12-24 21:38:50|201800.9|201490.9|201800.9|201490.9|201800.9|201490.9|201800.9|201490.9|1
1735076340000|2024-12-24 21:39:00|201800.8|201490.8|201800.8|201490.8|201800.8|201490.8|201800.8|201490.8|1
1735076350000|2024-12-24 21:39:10|201809.9|201499.9|201805.2|201495.2|201809.9|201499.9|201800.7|201490.7|3
1735076370000|2024-12-24 21:39:30|201809.9|201499.9|201805.4|201495.4|201809.9|201499.9|201805.4|201495.4|2
1735076380000|2024-12-24 21:39:40|201811.4|201501.4|201816|201506|201816|201506|201811.4|201501.4|2
1735076400000|2024-12-24 21:40:00|201819.9|201509.9|201819.9|201509.9|201823|201513|201819.9|201509.9|3
1735076420000|2024-12-24 21:40:20|201819.8|201509.8|201823|201513|201823|201513|201819.8|201509.8|2
1735076430000|2024-12-24 21:40:30|201820|201510|201820|201510|201820|201510|201820|201510|1
1735076450000|2024-12-24 21:40:50|201820.2|201510.2|201820.2|201510.2|201820.2|201510.2|201820.2|201510.2|1
1735076460000|2024-12-24 21:41:00|201823.4|201513.4|201820.2|201510.2|201823.4|201513.4|201820.2|201510.2|2
1735076490000|2024-12-24 21:41:30|201814.6|201504.6|201777.8|201467.8|201814.6|201504.6|201777.8|201467.8|2
1735076500000|2024-12-24 21:41:40|201784.2|201474.2|201777.8|201467.8|201796.2|201486.2|201777.8|201467.8|3
1735076520000|2024-12-24 21:42:00|201784.2|201474.2|201784.2|201474.2|201784.2|201474.2|201784.2|201474.2|1
1735076540000|2024-12-24 21:42:20|201777.8|201467.8|201777.8|201467.8|201777.8|201467.8|201777.8|201467.8|1
1735076550000|2024-12-24 21:42:30|201784.3|201474.3|201784.3|201474.3|201784.3|201474.3|201784.3|201474.3|1
1735076600000|2024-12-24 21:43:20|201777.8|201467.8|201810.3|201500.3|201812.1|201502.1|201777.8|201467.8|4
1735076610000|2024-12-24 21:43:30|201810|201500|201810|201500|201810|201500|201810|201500|1
1735076660000|2024-12-24 21:44:20|201811.1|201501.1|201811.8|201501.8|201811.8|201501.8|201811.1|201501.1|2
1735076680000|2024-12-24 21:44:40|201811.1|201501.1|201811.1|201501.1|201811.1|201501.1|201811.1|201501.1|1
1735076700000|2024-12-24 21:45:00|201811.6|201501.6|201812.5|201502.5|201812.5|201502.5|201811.6|201501.6|2
1735076710000|2024-12-24 21:45:10|201812.2|201502.2|201812.2|201502.2|201812.2|201502.2|201812.2|201502.2|1
1735076720000|2024-12-24 21:45:20|201812.7|201502.7|201812.7|201502.7|201812.7|201502.7|201812.7|201502.7|1
1735076730000|2024-12-24 21:45:30|201812|201502|201812|201502|201812|201502|201812|201502|1
1735076740000|2024-12-24 21:45:40|201812.7|201502.7|201812.7|201502.7|201812.7|201502.7|201812.7|201502.7|1
1735076750000|2024-12-24 21:45:50|201812.2|201502.2|201812.2|201502.2|201812.2|201502.2|201812.2|201502.2|1
1735076760000|2024-12-24 21:46:00|201807.5|201497.5|201807.5|201497.5|201807.5|201497.5|201807.5|201497.5|1
1735076780000|2024-12-24 21:46:20|201812.3|201502.3|201803.4|201493.4|201812.8|201502.8|201803.4|201493.4|3
1735076790000|2024-12-24 21:46:30|201807.1|201497.1|201807.1|201497.1|201807.1|201497.1|201807.1|201497.1|1
1735076810000|2024-12-24 21:46:50|201807.9|201497.9|201807.9|201497.9|201807.9|201497.9|201807.9|201497.9|1
1735076830000|2024-12-24 21:47:10|201804|201494|201804|201494|201804|201494|201804|201494|1
1735076840000|2024-12-24 21:47:20|201807.5|201497.5|201807.5|201497.5|201807.5|201497.5|201807.5|201497.5|1
1735076850000|2024-12-24 21:47:30|201801.1|201491.1|201800.7|201490.7|201801.1|201491.1|201800.7|201490.7|2
1735076860000|2024-12-24 21:47:40|201799.9|201489.9|201799.9|201489.9|201799.9|201489.9|201799.9|201489.9|1
1735076870000|2024-12-24 21:47:50|201800.7|201490.7|201799.9|201489.9|201800.7|201490.7|201799.9|201489.9|2
1735076880000|2024-12-24 21:48:00|201800.6|201490.6|201800.6|201490.6|201800.6|201490.6|201800.6|201490.6|1
1735076900000|2024-12-24 21:48:20|201799.6|201489.6|201799.6|201489.6|201799.6|201489.6|201799.6|201489.6|1
1735076910000|2024-12-24 21:48:30|201799.8|201489.8|201801.1|201491.1|201801.1|201491.1|201799.8|201489.8|2
1735076920000|2024-12-24 21:48:40|201787.9|201477.9|201787.9|201477.9|201787.9|201477.9|201787.9|201477.9|1
1735076940000|2024-12-24 21:49:00|201789.5|201479.5|201789.5|201479.5|201789.5|201479.5|201789.5|201479.5|1
1735076950000|2024-12-24 21:49:10|201787.9|201477.9|201789.5|201479.5|201789.5|201479.5|201787.9|201477.9|2
1735076960000|2024-12-24 21:49:20|201809.2|201499.2|201809.2|201499.2|201809.2|201499.2|201809.2|201499.2|1
1735076970000|2024-12-24 21:49:30|201802.5|201492.5|201802.5|201492.5|201802.5|201492.5|201802.5|201492.5|1
1735076990000|2024-12-24 21:49:50|201809.2|201499.2|201809.2|201499.2|201809.2|201499.2|201809.2|201499.2|1
1735077000000|2024-12-24 21:50:00|201804|201494|201804|201494|201804|201494|201804|201494|1
1735077010000|2024-12-24 21:50:10|201817.1|201507.1|201817.1|201507.1|201817.1|201507.1|201817.1|201507.1|1
1735077030000|2024-12-24 21:50:30|201803.9|201493.9|201803.9|201493.9|201803.9|201493.9|201803.9|201493.9|1
1735077040000|2024-12-24 21:50:40|201821.8|201511.8|201861.3|201551.3|201861.3|201551.3|201821.8|201511.8|2
1735077050000|2024-12-24 21:50:50|201812.9|201502.9|201812.1|201502.1|201812.9|201502.9|201812.1|201502.1|2
1735077080000|2024-12-24 21:51:20|201803.4|201493.4|201786.9|201476.9|201803.4|201493.4|201786.9|201476.9|3
1735077090000|2024-12-24 21:51:30|201772|201462|201772|201462|201772|201462|201772|201462|1
1735077120000|2024-12-24 21:52:00|201775.3|201465.3|201775.3|201465.3|201775.3|201465.3|201775.3|201465.3|1
1735077140000|2024-12-24 21:52:20|201790.6|201480.6|201783.6|201473.6|201790.6|201480.6|201783.6|201473.6|2
1735077150000|2024-12-24 21:52:30|201770.3|201460.3|201770.3|201460.3|201770.3|201460.3|201770.3|201460.3|1
1735077170000|2024-12-24 21:52:50|201765.9|201455.9|201765.9|201455.9|201765.9|201455.9|201765.9|201455.9|1
1735077220000|2024-12-24 21:53:40|201780.3|201470.3|201801.5|201491.5|201801.5|201491.5|201780.3|201470.3|2
1735077230000|2024-12-24 21:53:50|201799.9|201489.9|201812.7|201513.9|201812.7|201513.9|201799.9|201489.9|2
1735077240000|2024-12-24 21:54:00|201815.1||201815.1||201815.1||201815.1||1
1735077250000|2024-12-24 21:54:10|201805|201520.7|201830|201520|201830|201520.7|201802|201513.2|3
1735077260000|2024-12-24 21:54:20|201859.8|201581.6|201835.3|201525.3|201861.4|201581.6|201772|201462|8
1735077270000|2024-12-24 21:54:30|201804.3|201494.3|201804.3|201494.3|201804.3|201494.3|201804.3|201494.3|1
1735077310000|2024-12-24 21:55:10|201797.7|201487.7|201797.7|201487.7|201797.7|201487.7|201797.7|201487.7|1
1735077320000|2024-12-24 21:55:20|201802.8|201492.8|201842|201532|201842|201532|201802.8|201492.8|3
1735077330000|2024-12-24 21:55:30|201811|201547.7|201811|201547.7|201811|201547.7|201811|201547.7|1
1735077340000|2024-12-24 21:55:40|201842.4|201532.4|201842.4|201532.4|201842.4|201532.4|201842.4|201532.4|1
1735077350000|2024-12-24 21:55:50|201842.3|201532.3|201827.9|201546.8|201842.3|201546.8|201827.9|201532.3|2
1735077360000|2024-12-24 21:56:00|201827.7|201547.2|201827.7|201547.2|201827.7|201547.2|201827.7|201547.2|1
1735077370000|2024-12-24 21:56:10|201843.4|201533.4|201803.2|201493.2|201843.4|201533.4|201803.2|201493.2|2
1735077380000|2024-12-24 21:56:20|201801.3|201494.4|201801.3|201494.4|201801.3|201494.4|201801.3|201494.4|1
1735077420000|2024-12-24 21:57:00|201800.9|201493.7|201800.9|201493.7|201800.9|201493.7|201800.9|201493.7|1
1735077430000|2024-12-24 21:57:10|201802.8|201492.8|201802.8|201492.8|201802.8|201492.8|201802.8|201492.8|1
1735077440000|2024-12-24 21:57:20|201800.9|201493.7|201800.9|201493.7|201800.9|201493.7|201800.9|201493.7|1
1735077480000|2024-12-24 21:58:00|201801.9|201496.8|201804.6|201494.6|201804.6|201496.8|201801.9|201494.6|2
1735077500000|2024-12-24 21:58:20|201801.9|201496.8|201801.9|201496.8|201801.9|201496.8|201801.9|201496.8|1
1735077530000|2024-12-24 21:58:50|201800.6|201493.3|201800.6|201493.3|201800.6|201493.3|201800.6|201493.3|1
1735077540000|2024-12-24 21:59:00|201802.7|201492.7|201802.7|201492.7|201802.7|201492.7|201802.7|201492.7|1
1735077550000|2024-12-24 21:59:10|201803.1|201493.1|201803.1|201493.1|201803.1|201493.1|201803.1|201493.1|1
1735159770000|2024-12-25 20:49:30|201823.1|201473.1|201823.1|201473.1|201823.1|201473.1|201823.1|201473.1|1
1735160470000|2024-12-25 21:01:10|201822.5|201467.5|201822.5|201467.5|201822.5|201467.5|201822.5|201467.5|1
1735163990000|2024-12-25 21:59:50|201902.5|201547.5|201902.5|201547.5|201902.5|201547.5|201902.5|201547.5|1
1735164000000|2024-12-25 22:00:00|201822.5|201467.5|201822.5|201467.5|201822.5|201467.5|201822.5|201467.5|1
1735164380000|2024-12-25 22:06:20|201822.6|201467.6|201822.6|201467.6|201822.6|201467.6|201822.6|201467.6|1
1735164390000|2024-12-25 22:06:30|201822.5|201467.5|201822.5|201467.5|201822.5|201467.5|201822.5|201467.5|1
1735164460000|2024-12-25 22:07:40|201802.5|201487.5|201802.5|201487.5|201802.5|201487.5|201802.5|201487.5|1
1735164480000|2024-12-25 22:08:00|201800|201490|201800|201490|201800|201490|201800|201490|1
1735164630000|2024-12-25 22:10:30|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|1
1735164660000|2024-12-25 22:11:00|201797.3|201487.3|201797.3|201487.3|201797.3|201487.3|201797.3|201487.3|1
1735164670000|2024-12-25 22:11:10|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|1
1735164680000|2024-12-25 22:11:20|201797.3|201487.3|201797.3|201487.3|201797.3|201487.3|201797.3|201487.3|1
1735164710000|2024-12-25 22:11:50|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|1
1735164770000|2024-12-25 22:12:50|201797.3|201487.3|201797.3|201487.3|201797.3|201487.3|201797.3|201487.3|1
1735164780000|2024-12-25 22:13:00|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|1
1735164810000|2024-12-25 22:13:30|201797.3|201487.3|201797.3|201487.3|201797.3|201487.3|201797.3|201487.3|1
1735164830000|2024-12-25 22:13:50|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|1
1735164980000|2024-12-25 22:16:20|201797.3|201487.3|201797.3|201487.3|201797.3|201487.3|201797.3|201487.3|1
1735165040000|2024-12-25 22:17:20|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|1
1735165150000|2024-12-25 22:19:10|201797.3|201487.3|201797.3|201487.3|201797.3|201487.3|201797.3|201487.3|1
1735165250000|2024-12-25 22:20:50|201796.8|201486.8|201796.8|201486.8|201796.8|201486.8|201796.8|201486.8|1
1735165300000|2024-12-25 22:21:40|201797.3|201487.3|201797.3|201487.3|201797.3|201487.3|201797.3|201487.3|1
1735165390000|2024-12-25 22:23:10|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|201797.2|201487.2|1
1735165640000|2024-12-25 22:27:20|201797.5|201487.5|201797.5|201487.5|201797.5|201487.5|201797.5|201487.5|1
1735167140000|2024-12-25 22:52:20|201794.6|201484.6|201794.6|201484.6|201794.6|201484.6|201794.6|201484.6|1
1735167150000|2024-12-25 22:52:30|201793.9|201483.9|201793.9|201483.9|201793.9|201483.9|201793.9|201483.9|1
1735167180000|2024-12-25 22:53:00|201794|201484|201794|201484|201794|201484|201794|201484|1
1735167190000|2024-12-25 22:53:10|201794.8|201484.8|201794.8|201484.8|201794.8|201484.8|201794.8|201484.8|1
1735167540000|2024-12-25 22:59:00|201794.5|201484.5|201794.5|201484.5|201794.5|201484.5|201794.5|201484.5|1
1735167560000|2024-12-25 22:59:20|201794.8|201484.8|201794.8|201484.8|201794.8|201484.8|201794.8|201484.8|1
1735167590000|2024-12-25 22:59:50|201794.5|201484.5|201794.5|201484.5|201794.5|201484.5|201794.5|201484.5|1
1735167600000|2024-12-25 23:00:00|201795|201485|201800.3|201490.3|201800.3|201490.3|201795|201485|2
1735167610000|2024-12-25 23:00:10|201800|201490|201800|201490|201800|201490|201800|201490|1
1735167740000|2024-12-25 23:02:20|201854|201544|201792.5|201482.5|201854|201544|201792.5|201482.5|2
1735167750000|2024-12-25 23:02:30|201790|201480|201778.4|201468.4|201790|201480|201778.4|201468.4|2
1735167760000|2024-12-25 23:02:40|201791.7|201481.7|201800|201490|201800|201490|201791.7|201481.7|2
1735167770000|2024-12-25 23:02:50|201853.3|201543.3|201800|201490|201853.4|201543.4|201800|201490|3
1735167780000|2024-12-25 23:03:00|201853.5|201543.5|201842.3|201532.3|201853.5|201543.5|201842.3|201532.3|2
1735167790000|2024-12-25 23:03:10|201853.5|201543.5|201853.5|201543.5|201853.5|201543.5|201853.5|201543.5|1
1735167800000|2024-12-25 23:03:20|201800|201490|201800|201490|201800|201490|201800|201490|1
1735167900000|2024-12-25 23:05:00|201854|201544|201854|201544|201854|201544|201854|201544|1
1735167910000|2024-12-25 23:05:10|201800|201490|201800|201490|201800|201490|201800|201490|1
1735167930000|2024-12-25 23:05:30|201854|201544|201854|201544|201854|201544|201854|201544|1
1735167950000|2024-12-25 23:05:50|201800|201490|201800|201490|201800|201490|201800|201490|1
1735167960000|2024-12-25 23:06:00|201854|201544|201854|201544|201854|201544|201854|201544|1
1735167970000|2024-12-25 23:06:10|201800|201490|201800|201490|201800|201490|201800|201490|1
1735167990000|2024-12-25 23:06:30|201854|201544|201854|201544|201854|201544|201854|201544|1
1735168030000|2024-12-25 23:07:10|201800|201490|201800|201490|201800|201490|201800|201490|1
1735168040000|2024-12-25 23:07:20|201854|201544|201854|201544|201854|201544|201854|201544|1
1735168060000|2024-12-25 23:07:40|201800|201490|201800|201490|201800|201490|201800|201490|1
1735168070000|2024-12-25 23:07:50|201854|201544|201854|201544|201854|201544|201854|201544|1
1735168080000|2024-12-25 23:08:00|201800|201490|201800|201490|201800|201490|201800|201490|1
1735168130000|2024-12-25 23:08:50|201854|201544|201854|201544|201854|201544|201854|201544|1
1735168170000|2024-12-25 23:09:30|201800|201490|201800|201490|201800|201490|201800|201490|1
1735168190000|2024-12-25 23:09:50|201854|201544|201800|201490|201854|201544|201800|201490|2
1735168200000|2024-12-25 23:10:00|201854|201544|201800|201490|201854|201544|201800|201490|2
1735168210000|2024-12-25 23:10:10|201854|201544|201854|201544|201854|201544|201854|201544|1
1735168220000|2024-12-25 23:10:20|201800|201490|201800|201490|201800|201490|201800|201490|1
1735168420000|2024-12-25 23:13:40|201757.1|201447.1|201795|201485|201795|201485|201757.1|201447.1|2
1735168430000|2024-12-25 23:13:50|201759.1|201449.1|201795|201485|201795|201485|201759.1|201449.1|2
1735168460000|2024-12-25 23:14:20|201832|201522|201799.8|201489.8|201832|201522|201797|201487|6
1735168470000|2024-12-25 23:14:30|201799.9|201489.9|201796.5|201486.5|201799.9|201489.9|201796.5|201486.5|3
1735168490000|2024-12-25 23:14:50|201796.6|201486.6|201795.2|201485.2|201796.6|201486.6|201795.2|201485.2|4
1735168500000|2024-12-25 23:15:00|201795.5|201485.5|201795.5|201485.5|201795.5|201485.5|201795.5|201485.5|1
1735168520000|2024-12-25 23:15:20|201795.9|201485.9|201795.9|201485.9|201795.9|201485.9|201795.9|201485.9|1
1735168530000|2024-12-25 23:15:30|201796.6|201486.6|201796.6|201486.6|201796.6|201486.6|201796.6|201486.6|1
1735168540000|2024-12-25 23:15:40|201796.8|201486.8|201795.4|201485.4|201796.8|201486.8|201791|201481|4
1735168550000|2024-12-25 23:15:50|201795.7|201485.7|201795.7|201485.7|201796.4|201486.4|201795.7|201485.7|3
1735168560000|2024-12-25 23:16:00|201796.3|201486.3|201788.8|201478.8|201796.3|201486.3|201788.8|201478.8|3
1735168570000|2024-12-25 23:16:10|201786.5|201476.5|201778.2|201468.2|201786.5|201476.5|201778.2|201468.2|5
1735168580000|2024-12-25 23:16:20|201778.8|201468.8|201779.5|201469.5|201779.5|201469.5|201778.8|201468.8|2
1735168590000|2024-12-25 23:16:30|201769.7|201459.7|201768.1|201458.1|201769.7|201459.7|201768.1|201458.1|2
1735168600000|2024-12-25 23:16:40|201766.5|201456.5|201767.5|201457.5|201767.5|201457.5|201766.5|201456.5|2
1735168610000|2024-12-25 23:16:50|201782.5|201472.5|201779.5|201469.5|201782.5|201472.5|201779.5|201469.5|2
1735168620000|2024-12-25 23:17:00|201780.1|201470.1|201760|201450|201780.1|201470.1|201759.6|201449.6|3
1735168630000|2024-12-25 23:17:10|201756.9|201446.9|201729.4|201419.4|201756.9|201446.9|201729.3|201419.3|10
1735168640000|2024-12-25 23:17:20|201729|201419|201728.9|201418.9|201729|201419|201728|201418|13
1735168650000|2024-12-25 23:17:30|201729|201419|201728.8|201418.8|201729|201419|201728.8|201418.8|5
1735168660000|2024-12-25 23:17:40|201729|201419|201753.2|201443.2|201758.5|201448.5|201729|201419|9
1735168670000|2024-12-25 23:17:50|201753.4|201443.4|201753.2|201443.2|201754.2|201444.2|201753.2|201443.2|9
1735168680000|2024-12-25 23:18:00|201750|201440|201733.2|201423.2|201750|201440|201733.2|201423.2|2
1735168690000|2024-12-25 23:18:10|201733|201423|201733.2|201423.2|201733.2|201423.2|201732.5|201422.5|6
1735168710000|2024-12-25 23:18:30|201732.8|201422.8|201730|201441.3|201732.8|201441.3|201730|201421.6|3
1735168730000|2024-12-25 23:18:50|201712.5|201402.5|201709.1|201399.1|201712.5|201402.5|201709.1|201399.1|4
1735168740000|2024-12-25 23:19:00|201709.2|201399.2|201710.8|201400.8|201710.8|201400.8|201709.2|201399.2|2
1735168750000|2024-12-25 23:19:10|201709.2|201399.2|201709.2|201399.2|201709.2|201399.2|201709.2|201399.2|1
1735168760000|2024-12-25 23:19:20|201709.5|201399.5|201709.5|201399.5|201709.5|201399.5|201709.5|201399.5|1
1735168770000|2024-12-25 23:19:30|201712|201402|201712|201402|201718|201408|201712|201402|5
1735168790000|2024-12-25 23:19:50|201711.5|201401.5|201711.4|201401.4|201711.5|201401.5|201711.4|201401.4|2
1735168800000|2024-12-25 23:20:00|201711.2|201401.2|201711.2|201401.2|201711.2|201401.2|201711.2|201401.2|1
1735168810000|2024-12-25 23:20:10|201713.1|201403.1|201751.6|201441.6|201755.2|201445.2|201713.1|201403.1|8
1735168820000|2024-12-25 23:20:20|201753|201443|201763.4|201453.4|201765.5|201455.5|201751.6|201441.6|19
1735168830000|2024-12-25 23:20:30|201765|201455|201761|201451.7|201766.5|201456.5|201761|201451.7|23
1735168840000|2024-12-25 23:20:40|201760.7|201452.3|201737.1|201427.1|201760.7|201453.7|201737.1|201427.1|11
1735168850000|2024-12-25 23:20:50|201738.4|201428.4|201737.1|201427.1|201738.4|201428.4|201737.1|201427.1|12
1735168860000|2024-12-25 23:21:00|201737.7|201427.7|201736.1|201426.1|201737.8|201427.8|201736.1|201426.1|9
1735168870000|2024-12-25 23:21:10|201737.4|201427.4|201750.7|201449|201756.3|201457|201734|201424|16
1735168880000|2024-12-25 23:21:20|201750.3|201449.3|201749.3|201450.3|201750.3|201450.3|201749.3|201449.3|4
1735168890000|2024-12-25 23:21:30|201749|201450.7|201748.7|201450.7|201749|201450.7|201748.7|201450.7|2
1735168900000|2024-12-25 23:21:40|201741.2|201451|201744.6|201434.6|201762.3|201452.3|201741.2|201431.2|14
1735168910000|2024-12-25 23:21:50|201744.3|201434.3|201754.7|201444.7|201754.7|201444.7|201743.6|201433.6|13
1735168920000|2024-12-25 23:22:00|201753.4|201443.4|201753.5|201443.5|201753.8|201443.8|201753.1|201443.1|8
1735168930000|2024-12-25 23:22:10|201753.4|201443.4|201755|201445|201755|201445|201751.8|201441.8|7
1735168940000|2024-12-25 23:22:20|201755.5|201445.5|201755.5|201445.5|201755.5|201445.5|201755.5|201445.5|1
1735168950000|2024-12-25 23:22:30|201754.5|201444.5|201766.2|201456.2|201770|201460|201754.5|201444.5|6
1735168960000|2024-12-25 23:22:40|201766.7|201456.7|201766.3|201456.3|201767.1|201457.1|201766.3|201456.3|4
1735168970000|2024-12-25 23:22:50|201766.6|201456.6|201766.6|201456.6|201766.6|201456.6|201766.6|201456.6|1
1735168980000|2024-12-25 23:23:00|201769.3|201459.3|201772.2|201462.2|201773.6|201463.6|201769.3|201459.3|4
1735168990000|2024-12-25 23:23:10|201772.5|201462.5|201765|201455|201774.5|201464.5|201765|201455|5
1735169000000|2024-12-25 23:23:20|201763.6|201453.6|201773|201463|201773|201463|201763.6|201453.6|2
1735169030000|2024-12-25 23:23:50|201765.5|201455.5|201767|201475.7|201778|201475.7|201765.5|201455.5|4
1735169040000|2024-12-25 23:24:00|201769|201478|201815.1|201505.1|201818.9|201508.9|201769|201478|17
1735169050000|2024-12-25 23:24:10|201814.9|201504.9|201815.1|201505.1|201818.3|201508.3|201813.9|201503.9|14
1735169060000|2024-12-25 23:24:20|201814.9|201504.9|201811.7|201501.7|201814.9|201504.9|201811.7|201501.7|8
1735169070000|2024-12-25 23:24:30|201799.5|201489.5|201790.6|201480.6|201799.5|201489.5|201788.3|201478.3|6
1735169080000|2024-12-25 23:24:40|201790.7|201480.7|201798.6|201488.6|201799.8|201489.8|201788.3|201478.3|7
1735169090000|2024-12-25 23:24:50|201798.5|201488.5|201789.1|201479.1|201799.7|201489.7|201783.7|201473.7|6
1735169100000|2024-12-25 23:25:00|201790.4|201480.4|201786|201476|201790.7|201480.7|201784.9|201474.9|8
1735169120000|2024-12-25 23:25:20|201772|201462|201772|201462|201772|201462|201772|201462|1
1735169130000|2024-12-25 23:25:30|201781.2|201471.2|201782.2|201472.2|201782.2|201472.2|201781.2|201471.2|2
1735169140000|2024-12-25 23:25:40|201784.7|201474.7|201789.7|201479.7|201790.7|201480.7|201784.7|201474.7|7
1735169150000|2024-12-25 23:25:50|201793.7|201483.7|201793.5|201483.5|201793.7|201483.7|201793.5|201483.5|2
1735169160000|2024-12-25 23:26:00|201792|201486.5|201805.5|201495.5|201805.5|201495.5|201792|201486.5|4
1735169170000|2024-12-25 23:26:10|201805.8|201495.8|201805.5|201495.5|201805.8|201495.8|201805.5|201495.5|2
1735169180000|2024-12-25 23:26:20|201806.8|201496.8|201806.1|201496.1|201806.8|201496.8|201805.8|201495.8|3
1735169190000|2024-12-25 23:26:30|201805.9|201495.9|201799.4|201489.4|201805.9|201495.9|201799.4|201489.4|3
1735169200000|2024-12-25 23:26:40|201804.6|201494.6|201806.8|201496.8|201806.8|201496.8|201804.6|201494.6|2
1735169210000|2024-12-25 23:26:50|201806|201497.5|201806|201497.5|201806|201497.5|201806|201497.5|1
1735169220000|2024-12-25 23:27:00|201808|201499.5|201806|201497.5|201808|201499.5|201805|201496.5|3
1735169230000|2024-12-25 23:27:10|201808|201499.5|201804.5|201496.5|201808|201499.5|201804.5|201496.5|2
1735169240000|2024-12-25 23:27:20|201806.5||201806.5||201806.5||201806.5||1
1735169270000|2024-12-25 23:27:50|201806.7|201496.7|201799.8|201489.8|201806.7|201496.7|201799.8|201489.8|4
1735169290000|2024-12-25 23:28:10|201799.5|201489.5|201797.5|201487.5|201800|201490|201797.5|201487.5|6
1735169300000|2024-12-25 23:28:20|201803.1|201493.1|201797.5|201487.5|201803.1|201493.1|201797.5|201487.5|2
1735169310000|2024-12-25 23:28:30|201798.1|201488.1|201798.1|201488.1|201798.1|201488.1|201798.1|201488.1|1
1735169320000|2024-12-25 23:28:40|201797.7|201487.7|201804.3|201494.3|201804.3|201494.3|201797.7|201487.7|2
1735169330000|2024-12-25 23:28:50|201805|201499|201793|201492|201805|201499|201777.5|201492|5
1735169340000|2024-12-25 23:29:00|201792.5|201492.5|201792.5|201492.5|201792.5|201492.5|201792.5|201492.5|1
1735169350000|2024-12-25 23:29:10|201793|201493|201797.2|201487.9|201797.2|201493|201793|201487.9|2
1735169360000|2024-12-25 23:29:20|201796.4|201487.1|201796.2|201486.2|201796.4|201487.1|201791.2|201481.2|5
1735169370000|2024-12-25 23:29:30|201801.9|201491.9|201803.6|201493.6|201804|201494|201796.8|201488.3|6
1735169380000|2024-12-25 23:29:40|201802.6|201492.6|201802.6|201492.6|201802.6|201492.6|201802.6|201492.6|1
1735169390000|2024-12-25 23:29:50|201804|201498|201804|201498.5|201804|201499|201802|201498|3
1735169400000|2024-12-25 23:30:00|201797|201494|201796.2|201488.9|201797|201500.5|201772|201487.3|11
1735169410000|2024-12-25 23:30:10|201794.2|201487.3|201795.8|201488.9|201795.8|201488.9|201794.2|201487.3|2
1735169420000|2024-12-25 23:30:20|201794.2|201487.7|201804.2|201494.2|201805.8|201503.3|201794.2|201487.7|6
1735169440000|2024-12-25 23:30:40|201803.5|201502.5|201803|201502.5|201803.5|201502.5|201803|201502.5|2
1735169450000|2024-12-25 23:30:50|201801|201510|201801|201510|201801|201510|201801|201510|1
1735169460000|2024-12-25 23:31:00|201811.8|201502.3|201826.4|201517.6|201826.4|201517.6|201811.8|201502.3|5
1735169470000|2024-12-25 23:31:10|201817.9|201516.6|201817.9|201516.6|201817.9|201516.6|201817.9|201516.6|1
1735169490000|2024-12-25 23:31:30|201814|201524|201814|201524|201814|201524|201814|201524|1
1735169500000|2024-12-25 23:31:40|201814.5|201525|201814.5|201525|201814.5|201525|201814.5|201525|1
1735169510000|2024-12-25 23:31:50|201824|201535|201828.1|201519.9|201828.1|201535|201824|201519.9|2
1735169540000|2024-12-25 23:32:20|201829.4|201520.6|201829.4|201520.6|201829.4|201520.6|201829.4|201520.6|1
1735169550000|2024-12-25 23:32:30|201826|201536|201824|201535|201826|201536|201824|201535|2
1735169570000|2024-12-25 23:32:50|201827.5|201519.4|201827.5|201519.4|201827.5|201519.4|201827.5|201519.4|1
1735169580000|2024-12-25 23:33:00|201828.2|201520|201828.2|201520|201828.2|201520|201828.2|201520|1
1735169590000|2024-12-25 23:33:10|201830.2|201522|201830.2|201522|201830.2|201522|201830.2|201522|1
1735169600000|2024-12-25 23:33:20|201828|201539|201825|201536|201828|201539|201825|201536|2
1735169610000|2024-12-25 23:33:30|201824|201535|201825|201536|201825|201536|201824|201535|2
1735169620000|2024-12-25 23:33:40|201829|201540|201818.8|201517.9|201829|201540|201811.5|201517.9|4
1735169630000|2024-12-25 23:33:50|201816.4|201515.9|201817.6|201520.7|201821.6|201521.1|201813.2|201513.1|10
1735169640000|2024-12-25 23:34:00|201816.4|201521.1|201813.6|201516.7|201816.4|201521.1|201813.6|201516.7|3
1735169650000|2024-12-25 23:34:10|201814|201516.3|201810.5|201525.5|201816|201525.5|201810.5|201516.3|7
1735169670000|2024-12-25 23:34:30|201810|201526|201807.5|201526|201810.5|201526|201807|201526|5
1735169680000|2024-12-25 23:34:40|201811.5|201517|201811.5|201517|201811.5|201517|201811.5|201517|1
1735169690000|2024-12-25 23:34:50|201822.4|201518.3|201834.4|201524.4|201834.4|201524.4|201822.4|201518.3|3
1735169700000|2024-12-25 23:35:00|201832.7|201522.7|201832.4|201522.9|201833.1|201523.1|201832.4|201522.7|6
1735169710000|2024-12-25 23:35:10|201835|201544|201814.5|201523.5|201835|201544|201812.5|201523|4
1735169720000|2024-12-25 23:35:20|201814|201524|201824.5|201522.5|201824.5|201524|201814|201522.5|4
1735169730000|2024-12-25 23:35:30|201823.5|201524|201816.8|201515.5|201823.5|201524|201812.4|201515.5|7
1735169740000|2024-12-25 23:35:40|201814.8|201514.7|201819.2|201515.1|201823.6|201515.1|201814.8|201514.7|7
1735169750000|2024-12-25 23:35:50|201819.6|201519.9|201818.8|201520.3|201819.6|201520.3|201818|201519.9|9
1735169760000|2024-12-25 23:36:00|201819.6|201519.9|201814|201530.5|201819.6|201530.5|201814|201519.9|10
1735169770000|2024-12-25 23:36:10|201813.5|201525|201831|201546|201837|201546|201809|201524.5|10
1735169780000|2024-12-25 23:36:20|201832|201545|201812|201526|201836|201546|201809.5|201521|10
1735169790000|2024-12-25 23:36:30|201813.5|201515.4|201813.9|201515|201816.3|201515.4|201813.5|201512.2|6
1735169810000|2024-12-25 23:36:50|201819.8|201513.8|201817.5|201513.8|201819.8|201514.2|201817.1|201513.8|4
1735169820000|2024-12-25 23:37:00|201814|201530.5|201822.7|201524.2|201826.3|201530.5|201814|201524.2|4
1735169830000|2024-12-25 23:37:10|201815.9|201523.8|201819.5|201523.8|201819.5|201523.8|201815.9|201523.8|2
1735169850000|2024-12-25 23:37:30|201813|201530|201813|201530|201813|201530|201813|201530|1
1735169860000|2024-12-25 23:37:40|201812.5|201525.5|201812.5|201525.5|201812.5|201525.5|201812.5|201525.5|1
1735169870000|2024-12-25 23:37:50|201823.4|201518.6|201819.3|201521.2|201835.4|201525.4|201819.3|201518.6|3
1735169880000|2024-12-25 23:38:00|201818.9|201522|201819.7|201521.2|201819.7|201522|201814.5|201521.2|3
1735169890000|2024-12-25 23:38:10|201819.3||201819.7||201819.7||201818.5||8
1735169900000|2024-12-25 23:38:20|201820.1|201520.8|201812.5|201531|201820.1|201531|201812.5|201520.8|10
1735169910000|2024-12-25 23:38:30|201817|201530.5|201816.5|201533|201817.5|201533|201811.5|201530|18
1735169920000|2024-12-25 23:38:40|201817|201534|201811|201534|201819.5|201534|201810.5|201532.5|9
1735169930000|2024-12-25 23:38:50|201816.2|201525.3|201830.3|201532.1|201830.3|201532.1|201816.2|201525.3|2
1735169940000|2024-12-25 23:39:00|201837.6|201530.8|201832.9|201522.9|201837.6|201532.1|201819|201521.5|11
1735169950000|2024-12-25 23:39:10|201832.8|201522.8|201833.1|201523.1|201833.1|201523.1|201832.8|201522.8|2
1735169960000|2024-12-25 23:39:20|201838|201545|201809.5|201531.5|201838|201548|201809.5|201531.5|4
1735169970000|2024-12-25 23:39:30|201817|201530.5|201809|201531.5|201817|201531.5|201809|201530.5|8
1735169980000|2024-12-25 23:39:40|201809.5|201523.1|201814.4|201523.1|201814.8|201523.1|201809.5|201523.1|3
1735169990000|2024-12-25 23:39:50|201827.3|201528.5|201827.3|201528.5|201827.3|201529.2|201826.7|201528.5|3
1735170000000|2024-12-25 23:40:00|201826.7|201529.2|201812.8|201518.3|201829.3|201531.8|201809.2|201518.3|8
1735170010000|2024-12-25 23:40:10|201812.4|201518.7|201812|201519.1|201812.4|201519.1|201812|201518.7|2
1735170020000|2024-12-25 23:40:20|201805.5|201527|201805.5|201527|201806.5|201531|201805.5|201527|5
1735170030000|2024-12-25 23:40:30|201806|201531.5|201816|201539|201816|201539|201805.5|201527|4
1735170040000|2024-12-25 23:40:40|201815.5|201515.3|201824.8|201530|201824.8|201530|201815.5|201515.3|9
1735170050000|2024-12-25 23:40:50|201822.8|201528|201822.8|201528|201824.8|201530|201822.8|201528|5
1735170060000|2024-12-25 23:41:00|201823.5|201529.3|201822.8|201528|201823.5|201529.3|201820.8|201526|4
1735170070000|2024-12-25 23:41:10|201819.5|201524.7|201815|201544|201824.2|201554|201810|201524|23
1735170080000|2024-12-25 23:41:20|201814|201555|201817|201538|201820|201560|201813|201538|28
1735170090000|2024-12-25 23:41:30|201814|201536|201820.1|201525.3|201822.1|201549|201813|201516.6|16
1735170100000|2024-12-25 23:41:40|201822.1|201516.6|201819.4|201525.3|201822.1|201525.3|201819.4|201516.6|7
1735170110000|2024-12-25 23:41:50|201824.1|201529.3|201833.4|201526.6|201833.4|201529.3|201824.1|201525.3|7
1735170120000|2024-12-25 23:42:00|201823.4|201528.6|201825.4|201527.9|201825.4|201528.6|201823.4|201527.9|3
1735170130000|2024-12-25 23:42:10|201825|201553|201825|201553|201825|201553|201825|201553|1
1735170140000|2024-12-25 23:42:20|201826|201551|201826|201553|201839|201553|201825|201551|5
1735170150000|2024-12-25 23:42:30|201827|201535.5|201818.8|201544.7|201827|201545.1|201802|201524.7|6
1735170160000|2024-12-25 23:42:40|201810|201546.3|201824.3|201550.2|201824.3|201550.2|201810|201524.7|4
1735170180000|2024-12-25 23:43:00|201823.1|201557|201823.5|201530.6|201825.5|201557|201818.3|201530.2|11
1735170190000|2024-12-25 23:43:10|201819.9|201531|201815|201536|201823.5|201536.5|201811.5|201530.6|16
1735170200000|2024-12-25 23:43:20|201815.5|201536.5|201816.5|201561|201816.5|201561|201811.5|201536.5|5
1735170220000|2024-12-25 23:43:40|201821.8|201548.1|201821.8|201548.1|201821.8|201548.1|201821.8|201548.1|1
1735170230000|2024-12-25 23:43:50|201820.6|201554.9|201816.6|201526.9|201821.4|201554.9|201815.8|201524.9|11
1735170240000|2024-12-25 23:44:00|201816.2|201526.1|201817|201526.9|201821.4|201526.9|201816.2|201526.1|7
1735170250000|2024-12-25 23:44:10|201810|201534.5|201808.5|201534.5|201810|201534.5|201808|201534.5|4
1735170260000|2024-12-25 23:44:20|201809|201554|201825|201554|201825|201554|201809|201554|3
1735170270000|2024-12-25 23:44:30|201824|201534.5|201815.4|201525.7|201825|201534.5|201810|201525.7|8
1735170280000|2024-12-25 23:44:40|201811.4|201524.9|201820.2|201526.9|201824.2|201545.3|201811.4|201524.9|14
1735170290000|2024-12-25 23:44:50|201820.6|201527.7|201820.6|201546.9|201820.6|201546.9|201816.2|201526.9|4
1735170300000|2024-12-25 23:45:00|201826.3|201552.6|201825.9|201552.6|201826.3|201553|201823.1|201552.6|4
1735170310000|2024-12-25 23:45:10|201824.6|201551.2|201821.5|201548.2|201825.9|201582.9|201753.5|201516.1|13
1735170320000|2024-12-25 23:45:20|201818.3|201549|201815.9|201529.4|201839.2|201549|201815.9|201529|8
1735170330000|2024-12-25 23:45:30|201815.1|201529.8|201815.9|201524.2|201822.7|201541|201805.1|201523.8|15
1735170340000|2024-12-25 23:45:40|201807.5|201531.4|201810|201529.5|201827.5|201531.4|201807.5|201521.4|15
1735170350000|2024-12-25 23:45:50|201809.5|201530|201810|201530.5|201811|201530.5|201809|201527|10
1735170360000|2024-12-25 23:46:00|201809.5|201531|201816.5|201560|201816.5|201560|201809|201531|5
1735170370000|2024-12-25 23:46:10|201809.3|201561.7|201823.4|201549.3|201823.4|201561.7|201809.3|201547.4|3
1735170380000|2024-12-25 23:46:20|201819.8|201549.7|201818.6|201546.5|201819.8|201549.7|201817|201544.1|5
1735170390000|2024-12-25 23:46:30|201827|201545.3|201819.8|201543.7|201827.8|201545.3|201819.8|201535.4|6
1735170400000|2024-12-25 23:46:40|201823.4|201543.3|201816.5|201555.5|201823.8|201555.5|201816.5|201543.3|5
1735170420000|2024-12-25 23:47:00|201821.6|201543.5|201821.6|201543.5|201821.6|201543.5|201821.6|201543.5|1
1735170430000|2024-12-25 23:47:10|201839.3|201535.8|201839.3|201535.8|201839.3|201536.4|201835.3|201535.8|3
1735170460000|2024-12-25 23:47:40|201838|201556|201816.5|201555.5|201838|201556|201816|201555.5|4
1735170480000|2024-12-25 23:48:00|201821.9|201543.8|201821.9|201543.8|201821.9|201543.8|201821.9|201543.8|1
1735170490000|2024-12-25 23:48:10|201839.9|201536.4|201839.2|201537.7|201839.9|201537.7|201835.2|201536.4|6
1735170520000|2024-12-25 23:48:40|201837|201558|201816|201556.5|201837|201558|201816|201556.5|2
1735170530000|2024-12-25 23:48:50|201811.3|201555.3|201819.6|201541|201819.6|201555.3|201811.3|201541|2
1735170540000|2024-12-25 23:49:00|201821.3|201544.8|201820.9|201544.8|201824.5|201545.2|201818.5|201541.3|10
1735170550000|2024-12-25 23:49:10|201838.9|201538|201838.9|201538|201838.9|201539.4|201832.9|201538|3
1735170570000|2024-12-25 23:49:30|201836|201558|201836|201558|201836|201558|201836|201558|1
1735170580000|2024-12-25 23:49:40|201815.5|201556.5|201820.5|201556.5|201820.5|201558.5|201804.5|201556.5|4
1735170590000|2024-12-25 23:49:50|201825.2|201544.7|201825.2|201544.7|201825.2|201544.7|201825.2|201544.7|1
1735170610000|2024-12-25 23:50:10|201838.7|201537.9|201821.2|201544.7|201838.7|201544.7|201821.2|201537.9|2
1735170620000|2024-12-25 23:50:20|201815.5|201556.5|201815.5|201556.5|201815.5|201556.5|201815.5|201556.5|1
1735170640000|2024-12-25 23:50:40|201814.5|201557|201821.1|201544.6|201821.1|201557|201814.5|201544.6|3
1735170650000|2024-12-25 23:50:50|201824.3|201545|201820.7|201545|201824.3|201545|201819.9|201545|4
1735170680000|2024-12-25 23:51:20|201815|201557|201835|201559|201835|201560|201815|201557|4
1735170690000|2024-12-25 23:51:30|201834|201560|201815.5|201556.5|201843|201565|201806.5|201556.5|11
1735170700000|2024-12-25 23:51:40|201812|201557.5|201820.8|201544.7|201820.8|201557.5|201812|201544.7|6
1735170720000|2024-12-25 23:52:00|201820.4||201820.8||201820.8||201820.4||2
1735170730000|2024-12-25 23:52:10|201838|201537.9|201836|201559|201838|201559|201836|201537.9|2
1735170750000|2024-12-25 23:52:30|201835|201557|201820.9|201545.2|201835|201557|201815|201545.2|3
1735170770000|2024-12-25 23:52:50|201818.1|201545.6|201818.1|201546|201820.9|201546|201818.1|201545.2|10
1735170780000|2024-12-25 23:53:00|201816.9|201552.4|201811.5|201558|201822.9|201558|201811.5|201545.2|13
1735170790000|2024-12-25 23:53:10|201815|201557|201814.5|201557|201818|201558|201811|201556.5|14
1735170800000|2024-12-25 23:53:20|201815|201559|201809|201559|201815|201559|201804|201559|3
1735170810000|2024-12-25 23:53:30|201819|201557|201820.2|201544.5|201820.2|201557|201814.5|201544.5|5
1735170840000|2024-12-25 23:54:00|201837|201537.5|201827|201560|201837|201560|201827|201537.5|10
1735170850000|2024-12-25 23:54:10|201835|201559|201812.5|201557.5|201836|201560|201810.5|201557|17
1735170860000|2024-12-25 23:54:20|201813|201557|201820.7|201545|201820.7|201557|201812.5|201545|9
1735170870000|2024-12-25 23:54:30|201820.3||201820.3||201820.3||201819.9||3
1735170880000|2024-12-25 23:54:40|201817.1|201545.4|201819.5|201545.4|201820.3|201545.8|201817.1|201545|7
1735170890000|2024-12-25 23:54:50|201819.9|201545|201815|201557.5|201820.3|201557.5|201815|201545|11
1735170900000|2024-12-25 23:55:00|201834|201560|201809|201559|201835|201563|201809|201559|4
1735170920000|2024-12-25 23:55:20|201815.8|201546.5|201824.6|201544.9|201824.6|201546.5|201815.8|201544.9|3
1735170960000|2024-12-25 23:56:00|201833|201559|201815|201557|201833|201559|201814|201557|5
1735170970000|2024-12-25 23:56:10|201813|201557.5|201821.1|201545.4|201821.1|201557.5|201813|201545.4|3
1735170990000|2024-12-25 23:56:30|201833.9|201540.4|201836.5|201539.7|201838.5|201549.7|201833.9|201539|8
1735171000000|2024-12-25 23:56:40|201835.9|201539|201838.5|201539|201838.5|201539|201835.9|201539|2
1735171010000|2024-12-25 23:56:50|201835|201559|201813|201563|201835|201563|201813|201559|2
1735171020000|2024-12-25 23:57:00|201833|201559|201816.5|201561.5|201835|201561.5|201815|201557|4
1735171030000|2024-12-25 23:57:10|201809.5|201562.5|201797.6|201519.9|201822.5|201562.5|201780.7|201505.4|11
1735171040000|2024-12-25 23:57:20|201792|201509.1|201785.9|201507.4|201792.4|201509.1|201783.9|201505.4|15
1735171050000|2024-12-25 23:57:30|201783.5|201508.2|201784.3|201509|201785.9|201509.4|201782.7|201508.2|13
1735171060000|2024-12-25 23:57:40|201784.7|201509.4|201783.5|201509.8|201784.7|201509.8|201782.3|201509.4|11
1735171070000|2024-12-25 23:57:50|201796.5|201519.7|201752.9|201547.8|201796.5|201547.8|201752.9|201519.7|15
1735171080000|2024-12-25 23:58:00|201754.4|201549.5|201756.3|201549.2|201756.3|201549.5|201752.9|201549.2|13
1735171090000|2024-12-25 23:58:10|201756.1|201549.5|201756.1|201549.5|201756.3|201549.5|201755.9|201549.2|7
1735171100000|2024-12-25 23:58:20|201756.3|201549.2|201755.3|201549.5|201758.1|201549.5|201755.3|201549.2|18
1735171110000|2024-12-25 23:58:30|201757.3|201549.2|201781|201546|201794|201549.5|201755.1|201545|21
1735171120000|2024-12-25 23:58:40|201787|201545|201789|201545|201794|201546|201780|201545|19
1735171130000|2024-12-25 23:58:50|201794|201546|201794|201545|201794|201546|201778|201545|19
1735171140000|2024-12-25 23:59:00|201752.4|201553.9|201756.4|201546.3|201756.8|201553.9|201747.7|201546.3|17
1735171150000|2024-12-25 23:59:10|201756|201546.7|201761.2|201552|201761.2|201552|201753.5|201546.4|6
1735171160000|2024-12-25 23:59:20|201760.8|201546.7|201756|201547.1|201760.8|201547.1|201753.5|201546.7|8
1735171180000|2024-12-25 23:59:40|201753.8|201552.6|201749.7|201554.2|201753.8|201554.2|201749.7|201552.6|9
1735171190000|2024-12-25 23:59:50|201750.1|201552.6|201758.4|201563.5|201764.1|201563.5|201749.7|201552.6|13
1735171200000|2024-12-26 00:00:00|201758.1|201553.2|201758.8|201553.6|201764.3|201553.6|201758.1|201553.2|10
1735171210000|2024-12-26 00:00:10|201760.3|201553.4|201752.5|201545.9|201762.6|201553.6|201751.1|201545.7|7
1735171230000|2024-12-26 00:00:30|201748.4|201552.9|201761.9|201549.7|201765.4|201552.9|201743.6|201542|7
1735171240000|2024-12-26 00:00:40|201761.7|201550|201753.6|201542.8|201761.7|201550.3|201752.1|201542.5|10
1735171250000|2024-12-26 00:00:50|201761.3|201543|201761|201550.6|201761.3|201550.9|201759.8|201543|5
1735171260000|2024-12-26 00:01:00|201759.8|201550.9|201752.6|201544.2|201763.1|201550.9|201752.6|201544|17
1735171270000|2024-12-26 00:01:10|201754.1|201544|201752.8|201544.2|201754.3|201544.2|201752.6|201544|14
1735171280000|2024-12-26 00:01:20|201756.3|201543.8|201754.1|201544|201756.3|201544.2|201752.6|201543.8|16
1735171290000|2024-12-26 00:01:30|201752.4|201544.2|201761.6|201551.5|201761.6|201551.5|201752.4|201544|4
1735171300000|2024-12-26 00:01:40|201760.4|201560.3|201760.4|201560.3|201760.4|201560.3|201760.4|201560.3|1
1735171310000|2024-12-26 00:01:50|201760.1|201561.6|201760.4|201560.3|201760.4|201563.6|201757.4|201560.3|12
1735171320000|2024-12-26 00:02:00|201757.7|201560.6|201744.6|201550.5|201760.4|201560.6|201739|201543.7|7
1735171340000|2024-12-26 00:02:20|201746.6|201548.5|201744.6|201550.5|201746.6|201550.5|201744.6|201548.5|4
1735171350000|2024-12-26 00:02:30|201749.4|201543.7|201701.7|201484.9|201762.5|201543.7|201701.7|201483.9|18
1735171360000|2024-12-26 00:02:40|201701.2|201485.1|201697.5|201487.3|201701.2|201487.3|201697.5|201485.1|9
1735171370000|2024-12-26 00:02:50|201697|201487.6|201737.4|201529.5|201737.4|201529.5|201697|201487.1|15
1735171380000|2024-12-26 00:03:00|201738|201533.5|201744|201539.1|201744.8|201539.1|201737|201532.7|15
1735171390000|2024-12-26 00:03:10|201743.8|201539.4|201727.1|201524.4|201747.7|201539.4|201727.1|201523.1|12
1735171400000|2024-12-26 00:03:20|201726.9|201524.6|201714.7|201504.1|201726.9|201525.2|201714.7|201504.1|6
1735171410000|2024-12-26 00:03:30|201714.4|201504.3|201713|201505.8|201714.4|201505.8|201713|201504.3|8
1735171420000|2024-12-26 00:03:40|201715.4|201503.6|201715.8|201503.6|201716.6|201503.6|201715.4|201503|6
1735171430000|2024-12-26 00:03:50|201715.6|201503.8|201735|201482|201735|201509.8|201714.2|201482|8
1735171440000|2024-12-26 00:04:00|201734|201483|201734|201483|201734|201483|201734|201483|2
1735171450000|2024-12-26 00:04:10|201731|201484|201728|201489.5|201731|201489.5|201728|201484|2
1735171460000|2024-12-26 00:04:20|201726|201492.5|201735.5|201514.6|201735.8|201514.9|201707.4|201492.5|7
1735171470000|2024-12-26 00:04:30|201735.3||201735.3||201735.3||201735.3||1
1735171480000|2024-12-26 00:04:40||201514.9||201514.9||201514.9||201514.9|1
1735171490000|2024-12-26 00:04:50|201732.8|201515.1|201732.8|201515.1|201732.8|201515.1|201732.8|201515.1|1
1735171500000|2024-12-26 00:05:00|201750|201496|201751|201496|201751|201496|201750|201496|2
1735171520000|2024-12-26 00:05:20|201723.1|201522.5|201723.1|201522.5|201723.1|201522.5|201723.1|201522.5|1
1735171550000|2024-12-26 00:05:50|201751|201496|201729|201499|201751|201499|201729|201496|2
1735171560000|2024-12-26 00:06:00|201748|201496|201751|201496|201751|201496|201748|201496|2
1735171570000|2024-12-26 00:06:10|201723.2|201522.7|201723.2|201522.7|201723.2|201522.7|201723.2|201522.7|1
1735171600000|2024-12-26 00:06:40|201751|201496|201751|201496|201751|201496|201751|201496|1
1735171630000|2024-12-26 00:07:10|201728.3|201527.9|201728.3|201527.9|201728.3|201527.9|201728.3|201527.9|1
1735171650000|2024-12-26 00:07:30|201727.7|201533.9|201737.3|201529.1|201737.3|201533.9|201727.7|201529.1|3
1735171660000|2024-12-26 00:07:40|201737.5|201527.2|201758|201510.5|201758|201527.2|201737.5|201510.5|2
1735171680000|2024-12-26 00:08:00|201740|201529.5|201731.3|201534.1|201740|201534.1|201731.3|201529.5|3
1735171710000|2024-12-26 00:08:30|201750|201505|201762|201514|201762|201514|201750|201503|3
1735171720000|2024-12-26 00:08:40|201760.5|201527|201757.9|201545.2|201760.5|201546|201756.9|201527|6
1735171730000|2024-12-26 00:08:50|201757.6|201545.5|201764.4|201553.5|201764.4|201553.5|201756.9|201545.5|5
1735171740000|2024-12-26 00:09:00||201553.7||201553.7||201553.7||201553.7|1
1735171750000|2024-12-26 00:09:10|201764.1||201764.1||201764.1||201764.1||1
1735171760000|2024-12-26 00:09:20|201763.8|201563.3|201754.9|201554.4|201763.8|201563.3|201754.9|201554.4|2
1735171770000|2024-12-26 00:09:30|201747.9|201553.7|201747.9|201555.4|201747.9|201555.4|201747.9|201553.7|2
1735171780000|2024-12-26 00:09:40|201752.2|201547.8|201752.2|201547.8|201752.2|201547.8|201752.2|201547.8|1
1735171790000|2024-12-26 00:09:50|201757.1|201547.3|201759.6|201547|201759.6|201547.3|201757.1|201547|2
1735171800000|2024-12-26 00:10:00|201782.5|201530.5|201777.5|201530.5|201782.5|201530.5|201777.5|201530.5|2
1735171810000|2024-12-26 00:10:10|201778|201531|201778|201531|201778|201531|201778|201531|1
1735171820000|2024-12-26 00:10:20|201758|201547.8|201758|201547.8|201758|201547.8|201758|201547.8|1
1735171850000|2024-12-26 00:10:50|201755.6|201555.4|201755.3|201555.4|201755.6|201555.4|201755.3|201555.4|2
1735171860000|2024-12-26 00:11:00|201790|201537|201782.5|201531|201790|201539|201770|201531|3
1735171870000|2024-12-26 00:11:10|201777.5|201546.6|201756.5|201546.6|201777.5|201546.6|201756.5|201546.6|2
1735171880000|2024-12-26 00:11:20|201751.3|201547.4|201751.3|201547.4|201751.3|201547.4|201751.3|201547.4|1
1735171900000|2024-12-26 00:11:40|201756.2|201546.6|201756.5|201546.6|201756.5|201546.6|201756.2|201546.6|2
1735171910000|2024-12-26 00:11:50|201777.5|201531|201777.5|201531|201777.5|201531|201777.5|201531|1
1735171930000|2024-12-26 00:12:10|201790|201537|201753.8|201554|201790|201554|201753.8|201537|2
1735171960000|2024-12-26 00:12:40|201756.6|201546.8|201756.6|201546.8|201756.6|201546.8|201756.6|201546.8|1
1735171970000|2024-12-26 00:12:50|201777.5|201531|201767|201532.5|201777.5|201532.5|201767|201531|2
1735171980000|2024-12-26 00:13:00|201777|201531|201756.7|201546.8|201777.5|201546.8|201756.7|201531|3
1735171990000|2024-12-26 00:13:10||201547||201547||201547||201547|1
1735172020000|2024-12-26 00:13:40|201790|201538|201790|201538|201790|201538|201790|201538|1
1735172040000|2024-12-26 00:14:00|201751.7|201552.1|201751.7|201552.1|201751.7|201552.1|201751.7|201552.1|1
1735172050000|2024-12-26 00:14:10|201751.3|201541.9|201751.7|201545.6|201752.2|201546.1|201741.4|201541.9|6
1735172060000|2024-12-26 00:14:20|201752||201751.7||201752||201751.7||2
1735172070000|2024-12-26 00:14:30|201752|201532|201771.5|201532|201771.5|201532|201751.7|201532|6
1735172080000|2024-12-26 00:14:40|201771|201532.5|201789|201539|201789|201539|201767.5|201532|7
1735172090000|2024-12-26 00:14:50|201750.1|201551.2|201750.1|201551.2|201750.1|201551.2|201750.1|201551.2|1
1735172100000|2024-12-26 00:15:00|201743.4|201551.9|201763.3|201551.5|201763.3|201552.2|201743.4|201545.1|4
1735172140000|2024-12-26 00:15:40|201789|201538|201766.5|201532.5|201789|201540|201766.5|201532.5|3
1735172150000|2024-12-26 00:15:50|201747.6|201544|201744.8|201550|201750|201550|201744.8|201543.6|3
1735172160000|2024-12-26 00:16:00|201750|201543.6|201750|201543.6|201750|201543.6|201750|201543.6|1
1735172170000|2024-12-26 00:16:10|201747.8|201544|201747.8|201544|201747.8|201544|201747.8|201544|1
1735172180000|2024-12-26 00:16:20|201755.4|201551.6|201760.4|201550.8|201760.4|201551.6|201755.4|201550.8|2
1735172190000|2024-12-26 00:16:30|201760.7|201551.1|201755.4|201551.6|201760.7|201551.6|201755.4|201551.1|2
1735172200000|2024-12-26 00:16:40|201760.4|201551.1|201760.4|201550.8|201760.4|201551.1|201760.4|201550.8|2
1735172210000|2024-12-26 00:16:50|201777|201531|201777|201531.5|201777|201531.5|201777|201531|2
1735172220000|2024-12-26 00:17:00|201753.1|201543.8|201740.1|201540.6|201753.1|201543.8|201740.1|201540.6|2
1735172230000|2024-12-26 00:17:10|201745.4|201544|201745.4|201544|201745.4|201544|201745.4|201544|1
1735172260000|2024-12-26 00:17:40|201772|201551|201772|201551|201772|201551|201772|201551|1
1735172270000|2024-12-26 00:17:50|201760|201587|201773|201542|201773|201587|201760|201542|3
1735172280000|2024-12-26 00:18:00|201740.8|201548.3|201720.3|201540.9|201740.8|201548.6|201720.3|201540.9|4
1735172290000|2024-12-26 00:18:10|201718.7|201539.9|201709.2|201525.6|201718.7|201539.9|201702.5|201519.8|6
1735172300000|2024-12-26 00:18:20|201702.4|201515.2|201674.2|201508.5|201702.4|201519|201674.2|201507.5|9
1735172310000|2024-12-26 00:18:30|201673.9|201508.8|201668.2|201507.1|201673.9|201508.8|201668.2|201507.1|4
1735172320000|2024-12-26 00:18:40|201663.8|201507.8|201663.1|201503.7|201663.8|201507.8|201663.1|201503.3|4
1735172350000|2024-12-26 00:19:10|201679|201514|201679|201514|201679|201514|201679|201514|1
1735172370000|2024-12-26 00:19:30|201662|201509.5|201662.6|201512|201662.6|201512|201653.2|201501.3|7
1735172380000|2024-12-26 00:19:40|201661|201510.8|201632.3|201542.3|201662.2|201542.3|201632.3|201510.8|3
1735172390000|2024-12-26 00:19:50|201632.1|201542.1|201632.1|201542.1|201632.1|201542.1|201632.1|201542.1|1
1735172410000|2024-12-26 00:20:10|201631.3|201541.3|201631.5|201541.5|201631.5|201541.5|201631.3|201541.3|2
1735172430000|2024-12-26 00:20:30|201630.7|201540.7|201630.7|201540.7|201630.7|201540.7|201630.7|201540.7|1
1735172460000|2024-12-26 00:21:00|201631.5|201541.5|201631.5|201541.5|201631.5|201541.5|201631.5|201541.5|1
1735172480000|2024-12-26 00:21:20|201628.5|201538.5|201725|201517.6|201726|201538.5|201628.5|201508.5|15
1735172490000|2024-12-26 00:21:30|201724.7|201517.2|201718.4|201518.1|201724.7|201518.3|201663.2|201507.8|13
1735172500000|2024-12-26 00:21:40|201718.2|201518.3|201718.2|201518.5|201718.2|201518.5|201718.2|201518.3|2
1735172510000|2024-12-26 00:21:50|201718|201518.7|201687.7|201517.3|201718|201518.7|201687|201516.9|4
1735172520000|2024-12-26 00:22:00|201687.4|201517.6|201668.6|201511.5|201687.4|201520.6|201668.6|201511.5|3
1735172530000|2024-12-26 00:22:10|201669|201512.2|201705.2|201518.5|201728|201527.8|201669|201512.2|7
1735172540000|2024-12-26 00:22:20|201704.9|201518.8|201703.2|201515.6|201704.9|201519.1|201703.2|201515|11
1735172550000|2024-12-26 00:22:30|201703|201515.8|201702.8|201515.4|201703.2|201515.8|201702.8|201514.8|6
1735172560000|2024-12-26 00:22:40|201702.6||201702.6||201702.6||201702.6||1
1735172570000|2024-12-26 00:22:50|201731|201503|201683.2|201514.8|201731|201517.5|201683.2|201503|9
1735172590000|2024-12-26 00:23:10|201683.6|201515.1|201683.6|201515.1|201683.6|201515.1|201683.6|201515.1|1
1735172610000|2024-12-26 00:23:30|201684.5|201518.5|201684.5|201518.5|201684.5|201518.5|201684.5|201518.5|1
1735172620000|2024-12-26 00:23:40|201694|201522|201694|201522|201694|201522|201694|201522|1
1735172630000|2024-12-26 00:23:50|201694.7|201522.1|201675.7|201515.2|201694.7|201522.1|201675.7|201514.9|3
1735172640000|2024-12-26 00:24:00|201673|201514.6|201676|201515.6|201676|201515.9|201673|201514.6|3
1735172660000|2024-12-26 00:24:20|201673.5|201519.5|201673.5|201519.5|201673.5|201519.5|201673.5|201519.5|1
1735172670000|2024-12-26 00:24:30||201523||201519.5||201523||201519.5|2
1735172680000|2024-12-26 00:24:40|201668.5|201518.5|201666.3|201511.9|201668.5|201518.5|201666.3|201511.9|2
1735172690000|2024-12-26 00:24:50|201674.7|201505.5|201675.1|201505.9|201675.1|201505.9|201674.7|201505.5|2
1735172710000|2024-12-26 00:25:10|201674.7||201674.7||201674.7||201674.7||1
1735172720000|2024-12-26 00:25:20|201680.3|201511.9|201633.8|201543.8|201680.3|201544|201633.8|201502.3|5
1735172740000|2024-12-26 00:25:40|201636.3|201546.3|201636.3|201546.3|201636.3|201546.3|201636.3|201546.3|1
1735172750000|2024-12-26 00:25:50|201673.6|201507.4|201673.6|201507.4|201673.6|201507.4|201673.6|201507.4|1
1735172780000|2024-12-26 00:26:20|201636.3|201546.3|201636.5|201546.5|201636.5|201546.5|201636.3|201546.3|2
1735172800000|2024-12-26 00:26:40|201673.8|201507.9|201673.8|201507.9|201673.8|201507.9|201673.8|201507.9|1
1735172830000|2024-12-26 00:27:10|201686.3|201503.2|201686.3|201503.2|201686.3|201503.2|201686.3|201503.2|1
1735172840000|2024-12-26 00:27:20|201643|201553|201636.3|201546.3|201643|201553|201634|201544|5
1735172860000|2024-12-26 00:27:40|201672.5|201508.1|201672.5|201508.1|201672.5|201508.1|201672.5|201508.1|1
1735172870000|2024-12-26 00:27:50|201672.9||201672.9||201672.9||201672.9||1
1735172890000|2024-12-26 00:28:10|201636.5|201546.5|201636.5|201546.5|201636.5|201546.5|201636.5|201546.5|1
1735172910000|2024-12-26 00:28:30|201674.5|201506.8|201674.5|201506.8|201674.5|201506.8|201674.5|201506.8|1
1735172940000|2024-12-26 00:29:00|201636.5|201546.5|201636.5|201546.5|201636.5|201546.5|201636.5|201546.5|1
1735172960000|2024-12-26 00:29:20|201636.3|201546.3|201636.3|201546.3|201636.3|201546.3|201636.3|201546.3|1
1735172970000|2024-12-26 00:29:30|201671.9|201509.4|201671.9|201509.4|201671.9|201509.4|201671.9|201509.4|1
1735172980000|2024-12-26 00:29:40|201672.3||201671.9||201672.3||201671.9||2
1735172990000|2024-12-26 00:29:50|201700.4|201508|201688.3|201508.2|201700.4|201509|201688.3|201508|3
1735173000000|2024-12-26 00:30:00|201680|201509|201680|201522.5|201680|201522.5|201680|201509|2
1735173010000|2024-12-26 00:30:10|201679.5|201524|201680|201522.5|201680|201524|201679.5|201522.5|2
1735173020000|2024-12-26 00:30:20|201679.5|201526|201691.9|201515.8|201691.9|201526|201679.5|201515.8|2
1735173050000|2024-12-26 00:30:50|201679.5|201516.2|201679.5|201522|201679.5|201522|201679.5|201512.6|4
1735173070000|2024-12-26 00:31:10|201679|201526.5|201679|201526.5|201679|201527.5|201679|201526.5|3
1735173080000|2024-12-26 00:31:20|201689.2|201513.9|201689.6|201513.9|201689.6|201515.5|201689.2|201513.9|4
1735173110000|2024-12-26 00:31:50|201679.5|201526.5|201679.5|201526.5|201679.5|201526.5|201679.5|201526.5|1
1735173130000|2024-12-26 00:32:10|201689.7|201514|201689.7|201514|201689.7|201514|201689.7|201514|1
1735173160000|2024-12-26 00:32:40|201679.5|201526.5|201679.5|201526.5|201679.5|201526.5|201679.5|201526.5|1
1735173170000|2024-12-26 00:32:50|201690.9|201512.5|201690.9|201509.3|201691.3|201512.5|201690.9|201509.3|6
1735173180000|2024-12-26 00:33:00|201691.3|201512.5|201690.9|201509.3|201691.3|201512.5|201690.5|201509.3|6
1735173190000|2024-12-26 00:33:10|201690.5|201512.5|201690.5|201512.5|201690.9|201512.5|201690.5|201509.3|3
1735173200000|2024-12-26 00:33:20|201679|201526.5|201679|201526.5|201679|201526.5|201679|201526.5|1
1735173220000|2024-12-26 00:33:40|201690.2|201512.1|201690.2|201512.1|201690.2|201512.1|201690.2|201512.1|1
1735173260000|2024-12-26 00:34:20|201679|201526.5|201679.5|201522.5|201679.5|201526.5|201679|201522.5|10
1735173270000|2024-12-26 00:34:30|201680.5|201522|201679|201526.5|201680.5|201526.5|201679|201522|9
1735173280000|2024-12-26 00:34:40|201690.1|201512.1|201690.1|201512.1|201690.1|201512.1|201690.1|201512.1|1
1735173310000|2024-12-26 00:35:10|201679|201526.5|201679|201526.5|201679|201526.5|201679|201526.5|1
1735173330000|2024-12-26 00:35:30|201690.2|201512.2|201690.2|201512.2|201690.2|201512.2|201690.2|201512.2|1
1735173340000|2024-12-26 00:35:40|201700.3|201510.3|201690.2|201512.2|201700.3|201512.2|201690.2|201510.3|2
1735173370000|2024-12-26 00:36:10|201679|201526.5|201679.5|201522.5|201680.5|201526.5|201679|201522.5|6
1735173380000|2024-12-26 00:36:20|201679|201526.5|201679.5|201522.5|201679.5|201526.5|201679|201522.5|2
1735173390000|2024-12-26 00:36:30|201690.6|201508.9|201690.6|201508.9|201690.6|201508.9|201690.6|201508.9|1
1735173420000|2024-12-26 00:37:00|201679.5|201522.5|201679.5|201522.5|201679.5|201522.5|201679.5|201522.5|1
1735173440000|2024-12-26 00:37:20|201680|201508.2|201689.9|201508.2|201689.9|201508.2|201680|201508.2|2
1735173450000|2024-12-26 00:37:30|201691.7|201511.9|201691.7|201511.9|201691.7|201511.9|201691.7|201507.9|3
1735173480000|2024-12-26 00:38:00|201692.1|201505.9|201687.8|201509.9|201692.1|201509.9|201687.8|201505.9|3
1735173490000|2024-12-26 00:38:10|201687.4||201687.4||201687.4||201687.4||1
1735173500000|2024-12-26 00:38:20|201686.6|201507.9|201687.4|201509.9|201687.4|201509.9|201686.6|201507.9|2
1735173510000|2024-12-26 00:38:30|201679|201522.5|201679|201522.5|201679|201522.5|201679|201522.5|1
1735173520000|2024-12-26 00:38:40|201689.5|201509.2|201689.5|201509.2|201689.5|201509.2|201689.5|201509.2|1
1735173530000|2024-12-26 00:38:50|201688.7|201509.6|201689.5|201509.6|201689.5|201509.6|201688.3|201509.6|4
1735173550000|2024-12-26 00:39:10|201688.7|201523|201679|201523|201689.5|201523|201677.5|201523|7
1735173570000|2024-12-26 00:39:30|201678|201509.7|201688.3|201509.7|201688.3|201509.7|201676|201509.7|9
1735173580000|2024-12-26 00:39:40|201688.7||201689.5||201689.5||201688.3||5
1735173590000|2024-12-26 00:39:50|201688.3|201510.5|201689.5|201509.7|201689.5|201510.5|201684.3|201509.7|6
1735173600000|2024-12-26 00:40:00|201686.7||201686.7||201686.7||201686.7||1
1735173610000|2024-12-26 00:40:10|201675.5|201523|201675.5|201523|201675.5|201523|201675.5|201523|1
1735173620000|2024-12-26 00:40:20|201679||201679||201679||201679||1
1735173630000|2024-12-26 00:40:30|201677.5|201509.7|201689.6|201509.7|201689.6|201509.7|201677.5|201509.7|4
1735173670000|2024-12-26 00:41:10|201679|201523|201679|201523|201679|201523|201679|201523|1
1735173680000|2024-12-26 00:41:20|201689.7|201509.8|201689.7|201509.8|201689.7|201509.8|201689.7|201509.8|1
1735173720000|2024-12-26 00:42:00|201679|201523|201679|201523|201679|201523|201679|201523|1
1735173730000|2024-12-26 00:42:10|201675.5|201509.5|201675|201509.5|201675.5|201509.5|201675|201509.5|2
1735173740000|2024-12-26 00:42:20|201674.5|201498|201685.5|201498|201685.5|201498|201673.5|201498|4
1735173750000|2024-12-26 00:42:30|201684.7||201685.1||201685.1||201684.7||4
1735173760000|2024-12-26 00:42:40|201684.7||201684.7||201685.1||201684.7||3
1735173770000|2024-12-26 00:42:50|201685.1|201498.4|201674|201509.5|201685.1|201509.5|201674|201498.4|8
1735173780000|2024-12-26 00:43:00|201674.5|201510|201673.5|201510|201675|201510|201673.5|201509.5|9
1735173790000|2024-12-26 00:43:10|201673|201498.3|201682.6|201498.3|201683.4|201498.3|201672|201498.3|8
1735173800000|2024-12-26 00:43:20|201683.4|201491.5|201679.8|201491.1|201684.2|201491.5|201675|201491.1|7
1735173820000|2024-12-26 00:43:40|201677.8|201485.1|201665.5|201501|201691|201501|201665.5|201485.1|6
1735173830000|2024-12-26 00:43:50|201681.5|201493.5|201680.7|201497|201681.5|201501|201665.5|201493.5|8
1735173840000|2024-12-26 00:44:00|201680.3|201497.3|201681|201493.5|201681.3|201497.3|201680|201493.5|8
1735173850000|2024-12-26 00:44:10|201680.5|201497.3|201689.5|201484.4|201690.9|201497.3|201680|201484.4|8
1735173860000|2024-12-26 00:44:20|201689.9|201485|201690.9|201485|201690.9|201485|201689.5|201484.4|4
1735173870000|2024-12-26 00:44:30|201689.9|201484.4|201689.5|201484.4|201690.9|201485|201689.5|201484.4|4
1735173880000|2024-12-26 00:44:40|201689.1|201484.8|201681|201493.5|201691.9|201493.5|201680|201484.4|9
1735173890000|2024-12-26 00:44:50|201680.5||201681||201681||201680||9
1735173900000|2024-12-26 00:45:00|201667.5|201501|201678.9|201490.3|201678.9|201501|201667.5|201490.3|2
1735173910000|2024-12-26 00:45:10|201677.3|201489.9|201668.5|201489.9|201677.3|201489.9|201668.5|201489.5|6
1735173920000|2024-12-26 00:45:20|201668.9|201489.5|201650.7|201484.2|201669.3|201489.5|201650.7|201484.2|4
1735173940000|2024-12-26 00:45:40|201650.3||201650.7||201650.7||201650.3||2
1735173950000|2024-12-26 00:45:50|201615|201525|201615|201525|201615|201525|201615|201525|1
1735173960000|2024-12-26 00:46:00|201609.5|201519.5|201610.5|201520.5|201610.5|201520.5|201608.5|201518.5|3
1735173970000|2024-12-26 00:46:10|201614.3|201524.3|201651.6|201489.2|201651.6|201524.3|201614.3|201489.2|2
1735173980000|2024-12-26 00:46:20|201650.8||201650.8||201651.2||201650.8||5
1735173990000|2024-12-26 00:46:30|201654.8||201650||201654.8||201649.2||4
1735174000000|2024-12-26 00:46:40|201614.3|201524.3|201613.8|201523.8|201614.3|201524.3|201613.8|201523.8|5
1735174010000|2024-12-26 00:46:50|201614|201524|201614|201524|201614.3|201524.3|201613.8|201523.8|5
1735174020000|2024-12-26 00:47:00|201614.3|201524.3|201645.5|201472|201650.5|201524.3|201614.3|201472|13
1735174030000|2024-12-26 00:47:10|201645.1||201645.5||201645.5||201645.1||6
1735174040000|2024-12-26 00:47:20|201646.3|201472.4|201645.5|201472.4|201646.3|201472.4|201645.5|201472.4|4
1735174050000|2024-12-26 00:47:30|201645.9|201472|201636.5|201480.5|201645.9|201480.5|201636.5|201472|2
1735174060000|2024-12-26 00:47:40|201636|201481|201636|201481|201636|201481|201636|201481|1
1735174070000|2024-12-26 00:47:50|201636.5|201480.5|201637|201481|201638|201481|201636|201480.5|8
1735174080000|2024-12-26 00:48:00|201636.5|201472.2|201645.8|201472.2|201646.2|201472.2|201636.5|201472.2|6
1735174090000|2024-12-26 00:48:10|201645.4||201645.8||201645.8||201645.4||2
1735174100000|2024-12-26 00:48:20|201645.4||201644.2||201646.2||201644.2||4
1735174110000|2024-12-26 00:48:30|201634.5|201481|201638|201480.5|201642.5|201509.5|201599.5|201480.5|7
1735174120000|2024-12-26 00:48:40|201638.5|201481|201638|201481|201638.5|201481|201638|201480.5|8
1735174130000|2024-12-26 00:48:50|201637|201480.5|201648.1|201472.4|201648.1|201480.5|201637|201472.4|5
1735174150000|2024-12-26 00:49:10|201647.7|201472.8|201647.7|201472.8|201648.1|201472.8|201647.7|201472.8|3
1735174160000|2024-12-26 00:49:20|201648.1||201648.1||201648.1||201647.7||3
1735174170000|2024-12-26 00:49:30|201639.5|201481|201638|201481|201639.5|201481|201638|201481|3
1735174180000|2024-12-26 00:49:40|201637.5||201639||201639.5||201637.5||4
1735174190000|2024-12-26 00:49:50|201647.8|201472.7|201635|201473.5|201647.8|201473.5|201635|201472.7|8
1735174200000|2024-12-26 00:50:00|201636.6|201473.1|201635|201473.5|201636.6|201473.5|201635|201473.1|2
1735174210000|2024-12-26 00:50:10|201633.8|201473.9|201637.4|201473.9|201637.4|201473.9|201633.8|201473.9|3
1735174220000|2024-12-26 00:50:20|201599.3|201509.3|201599.3|201509.3|201599.3|201509.3|201599.3|201509.3|1
1735174230000|2024-12-26 00:50:30|201599|201509|201599|201509|201599|201509|201599|201509|1
1735174240000|2024-12-26 00:50:40|201637.1|201473.3|201637.1|201473.3|201637.1|201473.3|201637.1|201473.3|1
1735174260000|2024-12-26 00:51:00|201639.1||201639.1||201639.1||201639.1||1
1735174270000|2024-12-26 00:51:10|201637.1|201510.3|201600.3|201510.3|201637.1|201510.3|201600.3|201510.3|2
1735174290000|2024-12-26 00:51:30|201599.5|201509.5|201599.5|201509.5|201599.5|201509.5|201599.5|201509.5|1
1735174300000|2024-12-26 00:51:40|201608.5|201518.5|201616.1|201526.1|201616.1|201526.1|201608.5|201518.5|3
1735174310000|2024-12-26 00:51:50|201615.5|201525.5|201615.5|201525.5|201615.5|201525.5|201615.5|201525.5|1
1735174320000|2024-12-26 00:52:00|201645.2|201483.7|201634.6|201471.1|201645.2|201483.7|201633.8|201471.1|3
1735174330000|2024-12-26 00:52:10|201634.2|201471.5|201634.2|201471.5|201634.2|201471.5|201634.2|201471.5|1
1735174340000|2024-12-26 00:52:20|201633.8|201471.9|201633.8|201471.9|201633.8|201471.9|201633.8|201471.9|1
1735174350000|2024-12-26 00:52:30|201598|201508|201642.3|201477.9|201642.3|201509|201598|201477.9|3
1735174360000|2024-12-26 00:52:40|201639.2|201482.9|201640.4|201483.3|201640.4|201483.3|201639.2|201482.9|2
1735174370000|2024-12-26 00:52:50|201648.8|201482.5|201650|201482.5|201650|201482.5|201648.8|201482.5|2
1735174380000|2024-12-26 00:53:00|201645.9|201480.3|201646.3|201471.9|201646.3|201480.3|201645.9|201471.9|2
1735174390000|2024-12-26 00:53:10|201645.5|201472.3|201644.7|201472.3|201646.3|201472.3|201644.3|201471.9|8
1735174400000|2024-12-26 00:53:20|201645.5||201644.7||201645.5||201644.7||6
1735174410000|2024-12-26 00:53:30|201644.3|201480.5|201643.5|201480.5|201644.7|201480.5|201643.5|201480.5|3
1735174420000|2024-12-26 00:53:40|201637.5|201481|201637.5|201481|201637.5|201481|201637.5|201481|1
1735174430000|2024-12-26 00:53:50|201638||201637.5||201639||201637.5||10
1735174440000|2024-12-26 00:54:00|201638|201474|201647.2|201482.8|201647.6|201482.8|201638|201474|16
1735174450000|2024-12-26 00:54:10|201646.8||201646||201646.8||201644.8||16
1735174460000|2024-12-26 00:54:20|201645.6||201644.8||201646||201644.8||9
1735174470000|2024-12-26 00:54:30|201645.2|201518.8|201608.8|201518.8|201645.2|201519.3|201608.8|201518.8|5
1735174480000|2024-12-26 00:54:40|201609|201519|201610.3|201520.3|201643.5|201520.3|201608.8|201491.5|14
1735174490000|2024-12-26 00:54:50|201610.5|201520.5|201681.2|201487.6|201681.2|201520.5|201610.5|201487.6|3
1735174500000|2024-12-26 00:55:00|201700.3|201485.7|201691.7|201494.4|201700.3|201498|201691.3|201485.7|10
1735174510000|2024-12-26 00:55:10|201689.7|201494.8|201691.3|201495.2|201691.3|201495.2|201689.7|201494.8|3
1735174530000|2024-12-26 00:55:30|201685.5|201497.5|201692|201476.1|201695.2|201497.5|201683.2|201476.1|10
1735174540000|2024-12-26 00:55:40|201692.4|201476.5|201692|201476.5|201692.4|201476.5|201691.6|201476.5|4
1735174550000|2024-12-26 00:55:50|201692.4|201476.1|201692.4|201476.1|201692.4|201476.1|201692|201476.1|4
1735174560000|2024-12-26 00:56:00|201687.2|201476.5|201680.3|201482.3|201687.5|201487.5|201679.5|201476.3|5
1735174570000|2024-12-26 00:56:10|201679.9|201482.7|201681.5|201482.7|201681.5|201482.7|201679.9|201482.7|2
1735174580000|2024-12-26 00:56:20|201686.7|201477.1|201693.1|201476.3|201693.1|201479.5|201686.7|201476.3|8
1735174590000|2024-12-26 00:56:30|201691.9|201475.9|201686|201482|201692.3|201482|201686|201474.3|7
1735174600000|2024-12-26 00:56:40|201686.5|201482.5|201686|201482.5|201686.5|201482.5|201685.5|201482.5|5
1735174620000|2024-12-26 00:57:00|201686.5|201482|201691.5|201479.3|201692.3|201482|201674.1|201476.1|12
1735174630000|2024-12-26 00:57:10|201690.7|201476.2|201686.7|201476.2|201690.7|201476.2|201686.3|201476.2|10
1735174640000|2024-12-26 00:57:20|201686.3||201686.7||201687.1||201686.3||4
1735174650000|2024-12-26 00:57:30|201686.3|201476.6|201686.7|201476.2|201686.7|201476.6|201686.3|201476.2|2
1735174660000|2024-12-26 00:57:40|201686.3|201476.6|201682|201482.5|201686.3|201482.5|201682|201476.6|2
1735174670000|2024-12-26 00:57:50|201674|201492.3|201659.7|201491.7|201674|201492.3|201655.7|201491.7|3
1735174680000|2024-12-26 00:58:00|201672.3|201491|201672.3|201480.7|201672.3|201491|201672.3|201480.7|2
1735174690000|2024-12-26 00:58:10||201481.2||201481.2||201481.2||201481.2|1
1735174720000|2024-12-26 00:58:40|201659.7|201491.7|201659.7|201491.7|201659.7|201491.7|201659.7|201491.7|1
1735174740000|2024-12-26 00:59:00|201673.1|201482|201673.1|201482|201673.1|201482|201673.1|201482|1
1735174760000|2024-12-26 00:59:20|201668.1|201482.4|201668.1|201482.4|201668.1|201482.4|201668.1|201482.4|1
1735174770000|2024-12-26 00:59:30|201653|201492.3|201653|201492.3|201656.3|201492.3|201653|201492.3|3
1735174780000|2024-12-26 00:59:40|201656.3|201490.3|201650.3|201490.3|201656.3|201490.3|201650.3|201490.3|3
1735174790000|2024-12-26 00:59:50|201666.6|201481.4|201669.1|201481.4|201669.1|201481.4|201666.6|201481.4|2
1735174800000|2024-12-26 01:00:00|201663.6|201486.4|201663.6|201473.7|201663.8|201486.4|201663.6|201473.4|3
1735174810000|2024-12-26 01:00:10|201663.3||201663.3||201663.3||201663.3||1
1735174820000|2024-12-26 01:00:20|201643.9|201491.7|201632.5|201542.5|201664.8|201543.4|201624.6|201473.9|15
1735174830000|2024-12-26 01:00:30|201633.6|201543.6|201633.6|201543.6|201634|201544|201632|201542|6
1735174840000|2024-12-26 01:00:40|201632.4|201542.4|201632.4|201542.4|201632.4|201542.4|201632.4|201542.4|1
1735174850000|2024-12-26 01:00:50|201628.3|201538.3|201628.5|201538.5|201628.5|201538.5|201628.3|201538.3|2
1735174860000|2024-12-26 01:01:00|201629.5|201539.5|201641.7|201551.7|201641.7|201551.7|201627.5|201537.5|12
1735174870000|2024-12-26 01:01:10|201640.1|201550.1|201633.4|201543.4|201640.1|201550.1|201631.8|201541.8|8
1735174880000|2024-12-26 01:01:20|201634.4|201544.4|201636|201546|201636.2|201546.2|201634.4|201544.4|3
1735174890000|2024-12-26 01:01:30|201632.6|201542.6|201633.2|201543.2|201633.2|201543.2|201632.6|201542.6|2
1735174900000|2024-12-26 01:01:40|201626.5|201536.5|201621.7|201531.7|201626.5|201536.5|201621.7|201531.7|4
1735174910000|2024-12-26 01:01:50|201623.7|201533.7|201624.7|201534.7|201624.7|201534.7|201622.9|201532.9|4
1735174920000|2024-12-26 01:02:00|201624.9|201534.9|201624.9|201534.9|201624.9|201534.9|201624.9|201534.9|1
1735174930000|2024-12-26 01:02:10|201623.5|201533.5|201622|201532|201623.5|201533.5|201622|201532|2
1735174950000|2024-12-26 01:02:30|201621.8|201531.8|201620.6|201530.6|201621.8|201531.8|201620.6|201530.6|2
1735174980000|2024-12-26 01:03:00|201623.7|201533.7|201626.2|201536.2|201626.2|201536.2|201623.7|201533.7|3
1735174990000|2024-12-26 01:03:10|201624.8|201534.8|201624.8|201534.8|201624.8|201534.8|201624.8|201534.8|1
1735175000000|2024-12-26 01:03:20|201627.5|201537.5|201634.1|201544.1|201636.5|201546.5|201627.5|201537.5|4
1735175020000|2024-12-26 01:03:40|201631.7|201541.7|201623|201533|201631.7|201541.7|201623|201533|4
1735175030000|2024-12-26 01:03:50|201620.7|201530.7|201619.9|201529.9|201620.7|201530.7|201619.9|201529.9|2
1735175040000|2024-12-26 01:04:00|201613.5|201523.5|201613.5|201523.5|201613.5|201523.5|201613.5|201523.5|1
1735175060000|2024-12-26 01:04:20|201611|201521|201614|201524|201614|201524|201611|201521|2
1735175070000|2024-12-26 01:04:30|201613.5|201523.5|201610|201520|201613.5|201523.5|201610|201520|2
1735175080000|2024-12-26 01:04:40|201611|201521|201612.7|201522.7|201612.7|201522.7|201611|201521|2
1735175090000|2024-12-26 01:04:50|201613.3|201523.3|201613.3|201523.3|201613.3|201523.3|201613.3|201523.3|1
1735175100000|2024-12-26 01:05:00|201613.1|201523.1|201601.1|201511.1|201613.1|201523.1|201599.5|201509.5|3
1735175120000|2024-12-26 01:05:20|201599.9|201509.9|201599.9|201509.9|201599.9|201509.9|201599.9|201509.9|1
1735175130000|2024-12-26 01:05:30|201597.8|201507.8|201597.8|201507.8|201597.8|201507.8|201597.8|201507.8|1
1735175150000|2024-12-26 01:05:50|201603.2|201513.2|201603.2|201513.2|201603.2|201513.2|201603.2|201513.2|1
1735175160000|2024-12-26 01:06:00|201603|201513|201603|201513|201603|201513|201603|201513|1
1735175180000|2024-12-26 01:06:20|201597.5|201507.5|201597.5|201507.5|201597.5|201507.5|201597.5|201507.5|1
1735175190000|2024-12-26 01:06:30|201597.8|201507.8|201596.8|201506.8|201598.8|201508.8|201596.5|201506.5|5
1735175200000|2024-12-26 01:06:40|201597.8|201507.8|201608.9|201518.9|201608.9|201518.9|201597.8|201507.8|4
1735175210000|2024-12-26 01:06:50|201608.5|201518.5|201608.5|201518.5|201608.5|201518.5|201608.5|201518.5|1
1735175220000|2024-12-26 01:07:00|201605.7|201515.7|201601.1|201511.1|201605.7|201515.7|201601.1|201511.1|2
1735175230000|2024-12-26 01:07:10|201595|201505|201595|201505|201595|201505|201595|201505|1
1735175250000|2024-12-26 01:07:30|201595.5|201505.5|201598.5|201508.5|201598.8|201508.8|201595.5|201505.5|3
1735175260000|2024-12-26 01:07:40|201604|201514|201604|201514|201604|201514|201604|201514|1
1735175270000|2024-12-26 01:07:50|201604.4|201514.4|201604.4|201514.4|201604.4|201514.4|201604.4|201514.4|1
1735175290000|2024-12-26 01:08:10|201599.3|201509.3|201599.3|201509.3|201599.3|201509.3|201599.3|201509.3|1
1735175300000|2024-12-26 01:08:20|201599|201509|201599|201509|201599|201509|201599|201509|1
1735175310000|2024-12-26 01:08:30|201604.4|201514.4|201608.1|201518.1|201608.1|201518.1|201604.4|201514.4|2
1735175330000|2024-12-26 01:08:50|201612.7|201522.7|201612.7|201522.7|201612.7|201522.7|201612.7|201522.7|1
1735175370000|2024-12-26 01:09:30|201599|201509|201599|201509|201599|201509|201599|201509|1
1735175390000|2024-12-26 01:09:50|201612.6|201522.6|201612.6|201522.6|201612.6|201522.6|201612.6|201522.6|1
1735175420000|2024-12-26 01:10:20|201608|201518|201608|201518|201608|201518|201608|201518|1
1735175430000|2024-12-26 01:10:30|201598.8|201508.8|201602.8|201512.8|201603.5|201513.5|201598.8|201508.8|5
1735175440000|2024-12-26 01:10:40|201611.2|201521.2|201611.2|201521.2|201611.2|201521.2|201611.2|201521.2|1
1735175450000|2024-12-26 01:10:50|201610.9|201520.9|201609.6|201519.6|201611.9|201521.9|201609.6|201519.6|3
1735175480000|2024-12-26 01:11:20|201600.5|201510.5|201600.8|201510.8|201602.8|201512.8|201600.5|201510.5|3
1735175500000|2024-12-26 01:11:40|201607.7|201517.7|201607.5|201517.5|201607.7|201517.7|201607.5|201517.5|2
1735175520000|2024-12-26 01:12:00|201603|201513|201587.2|201497.2|201603|201513|201587.2|201497.2|5
1735175530000|2024-12-26 01:12:10|201587|201497|201586.5|201496.5|201587.9|201497.9|201586.2|201496.2|6
1735175540000|2024-12-26 01:12:20|201582.5|201492.5|201585.7|201495.7|201585.7|201495.7|201582.5|201492.5|3
1735175560000|2024-12-26 01:12:40|201580|201490|201577.8|201487.8|201580|201490|201575.8|201485.8|3
1735175570000|2024-12-26 01:12:50|201576.5|201486.5|201577.8|201487.8|201577.8|201487.8|201576.5|201486.5|2
1735175580000|2024-12-26 01:13:00|201583.8|201493.8|201583.8|201493.8|201583.8|201493.8|201583.8|201493.8|1
1735175600000|2024-12-26 01:13:20|201582.8|201492.8|201583.1|201493.1|201583.1|201493.1|201574.7|201484.7|6
1735175610000|2024-12-26 01:13:30|201581.4|201491.4|201581.3|201491.3|201587.1|201497.1|201580.3|201490.3|7
1735175620000|2024-12-26 01:13:40|201580.4|201490.4|201580.1|201490.1|201583.5|201493.5|201580.1|201490.1|4
1735175630000|2024-12-26 01:13:50|201575.5|201485.5|201574.7|201484.7|201575.5|201485.5|201574.7|201484.7|2
1735175660000|2024-12-26 01:14:20|201581.4|201491.4|201578.9|201488.9|201581.4|201491.4|201575.2|201485.2|7
1735175670000|2024-12-26 01:14:30|201580.9|201490.9|201580.9|201490.9|201580.9|201490.9|201580.9|201490.9|1
1735175680000|2024-12-26 01:14:40|201581.6|201491.6|201578.9|201488.9|201582.6|201492.6|201578.9|201488.9|6
1735175690000|2024-12-26 01:14:50|201575.7|201485.7|201578.6|201488.6|201579.6|201489.6|201574.1|201484.1|5
1735175700000|2024-12-26 01:15:00|201581.3|201491.3|201575.7|201485.7|201581.3|201491.3|201573.8|201483.8|5
1735175710000|2024-12-26 01:15:10|201576|201486|201576|201486|201576|201486|201576|201486|1
1735175730000|2024-12-26 01:15:30|201572|201482|201574.7|201484.7|201574.7|201484.7|201572|201482|2
1735175740000|2024-12-26 01:15:40|201576.1|201486.1|201574.7|201484.7|201576.1|201486.1|201574.7|201484.7|2
1735175760000|2024-12-26 01:16:00|201575.7|201485.7|201581.2|201491.2|201585.3|201495.3|201575.7|201485.7|7
1735175790000|2024-12-26 01:16:30|201574|201484|201574|201484|201574|201484|201574|201484|1
1735175810000|2024-12-26 01:16:50|201583.8|201493.8|201584.5|201494.5|201584.5|201494.5|201583.8|201493.8|2
1735175820000|2024-12-26 01:17:00|201583.8|201493.8|201583.4|201493.4|201583.8|201493.8|201583.1|201493.1|4
1735175830000|2024-12-26 01:17:10|201583.2|201493.2|201583.2|201493.2|201583.2|201493.2|201583.2|201493.2|1
1735175840000|2024-12-26 01:17:20|201583.4|201493.4|201583.4|201493.4|201583.4|201493.4|201583.4|201493.4|1
1735175850000|2024-12-26 01:17:30|201575.5|201485.5|201579.1|201489.1|201579.1|201489.1|201575.5|201485.5|2
1735175860000|2024-12-26 01:17:40|201583.7|201493.7|201576.8|201486.8|201583.7|201493.7|201576.8|201486.8|4
1735175870000|2024-12-26 01:17:50|201579|201489|201581.1|201491.1|201581.1|201491.1|201579|201489|2
1735175880000|2024-12-26 01:18:00|201583.9|201493.9|201580|201490|201583.9|201493.9|201580|201490|4
1735175890000|2024-12-26 01:18:10|201579.9|201489.9|201579.9|201489.9|201579.9|201489.9|201579.9|201489.9|1
1735175910000|2024-12-26 01:18:30|201577.2|201487.2|201580.7|201490.7|201580.7|201490.7|201577.2|201487.2|3
1735175930000|2024-12-26 01:18:50|201580.9|201490.9|201584.2|201494.2|201584.9|201494.9|201580.9|201490.9|4
1735175940000|2024-12-26 01:19:00|201583.2|201493.2|201582.8|201492.8|201584.9|201494.9|201578.6|201488.6|7
1735175950000|2024-12-26 01:19:10|201581.6|201491.6|201576.3|201486.3|201581.6|201491.6|201573.3|201483.3|5
1735175980000|2024-12-26 01:19:40|201578.6|201488.6|201591.4|201501.4|201591.4|201501.4|201577.3|201487.3|4
1735175990000|2024-12-26 01:19:50|201591.5|201501.5|201608.5|201518.5|201611.1|201521.1|201589.9|201499.9|6
1735176000000|2024-12-26 01:20:00|201605.9|201515.9|201605.8|201515.8|201605.9|201515.9|201605.8|201515.8|2
1735176020000|2024-12-26 01:20:20|201605.7|201515.7|201605.7|201515.7|201605.7|201515.7|201605.7|201515.7|1
1735176030000|2024-12-26 01:20:30|201604.5|201514.5|201604.5|201514.5|201604.5|201514.5|201604.5|201514.5|1
1735176050000|2024-12-26 01:20:50|201602.8|201512.8|201602.8|201512.8|201602.8|201512.8|201602.8|201512.8|1
1735176060000|2024-12-26 01:21:00|201606.4|201516.4|201606.4|201516.4|201606.4|201516.4|201606.4|201516.4|1
1735176090000|2024-12-26 01:21:30|201604.5|201514.5|201604.5|201514.5|201604.5|201514.5|201604.5|201514.5|1
1735176110000|2024-12-26 01:21:50|201609|201519|201606.6|201516.6|201609|201519|201606.3|201516.3|3
1735176130000|2024-12-26 01:22:10|201603.1|201513.1|201600.1|201510.1|201603.1|201513.1|201600.1|201510.1|2
1735176150000|2024-12-26 01:22:30|201599.5|201509.5|201599.5|201509.5|201599.5|201509.5|201599.5|201509.5|1
1735176160000|2024-12-26 01:22:40|201591.8|201501.8|201592.4|201502.4|201595|201505|201591.8|201501.8|3
1735176170000|2024-12-26 01:22:50|201588.8|201498.8|201588.8|201498.8|201588.8|201498.8|201588.8|201498.8|1
1735176180000|2024-12-26 01:23:00|201592.1|201502.1|201592.1|201502.1|201592.1|201502.1|201592.1|201502.1|1
1735176200000|2024-12-26 01:23:20|201594|201504|201575.5|201485.5|201594|201504|201575.5|201485.5|2
1735176210000|2024-12-26 01:23:30|201575.6|201485.6|201575.6|201485.6|201575.6|201485.6|201575.6|201485.6|1
1735176220000|2024-12-26 01:23:40|201575.8|201485.8|201575.8|201485.8|201575.8|201485.8|201575.8|201485.8|1
1735176230000|2024-12-26 01:23:50|201563.5|201473.5|201563.5|201473.5|201563.5|201473.5|201563.5|201473.5|1
1735176250000|2024-12-26 01:24:10|201568.3|201478.3|201583.7|201493.7|201583.7|201493.7|201568.3|201478.3|3
1735176260000|2024-12-26 01:24:20|201586.8|201496.8|201583.6|201493.6|201586.8|201496.8|201583.6|201493.6|2
1735176270000|2024-12-26 01:24:30|201582.1|201492.1|201582|201492|201582.1|201492.1|201578.8|201488.8|3
1735176280000|2024-12-26 01:24:40|201578.6|201488.6|201581.8|201491.8|201581.8|201491.8|201578.6|201488.6|2
1735176290000|2024-12-26 01:24:50|201582|201492|201579.5|201489.5|201582|201492|201579.5|201489.5|2
1735176300000|2024-12-26 01:25:00|201580.7|201490.7|201582|201492|201582|201492|201580.7|201490.7|2
1735176320000|2024-12-26 01:25:20|201573|201483|201580.3|201490.3|201582.3|201492.3|201573|201483|4
1735176340000|2024-12-26 01:25:40|201577.1|201487.1|201578.9|201488.9|201582.7|201492.7|201577.1|201487.1|5
1735176350000|2024-12-26 01:25:50|201581.1|201491.1|201603.9|201513.9|201603.9|201513.9|201581.1|201491.1|6
1735176360000|2024-12-26 01:26:00|201603.7|201513.7|201619.2|201529.2|201619.2|201529.2|201603.7|201513.7|7
1735176370000|2024-12-26 01:26:10|201621.8|201531.8|201625.3|201535.3|201625.4|201535.4|201621.8|201531.8|5
1735176380000|2024-12-26 01:26:20|201623.6|201533.6|201623.6|201533.6|201623.6|201533.6|201623.6|201533.6|1
1735176390000|2024-12-26 01:26:30|201624.4|201534.4|201624.4|201534.4|201624.4|201534.4|201624.4|201534.4|1
1735176410000|2024-12-26 01:26:50|201617|201527|201617|201527|201617|201527|201617|201527|1
1735176420000|2024-12-26 01:27:00|201625.5|201535.5|201624.5|201534.5|201625.5|201535.5|201615.3|201525.3|6
1735176430000|2024-12-26 01:27:10|201621.4|201531.4|201625.1|201535.1|201625.1|201535.1|201617.4|201527.4|3
1735176440000|2024-12-26 01:27:20|201624.3|201534.3|201604.3|201514.3|201624.3|201534.3|201604.3|201514.3|2
1735176450000|2024-12-26 01:27:30|201608.1|201518.1|201609.9|201519.9|201610.2|201520.2|201608.1|201518.1|3
1735176470000|2024-12-26 01:27:50|201607.1|201517.1|201610.9|201520.9|201610.9|201520.9|201607.1|201517.1|4
1735176480000|2024-12-26 01:28:00|201607.5|201517.5|201610.9|201520.9|201610.9|201520.9|201607.5|201517.5|2
1735176510000|2024-12-26 01:28:30|201611.8|201521.8|201611.8|201521.8|201611.8|201521.8|201611.8|201521.8|1
1735176520000|2024-12-26 01:28:40|201607.9|201517.9|201611.3|201521.3|201611.3|201521.3|201607.4|201517.4|3
1735176560000|2024-12-26 01:29:20|201607|201517|201607|201517|201607|201517|201607|201517|1
1735176570000|2024-12-26 01:29:30|201606.8|201516.8|201605.5|201515.5|201606.8|201516.8|201605.5|201515.5|2
1735176580000|2024-12-26 01:29:40|201610.1|201520.1|201610.8|201520.8|201610.8|201520.8|201610.1|201520.1|2
1735176600000|2024-12-26 01:30:00|201606.9|201516.9|201607.9|201517.9|201608.9|201518.9|201606.9|201516.9|3
1735176610000|2024-12-26 01:30:10|201609.7|201519.7|201608.1|201518.1|201609.7|201519.7|201608.1|201518.1|2
1735176630000|2024-12-26 01:30:30|201604.3|201514.3|201605|201515|201605|201515|201604.3|201514.3|2
1735176650000|2024-12-26 01:30:50|201609.6|201519.6|201609.6|201519.6|201609.6|201519.6|201609.6|201519.6|1
1735176670000|2024-12-26 01:31:10|201608.9|201518.9|201608.9|201518.9|201608.9|201518.9|201608.9|201518.9|1
1735176680000|2024-12-26 01:31:20|201609.6|201519.6|201605|201515|201609.6|201519.6|201605|201515|2
1735176690000|2024-12-26 01:31:30|201604.8|201514.8|201604.8|201514.8|201604.8|201514.8|201604.8|201514.8|1
1735176700000|2024-12-26 01:31:40|201605|201515|201605|201515|201605|201515|201605|201515|1
1735176710000|2024-12-26 01:31:50|201609.8|201519.8|201609.8|201519.8|201609.8|201519.8|201609.8|201519.8|1
1735176730000|2024-12-26 01:32:10|201606|201516|201610.9|201520.9|201610.9|201520.9|201606|201516|2
1735176740000|2024-12-26 01:32:20|201610.7|201520.7|201610.7|201520.7|201610.7|201520.7|201610.7|201520.7|1
1735176760000|2024-12-26 01:32:40|201610.6|201520.6|201610.6|201520.6|201610.6|201520.6|201610.6|201520.6|1
1735176770000|2024-12-26 01:32:50|201606.8|201516.8|201606.8|201516.8|201606.8|201516.8|201606.8|201516.8|1
1735176790000|2024-12-26 01:33:10|201611.2|201521.2|201611.2|201521.2|201611.2|201521.2|201611.2|201521.2|1
1735176810000|2024-12-26 01:33:30|201611.5|201521.5|201611.5|201521.5|201611.5|201521.5|201611.5|201521.5|1
1735176820000|2024-12-26 01:33:40|201607.3|201517.3|201607.3|201517.3|201607.3|201517.3|201607.3|201517.3|1
1735176840000|2024-12-26 01:34:00|201601.5|201511.5|201610.3|201520.3|201610.3|201520.3|201601.5|201511.5|5
1735176850000|2024-12-26 01:34:10|201609.6|201519.6|201608.7|201518.7|201609.6|201519.6|201608.7|201518.7|2
1735176870000|2024-12-26 01:34:30|201608.5|201518.5|201608.5|201518.5|201608.5|201518.5|201608.5|201518.5|1
1735176880000|2024-12-26 01:34:40|201611.7|201521.7|201611.7|201521.7|201611.7|201521.7|201611.7|201521.7|1
1735176890000|2024-12-26 01:34:50|201608.5|201518.5|201608|201518|201608.5|201518.5|201608|201518|3
1735176910000|2024-12-26 01:35:10|201611.8|201521.8|201614.1|201524.1|201614.1|201524.1|201611.8|201521.8|3
1735176930000|2024-12-26 01:35:30|201612|201522|201614|201524|201614|201524|201611.8|201521.8|3
1735176940000|2024-12-26 01:35:40|201611|201521|201611|201521|201611|201521|201611|201521|1
1735176960000|2024-12-26 01:36:00|201613.8|201523.8|201613.8|201523.8|201613.8|201523.8|201613.8|201523.8|1
1735176970000|2024-12-26 01:36:10|201612.7|201522.7|201612.7|201522.7|201612.7|201522.7|201612.7|201522.7|1
1735176980000|2024-12-26 01:36:20|201612|201522|201612|201522|201612|201522|201612|201522|1
1735177000000|2024-12-26 01:36:40|201608.3|201518.3|201608.3|201518.3|201608.3|201518.3|201608.3|201518.3|1
1735177020000|2024-12-26 01:37:00|201612.9|201522.9|201612.9|201522.9|201612.9|201522.9|201612.9|201522.9|1
1735177040000|2024-12-26 01:37:20|201613.9|201523.9|201613.8|201523.8|201613.9|201523.9|201613.8|201523.8|2
1735177050000|2024-12-26 01:37:30|201610.8|201520.8|201610.8|201520.8|201610.8|201520.8|201610.8|201520.8|1
1735177060000|2024-12-26 01:37:40|201607.8|201517.8|201607.8|201517.8|201607.8|201517.8|201607.8|201517.8|1
1735177070000|2024-12-26 01:37:50|201608|201518|201612.1|201522.1|201612.1|201522.1|201608|201518|2
1735177080000|2024-12-26 01:38:00|201612|201522|201612|201522|201612|201522|201612|201522|1
1735177110000|2024-12-26 01:38:30|201607.8|201517.8|201606|201516|201607.8|201517.8|201602|201512|4
1735177130000|2024-12-26 01:38:50|201610.7|201520.7|201612.9|201522.9|201613.2|201523.2|201597.3|201507.3|7
1735177140000|2024-12-26 01:39:00|201613.1|201523.1|201613.1|201523.1|201613.1|201523.1|201613.1|201523.1|1
1735177160000|2024-12-26 01:39:20|201612.9|201522.9|201612.9|201522.9|201612.9|201522.9|201612.9|201522.9|1
1735177170000|2024-12-26 01:39:30|201607|201517|201607|201517|201607|201517|201607|201517|1
1735177180000|2024-12-26 01:39:40|201611.3|201521.3|201611.3|201521.3|201611.3|201521.3|201611.3|201521.3|1
1735177220000|2024-12-26 01:40:20|201605.5|201515.5|201610.3|201520.3|201610.3|201520.3|201605.5|201515.5|2
1735177230000|2024-12-26 01:40:30|201609.3|201519.3|201609.3|201519.3|201609.3|201519.3|201609.3|201519.3|1
1735177240000|2024-12-26 01:40:40|201610.9|201520.9|201607.2|201517.2|201610.9|201520.9|201606.9|201516.9|4
1735177250000|2024-12-26 01:40:50|201603.4|201513.4|201643.5|201553.5|201643.5|201553.5|201603.4|201513.4|8
1735177260000|2024-12-26 01:41:00|201643.4|201553.4|201656.4|201566.4|201657.2|201567.2|201643.4|201553.4|8
1735177270000|2024-12-26 01:41:10|201656.2|201566.2|201656.4|201566.4|201656.4|201566.4|201656.2|201566.2|2
1735177290000|2024-12-26 01:41:30|201653.8|201563.8|201648|201558|201653.8|201563.8|201647.9|201557.9|4
1735177300000|2024-12-26 01:41:40|201647.8|201557.8|201641|201551|201647.8|201557.8|201639.3|201549.3|4
1735177320000|2024-12-26 01:42:00|201640.8|201550.8|201639.2|201549.2|201643.3|201553.3|201639.2|201549.2|5
1735177350000|2024-12-26 01:42:30|201640.3|201550.3|201639.9|201549.9|201640.3|201550.3|201639.7|201549.7|3
1735177360000|2024-12-26 01:42:40|201638.3|201548.3|201636.4|201546.4|201638.3|201548.3|201633.5|201543.5|4
1735177370000|2024-12-26 01:42:50|201636.2|201546.2|201636.2|201546.2|201636.2|201546.2|201636.2|201546.2|1
1735177400000|2024-12-26 01:43:20|201632.3|201542.3|201636.6|201546.6|201636.6|201546.6|201629|201539|3
1735177430000|2024-12-26 01:43:50|201629|201539|201635.3|201545.3|201635.3|201545.3|201629|201539|2
1735177450000|2024-12-26 01:44:10|201633.3|201543.3|201633.3|201543.3|201633.3|201543.3|201633.3|201543.3|1
1735177480000|2024-12-26 01:44:40|201632.3|201542.3|201632.3|201542.3|201632.3|201542.3|201632.3|201542.3|1
1735177490000|2024-12-26 01:44:50|201636.3|201546.3|201636|201546|201636.3|201546.3|201636|201546|2
1735177500000|2024-12-26 01:45:00|201633.4|201543.4|201638.1|201548.1|201638.1|201548.1|201633.4|201543.4|3
1735177540000|2024-12-26 01:45:40|201635|201545|201635|201545|201635|201545|201635|201545|1
1735177550000|2024-12-26 01:45:50|201633.3|201543.3|201635.7|201545.7|201635.7|201545.7|201633.3|201543.3|3
1735177580000|2024-12-26 01:46:20|201633.3|201543.3|201635.7|201545.7|201636.6|201546.6|201633.3|201543.3|3
1735177600000|2024-12-26 01:46:40|201636.4|201546.4|201636.7|201546.7|201636.7|201546.7|201635.5|201545.5|5
1735177610000|2024-12-26 01:46:50|201635.6|201545.6|201635.6|201545.6|201635.6|201545.6|201635.6|201545.6|1
1735177620000|2024-12-26 01:47:00|201634.2|201544.2|201635.3|201545.3|201635.3|201545.3|201634.2|201544.2|2
1735177650000|2024-12-26 01:47:30|201633.3|201543.3|201633.3|201543.3|201633.3|201543.3|201633.3|201543.3|1
1735177660000|2024-12-26 01:47:40|201638.1|201548.1|201638.6|201548.6|201638.6|201548.6|201636.1|201546.1|4
1735177670000|2024-12-26 01:47:50|201638.7|201548.7|201638.7|201548.7|201638.7|201548.7|201638.7|201548.7|1
1735177700000|2024-12-26 01:48:20|201629.5|201539.5|201629.5|201539.5|201629.5|201539.5|201629.5|201539.5|1
1735177710000|2024-12-26 01:48:30|201637.3|201547.3|201637.3|201547.3|201637.3|201547.3|201637.3|201547.3|1
1735177750000|2024-12-26 01:49:10|201629.5|201539.5|201637.7|201547.7|201637.7|201547.7|201629.5|201539.5|3
1735177760000|2024-12-26 01:49:20|201638.6|201548.6|201638.6|201548.6|201638.6|201548.6|201638.6|201548.6|1
1735177770000|2024-12-26 01:49:30|201639.4|201549.4|201639.4|201549.4|201639.4|201549.4|201639.4|201549.4|1
1735177790000|2024-12-26 01:49:50|201638.5|201548.5|201638.5|201548.5|201638.5|201548.5|201638.5|201548.5|1
1735177810000|2024-12-26 01:50:10|201635.5|201545.5|201638.5|201548.5|201638.5|201548.5|201635.5|201545.5|2
1735177820000|2024-12-26 01:50:20|201637.5|201547.5|201636.5|201546.5|201638.3|201548.3|201633.2|201543.2|6
1735177850000|2024-12-26 01:50:50|201638.1|201548.1|201636.5|201546.5|201638.4|201548.4|201636.5|201546.5|3
1735177860000|2024-12-26 01:51:00|201638.3|201548.3|201638.1|201548.1|201638.3|201548.3|201636.2|201546.2|4
1735177870000|2024-12-26 01:51:10|201636.4|201546.4|201636.4|201546.4|201636.4|201546.4|201636.4|201546.4|1
1735177900000|2024-12-26 01:51:40|201633.3|201543.3|201633.3|201543.3|201633.3|201543.3|201633.3|201543.3|1
1735177920000|2024-12-26 01:52:00|201636.3|201546.3|201636.9|201546.9|201636.9|201546.9|201635.5|201545.5|3
1735177930000|2024-12-26 01:52:10|201636.1|201546.1|201636.5|201546.5|201636.5|201546.5|201636.1|201546.1|2
1735177960000|2024-12-26 01:52:40|201635.9|201545.9|201635.9|201545.9|201635.9|201545.9|201635.9|201545.9|1
1735177970000|2024-12-26 01:52:50|201634|201544|201640.3|201550.3|201645.6|201555.6|201634|201544|8
1735177980000|2024-12-26 01:53:00|201642.1|201552.1|201642.1|201552.1|201642.1|201552.1|201642.1|201552.1|1
1735177990000|2024-12-26 01:53:10|201641|201551|201625.4|201535.4|201641|201551|201625.4|201535.4|5
1735178000000|2024-12-26 01:53:20|201627.5|201537.5|201621.3|201531.3|201635.9|201545.9|201621.3|201531.3|3
1735178020000|2024-12-26 01:53:40|201623.9|201533.9|201621.2|201531.2|201623.9|201533.9|201621.2|201531.2|3
1735178030000|2024-12-26 01:53:50|201622.9|201532.9|201617.3|201527.3|201622.9|201532.9|201617.3|201527.3|2
1735178040000|2024-12-26 01:54:00|201618.9|201528.9|201628.2|201538.2|201631.4|201541.4|201618.9|201528.9|4
1735178050000|2024-12-26 01:54:10|201630.8|201540.8|201627.4|201537.4|201630.8|201540.8|201627.4|201537.4|3
1735178060000|2024-12-26 01:54:20|201626.8|201536.8|201627.4|201537.4|201627.4|201537.4|201626.8|201536.8|2
1735178070000|2024-12-26 01:54:30|201623.7|201533.7|201627.8|201537.8|201628.8|201538.8|201623.7|201533.7|4
1735178080000|2024-12-26 01:54:40|201627.2|201537.2|201618.2|201528.2|201627.2|201537.2|201614.8|201524.8|8
1735178090000|2024-12-26 01:54:50|201620.5|201530.5|201620.2|201530.2|201620.5|201530.5|201620.2|201530.2|2
1735178120000|2024-12-26 01:55:20|201619.3|201529.3|201614.7|201524.7|201620.7|201530.7|201614.7|201524.7|9
1735178130000|2024-12-26 01:55:30|201617.6|201527.6|201616.3|201526.3|201617.6|201527.6|201613.7|201523.7|3
1735178140000|2024-12-26 01:55:40|201618|201528|201618.7|201528.7|201618.8|201528.8|201617.8|201527.8|4
1735178150000|2024-12-26 01:55:50|201618.4|201528.4|201613.6|201523.6|201618.4|201528.4|201613.5|201523.5|5
1735178160000|2024-12-26 01:56:00|201616.8|201526.8|201614.6|201524.6|201616.8|201526.8|201610.8|201520.8|5
1735178170000|2024-12-26 01:56:10|201616.9|201526.9|201614.3|201524.3|201616.9|201526.9|201611.5|201521.5|5
1735178180000|2024-12-26 01:56:20|201616.9|201526.9|201614.5|201524.5|201616.9|201526.9|201614.5|201524.5|2
1735178190000|2024-12-26 01:56:30|201614.3|201524.3|201617.5|201527.5|201617.5|201527.5|201613.4|201523.4|4
1735178200000|2024-12-26 01:56:40|201618.5|201528.5|201618.5|201528.5|201618.5|201528.5|201614.8|201524.8|5
1735178210000|2024-12-26 01:56:50|201615.2|201525.2|201618.8|201528.8|201618.9|201528.9|201615.2|201525.2|8
1735178220000|2024-12-26 01:57:00|201615.2|201525.2|201618.4|201528.4|201618.8|201528.8|201615.2|201525.2|5
1735178230000|2024-12-26 01:57:10|201612.8|201522.8|201613.8|201523.8|201618.5|201528.5|201612.8|201522.8|14
1735178240000|2024-12-26 01:57:20|201617.5|201527.5|201617.8|201527.8|201617.8|201527.8|201613.8|201523.8|12
1735178250000|2024-12-26 01:57:30|201617.9|201527.9|201618.6|201528.6|201622.1|201532.1|201614.4|201524.4|8
1735178260000|2024-12-26 01:57:40|201622|201532|201624.4|201534.4|201624.4|201534.4|201618.6|201528.6|6
1735178270000|2024-12-26 01:57:50|201618.7|201528.7|201621.5|201531.5|201621.5|201531.5|201618.5|201528.5|3
1735178280000|2024-12-26 01:58:00|201619.1|201529.1|201618.3|201528.3|201627.6|201537.6|201609.4|201519.4|12
1735178290000|2024-12-26 01:58:10|201614.9|201524.9|201616.4|201526.4|201623.1|201533.1|201614.9|201524.9|6
1735178310000|2024-12-26 01:58:30|201616.8|201526.8|201616.5|201526.5|201620.6|201530.6|201616.5|201526.5|4
1735178320000|2024-12-26 01:58:40|201618.5|201528.5|201620.2|201530.2|201621.7|201531.7|201616.1|201526.1|9
1735178330000|2024-12-26 01:58:50|201616.7|201526.7|201620.2|201530.2|201620.2|201530.2|201616.7|201526.7|3
1735178340000|2024-12-26 01:59:00|201616.3|201526.3|201618.3|201528.3|201618.3|201528.3|201613.1|201523.1|5
1735178350000|2024-12-26 01:59:10|201620.3|201530.3|201621.3|201531.3|201624.8|201534.8|201617.6|201527.6|9
1735178360000|2024-12-26 01:59:20|201623|201533|201622.8|201532.8|201623.5|201533.5|201622.8|201532.8|4
1735178370000|2024-12-26 01:59:30|201622|201532|201622|201532|201622|201532|201622|201532|1
1735178390000|2024-12-26 01:59:50|201623.2|201533.2|201621.1|201531.1|201623.2|201533.2|201620.2|201530.2|4
1735178400000|2024-12-26 02:00:00|201617.2|201527.2|201626.5|201536.5|201626.5|201536.5|201615|201525|15
1735178410000|2024-12-26 02:00:10|201629.5|201539.5|201638|201548|201639.6|201549.6|201629.5|201539.5|8
1735178420000|2024-12-26 02:00:20|201641.8|201551.8|201639.9|201549.9|201641.8|201551.8|201639.9|201549.9|3
1735178430000|2024-12-26 02:00:30|201640.9|201550.9|201643.4|201553.4|201643.4|201553.4|201640.9|201550.9|2
1735178440000|2024-12-26 02:00:40|201643.9|201553.9|201643.9|201553.9|201643.9|201553.9|201643.9|201553.9|1
1735178460000|2024-12-26 02:01:00|201641|201551|201641|201551|201641|201551|201641|201551|1
1735178480000|2024-12-26 02:01:20|201641.3|201551.3|201645.8|201555.8|201646.1|201556.1|201641.3|201551.3|3
1735178490000|2024-12-26 02:01:30|201643.6|201553.6|201643.4|201553.4|201646.6|201556.6|201643.4|201553.4|3
1735178500000|2024-12-26 02:01:40|201646.6|201556.6|201646.6|201556.6|201646.6|201556.6|201646.6|201556.6|1
1735178520000|2024-12-26 02:02:00|201643.7|201553.7|201646.9|201556.9|201647.3|201557.3|201643.7|201553.7|4
1735178540000|2024-12-26 02:02:20|201646.1|201556.1|201644.3|201554.3|201646.1|201556.1|201641.5|201551.5|5
1735178550000|2024-12-26 02:02:30|201641|201551|201644.6|201554.6|201644.6|201554.6|201641|201551|2
1735178560000|2024-12-26 02:02:40|201641.1|201551.1|201644.7|201554.7|201644.7|201554.7|201641.1|201551.1|4
1735178580000|2024-12-26 02:03:00|201646.2|201556.2|201655|201565|201655|201565|201646.2|201556.2|2
1735178590000|2024-12-26 02:03:10|201654.8|201564.8|201654.8|201564.8|201654.8|201564.8|201654.8|201564.8|1
1735178620000|2024-12-26 02:03:40|201650.5|201560.5|201650.5|201560.5|201650.5|201560.5|201650.5|201560.5|1
1735178630000|2024-12-26 02:03:50|201654.7|201564.7|201654.7|201564.7|201654.7|201564.7|201654.7|201564.7|1
1735178660000|2024-12-26 02:04:20|201644|201554|201644|201554|201644|201554|201644|201554|1
1735178690000|2024-12-26 02:04:50|201653.4|201563.4|201653.4|201563.4|201653.4|201563.4|201653.4|201563.4|1
1735178700000|2024-12-26 02:05:00|201654.8|201564.8|201654.4|201564.4|201654.8|201564.8|201654.4|201564.4|2
1735178710000|2024-12-26 02:05:10|201654.6|201564.6|201654.6|201564.6|201654.6|201564.6|201654.6|201564.6|1
1735178720000|2024-12-26 02:05:20|201650.5|201560.5|201647.9|201557.9|201650.5|201560.5|201644.4|201554.4|4
1735178760000|2024-12-26 02:06:00|201645.8|201555.8|201645.8|201555.8|201645.8|201555.8|201645.8|201555.8|1
1735178780000|2024-12-26 02:06:20|201648|201558|201644.5|201554.5|201648|201558|201644.5|201554.5|2
1735178790000|2024-12-26 02:06:30|201648|201558|201648|201558|201648|201558|201648|201558|1
1735178800000|2024-12-26 02:06:40|201645.2|201555.2|201645.2|201555.2|201645.2|201555.2|201645.2|201555.2|1
1735178810000|2024-12-26 02:06:50|201642.6|201552.6|201645.5|201555.5|201645.5|201555.5|201642.6|201552.6|2
1735178820000|2024-12-26 02:07:00|201641.9|201551.9|201645.5|201555.5|201645.5|201555.5|201641.9|201551.9|4
1735178830000|2024-12-26 02:07:10|201641.9|201551.9|201645.3|201555.3|201645.3|201555.3|201641.9|201551.9|2
1735178860000|2024-12-26 02:07:40|201646.8|201556.8|201645.5|201555.5|201648.1|201558.1|201645.5|201555.5|5
1735178870000|2024-12-26 02:07:50|201645.3|201555.3|201647.8|201557.8|201647.8|201557.8|201645.3|201555.3|2
1735178880000|2024-12-26 02:08:00|201645|201555|201645|201555|201645|201555|201645|201555|1
1735178890000|2024-12-26 02:08:10|201649.1|201559.1|201649.1|201559.1|201649.1|201559.1|201649.1|201559.1|1
1735178900000|2024-12-26 02:08:20|201653.5|201563.5|201653.5|201563.5|201653.5|201563.5|201653.5|201563.5|1
1735178920000|2024-12-26 02:08:40|201651.5|201561.5|201651.5|201561.5|201651.5|201561.5|201651.5|201561.5|1
1735178930000|2024-12-26 02:08:50|201652|201562|201652|201562|201652|201562|201652|201562|1
1735178940000|2024-12-26 02:09:00|201651.7|201561.7|201653.9|201563.9|201653.9|201563.9|201651.7|201561.7|3
1735178950000|2024-12-26 02:09:10|201652.7|201562.7|201653.2|201563.2|201654.4|201564.4|201652.3|201562.3|5
1735178980000|2024-12-26 02:09:40|201650.3|201560.3|201650.3|201560.3|201650.3|201560.3|201650.3|201560.3|1
1735179010000|2024-12-26 02:10:10|201654|201564|201654|201564|201654|201564|201654|201564|1
1735179040000|2024-12-26 02:10:40|201650.3|201560.3|201650.3|201560.3|201650.3|201560.3|201650.3|201560.3|1
1735179060000|2024-12-26 02:11:00|201653.9|201563.9|201653.9|201563.9|201653.9|201563.9|201653.9|201563.9|1
1735179080000|2024-12-26 02:11:20|201653.4|201563.4|201653|201563|201653.4|201563.4|201646.7|201556.7|5
1735179120000|2024-12-26 02:12:00|201645.5|201555.5|201645.5|201555.5|201645.5|201555.5|201645.5|201555.5|1
1735179140000|2024-12-26 02:12:20|201653.3|201563.3|201653.3|201563.3|201653.3|201563.3|201653.3|201563.3|1
1735179170000|2024-12-26 02:12:50|201645.5|201555.5|201645.5|201555.5|201645.5|201555.5|201645.5|201555.5|1
1735179180000|2024-12-26 02:13:00|201650.3|201560.3|201650.3|201560.3|201650.3|201560.3|201650.3|201560.3|1
1735179190000|2024-12-26 02:13:10|201649.4|201559.4|201652.7|201562.7|201653.8|201563.8|201649.4|201559.4|13
1735179200000|2024-12-26 02:13:20|201649.4|201559.4|201649.4|201559.4|201653.8|201563.8|201649.4|201559.4|17
1735179210000|2024-12-26 02:13:30|201652.7|201562.7|201653.5|201563.5|201653.6|201563.6|201649.3|201559.3|21
1735179220000|2024-12-26 02:13:40|201652.7|201562.7|201652.9|201562.9|201653.7|201563.7|201649.3|201559.3|13
1735179230000|2024-12-26 02:13:50|201658.5|201568.5|201659.3|201569.3|201662.8|201572.8|201658.5|201568.5|3
1735179240000|2024-12-26 02:14:00|201662.6|201572.6|201658.5|201568.5|201662.6|201572.6|201651.6|201561.6|9
1735179260000|2024-12-26 02:14:20|201655.8|201565.8|201652.7|201562.7|201655.8|201565.8|201652.7|201562.7|2
1735179270000|2024-12-26 02:14:30|201653|201563|201644.7|201554.7|201653|201563|201644.7|201554.7|3
1735179280000|2024-12-26 02:14:40|201647.1|201557.1|201647.1|201557.1|201647.1|201557.1|201647.1|201557.1|1
1735179290000|2024-12-26 02:14:50|201643.6|201553.6|201647.1|201557.1|201647.1|201557.1|201643.6|201553.6|2
1735179320000|2024-12-26 02:15:20|201644.8|201554.8|201644.7|201554.7|201652|201562|201624.1|201534.1|5
1735179330000|2024-12-26 02:15:30|201646.9|201556.9|201646.9|201556.9|201646.9|201556.9|201646.9|201556.9|1
1735179360000|2024-12-26 02:16:00|201644.5|201554.5|201644.5|201554.5|201644.5|201554.5|201644.5|201554.5|1
1735179370000|2024-12-26 02:16:10|201637.5|201547.5|201637.5|201547.5|201637.5|201547.5|201637.5|201547.5|1
1735179380000|2024-12-26 02:16:20|201645.7|201555.7|201645.7|201555.7|201645.7|201555.7|201645.7|201555.7|1
1735179390000|2024-12-26 02:16:30|201647.7|201557.7|201647.7|201557.7|201647.7|201557.7|201647.7|201557.7|1
1735179400000|2024-12-26 02:16:40|201644.4|201554.4|201647.8|201557.8|201647.8|201557.8|201644.4|201554.4|2
1735179410000|2024-12-26 02:16:50|201644.3|201554.3|201647.9|201557.9|201647.9|201557.9|201644.2|201554.2|8
1735179420000|2024-12-26 02:17:00|201640.2|201550.2|201645.6|201555.6|201645.6|201555.6|201640.2|201550.2|2
1735179430000|2024-12-26 02:17:10|201640.2|201550.2|201645.6|201555.6|201645.6|201555.6|201640.2|201550.2|2
1735179440000|2024-12-26 02:17:20|201640.2|201550.2|201645.2|201555.2|201645.6|201555.6|201640.1|201550.1|6
1735179450000|2024-12-26 02:17:30|201647.3|201557.3|201647.3|201557.3|201647.3|201557.3|201647.3|201557.3|1
1735179480000|2024-12-26 02:18:00|201644.5|201554.5|201644.5|201554.5|201644.5|201554.5|201644.5|201554.5|1
1735179500000|2024-12-26 02:18:20|201644.9|201554.9|201644.9|201554.9|201644.9|201554.9|201644.9|201554.9|1
1735179530000|2024-12-26 02:18:50|201637.5|201547.5|201637.5|201547.5|201637.5|201547.5|201637.5|201547.5|1
1735179550000|2024-12-26 02:19:10|201645|201555|201645|201555|201645|201555|201645|201555|1
1735179580000|2024-12-26 02:19:40|201637.5|201547.5|201637.5|201547.5|201637.5|201547.5|201637.5|201547.5|1
1735179610000|2024-12-26 02:20:10|201645|201555|201645|201555|201645|201555|201645|201555|1
1735179630000|2024-12-26 02:20:30|201640.2|201550.2|201645.6|201555.6|201645.6|201555.6|201640.2|201550.2|4
1735179640000|2024-12-26 02:20:40|201640.2|201550.2|201645.2|201555.2|201645.2|201555.2|201640.2|201550.2|2
1735179680000|2024-12-26 02:21:20|201637.5|201547.5|201645.2|201555.2|201645.2|201555.2|201637.5|201547.5|3
1735179710000|2024-12-26 02:21:50|201640.1|201550.1|201645.6|201555.6|201645.6|201555.6|201640.1|201550.1|2
1735179720000|2024-12-26 02:22:00|201640.1|201550.1|201645.6|201555.6|201645.6|201555.6|201640.1|201550.1|6
1735179730000|2024-12-26 02:22:10|201640.2|201550.2|201645.3|201555.3|201645.3|201555.3|201640.2|201550.2|4
1735179750000|2024-12-26 02:22:30|201640.1|201550.1|201647.3|201557.3|201647.3|201557.3|201640.1|201550.1|3
1735179760000|2024-12-26 02:22:40|201643.8|201553.8|201631.3|201541.3|201643.8|201553.8|201626.9|201536.9|7
1735179770000|2024-12-26 02:22:50|201632.3|201542.3|201629.9|201539.9|201632.3|201542.3|201627.4|201537.4|7
1735179780000|2024-12-26 02:23:00|201630.1|201540.1|201630.1|201540.1|201630.1|201540.1|201630.1|201540.1|1
1735179790000|2024-12-26 02:23:10|201631.1|201541.1|201631.1|201541.1|201631.1|201541.1|201627.7|201537.7|3
1735179800000|2024-12-26 02:23:20|201627.9|201537.9|201630.9|201540.9|201630.9|201540.9|201627.9|201537.9|2
1735179820000|2024-12-26 02:23:40|201630.3|201540.3|201630.3|201540.3|201630.3|201540.3|201628.8|201538.8|5
1735179830000|2024-12-26 02:23:50|201629.5|201539.5|201631.1|201541.1|201631.1|201541.1|201627.7|201537.7|4
1735179840000|2024-12-26 02:24:00|201631.8|201541.8|201631.8|201541.8|201631.8|201541.8|201631.8|201541.8|1
1735179850000|2024-12-26 02:24:10|201631.1|201541.1|201632|201542|201632.6|201542.6|201629.4|201539.4|5
1735179880000|2024-12-26 02:24:40|201630.9|201540.9|201630.9|201540.9|201630.9|201540.9|201630.9|201540.9|1
1735179890000|2024-12-26 02:24:50|201625.5|201535.5|201625.5|201535.5|201625.5|201535.5|201625.5|201535.5|1
1735179900000|2024-12-26 02:25:00|201627.5|201537.5|201630.9|201540.9|201631.9|201541.9|201623.5|201533.5|9
1735179910000|2024-12-26 02:25:10|201631.6|201541.6|201632.1|201542.1|201632.1|201542.1|201628.8|201538.8|3
1735179920000|2024-12-26 02:25:20|201631.1|201541.1|201632.5|201542.5|201632.5|201542.5|201631.1|201541.1|2
1735179940000|2024-12-26 02:25:40|201627.5|201537.5|201627.5|201537.5|201627.5|201537.5|201627.5|201537.5|1
1735179950000|2024-12-26 02:25:50|201636|201546|201634.1|201544.1|201636|201546|201630.7|201540.7|4
1735179960000|2024-12-26 02:26:00|201634.2|201544.2|201634.2|201544.2|201634.2|201544.2|201634.2|201544.2|1
1735179970000|2024-12-26 02:26:10|201633.2|201543.2|201632|201542|201633.7|201543.7|201628.9|201538.9|6
1735179980000|2024-12-26 02:26:20|201634.3|201544.3|201634.3|201544.3|201634.3|201544.3|201634.3|201544.3|1
1735180010000|2024-12-26 02:26:50|201621.5|201531.5|201621.5|201531.5|201621.5|201531.5|201621.5|201531.5|1
1735180020000|2024-12-26 02:27:00|201617.5|201527.5|201629.5|201539.5|201629.5|201539.5|201617.5|201527.5|2
1735180030000|2024-12-26 02:27:10|201634.5|201544.5|201634.5|201544.5|201634.5|201544.5|201634.5|201544.5|1
1735180040000|2024-12-26 02:27:20|201634.9|201544.9|201634.5|201544.5|201634.9|201544.9|201634.5|201544.5|2
1735180060000|2024-12-26 02:27:40|201633.4|201543.4|201633.4|201543.4|201633.4|201543.4|201633.4|201543.4|1
1735180070000|2024-12-26 02:27:50|201627.8|201537.8|201627.8|201537.8|201627.8|201537.8|201627.8|201537.8|1
1735180080000|2024-12-26 02:28:00|201628|201538|201634|201544|201634|201544|201628|201538|2
1735180090000|2024-12-26 02:28:10|201636.3|201546.3|201636.3|201546.3|201636.3|201546.3|201636.3|201546.3|1
1735180110000|2024-12-26 02:28:30|201636.7|201546.7|201636.7|201546.7|201636.7|201546.7|201636.7|201546.7|1
1735180120000|2024-12-26 02:28:40|201629.5|201539.5|201633.5|201543.5|201637.7|201547.7|201629.5|201539.5|4
1735180130000|2024-12-26 02:28:50|201634.1|201544.1|201597.3|201507.3|201634.1|201544.1|201592.8|201502.8|5
1735180140000|2024-12-26 02:29:00|201597.1|201507.1|201601.6|201511.6|201601.6|201511.6|201594.2|201504.2|6
1735180150000|2024-12-26 02:29:10|201604.6|201514.6|201604.5|201514.5|201604.6|201514.6|201604.5|201514.5|2
1735180160000|2024-12-26 02:29:20|201610.5|201520.5|201607.6|201517.6|201614.3|201524.3|201607.6|201517.6|5
1735180170000|2024-12-26 02:29:30|201610.8|201520.8|201611.1|201521.1|201611.1|201521.1|201610.8|201520.8|2
1735180180000|2024-12-26 02:29:40|201611|201521|201611|201521|201611|201521|201611|201521|1
1735180190000|2024-12-26 02:29:50|201607.8|201517.8|201607.8|201517.8|201607.8|201517.8|201607.8|201517.8|1
1735180200000|2024-12-26 02:30:00|201611.5|201521.5|201608.1|201518.1|201611.8|201521.8|201607.8|201517.8|11
1735180210000|2024-12-26 02:30:10|201611.5|201521.5|201611.5|201521.5|201611.5|201521.5|201611.5|201521.5|1
1735180220000|2024-12-26 02:30:20|201611.3|201521.3|201611.1|201521.1|201611.3|201521.3|201611.1|201521.1|2
1735180230000|2024-12-26 02:30:30|201609.5|201519.5|201609.6|201519.6|201609.6|201519.6|201609.5|201519.5|2
1735180250000|2024-12-26 02:30:50|201602.3|201512.3|201603|201513|201603|201513|201602.3|201512.3|2
1735180260000|2024-12-26 02:31:00|201602.3|201512.3|201602.3|201512.3|201602.3|201512.3|201602.3|201512.3|1
1735180280000|2024-12-26 02:31:20|201608.1|201518.1|201608.1|201518.1|201608.1|201518.1|201608.1|201518.1|1
1735180320000|2024-12-26 02:32:00|201598.5|201508.5|201598.5|201508.5|201598.5|201508.5|201598.5|201508.5|1
1735180330000|2024-12-26 02:32:10|201609.1|201519.1|201609.1|201519.1|201609.1|201519.1|201609.1|201519.1|1
1735180340000|2024-12-26 02:32:20|201608.1|201518.1|201608.1|201518.1|201608.1|201518.1|201608.1|201518.1|1
1735180360000|2024-12-26 02:32:40|201602.3|201512.3|201602.3|201512.3|201602.3|201512.3|201602.3|201512.3|1
1735180370000|2024-12-26 02:32:50|201598.5|201508.5|201598.5|201508.5|201598.5|201508.5|201598.5|201508.5|1
1735180380000|2024-12-26 02:33:00|201604.6|201514.6|201607.9|201517.9|201607.9|201517.9|201604.6|201514.6|2
1735180390000|2024-12-26 02:33:10|201606.9|201516.9|201606.9|201516.9|201606.9|201516.9|201606.9|201516.9|1
1735180420000|2024-12-26 02:33:40|201600.3|201510.3|201600.3|201510.3|201600.3|201510.3|201600.3|201510.3|1
1735180430000|2024-12-26 02:33:50|201605.6|201515.6|201605.6|201515.6|201605.6|201515.6|201605.6|201515.6|1
1735180440000|2024-12-26 02:34:00|201607.4|201517.4|201607.4|201517.4|201607.4|201517.4|201607.4|201517.4|1
1735180450000|2024-12-26 02:34:10|201602.3|201512.3|201607.4|201517.4|201607.8|201517.8|201602.3|201512.3|4
1735180490000|2024-12-26 02:34:50|201598.5|201508.5|201598.5|201508.5|201598.5|201508.5|201598.5|201508.5|1
1735180500000|2024-12-26 02:35:00|201600.3|201510.3|201602.2|201512.2|201605.9|201515.9|201600.3|201510.3|4
1735180510000|2024-12-26 02:35:10|201605.6|201515.6|201605.6|201515.6|201605.6|201515.6|201605.6|201515.6|1
1735180540000|2024-12-26 02:35:40|201600.3|201510.3|201605.5|201515.5|201605.9|201515.9|201600.3|201510.3|5
1735180560000|2024-12-26 02:36:00|201602.2|201512.2|201605.5|201515.5|201605.9|201515.9|201602.2|201512.2|4
1735180570000|2024-12-26 02:36:10|201606.2|201516.2|201606.2|201516.2|201606.2|201516.2|201605.5|201515.5|5
1735180600000|2024-12-26 02:36:40|201600.3|201510.3|201600.3|201510.3|201600.3|201510.3|201600.3|201510.3|1
1735180610000|2024-12-26 02:36:50|201598.5|201508.5|201605.3|201515.3|201605.3|201515.3|201598.5|201508.5|3
1735180620000|2024-12-26 02:37:00|201606|201516|201606|201516|201606|201516|201606|201516|1
1735180630000|2024-12-26 02:37:10|201605.3|201515.3|201605.3|201515.3|201605.3|201515.3|201605.3|201515.3|1
1735180650000|2024-12-26 02:37:30|201598.5|201508.5|201598.5|201508.5|201598.5|201508.5|201598.5|201508.5|1
1735180660000|2024-12-26 02:37:40|201600.3|201510.3|201600.3|201510.3|201600.3|201510.3|201600.3|201510.3|1
1735180670000|2024-12-26 02:37:50|201606.1|201516.1|201605.8|201515.8|201606.1|201516.1|201602.2|201512.2|4
1735180680000|2024-12-26 02:38:00|201602.3|201512.3|201605.6|201515.6|201605.6|201515.6|201602.3|201512.3|2
1735180700000|2024-12-26 02:38:20|201601.6|201511.6|201604.8|201514.8|201604.8|201514.8|201601.6|201511.6|2
1735180710000|2024-12-26 02:38:30|201605.1|201515.1|201607.3|201517.3|201607.3|201517.3|201605.1|201515.1|2
1735180720000|2024-12-26 02:38:40|201604.1|201514.1|201605.3|201515.3|201607.5|201517.5|201590.6|201500.6|4
1735180730000|2024-12-26 02:38:50|201601.8|201511.8|201605.1|201515.1|201605.1|201515.1|201601.8|201511.8|2
1735180740000|2024-12-26 02:39:00|201601.8|201511.8|201605.1|201515.1|201605.1|201515.1|201601.8|201511.8|2
1735180780000|2024-12-26 02:39:40|201599.5|201509.5|201599.5|201509.5|201599.5|201509.5|201599.5|201509.5|1
1735180790000|2024-12-26 02:39:50|201600.8|201510.8|201600.8|201510.8|201600.8|201510.8|201600.8|201510.8|1
1735180800000|2024-12-26 02:40:00|201605.2|201515.2|201605.3|201515.3|201605.3|201515.3|201601.8|201511.8|3
1735180840000|2024-12-26 02:40:40|201599.5|201509.5|201599.5|201509.5|201599.5|201509.5|201599.5|201509.5|1
1735180850000|2024-12-26 02:40:50|201606.9|201516.9|201602.1|201512.1|201606.9|201516.9|201602.1|201512.1|2
1735180860000|2024-12-26 02:41:00|201605.4|201515.4|201602|201512|201605.7|201515.7|201601.9|201511.9|7
1735180870000|2024-12-26 02:41:10|201605.4|201515.4|201605.4|201515.4|201605.4|201515.4|201605.4|201515.4|1
1735180880000|2024-12-26 02:41:20|201602|201512|201605.4|201515.4|201605.4|201515.4|201602|201512|2
1735180920000|2024-12-26 02:42:00|201600.8|201510.8|201600.8|201510.8|201600.8|201510.8|201600.8|201510.8|1
1735180930000|2024-12-26 02:42:10|201599.3|201509.3|201608.3|201518.3|201608.3|201518.3|201599.3|201509.3|3
1735180940000|2024-12-26 02:42:20|201604.3|201514.3|201607.9|201517.9|201607.9|201517.9|201604.3|201514.3|2
1735180950000|2024-12-26 02:42:30|201608.2|201518.2|201608.3|201518.3|201608.3|201518.3|201608.2|201518.2|2
1735180960000|2024-12-26 02:42:40|201604.7|201514.7|201608|201518|201608.3|201518.3|201604.7|201514.7|4
1735180980000|2024-12-26 02:43:00|201604.7|201514.7|201608.1|201518.1|201608.4|201518.4|201604.7|201514.7|4
1735181020000|2024-12-26 02:43:40|201602|201512|201602|201512|201602|201512|201602|201512|1
1735181040000|2024-12-26 02:44:00|201610.2|201520.2|201607.9|201517.9|201610.2|201520.2|201607.9|201517.9|2
1735181070000|2024-12-26 02:44:30|201602.8|201512.8|201602.8|201512.8|201602.8|201512.8|201602.8|201512.8|1
1735181090000|2024-12-26 02:44:50|201608|201518|201608|201518|201608|201518|201608|201518|1
1735181110000|2024-12-26 02:45:10|201605|201515|201608.7|201518.7|201608.7|201518.7|201605|201515|2
1735181120000|2024-12-26 02:45:20|201608.2|201518.2|201620.6|201530.6|201620.6|201530.6|201606.2|201516.2|7
1735181130000|2024-12-26 02:45:30|201615.2|201525.2|201614.8|201524.8|201615.2|201525.2|201611.5|201521.5|3
1735181140000|2024-12-26 02:45:40|201615.1|201525.1|201615.1|201525.1|201615.1|201525.1|201615.1|201525.1|1
1735181150000|2024-12-26 02:45:50|201611.8|201521.8|201615.2|201525.2|201615.4|201525.4|201611.8|201521.8|3
1735181160000|2024-12-26 02:46:00|201612.6|201522.6|201617.6|201527.6|201618|201528|201612.5|201522.5|6
1735181200000|2024-12-26 02:46:40|201608.5|201518.5|201608.5|201518.5|201608.5|201518.5|201608.5|201518.5|1
1735181220000|2024-12-26 02:47:00|201617.4|201527.4|201617.4|201527.4|201617.4|201527.4|201617.4|201527.4|1
1735181250000|2024-12-26 02:47:30|201608.5|201518.5|201608.5|201518.5|201608.5|201518.5|201608.5|201518.5|1
1735181270000|2024-12-26 02:47:50|201617.3|201527.3|201617.3|201527.3|201617.3|201527.3|201617.3|201527.3|1
1735181310000|2024-12-26 02:48:30|201608.5|201518.5|201608.5|201518.5|201608.5|201518.5|201608.5|201518.5|1
1735181330000|2024-12-26 02:48:50|201617.1|201527.1|201617.1|201527.1|201617.1|201527.1|201617.1|201527.1|1
1735181360000|2024-12-26 02:49:20|201608.5|201518.5|201608.5|201518.5|201608.5|201518.5|201608.5|201518.5|1
1735181380000|2024-12-26 02:49:40|201617.7|201527.7|201617.7|201527.7|201617.7|201527.7|201617.7|201527.7|1
1735181390000|2024-12-26 02:49:50|201612.3|201522.3|201617.3|201527.3|201617.8|201527.8|201612.3|201522.3|6
1735181400000|2024-12-26 02:50:00|201618.6|201528.6|201616.5|201526.5|201618.6|201528.6|201612.9|201522.9|7
1735181410000|2024-12-26 02:50:10|201612.9|201522.9|201616.1|201526.1|201616.1|201526.1|201612.8|201522.8|3
1735181420000|2024-12-26 02:50:20|201615.9|201525.9|201610.1|201520.1|201615.9|201525.9|201606.8|201516.8|6
1735181430000|2024-12-26 02:50:30|201605.2|201515.2|201606.8|201516.8|201606.8|201516.8|201603.6|201513.6|3
1735181440000|2024-12-26 02:50:40|201606.6|201516.6|201606.6|201516.6|201606.6|201516.6|201606.6|201516.6|1
1735181460000|2024-12-26 02:51:00|201599.5|201509.5|201599.5|201509.5|201599.5|201509.5|201599.5|201509.5|1
1735181480000|2024-12-26 02:51:20|201599|201509|201599.5|201509.5|201599.5|201509.5|201599|201509|2
1735181490000|2024-12-26 02:51:30|201606.5|201516.5|201606.5|201516.5|201606.5|201516.5|201606.5|201516.5|1
1735181520000|2024-12-26 02:52:00|201599|201509|201599|201509|201599|201509|201599|201509|1
1735181540000|2024-12-26 02:52:20|201609.5|201519.5|201609.5|201519.5|201609.5|201519.5|201609.5|201519.5|1
1735181550000|2024-12-26 02:52:30|201606.4|201516.4|201606.4|201516.4|201606.4|201516.4|201606.4|201516.4|1
1735181570000|2024-12-26 02:52:50|201601.5|201511.5|201601.5|201511.5|201601.5|201511.5|201601.5|201511.5|1
1735181600000|2024-12-26 02:53:20|201607.7|201517.7|201609.4|201519.4|201609.4|201519.4|201607.7|201517.7|2
1735181610000|2024-12-26 02:53:30|201607.7|201517.7|201607.7|201517.7|201607.7|201517.7|201607.7|201517.7|1
1735181620000|2024-12-26 02:53:40|201607.6|201517.6|201607.6|201517.6|201607.6|201517.6|201607.6|201517.6|1
1735181630000|2024-12-26 02:53:50|201601.5|201511.5|201601.5|201511.5|201601.5|201511.5|201601.5|201511.5|1
1735181640000|2024-12-26 02:54:00|201604.7|201514.7|201608.4|201518.4|201608.4|201518.4|201604.7|201514.7|2
1735181650000|2024-12-26 02:54:10|201604.7|201514.7|201608|201518|201608|201518|201604.7|201514.7|2
1735181660000|2024-12-26 02:54:20|201604.7|201514.7|201607.9|201517.9|201608.4|201518.4|201604.7|201514.7|11
1735181680000|2024-12-26 02:54:40|201610.4|201520.4|201635.6|201545.6|201635.6|201545.6|201610.4|201520.4|8
1735181690000|2024-12-26 02:54:50|201632.4|201542.4|201634.4|201544.4|201634.6|201544.6|201632.2|201542.2|5
1735181700000|2024-12-26 02:55:00|201636.7|201546.7|201632.9|201542.9|201636.7|201546.7|201632.9|201542.9|5
1735181710000|2024-12-26 02:55:10|201632.7|201542.7|201632.7|201542.7|201632.7|201542.7|201632.7|201542.7|1
1735181730000|2024-12-26 02:55:30|201629.5|201539.5|201645.5|201555.5|201645.5|201555.5|201629.5|201539.5|3
1735181740000|2024-12-26 02:55:40|201647.6|201557.6|201647.6|201557.6|201647.6|201557.6|201647.6|201557.6|1
1735181760000|2024-12-26 02:56:00|201643.4|201553.4|201646.8|201556.8|201647.1|201557.1|201643.4|201553.4|7
1735181770000|2024-12-26 02:56:10|201644.8|201554.8|201644.6|201554.6|201644.8|201554.8|201641.3|201551.3|5
1735181780000|2024-12-26 02:56:20|201644.8|201554.8|201645.8|201555.8|201648.9|201558.9|201642.9|201552.9|9
1735181790000|2024-12-26 02:56:30|201646.2|201556.2|201646.2|201556.2|201646.2|201556.2|201646.2|201556.2|1
1735181810000|2024-12-26 02:56:50|201642|201552|201642|201552|201642|201552|201642|201552|1
1735181820000|2024-12-26 02:57:00|201642.7|201552.7|201642.7|201552.7|201646.3|201556.3|201642.6|201552.6|5
1735181830000|2024-12-26 02:57:10|201646.6|201556.6|201648.3|201558.3|201648.3|201558.3|201642.9|201552.9|10
1735181840000|2024-12-26 02:57:20|201644.7|201554.7|201646|201556|201648.5|201558.5|201644.7|201554.7|8
1735181850000|2024-12-26 02:57:30|201649.3|201559.3|201649.3|201559.3|201649.3|201559.3|201649.3|201559.3|1
1735181880000|2024-12-26 02:58:00|201644.8|201554.8|201644.8|201554.8|201644.8|201554.8|201644.8|201554.8|1
1735181900000|2024-12-26 02:58:20|201648.3|201558.3|201648.3|201558.3|201648.3|201558.3|201648.3|201558.3|1
1735181940000|2024-12-26 02:59:00|201644.8|201554.8|201644.8|201554.8|201644.8|201554.8|201644.8|201554.8|1
1735181950000|2024-12-26 02:59:10|201642.1|201552.1|201642.7|201552.7|201642.7|201552.7|201642.1|201552.1|2
1735181980000|2024-12-26 02:59:40|201639.5|201549.5|201639.5|201549.5|201639.5|201549.5|201639.5|201549.5|1
1735182000000|2024-12-26 03:00:00|201641.8|201551.8|201642.9|201552.9|201642.9|201552.9|201641.8|201551.8|2
1735182020000|2024-12-26 03:00:20|201643.6|201553.6|201643.6|201553.6|201643.6|201553.6|201643.6|201553.6|1
1735182030000|2024-12-26 03:00:30|201645.5|201555.5|201642.9|201552.9|201645.5|201555.5|201642.9|201552.9|2
1735182050000|2024-12-26 03:00:50|201645.3|201555.3|201642.9|201552.9|201645.3|201555.3|201642.9|201552.9|2
1735182060000|2024-12-26 03:01:00|201645.3|201555.3|201645.6|201555.6|201645.6|201555.6|201645.3|201555.3|2
1735182090000|2024-12-26 03:01:30|201643.3|201553.3|201643.3|201553.3|201643.3|201553.3|201643.3|201553.3|1
1735182110000|2024-12-26 03:01:50|201643.4|201553.4|201643.4|201553.4|201643.4|201553.4|201643.4|201553.4|1
1735182140000|2024-12-26 03:02:20|201643.3|201553.3|201643.3|201553.3|201643.3|201553.3|201643.3|201553.3|1
1735182160000|2024-12-26 03:02:40|201643.9|201553.9|201643.9|201553.9|201643.9|201553.9|201643.9|201553.9|1
1735182170000|2024-12-26 03:02:50|201645.9|201555.9|201647.7|201557.7|201647.7|201557.7|201645.9|201555.9|2
1735182180000|2024-12-26 03:03:00|201645.7|201555.7|201649|201559|201649|201559|201645.7|201555.7|2
1735182200000|2024-12-26 03:03:20|201646|201556|201644.4|201554.4|201646|201556|201644.4|201554.4|2
1735182240000|2024-12-26 03:04:00|201643.5|201553.5|201643.5|201553.5|201643.5|201553.5|201643.5|201553.5|1
1735182260000|2024-12-26 03:04:20|201644.9|201554.9|201644.9|201554.9|201644.9|201554.9|201644.9|201554.9|1
1735182300000|2024-12-26 03:05:00|201642.5|201552.5|201646.6|201556.6|201646.6|201556.6|201638.2|201548.2|5
1735182310000|2024-12-26 03:05:10|201644|201554|201646.9|201556.9|201646.9|201556.9|201644|201554|3
1735182330000|2024-12-26 03:05:30|201642.1|201552.1|201643.7|201553.7|201643.7|201553.7|201640|201550|4
1735182380000|2024-12-26 03:06:20|201644.5|201554.5|201644.5|201554.5|201644.5|201554.5|201644.5|201554.5|1
1735182390000|2024-12-26 03:06:30|201643.2|201553.2|201643.2|201553.2|201643.2|201553.2|201643.2|201553.2|1
1735182400000|2024-12-26 03:06:40|201642.6|201552.6|201642.6|201552.6|201642.6|201552.6|201642.6|201552.6|1
1735182430000|2024-12-26 03:07:10|201644.5|201554.5|201644.5|201554.5|201644.5|201554.5|201644.5|201554.5|1
1735182440000|2024-12-26 03:07:20|201643.1|201553.1|201643.1|201553.1|201643.1|201553.1|201643.1|201553.1|1
1735182470000|2024-12-26 03:07:50|201644.5|201554.5|201644.5|201554.5|201644.5|201554.5|201644.5|201554.5|1
1735182480000|2024-12-26 03:08:00|201647.4|201557.4|201676.7|201586.7|201705|201615|201647.4|201557.4|14
1735182490000|2024-12-26 03:08:10|201677.7|201587.7|201675.4|201585.4|201680.4|201590.4|201673.6|201583.6|13
1735182510000|2024-12-26 03:08:30|201675.6|201585.6|201675.4|201585.4|201675.6|201585.6|201675.4|201585.4|2
1735182520000|2024-12-26 03:08:40|201675|201585|201676.5|201586.5|201680.9|201590.9|201675|201585|3
1735182550000|2024-12-26 03:09:10|201678.5|201588.5|201677|201587|201678.5|201588.5|201677|201587|2
1735182560000|2024-12-26 03:09:20|201673.8|201583.8|201669.4|201579.4|201673.8|201583.8|201669.4|201579.4|4
1735182570000|2024-12-26 03:09:30|201669.6|201579.6|201666.6|201576.6|201669.6|201579.6|201666.6|201576.6|3
1735182590000|2024-12-26 03:09:50|201669|201579|201682.8|201592.8|201691.6|201601.6|201669|201579|7
1735182600000|2024-12-26 03:10:00|201686.8|201596.8|201683.2|201593.2|201686.8|201596.8|201680.5|201590.5|5
1735182610000|2024-12-26 03:10:10|201681.8|201591.8|201681.8|201591.8|201681.8|201591.8|201681.8|201591.8|1
1735182640000|2024-12-26 03:10:40|201683.5|201593.5|201683.5|201593.5|201683.5|201593.5|201683.5|201593.5|1
1735182650000|2024-12-26 03:10:50|201679.8|201589.8|201679.8|201589.8|201679.8|201589.8|201679.8|201589.8|1
1735182660000|2024-12-26 03:11:00|201678.4|201588.4|201678.4|201588.4|201678.4|201588.4|201678.4|201588.4|1
1735182670000|2024-12-26 03:11:10|201678.2|201588.2|201678.2|201588.2|201678.2|201588.2|201678.2|201588.2|1
1735182700000|2024-12-26 03:11:40|201678|201588|201679.5|201589.5|201679.5|201589.5|201678|201588|2
1735182710000|2024-12-26 03:11:50|201678.1|201588.1|201678.1|201588.1|201678.1|201588.1|201678.1|201588.1|1
1735182720000|2024-12-26 03:12:00|201678.3|201588.3|201678.3|201588.3|201678.3|201588.3|201678.3|201588.3|1
1735182750000|2024-12-26 03:12:30|201679.8|201589.8|201679.8|201589.8|201679.8|201589.8|201679.8|201589.8|1
1735182770000|2024-12-26 03:12:50|201678.4|201588.4|201675.9|201585.9|201678.4|201588.4|201675.9|201585.9|2
1735182780000|2024-12-26 03:13:00|201675.7|201585.7|201678|201588|201678|201588|201675.7|201585.7|2
1735182820000|2024-12-26 03:13:40|201675.7|201585.7|201675.7|201585.7|201675.7|201585.7|201675.7|201585.7|1
1735182830000|2024-12-26 03:13:50|201678.4|201588.4|201675.7|201585.7|201678.4|201588.4|201675.7|201585.7|2
1735182840000|2024-12-26 03:14:00|201678.3|201588.3|201675.9|201585.9|201678.5|201588.5|201675.7|201585.7|5
1735182850000|2024-12-26 03:14:10|201678.2|201588.2|201675.6|201585.6|201678.2|201588.2|201675.6|201585.6|2
1735182870000|2024-12-26 03:14:30|201679|201589|201679|201589|201679|201589|201679|201589|1
1735182890000|2024-12-26 03:14:50|201675.7|201585.7|201675.7|201585.7|201675.7|201585.7|201675.7|201585.7|1
1735182900000|2024-12-26 03:15:00|201679.1|201589.1|201676.3|201586.3|201679.4|201589.4|201675.8|201585.8|13
1735182910000|2024-12-26 03:15:10|201679.4|201589.4|201676.2|201586.2|201679.4|201589.4|201675.8|201585.8|22
1735182920000|2024-12-26 03:15:20|201676.1|201586.1|201675.9|201585.9|201679|201589|201675.7|201585.7|9
1735182930000|2024-12-26 03:15:30|201675.8|201585.8|201675.9|201585.9|201678.9|201588.9|201675.7|201585.7|18
1735182940000|2024-12-26 03:15:40|201678.3|201588.3|201676|201586|201678.6|201588.6|201676|201586|6
1735182950000|2024-12-26 03:15:50|201676.1|201586.1|201673.4|201583.4|201681.3|201591.3|201673.4|201583.4|8
1735182960000|2024-12-26 03:16:00|201674|201584|201674|201584|201674|201584|201674|201584|1
1735182980000|2024-12-26 03:16:20|201678.5|201588.5|201678.5|201588.5|201678.5|201588.5|201678.5|201588.5|1
1735183000000|2024-12-26 03:16:40|201677.3|201587.3|201675.7|201585.7|201682.2|201592.2|201675.7|201585.7|11
1735183020000|2024-12-26 03:17:00|201677.6|201587.6|201678|201588|201679.6|201589.6|201677.6|201587.6|3
1735183040000|2024-12-26 03:17:20|201676.1|201586.1|201676.1|201586.1|201676.1|201586.1|201676.1|201586.1|1
1735183070000|2024-12-26 03:17:50|201678|201588|201674.8|201584.8|201678.1|201588.1|201674.8|201584.8|10
1735183080000|2024-12-26 03:18:00|201676.8|201586.8|201674.7|201584.7|201677.1|201587.1|201674.6|201584.6|11
1735183090000|2024-12-26 03:18:10|201677|201587|201674.9|201584.9|201677|201587|201674.9|201584.9|2
1735183100000|2024-12-26 03:18:20|201677|201587|201675.1|201585.1|201677|201587|201674.9|201584.9|4
1735183130000|2024-12-26 03:18:50|201674.3|201584.3|201675.1|201585.1|201677.2|201587.2|201674.3|201584.3|3
1735183160000|2024-12-26 03:19:20|201674.3|201584.3|201674.3|201584.3|201674.3|201584.3|201674.3|201584.3|1
1735183190000|2024-12-26 03:19:50|201674.9|201584.9|201674.9|201584.9|201674.9|201584.9|201674.9|201584.9|1
1735183200000|2024-12-26 03:20:00|201674.6|201584.6|201674.4|201584.4|201677.5|201587.5|201674.4|201584.4|3
1735183210000|2024-12-26 03:20:10|201671.7|201581.7|201657.8|201567.8|201671.7|201581.7|201651|201561|6
1735183220000|2024-12-26 03:20:20|201656.2|201566.2|201652.4|201562.4|201658.9|201568.9|201643.6|201553.6|28
1735183230000|2024-12-26 03:20:30|201655.4|201565.4|201649.8|201559.8|201655.4|201565.4|201649.4|201559.4|8
1735183240000|2024-12-26 03:20:40|201652.7|201562.7|201653.7|201563.7|201653.7|201563.7|201650.8|201560.8|5
1735183250000|2024-12-26 03:20:50|201651.2|201561.2|201649|201559|201654.5|201564.5|201649|201559|7
1735183260000|2024-12-26 03:21:00|201651.2|201561.2|201646.4|201556.4|201653.9|201563.9|201645.8|201555.8|13
1735183270000|2024-12-26 03:21:10|201648.9|201558.9|201647.7|201557.7|201648.9|201558.9|201647.7|201557.7|2
1735183280000|2024-12-26 03:21:20|201647.9|201557.9|201650.8|201560.8|201655.9|201565.9|201647.9|201557.9|7
1735183290000|2024-12-26 03:21:30|201652.7|201562.7|201645.3|201555.3|201652.7|201562.7|201645.3|201555.3|2
1735183300000|2024-12-26 03:21:40|201645|201555|201647.3|201557.3|201647.4|201557.4|201645|201555|4
1735183330000|2024-12-26 03:22:10|201643.9|201553.9|201643.9|201553.9|201644.3|201554.3|201642.2|201552.2|5
1735183370000|2024-12-26 03:22:50|201640.5|201550.5|201643.5|201553.5|201643.5|201553.5|201640.5|201550.5|3
1735183380000|2024-12-26 03:23:00|201644.5|201554.5|201644.5|201554.5|201644.5|201554.5|201644.5|201554.5|1
1735183390000|2024-12-26 03:23:10|201641.5|201551.5|201644.5|201554.5|201644.5|201554.5|201641.5|201551.5|2
1735183400000|2024-12-26 03:23:20|201641|201551|201640.8|201550.8|201641|201551|201638|201548|3
1735183440000|2024-12-26 03:24:00|201641|201551|201641|201551|201641|201551|201641|201551|1
1735183450000|2024-12-26 03:24:10|201639|201549|201640.2|201550.2|201640.2|201550.2|201639|201549|2
1735183470000|2024-12-26 03:24:30|201640.1|201550.1|201640.1|201550.1|201640.1|201550.1|201640.1|201550.1|1
1735183490000|2024-12-26 03:24:50|201638.8|201548.8|201640.5|201550.5|201640.5|201550.5|201638.8|201548.8|2
1735183510000|2024-12-26 03:25:10|201642.6|201552.6|201640.8|201550.8|201642.6|201552.6|201640.8|201550.8|2
1735183520000|2024-12-26 03:25:20|201638.4|201548.4|201640.8|201550.8|201641.1|201551.1|201638.4|201548.4|4
1735183550000|2024-12-26 03:25:50|201638.8|201548.8|201638.8|201548.8|201638.8|201548.8|201638.8|201548.8|1
1735183570000|2024-12-26 03:26:10|201639.3|201549.3|201639.5|201549.5|201639.5|201549.5|201639.3|201549.3|2
1735183580000|2024-12-26 03:26:20|201641.9|201551.9|201643.4|201553.4|201643.6|201553.6|201639.9|201549.9|9
1735183590000|2024-12-26 03:26:30|201640.2|201550.2|201643.1|201553.1|201643.1|201553.1|201640.2|201550.2|3
1735183630000|2024-12-26 03:27:10|201642.3|201552.3|201642.3|201552.3|201642.3|201552.3|201642.3|201552.3|1
1735183640000|2024-12-26 03:27:20|201643.2|201553.2|201643.2|201553.2|201643.2|201553.2|201643.2|201553.2|1
1735183670000|2024-12-26 03:27:50|201642.3|201552.3|201643.4|201553.4|201643.4|201553.4|201642.3|201552.3|2
1735183680000|2024-12-26 03:28:00|201639.3|201549.3|201643.3|201553.3|201643.3|201553.3|201639.3|201549.3|2
1735183690000|2024-12-26 03:28:10|201642.9|201552.9|201643.1|201553.1|201643.1|201553.1|201642.9|201552.9|2
1735183700000|2024-12-26 03:28:20|201643|201553|201643|201553|201643|201553|201643|201553|1
1735183710000|2024-12-26 03:28:30|201642|201552|201642|201552|201642|201552|201642|201552|1
1735183720000|2024-12-26 03:28:40|201642.3|201552.3|201642.3|201552.3|201642.3|201552.3|201642.3|201552.3|1
1735183730000|2024-12-26 03:28:50|201643.4|201553.4|201643.4|201553.4|201643.4|201553.4|201643.4|201553.4|1
1735183750000|2024-12-26 03:29:10|201643.1|201553.1|201643.1|201553.1|201643.4|201553.4|201643.1|201553.1|3
1735183770000|2024-12-26 03:29:30|201642.3|201552.3|201642.3|201552.3|201642.3|201552.3|201642.3|201552.3|1
1735183780000|2024-12-26 03:29:40|201644.8|201554.8|201645.2|201555.2|201646.1|201556.1|201642.5|201552.5|4
1735183790000|2024-12-26 03:29:50|201641.5|201551.5|201644.5|201554.5|201645.1|201555.1|201641.2|201551.2|11
1735183800000|2024-12-26 03:30:00|201645.9|201555.9|201645.9|201555.9|201645.9|201555.9|201645.9|201555.9|1
1735183810000|2024-12-26 03:30:10|201647.2|201557.2|201649.2|201559.2|201649.2|201559.2|201647.2|201557.2|2
1735183820000|2024-12-26 03:30:20|201649|201559|201648|201558|201649|201559|201648|201558|2
1735183840000|2024-12-26 03:30:40|201645|201555|201645|201555|201645|201555|201645|201555|1
1735183850000|2024-12-26 03:30:50|201644.7|201554.7|201644.2|201554.2|201644.7|201554.7|201641.6|201551.6|13
1735183860000|2024-12-26 03:31:00|201641.6|201551.6|201644.1|201554.1|201644.2|201554.2|201641.6|201551.6|12
1735183870000|2024-12-26 03:31:10|201641.6|201551.6|201643.6|201553.6|201644.1|201554.1|201641.6|201551.6|4
1735183900000|2024-12-26 03:31:40|201642.8|201552.8|201642.8|201552.8|201642.8|201552.8|201642.8|201552.8|1
1735183910000|2024-12-26 03:31:50|201640|201550|201640|201550|201640|201550|201640|201550|1
1735183920000|2024-12-26 03:32:00|201643|201553|201640.2|201550.2|201643.6|201553.6|201640.2|201550.2|7
1735183930000|2024-12-26 03:32:10|201643.6|201553.6|201644|201554|201644|201554|201640.2|201550.2|4
1735183960000|2024-12-26 03:32:40|201641|201551|201641|201551|201641|201551|201641|201551|1
1735183980000|2024-12-26 03:33:00|201644.1|201554.1|201644.1|201554.1|201644.1|201554.1|201644.1|201554.1|1
1735183990000|2024-12-26 03:33:10|201644.8|201554.8|201646.7|201556.7|201648.6|201558.6|201644.8|201554.8|4
1735184010000|2024-12-26 03:33:30|201646.5|201556.5|201634.8|201544.8|201646.5|201556.5|201634.8|201544.8|2
1735184020000|2024-12-26 03:33:40|201636.1|201546.1|201635|201545|201636.4|201546.4|201635|201545|3
1735184030000|2024-12-26 03:33:50|201636.8|201546.8|201634.7|201544.7|201636.8|201546.8|201634.7|201544.7|2
1735184040000|2024-12-26 03:34:00|201636.7|201546.7|201634.6|201544.6|201636.7|201546.7|201634.4|201544.4|3
1735184060000|2024-12-26 03:34:20|201635.3|201545.3|201635.3|201545.3|201635.3|201545.3|201635.3|201545.3|1
1735184070000|2024-12-26 03:34:30|201634.6|201544.6|201634.6|201544.6|201634.6|201544.6|201634.6|201544.6|1
1735184090000|2024-12-26 03:34:50|201634.3|201544.3|201634.3|201544.3|201634.3|201544.3|201634.3|201544.3|1
1735184100000|2024-12-26 03:35:00|201634.4|201544.4|201634.4|201544.4|201634.4|201544.4|201634.4|201544.4|1
1735184110000|2024-12-26 03:35:10|201635.1|201545.1|201635.1|201545.1|201635.1|201545.1|201635.1|201545.1|1
1735184130000|2024-12-26 03:35:30|201637|201547|201637|201547|201637|201547|201637|201547|1
1735184140000|2024-12-26 03:35:40|201632.6|201542.6|201632.5|201542.5|201632.6|201542.6|201629.5|201539.5|3
1735184150000|2024-12-26 03:35:50|201632|201542|201632|201542|201632|201542|201632|201542|1
1735184160000|2024-12-26 03:36:00|201629.4|201539.4|201629.4|201539.4|201629.4|201539.4|201629.4|201539.4|1
1735184170000|2024-12-26 03:36:10|201631.9|201541.9|201631.9|201541.9|201631.9|201541.9|201631.9|201541.9|1
1735184180000|2024-12-26 03:36:20|201629.7|201539.7|201632.7|201542.7|201632.7|201542.7|201629.2|201539.2|5
1735184190000|2024-12-26 03:36:30|201632.3|201542.3|201632.8|201542.8|201635.9|201545.9|201632.3|201542.3|5
1735184200000|2024-12-26 03:36:40|201636.6|201546.6|201634.9|201544.9|201636.6|201546.6|201634.9|201544.9|2
1735184210000|2024-12-26 03:36:50|201635.8|201545.8|201636.3|201546.3|201636.3|201546.3|201635.8|201545.8|2
1735184220000|2024-12-26 03:37:00|201634.9|201544.9|201633|201543|201634.9|201544.9|201633|201543|2
1735184230000|2024-12-26 03:37:10|201631.5|201541.5|201631.5|201541.5|201631.5|201541.5|201631.5|201541.5|1
1735184250000|2024-12-26 03:37:30|201634|201544|201634.4|201544.4|201634.4|201544.4|201634|201544|2
1735184260000|2024-12-26 03:37:40|201634.6|201544.6|201634.6|201544.6|201634.6|201544.6|201634.6|201544.6|1
1735184290000|2024-12-26 03:38:10|201631.5|201541.5|201631.5|201541.5|201631.5|201541.5|201631.5|201541.5|1
1735184300000|2024-12-26 03:38:20|201632|201542|201632|201542|201632|201542|201632|201542|1
1735184310000|2024-12-26 03:38:30|201633.9|201543.9|201633.9|201543.9|201633.9|201543.9|201633.9|201543.9|1
1735184320000|2024-12-26 03:38:40|201638.9|201548.9|201634.4|201544.4|201638.9|201548.9|201634.4|201544.4|2
1735184340000|2024-12-26 03:39:00|201634.1|201544.1|201633.2|201543.2|201636.1|201546.1|201633.2|201543.2|5
1735184360000|2024-12-26 03:39:20|201631.6|201541.6|201634.1|201544.1|201634.1|201544.1|201631.6|201541.6|2
1735184370000|2024-12-26 03:39:30|201631.6|201541.6|201631.6|201541.6|201631.6|201541.6|201631.6|201541.6|1
1735184380000|2024-12-26 03:39:40|201631.3|201541.3|201630.8|201540.8|201631.3|201541.3|201630.8|201540.8|2
1735184400000|2024-12-26 03:40:00|201627|201537|201627|201537|201627|201537|201627|201537|1
1735184410000|2024-12-26 03:40:10|201623.5|201533.5|201620.5|201530.5|201623.5|201533.5|201620.5|201530.5|2
1735184420000|2024-12-26 03:40:20|201633.5|201543.5|201635.4|201545.4|201640.4|201550.4|201633.5|201543.5|3
1735184430000|2024-12-26 03:40:30|201635.6|201545.6|201635.6|201545.6|201635.6|201545.6|201635.6|201545.6|1
1735184460000|2024-12-26 03:41:00|201635|201545|201635|201545|201635|201545|201635|201545|1
1735184470000|2024-12-26 03:41:10|201638.6|201548.6|201634.8|201544.8|201638.6|201548.6|201634.8|201544.8|2
1735184480000|2024-12-26 03:41:20|201638.3|201548.3|201638.3|201548.3|201638.3|201548.3|201638.3|201548.3|1
1735184490000|2024-12-26 03:41:30|201641.9|201551.9|201638|201548|201641.9|201551.9|201638|201548|3
1735184500000|2024-12-26 03:41:40|201639|201549|201639|201549|201639|201549|201639|201549|1
1735184520000|2024-12-26 03:42:00|201634|201544|201634|201544|201634|201544|201634|201544|1
1735184540000|2024-12-26 03:42:20|201638.8|201548.8|201639.5|201549.5|201639.5|201549.5|201638.8|201548.8|2
1735184550000|2024-12-26 03:42:30|201642.9|201552.9|201642.9|201552.9|201642.9|201552.9|201642.9|201552.9|1
1735184560000|2024-12-26 03:42:40|201638.3|201548.3|201638.3|201548.3|201638.3|201548.3|201638.3|201548.3|1
1735184580000|2024-12-26 03:43:00|201641.9|201551.9|201643|201553|201646|201556|201641.9|201551.9|4
1735184590000|2024-12-26 03:43:10|201645.7|201555.7|201645.7|201555.7|201645.7|201555.7|201645.7|201555.7|1
1735184600000|2024-12-26 03:43:20|201646.5|201556.5|201646.5|201556.5|201646.5|201556.5|201646.5|201556.5|1
1735184610000|2024-12-26 03:43:30|201646.1|201556.1|201642.7|201552.7|201646.1|201556.1|201642|201552|3
1735184650000|2024-12-26 03:44:10|201637|201547|201645|201555|201645|201555|201637|201547|2
1735184670000|2024-12-26 03:44:30|201646.2|201556.2|201646.2|201556.2|201646.2|201556.2|201646.2|201556.2|1
1735184700000|2024-12-26 03:45:00|201645|201555|201645|201555|201645|201555|201645|201555|1
1735184720000|2024-12-26 03:45:20|201646.5|201556.5|201646.5|201556.5|201646.5|201556.5|201646.5|201556.5|1
1735184740000|2024-12-26 03:45:40|201646.7|201556.7|201646.7|201556.7|201646.7|201556.7|201646.7|201556.7|1
1735184750000|2024-12-26 03:45:50|201645.5|201555.5|201645.5|201555.5|201645.5|201555.5|201645.5|201555.5|1
1735184780000|2024-12-26 03:46:20|201646.4|201556.4|201646.2|201556.2|201646.4|201556.4|201646.2|201556.2|2
1735184810000|2024-12-26 03:46:50|201645.5|201555.5|201646.6|201556.6|201648.9|201558.9|201645.5|201555.5|3
1735184820000|2024-12-26 03:47:00|201646.1|201556.1|201646.1|201556.1|201646.1|201556.1|201646.1|201556.1|1
1735184840000|2024-12-26 03:47:20|201645.9|201555.9|201693.4|201603.4|201700|201610|201645.9|201555.9|13
1735184850000|2024-12-26 03:47:30|201698.4|201608.4|201695.4|201605.4|201699.2|201609.2|201695.4|201605.4|4
1735184860000|2024-12-26 03:47:40|201695.8|201605.8|201691|201601|201695.8|201605.8|201691|201601|2
1735184890000|2024-12-26 03:48:10|201689.2|201599.2|201689.2|201599.2|201689.2|201599.2|201689.2|201599.2|1
1735184900000|2024-12-26 03:48:20|201691.7|201601.7|201689.4|201599.4|201691.7|201601.7|201689.4|201599.4|2
1735184920000|2024-12-26 03:48:40|201691.8|201601.8|201689|201599|201691.8|201601.8|201689|201599|2
1735184940000|2024-12-26 03:49:00|201693.6|201603.6|201689.8|201599.8|201693.6|201603.6|201689.8|201599.8|2
1735184950000|2024-12-26 03:49:10|201690|201600|201686.4|201596.4|201692|201602|201686.4|201596.4|5
1735184960000|2024-12-26 03:49:20|201690.1|201600.1|201665.5|201575.5|201690.1|201600.1|201664.6|201574.6|6
1735184970000|2024-12-26 03:49:30|201669.2|201579.2|201671.4|201581.4|201672.9|201582.9|201668.9|201578.9|5
1735184980000|2024-12-26 03:49:40|201671.7|201581.7|201668.7|201578.7|201671.7|201581.7|201668.7|201578.7|2
1735185000000|2024-12-26 03:50:00|201667.3|201577.3|201662.6|201572.6|201667.3|201577.3|201662.6|201572.6|3
1735185020000|2024-12-26 03:50:20|201662.7|201572.7|201662.7|201572.7|201662.7|201572.7|201662.7|201572.7|1
1735185040000|2024-12-26 03:50:40|201660.5|201570.5|201660.5|201570.5|201660.5|201570.5|201660.5|201570.5|1
1735185060000|2024-12-26 03:51:00|201665.7|201575.7|201662.8|201572.8|201665.7|201575.7|201660.7|201570.7|3
1735185080000|2024-12-26 03:51:20|201664.1|201574.1|201664.1|201574.1|201664.1|201574.1|201664.1|201574.1|1
1735185090000|2024-12-26 03:51:30|201665.8|201575.8|201665.8|201575.8|201665.8|201575.8|201665.8|201575.8|1
1735185110000|2024-12-26 03:51:50|201661.8|201571.8|201661.3|201571.3|201666|201576|201646.3|201556.3|10
1735185130000|2024-12-26 03:52:10|201658.3|201568.3|201655.4|201565.4|201658.3|201568.3|201648.8|201558.8|9
1735185140000|2024-12-26 03:52:20|201653.8|201563.8|201650.4|201560.4|201666.2|201576.2|201644.6|201554.6|21
1735185150000|2024-12-26 03:52:30|201656.5|201566.5|201652.4|201562.4|201666.1|201576.1|201647.4|201557.4|19
1735185170000|2024-12-26 03:52:50|201652.5|201562.5|201652.5|201562.5|201652.5|201562.5|201652.5|201562.5|1
1735185180000|2024-12-26 03:53:00|201651.8|201561.8|201655|201565|201656.5|201566.5|201651.8|201561.8|3
1735185190000|2024-12-26 03:53:10|201655.2|201565.2|201655.6|201565.6|201658.4|201568.4|201655.2|201565.2|3
1735185200000|2024-12-26 03:53:20|201659.2|201569.2|201663.5|201573.5|201666.8|201576.8|201656|201566|9
1735185210000|2024-12-26 03:53:30|201667.3|201577.3|201677|201587|201677.9|201587.9|201667.3|201577.3|4
1735185220000|2024-12-26 03:53:40|201674.4|201584.4|201674.4|201584.4|201674.4|201584.4|201674.4|201584.4|1
1735185230000|2024-12-26 03:53:50|201674.1|201584.1|201674.1|201584.1|201674.1|201584.1|201674.1|201584.1|1
1735185240000|2024-12-26 03:54:00|201673.6|201583.6|201683.7|201593.7|201685.8|201595.8|201673.6|201583.6|3
1735185250000|2024-12-26 03:54:10|201685.8|201595.8|201687.3|201597.3|201687.7|201597.7|201679.8|201589.8|5
1735185270000|2024-12-26 03:54:30|201686.8|201596.8|201688.4|201598.4|201688.4|201598.4|201686.8|201596.8|2
1735185280000|2024-12-26 03:54:40|201689.8|201599.8|201690|201600|201690|201600|201689.8|201599.8|2
1735185300000|2024-12-26 03:55:00|201688.5|201598.5|201688.5|201598.5|201688.5|201598.5|201688.5|201598.5|1
1735185310000|2024-12-26 03:55:10|201688.9|201598.9|201685.9|201595.9|201688.9|201598.9|201685.9|201595.9|2
1735185320000|2024-12-26 03:55:20|201683.8|201593.8|201683.7|201593.7|201683.9|201593.9|201681.9|201591.9|8
1735185330000|2024-12-26 03:55:30|201681.7|201591.7|201684.6|201594.6|201686|201596|201681.7|201591.7|5
1735185340000|2024-12-26 03:55:40|201684.3|201594.3|201684.3|201594.3|201684.3|201594.3|201684.3|201594.3|1
1735185360000|2024-12-26 03:56:00|201683.8|201593.8|201676.8|201586.8|201683.8|201593.8|201676.8|201586.8|2
1735185380000|2024-12-26 03:56:20|201677|201587|201677|201587|201677|201587|201677|201587|1
1735185390000|2024-12-26 03:56:30|201680.1|201590.1|201677.2|201587.2|201684.1|201594.1|201677.2|201587.2|3
1735185400000|2024-12-26 03:56:40|201680.9|201590.9|201681.2|201591.2|201684.9|201594.9|201680.9|201590.9|3
1735185430000|2024-12-26 03:57:10|201681.5|201591.5|201681.5|201591.5|201681.5|201591.5|201681.5|201591.5|1
1735185440000|2024-12-26 03:57:20|201680|201590|201680|201590|201680|201590|201680|201590|1
1735185450000|2024-12-26 03:57:30|201685.3|201595.3|201685.3|201595.3|201685.3|201595.3|201685.3|201595.3|1
1735185460000|2024-12-26 03:57:40|201685|201595|201685|201595|201685|201595|201685|201595|1
1735185490000|2024-12-26 03:58:10|201685.3|201595.3|201685.3|201595.3|201685.3|201595.3|201685.3|201595.3|1
1735185500000|2024-12-26 03:58:20|201687.9|201597.9|201685|201595|201687.9|201597.9|201685|201595|2
1735185510000|2024-12-26 03:58:30|201688.6|201598.6|201683.3|201593.3|201688.6|201598.6|201683.1|201593.1|3
1735185520000|2024-12-26 03:58:40|201685.7|201595.7|201686.7|201596.7|201689.6|201599.6|201683|201593|5
1735185530000|2024-12-26 03:58:50|201688.3|201598.3|201684.3|201594.3|201693.1|201603.1|201684.3|201594.3|9
1735185540000|2024-12-26 03:59:00|201686.3|201596.3|201689.1|201599.1|201689.2|201599.2|201684.4|201594.4|6
1735185550000|2024-12-26 03:59:10|201686.3|201596.3|201685.5|201595.5|201688.7|201598.7|201683.2|201593.2|13
1735185560000|2024-12-26 03:59:20|201688.5|201598.5|201684.8|201594.8|201688.7|201598.7|201684.2|201594.2|14
1735185570000|2024-12-26 03:59:30|201686.8|201596.8|201689|201599|201689|201599|201682.5|201592.5|10
1735185580000|2024-12-26 03:59:40|201686.9|201596.9|201686|201596|201689.3|201599.3|201685.6|201595.6|10
1735185590000|2024-12-26 03:59:50|201689.4|201599.4|201685.9|201595.9|201689.4|201599.4|201685.9|201595.9|6
1735185600000|2024-12-26 04:00:00|201688|201598|201699.5|201609.5|201711.7|201621.7|201685.6|201595.6|13
1735185610000|2024-12-26 04:00:10|201702.6|201612.6|201700.1|201610.1|201702.6|201612.6|201699.3|201609.3|3
1735185630000|2024-12-26 04:00:30|201699.8|201609.8|201699.8|201609.8|201699.8|201609.8|201699.8|201609.8|1
1735185640000|2024-12-26 04:00:40|201700|201610|201700|201610|201700|201610|201700|201610|1
1735185650000|2024-12-26 04:00:50|201701.8|201611.8|201698.3|201608.3|201701.8|201611.8|201698.3|201608.3|2
1735185660000|2024-12-26 04:01:00|201702.5|201612.5|201700.7|201610.7|201706.3|201616.3|201699.4|201609.4|11
1735185670000|2024-12-26 04:01:10|201702.8|201612.8|201704.7|201614.7|201704.7|201614.7|201702.8|201612.8|2
1735185680000|2024-12-26 04:01:20|201702.7|201612.7|201699.5|201609.5|201702.8|201612.8|201699.3|201609.3|4
1735185690000|2024-12-26 04:01:30|201703.6|201613.6|201699|201609|201703.6|201613.6|201699|201609|2
1735185710000|2024-12-26 04:01:50|201702.9|201612.9|201695.9|201605.9|201702.9|201612.9|201695.4|201605.4|8
1735185720000|2024-12-26 04:02:00|201698.7|201608.7|201698.2|201608.2|201702.5|201612.5|201697.6|201607.6|4
1735185730000|2024-12-26 04:02:10|201698|201608|201698|201608|201698|201608|201698|201608|1
1735185750000|2024-12-26 04:02:30|201697.8|201607.8|201697.8|201607.8|201697.8|201607.8|201697.8|201607.8|1
1735185770000|2024-12-26 04:02:50|201697.7|201607.7|201697.7|201607.7|201697.7|201607.7|201697.7|201607.7|1
1735185780000|2024-12-26 04:03:00|201701.4|201611.4|201704.7|201614.7|201708.4|201618.4|201701.4|201611.4|3
1735185800000|2024-12-26 04:03:20|201705.4|201615.4|201708.7|201618.7|201708.7|201618.7|201705.4|201615.4|2
1735185820000|2024-12-26 04:03:40|201713|201623|201713|201623|201713|201623|201713|201623|1
1735185830000|2024-12-26 04:03:50|201720|201630|201720|201630|201720|201630|201720|201630|1
1735185840000|2024-12-26 04:04:00|201720.3|201630.3|201720.3|201630.3|201720.3|201630.3|201720.3|201630.3|1
1735185850000|2024-12-26 04:04:10|201714.1|201624.1|201714.1|201624.1|201714.1|201624.1|201714.1|201624.1|1
1735185870000|2024-12-26 04:04:30|201711.3|201621.3|201711.3|201621.3|201711.3|201621.3|201711.3|201621.3|1
1735185890000|2024-12-26 04:04:50|201721|201631|201721|201631|201721|201631|201721|201631|1
1735185900000|2024-12-26 04:05:00|201720.3|201630.3|201720|201630|201720.3|201630.3|201720|201630|2
1735185910000|2024-12-26 04:05:10|201714.2|201624.2|201714.2|201624.2|201714.2|201624.2|201714.2|201624.2|1
1735185940000|2024-12-26 04:05:40|201720.5|201630.5|201718.5|201628.5|201720.5|201630.5|201718.5|201628.5|2
1735185950000|2024-12-26 04:05:50|201712.1|201622.1|201701|201611|201712.1|201622.1|201701|201611|7
1735185960000|2024-12-26 04:06:00|201701.7|201611.7|201701.7|201611.7|201701.7|201611.7|201701.7|201611.7|1
1735185980000|2024-12-26 04:06:20|201705.9|201615.9|201706.7|201616.7|201708.6|201618.6|201705.9|201615.9|4
1735185990000|2024-12-26 04:06:30|201706.3|201616.3|201709.2|201619.2|201711.9|201621.9|201705.7|201615.7|4
1735186010000|2024-12-26 04:06:50|201709.6|201619.6|201709.6|201619.6|201709.6|201619.6|201709.6|201619.6|1
1735186020000|2024-12-26 04:07:00|201712.7|201622.7|201709.3|201619.3|201712.7|201622.7|201709.3|201619.3|2
1735186050000|2024-12-26 04:07:30|201716|201626|201717.3|201627.3|201718|201628|201716|201626|3
1735186070000|2024-12-26 04:07:50|201710|201620|201710.5|201620.5|201710.5|201620.5|201708.1|201618.1|3
1735186080000|2024-12-26 04:08:00|201714.2|201624.2|201716.9|201626.9|201721|201631|201714.2|201624.2|4
1735186090000|2024-12-26 04:08:10|201716.2|201626.2|201714.9|201624.9|201716.2|201626.2|201714.9|201624.9|2
1735186100000|2024-12-26 04:08:20|201717.6|201627.6|201717.6|201627.6|201717.6|201627.6|201717.6|201627.6|1
1735186130000|2024-12-26 04:08:50|201718.3|201628.3|201716|201626|201718.3|201628.3|201716|201626|2
1735186150000|2024-12-26 04:09:10|201712.5|201622.5|201712.5|201622.5|201712.5|201622.5|201712.5|201622.5|1
1735186170000|2024-12-26 04:09:30|201714.9|201624.9|201713.6|201623.6|201714.9|201624.9|201713.6|201623.6|2
1735186180000|2024-12-26 04:09:40|201714|201624|201714|201624|201714|201624|201714|201624|1
1735186200000|2024-12-26 04:10:00|201718|201628|201718|201628|201718|201628|201718|201628|1
1735186210000|2024-12-26 04:10:10|201718.1|201628.1|201716.9|201626.9|201718.1|201628.1|201716.9|201626.9|2
1735186230000|2024-12-26 04:10:30|201716.5|201626.5|201716.5|201626.5|201716.5|201626.5|201716.5|201626.5|1
1735186250000|2024-12-26 04:10:50|201717.8|201627.8|201717.8|201627.8|201717.8|201627.8|201717.8|201627.8|1
1735186260000|2024-12-26 04:11:00|201720.8|201630.8|201720.8|201630.8|201720.8|201630.8|201720.8|201630.8|1
1735186270000|2024-12-26 04:11:10|201717.1|201627.1|201717.1|201627.1|201717.1|201627.1|201717.1|201627.1|1
1735186290000|2024-12-26 04:11:30|201717.5|201627.5|201717.5|201627.5|201717.5|201627.5|201717.5|201627.5|1
1735186300000|2024-12-26 04:11:40|201721.3|201631.3|201719.8|201629.8|201721.3|201631.3|201719.8|201629.8|2
1735186320000|2024-12-26 04:12:00|201720|201630|201716.4|201626.4|201720|201630|201716.4|201626.4|2
1735186350000|2024-12-26 04:12:30|201720|201630|201720|201630|201720|201630|201720|201630|1
1735186380000|2024-12-26 04:13:00|201716.7|201626.7|201716.7|201626.7|201716.7|201626.7|201716.7|201626.7|1
1735186390000|2024-12-26 04:13:10|201719.9|201629.9|201724.9|201634.9|201724.9|201634.9|201719.9|201629.9|2
1735186400000|2024-12-26 04:13:20|201724.5|201634.5|201729.6|201639.6|201732.3|201642.3|201724.5|201634.5|3
1735186420000|2024-12-26 04:13:40|201731.6|201641.6|201731.6|201641.6|201731.6|201641.6|201731.6|201641.6|1
1735186430000|2024-12-26 04:13:50|201734.3|201644.3|201727.3|201637.3|201734.3|201644.3|201727.3|201637.3|2
1735186460000|2024-12-26 04:14:20|201725.7|201635.7|201725.7|201635.7|201725.7|201635.7|201725.7|201635.7|1
1735186470000|2024-12-26 04:14:30|201728.3|201638.3|201726.7|201636.7|201728.3|201638.3|201726.7|201636.7|2
1735186490000|2024-12-26 04:14:50|201728.5|201638.5|201728.5|201638.5|201728.5|201638.5|201728.5|201638.5|1
1735186510000|2024-12-26 04:15:10|201726.3|201636.3|201724.8|201634.8|201726.3|201636.3|201724.8|201634.8|2
1735186540000|2024-12-26 04:15:40|201723.4|201633.4|201723.4|201633.4|201723.4|201633.4|201723.4|201633.4|1
1735186550000|2024-12-26 04:15:50|201725.5|201635.5|201725.5|201635.5|201725.5|201635.5|201725.5|201635.5|1
1735186570000|2024-12-26 04:16:10|201726.3|201636.3|201725.2|201635.2|201726.3|201636.3|201725.2|201635.2|2
1735186590000|2024-12-26 04:16:30|201728|201638|201728|201638|201728|201638|201728|201638|1
1735186600000|2024-12-26 04:16:40|201729.8|201639.8|201729.8|201639.8|201729.8|201639.8|201729.8|201639.8|1
1735186620000|2024-12-26 04:17:00|201725.5|201635.5|201728.8|201638.8|201730|201640|201725.5|201635.5|5
1735186630000|2024-12-26 04:17:10|201726.4|201636.4|201726.4|201636.4|201726.4|201636.4|201726.4|201636.4|1
1735186650000|2024-12-26 04:17:30|201727.3|201637.3|201727.3|201637.3|201727.3|201637.3|201727.3|201637.3|1
1735186660000|2024-12-26 04:17:40|201723.5|201633.5|201725.4|201635.4|201725.4|201635.4|201723.5|201633.5|2
1735186690000|2024-12-26 04:18:10|201729.8|201639.8|201778.5|201688.5|201783.2|201693.2|201729.8|201639.8|17
1735186700000|2024-12-26 04:18:20|201778.3|201688.3|201753.4|201663.4|201778.5|201688.5|201753.4|201663.4|8
1735186710000|2024-12-26 04:18:30|201756.1|201666.1|201751.3|201661.3|201756.1|201666.1|201751.3|201661.3|6
1735186720000|2024-12-26 04:18:40|201754.8|201664.8|201756.1|201666.1|201758.1|201668.1|201750.8|201660.8|9
1735186730000|2024-12-26 04:18:50|201756|201666|201759.3|201669.3|201759.3|201669.3|201755.9|201665.9|3
1735186740000|2024-12-26 04:19:00|201759.4|201669.4|201756.1|201666.1|201759.4|201669.4|201756.1|201666.1|2
1735186760000|2024-12-26 04:19:20|201755.6|201665.6|201756.1|201666.1|201756.1|201666.1|201755.6|201665.6|2
1735186770000|2024-12-26 04:19:30|201759.3|201669.3|201760|201670|201760|201670|201756.6|201666.6|4
1735186780000|2024-12-26 04:19:40|201756.6|201666.6|201756.6|201666.6|201756.6|201666.6|201756.6|201666.6|1
1735186790000|2024-12-26 04:19:50|201757|201667|201757|201667|201757|201667|201757|201667|1
1735186800000|2024-12-26 04:20:00|201753.3|201663.3|201755.2|201665.2|201755.2|201665.2|201753.3|201663.3|2
1735186820000|2024-12-26 04:20:20|201752.9|201662.9|201754.5|201664.5|201757.1|201667.1|201752.9|201662.9|6
1735186830000|2024-12-26 04:20:30|201757.7|201667.7|201754.6|201664.6|201757.7|201667.7|201754.5|201664.5|7
1735186840000|2024-12-26 04:20:40|201754.5|201664.5|201754.9|201664.9|201761.8|201671.8|201753.2|201663.2|6
1735186850000|2024-12-26 04:20:50|201754.8|201664.8|201753.9|201663.9|201757.2|201667.2|201753.8|201663.8|13
1735186860000|2024-12-26 04:21:00|201756.9|201666.9|201754.9|201664.9|201757.8|201667.8|201754|201664|11
1735186870000|2024-12-26 04:21:10|201757.7|201667.7|201766.6|201676.6|201778.1|201688.1|201754.4|201664.4|11
1735186890000|2024-12-26 04:21:30|201766.4|201676.4|201766.4|201676.4|201766.4|201676.4|201766.4|201676.4|1
1735186900000|2024-12-26 04:21:40|201767|201677|201767|201677|201767|201677|201767|201677|1
1735186920000|2024-12-26 04:22:00|201763.5|201673.5|201763.5|201673.5|201763.5|201673.5|201763.5|201673.5|1
1735186930000|2024-12-26 04:22:10|201763.8|201673.8|201764.2|201674.2|201764.2|201674.2|201763.8|201673.8|2
1735186950000|2024-12-26 04:22:30|201761|201671|201763.5|201673.5|201763.5|201673.5|201761|201671|2
1735186990000|2024-12-26 04:23:10|201764.5|201674.5|201764.5|201674.5|201764.5|201674.5|201764.5|201674.5|1
1735187000000|2024-12-26 04:23:20|201764.6|201674.6|201764.6|201674.6|201764.6|201674.6|201764.6|201674.6|1
1735187010000|2024-12-26 04:23:30|201764.3|201674.3|201764.3|201674.3|201764.3|201674.3|201764.3|201674.3|1
1735187040000|2024-12-26 04:24:00|201764.5|201674.5|201764.5|201674.5|201764.5|201674.5|201764.5|201674.5|1
1735187050000|2024-12-26 04:24:10|201761.5|201671.5|201761.5|201671.5|201761.5|201671.5|201761.5|201671.5|1
1735187060000|2024-12-26 04:24:20|201763.5|201673.5|201763.5|201673.5|201763.5|201673.5|201763.5|201673.5|1
1735187090000|2024-12-26 04:24:50|201761.5|201671.5|201761.5|201671.5|201761.5|201671.5|201761.5|201671.5|1
1735187100000|2024-12-26 04:25:00|201762.5|201672.5|201765.9|201675.9|201765.9|201675.9|201762.5|201672.5|2
1735187130000|2024-12-26 04:25:30|201762.5|201672.5|201761.5|201671.5|201762.5|201672.5|201761.5|201671.5|2
1735187140000|2024-12-26 04:25:40|201762.8|201672.8|201763.3|201673.3|201765.4|201675.4|201762.8|201672.8|3
1735187160000|2024-12-26 04:26:00|201765.5|201675.5|201765.5|201675.5|201765.5|201675.5|201765.5|201675.5|1
1735187180000|2024-12-26 04:26:20|201763.6|201673.6|201765.2|201675.2|201765.7|201675.7|201763.1|201673.1|7
1735187190000|2024-12-26 04:26:30|201763|201673|201764.9|201674.9|201765|201675|201763|201673|4
1735187200000|2024-12-26 04:26:40|201762.8|201672.8|201765|201675|201765|201675|201762.8|201672.8|4
1735187210000|2024-12-26 04:26:50|201763|201673|201763.9|201673.9|201765.6|201675.6|201762.9|201672.9|9
1735187220000|2024-12-26 04:27:00|201766.3|201676.3|201765.4|201675.4|201766.3|201676.3|201763.3|201673.3|8
1735187230000|2024-12-26 04:27:10|201763.4|201673.4|201763.3|201673.3|201765.3|201675.3|201763.3|201673.3|5
1735187240000|2024-12-26 04:27:20|201765.3|201675.3|201765.3|201675.3|201765.3|201675.3|201765.3|201675.3|1
1735187250000|2024-12-26 04:27:30|201763.3|201673.3|201763.3|201673.3|201763.3|201673.3|201763.3|201673.3|1
1735187260000|2024-12-26 04:27:40|201760.8|201670.8|201757.6|201667.6|201761.1|201671.1|201757.6|201667.6|6
1735187270000|2024-12-26 04:27:50|201751.9|201661.9|201751.5|201661.5|201756.8|201666.8|201751.5|201661.5|3
1735187280000|2024-12-26 04:28:00|201751.9|201661.9|201755.2|201665.2|201755.2|201665.2|201751.9|201661.9|4
1735187290000|2024-12-26 04:28:10|201753|201663|201748|201658|201755|201665|201748|201658|6
1735187340000|2024-12-26 04:29:00|201746.5|201656.5|201750.1|201660.1|201750.1|201660.1|201746.5|201656.5|4
1735187360000|2024-12-26 04:29:20|201748.2|201658.2|201754.7|201664.7|201754.7|201664.7|201748.2|201658.2|8
1735187370000|2024-12-26 04:29:30|201752.1|201662.1|201753.1|201663.1|201755.2|201665.2|201752|201662|5
1735187380000|2024-12-26 04:29:40|201752.9|201662.9|201752.9|201662.9|201755|201665|201752.9|201662.9|3
1735187390000|2024-12-26 04:29:50|201754.8|201664.8|201752.7|201662.7|201754.9|201664.9|201752.6|201662.6|4
1735187400000|2024-12-26 04:30:00|201753.2|201663.2|201763.9|201673.9|201765.6|201675.6|201753.2|201663.2|3
1735187410000|2024-12-26 04:30:10|201763.5|201673.5|201763.5|201673.5|201763.5|201673.5|201763.5|201673.5|1
1735187430000|2024-12-26 04:30:30|201763|201673|201763|201673|201763|201673|201763|201673|1
1735187450000|2024-12-26 04:30:50|201764.2|201674.2|201764.2|201674.2|201764.2|201674.2|201764.2|201674.2|1
1735187470000|2024-12-26 04:31:10|201762.3|201672.3|201762.3|201672.3|201762.3|201672.3|201762.3|201672.3|1
1735187480000|2024-12-26 04:31:20|201762.6|201672.6|201764.1|201674.1|201764.1|201674.1|201762.6|201672.6|2
1735187490000|2024-12-26 04:31:30|201765.5|201675.5|201765.6|201675.6|201768.3|201678.3|201764.2|201674.2|4
1735187500000|2024-12-26 04:31:40|201764.3|201674.3|201764.3|201674.3|201764.3|201674.3|201764.3|201674.3|1
1735187520000|2024-12-26 04:32:00|201762.5|201672.5|201762.5|201672.5|201762.5|201672.5|201762.5|201672.5|1
1735187530000|2024-12-26 04:32:10|201755|201665|201771.7|201681.7|201774.3|201684.3|201755|201665|9
1735187540000|2024-12-26 04:32:20|201771.3|201681.3|201762.9|201672.9|201771.3|201681.3|201762.9|201672.9|4
1735187550000|2024-12-26 04:32:30|201764|201674|201762.9|201672.9|201772.9|201682.9|201762.1|201672.1|9
1735187560000|2024-12-26 04:32:40|201763.3|201673.3|201761.8|201671.8|201763.3|201673.3|201761.8|201671.8|3
1735187580000|2024-12-26 04:33:00|201759.7|201669.7|201759.6|201669.6|201762|201672|201759.6|201669.6|3
1735187600000|2024-12-26 04:33:20|201762.6|201672.6|201760|201670|201762.6|201672.6|201760|201670|2
1735187610000|2024-12-26 04:33:30|201758.8|201668.8|201758.8|201668.8|201758.8|201668.8|201758.8|201668.8|1
1735187620000|2024-12-26 04:33:40|201756.5|201666.5|201759.6|201669.6|201764|201674|201756.5|201666.5|6
1735187630000|2024-12-26 04:33:50|201762|201672|201766.7|201676.7|201771.9|201681.9|201759.2|201669.2|15
1735187640000|2024-12-26 04:34:00|201765.1|201675.1|201764.7|201674.7|201765.1|201675.1|201764.7|201674.7|2
1735187650000|2024-12-26 04:34:10|201766.5|201676.5|201766.7|201676.7|201766.7|201676.7|201766.5|201676.5|2
1735187660000|2024-12-26 04:34:20|201765.1|201675.1|201765.5|201675.5|201768.2|201678.2|201764.3|201674.3|4
1735187680000|2024-12-26 04:34:40|201762.1|201672.1|201762.1|201672.1|201762.1|201672.1|201762.1|201672.1|1
1735187690000|2024-12-26 04:34:50|201766.7|201676.7|201763.1|201673.1|201766.7|201676.7|201763.1|201673.1|3
1735187710000|2024-12-26 04:35:10|201765.2|201675.2|201766.2|201676.2|201766.2|201676.2|201765.2|201675.2|2
1735187720000|2024-12-26 04:35:20|201767.3|201677.3|201767.3|201677.3|201767.3|201677.3|201767.3|201677.3|1
1735187730000|2024-12-26 04:35:30|201770.8|201680.8|201766.9|201676.9|201770.8|201680.8|201766.2|201676.2|5
1735187740000|2024-12-26 04:35:40|201767.1|201677.1|201767.1|201677.1|201767.1|201677.1|201767.1|201677.1|1
1735187770000|2024-12-26 04:36:10|201767.5|201677.5|201767.5|201677.5|201767.5|201677.5|201767.5|201677.5|1
1735187790000|2024-12-26 04:36:30|201766.8|201676.8|201766.8|201676.8|201766.8|201676.8|201766.8|201676.8|1
1735187820000|2024-12-26 04:37:00|201767.5|201677.5|201767|201677|201769.2|201679.2|201767|201677|3
1735187850000|2024-12-26 04:37:30|201762|201672|201762|201672|201762|201672|201762|201672|1
1735187870000|2024-12-26 04:37:50|201765|201675|201765|201675|201765|201675|201765|201675|1
1735187880000|2024-12-26 04:38:00|201767.3|201677.3|201767.1|201677.1|201767.3|201677.3|201767.1|201677.1|2
1735187900000|2024-12-26 04:38:20|201767.4|201677.4|201769.6|201679.6|201769.6|201679.6|201767.4|201677.4|2
1735187910000|2024-12-26 04:38:30|201768.5|201678.5|201768.5|201678.5|201768.5|201678.5|201768.5|201678.5|1
1735187920000|2024-12-26 04:38:40|201767.4|201677.4|201765.3|201675.3|201767.4|201677.4|201762.4|201672.4|3
1735187950000|2024-12-26 04:39:10|201762.5|201672.5|201754.6|201664.6|201762.5|201672.5|201754.6|201664.6|3
1735187980000|2024-12-26 04:39:40|201756|201666|201756|201666|201756|201666|201756|201666|1
1735188010000|2024-12-26 04:40:10|201754.8|201664.8|201754.8|201664.8|201754.8|201664.8|201754.8|201664.8|1
1735188020000|2024-12-26 04:40:20|201752.6|201662.6|201752.6|201662.6|201752.6|201662.6|201752.6|201662.6|1
1735188030000|2024-12-26 04:40:30|201754.7|201664.7|201754.7|201664.7|201754.7|201664.7|201754.7|201664.7|1
1735188050000|2024-12-26 04:40:50|201753.9|201663.9|201753.9|201663.9|201753.9|201663.9|201753.9|201663.9|1
1735188060000|2024-12-26 04:41:00|201754.7|201664.7|201754.7|201664.7|201754.7|201664.7|201754.7|201664.7|1
1735188070000|2024-12-26 04:41:10|201756|201666|201756|201666|201756|201666|201756|201666|1
1735188090000|2024-12-26 04:41:30|201754.7|201664.7|201754.7|201664.7|201754.7|201664.7|201754.7|201664.7|1
1735188110000|2024-12-26 04:41:50|201753.7|201663.7|201754.7|201664.7|201754.7|201664.7|201753.7|201663.7|2
1735188120000|2024-12-26 04:42:00|201756|201666|201755.8|201665.8|201756|201666|201755.8|201665.8|2
1735188140000|2024-12-26 04:42:20|201755.7|201665.7|201755.7|201665.7|201755.7|201665.7|201755.7|201665.7|1
1735188150000|2024-12-26 04:42:30|201759.1|201669.1|201754.4|201664.4|201759.1|201669.1|201754.4|201664.4|2
1735188180000|2024-12-26 04:43:00|201755.8|201665.8|201756|201666|201756|201666|201755.8|201665.8|2
1735188200000|2024-12-26 04:43:20|201759.1|201669.1|201757.8|201667.8|201759.1|201669.1|201757.8|201667.8|2
1735188230000|2024-12-26 04:43:50|201758.5|201668.5|201758.5|201668.5|201758.5|201668.5|201758.5|201668.5|1
1735188240000|2024-12-26 04:44:00|201756.3|201666.3|201757.8|201667.8|201761.1|201671.1|201756.3|201666.3|4
1735188250000|2024-12-26 04:44:10|201758.8|201668.8|201758.8|201668.8|201758.8|201668.8|201758.8|201668.8|1
1735188260000|2024-12-26 04:44:20|201759.1|201669.1|201759.1|201669.1|201759.1|201669.1|201759.1|201669.1|1
1735188270000|2024-12-26 04:44:30|201760.5|201670.5|201761.5|201671.5|201761.5|201671.5|201760.5|201670.5|3
1735188290000|2024-12-26 04:44:50|201760.4|201670.4|201760.4|201670.4|201760.4|201670.4|201760.4|201670.4|1
1735188300000|2024-12-26 04:45:00|201758.1|201668.1|201760.4|201670.4|201760.4|201670.4|201758.1|201668.1|2
1735188310000|2024-12-26 04:45:10|201760.1|201670.1|201760.1|201670.1|201760.1|201670.1|201760.1|201670.1|1
1735188330000|2024-12-26 04:45:30|201757.5|201667.5|201759.9|201669.9|201759.9|201669.9|201757.5|201667.5|2
1735188360000|2024-12-26 04:46:00|201759.4|201669.4|201761.1|201671.1|201766|201676|201759.4|201669.4|6
1735188370000|2024-12-26 04:46:10|201760.9|201670.9|201760.9|201670.9|201760.9|201670.9|201760.9|201670.9|1
1735188390000|2024-12-26 04:46:30|201761.1|201671.1|201760.5|201670.5|201761.1|201671.1|201757.6|201667.6|5
1735188420000|2024-12-26 04:47:00|201759.8|201669.8|201790.2|201700.2|201792.4|201702.4|201756.8|201666.8|9
1735188430000|2024-12-26 04:47:10|201788.7|201698.7|201783|201693|201788.7|201698.7|201782.6|201692.6|10
1735188440000|2024-12-26 04:47:20|201787.5|201697.5|201784.8|201694.8|201787.5|201697.5|201784.8|201694.8|2
1735188460000|2024-12-26 04:47:40|201783.8|201693.8|201785.2|201695.2|201788.6|201698.6|201777.5|201687.5|14
1735188470000|2024-12-26 04:47:50|201785|201695|201785|201695|201785|201695|201785|201695|1
1735188490000|2024-12-26 04:48:10|201788.4|201698.4|201791.3|201701.3|201796.7|201706.7|201788.4|201698.4|6
1735188500000|2024-12-26 04:48:20|201796.2|201706.2|201792.4|201702.4|201796.2|201706.2|201792.4|201702.4|3
1735188520000|2024-12-26 04:48:40|201795.5|201705.5|201792.1|201702.1|201795.5|201705.5|201792.1|201702.1|2
1735188540000|2024-12-26 04:49:00|201790.6|201700.6|201791.7|201701.7|201794.1|201704.1|201790.6|201700.6|3
1735188570000|2024-12-26 04:49:30|201793.8|201703.8|201793.8|201703.8|201793.8|201703.8|201793.8|201703.8|1
1735188580000|2024-12-26 04:49:40|201791.8|201701.8|201792.3|201702.3|201792.4|201702.4|201791.8|201701.8|4
1735188590000|2024-12-26 04:49:50|201791.8|201701.8|201792.3|201702.3|201796.2|201706.2|201791.8|201701.8|5
1735188600000|2024-12-26 04:50:00|201802.1|201712.1|201803.3|201713.3|201807.8|201717.8|201796.9|201706.9|7
1735188610000|2024-12-26 04:50:10|201801.4|201711.4|201802.3|201712.3|201803.1|201713.1|201797.6|201707.6|6
1735188630000|2024-12-26 04:50:30|201799.1|201709.1|201799.1|201709.1|201799.1|201709.1|201799.1|201709.1|1
1735188640000|2024-12-26 04:50:40|201801|201711|201799.7|201709.7|201804.1|201714.1|201798.6|201708.6|7
1735188670000|2024-12-26 04:51:10|201794.3|201704.3|201802.3|201712.3|201804.4|201714.4|201794.3|201704.3|3
1735188680000|2024-12-26 04:51:20|201803.6|201713.6|201798.4|201708.4|201803.6|201713.6|201798.4|201708.4|3
1735188690000|2024-12-26 04:51:30|201803.4|201713.4|201804.9|201714.9|201809.4|201719.4|201798.8|201708.8|9
1735188700000|2024-12-26 04:51:40|201806.4|201716.4|201806.2|201716.2|201806.4|201716.4|201806.2|201716.2|2
1735188710000|2024-12-26 04:51:50|201804.2|201714.2|201807.9|201717.9|201807.9|201717.9|201804.2|201714.2|4
1735188720000|2024-12-26 04:52:00|201805.8|201715.8|201807.7|201717.7|201807.7|201717.7|201805.8|201715.8|2
1735188730000|2024-12-26 04:52:10|201805.8|201715.8|201807.4|201717.4|201807.8|201717.8|201805.7|201715.7|9
1735188740000|2024-12-26 04:52:20|201807.3|201717.3|201806.6|201716.6|201807.3|201717.3|201804.6|201714.6|4
1735188750000|2024-12-26 04:52:30|201808.9|201718.9|201799.8|201709.8|201808.9|201718.9|201799.8|201709.8|2
1735188760000|2024-12-26 04:52:40|201804.2|201714.2|201804.8|201714.8|201807.6|201717.6|201800.5|201710.5|6
1735188790000|2024-12-26 04:53:10|201801.4|201711.4|201803.7|201713.7|201804.1|201714.1|201801.4|201711.4|6
1735188800000|2024-12-26 04:53:20|201805.8|201715.8|201807.6|201717.6|201808.4|201718.4|201802.1|201712.1|17
1735188830000|2024-12-26 04:53:50|201801.9|201711.9|201803.1|201713.1|201808.3|201718.3|201801.9|201711.9|9
1735188840000|2024-12-26 04:54:00|201806.1|201716.1|201807.1|201717.1|201808.3|201718.3|201803.1|201713.1|20
1735188870000|2024-12-26 04:54:30|201805.8|201715.8|201807.8|201717.8|201807.8|201717.8|201805.8|201715.8|2
1735188900000|2024-12-26 04:55:00|201804.5|201714.5|201807.4|201717.4|201808.2|201718.2|201804.5|201714.5|6
1735188930000|2024-12-26 04:55:30|201808|201718|201807.4|201717.4|201808.2|201718.2|201804.5|201714.5|8
1735188940000|2024-12-26 04:55:40|201804.8|201714.8|201803.2|201713.2|201804.8|201714.8|201803.2|201713.2|2
1735188950000|2024-12-26 04:55:50|201802.8|201712.8|201802.8|201712.8|201802.8|201712.8|201802.8|201712.8|1
1735188970000|2024-12-26 04:56:10|201799.5|201709.5|201799.1|201709.1|201799.5|201709.5|201799.1|201709.1|2
1735188990000|2024-12-26 04:56:30|201801.6|201711.6|201799|201709|201801.6|201711.6|201799|201709|3
1735189000000|2024-12-26 04:56:40|201795.9|201705.9|201797.3|201707.3|201797.3|201707.3|201795.9|201705.9|3
1735189010000|2024-12-26 04:56:50|201798.3|201708.3|201798.3|201708.3|201798.3|201708.3|201798.3|201708.3|1
1735189020000|2024-12-26 04:57:00|201795.9|201705.9|201798.3|201708.3|201798.3|201708.3|201795.9|201705.9|3
1735189050000|2024-12-26 04:57:30|201794.3|201704.3|201798.3|201708.3|201798.3|201708.3|201794.3|201704.3|2
1735189070000|2024-12-26 04:57:50|201802.7|201712.7|201811.7|201721.7|201817|201727|201802.7|201712.7|11
1735189080000|2024-12-26 04:58:00|201816.1|201726.1|201812.6|201722.6|201816.1|201726.1|201812.6|201722.6|2
1735189100000|2024-12-26 04:58:20|201809.9|201719.9|201812.5|201722.5|201812.5|201722.5|201808.7|201718.7|7
1735189110000|2024-12-26 04:58:30|201813.4|201723.4|201813.7|201723.7|201813.8|201723.8|201809.7|201719.7|12
1735189120000|2024-12-26 04:58:40|201810.7|201720.7|201809.2|201719.2|201810.7|201720.7|201809.2|201719.2|2
1735189150000|2024-12-26 04:59:10|201810.5|201720.5|201811.8|201721.8|201815.8|201725.8|201809.3|201719.3|4
1735189160000|2024-12-26 04:59:20|201811.5|201721.5|201811.5|201721.5|201811.5|201721.5|201811.5|201721.5|1
1735189170000|2024-12-26 04:59:30|201815.4|201725.4|201809.9|201719.9|201815.4|201725.4|201808|201718|5
1735189180000|2024-12-26 04:59:40|201813.4|201723.4|201812.5|201722.5|201814.7|201724.7|201810|201720|5
1735189200000|2024-12-26 05:00:00|201814.9|201724.9|201808.3|201718.3|201814.9|201724.9|201808.3|201718.3|2
1735189210000|2024-12-26 05:00:10|201810.7|201720.7|201811.6|201721.6|201811.6|201721.6|201808.8|201718.8|3
1735189240000|2024-12-26 05:00:40|201807.5|201717.5|201807.6|201717.6|201809.5|201719.5|201807.5|201717.5|3
1735189250000|2024-12-26 05:00:50|201807.8|201717.8|201807.8|201717.8|201807.8|201717.8|201807.8|201717.8|1
1735189270000|2024-12-26 05:01:10|201810.3|201720.3|201810.3|201720.3|201810.3|201720.3|201810.3|201720.3|1
1735189290000|2024-12-26 05:01:30|201810.5|201720.5|201810.9|201720.9|201814.5|201724.5|201810.5|201720.5|4
1735189300000|2024-12-26 05:01:40|201810.5|201720.5|201809.8|201719.8|201810.5|201720.5|201805.6|201715.6|4
1735189340000|2024-12-26 05:02:20|201815.5|201725.5|201805.9|201715.9|201815.5|201725.5|201805.9|201715.9|2
1735189370000|2024-12-26 05:02:50|201811.5|201721.5|201811.5|201721.5|201811.5|201721.5|201811.5|201721.5|1
1735189390000|2024-12-26 05:03:10|201806.7|201716.7|201806.7|201716.7|201806.7|201716.7|201806.7|201716.7|1
1735189400000|2024-12-26 05:03:20|201806.3|201716.3|201806.3|201716.3|201806.3|201716.3|201806.3|201716.3|1
1735189420000|2024-12-26 05:03:40|201811|201721|201811|201721|201811|201721|201811|201721|1
1735189450000|2024-12-26 05:04:10|201806.2|201716.2|201806.2|201716.2|201806.2|201716.2|201806.2|201716.2|1
1735189460000|2024-12-26 05:04:20|201805.5|201715.5|201805.5|201715.5|201805.5|201715.5|201805.5|201715.5|1
1735189480000|2024-12-26 05:04:40|201814.5|201724.5|201814.5|201724.5|201814.5|201724.5|201814.5|201724.5|1
1735189490000|2024-12-26 05:04:50|201811|201721|201809.5|201719.5|201811|201721|201807.8|201717.8|4
1735189500000|2024-12-26 05:05:00|201808.5|201718.5|201807.3|201717.3|201808.5|201718.5|201807.3|201717.3|2
1735189510000|2024-12-26 05:05:10|201810.6|201720.6|201808.3|201718.3|201810.6|201720.6|201808.3|201718.3|2
1735189520000|2024-12-26 05:05:20|201804.5|201714.5|201806.5|201716.5|201806.5|201716.5|201804.5|201714.5|2
1735189550000|2024-12-26 05:05:50|201808.5|201718.5|201808.5|201718.5|201808.5|201718.5|201808.5|201718.5|1
1735189570000|2024-12-26 05:06:10|201808.1|201718.1|201808.1|201718.1|201808.1|201718.1|201808.1|201718.1|1
1735189580000|2024-12-26 05:06:20|201804.5|201714.5|201804.5|201714.5|201804.5|201714.5|201804.5|201714.5|1
1735189590000|2024-12-26 05:06:30|201806.7|201716.7|201806.7|201716.7|201806.7|201716.7|201806.7|201716.7|1
1735189600000|2024-12-26 05:06:40|201808.4|201718.4|201808.4|201718.4|201808.4|201718.4|201808.4|201718.4|1
1735189610000|2024-12-26 05:06:50|201810|201720|201805.1|201715.1|201810|201720|201805.1|201715.1|2
1735189640000|2024-12-26 05:07:20|201809.5|201719.5|201805.8|201715.8|201809.5|201719.5|201805.8|201715.8|3
1735189650000|2024-12-26 05:07:30|201806.1|201716.1|201806|201716|201806.1|201716.1|201806|201716|2
1735189660000|2024-12-26 05:07:40|201810.7|201720.7|201806.3|201716.3|201810.7|201720.7|201806.3|201716.3|3
1735189690000|2024-12-26 05:08:10|201801.9|201711.9|201805.6|201715.6|201805.6|201715.6|201801.9|201711.9|3
1735189720000|2024-12-26 05:08:40|201803.5|201713.5|201803.5|201713.5|201803.5|201713.5|201803.5|201713.5|1
1735189730000|2024-12-26 05:08:50|201802.2|201712.2|201805.6|201715.6|201805.6|201715.6|201802.2|201712.2|2
1735189740000|2024-12-26 05:09:00|201805.9|201715.9|201805.9|201715.9|201805.9|201715.9|201805.9|201715.9|1
1735189760000|2024-12-26 05:09:20|201805.5|201715.5|201803.7|201713.7|201805.5|201715.5|201803.7|201713.7|2
1735189790000|2024-12-26 05:09:50|201808|201718|201808|201718|201808|201718|201808|201718|1
1735189810000|2024-12-26 05:10:10|201798.6|201708.6|201789.6|201699.6|201798.6|201708.6|201786.1|201696.1|4
1735189820000|2024-12-26 05:10:20|201789.5|201699.5|201789.6|201699.6|201789.6|201699.6|201789.5|201699.5|2
1735189840000|2024-12-26 05:10:40|201785.2|201695.2|201783.6|201693.6|201785.2|201695.2|201783.6|201693.6|2
1735189850000|2024-12-26 05:10:50|201783.4|201693.4|201783.4|201693.4|201783.4|201693.4|201783.4|201693.4|1
1735189870000|2024-12-26 05:11:10|201788.5|201698.5|201800.4|201710.4|201806.8|201716.8|201788.5|201698.5|8
1735189880000|2024-12-26 05:11:20|201800.6|201710.6|201805.8|201715.8|201805.8|201715.8|201800.6|201710.6|2
1735189890000|2024-12-26 05:11:30|201802.5|201712.5|201802.5|201712.5|201802.5|201712.5|201802.5|201712.5|1
1735189920000|2024-12-26 05:12:00|201807|201717|201804.8|201714.8|201807|201717|201804.8|201714.8|2
1735189940000|2024-12-26 05:12:20|201798.4|201708.4|201802.9|201712.9|201802.9|201712.9|201798.4|201708.4|3
1735189960000|2024-12-26 05:12:40|201798.1|201708.1|201797.5|201707.5|201802|201712|201793.6|201703.6|11
1735189980000|2024-12-26 05:13:00|201797.6|201707.6|201794.6|201704.6|201797.9|201707.9|201793.9|201703.9|4
1735189990000|2024-12-26 05:13:10|201793.6|201703.6|201796.6|201706.6|201796.6|201706.6|201793.6|201703.6|2
1735190000000|2024-12-26 05:13:20|201795.5|201705.5|201790.1|201700.1|201795.5|201705.5|201790.1|201700.1|3
1735190030000|2024-12-26 05:13:50|201791|201701|201798.9|201708.9|201798.9|201708.9|201791|201701|4
1735190040000|2024-12-26 05:14:00|201802.3|201712.3|201806.7|201716.7|201806.7|201716.7|201798.5|201708.5|5
1735190060000|2024-12-26 05:14:20|201804.4|201714.4|201804.4|201714.4|201804.4|201714.4|201804.4|201714.4|1
1735190070000|2024-12-26 05:14:30|201806.5|201716.5|201806.3|201716.3|201806.5|201716.5|201804.3|201714.3|4
1735190100000|2024-12-26 05:15:00|201808|201718|201808|201718|201808|201718|201808|201718|1
1735190110000|2024-12-26 05:15:10|201811|201721|201811|201721|201811|201721|201811|201721|1
1735190120000|2024-12-26 05:15:20|201806.9|201716.9|201806.9|201716.9|201806.9|201716.9|201806.9|201716.9|1
1735190130000|2024-12-26 05:15:30|201806.3|201716.3|201806.3|201716.3|201806.3|201716.3|201806.3|201716.3|1
1735190160000|2024-12-26 05:16:00|201808|201718|201808|201718|201808|201718|201808|201718|1
1735190170000|2024-12-26 05:16:10|201811|201721|201811|201721|201811|201721|201811|201721|1
1735190180000|2024-12-26 05:16:20|201806.8|201716.8|201806.8|201716.8|201806.8|201716.8|201806.8|201716.8|1
1735190210000|2024-12-26 05:16:50|201811|201721|201807.9|201717.9|201820|201730|201807.9|201717.9|3
1735190230000|2024-12-26 05:17:10|201808.2|201718.2|201808.2|201718.2|201808.2|201718.2|201808.2|201718.2|1
1735190250000|2024-12-26 05:17:30|201811|201721|201811|201721|201811|201721|201811|201721|1
1735190270000|2024-12-26 05:17:50|201808.6|201718.6|201808.6|201718.6|201808.6|201718.6|201808.6|201718.6|1
1735190300000|2024-12-26 05:18:20|201810.3|201720.3|201810.3|201720.3|201810.3|201720.3|201810.3|201720.3|1
1735190310000|2024-12-26 05:18:30|201817|201727|201817|201727|201817|201727|201817|201727|1
1735190320000|2024-12-26 05:18:40|201816.7|201726.7|201809.3|201719.3|201816.7|201726.7|201809.3|201719.3|2
1735190330000|2024-12-26 05:18:50|201808.7|201718.7|201808.7|201718.7|201808.7|201718.7|201808.7|201718.7|1
1735190350000|2024-12-26 05:19:10|201810.3|201720.3|201810.3|201720.3|201810.3|201720.3|201810.3|201720.3|1
1735190370000|2024-12-26 05:19:30|201808.5|201718.5|201808.5|201718.5|201808.5|201718.5|201808.5|201718.5|1
1735190380000|2024-12-26 05:19:40|201807|201717|201807|201717|201807|201717|201807|201717|1
1735190400000|2024-12-26 05:20:00|201810.5|201720.5|201812.6|201722.6|201813.8|201723.8|201810.5|201720.5|3
1735190440000|2024-12-26 05:20:40|201822.5|201732.5|201822.5|201732.5|201822.5|201732.5|201822.5|201732.5|1
1735190450000|2024-12-26 05:20:50|201813.3|201723.3|201813.3|201723.3|201813.3|201723.3|201813.3|201723.3|1
1735190460000|2024-12-26 05:21:00|201811.2|201721.2|201811.2|201721.2|201811.2|201721.2|201811.2|201721.2|1
1735190490000|2024-12-26 05:21:30|201814.8|201724.8|201814.8|201724.8|201814.8|201724.8|201814.8|201724.8|1
1735190500000|2024-12-26 05:21:40|201822.5|201732.5|201822.5|201732.5|201822.5|201732.5|201822.5|201732.5|1
1735190510000|2024-12-26 05:21:50|201814.8|201724.8|201810.7|201720.7|201814.8|201724.8|201810.7|201720.7|2
1735190520000|2024-12-26 05:22:00|201810.5|201720.5|201810.5|201720.5|201810.5|201720.5|201810.5|201720.5|1
1735190540000|2024-12-26 05:22:20|201812.3|201722.3|201810.2|201720.2|201812.3|201722.3|201810.2|201720.2|2
1735190570000|2024-12-26 05:22:50|201810.4|201720.4|201812.3|201722.3|201812.3|201722.3|201810.2|201720.2|3
1735190580000|2024-12-26 05:23:00|201812.4|201722.4|201807.6|201717.6|201812.4|201722.4|201807.6|201717.6|3
1735190590000|2024-12-26 05:23:10|201811.5|201721.5|201808.2|201718.2|201811.5|201721.5|201808.2|201718.2|2
1735190610000|2024-12-26 05:23:30|201808.8|201718.8|201803.3|201713.3|201808.8|201718.8|201803.3|201713.3|2
1735190620000|2024-12-26 05:23:40|201802.9|201712.9|201802.9|201712.9|201802.9|201712.9|201802.9|201712.9|1
1735190640000|2024-12-26 05:24:00|201802.8|201712.8|201802.3|201712.3|201802.8|201712.8|201802.3|201712.3|2
1735190660000|2024-12-26 05:24:20|201802.1|201712.1|201802.1|201712.1|201802.1|201712.1|201802.1|201712.1|1
1735190710000|2024-12-26 05:25:10|201798.5|201708.5|201798.5|201708.5|201798.5|201708.5|201798.5|201708.5|1
1735190720000|2024-12-26 05:25:20|201800.1|201710.1|201800.1|201710.1|201800.1|201710.1|201800.1|201710.1|1
1735190730000|2024-12-26 05:25:30|201802.1|201712.1|201801.9|201711.9|201802.1|201712.1|201801.9|201711.9|2
1735190750000|2024-12-26 05:25:50|201802|201712|201802|201712|201802|201712|201802|201712|1
1735190760000|2024-12-26 05:26:00|201806.2|201716.2|201803|201713|201806.2|201716.2|201803|201713|2
1735190800000|2024-12-26 05:26:40|201799|201709|201801.3|201711.3|201801.3|201711.3|201799|201709|2
1735190810000|2024-12-26 05:26:50|201803.1|201713.1|201803.1|201713.1|201803.1|201713.1|201803.1|201713.1|1
1735190820000|2024-12-26 05:27:00|201805.2|201715.2|201805.2|201715.2|201805.2|201715.2|201805.2|201715.2|1
1735190830000|2024-12-26 05:27:10|201803.3|201713.3|201803.3|201713.3|201803.3|201713.3|201803.3|201713.3|1
1735190840000|2024-12-26 05:27:20|201806.9|201716.9|201804.4|201714.4|201806.9|201716.9|201804.4|201714.4|2
1735190880000|2024-12-26 05:28:00|201802.5|201712.5|201802.5|201712.5|201802.5|201712.5|201802.5|201712.5|1
1735190900000|2024-12-26 05:28:20|201799|201709|201803.2|201713.2|201803.2|201713.2|201799|201709|2
1735190920000|2024-12-26 05:28:40|201804.2|201714.2|201804.2|201714.2|201804.2|201714.2|201804.2|201714.2|1
1735190940000|2024-12-26 05:29:00|201802.5|201712.5|201801.9|201711.9|201805.3|201715.3|201801.6|201711.6|8
1735190960000|2024-12-26 05:29:20|201801.6|201711.6|201801.9|201711.9|201805.2|201715.2|201801.6|201711.6|3
1735190970000|2024-12-26 05:29:30|201802|201712|201802|201712|201802|201712|201802|201712|1
1735191010000|2024-12-26 05:30:10|201798|201708|201800.1|201710.1|201800.1|201710.1|201798|201708|2
1735191050000|2024-12-26 05:30:50|201798|201708|201800.2|201710.2|201803.6|201713.6|201796.5|201706.5|5
1735191090000|2024-12-26 05:31:30|201793.5|201703.5|201799.7|201709.7|201803|201713|201793.5|201703.5|7
1735191120000|2024-12-26 05:32:00|201803.8|201713.8|201806|201716|201806|201716|201803.8|201713.8|2
1735191130000|2024-12-26 05:32:10|201806.1|201716.1|201806.1|201716.1|201806.1|201716.1|201806.1|201716.1|1
1735191150000|2024-12-26 05:32:30|201806|201716|201806|201716|201806|201716|201806|201716|1
1735191160000|2024-12-26 05:32:40|201808|201718|201804.7|201714.7|201808|201718|201804.7|201714.7|2
1735191190000|2024-12-26 05:33:10|201804|201714|201804|201714|201804|201714|201804|201714|1
1735191200000|2024-12-26 05:33:20|201799.2|201709.2|201803|201713|201806.5|201716.5|201799.2|201709.2|4
1735191210000|2024-12-26 05:33:30|201802.8|201712.8|201802.8|201712.8|201802.8|201712.8|201802.8|201712.8|1
1735191240000|2024-12-26 05:34:00|201808.5|201718.5|201808.5|201718.5|201808.5|201718.5|201808.5|201718.5|1
1735191250000|2024-12-26 05:34:10|201809.8|201719.8|201807|201717|201809.8|201719.8|201807|201717|2
1735191260000|2024-12-26 05:34:20|201806.8|201716.8|201806.8|201716.8|201806.8|201716.8|201806.8|201716.8|1
1735191280000|2024-12-26 05:34:40|201807.8|201717.8|201807.8|201717.8|201807.8|201717.8|201807.8|201717.8|1
1735191300000|2024-12-26 05:35:00|201809.3|201719.3|201806.2|201716.2|201809.3|201719.3|201806.2|201716.2|3
1735191330000|2024-12-26 05:35:30|201807.5|201717.5|201807.5|201717.5|201807.5|201717.5|201807.5|201717.5|1
1735191340000|2024-12-26 05:35:40|201804.3|201714.3|201804.5|201714.5|201807.8|201717.8|201804.3|201714.3|3
1735191360000|2024-12-26 05:36:00|201803|201713|201802.6|201712.6|201806.1|201716.1|201802.6|201712.6|4
1735191370000|2024-12-26 05:36:10|201806.1|201716.1|201806.1|201716.1|201806.1|201716.1|201802.7|201712.7|3
1735191380000|2024-12-26 05:36:20|201802.8|201712.8|201802.8|201712.8|201802.8|201712.8|201802.8|201712.8|1
1735191390000|2024-12-26 05:36:30|201805|201715|201807.9|201717.9|201807.9|201717.9|201804.6|201714.6|3
1735191400000|2024-12-26 05:36:40|201804.5|201714.5|201806.5|201716.5|201806.5|201716.5|201804.5|201714.5|2
1735191440000|2024-12-26 05:37:20|201807.8|201717.8|201807.8|201717.8|201807.8|201717.8|201807.8|201717.8|1
1735191450000|2024-12-26 05:37:30|201806.1|201716.1|201806.1|201716.1|201806.1|201716.1|201806.1|201716.1|1
1735191470000|2024-12-26 05:37:50|201805.1|201715.1|201803.7|201713.7|201807|201717|201803.7|201713.7|4
1735191480000|2024-12-26 05:38:00|201803.9|201713.9|201803.9|201713.9|201803.9|201713.9|201803.9|201713.9|1
1735191500000|2024-12-26 05:38:20|201806.7|201716.7|201803.7|201713.7|201807.1|201717.1|201803.6|201713.6|4
1735191520000|2024-12-26 05:38:40|201803.4|201713.4|201803.4|201713.4|201803.4|201713.4|201803.4|201713.4|1
1735191540000|2024-12-26 05:39:00|201805.3|201715.3|201805.3|201715.3|201805.3|201715.3|201805.3|201715.3|1
1735191560000|2024-12-26 05:39:20|201805.4|201715.4|201805.4|201715.4|201805.4|201715.4|201805.4|201715.4|1
1735191570000|2024-12-26 05:39:30|201803.4|201713.4|201803.4|201713.4|201803.4|201713.4|201803.4|201713.4|1
1735191580000|2024-12-26 05:39:40|201806.6|201716.6|201803.1|201713.1|201806.6|201716.6|201803.1|201713.1|4
1735191590000|2024-12-26 05:39:50|201803.4|201713.4|201803.4|201713.4|201803.4|201713.4|201803.4|201713.4|1
1735191610000|2024-12-26 05:40:10|201805.1|201715.1|201808.3|201718.3|201808.3|201718.3|201805.1|201715.1|2
1735191620000|2024-12-26 05:40:20|201808|201718|201808|201718|201808|201718|201808|201718|1
1735191640000|2024-12-26 05:40:40|201804.8|201714.8|201804.8|201714.8|201804.8|201714.8|201804.8|201714.8|1
1735191650000|2024-12-26 05:40:50|201802.7|201712.7|201797.6|201707.6|201802.7|201712.7|201792.2|201702.2|5
1735191660000|2024-12-26 05:41:00|201797.8|201707.8|201792.5|201702.5|201797.8|201707.8|201792.4|201702.4|5
1735191670000|2024-12-26 05:41:10|201792.7|201702.7|201792.7|201702.7|201792.7|201702.7|201792.7|201702.7|1
1735191680000|2024-12-26 05:41:20|201792.8|201702.8|201792.8|201702.8|201792.8|201702.8|201792.8|201702.8|1
1735191690000|2024-12-26 05:41:30|201791.3|201701.3|201791|201701|201791.3|201701.3|201791|201701|2
1735191710000|2024-12-26 05:41:50|201791.5|201701.5|201791.5|201701.5|201791.5|201701.5|201791.5|201701.5|1
1735191720000|2024-12-26 05:42:00|201796|201706|201796|201706|201796|201706|201796|201706|1
1735191750000|2024-12-26 05:42:30|201797.8|201707.8|201797.8|201707.8|201797.8|201707.8|201797.8|201707.8|1
1735191770000|2024-12-26 05:42:50|201796.2|201706.2|201796.2|201706.2|201796.2|201706.2|201796.2|201706.2|1
1735191790000|2024-12-26 05:43:10|201796.3|201706.3|201796.3|201706.3|201796.3|201706.3|201796.3|201706.3|1
1735191800000|2024-12-26 05:43:20|201798.2|201708.2|201795.6|201705.6|201798.5|201708.5|201795.6|201705.6|5
1735191830000|2024-12-26 05:43:50|201797.8|201707.8|201797.8|201707.8|201797.8|201707.8|201797.8|201707.8|1
1735191850000|2024-12-26 05:44:10|201798.2|201708.2|201795.9|201705.9|201798.2|201708.2|201795.5|201705.5|3
1735191860000|2024-12-26 05:44:20|201799.2|201709.2|201799.2|201709.2|201799.2|201709.2|201799.2|201709.2|1
1735191870000|2024-12-26 05:44:30|201795.9|201705.9|201803.9|201713.9|201806.5|201716.5|201795.9|201705.9|14
1735191880000|2024-12-26 05:44:40|201807.1|201717.1|201803.7|201713.7|201807.1|201717.1|201803.7|201713.7|3
1735191890000|2024-12-26 05:44:50|201807.3|201717.3|201810.1|201720.1|201810.1|201720.1|201803.8|201713.8|3
1735191900000|2024-12-26 05:45:00|201809.1|201719.1|201808.5|201718.5|201813.8|201723.8|201808.5|201718.5|6
1735191930000|2024-12-26 05:45:30|201810.5|201720.5|201810.5|201720.5|201810.5|201720.5|201810.5|201720.5|1
1735191950000|2024-12-26 05:45:50|201808.1|201718.1|201808.1|201718.1|201808.1|201718.1|201808.1|201718.1|1
1735191970000|2024-12-26 05:46:10|201807.1|201717.1|201806.6|201716.6|201810.2|201720.2|201806.6|201716.6|3
1735192000000|2024-12-26 05:46:40|201809|201719|201809|201719|201809|201719|201809|201719|1
1735192020000|2024-12-26 05:47:00|201807.4|201717.4|201807.4|201717.4|201807.4|201717.4|201807.4|201717.4|1
1735192030000|2024-12-26 05:47:10|201808.9|201718.9|201808.9|201718.9|201808.9|201718.9|201808.9|201718.9|1
1735192050000|2024-12-26 05:47:30|201811.3|201721.3|201809.3|201719.3|201811.3|201721.3|201809.3|201719.3|2
1735192060000|2024-12-26 05:47:40|201812.4|201722.4|201810.8|201720.8|201814.4|201724.4|201810.8|201720.8|4
1735192070000|2024-12-26 05:47:50|201814.4|201724.4|201811.1|201721.1|201814.4|201724.4|201811.1|201721.1|2
1735192080000|2024-12-26 05:48:00|201814.7|201724.7|201812.9|201722.9|201816.3|201726.3|201812.9|201722.9|3
1735192090000|2024-12-26 05:48:10|201811.1|201721.1|201811.1|201721.1|201811.1|201721.1|201811.1|201721.1|1
1735192110000|2024-12-26 05:48:30|201814.4|201724.4|201812.4|201722.4|201815.7|201725.7|201812.4|201722.4|3
1735192130000|2024-12-26 05:48:50|201812|201722|201812|201722|201812|201722|201812|201722|1
1735192140000|2024-12-26 05:49:00|201814.3|201724.3|201814.3|201724.3|201814.3|201724.3|201814.3|201724.3|1
1735192150000|2024-12-26 05:49:10|201815|201725|201812.8|201722.8|201816|201726|201812.8|201722.8|3
1735192190000|2024-12-26 05:49:50|201815.8|201725.8|201815.8|201725.8|201815.8|201725.8|201815.8|201725.8|1
1735192200000|2024-12-26 05:50:00|201816.2|201726.2|201809.2|201719.2|201816.2|201726.2|201809.2|201719.2|2
1735192220000|2024-12-26 05:50:20|201812.5|201722.5|201811.4|201721.4|201814.8|201724.8|201811.4|201721.4|3
1735192230000|2024-12-26 05:50:30|201813.7|201723.7|201810.7|201720.7|201814.5|201724.5|201810.6|201720.6|8
1735192240000|2024-12-26 05:50:40|201805.9|201715.9|201795.5|201705.5|201805.9|201715.9|201789.5|201699.5|10
1735192250000|2024-12-26 05:50:50|201792.3|201702.3|201792.3|201702.3|201792.3|201702.3|201792.3|201702.3|1
1735192260000|2024-12-26 05:51:00|201792.1|201702.1|201793.9|201703.9|201793.9|201703.9|201792.1|201702.1|2
1735192270000|2024-12-26 05:51:10|201790.3|201700.3|201797.4|201707.4|201797.4|201707.4|201790.3|201700.3|3
1735192280000|2024-12-26 05:51:20|201801|201711|201804.4|201714.4|201809.3|201719.3|201801|201711|4
1735192290000|2024-12-26 05:51:30|201807.8|201717.8|201804.5|201714.5|201807.8|201717.8|201804.4|201714.4|3
1735192300000|2024-12-26 05:51:40|201807.8|201717.8|201808|201718|201808|201718|201804.5|201714.5|4
1735192310000|2024-12-26 05:51:50|201808.9|201718.9|201805.6|201715.6|201808.9|201718.9|201805.6|201715.6|2
1735192320000|2024-12-26 05:52:00|201807.6|201717.6|201807.6|201717.6|201807.6|201717.6|201804.3|201714.3|3
1735192330000|2024-12-26 05:52:10|201804.2|201714.2|201804.2|201714.2|201804.2|201714.2|201804.2|201714.2|1
1735192350000|2024-12-26 05:52:30|201807.6|201717.6|201804.2|201714.2|201807.6|201717.6|201804.2|201714.2|2
1735192360000|2024-12-26 05:52:40|201807.6|201717.6|201804.2|201714.2|201807.6|201717.6|201804.2|201714.2|2
1735192370000|2024-12-26 05:52:50|201803.2|201713.2|201803.2|201713.2|201803.2|201713.2|201803.2|201713.2|1
1735192380000|2024-12-26 05:53:00|201806.9|201716.9|201806.9|201716.9|201806.9|201716.9|201806.9|201716.9|1
1735192390000|2024-12-26 05:53:10|201804|201714|201803.6|201713.6|201807.7|201717.7|201803.2|201713.2|7
1735192410000|2024-12-26 05:53:30|201804.8|201714.8|201805.4|201715.4|201805.4|201715.4|201804.8|201714.8|2
1735192420000|2024-12-26 05:53:40|201806.2|201716.2|201808.8|201718.8|201812.2|201722.2|201806.2|201716.2|8
1735192430000|2024-12-26 05:53:50|201807.5|201717.5|201807.5|201717.5|201807.5|201717.5|201807.5|201717.5|1
1735192440000|2024-12-26 05:54:00|201807.2|201717.2|201807.2|201717.2|201807.2|201717.2|201807.2|201717.2|1
1735192470000|2024-12-26 05:54:30|201811.5|201721.5|201811.5|201721.5|201811.5|201721.5|201811.5|201721.5|1
1735192490000|2024-12-26 05:54:50|201807.5|201717.5|201807.5|201717.5|201807.5|201717.5|201807.5|201717.5|1
1735192510000|2024-12-26 05:55:10|201812.6|201722.6|201808.6|201718.6|201813.6|201723.6|201808.6|201718.6|4
1735192520000|2024-12-26 05:55:20|201808.8|201718.8|201805.4|201715.4|201808.8|201718.8|201805.4|201715.4|3
1735192540000|2024-12-26 05:55:40|201805.7|201715.7|201805.7|201715.7|201805.7|201715.7|201805.7|201715.7|1
1735192550000|2024-12-26 05:55:50|201810.9|201720.9|201806.9|201716.9|201814.7|201724.7|201806.9|201716.9|14
1735192560000|2024-12-26 05:56:00|201806.7|201716.7|201806.7|201716.7|201806.7|201716.7|201806.7|201716.7|1
1735192570000|2024-12-26 05:56:10|201806.6|201716.6|201806.6|201716.6|201806.6|201716.6|201806.6|201716.6|1
1735192580000|2024-12-26 05:56:20|201811.9|201721.9|201813.1|201723.1|201813.1|201723.1|201808.4|201718.4|9
1735192590000|2024-12-26 05:56:30|201810.9|201720.9|201809.8|201719.8|201810.9|201720.9|201809.4|201719.4|6
1735192600000|2024-12-26 05:56:40|201808.6|201718.6|201814.3|201724.3|201814.3|201724.3|201808.5|201718.5|6
1735192610000|2024-12-26 05:56:50|201810.3|201720.3|201812.1|201722.1|201815.6|201725.6|201809.8|201719.8|6
1735192630000|2024-12-26 05:57:10|201810.2|201720.2|201813.8|201723.8|201817.7|201727.7|201810.2|201720.2|7
1735192650000|2024-12-26 05:57:30|201812.2|201722.2|201813.4|201723.4|201813.4|201723.4|201812.2|201722.2|2
1735192670000|2024-12-26 05:57:50|201811.9|201721.9|201814.1|201724.1|201814.1|201724.1|201811.9|201721.9|2
1735192680000|2024-12-26 05:58:00|201813|201723|201814.7|201724.7|201814.7|201724.7|201813|201723|2
1735192700000|2024-12-26 05:58:20|201813|201723|201815.5|201725.5|201819.6|201729.6|201813|201723|5
1735192730000|2024-12-26 05:58:50|201819.6|201729.6|201815.5|201725.5|201819.6|201729.6|201815.5|201725.5|2
1735192740000|2024-12-26 05:59:00|201819.6|201729.6|201810.5|201720.5|201819.6|201729.6|201810.5|201720.5|3
1735192750000|2024-12-26 05:59:10|201812.7|201722.7|201812.7|201722.7|201812.7|201722.7|201812.7|201722.7|1
1735192760000|2024-12-26 05:59:20|201811.4|201721.4|201812|201722|201816.1|201726.1|201811.4|201721.4|3
1735192770000|2024-12-26 05:59:30|201812.3|201722.3|201813.2|201723.2|201818.2|201728.2|201812.3|201722.3|6
1735192800000|2024-12-26 06:00:00|201816.6|201726.6|201807.6|201717.6|201817.2|201727.2|201806.5|201716.5|13
1735192810000|2024-12-26 06:00:10|201812.9|201722.9|201808.2|201718.2|201816.3|201726.3|201806.3|201716.3|26
1735192820000|2024-12-26 06:00:20|201808.5|201718.5|201808.5|201718.5|201808.5|201718.5|201808.5|201718.5|1
1735192830000|2024-12-26 06:00:30|201811.8|201721.8|201811.9|201721.9|201811.9|201721.9|201811.8|201721.8|2
1735192840000|2024-12-26 06:00:40|201810.2|201720.2|201811|201721|201816.1|201726.1|201809.8|201719.8|5
1735192860000|2024-12-26 06:01:00|201812.2|201722.2|201812.2|201722.2|201812.2|201722.2|201812.2|201722.2|1
1735192870000|2024-12-26 06:01:10|201811.9|201721.9|201811.6|201721.6|201811.9|201721.9|201811.6|201721.6|2
1735192880000|2024-12-26 06:01:20|201812.2|201722.2|201812.2|201722.2|201812.2|201722.2|201812.2|201722.2|1
1735192890000|2024-12-26 06:01:30|201810.4|201720.4|201812|201722|201812|201722|201810.4|201720.4|2
1735192900000|2024-12-26 06:01:40|201810.8|201720.8|201810.8|201720.8|201810.8|201720.8|201810.8|201720.8|1
1735192910000|2024-12-26 06:01:50|201812|201722|201815.6|201725.6|201815.6|201725.6|201809.8|201719.8|5
1735192920000|2024-12-26 06:02:00|201811.4|201721.4|201813.1|201723.1|201816|201726|201802.7|201712.7|32
1735192930000|2024-12-26 06:02:10|201808.3|201718.3|201806.8|201716.8|201815.8|201725.8|201799.8|201709.8|21
1735192940000|2024-12-26 06:02:20|201804.8|201714.8|201804.6|201714.6|201811.2|201721.2|201802|201712|23
1735192950000|2024-12-26 06:02:30|201804.5|201714.5|201806.2|201716.2|201808.1|201718.1|201803.8|201713.8|24
1735192960000|2024-12-26 06:02:40|201805.4|201715.4|201805.9|201715.9|201809.5|201719.5|201804.6|201714.6|9
1735192970000|2024-12-26 06:02:50|201805.1|201715.1|201806.3|201716.3|201806.3|201716.3|201804.7|201714.7|7
1735192980000|2024-12-26 06:03:00|201804.7|201714.7|201806.8|201716.8|201810.8|201720.8|201801.5|201711.5|21
1735192990000|2024-12-26 06:03:10|201805|201715|201805.3|201715.3|201812.1|201722.1|201799.6|201709.6|19
1735193000000|2024-12-26 06:03:20|201804.3|201714.3|201805.3|201715.3|201805.3|201715.3|201804.3|201714.3|4
1735193010000|2024-12-26 06:03:30|201805.2|201715.2|201805.3|201715.3|201808.3|201718.3|201804.2|201714.2|4
1735193020000|2024-12-26 06:03:40|201804.5|201714.5|201803.6|201713.6|201809.7|201719.7|201795.4|201705.4|19
1735193030000|2024-12-26 06:03:50|201801.8|201711.8|201804.1|201714.1|201805|201715|201799.4|201709.4|7
1735193040000|2024-12-26 06:04:00|201808.6|201718.6|201805.9|201715.9|201809.6|201719.6|201805.7|201715.7|4
1735193050000|2024-12-26 06:04:10|201804.3|201714.3|201809.7|201719.7|201810.1|201720.1|201801.6|201711.6|9
1735193060000|2024-12-26 06:04:20|201808.4|201718.4|201804.5|201714.5|201808.4|201718.4|201804.5|201714.5|2
1735193070000|2024-12-26 06:04:30|201801.7|201711.7|201804.3|201714.3|201804.3|201714.3|201801.7|201711.7|3
1735193080000|2024-12-26 06:04:40|201807.9|201717.9|201803.9|201713.9|201807.9|201717.9|201803.9|201713.9|2
1735193100000|2024-12-26 06:05:00|201801.3|201711.3|201804.9|201714.9|201813.3|201723.3|201800.9|201710.9|26
1735193110000|2024-12-26 06:05:10|201805.7|201715.7|201811.7|201721.7|201811.7|201721.7|201805.7|201715.7|3
1735193120000|2024-12-26 06:05:20|201811.5|201721.5|201811.5|201721.5|201811.5|201721.5|201811.5|201721.5|1
1735193130000|2024-12-26 06:05:30|201812|201722|201812|201722|201812|201722|201812|201722|1
1735193140000|2024-12-26 06:05:40|201804.4|201714.4|201807.5|201717.5|201807.7|201717.7|201803.4|201713.4|15
1735193150000|2024-12-26 06:05:50|201804.1|201714.1|201805.7|201715.7|201807.5|201717.5|201803.6|201713.6|17
1735193160000|2024-12-26 06:06:00|201804.7|201714.7|201809.6|201719.6|201814.5|201724.5|201803.4|201713.4|13
1735193170000|2024-12-26 06:06:10|201807.1|201717.1|201808.9|201718.9|201813.8|201723.8|201802.3|201712.3|7
1735193180000|2024-12-26 06:06:20|201813|201723|201809|201719|201813|201723|201809|201719|2
1735193190000|2024-12-26 06:06:30|201807.7|201717.7|201807.9|201717.9|201813.7|201723.7|201804.7|201714.7|20
1735193200000|2024-12-26 06:06:40|201809.3|201719.3|201806.8|201716.8|201810.7|201720.7|201806.8|201716.8|21
1735193210000|2024-12-26 06:06:50|201808.2|201718.2|201808.2|201718.2|201808.2|201718.2|201806.8|201716.8|19
1735193220000|2024-12-26 06:07:00|201806.8|201716.8|201809.7|201719.7|201812.6|201722.6|201802.3|201712.3|26
1735193230000|2024-12-26 06:07:10|201805.5|201715.5|201807.2|201717.2|201812.6|201722.6|201805.1|201715.1|10
1735193260000|2024-12-26 06:07:40|201805.7|201715.7|201805.7|201715.7|201805.7|201715.7|201805.7|201715.7|1
1735193270000|2024-12-26 06:07:50|201807.1|201717.1|201811.2|201721.2|201814.6|201724.6|201803|201713|4
1735193280000|2024-12-26 06:08:00|201810.2|201720.2|201810.2|201720.2|201810.2|201720.2|201810.2|201720.2|1
1735193320000|2024-12-26 06:08:40|201816.5|201726.5|201816.5|201726.5|201816.5|201726.5|201816.5|201726.5|1
1735193330000|2024-12-26 06:08:50|201808|201718|201810|201720|201810|201720|201808|201718|2
1735193340000|2024-12-26 06:09:00|201810.3|201720.3|201807.8|201717.8|201814.6|201724.6|201806.4|201716.4|14
1735193350000|2024-12-26 06:09:10|201810.5|201720.5|201808.2|201718.2|201815.3|201725.3|201806.5|201716.5|25
1735193360000|2024-12-26 06:09:20|201813.5|201723.5|201808.5|201718.5|201815.1|201725.1|201806.6|201716.6|23
1735193370000|2024-12-26 06:09:30|201812.9|201722.9|201808.5|201718.5|201815.2|201725.2|201807.3|201717.3|21
1735193380000|2024-12-26 06:09:40|201810.7|201720.7|201808.7|201718.7|201813.2|201723.2|201807.5|201717.5|20
1735193390000|2024-12-26 06:09:50|201812.9|201722.9|201807.3|201717.3|201815.1|201725.1|201807.3|201717.3|23
1735193400000|2024-12-26 06:10:00|201809.5|201719.5|201807.6|201717.6|201814.9|201724.9|201806.5|201716.5|19
1735193410000|2024-12-26 06:10:10|201809.8|201719.8|201807.6|201717.6|201809.8|201719.8|201807.6|201717.6|20
1735193420000|2024-12-26 06:10:20|201809.8|201719.8|201807.6|201717.6|201809.8|201719.8|201807.6|201717.6|18
1735193430000|2024-12-26 06:10:30|201809.8|201719.8|201811.3|201721.3|201816.6|201726.6|201806.2|201716.2|13
1735193440000|2024-12-26 06:10:40|201811.2|201721.2|201811.2|201721.2|201811.2|201721.2|201811.2|201721.2|1
1735193460000|2024-12-26 06:11:00|201809.8|201719.8|201813|201723|201813|201723|201809.8|201719.8|3
1735193480000|2024-12-26 06:11:20|201810.1|201720.1|201810.1|201720.1|201810.1|201720.1|201810.1|201720.1|1
1735193500000|2024-12-26 06:11:40|201806.5|201716.5|201806.5|201716.5|201806.5|201716.5|201806.5|201716.5|1
1735193520000|2024-12-26 06:12:00|201810.5|201720.5|201810.5|201720.5|201810.5|201720.5|201810.5|201720.5|1
1735193530000|2024-12-26 06:12:10|201802.5|201712.5|201807.9|201717.9|201813.4|201723.4|201802.5|201712.5|7
1735193540000|2024-12-26 06:12:20|201806.1|201716.1|201807.9|201717.9|201811.9|201721.9|201806.1|201716.1|12
1735193550000|2024-12-26 06:12:30|201812|201722|201810.2|201720.2|201814|201724|201805|201715|24
1735193560000|2024-12-26 06:12:40|201810.1|201720.1|201810.1|201720.1|201810.1|201720.1|201810.1|201720.1|1
1735193580000|2024-12-26 06:13:00|201808.8|201718.8|201809.3|201719.3|201814.3|201724.3|201808.5|201718.5|6
1735193590000|2024-12-26 06:13:10|201808.3|201718.3|201808.3|201718.3|201808.3|201718.3|201808.3|201718.3|1
1735193620000|2024-12-26 06:13:40|201811.8|201721.8|201812.8|201722.8|201812.8|201722.8|201811.8|201721.8|2
1735193640000|2024-12-26 06:14:00|201809.3|201719.3|201809.3|201719.3|201809.3|201719.3|201809.3|201719.3|1
1735193660000|2024-12-26 06:14:20|201810.3|201720.3|201812.4|201722.4|201812.5|201722.5|201810.3|201720.3|3
1735193690000|2024-12-26 06:14:50|201816.6|201726.6|201808.3|201718.3|201816.6|201726.6|201808.3|201718.3|5
1735193700000|2024-12-26 06:15:00|201811.6|201721.6|201809.1|201719.1|201813.9|201723.9|201805.2|201715.2|20
1735193710000|2024-12-26 06:15:10|201813.2|201723.2|201810.7|201720.7|201814.9|201724.9|201809.7|201719.7|8
1735193720000|2024-12-26 06:15:20|201815.1|201725.1|201812.9|201722.9|201816.9|201726.9|201812.9|201722.9|3
1735193750000|2024-12-26 06:15:50|201814.3|201724.3|201815.3|201725.3|201820.3|201730.3|201814.3|201724.3|4
1735193760000|2024-12-26 06:16:00|201811|201721|201811|201721|201811|201721|201811|201721|1
1735193790000|2024-12-26 06:16:30|201816|201726|201816|201726|201816|201726|201816|201726|1
1735193810000|2024-12-26 06:16:50|201810.5|201720.5|201810.5|201720.5|201810.5|201720.5|201810.5|201720.5|1
1735193820000|2024-12-26 06:17:00|201807.2|201717.2|201807.2|201717.2|201807.2|201717.2|201807.2|201717.2|1
1735193840000|2024-12-26 06:17:20|201816.5|201726.5|201813.3|201723.3|201816.5|201726.5|201806.3|201716.3|12
1735193850000|2024-12-26 06:17:30|201809.2|201719.2|201810.3|201720.3|201810.3|201720.3|201808.1|201718.1|4
1735193860000|2024-12-26 06:17:40|201810.2|201720.2|201810|201720|201810.2|201720.2|201808.6|201718.6|5
1735193880000|2024-12-26 06:18:00|201814.3|201724.3|201810.4|201720.4|201814.3|201724.3|201810.3|201720.3|3
1735193890000|2024-12-26 06:18:10|201808.4|201718.4|201809.6|201719.6|201809.6|201719.6|201808.4|201718.4|2
1735193920000|2024-12-26 06:18:40|201810.5|201720.5|201807.2|201717.2|201810.5|201720.5|201807.2|201717.2|3
1735193930000|2024-12-26 06:18:50|201808.5|201718.5|201807.3|201717.3|201808.5|201718.5|201807.3|201717.3|2
1735193950000|2024-12-26 06:19:10|201811.2|201721.2|201809.6|201719.6|201813.7|201723.7|201808.3|201718.3|5
1735193980000|2024-12-26 06:19:40|201813.9|201723.9|201811.3|201721.3|201815.7|201725.7|201811.3|201721.3|3
1735193990000|2024-12-26 06:19:50|201809.9|201719.9|201811.5|201721.5|201815.4|201725.4|201806.1|201716.1|10
1735194000000|2024-12-26 06:20:00|201809.3|201719.3|201808.1|201718.1|201809.3|201719.3|201808.1|201718.1|2
1735194010000|2024-12-26 06:20:10|201806.7|201716.7|201809.7|201719.7|201813.8|201723.8|201806.7|201716.7|5
1735194020000|2024-12-26 06:20:20|201808.1|201718.1|201808.1|201718.1|201808.1|201718.1|201808.1|201718.1|1
1735194030000|2024-12-26 06:20:30|201815.1|201725.1|201811.5|201721.5|201815.1|201725.1|201811.1|201721.1|3
1735194040000|2024-12-26 06:20:40|201810.3|201720.3|201812.1|201722.1|201815.9|201725.9|201810.3|201720.3|4
1735194050000|2024-12-26 06:20:50|201813.1|201723.1|201813.1|201723.1|201813.1|201723.1|201813.1|201723.1|1
1735194060000|2024-12-26 06:21:00|201811.7|201721.7|201809.8|201719.8|201811.7|201721.7|201808.8|201718.8|5
1735194070000|2024-12-26 06:21:10|201806.4|201716.4|201805.5|201715.5|201812|201722|201804.6|201714.6|21
1735194080000|2024-12-26 06:21:20|201810|201720|201809.4|201719.4|201813.9|201723.9|201804.3|201714.3|15
1735194110000|2024-12-26 06:21:50|201812.5|201722.5|201812.5|201722.5|201812.5|201722.5|201812.5|201722.5|1
1735194130000|2024-12-26 06:22:10|201805.6|201715.6|201805.6|201715.6|201805.6|201715.6|201805.6|201715.6|1
1735194160000|2024-12-26 06:22:40|201809.6|201719.6|201809.6|201719.6|201809.6|201719.6|201809.6|201719.6|1
1735194170000|2024-12-26 06:22:50|201808.5|201718.5|201809.7|201719.7|201813.8|201723.8|201808.5|201718.5|3
1735194200000|2024-12-26 06:23:20|201812.5|201722.5|201812.5|201722.5|201812.5|201722.5|201812.5|201722.5|1
1735194220000|2024-12-26 06:23:40|201805.9|201715.9|201805.9|201715.9|201805.9|201715.9|201805.9|201715.9|1
1735194230000|2024-12-26 06:23:50|201812|201722|201812|201722|201812|201722|201812|201722|1
1735194240000|2024-12-26 06:24:00|201813|201723|201811.1|201721.1|201814.1|201724.1|201809|201719|5
1735194250000|2024-12-26 06:24:10|201815.5|201725.5|201809.7|201719.7|201815.5|201725.5|201809.7|201719.7|2
1735194270000|2024-12-26 06:24:30|201813.9|201723.9|201810.2|201720.2|201813.9|201723.9|201810.2|201720.2|2
1735194280000|2024-12-26 06:24:40|201810|201720|201810|201720|201810|201720|201810|201720|1
1735194290000|2024-12-26 06:24:50|201814.4|201724.4|201811.1|201721.1|201814.4|201724.4|201811.1|201721.1|2
1735194310000|2024-12-26 06:25:10|201811|201721|201811|201721|201811|201721|201811|201721|1
1735194320000|2024-12-26 06:25:20|201808|201718|201815.3|201725.3|201815.3|201725.3|201808|201718|3
1735194340000|2024-12-26 06:25:40|201815.5|201725.5|201815.5|201725.5|201815.5|201725.5|201815.5|201725.5|1
1735194350000|2024-12-26 06:25:50|201812.1|201722.1|201813.7|201723.7|201816.2|201726.2|201812.1|201722.1|5
1735194360000|2024-12-26 06:26:00|201812.6|201722.6|201812.4|201722.4|201813.7|201723.7|201812.4|201722.4|3
1735194380000|2024-12-26 06:26:20|201811.4|201721.4|201811.4|201721.4|201811.4|201721.4|201811.4|201721.4|1
1735194390000|2024-12-26 06:26:30|201815.7|201725.7|201814.1|201724.1|201815.7|201725.7|201812.9|201722.9|6
1735194400000|2024-12-26 06:26:40|201815.1|201725.1|201815.1|201725.1|201815.1|201725.1|201813.8|201723.8|3
1735194410000|2024-12-26 06:26:50|201814|201724|201816.2|201726.2|201819.5|201729.5|201814|201724|9
1735194420000|2024-12-26 06:27:00|201814.8|201724.8|201815.5|201725.5|201817.1|201727.1|201814.8|201724.8|7
1735194430000|2024-12-26 06:27:10|201813.9|201723.9|201813.9|201723.9|201813.9|201723.9|201813.9|201723.9|1
1735194450000|2024-12-26 06:27:30|201816.5|201726.5|201816.5|201726.5|201821.4|201731.4|201816.5|201726.5|4
1735194460000|2024-12-26 06:27:40|201816.8|201726.8|201816.3|201726.3|201816.8|201726.8|201813.3|201723.3|5
1735194470000|2024-12-26 06:27:50|201819.2|201729.2|201814.2|201724.2|201819.2|201729.2|201814.2|201724.2|3
1735194480000|2024-12-26 06:28:00|201812.8|201722.8|201812.7|201722.7|201812.8|201722.8|201812.7|201722.7|2
1735194490000|2024-12-26 06:28:10|201812.6|201722.6|201812.6|201722.6|201812.6|201722.6|201812.6|201722.6|1
1735194500000|2024-12-26 06:28:20|201808.5|201718.5|201809.5|201719.5|201809.5|201719.5|201806.4|201716.4|3
1735194510000|2024-12-26 06:28:30|201809.4|201719.4|201809.4|201719.4|201809.4|201719.4|201809.4|201719.4|1
1735194540000|2024-12-26 06:29:00|201811.3|201721.3|201809.3|201719.3|201811.3|201721.3|201809.3|201719.3|3
1735194550000|2024-12-26 06:29:10|201813.4|201723.4|201813.4|201723.4|201813.4|201723.4|201813.4|201723.4|1
1735194560000|2024-12-26 06:29:20|201809.3|201719.3|201809.3|201719.3|201809.3|201719.3|201809.3|201719.3|1
1735194570000|2024-12-26 06:29:30|201805.2|201715.2|201812.7|201722.7|201816.1|201726.1|201805.2|201715.2|5
1735194580000|2024-12-26 06:29:40|201811.2|201721.2|201810.7|201720.7|201814.7|201724.7|201810.6|201720.6|6
1735194590000|2024-12-26 06:29:50|201811.9|201721.9|201810.5|201720.5|201816|201726|201810.5|201720.5|14
1735194600000|2024-12-26 06:30:00|201814.7|201724.7|201812.2|201722.2|201816|201726|201810.7|201720.7|5
1735194610000|2024-12-26 06:30:10|201816.4|201726.4|201812.4|201722.4|201816.4|201726.4|201812.3|201722.3|3
1735194620000|2024-12-26 06:30:20|201817.5|201727.5|201813.5|201723.5|201817.5|201727.5|201812.2|201722.2|7
1735194630000|2024-12-26 06:30:30|201812.3|201722.3|201817.5|201727.5|201817.5|201727.5|201812.3|201722.3|4
1735194640000|2024-12-26 06:30:40|201812.4|201722.4|201814.6|201724.6|201814.6|201724.6|201812.4|201722.4|6
1735194650000|2024-12-26 06:30:50|201818.6|201728.6|201810.8|201720.8|201818.6|201728.6|201810.8|201720.8|2
1735194660000|2024-12-26 06:31:00|201810.7|201720.7|201811.8|201721.8|201811.8|201721.8|201810.7|201720.7|2
1735194690000|2024-12-26 06:31:30|201815.9|201725.9|201812.3|201722.3|201815.9|201725.9|201812.3|201722.3|3
1735194700000|2024-12-26 06:31:40|201817.7|201727.7|201811.8|201721.8|201817.7|201727.7|201810.1|201720.1|5
1735194710000|2024-12-26 06:31:50|201810.6|201720.6|201810.5|201720.5|201815.8|201725.8|201810.5|201720.5|8
1735194730000|2024-12-26 06:32:10|201814.7|201724.7|201812.9|201722.9|201814.7|201724.7|201812.9|201722.9|4
1735194740000|2024-12-26 06:32:20|201812.8|201722.8|201812.8|201722.8|201812.8|201722.8|201812.8|201722.8|1
1735194750000|2024-12-26 06:32:30|201811.4|201721.4|201811.4|201721.4|201811.4|201721.4|201811.4|201721.4|1
1735194760000|2024-12-26 06:32:40|201806.6|201716.6|201813.3|201723.3|201813.3|201723.3|201806.6|201716.6|2
1735194770000|2024-12-26 06:32:50|201812|201722|201813.3|201723.3|201817.4|201727.4|201812|201722|3
1735194780000|2024-12-26 06:33:00|201812|201722|201810.1|201720.1|201812|201722|201810.1|201720.1|4
1735194790000|2024-12-26 06:33:10|201815.5|201725.5|201817.7|201727.7|201817.7|201727.7|201815.5|201725.5|2
1735194800000|2024-12-26 06:33:20|201813.5|201723.5|201813.6|201723.6|201813.6|201723.6|201813.5|201723.5|2
1735194830000|2024-12-26 06:33:50|201815.5|201725.5|201815.5|201725.5|201815.5|201725.5|201815.5|201725.5|1
1735194840000|2024-12-26 06:34:00|201817.4|201727.4|201814.7|201724.7|201818.8|201728.8|201814.7|201724.7|3
1735194850000|2024-12-26 06:34:10|201818.8|201728.8|201819|201729|201819|201729|201813.6|201723.6|6
1735194860000|2024-12-26 06:34:20|201813.8|201723.8|201813.8|201723.8|201813.8|201723.8|201813.8|201723.8|1
1735194870000|2024-12-26 06:34:30|201814.6|201724.6|201815.9|201725.9|201815.9|201725.9|201813.5|201723.5|7
1735194880000|2024-12-26 06:34:40|201814.7|201724.7|201815.1|201725.1|201815.9|201725.9|201814.3|201724.3|5
1735194890000|2024-12-26 06:34:50|201813.7|201723.7|201813.8|201723.8|201815|201725|201813.7|201723.7|7
1735194900000|2024-12-26 06:35:00|201815.2|201725.2|201815.2|201725.2|201815.4|201725.4|201814|201724|10
1735194910000|2024-12-26 06:35:10|201815.5|201725.5|201815.5|201725.5|201815.5|201725.5|201815.5|201725.5|1
1735194920000|2024-12-26 06:35:20|201812.5|201722.5|201816.3|201726.3|201820.2|201730.2|201812.5|201722.5|5
1735194930000|2024-12-26 06:35:30|201816.1|201726.1|201815.9|201725.9|201816.1|201726.1|201815.1|201725.1|3
1735194940000|2024-12-26 06:35:40|201816|201726|201816|201726|201816|201726|201816|201726|1
1735194950000|2024-12-26 06:35:50|201815.9|201725.9|201819.5|201729.5|201819.5|201729.5|201815.9|201725.9|2
1735194960000|2024-12-26 06:36:00|201814.5|201724.5|201817.1|201727.1|201817.1|201727.1|201814.5|201724.5|2
1735194970000|2024-12-26 06:36:10|201815.9|201725.9|201813|201723|201815.9|201725.9|201813|201723|2
1735194980000|2024-12-26 06:36:20|201812.7|201722.7|201812.7|201722.7|201812.7|201722.7|201812.7|201722.7|1
1735195010000|2024-12-26 06:36:50|201817.8|201727.8|201817.3|201727.3|201817.8|201727.8|201817.3|201727.3|2
1735195020000|2024-12-26 06:37:00|201813.2|201723.2|201813.2|201723.2|201813.2|201723.2|201813.2|201723.2|1
1735195030000|2024-12-26 06:37:10|201819|201729|201815|201725|201819|201729|201815|201725|2
1735195040000|2024-12-26 06:37:20|201815.8|201725.8|201815.8|201725.8|201815.8|201725.8|201815.8|201725.8|1
1735195050000|2024-12-26 06:37:30|201819.9|201729.9|201810.9|201720.9|201819.9|201729.9|201810.1|201720.1|6
1735195060000|2024-12-26 06:37:40|201810.4|201720.4|201810.4|201720.4|201810.4|201720.4|201810.4|201720.4|1
1735195070000|2024-12-26 06:37:50|201814.9|201724.9|201811.9|201721.9|201816.2|201726.2|201811.9|201721.9|3
1735195080000|2024-12-26 06:38:00|201812|201722|201812|201722|201812|201722|201812|201722|1
1735195090000|2024-12-26 06:38:10|201816.7|201726.7|201812.4|201722.4|201819.3|201729.3|201812.4|201722.4|4
1735195100000|2024-12-26 06:38:20|201816.2|201726.2|201812.3|201722.3|201816.2|201726.2|201812.1|201722.1|3
1735195120000|2024-12-26 06:38:40|201810.5|201720.5|201811.7|201721.7|201818|201728|201810.5|201720.5|5
1735195150000|2024-12-26 06:39:10|201809.3|201719.3|201810.3|201720.3|201810.9|201720.9|201809.3|201719.3|3
1735195170000|2024-12-26 06:39:30|201810.2|201720.2|201810.2|201720.2|201810.2|201720.2|201810.2|201720.2|1
1735195180000|2024-12-26 06:39:40|201813.3|201723.3|201813.3|201723.3|201813.3|201723.3|201813.3|201723.3|1
1735195200000|2024-12-26 06:40:00|201809.4|201719.4|201809.4|201719.4|201809.4|201719.4|201809.4|201719.4|1
1735195220000|2024-12-26 06:40:20|201809.6|201719.6|201809.6|201719.6|201809.6|201719.6|201809.6|201719.6|1
1735195250000|2024-12-26 06:40:50|201813.3|201723.3|201813.3|201723.3|201813.3|201723.3|201813.3|201723.3|1
1735195270000|2024-12-26 06:41:10|201811|201721|201809.5|201719.5|201813.3|201723.3|201809.5|201719.5|3
1735195310000|2024-12-26 06:41:50|201813.3|201723.3|201809.6|201719.6|201813.3|201723.3|201809.3|201719.3|3
1735195330000|2024-12-26 06:42:10|201809.9|201719.9|201810.5|201720.5|201811.6|201721.6|201809.9|201719.9|3
1735195340000|2024-12-26 06:42:20|201810.4|201720.4|201814|201724|201817.2|201727.2|201810.4|201720.4|4
1735195350000|2024-12-26 06:42:30|201812.8|201722.8|201812.8|201722.8|201816.6|201726.6|201812.4|201722.4|18
1735195360000|2024-12-26 06:42:40|201816.8|201726.8|201816.6|201726.6|201816.8|201726.8|201812.6|201722.6|23
1735195370000|2024-12-26 06:42:50|201815.1|201725.1|201813.1|201723.1|201818.6|201728.6|201812.5|201722.5|18
1735195380000|2024-12-26 06:43:00|201816.8|201726.8|201814.6|201724.6|201818.5|201728.5|201812.7|201722.7|7
1735195390000|2024-12-26 06:43:10|201814.4|201724.4|201815|201725|201818.7|201728.7|201812.7|201722.7|13
1735195410000|2024-12-26 06:43:30|201815.1|201725.1|201820.4|201730.4|201825.6|201735.6|201814.8|201724.8|6
1735195420000|2024-12-26 06:43:40|201824.4|201734.4|201820.2|201730.2|201824.4|201734.4|201820.2|201730.2|2
1735195430000|2024-12-26 06:43:50|201820.1|201730.1|201820.1|201730.1|201820.1|201730.1|201820.1|201730.1|1
1735195450000|2024-12-26 06:44:10|201822.8|201732.8|201822.8|201732.8|201822.8|201732.8|201822.8|201732.8|1
1735195470000|2024-12-26 06:44:30|201822.5|201732.5|201822.8|201732.8|201822.8|201732.8|201822.5|201732.5|2
1735195480000|2024-12-26 06:44:40|201820.4|201730.4|201820.4|201730.4|201824.1|201734.1|201820|201730|5
1735195490000|2024-12-26 06:44:50|201819.3|201729.3|201818.1|201728.1|201823.6|201733.6|201818.1|201728.1|3
1735195510000|2024-12-26 06:45:10|201819.2|201729.2|201821|201731|201821|201731|201819.2|201729.2|2
1735195520000|2024-12-26 06:45:20|201819.8|201729.8|201821.2|201731.2|201822.2|201732.2|201819.8|201729.8|5
1735195530000|2024-12-26 06:45:30|201820.1|201730.1|201817.8|201727.8|201821.2|201731.2|201817.8|201727.8|15
1735195540000|2024-12-26 06:45:40|201818.3|201728.3|201819.6|201729.6|201826.4|201736.4|201817.2|201727.2|10
1735195550000|2024-12-26 06:45:50|201819.7|201729.7|201819.7|201729.7|201819.7|201729.7|201819.7|201729.7|1
1735195560000|2024-12-26 06:46:00|201821.7|201731.7|201821.2|201731.2|201821.7|201731.7|201820.1|201730.1|3
1735195570000|2024-12-26 06:46:10|201819.2|201729.2|201822.4|201732.4|201824.2|201734.2|201819.2|201729.2|9
1735195580000|2024-12-26 06:46:20|201822.6|201732.6|201822.6|201732.6|201822.6|201732.6|201822.6|201732.6|1
1735195590000|2024-12-26 06:46:30|201823.8|201733.8|201821.2|201731.2|201823.8|201733.8|201821.2|201731.2|2
1735195600000|2024-12-26 06:46:40|201819.2|201729.2|201819.2|201729.2|201819.2|201729.2|201819.2|201729.2|1
1735195610000|2024-12-26 06:46:50|201817.8|201727.8|201815.7|201725.7|201817.8|201727.8|201815.6|201725.6|3
1735195620000|2024-12-26 06:47:00|201810.5|201720.5|201812.4|201722.4|201812.4|201722.4|201809.4|201719.4|5
1735195650000|2024-12-26 06:47:30|201806.9|201716.9|201807.5|201717.5|201807.5|201717.5|201806.9|201716.9|2
1735195660000|2024-12-26 06:47:40|201805.5|201715.5|201805.5|201715.5|201805.5|201715.5|201805.5|201715.5|1
1735195680000|2024-12-26 06:48:00|201811|201721|201806.6|201716.6|201811|201721|201805.9|201715.9|3
1735195690000|2024-12-26 06:48:10|201804.7|201714.7|201804.7|201714.7|201804.7|201714.7|201804.7|201714.7|1
1735195700000|2024-12-26 06:48:20|201804.6|201714.6|201804.6|201714.6|201804.6|201714.6|201804.6|201714.6|1
1735195720000|2024-12-26 06:48:40|201806|201716|201806|201716|201806|201716|201806|201716|1
1735195730000|2024-12-26 06:48:50|201805.8|201715.8|201804.6|201714.6|201805.8|201715.8|201804.6|201714.6|2
1735195740000|2024-12-26 06:49:00|201805|201715|201805|201715|201805|201715|201805|201715|1
1735195760000|2024-12-26 06:49:20|201806.5|201716.5|201808.8|201718.8|201808.9|201718.9|201806.5|201716.5|7
1735195770000|2024-12-26 06:49:30|201807.6|201717.6|201808.9|201718.9|201808.9|201718.9|201807.6|201717.6|6
1735195790000|2024-12-26 06:49:50|201807.6|201717.6|201810.7|201720.7|201810.7|201720.7|201807.6|201717.6|2
1735195800000|2024-12-26 06:50:00|201810.4|201720.4|201810.4|201720.4|201810.4|201720.4|201810.4|201720.4|1
1735195810000|2024-12-26 06:50:10|201810.7|201720.7|201810.7|201720.7|201810.7|201720.7|201810.7|201720.7|1
1735195840000|2024-12-26 06:50:40|201812.3|201722.3|201806.2|201716.2|201812.9|201722.9|201806.2|201716.2|7
1735195850000|2024-12-26 06:50:50|201806.5|201716.5|201800|201710|201808.6|201718.6|201798.1|201708.1|10
1735195860000|2024-12-26 06:51:00|201801.8|201711.8|201810.9|201720.9|201813.3|201723.3|201799.9|201709.9|11
1735195870000|2024-12-26 06:51:10|201814.5|201724.5|201812.3|201722.3|201816.5|201726.5|201812.3|201722.3|4
1735195880000|2024-12-26 06:51:20|201815.9|201725.9|201812.3|201722.3|201815.9|201725.9|201812.3|201722.3|2
1735195890000|2024-12-26 06:51:30|201812.1|201722.1|201817|201727|201817|201727|201812.1|201722.1|8
1735195910000|2024-12-26 06:51:50|201813.8|201723.8|201813.8|201723.8|201813.8|201723.8|201813.8|201723.8|1
1735195920000|2024-12-26 06:52:00|201817|201727|201817|201727|201817|201727|201817|201727|1
1735195930000|2024-12-26 06:52:10|201815.8|201725.8|201815.8|201725.8|201815.8|201725.8|201815.8|201725.8|1
1735195940000|2024-12-26 06:52:20|201813.1|201723.1|201813.1|201723.1|201813.1|201723.1|201813.1|201723.1|1
1735195950000|2024-12-26 06:52:30|201811.6|201721.6|201818|201728|201821.4|201731.4|201811.6|201721.6|6
1735195960000|2024-12-26 06:52:40|201819.5|201729.5|201819.5|201729.5|201819.5|201729.5|201819.5|201729.5|1
1735195980000|2024-12-26 06:53:00|201819.3|201729.3|201814.4|201724.4|201820.3|201730.3|201813.4|201723.4|6
1735195990000|2024-12-26 06:53:10|201813.9|201723.9|201813.9|201723.9|201813.9|201723.9|201813.9|201723.9|1
1735196010000|2024-12-26 06:53:30|201817.4|201727.4|201811.8|201721.8|201817.4|201727.4|201808.2|201718.2|5
1735196020000|2024-12-26 06:53:40|201812.6|201722.6|201812.6|201722.6|201812.6|201722.6|201812.6|201722.6|1
1735196040000|2024-12-26 06:54:00|201816.4|201726.4|201819.8|201729.8|201822.6|201732.6|201816.4|201726.4|3
1735196050000|2024-12-26 06:54:10|201817.7|201727.7|201819.9|201729.9|201823.6|201733.6|201817.7|201727.7|15
1735196060000|2024-12-26 06:54:20|201821.2|201731.2|201823|201733|201824.3|201734.3|201821.2|201731.2|7
1735196070000|2024-12-26 06:54:30|201824.4|201734.4|201824.3|201734.3|201825.3|201735.3|201821|201731|6
1735196080000|2024-12-26 06:54:40|201824.5|201734.5|201822.9|201732.9|201824.5|201734.5|201822.9|201732.9|2
1735196090000|2024-12-26 06:54:50|201820.7|201730.7|201824.5|201734.5|201825.6|201735.6|201819.7|201729.7|11
1735196110000|2024-12-26 06:55:10|201823.9|201733.9|201824.2|201734.2|201826.9|201736.9|201823.8|201733.8|5
1735196120000|2024-12-26 06:55:20|201824|201734|201824|201734|201824|201734|201824|201734|1
1735196130000|2024-12-26 06:55:30|201822.4|201732.4|201822.5|201732.5|201825.5|201735.5|201820.6|201730.6|8
1735196140000|2024-12-26 06:55:40|201826.1|201736.1|201828.5|201738.5|201828.5|201738.5|201824.6|201734.6|3
1735196150000|2024-12-26 06:55:50|201828.3|201738.3|201824.2|201734.2|201828.3|201738.3|201824.2|201734.2|3
1735196160000|2024-12-26 06:56:00|201824|201734|201823.6|201733.6|201824.2|201734.2|201823.6|201733.6|3
1735196170000|2024-12-26 06:56:10|201824.8|201734.8|201822.2|201732.2|201824.8|201734.8|201822.2|201732.2|6
1735196180000|2024-12-26 06:56:20|201823|201733|201823.4|201733.4|201824.8|201734.8|201820.9|201730.9|13
1735196190000|2024-12-26 06:56:30|201822.1|201732.1|201817.9|201727.9|201823.4|201733.4|201817.2|201727.2|11
1735196200000|2024-12-26 06:56:40|201818.5|201728.5|201822.7|201732.7|201826.2|201736.2|201817.2|201727.2|27
1735196210000|2024-12-26 06:56:50|201822.9|201732.9|201821.5|201731.5|201824.7|201734.7|201820.4|201730.4|24
1735196220000|2024-12-26 06:57:00|201821.2|201731.2|201821.2|201731.2|201821.2|201731.2|201821.2|201731.2|1
1735196230000|2024-12-26 06:57:10|201822|201732|201822|201732|201822|201732|201821.2|201731.2|3
1735196240000|2024-12-26 06:57:20|201821.9|201731.9|201821.2|201731.2|201821.9|201731.9|201821.2|201731.2|2
1735196250000|2024-12-26 06:57:30|201824|201734|201822.6|201732.6|201825|201735|201822.6|201732.6|7
1735196260000|2024-12-26 06:57:40|201823.2|201733.2|201820.8|201730.8|201823.6|201733.6|201819|201729|8
1735196270000|2024-12-26 06:57:50|201822.3|201732.3|201821|201731|201825.3|201735.3|201820.9|201730.9|19
1735196280000|2024-12-26 06:58:00|201824.3|201734.3|201824.1|201734.1|201827.5|201737.5|201819.6|201729.6|20
1735196290000|2024-12-26 06:58:10|201822.1|201732.1|201823.8|201733.8|201823.8|201733.8|201822.1|201732.1|4
1735196300000|2024-12-26 06:58:20|201823.7|201733.7|201823.5|201733.5|201823.7|201733.7|201823.5|201733.5|2
1735196310000|2024-12-26 06:58:30|201822.2|201732.2|201822.2|201732.2|201822.2|201732.2|201822.2|201732.2|1
1735196320000|2024-12-26 06:58:40|201822.5|201732.5|201822.5|201732.5|201822.5|201732.5|201822.5|201732.5|1
1735196340000|2024-12-26 06:59:00|201821.3|201731.3|201822.3|201732.3|201824.6|201734.6|201821.3|201731.3|3
1735196350000|2024-12-26 06:59:10|201823.6|201733.6|201823.8|201733.8|201823.8|201733.8|201823.6|201733.6|2
1735196360000|2024-12-26 06:59:20|201825.1|201735.1|201824|201734|201825.1|201735.1|201824|201734|2
1735196370000|2024-12-26 06:59:30|201825.1|201735.1|201824.2|201734.2|201825.1|201735.1|201824.2|201734.2|2
1735196380000|2024-12-26 06:59:40|201823.2|201733.2|201825|201735|201825|201735|201823.2|201733.2|3
1735196390000|2024-12-26 06:59:50|201824.8|201734.8|201824.8|201734.8|201824.8|201734.8|201824.8|201734.8|1
1735196400000|2024-12-26 07:00:00|201826.3|201736.3|201824.6|201734.6|201827.8|201737.8|201824.6|201734.6|6
1735196410000|2024-12-26 07:00:10|201824.4|201734.4|201824.8|201734.8|201824.8|201734.8|201824.4|201734.4|3
1735196420000|2024-12-26 07:00:20|201824.5|201734.5|201824.5|201734.5|201824.5|201734.5|201824.5|201734.5|1
1735196430000|2024-12-26 07:00:30|201823.1|201733.1|201816.5|201726.5|201823.1|201733.1|201816|201726|4
1735196440000|2024-12-26 07:00:40|201816.3|201726.3|201815.7|201725.7|201816.3|201726.3|201815.7|201725.7|3
1735196450000|2024-12-26 07:00:50|201814.2|201724.2|201811.6|201721.6|201814.2|201724.2|201806.6|201716.6|23
1735196480000|2024-12-26 07:01:20|201812.6|201722.6|201810.5|201720.5|201816.9|201726.9|201810.2|201720.2|10
1735196490000|2024-12-26 07:01:30|201810.8|201720.8|201810.5|201720.5|201810.8|201720.8|201810.5|201720.5|2
1735196500000|2024-12-26 07:01:40|201809.3|201719.3|201810.3|201720.3|201810.3|201720.3|201809.3|201719.3|3
1735196510000|2024-12-26 07:01:50|201809|201719|201792.2|201702.2|201809|201719|201788|201698|7
1735196520000|2024-12-26 07:02:00|201791|201701|201789.5|201699.5|201797.4|201707.4|201789.5|201699.5|6
1735196530000|2024-12-26 07:02:10|201789.4|201699.4|201808.7|201718.7|201808.7|201718.7|201789.4|201699.4|13
1735196550000|2024-12-26 07:02:30|201810.4|201720.4|201813.7|201723.7|201816.9|201726.9|201808.5|201718.5|11
1735196570000|2024-12-26 07:02:50|201813.3|201723.3|201813.3|201723.3|201813.3|201723.3|201813.3|201723.3|1
1735196580000|2024-12-26 07:03:00|201816.8|201726.8|201815.2|201725.2|201816.8|201726.8|201815.2|201725.2|2
1735196590000|2024-12-26 07:03:10|201816.5|201726.5|201818.9|201728.9|201820.5|201730.5|201816.5|201726.5|4
1735196630000|2024-12-26 07:03:50|201821|201731|201821|201731|201821|201731|201821|201731|1
1735196640000|2024-12-26 07:04:00|201818.9|201728.9|201818.9|201728.9|201818.9|201728.9|201818.9|201728.9|1
1735196650000|2024-12-26 07:04:10|201819.1|201729.1|201820.8|201730.8|201821|201731|201819.1|201729.1|3
1735196660000|2024-12-26 07:04:20|201821|201731|201820.5|201730.5|201821|201731|201820.5|201730.5|3
1735196670000|2024-12-26 07:04:30|201820.6|201730.6|201820.6|201730.6|201820.6|201730.6|201820.6|201730.6|1
1735196680000|2024-12-26 07:04:40|201821.2|201731.2|201821.2|201731.2|201821.2|201731.2|201821.2|201731.2|1
1735196690000|2024-12-26 07:04:50|201821.5|201731.5|201822.4|201732.4|201824.1|201734.1|201821.5|201731.5|4
1735196700000|2024-12-26 07:05:00|201822.2|201732.2|201822.2|201732.2|201822.2|201732.2|201822.2|201732.2|1
1735196710000|2024-12-26 07:05:10|201822|201732|201822|201732|201822|201732|201822|201732|1
1735196730000|2024-12-26 07:05:30|201822.8|201732.8|201823.5|201733.5|201828.4|201738.4|201822.3|201732.3|9
1735196740000|2024-12-26 07:05:40|201826.7|201736.7|201820.1|201730.1|201827.2|201737.2|201820.1|201730.1|9
1735196750000|2024-12-26 07:05:50|201821.3|201731.3|201826.1|201736.1|201826.1|201736.1|201821.3|201731.3|2
1735196760000|2024-12-26 07:06:00|201824.1|201734.1|201824.4|201734.4|201827|201737|201824.1|201734.1|3
1735196770000|2024-12-26 07:06:10|201823.6|201733.6|201825.1|201735.1|201827.7|201737.7|201823.4|201733.4|7
1735196780000|2024-12-26 07:06:20|201823.5|201733.5|201824.5|201734.5|201826.1|201736.1|201820.5|201730.5|11
1735196790000|2024-12-26 07:06:30|201821.2|201731.2|201821|201731|201821.2|201731.2|201821|201731|2
1735196800000|2024-12-26 07:06:40|201824.3|201734.3|201821.3|201731.3|201824.3|201734.3|201821.3|201731.3|2
1735196810000|2024-12-26 07:06:50|201820.6|201730.6|201825.2|201735.2|201827.5|201737.5|201820.6|201730.6|10
1735196820000|2024-12-26 07:07:00|201824.8|201734.8|201880.5|201790.5|201887.1|201797.1|201824.8|201734.8|7
1735196830000|2024-12-26 07:07:10|201877.6|201787.6|201873.3|201783.3|201877.6|201787.6|201873.3|201783.3|4
1735196840000|2024-12-26 07:07:20|201871.7|201781.7|201810.9|201720.9|201871.7|201781.7|201810.2|201720.2|16
1735196850000|2024-12-26 07:07:30|201809.9|201719.9|201810.7|201720.7|201811.4|201721.4|201809.8|201719.8|11
1735196860000|2024-12-26 07:07:40|201810.1|201720.1|201810.6|201720.6|201810.6|201720.6|201810.1|201720.1|2
1735196870000|2024-12-26 07:07:50|201810|201720|201812.5|201722.5|201820.4|201730.4|201808.1|201718.1|21
1735196880000|2024-12-26 07:08:00|201813.5|201723.5|201817.3|201727.3|201818.2|201728.2|201812.1|201722.1|15
1735196890000|2024-12-26 07:08:10|201815.8|201725.8|201812.6|201722.6|201817.4|201727.4|201812.4|201722.4|8
1735196900000|2024-12-26 07:08:20|201806.9|201716.9|201814.8|201724.8|201816.6|201726.6|201806.9|201716.9|16
1735196910000|2024-12-26 07:08:30|201814.4|201724.4|201814.6|201724.6|201816.1|201726.1|201814.4|201724.4|3
1735196930000|2024-12-26 07:08:50|201819|201729|201817.4|201727.4|201820.3|201730.3|201816.4|201726.4|8
1735196940000|2024-12-26 07:09:00|201816.4|201726.4|201800|201710|201819.7|201729.7|201793.2|201703.2|12
1735196950000|2024-12-26 07:09:10|201797.3|201707.3|201801.3|201711.3|201801.5|201711.5|201797.3|201707.3|4
1735196960000|2024-12-26 07:09:20|201806.8|201716.8|201808.8|201718.8|201812|201722|201806.8|201716.8|3
1735196970000|2024-12-26 07:09:30|201809.3|201719.3|201817.4|201727.4|201826.4|201736.4|201809.3|201719.3|9
1735196980000|2024-12-26 07:09:40|201819|201729|201831.5|201741.5|201831.7|201741.7|201817.2|201727.2|16
1735196990000|2024-12-26 07:09:50|201831.2|201741.2|201836.7|201746.7|201836.7|201746.7|201830.5|201740.5|10
1735197000000|2024-12-26 07:10:00|201835.2|201745.2|201834.7|201744.7|201837.4|201747.4|201833.8|201743.8|11
1735197010000|2024-12-26 07:10:10|201833.7|201743.7|201833.7|201743.7|201833.7|201743.7|201833.7|201743.7|1
1735197020000|2024-12-26 07:10:20|201832.8|201742.8|201831|201741|201834|201744|201828.7|201738.7|6
1735197030000|2024-12-26 07:10:30|201831.4|201741.4|201831.5|201741.5|201832.7|201742.7|201829.2|201739.2|11
1735197040000|2024-12-26 07:10:40|201829.9|201739.9|201831|201741|201831.7|201741.7|201826.5|201736.5|22
1735197050000|2024-12-26 07:10:50|201832.1|201742.1|201831.5|201741.5|201832.1|201742.1|201828|201738|8
1735197060000|2024-12-26 07:11:00|201834.8|201744.8|201832.9|201742.9|201835.7|201745.7|201832.9|201742.9|3
1735197080000|2024-12-26 07:11:20|201832.1|201742.1|201830.9|201740.9|201832.1|201742.1|201830.9|201740.9|2
1735197090000|2024-12-26 07:11:30|201829.8|201739.8|201829.8|201739.8|201829.8|201739.8|201829.8|201739.8|1
1735197100000|2024-12-26 07:11:40|201828|201738|201827.3|201737.3|201830.3|201740.3|201826.5|201736.5|5
1735197110000|2024-12-26 07:11:50|201829.8|201739.8|201830.9|201740.9|201830.9|201740.9|201825.8|201735.8|6
1735197120000|2024-12-26 07:12:00|201831.7|201741.7|201831.9|201741.9|201833.6|201743.6|201830.7|201740.7|4
1735197130000|2024-12-26 07:12:10|201830.7|201740.7|201832.7|201742.7|201833.6|201743.6|201830.7|201740.7|5
1735197140000|2024-12-26 07:12:20|201835.4|201745.4|201881.8|201791.8|201897|201807|201835.4|201745.4|9
1735197150000|2024-12-26 07:12:30|201882|201792|201886.6|201796.6|201890.1|201800.1|201880.6|201790.6|7
1735197160000|2024-12-26 07:12:40|201883.6|201793.6|201872.1|201782.1|201883.6|201793.6|201869.2|201779.2|7
1735197170000|2024-12-26 07:12:50|201873.6|201783.6|201872|201782|201873.6|201783.6|201870.8|201780.8|10
1735197180000|2024-12-26 07:13:00|201874.1|201784.1|201870.3|201780.3|201874.1|201784.1|201869.3|201779.3|24
1735197190000|2024-12-26 07:13:10|201870.5|201780.5|201878.8|201788.8|201881.1|201791.1|201866.3|201776.3|12
1735197200000|2024-12-26 07:13:20|201877|201787|201868.4|201778.4|201877|201787|201864.7|201774.7|19
1735197210000|2024-12-26 07:13:30|201868.2|201778.2|201867.5|201777.5|201870.5|201780.5|201867.5|201777.5|19
1735197220000|2024-12-26 07:13:40|201870|201780|201892.1|201802.1|201895.1|201805.1|201867.4|201777.4|22
1735197230000|2024-12-26 07:13:50|201890.4|201800.4|201907|201817|201908.9|201818.9|201890.4|201800.4|14
1735197240000|2024-12-26 07:14:00|201909|201819|201915.3|201825.3|201915.3|201825.3|201909|201819|11
1735197250000|2024-12-26 07:14:10|201915.1|201825.1|201933.6|201843.6|201937.9|201847.9|201915.1|201825.1|10
1735197260000|2024-12-26 07:14:20|201933.1|201843.1|201929.7|201839.7|201933.7|201843.7|201929.7|201839.7|6
1735197270000|2024-12-26 07:14:30|201929.9|201839.9|201931|201841|201932.2|201842.2|201929.9|201839.9|5
1735197280000|2024-12-26 07:14:40|201934.6|201844.6|201918.8|201828.8|201934.6|201844.6|201917.5|201827.5|5
1735197290000|2024-12-26 07:14:50|201919|201829|201914.6|201824.6|201919|201829|201913|201823|4
1735197300000|2024-12-26 07:15:00|201916|201826|201930.7|201840.7|201930.7|201840.7|201915.1|201825.1|14
1735197310000|2024-12-26 07:15:10|201929.3|201839.3|201931.7|201841.7|201933.2|201843.2|201929.3|201839.3|5
1735197320000|2024-12-26 07:15:20|201932.8|201842.8|201932.3|201842.3|201935|201845|201931.8|201841.8|9
1735197330000|2024-12-26 07:15:30|201929.8|201839.8|201934.5|201844.5|201934.5|201844.5|201929.5|201839.5|5
1735197360000|2024-12-26 07:16:00|201937.2|201847.2|201949.8|201859.8|201952.5|201862.5|201937.2|201847.2|8
1735197370000|2024-12-26 07:16:10|201950.7|201860.7|201949.9|201859.9|201953|201863|201949.9|201859.9|7
1735197380000|2024-12-26 07:16:20|201952.7|201862.7|201957.7|201867.7|201957.7|201867.7|201952.7|201862.7|2
1735197390000|2024-12-26 07:16:30|201958.9|201868.9|201988.5|201898.5|201992.8|201902.8|201958.9|201868.9|15
1735197400000|2024-12-26 07:16:40|201987.3|201897.3|201986.1|201896.1|201988.3|201898.3|201986|201896|7
1735197410000|2024-12-26 07:16:50|201985.3|201895.3|201984.9|201894.9|201989|201899|201984.9|201894.9|8
1735197420000|2024-12-26 07:17:00|201983.8|201893.8|201983.7|201893.7|201985.7|201895.7|201983.7|201893.7|3
1735197430000|2024-12-26 07:17:10|201988.3|201898.3|201984|201894|201988.5|201898.5|201982|201892|5
1735197440000|2024-12-26 07:17:20|201983.8|201893.8|201982|201892|201985.8|201895.8|201981.8|201891.8|5
1735197450000|2024-12-26 07:17:30|201983.7|201893.7|201987.5|201897.5|201988|201898|201983.7|201893.7|5
1735197460000|2024-12-26 07:17:40|201987|201897|201992|201902|201992|201902|201987|201897|3
1735197470000|2024-12-26 07:17:50|201989.1|201899.1|201983.1|201893.1|201989.1|201899.1|201980.5|201890.5|8
1735197480000|2024-12-26 07:18:00|201977|201887|201978.5|201888.5|201978.5|201888.5|201974.4|201884.4|6
1735197490000|2024-12-26 07:18:10|201979|201889|201983.1|201893.1|201983.1|201893.1|201979|201889|2
1735197500000|2024-12-26 07:18:20|201981.6|201891.6|201982.7|201892.7|201982.7|201892.7|201980.2|201890.2|4
1735197510000|2024-12-26 07:18:30|201983.5|201893.5|201982.3|201892.3|201983.5|201893.5|201981.5|201891.5|4
1735197520000|2024-12-26 07:18:40|201981.3|201891.3|201984.5|201894.5|201986|201896|201979.5|201889.5|5
1735197530000|2024-12-26 07:18:50|201986.5|201896.5|201982|201892|201986.5|201896.5|201982|201892|4
1735197540000|2024-12-26 07:19:00|201982.3|201892.3|201984.2|201894.2|201988.8|201898.8|201982.3|201892.3|5
1735197550000|2024-12-26 07:19:10|201987.4|201897.4|201987.4|201897.4|201987.4|201897.4|201987.4|201897.4|1
1735197560000|2024-12-26 07:19:20|201987.6|201897.6|201985.1|201895.1|201987.9|201897.9|201985.1|201895.1|4
1735197570000|2024-12-26 07:19:30|201985.4|201895.4|201956.2|201866.2|201989.9|201899.9|201950.6|201860.6|22
1735197580000|2024-12-26 07:19:40|201957.2|201867.2|201956.3|201866.3|201958.9|201868.9|201952.8|201862.8|7
1735197590000|2024-12-26 07:19:50|201958.1|201868.1|201956.1|201866.1|201959.6|201869.6|201955.3|201865.3|13
1735197600000|2024-12-26 07:20:00|201957.4|201867.4|201966|201876|201967.7|201877.7|201957.4|201867.4|18
1735197610000|2024-12-26 07:20:10|201967.3|201877.3|201967.3|201877.3|201968|201878|201965.3|201875.3|8
1735197620000|2024-12-26 07:20:20|201971.1|201881.1|201967.9|201877.9|201971.1|201881.1|201967.9|201877.9|2
1735197640000|2024-12-26 07:20:40|201967.1|201877.1|201968.6|201878.6|201968.6|201878.6|201967.1|201877.1|2
1735197650000|2024-12-26 07:20:50|201967.3|201877.3|201972.4|201882.4|201980.7|201890.7|201967.3|201877.3|8
1735197660000|2024-12-26 07:21:00|201970.9|201880.9|201966.8|201876.8|201970.9|201880.9|201964.5|201874.5|11
1735197670000|2024-12-26 07:21:10|201967|201877|201968.6|201878.6|201968.6|201878.6|201967|201877|2
1735197680000|2024-12-26 07:21:20|201968.5|201878.5|201969.6|201879.6|201972.2|201882.2|201966|201876|9
1735197690000|2024-12-26 07:21:30|201971.8|201881.8|201967.7|201877.7|201971.8|201881.8|201967.2|201877.2|4
1735197700000|2024-12-26 07:21:40|201970.3|201880.3|201969.9|201879.9|201970.3|201880.3|201969.9|201879.9|2
1735197720000|2024-12-26 07:22:00|201969.7|201879.7|201967.1|201877.1|201969.7|201879.7|201961.9|201871.9|10
1735197730000|2024-12-26 07:22:10|201965.3|201875.3|201968.1|201878.1|201968.1|201878.1|201965.3|201875.3|2
1735197740000|2024-12-26 07:22:20|201971|201881|201968.6|201878.6|201971|201881|201968.2|201878.2|4
1735197750000|2024-12-26 07:22:30|201966.4|201876.4|201968.6|201878.6|201969.2|201879.2|201966.4|201876.4|8
1735197760000|2024-12-26 07:22:40|201964.6|201874.6|201967.8|201877.8|201968.6|201878.6|201963.6|201873.6|8
1735197770000|2024-12-26 07:22:50|201965.5|201875.5|201969.6|201879.6|201970.3|201880.3|201965.5|201875.5|3
1735197780000|2024-12-26 07:23:00|201969.4|201879.4|201969.6|201879.6|201969.6|201879.6|201969.4|201879.4|2
1735197790000|2024-12-26 07:23:10|201969|201879|201969|201879|201969|201879|201969|201879|1
1735197800000|2024-12-26 07:23:20|201971.2|201881.2|201969.1|201879.1|201971.2|201881.2|201969.1|201879.1|2
1735197820000|2024-12-26 07:23:40|201967.7|201877.7|201937.5|201847.5|201967.7|201877.7|201911.7|201821.7|16
1735197830000|2024-12-26 07:23:50|201937.4|201847.4|201949.7|201859.7|201952.4|201862.4|201937.4|201847.4|6
1735197840000|2024-12-26 07:24:00|201949.5|201859.5|201943.3|201853.3|201958.4|201868.4|201943.3|201853.3|15
1735197850000|2024-12-26 07:24:10|201944.2|201854.2|201946.5|201856.5|201946.5|201856.5|201944.2|201854.2|7
1735197860000|2024-12-26 07:24:20|201945.5|201855.5|201946.5|201856.5|201946.5|201856.5|201945.5|201855.5|2
1735197870000|2024-12-26 07:24:30|201946.4|201856.4|201946.4|201856.4|201946.4|201856.4|201946.4|201856.4|1
1735197880000|2024-12-26 07:24:40|201948.3|201858.3|201941.5|201851.5|201948.3|201858.3|201941.5|201851.5|7
1735197890000|2024-12-26 07:24:50|201942.2|201852.2|201945|201855|201945|201855|201934.8|201844.8|9
1735197900000|2024-12-26 07:25:00|201946.5|201856.5|201944.4|201854.4|201955|201865|201943|201853|13
1735197910000|2024-12-26 07:25:10|201943.7|201853.7|201946.3|201856.3|201951.6|201861.6|201943.7|201853.7|7
1735197920000|2024-12-26 07:25:20|201943.7|201853.7|201952.3|201862.3|201953.6|201863.6|201943.7|201853.7|4
1735197930000|2024-12-26 07:25:30|201954.9|201864.9|201967.2|201877.2|201974.2|201884.2|201954.9|201864.9|5
1735197940000|2024-12-26 07:25:40|201968.7|201878.7|201983.4|201893.4|201984.6|201894.6|201968.7|201878.7|9
1735197970000|2024-12-26 07:26:10|201984.5|201894.5|201995|201905|201998.3|201908.3|201984.5|201894.5|5
1735197980000|2024-12-26 07:26:20|201997.5|201907.5|201992|201902|201997.5|201907.5|201991.3|201901.3|21
1735197990000|2024-12-26 07:26:30|201993.3|201903.3|201992.2|201902.2|201993.3|201903.3|201986.7|201896.7|23
1735198000000|2024-12-26 07:26:40|201993.3|201903.3|201988.4|201898.4|201993.3|201903.3|201986.1|201896.1|30
1735198010000|2024-12-26 07:26:50|201987.9|201897.9|201992|201902|201995.5|201905.5|201984.5|201894.5|30
1735198020000|2024-12-26 07:27:00|201991.8|201901.8|201993.8|201903.8|201994.1|201904.1|201990.5|201900.5|31
1735198030000|2024-12-26 07:27:10|201991.5|201901.5|201994|201904|201994.7|201904.7|201991.5|201901.5|15
1735198040000|2024-12-26 07:27:20|201991.8|201901.8|201991.6|201901.6|201995.8|201905.8|201991.6|201901.6|9
1735198050000|2024-12-26 07:27:30|201991.4|201901.4|201994.1|201904.1|201994.1|201904.1|201989.9|201899.9|10
1735198060000|2024-12-26 07:27:40|201993.2|201903.2|201998.2|201908.2|201998.2|201908.2|201991.1|201901.1|14
1735198070000|2024-12-26 07:27:50|201996.9|201906.9|201998.4|201908.4|201998.4|201908.4|201996.9|201906.9|2
1735198080000|2024-12-26 07:28:00|202001.9|201911.9|201986.2|201896.2|202001.9|201911.9|201984.5|201894.5|23
1735198090000|2024-12-26 07:28:10|201989.8|201899.8|201988.5|201898.5|201991|201901|201983.7|201893.7|30
1735198100000|2024-12-26 07:28:20|201985.6|201895.6|201987.2|201897.2|201988.5|201898.5|201985.6|201895.6|21
1735198110000|2024-12-26 07:28:30|201986.7|201896.7|201993.4|201903.4|201993.7|201903.7|201982.3|201892.3|26
1735198120000|2024-12-26 07:28:40|201992.6|201902.6|201995.3|201905.3|201995.4|201905.4|201989.8|201899.8|11
1735198130000|2024-12-26 07:28:50|201992.9|201902.9|201989.4|201899.4|201992.9|201902.9|201989.4|201899.4|10
1735198140000|2024-12-26 07:29:00|201990.3|201900.3|201990.6|201900.6|201992.4|201902.4|201989.2|201899.2|17
1735198150000|2024-12-26 07:29:10|201990.3|201900.3|201965.5|201875.5|201990.6|201900.6|201961|201871|8
1735198160000|2024-12-26 07:29:20|201965.8|201875.8|201965.8|201875.8|201965.8|201875.8|201965.8|201875.8|1
1735198170000|2024-12-26 07:29:30|201966|201876|201966|201876|201966|201876|201966|201876|1
1735198180000|2024-12-26 07:29:40|201971.4|201881.4|201975.5|201885.5|201975.5|201885.5|201971.4|201881.4|4
1735198190000|2024-12-26 07:29:50|201972.8|201882.8|201970.8|201880.8|201972.8|201882.8|201970.8|201880.8|3
1735198200000|2024-12-26 07:30:00|201970.2|201880.2|201966.6|201876.6|201970.2|201880.2|201966.6|201876.6|2
1735198210000|2024-12-26 07:30:10|201965.4|201875.4|201961.6|201871.6|201965.4|201875.4|201961.6|201871.6|4
1735198220000|2024-12-26 07:30:20|201960.6|201870.6|201955.5|201865.5|201960.6|201870.6|201955.5|201865.5|4
1735198230000|2024-12-26 07:30:30|201953.8|201863.8|201926.3|201836.3|201955.1|201865.1|201924.1|201834.1|13
1735198240000|2024-12-26 07:30:40|201925.8|201835.8|201954.4|201864.4|201961.4|201871.4|201925.8|201835.8|8
1735198250000|2024-12-26 07:30:50|201954.9|201864.9|201949.5|201859.5|201954.9|201864.9|201943.4|201853.4|6
1735198260000|2024-12-26 07:31:00|201951.5|201861.5|201949.5|201859.5|201954.3|201864.3|201948.5|201858.5|7
1735198270000|2024-12-26 07:31:10|201954.3|201864.3|201943.1|201853.1|201954.3|201864.3|201938.8|201848.8|12
1735198310000|2024-12-26 07:31:50|201943|201853|201926.5|201836.5|201949.4|201859.4|201924.8|201834.8|9
1735198320000|2024-12-26 07:32:00|201929.1|201839.1|201932|201842|201932.4|201842.4|201927.2|201837.2|10
1735198330000|2024-12-26 07:32:10|201930|201840|201926.7|201836.7|201930|201840|201926.6|201836.6|6
1735198340000|2024-12-26 07:32:20|201930.1|201840.1|201927.7|201837.7|201930.1|201840.1|201927.4|201837.4|3
1735198360000|2024-12-26 07:32:40|201924.5|201834.5|201874.1|201784.1|201924.5|201834.5|201873.9|201783.9|17
1735198370000|2024-12-26 07:32:50|201873.1|201783.1|201878.7|201788.7|201878.7|201788.7|201873.1|201783.1|20
1735198380000|2024-12-26 07:33:00|201880.4|201790.4|201877.6|201787.6|201880.4|201790.4|201875.4|201785.4|19
1735198390000|2024-12-26 07:33:10|201877.3|201787.3|201882.5|201792.5|201882.5|201792.5|201876.4|201786.4|8
1735198400000|2024-12-26 07:33:20|201885.4|201795.4|201885.4|201795.4|201885.4|201795.4|201885.4|201795.4|1
1735198420000|2024-12-26 07:33:40|201880.8|201790.8|201883.5|201793.5|201883.5|201793.5|201877.3|201787.3|6
1735198430000|2024-12-26 07:33:50|201883.9|201793.9|201885.8|201795.8|201885.8|201795.8|201881.6|201791.6|5
1735198440000|2024-12-26 07:34:00|201891.1|201801.1|201915.7|201825.7|201920.2|201830.2|201891.1|201801.1|8
1735198450000|2024-12-26 07:34:10|201919|201829|201916.9|201826.9|201919|201829|201916.9|201826.9|4
1735198460000|2024-12-26 07:34:20|201915.9|201825.9|201920.8|201830.8|201920.8|201830.8|201915.9|201825.9|9
1735198470000|2024-12-26 07:34:30|201918.8|201828.8|201920.8|201830.8|201921.5|201831.5|201918.8|201828.8|9
1735198480000|2024-12-26 07:34:40|201921.3|201831.3|201921.1|201831.1|201921.4|201831.4|201921.1|201831.1|3
1735198490000|2024-12-26 07:34:50|201920.2|201830.2|201911.4|201821.4|201920.2|201830.2|201910.8|201820.8|24
1735198500000|2024-12-26 07:35:00|201911.7|201821.7|201911.9|201821.9|201912.8|201822.8|201910.4|201820.4|23
1735198510000|2024-12-26 07:35:10|201912.3|201822.3|201912.3|201822.3|201912.9|201822.9|201910.7|201820.7|22
1735198520000|2024-12-26 07:35:20|201912.6|201822.6|201915.3|201825.3|201917|201827|201906.5|201816.5|23
1735198530000|2024-12-26 07:35:30|201914.8|201824.8|201910|201820|201916|201826|201910|201820|15
1735198540000|2024-12-26 07:35:40|201909.5|201819.5|201911.2|201821.2|201912.3|201822.3|201909.5|201819.5|8
1735198550000|2024-12-26 07:35:50|201912.3|201822.3|201911.2|201821.2|201912.3|201822.3|201908|201818|20
1735198560000|2024-12-26 07:36:00|201909|201819|201910.2|201820.2|201912.7|201822.7|201904.8|201814.8|24
1735198570000|2024-12-26 07:36:10|201910.3|201820.3|201909.9|201819.9|201912.8|201822.8|201907.2|201817.2|25
1735198580000|2024-12-26 07:36:20|201905.3|201815.3|201916.9|201826.9|201916.9|201826.9|201905.3|201815.3|17
1735198590000|2024-12-26 07:36:30|201914.8|201824.8|201916.5|201826.5|201918.8|201828.8|201914.8|201824.8|5
1735198600000|2024-12-26 07:36:40|201905.5|201815.5|201906.2|201816.2|201907|201817|201903.3|201813.3|13
1735198610000|2024-12-26 07:36:50|201905.7|201815.7|201893.1|201803.1|201906.2|201816.2|201893.1|201803.1|29
1735198620000|2024-12-26 07:37:00|201895.4|201805.4|201895.6|201805.6|201899.6|201809.6|201893.3|201803.3|30
1735198630000|2024-12-26 07:37:10|201896.8|201806.8|201897.3|201807.3|201899.2|201809.2|201896|201806|31
1735198640000|2024-12-26 07:37:20|201898.8|201808.8|201897|201807|201903|201813|201893.3|201803.3|33
1735198650000|2024-12-26 07:37:30|201893|201803|201902.6|201812.6|201906.1|201816.1|201893|201803|35
1735198660000|2024-12-26 07:37:40|201903.1|201813.1|201901.7|201811.7|201906.1|201816.1|201900.4|201810.4|32
1735198670000|2024-12-26 07:37:50|201900.4|201810.4|201903.2|201813.2|201905.2|201815.2|201898.9|201808.9|31
1735198680000|2024-12-26 07:38:00|201903.4|201813.4|201907.8|201817.8|201909.8|201819.8|201898.5|201808.5|25
1735198690000|2024-12-26 07:38:10|201907.5|201817.5|201905.1|201815.1|201907.5|201817.5|201895.4|201805.4|32
1735198700000|2024-12-26 07:38:20|201904|201814|201907.1|201817.1|201908.9|201818.9|201903|201813|25
1735198710000|2024-12-26 07:38:30|201905.6|201815.6|201905.5|201815.5|201907.1|201817.1|201903.4|201813.4|24
1735198720000|2024-12-26 07:38:40|201904.9|201814.9|201899.7|201809.7|201907.1|201817.1|201899|201809|25
1735198730000|2024-12-26 07:38:50|201897.7|201807.7|201901.4|201811.4|201904.6|201814.6|201897.7|201807.7|36
1735198740000|2024-12-26 07:39:00|201899.1|201809.1|201897.3|201807.3|201904.4|201814.4|201892|201802|29
1735198750000|2024-12-26 07:39:10|201896.6|201806.6|201896.5|201806.5|201898.3|201808.3|201894.3|201804.3|24
1735198760000|2024-12-26 07:39:20|201895|201805|201900|201810|201902|201812|201895|201805|22
1735198770000|2024-12-26 07:39:30|201902|201812|201903.5|201813.5|201904|201814|201900.8|201810.8|8
1735198780000|2024-12-26 07:39:40|201906.5|201816.5|201903|201813|201906.5|201816.5|201903|201813|3
1735198790000|2024-12-26 07:39:50|201904|201814|201903.8|201813.8|201905.5|201815.5|201900.8|201810.8|9
1735198800000|2024-12-26 07:40:00|201901.8|201811.8|201905.3|201815.3|201905.3|201815.3|201901.8|201811.8|5
1735198830000|2024-12-26 07:40:30|201904.3|201814.3|201908.6|201818.6|201908.6|201818.6|201900.3|201810.3|15
1735198840000|2024-12-26 07:40:40|201907.8|201817.8|201906.3|201816.3|201909.8|201819.8|201906.3|201816.3|6
1735198850000|2024-12-26 07:40:50|201904.5|201814.5|201904.5|201814.5|201904.5|201814.5|201904.3|201814.3|3
1735198860000|2024-12-26 07:41:00|201905|201815|201904.5|201814.5|201905.8|201815.8|201904.5|201814.5|3
1735198870000|2024-12-26 07:41:10|201903|201813|201902.5|201812.5|201903|201813|201902.5|201812.5|2
1735198880000|2024-12-26 07:41:20|201902|201812|201901.3|201811.3|201902|201812|201901.3|201811.3|2
1735198890000|2024-12-26 07:41:30|201899|201809|201887.5|201797.5|201901.3|201811.3|201884.4|201794.4|16
1735198900000|2024-12-26 07:41:40|201887.7|201797.7|201889.6|201799.6|201890.4|201800.4|201886.2|201796.2|23
1735198910000|2024-12-26 07:41:50|201889.5|201799.5|201887.9|201797.9|201891.4|201801.4|201887.1|201797.1|25
1735198920000|2024-12-26 07:42:00|201890.2|201800.2|201890.9|201800.9|201891.1|201801.1|201887.7|201797.7|32
1735198930000|2024-12-26 07:42:10|201891.1|201801.1|201890.1|201800.1|201893.2|201803.2|201889.1|201799.1|26
1735198940000|2024-12-26 07:42:20|201889.1|201799.1|201904.4|201814.4|201904.4|201814.4|201889.1|201799.1|15
1735198950000|2024-12-26 07:42:30|201899.8|201809.8|201900.6|201810.6|201901.4|201811.4|201893.9|201803.9|12
1735198960000|2024-12-26 07:42:40|201899.9|201809.9|201899.6|201809.6|201901.3|201811.3|201898.1|201808.1|11
1735198970000|2024-12-26 07:42:50|201898.3|201808.3|201900.3|201810.3|201900.3|201810.3|201898.1|201808.1|11
1735198980000|2024-12-26 07:43:00|201899.6|201809.6|201897|201807|201900.5|201810.5|201893.8|201803.8|22
1735198990000|2024-12-26 07:43:10|201895.5|201805.5|201896|201806|201897|201807|201893.8|201803.8|21
1735199000000|2024-12-26 07:43:20|201894|201804|201886.7|201796.7|201895|201805|201885.2|201795.2|16
1735199010000|2024-12-26 07:43:30|201884|201794|201862.7|201772.7|201884|201794|201862.6|201772.6|7
1735199020000|2024-12-26 07:43:40|201861.9|201771.9|201874.7|201784.7|201875.6|201785.6|201859.8|201769.8|10
1735199030000|2024-12-26 07:43:50|201874.9|201784.9|201875.6|201785.6|201875.6|201785.6|201874.7|201784.7|3
1735199040000|2024-12-26 07:44:00|201876.4|201786.4|201880.4|201790.4|201880.4|201790.4|201876.4|201786.4|6
1735199050000|2024-12-26 07:44:10|201881.1|201791.1|201886|201796|201886|201796|201881.1|201791.1|3
1735199070000|2024-12-26 07:44:30|201885.6|201795.6|201890.2|201800.2|201893.1|201803.1|201884.2|201794.2|12
1735199080000|2024-12-26 07:44:40|201884.1|201794.1|201884.1|201794.1|201884.1|201794.1|201884.1|201794.1|1
1735199090000|2024-12-26 07:44:50|201886.7|201796.7|201887.2|201797.2|201887.2|201797.2|201885.6|201795.6|4
1735199100000|2024-12-26 07:45:00|201889.6|201799.6|201889.2|201799.2|201892.8|201802.8|201889|201799|5
1735199110000|2024-12-26 07:45:10|201889|201799|201889.7|201799.7|201889.7|201799.7|201889|201799|2
1735199120000|2024-12-26 07:45:20|201886.5|201796.5|201888.5|201798.5|201892.2|201802.2|201886.5|201796.5|25
1735199130000|2024-12-26 07:45:30|201891|201801|201894.1|201804.1|201897.1|201807.1|201888.2|201798.2|21
1735199140000|2024-12-26 07:45:40|201895.4|201805.4|201894.4|201804.4|201896|201806|201892.6|201802.6|33
1735199150000|2024-12-26 07:45:50|201894.8|201804.8|201895.4|201805.4|201897.3|201807.3|201893.1|201803.1|20
1735199160000|2024-12-26 07:46:00|201892.9|201802.9|201896.5|201806.5|201899.5|201809.5|201892.9|201802.9|23
1735199170000|2024-12-26 07:46:10|201895.5|201805.5|201901.7|201811.7|201901.7|201811.7|201890.8|201800.8|8
1735199180000|2024-12-26 07:46:20|201901.9|201811.9|201901.9|201811.9|201901.9|201811.9|201901.9|201811.9|1
1735199200000|2024-12-26 07:46:40|201901|201811|201901.3|201811.3|201901.3|201811.3|201901|201811|2
1735199220000|2024-12-26 07:47:00|201901.1|201811.1|201890.4|201800.4|201901.1|201811.1|201888.2|201798.2|9
1735199230000|2024-12-26 07:47:10|201889.9|201799.9|201887.9|201797.9|201891.9|201801.9|201887.9|201797.9|22
1735199240000|2024-12-26 07:47:20|201890.6|201800.6|201888|201798|201890.6|201800.6|201888|201798|6
1735199250000|2024-12-26 07:47:30|201888.2|201798.2|201888.6|201798.6|201890.1|201800.1|201888|201798|11
1735199260000|2024-12-26 07:47:40|201889.3|201799.3|201898.2|201808.2|201899|201809|201888.1|201798.1|15
1735199270000|2024-12-26 07:47:50|201897.9|201807.9|201903.2|201813.2|201906.4|201816.4|201897.9|201807.9|11
1735199280000|2024-12-26 07:48:00|201901.1|201811.1|201898.4|201808.4|201901.1|201811.1|201896.5|201806.5|15
1735199290000|2024-12-26 07:48:10|201899|201809|201901.3|201811.3|201901.9|201811.9|201898.4|201808.4|12
1735199300000|2024-12-26 07:48:20|201901.9|201811.9|201890.1|201800.1|201901.9|201811.9|201886.6|201796.6|14
1735199310000|2024-12-26 07:48:30|201891.1|201801.1|201891.7|201801.7|201894.6|201804.6|201890.4|201800.4|19
1735199320000|2024-12-26 07:48:40|201890.4|201800.4|201892.1|201802.1|201894.1|201804.1|201890.2|201800.2|22
1735199330000|2024-12-26 07:48:50|201893.4|201803.4|201889.9|201799.9|201893.4|201803.4|201887|201797|19
1735199340000|2024-12-26 07:49:00|201888.5|201798.5|201890.6|201800.6|201893.7|201803.7|201888.5|201798.5|16
1735199350000|2024-12-26 07:49:10|201889.2|201799.2|201889.2|201799.2|201889.2|201799.2|201889.2|201799.2|1
1735199360000|2024-12-26 07:49:20|201886.4|201796.4|201881.1|201791.1|201887.4|201797.4|201874.5|201784.5|7
1735199370000|2024-12-26 07:49:30|201883|201793|201880.5|201790.5|201890.1|201800.1|201879.2|201789.2|12
1735199390000|2024-12-26 07:49:50|201879.1|201789.1|201882.2|201792.2|201884.8|201794.8|201876.9|201786.9|10
1735199400000|2024-12-26 07:50:00|201881.8|201791.8|201866.9|201776.9|201882.8|201792.8|201864.1|201774.1|6
1735199410000|2024-12-26 07:50:10|201869.5|201779.5|201866.6|201776.6|201870.3|201780.3|201866.6|201776.6|8
1735199420000|2024-12-26 07:50:20|201868.4|201778.4|201871.5|201781.5|201871.5|201781.5|201866.9|201776.9|4
1735199430000|2024-12-26 07:50:30|201871.9|201781.9|201871.9|201781.9|201871.9|201781.9|201871.9|201781.9|1
1735199440000|2024-12-26 07:50:40|201873.6|201783.6|201872.6|201782.6|201873.6|201783.6|201872.6|201782.6|2
1735199450000|2024-12-26 07:50:50|201871.5|201781.5|201866.7|201776.7|201871.5|201781.5|201866.4|201776.4|4
1735199460000|2024-12-26 07:51:00|201868.3|201778.3|201876.4|201786.4|201878|201788|201868.3|201778.3|12
1735199470000|2024-12-26 07:51:10|201875.2|201785.2|201873.5|201783.5|201878.6|201788.6|201873.5|201783.5|6
1735199480000|2024-12-26 07:51:20|201871.6|201781.6|201872.5|201782.5|201873.3|201783.3|201869.3|201779.3|11
1735199490000|2024-12-26 07:51:30|201871.7|201781.7|201873.3|201783.3|201875.1|201785.1|201871.7|201781.7|5
1735199500000|2024-12-26 07:51:40|201872.8|201782.8|201869.3|201779.3|201873.2|201783.2|201869.3|201779.3|6
1735199510000|2024-12-26 07:51:50|201870.8|201780.8|201871.5|201781.5|201873.5|201783.5|201870.8|201780.8|6
1735199520000|2024-12-26 07:52:00|201876.3|201786.3|201866.4|201776.4|201881.5|201791.5|201866.2|201776.2|17
1735199530000|2024-12-26 07:52:10|201866.6|201776.6|201866.8|201776.8|201872.2|201782.2|201866.6|201776.6|7
1735199540000|2024-12-26 07:52:20|201865|201775|201868.6|201778.6|201870.6|201780.6|201865|201775|5
1735199550000|2024-12-26 07:52:30|201866.8|201776.8|201867.8|201777.8|201871|201781|201866.8|201776.8|5
1735199560000|2024-12-26 07:52:40|201870.5|201780.5|201868.8|201778.8|201870.5|201780.5|201868.8|201778.8|2
1735199570000|2024-12-26 07:52:50|201866.5|201776.5|201864|201774|201866.5|201776.5|201864|201774|3
1735199580000|2024-12-26 07:53:00|201859.8|201769.8|201829.5|201739.5|201861|201771|201821.8|201731.8|18
1735199590000|2024-12-26 07:53:10|201830.8|201740.8|201830.8|201740.8|201830.9|201740.9|201828.9|201738.9|6
1735199600000|2024-12-26 07:53:20|201834.4|201744.4|201835.2|201745.2|201835.2|201745.2|201834.4|201744.4|4
1735199610000|2024-12-26 07:53:30|201839.4|201749.4|201830.7|201740.7|201842.3|201752.3|201830.7|201740.7|8
1735199620000|2024-12-26 07:53:40|201830.5|201740.5|201834.8|201744.8|201839.1|201749.1|201830.5|201740.5|9
1735199630000|2024-12-26 07:53:50|201838.8|201748.8|201845|201755|201846.3|201756.3|201838.8|201748.8|11
1735199640000|2024-12-26 07:54:00|201848.5|201758.5|201860.6|201770.6|201861.9|201771.9|201848.5|201758.5|18
1735199650000|2024-12-26 07:54:10|201861.6|201771.6|201868.2|201778.2|201868.7|201778.7|201855.6|201765.6|15
1735199660000|2024-12-26 07:54:20|201867.7|201777.7|201869|201779|201870.7|201780.7|201867.7|201777.7|7
1735199670000|2024-12-26 07:54:30|201868.7|201778.7|201868.7|201778.7|201868.7|201778.7|201866.2|201776.2|3
1735199680000|2024-12-26 07:54:40|201869.7|201779.7|201869.6|201779.6|201870.2|201780.2|201868.2|201778.2|10
1735199690000|2024-12-26 07:54:50|201870.8|201780.8|201870.1|201780.1|201871.1|201781.1|201870.1|201780.1|4
1735199700000|2024-12-26 07:55:00|201869.2|201779.2|201874.4|201784.4|201874.4|201784.4|201866.9|201776.9|8
1735199710000|2024-12-26 07:55:10|201873|201783|201871|201781|201873|201783|201870.6|201780.6|4
1735199720000|2024-12-26 07:55:20|201873.7|201783.7|201890.1|201800.1|201892.5|201802.5|201873.7|201783.7|4
1735199730000|2024-12-26 07:55:30|201889.8|201799.8|201896.9|201806.9|201897.9|201807.9|201889.8|201799.8|12
1735199740000|2024-12-26 07:55:40|201897.4|201807.4|201934.8|201844.8|201936.4|201846.4|201896.7|201806.7|17
1735199750000|2024-12-26 07:55:50|201934.6|201844.6|201934.4|201844.4|201934.6|201844.6|201930.9|201840.9|4
1735199760000|2024-12-26 07:56:00|201932.4|201842.4|201941.1|201851.1|201941.9|201851.9|201932.4|201842.4|8
1735199770000|2024-12-26 07:56:10|201938.6|201848.6|201936.2|201846.2|201940.9|201850.9|201936.2|201846.2|4
1735199780000|2024-12-26 07:56:20|201937.1|201847.1|201936|201846|201937.1|201847.1|201936|201846|4
1735199800000|2024-12-26 07:56:40|201934.7|201844.7|201930.2|201840.2|201934.7|201844.7|201921.6|201831.6|8
1735199810000|2024-12-26 07:56:50|201927.4|201837.4|201918.8|201828.8|201930.2|201840.2|201915.7|201825.7|8
1735199820000|2024-12-26 07:57:00|201922.8|201832.8|201919.5|201829.5|201926.1|201836.1|201917.9|201827.9|8
1735199830000|2024-12-26 07:57:10|201919.2|201829.2|201910.5|201820.5|201919.2|201829.2|201909.7|201819.7|12
1735199840000|2024-12-26 07:57:20|201909.5|201819.5|201916.8|201826.8|201916.8|201826.8|201907.2|201817.2|6
1735199850000|2024-12-26 07:57:30|201912.4|201822.4|201917.6|201827.6|201918|201828|201911.2|201821.2|6
1735199870000|2024-12-26 07:57:50|201917.4|201827.4|201917.4|201827.4|201917.4|201827.4|201917.4|201827.4|1
1735199880000|2024-12-26 07:58:00|201915.9|201825.9|201914.5|201824.5|201915.9|201825.9|201914.3|201824.3|4
1735199900000|2024-12-26 07:58:20|201914.3|201824.3|201914.3|201824.3|201914.3|201824.3|201914.3|201824.3|1
1735199910000|2024-12-26 07:58:30|201913.6|201823.6|201911.3|201821.3|201913.6|201823.6|201911.3|201821.3|4
1735199920000|2024-12-26 07:58:40|201911.5|201821.5|201920.1|201830.1|201928.5|201838.5|201909.6|201819.6|11
1735199930000|2024-12-26 07:58:50|201919.3|201829.3|201916.3|201826.3|201919.3|201829.3|201915.8|201825.8|6
1735199940000|2024-12-26 07:59:00|201918.3|201828.3|201915.2|201825.2|201918.6|201828.6|201913.8|201823.8|11
1735199950000|2024-12-26 07:59:10|201913.8|201823.8|201909.3|201819.3|201914.2|201824.2|201907.8|201817.8|8
1735199960000|2024-12-26 07:59:20|201911.4|201821.4|201910|201820|201916.1|201826.1|201910|201820|7
1735199970000|2024-12-26 07:59:30|201909.5|201819.5|201910.3|201820.3|201910.5|201820.5|201909.5|201819.5|5
1735199980000|2024-12-26 07:59:40|201910|201820|201912.8|201822.8|201916.5|201826.5|201909.5|201819.5|8
1735199990000|2024-12-26 07:59:50|201910.5|201820.5|201908.2|201818.2|201910.5|201820.5|201906.4|201816.4|5
1735200000000|2024-12-26 08:00:00|201910.2|201820.2|201968.8|201878.8|201975.7|201885.7|201910.2|201820.2|18
1735200010000|2024-12-26 08:00:10|201968.9|201878.9|201968.7|201878.7|201972.3|201882.3|201968.7|201878.7|6
1735200020000|2024-12-26 08:00:20|201966.4|201876.4|201962.7|201872.7|201966.4|201876.4|201961.5|201871.5|11
1735200030000|2024-12-26 08:00:30|201964.3|201874.3|201965.4|201875.4|201966|201876|201960.6|201870.6|6
1735200040000|2024-12-26 08:00:40|201966.1|201876.1|201961.9|201871.9|201966.3|201876.3|201961|201871|11
1735200050000|2024-12-26 08:00:50|201961.4|201871.4|201968.5|201878.5|201970.2|201880.2|201961.4|201871.4|9
1735200060000|2024-12-26 08:01:00|201967.7|201877.7|201968.6|201878.6|201969|201879|201966|201876|8
1735200070000|2024-12-26 08:01:10|201969.2|201879.2|201970.4|201880.4|201970.9|201880.9|201969.2|201879.2|4
1735200080000|2024-12-26 08:01:20|201970.3|201880.3|201973.1|201883.1|201973.1|201883.1|201969.8|201879.8|5
1735200090000|2024-12-26 08:01:30|201973.2|201883.2|201977.1|201887.1|201977.1|201887.1|201973.2|201883.2|3
1735200100000|2024-12-26 08:01:40|201974.2|201884.2|201973.6|201883.6|201974.2|201884.2|201973.6|201883.6|5
1735200120000|2024-12-26 08:02:00|201976|201886|201976.9|201886.9|201980.2|201890.2|201973.4|201883.4|10
1735200130000|2024-12-26 08:02:10|201974.7|201884.7|201969.8|201879.8|201974.7|201884.7|201968.8|201878.8|4
1735200140000|2024-12-26 08:02:20|201972|201882|201970.8|201880.8|201972|201882|201970.8|201880.8|2
1735200150000|2024-12-26 08:02:30|201972|201882|201978.5|201888.5|201979.4|201889.4|201972|201882|9
1735200160000|2024-12-26 08:02:40|201978.7|201888.7|201978.7|201888.7|201978.7|201888.7|201978.7|201888.7|1
1735200170000|2024-12-26 08:02:50|201979.6|201889.6|201980.5|201890.5|201981|201891|201978.9|201888.9|10
1735200180000|2024-12-26 08:03:00|201980|201890|201979.3|201889.3|201980.4|201890.4|201977.3|201887.3|7
1735200200000|2024-12-26 08:03:20|201979.8|201889.8|201986.2|201896.2|201986.2|201896.2|201979.8|201889.8|4
1735200210000|2024-12-26 08:03:30|201984.3|201894.3|201982.3|201892.3|201984.3|201894.3|201982.3|201892.3|3
1735200220000|2024-12-26 08:03:40|201983.7|201893.7|201984.2|201894.2|201986.7|201896.7|201980.8|201890.8|8
1735200230000|2024-12-26 08:03:50|201983.6|201893.6|201984.2|201894.2|201984.2|201894.2|201980.5|201890.5|8
1735200240000|2024-12-26 08:04:00|201982.1|201892.1|201987.9|201897.9|201988.7|201898.7|201982.1|201892.1|11
1735200250000|2024-12-26 08:04:10|201988.1|201898.1|201995.1|201905.1|201997.5|201907.5|201985.9|201895.9|11
1735200260000|2024-12-26 08:04:20|201992.5|201902.5|201988.1|201898.1|201992.5|201902.5|201986.3|201896.3|5
1735200270000|2024-12-26 08:04:30|201988.7|201898.7|201988.2|201898.2|201991.4|201901.4|201987.4|201897.4|9
1735200280000|2024-12-26 08:04:40|201988|201898|201993.9|201903.9|201993.9|201903.9|201988|201898|7
1735200290000|2024-12-26 08:04:50|201997.6|201907.6|201995.1|201905.1|201997.6|201907.6|201995.1|201905.1|2
1735200300000|2024-12-26 08:05:00|201992.9|201902.9|201995.1|201905.1|201997.3|201907.3|201991.6|201901.6|8
1735200310000|2024-12-26 08:05:10|202004.9|201914.9|201995.4|201905.4|202007.9|201917.9|201995.4|201905.4|10
1735200320000|2024-12-26 08:05:20|201994.5|201904.5|201991.5|201901.5|201998.3|201908.3|201988.9|201898.9|11
1735200330000|2024-12-26 08:05:30|201990.8|201900.8|201989|201899|201994|201904|201988.2|201898.2|8
1735200340000|2024-12-26 08:05:40|201988.5|201898.5|201989.4|201899.4|201989.4|201899.4|201988.5|201898.5|3
1735200350000|2024-12-26 08:05:50|201987.4|201897.4|201989|201899|201989|201899|201987.4|201897.4|2
1735200360000|2024-12-26 08:06:00|201988.7|201898.7|201993.7|201903.7|202003.1|201913.1|201988.7|201898.7|9
1735200370000|2024-12-26 08:06:10|201993.3|201903.3|201993.1|201903.1|201993.3|201903.3|201993.1|201903.1|2
1735200380000|2024-12-26 08:06:20|201995.5|201905.5|201995.5|201905.5|201995.5|201905.5|201995.5|201905.5|1
1735200390000|2024-12-26 08:06:30|201995.7|201905.7|201995.4|201905.4|202000.7|201910.7|201995.4|201905.4|6
1735200400000|2024-12-26 08:06:40|201995.2|201905.2|201995|201905|201996.6|201906.6|201994.8|201904.8|4
1735200420000|2024-12-26 08:07:00|201999.3|201909.3|201999.5|201909.5|202000.6|201910.6|201994.7|201904.7|12
1735200430000|2024-12-26 08:07:10|201998.3|201908.3|201998.1|201908.1|201998.3|201908.3|201998.1|201908.1|2
1735200450000|2024-12-26 08:07:30|201997.7|201907.7|201995.6|201905.6|202001.8|201911.8|201995.6|201905.6|5
1735200460000|2024-12-26 08:07:40|201998.9|201908.9|201995.1|201905.1|201998.9|201908.9|201995.1|201905.1|5
1735200470000|2024-12-26 08:07:50|201998.2|201908.2|201995.2|201905.2|201998.2|201908.2|201995.2|201905.2|3
1735200490000|2024-12-26 08:08:10|201995.3|201905.3|201996.6|201906.6|202000.1|201910.1|201994.3|201904.3|8
1735200510000|2024-12-26 08:08:30|201993.9|201903.9|201999.7|201909.7|202002.6|201912.6|201993|201903|6
1735200520000|2024-12-26 08:08:40|201998.7|201908.7|201999.5|201909.5|202000.3|201910.3|201998.7|201908.7|3
1735200530000|2024-12-26 08:08:50|201999.4|201909.4|201998.1|201908.1|202004.7|201914.7|201998.1|201908.1|6
1735200540000|2024-12-26 08:09:00|201998.2|201908.2|201994.7|201904.7|202002.1|201912.1|201993.6|201903.6|15
1735200550000|2024-12-26 08:09:10|201998.9|201908.9|201991.1|201901.1|201998.9|201908.9|201990.9|201900.9|9
1735200560000|2024-12-26 08:09:20|201989.7|201899.7|201988.9|201898.9|201989.9|201899.9|201986.7|201896.7|5
1735200570000|2024-12-26 08:09:30|201987.3|201897.3|201987.3|201897.3|201987.3|201897.3|201987.3|201897.3|1
1735200580000|2024-12-26 08:09:40|201985.8|201895.8|201986.6|201896.6|201987.3|201897.3|201980.6|201890.6|7
1735200590000|2024-12-26 08:09:50|201984.4|201894.4|201987.4|201897.4|201987.4|201897.4|201983.5|201893.5|6
1735200600000|2024-12-26 08:10:00|201984.1|201894.1|201987.7|201897.7|201988.5|201898.5|201983.7|201893.7|21
1735200610000|2024-12-26 08:10:10|201987.2|201897.2|201988.7|201898.7|201989.7|201899.7|201985|201895|10
1735200630000|2024-12-26 08:10:30|201990.1|201900.1|201990.1|201900.1|201990.1|201900.1|201990.1|201900.1|1
1735200640000|2024-12-26 08:10:40|201988|201898|201987.3|201897.3|201988|201898|201986.5|201896.5|3
1735200650000|2024-12-26 08:10:50|201984.4|201894.4|201982|201892|201985.2|201895.2|201974.7|201884.7|20
1735200660000|2024-12-26 08:11:00|201979|201889|201982.1|201892.1|201984.9|201894.9|201979|201889|8
1735200670000|2024-12-26 08:11:10|201981.9|201891.9|201981|201891|201984|201894|201980.3|201890.3|8
1735200680000|2024-12-26 08:11:20|201981.4|201891.4|201981.1|201891.1|201983.6|201893.6|201976.2|201886.2|10
1735200690000|2024-12-26 08:11:30|201978.2|201888.2|201980.7|201890.7|201981.9|201891.9|201975.8|201885.8|12
1735200700000|2024-12-26 08:11:40|201983.8|201893.8|201982.1|201892.1|201984|201894|201982.1|201892.1|5
1735200710000|2024-12-26 08:11:50|201980.3|201890.3|201981.6|201891.6|201982.5|201892.5|201980.2|201890.2|6
1735200720000|2024-12-26 08:12:00|201982.4|201892.4|201977|201887|201982.4|201892.4|201975.6|201885.6|8
1735200730000|2024-12-26 08:12:10|201977.8|201887.8|201976.4|201886.4|201980.4|201890.4|201976.4|201886.4|4
1735200740000|2024-12-26 08:12:20|201975.3|201885.3|201976.2|201886.2|201976.2|201886.2|201975.3|201885.3|2
1735200750000|2024-12-26 08:12:30|201978.6|201888.6|201977.8|201887.8|201980.9|201890.9|201974.3|201884.3|9
1735200760000|2024-12-26 08:12:40|201975|201885|201975.7|201885.7|201980.8|201890.8|201972.9|201882.9|10
1735200770000|2024-12-26 08:12:50|201972.6|201882.6|201976.4|201886.4|201980.6|201890.6|201972.6|201882.6|6
1735200780000|2024-12-26 08:13:00|201978.2|201888.2|201973.5|201883.5|201978.9|201888.9|201971.3|201881.3|12
1735200790000|2024-12-26 08:13:10|201975.9|201885.9|201974.9|201884.9|201977.1|201887.1|201973.7|201883.7|11
1735200800000|2024-12-26 08:13:20|201977.1|201887.1|201974|201884|201977.1|201887.1|201973|201883|8
1735200810000|2024-12-26 08:13:30|201973.6|201883.6|201972.1|201882.1|201975|201885|201971.6|201881.6|6
1735200820000|2024-12-26 08:13:40|201970.7|201880.7|201972.5|201882.5|201975.7|201885.7|201970.7|201880.7|6
1735200830000|2024-12-26 08:13:50|201970.8|201880.8|201972.3|201882.3|201973.4|201883.4|201970.8|201880.8|4
1735200840000|2024-12-26 08:14:00|201969.8|201879.8|201974.2|201884.2|201974.2|201884.2|201965.4|201875.4|15
1735200850000|2024-12-26 08:14:10|201971.4|201881.4|201971|201881|201973|201883|201969.3|201879.3|7
1735200860000|2024-12-26 08:14:20|201969.2|201879.2|201966.3|201876.3|201976.2|201886.2|201966.3|201876.3|14
1735200870000|2024-12-26 08:14:30|201967.5|201877.5|201974.9|201884.9|201974.9|201884.9|201965.7|201875.7|4
1735200880000|2024-12-26 08:14:40|201976.3|201886.3|201979.5|201889.5|201979.5|201889.5|201973.3|201883.3|6
1735200890000|2024-12-26 08:14:50|201977.7|201887.7|201975.4|201885.4|201977.7|201887.7|201975.4|201885.4|3
1735200910000|2024-12-26 08:15:10|201976.9|201886.9|201976.9|201886.9|201976.9|201886.9|201976.9|201886.9|1
1735200920000|2024-12-26 08:15:20|201978.3|201888.3|201978.3|201888.3|201978.3|201888.3|201978.3|201888.3|1
1735200930000|2024-12-26 08:15:30|201978|201888|201978|201888|201978|201888|201978|201888|1
1735200950000|2024-12-26 08:15:50|201977|201887|201977|201887|201977|201887|201977|201887|1
1735200960000|2024-12-26 08:16:00|201975.5|201885.5|201972|201882|201978.7|201888.7|201972|201882|12
1735200970000|2024-12-26 08:16:10|201971.4|201881.4|201973.1|201883.1|201973.1|201883.1|201971.4|201881.4|3
1735200990000|2024-12-26 08:16:30|201972.5|201882.5|201973|201883|201973|201883|201972.5|201882.5|2
1735201000000|2024-12-26 08:16:40|201974|201884|201972.8|201882.8|201990.4|201900.4|201955.5|201865.5|7
1735201010000|2024-12-26 08:16:50|201973.4|201883.4|201983.8|201893.8|201985.2|201895.2|201973.4|201883.4|12
1735201020000|2024-12-26 08:17:00|201983.3|201893.3|201977.2|201887.2|201983.4|201893.4|201976.9|201886.9|9
1735201030000|2024-12-26 08:17:10|201977.5|201887.5|201978.2|201888.2|201982.8|201892.8|201977.5|201887.5|5
1735201040000|2024-12-26 08:17:20|201977.6|201887.6|201977.2|201887.2|201977.6|201887.6|201977.2|201887.2|2
1735201050000|2024-12-26 08:17:30|201974|201884|201974.5|201884.5|201976.6|201886.6|201974|201884|6
1735201060000|2024-12-26 08:17:40|201972.4|201882.4|201974.7|201884.7|201975|201885|201972.4|201882.4|5
1735201070000|2024-12-26 08:17:50|201973.7|201883.7|201966.9|201876.9|201973.7|201883.7|201966.9|201876.9|7
1735201080000|2024-12-26 08:18:00|201966.4|201876.4|201957.8|201867.8|201966.4|201876.4|201956.2|201866.2|4
1735201090000|2024-12-26 08:18:10|201956|201866|201958.2|201868.2|201958.2|201868.2|201956|201866|3
1735201100000|2024-12-26 08:18:20|201956.3|201866.3|201953.1|201863.1|201956.3|201866.3|201952.6|201862.6|6
1735201110000|2024-12-26 08:18:30|201953.4|201863.4|201938.7|201848.7|201953.4|201863.4|201936.3|201846.3|7
1735201120000|2024-12-26 08:18:40|201940.1|201850.1|201956.9|201866.9|201956.9|201866.9|201939.7|201849.7|6
1735201130000|2024-12-26 08:18:50|201955|201865|201948.4|201858.4|201955|201865|201945.9|201855.9|3
1735201140000|2024-12-26 08:19:00|201950.2|201860.2|201949|201859|201950.2|201860.2|201948.3|201858.3|7
1735201150000|2024-12-26 08:19:10|201949.7|201859.7|201948.2|201858.2|201950.7|201860.7|201948.2|201858.2|6
1735201160000|2024-12-26 08:19:20|201948.4|201858.4|201949|201859|201949|201859|201948.4|201858.4|2
1735201170000|2024-12-26 08:19:30|201949.6|201859.6|201951|201861|201951|201861|201949.2|201859.2|3
1735201190000|2024-12-26 08:19:50|201952.7|201862.7|201962.7|201872.7|201962.7|201872.7|201952.7|201862.7|3
1735201200000|2024-12-26 08:20:00|201965.1|201875.1|201960.1|201870.1|201965.1|201875.1|201960.1|201870.1|4
1735201220000|2024-12-26 08:20:20|201959.8|201869.8|201959.8|201869.8|201959.8|201869.8|201959.8|201869.8|1
1735201230000|2024-12-26 08:20:30|201958.3|201868.3|201972.1|201882.1|201973.5|201883.5|201958.3|201868.3|4
1735201240000|2024-12-26 08:20:40|201968.1|201878.1|201978.1|201888.1|201978.1|201888.1|201968.1|201878.1|7
1735201250000|2024-12-26 08:20:50|201978.5|201888.5|201982.5|201892.5|201982.5|201892.5|201978.5|201888.5|3
1735201260000|2024-12-26 08:21:00|201982|201892|201974.9|201884.9|201982|201892|201974.5|201884.5|4
1735201270000|2024-12-26 08:21:10|201975|201885|201975.1|201885.1|201978.9|201888.9|201974.8|201884.8|9
1735201280000|2024-12-26 08:21:20|201976.6|201886.6|201979.2|201889.2|201979.8|201889.8|201976.6|201886.6|4
1735201290000|2024-12-26 08:21:30|201979.4|201889.4|201979.4|201889.4|201981.3|201891.3|201979.4|201889.4|3
1735201300000|2024-12-26 08:21:40|201978.6|201888.6|201980.4|201890.4|201982.3|201892.3|201978.6|201888.6|4
1735201310000|2024-12-26 08:21:50|201978.8|201888.8|201978.8|201888.8|201978.8|201888.8|201978.8|201888.8|1
1735201320000|2024-12-26 08:22:00|201978|201888|201980.4|201890.4|201981.6|201891.6|201978|201888|6
1735201340000|2024-12-26 08:22:20|201982.8|201892.8|201981|201891|201982.8|201892.8|201980.6|201890.6|4
1735201360000|2024-12-26 08:22:40|201980.7|201890.7|201981.8|201891.8|201981.8|201891.8|201978.8|201888.8|6
1735201370000|2024-12-26 08:22:50|201982|201892|201983.8|201893.8|201983.8|201893.8|201982|201892|4
1735201380000|2024-12-26 08:23:00|201982|201892|201977.8|201887.8|201982|201892|201974.5|201884.5|9
1735201390000|2024-12-26 08:23:10|201977.9|201887.9|201977.9|201887.9|201977.9|201887.9|201977.9|201887.9|1
1735201400000|2024-12-26 08:23:20|201975.9|201885.9|201975.9|201885.9|201976.1|201886.1|201975.9|201885.9|3
1735201410000|2024-12-26 08:23:30|201978.1|201888.1|201976.1|201886.1|201978.1|201888.1|201974.9|201884.9|3
1735201420000|2024-12-26 08:23:40|201974.4|201884.4|201949.5|201859.5|201975.6|201885.6|201949.5|201859.5|7
1735201430000|2024-12-26 08:23:50|201951.9|201861.9|201946.9|201856.9|201951.9|201861.9|201945.5|201855.5|9
1735201440000|2024-12-26 08:24:00|201948|201858|201952.2|201862.2|201955.8|201865.8|201948|201858|7
1735201470000|2024-12-26 08:24:30|201958.7|201868.7|201957.6|201867.6|201966.4|201876.4|201954.2|201864.2|8
1735201480000|2024-12-26 08:24:40|201957.4|201867.4|201957.4|201867.4|201957.4|201867.4|201957.4|201867.4|1
1735201490000|2024-12-26 08:24:50|201959.5|201869.5|201971.4|201881.4|201975.1|201885.1|201959.5|201869.5|9
1735201500000|2024-12-26 08:25:00|201970.6|201880.6|201972|201882|201973.8|201883.8|201970.6|201880.6|5
1735201530000|2024-12-26 08:25:30|201970.8|201880.8|201950.9|201860.9|201970.8|201880.8|201950.9|201860.9|6
1735201540000|2024-12-26 08:25:40|201951.5|201861.5|201950.2|201860.2|201951.5|201861.5|201950.2|201860.2|2
1735201560000|2024-12-26 08:26:00|201949|201859|201949.8|201859.8|201950.2|201860.2|201949|201859|4
1735201580000|2024-12-26 08:26:20|201950|201860|201956.1|201866.1|201956.1|201866.1|201942.6|201852.6|11
1735201590000|2024-12-26 08:26:30|201957.9|201867.9|201975.2|201885.2|201975.2|201885.2|201957.9|201867.9|5
1735201600000|2024-12-26 08:26:40|201975.6|201885.6|201974.3|201884.3|201977.6|201887.6|201970.2|201880.2|13
1735201610000|2024-12-26 08:26:50|201976.9|201886.9|201975.3|201885.3|201976.9|201886.9|201973.7|201883.7|7
1735201620000|2024-12-26 08:27:00|201976.1|201886.1|201976|201886|201977.5|201887.5|201974.5|201884.5|13
1735201630000|2024-12-26 08:27:10|201974.3|201884.3|201969.5|201879.5|201977.3|201887.3|201966.1|201876.1|21
1735201640000|2024-12-26 08:27:20|201967.4|201877.4|201963|201873|201969.7|201879.7|201961.3|201871.3|19
1735201650000|2024-12-26 08:27:30|201961.3|201871.3|201957.3|201867.3|201961.3|201871.3|201956.5|201866.5|5
1735201660000|2024-12-26 08:27:40|201957.6|201867.6|201957.6|201867.6|201957.6|201867.6|201957.6|201867.6|1
1735201670000|2024-12-26 08:27:50|201956.4|201866.4|201955.6|201865.6|201956.4|201866.4|201951.7|201861.7|14
1735201680000|2024-12-26 08:28:00|201958.6|201868.6|201960.5|201870.5|201964|201874|201957.9|201867.9|11
1735201690000|2024-12-26 08:28:10|201959|201869|201950.7|201860.7|201959|201869|201949.7|201859.7|7
1735201700000|2024-12-26 08:28:20|201949.1|201859.1|201946.4|201856.4|201951|201861|201946.4|201856.4|4
1735201710000|2024-12-26 08:28:30|201947.8|201857.8|201947.9|201857.9|201947.9|201857.9|201947.8|201857.8|2
1735201720000|2024-12-26 08:28:40|201947.8|201857.8|201951.7|201861.7|201951.7|201861.7|201947.8|201857.8|5
1735201730000|2024-12-26 08:28:50|201952.9|201862.9|201953.5|201863.5|201953.5|201863.5|201952.9|201862.9|2
1735201740000|2024-12-26 08:29:00|201953.2|201863.2|201951.8|201861.8|201953.2|201863.2|201951.8|201861.8|2
1735201750000|2024-12-26 08:29:10|201951.6|201861.6|201951.8|201861.8|201951.8|201861.8|201951.6|201861.6|2
1735201780000|2024-12-26 08:29:40|201946|201856|201946|201856|201946|201856|201946|201856|1
1735201790000|2024-12-26 08:29:50|201947|201857|201952.3|201862.3|201953.8|201863.8|201947|201857|3
1735201800000|2024-12-26 08:30:00|201951.4|201861.4|201959.9|201869.9|201960.4|201870.4|201951.4|201861.4|9
1735201820000|2024-12-26 08:30:20|201962.9|201872.9|201964.4|201874.4|201968.6|201878.6|201962.9|201872.9|3
1735201830000|2024-12-26 08:30:30|201962.5|201872.5|201958.3|201868.3|201962.5|201872.5|201957.2|201867.2|8
1735201840000|2024-12-26 08:30:40|201958.8|201868.8|201958.8|201868.8|201958.8|201868.8|201958.8|201868.8|1
1735201860000|2024-12-26 08:31:00|201960.3|201870.3|201965.1|201875.1|201969.3|201879.3|201954.2|201864.2|11
1735201870000|2024-12-26 08:31:10|201964.8|201874.8|201966.9|201876.9|201966.9|201876.9|201964.8|201874.8|2
1735201880000|2024-12-26 08:31:20|201967.7|201877.7|201969.2|201879.2|201974.6|201884.6|201967.7|201877.7|16
1735201890000|2024-12-26 08:31:30|201969|201879|201976.7|201886.7|201982.3|201892.3|201969|201879|5
1735201900000|2024-12-26 08:31:40|201976.2|201886.2|201974.7|201884.7|201976.3|201886.3|201973.8|201883.8|13
1735201910000|2024-12-26 08:31:50|201972.2|201882.2|201968.9|201878.9|201974.2|201884.2|201967.3|201877.3|9
1735201920000|2024-12-26 08:32:00|201970.3|201880.3|201975.6|201885.6|201975.6|201885.6|201970.3|201880.3|16
1735201940000|2024-12-26 08:32:20|201976|201886|201976|201886|201976|201886|201976|201886|1
1735201960000|2024-12-26 08:32:40|201978.5|201888.5|201978.8|201888.8|201982.7|201892.7|201973.4|201883.4|11
1735201970000|2024-12-26 08:32:50|201977.3|201887.3|201980.4|201890.4|201980.9|201890.9|201977.3|201887.3|7
1735201980000|2024-12-26 08:33:00|201980.9|201890.9|201961.9|201871.9|201980.9|201890.9|201959.9|201869.9|6
1735201990000|2024-12-26 08:33:10|201965.2|201875.2|201962.2|201872.2|201965.2|201875.2|201962|201872|5
1735202000000|2024-12-26 08:33:20|201962.5|201872.5|201957.4|201867.4|201962.5|201872.5|201953.1|201863.1|6
1735202010000|2024-12-26 08:33:30|201956.4|201866.4|201957.4|201867.4|201957.4|201867.4|201956.4|201866.4|2
1735202020000|2024-12-26 08:33:40|201957.6|201867.6|201955.2|201865.2|201957.6|201867.6|201955.2|201865.2|2
1735202030000|2024-12-26 08:33:50|201954.2|201864.2|201946.5|201856.5|201954.2|201864.2|201946.5|201856.5|4
1735202040000|2024-12-26 08:34:00|201945.3|201855.3|201942.3|201852.3|201948.3|201858.3|201942|201852|8
1735202050000|2024-12-26 08:34:10|201941|201851|201946.9|201856.9|201953.2|201863.2|201937.4|201847.4|11
1735202060000|2024-12-26 08:34:20|201947.9|201857.9|201948.9|201858.9|201949.9|201859.9|201947.9|201857.9|4
1735202080000|2024-12-26 08:34:40|201944.5|201854.5|201943.9|201853.9|201944.5|201854.5|201940.9|201850.9|7
1735202090000|2024-12-26 08:34:50|201939.6|201849.6|201940.1|201850.1|201943.9|201853.9|201939.6|201849.6|6
1735202100000|2024-12-26 08:35:00|201938.9|201848.9|201930.2|201840.2|201938.9|201848.9|201912.3|201822.3|14
1735202110000|2024-12-26 08:35:10|201927.3|201837.3|201926.6|201836.6|201927.7|201837.7|201926.1|201836.1|4
1735202120000|2024-12-26 08:35:20|201926.2|201836.2|201926.7|201836.7|201927.5|201837.5|201925|201835|7
1735202130000|2024-12-26 08:35:30|201927.4|201837.4|201926.7|201836.7|201927.4|201837.4|201926|201836|3
1735202140000|2024-12-26 08:35:40|201924.3|201834.3|201923.5|201833.5|201927.3|201837.3|201922.3|201832.3|6
1735202150000|2024-12-26 08:35:50|201921.8|201831.8|201922.5|201832.5|201923.1|201833.1|201920.1|201830.1|4
1735202160000|2024-12-26 08:36:00|201922.6|201832.6|201921.2|201831.2|201922.6|201832.6|201919.8|201829.8|6
1735202170000|2024-12-26 08:36:10|201923|201833|201921|201831|201923|201833|201920|201830|7
1735202180000|2024-12-26 08:36:20|201922.9|201832.9|201919.5|201829.5|201922.9|201832.9|201919.2|201829.2|10
1735202190000|2024-12-26 08:36:30|201922.8|201832.8|201901.3|201811.3|201923.5|201833.5|201896.9|201806.9|15
1735202200000|2024-12-26 08:36:40|201903.9|201813.9|201900.3|201810.3|201906.7|201816.7|201900.3|201810.3|8
1735202210000|2024-12-26 08:36:50|201903.3|201813.3|201905|201815|201909.4|201819.4|201903.3|201813.3|11
1735202220000|2024-12-26 08:37:00|201906|201816|201908|201818|201910|201820|201906|201816|4
1735202230000|2024-12-26 08:37:10|201908.4|201818.4|201910.3|201820.3|201910.3|201820.3|201908.3|201818.3|7
1735202240000|2024-12-26 08:37:20|201910.4|201820.4|201910.4|201820.4|201910.4|201820.4|201910.4|201820.4|1
1735202250000|2024-12-26 08:37:30|201910.3|201820.3|201901.1|201811.1|201910.3|201820.3|201896.7|201806.7|6
1735202260000|2024-12-26 08:37:40|201904.1|201814.1|201901.9|201811.9|201907.3|201817.3|201899.2|201809.2|14
1735202270000|2024-12-26 08:37:50|201904.7|201814.7|201909.7|201819.7|201910.9|201820.9|201904.7|201814.7|5
1735202280000|2024-12-26 08:38:00|201908.4|201818.4|201907.2|201817.2|201909.5|201819.5|201899.9|201809.9|14
1735202290000|2024-12-26 08:38:10|201906.5|201816.5|201913.5|201823.5|201913.9|201823.9|201906.4|201816.4|17
1735202300000|2024-12-26 08:38:20|201912.3|201822.3|201913.5|201823.5|201913.7|201823.7|201912.3|201822.3|6
1735202310000|2024-12-26 08:38:30|201912.1|201822.1|201911.2|201821.2|201913.5|201823.5|201911.2|201821.2|9
1735202320000|2024-12-26 08:38:40|201910.4|201820.4|201938.3|201785|201943|201822.2|201910.3|201782.7|20
1735202330000|2024-12-26 08:38:50|201941.7|201782.7|201939.7|201785|201945.3|201785|201937.7|201782.7|16
1735202340000|2024-12-26 08:39:00|201943.3|201782.7|201937.7|201776.3|201943.7|201785|201933.7|201776.3|15
1735202350000|2024-12-26 08:39:10|201902.5|201812.5|201903|201813|201904.5|201814.5|201902.3|201812.3|8
1735202360000|2024-12-26 08:39:20|201904.4|201814.4|201905.3|201815.3|201905.3|201815.3|201900.1|201810.1|7
1735202370000|2024-12-26 08:39:30|201901.6|201811.6|201904.9|201814.9|201904.9|201814.9|201901.6|201811.6|2
1735202380000|2024-12-26 08:39:40|201904.8|201814.8|201904.2|201814.2|201906.9|201816.9|201903|201813|8
1735202390000|2024-12-26 08:39:50|201904.1|201814.1|201911.1|201821.1|201911.1|201821.1|201901.4|201811.4|7
1735202400000|2024-12-26 08:40:00|201911.6|201821.6|201909.5|201819.5|201911.6|201821.6|201909.5|201819.5|15
1735202410000|2024-12-26 08:40:10|201910.7|201820.7|201911.4|201821.4|201911.4|201821.4|201909.6|201819.6|15
1735202420000|2024-12-26 08:40:20|201912.5|201822.5|201912.5|201822.5|201912.5|201822.5|201912.5|201822.5|1
1735202430000|2024-12-26 08:40:30|201917.7|201827.7|201905.7|201815.7|201921.5|201831.5|201905.7|201815.7|8
1735202440000|2024-12-26 08:40:40|201916.4|201826.4|201905.9|201815.9|201922.7|201832.7|201905.9|201815.9|8
1735202450000|2024-12-26 08:40:50|201918.7|201828.7|201918.7|201828.7|201918.7|201828.7|201917.2|201827.2|17
1735202460000|2024-12-26 08:41:00|201917.2|201827.2|201910.9|201820.9|201918.7|201828.7|201907.1|201817.1|18
1735202470000|2024-12-26 08:41:10|201911.2|201821.2|201913.2|201823.2|201913.2|201823.2|201911.2|201821.2|5
1735202490000|2024-12-26 08:41:30|201912.7|201822.7|201907.9|201817.9|201913.1|201823.1|201907.9|201817.9|10
1735202500000|2024-12-26 08:41:40|201912.5|201822.5|201914.3|201824.3|201915.5|201825.5|201911.9|201821.9|11
1735202510000|2024-12-26 08:41:50|201911.9|201821.9|201914.5|201824.5|201914.5|201824.5|201911.1|201821.1|8
1735202520000|2024-12-26 08:42:00|201910.4|201820.4|201871.9|201781.9|201910.4|201820.4|201871.9|201781.9|13
1735202530000|2024-12-26 08:42:10|201875.9|201785.9|201869.2|201779.2|201875.9|201785.9|201869.2|201779.2|4
1735202540000|2024-12-26 08:42:20|201869.8|201779.8|201882.1|201792.1|201882.1|201792.1|201869.2|201779.2|5
1735202550000|2024-12-26 08:42:30|201868.4|201778.4|201867.3|201777.3|201880.7|201790.7|201862.5|201772.5|23
1735202560000|2024-12-26 08:42:40|201879.8|201789.8|201862.7|201772.7|201879.8|201789.8|201851.2|201761.2|13
1735202570000|2024-12-26 08:42:50|201861.9|201771.9|201859.1|201769.1|201866.5|201776.5|201858.6|201768.6|15
1735202580000|2024-12-26 08:43:00|201859.2|201769.2|201864.5|201774.5|201871.4|201781.4|201859.1|201769.1|6
1735202590000|2024-12-26 08:43:10|201864.4|201774.4|201865.3|201775.3|201866.5|201776.5|201856|201766|7
1735202600000|2024-12-26 08:43:20|201865.1|201775.1|201862.8|201772.8|201865.3|201775.3|201853.6|201763.6|9
1735202610000|2024-12-26 08:43:30|201861.9|201771.9|201862.7|201772.7|201862.7|201772.7|201861.9|201771.9|2
1735202630000|2024-12-26 08:43:50|201864|201774|201864|201774|201864|201774|201864|201774|1
1735202640000|2024-12-26 08:44:00|201855.2|201765.2|201865.8|201775.8|201867.7|201777.7|201855.2|201765.2|8
1735202650000|2024-12-26 08:44:10|201865.9|201775.9|201859.4|201769.4|201865.9|201775.9|201858.2|201768.2|9
1735202660000|2024-12-26 08:44:20|201858.3|201768.3|201824.8|201734.8|201859.4|201769.4|201818.3|201728.3|14
1735202670000|2024-12-26 08:44:30|201824.9|201734.9|201827|201737|201829.3|201739.3|201824.8|201734.8|9
1735202680000|2024-12-26 08:44:40|201826.9|201736.9|201827|201737|201827|201737|201826.3|201736.3|11
1735202690000|2024-12-26 08:44:50|201826.6|201736.6|201826.8|201736.8|201831|201741|201824.1|201734.1|10
1735202700000|2024-12-26 08:45:00|201825.8|201735.8|201823.2|201733.2|201826.5|201736.5|201817|201727|17
1735202710000|2024-12-26 08:45:10|201824|201734|201823.5|201733.5|201825|201735|201823.1|201733.1|12
1735202720000|2024-12-26 08:45:20|201824|201734|201821.5|201731.5|201824.1|201734.1|201821.5|201731.5|20
1735202730000|2024-12-26 08:45:30|201821.4|201731.4|201822.7|201732.7|201851.3|201733|201819.2|201700|17
1735202740000|2024-12-26 08:45:40|201821.5|201731.5|201820.7|201730.7|201853|201733.7|201818.5|201699.7|17
1735202750000|2024-12-26 08:45:50|201820.5|201730.5|201820.8|201730.8|201821.8|201731.8|201819.9|201729.9|10
1735202760000|2024-12-26 08:46:00|201819.1|201729.1|201821.7|201731.7|201821.7|201731.7|201819.1|201729.1|8
1735202770000|2024-12-26 08:46:10|201820.7|201730.7|201820.5|201730.5|201823.1|201733.1|201819.3|201729.3|14
1735202780000|2024-12-26 08:46:20|201822.7|201732.7|201822.9|201732.9|201825.8|201735.8|201822.3|201732.3|5
1735202790000|2024-12-26 08:46:30|201822.8|201732.8|201826.7|201736.7|201831.2|201741.2|201820.5|201730.5|13
1735202800000|2024-12-26 08:46:40|201823.7|201733.7|201823.7|201733.7|201823.7|201733.7|201823.7|201733.7|1
1735202810000|2024-12-26 08:46:50|201822.4|201732.4|201816.3|201726.3|201822.4|201732.4|201814.7|201724.7|9
1735202820000|2024-12-26 08:47:00|201816.5|201726.5|201788|201698|201816.5|201726.5|201787.4|201697.4|11
1735202830000|2024-12-26 08:47:10|201788.2|201698.2|201781.5|201691.5|201788.2|201698.2|201775.8|201685.8|15
1735202840000|2024-12-26 08:47:20|201781.6|201691.6|201753.4|201663.4|201781.6|201691.6|201733.4|201643.4|7
1735202850000|2024-12-26 08:47:30|201752|201662|201748.8|201658.8|201759.2|201669.2|201748.8|201658.8|11
1735202860000|2024-12-26 08:47:40|201749.4|201659.4|201749.4|201659.4|201749.4|201659.4|201749.4|201659.4|1
1735202870000|2024-12-26 08:47:50|201748.8|201658.8|201749.3|201659.3|201749.3|201659.3|201748.7|201658.7|3
1735202880000|2024-12-26 08:48:00|201758.4|201668.4|201762.2|201672.2|201791.1|201680|201750.5|201635.7|9
1735202890000|2024-12-26 08:48:10|201751.3|201661.3|201756.7|201666.7|201757.4|201667.4|201750.5|201660.5|8
1735202900000|2024-12-26 08:48:20|201757.5|201667.5|201755.6|201665.6|201759.3|201669.3|201751.5|201661.5|14
1735202910000|2024-12-26 08:48:30|201755.1|201665.1|201755.6|201665.6|201755.6|201665.6|201755.1|201665.1|4
1735202920000|2024-12-26 08:48:40|201756.3|201666.3|201753.9|201663.9|201756.3|201666.3|201753.9|201663.9|6
1735202930000|2024-12-26 08:48:50|201752.5|201662.5|201753.5|201663.5|201753.5|201663.5|201748.5|201658.5|5
1735202940000|2024-12-26 08:49:00|201754.7|201664.7|201740|201650|201754.7|201664.7|201739.5|201649.5|11
1735202950000|2024-12-26 08:49:10|201740.9|201650.9|201740.2|201650.2|201741.2|201651.2|201740.1|201650.1|4
1735202960000|2024-12-26 08:49:20|201743.6|201653.6|201776.3|201686.3|201780.1|201690.1|201743.6|201653.6|6
1735202970000|2024-12-26 08:49:30|201773.7|201683.7|201781.3|201691.3|201781.3|201691.3|201773.7|201683.7|4
1735202990000|2024-12-26 08:49:50|201781.4|201691.4|201790|201700|201790|201700|201781.4|201691.4|4
1735203000000|2024-12-26 08:50:00|201789.5|201699.5|201787.5|201697.5|201789.8|201699.8|201782.6|201692.6|10
1735203010000|2024-12-26 08:50:10|201791.8|201701.8|201808.5|201718.5|201808.5|201718.5|201791.8|201701.8|3
1735203020000|2024-12-26 08:50:20|201802.4|201712.4|201802.9|201712.9|201804.8|201714.8|201802.4|201712.4|10
1735203030000|2024-12-26 08:50:30|201805.1|201715.1|201807.2|201717.2|201807.2|201717.2|201805.1|201715.1|5
1735203040000|2024-12-26 08:50:40|201808.8|201718.8|201814.2|201724.2|201814.5|201724.5|201804.7|201714.7|10
1735203050000|2024-12-26 08:50:50|201814.1|201724.1|201812.5|201722.5|201814.1|201724.1|201812.5|201722.5|2
1735203060000|2024-12-26 08:51:00|201812.1|201722.1|201812.2|201722.2|201812.7|201722.7|201812.1|201722.1|3
1735203070000|2024-12-26 08:51:10|201816.8|201726.8|201832.3|201742.3|201836.2|201746.2|201816.8|201726.8|6
1735203080000|2024-12-26 08:51:20|201832.6|201742.6|201829.3|201739.3|201832.6|201742.6|201829.3|201739.3|2
1735203100000|2024-12-26 08:51:40|201835.9|201745.9|201830.3|201740.3|201835.9|201745.9|201827|201737|8
1735203110000|2024-12-26 08:51:50|201831.8|201741.8|201826.8|201736.8|201831.8|201741.8|201826.2|201736.2|7
1735203120000|2024-12-26 08:52:00|201829.3|201739.3|201833.4|201743.4|201833.5|201743.5|201829.3|201739.3|4
1735203130000|2024-12-26 08:52:10|201833.1|201743.1|201833.1|201743.1|201833.1|201743.1|201833.1|201743.1|1
1735203150000|2024-12-26 08:52:30|201832.9|201742.9|201851.8|201761.8|201851.8|201761.8|201832.9|201742.9|14
1735203160000|2024-12-26 08:52:40|201850|201760|201881.2|201791.2|201881.8|201791.8|201849.6|201759.6|14
1735203170000|2024-12-26 08:52:50|201877.8|201787.8|201866.3|201776.3|201882.5|201792.5|201866.3|201776.3|6
1735203180000|2024-12-26 08:53:00|201868.8|201778.8|201877.2|201787.2|201878.8|201788.8|201868.8|201778.8|9
1735203190000|2024-12-26 08:53:10|201875.5|201785.5|201878.8|201788.8|201878.8|201788.8|201875.5|201785.5|5
1735203200000|2024-12-26 08:53:20|201876|201786|201871.3|201781.3|201876|201786|201871.3|201781.3|5
1735203220000|2024-12-26 08:53:40|201871.2|201781.2|201880.2|201790.2|201880.2|201790.2|201869.5|201779.5|6
1735203240000|2024-12-26 08:54:00|201881.7|201791.7|201883.9|201793.9|201883.9|201793.9|201879.2|201789.2|8
1735203250000|2024-12-26 08:54:10|201880.7|201790.7|201878|201788|201880.7|201790.7|201875.5|201785.5|8
1735203260000|2024-12-26 08:54:20|201878.7|201788.7|201877.4|201787.4|201878.7|201788.7|201877.4|201787.4|3
1735203270000|2024-12-26 08:54:30|201877.2|201787.2|201877.2|201787.2|201877.2|201787.2|201877.2|201787.2|1
1735203290000|2024-12-26 08:54:50|201878|201788|201878|201788|201878|201788|201878|201788|1
1735203300000|2024-12-26 08:55:00|201876.5|201786.5|201881.7|201791.7|201884.8|201794.8|201876.5|201786.5|5
1735203310000|2024-12-26 08:55:10|201881.3|201791.3|201881.4|201791.4|201881.7|201791.7|201880.7|201790.7|4
1735203320000|2024-12-26 08:55:20|201881.5|201791.5|201870.5|201780.5|201881.5|201791.5|201869.5|201779.5|8
1735203330000|2024-12-26 08:55:30|201870.3|201780.3|201871.5|201781.5|201872.6|201782.6|201870.3|201780.3|5
1735203340000|2024-12-26 08:55:40|201872.5|201782.5|201875.6|201785.6|201878.2|201788.2|201872.1|201782.1|11
1735203350000|2024-12-26 08:55:50|201876.7|201786.7|201876.2|201786.2|201876.7|201786.7|201876.2|201786.2|2
1735203360000|2024-12-26 08:56:00|201875.4|201785.4|201889.4|201799.4|201891.1|201801.1|201875.4|201785.4|4
1735203370000|2024-12-26 08:56:10|201889.8|201799.8|201887.4|201797.4|201889.8|201799.8|201887.4|201797.4|3
1735203380000|2024-12-26 08:56:20|201885.9|201795.9|201882.8|201792.8|201890|201800|201882.6|201792.6|7
1735203390000|2024-12-26 08:56:30|201884.4|201794.4|201876.5|201786.5|201884.8|201794.8|201868.3|201778.3|13
1735203400000|2024-12-26 08:56:40|201877|201787|201880.7|201790.7|201880.7|201790.7|201877|201787|4
1735203410000|2024-12-26 08:56:50|201880.3|201790.3|201880.7|201790.7|201880.7|201790.7|201880.3|201790.3|2
1735203420000|2024-12-26 08:57:00|201883.7|201793.7|201884|201794|201884|201794|201880|201790|11
1735203430000|2024-12-26 08:57:10|201884.3|201794.3|201887.5|201797.5|201887.8|201797.8|201884.3|201794.3|13
1735203440000|2024-12-26 08:57:20|201886.5|201796.5|201885.3|201795.3|201888.5|201798.5|201885|201795|8
1735203450000|2024-12-26 08:57:30|201886.1|201796.1|201875.5|201785.5|201887.3|201797.3|201869.7|201779.7|11
1735203460000|2024-12-26 08:57:40|201875.2|201785.2|201874.2|201784.2|201875.2|201785.2|201874.2|201784.2|2
1735203480000|2024-12-26 08:58:00|201875.4|201785.4|201808.4|201718.4|201875.4|201785.4|201807.4|201717.4|21
1735203490000|2024-12-26 08:58:10|201806.9|201716.9|201810.3|201720.3|201815.6|201725.6|201805.9|201715.9|24
1735203500000|2024-12-26 08:58:20|201810.8|201720.8|201814.1|201724.1|201816.7|201726.7|201807.1|201717.1|26
1735203510000|2024-12-26 08:58:30|201814.4|201724.4|201813|201723|201815.8|201725.8|201807.8|201717.8|25
1735203520000|2024-12-26 08:58:40|201813.3|201723.3|201810.1|201720.1|201816.3|201726.3|201804.8|201714.8|32
1735203530000|2024-12-26 08:58:50|201811.1|201721.1|201807.4|201717.4|201811.1|201721.1|201806.4|201716.4|16
1735203540000|2024-12-26 08:59:00|201808.9|201718.9|201807.9|201717.9|201811.6|201721.6|201805.9|201715.9|23
1735203550000|2024-12-26 08:59:10|201807.8|201717.8|201802|201712|201809.8|201719.8|201801.5|201711.5|26
1735203560000|2024-12-26 08:59:20|201806.5|201716.5|201829.3|201739.3|201829.3|201739.3|201804|201714|31
1735203570000|2024-12-26 08:59:30|201828.3|201738.3|201826.1|201736.1|201828.3|201738.3|201823|201733|7
1735203580000|2024-12-26 08:59:40|201825.1|201735.1|201824.9|201734.9|201840.9|201750.9|201823.6|201733.6|16
1735203590000|2024-12-26 08:59:50|201824.2|201734.2|201825.3|201735.3|201828.5|201738.5|201823.3|201733.3|14
1735203600000|2024-12-26 09:00:00|201825|201735|201839.3|201749.3|201843.9|201753.9|201825|201735|9
1735203610000|2024-12-26 09:00:10|201839.4|201749.4|201844.4|201754.4|201848.9|201758.9|201839.4|201749.4|16
1735203620000|2024-12-26 09:00:20|201843.1|201753.1|201843.3|201753.3|201845.3|201755.3|201842.6|201752.6|12
1735203630000|2024-12-26 09:00:30|201843.6|201753.6|201838.8|201748.8|201843.8|201753.8|201838.4|201748.4|13
1735203640000|2024-12-26 09:00:40|201840.1|201750.1|201817.2|201727.2|201840.6|201750.6|201811.2|201721.2|12
1735203650000|2024-12-26 09:00:50|201818.7|201728.7|201812.8|201722.8|201819.7|201729.7|201810.4|201720.4|22
1735203660000|2024-12-26 09:01:00|201813|201723|201821.9|201731.9|201824|201734|201812.8|201722.8|29
1735203670000|2024-12-26 09:01:10|201822.5|201732.5|201823|201733|201825.7|201735.7|201817.1|201727.1|18
1735203680000|2024-12-26 09:01:20|201816.6|201726.6|201817.3|201727.3|201819.8|201729.8|201814.3|201724.3|25
1735203690000|2024-12-26 09:01:30|201820.3|201730.3|201807.2|201717.2|201820.3|201730.3|201805.5|201715.5|27
1735203700000|2024-12-26 09:01:40|201809.6|201719.6|201805|201715|201809.6|201719.6|201803.9|201713.9|31
1735203710000|2024-12-26 09:01:50|201805.6|201715.6|201819.9|201729.9|201819.9|201729.9|201803.9|201713.9|32
1735203720000|2024-12-26 09:02:00|201840.5|201750.5|201831.8|201741.8|201840.5|201750.5|201829.7|201739.7|15
1735203730000|2024-12-26 09:02:10|201836.5|201746.5|201837.6|201747.6|201837.6|201747.6|201836.5|201746.5|2
1735203740000|2024-12-26 09:02:20|201835.9|201745.9|201833.7|201743.7|201835.9|201745.9|201833.7|201743.7|2
1735203750000|2024-12-26 09:02:30|201835.2|201745.2|201838.6|201748.6|201838.6|201748.6|201830|201740|16
1735203760000|2024-12-26 09:02:40|201838.1|201748.1|201818.6|201728.6|201842|201752|201806.4|201716.4|22
1735203770000|2024-12-26 09:02:50|201818.4|201728.4|201823.5|201733.5|201823.5|201733.5|201815.9|201725.9|28
1735203780000|2024-12-26 09:03:00|201822.2|201732.2|201820.1|201730.1|201822.2|201732.2|201819.4|201729.4|16
1735203790000|2024-12-26 09:03:10|201819.7|201729.7|201820|201730|201821.2|201731.2|201817|201727|18
1735203800000|2024-12-26 09:03:20|201815.6|201725.6|201811.8|201721.8|201819.4|201729.4|201811.8|201721.8|12
1735203810000|2024-12-26 09:03:30|201811.5|201721.5|201813.8|201723.8|201814.3|201724.3|201811.3|201721.3|10
1735203820000|2024-12-26 09:03:40|201814.3|201724.3|201809.3|201719.3|201815.3|201725.3|201809.3|201719.3|16
1735203830000|2024-12-26 09:03:50|201811.5|201721.5|201816.2|201726.2|201816.5|201726.5|201809.5|201719.5|10
1735203840000|2024-12-26 09:04:00|201814|201724|201816|201726|201816.8|201726.8|201812.9|201722.9|8
1735203850000|2024-12-26 09:04:10|201814|201724|201816.9|201726.9|201821.7|201731.7|201813.3|201723.3|9
1735203860000|2024-12-26 09:04:20|201819.6|201729.6|201822.3|201732.3|201822.3|201732.3|201819.6|201729.6|3
1735203870000|2024-12-26 09:04:30|201819.4|201729.4|201825.1|201735.1|201825.1|201735.1|201819.4|201729.4|2
1735203890000|2024-12-26 09:04:50|201822.3|201732.3|201859.1|201769.1|201859.1|201769.1|201822.3|201732.3|15
1735203900000|2024-12-26 09:05:00|201858.5|201768.5|201858.8|201768.8|201858.8|201768.8|201856.6|201766.6|5
1735203910000|2024-12-26 09:05:10|201858.6|201768.6|201856.5|201766.5|201858.6|201768.6|201855|201765|8
1735203920000|2024-12-26 09:05:20|201856.2|201766.2|201855|201765|201857.3|201767.3|201855|201765|4
1735203930000|2024-12-26 09:05:30|201852.5|201762.5|201843.3|201753.3|201855|201765|201839.1|201749.1|14
1735203940000|2024-12-26 09:05:40|201845.8|201755.8|201850.9|201760.9|201856.4|201766.4|201845.8|201755.8|7
1735203950000|2024-12-26 09:05:50|201852.4|201762.4|201822.3|201732.3|201857.2|201767.2|201813.4|201723.4|14
1735203960000|2024-12-26 09:06:00|201820.1|201730.1|201816.7|201726.7|201825.7|201735.7|201816.7|201726.7|9
1735203970000|2024-12-26 09:06:10|201815.8|201725.8|201823.8|201733.8|201826.1|201736.1|201814.5|201724.5|19
1735203980000|2024-12-26 09:06:20|201825.3|201735.3|201828.6|201738.6|201828.6|201738.6|201824.1|201734.1|6
1735203990000|2024-12-26 09:06:30|201834.2|201744.2|201848.9|201758.9|201852.9|201762.9|201834.2|201744.2|18
1735204000000|2024-12-26 09:06:40|201845.7|201755.7|201836.5|201746.5|201845.9|201755.9|201836.5|201746.5|4
1735204010000|2024-12-26 09:06:50|201838.2|201748.2|201836.2|201746.2|201838.2|201748.2|201836.1|201746.1|7
1735204020000|2024-12-26 09:07:00|201837.8|201747.8|201839.9|201749.9|201842.2|201752.2|201835.5|201745.5|9
1735204030000|2024-12-26 09:07:10|201841.7|201751.7|201837.2|201747.2|201841.7|201751.7|201831.5|201741.5|5
1735204040000|2024-12-26 09:07:20|201836.4|201746.4|201831.8|201741.8|201836.4|201746.4|201831.7|201741.7|5
1735204060000|2024-12-26 09:07:40|201833.5|201743.5|201833.5|201743.5|201833.5|201743.5|201833.5|201743.5|1
1735204070000|2024-12-26 09:07:50|201834|201744|201831.8|201741.8|201839|201749|201831.8|201741.8|5
1735204080000|2024-12-26 09:08:00|201834.2|201744.2|201836.7|201746.7|201836.7|201746.7|201834.2|201744.2|3
1735204090000|2024-12-26 09:08:10|201838.5|201748.5|201850.2|201760.2|201855.7|201765.7|201838.5|201748.5|11
1735204100000|2024-12-26 09:08:20|201847.7|201757.7|201838.8|201748.8|201848|201758|201838.8|201748.8|6
1735204110000|2024-12-26 09:08:30|201838.9|201748.9|201805|201715|201838.9|201748.9|201805|201715|13
1735204120000|2024-12-26 09:08:40|201804|201714|201807.3|201717.3|201815|201725|201799|201709|26
1735204130000|2024-12-26 09:08:50|201808.3|201718.3|201779.8|201689.8|201809.4|201719.4|201773.6|201683.6|21
1735204140000|2024-12-26 09:09:00|201777.2|201687.2|201777|201687|201780.2|201690.2|201767|201677|16
1735204150000|2024-12-26 09:09:10|201775|201685|201764.9|201674.9|201775|201685|201763.5|201673.5|9
1735204160000|2024-12-26 09:09:20|201769.5|201679.5|201766.9|201676.9|201770.7|201680.7|201759.9|201669.9|23
1735204170000|2024-12-26 09:09:30|201769.6|201679.6|201778.4|201688.4|201790.2|201700.2|201769.2|201679.2|6
1735204180000|2024-12-26 09:09:40|201778|201688|201776.8|201686.8|201778.9|201688.9|201773.8|201683.8|8
1735204190000|2024-12-26 09:09:50|201776.6|201686.6|201776.5|201686.5|201776.6|201686.6|201769.2|201679.2|8
1735204200000|2024-12-26 09:10:00|201780.1|201690.1|201780.3|201690.3|201780.3|201690.3|201780.1|201690.1|2
1735204210000|2024-12-26 09:10:10|201776.2|201686.2|201775|201685|201779.3|201689.3|201767.5|201677.5|18
1735204220000|2024-12-26 09:10:20|201771.2|201681.2|201756.4|201666.4|201775|201685|201753.6|201663.6|17
1735204230000|2024-12-26 09:10:30|201756.9|201666.9|201756.9|201666.9|201756.9|201666.9|201756.9|201666.9|1
1735204240000|2024-12-26 09:10:40|201753.4|201663.4|201749|201659|201756.2|201666.2|201746.7|201656.7|19
1735204250000|2024-12-26 09:10:50|201752.6|201662.6|201747.8|201657.8|201752.6|201662.6|201744.8|201654.8|14
1735204260000|2024-12-26 09:11:00|201750.6|201660.6|201748.3|201658.3|201750.8|201660.8|201743.3|201653.3|9
1735204270000|2024-12-26 09:11:10|201748.5|201658.5|201740.5|201650.5|201748.5|201658.5|201733|201643|9
1735204280000|2024-12-26 09:11:20|201743.1|201653.1|201747.6|201657.6|201747.6|201657.6|201743.1|201653.1|4
1735204300000|2024-12-26 09:11:40|201747.8|201657.8|201747.5|201657.5|201747.8|201657.8|201747.5|201657.5|2
1735204310000|2024-12-26 09:11:50|201746.8|201656.8|201748.8|201658.8|201749.3|201659.3|201744.3|201654.3|4
1735204320000|2024-12-26 09:12:00|201746.5|201656.5|201747.6|201657.6|201749.8|201659.8|201740|201650|14
1735204330000|2024-12-26 09:12:10|201747.1|201657.1|201745.9|201655.9|201747.8|201657.8|201741.9|201651.9|5
1735204340000|2024-12-26 09:12:20|201743.6|201653.6|201745.4|201655.4|201745.4|201655.4|201743.6|201653.6|3
1735204360000|2024-12-26 09:12:40|201745.3|201655.3|201724|201634|201745.3|201655.3|201711.5|201621.5|20
1735204370000|2024-12-26 09:12:50|201726.9|201636.9|201717.4|201627.4|201726.9|201636.9|201714.1|201624.1|12
1735204380000|2024-12-26 09:13:00|201719.7|201629.7|201711.3|201621.3|201724.1|201634.1|201711.3|201621.3|23
1735204390000|2024-12-26 09:13:10|201713.3|201623.3|201716.5|201626.5|201716.5|201626.5|201710.8|201620.8|19
1735204400000|2024-12-26 09:13:20|201716.3|201626.3|201714.5|201624.5|201716.3|201626.3|201712.6|201622.6|18
1735204410000|2024-12-26 09:13:30|201716.3|201626.3|201697.1|201607.1|201717.6|201627.6|201697.1|201607.1|15
1735204420000|2024-12-26 09:13:40|201697.9|201607.9|201703.8|201613.8|201703.9|201613.9|201697.9|201607.9|8
1735204430000|2024-12-26 09:13:50|201703.6|201613.6|201703.6|201613.6|201703.6|201613.6|201703.6|201613.6|1
1735204440000|2024-12-26 09:14:00|201701.8|201611.8|201708.1|201618.1|201713.6|201623.6|201698.8|201608.8|8
1735204450000|2024-12-26 09:14:10|201710.3|201620.3|201708.6|201618.6|201710.8|201620.8|201697.9|201607.9|13
1735204460000|2024-12-26 09:14:20|201708|201618|201695.3|201605.3|201708|201618|201692.2|201602.2|6
1735204470000|2024-12-26 09:14:30|201696.3|201606.3|201715.3|201625.3|201716.6|201626.6|201695.8|201605.8|22
1735204480000|2024-12-26 09:14:40|201714|201624|201717.1|201627.1|201723.1|201633.1|201701.6|201611.6|22
1735204490000|2024-12-26 09:14:50|201719.5|201629.5|201716.6|201626.6|201719.5|201629.5|201715.8|201625.8|8
1735204500000|2024-12-26 09:15:00|201715|201625|201714.4|201624.4|201719.1|201629.1|201714.4|201624.4|16
1735204510000|2024-12-26 09:15:10|201715.4|201625.4|201724.8|201634.8|201732.2|201642.2|201715.4|201625.4|13
1735204520000|2024-12-26 09:15:20|201727.3|201637.3|201725.6|201635.6|201730.8|201640.8|201723.6|201633.6|19
1735204530000|2024-12-26 09:15:30|201726.8|201636.8|201728.3|201638.3|201729.5|201639.5|201726.8|201636.8|6
1735204540000|2024-12-26 09:15:40|201729.3|201639.3|201732.5|201642.5|201732.5|201642.5|201725.6|201635.6|6
1735204550000|2024-12-26 09:15:50|201729.1|201639.1|201726.5|201636.5|201732.1|201642.1|201726.5|201636.5|17
1735204560000|2024-12-26 09:16:00|201727.6|201637.6|201720.9|201630.9|201727.6|201637.6|201718.4|201628.4|8
1735204570000|2024-12-26 09:16:10|201721.8|201631.8|201723.9|201633.9|201723.9|201633.9|201720.4|201630.4|7
1735204580000|2024-12-26 09:16:20|201724|201634|201723.1|201633.1|201730.6|201640.6|201721.7|201631.7|17
1735204590000|2024-12-26 09:16:30|201722.4|201632.4|201721.7|201631.7|201728.6|201638.6|201721.7|201631.7|8
1735204600000|2024-12-26 09:16:40|201724.3|201634.3|201728.8|201638.8|201731.1|201641.1|201724.3|201634.3|10
1735204610000|2024-12-26 09:16:50|201726.9|201636.9|201730.1|201640.1|201731|201641|201726.9|201636.9|3
1735204620000|2024-12-26 09:17:00|201734|201644|201735.2|201645.2|201740.6|201650.6|201733.3|201643.3|11
1735204630000|2024-12-26 09:17:10|201737.8|201647.8|201742.6|201652.6|201746.1|201656.1|201737.8|201647.8|12
1735204640000|2024-12-26 09:17:20|201742.8|201652.8|201807.1|201717.1|201814.5|201724.5|201740.5|201650.5|19
1735204650000|2024-12-26 09:17:30|201802.1|201712.1|201800.9|201710.9|201802.1|201712.1|201797.7|201707.7|15
1735204660000|2024-12-26 09:17:40|201800.8|201710.8|201819.8|201729.8|201823.3|201733.3|201800.6|201710.6|14
1735204670000|2024-12-26 09:17:50|201821.3|201731.3|201822.6|201732.6|201824.6|201734.6|201819.9|201729.9|17
1735204680000|2024-12-26 09:18:00|201821.2|201731.2|201818.9|201728.9|201821.7|201731.7|201816|201726|17
1735204690000|2024-12-26 09:18:10|201814.8|201724.8|201803.1|201713.1|201822.9|201732.9|201802.1|201712.1|13
1735204700000|2024-12-26 09:18:20|201807.1|201717.1|201800.6|201710.6|201814.4|201724.4|201800.6|201710.6|10
1735204710000|2024-12-26 09:18:30|201800.5|201710.5|201797.1|201707.1|201801|201711|201797.1|201707.1|16
1735204720000|2024-12-26 09:18:40|201796.3|201706.3|201797.3|201707.3|201799.8|201709.8|201796.1|201706.1|19
1735204730000|2024-12-26 09:18:50|201798.2|201708.2|201798.4|201708.4|201800.4|201710.4|201796.3|201706.3|22
1735204750000|2024-12-26 09:19:10|201803.4|201713.4|201808|201718|201815.7|201725.7|201803.4|201713.4|9
1735204760000|2024-12-26 09:19:20|201808.3|201718.3|201808.3|201718.3|201808.3|201718.3|201808.3|201718.3|1
1735204770000|2024-12-26 09:19:30|201810.9|201720.9|201808.3|201718.3|201810.9|201720.9|201807.4|201717.4|5
1735204780000|2024-12-26 09:19:40|201809.4|201719.4|201811|201721|201811|201721|201808.3|201718.3|3
1735204790000|2024-12-26 09:19:50|201809.1|201719.1|201804.9|201714.9|201809.1|201719.1|201804.9|201714.9|2
1735204800000|2024-12-26 09:20:00|201807.7|201717.7|201808.7|201718.7|201808.7|201718.7|201807.7|201717.7|2
1735204810000|2024-12-26 09:20:10|201807.9|201717.9|201807.9|201717.9|201816|201726|201798.2|201708.2|8
1735204820000|2024-12-26 09:20:20|201809.6|201719.6|201819.2|201729.2|201820|201730|201804.9|201714.9|14
1735204830000|2024-12-26 09:20:30|201821.7|201731.7|201819.2|201729.2|201822|201732|201817.5|201727.5|6
1735204840000|2024-12-26 09:20:40|201818.4|201728.4|201817.9|201727.9|201820.4|201730.4|201817.9|201727.9|7
1735204850000|2024-12-26 09:20:50|201819.2|201729.2|201819.2|201729.2|201819.2|201729.2|201818.4|201728.4|3
1735204860000|2024-12-26 09:21:00|201818.4|201728.4|201800.9|201710.9|201820.1|201730.1|201798.6|201708.6|28
1735204870000|2024-12-26 09:21:10|201800.7|201710.7|201796.8|201706.8|201802.8|201712.8|201793|201703|29
1735204880000|2024-12-26 09:21:20|201799.8|201709.8|201799|201709|201799.8|201709.8|201797.5|201707.5|11
1735204890000|2024-12-26 09:21:30|201799.5|201709.5|201796.8|201706.8|201801.3|201711.3|201793.8|201703.8|25
1735204900000|2024-12-26 09:21:40|201800.6|201710.6|201789.1|201699.1|201800.6|201710.6|201787.6|201697.6|18
1735204910000|2024-12-26 09:21:50|201789|201699|201782.8|201692.8|201791.7|201701.7|201777.9|201687.9|28
1735204920000|2024-12-26 09:22:00|201783|201693|201785.4|201695.4|201785.8|201695.8|201783|201693|7
1735204930000|2024-12-26 09:22:10|201784.8|201694.8|201785.4|201695.4|201785.4|201695.4|201784.8|201694.8|2
1735204940000|2024-12-26 09:22:20|201785|201695|201785|201695|201785|201695|201785|201695|1
1735204950000|2024-12-26 09:22:30|201783.3|201693.3|201797.1|201707.1|201801.9|201711.9|201783.3|201693.3|17
1735204960000|2024-12-26 09:22:40|201797.4|201707.4|201794.7|201704.7|201798.5|201708.5|201791.9|201701.9|7
1735204970000|2024-12-26 09:22:50|201791.9|201701.9|201813.1|201723.1|201822|201732|201791.9|201701.9|11
1735204980000|2024-12-26 09:23:00|201816|201726|201817|201727|201818.6|201728.6|201816|201726|4
1735204990000|2024-12-26 09:23:10|201817.4|201727.4|201815.7|201725.7|201817.4|201727.4|201814.6|201724.6|4
1735205000000|2024-12-26 09:23:20|201815.1|201725.1|201845.2|201755.2|201848.9|201758.9|201815.1|201725.1|15
1735205010000|2024-12-26 09:23:30|201844.2|201754.2|201844.2|201754.2|201844.2|201754.2|201844.2|201754.2|1
1735205020000|2024-12-26 09:23:40|201845.6|201755.6|201850.6|201760.6|201855.2|201765.2|201845.6|201755.6|8
1735205030000|2024-12-26 09:23:50|201849.4|201759.4|201842.5|201752.5|201849.4|201759.4|201837.4|201747.4|15
1735205040000|2024-12-26 09:24:00|201843.4|201753.4|201839.7|201749.7|201843.4|201753.4|201838.6|201748.6|15
1735205050000|2024-12-26 09:24:10|201842.9|201752.9|201843.6|201753.6|201850.1|201760.1|201837.7|201747.7|13
1735205060000|2024-12-26 09:24:20|201840.7|201750.7|201840.7|201750.7|201840.7|201750.7|201840.7|201750.7|1
1735205070000|2024-12-26 09:24:30|201842.2|201752.2|201817.8|201727.8|201842.2|201752.2|201808.4|201718.4|16
1735205080000|2024-12-26 09:24:40|201818.1|201728.1|201817.8|201727.8|201818.1|201728.1|201814.8|201724.8|4
1735205090000|2024-12-26 09:24:50|201820.5|201730.5|201821|201731|201821|201731|201820.5|201730.5|2
1735205100000|2024-12-26 09:25:00|201822.1|201732.1|201820.1|201730.1|201837.6|201747.6|201818|201728|15
1735205110000|2024-12-26 09:25:10|201824.5|201734.5|201820.8|201730.8|201826.2|201736.2|201815.5|201725.5|9
1735205130000|2024-12-26 09:25:30|201817.5|201727.5|201809.9|201719.9|201817.5|201727.5|201809.9|201719.9|2
1735205140000|2024-12-26 09:25:40|201813.8|201723.8|201819.7|201729.7|201819.7|201729.7|201811.1|201721.1|5
1735205150000|2024-12-26 09:25:50|201811.1|201721.1|201811.8|201721.8|201825.1|201735.1|201811.1|201721.1|11
1735205170000|2024-12-26 09:26:10|201826.4|201736.4|201824.8|201734.8|201826.4|201736.4|201821.1|201731.1|4
1735205180000|2024-12-26 09:26:20|201819.7|201729.7|201827.4|201737.4|201828.3|201738.3|201817.2|201727.2|21
1735205190000|2024-12-26 09:26:30|201829.6|201739.6|201832.2|201742.2|201838.3|201748.3|201821.4|201731.4|9
1735205200000|2024-12-26 09:26:40|201832|201742|201832|201742|201832|201742|201832|201742|1
1735205220000|2024-12-26 09:27:00|201832.1|201742.1|201831|201741|201832.3|201742.3|201831|201741|5
1735205230000|2024-12-26 09:27:10|201828.4|201738.4|201824.6|201734.6|201836.3|201746.3|201823.5|201733.5|9
1735205240000|2024-12-26 09:27:20|201824.3|201734.3|201824.6|201734.6|201827|201737|201824.3|201734.3|3
1735205270000|2024-12-26 09:27:50|201821.9|201731.9|201821.9|201731.9|201821.9|201731.9|201821.9|201731.9|1
1735205280000|2024-12-26 09:28:00|201826|201736|201819|201729|201828|201738|201819|201729|7
1735205290000|2024-12-26 09:28:10|201817.9|201727.9|201819|201729|201819|201729|201817.8|201727.8|3
1735205300000|2024-12-26 09:28:20|201816.6|201726.6|201817.1|201727.1|201823.6|201733.6|201816.6|201726.6|11
1735205310000|2024-12-26 09:28:30|201810.6|201720.6|201814.4|201724.4|201814.4|201724.4|201794.3|201704.3|12
1735205320000|2024-12-26 09:28:40|201812.8|201722.8|201813.5|201723.5|201813.5|201723.5|201810.3|201720.3|6
1735205330000|2024-12-26 09:28:50|201812.6|201722.6|201813.1|201723.1|201813.1|201723.1|201812.6|201722.6|2
1735205340000|2024-12-26 09:29:00|201813.3|201723.3|201811.4|201721.4|201813.3|201723.3|201811.4|201721.4|3
1735205350000|2024-12-26 09:29:10|201807.6|201717.6|201811.4|201721.4|201811.4|201721.4|201805.3|201715.3|5
1735205360000|2024-12-26 09:29:20|201805.9|201715.9|201805.4|201715.4|201806|201716|201800.2|201710.2|7
1735205370000|2024-12-26 09:29:30|201802.9|201712.9|201803.5|201713.5|201804.2|201714.2|201801.5|201711.5|7
1735205380000|2024-12-26 09:29:40|201803.9|201713.9|201809.4|201719.4|201809.4|201719.4|201800.2|201710.2|5
1735205390000|2024-12-26 09:29:50|201813.2|201723.2|201817.1|201727.1|201817.1|201727.1|201813.2|201723.2|2
1735205410000|2024-12-26 09:30:10|201817.2|201727.2|201817.2|201727.2|201817.2|201727.2|201817.2|201727.2|1
1735205420000|2024-12-26 09:30:20|201817.6|201727.6|201812.7|201722.7|201823.8|201733.8|201812.7|201722.7|9
1735205430000|2024-12-26 09:30:30|201812.2|201722.2|201816.7|201726.7|201825.8|201735.8|201811.1|201721.1|8
1735205440000|2024-12-26 09:30:40|201818.5|201728.5|201813.3|201723.3|201818.5|201728.5|201813.3|201723.3|5
1735205460000|2024-12-26 09:31:00|201813.1|201723.1|201817.6|201727.6|201817.6|201727.6|201813.1|201723.1|5
1735205470000|2024-12-26 09:31:10|201815.6|201725.6|201816.2|201726.2|201818.7|201728.7|201815.6|201725.6|5
1735205480000|2024-12-26 09:31:20|201815.3|201725.3|201807.7|201717.7|201817.8|201727.8|201807.5|201717.5|7
1735205490000|2024-12-26 09:31:30|201808.9|201718.9|201806.3|201716.3|201810|201720|201803.7|201713.7|15
1735205500000|2024-12-26 09:31:40|201804.1|201714.1|201792.2|201702.2|201805.6|201715.6|201789.4|201699.4|23
1735205510000|2024-12-26 09:31:50|201792.5|201702.5|201792.5|201702.5|201792.5|201702.5|201792.5|201702.5|1
1735205520000|2024-12-26 09:32:00|201791.5|201701.5|201751.7|201661.7|201791.5|201701.5|201749.3|201659.3|19
1735205530000|2024-12-26 09:32:10|201754.3|201664.3|201766.3|201676.3|201766.3|201676.3|201754.3|201664.3|4
1735205540000|2024-12-26 09:32:20|201771|201681|201764.8|201674.8|201771.8|201681.8|201764.8|201674.8|7
1735205550000|2024-12-26 09:32:30|201763.6|201673.6|201777.9|201687.9|201777.9|201687.9|201760.8|201670.8|17
1735205560000|2024-12-26 09:32:40|201780.2|201690.2|201780.2|201690.2|201780.2|201690.2|201780.2|201690.2|1
1735205570000|2024-12-26 09:32:50|201779.8|201689.8|201778.3|201688.3|201780.2|201690.2|201778.3|201688.3|4
1735205580000|2024-12-26 09:33:00|201778.8|201688.8|201786.4|201696.4|201787.3|201697.3|201778.8|201688.8|21
1735205590000|2024-12-26 09:33:10|201786.5|201696.5|201783.9|201693.9|201787.7|201697.7|201782.5|201692.5|24
1735205600000|2024-12-26 09:33:20|201786.2|201696.2|201781.4|201691.4|201786.9|201696.9|201779.4|201689.4|33
1735205610000|2024-12-26 09:33:30|201780.9|201690.9|201779.8|201689.8|201785.5|201695.5|201779.4|201689.4|31
1735205620000|2024-12-26 09:33:40|201783.2|201693.2|201820.3|201730.3|201822.6|201732.6|201779.6|201689.6|20
1735205630000|2024-12-26 09:33:50|201820.5|201730.5|201819.6|201729.6|201820.5|201730.5|201819.6|201729.6|2
1735205640000|2024-12-26 09:34:00|201819.5|201729.5|201804.1|201714.1|201819.5|201729.5|201802.4|201712.4|10
1735205650000|2024-12-26 09:34:10|201804.4|201714.4|201801.3|201711.3|201807.6|201717.6|201801.3|201711.3|8
1735205660000|2024-12-26 09:34:20|201804.2|201714.2|201802.5|201712.5|201804.2|201714.2|201801.5|201711.5|4
1735205670000|2024-12-26 09:34:30|201805.4|201715.4|201801.8|201711.8|201805.4|201715.4|201801|201711|5
1735205680000|2024-12-26 09:34:40|201798.5|201708.5|201798.9|201708.9|201805|201715|201798.5|201708.5|8
1735205690000|2024-12-26 09:34:50|201796.9|201706.9|201791.8|201701.8|201797.1|201707.1|201791.8|201701.8|7
1735205700000|2024-12-26 09:35:00|201791.9|201701.9|201794|201704|201796.6|201706.6|201791.9|201701.9|12
1735205710000|2024-12-26 09:35:10|201794.4|201704.4|201795.4|201705.4|201795.4|201705.4|201794.2|201704.2|4
1735205720000|2024-12-26 09:35:20|201795.3|201705.3|201791.8|201701.8|201795.3|201705.3|201789.7|201699.7|6
1735205730000|2024-12-26 09:35:30|201794.3|201704.3|201795|201705|201795.2|201705.2|201794.3|201704.3|6
1735205740000|2024-12-26 09:35:40|201794.8|201704.8|201791|201701|201794.9|201704.9|201791|201701|11
1735205750000|2024-12-26 09:35:50|201791.2|201701.2|201797.6|201707.6|201801.4|201711.4|201791.2|201701.2|16
1735205760000|2024-12-26 09:36:00|201798.6|201708.6|201797.3|201707.3|201798.6|201708.6|201797.3|201707.3|3
1735205770000|2024-12-26 09:36:10|201795.2|201705.2|201798.5|201708.5|201801|201711|201795.2|201705.2|10
1735205780000|2024-12-26 09:36:20|201796.3|201706.3|201792.8|201702.8|201796.3|201706.3|201790.4|201700.4|9
1735205790000|2024-12-26 09:36:30|201792.4|201702.4|201792.2|201702.2|201792.4|201702.4|201792.2|201702.2|2
1735205800000|2024-12-26 09:36:40|201792.4|201702.4|201792.2|201702.2|201792.4|201702.4|201792.2|201702.2|2
1735205810000|2024-12-26 09:36:50|201793.4|201703.4|201787.5|201697.5|201796.1|201706.1|201787.5|201697.5|7
1735205820000|2024-12-26 09:37:00|201788.7|201698.7|201788.5|201698.5|201788.7|201698.7|201787.8|201697.8|7
1735205830000|2024-12-26 09:37:10|201788|201698|201804.2|201714.2|201804.2|201714.2|201788|201698|6
1735205840000|2024-12-26 09:37:20|201802|201712|201795|201705|201806.7|201716.7|201794.6|201704.6|25
1735205850000|2024-12-26 09:37:30|201797.3|201707.3|201790.3|201700.3|201797.3|201707.3|201790.3|201700.3|5
1735205870000|2024-12-26 09:37:50|201790.1|201700.1|201787.9|201697.9|201790.1|201700.1|201787.6|201697.6|4
1735205880000|2024-12-26 09:38:00|201788.4|201698.4|201786.3|201696.3|201788.4|201698.4|201786.3|201696.3|5
1735205890000|2024-12-26 09:38:10|201784.8|201694.8|201776.4|201686.4|201784.8|201694.8|201773.4|201683.4|3
1735205900000|2024-12-26 09:38:20|201774.7|201684.7|201776.8|201686.8|201776.8|201686.8|201774.7|201684.7|5
1735205910000|2024-12-26 09:38:30|201786.6|201696.6|201797.3|201707.3|201809.1|201719.1|201778|201688|15
1735205920000|2024-12-26 09:38:40|201798.4|201708.4|201799.6|201709.6|201800.6|201710.6|201798.4|201708.4|5
1735205930000|2024-12-26 09:38:50|201800.6|201710.6|201796.8|201706.8|201800.6|201710.6|201795.6|201705.6|8
1735205940000|2024-12-26 09:39:00|201796.3|201706.3|201786.3|201696.3|201796.5|201706.5|201786.3|201696.3|8
1735205950000|2024-12-26 09:39:10|201787.7|201697.7|201787.7|201697.7|201787.7|201697.7|201787.7|201697.7|1
1735205970000|2024-12-26 09:39:30|201789.5|201699.5|201782.9|201692.9|201789.5|201699.5|201777.8|201687.8|10
1735205980000|2024-12-26 09:39:40|201786.3|201696.3|201788.9|201698.9|201788.9|201698.9|201783.3|201693.3|7
1735205990000|2024-12-26 09:39:50|201790.1|201700.1|201790.1|201700.1|201790.1|201700.1|201790.1|201700.1|1
1735206000000|2024-12-26 09:40:00|201790.7|201700.7|201789.4|201699.4|201792.1|201702.1|201788|201698|9
1735206010000|2024-12-26 09:40:10|201791.5|201701.5|201794.9|201704.9|201794.9|201704.9|201791.5|201701.5|2
1735206020000|2024-12-26 09:40:20|201793.3|201703.3|201791.7|201701.7|201793.3|201703.3|201790.3|201700.3|6
1735206030000|2024-12-26 09:40:30|201794.7|201704.7|201801.5|201711.5|201802.3|201712.3|201794.7|201704.7|4
1735206040000|2024-12-26 09:40:40|201803.3|201713.3|201804.3|201714.3|201809.4|201719.4|201803.3|201713.3|5
1735206060000|2024-12-26 09:41:00|201805.8|201715.8|201803.8|201713.8|201807.1|201717.1|201803.2|201713.2|6
1735206070000|2024-12-26 09:41:10|201803.5|201713.5|201805|201715|201805.8|201715.8|201803|201713|4
1735206090000|2024-12-26 09:41:30|201803.5|201713.5|201790.1|201700.1|201803.5|201713.5|201790.1|201700.1|13
1735206100000|2024-12-26 09:41:40|201790.9|201700.9|201784.6|201694.6|201792.5|201702.5|201784.2|201694.2|6
1735206110000|2024-12-26 09:41:50|201783.6|201693.6|201787.3|201697.3|201787.3|201697.3|201783.6|201693.6|3
1735206120000|2024-12-26 09:42:00|201788.3|201698.3|201787.4|201697.4|201788.3|201698.3|201786.2|201696.2|4
1735206130000|2024-12-26 09:42:10|201788.7|201698.7|201789.2|201699.2|201789.2|201699.2|201788.7|201698.7|2
1735206140000|2024-12-26 09:42:20|201793|201703|201791.3|201701.3|201794.4|201704.4|201791|201701|6
1735206150000|2024-12-26 09:42:30|201791.7|201701.7|201793.2|201703.2|201795.4|201705.4|201791.3|201701.3|6
1735206160000|2024-12-26 09:42:40|201792.2|201702.2|201789.9|201699.9|201792.2|201702.2|201788.7|201698.7|5
1735206170000|2024-12-26 09:42:50|201790.5|201700.5|201790.4|201700.4|201791.2|201701.2|201787.7|201697.7|6
1735206180000|2024-12-26 09:43:00|201791.8|201701.8|201791|201701|201791.8|201701.8|201791|201701|2
1735206190000|2024-12-26 09:43:10|201788.8|201698.8|201790.5|201700.5|201790.5|201700.5|201786|201696|6
1735206200000|2024-12-26 09:43:20|201790|201700|201790|201700|201790|201700|201790|201700|1
1735206210000|2024-12-26 09:43:30|201790.6|201700.6|201789.8|201699.8|201791.8|201701.8|201789.6|201699.6|5
1735206220000|2024-12-26 09:43:40|201791.7|201701.7|201792.2|201702.2|201792.2|201702.2|201791.7|201701.7|2
1735206230000|2024-12-26 09:43:50|201792.4|201702.4|201792.5|201702.5|201792.6|201702.6|201790.3|201700.3|7
1735206240000|2024-12-26 09:44:00|201791.5|201701.5|201788.3|201698.3|201792.5|201702.5|201788.3|201698.3|4
1735206250000|2024-12-26 09:44:10|201787.3|201697.3|201788.3|201698.3|201789.5|201699.5|201787.3|201697.3|4
1735206260000|2024-12-26 09:44:20|201786|201696|201789.1|201699.1|201789.1|201699.1|201786|201696|2
1735206270000|2024-12-26 09:44:30|201789.3|201699.3|201791.9|201701.9|201791.9|201701.9|201789.3|201699.3|5
1735206280000|2024-12-26 09:44:40|201796.1|201706.1|201792.6|201702.6|201796.1|201706.1|201792.6|201702.6|3
1735206290000|2024-12-26 09:44:50|201791.8|201701.8|201792.5|201702.5|201792.5|201702.5|201791.8|201701.8|2
1735206300000|2024-12-26 09:45:00|201792|201702|201803.9|201713.9|201809|201719|201792|201702|5
1735206310000|2024-12-26 09:45:10|201804.6|201714.6|201805.6|201715.6|201807|201717|201804|201714|5
1735206330000|2024-12-26 09:45:30|201806|201716|201796.1|201706.1|201806|201716|201796.1|201706.1|4
1735206340000|2024-12-26 09:45:40|201798.4|201708.4|201791.9|201701.9|201799.7|201709.7|201791.9|201701.9|7
1735206350000|2024-12-26 09:45:50|201790|201700|201783.2|201693.2|201790|201700|201782.2|201692.2|11
1735206360000|2024-12-26 09:46:00|201782.5|201692.5|201775.7|201685.7|201783.8|201693.8|201775.2|201685.2|11
1735206370000|2024-12-26 09:46:10|201775.2|201685.2|201768.4|201678.4|201775.2|201685.2|201767.4|201677.4|9
1735206380000|2024-12-26 09:46:20|201767.5|201677.5|201784.3|201694.3|201786.5|201696.5|201767.5|201677.5|9
1735206390000|2024-12-26 09:46:30|201787.9|201697.9|201794.9|201704.9|201795|201705|201786.1|201696.1|19
1735206400000|2024-12-26 09:46:40|201795|201705|201794.7|201704.7|201796|201706|201794.7|201704.7|6
1735206410000|2024-12-26 09:46:50|201794.8|201704.8|201791.8|201701.8|201794.8|201704.8|201790.1|201700.1|12
1735206420000|2024-12-26 09:47:00|201793.4|201703.4|201792.2|201702.2|201794.3|201704.3|201792.2|201702.2|9
1735206430000|2024-12-26 09:47:10|201792.7|201702.7|201800.9|201710.9|201805.5|201715.5|201792.7|201702.7|7
1735206440000|2024-12-26 09:47:20|201799.9|201709.9|201786.2|201696.2|201799.9|201709.9|201785.9|201695.9|10
1735206450000|2024-12-26 09:47:30|201787.7|201697.7|201787.1|201697.1|201789.9|201699.9|201787.1|201697.1|10
1735206460000|2024-12-26 09:47:40|201788.8|201698.8|201787.8|201697.8|201789.1|201699.1|201787.8|201697.8|4
1735206470000|2024-12-26 09:47:50|201787.5|201697.5|201801.4|201711.4|201804.1|201714.1|201787.5|201697.5|8
1735206480000|2024-12-26 09:48:00|201805.3|201715.3|201798.8|201708.8|201805.3|201715.3|201796.2|201706.2|6
1735206490000|2024-12-26 09:48:10|201797.7|201707.7|201794.3|201704.3|201799.4|201709.4|201794.3|201704.3|8
1735206500000|2024-12-26 09:48:20|201796.3|201706.3|201799|201709|201802.1|201712.1|201796.3|201706.3|3
1735206510000|2024-12-26 09:48:30|201802.6|201712.6|201799|201709|201802.6|201712.6|201799|201709|3
1735206520000|2024-12-26 09:48:40|201802.4|201712.4|201800.9|201710.9|201802.4|201712.4|201800.9|201710.9|2
1735206530000|2024-12-26 09:48:50|201799.4|201709.4|201794.9|201704.9|201799.4|201709.4|201790|201700|9
1735206540000|2024-12-26 09:49:00|201794.3|201704.3|201787.3|201697.3|201794.3|201704.3|201783.6|201693.6|7
1735206550000|2024-12-26 09:49:10|201784.4|201694.4|201779.6|201689.6|201784.4|201694.4|201779.1|201689.1|10
1735206570000|2024-12-26 09:49:30|201778.2|201688.2|201778.2|201688.2|201778.2|201688.2|201778.2|201688.2|1
1735206580000|2024-12-26 09:49:40|201779.6|201689.6|201779.6|201689.6|201779.6|201689.6|201775|201685|4
1735206590000|2024-12-26 09:49:50|201777.9|201687.9|201779.6|201689.6|201779.8|201689.8|201777.7|201687.7|4
1735206600000|2024-12-26 09:50:00|201777.5|201687.5|201769|201679|201777.5|201687.5|201765.9|201675.9|5
1735206610000|2024-12-26 09:50:10|201768.8|201678.8|201768.8|201678.8|201768.8|201678.8|201768.8|201678.8|1
1735206620000|2024-12-26 09:50:20|201769.5|201679.5|201768.1|201678.1|201769.5|201679.5|201768.1|201678.1|2
1735206630000|2024-12-26 09:50:30|201772.4|201682.4|201780|201690|201788.3|201698.3|201772.4|201682.4|12
1735206660000|2024-12-26 09:51:00|201777.3|201687.3|201777.3|201687.3|201788.5|201698.5|201774.7|201684.7|8
1735206680000|2024-12-26 09:51:20|201778.9|201688.9|201785.7|201695.7|201785.8|201695.8|201778.9|201688.9|9
1735206690000|2024-12-26 09:51:30|201789|201699|201800.2|201710.2|201800.2|201710.2|201785.3|201695.3|17
1735206700000|2024-12-26 09:51:40|201797.4|201707.4|201798.2|201708.2|201798.4|201708.4|201793.9|201703.9|5
1735206720000|2024-12-26 09:52:00|201798.6|201708.6|201794.7|201704.7|201798.6|201708.6|201794.7|201704.7|4
1735206730000|2024-12-26 09:52:10|201795.1|201705.1|201794.3|201704.3|201795.1|201705.1|201794.3|201704.3|2
1735206740000|2024-12-26 09:52:20|201794.4|201704.4|201793.4|201703.4|201794.4|201704.4|201793.4|201703.4|2
1735206750000|2024-12-26 09:52:30|201793.3|201703.3|201790.6|201700.6|201794.6|201704.6|201790.6|201700.6|3
1735206760000|2024-12-26 09:52:40|201791.1|201701.1|201792.2|201702.2|201792.2|201702.2|201791.1|201701.1|2
1735206770000|2024-12-26 09:52:50|201794.6|201704.6|201790.1|201700.1|201794.6|201704.6|201790.1|201700.1|5
1735206780000|2024-12-26 09:53:00|201790.9|201700.9|201793.6|201703.6|201793.6|201703.6|201790.8|201700.8|4
1735206790000|2024-12-26 09:53:10|201795|201705|201793.4|201703.4|201795|201705|201793.3|201703.3|4
1735206800000|2024-12-26 09:53:20|201793|201703|201797.1|201707.1|201797.1|201707.1|201793|201703|5
1735206820000|2024-12-26 09:53:40|201797.2|201707.2|201797.2|201707.2|201797.2|201707.2|201797.2|201707.2|1
1735206830000|2024-12-26 09:53:50|201795.3|201705.3|201796.1|201706.1|201796.1|201706.1|201794.9|201704.9|3
1735206840000|2024-12-26 09:54:00|201796|201706|201806.9|201716.9|201814.4|201724.4|201796|201706|10
1735206850000|2024-12-26 09:54:10|201803.6|201713.6|201804.2|201714.2|201807.9|201717.9|201801.9|201711.9|10
1735206860000|2024-12-26 09:54:20|201802.6|201712.6|201801.8|201711.8|201802.9|201712.9|201800.5|201710.5|6
1735206870000|2024-12-26 09:54:30|201800.1|201710.1|201800.1|201710.1|201800.1|201710.1|201800.1|201710.1|1
1735206880000|2024-12-26 09:54:40|201800.3|201710.3|201798.9|201708.9|201800.3|201710.3|201798.9|201708.9|2
1735206890000|2024-12-26 09:54:50|201801|201711|201819.6|201729.6|201819.6|201729.6|201801|201711|18
1735206900000|2024-12-26 09:55:00|201816.5|201726.5|201810.2|201720.2|201816.5|201726.5|201807.9|201717.9|17
1735206910000|2024-12-26 09:55:10|201810.7|201720.7|201809.3|201719.3|201811.4|201721.4|201808.4|201718.4|5
1735206930000|2024-12-26 09:55:30|201809.2|201719.2|201820|201730|201821.1|201731.1|201809.2|201719.2|11
1735206940000|2024-12-26 09:55:40|201820.7|201730.7|201824.5|201734.5|201825.1|201735.1|201817.3|201727.3|19
1735206950000|2024-12-26 09:55:50|201825.1|201735.1|201818.1|201728.1|201825.1|201735.1|201817.6|201727.6|5
1735206960000|2024-12-26 09:56:00|201820.5|201730.5|201821.4|201731.4|201822|201732|201820.5|201730.5|4
1735206970000|2024-12-26 09:56:10|201822|201732|201817.4|201727.4|201822|201732|201817.4|201727.4|9
1735206990000|2024-12-26 09:56:30|201816.6|201726.6|201817.4|201727.4|201817.4|201727.4|201815|201725|4
1735207000000|2024-12-26 09:56:40|201820|201730|201821.7|201731.7|201821.7|201731.7|201820|201730|5
1735207010000|2024-12-26 09:56:50|201820.8|201730.8|201817|201727|201823.6|201733.6|201816.3|201726.3|7
1735207020000|2024-12-26 09:57:00|201820.5|201730.5|201820.7|201730.7|201820.7|201730.7|201817.4|201727.4|4
1735207030000|2024-12-26 09:57:10|201820.4|201730.4|201818|201728|201820.4|201730.4|201818|201728|5
1735207040000|2024-12-26 09:57:20|201818.8|201728.8|201817.3|201727.3|201819.9|201729.9|201816.5|201726.5|7
1735207050000|2024-12-26 09:57:30|201816.2|201726.2|201816.6|201726.6|201817.8|201727.8|201816.2|201726.2|7
1735207060000|2024-12-26 09:57:40|201815.7|201725.7|201816.2|201726.2|201824.3|201734.3|201814.8|201724.8|10
1735207070000|2024-12-26 09:57:50|201815.8|201725.8|201816.4|201726.4|201819.8|201729.8|201811.8|201721.8|6
1735207080000|2024-12-26 09:58:00|201814.8|201724.8|201812.8|201722.8|201814.8|201724.8|201812.8|201722.8|4
1735207090000|2024-12-26 09:58:10|201814.8|201724.8|201808|201718|201814.8|201724.8|201808|201718|10
1735207100000|2024-12-26 09:58:20|201807.8|201717.8|201805.5|201715.5|201809.1|201719.1|201805.1|201715.1|20
1735207110000|2024-12-26 09:58:30|201805.8|201715.8|201805.5|201715.5|201805.8|201715.8|201805.5|201715.5|2
1735207120000|2024-12-26 09:58:40|201804.8|201714.8|201805.3|201715.3|201807.5|201717.5|201804.8|201714.8|4
1735207130000|2024-12-26 09:58:50|201804|201714|201807.8|201717.8|201809.2|201719.2|201804|201714|10
1735207150000|2024-12-26 09:59:10|201807.2|201717.2|201807.2|201717.2|201807.2|201717.2|201807.2|201717.2|1
1735207160000|2024-12-26 09:59:20|201808.8|201718.8|201804.8|201714.8|201808.8|201718.8|201801|201711|11
1735207170000|2024-12-26 09:59:30|201806.2|201716.2|201804.3|201714.3|201806.2|201716.2|201802.6|201712.6|5
1735207180000|2024-12-26 09:59:40|201808.1|201718.1|201804.3|201714.3|201808.1|201718.1|201802.5|201712.5|8
1735207190000|2024-12-26 09:59:50|201802.6|201712.6|201804.8|201714.8|201811.1|201721.1|201802.6|201712.6|7
1735207200000|2024-12-26 10:00:00|201803.4|201713.4|201803.4|201713.4|201803.4|201713.4|201801.5|201711.5|6
1735207210000|2024-12-26 10:00:10|201801.3|201711.3|201804.2|201714.2|201804.2|201714.2|201801.3|201711.3|4
1735207220000|2024-12-26 10:00:20|201803.2|201713.2|201802.1|201712.1|201803.2|201713.2|201801.7|201711.7|5
1735207230000|2024-12-26 10:00:30|201798|201708|201800|201710|201805.9|201715.9|201795.3|201705.3|14
1735207240000|2024-12-26 10:00:40|201803.9|201713.9|201804.7|201714.7|201806|201716|201803.9|201713.9|5
1735207260000|2024-12-26 10:01:00|201803.6|201713.6|201802|201712|201805|201715|201802|201712|6
1735207270000|2024-12-26 10:01:10|201801|201711|201799.8|201709.8|201805|201715|201798|201708|7
1735207280000|2024-12-26 10:01:20|201805.9|201715.9|201805.6|201715.6|201809.1|201719.1|201805.6|201715.6|3
1735207290000|2024-12-26 10:01:30|201804.2|201714.2|201805.9|201715.9|201805.9|201715.9|201804.2|201714.2|6
1735207300000|2024-12-26 10:01:40|201804.1|201714.1|201805.3|201715.3|201806.3|201716.3|201804.1|201714.1|5
1735207310000|2024-12-26 10:01:50|201805.4|201715.4|201803.9|201713.9|201805.4|201715.4|201803.9|201713.9|2
1735207320000|2024-12-26 10:02:00|201802|201712|201806.5|201716.5|201806.5|201716.5|201802|201712|5
1735207330000|2024-12-26 10:02:10|201808|201718|201806.1|201716.1|201808|201718|201806.1|201716.1|3
1735207340000|2024-12-26 10:02:20|201802.8|201712.8|201801.8|201711.8|201804.6|201714.6|201801.4|201711.4|10
1735207350000|2024-12-26 10:02:30|201803.6|201713.6|201802.6|201712.6|201803.6|201713.6|201802.6|201712.6|2
1735207360000|2024-12-26 10:02:40|201801.2|201711.2|201798.6|201708.6|201801.2|201711.2|201796.7|201706.7|10
1735207370000|2024-12-26 10:02:50|201799.3|201709.3|201798.5|201708.5|201804.6|201714.6|201798.5|201708.5|5
1735207380000|2024-12-26 10:03:00|201801.1|201711.1|201807.6|201717.6|201809.1|201719.1|201798.9|201708.9|11
1735207390000|2024-12-26 10:03:10|201810.3|201720.3|201806|201716|201810.3|201720.3|201804.2|201714.2|5
1735207400000|2024-12-26 10:03:20|201809.7|201719.7|201808.6|201718.6|201810.4|201720.4|201807.5|201717.5|5
1735207410000|2024-12-26 10:03:30|201809.4|201719.4|201807.3|201717.3|201809.4|201719.4|201806.2|201716.2|5
1735207420000|2024-12-26 10:03:40|201808.9|201718.9|201809.3|201719.3|201809.6|201719.6|201808.9|201718.9|3
1735207430000|2024-12-26 10:03:50|201809.8|201719.8|201809.8|201719.8|201809.8|201719.8|201809.8|201719.8|1
1735207440000|2024-12-26 10:04:00|201807.8|201717.8|201808.8|201718.8|201810.8|201720.8|201806.8|201716.8|11
1735207450000|2024-12-26 10:04:10|201808|201718|201809.3|201719.3|201809.3|201719.3|201808|201718|3
1735207460000|2024-12-26 10:04:20|201810.3|201720.3|201810.4|201720.4|201813.6|201723.6|201809.4|201719.4|7
1735207470000|2024-12-26 10:04:30|201810.8|201720.8|201810.8|201720.8|201810.8|201720.8|201810.8|201720.8|1
1735207480000|2024-12-26 10:04:40|201810.1|201720.1|201809.8|201719.8|201813.4|201723.4|201809.2|201719.2|13
1735207490000|2024-12-26 10:04:50|201809.5|201719.5|201809|201719|201810|201720|201808|201718|6
1735207500000|2024-12-26 10:05:00|201807.6|201717.6|201809|201719|201809.8|201719.8|201807.6|201717.6|3
1735207510000|2024-12-26 10:05:10|201807.8|201717.8|201808.8|201718.8|201809.8|201719.8|201807.8|201717.8|7
1735207520000|2024-12-26 10:05:20|201809.5|201719.5|201809.9|201719.9|201812.3|201722.3|201809.3|201719.3|9
1735207530000|2024-12-26 10:05:30|201810|201720|201809.2|201719.2|201813.4|201723.4|201809.2|201719.2|8
1735207540000|2024-12-26 10:05:40|201808|201718|201809.8|201719.8|201810|201720|201808|201718|8
1735207550000|2024-12-26 10:05:50|201808.8|201718.8|201811.2|201721.2|201811.2|201721.2|201807.7|201717.7|7
1735207560000|2024-12-26 10:06:00|201810.4|201720.4|201810.7|201720.7|201812.8|201722.8|201810.1|201720.1|7
1735207570000|2024-12-26 10:06:10|201807.5|201717.5|201808.1|201718.1|201808.1|201718.1|201806.7|201716.7|6
1735207580000|2024-12-26 10:06:20|201806.9|201716.9|201809.3|201719.3|201812|201722|201806.9|201716.9|10
1735207590000|2024-12-26 10:06:30|201808.9|201718.9|201810|201720|201811|201721|201808.9|201718.9|4
1735207600000|2024-12-26 10:06:40|201812|201722|201809.7|201719.7|201812|201722|201808.7|201718.7|10
1735207610000|2024-12-26 10:06:50|201809.9|201719.9|201814.4|201724.4|201814.4|201724.4|201809.6|201719.6|5
1735207620000|2024-12-26 10:07:00|201811.6|201721.6|201809.1|201719.1|201811.6|201721.6|201808.6|201718.6|14
1735207630000|2024-12-26 10:07:10|201810.4|201720.4|201810.4|201720.4|201811.2|201721.2|201809.7|201719.7|7
1735207640000|2024-12-26 10:07:20|201811.6|201721.6|201810.4|201720.4|201811.6|201721.6|201809.9|201719.9|5
1735207650000|2024-12-26 10:07:30|201811.3|201721.3|201811.5|201721.5|201811.5|201721.5|201809|201719|3
1735207660000|2024-12-26 10:07:40|201809.8|201719.8|201808.1|201718.1|201811.8|201721.8|201807.5|201717.5|8
1735207670000|2024-12-26 10:07:50|201806.6|201716.6|201809.1|201719.1|201809.5|201719.5|201806.6|201716.6|6
1735207680000|2024-12-26 10:08:00|201807.8|201717.8|201809.3|201719.3|201809.3|201719.3|201807.5|201717.5|3
1735207690000|2024-12-26 10:08:10|201807.7|201717.7|201807.7|201717.7|201807.7|201717.7|201807.7|201717.7|1
1735207700000|2024-12-26 10:08:20|201809.5|201719.5|201809.5|201719.5|201809.5|201719.5|201809.5|201719.5|1
1735207710000|2024-12-26 10:08:30|201807.7|201717.7|201809.7|201719.7|201809.7|201719.7|201807.7|201717.7|2
1735207720000|2024-12-26 10:08:40|201809.8|201719.8|201808.5|201718.5|201809.8|201719.8|201808.5|201718.5|2
1735207730000|2024-12-26 10:08:50|201808.8|201718.8|201805.4|201715.4|201808.8|201718.8|201805.4|201715.4|11
1735207740000|2024-12-26 10:09:00|201804.6|201714.6|201806.3|201716.3|201808.4|201718.4|201804.6|201714.6|11
1735207750000|2024-12-26 10:09:10|201808.3|201718.3|201809.2|201719.2|201810.3|201720.3|201806|201716|15
1735207760000|2024-12-26 10:09:20|201810.4|201720.4|201806.8|201716.8|201810.4|201720.4|201806.8|201716.8|10
1735207770000|2024-12-26 10:09:30|201807.8|201717.8|201806.1|201716.1|201807.9|201717.9|201804|201714|10
1735207780000|2024-12-26 10:09:40|201807.9|201717.9|201808.4|201718.4|201809|201719|201806.3|201716.3|19
1735207790000|2024-12-26 10:09:50|201806.5|201716.5|201807.1|201717.1|201808.7|201718.7|201806.5|201716.5|20
1735207800000|2024-12-26 10:10:00|201808.5|201718.5|201808.3|201718.3|201809.5|201719.5|201806.3|201716.3|16
1735207810000|2024-12-26 10:10:10|201806.8|201716.8|201805|201715|201809.3|201719.3|201804.5|201714.5|13
1735207820000|2024-12-26 10:10:20|201806|201716|201805.8|201715.8|201808.3|201718.3|201805|201715|14
1735207830000|2024-12-26 10:10:30|201807.8|201717.8|201807.1|201717.1|201808|201718|201804.9|201714.9|20
1735207840000|2024-12-26 10:10:40|201808.7|201718.7|201806.2|201716.2|201808.7|201718.7|201806.2|201716.2|16
1735207850000|2024-12-26 10:10:50|201808|201718|201806.9|201716.9|201808|201718|201806|201716|8
1735207860000|2024-12-26 10:11:00|201807.3|201717.3|201808|201718|201808|201718|201806.5|201716.5|3
1735207870000|2024-12-26 10:11:10|201808.5|201718.5|201807|201717|201808.5|201718.5|201807|201717|2
1735207880000|2024-12-26 10:11:20|201809|201719|201804.4|201714.4|201809|201719|201804.4|201714.4|8
1735207890000|2024-12-26 10:11:30|201805.9|201715.9|201806.8|201716.8|201809|201719|201805.9|201715.9|9
1735207900000|2024-12-26 10:11:40|201807.9|201717.9|201808.2|201718.2|201809.4|201719.4|201807.9|201717.9|16
1735207910000|2024-12-26 10:11:50|201809.5|201719.5|201807.9|201717.9|201809.5|201719.5|201806.6|201716.6|15
1735207920000|2024-12-26 10:12:00|201809|201719|201811|201721|201811.5|201721.5|201809|201719|18
1735207930000|2024-12-26 10:12:10|201809|201719|201808.3|201718.3|201811|201721|201808.3|201718.3|4
1735207940000|2024-12-26 10:12:20|201810.3|201720.3|201806.6|201716.6|201810.3|201720.3|201806.6|201716.6|7
1735207950000|2024-12-26 10:12:30|201807.9|201717.9|201806.7|201716.7|201807.9|201717.9|201806.2|201716.2|6
1735207960000|2024-12-26 10:12:40|201805.9|201715.9|201805.9|201715.9|201807.4|201717.4|201805.9|201715.9|3
1735207970000|2024-12-26 10:12:50|201807.2|201717.2|201806.5|201716.5|201808.2|201718.2|201805.5|201715.5|11
1735207980000|2024-12-26 10:13:00|201808|201718|201808.7|201718.7|201808.8|201718.8|201806.5|201716.5|12
1735207990000|2024-12-26 10:13:10|201807.3|201717.3|201807.2|201717.2|201809.2|201719.2|201807.2|201717.2|3
1735208000000|2024-12-26 10:13:20|201808.5|201718.5|201804.3|201714.3|201808.5|201718.5|201804.3|201714.3|7
1735208010000|2024-12-26 10:13:30|201806.5|201716.5|201804.3|201714.3|201807|201717|201804.3|201714.3|8
1735208020000|2024-12-26 10:13:40|201804|201714|201807|201717|201807|201717|201804|201714|11
1735208030000|2024-12-26 10:13:50|201804.8|201714.8|201806.8|201716.8|201807.8|201717.8|201804.8|201714.8|14
1735208040000|2024-12-26 10:14:00|201806.1|201716.1|201769.5|201679.5|201806.7|201716.7|201763.1|201673.1|8
1735208050000|2024-12-26 10:14:10|201767.3|201677.3|201773.4|201683.4|201776.9|201686.9|201767.3|201677.3|9
1735208060000|2024-12-26 10:14:20|201777.1|201687.1|201775|201685|201779|201689|201775|201685|5
1735208070000|2024-12-26 10:14:30|201774.5|201684.5|201778.4|201688.4|201786|201696|201774.5|201684.5|7
1735208080000|2024-12-26 10:14:40|201778.2|201688.2|201781.5|201691.5|201781.5|201691.5|201778.2|201688.2|4
1735208090000|2024-12-26 10:14:50|201778.9|201688.9|201778.9|201688.9|201778.9|201688.9|201778.9|201688.9|1
1735208100000|2024-12-26 10:15:00|201778.7|201688.7|201780.9|201690.9|201780.9|201690.9|201778.7|201688.7|3
1735208110000|2024-12-26 10:15:10|201778.9|201688.9|201775|201685|201778.9|201688.9|201775|201685|4
1735208120000|2024-12-26 10:15:20|201776.1|201686.1|201789.2|201699.2|201793.1|201703.1|201775|201685|7
1735208130000|2024-12-26 10:15:30|201790.4|201700.4|201789.2|201699.2|201790.4|201700.4|201789.2|201699.2|2
1735208140000|2024-12-26 10:15:40|201793.8|201703.8|201797.4|201707.4|201797.4|201707.4|201793.8|201703.8|6
1735208150000|2024-12-26 10:15:50|201796.7|201706.7|201799|201709|201801.2|201711.2|201796.7|201706.7|6
1735208160000|2024-12-26 10:16:00|201798.8|201708.8|201801.3|201711.3|201805|201715|201798.4|201708.4|9
1735208170000|2024-12-26 10:16:10|201802.6|201712.6|201796.5|201706.5|201802.7|201712.7|201796.5|201706.5|5
1735208180000|2024-12-26 10:16:20|201797.9|201707.9|201798|201708|201803.2|201713.2|201794.8|201704.8|9
1735208190000|2024-12-26 10:16:30|201799.2|201709.2|201799.2|201709.2|201799.2|201709.2|201799.2|201709.2|1
1735208200000|2024-12-26 10:16:40|201798|201708|201798.7|201708.7|201799.7|201709.7|201798|201708|3
1735208210000|2024-12-26 10:16:50|201798.9|201708.9|201802.5|201712.5|201802.5|201712.5|201798.9|201708.9|2
1735208220000|2024-12-26 10:17:00|201799.2|201709.2|201799.3|201709.3|201799.3|201709.3|201798.5|201708.5|3
1735208230000|2024-12-26 10:17:10|201799|201709|201799|201709|201799|201709|201799|201709|1
1735208240000|2024-12-26 10:17:20|201801.2|201711.2|201799|201709|201801.2|201711.2|201799|201709|3
1735208250000|2024-12-26 10:17:30|201798.5|201708.5|201799.8|201709.8|201802.8|201712.8|201798.5|201708.5|4
1735208270000|2024-12-26 10:17:50|201803.6|201713.6|201798.9|201708.9|201803.6|201713.6|201798.9|201708.9|4
1735208280000|2024-12-26 10:18:00|201800.8|201710.8|201802.4|201712.4|201806|201716|201798.8|201708.8|7
1735208290000|2024-12-26 10:18:10|201806|201716|201802.2|201712.2|201806|201716|201799.4|201709.4|5
1735208300000|2024-12-26 10:18:20|201799.6|201709.6|201799.3|201709.3|201801.9|201711.9|201799.3|201709.3|19
1735208310000|2024-12-26 10:18:30|201801.7|201711.7|201801.7|201711.7|201802.1|201712.1|201799.3|201709.3|11
1735208320000|2024-12-26 10:18:40|201799.9|201709.9|201800.3|201710.3|201800.3|201710.3|201799.3|201709.3|3
1735208330000|2024-12-26 10:18:50|201798.3|201708.3|201798.3|201708.3|201798.3|201708.3|201798.3|201708.3|1
1735208340000|2024-12-26 10:19:00|201798|201708|201799.3|201709.3|201799.3|201709.3|201798|201708|2
1735208350000|2024-12-26 10:19:10|201802|201712|201798.6|201708.6|201802|201712|201798.6|201708.6|5
1735208370000|2024-12-26 10:19:30|201798.3|201708.3|201798.6|201708.6|201798.6|201708.6|201798.3|201708.3|2
1735208380000|2024-12-26 10:19:40|201798.3|201708.3|201798.3|201708.3|201798.3|201708.3|201798.3|201708.3|1
1735208390000|2024-12-26 10:19:50|201801.5|201711.5|201798.7|201708.7|201803.9|201713.9|201798.7|201708.7|3
1735208400000|2024-12-26 10:20:00|201800.4|201710.4|201800.7|201710.7|201801.8|201711.8|201798.7|201708.7|6
1735208410000|2024-12-26 10:20:10|201799.7|201709.7|201800.1|201710.1|201800.1|201710.1|201798.6|201708.6|3
1735208420000|2024-12-26 10:20:20|201799.8|201709.8|201800.9|201710.9|201801.7|201711.7|201799.8|201709.8|6
1735208430000|2024-12-26 10:20:30|201803.2|201713.2|201801.5|201711.5|201803.2|201713.2|201800.3|201710.3|5
1735208440000|2024-12-26 10:20:40|201800.1|201710.1|201799.1|201709.1|201800.1|201710.1|201799.1|201709.1|2
1735208450000|2024-12-26 10:20:50|201801|201711|201806.3|201716.3|201808.1|201718.1|201801|201711|10
1735208460000|2024-12-26 10:21:00|201805.7|201715.7|201805.5|201715.5|201805.7|201715.7|201803.2|201713.2|10
1735208470000|2024-12-26 10:21:10|201803.5|201713.5|201803|201713|201805.7|201715.7|201802.9|201712.9|13
1735208480000|2024-12-26 10:21:20|201805.3|201715.3|201804.2|201714.2|201806.2|201716.2|201804.2|201714.2|5
1735208490000|2024-12-26 10:21:30|201801.3|201711.3|201802.8|201712.8|201804.5|201714.5|201801.3|201711.3|6
1735208500000|2024-12-26 10:21:40|201805.2|201715.2|201806.1|201716.1|201809.5|201719.5|201802|201712|6
1735208520000|2024-12-26 10:22:00|201805.7|201715.7|201792.7|201702.7|201805.7|201715.7|201792.7|201702.7|6
1735208530000|2024-12-26 10:22:10|201792.6|201702.6|201792.9|201702.9|201792.9|201702.9|201792.6|201702.6|2
1735208550000|2024-12-26 10:22:30|201794.3|201704.3|201796.3|201706.3|201796.3|201706.3|201794.3|201704.3|2
1735208570000|2024-12-26 10:22:50|201795.3|201705.3|201795.8|201705.8|201796.8|201706.8|201795.3|201705.3|3
1735208580000|2024-12-26 10:23:00|201797.5|201707.5|201801|201711|201801|201711|201797.5|201707.5|5
1735208590000|2024-12-26 10:23:10|201798.8|201708.8|201801|201711|201801.2|201711.2|201798.3|201708.3|8
1735208600000|2024-12-26 10:23:20|201798.3|201708.3|201798.3|201708.3|201798.3|201708.3|201798.3|201708.3|1
1735208630000|2024-12-26 10:23:50|201796.8|201706.8|201798.3|201708.3|201798.3|201708.3|201796.8|201706.8|2
1735208640000|2024-12-26 10:24:00|201800.5|201710.5|201798.3|201708.3|201800.5|201710.5|201798.3|201708.3|2
1735208650000|2024-12-26 10:24:10|201798.5|201708.5|201798.5|201708.5|201798.5|201708.5|201798.5|201708.5|1
1735208660000|2024-12-26 10:24:20|201794.8|201704.8|201791.3|201701.3|201794.8|201704.8|201790.8|201700.8|5
1735208670000|2024-12-26 10:24:30|201791.8|201701.8|201794.3|201704.3|201795.1|201705.1|201791.8|201701.8|5
1735208680000|2024-12-26 10:24:40|201794|201704|201794.3|201704.3|201794.3|201704.3|201794|201704|2
1735208690000|2024-12-26 10:24:50|201794.1|201704.1|201795.3|201705.3|201795.3|201705.3|201794.1|201704.1|3
1735208700000|2024-12-26 10:25:00|201798.6|201708.6|201799.7|201709.7|201800.6|201710.6|201798.6|201708.6|3
1735208710000|2024-12-26 10:25:10|201801.7|201711.7|201799.1|201709.1|201802.4|201712.4|201798.1|201708.1|8
1735208720000|2024-12-26 10:25:20|201800.2|201710.2|201799.2|201709.2|201800.2|201710.2|201799.2|201709.2|2
1735208730000|2024-12-26 10:25:30|201800.2|201710.2|201798.8|201708.8|201800.2|201710.2|201797.9|201707.9|4
1735208740000|2024-12-26 10:25:40|201798.5|201708.5|201799|201709|201802.5|201712.5|201798.5|201708.5|6
1735208750000|2024-12-26 10:25:50|201798.8|201708.8|201798.8|201708.8|201798.8|201708.8|201798.8|201708.8|1
1735208760000|2024-12-26 10:26:00|201797.9|201707.9|201799.2|201709.2|201799.2|201709.2|201797.2|201707.2|4
1735208770000|2024-12-26 10:26:10|201799.5|201709.5|201799.5|201709.5|201799.5|201709.5|201799.5|201709.5|1
1735208780000|2024-12-26 10:26:20|201798.9|201708.9|201851.7|201761.7|201857.2|201767.2|201798.9|201708.9|9
1735208790000|2024-12-26 10:26:30|201847.6|201757.6|201853.7|201763.7|201858|201768|201847.6|201757.6|11
1735208800000|2024-12-26 10:26:40|201857.7|201767.7|201855.1|201765.1|201857.7|201767.7|201853.7|201763.7|3
1735208810000|2024-12-26 10:26:50|201854.1|201764.1|201854.1|201764.1|201854.1|201764.1|201854.1|201764.1|1
1735208820000|2024-12-26 10:27:00|201858.9|201768.9|201861|201771|201869.9|201779.9|201858.9|201768.9|6
1735208830000|2024-12-26 10:27:10|201857.8|201767.8|201857.9|201767.9|201857.9|201767.9|201857.4|201767.4|3
1735208840000|2024-12-26 10:27:20|201855.7|201765.7|201854.6|201764.6|201855.7|201765.7|201854.6|201764.6|3
1735208850000|2024-12-26 10:27:30|201856.1|201766.1|201857.3|201767.3|201860.4|201770.4|201856.1|201766.1|7
1735208860000|2024-12-26 10:27:40|201857.4|201767.4|201857.3|201767.3|201857.4|201767.4|201857.3|201767.3|2
1735208870000|2024-12-26 10:27:50|201855.6|201765.6|201851.8|201761.8|201857.4|201767.4|201851.7|201761.7|7
1735208880000|2024-12-26 10:28:00|201854.6|201764.6|201851.8|201761.8|201854.6|201764.6|201851.6|201761.6|4
1735208890000|2024-12-26 10:28:10|201852.2|201762.2|201851.2|201761.2|201852.2|201762.2|201851.2|201761.2|2
1735208900000|2024-12-26 10:28:20|201851.3|201761.3|201851.3|201761.3|201851.4|201761.4|201851.3|201761.3|3
1735208910000|2024-12-26 10:28:30|201849.7|201759.7|201843.2|201753.2|201849.7|201759.7|201842.4|201752.4|5
1735208920000|2024-12-26 10:28:40|201842.5|201752.5|201842.6|201752.6|201843.8|201753.8|201842.5|201752.5|4
1735208930000|2024-12-26 10:28:50|201842.3|201752.3|201842.5|201752.5|201842.5|201752.5|201842.3|201752.3|2
1735208940000|2024-12-26 10:29:00|201843.2|201753.2|201845|201755|201845.9|201755.9|201843.2|201753.2|4
1735208950000|2024-12-26 10:29:10|201844.4|201754.4|201843.4|201753.4|201844.4|201754.4|201842.1|201752.1|5
1735208960000|2024-12-26 10:29:20|201845.4|201755.4|201844.2|201754.2|201848.7|201758.7|201844.2|201754.2|14
1735208970000|2024-12-26 10:29:30|201843.2|201753.2|201842.4|201752.4|201844.8|201754.8|201842.4|201752.4|4
1735208980000|2024-12-26 10:29:40|201843.6|201753.6|201843.4|201753.4|201844.3|201754.3|201843.4|201753.4|3
1735208990000|2024-12-26 10:29:50|201843.5|201753.5|201843.5|201753.5|201843.5|201753.5|201843.5|201753.5|1
1735209000000|2024-12-26 10:30:00|201844|201754|201844.1|201754.1|201846.8|201756.8|201843.8|201753.8|6
1735209010000|2024-12-26 10:30:10|201844.3|201754.3|201844.7|201754.7|201846.5|201756.5|201844.3|201754.3|5
1735209020000|2024-12-26 10:30:20|201844.5|201754.5|201845.7|201755.7|201845.7|201755.7|201843.3|201753.3|13
1735209030000|2024-12-26 10:30:30|201843.9|201753.9|201843.9|201753.9|201843.9|201753.9|201843.9|201753.9|1
1735209040000|2024-12-26 10:30:40|201842.9|201752.9|201842.9|201752.9|201842.9|201752.9|201842.9|201752.9|1
1735209050000|2024-12-26 10:30:50|201842.8|201752.8|201841.8|201751.8|201843.3|201753.3|201841.8|201751.8|3
1735209060000|2024-12-26 10:31:00|201841.3|201751.3|201842.8|201752.8|201847.8|201757.8|201841.3|201751.3|4
1735209080000|2024-12-26 10:31:20|201842.5|201752.5|201842.5|201752.5|201842.5|201752.5|201842.5|201752.5|1
1735209090000|2024-12-26 10:31:30|201841.5|201751.5|201841.8|201751.8|201844.5|201754.5|201841.5|201751.5|3
1735209100000|2024-12-26 10:31:40|201842.3|201752.3|201842.3|201752.3|201842.3|201752.3|201842.3|201752.3|1
1735209110000|2024-12-26 10:31:50|201842.5|201752.5|201842.5|201752.5|201842.5|201752.5|201842.5|201752.5|1
1735209120000|2024-12-26 10:32:00|201842.2|201752.2|201842.2|201752.2|201842.2|201752.2|201842.2|201752.2|1
1735209130000|2024-12-26 10:32:10|201842.5|201752.5|201842.1|201752.1|201846.3|201756.3|201842.1|201752.1|3
1735209140000|2024-12-26 10:32:20|201840.3|201750.3|201840.3|201750.3|201840.3|201750.3|201840.3|201750.3|1
1735209150000|2024-12-26 10:32:30|201840.4|201750.4|201840.2|201750.2|201840.4|201750.4|201840.2|201750.2|2
1735209170000|2024-12-26 10:32:50|201838.5|201748.5|201841.6|201751.6|201845.2|201755.2|201827.8|201737.8|14
1735209180000|2024-12-26 10:33:00|201841.5|201751.5|201841.3|201751.3|201844.6|201754.6|201841.3|201751.3|5
1735209190000|2024-12-26 10:33:10|201844.6|201754.6|201844.4|201754.4|201845.6|201755.6|201841.1|201751.1|12
1735209200000|2024-12-26 10:33:20|201842.6|201752.6|201842.6|201752.6|201842.6|201752.6|201842.6|201752.6|1
1735209210000|2024-12-26 10:33:30|201842.8|201752.8|201841.9|201751.9|201842.8|201752.8|201841.9|201751.9|2
1735209220000|2024-12-26 10:33:40|201845.1|201755.1|201841.8|201751.8|201845.1|201755.1|201841.8|201751.8|2
1735209230000|2024-12-26 10:33:50|201841.6|201751.6|201841.6|201751.6|201841.6|201751.6|201841.6|201751.6|1
1735209240000|2024-12-26 10:34:00|201841.4|201751.4|201841.1|201751.1|201841.4|201751.4|201841.1|201751.1|2
1735209250000|2024-12-26 10:34:10|201840.8|201750.8|201840.8|201750.8|201840.8|201750.8|201840.8|201750.8|1
1735209260000|2024-12-26 10:34:20|201840.7|201750.7|201840.7|201750.7|201844.3|201754.3|201840.7|201750.7|6
1735209270000|2024-12-26 10:34:30|201844|201754|201841.2|201751.2|201846.3|201756.3|201840.7|201750.7|5
1735209280000|2024-12-26 10:34:40|201841.4|201751.4|201841.1|201751.1|201841.4|201751.4|201841.1|201751.1|2
1735209290000|2024-12-26 10:34:50|201841.2|201751.2|201841.2|201751.2|201841.2|201751.2|201841.2|201751.2|1
1735209300000|2024-12-26 10:35:00|201842.4|201752.4|201842.3|201752.3|201845.8|201755.8|201842.3|201752.3|3
1735209310000|2024-12-26 10:35:10|201845.8|201755.8|201842.9|201752.9|201845.8|201755.8|201842.1|201752.1|5
1735209320000|2024-12-26 10:35:20|201846.1|201756.1|201839.7|201749.7|201846.1|201756.1|201839.5|201749.5|12
1735209330000|2024-12-26 10:35:30|201843.3|201753.3|201839.7|201749.7|201843.3|201753.3|201839.7|201749.7|6
1735209340000|2024-12-26 10:35:40|201843.5|201753.5|201840.1|201750.1|201843.5|201753.5|201840.1|201750.1|2
1735209350000|2024-12-26 10:35:50|201838.8|201748.8|201836.5|201746.5|201838.8|201748.8|201836.5|201746.5|3
1735209360000|2024-12-26 10:36:00|201841.4|201751.4|201840.7|201750.7|201841.4|201751.4|201837|201747|4
1735209370000|2024-12-26 10:36:10|201838.7|201748.7|201838.7|201748.7|201838.7|201748.7|201838.7|201748.7|1
1735209380000|2024-12-26 10:36:20|201841|201751|201840|201750|201841|201751|201840|201750|2
1735209390000|2024-12-26 10:36:30|201838.3|201748.3|201841.4|201751.4|201841.5|201751.5|201837.5|201747.5|6
1735209400000|2024-12-26 10:36:40|201837.2|201747.2|201836.6|201746.6|201837.2|201747.2|201836.6|201746.6|2
1735209420000|2024-12-26 10:37:00|201839.3|201749.3|201837.5|201747.5|201841.8|201751.8|201837.5|201747.5|4
1735209430000|2024-12-26 10:37:10|201837.9|201747.9|201837.9|201747.9|201837.9|201747.9|201837.9|201747.9|1
1735209440000|2024-12-26 10:37:20|201837.2|201747.2|201836.6|201746.6|201840|201750|201836.6|201746.6|4
1735209450000|2024-12-26 10:37:30|201838.3|201748.3|201835.5|201745.5|201838.3|201748.3|201835.5|201745.5|4
1735209460000|2024-12-26 10:37:40|201839.5|201749.5|201844.2|201754.2|201844.4|201754.4|201834.8|201744.8|24
1735209470000|2024-12-26 10:37:50|201844.4|201754.4|201844|201754|201845.2|201755.2|201843.6|201753.6|9
1735209480000|2024-12-26 10:38:00|201842.5|201752.5|201843|201753|201845.2|201755.2|201842.4|201752.4|13
1735209490000|2024-12-26 10:38:10|201843.4|201753.4|201835.4|201745.4|201847.8|201757.8|201834.2|201744.2|19
1735209500000|2024-12-26 10:38:20|201836.2|201746.2|201848.3|201758.3|201853|201763|201833.6|201743.6|19
1735209510000|2024-12-26 10:38:30|201848.9|201758.9|201851.8|201761.8|201851.8|201761.8|201848.9|201758.9|5
1735209520000|2024-12-26 10:38:40|201853.1|201763.1|201852.8|201762.8|201854.4|201764.4|201850.4|201760.4|10
1735209530000|2024-12-26 10:38:50|201852.9|201762.9|201850.5|201760.5|201853|201763|201849.1|201759.1|13
1735209540000|2024-12-26 10:39:00|201852.2|201762.2|201853.4|201763.4|201853.4|201763.4|201851.4|201761.4|8
1735209550000|2024-12-26 10:39:10|201851.5|201761.5|201850.3|201760.3|201853.4|201763.4|201850.3|201760.3|5
1735209560000|2024-12-26 10:39:20|201851.7|201761.7|201851.1|201761.1|201853.2|201763.2|201850.6|201760.6|5
1735209570000|2024-12-26 10:39:30|201849.9|201759.9|201850|201760|201852.7|201762.7|201848.2|201758.2|14
1735209580000|2024-12-26 10:39:40|201850.7|201760.7|201838.1|201748.1|201852.2|201762.2|201837.4|201747.4|14
1735209590000|2024-12-26 10:39:50|201842.5|201752.5|201837.1|201747.1|201842.5|201752.5|201835.9|201745.9|24
1735209600000|2024-12-26 10:40:00|201836.1|201746.1|201836.6|201746.6|201837.7|201747.7|201836.1|201746.1|18
1735209610000|2024-12-26 10:40:10|201836.1|201746.1|201843.8|201753.8|201847.9|201757.9|201836.1|201746.1|22
1735209620000|2024-12-26 10:40:20|201846.2|201756.2|201845.6|201755.6|201846.2|201756.2|201843.5|201753.5|15
1735209630000|2024-12-26 10:40:30|201847.1|201757.1|201848.6|201758.6|201849.6|201759.6|201845.8|201755.8|18
1735209640000|2024-12-26 10:40:40|201849.7|201759.7|201848.1|201758.1|201850|201760|201846.8|201756.8|22
1735209650000|2024-12-26 10:40:50|201848|201758|201847.3|201757.3|201848|201758|201847.1|201757.1|11
1735209660000|2024-12-26 10:41:00|201848.8|201758.8|201846.8|201756.8|201848.8|201758.8|201844.8|201754.8|9
1735209670000|2024-12-26 10:41:10|201846.5|201756.5|201848.5|201758.5|201848.5|201758.5|201845.2|201755.2|9
1735209680000|2024-12-26 10:41:20|201847.5|201757.5|201848.3|201758.3|201849.5|201759.5|201846.8|201756.8|14
1735209690000|2024-12-26 10:41:30|201847.3|201757.3|201847.5|201757.5|201849|201759|201844.3|201754.3|15
1735209700000|2024-12-26 10:41:40|201846.7|201756.7|201843.9|201753.9|201846.7|201756.7|201842.2|201752.2|14
1735209710000|2024-12-26 10:41:50|201842.7|201752.7|201842.2|201752.2|201844.2|201754.2|201841.2|201751.2|18
1735209720000|2024-12-26 10:42:00|201843|201753|201844.1|201754.1|201845.6|201755.6|201841.8|201751.8|11
1735209730000|2024-12-26 10:42:10|201845.4|201755.4|201844.9|201754.9|201845.4|201755.4|201843.8|201753.8|8
1735209740000|2024-12-26 10:42:20|201845.3|201755.3|201843.9|201753.9|201845.3|201755.3|201842.4|201752.4|16
1735209750000|2024-12-26 10:42:30|201845.3|201755.3|201843.5|201753.5|201845.3|201755.3|201842.6|201752.6|11
1735209760000|2024-12-26 10:42:40|201841.8|201751.8|201840.8|201750.8|201845|201755|201840.8|201750.8|12
1735209780000|2024-12-26 10:43:00|201842.8|201752.8|201844|201754|201844|201754|201840.5|201750.5|8
1735209790000|2024-12-26 10:43:10|201843|201753|201841.5|201751.5|201843.6|201753.6|201841.5|201751.5|6
1735209800000|2024-12-26 10:43:20|201843.2|201753.2|201844.9|201754.9|201849.6|201759.6|201843.2|201753.2|6
1735209810000|2024-12-26 10:43:30|201846.5|201756.5|201846.9|201756.9|201848.2|201758.2|201844.7|201754.7|9
1735209820000|2024-12-26 10:43:40|201846|201756|201848.8|201758.8|201850|201760|201846|201756|11
1735209830000|2024-12-26 10:43:50|201849|201759|201849|201759|201849|201759|201848.8|201758.8|3
1735209840000|2024-12-26 10:44:00|201849.2|201759.2|201847.7|201757.7|201849.2|201759.2|201847.7|201757.7|2
1735209850000|2024-12-26 10:44:10|201847|201757|201847.2|201757.2|201848.5|201758.5|201847|201757|3
1735209870000|2024-12-26 10:44:30|201847|201757|201846.8|201756.8|201850.5|201760.5|201845.2|201755.2|8
1735209880000|2024-12-26 10:44:40|201847.3|201757.3|201846.8|201756.8|201847.5|201757.5|201845.8|201755.8|4
1735209890000|2024-12-26 10:44:50|201847.3|201757.3|201846.5|201756.5|201848|201758|201846.3|201756.3|6
1735209900000|2024-12-26 10:45:00|201845.5|201755.5|201845.4|201755.4|201847.5|201757.5|201844.5|201754.5|10
1735209910000|2024-12-26 10:45:10|201845.6|201755.6|201844.2|201754.2|201846.7|201756.7|201843.1|201753.1|11
1735209930000|2024-12-26 10:45:30|201845.1|201755.1|201844.6|201754.6|201845.6|201755.6|201844.4|201754.4|4
1735209940000|2024-12-26 10:45:40|201844.8|201754.8|201844.5|201754.5|201844.8|201754.8|201844.5|201754.5|2
1735209950000|2024-12-26 10:45:50|201843.3|201753.3|201843.6|201753.6|201843.6|201753.6|201843.3|201753.3|2
1735209960000|2024-12-26 10:46:00|201845.3|201755.3|201845.1|201755.1|201846.5|201756.5|201844.1|201754.1|6
1735209970000|2024-12-26 10:46:10|201843.9|201753.9|201844.3|201754.3|201844.3|201754.3|201843.9|201753.9|2
1735209980000|2024-12-26 10:46:20|201843.9|201753.9|201843.5|201753.5|201844.8|201754.8|201841.8|201751.8|6
1735209990000|2024-12-26 10:46:30|201841.8|201751.8|201843|201753|201843.3|201753.3|201841.8|201751.8|5
1735210000000|2024-12-26 10:46:40|201846.5|201756.5|201846.8|201756.8|201846.8|201756.8|201842.5|201752.5|8
1735210010000|2024-12-26 10:46:50|201844|201754|201842.1|201752.1|201844.5|201754.5|201841.5|201751.5|7
1735210020000|2024-12-26 10:47:00|201841.6|201751.6|201841.6|201751.6|201841.6|201751.6|201841.6|201751.6|1
1735210030000|2024-12-26 10:47:10|201842.5|201752.5|201845.1|201755.1|201845.1|201755.1|201842.5|201752.5|5
1735210040000|2024-12-26 10:47:20|201844.9|201754.9|201846|201756|201846|201756|201843.8|201753.8|4
1735210050000|2024-12-26 10:47:30|201844.5|201754.5|201843.8|201753.8|201847|201757|201843.8|201753.8|6
1735210060000|2024-12-26 10:47:40|201842.3|201752.3|201843.5|201753.5|201844.8|201754.8|201842.3|201752.3|5
1735210070000|2024-12-26 10:47:50|201842.1|201752.1|201843.3|201753.3|201844.4|201754.4|201842.1|201752.1|6
1735210080000|2024-12-26 10:48:00|201846.2|201756.2|201843.3|201753.3|201846.2|201756.2|201843.3|201753.3|3
1735210090000|2024-12-26 10:48:10|201840.7|201750.7|201821.9|201731.9|201840.7|201750.7|201817.7|201727.7|8
1735210100000|2024-12-26 10:48:20|201821.1|201731.1|201821.8|201731.8|201821.8|201731.8|201821.1|201731.1|2
1735210110000|2024-12-26 10:48:30|201821.9|201731.9|201821.9|201731.9|201821.9|201731.9|201821.9|201731.9|1
1735210120000|2024-12-26 10:48:40|201823.3|201733.3|201823.3|201733.3|201823.3|201733.3|201823.3|201733.3|1
1735210130000|2024-12-26 10:48:50|201823.5|201733.5|201823.5|201733.5|201823.5|201733.5|201823.5|201733.5|1
1735210140000|2024-12-26 10:49:00|201823.3|201733.3|201823.3|201733.3|201823.3|201733.3|201823.3|201733.3|1
1735210150000|2024-12-26 10:49:10|201824.5|201734.5|201823|201733|201824.5|201734.5|201823|201733|3
1735210160000|2024-12-26 10:49:20|201824|201734|201844|201754|201849.9|201759.9|201824|201734|4
1735210170000|2024-12-26 10:49:30|201843.9|201753.9|201849.3|201759.3|201851.5|201761.5|201843.4|201753.4|13
1735210180000|2024-12-26 10:49:40|201848.9|201758.9|201848.9|201758.9|201849.1|201759.1|201848.6|201758.6|8
1735210190000|2024-12-26 10:49:50|201852.3|201762.3|201852.5|201762.5|201852.5|201762.5|201848.3|201758.3|10
1735210200000|2024-12-26 10:50:00|201849.9|201759.9|201848.9|201758.9|201850.9|201760.9|201848.7|201758.7|7
1735210210000|2024-12-26 10:50:10|201848.5|201758.5|201848.9|201758.9|201849.2|201759.2|201848.4|201758.4|10
1735210220000|2024-12-26 10:50:20|201848.4|201758.4|201848.5|201758.5|201850.5|201760.5|201848.4|201758.4|14
1735210230000|2024-12-26 10:50:30|201850|201760|201850.3|201760.3|201850.6|201760.6|201848.8|201758.8|13
1735210240000|2024-12-26 10:50:40|201849.6|201759.6|201839.9|201749.9|201850.3|201760.3|201839.9|201749.9|8
1735210250000|2024-12-26 10:50:50|201837.4|201747.4|201839.7|201749.7|201839.7|201749.7|201837.4|201747.4|2
1735210260000|2024-12-26 10:51:00|201839.1|201749.1|201821.5|201731.5|201839.1|201749.1|201815.3|201725.3|16
1735210270000|2024-12-26 10:51:10|201820.7|201730.7|201819.3|201729.3|201822.3|201732.3|201815.7|201725.7|27
1735210280000|2024-12-26 10:51:20|201817.4|201727.4|201823.2|201733.2|201823.7|201733.7|201815.3|201725.3|30
1735210290000|2024-12-26 10:51:30|201823.5|201733.5|201824.9|201734.9|201826.5|201736.5|201820.5|201730.5|19
1735210300000|2024-12-26 10:51:40|201825|201735|201815.7|201725.7|201826.1|201736.1|201814|201724|23
1735210310000|2024-12-26 10:51:50|201814.1|201724.1|201812|201722|201814.7|201724.7|201811.7|201721.7|32
1735210320000|2024-12-26 10:52:00|201813.2|201723.2|201811.9|201721.9|201815|201725|201811.2|201721.2|29
1735210330000|2024-12-26 10:52:10|201811.7|201721.7|201815.4|201725.4|201816.7|201726.7|201810.8|201720.8|34
1735210340000|2024-12-26 10:52:20|201816.1|201726.1|201809.2|201719.2|201816.1|201726.1|201807.4|201717.4|34
1735210350000|2024-12-26 10:52:30|201812.6|201722.6|201807.4|201717.4|201812.6|201722.6|201807.4|201717.4|35
1735210360000|2024-12-26 10:52:40|201808.9|201718.9|201811|201721|201812.9|201722.9|201806.5|201716.5|32
1735210370000|2024-12-26 10:52:50|201810.5|201720.5|201813.3|201723.3|201813.5|201723.5|201805.3|201715.3|35
1735210380000|2024-12-26 10:53:00|201814.5|201724.5|201807.5|201717.5|201815.3|201725.3|201807|201717|33
1735210390000|2024-12-26 10:53:10|201811.3|201721.3|201807.9|201717.9|201814.3|201724.3|201806.7|201716.7|38
1735210400000|2024-12-26 10:53:20|201811.9|201721.9|201807.4|201717.4|201815|201725|201806.5|201716.5|32
1735210410000|2024-12-26 10:53:30|201812.1|201722.1|201811.2|201721.2|201812.2|201722.2|201806.4|201716.4|30
1735210420000|2024-12-26 10:53:40|201812.2|201722.2|201799.3|201709.3|201814.4|201724.4|201799.3|201709.3|20
1735210430000|2024-12-26 10:53:50|201797.8|201707.8|201801.6|201711.6|201801.6|201711.6|201797.8|201707.8|3
1735210440000|2024-12-26 10:54:00|201801.3|201711.3|201802.3|201712.3|201802.3|201712.3|201801.3|201711.3|2
1735210460000|2024-12-26 10:54:20|201801|201711|201801|201711|201801|201711|201801|201711|1
1735210480000|2024-12-26 10:54:40|201800.7|201710.7|201800.7|201710.7|201800.7|201710.7|201800.7|201710.7|1
1735210500000|2024-12-26 10:55:00|201798.7|201708.7|201798.7|201708.7|201798.7|201708.7|201798.7|201708.7|1
1735210510000|2024-12-26 10:55:10|201799|201709|201799|201709|201799|201709|201799|201709|1
1735210520000|2024-12-26 10:55:20|201798.5|201708.5|201799.3|201709.3|201801.5|201711.5|201798.5|201708.5|3
1735210550000|2024-12-26 10:55:50|201797.6|201707.6|201777.8|201687.8|201797.6|201707.6|201773.3|201683.3|14
1735210570000|2024-12-26 10:56:10|201776.8|201686.8|201777.3|201687.3|201777.3|201687.3|201773|201683|14
1735210580000|2024-12-26 10:56:20|201776.7|201686.7|201777|201687|201779.6|201689.6|201775.8|201685.8|10
1735210590000|2024-12-26 10:56:30|201776.3|201686.3|201773.3|201683.3|201777.3|201687.3|201771.3|201681.3|18
1735210600000|2024-12-26 10:56:40|201773|201683|201772.9|201682.9|201775|201685|201768.8|201678.8|15
1735210610000|2024-12-26 10:56:50|201774.4|201684.4|201721.2|201631.2|201774.5|201684.5|201719.4|201629.4|12
1735210620000|2024-12-26 10:57:00|201720.4|201630.4|201721.9|201631.9|201723.4|201633.4|201716.3|201626.3|10
1735210630000|2024-12-26 10:57:10|201720.2|201630.2|201721.5|201631.5|201725.3|201635.3|201717.6|201627.6|9
1735210640000|2024-12-26 10:57:20|201724|201634|201734.9|201644.9|201739.8|201649.8|201724|201634|7
1735210650000|2024-12-26 10:57:30|201732.4|201642.4|201735.7|201645.7|201738|201648|201732.4|201642.4|20
1735210660000|2024-12-26 10:57:40|201736.7|201646.7|201735.2|201645.2|201736.7|201646.7|201735.2|201645.2|8
1735210670000|2024-12-26 10:57:50|201734|201644|201735.2|201645.2|201735.2|201645.2|201734|201644|2
1735210680000|2024-12-26 10:58:00|201737.8|201647.8|201738.4|201648.4|201739.7|201649.7|201735.7|201645.7|4
1735210690000|2024-12-26 10:58:10|201736.9|201646.9|201739.7|201649.7|201739.7|201649.7|201736.9|201646.9|3
1735210700000|2024-12-26 10:58:20|201741.9|201651.9|201732.5|201642.5|201741.9|201651.9|201726.4|201636.4|12
1735210710000|2024-12-26 10:58:30|201731.7|201641.7|201733.8|201643.8|201734.5|201644.5|201731.7|201641.7|5
1735210730000|2024-12-26 10:58:50|201736|201646|201736.8|201646.8|201738.9|201648.9|201736|201646|5
1735210760000|2024-12-26 10:59:20|201734.5|201644.5|201761.9|201671.9|201767|201677|201733.9|201643.9|6
1735210770000|2024-12-26 10:59:30|201763.8|201673.8|201765.6|201675.6|201766.3|201676.3|201760.3|201670.3|19
1735210780000|2024-12-26 10:59:40|201765.7|201675.7|201765.5|201675.5|201766.8|201676.8|201761.3|201671.3|27
1735210790000|2024-12-26 10:59:50|201762.2|201672.2|201764.5|201674.5|201765.5|201675.5|201762.2|201672.2|3
1735210800000|2024-12-26 11:00:00|201762.4|201672.4|201774.7|201684.7|201774.7|201684.7|201757.6|201667.6|7
1735210810000|2024-12-26 11:00:10|201774.5|201684.5|201761.6|201671.6|201774.5|201684.5|201761.6|201671.6|15
1735210820000|2024-12-26 11:00:20|201762.1|201672.1|201762.5|201672.5|201765.9|201675.9|201760|201670|7
1735210830000|2024-12-26 11:00:30|201761.3|201671.3|201760.3|201670.3|201761.3|201671.3|201759.5|201669.5|6
1735210840000|2024-12-26 11:00:40|201759.5|201669.5|201760.8|201670.8|201761.1|201671.1|201759.3|201669.3|16
1735210850000|2024-12-26 11:00:50|201764.1|201674.1|201767|201677|201768.9|201678.9|201764.1|201674.1|3
1735210860000|2024-12-26 11:01:00|201766.8|201676.8|201761.5|201671.5|201766.8|201676.8|201760.4|201670.4|10
1735210870000|2024-12-26 11:01:10|201759.7|201669.7|201760.9|201670.9|201760.9|201670.9|201759.7|201669.7|2
1735210880000|2024-12-26 11:01:20|201760.7|201670.7|201760.2|201670.2|201760.7|201670.7|201760.1|201670.1|3
1735210890000|2024-12-26 11:01:30|201761.5|201671.5|201760|201670|201761.5|201671.5|201760|201670|4
1735210900000|2024-12-26 11:01:40|201761.8|201671.8|201761.8|201671.8|201761.8|201671.8|201761.8|201671.8|1
1735210910000|2024-12-26 11:01:50|201761.5|201671.5|201762.3|201672.3|201763|201673|201760.5|201670.5|4
1735210920000|2024-12-26 11:02:00|201761.5|201671.5|201761.5|201671.5|201761.5|201671.5|201761.5|201671.5|1
1735210930000|2024-12-26 11:02:10|201760|201670|201760.8|201670.8|201760.8|201670.8|201760|201670|3
1735210950000|2024-12-26 11:02:30|201761.3|201671.3|201762.3|201672.3|201762.3|201672.3|201760.8|201670.8|5
1735210970000|2024-12-26 11:02:50|201761|201671|201763|201673|201763.8|201673.8|201761|201671|5
1735210980000|2024-12-26 11:03:00|201762.8|201672.8|201763.2|201673.2|201763.2|201673.2|201762.8|201672.8|2
1735210990000|2024-12-26 11:03:10|201761.8|201671.8|201762|201672|201762|201672|201761.8|201671.8|2
1735211000000|2024-12-26 11:03:20|201761.8|201671.8|201760.3|201670.3|201763|201673|201760.3|201670.3|7
1735211010000|2024-12-26 11:03:30|201761.3|201671.3|201759.3|201669.3|201762|201672|201759.3|201669.3|13
1735211020000|2024-12-26 11:03:40|201757|201667|201755.8|201665.8|201757|201667|201755.8|201665.8|2
1735211030000|2024-12-26 11:03:50|201757|201667|201762|201672|201762|201672|201756|201666|7
1735211040000|2024-12-26 11:04:00|201760.8|201670.8|201762|201672|201762|201672|201760.8|201670.8|6
1735211050000|2024-12-26 11:04:10|201761.7|201671.7|201761.7|201671.7|201761.7|201671.7|201761.7|201671.7|1
1735211060000|2024-12-26 11:04:20|201762|201672|201762.5|201672.5|201763|201673|201762|201672|4
1735211070000|2024-12-26 11:04:30|201764.3|201674.3|201764.5|201674.5|201764.8|201674.8|201764.3|201674.3|7
1735211080000|2024-12-26 11:04:40|201764.8|201674.8|201764.8|201674.8|201764.8|201674.8|201764.5|201674.5|3
1735211090000|2024-12-26 11:04:50|201761.8|201671.8|201761.8|201671.8|201761.8|201671.8|201761.8|201671.8|1
1735211100000|2024-12-26 11:05:00|201761|201671|201759.1|201669.1|201761|201671|201759.1|201669.1|3
1735211110000|2024-12-26 11:05:10|201762.1|201672.1|201759.6|201669.6|201763.8|201673.8|201759.6|201669.6|3
1735211120000|2024-12-26 11:05:20|201760.3|201670.3|201759.4|201669.4|201760.3|201670.3|201759.3|201669.3|3
1735211130000|2024-12-26 11:05:30|201762.4|201672.4|201759.7|201669.7|201762.6|201672.6|201759.7|201669.7|8
1735211140000|2024-12-26 11:05:40|201760.2|201670.2|201760.2|201670.2|201760.2|201670.2|201759.8|201669.8|4
1735211150000|2024-12-26 11:05:50|201759.9|201669.9|201759.9|201669.9|201759.9|201669.9|201759.7|201669.7|3
1735211160000|2024-12-26 11:06:00|201768|201678|201770.6|201680.6|201770.6|201680.6|201764.3|201674.3|8
1735211170000|2024-12-26 11:06:10|201769.8|201679.8|201771.4|201681.4|201771.4|201681.4|201769.8|201679.8|2
1735211180000|2024-12-26 11:06:20|201770.3|201680.3|201767.3|201677.3|201770.9|201680.9|201767.3|201677.3|6
1735211190000|2024-12-26 11:06:30|201767.1|201677.1|201765.8|201675.8|201770.1|201680.1|201765.8|201675.8|8
1735211200000|2024-12-26 11:06:40|201764.5|201674.5|201765.9|201675.9|201769.1|201679.1|201764.5|201674.5|24
1735211210000|2024-12-26 11:06:50|201766.1|201676.1|201766.8|201676.8|201769.4|201679.4|201765.5|201675.5|15
1735211220000|2024-12-26 11:07:00|201765.8|201675.8|201766.8|201676.8|201769.6|201679.6|201761.9|201671.9|18
1735211230000|2024-12-26 11:07:10|201766.6|201676.6|201766.3|201676.3|201768.6|201678.6|201765.1|201675.1|25
1735211240000|2024-12-26 11:07:20|201766|201676|201764.6|201674.6|201769.6|201679.6|201764.6|201674.6|16
1735211250000|2024-12-26 11:07:30|201762.4|201672.4|201764|201674|201768.5|201678.5|201762.4|201672.4|14
1735211260000|2024-12-26 11:07:40|201766.5|201676.5|201765.8|201675.8|201766.5|201676.5|201763.3|201673.3|16
1735211270000|2024-12-26 11:07:50|201764.3|201674.3|201764.3|201674.3|201765.3|201675.3|201761|201671|10
1735211280000|2024-12-26 11:08:00|201763.8|201673.8|201764.3|201674.3|201765.3|201675.3|201762.3|201672.3|15
1735211290000|2024-12-26 11:08:10|201765|201675|201764.6|201674.6|201765.3|201675.3|201762|201672|10
1735211300000|2024-12-26 11:08:20|201764|201674|201764|201674|201767.1|201677.1|201762.6|201672.6|12
1735211310000|2024-12-26 11:08:30|201763.8|201673.8|201762.3|201672.3|201766.6|201676.6|201762.3|201672.3|14
1735211320000|2024-12-26 11:08:40|201762|201672|201767.8|201677.8|201769.8|201679.8|201761.8|201671.8|18
1735211330000|2024-12-26 11:08:50|201768|201678|201764.4|201674.4|201768.3|201678.3|201761.5|201671.5|19
1735211340000|2024-12-26 11:09:00|201763.7|201673.7|201771.8|201681.8|201771.8|201681.8|201763.7|201673.7|18
1735211350000|2024-12-26 11:09:10|201771.6|201681.6|201769.9|201679.9|201771.8|201681.8|201769.9|201679.9|6
1735211360000|2024-12-26 11:09:20|201769.7|201679.7|201770.4|201680.4|201771.2|201681.2|201769.2|201679.2|14
1735211370000|2024-12-26 11:09:30|201770.6|201680.6|201769.8|201679.8|201770.6|201680.6|201769|201679|11
1735211380000|2024-12-26 11:09:40|201768.5|201678.5|201770.8|201680.8|201770.8|201680.8|201768.5|201678.5|8
1735211390000|2024-12-26 11:09:50|201770.3|201680.3|201769|201679|201770.3|201680.3|201768.2|201678.2|12
1735211400000|2024-12-26 11:10:00|201770.6|201680.6|201770.4|201680.4|201771|201681|201769.4|201679.4|6
1735211410000|2024-12-26 11:10:10|201769.6|201679.6|201769.8|201679.8|201770.6|201680.6|201769.4|201679.4|7
1735211420000|2024-12-26 11:10:20|201770|201680|201769|201679|201770|201680|201767.3|201677.3|6
1735211430000|2024-12-26 11:10:30|201768|201678|201764.2|201674.2|201768|201678|201746|201656|7
1735211440000|2024-12-26 11:10:40|201761|201671|201762.6|201672.6|201762.6|201672.6|201755.1|201665.1|8
1735211450000|2024-12-26 11:10:50|201762.8|201672.8|201762.1|201672.1|201764.4|201674.4|201762.1|201672.1|17
1735211460000|2024-12-26 11:11:00|201762.9|201672.9|201762.6|201672.6|201762.9|201672.9|201760.7|201670.7|11
1735211470000|2024-12-26 11:11:10|201761.8|201671.8|201761.8|201671.8|201761.8|201671.8|201761.8|201671.8|1
1735211480000|2024-12-26 11:11:20|201763.3|201673.3|201768.8|201678.8|201768.8|201678.8|201763.3|201673.3|7
1735211500000|2024-12-26 11:11:40|201768.6|201678.6|201768.8|201678.8|201769.6|201679.6|201768.1|201678.1|7
1735211510000|2024-12-26 11:11:50|201768|201678|201765.2|201675.2|201768.3|201678.3|201764.5|201674.5|11
1735211520000|2024-12-26 11:12:00|201765|201675|201771|201681|201772.4|201682.4|201765|201675|8
1735211530000|2024-12-26 11:12:10|201773.5|201683.5|201773.3|201683.3|201773.5|201683.5|201771.7|201681.7|3
1735211540000|2024-12-26 11:12:20|201772.9|201682.9|201770.6|201680.6|201772.9|201682.9|201770.6|201680.6|3
1735211550000|2024-12-26 11:12:30|201769.4|201679.4|201769.8|201679.8|201769.8|201679.8|201769.4|201679.4|2
1735211560000|2024-12-26 11:12:40|201771.2|201681.2|201771|201681|201773.8|201683.8|201771|201681|6
1735211590000|2024-12-26 11:13:10|201767.8|201677.8|201772.5|201682.5|201772.5|201682.5|201767.8|201677.8|5
1735211610000|2024-12-26 11:13:30|201770.3|201680.3|201769.9|201679.9|201770.3|201680.3|201769.9|201679.9|2
1735211620000|2024-12-26 11:13:40|201768.6|201678.6|201769.1|201679.1|201769.1|201679.1|201768.6|201678.6|2
1735211630000|2024-12-26 11:13:50|201770.7|201680.7|201770.7|201680.7|201770.7|201680.7|201770.7|201680.7|1
1735211640000|2024-12-26 11:14:00|201771.3|201681.3|201771.3|201681.3|201771.3|201681.3|201771.3|201681.3|1
1735211660000|2024-12-26 11:14:20|201773.3|201683.3|201773.4|201683.4|201773.4|201683.4|201773.3|201683.3|2
1735211670000|2024-12-26 11:14:30|201773.8|201683.8|201773.5|201683.5|201775.9|201685.9|201773.5|201683.5|3
1735211680000|2024-12-26 11:14:40|201772.7|201682.7|201774.1|201684.1|201774.1|201684.1|201772.7|201682.7|3
1735211690000|2024-12-26 11:14:50|201773.5|201683.5|201771.9|201681.9|201773.5|201683.5|201771.7|201681.7|5
1735211710000|2024-12-26 11:15:10|201772.7|201682.7|201771.9|201681.9|201772.7|201682.7|201771.9|201681.9|2
1735211730000|2024-12-26 11:15:30|201772.3|201682.3|201773.1|201683.1|201775.5|201685.5|201772.3|201682.3|5
1735211740000|2024-12-26 11:15:40|201773.3|201683.3|201771.9|201681.9|201777.8|201687.8|201771.9|201681.9|25
1735211750000|2024-12-26 11:15:50|201775.1|201685.1|201775.7|201685.7|201779.2|201689.2|201773.5|201683.5|12
1735211760000|2024-12-26 11:16:00|201776.9|201686.9|201774.1|201684.1|201777.3|201687.3|201774.1|201684.1|3
1735211770000|2024-12-26 11:16:10|201775.7|201685.7|201776.7|201686.7|201776.9|201686.9|201773.9|201683.9|6
1735211780000|2024-12-26 11:16:20|201777.1|201687.1|201777.1|201687.1|201777.1|201687.1|201777.1|201687.1|1
1735211800000|2024-12-26 11:16:40|201775|201685|201777.5|201687.5|201777.5|201687.5|201775|201685|5
1735211820000|2024-12-26 11:17:00|201776.9|201686.9|201776.9|201686.9|201776.9|201686.9|201776.9|201686.9|1
1735211830000|2024-12-26 11:17:10|201776.1|201686.1|201776.7|201686.7|201776.7|201686.7|201775.3|201685.3|3
1735211850000|2024-12-26 11:17:30|201776.5|201686.5|201776.5|201686.5|201776.5|201686.5|201776.5|201686.5|1
1735211860000|2024-12-26 11:17:40|201777|201687|201777|201687|201777|201687|201777|201687|1
1735211880000|2024-12-26 11:18:00|201776.3|201686.3|201775.9|201685.9|201776.3|201686.3|201774.9|201684.9|3
1735211890000|2024-12-26 11:18:10|201777.8|201687.8|201814.7|201724.7|201816.9|201726.9|201777.8|201687.8|21
1735211900000|2024-12-26 11:18:20|201813.7|201723.7|201815.3|201725.3|201815.3|201725.3|201813.7|201723.7|4
1735211910000|2024-12-26 11:18:30|201815.9|201725.9|201810.7|201720.7|201815.9|201725.9|201810|201720|12
1735211920000|2024-12-26 11:18:40|201809.9|201719.9|201811.3|201721.3|201814.5|201724.5|201809.2|201719.2|13
1735211930000|2024-12-26 11:18:50|201810.7|201720.7|201812.3|201722.3|201812.3|201722.3|201810.7|201720.7|17
1735211940000|2024-12-26 11:19:00|201810.9|201720.9|201814.5|201724.5|201817.4|201727.4|201810.9|201720.9|8
1735211950000|2024-12-26 11:19:10|201811.1|201721.1|201812.9|201722.9|201814.9|201724.9|201811.1|201721.1|16
1735211960000|2024-12-26 11:19:20|201813.5|201723.5|201813.1|201723.1|201815.5|201725.5|201813.1|201723.1|7
1735211970000|2024-12-26 11:19:30|201812.5|201722.5|201811.7|201721.7|201814.7|201724.7|201811|201721|6
1735211980000|2024-12-26 11:19:40|201808.9|201718.9|201809.7|201719.7|201811.2|201721.2|201808.8|201718.8|12
1735211990000|2024-12-26 11:19:50|201808.8|201718.8|201809.9|201719.9|201810.9|201720.9|201808.1|201718.1|11
1735212000000|2024-12-26 11:20:00|201811.5|201721.5|201811|201721|201811.5|201721.5|201807.4|201717.4|9
1735212010000|2024-12-26 11:20:10|201810.6|201720.6|201809|201719|201811.6|201721.6|201807.8|201717.8|16
1735212020000|2024-12-26 11:20:20|201810.4|201720.4|201810.8|201720.8|201811|201721|201809|201719|11
1735212030000|2024-12-26 11:20:30|201809.6|201719.6|201810.6|201720.6|201811.4|201721.4|201809.2|201719.2|17
1735212040000|2024-12-26 11:20:40|201808.4|201718.4|201808.2|201718.2|201811|201721|201808|201718|15
1735212050000|2024-12-26 11:20:50|201810|201720|201807.6|201717.6|201811.2|201721.2|201807.5|201717.5|16
1735212060000|2024-12-26 11:21:00|201807.4|201717.4|201808.3|201718.3|201809.7|201719.7|201807.4|201717.4|13
1735212070000|2024-12-26 11:21:10|201807.3|201717.3|201810.2|201720.2|201813.5|201723.5|201807.1|201717.1|13
1735212080000|2024-12-26 11:21:20|201812|201722|201813.4|201723.4|201813.4|201723.4|201811|201721|5
1735212090000|2024-12-26 11:21:30|201812.6|201722.6|201812.4|201722.4|201814.2|201724.2|201811.2|201721.2|10
1735212100000|2024-12-26 11:21:40|201811.2|201721.2|201811.5|201721.5|201813.8|201723.8|201811.2|201721.2|10
1735212110000|2024-12-26 11:21:50|201810.3|201720.3|201812.8|201722.8|201813|201723|201810.3|201720.3|5
1735212120000|2024-12-26 11:22:00|201811.5|201721.5|201812|201722|201813.3|201723.3|201811.5|201721.5|3
1735212130000|2024-12-26 11:22:10|201812.6|201722.6|201813.2|201723.2|201814.2|201724.2|201811.4|201721.4|14
1735212140000|2024-12-26 11:22:20|201812|201722|201811.6|201721.6|201814.2|201724.2|201811.6|201721.6|5
1735212150000|2024-12-26 11:22:30|201813.2|201723.2|201811.6|201721.6|201813.2|201723.2|201811.6|201721.6|3
1735212160000|2024-12-26 11:22:40|201810.8|201720.8|201811.8|201721.8|201813.6|201723.6|201810.8|201720.8|7
1735212170000|2024-12-26 11:22:50|201813|201723|201813.2|201723.2|201814.7|201724.7|201813|201723|6
1735212180000|2024-12-26 11:23:00|201812.8|201722.8|201811.7|201721.7|201814.4|201724.4|201811.7|201721.7|4
1735212190000|2024-12-26 11:23:10|201812.3|201722.3|201811.7|201721.7|201812.3|201722.3|201811.5|201721.5|4
1735212200000|2024-12-26 11:23:20|201811.9|201721.9|201811.7|201721.7|201815|201725|201811.5|201721.5|9
1735212210000|2024-12-26 11:23:30|201814.5|201724.5|201816.2|201726.2|201817.8|201727.8|201813.1|201723.1|11
1735212220000|2024-12-26 11:23:40|201811.5|201721.5|201816.2|201726.2|201816.2|201726.2|201811.5|201721.5|4
1735212230000|2024-12-26 11:23:50|201815.2|201725.2|201819.5|201729.5|201822.7|201732.7|201813.5|201723.5|9
1735212250000|2024-12-26 11:24:10|201818.5|201728.5|201818.8|201728.8|201820.8|201730.8|201816.5|201726.5|13
1735212260000|2024-12-26 11:24:20|201820.8|201730.8|201817.4|201727.4|201821.4|201731.4|201817.4|201727.4|15
1735212270000|2024-12-26 11:24:30|201819.5|201729.5|201817|201727|201821|201731|201817|201727|11
1735212280000|2024-12-26 11:24:40|201820|201730|201819.8|201729.8|201820.7|201730.7|201815.2|201725.2|27
1735212290000|2024-12-26 11:24:50|201816.5|201726.5|201815.2|201725.2|201819.8|201729.8|201815.2|201725.2|15
1735212300000|2024-12-26 11:25:00|201814.9|201724.9|201812.2|201722.2|201818.3|201728.3|201811.1|201721.1|10
1735212310000|2024-12-26 11:25:10|201811.1|201721.1|201812.7|201722.7|201812.7|201722.7|201811.1|201721.1|3
1735212320000|2024-12-26 11:25:20|201811.5|201721.5|201811.5|201721.5|201811.5|201721.5|201811.5|201721.5|1
1735212330000|2024-12-26 11:25:30|201811.7|201721.7|201811.5|201721.5|201811.7|201721.7|201811.5|201721.5|2
1735212340000|2024-12-26 11:25:40|201811.8|201721.8|201801.7|201711.7|201811.8|201721.8|201801.7|201711.7|5
1735212350000|2024-12-26 11:25:50|201802.6|201712.6|201809.2|201719.2|201810.8|201720.8|201801.7|201711.7|18
1735212360000|2024-12-26 11:26:00|201810.8|201720.8|201809.7|201719.7|201811.3|201721.3|201808.7|201718.7|7
1735212370000|2024-12-26 11:26:10|201808.4|201718.4|201808.9|201718.9|201809.8|201719.8|201808.4|201718.4|5
1735212380000|2024-12-26 11:26:20|201808|201718|201774.5|201684.5|201808|201718|201774.5|201684.5|12
1735212390000|2024-12-26 11:26:30|201774.2|201684.2|201774.2|201684.2|201774.2|201684.2|201774.2|201684.2|1
1735212400000|2024-12-26 11:26:40|201773.9|201683.9|201773.9|201683.9|201774.9|201684.9|201773.9|201683.9|3
1735212410000|2024-12-26 11:26:50|201775.9|201685.9|201775|201685|201775.9|201685.9|201775|201685|2
1735212420000|2024-12-26 11:27:00|201773|201683|201773.2|201683.2|201773.2|201683.2|201771|201681|8
1735212430000|2024-12-26 11:27:10|201771.7|201681.7|201771.7|201681.7|201771.7|201681.7|201771.7|201681.7|1
1735212440000|2024-12-26 11:27:20|201771.4|201681.4|201763.9|201673.9|201771.4|201681.4|201762.7|201672.7|12
1735212450000|2024-12-26 11:27:30|201764.1|201674.1|201763.1|201673.1|201764.1|201674.1|201763.1|201673.1|2
1735212460000|2024-12-26 11:27:40|201763.2|201673.2|201763.2|201673.2|201765.7|201675.7|201763.1|201673.1|8
1735212470000|2024-12-26 11:27:50|201763.4|201673.4|201764.8|201674.8|201765.6|201675.6|201763.2|201673.2|15
1735212480000|2024-12-26 11:28:00|201764.3|201674.3|201768.5|201678.5|201768.5|201678.5|201764.3|201674.3|11
1735212490000|2024-12-26 11:28:10|201770.6|201680.6|201781.3|201691.3|201783.8|201693.8|201770.6|201680.6|6
1735212500000|2024-12-26 11:28:20|201782.7|201692.7|201782.7|201692.7|201782.7|201692.7|201782.7|201692.7|1
1735212510000|2024-12-26 11:28:30|201780.2|201690.2|201783.9|201693.9|201785.9|201695.9|201780.2|201690.2|6
1735212520000|2024-12-26 11:28:40|201784.9|201694.9|201793.8|201703.8|201793.8|201703.8|201782.6|201692.6|5
1735212530000|2024-12-26 11:28:50|201795.3|201705.3|201792.7|201702.7|201795.3|201705.3|201792.7|201702.7|3
1735212540000|2024-12-26 11:29:00|201794|201704|201790.7|201700.7|201794|201704|201789.6|201699.6|7
1735212550000|2024-12-26 11:29:10|201793.5|201703.5|201790.6|201700.6|201793.5|201703.5|201790.6|201700.6|2
1735212560000|2024-12-26 11:29:20|201786.3|201696.3|201789.3|201699.3|201789.3|201699.3|201786.3|201696.3|2
1735212580000|2024-12-26 11:29:40|201790.8|201700.8|201789.3|201699.3|201792.2|201702.2|201789.3|201699.3|3
1735212590000|2024-12-26 11:29:50|201789.7|201699.7|201789.7|201699.7|201790.2|201700.2|201788|201698|4
1735212600000|2024-12-26 11:30:00|201788.3|201698.3|201763.9|201673.9|201788.3|201698.3|201763.9|201673.9|23
1735212610000|2024-12-26 11:30:10|201760.8|201670.8|201763|201673|201764.9|201674.9|201760.8|201670.8|6
1735212620000|2024-12-26 11:30:20|201761.6|201671.6|201754.4|201664.4|201763.5|201673.5|201754.4|201664.4|7
1735212630000|2024-12-26 11:30:30|201753.9|201663.9|201753.7|201663.7|201753.9|201663.9|201753.7|201663.7|2
1735212640000|2024-12-26 11:30:40|201754|201664|201752.7|201662.7|201754|201664|201752.7|201662.7|2
1735212650000|2024-12-26 11:30:50|201752.5|201662.5|201752.4|201662.4|201752.5|201662.5|201752.4|201662.4|2
1735212660000|2024-12-26 11:31:00|201754.5|201664.5|201754.5|201664.5|201754.5|201664.5|201750.8|201660.8|4
1735212680000|2024-12-26 11:31:20|201753.7|201663.7|201771.5|201681.5|201771.5|201681.5|201753.7|201663.7|3
1735212690000|2024-12-26 11:31:30|201770.2|201680.2|201773.7|201683.7|201774|201684|201768.9|201678.9|14
1735212700000|2024-12-26 11:31:40|201771.7|201681.7|201770.7|201680.7|201772.2|201682.2|201769.9|201679.9|5
1735212710000|2024-12-26 11:31:50|201769.5|201679.5|201771.7|201681.7|201772.5|201682.5|201769.3|201679.3|8
1735212720000|2024-12-26 11:32:00|201774.3|201684.3|201774|201684|201774.3|201684.3|201773.8|201683.8|3
1735212740000|2024-12-26 11:32:20|201772.3|201682.3|201766.4|201676.4|201774.9|201684.9|201765.9|201675.9|5
1735212750000|2024-12-26 11:32:30|201767.1|201677.1|201772.9|201682.9|201774.1|201684.1|201767.1|201677.1|4
1735212780000|2024-12-26 11:33:00|201774.6|201684.6|201790.9|201700.9|201790.9|201700.9|201774.6|201684.6|5
1735212790000|2024-12-26 11:33:10|201791.4|201701.4|201788|201698|201791.4|201701.4|201788|201698|3
1735212810000|2024-12-26 11:33:30|201787.3|201697.3|201787.3|201697.3|201787.3|201697.3|201787.3|201697.3|1
1735212820000|2024-12-26 11:33:40|201790.8|201700.8|201790.8|201700.8|201790.8|201700.8|201790.8|201700.8|1
1735212830000|2024-12-26 11:33:50|201791.3|201701.3|201791.3|201701.3|201791.3|201701.3|201791.3|201701.3|1
1735212840000|2024-12-26 11:34:00|201789.3|201699.3|201789.3|201699.3|201789.3|201699.3|201789.3|201699.3|1
1735212860000|2024-12-26 11:34:20|201787.3|201697.3|201787.3|201697.3|201787.3|201697.3|201787.3|201697.3|1
1735212870000|2024-12-26 11:34:30|201788.3|201698.3|201785.8|201695.8|201789|201699|201785.8|201695.8|3
1735212880000|2024-12-26 11:34:40|201787.3|201697.3|201779|201689|201789|201699|201779|201689|4
1735212890000|2024-12-26 11:34:50|201779.4|201689.4|201779.4|201689.4|201779.4|201689.4|201779.4|201689.4|1
1735212900000|2024-12-26 11:35:00|201780.5|201690.5|201780|201690|201780.5|201690.5|201779|201689|3
1735212910000|2024-12-26 11:35:10|201781.5|201691.5|201785|201695|201785|201695|201781.5|201691.5|3
1735212920000|2024-12-26 11:35:20|201784|201694|201777.7|201687.7|201784|201694|201777.7|201687.7|3
1735212930000|2024-12-26 11:35:30|201777.4|201687.4|201777.4|201687.4|201777.4|201687.4|201777.4|201687.4|1
1735212950000|2024-12-26 11:35:50|201775.3|201685.3|201774|201684|201775.3|201685.3|201774|201684|2
1735212960000|2024-12-26 11:36:00|201772.8|201682.8|201779.9|201689.9|201779.9|201689.9|201772.5|201682.5|5
1735212980000|2024-12-26 11:36:20|201780.2|201690.2|201780.2|201690.2|201780.2|201690.2|201780.2|201690.2|1
1735213000000|2024-12-26 11:36:40|201777|201687|201777.5|201687.5|201777.5|201687.5|201777|201687|2
1735213010000|2024-12-26 11:36:50|201777.8|201687.8|201777.8|201687.8|201777.8|201687.8|201777.8|201687.8|1
1735213020000|2024-12-26 11:37:00|201778.2|201688.2|201778.2|201688.2|201778.2|201688.2|201778.2|201688.2|1
1735213030000|2024-12-26 11:37:10|201779.5|201689.5|201790.5|201700.5|201802.4|201712.4|201775.9|201685.9|22
1735213040000|2024-12-26 11:37:20|201787.5|201697.5|201786.5|201696.5|201793.1|201703.1|201786.5|201696.5|39
1735213050000|2024-12-26 11:37:30|201793.7|201703.7|201797.6|201707.6|201801.3|201711.3|201790.8|201700.8|13
1735213060000|2024-12-26 11:37:40|201797.5|201707.5|201798.3|201708.3|201799.6|201709.6|201797.5|201707.5|6
1735213070000|2024-12-26 11:37:50|201799|201709|201798.8|201708.8|201799|201709|201798.8|201708.8|2
1735213080000|2024-12-26 11:38:00|201798.6|201708.6|201802.9|201712.9|201807.2|201717.2|201798.1|201708.1|7
1735213090000|2024-12-26 11:38:10|201803.2|201713.2|201802.9|201712.9|201806.3|201716.3|201802.9|201712.9|3
1735213100000|2024-12-26 11:38:20|201799.9|201709.9|201798.6|201708.6|201806.4|201716.4|201798.6|201708.6|12
1735213110000|2024-12-26 11:38:30|201800|201710|201804.1|201714.1|201804.9|201714.9|201800|201710|13
1735213120000|2024-12-26 11:38:40|201803.6|201713.6|201805.5|201715.5|201806.8|201716.8|201802.8|201712.8|8
1735213130000|2024-12-26 11:38:50|201804.3|201714.3|201804.3|201714.3|201804.3|201714.3|201802.1|201712.1|3
1735213140000|2024-12-26 11:39:00|201802.1|201712.1|201804.6|201714.6|201807.8|201717.8|201802.1|201712.1|4
1735213150000|2024-12-26 11:39:10|201802.6|201712.6|201804.5|201714.5|201804.5|201714.5|201802.6|201712.6|2
1735213160000|2024-12-26 11:39:20|201804.1|201714.1|201804.1|201714.1|201804.1|201714.1|201804.1|201714.1|1
1735213170000|2024-12-26 11:39:30|201803.1|201713.1|201802.3|201712.3|201803.1|201713.1|201802.3|201712.3|2
1735213180000|2024-12-26 11:39:40|201802.5|201712.5|201805.3|201715.3|201805.3|201715.3|201801|201711|4
1735213190000|2024-12-26 11:39:50|201807.3|201717.3|201807.3|201717.3|201807.3|201717.3|201807.3|201717.3|1
1735213200000|2024-12-26 11:40:00|201805.5|201715.5|201802.2|201712.2|201805.5|201715.5|201802.2|201712.2|3
1735213210000|2024-12-26 11:40:10|201802.7|201712.7|201802.7|201712.7|201802.7|201712.7|201802.7|201712.7|1
1735213230000|2024-12-26 11:40:30|201801.7|201711.7|201784.8|201694.8|201801.7|201711.7|201784.8|201694.8|11
1735213240000|2024-12-26 11:40:40|201786.1|201696.1|201785.5|201695.5|201788.8|201698.8|201783.7|201693.7|10
1735213260000|2024-12-26 11:41:00|201784.4|201694.4|201783.7|201693.7|201785.4|201695.4|201782.8|201692.8|9
1735213270000|2024-12-26 11:41:10|201783|201693|201783.3|201693.3|201784|201694|201783|201693|4
1735213280000|2024-12-26 11:41:20|201783.8|201693.8|201785|201695|201787.8|201697.8|201783|201693|6
1735213290000|2024-12-26 11:41:30|201786.5|201696.5|201786.1|201696.1|201786.6|201696.6|201784.9|201694.9|5
1735213300000|2024-12-26 11:41:40|201784.9|201694.9|201783.6|201693.6|201784.9|201694.9|201783.6|201693.6|2
1735213310000|2024-12-26 11:41:50|201781.4|201691.4|201779.9|201689.9|201785.6|201695.6|201779.8|201689.8|11
1735213320000|2024-12-26 11:42:00|201782.3|201692.3|201745.4|201655.4|201782.3|201692.3|201745.4|201655.4|17
1735213330000|2024-12-26 11:42:10|201739.4|201649.4|201738|201648|201739.4|201649.4|201737.2|201647.2|6
1735213340000|2024-12-26 11:42:20|201738.5|201648.5|201737.7|201647.7|201738.5|201648.5|201737.5|201647.5|4
1735213350000|2024-12-26 11:42:30|201740.5|201650.5|201753.6|201663.6|201760.8|201670.8|201740.5|201650.5|8
1735213360000|2024-12-26 11:42:40|201754.3|201664.3|201744.6|201654.6|201754.3|201664.3|201744.6|201654.6|5
1735213370000|2024-12-26 11:42:50|201743.8|201653.8|201743.8|201653.8|201743.8|201653.8|201743.8|201653.8|1
1735213380000|2024-12-26 11:43:00|201746.2|201656.2|201763.6|201673.6|201764|201674|201746.2|201656.2|9
1735213390000|2024-12-26 11:43:10|201760.6|201670.6|201760.2|201670.2|201760.6|201670.6|201755.1|201665.1|7
1735213400000|2024-12-26 11:43:20|201769|201679|201760.6|201670.6|201769|201679|201758.8|201668.8|6
1735213410000|2024-12-26 11:43:30|201760.4|201670.4|201760.5|201670.5|201762.9|201672.9|201758.1|201668.1|5
1735213430000|2024-12-26 11:43:50|201761.8|201671.8|201761.8|201671.8|201761.8|201671.8|201761.8|201671.8|1
1735213440000|2024-12-26 11:44:00|201761.5|201671.5|201765|201675|201765|201675|201761.5|201671.5|2
1735213460000|2024-12-26 11:44:20|201765.5|201675.5|201759.6|201669.6|201765.5|201675.5|201757.5|201667.5|6
1735213470000|2024-12-26 11:44:30|201760.5|201670.5|201759.9|201669.9|201760.5|201670.5|201753.7|201663.7|4
1735213490000|2024-12-26 11:44:50|201760.9|201670.9|201762.4|201672.4|201762.4|201672.4|201760.9|201670.9|2
1735213500000|2024-12-26 11:45:00|201762.3|201672.3|201762.3|201672.3|201762.3|201672.3|201762.3|201672.3|1
1735213510000|2024-12-26 11:45:10|201760.8|201670.8|201757.8|201667.8|201760.8|201670.8|201757.8|201667.8|6
1735213530000|2024-12-26 11:45:30|201758.4|201668.4|201758.6|201668.6|201758.6|201668.6|201758.4|201668.4|2
1735213540000|2024-12-26 11:45:40|201759.1|201669.1|201759.1|201669.1|201759.1|201669.1|201759.1|201669.1|1
1735213550000|2024-12-26 11:45:50|201759.9|201669.9|201759.6|201669.6|201759.9|201669.9|201759.6|201669.6|2
1735213560000|2024-12-26 11:46:00|201759.5|201669.5|201759.5|201669.5|201759.5|201669.5|201759.5|201669.5|1
1735213570000|2024-12-26 11:46:10|201761|201671|201783.2|201693.2|201784.8|201694.8|201761|201671|8
1735213580000|2024-12-26 11:46:20|201782.2|201692.2|201782.8|201692.8|201783.2|201693.2|201779|201689|27
1735213590000|2024-12-26 11:46:30|201781.7|201691.7|201783.7|201693.7|201783.8|201693.8|201779.9|201689.9|26
1735213600000|2024-12-26 11:46:40|201782.7|201692.7|201782|201692|201784.3|201694.3|201782|201692|6
1735213610000|2024-12-26 11:46:50|201784.5|201694.5|201779.7|201689.7|201786.8|201696.8|201779.7|201689.7|8
1735213620000|2024-12-26 11:47:00|201783.2|201693.2|201783|201693|201783.8|201693.8|201783|201693|3
1735213630000|2024-12-26 11:47:10|201783.4|201693.4|201783.4|201693.4|201783.4|201693.4|201783.4|201693.4|1
1735213650000|2024-12-26 11:47:30|201785.3|201695.3|201787.6|201697.6|201787.6|201697.6|201785.3|201695.3|2
1735213660000|2024-12-26 11:47:40|201788.8|201698.8|201784.3|201694.3|201788.8|201698.8|201784.3|201694.3|4
1735213670000|2024-12-26 11:47:50|201784.5|201694.5|201786.8|201696.8|201786.8|201696.8|201784.5|201694.5|3
1735213680000|2024-12-26 11:48:00|201786.3|201696.3|201792.7|201702.7|201792.7|201702.7|201786.3|201696.3|4
1735213690000|2024-12-26 11:48:10|201792.4|201702.4|201789.6|201699.6|201792.4|201702.4|201789.6|201699.6|5
1735213700000|2024-12-26 11:48:20|201789.2|201699.2|201788.4|201698.4|201790.1|201700.1|201788.4|201698.4|8
1735213710000|2024-12-26 11:48:30|201787.4|201697.4|201789.3|201699.3|201789.3|201699.3|201787.4|201697.4|2
1735213720000|2024-12-26 11:48:40|201789.9|201699.9|201779.7|201689.7|201790.6|201700.6|201775.7|201685.7|9
1735213730000|2024-12-26 11:48:50|201780.5|201690.5|201794.5|201704.5|201795|201705|201777|201687|23
1735213740000|2024-12-26 11:49:00|201793.8|201703.8|201794.7|201704.7|201796.3|201706.3|201793.5|201703.5|4
1735213750000|2024-12-26 11:49:10|201797|201707|201798|201708|201798|201708|201797|201707|2
1735213770000|2024-12-26 11:49:30|201796.7|201706.7|201792.5|201702.5|201798.5|201708.5|201783.9|201693.9|16
1735213800000|2024-12-26 11:50:00|201792.6|201702.6|201794.8|201704.8|201794.8|201704.8|201792.6|201702.6|3
1735213830000|2024-12-26 11:50:30|201793.3|201703.3|201786.8|201696.8|201793.3|201703.3|201782.7|201692.7|6
1735213840000|2024-12-26 11:50:40|201785.2|201695.2|201784.7|201694.7|201786.8|201696.8|201784.6|201694.6|5
1735213850000|2024-12-26 11:50:50|201784.9|201694.9|201786.4|201696.4|201787.6|201697.6|201784.9|201694.9|15
1735213860000|2024-12-26 11:51:00|201785.1|201695.1|201784.3|201694.3|201787.2|201697.2|201784.3|201694.3|9
1735213870000|2024-12-26 11:51:10|201782.6|201692.6|201782.3|201692.3|201784.9|201694.9|201779.2|201689.2|19
1735213880000|2024-12-26 11:51:20|201780.4|201690.4|201782.4|201692.4|201785.1|201695.1|201779.2|201689.2|19
1735213890000|2024-12-26 11:51:30|201780.6|201690.6|201790|201700|201790|201700|201780.3|201690.3|21
1735213910000|2024-12-26 11:51:50|201789.8|201699.8|201789.8|201699.8|201789.8|201699.8|201789.8|201699.8|1
1735213920000|2024-12-26 11:52:00|201791.6|201701.6|201791.8|201701.8|201791.8|201701.8|201791.6|201701.6|2
1735213930000|2024-12-26 11:52:10|201791.3|201701.3|201791.3|201701.3|201791.3|201701.3|201791.3|201701.3|1
1735213940000|2024-12-26 11:52:20|201791|201701|201742.6|201652.6|201791|201701|201742.6|201652.6|23
1735213950000|2024-12-26 11:52:30|201733|201643|201700.5|201610.5|201733.6|201643.6|201690.9|201600.9|20
1735213960000|2024-12-26 11:52:40|201700.9|201610.9|201698.6|201608.6|201702.7|201612.7|201695.2|201605.2|17
1735213970000|2024-12-26 11:52:50|201698.2|201608.2|201696.6|201606.6|201698.4|201608.4|201696.6|201606.6|7
1735213980000|2024-12-26 11:53:00|201696.7|201606.7|201696.6|201606.6|201696.7|201606.7|201696.6|201606.6|4
1735213990000|2024-12-26 11:53:10|201650.2|201560.2|201646.4|201556.4|201650.2|201560.2|201646.2|201556.2|5
1735214000000|2024-12-26 11:53:20|201643.6|201553.6|201643.6|201553.6|201643.6|201553.6|201643.6|201553.6|1
1735214020000|2024-12-26 11:53:40|201641.5|201551.5|201641.5|201551.5|201641.5|201551.5|201641.5|201551.5|1
1735214030000|2024-12-26 11:53:50|201642|201552|201692.3|201602.3|201693.8|201603.8|201639.9|201549.9|12
1735214040000|2024-12-26 11:54:00|201692|201602|201703.3|201613.3|201703.3|201613.3|201690.6|201600.6|21
1735214050000|2024-12-26 11:54:10|201703.6|201613.6|201710|201620|201715.1|201625.1|201703.4|201613.4|15
1735214060000|2024-12-26 11:54:20|201710.2|201620.2|201791.2|201701.2|201791.9|201701.9|201705.9|201615.9|16
1735214070000|2024-12-26 11:54:30|201790.9|201700.9|201789.3|201699.3|201797.8|201707.8|201789.3|201699.3|14
1735214080000|2024-12-26 11:54:40|201789.2|201699.2|201789.7|201699.7|201790|201700|201788.8|201698.8|8
1735214090000|2024-12-26 11:54:50|201791.3|201701.3|201782.8|201692.8|201791.8|201701.8|201780.9|201690.9|10
1735214100000|2024-12-26 11:55:00|201780.1|201690.1|201771.9|201681.9|201780.1|201690.1|201771.9|201681.9|5
1735214110000|2024-12-26 11:55:10|201775.4|201685.4|201787.3|201697.3|201798.4|201708.4|201775.4|201685.4|11
1735214120000|2024-12-26 11:55:20|201791|201701|201787.2|201697.2|201791|201701|201787.2|201697.2|5
1735214130000|2024-12-26 11:55:30|201787.7|201697.7|201784.8|201694.8|201789.5|201699.5|201784.5|201694.5|11
1735214140000|2024-12-26 11:55:40|201784.6|201694.6|201784.7|201694.7|201785.4|201695.4|201784.6|201694.6|3
1735214150000|2024-12-26 11:55:50|201784.3|201694.3|201787.5|201697.5|201788.5|201698.5|201784.3|201694.3|4
1735214160000|2024-12-26 11:56:00|201786|201696|201789.7|201699.7|201793.1|201703.1|201786|201696|9
1735214170000|2024-12-26 11:56:10|201789.6|201699.6|201788.9|201698.9|201793.3|201703.3|201788.9|201698.9|3
1735214180000|2024-12-26 11:56:20|201790.6|201700.6|201787.6|201697.6|201790.6|201700.6|201787.6|201697.6|3
1735214190000|2024-12-26 11:56:30|201790.2|201700.2|201787.5|201697.5|201793.6|201703.6|201787.2|201697.2|6
1735214200000|2024-12-26 11:56:40|201789.7|201699.7|201788|201698|201789.7|201699.7|201788|201698|2
1735214210000|2024-12-26 11:56:50|201788.3|201698.3|201788|201698|201788.3|201698.3|201788|201698|2
1735214220000|2024-12-26 11:57:00|201789.7|201699.7|201794.4|201704.4|201794.4|201704.4|201785.8|201695.8|7
1735214230000|2024-12-26 11:57:10|201793.1|201703.1|201792.4|201702.4|201793.1|201703.1|201790|201700|6
1735214240000|2024-12-26 11:57:20|201793.5|201703.5|201791.6|201701.6|201793.5|201703.5|201789.3|201699.3|7
1735214250000|2024-12-26 11:57:30|201792|201702|201780|201690|201792|201702|201775.9|201685.9|9
1735214260000|2024-12-26 11:57:40|201778.9|201688.9|201779.6|201689.6|201781.2|201691.2|201778.4|201688.4|18
1735214270000|2024-12-26 11:57:50|201780.9|201690.9|201779.9|201689.9|201781|201691|201779.6|201689.6|7
1735214280000|2024-12-26 11:58:00|201779.7|201689.7|201777.5|201687.5|201780|201690|201777.5|201687.5|8
1735214290000|2024-12-26 11:58:10|201779.8|201689.8|201783.1|201693.1|201783.1|201693.1|201777|201687|14
1735214300000|2024-12-26 11:58:20|201781.3|201691.3|201779.4|201689.4|201786.7|201696.7|201779.4|201689.4|11
1735214310000|2024-12-26 11:58:30|201781.4|201691.4|201780.9|201690.9|201785.6|201695.6|201780.1|201690.1|9
1735214320000|2024-12-26 11:58:40|201780.8|201690.8|201792.1|201702.1|201792.1|201702.1|201779.6|201689.6|8
1735214330000|2024-12-26 11:58:50|201789.4|201699.4|201787.5|201697.5|201792.8|201702.8|201787|201697|9
1735214340000|2024-12-26 11:59:00|201789.1|201699.1|201790.5|201700.5|201793|201703|201789.1|201699.1|5
1735214350000|2024-12-26 11:59:10|201790|201700|201793|201703|201793|201703|201789.8|201699.8|7
1735214360000|2024-12-26 11:59:20|201791.5|201701.5|201823.1|201733.1|201840.2|201750.2|201791.5|201701.5|25
1735214370000|2024-12-26 11:59:30|201822.9|201732.9|201821|201731|201822.9|201732.9|201821|201731|4
1735214380000|2024-12-26 11:59:40|201819.3|201729.3|201821.2|201731.2|201821.2|201731.2|201819.3|201729.3|2
1735214390000|2024-12-26 11:59:50|201821.1|201731.1|201837.6|201747.6|201837.9|201747.9|201821.1|201731.1|10
1735214400000|2024-12-26 12:00:00|201838.2|201748.2|201873.8|201783.8|201881.8|201791.8|201838.2|201748.2|13
1735214410000|2024-12-26 12:00:10|201874.1|201784.1|201873.6|201783.6|201875.4|201785.4|201873.6|201783.6|5
1735214420000|2024-12-26 12:00:20|201872|201782|201866.4|201776.4|201872|201782|201858.8|201768.8|15
1735214430000|2024-12-26 12:00:30|201864.4|201774.4|201862.3|201772.3|201866.2|201776.2|201861.9|201771.9|7
1735214440000|2024-12-26 12:00:40|201864.5|201774.5|201881.8|201791.8|201884.8|201794.8|201864.5|201774.5|25
1735214450000|2024-12-26 12:00:50|201882.8|201792.8|201877.2|201787.2|201883.2|201793.2|201877.2|201787.2|21
1735214460000|2024-12-26 12:01:00|201880.9|201790.9|201875.2|201785.2|201889.5|201799.5|201870.3|201780.3|24
1735214470000|2024-12-26 12:01:10|201873.8|201783.8|201879.7|201789.7|201883.9|201793.9|201873.3|201783.3|8
1735214480000|2024-12-26 12:01:20|201878|201788|201881.3|201791.3|201885.4|201795.4|201875.3|201785.3|17
1735214490000|2024-12-26 12:01:30|201884.9|201794.9|201882.6|201792.6|201884.9|201794.9|201881.2|201791.2|20
1735214500000|2024-12-26 12:01:40|201882.4|201792.4|201885.4|201795.4|201886.4|201796.4|201882.4|201792.4|11
1735214510000|2024-12-26 12:01:50|201885.6|201795.6|201883.1|201793.1|201886.2|201796.2|201882.1|201792.1|11
1735214520000|2024-12-26 12:02:00|201883.9|201793.9|201883.5|201793.5|201885.5|201795.5|201881.8|201791.8|18
1735214530000|2024-12-26 12:02:10|201883.8|201793.8|201883.8|201793.8|201888|201798|201882.8|201792.8|20
1735214540000|2024-12-26 12:02:20|201882.8|201792.8|201969.1|201879.1|201969.1|201879.1|201881.5|201791.5|19
1735214550000|2024-12-26 12:02:30|201962.4|201872.4|201970.3|201880.3|201972|201882|201961.8|201871.8|21
1735214560000|2024-12-26 12:02:40|201970.2|201880.2|201983.3|201893.3|201987.3|201897.3|201969.3|201879.3|15
1735214570000|2024-12-26 12:02:50|201982.9|201892.9|201987.9|201897.9|201989.8|201899.8|201981.6|201891.6|22
1735214580000|2024-12-26 12:03:00|201986.3|201896.3|201985.3|201895.3|201991.8|201901.8|201977.7|201887.7|28
1735214590000|2024-12-26 12:03:10|201985.8|201895.8|201985.5|201895.5|201987.7|201897.7|201984.5|201894.5|13
1735214600000|2024-12-26 12:03:20|201985.3|201895.3|201986.7|201896.7|201987.7|201897.7|201984|201894|15
1735214610000|2024-12-26 12:03:30|201985|201895|201981.3|201891.3|201985|201895|201976.6|201886.6|19
1735214620000|2024-12-26 12:03:40|201980.8|201890.8|201962.5|201872.5|201983.2|201893.2|201962.5|201872.5|19
1735214630000|2024-12-26 12:03:50|201963.2|201873.2|201966.7|201876.7|201971.2|201881.2|201963.2|201873.2|11
1735214640000|2024-12-26 12:04:00|201968.7|201878.7|201983.9|201893.9|201983.9|201893.9|201966.4|201876.4|14
1735214650000|2024-12-26 12:04:10|201983.8|201893.8|201978.2|201888.2|201986.9|201896.9|201978.1|201888.1|8
1735214660000|2024-12-26 12:04:20|201981.2|201891.2|201979.9|201889.9|201982.2|201892.2|201978.7|201888.7|4
1735214670000|2024-12-26 12:04:30|201982.4|201892.4|201987.3|201897.3|201989|201899|201981.4|201891.4|8
1735214680000|2024-12-26 12:04:40|201986.5|201896.5|201986.3|201896.3|201990.3|201900.3|201986.3|201896.3|7
1735214690000|2024-12-26 12:04:50|201987.7|201897.7|201989.3|201899.3|201991.2|201901.2|201986.8|201896.8|13
1735214700000|2024-12-26 12:05:00|201989|201899|201987.8|201897.8|201989|201899|201986.2|201896.2|6
1735214710000|2024-12-26 12:05:10|201987.2|201897.2|202003.7|201913.7|202003.7|201913.7|201986.5|201896.5|5
1735214720000|2024-12-26 12:05:20|201998.5|201908.5|201984|201894|201998.5|201908.5|201984|201894|7
1735214730000|2024-12-26 12:05:30|201987.4|201897.4|201978.3|201888.3|201987.4|201897.4|201976.3|201886.3|13
1735214740000|2024-12-26 12:05:40|201977.6|201887.6|201978.8|201888.8|201980.2|201890.2|201975.7|201885.7|11
1735214750000|2024-12-26 12:05:50|201980.2|201890.2|201976.4|201886.4|201980.2|201890.2|201976.4|201886.4|6
1735214760000|2024-12-26 12:06:00|201988.3|201898.3|201995.2|201905.2|202001|201911|201988.3|201898.3|14
1735214770000|2024-12-26 12:06:10|201995.6|201905.6|201987.4|201897.4|201995.6|201905.6|201987.2|201897.2|4
1735214780000|2024-12-26 12:06:20|201986|201896|201984.2|201894.2|201986|201896|201984.2|201894.2|2
1735214790000|2024-12-26 12:06:30|201985.1|201895.1|201975.4|201885.4|201985.1|201895.1|201971.8|201881.8|15
1735214800000|2024-12-26 12:06:40|201975.3|201885.3|201975.7|201885.7|201976|201886|201975.2|201885.2|8
1735214810000|2024-12-26 12:06:50|201975.5|201885.5|201973.9|201883.9|201975.5|201885.5|201973.5|201883.5|9
1735214820000|2024-12-26 12:07:00|201973.8|201883.8|201932.6|201842.6|202000.6|201910.6|201932.6|201842.6|15
1735214830000|2024-12-26 12:07:10|201931.6|201841.6|201933.8|201843.8|201938.6|201848.6|201925.6|201835.6|18
1735214840000|2024-12-26 12:07:20|201932|201842|201933.4|201843.4|201933.4|201843.4|201924.8|201834.8|11
1735214850000|2024-12-26 12:07:30|201928.8|201838.8|201934.3|201844.3|201934.3|201844.3|201928.8|201838.8|6
1735214860000|2024-12-26 12:07:40|201935.1|201845.1|201942.4|201852.4|201958.7|201868.7|201935.1|201845.1|14
1735214870000|2024-12-26 12:07:50|201943.3|201853.3|201945.7|201855.7|201945.7|201855.7|201940.3|201850.3|5
1735214880000|2024-12-26 12:08:00|201946|201856|201937.6|201847.6|201955.2|201865.2|201933.9|201843.9|30
1735214890000|2024-12-26 12:08:10|201938.4|201848.4|201941.9|201851.9|201942.9|201852.9|201938.4|201848.4|9
1735214910000|2024-12-26 12:08:30|201942.1|201852.1|201970.3|201880.3|201970.3|201880.3|201939.5|201849.5|10
1735214920000|2024-12-26 12:08:40|201969.5|201879.5|201962.8|201872.8|201969.5|201879.5|201958.7|201868.7|15
1735214930000|2024-12-26 12:08:50|201966.2|201876.2|201967.8|201877.8|201968.1|201878.1|201966.2|201876.2|12
1735214940000|2024-12-26 12:09:00|201968.3|201878.3|201972.3|201882.3|201974.3|201884.3|201968.3|201878.3|7
1735214950000|2024-12-26 12:09:10|201971|201881|201972.8|201882.8|201976.7|201886.7|201970|201880|9
1735214960000|2024-12-26 12:09:20|201970.8|201880.8|201973.2|201883.2|201973.7|201883.7|201968.3|201878.3|15
1735214970000|2024-12-26 12:09:30|201969.7|201879.7|201975.2|201885.2|201976.6|201886.6|201968.4|201878.4|10
1735214980000|2024-12-26 12:09:40|201975.9|201885.9|201971.5|201881.5|201982|201892|201969.4|201879.4|14
1735214990000|2024-12-26 12:09:50|201970.3|201880.3|201972.9|201882.9|201980.2|201890.2|201970.3|201880.3|13
1735215000000|2024-12-26 12:10:00|201971.6|201881.6|201977.9|201887.9|201978.9|201888.9|201971.6|201881.6|19
1735215010000|2024-12-26 12:10:10|201976.1|201886.1|201973.2|201883.2|201977.9|201887.9|201973.2|201883.2|13
1735215020000|2024-12-26 12:10:20|201973.4|201883.4|201974.3|201884.3|201976.7|201886.7|201973.4|201883.4|6
1735215030000|2024-12-26 12:10:30|201973.2|201883.2|201974.8|201884.8|201976.5|201886.5|201973.2|201883.2|5
1735215040000|2024-12-26 12:10:40|201971.9|201881.9|201974.1|201884.1|201974.2|201884.2|201956.5|201866.5|14
1735215050000|2024-12-26 12:10:50|201971.3|201881.3|201965.6|201875.6|201971.3|201881.3|201964.8|201874.8|7
1735215060000|2024-12-26 12:11:00|201965.7|201875.7|201961.9|201871.9|201965.7|201875.7|201958.6|201868.6|16
1735215070000|2024-12-26 12:11:10|201960.4|201870.4|201960.4|201870.4|201962.7|201872.7|201953.5|201863.5|15
1735215080000|2024-12-26 12:11:20|201961.1|201871.1|201966.6|201876.6|201966.6|201876.6|201961.1|201871.1|7
1735215090000|2024-12-26 12:11:30|201993.3|201903.3|201995.3|201905.3|201998.3|201908.3|201991.6|201901.6|21
1735215100000|2024-12-26 12:11:40|201996.3|201906.3|201990.9|201900.9|201997.1|201907.1|201986|201896|17
1735215110000|2024-12-26 12:11:50|201990.2|201900.2|201995.2|201905.2|201997.9|201907.9|201989.9|201899.9|20
1735215120000|2024-12-26 12:12:00|201998.8|201908.8|201992.8|201902.8|202000|201910|201992.8|201902.8|11
1735215130000|2024-12-26 12:12:10|201992.1|201902.1|201994|201904|201994|201904|201991.5|201901.5|6
1735215140000|2024-12-26 12:12:20|201993.2|201903.2|201990.5|201900.5|201993.7|201903.7|201989.4|201899.4|10
1735215150000|2024-12-26 12:12:30|201993.2|201903.2|201991.2|201901.2|201993.7|201903.7|201990.5|201900.5|18
1735215160000|2024-12-26 12:12:40|201994.1|201904.1|201996.9|201906.9|201997.7|201907.7|201986.2|201896.2|23
1735215170000|2024-12-26 12:12:50|201997|201907|202000.9|201910.9|202000.9|201910.9|201996.6|201906.6|12
1735215180000|2024-12-26 12:13:00|202001.8|201911.8|202003.5|201913.5|202003.5|201913.5|202001.8|201911.8|2
1735215190000|2024-12-26 12:13:10|202002.5|201912.5|202006.2|201916.2|202006.2|201916.2|202002.3|201912.3|5
1735215200000|2024-12-26 12:13:20|202006.3|201916.3|202071|201981|202074.4|201984.4|202006.1|201916.1|12
1735215210000|2024-12-26 12:13:30|202068|201978|202063.8|201973.8|202073.7|201983.7|202063.5|201973.5|31
1735215220000|2024-12-26 12:13:40|202062.6|201972.6|202068.4|201978.4|202069.3|201979.3|202062.6|201972.6|23
1735215230000|2024-12-26 12:13:50|202068.3|201978.3|202069.2|201979.2|202069.9|201979.9|202068.3|201978.3|8
1735215240000|2024-12-26 12:14:00|202069.7|201979.7|202069|201979|202069.7|201979.7|202063|201973|24
1735215250000|2024-12-26 12:14:10|202069.1|201979.1|202065.8|201975.8|202070.6|201980.6|202062.5|201972.5|12
1735215260000|2024-12-26 12:14:20|202069|201979|202072|201982|202072.9|201982.9|202063.8|201973.8|35
1735215270000|2024-12-26 12:14:30|202068.5|201978.5|202066.1|201976.1|202070.7|201980.7|202064|201974|32
1735215280000|2024-12-26 12:14:40|202068.7|201978.7|202067.2|201977.2|202070.1|201980.1|202066.1|201976.1|20
1735215290000|2024-12-26 12:14:50|202068.3|201978.3|202066.3|201976.3|202069.9|201979.9|202066.2|201976.2|19
1735215300000|2024-12-26 12:15:00|202068.1|201978.1|202039.2|201949.2|202070.4|201980.4|202039.2|201949.2|24
1735215310000|2024-12-26 12:15:10|202039.1|201949.1|202038.1|201948.1|202041.3|201951.3|202032.1|201942.1|13
1735215320000|2024-12-26 12:15:20|202037.1|201947.1|202021.1|201931.1|202037.1|201947.1|201992.5|201902.5|20
1735215330000|2024-12-26 12:15:30|202021|201931|202024.8|201934.8|202024.9|201934.9|202021|201931|8
1735215340000|2024-12-26 12:15:40|202024.6|201934.6|202035.1|201945.1|202035.1|201945.1|202024.5|201934.5|12
1735215350000|2024-12-26 12:15:50|202044.1|201954.1|202025.4|201935.4|202044.1|201954.1|202023.8|201933.8|13
1735215360000|2024-12-26 12:16:00|202025.6|201935.6|202024.5|201934.5|202026.5|201936.5|202024.4|201934.4|4
1735215370000|2024-12-26 12:16:10|202026|201936|202018.9|201928.9|202026|201936|202017.1|201927.1|10
1735215380000|2024-12-26 12:16:20|202007.8|201917.8|202006.9|201916.9|202007.8|201917.8|202004.2|201914.2|10
1735215390000|2024-12-26 12:16:30|202005.4|201915.4|201983.1|201893.1|202005.6|201915.6|201981.6|201891.6|13
1735215400000|2024-12-26 12:16:40|201981.1|201891.1|201987.5|201897.5|201989.1|201899.1|201981.1|201891.1|12
1735215410000|2024-12-26 12:16:50|201986.7|201896.7|201987|201897|201987.5|201897.5|201985.4|201895.4|8
1735215420000|2024-12-26 12:17:00|201985.6|201895.6|201983.3|201893.3|201987.2|201897.2|201982.3|201892.3|21
1735215430000|2024-12-26 12:17:10|201983.4|201893.4|201982.9|201892.9|201984.8|201894.8|201982.5|201892.5|8
1735215440000|2024-12-26 12:17:20|201982.6|201892.6|201979.4|201889.4|201982.6|201892.6|201979.4|201889.4|5
1735215450000|2024-12-26 12:17:30|201980.2|201890.2|201982.1|201892.1|201985.8|201895.8|201980.2|201890.2|8
1735215460000|2024-12-26 12:17:40|201983.7|201893.7|201982.7|201892.7|201985.7|201895.7|201982.7|201892.7|7
1735215470000|2024-12-26 12:17:50|201983.6|201893.6|201988.4|201898.4|201988.4|201898.4|201982.3|201892.3|7
1735215480000|2024-12-26 12:18:00|201987.3|201897.3|201947.2|201857.2|201989.7|201899.7|201946.1|201856.1|17
1735215490000|2024-12-26 12:18:10|201947.1|201857.1|201943|201853|201949.3|201859.3|201941.5|201851.5|10
1735215500000|2024-12-26 12:18:20|201947|201857|201943.8|201853.8|201950.5|201860.5|201943.8|201853.8|9
1735215510000|2024-12-26 12:18:30|201945.1|201855.1|201943.7|201853.7|201945.6|201855.6|201943.7|201853.7|6
1735215520000|2024-12-26 12:18:40|201943.6|201853.6|201942.4|201852.4|201947|201857|201942.4|201852.4|9
1735215530000|2024-12-26 12:18:50|201943.1|201853.1|201943|201853|201947.5|201857.5|201942.6|201852.6|12
1735215540000|2024-12-26 12:19:00|201943.3|201853.3|201939.6|201849.6|201943.3|201853.3|201929|201839|9
1735215550000|2024-12-26 12:19:10|201939.3|201849.3|201939|201849|201939.3|201849.3|201939|201849|6
1735215560000|2024-12-26 12:19:20|201939.3|201849.3|201915.8|201825.8|201939.6|201849.6|201913.3|201823.3|9
1735215570000|2024-12-26 12:19:30|201917.9|201827.9|201918.5|201828.5|201923.9|201833.9|201915.9|201825.9|11
1735215580000|2024-12-26 12:19:40|201919.3|201829.3|201924.7|201834.7|201924.7|201834.7|201919.3|201829.3|10
1735215590000|2024-12-26 12:19:50|201926.8|201836.8|201925.5|201835.5|201941.7|201851.7|201914.9|201824.9|18
1735215600000|2024-12-26 12:20:00|201929.8|201839.8|201926.8|201836.8|201930.4|201840.4|201918.9|201828.9|6
1735215620000|2024-12-26 12:20:20|201925.8|201835.8|201925.9|201835.9|201929.9|201839.9|201921.2|201831.2|12
1735215630000|2024-12-26 12:20:30|201925|201835|201921.9|201831.9|201925|201835|201919.3|201829.3|12
1735215640000|2024-12-26 12:20:40|201923.6|201833.6|201933.5|201843.5|201934.7|201844.7|201923.6|201833.6|8
1735215650000|2024-12-26 12:20:50|201936.3|201846.3|201932.9|201842.9|201953.9|201863.9|201926.4|201836.4|14
1735215660000|2024-12-26 12:21:00|201932|201842|201935.5|201845.5|201938|201848|201932|201842|12
1735215670000|2024-12-26 12:21:10|201933.9|201843.9|201930.7|201840.7|201946.8|201856.8|201930.7|201840.7|6
1735215680000|2024-12-26 12:21:20|201927.9|201837.9|201921.2|201831.2|201927.9|201837.9|201920.4|201830.4|6
1735215690000|2024-12-26 12:21:30|201922.6|201832.6|201918.7|201828.7|201922.6|201832.6|201917.8|201827.8|10
1735215700000|2024-12-26 12:21:40|201916.9|201826.9|201940.8|201850.8|201940.8|201850.8|201916.9|201826.9|7
1735215710000|2024-12-26 12:21:50|201938.8|201848.8|201931.8|201841.8|201941|201851|201929.3|201839.3|8
1735215720000|2024-12-26 12:22:00|201932.7|201842.7|201931.8|201841.8|201932.7|201842.7|201931.8|201841.8|2
1735215730000|2024-12-26 12:22:10|201932.7|201842.7|201932.7|201842.7|201932.7|201842.7|201932.7|201842.7|1
1735215740000|2024-12-26 12:22:20|201931.8|201841.8|201929|201839|201931.8|201841.8|201929|201839|3
1735215750000|2024-12-26 12:22:30|201928.8|201838.8|201929.8|201839.8|201929.8|201839.8|201928.8|201838.8|2
1735215760000|2024-12-26 12:22:40|201928.8|201838.8|201930.4|201840.4|201930.4|201840.4|201928.8|201838.8|3
1735215770000|2024-12-26 12:22:50|201934.3|201844.3|201889.2|201799.2|201934.3|201844.3|201884.9|201794.9|6
1735215780000|2024-12-26 12:23:00|201888.1|201798.1|201897.1|201807.1|201906.1|201816.1|201888.1|201798.1|18
1735215790000|2024-12-26 12:23:10|201899.6|201809.6|201891.8|201801.8|201906.5|201816.5|201891.1|201801.1|19
1735215800000|2024-12-26 12:23:20|201892.2|201802.2|201889.8|201799.8|201892.2|201802.2|201889.8|201799.8|5
1735215810000|2024-12-26 12:23:30|201890.2|201800.2|201897.6|201807.6|201897.6|201807.6|201890.2|201800.2|5
1735215820000|2024-12-26 12:23:40|201896.8|201806.8|201895.5|201805.5|201897.6|201807.6|201892.2|201802.2|8
1735215830000|2024-12-26 12:23:50|201895.8|201805.8|201851.1|201761.1|201895.8|201805.8|201846.8|201756.8|11
1735215840000|2024-12-26 12:24:00|201850.3|201760.3|201852.8|201762.8|201852.8|201762.8|201850.3|201760.3|8
1735215850000|2024-12-26 12:24:10|201852.3|201762.3|201856.2|201766.2|201857.5|201767.5|201852|201762|10
1735215860000|2024-12-26 12:24:20|201855.6|201765.6|201852.9|201762.9|201860.1|201770.1|201852.9|201762.9|7
1735215870000|2024-12-26 12:24:30|201852.8|201762.8|201810.3|201720.3|201852.9|201762.9|201802.4|201712.4|12
1735215880000|2024-12-26 12:24:40|201809.6|201719.6|201794.9|201704.9|201809.6|201719.6|201792.1|201702.1|27
1735215890000|2024-12-26 12:24:50|201792.2|201702.2|201774|201684|201795.7|201705.7|201762.2|201672.2|17
1735215900000|2024-12-26 12:25:00|201774.4|201684.4|201775.6|201685.6|201777.1|201687.1|201774.4|201684.4|9
1735215910000|2024-12-26 12:25:10|201775.1|201685.1|201760.6|201670.6|201775.4|201685.4|201759.6|201669.6|8
1735215920000|2024-12-26 12:25:20|201761.4|201671.4|201750.6|201660.6|201761.9|201671.9|201746.1|201656.1|19
1735215930000|2024-12-26 12:25:30|201748.3|201658.3|201729.1|201639.1|201748.3|201658.3|201725.8|201635.8|16
1735215940000|2024-12-26 12:25:40|201731.9|201641.9|201736.6|201646.6|201736.6|201646.6|201727.9|201637.9|12
1735215950000|2024-12-26 12:25:50|201735.8|201645.8|201738.8|201648.8|201745.2|201655.2|201726.2|201636.2|14
1735215960000|2024-12-26 12:26:00|201738.9|201648.9|201738.2|201648.2|201739.4|201649.4|201737.8|201647.8|9
1735215970000|2024-12-26 12:26:10|201739.6|201649.6|201741.9|201651.9|201741.9|201651.9|201738.9|201648.9|7
1735215980000|2024-12-26 12:26:20|201743.9|201653.9|201743.4|201653.4|201744.4|201654.4|201742.7|201652.7|5
1735215990000|2024-12-26 12:26:30|201743.5|201653.5|201795.4|201705.4|201803.2|201713.2|201741.7|201651.7|15
1735216000000|2024-12-26 12:26:40|201791.9|201701.9|201826.8|201736.8|201830.8|201740.8|201791.9|201701.9|16
1735216010000|2024-12-26 12:26:50|201824.4|201734.4|201862|201772|201863|201773|201824.4|201734.4|11
1735216020000|2024-12-26 12:27:00|201863.4|201773.4|201878|201788|201881.8|201791.8|201863.4|201773.4|13
1735216030000|2024-12-26 12:27:10|201878.6|201788.6|201881.5|201791.5|201881.9|201791.9|201878.2|201788.2|7
1735216040000|2024-12-26 12:27:20|201881.7|201791.7|201881.5|201791.5|201881.7|201791.7|201881.5|201791.5|2
1735216050000|2024-12-26 12:27:30|201880.2|201790.2|201880.4|201790.4|201880.4|201790.4|201879.9|201789.9|3
1735216060000|2024-12-26 12:27:40|201880.7|201790.7|201882.4|201792.4|201882.4|201792.4|201880.1|201790.1|4
1735216070000|2024-12-26 12:27:50|201881.7|201791.7|201873.3|201783.3|201884.3|201794.3|201867.6|201777.6|33
1735216080000|2024-12-26 12:28:00|201874.7|201784.7|201875.4|201785.4|201877.5|201787.5|201871.4|201781.4|38
1735216090000|2024-12-26 12:28:10|201873.5|201783.5|201868.4|201778.4|201877.3|201787.3|201866|201776|40
1735216100000|2024-12-26 12:28:20|201871.6|201781.6|201871|201781|201873.1|201783.1|201865|201775|40
1735216110000|2024-12-26 12:28:30|201870.6|201780.6|201869.2|201779.2|201874.5|201784.5|201867.8|201777.8|40
1735216120000|2024-12-26 12:28:40|201873.2|201783.2|201871.9|201781.9|201875.2|201785.2|201868.9|201778.9|39
1735216130000|2024-12-26 12:28:50|201872.9|201782.9|201868.8|201778.8|201872.9|201782.9|201866.3|201776.3|20
1735216140000|2024-12-26 12:29:00|201874|201784|201874.5|201784.5|201875.4|201785.4|201870|201780|10
1735216150000|2024-12-26 12:29:10|201873.5|201783.5|201881.6|201791.6|201885.8|201795.8|201873.1|201783.1|6
1735216160000|2024-12-26 12:29:20|201884.5|201794.5|201883.3|201793.3|201884.5|201794.5|201882.6|201792.6|5
1735216170000|2024-12-26 12:29:30|201883.2|201793.2|201880.8|201790.8|201883.2|201793.2|201875.2|201785.2|21
1735216180000|2024-12-26 12:29:40|201881.9|201791.9|201877.4|201787.4|201881.9|201791.9|201877|201787|10
1735216190000|2024-12-26 12:29:50|201877.3|201787.3|201877.8|201787.8|201879|201789|201877|201787|9
1735216200000|2024-12-26 12:30:00|201878.8|201788.8|201883|201793|201883.7|201793.7|201878.8|201788.8|7
1735216210000|2024-12-26 12:30:10|201884.5|201794.5|201876.5|201786.5|201884.5|201794.5|201876.3|201786.3|11
1735216220000|2024-12-26 12:30:20|201875.9|201785.9|201871.5|201781.5|201875.9|201785.9|201871.5|201781.5|3
1735216230000|2024-12-26 12:30:30|201874.8|201784.8|201869.9|201779.9|201878.2|201788.2|201865.4|201775.4|20
1735216240000|2024-12-26 12:30:40|201878.4|201788.4|201878.7|201788.7|201879|201789|201877.3|201787.3|22
1735216250000|2024-12-26 12:30:50|201878.4|201788.4|201881.7|201791.7|201883.4|201793.4|201877.8|201787.8|20
1735216260000|2024-12-26 12:31:00|201881.5|201791.5|201881.2|201791.2|201881.5|201791.5|201881.2|201791.2|3
1735216270000|2024-12-26 12:31:10|201881.5|201791.5|201876.7|201786.7|201881.5|201791.5|201875|201785|5
1735216280000|2024-12-26 12:31:20|201877.5|201787.5|201880.6|201790.6|201880.9|201790.9|201877.5|201787.5|5
1735216290000|2024-12-26 12:31:30|201879.5|201789.5|201879.1|201789.1|201879.5|201789.5|201879.1|201789.1|2
1735216300000|2024-12-26 12:31:40|201878.5|201788.5|201882|201792|201882|201792|201878.5|201788.5|7
1735216310000|2024-12-26 12:31:50|201878.4|201788.4|201841|201751|201878.4|201788.4|201832.9|201742.9|9
1735216320000|2024-12-26 12:32:00|201841.2|201751.2|201877.2|201787.2|201877.2|201787.2|201835.4|201745.4|24
1735216330000|2024-12-26 12:32:10|201875.6|201785.6|201877.7|201787.7|201877.7|201787.7|201875.6|201785.6|8
1735216340000|2024-12-26 12:32:20|201877.5|201787.5|201871|201781|201877.5|201787.5|201870.3|201780.3|8
1735216350000|2024-12-26 12:32:30|201874.9|201784.9|201876.5|201786.5|201876.5|201786.5|201872|201782|5
1735216360000|2024-12-26 12:32:40|201878.4|201788.4|201877.1|201787.1|201878.4|201788.4|201877.1|201787.1|4
1735216370000|2024-12-26 12:32:50|201877.2|201787.2|201882.5|201792.5|201884.7|201794.7|201877.1|201787.1|14
1735216380000|2024-12-26 12:33:00|201882.7|201792.7|201917.6|201827.6|201920.1|201830.1|201882.7|201792.7|9
1735216390000|2024-12-26 12:33:10|201916.2|201826.2|201917|201827|201925|201835|201914.4|201824.4|10
1735216400000|2024-12-26 12:33:20|201918.9|201828.9|201921.7|201831.7|201924.5|201834.5|201918.9|201828.9|10
1735216410000|2024-12-26 12:33:30|201921.9|201831.9|201922.7|201832.7|201926.8|201836.8|201921.9|201831.9|9
1735216420000|2024-12-26 12:33:40|201922.8|201832.8|201922.4|201832.4|201922.8|201832.8|201921.1|201831.1|6
1735216430000|2024-12-26 12:33:50|201922.6|201832.6|201902.9|201812.9|201922.6|201832.6|201898|201808|16
1735216440000|2024-12-26 12:34:00|201903.3|201813.3|201882.4|201792.4|201903.3|201813.3|201881.9|201791.9|8
1735216450000|2024-12-26 12:34:10|201882.8|201792.8|201885.5|201795.5|201885.5|201795.5|201882.5|201792.5|8
1735216460000|2024-12-26 12:34:20|201884.4|201794.4|201885.2|201795.2|201886.7|201796.7|201880.2|201790.2|9
1735216470000|2024-12-26 12:34:30|201885.5|201795.5|201884.2|201794.2|201886.7|201796.7|201883.1|201793.1|7
1735216480000|2024-12-26 12:34:40|201882.7|201792.7|201879.8|201789.8|201882.7|201792.7|201878.3|201788.3|3
1735216490000|2024-12-26 12:34:50|201881.2|201791.2|201871.4|201781.4|201881.2|201791.2|201871.1|201781.1|9
1735216500000|2024-12-26 12:35:00|201871.7|201781.7|201878.2|201788.2|201885.4|201795.4|201871.7|201781.7|16
1735216510000|2024-12-26 12:35:10|201881.2|201791.2|201880.4|201790.4|201881.2|201791.2|201876.3|201786.3|9
1735216520000|2024-12-26 12:35:20|201878.9|201788.9|201869.2|201779.2|201880.3|201790.3|201867.6|201777.6|11
1735216530000|2024-12-26 12:35:30|201867.7|201777.7|201853.2|201763.2|201867.7|201777.7|201834|201744|14
1735216540000|2024-12-26 12:35:40|201852.1|201762.1|201854.3|201764.3|201854.8|201764.8|201852.1|201762.1|5
1735216550000|2024-12-26 12:35:50|201853.7|201763.7|201849.9|201759.9|201854.5|201764.5|201819.9|201729.9|20
1735216560000|2024-12-26 12:36:00|201860.8|201770.8|201867.2|201777.2|201872.9|201782.9|201860.8|201770.8|10
1735216570000|2024-12-26 12:36:10|201866|201776|201866.1|201776.1|201866.7|201776.7|201865.2|201775.2|5
1735216580000|2024-12-26 12:36:20|201866.7|201776.7|201864.9|201774.9|201867.3|201777.3|201864.9|201774.9|4
1735216590000|2024-12-26 12:36:30|201863.4|201773.4|201870.3|201780.3|201870.6|201780.6|201862.9|201772.9|4
1735216600000|2024-12-26 12:36:40|201869.2|201779.2|201879.8|201789.8|201879.8|201789.8|201869.2|201779.2|4
1735216610000|2024-12-26 12:36:50|201881|201791|201881.7|201791.7|201881.7|201791.7|201877.1|201787.1|8
1735216620000|2024-12-26 12:37:00|201881.9|201791.9|201878.8|201788.8|201885.5|201795.5|201875.2|201785.2|13
1735216630000|2024-12-26 12:37:10|201874.2|201784.2|201876.7|201786.7|201877.1|201787.1|201871.2|201781.2|20
1735216640000|2024-12-26 12:37:20|201878.3|201788.3|201876.5|201786.5|201878.5|201788.5|201874.8|201784.8|8
1735216650000|2024-12-26 12:37:30|201875.3|201785.3|201877.5|201787.5|201878.4|201788.4|201874.2|201784.2|9
1735216660000|2024-12-26 12:37:40|201876|201786|201865.1|201775.1|201876|201786|201847.8|201757.8|14
1735216670000|2024-12-26 12:37:50|201866.7|201776.7|201866.4|201776.4|201880.1|201790.1|201852.2|201762.2|16
1735216680000|2024-12-26 12:38:00|201869.4|201779.4|201868.8|201778.8|201872.4|201782.4|201868|201778|10
1735216690000|2024-12-26 12:38:10|201872.9|201782.9|201870.6|201780.6|201874.8|201784.8|201869|201779|11
1735216700000|2024-12-26 12:38:20|201866.5|201776.5|201870.9|201780.9|201876.8|201786.8|201865.6|201775.6|9
1735216710000|2024-12-26 12:38:30|201869.9|201779.9|201875.7|201785.7|201875.7|201785.7|201863.6|201773.6|10
1735216720000|2024-12-26 12:38:40|201874.7|201784.7|201870.3|201780.3|201875.7|201785.7|201870.3|201780.3|11
1735216730000|2024-12-26 12:38:50|201870.4|201780.4|201876.2|201786.2|201878.3|201788.3|201870.4|201780.4|7
1735216740000|2024-12-26 12:39:00|201876.4|201786.4|201889|201799|201894.2|201804.2|201873.3|201783.3|17
1735216750000|2024-12-26 12:39:10|201886.1|201796.1|201889.7|201799.7|201889.7|201799.7|201886.1|201796.1|11
1735216760000|2024-12-26 12:39:20|201890.9|201800.9|201892.4|201802.4|201892.4|201802.4|201889.8|201799.8|3
1735216770000|2024-12-26 12:39:30|201891.6|201801.6|201895.1|201805.1|201895.1|201805.1|201891.6|201801.6|3
1735216780000|2024-12-26 12:39:40|201892.2|201802.2|201902.3|201812.3|201902.3|201812.3|201892.2|201802.2|11
1735216790000|2024-12-26 12:39:50|201901.1|201811.1|201900.7|201810.7|201901.9|201811.9|201900.7|201810.7|4
1735216800000|2024-12-26 12:40:00|201902|201812|201911|201821|201919.7|201829.7|201902|201812|18
1735216810000|2024-12-26 12:40:10|201909.4|201819.4|201910.4|201820.4|201911.3|201821.3|201907|201817|7
1735216820000|2024-12-26 12:40:20|201910.6|201820.6|201914.6|201824.6|201915.3|201825.3|201910.6|201820.6|6
1735216830000|2024-12-26 12:40:30|201915.3|201825.3|201918.3|201828.3|201920.4|201830.4|201912.2|201822.2|13
1735216840000|2024-12-26 12:40:40|201919|201829|201919|201829|201919.8|201829.8|201918.4|201828.4|7
1735216850000|2024-12-26 12:40:50|201920.4|201830.4|201919|201829|201920.4|201830.4|201918.3|201828.3|6
1735216860000|2024-12-26 12:41:00|201919.6|201829.6|201919.2|201829.2|201920.4|201830.4|201918|201828|6
1735216870000|2024-12-26 12:41:10|201917.4|201827.4|201916.5|201826.5|201918.3|201828.3|201916.1|201826.1|10
1735216880000|2024-12-26 12:41:20|201917.3|201827.3|201918.6|201828.6|201918.6|201828.6|201917.3|201827.3|4
1735216890000|2024-12-26 12:41:30|201919.5|201829.5|201919.1|201829.1|201919.5|201829.5|201918.6|201828.6|4
1735216900000|2024-12-26 12:41:40|201920.6|201830.6|201919.5|201829.5|201920.7|201830.7|201919.5|201829.5|3
1735216910000|2024-12-26 12:41:50|201918.4|201828.4|201917.2|201827.2|201920.6|201830.6|201917.2|201827.2|5
1735216920000|2024-12-26 12:42:00|201917.4|201827.4|201935.8|201845.8|201942.2|201852.2|201917.4|201827.4|7
1735216930000|2024-12-26 12:42:10|201937.5|201847.5|201938.1|201848.1|201941|201851|201933.4|201843.4|12
1735216940000|2024-12-26 12:42:20|201938.2|201848.2|201937.6|201847.6|201938.2|201848.2|201937.6|201847.6|2
1735216950000|2024-12-26 12:42:30|201937|201847|201920.2|201830.2|201937.3|201847.3|201912.5|201822.5|8
1735216960000|2024-12-26 12:42:40|201918.8|201828.8|201916.8|201826.8|201919.1|201829.1|201915.9|201825.9|9
1735216970000|2024-12-26 12:42:50|201916.2|201826.2|201916.6|201826.6|201916.9|201826.9|201916.2|201826.2|6
1735216980000|2024-12-26 12:43:00|201916.8|201826.8|201955.3|201865.3|201962.2|201872.2|201916.8|201826.8|22
1735216990000|2024-12-26 12:43:10|201952.9|201862.9|201954.7|201864.7|201959.3|201869.3|201951.9|201861.9|19
1735217000000|2024-12-26 12:43:20|201954.9|201864.9|201956.3|201866.3|201958.3|201868.3|201954.1|201864.1|23
1735217010000|2024-12-26 12:43:30|201955.5|201865.5|201933.2|201843.2|201958.1|201868.1|201927.5|201837.5|16
1735217020000|2024-12-26 12:43:40|201931|201841|201935.4|201845.4|201939.2|201849.2|201931|201841|15
1735217030000|2024-12-26 12:43:50|201933.8|201843.8|201931.4|201841.4|201936.4|201846.4|201931.4|201841.4|8
1735217040000|2024-12-26 12:44:00|201934.9|201844.9|201937.6|201847.6|201938.9|201848.9|201930.5|201840.5|10
1735217050000|2024-12-26 12:44:10|201936.4|201846.4|201933.4|201843.4|201936.4|201846.4|201933|201843|4
1735217060000|2024-12-26 12:44:20|201931.8|201841.8|201913.5|201823.5|201931.8|201841.8|201897.9|201807.9|21
1735217070000|2024-12-26 12:44:30|201915.1|201825.1|201914.8|201824.8|201916.9|201826.9|201909|201819|28
1735217080000|2024-12-26 12:44:40|201910.4|201820.4|201906.5|201816.5|201916.7|201826.7|201890.4|201800.4|17
1735217090000|2024-12-26 12:44:50|201905.5|201815.5|201906.2|201816.2|201906.2|201816.2|201905.5|201815.5|2
1735217100000|2024-12-26 12:45:00|201905.8|201815.8|201906.3|201816.3|201906.3|201816.3|201905.8|201815.8|2
1735217110000|2024-12-26 12:45:10|201907.5|201817.5|201907.5|201817.5|201907.5|201817.5|201907.5|201817.5|1
1735217130000|2024-12-26 12:45:30|201908.4|201818.4|201908.4|201818.4|201908.4|201818.4|201908.4|201818.4|1
1735217140000|2024-12-26 12:45:40|201908.5|201818.5|201919.2|201829.2|201920.9|201830.9|201908.5|201818.5|23
1735217150000|2024-12-26 12:45:50|201916.4|201826.4|201920.8|201830.8|201921.3|201831.3|201914.3|201824.3|35
1735217160000|2024-12-26 12:46:00|201921.2|201831.2|201898.1|201808.1|201921.6|201831.6|201895.3|201805.3|10
1735217170000|2024-12-26 12:46:10|201894.3|201804.3|201813.2|201723.2|201894.3|201804.3|201813|201723|22
1735217180000|2024-12-26 12:46:20|201812.3|201722.3|201815.8|201725.8|201815.9|201725.9|201811.5|201721.5|25
1735217190000|2024-12-26 12:46:30|201813.7|201723.7|201782.5|201692.5|201816.7|201726.7|201777.9|201687.9|31
1735217200000|2024-12-26 12:46:40|201782.3|201692.3|201780.9|201690.9|201788|201698|201779.4|201689.4|23
1735217210000|2024-12-26 12:46:50|201783|201693|201784.5|201694.5|201788.3|201698.3|201780.8|201690.8|11
1735217220000|2024-12-26 12:47:00|201783.3|201693.3|201780.7|201690.7|201786|201696|201772|201682|32
1735217230000|2024-12-26 12:47:10|201781.2|201691.2|201758.1|201668.1|201799.4|201709.4|201753.7|201663.7|33
1735217240000|2024-12-26 12:47:20|201767.8|201677.8|201768.5|201678.5|201770.1|201680.1|201763.8|201673.8|11
1735217250000|2024-12-26 12:47:30|201768.2|201678.2|201770|201680|201772.3|201682.3|201766.1|201676.1|16
1735217260000|2024-12-26 12:47:40|201770.6|201680.6|201771.9|201681.9|201771.9|201681.9|201769.8|201679.8|9
1735217270000|2024-12-26 12:47:50|201772.9|201682.9|201776.2|201686.2|201776.2|201686.2|201772.5|201682.5|6
1735217280000|2024-12-26 12:48:00|201774.9|201684.9|201776.1|201686.1|201776.1|201686.1|201774.9|201684.9|8
1735217290000|2024-12-26 12:48:10|201774.5|201684.5|201772.9|201682.9|201774.5|201684.5|201772.9|201682.9|4
1735217300000|2024-12-26 12:48:20|201776.8|201686.8|201779.3|201689.3|201785.9|201695.9|201764.2|201674.2|28
1735217310000|2024-12-26 12:48:30|201777.6|201687.6|201772.7|201682.7|201786.7|201696.7|201766.6|201676.6|22
1735217320000|2024-12-26 12:48:40|201773.5|201683.5|201774.8|201684.8|201775.2|201685.2|201768|201678|14
1735217330000|2024-12-26 12:48:50|201772.9|201682.9|201770|201680|201772.9|201682.9|201762.3|201672.3|9
1735217340000|2024-12-26 12:49:00|201770.7|201680.7|201735.7|201645.7|201770.7|201680.7|201717.4|201627.4|25
1735217350000|2024-12-26 12:49:10|201733.9|201643.9|201735.4|201645.4|201735.4|201645.4|201732.8|201642.8|5
1735217360000|2024-12-26 12:49:20|201736.4|201646.4|201735.6|201645.6|201736.4|201646.4|201730.1|201640.1|10
1735217370000|2024-12-26 12:49:30|201735.4|201645.4|201735.4|201645.4|201736.8|201646.8|201730.6|201640.6|12
1735217380000|2024-12-26 12:49:40|201732.5|201642.5|201778|201688|201779.3|201689.3|201732.5|201642.5|13
1735217390000|2024-12-26 12:49:50|201776.1|201686.1|201772|201682|201779.8|201689.8|201772|201682|8
1735217400000|2024-12-26 12:50:00|201771.8|201681.8|201774.6|201684.6|201778.8|201688.8|201771.8|201681.8|9
1735217410000|2024-12-26 12:50:10|201776.6|201686.6|201777.2|201687.2|201778.6|201688.6|201774|201684|9
1735217420000|2024-12-26 12:50:20|201778.8|201688.8|201779.7|201689.7|201779.9|201689.9|201775.8|201685.8|10
1735217430000|2024-12-26 12:50:30|201782.1|201692.1|201783.6|201693.6|201785|201695|201782.1|201692.1|3
1735217440000|2024-12-26 12:50:40|201782.1|201692.1|201784.8|201694.8|201784.8|201694.8|201782.1|201692.1|2
1735217450000|2024-12-26 12:50:50|201787.7|201697.7|201784.5|201694.5|201788.6|201698.6|201779.3|201689.3|15
1735217460000|2024-12-26 12:51:00|201782|201692|201790.6|201700.6|201790.8|201700.8|201782|201692|11
1735217470000|2024-12-26 12:51:10|201790.9|201700.9|201789|201699|201791.8|201701.8|201784.1|201694.1|10
1735217480000|2024-12-26 12:51:20|201788.8|201698.8|201786.1|201696.1|201794.7|201704.7|201782.4|201692.4|13
1735217490000|2024-12-26 12:51:30|201784.5|201694.5|201785.5|201695.5|201785.5|201695.5|201784.5|201694.5|2
1735217500000|2024-12-26 12:51:40|201783.7|201693.7|201783.2|201693.2|201785.3|201695.3|201774.9|201684.9|6
1735217510000|2024-12-26 12:51:50|201782|201692|201782.5|201692.5|201782.5|201692.5|201782|201692|2
1735217520000|2024-12-26 12:52:00|201781.5|201691.5|201782.5|201692.5|201782.5|201692.5|201781.5|201691.5|2
1735217530000|2024-12-26 12:52:10|201780.5|201690.5|201778|201688|201780.5|201690.5|201774.4|201684.4|7
1735217540000|2024-12-26 12:52:20|201777.3|201687.3|201787.1|201697.1|201794.5|201704.5|201777.3|201687.3|17
1735217550000|2024-12-26 12:52:30|201790.3|201700.3|201792|201702|201794.3|201704.3|201789.2|201699.2|14
1735217560000|2024-12-26 12:52:40|201790.8|201700.8|201793.9|201703.9|201793.9|201703.9|201790.8|201700.8|7
1735217570000|2024-12-26 12:52:50|201793.8|201703.8|201793.2|201703.2|201794.5|201704.5|201791.8|201701.8|19
1735217580000|2024-12-26 12:53:00|201793.1|201703.1|201790.3|201700.3|201793.3|201703.3|201786.7|201696.7|14
1735217590000|2024-12-26 12:53:10|201789.8|201699.8|201786.4|201696.4|201790.1|201700.1|201783.5|201693.5|13
1735217600000|2024-12-26 12:53:20|201787.2|201697.2|201786|201696|201787.2|201697.2|201784.9|201694.9|6
1735217610000|2024-12-26 12:53:30|201785.1|201695.1|201772.9|201682.9|201786.1|201696.1|201769.2|201679.2|6
1735217620000|2024-12-26 12:53:40|201772.8|201682.8|201778|201688|201778|201688|201772.8|201682.8|8
1735217630000|2024-12-26 12:53:50|201778.8|201688.8|201772.9|201682.9|201778.8|201688.8|201772.9|201682.9|9
1735217640000|2024-12-26 12:54:00|201772.7|201682.7|201775.4|201685.4|201776.8|201686.8|201772.7|201682.7|8
1735217650000|2024-12-26 12:54:10|201776.8|201686.8|201771.4|201681.4|201779.7|201689.7|201771.4|201681.4|8
1735217660000|2024-12-26 12:54:20|201775.3|201685.3|201753.1|201663.1|201775.3|201685.3|201753.1|201663.1|12
1735217670000|2024-12-26 12:54:30|201731|201641|201728.5|201638.5|201731|201641|201723.9|201633.9|16
1735217680000|2024-12-26 12:54:40|201728.8|201638.8|201729.2|201639.2|201729.2|201639.2|201722.3|201632.3|8
1735217690000|2024-12-26 12:54:50|201726.7|201636.7|201704|201614|201731|201641|201697.8|201607.8|18
1735217700000|2024-12-26 12:55:00|201704.2|201614.2|201701.3|201611.3|201708.6|201618.6|201698.6|201608.6|21
1735217710000|2024-12-26 12:55:10|201691.8|201601.8|201720.1|201630.1|201720.8|201630.8|201686.1|201596.1|18
1735217720000|2024-12-26 12:55:20|201717.6|201627.6|201721|201631|201722.8|201632.8|201713.8|201623.8|20
1735217730000|2024-12-26 12:55:30|201722.9|201632.9|201720.9|201630.9|201722.9|201632.9|201718.7|201628.7|8
1735217740000|2024-12-26 12:55:40|201722.2|201632.2|201721.6|201631.6|201722.2|201632.2|201721.6|201631.6|2
1735217750000|2024-12-26 12:55:50|201722.9|201632.9|201713.7|201623.7|201722.9|201632.9|201708.4|201618.4|16
1735217760000|2024-12-26 12:56:00|201717.8|201627.8|201719.4|201629.4|201719.7|201629.7|201709.9|201619.9|28
1735217770000|2024-12-26 12:56:10|201720|201630|201720.7|201630.7|201723.5|201633.5|201719.4|201629.4|8
1735217780000|2024-12-26 12:56:20|201717.7|201627.7|201701|201611|201717.7|201627.7|201696.8|201606.8|16
1735217790000|2024-12-26 12:56:30|201699.5|201609.5|201705.2|201615.2|201707.7|201617.7|201694.6|201604.6|31
1735217800000|2024-12-26 12:56:40|201704.2|201614.2|201704.8|201614.8|201710.3|201620.3|201698.9|201608.9|33
1735217810000|2024-12-26 12:56:50|201706.9|201616.9|201707.2|201617.2|201710.4|201620.4|201701.2|201611.2|32
1735217820000|2024-12-26 12:57:00|201706.4|201616.4|201696.3|201606.3|201707.6|201617.6|201693|201603|18
1735217830000|2024-12-26 12:57:10|201694.8|201604.8|201697.3|201607.3|201697.3|201607.3|201693.7|201603.7|9
1735217840000|2024-12-26 12:57:20|201695.7|201605.7|201692.6|201602.6|201695.7|201605.7|201692.6|201602.6|9
1735217850000|2024-12-26 12:57:30|201693.8|201603.8|201698.9|201608.9|201702.2|201612.2|201692.1|201602.1|10
1735217860000|2024-12-26 12:57:40|201699|201609|201705.9|201615.9|201707.6|201617.6|201698.9|201608.9|17
1735217870000|2024-12-26 12:57:50|201704.1|201614.1|201705.9|201615.9|201708.3|201618.3|201700.8|201610.8|30
1735217880000|2024-12-26 12:58:00|201711.9|201621.9|201726.7|201636.7|201728.4|201638.4|201703.2|201613.2|25
1735217890000|2024-12-26 12:58:10|201724.3|201634.3|201728.5|201638.5|201729.1|201639.1|201724.3|201634.3|5
1735217900000|2024-12-26 12:58:20|201727.3|201637.3|201727.3|201637.3|201727.3|201637.3|201727.3|201637.3|1
1735217910000|2024-12-26 12:58:30|201727.1|201637.1|201744|201654|201746.2|201656.2|201727.1|201637.1|13
1735217920000|2024-12-26 12:58:40|201742.8|201652.8|201741.2|201651.2|201748|201658|201737.8|201647.8|27
1735217940000|2024-12-26 12:59:00|201740.7|201650.7|201742.4|201652.4|201744.2|201654.2|201738.1|201648.1|26
1735217950000|2024-12-26 12:59:10|201742.2|201652.2|201740|201650|201744.9|201654.9|201736|201646|20
1735217960000|2024-12-26 12:59:20|201736.8|201646.8|201739.6|201649.6|201743.7|201653.7|201735.2|201645.2|23
1735217970000|2024-12-26 12:59:30|201742.2|201652.2|201740|201650|201744.8|201654.8|201736.6|201646.6|15
1735217980000|2024-12-26 12:59:40|201740.6|201650.6|201744.9|201654.9|201747.6|201657.6|201738.5|201648.5|21
1735217990000|2024-12-26 12:59:50|201743|201653|201738.3|201648.3|201746.8|201656.8|201733.1|201643.1|26
1735218000000|2024-12-26 13:00:00|201736.6|201646.6|201731.1|201641.1|201738.9|201648.9|201720.7|201630.7|30
1735218010000|2024-12-26 13:00:10|201729.6|201639.6|201681.2|201591.2|201732.5|201642.5|201677.7|201587.7|27
1735218020000|2024-12-26 13:00:20|201683.6|201593.6|201683.5|201593.5|201683.9|201593.9|201679.4|201589.4|10
1735218030000|2024-12-26 13:00:30|201682.7|201592.7|201652.1|201562.1|201682.7|201592.7|201649.6|201559.6|29
1735218040000|2024-12-26 13:00:40|201654.8|201564.8|201663.2|201573.2|201663.2|201573.2|201649.4|201559.4|16
1735218050000|2024-12-26 13:00:50|201664.9|201574.9|201651.9|201561.9|201664.9|201574.9|201650.1|201560.1|21
1735218060000|2024-12-26 13:01:00|201653.7|201563.7|201654.2|201564.2|201658.1|201568.1|201651.1|201561.1|27
1735218070000|2024-12-26 13:01:10|201656.4|201566.4|201653.1|201563.1|201656.4|201566.4|201645.1|201555.1|18
1735218080000|2024-12-26 13:01:20|201654.9|201564.9|201660.6|201570.6|201663.6|201573.6|201652|201562|13
1735218090000|2024-12-26 13:01:30|201659.9|201569.9|201652.4|201562.4|201661.9|201571.9|201645|201555|13
1735218100000|2024-12-26 13:01:40|201648.8|201558.8|201671.1|201581.1|201671.2|201581.2|201626.4|201536.4|18
1735218110000|2024-12-26 13:01:50|201658.7|201568.7|201669.2|201579.2|201673.2|201583.2|201658.7|201568.7|34
1735218120000|2024-12-26 13:02:00|201669|201579|201671.3|201581.3|201676|201586|201662.5|201572.5|23
1735218130000|2024-12-26 13:02:10|201672.4|201582.4|201673.2|201583.2|201675.2|201585.2|201671.1|201581.1|10
1735218140000|2024-12-26 13:02:20|201674.4|201584.4|201663.6|201573.6|201683|201593|201657.1|201567.1|28
1735218150000|2024-12-26 13:02:30|201658.9|201568.9|201657.8|201567.8|201673.9|201583.9|201647.9|201557.9|26
1735218160000|2024-12-26 13:02:40|201657.6|201567.6|201666|201576|201674.3|201584.3|201649.8|201559.8|27
1735218180000|2024-12-26 13:03:00|201668|201578|201670.3|201580.3|201671.5|201581.5|201663|201573|9
1735218190000|2024-12-26 13:03:10|201675.9|201585.9|201657.1|201567.1|201678|201588|201656.9|201566.9|31
1735218200000|2024-12-26 13:03:20|201657.3|201567.3|201664.4|201574.4|201666.9|201576.9|201645.1|201555.1|22
1735218210000|2024-12-26 13:03:30|201665.6|201575.6|201662.6|201572.6|201666.3|201576.3|201662.6|201572.6|18
1735218220000|2024-12-26 13:03:40|201666.2|201576.2|201665.5|201575.5|201666.7|201576.7|201662.6|201572.6|28
1735218230000|2024-12-26 13:03:50|201667.6|201577.6|201669.8|201579.8|201670.1|201580.1|201665.5|201575.5|18
1735218240000|2024-12-26 13:04:00|201669|201579|201643.5|201553.5|201670.3|201580.3|201635.8|201545.8|28
1735218250000|2024-12-26 13:04:10|201642.4|201552.4|201644.4|201554.4|201645.1|201555.1|201642.3|201552.3|10
1735218260000|2024-12-26 13:04:20|201640.5|201550.5|201643|201553|201650.1|201560.1|201636.1|201546.1|23
1735218270000|2024-12-26 13:04:30|201649.9|201559.9|201652.1|201562.1|201655.7|201565.7|201642.7|201552.7|18
1735218280000|2024-12-26 13:04:40|201652.6|201562.6|201654.7|201564.7|201656.1|201566.1|201652.6|201562.6|14
1735218290000|2024-12-26 13:04:50|201652.5|201562.5|201662|201572|201664.8|201574.8|201652.5|201562.5|23
1735218300000|2024-12-26 13:05:00|201660.4|201570.4|201663.1|201573.1|201669.6|201579.6|201658.6|201568.6|25
1735218310000|2024-12-26 13:05:10|201663.6|201573.6|201664.9|201574.9|201665.1|201575.1|201658.9|201568.9|17
1735218320000|2024-12-26 13:05:20|201661.7|201571.7|201666.4|201576.4|201670.9|201580.9|201661.7|201571.7|16
1735218330000|2024-12-26 13:05:30|201664.1|201574.1|201665.5|201575.5|201668.2|201578.2|201662.1|201572.1|28
1735218340000|2024-12-26 13:05:40|201667|201577|201673.9|201583.9|201673.9|201583.9|201663.8|201573.8|17
1735218350000|2024-12-26 13:05:50|201672.1|201582.1|201690.9|201600.9|201706|201616|201672.1|201582.1|16
1735218360000|2024-12-26 13:06:00|201688.1|201598.1|201681.7|201591.7|201689|201599|201671.9|201581.9|23
1735218370000|2024-12-26 13:06:10|201683.1|201593.1|201673.2|201583.2|201683.1|201593.1|201671.6|201581.6|24
1735218380000|2024-12-26 13:06:20|201675.5|201585.5|201663.5|201573.5|201678.5|201588.5|201660|201570|19
1735218390000|2024-12-26 13:06:30|201674.1|201584.1|201670|201580|201676.3|201586.3|201667.4|201577.4|15
1735218400000|2024-12-26 13:06:40|201669.8|201579.8|201668.9|201578.9|201672|201582|201663.2|201573.2|26
1735218410000|2024-12-26 13:06:50|201673.1|201583.1|201658.7|201568.7|201673.1|201583.1|201658.2|201568.2|25
1735218420000|2024-12-26 13:07:00|201656.2|201566.2|201655.7|201565.7|201656.2|201566.2|201655.7|201565.7|2
1735218440000|2024-12-26 13:07:20|201655.2|201565.2|201655.2|201565.2|201655.2|201565.2|201655.2|201565.2|1
1735218450000|2024-12-26 13:07:30|201656|201566|201648.9|201558.9|201656|201566|201645.5|201555.5|7
1735218460000|2024-12-26 13:07:40|201650.3|201560.3|201658.5|201568.5|201658.5|201568.5|201650.3|201560.3|9
1735218470000|2024-12-26 13:07:50|201657.7|201567.7|201646.1|201556.1|201657.7|201567.7|201645.9|201555.9|10
1735218480000|2024-12-26 13:08:00|201645.9|201555.9|201650.6|201560.6|201650.6|201560.6|201641.9|201551.9|12
1735218490000|2024-12-26 13:08:10|201651.1|201561.1|201662|201572|201663.5|201573.5|201651.1|201561.1|21
1735218500000|2024-12-26 13:08:20|201659.8|201569.8|201670.7|201580.7|201676.1|201586.1|201657.1|201567.1|26
1735218510000|2024-12-26 13:08:30|201673.3|201583.3|201662.1|201572.1|201674.6|201584.6|201661.2|201571.2|25
1735218520000|2024-12-26 13:08:40|201663.9|201573.9|201661.6|201571.6|201664.6|201574.6|201659|201569|26
1735218530000|2024-12-26 13:08:50|201664.2|201574.2|201631.1|201541.1|201664.2|201574.2|201629.3|201539.3|31
1735218540000|2024-12-26 13:09:00|201631.5|201541.5|201633.4|201543.4|201636.4|201546.4|201627.4|201537.4|30
1735218550000|2024-12-26 13:09:10|201634.7|201544.7|201629.6|201539.6|201634.7|201544.7|201622.9|201532.9|32
1735218560000|2024-12-26 13:09:20|201630.4|201540.4|201630.2|201540.2|201633.1|201543.1|201625.9|201535.9|29
1735218570000|2024-12-26 13:09:30|201631.4|201541.4|201629.3|201539.3|201632.7|201542.7|201627.1|201537.1|35
1735218580000|2024-12-26 13:09:40|201629.7|201539.7|201623.4|201533.4|201633.3|201543.3|201622.7|201532.7|36
1735218590000|2024-12-26 13:09:50|201626.5|201536.5|201623.4|201533.4|201629.3|201539.3|201620.2|201530.2|28
1735218600000|2024-12-26 13:10:00|201623.6|201533.6|201620.3|201530.3|201628.5|201538.5|201618.8|201528.8|19
1735218610000|2024-12-26 13:10:10|201619.4|201529.4|201627.6|201537.6|201631.8|201541.8|201617.4|201527.4|23
1735218620000|2024-12-26 13:10:20|201627.2|201537.2|201610.6|201520.6|201632.6|201542.6|201610.6|201520.6|22
1735218630000|2024-12-26 13:10:30|201610.7|201520.7|201597.3|201507.3|201613|201523|201597.3|201507.3|7
1735218640000|2024-12-26 13:10:40|201600.5|201510.5|201604|201514|201621.2|201531.2|201600.5|201510.5|19
1735218650000|2024-12-26 13:10:50|201604.2|201514.2|201604.2|201514.2|201604.4|201514.4|201604|201514|5
1735218660000|2024-12-26 13:11:00|201600.3|201510.3|201595.2|201505.2|201601.7|201511.7|201593.6|201503.6|30
1735218670000|2024-12-26 13:11:10|201597.8|201507.8|201587.2|201497.2|201600.8|201510.8|201575.4|201485.4|27
1735218680000|2024-12-26 13:11:20|201584.9|201494.9|201592.1|201502.1|201594.8|201504.8|201584.9|201494.9|23
1735218690000|2024-12-26 13:11:30|201589.8|201499.8|201589.2|201499.2|201595.3|201505.3|201586.4|201496.4|32
1735218700000|2024-12-26 13:11:40|201588.8|201498.8|201567.1|201477.1|201595.7|201505.7|201567.1|201477.1|28
1735218710000|2024-12-26 13:11:50|201574.6|201484.6|201576.4|201486.4|201580|201490|201568.4|201478.4|12
1735218720000|2024-12-26 13:12:00|201566.6|201476.6|201567.1|201477.1|201569.6|201479.6|201561.4|201471.4|24
1735218730000|2024-12-26 13:12:10|201566.1|201476.1|201568.2|201478.2|201568.4|201478.4|201566.1|201476.1|16
1735218740000|2024-12-26 13:12:20|201566.7|201476.7|201567.9|201477.9|201568.2|201478.2|201566.2|201476.2|13
1735218750000|2024-12-26 13:12:30|201566.9|201476.9|201566.6|201476.6|201567.5|201477.5|201565.2|201475.2|18
1735218760000|2024-12-26 13:12:40|201565.2|201475.2|201565.4|201475.4|201566.9|201476.9|201564.6|201474.6|18
1735218770000|2024-12-26 13:12:50|201566.7|201476.7|201567.9|201477.9|201570|201480|201564.8|201474.8|24
1735218780000|2024-12-26 13:13:00|201566.4|201476.4|201501.6|201411.6|201567.5|201477.5|201499.3|201409.3|22
1735218790000|2024-12-26 13:13:10|201505.1|201415.1|201503.2|201413.2|201505.1|201415.1|201500.1|201410.1|12
1735218800000|2024-12-26 13:13:20|201502.9|201412.9|201503.2|201413.2|201503.2|201413.2|201502.9|201412.9|2
1735218810000|2024-12-26 13:13:30|201503.1|201413.1|201504.1|201414.1|201504.1|201414.1|201503.1|201413.1|3
1735218820000|2024-12-26 13:13:40|201503.9|201413.9|201558.4|201468.4|201558.4|201468.4|201502|201412|14
1735218830000|2024-12-26 13:13:50|201554.7|201464.7|201539.4|201449.4|201557.7|201467.7|201538.9|201448.9|14
1735218840000|2024-12-26 13:14:00|201539|201449|201554.6|201464.6|201554.6|201464.6|201538.6|201448.6|12
1735218850000|2024-12-26 13:14:10|201554.9|201464.9|201585|201495|201590|201500|201554.9|201464.9|16
1735218860000|2024-12-26 13:14:20|201587.3|201497.3|201587.1|201497.1|201587.4|201497.4|201582.4|201492.4|16
1735218870000|2024-12-26 13:14:30|201585.1|201495.1|201624.7|201534.7|201625.7|201535.7|201585.1|201495.1|10
1735218880000|2024-12-26 13:14:40|201625.1|201535.1|201632.5|201542.5|201634.1|201544.1|201625.1|201535.1|9
1735218890000|2024-12-26 13:14:50|201631.5|201541.5|201631.7|201541.7|201632.7|201542.7|201631.5|201541.5|7
1735218900000|2024-12-26 13:15:00|201629.9|201539.9|201640.6|201550.6|201641.8|201551.8|201629.9|201539.9|10
1735218910000|2024-12-26 13:15:10|201644.4|201554.4|201643.9|201553.9|201644.4|201554.4|201640.2|201550.2|22
1735218920000|2024-12-26 13:15:20|201642.9|201552.9|201643.6|201553.6|201645|201555|201641.3|201551.3|20
1735218930000|2024-12-26 13:15:30|201644|201554|201643.8|201553.8|201644.4|201554.4|201641.2|201551.2|22
1735218940000|2024-12-26 13:15:40|201643.2|201553.2|201662.4|201572.4|201662.4|201572.4|201641.8|201551.8|25
1735218950000|2024-12-26 13:15:50|201665.5|201575.5|201658|201568|201665.5|201575.5|201658|201568|15
1735218960000|2024-12-26 13:16:00|201653.9|201563.9|201673.6|201583.6|201679.6|201589.6|201651.5|201561.5|12
1735218970000|2024-12-26 13:16:10|201673.8|201583.8|201673.8|201583.8|201674|201584|201672.6|201582.6|7
1735218980000|2024-12-26 13:16:20|201674.6|201584.6|201674.8|201584.8|201674.8|201584.8|201672.5|201582.5|7
1735218990000|2024-12-26 13:16:30|201673.1|201583.1|201674.4|201584.4|201674.8|201584.8|201673.1|201583.1|8
1735219000000|2024-12-26 13:16:40|201674.1|201584.1|201654.3|201564.3|201674.6|201584.6|201654.3|201564.3|6
1735219010000|2024-12-26 13:16:50|201652.2|201562.2|201649.5|201559.5|201652.2|201562.2|201649.5|201559.5|2
1735219020000|2024-12-26 13:17:00|201649.8|201559.8|201634.2|201544.2|201649.8|201559.8|201625.9|201535.9|14
1735219030000|2024-12-26 13:17:10|201635.9|201545.9|201631.1|201541.1|201635.9|201545.9|201630.7|201540.7|11
1735219040000|2024-12-26 13:17:20|201632.4|201542.4|201624.7|201534.7|201632.4|201542.4|201624.1|201534.1|11
1735219050000|2024-12-26 13:17:30|201627.4|201537.4|201637|201547|201637|201547|201627.4|201537.4|9
1735219060000|2024-12-26 13:17:40|201636.9|201546.9|201636.9|201546.9|201637.9|201547.9|201633.8|201543.8|6
1735219070000|2024-12-26 13:17:50|201637.1|201547.1|201636.6|201546.6|201637.2|201547.2|201635.2|201545.2|6
1735219080000|2024-12-26 13:18:00|201635.6|201545.6|201626.1|201536.1|201635.6|201545.6|201624.4|201534.4|24
1735219090000|2024-12-26 13:18:10|201627.8|201537.8|201635.3|201545.3|201637.1|201547.1|201625.9|201535.9|10
1735219100000|2024-12-26 13:18:20|201635.1|201545.1|201635.3|201545.3|201635.3|201545.3|201635.1|201545.1|2
1735219110000|2024-12-26 13:18:30|201634.8|201544.8|201627.7|201537.7|201634.8|201544.8|201625|201535|25
1735219120000|2024-12-26 13:18:40|201627.9|201537.9|201617.5|201527.5|201627.9|201537.9|201613.3|201523.3|20
1735219130000|2024-12-26 13:18:50|201617.7|201527.7|201616.7|201526.7|201617.7|201527.7|201614.2|201524.2|5
1735219140000|2024-12-26 13:19:00|201615|201525|201608.1|201518.1|201615|201525|201596.7|201506.7|14
1735219150000|2024-12-26 13:19:10|201608.6|201518.6|201615.2|201525.2|201617|201527|201608.6|201518.6|5
1735219160000|2024-12-26 13:19:20|201615.4|201525.4|201633.1|201543.1|201633.1|201543.1|201615.4|201525.4|8
1735219170000|2024-12-26 13:19:30|201630.1|201540.1|201637.6|201547.6|201638.3|201548.3|201630.1|201540.1|16
1735219180000|2024-12-26 13:19:40|201645.9|201555.9|201700|201610|201700|201610|201645.9|201555.9|16
1735219190000|2024-12-26 13:19:50|201697.7|201607.7|201699.9|201609.9|201699.9|201609.9|201697.7|201607.7|2
1735219200000|2024-12-26 13:20:00|201700|201610|201701.2|201611.2|201734.2|201644.2|201693.3|201603.3|29
1735219210000|2024-12-26 13:20:10|201701.6|201611.6|201686.4|201596.4|201707.1|201617.1|201683.8|201593.8|18
1735219220000|2024-12-26 13:20:20|201687.6|201597.6|201684.1|201594.1|201689.8|201599.8|201684.1|201594.1|13
1735219230000|2024-12-26 13:20:30|201684.2|201594.2|201675|201585|201685.1|201595.1|201673.8|201583.8|13
1735219240000|2024-12-26 13:20:40|201674.9|201584.9|201666.8|201576.8|201675.7|201585.7|201666.8|201576.8|10
1735219250000|2024-12-26 13:20:50|201669.6|201579.6|201673.7|201583.7|201673.9|201583.9|201667.9|201577.9|10
1735219260000|2024-12-26 13:21:00|201671.9|201581.9|201670.4|201580.4|201682.7|201592.7|201668.5|201578.5|19
1735219270000|2024-12-26 13:21:10|201665.7|201575.7|201673.6|201583.6|201678.1|201588.1|201665.7|201575.7|18
1735219280000|2024-12-26 13:21:20|201672.1|201582.1|201653.2|201563.2|201673.8|201583.8|201651.4|201561.4|16
1735219290000|2024-12-26 13:21:30|201654.8|201564.8|201666.7|201576.7|201669.7|201579.7|201654.8|201564.8|10
1735219300000|2024-12-26 13:21:40|201667.8|201577.8|201671.2|201581.2|201671.8|201581.8|201667.8|201577.8|10
1735219310000|2024-12-26 13:21:50|201670.8|201580.8|201674.6|201584.6|201674.6|201584.6|201666.4|201576.4|13
1735219320000|2024-12-26 13:22:00|201673.6|201583.6|201672.6|201582.6|201676.8|201586.8|201671.2|201581.2|16
1735219330000|2024-12-26 13:22:10|201669.6|201579.6|201676|201586|201676.3|201586.3|201665.9|201575.9|13
1735219340000|2024-12-26 13:22:20|201675.8|201585.8|201714.1|201624.1|201726.1|201636.1|201675.5|201585.5|16
1735219350000|2024-12-26 13:22:30|201713.7|201623.7|201714.5|201624.5|201714.5|201624.5|201713.3|201623.3|7
1735219360000|2024-12-26 13:22:40|201714.7|201624.7|201716.1|201626.1|201717|201627|201714.7|201624.7|9
1735219370000|2024-12-26 13:22:50|201717|201627|201714.3|201624.3|201717|201627|201713.5|201623.5|9
1735219380000|2024-12-26 13:23:00|201712.1|201622.1|201715.2|201625.2|201716.2|201626.2|201710.7|201620.7|16
1735219390000|2024-12-26 13:23:10|201714.2|201624.2|201715.6|201625.6|201716.1|201626.1|201711.8|201621.8|8
1735219400000|2024-12-26 13:23:20|201716.6|201626.6|201740.6|201650.6|201754.2|201664.2|201715.4|201625.4|16
1735219410000|2024-12-26 13:23:30|201740.5|201650.5|201714.4|201624.4|201740.9|201650.9|201712.8|201622.8|16
1735219420000|2024-12-26 13:23:40|201714.6|201624.6|201708.1|201618.1|201714.9|201624.9|201708.1|201618.1|7
1735219430000|2024-12-26 13:23:50|201708.9|201618.9|201706.3|201616.3|201712.6|201622.6|201706.3|201616.3|12
1735219440000|2024-12-26 13:24:00|201704.3|201614.3|201674.9|201584.9|201704.3|201614.3|201674.9|201584.9|15
1735219450000|2024-12-26 13:24:10|201673.4|201583.4|201667.4|201577.4|201673.4|201583.4|201657.5|201567.5|11
1735219460000|2024-12-26 13:24:20|201667.8|201577.8|201672|201582|201674.5|201584.5|201667.8|201577.8|8
1735219470000|2024-12-26 13:24:30|201674.5|201584.5|201674.9|201584.9|201676.1|201586.1|201673|201583|8
1735219480000|2024-12-26 13:24:40|201675.7|201585.7|201693.9|201603.9|201694.4|201604.4|201675|201585|12
1735219490000|2024-12-26 13:24:50|201694.8|201604.8|201653.9|201563.9|201694.8|201604.8|201649.2|201559.2|13
1735219500000|2024-12-26 13:25:00|201653.1|201563.1|201652.3|201562.3|201664.9|201574.9|201648.9|201558.9|21
1735219510000|2024-12-26 13:25:10|201651.6|201561.6|201653.1|201563.1|201660.4|201570.4|201651.6|201561.6|18
1735219520000|2024-12-26 13:25:20|201650.4|201560.4|201652.4|201562.4|201652.4|201562.4|201648.9|201558.9|8
1735219530000|2024-12-26 13:25:30|201652.5|201562.5|201653.4|201563.4|201656.4|201566.4|201652.2|201562.2|7
1735219540000|2024-12-26 13:25:40|201651.9|201561.9|201650.1|201560.1|201651.9|201561.9|201648.3|201558.3|5
1735219550000|2024-12-26 13:25:50|201650|201560|201651|201561|201651.5|201561.5|201648.1|201558.1|12
1735219560000|2024-12-26 13:26:00|201650.8|201560.8|201649.6|201559.6|201650.8|201560.8|201647.5|201557.5|13
1735219570000|2024-12-26 13:26:10|201649.1|201559.1|201651.8|201561.8|201651.8|201561.8|201647.3|201557.3|11
1735219580000|2024-12-26 13:26:20|201648.8|201558.8|201644.7|201554.7|201651.8|201561.8|201641.2|201551.2|21
1735219590000|2024-12-26 13:26:30|201645.7|201555.7|201645.4|201555.4|201645.7|201555.7|201644.7|201554.7|4
1735219600000|2024-12-26 13:26:40|201645.5|201555.5|201643.8|201553.8|201645.7|201555.7|201642.9|201552.9|6
1735219610000|2024-12-26 13:26:50|201645.3|201555.3|201646.5|201556.5|201650|201560|201642.4|201552.4|15
1735219620000|2024-12-26 13:27:00|201646.3|201556.3|201647.3|201557.3|201651.1|201561.1|201640.5|201550.5|28
1735219630000|2024-12-26 13:27:10|201646.6|201556.6|201646.8|201556.8|201647.8|201557.8|201646.2|201556.2|10
1735219640000|2024-12-26 13:27:20|201647.7|201557.7|201647|201557|201648|201558|201641.4|201551.4|13
1735219650000|2024-12-26 13:27:30|201648.5|201558.5|201649.2|201559.2|201649.2|201559.2|201648.5|201558.5|4
1735219660000|2024-12-26 13:27:40|201648.8|201558.8|201640.1|201550.1|201648.8|201558.8|201635|201545|16
1735219670000|2024-12-26 13:27:50|201646.9|201556.9|201648.5|201558.5|201648.5|201558.5|201641.7|201551.7|5
1735219680000|2024-12-26 13:28:00|201645.1|201555.1|201642.8|201552.8|201647.8|201557.8|201642.8|201552.8|22
1735219690000|2024-12-26 13:28:10|201643.3|201553.3|201643.6|201553.6|201646.9|201556.9|201643.1|201553.1|11
1735219710000|2024-12-26 13:28:30|201643.5|201553.5|201643.5|201553.5|201643.5|201553.5|201643.5|201553.5|1
1735219720000|2024-12-26 13:28:40|201645.5|201555.5|201645.5|201555.5|201645.5|201555.5|201645.5|201555.5|1
1735219730000|2024-12-26 13:28:50|201646.9|201556.9|201642.4|201552.4|201649.1|201559.1|201634.1|201544.1|10
1735219740000|2024-12-26 13:29:00|201656.9|201566.9|201655.1|201565.1|201657.9|201567.9|201645.5|201555.5|18
1735219750000|2024-12-26 13:29:10|201650.2|201560.2|201650.8|201560.8|201655.7|201565.7|201636.6|201546.6|24
1735219760000|2024-12-26 13:29:20|201646.9|201556.9|201652|201562|201652.2|201562.2|201644.9|201554.9|7
1735219770000|2024-12-26 13:29:30|201651.9|201561.9|201649.5|201559.5|201654.7|201564.7|201649.5|201559.5|9
1735219780000|2024-12-26 13:29:40|201651.7|201561.7|201680.1|201590.1|201681|201591|201651.7|201561.7|11
1735219790000|2024-12-26 13:29:50|201680.2|201590.2|201818.5|201511.3|201818.5|201590.2|201680.2|201511.3|10
1735219800000|2024-12-26 13:30:00|201793.4|201497.6|201681.6|201529.6|201794.2|201554.6|201644.6|201496.8|19
1735219810000|2024-12-26 13:30:10|201681.3|201529.8|201648|201558|201681.5|201558|201642.5|201526.2|11
1735219820000|2024-12-26 13:30:20|201649.4|201559.4|201532.1|201378.6|201649.4|201559.4|201504.6|201377.3|16
1735219830000|2024-12-26 13:30:30|201531.6|201379.1|201597.9|201417.6|201604.9|201434.6|201494.1|201376.9|34
1735219840000|2024-12-26 13:30:40|201596.4|201418.6|201639.8|201459.2|201641.7|201463|201591.4|201415.8|23
1735219850000|2024-12-26 13:30:50|201638.7|201459.7|201615.3|201462.2|201638.7|201462.7|201615.3|201459.7|22
1735219860000|2024-12-26 13:31:00|201573.1|201459.2|201580.9|201490.9|201581.1|201491.1|201573.1|201459.2|7
1735219870000|2024-12-26 13:31:10|201574.1|201484.1|201564.5|201474.5|201574.1|201484.1|201564.5|201474.5|2
1735219880000|2024-12-26 13:31:20|201564.9|201474.9|201596.4|201506.4|201600.7|201510.7|201564.9|201474.9|6
1735219890000|2024-12-26 13:31:30|201592.9|201502.9|201578.2|201488.2|201592.9|201502.9|201565.1|201475.1|7
1735219900000|2024-12-26 13:31:40|201578.6|201488.6|201580.2|201490.2|201581.4|201491.4|201577.2|201487.2|14
1735219910000|2024-12-26 13:31:50|201580.6|201490.6|201580.2|201490.2|201580.6|201490.6|201580.2|201490.2|9
1735219920000|2024-12-26 13:32:00|201580|201490|201553.3|201463.3|201580|201490|201553.3|201463.3|8
1735219930000|2024-12-26 13:32:10|201553.1|201463.1|201552.8|201462.8|201553.1|201463.1|201552.8|201462.8|2
1735219940000|2024-12-26 13:32:20|201553.2|201463.2|201555.6|201465.6|201555.7|201465.7|201553.2|201463.2|3
1735219960000|2024-12-26 13:32:40|201558.4|201468.4|201560.2|201470.2|201560.5|201470.5|201558.4|201468.4|3
1735219970000|2024-12-26 13:32:50|201557.6|201467.6|201556.2|201466.2|201557.6|201467.6|201555.8|201465.8|3
1735219980000|2024-12-26 13:33:00|201555.8|201465.8|201637.8|201547.8|201654.2|201564.2|201551.5|201461.5|17
1735219990000|2024-12-26 13:33:10|201643.9|201553.9|201646.2|201556.2|201655.3|201565.3|201637|201547|18
1735220000000|2024-12-26 13:33:20|201648.7|201558.7|201675.9|201585.9|201678.3|201588.3|201648.7|201558.7|16
1735220010000|2024-12-26 13:33:30|201676.1|201586.1|201637|201547|201689.6|201599.6|201637|201547|15
1735220020000|2024-12-26 13:33:40|201636.8|201546.8|201635.7|201545.7|201638.3|201548.3|201632.3|201542.3|17
1735220030000|2024-12-26 13:33:50|201635.9|201545.9|201629.4|201539.4|201640.2|201550.2|201628.2|201538.2|11
1735220040000|2024-12-26 13:34:00|201607.2|201517.2|201598.1|201508.1|201607.2|201517.2|201594.7|201504.7|15
1735220050000|2024-12-26 13:34:10|201596|201506|201541.3|201451.3|201596|201506|201540.7|201450.7|14
1735220060000|2024-12-26 13:34:20|201541.4|201451.4|201550.2|201460.2|201550.2|201460.2|201531.5|201441.5|15
1735220070000|2024-12-26 13:34:30|201551.2|201461.2|201561.6|201471.6|201563.2|201473.2|201548.3|201458.3|25
1735220080000|2024-12-26 13:34:40|201560.2|201470.2|201561.7|201471.7|201561.7|201471.7|201551|201461|10
1735220090000|2024-12-26 13:34:50|201559.7|201469.7|201552.9|201462.9|201559.7|201469.7|201552.9|201462.9|18
1735220100000|2024-12-26 13:35:00|201553.3|201463.3|201553.2|201463.2|201555.1|201465.1|201548.1|201458.1|18
1735220110000|2024-12-26 13:35:10|201553.4|201463.4|201553.4|201463.4|201554|201464|201553.1|201463.1|5
1735220120000|2024-12-26 13:35:20|201552.6|201462.6|201556.5|201466.5|201559|201469|201552.6|201462.6|15
1735220130000|2024-12-26 13:35:30|201558.5|201468.5|201558.7|201468.7|201558.7|201468.7|201558.5|201468.5|2
1735220140000|2024-12-26 13:35:40|201557.5|201467.5|201599|201509|201599|201509|201528.7|201438.7|30
1735220150000|2024-12-26 13:35:50|201599.6|201509.6|201619.4|201529.4|201625.3|201535.3|201595.8|201505.8|19
1735220160000|2024-12-26 13:36:00|201618.1|201528.1|201621|201531|201621.3|201531.3|201615.9|201525.9|15
1735220170000|2024-12-26 13:36:10|201619.7|201529.7|201609.7|201519.7|201622.2|201532.2|201607.8|201517.8|14
1735220180000|2024-12-26 13:36:20|201607.6|201517.6|201609.3|201519.3|201609.3|201519.3|201601.2|201511.2|11
1735220190000|2024-12-26 13:36:30|201607.7|201517.7|201604.8|201514.8|201607.7|201517.7|201600.9|201510.9|6
1735220200000|2024-12-26 13:36:40|201602.7|201512.7|201602.7|201512.7|201605.7|201515.7|201602.7|201512.7|5
1735220210000|2024-12-26 13:36:50|201602.5|201512.5|201604.3|201514.3|201604.3|201514.3|201602.5|201512.5|2
1735220220000|2024-12-26 13:37:00|201605.3|201515.3|201599.2|201509.2|201606|201516|201596.8|201506.8|12
1735220230000|2024-12-26 13:37:10|201598.8|201508.8|201599.2|201509.2|201599.5|201509.5|201597.5|201507.5|6
1735220240000|2024-12-26 13:37:20|201598|201508|201599.3|201509.3|201599.3|201509.3|201598|201508|5
1735220250000|2024-12-26 13:37:30|201596.3|201506.3|201599.1|201509.1|201599.1|201509.1|201594.8|201504.8|9
1735220260000|2024-12-26 13:37:40|201598.1|201508.1|201603.1|201513.1|201603.9|201513.9|201597.8|201507.8|6
1735220270000|2024-12-26 13:37:50|201603.7|201513.7|201603.1|201513.1|201605.5|201515.5|201602.5|201512.5|9
1735220280000|2024-12-26 13:38:00|201601.1|201511.1|201602.6|201512.6|201602.6|201512.6|201600|201510|3
1735220290000|2024-12-26 13:38:10|201600.6|201510.6|201602.3|201512.3|201602.3|201512.3|201600.6|201510.6|3
1735220300000|2024-12-26 13:38:20|201603.7|201513.7|201601.5|201511.5|201606.4|201516.4|201598.7|201508.7|13
1735220310000|2024-12-26 13:38:30|201601.3|201511.3|201612.1|201522.1|201613.3|201523.3|201601.3|201511.3|5
1735220320000|2024-12-26 13:38:40|201610.7|201520.7|201605.2|201515.2|201612.7|201522.7|201599.4|201509.4|13
1735220330000|2024-12-26 13:38:50|201601.7|201511.7|201600.1|201510.1|201603.4|201513.4|201598.4|201508.4|19
1735220340000|2024-12-26 13:39:00|201600.3|201510.3|201600.5|201510.5|201601.5|201511.5|201600|201510|9
1735220350000|2024-12-26 13:39:10|201602.1|201512.1|201594.1|201504.1|201602.1|201512.1|201591.7|201501.7|15
1735220360000|2024-12-26 13:39:20|201597.8|201507.8|201600.7|201510.7|201610.7|201520.7|201597.1|201507.1|19
1735220370000|2024-12-26 13:39:30|201600.5|201510.5|201600.5|201510.5|201600.5|201510.5|201600.5|201510.5|1
1735220380000|2024-12-26 13:39:40|201600.7|201510.7|201596.8|201506.8|201600.7|201510.7|201596.4|201506.4|8
1735220390000|2024-12-26 13:39:50|201595.4|201505.4|201549.5|201459.5|201595.4|201505.4|201549.3|201459.3|25
1735220400000|2024-12-26 13:40:00|201548|201458|201525.6|201435.6|201548|201458|201525.6|201435.6|25
1735220410000|2024-12-26 13:40:10|201523.4|201433.4|201506.2|201416.2|201523.4|201433.4|201505.3|201415.3|21
1735220420000|2024-12-26 13:40:20|201514|201424|201506.4|201416.4|201520.8|201430.8|201505.3|201415.3|17
1735220430000|2024-12-26 13:40:30|201506.2|201416.2|201466.5|201376.5|201506.4|201416.4|201465.4|201375.4|19
1735220440000|2024-12-26 13:40:40|201465.2|201375.2|201465.6|201375.6|201465.6|201375.6|201463.5|201373.5|3
1735220450000|2024-12-26 13:40:50|201463.9|201373.9|201465.9|201375.9|201465.9|201375.9|201463.9|201373.9|2
1735220460000|2024-12-26 13:41:00|201466.2|201376.2|201465.7|201375.7|201466.2|201376.2|201463.8|201373.8|5
1735220470000|2024-12-26 13:41:10|201465.8|201375.8|201465.8|201375.8|201465.8|201375.8|201464.7|201374.7|5
1735220490000|2024-12-26 13:41:30|201463.8|201373.8|201463.5|201373.5|201463.8|201373.8|201463.5|201373.5|2
1735220500000|2024-12-26 13:41:40|201462.5|201372.5|201463.5|201373.5|201463.5|201373.5|201462.5|201372.5|6
1735220510000|2024-12-26 13:41:50|201463|201373|201436.1|201346.1|201463.5|201373.5|201432.6|201342.6|9
1735220520000|2024-12-26 13:42:00|201434.7|201344.7|201430.7|201340.7|201437.8|201347.8|201422|201332|28
1735220530000|2024-12-26 13:42:10|201431.5|201341.5|201432.5|201342.5|201432.6|201342.6|201428.7|201338.7|20
1735220540000|2024-12-26 13:42:20|201431.3|201341.3|201395|201305|201432.1|201342.1|201394.8|201304.8|23
1735220550000|2024-12-26 13:42:30|201395.2|201305.2|201444.6|201354.6|201444.6|201354.6|201395.2|201305.2|16
1735220560000|2024-12-26 13:42:40|201440|201350|201391.6|201301.6|201440|201350|201390.6|201300.6|27
1735220570000|2024-12-26 13:42:50|201392.6|201302.6|201419.2|201329.2|201425.8|201335.8|201391.4|201301.4|23
1735220580000|2024-12-26 13:43:00|201420.2|201330.2|201405.1|201315.1|201420.2|201330.2|201397.1|201307.1|22
1735220590000|2024-12-26 13:43:10|201406.5|201316.5|201405|201315|201406.5|201316.5|201402.7|201312.7|9
1735220600000|2024-12-26 13:43:20|201406.2|201316.2|201416.6|201326.6|201419.3|201329.3|201406.2|201316.2|15
1735220610000|2024-12-26 13:43:30|201415|201325|201409|201319|201415.7|201325.7|201405.4|201315.4|22
1735220620000|2024-12-26 13:43:40|201406.8|201316.8|201411.9|201321.9|201417.7|201327.7|201403.7|201313.7|12
1735220630000|2024-12-26 13:43:50|201405.5|201315.5|201412.2|201322.2|201412.2|201322.2|201405.5|201315.5|9
1735220640000|2024-12-26 13:44:00|201411|201321|201401.3|201311.3|201411|201321|201400.7|201310.7|11
1735220650000|2024-12-26 13:44:10|201401.7|201311.7|201408.6|201318.6|201409|201319|201401.7|201311.7|17
1735220660000|2024-12-26 13:44:20|201408.3|201318.3|201408.5|201318.5|201409.6|201319.6|201407.9|201317.9|6
1735220670000|2024-12-26 13:44:30|201408.3|201318.3|201426.7|201336.7|201435.6|201345.6|201408.1|201318.1|9
1735220680000|2024-12-26 13:44:40|201424.5|201334.5|201425.1|201335.1|201434.7|201344.7|201421.3|201331.3|22
1735220690000|2024-12-26 13:44:50|201425.7|201335.7|201426.8|201336.8|201433.3|201343.3|201425.1|201335.1|17
1735220700000|2024-12-26 13:45:00|201426.6|201336.6|201429.4|201339.4|201440.1|201350.1|201426.6|201336.6|17
1735220710000|2024-12-26 13:45:10|201430.6|201340.6|201464.5|201374.5|201475.3|201385.3|201430.6|201340.6|9
1735220720000|2024-12-26 13:45:20|201464.3|201374.3|201464.5|201374.5|201465.1|201375.1|201463.1|201373.1|9
1735220730000|2024-12-26 13:45:30|201465.7|201375.7|201452.7|201362.7|201465.7|201375.7|201450|201360|16
1735220740000|2024-12-26 13:45:40|201460.1|201370.1|201449|201359|201462.4|201372.4|201449|201359|13
1735220750000|2024-12-26 13:45:50|201452.8|201362.8|201551.4|201461.4|201558.9|201468.9|201452.8|201362.8|28
1735220760000|2024-12-26 13:46:00|201551.2|201461.2|201535.2|201445.2|201551.2|201461.2|201535.2|201445.2|14
1735220770000|2024-12-26 13:46:10|201529.9|201439.9|201510|201420|201529.9|201439.9|201505.2|201415.2|16
1735220780000|2024-12-26 13:46:20|201509.8|201419.8|201510.4|201420.4|201512.3|201422.3|201508.8|201418.8|10
1735220790000|2024-12-26 13:46:30|201510.6|201420.6|201513.7|201423.7|201514.7|201424.7|201510.4|201420.4|5
1735220800000|2024-12-26 13:46:40|201510|201420|201519.8|201429.8|201519.8|201429.8|201510|201420|11
1735220810000|2024-12-26 13:46:50|201522.8|201432.8|201522.4|201432.4|201542.9|201452.9|201514.7|201424.7|17
1735220820000|2024-12-26 13:47:00|201550.7|201460.7|201549.8|201459.8|201562.8|201472.8|201547.2|201457.2|11
1735220830000|2024-12-26 13:47:10|201551.6|201461.6|201520.7|201430.7|201551.6|201461.6|201519.1|201429.1|13
1735220840000|2024-12-26 13:47:20|201521.1|201431.1|201517.6|201427.6|201522.3|201432.3|201516.2|201426.2|7
1735220850000|2024-12-26 13:47:30|201515.7|201425.7|201517.9|201427.9|201517.9|201427.9|201515.7|201425.7|4
1735220860000|2024-12-26 13:47:40|201519.1|201429.1|201517.9|201427.9|201519.1|201429.1|201516.5|201426.5|5
1735220870000|2024-12-26 13:47:50|201517.3|201427.3|201517.4|201427.4|201517.4|201427.4|201517.3|201427.3|2
1735220880000|2024-12-26 13:48:00|201514.9|201424.9|201517.5|201427.5|201517.5|201427.5|201514.9|201424.9|2
1735220890000|2024-12-26 13:48:10|201517.6|201427.6|201516.4|201426.4|201519.2|201429.2|201516.4|201426.4|9
1735220900000|2024-12-26 13:48:20|201513.9|201423.9|201516|201426|201516.4|201426.4|201513.9|201423.9|5
1735220910000|2024-12-26 13:48:30|201512.7|201422.7|201467.5|201377.5|201515.6|201425.6|201467.5|201377.5|15
1735220920000|2024-12-26 13:48:40|201471.6|201381.6|201489.4|201399.4|201490.8|201400.8|201466|201376|12
1735220940000|2024-12-26 13:49:00|201485.7|201395.7|201489.9|201399.9|201490.2|201400.2|201485.7|201395.7|7
1735220950000|2024-12-26 13:49:10|201486.6|201396.6|201486.6|201396.6|201489.2|201399.2|201486.3|201396.3|5
1735220960000|2024-12-26 13:49:20|201491.7|201401.7|201441.2|201351.2|201511.8|201421.8|201438.5|201348.5|17
1735220970000|2024-12-26 13:49:30|201438.9|201348.9|201482.3|201392.3|201483.3|201393.3|201435.9|201345.9|16
1735220980000|2024-12-26 13:49:40|201451.7|201361.7|201438.3|201348.3|201451.7|201361.7|201437.5|201347.5|15
1735220990000|2024-12-26 13:49:50|201439.3|201349.3|201489.6|201399.6|201489.6|201399.6|201436.9|201346.9|23
1735221000000|2024-12-26 13:50:00|201487.9|201397.9|201488.3|201398.3|201490.1|201400.1|201487.2|201397.2|13
1735221010000|2024-12-26 13:50:10|201489.9|201399.9|201489.9|201399.9|201489.9|201399.9|201488.7|201398.7|3
1735221030000|2024-12-26 13:50:30|201491.3|201401.3|201499.4|201409.4|201501.7|201411.7|201491.3|201401.3|12
1735221040000|2024-12-26 13:50:40|201490.3|201400.3|201519.8|201429.8|201519.8|201429.8|201489.1|201399.1|14
1735221050000|2024-12-26 13:50:50|201519.6|201429.6|201557.2|201467.2|201558.8|201468.8|201519.2|201429.2|14
1735221060000|2024-12-26 13:51:00|201555.7|201465.7|201555.3|201465.3|201558|201468|201553.7|201463.7|15
1735221070000|2024-12-26 13:51:10|201555.1|201465.1|201527.6|201437.6|201555.3|201465.3|201522.9|201432.9|10
1735221080000|2024-12-26 13:51:20|201524.3|201434.3|201527.5|201437.5|201527.5|201437.5|201523|201433|6
1735221090000|2024-12-26 13:51:30|201525.9|201435.9|201525.7|201435.7|201527.4|201437.4|201524|201434|6
1735221100000|2024-12-26 13:51:40|201523.1|201433.1|201523.3|201433.3|201526.3|201436.3|201522.6|201432.6|11
1735221110000|2024-12-26 13:51:50|201525.8|201435.8|201525.8|201435.8|201525.8|201435.8|201525.8|201435.8|1
1735221120000|2024-12-26 13:52:00|201524.1|201434.1|201526.5|201436.5|201526.5|201436.5|201523.4|201433.4|3
1735221130000|2024-12-26 13:52:10|201524.8|201434.8|201526.4|201436.4|201526.5|201436.5|201524|201434|5
1735221140000|2024-12-26 13:52:20|201523.4|201433.4|201526.4|201436.4|201526.4|201436.4|201522.8|201432.8|4
1735221160000|2024-12-26 13:52:40|201527.7|201437.7|201518.9|201428.9|201527.7|201437.7|201513.4|201423.4|13
1735221170000|2024-12-26 13:52:50|201521.9|201431.9|201521.1|201431.1|201521.9|201431.9|201518.6|201428.6|7
1735221180000|2024-12-26 13:53:00|201517.5|201427.5|201521.1|201431.1|201521.1|201431.1|201514.2|201424.2|8
1735221190000|2024-12-26 13:53:10|201522.7|201432.7|201524.6|201434.6|201531|201441|201522.7|201432.7|15
1735221200000|2024-12-26 13:53:20|201523|201433|201519|201429|201524.1|201434.1|201517.8|201427.8|13
1735221210000|2024-12-26 13:53:30|201519.3|201429.3|201522.1|201432.1|201522.1|201432.1|201519.3|201429.3|2
1735221220000|2024-12-26 13:53:40|201520.2|201430.2|201520.2|201430.2|201521.6|201431.6|201518.3|201428.3|6
1735221230000|2024-12-26 13:53:50|201518.9|201428.9|201526.9|201436.9|201529.7|201439.7|201514.1|201424.1|7
1735221240000|2024-12-26 13:54:00|201526.4|201436.4|201526.4|201436.4|201529.4|201439.4|201526.3|201436.3|9
1735221250000|2024-12-26 13:54:10|201525.6|201435.6|201529.8|201439.8|201529.8|201439.8|201525.6|201435.6|4
1735221260000|2024-12-26 13:54:20|201529.9|201439.9|201529.9|201439.9|201529.9|201439.9|201529.9|201439.9|1
1735221280000|2024-12-26 13:54:40|201530.1|201440.1|201529.8|201439.8|201530.1|201440.1|201529.8|201439.8|2
1735221290000|2024-12-26 13:54:50|201531.7|201441.7|201533.2|201443.2|201533.3|201443.3|201531.7|201441.7|3
1735221300000|2024-12-26 13:55:00|201534|201444|201534.5|201444.5|201534.5|201444.5|201533.2|201443.2|4
1735221310000|2024-12-26 13:55:10|201534|201444|201519.2|201429.2|201534|201444|201517.6|201427.6|8
1735221320000|2024-12-26 13:55:20|201517.7|201427.7|201482.9|201432.9|201517.7|201432.9|201475|201385|7
1735221330000|2024-12-26 13:55:30|201481.7|201431.7|201480.3|201430.3|201482.5|201432.5|201478.6|201428.6|6
1735221340000|2024-12-26 13:55:40|201481.5|201431.5|201519.7|201429.7|201519.7|201431.5|201480.3|201417.9|13
1735221350000|2024-12-26 13:55:50|201521.5|201431.5|201527.2|201437.2|201528|201438|201521.5|201431.5|8
1735221360000|2024-12-26 13:56:00|201529.3|201439.3|201528|201438|201529.3|201439.3|201527|201437|4
1735221380000|2024-12-26 13:56:20|201528.2|201438.2|201524.2|201434.2|201528.5|201438.5|201517.3|201427.3|8
1735221390000|2024-12-26 13:56:30|201521.4|201431.4|201523.9|201433.9|201526.9|201436.9|201519.7|201429.7|10
1735221400000|2024-12-26 13:56:40|201524.2|201434.2|201526.9|201436.9|201527.2|201437.2|201524.2|201434.2|9
1735221410000|2024-12-26 13:56:50|201527.5|201437.5|201514.2|201424.2|201527.5|201437.5|201512|201422|11
1735221420000|2024-12-26 13:57:00|201517.5|201427.5|201510.1|201420.1|201528.3|201438.3|201510.1|201420.1|16
1735221430000|2024-12-26 13:57:10|201509.9|201419.9|201537.6|201447.6|201537.6|201447.6|201509.9|201419.9|8
1735221440000|2024-12-26 13:57:20|201538|201448|201534.6|201444.6|201538|201448|201534.4|201444.4|9
1735221450000|2024-12-26 13:57:30|201538.2|201448.2|201538.2|201448.2|201538.2|201448.2|201535.2|201445.2|11
1735221460000|2024-12-26 13:57:40|201537|201447|201516.4|201426.4|201537|201447|201516.4|201426.4|6
1735221470000|2024-12-26 13:57:50|201517.4|201427.4|201535.9|201445.9|201536.2|201446.2|201517.4|201427.4|8
1735221480000|2024-12-26 13:58:00|201535.2|201445.2|201548.3|201458.3|201555.1|201465.1|201535.2|201445.2|11
1735221490000|2024-12-26 13:58:10|201547.5|201457.5|201548.3|201458.3|201548.8|201458.8|201546.3|201456.3|7
1735221500000|2024-12-26 13:58:20|201547.4|201457.4|201546.9|201456.9|201548.2|201458.2|201546.7|201456.7|5
1735221510000|2024-12-26 13:58:30|201545.5|201455.5|201550|201460|201550|201460|201545.5|201455.5|13
1735221520000|2024-12-26 13:58:40|201549.2|201459.2|201555.7|201465.7|201558.2|201468.2|201547.3|201457.3|19
1735221530000|2024-12-26 13:58:50|201557.1|201467.1|201605.3|201515.3|201606.6|201516.6|201556.1|201466.1|5
1735221540000|2024-12-26 13:59:00|201601.2|201511.2|201591.1|201501.1|201601.2|201511.2|201591.1|201501.1|6
1735221550000|2024-12-26 13:59:10|201590.9|201500.9|201588.5|201498.5|201590.9|201500.9|201588.5|201498.5|10
1735221560000|2024-12-26 13:59:20|201588.1|201498.1|201583.8|201493.8|201588.9|201498.9|201581.8|201491.8|6
1735221570000|2024-12-26 13:59:30|201582.7|201492.7|201586.5|201496.5|201586.5|201496.5|201582.7|201492.7|5
1735221580000|2024-12-26 13:59:40|201586.2|201496.2|201585.6|201495.6|201586.2|201496.2|201584.7|201494.7|6
1735221590000|2024-12-26 13:59:50|201584.6|201494.6|201583.9|201493.9|201584.6|201494.6|201583.9|201493.9|2
1735221600000|2024-12-26 14:00:00|201584|201494|201590|201500|201591.1|201501.1|201579|201489|13
1735221610000|2024-12-26 14:00:10|201589.5|201499.5|201595.3|201505.3|201595.3|201505.3|201589.5|201499.5|7
1735221620000|2024-12-26 14:00:20|201596.3|201506.3|201564.2|201474.2|201604.7|201514.7|201563.2|201473.2|16
1735221630000|2024-12-26 14:00:30|201564.4|201474.4|201566.4|201476.4|201568.3|201478.3|201560.9|201470.9|14
1735221640000|2024-12-26 14:00:40|201568|201478|201568.2|201478.2|201568.2|201478.2|201568|201478|2
1735221650000|2024-12-26 14:00:50|201568.9|201478.9|201568.2|201478.2|201568.9|201478.9|201563.4|201473.4|7
1735221660000|2024-12-26 14:01:00|201563.4|201473.4|201555.9|201465.9|201563.4|201473.4|201555.1|201465.1|6
1735221670000|2024-12-26 14:01:10|201555.8|201465.8|201559.9|201469.9|201561.3|201471.3|201555.8|201465.8|10
1735221680000|2024-12-26 14:01:20|201560|201470|201552.2|201462.2|201560|201470|201548.4|201458.4|9
1735221690000|2024-12-26 14:01:30|201551.7|201461.7|201526|201436|201551.7|201461.7|201520.1|201430.1|19
1735221700000|2024-12-26 14:01:40|201527.7|201437.7|201528|201438|201528.7|201438.7|201526.4|201436.4|9
1735221710000|2024-12-26 14:01:50|201527.4|201437.4|201528.7|201438.7|201528.9|201438.9|201527|201437|7
1735221720000|2024-12-26 14:02:00|201527|201437|201527|201437|201528.3|201438.3|201524.5|201434.5|9
1735221730000|2024-12-26 14:02:10|201528.5|201438.5|201527.5|201437.5|201529|201439|201524.5|201434.5|12
1735221740000|2024-12-26 14:02:20|201525|201435|201519|201429|201525|201435|201519|201429|8
1735221750000|2024-12-26 14:02:30|201523.4|201433.4|201532.7|201442.7|201533.7|201443.7|201523.4|201433.4|9
1735221760000|2024-12-26 14:02:40|201533.8|201443.8|201513.8|201423.8|201533.8|201443.8|201513.8|201423.8|9
1735221770000|2024-12-26 14:02:50|201513.4|201423.4|201472.4|201382.4|201513.4|201423.4|201470.8|201380.8|22
1735221780000|2024-12-26 14:03:00|201466.8|201376.8|201445.3|201355.3|201474|201384|201444.6|201354.6|15
1735221790000|2024-12-26 14:03:10|201446.6|201356.6|201466|201376|201474.5|201384.5|201446.6|201356.6|24
1735221800000|2024-12-26 14:03:20|201463.6|201373.6|201461.8|201371.8|201464.2|201374.2|201459|201369|11
1735221810000|2024-12-26 14:03:30|201460.1|201370.1|201479.9|201389.9|201484.7|201394.7|201445|201355|19
1735221820000|2024-12-26 14:03:40|201479.7|201389.7|201480.7|201390.7|201480.7|201390.7|201479.4|201389.4|11
1735221830000|2024-12-26 14:03:50|201480.6|201390.6|201485.8|201395.8|201487.4|201397.4|201480.6|201390.6|13
1735221840000|2024-12-26 14:04:00|201485.7|201395.7|201479.8|201389.8|201486.8|201396.8|201477.6|201387.6|23
1735221850000|2024-12-26 14:04:10|201479.6|201389.6|201454.9|201364.9|201479.6|201389.6|201454.3|201364.3|16
1735221860000|2024-12-26 14:04:20|201455.1|201365.1|201448|201358|201455.3|201365.3|201446.9|201356.9|11
1735221870000|2024-12-26 14:04:30|201447.9|201357.9|201441.6|201351.6|201450.2|201360.2|201441.6|201351.6|7
1735221880000|2024-12-26 14:04:40|201440.4|201350.4|201443.5|201353.5|201444.1|201354.1|201440|201350|11
1735221890000|2024-12-26 14:04:50|201442.3|201352.3|201440.3|201350.3|201442.9|201352.9|201439.5|201349.5|11
1735221900000|2024-12-26 14:05:00|201440.1|201350.1|201488.4|201398.4|201488.4|201398.4|201439.3|201349.3|15
1735221910000|2024-12-26 14:05:10|201481.7|201391.7|201444.7|201354.7|201486.2|201396.2|201444.7|201354.7|25
1735221920000|2024-12-26 14:05:20|201446.3|201356.3|201445.5|201355.5|201447.7|201357.7|201443.2|201353.2|11
1735221930000|2024-12-26 14:05:30|201446.9|201356.9|201444.4|201354.4|201448|201358|201441.1|201351.1|17
1735221940000|2024-12-26 14:05:40|201443.9|201353.9|201466.8|201376.8|201470.7|201380.7|201441.1|201351.1|25
1735221950000|2024-12-26 14:05:50|201465.4|201375.4|201464.4|201374.4|201465.4|201375.4|201462.6|201372.6|12
1735221960000|2024-12-26 14:06:00|201461.3|201371.3|201447.8|201357.8|201469.4|201379.4|201447.8|201357.8|26
1735221970000|2024-12-26 14:06:10|201450|201360|201480.7|201390.7|201489.1|201399.1|201441.8|201351.8|27
1735221980000|2024-12-26 14:06:20|201481.8|201391.8|201485|201395|201488|201398|201481|201391|12
1735221990000|2024-12-26 14:06:30|201481.9|201391.9|201470.3|201380.3|201481.9|201391.9|201470.3|201380.3|11
1735222000000|2024-12-26 14:06:40|201471.7|201381.7|201470.4|201380.4|201471.7|201381.7|201455.6|201365.6|17
1735222010000|2024-12-26 14:06:50|201469.6|201379.6|201487.4|201397.4|201487.4|201397.4|201458.4|201368.4|21
1735222020000|2024-12-26 14:07:00|201485.8|201395.8|201480.3|201390.3|201485.8|201395.8|201479.2|201389.2|13
1735222030000|2024-12-26 14:07:10|201479.5|201389.5|201481|201391|201482.5|201392.5|201479.3|201389.3|8
1735222040000|2024-12-26 14:07:20|201477.4|201387.4|201477.4|201387.4|201477.4|201387.4|201476.2|201386.2|3
1735222050000|2024-12-26 14:07:30|201477.9|201387.9|201477.7|201387.7|201479.6|201389.6|201476.6|201386.6|5
1735222060000|2024-12-26 14:07:40|201478.5|201388.5|201441.8|201351.8|201478.5|201388.5|201441.1|201351.1|10
1735222070000|2024-12-26 14:07:50|201446.2|201356.2|201443.1|201353.1|201446.7|201356.7|201442.7|201352.7|10
1735222080000|2024-12-26 14:08:00|201442.3|201352.3|201435.9|201345.9|201443.3|201353.3|201435.7|201345.7|16
1735222090000|2024-12-26 14:08:10|201436|201346|201435.7|201345.7|201436|201346|201417|201327|26
1735222100000|2024-12-26 14:08:20|201435.5|201345.5|201447.8|201357.8|201447.8|201357.8|201434.9|201344.9|24
1735222110000|2024-12-26 14:08:30|201446.2|201356.2|201447.8|201357.8|201449.8|201359.8|201446.2|201356.2|5
1735222120000|2024-12-26 14:08:40|201447.7|201357.7|201447.7|201357.7|201447.7|201357.7|201447.7|201357.7|1
1735222130000|2024-12-26 14:08:50|201446.8|201356.8|201448.9|201358.9|201449.3|201359.3|201440.2|201350.2|8
1735222140000|2024-12-26 14:09:00|201447.8|201357.8|201447.8|201357.8|201447.8|201357.8|201447.3|201357.3|3
1735222150000|2024-12-26 14:09:10|201448.3|201358.3|201447.8|201357.8|201448.3|201358.3|201447.8|201357.8|2
1735222160000|2024-12-26 14:09:20|201445.5|201355.5|201440.9|201350.9|201448|201358|201440.9|201350.9|19
1735222170000|2024-12-26 14:09:30|201442.6|201352.6|201439.9|201349.9|201442.6|201352.6|201439.6|201349.6|14
1735222180000|2024-12-26 14:09:40|201439.6|201349.6|201435.9|201345.9|201443.9|201353.9|201433.2|201343.2|12
1735222190000|2024-12-26 14:09:50|201435.7|201345.7|201435.4|201345.4|201436.4|201346.4|201435.4|201345.4|12
1735222200000|2024-12-26 14:10:00|201436.6|201346.6|201440|201350|201446.6|201356.6|201436.6|201346.6|15
1735222210000|2024-12-26 14:10:10|201440.2|201350.2|201443.4|201353.4|201444.4|201354.4|201440.2|201350.2|10
1735222220000|2024-12-26 14:10:20|201443|201353|201441|201351|201444|201354|201439.6|201349.6|13
1735222240000|2024-12-26 14:10:40|201442|201352|201491|201401|201491|201401|201440.3|201350.3|17
1735222250000|2024-12-26 14:10:50|201490.6|201400.6|201485.4|201395.4|201491|201401|201485.2|201395.2|12
1735222260000|2024-12-26 14:11:00|201485|201395|201484.2|201394.2|201485|201395|201483.8|201393.8|12
1735222270000|2024-12-26 14:11:10|201484.6|201394.6|201485|201395|201486|201396|201484.6|201394.6|4
1735222280000|2024-12-26 14:11:20|201486.3|201396.3|201485.3|201395.3|201489.5|201399.5|201485.3|201395.3|5
1735222290000|2024-12-26 14:11:30|201481.8|201391.8|201485.3|201395.3|201487.5|201397.5|201480.5|201390.5|16
1735222300000|2024-12-26 14:11:40|201487.8|201397.8|201481.8|201391.8|201489.3|201399.3|201481.8|201391.8|13
1735222310000|2024-12-26 14:11:50|201481.6|201391.6|201484.6|201394.6|201489|201399|201481.2|201391.2|8
1735222320000|2024-12-26 14:12:00|201483.4|201393.4|201482.8|201392.8|201487.2|201397.2|201481.2|201391.2|14
1735222330000|2024-12-26 14:12:10|201483.8|201393.8|201481|201391|201486.3|201396.3|201481|201391|9
1735222340000|2024-12-26 14:12:20|201480.8|201390.8|201481.2|201391.2|201483.6|201393.6|201477|201387|16
1735222350000|2024-12-26 14:12:30|201481|201391|201529.8|201439.8|201533|201443|201481|201391|17
1735222360000|2024-12-26 14:12:40|201527.8|201437.8|201526.4|201436.4|201530.6|201440.6|201526.4|201436.4|12
1735222370000|2024-12-26 14:12:50|201528.2|201438.2|201526.2|201436.2|201528.4|201438.4|201525.8|201435.8|11
1735222380000|2024-12-26 14:13:00|201528|201438|201536.5|201446.5|201536.5|201446.5|201526|201436|11
1735222390000|2024-12-26 14:13:10|201539.5|201449.5|201562|201472|201564|201474|201539.5|201449.5|18
1735222400000|2024-12-26 14:13:20|201561.8|201471.8|201561.2|201471.2|201562.8|201472.8|201561|201471|10
1735222410000|2024-12-26 14:13:30|201561.4|201471.4|201571.8|201481.8|201572|201482|201561.4|201471.4|5
1735222420000|2024-12-26 14:13:40|201573.6|201483.6|201573.6|201483.6|201573.6|201483.6|201573.6|201483.6|1
1735222430000|2024-12-26 14:13:50|201576.8|201486.8|201584.3|201494.3|201584.6|201494.6|201576.8|201486.8|6
1735222450000|2024-12-26 14:14:10|201585.7|201495.7|201543.5|201453.5|201585.7|201495.7|201537.9|201447.9|14
1735222460000|2024-12-26 14:14:20|201545|201455|201549.7|201459.7|201550.1|201460.1|201543.9|201453.9|12
1735222470000|2024-12-26 14:14:30|201549.9|201459.9|201549.3|201459.3|201549.9|201459.9|201546.9|201456.9|9
1735222480000|2024-12-26 14:14:40|201549|201459|201549.2|201459.2|201549.3|201459.3|201549|201459|5
1735222490000|2024-12-26 14:14:50|201549|201459|201550|201460|201550.2|201460.2|201548.5|201458.5|5
1735222500000|2024-12-26 14:15:00|201550.2|201460.2|201549.8|201459.8|201560.2|201470.2|201544.5|201454.5|13
1735222510000|2024-12-26 14:15:10|201549.9|201459.9|201549.3|201459.3|201549.9|201459.9|201544.2|201454.2|11
1735222520000|2024-12-26 14:15:20|201549.5|201459.5|201548.6|201458.6|201549.5|201459.5|201544.8|201454.8|16
1735222530000|2024-12-26 14:15:30|201548.8|201458.8|201527.6|201437.6|201549.8|201459.8|201527.6|201437.6|13
1735222540000|2024-12-26 14:15:40|201527.4|201437.4|201535.2|201445.2|201540.2|201450.2|201526.6|201436.6|24
1735222550000|2024-12-26 14:15:50|201535.4|201445.4|201550.4|201460.4|201550.4|201460.4|201535.2|201445.2|15
1735222560000|2024-12-26 14:16:00|201567.4|201477.4|201567|201477|201567.4|201477.4|201564.4|201474.4|4
1735222570000|2024-12-26 14:16:10|201567.2|201477.2|201551.2|201461.2|201567.2|201477.2|201551.2|201461.2|10
1735222580000|2024-12-26 14:16:20|201550.4|201460.4|201527.4|201437.4|201550.4|201460.4|201527.4|201437.4|5
1735222590000|2024-12-26 14:16:30|201527|201437|201523.6|201433.6|201527|201437|201522.8|201432.8|12
1735222600000|2024-12-26 14:16:40|201523.4|201433.4|201527.2|201437.2|201530|201440|201523.4|201433.4|14
1735222610000|2024-12-26 14:16:50|201527.4|201437.4|201527.4|201437.4|201528.8|201438.8|201527.2|201437.2|8
1735222620000|2024-12-26 14:17:00|201529.3|201439.3|201529.5|201439.5|201530.8|201440.8|201529.3|201439.3|7
1735222630000|2024-12-26 14:17:10|201532.6|201442.6|201553.4|201463.4|201554.6|201464.6|201532.6|201442.6|7
1735222650000|2024-12-26 14:17:30|201554.2|201464.2|201577|201487|201590.5|201500.5|201554.2|201464.2|6
1735222660000|2024-12-26 14:17:40|201578.4|201488.4|201577|201487|201578.4|201488.4|201577|201487|2
1735222680000|2024-12-26 14:18:00|201577.5|201487.5|201577|201487|201577.5|201487.5|201577|201487|2
1735222690000|2024-12-26 14:18:10|201579.3|201489.3|201577|201487|201579.3|201489.3|201577|201487|2
1735222700000|2024-12-26 14:18:20|201578|201488|201578.4|201488.4|201579.4|201489.4|201577|201487|7
1735222710000|2024-12-26 14:18:30|201577.6|201487.6|201576.4|201486.4|201577.6|201487.6|201576.4|201486.4|2
1735222720000|2024-12-26 14:18:40|201573.8|201483.8|201579.2|201489.2|201579.6|201489.6|201573.8|201483.8|7
1735222730000|2024-12-26 14:18:50|201575.3|201485.3|201576|201486|201576|201486|201575.3|201485.3|2
1735222740000|2024-12-26 14:19:00|201576.5|201486.5|201578.5|201488.5|201579.5|201489.5|201576.5|201486.5|4
1735222750000|2024-12-26 14:19:10|201576|201486|201576|201486|201576|201486|201576|201486|1
1735222760000|2024-12-26 14:19:20|201576.8|201486.8|201576.6|201486.6|201577.6|201487.6|201576.2|201486.2|5
1735222790000|2024-12-26 14:19:50|201577.2|201487.2|201569.2|201479.2|201577.2|201487.2|201569.2|201479.2|10
1735222800000|2024-12-26 14:20:00|201569|201479|201574.2|201484.2|201574.2|201484.2|201568.8|201478.8|9
1735222810000|2024-12-26 14:20:10|201574|201484|201572.2|201482.2|201574|201484|201572|201482|3
1735222820000|2024-12-26 14:20:20|201570.2|201480.2|201571.2|201481.2|201571.8|201481.8|201532.6|201442.6|20
1735222830000|2024-12-26 14:20:30|201570.8|201480.8|201570.8|201480.8|201570.8|201480.8|201570.8|201480.8|1
1735222840000|2024-12-26 14:20:40|201573.8|201483.8|201613.4|201523.4|201621|201531|201573.8|201483.8|14
1735222850000|2024-12-26 14:20:50|201613.6|201523.6|201613.8|201523.8|201613.8|201523.8|201613.6|201523.6|2
1735222870000|2024-12-26 14:21:10|201614.2|201524.2|201613|201523|201614.2|201524.2|201613|201523|4
1735222880000|2024-12-26 14:21:20|201607.5|201517.5|201609.3|201519.3|201613|201523|201607.5|201517.5|7
1735222890000|2024-12-26 14:21:30|201609|201519|201609.2|201519.2|201609.2|201519.2|201609|201519|2
1735222900000|2024-12-26 14:21:40|201609.8|201519.8|201614.4|201524.4|201616.6|201526.6|201609.2|201519.2|7
1735222910000|2024-12-26 14:21:50|201614.2|201524.2|201614.8|201524.8|201615.4|201525.4|201613.2|201523.2|11
1735222920000|2024-12-26 14:22:00|201614.6|201524.6|201639|201549|201643.8|201553.8|201614.6|201524.6|12
1735222930000|2024-12-26 14:22:10|201635.6|201545.6|201659.6|201569.6|201662|201572|201635.6|201545.6|12
1735222940000|2024-12-26 14:22:20|201667.4|201577.4|201715|201625|201715|201625|201667.4|201577.4|14
1735222950000|2024-12-26 14:22:30|201714.2|201624.2|201715.8|201625.8|201716.8|201626.8|201714.2|201624.2|7
1735222960000|2024-12-26 14:22:40|201714.2|201624.2|201713.8|201623.8|201716|201626|201713.4|201623.4|10
1735222970000|2024-12-26 14:22:50|201715|201625|201668|201578|201715.8|201625.8|201668|201578|11
1735222980000|2024-12-26 14:23:00|201667.6|201577.6|201618.6|201528.6|201667.6|201577.6|201618.6|201528.6|18
1735222990000|2024-12-26 14:23:10|201619.6|201529.6|201618.8|201528.8|201619.6|201529.6|201616.4|201526.4|3
1735223000000|2024-12-26 14:23:20|201616.4|201526.4|201610.4|201520.4|201616.4|201526.4|201610.2|201520.2|15
1735223010000|2024-12-26 14:23:30|201610.2|201520.2|201599.6|201509.6|201610.2|201520.2|201598.6|201508.6|10
1735223020000|2024-12-26 14:23:40|201598.4|201508.4|201599.2|201509.2|201599.4|201509.4|201598.4|201508.4|3
1735223030000|2024-12-26 14:23:50|201600.2|201510.2|201610.4|201520.4|201611.2|201521.2|201598|201508|12
1735223040000|2024-12-26 14:24:00|201611.2|201521.2|201612.6|201522.6|201614.4|201524.4|201611.2|201521.2|12
1735223050000|2024-12-26 14:24:10|201616.6|201526.6|201666.1|201508.6|201666.1|201543.4|201616.6|201508.6|5
1735223060000|2024-12-26 14:24:20|201640.6|201550.6|201675|201520.8|201675|201564.1|201640.6|201508.6|5
1735223070000|2024-12-26 14:24:30|201674.4|201520.5|201677.6|201520|201677.6|201552|201640|201519|6
1735223080000|2024-12-26 14:24:40|201677.1|201519.6|201609.4|201519.4|201678|201556.7|201609.2|201512.2|12
1735223090000|2024-12-26 14:24:50|201648.1|201497.1|201605|201515|201650.6|201523.4|201604.4|201484.1|20
1735223100000|2024-12-26 14:25:00|201604.8|201514.8|201604.8|201514.8|201613.4|201523.4|201604.8|201514.8|9
1735223110000|2024-12-26 14:25:10|201613.4|201523.4|201604.8|201514.8|201613.4|201523.4|201604.8|201514.8|2
1735223120000|2024-12-26 14:25:20|201598.5|201508.5|201600.5|201510.5|201600.5|201510.5|201598.5|201508.5|2
1735223130000|2024-12-26 14:25:30|201615|201525|201600.4|201510.4|201615|201525|201600.4|201510.4|2
1735223140000|2024-12-26 14:25:40|201605|201515|201625.5|201468.1|201626.2|201529.2|201579.4|201468.1|12
1735223150000|2024-12-26 14:25:50|201626.1|201468.4|201567.5|201477.5|201626.1|201506.5|201567.4|201454.1|9
1735223160000|2024-12-26 14:26:00|201576.7|201486.7|201577.2|201487.2|201612.9|201498|201568.5|201454.3|22
1735223170000|2024-12-26 14:26:10|201577.1|201487.1|201578.7|201488.7|201610.9|201492.6|201577|201456.3|13
1735223180000|2024-12-26 14:26:20|201578.2|201488.2|201578.2|201488.2|201581.5|201491.5|201574.9|201484.9|8
1735223190000|2024-12-26 14:26:30|201577.2|201487.2|201579|201489|201579.4|201489.4|201574.9|201484.9|5
1735223200000|2024-12-26 14:26:40|201580.7|201490.7|201579.2|201489.2|201581.9|201491.9|201578.2|201488.2|10
1735223210000|2024-12-26 14:26:50|201579.4|201489.4|201573.9|201483.9|201579.4|201489.4|201573.9|201483.9|9
1735223220000|2024-12-26 14:27:00|201576.6|201486.6|201560.1|201470.1|201579.2|201489.2|201555.9|201465.9|14
1735223230000|2024-12-26 14:27:10|201561|201471|201560|201470|201561|201471|201557.4|201467.4|6
1735223240000|2024-12-26 14:27:20|201557.5|201467.5|201557.5|201467.5|201557.5|201467.5|201557.4|201467.4|3
1735223250000|2024-12-26 14:27:30|201557.3|201467.3|201556.9|201466.9|201557.4|201467.4|201556.9|201466.9|5
1735223260000|2024-12-26 14:27:40|201554.5|201464.5|201532.5|201442.5|201554.5|201464.5|201531.9|201441.9|13
1735223270000|2024-12-26 14:27:50|201535|201445|201532|201442|201535|201445|201531.4|201441.4|8
1735223280000|2024-12-26 14:28:00|201531.9|201441.9|201530.9|201440.9|201536.3|201446.3|201530.6|201440.6|10
1735223290000|2024-12-26 14:28:10|201530.7|201440.7|201493.9|201403.9|201530.9|201440.9|201491.3|201401.3|13
1735223300000|2024-12-26 14:28:20|201492.4|201402.4|201492.6|201402.6|201493.9|201403.9|201492.4|201402.4|5
1735223310000|2024-12-26 14:28:30|201493.5|201403.5|201496.7|201406.7|201501.6|201411.6|201493.5|201403.5|6
1735223320000|2024-12-26 14:28:40|201496.5|201406.5|201498.9|201408.9|201498.9|201408.9|201496.3|201406.3|3
1735223330000|2024-12-26 14:28:50|201501.7|201411.7|201501.7|201411.7|201501.7|201411.7|201498.4|201408.4|3
1735223340000|2024-12-26 14:29:00|201501|201411|201499|201409|201502|201412|201499|201409|6
1735223350000|2024-12-26 14:29:10|201500.7|201410.7|201499.7|201409.7|201500.7|201410.7|201499|201409|5
1735223360000|2024-12-26 14:29:20|201499.4|201409.4|201501.9|201411.9|201502.2|201412.2|201499.4|201409.4|3
1735223370000|2024-12-26 14:29:30|201500.6|201410.6|201501.5|201411.5|201503.8|201413.8|201500.6|201410.6|6
1735223380000|2024-12-26 14:29:40|201501.8|201411.8|201502.3|201412.3|201504.2|201414.2|201498.5|201408.5|9
1735223390000|2024-12-26 14:29:50|201504.3|201414.3|201502|201412|201505.7|201415.7|201497.7|201407.7|12
1735223400000|2024-12-26 14:30:00|201499.9|201409.9|201499.1|201409.1|201501.5|201411.5|201494.5|201404.5|25
1735223410000|2024-12-26 14:30:10|201496.6|201406.6|201497.5|201407.5|201497.5|201407.5|201490.9|201400.9|8
1735223420000|2024-12-26 14:30:20|201495.7|201405.7|201498.6|201408.6|201498.9|201408.9|201495.6|201405.6|9
1735223430000|2024-12-26 14:30:30|201498.1|201408.1|201499.8|201409.8|201499.8|201409.8|201498.1|201408.1|3
1735223440000|2024-12-26 14:30:40|201500|201410|201447.5|201357.5|201500|201410|201444.5|201354.5|16
1735223450000|2024-12-26 14:30:50|201450|201360|201455.7|201365.7|201457.5|201367.5|201450|201360|8
1735223460000|2024-12-26 14:31:00|201454.8|201364.8|201451.5|201361.5|201455.8|201365.8|201451|201361|17
1735223470000|2024-12-26 14:31:10|201454.2|201364.2|201456.5|201366.5|201456.5|201366.5|201451.4|201361.4|10
1735223480000|2024-12-26 14:31:20|201452.5|201362.5|201452.5|201362.5|201458.2|201368.2|201451.5|201361.5|7
1735223490000|2024-12-26 14:31:30|201454.5|201364.5|201464.9|201374.9|201464.9|201374.9|201451.5|201361.5|12
1735223500000|2024-12-26 14:31:40|201464.7|201374.7|201464.9|201374.9|201464.9|201374.9|201464.7|201374.7|2
1735223510000|2024-12-26 14:31:50|201472.8|201382.8|201486.6|201396.6|201486.6|201396.6|201467.4|201377.4|5
1735223520000|2024-12-26 14:32:00|201486|201396|201481.4|201391.4|201488.3|201398.3|201478|201388|22
1735223530000|2024-12-26 14:32:10|201481.2|201391.2|201488.2|201398.2|201488.2|201398.2|201480.8|201390.8|18
1735223540000|2024-12-26 14:32:20|201482.8|201392.8|201491|201401|201491|201401|201482.2|201392.2|19
1735223550000|2024-12-26 14:32:30|201490.8|201400.8|201501.8|201411.8|201501.8|201411.8|201490.8|201400.8|13
1735223560000|2024-12-26 14:32:40|201502.6|201412.6|201496.4|201406.4|201502.6|201412.6|201490.8|201400.8|27
1735223570000|2024-12-26 14:32:50|201498.1|201408.1|201496.1|201406.1|201498.1|201408.1|201493.9|201403.9|10
1735223580000|2024-12-26 14:33:00|201492.4|201402.4|201451.9|201361.9|201492.9|201402.9|201432.1|201342.1|17
1735223590000|2024-12-26 14:33:10|201451.2|201361.2|201448.6|201358.6|201452.8|201362.8|201443.4|201353.4|13
1735223600000|2024-12-26 14:33:20|201449.7|201359.7|201452.1|201362.1|201454.2|201364.2|201444.8|201354.8|26
1735223610000|2024-12-26 14:33:30|201451.6|201361.6|201447.2|201357.2|201453.8|201363.8|201446.4|201356.4|21
1735223620000|2024-12-26 14:33:40|201447.1|201357.1|201445.7|201355.7|201449.9|201359.9|201445.6|201355.6|11
1735223630000|2024-12-26 14:33:50|201445.6|201355.6|201432.4|201342.4|201445.6|201355.6|201427.9|201337.9|16
1735223640000|2024-12-26 14:34:00|201430.2|201340.2|201373|201283|201430.2|201340.2|201372.9|201282.9|14
1735223650000|2024-12-26 14:34:10|201372.7|201282.7|201369.3|201279.3|201373.5|201283.5|201369.3|201279.3|8
1735223660000|2024-12-26 14:34:20|201371.6|201281.6|201373.1|201283.1|201373.2|201283.2|201370.9|201280.9|8
1735223670000|2024-12-26 14:34:30|201372.9|201282.9|201399.4|201309.4|201404.3|201314.3|201370.9|201280.9|15
1735223680000|2024-12-26 14:34:40|201413.3|201323.3|201435|201345|201439|201349|201413.1|201323.1|20
1735223690000|2024-12-26 14:34:50|201435.2|201345.2|201431.2|201341.2|201435.9|201345.9|201429.8|201339.8|22
1735223700000|2024-12-26 14:35:00|201430.9|201340.9|201426.4|201336.4|201435.5|201345.5|201426.4|201336.4|23
1735223710000|2024-12-26 14:35:10|201426.2|201336.2|201431.7|201341.7|201431.7|201341.7|201418.9|201328.9|14
1735223720000|2024-12-26 14:35:20|201431.4|201341.4|201440|201350|201440.8|201350.8|201426.5|201336.5|16
1735223730000|2024-12-26 14:35:30|201440.1|201350.1|201442.5|201352.5|201442.5|201352.5|201432.8|201342.8|19
1735223740000|2024-12-26 14:35:40|201440.8|201350.8|201438|201348|201442.2|201352.2|201437.7|201347.7|19
1735223750000|2024-12-26 14:35:50|201438.2|201348.2|201433.5|201343.5|201439.4|201349.4|201433.1|201343.1|16
1735223760000|2024-12-26 14:36:00|201433.6|201343.6|201430.5|201340.5|201442.1|201352.1|201427.9|201337.9|25
1735223770000|2024-12-26 14:36:10|201431.1|201341.1|201430.5|201340.5|201431.1|201341.1|201430.5|201340.5|3
1735223780000|2024-12-26 14:36:20|201431.3|201341.3|201430.6|201340.6|201431.5|201341.5|201428.2|201338.2|10
1735223790000|2024-12-26 14:36:30|201430.4|201340.4|201438.9|201348.9|201442.9|201352.9|201427.5|201337.5|14
1735223800000|2024-12-26 14:36:40|201438.7|201348.7|201447.6|201357.6|201449.4|201359.4|201438.7|201348.7|10
1735223810000|2024-12-26 14:36:50|201448.2|201358.2|201447.6|201357.6|201448.2|201358.2|201447.6|201357.6|4
1735223820000|2024-12-26 14:37:00|201445|201355|201452.4|201362.4|201452.4|201362.4|201428.3|201338.3|10
1735223830000|2024-12-26 14:37:10|201449.2|201359.2|201452.7|201362.7|201452.7|201362.7|201449.2|201359.2|3
1735223840000|2024-12-26 14:37:20|201452.9|201362.9|201452.9|201362.9|201453.4|201363.4|201452.7|201362.7|4
1735223850000|2024-12-26 14:37:30|201449.2|201359.2|201449|201359|201449.7|201359.7|201436.1|201346.1|4
1735223880000|2024-12-26 14:38:00|201449.2|201359.2|201455.1|201365.1|201455.1|201365.1|201442.6|201352.6|7
1735223890000|2024-12-26 14:38:10|201455.2|201365.2|201453|201363|201455.2|201365.2|201453|201363|3
1735223900000|2024-12-26 14:38:20|201452.6|201362.6|201452.6|201362.6|201452.6|201362.6|201452.3|201362.3|3
1735223910000|2024-12-26 14:38:30|201450.2|201360.2|201458|201368|201459.2|201369.2|201450.2|201360.2|8
1735223920000|2024-12-26 14:38:40|201457.8|201367.8|201459.6|201369.6|201459.6|201369.6|201457.8|201367.8|2
1735223930000|2024-12-26 14:38:50|201464.6|201374.6|201412.3|201322.3|201464.6|201374.6|201412.3|201322.3|7
1735223940000|2024-12-26 14:39:00|201414.1|201324.1|201444.9|201354.9|201451.8|201361.8|201412.9|201322.9|16
1735223950000|2024-12-26 14:39:10|201443.9|201353.9|201445|201355|201445.4|201355.4|201443.9|201353.9|5
1735223960000|2024-12-26 14:39:20|201445.2|201355.2|201449.6|201359.6|201450.1|201360.1|201445.2|201355.2|7
1735223970000|2024-12-26 14:39:30|201449.4|201359.4|201453.6|201363.6|201454.3|201364.3|201449.4|201359.4|12
1735223980000|2024-12-26 14:39:40|201451.4|201361.4|201450.9|201360.9|201451.9|201361.9|201450.9|201360.9|8
1735223990000|2024-12-26 14:39:50|201450.7|201360.7|201453.8|201363.8|201454.2|201364.2|201450.7|201360.7|8
1735224000000|2024-12-26 14:40:00|201453.9|201363.9|201496.1|201406.1|201499.4|201409.4|201452.2|201362.2|11
1735224010000|2024-12-26 14:40:10|201500.4|201410.4|201494.8|201404.8|201500.4|201410.4|201492.3|201402.3|17
1735224020000|2024-12-26 14:40:20|201496.5|201406.5|201498.7|201408.7|201500|201410|201492.1|201402.1|18
1735224030000|2024-12-26 14:40:30|201500|201410|201496.3|201406.3|201500.1|201410.1|201494.8|201404.8|13
1735224040000|2024-12-26 14:40:40|201496.4|201406.4|201496.3|201406.3|201496.4|201406.4|201494.9|201404.9|6
1735224050000|2024-12-26 14:40:50|201494.9|201404.9|201496.6|201406.6|201497.3|201407.3|201494.9|201404.9|8
1735224060000|2024-12-26 14:41:00|201494.6|201404.6|201497.5|201407.5|201499|201409|201494.1|201404.1|12
1735224070000|2024-12-26 14:41:10|201498.8|201408.8|201522.3|201432.3|201523.1|201433.1|201497.5|201407.5|12
1735224080000|2024-12-26 14:41:20|201521.1|201431.1|201515|201425|201521.1|201431.1|201514.5|201424.5|9
1735224090000|2024-12-26 14:41:30|201514.5|201424.5|201496.4|201406.4|201514.5|201424.5|201495.7|201405.7|10
1735224100000|2024-12-26 14:41:40|201496|201406|201515.6|201425.6|201516.1|201426.1|201492.7|201402.7|5
1735224110000|2024-12-26 14:41:50|201516.4|201426.4|201516.4|201426.4|201517.9|201427.9|201516.4|201426.4|5
1735224120000|2024-12-26 14:42:00|201516.1|201426.1|201515|201425|201523.8|201433.8|201515|201425|5
1735224130000|2024-12-26 14:42:10|201517.4|201427.4|201526.3|201436.3|201527.3|201437.3|201517.4|201427.4|6
1735224140000|2024-12-26 14:42:20|201526|201436|201524.6|201434.6|201526|201436|201522.4|201432.4|4
1735224150000|2024-12-26 14:42:30|201520.5|201430.5|201555.3|201465.3|201555.3|201465.3|201495.4|201405.4|15
1735224160000|2024-12-26 14:42:40|201553.8|201463.8|201527.9|201437.9|201553.8|201463.8|201527.7|201437.7|8
1735224170000|2024-12-26 14:42:50|201529.5|201439.5|201527.1|201437.1|201536.1|201446.1|201527.1|201437.1|12
1735224180000|2024-12-26 14:43:00|201526.8|201436.8|201534.8|201444.8|201535.3|201445.3|201526.4|201436.4|18
1735224190000|2024-12-26 14:43:10|201532.4|201442.4|201540.3|201450.3|201540.5|201450.5|201528.7|201438.7|14
1735224200000|2024-12-26 14:43:20|201537.8|201447.8|201539.5|201449.5|201539.5|201449.5|201535.5|201445.5|10
1735224210000|2024-12-26 14:43:30|201535.6|201445.6|201535.6|201445.6|201536.6|201446.6|201535.6|201445.6|3
1735224220000|2024-12-26 14:43:40|201535.8|201445.8|201536.8|201446.8|201537.5|201447.5|201535.8|201445.8|6
1735224230000|2024-12-26 14:43:50|201536.5|201446.5|201536.5|201446.5|201536.5|201446.5|201536.5|201446.5|1
1735224240000|2024-12-26 14:44:00|201535.8|201445.8|201535|201445|201535.8|201445.8|201535|201445|2
1735224250000|2024-12-26 14:44:10|201532.6|201442.6|201535.7|201445.7|201537.8|201447.8|201532.5|201442.5|15
1735224260000|2024-12-26 14:44:20|201536.2|201446.2|201536.2|201446.2|201536.2|201446.2|201536.2|201446.2|1
1735224270000|2024-12-26 14:44:30|201535|201445|201535.7|201445.7|201536.4|201446.4|201535|201445|5
1735224280000|2024-12-26 14:44:40|201536.3|201446.3|201536|201446|201537.5|201447.5|201536|201446|4
1735224290000|2024-12-26 14:44:50|201536.8|201446.8|201532.9|201442.9|201536.8|201446.8|201532.9|201442.9|7
1735224300000|2024-12-26 14:45:00|201532.8|201442.8|201533.9|201443.9|201534.4|201444.4|201531.6|201441.6|18
1735224310000|2024-12-26 14:45:10|201533.1|201443.1|201533.1|201443.1|201534.6|201444.6|201531.7|201441.7|13
1735224320000|2024-12-26 14:45:20|201533|201443|201535.5|201445.5|201536.5|201446.5|201531.5|201441.5|16
1735224330000|2024-12-26 14:45:30|201537.3|201447.3|201536.3|201446.3|201537.3|201447.3|201535.5|201445.5|4
1735224340000|2024-12-26 14:45:40|201535.8|201445.8|201537|201447|201537.7|201447.7|201535.8|201445.8|5
1735224350000|2024-12-26 14:45:50|201536.5|201446.5|201537|201447|201542.9|201452.9|201536.5|201446.5|10
1735224360000|2024-12-26 14:46:00|201536.2|201446.2|201521.2|201431.2|201536.2|201446.2|201496.9|201406.9|18
1735224370000|2024-12-26 14:46:10|201525.8|201435.8|201529.2|201439.2|201530.4|201440.4|201525.8|201435.8|11
1735224380000|2024-12-26 14:46:20|201528.4|201438.4|201528.8|201438.8|201529.6|201439.6|201521.4|201431.4|13
1735224390000|2024-12-26 14:46:30|201529|201439|201524.8|201434.8|201534.6|201444.6|201522.2|201432.2|15
1735224400000|2024-12-26 14:46:40|201521|201431|201530.7|201440.7|201530.7|201440.7|201521|201431|2
1735224410000|2024-12-26 14:46:50|201531.4|201441.4|201535.7|201445.7|201540|201450|201530.6|201440.6|7
1735224420000|2024-12-26 14:47:00|201536.2|201446.2|201540.1|201450.1|201540.1|201450.1|201536.2|201446.2|3
1735224430000|2024-12-26 14:47:10|201541.4|201451.4|201545.5|201455.5|201545.5|201455.5|201541.4|201451.4|5
1735224440000|2024-12-26 14:47:20|201544.7|201454.7|201532.7|201442.7|201544.7|201454.7|201532.7|201442.7|6
1735224450000|2024-12-26 14:47:30|201532.4|201442.4|201545.4|201455.4|201545.4|201455.4|201532.4|201442.4|8
1735224460000|2024-12-26 14:47:40|201544.2|201454.2|201543.6|201453.6|201545.4|201455.4|201542.7|201452.7|5
1735224470000|2024-12-26 14:47:50|201542.7|201452.7|201544.1|201454.1|201564.3|201474.3|201542.7|201452.7|11
1735224480000|2024-12-26 14:48:00|201542.4|201452.4|201543.3|201453.3|201543.3|201453.3|201537.4|201447.4|4
1735224490000|2024-12-26 14:48:10|201546.1|201456.1|201565.2|201475.2|201565.2|201475.2|201546.1|201456.1|10
1735224500000|2024-12-26 14:48:20|201565.1|201475.1|201561.5|201471.5|201565.1|201475.1|201551.9|201461.9|19
1735224510000|2024-12-26 14:48:30|201562.6|201472.6|201561.9|201471.9|201564.8|201474.8|201558.9|201468.9|9
1735224520000|2024-12-26 14:48:40|201563.8|201473.8|201563.8|201473.8|201564.2|201474.2|201563.1|201473.1|5
1735224530000|2024-12-26 14:48:50|201565.4|201475.4|201552.4|201462.4|201565.4|201475.4|201548.3|201458.3|13
1735224540000|2024-12-26 14:49:00|201550.9|201460.9|201546.6|201456.6|201569.2|201479.2|201541.9|201451.9|13
1735224550000|2024-12-26 14:49:10|201541.3|201451.3|201497.4|201407.4|201544.2|201454.2|201497.1|201407.1|14
1735224560000|2024-12-26 14:49:20|201496.4|201406.4|201495.4|201405.4|201497.4|201407.4|201494.6|201404.6|12
1735224570000|2024-12-26 14:49:30|201493.6|201403.6|201469|201379|201493.6|201403.6|201469|201379|15
1735224580000|2024-12-26 14:49:40|201468.1|201378.1|201486.5|201396.5|201491.8|201401.8|201468.1|201378.1|10
1735224590000|2024-12-26 14:49:50|201487.3|201397.3|201488.4|201398.4|201489.5|201399.5|201486.7|201396.7|7
1735224600000|2024-12-26 14:50:00|201487.2|201397.2|201458.3|201368.3|201487.2|201397.2|201455.8|201365.8|12
1735224610000|2024-12-26 14:50:10|201459.1|201369.1|201469.3|201379.3|201469.3|201379.3|201458.1|201368.1|9
1735224620000|2024-12-26 14:50:20|201466.6|201376.6|201458.1|201368.1|201466.6|201376.6|201455.6|201365.6|14
1735224630000|2024-12-26 14:50:30|201458.3|201368.3|201461.4|201371.4|201472.9|201382.9|201457.9|201367.9|17
1735224640000|2024-12-26 14:50:40|201458.2|201368.2|201457.7|201367.7|201458.4|201368.4|201457.7|201367.7|7
1735224650000|2024-12-26 14:50:50|201458.1|201368.1|201466.6|201376.6|201471.5|201381.5|201458.1|201368.1|17
1735224660000|2024-12-26 14:51:00|201465|201375|201454.4|201364.4|201465|201375|201448.6|201358.6|15
1735224670000|2024-12-26 14:51:10|201467.2|201377.2|201463.2|201373.2|201469.2|201379.2|201460.7|201370.7|9
1735224680000|2024-12-26 14:51:20|201470.7|201380.7|201497.9|201407.9|201498|201408|201470.7|201380.7|11
1735224690000|2024-12-26 14:51:30|201496.7|201406.7|201497.7|201407.7|201498.5|201408.5|201496.7|201406.7|10
1735224700000|2024-12-26 14:51:40|201497.6|201407.6|201508|201418|201511.4|201421.4|201497.6|201407.6|12
1735224710000|2024-12-26 14:51:50|201508.5|201418.5|201506.5|201416.5|201508.5|201418.5|201506.5|201416.5|2
1735224720000|2024-12-26 14:52:00|201508.8|201418.8|201549.9|201459.9|201550.2|201460.2|201508.8|201418.8|14
1735224730000|2024-12-26 14:52:10|201547.7|201457.7|201550|201460|201550|201460|201546.2|201456.2|14
1735224740000|2024-12-26 14:52:20|201548.4|201458.4|201539.8|201449.8|201550|201460|201539.8|201449.8|9
1735224750000|2024-12-26 14:52:30|201541.5|201451.5|201508.1|201418.1|201544.5|201454.5|201508.1|201418.1|7
1735224760000|2024-12-26 14:52:40|201508.9|201418.9|201512|201422|201512.4|201422.4|201508.6|201418.6|13
1735224770000|2024-12-26 14:52:50|201511.9|201421.9|201497.4|201407.4|201524.2|201434.2|201496.3|201406.3|21
1735224780000|2024-12-26 14:53:00|201495.6|201405.6|201495.6|201405.6|201498.9|201408.9|201495.6|201405.6|6
1735224790000|2024-12-26 14:53:10|201495.2|201405.2|201495.2|201405.2|201495.2|201405.2|201495.2|201405.2|1
1735224800000|2024-12-26 14:53:20|201494.9|201404.9|201510.4|201420.4|201520.8|201430.8|201494.9|201404.9|13
1735224810000|2024-12-26 14:53:30|201510.2|201420.2|201510.7|201420.7|201515.7|201425.7|201508.8|201418.8|10
1735224820000|2024-12-26 14:53:40|201510.5|201420.5|201501|201411|201520.1|201430.1|201496|201406|16
1735224830000|2024-12-26 14:53:50|201528.3|201438.3|201515.1|201425.1|201528.3|201438.3|201515.1|201425.1|9
1735224840000|2024-12-26 14:54:00|201514.9|201424.9|201522.2|201432.2|201524.7|201434.7|201514.9|201424.9|7
1735224850000|2024-12-26 14:54:10|201527.5|201437.5|201518.2|201428.2|201527.5|201437.5|201518.2|201428.2|19
1735224860000|2024-12-26 14:54:20|201518.1|201428.1|201521.1|201431.1|201522.3|201432.3|201504.3|201414.3|15
1735224870000|2024-12-26 14:54:30|201521|201431|201520.5|201430.5|201521|201431|201520.3|201430.3|6
1735224890000|2024-12-26 14:54:50|201521.1|201431.1|201501.5|201411.5|201521.6|201431.6|201501.1|201411.1|14
1735224900000|2024-12-26 14:55:00|201501.1|201411.1|201466.3|201376.3|201502.8|201412.8|201466.3|201376.3|17
1735224910000|2024-12-26 14:55:10|201468|201378|201463.4|201373.4|201471|201381|201462.3|201372.3|12
1735224930000|2024-12-26 14:55:30|201462.4|201372.4|201427.5|201337.5|201462.4|201372.4|201420.1|201330.1|21
1735224940000|2024-12-26 14:55:40|201428.5|201338.5|201432.4|201342.4|201440|201350|201427.8|201337.8|15
1735224950000|2024-12-26 14:55:50|201431.4|201341.4|201419.8|201329.8|201431.4|201341.4|201419.8|201329.8|7
1735224960000|2024-12-26 14:56:00|201419.3|201329.3|201419.2|201329.2|201420.5|201330.5|201417.5|201327.5|11
1735224970000|2024-12-26 14:56:10|201418.9|201328.9|201408.2|201318.2|201419.2|201329.2|201407|201317|11
1735224980000|2024-12-26 14:56:20|201408.5|201318.5|201386.9|201296.9|201417.5|201327.5|201384.4|201294.4|16
1735224990000|2024-12-26 14:56:30|201384.4|201294.4|201382.2|201292.2|201384.4|201294.4|201382.2|201292.2|3
1735225000000|2024-12-26 14:56:40|201384.5|201294.5|201393.1|201303.1|201397.6|201307.6|201384.5|201294.5|9
1735225010000|2024-12-26 14:56:50|201390.9|201300.9|201414.2|201324.2|201420.2|201330.2|201386|201296|22
1735225020000|2024-12-26 14:57:00|201414.3|201324.3|201414.3|201324.3|201414.4|201324.4|201413.9|201323.9|6
1735225030000|2024-12-26 14:57:10|201414.4|201324.4|201414.4|201324.4|201414.4|201324.4|201414.3|201324.3|5
1735225040000|2024-12-26 14:57:20|201415.9|201325.9|201423.2|201333.2|201423.2|201333.2|201415.9|201325.9|2
1735225060000|2024-12-26 14:57:40|201427.3|201337.3|201446.9|201356.9|201448.8|201358.8|201427.3|201337.3|10
1735225070000|2024-12-26 14:57:50|201443.4|201353.4|201434.6|201344.6|201444|201354|201429.1|201339.1|13
1735225080000|2024-12-26 14:58:00|201435.1|201345.1|201441.9|201351.9|201441.9|201351.9|201427.5|201337.5|10
1735225090000|2024-12-26 14:58:10|201440.3|201350.3|201459.3|201369.3|201459.5|201369.5|201440.3|201350.3|7
1735225100000|2024-12-26 14:58:20|201459|201369|201424.6|201334.6|201459|201369|201424.6|201334.6|8
1735225110000|2024-12-26 14:58:30|201421.5|201331.5|201422.8|201332.8|201423|201333|201421.1|201331.1|4
1735225120000|2024-12-26 14:58:40|201423.2|201333.2|201423.2|201333.2|201423.2|201333.2|201420.8|201330.8|3
1735225130000|2024-12-26 14:58:50|201424.9|201334.9|201427.2|201337.2|201428|201338|201424.9|201334.9|3
1735225140000|2024-12-26 14:59:00|201425.5|201335.5|201424.4|201334.4|201427.2|201337.2|201422.5|201332.5|14
1735225160000|2024-12-26 14:59:20|201422.1|201332.1|201426.6|201336.6|201426.7|201336.7|201422.1|201332.1|6
1735225170000|2024-12-26 14:59:30|201425|201335|201425.7|201335.7|201430.6|201340.6|201425|201335|7
1735225180000|2024-12-26 14:59:40|201423.5|201333.5|201425.8|201335.8|201426.7|201336.7|201423|201333|12
1735225190000|2024-12-26 14:59:50|201425.1|201335.1|201428|201338|201428.1|201338.1|201423.6|201333.6|9
1735225200000|2024-12-26 15:00:00|201426.1|201336.1|201427.1|201337.1|201429.4|201339.4|201424.5|201334.5|27
1735225210000|2024-12-26 15:00:10|201426.6|201336.6|201434.7|201344.7|201434.7|201344.7|201424.4|201334.4|17
1735225220000|2024-12-26 15:00:20|201434.1|201344.1|201444.5|201354.5|201444.5|201354.5|201431.7|201341.7|11
1735225230000|2024-12-26 15:00:30|201454.4|201364.4|201423.4|201333.4|201454.4|201364.4|201423.4|201333.4|22
1735225240000|2024-12-26 15:00:40|201423.7|201333.7|201423.4|201333.4|201424.2|201334.2|201423.4|201333.4|9
1735225250000|2024-12-26 15:00:50|201423.9|201333.9|201423.1|201333.1|201423.9|201333.9|201423.1|201333.1|8
1735225260000|2024-12-26 15:01:00|201423.2|201333.2|201424.5|201334.5|201425|201335|201423.2|201333.2|10
1735225270000|2024-12-26 15:01:10|201424|201334|201423.5|201333.5|201428.7|201338.7|201422.7|201332.7|18
1735225280000|2024-12-26 15:01:20|201427.7|201337.7|201426.2|201336.2|201429.2|201339.2|201426.2|201336.2|22
1735225290000|2024-12-26 15:01:30|201427.4|201337.4|201427.4|201337.4|201427.4|201337.4|201426.2|201336.2|19
1735225300000|2024-12-26 15:01:40|201426.7|201336.7|201451.9|201361.9|201455.1|201365.1|201426.4|201336.4|18
1735225310000|2024-12-26 15:01:50|201454.9|201364.9|201454.6|201364.6|201455|201365|201450.8|201360.8|15
1735225320000|2024-12-26 15:02:00|201452.6|201362.6|201464.6|201374.6|201475.8|201385.8|201452.6|201362.6|12
1735225330000|2024-12-26 15:02:10|201464.4|201374.4|201467.4|201377.4|201468.4|201378.4|201464.4|201374.4|5
1735225340000|2024-12-26 15:02:20|201468.2|201378.2|201467.9|201377.9|201468.6|201378.6|201466.9|201376.9|8
1735225350000|2024-12-26 15:02:30|201467.7|201377.7|201466.7|201376.7|201467.7|201377.7|201466.7|201376.7|2
1735225360000|2024-12-26 15:02:40|201467.4|201377.4|201471.8|201381.8|201473.1|201383.1|201467.4|201377.4|5
1735225370000|2024-12-26 15:02:50|201469.7|201379.7|201465.7|201375.7|201470|201380|201465.7|201375.7|7
1735225380000|2024-12-26 15:03:00|201465.3|201375.3|201437|201347|201465.3|201375.3|201427.5|201337.5|9
1735225390000|2024-12-26 15:03:10|201436.7|201346.7|201427.9|201337.9|201437.7|201347.7|201425.9|201335.9|8
1735225400000|2024-12-26 15:03:20|201427.7|201337.7|201422|201332|201427.7|201337.7|201420.4|201330.4|6
1735225410000|2024-12-26 15:03:30|201420|201330|201437.4|201347.4|201437.4|201347.4|201420|201330|9
1735225420000|2024-12-26 15:03:40|201438.1|201348.1|201425.2|201335.2|201438.1|201348.1|201421.3|201331.3|15
1735225430000|2024-12-26 15:03:50|201424.4|201334.4|201425|201335|201427.3|201337.3|201423.9|201333.9|20
1735225440000|2024-12-26 15:04:00|201426|201336|201419.3|201329.3|201428.7|201338.7|201412.2|201322.2|22
1735225450000|2024-12-26 15:04:10|201422.2|201332.2|201421.7|201331.7|201423.2|201333.2|201420|201330|9
1735225460000|2024-12-26 15:04:20|201422|201332|201421.7|201331.7|201422|201332|201421.7|201331.7|2
1735225470000|2024-12-26 15:04:30|201422|201332|201429|201339|201429|201339|201422|201332|7
1735225480000|2024-12-26 15:04:40|201428.4|201338.4|201426.4|201336.4|201429.9|201339.9|201426.4|201336.4|18
1735225490000|2024-12-26 15:04:50|201426.2|201336.2|201428.9|201338.9|201428.9|201338.9|201425.5|201335.5|8
1735225500000|2024-12-26 15:05:00|201430.5|201340.5|201462.8|201372.8|201463.7|201373.7|201428.9|201338.9|15
1735225510000|2024-12-26 15:05:10|201460.7|201370.7|201461.3|201371.3|201465.4|201375.4|201457.4|201367.4|14
1735225520000|2024-12-26 15:05:20|201461.1|201371.1|201461.3|201371.3|201461.3|201371.3|201460.8|201370.8|4
1735225530000|2024-12-26 15:05:30|201461.1|201371.1|201460.8|201370.8|201461.6|201371.6|201460.6|201370.6|8
1735225540000|2024-12-26 15:05:40|201460.6|201370.6|201467.1|201377.1|201467.1|201377.1|201460.6|201370.6|7
1735225550000|2024-12-26 15:05:50|201466.3|201376.3|201466.3|201376.3|201468.3|201378.3|201466.3|201376.3|6
1735225560000|2024-12-26 15:06:00|201466.9|201376.9|201466.1|201376.1|201466.9|201376.9|201464.7|201374.7|6
1735225570000|2024-12-26 15:06:10|201465.3|201375.3|201463.2|201373.2|201466.1|201376.1|201458.7|201368.7|6
1735225580000|2024-12-26 15:06:20|201463.4|201373.4|201463.4|201373.4|201463.4|201373.4|201456.8|201366.8|14
1735225590000|2024-12-26 15:06:30|201461.7|201371.7|201463|201373|201463.5|201373.5|201455|201365|15
1735225600000|2024-12-26 15:06:40|201464.8|201374.8|201465.3|201375.3|201466|201376|201464.8|201374.8|8
1735225610000|2024-12-26 15:06:50|201465.5|201375.5|201456.8|201366.8|201466.5|201376.5|201456.4|201366.4|8
1735225630000|2024-12-26 15:07:10|201456.7|201366.7|201456.7|201366.7|201457.2|201367.2|201456.7|201366.7|8
1735225640000|2024-12-26 15:07:20|201457.4|201367.4|201471.4|201381.4|201475.8|201385.8|201457.4|201367.4|14
1735225650000|2024-12-26 15:07:30|201471|201381|201470.8|201380.8|201471.5|201381.5|201470.7|201380.7|5
1735225660000|2024-12-26 15:07:40|201470|201380|201472|201382|201472|201382|201470|201380|6
1735225670000|2024-12-26 15:07:50|201476.4|201386.4|201472.9|201382.9|201478.8|201388.8|201472.9|201382.9|5
1735225680000|2024-12-26 15:08:00|201478.1|201388.1|201479|201389|201479|201389|201472.9|201382.9|9
1735225690000|2024-12-26 15:08:10|201475|201385|201472.8|201382.8|201479.6|201389.6|201472.8|201382.8|6
1735225700000|2024-12-26 15:08:20|201472.2|201382.2|201472.8|201382.8|201478.8|201388.8|201472.2|201382.2|8
1735225710000|2024-12-26 15:08:30|201473.2|201383.2|201478.7|201388.7|201494|201404|201472.8|201382.8|9
1735225720000|2024-12-26 15:08:40|201477.1|201387.1|201477.1|201387.1|201478.7|201388.7|201477.1|201387.1|3
1735225730000|2024-12-26 15:08:50|201478.1|201388.1|201478.7|201388.7|201478.7|201388.7|201478.1|201388.1|2
1735225740000|2024-12-26 15:09:00|201477.1|201387.1|201474.3|201384.3|201478.9|201388.9|201474.3|201384.3|8
1735225750000|2024-12-26 15:09:10|201474.1|201384.1|201474.3|201384.3|201474.3|201384.3|201474.1|201384.1|2
1735225760000|2024-12-26 15:09:20|201474.9|201384.9|201479.1|201389.1|201479.1|201389.1|201474.3|201384.3|6
1735225770000|2024-12-26 15:09:30|201474.3|201384.3|201477.8|201387.8|201479.2|201389.2|201474.3|201384.3|8
1735225780000|2024-12-26 15:09:40|201474.8|201384.8|201474.8|201384.8|201474.8|201384.8|201474.8|201384.8|1
1735225790000|2024-12-26 15:09:50|201469.7|201379.7|201476.4|201386.4|201476.6|201386.6|201469.7|201379.7|5
1735225800000|2024-12-26 15:10:00|201475.4|201385.4|201475.6|201385.6|201476.8|201386.8|201475.4|201385.4|4
1735225810000|2024-12-26 15:10:10|201470.6|201380.6|201469.7|201379.7|201470.6|201380.6|201469.7|201379.7|2
1735225820000|2024-12-26 15:10:20|201473|201383|201471.4|201381.4|201473|201383|201471.4|201381.4|2
1735225830000|2024-12-26 15:10:30|201470.1|201380.1|201461|201371|201471.4|201381.4|201459.8|201369.8|9
1735225840000|2024-12-26 15:10:40|201461.2|201371.2|201468.8|201378.8|201468.8|201378.8|201461.2|201371.2|6
1735225850000|2024-12-26 15:10:50|201470.5|201380.5|201471.2|201381.2|201471.7|201381.7|201470.5|201380.5|5
1735225860000|2024-12-26 15:11:00|201470.8|201380.8|201470.8|201380.8|201470.8|201380.8|201470.8|201380.8|1
1735225870000|2024-12-26 15:11:10|201470|201380|201472|201382|201472.4|201382.4|201470|201380|5
1735225880000|2024-12-26 15:11:20|201473|201383|201529.5|201439.5|201530.9|201440.9|201466.5|201376.5|16
1735225890000|2024-12-26 15:11:30|201529.7|201439.7|201531.3|201441.3|201533.2|201443.2|201529.5|201439.5|26
1735225900000|2024-12-26 15:11:40|201532.8|201442.8|201520.9|201430.9|201532.8|201442.8|201520.4|201430.4|18
1735225910000|2024-12-26 15:11:50|201522.8|201432.8|201520|201430|201522.8|201432.8|201520|201430|9
1735225920000|2024-12-26 15:12:00|201520.2|201430.2|201520.5|201430.5|201521.2|201431.2|201520|201430|6
1735225930000|2024-12-26 15:12:10|201520|201430|201521|201431|201522|201432|201520|201430|9
1735225940000|2024-12-26 15:12:20|201520|201430|201515.4|201425.4|201523.8|201433.8|201514|201424|15
1735225950000|2024-12-26 15:12:30|201514|201424|201517.7|201427.7|201517.7|201427.7|201514|201424|8
1735225960000|2024-12-26 15:12:40|201517.1|201427.1|201520.1|201430.1|201520.1|201430.1|201517.1|201427.1|2
1735225970000|2024-12-26 15:12:50|201518.4|201428.4|201526.8|201436.8|201530.8|201440.8|201516.3|201426.3|9
1735225980000|2024-12-26 15:13:00|201527|201437|201527.6|201437.6|201542|201452|201526|201436|11
1735225990000|2024-12-26 15:13:10|201529.2|201439.2|201521.8|201431.8|201529.2|201439.2|201521.8|201431.8|14
1735226000000|2024-12-26 15:13:20|201523|201433|201525.6|201435.6|201526.4|201436.4|201523|201433|5
1735226010000|2024-12-26 15:13:30|201525.8|201435.8|201519.6|201429.6|201526.4|201436.4|201515.1|201425.1|9
1735226020000|2024-12-26 15:13:40|201519.8|201429.8|201520.6|201430.6|201520.6|201430.6|201519.6|201429.6|8
1735226030000|2024-12-26 15:13:50|201519.6|201429.6|201519.2|201429.2|201521.2|201431.2|201502.9|201412.9|10
1735226040000|2024-12-26 15:14:00|201520|201430|201520|201430|201520.4|201430.4|201520|201430|5
1735226050000|2024-12-26 15:14:10|201520.4|201430.4|201520|201430|201520.8|201430.8|201520|201430|3
1735226070000|2024-12-26 15:14:30|201517.3|201427.3|201513.5|201423.5|201517.3|201427.3|201513.5|201423.5|2
1735226080000|2024-12-26 15:14:40|201513.2|201423.2|201495.2|201405.2|201513.5|201423.5|201495.2|201405.2|11
1735226090000|2024-12-26 15:14:50|201496|201406|201487.8|201397.8|201496|201406|201487.8|201397.8|11
1735226100000|2024-12-26 15:15:00|201488.8|201398.8|201494.7|201404.7|201494.8|201404.8|201488.6|201398.6|9
1735226110000|2024-12-26 15:15:10|201495.4|201405.4|201504.2|201414.2|201504.4|201414.4|201494|201404|13
1735226120000|2024-12-26 15:15:20|201503.4|201413.4|201501|201411|201504.7|201414.7|201499|201409|20
1735226130000|2024-12-26 15:15:30|201520.5|201430.5|201520.1|201430.1|201520.5|201430.5|201520.1|201430.1|2
1735226140000|2024-12-26 15:15:40|201521.1|201431.1|201520.1|201430.1|201521.1|201431.1|201520.1|201430.1|2
1735226150000|2024-12-26 15:15:50|201520.9|201430.9|201522.9|201432.9|201523.7|201433.7|201520.9|201430.9|4
1735226160000|2024-12-26 15:16:00|201521.1|201431.1|201523.8|201433.8|201523.8|201433.8|201520.3|201430.3|12
1735226180000|2024-12-26 15:16:20|201524|201434|201529.4|201439.4|201533.8|201443.8|201524|201434|4
1735226190000|2024-12-26 15:16:30|201528|201438|201520.8|201430.8|201528|201438|201520.1|201430.1|13
1735226200000|2024-12-26 15:16:40|201520.1|201430.1|201521.8|201431.8|201522.8|201432.8|201509.4|201419.4|14
1735226210000|2024-12-26 15:16:50|201522.6|201432.6|201523|201433|201524.2|201434.2|201522|201432|7
1735226220000|2024-12-26 15:17:00|201524.2|201434.2|201523.2|201433.2|201524.8|201434.8|201522.8|201432.8|18
1735226230000|2024-12-26 15:17:10|201523.8|201433.8|201514.8|201424.8|201525.2|201435.2|201509.6|201419.6|14
1735226240000|2024-12-26 15:17:20|201515|201425|201521|201431|201522|201432|201506.4|201416.4|13
1735226250000|2024-12-26 15:17:30|201520.8|201430.8|201524.5|201434.5|201524.5|201434.5|201520.8|201430.8|11
1735226260000|2024-12-26 15:17:40|201523.5|201433.5|201523.7|201433.7|201524.6|201434.6|201521.6|201431.6|11
1735226270000|2024-12-26 15:17:50|201520.7|201430.7|201522.5|201432.5|201522.5|201432.5|201520.7|201430.7|4
1735226280000|2024-12-26 15:18:00|201524.3|201434.3|201518.7|201428.7|201525.8|201435.8|201517.2|201427.2|12
1735226290000|2024-12-26 15:18:10|201517.9|201427.9|201514.7|201424.7|201517.9|201427.9|201497.8|201407.8|10
1735226300000|2024-12-26 15:18:20|201516.4|201426.4|201525|201435|201525|201435|201516.2|201426.2|14
1735226310000|2024-12-26 15:18:30|201524.8|201434.8|201525|201435|201525|201435|201523.2|201433.2|10
1735226320000|2024-12-26 15:18:40|201526.4|201436.4|201525.8|201435.8|201526.4|201436.4|201525.8|201435.8|3
1735226330000|2024-12-26 15:18:50|201524|201434|201523.4|201433.4|201524|201434|201523.4|201433.4|9
1735226340000|2024-12-26 15:19:00|201522.5|201432.5|201522.5|201432.5|201522.5|201432.5|201522.5|201432.5|1
1735226350000|2024-12-26 15:19:10|201522.3|201432.3|201515.7|201425.7|201522.5|201432.5|201514.5|201424.5|9
1735226360000|2024-12-26 15:19:20|201514.9|201424.9|201513.2|201423.2|201515.7|201425.7|201513.2|201423.2|4
1735226370000|2024-12-26 15:19:30|201511.7|201421.7|201496.3|201406.3|201511.7|201421.7|201496.3|201406.3|3
1735226380000|2024-12-26 15:19:40|201496.1|201406.1|201506.5|201416.5|201506.5|201416.5|201494.7|201404.7|11
1735226390000|2024-12-26 15:19:50|201506|201416|201508.4|201418.4|201508.4|201418.4|201506|201416|3
1735226400000|2024-12-26 15:20:00|201510|201420|201522.8|201432.8|201524.8|201434.8|201510|201420|10
1735226410000|2024-12-26 15:20:10|201523.2|201433.2|201521.2|201431.2|201525|201435|201521.2|201431.2|9
1735226420000|2024-12-26 15:20:20|201522.4|201432.4|201521.4|201431.4|201523.4|201433.4|201521.2|201431.2|8
1735226430000|2024-12-26 15:20:30|201521.2|201431.2|201521.2|201431.2|201521.2|201431.2|201521.2|201431.2|1
1735226440000|2024-12-26 15:20:40|201521.9|201431.9|201516|201426|201522.3|201432.3|201515.7|201425.7|12
1735226450000|2024-12-26 15:20:50|201519.4|201429.4|201519.4|201429.4|201519.4|201429.4|201516|201426|3
1735226470000|2024-12-26 15:21:10|201519|201429|201510|201420|201519|201429|201510|201420|4
1735226480000|2024-12-26 15:21:20|201506.7|201416.7|201513.2|201423.2|201513.4|201423.4|201505|201415|10
1735226490000|2024-12-26 15:21:30|201514.2|201424.2|201513.2|201423.2|201514.2|201424.2|201513.2|201423.2|2
1735226500000|2024-12-26 15:21:40|201512.3|201422.3|201513.3|201423.3|201513.5|201423.5|201511.3|201421.3|8
1735226510000|2024-12-26 15:21:50|201514|201424|201500.3|201410.3|201514.2|201424.2|201500.3|201410.3|18
1735226520000|2024-12-26 15:22:00|201501|201411|201501.4|201411.4|201504.5|201414.5|201500.4|201410.4|9
1735226530000|2024-12-26 15:22:10|201501.8|201411.8|201501.8|201411.8|201501.8|201411.8|201501.8|201411.8|1
1735226540000|2024-12-26 15:22:20|201503|201413|201503|201413|201503|201413|201503|201413|1
1735226550000|2024-12-26 15:22:30|201502.2|201412.2|201498.3|201408.3|201503.3|201413.3|201496.5|201406.5|6
1735226560000|2024-12-26 15:22:40|201497|201407|201497.5|201407.5|201497.5|201407.5|201493.3|201403.3|9
1735226570000|2024-12-26 15:22:50|201498.1|201408.1|201502.9|201412.9|201503.5|201413.5|201498.1|201408.1|12
1735226580000|2024-12-26 15:23:00|201504.3|201414.3|201505.7|201415.7|201505.7|201415.7|201504.3|201414.3|2
1735226590000|2024-12-26 15:23:10|201504.4|201414.4|201501|201411|201504.4|201414.4|201500.3|201410.3|5
1735226600000|2024-12-26 15:23:20|201500.8|201410.8|201501.7|201411.7|201504|201414|201499.1|201409.1|16
1735226610000|2024-12-26 15:23:30|201502.9|201412.9|201500.8|201410.8|201502.9|201412.9|201500.8|201410.8|5
1735226620000|2024-12-26 15:23:40|201503.5|201413.5|201521.1|201431.1|201525.3|201435.3|201503.5|201413.5|9
1735226630000|2024-12-26 15:23:50|201519|201429|201519.8|201429.8|201519.9|201429.9|201517.7|201427.7|13
1735226640000|2024-12-26 15:24:00|201518.8|201428.8|201519.5|201429.5|201522.2|201432.2|201517.5|201427.5|14
1735226650000|2024-12-26 15:24:10|201522|201432|201519|201429|201523.6|201433.6|201519|201429|7
1735226660000|2024-12-26 15:24:20|201520.2|201430.2|201508.7|201418.7|201524|201434|201508.1|201418.1|10
1735226670000|2024-12-26 15:24:30|201505.7|201415.7|201507.2|201417.2|201508.5|201418.5|201504.3|201414.3|17
1735226680000|2024-12-26 15:24:40|201505.8|201415.8|201504.7|201414.7|201505.8|201415.8|201504.4|201414.4|3
1735226690000|2024-12-26 15:24:50|201506.9|201416.9|201515|201425|201515.7|201425.7|201506.9|201416.9|7
1735226700000|2024-12-26 15:25:00|201516.8|201426.8|201518.5|201428.5|201520.7|201430.7|201515.6|201425.6|13
1735226710000|2024-12-26 15:25:10|201517.6|201427.6|201515.6|201425.6|201517.6|201427.6|201515.6|201425.6|3
1735226720000|2024-12-26 15:25:20|201515.5|201425.5|201517.3|201427.3|201517.3|201427.3|201515.3|201425.3|10
1735226730000|2024-12-26 15:25:30|201518.3|201428.3|201505.4|201415.4|201518.3|201428.3|201503.9|201413.9|11
1735226740000|2024-12-26 15:25:40|201506|201416|201524.8|201434.8|201526.4|201436.4|201505.4|201415.4|11
1735226750000|2024-12-26 15:25:50|201523.8|201433.8|201520.2|201430.2|201523.8|201433.8|201520.2|201430.2|6
1735226760000|2024-12-26 15:26:00|201522.4|201432.4|201520.5|201430.5|201523|201433|201520.2|201430.2|7
1735226770000|2024-12-26 15:26:10|201521.2|201431.2|201523.5|201433.5|201524.8|201434.8|201521.2|201431.2|9
1735226780000|2024-12-26 15:26:20|201523.8|201433.8|201553|201463|201553|201463|201518.5|201428.5|12
1735226790000|2024-12-26 15:26:30|201551.5|201461.5|201551.9|201461.9|201551.9|201461.9|201551.2|201461.2|3
1735226800000|2024-12-26 15:26:40|201551.2|201461.2|201551.2|201461.2|201551.7|201461.7|201549.5|201459.5|8
1735226820000|2024-12-26 15:27:00|201551.8|201461.8|201545.5|201455.5|201552.5|201462.5|201544.2|201454.2|9
1735226830000|2024-12-26 15:27:10|201545.2|201455.2|201545.5|201455.5|201546.5|201456.5|201545.2|201455.2|4
1735226840000|2024-12-26 15:27:20|201544.5|201454.5|201544.2|201454.2|201545.5|201455.5|201544.2|201454.2|9
1735226850000|2024-12-26 15:27:30|201544.9|201454.9|201537.2|201447.2|201544.9|201454.9|201532.3|201442.3|11
1735226860000|2024-12-26 15:27:40|201536.7|201446.7|201535|201445|201536.7|201446.7|201534|201444|5
1735226870000|2024-12-26 15:27:50|201530.9|201440.9|201532.9|201442.9|201536|201446|201530.7|201440.7|10
1735226880000|2024-12-26 15:28:00|201533.2|201443.2|201543|201453|201543|201453|201533.2|201443.2|8
1735226890000|2024-12-26 15:28:10|201544.7|201454.7|201552.2|201462.2|201552.2|201462.2|201544.7|201454.7|5
1735226900000|2024-12-26 15:28:20|201554.2|201464.2|201553.4|201463.4|201554.2|201464.2|201552.2|201462.2|11
1735226910000|2024-12-26 15:28:30|201552.4|201462.4|201548.3|201458.3|201553.8|201463.8|201548.3|201458.3|8
1735226920000|2024-12-26 15:28:40|201550.8|201460.8|201549.4|201459.4|201551|201461|201549.4|201459.4|3
1735226930000|2024-12-26 15:28:50|201548.5|201458.5|201547.6|201457.6|201549.5|201459.5|201547.6|201457.6|6
1735226940000|2024-12-26 15:29:00|201547.3|201457.3|201538.7|201448.7|201548|201458|201532.9|201442.9|11
1735226950000|2024-12-26 15:29:10|201538.3|201448.3|201538.4|201448.4|201539.2|201449.2|201538.3|201448.3|6
1735226960000|2024-12-26 15:29:20|201537.2|201447.2|201537.2|201447.2|201538.7|201448.7|201537.2|201447.2|4
1735226970000|2024-12-26 15:29:30|201536.4|201446.4|201538.3|201448.3|201539.3|201449.3|201536.4|201446.4|5
1735226980000|2024-12-26 15:29:40|201537|201447|201533.5|201443.5|201537|201447|201532.3|201442.3|4
1735226990000|2024-12-26 15:29:50|201532.7|201442.7|201540.7|201450.7|201540.7|201450.7|201532.7|201442.7|8
1735227000000|2024-12-26 15:30:00|201540|201450|201540|201450|201540|201450|201539|201449|4
1735227010000|2024-12-26 15:30:10|201540.2|201450.2|201540.2|201450.2|201540.2|201450.2|201540|201450|3
1735227030000|2024-12-26 15:30:30|201540.3|201450.3|201538.5|201448.5|201541.5|201451.5|201538.3|201448.3|6
1735227040000|2024-12-26 15:30:40|201537.8|201447.8|201538.2|201448.2|201538.5|201448.5|201537.8|201447.8|4
1735227060000|2024-12-26 15:31:00|201537.4|201447.4|201537.5|201447.5|201538.8|201448.8|201537.4|201447.4|3
1735227070000|2024-12-26 15:31:10|201536.8|201446.8|201536.3|201446.3|201536.8|201446.8|201536.3|201446.3|2
1735227080000|2024-12-26 15:31:20|201534.2|201444.2|201535.2|201445.2|201535.2|201445.2|201532.4|201442.4|9
1735227090000|2024-12-26 15:31:30|201536.4|201446.4|201590.5|201500.5|201590.8|201500.8|201536.4|201446.4|12
1735227100000|2024-12-26 15:31:40|201592.2|201502.2|201639.4|201549.4|201641.6|201551.6|201590.8|201500.8|14
1735227110000|2024-12-26 15:31:50|201636.9|201546.9|201692.7|201602.7|201692.7|201602.7|201636.9|201546.9|8
1735227120000|2024-12-26 15:32:00|201694.3|201604.3|201729.2|201639.2|201729.4|201639.4|201694.3|201604.3|9
1735227130000|2024-12-26 15:32:10|201727.4|201637.4|201740.3|201650.3|201740.3|201650.3|201727.1|201637.1|12
1735227140000|2024-12-26 15:32:20|201738.7|201648.7|201836.8|201746.8|201838.7|201748.7|201738.7|201648.7|18
1735227150000|2024-12-26 15:32:30|201835.1|201745.1|201832.1|201742.1|201835.1|201745.1|201826.2|201736.2|17
1735227160000|2024-12-26 15:32:40|201832.5|201742.5|201875.8|201785.8|201876.8|201786.8|201832.5|201742.5|18
1735227170000|2024-12-26 15:32:50|201872.5|201782.5|201838.8|201748.8|201872.5|201782.5|201835.5|201745.5|9
1735227180000|2024-12-26 15:33:00|201846.6|201756.6|201838.6|201748.6|201873.9|201783.9|201836.2|201746.2|18
1735227190000|2024-12-26 15:33:10|201840.2|201750.2|201840.2|201750.2|201840.2|201750.2|201840.2|201750.2|1
1735227200000|2024-12-26 15:33:20|201842.2|201752.2|201837.3|201747.3|201842.2|201752.2|201837.3|201747.3|4
1735227210000|2024-12-26 15:33:30|201834.3|201744.3|201838.2|201748.2|201838.2|201748.2|201834.3|201744.3|2
1735227220000|2024-12-26 15:33:40|201836.8|201746.8|201758.4|201668.4|201836.8|201746.8|201758.4|201668.4|14
1735227230000|2024-12-26 15:33:50|201759.4|201669.4|201753|201663|201762.6|201672.6|201753|201663|14
1735227240000|2024-12-26 15:34:00|201751.4|201661.4|201750.8|201660.8|201751.4|201661.4|201749.4|201659.4|5
1735227260000|2024-12-26 15:34:20|201749.1|201659.1|201752|201662|201752|201662|201743.5|201653.5|6
1735227270000|2024-12-26 15:34:30|201756|201666|201751.6|201661.6|201756|201666|201747.9|201657.9|13
1735227280000|2024-12-26 15:34:40|201747.3|201657.3|201753|201663|201753|201663|201747|201657|6
1735227290000|2024-12-26 15:34:50|201752.8|201662.8|201747.5|201657.5|201753|201663|201747.5|201657.5|7
1735227300000|2024-12-26 15:35:00|201745.8|201655.8|201755.5|201665.5|201756.7|201666.7|201745.8|201655.8|12
1735227310000|2024-12-26 15:35:10|201754.8|201664.8|201787.8|201697.8|201797|201707|201754.8|201664.8|8
1735227320000|2024-12-26 15:35:20|201789.8|201699.8|201772.9|201682.9|201790.2|201700.2|201772.9|201682.9|8
1735227330000|2024-12-26 15:35:30|201766.7|201676.7|201770.7|201680.7|201782.6|201692.6|201762.4|201672.4|17
1735227340000|2024-12-26 15:35:40|201772.1|201682.1|201753.3|201663.3|201775.2|201685.2|201741.8|201651.8|16
1735227350000|2024-12-26 15:35:50|201752.5|201662.5|201751|201661|201752.5|201662.5|201744.1|201654.1|6
1735227360000|2024-12-26 15:36:00|201755.3|201665.3|201755.3|201665.3|201755.3|201665.3|201755.3|201665.3|1
1735227370000|2024-12-26 15:36:10|201751|201661|201751|201661|201751|201661|201751|201661|1
1735227380000|2024-12-26 15:36:20|201748.9|201658.9|201737|201647|201748.9|201658.9|201736.2|201646.2|8
1735227390000|2024-12-26 15:36:30|201727.8|201637.8|201669.4|201579.4|201738.3|201648.3|201623.9|201533.9|21
1735227400000|2024-12-26 15:36:40|201669.6|201579.6|201669|201579|201669.7|201579.7|201668.1|201578.1|10
1735227410000|2024-12-26 15:36:50|201669.1|201579.1|201664.5|201574.5|201669.5|201579.5|201664|201574|5
1735227420000|2024-12-26 15:37:00|201664|201574|201706|201616|201706|201616|201664|201574|13
1735227430000|2024-12-26 15:37:10|201706.8|201616.8|201706.8|201616.8|201706.8|201616.8|201706.8|201616.8|1
1735227440000|2024-12-26 15:37:20|201707.1|201617.1|201719.4|201629.4|201723.2|201633.2|201706.8|201616.8|8
1735227450000|2024-12-26 15:37:30|201720.4|201630.4|201707.7|201617.7|201720.4|201630.4|201702.4|201612.4|23
1735227460000|2024-12-26 15:37:40|201702.5|201612.5|201712.1|201622.1|201712.1|201622.1|201702.5|201612.5|7
1735227470000|2024-12-26 15:37:50|201711.3|201621.3|201708.6|201618.6|201714.5|201624.5|201707.4|201617.4|16
1735227480000|2024-12-26 15:38:00|201708|201618|201715.4|201625.4|201716|201626|201707.9|201617.9|10
1735227490000|2024-12-26 15:38:10|201713|201623|201737.4|201647.4|201739.3|201649.3|201709.9|201619.9|9
1735227500000|2024-12-26 15:38:20|201735.6|201645.6|201736.9|201646.9|201737|201647|201733.9|201643.9|5
1735227510000|2024-12-26 15:38:30|201737.2|201647.2|201746.7|201656.7|201751.9|201661.9|201737.2|201647.2|12
1735227520000|2024-12-26 15:38:40|201747.7|201657.7|201750.3|201660.3|201750.3|201660.3|201747.7|201657.7|4
1735227530000|2024-12-26 15:38:50|201749.1|201659.1|201757.1|201667.1|201757.1|201667.1|201749.1|201659.1|8
1735227540000|2024-12-26 15:39:00|201760.2|201670.2|201755.9|201665.9|201760.2|201670.2|201755.1|201665.1|8
1735227550000|2024-12-26 15:39:10|201755.7|201665.7|201766.7|201676.7|201768.5|201678.5|201752.7|201662.7|9
1735227560000|2024-12-26 15:39:20|201767.4|201677.4|201800.5|201710.5|201800.5|201710.5|201767.4|201677.4|3
1735227570000|2024-12-26 15:39:30|201798|201708|201790.4|201700.4|201800|201710|201790.4|201700.4|4
1735227580000|2024-12-26 15:39:40|201790.6|201700.6|201713.1|201623.1|201792|201702|201711.9|201621.9|11
1735227590000|2024-12-26 15:39:50|201713|201623|201714.1|201624.1|201714.5|201624.5|201713|201623|11
1735227600000|2024-12-26 15:40:00|201713.9|201623.9|201726.4|201636.4|201755.2|201665.2|201713.9|201623.9|6
1735227610000|2024-12-26 15:40:10|201724.8|201634.8|201757.9|201667.9|201762.7|201672.7|201723.3|201633.3|19
1735227620000|2024-12-26 15:40:20|201757.4|201667.4|201788.2|201698.2|201789.7|201699.7|201757.4|201667.4|16
1735227630000|2024-12-26 15:40:30|201787.8|201697.8|201770.1|201680.1|201787.8|201697.8|201770.1|201680.1|3
1735227640000|2024-12-26 15:40:40|201770.7|201680.7|201773.4|201683.4|201774.6|201684.6|201770.7|201680.7|13
1735227650000|2024-12-26 15:40:50|201772.8|201682.8|201773.8|201683.8|201775.2|201685.2|201768.5|201678.5|12
1735227660000|2024-12-26 15:41:00|201776.1|201686.1|201774.1|201684.1|201776.1|201686.1|201774.1|201684.1|4
1735227670000|2024-12-26 15:41:10|201774.3|201684.3|201776.1|201686.1|201778.3|201688.3|201774.2|201684.2|14
1735227680000|2024-12-26 15:41:20|201774.6|201684.6|201773|201683|201774.6|201684.6|201769|201679|9
1735227690000|2024-12-26 15:41:30|201773.2|201683.2|201747.6|201657.6|201774.5|201684.5|201747|201657|15
1735227700000|2024-12-26 15:41:40|201747.8|201657.8|201707.4|201617.4|201747.8|201657.8|201698.1|201608.1|13
1735227710000|2024-12-26 15:41:50|201705.5|201615.5|201664.6|201574.6|201705.5|201615.5|201661.9|201571.9|18
1735227720000|2024-12-26 15:42:00|201670.5|201580.5|201676.4|201586.4|201678.9|201588.9|201670.3|201580.3|10
1735227730000|2024-12-26 15:42:10|201687.8|201597.8|201655|201565|201695.6|201605.6|201655|201565|12
1735227740000|2024-12-26 15:42:20|201636.5|201546.5|201661.3|201571.3|201661.3|201571.3|201628.8|201538.8|20
1735227750000|2024-12-26 15:42:30|201661.9|201571.9|201659.7|201569.7|201665.4|201575.4|201657.3|201567.3|10
1735227760000|2024-12-26 15:42:40|201661.5|201571.5|201660.5|201570.5|201661.5|201571.5|201659.6|201569.6|7
1735227770000|2024-12-26 15:42:50|201658.3|201568.3|201657.9|201567.9|201658.4|201568.4|201648|201558|9
1735227780000|2024-12-26 15:43:00|201659.9|201569.9|201659.3|201569.3|201659.9|201569.9|201657.2|201567.2|13
1735227790000|2024-12-26 15:43:10|201659.1|201569.1|201669.8|201579.8|201672.9|201582.9|201633.2|201543.2|15
1735227800000|2024-12-26 15:43:20|201669.2|201579.2|201694.3|201604.3|201700.3|201610.3|201669.2|201579.2|17
1735227810000|2024-12-26 15:43:30|201692.8|201602.8|201706.5|201616.5|201709.3|201619.3|201690.6|201600.6|11
1735227820000|2024-12-26 15:43:40|201705.6|201615.6|201705.6|201615.6|201705.6|201615.6|201704.9|201614.9|4
1735227830000|2024-12-26 15:43:50|201704.4|201614.4|201705.5|201615.5|201705.5|201615.5|201700.1|201610.1|5
1735227850000|2024-12-26 15:44:10|201705.4|201615.4|201713.2|201623.2|201715.6|201625.6|201705.4|201615.4|12
1735227860000|2024-12-26 15:44:20|201710.4|201620.4|201704.4|201614.4|201710.4|201620.4|201704.4|201614.4|11
1735227870000|2024-12-26 15:44:30|201703.8|201613.8|201705.6|201615.6|201707.4|201617.4|201702.8|201612.8|8
1735227880000|2024-12-26 15:44:40|201703.5|201613.5|201702.2|201612.2|201705.5|201615.5|201702.1|201612.1|7
1735227890000|2024-12-26 15:44:50|201702.1|201612.1|201711.7|201621.7|201712.4|201622.4|201702.1|201612.1|7
1735227900000|2024-12-26 15:45:00|201712.3|201622.3|201711.5|201621.5|201712.3|201622.3|201711.2|201621.2|3
1735227910000|2024-12-26 15:45:10|201709.9|201619.9|201671.9|201581.9|201709.9|201619.9|201661.1|201571.1|9
1735227920000|2024-12-26 15:45:20|201669.8|201579.8|201666.7|201576.7|201669.8|201579.8|201664.6|201574.6|4
1735227930000|2024-12-26 15:45:30|201665.8|201575.8|201668.2|201578.2|201672.9|201582.9|201663|201573|10
1735227940000|2024-12-26 15:45:40|201667.2|201577.2|201664.8|201574.8|201667.2|201577.2|201663.6|201573.6|6
1735227950000|2024-12-26 15:45:50|201665.4|201575.4|201665.5|201575.5|201665.5|201575.5|201663.4|201573.4|6
1735227960000|2024-12-26 15:46:00|201664.2|201574.2|201666.5|201576.5|201667|201577|201664.2|201574.2|5
1735227970000|2024-12-26 15:46:10|201666.7|201576.7|201705.8|201615.8|201707.7|201617.7|201666.5|201576.5|15
1735227980000|2024-12-26 15:46:20|201707.2|201617.2|201700.4|201610.4|201708.4|201618.4|201699.4|201609.4|14
1735227990000|2024-12-26 15:46:30|201701.6|201611.6|201698.3|201608.3|201702.6|201612.6|201698.3|201608.3|5
1735228000000|2024-12-26 15:46:40|201697.6|201607.6|201660.3|201570.3|201697.6|201607.6|201659.3|201569.3|11
1735228010000|2024-12-26 15:46:50|201661.3|201571.3|201661.6|201571.6|201663.4|201573.4|201659.9|201569.9|12
1735228020000|2024-12-26 15:47:00|201655.7|201565.7|201660.6|201570.6|201662.9|201572.9|201636.2|201546.2|18
1735228030000|2024-12-26 15:47:10|201659.3|201569.3|201658.5|201568.5|201662.3|201572.3|201658.5|201568.5|16
1735228040000|2024-12-26 15:47:20|201660.3|201570.3|201643.8|201553.8|201664.2|201574.2|201643.8|201553.8|12
1735228050000|2024-12-26 15:47:30|201646.1|201556.1|201658.2|201568.2|201662.6|201572.6|201646.1|201556.1|9
1735228060000|2024-12-26 15:47:40|201660.2|201570.2|201651.9|201561.9|201660.2|201570.2|201651.9|201561.9|11
1735228070000|2024-12-26 15:47:50|201654.5|201564.5|201705.4|201615.4|201707|201617|201647.4|201557.4|16
1735228080000|2024-12-26 15:48:00|201707|201617|201697.2|201607.2|201707|201617|201693.3|201603.3|10
1735228090000|2024-12-26 15:48:10|201695.5|201605.5|201694.2|201604.2|201696.8|201606.8|201692.6|201602.6|13
1735228100000|2024-12-26 15:48:20|201695.8|201605.8|201695.7|201605.7|201698|201608|201695.7|201605.7|4
1735228110000|2024-12-26 15:48:30|201697.2|201607.2|201695.9|201605.9|201703.6|201613.6|201695.9|201605.9|11
1735228120000|2024-12-26 15:48:40|201698|201608|201695.7|201605.7|201698|201608|201693.5|201603.5|4
1735228130000|2024-12-26 15:48:50|201695.3|201605.3|201693.6|201603.6|201695.3|201605.3|201693.4|201603.4|7
1735228140000|2024-12-26 15:49:00|201693.9|201603.9|201699.9|201609.9|201703.7|201613.7|201688.2|201598.2|15
1735228150000|2024-12-26 15:49:10|201699.7|201609.7|201704.8|201614.8|201705|201615|201699.7|201609.7|5
1735228160000|2024-12-26 15:49:20|201705|201615|201704.8|201614.8|201705.3|201615.3|201704.6|201614.6|9
1735228170000|2024-12-26 15:49:30|201702.9|201612.9|201700.7|201610.7|201704.6|201614.6|201700.3|201610.3|8
1735228180000|2024-12-26 15:49:40|201701.5|201611.5|201705.1|201615.1|201705.1|201615.1|201701.5|201611.5|4
1735228190000|2024-12-26 15:49:50|201704.9|201614.9|201688.6|201598.6|201704.9|201614.9|201685.5|201595.5|13
1735228200000|2024-12-26 15:50:00|201689|201599|201686|201596|201693.6|201603.6|201686|201596|8
1735228210000|2024-12-26 15:50:10|201659.9|201569.9|201660.8|201570.8|201662.7|201572.7|201659.9|201569.9|7
1735228220000|2024-12-26 15:50:20|201660.4|201570.4|201693.2|201603.2|201694.4|201604.4|201658.2|201568.2|12
1735228230000|2024-12-26 15:50:30|201691.5|201601.5|201676.7|201586.7|201691.5|201601.5|201670.2|201580.2|7
1735228240000|2024-12-26 15:50:40|201680.6|201590.6|201693.1|201603.1|201694.6|201604.6|201680.6|201590.6|7
1735228250000|2024-12-26 15:50:50|201694.4|201604.4|201689.8|201599.8|201694.4|201604.4|201688.2|201598.2|12
1735228260000|2024-12-26 15:51:00|201691.2|201601.2|201697.3|201607.3|201701.3|201611.3|201686.4|201596.4|14
1735228270000|2024-12-26 15:51:10|201696.1|201606.1|201698.1|201608.1|201699.5|201609.5|201696.1|201606.1|9
1735228280000|2024-12-26 15:51:20|201698|201608|201698.3|201608.3|201698.3|201608.3|201695.6|201605.6|4
1735228290000|2024-12-26 15:51:30|201696.9|201606.9|201696.9|201606.9|201698.3|201608.3|201696.9|201606.9|3
1735228300000|2024-12-26 15:51:40|201696.5|201606.5|201697|201607|201697|201607|201695.4|201605.4|4
1735228310000|2024-12-26 15:51:50|201698.4|201608.4|201698.4|201608.4|201698.4|201608.4|201697|201607|3
1735228320000|2024-12-26 15:52:00|201697|201607|201698.4|201608.4|201698.4|201608.4|201697|201607|7
1735228330000|2024-12-26 15:52:10|201698.6|201608.6|201685.7|201595.7|201700.5|201610.5|201683.9|201593.9|14
1735228340000|2024-12-26 15:52:20|201684.2|201594.2|201688.5|201598.5|201689.1|201599.1|201683.9|201593.9|10
1735228350000|2024-12-26 15:52:30|201688.3|201598.3|201688.5|201598.5|201688.5|201598.5|201685.9|201595.9|3
1735228360000|2024-12-26 15:52:40|201688.7|201598.7|201693.3|201603.3|201699.8|201609.8|201686.1|201596.1|16
1735228370000|2024-12-26 15:52:50|201694.3|201604.3|201709.4|201619.4|201710.6|201620.6|201692.2|201602.2|5
1735228390000|2024-12-26 15:53:10|201709.7|201619.7|201690.7|201600.7|201709.7|201619.7|201682.9|201592.9|19
1735228400000|2024-12-26 15:53:20|201690.9|201600.9|201769.4|201679.4|201773.7|201683.7|201690.7|201600.7|17
1735228410000|2024-12-26 15:53:30|201770|201680|201769.5|201679.5|201772.3|201682.3|201767.6|201677.6|11
1735228420000|2024-12-26 15:53:40|201769.1|201679.1|201776.7|201686.7|201778.6|201688.6|201768.9|201678.9|9
1735228430000|2024-12-26 15:53:50|201773.9|201683.9|201779.7|201689.7|201781.9|201691.9|201773.9|201683.9|8
1735228440000|2024-12-26 15:54:00|201779.1|201689.1|201790.1|201700.1|201807|201717|201768.1|201678.1|11
1735228450000|2024-12-26 15:54:10|201789.2|201699.2|201789.9|201699.9|201790.1|201700.1|201789.1|201699.1|9
1735228460000|2024-12-26 15:54:20|201792|201702|201782.5|201692.5|201793|201703|201782.5|201692.5|9
1735228470000|2024-12-26 15:54:30|201787.2|201697.2|201798.9|201708.9|201798.9|201708.9|201785.5|201695.5|15
1735228480000|2024-12-26 15:54:40|201796.3|201706.3|201829|201739|201832.3|201742.3|201796.3|201706.3|13
1735228490000|2024-12-26 15:54:50|201827.8|201737.8|201829.3|201739.3|201838.2|201748.2|201826.1|201736.1|10
1735228500000|2024-12-26 15:55:00|201827.7|201737.7|201795.9|201705.9|201827.7|201737.7|201791.4|201701.4|11
1735228510000|2024-12-26 15:55:10|201799.5|201709.5|201818.5|201728.5|201823|201733|201797.3|201707.3|25
1735228520000|2024-12-26 15:55:20|201819.8|201729.8|201801|201711|201820.6|201730.6|201798.5|201708.5|16
1735228530000|2024-12-26 15:55:30|201798.4|201708.4|201778.4|201688.4|201800.1|201710.1|201775.8|201685.8|9
1735228540000|2024-12-26 15:55:40|201779.2|201689.2|201797.5|201707.5|201811.8|201721.8|201779.2|201689.2|18
1735228550000|2024-12-26 15:55:50|201795.9|201705.9|201810|201720|201813.4|201723.4|201795.9|201705.9|12
1735228560000|2024-12-26 15:56:00|201810.5|201720.5|201794.3|201704.3|201810.5|201720.5|201787.3|201697.3|14
1735228570000|2024-12-26 15:56:10|201796.1|201706.1|201799.9|201709.9|201799.9|201709.9|201794.2|201704.2|18
1735228580000|2024-12-26 15:56:20|201799.1|201709.1|201768.7|201678.7|201799.7|201709.7|201765.1|201675.1|10
1735228590000|2024-12-26 15:56:30|201767.4|201677.4|201749.7|201659.7|201767.4|201677.4|201749.3|201659.3|5
1735228600000|2024-12-26 15:56:40|201748.7|201658.7|201736.8|201646.8|201748.7|201658.7|201736.8|201646.8|15
1735228610000|2024-12-26 15:56:50|201738.6|201648.6|201740.5|201650.5|201740.9|201650.9|201735.9|201645.9|9
1735228620000|2024-12-26 15:57:00|201739.1|201649.1|201735.9|201645.9|201739.1|201649.1|201735.9|201645.9|6
1735228630000|2024-12-26 15:57:10|201734.9|201644.9|201745.4|201655.4|201746|201656|201734.4|201644.4|9
1735228640000|2024-12-26 15:57:20|201746.2|201656.2|201727.3|201637.3|201746.6|201656.6|201727|201637|12
1735228650000|2024-12-26 15:57:30|201728.6|201638.6|201735.8|201645.8|201741.6|201651.6|201728.6|201638.6|12
1735228660000|2024-12-26 15:57:40|201736.9|201646.9|201736.6|201646.6|201737.7|201647.7|201735.9|201645.9|7
1735228670000|2024-12-26 15:57:50|201736.4|201646.4|201738.2|201648.2|201738.2|201648.2|201736.4|201646.4|3
1735228680000|2024-12-26 15:58:00|201742.4|201652.4|201741.7|201651.7|201742.4|201652.4|201741.7|201651.7|2
1735228690000|2024-12-26 15:58:10|201740.4|201650.4|201741.7|201651.7|201741.7|201651.7|201740.4|201650.4|3
1735228700000|2024-12-26 15:58:20|201745.2|201655.2|201763.5|201673.5|201763.7|201673.7|201745.2|201655.2|15
1735228710000|2024-12-26 15:58:30|201765.9|201675.9|201777.3|201687.3|201778.6|201688.6|201758.8|201668.8|21
1735228720000|2024-12-26 15:58:40|201777.5|201687.5|201790|201700|201790|201700|201777.3|201687.3|17
1735228730000|2024-12-26 15:58:50|201792.5|201702.5|201781.6|201691.6|201793.2|201703.2|201777.8|201687.8|22
1735228740000|2024-12-26 15:59:00|201782.8|201692.8|201776|201686|201784.8|201694.8|201776|201686|20
1735228750000|2024-12-26 15:59:10|201779.7|201689.7|201772.3|201682.3|201780.1|201690.1|201772.3|201682.3|13
1735228760000|2024-12-26 15:59:20|201773|201683|201766.3|201676.3|201773|201683|201764.5|201674.5|8
1735228770000|2024-12-26 15:59:30|201765.9|201675.9|201767.7|201677.7|201769.1|201679.1|201764.6|201674.6|10
1735228790000|2024-12-26 15:59:50|201769|201679|201770.3|201680.3|201771.5|201681.5|201767.5|201677.5|17
1735228800000|2024-12-26 16:00:00|201770.5|201680.5|201735.8|201645.8|201776.3|201686.3|201724|201634|18
1735228810000|2024-12-26 16:00:10|201736.2|201646.2|201734.8|201644.8|201736.2|201646.2|201733.7|201643.7|9
1735228820000|2024-12-26 16:00:20|201736.5|201646.5|201751.8|201661.8|201754.4|201664.4|201736.1|201646.1|14
1735228830000|2024-12-26 16:00:30|201751.9|201661.9|201754.2|201664.2|201754.2|201664.2|201751.9|201661.9|7
1735228840000|2024-12-26 16:00:40|201754.1|201664.1|201753.5|201663.5|201757.8|201667.8|201747.6|201657.6|11
1735228850000|2024-12-26 16:00:50|201753.2|201663.2|201767.8|201717.8|201767.8|201717.8|201753|201663|20
1735228860000|2024-12-26 16:01:00|201770.7|201720.7|201799.5|201749.5|201799.5|201749.5|201770.7|201720.7|17
1735228870000|2024-12-26 16:01:10|201799.1|201749.1|201824.1|201734.1|201824.1|201754|201799.1|201733.4|13
1735228880000|2024-12-26 16:01:20|201824.2|201734.2|201817.7|201727.7|201824.6|201734.6|201817.7|201727.7|18
1735228890000|2024-12-26 16:01:30|201816.7|201726.7|201820.3|201730.3|201823.2|201733.2|201816.7|201726.7|10
1735228900000|2024-12-26 16:01:40|201819.2|201729.2|201818.7|201728.7|201821.9|201731.9|201818.5|201728.5|13
1735228910000|2024-12-26 16:01:50|201818.4|201728.4|201829.3|201739.3|201850.7|201782.5|201818|201728|31
1735228920000|2024-12-26 16:02:00|201829.9|201739.9|201832.2|201742.2|201835.4|201745.4|201829.9|201739.9|11
1735228930000|2024-12-26 16:02:10|201831.2|201741.2|201827.9|201737.9|201831.9|201741.9|201826.6|201736.6|18
1735228940000|2024-12-26 16:02:20|201827.8|201737.8|201851.3|201761.3|201862.2|201772.2|201826.9|201736.9|18
1735228950000|2024-12-26 16:02:30|201849.6|201759.6|201845.5|201755.5|201851|201761|201833.3|201743.3|16
1735228960000|2024-12-26 16:02:40|201845.3|201755.3|201843.5|201753.5|201845.3|201755.3|201843.3|201753.3|7
1735228970000|2024-12-26 16:02:50|201843.3|201753.3|201844|201754|201844.2|201754.2|201843.3|201753.3|4
1735228980000|2024-12-26 16:03:00|201845.7|201755.7|201852.8|201762.8|201854.6|201764.6|201845.6|201755.6|12
1735228990000|2024-12-26 16:03:10|201853.1|201763.1|201852.8|201762.8|201853.1|201763.1|201852.8|201762.8|2
1735229000000|2024-12-26 16:03:20|201838.8|201748.8|201838.3|201748.3|201840.1|201750.1|201837.5|201747.5|8
1735229010000|2024-12-26 16:03:30|201837.7|201747.7|201838|201748|201838.3|201748.3|201837|201747|4
1735229020000|2024-12-26 16:03:40|201840.2|201750.2|201838.7|201748.7|201842.1|201752.1|201838.6|201748.6|9
1735229030000|2024-12-26 16:03:50|201837.5|201747.5|201839.4|201749.4|201839.4|201749.4|201837.5|201747.5|3
1735229040000|2024-12-26 16:04:00|201842.9|201752.9|201850.1|201760.1|201852.9|201762.9|201839.7|201749.7|10
1735229050000|2024-12-26 16:04:10|201850|201760|201851.2|201761.2|201851.2|201761.2|201850|201760|5
1735229060000|2024-12-26 16:04:20|201851.1|201761.1|201850|201760|201851.2|201761.2|201850|201760|3
1735229070000|2024-12-26 16:04:30|201849.9|201759.9|201850|201760|201850|201760|201849.9|201759.9|2
1735229080000|2024-12-26 16:04:40|201852.3|201762.3|201922.7|201832.7|201925.6|201835.6|201852.3|201762.3|15
1735229090000|2024-12-26 16:04:50|201922.5|201832.5|201914.3|201824.3|201923.6|201833.6|201914.3|201824.3|6
1735229100000|2024-12-26 16:05:00|201915.4|201825.4|201916.1|201826.1|201922.8|201832.8|201915.4|201825.4|7
1735229110000|2024-12-26 16:05:10|201915.9|201825.9|201921.1|201831.1|201921.1|201831.1|201915.8|201825.8|6
1735229120000|2024-12-26 16:05:20|201919.8|201829.8|201956.5|201866.5|201957.3|201867.3|201919.8|201829.8|9
1735229130000|2024-12-26 16:05:30|201954.2|201864.2|202019.5|201929.5|202019.5|201929.5|201954.2|201864.2|23
1735229140000|2024-12-26 16:05:40|202019.2|201929.2|202022.2|201932.2|202023.5|201933.5|202016|201926|8
1735229150000|2024-12-26 16:05:50|202021.1|201931.1|202021.4|201931.4|202024.2|201934.2|202021.1|201931.1|7
1735229160000|2024-12-26 16:06:00|202015.7|201925.7|202018.7|201928.7|202019.3|201929.3|201988.4|201898.4|25
1735229170000|2024-12-26 16:06:10|202000|201910|201990.5|201900.5|202015|201925|201990.3|201900.3|23
1735229180000|2024-12-26 16:06:20|201990.1|201900.1|201986.7|201896.7|201990.2|201900.2|201983.4|201893.4|21
1735229190000|2024-12-26 16:06:30|201986.9|201896.9|201955.4|201865.4|201990.3|201900.3|201955.4|201865.4|20
1735229200000|2024-12-26 16:06:40|201955.6|201865.6|201957.3|201867.3|201961.1|201871.1|201955.6|201865.6|13
1735229210000|2024-12-26 16:06:50|201957.1|201867.1|201956.2|201866.2|201957.1|201867.1|201954.8|201864.8|18
1735229220000|2024-12-26 16:07:00|201952.9|201862.9|201945.3|201855.3|201952.9|201862.9|201940.1|201850.1|14
1735229230000|2024-12-26 16:07:10|201944.9|201854.9|201944.7|201854.7|201944.9|201854.9|201943.1|201853.1|5
1735229240000|2024-12-26 16:07:20|201945.1|201855.1|201947.3|201857.3|201950.4|201860.4|201944.1|201854.1|13
1735229250000|2024-12-26 16:07:30|201946.5|201856.5|201906.9|201816.9|201947.9|201857.9|201906.9|201816.9|10
1735229260000|2024-12-26 16:07:40|201903.7|201813.7|201907|201817|201907.8|201817.8|201903.7|201813.7|11
1735229270000|2024-12-26 16:07:50|201906.2|201816.2|201866.9|201776.9|201906.2|201816.2|201866.9|201776.9|10
1735229280000|2024-12-26 16:08:00|201867|201777|201866.4|201776.4|201867.3|201777.3|201866.3|201776.3|5
1735229290000|2024-12-26 16:08:10|201866.6|201776.6|201865.3|201775.3|201868.2|201778.2|201860|201770|10
1735229300000|2024-12-26 16:08:20|201864.6|201774.6|201863.7|201773.7|201865.4|201775.4|201863.5|201773.5|11
1735229310000|2024-12-26 16:08:30|201863.4|201773.4|201864|201774|201865.3|201775.3|201863.4|201773.4|8
1735229320000|2024-12-26 16:08:40|201863.3|201773.3|201863.7|201773.7|201863.7|201773.7|201863.3|201773.3|3
1735229330000|2024-12-26 16:08:50|201863.4|201773.4|201864.4|201774.4|201864.4|201774.4|201863.1|201773.1|5
1735229340000|2024-12-26 16:09:00|201823.1|201733.1|201809.1|201719.1|201823.1|201733.1|201793.7|201703.7|18
1735229350000|2024-12-26 16:09:10|201807.8|201717.8|201808.2|201718.2|201808.2|201718.2|201807.8|201717.8|3
1735229360000|2024-12-26 16:09:20|201808|201718|201804.8|201714.8|201808|201718|201804.8|201714.8|6
1735229370000|2024-12-26 16:09:30|201807|201717|201848.9|201758.9|201853.2|201763.2|201807|201717|10
1735229380000|2024-12-26 16:09:40|201850.5|201760.5|201853.4|201763.4|201853.5|201763.5|201841.2|201751.2|11
1735229390000|2024-12-26 16:09:50|201853.3|201763.3|201848.8|201758.8|201853.8|201763.8|201848.8|201758.8|9
1735229400000|2024-12-26 16:10:00|201851.6|201761.6|201830.6|201740.6|201851.6|201761.6|201828|201738|13
1735229410000|2024-12-26 16:10:10|201829.9|201739.9|201793.5|201703.5|201829.9|201739.9|201787.8|201697.8|16
1735229420000|2024-12-26 16:10:20|201791.8|201701.8|201788.4|201698.4|201791.8|201701.8|201788|201698|5
1735229430000|2024-12-26 16:10:30|201785.8|201695.8|201787.3|201697.3|201787.3|201697.3|201783.6|201693.6|12
1735229440000|2024-12-26 16:10:40|201787.9|201697.9|201822|201732|201823.8|201733.8|201786.1|201696.1|11
1735229450000|2024-12-26 16:10:50|201818.5|201728.5|201822.6|201732.6|201826.3|201736.3|201818.2|201728.2|7
1735229460000|2024-12-26 16:11:00|201824.8|201734.8|201857.1|201767.1|201859.7|201769.7|201824.8|201734.8|10
1735229470000|2024-12-26 16:11:10|201857|201767|201854.6|201764.6|201857|201767|201850.7|201760.7|7
1735229480000|2024-12-26 16:11:20|201853.9|201763.9|201854|201764|201854|201764|201853.9|201763.9|2
1735229490000|2024-12-26 16:11:30|201852.1|201762.1|201854.3|201764.3|201854.3|201764.3|201852.1|201762.1|2
1735229500000|2024-12-26 16:11:40|201853.8|201763.8|201865.4|201775.4|201865.6|201775.6|201853.8|201763.8|5
1735229510000|2024-12-26 16:11:50|201863.5|201773.5|201859.9|201769.9|201863.5|201773.5|201857.3|201767.3|13
1735229520000|2024-12-26 16:12:00|201860.5|201770.5|201860.7|201770.7|201861.2|201771.2|201857.7|201767.7|9
1735229530000|2024-12-26 16:12:10|201861.2|201771.2|201860.7|201770.7|201864|201774|201860.7|201770.7|11
1735229540000|2024-12-26 16:12:20|201860.5|201770.5|201861.9|201771.9|201861.9|201771.9|201860.5|201770.5|7
1735229560000|2024-12-26 16:12:40|201866.4|201776.4|201858|201768|201866.8|201776.8|201855.9|201765.9|20
1735229570000|2024-12-26 16:12:50|201856.3|201766.3|201839.5|201749.5|201856.3|201766.3|201839.5|201749.5|2
1735229580000|2024-12-26 16:13:00|201843.4|201753.4|201849.6|201759.6|201849.9|201759.9|201843.4|201753.4|9
1735229590000|2024-12-26 16:13:10|201850.4|201760.4|201840.1|201750.1|201850.4|201760.4|201840.1|201750.1|6
1735229600000|2024-12-26 16:13:20|201839.6|201749.6|201830.9|201740.9|201839.6|201749.6|201809.4|201719.4|8
1735229610000|2024-12-26 16:13:30|201831.9|201741.9|201834.9|201744.9|201834.9|201744.9|201829.8|201739.8|12
1735229630000|2024-12-26 16:13:50|201836.6|201746.6|201838|201748|201838|201748|201835.7|201745.7|6
1735229640000|2024-12-26 16:14:00|201836.5|201746.5|201838|201748|201838|201748|201836.5|201746.5|2
1735229650000|2024-12-26 16:14:10|201838.1|201748.1|201833.8|201743.8|201838.1|201748.1|201833.8|201743.8|3
1735229660000|2024-12-26 16:14:20|201835|201745|201835.2|201745.2|201835.2|201745.2|201835|201745|2
1735229670000|2024-12-26 16:14:30|201835|201745|201835|201745|201835|201745|201835|201745|1
1735229680000|2024-12-26 16:14:40|201833.9|201743.9|201833.8|201743.8|201833.9|201743.9|201833.8|201743.8|2
1735229700000|2024-12-26 16:15:00|201835.2|201745.2|201835.2|201745.2|201835.2|201745.2|201835.2|201745.2|1
1735229710000|2024-12-26 16:15:10|201834|201744|201834|201744|201834|201744|201834|201744|1
1735229730000|2024-12-26 16:15:30|201835.6|201745.6|201838.8|201748.8|201838.8|201748.8|201835.6|201745.6|4
1735229740000|2024-12-26 16:15:40|201837.5|201747.5|201835.8|201745.8|201837.5|201747.5|201835.8|201745.8|2
1735229750000|2024-12-26 16:15:50|201837.5|201747.5|201837.1|201747.1|201838.5|201748.5|201834.2|201744.2|9
1735229760000|2024-12-26 16:16:00|201835.1|201745.1|201833.9|201743.9|201837|201747|201833.9|201743.9|6
1735229770000|2024-12-26 16:16:10|201834|201744|201833.3|201743.3|201835.9|201745.9|201829.5|201739.5|7
1735229780000|2024-12-26 16:16:20|201829.9|201739.9|201829.2|201739.2|201829.9|201739.9|201829.2|201739.2|2
1735229790000|2024-12-26 16:16:30|201830.5|201740.5|201834.1|201744.1|201834.1|201744.1|201830.5|201740.5|6
1735229800000|2024-12-26 16:16:40|201834.2|201744.2|201834.2|201744.2|201834.2|201744.2|201834.2|201744.2|1
1735229820000|2024-12-26 16:17:00|201835.5|201745.5|201834.4|201744.4|201835.5|201745.5|201834.4|201744.4|2
1735229830000|2024-12-26 16:17:10|201834.5|201744.5|201835.2|201745.2|201836.3|201746.3|201834.4|201744.4|5
1735229840000|2024-12-26 16:17:20|201836.4|201746.4|201838|201748|201838|201748|201836.4|201746.4|2
1735229850000|2024-12-26 16:17:30|201838.7|201748.7|201838.7|201748.7|201838.7|201748.7|201838.7|201748.7|1
1735229870000|2024-12-26 16:17:50|201836.7|201746.7|201837.9|201747.9|201837.9|201747.9|201836|201746|5
1735229880000|2024-12-26 16:18:00|201837.8|201747.8|201837.9|201747.9|201837.9|201747.9|201837.2|201747.2|4
1735229890000|2024-12-26 16:18:10|201839.1|201749.1|201859.8|201769.8|201859.8|201769.8|201836.5|201746.5|9
1735229900000|2024-12-26 16:18:20|201860.4|201770.4|201863.4|201773.4|201871.2|201781.2|201860.4|201770.4|15
1735229910000|2024-12-26 16:18:30|201863.9|201773.9|201863.6|201773.6|201864.9|201774.9|201862.6|201772.6|5
1735229920000|2024-12-26 16:18:40|201862.3|201772.3|201864.5|201774.5|201864.5|201774.5|201862.3|201772.3|6
1735229930000|2024-12-26 16:18:50|201864.3|201774.3|201855.2|201765.2|201864.3|201774.3|201851.8|201761.8|6
1735229940000|2024-12-26 16:19:00|201856.4|201766.4|201869.7|201779.7|201869.7|201779.7|201856.4|201766.4|8
1735229950000|2024-12-26 16:19:10|201869.6|201779.6|201869.8|201779.8|201869.8|201779.8|201869.6|201779.6|4
1735229960000|2024-12-26 16:19:20|201871|201781|201871.2|201781.2|201878.3|201788.3|201871|201781|8
1735229970000|2024-12-26 16:19:30|201869.8|201779.8|201869.4|201779.4|201869.8|201779.8|201869.4|201779.4|2
1735229980000|2024-12-26 16:19:40|201868.2|201778.2|201868.2|201778.2|201868.2|201778.2|201868.2|201778.2|1
1735229990000|2024-12-26 16:19:50|201866.5|201776.5|201867.2|201777.2|201867.5|201777.5|201866.5|201776.5|4
1735230000000|2024-12-26 16:20:00|201868.3|201778.3|201867.3|201777.3|201868.7|201778.7|201864.7|201774.7|7
1735230010000|2024-12-26 16:20:10|201868.9|201778.9|201868.9|201778.9|201869.6|201779.6|201868.9|201778.9|3
1735230020000|2024-12-26 16:20:20|201869.6|201779.6|201868.1|201778.1|201869.6|201779.6|201868.1|201778.1|3
1735230030000|2024-12-26 16:20:30|201869.2|201779.2|201869.5|201779.5|201869.5|201779.5|201868.9|201778.9|4
1735230050000|2024-12-26 16:20:50|201869|201779|201869.4|201779.4|201869.4|201779.4|201868.7|201778.7|4
1735230070000|2024-12-26 16:21:10|201865.8|201775.8|201790.1|201700.1|201865.8|201775.8|201790.1|201700.1|14
1735230080000|2024-12-26 16:21:20|201789.8|201699.8|201789.4|201699.4|201790.7|201700.7|201788.4|201698.4|13
1735230090000|2024-12-26 16:21:30|201790.6|201700.6|201784.2|201694.2|201790.6|201700.6|201784.2|201694.2|13
1735230100000|2024-12-26 16:21:40|201786|201696|201791.5|201701.5|201793.9|201703.9|201785.9|201695.9|11
1735230110000|2024-12-26 16:21:50|201790.9|201700.9|201787.9|201697.9|201792.9|201702.9|201787.9|201697.9|17
1735230120000|2024-12-26 16:22:00|201786.7|201696.7|201767.5|201677.5|201786.7|201696.7|201766.7|201676.7|9
1735230130000|2024-12-26 16:22:10|201766.7|201676.7|201764.4|201674.4|201768.2|201678.2|201764.3|201674.3|14
1735230140000|2024-12-26 16:22:20|201763.4|201673.4|201746.1|201656.1|201763.4|201673.4|201744.5|201654.5|5
1735230150000|2024-12-26 16:22:30|201744.9|201654.9|201743.3|201653.3|201746.4|201656.4|201743|201653|6
1735230160000|2024-12-26 16:22:40|201744.4|201654.4|201742.9|201652.9|201751.7|201661.7|201742.9|201652.9|15
1735230170000|2024-12-26 16:22:50|201743|201653|201747|201657|201747|201657|201743|201653|10
1735230180000|2024-12-26 16:23:00|201746.6|201656.6|201744.2|201654.2|201746.6|201656.6|201744.2|201654.2|7
1735230190000|2024-12-26 16:23:10|201744.3|201654.3|201754.6|201664.6|201760.5|201670.5|201741.8|201651.8|13
1735230200000|2024-12-26 16:23:20|201757.2|201667.2|201747.9|201657.9|201757.2|201667.2|201746.3|201656.3|24
1735230210000|2024-12-26 16:23:30|201746.5|201656.5|201743.5|201653.5|201746.5|201656.5|201743.5|201653.5|10
1735230220000|2024-12-26 16:23:40|201743.4|201653.4|201750.5|201660.5|201752|201662|201743.4|201653.4|22
1735230230000|2024-12-26 16:23:50|201748.3|201658.3|201744.5|201654.5|201749.9|201659.9|201743.2|201653.2|14
1735230240000|2024-12-26 16:24:00|201744.1|201654.1|201745.7|201655.7|201749.6|201659.6|201743.7|201653.7|13
1735230250000|2024-12-26 16:24:10|201743.7|201653.7|201745.3|201655.3|201749.3|201659.3|201708.5|201618.5|25
1735230260000|2024-12-26 16:24:20|201740.2|201650.2|201741|201651|201741|201651|201739.9|201649.9|9
1735230270000|2024-12-26 16:24:30|201740.5|201650.5|201739.9|201649.9|201741|201651|201737.7|201647.7|10
1735230280000|2024-12-26 16:24:40|201740.9|201650.9|201745.6|201655.6|201745.6|201655.6|201740.9|201650.9|13
1735230290000|2024-12-26 16:24:50|201741.6|201651.6|201741.7|201651.7|201741.7|201651.7|201741|201651|5
1735230300000|2024-12-26 16:25:00|201741.6|201651.6|201739.9|201649.9|201741.6|201651.6|201738.6|201648.6|14
1735230310000|2024-12-26 16:25:10|201740.1|201650.1|201742.6|201652.6|201749.7|201659.7|201740.1|201650.1|7
1735230320000|2024-12-26 16:25:20|201741.9|201651.9|201739.6|201649.6|201741.9|201651.9|201738.9|201648.9|4
1735230330000|2024-12-26 16:25:30|201740.6|201650.6|201740.7|201650.7|201741.5|201651.5|201739.9|201649.9|8
1735230340000|2024-12-26 16:25:40|201742.5|201652.5|201740.8|201650.8|201761.8|201671.8|201740.8|201650.8|16
1735230350000|2024-12-26 16:25:50|201740.7|201650.7|201732.6|201642.6|201740.7|201650.7|201713|201623|8
1735230360000|2024-12-26 16:26:00|201733.3|201643.3|201736.1|201646.1|201737.2|201647.2|201732.6|201642.6|8
1735230370000|2024-12-26 16:26:10|201736.5|201646.5|201735.9|201645.9|201736.5|201646.5|201735.9|201645.9|7
1735230380000|2024-12-26 16:26:20|201734|201644|201745|201655|201746.6|201656.6|201734|201644|10
1735230390000|2024-12-26 16:26:30|201744.5|201654.5|201744.8|201654.8|201745.2|201655.2|201737.4|201647.4|16
1735230400000|2024-12-26 16:26:40|201742.7|201652.7|201741.3|201651.3|201742.7|201652.7|201740.9|201650.9|7
1735230410000|2024-12-26 16:26:50|201741.1|201651.1|201758.5|201668.5|201758.5|201668.5|201740.5|201650.5|13
1735230420000|2024-12-26 16:27:00|201757|201667|201741.7|201651.7|201759.3|201669.3|201741.1|201651.1|15
1735230430000|2024-12-26 16:27:10|201741.2|201651.2|201741.2|201651.2|201747.2|201657.2|201740.7|201650.7|17
1735230440000|2024-12-26 16:27:20|201740.7|201650.7|201737.3|201647.3|201745.4|201655.4|201733.3|201643.3|12
1735230450000|2024-12-26 16:27:30|201735.7|201645.7|201694.7|201604.7|201735.7|201645.7|201693.4|201603.4|11
1735230460000|2024-12-26 16:27:40|201696.1|201606.1|201699.4|201609.4|201699.4|201609.4|201695.5|201605.5|7
1735230470000|2024-12-26 16:27:50|201697.8|201607.8|201697.1|201607.1|201698.3|201608.3|201696.6|201606.6|5
1735230480000|2024-12-26 16:28:00|201697.9|201607.9|201664.4|201574.4|201699.4|201609.4|201659.4|201569.4|10
1735230490000|2024-12-26 16:28:10|201664|201574|201664|201574|201664|201574|201663.5|201573.5|3
1735230500000|2024-12-26 16:28:20|201663.4|201573.4|201663.4|201573.4|201663.4|201573.4|201663.4|201573.4|1
1735230510000|2024-12-26 16:28:30|201663.2|201573.2|201663.7|201573.7|201664|201574|201663.2|201573.2|7
1735230520000|2024-12-26 16:28:40|201663.8|201573.8|201662.4|201572.4|201663.8|201573.8|201660.9|201570.9|8
1735230530000|2024-12-26 16:28:50|201663.4|201573.4|201663.2|201573.2|201663.4|201573.4|201661.6|201571.6|4
1735230540000|2024-12-26 16:29:00|201661.7|201571.7|201662.4|201572.4|201665.2|201575.2|201647.8|201557.8|13
1735230550000|2024-12-26 16:29:10|201660.4|201570.4|201663.6|201573.6|201664.6|201574.6|201659.7|201569.7|9
1735230560000|2024-12-26 16:29:20|201663.7|201573.7|201663.7|201573.7|201663.7|201573.7|201663.7|201573.7|1
1735230570000|2024-12-26 16:29:30|201666.1|201576.1|201665|201575|201666.1|201576.1|201663.6|201573.6|4
1735230580000|2024-12-26 16:29:40|201664|201574|201664|201574|201664|201574|201663.9|201573.9|3
1735230590000|2024-12-26 16:29:50|201662.6|201572.6|201662.6|201572.6|201662.6|201572.6|201662.6|201572.6|1
1735230600000|2024-12-26 16:30:00|201661.1|201571.1|201631.5|201541.5|201663.6|201573.6|201631.5|201541.5|10
1735230610000|2024-12-26 16:30:10|201631.3|201541.3|201661.8|201571.8|201667.2|201577.2|201630.3|201540.3|17
1735230620000|2024-12-26 16:30:20|201662|201572|201661.1|201571.1|201662.5|201572.5|201661.1|201571.1|8
1735230630000|2024-12-26 16:30:30|201661.5|201571.5|201653.4|201563.4|201661.5|201571.5|201653|201563|8
1735230640000|2024-12-26 16:30:40|201653.5|201563.5|201655.9|201565.9|201655.9|201565.9|201653.5|201563.5|2
1735230650000|2024-12-26 16:30:50|201656|201566|201701.4|201611.4|201701.4|201611.4|201656|201566|4
1735230660000|2024-12-26 16:31:00|201701.3|201611.3|201726.3|201636.3|201727.3|201637.3|201700.3|201610.3|17
1735230670000|2024-12-26 16:31:10|201726|201636|201727.3|201637.3|201728.2|201638.2|201715.4|201625.4|11
1735230680000|2024-12-26 16:31:20|201715.4|201625.4|201737.4|201647.4|201737.4|201647.4|201715.4|201625.4|7
1735230690000|2024-12-26 16:31:30|201737.2|201647.2|201748.5|201658.5|201748.5|201658.5|201727.7|201637.7|11
1735230700000|2024-12-26 16:31:40|201748.7|201658.7|201739.5|201649.5|201749.4|201659.4|201739.5|201649.5|9
1735230710000|2024-12-26 16:31:50|201739.8|201649.8|201754.7|201664.7|201754.7|201664.7|201739.8|201649.8|4
1735230720000|2024-12-26 16:32:00|201743.1|201653.1|201750.9|201660.9|201750.9|201660.9|201743|201653|13
1735230730000|2024-12-26 16:32:10|201742.4|201652.4|201741.5|201651.5|201742.4|201652.4|201734.1|201644.1|10
1735230740000|2024-12-26 16:32:20|201742|201652|201742|201652|201742|201652|201742|201652|1
1735230750000|2024-12-26 16:32:30|201741.5|201651.5|201735.9|201645.9|201741.5|201651.5|201733.8|201643.8|8
1735230760000|2024-12-26 16:32:40|201735.6|201645.6|201735.7|201645.7|201735.7|201645.7|201735.6|201645.6|2
1735230770000|2024-12-26 16:32:50|201737.7|201647.7|201732.7|201642.7|201737.7|201647.7|201732.7|201642.7|3
1735230780000|2024-12-26 16:33:00|201734.3|201644.3|201742.6|201652.6|201742.6|201652.6|201734.3|201644.3|6
1735230790000|2024-12-26 16:33:10|201740.5|201650.5|201736.6|201646.6|201740.5|201650.5|201736.6|201646.6|6
1735230800000|2024-12-26 16:33:20|201738.4|201648.4|201733|201643|201741.7|201651.7|201733|201643|13
1735230810000|2024-12-26 16:33:30|201731.6|201641.6|201720.7|201630.7|201734.1|201644.1|201692.1|201602.1|16
1735230820000|2024-12-26 16:33:40|201717|201627|201706.9|201616.9|201717.3|201627.3|201706.9|201616.9|4
1735230830000|2024-12-26 16:33:50|201706|201616|201702.8|201612.8|201706|201616|201702.8|201612.8|6
1735230840000|2024-12-26 16:34:00|201704.5|201614.5|201704.8|201614.8|201705.8|201615.8|201704.5|201614.5|6
1735230850000|2024-12-26 16:34:10|201706.8|201616.8|201747.9|201657.9|201749.5|201659.5|201704.8|201614.8|6
1735230860000|2024-12-26 16:34:20|201750.8|201660.8|201771.4|201681.4|201775.6|201685.6|201750.8|201660.8|5
1735230870000|2024-12-26 16:34:30|201771.2|201681.2|201771.2|201681.2|201771.2|201681.2|201771.2|201681.2|1
1735230880000|2024-12-26 16:34:40|201772.9|201682.9|201771.4|201681.4|201773|201683|201771.1|201681.1|8
1735230890000|2024-12-26 16:34:50|201773.3|201683.3|201775.4|201685.4|201775.7|201685.7|201773.3|201683.3|5
1735230900000|2024-12-26 16:35:00|201769.7|201679.7|201775.4|201685.4|201775.4|201685.4|201769.7|201679.7|2
1735230910000|2024-12-26 16:35:10|201776.9|201686.9|201776.9|201686.9|201777.1|201687.1|201776.9|201686.9|3
1735230920000|2024-12-26 16:35:20|201776.7|201686.7|201770.4|201680.4|201776.7|201686.7|201769.2|201679.2|4
1735230930000|2024-12-26 16:35:30|201772.2|201682.2|201861.3|201771.3|201862.3|201772.3|201772.2|201682.2|20
1735230940000|2024-12-26 16:35:40|201861.2|201771.2|201839.3|201749.3|201861.2|201771.2|201838.1|201748.1|10
1735230950000|2024-12-26 16:35:50|201841.1|201751.1|201849|201759|201849.2|201759.2|201841.1|201751.1|6
1735230960000|2024-12-26 16:36:00|201849.6|201759.6|201846.8|201756.8|201849.6|201759.6|201844.7|201754.7|7
1735230980000|2024-12-26 16:36:20|201835.1|201745.1|201860.5|201770.5|201862.2|201772.2|201835.1|201745.1|16
1735230990000|2024-12-26 16:36:30|201858.1|201768.1|201852.2|201762.2|201861|201771|201850.8|201760.8|9
1735231000000|2024-12-26 16:36:40|201852.5|201762.5|201792.1|201702.1|201855|201765|201792.1|201702.1|13
1735231010000|2024-12-26 16:36:50|201793.8|201703.8|201802.6|201712.6|201803.6|201713.6|201790.3|201700.3|15
1735231020000|2024-12-26 16:37:00|201820.6|201730.6|201820.3|201730.3|201822|201732|201820.2|201730.2|17
1735231030000|2024-12-26 16:37:10|201820.5|201730.5|201820.5|201730.5|201820.5|201730.5|201820.5|201730.5|1
1735231040000|2024-12-26 16:37:20|201820.2|201730.2|201799.3|201709.3|201824.2|201734.2|201796.6|201706.6|20
1735231050000|2024-12-26 16:37:30|201799.4|201709.4|201791|201701|201811.2|201721.2|201790.6|201700.6|11
1735231060000|2024-12-26 16:37:40|201790.3|201700.3|201792.2|201702.2|201792.5|201702.5|201786|201696|16
1735231070000|2024-12-26 16:37:50|201791.4|201701.4|201781.2|201691.2|201791.4|201701.4|201779.9|201689.9|13
1735231080000|2024-12-26 16:38:00|201788.2|201698.2|201794.6|201704.6|201797.7|201707.7|201788.2|201698.2|13
1735231090000|2024-12-26 16:38:10|201794.3|201704.3|201790.7|201700.7|201803.7|201713.7|201790.4|201700.4|9
1735231100000|2024-12-26 16:38:20|201786.3|201696.3|201787.4|201697.4|201798.8|201708.8|201785.7|201695.7|14
1735231110000|2024-12-26 16:38:30|201790.1|201700.1|201790.9|201700.9|201790.9|201700.9|201787.4|201697.4|4
1735231120000|2024-12-26 16:38:40|201781.8|201691.8|201788.9|201698.9|201788.9|201698.9|201779.8|201689.8|5
1735231130000|2024-12-26 16:38:50|201780|201690|201794.8|201704.8|201795.1|201705.1|201779.1|201689.1|11
1735231140000|2024-12-26 16:39:00|201794.6|201704.6|201793.4|201703.4|201794.6|201704.6|201791.8|201701.8|6
1735231150000|2024-12-26 16:39:10|201792.1|201702.1|201751.2|201661.2|201792.1|201702.1|201751.1|201661.1|13
1735231160000|2024-12-26 16:39:20|201750.8|201660.8|201721.9|201631.9|201750.8|201660.8|201712.6|201622.6|20
1735231170000|2024-12-26 16:39:30|201720.9|201630.9|201720.9|201630.9|201720.9|201630.9|201720.9|201630.9|1
1735231180000|2024-12-26 16:39:40|201721|201631|201736.2|201646.2|201736.2|201646.2|201721|201631|5
1735231190000|2024-12-26 16:39:50|201738.3|201648.3|201737.9|201647.9|201740.8|201650.8|201734.7|201644.7|12
1735231200000|2024-12-26 16:40:00|201740.2|201650.2|201740.1|201650.1|201740.2|201650.2|201740|201650|3
1735231210000|2024-12-26 16:40:10|201738.1|201648.1|201737.9|201647.9|201738.1|201648.1|201733.6|201643.6|5
1735231220000|2024-12-26 16:40:20|201737.8|201647.8|201732.5|201642.5|201737.8|201647.8|201732.3|201642.3|6
1735231230000|2024-12-26 16:40:30|201733.7|201643.7|201732.7|201642.7|201735.7|201645.7|201732.7|201642.7|6
1735231240000|2024-12-26 16:40:40|201734.5|201644.5|201737.3|201647.3|201739.7|201649.7|201734.5|201644.5|6
1735231250000|2024-12-26 16:40:50|201739.8|201649.8|201737.6|201647.6|201743.8|201653.8|201737.1|201647.1|11
1735231260000|2024-12-26 16:41:00|201740.6|201650.6|201783.2|201693.2|201786.3|201696.3|201740.6|201650.6|19
1735231270000|2024-12-26 16:41:10|201781.3|201691.3|201768.2|201678.2|201788.8|201698.8|201766.2|201676.2|13
1735231280000|2024-12-26 16:41:20|201766|201676|201746.4|201656.4|201766|201676|201740.3|201650.3|8
1735231290000|2024-12-26 16:41:30|201740.1|201650.1|201740.4|201650.4|201740.6|201650.6|201740.1|201650.1|5
1735231300000|2024-12-26 16:41:40|201744.2|201654.2|201745.9|201655.9|201745.9|201655.9|201744.2|201654.2|2
1735231310000|2024-12-26 16:41:50|201743.8|201653.8|201740.6|201650.6|201743.8|201653.8|201740.6|201650.6|2
1735231320000|2024-12-26 16:42:00|201741.3|201651.3|201742|201652|201743.8|201653.8|201741.3|201651.3|9
1735231330000|2024-12-26 16:42:10|201741.7|201651.7|201744|201654|201744|201654|201741.7|201651.7|3
1735231340000|2024-12-26 16:42:20|201745.2|201655.2|201705.4|201615.4|201745.2|201655.2|201704.4|201614.4|7
1735231350000|2024-12-26 16:42:30|201705.1|201615.1|201706.1|201616.1|201707.6|201617.6|201705.1|201615.1|4
1735231360000|2024-12-26 16:42:40|201706|201616|201705.7|201615.7|201706|201616|201705.7|201615.7|2
1735231370000|2024-12-26 16:42:50|201705.5|201615.5|201704.9|201614.9|201705.5|201615.5|201704.9|201614.9|2
1735231380000|2024-12-26 16:43:00|201704.8|201614.8|201699.7|201609.7|201704.8|201614.8|201699.5|201609.5|8
1735231390000|2024-12-26 16:43:10|201698|201608|201699.2|201609.2|201699.5|201609.5|201698|201608|4
1735231400000|2024-12-26 16:43:20|201698.8|201608.8|201666.3|201576.3|201698.8|201608.8|201661.9|201571.9|9
1735231410000|2024-12-26 16:43:30|201666.2|201576.2|201693.1|201603.1|201696.3|201606.3|201666.2|201576.2|10
1735231420000|2024-12-26 16:43:40|201693.2|201603.2|201681.8|201591.8|201696.8|201606.8|201679.7|201589.7|11
1735231430000|2024-12-26 16:43:50|201681.9|201591.9|201687|201597|201689.9|201599.9|201681.5|201591.5|17
1735231440000|2024-12-26 16:44:00|201688.6|201598.6|201693.5|201603.5|201695.2|201605.2|201686.6|201596.6|12
1735231450000|2024-12-26 16:44:10|201693.4|201603.4|201693.9|201603.9|201695.7|201605.7|201693.4|201603.4|14
1735231460000|2024-12-26 16:44:20|201694.4|201604.4|201698.5|201608.5|201698.5|201608.5|201694|201604|6
1735231470000|2024-12-26 16:44:30|201698.9|201608.9|201698.1|201608.1|201698.9|201608.9|201695.8|201605.8|5
1735231480000|2024-12-26 16:44:40|201698.2|201608.2|201698.1|201608.1|201698.2|201608.2|201697.4|201607.4|5
1735231490000|2024-12-26 16:44:50|201698|201608|201698|201608|201698.4|201608.4|201696.3|201606.3|10
1735231500000|2024-12-26 16:45:00|201698.2|201608.2|201697.5|201607.5|201698.4|201608.4|201693.1|201603.1|14
1735231510000|2024-12-26 16:45:10|201697.4|201607.4|201698.6|201608.6|201700.1|201610.1|201697.4|201607.4|5
1735231520000|2024-12-26 16:45:20|201697.1|201607.1|201699|201609|201699|201609|201695.5|201605.5|7
1735231530000|2024-12-26 16:45:30|201698.6|201608.6|201712.7|201622.7|201712.7|201622.7|201694.8|201604.8|12
1735231540000|2024-12-26 16:45:40|201711.3|201621.3|201719.3|201629.3|201727.3|201637.3|201711.3|201621.3|11
1735231550000|2024-12-26 16:45:50|201720.9|201630.9|201723|201633|201725.7|201635.7|201718.2|201628.2|14
1735231560000|2024-12-26 16:46:00|201723.6|201633.6|201722.4|201632.4|201723.6|201633.6|201721.8|201631.8|7
1735231570000|2024-12-26 16:46:10|201722.2|201632.2|201743.3|201653.3|201744.5|201654.5|201722.2|201632.2|14
1735231580000|2024-12-26 16:46:20|201744.8|201654.8|201727|201637|201746.7|201656.7|201727|201637|13
1735231590000|2024-12-26 16:46:30|201728.2|201638.2|201748.1|201658.1|201771.5|201681.5|201727|201637|17
1735231600000|2024-12-26 16:46:40|201748.2|201658.2|201745.7|201655.7|201748.2|201658.2|201739.8|201649.8|8
1735231610000|2024-12-26 16:46:50|201745.9|201655.9|201746.5|201656.5|201746.6|201656.6|201745.9|201655.9|3
1735231620000|2024-12-26 16:47:00|201748.9|201658.9|201748.2|201658.2|201750.3|201660.3|201746.9|201656.9|7
1735231630000|2024-12-26 16:47:10|201753.8|201663.8|201751.9|201661.9|201753.8|201663.8|201751.8|201661.8|3
1735231640000|2024-12-26 16:47:20|201750.2|201660.2|201747|201657|201750.2|201660.2|201747|201657|5
1735231650000|2024-12-26 16:47:30|201747.1|201657.1|201747.2|201657.2|201747.2|201657.2|201746.8|201656.8|3
1735231660000|2024-12-26 16:47:40|201749|201659|201749.2|201659.2|201749.2|201659.2|201749|201659|2
1735231670000|2024-12-26 16:47:50|201749.5|201659.5|201746.6|201656.6|201749.5|201659.5|201746.6|201656.6|2
1735231680000|2024-12-26 16:48:00|201746.1|201656.1|201738.6|201648.6|201746.1|201656.1|201731|201641|12
1735231690000|2024-12-26 16:48:10|201738.8|201648.8|201738.6|201648.6|201739|201649|201738.4|201648.4|4
1735231700000|2024-12-26 16:48:20|201737.7|201647.7|201738.3|201648.3|201738.3|201648.3|201733.8|201643.8|7
1735231710000|2024-12-26 16:48:30|201737.9|201647.9|201709.4|201619.4|201737.9|201647.9|201709.4|201619.4|9
1735231720000|2024-12-26 16:48:40|201711.6|201621.6|201699.2|201609.2|201712.5|201622.5|201699.2|201609.2|9
1735231730000|2024-12-26 16:48:50|201699.3|201609.3|201699.5|201609.5|201699.5|201609.5|201699.3|201609.3|2
1735231740000|2024-12-26 16:49:00|201696.9|201606.9|201695.3|201605.3|201696.9|201606.9|201695.3|201605.3|2
1735231750000|2024-12-26 16:49:10|201694|201604|201694|201604|201695.3|201605.3|201694|201604|5
1735231760000|2024-12-26 16:49:20|201693.9|201603.9|201693.9|201603.9|201693.9|201603.9|201693.9|201603.9|1
1735231770000|2024-12-26 16:49:30|201691.8|201601.8|201665.7|201575.7|201691.8|201601.8|201662.6|201572.6|9
1735231780000|2024-12-26 16:49:40|201666.5|201576.5|201665.7|201575.7|201667.7|201577.7|201664.3|201574.3|14
1735231790000|2024-12-26 16:49:50|201667.7|201577.7|201665.7|201575.7|201667.8|201577.8|201665.7|201575.7|11
1735231800000|2024-12-26 16:50:00|201664.3|201574.3|201671.4|201581.4|201671.4|201581.4|201660.2|201570.2|11
1735231810000|2024-12-26 16:50:10|201671.6|201581.6|201671.7|201581.7|201671.7|201581.7|201671.6|201581.6|2
1735231820000|2024-12-26 16:50:20|201673.1|201583.1|201679.5|201589.5|201684.9|201594.9|201673.1|201583.1|6
1735231830000|2024-12-26 16:50:30|201679.3|201589.3|201678.7|201588.7|201679.3|201589.3|201676.4|201586.4|3
1735231840000|2024-12-26 16:50:40|201680|201590|201680.5|201590.5|201682.7|201592.7|201680|201590|9
1735231850000|2024-12-26 16:50:50|201680.3|201590.3|201671.6|201581.6|201687.1|201597.1|201671.6|201581.6|11
1735231860000|2024-12-26 16:51:00|201670.6|201580.6|201669.3|201579.3|201671.9|201581.9|201669|201579|10
1735231870000|2024-12-26 16:51:10|201668.3|201578.3|201672.6|201582.6|201675|201585|201668.3|201578.3|15
1735231880000|2024-12-26 16:51:20|201673.8|201583.8|201671.1|201581.1|201673.8|201583.8|201670.5|201580.5|14
1735231890000|2024-12-26 16:51:30|201671|201581|201669.5|201579.5|201674.1|201584.1|201669.5|201579.5|15
1735231900000|2024-12-26 16:51:40|201670.5|201580.5|201666.4|201576.4|201670.5|201580.5|201659.3|201569.3|11
1735231910000|2024-12-26 16:51:50|201668.2|201578.2|201668.6|201578.6|201669.6|201579.6|201668.2|201578.2|7
1735231920000|2024-12-26 16:52:00|201669.4|201579.4|201669.9|201579.9|201670.7|201580.7|201668.4|201578.4|5
1735231930000|2024-12-26 16:52:10|201668.4|201578.4|201666.4|201576.4|201669.5|201579.5|201666.4|201576.4|6
1735231940000|2024-12-26 16:52:20|201668.2|201578.2|201671.7|201581.7|201673|201583|201668.2|201578.2|6
1735231950000|2024-12-26 16:52:30|201672.5|201582.5|201705.9|201615.9|201709.5|201619.5|201672.4|201582.4|10
1735231960000|2024-12-26 16:52:40|201707.1|201617.1|201715.3|201625.3|201718.7|201628.7|201707.1|201617.1|7
1735231970000|2024-12-26 16:52:50|201715.1|201625.1|201714.9|201624.9|201715.1|201625.1|201714.9|201624.9|2
1735231990000|2024-12-26 16:53:10|201709.5|201619.5|201709.5|201619.5|201709.5|201619.5|201709.5|201619.5|1
1735232000000|2024-12-26 16:53:20|201715.3|201625.3|201722.7|201632.7|201728.3|201638.3|201710.7|201620.7|8
1735232010000|2024-12-26 16:53:30|201721.9|201631.9|201718.2|201628.2|201721.9|201631.9|201714.5|201624.5|7
1735232030000|2024-12-26 16:53:50|201718.4|201628.4|201717.9|201627.9|201718.4|201628.4|201717.1|201627.1|5
1735232040000|2024-12-26 16:54:00|201717.1|201627.1|201762.1|201672.1|201762.1|201672.1|201714.3|201624.3|12
1735232050000|2024-12-26 16:54:10|201760.3|201670.3|201764.8|201674.8|201764.8|201674.8|201760.3|201670.3|5
1735232060000|2024-12-26 16:54:20|201764.5|201674.5|201764|201674|201764.7|201674.7|201764|201674|3
1735232070000|2024-12-26 16:54:30|201765.2|201675.2|201763.8|201673.8|201765.2|201675.2|201763.8|201673.8|2
1735232080000|2024-12-26 16:54:40|201761.7|201671.7|201783.6|201693.6|201788.2|201698.2|201759.3|201669.3|4
1735232090000|2024-12-26 16:54:50|201783.9|201693.9|201798.2|201708.2|201802.4|201712.4|201783.9|201693.9|13
1735232100000|2024-12-26 16:55:00|201797.8|201707.8|201810|201720|201810.2|201720.2|201797.8|201707.8|9
1735232110000|2024-12-26 16:55:10|201809|201719|201778.7|201688.7|201809|201719|201773|201683|18
1735232120000|2024-12-26 16:55:20|201776.5|201686.5|201782.5|201692.5|201784.1|201694.1|201774.1|201684.1|11
1735232130000|2024-12-26 16:55:30|201786.1|201696.1|201817.4|201727.4|201818.2|201728.2|201783.5|201693.5|13
1735232140000|2024-12-26 16:55:40|201815.5|201725.5|201814.4|201724.4|201817.1|201727.1|201812.5|201722.5|15
1735232150000|2024-12-26 16:55:50|201814.6|201724.6|201814.3|201724.3|201816|201726|201812.7|201722.7|20
1735232160000|2024-12-26 16:56:00|201815.1|201725.1|201797.7|201707.7|201815.1|201725.1|201797.7|201707.7|9
1735232170000|2024-12-26 16:56:10|201798.1|201708.1|201798.1|201708.1|201798.1|201708.1|201798.1|201708.1|1
1735232180000|2024-12-26 16:56:20|201797.9|201707.9|201817.4|201727.4|201820.9|201730.9|201797.9|201707.9|5
1735232190000|2024-12-26 16:56:30|201818.4|201728.4|201817.4|201727.4|201818.4|201728.4|201817.4|201727.4|2
1735232200000|2024-12-26 16:56:40|201818.3|201728.3|201815.2|201725.2|201819.4|201729.4|201815|201725|5
1735232210000|2024-12-26 16:56:50|201815.3|201725.3|201798.1|201708.1|201815.3|201725.3|201797|201707|11
1735232220000|2024-12-26 16:57:00|201796.7|201706.7|201791.5|201701.5|201796.7|201706.7|201789.8|201699.8|9
1735232230000|2024-12-26 16:57:10|201791.4|201701.4|201782.3|201692.3|201791.4|201701.4|201782.1|201692.1|12
1735232240000|2024-12-26 16:57:20|201782.1|201692.1|201782.3|201692.3|201782.3|201692.3|201778.9|201688.9|12
1735232250000|2024-12-26 16:57:30|201781.6|201691.6|201788.7|201698.7|201788.7|201698.7|201780.6|201690.6|12
1735232260000|2024-12-26 16:57:40|201792.1|201702.1|201788.3|201698.3|201792.1|201702.1|201788.3|201698.3|7
1735232270000|2024-12-26 16:57:50|201789.1|201699.1|201792.1|201702.1|201792.1|201702.1|201789.1|201699.1|5
1735232280000|2024-12-26 16:58:00|201790.7|201700.7|201791.2|201701.2|201791.2|201701.2|201788.3|201698.3|9
1735232290000|2024-12-26 16:58:10|201790.7|201700.7|201784.2|201694.2|201792.4|201702.4|201783.1|201693.1|5
1735232300000|2024-12-26 16:58:20|201784.4|201694.4|201783.3|201693.3|201784.4|201694.4|201783.3|201693.3|3
1735232310000|2024-12-26 16:58:30|201782.5|201692.5|201783.7|201693.7|201783.7|201693.7|201782.5|201692.5|3
1735232320000|2024-12-26 16:58:40|201783.3|201693.3|201754.3|201664.3|201783.3|201693.3|201751|201661|7
1735232330000|2024-12-26 16:58:50|201755.7|201665.7|201758.5|201668.5|201758.5|201668.5|201755.6|201665.6|5
1735232340000|2024-12-26 16:59:00|201756.5|201666.5|201764.6|201674.6|201764.6|201674.6|201747.3|201657.3|13
1735232350000|2024-12-26 16:59:10|201766.9|201676.9|201789.6|201699.6|201789.6|201699.6|201766.3|201676.3|6
1735232360000|2024-12-26 16:59:20|201791.9|201701.9|201775.4|201685.4|201791.9|201701.9|201775.4|201685.4|6
1735232370000|2024-12-26 16:59:30|201774.7|201684.7|201772.6|201682.6|201774.7|201684.7|201770.9|201680.9|5
1735232380000|2024-12-26 16:59:40|201773.8|201683.8|201781.2|201691.2|201781.2|201691.2|201772.9|201682.9|13
1735232400000|2024-12-26 17:00:00|201781.4|201691.4|201786.2|201696.2|201786.9|201696.9|201781.4|201691.4|10
1735232410000|2024-12-26 17:00:10|201788.4|201698.4|201787.2|201697.2|201788.4|201698.4|201787.2|201697.2|2
1735232420000|2024-12-26 17:00:20|201788.6|201698.6|201788.3|201698.3|201789.7|201699.7|201788.3|201698.3|3
1735232430000|2024-12-26 17:00:30|201788.5|201698.5|201783.9|201693.9|201789.1|201699.1|201783.9|201693.9|8
1735232440000|2024-12-26 17:00:40|201782.5|201692.5|201782.2|201692.2|201783.2|201693.2|201775.2|201685.2|9
1735232450000|2024-12-26 17:00:50|201782.3|201692.3|201781.6|201691.6|201783.6|201693.6|201781|201691|8
1735232460000|2024-12-26 17:01:00|201782.8|201692.8|201781.7|201691.7|201782.8|201692.8|201780.3|201690.3|12
1735232470000|2024-12-26 17:01:10|201780.3|201690.3|201775|201685|201780.3|201690.3|201774.9|201684.9|9
1735232490000|2024-12-26 17:01:30|201773.8|201683.8|201775|201685|201776.3|201686.3|201773.8|201683.8|3
1735232500000|2024-12-26 17:01:40|201773.9|201683.9|201789.1|201699.1|201789.9|201699.9|201756.5|201666.5|12
1735232510000|2024-12-26 17:01:50|201790.6|201700.6|201790.3|201700.3|201790.6|201700.6|201788.9|201698.9|9
1735232520000|2024-12-26 17:02:00|201790.1|201700.1|201801|201711|201810.4|201720.4|201790.1|201700.1|10
1735232530000|2024-12-26 17:02:10|201801.8|201711.8|201813.2|201723.2|201814.5|201724.5|201801.3|201711.3|9
1735232540000|2024-12-26 17:02:20|201812.2|201722.2|201815.7|201725.7|201820|201730|201812.2|201722.2|25
1735232550000|2024-12-26 17:02:30|201816.8|201726.8|201842.8|201752.8|201845.9|201755.9|201816.2|201726.2|12
1735232560000|2024-12-26 17:02:40|201842.4|201752.4|201839.8|201749.8|201842.4|201752.4|201838.5|201748.5|5
1735232570000|2024-12-26 17:02:50|201838.8|201748.8|201836.6|201746.6|201838.8|201748.8|201836.6|201746.6|7
1735232580000|2024-12-26 17:03:00|201806.5|201716.5|201819.8|201729.8|201828.7|201738.7|201802.2|201712.2|13
1735232590000|2024-12-26 17:03:10|201819.1|201729.1|201818.6|201728.6|201819.1|201729.1|201818.6|201728.6|4
1735232600000|2024-12-26 17:03:20|201821.5|201731.5|201840.2|201750.2|201843.1|201753.1|201821.5|201731.5|5
1735232610000|2024-12-26 17:03:30|201841.2|201751.2|201864.4|201774.4|201865.5|201775.5|201841|201751|9
1735232620000|2024-12-26 17:03:40|201864.2|201774.2|201867|201777|201867.7|201777.7|201864.2|201774.2|6
1735232630000|2024-12-26 17:03:50|201866.2|201776.2|201862.9|201772.9|201866.2|201776.2|201862.9|201772.9|7
1735232640000|2024-12-26 17:04:00|201863.7|201773.7|201865.4|201775.4|201865.4|201775.4|201863.4|201773.4|8
1735232650000|2024-12-26 17:04:10|201865.2|201775.2|201865.2|201775.2|201865.2|201775.2|201852.8|201762.8|9
1735232660000|2024-12-26 17:04:20|201865.1|201775.1|201840.8|201750.8|201865.1|201775.1|201840.6|201750.6|11
1735232670000|2024-12-26 17:04:30|201841.3|201751.3|201836.4|201746.4|201841.3|201751.3|201836.4|201746.4|11
1735232680000|2024-12-26 17:04:40|201836.2|201746.2|201836.2|201746.2|201836.4|201746.4|201836.2|201746.2|3
1735232690000|2024-12-26 17:04:50|201836.4|201746.4|201841.8|201751.8|201842.3|201752.3|201836.4|201746.4|6
1735232700000|2024-12-26 17:05:00|201839.3|201749.3|201840.3|201750.3|201840.3|201750.3|201838.6|201748.6|12
1735232710000|2024-12-26 17:05:10|201841.8|201751.8|201839.8|201749.8|201841.8|201751.8|201838.1|201748.1|15
1735232720000|2024-12-26 17:05:20|201838.8|201748.8|201841.8|201751.8|201841.8|201751.8|201837.9|201747.9|7
1735232730000|2024-12-26 17:05:30|201842.4|201752.4|201841.8|201751.8|201842.4|201752.4|201841.8|201751.8|3
1735232740000|2024-12-26 17:05:40|201842.8|201752.8|201842.4|201752.4|201842.8|201752.8|201842.4|201752.4|2
1735232750000|2024-12-26 17:05:50|201839.6|201749.6|201841.1|201751.1|201841.3|201751.3|201839.6|201749.6|4
1735232760000|2024-12-26 17:06:00|201839.3|201749.3|201856.3|201766.3|201858.6|201768.6|201839.3|201749.3|9
1735232770000|2024-12-26 17:06:10|201856.1|201766.1|201846.5|201756.5|201856.1|201766.1|201846.5|201756.5|5
1735232780000|2024-12-26 17:06:20|201847.8|201757.8|201845.3|201755.3|201849.8|201759.8|201839.9|201749.9|11
1735232790000|2024-12-26 17:06:30|201847.1|201757.1|201846.9|201756.9|201847.3|201757.3|201846.9|201756.9|4
1735232800000|2024-12-26 17:06:40|201847.4|201757.4|201842|201752|201847.8|201757.8|201839.8|201749.8|7
1735232810000|2024-12-26 17:06:50|201842.8|201752.8|201842.8|201752.8|201842.8|201752.8|201842.8|201752.8|1
1735232820000|2024-12-26 17:07:00|201842.6|201752.6|201844|201754|201856|201766|201842.6|201752.6|20
1735232830000|2024-12-26 17:07:10|201845|201755|201845.8|201755.8|201846.6|201756.6|201845|201755|7
1735232840000|2024-12-26 17:07:20|201845.6|201755.6|201843.8|201753.8|201845.6|201755.6|201843.8|201753.8|3
1735232850000|2024-12-26 17:07:30|201842.1|201752.1|201844|201754|201844|201754|201842.1|201752.1|3
1735232860000|2024-12-26 17:07:40|201844.2|201754.2|201845.5|201755.5|201845.5|201755.5|201844.2|201754.2|3
1735232870000|2024-12-26 17:07:50|201844.4|201754.4|201840.8|201750.8|201846|201756|201835.8|201745.8|11
1735232880000|2024-12-26 17:08:00|201838.9|201748.9|201838.4|201748.4|201838.9|201748.9|201835.6|201745.6|14
1735232890000|2024-12-26 17:08:10|201836.3|201746.3|201837.7|201747.7|201841.1|201751.1|201836.3|201746.3|9
1735232900000|2024-12-26 17:08:20|201885|201795|201885|201795|201885.2|201795.2|201885|201795|3
1735232930000|2024-12-26 17:08:50|201883.9|201793.9|201873.3|201783.3|201883.9|201793.9|201872.8|201782.8|6
1735232940000|2024-12-26 17:09:00|201872.8|201782.8|201869.4|201779.4|201873.6|201783.6|201869.4|201779.4|14
1735232950000|2024-12-26 17:09:10|201868.8|201778.8|201873.9|201783.9|201879.9|201789.9|201868.8|201778.8|9
1735232960000|2024-12-26 17:09:20|201875.1|201785.1|201880.4|201790.4|201882.5|201792.5|201875.1|201785.1|3
1735232970000|2024-12-26 17:09:30|201878.7|201788.7|201880.1|201790.1|201880.1|201790.1|201878.7|201788.7|2
1735233000000|2024-12-26 17:10:00|201880.6|201790.6|201879.5|201789.5|201880.6|201790.6|201879.5|201789.5|2
1735233010000|2024-12-26 17:10:10|201879.3|201789.3|201879.5|201789.5|201879.5|201789.5|201879.3|201789.3|2
1735233030000|2024-12-26 17:10:30|201880|201790|201880|201790|201880|201790|201880|201790|1
1735233060000|2024-12-26 17:11:00|201879.4|201789.4|201880.1|201790.1|201880.1|201790.1|201875.5|201785.5|3
1735233070000|2024-12-26 17:11:10|201881.2|201791.2|201880.1|201790.1|201881.2|201791.2|201880.1|201790.1|2
1735233090000|2024-12-26 17:11:30|201880.3|201790.3|201880.1|201790.1|201880.3|201790.3|201880.1|201790.1|2
1735233100000|2024-12-26 17:11:40|201880|201790|201880|201790|201880|201790|201880|201790|1
1735233110000|2024-12-26 17:11:50|201878.8|201788.8|201846|201756|201878.8|201788.8|201842.3|201752.3|12
1735233120000|2024-12-26 17:12:00|201843.6|201753.6|201845|201755|201845|201755|201843.5|201753.5|4
1735233130000|2024-12-26 17:12:10|201842.5|201752.5|201843.9|201753.9|201843.9|201753.9|201842.4|201752.4|6
1735233140000|2024-12-26 17:12:20|201842.9|201752.9|201844.9|201754.9|201844.9|201754.9|201832.7|201742.7|9
1735233150000|2024-12-26 17:12:30|201871|201781|201914.3|201824.3|201920.5|201830.5|201871|201781|21
1735233160000|2024-12-26 17:12:40|201916.5|201826.5|201989.4|201899.4|201989.4|201899.4|201915.1|201825.1|26
1735233170000|2024-12-26 17:12:50|201989.3|201899.3|201996.4|201906.4|201998.8|201908.8|201988.6|201898.6|14
1735233180000|2024-12-26 17:13:00|201996.5|201906.5|201998.2|201908.2|202007.6|201917.6|201996.2|201906.2|12
1735233190000|2024-12-26 17:13:10|201998.7|201908.7|201998|201908|201998.7|201908.7|201998|201908|8
1735233200000|2024-12-26 17:13:20|201996.6|201906.6|202001|201911|202002|201912|201996|201906|10
1735233210000|2024-12-26 17:13:30|202000.9|201910.9|202000.3|201910.3|202000.9|201910.9|202000.1|201910.1|3
1735233220000|2024-12-26 17:13:40|202000.2|201910.2|202000.2|201910.2|202000.2|201910.2|201999.6|201909.6|3
1735233230000|2024-12-26 17:13:50|201998.7|201908.7|201993.3|201903.3|201998.7|201908.7|201993.3|201903.3|3
1735233240000|2024-12-26 17:14:00|201995.1|201905.1|201986.5|201896.5|201995.1|201905.1|201986.5|201896.5|7
1735233250000|2024-12-26 17:14:10|201982.9|201892.9|201979.7|201889.7|201982.9|201892.9|201979.1|201889.1|7
1735233260000|2024-12-26 17:14:20|201979.5|201889.5|201987.7|201897.7|201987.9|201897.9|201979.5|201889.5|12
1735233270000|2024-12-26 17:14:30|201987.8|201897.8|201986.6|201896.6|201987.8|201897.8|201986.5|201896.5|6
1735233280000|2024-12-26 17:14:40|201986.7|201896.7|201978.6|201888.6|201986.7|201896.7|201977.2|201887.2|6
1735233290000|2024-12-26 17:14:50|201978.8|201888.8|201964|201874|201989.5|201899.5|201962.4|201872.4|8
1735233300000|2024-12-26 17:15:00|201967.6|201877.6|201968.5|201878.5|201975.5|201885.5|201965.5|201875.5|17
1735233310000|2024-12-26 17:15:10|201969.1|201879.1|201968.4|201878.4|201972.9|201882.9|201967.5|201877.5|12
1735233320000|2024-12-26 17:15:20|201967.2|201877.2|201965.9|201875.9|201967.2|201877.2|201964.1|201874.1|8
1735233330000|2024-12-26 17:15:30|201967.4|201877.4|201967.7|201877.7|201967.9|201877.9|201967.4|201877.4|5
1735233340000|2024-12-26 17:15:40|201967.9|201877.9|201967.6|201877.6|201968.4|201878.4|201967.6|201877.6|5
1735233350000|2024-12-26 17:15:50|201966.6|201876.6|201966.9|201876.9|201966.9|201876.9|201966.6|201876.6|3
1735233360000|2024-12-26 17:16:00|201967.1|201877.1|201966.8|201876.8|201967.2|201877.2|201966.8|201876.8|3
1735233370000|2024-12-26 17:16:10|201967|201877|201989.8|201899.8|201990|201900|201967|201877|9
1735233380000|2024-12-26 17:16:20|201987.4|201897.4|201986.4|201896.4|201987.4|201897.4|201980.1|201890.1|5
1735233390000|2024-12-26 17:16:30|201984.5|201894.5|201989.1|201899.1|201989.4|201899.4|201969.8|201879.8|9
1735233400000|2024-12-26 17:16:40|201989.3|201899.3|201989.3|201899.3|201989.3|201899.3|201989.3|201899.3|1
1735233410000|2024-12-26 17:16:50|201989.5|201899.5|201992.3|201902.3|201992.3|201902.3|201989.5|201899.5|3
1735233420000|2024-12-26 17:17:00|202002|201912|202000.4|201910.4|202002.4|201912.4|202000.4|201910.4|6
1735233430000|2024-12-26 17:17:10|202000.1|201910.1|201997.4|201907.4|202004.9|201914.9|201997.4|201907.4|20
1735233440000|2024-12-26 17:17:20|201998.3|201908.3|202001.5|201911.5|202001.5|201911.5|201997.6|201907.6|7
1735233450000|2024-12-26 17:17:30|202001.1|201911.1|202002.1|201912.1|202002.7|201912.7|202001.1|201911.1|8
1735233460000|2024-12-26 17:17:40|202001.9|201911.9|202007.4|201917.4|202010.1|201920.1|202001.9|201911.9|9
1735233480000|2024-12-26 17:18:00|202010.4|201920.4|202007.6|201917.6|202010.4|201920.4|202006.7|201916.7|9
1735233490000|2024-12-26 17:18:10|202007.4|201917.4|202008.1|201918.1|202008.1|201918.1|202007.1|201917.1|4
1735233500000|2024-12-26 17:18:20|202008.7|201918.7|202009.7|201919.7|202010.1|201920.1|202008.7|201918.7|3
1735233510000|2024-12-26 17:18:30|202012.8|201922.8|202017.4|201927.4|202017.4|201927.4|202010.8|201920.8|5
1735233520000|2024-12-26 17:18:40|202017.1|201927.1|202013.3|201923.3|202018|201928|202008.6|201918.6|10
1735233540000|2024-12-26 17:19:00|202014.3|201924.3|202017.7|201927.7|202018.7|201928.7|202014.1|201924.1|9
1735233550000|2024-12-26 17:19:10|202018.1|201928.1|202018.1|201928.1|202018.1|201928.1|202018.1|201928.1|1
1735233570000|2024-12-26 17:19:30|202018|201928|202018|201928|202018|201928|202018|201928|1
1735233580000|2024-12-26 17:19:40|202017.5|201927.5|202054.9|201964.9|202066.9|201976.9|202017.5|201927.5|7
1735233590000|2024-12-26 17:19:50|202054.1|201964.1|202035.2|201945.2|202055.2|201965.2|202035.2|201945.2|19
1735233600000|2024-12-26 17:20:00|202035.4|201945.4|202052.4|201962.4|202052.4|201962.4|202035.4|201945.4|13
1735233610000|2024-12-26 17:20:10|202057.3|201967.3|202046.8|201956.8|202059.9|201969.9|202045.8|201955.8|8
1735233620000|2024-12-26 17:20:20|202048.4|201958.4|202024.3|201934.3|202050.9|201960.9|202012.1|201922.1|10
1735233630000|2024-12-26 17:20:30|202032.4|201942.4|202052.2|201962.2|202052.2|201962.2|202027.2|201937.2|20
1735233640000|2024-12-26 17:20:40|202053.2|201963.2|202055.4|201965.4|202055.6|201965.6|202053.2|201963.2|5
1735233650000|2024-12-26 17:20:50|202055.2|201965.2|202052.6|201962.6|202058.1|201968.1|202049.1|201959.1|16
1735233660000|2024-12-26 17:21:00|202056.7|201966.7|202055.2|201965.2|202063.1|201973.1|202054|201964|16
1735233670000|2024-12-26 17:21:10|202056.6|201966.6|202056.5|201966.5|202060.9|201970.9|202056.5|201966.5|9
1735233680000|2024-12-26 17:21:20|202054.1|201964.1|202061.1|201971.1|202061.2|201971.2|202054.1|201964.1|10
1735233690000|2024-12-26 17:21:30|202063.7|201973.7|202073.5|201983.5|202074.7|201984.7|202063.7|201973.7|7
1735233700000|2024-12-26 17:21:40|202071.7|201981.7|202073.1|201983.1|202074.1|201984.1|202071.5|201981.5|10
1735233710000|2024-12-26 17:21:50|202073.9|201983.9|202076.1|201986.1|202082|201992|202061.5|201971.5|19
1735233720000|2024-12-26 17:22:00|202077.7|201987.7|202073.8|201983.8|202080.3|201990.3|202073.8|201983.8|6
1735233730000|2024-12-26 17:22:10|202074.2|201984.2|202075.3|201985.3|202075.3|201985.3|202074.2|201984.2|4
1735233740000|2024-12-26 17:22:20|202074.3|201984.3|202073.7|201983.7|202076.6|201986.6|202069.2|201979.2|9
1735233750000|2024-12-26 17:22:30|202075.7|201985.7|202029|201939|202076.1|201986.1|202029|201939|13
1735233760000|2024-12-26 17:22:40|202028.2|201938.2|201999.4|201909.4|202028.2|201938.2|201997.7|201907.7|17
1735233770000|2024-12-26 17:22:50|202001.6|201911.6|201999.9|201909.9|202001.6|201911.6|201999.7|201909.7|6
1735233780000|2024-12-26 17:23:00|201999.7|201909.7|201999.7|201909.7|201999.9|201909.9|201999.7|201909.7|3
1735233790000|2024-12-26 17:23:10|202001.3|201911.3|201996.8|201906.8|202002.6|201912.6|201996.8|201906.8|13
1735233800000|2024-12-26 17:23:20|201997.6|201907.6|202000.1|201910.1|202000.1|201910.1|201997.6|201907.6|3
1735233810000|2024-12-26 17:23:30|201998.8|201908.8|201966.6|201876.6|201998.8|201908.8|201966.4|201876.4|19
1735233820000|2024-12-26 17:23:40|201968.6|201878.6|201976.2|201886.2|201976.2|201886.2|201968.6|201878.6|9
1735233830000|2024-12-26 17:23:50|201979.7|201889.7|201915.9|201825.9|201979.7|201889.7|201910|201820|24
1735233840000|2024-12-26 17:24:00|201915.6|201825.6|201910|201820|201919.1|201829.1|201908.5|201818.5|21
1735233850000|2024-12-26 17:24:10|201911.9|201821.9|201881.5|201791.5|201911.9|201821.9|201880.2|201790.2|15
1735233860000|2024-12-26 17:24:20|201882.2|201792.2|201888.2|201798.2|201905.7|201815.7|201881.5|201791.5|17
1735233870000|2024-12-26 17:24:30|201888.4|201798.4|201873.6|201783.6|201888.6|201798.6|201873.6|201783.6|7
1735233880000|2024-12-26 17:24:40|201871.4|201781.4|201867.7|201777.7|201871.4|201781.4|201866.5|201776.5|8
1735233890000|2024-12-26 17:24:50|201849|201759|201847.3|201757.3|201851.9|201761.9|201847.3|201757.3|9
1735233900000|2024-12-26 17:25:00|201846.8|201756.8|201848.8|201758.8|201851.1|201761.1|201846.8|201756.8|6
1735233910000|2024-12-26 17:25:10|201849.1|201759.1|201848.1|201758.1|201849.1|201759.1|201847.1|201757.1|4
1735233920000|2024-12-26 17:25:20|201848.4|201758.4|201870.5|201780.5|201872.9|201782.9|201848.3|201758.3|12
1735233930000|2024-12-26 17:25:30|201870.7|201780.7|201873|201783|201881|201791|201853.2|201763.2|13
1735233940000|2024-12-26 17:25:40|201874|201784|201856|201766|201874.5|201784.5|201854.5|201764.5|10
1735233950000|2024-12-26 17:25:50|201866.5|201776.5|201829.9|201739.9|201866.5|201776.5|201828.1|201738.1|10
1735233960000|2024-12-26 17:26:00|201831|201741|201827.3|201737.3|201842.4|201752.4|201825.7|201735.7|6
1735233970000|2024-12-26 17:26:10|201828.6|201738.6|201829.3|201739.3|201829.3|201739.3|201828.6|201738.6|2
1735233980000|2024-12-26 17:26:20|201829.6|201739.6|201826.4|201736.4|201829.6|201739.6|201826.4|201736.4|5
1735233990000|2024-12-26 17:26:30|201826.5|201736.5|201826.4|201736.4|201826.5|201736.5|201826.4|201736.4|2
1735234000000|2024-12-26 17:26:40|201828.1|201738.1|201828.8|201738.8|201831.1|201741.1|201828.1|201738.1|5
1735234010000|2024-12-26 17:26:50|201830.4|201740.4|201829.7|201739.7|201830.4|201740.4|201829.7|201739.7|5
1735234020000|2024-12-26 17:27:00|201827.7|201737.7|201829.9|201739.9|201830.1|201740.1|201827.7|201737.7|7
1735234040000|2024-12-26 17:27:20|201830|201740|201828.4|201738.4|201830|201740|201828.4|201738.4|6
1735234050000|2024-12-26 17:27:30|201828.3|201738.3|201828.4|201738.4|201828.4|201738.4|201828.3|201738.3|2
1735234060000|2024-12-26 17:27:40|201829.8|201739.8|201830.1|201740.1|201830.5|201740.5|201829.8|201739.8|5
1735234070000|2024-12-26 17:27:50|201829.7|201739.7|201829.3|201739.3|201831.4|201741.4|201829.3|201739.3|5
1735234080000|2024-12-26 17:28:00|201829.5|201739.5|201828.9|201738.9|201830.3|201740.3|201828.9|201738.9|7
1735234090000|2024-12-26 17:28:10|201828.7|201738.7|201785.4|201695.4|201828.7|201738.7|201776.3|201686.3|11
1735234100000|2024-12-26 17:28:20|201785.5|201695.5|201777.4|201687.4|201787.3|201697.3|201775.5|201685.5|8
1735234110000|2024-12-26 17:28:30|201779.1|201689.1|201729.2|201639.2|201779.1|201689.1|201728.2|201638.2|6
1735234120000|2024-12-26 17:28:40|201729.3|201639.3|201737.5|201647.5|201739.8|201649.8|201729.3|201639.3|6
1735234130000|2024-12-26 17:28:50|201736|201646|201733|201643|201736|201646|201733|201643|2
1735234140000|2024-12-26 17:29:00|201732.4|201642.4|201735.7|201645.7|201736.1|201646.1|201732.4|201642.4|5
1735234150000|2024-12-26 17:29:10|201737.2|201647.2|201735.8|201645.8|201737.2|201647.2|201735.8|201645.8|2
1735234160000|2024-12-26 17:29:20|201738.5|201648.5|201747.8|201657.8|201751.9|201661.9|201738.5|201648.5|11
1735234170000|2024-12-26 17:29:30|201749.1|201659.1|201747.9|201657.9|201749.5|201659.5|201747.8|201657.8|21
1735234180000|2024-12-26 17:29:40|201748|201658|201730|201640|201750|201660|201724.4|201634.4|24
1735234190000|2024-12-26 17:29:50|201728.1|201638.1|201730.6|201640.6|201730.6|201640.6|201728.1|201638.1|3
1735234200000|2024-12-26 17:30:00|201729.4|201639.4|201730.1|201640.1|201731.3|201641.3|201728.4|201638.4|7
1735234210000|2024-12-26 17:30:10|201732.9|201642.9|201679.5|201589.5|201732.9|201642.9|201679|201589|11
1735234220000|2024-12-26 17:30:20|201680.8|201590.8|201655.9|201565.9|201681|201591|201655.9|201565.9|13
1735234230000|2024-12-26 17:30:30|201657.2|201567.2|201657.7|201567.7|201661.6|201571.6|201656|201566|16
1735234240000|2024-12-26 17:30:40|201659|201569|201657.6|201567.6|201661.3|201571.3|201653.6|201563.6|11
1735234250000|2024-12-26 17:30:50|201656.5|201566.5|201647.4|201557.4|201656.5|201566.5|201634.2|201544.2|10
1735234260000|2024-12-26 17:31:00|201649.9|201559.9|201660.3|201570.3|201675.6|201585.6|201649.9|201559.9|18
1735234270000|2024-12-26 17:31:10|201659.5|201569.5|201663.9|201573.9|201665|201575|201659.5|201569.5|9
1735234280000|2024-12-26 17:31:20|201659.9|201569.9|201652|201562|201659.9|201569.9|201650|201560|10
1735234290000|2024-12-26 17:31:30|201650|201560|201654.2|201564.2|201654.2|201564.2|201650|201560|4
1735234300000|2024-12-26 17:31:40|201656.7|201566.7|201661|201571|201686.6|201596.6|201656.7|201566.7|8
1735234320000|2024-12-26 17:32:00|201659.7|201569.7|201660.5|201570.5|201661|201571|201659.7|201569.7|5
1735234330000|2024-12-26 17:32:10|201695.9|201605.9|201698.5|201608.5|201698.5|201608.5|201694.6|201604.6|8
1735234340000|2024-12-26 17:32:20|201697.1|201607.1|201719|201629|201724|201634|201697.1|201607.1|13
1735234350000|2024-12-26 17:32:30|201720.1|201630.1|201720.1|201630.1|201720.1|201630.1|201720.1|201630.1|1
1735234360000|2024-12-26 17:32:40|201720.5|201630.5|201704.4|201614.4|201720.6|201630.6|201704.2|201614.2|6
1735234370000|2024-12-26 17:32:50|201700.1|201610.1|201704.5|201614.5|201705.2|201615.2|201699.9|201609.9|15
1735234380000|2024-12-26 17:33:00|201703.4|201613.4|201701.5|201611.5|201704.7|201614.7|201700.5|201610.5|13
1735234390000|2024-12-26 17:33:10|201702.3|201612.3|201708.2|201618.2|201708.2|201618.2|201702.3|201612.3|3
1735234400000|2024-12-26 17:33:20|201705.4|201615.4|201700.8|201610.8|201705.4|201615.4|201700.8|201610.8|11
1735234410000|2024-12-26 17:33:30|201701.2|201611.2|201699.4|201609.4|201701.4|201611.4|201696.3|201606.3|19
1735234420000|2024-12-26 17:33:40|201698.6|201608.6|201699.3|201609.3|201700.1|201610.1|201688.8|201598.8|12
1735234430000|2024-12-26 17:33:50|201699.7|201609.7|201699.7|201609.7|201699.9|201609.9|201699.1|201609.1|6
1735234440000|2024-12-26 17:34:00|201698|201608|201697.6|201607.6|201698|201608|201688.8|201598.8|15
1735234450000|2024-12-26 17:34:10|201698.2|201608.2|201700.7|201610.7|201700.7|201610.7|201698.2|201608.2|5
1735234460000|2024-12-26 17:34:20|201699.4|201609.4|201695.4|201605.4|201699.4|201609.4|201694.5|201604.5|4
1735234470000|2024-12-26 17:34:30|201694.5|201604.5|201694.7|201604.7|201694.9|201604.9|201694.5|201604.5|3
1735234480000|2024-12-26 17:34:40|201696.3|201606.3|201696.3|201606.3|201696.3|201606.3|201696.3|201606.3|1
1735234490000|2024-12-26 17:34:50|201696.4|201606.4|201701.2|201611.2|201701.2|201611.2|201695.1|201605.1|7
1735234500000|2024-12-26 17:35:00|201700.6|201610.6|201695.6|201605.6|201700.6|201610.6|201695.1|201605.1|13
1735234510000|2024-12-26 17:35:10|201697.4|201607.4|201696.9|201606.9|201698.5|201608.5|201695.7|201605.7|8
1735234520000|2024-12-26 17:35:20|201697.5|201607.5|201726.3|201636.3|201729|201639|201697.5|201607.5|13
1735234530000|2024-12-26 17:35:30|201727.1|201637.1|201726.5|201636.5|201727.1|201637.1|201726.3|201636.3|5
1735234540000|2024-12-26 17:35:40|201725.4|201635.4|201727.2|201637.2|201730|201640|201722|201632|10
1735234550000|2024-12-26 17:35:50|201725.7|201635.7|201760.6|201670.6|201790.5|201700.5|201723.8|201633.8|16
1735234560000|2024-12-26 17:36:00|201761.7|201671.7|201797.7|201707.7|201797.8|201707.8|201759.1|201669.1|21
1735234570000|2024-12-26 17:36:10|201795.1|201705.1|201787.5|201697.5|201797|201707|201787.3|201697.3|18
1735234580000|2024-12-26 17:36:20|201787.3|201697.3|201842.1|201752.1|201851.6|201761.6|201787.3|201697.3|20
1735234590000|2024-12-26 17:36:30|201842|201752|201830.6|201740.6|201842|201752|201830.2|201740.2|14
1735234600000|2024-12-26 17:36:40|201830.7|201740.7|201849.2|201759.2|201851.1|201761.1|201830.6|201740.6|14
1735234610000|2024-12-26 17:36:50|201849|201759|201831.2|201741.2|201849.2|201759.2|201831.2|201741.2|12
1735234620000|2024-12-26 17:37:00|201831.7|201741.7|201831.1|201741.1|201833.4|201743.4|201828.2|201738.2|8
1735234630000|2024-12-26 17:37:10|201830.7|201740.7|201831.9|201741.9|201833.8|201743.8|201830.7|201740.7|6
1735234640000|2024-12-26 17:37:20|201829.2|201739.2|201827.7|201737.7|201829.2|201739.2|201827.7|201737.7|3
1735234650000|2024-12-26 17:37:30|201828.1|201738.1|201829.1|201739.1|201829.1|201739.1|201827.7|201737.7|4
1735234660000|2024-12-26 17:37:40|201831.7|201741.7|201835.3|201745.3|201835.5|201745.5|201827.2|201737.2|14
1735234670000|2024-12-26 17:37:50|201835|201745|201835|201745|201835|201745|201835|201745|1
1735234680000|2024-12-26 17:38:00|201835.1|201745.1|201876.7|201786.7|201878.3|201788.3|201834.9|201744.9|10
1735234690000|2024-12-26 17:38:10|201876.9|201786.9|201880|201790|201883.9|201793.9|201874.9|201784.9|14
1735234700000|2024-12-26 17:38:20|201879.8|201789.8|201878.2|201788.2|201879.8|201789.8|201877|201787|10
1735234710000|2024-12-26 17:38:30|201876.5|201786.5|201925.4|201835.4|201927.1|201837.1|201869.5|201779.5|16
1735234720000|2024-12-26 17:38:40|201927.9|201837.9|201930.9|201840.9|201932|201842|201923.5|201833.5|15
1735234730000|2024-12-26 17:38:50|201929.6|201839.6|201926.4|201836.4|201929.6|201839.6|201926|201836|7
1735234740000|2024-12-26 17:39:00|201926.6|201836.6|201925.2|201835.2|201927.1|201837.1|201925.2|201835.2|9
1735234750000|2024-12-26 17:39:10|201923.5|201833.5|201926.9|201836.9|201928.1|201838.1|201923.2|201833.2|12
1735234760000|2024-12-26 17:39:20|201927.9|201837.9|201925.1|201835.1|201928.6|201838.6|201925.1|201835.1|11
1735234770000|2024-12-26 17:39:30|201924.5|201834.5|201925.2|201835.2|201927.5|201837.5|201924.5|201834.5|11
1735234780000|2024-12-26 17:39:40|201924.5|201834.5|201924.5|201834.5|201924.6|201834.6|201924.5|201834.5|3
1735234790000|2024-12-26 17:39:50|201927.3|201837.3|201919.8|201829.8|201928.5|201838.5|201919.8|201829.8|7
1735234800000|2024-12-26 17:40:00|201919.7|201829.7|201919.7|201829.7|201919.7|201829.7|201919.7|201829.7|1
1735234810000|2024-12-26 17:40:10|201920.4|201830.4|201915.5|201825.5|201926.6|201836.6|201915.4|201825.4|13
1735234820000|2024-12-26 17:40:20|201915.7|201825.7|201909.5|201819.5|201918|201828|201909.5|201819.5|11
1735234840000|2024-12-26 17:40:40|201908.4|201818.4|201866.6|201776.6|201908.4|201818.4|201866.6|201776.6|19
1735234850000|2024-12-26 17:40:50|201866.3|201776.3|201863|201773|201866.3|201776.3|201863|201773|8
1735234860000|2024-12-26 17:41:00|201863.3|201773.3|201863.5|201773.5|201863.6|201773.6|201863.3|201773.3|4
1735234870000|2024-12-26 17:41:10|201865.2|201775.2|201859.3|201769.3|201865.2|201775.2|201859.3|201769.3|3
1735234880000|2024-12-26 17:41:20|201858|201768|201816.3|201726.3|201858|201768|201816.1|201726.1|5
1735234890000|2024-12-26 17:41:30|201815.8|201725.8|201817.5|201727.5|201818.5|201728.5|201814.2|201724.2|7
1735234900000|2024-12-26 17:41:40|201816|201726|201814.8|201724.8|201816|201726|201814.8|201724.8|4
1735234910000|2024-12-26 17:41:50|201815|201725|201786.2|201696.2|201821|201731|201782.5|201692.5|9
1735234920000|2024-12-26 17:42:00|201781.4|201691.4|201781.8|201691.8|201781.8|201691.8|201780.8|201690.8|5
1735234930000|2024-12-26 17:42:10|201781|201691|201782|201692|201782|201692|201781|201691|4
1735234940000|2024-12-26 17:42:20|201781|201691|201786.8|201696.8|201787.2|201697.2|201781|201691|6
1735234950000|2024-12-26 17:42:30|201787.2|201697.2|201788|201698|201788|201698|201784.3|201694.3|23
1735234960000|2024-12-26 17:42:40|201787.1|201697.1|201787|201697|201788.7|201698.7|201786.9|201696.9|9
1735234970000|2024-12-26 17:42:50|201787.1|201697.1|201786.9|201696.9|201787.3|201697.3|201785.6|201695.6|7
1735234980000|2024-12-26 17:43:00|201786.8|201696.8|201782.3|201692.3|201786.8|201696.8|201782.3|201692.3|8
1735234990000|2024-12-26 17:43:10|201782.2|201692.2|201782.2|201692.2|201782.3|201692.3|201782.2|201692.2|3
1735235000000|2024-12-26 17:43:20|201782.6|201692.6|201785.8|201695.8|201785.8|201695.8|201782|201692|11
1735235010000|2024-12-26 17:43:30|201785.5|201695.5|201792.6|201702.6|201792.6|201702.6|201782|201692|12
1735235020000|2024-12-26 17:43:40|201792.4|201702.4|201793.5|201703.5|201794.1|201704.1|201789.7|201699.7|8
1735235030000|2024-12-26 17:43:50|201792.1|201702.1|201789.7|201699.7|201792.1|201702.1|201787.4|201697.4|10
1735235040000|2024-12-26 17:44:00|201789.9|201699.9|201785.7|201695.7|201789.9|201699.9|201785.2|201695.2|10
1735235050000|2024-12-26 17:44:10|201787.8|201697.8|201782.1|201692.1|201789.7|201699.7|201781.3|201691.3|11
1735235060000|2024-12-26 17:44:20|201780.7|201690.7|201782|201692|201782|201692|201780.7|201690.7|3
1735235070000|2024-12-26 17:44:30|201781|201691|201749|201659|201781|201691|201744.7|201654.7|16
1735235080000|2024-12-26 17:44:40|201749.8|201659.8|201743.6|201653.6|201750.7|201660.7|201743.6|201653.6|13
1735235090000|2024-12-26 17:44:50|201743.1|201653.1|201742.7|201652.7|201743.1|201653.1|201742.7|201652.7|5
1735235100000|2024-12-26 17:45:00|201743.2|201653.2|201744.3|201654.3|201756.8|201666.8|201743.2|201653.2|9
1735235110000|2024-12-26 17:45:10|201744.5|201654.5|201741.9|201651.9|201744.5|201654.5|201741.9|201651.9|6
1735235120000|2024-12-26 17:45:20|201742.1|201652.1|201741.3|201651.3|201742.1|201652.1|201741.3|201651.3|2
1735235130000|2024-12-26 17:45:30|201740.5|201650.5|201743.4|201653.4|201743.4|201653.4|201740.5|201650.5|7
1735235140000|2024-12-26 17:45:40|201742.3|201652.3|201744|201654|201745.3|201655.3|201739.1|201649.1|8
1735235150000|2024-12-26 17:45:50|201743.2|201653.2|201752.5|201662.5|201752.7|201662.7|201743.2|201653.2|15
1735235160000|2024-12-26 17:46:00|201751.4|201661.4|201751.9|201661.9|201759.4|201669.4|201751.3|201661.3|21
1735235170000|2024-12-26 17:46:10|201752.1|201662.1|201781.3|201691.3|201781.8|201691.8|201752.1|201662.1|20
1735235180000|2024-12-26 17:46:20|201782.8|201692.8|201752.1|201662.1|201787.6|201697.6|201750.8|201660.8|16
1735235190000|2024-12-26 17:46:30|201751.8|201661.8|201770.4|201680.4|201770.4|201680.4|201750.8|201660.8|16
1735235200000|2024-12-26 17:46:40|201766.7|201676.7|201760.2|201670.2|201767.5|201677.5|201758.9|201668.9|14
1735235210000|2024-12-26 17:46:50|201760|201670|201750.3|201660.3|201760|201670|201749.8|201659.8|18
1735235220000|2024-12-26 17:47:00|201751.6|201661.6|201718.5|201628.5|201751.7|201661.7|201703.7|201613.7|29
1735235230000|2024-12-26 17:47:10|201717.5|201627.5|201663.4|201573.4|201717.5|201627.5|201663.4|201573.4|19
1735235240000|2024-12-26 17:47:20|201662|201572|201666.6|201576.6|201669|201579|201662|201572|16
1735235250000|2024-12-26 17:47:30|201668.2|201578.2|201666.2|201576.2|201668.2|201578.2|201664.3|201574.3|15
1735235260000|2024-12-26 17:47:40|201666.1|201576.1|201664.4|201574.4|201667.6|201577.6|201664|201574|14
1735235270000|2024-12-26 17:47:50|201665.8|201575.8|201669.7|201579.7|201669.7|201579.7|201664.3|201574.3|19
1735235280000|2024-12-26 17:48:00|201668.5|201578.5|201668.6|201578.6|201671.7|201581.7|201666.6|201576.6|17
1735235290000|2024-12-26 17:48:10|201667.6|201577.6|201700.7|201610.7|201708.8|201618.8|201667.6|201577.6|15
1735235300000|2024-12-26 17:48:20|201700.8|201610.8|201710.4|201620.4|201713.7|201623.7|201699.8|201609.8|16
1735235310000|2024-12-26 17:48:30|201710.2|201620.2|201744|201654|201744|201654|201710.2|201620.2|17
1735235320000|2024-12-26 17:48:40|201744.1|201654.1|201742.8|201652.8|201747|201657|201726|201636|15
1735235330000|2024-12-26 17:48:50|201735|201645|201734.4|201644.4|201736.5|201646.5|201726.2|201636.2|13
1735235340000|2024-12-26 17:49:00|201725.9|201635.9|201734.4|201644.4|201734.4|201644.4|201725.9|201635.9|4
1735235350000|2024-12-26 17:49:10|201726.1|201636.1|201750.3|201660.3|201750.3|201660.3|201726.1|201636.1|7
1735235360000|2024-12-26 17:49:20|201750.1|201660.1|201741.9|201651.9|201750.1|201660.1|201741.8|201651.8|7
1735235370000|2024-12-26 17:49:30|201743.1|201653.1|201708.1|201618.1|201750|201660|201703.8|201613.8|22
1735235380000|2024-12-26 17:49:40|201708.7|201618.7|201711|201621|201711|201621|201707|201617|12
1735235390000|2024-12-26 17:49:50|201711.1|201621.1|201712.2|201622.2|201724.7|201634.7|201709.7|201619.7|21
1735235400000|2024-12-26 17:50:00|201711.4|201621.4|201709.4|201619.4|201711.4|201621.4|201708.3|201618.3|12
1735235410000|2024-12-26 17:50:10|201709.6|201619.6|201709.5|201619.5|201709.6|201619.6|201709.1|201619.1|6
1735235420000|2024-12-26 17:50:20|201710.5|201620.5|201712.9|201622.9|201716.1|201626.1|201709.5|201619.5|24
1735235430000|2024-12-26 17:50:30|201710.7|201620.7|201715.3|201625.3|201715.3|201625.3|201710.1|201620.1|17
1735235440000|2024-12-26 17:50:40|201713.9|201623.9|201697.8|201607.8|201745.1|201655.1|201695.1|201605.1|16
1735235450000|2024-12-26 17:50:50|201700.1|201610.1|201696.1|201606.1|201702.3|201612.3|201694.9|201604.9|11
1735235460000|2024-12-26 17:51:00|201695.4|201605.4|201660.2|201570.2|201695.4|201605.4|201653.1|201563.1|15
1735235470000|2024-12-26 17:51:10|201661.9|201571.9|201662.6|201572.6|201664.5|201574.5|201659.9|201569.9|15
1735235480000|2024-12-26 17:51:20|201661.4|201571.4|201660.4|201570.4|201663.2|201573.2|201660.4|201570.4|10
1735235490000|2024-12-26 17:51:30|201660.5|201570.5|201661.8|201571.8|201662.3|201572.3|201660.5|201570.5|6
1735235500000|2024-12-26 17:51:40|201663.6|201573.6|201706.4|201616.4|201706.8|201616.8|201663.6|201573.6|16
1735235510000|2024-12-26 17:51:50|201711|201621|201709.8|201619.8|201711|201621|201706.1|201616.1|14
1735235520000|2024-12-26 17:52:00|201709.7|201619.7|201710.4|201620.4|201711.6|201621.6|201708.6|201618.6|6
1735235530000|2024-12-26 17:52:10|201710.2|201620.2|201711.1|201621.1|201713.2|201623.2|201709.1|201619.1|14
1735235540000|2024-12-26 17:52:20|201709|201619|201707.4|201617.4|201709|201619|201707.2|201617.2|4
1735235550000|2024-12-26 17:52:30|201711.2|201621.2|201717|201627|201717|201627|201710.6|201620.6|11
1735235560000|2024-12-26 17:52:40|201717.1|201627.1|201714.1|201624.1|201717.2|201627.2|201713.7|201623.7|9
1735235570000|2024-12-26 17:52:50|201713.5|201623.5|201712.8|201622.8|201714.4|201624.4|201708.4|201618.4|12
1735235580000|2024-12-26 17:53:00|201710.7|201620.7|201713.4|201623.4|201714.2|201624.2|201710.7|201620.7|6
1735235590000|2024-12-26 17:53:10|201714.1|201624.1|201713.8|201623.8|201714.1|201624.1|201710.3|201620.3|7
1735235600000|2024-12-26 17:53:20|201713.7|201623.7|201713.7|201623.7|201713.9|201623.9|201713.7|201623.7|7
1735235610000|2024-12-26 17:53:30|201713.3|201623.3|201713.2|201623.2|201713.4|201623.4|201710.6|201620.6|6
1735235620000|2024-12-26 17:53:40|201713.5|201623.5|201699.6|201609.6|201713.5|201623.5|201699.6|201609.6|11
1735235630000|2024-12-26 17:53:50|201702|201612|201696.2|201606.2|201703.1|201613.1|201695.6|201605.6|10
1735235640000|2024-12-26 17:54:00|201695.6|201605.6|201688.1|201598.1|201695.6|201605.6|201686.3|201596.3|9
1735235650000|2024-12-26 17:54:10|201686.1|201596.1|201702|201612|201705.6|201615.6|201674.5|201584.5|10
1735235660000|2024-12-26 17:54:20|201701.7|201611.7|201699.9|201609.9|201701.7|201611.7|201699.9|201609.9|2
1735235670000|2024-12-26 17:54:30|201699.7|201609.7|201701.9|201611.9|201702.9|201612.9|201696|201606|13
1735235680000|2024-12-26 17:54:40|201703.3|201613.3|201696.2|201606.2|201703.3|201613.3|201696.2|201606.2|8
1735235690000|2024-12-26 17:54:50|201695.5|201605.5|201697.4|201607.4|201699.7|201609.7|201695.4|201605.4|7
1735235700000|2024-12-26 17:55:00|201697.3|201607.3|201694.5|201604.5|201699.1|201609.1|201694.5|201604.5|8
1735235710000|2024-12-26 17:55:10|201688.8|201598.8|201674.1|201584.1|201692.8|201602.8|201667.5|201577.5|22
1735235720000|2024-12-26 17:55:20|201673.5|201583.5|201671.7|201581.7|201673.5|201583.5|201668.4|201578.4|21
1735235730000|2024-12-26 17:55:30|201672.1|201582.1|201671.4|201581.4|201672.1|201582.1|201668.1|201578.1|21
1735235740000|2024-12-26 17:55:40|201664.1|201574.1|201656.5|201566.5|201664.1|201574.1|201647.5|201557.5|13
1735235750000|2024-12-26 17:55:50|201657.3|201567.3|201657.1|201567.1|201658.6|201568.6|201656.9|201566.9|8
1735235760000|2024-12-26 17:56:00|201656.6|201566.6|201656.7|201566.7|201659.6|201569.6|201656.6|201566.6|8
1735235770000|2024-12-26 17:56:10|201657.1|201567.1|201685.9|201595.9|201690.4|201600.4|201657.1|201567.1|8
1735235780000|2024-12-26 17:56:20|201687.5|201597.5|201702.3|201612.3|201702.3|201612.3|201686.3|201596.3|7
1735235790000|2024-12-26 17:56:30|201702.4|201612.4|201727.3|201637.3|201741.5|201651.5|201702.4|201612.4|14
1735235800000|2024-12-26 17:56:40|201726.7|201636.7|201758.5|201668.5|201758.5|201668.5|201725.2|201635.2|21
1735235810000|2024-12-26 17:56:50|201755.4|201665.4|201756.7|201666.7|201760.5|201670.5|201742.9|201652.9|25
1735235820000|2024-12-26 17:57:00|201756.8|201666.8|201756.8|201666.8|201767.8|201677.8|201756.2|201666.2|19
1735235830000|2024-12-26 17:57:10|201756|201666|201756.3|201666.3|201759.4|201669.4|201756|201666|11
1735235840000|2024-12-26 17:57:20|201757.6|201667.6|201759.2|201669.2|201759.9|201669.9|201757.6|201667.6|10
1735235850000|2024-12-26 17:57:30|201758.8|201668.8|201815.6|201725.6|201815.6|201725.6|201758.8|201668.8|15
1735235860000|2024-12-26 17:57:40|201814.1|201724.1|201819.6|201729.6|201822|201732|201814.1|201724.1|13
1735235870000|2024-12-26 17:57:50|201820.2|201730.2|201817.3|201727.3|201820.2|201730.2|201814.2|201724.2|12
1735235880000|2024-12-26 17:58:00|201818.5|201728.5|201817.5|201727.5|201820.3|201730.3|201816.6|201726.6|10
1735235890000|2024-12-26 17:58:10|201817.9|201727.9|201820.4|201730.4|201821|201731|201815.9|201725.9|8
1735235900000|2024-12-26 17:58:20|201817.9|201727.9|201837.3|201747.3|201839.7|201749.7|201817.5|201727.5|7
1735235910000|2024-12-26 17:58:30|201833.7|201743.7|201818.8|201728.8|201838|201748|201817.3|201727.3|7
1735235920000|2024-12-26 17:58:40|201820.2|201730.2|201823.8|201733.8|201823.8|201733.8|201820.2|201730.2|2
1735235930000|2024-12-26 17:58:50|201821.9|201731.9|201822.7|201732.7|201826.7|201736.7|201821.9|201731.9|6
1735235940000|2024-12-26 17:59:00|201821.3|201731.3|201831.1|201741.1|201831.1|201741.1|201819.6|201729.6|7
1735235950000|2024-12-26 17:59:10|201827.5|201737.5|201848.4|201758.4|201849.8|201759.8|201827.5|201737.5|20
1735235960000|2024-12-26 17:59:20|201848.2|201758.2|201845.5|201755.5|201851|201761|201843.3|201753.3|12
1735235970000|2024-12-26 17:59:30|201846.9|201756.9|201845|201755|201846.9|201756.9|201842.8|201752.8|5
1735235980000|2024-12-26 17:59:40|201841.5|201751.5|201835.7|201745.7|201841.5|201751.5|201830.8|201740.8|8
1735235990000|2024-12-26 17:59:50|201835.6|201745.6|201842.5|201752.5|201842.8|201752.8|201833.8|201743.8|7
1735236000000|2024-12-26 18:00:00|201840.8|201750.8|201839.9|201749.9|201840.8|201750.8|201838.2|201748.2|9
1735236010000|2024-12-26 18:00:10|201837.9|201747.9|201828.3|201738.3|201837.9|201747.9|201822.4|201732.4|10
1735236020000|2024-12-26 18:00:20|201828.8|201738.8|201827|201737|201829.1|201739.1|201824.6|201734.6|15
1735236030000|2024-12-26 18:00:30|201826.8|201736.8|201872.7|201782.7|201872.9|201782.9|201824.8|201734.8|19
1735236040000|2024-12-26 18:00:40|201874.3|201784.3|201879|201789|201879|201789|201872.5|201782.5|7
1735236050000|2024-12-26 18:00:50|201877.8|201787.8|201883.2|201793.2|201883.2|201793.2|201875.7|201785.7|15
1735236060000|2024-12-26 18:01:00|201881.6|201791.6|201880.2|201790.2|201882.2|201792.2|201879.2|201789.2|9
1735236070000|2024-12-26 18:01:10|201881.1|201791.1|201869.8|201779.8|201881.1|201791.1|201869.8|201779.8|9
1735236080000|2024-12-26 18:01:20|201869.3|201779.3|201861.6|201771.6|201869.3|201779.3|201861|201771|12
1735236090000|2024-12-26 18:01:30|201863.1|201773.1|201858.5|201768.5|201863.1|201773.1|201849.7|201759.7|19
1735236100000|2024-12-26 18:01:40|201859.5|201769.5|201858.5|201768.5|201863.9|201773.9|201853.9|201763.9|17
1735236110000|2024-12-26 18:01:50|201856.5|201766.5|201855.9|201765.9|201856.5|201766.5|201854.4|201764.4|5
1735236120000|2024-12-26 18:02:00|201854.3|201764.3|201814|201724|201854.3|201764.3|201813.3|201723.3|20
1735236130000|2024-12-26 18:02:10|201813.8|201723.8|201793.7|201703.7|201814|201724|201791.8|201701.8|30
1735236140000|2024-12-26 18:02:20|201795.1|201705.1|201787.6|201697.6|201795.1|201705.1|201785|201695|20
1735236150000|2024-12-26 18:02:30|201789.6|201699.6|201785.3|201695.3|201789.6|201699.6|201760|201670|26
1735236160000|2024-12-26 18:02:40|201792|201702|201759.6|201669.6|201813.5|201723.5|201743.3|201653.3|38
1735236170000|2024-12-26 18:02:50|201759.1|201669.1|201791.3|201701.3|201797|201707|201759.1|201669.1|26
1735236180000|2024-12-26 18:03:00|201789.7|201699.7|201833.9|201743.9|201836.3|201746.3|201789.7|201699.7|27
1735236190000|2024-12-26 18:03:10|201842.7|201752.7|201835.9|201745.9|201842.7|201752.7|201835.5|201745.5|13
1735236200000|2024-12-26 18:03:20|201827.3|201737.3|201801.7|201711.7|201827.3|201737.3|201794.5|201704.5|20
1735236210000|2024-12-26 18:03:30|201801.5|201711.5|201814.5|201724.5|201817.8|201727.8|201801.5|201711.5|14
1735236220000|2024-12-26 18:03:40|201807.9|201717.9|201833.3|201743.3|201834.1|201744.1|201807.9|201717.9|22
1735236230000|2024-12-26 18:03:50|201833|201743|201833.1|201743.1|201833.1|201743.1|201825.8|201735.8|17
1735236240000|2024-12-26 18:04:00|201832.9|201742.9|201830.9|201740.9|201833.4|201743.4|201827.9|201737.9|9
1735236250000|2024-12-26 18:04:10|201830.2|201740.2|201824.2|201734.2|201830.2|201740.2|201823.3|201733.3|14
1735236260000|2024-12-26 18:04:20|201826.3|201736.3|201841.9|201751.9|201851.3|201761.3|201826.3|201736.3|20
1735236270000|2024-12-26 18:04:30|201841.7|201751.7|201835.6|201745.6|201841.7|201751.7|201833.5|201743.5|14
1735236280000|2024-12-26 18:04:40|201835.4|201745.4|201829.1|201739.1|201835.4|201745.4|201828.6|201738.6|10
1735236290000|2024-12-26 18:04:50|201828.1|201738.1|201829.8|201739.8|201830.1|201740.1|201823.9|201733.9|12
1735236300000|2024-12-26 18:05:00|201833.8|201743.8|201847.6|201757.6|201856.3|201766.3|201816.2|201726.2|16
1735236310000|2024-12-26 18:05:10|201845.2|201755.2|201892|201802|201892.6|201802.6|201844.3|201754.3|20
1735236320000|2024-12-26 18:05:20|201892.6|201802.6|201906.2|201816.2|201909.7|201819.7|201892.2|201802.2|19
1735236330000|2024-12-26 18:05:30|201906.3|201816.3|201934.6|201844.6|201935.3|201845.3|201906.3|201816.3|23
1735236340000|2024-12-26 18:05:40|201938|201848|201955.9|201865.9|201962.2|201872.2|201938|201848|21
1735236350000|2024-12-26 18:05:50|201978.4|201888.4|202024.6|201934.6|202026.6|201936.6|201970.9|201880.9|24
1735236360000|2024-12-26 18:06:00|202023.6|201933.6|202013.6|201923.6|202025.8|201935.8|202010.8|201920.8|23
1735236370000|2024-12-26 18:06:10|202013.5|201923.5|202036.8|201946.8|202036.8|201946.8|202010.9|201920.9|17
1735236380000|2024-12-26 18:06:20|202033.8|201943.8|202056.1|201966.1|202061.4|201971.4|202020.3|201930.3|26
1735236390000|2024-12-26 18:06:30|202060.3|201970.3|202062.5|201972.5|202065.2|201975.2|202060.3|201970.3|12
1735236400000|2024-12-26 18:06:40|202062.4|201972.4|202058.8|201968.8|202062.6|201972.6|202056.3|201966.3|11
1735236410000|2024-12-26 18:06:50|202056.5|201966.5|202037.4|201947.4|202058.7|201968.7|202035|201945|9
1735236420000|2024-12-26 18:07:00|202038.1|201948.1|202028.5|201938.5|202038.1|201948.1|202023.5|201933.5|17
1735236430000|2024-12-26 18:07:10|202058.9|201968.9|202053|201963|202058.9|201968.9|202052.9|201962.9|20
1735236440000|2024-12-26 18:07:20|202050.2|201960.2|202042.4|201952.4|202050.2|201960.2|202042.4|201952.4|11
1735236450000|2024-12-26 18:07:30|202042.6|201952.6|202042.6|201952.6|202042.6|201952.6|202042.6|201952.6|1
1735236460000|2024-12-26 18:07:40|202042.4|201952.4|202047.8|201957.8|202057.5|201967.5|202023.7|201933.7|19
1735236470000|2024-12-26 18:07:50|202048|201958|201977.9|201887.9|202048|201958|201977.9|201887.9|10
1735236480000|2024-12-26 18:08:00|201986.7|201896.7|201980.6|201890.6|201986.7|201896.7|201974.1|201884.1|25
1735236490000|2024-12-26 18:08:10|201979.3|201889.3|201981.5|201891.5|201981.5|201891.5|201978.6|201888.6|11
1735236500000|2024-12-26 18:08:20|201981.6|201891.6|202002.6|201912.6|202007.9|201917.9|201979.1|201889.1|13
1735236510000|2024-12-26 18:08:30|202002.5|201912.5|202004|201914|202004|201914|202002.5|201912.5|3
1735236520000|2024-12-26 18:08:40|202003.8|201913.8|202001.1|201911.1|202003.8|201913.8|202001.1|201911.1|3
1735236530000|2024-12-26 18:08:50|202000.1|201910.1|201982.3|201892.3|202000.9|201910.9|201978.9|201888.9|12
1735236540000|2024-12-26 18:09:00|201984.6|201894.6|202021.2|201931.2|202021.2|201931.2|201984.6|201894.6|16
1735236550000|2024-12-26 18:09:10|202019.4|201929.4|202020.5|201930.5|202021.2|201931.2|202013.9|201923.9|20
1735236560000|2024-12-26 18:09:20|202020|201930|202017.1|201927.1|202020|201930|202014|201924|11
1735236570000|2024-12-26 18:09:30|202019|201929|202017.1|201927.1|202020.3|201930.3|202016.6|201926.6|9
1735236580000|2024-12-26 18:09:40|202014.7|201924.7|202017.2|201927.2|202017.2|201927.2|202011.9|201921.9|7
1735236590000|2024-12-26 18:09:50|202017.6|201927.6|202023.5|201933.5|202023.5|201933.5|202016.1|201926.1|21
1735236600000|2024-12-26 18:10:00|202021.2|201931.2|202021.3|201931.3|202021.3|201931.3|202019.5|201929.5|6
1735236610000|2024-12-26 18:10:10|202023.6|201933.6|202021.4|201931.4|202023.6|201933.6|202017.9|201927.9|4
1735236620000|2024-12-26 18:10:20|202020.9|201930.9|202021|201931|202023.1|201933.1|202019.8|201929.8|13
1735236630000|2024-12-26 18:10:30|202022.6|201932.6|202022.1|201932.1|202022.6|201932.6|202020.5|201930.5|11
1735236640000|2024-12-26 18:10:40|202021|201931|202022|201932|202022.9|201932.9|202019.5|201929.5|12
1735236650000|2024-12-26 18:10:50|202022.3|201932.3|202022.1|201932.1|202022.3|201932.3|202018.5|201928.5|5
1735236660000|2024-12-26 18:11:00|202019.8|201929.8|202021.6|201931.6|202021.6|201931.6|202019.1|201929.1|9
1735236670000|2024-12-26 18:11:10|202020.6|201930.6|202020.5|201930.5|202021.6|201931.6|202020.1|201930.1|8
1735236680000|2024-12-26 18:11:20|202022|201932|202017.5|201927.5|202022.8|201932.8|202016.1|201926.1|10
1735236690000|2024-12-26 18:11:30|202017.6|201927.6|202022.2|201932.2|202022.2|201932.2|202017.6|201927.6|5
1735236700000|2024-12-26 18:11:40|202020|201930|202020.5|201930.5|202021.3|201931.3|202018.8|201928.8|7
1735236710000|2024-12-26 18:11:50|202021.2|201931.2|202021.9|201931.9|202022.7|201932.7|202019.7|201929.7|9
1735236720000|2024-12-26 18:12:00|202021.4|201931.4|202020.3|201930.3|202021.4|201931.4|202014.2|201924.2|13
1735236730000|2024-12-26 18:12:10|202018.1|201928.1|202019.5|201929.5|202019.5|201929.5|202018|201928|11
1735236740000|2024-12-26 18:12:20|202017.1|201927.1|201978.7|201888.7|202017.1|201927.1|201977.7|201887.7|9
1735236750000|2024-12-26 18:12:30|201978.8|201888.8|201978.5|201888.5|201978.8|201888.8|201978.2|201888.2|4
1735236760000|2024-12-26 18:12:40|201977.3|201887.3|201935.2|201845.2|201978.3|201888.3|201934.1|201844.1|14
1735236770000|2024-12-26 18:12:50|201935.3|201845.3|201889.6|201799.6|201935.3|201845.3|201889.6|201799.6|21
1735236780000|2024-12-26 18:13:00|201889.8|201799.8|201889.5|201799.5|201896.5|201806.5|201886.3|201796.3|16
1735236790000|2024-12-26 18:13:10|201889.6|201799.6|201883.1|201793.1|201889.7|201799.7|201883.1|201793.1|14
1735236800000|2024-12-26 18:13:20|201883.4|201793.4|201887.8|201797.8|201891|201801|201881.4|201791.4|13
1735236810000|2024-12-26 18:13:30|201888|201798|201890.2|201800.2|201897.3|201807.3|201881.2|201791.2|11
1735236820000|2024-12-26 18:13:40|201890.4|201800.4|201892.6|201802.6|201893.7|201803.7|201880.2|201790.2|16
1735236830000|2024-12-26 18:13:50|201893.8|201803.8|201913.2|201823.2|201914.8|201824.8|201879.8|201789.8|22
1735236840000|2024-12-26 18:14:00|201917|201827|201915.1|201825.1|201920.9|201830.9|201915.1|201825.1|12
1735236850000|2024-12-26 18:14:10|201912.8|201822.8|201939.7|201849.7|201943.6|201853.6|201912.8|201822.8|15
1735236860000|2024-12-26 18:14:20|201937|201847|201932.9|201842.9|201937|201847|201932.9|201842.9|2
1735236870000|2024-12-26 18:14:30|201933.1|201843.1|201933|201843|201940|201850|201932.8|201842.8|20
1735236880000|2024-12-26 18:14:40|201933.2|201843.2|201935.5|201845.5|201941.1|201851.1|201933.2|201843.2|16
1735236890000|2024-12-26 18:14:50|201935.2|201845.2|201961.4|201871.4|201963.8|201873.8|201932.3|201842.3|18
1735236900000|2024-12-26 18:15:00|201962|201872|201960.5|201870.5|201966.1|201876.1|201960.5|201870.5|14
1735236910000|2024-12-26 18:15:10|201962.5|201872.5|201958.7|201868.7|201965|201875|201958.7|201868.7|8
1735236920000|2024-12-26 18:15:20|201958.2|201868.2|201958.4|201868.4|201958.7|201868.7|201954.4|201864.4|9
1735236930000|2024-12-26 18:15:30|201957.5|201867.5|201958.7|201868.7|201958.7|201868.7|201956|201866|7
1735236940000|2024-12-26 18:15:40|201957.5|201867.5|201957.4|201867.4|201957.5|201867.5|201957.4|201867.4|2
1735236950000|2024-12-26 18:15:50|201957.6|201867.6|201958.9|201868.9|201959.7|201869.7|201957.6|201867.6|6
1735236960000|2024-12-26 18:16:00|201957.3|201867.3|201954.6|201864.6|201957.3|201867.3|201954.6|201864.6|3
1735236970000|2024-12-26 18:16:10|201955.8|201865.8|201957.1|201867.1|201957.1|201867.1|201955.1|201865.1|9
1735236980000|2024-12-26 18:16:20|201955.1|201865.1|201954.9|201864.9|201955.1|201865.1|201954.9|201864.9|2
1735236990000|2024-12-26 18:16:30|201955.3|201865.3|201955.4|201865.4|201955.4|201865.4|201954.8|201864.8|4
1735237000000|2024-12-26 18:16:40|201957|201867|201955.8|201865.8|201957|201867|201955.5|201865.5|13
1735237010000|2024-12-26 18:16:50|201961.7|201871.7|201962|201872|201962.7|201872.7|201958.9|201868.9|14
1735237020000|2024-12-26 18:17:00|201960.4|201870.4|201958.1|201868.1|201962|201872|201958.1|201868.1|8
1735237030000|2024-12-26 18:17:10|201958.3|201868.3|201958.3|201868.3|201958.3|201868.3|201958.3|201868.3|1
1735237040000|2024-12-26 18:17:20|201960.3|201870.3|201963.2|201873.2|201963.6|201873.6|201960.3|201870.3|5
1735237050000|2024-12-26 18:17:30|201965.8|201875.8|202004.9|201914.9|202007.4|201917.4|201965.8|201875.8|19
1735237060000|2024-12-26 18:17:40|202003.2|201913.2|201999.4|201909.4|202005.5|201915.5|201999.4|201909.4|20
1735237070000|2024-12-26 18:17:50|201999.5|201909.5|202002.3|201912.3|202002.3|201912.3|201999.5|201909.5|8
1735237080000|2024-12-26 18:18:00|202002.5|201912.5|202009|201919|202009.3|201919.3|201999.9|201909.9|19
1735237090000|2024-12-26 18:18:10|202009.2|201919.2|202009.3|201919.3|202009.3|201919.3|202005.3|201915.3|5
1735237100000|2024-12-26 18:18:20|202011.6|201921.6|202006.9|201916.9|202011.6|201921.6|202000|201910|10
1735237110000|2024-12-26 18:18:30|202006|201916|202001|201911|202006.9|201916.9|202000.8|201910.8|5
1735237120000|2024-12-26 18:18:40|202000.8|201910.8|202007.5|201917.5|202007.5|201917.5|202000.8|201910.8|5
1735237130000|2024-12-26 18:18:50|202008|201918|202013.9|201923.9|202013.9|201923.9|202008|201918|4
1735237140000|2024-12-26 18:19:00|202014.1|201924.1|202012.4|201922.4|202016.1|201926.1|202012.4|201922.4|7
1735237150000|2024-12-26 18:19:10|202013.8|201923.8|202015.6|201925.6|202015.6|201925.6|202013.8|201923.8|3
1735237160000|2024-12-26 18:19:20|202015.8|201925.8|202006.4|201916.4|202015.9|201925.9|202006.4|201916.4|5
1735237170000|2024-12-26 18:19:30|202006.2|201916.2|201998.4|201908.4|202006.2|201916.2|201998.4|201908.4|8
1735237180000|2024-12-26 18:19:40|201998.6|201908.6|201999.6|201909.6|201999.6|201909.6|201998.6|201908.6|2
1735237190000|2024-12-26 18:19:50|202000.2|201910.2|202000.9|201910.9|202000.9|201910.9|202000.2|201910.2|2
1735237200000|2024-12-26 18:20:00|201999.2|201909.2|201998.5|201908.5|202000.9|201910.9|201998.5|201908.5|8
1735237210000|2024-12-26 18:20:10|202003.3|201913.3|201997.8|201907.8|202003.3|201913.3|201996.3|201906.3|6
1735237220000|2024-12-26 18:20:20|201998|201908|201999.4|201909.4|202000|201910|201998|201908|8
1735237240000|2024-12-26 18:20:40|201997.8|201907.8|201981.3|201891.3|201997.8|201907.8|201975.2|201885.2|5
1735237250000|2024-12-26 18:20:50|201981.4|201891.4|201979.6|201889.6|201981.4|201891.4|201979.4|201889.4|4
1735237260000|2024-12-26 18:21:00|201979.8|201889.8|201980.8|201890.8|201980.9|201890.9|201979.8|201889.8|4
1735237270000|2024-12-26 18:21:10|201975.4|201885.4|201925.8|201835.8|201975.4|201885.4|201925.8|201835.8|10
1735237280000|2024-12-26 18:21:20|201923.5|201833.5|201924.2|201834.2|201924.2|201834.2|201918.9|201828.9|6
1735237290000|2024-12-26 18:21:30|201927.4|201837.4|201952.1|201862.1|201952.1|201862.1|201927.4|201837.4|9
1735237300000|2024-12-26 18:21:40|201952.3|201862.3|202004.8|201914.8|202029.4|201939.4|201952.3|201862.3|20
1735237310000|2024-12-26 18:21:50|202004|201914|202009.4|201919.4|202011|201921|202004|201914|10
1735237320000|2024-12-26 18:22:00|202011.9|201921.9|202007.4|201917.4|202011.9|201921.9|202007.4|201917.4|11
1735237330000|2024-12-26 18:22:10|202008.2|201918.2|202004.5|201914.5|202008.2|201918.2|202004.5|201914.5|10
1735237340000|2024-12-26 18:22:20|202004.6|201914.6|202031.4|201941.4|202031.4|201941.4|202004.6|201914.6|4
1735237350000|2024-12-26 18:22:30|202016.1|201926.1|202009.6|201919.6|202019.2|201929.2|202009.6|201919.6|5
1735237360000|2024-12-26 18:22:40|202014|201924|202010.6|201920.6|202014|201924|202010.6|201920.6|3
1735237370000|2024-12-26 18:22:50|202009.8|201919.8|202010.8|201920.8|202010.8|201920.8|202009.4|201919.4|4
1735237380000|2024-12-26 18:23:00|202010.9|201920.9|202010.4|201920.4|202010.9|201920.9|202010.3|201920.3|3
1735237390000|2024-12-26 18:23:10|202009.8|201919.8|202016|201926|202018.3|201928.3|202009.8|201919.8|10
1735237400000|2024-12-26 18:23:20|202016.8|201926.8|202011.1|201921.1|202018.8|201928.8|202010.9|201920.9|5
1735237410000|2024-12-26 18:23:30|202010.6|201920.6|202010.9|201920.9|202010.9|201920.9|202010.6|201920.6|2
1735237420000|2024-12-26 18:23:40|202013.1|201923.1|202017.6|201927.6|202017.6|201927.6|202013.1|201923.1|2
1735237430000|2024-12-26 18:23:50|202016.6|201926.6|202013|201923|202016.6|201926.6|202013|201923|3
1735237440000|2024-12-26 18:24:00|202031.5|201941.5|202023|201933|202031.5|201941.5|202018.5|201928.5|8
1735237450000|2024-12-26 18:24:10|202022|201932|202013.6|201923.6|202022.3|201932.3|202013.6|201923.6|9
1735237460000|2024-12-26 18:24:20|202013.8|201923.8|202012.2|201922.2|202013.8|201923.8|202012.2|201922.2|3
1735237470000|2024-12-26 18:24:30|202012.1|201922.1|202012.1|201922.1|202012.3|201922.3|202012.1|201922.1|3
1735237480000|2024-12-26 18:24:40|202010.8|201920.8|202021.3|201931.3|202021.3|201931.3|202010.8|201920.8|6
1735237490000|2024-12-26 18:24:50|202021.5|201931.5|202012.8|201922.8|202021.5|201931.5|202012.8|201922.8|11
1735237500000|2024-12-26 18:25:00|202012.1|201922.1|202007.2|201917.2|202012.9|201922.9|202007.2|201917.2|9
1735237520000|2024-12-26 18:25:20|202008.8|201918.8|201979.4|201889.4|202008.8|201918.8|201979.4|201889.4|11
1735237530000|2024-12-26 18:25:30|201980.7|201890.7|201961.3|201871.3|201981.5|201891.5|201961.3|201871.3|11
1735237540000|2024-12-26 18:25:40|201961.5|201871.5|201964.3|201874.3|201966|201876|201961|201871|7
1735237550000|2024-12-26 18:25:50|201964.5|201874.5|201970.5|201880.5|201971.7|201881.7|201964.5|201874.5|11
1735237560000|2024-12-26 18:26:00|201972.3|201882.3|202068.5|201978.5|202068.5|201978.5|201970.5|201880.5|26
1735237570000|2024-12-26 18:26:10|202068.1|201978.1|202063.1|201973.1|202068.1|201978.1|202061.6|201971.6|15
1735237580000|2024-12-26 18:26:20|202063|201973|202061.1|201971.1|202064.1|201974.1|202058.1|201968.1|8
1735237590000|2024-12-26 18:26:30|202059.5|201969.5|202057.1|201967.1|202059.5|201969.5|202055.2|201965.2|6
1735237600000|2024-12-26 18:26:40|202059.7|201969.7|202059.1|201969.1|202060.3|201970.3|202059.1|201969.1|4
1735237610000|2024-12-26 18:26:50|202059.2|201969.2|202057.6|201967.6|202064.8|201974.8|202042.8|201952.8|9
1735237620000|2024-12-26 18:27:00|202057.7|201967.7|202049.9|201959.9|202057.7|201967.7|202049.8|201959.8|7
1735237630000|2024-12-26 18:27:10|202050.2|201960.2|202049.6|201959.6|202050.9|201960.9|202049.6|201959.6|5
1735237640000|2024-12-26 18:27:20|202050|201960|202050.8|201960.8|202050.8|201960.8|202047.4|201957.4|6
1735237650000|2024-12-26 18:27:30|202050.7|201960.7|202050.5|201960.5|202050.7|201960.7|202049.1|201959.1|6
1735237660000|2024-12-26 18:27:40|202050.8|201960.8|202050.5|201960.5|202050.9|201960.9|202048.8|201958.8|8
1735237670000|2024-12-26 18:27:50|202050.6|201960.6|202088|201998|202096|202006|202050.6|201960.6|11
1735237680000|2024-12-26 18:28:00|202089.8|201999.8|202086.4|201996.4|202092.7|202002.7|202082.3|201992.3|16
1735237690000|2024-12-26 18:28:10|202088.4|201998.4|202085.1|201995.1|202094.1|202004.1|202082.9|201992.9|18
1735237700000|2024-12-26 18:28:20|202082.8|201992.8|202071.8|201981.8|202082.8|201992.8|202068.5|201978.5|8
1735237710000|2024-12-26 18:28:30|202071.4|201981.4|202060|201970|202071.4|201981.4|202058.1|201968.1|10
1735237720000|2024-12-26 18:28:40|202059.6|201969.6|202060.7|201970.7|202068.7|201978.7|202059.4|201969.4|9
1735237730000|2024-12-26 18:28:50|202059.4|201969.4|202062.7|201972.7|202062.7|201972.7|202059.4|201969.4|6
1735237740000|2024-12-26 18:29:00|202062.5|201972.5|202058|201968|202062.5|201972.5|202049.4|201959.4|18
1735237750000|2024-12-26 18:29:10|202073.6|201983.6|202091.6|202001.6|202094.2|202004.2|202072.7|201982.7|17
1735237760000|2024-12-26 18:29:20|202089.7|201999.7|202087|201997|202089.7|201999.7|202085|201995|16
1735237770000|2024-12-26 18:29:30|202085.2|201995.2|202095.9|202005.9|202099.5|202009.5|202085.2|201995.2|12
1735237780000|2024-12-26 18:29:40|202097|202007|202101.2|202011.2|202103.1|202013.1|202097|202007|10
1735237790000|2024-12-26 18:29:50|202101.5|202011.5|202101.3|202011.3|202102.2|202012.2|202099.8|202009.8|11
1735237810000|2024-12-26 18:30:10|202100|202010|202089.1|201999.1|202100|202010|202087.4|201997.4|10
1735237820000|2024-12-26 18:30:20|202094.6|202004.6|202092.1|202002.1|202094.6|202004.6|202092.1|202002.1|5
1735237830000|2024-12-26 18:30:30|202090.8|202000.8|202093.9|202003.9|202094.9|202004.9|202086.9|201996.9|12
1735237840000|2024-12-26 18:30:40|202094.4|202004.4|202091.2|202001.2|202094.4|202004.4|202088.1|201998.1|9
1735237850000|2024-12-26 18:30:50|202089|201999|202092.7|202002.7|202097.6|202007.6|202089|201999|8
1735237860000|2024-12-26 18:31:00|202091.1|202001.1|202091.9|202001.9|202091.9|202001.9|202084.6|201994.6|13
1735237870000|2024-12-26 18:31:10|202092.1|202002.1|202093.7|202003.7|202093.7|202003.7|202092.1|202002.1|7
1735237880000|2024-12-26 18:31:20|202093.6|202003.6|202093.4|202003.4|202093.7|202003.7|202090.7|202000.7|13
1735237890000|2024-12-26 18:31:30|202094.5|202004.5|202081.9|201991.9|202094.5|202004.5|202077.5|201987.5|8
1735237900000|2024-12-26 18:31:40|202083.9|201993.9|202090.7|202000.7|202093.5|202003.5|202081.3|201991.3|14
1735237910000|2024-12-26 18:31:50|202092.7|202002.7|202087.8|201997.8|202093.3|202003.3|202087.7|201997.7|21
1735237920000|2024-12-26 18:32:00|202089.5|201999.5|202093|202003|202095.7|202005.7|202089.5|201999.5|24
1735237930000|2024-12-26 18:32:10|202093.4|202003.4|202099.7|202009.7|202100.2|202010.2|202092.9|202002.9|14
1735237940000|2024-12-26 18:32:20|202101.7|202011.7|202105|202015|202105.5|202015.5|202101.7|202011.7|8
1735237950000|2024-12-26 18:32:30|202104.3|202014.3|202104.8|202014.8|202107.2|202017.2|202104.3|202014.3|7
1735237960000|2024-12-26 18:32:40|202103.8|202013.8|202110.2|202020.2|202113.9|202023.9|202103.8|202013.8|12
1735237970000|2024-12-26 18:32:50|202109.2|202019.2|202099.1|202009.1|202109.9|202019.9|202097.7|202007.7|12
1735237980000|2024-12-26 18:33:00|202098.7|202008.7|202092.3|202002.3|202098.7|202008.7|202092|202002|11
1735237990000|2024-12-26 18:33:10|202091.3|202001.3|202091.3|202001.3|202091.3|202001.3|202091.3|202001.3|1
1735238000000|2024-12-26 18:33:20|202091.1|202001.1|202063.5|201973.5|202091.1|202001.1|202061.3|201971.3|17
1735238010000|2024-12-26 18:33:30|202064.1|201974.1|202083.7|201993.7|202089|201999|202063.9|201973.9|11
1735238020000|2024-12-26 18:33:40|202085.7|201995.7|202081.6|201991.6|202085.7|201995.7|202079.3|201989.3|10
1735238030000|2024-12-26 18:33:50|202081.8|201991.8|202082|201992|202082|201992|202081.4|201991.4|3
1735238040000|2024-12-26 18:34:00|202082.4|201992.4|202082.5|201992.5|202084.5|201994.5|202082|201992|6
1735238050000|2024-12-26 18:34:10|202083|201993|202114.5|202024.5|202114.5|202024.5|202068.3|201978.3|21
1735238060000|2024-12-26 18:34:20|202121.1|202031.1|202098|202008|202121.1|202031.1|202098|202008|11
1735238070000|2024-12-26 18:34:30|202099.1|202009.1|202097.5|202007.5|202099.2|202009.2|202092.5|202002.5|11
1735238080000|2024-12-26 18:34:40|202098.3|202008.3|202099.9|202009.9|202099.9|202009.9|202097.7|202007.7|5
1735238090000|2024-12-26 18:34:50|202099.6|202009.6|202100.9|202010.9|202103|202013|202099.6|202009.6|4
1735238100000|2024-12-26 18:35:00|202102.4|202012.4|202099.6|202009.6|202120.8|202030.8|202095|202005|16
1735238110000|2024-12-26 18:35:10|202099.9|202009.9|202099.9|202009.9|202099.9|202009.9|202099.9|202009.9|1
1735238120000|2024-12-26 18:35:20|202097.6|202007.6|202099.9|202009.9|202100.1|202010.1|202095.7|202005.7|5
1735238130000|2024-12-26 18:35:30|202100.1|202010.1|202100.1|202010.1|202100.1|202010.1|202100.1|202010.1|1
1735238140000|2024-12-26 18:35:40|202097.5|202007.5|202094.8|202004.8|202099.6|202009.6|202094.8|202004.8|8
1735238150000|2024-12-26 18:35:50|202092|202002|202091.8|202001.8|202092.7|202002.7|202086.5|201996.5|9
1735238160000|2024-12-26 18:36:00|202091.5|202001.5|202088.2|201998.2|202091.5|202001.5|202087.5|201997.5|7
1735238170000|2024-12-26 18:36:10|202087.4|201997.4|202057.8|201967.8|202087.4|201997.4|202056.3|201966.3|10
1735238180000|2024-12-26 18:36:20|202059.1|201969.1|202075.7|201985.7|202075.7|201985.7|202057.5|201967.5|9
1735238190000|2024-12-26 18:36:30|202075|201985|202070.8|201980.8|202075.2|201985.2|202070.8|201980.8|10
1735238200000|2024-12-26 18:36:40|202071|201981|202069.3|201979.3|202071.4|201981.4|202067.4|201977.4|7
1735238220000|2024-12-26 18:37:00|202073|201983|202094.2|202004.2|202094.3|202004.3|202073|201983|19
1735238230000|2024-12-26 18:37:10|202096|202006|202099.3|202009.3|202099.5|202009.5|202095.8|202005.8|12
1735238240000|2024-12-26 18:37:20|202099.1|202009.1|202101.7|202011.7|202103|202013|202097|202007|10
1735238260000|2024-12-26 18:37:40|202103.4|202013.4|202102.3|202012.3|202103.4|202013.4|202101.5|202011.5|6
1735238270000|2024-12-26 18:37:50|202102.2|202012.2|202100.4|202010.4|202102.2|202012.2|202099.2|202009.2|5
1735238280000|2024-12-26 18:38:00|202102.3|202012.3|202106.7|202016.7|202107.5|202017.5|202102.3|202012.3|4
1735238290000|2024-12-26 18:38:10|202103.6|202013.6|202117.2|202027.2|202117.2|202027.2|202084.5|201994.5|19
1735238300000|2024-12-26 18:38:20|202117.1|202027.1|202100.1|202010.1|202117.6|202027.6|202100.1|202010.1|11
1735238310000|2024-12-26 18:38:30|202101.1|202011.1|202102.5|202012.5|202103.1|202013.1|202101.1|202011.1|9
1735238320000|2024-12-26 18:38:40|202101.2|202011.2|202103.9|202013.9|202103.9|202013.9|202101|202011|6
1735238330000|2024-12-26 18:38:50|202104.1|202014.1|202101.8|202011.8|202108.2|202018.2|202098.7|202008.7|10
1735238340000|2024-12-26 18:39:00|202102|202012|202101.3|202011.3|202103.7|202013.7|202100.2|202010.2|10
1735238350000|2024-12-26 18:39:10|202101.8|202011.8|202100.6|202010.6|202101.8|202011.8|202099.6|202009.6|6
1735238360000|2024-12-26 18:39:20|202101.6|202011.6|202101.3|202011.3|202103.1|202013.1|202099.8|202009.8|12
1735238370000|2024-12-26 18:39:30|202101.1|202011.1|202089.9|201999.9|202101.1|202011.1|202087.1|201997.1|14
1735238380000|2024-12-26 18:39:40|202087.6|201997.6|202091.5|202001.5|202091.9|202001.9|202087.6|201997.6|17
1735238390000|2024-12-26 18:39:50|202093|202003|202092|202002|202100|202010|202090.6|202000.6|7
1735238400000|2024-12-26 18:40:00|202091.7|202001.7|202100.1|202010.1|202100.1|202010.1|202091.7|202001.7|9
1735238410000|2024-12-26 18:40:10|202101.3|202011.3|202108.5|202018.5|202116.9|202026.9|202101.3|202011.3|11
1735238420000|2024-12-26 18:40:20|202109.5|202019.5|202111.6|202021.6|202111.6|202021.6|202109.4|202019.4|6
1735238430000|2024-12-26 18:40:30|202126.7|202036.7|202121.8|202031.8|202126.7|202036.7|202119.9|202029.9|10
1735238440000|2024-12-26 18:40:40|202121.6|202031.6|202102.1|202012.1|202122.2|202032.2|202101.6|202011.6|6
1735238450000|2024-12-26 18:40:50|202102.5|202012.5|202102.5|202012.5|202102.5|202012.5|202102.5|202012.5|1
1735238460000|2024-12-26 18:41:00|202102.7|202012.7|202102.6|202012.6|202104.1|202014.1|202102|202012|8
1735238470000|2024-12-26 18:41:10|202105.6|202015.6|202102.7|202012.7|202107.2|202017.2|202102.7|202012.7|6
1735238480000|2024-12-26 18:41:20|202101.6|202011.6|202102.3|202012.3|202102.3|202012.3|202101.3|202011.3|3
1735238490000|2024-12-26 18:41:30|202103.1|202013.1|202113.1|202023.1|202113.5|202023.5|202103.1|202013.1|7
1735238500000|2024-12-26 18:41:40|202113|202023|202110.8|202020.8|202113|202023|202108.8|202018.8|5
1735238510000|2024-12-26 18:41:50|202110.7|202020.7|202108.3|202018.3|202110.7|202020.7|202108.3|202018.3|3
1735238520000|2024-12-26 18:42:00|202109.8|202019.8|202110.4|202020.4|202112.6|202022.6|202108.7|202018.7|12
1735238530000|2024-12-26 18:42:10|202109.6|202019.6|202099.1|202009.1|202109.6|202019.6|202091|202001|15
1735238540000|2024-12-26 18:42:20|202099.3|202009.3|202100.7|202010.7|202100.9|202010.9|202099.3|202009.3|6
1735238550000|2024-12-26 18:42:30|202101.9|202011.9|202108.9|202018.9|202110.4|202020.4|202101.9|202011.9|9
1735238570000|2024-12-26 18:42:50|202108.1|202018.1|202107.2|202017.2|202108.2|202018.2|202107.2|202017.2|4
1735238580000|2024-12-26 18:43:00|202108.2|202018.2|202122.7|202032.7|202122.7|202032.7|202108.2|202018.2|13
1735238590000|2024-12-26 18:43:10|202122.4|202032.4|202121.9|202031.9|202122.4|202032.4|202120.8|202030.8|4
1735238600000|2024-12-26 18:43:20|202121.6|202031.6|202122.6|202032.6|202122.6|202032.6|202121.1|202031.1|6
1735238610000|2024-12-26 18:43:30|202121.8|202031.8|202108.4|202018.4|202121.8|202031.8|202103.7|202013.7|5
1735238620000|2024-12-26 18:43:40|202108.2|202018.2|202108.2|202018.2|202108.2|202018.2|202108|202018|3
1735238630000|2024-12-26 18:43:50|202107.7|202017.7|202109.9|202019.9|202109.9|202019.9|202107.7|202017.7|4
1735238640000|2024-12-26 18:44:00|202111.6|202021.6|202112.2|202022.2|202112.2|202022.2|202110.8|202020.8|8
1735238650000|2024-12-26 18:44:10|202111.2|202021.2|202110.2|202020.2|202111.2|202021.2|202109.7|202019.7|5
1735238660000|2024-12-26 18:44:20|202110.3|202020.3|202112.5|202022.5|202113.5|202023.5|202110.3|202020.3|8
1735238670000|2024-12-26 18:44:30|202106.9|202016.9|202162.1|202072.1|202162.1|202072.1|202106.9|202016.9|6
1735238680000|2024-12-26 18:44:40|202163.8|202073.8|202180.1|202090.1|202180.1|202090.1|202163.8|202073.8|13
1735238690000|2024-12-26 18:44:50|202180.2|202090.2|202179.2|202089.2|202180.2|202090.2|202174.2|202084.2|13
1735238700000|2024-12-26 18:45:00|202178.5|202088.5|202178.4|202088.4|202178.5|202088.5|202178.4|202088.4|2
1735238710000|2024-12-26 18:45:10|202178.8|202088.8|202202.5|202112.5|202202.5|202112.5|202178.4|202088.4|8
1735238720000|2024-12-26 18:45:20|202203.3|202113.3|202200.7|202110.7|202204.8|202114.8|202188.9|202098.9|20
1735238730000|2024-12-26 18:45:30|202200.8|202110.8|202198.3|202108.3|202201.7|202111.7|202198.3|202108.3|11
1735238740000|2024-12-26 18:45:40|202199.5|202109.5|202211.7|202121.7|202213.7|202123.7|202199.5|202109.5|11
1735238750000|2024-12-26 18:45:50|202210.6|202120.6|202212.1|202122.1|202212.2|202122.2|202210.6|202120.6|4
1735238760000|2024-12-26 18:46:00|202214.3|202124.3|202213.6|202123.6|202214.3|202124.3|202213.6|202123.6|2
1735238770000|2024-12-26 18:46:10|202212.9|202122.9|202212.9|202122.9|202212.9|202122.9|202212.9|202122.9|1
1735238780000|2024-12-26 18:46:20|202214.3|202124.3|202274.7|202184.7|202274.7|202184.7|202214.3|202124.3|15
1735238790000|2024-12-26 18:46:30|202275.2|202185.2|202242.5|202152.5|202276.4|202186.4|202242.2|202152.2|10
1735238800000|2024-12-26 18:46:40|202241.5|202151.5|202240.9|202150.9|202249.2|202159.2|202238.7|202148.7|16
1735238810000|2024-12-26 18:46:50|202241.7|202151.7|202214.3|202124.3|202241.7|202151.7|202212.7|202122.7|21
1735238820000|2024-12-26 18:47:00|202228.6|202138.6|202233|202143|202233|202143|202228.6|202138.6|9
1735238830000|2024-12-26 18:47:10|202233.3|202143.3|202234|202144|202234|202144|202229.4|202139.4|6
1735238840000|2024-12-26 18:47:20|202233.2|202143.2|202230.4|202140.4|202238.4|202148.4|202228.6|202138.6|13
1735238850000|2024-12-26 18:47:30|202230.8|202140.8|202232.5|202142.5|202232.5|202142.5|202230.8|202140.8|4
1735238860000|2024-12-26 18:47:40|202232.3|202142.3|202231.6|202141.6|202236|202146|202231.6|202141.6|6
1735238870000|2024-12-26 18:47:50|202231|202141|202225.5|202135.5|202231|202141|202225.5|202135.5|5
1735238880000|2024-12-26 18:48:00|202227.1|202137.1|202235.9|202145.9|202238.7|202148.7|202227.1|202137.1|8
1735238890000|2024-12-26 18:48:10|202236.1|202146.1|202235.4|202145.4|202236.1|202146.1|202233.7|202143.7|6
1735238900000|2024-12-26 18:48:20|202235.7|202145.7|202235.5|202145.5|202235.7|202145.7|202235.5|202145.5|2
1735238910000|2024-12-26 18:48:30|202235.4|202145.4|202228.4|202138.4|202235.4|202145.4|202226.1|202136.1|4
1735238920000|2024-12-26 18:48:40|202226.6|202136.6|202161.5|202071.5|202226.6|202136.6|202161.1|202071.1|21
1735238930000|2024-12-26 18:48:50|202161.6|202071.6|202162.4|202072.4|202164.1|202074.1|202161.6|202071.6|7
1735238940000|2024-12-26 18:49:00|202162.9|202072.9|202163.2|202073.2|202163.2|202073.2|202162.9|202072.9|4
1735238950000|2024-12-26 18:49:10|202163.1|202073.1|202162.9|202072.9|202163.1|202073.1|202162.5|202072.5|6
1735238960000|2024-12-26 18:49:20|202162.3|202072.3|202163.7|202073.7|202164.9|202074.9|202160.3|202070.3|6
1735238970000|2024-12-26 18:49:30|202163.6|202073.6|202163.6|202073.6|202163.6|202073.6|202163.3|202073.3|5
1735238980000|2024-12-26 18:49:40|202163.7|202073.7|202163.7|202073.7|202163.8|202073.8|202163.4|202073.4|6
1735238990000|2024-12-26 18:49:50|202161.7|202071.7|202160.3|202070.3|202161.7|202071.7|202159.6|202069.6|6
1735239000000|2024-12-26 18:50:00|202160.1|202070.1|202158.2|202068.2|202160.3|202070.3|202153.8|202063.8|9
1735239010000|2024-12-26 18:50:10|202158.4|202068.4|202158.4|202068.4|202158.4|202068.4|202158.4|202068.4|1
1735239020000|2024-12-26 18:50:20|202158.3|202068.3|202158.3|202068.3|202158.3|202068.3|202158.3|202068.3|1
1735239030000|2024-12-26 18:50:30|202155.3|202065.3|202132.9|202042.9|202156.8|202066.8|202109.7|202019.7|23
1735239040000|2024-12-26 18:50:40|202133|202043|202137|202047|202137.3|202047.3|202133|202043|10
1735239050000|2024-12-26 18:50:50|202136.7|202046.7|202136.3|202046.3|202139|202049|202136.3|202046.3|3
1735239060000|2024-12-26 18:51:00|202138.5|202048.5|202149.8|202059.8|202150.3|202060.3|202136.4|202046.4|14
1735239070000|2024-12-26 18:51:10|202150.1|202060.1|202163.8|202073.8|202166.3|202076.3|202150.1|202060.1|10
1735239080000|2024-12-26 18:51:20|202163.9|202073.9|202166.6|202076.6|202168|202078|202162.5|202072.5|14
1735239090000|2024-12-26 18:51:30|202168|202078|202213.5|202123.5|202213.5|202123.5|202166.6|202076.6|13
1735239100000|2024-12-26 18:51:40|202216.6|202126.6|202216.4|202126.4|202219.1|202129.1|202209.5|202119.5|22
1735239110000|2024-12-26 18:51:50|202216.6|202126.6|202216.8|202126.8|202219.3|202129.3|202216.2|202126.2|15
1735239120000|2024-12-26 18:52:00|202219.8|202129.8|202271.7|202181.7|202271.7|202181.7|202204.7|202114.7|22
1735239130000|2024-12-26 18:52:10|202271.9|202181.9|202290.1|202200.1|202294|202204|202271.9|202181.9|15
1735239140000|2024-12-26 18:52:20|202287.3|202197.3|202290.4|202200.4|202292|202202|202287.3|202197.3|9
1735239150000|2024-12-26 18:52:30|202290.1|202200.1|202288.7|202198.7|202291|202201|202288.7|202198.7|6
1735239160000|2024-12-26 18:52:40|202291.4|202201.4|202295.6|202205.6|202295.6|202205.6|202289.7|202199.7|6
1735239180000|2024-12-26 18:53:00|202295.4|202205.4|202294.8|202204.8|202297.4|202207.4|202294.8|202204.8|3
1735239190000|2024-12-26 18:53:10|202292.4|202202.4|202292.1|202202.1|202292.4|202202.4|202292.1|202202.1|2
1735239200000|2024-12-26 18:53:20|202294.6|202204.6|202291.4|202201.4|202294.6|202204.6|202291.4|202201.4|4
1735239210000|2024-12-26 18:53:30|202288.4|202198.4|202292.8|202202.8|202292.8|202202.8|202288.4|202198.4|5
1735239220000|2024-12-26 18:53:40|202292.6|202202.6|202324.6|202234.6|202326|202236|202292.6|202202.6|5
1735239230000|2024-12-26 18:53:50|202323.4|202233.4|202323.4|202233.4|202325.7|202235.7|202322.5|202232.5|13
1735239240000|2024-12-26 18:54:00|202323.3|202233.3|202326.1|202236.1|202327|202237|202323.3|202233.3|9
1735239250000|2024-12-26 18:54:10|202327.4|202237.4|202325.7|202235.7|202327.4|202237.4|202325.7|202235.7|4
1735239260000|2024-12-26 18:54:20|202324.4|202234.4|202325.5|202235.5|202325.5|202235.5|202324.4|202234.4|2
1735239270000|2024-12-26 18:54:30|202323.8|202233.8|202328.7|202238.7|202330.9|202240.9|202321|202231|12
1735239280000|2024-12-26 18:54:40|202331.2|202241.2|202329.2|202239.2|202333.1|202243.1|202329.2|202239.2|14
1735239290000|2024-12-26 18:54:50|202323.3|202233.3|202328.3|202238.3|202330.2|202240.2|202323.3|202233.3|11
1735239300000|2024-12-26 18:55:00|202328.8|202238.8|202329.4|202239.4|202331.6|202241.6|202328.2|202238.2|11
1735239310000|2024-12-26 18:55:10|202328.1|202238.1|202328.1|202238.1|202328.1|202238.1|202328.1|202238.1|1
1735239320000|2024-12-26 18:55:20|202329.9|202239.9|202328.7|202238.7|202331.6|202241.6|202328.7|202238.7|4
1735239330000|2024-12-26 18:55:30|202329.3|202239.3|202328.7|202238.7|202330.7|202240.7|202327|202237|9
1735239340000|2024-12-26 18:55:40|202329.3|202239.3|202328.8|202238.8|202329.3|202239.3|202328.8|202238.8|3
1735239350000|2024-12-26 18:55:50|202329|202239|202328.5|202238.5|202329|202239|202328.5|202238.5|2
1735239370000|2024-12-26 18:56:10|202328.3|202238.3|202328.5|202238.5|202328.5|202238.5|202328.3|202238.3|2
1735239380000|2024-12-26 18:56:20|202327.6|202237.6|202327|202237|202328.7|202238.7|202325.9|202235.9|5
1735239390000|2024-12-26 18:56:30|202328.7|202238.7|202326.3|202236.3|202328.7|202238.7|202323.6|202233.6|14
1735239400000|2024-12-26 18:56:40|202323.5|202233.5|202307.3|202217.3|202327.8|202237.8|202301.2|202211.2|20
1735239410000|2024-12-26 18:56:50|202308.8|202218.8|202320.5|202230.5|202321.3|202231.3|202308.8|202218.8|9
1735239420000|2024-12-26 18:57:00|202321.2|202231.2|202325.3|202235.3|202327.1|202237.1|202320.1|202230.1|13
1735239430000|2024-12-26 18:57:10|202324.1|202234.1|202322.1|202232.1|202324.1|202234.1|202322.1|202232.1|6
1735239440000|2024-12-26 18:57:20|202322.4|202232.4|202324.1|202234.1|202324.1|202234.1|202322.4|202232.4|2
1735239450000|2024-12-26 18:57:30|202324.3|202234.3|202325.6|202235.6|202325.6|202235.6|202324.1|202234.1|4
1735239460000|2024-12-26 18:57:40|202325.4|202235.4|202325.4|202235.4|202325.4|202235.4|202325.4|202235.4|1
1735239470000|2024-12-26 18:57:50|202326.1|202236.1|202326.1|202236.1|202326.2|202236.2|202325.9|202235.9|5
1735239480000|2024-12-26 18:58:00|202324.9|202234.9|202327.8|202237.8|202327.8|202237.8|202324.9|202234.9|2
1735239490000|2024-12-26 18:58:10|202326.3|202236.3|202323|202233|202326.3|202236.3|202323|202233|6
1735239500000|2024-12-26 18:58:20|202321.3|202231.3|202325.1|202235.1|202325.1|202235.1|202321.1|202231.1|4
1735239510000|2024-12-26 18:58:30|202324.9|202234.9|202324.8|202234.8|202325.1|202235.1|202324.8|202234.8|3
1735239520000|2024-12-26 18:58:40|202324.5|202234.5|202316.3|202226.3|202324.5|202234.5|202312.9|202222.9|8
1735239530000|2024-12-26 18:58:50|202314.5|202224.5|202305.4|202215.4|202314.5|202224.5|202304|202214|11
1735239540000|2024-12-26 18:59:00|202310.2|202220.2|202317.8|202227.8|202319.4|202229.4|202310.2|202220.2|6
1735239550000|2024-12-26 18:59:10|202319|202229|202320.1|202230.1|202327|202237|202318|202228|14
1735239560000|2024-12-26 18:59:20|202321.4|202231.4|202310|202220|202325.2|202235.2|202307.2|202217.2|13
1735239570000|2024-12-26 18:59:30|202308.7|202218.7|202302.7|202212.7|202308.7|202218.7|202302.7|202212.7|8
1735239580000|2024-12-26 18:59:40|202303.9|202213.9|202304.7|202214.7|202307.7|202217.7|202303.1|202213.1|6
1735239590000|2024-12-26 18:59:50|202307.1|202217.1|202305.6|202215.6|202308.5|202218.5|202304.9|202214.9|5
1735239600000|2024-12-26 19:00:00|202307.7|202217.7|202318.9|202228.9|202323.9|202233.9|202307.7|202217.7|19
1735239610000|2024-12-26 19:00:10|202321|202231|202319.7|202229.7|202329.2|202239.2|202319.7|202229.7|19
1735239620000|2024-12-26 19:00:20|202318.8|202228.8|202309.9|202219.9|202319.8|202229.8|202309.7|202219.7|21
1735239630000|2024-12-26 19:00:30|202309.7|202219.7|202311|202221|202312.9|202222.9|202309.7|202219.7|11
1735239640000|2024-12-26 19:00:40|202309.9|202219.9|202310.1|202220.1|202310.1|202220.1|202308.5|202218.5|4
1735239650000|2024-12-26 19:00:50|202310.7|202220.7|202309.2|202219.2|202311|202221|202309.2|202219.2|7
1735239660000|2024-12-26 19:01:00|202312.3|202222.3|202308.8|202218.8|202325.5|202235.5|202306.5|202216.5|18
1735239670000|2024-12-26 19:01:10|202311.3|202221.3|202306.8|202216.8|202311.3|202221.3|202306.8|202216.8|4
1735239680000|2024-12-26 19:01:20|202309.3|202219.3|202301.8|202211.8|202312|202222|202300.2|202210.2|20
1735239690000|2024-12-26 19:01:30|202300.5|202210.5|202282.1|202192.1|202310.1|202220.1|202280.3|202190.3|23
1735239700000|2024-12-26 19:01:40|202278.9|202188.9|202260.2|202170.2|202278.9|202188.9|202255.8|202165.8|21
1735239710000|2024-12-26 19:01:50|202259.9|202169.9|202263.5|202173.5|202263.5|202173.5|202259.9|202169.9|7
1735239720000|2024-12-26 19:02:00|202262.4|202172.4|202259.4|202169.4|202262.4|202172.4|202259.1|202169.1|18
1735239730000|2024-12-26 19:02:10|202260|202170|202257.4|202167.4|202270|202180|202257.4|202167.4|22
1735239740000|2024-12-26 19:02:20|202257|202167|202257.8|202167.8|202257.8|202167.8|202256.7|202166.7|8
1735239750000|2024-12-26 19:02:30|202257|202167|202260.1|202170.1|202260.7|202170.7|202257|202167|15
1735239760000|2024-12-26 19:02:40|202261.7|202171.7|202263|202173|202266.2|202176.2|202261.7|202171.7|22
1735239770000|2024-12-26 19:02:50|202264|202174|202265.7|202175.7|202265.9|202175.9|202261.6|202171.6|26
1735239780000|2024-12-26 19:03:00|202268.5|202178.5|202269.9|202179.9|202269.9|202179.9|202268.5|202178.5|3
1735239790000|2024-12-26 19:03:10|202267.9|202177.9|202274.7|202184.7|202281.2|202191.2|202267.9|202177.9|12
1735239800000|2024-12-26 19:03:20|202275.9|202185.9|202284.4|202194.4|202286|202196|202275|202185|11
1735239810000|2024-12-26 19:03:30|202285.7|202195.7|202260.2|202170.2|202293.4|202203.4|202257.4|202167.4|23
1735239820000|2024-12-26 19:03:40|202258.5|202168.5|202256.5|202166.5|202261.4|202171.4|202256.3|202166.3|26
1735239830000|2024-12-26 19:03:50|202257.9|202167.9|202257.9|202167.9|202257.9|202167.9|202256.5|202166.5|12
1735239840000|2024-12-26 19:04:00|202257.7|202167.7|202258|202168|202258|202168|202257.7|202167.7|3
1735239850000|2024-12-26 19:04:10|202259.4|202169.4|202219.9|202129.9|202259.4|202169.4|202219.4|202129.4|11
1735239860000|2024-12-26 19:04:20|202218.5|202128.5|202245.7|202155.7|202249.6|202159.6|202216.6|202126.6|17
1735239870000|2024-12-26 19:04:30|202245|202155|202244.5|202154.5|202245.6|202155.6|202242.6|202152.6|8
1735239880000|2024-12-26 19:04:40|202244.7|202154.7|202244.7|202154.7|202244.7|202154.7|202244.1|202154.1|6
1735239890000|2024-12-26 19:04:50|202242.7|202152.7|202215.8|202125.8|202242.7|202152.7|202215.8|202125.8|20
1735239900000|2024-12-26 19:05:00|202216.8|202126.8|202210.5|202120.5|202216.8|202126.8|202206.6|202116.6|15
1735239910000|2024-12-26 19:05:10|202212.9|202122.9|202210.9|202120.9|202214.7|202124.7|202209.6|202119.6|21
1735239920000|2024-12-26 19:05:20|202210.1|202120.1|202207.1|202117.1|202210.4|202120.4|202206.5|202116.5|8
1735239930000|2024-12-26 19:05:30|202208.7|202118.7|202211.9|202121.9|202213.6|202123.6|202207.1|202117.1|15
1735239940000|2024-12-26 19:05:40|202213.4|202123.4|202212.2|202122.2|202213.4|202123.4|202211|202121|16
1735239950000|2024-12-26 19:05:50|202210.7|202120.7|202174.3|202084.3|202213.8|202123.8|202173.9|202083.9|17
1735239960000|2024-12-26 19:06:00|202174.1|202084.1|202168.2|202078.2|202174.7|202084.7|202168.2|202078.2|11
1735239970000|2024-12-26 19:06:10|202167.6|202077.6|202156.2|202066.2|202167.6|202077.6|202125.4|202035.4|13
1735239980000|2024-12-26 19:06:20|202156.3|202066.3|202150.3|202060.3|202163.5|202073.5|202150.3|202060.3|12
1735239990000|2024-12-26 19:06:30|202150|202060|202160.5|202070.5|202160.5|202070.5|202150|202060|11
1735240000000|2024-12-26 19:06:40|202155.3|202065.3|202157.3|202067.3|202160|202070|202155.3|202065.3|7
1735240010000|2024-12-26 19:06:50|202156.9|202066.9|202153|202063|202157.3|202067.3|202152.2|202062.2|11
1735240020000|2024-12-26 19:07:00|202153.9|202063.9|202151.9|202061.9|202153.9|202063.9|202150.3|202060.3|15
1735240030000|2024-12-26 19:07:10|202152.1|202062.1|202143.8|202053.8|202154.4|202064.4|202141.7|202051.7|17
1735240040000|2024-12-26 19:07:20|202144.6|202054.6|202153.6|202063.6|202156.6|202066.6|202142.6|202052.6|16
1735240050000|2024-12-26 19:07:30|202153.5|202063.5|202146.9|202056.9|202153.5|202063.5|202146.4|202056.4|16
1735240060000|2024-12-26 19:07:40|202147.7|202057.7|202158.2|202068.2|202158.2|202068.2|202147.7|202057.7|11
1735240070000|2024-12-26 19:07:50|202158|202068|202158.3|202068.3|202159.7|202069.7|202158|202068|5
1735240080000|2024-12-26 19:08:00|202158|202068|202160|202070|202165|202075|202155.8|202065.8|13
1735240090000|2024-12-26 19:08:10|202161|202071|202158.7|202068.7|202161|202071|202158.7|202068.7|4
1735240100000|2024-12-26 19:08:20|202159|202069|202161.2|202071.2|202164|202074|202146.6|202056.6|16
1735240110000|2024-12-26 19:08:30|202158.7|202068.7|202160.1|202070.1|202160.1|202070.1|202145.7|202055.7|15
1735240120000|2024-12-26 19:08:40|202161.3|202071.3|202158.4|202068.4|202161.3|202071.3|202144.2|202054.2|9
1735240130000|2024-12-26 19:08:50|202156.7|202066.7|202163.3|202073.3|202164.7|202074.7|202156.7|202066.7|15
1735240140000|2024-12-26 19:09:00|202163.8|202073.8|202163.6|202073.6|202164.9|202074.9|202154.2|202064.2|15
1735240150000|2024-12-26 19:09:10|202163.9|202073.9|202163.8|202073.8|202163.9|202073.9|202163.4|202073.4|6
1735240160000|2024-12-26 19:09:20|202163.4|202073.4|202161.8|202071.8|202164|202074|202156.5|202066.5|9
1735240170000|2024-12-26 19:09:30|202155.8|202065.8|202165.7|202075.7|202167.1|202077.1|202155.8|202065.8|5
1735240180000|2024-12-26 19:09:40|202165.2|202075.2|202165.7|202075.7|202167.8|202077.8|202164.4|202074.4|10
1735240190000|2024-12-26 19:09:50|202166.2|202076.2|202167.5|202077.5|202168.2|202078.2|202166.2|202076.2|4
1735240200000|2024-12-26 19:10:00|202168.6|202078.6|202167.2|202077.2|202168.6|202078.6|202166.8|202076.8|5
1735240210000|2024-12-26 19:10:10|202165.9|202075.9|202160.5|202070.5|202165.9|202075.9|202160|202070|9
1735240220000|2024-12-26 19:10:20|202160.3|202070.3|202160.3|202070.3|202169|202079|202160.3|202070.3|8
1735240230000|2024-12-26 19:10:30|202160.1|202070.1|202160.3|202070.3|202160.3|202070.3|202160.1|202070.1|2
1735240240000|2024-12-26 19:10:40|202159.8|202069.8|202159.4|202069.4|202159.9|202069.9|202159.3|202069.3|5
1735240250000|2024-12-26 19:10:50|202160.9|202070.9|202158|202068|202162.4|202072.4|202157.8|202067.8|7
1735240260000|2024-12-26 19:11:00|202158.8|202068.8|202162.5|202072.5|202163.2|202073.2|202158.8|202068.8|14
1735240270000|2024-12-26 19:11:10|202162.3|202072.3|202162.3|202072.3|202162.3|202072.3|202162.3|202072.3|1
1735240280000|2024-12-26 19:11:20|202163|202073|202163.7|202073.7|202163.7|202073.7|202162.8|202072.8|4
1735240290000|2024-12-26 19:11:30|202164|202074|202163.9|202073.9|202168.2|202078.2|202163.5|202073.5|8
1735240300000|2024-12-26 19:11:40|202165.2|202075.2|202165.1|202075.1|202167.7|202077.7|202165.1|202075.1|6
1735240310000|2024-12-26 19:11:50|202162.7|202072.7|202164.5|202074.5|202166.5|202076.5|202161.8|202071.8|8
1735240320000|2024-12-26 19:12:00|202163.1|202073.1|202164.1|202074.1|202169|202079|202163.1|202073.1|11
1735240330000|2024-12-26 19:12:10|202163.4|202073.4|202163.5|202073.5|202164.7|202074.7|202162.7|202072.7|6
1735240340000|2024-12-26 19:12:20|202163.9|202073.9|202166.1|202076.1|202166.1|202076.1|202163.7|202073.7|3
1735240350000|2024-12-26 19:12:30|202169.5|202079.5|202169.3|202079.3|202169.5|202079.5|202168.5|202078.5|4
1735240360000|2024-12-26 19:12:40|202168.9|202078.9|202168.9|202078.9|202169.7|202079.7|202168.9|202078.9|4
1735240380000|2024-12-26 19:13:00|202170.1|202080.1|202172.7|202082.7|202174.7|202084.7|202170.1|202080.1|8
1735240390000|2024-12-26 19:13:10|202172.1|202082.1|202175.4|202085.4|202177.2|202087.2|202172.1|202082.1|5
1735240400000|2024-12-26 19:13:20|202174.1|202084.1|202170.9|202080.9|202174.1|202084.1|202170.9|202080.9|16
1735240410000|2024-12-26 19:13:30|202170.8|202080.8|202169.5|202079.5|202170.8|202080.8|202169.5|202079.5|4
1735240420000|2024-12-26 19:13:40|202166.9|202076.9|202164.9|202074.9|202166.9|202076.9|202164.4|202074.4|4
1735240430000|2024-12-26 19:13:50|202165.3|202075.3|202172.9|202082.9|202172.9|202082.9|202165.3|202075.3|2
1735240440000|2024-12-26 19:14:00|202172.7|202082.7|202169.6|202079.6|202172.7|202082.7|202169.6|202079.6|4
1735240450000|2024-12-26 19:14:10|202167.4|202077.4|202134.2|202044.2|202167.4|202077.4|202133.2|202043.2|23
1735240460000|2024-12-26 19:14:20|202135.2|202045.2|202132.9|202042.9|202135.2|202045.2|202131.7|202041.7|18
1735240470000|2024-12-26 19:14:30|202131.9|202041.9|202137.2|202047.2|202138.2|202048.2|202131.2|202041.2|19
1735240480000|2024-12-26 19:14:40|202134.2|202044.2|202131.8|202041.8|202143.3|202053.3|202104.2|202014.2|31
1735240490000|2024-12-26 19:14:50|202121.5|202031.5|202098.1|202008.1|202121.5|202031.5|202092.9|202002.9|20
1735240500000|2024-12-26 19:15:00|202097.7|202007.7|202092.9|202002.9|202097.7|202007.7|202091.5|202001.5|21
1735240510000|2024-12-26 19:15:10|202091.6|202001.6|202079.3|201989.3|202093.3|202003.3|202053.2|201963.2|16
1735240520000|2024-12-26 19:15:20|202080.2|201990.2|202083|201993|202084.8|201994.8|202079|201989|15
1735240530000|2024-12-26 19:15:30|202081.5|201991.5|202079.9|201989.9|202084.8|201994.8|202077.4|201987.4|16
1735240540000|2024-12-26 19:15:40|202079.7|201989.7|202087.9|201997.9|202091.1|202001.1|202079.7|201989.7|15
1735240550000|2024-12-26 19:15:50|202085.1|201995.1|202108.5|202018.5|202110|202020|202085.1|201995.1|16
1735240560000|2024-12-26 19:16:00|202109.3|202019.3|202084|201994|202109.3|202019.3|202083.2|201993.2|15
1735240570000|2024-12-26 19:16:10|202083|201993|202078|201988|202083|201993|202078|201988|8
1735240580000|2024-12-26 19:16:20|202078.2|201988.2|202075|201985|202080.7|201990.7|202071.8|201981.8|13
1735240590000|2024-12-26 19:16:30|202072.6|201982.6|202071.7|201981.7|202075.8|201985.8|202071.7|201981.7|6
1735240600000|2024-12-26 19:16:40|202072.2|201982.2|202083|201993|202083.3|201993.3|202072.2|201982.2|8
1735240610000|2024-12-26 19:16:50|202083.5|201993.5|202093.6|202003.6|202097.2|202007.2|202083.5|201993.5|18
1735240620000|2024-12-26 19:17:00|202085.6|201995.6|202073.1|201983.1|202086.7|201996.7|202072.9|201982.9|15
1735240630000|2024-12-26 19:17:10|202074.1|201984.1|202074.1|201984.1|202074.1|201984.1|202074.1|201984.1|1
1735240640000|2024-12-26 19:17:20|202074.9|201984.9|202089.6|201999.6|202089.6|201999.6|202074.9|201984.9|8
1735240650000|2024-12-26 19:17:30|202088.9|201998.9|202082.4|201992.4|202089.3|201999.3|202082.1|201992.1|7
1735240660000|2024-12-26 19:17:40|202081.7|201991.7|202042.6|201952.6|202081.7|201991.7|202039.7|201949.7|15
1735240670000|2024-12-26 19:17:50|202042.1|201952.1|202001.7|201911.7|202042.4|201952.4|202000.8|201910.8|14
1735240680000|2024-12-26 19:18:00|202001.6|201911.6|202000.9|201910.9|202001.6|201911.6|201999.2|201909.2|9
1735240690000|2024-12-26 19:18:10|202001.8|201911.8|201987.8|201897.8|202002.8|201912.8|201987.8|201897.8|6
1735240700000|2024-12-26 19:18:20|201988|201898|201999.5|201909.5|201999.5|201909.5|201988|201898|4
1735240710000|2024-12-26 19:18:30|201999.3|201909.3|201965.3|201875.3|201999.3|201909.3|201963.1|201873.1|13
1735240720000|2024-12-26 19:18:40|201965.1|201875.1|201962.4|201872.4|201965.1|201875.1|201962.4|201872.4|4
1735240730000|2024-12-26 19:18:50|201961.9|201871.9|201955.1|201865.1|201961.9|201871.9|201950.2|201860.2|12
1735240740000|2024-12-26 19:19:00|201955.3|201865.3|201957.9|201867.9|201957.9|201867.9|201955.3|201865.3|2
1735240750000|2024-12-26 19:19:10|201954.7|201864.7|201957.7|201867.7|201957.7|201867.7|201954.7|201864.7|2
1735240760000|2024-12-26 19:19:20|201958.5|201868.5|201957.6|201867.6|201961.6|201871.6|201957.6|201867.6|3
1735240770000|2024-12-26 19:19:30|201957.5|201867.5|201964.8|201874.8|201964.8|201874.8|201956.8|201866.8|4
1735240790000|2024-12-26 19:19:50|201965.4|201875.4|201965.3|201875.3|201967.4|201877.4|201965.3|201875.3|3
1735240800000|2024-12-26 19:20:00|201976|201886|201973.2|201883.2|201978.8|201888.8|201971.1|201881.1|14
1735240810000|2024-12-26 19:20:10|201973|201883|201969.2|201879.2|201988.1|201898.1|201969.2|201879.2|11
1735240820000|2024-12-26 19:20:20|201969.1|201879.1|201970.2|201880.2|201971.2|201881.2|201968.3|201878.3|19
1735240830000|2024-12-26 19:20:30|201970.9|201880.9|201971.7|201881.7|201971.7|201881.7|201970.9|201880.9|3
1735240840000|2024-12-26 19:20:40|201971.9|201881.9|201973.5|201883.5|201973.5|201883.5|201971.2|201881.2|12
1735240850000|2024-12-26 19:20:50|201974.3|201884.3|201974.6|201884.6|201974.6|201884.6|201973|201883|11
1735240860000|2024-12-26 19:21:00|201974.3|201884.3|201966.1|201876.1|201974.6|201884.6|201965.3|201875.3|8
1735240870000|2024-12-26 19:21:10|201966.3|201876.3|201975.2|201885.2|201975.2|201885.2|201965|201875|24
1735240880000|2024-12-26 19:21:20|201975|201885|201975.2|201885.2|201976.8|201886.8|201974.3|201884.3|15
1735240890000|2024-12-26 19:21:30|201974.8|201884.8|201977.3|201887.3|201977.5|201887.5|201974.8|201884.8|11
1735240900000|2024-12-26 19:21:40|201975.3|201885.3|201993.2|201903.2|201993.2|201903.2|201975.3|201885.3|22
1735240910000|2024-12-26 19:21:50|201993.7|201903.7|202000.8|201910.8|202000.8|201910.8|201993.7|201903.7|5
1735240920000|2024-12-26 19:22:00|202000.9|201910.9|201977.9|201887.9|202005.3|201915.3|201975.4|201885.4|15
1735240930000|2024-12-26 19:22:10|201978|201888|201974|201884|201978|201888|201974|201884|7
1735240940000|2024-12-26 19:22:20|201972.2|201882.2|201975.4|201885.4|201976.5|201886.5|201972.2|201882.2|3
1735240960000|2024-12-26 19:22:40|201975.5|201885.5|201975.7|201885.7|201975.7|201885.7|201975.5|201885.5|2
1735240970000|2024-12-26 19:22:50|201975|201885|202006|201916|202006|201916|201975|201885|7
1735240980000|2024-12-26 19:23:00|202006.1|201916.1|201999.2|201909.2|202007|201917|201987.8|201897.8|11
1735240990000|2024-12-26 19:23:10|201999.3|201909.3|202004.9|201914.9|202008.4|201918.4|201999.3|201909.3|19
1735241000000|2024-12-26 19:23:20|202003.7|201913.7|202002|201912|202005.2|201915.2|202001|201911|9
1735241010000|2024-12-26 19:23:30|202001.6|201911.6|202010.9|201920.9|202011.6|201921.6|202001.5|201911.5|14
1735241020000|2024-12-26 19:23:40|202011.4|201921.4|202010.2|201920.2|202014.8|201924.8|202010.2|201920.2|26
1735241030000|2024-12-26 19:23:50|202011.3|201921.3|202008|201918|202014.5|201924.5|202007.8|201917.8|19
1735241040000|2024-12-26 19:24:00|202007.7|201917.7|202005.2|201915.2|202009.2|201919.2|202004.8|201914.8|22
1735241050000|2024-12-26 19:24:10|202005|201915|202006.3|201916.3|202006.3|201916.3|202004.7|201914.7|6
1735241060000|2024-12-26 19:24:20|202006.8|201916.8|202009.7|201919.7|202009.7|201919.7|202006.8|201916.8|7
1735241070000|2024-12-26 19:24:30|202010.4|201920.4|201980.3|201890.3|202010.4|201920.4|201974.4|201884.4|8
1735241080000|2024-12-26 19:24:40|201982.3|201892.3|201975.8|201885.8|201986.3|201896.3|201975.8|201885.8|11
1735241090000|2024-12-26 19:24:50|201976.8|201886.8|201974.7|201884.7|201976.8|201886.8|201974.6|201884.6|5
1735241100000|2024-12-26 19:25:00|201975|201885|201975|201885|201975|201885|201975|201885|1
1735241110000|2024-12-26 19:25:10|201974.9|201884.9|201974.7|201884.7|201974.9|201884.9|201973.9|201883.9|3
1735241120000|2024-12-26 19:25:20|201973.9|201883.9|201971.6|201881.6|201974|201884|201968.1|201878.1|14
1735241130000|2024-12-26 19:25:30|201971.5|201881.5|201974.2|201884.2|201974.2|201884.2|201970.4|201880.4|15
1735241140000|2024-12-26 19:25:40|201974.4|201884.4|201973.6|201883.6|201974.4|201884.4|201972.6|201882.6|3
1735241150000|2024-12-26 19:25:50|201974|201884|201971.3|201881.3|201974|201884|201971.3|201881.3|3
1735241160000|2024-12-26 19:26:00|201971.8|201881.8|201971.5|201881.5|201973.5|201883.5|201971.3|201881.3|10
1735241170000|2024-12-26 19:26:10|201973.5|201883.5|201973.2|201883.2|201973.5|201883.5|201971.5|201881.5|6
1735241180000|2024-12-26 19:26:20|201973.3|201883.3|201971.8|201881.8|201975|201885|201971.8|201881.8|4
1735241210000|2024-12-26 19:26:50|201971.9|201881.9|201972.2|201882.2|201972.2|201882.2|201971.9|201881.9|2
1735241220000|2024-12-26 19:27:00|201971.8|201881.8|201971.3|201881.3|201971.8|201881.8|201971.3|201881.3|2
1735241230000|2024-12-26 19:27:10|201972|201882|201973.6|201883.6|201978.4|201888.4|201972|201882|13
1735241240000|2024-12-26 19:27:20|201972.9|201882.9|201973.6|201883.6|201973.6|201883.6|201972.9|201882.9|16
1735241250000|2024-12-26 19:27:30|201973.7|201883.7|202000|201910|202000|201910|201973.7|201883.7|7
1735241260000|2024-12-26 19:27:40|201994.9|201904.9|201995.7|201905.7|201998.5|201908.5|201994.9|201904.9|6
1735241270000|2024-12-26 19:27:50|201996.8|201906.8|202005.8|201915.8|202006.9|201916.9|201996.8|201906.8|9
1735241280000|2024-12-26 19:28:00|202008|201918|202010.8|201920.8|202010.9|201920.9|202008|201918|5
1735241290000|2024-12-26 19:28:10|202010.4|201920.4|201999.8|201909.8|202010.4|201920.4|201999.8|201909.8|15
1735241300000|2024-12-26 19:28:20|202001.6|201911.6|202001.6|201911.6|202001.6|201911.6|202001.6|201911.6|1
1735241310000|2024-12-26 19:28:30|201999.8|201909.8|201990.2|201900.2|202003.2|201913.2|201978.3|201888.3|10
1735241320000|2024-12-26 19:28:40|201991.4|201901.4|201999.2|201909.2|201999.2|201909.2|201991.4|201901.4|8
1735241330000|2024-12-26 19:28:50|202000.8|201910.8|202005.1|201915.1|202005.1|201915.1|202000.1|201910.1|9
1735241340000|2024-12-26 19:29:00|202006.6|201916.6|202005.7|201915.7|202007.4|201917.4|202004.9|201914.9|5
1735241350000|2024-12-26 19:29:10|202006.7|201916.7|202007.5|201917.5|202008.7|201918.7|202005|201915|17
1735241360000|2024-12-26 19:29:20|202008.4|201918.4|202006.2|201916.2|202008.4|201918.4|202004.2|201914.2|19
1735241370000|2024-12-26 19:29:30|202006.4|201916.4|202004.8|201914.8|202006.6|201916.6|202003.3|201913.3|16
1735241380000|2024-12-26 19:29:40|202006|201916|202006.3|201916.3|202008.3|201918.3|202001.8|201911.8|18
1735241390000|2024-12-26 19:29:50|202004|201914|202004.6|201914.6|202007.4|201917.4|202003.7|201913.7|25
1735241400000|2024-12-26 19:30:00|202006.2|201916.2|202007.1|201917.1|202007.9|201917.9|202004.1|201914.1|20
1735241410000|2024-12-26 19:30:10|202007.9|201917.9|202006.9|201916.9|202008.8|201918.8|202005.7|201915.7|22
1735241420000|2024-12-26 19:30:20|202007.9|201917.9|202005.1|201915.1|202009.6|201919.6|202003.7|201913.7|17
1735241430000|2024-12-26 19:30:30|202007.3|201917.3|202005.9|201915.9|202008.6|201918.6|202005.7|201915.7|23
1735241440000|2024-12-26 19:30:40|202006|201916|202007.9|201917.9|202008.5|201918.5|202004.7|201914.7|24
1735241450000|2024-12-26 19:30:50|202006.7|201916.7|202008|201918|202008.5|201918.5|201996.9|201906.9|25
1735241460000|2024-12-26 19:31:00|202006.3|201916.3|202009|201919|202013.1|201923.1|202006.3|201916.3|23
1735241470000|2024-12-26 19:31:10|202008.3|201918.3|202009.4|201919.4|202010.9|201920.9|202007.8|201917.8|21
1735241480000|2024-12-26 19:31:20|202011|201921|202016.5|201926.5|202021.2|201931.2|202009.1|201919.1|27
1735241490000|2024-12-26 19:31:30|202017.9|201927.9|202021.6|201931.6|202021.6|201931.6|202017.9|201927.9|5
1735241500000|2024-12-26 19:31:40|202019.5|201929.5|202010.3|201920.3|202019.5|201929.5|202009.4|201919.4|27
1735241510000|2024-12-26 19:31:50|202010.7|201920.7|202004.8|201914.8|202015.8|201925.8|202003.1|201913.1|28
1735241520000|2024-12-26 19:32:00|202007.3|201917.3|201973.2|201883.2|202007.3|201917.3|201969.1|201879.1|19
1735241530000|2024-12-26 19:32:10|201973.3|201883.3|201972|201882|201973.4|201883.4|201970.5|201880.5|19
1735241540000|2024-12-26 19:32:20|201971.7|201881.7|201974.9|201884.9|201974.9|201884.9|201970.5|201880.5|22
1735241550000|2024-12-26 19:32:30|201974.5|201884.5|201970|201880|201974.9|201884.9|201964.2|201874.2|13
1735241560000|2024-12-26 19:32:40|201969|201879|201970.7|201880.7|201970.7|201880.7|201967.9|201877.9|11
1735241570000|2024-12-26 19:32:50|201969.3|201879.3|201969.5|201879.5|201971.7|201881.7|201969.3|201879.3|12
1735241580000|2024-12-26 19:33:00|201970|201880|201970.5|201880.5|201971.2|201881.2|201969.3|201879.3|8
1735241590000|2024-12-26 19:33:10|201969.5|201879.5|201999|201909|201999.8|201909.8|201969|201879|22
1735241600000|2024-12-26 19:33:20|201998|201908|202008|201918|202009.5|201919.5|201998|201908|13
1735241610000|2024-12-26 19:33:30|202007.3|201917.3|202003.9|201913.9|202009.3|201919.3|201998.4|201908.4|17
1735241620000|2024-12-26 19:33:40|202003.4|201913.4|202003.3|201913.3|202003.4|201913.4|202002.8|201912.8|4
1735241640000|2024-12-26 19:34:00|202002.1|201912.1|202003.2|201913.2|202004.6|201914.6|202002.1|201912.1|5
1735241650000|2024-12-26 19:34:10|202002.4|201912.4|202001.3|201911.3|202002.4|201912.4|202001.3|201911.3|2
1735241660000|2024-12-26 19:34:20|202001.5|201911.5|202005|201915|202005|201915|202001.5|201911.5|2
1735241670000|2024-12-26 19:34:30|202006.3|201916.3|202004.5|201914.5|202006.3|201916.3|202004.1|201914.1|4
1735241680000|2024-12-26 19:34:40|202003.2|201913.2|202009.8|201919.8|202009.8|201919.8|202003.2|201913.2|5
1735241690000|2024-12-26 19:34:50|202010.8|201920.8|202011.1|201921.1|202014.2|201924.2|202009.3|201919.3|12
1735241700000|2024-12-26 19:35:00|202012.7|201922.7|202018.1|201928.1|202021|201931|202011.1|201921.1|16
1735241710000|2024-12-26 19:35:10|202018.6|201928.6|202017.7|201927.7|202018.6|201928.6|202015.9|201925.9|10
1735241720000|2024-12-26 19:35:20|202019.1|201929.1|202023.8|201933.8|202028|201938|202019.1|201929.1|4
1735241730000|2024-12-26 19:35:30|202024.2|201934.2|202019.2|201929.2|202024.2|201934.2|202014.7|201924.7|5
1735241740000|2024-12-26 19:35:40|202017.7|201927.7|202011.5|201921.5|202017.7|201927.7|202009.8|201919.8|16
1735241750000|2024-12-26 19:35:50|202011.8|201921.8|202007.5|201917.5|202018.5|201928.5|202007.5|201917.5|21
1735241760000|2024-12-26 19:36:00|202008.1|201918.1|202007.3|201917.3|202008.1|201918.1|202005.6|201915.6|11
1735241770000|2024-12-26 19:36:10|202007.8|201917.8|202007|201917|202009|201919|202007|201917|6
1735241780000|2024-12-26 19:36:20|202007.8|201917.8|202002.8|201912.8|202007.8|201917.8|202002.8|201912.8|9
1735241790000|2024-12-26 19:36:30|202006.8|201916.8|202003.8|201913.8|202007.5|201917.5|202002.3|201912.3|7
1735241800000|2024-12-26 19:36:40|202005|201915|202012|201922|202012.7|201922.7|202004.8|201914.8|10
1735241810000|2024-12-26 19:36:50|202012.9|201922.9|202098.7|202008.7|202098.7|202008.7|202012.9|201922.9|20
1735241820000|2024-12-26 19:37:00|202099.9|202009.9|202100|202010|202100|202010|202099.8|202009.8|6
1735241830000|2024-12-26 19:37:10|202099.9|202009.9|202098.8|202008.8|202100.1|202010.1|202098.8|202008.8|4
1735241840000|2024-12-26 19:37:20|202098.6|202008.6|202095.9|202005.9|202099.9|202009.9|202095.9|202005.9|6
1735241850000|2024-12-26 19:37:30|202094.9|202004.9|202094.7|202004.7|202095.7|202005.7|202094.7|202004.7|6
1735241870000|2024-12-26 19:37:50|202095.3|202005.3|202098.5|202008.5|202099.4|202009.4|202095.3|202005.3|8
1735241880000|2024-12-26 19:38:00|202097.7|202007.7|202097.7|202007.7|202097.7|202007.7|202097.7|202007.7|1
1735241890000|2024-12-26 19:38:10|202096.2|202006.2|202096.4|202006.4|202096.7|202006.7|202090.9|202000.9|10
1735241900000|2024-12-26 19:38:20|202096.9|202006.9|202096.8|202006.8|202097.1|202007.1|202096.6|202006.6|4
1735241910000|2024-12-26 19:38:30|202095.5|202005.5|202085|201995|202095.5|202005.5|202083.5|201993.5|6
1735241920000|2024-12-26 19:38:40|202081.2|201991.2|202058.9|201968.9|202081.2|201991.2|202058.9|201968.9|15
1735241930000|2024-12-26 19:38:50|202057.3|201967.3|202061.4|201971.4|202061.4|201971.4|202057.3|201967.3|7
1735241940000|2024-12-26 19:39:00|202061.2|201971.2|202056|201966|202061.8|201971.8|202054.9|201964.9|11
1735241950000|2024-12-26 19:39:10|202057.2|201967.2|202059.1|201969.1|202061.1|201971.1|202053.2|201963.2|29
1735241960000|2024-12-26 19:39:20|202059|201969|202056.4|201966.4|202059|201969|202056.4|201966.4|13
1735241970000|2024-12-26 19:39:30|202057.3|201967.3|202053.3|201963.3|202058.8|201968.8|202053.1|201963.1|10
1735241980000|2024-12-26 19:39:40|202053.2|201963.2|202054.2|201964.2|202054.7|201964.7|202053.2|201963.2|17
1735241990000|2024-12-26 19:39:50|202055.1|201965.1|202053.4|201963.4|202055.6|201965.6|202031.8|201941.8|18
1735242000000|2024-12-26 19:40:00|202052.1|201962.1|202048.2|201958.2|202052.1|201962.1|202047.9|201957.9|6
1735242010000|2024-12-26 19:40:10|202048.6|201958.6|202048.2|201958.2|202051.6|201961.6|202046.7|201956.7|11
1735242020000|2024-12-26 19:40:20|202048.3|201958.3|202046.1|201956.1|202048.3|201958.3|202045.5|201955.5|5
1735242030000|2024-12-26 19:40:30|202045.2|201955.2|202044.4|201954.4|202046.1|201956.1|202044.4|201954.4|5
1735242040000|2024-12-26 19:40:40|202042.2|201952.2|202049.7|201959.7|202049.7|201959.7|202016.9|201926.9|14
1735242050000|2024-12-26 19:40:50|202049.9|201959.9|202047.9|201957.9|202049.9|201959.9|202042.2|201952.2|18
1735242060000|2024-12-26 19:41:00|202048.4|201958.4|202044.8|201954.8|202049.1|201959.1|202044.8|201954.8|7
1735242070000|2024-12-26 19:41:10|202043.7|201953.7|202044.8|201954.8|202053.8|201963.8|202043.1|201953.1|8
1735242080000|2024-12-26 19:41:20|202044.5|201954.5|202043.3|201953.3|202044.5|201954.5|202043.3|201953.3|3
1735242090000|2024-12-26 19:41:30|202043.1|201953.1|202043|201953|202043.1|201953.1|202043|201953|6
1735242100000|2024-12-26 19:41:40|202043.1|201953.1|202043|201953|202043.1|201953.1|202043|201953|6
1735242110000|2024-12-26 19:41:50|202042.9|201952.9|202025.5|201935.5|202043.2|201953.2|202023.1|201933.1|12
1735242120000|2024-12-26 19:42:00|202027.1|201937.1|202021.4|201931.4|202027.1|201937.1|202020.6|201930.6|12
1735242130000|2024-12-26 19:42:10|202020.5|201930.5|202020|201930|202021.9|201931.9|202020|201930|5
1735242140000|2024-12-26 19:42:20|202021.4|201931.4|202021.7|201931.7|202021.7|201931.7|202020|201930|7
1735242150000|2024-12-26 19:42:30|202022.9|201932.9|202021.8|201931.8|202024.1|201934.1|202021.8|201931.8|4
1735242160000|2024-12-26 19:42:40|202023.8|201933.8|202020.7|201930.7|202025.1|201935.1|202020.7|201930.7|16
1735242170000|2024-12-26 19:42:50|202021|201931|202020.9|201930.9|202022.4|201932.4|202018.8|201928.8|22
1735242180000|2024-12-26 19:43:00|202019.7|201929.7|202017.3|201927.3|202019.7|201929.7|201986.7|201896.7|14
1735242190000|2024-12-26 19:43:10|202016.5|201926.5|202004.8|201914.8|202016.5|201926.5|202004.1|201914.1|12
1735242200000|2024-12-26 19:43:20|202004.6|201914.6|202024.6|201934.6|202036.3|201946.3|202002.9|201912.9|24
1735242210000|2024-12-26 19:43:30|202024.3|201934.3|202024.5|201934.5|202025.1|201935.1|202022.3|201932.3|19
1735242220000|2024-12-26 19:43:40|202024.6|201934.6|202023.8|201933.8|202024.8|201934.8|202023.6|201933.6|4
1735242230000|2024-12-26 19:43:50|202023.4|201933.4|202023.6|201933.6|202023.8|201933.8|202023.4|201933.4|4
1735242240000|2024-12-26 19:44:00|202023.8|201933.8|202019.7|201929.7|202025.8|201935.8|202019.2|201929.2|4
1735242250000|2024-12-26 19:44:10|202019.6|201929.6|202019.7|201929.7|202019.7|201929.7|202019.6|201929.6|2
1735242260000|2024-12-26 19:44:20|202021.1|201931.1|202025|201935|202025.8|201935.8|202021.1|201931.1|13
1735242270000|2024-12-26 19:44:30|202023|201933|202017.5|201927.5|202023.6|201933.6|202017.5|201927.5|9
1735242280000|2024-12-26 19:44:40|202017.6|201927.6|202018.1|201928.1|202018.8|201928.8|202017.5|201927.5|10
1735242290000|2024-12-26 19:44:50|202018.5|201928.5|202013.7|201923.7|202018.5|201928.5|202008.5|201918.5|9
1735242300000|2024-12-26 19:45:00|202010.8|201920.8|202004.3|201914.3|202011.5|201921.5|202003.9|201913.9|15
1735242310000|2024-12-26 19:45:10|202004.2|201914.2|202002.4|201912.4|202004.2|201914.2|202002.3|201912.3|5
1735242320000|2024-12-26 19:45:20|202000.6|201910.6|202003.5|201913.5|202005.3|201915.3|202000.6|201910.6|7
1735242330000|2024-12-26 19:45:30|202002.8|201912.8|202005.1|201915.1|202007|201917|202001.7|201911.7|10
1735242340000|2024-12-26 19:45:40|202007.3|201917.3|202024.3|201934.3|202025.5|201935.5|201990|201900|22
1735242350000|2024-12-26 19:45:50|202024.6|201934.6|202026.5|201936.5|202027.8|201937.8|202018.4|201928.4|16
1735242360000|2024-12-26 19:46:00|202025.5|201935.5|202064.6|201974.6|202064.7|201974.7|202025.5|201935.5|20
1735242370000|2024-12-26 19:46:10|202064.4|201974.4|202060.9|201970.9|202065.4|201975.4|202059.4|201969.4|11
1735242380000|2024-12-26 19:46:20|202064.2|201974.2|202060.7|201970.7|202064.2|201974.2|202059.7|201969.7|13
1735242390000|2024-12-26 19:46:30|202060.5|201970.5|202060|201970|202062.2|201972.2|202060|201970|8
1735242400000|2024-12-26 19:46:40|202059.6|201969.6|202060|201970|202060|201970|202059.6|201969.6|3
1735242410000|2024-12-26 19:46:50|202062.1|201972.1|202061.5|201971.5|202064.8|201974.8|202061.5|201971.5|4
1735242420000|2024-12-26 19:47:00|202065.9|201975.9|202112.1|202022.1|202119.8|202029.8|202065.9|201975.9|18
1735242430000|2024-12-26 19:47:10|202114|202024|202123.1|202033.1|202125|202035|202114|202024|6
1735242440000|2024-12-26 19:47:20|202123.2|202033.2|202113.2|202023.2|202123.2|202033.2|202113.2|202023.2|4
1735242450000|2024-12-26 19:47:30|202113.8|202023.8|202110.6|202020.6|202127.1|202037.1|202110.6|202020.6|22
1735242460000|2024-12-26 19:47:40|202112.7|202022.7|202106.5|202016.5|202114.8|202024.8|202105.5|202015.5|17
1735242470000|2024-12-26 19:47:50|202106.6|202016.6|202105.3|202015.3|202106.6|202016.6|202105.3|202015.3|3
1735242480000|2024-12-26 19:48:00|202106.7|202016.7|202112.5|202022.5|202120.9|202030.9|202106.7|202016.7|7
1735242490000|2024-12-26 19:48:10|202112.1|202022.1|202112.6|202022.6|202112.6|202022.6|202108.8|202018.8|12
1735242500000|2024-12-26 19:48:20|202112|202022|202112.3|202022.3|202112.7|202022.7|202111.8|202021.8|16
1735242510000|2024-12-26 19:48:30|202111.9|202021.9|202112|202022|202112|202022|202111.9|202021.9|4
1735242520000|2024-12-26 19:48:40|202109.7|202019.7|202109.1|202019.1|202109.7|202019.7|202109.1|202019.1|2
1735242530000|2024-12-26 19:48:50|202110.1|202020.1|202110.8|202020.8|202111.7|202021.7|202108.6|202018.6|6
1735242540000|2024-12-26 19:49:00|202109.1|202019.1|202078.5|201988.5|202109.1|202019.1|202078.5|201988.5|14
1735242550000|2024-12-26 19:49:10|202078.9|201988.9|202073.6|201983.6|202079.7|201989.7|202073.6|201983.6|16
1735242560000|2024-12-26 19:49:20|202073.7|201983.7|202118.9|202028.9|202120.7|202030.7|202073.5|201983.5|13
1735242570000|2024-12-26 19:49:30|202119.7|202029.7|202120.4|202030.4|202126|202036|202119.6|202029.6|8
1735242580000|2024-12-26 19:49:40|202120.1|202030.1|202121.7|202031.7|202121.7|202031.7|202118.3|202028.3|7
1735242590000|2024-12-26 19:49:50|202122.3|202032.3|202122.7|202032.7|202123.7|202033.7|202120.7|202030.7|8
1735242600000|2024-12-26 19:50:00|202123.9|202033.9|202125.2|202035.2|202128.3|202038.3|202121.5|202031.5|11
1735242610000|2024-12-26 19:50:10|202126.6|202036.6|202127.9|202037.9|202127.9|202037.9|202125.2|202035.2|6
1735242620000|2024-12-26 19:50:20|202127.1|202037.1|202125.8|202035.8|202128.3|202038.3|202121.3|202031.3|11
1735242630000|2024-12-26 19:50:30|202122.3|202032.3|202192.1|202102.1|202192.1|202102.1|202122.3|202032.3|4
1735242640000|2024-12-26 19:50:40|202196.5|202106.5|202208.2|202118.2|202208.5|202118.5|202196.5|202106.5|18
1735242650000|2024-12-26 19:50:50|202208.1|202118.1|202201.8|202111.8|202208.1|202118.1|202201.8|202111.8|11
1735242660000|2024-12-26 19:51:00|202201.6|202111.6|202254.2|202164.2|202255.2|202165.2|202201.6|202111.6|18
1735242670000|2024-12-26 19:51:10|202255.3|202165.3|202253.3|202163.3|202255.3|202165.3|202251.1|202161.1|9
1735242680000|2024-12-26 19:51:20|202255.4|202165.4|202272.3|202182.3|202285.9|202195.9|202251|202161|21
1735242690000|2024-12-26 19:51:30|202267.7|202177.7|202288.6|202198.6|202288.6|202198.6|202267.7|202177.7|7
1735242700000|2024-12-26 19:51:40|202288.5|202198.5|202287.9|202197.9|202288.7|202198.7|202285.9|202195.9|5
1735242710000|2024-12-26 19:51:50|202287.7|202197.7|202247.8|202157.8|202287.7|202197.7|202246|202156|11
1735242720000|2024-12-26 19:52:00|202246.8|202156.8|202217.4|202127.4|202247.3|202157.3|202217.4|202127.4|24
1735242730000|2024-12-26 19:52:10|202216.6|202126.6|202209.4|202119.4|202216.6|202126.6|202206.3|202116.3|8
1735242740000|2024-12-26 19:52:20|202207.8|202117.8|202204.6|202114.6|202207.8|202117.8|202204.2|202114.2|7
1735242750000|2024-12-26 19:52:30|202203.6|202113.6|202203.4|202113.4|202204.2|202114.2|202201.1|202111.1|21
1735242760000|2024-12-26 19:52:40|202202.4|202112.4|202156.9|202066.9|202202.6|202112.6|202156.9|202066.9|17
1735242770000|2024-12-26 19:52:50|202155.6|202065.6|202155.2|202065.2|202156.2|202066.2|202154.8|202064.8|6
1735242780000|2024-12-26 19:53:00|202155.6|202065.6|202155|202065|202155.6|202065.6|202155|202065|2
1735242790000|2024-12-26 19:53:10|202152.6|202062.6|202150.4|202060.4|202152.6|202062.6|202150.4|202060.4|2
1735242800000|2024-12-26 19:53:20|202150.6|202060.6|202151.2|202061.2|202151.2|202061.2|202150.6|202060.6|3
1735242810000|2024-12-26 19:53:30|202147.8|202057.8|202149|202059|202149|202059|202147.8|202057.8|3
1735242820000|2024-12-26 19:53:40|202148.4|202058.4|202146.7|202056.7|202148.4|202058.4|202146.7|202056.7|5
1735242830000|2024-12-26 19:53:50|202145.6|202055.6|202148|202058|202152.5|202062.5|202145.6|202055.6|5
1735242840000|2024-12-26 19:54:00|202149.8|202059.8|202148.3|202058.3|202155|202065|202144.6|202054.6|6
1735242850000|2024-12-26 19:54:10|202146.4|202056.4|202147.5|202057.5|202148.2|202058.2|202145.3|202055.3|9
1735242860000|2024-12-26 19:54:20|202147.3|202057.3|202149.1|202059.1|202150.2|202060.2|202146.8|202056.8|8
1735242870000|2024-12-26 19:54:30|202150.8|202060.8|202149|202059|202151.9|202061.9|202149|202059|3
1735242880000|2024-12-26 19:54:40|202147.7|202057.7|202147.7|202057.7|202147.7|202057.7|202147.7|202057.7|1
1735242890000|2024-12-26 19:54:50|202146.4|202056.4|202120.1|202030.1|202146.4|202056.4|202116.8|202026.8|19
1735242900000|2024-12-26 19:55:00|202114.7|202024.7|202111.8|202021.8|202116.9|202026.9|202099.3|202009.3|19
1735242910000|2024-12-26 19:55:10|202111.9|202021.9|202112.3|202022.3|202112.3|202022.3|202111.9|202021.9|2
1735242920000|2024-12-26 19:55:20|202111.8|202021.8|202111.5|202021.5|202112.3|202022.3|202111.5|202021.5|4
1735242930000|2024-12-26 19:55:30|202111.6|202021.6|202110|202020|202112|202022|202110|202020|8
1735242940000|2024-12-26 19:55:40|202110.3|202020.3|202111|202021|202111.5|202021.5|202109.3|202019.3|7
1735242950000|2024-12-26 19:55:50|202112.5|202022.5|202111|202021|202113.8|202023.8|202111|202021|6
1735242960000|2024-12-26 19:56:00|202111.3|202021.3|202113.2|202023.2|202113.2|202023.2|202098.3|202008.3|13
1735242970000|2024-12-26 19:56:10|202123.7|202033.7|202121.9|202031.9|202125|202035|202116.4|202026.4|11
1735242980000|2024-12-26 19:56:20|202120.6|202030.6|202122.1|202032.1|202122.1|202032.1|202118.1|202028.1|4
1735242990000|2024-12-26 19:56:30|202125|202035|202123.1|202033.1|202125|202035|202121.9|202031.9|3
1735243000000|2024-12-26 19:56:40|202126.1|202036.1|202128.1|202038.1|202130.1|202040.1|202126.1|202036.1|5
1735243010000|2024-12-26 19:56:50|202126.6|202036.6|202117.9|202027.9|202126.6|202036.6|202117.5|202027.5|3
1735243020000|2024-12-26 19:57:00|202118.8|202028.8|202117.7|202027.7|202122|202032|202117.7|202027.7|9
1735243030000|2024-12-26 19:57:10|202117.4|202027.4|202119.5|202029.5|202123.1|202033.1|202116.9|202026.9|8
1735243040000|2024-12-26 19:57:20|202118|202028|202084.5|201994.5|202119.6|202029.6|202084.5|201994.5|7
1735243050000|2024-12-26 19:57:30|202084.4|201994.4|202076.3|201986.3|202084.7|201994.7|202073.2|201983.2|20
1735243060000|2024-12-26 19:57:40|202074.8|201984.8|202075.8|201985.8|202076.1|201986.1|202073.8|201983.8|10
1735243070000|2024-12-26 19:57:50|202074.8|201984.8|202074.6|201984.6|202075.3|201985.3|202074.1|201984.1|6
1735243080000|2024-12-26 19:58:00|202076.5|201986.5|202066.6|201976.6|202085.4|201995.4|202065.8|201975.8|10
1735243090000|2024-12-26 19:58:10|202067.8|201977.8|202067.8|201977.8|202067.8|201977.8|202067.8|201977.8|1
1735243100000|2024-12-26 19:58:20|202069|201979|202019.7|201929.7|202069|201979|202015.8|201925.8|18
1735243110000|2024-12-26 19:58:30|202021.4|201931.4|202019.1|201929.1|202021.6|201931.6|202018.9|201928.9|4
1735243120000|2024-12-26 19:58:40|202018.8|201928.8|202021.1|201931.1|202023|201933|202017.5|201927.5|14
1735243130000|2024-12-26 19:58:50|202021.3|201931.3|202027.5|201937.5|202030.7|201940.7|202021.3|201931.3|6
1735243140000|2024-12-26 19:59:00|202027.3|201937.3|202027.4|201937.4|202029.1|201939.1|202026.1|201936.1|5
1735243150000|2024-12-26 19:59:10|202026.9|201936.9|202028.1|201938.1|202028.1|201938.1|202025.2|201935.2|8
1735243160000|2024-12-26 19:59:20|202026.8|201936.8|202002.8|201912.8|202027.9|201937.9|201995.3|201905.3|24
1735243170000|2024-12-26 19:59:30|202002.6|201912.6|201995.4|201905.4|202004.7|201914.7|201995.2|201905.2|27
1735243180000|2024-12-26 19:59:40|201995.7|201905.7|202006.4|201916.4|202007.1|201917.1|201995.1|201905.1|22
1735243190000|2024-12-26 19:59:50|202003.4|201913.4|202033.8|201943.8|202039.5|201949.5|202003.4|201913.4|28
1735243200000|2024-12-26 20:00:00|202035.2|201945.2|202044.9|201954.9|202050.9|201960.9|202031.4|201941.4|19
1735243210000|2024-12-26 20:00:10|202048.8|201958.8|202058.4|201968.4|202058.6|201968.6|202048.2|201958.2|8
1735243220000|2024-12-26 20:00:20|202060.9|201970.9|202103.3|202013.3|202104.1|202014.1|202060.9|201970.9|17
1735243230000|2024-12-26 20:00:30|202105.7|202015.7|202107.8|202017.8|202108.2|202018.2|202105.7|202015.7|8
1735243240000|2024-12-26 20:00:40|202108.7|202018.7|202113.4|202023.4|202113.7|202023.7|202108.7|202018.7|5
1735243250000|2024-12-26 20:00:50|202111.6|202021.6|202113.6|202023.6|202114.3|202024.3|202110.7|202020.7|17
1735243260000|2024-12-26 20:01:00|202111.2|202021.2|202108.9|202018.9|202116.6|202026.6|202108.9|202018.9|17
1735243270000|2024-12-26 20:01:10|202110.6|202020.6|202146.5|202056.5|202146.5|202056.5|202110.6|202020.6|17
1735243280000|2024-12-26 20:01:20|202145|202055|202147|202057|202149.2|202059.2|202145|202055|5
1735243290000|2024-12-26 20:01:30|202148.3|202058.3|202144.7|202054.7|202148.3|202058.3|202142|202052|9
1735243300000|2024-12-26 20:01:40|202146.3|202056.3|202111.6|202021.6|202147.8|202057.8|202111.6|202021.6|16
1735243310000|2024-12-26 20:01:50|202113.5|202023.5|202113.6|202023.6|202113.8|202023.8|202111.8|202021.8|6
1735243320000|2024-12-26 20:02:00|202112.8|202022.8|202113.2|202023.2|202115.8|202025.8|202112.8|202022.8|17
1735243330000|2024-12-26 20:02:10|202115|202025|202111.8|202021.8|202115.7|202025.7|202110.5|202020.5|11
1735243340000|2024-12-26 20:02:20|202111.3|202021.3|202110.9|202020.9|202112.4|202022.4|202110.9|202020.9|3
1735243350000|2024-12-26 20:02:30|202112.1|202022.1|202111.3|202021.3|202112.1|202022.1|202110.4|202020.4|5
1735243360000|2024-12-26 20:02:40|202112.3|202022.3|202115.5|202025.5|202116.3|202026.3|202112.3|202022.3|5
1735243370000|2024-12-26 20:02:50|202115.3|202025.3|202115.3|202025.3|202116.8|202026.8|202114.3|202024.3|7
1735243380000|2024-12-26 20:03:00|202114.3|202024.3|202109.6|202019.6|202114.5|202024.5|202108.9|202018.9|4
1735243390000|2024-12-26 20:03:10|202109.3|202019.3|202147.6|202057.6|202151.5|202061.5|202107.7|202017.7|8
1735243400000|2024-12-26 20:03:20|202148.3|202058.3|202165.8|202075.8|202176.2|202086.2|202148.3|202058.3|18
1735243410000|2024-12-26 20:03:30|202169|202079|202175.3|202085.3|202175.3|202085.3|202164.6|202074.6|12
1735243420000|2024-12-26 20:03:40|202178.2|202088.2|202193.8|202103.8|202193.8|202103.8|202177.7|202087.7|4
1735243430000|2024-12-26 20:03:50|202194.5|202104.5|202199.7|202109.7|202200|202110|202194.5|202104.5|13
1735243440000|2024-12-26 20:04:00|202197.5|202107.5|202193.1|202103.1|202199.3|202109.3|202185.6|202095.6|19
1735243450000|2024-12-26 20:04:10|202194|202104|202195.1|202105.1|202195.1|202105.1|202192.5|202102.5|5
1735243460000|2024-12-26 20:04:20|202195.5|202105.5|202194.5|202104.5|202196.3|202106.3|202194.3|202104.3|11
1735243470000|2024-12-26 20:04:30|202194.1|202104.1|202194.5|202104.5|202194.5|202104.5|202194.1|202104.1|2
1735243480000|2024-12-26 20:04:40|202193.1|202103.1|202188.6|202098.6|202193.1|202103.1|202182.4|202092.4|21
1735243490000|2024-12-26 20:04:50|202189.5|202099.5|202194.2|202104.2|202194.7|202104.7|202189.1|202099.1|10
1735243500000|2024-12-26 20:05:00|202193.9|202103.9|202193.5|202103.5|202194.5|202104.5|202193.5|202103.5|6
1735243510000|2024-12-26 20:05:10|202194.4|202104.4|202189.9|202099.9|202196|202106|202185.6|202095.6|8
1735243520000|2024-12-26 20:05:20|202188|202098|202188.9|202098.9|202189.6|202099.6|202184.5|202094.5|5
1735243530000|2024-12-26 20:05:30|202189.6|202099.6|202189.3|202099.3|202189.6|202099.6|202188.8|202098.8|3
1735243540000|2024-12-26 20:05:40|202188.8|202098.8|202164.9|202074.9|202189.3|202099.3|202162.5|202072.5|7
1735243550000|2024-12-26 20:05:50|202166.4|202076.4|202160|202070|202167.6|202077.6|202150.8|202060.8|10
1735243560000|2024-12-26 20:06:00|202158.7|202068.7|202155.1|202065.1|202158.7|202068.7|202150|202060|12
1735243570000|2024-12-26 20:06:10|202157.1|202067.1|202150.8|202060.8|202157.1|202067.1|202150.5|202060.5|9
1735243580000|2024-12-26 20:06:20|202152.5|202062.5|202151.1|202061.1|202152.5|202062.5|202139.2|202049.2|16
1735243590000|2024-12-26 20:06:30|202151.3|202061.3|202154.2|202064.2|202154.2|202064.2|202150.3|202060.3|8
1735243600000|2024-12-26 20:06:40|202154.7|202064.7|202147.5|202057.5|202156.6|202066.6|202147.4|202057.4|7
1735243610000|2024-12-26 20:06:50|202147.7|202057.7|202147.7|202057.7|202147.7|202057.7|202147.7|202057.7|1
1735243620000|2024-12-26 20:07:00|202147.8|202057.8|202153.1|202063.1|202162.3|202072.3|202147.8|202057.8|9
1735243630000|2024-12-26 20:07:10|202155.8|202065.8|202194.8|202104.8|202194.8|202104.8|202155.8|202065.8|3
1735243640000|2024-12-26 20:07:20|202195.1|202105.1|202194.8|202104.8|202202.2|202112.2|202194.8|202104.8|11
1735243650000|2024-12-26 20:07:30|202194.7|202104.7|202193.4|202103.4|202194.7|202104.7|202193|202103|7
1735243660000|2024-12-26 20:07:40|202195|202105|202197.2|202107.2|202197.2|202107.2|202195|202105|3
1735243670000|2024-12-26 20:07:50|202198.4|202108.4|202195.6|202105.6|202198.4|202108.4|202195.1|202105.1|4
1735243680000|2024-12-26 20:08:00|202195|202105|202193.8|202103.8|202195.6|202105.6|202193.8|202103.8|4
1735243700000|2024-12-26 20:08:20|202194|202104|202200.6|202110.6|202200.7|202110.7|202193|202103|12
1735243710000|2024-12-26 20:08:30|202200.9|202110.9|202200.9|202110.9|202200.9|202110.9|202200.6|202110.6|3
1735243720000|2024-12-26 20:08:40|202200.2|202110.2|202200.2|202110.2|202200.9|202110.9|202199.7|202109.7|4
1735243730000|2024-12-26 20:08:50|202201.1|202111.1|202201.1|202111.1|202201.1|202111.1|202201.1|202111.1|1
1735243740000|2024-12-26 20:09:00|202203.9|202113.9|202237.1|202147.1|202237.1|202147.1|202203.9|202113.9|15
1735243750000|2024-12-26 20:09:10|202236.3|202146.3|202234.8|202144.8|202237.8|202147.8|202234.8|202144.8|14
1735243760000|2024-12-26 20:09:20|202236.6|202146.6|202236|202146|202236.8|202146.8|202235.1|202145.1|11
1735243770000|2024-12-26 20:09:30|202234.5|202144.5|202232.4|202142.4|202235.7|202145.7|202231.3|202141.3|6
1735243780000|2024-12-26 20:09:40|202231.6|202141.6|202230.8|202140.8|202232.9|202142.9|202230.8|202140.8|6
1735243790000|2024-12-26 20:09:50|202233.9|202143.9|202281|202191|202284|202194|202233.9|202143.9|5
1735243800000|2024-12-26 20:10:00|202282.7|202192.7|202284.1|202194.1|202284.1|202194.1|202282.7|202192.7|4
1735243810000|2024-12-26 20:10:10|202285.6|202195.6|202283.6|202193.6|202286.5|202196.5|202283.6|202193.6|11
1735243820000|2024-12-26 20:10:20|202282.1|202192.1|202269.3|202179.3|202283.6|202193.6|202269.3|202179.3|6
1735243830000|2024-12-26 20:10:30|202268.2|202178.2|202238.2|202148.2|202270.1|202180.1|202237|202147|20
1735243840000|2024-12-26 20:10:40|202239|202149|202236.4|202146.4|202240.7|202150.7|202236|202146|10
1735243850000|2024-12-26 20:10:50|202237.7|202147.7|202240|202150|202241.8|202151.8|202237.7|202147.7|12
1735243860000|2024-12-26 20:11:00|202238.8|202148.8|202238.8|202148.8|202241.3|202151.3|202236.5|202146.5|14
1735243870000|2024-12-26 20:11:10|202239|202149|202237.9|202147.9|202239.1|202149.1|202237.9|202147.9|3
1735243890000|2024-12-26 20:11:30|202236.2|202146.2|202236.2|202146.2|202237.6|202147.6|202235.2|202145.2|9
1735243900000|2024-12-26 20:11:40|202234.1|202144.1|202233.2|202143.2|202234.6|202144.6|202233.2|202143.2|4
1735243910000|2024-12-26 20:11:50|202234.2|202144.2|202235.9|202145.9|202237.1|202147.1|202234.2|202144.2|3
1735243920000|2024-12-26 20:12:00|202232.5|202142.5|202236.3|202146.3|202236.3|202146.3|202231.8|202141.8|3
1735243940000|2024-12-26 20:12:20|202236.4|202146.4|202267|202177|202267|202177|202236.4|202146.4|4
1735243950000|2024-12-26 20:12:30|202268.5|202178.5|202273.4|202183.4|202273.4|202183.4|202268.2|202178.2|10
1735243970000|2024-12-26 20:12:50|202272.4|202182.4|202254.2|202164.2|202272.4|202182.4|202253.5|202163.5|6
1735243980000|2024-12-26 20:13:00|202257.6|202167.6|202248.1|202158.1|202257.6|202167.6|202245.4|202155.4|7
1735243990000|2024-12-26 20:13:10|202247.1|202157.1|202245.3|202155.3|202247.1|202157.1|202245.3|202155.3|3
1735244000000|2024-12-26 20:13:20|202244.1|202154.1|202246.3|202156.3|202247.1|202157.1|202244.1|202154.1|6
1735244010000|2024-12-26 20:13:30|202244|202154|202235.1|202145.1|202244|202154|202233.7|202143.7|14
1735244020000|2024-12-26 20:13:40|202234.1|202144.1|202234.1|202144.1|202236.4|202146.4|202231.6|202141.6|7
1735244030000|2024-12-26 20:13:50|202233.1|202143.1|202233.2|202143.2|202233.2|202143.2|202233.1|202143.1|2
1735244040000|2024-12-26 20:14:00|202234.4|202144.4|202235.4|202145.4|202236.3|202146.3|202229.9|202139.9|10
1735244050000|2024-12-26 20:14:10|202234.4|202144.4|202233.9|202143.9|202234.4|202144.4|202233.9|202143.9|3
1735244060000|2024-12-26 20:14:20|202236|202146|202237|202147|202237.4|202147.4|202236|202146|3
1735244090000|2024-12-26 20:14:50|202237.3|202147.3|202239.5|202149.5|202240|202150|202237.3|202147.3|4
1735244100000|2024-12-26 20:15:00|202238|202148|202248.9|202158.9|202249.8|202159.8|202238|202148|24
1735244110000|2024-12-26 20:15:10|202247.6|202157.6|202247.3|202157.3|202248.2|202158.2|202244.1|202154.1|27
1735244120000|2024-12-26 20:15:20|202246.7|202156.7|202242.9|202152.9|202247.8|202157.8|202241.5|202151.5|12
1735244130000|2024-12-26 20:15:30|202242.7|202152.7|202236.9|202146.9|202242.7|202152.7|202234.3|202144.3|13
1735244140000|2024-12-26 20:15:40|202236.6|202146.6|202236.6|202146.6|202236.6|202146.6|202236.1|202146.1|3
1735244150000|2024-12-26 20:15:50|202235.8|202145.8|202236.8|202146.8|202237.8|202147.8|202235.4|202145.4|15
1735244160000|2024-12-26 20:16:00|202236.6|202146.6|202236.8|202146.8|202237.8|202147.8|202234.3|202144.3|8
1735244170000|2024-12-26 20:16:10|202235.8|202145.8|202237.3|202147.3|202237.3|202147.3|202235.8|202145.8|2
1735244180000|2024-12-26 20:16:20|202237.9|202147.9|202239.8|202149.8|202240|202150|202237.9|202147.9|7
1735244190000|2024-12-26 20:16:30|202237.6|202147.6|202227.7|202137.7|202238.6|202148.6|202226.7|202136.7|7
1735244200000|2024-12-26 20:16:40|202234.1|202144.1|202235.6|202145.6|202239.1|202149.1|202234.1|202144.1|12
1735244210000|2024-12-26 20:16:50|202234.1|202144.1|202234.7|202144.7|202234.7|202144.7|202233.7|202143.7|4
1735244220000|2024-12-26 20:17:00|202233.2|202143.2|202240.5|202150.5|202242.5|202152.5|202233|202143|14
1735244230000|2024-12-26 20:17:10|202240.6|202150.6|202240.1|202150.1|202240.6|202150.6|202240.1|202150.1|2
1735244240000|2024-12-26 20:17:20|202241.5|202151.5|202239.9|202149.9|202242.5|202152.5|202238.9|202148.9|5
1735244250000|2024-12-26 20:17:30|202241.3|202151.3|202242.7|202152.7|202246.5|202156.5|202241.3|202151.3|9
1735244260000|2024-12-26 20:17:40|202240.6|202150.6|202242.3|202152.3|202242.3|202152.3|202240.2|202150.2|4
1735244270000|2024-12-26 20:17:50|202243.3|202153.3|202242.1|202152.1|202243.5|202153.5|202240.2|202150.2|14
1735244280000|2024-12-26 20:18:00|202243.5|202153.5|202239.2|202149.2|202243.5|202153.5|202238.4|202148.4|14
1735244290000|2024-12-26 20:18:10|202240.7|202150.7|202238.5|202148.5|202240.7|202150.7|202237.7|202147.7|14
1735244300000|2024-12-26 20:18:20|202239.7|202149.7|202241|202151|202241|202151|202238.2|202148.2|17
1735244310000|2024-12-26 20:18:30|202240.3|202150.3|202239.8|202149.8|202242|202152|202239.8|202149.8|6
1735244320000|2024-12-26 20:18:40|202241.7|202151.7|202240.6|202150.6|202241.7|202151.7|202240.6|202150.6|2
1735244360000|2024-12-26 20:19:20|202240.5|202150.5|202238.3|202148.3|202240.5|202150.5|202237.5|202147.5|6
1735244370000|2024-12-26 20:19:30|202237.1|202147.1|202237.1|202147.1|202237.1|202147.1|202237.1|202147.1|1
1735244380000|2024-12-26 20:19:40|202237.5|202147.5|202221|202131|202237.5|202147.5|202220.4|202130.4|10
1735244390000|2024-12-26 20:19:50|202222.4|202132.4|202213.9|202123.9|202222.4|202132.4|202213.6|202123.6|10
1735244400000|2024-12-26 20:20:00|202214.1|202124.1|202213.7|202123.7|202214.1|202124.1|202211.3|202121.3|8
1735244410000|2024-12-26 20:20:10|202212.4|202122.4|202216.2|202126.2|202216.2|202126.2|202212.4|202122.4|7
1735244420000|2024-12-26 20:20:20|202215|202125|202216.4|202126.4|202216.4|202126.4|202214.5|202124.5|6
1735244430000|2024-12-26 20:20:30|202215|202125|202213.1|202123.1|202215.3|202125.3|202210.2|202120.2|13
1735244440000|2024-12-26 20:20:40|202212.8|202122.8|202215|202125|202216.7|202126.7|202212.8|202122.8|10
1735244450000|2024-12-26 20:20:50|202216|202126|202217.2|202127.2|202217.5|202127.5|202214.9|202124.9|19
1735244460000|2024-12-26 20:21:00|202216|202126|202210.6|202120.6|202216.5|202126.5|202210.6|202120.6|10
1735244470000|2024-12-26 20:21:10|202211|202121|202211.7|202121.7|202212.6|202122.6|202210.7|202120.7|12
1735244480000|2024-12-26 20:21:20|202212.3|202122.3|202215.1|202125.1|202217.1|202127.1|202210.9|202120.9|19
1735244490000|2024-12-26 20:21:30|202216.7|202126.7|202217.2|202127.2|202220.8|202130.8|202214.9|202124.9|21
1735244500000|2024-12-26 20:21:40|202217|202127|202216.6|202126.6|202223|202133|202215.8|202125.8|17
1735244510000|2024-12-26 20:21:50|202218.8|202128.8|202216.6|202126.6|202220|202130|202216.4|202126.4|20
1735244520000|2024-12-26 20:22:00|202219.2|202129.2|202247|202157|202248.4|202158.4|202218.8|202128.8|21
1735244530000|2024-12-26 20:22:10|202248.4|202158.4|202246.4|202156.4|202249.2|202159.2|202246.2|202156.2|14
1735244540000|2024-12-26 20:22:20|202245.7|202155.7|202241.9|202151.9|202246.1|202156.1|202241.6|202151.6|27
1735244550000|2024-12-26 20:22:30|202243|202153|202243|202153|202243.2|202153.2|202237.2|202147.2|26
1735244560000|2024-12-26 20:22:40|202241|202151|202242.2|202152.2|202243|202153|202240.3|202150.3|12
1735244570000|2024-12-26 20:22:50|202241|202151|202226.1|202136.1|202242.9|202152.9|202223.7|202133.7|15
1735244580000|2024-12-26 20:23:00|202227.8|202137.8|202230.8|202140.8|202232.2|202142.2|202225.8|202135.8|12
1735244590000|2024-12-26 20:23:10|202231.1|202141.1|202229.6|202139.6|202231.1|202141.1|202228.2|202138.2|9
1735244600000|2024-12-26 20:23:20|202228.8|202138.8|202224.4|202134.4|202228.8|202138.8|202224.4|202134.4|5
1735244610000|2024-12-26 20:23:30|202213.4|202123.4|202216.7|202126.7|202219.5|202129.5|202213.4|202123.4|10
1735244620000|2024-12-26 20:23:40|202216.3|202126.3|202216.3|202126.3|202216.3|202126.3|202216.3|202126.3|1
1735244630000|2024-12-26 20:23:50|202217.7|202127.7|202220.7|202130.7|202223.1|202133.1|202217.7|202127.7|5
1735244640000|2024-12-26 20:24:00|202222.1|202132.1|202224.9|202134.9|202224.9|202134.9|202222.1|202132.1|5
1735244650000|2024-12-26 20:24:10|202225.9|202135.9|202231.8|202141.8|202233.8|202143.8|202225.9|202135.9|17
1735244660000|2024-12-26 20:24:20|202233.2|202143.2|202229.6|202139.6|202233.2|202143.2|202227.7|202137.7|6
1735244670000|2024-12-26 20:24:30|202226.9|202136.9|202227.8|202137.8|202230.7|202140.7|202226.9|202136.9|8
1735244680000|2024-12-26 20:24:40|202230.6|202140.6|202228.3|202138.3|202230.6|202140.6|202227.8|202137.8|3
1735244690000|2024-12-26 20:24:50|202229.9|202139.9|202229.7|202139.7|202229.9|202139.9|202229.7|202139.7|2
1735244700000|2024-12-26 20:25:00|202229.8|202139.8|202231.8|202141.8|202231.8|202141.8|202229.8|202139.8|2
1735244710000|2024-12-26 20:25:10|202229.1|202139.1|202229.4|202139.4|202229.4|202139.4|202229.1|202139.1|2
1735244720000|2024-12-26 20:25:20|202229.5|202139.5|202230.3|202140.3|202230.3|202140.3|202229.5|202139.5|2
1735244730000|2024-12-26 20:25:30|202228.9|202138.9|202220|202130|202228.9|202138.9|202211.7|202121.7|4
1735244740000|2024-12-26 20:25:40|202221.6|202131.6|202214.6|202124.6|202221.6|202131.6|202214.6|202124.6|11
1735244750000|2024-12-26 20:25:50|202216.1|202126.1|202217.4|202127.4|202219.6|202129.6|202216.1|202126.1|4
1735244760000|2024-12-26 20:26:00|202215.9|202125.9|202213.8|202123.8|202215.9|202125.9|202211.9|202121.9|4
1735244770000|2024-12-26 20:26:10|202213.4|202123.4|202213.2|202123.2|202213.4|202123.4|202213.2|202123.2|3
1735244780000|2024-12-26 20:26:20|202213.1|202123.1|202213.1|202123.1|202213.1|202123.1|202213.1|202123.1|1
1735244790000|2024-12-26 20:26:30|202214.5|202124.5|202213.3|202123.3|202214.5|202124.5|202213.3|202123.3|2
1735244800000|2024-12-26 20:26:40|202212.5|202122.5|202229|202139|202229|202139|202212.2|202122.2|6
1735244810000|2024-12-26 20:26:50|202227.1|202137.1|202228.4|202138.4|202228.4|202138.4|202227.1|202137.1|2
1735244820000|2024-12-26 20:27:00|202230|202140|202232.8|202142.8|202232.8|202142.8|202230|202140|2
1735244830000|2024-12-26 20:27:10|202234.4|202144.4|202233|202143|202234.4|202144.4|202233|202143|2
1735244840000|2024-12-26 20:27:20|202231.6|202141.6|202231.6|202141.6|202231.6|202141.6|202231.6|202141.6|1
1735244850000|2024-12-26 20:27:30|202230.4|202140.4|202235.6|202145.6|202235.8|202145.8|202230.4|202140.4|6
1735244860000|2024-12-26 20:27:40|202235.2|202145.2|202219.4|202129.4|202235.6|202145.6|202219.4|202129.4|9
1735244870000|2024-12-26 20:27:50|202220.5|202130.5|202220.5|202130.5|202220.5|202130.5|202220.5|202130.5|1
1735244880000|2024-12-26 20:28:00|202217|202127|202221.2|202131.2|202222.9|202132.9|202212.2|202122.2|6
1735244900000|2024-12-26 20:28:20|202220.9|202130.9|202220.9|202130.9|202220.9|202130.9|202220.9|202130.9|1
1735244910000|2024-12-26 20:28:30|202219.5|202129.5|202219.5|202129.5|202219.5|202129.5|202219.5|202129.5|1
1735244920000|2024-12-26 20:28:40|202221.3|202131.3|202223.4|202133.4|202223.4|202133.4|202221.3|202131.3|4
1735244930000|2024-12-26 20:28:50|202222.2|202132.2|202221.4|202131.4|202222.2|202132.2|202220.8|202130.8|3
1735244940000|2024-12-26 20:29:00|202223|202133|202238.5|202148.5|202239.5|202149.5|202223|202133|15
1735244950000|2024-12-26 20:29:10|202239.7|202149.7|202237.5|202147.5|202241.3|202151.3|202237.5|202147.5|16
1735244960000|2024-12-26 20:29:20|202238|202148|202231.5|202141.5|202239.8|202149.8|202231.5|202141.5|15
1735244970000|2024-12-26 20:29:30|202232.9|202142.9|202235.8|202145.8|202238.2|202148.2|202232.9|202142.9|13
1735244980000|2024-12-26 20:29:40|202235.7|202145.7|202237.5|202147.5|202238.3|202148.3|202235.7|202145.7|5
1735244990000|2024-12-26 20:29:50|202239.2|202149.2|202238.3|202148.3|202239.2|202149.2|202237.1|202147.1|4
1735245000000|2024-12-26 20:30:00|202239|202149|202239.2|202149.2|202239.2|202149.2|202239|202149|2
1735245010000|2024-12-26 20:30:10|202241.7|202151.7|202243.1|202153.1|202243.1|202153.1|202241.5|202151.5|4
1735245020000|2024-12-26 20:30:20|202243.2|202153.2|202244.8|202154.8|202244.8|202154.8|202238.9|202148.9|14
1735245030000|2024-12-26 20:30:30|202243.9|202153.9|202244.1|202154.1|202244.8|202154.8|202241.5|202151.5|7
1735245040000|2024-12-26 20:30:40|202243.7|202153.7|202242.9|202152.9|202243.7|202153.7|202240.5|202150.5|13
1735245050000|2024-12-26 20:30:50|202244.4|202154.4|202244.4|202154.4|202244.4|202154.4|202244.4|202154.4|1
1735245070000|2024-12-26 20:31:10|202244.2|202154.2|202241.8|202151.8|202244.2|202154.2|202241.5|202151.5|6
1735245080000|2024-12-26 20:31:20|202242.9|202152.9|202247.1|202157.1|202248.3|202158.3|202242.9|202152.9|5
1735245090000|2024-12-26 20:31:30|202248.2|202158.2|202248.1|202158.1|202248.2|202158.2|202248.1|202158.1|2
1735245100000|2024-12-26 20:31:40|202246.7|202156.7|202246.7|202156.7|202250.9|202160.9|202246.7|202156.7|20
1735245110000|2024-12-26 20:31:50|202247.9|202157.9|202245.3|202155.3|202247.9|202157.9|202245.3|202155.3|5
1735245120000|2024-12-26 20:32:00|202244.3|202154.3|202245.9|202155.9|202245.9|202155.9|202243|202153|8
1735245130000|2024-12-26 20:32:10|202245.1|202155.1|202246|202156|202246|202156|202245.1|202155.1|7
1735245140000|2024-12-26 20:32:20|202246.4|202156.4|202244.4|202154.4|202246.4|202156.4|202244.4|202154.4|3
1735245150000|2024-12-26 20:32:30|202245.7|202155.7|202246.9|202156.9|202248|202158|202245.7|202155.7|4
1735245160000|2024-12-26 20:32:40|202245.9|202155.9|202247.2|202157.2|202255.4|202165.4|202237.8|202147.8|7
1735245180000|2024-12-26 20:33:00|202246.1|202156.1|202246.4|202156.4|202246.4|202156.4|202245.9|202155.9|5
1735245200000|2024-12-26 20:33:20|202245.9|202155.9|202245.2|202155.2|202245.9|202155.9|202245.2|202155.2|2
1735245210000|2024-12-26 20:33:30|202245.1|202155.1|202245.2|202155.2|202245.2|202155.2|202244.6|202154.6|4
1735245220000|2024-12-26 20:33:40|202244.3|202154.3|202243|202153|202245.3|202155.3|202243|202153|9
1735245230000|2024-12-26 20:33:50|202241.5|202151.5|202242.8|202152.8|202242.8|202152.8|202241.4|202151.4|5
1735245240000|2024-12-26 20:34:00|202241.4|202151.4|202237.4|202147.4|202243.5|202153.5|202233.7|202143.7|12
1735245250000|2024-12-26 20:34:10|202236.2|202146.2|202236.2|202146.2|202236.2|202146.2|202236.2|202146.2|1
1735245260000|2024-12-26 20:34:20|202237.8|202147.8|202241.6|202151.6|202241.6|202151.6|202234.7|202144.7|7
1735245270000|2024-12-26 20:34:30|202241.2|202151.2|202239.5|202149.5|202241.2|202151.2|202238.2|202148.2|5
1735245280000|2024-12-26 20:34:40|202238.5|202148.5|202238.5|202148.5|202238.5|202148.5|202238.5|202148.5|1
1735245290000|2024-12-26 20:34:50|202238.3|202148.3|202228.9|202138.9|202238.3|202148.3|202221.6|202131.6|13
1735245300000|2024-12-26 20:35:00|202229.9|202139.9|202235.1|202145.1|202235.8|202145.8|202228.7|202138.7|7
1735245310000|2024-12-26 20:35:10|202236|202146|202245.7|202155.7|202245.7|202155.7|202236|202146|5
1735245320000|2024-12-26 20:35:20|202244.4|202154.4|202243.5|202153.5|202244.4|202154.4|202243.5|202153.5|4
1735245330000|2024-12-26 20:35:30|202243.3|202153.3|202235.3|202145.3|202243.3|202153.3|202233.2|202143.2|9
1735245340000|2024-12-26 20:35:40|202235.6|202145.6|202235.4|202145.4|202235.6|202145.6|202235.4|202145.4|4
1735245350000|2024-12-26 20:35:50|202235.6|202145.6|202226.8|202136.8|202235.6|202145.6|202225.5|202135.5|7
1735245360000|2024-12-26 20:36:00|202225.7|202135.7|202223.2|202133.2|202225.7|202135.7|202222.4|202132.4|13
1735245370000|2024-12-26 20:36:10|202226.2|202136.2|202225.4|202135.4|202228|202138|202224|202134|12
1735245380000|2024-12-26 20:36:20|202224.7|202134.7|202190.3|202100.3|202224.7|202134.7|202189.7|202099.7|11
1735245390000|2024-12-26 20:36:30|202190.4|202100.4|202189.1|202099.1|202190.4|202100.4|202188.8|202098.8|6
1735245400000|2024-12-26 20:36:40|202187.9|202097.9|202182.9|202092.9|202187.9|202097.9|202182.8|202092.8|11
1735245410000|2024-12-26 20:36:50|202182|202092|202178.1|202088.1|202182.3|202092.3|202178.1|202088.1|7
1735245420000|2024-12-26 20:37:00|202165|202075|202163.8|202073.8|202168.8|202078.8|202162.2|202072.2|16
1735245430000|2024-12-26 20:37:10|202162.4|202072.4|202163.4|202073.4|202163.6|202073.6|202162|202072|4
1735245440000|2024-12-26 20:37:20|202162.7|202072.7|202162.7|202072.7|202162.7|202072.7|202162.7|202072.7|1
1735245450000|2024-12-26 20:37:30|202160.1|202070.1|202163.3|202073.3|202164.4|202074.4|202160.1|202070.1|12
1735245460000|2024-12-26 20:37:40|202163.7|202073.7|202168|202078|202168|202078|202162.5|202072.5|19
1735245470000|2024-12-26 20:37:50|202165.6|202075.6|202163.2|202073.2|202166.6|202076.6|202162.4|202072.4|15
1735245480000|2024-12-26 20:38:00|202160.7|202070.7|202163.2|202073.2|202165.2|202075.2|202160.7|202070.7|7
1735245500000|2024-12-26 20:38:20|202164.2|202074.2|202162.4|202072.4|202164.2|202074.2|202162.4|202072.4|4
1735245510000|2024-12-26 20:38:30|202160.7|202070.7|202160|202070|202160.7|202070.7|202159.8|202069.8|4
1735245520000|2024-12-26 20:38:40|202161.2|202071.2|202157.9|202067.9|202161.2|202071.2|202156.9|202066.9|3
1735245530000|2024-12-26 20:38:50|202157.6|202067.6|202143.1|202053.1|202157.6|202067.6|202134.1|202044.1|9
1735245540000|2024-12-26 20:39:00|202148.5|202058.5|202154.4|202064.4|202156.9|202066.9|202148.5|202058.5|13
1735245550000|2024-12-26 20:39:10|202156|202066|202169.5|202079.5|202170.5|202080.5|202154.5|202064.5|15
1735245560000|2024-12-26 20:39:20|202169.4|202079.4|202169.1|202079.1|202170.1|202080.1|202168.3|202078.3|9
1735245570000|2024-12-26 20:39:30|202169|202079|202101.8|202011.8|202169.3|202079.3|202100.4|202010.4|21
1735245580000|2024-12-26 20:39:40|202101.9|202011.9|202116.2|202026.2|202117.3|202027.3|202101.9|202011.9|10
1735245590000|2024-12-26 20:39:50|202117.6|202027.6|202119.9|202029.9|202119.9|202029.9|202117.6|202027.6|10
1735245600000|2024-12-26 20:40:00|202118.7|202028.7|202117.3|202027.3|202119.9|202029.9|202117.1|202027.1|7
1735245610000|2024-12-26 20:40:10|202117.5|202027.5|202091.9|202001.9|202117.5|202027.5|202088.3|201998.3|8
1735245620000|2024-12-26 20:40:20|202093.2|202003.2|202093.2|202003.2|202094.4|202004.4|202083|201993|19
1735245630000|2024-12-26 20:40:30|202093.4|202003.4|202093.6|202003.6|202093.6|202003.6|202093.4|202003.4|2
1735245640000|2024-12-26 20:40:40|202094.5|202004.5|202114.9|202024.9|202114.9|202024.9|202094.5|202004.5|8
1735245660000|2024-12-26 20:41:00|202115.2|202025.2|202119.8|202029.8|202119.8|202029.8|202115.2|202025.2|5
1735245670000|2024-12-26 20:41:10|202117.6|202027.6|202117.5|202027.5|202118.8|202028.8|202116.4|202026.4|4
1735245680000|2024-12-26 20:41:20|202117.7|202027.7|202163.6|202073.6|202163.6|202073.6|202117.7|202027.7|11
1735245690000|2024-12-26 20:41:30|202163.9|202073.9|202167.4|202077.4|202168.9|202078.9|202163.9|202073.9|8
1735245700000|2024-12-26 20:41:40|202167.6|202077.6|202169.8|202079.8|202169.8|202079.8|202167.6|202077.6|6
1735245710000|2024-12-26 20:41:50|202168.6|202078.6|202170.5|202080.5|202170.5|202080.5|202165.3|202075.3|3
1735245720000|2024-12-26 20:42:00|202173.3|202083.3|202188.9|202098.9|202188.9|202098.9|202173.3|202083.3|7
1735245730000|2024-12-26 20:42:10|202189.1|202099.1|202189.9|202099.9|202190.6|202100.6|202189.1|202099.1|3
1735245740000|2024-12-26 20:42:20|202191.1|202101.1|202173.5|202083.5|202195.1|202105.1|202173.5|202083.5|9
1735245750000|2024-12-26 20:42:30|202173.3|202083.3|202169.1|202079.1|202173.3|202083.3|202168.8|202078.8|7
1735245760000|2024-12-26 20:42:40|202166.8|202076.8|202160|202070|202166.8|202076.8|202159|202069|6
1735245770000|2024-12-26 20:42:50|202159.3|202069.3|202156.5|202066.5|202159.3|202069.3|202156.5|202066.5|4
1735245780000|2024-12-26 20:43:00|202158.9|202068.9|202161|202071|202161|202071|202158.9|202068.9|2
1735245790000|2024-12-26 20:43:10|202161.1|202071.1|202159.9|202069.9|202161.1|202071.1|202156.4|202066.4|10
1735245800000|2024-12-26 20:43:20|202159.1|202069.1|202160.9|202070.9|202162.6|202072.6|202159.1|202069.1|10
1735245810000|2024-12-26 20:43:30|202160.7|202070.7|202160.2|202070.2|202160.7|202070.7|202160.1|202070.1|3
1735245820000|2024-12-26 20:43:40|202160.4|202070.4|202160.1|202070.1|202160.6|202070.6|202158.6|202068.6|5
1735245830000|2024-12-26 20:43:50|202157.8|202067.8|202159.6|202069.6|202159.6|202069.6|202157.8|202067.8|2
1735245840000|2024-12-26 20:44:00|202158.2|202068.2|202159.4|202069.4|202163|202073|202158.2|202068.2|11
1735245850000|2024-12-26 20:44:10|202159|202069|202159.3|202069.3|202160.5|202070.5|202158.2|202068.2|4
1735245860000|2024-12-26 20:44:20|202159.2|202069.2|202205.4|202115.4|202214.9|202124.9|202158.4|202068.4|10
1735245870000|2024-12-26 20:44:30|202204.8|202114.8|202205.1|202115.1|202206.4|202116.4|202204.8|202114.8|3
1735245880000|2024-12-26 20:44:40|202204.1|202114.1|202205.4|202115.4|202205.4|202115.4|202203.9|202113.9|8
1735245890000|2024-12-26 20:44:50|202206.3|202116.3|202207.8|202117.8|202208.6|202118.6|202204.9|202114.9|10
1735245900000|2024-12-26 20:45:00|202209.3|202119.3|202204.8|202114.8|202211.5|202121.5|202202.3|202112.3|10
1735245910000|2024-12-26 20:45:10|202204.3|202114.3|202204.8|202114.8|202204.8|202114.8|202204.3|202114.3|4
1735245920000|2024-12-26 20:45:20|202204.1|202114.1|202203.4|202113.4|202204.1|202114.1|202203.4|202113.4|2
1735245930000|2024-12-26 20:45:30|202202.8|202112.8|202198.1|202108.1|202202.8|202112.8|202195|202105|25
1735245940000|2024-12-26 20:45:40|202195.9|202105.9|202197.7|202107.7|202200|202110|202195.6|202105.6|18
1735245950000|2024-12-26 20:45:50|202196.5|202106.5|202207|202117|202209.9|202119.9|202196.5|202106.5|7
1735245960000|2024-12-26 20:46:00|202208|202118|202238.1|202148.1|202241.6|202151.6|202208|202118|8
1735245970000|2024-12-26 20:46:10|202238.3|202148.3|202231.3|202141.3|202239.6|202149.6|202231.3|202141.3|7
1735245980000|2024-12-26 20:46:20|202229.2|202139.2|202215.4|202125.4|202229.2|202139.2|202215.4|202125.4|3
1735245990000|2024-12-26 20:46:30|202215.6|202125.6|202215.5|202125.5|202217.1|202127.1|202215.5|202125.5|5
1735246000000|2024-12-26 20:46:40|202216.2|202126.2|202214.7|202124.7|202216.2|202126.2|202214.7|202124.7|3
1735246010000|2024-12-26 20:46:50|202216|202126|202218.5|202128.5|202218.5|202128.5|202215.3|202125.3|5
1735246020000|2024-12-26 20:47:00|202218|202128|202217.7|202127.7|202218|202128|202215.6|202125.6|11
1735246030000|2024-12-26 20:47:10|202217.8|202127.8|202217.3|202127.3|202218.3|202128.3|202217.3|202127.3|9
1735246040000|2024-12-26 20:47:20|202217.5|202127.5|202232.7|202142.7|202235.7|202145.7|202217.3|202127.3|11
1735246050000|2024-12-26 20:47:30|202235.1|202145.1|202233.9|202143.9|202240.6|202150.6|202233.9|202143.9|11
1735246060000|2024-12-26 20:47:40|202233.3|202143.3|202232.3|202142.3|202233.3|202143.3|202232.3|202142.3|2
1735246070000|2024-12-26 20:47:50|202231.3|202141.3|202234.2|202144.2|202234.2|202144.2|202230.7|202140.7|4
1735246080000|2024-12-26 20:48:00|202235.1|202145.1|202236.2|202146.2|202236.2|202146.2|202235.1|202145.1|2
1735246090000|2024-12-26 20:48:10|202236.7|202146.7|202235|202145|202236.7|202146.7|202234.8|202144.8|4
1735246100000|2024-12-26 20:48:20|202237.9|202147.9|202312.1|202222.1|202312.1|202222.1|202237.9|202147.9|24
1735246110000|2024-12-26 20:48:30|202311.1|202221.1|202373.8|202283.8|202374.8|202284.8|202310.5|202220.5|13
1735246120000|2024-12-26 20:48:40|202371.4|202281.4|202321.2|202231.2|202371.4|202281.4|202315.6|202225.6|27
1735246130000|2024-12-26 20:48:50|202320.6|202230.6|202318.5|202228.5|202323.6|202233.6|202315.2|202225.2|16
1735246140000|2024-12-26 20:49:00|202317.7|202227.7|202318.3|202228.3|202318.5|202228.5|202316.7|202226.7|17
1735246150000|2024-12-26 20:49:10|202321.9|202231.9|202323.6|202233.6|202323.6|202233.6|202321.9|202231.9|2
1735246160000|2024-12-26 20:49:20|202322.4|202232.4|202320.8|202230.8|202322.4|202232.4|202320.8|202230.8|2
1735246170000|2024-12-26 20:49:30|202322.4|202232.4|202295|202205|202322.4|202232.4|202292.9|202202.9|12
1735246180000|2024-12-26 20:49:40|202293.7|202203.7|202286.3|202196.3|202294.8|202204.8|202286.3|202196.3|11
1735246190000|2024-12-26 20:49:50|202287.1|202197.1|202286.8|202196.8|202288.3|202198.3|202286.8|202196.8|5
1735246200000|2024-12-26 20:50:00|202287|202197|202281.3|202191.3|202290.3|202200.3|202280.7|202190.7|18
1735246210000|2024-12-26 20:50:10|202284.6|202194.6|202285.9|202195.9|202285.9|202195.9|202284.6|202194.6|2
1735246220000|2024-12-26 20:50:20|202286.3|202196.3|202282.9|202192.9|202288.3|202198.3|202278.8|202188.8|24
1735246230000|2024-12-26 20:50:30|202281.2|202191.2|202287.1|202197.1|202296.4|202206.4|202281.2|202191.2|21
1735246240000|2024-12-26 20:50:40|202288.2|202198.2|202284.3|202194.3|202288.6|202198.6|202280.4|202190.4|19
1735246250000|2024-12-26 20:50:50|202284.7|202194.7|202284.7|202194.7|202284.7|202194.7|202284.7|202194.7|1
1735246260000|2024-12-26 20:51:00|202284.8|202194.8|202284.9|202194.9|202286.2|202196.2|202283.8|202193.8|7
1735246270000|2024-12-26 20:51:10|202283.1|202193.1|202283.8|202193.8|202285|202195|202283.1|202193.1|4
1735246280000|2024-12-26 20:51:20|202284|202194|202283.8|202193.8|202285|202195|202282.5|202192.5|6
1735246290000|2024-12-26 20:51:30|202284|202194|202284.2|202194.2|202284.2|202194.2|202284|202194|2
1735246300000|2024-12-26 20:51:40|202284.6|202194.6|202284.9|202194.9|202290.5|202200.5|202281.8|202191.8|9
1735246320000|2024-12-26 20:52:00|202285.2|202195.2|202281.6|202191.6|202287.2|202197.2|202281.6|202191.6|7
1735246330000|2024-12-26 20:52:10|202281.5|202191.5|202280.7|202190.7|202281.6|202191.6|202280.3|202190.3|5
1735246340000|2024-12-26 20:52:20|202279.8|202189.8|202280.5|202190.5|202280.5|202190.5|202279.8|202189.8|2
1735246350000|2024-12-26 20:52:30|202277.5|202187.5|202251.9|202161.9|202277.5|202187.5|202248.4|202158.4|9
1735246360000|2024-12-26 20:52:40|202250.9|202160.9|202241.9|202151.9|202252.6|202162.6|202241.9|202151.9|19
1735246370000|2024-12-26 20:52:50|202242.1|202152.1|202242.3|202152.3|202242.3|202152.3|202242.1|202152.1|2
1735246380000|2024-12-26 20:53:00|202242.4|202152.4|202242.1|202152.1|202242.4|202152.4|202242.1|202152.1|3
1735246390000|2024-12-26 20:53:10|202241.9|202151.9|202249.2|202159.2|202249.2|202159.2|202238.6|202148.6|14
1735246400000|2024-12-26 20:53:20|202249|202159|202246.4|202156.4|202249|202159|202246.3|202156.3|8
1735246410000|2024-12-26 20:53:30|202245.6|202155.6|202238.1|202148.1|202245.6|202155.6|202238.1|202148.1|5
1735246420000|2024-12-26 20:53:40|202234.4|202144.4|202237.7|202147.7|202244.5|202154.5|202230.8|202140.8|7
1735246430000|2024-12-26 20:53:50|202237.6|202147.6|202237.6|202147.6|202238.4|202148.4|202237.6|202147.6|4
1735246440000|2024-12-26 20:54:00|202237.1|202147.1|202203.4|202113.4|202237.1|202147.1|202202.9|202112.9|8
1735246450000|2024-12-26 20:54:10|202204.6|202114.6|202204.3|202114.3|202205.3|202115.3|202203.4|202113.4|6
1735246460000|2024-12-26 20:54:20|202203.1|202113.1|202201.4|202111.4|202203.1|202113.1|202201.4|202111.4|3
1735246470000|2024-12-26 20:54:30|202202.4|202112.4|202204.4|202114.4|202204.4|202114.4|202202.3|202112.3|3
1735246480000|2024-12-26 20:54:40|202206.7|202116.7|202161.3|202071.3|202206.7|202116.7|202159.1|202069.1|15
1735246490000|2024-12-26 20:54:50|202160.9|202070.9|202159.1|202069.1|202160.9|202070.9|202158.7|202068.7|7
1735246500000|2024-12-26 20:55:00|202159.3|202069.3|202160.1|202070.1|202160.1|202070.1|202157.8|202067.8|17
1735246510000|2024-12-26 20:55:10|202158.8|202068.8|202158.5|202068.5|202159.3|202069.3|202157.1|202067.1|13
1735246530000|2024-12-26 20:55:30|202162.8|202072.8|202156.6|202066.6|202165.1|202075.1|202156.4|202066.4|10
1735246540000|2024-12-26 20:55:40|202156.2|202066.2|202156.6|202066.6|202156.7|202066.7|202154.4|202064.4|6
1735246550000|2024-12-26 20:55:50|202156.7|202066.7|202158.4|202068.4|202158.4|202068.4|202156.1|202066.1|4
1735246560000|2024-12-26 20:56:00|202159|202069|202155|202065|202159|202069|202153.4|202063.4|3
1735246570000|2024-12-26 20:56:10|202160.5|202070.5|202178.6|202088.6|202194.7|202104.7|202160.5|202070.5|10
1735246580000|2024-12-26 20:56:20|202186|202096|202199.3|202109.3|202202.3|202112.3|202186|202096|9
1735246590000|2024-12-26 20:56:30|202202.7|202112.7|202201.1|202111.1|202202.7|202112.7|202199.9|202109.9|3
1735246600000|2024-12-26 20:56:40|202202.9|202112.9|202203.7|202113.7|202203.7|202113.7|202202.9|202112.9|4
1735246610000|2024-12-26 20:56:50|202199.6|202109.6|202195.6|202105.6|202200.5|202110.5|202195.2|202105.2|10
1735246620000|2024-12-26 20:57:00|202195.7|202105.7|202193|202103|202196.2|202106.2|202191|202101|11
1735246630000|2024-12-26 20:57:10|202193.6|202103.6|202194.2|202104.2|202195.5|202105.5|202193.6|202103.6|5
1735246640000|2024-12-26 20:57:20|202194.3|202104.3|202199.9|202109.9|202205.9|202115.9|202194.2|202104.2|10
1735246650000|2024-12-26 20:57:30|202198.3|202108.3|202211.2|202121.2|202212.2|202122.2|202198.3|202108.3|20
1735246660000|2024-12-26 20:57:40|202212|202122|202269.3|202179.3|202278.8|202188.8|202209.6|202119.6|20
1735246670000|2024-12-26 20:57:50|202261.5|202171.5|202263|202173|202272.2|202182.2|202256.6|202166.6|18
1735246680000|2024-12-26 20:58:00|202262.9|202172.9|202264.6|202174.6|202267.5|202177.5|202262.9|202172.9|7
1735246690000|2024-12-26 20:58:10|202266.2|202176.2|202272.5|202182.5|202273|202183|202266.2|202176.2|3
1735246700000|2024-12-26 20:58:20|202273.4|202183.4|202271.6|202181.6|202274.6|202184.6|202271.6|202181.6|4
1735246710000|2024-12-26 20:58:30|202271.5|202181.5|202267.8|202177.8|202273.1|202183.1|202267.8|202177.8|8
1735246720000|2024-12-26 20:58:40|202270.7|202180.7|202287.2|202197.2|202289.2|202199.2|202270.7|202180.7|10
1735246730000|2024-12-26 20:58:50|202288.4|202198.4|202287.3|202197.3|202288.5|202198.5|202285.9|202195.9|12
1735246740000|2024-12-26 20:59:00|202287.2|202197.2|202287.6|202197.6|202291|202201|202286|202196|11
1735246750000|2024-12-26 20:59:10|202289.4|202199.4|202289.3|202199.3|202289.4|202199.4|202287.6|202197.6|6
1735246760000|2024-12-26 20:59:20|202289.6|202199.6|202289.4|202199.4|202289.6|202199.6|202289.3|202199.3|6
1735246770000|2024-12-26 20:59:30|202288.9|202198.9|202288.7|202198.7|202293.5|202203.5|202286.8|202196.8|12
1735246780000|2024-12-26 20:59:40|202288.8|202198.8|202282.1|202192.1|202288.8|202198.8|202282.1|202192.1|8
1735246790000|2024-12-26 20:59:50|202285.1|202195.1|202285.4|202195.4|202287.1|202197.1|202285.1|202195.1|4
1735246800000|2024-12-26 21:00:00|202285.9|202195.9|202289.9|202199.9|202294.8|202204.8|202285.9|202195.9|17
1735246810000|2024-12-26 21:00:10|202290|202200|202290.1|202200.1|202290.1|202200.1|202289.9|202199.9|6
1735246820000|2024-12-26 21:00:20|202289.5|202199.5|202290|202200|202290.1|202200.1|202289.5|202199.5|6
1735246830000|2024-12-26 21:00:30|202288.4|202198.4|202287.5|202197.5|202288.4|202198.4|202286.9|202196.9|4
1735246840000|2024-12-26 21:00:40|202285.6|202195.6|202285.6|202195.6|202285.6|202195.6|202285.6|202195.6|1
1735246850000|2024-12-26 21:00:50|202285.8|202195.8|202285.8|202195.8|202285.8|202195.8|202285.3|202195.3|3
1735246860000|2024-12-26 21:01:00|202288.8|202198.8|202297|202207|202314.2|202224.2|202288.8|202198.8|28
1735246870000|2024-12-26 21:01:10|202297.1|202207.1|202306.1|202216.1|202308.2|202218.2|202296.5|202206.5|19
1735246880000|2024-12-26 21:01:20|202302.8|202212.8|202311.2|202221.2|202314.3|202224.3|202293.5|202203.5|27
1735246890000|2024-12-26 21:01:30|202310|202220|202304.9|202214.9|202310|202220|202304.9|202214.9|3
1735246910000|2024-12-26 21:01:50|202304.8|202214.8|202303.5|202213.5|202304.8|202214.8|202303.5|202213.5|2
1735246920000|2024-12-26 21:02:00|202302.3|202212.3|202302.8|202212.8|202307.1|202217.1|202301.1|202211.1|5
1735246930000|2024-12-26 21:02:10|202303|202213|202303|202213|202303|202213|202303|202213|1
1735246940000|2024-12-26 21:02:20|202306.5|202216.5|202303|202213|202306.5|202216.5|202300.5|202210.5|8
1735246950000|2024-12-26 21:02:30|202305.4|202215.4|202316.2|202226.2|202316.2|202226.2|202305.4|202215.4|5
1735246960000|2024-12-26 21:02:40|202316.1|202226.1|202316.2|202226.2|202316.2|202226.2|202316.1|202226.1|2
1735246970000|2024-12-26 21:02:50|202315.9|202225.9|202315.9|202225.9|202318.4|202228.4|202315.7|202225.7|7
1735246980000|2024-12-26 21:03:00|202315.8|202225.8|202325.7|202235.7|202327.8|202237.8|202315.8|202225.8|7
1735246990000|2024-12-26 21:03:10|202326.8|202236.8|202326.7|202236.7|202327.8|202237.8|202326.5|202236.5|4
1735247000000|2024-12-26 21:03:20|202327.3|202237.3|202331.5|202241.5|202331.5|202241.5|202326.2|202236.2|6
1735247010000|2024-12-26 21:03:30|202328.5|202238.5|202325.5|202235.5|202330|202240|202322|202232|9
1735247020000|2024-12-26 21:03:40|202325.3|202235.3|202325|202235|202328.8|202238.8|202324.8|202234.8|8
1735247040000|2024-12-26 21:04:00|202327.3|202237.3|202322.6|202232.6|202330.5|202240.5|202316.6|202226.6|9
1735247050000|2024-12-26 21:04:10|202324|202234|202326.9|202236.9|202327.8|202237.8|202322.4|202232.4|17
1735247060000|2024-12-26 21:04:20|202328|202238|202326.9|202236.9|202328|202238|202324|202234|14
1735247070000|2024-12-26 21:04:30|202324.4|202234.4|202322.5|202232.5|202324.4|202234.4|202316.1|202226.1|9
1735247080000|2024-12-26 21:04:40|202321.5|202231.5|202327.6|202237.6|202327.6|202237.6|202321|202231|7
1735247090000|2024-12-26 21:04:50|202326.8|202236.8|202327|202237|202327|202237|202326.8|202236.8|2
1735247100000|2024-12-26 21:05:00|202328.8|202238.8|202330|202240|202331.8|202241.8|202324.5|202234.5|9
1735247110000|2024-12-26 21:05:10|202331.7|202241.7|202331|202241|202331.7|202241.7|202331|202241|6
1735247120000|2024-12-26 21:05:20|202331.5|202241.5|202284.9|202194.9|202331.7|202241.7|202284.9|202194.9|19
1735247130000|2024-12-26 21:05:30|202284.1|202194.1|202284.1|202194.1|202284.1|202194.1|202284.1|202194.1|1
1735247140000|2024-12-26 21:05:40|202286.3|202196.3|202236.3|202146.3|202286.3|202196.3|202236.1|202146.1|7
1735247150000|2024-12-26 21:05:50|202235.1|202145.1|202226.3|202136.3|202245|202155|202225.9|202135.9|18
1735247160000|2024-12-26 21:06:00|202229|202139|202226.7|202136.7|202229|202139|202225.8|202135.8|7
1735247170000|2024-12-26 21:06:10|202226.5|202136.5|202230.5|202140.5|202230.5|202140.5|202226.5|202136.5|3
1735247180000|2024-12-26 21:06:20|202230.9|202140.9|202223|202133|202230.9|202140.9|202223|202133|4
1735247190000|2024-12-26 21:06:30|202222.8|202132.8|202236.1|202146.1|202236.1|202146.1|202222.8|202132.8|4
1735247200000|2024-12-26 21:06:40|202236.9|202146.9|202237.4|202147.4|202239.9|202149.9|202236.9|202146.9|5
1735247220000|2024-12-26 21:07:00|202237|202147|202236.8|202146.8|202237.2|202147.2|202233.5|202143.5|5
1735247230000|2024-12-26 21:07:10|202236.7|202146.7|202236.8|202146.8|202236.8|202146.8|202236.7|202146.7|4
1735247240000|2024-12-26 21:07:20|202236.6|202146.6|202236.8|202146.8|202236.8|202146.8|202236.6|202146.6|2
1735247250000|2024-12-26 21:07:30|202236.7|202146.7|202207.4|202117.4|202236.8|202146.8|202199.7|202109.7|25
1735247260000|2024-12-26 21:07:40|202209.6|202119.6|202207.3|202117.3|202210.9|202120.9|202205.9|202115.9|28
1735247270000|2024-12-26 21:07:50|202205.5|202115.5|202208.2|202118.2|202212.5|202122.5|202204.3|202114.3|27
1735247280000|2024-12-26 21:08:00|202206.5|202116.5|202208.3|202118.3|202209.8|202119.8|202205.5|202115.5|36
1735247290000|2024-12-26 21:08:10|202208|202118|202207.5|202117.5|202211|202121|202204.8|202114.8|30
1735247300000|2024-12-26 21:08:20|202206|202116|202207.3|202117.3|202211.7|202121.7|202206|202116|37
1735247310000|2024-12-26 21:08:30|202210.6|202120.6|202209.5|202119.5|202210.6|202120.6|202204.4|202114.4|32
1735247320000|2024-12-26 21:08:40|202209.2|202119.2|202209.8|202119.8|202210.3|202120.3|202204.7|202114.7|26
1735247330000|2024-12-26 21:08:50|202207.2|202117.2|202207.4|202117.4|202209.8|202119.8|202206.4|202116.4|31
1735247340000|2024-12-26 21:09:00|202208.8|202118.8|202207.6|202117.6|202210.9|202120.9|202206.9|202116.9|36
1735247350000|2024-12-26 21:09:10|202208|202118|202207.8|202117.8|202211.8|202121.8|202207.6|202117.6|31
1735247360000|2024-12-26 21:09:20|202208.9|202118.9|202209|202119|202212.5|202122.5|202208.1|202118.1|25
1735247370000|2024-12-26 21:09:30|202209.1|202119.1|202209.1|202119.1|202210.5|202120.5|202205.8|202115.8|31
1735247380000|2024-12-26 21:09:40|202209.6|202119.6|202212.6|202122.6|202212.6|202122.6|202207.8|202117.8|35
1735247390000|2024-12-26 21:09:50|202211.4|202121.4|202206.6|202116.6|202218.1|202128.1|202206|202116|26
1735247400000|2024-12-26 21:10:00|202206.1|202116.1|202206.6|202116.6|202210.8|202120.8|202204.4|202114.4|23
1735247410000|2024-12-26 21:10:10|202208.8|202118.8|202202.7|202112.7|202210.3|202120.3|202197.9|202107.9|29
1735247420000|2024-12-26 21:10:20|202203.8|202113.8|202204.2|202114.2|202208|202118|202200.2|202110.2|26
1735247430000|2024-12-26 21:10:30|202205.5|202115.5|202172.2|202082.2|202205.5|202115.5|202170.7|202080.7|10
1735247450000|2024-12-26 21:10:50|202172|202082|202172.3|202082.3|202172.3|202082.3|202169.4|202079.4|5
1735247460000|2024-12-26 21:11:00|202169.9|202079.9|202170.3|202080.3|202171.3|202081.3|202169.1|202079.1|4
1735247470000|2024-12-26 21:11:10|202171.7|202081.7|202171.7|202081.7|202171.7|202081.7|202171.7|202081.7|1
1735247480000|2024-12-26 21:11:20|202173|202083|202172|202082|202176.5|202086.5|202172|202082|5
1735247490000|2024-12-26 21:11:30|202172.8|202082.8|202174.8|202084.8|202174.8|202084.8|202172.8|202082.8|3
1735247500000|2024-12-26 21:11:40|202177.5|202087.5|202174|202084|202180.2|202090.2|202174|202084|15
1735247510000|2024-12-26 21:11:50|202175.8|202085.8|202173.5|202083.5|202176.7|202086.7|202173.5|202083.5|6
1735247520000|2024-12-26 21:12:00|202175|202085|202175|202085|202175|202085|202175|202085|1
1735247530000|2024-12-26 21:12:10|202174.7|202084.7|202174.7|202084.7|202174.7|202084.7|202174.7|202084.7|1
1735247540000|2024-12-26 21:12:20|202175|202085|202175.2|202085.2|202178.3|202088.3|202175|202085|3
1735247570000|2024-12-26 21:12:50|202172.5|202082.5|202187.8|202097.8|202188|202098|202172.5|202082.5|8
1735247580000|2024-12-26 21:13:00|202185.3|202095.3|202188.9|202098.9|202189|202099|202185.2|202095.2|10
1735247590000|2024-12-26 21:13:10|202190.4|202100.4|202190.4|202100.4|202190.4|202100.4|202190.4|202100.4|1
1735247600000|2024-12-26 21:13:20|202187.6|202097.6|202189.3|202099.3|202189.3|202099.3|202186.6|202096.6|16
1735247610000|2024-12-26 21:13:30|202186.7|202096.7|202186.2|202096.2|202189.3|202099.3|202186.2|202096.2|12
1735247620000|2024-12-26 21:13:40|202186.7|202096.7|202186.7|202096.7|202186.7|202096.7|202185.6|202095.6|4
1735247630000|2024-12-26 21:13:50|202185.2|202095.2|202172.4|202082.4|202185.2|202095.2|202168.5|202078.5|10
1735247640000|2024-12-26 21:14:00|202173|202083|202172.5|202082.5|202173|202083|202171.7|202081.7|5
1735247650000|2024-12-26 21:14:10|202171|202081|202172.5|202082.5|202172.5|202082.5|202171|202081|2
1735247660000|2024-12-26 21:14:20|202171.8|202081.8|202171.1|202081.1|202171.8|202081.8|202168|202078|8
1735247670000|2024-12-26 21:14:30|202169.5|202079.5|202171.3|202081.3|202186.7|202096.7|202167.3|202077.3|27
1735247680000|2024-12-26 21:14:40|202174.2|202084.2|202174.2|202084.2|202174.8|202084.8|202173.1|202083.1|7
1735247690000|2024-12-26 21:14:50|202174.7|202084.7|202173.6|202083.6|202178.9|202088.9|202170|202080|9
1735247700000|2024-12-26 21:15:00|202174.4|202084.4|202177.4|202087.4|202180.4|202090.4|202170.7|202080.7|25
1735247720000|2024-12-26 21:15:20|202178.2|202088.2|202175.1|202085.1|202178.2|202088.2|202175.1|202085.1|2
1735247730000|2024-12-26 21:15:30|202175.8|202085.8|202173.7|202083.7|202179.3|202089.3|202172.3|202082.3|17
1735247740000|2024-12-26 21:15:40|202175.8|202085.8|202179.3|202089.3|202179.3|202089.3|202173.5|202083.5|24
1735247750000|2024-12-26 21:15:50|202179.5|202089.5|202175.8|202085.8|202179.6|202089.6|202174.4|202084.4|16
1735247760000|2024-12-26 21:16:00|202179.7|202089.7|202176.5|202086.5|202179.7|202089.7|202170.3|202080.3|19
1735247770000|2024-12-26 21:16:10|202172.8|202082.8|202176.4|202086.4|202179.1|202089.1|202169.9|202079.9|8
1735247810000|2024-12-26 21:16:50|202172.5|202082.5|202178.1|202088.1|202178.1|202088.1|202172.5|202082.5|2
1735247830000|2024-12-26 21:17:10|202178.8|202088.8|202178|202088|202178.8|202088.8|202178|202088|2
1735247850000|2024-12-26 21:17:30|202175.3|202085.3|202174.3|202084.3|202175.3|202085.3|202174.3|202084.3|2
1735247860000|2024-12-26 21:17:40|202174|202084|202173|202083|202174|202084|202173|202083|2
1735247870000|2024-12-26 21:17:50|202178.4|202088.4|202178.4|202088.4|202178.4|202088.4|202178.4|202088.4|1
1735247880000|2024-12-26 21:18:00|202172.5|202082.5|202173|202083|202175|202085|202168.4|202078.4|32
1735247890000|2024-12-26 21:18:10|202173.1|202083.1|202175.4|202085.4|202176.7|202086.7|202170|202080|33
1735247900000|2024-12-26 21:18:20|202173.9|202083.9|202173.6|202083.6|202175.9|202085.9|202168.8|202078.8|26
1735247910000|2024-12-26 21:18:30|202174.8|202084.8|202175.1|202085.1|202175.1|202085.1|202174.4|202084.4|3
1735247940000|2024-12-26 21:19:00|202170.5|202080.5|202170.5|202080.5|202170.5|202080.5|202170.5|202080.5|1
1735247960000|2024-12-26 21:19:20|202176.1|202086.1|202176.1|202086.1|202176.1|202086.1|202176.1|202086.1|1
1735247970000|2024-12-26 21:19:30|202176.8|202086.8|202177.3|202087.3|202177.3|202087.3|202176.8|202086.8|2
1735247980000|2024-12-26 21:19:40|202176.2|202086.2|202132.5|202082.5|202176.2|202086.2|202131.4|202081.4|4
1735247990000|2024-12-26 21:19:50|202130.7|202080.7|202166.5|202076.5|202167.6|202082.8|202130.7|202076.5|7
1735248000000|2024-12-26 21:20:00|202169.7|202079.7|202171.6|202081.6|202171.7|202081.7|202168.7|202078.7|8
1735248010000|2024-12-26 21:20:10|202170.4|202080.4|202170.4|202080.4|202170.4|202080.4|202170.4|202080.4|1
1735248030000|2024-12-26 21:20:30|202171.2|202081.2|202171.8|202081.8|202173.3|202083.3|202171.2|202081.2|4
1735248040000|2024-12-26 21:20:40|202173|202083|202174.1|202084.1|202174.6|202084.6|202171.6|202081.6|18
1735248050000|2024-12-26 21:20:50|202172.8|202082.8|202175.4|202085.4|202176.9|202086.9|202171.8|202081.8|22
1735248060000|2024-12-26 21:21:00|202176.6|202086.6|202174.9|202084.9|202176.6|202086.6|202173.3|202083.3|18
1735248070000|2024-12-26 21:21:10|202173.6|202083.6|202174|202084|202175.9|202085.9|202172.6|202082.6|19
1735248080000|2024-12-26 21:21:20|202172.7|202082.7|202174.8|202084.8|202174.9|202084.9|202172.7|202082.7|20
1735248090000|2024-12-26 21:21:30|202173.5|202083.5|202173.4|202083.4|202174.8|202084.8|202173.4|202083.4|19
1735248100000|2024-12-26 21:21:40|202174.8|202084.8|202173.4|202083.4|202174.8|202084.8|202173.4|202083.4|20
1735248110000|2024-12-26 21:21:50|202174.7|202084.7|202174.7|202084.7|202174.8|202084.8|202173.4|202083.4|19
1735248120000|2024-12-26 21:22:00|202173.4|202083.4|202174.8|202084.8|202174.8|202084.8|202173.4|202083.4|20
1735248130000|2024-12-26 21:22:10|202173.4|202083.4|202171.9|202081.9|202174.8|202084.8|202170.9|202080.9|19
1735248140000|2024-12-26 21:22:20|202173.2|202083.2|202173.1|202083.1|202174.3|202084.3|202171.9|202081.9|20
1735248150000|2024-12-26 21:22:30|202174.3|202084.3|202172.5|202082.5|202175|202085|202171.2|202081.2|19
1735248160000|2024-12-26 21:22:40|202171.2|202081.2|202174.1|202084.1|202174.2|202084.2|202171.2|202081.2|20
1735248170000|2024-12-26 21:22:50|202172.8|202082.8|202174.3|202084.3|202174.3|202084.3|202172.8|202082.8|17
1735248180000|2024-12-26 21:23:00|202177.9|202087.9|202174.9|202084.9|202177.9|202087.9|202174.1|202084.1|13
1735248190000|2024-12-26 21:23:10|202176.1|202086.1|202174.4|202084.4|202176.1|202086.1|202173.6|202083.6|23
1735248200000|2024-12-26 21:23:20|202175.1|202085.1|202175|202085|202177.2|202087.2|202171.8|202081.8|12
1735248210000|2024-12-26 21:23:30|202176.2|202086.2|202173.4|202083.4|202176.2|202086.2|202173.4|202083.4|3
1735248220000|2024-12-26 21:23:40|202174.7|202084.7|202172|202082|202175.8|202085.8|202171.3|202081.3|7
1735248240000|2024-12-26 21:24:00|202168.8|202078.8|202168.8|202078.8|202168.8|202078.8|202168.8|202078.8|1
1735248250000|2024-12-26 21:24:10|202172.1|202082.1|202174.4|202084.4|202175.6|202085.6|202172.1|202082.1|3
1735248260000|2024-12-26 21:24:20|202173.4|202083.4|202173.4|202083.4|202174.6|202084.6|202173.4|202083.4|3
1735248270000|2024-12-26 21:24:30|202174.4|202084.4|202174.2|202084.2|202174.4|202084.4|202174.2|202084.2|2
1735248290000|2024-12-26 21:24:50|202172|202082|202172|202082|202172|202082|202170.5|202080.5|3
1735248310000|2024-12-26 21:25:10|202170.3|202080.3|202176.6|202086.6|202176.6|202086.6|202170.3|202080.3|4
1735248340000|2024-12-26 21:25:40|202172.4|202082.4|202131.7|202081.7|202172.4|202082.4|202130.3|202080.3|3
1735248350000|2024-12-26 21:25:50|202133.9|202083.9|202169.9|202079.9|202172|202083.9|202133.9|202079.9|6
1735248360000|2024-12-26 21:26:00|202171.1|202081.1|202171.2|202081.2|202171.2|202081.2|202170.1|202080.1|3
1735248380000|2024-12-26 21:26:20|202168|202078|202168|202078|202168|202078|202168|202078|1
1735248400000|2024-12-26 21:26:40|202171.5|202081.5|202171.5|202081.5|202171.5|202081.5|202171.5|202081.5|1
1735248410000|2024-12-26 21:26:50|202175.1|202085.1|202178.1|202088.1|202178.1|202088.1|202175.1|202085.1|2
1735248420000|2024-12-26 21:27:00|202179.1|202089.1|202179.1|202089.1|202179.1|202089.1|202179.1|202089.1|1
1735248430000|2024-12-26 21:27:10|202179.8|202089.8|202179.8|202089.8|202179.8|202089.8|202179.8|202089.8|1
1735248460000|2024-12-26 21:27:40|202179.7|202089.7|202217.9|202127.9|202217.9|202127.9|202179.6|202089.6|4
1735248470000|2024-12-26 21:27:50|202217.4|202127.4|202208.1|202118.1|202217.4|202127.4|202201.1|202111.1|10
1735248480000|2024-12-26 21:28:00|202206|202116|202204.5|202114.5|202206.4|202116.4|202203.5|202113.5|7
1735248490000|2024-12-26 21:28:10|202202.7|202112.7|202205.7|202115.7|202206.1|202116.1|202200.5|202110.5|12
1735248500000|2024-12-26 21:28:20|202205.5|202115.5|202207.2|202117.2|202207.2|202117.2|202203.6|202113.6|8
1735248510000|2024-12-26 21:28:30|202206.5|202116.5|202190|202100|202206.5|202116.5|202186.1|202096.1|12
1735248520000|2024-12-26 21:28:40|202191.3|202101.3|202193|202103|202194.5|202104.5|202191.3|202101.3|3
1735248530000|2024-12-26 21:28:50|202192.8|202102.8|202194.5|202104.5|202194.5|202104.5|202192.8|202102.8|3
1735248540000|2024-12-26 21:29:00|202194.8|202104.8|202194.5|202104.5|202194.8|202104.8|202194.5|202104.5|2
1735248550000|2024-12-26 21:29:10|202200.5|202110.5|202197.2|202107.2|202200.5|202110.5|202197.2|202107.2|2
1735248570000|2024-12-26 21:29:30|202196.7|202106.7|202196.7|202106.7|202196.7|202106.7|202196.7|202106.7|1
1735248580000|2024-12-26 21:29:40|202193.6|202103.6|202195.6|202105.6|202197.6|202107.6|202192.5|202102.5|21
1735248590000|2024-12-26 21:29:50|202192|202102|202195.4|202105.4|202195.4|202105.4|202192|202102|2
1735248610000|2024-12-26 21:30:10|202197.5|202107.5|202197.3|202107.3|202199.5|202109.5|202195.3|202105.3|4
1735248620000|2024-12-26 21:30:20|202192.3|202102.3|202196.8|202106.8|202199.4|202109.4|202192|202102|19
1735248630000|2024-12-26 21:30:30|202195|202105|202197.5|202107.5|202197.5|202107.5|202193.7|202103.7|9
1735248640000|2024-12-26 21:30:40|202195.2|202105.2|202193.6|202103.6|202200.2|202110.2|202193.2|202103.2|22
1735248650000|2024-12-26 21:30:50|202195.8|202105.8|202197.2|202107.2|202199.5|202109.5|202193.1|202103.1|33
1735248660000|2024-12-26 21:31:00|202197.7|202107.7|202178.9|202088.9|202197.7|202107.7|202174.7|202084.7|10
1735248670000|2024-12-26 21:31:10|202179.2|202089.2|202179.2|202089.2|202179.2|202089.2|202179.2|202089.2|1
1735248680000|2024-12-26 21:31:20|202180.5|202090.5|202181.4|202091.4|202183.9|202093.9|202180.5|202090.5|3
1735248690000|2024-12-26 21:31:30|202178.6|202088.6|202178.6|202088.6|202178.6|202088.6|202178.6|202088.6|1
1735248700000|2024-12-26 21:31:40|202183.4|202093.4|202183.4|202093.4|202183.4|202093.4|202183.4|202093.4|1
1735248710000|2024-12-26 21:31:50|202180.3|202090.3|202187.7|202097.7|202192.3|202102.3|202178.4|202088.4|27
1735248720000|2024-12-26 21:32:00|202191.9|202101.9|202185.6|202095.6|202192|202102|202185.6|202095.6|15
1735248730000|2024-12-26 21:32:10|202187.8|202097.8|202187.7|202097.7|202187.8|202097.8|202185.7|202095.7|14
1735248740000|2024-12-26 21:32:20|202186.1|202096.1|202188.6|202098.6|202188.6|202098.6|202184.9|202094.9|16
1735248750000|2024-12-26 21:32:30|202188.2|202098.2|202188.2|202098.2|202188.2|202098.2|202187|202097|3
1735248760000|2024-12-26 21:32:40|202187|202097|202187.5|202097.5|202188.2|202098.2|202186.5|202096.5|10
1735248770000|2024-12-26 21:32:50|202183.1|202093.1|202184.5|202094.5|202187.6|202097.6|202181.9|202091.9|17
1735248780000|2024-12-26 21:33:00|202185.6|202095.6|202181.7|202091.7|202187.6|202097.6|202178.8|202088.8|23
1735248790000|2024-12-26 21:33:10|202184.5|202094.5|202181.2|202091.2|202186.8|202096.8|202176.6|202086.6|26
1735248800000|2024-12-26 21:33:20|202183.9|202093.9|202180.7|202090.7|202186.2|202096.2|202180.1|202090.1|15
1735248810000|2024-12-26 21:33:30|202184.1|202094.1|202185.6|202095.6|202186.3|202096.3|202180.3|202090.3|20
1735248820000|2024-12-26 21:33:40|202184.3|202094.3|202184.5|202094.5|202185.6|202095.6|202183.8|202093.8|18
1735248830000|2024-12-26 21:33:50|202183.8|202093.8|202183.8|202093.8|202185.6|202095.6|202183.8|202093.8|21
1735248840000|2024-12-26 21:34:00|202185.6|202095.6|202180.1|202090.1|202185.6|202095.6|202177.3|202087.3|19
1735248850000|2024-12-26 21:34:10|202180.3|202090.3|202189.8|202099.8|202189.8|202099.8|202175.5|202085.5|16
1735248870000|2024-12-26 21:34:30|202189.6|202099.6|202189.4|202099.4|202190.2|202100.2|202189.4|202099.4|4
1735248880000|2024-12-26 21:34:40|202185.4|202095.4|202189.8|202099.8|202189.8|202099.8|202183.5|202093.5|14
1735248890000|2024-12-26 21:34:50|202188.9|202098.9|202188.7|202098.7|202189.8|202099.8|202188.7|202098.7|23
1735248900000|2024-12-26 21:35:00|202189.6|202099.6|202186.9|202096.9|202189.6|202099.6|202177.6|202087.6|9
1735248910000|2024-12-26 21:35:10|202183.5|202093.5|202174.8|202084.8|202188.6|202098.6|202174.8|202084.8|4
1735248920000|2024-12-26 21:35:20|202174.5|202084.5|202177|202087|202177.2|202087.2|202174.5|202084.5|6
1735248930000|2024-12-26 21:35:30|202176.3|202086.3|202176.3|202086.3|202176.3|202086.3|202176.3|202086.3|1
1735248940000|2024-12-26 21:35:40|202179.8|202089.8|202176.5|202086.5|202179.8|202089.8|202176.5|202086.5|2
1735248960000|2024-12-26 21:36:00|202175.3|202085.3|202173.8|202083.8|202175.4|202085.4|202168.1|202078.1|6
1735248990000|2024-12-26 21:36:30|202170.8|202080.8|202171|202081|202172.5|202082.5|202170.8|202080.8|3
1735249000000|2024-12-26 21:36:40|202170.9|202080.9|202174.2|202084.2|202176.5|202086.5|202170.9|202080.9|10
1735249020000|2024-12-26 21:37:00|202174.4|202084.4|202174.4|202084.4|202174.4|202084.4|202174.4|202084.4|1
1735249030000|2024-12-26 21:37:10|202175|202085|202175|202085|202175|202085|202175|202085|1
1735249050000|2024-12-26 21:37:30|202172.5|202082.5|202171.5|202081.5|202172.5|202082.5|202171.5|202081.5|2
1735249060000|2024-12-26 21:37:40|202172.8|202082.8|202175|202085|202175.8|202085.8|202172.5|202082.5|4
1735249070000|2024-12-26 21:37:50|202174.8|202084.8|202174.4|202084.4|202174.8|202084.8|202171.7|202081.7|3
1735249080000|2024-12-26 21:38:00|202172.9|202082.9|202174.6|202084.6|202174.6|202084.6|202171.7|202081.7|7
1735249090000|2024-12-26 21:38:10|202173.3|202083.3|202173.3|202083.3|202173.3|202083.3|202171.9|202081.9|9
1735249100000|2024-12-26 21:38:20|202173.5|202083.5|202173.3|202083.3|202173.5|202083.5|202172.3|202082.3|10
1735249110000|2024-12-26 21:38:30|202172.1|202082.1|202173.2|202083.2|202173.7|202083.7|202172.1|202082.1|6
1735249120000|2024-12-26 21:38:40|202171.8|202081.8|202173.8|202083.8|202174|202084|202171.8|202081.8|18
1735249130000|2024-12-26 21:38:50|202172.4|202082.4|202173.9|202083.9|202173.9|202083.9|202172.4|202082.4|6
1735249140000|2024-12-26 21:39:00|202172.5|202082.5|202173.6|202083.6|202173.9|202083.9|202171.9|202081.9|18
1735249150000|2024-12-26 21:39:10|202173.1|202083.1|202174.5|202084.5|202175|202085|202173.1|202083.1|13
1735249160000|2024-12-26 21:39:20|202173.3|202083.3|202176.5|202086.5|202176.5|202086.5|202173.3|202083.3|14
1735249170000|2024-12-26 21:39:30|202176.6|202086.6|202174.7|202084.7|202177.3|202087.3|202174.3|202084.3|23
1735249180000|2024-12-26 21:39:40|202171.3|202081.3|202231.2|202141.2|202232.5|202142.5|202171.3|202081.3|20
1735249190000|2024-12-26 21:39:50|202231|202141|202230.8|202140.8|202234.6|202144.6|202230.8|202140.8|10
1735249200000|2024-12-26 21:40:00|202229.2|202139.2|202265|202175|202267.3|202177.3|202229.2|202139.2|25
1735249210000|2024-12-26 21:40:10|202264.9|202174.9|202261.1|202171.1|202267.2|202177.2|202256.8|202166.8|38
1735249220000|2024-12-26 21:40:20|202261|202171|202262.4|202172.4|202266.9|202176.9|202257.1|202167.1|24
1735249230000|2024-12-26 21:40:30|202263.9|202173.9|202262.7|202172.7|202263.9|202173.9|202261.2|202171.2|16
1735249240000|2024-12-26 21:40:40|202261.7|202171.7|202261.2|202171.2|202263.7|202173.7|202261.2|202171.2|7
1735249250000|2024-12-26 21:40:50|202263.5|202173.5|202263.3|202173.3|202265.3|202175.3|202261|202171|5
1735249260000|2024-12-26 21:41:00|202265.3|202175.3|202261.3|202171.3|202266|202176|202261.3|202171.3|22
1735249270000|2024-12-26 21:41:10|202265.5|202175.5|202263.2|202173.2|202266|202176|202260.8|202170.8|21
1735249280000|2024-12-26 21:41:20|202261.7|202171.7|202361.2|202271.2|202385.7|202295.7|202261.7|202171.7|16
1735249290000|2024-12-26 21:41:30|202362.7|202272.7|202364.5|202274.5|202364.5|202274.5|202362.7|202272.7|3
1735249300000|2024-12-26 21:41:40|202364.4|202274.4|202364.3|202274.3|202364.5|202274.5|202364.3|202274.3|5
1735249310000|2024-12-26 21:41:50|202364.2|202274.2|202357|202267|202364.2|202274.2|202352.6|202262.6|9
1735249320000|2024-12-26 21:42:00|202356.4|202266.4|202356.5|202266.5|202359|202269|202356.4|202266.4|5
1735249330000|2024-12-26 21:42:10|202357.1|202267.1|202353|202263|202359.6|202269.6|202347.9|202257.9|19
1735249340000|2024-12-26 21:42:20|202352.6|202262.6|202352.2|202262.2|202353.3|202263.3|202351|202261|18
1735249350000|2024-12-26 21:42:30|202350.7|202260.7|202351.3|202261.3|202352.9|202262.9|202350.7|202260.7|14
1735249360000|2024-12-26 21:42:40|202351.7|202261.7|202351.5|202261.5|202351.7|202261.7|202351.5|202261.5|2
1735249370000|2024-12-26 21:42:50|202350.5|202260.5|202352.1|202262.1|202352.2|202262.2|202350.5|202260.5|4
1735249380000|2024-12-26 21:43:00|202350.3|202260.3|202349.1|202259.1|202351.2|202261.2|202347.7|202257.7|5
1735249400000|2024-12-26 21:43:20|202342.8|202252.8|202349.1|202259.1|202349.1|202259.1|202342.8|202252.8|3
1735249410000|2024-12-26 21:43:30|202347.4|202257.4|202347.4|202257.4|202347.4|202257.4|202347.4|202257.4|1
1735249430000|2024-12-26 21:43:50|202349.7|202259.7|202348.9|202258.9|202349.7|202259.7|202348.9|202258.9|2
1735249440000|2024-12-26 21:44:00|202344.3|202254.3|202333.5|202243.5|202344.3|202254.3|202329|202239|15
1735249450000|2024-12-26 21:44:10|202321.3|202231.3|202329.1|202239.1|202329.2|202239.2|202321.3|202231.3|14
1735249460000|2024-12-26 21:44:20|202327.9|202237.9|202328.4|202238.4|202329.5|202239.5|202325.9|202235.9|20
1735249470000|2024-12-26 21:44:30|202329|202239|202320|202230|202329|202239|202319.4|202229.4|15
1735249480000|2024-12-26 21:44:40|202319.4|202229.4|202319.4|202229.4|202320.9|202230.9|202317.5|202227.5|21
1735249490000|2024-12-26 21:44:50|202318.8|202228.8|202319.1|202229.1|202320.8|202230.8|202314.9|202224.9|18
1735249500000|2024-12-26 21:45:00|202319.6|202229.6|202319.4|202229.4|202319.6|202229.6|202317.4|202227.4|7
1735249510000|2024-12-26 21:45:10|202317.1|202227.1|202317.9|202227.9|202319.4|202229.4|202317.1|202227.1|3
1735249520000|2024-12-26 21:45:20|202319.2|202229.2|202317.8|202227.8|202319.2|202229.2|202314.7|202224.7|4
1735249530000|2024-12-26 21:45:30|202322.3|202232.3|202319.4|202229.4|202322.3|202232.3|202319.4|202229.4|2
1735249540000|2024-12-26 21:45:40|202317.1|202227.1|202317.9|202227.9|202318.9|202228.9|202316.1|202226.1|5
1735249550000|2024-12-26 21:45:50|202316.2|202226.2|202316.2|202226.2|202316.2|202226.2|202316.2|202226.2|1
1735249570000|2024-12-26 21:46:10|202314.5|202224.5|202318|202228|202318|202228|202314.5|202224.5|2
1735249590000|2024-12-26 21:46:30|202320|202230|202320|202230|202320|202230|202320|202230|1
1735249600000|2024-12-26 21:46:40|202316.2|202226.2|202316.2|202226.2|202316.2|202226.2|202316.2|202226.2|1
1735249610000|2024-12-26 21:46:50|202320|202230|202316.2|202226.2|202320|202230|202316.2|202226.2|2
1735249620000|2024-12-26 21:47:00|202316.9|202226.9|202317.5|202227.5|202317.5|202227.5|202312.3|202222.3|9
1735249630000|2024-12-26 21:47:10|202317.3|202227.3|202317.3|202227.3|202317.3|202227.3|202317.3|202227.3|1
1735249640000|2024-12-26 21:47:20|202312|202222|202315.2|202225.2|202315.2|202225.2|202312|202222|2
1735249670000|2024-12-26 21:47:50|202317.4|202227.4|202315.2|202225.2|202317.4|202227.4|202315.2|202225.2|2
1735249680000|2024-12-26 21:48:00|202312|202222|202310|202220|202312|202222|202309|202219|3
1735249690000|2024-12-26 21:48:10|202310.3|202220.3|202310.3|202220.3|202310.3|202220.3|202310.3|202220.3|1
1735249700000|2024-12-26 21:48:20|202310.5|202220.5|202310.3|202220.3|202312.9|202222.9|202310.3|202220.3|5
1735249710000|2024-12-26 21:48:30|202312.9|202222.9|202312.9|202222.9|202312.9|202222.9|202312.9|202222.9|1
1735249720000|2024-12-26 21:48:40|202310.5|202220.5|202312.4|202222.4|202312.8|202222.8|202310.5|202220.5|3
1735249730000|2024-12-26 21:48:50|202310|202220|202309.9|202219.9|202313.1|202223.1|202309.3|202219.3|7
1735249740000|2024-12-26 21:49:00|202311|202221|202310.9|202220.9|202312.6|202222.6|202308.9|202218.9|6
1735249770000|2024-12-26 21:49:30|202310.4|202220.4|202308.4|202218.4|202312|202222|202308.2|202218.2|10
1735249780000|2024-12-26 21:49:40|202310.9|202220.9|202311.2|202221.2|202323.3|202233.3|202310.9|202220.9|6
1735249790000|2024-12-26 21:49:50|202308.7|202218.7|202311.1|202221.1|202311.2|202221.2|202308.6|202218.6|8
1735249800000|2024-12-26 21:50:00|202311.6|202221.6|202315.6|202225.6|202323.3|202233.3|202311.1|202221.1|7
1735249810000|2024-12-26 21:50:10|202316.3|202226.3|202316.3|202226.3|202316.3|202226.3|202316.3|202226.3|1
1735249830000|2024-12-26 21:50:30|202312.7|202222.7|202308.6|202218.6|202312.7|202222.7|202307.4|202217.4|6
1735249840000|2024-12-26 21:50:40|202309.1|202219.1|202309.2|202219.2|202311.7|202221.7|202308.9|202218.9|4
1735249850000|2024-12-26 21:50:50|202310.6|202220.6|202308.2|202218.2|202310.6|202220.6|202308.2|202218.2|2
1735249860000|2024-12-26 21:51:00|202307|202217|202309.1|202219.1|202309.1|202219.1|202306.5|202216.5|4
1735249870000|2024-12-26 21:51:10|202312|202222|202309.1|202219.1|202312|202222|202309.1|202219.1|2
1735249880000|2024-12-26 21:51:20|202307.6|202217.6|202311|202221|202312.6|202222.6|202307.6|202217.6|5
1735249890000|2024-12-26 21:51:30|202313.4|202223.4|202313.8|202223.8|202313.8|202223.8|202311.4|202221.4|4
1735249900000|2024-12-26 21:51:40|202313.9|202223.9|202310.4|202220.4|202313.9|202223.9|202310.4|202220.4|2
1735249910000|2024-12-26 21:51:50|202311.7|202221.7|202310.3|202220.3|202312.7|202222.7|202309.1|202219.1|7
1735249920000|2024-12-26 21:52:00|202312.6|202222.6|202312|202222|202312.6|202222.6|202309.6|202219.6|7
1735249930000|2024-12-26 21:52:10|202309.9|202219.9|202312.2|202222.2|202312.2|202222.2|202309.9|202219.9|2
1735249940000|2024-12-26 21:52:20|202306.7|202216.7|202312.5|202222.5|202312.5|202222.5|202306.7|202216.7|6
1735249950000|2024-12-26 21:52:30|202313.3|202223.3|202312.3|202222.3|202313.3|202223.3|202310.7|202220.7|4
1735249960000|2024-12-26 21:52:40|202314.1|202224.1|202310.6|202220.6|202314.1|202224.1|202308.7|202218.7|6
1735249970000|2024-12-26 21:52:50|202309.3|202219.3|202311.1|202221.1|202311.1|202221.1|202309.3|202219.3|2
1735249980000|2024-12-26 21:53:00|202313.3|202223.3|202310.1|202220.1|202313.3|202223.3|202308.8|202218.8|3
1735249990000|2024-12-26 21:53:10|202308.7|202218.7|202312.6|202222.6|202314.2|202224.2|202308.7|202218.7|10
1735250000000|2024-12-26 21:53:20|202312|202222|202302.7|202212.7|202312|202222|202276.2|202186.2|7
1735250010000|2024-12-26 21:53:30|202300.7|202210.7|202307.4|202217.4|202308.6|202218.6|202275.6|202185.6|8
1735250020000|2024-12-26 21:53:40|202305.7|202215.7|202304.3|202214.3|202305.7|202215.7|202304.3|202214.3|4
1735250030000|2024-12-26 21:53:50|202304.1|202214.1|202304.1|202214.1|202304.1|202214.1|202304.1|202214.1|1
1735250040000|2024-12-26 21:54:00|202306.4|202216.4|202306.8|202216.8|202308.1|202218.1|202306|202216|4
1735250050000|2024-12-26 21:54:10|202305.8|202215.8|202305.9|202215.9|202307.1|202217.1|202305.1|202215.1|5
1735250070000|2024-12-26 21:54:30|202308.4|202218.4|202307.8|202217.8|202308.4|202218.4|202307.8|202217.8|2
1735250080000|2024-12-26 21:54:40|202308.5|202218.5|202308.2|202218.2|202308.5|202218.5|202307.2|202217.2|4
1735250100000|2024-12-26 21:55:00|202302.5|202212.5|202304|202214|202304|202214|202302.5|202212.5|2
1735250110000|2024-12-26 21:55:10|202300|202210|202300|202210|202300|202210|202300|202210|1
1735250120000|2024-12-26 21:55:20|202301.5|202211.5|202305.5|202215.5|202305.5|202215.5|202301.5|202211.5|3
1735250130000|2024-12-26 21:55:30|202308.9|202218.9|202308.7|202218.7|202308.9|202218.9|202307.9|202217.9|3
1735250140000|2024-12-26 21:55:40|202308.6|202218.6|202308.6|202218.6|202309.3|202219.3|202308.6|202218.6|3
1735250170000|2024-12-26 21:56:10|202306|202216|202307.1|202217.1|202307.1|202217.1|202306|202216|2
1735250210000|2024-12-26 21:56:50|202306|202216|202306|202216|202306|202216|202306|202216|1
1735250230000|2024-12-26 21:57:10|202307.8|202217.8|202307.8|202217.8|202307.8|202217.8|202307.8|202217.8|1
1735250240000|2024-12-26 21:57:20|202307.6|202217.6|202307.6|202217.6|202307.6|202217.6|202307.6|202217.6|1
1735250250000|2024-12-26 21:57:30|202307|202217|202307|202217|202307|202217|202307|202217|1
1735250260000|2024-12-26 21:57:40|202303|202213|202305|202215|202307.5|202217.5|202303|202213|3
1735250270000|2024-12-26 21:57:50|202305.3|202215.3|202301.5|202211.5|202306|202216|202301.5|202211.5|4
1735250280000|2024-12-26 21:58:00|202304.2|202214.2|202304.2|202214.2|202304.2|202214.2|202304.2|202214.2|1
1735250310000|2024-12-26 21:58:30|202301.5|202211.5|202295.5|202205.5|202301.5|202211.5|202295.5|202205.5|2
1735250320000|2024-12-26 21:58:40|202301|202211|202301|202211|202301|202211|202301|202211|1
1735250340000|2024-12-26 21:59:00|202299.5|202209.5|202300|202210|202301.4|202211.4|202299.5|202209.5|4
1735250350000|2024-12-26 21:59:10|202299.8|202209.8|202303.8|202213.8|202303.8|202213.8|202299.8|202209.8|3
1735250360000|2024-12-26 21:59:20|202301.6|202211.6|202301.8|202211.8|202301.8|202211.8|202301.6|202211.6|2
1735250370000|2024-12-26 21:59:30|202306.9|202216.9|202308.8|202218.8|202308.8|202218.8|202306.9|202216.9|4
1735250380000|2024-12-26 21:59:40|202306.7|202216.7|202322.5|202232.5|202324.1|202234.1|202294.9|202204.9|10
1735250390000|2024-12-26 21:59:50|202322.7|202232.7|202420.1|202253.6|202420.1|202262.4|202322.6|202210|20
1735250400000|2024-12-26 22:00:00||202256.3||202256.3||202256.3||202256.3|1
1735250420000|2024-12-26 22:00:20|202470.8|202209.1|202470.8|202209.1|202470.8|202209.1|202470.8|202209.1|1
1735250460000|2024-12-26 22:01:00|202470.7|202212.5|202472|202162|202472|202218.7|202470.7|202162|3
1735250500000|2024-12-26 22:01:40|202471.4|202161.4|202471.4|202161.4|202471.4|202161.4|202471.4|202161.4|1
1735250510000|2024-12-26 22:01:50|202500.9|202190.9|202500.9|202190.9|202500.9|202190.9|202500.9|202190.9|1
1735250570000|2024-12-26 22:02:50|202501.9|202191.9|202471.4|202161.4|202501.9|202191.9|202471.4|202161.4|2
1735250650000|2024-12-26 22:04:10|202410|202100|202410|202100|202410|202100|202410|202100|1
1735251030000|2024-12-26 22:10:30|202410.5|202100.5|202410.5|202100.5|202410.5|202100.5|202410.5|202100.5|1
1735251310000|2024-12-26 22:15:10|202410.8|202100.8|202410.8|202100.8|202410.8|202100.8|202410.8|202100.8|1
1735251350000|2024-12-26 22:15:50|202411.5|202101.5|202411.5|202101.5|202411.5|202101.5|202411.5|202101.5|1
1735251370000|2024-12-26 22:16:10|202410.8|202100.8|202410.8|202100.8|202410.8|202100.8|202410.8|202100.8|1
1735251440000|2024-12-26 22:17:20|202418.2|202108.2|202418.2|202108.2|202418.2|202108.2|202418.2|202108.2|1
1735251460000|2024-12-26 22:17:40|202413.7|202103.7|202413|202103|202413.7|202103.7|202413|202103|2
1735251570000|2024-12-26 22:19:30|202413.4|202103.4|202413.4|202103.4|202413.4|202103.4|202413.4|202103.4|1
1735251580000|2024-12-26 22:19:40|202409.3|202099.3|202409.3|202099.3|202409.3|202099.3|202409.3|202099.3|1
1735251640000|2024-12-26 22:20:40|202411.8|202101.8|202411.8|202101.8|202411.8|202101.8|202411.8|202101.8|1
1735251680000|2024-12-26 22:21:20|202412.2|202102.2|202412.2|202102.2|202412.2|202102.2|202412.2|202102.2|1
1735251710000|2024-12-26 22:21:50|202412|202102|202412|202102|202412|202102|202412|202102|1
1735251740000|2024-12-26 22:22:20|202411.7|202101.7|202411.7|202101.7|202411.7|202101.7|202411.7|202101.7|1
1735252000000|2024-12-26 22:26:40|202410.5|202100.5|202410.5|202100.5|202410.5|202100.5|202410.5|202100.5|1
1735252040000|2024-12-26 22:27:20|202426.8|202116.8|202426.8|202116.8|202426.8|202116.8|202426.8|202116.8|1
1735252100000|2024-12-26 22:28:20|202429.3|202119.3|202429.3|202119.3|202429.3|202119.3|202429.3|202119.3|1
1735252500000|2024-12-26 22:35:00|202427.6|202117.6|202423.3|202113.3|202427.6|202117.6|202423.3|202113.3|2
1735252550000|2024-12-26 22:35:50|202421|202111|202421|202111|202421|202111|202421|202111|1
1735253120000|2024-12-26 22:45:20|202403.8|202093.8|202403.8|202093.8|202403.8|202093.8|202403.8|202093.8|1
1735253380000|2024-12-26 22:49:40|202411.9|202101.9|202411.9|202101.9|202411.9|202101.9|202411.9|202101.9|1
1735253390000|2024-12-26 22:49:50|202414.3|202104.3|202414.3|202104.3|202414.3|202104.3|202414.3|202104.3|1
1735253420000|2024-12-26 22:50:20|202432.1|202122.1|202432.1|202122.1|202432.1|202122.1|202432.1|202122.1|1
1735253430000|2024-12-26 22:50:30|202428|202118|202429.3|202119.3|202429.3|202119.3|202428|202118|2
1735253500000|2024-12-26 22:51:40|202429.2|202119.2|202429.2|202119.2|202429.2|202119.2|202429.2|202119.2|1
1735253570000|2024-12-26 22:52:50|202429.1|202119.1|202429.1|202119.1|202429.1|202119.1|202429.1|202119.1|1
1735253730000|2024-12-26 22:55:30|202429|202119|202429|202119|202429|202119|202429|202119|1
1735253940000|2024-12-26 22:59:00|202410.7|202100.7|202410.7|202100.7|202410.7|202100.7|202410.7|202100.7|1
1735253960000|2024-12-26 22:59:20|202411|202101|202411|202101|202411|202101|202411|202101|1
1735253980000|2024-12-26 22:59:40|202410.7|202100.7|202410.7|202100.7|202410.7|202100.7|202410.7|202100.7|1
1735254000000|2024-12-26 23:00:00|202410|202100|202383.1|202073.1|202410.7|202100.7|202357.5|202047.5|5
1735254010000|2024-12-26 23:00:10|202396.6|202086.6|202393.4|202083.4|202397|202087|202393.4|202083.4|6
1735254040000|2024-12-26 23:00:40|202360|202067|202354|202068|202360|202068|202354|202067|2
1735254060000|2024-12-26 23:01:00|202353|202086.5|202396.5|202086.5|202397|202087|202351|202086.5|6
1735254070000|2024-12-26 23:01:10|202393.8|202083.8|202375.2|202083.2|202393.8|202083.8|202375.2|202082.8|5
1735254080000|2024-12-26 23:01:20|202387.2|202083.6|202388.4|202083.6|202390.8|202083.6|202387.2|202083.6|7
1735254090000|2024-12-26 23:01:30|202389.6|202084|202388|202084|202390.8|202084|202388|202084|3
1735254120000|2024-12-26 23:02:00|202343|202072|202374|202088.5|202374|202088.5|202343|202072|2
1735254130000|2024-12-26 23:02:10|202388|202084|202373|202081|202388|202084|202373|202081|3
1735254170000|2024-12-26 23:02:50|202343|202072|202343|202072|202343|202072|202343|202072|1
1735254180000|2024-12-26 23:03:00|202359|202088.5|202359|202088.5|202359|202088.5|202359|202088.5|1
1735254190000|2024-12-26 23:03:10|202373|202081|202374|202090|202374|202090|202373|202081|3
1735254210000|2024-12-26 23:03:30|202373.6|202090.4|202371.8|202135.4|202373.6|202136.6|202369.4|202090.4|6
1735254220000|2024-12-26 23:03:40|202371.4|202135.8|202381.4|202079|202397|202136.2|202371.4|202075.4|19
1735254230000|2024-12-26 23:03:50|202381|202079.4|202377.8|202082.6|202381|202088.6|202377.8|202079.4|11
1735254240000|2024-12-26 23:04:00|202377.4|202083|202361|202089.5|202377.4|202089.5|202361|202083|5
1735254250000|2024-12-26 23:04:10|202360.5|202090|202358.5|202090.5|202360.5|202095.5|202358.5|202090|4
1735254260000|2024-12-26 23:04:20|202351|202109.4|202382.6|202072.6|202384.2|202142.2|202351|202072.6|7
1735254270000|2024-12-26 23:04:30|202388.9|202078.9|202390|202080|202403.8|202093.8|202387.3|202077.3|17
1735254280000|2024-12-26 23:04:40|202412.8|202114.7|202388|202078|202412.8|202114.7|202388|202078|11
1735254290000|2024-12-26 23:04:50|202393.4|202124.2|202407|202120.7|202412.5|202124.2|202388.8|202078.8|13
1735254300000|2024-12-26 23:05:00|202408.8|202120.2|202387.9|202077.9|202412.5|202125.7|202387.9|202077.9|21
1735254310000|2024-12-26 23:05:10|202380.3|202091.6|202379.3|202092.6|202380.3|202092.6|202379.3|202091.6|2
1735254320000|2024-12-26 23:05:20|202378.5|202093.4|202367.1|202095|202378.7|202096.3|202367.1|202085|12
1735254330000|2024-12-26 23:05:30|202367.7|202091|202371.8|202078.2|202372.6|202097|202365.1|202077.4|12
1735254340000|2024-12-26 23:05:40|202371.4|202078.6|202369.8|202085.4|202371.8|202085.4|202369.8|202078.6|11
1735254350000|2024-12-26 23:05:50|202369.4|202081.4|202368.6|202082.6|202369.4|202082.6|202368.6|202081.4|4
1735254360000|2024-12-26 23:06:00|202368.2|202083|202372.6|202139|202373.8|202142.6|202367.4|202083|7
1735254370000|2024-12-26 23:06:10|202372.2|202139.4|202370.2|202141|202375.8|202141|202370.2|202135.8|7
1735254380000|2024-12-26 23:06:20|202369.8|202141.4|202369.4|202141.8|202369.8|202141.8|202369.4|202141.4|2
1735254390000|2024-12-26 23:06:30|202369|202142.2|202346.5|202157.5|202369|202157.5|202346.5|202142.2|2
1735254410000|2024-12-26 23:06:50|202369|202142.2|202369|202142.2|202369|202142.2|202369|202142.2|1
1735254430000|2024-12-26 23:07:10|202365|202127|202365|202127|202365|202127|202365|202127|1
1735254450000|2024-12-26 23:07:30|202318|202150|202318|202150|202318|202150|202318|202150|1
1735254470000|2024-12-26 23:07:50|202374.2|202160|202377.8|202079.4|202379.4|202160|202374.2|202077.8|16
1735254480000|2024-12-26 23:08:00|202377.4|202079.8|202375.8|202081.4|202377.4|202081.4|202375.8|202079.8|5
1735254490000|2024-12-26 23:08:10|202375.4|202081.8|202374.6|202082.6|202379.8|202150.2|202374.2|202081.8|13
1735254500000|2024-12-26 23:08:20|202374.2|202087|202371.8|202083.4|202402.6|202142.6|202371.4|202083|13
1735254510000|2024-12-26 23:08:30|202368.6|202138.2|202309.7|202132.3|202369.4|202138.2|202299.5|202080.6|12
1735254520000|2024-12-26 23:08:40|202309|202133|202314.3|202149.7|202315.7|202149.7|202308.3|202133|8
1735254530000|2024-12-26 23:08:50|202313.7|202150.3|202313|202151|202313.7|202151|202313|202150.3|2
1735254540000|2024-12-26 23:09:00|202340.3|202127.9|202339.2|202149|202340.9|202159.7|202338.9|202127.9|8
1735254550000|2024-12-26 23:09:10|202338.8|202145.7|202338.3|202156.3|202339|202156.3|202338.2|202145.7|8
1735254560000|2024-12-26 23:09:20|202337.5|202175.7|202330.3|202160.3|202358.1|202175.7|202330.3|202159.7|4
1735254570000|2024-12-26 23:09:30|202331.7|202167|202328.3|202175|202357.9|202175.7|202328.3|202167|5
1735254580000|2024-12-26 23:09:40|202327.7|202175.7|202327|202175.7|202327.7|202175.7|202327|202175|3
1735254590000|2024-12-26 23:09:50|202351.4|202154|202351.4|202154|202351.4|202154|202351.4|202154|1
1735254600000|2024-12-26 23:10:00|202350.9|202154.5|202350.3|202154.8|202350.9|202154.8|202350.3|202154.5|3
1735254620000|2024-12-26 23:10:20|202326.3|202154.9|202326.3|202176.3|202326.3|202176.3|202326.3|202154.9|2
1735254640000|2024-12-26 23:10:40|202296.4|202206.4|202296.4|202206.4|202296.4|202206.4|202296.4|202206.4|1
1735254650000|2024-12-26 23:10:50|202349.7|202155.5|202349.7|202155.5|202349.7|202155.5|202349.7|202155.5|1
1735254660000|2024-12-26 23:11:00|202344.5|202149.1|202344.5|202149.1|202344.5|202149.1|202344.5|202149.1|1
1735254680000|2024-12-26 23:11:20|202344.4|202149.2|202287|202197|202344.4|202197|202287|202149.2|2
1735254700000|2024-12-26 23:11:40|202286.5|202196.5|202349.5|202155.5|202349.5|202206|202285.5|202155.5|5
1735254730000|2024-12-26 23:12:10|202348.5|202155|202346.8|202156.3|202348.5|202156.8|202345.8|202154.5|6
1735254740000|2024-12-26 23:12:20|202296|202206|202296|202206|202296|202206|202296|202206|1
1735254760000|2024-12-26 23:12:40|202346.7|202156.4|202346.7|202156.4|202346.7|202156.4|202346.7|202156.4|1
1735254770000|2024-12-26 23:12:50|202340.6|202150.2|202340.6|202150.2|202340.6|202150.2|202340.6|202150.2|1
1735254780000|2024-12-26 23:13:00|202340.5|202150.9|202340.5|202150.9|202340.5|202150.9|202340.5|202150.9|2
1735254790000|2024-12-26 23:13:10|202287|202197|202287|202197|202287|202197|202287|202197|1
1735254800000|2024-12-26 23:13:20|202287.5|202197.5|202287.5|202197.5|202287.5|202197.5|202287.5|202197.5|1
1735254810000|2024-12-26 23:13:30|202296.7|202206.7|202346.6|202157.5|202346.6|202206.7|202296.7|202157.5|2
1735254820000|2024-12-26 23:13:40|202346.1|202158|202346.1|202157.5|202346.1|202158|202346.1|202157.5|2
1735254830000|2024-12-26 23:13:50|202347|202158.5|202346.5|202158|202347|202158.5|202346.5|202158|2
1735254850000|2024-12-26 23:14:10|202296.4|202206.4|202284|202194|202298.4|202208.4|202284|202194|5
1735254870000|2024-12-26 23:14:30|202325.6|202159.5|202325.6|202159.5|202325.6|202159.5|202325.6|202159.5|1
1735254890000|2024-12-26 23:14:50|202325.5|202159|202286.8|202196.8|202325.5|202196.8|202286.8|202158.6|6
1735254910000|2024-12-26 23:15:10|202286.3|202196.3|202282.8|202192.8|202286.3|202196.3|202282.8|202192.8|2
1735254920000|2024-12-26 23:15:20|202281.8|202191.8|202281.8|202191.8|202281.8|202191.8|202281.8|202191.8|1
1735254930000|2024-12-26 23:15:30|202277.4|202187.4|202277.4|202187.4|202277.4|202187.4|202277.4|202187.4|1
1735254950000|2024-12-26 23:15:50|202278.7|202188.7|202281.5|202191.5|202281.5|202191.5|202277|202187|4
1735254960000|2024-12-26 23:16:00|202281.8|202191.8|202281.8|202191.8|202281.8|202191.8|202281.8|202191.8|1
1735254970000|2024-12-26 23:16:10|202281.5|202191.5|202281.5|202191.5|202281.5|202191.5|202281.5|202191.5|1
1735254980000|2024-12-26 23:16:20|202277|202187|202277|202187|202277|202187|202277|202187|1
1735255010000|2024-12-26 23:16:50|202281.5|202191.5|202281.5|202191.5|202281.8|202191.8|202281.5|202191.5|3
1735255030000|2024-12-26 23:17:10|202280.5|202190.5|202280.5|202190.5|202280.5|202190.5|202280.5|202190.5|1
1735255040000|2024-12-26 23:17:20|202275.7|202185.7|202275.7|202185.7|202275.7|202185.7|202275.7|202185.7|1
1735255060000|2024-12-26 23:17:40|202280.5|202190.5|202280.5|202190.5|202280.5|202190.5|202280.5|202190.5|1
1735255090000|2024-12-26 23:18:10|202280.8|202190.8|202275.7|202185.7|202280.8|202190.8|202275.7|202185.7|3
1735255100000|2024-12-26 23:18:20|202273.3|202183.3|202273|202183|202273.3|202183.3|202273|202183|2
1735255110000|2024-12-26 23:18:30|202273.3|202183.3|202273.3|202183.3|202273.3|202183.3|202273.3|202183.3|1
1735255120000|2024-12-26 23:18:40|202278.8|202188.8|202278.8|202188.8|202278.8|202188.8|202278.8|202188.8|1
1735255140000|2024-12-26 23:19:00|202279|202189|202279|202189|202279|202189|202279|202189|1
1735255150000|2024-12-26 23:19:10|202273.7|202183.7|202271.7|202181.7|202273.7|202183.7|202271.7|202181.7|2
1735255160000|2024-12-26 23:19:20|202274|202184|202273.7|202183.7|202274|202184|202273.7|202183.7|2
1735255170000|2024-12-26 23:19:30|202279|202189|202277.5|202187.5|202279|202189|202277.5|202187.5|2
1735255190000|2024-12-26 23:19:50|202282.5|202192.5|202284.8|202194.8|202287|202197|202282.5|202192.5|5
1735255200000|2024-12-26 23:20:00|202284.5|202194.5|202293.5|202203.5|202323.9|202203.5|202284.5|202173|5
1735255210000|2024-12-26 23:20:10|202294|202204|202323.9|202173.5|202324.9|202204.5|202294|202173.5|7
1735255220000|2024-12-26 23:20:20|202293.5|202203.5|202323.4|202173|202323.4|202203.5|202293.5|202173|2
1735255230000|2024-12-26 23:20:30|202323.2|202166.6|202323.7|202161.1|202323.7|202166.6|202323.2|202160.6|4
1735255250000|2024-12-26 23:20:50|202323.2|202164.1|202323.7|202161.1|202328.2|202164.1|202323.2|202161.1|6
1735255260000|2024-12-26 23:21:00|202286.4|202196.4|202286.4|202196.4|202286.4|202196.4|202286.4|202196.4|1
1735255270000|2024-12-26 23:21:10|202321|202166|202321|202166|202321|202166|202320.5|202166|3
1735255280000|2024-12-26 23:21:20|202320.5|202168.5|202321|202166|202323.5|202168.5|202320.5|202166|3
1735255310000|2024-12-26 23:21:50|202286.4|202196.4|202286.4|202196.4|202286.4|202196.4|202286.4|202196.4|1
1735255320000|2024-12-26 23:22:00|202286|202196|202290.9|202140.2|202292.4|202196|202252.6|202140.2|10
1735255330000|2024-12-26 23:22:10|202260.6|202170.6|202260.6|202170.6|202260.6|202170.6|202260.6|202170.6|1
1735255340000|2024-12-26 23:22:20|202261.1|202171.1|202261.1|202171.1|202261.1|202171.1|202261.1|202171.1|1
1735255350000|2024-12-26 23:22:30|202260.6|202170.6|202262.2|202172.2|202262.5|202172.5|202260.4|202170.4|5
1735255360000|2024-12-26 23:22:40|202262.5|202172.5|202264|202174|202264|202174|202262.5|202172.5|6
1735255370000|2024-12-26 23:22:50|202263.7|202173.7|202263.7|202173.7|202264.5|202174.5|202263.5|202173.5|7
1735255380000|2024-12-26 23:23:00|202259.4|202169.4|202259.4|202169.4|202259.4|202169.4|202259.4|202169.4|1
1735255390000|2024-12-26 23:23:10|202259.7|202169.7|202259.7|202169.7|202260.4|202170.4|202259.7|202169.7|5
1735255400000|2024-12-26 23:23:20|202264.5|202174.5|202264.5|202174.5|202264.5|202174.5|202264.5|202174.5|1
1735255410000|2024-12-26 23:23:30|202264.2|202174.2|202264.2|202174.2|202265|202175|202263.7|202173.7|9
1735255420000|2024-12-26 23:23:40|202264.5|202174.5|202264.2|202174.2|202264.7|202174.7|202264.2|202174.2|4
1735255430000|2024-12-26 23:23:50|202264|202174|202264.2|202174.2|202264.2|202174.2|202264|202174|2
1735255440000|2024-12-26 23:24:00|202259.4|202169.4|202259|202169|202259.7|202169.7|202259|202169|3
1735255450000|2024-12-26 23:24:10|202258.4|202168.4|202259|202169|202259|202169|202258.4|202168.4|4
1735255460000|2024-12-26 23:24:20|202264|202174|202264|202174|202264|202174|202263.5|202173.5|7
1735255470000|2024-12-26 23:24:30|202263.5|202173.5|202263.7|202173.7|202264|202174|202263.5|202173.5|4
1735255480000|2024-12-26 23:24:40|202263.5|202173.5|202263.2|202173.2|202263.5|202173.5|202263.2|202173.2|2
1735255490000|2024-12-26 23:24:50|202258.3|202168.3|202258.7|202168.7|202258.7|202168.7|202258.3|202168.3|2
1735255500000|2024-12-26 23:25:00|202258.3|202168.3|202259.4|202169.4|202259.4|202169.4|202258.3|202168.3|4
1735255510000|2024-12-26 23:25:10|202259|202169|202268|202178|202268|202178|202259|202169|4
1735255520000|2024-12-26 23:25:20|202267.6|202177.6|202267.8|202177.8|202267.8|202177.8|202266.8|202176.8|7
1735255530000|2024-12-26 23:25:30|202267.3|202177.3|202266.8|202176.8|202267.5|202177.5|202266|202176|13
1735255540000|2024-12-26 23:25:40|202266.5|202176.5|202263.3|202173.3|202266.8|202176.8|202263.3|202173.3|5
1735255550000|2024-12-26 23:25:50|202263|202173|202263.3|202173.3|202263.3|202173.3|202263|202173|2
1735255560000|2024-12-26 23:26:00|202263|202173|202262.7|202172.7|202263|202173|202262.7|202172.7|2
1735255570000|2024-12-26 23:26:10|202266.7|202176.7|202265.2|202175.2|202267.2|202177.2|202264.7|202174.7|4
1735255590000|2024-12-26 23:26:30|202265.4|202175.4|202265.4|202175.4|202265.4|202175.4|202265.2|202175.2|3
1735255600000|2024-12-26 23:26:40|202261|202171|202261.4|202171.4|202261.4|202171.4|202261|202171|2
1735255610000|2024-12-26 23:26:50|202261.7|202171.7|202261.7|202171.7|202262|202172|202261.4|202171.4|5
1735255620000|2024-12-26 23:27:00|202262|202172|202266.2|202176.2|202266.2|202176.2|202262|202172|2
1735255630000|2024-12-26 23:27:10|202265.9|202175.9|202265.9|202175.9|202266.2|202176.2|202265.9|202175.9|3
1735255640000|2024-12-26 23:27:20|202266.2|202176.2|202266.4|202176.4|202266.4|202176.4|202266.2|202176.2|2
1735255650000|2024-12-26 23:27:30|202251|202161|202251|202161|202251|202161|202251|202161|1
1735255660000|2024-12-26 23:27:40|202251.5|202161.5|202262.7|202172.7|202262.7|202172.7|202251.5|202161.5|2
1735255670000|2024-12-26 23:27:50|202262|202172|202261.4|202171.4|202262.7|202172.7|202259.7|202169.7|5
1735255680000|2024-12-26 23:28:00|202265.7|202175.7|202264|202174|202266|202176|202264|202174|5
1735255690000|2024-12-26 23:28:10|202264.2|202174.2|202264.5|202174.5|202264.5|202174.5|202264|202174|6
1735255700000|2024-12-26 23:28:20|202264.7|202174.7|202266.5|202176.5|202266.5|202176.5|202264.7|202174.7|2
1735255710000|2024-12-26 23:28:30|202266.2|202176.2|202266.2|202176.2|202266.2|202176.2|202266.2|202176.2|1
1735255720000|2024-12-26 23:28:40|202262|202172|202261.7|202171.7|202262|202172|202248.5|202158.5|10
1735255730000|2024-12-26 23:28:50|202261.3|202171.3|202265.7|202175.7|202266|202176|202261.3|202171.3|4
1735255740000|2024-12-26 23:29:00|202266|202176|202265.5|202175.5|202266|202176|202265.5|202175.5|3
1735255750000|2024-12-26 23:29:10|202265.7|202175.7|202261.7|202171.7|202265.7|202175.7|202261.7|202171.7|4
1735255760000|2024-12-26 23:29:20|202262|202172|202252.3|202162.3|202263.5|202173.5|202252.3|202162.3|4
1735255770000|2024-12-26 23:29:30|202253.3|202163.3|202253.3|202163.3|202253.3|202163.3|202253.3|202163.3|1
1735255780000|2024-12-26 23:29:40|202253|202163|202253|202163|202253|202163|202252.8|202162.8|3
1735255790000|2024-12-26 23:29:50|202246|202156|202246|202156|202246|202156|202246|202156|1
1735255800000|2024-12-26 23:30:00|202256.5|202166.5|202268.9|202178.9|202268.9|202178.9|202256.5|202166.5|3
1735255810000|2024-12-26 23:30:10|202267|202177|202267|202177|202267|202177|202267|202177|1
1735255840000|2024-12-26 23:30:40|202269.7|202179.7|202265.4|202175.4|202269.7|202179.7|202265.4|202175.4|2
1735255850000|2024-12-26 23:30:50|202270.3|202180.3|202281.3|202191.3|202281.8|202191.8|202270.3|202180.3|4
1735255860000|2024-12-26 23:31:00|202281|202191|202280.8|202190.8|202281.3|202191.3|202280.8|202190.8|4
1735255870000|2024-12-26 23:31:10|202281|202191|202281|202191|202281.5|202191.5|202280.8|202190.8|5
1735255880000|2024-12-26 23:31:20|202280.8|202190.8|202278.7|202188.7|202281|202191|202278.7|202188.7|6
1735255890000|2024-12-26 23:31:30|202279.7|202189.7|202278.7|202188.7|202279.7|202189.7|202278.7|202188.7|2
1735255910000|2024-12-26 23:31:50|202280.3|202190.3|202280.3|202190.3|202280.3|202190.3|202280.3|202190.3|1
1735255920000|2024-12-26 23:32:00|202279.5|202189.5|202281.6|202191.6|202281.6|202191.6|202279.5|202189.5|4
1735255950000|2024-12-26 23:32:30|202276.5|202186.5|202278.1|202188.1|202278.1|202188.1|202272.8|202182.8|4
1735255980000|2024-12-26 23:33:00|202278.9|202188.9|202281.1|202191.1|202281.1|202191.1|202278.9|202188.9|2
1735255990000|2024-12-26 23:33:10|202278.7|202188.7|202278.7|202188.7|202278.7|202188.7|202278.7|202188.7|1
1735256010000|2024-12-26 23:33:30|202281.6|202191.6|202281.6|202191.6|202281.6|202191.6|202281.6|202191.6|1
1735256020000|2024-12-26 23:33:40|202281.8|202191.8|202281.8|202191.8|202281.8|202191.8|202281.8|202191.8|1
1735256040000|2024-12-26 23:34:00|202279|202189|202270.2|202180.2|202279|202189|202270.2|202180.2|2
1735256050000|2024-12-26 23:34:10|202276.4|202186.4|202271|202181|202276.4|202186.4|202268.5|202178.5|4
1735256060000|2024-12-26 23:34:20|202273.8|202183.8|202272.4|202182.4|202273.8|202183.8|202272.4|202182.4|2
1735256070000|2024-12-26 23:34:30|202272.2|202182.2|202272.2|202182.2|202272.2|202182.2|202272.2|202182.2|1
1735256090000|2024-12-26 23:34:50|202269|202179|202273.8|202183.8|202273.8|202183.8|202269|202179|3
1735256120000|2024-12-26 23:35:20|202269|202179|202269.7|202179.7|202269.7|202179.7|202269|202179|2
1735256130000|2024-12-26 23:35:30|202271|202181|202271|202181|202271|202181|202271|202181|1
1735256150000|2024-12-26 23:35:50|202275|202185|202275|202185|202275|202185|202275|202185|1
1735256160000|2024-12-26 23:36:00|202272.5|202182.5|202272.5|202182.5|202272.5|202182.5|202272.5|202182.5|1
1735256180000|2024-12-26 23:36:20|202264|202174|202270.7|202180.7|202270.7|202180.7|202264|202174|2
1735256220000|2024-12-26 23:37:00|202261|202171|202261|202171|202261|202171|202261|202171|1
1735256230000|2024-12-26 23:37:10|202264|202174|202262.5|202172.5|202264|202174|202262.5|202172.5|2
1735256240000|2024-12-26 23:37:20|202269.4|202179.4|202273.9|202183.9|202273.9|202183.9|202269.4|202179.4|3
1735256270000|2024-12-26 23:37:50|202268.5|202178.5|202271|202181|202271|202181|202267.1|202177.1|3
1735256290000|2024-12-26 23:38:10|202271.2|202181.2|202272.4|202182.4|202272.4|202182.4|202271.2|202181.2|2
1735256300000|2024-12-26 23:38:20|202268.5|202178.5|202271|202181|202271|202181|202267.1|202177.1|3
1735256310000|2024-12-26 23:38:30|202271.4|202181.4|202272.4|202182.4|202272.4|202182.4|202271.4|202181.4|2
1735256340000|2024-12-26 23:39:00|202269.3|202179.3|202269.3|202179.3|202269.3|202179.3|202269.3|202179.3|1
1735256350000|2024-12-26 23:39:10|202274|202184|202274|202184|202274|202184|202274|202184|1
1735256370000|2024-12-26 23:39:30|202274.6|202184.6|202274.4|202184.4|202288.8|202198.8|202264.7|202174.7|7
1735256390000|2024-12-26 23:39:50|202270.2|202180.2|202248.8|202158.8|202270.2|202180.2|202248.8|202158.8|2
1735256400000|2024-12-26 23:40:00|202248.6|202158.6|202253.3|202163.3|202253.3|202163.3|202248.6|202158.6|2
1735256410000|2024-12-26 23:40:10|202254.1|202164.1|202254.1|202164.1|202254.1|202164.1|202254.1|202164.1|1
1735256420000|2024-12-26 23:40:20|202258.7|202168.7|202263.9|202173.9|202263.9|202173.9|202258.7|202168.7|2
1735256450000|2024-12-26 23:40:50|202260|202170|202260|202170|202260|202170|202260|202170|1
1735256460000|2024-12-26 23:41:00|202247.5|202157.5|202247.5|202157.5|202247.5|202157.5|202247.5|202157.5|1
1735256470000|2024-12-26 23:41:10|202248.5|202158.5|202264.9|202174.9|202264.9|202174.9|202248.5|202158.5|3
1735256480000|2024-12-26 23:41:20|202264.1|202174.1|202264.9|202174.9|202264.9|202174.9|202263.9|202173.9|4
1735256490000|2024-12-26 23:41:30|202266.3|202176.3|202265.1|202175.1|202266.3|202176.3|202265.1|202175.1|2
1735256500000|2024-12-26 23:41:40|202265.5|202175.5|202260.8|202170.8|202265.5|202175.5|202260.8|202170.8|3
1735256510000|2024-12-26 23:41:50|202264.8|202174.8|202264.8|202174.8|202264.8|202174.8|202264.8|202174.8|1
1735256540000|2024-12-26 23:42:20|202250.5|202160.5|202250.5|202160.5|202250.5|202160.5|202250.5|202160.5|1
1735256560000|2024-12-26 23:42:40|202261.8|202171.8|202261.8|202171.8|202261.8|202171.8|202261.8|202171.8|1
1735256600000|2024-12-26 23:43:20|202250.5|202160.5|202260.3|202170.3|202260.3|202170.3|202250.5|202160.5|2
1735256620000|2024-12-26 23:43:40|202264.4|202174.4|202264.4|202174.4|202264.4|202174.4|202264.4|202174.4|1
1735256630000|2024-12-26 23:43:50|202264.6|202174.6|202263.6|202173.6|202264.6|202174.6|202263.6|202173.6|2
1735256640000|2024-12-26 23:44:00|202259.5|202169.5|202259.5|202169.5|202259.5|202169.5|202259.5|202169.5|1
1735256650000|2024-12-26 23:44:10|202248.5|202158.5|202248.5|202158.5|202248.5|202158.5|202248.5|202158.5|1
1735256660000|2024-12-26 23:44:20|202259|202169|202259|202169|202259|202169|202259|202169|1
1735256670000|2024-12-26 23:44:30|202263.6|202173.6|202264|202174|202264.8|202174.8|202263.6|202173.6|3
1735256680000|2024-12-26 23:44:40|202259.8|202169.8|202263.7|202173.7|202263.7|202173.7|202259.6|202169.6|3
1735256690000|2024-12-26 23:44:50|202259.9|202169.9|202259.4|202169.4|202259.9|202169.9|202259.4|202169.4|2
1735256720000|2024-12-26 23:45:20|202249|202159|202249.5|202159.5|202249.5|202159.5|202249|202159|2
1735256740000|2024-12-26 23:45:40|202259.9|202169.9|202259.4|202169.4|202259.9|202169.9|202259.4|202169.4|3
1735256760000|2024-12-26 23:46:00|202259.6|202169.6|202259.6|202169.6|202259.6|202169.6|202259.6|202169.6|1
1735256770000|2024-12-26 23:46:10|202249|202159|202248.5|202158.5|202249|202159|202248.5|202158.5|2
1735256780000|2024-12-26 23:46:20|202259|202169|202259|202169|202259|202169|202259|202169|1
1735256790000|2024-12-26 23:46:30|202263.5|202173.5|202260.6|202170.6|202263.5|202173.5|202257|202167|3
1735256840000|2024-12-26 23:47:20|202247.5|202157.5|202247.5|202157.5|202247.5|202157.5|202247.5|202157.5|1
1735256850000|2024-12-26 23:47:30|202257.4|202167.4|202257.4|202167.4|202257.4|202167.4|202257.4|202167.4|1
1735256860000|2024-12-26 23:47:40|202257.9|202167.9|202262.1|202172.1|202263.3|202173.3|202257.9|202167.9|4
1735256890000|2024-12-26 23:48:10|202247|202157|202247|202157|202247|202157|202247|202157|1
1735256900000|2024-12-26 23:48:20|202256.7|202166.7|202258|202168|202259.7|202169.7|202256.7|202166.7|3
1735256910000|2024-12-26 23:48:30|202262.4|202172.4|202262.4|202172.4|202262.4|202172.4|202262.4|202172.4|1
1735256930000|2024-12-26 23:48:50|202257.9|202167.9|202257.9|202167.9|202257.9|202167.9|202257.9|202167.9|1
1735256950000|2024-12-26 23:49:10|202247|202157|202247|202157|202247|202157|202247|202157|1
1735256970000|2024-12-26 23:49:30|202258.6|202168.6|202257|202167|202258.6|202168.6|202252|202162|6
1735256980000|2024-12-26 23:49:40|202257.2|202167.2|202256.8|202166.8|202257.2|202167.2|202256.8|202166.8|3
1735256990000|2024-12-26 23:49:50|202256.4|202166.4|202257|202167|202257|202167|202256.4|202166.4|5
1735257000000|2024-12-26 23:50:00|202257.2|202167.2|202257.2|202167.2|202257.4|202167.4|202257|202167|4
1735257010000|2024-12-26 23:50:10|202254.7|202164.7|202254.3|202164.3|202254.7|202164.7|202254.3|202164.3|2
1735257020000|2024-12-26 23:50:20|202254.7|202164.7|202242|202152|202256.3|202166.3|202242|202152|4
1735257030000|2024-12-26 23:50:30|202241.3|202151.3|202241.9|202151.9|202241.9|202151.9|202241.3|202151.3|3
1735257050000|2024-12-26 23:50:50|202238.7|202148.7|202238.7|202148.7|202238.7|202148.7|202238.7|202148.7|1
1735257070000|2024-12-26 23:51:10|202235.5|202145.5|202235.5|202145.5|202235.5|202145.5|202235.5|202145.5|1
1735257080000|2024-12-26 23:51:20|202238.7|202148.7|202241.4|202151.4|202241.4|202151.4|202238.7|202148.7|2
1735257110000|2024-12-26 23:51:50|202240.5|202150.5|202235.5|202145.5|202240.5|202150.5|202235.5|202145.5|2
1735257130000|2024-12-26 23:52:10|202235|202145|202241.1|202151.1|202241.1|202151.1|202234.5|202144.5|5
1735257170000|2024-12-26 23:52:50|202235.5|202145.5|202235.5|202145.5|202235.5|202145.5|202235.5|202145.5|1
1735257190000|2024-12-26 23:53:10|202240.5|202150.5|202240.5|202150.5|202240.5|202150.5|202240.5|202150.5|1
1735257230000|2024-12-26 23:53:50|202234.1|202144.1|202241.7|202151.7|202241.7|202151.7|202234.1|202144.1|3
1735257270000|2024-12-26 23:54:30|202239|202149|202239|202149|202239|202149|202239|202149|1
1735257290000|2024-12-26 23:54:50|202240.8|202150.8|202240.8|202150.8|202240.8|202150.8|202240.8|202150.8|1
1735257300000|2024-12-26 23:55:00|202241.8|202151.8|202241.8|202151.8|202242.2|202152.2|202241.8|202151.8|3
1735257320000|2024-12-26 23:55:20|202239.2|202149.2|202239.2|202149.2|202239.2|202149.2|202239.2|202149.2|1
1735257340000|2024-12-26 23:55:40|202239|202149|202241.9|202151.9|202241.9|202151.9|202239|202149|3
1735257380000|2024-12-26 23:56:20|202236.5|202146.5|202236.5|202146.5|202236.5|202146.5|202236.5|202146.5|1
1735257390000|2024-12-26 23:56:30|202236|202146|202235.5|202145.5|202236|202146|202235.5|202145.5|2
1735257400000|2024-12-26 23:56:40|202241|202151|202241|202151|202241|202151|202241|202151|1
1735257430000|2024-12-26 23:57:10|202235.5|202145.5|202235.5|202145.5|202235.5|202145.5|202235.5|202145.5|1
1735257450000|2024-12-26 23:57:30|202238.7|202148.7|202241.8|202151.8|202241.8|202151.8|202238.7|202148.7|2
1735257490000|2024-12-26 23:58:10|202235.5|202145.5|202235.5|202145.5|202235.5|202145.5|202235.5|202145.5|1
1735257510000|2024-12-26 23:58:30|202241|202151|202241|202151|202241|202151|202241|202151|1
1735257540000|2024-12-26 23:59:00|202235.5|202145.5|202235.5|202145.5|202235.5|202145.5|202235.5|202145.5|1
1735257560000|2024-12-26 23:59:20|202241|202151|202241|202151|202241|202151|202241|202151|1
1735257570000|2024-12-26 23:59:30|202241.4|202151.4|202242.2|202152.2|202242.2|202152.2|202241.4|202151.4|2
1735257580000|2024-12-26 23:59:40|202246.8|202156.8|202256|202166|202256|202166|202246.8|202156.8|2
1735257590000|2024-12-26 23:59:50|202256.2|202166.2|202256.2|202166.2|202256.2|202166.2|202256.2|202166.2|1
1735257600000|2024-12-27 00:00:00|202257.6|202167.6|202256.2|202166.2|202257.6|202167.6|202256|202166|4
1735257610000|2024-12-27 00:00:10|202257.6|202167.6|202241.8|202151.8|202257.6|202167.6|202241.8|202151.8|9
1735257620000|2024-12-27 00:00:20|202241.4|202151.4|202241.4|202151.4|202241.4|202151.4|202241.4|202151.4|1
1735257650000|2024-12-27 00:00:50|202248.4|202158.4|202249.8|202159.8|202249.8|202159.8|202245.3|202155.3|3
1735257660000|2024-12-27 00:01:00|202249.4|202159.4|202257.6|202167.6|202257.6|202167.6|202249.3|202159.3|5
1735257670000|2024-12-27 00:01:10|202258|202168|202253|202163|202258|202168|202253|202163|7
1735257680000|2024-12-27 00:01:20|202257.3|202167.3|202265.8|202175.8|202267|202177|202257.3|202167.3|4
1735257700000|2024-12-27 00:01:40|202267|202177|202267|202177|202267|202177|202267|202177|1
1735257710000|2024-12-27 00:01:50|202268|202178|202272.6|202182.6|202272.6|202182.6|202268|202178|3
1735257730000|2024-12-27 00:02:10|202265.8|202175.8|202271|202181|202271.4|202181.4|202265.8|202175.8|4
1735257740000|2024-12-27 00:02:20|202276.8|202186.8|202276.8|202186.8|202276.8|202186.8|202276.8|202186.8|1
1735257750000|2024-12-27 00:02:30|202275.8|202185.8|202270.2|202180.2|202275.8|202185.8|202270.2|202180.2|2
1735257760000|2024-12-27 00:02:40|202277.5|202187.5|202284.9|202194.9|202287.6|202197.6|202277.5|202187.5|4
1735257770000|2024-12-27 00:02:50|202284.7|202194.7|202284.6|202194.6|202284.7|202194.7|202284.6|202194.6|2
1735257790000|2024-12-27 00:03:10|202289|202199|202289|202199|202289|202199|202289|202199|1
1735257810000|2024-12-27 00:03:30|202286|202196|202282.2|202192.2|202287.1|202197.1|202282.2|202192.2|4
1735257830000|2024-12-27 00:03:50|202282.4|202192.4|202282.4|202192.4|202282.4|202192.4|202282.4|202192.4|1
1735257840000|2024-12-27 00:04:00|202284.9|202194.9|202284.9|202194.9|202284.9|202194.9|202284.9|202194.9|1
1735257850000|2024-12-27 00:04:10|202289.7|202199.7|202289.7|202199.7|202289.7|202199.7|202289.7|202199.7|1
1735257860000|2024-12-27 00:04:20|202289.9|202199.9|202289.9|202199.9|202289.9|202199.9|202289.9|202199.9|1
1735257870000|2024-12-27 00:04:30|202286.3|202196.3|202286.3|202196.3|202286.3|202196.3|202286.3|202196.3|1
1735257880000|2024-12-27 00:04:40|202284.3|202194.3|202286.2|202196.2|202286.2|202196.2|202284.3|202194.3|2
1735257900000|2024-12-27 00:05:00|202289.7|202199.7|202289.7|202199.7|202289.7|202199.7|202289.7|202199.7|1
1735257920000|2024-12-27 00:05:20|202286|202196|202286.8|202196.8|202291.2|202201.2|202286|202196|3
1735257930000|2024-12-27 00:05:30|202286.4|202196.4|202287.2|202197.2|202287.2|202197.2|202286.4|202196.4|2
1735257940000|2024-12-27 00:05:40|202291.2|202201.2|202321.8|202231.8|202321.9|202231.9|202291.2|202201.2|8
1735257950000|2024-12-27 00:05:50|202321.6|202231.6|202320.4|202230.4|202321.6|202231.6|202315.7|202225.7|3
1735257960000|2024-12-27 00:06:00|202318|202228|202319.8|202229.8|202319.8|202229.8|202318|202228|2
1735257980000|2024-12-27 00:06:20|202316.3|202226.3|202316.7|202226.7|202316.7|202226.7|202316.3|202226.3|2
1735257990000|2024-12-27 00:06:30|202315|202225|202317.7|202227.7|202317.7|202227.7|202315|202225|2
1735258000000|2024-12-27 00:06:40|202317.5|202227.5|202317.5|202227.5|202317.5|202227.5|202317.5|202227.5|1
1735258020000|2024-12-27 00:07:00|202322.3|202232.3|202320.4|202230.4|202322.3|202232.3|202318.4|202228.4|4
1735258040000|2024-12-27 00:07:20|202319.1|202229.1|202318.3|202228.3|202319.3|202229.3|202318.3|202228.3|4
1735258050000|2024-12-27 00:07:30|202318.1|202228.1|202316.1|202226.1|202318.1|202228.1|202316.1|202226.1|4
1735258070000|2024-12-27 00:07:50|202314.7|202224.7|202314.7|202224.7|202314.7|202224.7|202314.7|202224.7|1
1735258080000|2024-12-27 00:08:00|202318.9|202228.9|202320.2|202230.2|202320.2|202230.2|202314.8|202224.8|5
1735258090000|2024-12-27 00:08:10|202321.2|202231.2|202321.2|202231.2|202321.2|202231.2|202321.2|202231.2|1
1735258100000|2024-12-27 00:08:20|202320.3|202230.3|202320.3|202230.3|202320.3|202230.3|202320.3|202230.3|1
1735258110000|2024-12-27 00:08:30|202317|202227|202320.3|202230.3|202320.3|202230.3|202317|202227|2
1735258120000|2024-12-27 00:08:40|202320|202230|202320.2|202230.2|202320.2|202230.2|202320|202230|2
1735258130000|2024-12-27 00:08:50|202318.9|202228.9|202318.9|202228.9|202318.9|202228.9|202318.9|202228.9|1
1735258150000|2024-12-27 00:09:10|202320.2|202230.2|202320.2|202230.2|202320.2|202230.2|202320.2|202230.2|1
1735258170000|2024-12-27 00:09:30|202316.5|202226.5|202319.7|202229.7|202320|202230|202316.5|202226.5|3
1735258190000|2024-12-27 00:09:50|202318.2|202228.2|202318.2|202228.2|202318.2|202228.2|202318.2|202228.2|1
1735258200000|2024-12-27 00:10:00|202318.9|202228.9|202318.5|202228.5|202318.9|202228.9|202318.2|202228.2|3
1735258210000|2024-12-27 00:10:10|202319.9|202229.9|202319.9|202229.9|202319.9|202229.9|202319.9|202229.9|1
1735258220000|2024-12-27 00:10:20|202318.1|202228.1|202318.1|202228.1|202318.1|202228.1|202318.1|202228.1|1
1735258230000|2024-12-27 00:10:30|202319.9|202229.9|202316.1|202226.1|202319.9|202229.9|202316.1|202226.1|2
1735258250000|2024-12-27 00:10:50|202313.5|202223.5|202313.5|202223.5|202313.5|202223.5|202313.5|202223.5|1
1735258260000|2024-12-27 00:11:00|202316.4|202226.4|202316.4|202226.4|202316.4|202226.4|202316.4|202226.4|1
1735258270000|2024-12-27 00:11:10|202313.4|202223.4|202316.4|202226.4|202316.4|202226.4|202313.4|202223.4|2
1735258290000|2024-12-27 00:11:30|202313.5|202223.5|202318.9|202228.9|202318.9|202228.9|202313.5|202223.5|2
1735258300000|2024-12-27 00:11:40|202318.5|202228.5|202318.5|202228.5|202318.5|202228.5|202318.5|202228.5|1
1735258310000|2024-12-27 00:11:50|202318.2|202228.2|202318.2|202228.2|202318.2|202228.2|202318.2|202228.2|1
1735258320000|2024-12-27 00:12:00|202319.6|202229.6|202331.5|202241.5|202332.2|202242.2|202319.6|202229.6|5
1735258340000|2024-12-27 00:12:20|202331.2|202241.2|202331.2|202241.2|202331.2|202241.2|202331.2|202241.2|1
1735258360000|2024-12-27 00:12:40|202327.6|202237.6|202327.6|202237.6|202327.6|202237.6|202327.6|202237.6|1
1735258370000|2024-12-27 00:12:50|202326.4|202236.4|202322.6|202232.6|202326.4|202236.4|202322.6|202232.6|9
1735258380000|2024-12-27 00:13:00|202322.1|202232.1|202327.6|202237.6|202327.6|202237.6|202322.1|202232.1|6
1735258390000|2024-12-27 00:13:10|202328.8|202238.8|202328.8|202238.8|202328.8|202238.8|202328.8|202238.8|1
1735258400000|2024-12-27 00:13:20|202327.2|202237.2|202326.5|202236.5|202328.8|202238.8|202326.5|202236.5|7
1735258410000|2024-12-27 00:13:30|202328.8|202238.8|202329.7|202239.7|202329.7|202239.7|202328.8|202238.8|2
1735258420000|2024-12-27 00:13:40|202330.7|202240.7|202330.7|202240.7|202330.7|202240.7|202330.7|202240.7|1
1735258440000|2024-12-27 00:14:00|202330.2|202240.2|202330.2|202240.2|202330.2|202240.2|202330.2|202240.2|1
1735258450000|2024-12-27 00:14:10|202331.9|202241.9|202330.5|202240.5|202331.9|202241.9|202330.5|202240.5|2
1735258470000|2024-12-27 00:14:30|202329.2|202239.2|202329.4|202239.4|202330.4|202240.4|202329.2|202239.2|3
1735258500000|2024-12-27 00:15:00|202330.8|202240.8|202330.2|202240.2|202330.8|202240.8|202330.2|202240.2|2
1735258510000|2024-12-27 00:15:10|202326.8|202236.8|202333.2|202243.2|202333.2|202243.2|202326.8|202236.8|6
1735258520000|2024-12-27 00:15:20|202331.9|202241.9|202328.9|202238.9|202331.9|202241.9|202328.9|202238.9|3
1735258530000|2024-12-27 00:15:30|202329.9|202239.9|202330.1|202240.1|202331.1|202241.1|202329.9|202239.9|3
1735258560000|2024-12-27 00:16:00|202332.2|202242.2|202332.2|202242.2|202332.2|202242.2|202332.2|202242.2|1
1735258580000|2024-12-27 00:16:20|202330.8|202240.8|202330.8|202240.8|202330.8|202240.8|202330.8|202240.8|1
1735258610000|2024-12-27 00:16:50|202332.2|202242.2|202332.2|202242.2|202332.2|202242.2|202332.2|202242.2|1
1735258620000|2024-12-27 00:17:00|202333.9|202243.9|202332.8|202242.8|202333.9|202243.9|202332.8|202242.8|2
1735258630000|2024-12-27 00:17:10|202331.3|202241.3|202331.3|202241.3|202331.3|202241.3|202331.3|202241.3|1
1735258660000|2024-12-27 00:17:40|202330.4|202240.4|202330.4|202240.4|202330.4|202240.4|202330.4|202240.4|1
1735258670000|2024-12-27 00:17:50|202335.5|202245.5|202334.4|202244.4|202335.5|202245.5|202334|202244|3
1735258680000|2024-12-27 00:18:00|202338.1|202248.1|202334|202244|202338.1|202248.1|202334|202244|2
1735258710000|2024-12-27 00:18:30|202334.5|202244.5|202334.5|202244.5|202334.5|202244.5|202334.5|202244.5|1
1735258730000|2024-12-27 00:18:50|202333.2|202243.2|202333.2|202243.2|202333.2|202243.2|202333.2|202243.2|1
1735258740000|2024-12-27 00:19:00|202333.4|202243.4|202333.4|202243.4|202333.4|202243.4|202333.4|202243.4|1
1735258750000|2024-12-27 00:19:10|202335.3|202245.3|202335.3|202245.3|202335.3|202245.3|202335.3|202245.3|1
1735258760000|2024-12-27 00:19:20|202340.9|202250.9|202335.4|202245.4|202340.9|202250.9|202335.4|202245.4|3
1735258790000|2024-12-27 00:19:50|202332.4|202242.4|202331|202241|202332.4|202242.4|202331|202241|2
1735258800000|2024-12-27 00:20:00|202329.9|202239.9|202329.9|202239.9|202329.9|202239.9|202329.9|202239.9|1
1735258820000|2024-12-27 00:20:20|202330.5|202240.5|202330.9|202240.9|202331.9|202241.9|202330.5|202240.5|3
1735258830000|2024-12-27 00:20:30|202334.5|202244.5|202330.4|202240.4|202334.5|202244.5|202330.4|202240.4|2
1735258840000|2024-12-27 00:20:40|202334.4|202244.4|202330.7|202240.7|202334.6|202244.6|202330.7|202240.7|3
1735258860000|2024-12-27 00:21:00|202333.3|202243.3|202332.3|202242.3|202333.3|202243.3|202332.3|202242.3|2
1735258870000|2024-12-27 00:21:10|202330.9|202240.9|202330.8|202240.8|202330.9|202240.9|202329.9|202239.9|4
1735258900000|2024-12-27 00:21:40|202329.3|202239.3|202329.3|202239.3|202329.3|202239.3|202329.3|202239.3|1
1735258910000|2024-12-27 00:21:50|202330.2|202240.2|202330.2|202240.2|202330.2|202240.2|202330.2|202240.2|1
1735258940000|2024-12-27 00:22:20|202333.5|202243.5|202330.8|202240.8|202333.5|202243.5|202330.8|202240.8|2
1735258950000|2024-12-27 00:22:30|202329.4|202239.4|202329.4|202239.4|202329.4|202239.4|202329.4|202239.4|1
1735258980000|2024-12-27 00:23:00|202330.3|202240.3|202330.3|202240.3|202330.3|202240.3|202330.3|202240.3|1
1735258990000|2024-12-27 00:23:10|202333.5|202243.5|202333.5|202243.5|202333.5|202243.5|202333.5|202243.5|1
1735259000000|2024-12-27 00:23:20|202330.8|202240.8|202330.8|202240.8|202330.8|202240.8|202330.8|202240.8|1
1735259010000|2024-12-27 00:23:30|202329.5|202239.5|202329.5|202239.5|202329.5|202239.5|202329.5|202239.5|1
1735259040000|2024-12-27 00:24:00|202330.5|202240.5|202333.5|202243.5|202333.5|202243.5|202330.5|202240.5|2
1735259060000|2024-12-27 00:24:20|202330.5|202240.5|202330.5|202240.5|202330.5|202240.5|202330.5|202240.5|1
1735259070000|2024-12-27 00:24:30|202329.5|202239.5|202329.5|202239.5|202329.5|202239.5|202329.5|202239.5|1
1735259090000|2024-12-27 00:24:50|202330.8|202240.8|202333.4|202243.4|202333.4|202243.4|202330.8|202240.8|2
1735259100000|2024-12-27 00:25:00|202329.5|202239.5|202329.5|202239.5|202329.5|202239.5|202329.5|202239.5|1
1735259130000|2024-12-27 00:25:30|202333.5|202243.5|202330.8|202240.8|202333.5|202243.5|202330.8|202240.8|2
1735259150000|2024-12-27 00:25:50|202329.5|202239.5|202329.5|202239.5|202329.5|202239.5|202329.5|202239.5|1
1735259160000|2024-12-27 00:26:00|202330.3|202240.3|202330.1|202240.1|202330.3|202240.3|202330.1|202240.1|2
1735259170000|2024-12-27 00:26:10|202330.3|202240.3|202330.3|202240.3|202330.3|202240.3|202330.3|202240.3|1
1735259190000|2024-12-27 00:26:30|202332.2|202242.2|202332.2|202242.2|202332.2|202242.2|202332.2|202242.2|1
1735259200000|2024-12-27 00:26:40|202331.5|202241.5|202331.5|202241.5|202331.5|202241.5|202331.5|202241.5|1
1735259210000|2024-12-27 00:26:50|202330|202240|202330|202240|202330|202240|202330|202240|1
1735259230000|2024-12-27 00:27:10|202331.1|202241.1|202331.1|202241.1|202331.1|202241.1|202331.1|202241.1|1
1735259240000|2024-12-27 00:27:20|202334.5|202244.5|202331.5|202241.5|202334.5|202244.5|202331.5|202241.5|2
1735259250000|2024-12-27 00:27:30|202331.9|202241.9|202331.9|202241.9|202331.9|202241.9|202331.9|202241.9|1
1735259260000|2024-12-27 00:27:40|202330.2|202240.2|202330.2|202240.2|202330.2|202240.2|202330.2|202240.2|1
1735259270000|2024-12-27 00:27:50|202329.8|202239.8|202329.6|202239.6|202330.2|202240.2|202329.6|202239.6|3
1735259280000|2024-12-27 00:28:00|202329.8|202239.8|202329.8|202239.8|202329.8|202239.8|202329.8|202239.8|1
1735259300000|2024-12-27 00:28:20|202331.2|202241.2|202315|202225|202334|202244|202286.2|202196.2|8
1735259310000|2024-12-27 00:28:30|202308.5|202218.5|202307.6|202217.6|202348.3|202238.4|202296.8|202172.7|26
1735259320000|2024-12-27 00:28:40|202311|202221|202323.6|202233.6|202340.9|202240.3|202300.1|202178.9|15
1735259330000|2024-12-27 00:28:50|202323.7|202233.7|202374.3|202213.8|202385.3|202236.4|202323.6|202183.6|15
1735259340000|2024-12-27 00:29:00|202369.3|202184.1|202355.8|202136.8|202373.6|202202.9|202353.5|202133.2|27
1735259350000|2024-12-27 00:29:10|202355|202137.5|202365.2|202130.8|202366.4|202203.3|202347.3|202129.6|18
1735259360000|2024-12-27 00:29:20|202363.9|202132.1|202332.8|202174.2|202363.9|202200.9|202328.3|202127.9|17
1735259370000|2024-12-27 00:29:30|202332.5|202174.7|202298.2|202208.2|202332.5|202212.3|202298.2|202174.7|8
1735259380000|2024-12-27 00:29:40|202298.1|202208.1|202298.3|202208.3|202298.4|202208.4|202298.1|202208.1|7
1735259390000|2024-12-27 00:29:50|202298.2|202208.2|202296.5|202206.5|202301.5|202211.5|202295.9|202205.9|7
1735259400000|2024-12-27 00:30:00|202296.7|202206.7|202296.7|202206.7|202296.7|202206.7|202296.7|202206.7|1
1735259410000|2024-12-27 00:30:10|202296.5|202206.5|202296.7|202206.7|202296.7|202206.7|202296.5|202206.5|2
1735259420000|2024-12-27 00:30:20|202294.7|202204.7|202294.7|202204.7|202294.7|202204.7|202294.7|202204.7|1
1735259430000|2024-12-27 00:30:30|202293.4|202203.4|202293.4|202203.4|202293.4|202203.4|202293.4|202203.4|1
1735259440000|2024-12-27 00:30:40|202294.7|202204.7|202292|202202|202294.7|202204.7|202292|202202|4
1735259450000|2024-12-27 00:30:50|202295|202205|202295|202205|202295|202205|202295|202205|1
1735259460000|2024-12-27 00:31:00|202295.2|202205.2|202295.2|202205.2|202295.2|202205.2|202295.2|202205.2|1
1735259480000|2024-12-27 00:31:20|202288.5|202198.5|202292.3|202202.3|202292.3|202202.3|202288.5|202198.5|2
1735259500000|2024-12-27 00:31:40|202293.4|202203.4|202292.5|202202.5|202293.4|202203.4|202292.5|202202.5|3
1735259520000|2024-12-27 00:32:00|202293.3|202203.3|202292.9|202202.9|202293.3|202203.3|202292.9|202202.9|2
1735259530000|2024-12-27 00:32:10|202291.9|202201.9|202291.3|202201.3|202291.9|202201.9|202291.3|202201.3|2
1735259540000|2024-12-27 00:32:20|202293|202203|202293|202203|202293|202203|202293|202203|1
1735259550000|2024-12-27 00:32:30|202291.3|202201.3|202291.3|202201.3|202291.3|202201.3|202291.3|202201.3|1
1735259560000|2024-12-27 00:32:40|202293.6|202203.6|202294.4|202204.4|202296|202206|202293.6|202203.6|5
1735259570000|2024-12-27 00:32:50|202293.6|202203.6|202293.6|202203.6|202293.6|202203.6|202293.6|202203.6|1
1735259590000|2024-12-27 00:33:10|202291.4|202201.4|202291.4|202201.4|202291.4|202201.4|202291.4|202201.4|1
1735259600000|2024-12-27 00:33:20|202287|202197|202293|202203|202293|202203|202287|202197|3
1735259610000|2024-12-27 00:33:30|202294.4|202204.4|202295.2|202205.2|202295.2|202205.2|202294.4|202204.4|2
1735259630000|2024-12-27 00:33:50|202295|202205|202294.2|202204.2|202295|202205|202294|202204|3
1735259640000|2024-12-27 00:34:00|202295.2|202205.2|202294|202204|202295.2|202205.2|202294|202204|2
1735259660000|2024-12-27 00:34:20|202292.7|202202.7|202294|202204|202294|202204|202292.7|202202.7|2
1735259670000|2024-12-27 00:34:30|202295.7|202205.7|202295.7|202205.7|202295.7|202205.7|202295.7|202205.7|1
1735259680000|2024-12-27 00:34:40|202297.9|202207.9|202296.5|202206.5|202297.9|202207.9|202296.5|202206.5|2
1735259700000|2024-12-27 00:35:00|202295.4|202205.4|202296.7|202206.7|202298|202208|202295.4|202205.4|3
1735259720000|2024-12-27 00:35:20|202296.4|202206.4|202297|202207|202297|202207|202296.4|202206.4|2
1735259740000|2024-12-27 00:35:40|202296.2|202206.2|202296.2|202206.2|202296.2|202206.2|202296.2|202206.2|1
1735259760000|2024-12-27 00:36:00|202294.5|202204.5|202297.5|202207.5|202297.5|202207.5|202294.5|202204.5|2
1735259780000|2024-12-27 00:36:20|202297.9|202207.9|202297.9|202207.9|202297.9|202207.9|202297.9|202207.9|1
1735259800000|2024-12-27 00:36:40|202297.3|202207.3|202297|202207|202297.3|202207.3|202297|202207|3
1735259820000|2024-12-27 00:37:00|202296|202206|202296|202206|202296|202206|202296|202206|1
1735259830000|2024-12-27 00:37:10|202295.5|202205.5|202295.5|202205.5|202295.5|202205.5|202295.5|202205.5|1
1735259840000|2024-12-27 00:37:20|202294.4|202204.4|202276.1|202186.1|202294.4|202204.4|202276.1|202186.1|2
1735259850000|2024-12-27 00:37:30|202275.7|202185.7|202275.7|202185.7|202275.7|202185.7|202275.7|202185.7|1
1735259860000|2024-12-27 00:37:40|202276.1|202186.1|202276.3|202186.3|202276.3|202186.3|202276.1|202186.1|2
1735259870000|2024-12-27 00:37:50|202275.3|202185.3|202275.3|202185.3|202275.3|202185.3|202275.3|202185.3|1
1735259890000|2024-12-27 00:38:10|202277.2|202187.2|202277.2|202187.2|202277.2|202187.2|202277.2|202187.2|1
1735259920000|2024-12-27 00:38:40|202275.3|202185.3|202275.3|202185.3|202275.3|202185.3|202275.3|202185.3|1
1735259940000|2024-12-27 00:39:00|202275|202185|202270.3|202180.3|202275|202185|202270.3|202180.3|4
1735259950000|2024-12-27 00:39:10|202274.8|202184.8|202274.8|202184.8|202274.8|202184.8|202274.8|202184.8|1
1735259980000|2024-12-27 00:39:40|202270.3|202180.3|202270.3|202180.3|202270.3|202180.3|202270.3|202180.3|1
1735260000000|2024-12-27 00:40:00|202270.7|202180.7|202275|202185|202275|202185|202270.3|202180.3|3
1735260020000|2024-12-27 00:40:20|202275.4|202185.4|202275.4|202185.4|202275.8|202185.8|202275.4|202185.4|3
1735260040000|2024-12-27 00:40:40|202271|202181|202272.4|202182.4|202272.4|202182.4|202271|202181|2
1735260050000|2024-12-27 00:40:50|202271|202181|202271|202181|202271|202181|202271|202181|1
1735260060000|2024-12-27 00:41:00|202274.4|202184.4|202274.4|202184.4|202274.4|202184.4|202274.4|202184.4|1
1735260080000|2024-12-27 00:41:20|202273.1|202183.1|202274.4|202184.4|202274.4|202184.4|202273.1|202183.1|2
1735260090000|2024-12-27 00:41:30|202271|202181|202272|202182|202272|202182|202271|202181|3
1735260100000|2024-12-27 00:41:40|202271|202181|202271|202181|202271|202181|202271|202181|1
1735260110000|2024-12-27 00:41:50|202274.6|202184.6|202274.6|202184.6|202274.6|202184.6|202274.6|202184.6|1
1735260120000|2024-12-27 00:42:00|202274.8|202184.8|202274.8|202184.8|202274.8|202184.8|202274.8|202184.8|1
1735260150000|2024-12-27 00:42:30|202267|202177|202271.4|202181.4|202271.4|202181.4|202267|202177|2
1735260160000|2024-12-27 00:42:40|202271.7|202181.7|202271.4|202181.4|202271.7|202181.7|202271.4|202181.4|2
1735260170000|2024-12-27 00:42:50|202275.3|202185.3|202277.9|202187.9|202277.9|202187.9|202275.3|202185.3|3
1735260200000|2024-12-27 00:43:20|202275.7|202185.7|202276|202186|202276|202186|202275.7|202185.7|2
1735260220000|2024-12-27 00:43:40|202278.2|202188.2|202278.2|202188.2|202278.2|202188.2|202278.2|202188.2|1
1735260230000|2024-12-27 00:43:50|202277.8|202187.8|202277.8|202187.8|202277.8|202187.8|202277.8|202187.8|1
1735260240000|2024-12-27 00:44:00|202272.8|202182.8|202276.2|202186.2|202276.6|202186.6|202272.8|202182.8|3
1735260260000|2024-12-27 00:44:20|202271.2|202181.2|202274.4|202184.4|202274.4|202184.4|202271.2|202181.2|2
1735260300000|2024-12-27 00:45:00|202270.7|202180.7|202270.7|202180.7|202270.7|202180.7|202270.7|202180.7|1
1735260320000|2024-12-27 00:45:20|202274.4|202184.4|202274.4|202184.4|202274.4|202184.4|202274.4|202184.4|1
1735260330000|2024-12-27 00:45:30|202274.2|202184.2|202274.2|202184.2|202274.2|202184.2|202274.2|202184.2|1
1735260350000|2024-12-27 00:45:50|202269.8|202179.8|202274.1|202184.1|202274.1|202184.1|202269.8|202179.8|3
1735260380000|2024-12-27 00:46:20|202270.7|202180.7|202269.1|202179.1|202270.7|202180.7|202269.1|202179.1|2
1735260390000|2024-12-27 00:46:30|202265.5|202175.5|202275|202185|202275|202185|202265.5|202175.5|4
1735260400000|2024-12-27 00:46:40|202275.2|202185.2|202275.6|202185.6|202275.6|202185.6|202275.2|202185.2|2
1735260410000|2024-12-27 00:46:50|202275.8|202185.8|202276.2|202186.2|202276.2|202186.2|202275.8|202185.8|2
1735260430000|2024-12-27 00:47:10|202275.7|202185.7|202275.7|202185.7|202275.7|202185.7|202275.7|202185.7|1
1735260440000|2024-12-27 00:47:20|202277.4|202187.4|202269.9|202179.9|202277.4|202187.4|202269.9|202179.9|2
1735260450000|2024-12-27 00:47:30|202273.8|202183.8|202273.8|202183.8|202273.8|202183.8|202273.8|202183.8|1
1735260490000|2024-12-27 00:48:10|202265.5|202175.5|202265.5|202175.5|202265.5|202175.5|202265.5|202175.5|1
1735260500000|2024-12-27 00:48:20|202267.7|202177.7|202272.6|202182.6|202272.6|202182.6|202266.2|202176.2|4
1735260530000|2024-12-27 00:48:50|202267.9|202177.9|202256.2|202166.2|202267.9|202177.9|202252.8|202162.8|9
1735260540000|2024-12-27 00:49:00|202258.6|202168.6|202256.8|202166.8|202258.6|202168.6|202256.2|202166.2|4
1735260550000|2024-12-27 00:49:10|202257.8|202167.8|202254.3|202164.3|202258.7|202168.7|202252.9|202162.9|9
1735260560000|2024-12-27 00:49:20|202254.1|202164.1|202254.1|202164.1|202254.1|202164.1|202254.1|202164.1|1
1735260580000|2024-12-27 00:49:40|202256.5|202166.5|202256.7|202166.7|202256.7|202166.7|202254.9|202164.9|4
1735260610000|2024-12-27 00:50:10|202258.1|202168.1|202256.8|202166.8|202258.1|202168.1|202256.8|202166.8|4
1735260620000|2024-12-27 00:50:20|202259.5|202169.5|202261.8|202171.8|202261.8|202171.8|202257.3|202167.3|4
1735260650000|2024-12-27 00:50:50|202259.3|202169.3|202257.3|202167.3|202259.3|202169.3|202256.5|202166.5|3
1735260660000|2024-12-27 00:51:00|202256.5|202166.5|202257.3|202167.3|202257.3|202167.3|202256.5|202166.5|2
1735260680000|2024-12-27 00:51:20|202256.5|202166.5|202256.7|202166.7|202256.7|202166.7|202256.5|202166.5|2
1735260690000|2024-12-27 00:51:30|202256|202166|202256|202166|202256|202166|202256|202166|1
1735260700000|2024-12-27 00:51:40|202256.7|202166.7|202256.6|202166.6|202256.7|202166.7|202256|202166|4
1735260710000|2024-12-27 00:51:50|202257.4|202167.4|202257.4|202167.4|202257.4|202167.4|202257.4|202167.4|1
1735260730000|2024-12-27 00:52:10|202256.6|202166.6|202257.4|202167.4|202257.4|202167.4|202256.6|202166.6|2
1735260740000|2024-12-27 00:52:20|202258|202168|202258|202168|202258|202168|202258|202168|1
1735260750000|2024-12-27 00:52:30|202256.7|202166.7|202258|202168|202258|202168|202256.7|202166.7|2
1735260760000|2024-12-27 00:52:40|202262.1|202172.1|202272|202182|202272.2|202182.2|202262.1|202172.1|9
1735260770000|2024-12-27 00:52:50|202268|202178|202266.2|202176.2|202268|202178|202266.2|202176.2|2
1735260780000|2024-12-27 00:53:00|202270.1|202180.1|202269.1|202179.1|202270.1|202180.1|202264.6|202174.6|4
1735260790000|2024-12-27 00:53:10|202269.9|202179.9|202269.1|202179.1|202269.9|202179.9|202269.1|202179.1|2
1735260810000|2024-12-27 00:53:30|202265.7|202175.7|202265.7|202175.7|202265.7|202175.7|202265.7|202175.7|1
1735260830000|2024-12-27 00:53:50|202265.9|202175.9|202269.3|202179.3|202269.3|202179.3|202265.3|202175.3|3
1735260840000|2024-12-27 00:54:00|202269.1|202179.1|202269.1|202179.1|202269.1|202179.1|202269.1|202179.1|1
1735260850000|2024-12-27 00:54:10|202269.3|202179.3|202269.3|202179.3|202269.3|202179.3|202269.3|202179.3|1
1735260860000|2024-12-27 00:54:20|202256.4|202166.4|202260|202170|202260|202170|202256.4|202166.4|2
1735260870000|2024-12-27 00:54:30|202260.1|202170.1|202260.1|202170.1|202260.1|202170.1|202260.1|202170.1|1
1735260880000|2024-12-27 00:54:40|202259.4|202169.4|202259.4|202169.4|202259.4|202169.4|202259.4|202169.4|1
1735260900000|2024-12-27 00:55:00|202259.3|202169.3|202278.2|202188.2|202282.4|202192.4|202253.2|202163.2|11
1735260910000|2024-12-27 00:55:10|202279.4|202189.4|202279.4|202189.4|202279.6|202189.6|202279.4|202189.4|3
1735260920000|2024-12-27 00:55:20|202278.6|202188.6|202278.4|202188.4|202278.6|202188.6|202278.4|202188.4|4
1735260930000|2024-12-27 00:55:30|202278|202188|202277.6|202187.6|202278|202188|202277.4|202187.4|3
1735260940000|2024-12-27 00:55:40|202276|202186|202276|202186|202276|202186|202276|202186|1
1735260950000|2024-12-27 00:55:50|202275.7|202185.7|202275.7|202185.7|202275.7|202185.7|202275.7|202185.7|1
1735260960000|2024-12-27 00:56:00|202277.5|202187.5|202277.5|202187.5|202277.5|202187.5|202277.5|202187.5|1
1735260970000|2024-12-27 00:56:10|202277.3|202187.3|202277.5|202187.5|202277.5|202187.5|202277.3|202187.3|2
1735260990000|2024-12-27 00:56:30|202275.7|202185.7|202275.7|202185.7|202275.7|202185.7|202275.7|202185.7|1
1735261010000|2024-12-27 00:56:50|202278|202188|202278|202188|202278|202188|202278|202188|1
1735261050000|2024-12-27 00:57:30|202275.7|202185.7|202275.7|202185.7|202275.7|202185.7|202275.7|202185.7|1
1735261070000|2024-12-27 00:57:50|202277.3|202187.3|202277.3|202187.3|202277.3|202187.3|202277.3|202187.3|1
1735261080000|2024-12-27 00:58:00|202276.6|202186.6|202276.6|202186.6|202276.6|202186.6|202276.6|202186.6|1
1735261100000|2024-12-27 00:58:20|202277.3|202187.3|202277.3|202187.3|202277.3|202187.3|202277.3|202187.3|1
1735261110000|2024-12-27 00:58:30|202275.7|202185.7|202275.7|202185.7|202275.7|202185.7|202275.7|202185.7|1
1735261120000|2024-12-27 00:58:40|202277.9|202187.9|202277.9|202187.9|202277.9|202187.9|202277.9|202187.9|1
1735261150000|2024-12-27 00:59:10|202277.4|202187.4|202277.4|202187.4|202277.4|202187.4|202277.4|202187.4|1
1735261170000|2024-12-27 00:59:30|202273.5|202183.5|202273.5|202183.5|202273.5|202183.5|202273.5|202183.5|1
1735261180000|2024-12-27 00:59:40|202273|202183|202276.2|202186.2|202276.2|202186.2|202271|202181|4
1735261190000|2024-12-27 00:59:50|202276.6|202186.6|202276.6|202186.6|202276.6|202186.6|202276.6|202186.6|1
1735261200000|2024-12-27 01:00:00|202274.3|202184.3|202274.3|202184.3|202274.3|202184.3|202274|202184|4
1735261220000|2024-12-27 01:00:20|202272.3|202182.3|202275.8|202185.8|202275.8|202185.8|202272.3|202182.3|4
1735261230000|2024-12-27 01:00:30|202275.3|202185.3|202275.4|202185.4|202275.4|202185.4|202274.3|202184.3|3
1735261240000|2024-12-27 01:00:40|202274.7|202184.7|202271.9|202181.9|202274.7|202184.7|202268.4|202178.4|3
1735261250000|2024-12-27 01:00:50|202272|202182|202272|202182|202272|202182|202272|202182|1
1735261260000|2024-12-27 01:01:00|202271.3|202181.3|202268.7|202178.7|202271.3|202181.3|202268.7|202178.7|3
1735261300000|2024-12-27 01:01:40|202267.3|202177.3|202267.5|202177.5|202267.5|202177.5|202266.5|202176.5|3
1735261310000|2024-12-27 01:01:50|202266.5|202176.5|202267.5|202177.5|202267.5|202177.5|202266.5|202176.5|2
1735261320000|2024-12-27 01:02:00|202269.5|202179.5|202269|202179|202275|202185|202269|202179|4
1735261330000|2024-12-27 01:02:10|202266.8|202176.8|202261.8|202171.8|202266.8|202176.8|202249.8|202159.8|7
1735261340000|2024-12-27 01:02:20|202261.6|202171.6|202261.7|202171.7|202261.7|202171.7|202261.6|202171.6|2
1735261350000|2024-12-27 01:02:30|202261.2|202171.2|202261.2|202171.2|202261.2|202171.2|202261.2|202171.2|1
1735261360000|2024-12-27 01:02:40|202261.4|202171.4|202250.8|202160.8|202262.1|202172.1|202250.8|202160.8|6
1735261370000|2024-12-27 01:02:50|202252|202162|202257.3|202167.3|202257.3|202167.3|202252|202162|2
1735261380000|2024-12-27 01:03:00|202260.3|202170.3|202261.3|202171.3|202261.3|202171.3|202260.3|202170.3|2
1735261390000|2024-12-27 01:03:10|202257.2|202167.2|202260.5|202170.5|202260.5|202170.5|202253.2|202163.2|4
1735261400000|2024-12-27 01:03:20|202261.4|202171.4|202261.4|202171.4|202261.4|202171.4|202261.4|202171.4|1
1735261410000|2024-12-27 01:03:30|202261.5|202171.5|202261.7|202171.7|202261.7|202171.7|202261.5|202171.5|2
1735261420000|2024-12-27 01:03:40|202261.8|202171.8|202261.8|202171.8|202261.8|202171.8|202261.8|202171.8|1
1735261440000|2024-12-27 01:04:00|202261.5|202171.5|202261.5|202171.5|202261.5|202171.5|202261.5|202171.5|1
1735261450000|2024-12-27 01:04:10|202263|202173|202263|202173|202263|202173|202263|202173|1
1735261480000|2024-12-27 01:04:40|202261.5|202171.5|202261.5|202171.5|202261.5|202171.5|202261.5|202171.5|1
1735261500000|2024-12-27 01:05:00|202262.2|202172.2|202262.2|202172.2|202262.2|202172.2|202262.2|202172.2|1
1735261510000|2024-12-27 01:05:10|202264.8|202174.8|202295.8|202205.8|202296.4|202206.4|202264.8|202174.8|11
1735261520000|2024-12-27 01:05:20|202295.7|202205.7|202295.9|202205.9|202295.9|202205.9|202295.7|202205.7|2
1735261530000|2024-12-27 01:05:30|202295.7|202205.7|202295.9|202205.9|202295.9|202205.9|202295.7|202205.7|2
1735261550000|2024-12-27 01:05:50|202295.8|202205.8|202295.8|202205.8|202295.8|202205.8|202295.8|202205.8|1
1735261570000|2024-12-27 01:06:10|202295.9|202205.9|202294.4|202204.4|202295.9|202205.9|202294.4|202204.4|3
1735261580000|2024-12-27 01:06:20|202294.5|202204.5|202295.1|202205.1|202295.1|202205.1|202294.5|202204.5|3
1735261590000|2024-12-27 01:06:30|202294.7|202204.7|202295.7|202205.7|202295.7|202205.7|202294.4|202204.4|4
1735261600000|2024-12-27 01:06:40|202295.5|202205.5|202292.8|202202.8|202295.5|202205.5|202292.8|202202.8|3
1735261610000|2024-12-27 01:06:50|202295.4|202205.4|202286.7|202196.7|202296.9|202206.9|202286.7|202196.7|5
1735261620000|2024-12-27 01:07:00|202289.1|202199.1|202287.9|202197.9|202296.4|202206.4|202286.1|202196.1|8
1735261630000|2024-12-27 01:07:10|202289.5|202199.5|202288.3|202198.3|202289.7|202199.7|202287.5|202197.5|4
1735261640000|2024-12-27 01:07:20|202291.2|202201.2|202297.1|202207.1|202297.1|202207.1|202291.2|202201.2|2
1735261650000|2024-12-27 01:07:30|202292.2|202202.2|202292.2|202202.2|202292.2|202202.2|202292.2|202202.2|1
1735261660000|2024-12-27 01:07:40|202289.4|202199.4|202288|202198|202289.4|202199.4|202288|202198|2
1735261670000|2024-12-27 01:07:50|202285.2|202195.2|202287.7|202197.7|202287.7|202197.7|202285.2|202195.2|7
1735261680000|2024-12-27 01:08:00|202286|202196|202286.4|202196.4|202286.4|202196.4|202286|202196|2
1735261690000|2024-12-27 01:08:10|202286.6|202196.6|202287.4|202197.4|202287.4|202197.4|202286.6|202196.6|2
1735261700000|2024-12-27 01:08:20|202286.5|202196.5|202286.5|202196.5|202286.5|202196.5|202286.5|202196.5|1
1735261710000|2024-12-27 01:08:30|202284.3|202194.3|202269|202179|202284.3|202194.3|202269|202179|2
1735261720000|2024-12-27 01:08:40|202269.2|202179.2|202269|202179|202269.2|202179.2|202269|202179|2
1735261730000|2024-12-27 01:08:50|202266|202176|202268.2|202178.2|202268.2|202178.2|202266|202176|2
1735261740000|2024-12-27 01:09:00|202270.5|202180.5|202274.5|202184.5|202274.5|202184.5|202270.5|202180.5|2
1735261750000|2024-12-27 01:09:10|202275.5|202185.5|202274.9|202184.9|202275.5|202185.5|202274.9|202184.9|2
1735261760000|2024-12-27 01:09:20|202275|202185|202275|202185|202275|202185|202275|202185|1
1735261770000|2024-12-27 01:09:30|202272.6|202182.6|202266|202176|202272.6|202182.6|202266|202176|3
1735261780000|2024-12-27 01:09:40|202268.1|202178.1|202270.7|202180.7|202270.7|202180.7|202268.1|202178.1|2
1735261790000|2024-12-27 01:09:50|202269.4|202179.4|202269.4|202179.4|202269.4|202179.4|202269.4|202179.4|1
1735261800000|2024-12-27 01:10:00|202269.6|202179.6|202269.6|202179.6|202269.6|202179.6|202269.6|202179.6|1
1735261830000|2024-12-27 01:10:30|202265|202175|202265|202175|202265|202175|202265|202175|1
1735261840000|2024-12-27 01:10:40|202265.5|202175.5|202265.5|202175.5|202265.5|202175.5|202265.5|202175.5|1
1735261850000|2024-12-27 01:10:50|202269.6|202179.6|202269.6|202179.6|202269.6|202179.6|202269.6|202179.6|1
1735261860000|2024-12-27 01:11:00|202269.8|202179.8|202269.8|202179.8|202269.8|202179.8|202269.8|202179.8|1
1735261870000|2024-12-27 01:11:10|202266.8|202176.8|202258.2|202168.2|202266.8|202176.8|202257.8|202167.8|3
1735261900000|2024-12-27 01:11:40|202257|202167|202257|202167|202257|202167|202257|202167|1
1735261920000|2024-12-27 01:12:00|202254.5|202164.5|202259.8|202169.8|202260.1|202170.1|202254.5|202164.5|3
1735261940000|2024-12-27 01:12:20|202260.2|202170.2|202261.6|202171.6|202261.6|202171.6|202260.2|202170.2|2
1735261960000|2024-12-27 01:12:40|202259.3|202169.3|202260.3|202170.3|202260.3|202170.3|202257.8|202167.8|4
1735261970000|2024-12-27 01:12:50|202258.5|202168.5|202258.5|202168.5|202258.5|202168.5|202258.5|202168.5|1
1735261980000|2024-12-27 01:13:00|202258.8|202168.8|202261.5|202171.5|202261.5|202171.5|202258.8|202168.8|2
1735262000000|2024-12-27 01:13:20|202264.3|202174.3|202294.4|202204.4|202294.6|202204.6|202264.3|202174.3|8
1735262010000|2024-12-27 01:13:30|202294.6|202204.6|202291.8|202201.8|202294.6|202204.6|202291.8|202201.8|4
1735262020000|2024-12-27 01:13:40|202292.4|202202.4|202293|202203|202293|202203|202292.4|202202.4|2
1735262030000|2024-12-27 01:13:50|202294|202204|202296.8|202206.8|202296.8|202206.8|202294|202204|3
1735262050000|2024-12-27 01:14:10|202297.2|202207.2|202297.2|202207.2|202297.2|202207.2|202297.2|202207.2|1
1735262060000|2024-12-27 01:14:20|202274.6|202184.6|202275.4|202185.4|202275.4|202185.4|202274.6|202184.6|2
1735262070000|2024-12-27 01:14:30|202275.6|202185.6|202275.6|202185.6|202275.6|202185.6|202275.6|202185.6|1
1735262080000|2024-12-27 01:14:40|202275.4|202185.4|202275.4|202185.4|202275.4|202185.4|202275.4|202185.4|1
1735262090000|2024-12-27 01:14:50|202274.3|202184.3|202274.3|202184.3|202274.3|202184.3|202274.3|202184.3|1
1735262100000|2024-12-27 01:15:00|202275.5|202185.5|202274.3|202184.3|202275.5|202185.5|202274.3|202184.3|2
1735262110000|2024-12-27 01:15:10|202276.3|202186.3|202276.3|202186.3|202276.3|202186.3|202276.3|202186.3|1
1735262150000|2024-12-27 01:15:50|202274.3|202184.3|202274.3|202184.3|202274.3|202184.3|202274.3|202184.3|1
1735262160000|2024-12-27 01:16:00|202274.5|202184.5|202274.5|202184.5|202274.5|202184.5|202274.5|202184.5|1
1735262170000|2024-12-27 01:16:10|202278.1|202188.1|202278.1|202188.1|202278.1|202188.1|202278.1|202188.1|1
1735262190000|2024-12-27 01:16:30|202278.8|202188.8|202278.8|202188.8|202278.8|202188.8|202278.8|202188.8|1
1735262200000|2024-12-27 01:16:40|202276.5|202186.5|202276.5|202186.5|202276.5|202186.5|202276.5|202186.5|1
1735262210000|2024-12-27 01:16:50|202277.5|202187.5|202278.5|202188.5|202278.5|202188.5|202277.5|202187.5|2
1735262220000|2024-12-27 01:17:00|202279.5|202189.5|202279.7|202189.7|202279.7|202189.7|202277.8|202187.8|3
1735262230000|2024-12-27 01:17:10|202280.1|202190.1|202280.1|202190.1|202280.1|202190.1|202280.1|202190.1|1
1735262260000|2024-12-27 01:17:40|202281.5|202191.5|202281.5|202191.5|202281.5|202191.5|202281.5|202191.5|1
1735262280000|2024-12-27 01:18:00|202283.7|202193.7|202283.2|202193.2|202283.7|202193.7|202282.4|202192.4|3
1735262290000|2024-12-27 01:18:10|202283.6|202193.6|202281.4|202191.4|202284|202194|202279.4|202189.4|5
1735262320000|2024-12-27 01:18:40|202279.8|202189.8|202274.5|202184.5|202279.8|202189.8|202274.5|202184.5|2
1735262330000|2024-12-27 01:18:50|202276|202186|202276|202186|202276|202186|202276|202186|1
1735262340000|2024-12-27 01:19:00|202276.4|202186.4|202276.4|202186.4|202276.4|202186.4|202276.4|202186.4|1
1735262350000|2024-12-27 01:19:10|202279.7|202189.7|202279.7|202189.7|202279.7|202189.7|202279.7|202189.7|1
1735262370000|2024-12-27 01:19:30|202278.5|202188.5|202278.5|202188.5|202278.5|202188.5|202278.5|202188.5|1
1735262390000|2024-12-27 01:19:50|202280.6|202190.6|202272.6|202182.6|202280.6|202190.6|202272.6|202182.6|4
1735262400000|2024-12-27 01:20:00|202275.3|202185.3|202277.7|202187.7|202277.7|202187.7|202272.5|202182.5|3
1735262410000|2024-12-27 01:20:10|202277.3|202187.3|202277.3|202187.3|202277.3|202187.3|202277.3|202187.3|1
1735262430000|2024-12-27 01:20:30|202277.1|202187.1|202276.7|202186.7|202277.1|202187.1|202276.7|202186.7|2
1735262440000|2024-12-27 01:20:40|202276|202186|202275.1|202185.1|202276|202186|202274.1|202184.1|3
1735262470000|2024-12-27 01:21:10|202275.5|202185.5|202274.5|202184.5|202275.5|202185.5|202274.5|202184.5|2
1735262480000|2024-12-27 01:21:20|202275|202185|202275|202185|202275|202185|202275|202185|1
1735262490000|2024-12-27 01:21:30|202275.8|202185.8|202277.8|202187.8|202277.8|202187.8|202275.8|202185.8|2
1735262500000|2024-12-27 01:21:40|202279.4|202189.4|202298.5|202208.5|202299.1|202209.1|202279.4|202189.4|4
1735262510000|2024-12-27 01:21:50|202298.3|202208.3|202295.7|202205.7|202298.3|202208.3|202295.5|202205.5|3
1735262520000|2024-12-27 01:22:00|202296.1|202206.1|202291.9|202201.9|202296.9|202206.9|202291.9|202201.9|4
1735262530000|2024-12-27 01:22:10|202290|202200|202292.5|202202.5|202292.5|202202.5|202290|202200|3
1735262540000|2024-12-27 01:22:20|202291|202201|202296|202206|202296|202206|202290|202200|8
1735262550000|2024-12-27 01:22:30|202297|202207|202298|202208|202299.6|202209.6|202295|202205|7
1735262560000|2024-12-27 01:22:40|202298.4|202208.4|202298.6|202208.6|202298.6|202208.6|202297.6|202207.6|4
1735262570000|2024-12-27 01:22:50|202298.8|202208.8|202292.6|202202.6|202298.8|202208.8|202292.6|202202.6|5
1735262580000|2024-12-27 01:23:00|202294.6|202204.6|202295|202205|202295.8|202205.8|202294.6|202204.6|3
1735262590000|2024-12-27 01:23:10|202291.8|202201.8|202291.8|202201.8|202291.8|202201.8|202291.8|202201.8|1
1735262610000|2024-12-27 01:23:30|202294.2|202204.2|202295|202205|202295|202205|202294.2|202204.2|3
1735262620000|2024-12-27 01:23:40|202295.8|202205.8|202298.8|202208.8|202298.8|202208.8|202295.8|202205.8|3
1735262630000|2024-12-27 01:23:50|202298|202208|202298.2|202208.2|202298.2|202208.2|202294.4|202204.4|4
1735262640000|2024-12-27 01:24:00|202297.8|202207.8|202297.8|202207.8|202297.8|202207.8|202297.8|202207.8|1
1735262660000|2024-12-27 01:24:20|202296.8|202206.8|202295.2|202205.2|202296.8|202206.8|202293|202203|3
1735262670000|2024-12-27 01:24:30|202295.6|202205.6|202295.6|202205.6|202295.6|202205.6|202295.6|202205.6|1
1735262690000|2024-12-27 01:24:50|202293.5|202203.5|202293.5|202203.5|202293.5|202203.5|202293.5|202203.5|1
1735262700000|2024-12-27 01:25:00|202294.5|202204.5|202294.5|202204.5|202294.5|202204.5|202294.5|202204.5|1
1735262720000|2024-12-27 01:25:20|202298.1|202208.1|202298.1|202208.1|202298.1|202208.1|202298.1|202208.1|1
1735262750000|2024-12-27 01:25:50|202294.5|202204.5|202294.5|202204.5|202294.5|202204.5|202294.5|202204.5|1
1735262770000|2024-12-27 01:26:10|202297.4|202207.4|202298.8|202208.8|202298.8|202208.8|202294.8|202204.8|4
1735262780000|2024-12-27 01:26:20|202296.3|202206.3|202296.3|202206.3|202296.3|202206.3|202296.3|202206.3|1
1735262790000|2024-12-27 01:26:30|202295.9|202205.9|202295.9|202205.9|202295.9|202205.9|202295.9|202205.9|1
1735262810000|2024-12-27 01:26:50|202294|202204|202294.8|202204.8|202294.8|202204.8|202294|202204|2
1735262830000|2024-12-27 01:27:10|202296.8|202206.8|202296.8|202206.8|202296.8|202206.8|202296.8|202206.8|1
1735262840000|2024-12-27 01:27:20|202296.2|202206.2|202296.2|202206.2|202296.2|202206.2|202296.2|202206.2|1
1735262850000|2024-12-27 01:27:30|202297.4|202207.4|202299.2|202209.2|202299.2|202209.2|202297.4|202207.4|2
1735262860000|2024-12-27 01:27:40|202297.8|202207.8|202297.8|202207.8|202297.8|202207.8|202297.8|202207.8|1
1735262880000|2024-12-27 01:28:00|202296.8|202206.8|202300.3|202210.3|202303.9|202213.9|202293.8|202203.8|6
1735262910000|2024-12-27 01:28:30|202299.3|202209.3|202299.3|202209.3|202299.3|202209.3|202299.3|202209.3|1
1735262930000|2024-12-27 01:28:50|202300.5|202210.5|202300.5|202210.5|202300.5|202210.5|202300.5|202210.5|1
1735262940000|2024-12-27 01:29:00|202302.1|202212.1|202302.1|202212.1|202302.1|202212.1|202302.1|202212.1|1
1735262960000|2024-12-27 01:29:20|202299.7|202209.7|202299.3|202209.3|202299.7|202209.7|202299.3|202209.3|2
1735262970000|2024-12-27 01:29:30|202298.3|202208.3|202298.3|202208.3|202298.3|202208.3|202298.3|202208.3|1
1735262980000|2024-12-27 01:29:40|202297.8|202207.8|202297.8|202207.8|202297.8|202207.8|202297.8|202207.8|1
1735262990000|2024-12-27 01:29:50|202299|202209|202287.2|202197.2|202299|202209|202287.2|202197.2|3
1735263000000|2024-12-27 01:30:00|202286.8|202196.8|202286.8|202196.8|202286.8|202196.8|202286.8|202196.8|1
1735263020000|2024-12-27 01:30:20|202287.3|202197.3|202287.3|202197.3|202287.3|202197.3|202287.3|202197.3|1
1735263030000|2024-12-27 01:30:30|202287.8|202197.8|202287.8|202197.8|202287.8|202197.8|202287.8|202197.8|1
1735263050000|2024-12-27 01:30:50|202288|202198|202289|202199|202289|202199|202288|202198|2
1735263060000|2024-12-27 01:31:00|202288.8|202198.8|202288.8|202198.8|202288.8|202198.8|202288.8|202198.8|1
1735263090000|2024-12-27 01:31:30|202287.8|202197.8|202289.5|202199.5|202289.5|202199.5|202287.8|202197.8|2
1735263100000|2024-12-27 01:31:40|202290.7|202200.7|202290.7|202200.7|202290.7|202200.7|202290.7|202200.7|1
1735263110000|2024-12-27 01:31:50|202288.8|202198.8|202288.8|202198.8|202288.8|202198.8|202288.8|202198.8|1
1735263120000|2024-12-27 01:32:00|202289.2|202199.2|202290|202200|202290.4|202200.4|202289.2|202199.2|4
1735263130000|2024-12-27 01:32:10|202289.3|202199.3|202288.8|202198.8|202289.3|202199.3|202288.8|202198.8|2
1735263140000|2024-12-27 01:32:20|202289.3|202199.3|202287.5|202197.5|202289.3|202199.3|202287.5|202197.5|2
1735263150000|2024-12-27 01:32:30|202288.3|202198.3|202290.8|202200.8|202290.8|202200.8|202288.3|202198.3|3
1735263160000|2024-12-27 01:32:40|202291.6|202201.6|202294|202204|202294|202204|202291.6|202201.6|3
1735263170000|2024-12-27 01:32:50|202293.6|202203.6|202293.6|202203.6|202293.6|202203.6|202293.6|202203.6|1
1735263180000|2024-12-27 01:33:00|202293.2|202203.2|202292.4|202202.4|202293.2|202203.2|202292.4|202202.4|2
1735263190000|2024-12-27 01:33:10|202291.8|202201.8|202291.8|202201.8|202291.8|202201.8|202291.8|202201.8|1
1735263200000|2024-12-27 01:33:20|202292.3|202202.3|202292.3|202202.3|202292.3|202202.3|202292.3|202202.3|1
1735263210000|2024-12-27 01:33:30|202293.3|202203.3|202293.3|202203.3|202293.3|202203.3|202293.3|202203.3|1
1735263220000|2024-12-27 01:33:40|202294.1|202204.1|202294.7|202204.7|202295.5|202205.5|202294.1|202204.1|3
1735263250000|2024-12-27 01:34:10|202294|202204|202293.5|202203.5|202294|202204|202293.5|202203.5|2
1735263260000|2024-12-27 01:34:20|202294.5|202204.5|202295.5|202205.5|202295.5|202205.5|202294.5|202204.5|2
1735263270000|2024-12-27 01:34:30|202295.6|202205.6|202293.8|202203.8|202295.6|202205.6|202290.2|202200.2|6
1735263290000|2024-12-27 01:34:50|202292.2|202202.2|202292.6|202202.6|202292.6|202202.6|202291.8|202201.8|3
1735263300000|2024-12-27 01:35:00|202292.2|202202.2|202291.3|202201.3|202292.2|202202.2|202291.3|202201.3|2
1735263320000|2024-12-27 01:35:20|202292.3|202202.3|202292.3|202202.3|202292.3|202202.3|202292.3|202202.3|1
1735263340000|2024-12-27 01:35:40|202292.5|202202.5|202292.5|202202.5|202292.5|202202.5|202292.5|202202.5|1
1735263350000|2024-12-27 01:35:50|202292.8|202202.8|202292.8|202202.8|202292.8|202202.8|202292.8|202202.8|1
1735263370000|2024-12-27 01:36:10|202291|202201|202291|202201|202291|202201|202291|202201|1
1735263380000|2024-12-27 01:36:20|202292.6|202202.6|202292.6|202202.6|202292.6|202202.6|202292.6|202202.6|1
1735263390000|2024-12-27 01:36:30|202292.4|202202.4|202292.4|202202.4|202292.4|202202.4|202292.4|202202.4|1
1735263400000|2024-12-27 01:36:40|202291|202201|202290.2|202200.2|202291|202201|202290.2|202200.2|2
1735263410000|2024-12-27 01:36:50|202288.8|202198.8|202288.8|202198.8|202288.8|202198.8|202288.8|202198.8|1
1735263420000|2024-12-27 01:37:00|202289|202199|202290|202200|202290|202200|202289|202199|2
1735263430000|2024-12-27 01:37:10|202289|202199|202286.4|202196.4|202289|202199|202286.4|202196.4|5
1735263440000|2024-12-27 01:37:20|202287|202197|202287.6|202197.6|202287.6|202197.6|202287|202197|2
1735263460000|2024-12-27 01:37:40|202288|202198|202289.5|202199.5|202290.3|202200.3|202288|202198|7
1735263470000|2024-12-27 01:37:50|202289.8|202199.8|202288.5|202198.5|202289.8|202199.8|202286.5|202196.5|6
1735263480000|2024-12-27 01:38:00|202289.5|202199.5|202289.5|202199.5|202289.5|202199.5|202289.5|202199.5|1
1735263490000|2024-12-27 01:38:10|202289.9|202199.9|202290.7|202200.7|202290.7|202200.7|202289.9|202199.9|2
1735263510000|2024-12-27 01:38:30|202290|202200|202292.8|202202.8|202292.8|202202.8|202290|202200|2
1735263520000|2024-12-27 01:38:40|202292.5|202202.5|202292.5|202202.5|202292.5|202202.5|202292.5|202202.5|1
1735263540000|2024-12-27 01:39:00|202293.2|202203.2|202284.6|202194.6|202293.2|202203.2|202284.6|202194.6|3
1735263550000|2024-12-27 01:39:10|202285.4|202195.4|202285.8|202195.8|202285.8|202195.8|202285.4|202195.4|2
1735263560000|2024-12-27 01:39:20|202285.6|202195.6|202285.6|202195.6|202285.6|202195.6|202285.6|202195.6|1
1735263580000|2024-12-27 01:39:40|202286.3|202196.3|202286.3|202196.3|202286.3|202196.3|202286.3|202196.3|1
1735263590000|2024-12-27 01:39:50|202289|202199|202286.3|202196.3|202289|202199|202286.3|202196.3|2
1735263600000|2024-12-27 01:40:00|202285.3|202195.3|202285.3|202195.3|202285.3|202195.3|202285.3|202195.3|1
1735263610000|2024-12-27 01:40:10|202285.9|202195.9|202285.9|202195.9|202285.9|202195.9|202285.9|202195.9|1
1735263620000|2024-12-27 01:40:20|202291.1|202201.1|202291.1|202201.1|202291.1|202201.1|202291.1|202201.1|1
1735263640000|2024-12-27 01:40:40|202294.7|202204.7|202294.5|202204.5|202295.3|202205.3|202294.5|202204.5|3
1735263650000|2024-12-27 01:40:50|202291.8|202201.8|202291.8|202201.8|202291.8|202201.8|202291.8|202201.8|1
1735263670000|2024-12-27 01:41:10|202284.9|202194.9|202284.9|202194.9|202284.9|202194.9|202284.9|202194.9|1
1735263680000|2024-12-27 01:41:20|202285.1|202195.1|202285.1|202195.1|202285.1|202195.1|202285.1|202195.1|1
1735263690000|2024-12-27 01:41:30|202287.3|202197.3|202287.3|202197.3|202287.3|202197.3|202287.3|202197.3|1
1735263700000|2024-12-27 01:41:40|202286.9|202196.9|202286.9|202196.9|202286.9|202196.9|202286.9|202196.9|1
1735263710000|2024-12-27 01:41:50|202289.3|202199.3|202289.3|202199.3|202289.3|202199.3|202289.3|202199.3|1
1735263720000|2024-12-27 01:42:00|202288.3|202198.3|202288.3|202198.3|202288.3|202198.3|202288.3|202198.3|1
1735263730000|2024-12-27 01:42:10|202289.8|202199.8|202289.3|202199.3|202289.8|202199.8|202289.3|202199.3|2
1735263750000|2024-12-27 01:42:30|202290.5|202200.5|202290.5|202200.5|202290.5|202200.5|202290.5|202200.5|1
1735263780000|2024-12-27 01:43:00|202291.2|202201.2|202291.2|202201.2|202291.2|202201.2|202291.2|202201.2|1
1735263790000|2024-12-27 01:43:10|202293.1|202203.1|202293.1|202203.1|202293.1|202203.1|202293.1|202203.1|1
1735263800000|2024-12-27 01:43:20|202291.2|202201.2|202291.2|202201.2|202291.2|202201.2|202291.2|202201.2|1
1735263810000|2024-12-27 01:43:30|202290.5|202200.5|202290.5|202200.5|202290.5|202200.5|202290.5|202200.5|1
1735263830000|2024-12-27 01:43:50|202291.3|202201.3|202291.3|202201.3|202291.3|202201.3|202291.3|202201.3|1
1735263860000|2024-12-27 01:44:20|202293.2|202203.2|202292.3|202202.3|202293.2|202203.2|202291.3|202201.3|4
1735263870000|2024-12-27 01:44:30|202292|202202|202292|202202|202292|202202|202292|202202|1
1735263880000|2024-12-27 01:44:40|202290.3|202200.3|202289|202199|202290.3|202200.3|202289|202199|2
1735263890000|2024-12-27 01:44:50|202289.4|202199.4|202292.4|202202.4|202292.4|202202.4|202289.4|202199.4|3
1735263900000|2024-12-27 01:45:00|202291.6|202201.6|202291.6|202201.6|202291.6|202201.6|202291.6|202201.6|1
1735263920000|2024-12-27 01:45:20|202291.8|202201.8|202291.8|202201.8|202291.8|202201.8|202291.8|202201.8|1
1735263930000|2024-12-27 01:45:30|202291|202201|202291|202201|202291|202201|202291|202201|1
1735263940000|2024-12-27 01:45:40|202291.5|202201.5|202291.7|202201.7|202291.7|202201.7|202291.5|202201.5|2
1735263950000|2024-12-27 01:45:50|202291.1|202201.1|202291.5|202201.5|202291.5|202201.5|202291.1|202201.1|2
1735263960000|2024-12-27 01:46:00|202291.3|202201.3|202291.3|202201.3|202291.3|202201.3|202291.3|202201.3|1
1735263970000|2024-12-27 01:46:10|202291.9|202201.9|202291.9|202201.9|202291.9|202201.9|202291.9|202201.9|1
1735263980000|2024-12-27 01:46:20|202291.8|202201.8|202291.3|202201.3|202291.8|202201.8|202291.3|202201.3|2
1735263990000|2024-12-27 01:46:30|202290.8|202200.8|202290|202200|202290.8|202200.8|202289|202199|3
1735264000000|2024-12-27 01:46:40|202290.6|202200.6|202284|202194|202290.6|202200.6|202284|202194|3
1735264010000|2024-12-27 01:46:50|202283.2|202193.2|202285.4|202195.4|202285.4|202195.4|202279.4|202189.4|5
1735264020000|2024-12-27 01:47:00|202286.2|202196.2|202282.4|202192.4|202289.6|202199.6|202282.4|202192.4|10
1735264030000|2024-12-27 01:47:10|202286|202196|202236.6|202146.6|202286|202196|202234.6|202144.6|10
1735264040000|2024-12-27 01:47:20|202236.4|202146.4|202236.4|202146.4|202236.4|202146.4|202236.4|202146.4|1
1735264050000|2024-12-27 01:47:30|202238.6|202148.6|202253.7|202163.7|202254.3|202164.3|202238.6|202148.6|8
1735264060000|2024-12-27 01:47:40|202253.9|202163.9|202241.2|202151.2|202256.1|202166.1|202241|202151|10
1735264070000|2024-12-27 01:47:50|202242.6|202152.6|202240.8|202150.8|202242.6|202152.6|202240.8|202150.8|3
1735264080000|2024-12-27 01:48:00|202239.8|202149.8|202240.2|202150.2|202249.8|202159.8|202239.8|202149.8|3
1735264090000|2024-12-27 01:48:10|202238.2|202148.2|202236.3|202146.3|202238.2|202148.2|202231.8|202141.8|4
1735264100000|2024-12-27 01:48:20|202240|202150|202236.7|202146.7|202240|202150|202236|202146|3
1735264110000|2024-12-27 01:48:30|202237.8|202147.8|202237.8|202147.8|202237.8|202147.8|202237.8|202147.8|1
1735264120000|2024-12-27 01:48:40|202241.8|202151.8|202265.2|202175.2|202265.2|202175.2|202241.8|202151.8|5
1735264130000|2024-12-27 01:48:50|202270.2|202180.2|202269.6|202179.6|202270.2|202180.2|202269.6|202179.6|2
1735264140000|2024-12-27 01:49:00|202271.4|202181.4|202261|202171|202271.4|202181.4|202260.8|202170.8|3
1735264150000|2024-12-27 01:49:10|202263.8|202173.8|202250.4|202160.4|202263.8|202173.8|202250.4|202160.4|6
1735264160000|2024-12-27 01:49:20|202255.2|202165.2|202250.4|202160.4|202255.2|202165.2|202250.4|202160.4|2
1735264180000|2024-12-27 01:49:40|202255.6|202165.6|202245.5|202155.5|202255.6|202165.6|202245.5|202155.5|3
1735264190000|2024-12-27 01:49:50|202245.8|202155.8|202245.8|202155.8|202245.8|202155.8|202245.8|202155.8|1
1735264200000|2024-12-27 01:50:00|202245.5|202155.5|202247.4|202157.4|202247.4|202157.4|202245.5|202155.5|2
1735264210000|2024-12-27 01:50:10|202246|202156|202258.5|202168.5|202258.5|202168.5|202235.2|202145.2|4
1735264220000|2024-12-27 01:50:20|202262.7|202172.7|202271.9|202181.9|202271.9|202181.9|202257.1|202167.1|6
1735264230000|2024-12-27 01:50:30|202271.7|202181.7|202265.3|202175.3|202271.7|202181.7|202264.9|202174.9|4
1735264240000|2024-12-27 01:50:40|202265|202175|202265|202175|202265|202175|202265|202175|1
1735264250000|2024-12-27 01:50:50|202265.3|202175.3|202265.3|202175.3|202265.3|202175.3|202265.3|202175.3|1
1735264260000|2024-12-27 01:51:00|202269.7|202179.7|202269.7|202179.7|202269.7|202179.7|202269.7|202179.7|1
1735264270000|2024-12-27 01:51:10|202266.2|202176.2|202266.2|202176.2|202266.2|202176.2|202266.2|202176.2|1
1735264280000|2024-12-27 01:51:20|202274.2|202184.2|202270.6|202180.6|202274.2|202184.2|202270.6|202180.6|3
1735264290000|2024-12-27 01:51:30|202270.8|202180.8|202279.2|202189.2|202283.8|202193.8|202270.8|202180.8|6
1735264300000|2024-12-27 01:51:40|202283.8|202193.8|202279.6|202189.6|202283.8|202193.8|202279.6|202189.6|2
1735264310000|2024-12-27 01:51:50|202284.2|202194.2|202280|202190|202284.2|202194.2|202280|202190|2
1735264320000|2024-12-27 01:52:00|202285.2|202195.2|202286.1|202196.1|202286.1|202196.1|202279.8|202189.8|6
1735264330000|2024-12-27 01:52:10|202287|202197|202287|202197|202287|202197|202287|202197|1
1735264350000|2024-12-27 01:52:30|202287.8|202197.8|202287.8|202197.8|202287.8|202197.8|202287.8|202197.8|1
1735264370000|2024-12-27 01:52:50|202289.8|202199.8|202288.3|202198.3|202293.7|202203.7|202288.3|202198.3|4
1735264390000|2024-12-27 01:53:10|202287.3|202197.3|202286.5|202196.5|202287.3|202197.3|202286.5|202196.5|3
1735264400000|2024-12-27 01:53:20|202290.5|202200.5|202294.1|202204.1|202294.1|202204.1|202286.5|202196.5|6
1735264410000|2024-12-27 01:53:30|202291.1|202201.1|202293.7|202203.7|202293.7|202203.7|202290.1|202200.1|3
1735264430000|2024-12-27 01:53:50|202293.5|202203.5|202293.5|202203.5|202293.5|202203.5|202293.5|202203.5|1
1735264440000|2024-12-27 01:54:00|202288.5|202198.5|202290.8|202200.8|202290.8|202200.8|202287.3|202197.3|4
1735264460000|2024-12-27 01:54:20|202292.5|202202.5|202292.6|202202.6|202292.6|202202.6|202292.5|202202.5|2
1735264490000|2024-12-27 01:54:50|202291.3|202201.3|202281.3|202191.3|202291.3|202201.3|202281|202191|3
1735264500000|2024-12-27 01:55:00|202291.8|202201.8|202292.5|202202.5|202292.5|202202.5|202291.8|202201.8|2
1735264540000|2024-12-27 01:55:40|202287.5|202197.5|202287.5|202197.5|202287.5|202197.5|202287.5|202197.5|1
1735264550000|2024-12-27 01:55:50|202292.5|202202.5|202292.5|202202.5|202292.5|202202.5|202292.5|202202.5|1
1735264570000|2024-12-27 01:56:10|202292.6|202202.6|202292.6|202202.6|202292.6|202202.6|202292.6|202202.6|1
1735264580000|2024-12-27 01:56:20|202287.6|202197.6|202284.2|202194.2|202287.6|202197.6|202284.2|202194.2|2
1735264590000|2024-12-27 01:56:30|202290.2|202200.2|202290.2|202200.2|202290.2|202200.2|202290.2|202200.2|1
1735264600000|2024-12-27 01:56:40|202289.5|202199.5|202289.5|202199.5|202289.5|202199.5|202289.5|202199.5|1
1735264620000|2024-12-27 01:57:00|202282|202192|202285.7|202195.7|202291.8|202201.8|202281.3|202191.3|7
1735264630000|2024-12-27 01:57:10|202293.3|202203.3|202292.3|202202.3|202293.3|202203.3|202291.9|202201.9|3
1735264640000|2024-12-27 01:57:20|202293.1|202203.1|202293.5|202203.5|202294.5|202204.5|202293.1|202203.1|4
1735264650000|2024-12-27 01:57:30|202294.3|202204.3|202294.3|202204.3|202294.3|202204.3|202294.3|202204.3|1
1735264660000|2024-12-27 01:57:40|202294|202204|202295|202205|202295|202205|202281.3|202191.3|4
1735264670000|2024-12-27 01:57:50|202293|202203|202284.8|202194.8|202293|202203|202284.8|202194.8|2
1735264680000|2024-12-27 01:58:00|202285.8|202195.8|202285.8|202195.8|202285.8|202195.8|202285.8|202195.8|1
1735264690000|2024-12-27 01:58:10|202287|202197|202286.6|202196.6|202294.2|202204.2|202286.6|202196.6|5
1735264700000|2024-12-27 01:58:20|202287.6|202197.6|202286.4|202196.4|202293|202203|202286.4|202196.4|4
1735264710000|2024-12-27 01:58:30|202285.5|202195.5|202285.5|202195.5|202285.5|202195.5|202285.5|202195.5|1
1735264720000|2024-12-27 01:58:40|202288.8|202198.8|202288.8|202198.8|202288.8|202198.8|202288.8|202198.8|1
1735264730000|2024-12-27 01:58:50|202286.3|202196.3|202289.1|202199.1|202290.3|202200.3|202285.3|202195.3|5
1735264740000|2024-12-27 01:59:00|202289.5|202199.5|202289.1|202199.1|202289.5|202199.5|202288.7|202198.7|3
1735264750000|2024-12-27 01:59:10|202288.7|202198.7|202288.1|202198.1|202293.7|202203.7|202287.3|202197.3|10
1735264760000|2024-12-27 01:59:20|202281.9|202191.9|202288.9|202198.9|202288.9|202198.9|202281.9|202191.9|6
1735264770000|2024-12-27 01:59:30|202289.8|202199.8|202316.9|202226.9|202316.9|202226.9|202289.8|202199.8|7
1735264780000|2024-12-27 01:59:40|202316.7|202226.7|202316.7|202226.7|202316.7|202226.7|202316.7|202226.7|1
1735264790000|2024-12-27 01:59:50|202316.5|202226.5|202316.5|202226.5|202316.5|202226.5|202316.5|202226.5|1
1735264800000|2024-12-27 02:00:00|202321.5|202231.5|202336.6|202246.6|202336.6|202246.6|202316.5|202226.5|12
1735264810000|2024-12-27 02:00:10|202336.4|202246.4|202336.2|202246.2|202336.4|202246.4|202336.2|202246.2|2
1735264820000|2024-12-27 02:00:20|202336.4|202246.4|202347|202257|202347|202257|202336.4|202246.4|5
1735264830000|2024-12-27 02:00:30|202350.8|202260.8|202367.7|202277.7|202368.1|202278.1|202350.8|202260.8|3
1735264840000|2024-12-27 02:00:40|202384.1|202294.1|202384.5|202294.5|202384.5|202294.5|202384.1|202294.1|2
1735264850000|2024-12-27 02:00:50|202380.3|202290.3|202382.4|202292.4|202404.9|202314.9|202380.3|202290.3|9
1735264860000|2024-12-27 02:01:00|202382|202292|202374.6|202284.6|202382|202292|202374.4|202284.4|4
1735264870000|2024-12-27 02:01:10|202377.6|202287.6|202379.6|202289.6|202379.6|202289.6|202377.6|202287.6|4
1735264880000|2024-12-27 02:01:20|202379.4|202289.4|202404.6|202314.6|202404.6|202314.6|202376.4|202286.4|6
1735264890000|2024-12-27 02:01:30|202404|202314|202404.4|202314.4|202406.4|202316.4|202404|202314|5
1735264900000|2024-12-27 02:01:40|202403|202313|202408.4|202318.4|202408.4|202318.4|202403|202313|6
1735264910000|2024-12-27 02:01:50|202409.8|202319.8|202396.5|202306.5|202409.8|202319.8|202395.5|202305.5|7
1735264920000|2024-12-27 02:02:00|202391.7|202301.7|202396.7|202306.7|202396.7|202306.7|202391.7|202301.7|10
1735264930000|2024-12-27 02:02:10|202393.4|202303.4|202390.5|202300.5|202411|202321|202390.5|202300.5|13
1735264940000|2024-12-27 02:02:20|202390.9|202300.9|202390.9|202300.9|202391.3|202301.3|202388.9|202298.9|4
1735264950000|2024-12-27 02:02:30|202391.3|202301.3|202393.1|202303.1|202393.9|202303.9|202391.3|202301.3|7
1735264970000|2024-12-27 02:02:50|202392.7|202302.7|202394.1|202304.1|202394.1|202304.1|202392.7|202302.7|2
1735264980000|2024-12-27 02:03:00|202394.3|202304.3|202394.5|202304.5|202394.5|202304.5|202394.3|202304.3|2
1735264990000|2024-12-27 02:03:10|202394.8|202304.8|202394|202304|202394.8|202304.8|202386|202296|8
1735265000000|2024-12-27 02:03:20|202386.5|202296.5|202394.8|202304.8|202395.6|202305.6|202386.5|202296.5|5
1735265010000|2024-12-27 02:03:30|202385.4|202295.4|202390.4|202300.4|202395.2|202305.2|202385.4|202295.4|4
1735265020000|2024-12-27 02:03:40|202396.2|202306.2|202396.2|202306.2|202396.2|202306.2|202390.6|202300.6|7
1735265030000|2024-12-27 02:03:50|202390.4|202300.4|202389.5|202299.5|202396.4|202306.4|202389.5|202299.5|9
1735265040000|2024-12-27 02:04:00|202396.8|202306.8|202381.6|202291.6|202396.8|202306.8|202381.6|202291.6|14
1735265050000|2024-12-27 02:04:10|202383|202293|202382.8|202292.8|202383|202293|202382.8|202292.8|2
1735265070000|2024-12-27 02:04:30|202383.3|202293.3|202385.3|202295.3|202385.8|202295.8|202383.3|202293.3|3
1735265100000|2024-12-27 02:05:00|202385.6|202295.6|202385.6|202295.6|202385.6|202295.6|202385.6|202295.6|1
1735265130000|2024-12-27 02:05:30|202385.3|202295.3|202384.3|202294.3|202385.3|202295.3|202381.5|202291.5|4
1735265140000|2024-12-27 02:05:40|202384|202294|202384|202294|202384|202294|202384|202294|1
1735265150000|2024-12-27 02:05:50|202383.8|202293.8|202383.8|202293.8|202383.8|202293.8|202383.8|202293.8|1
1735265160000|2024-12-27 02:06:00|202384.4|202294.4|202384|202294|202384.4|202294.4|202384|202294|2
1735265170000|2024-12-27 02:06:10|202383.5|202293.5|202383.5|202293.5|202383.5|202293.5|202383.5|202293.5|1
1735265180000|2024-12-27 02:06:20|202376.8|202286.8|202384|202294|202385|202295|202376.2|202286.2|6
1735265190000|2024-12-27 02:06:30|202383.8|202293.8|202383.8|202293.8|202383.8|202293.8|202383.8|202293.8|1
1735265200000|2024-12-27 02:06:40|202375.3|202285.3|202383|202293|202383|202293|202375.3|202285.3|2
1735265210000|2024-12-27 02:06:50|202383.8|202293.8|202377.2|202287.2|202383.8|202293.8|202377.2|202287.2|2
1735265220000|2024-12-27 02:07:00|202383.6|202293.6|202383.4|202293.4|202383.6|202293.6|202377.6|202287.6|3
1735265230000|2024-12-27 02:07:10|202380.4|202290.4|202374.6|202284.6|202380.4|202290.4|202374.6|202284.6|2
1735265240000|2024-12-27 02:07:20|202371.5|202281.5|202371.5|202281.5|202371.5|202281.5|202371.5|202281.5|1
1735265250000|2024-12-27 02:07:30|202379|202289|202371|202281|202379|202289|202371|202281|3
1735265260000|2024-12-27 02:07:40|202375.8|202285.8|202373.4|202283.4|202376.3|202286.3|202371|202281|4
1735265270000|2024-12-27 02:07:50|202380|202290|202373.6|202283.6|202380|202290|202373.6|202283.6|4
1735265280000|2024-12-27 02:08:00|202369.7|202279.7|202359.6|202269.6|202369.7|202279.7|202349.4|202259.4|5
1735265290000|2024-12-27 02:08:10|202359.8|202269.8|202373.3|202283.3|202373.3|202283.3|202352.8|202262.8|5
1735265300000|2024-12-27 02:08:20|202368.9|202278.9|202370.1|202280.1|202373.3|202283.3|202368.9|202278.9|5
1735265310000|2024-12-27 02:08:30|202373.3|202283.3|202373.5|202283.5|202373.5|202283.5|202369.7|202279.7|4
1735265320000|2024-12-27 02:08:40|202369.9|202279.9|202373.8|202283.8|202373.8|202283.8|202369.9|202279.9|2
1735265330000|2024-12-27 02:08:50|202369.3|202279.3|202373.8|202283.8|202373.8|202283.8|202369.3|202279.3|4
1735265340000|2024-12-27 02:09:00|202369|202279|202369.7|202279.7|202373.7|202283.7|202369|202279|4
1735265350000|2024-12-27 02:09:10|202373.7|202283.7|202369.9|202279.9|202373.7|202283.7|202369.9|202279.9|2
1735265360000|2024-12-27 02:09:20|202373.7|202283.7|202369.5|202279.5|202373.7|202283.7|202369.5|202279.5|2
1735265370000|2024-12-27 02:09:30|202373.5|202283.5|202373.5|202283.5|202373.5|202283.5|202373.5|202283.5|1
1735265380000|2024-12-27 02:09:40|202373.8|202283.8|202373.8|202283.8|202373.8|202283.8|202373.3|202283.3|5
1735265400000|2024-12-27 02:10:00|202373.3|202283.3|202373.4|202283.4|202373.5|202283.5|202373.3|202283.3|3
1735265410000|2024-12-27 02:10:10|202372.8|202282.8|202371.2|202281.2|202373.2|202283.2|202371.2|202281.2|3
1735265420000|2024-12-27 02:10:20|202370.8|202280.8|202370.6|202280.6|202373.4|202283.4|202369|202279|13
1735265430000|2024-12-27 02:10:30|202373.2|202283.2|202369.5|202279.5|202373.3|202283.3|202369.5|202279.5|8
1735265440000|2024-12-27 02:10:40|202373.3|202283.3|202364.6|202274.6|202373.8|202283.8|202359.6|202269.6|11
1735265450000|2024-12-27 02:10:50|202356|202266|202326.7|202236.7|202356.8|202266.8|202317|202227|7
1735265460000|2024-12-27 02:11:00|202332.3|202242.3|202340.7|202250.7|202344.7|202254.7|202332.3|202242.3|8
1735265470000|2024-12-27 02:11:10|202342.9|202252.9|202342.9|202252.9|202342.9|202252.9|202342.7|202252.7|3
1735265480000|2024-12-27 02:11:20|202333.9|202243.9|202340.9|202250.9|202340.9|202250.9|202333.9|202243.9|3
1735265490000|2024-12-27 02:11:30|202338.8|202248.8|202340|202250|202340|202250|202330.5|202240.5|6
1735265500000|2024-12-27 02:11:40|202331.5|202241.5|202330.5|202240.5|202331.5|202241.5|202330.5|202240.5|2
1735265510000|2024-12-27 02:11:50|202333.2|202243.2|202333.2|202243.2|202333.2|202243.2|202333.2|202243.2|1
1735265530000|2024-12-27 02:12:10|202339.6|202249.6|202339.6|202249.6|202339.6|202249.6|202339.6|202249.6|1
1735265550000|2024-12-27 02:12:30|202338.5|202248.5|202342.3|202252.3|202342.3|202252.3|202338.5|202248.5|3
1735265570000|2024-12-27 02:12:50|202343.6|202253.6|202343.6|202253.6|202343.6|202253.6|202343.6|202253.6|1
1735265580000|2024-12-27 02:13:00|202340|202250|202340|202250|202340|202250|202340|202250|1
1735265600000|2024-12-27 02:13:20|202337|202247|202337|202247|202337|202247|202337|202247|1
1735265620000|2024-12-27 02:13:40|202329|202239|202335.1|202245.1|202335.1|202245.1|202329|202239|2
1735265630000|2024-12-27 02:13:50|202340.9|202250.9|202340.3|202250.3|202340.9|202250.9|202340.3|202250.3|3
1735265640000|2024-12-27 02:14:00|202339.5|202249.5|202339.5|202249.5|202339.5|202249.5|202339.5|202249.5|1
1735265660000|2024-12-27 02:14:20|202337|202247|202337|202247|202337|202247|202337|202247|1
1735265670000|2024-12-27 02:14:30|202337.4|202247.4|202337.4|202247.4|202337.4|202247.4|202337.4|202247.4|1
1735265680000|2024-12-27 02:14:40|202334.6|202244.6|202340.7|202250.7|202340.7|202250.7|202332.7|202242.7|4
1735265690000|2024-12-27 02:14:50|202332.7|202242.7|202329.8|202239.8|202332.7|202242.7|202329.8|202239.8|2
1735265700000|2024-12-27 02:15:00|202332.4|202242.4|202333.2|202243.2|202340.6|202250.6|202329.7|202239.7|9
1735265710000|2024-12-27 02:15:10|202339|202249|202341.2|202251.2|202341.2|202251.2|202339|202249|2
1735265720000|2024-12-27 02:15:20|202333.6|202243.6|202332.2|202242.2|202333.6|202243.6|202332.2|202242.2|2
1735265730000|2024-12-27 02:15:30|202336.3|202246.3|202330|202240|202336.3|202246.3|202330|202240|2
1735265750000|2024-12-27 02:15:50|202339|202249|202339|202249|202339|202249|202339|202249|1
1735265760000|2024-12-27 02:16:00|202340.4|202250.4|202340.4|202250.4|202343|202253|202335|202245|5
1735265770000|2024-12-27 02:16:10|202340.6|202250.6|202342.8|202252.8|202342.8|202252.8|202340.6|202250.6|2
1735265790000|2024-12-27 02:16:30|202342|202252|202342.3|202252.3|202342.3|202252.3|202342|202252|2
1735265800000|2024-12-27 02:16:40|202342|202252|202342|202252|202342|202252|202342|202252|1
1735265810000|2024-12-27 02:16:50|202343|202253|202343|202253|202343|202253|202343|202253|1
1735265820000|2024-12-27 02:17:00|202336.2|202246.2|202336|202246|202336.2|202246.2|202336|202246|2
1735265850000|2024-12-27 02:17:30|202333.3|202243.3|202333.3|202243.3|202333.3|202243.3|202333.3|202243.3|1
1735265860000|2024-12-27 02:17:40|202332.5|202242.5|202332.5|202242.5|202332.5|202242.5|202332.5|202242.5|1
1735265870000|2024-12-27 02:17:50|202337|202247|202337|202247|202337|202247|202337|202247|1
1735265900000|2024-12-27 02:18:20|202332.5|202242.5|202332.5|202242.5|202332.5|202242.5|202332.5|202242.5|1
1735265910000|2024-12-27 02:18:30|202333.3|202243.3|202333.3|202243.3|202333.3|202243.3|202333.3|202243.3|1
1735265920000|2024-12-27 02:18:40|202335.4|202245.4|202335.4|202245.4|202335.4|202245.4|202335.4|202245.4|1
1735265940000|2024-12-27 02:19:00|202341.1|202251.1|202341.2|202251.2|202341.2|202251.2|202341.1|202251.1|2
1735265950000|2024-12-27 02:19:10|202341.1|202251.1|202340|202250|202341.1|202251.1|202340|202250|2
1735265970000|2024-12-27 02:19:30|202333|202243|202340.8|202250.8|202340.8|202250.8|202333|202243|2
1735265980000|2024-12-27 02:19:40|202342.3|202252.3|202341.8|202251.8|202342.3|202252.3|202332.2|202242.2|6
1735266020000|2024-12-27 02:20:20|202340|202250|202340|202250|202340|202250|202340|202250|1
1735266040000|2024-12-27 02:20:40|202338.3|202248.3|202338.3|202248.3|202338.3|202248.3|202338.3|202248.3|1
1735266070000|2024-12-27 02:21:10|202340|202250|202340|202250|202340|202250|202340|202250|1
1735266090000|2024-12-27 02:21:30|202342.3|202252.3|202342.3|202252.3|202342.3|202252.3|202342.3|202252.3|1
1735266110000|2024-12-27 02:21:50|202338.1|202248.1|202338.1|202248.1|202338.1|202248.1|202338.1|202248.1|1
1735266130000|2024-12-27 02:22:10|202332.5|202242.5|202332.5|202242.5|202332.5|202242.5|202332.5|202242.5|1
1735266150000|2024-12-27 02:22:30|202338.3|202248.3|202338.3|202248.3|202338.3|202248.3|202338.3|202248.3|1
1735266170000|2024-12-27 02:22:50|202335.4|202245.4|202335.4|202245.4|202335.4|202245.4|202335.4|202245.4|1
1735266180000|2024-12-27 02:23:00|202331.8|202241.8|202331.8|202241.8|202331.8|202241.8|202331.8|202241.8|1
1735266190000|2024-12-27 02:23:10|202340.5|202250.5|202340.5|202250.5|202340.5|202250.5|202340.5|202250.5|1
1735266200000|2024-12-27 02:23:20|202342.2|202252.2|202342.2|202252.2|202342.2|202252.2|202342.2|202252.2|1
1735266230000|2024-12-27 02:23:50|202342.1|202252.1|202342.2|202252.2|202342.2|202252.2|202342.1|202252.1|2
1735266240000|2024-12-27 02:24:00|202340.5|202250.5|202340.5|202250.5|202340.5|202250.5|202340.5|202250.5|1
1735266250000|2024-12-27 02:24:10|202338.8|202248.8|202338.8|202248.8|202338.8|202248.8|202338.8|202248.8|1
1735266260000|2024-12-27 02:24:20|202331.3|202241.3|202334|202244|202334|202244|202331.3|202241.3|2
1735266290000|2024-12-27 02:24:50|202331.3|202241.3|202331.3|202241.3|202331.3|202241.3|202331.3|202241.3|1
1735266310000|2024-12-27 02:25:10|202333.8|202243.8|202333.8|202243.8|202333.8|202243.8|202333.8|202243.8|1
1735266330000|2024-12-27 02:25:30|202335.4|202245.4|202335.4|202245.4|202335.4|202245.4|202335.4|202245.4|1
1735266340000|2024-12-27 02:25:40|202337.7|202247.7|202332.7|202242.7|202337.7|202247.7|202332.7|202242.7|2
1735266350000|2024-12-27 02:25:50|202332.9|202242.9|202332.9|202242.9|202332.9|202242.9|202332.9|202242.9|1
1735266360000|2024-12-27 02:26:00|202338.9|202248.9|202332.7|202242.7|202338.9|202248.9|202332.7|202242.7|3
1735266370000|2024-12-27 02:26:10|202340.5|202250.5|202340.5|202250.5|202340.5|202250.5|202340.5|202250.5|1
1735266380000|2024-12-27 02:26:20|202339|202249|202330.5|202240.5|202339|202249|202330.5|202240.5|2
1735266390000|2024-12-27 02:26:30|202332.7|202242.7|202332.7|202242.7|202332.7|202242.7|202332.7|202242.7|1
1735266420000|2024-12-27 02:27:00|202337.9|202247.9|202331.8|202241.8|202337.9|202247.9|202331.8|202241.8|3
1735266450000|2024-12-27 02:27:30|202334.1|202244.1|202334.1|202244.1|202334.1|202244.1|202334.1|202244.1|1
1735266460000|2024-12-27 02:27:40|202336.4|202246.4|202337.6|202247.6|202337.6|202247.6|202336.4|202246.4|3
1735266480000|2024-12-27 02:28:00|202337.8|202247.8|202341|202251|202341.2|202251.2|202337.8|202247.8|4
1735266490000|2024-12-27 02:28:10|202340.8|202250.8|202340.8|202250.8|202340.8|202250.8|202340.8|202250.8|1
1735266500000|2024-12-27 02:28:20|202340.3|202250.3|202343.2|202253.2|202343.2|202253.2|202340.3|202250.3|3
1735266530000|2024-12-27 02:28:50|202343.4|202253.4|202343.4|202253.4|202343.4|202253.4|202343.4|202253.4|1
1735266540000|2024-12-27 02:29:00|202341.3|202251.3|202343.8|202253.8|202350.5|202260.5|202341.3|202251.3|4
1735266550000|2024-12-27 02:29:10|202343.5|202253.5|202343.5|202253.5|202343.5|202253.5|202343.5|202253.5|1
1735266560000|2024-12-27 02:29:20|202345.4|202255.4|202345.4|202255.4|202345.4|202255.4|202345.4|202255.4|1
1735266590000|2024-12-27 02:29:50|202343.5|202253.5|202344.8|202254.8|202344.8|202254.8|202343.5|202253.5|2
1735266600000|2024-12-27 02:30:00|202345.8|202255.8|202359.3|202269.3|202364.7|202274.7|202345.8|202255.8|4
1735266610000|2024-12-27 02:30:10|202364.7|202274.7|202360.1|202270.1|202364.7|202274.7|202358.3|202268.3|21
1735266620000|2024-12-27 02:30:20|202358.3|202268.3|202363.3|202273.3|202364.5|202274.5|202358.3|202268.3|12
1735266630000|2024-12-27 02:30:30|202362.5|202272.5|202363.3|202273.3|202365|202275|202362.5|202272.5|10
1735266640000|2024-12-27 02:30:40|202358|202268|202345.1|202255.1|202363.3|202273.3|202335.3|202245.3|14
1735266660000|2024-12-27 02:31:00|202344.3|202254.3|202344.5|202254.5|202344.5|202254.5|202344.3|202254.3|2
1735266680000|2024-12-27 02:31:20|202343|202253|202343|202253|202343|202253|202343|202253|1
1735266690000|2024-12-27 02:31:30|202345.8|202255.8|202346|202256|202346|202256|202345.5|202255.5|3
1735266700000|2024-12-27 02:31:40|202347|202257|202347|202257|202347|202257|202347|202257|1
1735266710000|2024-12-27 02:31:50|202346.8|202256.8|202345.8|202255.8|202346.8|202256.8|202342.8|202252.8|5
1735266720000|2024-12-27 02:32:00|202345|202255|202345.4|202255.4|202345.4|202255.4|202345|202255|2
1735266730000|2024-12-27 02:32:10|202344|202254|202344|202254|202344|202254|202344|202254|1
1735266740000|2024-12-27 02:32:20|202345|202255|202345|202255|202345|202255|202345|202255|1
1735266750000|2024-12-27 02:32:30|202344.5|202254.5|202346.7|202256.7|202346.7|202256.7|202344.5|202254.5|3
1735266760000|2024-12-27 02:32:40|202346.1|202256.1|202346.7|202256.7|202349.7|202259.7|202345.7|202255.7|7
1735266770000|2024-12-27 02:32:50|202347.5|202257.5|202347.5|202257.5|202347.5|202257.5|202347.5|202257.5|1
1735266780000|2024-12-27 02:33:00|202348.7|202258.7|202350.3|202260.3|202350.3|202260.3|202348.7|202258.7|3
1735266810000|2024-12-27 02:33:30|202350.4|202260.4|202350.4|202260.4|202350.4|202260.4|202350.4|202260.4|1
1735266820000|2024-12-27 02:33:40|202352.7|202262.7|202354.6|202264.6|202354.6|202264.6|202352.7|202262.7|2
1735266830000|2024-12-27 02:33:50|202357.7|202267.7|202357.9|202267.9|202365.3|202275.3|202357.7|202267.7|4
1735266840000|2024-12-27 02:34:00|202361.9|202271.9|202357.7|202267.7|202363.3|202273.3|202357.5|202267.5|4
1735266860000|2024-12-27 02:34:20|202355.5|202265.5|202355.8|202265.8|202362.8|202272.8|202355.5|202265.5|3
1735266870000|2024-12-27 02:34:30|202360.8|202270.8|202355.5|202265.5|202362.3|202272.3|202355.5|202265.5|4
1735266880000|2024-12-27 02:34:40|202355.3|202265.3|202356.2|202266.2|202356.2|202266.2|202355.3|202265.3|2
1735266890000|2024-12-27 02:34:50|202354.6|202264.6|202354.2|202264.2|202354.6|202264.6|202354.2|202264.2|2
1735266900000|2024-12-27 02:35:00|202354|202264|202354|202264|202354|202264|202354|202264|1
1735266910000|2024-12-27 02:35:10|202352.5|202262.5|202353|202263|202353|202263|202352.3|202262.3|3
1735266920000|2024-12-27 02:35:20|202352|202262|202352.8|202262.8|202358.8|202268.8|202352|202262|5
1735266930000|2024-12-27 02:35:30|202358.8|202268.8|202352.8|202262.8|202359.8|202269.8|202352.3|202262.3|13
1735266940000|2024-12-27 02:35:40|202354.6|202264.6|202354.4|202264.4|202359|202269|202354.4|202264.4|5
1735266950000|2024-12-27 02:35:50|202360|202270|202353.4|202263.4|202360|202270|202353.4|202263.4|3
1735266960000|2024-12-27 02:36:00|202353|202263|202358|202268|202358|202268|202353|202263|3
1735266970000|2024-12-27 02:36:10|202352.8|202262.8|202350.5|202260.5|202352.8|202262.8|202350.5|202260.5|2
1735266990000|2024-12-27 02:36:30|202352.5|202262.5|202357.9|202267.9|202358.9|202268.9|202352.5|202262.5|7
1735267000000|2024-12-27 02:36:40|202353.1|202263.1|202353.1|202263.1|202359.1|202269.1|202352.5|202262.5|22
1735267010000|2024-12-27 02:36:50|202357.9|202267.9|202353.5|202263.5|202358.5|202268.5|202353.1|202263.1|10
1735267020000|2024-12-27 02:37:00|202358.3|202268.3|202356.8|202266.8|202358.7|202268.7|202350.8|202260.8|16
1735267030000|2024-12-27 02:37:10|202357.3|202267.3|202350.3|202260.3|202357.3|202267.3|202350.3|202260.3|4
1735267040000|2024-12-27 02:37:20|202349.7|202259.7|202344.5|202254.5|202349.7|202259.7|202336.5|202246.5|7
1735267050000|2024-12-27 02:37:30|202344.3|202254.3|202344.7|202254.7|202344.7|202254.7|202344.3|202254.3|2
1735267060000|2024-12-27 02:37:40|202343.3|202253.3|202345.3|202255.3|202345.3|202255.3|202343.3|202253.3|3
1735267070000|2024-12-27 02:37:50|202344.3|202254.3|202344.3|202254.3|202344.3|202254.3|202344.3|202254.3|1
1735267080000|2024-12-27 02:38:00|202341.3|202251.3|202349.3|202259.3|202349.3|202259.3|202341.3|202251.3|3
1735267090000|2024-12-27 02:38:10|202349.5|202259.5|202349.5|202259.5|202349.5|202259.5|202349.5|202259.5|1
1735267100000|2024-12-27 02:38:20|202341.8|202251.8|202343.1|202253.1|202343.1|202253.1|202341.8|202251.8|2
1735267110000|2024-12-27 02:38:30|202346.5|202256.5|202342.9|202252.9|202346.5|202256.5|202342.9|202252.9|2
1735267120000|2024-12-27 02:38:40|202339.6|202249.6|202322.9|202232.9|202339.6|202249.6|202322.9|202232.9|3
1735267130000|2024-12-27 02:38:50|202325.5|202235.5|202325.9|202235.9|202325.9|202235.9|202325.1|202235.1|5
1735267140000|2024-12-27 02:39:00|202326.7|202236.7|202328.3|202238.3|202328.3|202238.3|202326.7|202236.7|2
1735267150000|2024-12-27 02:39:10|202327.7|202237.7|202327.9|202237.9|202327.9|202237.9|202327.5|202237.5|3
1735267170000|2024-12-27 02:39:30|202327|202237|202327|202237|202327|202237|202327|202237|1
1735267180000|2024-12-27 02:39:40|202329.6|202239.6|202329.6|202239.6|202329.6|202239.6|202329.6|202239.6|1
1735267200000|2024-12-27 02:40:00|202328|202238|202328|202238|202328|202238|202328|202238|1
1735267220000|2024-12-27 02:40:20|202327|202237|202327|202237|202327|202237|202327|202237|1
1735267230000|2024-12-27 02:40:30|202328.5|202238.5|202324.3|202234.3|202328.5|202238.5|202323.9|202233.9|5
1735267240000|2024-12-27 02:40:40|202323.9|202233.9|202326.3|202236.3|202326.3|202236.3|202323.9|202233.9|3
1735267270000|2024-12-27 02:41:10|202328.3|202238.3|202328.3|202238.3|202328.3|202238.3|202328.3|202238.3|1
1735267290000|2024-12-27 02:41:30|202328.8|202238.8|202332|202242|202332|202242|202328.8|202238.8|2
1735267320000|2024-12-27 02:42:00|202332.5|202242.5|202328.3|202238.3|202332.5|202242.5|202328.3|202238.3|2
1735267340000|2024-12-27 02:42:20|202328.8|202238.8|202328.8|202238.8|202328.8|202238.8|202328.8|202238.8|1
1735267360000|2024-12-27 02:42:40|202331.9|202241.9|202331.9|202241.9|202331.9|202241.9|202331.9|202241.9|1
1735267380000|2024-12-27 02:43:00|202332.5|202242.5|202332.5|202242.5|202332.5|202242.5|202332.5|202242.5|1
1735267390000|2024-12-27 02:43:10|202328.3|202238.3|202328.3|202238.3|202328.3|202238.3|202328.3|202238.3|1
1735267400000|2024-12-27 02:43:20|202329.1|202239.1|202333.9|202243.9|202336.9|202246.9|202329.1|202239.1|3
1735267410000|2024-12-27 02:43:30|202333.7|202243.7|202333.7|202243.7|202333.7|202243.7|202333.7|202243.7|1
1735267420000|2024-12-27 02:43:40|202333.5|202243.5|202333.7|202243.7|202333.7|202243.7|202333.5|202243.5|2
1735267430000|2024-12-27 02:43:50|202334|202244|202333.8|202243.8|202342.3|202252.3|202333.8|202243.8|3
1735267450000|2024-12-27 02:44:10|202334.6|202244.6|202334.6|202244.6|202334.6|202244.6|202334.6|202244.6|1
1735267470000|2024-12-27 02:44:30|202334.4|202244.4|202334.4|202244.4|202334.4|202244.4|202334.4|202244.4|1
1735267480000|2024-12-27 02:44:40|202330.2|202240.2|202330.2|202240.2|202330.2|202240.2|202330.2|202240.2|1
1735267490000|2024-12-27 02:44:50|202328.3|202238.3|202328.3|202238.3|202328.3|202238.3|202328.3|202238.3|1
1735267500000|2024-12-27 02:45:00|202327.5|202237.5|202326.5|202236.5|202327.5|202237.5|202326.5|202236.5|2
1735267510000|2024-12-27 02:45:10|202328.8|202238.8|202328.6|202238.6|202328.8|202238.8|202328.6|202238.6|2
1735267520000|2024-12-27 02:45:20|202328.2|202238.2|202328.2|202238.2|202328.2|202238.2|202328.2|202238.2|1
1735267550000|2024-12-27 02:45:50|202327.3|202237.3|202327.3|202237.3|202327.3|202237.3|202327.3|202237.3|1
1735267560000|2024-12-27 02:46:00|202325.3|202235.3|202328.6|202238.6|202328.6|202238.6|202325.3|202235.3|4
1735267580000|2024-12-27 02:46:20|202327.8|202237.8|202327.8|202237.8|202327.8|202237.8|202327.8|202237.8|1
1735267600000|2024-12-27 02:46:40|202324.8|202234.8|202324.8|202234.8|202324.8|202234.8|202324.8|202234.8|1
1735267620000|2024-12-27 02:47:00|202327.3|202237.3|202327.3|202237.3|202327.3|202237.3|202327.3|202237.3|1
1735267630000|2024-12-27 02:47:10|202334.3|202244.3|202330.5|202240.5|202336.3|202246.3|202330.5|202240.5|3
1735267640000|2024-12-27 02:47:20|202330.3|202240.3|202330.3|202240.3|202330.3|202240.3|202330.3|202240.3|1
1735267650000|2024-12-27 02:47:30|202328.5|202238.5|202328.5|202238.5|202328.5|202238.5|202328.5|202238.5|1
1735267670000|2024-12-27 02:47:50|202330.3|202240.3|202328.5|202238.5|202330.3|202240.3|202328.5|202238.5|2
1735267690000|2024-12-27 02:48:10|202329.3|202239.3|202325.4|202235.4|202329.3|202239.3|202325.4|202235.4|2
1735267720000|2024-12-27 02:48:40|202325.8|202235.8|202327.5|202237.5|202327.6|202237.6|202325.8|202235.8|4
1735267750000|2024-12-27 02:49:10|202328.6|202238.6|202328.6|202238.6|202328.6|202238.6|202328.6|202238.6|1
1735267760000|2024-12-27 02:49:20|202331.4|202241.4|202331.4|202241.4|202331.4|202241.4|202331.4|202241.4|1
1735267770000|2024-12-27 02:49:30|202331.7|202241.7|202329.4|202239.4|202332.7|202242.7|202329.4|202239.4|3
1735267780000|2024-12-27 02:49:40|202328.5|202238.5|202328.5|202238.5|202328.5|202238.5|202328.5|202238.5|1
1735267800000|2024-12-27 02:50:00|202328|202238|202327|202237|202328|202238|202325.3|202235.3|3
1735267810000|2024-12-27 02:50:10|202327.8|202237.8|202327.8|202237.8|202327.8|202237.8|202327.8|202237.8|1
1735267820000|2024-12-27 02:50:20|202330|202240|202330|202240|202330|202240|202330|202240|1
1735267830000|2024-12-27 02:50:30|202329|202239|202329|202239|202329|202239|202329|202239|1
1735267860000|2024-12-27 02:51:00|202329.4|202239.4|202329.4|202239.4|202329.4|202239.4|202329.4|202239.4|1
1735267890000|2024-12-27 02:51:30|202329|202239|202329|202239|202329|202239|202329|202239|1
1735267910000|2024-12-27 02:51:50|202330|202240|202330|202240|202330|202240|202330|202240|1
1735267940000|2024-12-27 02:52:20|202332.4|202242.4|202332.4|202242.4|202332.4|202242.4|202332.4|202242.4|1
1735267950000|2024-12-27 02:52:30|202331.5|202241.5|202331.5|202241.5|202331.5|202241.5|202331.5|202241.5|1
1735267970000|2024-12-27 02:52:50|202332.3|202242.3|202332.3|202242.3|202332.3|202242.3|202332.3|202242.3|1
1735268000000|2024-12-27 02:53:20|202331.5|202241.5|202331.5|202241.5|202331.5|202241.5|202331.5|202241.5|1
1735268010000|2024-12-27 02:53:30|202328|202238|202318.4|202228.4|202328|202238|202318.4|202228.4|3
1735268040000|2024-12-27 02:54:00|202318|202228|202325.8|202235.8|202325.8|202235.8|202318|202228|3
1735268050000|2024-12-27 02:54:10|202324.5|202234.5|202324.5|202234.5|202324.5|202234.5|202324.5|202234.5|1
1735268060000|2024-12-27 02:54:20|202324.6|202234.6|202324.6|202234.6|202324.6|202234.6|202324.6|202234.6|1
1735268090000|2024-12-27 02:54:50|202324.5|202234.5|202324.5|202234.5|202324.5|202234.5|202324.5|202234.5|1
1735268100000|2024-12-27 02:55:00|202322.8|202232.8|202322.8|202232.8|202322.8|202232.8|202322.8|202232.8|1
1735268110000|2024-12-27 02:55:10|202321.5|202231.5|202321.5|202231.5|202321.5|202231.5|202321.5|202231.5|1
1735268120000|2024-12-27 02:55:20|202322.3|202232.3|202322.3|202232.3|202322.3|202232.3|202322.3|202232.3|1
1735268140000|2024-12-27 02:55:40|202324.1|202234.1|202324.1|202234.1|202324.1|202234.1|202324.1|202234.1|1
1735268150000|2024-12-27 02:55:50|202323.8|202233.8|202323.8|202233.8|202323.8|202233.8|202323.8|202233.8|1
1735268170000|2024-12-27 02:56:10|202324.5|202234.5|202324.5|202234.5|202324.5|202234.5|202324.5|202234.5|1
1735268190000|2024-12-27 02:56:30|202324.1|202234.1|202324.1|202234.1|202324.1|202234.1|202324.1|202234.1|1
1735268200000|2024-12-27 02:56:40|202323.3|202233.3|202323.3|202233.3|202323.3|202233.3|202323.3|202233.3|1
1735268210000|2024-12-27 02:56:50|202326.1|202236.1|202326.1|202236.1|202326.1|202236.1|202326.1|202236.1|1
1735268240000|2024-12-27 02:57:20|202326.7|202236.7|202326.7|202236.7|202326.7|202236.7|202326.7|202236.7|1
1735268250000|2024-12-27 02:57:30|202321.5|202231.5|202344.7|202254.7|202350.1|202260.1|202321.5|202231.5|16
1735268260000|2024-12-27 02:57:40|202346.9|202256.9|202346.8|202256.8|202351.4|202261.4|202344.5|202254.5|8
1735268270000|2024-12-27 02:57:50|202346.5|202256.5|202346.5|202256.5|202346.5|202256.5|202346.5|202256.5|1
1735268280000|2024-12-27 02:58:00|202347|202257|202346.7|202256.7|202350.2|202260.2|202346.7|202256.7|4
1735268290000|2024-12-27 02:58:10|202350|202260|202351.1|202261.1|202351.4|202261.4|202348.2|202258.2|5
1735268300000|2024-12-27 02:58:20|202347.8|202257.8|202350.6|202260.6|202351.2|202261.2|202347.8|202257.8|6
1735268310000|2024-12-27 02:58:30|202350.5|202260.5|202350.6|202260.6|202350.6|202260.6|202347.5|202257.5|3
1735268320000|2024-12-27 02:58:40|202351.1|202261.1|202352.3|202262.3|202352.3|202262.3|202351.1|202261.1|2
1735268330000|2024-12-27 02:58:50|202351.6|202261.6|202351.6|202261.6|202351.6|202261.6|202351.6|202261.6|1
1735268340000|2024-12-27 02:59:00|202349.3|202259.3|202349.3|202259.3|202349.3|202259.3|202349.3|202259.3|1
1735268350000|2024-12-27 02:59:10|202350.5|202260.5|202353.8|202263.8|202353.8|202263.8|202350.3|202260.3|9
1735268360000|2024-12-27 02:59:20|202350.7|202260.7|202352.8|202262.8|202353.6|202263.6|202349.5|202259.5|12
1735268370000|2024-12-27 02:59:30|202354.1|202264.1|202353.5|202263.5|202354.1|202264.1|202350.3|202260.3|4
1735268380000|2024-12-27 02:59:40|202350.3|202260.3|202351.5|202261.5|202351.5|202261.5|202350.3|202260.3|3
1735268390000|2024-12-27 02:59:50|202351.2|202261.2|202351.2|202261.2|202351.2|202261.2|202351.2|202261.2|1
1735268400000|2024-12-27 03:00:00|202353|202263|202354.6|202264.6|202354.6|202264.6|202352.3|202262.3|4
1735268410000|2024-12-27 03:00:10|202354.8|202264.8|202354.8|202264.8|202354.8|202264.8|202354.8|202264.8|1
1735268420000|2024-12-27 03:00:20|202355.6|202265.6|202355.6|202265.6|202355.6|202265.6|202355.6|202265.6|1
1735268430000|2024-12-27 03:00:30|202355.1|202265.1|202353.2|202263.2|202355.1|202265.1|202352.6|202262.6|3
1735268440000|2024-12-27 03:00:40|202351.3|202261.3|202351.3|202261.3|202351.3|202261.3|202351.3|202261.3|1
1735268450000|2024-12-27 03:00:50|202352.5|202262.5|202353.6|202263.6|202353.6|202263.6|202350.5|202260.5|3
1735268460000|2024-12-27 03:01:00|202349.8|202259.8|202372.2|202282.2|202374.5|202284.5|202349.8|202259.8|6
1735268470000|2024-12-27 03:01:10|202367.7|202277.7|202367.9|202277.9|202367.9|202277.9|202367.7|202277.7|2
1735268480000|2024-12-27 03:01:20|202372.4|202282.4|202368.2|202278.2|202372.4|202282.4|202368.2|202278.2|2
1735268490000|2024-12-27 03:01:30|202371.3|202281.3|202365.3|202275.3|202371.3|202281.3|202365.3|202275.3|2
1735268510000|2024-12-27 03:01:50|202366.9|202276.9|202366.9|202276.9|202366.9|202276.9|202366.9|202276.9|1
1735268520000|2024-12-27 03:02:00|202370.9|202280.9|202366.9|202276.9|202370.9|202280.9|202366.9|202276.9|4
1735268540000|2024-12-27 03:02:20|202365.3|202275.3|202365.3|202275.3|202365.3|202275.3|202365.3|202275.3|1
1735268550000|2024-12-27 03:02:30|202366|202276|202366|202276|202366|202276|202366|202276|1
1735268570000|2024-12-27 03:02:50|202368|202278|202368|202278|202368|202278|202368|202278|1
1735268580000|2024-12-27 03:03:00|202368.2|202278.2|202368.2|202278.2|202368.2|202278.2|202368.2|202278.2|1
1735268590000|2024-12-27 03:03:10|202372.2|202282.2|202368.2|202278.2|202372.2|202282.2|202368.2|202278.2|2
1735268600000|2024-12-27 03:03:20|202372.3|202282.3|202366.5|202276.5|202372.3|202282.3|202366.5|202276.5|2
1735268610000|2024-12-27 03:03:30|202366.3|202276.3|202366.3|202276.3|202366.3|202276.3|202366.3|202276.3|1
1735268620000|2024-12-27 03:03:40|202368.3|202278.3|202368.3|202278.3|202368.3|202278.3|202368.3|202278.3|1
1735268630000|2024-12-27 03:03:50|202372.2|202282.2|202368.2|202278.2|202372.2|202282.2|202368.2|202278.2|2
1735268650000|2024-12-27 03:04:10|202366|202276|202366|202276|202366|202276|202366|202276|1
1735268670000|2024-12-27 03:04:30|202369|202279|202369|202279|202369|202279|202369|202279|1
1735268680000|2024-12-27 03:04:40|202366|202276|202368.6|202278.6|202372.1|202282.1|202366|202276|5
1735268690000|2024-12-27 03:04:50|202368.1|202278.1|202365.6|202275.6|202368.1|202278.1|202365.6|202275.6|3
1735268710000|2024-12-27 03:05:10|202362.8|202272.8|202362.8|202272.8|202362.8|202272.8|202362.8|202272.8|1
1735268730000|2024-12-27 03:05:30|202365.3|202275.3|202365.3|202275.3|202365.3|202275.3|202365.3|202275.3|1
1735268740000|2024-12-27 03:05:40|202369.6|202279.6|202368.3|202278.3|202371.4|202281.4|202368.3|202278.3|3
1735268760000|2024-12-27 03:06:00|202367.3|202277.3|202367.3|202277.3|202367.3|202277.3|202367.3|202277.3|1
1735268770000|2024-12-27 03:06:10|202366|202276|202365|202275|202366|202276|202365|202275|2
1735268780000|2024-12-27 03:06:20|202365.3|202275.3|202365.3|202275.3|202365.3|202275.3|202365.3|202275.3|1
1735268790000|2024-12-27 03:06:30|202367.2|202277.2|202365|202275|202367.2|202277.2|202364.3|202274.3|4
1735268830000|2024-12-27 03:07:10|202366|202276|202367.3|202277.3|202367.3|202277.3|202366|202276|2
1735268850000|2024-12-27 03:07:30|202368.5|202278.5|202368|202278|202368.5|202278.5|202368|202278|2
1735268860000|2024-12-27 03:07:40|202367.8|202277.8|202367.8|202277.8|202367.8|202277.8|202367.8|202277.8|1
1735268890000|2024-12-27 03:08:10|202367|202277|202367|202277|202367|202277|202367|202277|1
1735268900000|2024-12-27 03:08:20|202368.8|202278.8|202368.8|202278.8|202368.8|202278.8|202368.8|202278.8|1
1735268910000|2024-12-27 03:08:30|202369|202279|202369.5|202279.5|202369.5|202279.5|202369|202279|2
1735268920000|2024-12-27 03:08:40|202370|202280|202368.6|202278.6|202370|202280|202368.6|202278.6|2
1735268930000|2024-12-27 03:08:50|202367.8|202277.8|202368|202278|202368|202278|202367.8|202277.8|2
1735268940000|2024-12-27 03:09:00|202366.2|202276.2|202367.8|202277.8|202367.8|202277.8|202364.1|202274.1|3
1735268950000|2024-12-27 03:09:10|202368.1|202278.1|202368.1|202278.1|202368.1|202278.1|202368.1|202278.1|1
1735268980000|2024-12-27 03:09:40|202371.5|202281.5|202369.8|202279.8|202373|202283|202369.8|202279.8|3
1735268990000|2024-12-27 03:09:50|202369|202279|202367.5|202277.5|202369|202279|202367.5|202277.5|2
1735269000000|2024-12-27 03:10:00|202368.8|202278.8|202368.8|202278.8|202368.8|202278.8|202368.8|202278.8|1
1735269030000|2024-12-27 03:10:30|202370|202280|202370|202280|202370|202280|202370|202280|1
1735269050000|2024-12-27 03:10:50|202371.1|202281.1|202371.1|202281.1|202371.1|202281.1|202371.1|202281.1|1
1735269070000|2024-12-27 03:11:10|202376.2|202286.2|202360|202270|202376.2|202286.2|202360|202270|2
1735269080000|2024-12-27 03:11:20|202371.1|202281.1|202364.8|202274.8|202371.1|202281.1|202364.6|202274.6|3
1735269090000|2024-12-27 03:11:30|202367.3|202277.3|202364.7|202274.7|202367.8|202277.8|202363.2|202273.2|18
1735269100000|2024-12-27 03:11:40|202362.1|202272.1|202365.5|202275.5|202365.5|202275.5|202362.1|202272.1|5
1735269110000|2024-12-27 03:11:50|202363.2|202273.2|202351.6|202261.6|202366.8|202276.8|202344.3|202254.3|6
1735269130000|2024-12-27 03:12:10|202352.2|202262.2|202350.2|202260.2|202352.2|202262.2|202342.9|202252.9|6
1735269140000|2024-12-27 03:12:20|202349.7|202259.7|202349.7|202259.7|202349.7|202259.7|202349.7|202259.7|1
1735269150000|2024-12-27 03:12:30|202350.2|202260.2|202352.7|202262.7|202352.7|202262.7|202348|202258|4
1735269160000|2024-12-27 03:12:40|202351.9|202261.9|202357.2|202267.2|202357.2|202267.2|202347.8|202257.8|8
1735269170000|2024-12-27 03:12:50|202357.9|202267.9|202357.9|202267.9|202357.9|202267.9|202357.9|202267.9|1
1735269180000|2024-12-27 03:13:00|202360.2|202270.2|202372|202282|202372.7|202282.7|202360.2|202270.2|4
1735269190000|2024-12-27 03:13:10|202373|202283|202373|202283|202373|202283|202373|202283|1
1735269210000|2024-12-27 03:13:30|202374.2|202284.2|202374.2|202284.2|202374.2|202284.2|202374.2|202284.2|1
1735269220000|2024-12-27 03:13:40|202372.8|202282.8|202372.8|202282.8|202372.8|202282.8|202372.8|202282.8|1
1735269230000|2024-12-27 03:13:50|202370.8|202280.8|202374.2|202284.2|202374.2|202284.2|202368.4|202278.4|4
1735269240000|2024-12-27 03:14:00|202372.2|202282.2|202367.6|202277.6|202372.2|202282.2|202367.6|202277.6|2
1735269270000|2024-12-27 03:14:30|202368|202278|202368|202278|202368|202278|202368|202278|1
1735269290000|2024-12-27 03:14:50|202369.7|202279.7|202369.7|202279.7|202369.7|202279.7|202369.7|202279.7|1
1735269330000|2024-12-27 03:15:30|202368|202278|202368|202278|202368|202278|202368|202278|1
1735269340000|2024-12-27 03:15:40|202369.3|202279.3|202372|202282|202372|202282|202369.3|202279.3|2
1735269350000|2024-12-27 03:15:50|202373.2|202283.2|202373.2|202283.2|202373.2|202283.2|202373.2|202283.2|1
1735269360000|2024-12-27 03:16:00|202373|202283|202373|202283|202373|202283|202373|202283|1
1735269390000|2024-12-27 03:16:30|202371.8|202281.8|202371.5|202281.5|202371.8|202281.8|202371.5|202281.5|2
1735269400000|2024-12-27 03:16:40|202373.8|202283.8|202373.8|202283.8|202373.8|202283.8|202373.8|202283.8|1
1735269430000|2024-12-27 03:17:10|202373.9|202283.9|202379.8|202289.8|202379.8|202289.8|202373.9|202283.9|2
1735269440000|2024-12-27 03:17:20|202382.2|202292.2|202389|202299|202389|202299|202382.2|202292.2|2
1735269450000|2024-12-27 03:17:30|202384.3|202294.3|202389|202299|202390.6|202300.6|202384.3|202294.3|4
1735269460000|2024-12-27 03:17:40|202384.5|202294.5|202384.2|202294.2|202384.5|202294.5|202384.2|202294.2|2
1735269470000|2024-12-27 03:17:50|202381|202291|202381|202291|202381|202291|202381|202291|1
1735269500000|2024-12-27 03:18:20|202384.4|202294.4|202384.4|202294.4|202384.4|202294.4|202384.4|202294.4|1
1735269520000|2024-12-27 03:18:40|202382.3|202292.3|202381.9|202291.9|202382.3|202292.3|202381.9|202291.9|2
1735269540000|2024-12-27 03:19:00|202382.6|202292.6|202382.6|202292.6|202382.6|202292.6|202382.6|202292.6|1
1735269550000|2024-12-27 03:19:10|202382.4|202292.4|202382.4|202292.4|202382.4|202292.4|202382.4|202292.4|1
1735269560000|2024-12-27 03:19:20|202380.3|202290.3|202380.3|202290.3|202380.3|202290.3|202380.3|202290.3|1
1735269580000|2024-12-27 03:19:40|202383|202293|202382.8|202292.8|202383|202293|202382.8|202292.8|2
1735269610000|2024-12-27 03:20:10|202378|202288|202378|202288|202378|202288|202378|202288|1
1735269630000|2024-12-27 03:20:30|202383.4|202293.4|202383.4|202293.4|202383.4|202293.4|202383.4|202293.4|1
1735269640000|2024-12-27 03:20:40|202383.1|202293.1|202383.1|202293.1|202383.1|202293.1|202383.1|202293.1|1
1735269660000|2024-12-27 03:21:00|202389.5|202299.5|202381.8|202291.8|202389.5|202299.5|202381.8|202291.8|3
1735269670000|2024-12-27 03:21:10|202386.4|202296.4|202391.5|202301.5|202391.5|202301.5|202386.4|202296.4|3
1735269680000|2024-12-27 03:21:20|202386.2|202296.2|202386.2|202296.2|202386.2|202296.2|202386.2|202296.2|1
1735269690000|2024-12-27 03:21:30|202391.5|202301.5|202384.5|202294.5|202391.5|202301.5|202381.4|202291.4|5
1735269720000|2024-12-27 03:22:00|202381|202291|202381|202291|202381|202291|202381|202291|1
1735269750000|2024-12-27 03:22:30|202384|202294|202384|202294|202384|202294|202384|202294|1
1735269770000|2024-12-27 03:22:50|202384.3|202294.3|202384.5|202294.5|202389.7|202299.7|202384.3|202294.3|3
1735269780000|2024-12-27 03:23:00|202381.8|202291.8|202381.8|202291.8|202381.8|202291.8|202381.8|202291.8|1
1735269800000|2024-12-27 03:23:20|202385|202295|202385|202295|202385|202295|202385|202295|1
1735269810000|2024-12-27 03:23:30|202381|202291|202384.6|202294.6|202384.6|202294.6|202381|202291|2
1735269830000|2024-12-27 03:23:50|202384.4|202294.4|202384.4|202294.4|202384.4|202294.4|202384.4|202294.4|1
1735269840000|2024-12-27 03:24:00|202381.5|202291.5|202381.5|202291.5|202381.5|202291.5|202381.5|202291.5|1
1735269860000|2024-12-27 03:24:20|202384.4|202294.4|202384.4|202294.4|202384.4|202294.4|202384.4|202294.4|1
1735269880000|2024-12-27 03:24:40|202384.2|202294.2|202384.2|202294.2|202384.2|202294.2|202384.2|202294.2|1
1735269890000|2024-12-27 03:24:50|202385.2|202295.2|202382.8|202292.8|202385.2|202295.2|202382.8|202292.8|2
1735269900000|2024-12-27 03:25:00|202384.8|202294.8|202384.3|202294.3|202384.8|202294.8|202384.3|202294.3|2
1735269920000|2024-12-27 03:25:20|202386.7|202296.7|202386.4|202296.4|202386.7|202296.7|202386.4|202296.4|2
1735269950000|2024-12-27 03:25:50|202383.8|202293.8|202379.3|202289.3|202383.8|202293.8|202376.7|202286.7|8
1735269960000|2024-12-27 03:26:00|202380.3|202290.3|202380.3|202290.3|202380.3|202290.3|202380.3|202290.3|1
1735269970000|2024-12-27 03:26:10|202378.9|202288.9|202378.6|202288.6|202378.9|202288.9|202378.6|202288.6|2
1735269990000|2024-12-27 03:26:30|202378|202288|202378|202288|202378|202288|202378|202288|1
1735270000000|2024-12-27 03:26:40|202380|202290|202380|202290|202380|202290|202379.3|202289.3|3
1735270010000|2024-12-27 03:26:50|202380.9|202290.9|202379.6|202289.6|202380.9|202290.9|202377|202287|5
1735270020000|2024-12-27 03:27:00|202377.4|202287.4|202378.2|202288.2|202379.8|202289.8|202375.6|202285.6|5
1735270040000|2024-12-27 03:27:20|202376.1|202286.1|202378.8|202288.8|202378.8|202288.8|202376.1|202286.1|4
1735270070000|2024-12-27 03:27:50|202376.3|202286.3|202376.2|202286.2|202376.3|202286.3|202376.2|202286.2|2
1735270080000|2024-12-27 03:28:00|202378.4|202288.4|202378.4|202288.4|202378.4|202288.4|202378.4|202288.4|1
1735270090000|2024-12-27 03:28:10|202378.2|202288.2|202378.2|202288.2|202378.2|202288.2|202378.2|202288.2|1
1735270110000|2024-12-27 03:28:30|202376|202286|202375.5|202285.5|202376|202286|202375.5|202285.5|2
1735270120000|2024-12-27 03:28:40|202376|202286|202376|202286|202376|202286|202376|202286|1
1735270130000|2024-12-27 03:28:50|202378|202288|202378|202288|202378|202288|202378|202288|1
1735270160000|2024-12-27 03:29:20|202378.7|202288.7|202378.7|202288.7|202378.7|202288.7|202378.7|202288.7|1
1735270170000|2024-12-27 03:29:30|202375.5|202285.5|202376|202286|202376|202286|202375.5|202285.5|2
1735270180000|2024-12-27 03:29:40|202375.4|202285.4|202372.2|202282.2|202375.4|202285.4|202372.2|202282.2|3
1735270190000|2024-12-27 03:29:50|202374.5|202284.5|202378.7|202288.7|202378.9|202288.9|202374.5|202284.5|3
1735270210000|2024-12-27 03:30:10|202379.4|202289.4|202379.6|202289.6|202379.6|202289.6|202379.4|202289.4|2
1735270220000|2024-12-27 03:30:20|202374.5|202284.5|202374.5|202284.5|202374.5|202284.5|202374.5|202284.5|1
1735270230000|2024-12-27 03:30:30|202374.8|202284.8|202374.8|202284.8|202374.8|202284.8|202374.8|202284.8|1
1735270240000|2024-12-27 03:30:40|202374.5|202284.5|202378.4|202288.4|202378.4|202288.4|202374.5|202284.5|2
1735270250000|2024-12-27 03:30:50|202378.5|202288.5|202378.4|202288.4|202381.8|202291.8|202378.4|202288.4|5
1735270290000|2024-12-27 03:31:30|202379.5|202289.5|202380.9|202290.9|202380.9|202290.9|202379.5|202289.5|2
1735270300000|2024-12-27 03:31:40|202382|202292|202381.2|202291.2|202382.5|202292.5|202377.4|202287.4|4
1735270320000|2024-12-27 03:32:00|202377.8|202287.8|202377.1|202287.1|202377.8|202287.8|202374.3|202284.3|3
1735270330000|2024-12-27 03:32:10|202376.9|202286.9|202361.9|202271.9|202376.9|202286.9|202361.9|202271.9|4
1735270340000|2024-12-27 03:32:20|202362.5|202272.5|202362.5|202272.5|202362.5|202272.5|202362.5|202272.5|1
1735270360000|2024-12-27 03:32:40|202364.9|202274.9|202368.4|202278.4|202368.6|202278.6|202364.9|202274.9|3
1735270380000|2024-12-27 03:33:00|202367.8|202277.8|202366.1|202276.1|202367.8|202277.8|202366.1|202276.1|3
1735270390000|2024-12-27 03:33:10|202364|202274|202359.7|202269.7|202364|202274|202358.7|202268.7|5
1735270400000|2024-12-27 03:33:20|202358.4|202268.4|202359.9|202269.9|202359.9|202269.9|202358.4|202268.4|3
1735270430000|2024-12-27 03:33:50|202359.5|202269.5|202359.5|202269.5|202359.5|202269.5|202359.5|202269.5|1
1735270440000|2024-12-27 03:34:00|202361.5|202271.5|202364.4|202274.4|202364.4|202274.4|202361.5|202271.5|2
1735270470000|2024-12-27 03:34:30|202363.3|202273.3|202363|202273|202364.5|202274.5|202363|202273|3
1735270500000|2024-12-27 03:35:00|202364.8|202274.8|202365|202275|202365.6|202275.6|202362.6|202272.6|4
1735270510000|2024-12-27 03:35:10|202365.3|202275.3|202365.3|202275.3|202365.3|202275.3|202365.3|202275.3|1
1735270520000|2024-12-27 03:35:20|202365.2|202275.2|202365.2|202275.2|202365.2|202275.2|202365.2|202275.2|1
1735270540000|2024-12-27 03:35:40|202363.3|202273.3|202363.3|202273.3|202363.3|202273.3|202363.3|202273.3|1
1735270560000|2024-12-27 03:36:00|202363.8|202273.8|202366.3|202276.3|202366.3|202276.3|202363.8|202273.8|2
1735270570000|2024-12-27 03:36:10|202367|202277|202368.3|202278.3|202368.3|202278.3|202367|202277|2
1735270590000|2024-12-27 03:36:30|202367.8|202277.8|202367.8|202277.8|202367.8|202277.8|202367.8|202277.8|1
1735270610000|2024-12-27 03:36:50|202366.7|202276.7|202368.6|202278.6|202368.6|202278.6|202366.2|202276.2|3
1735270620000|2024-12-27 03:37:00|202366|202276|202387.7|202297.7|202387.7|202297.7|202366|202276|7
1735270640000|2024-12-27 03:37:20|202385.2|202295.2|202389|202299|202389|202299|202385.2|202295.2|2
1735270680000|2024-12-27 03:38:00|202386.5|202296.5|202386.5|202296.5|202386.5|202296.5|202386.5|202296.5|1
1735270700000|2024-12-27 03:38:20|202388.8|202298.8|202388.8|202298.8|202388.8|202298.8|202388.8|202298.8|1
1735270740000|2024-12-27 03:39:00|202386.5|202296.5|202386.5|202296.5|202386.5|202296.5|202386.5|202296.5|1
1735270750000|2024-12-27 03:39:10|202382.5|202292.5|202388.7|202298.7|202388.7|202298.7|202382.5|202292.5|2
1735270770000|2024-12-27 03:39:30|202394.2|202304.2|202390|202300|202394.2|202304.2|202390|202300|2
1735270790000|2024-12-27 03:39:50|202387.5|202297.5|202387.5|202297.5|202387.5|202297.5|202387.5|202297.5|1
1735270810000|2024-12-27 03:40:10|202389.4|202299.4|202387.9|202297.9|202389.4|202299.4|202387.9|202297.9|2
1735270830000|2024-12-27 03:40:30|202389|202299|202389.7|202299.7|202389.7|202299.7|202389|202299|2
1735270840000|2024-12-27 03:40:40|202388|202298|202388|202298|202388|202298|202388|202298|1
1735270860000|2024-12-27 03:41:00|202390|202300|202390|202300|202390|202300|202390|202300|1
1735270880000|2024-12-27 03:41:20|202389.9|202299.9|202389.9|202299.9|202389.9|202299.9|202389.9|202299.9|1
1735270890000|2024-12-27 03:41:30|202391.4|202301.4|202395.9|202305.9|202395.9|202305.9|202391.4|202301.4|2
1735270920000|2024-12-27 03:42:00|202392.3|202302.3|202392.3|202302.3|202392.3|202302.3|202392.3|202302.3|1
1735270950000|2024-12-27 03:42:30|202395.1|202305.1|202395.1|202305.1|202395.1|202305.1|202395.1|202305.1|1
1735270960000|2024-12-27 03:42:40|202398.3|202308.3|202399.1|202309.1|202399.1|202309.1|202398.3|202308.3|2
1735270980000|2024-12-27 03:43:00|202398.3|202308.3|202398.5|202308.5|202398.5|202308.5|202398.3|202308.3|2
1735271000000|2024-12-27 03:43:20|202399.4|202309.4|202399.4|202309.4|202399.4|202309.4|202399.4|202309.4|1
1735271010000|2024-12-27 03:43:30|202400.3|202310.3|202400.3|202310.3|202400.3|202310.3|202400.3|202310.3|1
1735271030000|2024-12-27 03:43:50|202400.1|202310.1|202400.1|202310.1|202400.1|202310.1|202400.1|202310.1|1
1735271040000|2024-12-27 03:44:00|202399|202309|202399|202309|202399|202309|202399|202309|1
1735271060000|2024-12-27 03:44:20|202400|202310|202400|202310|202400|202310|202400|202310|1
1735271090000|2024-12-27 03:44:50|202394.7|202304.7|202400|202310|202400|202310|202394.7|202304.7|2
1735271100000|2024-12-27 03:45:00|202399.2|202309.2|202399.2|202309.2|202399.2|202309.2|202399.2|202309.2|1
1735271110000|2024-12-27 03:45:10|202399|202309|202395.6|202305.6|202399|202309|202395.6|202305.6|2
1735271120000|2024-12-27 03:45:20|202396.4|202306.4|202396.4|202306.4|202396.4|202306.4|202396.4|202306.4|1
1735271150000|2024-12-27 03:45:50|202398.2|202308.2|202398.2|202308.2|202398.2|202308.2|202398.2|202308.2|1
1735271160000|2024-12-27 03:46:00|202395.3|202305.3|202395|202305|202395.3|202305.3|202395|202305|2
1735271170000|2024-12-27 03:46:10|202396.1|202306.1|202396.3|202306.3|202396.3|202306.3|202396.1|202306.1|2
1735271180000|2024-12-27 03:46:20|202396.1|202306.1|202376.2|202286.2|202396.1|202306.1|202373.7|202283.7|5
1735271190000|2024-12-27 03:46:30|202373.5|202283.5|202373.5|202283.5|202373.5|202283.5|202373.5|202283.5|1
1735271200000|2024-12-27 03:46:40|202373.3|202283.3|202375.8|202285.8|202375.8|202285.8|202373.3|202283.3|2
1735271220000|2024-12-27 03:47:00|202371.5|202281.5|202369.1|202279.1|202371.5|202281.5|202369.1|202279.1|2
1735271230000|2024-12-27 03:47:10|202371.3|202281.3|202371.3|202281.3|202371.3|202281.3|202371.3|202281.3|1
1735271240000|2024-12-27 03:47:20|202371.5|202281.5|202371.5|202281.5|202371.5|202281.5|202371.5|202281.5|1
1735271260000|2024-12-27 03:47:40|202371.9|202281.9|202369.5|202279.5|202371.9|202281.9|202369.5|202279.5|2
1735271280000|2024-12-27 03:48:00|202370|202280|202370.8|202280.8|202370.8|202280.8|202370|202280|2
1735271300000|2024-12-27 03:48:20|202367.8|202277.8|202362.8|202272.8|202367.8|202277.8|202362.8|202272.8|2
1735271310000|2024-12-27 03:48:30|202363|202273|202358.4|202268.4|202363|202273|202358.4|202268.4|3
1735271320000|2024-12-27 03:48:40|202361.9|202271.9|202359.7|202269.7|202368.3|202278.3|202356.2|202266.2|7
1735271350000|2024-12-27 03:49:10|202356.1|202266.1|202361.7|202271.7|202366|202276|202356.1|202266.1|4
1735271360000|2024-12-27 03:49:20|202354.6|202264.6|202357.2|202267.2|202357.2|202267.2|202354.6|202264.6|3
1735271380000|2024-12-27 03:49:40|202357.9|202267.9|202354.3|202264.3|202357.9|202267.9|202354.3|202264.3|3
1735271400000|2024-12-27 03:50:00|202353.8|202263.8|202350.5|202260.5|202353.8|202263.8|202350.5|202260.5|4
1735271410000|2024-12-27 03:50:10|202354.1|202264.1|202355|202265|202355|202265|202354.1|202264.1|2
1735271420000|2024-12-27 03:50:20|202354.6|202264.6|202354.1|202264.1|202354.6|202264.6|202353.9|202263.9|3
1735271430000|2024-12-27 03:50:30|202354.3|202264.3|202354.3|202264.3|202354.3|202264.3|202354.3|202264.3|1
1735271450000|2024-12-27 03:50:50|202354.1|202264.1|202354.1|202264.1|202354.1|202264.1|202354.1|202264.1|1
1735271460000|2024-12-27 03:51:00|202347.5|202257.5|202347.5|202257.5|202347.5|202257.5|202347.5|202257.5|1
1735271470000|2024-12-27 03:51:10|202354.2|202264.2|202354.2|202264.2|202354.2|202264.2|202354.2|202264.2|1
1735271480000|2024-12-27 03:51:20|202355.2|202265.2|202356.7|202266.7|202359.6|202269.6|202355.2|202265.2|5
1735271490000|2024-12-27 03:51:30|202356.9|202266.9|202356.9|202266.9|202356.9|202266.9|202356.9|202266.9|1
1735271520000|2024-12-27 03:52:00|202351.2|202261.2|202356.8|202266.8|202356.8|202266.8|202351.2|202261.2|2
1735271530000|2024-12-27 03:52:10|202356.6|202266.6|202356.6|202266.6|202356.6|202266.6|202356.6|202266.6|1
1735271540000|2024-12-27 03:52:20|202350.6|202260.6|202342.6|202252.6|202357|202267|202340|202250|5
1735271550000|2024-12-27 03:52:30|202342.4|202252.4|202342.4|202252.4|202342.4|202252.4|202342.4|202252.4|1
1735271570000|2024-12-27 03:52:50|202335.5|202245.5|202341.3|202251.3|202342.7|202252.7|202335.5|202245.5|6
1735271590000|2024-12-27 03:53:10|202339|202249|202339|202249|202339|202249|202339|202249|1
1735271600000|2024-12-27 03:53:20|202342.4|202252.4|202342|202252|202342.4|202252.4|202336.4|202246.4|8
1735271610000|2024-12-27 03:53:30|202342.3|202252.3|202342.3|202252.3|202342.3|202252.3|202342.3|202252.3|1
1735271640000|2024-12-27 03:54:00|202339.5|202249.5|202339.5|202249.5|202339.5|202249.5|202339.5|202249.5|1
1735271650000|2024-12-27 03:54:10|202339.8|202249.8|202339.8|202249.8|202339.8|202249.8|202339.8|202249.8|1
1735271660000|2024-12-27 03:54:20|202342.4|202252.4|202342.4|202252.4|202342.4|202252.4|202342.4|202252.4|1
1735271680000|2024-12-27 03:54:40|202342.2|202252.2|202342|202252|202342.2|202252.2|202338.9|202248.9|3
1735271700000|2024-12-27 03:55:00|202342.2|202252.2|202342.2|202252.2|202342.2|202252.2|202342.2|202252.2|1
1735271720000|2024-12-27 03:55:20|202338.3|202248.3|202340|202250|202340.2|202250.2|202338.3|202248.3|4
1735271750000|2024-12-27 03:55:50|202337|202247|202337|202247|202337|202247|202337|202247|1
1735271760000|2024-12-27 03:56:00|202339.5|202249.5|202339.5|202249.5|202339.5|202249.5|202339.5|202249.5|1
1735271770000|2024-12-27 03:56:10|202341.8|202251.8|202341.8|202251.8|202341.8|202251.8|202341.8|202251.8|1
1735271810000|2024-12-27 03:56:50|202338.8|202248.8|202338.8|202248.8|202338.8|202248.8|202338.8|202248.8|1
1735271830000|2024-12-27 03:57:10|202341.9|202251.9|202341.9|202251.9|202341.9|202251.9|202341.9|202251.9|1
1735271850000|2024-12-27 03:57:30|202341.4|202251.4|202342.6|202252.6|202342.6|202252.6|202341.4|202251.4|3
1735271860000|2024-12-27 03:57:40|202339.8|202249.8|202339.8|202249.8|202339.8|202249.8|202339.8|202249.8|1
1735271880000|2024-12-27 03:58:00|202342.6|202252.6|202342.6|202252.6|202342.6|202252.6|202342.6|202252.6|1
1735271890000|2024-12-27 03:58:10|202344.7|202254.7|202344.7|202254.7|202344.7|202254.7|202344.7|202254.7|1
1735271910000|2024-12-27 03:58:30|202342.6|202252.6|202339.8|202249.8|202342.6|202252.6|202339.8|202249.8|2
1735271940000|2024-12-27 03:59:00|202342.5|202252.5|202342.5|202252.5|202342.5|202252.5|202342.5|202252.5|1
1735271950000|2024-12-27 03:59:10|202344.5|202254.5|202342.5|202252.5|202344.5|202254.5|202342.5|202252.5|2
1735271960000|2024-12-27 03:59:20|202344|202254|202343.3|202253.3|202344|202254|202340.8|202250.8|4
1735271970000|2024-12-27 03:59:30|202339.5|202249.5|202343.5|202253.5|202343.5|202253.5|202339.5|202249.5|2
1735272000000|2024-12-27 04:00:00|202341|202251|202341|202251|202341|202251|202341|202251|1
1735272020000|2024-12-27 04:00:20|202343.6|202253.6|202343.6|202253.6|202343.6|202253.6|202343.6|202253.6|1
1735272060000|2024-12-27 04:01:00|202341|202251|202343.4|202253.4|202343.4|202253.4|202341|202251|2
1735272080000|2024-12-27 04:01:20|202344.1|202254.1|202344.1|202254.1|202344.1|202254.1|202344.1|202254.1|1
1735272090000|2024-12-27 04:01:30|202341.8|202251.8|202341.8|202251.8|202341.8|202251.8|202341.8|202251.8|1
1735272100000|2024-12-27 04:01:40|202340.6|202250.6|202343.9|202253.9|202343.9|202253.9|202340.6|202250.6|2
1735272110000|2024-12-27 04:01:50|202344.1|202254.1|202344.1|202254.1|202344.1|202254.1|202344.1|202254.1|1
1735272130000|2024-12-27 04:02:10|202342.6|202252.6|202339.8|202249.8|202342.6|202252.6|202336.4|202246.4|3
1735272140000|2024-12-27 04:02:20|202341.3|202251.3|202341.3|202251.3|202341.3|202251.3|202341.3|202251.3|1
1735272150000|2024-12-27 04:02:30|202338.9|202248.9|202342.1|202252.1|202342.1|202252.1|202338.9|202248.9|2
1735272180000|2024-12-27 04:03:00|202339.5|202249.5|202339.5|202249.5|202339.5|202249.5|202339.5|202249.5|1
1735272200000|2024-12-27 04:03:20|202343|202253|202343|202253|202343|202253|202343|202253|1
1735272210000|2024-12-27 04:03:30|202344.7|202254.7|202343|202253|202344.7|202254.7|202343|202253|2
1735272230000|2024-12-27 04:03:50|202338.9|202248.9|202341|202251|202341|202251|202338.9|202248.9|2
1735272250000|2024-12-27 04:04:10|202341.3|202251.3|202341.3|202251.3|202341.3|202251.3|202341.3|202251.3|1
1735272270000|2024-12-27 04:04:30|202339.3|202249.3|202339.3|202249.3|202339.3|202249.3|202339.3|202249.3|1
1735272290000|2024-12-27 04:04:50|202342.3|202252.3|202342.3|202252.3|202342.3|202252.3|202342.3|202252.3|1
1735272330000|2024-12-27 04:05:30|202339.3|202249.3|202339.3|202249.3|202340.5|202250.5|202339.3|202249.3|3
1735272340000|2024-12-27 04:05:40|202342|202252|202349|202259|202349|202259|202342|202252|2
1735272350000|2024-12-27 04:05:50|202349.2|202259.2|202349.2|202259.2|202349.2|202259.2|202349.2|202259.2|1
1735272360000|2024-12-27 04:06:00|202345.4|202255.4|202344.9|202254.9|202345.4|202255.4|202342.9|202252.9|3
1735272370000|2024-12-27 04:06:10|202341.9|202251.9|202345.4|202255.4|202345.4|202255.4|202341.9|202251.9|2
1735272410000|2024-12-27 04:06:50|202340.5|202250.5|202352.8|202262.8|202353.3|202263.3|202340.5|202250.5|3
1735272430000|2024-12-27 04:07:10|202352.4|202262.4|202352.4|202262.4|202352.4|202262.4|202352.4|202262.4|1
1735272450000|2024-12-27 04:07:30|202342.5|202252.5|202342.5|202252.5|202342.5|202252.5|202342.5|202252.5|1
1735272470000|2024-12-27 04:07:50|202351.2|202261.2|202352.1|202262.1|202352.1|202262.1|202351.2|202261.2|2
1735272490000|2024-12-27 04:08:10|202353.5|202263.5|202353.5|202263.5|202353.5|202263.5|202353.5|202263.5|1
1735272520000|2024-12-27 04:08:40|202348.3|202258.3|202351.8|202261.8|202352.3|202262.3|202348.3|202258.3|4
1735272530000|2024-12-27 04:08:50|202352|202262|202352|202262|202352|202262|202352|202262|1
1735272540000|2024-12-27 04:09:00|202355.3|202265.3|202355.3|202265.3|202355.3|202265.3|202355.3|202265.3|1
1735272550000|2024-12-27 04:09:10|202356.1|202266.1|202355.9|202265.9|202356.1|202266.1|202355.9|202265.9|2
1735272580000|2024-12-27 04:09:40|202356.3|202266.3|202352|202262|202356.3|202266.3|202352|202262|3
1735272600000|2024-12-27 04:10:00|202358|202268|202358|202268|202358|202268|202358|202268|1
1735272610000|2024-12-27 04:10:10|202360.2|202270.2|202360.2|202270.2|202360.2|202270.2|202360.2|202270.2|1
1735272640000|2024-12-27 04:10:40|202358|202268|202357.9|202267.9|202359.2|202269.2|202357.9|202267.9|3
1735272660000|2024-12-27 04:11:00|202358.9|202268.9|202357.6|202267.6|202358.9|202268.9|202357.6|202267.6|2
1735272700000|2024-12-27 04:11:40|202356|202266|202356|202266|202356|202266|202356|202266|1
1735272710000|2024-12-27 04:11:50|202357.7|202267.7|202357.7|202267.7|202357.7|202267.7|202357.7|202267.7|1
1735272720000|2024-12-27 04:12:00|202358.4|202268.4|202361|202271|202362.1|202272.1|202358.4|202268.4|5
1735272730000|2024-12-27 04:12:10|202362.1|202272.1|202361|202271|202362.1|202272.1|202361|202271|2
1735272740000|2024-12-27 04:12:20|202360.8|202270.8|202361.2|202271.2|202361.2|202271.2|202360.8|202270.8|2
1735272770000|2024-12-27 04:12:50|202360.5|202270.5|202360.5|202270.5|202360.5|202270.5|202360.5|202270.5|1
1735272780000|2024-12-27 04:13:00|202358.6|202268.6|202360.4|202270.4|202360.4|202270.4|202358.6|202268.6|2
1735272800000|2024-12-27 04:13:20|202358.5|202268.5|202360.4|202270.4|202360.4|202270.4|202358.5|202268.5|4
1735272820000|2024-12-27 04:13:40|202360.6|202270.6|202360.3|202270.3|202360.6|202270.6|202358.6|202268.6|3
1735272830000|2024-12-27 04:13:50|202358.6|202268.6|202360.4|202270.4|202360.4|202270.4|202358.6|202268.6|2
1735272840000|2024-12-27 04:14:00|202360.2|202270.2|202360.2|202270.2|202360.2|202270.2|202358.4|202268.4|7
1735272880000|2024-12-27 04:14:40|202359.5|202269.5|202359.5|202269.5|202359.5|202269.5|202359.5|202269.5|1
1735272890000|2024-12-27 04:14:50|202358.5|202268.5|202358.5|202268.5|202358.5|202268.5|202358.5|202268.5|1
1735272900000|2024-12-27 04:15:00|202360.8|202270.8|202360.8|202270.8|202360.8|202270.8|202358.5|202268.5|3
1735272930000|2024-12-27 04:15:30|202359.5|202269.5|202359.5|202269.5|202359.5|202269.5|202359.5|202269.5|1
1735272960000|2024-12-27 04:16:00|202359|202269|202357.4|202267.4|202359|202269|202355.8|202265.8|3
1735273000000|2024-12-27 04:16:40|202355.8|202265.8|202355.8|202265.8|202355.8|202265.8|202355.8|202265.8|1
1735273010000|2024-12-27 04:16:50|202354.5|202264.5|202358.3|202268.3|202358.3|202268.3|202354.5|202264.5|2
1735273050000|2024-12-27 04:17:30|202354.5|202264.5|202354.5|202264.5|202354.5|202264.5|202354.5|202264.5|1
1735273070000|2024-12-27 04:17:50|202358|202268|202358|202268|202358|202268|202358|202268|1
1735273110000|2024-12-27 04:18:30|202354.5|202264.5|202354.5|202264.5|202354.5|202264.5|202354.5|202264.5|1
1735273120000|2024-12-27 04:18:40|202358|202268|202358|202268|202358|202268|202358|202268|1
1735273150000|2024-12-27 04:19:10|202356|202266|202356|202266|202356|202266|202356|202266|1
1735273160000|2024-12-27 04:19:20|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|1
1735273180000|2024-12-27 04:19:40|202357.6|202267.6|202357.6|202267.6|202357.6|202267.6|202357.6|202267.6|1
1735273190000|2024-12-27 04:19:50|202359|202269|202359|202269|202359|202269|202359|202269|1
1735273200000|2024-12-27 04:20:00|202357.6|202267.6|202357.6|202267.6|202357.6|202267.6|202357.6|202267.6|1
1735273210000|2024-12-27 04:20:10|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|1
1735273230000|2024-12-27 04:20:30|202357.6|202267.6|202357.6|202267.6|202357.6|202267.6|202357.6|202267.6|1
1735273270000|2024-12-27 04:21:10|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|1
1735273290000|2024-12-27 04:21:30|202358.8|202268.8|202358.8|202268.8|202358.8|202268.8|202358.8|202268.8|1
1735273320000|2024-12-27 04:22:00|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|1
1735273330000|2024-12-27 04:22:10|202356|202266|202356.5|202266.5|202356.5|202266.5|202356|202266|2
1735273340000|2024-12-27 04:22:20|202358.4|202268.4|202358.4|202268.4|202358.4|202268.4|202358.4|202268.4|1
1735273370000|2024-12-27 04:22:50|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|1
1735273400000|2024-12-27 04:23:20|202357.8|202267.8|202357.8|202267.8|202357.8|202267.8|202357.8|202267.8|1
1735273430000|2024-12-27 04:23:50|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|1
1735273450000|2024-12-27 04:24:10|202356|202266|202359.5|202269.5|202359.5|202269.5|202356|202266|2
1735273480000|2024-12-27 04:24:40|202359|202269|202359|202269|202359|202269|202359|202269|1
1735273490000|2024-12-27 04:24:50|202358|202268|202358|202268|202358|202268|202358|202268|1
1735273510000|2024-12-27 04:25:10|202357.3|202267.3|202359|202269|202359|202269|202357.3|202267.3|2
1735273520000|2024-12-27 04:25:20|202358.4|202268.4|202358.4|202268.4|202358.4|202268.4|202358.4|202268.4|1
1735273540000|2024-12-27 04:25:40|202356.8|202266.8|202356.8|202266.8|202356.8|202266.8|202356.8|202266.8|1
1735273550000|2024-12-27 04:25:50|202358.3|202268.3|202358.3|202268.3|202358.3|202268.3|202358.3|202268.3|1
1735273580000|2024-12-27 04:26:20|202357.3|202267.3|202357.3|202267.3|202357.3|202267.3|202357.3|202267.3|1
1735273600000|2024-12-27 04:26:40|202358.3|202268.3|202358.3|202268.3|202358.3|202268.3|202358.3|202268.3|1
1735273630000|2024-12-27 04:27:10|202357.3|202267.3|202357.3|202267.3|202357.3|202267.3|202357.3|202267.3|1
1735273640000|2024-12-27 04:27:20|202358.4|202268.4|202357.5|202267.5|202358.4|202268.4|202357.5|202267.5|2
1735273680000|2024-12-27 04:28:00|202357.3|202267.3|202357.3|202267.3|202357.3|202267.3|202357.3|202267.3|1
1735273760000|2024-12-27 04:29:20|202356.3|202266.3|202356.3|202266.3|202356.3|202266.3|202356.3|202266.3|1
1735273780000|2024-12-27 04:29:40|202357.3|202267.3|202357.3|202267.3|202357.3|202267.3|202357.3|202267.3|1
1735273790000|2024-12-27 04:29:50|202356|202266|202357.3|202267.3|202357.3|202267.3|202356|202266|2
1735273810000|2024-12-27 04:30:10|202356.9|202266.9|202356.9|202266.9|202356.9|202266.9|202356.9|202266.9|1
1735273820000|2024-12-27 04:30:20|202357.5|202267.5|202357.5|202267.5|202357.5|202267.5|202357.5|202267.5|1
1735273840000|2024-12-27 04:30:40|202357.3|202267.3|202357.3|202267.3|202357.3|202267.3|202357.3|202267.3|1
1735273850000|2024-12-27 04:30:50|202359.5|202269.5|202358|202268|202362|202272|202358|202268|4
1735273860000|2024-12-27 04:31:00|202357.2|202267.2|202357.2|202267.2|202357.2|202267.2|202357.2|202267.2|1
1735273890000|2024-12-27 04:31:30|202358.6|202268.6|202358.6|202268.6|202358.6|202268.6|202358.6|202268.6|1
1735273900000|2024-12-27 04:31:40|202361|202271|202361|202271|202361|202271|202361|202271|1
1735273910000|2024-12-27 04:31:50|202358|202268|202358|202268|202358|202268|202358|202268|1
1735273920000|2024-12-27 04:32:00|202357.2|202267.2|202357.2|202267.2|202357.2|202267.2|202357.2|202267.2|1
1735273940000|2024-12-27 04:32:20|202359.3|202269.3|202359.3|202269.3|202359.3|202269.3|202359.3|202269.3|1
1735273960000|2024-12-27 04:32:40|202361|202271|202365.5|202275.5|202365.5|202275.5|202361|202271|3
1735273970000|2024-12-27 04:32:50|202367|202277|202365.4|202275.4|202367|202277|202365.4|202275.4|2
1735273980000|2024-12-27 04:33:00|202365.8|202275.8|202365.2|202275.2|202365.8|202275.8|202365.2|202275.2|2
1735273990000|2024-12-27 04:33:10|202365.6|202275.6|202365.6|202275.6|202365.6|202275.6|202365.6|202275.6|1
1735274000000|2024-12-27 04:33:20|202368|202278|202368|202278|202368|202278|202368|202278|1
1735274030000|2024-12-27 04:33:50|202364|202274|202364|202274|202364|202274|202364|202274|1
1735274040000|2024-12-27 04:34:00|202367|202277|202367|202277|202367|202277|202367|202277|1
1735274050000|2024-12-27 04:34:10|202368.3|202278.3|202368.3|202278.3|202368.3|202278.3|202368.3|202278.3|1
1735274070000|2024-12-27 04:34:30|202368.7|202278.7|202368.7|202278.7|202368.7|202278.7|202368.7|202278.7|1
1735274100000|2024-12-27 04:35:00|202364|202274|202364|202274|202364|202274|202364|202274|1
1735274110000|2024-12-27 04:35:10|202368.3|202278.3|202368.3|202278.3|202368.3|202278.3|202368.3|202278.3|1
1735274120000|2024-12-27 04:35:20|202368.1|202278.1|202368.1|202278.1|202368.1|202278.1|202368.1|202278.1|1
1735274130000|2024-12-27 04:35:30|202365.9|202275.9|202365.9|202275.9|202365.9|202275.9|202365.9|202275.9|1
1735274140000|2024-12-27 04:35:40|202368|202278|202368|202278|202368|202278|202368|202278|1
1735274160000|2024-12-27 04:36:00|202366.1|202276.1|202368.1|202278.1|202368.1|202278.1|202366.1|202276.1|2
1735274190000|2024-12-27 04:36:30|202367|202277|202367|202277|202367|202277|202367|202277|1
1735274210000|2024-12-27 04:36:50|202364|202274|202368.2|202278.2|202368.2|202278.2|202364|202274|2
1735274250000|2024-12-27 04:37:30|202364|202274|202364|202274|202364|202274|202364|202274|1
1735274270000|2024-12-27 04:37:50|202368.3|202278.3|202368.3|202278.3|202368.3|202278.3|202368.3|202278.3|1
1735274300000|2024-12-27 04:38:20|202364|202274|202364|202274|202364|202274|202364|202274|1
1735274320000|2024-12-27 04:38:40|202368.2|202278.2|202368.2|202278.2|202368.2|202278.2|202368.2|202278.2|1
1735274350000|2024-12-27 04:39:10|202361.1|202271.1|202348.8|202258.8|202361.1|202271.1|202348.6|202258.6|3
1735274360000|2024-12-27 04:39:20|202348.2|202258.2|202348.2|202258.2|202348.2|202258.2|202348.2|202258.2|1
1735274370000|2024-12-27 04:39:30|202348|202258|202346.8|202256.8|202348|202258|202346.8|202256.8|2
1735274380000|2024-12-27 04:39:40|202346.4|202256.4|202346.4|202256.4|202346.4|202256.4|202346.4|202256.4|1
1735274390000|2024-12-27 04:39:50|202346.5|202256.5|202346.5|202256.5|202346.5|202256.5|202346.5|202256.5|1
1735274410000|2024-12-27 04:40:10|202346.4|202256.4|202346.4|202256.4|202346.4|202256.4|202346.4|202256.4|1
1735274420000|2024-12-27 04:40:20|202345.5|202255.5|202346.4|202256.4|202346.4|202256.4|202345.5|202255.5|2
1735274440000|2024-12-27 04:40:40|202346.5|202256.5|202346.5|202256.5|202346.5|202256.5|202346.5|202256.5|1
1735274450000|2024-12-27 04:40:50|202345|202255|202343.5|202253.5|202345|202255|202343.5|202253.5|2
1735274460000|2024-12-27 04:41:00|202341.3|202251.3|202326.3|202236.3|202341.3|202251.3|202324.3|202234.3|3
1735274480000|2024-12-27 04:41:20|202327.5|202237.5|202327.5|202237.5|202327.5|202237.5|202327.5|202237.5|1
1735274500000|2024-12-27 04:41:40|202328|202238|202328|202238|202328|202238|202328|202238|1
1735274520000|2024-12-27 04:42:00|202331|202241|202325.8|202235.8|202331|202241|202325.8|202235.8|2
1735274530000|2024-12-27 04:42:10|202326.4|202236.4|202326.4|202236.4|202326.4|202236.4|202326.4|202236.4|1
1735274550000|2024-12-27 04:42:30|202324.5|202234.5|202324.5|202234.5|202324.5|202234.5|202324.5|202234.5|1
1735274560000|2024-12-27 04:42:40|202328|202238|202328|202238|202328|202238|202328|202238|1
1735274570000|2024-12-27 04:42:50|202329.8|202239.8|202328.7|202238.7|202329.8|202239.8|202327.5|202237.5|4
1735274600000|2024-12-27 04:43:20|202327.3|202237.3|202327.3|202237.3|202327.3|202237.3|202327.3|202237.3|1
1735274620000|2024-12-27 04:43:40|202327|202237|202327|202237|202327|202237|202327|202237|1
1735274630000|2024-12-27 04:43:50|202330.7|202240.7|202330.7|202240.7|202330.7|202240.7|202330.7|202240.7|1
1735274660000|2024-12-27 04:44:20|202327|202237|202327|202237|202327|202237|202327|202237|1
1735274670000|2024-12-27 04:44:30|202326.9|202236.9|202327.1|202237.1|202327.1|202237.1|202326.9|202236.9|2
1735274710000|2024-12-27 04:45:10|202327.3|202237.3|202327.3|202237.3|202327.3|202237.3|202327.3|202237.3|1
1735274730000|2024-12-27 04:45:30|202328.6|202238.6|202328.6|202238.6|202328.6|202238.6|202328.6|202238.6|1
1735274740000|2024-12-27 04:45:40|202329.1|202239.1|202329.1|202239.1|202329.1|202239.1|202329.1|202239.1|1
1735274770000|2024-12-27 04:46:10|202327|202237|202327|202237|202327|202237|202327|202237|1
1735274780000|2024-12-27 04:46:20|202327.1|202237.1|202327.1|202237.1|202327.1|202237.1|202327.1|202237.1|1
1735274800000|2024-12-27 04:46:40|202331|202241|202331.9|202241.9|202331.9|202241.9|202331|202241|2
1735274810000|2024-12-27 04:46:50|202332.9|202242.9|202332.9|202242.9|202332.9|202242.9|202332.9|202242.9|1
1735274830000|2024-12-27 04:47:10|202333.1|202243.1|202333.7|202243.7|202333.7|202243.7|202333.1|202243.1|2
1735274860000|2024-12-27 04:47:40|202333.9|202243.9|202334.2|202244.2|202334.2|202244.2|202333.9|202243.9|2
1735274870000|2024-12-27 04:47:50|202331.3|202241.3|202332.9|202242.9|202332.9|202242.9|202331.3|202241.3|2
1735274890000|2024-12-27 04:48:10|202332.5|202242.5|202332.5|202242.5|202332.5|202242.5|202332.5|202242.5|1
1735274910000|2024-12-27 04:48:30|202329|202239|202329|202239|202329|202239|202329|202239|1
1735274930000|2024-12-27 04:48:50|202333.1|202243.1|202333.1|202243.1|202333.1|202243.1|202333.1|202243.1|1
1735274950000|2024-12-27 04:49:10|202333.2|202243.2|202336.6|202246.6|202336.6|202246.6|202333.2|202243.2|2
1735274960000|2024-12-27 04:49:20|202336.3|202246.3|202336.3|202246.3|202336.3|202246.3|202336.3|202246.3|1
1735274970000|2024-12-27 04:49:30|202334.5|202244.5|202337.7|202247.7|202337.7|202247.7|202334.5|202244.5|2
1735274980000|2024-12-27 04:49:40|202335.1|202245.1|202337.8|202247.8|202337.8|202247.8|202335.1|202245.1|2
1735274990000|2024-12-27 04:49:50|202339.9|202249.9|202339.9|202249.9|202339.9|202249.9|202339.9|202249.9|1
1735275000000|2024-12-27 04:50:00|202339.6|202249.6|202339.6|202249.6|202339.6|202249.6|202339.6|202249.6|1
1735275020000|2024-12-27 04:50:20|202338.5|202248.5|202331.7|202241.7|202338.5|202248.5|202329.5|202239.5|3
1735275030000|2024-12-27 04:50:30|202331.8|202241.8|202331.8|202241.8|202331.8|202241.8|202331.8|202241.8|1
1735275060000|2024-12-27 04:51:00|202339|202249|202334.7|202244.7|202339|202249|202334.7|202244.7|3
1735275090000|2024-12-27 04:51:30|202331.8|202241.8|202335.2|202245.2|202335.2|202245.2|202331.8|202241.8|2
1735275100000|2024-12-27 04:51:40|202331.8|202241.8|202331|202241|202333.6|202243.6|202328.3|202238.3|6
1735275110000|2024-12-27 04:51:50|202328.6|202238.6|202331.9|202241.9|202331.9|202241.9|202328.6|202238.6|3
1735275120000|2024-12-27 04:52:00|202328.6|202238.6|202331.1|202241.1|202331.7|202241.7|202328.6|202238.6|11
1735275160000|2024-12-27 04:52:40|202329.5|202239.5|202330.5|202240.5|202330.5|202240.5|202328.6|202238.6|3
1735275170000|2024-12-27 04:52:50|202328.6|202238.6|202330.6|202240.6|202330.6|202240.6|202328.6|202238.6|3
1735275210000|2024-12-27 04:53:30|202330|202240|202332|202242|202332|202242|202330|202240|2
1735275220000|2024-12-27 04:53:40|202333.7|202243.7|202333.7|202243.7|202333.7|202243.7|202333.7|202243.7|1
1735275230000|2024-12-27 04:53:50|202335.8|202245.8|202337|202247|202337|202247|202335.8|202245.8|2
1735275240000|2024-12-27 04:54:00|202336.8|202246.8|202336.8|202246.8|202336.8|202246.8|202336.8|202246.8|1
1735275270000|2024-12-27 04:54:30|202335.5|202245.5|202365.3|202275.3|202366.4|202276.4|202335.5|202245.5|4
1735275280000|2024-12-27 04:54:40|202365.1|202275.1|202365.1|202275.1|202365.1|202275.1|202365.1|202275.1|1
1735275290000|2024-12-27 04:54:50|202363.7|202273.7|202356.3|202266.3|202363.7|202273.7|202356.1|202266.1|4
1735275300000|2024-12-27 04:55:00|202357.6|202267.6|202356.3|202266.3|202357.6|202267.6|202356.3|202266.3|2
1735275310000|2024-12-27 04:55:10|202355.8|202265.8|202356.3|202266.3|202356.3|202266.3|202355.8|202265.8|2
1735275320000|2024-12-27 04:55:20|202355.8|202265.8|202355.6|202265.6|202355.8|202265.8|202355.6|202265.6|2
1735275330000|2024-12-27 04:55:30|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|202356.5|202266.5|1
1735275360000|2024-12-27 04:56:00|202357.7|202267.7|202356.5|202266.5|202357.7|202267.7|202356.5|202266.5|2
1735275390000|2024-12-27 04:56:30|202351|202261|202351|202261|202351|202261|202351|202261|1
1735275400000|2024-12-27 04:56:40|202352.1|202262.1|202352.1|202262.1|202352.1|202262.1|202352.1|202262.1|1
1735275410000|2024-12-27 04:56:50|202353.7|202263.7|202365.5|202275.5|202365.5|202275.5|202353.7|202263.7|2
1735275430000|2024-12-27 04:57:10|202363.1|202273.1|202357.4|202267.4|202363.1|202273.1|202357.4|202267.4|2
1735275450000|2024-12-27 04:57:30|202357.6|202267.6|202357.6|202267.6|202357.6|202267.6|202357.6|202267.6|1
1735275460000|2024-12-27 04:57:40|202358.7|202268.7|202361.3|202271.3|202361.3|202271.3|202358.7|202268.7|2
1735275480000|2024-12-27 04:58:00|202361.1|202271.1|202356.3|202266.3|202361.1|202271.1|202356.3|202266.3|2
1735275490000|2024-12-27 04:58:10|202353.7|202263.7|202355.9|202265.9|202355.9|202265.9|202353.7|202263.7|2
1735275500000|2024-12-27 04:58:20|202355.8|202265.8|202355.8|202265.8|202355.8|202265.8|202355.8|202265.8|1
1735275510000|2024-12-27 04:58:30|202351.3|202261.3|202351.3|202261.3|202351.3|202261.3|202351.3|202261.3|1
1735275520000|2024-12-27 04:58:40|202350.3|202260.3|202350.3|202260.3|202350.3|202260.3|202350.3|202260.3|1
1735275530000|2024-12-27 04:58:50|202349.5|202259.5|202349.5|202259.5|202349.5|202259.5|202349.5|202259.5|1
1735275540000|2024-12-27 04:59:00|202350.5|202260.5|202350.5|202260.5|202350.5|202260.5|202350.5|202260.5|1
1735275560000|2024-12-27 04:59:20|202350.6|202260.6|202350.6|202260.6|202350.6|202260.6|202350.6|202260.6|1
1735275580000|2024-12-27 04:59:40|202349|202259|202349|202259|202349|202259|202349|202259|1
1735275600000|2024-12-27 05:00:00|202349.5|202259.5|202352.2|202262.2|202352.2|202262.2|202349.5|202259.5|2
1735275610000|2024-12-27 05:00:10|202349.2|202259.2|202352.3|202262.3|202352.8|202262.8|202349.2|202259.2|6
1735275620000|2024-12-27 05:00:20|202349|202259|202351.4|202261.4|202352.3|202262.3|202349|202259|4
1735275630000|2024-12-27 05:00:30|202352.2|202262.2|202351.1|202261.1|202352.2|202262.2|202351.1|202261.1|3
1735275660000|2024-12-27 05:01:00|202351.4|202261.4|202348.6|202258.6|202351.4|202261.4|202348.6|202258.6|2
1735275670000|2024-12-27 05:01:10|202351.6|202261.6|202351.6|202261.6|202351.6|202261.6|202351.6|202261.6|1
1735275680000|2024-12-27 05:01:20|202348.5|202258.5|202345.5|202255.5|202348.5|202258.5|202345.5|202255.5|2
1735275690000|2024-12-27 05:01:30|202347.5|202257.5|202348.1|202258.1|202348.1|202258.1|202346.1|202256.1|6
1735275710000|2024-12-27 05:01:50|202346|202256|202349.9|202259.9|202349.9|202259.9|202346|202256|3
1735275740000|2024-12-27 05:02:20|202351|202261|202348.1|202258.1|202351|202261|202346|202256|4
1735275750000|2024-12-27 05:02:30|202346|202256|202348.1|202258.1|202348.1|202258.1|202346|202256|2
1735275770000|2024-12-27 05:02:50|202346|202256|202345.8|202255.8|202346|202256|202344.1|202254.1|3
1735275780000|2024-12-27 05:03:00|202344.1|202254.1|202344.1|202254.1|202346|202256|202344.1|202254.1|3
1735275790000|2024-12-27 05:03:10|202345.8|202255.8|202345.8|202255.8|202345.8|202255.8|202345.8|202255.8|1
1735275810000|2024-12-27 05:03:30|202346.6|202256.6|202346.6|202256.6|202349.3|202259.3|202346.6|202256.6|5
1735275820000|2024-12-27 05:03:40|202348.9|202258.9|202346.6|202256.6|202348.9|202258.9|202346.6|202256.6|2
1735275830000|2024-12-27 05:03:50|202348.9|202258.9|202348.9|202258.9|202348.9|202258.9|202348.9|202258.9|1
1735275840000|2024-12-27 05:04:00|202344.1|202254.1|202344.2|202254.2|202345.7|202255.7|202344.1|202254.1|3
1735275880000|2024-12-27 05:04:40|202343|202253|202343|202253|202343|202253|202343|202253|1
1735275890000|2024-12-27 05:04:50|202344.9|202254.9|202344.9|202254.9|202344.9|202254.9|202344.9|202254.9|1
1735275900000|2024-12-27 05:05:00|202342.4|202252.4|202342.6|202252.6|202342.6|202252.6|202342.4|202252.4|2
1735275910000|2024-12-27 05:05:10|202345.2|202255.2|202345.2|202255.2|202345.2|202255.2|202345.2|202255.2|1
1735275940000|2024-12-27 05:05:40|202341.7|202251.7|202346.1|202256.1|202346.1|202256.1|202341.7|202251.7|2
1735275970000|2024-12-27 05:06:10|202341.7|202251.7|202345.6|202255.6|202346.7|202256.7|202341.7|202251.7|6
1735275980000|2024-12-27 05:06:20|202342.9|202252.9|202340.4|202250.4|202342.9|202252.9|202336.8|202246.8|3
1735275990000|2024-12-27 05:06:30|202344.9|202254.9|202344.3|202254.3|202344.9|202254.9|202341.5|202251.5|4
1735276020000|2024-12-27 05:07:00|202343|202253|202343|202253|202343|202253|202343|202253|1
1735276030000|2024-12-27 05:07:10|202342.4|202252.4|202344.2|202254.2|202344.2|202254.2|202342.4|202252.4|2
1735276060000|2024-12-27 05:07:40|202343|202253|202343|202253|202343|202253|202343|202253|1
1735276080000|2024-12-27 05:08:00|202345|202255|202345|202255|202345|202255|202345|202255|1
1735276120000|2024-12-27 05:08:40|202343|202253|202343|202253|202343|202253|202343|202253|1
1735276130000|2024-12-27 05:08:50|202343.4|202253.4|202345.7|202255.7|202345.7|202255.7|202343.4|202253.4|3
1735276150000|2024-12-27 05:09:10|202344|202254|202345.6|202255.6|202345.6|202255.6|202344|202254|2
1735276160000|2024-12-27 05:09:20|202347.2|202257.2|202349.2|202259.2|202349.2|202259.2|202347.2|202257.2|3
1735276170000|2024-12-27 05:09:30|202345.9|202255.9|202347.9|202257.9|202347.9|202257.9|202345.9|202255.9|2
1735276180000|2024-12-27 05:09:40|202345.9|202255.9|202345|202255|202348.6|202258.6|202344.9|202254.9|6
1735276200000|2024-12-27 05:10:00|202345.4|202255.4|202346.4|202256.4|202347.3|202257.3|202344.3|202254.3|5
1735276210000|2024-12-27 05:10:10|202344.3|202254.3|202344.3|202254.3|202346.4|202256.4|202344.3|202254.3|5
1735276220000|2024-12-27 05:10:20|202346.4|202256.4|202342.7|202252.7|202346.4|202256.4|202341|202251|5
1735276230000|2024-12-27 05:10:30|202342.2|202252.2|202342.3|202252.3|202342.3|202252.3|202342.2|202252.2|2
1735276240000|2024-12-27 05:10:40|202340.8|202250.8|202341.5|202251.5|202341.5|202251.5|202340.8|202250.8|2
1735276260000|2024-12-27 05:11:00|202341.3|202251.3|202341.3|202251.3|202341.3|202251.3|202341.3|202251.3|1
1735276280000|2024-12-27 05:11:20|202345.4|202255.4|202348.2|202258.2|202348.2|202258.2|202345.4|202255.4|2
1735276290000|2024-12-27 05:11:30|202346.8|202256.8|202346.3|202256.3|202346.8|202256.8|202346.3|202256.3|2
1735276320000|2024-12-27 05:12:00|202344.8|202254.8|202345.6|202255.6|202345.6|202255.6|202337.9|202247.9|7
1735276330000|2024-12-27 05:12:10|202347.6|202257.6|202345.7|202255.7|202351|202261|202345.7|202255.7|4
1735276340000|2024-12-27 05:12:20|202347.6|202257.6|202348.1|202258.1|202348.1|202258.1|202346.2|202256.2|6
1735276350000|2024-12-27 05:12:30|202346.2|202256.2|202346|202256|202346.2|202256.2|202346|202256|2
1735276360000|2024-12-27 05:12:40|202347.7|202257.7|202346|202256|202347.7|202257.7|202342|202252|4
1735276380000|2024-12-27 05:13:00|202342.7|202252.7|202344|202254|202344|202254|202342.7|202252.7|2
1735276390000|2024-12-27 05:13:10|202345.2|202255.2|202345.5|202255.5|202345.5|202255.5|202343.1|202253.1|3
1735276410000|2024-12-27 05:13:30|202342.5|202252.5|202342.5|202252.5|202342.5|202252.5|202340.7|202250.7|3
1735276420000|2024-12-27 05:13:40|202340.2|202250.2|202341.9|202251.9|202344.4|202254.4|202337.1|202247.1|16
1735276430000|2024-12-27 05:13:50|202339.6|202249.6|202341.8|202251.8|202342.8|202252.8|202339.6|202249.6|4
1735276440000|2024-12-27 05:14:00|202342.8|202252.8|202346.1|202256.1|202346.1|202256.1|202342.8|202252.8|2
1735276450000|2024-12-27 05:14:10|202342.5|202252.5|202347|202257|202347.5|202257.5|202342.5|202252.5|9
1735276460000|2024-12-27 05:14:20|202348.7|202258.7|202348.6|202258.6|202348.7|202258.7|202348.6|202258.6|2
1735276470000|2024-12-27 05:14:30|202345.4|202255.4|202347.8|202257.8|202347.8|202257.8|202345.4|202255.4|2
1735276490000|2024-12-27 05:14:50|202345.4|202255.4|202346.9|202256.9|202346.9|202256.9|202345.4|202255.4|3
1735276510000|2024-12-27 05:15:10|202344.2|202254.2|202340.2|202250.2|202344.2|202254.2|202340.2|202250.2|2
1735276520000|2024-12-27 05:15:20|202342.3|202252.3|202345.1|202255.1|202347.6|202257.6|202342.3|202252.3|5
1735276540000|2024-12-27 05:15:40|202345.8|202255.8|202344.6|202254.6|202345.8|202255.8|202344.6|202254.6|2
1735276550000|2024-12-27 05:15:50|202342.8|202252.8|202342.4|202252.4|202342.8|202252.8|202342.4|202252.4|2
1735276560000|2024-12-27 05:16:00|202340.8|202250.8|202333.1|202243.1|202342.6|202252.6|202330.1|202240.1|6
1735276580000|2024-12-27 05:16:20|202335.3|202245.3|202337.8|202247.8|202337.8|202247.8|202335.3|202245.3|2
1735276590000|2024-12-27 05:16:30|202339.6|202249.6|202338.8|202248.8|202340.5|202250.5|202338.4|202248.4|11
1735276600000|2024-12-27 05:16:40|202340.3|202250.3|202339.2|202249.2|202340.3|202250.3|202339.2|202249.2|3
1735276630000|2024-12-27 05:17:10|202336.7|202246.7|202340.3|202250.3|202340.3|202250.3|202336|202246|3
1735276650000|2024-12-27 05:17:30|202339.6|202249.6|202339.6|202249.6|202339.6|202249.6|202339.6|202249.6|1
1735276670000|2024-12-27 05:17:50|202338.5|202248.5|202338.5|202248.5|202338.5|202248.5|202338.5|202248.5|1
1735276690000|2024-12-27 05:18:10|202339|202249|202341.1|202251.1|202341.1|202251.1|202339|202249|2
1735276710000|2024-12-27 05:18:30|202340.1|202250.1|202334.2|202244.2|202340.1|202250.1|202331|202241|4
1735276720000|2024-12-27 05:18:40|202334.6|202244.6|202334.6|202244.6|202334.6|202244.6|202334.6|202244.6|1
1735276730000|2024-12-27 05:18:50|202332.8|202242.8|202335.1|202245.1|202335.1|202245.1|202332.8|202242.8|2
1735276740000|2024-12-27 05:19:00|202333.3|202243.3|202334.1|202244.1|202334.1|202244.1|202333.3|202243.3|2
1735276770000|2024-12-27 05:19:30|202334|202244|202334|202244|202334|202244|202334|202244|1
1735276790000|2024-12-27 05:19:50|202334.3|202244.3|202334.3|202244.3|202334.3|202244.3|202334.3|202244.3|1
1735276800000|2024-12-27 05:20:00|202333|202243|202339.6|202249.6|202339.6|202249.6|202333|202243|6
1735276810000|2024-12-27 05:20:10|202336.6|202246.6|202338.5|202248.5|202338.7|202248.7|202336.6|202246.6|4
1735276820000|2024-12-27 05:20:20|202336.5|202246.5|202338.2|202248.2|202338.2|202248.2|202336.5|202246.5|4
1735276840000|2024-12-27 05:20:40|202336.5|202246.5|202338|202248|202338|202248|202336.5|202246.5|2
1735276860000|2024-12-27 05:21:00|202337|202247|202334.1|202244.1|202337|202247|202334.1|202244.1|2
1735276870000|2024-12-27 05:21:10|202335.7|202245.7|202335.7|202245.7|202335.7|202245.7|202335.7|202245.7|1
1735276880000|2024-12-27 05:21:20|202333.7|202243.7|202335.7|202245.7|202335.7|202245.7|202333.7|202243.7|2
1735276890000|2024-12-27 05:21:30|202336.3|202246.3|202337.1|202247.1|202340.5|202250.5|202336.3|202246.3|3
1735276900000|2024-12-27 05:21:40|202340.5|202250.5|202336.2|202246.2|202340.5|202250.5|202336.2|202246.2|3
1735276910000|2024-12-27 05:21:50|202339.7|202249.7|202339.2|202249.2|202339.7|202249.7|202339.2|202249.2|2
1735276920000|2024-12-27 05:22:00|202335|202245|202337.2|202247.2|202337.2|202247.2|202335|202245|2
1735276930000|2024-12-27 05:22:10|202336.2|202246.2|202336|202246|202336.2|202246.2|202331.5|202241.5|5
1735276960000|2024-12-27 05:22:40|202339.8|202249.8|202336|202246|202339.8|202249.8|202336|202246|2
1735276980000|2024-12-27 05:23:00|202333.3|202243.3|202333.3|202243.3|202333.3|202243.3|202333.3|202243.3|1
1735276990000|2024-12-27 05:23:10|202335.6|202245.6|202335.6|202245.6|202335.6|202245.6|202335.6|202245.6|1
1735277000000|2024-12-27 05:23:20|202339.2|202249.2|202339.2|202249.2|202339.2|202249.2|202339.2|202249.2|1
1735277020000|2024-12-27 05:23:40|202339.7|202249.7|202339.7|202249.7|202339.7|202249.7|202339.7|202249.7|1
1735277040000|2024-12-27 05:24:00|202333.9|202243.9|202334.6|202244.6|202339.2|202249.2|202333.9|202243.9|3
1735277050000|2024-12-27 05:24:10|202334.3|202244.3|202334.3|202244.3|202334.3|202244.3|202334.3|202244.3|1
1735277070000|2024-12-27 05:24:30|202338|202248|202338|202248|202338|202248|202338|202248|1
1735277100000|2024-12-27 05:25:00|202337.5|202247.5|202337.5|202247.5|202337.5|202247.5|202337.5|202247.5|1
1735277120000|2024-12-27 05:25:20|202333|202243|202331|202241|202333|202243|202328.9|202238.9|4
1735277140000|2024-12-27 05:25:40|202328.6|202238.6|202331|202241|202331|202241|202328.6|202238.6|2
1735277160000|2024-12-27 05:26:00|202332.2|202242.2|202317.2|202227.2|202332.2|202242.2|202314.1|202224.1|3
1735277170000|2024-12-27 05:26:10|202318.9|202228.9|202319.3|202229.3|202321.7|202231.7|202318.9|202228.9|6
1735277180000|2024-12-27 05:26:20|202320.6|202230.6|202323.7|202233.7|202323.7|202233.7|202320.6|202230.6|2
1735277190000|2024-12-27 05:26:30|202324.2|202234.2|202325.6|202235.6|202325.6|202235.6|202324.2|202234.2|2
1735277200000|2024-12-27 05:26:40|202324|202234|202322.7|202232.7|202324|202234|202322.7|202232.7|2
1735277240000|2024-12-27 05:27:20|202318|202228|202320.9|202230.9|202326.5|202236.5|202318|202228|7
1735277250000|2024-12-27 05:27:30|202322.6|202232.6|202323.1|202233.1|202323.1|202233.1|202320.1|202230.1|3
1735277260000|2024-12-27 05:27:40|202322.2|202232.2|202322.2|202232.2|202322.2|202232.2|202322.2|202232.2|1
1735277280000|2024-12-27 05:28:00|202319.5|202229.5|202321.2|202231.2|202321.2|202231.2|202316.5|202226.5|4
1735277310000|2024-12-27 05:28:30|202319.8|202229.8|202319.8|202229.8|202319.8|202229.8|202319.8|202229.8|1
1735277330000|2024-12-27 05:28:50|202325.8|202235.8|202325.8|202235.8|202325.8|202235.8|202325.8|202235.8|1
1735277340000|2024-12-27 05:29:00|202324.3|202234.3|202321.7|202231.7|202324.3|202234.3|202321.7|202231.7|2
1735277370000|2024-12-27 05:29:30|202318|202228|202324.3|202234.3|202326.4|202236.4|202318|202228|6
1735277400000|2024-12-27 05:30:00|202325.8|202235.8|202325.4|202235.4|202327.3|202237.3|202323.2|202233.2|4
1735277410000|2024-12-27 05:30:10|202326.9|202236.9|202330.2|202240.2|202330.2|202240.2|202326.9|202236.9|2
1735277420000|2024-12-27 05:30:20|202325.9|202235.9|202328.5|202238.5|202328.5|202238.5|202325.9|202235.9|2
1735277440000|2024-12-27 05:30:40|202329.2|202239.2|202335.9|202245.9|202339.9|202249.9|202329.2|202239.2|5
1735277460000|2024-12-27 05:31:00|202333.3|202243.3|202331.2|202241.2|202333.3|202243.3|202331.2|202241.2|2
1735277480000|2024-12-27 05:31:20|202332.9|202242.9|202341.7|202251.7|202341.7|202251.7|202332.9|202242.9|6
1735277490000|2024-12-27 05:31:30|202343.9|202253.9|202339.5|202249.5|202346.4|202256.4|202339.5|202249.5|6
1735277500000|2024-12-27 05:31:40|202341.2|202251.2|202341.1|202251.1|202342.5|202252.5|202339.8|202249.8|6
1735277510000|2024-12-27 05:31:50|202338.5|202248.5|202334.4|202244.4|202338.5|202248.5|202334.4|202244.4|2
1735277550000|2024-12-27 05:32:30|202328|202238|202328|202238|202328|202238|202328|202238|1
1735277560000|2024-12-27 05:32:40|202333.3|202243.3|202333.3|202243.3|202333.3|202243.3|202333.3|202243.3|1
1735277570000|2024-12-27 05:32:50|202335.8|202245.8|202335.8|202245.8|202335.8|202245.8|202335.8|202245.8|1
1735277600000|2024-12-27 05:33:20|202334.4|202244.4|202337.9|202247.9|202337.9|202247.9|202334.4|202244.4|2
1735277610000|2024-12-27 05:33:30|202335|202245|202335|202245|202335|202245|202335|202245|1
1735277620000|2024-12-27 05:33:40|202336.8|202246.8|202336.8|202246.8|202336.8|202246.8|202336.8|202246.8|1
1735277670000|2024-12-27 05:34:30|202335|202245|202335|202245|202335|202245|202335|202245|1
1735277680000|2024-12-27 05:34:40|202337.3|202247.3|202337.3|202247.3|202337.3|202247.3|202337.3|202247.3|1
1735277710000|2024-12-27 05:35:10|202335|202245|202335|202245|202335|202245|202335|202245|1
1735277720000|2024-12-27 05:35:20|202337|202247|202335.5|202245.5|202337|202247|202331.8|202241.8|9
1735277730000|2024-12-27 05:35:30|202333.2|202243.2|202335.1|202245.1|202335.1|202245.1|202332|202242|3
1735277750000|2024-12-27 05:35:50|202335.3|202245.3|202334.7|202244.7|202335.3|202245.3|202333.5|202243.5|3
1735277770000|2024-12-27 05:36:10|202333.4|202243.4|202330|202240|202333.5|202243.5|202330|202240|4
1735277810000|2024-12-27 05:36:50|202330.3|202240.3|202330.3|202240.3|202330.3|202240.3|202330.3|202240.3|1
1735277820000|2024-12-27 05:37:00|202331.4|202241.4|202331.4|202241.4|202332.7|202242.7|202331.4|202241.4|4
1735277830000|2024-12-27 05:37:10|202332.5|202242.5|202329.8|202239.8|202332.5|202242.5|202329.8|202239.8|7
1735277840000|2024-12-27 05:37:20|202328.5|202238.5|202326.5|202236.5|202328.5|202238.5|202326|202236|3
1735277880000|2024-12-27 05:38:00|202328|202238|202328|202238|202328|202238|202328|202238|1
1735277890000|2024-12-27 05:38:10|202329.4|202239.4|202327.5|202237.5|202329.4|202239.4|202327.5|202237.5|6
1735277920000|2024-12-27 05:38:40|202328.4|202238.4|202331.4|202241.4|202331.4|202241.4|202328.4|202238.4|2
1735277930000|2024-12-27 05:38:50|202332.4|202242.4|202345|202255|202345|202255|202332.4|202242.4|2
1735277950000|2024-12-27 05:39:10|202343|202253|202338.9|202248.9|202343|202253|202338.9|202248.9|2
1735277960000|2024-12-27 05:39:20|202337.9|202247.9|202340.8|202250.8|202340.8|202250.8|202337.9|202247.9|3
1735277970000|2024-12-27 05:39:30|202339.6|202249.6|202336.5|202246.5|202339.6|202249.6|202334.5|202244.5|4
1735277980000|2024-12-27 05:39:40|202337.8|202247.8|202339|202249|202339|202249|202335.8|202245.8|3
1735278010000|2024-12-27 05:40:10|202338|202248|202337.3|202247.3|202338|202248|202337.3|202247.3|2
1735278040000|2024-12-27 05:40:40|202338.2|202248.2|202338.2|202248.2|202338.2|202248.2|202338.2|202248.2|1
1735278060000|2024-12-27 05:41:00|202339.8|202249.8|202343.4|202253.4|202343.4|202253.4|202339.8|202249.8|2
1735278070000|2024-12-27 05:41:10|202344.9|202254.9|202344.9|202254.9|202344.9|202254.9|202344.9|202254.9|1
1735278080000|2024-12-27 05:41:20|202343.4|202253.4|202336.3|202246.3|202343.4|202253.4|202335|202245|5
1735278090000|2024-12-27 05:41:30|202337.4|202247.4|202337.4|202247.4|202337.4|202247.4|202337.4|202247.4|1
1735278120000|2024-12-27 05:42:00|202334|202244|202335.5|202245.5|202335.5|202245.5|202334|202244|2
1735278140000|2024-12-27 05:42:20|202336.5|202246.5|202336.5|202246.5|202336.5|202246.5|202336.5|202246.5|1
1735278170000|2024-12-27 05:42:50|202335.3|202245.3|202335.3|202245.3|202335.3|202245.3|202335.3|202245.3|1
1735278180000|2024-12-27 05:43:00|202334.3|202244.3|202330.3|202240.3|202334.3|202244.3|202330.3|202240.3|5
1735278190000|2024-12-27 05:43:10|202331.9|202241.9|202330.4|202240.4|202332.3|202242.3|202330.4|202240.4|5
1735278230000|2024-12-27 05:43:50|202331|202241|202331|202241|202331|202241|202331|202241|1
1735278240000|2024-12-27 05:44:00|202331.1|202241.1|202332.2|202242.2|202332.6|202242.6|202330.6|202240.6|4
1735278250000|2024-12-27 05:44:10|202330.8|202240.8|202332.3|202242.3|202332.3|202242.3|202330.8|202240.8|2
1735278270000|2024-12-27 05:44:30|202330.9|202240.9|202332.4|202242.4|202332.4|202242.4|202330.9|202240.9|2
1735278290000|2024-12-27 05:44:50|202330.9|202240.9|202332.2|202242.2|202332.2|202242.2|202330.9|202240.9|2
1735278300000|2024-12-27 05:45:00|202332.7|202242.7|202331.9|202241.9|202332.7|202242.7|202331.9|202241.9|3
1735278310000|2024-12-27 05:45:10|202330.2|202240.2|202326.6|202236.6|202330.2|202240.2|202326.6|202236.6|3
1735278320000|2024-12-27 05:45:20|202326.9|202236.9|202326.9|202236.9|202326.9|202236.9|202326.9|202236.9|1
1735278340000|2024-12-27 05:45:40|202326|202236|202326|202236|202326|202236|202326|202236|1
1735278360000|2024-12-27 05:46:00|202327|202237|202327|202237|202327|202237|202327|202237|1
1735278390000|2024-12-27 05:46:30|202328.6|202238.6|202332.3|202242.3|202332.3|202242.3|202328.6|202238.6|2
1735278420000|2024-12-27 05:47:00|202331.5|202241.5|202340.8|202250.8|202343|202253|202331.5|202241.5|9
1735278430000|2024-12-27 05:47:10|202342.2|202252.2|202343.2|202253.2|202343.4|202253.4|202340.8|202250.8|10
1735278440000|2024-12-27 05:47:20|202343.4|202253.4|202343.4|202253.4|202343.4|202253.4|202343.4|202253.4|1
1735278450000|2024-12-27 05:47:30|202341.2|202251.2|202341.8|202251.8|202341.8|202251.8|202339.5|202249.5|5
1735278470000|2024-12-27 05:47:50|202340.3|202250.3|202341.8|202251.8|202341.8|202251.8|202340.3|202250.3|2
1735278490000|2024-12-27 05:48:10|202343.4|202253.4|202344.6|202254.6|202344.6|202254.6|202343.4|202253.4|2
1735278500000|2024-12-27 05:48:20|202345.1|202255.1|202343.6|202253.6|202345.1|202255.1|202342.1|202252.1|4
1735278510000|2024-12-27 05:48:30|202343.5|202253.5|202340.4|202250.4|202343.8|202253.8|202340.4|202250.4|6
1735278530000|2024-12-27 05:48:50|202338.9|202248.9|202336.8|202246.8|202338.9|202248.9|202336.8|202246.8|2
1735278560000|2024-12-27 05:49:20|202335.7|202245.7|202338.9|202248.9|202342.9|202252.9|202335.7|202245.7|13
1735278570000|2024-12-27 05:49:30|202341|202251|202342.4|202252.4|202342.4|202252.4|202341|202251|2
1735278580000|2024-12-27 05:49:40|202344|202254|202343.9|202253.9|202344.5|202254.5|202341.5|202251.5|4
1735278590000|2024-12-27 05:49:50|202344.8|202254.8|202344.8|202254.8|202344.8|202254.8|202344.8|202254.8|1
1735278600000|2024-12-27 05:50:00|202341.5|202251.5|202343.1|202253.1|202343.1|202253.1|202341.5|202251.5|3
1735278620000|2024-12-27 05:50:20|202339.3|202249.3|202345.2|202255.2|202345.2|202255.2|202339.3|202249.3|3
1735278630000|2024-12-27 05:50:30|202341.9|202251.9|202338.7|202248.7|202341.9|202251.9|202338.7|202248.7|2
1735278650000|2024-12-27 05:50:50|202337.7|202247.7|202338.9|202248.9|202338.9|202248.9|202337.7|202247.7|2
1735278660000|2024-12-27 05:51:00|202337|202247|202338.6|202248.6|202338.6|202248.6|202337|202247|2
1735278670000|2024-12-27 05:51:10|202337.2|202247.2|202336.4|202246.4|202337.2|202247.2|202334.9|202244.9|3
1735278700000|2024-12-27 05:51:40|202337.1|202247.1|202340.7|202250.7|202340.7|202250.7|202337.1|202247.1|2
1735278710000|2024-12-27 05:51:50|202338.8|202248.8|202342.7|202252.7|202343.9|202253.9|202336.9|202246.9|7
1735278730000|2024-12-27 05:52:10|202340.1|202250.1|202339.6|202249.6|202342.7|202252.7|202338.7|202248.7|4
1735278750000|2024-12-27 05:52:30|202338.6|202248.6|202334.9|202244.9|202338.6|202248.6|202334.9|202244.9|2
1735278760000|2024-12-27 05:52:40|202336.2|202246.2|202339.5|202249.5|202342.2|202252.2|202336.2|202246.2|10
1735278770000|2024-12-27 05:52:50|202340.8|202250.8|202342.2|202252.2|202343|202253|202340.8|202250.8|4
1735278780000|2024-12-27 05:53:00|202340.5|202250.5|202338.4|202248.4|202340.5|202250.5|202336.8|202246.8|4
1735278800000|2024-12-27 05:53:20|202336.4|202246.4|202333.6|202243.6|202338.3|202248.3|202333.6|202243.6|5
1735278840000|2024-12-27 05:54:00|202334.3|202244.3|202335.3|202245.3|202335.3|202245.3|202334.3|202244.3|2
1735278850000|2024-12-27 05:54:10|202340.7|202250.7|202340.7|202250.7|202340.7|202250.7|202340.7|202250.7|1
1735278860000|2024-12-27 05:54:20|202340.3|202250.3|202338.5|202248.5|202340.3|202250.3|202336.6|202246.6|4
1735278870000|2024-12-27 05:54:30|202338.7|202248.7|202337.4|202247.4|202338.7|202248.7|202337.4|202247.4|2
1735278880000|2024-12-27 05:54:40|202338.9|202248.9|202333.4|202243.4|202338.9|202248.9|202333.4|202243.4|2
1735278890000|2024-12-27 05:54:50|202331.6|202241.6|202334.9|202244.9|202334.9|202244.9|202331.3|202241.3|5
1735278900000|2024-12-27 05:55:00|202333.7|202243.7|202333.7|202243.7|202333.7|202243.7|202333.7|202243.7|1
1735278910000|2024-12-27 05:55:10|202333.4|202243.4|202332|202242|202333.4|202243.4|202332|202242|2
1735278920000|2024-12-27 05:55:20|202333.9|202243.9|202337.7|202247.7|202338.5|202248.5|202333.9|202243.9|5
1735278930000|2024-12-27 05:55:30|202338.3|202248.3|202338.8|202248.8|202338.8|202248.8|202336|202246|5
1735278950000|2024-12-27 05:55:50|202336.3|202246.3|202337.7|202247.7|202337.7|202247.7|202336.3|202246.3|2
1735278960000|2024-12-27 05:56:00|202338.4|202248.4|202339.8|202249.8|202340.3|202250.3|202338.2|202248.2|5
1735278980000|2024-12-27 05:56:20|202338.1|202248.1|202341.3|202251.3|202341.3|202251.3|202338.1|202248.1|3
1735278990000|2024-12-27 05:56:30|202337.8|202247.8|202337.7|202247.7|202338.7|202248.7|202337.7|202247.7|3
1735279000000|2024-12-27 05:56:40|202339.8|202249.8|202339.8|202249.8|202339.8|202249.8|202339.8|202249.8|1
1735279010000|2024-12-27 05:56:50|202339.6|202249.6|202339.6|202249.6|202339.6|202249.6|202339.6|202249.6|1
1735279020000|2024-12-27 05:57:00|202338.7|202248.7|202342|202252|202343.8|202253.8|202338.7|202248.7|5
1735279040000|2024-12-27 05:57:20|202340.8|202250.8|202340.8|202250.8|202340.8|202250.8|202340.8|202250.8|1
1735279060000|2024-12-27 05:57:40|202341.3|202251.3|202341.6|202251.6|202342.6|202252.6|202341.3|202251.3|3
1735279070000|2024-12-27 05:57:50|202340.1|202250.1|202339.5|202249.5|202340.1|202250.1|202339.5|202249.5|2
1735279080000|2024-12-27 05:58:00|202340.7|202250.7|202344.4|202254.4|202348.5|202258.5|202340.7|202250.7|4
1735279090000|2024-12-27 05:58:10|202340.8|202250.8|202343.3|202253.3|202343.3|202253.3|202340.2|202250.2|6
1735279100000|2024-12-27 05:58:20|202341.3|202251.3|202340|202250|202341.6|202251.6|202338.6|202248.6|7
1735279110000|2024-12-27 05:58:30|202341.3|202251.3|202342.2|202252.2|202343.4|202253.4|202341.3|202251.3|4
1735279120000|2024-12-27 05:58:40|202342.3|202252.3|202342.9|202252.9|202343.4|202253.4|202341.3|202251.3|11
1735279130000|2024-12-27 05:58:50|202341.7|202251.7|202344.1|202254.1|202345.9|202255.9|202341.7|202251.7|7
1735279140000|2024-12-27 05:59:00|202342.2|202252.2|202344.7|202254.7|202344.7|202254.7|202342.2|202252.2|5
1735279150000|2024-12-27 05:59:10|202343.6|202253.6|202345.4|202255.4|202345.4|202255.4|202343.6|202253.6|2
1735279170000|2024-12-27 05:59:30|202343.6|202253.6|202345|202255|202345|202255|202343.6|202253.6|2
1735279180000|2024-12-27 05:59:40|202342.3|202252.3|202342.8|202252.8|202342.8|202252.8|202336.4|202246.4|4
1735279190000|2024-12-27 05:59:50|202343.8|202253.8|202342.1|202252.1|202344|202254|202340.4|202250.4|7
1735279200000|2024-12-27 06:00:00|202342.2|202252.2|202342.4|202252.4|202345.2|202255.2|202332.6|202242.6|9
1735279210000|2024-12-27 06:00:10|202338.5|202248.5|202341.3|202251.3|202341.3|202251.3|202335.2|202245.2|5
1735279220000|2024-12-27 06:00:20|202337.7|202247.7|202340.9|202250.9|202340.9|202250.9|202334.9|202244.9|6
1735279230000|2024-12-27 06:00:30|202341.4|202251.4|202342.5|202252.5|202342.5|202252.5|202341.4|202251.4|2
1735279240000|2024-12-27 06:00:40|202338.5|202248.5|202340|202250|202340|202250|202338.5|202248.5|2
1735279250000|2024-12-27 06:00:50|202340.9|202250.9|202344.7|202254.7|202344.7|202254.7|202340.9|202250.9|2
1735279260000|2024-12-27 06:01:00|202342.5|202252.5|202343.1|202253.1|202343.1|202253.1|202339.1|202249.1|4
1735279270000|2024-12-27 06:01:10|202341.9|202251.9|202338.8|202248.8|202341.9|202251.9|202337.3|202247.3|9
1735279280000|2024-12-27 06:01:20|202337.8|202247.8|202336.4|202246.4|202338.2|202248.2|202334.9|202244.9|10
1735279290000|2024-12-27 06:01:30|202334.3|202244.3|202328|202238|202337.1|202247.1|202326.5|202236.5|6
1735279300000|2024-12-27 06:01:40|202324.9|202234.9|202330.7|202240.7|202330.7|202240.7|202324.9|202234.9|4
1735279320000|2024-12-27 06:02:00|202329.5|202239.5|202331.9|202241.9|202331.9|202241.9|202329.5|202239.5|4
1735279330000|2024-12-27 06:02:10|202334.1|202244.1|202342.5|202252.5|202342.5|202252.5|202334.1|202244.1|10
1735279340000|2024-12-27 06:02:20|202340.5|202250.5|202340.4|202250.4|202343.2|202253.2|202340.4|202250.4|6
1735279350000|2024-12-27 06:02:30|202341.5|202251.5|202344.5|202254.5|202344.5|202254.5|202341.5|202251.5|3
1735279360000|2024-12-27 06:02:40|202344|202254|202341.1|202251.1|202344|202254|202339|202249|6
1735279370000|2024-12-27 06:02:50|202338.7|202248.7|202338.6|202248.6|202342|202252|202338.5|202248.5|6
1735279380000|2024-12-27 06:03:00|202341.8|202251.8|202336.5|202246.5|202342.1|202252.1|202334.5|202244.5|12
1735279390000|2024-12-27 06:03:10|202335.3|202245.3|202333.6|202243.6|202335.3|202245.3|202333.3|202243.3|6
1735279420000|2024-12-27 06:03:40|202333.5|202243.5|202333.5|202243.5|202333.5|202243.5|202333.5|202243.5|1
1735279430000|2024-12-27 06:03:50|202330.2|202240.2|202320.7|202230.7|202330.2|202240.2|202320.7|202230.7|2
1735279440000|2024-12-27 06:04:00|202319.4|202229.4|202314.9|202224.9|202319.8|202229.8|202312.7|202222.7|6
1735279450000|2024-12-27 06:04:10|202315.2|202225.2|202309.3|202219.3|202315.2|202225.2|202307.2|202217.2|6
1735279460000|2024-12-27 06:04:20|202308|202218|202304.3|202214.3|202308|202218|202304.1|202214.1|4
1735279470000|2024-12-27 06:04:30|202304.9|202214.9|202309.5|202219.5|202309.5|202219.5|202304.9|202214.9|3
1735279480000|2024-12-27 06:04:40|202309.8|202219.8|202308.6|202218.6|202310|202220|202308.6|202218.6|3
1735279490000|2024-12-27 06:04:50|202304.8|202214.8|202307.3|202217.3|202312.1|202222.1|202304.8|202214.8|3
1735279500000|2024-12-27 06:05:00|202310.5|202220.5|202310.5|202220.5|202310.5|202220.5|202310.5|202220.5|1
1735279520000|2024-12-27 06:05:20|202310.1|202220.1|202298.3|202208.3|202310.1|202220.1|202296.1|202206.1|6
1735279530000|2024-12-27 06:05:30|202299.7|202209.7|202296.6|202206.6|202299.7|202209.7|202296.6|202206.6|6
1735279540000|2024-12-27 06:05:40|202298|202208|202298.6|202208.6|202300|202210|202298|202208|3
1735279550000|2024-12-27 06:05:50|202294.6|202204.6|202296.8|202206.8|202296.8|202206.8|202294.6|202204.6|3
1735279560000|2024-12-27 06:06:00|202296.9|202206.9|202296.8|202206.8|202296.9|202206.9|202296.8|202206.8|2
1735279570000|2024-12-27 06:06:10|202296.9|202206.9|202296.9|202206.9|202296.9|202206.9|202296.9|202206.9|1
1735279580000|2024-12-27 06:06:20|202295.3|202205.3|202295.3|202205.3|202295.3|202205.3|202295.3|202205.3|1
1735279600000|2024-12-27 06:06:40|202294.8|202204.8|202299.3|202209.3|202303.3|202213.3|202294.8|202204.8|5
1735279610000|2024-12-27 06:06:50|202297.3|202207.3|202298.8|202208.8|202299.3|202209.3|202297.3|202207.3|3
1735279630000|2024-12-27 06:07:10|202300.1|202210.1|202300.1|202210.1|202300.1|202210.1|202300.1|202210.1|1
1735279640000|2024-12-27 06:07:20|202298.5|202208.5|202298.5|202208.5|202298.5|202208.5|202298.5|202208.5|1
1735279650000|2024-12-27 06:07:30|202302.2|202212.2|202345.2|202255.2|202345.2|202255.2|202302.2|202212.2|16
1735279660000|2024-12-27 06:07:40|202343.9|202253.9|202337.3|202247.3|202343.9|202253.9|202335.3|202245.3|7
1735279670000|2024-12-27 06:07:50|202337.1|202247.1|202339.7|202249.7|202342.8|202252.8|202337.1|202247.1|14
1735279680000|2024-12-27 06:08:00|202341.4|202251.4|202328.2|202238.2|202341.4|202251.4|202325.8|202235.8|7
1735279690000|2024-12-27 06:08:10|202324.7|202234.7|202330.3|202240.3|202331.5|202241.5|202324.7|202234.7|6
1735279700000|2024-12-27 06:08:20|202330.2|202240.2|202329.7|202239.7|202330.2|202240.2|202329.7|202239.7|2
1735279730000|2024-12-27 06:08:50|202326.6|202236.6|202322.3|202232.3|202326.6|202236.6|202322.3|202232.3|2
1735279760000|2024-12-27 06:09:20|202324|202234|202326.5|202236.5|202326.5|202236.5|202324|202234|2
1735279770000|2024-12-27 06:09:30|202323.6|202233.6|202324.2|202234.2|202324.2|202234.2|202323.6|202233.6|2
1735279790000|2024-12-27 06:09:50|202326.7|202236.7|202326.1|202236.1|202326.7|202236.7|202324.1|202234.1|4
1735279810000|2024-12-27 06:10:10|202328.5|202238.5|202328.5|202238.5|202328.5|202238.5|202328.5|202238.5|1
1735279830000|2024-12-27 06:10:30|202327.5|202237.5|202327.5|202237.5|202327.5|202237.5|202327.5|202237.5|1
1735279840000|2024-12-27 06:10:40|202330.2|202240.2|202328.5|202238.5|202331.7|202241.7|202328.5|202238.5|11
1735279850000|2024-12-27 06:10:50|202330.2|202240.2|202328.8|202238.8|202330.2|202240.2|202328.8|202238.8|2
1735279860000|2024-12-27 06:11:00|202328.6|202238.6|202329.2|202239.2|202329.2|202239.2|202327.7|202237.7|3
1735279870000|2024-12-27 06:11:10|202328.9|202238.9|202328.9|202238.9|202328.9|202238.9|202328.9|202238.9|1
1735279890000|2024-12-27 06:11:30|202329.4|202239.4|202344.2|202254.2|202346.5|202256.5|202329.4|202239.4|6
1735279900000|2024-12-27 06:11:40|202340.8|202250.8|202344.9|202254.9|202344.9|202254.9|202340.8|202250.8|2
1735279920000|2024-12-27 06:12:00|202343.6|202253.6|202342.6|202252.6|202345.1|202255.1|202341|202251|11
1735279930000|2024-12-27 06:12:10|202341|202251|202342.5|202252.5|202344.1|202254.1|202341|202251|16
1735279940000|2024-12-27 06:12:20|202344.9|202254.9|202336.2|202246.2|202344.9|202254.9|202335.8|202245.8|9
1735279970000|2024-12-27 06:12:50|202336.3|202246.3|202336.3|202246.3|202336.3|202246.3|202336.3|202246.3|1
1735279990000|2024-12-27 06:13:10|202335.3|202245.3|202337.9|202247.9|202342.8|202252.8|202335.3|202245.3|8
1735280000000|2024-12-27 06:13:20|202336.7|202246.7|202335.6|202245.6|202336.7|202246.7|202335.4|202245.4|5
1735280020000|2024-12-27 06:13:40|202334.4|202244.4|202335.9|202245.9|202335.9|202245.9|202334.4|202244.4|2
1735280030000|2024-12-27 06:13:50|202334.3|202244.3|202334.3|202244.3|202334.3|202244.3|202334.3|202244.3|1
1735280060000|2024-12-27 06:14:20|202334.8|202244.8|202326.5|202236.5|202334.8|202244.8|202320.9|202230.9|6
1735280080000|2024-12-27 06:14:40|202326.7|202236.7|202326.7|202236.7|202326.7|202236.7|202326.7|202236.7|1
1735280100000|2024-12-27 06:15:00|202326|202236|202329.4|202239.4|202330.6|202240.6|202323.8|202233.8|8
1735280110000|2024-12-27 06:15:10|202330.6|202240.6|202328.6|202238.6|202330.6|202240.6|202327.3|202237.3|6
1735280120000|2024-12-27 06:15:20|202329.9|202239.9|202331|202241|202335.7|202245.7|202329.9|202239.9|4
1735280130000|2024-12-27 06:15:30|202330.7|202240.7|202332.1|202242.1|202339|202249|202330.7|202240.7|5
1735280140000|2024-12-27 06:15:40|202331.3|202241.3|202331.8|202241.8|202332.7|202242.7|202331.3|202241.3|3
1735280150000|2024-12-27 06:15:50|202330.5|202240.5|202330.3|202240.3|202331.3|202241.3|202330.3|202240.3|6
1735280160000|2024-12-27 06:16:00|202326.4|202236.4|202302.8|202212.8|202326.4|202236.4|202300.3|202210.3|11
1735280170000|2024-12-27 06:16:10|202303.2|202213.2|202312|202222|202312|202222|202303.2|202213.2|3
1735280180000|2024-12-27 06:16:20|202310.5|202220.5|202310.5|202220.5|202310.5|202220.5|202310.5|202220.5|1
1735280190000|2024-12-27 06:16:30|202310.2|202220.2|202310.2|202220.2|202310.2|202220.2|202310.2|202220.2|1
1735280210000|2024-12-27 06:16:50|202305|202215|202305|202215|202305|202215|202305|202215|1
1735280220000|2024-12-27 06:17:00|202309|202219|202300.9|202210.9|202309|202219|202300.9|202210.9|7
1735280230000|2024-12-27 06:17:10|202301.9|202211.9|202301.9|202211.9|202301.9|202211.9|202301.9|202211.9|1
1735280240000|2024-12-27 06:17:20|202304.2|202214.2|202302|202212|202304.2|202214.2|202302|202212|3
1735280260000|2024-12-27 06:17:40|202300.8|202210.8|202300.3|202210.3|202300.8|202210.8|202300.3|202210.3|2
1735280270000|2024-12-27 06:17:50|202301.2|202211.2|202301.2|202211.2|202301.2|202211.2|202301.2|202211.2|1
1735280310000|2024-12-27 06:18:30|202301|202211|202301|202211|202301|202211|202301|202211|1
1735280320000|2024-12-27 06:18:40|202297|202207|202297|202207|202297|202207|202297|202207|1
1735280330000|2024-12-27 06:18:50|202299.3|202209.3|202300.3|202210.3|202300.3|202210.3|202299.3|202209.3|3
1735280340000|2024-12-27 06:19:00|202301.9|202211.9|202301.3|202211.3|202301.9|202211.9|202301.3|202211.3|3
1735280350000|2024-12-27 06:19:10|202299.3|202209.3|202300.6|202210.6|202300.6|202210.6|202299.3|202209.3|2
1735280370000|2024-12-27 06:19:30|202300|202210|202300|202210|202300|202210|202300|202210|1
1735280380000|2024-12-27 06:19:40|202300.9|202210.9|202301.9|202211.9|202301.9|202211.9|202300.9|202210.9|2
1735280400000|2024-12-27 06:20:00|202299.6|202209.6|202301.6|202211.6|202301.6|202211.6|202299.6|202209.6|4
1735280410000|2024-12-27 06:20:10|202301|202211|202301.5|202211.5|202301.5|202211.5|202299|202209|3
1735280420000|2024-12-27 06:20:20|202299|202209|202296.8|202206.8|202299|202209|202296.8|202206.8|3
1735280430000|2024-12-27 06:20:30|202298.8|202208.8|202298.8|202208.8|202298.8|202208.8|202298.8|202208.8|1
1735280440000|2024-12-27 06:20:40|202301.7|202211.7|202301|202211|202301.7|202211.7|202301|202211|2
1735280450000|2024-12-27 06:20:50|202299.6|202209.6|202300.3|202210.3|202300.3|202210.3|202299.1|202209.1|3
1735280460000|2024-12-27 06:21:00|202299|202209|202299.2|202209.2|202299.2|202209.2|202299|202209|2
1735280470000|2024-12-27 06:21:10|202297.3|202207.3|202297|202207|202297.3|202207.3|202297|202207|2
1735280480000|2024-12-27 06:21:20|202296.3|202206.3|202296.3|202206.3|202296.3|202206.3|202296.3|202206.3|1
1735280490000|2024-12-27 06:21:30|202298.2|202208.2|202298|202208|202298.2|202208.2|202298|202208|2
1735280520000|2024-12-27 06:22:00|202296|202206|202296.3|202206.3|202298|202208|202296|202206|3
1735280530000|2024-12-27 06:22:10|202296|202206|202296|202206|202296|202206|202296|202206|1
1735280540000|2024-12-27 06:22:20|202298.1|202208.1|202298.1|202208.1|202298.1|202208.1|202298.1|202208.1|1
1735280560000|2024-12-27 06:22:40|202299.9|202209.9|202299.9|202209.9|202299.9|202209.9|202299.9|202209.9|1
1735280570000|2024-12-27 06:22:50|202298.1|202208.1|202298.1|202208.1|202298.1|202208.1|202298.1|202208.1|1
1735280580000|2024-12-27 06:23:00|202296.3|202206.3|202296.3|202206.3|202296.3|202206.3|202296.3|202206.3|1
1735280590000|2024-12-27 06:23:10|202296|202206|202296|202206|202296|202206|202296|202206|1
1735280600000|2024-12-27 06:23:20|202298|202208|202298.2|202208.2|202298.2|202208.2|202298|202208|2
1735280630000|2024-12-27 06:23:50|202296.3|202206.3|202296.3|202206.3|202296.3|202206.3|202296.3|202206.3|1
1735280650000|2024-12-27 06:24:10|202297.5|202207.5|202298|202208|202298|202208|202296|202206|3
1735280660000|2024-12-27 06:24:20|202298.2|202208.2|202298.2|202208.2|202298.2|202208.2|202298.2|202208.2|1
1735280670000|2024-12-27 06:24:30|202298.7|202208.7|202298.4|202208.4|202298.7|202208.7|202298.4|202208.4|2
1735280690000|2024-12-27 06:24:50|202297|202207|202297|202207|202297|202207|202297|202207|1
1735280710000|2024-12-27 06:25:10|202298.8|202208.8|202299.1|202209.1|202300.6|202210.6|202298.8|202208.8|3
1735280720000|2024-12-27 06:25:20|202300.1|202210.1|202300.6|202210.6|202300.6|202210.6|202300.1|202210.1|2
1735280740000|2024-12-27 06:25:40|202299.8|202209.8|202299.8|202209.8|202299.8|202209.8|202299.8|202209.8|1
1735280760000|2024-12-27 06:26:00|202300.8|202210.8|202300.8|202210.8|202300.8|202210.8|202300.8|202210.8|1
1735280780000|2024-12-27 06:26:20|202299.9|202209.9|202299.1|202209.1|202299.9|202209.9|202299.1|202209.1|3
1735280800000|2024-12-27 06:26:40|202297.3|202207.3|202297.3|202207.3|202297.3|202207.3|202297.3|202207.3|1
1735280820000|2024-12-27 06:27:00|202298.6|202208.6|202300.5|202210.5|202300.5|202210.5|202298.6|202208.6|2
1735280830000|2024-12-27 06:27:10|202301.5|202211.5|202301|202211|202303|202213|202301|202211|4
1735280840000|2024-12-27 06:27:20|202301.2|202211.2|202301.2|202211.2|202301.2|202211.2|202301.2|202211.2|1
1735280850000|2024-12-27 06:27:30|202302.9|202212.9|202303.5|202213.5|202306.1|202216.1|202302.3|202212.3|9
1735280870000|2024-12-27 06:27:50|202303.3|202213.3|202302.8|202212.8|202303.3|202213.3|202302.8|202212.8|2
1735280880000|2024-12-27 06:28:00|202302.6|202212.6|202302.6|202212.6|202302.6|202212.6|202302.6|202212.6|1
1735280890000|2024-12-27 06:28:10|202303.5|202213.5|202303.5|202213.5|202303.5|202213.5|202303.5|202213.5|1
1735280900000|2024-12-27 06:28:20|202302|202212|202302|202212|202302|202212|202302|202212|1
1735280910000|2024-12-27 06:28:30|202305.7|202215.7|202305.7|202215.7|202305.7|202215.7|202305.7|202215.7|1
1735280930000|2024-12-27 06:28:50|202302.1|202212.1|202305.1|202215.1|202305.1|202215.1|202302.1|202212.1|2
1735280950000|2024-12-27 06:29:10|202302|202212|202302.7|202212.7|202302.7|202212.7|202300.4|202210.4|5
1735280960000|2024-12-27 06:29:20|202300.4|202210.4|202300.4|202210.4|202300.4|202210.4|202300.4|202210.4|1
1735280970000|2024-12-27 06:29:30|202302.3|202212.3|202302.3|202212.3|202302.3|202212.3|202302.3|202212.3|1
1735280980000|2024-12-27 06:29:40|202301.9|202211.9|202303|202213|202303|202213|202300.7|202210.7|7
1735280990000|2024-12-27 06:29:50|202300.8|202210.8|202301.8|202211.8|202302.8|202212.8|202300.8|202210.8|3
1735281000000|2024-12-27 06:30:00|202303.5|202213.5|202301.8|202211.8|202303.5|202213.5|202301.8|202211.8|2
1735281010000|2024-12-27 06:30:10|202301.2|202211.2|202302.4|202212.4|202303|202213|202301.2|202211.2|3
1735281020000|2024-12-27 06:30:20|202304.5|202214.5|202301.7|202211.7|202304.5|202214.5|202301.1|202211.1|3
1735281030000|2024-12-27 06:30:30|202300.3|202210.3|202300.3|202210.3|202300.3|202210.3|202300.3|202210.3|1
1735281060000|2024-12-27 06:31:00|202300|202210|202261.6|202171.6|202300|202210|202258.8|202168.8|5
1735281070000|2024-12-27 06:31:10|202263.2|202173.2|202262.2|202172.2|202263.4|202173.4|202261.2|202171.2|6
1735281080000|2024-12-27 06:31:20|202259.5|202169.5|202262.7|202172.7|202262.7|202172.7|202259.5|202169.5|3
1735281090000|2024-12-27 06:31:30|202262.4|202172.4|202259.1|202169.1|202263.2|202173.2|202259.1|202169.1|3
1735281110000|2024-12-27 06:31:50|202260|202170|202260|202170|202260|202170|202260|202170|1
1735281120000|2024-12-27 06:32:00|202259.4|202169.4|202271.1|202181.1|202271.8|202181.8|202259.4|202169.4|13
1735281130000|2024-12-27 06:32:10|202269.9|202179.9|202270.1|202180.1|202271.1|202181.1|202266.7|202176.7|16
1735281140000|2024-12-27 06:32:20|202268.9|202178.9|202268.4|202178.4|202273|202183|202266|202176|17
1735281150000|2024-12-27 06:32:30|202267|202177|202269|202179|202271.7|202181.7|202266|202176|23
1735281160000|2024-12-27 06:32:40|202266.1|202176.1|202267|202177|202270.4|202180.4|202264.2|202174.2|12
1735281170000|2024-12-27 06:32:50|202263.9|202173.9|202267.7|202177.7|202268.8|202178.8|202263.8|202173.8|14
1735281180000|2024-12-27 06:33:00|202264.8|202174.8|202270|202180|202270.3|202180.3|202264.6|202174.6|20
1735281190000|2024-12-27 06:33:10|202266.9|202176.9|202268.9|202178.9|202270.3|202180.3|202265.9|202175.9|18
1735281200000|2024-12-27 06:33:20|202265.8|202175.8|202270|202180|202270.7|202180.7|202265.8|202175.8|19
1735281210000|2024-12-27 06:33:30|202266.7|202176.7|202268.1|202178.1|202270|202180|202265.9|202175.9|16
1735281220000|2024-12-27 06:33:40|202265.1|202175.1|202269.8|202179.8|202270.2|202180.2|202264.2|202174.2|12
1735281230000|2024-12-27 06:33:50|202265.7|202175.7|202264.9|202174.9|202271.7|202181.7|202264.7|202174.7|24
1735281240000|2024-12-27 06:34:00|202270|202180|202269.9|202179.9|202271.9|202181.9|202264.7|202174.7|21
1735281250000|2024-12-27 06:34:10|202266.1|202176.1|202271.8|202181.8|202273.3|202183.3|202265.5|202175.5|26
1735281260000|2024-12-27 06:34:20|202268.5|202178.5|202271.4|202181.4|202272.6|202182.6|202267.8|202177.8|18
1735281270000|2024-12-27 06:34:30|202271.3|202181.3|202268.5|202178.5|202272.8|202182.8|202265.1|202175.1|11
1735281280000|2024-12-27 06:34:40|202270.1|202180.1|202271.6|202181.6|202271.9|202181.9|202268.1|202178.1|5
1735281290000|2024-12-27 06:34:50|202272.3|202182.3|202270.9|202180.9|202272.4|202182.4|202267.3|202177.3|19
1735281300000|2024-12-27 06:35:00|202267.2|202177.2|202270.6|202180.6|202270.6|202180.6|202267.2|202177.2|9
1735281310000|2024-12-27 06:35:10|202269.9|202179.9|202276.5|202186.5|202276.5|202186.5|202267.9|202177.9|16
1735281320000|2024-12-27 06:35:20|202276.2|202186.2|202274|202184|202277.9|202187.9|202270.5|202180.5|11
1735281330000|2024-12-27 06:35:30|202274.4|202184.4|202273.7|202183.7|202279.4|202189.4|202273.7|202183.7|7
1735281340000|2024-12-27 06:35:40|202273.2|202183.2|202274.7|202184.7|202275|202185|202269.2|202179.2|13
1735281350000|2024-12-27 06:35:50|202271.3|202181.3|202272|202182|202276.6|202186.6|202270.2|202180.2|14
1735281360000|2024-12-27 06:36:00|202269.2|202179.2|202272.6|202182.6|202274.7|202184.7|202268.7|202178.7|11
1735281370000|2024-12-27 06:36:10|202269|202179|202272.9|202182.9|202273.9|202183.9|202269|202179|15
1735281380000|2024-12-27 06:36:20|202274.9|202184.9|202280.7|202190.7|202281.3|202191.3|202270.1|202180.1|15
1735281390000|2024-12-27 06:36:30|202280.2|202190.2|202279.3|202189.3|202280.2|202190.2|202279.3|202189.3|2
1735281400000|2024-12-27 06:36:40|202279.6|202189.6|202285.6|202195.6|202285.6|202195.6|202279.6|202189.6|3
1735281410000|2024-12-27 06:36:50|202285.4|202195.4|202285.4|202195.4|202285.4|202195.4|202285.4|202195.4|1
1735281430000|2024-12-27 06:37:10|202282.5|202192.5|202283|202193|202283|202193|202282.5|202192.5|2
1735281440000|2024-12-27 06:37:20|202284.3|202194.3|202287.3|202197.3|202287.3|202197.3|202284.3|202194.3|3
1735281460000|2024-12-27 06:37:40|202287.1|202197.1|202286.1|202196.1|202287.1|202197.1|202286.1|202196.1|2
1735281480000|2024-12-27 06:38:00|202284.5|202194.5|202284.5|202194.5|202284.5|202194.5|202284.5|202194.5|1
1735281500000|2024-12-27 06:38:20|202283.5|202193.5|202283.2|202193.2|202283.5|202193.5|202281.1|202191.1|4
1735281510000|2024-12-27 06:38:30|202283.4|202193.4|202283.4|202193.4|202283.4|202193.4|202283.4|202193.4|1
1735281520000|2024-12-27 06:38:40|202281.6|202191.6|202281.6|202191.6|202281.6|202191.6|202281.6|202191.6|1
1735281530000|2024-12-27 06:38:50|202283.4|202193.4|202283.2|202193.2|202283.4|202193.4|202283.2|202193.2|2
1735281550000|2024-12-27 06:39:10|202284.8|202194.8|202284.8|202194.8|202284.8|202194.8|202284.8|202194.8|1
1735281560000|2024-12-27 06:39:20|202282|202192|202282|202192|202282|202192|202282|202192|1
1735281580000|2024-12-27 06:39:40|202283.7|202193.7|202283.7|202193.7|202283.7|202193.7|202283.7|202193.7|1
1735281590000|2024-12-27 06:39:50|202283.8|202193.8|202283.8|202193.8|202283.8|202193.8|202283.8|202193.8|1
1735281600000|2024-12-27 06:40:00|202286.5|202196.5|202286.1|202196.1|202286.5|202196.5|202283.8|202193.8|5
1735281610000|2024-12-27 06:40:10|202290.8|202200.8|202288.1|202198.1|202290.8|202200.8|202288.1|202198.1|2
1735281650000|2024-12-27 06:40:50|202288|202198|202288|202198|202288|202198|202288|202198|1
1735281660000|2024-12-27 06:41:00|202288.5|202198.5|202288.6|202198.6|202288.6|202198.6|202288.5|202198.5|2
1735281680000|2024-12-27 06:41:20|202287.6|202197.6|202287.8|202197.8|202287.8|202197.8|202284.7|202194.7|4
1735281700000|2024-12-27 06:41:40|202286.1|202196.1|202285.6|202195.6|202286.1|202196.1|202285.6|202195.6|2
1735281710000|2024-12-27 06:41:50|202283.4|202193.4|202266.7|202176.7|202283.4|202193.4|202263.3|202173.3|9
1735281720000|2024-12-27 06:42:00|202265.2|202175.2|202265|202175|202265.2|202175.2|202264.2|202174.2|3
1735281730000|2024-12-27 06:42:10|202266|202176|202265.5|202175.5|202266|202176|202265|202175|7
1735281740000|2024-12-27 06:42:20|202265.7|202175.7|202265.7|202175.7|202265.7|202175.7|202265.7|202175.7|1
1735281750000|2024-12-27 06:42:30|202266.3|202176.3|202266.3|202176.3|202266.3|202176.3|202266.3|202176.3|1
1735281770000|2024-12-27 06:42:50|202270.5|202180.5|202266.7|202176.7|202270.5|202180.5|202266.3|202176.3|12
1735281780000|2024-12-27 06:43:00|202269.2|202179.2|202270.6|202180.6|202276.6|202186.6|202264.5|202174.5|19
1735281790000|2024-12-27 06:43:10|202273.2|202183.2|202275.1|202185.1|202275.8|202185.8|202270.5|202180.5|7
1735281800000|2024-12-27 06:43:20|202276.9|202186.9|202275.2|202185.2|202278.3|202188.3|202272.2|202182.2|7
1735281820000|2024-12-27 06:43:40|202273.1|202183.1|202283.5|202193.5|202283.5|202193.5|202273.1|202183.1|13
1735281830000|2024-12-27 06:43:50|202281.5|202191.5|202276.5|202186.5|202281.5|202191.5|202276.5|202186.5|2
1735281840000|2024-12-27 06:44:00|202274.7|202184.7|202277.4|202187.4|202277.4|202187.4|202272.2|202182.2|6
1735281870000|2024-12-27 06:44:30|202275.2|202185.2|202280.9|202190.9|202280.9|202190.9|202273.6|202183.6|4
1735281890000|2024-12-27 06:44:50|202281.1|202191.1|202281.1|202191.1|202281.1|202191.1|202281.1|202191.1|1
1735281910000|2024-12-27 06:45:10|202287|202197|202287|202197|202287|202197|202287|202197|1
1735281930000|2024-12-27 06:45:30|202283|202193|202282.8|202192.8|202290.5|202200.5|202282.8|202192.8|5
1735281940000|2024-12-27 06:45:40|202279.2|202189.2|202277.1|202187.1|202279.2|202189.2|202273.9|202183.9|4
1735281950000|2024-12-27 06:45:50|202278.1|202188.1|202286.5|202196.5|202289.7|202199.7|202278.1|202188.1|8
1735281960000|2024-12-27 06:46:00|202289.7|202199.7|202293.8|202203.8|202293.8|202203.8|202286|202196|4
1735281970000|2024-12-27 06:46:10|202292.2|202202.2|202293.9|202203.9|202294.1|202204.1|202292.2|202202.2|3
1735281990000|2024-12-27 06:46:30|202292.2|202202.2|202292.2|202202.2|202292.2|202202.2|202292.2|202202.2|1
1735282000000|2024-12-27 06:46:40|202294.9|202204.9|202296.2|202206.2|202297|202207|202294.9|202204.9|4
1735282010000|2024-12-27 06:46:50|202298.7|202208.7|202296.1|202206.1|202298.7|202208.7|202296.1|202206.1|6
1735282020000|2024-12-27 06:47:00|202297.2|202207.2|202300.1|202210.1|202300.4|202210.4|202293|202203|12
1735282030000|2024-12-27 06:47:10|202302.1|202212.1|202306.6|202216.6|202306.6|202216.6|202301.4|202211.4|12
1735282040000|2024-12-27 06:47:20|202307.5|202217.5|202302|202212|202309.1|202219.1|202301.8|202211.8|24
1735282050000|2024-12-27 06:47:30|202305.6|202215.6|202303.5|202213.5|202305.8|202215.8|202301.1|202211.1|11
1735282060000|2024-12-27 06:47:40|202301.7|202211.7|202302.1|202212.1|202302.7|202212.7|202296.4|202206.4|14
1735282070000|2024-12-27 06:47:50|202306.8|202216.8|202307.5|202217.5|202310.8|202220.8|202304|202214|13
1735282080000|2024-12-27 06:48:00|202309.8|202219.8|202307.5|202217.5|202309.8|202219.8|202301.3|202211.3|20
1735282090000|2024-12-27 06:48:10|202304.5|202214.5|202307.7|202217.7|202309.9|202219.9|202303.7|202213.7|20
1735282100000|2024-12-27 06:48:20|202305.7|202215.7|202303.6|202213.6|202308.5|202218.5|202303.6|202213.6|20
1735282110000|2024-12-27 06:48:30|202305.7|202215.7|202305.3|202215.3|202307.3|202217.3|202303.4|202213.4|17
1735282120000|2024-12-27 06:48:40|202306.6|202216.6|202304.9|202214.9|202308.9|202218.9|202303.3|202213.3|15
1735282130000|2024-12-27 06:48:50|202306.1|202216.1|202305.6|202215.6|202306.7|202216.7|202304.7|202214.7|14
1735282140000|2024-12-27 06:49:00|202303.9|202213.9|202305.6|202215.6|202306.4|202216.4|202303.9|202213.9|18
1735282150000|2024-12-27 06:49:10|202307.2|202217.2|202308.4|202218.4|202309.9|202219.9|202304.8|202214.8|10
1735282160000|2024-12-27 06:49:20|202308.2|202218.2|202308.1|202218.1|202309.1|202219.1|202306.1|202216.1|13
1735282170000|2024-12-27 06:49:30|202306.4|202216.4|202306.8|202216.8|202308.8|202218.8|202305.2|202215.2|19
1735282180000|2024-12-27 06:49:40|202305.6|202215.6|202306.8|202216.8|202308.6|202218.6|202304.6|202214.6|16
1735282190000|2024-12-27 06:49:50|202308.6|202218.6|202312|202222|202312|202222|202306.5|202216.5|14
1735282200000|2024-12-27 06:50:00|202311.9|202221.9|202309.1|202219.1|202311.9|202221.9|202303.8|202213.8|18
1735282210000|2024-12-27 06:50:10|202307.4|202217.4|202307.6|202217.6|202309.6|202219.6|202307|202217|19
1735282220000|2024-12-27 06:50:20|202309.3|202219.3|202310.9|202220.9|202310.9|202220.9|202303.9|202213.9|16
1735282230000|2024-12-27 06:50:30|202309.3|202219.3|202308.5|202218.5|202311.8|202221.8|202307.1|202217.1|17
1735282240000|2024-12-27 06:50:40|202310.6|202220.6|202308.3|202218.3|202310.6|202220.6|202307.1|202217.1|15
1735282250000|2024-12-27 06:50:50|202307.1|202217.1|202308.3|202218.3|202308.3|202218.3|202306.9|202216.9|18
1735282260000|2024-12-27 06:51:00|202307.1|202217.1|202309.3|202219.3|202309.9|202219.9|202306.3|202216.3|20
1735282270000|2024-12-27 06:51:10|202307.8|202217.8|202309|202219|202309.3|202219.3|202307.8|202217.8|16
1735282280000|2024-12-27 06:51:20|202307.5|202217.5|202305.7|202215.7|202309|202219|202305|202215|5
1735282300000|2024-12-27 06:51:40|202307.1|202217.1|202305.5|202215.5|202307.1|202217.1|202305.5|202215.5|2
1735282310000|2024-12-27 06:51:50|202307.1|202217.1|202304.8|202214.8|202307.1|202217.1|202303.9|202213.9|12
1735282320000|2024-12-27 06:52:00|202303|202213|202302.5|202212.5|202304.3|202214.3|202302.5|202212.5|3
1735282330000|2024-12-27 06:52:10|202304.3|202214.3|202303.5|202213.5|202305.3|202215.3|202302.3|202212.3|10
1735282340000|2024-12-27 06:52:20|202305.5|202215.5|202305.7|202215.7|202305.8|202215.8|202303.5|202213.5|14
1735282350000|2024-12-27 06:52:30|202305.9|202215.9|202305.9|202215.9|202306.1|202216.1|202304.3|202214.3|17
1735282360000|2024-12-27 06:52:40|202304.3|202214.3|202305.5|202215.5|202305.9|202215.9|202304.3|202214.3|12
1735282370000|2024-12-27 06:52:50|202306.5|202216.5|202302.5|202212.5|202306.5|202216.5|202301.5|202211.5|18
1735282380000|2024-12-27 06:53:00|202304.3|202214.3|202304.5|202214.5|202304.5|202214.5|202302.8|202212.8|19
1735282390000|2024-12-27 06:53:10|202303|202213|202304|202214|202305.2|202215.2|202302.8|202212.8|21
1735282400000|2024-12-27 06:53:20|202305.4|202215.4|202304.1|202214.1|202306.6|202216.6|202303.9|202213.9|18
1735282410000|2024-12-27 06:53:30|202305.3|202215.3|202302.6|202212.6|202305.3|202215.3|202300.8|202210.8|18
1735282420000|2024-12-27 06:53:40|202304.5|202214.5|202310.4|202220.4|202311|202221|202302.8|202212.8|8
1735282430000|2024-12-27 06:53:50|202308.8|202218.8|202308.4|202218.4|202310.4|202220.4|202306.8|202216.8|10
1735282440000|2024-12-27 06:54:00|202306.8|202216.8|202308.4|202218.4|202308.4|202218.4|202306.8|202216.8|2
1735282450000|2024-12-27 06:54:10|202309|202219|202307.3|202217.3|202309|202219|202306.8|202216.8|10
1735282460000|2024-12-27 06:54:20|202309.3|202219.3|202307|202217|202309.5|202219.5|202307|202217|16
1735282470000|2024-12-27 06:54:30|202308.8|202218.8|202307|202217|202309|202219|202307|202217|13
1735282480000|2024-12-27 06:54:40|202308.6|202218.6|202309.6|202219.6|202309.6|202219.6|202307|202217|5
1735282490000|2024-12-27 06:54:50|202309.2|202219.2|202308.6|202218.6|202309.2|202219.2|202308.6|202218.6|2
1735282500000|2024-12-27 06:55:00|202309|202219|202309|202219|202309|202219|202309|202219|1
1735282520000|2024-12-27 06:55:20|202307.3|202217.3|202307.9|202217.9|202308|202218|202307.3|202217.3|3
1735282530000|2024-12-27 06:55:30|202308.1|202218.1|202308.1|202218.1|202308.1|202218.1|202308.1|202218.1|1
1735282550000|2024-12-27 06:55:50|202307.9|202217.9|202307.9|202217.9|202307.9|202217.9|202307.9|202217.9|1
1735282560000|2024-12-27 06:56:00|202308|202218|202308.3|202218.3|202309.8|202219.8|202308|202218|3
1735282570000|2024-12-27 06:56:10|202309.8|202219.8|202308.3|202218.3|202309.8|202219.8|202308.3|202218.3|2
1735282580000|2024-12-27 06:56:20|202309.8|202219.8|202308.1|202218.1|202309.8|202219.8|202308.1|202218.1|10
1735282590000|2024-12-27 06:56:30|202309.3|202219.3|202308.1|202218.1|202309.3|202219.3|202308.1|202218.1|12
1735282600000|2024-12-27 06:56:40|202309.3|202219.3|202296.8|202206.8|202309.5|202219.5|202291.6|202201.6|7
1735282610000|2024-12-27 06:56:50|202298.6|202208.6|202293|202203|202298.6|202208.6|202293|202203|2
1735282620000|2024-12-27 06:57:00|202293.6|202203.6|202293.6|202203.6|202293.6|202203.6|202293.6|202203.6|1
1735282630000|2024-12-27 06:57:10|202295.2|202205.2|202291.4|202201.4|202297|202207|202291.4|202201.4|4
1735282660000|2024-12-27 06:57:40|202289.6|202199.6|202290.5|202200.5|202290.5|202200.5|202289.6|202199.6|3
1735282670000|2024-12-27 06:57:50|202294.3|202204.3|202292.8|202202.8|202294.3|202204.3|202292.8|202202.8|2
1735282680000|2024-12-27 06:58:00|202292.5|202202.5|202284.3|202194.3|202292.5|202202.5|202284.3|202194.3|3
1735282690000|2024-12-27 06:58:10|202284.5|202194.5|202287.4|202197.4|202287.4|202197.4|202284.5|202194.5|3
1735282730000|2024-12-27 06:58:50|202282.5|202192.5|202282.5|202192.5|202282.5|202192.5|202282.5|202192.5|1
1735282740000|2024-12-27 06:59:00|202286|202196|202287.3|202197.3|202287.3|202197.3|202286|202196|2
1735282770000|2024-12-27 06:59:30|202287.1|202197.1|202287.1|202197.1|202287.1|202197.1|202287.1|202197.1|1
1735282780000|2024-12-27 06:59:40|202285.8|202195.8|202285.8|202195.8|202285.8|202195.8|202285.8|202195.8|1
1735282790000|2024-12-27 06:59:50|202287.8|202197.8|202287.8|202197.8|202287.8|202197.8|202287.8|202197.8|1
1735282800000|2024-12-27 07:00:00|202291.5|202201.5|202319|202229|202319|202229|202291.5|202201.5|19
1735282810000|2024-12-27 07:00:10|202315.8|202225.8|202313.6|202223.6|202324.7|202234.7|202313.6|202223.6|17
1735282820000|2024-12-27 07:00:20|202312.8|202222.8|202310.2|202220.2|202315.6|202225.6|202308.4|202218.4|17
1735282830000|2024-12-27 07:00:30|202308.4|202218.4|202305.9|202215.9|202309.6|202219.6|202302.8|202212.8|16
1735282840000|2024-12-27 07:00:40|202304.4|202214.4|202305.4|202215.4|202307.7|202217.7|202304.1|202214.1|14
1735282850000|2024-12-27 07:00:50|202304|202214|202304.4|202214.4|202305|202215|202304|202214|3
1735282860000|2024-12-27 07:01:00|202305.6|202215.6|202315.3|202225.3|202318.7|202228.7|202305.6|202215.6|27
1735282870000|2024-12-27 07:01:10|202315.7|202225.7|202315.9|202225.9|202321.8|202231.8|202315.2|202225.2|33
1735282880000|2024-12-27 07:01:20|202314.7|202224.7|202311.7|202221.7|202318|202228|202310.5|202220.5|24
1735282890000|2024-12-27 07:01:30|202313.9|202223.9|202305.3|202215.3|202313.9|202223.9|202300.7|202210.7|22
1735282900000|2024-12-27 07:01:40|202301.5|202211.5|202304.3|202214.3|202308.1|202218.1|202301.3|202211.3|19
1735282910000|2024-12-27 07:01:50|202303.9|202213.9|202303.5|202213.5|202303.9|202213.9|202300.9|202210.9|15
1735282920000|2024-12-27 07:02:00|202302.1|202212.1|202301.3|202211.3|202303|202213|202300.5|202210.5|12
1735282930000|2024-12-27 07:02:10|202299.5|202209.5|202306|202216|202306|202216|202299.5|202209.5|9
1735282940000|2024-12-27 07:02:20|202307.3|202217.3|202300.3|202210.3|202307.5|202217.5|202300.3|202210.3|10
1735282950000|2024-12-27 07:02:30|202298.3|202208.3|202299.9|202209.9|202301.1|202211.1|202298.3|202208.3|8
1735282960000|2024-12-27 07:02:40|202299.4|202209.4|202300.1|202210.1|202300.1|202210.1|202299.4|202209.4|10
1735282970000|2024-12-27 07:02:50|202299.6|202209.6|202302.1|202212.1|202303.7|202213.7|202299.1|202209.1|20
1735282980000|2024-12-27 07:03:00|202302.4|202212.4|202303.3|202213.3|202305|202215|202301.3|202211.3|9
1735282990000|2024-12-27 07:03:10|202304.8|202214.8|202300.5|202210.5|202305.5|202215.5|202300.5|202210.5|8
1735283000000|2024-12-27 07:03:20|202303.8|202213.8|202301.7|202211.7|202303.8|202213.8|202299.5|202209.5|6
1735283010000|2024-12-27 07:03:30|202301.3|202211.3|202301.3|202211.3|202301.3|202211.3|202301.3|202211.3|1
1735283020000|2024-12-27 07:03:40|202304.1|202214.1|202303.7|202213.7|202304.3|202214.3|202301.3|202211.3|8
1735283030000|2024-12-27 07:03:50|202301.3|202211.3|202303|202213|202303.3|202213.3|202301.3|202211.3|4
1735283040000|2024-12-27 07:04:00|202302.8|202212.8|202297.9|202207.9|202303.3|202213.3|202296.7|202206.7|18
1735283050000|2024-12-27 07:04:10|202298.5|202208.5|202299.7|202209.7|202300.1|202210.1|202298.5|202208.5|3
1735283060000|2024-12-27 07:04:20|202300.5|202210.5|202301.9|202211.9|202303.5|202213.5|202300.5|202210.5|4
1735283070000|2024-12-27 07:04:30|202302.7|202212.7|202302.3|202212.3|202302.9|202212.9|202301.3|202211.3|5
1735283080000|2024-12-27 07:04:40|202304.3|202214.3|202302.8|202212.8|202304.8|202214.8|202302.8|202212.8|7
1735283090000|2024-12-27 07:04:50|202304.5|202214.5|202305.4|202215.4|202312.7|202222.7|202302.6|202212.6|22
1735283100000|2024-12-27 07:05:00|202304.6|202214.6|202305.3|202215.3|202305.4|202215.4|202304.6|202214.6|13
1735283110000|2024-12-27 07:05:10|202304.8|202214.8|202304.2|202214.2|202305.3|202215.3|202304.2|202214.2|8
1735283120000|2024-12-27 07:05:20|202301.2|202211.2|202266.8|202176.8|202301.2|202211.2|202266.8|202176.8|6
1735283130000|2024-12-27 07:05:30|202267.8|202177.8|202274.6|202184.6|202283.4|202193.4|202263.8|202173.8|15
1735283140000|2024-12-27 07:05:40|202275.7|202185.7|202271.9|202181.9|202279.2|202189.2|202270.8|202180.8|6
1735283150000|2024-12-27 07:05:50|202274.3|202184.3|202271|202181|202276.1|202186.1|202271|202181|6
1735283160000|2024-12-27 07:06:00|202272.4|202182.4|202269.8|202179.8|202276.3|202186.3|202268.6|202178.6|9
1735283170000|2024-12-27 07:06:10|202270.8|202180.8|202269|202179|202276.4|202186.4|202269|202179|11
1735283180000|2024-12-27 07:06:20|202271.1|202181.1|202275.7|202185.7|202283|202193|202271.1|202181.1|14
1735283190000|2024-12-27 07:06:30|202279.6|202189.6|202278.6|202188.6|202281.4|202191.4|202276.2|202186.2|6
1735283200000|2024-12-27 07:06:40|202275.4|202185.4|202275.9|202185.9|202286.3|202196.3|202274|202184|10
1735283210000|2024-12-27 07:06:50|202274.7|202184.7|202273.8|202183.8|202274.7|202184.7|202272.2|202182.2|5
1735283220000|2024-12-27 07:07:00|202272.4|202182.4|202277.9|202187.9|202277.9|202187.9|202272.4|202182.4|8
1735283230000|2024-12-27 07:07:10|202279.4|202189.4|202284.8|202194.8|202290.7|202200.7|202279.4|202189.4|4
1735283240000|2024-12-27 07:07:20|202294.1|202204.1|202278.3|202188.3|202294.1|202204.1|202273.5|202183.5|12
1735283250000|2024-12-27 07:07:30|202279.1|202189.1|202283.6|202193.6|202283.6|202193.6|202275.1|202185.1|9
1735283260000|2024-12-27 07:07:40|202283.1|202193.1|202296.3|202206.3|202297.2|202207.2|202283.1|202193.1|6
1735283270000|2024-12-27 07:07:50|202294.8|202204.8|202302.2|202212.2|202305.9|202215.9|202294.8|202204.8|7
1735283280000|2024-12-27 07:08:00|202304.5|202214.5|202301.7|202211.7|202304.5|202214.5|202300.5|202210.5|6
1735283290000|2024-12-27 07:08:10|202301.9|202211.9|202308.3|202218.3|202310.5|202220.5|202301.9|202211.9|15
1735283300000|2024-12-27 07:08:20|202310.3|202220.3|202309|202219|202311.6|202221.6|202308.8|202218.8|28
1735283310000|2024-12-27 07:08:30|202310.6|202220.6|202310|202220|202312.1|202222.1|202308.6|202218.6|34
1735283320000|2024-12-27 07:08:40|202311.8|202221.8|202310.5|202220.5|202312.4|202222.4|202307.7|202217.7|26
1735283330000|2024-12-27 07:08:50|202310.2|202220.2|202308.5|202218.5|202311.7|202221.7|202306.7|202216.7|32
1735283340000|2024-12-27 07:09:00|202308.7|202218.7|202311.6|202221.6|202315.9|202225.9|202307.2|202217.2|31
1735283350000|2024-12-27 07:09:10|202310.2|202220.2|202309.6|202219.6|202313.9|202223.9|202307.2|202217.2|30
1735283360000|2024-12-27 07:09:20|202308|202218|202308.1|202218.1|202312.6|202222.6|202305|202215|33
1735283370000|2024-12-27 07:09:30|202310.8|202220.8|202310.7|202220.7|202312.7|202222.7|202306.7|202216.7|34
1735283380000|2024-12-27 07:09:40|202313.1|202223.1|202313.6|202223.6|202315.9|202225.9|202310.7|202220.7|16
1735283390000|2024-12-27 07:09:50|202315.9|202225.9|202314.3|202224.3|202318.3|202228.3|202308.7|202218.7|11
1735283400000|2024-12-27 07:10:00|202312.5|202222.5|202301.4|202211.4|202314|202224|202301.4|202211.4|23
1735283410000|2024-12-27 07:10:10|202303.6|202213.6|202302.1|202212.1|202306.1|202216.1|202291.6|202201.6|35
1735283420000|2024-12-27 07:10:20|202300.9|202210.9|202297.1|202207.1|202304.8|202214.8|202293.9|202203.9|27
1735283430000|2024-12-27 07:10:30|202296.1|202206.1|202292.1|202202.1|202298.8|202208.8|202289.7|202199.7|29
1735283440000|2024-12-27 07:10:40|202290.6|202200.6|202291.8|202201.8|202291.8|202201.8|202290.6|202200.6|4
1735283450000|2024-12-27 07:10:50|202292.3|202202.3|202291.8|202201.8|202294.7|202204.7|202288.9|202198.9|16
1735283460000|2024-12-27 07:11:00|202290.3|202200.3|202300.5|202210.5|202306.5|202216.5|202290.3|202200.3|32
1735283470000|2024-12-27 07:11:10|202301.1|202211.1|202290.7|202200.7|202304.1|202214.1|202290.7|202200.7|32
1735283480000|2024-12-27 07:11:20|202293.8|202203.8|202298.6|202208.6|202299.4|202209.4|202291.2|202201.2|30
1735283490000|2024-12-27 07:11:30|202295.6|202205.6|202295.3|202205.3|202299.7|202209.7|202292.9|202202.9|28
1735283500000|2024-12-27 07:11:40|202298.9|202208.9|202304.3|202214.3|202306.3|202216.3|202294.6|202204.6|31
1735283510000|2024-12-27 07:11:50|202301.6|202211.6|202307.3|202217.3|202307.7|202217.7|202301.6|202211.6|23
1735283520000|2024-12-27 07:12:00|202303.7|202213.7|202307.7|202217.7|202310.7|202220.7|202303.7|202213.7|21
1735283530000|2024-12-27 07:12:10|202310.2|202220.2|202302.7|202212.7|202310.2|202220.2|202301.2|202211.2|15
1735283540000|2024-12-27 07:12:20|202305|202215|202305.2|202215.2|202307.9|202217.9|202301.4|202211.4|16
1735283550000|2024-12-27 07:12:30|202303.6|202213.6|202307.2|202217.2|202308.1|202218.1|202303.6|202213.6|18
1735283560000|2024-12-27 07:12:40|202303.9|202213.9|202306.6|202216.6|202311.9|202221.9|202302.1|202212.1|17
1735283570000|2024-12-27 07:12:50|202307.3|202217.3|202301.3|202211.3|202307.3|202217.3|202301.3|202211.3|16
1735283580000|2024-12-27 07:13:00|202308.5|202218.5|202304|202214|202308.5|202218.5|202301.8|202211.8|23
1735283590000|2024-12-27 07:13:10|202307.2|202217.2|202307.8|202217.8|202307.8|202217.8|202300|202210|24
1735283600000|2024-12-27 07:13:20|202308|202218|202302|202212|202309.5|202219.5|202301.9|202211.9|17
1735283610000|2024-12-27 07:13:30|202304.2|202214.2|202303.3|202213.3|202307.7|202217.7|202301.8|202211.8|26
1735283620000|2024-12-27 07:13:40|202300|202210|202295.3|202205.3|202302.7|202212.7|202295.2|202205.2|14
1735283630000|2024-12-27 07:13:50|202296.9|202206.9|202349|202259|202354.8|202264.8|202296.9|202206.9|24
1735283640000|2024-12-27 07:14:00|202349.2|202259.2|202349.6|202259.6|202353.4|202263.4|202347.6|202257.6|23
1735283650000|2024-12-27 07:14:10|202352.9|202262.9|202352.9|202262.9|202356.1|202266.1|202352.9|202262.9|7
1735283660000|2024-12-27 07:14:20|202351.9|202261.9|202353.2|202263.2|202356.4|202266.4|202348.4|202258.4|22
1735283670000|2024-12-27 07:14:30|202348.7|202258.7|202346.8|202256.8|202351.7|202261.7|202346.8|202256.8|18
1735283680000|2024-12-27 07:14:40|202345.7|202255.7|202348|202258|202348|202258|202345.7|202255.7|8
1735283690000|2024-12-27 07:14:50|202346.4|202256.4|202345.7|202255.7|202348|202258|202345.6|202255.6|12
1735283700000|2024-12-27 07:15:00|202348.7|202258.7|202351.4|202261.4|202352.7|202262.7|202344.4|202254.4|23
1735283710000|2024-12-27 07:15:10|202348.5|202258.5|202349.9|202259.9|202352.4|202262.4|202346.8|202256.8|19
1735283720000|2024-12-27 07:15:20|202348.6|202258.6|202345.2|202255.2|202352.4|202262.4|202337.7|202247.7|17
1735283730000|2024-12-27 07:15:30|202342.7|202252.7|202338.7|202248.7|202342.7|202252.7|202338.4|202248.4|4
1735283740000|2024-12-27 07:15:40|202339.2|202249.2|202335.4|202245.4|202342|202252|202332.8|202242.8|10
1735283750000|2024-12-27 07:15:50|202335|202245|202329.7|202239.7|202335|202245|202325|202235|9
1735283760000|2024-12-27 07:16:00|202328|202238|202314.1|202224.1|202328|202238|202310.8|202220.8|33
1735283770000|2024-12-27 07:16:10|202317.3|202227.3|202315.1|202225.1|202318.5|202228.5|202308.5|202218.5|38
1735283780000|2024-12-27 07:16:20|202309.9|202219.9|202310.2|202220.2|202312|202222|202305.2|202215.2|27
1735283790000|2024-12-27 07:16:30|202307.2|202217.2|202312.1|202222.1|202312.1|202222.1|202306|202216|30
1735283800000|2024-12-27 07:16:40|202308.1|202218.1|202304.8|202214.8|202310.9|202220.9|202303.3|202213.3|33
1735283810000|2024-12-27 07:16:50|202305.2|202215.2|202307.4|202217.4|202308.7|202218.7|202304|202214|27
1735283820000|2024-12-27 07:17:00|202309.2|202219.2|202307.9|202217.9|202311.2|202221.2|202306.1|202216.1|28
1735283830000|2024-12-27 07:17:10|202307.3|202217.3|202313.2|202223.2|202316.9|202226.9|202306.8|202216.8|32
1735283840000|2024-12-27 07:17:20|202310.8|202220.8|202311.2|202221.2|202315.3|202225.3|202309.9|202219.9|29
1735283850000|2024-12-27 07:17:30|202309.7|202219.7|202305.5|202215.5|202311.4|202221.4|202304.2|202214.2|17
1735283860000|2024-12-27 07:17:40|202307.7|202217.7|202307.3|202217.3|202309.9|202219.9|202305.3|202215.3|18
1735283870000|2024-12-27 07:17:50|202307.8|202217.8|202305.5|202215.5|202307.8|202217.8|202305.5|202215.5|2
1735283880000|2024-12-27 07:18:00|202307.5|202217.5|202304.4|202214.4|202309.4|202219.4|202304.3|202214.3|15
1735283890000|2024-12-27 07:18:10|202305.6|202215.6|202305.3|202215.3|202308.1|202218.1|202305.3|202215.3|10
1735283900000|2024-12-27 07:18:20|202306.5|202216.5|202305.8|202215.8|202307|202217|202304.3|202214.3|27
1735283910000|2024-12-27 07:18:30|202304.9|202214.9|202307|202217|202309|202219|202304.9|202214.9|25
1735283920000|2024-12-27 07:18:40|202307.8|202217.8|202312.7|202222.7|202313.2|202223.2|202307|202217|13
1735283930000|2024-12-27 07:18:50|202310.5|202220.5|202303.8|202213.8|202312.4|202222.4|202303.8|202213.8|13
1735283940000|2024-12-27 07:19:00|202305.1|202215.1|202308.3|202218.3|202308.3|202218.3|202302.5|202212.5|27
1735283950000|2024-12-27 07:19:10|202307.1|202217.1|202307.5|202217.5|202307.5|202217.5|202305.1|202215.1|14
1735283960000|2024-12-27 07:19:20|202307.1|202217.1|202308.4|202218.4|202308.4|202218.4|202306|202216|16
1735283970000|2024-12-27 07:19:30|202307.5|202217.5|202306.7|202216.7|202308.4|202218.4|202306.3|202216.3|5
1735283980000|2024-12-27 07:19:40|202308.4|202218.4|202308.3|202218.3|202309|202219|202306.5|202216.5|12
1735283990000|2024-12-27 07:19:50|202309.9|202219.9|202311.3|202221.3|202311.9|202221.9|202308.9|202218.9|10
1735284000000|2024-12-27 07:20:00|202311.1|202221.1|202304.2|202214.2|202313.4|202223.4|202296.4|202206.4|23
1735284010000|2024-12-27 07:20:10|202300.2|202210.2|202298.8|202208.8|202303.5|202213.5|202296.3|202206.3|17
1735284020000|2024-12-27 07:20:20|202297.2|202207.2|202271.5|202181.5|202299.3|202209.3|202266.4|202176.4|11
1735284030000|2024-12-27 07:20:30|202273.4|202183.4|202266.1|202176.1|202277.1|202187.1|202265|202175|29
1735284040000|2024-12-27 07:20:40|202267.6|202177.6|202266.4|202176.4|202268.6|202178.6|202262.9|202172.9|34
1735284050000|2024-12-27 07:20:50|202265.8|202175.8|202265.8|202175.8|202267.2|202177.2|202261.5|202171.5|37
1735284060000|2024-12-27 07:21:00|202263.3|202173.3|202260.6|202170.6|202267.6|202177.6|202260.6|202170.6|36
1735284070000|2024-12-27 07:21:10|202265.4|202175.4|202262.2|202172.2|202266.4|202176.4|202258|202168|37
1735284080000|2024-12-27 07:21:20|202262|202172|202264.2|202174.2|202267.1|202177.1|202260.9|202170.9|39
1735284090000|2024-12-27 07:21:30|202262.8|202172.8|202262.5|202172.5|202264.7|202174.7|202261|202171|30
1735284100000|2024-12-27 07:21:40|202261.5|202171.5|202264|202174|202267.5|202177.5|202258|202168|17
1735284110000|2024-12-27 07:21:50|202262.2|202172.2|202261.7|202171.7|202264.5|202174.5|202261.7|202171.7|27
1735284120000|2024-12-27 07:22:00|202261.9|202171.9|202256.2|202166.2|202263|202173|202253.9|202163.9|21
1735284130000|2024-12-27 07:22:10|202253.8|202163.8|202259.3|202169.3|202261|202171|202251.9|202161.9|35
1735284140000|2024-12-27 07:22:20|202261.1|202171.1|202260.5|202170.5|202261.6|202171.6|202258.8|202168.8|35
1735284150000|2024-12-27 07:22:30|202259.3|202169.3|202260.1|202170.1|202260.6|202170.6|202257.3|202167.3|10
1735284160000|2024-12-27 07:22:40|202258.1|202168.1|202253.7|202163.7|202258.1|202168.1|202247.6|202157.6|12
1735284170000|2024-12-27 07:22:50|202256.2|202166.2|202253.9|202163.9|202256.4|202166.4|202252.2|202162.2|6
1735284180000|2024-12-27 07:23:00|202256.7|202166.7|202253.4|202163.4|202256.7|202166.7|202253|202163|4
1735284190000|2024-12-27 07:23:10|202253|202163|202238.4|202148.4|202253|202163|202238.4|202148.4|5
1735284200000|2024-12-27 07:23:20|202237.7|202147.7|202236.5|202146.5|202239.1|202149.1|202235|202145|8
1735284210000|2024-12-27 07:23:30|202233.8|202143.8|202234|202144|202234|202144|202233.8|202143.8|2
1735284220000|2024-12-27 07:23:40|202228.6|202138.6|202233.7|202143.7|202233.7|202143.7|202228.6|202138.6|5
1735284230000|2024-12-27 07:23:50|202230.6|202140.6|202235.5|202145.5|202236.8|202146.8|202230.6|202140.6|12
1735284240000|2024-12-27 07:24:00|202236.3|202146.3|202233.4|202143.4|202240.8|202150.8|202232.3|202142.3|7
1735284250000|2024-12-27 07:24:10|202233.6|202143.6|202233.6|202143.6|202234.8|202144.8|202229.5|202139.5|8
1735284260000|2024-12-27 07:24:20|202235.6|202145.6|202236.6|202146.6|202237.8|202147.8|202228|202138|13
1735284270000|2024-12-27 07:24:30|202235.5|202145.5|202236.3|202146.3|202237.5|202147.5|202235.5|202145.5|3
1735284280000|2024-12-27 07:24:40|202239.8|202149.8|202243.7|202153.7|202243.7|202153.7|202236.5|202146.5|4
1735284290000|2024-12-27 07:24:50|202245.2|202155.2|202225.9|202135.9|202247|202157|202224.7|202134.7|15
1735284300000|2024-12-27 07:25:00|202226.3|202136.3|202219.9|202129.9|202226.3|202136.3|202215.9|202125.9|20
1735284310000|2024-12-27 07:25:10|202219.7|202129.7|202217.7|202127.7|202219.9|202129.9|202210.6|202120.6|14
1735284320000|2024-12-27 07:25:20|202218.8|202128.8|202215.1|202125.1|202219.7|202129.7|202212.6|202122.6|22
1735284330000|2024-12-27 07:25:30|202214.7|202124.7|202218.3|202128.3|202219.8|202129.8|202213.4|202123.4|26
1735284340000|2024-12-27 07:25:40|202218.6|202128.6|202217.8|202127.8|202219.5|202129.5|202215.6|202125.6|23
1735284350000|2024-12-27 07:25:50|202218.2|202128.2|202222.7|202132.7|202222.7|202132.7|202217.5|202127.5|10
1735284360000|2024-12-27 07:26:00|202222|202132|202218.5|202128.5|202222|202132|202218|202128|21
1735284370000|2024-12-27 07:26:10|202218.8|202128.8|202220|202130|202220|202130|202218.3|202128.3|6
1735284380000|2024-12-27 07:26:20|202219.8|202129.8|202220|202130|202220|202130|202219.8|202129.8|10
1735284390000|2024-12-27 07:26:30|202219.5|202129.5|202219.4|202129.4|202220.2|202130.2|202215.8|202125.8|18
1735284400000|2024-12-27 07:26:40|202214.2|202124.2|202218.6|202128.6|202222.1|202132.1|202214.2|202124.2|16
1735284410000|2024-12-27 07:26:50|202218.4|202128.4|202218.4|202128.4|202219.6|202129.6|202217.1|202127.1|20
1735284420000|2024-12-27 07:27:00|202218.7|202128.7|202221.3|202131.3|202225.8|202135.8|202214.8|202124.8|23
1735284430000|2024-12-27 07:27:10|202222.8|202132.8|202217.3|202127.3|202222.8|202132.8|202215.8|202125.8|20
1735284440000|2024-12-27 07:27:20|202218.3|202128.3|202217.7|202127.7|202218.3|202128.3|202201.6|202111.6|18
1735284450000|2024-12-27 07:27:30|202217.9|202127.9|202215.5|202125.5|202217.9|202127.9|202211.3|202121.3|14
1735284460000|2024-12-27 07:27:40|202215.7|202125.7|202219.4|202129.4|202220|202130|202215.2|202125.2|20
1735284470000|2024-12-27 07:27:50|202218.2|202128.2|202216.1|202126.1|202219.3|202129.3|202214|202124|23
1735284480000|2024-12-27 07:28:00|202217.8|202127.8|202216.5|202126.5|202219.9|202129.9|202216.5|202126.5|20
1735284490000|2024-12-27 07:28:10|202218.5|202128.5|202217.3|202127.3|202218.5|202128.5|202215.5|202125.5|22
1735284500000|2024-12-27 07:28:20|202217.6|202127.6|202215|202125|202218.3|202128.3|202212.8|202122.8|22
1735284510000|2024-12-27 07:28:30|202213|202123|202252.4|202162.4|202253.6|202163.6|202213|202123|29
1735284520000|2024-12-27 07:28:40|202252|202162|202251.9|202161.9|202254.2|202164.2|202250.7|202160.7|34
1735284530000|2024-12-27 07:28:50|202254.7|202164.7|202250.7|202160.7|202254.7|202164.7|202250.7|202160.7|27
1735284540000|2024-12-27 07:29:00|202251.7|202161.7|202253.7|202163.7|202254.6|202164.6|202248.5|202158.5|30
1735284550000|2024-12-27 07:29:10|202252.9|202162.9|202249.7|202159.7|202255.4|202165.4|202248.7|202158.7|26
1735284560000|2024-12-27 07:29:20|202249.9|202159.9|202250.6|202160.6|202252.5|202162.5|202248.4|202158.4|26
1735284570000|2024-12-27 07:29:30|202250.2|202160.2|202249.6|202159.6|202252.8|202162.8|202246.7|202156.7|24
1735284580000|2024-12-27 07:29:40|202250.6|202160.6|202251.6|202161.6|202254.2|202164.2|202247.9|202157.9|19
1735284590000|2024-12-27 07:29:50|202252.6|202162.6|202254.1|202164.1|202255.9|202165.9|202247.3|202157.3|26
1735284600000|2024-12-27 07:30:00|202250.3|202160.3|202256.2|202166.2|202257.7|202167.7|202249.8|202159.8|36
1735284610000|2024-12-27 07:30:10|202257.3|202167.3|202255.5|202165.5|202258.6|202168.6|202251.3|202161.3|39
1735284620000|2024-12-27 07:30:20|202255.8|202165.8|202246.4|202156.4|202256.3|202166.3|202244.4|202154.4|33
1735284630000|2024-12-27 07:30:30|202247.6|202157.6|202251.4|202161.4|202255.5|202165.5|202247.6|202157.6|25
1735284640000|2024-12-27 07:30:40|202251.2|202161.2|202251.5|202161.5|202253.9|202163.9|202248.2|202158.2|31
1735284650000|2024-12-27 07:30:50|202249.4|202159.4|202247|202157|202251.2|202161.2|202247|202157|29
1735284660000|2024-12-27 07:31:00|202245|202155|202252.7|202162.7|202252.9|202162.9|202244.6|202154.6|25
1735284670000|2024-12-27 07:31:10|202251.2|202161.2|202254.9|202164.9|202257.1|202167.1|202249.7|202159.7|32
1735284680000|2024-12-27 07:31:20|202254.7|202164.7|202256.3|202166.3|202258.4|202168.4|202251.1|202161.1|32
1735284690000|2024-12-27 07:31:30|202255.6|202165.6|202257.6|202167.6|202258.3|202168.3|202251.2|202161.2|30
1735284700000|2024-12-27 07:31:40|202256.5|202166.5|202251.4|202161.4|202258|202168|202249.7|202159.7|29
1735284710000|2024-12-27 07:31:50|202253.8|202163.8|202251.1|202161.1|202255.7|202165.7|202247.2|202157.2|20
1735284720000|2024-12-27 07:32:00|202251.5|202161.5|202251.6|202161.6|202251.6|202161.6|202249.5|202159.5|7
1735284730000|2024-12-27 07:32:10|202252.8|202162.8|202250.1|202160.1|202255.5|202165.5|202247.3|202157.3|14
1735284740000|2024-12-27 07:32:20|202251|202161|202252.3|202162.3|202255.6|202165.6|202250.5|202160.5|13
1735284750000|2024-12-27 07:32:30|202253.6|202163.6|202254.6|202164.6|202258.3|202168.3|202251.1|202161.1|21
1735284760000|2024-12-27 07:32:40|202255.8|202165.8|202258.9|202168.9|202260.8|202170.8|202252.8|202162.8|26
1735284770000|2024-12-27 07:32:50|202257.5|202167.5|202257.4|202167.4|202261.4|202171.4|202254.2|202164.2|39
1735284780000|2024-12-27 07:33:00|202258.5|202168.5|202247.3|202157.3|202259.6|202169.6|202244.5|202154.5|17
1735284790000|2024-12-27 07:33:10|202250.1|202160.1|202250.9|202160.9|202250.9|202160.9|202247.6|202157.6|7
1735284800000|2024-12-27 07:33:20|202255.2|202165.2|202256.4|202166.4|202256.4|202166.4|202252.2|202162.2|9
1735284810000|2024-12-27 07:33:30|202256.2|202166.2|202256.2|202166.2|202256.2|202166.2|202256.2|202166.2|1
1735284820000|2024-12-27 07:33:40|202250.2|202160.2|202255.5|202165.5|202255.5|202165.5|202250.2|202160.2|4
1735284830000|2024-12-27 07:33:50|202255.3|202165.3|202258.5|202168.5|202259.5|202169.5|202253.5|202163.5|6
1735284840000|2024-12-27 07:34:00|202259|202169|202257.5|202167.5|202260.5|202170.5|202251.3|202161.3|7
1735284850000|2024-12-27 07:34:10|202251.8|202161.8|202259.5|202169.5|202260|202170|202251.3|202161.3|14
1735284860000|2024-12-27 07:34:20|202260.6|202170.6|202260.3|202170.3|202260.6|202170.6|202260.3|202170.3|2
1735284870000|2024-12-27 07:34:30|202260.6|202170.6|202260.6|202170.6|202260.6|202170.6|202260.6|202170.6|1
1735284880000|2024-12-27 07:34:40|202254.2|202164.2|202259.4|202169.4|202259.4|202169.4|202254.2|202164.2|5
1735284900000|2024-12-27 07:35:00|202261.8|202171.8|202259.9|202169.9|202264.3|202174.3|202254.4|202164.4|15
1735284910000|2024-12-27 07:35:10|202259.8|202169.8|202258.8|202168.8|202261.3|202171.3|202256.9|202166.9|31
1735284920000|2024-12-27 07:35:20|202260.1|202170.1|202260.9|202170.9|202264.1|202174.1|202257.6|202167.6|29
1735284930000|2024-12-27 07:35:30|202263.3|202173.3|202257.3|202167.3|202263.3|202173.3|202254.2|202164.2|30
1735284940000|2024-12-27 07:35:40|202258.3|202168.3|202259.6|202169.6|202260.4|202170.4|202255.2|202165.2|22
1735284950000|2024-12-27 07:35:50|202255.4|202165.4|202255.1|202165.1|202260.6|202170.6|202255.1|202165.1|22
1735284960000|2024-12-27 07:36:00|202257.4|202167.4|202258.3|202168.3|202259.7|202169.7|202255.3|202165.3|24
1735284970000|2024-12-27 07:36:10|202257.3|202167.3|202262.5|202172.5|202266|202176|202257.3|202167.3|29
1735284980000|2024-12-27 07:36:20|202261|202171|202254.3|202164.3|202264.5|202174.5|202251.7|202161.7|19
1735284990000|2024-12-27 07:36:30|202253.7|202163.7|202254.8|202164.8|202254.8|202164.8|202253.5|202163.5|5
1735285000000|2024-12-27 07:36:40|202259|202169|202259.2|202169.2|202259.3|202169.3|202254.8|202164.8|12
1735285010000|2024-12-27 07:36:50|202260.3|202170.3|202260.8|202170.8|202260.8|202170.8|202260.3|202170.3|2
1735285020000|2024-12-27 07:37:00|202258.3|202168.3|202261.1|202171.1|202263.1|202173.1|202258.3|202168.3|8
1735285030000|2024-12-27 07:37:10|202259.3|202169.3|202259.3|202169.3|202261.6|202171.6|202258.9|202168.9|16
1735285040000|2024-12-27 07:37:20|202257.3|202167.3|202255.9|202165.9|202261.1|202171.1|202254.9|202164.9|21
1735285050000|2024-12-27 07:37:30|202255.6|202165.6|202262|202172|202262.5|202172.5|202253.7|202163.7|22
1735285060000|2024-12-27 07:37:40|202259.7|202169.7|202257.9|202167.9|202270|202180|202257.4|202167.4|23
1735285070000|2024-12-27 07:37:50|202259.4|202169.4|202259.1|202169.1|202261.9|202171.9|202257.8|202167.8|26
1735285080000|2024-12-27 07:38:00|202258.9|202168.9|202259.1|202169.1|202260|202170|202257|202167|19
1735285090000|2024-12-27 07:38:10|202257|202167|202258.5|202168.5|202261.5|202171.5|202257|202167|17
1735285100000|2024-12-27 07:38:20|202261.8|202171.8|202255|202165|202261.8|202171.8|202255|202165|12
1735285120000|2024-12-27 07:38:40|202256|202166|202286.5|202196.5|202296|202206|202252.2|202162.2|7
1735285130000|2024-12-27 07:38:50|202289.5|202199.5|202289.3|202199.3|202289.5|202199.5|202289.3|202199.3|2
1735285140000|2024-12-27 07:39:00|202289.4|202199.4|202291.9|202201.9|202291.9|202201.9|202289.4|202199.4|4
1735285150000|2024-12-27 07:39:10|202292|202202|202292.6|202202.6|202295.6|202205.6|202292|202202|10
1735285160000|2024-12-27 07:39:20|202294.9|202204.9|202287|202197|202295.2|202205.2|202278|202188|7
1735285170000|2024-12-27 07:39:30|202289|202199|202289|202199|202290|202200|202289|202199|3
1735285180000|2024-12-27 07:39:40|202288.2|202198.2|202288.2|202198.2|202288.2|202198.2|202288.2|202198.2|1
1735285190000|2024-12-27 07:39:50|202290.2|202200.2|202286.3|202196.3|202297.9|202207.9|202285.5|202195.5|14
1735285200000|2024-12-27 07:40:00|202289.3|202199.3|202291.4|202201.4|202300.9|202210.9|202286.5|202196.5|16
1735285210000|2024-12-27 07:40:10|202293.4|202203.4|202288.6|202198.6|202293.4|202203.4|202275|202185|10
1735285220000|2024-12-27 07:40:20|202288.5|202198.5|202287.5|202197.5|202288.5|202198.5|202285.8|202195.8|8
1735285230000|2024-12-27 07:40:30|202286.8|202196.8|202288|202198|202289|202199|202284.8|202194.8|15
1735285240000|2024-12-27 07:40:40|202288.6|202198.6|202287.5|202197.5|202288.8|202198.8|202287.3|202197.3|9
1735285250000|2024-12-27 07:40:50|202285|202195|202286|202196|202286|202196|202285|202195|2
1735285260000|2024-12-27 07:41:00|202286.8|202196.8|202288|202198|202289.7|202199.7|202286.3|202196.3|5
1735285270000|2024-12-27 07:41:10|202289|202199|202289|202199|202289|202199|202289|202199|1
1735285280000|2024-12-27 07:41:20|202287.5|202197.5|202274.7|202184.7|202291|202201|202273.5|202183.5|9
1735285290000|2024-12-27 07:41:30|202279.5|202189.5|202278.3|202188.3|202279.5|202189.5|202273.8|202183.8|4
1735285300000|2024-12-27 07:41:40|202277.8|202187.8|202273|202183|202277.8|202187.8|202273|202183|2
1735285310000|2024-12-27 07:41:50|202272|202182|202273.8|202183.8|202279.5|202189.5|202272|202182|3
1735285320000|2024-12-27 07:42:00|202277.1|202187.1|202287.1|202197.1|202288.4|202198.4|202277.1|202187.1|14
1735285330000|2024-12-27 07:42:10|202288.3|202198.3|202289.4|202199.4|202289.6|202199.6|202288.3|202198.3|3
1735285340000|2024-12-27 07:42:20|202288.4|202198.4|202295.7|202205.7|202295.7|202205.7|202286.9|202196.9|9
1735285360000|2024-12-27 07:42:40|202293.5|202203.5|202293.5|202203.5|202293.5|202203.5|202293.5|202203.5|1
1735285370000|2024-12-27 07:42:50|202293|202203|202295|202205|202295|202205|202293|202203|2
1735285380000|2024-12-27 07:43:00|202298|202208|202345.3|202255.3|202351.3|202261.3|202298|202208|7
1735285390000|2024-12-27 07:43:10|202346|202256|202329.6|202239.6|202346.8|202256.8|202329.6|202239.6|13
1735285400000|2024-12-27 07:43:20|202329.9|202239.9|202330.1|202240.1|202330.3|202240.3|202329.1|202239.1|5
1735285410000|2024-12-27 07:43:30|202328.5|202238.5|202322.6|202232.6|202328.5|202238.5|202313.8|202223.8|20
1735285420000|2024-12-27 07:43:40|202322.1|202232.1|202327.4|202237.4|202329.6|202239.6|202319.2|202229.2|20
1735285430000|2024-12-27 07:43:50|202327|202237|202325.7|202235.7|202327|202237|202325|202235|8
1735285440000|2024-12-27 07:44:00|202329.2|202239.2|202330.2|202240.2|202334.3|202244.3|202324.6|202234.6|18
1735285450000|2024-12-27 07:44:10|202327.5|202237.5|202324.5|202234.5|202327.5|202237.5|202323.3|202233.3|5
1735285460000|2024-12-27 07:44:20|202324.2|202234.2|202322.8|202232.8|202326.3|202236.3|202322.8|202232.8|9
1735285470000|2024-12-27 07:44:30|202326.2|202236.2|202324|202234|202327.5|202237.5|202324|202234|5
1735285480000|2024-12-27 07:44:40|202325|202235|202324.5|202234.5|202335.8|202245.8|202323.3|202233.3|8
1735285490000|2024-12-27 07:44:50|202323.4|202233.4|202302.3|202212.3|202324.6|202234.6|202301.7|202211.7|20
1735285500000|2024-12-27 07:45:00|202298|202208|202290.4|202200.4|202300.7|202210.7|202285.8|202195.8|9
1735285510000|2024-12-27 07:45:10|202287.5|202197.5|202292.1|202202.1|202293.2|202203.2|202285|202195|14
1735285520000|2024-12-27 07:45:20|202289.7|202199.7|202291.9|202201.9|202292.7|202202.7|202289.7|202199.7|6
1735285530000|2024-12-27 07:45:30|202291.3|202201.3|202288.4|202198.4|202291.3|202201.3|202284.5|202194.5|8
1735285540000|2024-12-27 07:45:40|202286.4|202196.4|202289.9|202199.9|202292.4|202202.4|202286.4|202196.4|8
1735285550000|2024-12-27 07:45:50|202291.2|202201.2|202292.9|202202.9|202292.9|202202.9|202287.2|202197.2|11
1735285560000|2024-12-27 07:46:00|202292.8|202202.8|202327.1|202237.1|202327.1|202237.1|202292.8|202202.8|35
1735285570000|2024-12-27 07:46:10|202329.5|202239.5|202325.6|202235.6|202329.5|202239.5|202324.5|202234.5|6
1735285580000|2024-12-27 07:46:20|202327.4|202237.4|202328.7|202238.7|202329.7|202239.7|202323.4|202233.4|8
1735285590000|2024-12-27 07:46:30|202324.2|202234.2|202326.9|202236.9|202332.2|202242.2|202324.2|202234.2|6
1735285600000|2024-12-27 07:46:40|202326.8|202236.8|202326.8|202236.8|202326.8|202236.8|202326.8|202236.8|1
1735285610000|2024-12-27 07:46:50|202327|202237|202334.3|202244.3|202335.4|202245.4|202327|202237|9
1735285620000|2024-12-27 07:47:00|202332|202242|202334.2|202244.2|202336|202246|202332|202242|6
1735285630000|2024-12-27 07:47:10|202333.2|202243.2|202330.6|202240.6|202333.2|202243.2|202327.4|202237.4|6
1735285640000|2024-12-27 07:47:20|202329.1|202239.1|202329.1|202239.1|202329.6|202239.6|202329.1|202239.1|3
1735285650000|2024-12-27 07:47:30|202329.6|202239.6|202322.1|202232.1|202329.8|202239.8|202322.1|202232.1|12
1735285660000|2024-12-27 07:47:40|202321.9|202231.9|202334.9|202244.9|202341.1|202251.1|202321.9|202231.9|14
1735285670000|2024-12-27 07:47:50|202338.3|202248.3|202335.6|202245.6|202338.9|202248.9|202333.8|202243.8|7
1735285680000|2024-12-27 07:48:00|202332.8|202242.8|202337.4|202247.4|202339.4|202249.4|202330.4|202240.4|8
1735285690000|2024-12-27 07:48:10|202337.2|202247.2|202336|202246|202337.2|202247.2|202333.9|202243.9|8
1735285700000|2024-12-27 07:48:20|202337.5|202247.5|202335|202245|202337.5|202247.5|202332.2|202242.2|5
1735285710000|2024-12-27 07:48:30|202336.7|202246.7|202340|202250|202340|202250|202336.7|202246.7|6
1735285720000|2024-12-27 07:48:40|202341.5|202251.5|202342|202252|202343.8|202253.8|202341.5|202251.5|3
1735285730000|2024-12-27 07:48:50|202339.8|202249.8|202330.9|202240.9|202340.3|202250.3|202324.7|202234.7|8
1735285740000|2024-12-27 07:49:00|202329.1|202239.1|202330.9|202240.9|202330.9|202240.9|202329.1|202239.1|2
1735285750000|2024-12-27 07:49:10|202332.4|202242.4|202336.7|202246.7|202338.2|202248.2|202331.6|202241.6|5
1735285760000|2024-12-27 07:49:20|202334|202244|202335.1|202245.1|202339.3|202249.3|202330.9|202240.9|17
1735285770000|2024-12-27 07:49:30|202337.1|202247.1|202336.5|202246.5|202344.3|202254.3|202335|202245|10
1735285780000|2024-12-27 07:49:40|202337.3|202247.3|202341.3|202251.3|202344.5|202254.5|202336.7|202246.7|8
1735285790000|2024-12-27 07:49:50|202341.5|202251.5|202341.2|202251.2|202341.5|202251.5|202339.5|202249.5|3
1735285800000|2024-12-27 07:50:00|202342|202252|202342.5|202252.5|202346.2|202256.2|202334.9|202244.9|9
1735285820000|2024-12-27 07:50:20|202338|202248|202332.7|202242.7|202338|202248|202326.9|202236.9|7
1735285830000|2024-12-27 07:50:30|202332.6|202242.6|202313.5|202223.5|202334.1|202244.1|202313|202223|12
1735285840000|2024-12-27 07:50:40|202315.7|202225.7|202308.2|202218.2|202316.2|202226.2|202304.4|202214.4|23
1735285850000|2024-12-27 07:50:50|202310.3|202220.3|202309|202219|202312.7|202222.7|202306.2|202216.2|31
1735285860000|2024-12-27 07:51:00|202306.5|202216.5|202313.2|202223.2|202314|202224|202306.2|202216.2|34
1735285870000|2024-12-27 07:51:10|202311.7|202221.7|202313.3|202223.3|202314|202224|202308|202218|26
1735285880000|2024-12-27 07:51:20|202310.8|202220.8|202310.3|202220.3|202314.5|202224.5|202307|202217|20
1735285890000|2024-12-27 07:51:30|202310|202220|202338.9|202248.9|202341|202251|202306.8|202216.8|16
1735285900000|2024-12-27 07:51:40|202340.1|202250.1|202347.8|202257.8|202351.8|202261.8|202339.1|202249.1|27
1735285910000|2024-12-27 07:51:50|202347.1|202257.1|202345.3|202255.3|202348.1|202258.1|202337.3|202247.3|22
1735285920000|2024-12-27 07:52:00|202343|202253|202344.2|202254.2|202345|202255|202342.2|202252.2|6
1735285930000|2024-12-27 07:52:10|202346.3|202256.3|202350.8|202260.8|202351|202261|202343.1|202253.1|12
1735285940000|2024-12-27 07:52:20|202348.8|202258.8|202349.2|202259.2|202353.2|202263.2|202348.8|202258.8|23
1735285950000|2024-12-27 07:52:30|202351.7|202261.7|202346.7|202256.7|202352.5|202262.5|202345|202255|23
1735285960000|2024-12-27 07:52:40|202345.8|202255.8|202336.8|202246.8|202351|202261|202336.7|202246.7|10
1735285970000|2024-12-27 07:52:50|202335.7|202245.7|202332|202242|202340|202250|202331.2|202241.2|13
1735285980000|2024-12-27 07:53:00|202331.7|202241.7|202333.3|202243.3|202341.5|202251.5|202331.7|202241.7|7
1735285990000|2024-12-27 07:53:10|202331.8|202241.8|202331.8|202241.8|202331.8|202241.8|202331.8|202241.8|1
1735286000000|2024-12-27 07:53:20|202328.5|202238.5|202336.8|202246.8|202347.4|202257.4|202328.4|202238.4|8
1735286010000|2024-12-27 07:53:30|202337.8|202247.8|202339.1|202249.1|202345|202255|202336.5|202246.5|17
1735286020000|2024-12-27 07:53:40|202341.1|202251.1|202339|202249|202341.1|202251.1|202337.5|202247.5|6
1735286030000|2024-12-27 07:53:50|202337|202247|202345.7|202255.7|202345.7|202255.7|202334.5|202244.5|6
1735286040000|2024-12-27 07:54:00|202347.7|202257.7|202338.5|202248.5|202347.7|202257.7|202334.4|202244.4|22
1735286050000|2024-12-27 07:54:10|202337.5|202247.5|202339.1|202249.1|202344.6|202254.6|202334.8|202244.8|19
1735286060000|2024-12-27 07:54:20|202338.9|202248.9|202336|202246|202343.6|202253.6|202331.2|202241.2|28
1735286070000|2024-12-27 07:54:30|202337.8|202247.8|202329.7|202239.7|202344.5|202254.5|202328.7|202238.7|11
1735286080000|2024-12-27 07:54:40|202333|202243|202328.4|202238.4|202333|202243|202327.9|202237.9|12
1735286090000|2024-12-27 07:54:50|202328.7|202238.7|202317.5|202227.5|202328.7|202238.7|202317|202227|14
1735286100000|2024-12-27 07:55:00|202317.3|202227.3|202301.7|202211.7|202317.3|202227.3|202298.3|202208.3|11
1735286110000|2024-12-27 07:55:10|202302.6|202212.6|202300.7|202210.7|202310.1|202220.1|202300.2|202210.2|21
1735286120000|2024-12-27 07:55:20|202303|202213|202285.8|202195.8|202308.5|202218.5|202285.8|202195.8|17
1735286130000|2024-12-27 07:55:30|202299.8|202209.8|202295.2|202205.2|202301|202211|202291.7|202201.7|32
1735286140000|2024-12-27 07:55:40|202294.7|202204.7|202282.3|202192.3|202297.7|202207.7|202281.5|202191.5|22
1735286150000|2024-12-27 07:55:50|202284.1|202194.1|202283.5|202193.5|202287.6|202197.6|202282.2|202192.2|12
1735286160000|2024-12-27 07:56:00|202282|202192|202273.7|202183.7|202282|202192|202273.4|202183.4|11
1735286170000|2024-12-27 07:56:10|202271.3|202181.3|202266.4|202176.4|202271.3|202181.3|202259.8|202169.8|10
1735286180000|2024-12-27 07:56:20|202282.7|202192.7|202283|202193|202284.5|202194.5|202278|202188|12
1735286190000|2024-12-27 07:56:30|202279.8|202189.8|202271.5|202181.5|202279.8|202189.8|202271.5|202181.5|10
1735286200000|2024-12-27 07:56:40|202275|202185|202269.3|202179.3|202278.8|202188.8|202269.3|202179.3|17
1735286210000|2024-12-27 07:56:50|202269|202179|202263|202173|202269|202179|202262.1|202172.1|9
1735286220000|2024-12-27 07:57:00|202264.7|202174.7|202263.2|202173.2|202264.7|202174.7|202261.8|202171.8|6
1735286230000|2024-12-27 07:57:10|202260.8|202170.8|202224.4|202134.4|202260.8|202170.8|202224.2|202134.2|14
1735286240000|2024-12-27 07:57:20|202224.1|202134.1|202229.3|202139.3|202231.5|202141.5|202218.6|202128.6|27
1735286250000|2024-12-27 07:57:30|202230.3|202140.3|202233.4|202143.4|202236.8|202146.8|202228|202138|22
1735286260000|2024-12-27 07:57:40|202233.9|202143.9|202223.9|202133.9|202234.6|202144.6|202223.9|202133.9|17
1735286270000|2024-12-27 07:57:50|202226.8|202136.8|202226|202136|202232.1|202142.1|202224.7|202134.7|26
1735286280000|2024-12-27 07:58:00|202227.5|202137.5|202227|202137|202234.5|202144.5|202225.4|202135.4|23
1735286290000|2024-12-27 07:58:10|202228.3|202138.3|202225.5|202135.5|202228.3|202138.3|202222.8|202132.8|22
1735286300000|2024-12-27 07:58:20|202224|202134|202230.1|202140.1|202232.4|202142.4|202224|202134|21
1735286310000|2024-12-27 07:58:30|202231.8|202141.8|202226.4|202136.4|202231.8|202141.8|202223.7|202133.7|24
1735286320000|2024-12-27 07:58:40|202222.9|202132.9|202225.4|202135.4|202227.1|202137.1|202222.4|202132.4|23
1735286330000|2024-12-27 07:58:50|202226.9|202136.9|202227|202137|202227.1|202137.1|202223.6|202133.6|12
1735286340000|2024-12-27 07:59:00|202229.8|202139.8|202226.5|202136.5|202233.3|202143.3|202219.3|202129.3|22
1735286350000|2024-12-27 07:59:10|202229.5|202139.5|202230.5|202140.5|202235.5|202145.5|202223.3|202133.3|25
1735286360000|2024-12-27 07:59:20|202228|202138|202233.3|202143.3|202235.5|202145.5|202225.3|202135.3|22
1735286370000|2024-12-27 07:59:30|202232|202142|202233.3|202143.3|202234.1|202144.1|202229.3|202139.3|17
1735286380000|2024-12-27 07:59:40|202230.3|202140.3|202232.1|202142.1|202240.6|202150.6|202230.3|202140.3|27
1735286390000|2024-12-27 07:59:50|202233.8|202143.8|202229.8|202139.8|202237.1|202147.1|202229.8|202139.8|26
1735286400000|2024-12-27 08:00:00|202228.8|202138.8|202267.3|202177.3|202272.4|202182.4|202221.8|202131.8|31
1735286410000|2024-12-27 08:00:10|202270|202180|202261.7|202171.7|202272.4|202182.4|202254.1|202164.1|31
1735286420000|2024-12-27 08:00:20|202257.4|202167.4|202269.1|202179.1|202269.1|202179.1|202257.4|202167.4|19
1735286430000|2024-12-27 08:00:30|202267.3|202177.3|202266.1|202176.1|202269|202179|202263.3|202173.3|18
1735286440000|2024-12-27 08:00:40|202265.3|202175.3|202261.4|202171.4|202266.8|202176.8|202257.7|202167.7|38
1735286450000|2024-12-27 08:00:50|202259.3|202169.3|202263.4|202173.4|202268|202178|202258.9|202168.9|32
1735286460000|2024-12-27 08:01:00|202265.2|202175.2|202259.5|202169.5|202271.9|202181.9|202257.6|202167.6|39
1735286470000|2024-12-27 08:01:10|202257.7|202167.7|202263.4|202173.4|202266.4|202176.4|202257.5|202167.5|33
1735286480000|2024-12-27 08:01:20|202260.5|202170.5|202259.4|202169.4|202264.7|202174.7|202257|202167|36
1735286490000|2024-12-27 08:01:30|202257.2|202167.2|202264.4|202174.4|202270.2|202180.2|202257.2|202167.2|36
1735286500000|2024-12-27 08:01:40|202266.4|202176.4|202267.4|202177.4|202269.1|202179.1|202265.6|202175.6|33
1735286510000|2024-12-27 08:01:50|202266.6|202176.6|202288.9|202198.9|202289.2|202199.2|202265.7|202175.7|34
1735286520000|2024-12-27 08:02:00|202294.8|202204.8|202295.1|202205.1|202297.8|202207.8|202294.1|202204.1|6
1735286530000|2024-12-27 08:02:10|202296|202206|202295.1|202205.1|202301.8|202211.8|202293.9|202203.9|10
1735286540000|2024-12-27 08:02:20|202293.4|202203.4|202293.1|202203.1|202297.1|202207.1|202293.1|202203.1|12
1735286550000|2024-12-27 08:02:30|202292.5|202202.5|202279.9|202189.9|202294.5|202204.5|202265.7|202175.7|14
1735286560000|2024-12-27 08:02:40|202277.2|202187.2|202264.5|202174.5|202278.9|202188.9|202262.5|202172.5|24
1735286570000|2024-12-27 08:02:50|202265.3|202175.3|202269.9|202179.9|202271.8|202181.8|202264.2|202174.2|18
1735286580000|2024-12-27 08:03:00|202268.3|202178.3|202264.5|202174.5|202273.8|202183.8|202263.8|202173.8|26
1735286590000|2024-12-27 08:03:10|202262.5|202172.5|202260.7|202170.7|202269.2|202179.2|202260.7|202170.7|22
1735286600000|2024-12-27 08:03:20|202261.9|202171.9|202266.5|202176.5|202267.5|202177.5|202261.9|202171.9|22
1735286610000|2024-12-27 08:03:30|202266.4|202176.4|202267.8|202177.8|202268.9|202178.9|202263.9|202173.9|30
1735286620000|2024-12-27 08:03:40|202266.1|202176.1|202268.7|202178.7|202269.9|202179.9|202265.8|202175.8|25
1735286630000|2024-12-27 08:03:50|202266.5|202176.5|202267.2|202177.2|202270.5|202180.5|202266.4|202176.4|20
1735286640000|2024-12-27 08:04:00|202268.2|202178.2|202266|202176|202276.8|202186.8|202264.5|202174.5|34
1735286650000|2024-12-27 08:04:10|202269|202179|202271.6|202181.6|202278.5|202188.5|202266.9|202176.9|32
1735286660000|2024-12-27 08:04:20|202271|202181|202270.3|202180.3|202271.9|202181.9|202268.3|202178.3|26
1735286670000|2024-12-27 08:04:30|202269.6|202179.6|202302.9|202212.9|202304.8|202214.8|202269.6|202179.6|21
1735286680000|2024-12-27 08:04:40|202303.4|202213.4|202303.2|202213.2|202309.6|202219.6|202302.2|202212.2|28
1735286690000|2024-12-27 08:04:50|202303.3|202213.3|202297.6|202207.6|202303.6|202213.6|202296.8|202206.8|23
1735286700000|2024-12-27 08:05:00|202297.7|202207.7|202295.1|202205.1|202297.7|202207.7|202294.2|202204.2|9
1735286710000|2024-12-27 08:05:10|202295.3|202205.3|202303.3|202213.3|202307.4|202217.4|202294.5|202204.5|19
1735286720000|2024-12-27 08:05:20|202303.8|202213.8|202306.9|202216.9|202308.9|202218.9|202301.8|202211.8|26
1735286730000|2024-12-27 08:05:30|202307|202217|202305.2|202215.2|202308.8|202218.8|202304.7|202214.7|26
1735286740000|2024-12-27 08:05:40|202306.2|202216.2|202283.4|202193.4|202306.2|202216.2|202283.4|202193.4|18
1735286750000|2024-12-27 08:05:50|202284.3|202194.3|202294.1|202204.1|202294.8|202204.8|202284.1|202194.1|17
1735286760000|2024-12-27 08:06:00|202296.6|202206.6|202298.9|202208.9|202302.9|202212.9|202296.6|202206.6|12
1735286770000|2024-12-27 08:06:10|202300.8|202210.8|202324.1|202234.1|202326.9|202236.9|202300.2|202210.2|16
1735286780000|2024-12-27 08:06:20|202324.3|202234.3|202316.4|202226.4|202324.3|202234.3|202312.5|202222.5|24
1735286790000|2024-12-27 08:06:30|202317.4|202227.4|202305.8|202215.8|202317.6|202227.6|202300.8|202210.8|23
1735286800000|2024-12-27 08:06:40|202305.9|202215.9|202301.5|202211.5|202307.8|202217.8|202301.3|202211.3|21
1735286810000|2024-12-27 08:06:50|202300|202210|202295.7|202205.7|202300.8|202210.8|202290.9|202200.9|16
1735286820000|2024-12-27 08:07:00|202293.5|202203.5|202295.8|202205.8|202296|202206|202293.5|202203.5|17
1735286830000|2024-12-27 08:07:10|202296|202206|202299|202209|202304.2|202214.2|202295.7|202205.7|15
1735286840000|2024-12-27 08:07:20|202298.8|202208.8|202291.5|202201.5|202298.8|202208.8|202290.6|202200.6|9
1735286850000|2024-12-27 08:07:30|202291.6|202201.6|202300.5|202210.5|202300.5|202210.5|202291.5|202201.5|4
1735286860000|2024-12-27 08:07:40|202300.4|202210.4|202302|202212|202302|202212|202297.9|202207.9|12
1735286870000|2024-12-27 08:07:50|202300.7|202210.7|202309.5|202219.5|202313.3|202223.3|202299.5|202209.5|18
1735286880000|2024-12-27 08:08:00|202309.4|202219.4|202298.1|202208.1|202309.7|202219.7|202293.5|202203.5|22
1735286890000|2024-12-27 08:08:10|202298.4|202208.4|202296.4|202206.4|202298.4|202208.4|202293.4|202203.4|23
1735286900000|2024-12-27 08:08:20|202299.1|202209.1|202301.8|202211.8|202304.1|202214.1|202298.1|202208.1|17
1735286910000|2024-12-27 08:08:30|202300.3|202210.3|202296.6|202206.6|202301.3|202211.3|202296.6|202206.6|6
1735286920000|2024-12-27 08:08:40|202298.2|202208.2|202302|202212|202302.2|202212.2|202284.8|202194.8|12
1735286930000|2024-12-27 08:08:50|202302.5|202212.5|202309.5|202219.5|202313.9|202223.9|202302.5|202212.5|23
1735286940000|2024-12-27 08:09:00|202306.3|202216.3|202316.7|202226.7|202317.7|202227.7|202306.3|202216.3|24
1735286950000|2024-12-27 08:09:10|202318|202228|202312.4|202222.4|202318|202228|202309.2|202219.2|18
1735286960000|2024-12-27 08:09:20|202308.6|202218.6|202323.1|202233.1|202323.8|202233.8|202308.6|202218.6|10
1735286970000|2024-12-27 08:09:30|202323.4|202233.4|202329.8|202239.8|202332.5|202242.5|202323.1|202233.1|7
1735286980000|2024-12-27 08:09:40|202326.7|202236.7|202344.7|202254.7|202345.2|202255.2|202326.7|202236.7|14
1735286990000|2024-12-27 08:09:50|202344.5|202254.5|202342.2|202252.2|202345|202255|202342|202252|9
1735287000000|2024-12-27 08:10:00|202342|202252|202323.7|202233.7|202342|202252|202323|202233|14
1735287010000|2024-12-27 08:10:10|202324.4|202234.4|202313.5|202223.5|202328.8|202238.8|202308.5|202218.5|24
1735287020000|2024-12-27 08:10:20|202312.6|202222.6|202308.9|202218.9|202312.6|202222.6|202301.5|202211.5|24
1735287030000|2024-12-27 08:10:30|202305.4|202215.4|202298.2|202208.2|202305.4|202215.4|202297.1|202207.1|18
1735287040000|2024-12-27 08:10:40|202298.1|202208.1|202299.4|202209.4|202299.4|202209.4|202298.1|202208.1|3
1735287050000|2024-12-27 08:10:50|202299.2|202209.2|202303|202213|202303|202213|202296.9|202206.9|14
1735287060000|2024-12-27 08:11:00|202302.1|202212.1|202294.6|202204.6|202307.4|202217.4|202291.2|202201.2|25
1735287070000|2024-12-27 08:11:10|202294.7|202204.7|202288.1|202198.1|202296.1|202206.1|202287.7|202197.7|20
1735287080000|2024-12-27 08:11:20|202290.6|202200.6|202274.1|202184.1|202292.3|202202.3|202274.1|202184.1|18
1735287090000|2024-12-27 08:11:30|202275.3|202185.3|202259|202169|202275.3|202185.3|202253.5|202163.5|18
1735287100000|2024-12-27 08:11:40|202260|202170|202254.7|202164.7|202261.6|202171.6|202246.5|202156.5|9
1735287110000|2024-12-27 08:11:50|202249.5|202159.5|202245.5|202155.5|202249.5|202159.5|202226.9|202136.9|16
1735287120000|2024-12-27 08:12:00|202244|202154|202236.6|202146.6|202251.1|202161.1|202235.9|202145.9|24
1735287130000|2024-12-27 08:12:10|202237.5|202147.5|202229.5|202139.5|202239.8|202149.8|202228.4|202138.4|19
1735287140000|2024-12-27 08:12:20|202229.7|202139.7|202237.7|202147.7|202240.4|202150.4|202229.7|202139.7|14
1735287150000|2024-12-27 08:12:30|202239.2|202149.2|202235.9|202145.9|202239.2|202149.2|202235.5|202145.5|4
1735287160000|2024-12-27 08:12:40|202237.7|202147.7|202230.3|202140.3|202242.8|202152.8|202220.6|202130.6|14
1735287170000|2024-12-27 08:12:50|202229.7|202139.7|202233.3|202143.3|202235.7|202145.7|202228.5|202138.5|28
1735287180000|2024-12-27 08:13:00|202231.9|202141.9|202231.8|202141.8|202236.9|202146.9|202231.8|202141.8|20
1735287190000|2024-12-27 08:13:10|202235.3|202145.3|202236.1|202146.1|202238.9|202148.9|202231.6|202141.6|9
1735287200000|2024-12-27 08:13:20|202237.6|202147.6|202236.1|202146.1|202237.6|202147.6|202231.7|202141.7|26
1735287210000|2024-12-27 08:13:30|202242.7|202152.7|202243.1|202153.1|202252.8|202162.8|202240.7|202150.7|18
1735287220000|2024-12-27 08:13:40|202244.1|202154.1|202237.8|202147.8|202244.1|202154.1|202231.7|202141.7|7
1735287230000|2024-12-27 08:13:50|202238.8|202148.8|202238.7|202148.7|202240.2|202150.2|202238.7|202148.7|3
1735287240000|2024-12-27 08:14:00|202238.2|202148.2|202238|202148|202238.2|202148.2|202235.1|202145.1|7
1735287250000|2024-12-27 08:14:10|202236.5|202146.5|202227.2|202137.2|202236.6|202146.6|202218.8|202128.8|13
1735287260000|2024-12-27 08:14:20|202228.6|202138.6|202230|202140|202234.1|202144.1|202224.7|202134.7|12
1735287270000|2024-12-27 08:14:30|202225.3|202135.3|202229.3|202139.3|202232.9|202142.9|202225.3|202135.3|8
1735287280000|2024-12-27 08:14:40|202230.8|202140.8|202231.4|202141.4|202231.7|202141.7|202228.7|202138.7|11
1735287290000|2024-12-27 08:14:50|202231.1|202141.1|202328.1|202238.1|202328.1|202238.1|202231.1|202141.1|14
1735287300000|2024-12-27 08:15:00|202324.7|202234.7|202306.2|202216.2|202328|202238|202298.3|202208.3|36
1735287310000|2024-12-27 08:15:10|202304.7|202214.7|202308|202218|202311.3|202221.3|202304|202214|37
1735287320000|2024-12-27 08:15:20|202307.3|202217.3|202314.4|202224.4|202317|202227|202305.9|202215.9|34
1735287330000|2024-12-27 08:15:30|202313.1|202223.1|202316.9|202226.9|202317.1|202227.1|202309.4|202219.4|27
1735287340000|2024-12-27 08:15:40|202317.3|202227.3|202315.8|202225.8|202317.3|202227.3|202313.6|202223.6|28
1735287350000|2024-12-27 08:15:50|202315.6|202225.6|202316.2|202226.2|202316.8|202226.8|202314.4|202224.4|22
1735287360000|2024-12-27 08:16:00|202315.7|202225.7|202339.8|202249.8|202340.8|202250.8|202312.3|202222.3|22
1735287370000|2024-12-27 08:16:10|202338.8|202248.8|202342.2|202252.2|202342.2|202252.2|202335.2|202245.2|24
1735287380000|2024-12-27 08:16:20|202343.6|202253.6|202344.9|202254.9|202350.9|202260.9|202341.1|202251.1|18
1735287390000|2024-12-27 08:16:30|202344.7|202254.7|202347.8|202257.8|202349.2|202259.2|202343.2|202253.2|11
1735287400000|2024-12-27 08:16:40|202346.8|202256.8|202352.1|202262.1|202352.1|202262.1|202344.2|202254.2|15
1735287410000|2024-12-27 08:16:50|202352.3|202262.3|202419.7|202329.7|202419.7|202329.7|202350|202260|11
1735287420000|2024-12-27 08:17:00|202417.7|202327.7|202418.6|202328.6|202419.8|202329.8|202410.2|202320.2|13
1735287430000|2024-12-27 08:17:10|202418.8|202328.8|202419|202329|202419.1|202329.1|202418.8|202328.8|6
1735287440000|2024-12-27 08:17:20|202419.1|202329.1|202419.1|202329.1|202419.1|202329.1|202419.1|202329.1|1
1735287450000|2024-12-27 08:17:30|202414.8|202324.8|202413.1|202323.1|202414.8|202324.8|202413.1|202323.1|2
1735287460000|2024-12-27 08:17:40|202414|202324|202412.8|202322.8|202414|202324|202412.8|202322.8|2
1735287470000|2024-12-27 08:17:50|202412.9|202322.9|202421.9|202331.9|202422.2|202332.2|202412.9|202322.9|4
1735287480000|2024-12-27 08:18:00|202422.1|202332.1|202444.6|202354.6|202486.1|202396.1|202419.2|202329.2|27
1735287490000|2024-12-27 08:18:10|202425.5|202335.5|202441.1|202351.1|202441.3|202351.3|202418.3|202328.3|31
1735287500000|2024-12-27 08:18:20|202442.2|202352.2|202439|202349|202451|202361|202434.6|202344.6|15
1735287510000|2024-12-27 08:18:30|202439.5|202349.5|202444|202354|202445.1|202355.1|202439.5|202349.5|12
1735287520000|2024-12-27 08:18:40|202443.3|202353.3|202462.2|202372.2|202462.2|202372.2|202442.3|202352.3|18
1735287530000|2024-12-27 08:18:50|202463.4|202373.4|202470.9|202380.9|202470.9|202380.9|202463.4|202373.4|5
1735287540000|2024-12-27 08:19:00|202470.8|202380.8|202492.5|202402.5|202492.8|202402.8|202468.8|202378.8|9
1735287550000|2024-12-27 08:19:10|202489.1|202399.1|202493.6|202403.6|202493.6|202403.6|202483.2|202393.2|21
1735287560000|2024-12-27 08:19:20|202493.4|202403.4|202473.7|202383.7|202493.6|202403.6|202472.8|202382.8|15
1735287570000|2024-12-27 08:19:30|202473.6|202383.6|202476.5|202386.5|202478.2|202388.2|202473.6|202383.6|19
1735287580000|2024-12-27 08:19:40|202476.4|202386.4|202490.3|202400.3|202493.5|202403.5|202476.4|202386.4|24
1735287590000|2024-12-27 08:19:50|202490.2|202400.2|202489.2|202399.2|202490.2|202400.2|202487|202397|5
1735287600000|2024-12-27 08:20:00|202489.3|202399.3|202487.8|202397.8|202490.7|202400.7|202487.8|202397.8|12
1735287610000|2024-12-27 08:20:10|202489.6|202399.6|202498.1|202408.1|202498.1|202408.1|202486.8|202396.8|10
1735287620000|2024-12-27 08:20:20|202497.6|202407.6|202492.2|202402.2|202497.6|202407.6|202492.2|202402.2|5
1735287630000|2024-12-27 08:20:30|202495.4|202405.4|202496.8|202406.8|202496.8|202406.8|202495.4|202405.4|2
1735287640000|2024-12-27 08:20:40|202497.2|202407.2|202497.4|202407.4|202497.4|202407.4|202497|202407|3
1735287660000|2024-12-27 08:21:00|202499|202409|202501.2|202411.2|202501.4|202411.4|202499|202409|5
1735287670000|2024-12-27 08:21:10|202499.1|202409.1|202501.8|202411.8|202502|202412|202497.1|202407.1|8
1735287680000|2024-12-27 08:21:20|202503|202413|202526.9|202436.9|202546.4|202456.4|202501.8|202411.8|9
1735287690000|2024-12-27 08:21:30|202531.6|202441.6|202556.1|202466.1|202556.1|202466.1|202529.5|202439.5|15
1735287700000|2024-12-27 08:21:40|202550|202460|202551.5|202461.5|202552.4|202462.4|202546.7|202456.7|12
1735287710000|2024-12-27 08:21:50|202547.1|202457.1|202522.7|202432.7|202547.1|202457.1|202511.6|202421.6|22
1735287720000|2024-12-27 08:22:00|202522.9|202432.9|202521.7|202431.7|202529.2|202439.2|202514.3|202424.3|21
1735287730000|2024-12-27 08:22:10|202519.3|202429.3|202522.4|202432.4|202525|202435|202515.4|202425.4|18
1735287740000|2024-12-27 08:22:20|202520|202430|202522.4|202432.4|202523.1|202433.1|202519.9|202429.9|9
1735287750000|2024-12-27 08:22:30|202529.1|202439.1|202533.5|202443.5|202542.2|202452.2|202529.1|202439.1|15
1735287760000|2024-12-27 08:22:40|202534.7|202444.7|202532.4|202442.4|202535.8|202445.8|202532.4|202442.4|13
1735287770000|2024-12-27 08:22:50|202533.8|202443.8|202529.6|202439.6|202535.4|202445.4|202526.2|202436.2|8
1735287780000|2024-12-27 08:23:00|202530.3|202440.3|202534.8|202444.8|202535.4|202445.4|202530.3|202440.3|14
1735287790000|2024-12-27 08:23:10|202535.3|202445.3|202535.9|202445.9|202535.9|202445.9|202529.8|202439.8|7
1735287800000|2024-12-27 08:23:20|202534.4|202444.4|202530.2|202440.2|202534.4|202444.4|202529|202439|11
1735287810000|2024-12-27 08:23:30|202528.4|202438.4|202530.9|202440.9|202531.3|202441.3|202528.4|202438.4|23
1735287820000|2024-12-27 08:23:40|202531.1|202441.1|202561|202471|202564.4|202474.4|202531.1|202441.1|23
1735287830000|2024-12-27 08:23:50|202558.1|202468.1|202563.4|202473.4|202564.4|202474.4|202552.3|202462.3|32
1735287840000|2024-12-27 08:24:00|202564.2|202474.2|202561.8|202471.8|202566.3|202476.3|202561.8|202471.8|27
1735287850000|2024-12-27 08:24:10|202562|202472|202566.1|202476.1|202566.1|202476.1|202559.1|202469.1|27
1735287860000|2024-12-27 08:24:20|202564.9|202474.9|202621.6|202531.6|202622.7|202532.7|202564.6|202474.6|26
1735287870000|2024-12-27 08:24:30|202618.3|202528.3|202620.3|202530.3|202621.8|202531.8|202617.7|202527.7|20
1735287880000|2024-12-27 08:24:40|202618.1|202528.1|202618.3|202528.3|202620.5|202530.5|202616|202526|19
1735287890000|2024-12-27 08:24:50|202620.1|202530.1|202622|202532|202624|202534|202615.5|202525.5|22
1735287900000|2024-12-27 08:25:00|202624|202534|202622.1|202532.1|202624.1|202534.1|202619.1|202529.1|24
1735287910000|2024-12-27 08:25:10|202623.1|202533.1|202624.1|202534.1|202624.1|202534.1|202622.1|202532.1|13
1735287920000|2024-12-27 08:25:20|202622.5|202532.5|202652.4|202562.4|202656.3|202566.3|202622.5|202532.5|10
1735287930000|2024-12-27 08:25:30|202652.6|202562.6|202675.9|202585.9|202677.1|202587.1|202652.6|202562.6|10
1735287940000|2024-12-27 08:25:40|202676.3|202586.3|202681.1|202591.1|202682.3|202592.3|202676.3|202586.3|19
1735287950000|2024-12-27 08:25:50|202678.7|202588.7|202653.4|202563.4|202678.7|202588.7|202651.4|202561.4|8
1735287960000|2024-12-27 08:26:00|202651.4|202561.4|202616.8|202526.8|202653.4|202563.4|202614.6|202524.6|9
1735287970000|2024-12-27 08:26:10|202618.7|202528.7|202618.7|202528.7|202618.7|202528.7|202618.7|202528.7|1
1735287980000|2024-12-27 08:26:20|202616.1|202526.1|202590.9|202500.9|202616.1|202526.1|202587.7|202497.7|18
1735287990000|2024-12-27 08:26:30|202590.6|202500.6|202600|202510|202602.7|202512.7|202590.6|202500.6|13
1735288000000|2024-12-27 08:26:40|202601.9|202511.9|202599.2|202509.2|202607.1|202517.1|202593.1|202503.1|15
1735288010000|2024-12-27 08:26:50|202596.7|202506.7|202599.4|202509.4|202599.4|202509.4|202593.1|202503.1|9
1735288020000|2024-12-27 08:27:00|202599|202509|202599.6|202509.6|202599.6|202509.6|202591.7|202501.7|12
1735288030000|2024-12-27 08:27:10|202598.6|202508.6|202598.2|202508.2|202598.7|202508.7|202598.2|202508.2|4
1735288040000|2024-12-27 08:27:20|202597.8|202507.8|202575.8|202485.8|202597.8|202507.8|202574.9|202484.9|4
1735288050000|2024-12-27 08:27:30|202575.4|202485.4|202576.3|202486.3|202579.6|202489.6|202573.3|202483.3|10
1735288060000|2024-12-27 08:27:40|202576.9|202486.9|202576.7|202486.7|202576.9|202486.9|202572.1|202482.1|6
1735288070000|2024-12-27 08:27:50|202576.5|202486.5|202577.1|202487.1|202577.5|202487.5|202576.3|202486.3|13
1735288080000|2024-12-27 08:28:00|202577.6|202487.6|202577.3|202487.3|202578.9|202488.9|202577.1|202487.1|7
1735288090000|2024-12-27 08:28:10|202579|202489|202578.5|202488.5|202579.3|202489.3|202578.5|202488.5|5
1735288100000|2024-12-27 08:28:20|202577.9|202487.9|202567.8|202477.8|202580.8|202490.8|202565.9|202475.9|11
1735288110000|2024-12-27 08:28:30|202567.7|202477.7|202563|202473|202567.8|202477.8|202557.5|202467.5|13
1735288120000|2024-12-27 08:28:40|202564.8|202474.8|202577.2|202487.2|202578.6|202488.6|202564.6|202474.6|13
1735288130000|2024-12-27 08:28:50|202575.9|202485.9|202567|202477|202575.9|202485.9|202567|202477|2
1735288140000|2024-12-27 08:29:00|202566.6|202476.6|202576.1|202486.1|202576.1|202486.1|202566.6|202476.6|24
1735288150000|2024-12-27 08:29:10|202575.9|202485.9|202575.4|202485.4|202579.2|202489.2|202573.8|202483.8|18
1735288160000|2024-12-27 08:29:20|202578.9|202488.9|202579.8|202489.8|202580.7|202490.7|202577.1|202487.1|12
1735288170000|2024-12-27 08:29:30|202581.3|202491.3|202584.1|202494.1|202587.5|202497.5|202579.9|202489.9|18
1735288180000|2024-12-27 08:29:40|202582.6|202492.6|202582.2|202492.2|202582.6|202492.6|202582.2|202492.2|2
1735288190000|2024-12-27 08:29:50|202586.2|202496.2|202593.1|202503.1|202594.6|202504.6|202585.2|202495.2|10
1735288200000|2024-12-27 08:30:00|202593.2|202503.2|202581.2|202491.2|202595.1|202505.1|202576.5|202486.5|15
1735288210000|2024-12-27 08:30:10|202581.3|202491.3|202577.9|202487.9|202590.1|202500.1|202577.9|202487.9|13
1735288220000|2024-12-27 08:30:20|202577.1|202487.1|202576.8|202486.8|202580.5|202490.5|202572.5|202482.5|17
1735288230000|2024-12-27 08:30:30|202578.5|202488.5|202596.8|202506.8|202596.8|202506.8|202578.5|202488.5|6
1735288240000|2024-12-27 08:30:40|202596.6|202506.6|202587.9|202497.9|202596.6|202506.6|202587.9|202497.9|5
1735288250000|2024-12-27 08:30:50|202569.1|202479.1|202577.9|202487.9|202582.7|202492.7|202569.1|202479.1|13
1735288260000|2024-12-27 08:31:00|202579.1|202489.1|202584|202494|202584|202494|202577.1|202487.1|11
1735288270000|2024-12-27 08:31:10|202586.3|202496.3|202588.6|202498.6|202588.6|202498.6|202586.2|202496.2|7
1735288280000|2024-12-27 08:31:20|202588.4|202498.4|202584.1|202494.1|202595.1|202505.1|202584.1|202494.1|18
1735288290000|2024-12-27 08:31:30|202584.5|202494.5|202581.6|202491.6|202585.1|202495.1|202581.4|202491.4|11
1735288300000|2024-12-27 08:31:40|202579.6|202489.6|202581.6|202491.6|202583.5|202493.5|202575.1|202485.1|11
1735288310000|2024-12-27 08:31:50|202583|202493|202578.5|202488.5|202583|202493|202578.5|202488.5|7
1735288320000|2024-12-27 08:32:00|202581.8|202491.8|202612.4|202522.4|202612.4|202522.4|202581.4|202491.4|15
1735288330000|2024-12-27 08:32:10|202613.7|202523.7|202664.3|202574.3|202664.3|202574.3|202612.2|202522.2|14
1735288340000|2024-12-27 08:32:20|202664.1|202574.1|202662.7|202572.7|202664.1|202574.1|202662.6|202572.6|5
1735288350000|2024-12-27 08:32:30|202663.9|202573.9|202660.5|202570.5|202663.9|202573.9|202660.3|202570.3|6
1735288360000|2024-12-27 08:32:40|202659.7|202569.7|202657.8|202567.8|202660.7|202570.7|202656.1|202566.1|13
1735288370000|2024-12-27 08:32:50|202656.9|202566.9|202652.5|202562.5|202656.9|202566.9|202650.1|202560.1|11
1735288380000|2024-12-27 08:33:00|202649.4|202559.4|202658.4|202568.4|202659|202569|202649.4|202559.4|11
1735288390000|2024-12-27 08:33:10|202656.7|202566.7|202658.8|202568.8|202658.8|202568.8|202656.2|202566.2|5
1735288400000|2024-12-27 08:33:20|202659.4|202569.4|202662.5|202572.5|202662.5|202572.5|202659.4|202569.4|4
1735288410000|2024-12-27 08:33:30|202662|202572|202660.4|202570.4|202662|202572|202660.4|202570.4|3
1735288420000|2024-12-27 08:33:40|202661.2|202571.2|202663|202573|202663|202573|202660.2|202570.2|3
1735288430000|2024-12-27 08:33:50|202662.8|202572.8|202657|202567|202662.8|202572.8|202655.7|202565.7|5
1735288440000|2024-12-27 08:34:00|202657.2|202567.2|202657.2|202567.2|202657.4|202567.4|202657.2|202567.2|3
1735288450000|2024-12-27 08:34:10|202656.8|202566.8|202657|202567|202658.7|202568.7|202656.8|202566.8|11
1735288460000|2024-12-27 08:34:20|202658.5|202568.5|202657.3|202567.3|202658.5|202568.5|202657|202567|3
1735288470000|2024-12-27 08:34:30|202658.5|202568.5|202661.1|202571.1|202661.1|202571.1|202657.3|202567.3|10
1735288480000|2024-12-27 08:34:40|202663|202573|202778.1|202688.1|202779|202689|202663|202573|16
1735288490000|2024-12-27 08:34:50|202776.5|202686.5|202777.3|202687.3|202777.3|202687.3|202773.2|202683.2|4
1735288500000|2024-12-27 08:35:00|202778.7|202688.7|202778.9|202688.9|202779.3|202689.3|202775.2|202685.2|11
1735288510000|2024-12-27 08:35:10|202779.9|202689.9|202786|202696|202797.6|202707.6|202778.2|202688.2|12
1735288520000|2024-12-27 08:35:20|202786.3|202696.3|202790.3|202700.3|202790.4|202700.4|202784.8|202694.8|12
1735288530000|2024-12-27 08:35:30|202790.7|202700.7|202802.6|202712.6|202802.6|202712.6|202790.7|202700.7|8
1735288540000|2024-12-27 08:35:40|202801.1|202711.1|202805.9|202715.9|202805.9|202715.9|202788.3|202698.3|14
1735288550000|2024-12-27 08:35:50|202807.7|202717.7|202805.8|202715.8|202807.7|202717.7|202797|202707|4
1735288560000|2024-12-27 08:36:00|202804.6|202714.6|202782.6|202692.6|202804.6|202714.6|202779.9|202689.9|7
1735288570000|2024-12-27 08:36:10|202783|202693|202782.5|202692.5|202783|202693|202778.5|202688.5|3
1735288580000|2024-12-27 08:36:20|202779|202689|202781.5|202691.5|202781.5|202691.5|202779|202689|2
1735288590000|2024-12-27 08:36:30|202778.3|202688.3|202781.5|202691.5|202781.6|202691.6|202778.3|202688.3|3
1735288600000|2024-12-27 08:36:40|202783.9|202693.9|202803|202713|202803.2|202713.2|202783.9|202693.9|6
1735288610000|2024-12-27 08:36:50|202803.3|202713.3|202801|202711|202804.2|202714.2|202800.6|202710.6|6
1735288620000|2024-12-27 08:37:00|202799.8|202709.8|202815.2|202725.2|202815.2|202725.2|202797.3|202707.3|7
1735288630000|2024-12-27 08:37:10|202815|202725|202796.7|202706.7|202815|202725|202792.4|202702.4|4
1735288640000|2024-12-27 08:37:20|202798|202708|202798.4|202708.4|202799.2|202709.2|202798|202708|6
1735288650000|2024-12-27 08:37:30|202798.2|202708.2|202799.2|202709.2|202799.2|202709.2|202798.2|202708.2|4
1735288660000|2024-12-27 08:37:40|202798.6|202708.6|202802|202712|202805.9|202715.9|202798.6|202708.6|13
1735288670000|2024-12-27 08:37:50|202802.2|202712.2|202803.2|202713.2|202803.8|202713.8|202802.2|202712.2|10
1735288680000|2024-12-27 08:38:00|202803.4|202713.4|202801.5|202711.5|202806.2|202716.2|202801.5|202711.5|8
1735288690000|2024-12-27 08:38:10|202803.1|202713.1|202806.1|202716.1|202806.1|202716.1|202803.1|202713.1|4
1735288700000|2024-12-27 08:38:20|202807.7|202717.7|202807.7|202717.7|202807.7|202717.7|202807.7|202717.7|1
1735288710000|2024-12-27 08:38:30|202807.3|202717.3|202822.1|202732.1|202822.7|202732.7|202801.9|202711.9|14
1735288720000|2024-12-27 08:38:40|202822.7|202732.7|202824.9|202734.9|202825.3|202735.3|202821.8|202731.8|16
1735288730000|2024-12-27 08:38:50|202824.7|202734.7|202816.5|202726.5|202824.7|202734.7|202815.6|202725.6|13
1735288740000|2024-12-27 08:39:00|202822.9|202732.9|202840.1|202750.1|202840.1|202750.1|202822.9|202732.9|11
1735288750000|2024-12-27 08:39:10|202839.6|202749.6|202848.6|202758.6|202855.4|202765.4|202839.6|202749.6|17
1735288760000|2024-12-27 08:39:20|202846.6|202756.6|202847.2|202757.2|202852.2|202762.2|202844|202754|33
1735288770000|2024-12-27 08:39:30|202847|202757|202847.1|202757.1|202848.2|202758.2|202844.6|202754.6|25
1735288780000|2024-12-27 08:39:40|202846.2|202756.2|202826.1|202736.1|202846.2|202756.2|202826.1|202736.1|14
1735288790000|2024-12-27 08:39:50|202827.8|202737.8|202833.3|202743.3|202835.5|202745.5|202827.8|202737.8|8
1735288800000|2024-12-27 08:40:00|202832.3|202742.3|202839|202749|202843.9|202753.9|202818.1|202728.1|16
1735288810000|2024-12-27 08:40:10|202823.5|202733.5|202831.7|202741.7|202836|202746|202820.1|202730.1|11
1735288820000|2024-12-27 08:40:20|202830.5|202740.5|202808.9|202718.9|202833.6|202743.6|202804.7|202714.7|14
1735288830000|2024-12-27 08:40:30|202809.8|202719.8|202812.2|202722.2|202812.2|202722.2|202809.6|202719.6|7
1735288840000|2024-12-27 08:40:40|202813|202723|202787.1|202697.1|202814.3|202724.3|202772.5|202682.5|23
1735288850000|2024-12-27 08:40:50|202787.3|202697.3|202774.6|202684.6|202787.3|202697.3|202772.2|202682.2|22
1735288860000|2024-12-27 08:41:00|202759.2|202669.2|202795.8|202705.8|202795.8|202705.8|202759.2|202669.2|18
1735288870000|2024-12-27 08:41:10|202796.7|202706.7|202819.5|202729.5|202822.3|202732.3|202795.8|202705.8|13
1735288880000|2024-12-27 08:41:20|202819.3|202729.3|202830|202740|202831.5|202741.5|202819.3|202729.3|10
1735288890000|2024-12-27 08:41:30|202830.8|202740.8|202808.2|202718.2|202834.3|202744.3|202808.2|202718.2|12
1735288900000|2024-12-27 08:41:40|202817.1|202727.1|202819.1|202729.1|202824.3|202734.3|202817.1|202727.1|12
1735288910000|2024-12-27 08:41:50|202812.6|202722.6|202829|202739|202833.4|202743.4|202812.6|202722.6|15
1735288920000|2024-12-27 08:42:00|202810.5|202720.5|202824.4|202734.4|202826.9|202736.9|202810.5|202720.5|14
1735288930000|2024-12-27 08:42:10|202821.7|202731.7|202825.6|202735.6|202827|202737|202821.7|202731.7|7
1735288940000|2024-12-27 08:42:20|202825.4|202735.4|202826.6|202736.6|202841.6|202751.6|202825.4|202735.4|14
1735288950000|2024-12-27 08:42:30|202824.6|202734.6|202827.6|202737.6|202829.5|202739.5|202824.6|202734.6|5
1735288960000|2024-12-27 08:42:40|202829.5|202739.5|202811.3|202721.3|202831|202741|202793.8|202703.8|14
1735288970000|2024-12-27 08:42:50|202806.9|202716.9|202804|202714|202806.9|202716.9|202786.7|202696.7|21
1735288980000|2024-12-27 08:43:00|202800.8|202710.8|202801.6|202711.6|202804.5|202714.5|202793.5|202703.5|21
1735288990000|2024-12-27 08:43:10|202800.4|202710.4|202794.1|202704.1|202803.5|202713.5|202789.5|202699.5|26
1735289000000|2024-12-27 08:43:20|202793.9|202703.9|202797|202707|202797|202707|202793.9|202703.9|3
1735289010000|2024-12-27 08:43:30|202795.1|202705.1|202808.5|202718.5|202809.5|202719.5|202792.6|202702.6|18
1735289020000|2024-12-27 08:43:40|202807.1|202717.1|202800.3|202710.3|202808.1|202718.1|202794.7|202704.7|19
1735289030000|2024-12-27 08:43:50|202800.9|202710.9|202801.8|202711.8|202802.7|202712.7|202799.6|202709.6|10
1735289040000|2024-12-27 08:44:00|202800.4|202710.4|202799.1|202709.1|202800.4|202710.4|202789.9|202699.9|18
1735289050000|2024-12-27 08:44:10|202799|202709|202800.1|202710.1|202802.5|202712.5|202795.8|202705.8|13
1735289060000|2024-12-27 08:44:20|202802.1|202712.1|202842.3|202752.3|202843.1|202753.1|202802.1|202712.1|15
1735289070000|2024-12-27 08:44:30|202841.1|202751.1|202837.2|202747.2|202843.2|202753.2|202836|202746|11
1735289080000|2024-12-27 08:44:40|202838|202748|202840|202750|202840.9|202750.9|202838|202748|15
1735289090000|2024-12-27 08:44:50|202842.9|202752.9|202845.7|202755.7|202850.6|202760.6|202841.5|202751.5|21
1735289100000|2024-12-27 08:45:00|202855.5|202765.5|202843.2|202753.2|202873.9|202783.9|202843.2|202753.2|28
1735289110000|2024-12-27 08:45:10|202847|202757|202851.3|202761.3|202852.9|202762.9|202847|202757|8
1735289120000|2024-12-27 08:45:20|202851.4|202761.4|202854|202764|202855.9|202765.9|202848.9|202758.9|9
1735289130000|2024-12-27 08:45:30|202854.7|202764.7|202854.3|202764.3|202857.6|202767.6|202853.5|202763.5|12
1735289140000|2024-12-27 08:45:40|202856.5|202766.5|202917.8|202827.8|202918|202828|202856.5|202766.5|23
1735289150000|2024-12-27 08:45:50|202912.3|202822.3|202901.6|202811.6|202916.4|202826.4|202901.3|202811.3|17
1735289160000|2024-12-27 08:46:00|202901.5|202811.5|202904.3|202814.3|202905.9|202815.9|202901.5|202811.5|11
1735289170000|2024-12-27 08:46:10|202901.8|202811.8|202904.2|202814.2|202904.8|202814.8|202901.8|202811.8|5
1735289180000|2024-12-27 08:46:20|202904.1|202814.1|202909|202819|202910.3|202820.3|202902.7|202812.7|6
1735289190000|2024-12-27 08:46:30|202907.9|202817.9|202914.1|202824.1|202914.1|202824.1|202905.7|202815.7|4
1735289200000|2024-12-27 08:46:40|202913.8|202823.8|202913.9|202823.9|202916.3|202826.3|202911.1|202821.1|15
1735289210000|2024-12-27 08:46:50|202911.4|202821.4|202900.4|202810.4|202911.4|202821.4|202897.1|202807.1|4
1735289220000|2024-12-27 08:47:00|202901.4|202811.4|202913.6|202823.6|202913.6|202823.6|202901.4|202811.4|31
1735289230000|2024-12-27 08:47:10|202907.5|202817.5|202911.7|202821.7|202914.9|202824.9|202907.5|202817.5|10
1735289240000|2024-12-27 08:47:20|202912.7|202822.7|202914.2|202824.2|202914.2|202824.2|202906.4|202816.4|16
1735289250000|2024-12-27 08:47:30|202913.6|202823.6|202912.2|202822.2|202918.7|202828.7|202910.5|202820.5|11
1735289260000|2024-12-27 08:47:40|202914.2|202824.2|202921.9|202831.9|202923.9|202833.9|202907.6|202817.6|28
1735289270000|2024-12-27 08:47:50|202922.1|202832.1|202933.6|202843.6|202933.6|202843.6|202916|202826|29
1735289280000|2024-12-27 08:48:00|202936.2|202846.2|202938.1|202848.1|202939.2|202849.2|202934.8|202844.8|13
1735289290000|2024-12-27 08:48:10|202937.3|202847.3|202936.1|202846.1|202941.7|202851.7|202927.3|202837.3|15
1735289300000|2024-12-27 08:48:20|202938.7|202848.7|202951.7|202861.7|202955.1|202865.1|202938.7|202848.7|7
1735289310000|2024-12-27 08:48:30|202952.5|202862.5|202948.5|202858.5|202952.5|202862.5|202944.9|202854.9|10
1735289320000|2024-12-27 08:48:40|202950.3|202860.3|202945.7|202855.7|202950.6|202860.6|202944.2|202854.2|9
1735289330000|2024-12-27 08:48:50|202948.3|202858.3|202972.8|202882.8|202977.2|202887.2|202948.3|202858.3|21
1735289340000|2024-12-27 08:49:00|202972|202882|202968.8|202878.8|202976|202886|202964.6|202874.6|14
1735289350000|2024-12-27 08:49:10|202969.2|202879.2|202969.8|202879.8|202972.6|202882.6|202965.6|202875.6|11
1735289360000|2024-12-27 08:49:20|202969.6|202879.6|202975|202885|202975|202885|202968.8|202878.8|6
1735289370000|2024-12-27 08:49:30|202973.4|202883.4|202965.4|202875.4|202973.4|202883.4|202959.9|202869.9|14
1735289380000|2024-12-27 08:49:40|202967.4|202877.4|202979.5|202889.5|202984.2|202894.2|202967.4|202877.4|21
1735289390000|2024-12-27 08:49:50|202979.7|202889.7|202986.7|202896.7|202986.7|202896.7|202968.1|202878.1|16
1735289400000|2024-12-27 08:50:00|202988.1|202898.1|203010.3|202920.3|203010.3|202920.3|202987.3|202897.3|22
1735289410000|2024-12-27 08:50:10|203011.9|202921.9|203005.4|202915.4|203011.9|202921.9|203003.9|202913.9|14
1735289420000|2024-12-27 08:50:20|203006.8|202916.8|202999.1|202909.1|203007.6|202917.6|202997.9|202907.9|20
1735289430000|2024-12-27 08:50:30|202999.9|202909.9|202995.2|202905.2|203002.2|202912.2|202989.4|202899.4|17
1735289440000|2024-12-27 08:50:40|202995.8|202905.8|202990.2|202900.2|203004.4|202914.4|202990.2|202900.2|14
1735289450000|2024-12-27 08:50:50|202989.6|202899.6|202981.8|202891.8|202996|202906|202981.8|202891.8|9
1735289460000|2024-12-27 08:51:00|202980.8|202890.8|202985.4|202895.4|202985.4|202895.4|202980.8|202890.8|5
1735289470000|2024-12-27 08:51:10|202984.4|202894.4|202983.9|202893.9|202984.6|202894.6|202980.4|202890.4|9
1735289480000|2024-12-27 08:51:20|202984.5|202894.5|202986.2|202896.2|202987.1|202897.1|202984.5|202894.5|6
1735289490000|2024-12-27 08:51:30|202987.4|202897.4|202981.2|202891.2|202987.4|202897.4|202977.8|202887.8|5
1735289500000|2024-12-27 08:51:40|202983.2|202893.2|202989.4|202899.4|202991.4|202901.4|202983.2|202893.2|8
1735289510000|2024-12-27 08:51:50|202988|202898|202990|202900|202990|202900|202988|202898|2
1735289520000|2024-12-27 08:52:00|202990.3|202900.3|202983.5|202893.5|203003.8|202913.8|202983.1|202893.1|34
1735289530000|2024-12-27 08:52:10|202981.5|202891.5|202977|202887|202982.3|202892.3|202977|202887|4
1735289540000|2024-12-27 08:52:20|202975.7|202885.7|202965.3|202875.3|202975.7|202885.7|202961.7|202871.7|15
1735289550000|2024-12-27 08:52:30|202962.9|202872.9|202966|202876|202967.5|202877.5|202955.7|202865.7|27
1735289560000|2024-12-27 08:52:40|202963.2|202873.2|202984.6|202894.6|202985.4|202895.4|202963.2|202873.2|12
1735289570000|2024-12-27 08:52:50|202986.4|202896.4|202980|202890|202990.4|202900.4|202974.8|202884.8|27
1735289580000|2024-12-27 08:53:00|202979.9|202889.9|202970.2|202880.2|202984.9|202894.9|202970.2|202880.2|18
1735289590000|2024-12-27 08:53:10|202972.6|202882.6|202984.5|202894.5|202986.3|202896.3|202971.6|202881.6|17
1735289600000|2024-12-27 08:53:20|202985.6|202895.6|202985|202895|202985.6|202895.6|202985|202895|2
1735289610000|2024-12-27 08:53:30|202986.9|202896.9|202983.2|202893.2|202986.9|202896.9|202972|202882|21
1735289620000|2024-12-27 08:53:40|202984.3|202894.3|202982.4|202892.4|202984.3|202894.3|202981.8|202891.8|4
1735289630000|2024-12-27 08:53:50|202978.8|202888.8|202976.8|202886.8|202982.9|202892.9|202972.1|202882.1|12
1735289640000|2024-12-27 08:54:00|202977|202887|202983.9|202893.9|202984.7|202894.7|202973.9|202883.9|29
1735289650000|2024-12-27 08:54:10|202984|202894|203003.3|202913.3|203007.9|202917.9|202984|202894|24
1735289660000|2024-12-27 08:54:20|203011|202921|203003.4|202913.4|203011|202921|203003.4|202913.4|13
1735289670000|2024-12-27 08:54:30|203009.1|202919.1|203005.5|202915.5|203009.1|202919.1|203005.1|202915.1|7
1735289680000|2024-12-27 08:54:40|203007.8|202917.8|203010.4|202920.4|203013.5|202923.5|203005|202915|9
1735289690000|2024-12-27 08:54:50|203009.2|202919.2|203010.3|202920.3|203010.6|202920.6|203008.5|202918.5|7
1735289700000|2024-12-27 08:55:00|203010.2|202920.2|203016.5|202926.5|203031.6|202941.6|203008.7|202918.7|12
1735289710000|2024-12-27 08:55:10|203017.5|202927.5|203016.4|202926.4|203017.5|202927.5|203016.3|202926.3|6
1735289720000|2024-12-27 08:55:20|203017.1|202927.1|203016.5|202926.5|203018.5|202928.5|203014.6|202924.6|12
1735289730000|2024-12-27 08:55:30|203016.3|202926.3|203020.9|202930.9|203022.9|202932.9|203016|202926|11
1735289740000|2024-12-27 08:55:40|203020.7|202930.7|203020.8|202930.8|203021.1|202931.1|203015|202925|11
1735289750000|2024-12-27 08:55:50|203018.9|202928.9|203008.5|202918.5|203020.1|202930.1|203005.6|202915.6|35
1735289760000|2024-12-27 08:56:00|203006|202916|203010.3|202920.3|203013.8|202923.8|203006|202916|13
1735289770000|2024-12-27 08:56:10|203010.4|202920.4|203013.5|202923.5|203016.1|202926.1|203006.7|202916.7|13
1735289780000|2024-12-27 08:56:20|203012.3|202922.3|203011.7|202921.7|203012.3|202922.3|203011.7|202921.7|5
1735289790000|2024-12-27 08:56:30|203012.6|202922.6|203012.6|202922.6|203012.6|202922.6|203012.6|202922.6|1
1735289800000|2024-12-27 08:56:40|203011|202921|203012.4|202922.4|203016.2|202926.2|203011|202921|6
1735289810000|2024-12-27 08:56:50|203014.8|202924.8|203011.6|202921.6|203014.8|202924.8|203011.6|202921.6|6
1735289820000|2024-12-27 08:57:00|203011.5|202921.5|203001.9|202911.9|203011.5|202921.5|202999.7|202909.7|12
1735289830000|2024-12-27 08:57:10|203002|202912|203004.9|202914.9|203004.9|202914.9|202999.3|202909.3|12
1735289840000|2024-12-27 08:57:20|203003.8|202913.8|203005.6|202915.6|203010.2|202920.2|203002.7|202912.7|15
1735289850000|2024-12-27 08:57:30|203003.1|202913.1|202997.6|202907.6|203009.4|202919.4|202997.6|202907.6|10
1735289860000|2024-12-27 08:57:40|202997.7|202907.7|202995.9|202905.9|202998|202908|202994.1|202904.1|17
1735289870000|2024-12-27 08:57:50|202996.1|202906.1|203007.2|202917.2|203019.3|202929.3|202995.7|202905.7|14
1735289880000|2024-12-27 08:58:00|203009.3|202919.3|203012.4|202922.4|203014.6|202924.6|203009.3|202919.3|4
1735289890000|2024-12-27 08:58:10|203012.6|202922.6|203057.2|202967.2|203072.5|202982.5|203012.6|202922.6|9
1735289900000|2024-12-27 08:58:20|203057.6|202967.6|203063.9|202973.9|203064.3|202974.3|203057.6|202967.6|12
1735289910000|2024-12-27 08:58:30|203064.3|202974.3|203063.5|202973.5|203066.5|202976.5|203063.3|202973.3|10
1735289920000|2024-12-27 08:58:40|203061.9|202971.9|203052|202962|203061.9|202971.9|203051.8|202961.8|10
1735289930000|2024-12-27 08:58:50|203051.8|202961.8|203057.5|202967.5|203058.3|202968.3|203049.4|202959.4|15
1735289940000|2024-12-27 08:59:00|203055.6|202965.6|203043.6|202953.6|203057|202967|203040|202950|6
1735289950000|2024-12-27 08:59:10|203043.3|202953.3|203046.9|202956.9|203050|202960|203043|202953|18
1735289960000|2024-12-27 08:59:20|203044.9|202954.9|203048|202958|203049.5|202959.5|203043.6|202953.6|6
1735289970000|2024-12-27 08:59:30|203049.6|202959.6|203052.1|202962.1|203055.2|202965.2|203044.8|202954.8|15
1735289980000|2024-12-27 08:59:40|203053.2|202963.2|203056.4|202966.4|203057.4|202967.4|203051.8|202961.8|9
1735289990000|2024-12-27 08:59:50|203056.2|202966.2|203050.2|202960.2|203056.2|202966.2|203050.2|202960.2|11
1735290000000|2024-12-27 09:00:00|203051.5|202961.5|203048.1|202958.1|203059.5|202969.5|203043.5|202953.5|20
1735290010000|2024-12-27 09:00:10|203048.3|202958.3|203044.3|202954.3|203052.4|202962.4|203022.1|202932.1|24
1735290020000|2024-12-27 09:00:20|203039.5|202949.5|203042.9|202952.9|203043.4|202953.4|203039.5|202949.5|5
1735290030000|2024-12-27 09:00:30|203044.1|202954.1|203080.5|202990.5|203080.5|202990.5|203039.7|202949.7|19
1735290040000|2024-12-27 09:00:40|203079.2|202989.2|203078|202988|203079.4|202989.4|203077.8|202987.8|9
1735290050000|2024-12-27 09:00:50|203076.2|202986.2|203083.6|202993.6|203083.8|202993.8|203072.9|202982.9|9
1735290060000|2024-12-27 09:01:00|203100.4|203010.4|203098.3|203008.3|203100.4|203010.4|203094.1|203004.1|13
1735290070000|2024-12-27 09:01:10|203097.7|203007.7|203095.8|203005.8|203098.6|203008.6|203092.7|203002.7|13
1735290080000|2024-12-27 09:01:20|203097.3|203007.3|203092.9|203002.9|203097.3|203007.3|203091.9|203001.9|10
1735290090000|2024-12-27 09:01:30|203093.9|203003.9|203081|202991|203093.9|203003.9|203074.4|202984.4|12
1735290100000|2024-12-27 09:01:40|203082.2|202992.2|203095.8|203005.8|203095.8|203005.8|203082.2|202992.2|14
1735290110000|2024-12-27 09:01:50|203096.1|203006.1|203116.8|203026.8|203119.3|203029.3|203096.1|203006.1|20
1735290120000|2024-12-27 09:02:00|203114.2|203024.2|203114.9|203024.9|203116.5|203026.5|203113.9|203023.9|8
1735290130000|2024-12-27 09:02:10|203113.9|203023.9|203115.7|203025.7|203118.8|203028.8|203113.9|203023.9|12
1735290140000|2024-12-27 09:02:20|203116.6|203026.6|203110.4|203020.4|203119.8|203029.8|203103.9|203013.9|15
1735290150000|2024-12-27 09:02:30|203110.2|203020.2|203129.4|203039.4|203129.4|203039.4|203075.2|202985.2|16
1735290160000|2024-12-27 09:02:40|203133.4|203043.4|203120.7|203030.7|203133.4|203043.4|203119.5|203029.5|19
1735290170000|2024-12-27 09:02:50|203120.3|203030.3|203085.5|202995.5|203120.9|203030.9|203085.4|202995.4|17
1735290180000|2024-12-27 09:03:00|203086.3|202996.3|203111.8|203021.8|203111.8|203021.8|203086.3|202996.3|10
1735290190000|2024-12-27 09:03:10|203109.3|203019.3|203105.7|203015.7|203109.3|203019.3|203105.7|203015.7|9
1735290200000|2024-12-27 09:03:20|203105.8|203015.8|203082.9|202992.9|203108.1|203018.1|203078.9|202988.9|14
1735290210000|2024-12-27 09:03:30|203083|202993|203083.4|202993.4|203085|202995|203082.4|202992.4|15
1735290220000|2024-12-27 09:03:40|203059.4|202969.4|203070.4|202980.4|203072.3|202982.3|203059.4|202969.4|11
1735290230000|2024-12-27 09:03:50|203070.5|202980.5|203066.7|202976.7|203071.2|202981.2|203066.7|202976.7|6
1735290240000|2024-12-27 09:04:00|203071|202981|203071.6|202981.6|203074.6|202984.6|203067.2|202977.2|11
1735290250000|2024-12-27 09:04:10|203069.2|202979.2|203066.6|202976.6|203072.2|202982.2|203066|202976|7
1735290260000|2024-12-27 09:04:20|203072.2|202982.2|203043.3|202953.3|203072.2|202982.2|203034.9|202944.9|27
1735290270000|2024-12-27 09:04:30|203043.2|202953.2|203059.7|202969.7|203059.7|202969.7|203043.2|202953.2|17
1735290280000|2024-12-27 09:04:40|203060|202970|203070.9|202980.9|203072.5|202982.5|203059.5|202969.5|19
1735290290000|2024-12-27 09:04:50|203072.7|202982.7|203078.2|202988.2|203082|202992|203072.7|202982.7|10
1735290300000|2024-12-27 09:05:00|203080|202990|203074.6|202984.6|203080|202990|203059.5|202969.5|22
1735290310000|2024-12-27 09:05:10|203069.8|202979.8|203074.2|202984.2|203074.2|202984.2|203069.8|202979.8|5
1735290320000|2024-12-27 09:05:20|203056|202966|203071.5|202981.5|203073.9|202983.9|203055.8|202965.8|21
1735290330000|2024-12-27 09:05:30|203071.9|202981.9|203072.1|202982.1|203072.1|202982.1|203067.9|202977.9|14
1735290340000|2024-12-27 09:05:40|203072.9|202982.9|203067.6|202977.6|203074.6|202984.6|203062.5|202972.5|5
1735290350000|2024-12-27 09:05:50|203068.6|202978.6|203078.4|202988.4|203080.7|202990.7|203047.4|202957.4|27
1735290360000|2024-12-27 09:06:00|203075.4|202985.4|203073.5|202983.5|203079.4|202989.4|203067.8|202977.8|17
1735290370000|2024-12-27 09:06:10|203073.4|202983.4|203076.8|202986.8|203077.3|202987.3|203072|202982|15
1735290380000|2024-12-27 09:06:20|203076.7|202986.7|203073.4|202983.4|203076.8|202986.8|203073.4|202983.4|16
1735290390000|2024-12-27 09:06:30|203075.4|202985.4|203076.5|202986.5|203076.5|202986.5|203073.8|202983.8|10
1735290400000|2024-12-27 09:06:40|203074.6|202984.6|203075.2|202985.2|203081.4|202991.4|203069.9|202979.9|16
1735290410000|2024-12-27 09:06:50|203076.4|202986.4|203071.2|202981.2|203076.4|202986.4|203071.2|202981.2|13
1735290420000|2024-12-27 09:07:00|203072.6|202982.6|203071.7|202981.7|203075.5|202985.5|203066.1|202976.1|12
1735290430000|2024-12-27 09:07:10|203071.5|202981.5|203075.2|202985.2|203075.4|202985.4|203071.5|202981.5|13
1735290440000|2024-12-27 09:07:20|203076.2|202986.2|203076.1|202986.1|203076.2|202986.2|203076.1|202986.1|2
1735290450000|2024-12-27 09:07:30|203074.5|202984.5|203074.5|202984.5|203074.5|202984.5|203074.5|202984.5|1
1735290460000|2024-12-27 09:07:40|203077.9|202987.9|203068.9|202978.9|203077.9|202987.9|203066.8|202976.8|5
1735290470000|2024-12-27 09:07:50|203067.3|202977.3|203067.2|202977.2|203068.6|202978.6|203059.3|202969.3|15
1735290480000|2024-12-27 09:08:00|203062.3|202972.3|203010.8|202920.8|203066.3|202976.3|203005.4|202915.4|25
1735290490000|2024-12-27 09:08:10|203010.9|202920.9|203010.1|202920.1|203010.9|202920.9|203004.6|202914.6|7
1735290500000|2024-12-27 09:08:20|203009.1|202919.1|202995.2|202905.2|203010.1|202920.1|202990.1|202900.1|7
1735290510000|2024-12-27 09:08:30|202989.3|202899.3|202968.8|202878.8|202993|202903|202962.6|202872.6|7
1735290520000|2024-12-27 09:08:40|202969.1|202879.1|202972.2|202882.2|202972.2|202882.2|202969.1|202879.1|4
1735290530000|2024-12-27 09:08:50|202969.7|202879.7|202963.6|202873.6|202971.1|202881.1|202962.6|202872.6|7
1735290540000|2024-12-27 09:09:00|202968.5|202878.5|202964.6|202874.6|202968.5|202878.5|202945.5|202855.5|11
1735290550000|2024-12-27 09:09:10|202965.7|202875.7|202967|202877|202967.3|202877.3|202965.4|202875.4|4
1735290560000|2024-12-27 09:09:20|202962.1|202872.1|202950.6|202860.6|202962.1|202872.1|202945.4|202855.4|16
1735290570000|2024-12-27 09:09:30|202950.5|202860.5|202943.9|202853.9|202953.4|202863.4|202924.6|202834.6|17
1735290580000|2024-12-27 09:09:40|202944|202854|202915.6|202825.6|202945.1|202855.1|202909.3|202819.3|28
1735290590000|2024-12-27 09:09:50|202920.7|202830.7|202920|202830|202923.9|202833.9|202914.3|202824.3|30
1735290600000|2024-12-27 09:10:00|202918.6|202828.6|202940.9|202850.9|202942.6|202852.6|202918.6|202828.6|22
1735290610000|2024-12-27 09:10:10|202940.4|202850.4|202943.6|202853.6|202943.8|202853.8|202938.6|202848.6|9
1735290620000|2024-12-27 09:10:20|202943.1|202853.1|202942.7|202852.7|202943.1|202853.1|202941.1|202851.1|9
1735290630000|2024-12-27 09:10:30|202942.8|202852.8|202942.8|202852.8|202942.8|202852.8|202942.8|202852.8|1
1735290640000|2024-12-27 09:10:40|202941.9|202851.9|202930.5|202840.5|202945.4|202855.4|202926.3|202836.3|14
1735290650000|2024-12-27 09:10:50|202931|202841|202928.2|202838.2|202932.6|202842.6|202927.8|202837.8|11
1735290660000|2024-12-27 09:11:00|202929.1|202839.1|202929.5|202839.5|202931.8|202841.8|202919.1|202829.1|16
1735290670000|2024-12-27 09:11:10|202930.7|202840.7|202924.7|202834.7|202931.5|202841.5|202919.7|202829.7|4
1735290680000|2024-12-27 09:11:20|202927.7|202837.7|202924.2|202834.2|202929.3|202839.3|202924.2|202834.2|22
1735290690000|2024-12-27 09:11:30|202919.5|202829.5|202933.9|202843.9|202934.3|202844.3|202919.5|202829.5|16
1735290700000|2024-12-27 09:11:40|202935.3|202845.3|202935.3|202845.3|202935.3|202845.3|202935.2|202845.2|3
1735290720000|2024-12-27 09:12:00|202931|202841|202899.7|202809.7|202947.6|202857.6|202880.8|202790.8|23
1735290730000|2024-12-27 09:12:10|202902.7|202812.7|202904.6|202814.6|202906.7|202816.7|202901.6|202811.6|13
1735290740000|2024-12-27 09:12:20|202899.3|202809.3|202895.3|202805.3|202903.8|202813.8|202888.8|202798.8|12
1735290750000|2024-12-27 09:12:30|202894.7|202804.7|202870.5|202780.5|202894.7|202804.7|202870.5|202780.5|8
1735290760000|2024-12-27 09:12:40|202876.1|202786.1|202877.4|202787.4|202878.4|202788.4|202874.6|202784.6|29
1735290770000|2024-12-27 09:12:50|202877.9|202787.9|202876.3|202786.3|202878.5|202788.5|202869.9|202779.9|31
1735290780000|2024-12-27 09:13:00|202875.2|202785.2|202877|202787|202880.6|202790.6|202866.6|202776.6|27
1735290790000|2024-12-27 09:13:10|202868.4|202778.4|202866.7|202776.7|202880.9|202790.9|202860.3|202770.3|36
1735290800000|2024-12-27 09:13:20|202869.9|202779.9|202871.3|202781.3|202879.8|202789.8|202868.7|202778.7|29
1735290810000|2024-12-27 09:13:30|202873.1|202783.1|202872.5|202782.5|202875.8|202785.8|202867.8|202777.8|29
1735290820000|2024-12-27 09:13:40|202873.4|202783.4|202875.2|202785.2|202875.2|202785.2|202869|202779|22
1735290830000|2024-12-27 09:13:50|202874.4|202784.4|202875.6|202785.6|202880.4|202790.4|202865.7|202775.7|26
1735290840000|2024-12-27 09:14:00|202876|202786|202874.5|202784.5|202876.3|202786.3|202873.1|202783.1|17
1735290850000|2024-12-27 09:14:10|202872.4|202782.4|202872.3|202782.3|202873.7|202783.7|202869.8|202779.8|14
1735290860000|2024-12-27 09:14:20|202873.4|202783.4|202872.5|202782.5|202873.7|202783.7|202859|202769|16
1735290870000|2024-12-27 09:14:30|202868.6|202778.6|202868.9|202778.9|202874.1|202784.1|202863.6|202773.6|16
1735290880000|2024-12-27 09:14:40|202869.3|202779.3|202870.7|202780.7|202871.7|202781.7|202866.1|202776.1|14
1735290890000|2024-12-27 09:14:50|202871.8|202781.8|202872.3|202782.3|202875.1|202785.1|202871.5|202781.5|17
1735290900000|2024-12-27 09:15:00|202870.8|202780.8|202873.6|202783.6|202874.4|202784.4|202868.2|202778.2|18
1735290910000|2024-12-27 09:15:10|202874.4|202784.4|202900.6|202810.6|202901.4|202811.4|202872.7|202782.7|25
1735290920000|2024-12-27 09:15:20|202900.2|202810.2|202900.8|202810.8|202901.2|202811.2|202899.8|202809.8|14
1735290930000|2024-12-27 09:15:30|202890|202800|202907.6|202817.6|202912.8|202822.8|202886.6|202796.6|33
1735290940000|2024-12-27 09:15:40|202911.5|202821.5|202912.6|202822.6|202915.4|202825.4|202911.5|202821.5|20
1735290950000|2024-12-27 09:15:50|202912.4|202822.4|202915.9|202825.9|202917.9|202827.9|202911.6|202821.6|19
1735290960000|2024-12-27 09:16:00|202915.7|202825.7|202914.8|202824.8|202916.3|202826.3|202911.3|202821.3|29
1735290970000|2024-12-27 09:16:10|202915.3|202825.3|202915.1|202825.1|202915.5|202825.5|202913.7|202823.7|18
1735290980000|2024-12-27 09:16:20|202914.5|202824.5|202919.2|202829.2|202924.9|202834.9|202913.9|202823.9|28
1735290990000|2024-12-27 09:16:30|202919.5|202829.5|202917|202827|202931.9|202841.9|202915|202825|25
1735291000000|2024-12-27 09:16:40|202914.3|202824.3|202913|202823|202916.6|202826.6|202909.3|202819.3|31
1735291010000|2024-12-27 09:16:50|202915.8|202825.8|202915.1|202825.1|202916.6|202826.6|202913.8|202823.8|28
1735291020000|2024-12-27 09:17:00|202910.6|202820.6|202921|202831|202922.2|202832.2|202910.6|202820.6|21
1735291030000|2024-12-27 09:17:10|202920.2|202830.2|202918.6|202828.6|202921.2|202831.2|202915.6|202825.6|23
1735291040000|2024-12-27 09:17:20|202919.3|202829.3|202915.1|202825.1|202919.3|202829.3|202913|202823|18
1735291050000|2024-12-27 09:17:30|202914.9|202824.9|202913.9|202823.9|202914.9|202824.9|202912.5|202822.5|7
1735291060000|2024-12-27 09:17:40|202912.9|202822.9|202913|202823|202913.8|202823.8|202910.8|202820.8|12
1735291070000|2024-12-27 09:17:50|202912.9|202822.9|202913.2|202823.2|202914.6|202824.6|202911.4|202821.4|23
1735291080000|2024-12-27 09:18:00|202915.5|202825.5|202910.8|202820.8|202915.5|202825.5|202910.8|202820.8|13
1735291090000|2024-12-27 09:18:10|202911.8|202821.8|202911.3|202821.3|202912.3|202822.3|202910.4|202820.4|20
1735291100000|2024-12-27 09:18:20|202909.9|202819.9|202913.3|202823.3|202915.1|202825.1|202909.6|202819.6|13
1735291110000|2024-12-27 09:18:30|202914.8|202824.8|202917.2|202827.2|202920.6|202830.6|202911.7|202821.7|23
1735291120000|2024-12-27 09:18:40|202918.2|202828.2|202915.3|202825.3|202918.2|202828.2|202912.9|202822.9|23
1735291130000|2024-12-27 09:18:50|202916.2|202826.2|202914.1|202824.1|202917.2|202827.2|202914|202824|22
1735291140000|2024-12-27 09:19:00|202913.8|202823.8|202910.7|202820.7|202915.2|202825.2|202907.8|202817.8|12
1735291150000|2024-12-27 09:19:10|202907.3|202817.3|202910.1|202820.1|202910.8|202820.8|202907.3|202817.3|3
1735291160000|2024-12-27 09:19:20|202908.8|202818.8|202911|202821|202912.3|202822.3|202907.6|202817.6|14
1735291170000|2024-12-27 09:19:30|202911.8|202821.8|202907.8|202817.8|202913.8|202823.8|202904.1|202814.1|11
1735291180000|2024-12-27 09:19:40|202909|202819|202910|202820|202914.8|202824.8|202906.7|202816.7|13
1735291190000|2024-12-27 09:19:50|202910.8|202820.8|202911|202821|202911.5|202821.5|202907.6|202817.6|12
1735291200000|2024-12-27 09:20:00|202911.1|202821.1|202914.1|202824.1|202915.3|202825.3|202907|202817|22
1735291210000|2024-12-27 09:20:10|202915.7|202825.7|202917.6|202827.6|202918.6|202828.6|202910.4|202820.4|18
1735291220000|2024-12-27 09:20:20|202916.9|202826.9|202916.1|202826.1|202916.9|202826.9|202913.9|202823.9|25
1735291230000|2024-12-27 09:20:30|202915.3|202825.3|202913.9|202823.9|202918.2|202828.2|202913.9|202823.9|19
1735291240000|2024-12-27 09:20:40|202914.8|202824.8|202914.6|202824.6|202916.6|202826.6|202914.1|202824.1|14
1735291250000|2024-12-27 09:20:50|202911.6|202821.6|202911|202821|202911.6|202821.6|202906|202816|15
1735291260000|2024-12-27 09:21:00|202910.5|202820.5|202914|202824|202914.3|202824.3|202907.6|202817.6|16
1735291270000|2024-12-27 09:21:10|202910|202820|202911.6|202821.6|202915.1|202825.1|202910|202820|3
1735291280000|2024-12-27 09:21:20|202910.3|202820.3|202902.7|202812.7|202910.3|202820.3|202899.3|202809.3|13
1735291290000|2024-12-27 09:21:30|202901|202811|202901.1|202811.1|202902.3|202812.3|202898.1|202808.1|5
1735291300000|2024-12-27 09:21:40|202900.4|202810.4|202899|202809|202901.7|202811.7|202895.6|202805.6|9
1735291310000|2024-12-27 09:21:50|202898.9|202808.9|202898.2|202808.2|202899.9|202809.9|202898.2|202808.2|3
1735291320000|2024-12-27 09:22:00|202897|202807|202862.1|202772.1|202897|202807|202858.1|202768.1|11
1735291330000|2024-12-27 09:22:10|202858.7|202768.7|202856.8|202766.8|202861.1|202771.1|202852.9|202762.9|8
1735291340000|2024-12-27 09:22:20|202855.2|202765.2|202856.5|202766.5|202856.5|202766.5|202855.2|202765.2|2
1735291350000|2024-12-27 09:22:30|202858.8|202768.8|202858.8|202768.8|202858.8|202768.8|202858.8|202768.8|1
1735291360000|2024-12-27 09:22:40|202860.6|202770.6|202859.1|202769.1|202860.6|202770.6|202859.1|202769.1|3
1735291370000|2024-12-27 09:22:50|202859.3|202769.3|202859.3|202769.3|202859.3|202769.3|202859.3|202769.3|1
1735291390000|2024-12-27 09:23:10|202857.3|202767.3|202857.3|202767.3|202857.3|202767.3|202857.3|202767.3|1
1735291400000|2024-12-27 09:23:20|202861.5|202771.5|202862.2|202772.2|202862.2|202772.2|202860.2|202770.2|4
1735291410000|2024-12-27 09:23:30|202861.5|202771.5|202865.9|202775.9|202866.6|202776.6|202861.5|202771.5|5
1735291440000|2024-12-27 09:24:00|202864.2|202774.2|202866.1|202776.1|202866.1|202776.1|202863.2|202773.2|4
1735291460000|2024-12-27 09:24:20|202867|202777|202857.3|202767.3|202867|202777|202850.6|202760.6|6
1735291470000|2024-12-27 09:24:30|202858.8|202768.8|202863.3|202773.3|202864.5|202774.5|202858.8|202768.8|6
1735291480000|2024-12-27 09:24:40|202863.1|202773.1|202850.3|202760.3|202863.1|202773.1|202848.1|202758.1|13
1735291490000|2024-12-27 09:24:50|202850.7|202760.7|202854.1|202764.1|202855.7|202765.7|202850.7|202760.7|4
1735291500000|2024-12-27 09:25:00|202851.9|202761.9|202783.3|202693.3|202851.9|202761.9|202779.6|202689.6|16
1735291510000|2024-12-27 09:25:10|202783.5|202693.5|202790.7|202700.7|202790.7|202700.7|202783.5|202693.5|9
1735291520000|2024-12-27 09:25:20|202784.7|202694.7|202815.1|202725.1|202826.4|202736.4|202780.9|202690.9|18
1735291530000|2024-12-27 09:25:30|202815.3|202725.3|202818.3|202728.3|202824.1|202734.1|202815.3|202725.3|16
1735291540000|2024-12-27 09:25:40|202818.5|202728.5|202821.4|202731.4|202821.4|202731.4|202818.5|202728.5|5
1735291550000|2024-12-27 09:25:50|202821.1|202731.1|202821.1|202731.1|202821.1|202731.1|202821.1|202731.1|1
1735291560000|2024-12-27 09:26:00|202817.2|202727.2|202818.5|202728.5|202819.6|202729.6|202816|202726|4
1735291570000|2024-12-27 09:26:10|202820.5|202730.5|202822.7|202732.7|202822.7|202732.7|202819|202729|4
1735291580000|2024-12-27 09:26:20|202819.8|202729.8|202822.1|202732.1|202823.8|202733.8|202819.8|202729.8|11
1735291590000|2024-12-27 09:26:30|202819.8|202729.8|202819.4|202729.4|202819.8|202729.8|202818.4|202728.4|7
1735291600000|2024-12-27 09:26:40|202819.2|202729.2|202821.8|202731.8|202822.2|202732.2|202818.1|202728.1|9
1735291610000|2024-12-27 09:26:50|202821.2|202731.2|202826.8|202736.8|202826.8|202736.8|202821|202731|9
1735291620000|2024-12-27 09:27:00|202824.5|202734.5|202823.7|202733.7|202824.5|202734.5|202823.7|202733.7|2
1735291630000|2024-12-27 09:27:10|202822.5|202732.5|202825.5|202735.5|202825.6|202735.6|202822.5|202732.5|4
1735291640000|2024-12-27 09:27:20|202826.1|202736.1|202825.5|202735.5|202826.1|202736.1|202825.5|202735.5|2
1735291650000|2024-12-27 09:27:30|202819.3|202729.3|202819.6|202729.6|202820.4|202730.4|202819.3|202729.3|4
1735291660000|2024-12-27 09:27:40|202823.2|202733.2|202827.3|202737.3|202831.5|202741.5|202823.2|202733.2|12
1735291670000|2024-12-27 09:27:50|202824.9|202734.9|202826.2|202736.2|202827.2|202737.2|202824.9|202734.9|3
1735291680000|2024-12-27 09:28:00|202823.4|202733.4|202826.9|202736.9|202827.9|202737.9|202820.2|202730.2|7
1735291690000|2024-12-27 09:28:10|202826.8|202736.8|202828.1|202738.1|202832.5|202742.5|202826.8|202736.8|4
1735291700000|2024-12-27 09:28:20|202828|202738|202826.5|202736.5|202828|202738|202809.4|202719.4|6
1735291710000|2024-12-27 09:28:30|202824.8|202734.8|202824.7|202734.7|202826.9|202736.9|202818.2|202728.2|9
1735291720000|2024-12-27 09:28:40|202827.1|202737.1|202826.4|202736.4|202827.1|202737.1|202826.4|202736.4|2
1735291730000|2024-12-27 09:28:50|202828.3|202738.3|202827.9|202737.9|202829.3|202739.3|202826.3|202736.3|4
1735291740000|2024-12-27 09:29:00|202824.4|202734.4|202823.6|202733.6|202824.7|202734.7|202817.9|202727.9|10
1735291750000|2024-12-27 09:29:10|202822.8|202732.8|202814.6|202724.6|202823|202733|202810.1|202720.1|9
1735291760000|2024-12-27 09:29:20|202816.5|202726.5|202824.6|202734.6|202826.3|202736.3|202816.5|202726.5|3
1735291770000|2024-12-27 09:29:30|202823|202733|202822.7|202732.7|202825.3|202735.3|202814.2|202724.2|9
1735291780000|2024-12-27 09:29:40|202820.8|202730.8|202817.8|202727.8|202823.6|202733.6|202814.2|202724.2|6
1735291790000|2024-12-27 09:29:50|202820.4|202730.4|202820.9|202730.9|202826.9|202736.9|202813.1|202723.1|5
1735291800000|2024-12-27 09:30:00|202817|202727|202815.5|202725.5|202817.7|202727.7|202815.2|202725.2|6
1735291810000|2024-12-27 09:30:10|202817.1|202727.1|202818.3|202728.3|202822|202732|202817.1|202727.1|6
1735291830000|2024-12-27 09:30:30|202816.4|202726.4|202822.8|202732.8|202822.8|202732.8|202815.1|202725.1|7
1735291840000|2024-12-27 09:30:40|202821|202731|202812.8|202722.8|202821|202731|202806.9|202716.9|6
1735291850000|2024-12-27 09:30:50|202811.5|202721.5|202810.8|202720.8|202814.1|202724.1|202810.8|202720.8|7
1735291860000|2024-12-27 09:31:00|202808.8|202718.8|202830.3|202740.3|202849.4|202759.4|202779.4|202689.4|15
1735291870000|2024-12-27 09:31:10|202830.4|202740.4|202832.7|202742.7|202832.7|202742.7|202826.9|202736.9|11
1735291890000|2024-12-27 09:31:30|202834.1|202744.1|202910.4|202820.4|202942.8|202852.8|202834.1|202744.1|16
1735291900000|2024-12-27 09:31:40|202907.2|202817.2|202905.4|202815.4|202910.9|202820.9|202905.2|202815.2|10
1735291910000|2024-12-27 09:31:50|202909|202819|202891.7|202801.7|202909|202819|202890.7|202800.7|17
1735291920000|2024-12-27 09:32:00|202891.5|202801.5|202891.1|202801.1|202894.7|202804.7|202884.6|202794.6|18
1735291930000|2024-12-27 09:32:10|202867.5|202777.5|202863.4|202773.4|202873|202783|202862.4|202772.4|15
1735291940000|2024-12-27 09:32:20|202863.1|202773.1|202862.6|202772.6|202863.1|202773.1|202862.3|202772.3|9
1735291950000|2024-12-27 09:32:30|202863.1|202773.1|202867.2|202777.2|202867.2|202777.2|202857|202767|21
1735291960000|2024-12-27 09:32:40|202860.7|202770.7|202856.8|202766.8|202862.2|202772.2|202854.4|202764.4|26
1735291970000|2024-12-27 09:32:50|202858.2|202768.2|202853.6|202763.6|202865.1|202775.1|202852.9|202762.9|25
1735291980000|2024-12-27 09:33:00|202854.5|202764.5|202903.2|202813.2|202903.2|202813.2|202853.1|202763.1|15
1735291990000|2024-12-27 09:33:10|202903.9|202813.9|202910.9|202820.9|202918.8|202828.8|202892.2|202802.2|22
1735292000000|2024-12-27 09:33:20|202913.6|202823.6|202913.2|202823.2|202914.4|202824.4|202904.2|202814.2|22
1735292010000|2024-12-27 09:33:30|202913|202823|202870.1|202780.1|202913|202823|202863.6|202773.6|15
1735292020000|2024-12-27 09:33:40|202870.8|202780.8|202871.1|202781.1|202881.6|202791.6|202870.8|202780.8|15
1735292030000|2024-12-27 09:33:50|202871.6|202781.6|202862.9|202772.9|202873.4|202783.4|202862|202772|9
1735292040000|2024-12-27 09:34:00|202863.5|202773.5|202847|202757|202863.5|202773.5|202843.6|202753.6|16
1735292050000|2024-12-27 09:34:10|202847.8|202757.8|202842.8|202752.8|202847.8|202757.8|202836.5|202746.5|9
1735292060000|2024-12-27 09:34:20|202842.7|202752.7|202835.3|202745.3|202844.3|202754.3|202828.2|202738.2|9
1735292070000|2024-12-27 09:34:30|202834.6|202744.6|202844.7|202754.7|202845.5|202755.5|202834.4|202744.4|9
1735292080000|2024-12-27 09:34:40|202843.2|202753.2|202831.2|202741.2|202845.5|202755.5|202824.2|202734.2|15
1735292090000|2024-12-27 09:34:50|202831.4|202741.4|202824.7|202734.7|202833.2|202743.2|202823.1|202733.1|13
1735292100000|2024-12-27 09:35:00|202824|202734|202829|202739|202829.4|202739.4|202824|202734|16
1735292110000|2024-12-27 09:35:10|202829.2|202739.2|202832|202742|202834.1|202744.1|202828.8|202738.8|8
1735292120000|2024-12-27 09:35:20|202831.8|202741.8|202824.8|202734.8|202832.6|202742.6|202824.3|202734.3|15
1735292130000|2024-12-27 09:35:30|202825.6|202735.6|202829.8|202739.8|202829.8|202739.8|202825.6|202735.6|17
1735292140000|2024-12-27 09:35:40|202829.2|202739.2|202827.6|202737.6|202830.2|202740.2|202823.9|202733.9|26
1735292150000|2024-12-27 09:35:50|202827.5|202737.5|202825.8|202735.8|202827.8|202737.8|202786.7|202696.7|28
1735292160000|2024-12-27 09:36:00|202819.3|202729.3|202825.1|202735.1|202826.9|202736.9|202817.6|202727.6|14
1735292170000|2024-12-27 09:36:10|202822.9|202732.9|202833.4|202743.4|202833.4|202743.4|202822.9|202732.9|13
1735292180000|2024-12-27 09:36:20|202833.5|202743.5|202824.5|202734.5|202833.5|202743.5|202824.5|202734.5|6
1735292190000|2024-12-27 09:36:30|202827.1|202737.1|202830|202740|202833.8|202743.8|202822.7|202732.7|10
1735292200000|2024-12-27 09:36:40|202828.6|202738.6|202830.7|202740.7|202833.6|202743.6|202823.1|202733.1|8
1735292210000|2024-12-27 09:36:50|202833.1|202743.1|202831.8|202741.8|202833.1|202743.1|202831.8|202741.8|2
1735292220000|2024-12-27 09:37:00|202828.5|202738.5|202822.5|202732.5|202828.5|202738.5|202814|202724|19
1735292230000|2024-12-27 09:37:10|202817.8|202727.8|202818.2|202728.2|202826.7|202736.7|202811.7|202721.7|22
1735292240000|2024-12-27 09:37:20|202820.4|202730.4|202797.4|202707.4|202820.4|202730.4|202790.8|202700.8|15
1735292250000|2024-12-27 09:37:30|202799.1|202709.1|202795.9|202705.9|202800.2|202710.2|202789.7|202699.7|16
1735292260000|2024-12-27 09:37:40|202794.7|202704.7|202792.1|202702.1|202794.7|202704.7|202788.3|202698.3|10
1735292270000|2024-12-27 09:37:50|202790.1|202700.1|202797.1|202707.1|202798.8|202708.8|202790.1|202700.1|14
1735292280000|2024-12-27 09:38:00|202796.9|202706.9|202797.1|202707.1|202797.2|202707.2|202794|202704|13
1735292290000|2024-12-27 09:38:10|202797.9|202707.9|202793.6|202703.6|202798.9|202708.9|202793.6|202703.6|7
1735292300000|2024-12-27 09:38:20|202794|202704|202790.8|202700.8|202795.8|202705.8|202787.9|202697.9|8
1735292310000|2024-12-27 09:38:30|202790.9|202700.9|202796.7|202706.7|202797.1|202707.1|202789.3|202699.3|14
1735292320000|2024-12-27 09:38:40|202796.8|202706.8|202794.9|202704.9|202797.3|202707.3|202794.9|202704.9|8
1735292330000|2024-12-27 09:38:50|202796.1|202706.1|202796.3|202706.3|202797.9|202707.9|202792.1|202702.1|11
1735292340000|2024-12-27 09:39:00|202797|202707|202794.7|202704.7|202797.4|202707.4|202794.4|202704.4|17
1735292350000|2024-12-27 09:39:10|202794.5|202704.5|202794.8|202704.8|202795.8|202705.8|202793.2|202703.2|7
1735292360000|2024-12-27 09:39:20|202795|202705|202825.1|202735.1|202826.3|202736.3|202795|202705|12
1735292370000|2024-12-27 09:39:30|202825.3|202735.3|202792.5|202702.5|202826|202736|202785.1|202695.1|12
1735292380000|2024-12-27 09:39:40|202794.8|202704.8|202792.4|202702.4|202795.5|202705.5|202788.9|202698.9|12
1735292390000|2024-12-27 09:39:50|202791.2|202701.2|202791.7|202701.7|202791.7|202701.7|202790.3|202700.3|5
1735292400000|2024-12-27 09:40:00|202790.1|202700.1|202791.3|202701.3|202792.3|202702.3|202789.9|202699.9|13
1735292410000|2024-12-27 09:40:10|202789.5|202699.5|202790.5|202700.5|202790.8|202700.8|202786.5|202696.5|6
1735292420000|2024-12-27 09:40:20|202791.3|202701.3|202773.3|202683.3|202791.3|202701.3|202770.4|202680.4|10
1735292430000|2024-12-27 09:40:30|202774.3|202684.3|202771.4|202681.4|202776|202686|202771.2|202681.2|14
1735292440000|2024-12-27 09:40:40|202775.9|202685.9|202774.7|202684.7|202776.2|202686.2|202770.8|202680.8|7
1735292450000|2024-12-27 09:40:50|202774.9|202684.9|202774.2|202684.2|202775.8|202685.8|202771|202681|7
1735292460000|2024-12-27 09:41:00|202770.5|202680.5|202764.5|202674.5|202774.4|202684.4|202764.5|202674.5|12
1735292470000|2024-12-27 09:41:10|202767.9|202677.9|202771.4|202681.4|202772.4|202682.4|202767.9|202677.9|9
1735292480000|2024-12-27 09:41:20|202767.3|202677.3|202770.4|202680.4|202772.7|202682.7|202767.3|202677.3|7
1735292490000|2024-12-27 09:41:30|202770.2|202680.2|202770.2|202680.2|202770.2|202680.2|202770.2|202680.2|1
1735292500000|2024-12-27 09:41:40|202770.4|202680.4|202767.6|202677.6|202770.9|202680.9|202767.6|202677.6|4
1735292510000|2024-12-27 09:41:50|202779.1|202689.1|202768.9|202678.9|202779.9|202689.9|202767.3|202677.3|14
1735292520000|2024-12-27 09:42:00|202768.8|202678.8|202768.8|202678.8|202768.8|202678.8|202768.8|202678.8|1
1735292530000|2024-12-27 09:42:10|202770.4|202680.4|202770.8|202680.8|202770.8|202680.8|202770.4|202680.4|2
1735292540000|2024-12-27 09:42:20|202771|202681|202771.9|202681.9|202775.3|202685.3|202767.3|202677.3|14
1735292550000|2024-12-27 09:42:30|202772.8|202682.8|202770.6|202680.6|202774.1|202684.1|202768.6|202678.6|14
1735292560000|2024-12-27 09:42:40|202771.8|202681.8|202773.9|202683.9|202773.9|202683.9|202771.8|202681.8|9
1735292570000|2024-12-27 09:42:50|202774|202684|202775.1|202685.1|202775.1|202685.1|202773.8|202683.8|5
1735292580000|2024-12-27 09:43:00|202774.9|202684.9|202774.4|202684.4|202774.9|202684.9|202774.3|202684.3|3
1735292590000|2024-12-27 09:43:10|202775.2|202685.2|202778.4|202688.4|202778.8|202688.8|202775.2|202685.2|12
1735292600000|2024-12-27 09:43:20|202778.6|202688.6|202790.3|202700.3|202790.7|202700.7|202774.2|202684.2|13
1735292610000|2024-12-27 09:43:30|202790.7|202700.7|202787.6|202697.6|202790.7|202700.7|202787.3|202697.3|7
1735292620000|2024-12-27 09:43:40|202789.2|202699.2|202789.2|202699.2|202789.9|202699.9|202789.2|202699.2|6
1735292630000|2024-12-27 09:43:50|202789.9|202699.9|202788.8|202698.8|202790.7|202700.7|202786.2|202696.2|10
1735292640000|2024-12-27 09:44:00|202785|202695|202789.8|202699.8|202789.8|202699.8|202785|202695|5
1735292650000|2024-12-27 09:44:10|202789.5|202699.5|202789.7|202699.7|202789.8|202699.8|202787.4|202697.4|11
1735292670000|2024-12-27 09:44:30|202788.2|202698.2|202790.1|202700.1|202790.2|202700.2|202788.2|202698.2|5
1735292680000|2024-12-27 09:44:40|202788.7|202698.7|202788.7|202698.7|202788.7|202698.7|202788.7|202698.7|1
1735292690000|2024-12-27 09:44:50|202788.5|202698.5|202789.3|202699.3|202789.3|202699.3|202788.5|202698.5|4
1735292700000|2024-12-27 09:45:00|202785.2|202695.2|202784.4|202694.4|202786.5|202696.5|202782.3|202692.3|10
1735292710000|2024-12-27 09:45:10|202784|202694|202781.2|202691.2|202784|202694|202779.6|202689.6|19
1735292720000|2024-12-27 09:45:20|202781.7|202691.7|202784.9|202694.9|202786.9|202696.9|202780.5|202690.5|21
1735292730000|2024-12-27 09:45:30|202784.4|202694.4|202784.4|202694.4|202786.2|202696.2|202784|202694|5
1735292740000|2024-12-27 09:45:40|202784|202694|202784.1|202694.1|202786.6|202696.6|202784|202694|8
1735292750000|2024-12-27 09:45:50|202784.2|202694.2|202785.7|202695.7|202785.7|202695.7|202784.2|202694.2|3
1735292760000|2024-12-27 09:46:00|202786.8|202696.8|202783.5|202693.5|202786.8|202696.8|202783.5|202693.5|2
1735292770000|2024-12-27 09:46:10|202786|202696|202778.3|202688.3|202786|202696|202777.2|202687.2|8
1735292780000|2024-12-27 09:46:20|202778.5|202688.5|202777.9|202687.9|202778.6|202688.6|202777.4|202687.4|5
1735292790000|2024-12-27 09:46:30|202778.6|202688.6|202780.8|202690.8|202782.4|202692.4|202774.7|202684.7|9
1735292800000|2024-12-27 09:46:40|202780.6|202690.6|202780.9|202690.9|202780.9|202690.9|202779|202689|7
1735292810000|2024-12-27 09:46:50|202780.6|202690.6|202780.6|202690.6|202780.6|202690.6|202780.2|202690.2|3
1735292820000|2024-12-27 09:47:00|202779.2|202689.2|202778.8|202688.8|202780.4|202690.4|202778.3|202688.3|9
1735292830000|2024-12-27 09:47:10|202778.3|202688.3|202776.6|202686.6|202778.3|202688.3|202772.1|202682.1|14
1735292840000|2024-12-27 09:47:20|202776.8|202686.8|202776.8|202686.8|202776.9|202686.9|202776.8|202686.8|3
1735292850000|2024-12-27 09:47:30|202777|202687|202695.6|202605.6|202777.6|202687.6|202693|202603|16
1735292860000|2024-12-27 09:47:40|202695.7|202605.7|202695.4|202605.4|202695.7|202605.7|202692|202602|6
1735292870000|2024-12-27 09:47:50|202696.6|202606.6|202678.3|202588.3|202696.6|202606.6|202663.1|202573.1|12
1735292880000|2024-12-27 09:48:00|202682.1|202592.1|202674|202584|202682.1|202592.1|202672.2|202582.2|10
1735292890000|2024-12-27 09:48:10|202674.2|202584.2|202684.8|202594.8|202684.8|202594.8|202674.2|202584.2|12
1735292900000|2024-12-27 09:48:20|202683.9|202593.9|202672.8|202582.8|202683.9|202593.9|202671.6|202581.6|13
1735292910000|2024-12-27 09:48:30|202673.8|202583.8|202672.4|202582.4|202674.6|202584.6|202670.8|202580.8|5
1735292920000|2024-12-27 09:48:40|202673.6|202583.6|202670.3|202580.3|202678.9|202588.9|202670.3|202580.3|12
1735292930000|2024-12-27 09:48:50|202671.5|202581.5|202676.5|202586.5|202676.5|202586.5|202670.3|202580.3|12
1735292940000|2024-12-27 09:49:00|202675.3|202585.3|202675.4|202585.4|202678.4|202588.4|202673.5|202583.5|11
1735292950000|2024-12-27 09:49:10|202674.2|202584.2|202674.7|202584.7|202674.7|202584.7|202669.4|202579.4|5
1735292960000|2024-12-27 09:49:20|202672.7|202582.7|202670.1|202580.1|202672.7|202582.7|202670.1|202580.1|3
1735292970000|2024-12-27 09:49:30|202671.5|202581.5|202674.8|202584.8|202678|202588|202671.5|202581.5|6
1735292980000|2024-12-27 09:49:40|202674.2|202584.2|202673|202583|202674.2|202584.2|202673|202583|2
1735292990000|2024-12-27 09:49:50|202674.9|202584.9|202687.3|202597.3|202688.8|202598.8|202674.9|202584.9|11
1735293000000|2024-12-27 09:50:00|202687.5|202597.5|202687.9|202597.9|202688.7|202598.7|202687.5|202597.5|5
1735293010000|2024-12-27 09:50:10|202688.1|202598.1|202678|202588|202688.1|202598.1|202674.6|202584.6|7
1735293020000|2024-12-27 09:50:20|202677.6|202587.6|202673.9|202583.9|202677.6|202587.6|202673.9|202583.9|5
1735293030000|2024-12-27 09:50:30|202675.4|202585.4|202675.3|202585.3|202675.4|202585.4|202675.3|202585.3|2
1735293040000|2024-12-27 09:50:40|202675.1|202585.1|202676.5|202586.5|202676.5|202586.5|202675.1|202585.1|2
1735293050000|2024-12-27 09:50:50|202691.6|202601.6|202682.4|202592.4|202691.6|202601.6|202680.2|202590.2|19
1735293060000|2024-12-27 09:51:00|202677.5|202587.5|202684.7|202594.7|202692.9|202602.9|202677.2|202587.2|16
1735293070000|2024-12-27 09:51:10|202683.3|202593.3|202684.3|202594.3|202684.3|202594.3|202683.3|202593.3|2
1735293080000|2024-12-27 09:51:20|202684.9|202594.9|202684.1|202594.1|202685.3|202595.3|202684.1|202594.1|7
1735293090000|2024-12-27 09:51:30|202685.1|202595.1|202665.7|202575.7|202685.3|202595.3|202661.7|202571.7|13
1735293100000|2024-12-27 09:51:40|202666.2|202576.2|202669|202579|202669|202579|202663.6|202573.6|14
1735293110000|2024-12-27 09:51:50|202666.9|202576.9|202667.3|202577.3|202667.3|202577.3|202666.3|202576.3|5
1735293120000|2024-12-27 09:52:00|202662.2|202572.2|202662.5|202572.5|202665.7|202575.7|202660.6|202570.6|15
1735293130000|2024-12-27 09:52:10|202661.1|202571.1|202661.5|202571.5|202661.5|202571.5|202658.5|202568.5|9
1735293140000|2024-12-27 09:52:20|202661.8|202571.8|202650.7|202560.7|202662.7|202572.7|202644.6|202554.6|10
1735293150000|2024-12-27 09:52:30|202650.2|202560.2|202643.5|202553.5|202659.8|202569.8|202634.4|202544.4|25
1735293160000|2024-12-27 09:52:40|202642.5|202552.5|202655|202565|202655|202565|202642.5|202552.5|13
1735293170000|2024-12-27 09:52:50|202653.6|202563.6|202650.2|202560.2|202654.7|202564.7|202648.3|202558.3|8
1735293180000|2024-12-27 09:53:00|202650.4|202560.4|202652.2|202562.2|202654.1|202564.1|202650.2|202560.2|6
1735293190000|2024-12-27 09:53:10|202653.3|202563.3|202643.1|202553.1|202653.3|202563.3|202640.7|202550.7|8
1735293200000|2024-12-27 09:53:20|202641.3|202551.3|202633.3|202543.3|202641.5|202551.5|202632|202542|8
1735293210000|2024-12-27 09:53:30|202634.5|202544.5|202636.2|202546.2|202638.7|202548.7|202634.5|202544.5|7
1735293230000|2024-12-27 09:53:50|202637.1|202547.1|202643.2|202553.2|202643.2|202553.2|202633.8|202543.8|12
1735293240000|2024-12-27 09:54:00|202643.5|202553.5|202644.8|202554.8|202645.5|202555.5|202642.7|202552.7|6
1735293260000|2024-12-27 09:54:20|202645.3|202555.3|202644.5|202554.5|202645.4|202555.4|202644.5|202554.5|9
1735293270000|2024-12-27 09:54:30|202642.5|202552.5|202629|202539|202642.5|202552.5|202619.9|202529.9|12
1735293280000|2024-12-27 09:54:40|202627.7|202537.7|202619.3|202529.3|202628.8|202538.8|202618.8|202528.8|27
1735293290000|2024-12-27 09:54:50|202625|202535|202682.6|202592.6|202686|202596|202621.2|202531.2|22
1735293300000|2024-12-27 09:55:00|202680.8|202590.8|202726.6|202636.6|202737|202647|202674.4|202584.4|28
1735293310000|2024-12-27 09:55:10|202726.7|202636.7|202772.2|202682.2|202773.2|202683.2|202726.7|202636.7|16
1735293320000|2024-12-27 09:55:20|202779|202689|202807.8|202717.8|202811|202721|202770.6|202680.6|17
1735293330000|2024-12-27 09:55:30|202808|202718|202841.7|202751.7|202842.3|202752.3|202807.8|202717.8|10
1735293340000|2024-12-27 09:55:40|202842.1|202752.1|202821.6|202731.6|202843.1|202753.1|202819.8|202729.8|13
1735293350000|2024-12-27 09:55:50|202821.8|202731.8|202779.6|202689.6|202821.8|202731.8|202770.3|202680.3|17
1735293360000|2024-12-27 09:56:00|202775.9|202685.9|202763.6|202673.6|202775.9|202685.9|202762.8|202672.8|10
1735293370000|2024-12-27 09:56:10|202762.4|202672.4|202755.4|202665.4|202762.4|202672.4|202755.4|202665.4|7
1735293380000|2024-12-27 09:56:20|202755.6|202665.6|202759.7|202669.7|202760|202670|202755.6|202665.6|6
1735293390000|2024-12-27 09:56:30|202760|202670|202725|202635|202760|202670|202724.2|202634.2|13
1735293400000|2024-12-27 09:56:40|202724.9|202634.9|202717.8|202627.8|202724.9|202634.9|202717.6|202627.6|7
1735293410000|2024-12-27 09:56:50|202715.8|202625.8|202702.1|202612.1|202715.8|202625.8|202701.8|202611.8|6
1735293420000|2024-12-27 09:57:00|202699.5|202609.5|202712.5|202622.5|202716.7|202626.7|202693.5|202603.5|18
1735293430000|2024-12-27 09:57:10|202713.3|202623.3|202711.1|202621.1|202713.3|202623.3|202710.7|202620.7|5
1735293440000|2024-12-27 09:57:20|202711.3|202621.3|202705|202615|202712.5|202622.5|202704.9|202614.9|7
1735293450000|2024-12-27 09:57:30|202705.2|202615.2|202715.9|202625.9|202716.4|202626.4|202705.2|202615.2|24
1735293460000|2024-12-27 09:57:40|202716.4|202626.4|202715.8|202625.8|202716.4|202626.4|202715.8|202625.8|24
1735293470000|2024-12-27 09:57:50|202715.6|202625.6|202722.8|202632.8|202725.4|202635.4|202715.6|202625.6|8
1735293480000|2024-12-27 09:58:00|202721.4|202631.4|202721.9|202631.9|202724.1|202634.1|202721.4|202631.4|6
1735293490000|2024-12-27 09:58:10|202722.1|202632.1|202718.9|202628.9|202722.3|202632.3|202717.1|202627.1|5
1735293500000|2024-12-27 09:58:20|202720.5|202630.5|202733.6|202643.6|202733.6|202643.6|202720.5|202630.5|12
1735293510000|2024-12-27 09:58:30|202731.8|202641.8|202761.1|202671.1|202762.7|202672.7|202731.8|202641.8|16
1735293520000|2024-12-27 09:58:40|202762.7|202672.7|202774.6|202684.6|202783.4|202693.4|202759|202669|11
1735293530000|2024-12-27 09:58:50|202774.8|202684.8|202764.5|202674.5|202777.2|202687.2|202763.7|202673.7|13
1735293540000|2024-12-27 09:59:00|202765.1|202675.1|202772.4|202682.4|202773.4|202683.4|202764.9|202674.9|11
1735293550000|2024-12-27 09:59:10|202772.2|202682.2|202771.8|202681.8|202773.4|202683.4|202770.8|202680.8|8
1735293560000|2024-12-27 09:59:20|202771.4|202681.4|202792|202702|202792|202702|202769.8|202679.8|13
1735293580000|2024-12-27 09:59:40|202792.2|202702.2|202818.8|202728.8|202818.8|202728.8|202792.2|202702.2|6
1735293590000|2024-12-27 09:59:50|202822.2|202732.2|202841.2|202751.2|202841.2|202751.2|202822.2|202732.2|12
1735293600000|2024-12-27 10:00:00|202846.1|202756.1|202860.5|202770.5|202866.4|202776.4|202846.1|202756.1|15
1735293610000|2024-12-27 10:00:10|202860.3|202770.3|202855.2|202765.2|202860.3|202770.3|202854.5|202764.5|16
1735293620000|2024-12-27 10:00:20|202854.5|202764.5|202854.8|202764.8|202856.7|202766.7|202849.1|202759.1|13
1735293630000|2024-12-27 10:00:30|202856.2|202766.2|202857.9|202767.9|202858.4|202768.4|202855.9|202765.9|9
1735293640000|2024-12-27 10:00:40|202857.7|202767.7|202790.2|202700.2|202857.9|202767.9|202777.1|202687.1|15
1735293650000|2024-12-27 10:00:50|202798.3|202708.3|202799.2|202709.2|202799.8|202709.8|202798.3|202708.3|12
1735293660000|2024-12-27 10:01:00|202799.1|202709.1|202795.6|202705.6|202799.1|202709.1|202789.8|202699.8|15
1735293670000|2024-12-27 10:01:10|202795.4|202705.4|202795.4|202705.4|202795.6|202705.6|202795.4|202705.4|3
1735293690000|2024-12-27 10:01:30|202789.8|202699.8|202772.5|202682.5|202789.8|202699.8|202772.5|202682.5|6
1735293700000|2024-12-27 10:01:40|202771.5|202681.5|202778.2|202688.2|202778.8|202688.8|202769.8|202679.8|8
1735293710000|2024-12-27 10:01:50|202777.2|202687.2|202777.1|202687.1|202782.6|202692.6|202777.1|202687.1|6
1735293720000|2024-12-27 10:02:00|202775.6|202685.6|202777|202687|202777.3|202687.3|202774.1|202684.1|5
1735293730000|2024-12-27 10:02:10|202773.1|202683.1|202778.5|202688.5|202779.7|202689.7|202773.1|202683.1|9
1735293740000|2024-12-27 10:02:20|202780.2|202690.2|202782.6|202692.6|202782.6|202692.6|202779.9|202689.9|4
1735293750000|2024-12-27 10:02:30|202782.1|202692.1|202782.6|202692.6|202782.6|202692.6|202782.1|202692.1|2
1735293770000|2024-12-27 10:02:50|202784.3|202694.3|202751.2|202661.2|202784.3|202694.3|202745.6|202655.6|8
1735293780000|2024-12-27 10:03:00|202746|202656|202758.9|202668.9|202766.5|202676.5|202746|202656|15
1735293790000|2024-12-27 10:03:10|202762.8|202672.8|202783.7|202693.7|202783.7|202693.7|202757.5|202667.5|14
1735293800000|2024-12-27 10:03:20|202781.1|202691.1|202784|202694|202784.6|202694.6|202781.1|202691.1|6
1735293810000|2024-12-27 10:03:30|202783|202693|202781.2|202691.2|202783|202693|202781.2|202691.2|6
1735293820000|2024-12-27 10:03:40|202780.2|202690.2|202771.5|202681.5|202781.2|202691.2|202770.5|202680.5|7
1735293830000|2024-12-27 10:03:50|202771.1|202681.1|202772.8|202682.8|202775.4|202685.4|202771.1|202681.1|10
1735293840000|2024-12-27 10:04:00|202771.5|202681.5|202760|202670|202772.4|202682.4|202756.6|202666.6|13
1735293850000|2024-12-27 10:04:10|202762.1|202672.1|202727.5|202637.5|202762.1|202672.1|202723|202633|16
1735293860000|2024-12-27 10:04:20|202726.6|202636.6|202726.9|202636.9|202732.3|202642.3|202722.4|202632.4|18
1735293870000|2024-12-27 10:04:30|202726.7|202636.7|202733|202643|202734.4|202644.4|202726.7|202636.7|12
1735293880000|2024-12-27 10:04:40|202733.6|202643.6|202733.9|202643.9|202736.7|202646.7|202733.6|202643.6|8
1735293890000|2024-12-27 10:04:50|202733.7|202643.7|202747.3|202657.3|202747.3|202657.3|202733.7|202643.7|16
1735293900000|2024-12-27 10:05:00|202748.7|202658.7|202793.1|202703.1|202793.1|202703.1|202745.5|202655.5|21
1735293910000|2024-12-27 10:05:10|202793.3|202703.3|202799.2|202709.2|202799.2|202709.2|202793.3|202703.3|3
1735293920000|2024-12-27 10:05:20|202796.9|202706.9|202784|202694|202799|202709|202777.5|202687.5|8
1735293930000|2024-12-27 10:05:30|202783.9|202693.9|202784|202694|202784|202694|202783.5|202693.5|5
1735293940000|2024-12-27 10:05:40|202778.9|202688.9|202782.4|202692.4|202782.4|202692.4|202772.3|202682.3|5
1735293950000|2024-12-27 10:05:50|202783.2|202693.2|202779|202689|202783.2|202693.2|202777.7|202687.7|7
1735293960000|2024-12-27 10:06:00|202779.1|202689.1|202780.2|202690.2|202782.9|202692.9|202777.3|202687.3|15
1735293970000|2024-12-27 10:06:10|202780|202690|202776.7|202686.7|202780|202690|202776.2|202686.2|6
1735293980000|2024-12-27 10:06:20|202773|202683|202775.7|202685.7|202775.9|202685.9|202773|202683|4
1735293990000|2024-12-27 10:06:30|202775.5|202685.5|202775.6|202685.6|202780.5|202690.5|202775|202685|8
1735294000000|2024-12-27 10:06:40|202778.6|202688.6|202788.7|202698.7|202788.7|202698.7|202778.6|202688.6|10
1735294010000|2024-12-27 10:06:50|202804.1|202714.1|202803.5|202713.5|202806.6|202716.6|202800|202710|15
1735294020000|2024-12-27 10:07:00|202799.6|202709.6|202854.5|202764.5|202860.3|202770.3|202799.6|202709.6|14
1735294030000|2024-12-27 10:07:10|202854.2|202764.2|202857.3|202767.3|202857.3|202767.3|202854.2|202764.2|8
1735294040000|2024-12-27 10:07:20|202857.1|202767.1|202860.5|202770.5|202863.2|202773.2|202854|202764|12
1735294050000|2024-12-27 10:07:30|202856.8|202766.8|202894.6|202804.6|202894.7|202804.7|202856.8|202766.8|10
1735294060000|2024-12-27 10:07:40|202894.7|202804.7|202880.3|202790.3|202894.7|202804.7|202860|202770|25
1735294070000|2024-12-27 10:07:50|202880.5|202790.5|202889|202799|202889|202799|202880.5|202790.5|14
1735294080000|2024-12-27 10:08:00|202888.3|202798.3|202918.1|202828.1|202918.1|202828.1|202888.3|202798.3|15
1735294090000|2024-12-27 10:08:10|202920.4|202830.4|202922.9|202832.9|202942.4|202852.4|202918.6|202828.6|14
1735294100000|2024-12-27 10:08:20|202923.3|202833.3|202924.1|202834.1|202927.2|202837.2|202923.3|202833.3|14
1735294110000|2024-12-27 10:08:30|202919.1|202829.1|202949.4|202859.4|202949.4|202859.4|202919.1|202829.1|18
1735294120000|2024-12-27 10:08:40|202948.9|202858.9|202899.3|202809.3|202948.9|202858.9|202899.3|202809.3|16
1735294130000|2024-12-27 10:08:50|202904|202814|202914.6|202824.6|202930.7|202840.7|202899.3|202809.3|19
1735294140000|2024-12-27 10:09:00|202917.8|202827.8|202845.1|202755.1|202919|202829|202841.4|202751.4|15
1735294150000|2024-12-27 10:09:10|202845|202755|202845.8|202755.8|202846.3|202756.3|202844.3|202754.3|8
1735294160000|2024-12-27 10:09:20|202844.6|202754.6|202844.5|202754.5|202844.6|202754.6|202844.5|202754.5|2
1735294170000|2024-12-27 10:09:30|202845.3|202755.3|202843.9|202753.9|202845.3|202755.3|202842.9|202752.9|4
1735294180000|2024-12-27 10:09:40|202841.5|202751.5|202840.8|202750.8|202841.5|202751.5|202832.3|202742.3|6
1735294190000|2024-12-27 10:09:50|202840.3|202750.3|202829.3|202739.3|202840.3|202750.3|202816.7|202726.7|15
1735294200000|2024-12-27 10:10:00|202829.1|202739.1|202854.8|202764.8|202865.9|202775.9|202804.3|202714.3|24
1735294210000|2024-12-27 10:10:10|202851.5|202761.5|202865.6|202775.6|202866|202776|202839.4|202749.4|14
1735294220000|2024-12-27 10:10:20|202865.5|202775.5|202817.1|202727.1|202865.5|202775.5|202817.1|202727.1|11
1735294230000|2024-12-27 10:10:30|202815.1|202725.1|202821.8|202731.8|202823.7|202733.7|202813.3|202723.3|16
1735294240000|2024-12-27 10:10:40|202821.5|202731.5|202817.4|202727.4|202821.8|202731.8|202817.4|202727.4|5
1735294250000|2024-12-27 10:10:50|202813.1|202723.1|202811.2|202721.2|202813.1|202723.1|202811.2|202721.2|5
1735294260000|2024-12-27 10:11:00|202814.6|202724.6|202812.4|202722.4|202816.9|202726.9|202807.7|202717.7|10
1735294270000|2024-12-27 10:11:10|202812.6|202722.6|202814.1|202724.1|202814.3|202724.3|202809.6|202719.6|9
1735294280000|2024-12-27 10:11:20|202811.9|202721.9|202813.4|202723.4|202814.1|202724.1|202810.9|202720.9|6
1735294290000|2024-12-27 10:11:30|202809.2|202719.2|202776.2|202686.2|202809.2|202719.2|202768.1|202678.1|8
1735294300000|2024-12-27 10:11:40|202773.3|202683.3|202766.7|202676.7|202774.9|202684.9|202764.3|202674.3|16
1735294310000|2024-12-27 10:11:50|202771|202681|202799.3|202709.3|202800.6|202710.6|202770.4|202680.4|18
1735294320000|2024-12-27 10:12:00|202809.3|202719.3|202824.9|202734.9|202839.1|202749.1|202807.8|202717.8|15
1735294330000|2024-12-27 10:12:10|202821.9|202731.9|202829.4|202739.4|202829.7|202739.7|202821.9|202731.9|25
1735294340000|2024-12-27 10:12:20|202829.2|202739.2|202824.1|202734.1|202831.7|202741.7|202823.9|202733.9|24
1735294350000|2024-12-27 10:12:30|202824|202734|202832.5|202742.5|202833.9|202743.9|202823.8|202733.8|18
1735294360000|2024-12-27 10:12:40|202831.9|202741.9|202818.3|202728.3|202831.9|202741.9|202813.1|202723.1|8
1735294370000|2024-12-27 10:12:50|202819.3|202729.3|202813.4|202723.4|202819.3|202729.3|202813.4|202723.4|8
1735294380000|2024-12-27 10:13:00|202807|202717|202815.5|202725.5|202817.2|202727.2|202807|202717|14
1735294390000|2024-12-27 10:13:10|202815.4|202725.4|202811.1|202721.1|202815.4|202725.4|202810.2|202720.2|7
1735294400000|2024-12-27 10:13:20|202809.3|202719.3|202817.4|202727.4|202818.4|202728.4|202809.3|202719.3|4
1735294410000|2024-12-27 10:13:30|202816.9|202726.9|202814.7|202724.7|202816.9|202726.9|202811.7|202721.7|5
1735294420000|2024-12-27 10:13:40|202814.3|202724.3|202814.3|202724.3|202814.3|202724.3|202814.3|202724.3|1
1735294430000|2024-12-27 10:13:50|202813.5|202723.5|202813.8|202723.8|202814.8|202724.8|202813.5|202723.5|3
1735294440000|2024-12-27 10:14:00|202812.2|202722.2|202813|202723|202813|202723|202808.5|202718.5|7
1735294450000|2024-12-27 10:14:10|202811.6|202721.6|202818|202728|202818.4|202728.4|202809|202719|8
1735294460000|2024-12-27 10:14:20|202817.9|202727.9|202840.2|202750.2|202841.1|202751.1|202815.2|202725.2|12
1735294470000|2024-12-27 10:14:30|202840.1|202750.1|202848|202758|202848|202758|202835.6|202745.6|7
1735294480000|2024-12-27 10:14:40|202845.9|202755.9|202840.2|202750.2|202846.1|202756.1|202840.1|202750.1|12
1735294490000|2024-12-27 10:14:50|202840.6|202750.6|202828.6|202738.6|202840.6|202750.6|202828.1|202738.1|6
1735294500000|2024-12-27 10:15:00|202829.1|202739.1|202819.5|202729.5|202829.1|202739.1|202815.9|202725.9|14
1735294510000|2024-12-27 10:15:10|202817.8|202727.8|202815.9|202725.9|202817.8|202727.8|202814|202724|7
1735294520000|2024-12-27 10:15:20|202818.1|202728.1|202813.8|202723.8|202819.9|202729.9|202810.4|202720.4|9
1735294530000|2024-12-27 10:15:30|202814.5|202724.5|202812.1|202722.1|202817.7|202727.7|202806.7|202716.7|7
1735294540000|2024-12-27 10:15:40|202808.4|202718.4|202816|202726|202818.9|202728.9|202781.7|202691.7|25
1735294550000|2024-12-27 10:15:50|202815.9|202725.9|202814.4|202724.4|202815.9|202725.9|202807.5|202717.5|8
1735294560000|2024-12-27 10:16:00|202814.5|202724.5|202814.2|202724.2|202814.5|202724.5|202813.6|202723.6|3
1735294570000|2024-12-27 10:16:10|202813.6|202723.6|202821|202731|202821|202731|202813.6|202723.6|7
1735294580000|2024-12-27 10:16:20|202820.5|202730.5|202818.3|202728.3|202820.5|202730.5|202817.6|202727.6|3
1735294590000|2024-12-27 10:16:30|202818.2|202728.2|202821.9|202731.9|202821.9|202731.9|202806.8|202716.8|12
1735294600000|2024-12-27 10:16:40|202845.2|202755.2|202851.1|202761.1|202856.5|202766.5|202845.2|202755.2|5
1735294620000|2024-12-27 10:17:00|202847.8|202757.8|202844.7|202754.7|202847.8|202757.8|202844.7|202754.7|6
1735294630000|2024-12-27 10:17:10|202844.6|202754.6|202860|202770|202864.6|202774.6|202844.5|202754.5|8
1735294650000|2024-12-27 10:17:30|202860.1|202770.1|202858.1|202768.1|202860.1|202770.1|202858.1|202768.1|4
1735294660000|2024-12-27 10:17:40|202858.2|202768.2|202847.5|202757.5|202858.2|202768.2|202846|202756|12
1735294670000|2024-12-27 10:17:50|202848.3|202758.3|202841.1|202751.1|202848.3|202758.3|202834.8|202744.8|13
1735294680000|2024-12-27 10:18:00|202841.2|202751.2|202848.4|202758.4|202848.6|202758.6|202821.2|202731.2|17
1735294690000|2024-12-27 10:18:10|202847.8|202757.8|202871.3|202781.3|202871.3|202781.3|202847.8|202757.8|13
1735294700000|2024-12-27 10:18:20|202868.6|202778.6|202857.6|202767.6|202868.6|202778.6|202856.1|202766.1|16
1735294710000|2024-12-27 10:18:30|202857.7|202767.7|202853.8|202763.8|202857.7|202767.7|202851.2|202761.2|10
1735294720000|2024-12-27 10:18:40|202853.7|202763.7|202851.4|202761.4|202853.7|202763.7|202850.3|202760.3|15
1735294730000|2024-12-27 10:18:50|202851.2|202761.2|202851.8|202761.8|202854.9|202764.9|202850|202760|11
1735294740000|2024-12-27 10:19:00|202851.6|202761.6|202855.7|202765.7|202855.7|202765.7|202850.8|202760.8|4
1735294750000|2024-12-27 10:19:10|202856|202766|202849|202759|202856|202766|202848.4|202758.4|5
1735294760000|2024-12-27 10:19:20|202850.4|202760.4|202846.5|202756.5|202857.4|202767.4|202845.7|202755.7|11
1735294770000|2024-12-27 10:19:30|202846.4|202756.4|202855.9|202765.9|202858|202768|202846.4|202756.4|6
1735294780000|2024-12-27 10:19:40|202848.6|202758.6|202839.6|202749.6|202848.6|202758.6|202825.6|202735.6|8
1735294790000|2024-12-27 10:19:50|202843.5|202753.5|202843.5|202753.5|202843.5|202753.5|202843.5|202753.5|1
1735294800000|2024-12-27 10:20:00|202843.6|202753.6|202834.7|202744.7|202843.6|202753.6|202827.6|202737.6|9
1735294810000|2024-12-27 10:20:10|202831.2|202741.2|202821|202731|202834.3|202744.3|202812.4|202722.4|12
1735294820000|2024-12-27 10:20:20|202820.6|202730.6|202814.8|202724.8|202820.6|202730.6|202813.4|202723.4|9
1735294830000|2024-12-27 10:20:30|202814.1|202724.1|202814.6|202724.6|202814.6|202724.6|202814.1|202724.1|4
1735294840000|2024-12-27 10:20:40|202814.7|202724.7|202820.7|202730.7|202820.7|202730.7|202800.4|202710.4|13
1735294850000|2024-12-27 10:20:50|202820.4|202730.4|202816.2|202726.2|202820.4|202730.4|202816.2|202726.2|7
1735294860000|2024-12-27 10:21:00|202816.5|202726.5|202828.2|202738.2|202828.8|202738.8|202816.5|202726.5|6
1735294870000|2024-12-27 10:21:10|202828|202738|202828.5|202738.5|202830.3|202740.3|202826.9|202736.9|12
1735294880000|2024-12-27 10:21:20|202829.9|202739.9|202823.9|202733.9|202829.9|202739.9|202823.2|202733.2|10
1735294890000|2024-12-27 10:21:30|202824.9|202734.9|202836.1|202746.1|202836.1|202746.1|202824.9|202734.9|5
1735294900000|2024-12-27 10:21:40|202861.8|202771.8|202848.1|202758.1|202861.8|202771.8|202848.1|202758.1|11
1735294910000|2024-12-27 10:21:50|202851.1|202761.1|202850.9|202760.9|202851.1|202761.1|202850.9|202760.9|2
1735294920000|2024-12-27 10:22:00|202851.1|202761.1|202841.6|202751.6|202851.4|202761.4|202841.6|202751.6|10
1735294930000|2024-12-27 10:22:10|202843.6|202753.6|202837.1|202747.1|202846.5|202756.5|202827.2|202737.2|8
1735294940000|2024-12-27 10:22:20|202833.8|202743.8|202831.3|202741.3|202834.3|202744.3|202831.3|202741.3|12
1735294950000|2024-12-27 10:22:30|202832.3|202742.3|202830.1|202740.1|202832.3|202742.3|202830.1|202740.1|7
1735294960000|2024-12-27 10:22:40|202830|202740|202849.3|202759.3|202851.1|202761.1|202829.1|202739.1|7
1735294970000|2024-12-27 10:22:50|202848.1|202758.1|202851.9|202761.9|202856.6|202766.6|202848.1|202758.1|5
1735294980000|2024-12-27 10:23:00|202853.4|202763.4|202850|202760|202856.8|202766.8|202847.2|202757.2|7
1735294990000|2024-12-27 10:23:10|202851|202761|202850.8|202760.8|202856.1|202766.1|202850.8|202760.8|3
1735295010000|2024-12-27 10:23:30|202846.3|202756.3|202834.2|202744.2|202846.3|202756.3|202832|202742|9
1735295020000|2024-12-27 10:23:40|202859.6|202769.6|202852.8|202762.8|202859.6|202769.6|202849.5|202759.5|4
1735295040000|2024-12-27 10:24:00|202847.5|202757.5|202852.9|202762.9|202852.9|202762.9|202847.5|202757.5|4
1735295050000|2024-12-27 10:24:10|202853|202763|202853|202763|202853|202763|202853|202763|1
1735295060000|2024-12-27 10:24:20|202850.6|202760.6|202850.6|202760.6|202853|202763|202850.6|202760.6|3
1735295080000|2024-12-27 10:24:40|202850.4|202760.4|202858.2|202768.2|202858.2|202768.2|202850.4|202760.4|3
1735295090000|2024-12-27 10:24:50|202860.3|202770.3|202871|202781|202871.2|202781.2|202860.3|202770.3|3
1735295100000|2024-12-27 10:25:00|202870.8|202780.8|202881.6|202791.6|202882.4|202792.4|202870.8|202780.8|6
1735295110000|2024-12-27 10:25:10|202887.4|202797.4|202893.8|202803.8|202901|202811|202887.4|202797.4|6
1735295120000|2024-12-27 10:25:20|202893.1|202803.1|202893.9|202803.9|202894.9|202804.9|202893.1|202803.1|5
1735295130000|2024-12-27 10:25:30|202893.8|202803.8|202894.4|202804.4|202894.4|202804.4|202893.8|202803.8|2
1735295140000|2024-12-27 10:25:40|202892.8|202802.8|202892.8|202802.8|202892.8|202802.8|202892.8|202802.8|1
1735295150000|2024-12-27 10:25:50|202893|202803|202894.6|202804.6|202900.3|202810.3|202893|202803|8
1735295160000|2024-12-27 10:26:00|202894.4|202804.4|202894.4|202804.4|202894.4|202804.4|202894.4|202804.4|1
1735295170000|2024-12-27 10:26:10|202891.8|202801.8|202890.5|202800.5|202891.8|202801.8|202890.5|202800.5|2
1735295180000|2024-12-27 10:26:20|202890.8|202800.8|202904.4|202814.4|202905.9|202815.9|202890.8|202800.8|9
1735295190000|2024-12-27 10:26:30|202903|202813|202912.9|202822.9|202912.9|202822.9|202903|202813|8
1735295200000|2024-12-27 10:26:40|202916.9|202826.9|202911.6|202821.6|202919.1|202829.1|202905.2|202815.2|9
1735295210000|2024-12-27 10:26:50|202911.4|202821.4|202905.6|202815.6|202911.4|202821.4|202901.3|202811.3|10
1735295220000|2024-12-27 10:27:00|202905.5|202815.5|202902.6|202812.6|202907.6|202817.6|202902.6|202812.6|8
1735295230000|2024-12-27 10:27:10|202902.5|202812.5|202902|202812|202906.1|202816.1|202900.3|202810.3|12
1735295240000|2024-12-27 10:27:20|202900.6|202810.6|202900.6|202810.6|202900.6|202810.6|202900.6|202810.6|1
1735295250000|2024-12-27 10:27:30|202898|202808|202891.4|202801.4|202898|202808|202890.9|202800.9|9
1735295260000|2024-12-27 10:27:40|202886.6|202796.6|202855.5|202765.5|202886.6|202796.6|202855.5|202765.5|12
1735295270000|2024-12-27 10:27:50|202855.4|202765.4|202856.9|202766.9|202859.7|202769.7|202855.4|202765.4|8
1735295280000|2024-12-27 10:28:00|202857|202767|202864.7|202774.7|202865.7|202775.7|202857|202767|10
1735295290000|2024-12-27 10:28:10|202863.7|202773.7|202863.7|202773.7|202863.7|202773.7|202863.6|202773.6|3
1735295300000|2024-12-27 10:28:20|202863.9|202773.9|202858.6|202768.6|202865.4|202775.4|202858.6|202768.6|7
1735295310000|2024-12-27 10:28:30|202857.8|202767.8|202871.5|202781.5|202872.3|202782.3|202847.9|202757.9|16
1735295320000|2024-12-27 10:28:40|202871|202781|202864.7|202774.7|202872.3|202782.3|202864.7|202774.7|9
1735295330000|2024-12-27 10:28:50|202864.5|202774.5|202869.2|202779.2|202869.2|202779.2|202861.9|202771.9|9
1735295340000|2024-12-27 10:29:00|202867.5|202777.5|202870|202780|202872.3|202782.3|202859.9|202769.9|17
1735295350000|2024-12-27 10:29:10|202866.8|202776.8|202853.9|202763.9|202866.8|202776.8|202848.3|202758.3|11
1735295360000|2024-12-27 10:29:20|202853.1|202763.1|202853.1|202763.1|202853.1|202763.1|202853.1|202763.1|1
1735295370000|2024-12-27 10:29:30|202852.1|202762.1|202887.9|202797.9|202888.8|202798.8|202852.1|202762.1|8
1735295380000|2024-12-27 10:29:40|202888.8|202798.8|202896.4|202806.4|202896.4|202806.4|202888.8|202798.8|10
1735295390000|2024-12-27 10:29:50|202896.6|202806.6|202896.6|202806.6|202896.6|202806.6|202896.6|202806.6|1
1735295400000|2024-12-27 10:30:00|202897.3|202807.3|202897.4|202807.4|202899.1|202809.1|202897.3|202807.3|6
1735295410000|2024-12-27 10:30:10|202898.3|202808.3|202898|202808|202898.3|202808.3|202898|202808|2
1735295420000|2024-12-27 10:30:20|202898.3|202808.3|202899.5|202809.5|202899.8|202809.8|202898.3|202808.3|3
1735295430000|2024-12-27 10:30:30|202894.5|202804.5|202892.2|202802.2|202895.3|202805.3|202892.2|202802.2|4
1735295440000|2024-12-27 10:30:40|202895.5|202805.5|202896.7|202806.7|202896.7|202806.7|202895.5|202805.5|2
1735295450000|2024-12-27 10:30:50|202895.8|202805.8|202889|202799|202895.8|202805.8|202889|202799|6
1735295460000|2024-12-27 10:31:00|202888.5|202798.5|202888.5|202798.5|202888.5|202798.5|202888.5|202798.5|1
1735295470000|2024-12-27 10:31:10|202885|202795|202881|202791|202885|202795|202869.4|202779.4|9
1735295480000|2024-12-27 10:31:20|202880.7|202790.7|202881|202791|202881.9|202791.9|202876.3|202786.3|6
1735295490000|2024-12-27 10:31:30|202879.4|202789.4|202895.4|202805.4|202897.8|202807.8|202876.2|202786.2|9
1735295500000|2024-12-27 10:31:40|202895.3|202805.3|202886.5|202796.5|202895.3|202805.3|202886.5|202796.5|7
1735295510000|2024-12-27 10:31:50|202891.5|202801.5|202890.1|202800.1|202893.5|202803.5|202890.1|202800.1|15
1735295520000|2024-12-27 10:32:00|202885.8|202795.8|202905.5|202815.5|202908|202818|202885.8|202795.8|5
1735295530000|2024-12-27 10:32:10|202906.4|202816.4|202912.5|202822.5|202922.4|202832.4|202906.4|202816.4|11
1735295540000|2024-12-27 10:32:20|202915.9|202825.9|202916.2|202826.2|202917.4|202827.4|202912.8|202822.8|9
1735295550000|2024-12-27 10:32:30|202916|202826|202909.3|202819.3|202916|202826|202908.3|202818.3|8
1735295560000|2024-12-27 10:32:40|202911.3|202821.3|202914.6|202824.6|202917.5|202827.5|202911.3|202821.3|3
1735295570000|2024-12-27 10:32:50|202916.2|202826.2|202948.7|202858.7|202958.8|202868.8|202914|202824|11
1735295580000|2024-12-27 10:33:00|202950.1|202860.1|202954.9|202864.9|202956.5|202866.5|202950.1|202860.1|19
1735295590000|2024-12-27 10:33:10|202952.4|202862.4|202950.7|202860.7|202952.7|202862.7|202947.7|202857.7|6
1735295600000|2024-12-27 10:33:20|202956.3|202866.3|202955.9|202865.9|202963.3|202873.3|202955.9|202865.9|5
1735295610000|2024-12-27 10:33:30|202957.9|202867.9|203000.6|202910.6|203000.9|202910.9|202957.7|202867.7|19
1735295620000|2024-12-27 10:33:40|203000.5|202910.5|202999.6|202909.6|203000.6|202910.6|202994.8|202904.8|6
1735295630000|2024-12-27 10:33:50|203002.7|202912.7|203003|202913|203003|202913|203002.7|202912.7|3
1735295640000|2024-12-27 10:34:00|203004|202914|203009.2|202919.2|203010.2|202920.2|203004|202914|4
1735295650000|2024-12-27 10:34:10|203011.2|202921.2|203009.2|202919.2|203011.9|202921.9|203008.4|202918.4|6
1735295660000|2024-12-27 10:34:20|203008.4|202918.4|203011|202921|203011|202921|203008.4|202918.4|3
1735295670000|2024-12-27 10:34:30|203010.5|202920.5|203008.3|202918.3|203010.5|202920.5|203008|202918|6
1735295680000|2024-12-27 10:34:40|203008.5|202918.5|203017.1|202927.1|203017.8|202927.8|203008.3|202918.3|8
1735295690000|2024-12-27 10:34:50|203014.1|202924.1|202999.1|202909.1|203021.6|202931.6|202999.1|202909.1|8
1735295700000|2024-12-27 10:35:00|203006.1|202916.1|203005.2|202915.2|203009.6|202919.6|203005.2|202915.2|5
1735295710000|2024-12-27 10:35:10|203002.7|202912.7|203008.5|202918.5|203008.5|202918.5|203002.7|202912.7|2
1735295720000|2024-12-27 10:35:20|203005.1|202915.1|202998.3|202908.3|203005.1|202915.1|202994.7|202904.7|9
1735295730000|2024-12-27 10:35:30|202998.1|202908.1|202956.2|202866.2|202998.1|202908.1|202954.9|202864.9|7
1735295740000|2024-12-27 10:35:40|202956|202866|202964.3|202874.3|202964.6|202874.6|202955.7|202865.7|10
1735295750000|2024-12-27 10:35:50|202965.8|202875.8|202974.2|202884.2|202974.6|202884.6|202965.8|202875.8|4
1735295760000|2024-12-27 10:36:00|202976.8|202886.8|202988.3|202898.3|202989.3|202899.3|202974.7|202884.7|16
1735295770000|2024-12-27 10:36:10|202988.6|202898.6|202986.2|202896.2|202988.8|202898.8|202986|202896|8
1735295780000|2024-12-27 10:36:20|202981.4|202891.4|202981.9|202891.9|202981.9|202891.9|202981.3|202891.3|5
1735295790000|2024-12-27 10:36:30|202981.8|202891.8|202984.9|202894.9|202986.6|202896.6|202981.3|202891.3|9
1735295800000|2024-12-27 10:36:40|202980.9|202890.9|202981.7|202891.7|202982.2|202892.2|202978.8|202888.8|7
1735295810000|2024-12-27 10:36:50|202982.3|202892.3|202979.5|202889.5|202982.3|202892.3|202977.4|202887.4|7
1735295820000|2024-12-27 10:37:00|202974.9|202884.9|202982.3|202892.3|202986.1|202896.1|202954.7|202864.7|18
1735295830000|2024-12-27 10:37:10|202982.8|202892.8|202982.6|202892.6|202984.1|202894.1|202982.6|202892.6|7
1735295840000|2024-12-27 10:37:20|202981.1|202891.1|202988.1|202898.1|202988.1|202898.1|202978.5|202888.5|10
1735295850000|2024-12-27 10:37:30|202988.2|202898.2|202995.5|202905.5|203000.6|202910.6|202987.7|202897.7|10
1735295860000|2024-12-27 10:37:40|202994.5|202904.5|202988.9|202898.9|202994.5|202904.5|202988.9|202898.9|2
1735295870000|2024-12-27 10:37:50|202989.8|202899.8|202995.8|202905.8|202996.3|202906.3|202989.8|202899.8|12
1735295880000|2024-12-27 10:38:00|202996.8|202906.8|202996.8|202906.8|202997.1|202907.1|202996.8|202906.8|5
1735295890000|2024-12-27 10:38:10|202996.9|202906.9|202995.9|202905.9|202996.9|202906.9|202995.9|202905.9|4
1735295900000|2024-12-27 10:38:20|202997.6|202907.6|202994.5|202904.5|202998.4|202908.4|202994.5|202904.5|5
1735295910000|2024-12-27 10:38:30|202991.8|202901.8|202996.5|202906.5|202996.5|202906.5|202991.8|202901.8|11
1735295920000|2024-12-27 10:38:40|202996.3|202906.3|202999.9|202909.9|203008.7|202918.7|202990.5|202900.5|20
1735295930000|2024-12-27 10:38:50|202999.7|202909.7|202999.3|202909.3|203008.4|202918.4|202999.3|202909.3|6
1735295940000|2024-12-27 10:39:00|202997.8|202907.8|203002|202912|203004.9|202914.9|202996.5|202906.5|11
1735295950000|2024-12-27 10:39:10|202997.7|202907.7|203006.9|202916.9|203006.9|202916.9|202997.7|202907.7|11
1735295960000|2024-12-27 10:39:20|203008.5|202918.5|203007.6|202917.6|203009.2|202919.2|203006.9|202916.9|15
1735295970000|2024-12-27 10:39:30|203009.2|202919.2|203005.3|202915.3|203009.2|202919.2|203003.2|202913.2|28
1735295980000|2024-12-27 10:39:40|203006.1|202916.1|202997.5|202907.5|203007.8|202917.8|202997.5|202907.5|21
1735295990000|2024-12-27 10:39:50|202998.2|202908.2|202997.8|202907.8|202999|202909|202997.2|202907.2|23
1735296000000|2024-12-27 10:40:00|202997.3|202907.3|202995.3|202905.3|202997.8|202907.8|202994.3|202904.3|20
1735296010000|2024-12-27 10:40:10|202994.4|202904.4|202992.1|202902.1|202995.9|202905.9|202992.1|202902.1|27
1735296020000|2024-12-27 10:40:20|202990.8|202900.8|202961.6|202871.6|202990.8|202900.8|202950.8|202860.8|22
1735296030000|2024-12-27 10:40:30|202961.3|202871.3|202959.4|202869.4|202961.3|202871.3|202953.9|202863.9|12
1735296040000|2024-12-27 10:40:40|202957.9|202867.9|202931.2|202841.2|202957.9|202867.9|202924.5|202834.5|13
1735296050000|2024-12-27 10:40:50|202931.7|202841.7|202945.9|202855.9|202947.5|202857.5|202931.7|202841.7|12
1735296060000|2024-12-27 10:41:00|202944.3|202854.3|202946.2|202856.2|202947|202857|202944.3|202854.3|4
1735296080000|2024-12-27 10:41:20|202946.4|202856.4|202944.3|202854.3|202946.4|202856.4|202944.1|202854.1|4
1735296090000|2024-12-27 10:41:30|202944.2|202854.2|202945.2|202855.2|202945.2|202855.2|202944.2|202854.2|2
1735296100000|2024-12-27 10:41:40|202945.5|202855.5|202949.3|202859.3|202950.3|202860.3|202941.5|202851.5|8
1735296110000|2024-12-27 10:41:50|202948|202858|202946.3|202856.3|202948|202858|202944.8|202854.8|3
1735296120000|2024-12-27 10:42:00|202946.5|202856.5|202943.4|202853.4|202946.5|202856.5|202943.4|202853.4|3
1735296130000|2024-12-27 10:42:10|202943.6|202853.6|202942.4|202852.4|202945.6|202855.6|202937.1|202847.1|10
1735296140000|2024-12-27 10:42:20|202939.3|202849.3|202946.9|202856.9|202946.9|202856.9|202934.3|202844.3|17
1735296150000|2024-12-27 10:42:30|202944.6|202854.6|202941.9|202851.9|202945|202855|202941.8|202851.8|6
1735296160000|2024-12-27 10:42:40|202941.8|202851.8|202941.4|202851.4|202942.9|202852.9|202941.1|202851.1|15
1735296170000|2024-12-27 10:42:50|202942.1|202852.1|202925.5|202835.5|202942.1|202852.1|202925.5|202835.5|11
1735296180000|2024-12-27 10:43:00|202923.9|202833.9|202922.5|202832.5|202924.1|202834.1|202919.5|202829.5|17
1735296190000|2024-12-27 10:43:10|202921.5|202831.5|202929.6|202839.6|202930.4|202840.4|202918.4|202828.4|18
1735296200000|2024-12-27 10:43:20|202930.1|202840.1|202908.5|202818.5|202932.3|202842.3|202904.6|202814.6|34
1735296210000|2024-12-27 10:43:30|202913|202823|202906.2|202816.2|202913|202823|202906.2|202816.2|22
1735296220000|2024-12-27 10:43:40|202904.6|202814.6|202875.9|202785.9|202904.6|202814.6|202874.3|202784.3|13
1735296230000|2024-12-27 10:43:50|202875|202785|202898.8|202808.8|202899.3|202809.3|202875|202785|15
1735296240000|2024-12-27 10:44:00|202896.3|202806.3|202910.7|202820.7|202912.8|202822.8|202896.3|202806.3|17
1735296250000|2024-12-27 10:44:10|202910.6|202820.6|202912.7|202822.7|202913.2|202823.2|202910.2|202820.2|31
1735296260000|2024-12-27 10:44:20|202912.2|202822.2|202911.2|202821.2|202912.5|202822.5|202907.5|202817.5|14
1735296270000|2024-12-27 10:44:30|202911.8|202821.8|202911.4|202821.4|202913.2|202823.2|202907|202817|21
1735296280000|2024-12-27 10:44:40|202910.9|202820.9|202913.6|202823.6|202914.6|202824.6|202910.9|202820.9|16
1735296290000|2024-12-27 10:44:50|202913.9|202823.9|202900.8|202810.8|202914.2|202824.2|202897.4|202807.4|17
1735296300000|2024-12-27 10:45:00|202902.1|202812.1|202908.1|202818.1|202908.5|202818.5|202900.8|202810.8|12
1735296310000|2024-12-27 10:45:10|202905|202815|202904.1|202814.1|202905|202815|202904.1|202814.1|2
1735296320000|2024-12-27 10:45:20|202903.8|202813.8|202903.9|202813.9|202904.1|202814.1|202898.5|202808.5|14
1735296330000|2024-12-27 10:45:30|202904.4|202814.4|202905|202815|202905|202815|202904.4|202814.4|3
1735296340000|2024-12-27 10:45:40|202905.1|202815.1|202904.4|202814.4|202905.1|202815.1|202904.4|202814.4|3
1735296350000|2024-12-27 10:45:50|202897.9|202807.9|202900.3|202810.3|202901.3|202811.3|202897.3|202807.3|13
1735296360000|2024-12-27 10:46:00|202898.8|202808.8|202898.6|202808.6|202899.3|202809.3|202896.5|202806.5|8
1735296370000|2024-12-27 10:46:10|202898.5|202808.5|202897.1|202807.1|202898.8|202808.8|202897.1|202807.1|3
1735296380000|2024-12-27 10:46:20|202894.1|202804.1|202908.1|202818.1|202913.9|202823.9|202894.1|202804.1|19
1735296390000|2024-12-27 10:46:30|202909.9|202819.9|202873.8|202783.8|202910.3|202820.3|202873.3|202783.3|16
1735296400000|2024-12-27 10:46:40|202873.5|202783.5|202873.9|202783.9|202875.8|202785.8|202872.5|202782.5|9
1735296410000|2024-12-27 10:46:50|202872.8|202782.8|202871.6|202781.6|202872.8|202782.8|202870.4|202780.4|7
1735296420000|2024-12-27 10:47:00|202872.1|202782.1|202869.8|202779.8|202873.3|202783.3|202869.8|202779.8|5
1735296430000|2024-12-27 10:47:10|202871.9|202781.9|202872.4|202782.4|202876.1|202786.1|202871.9|202781.9|8
1735296440000|2024-12-27 10:47:20|202873.6|202783.6|202882.2|202792.2|202888.7|202798.7|202872.6|202782.6|6
1735296450000|2024-12-27 10:47:30|202882.7|202792.7|202876.4|202786.4|202882.7|202792.7|202876.2|202786.2|7
1735296460000|2024-12-27 10:47:40|202876.8|202786.8|202879.2|202789.2|202879.7|202789.7|202876.4|202786.4|10
1735296470000|2024-12-27 10:47:50|202877.4|202787.4|202876.4|202786.4|202877.4|202787.4|202872.4|202782.4|9
1735296480000|2024-12-27 10:48:00|202871.7|202781.7|202878|202788|202880.3|202790.3|202871.7|202781.7|16
1735296490000|2024-12-27 10:48:10|202877.6|202787.6|202875.4|202785.4|202877.8|202787.8|202875|202785|7
1735296500000|2024-12-27 10:48:20|202877.8|202787.8|202876.3|202786.3|202877.8|202787.8|202875.9|202785.9|5
1735296510000|2024-12-27 10:48:30|202879.6|202789.6|202878.3|202788.3|202880.7|202790.7|202875.9|202785.9|20
1735296520000|2024-12-27 10:48:40|202879.3|202789.3|202878.3|202788.3|202879.3|202789.3|202875.3|202785.3|10
1735296530000|2024-12-27 10:48:50|202878.1|202788.1|202914.8|202824.8|202917.5|202827.5|202876.8|202786.8|19
1735296540000|2024-12-27 10:49:00|202916.1|202826.1|202916.9|202826.9|202916.9|202826.9|202914.8|202824.8|13
1735296550000|2024-12-27 10:49:10|202914.1|202824.1|202916.8|202826.8|202917|202827|202913.7|202823.7|7
1735296580000|2024-12-27 10:49:40|202915.8|202825.8|202915.8|202825.8|202915.8|202825.8|202915.8|202825.8|1
1735296590000|2024-12-27 10:49:50|202916.3|202826.3|202918.3|202828.3|202918.8|202828.8|202915.9|202825.9|5
1735296600000|2024-12-27 10:50:00|202918.6|202828.6|202918.7|202828.7|202919.2|202829.2|202918.6|202828.6|6
1735296610000|2024-12-27 10:50:10|202919|202829|202912.5|202822.5|202927.2|202837.2|202912.5|202822.5|10
1735296620000|2024-12-27 10:50:20|202917.9|202827.9|202938.4|202848.4|202939.3|202849.3|202915.8|202825.8|9
1735296630000|2024-12-27 10:50:30|202937.9|202847.9|202919.2|202829.2|202938.7|202848.7|202909.3|202819.3|9
1735296640000|2024-12-27 10:50:40|202918.9|202828.9|202921.8|202831.8|202921.8|202831.8|202915.8|202825.8|6
1735296660000|2024-12-27 10:51:00|202921.7|202831.7|203003|202913|203003|202913|202918.2|202828.2|18
1735296670000|2024-12-27 10:51:10|203003.1|202913.1|203012.5|202922.5|203012.7|202922.7|203002.9|202912.9|9
1735296680000|2024-12-27 10:51:20|203014.7|202924.7|203014.7|202924.7|203022.6|202932.6|203010.6|202920.6|11
1735296690000|2024-12-27 10:51:30|203010.9|202920.9|203006.2|202916.2|203010.9|202920.9|203006.2|202916.2|2
1735296700000|2024-12-27 10:51:40|203003.9|202913.9|203007.8|202917.8|203013|202923|203003.9|202913.9|10
1735296710000|2024-12-27 10:51:50|203007.6|202917.6|202970.7|202880.7|203009.8|202919.8|202970.7|202880.7|9
1735296720000|2024-12-27 10:52:00|202975.8|202885.8|202942.9|202852.9|202976.8|202886.8|202939.8|202849.8|17
1735296730000|2024-12-27 10:52:10|202945.7|202855.7|202945.7|202855.7|202946|202856|202937.4|202847.4|16
1735296740000|2024-12-27 10:52:20|202945.4|202855.4|202944.9|202854.9|202945.4|202855.4|202944.7|202854.7|6
1735296750000|2024-12-27 10:52:30|202943.5|202853.5|202945.5|202855.5|202946|202856|202929.9|202839.9|19
1735296760000|2024-12-27 10:52:40|202943.9|202853.9|202932.8|202842.8|202947.6|202857.6|202919.8|202829.8|13
1735296770000|2024-12-27 10:52:50|202930.7|202840.7|202939.5|202849.5|202940.6|202850.6|202930.7|202840.7|14
1735296780000|2024-12-27 10:53:00|202940.1|202850.1|202932.4|202842.4|202940.1|202850.1|202932.4|202842.4|9
1735296790000|2024-12-27 10:53:10|202931.9|202841.9|202931.9|202841.9|202931.9|202841.9|202931.9|202841.9|1
1735296800000|2024-12-27 10:53:20|202932|202842|202935.6|202845.6|202936.9|202846.9|202932|202842|5
1735296810000|2024-12-27 10:53:30|202935.4|202845.4|202941.8|202851.8|202942|202852|202915.4|202825.4|12
1735296820000|2024-12-27 10:53:40|202942|202852|202942|202852|202942|202852|202942|202852|1
1735296830000|2024-12-27 10:53:50|202939.4|202849.4|202941.3|202851.3|202942.4|202852.4|202939.4|202849.4|9
1735296840000|2024-12-27 10:54:00|202941.1|202851.1|202940.8|202850.8|202944.9|202854.9|202939.7|202849.7|12
1735296850000|2024-12-27 10:54:10|202943.9|202853.9|202941.3|202851.3|202943.9|202853.9|202941.3|202851.3|8
1735296860000|2024-12-27 10:54:20|202940.9|202850.9|202942.5|202852.5|202943.8|202853.8|202940|202850|6
1735296870000|2024-12-27 10:54:30|202942.8|202852.8|202940.7|202850.7|202946.7|202856.7|202940.5|202850.5|13
1735296880000|2024-12-27 10:54:40|202939.3|202849.3|202939|202849|202940.3|202850.3|202939|202849|5
1735296890000|2024-12-27 10:54:50|202940.5|202850.5|202942.3|202852.3|202944.2|202854.2|202940.5|202850.5|7
1735296900000|2024-12-27 10:55:00|202941.3|202851.3|202937.7|202847.7|202943.5|202853.5|202936.2|202846.2|14
1735296910000|2024-12-27 10:55:10|202935.3|202845.3|202934.9|202844.9|202942.5|202852.5|202933.6|202843.6|11
1735296920000|2024-12-27 10:55:20|202935.4|202845.4|202933.8|202843.8|202935.4|202845.4|202932.3|202842.3|9
1735296930000|2024-12-27 10:55:30|202934.5|202844.5|202941.6|202851.6|202941.6|202851.6|202934.5|202844.5|2
1735296940000|2024-12-27 10:55:40|202940.3|202850.3|202930.7|202840.7|202940.3|202850.3|202923.1|202833.1|12
1735296950000|2024-12-27 10:55:50|202930.6|202840.6|202929.8|202839.8|202930.6|202840.6|202925.9|202835.9|12
1735296960000|2024-12-27 10:56:00|202927.8|202837.8|202936.4|202846.4|202943.8|202853.8|202927.1|202837.1|10
1735296970000|2024-12-27 10:56:10|202936.5|202846.5|202938.3|202848.3|202938.4|202848.4|202936.5|202846.5|4
1735296980000|2024-12-27 10:56:20|202937.3|202847.3|202936.5|202846.5|202939.5|202849.5|202921.5|202831.5|12
1735296990000|2024-12-27 10:56:30|202937.3|202847.3|202941.9|202851.9|202941.9|202851.9|202936.8|202846.8|11
1735297000000|2024-12-27 10:56:40|202939.1|202849.1|202945.8|202855.8|202946.8|202856.8|202939.1|202849.1|8
1735297010000|2024-12-27 10:56:50|202945.7|202855.7|202932.2|202842.2|202945.7|202855.7|202929|202839|7
1735297020000|2024-12-27 10:57:00|202931.5|202841.5|202933.4|202843.4|202934.4|202844.4|202931.5|202841.5|5
1735297030000|2024-12-27 10:57:10|202934.3|202844.3|202935.3|202845.3|202936.4|202846.4|202934.3|202844.3|6
1735297040000|2024-12-27 10:57:20|202934.1|202844.1|202933.3|202843.3|202934.1|202844.1|202932.3|202842.3|5
1735297050000|2024-12-27 10:57:30|202933|202843|202933.8|202843.8|202934.8|202844.8|202930|202840|5
1735297060000|2024-12-27 10:57:40|202933|202843|202932.5|202842.5|202933|202843|202932.5|202842.5|2
1735297070000|2024-12-27 10:57:50|202930.3|202840.3|202912.1|202822.1|202930.6|202840.6|202912.1|202822.1|7
1735297080000|2024-12-27 10:58:00|202911.8|202821.8|202919.3|202829.3|202919.3|202829.3|202911.8|202821.8|9
1735297090000|2024-12-27 10:58:10|202917.2|202827.2|202960.5|202870.5|202973.3|202883.3|202915.9|202825.9|11
1735297100000|2024-12-27 10:58:20|202958.1|202868.1|202959.7|202869.7|202959.7|202869.7|202957.6|202867.6|3
1735297110000|2024-12-27 10:58:30|202960.5|202870.5|202960.3|202870.3|202960.5|202870.5|202960.3|202870.3|2
1735297120000|2024-12-27 10:58:40|202960.1|202870.1|202960.1|202870.1|202960.1|202870.1|202959.5|202869.5|4
1735297130000|2024-12-27 10:58:50|202961.8|202871.8|202962.3|202872.3|202962.3|202872.3|202958.5|202868.5|5
1735297140000|2024-12-27 10:59:00|202959.8|202869.8|202975.4|202885.4|202975.4|202885.4|202959.3|202869.3|7
1735297150000|2024-12-27 10:59:10|202975.2|202885.2|202976|202886|202976.2|202886.2|202971.8|202881.8|6
1735297160000|2024-12-27 10:59:20|202975.9|202885.9|202970.2|202880.2|202975.9|202885.9|202969.3|202879.3|5
1735297170000|2024-12-27 10:59:30|202969.8|202879.8|202969.6|202879.6|202969.8|202879.8|202969.6|202879.6|2
1735297180000|2024-12-27 10:59:40|202970.3|202880.3|202970.2|202880.2|202970.3|202880.3|202970.2|202880.2|2
1735297190000|2024-12-27 10:59:50|202970.3|202880.3|202969.3|202879.3|202970.5|202880.5|202969.3|202879.3|7
1735297200000|2024-12-27 11:00:00|202959.8|202869.8|202969.9|202879.9|202970.3|202880.3|202959.8|202869.8|9
1735297210000|2024-12-27 11:00:10|202968.9|202878.9|202964.4|202874.4|202968.9|202878.9|202964.4|202874.4|7
1735297220000|2024-12-27 11:00:20|202960.6|202870.6|202956.5|202866.5|202960.6|202870.6|202956.3|202866.3|9
1735297230000|2024-12-27 11:00:30|202958|202868|202950.7|202860.7|202958|202868|202950.7|202860.7|20
1735297240000|2024-12-27 11:00:40|202954|202864|202953.8|202863.8|202956.2|202866.2|202949.3|202859.3|20
1735297250000|2024-12-27 11:00:50|202955.5|202865.5|202955.7|202865.7|202955.9|202865.9|202950|202860|15
1735297260000|2024-12-27 11:01:00|202956.2|202866.2|202956|202866|202958|202868|202954.4|202864.4|12
1735297270000|2024-12-27 11:01:10|202954.8|202864.8|202952.9|202862.9|202956.9|202866.9|202952.4|202862.4|15
1735297280000|2024-12-27 11:01:20|202952.8|202862.8|202953.5|202863.5|202954.8|202864.8|202952.5|202862.5|17
1735297290000|2024-12-27 11:01:30|202954.8|202864.8|202955.4|202865.4|202957.2|202867.2|202953.6|202863.6|9
1735297300000|2024-12-27 11:01:40|202955.9|202865.9|202963.9|202873.9|202964.7|202874.7|202955.5|202865.5|9
1735297310000|2024-12-27 11:01:50|202964.2|202874.2|202964.6|202874.6|202966.9|202876.9|202960.6|202870.6|11
1735297320000|2024-12-27 11:02:00|202962.4|202872.4|202962|202872|202963.2|202873.2|202961.2|202871.2|13
1735297330000|2024-12-27 11:02:10|202961|202871|202962|202872|202963.9|202873.9|202961|202871|3
1735297340000|2024-12-27 11:02:20|202963.2|202873.2|202963|202873|202964.2|202874.2|202961.5|202871.5|7
1735297350000|2024-12-27 11:02:30|202964|202874|202978.9|202888.9|202986|202896|202961.1|202871.1|17
1735297360000|2024-12-27 11:02:40|202980.4|202890.4|202953.9|202863.9|202980.4|202890.4|202953.4|202863.4|6
1735297370000|2024-12-27 11:02:50|202952.7|202862.7|202954.5|202864.5|202954.9|202864.9|202952.7|202862.7|7
1735297380000|2024-12-27 11:03:00|202955.9|202865.9|202954.2|202864.2|202956.2|202866.2|202953.5|202863.5|7
1735297390000|2024-12-27 11:03:10|202955.7|202865.7|202952.7|202862.7|202955.7|202865.7|202949.5|202859.5|18
1735297400000|2024-12-27 11:03:20|202954.6|202864.6|202951.6|202861.6|202954.6|202864.6|202949.9|202859.9|31
1735297410000|2024-12-27 11:03:30|202951.4|202861.4|202957|202867|202957|202867|202948.5|202858.5|27
1735297420000|2024-12-27 11:03:40|202954.2|202864.2|202970.5|202880.5|202971|202881|202953.5|202863.5|7
1735297430000|2024-12-27 11:03:50|202969.3|202879.3|202970.1|202880.1|202970.5|202880.5|202965.8|202875.8|11
1735297440000|2024-12-27 11:04:00|202971.3|202881.3|202981|202891|202983|202893|202971.3|202881.3|11
1735297450000|2024-12-27 11:04:10|202977.6|202887.6|202978.2|202888.2|202979.5|202889.5|202977.6|202887.6|4
1735297460000|2024-12-27 11:04:20|202976.8|202886.8|202980|202890|202981|202891|202975.6|202885.6|14
1735297470000|2024-12-27 11:04:30|202980.3|202890.3|202982.5|202892.5|202982.5|202892.5|202977.5|202887.5|7
1735297480000|2024-12-27 11:04:40|202981|202891|202982.3|202892.3|202982.3|202892.3|202978.3|202888.3|8
1735297490000|2024-12-27 11:04:50|202980|202890|202979.1|202889.1|202980|202890|202977.1|202887.1|10
1735297500000|2024-12-27 11:05:00|202978.1|202888.1|202955.7|202865.7|202978.1|202888.1|202955.3|202865.3|12
1735297510000|2024-12-27 11:05:10|202954.3|202864.3|202955.5|202865.5|202958.5|202868.5|202954.3|202864.3|6
1735297520000|2024-12-27 11:05:20|202955.9|202865.9|202949.4|202859.4|202956.2|202866.2|202947|202857|10
1735297530000|2024-12-27 11:05:30|202951.7|202861.7|202941.3|202851.3|202951.7|202861.7|202941.3|202851.3|12
1735297540000|2024-12-27 11:05:40|202942.4|202852.4|202943.7|202853.7|202943.7|202853.7|202942.4|202852.4|4
1735297550000|2024-12-27 11:05:50|202946.6|202856.6|203021|202931|203022.4|202932.4|202945.4|202855.4|12
1735297560000|2024-12-27 11:06:00|203019.4|202929.4|203016.8|202926.8|203021|202931|203016.8|202926.8|6
1735297570000|2024-12-27 11:06:10|203019.1|202929.1|203006.8|202916.8|203019.1|202929.1|203004.6|202914.6|11
1735297590000|2024-12-27 11:06:30|203007.1|202917.1|203011.9|202921.9|203011.9|202921.9|203007.1|202917.1|5
1735297600000|2024-12-27 11:06:40|203010.2|202920.2|202998.4|202908.4|203010.4|202920.4|202998.4|202908.4|6
1735297620000|2024-12-27 11:07:00|202998.7|202908.7|203003.8|202913.8|203005.5|202915.5|202996.2|202906.2|6
1735297630000|2024-12-27 11:07:10|203001.8|202911.8|203006.8|202916.8|203008.9|202918.9|203001.8|202911.8|5
1735297650000|2024-12-27 11:07:30|203009.4|202919.4|203005.4|202915.4|203009.4|202919.4|203004.6|202914.6|6
1735297660000|2024-12-27 11:07:40|203007.1|202917.1|203005.4|202915.4|203007.1|202917.1|203005.4|202915.4|4
1735297670000|2024-12-27 11:07:50|203007.1|202917.1|203005.4|202915.4|203007.1|202917.1|203005.4|202915.4|4
1735297680000|2024-12-27 11:08:00|203007.1|202917.1|203005.4|202915.4|203007.1|202917.1|203004|202914|3
1735297690000|2024-12-27 11:08:10|203002.7|202912.7|203004.4|202914.4|203005.4|202915.4|203002.7|202912.7|5
1735297700000|2024-12-27 11:08:20|203003.7|202913.7|203004.7|202914.7|203004.7|202914.7|203003.7|202913.7|2
1735297710000|2024-12-27 11:08:30|203005.8|202915.8|202993.4|202903.4|203006|202916|202991.9|202901.9|16
1735297720000|2024-12-27 11:08:40|202993.6|202903.6|202996.9|202906.9|202996.9|202906.9|202993.3|202903.3|7
1735297730000|2024-12-27 11:08:50|202995.3|202905.3|202995.8|202905.8|202997|202907|202991.8|202901.8|6
1735297760000|2024-12-27 11:09:20|202996.3|202906.3|202992.1|202902.1|202996.3|202906.3|202991.7|202901.7|3
1735297770000|2024-12-27 11:09:30|202991.7|202901.7|202997|202907|202999.4|202909.4|202991.7|202901.7|5
1735297780000|2024-12-27 11:09:40|202994.9|202904.9|202996.2|202906.2|202996.2|202906.2|202994.9|202904.9|2
1735297790000|2024-12-27 11:09:50|202998.7|202908.7|203079.5|202989.5|203079.5|202989.5|202998.7|202908.7|5
1735297800000|2024-12-27 11:10:00|203074.5|202984.5|203081.1|202991.1|203081.1|202991.1|203070.5|202980.5|14
1735297810000|2024-12-27 11:10:10|203081.3|202991.3|203111.9|203021.9|203111.9|203021.9|203081.3|202991.3|6
1735297820000|2024-12-27 11:10:20|203110.5|203020.5|203018.5|202928.5|203111.7|203021.7|203012.1|202922.1|23
1735297830000|2024-12-27 11:10:30|203018.3|202928.3|202992.6|202902.6|203018.5|202928.5|202976.9|202886.9|18
1735297840000|2024-12-27 11:10:40|202992.5|202902.5|203014.5|202924.5|203017.8|202927.8|202989.4|202899.4|20
1735297850000|2024-12-27 11:10:50|203017.3|202927.3|203010.1|202920.1|203017.7|202927.7|203002.5|202912.5|12
1735297860000|2024-12-27 11:11:00|203010.2|202920.2|203028|202938|203034.1|202944.1|203010.2|202920.2|15
1735297870000|2024-12-27 11:11:10|203030.2|202940.2|203027.6|202937.6|203030.9|202940.9|203027.6|202937.6|8
1735297880000|2024-12-27 11:11:20|203029.8|202939.8|203032.7|202942.7|203032.7|202942.7|203027.1|202937.1|7
1735297890000|2024-12-27 11:11:30|203030.7|202940.7|203038.5|202948.5|203039.4|202949.4|203029.5|202939.5|10
1735297900000|2024-12-27 11:11:40|203038.4|202948.4|203032.3|202942.3|203052.2|202962.2|203028.3|202938.3|12
1735297910000|2024-12-27 11:11:50|203034.1|202944.1|203027.5|202937.5|203049.5|202959.5|203027.5|202937.5|13
1735297920000|2024-12-27 11:12:00|203028.2|202938.2|203061.7|202971.7|203061.7|202971.7|203028.2|202938.2|21
1735297930000|2024-12-27 11:12:10|203060.9|202970.9|203046|202956|203067.7|202977.7|203044.7|202954.7|14
1735297940000|2024-12-27 11:12:20|203044.7|202954.7|203043.3|202953.3|203046.2|202956.2|203043.3|202953.3|11
1735297960000|2024-12-27 11:12:40|203044.8|202954.8|203041.6|202951.6|203044.8|202954.8|203039.7|202949.7|4
1735297970000|2024-12-27 11:12:50|203042|202952|203042.2|202952.2|203042.2|202952.2|203042|202952|2
1735297980000|2024-12-27 11:13:00|203044.4|202954.4|203046.2|202956.2|203046.2|202956.2|203041.8|202951.8|8
1735297990000|2024-12-27 11:13:10|203044.5|202954.5|203066|202976|203067.5|202977.5|203044.5|202954.5|9
1735298000000|2024-12-27 11:13:20|203066.5|202976.5|203066|202976|203068.9|202978.9|203066|202976|3
1735298010000|2024-12-27 11:13:30|203066.2|202976.2|203068.2|202978.2|203068.2|202978.2|203066.2|202976.2|3
1735298020000|2024-12-27 11:13:40|203067.2|202977.2|203067.7|202977.7|203067.7|202977.7|203066.5|202976.5|4
1735298030000|2024-12-27 11:13:50|203068.5|202978.5|203068.2|202978.2|203071.6|202981.6|203063|202973|11
1735298040000|2024-12-27 11:14:00|203067.2|202977.2|203065.4|202975.4|203067.2|202977.2|203064.9|202974.9|8
1735298050000|2024-12-27 11:14:10|203065.6|202975.6|203065.4|202975.4|203065.6|202975.6|203065.4|202975.4|2
1735298060000|2024-12-27 11:14:20|203062.1|202972.1|203058.6|202968.6|203062.1|202972.1|203057.6|202967.6|3
1735298070000|2024-12-27 11:14:30|203056.1|202966.1|203063.1|202973.1|203063.1|202973.1|203054.8|202964.8|6
1735298080000|2024-12-27 11:14:40|203062|202972|203061.9|202971.9|203062|202972|203060.3|202970.3|4
1735298090000|2024-12-27 11:14:50|203060.3|202970.3|203063.5|202973.5|203063.8|202973.8|203060.3|202970.3|7
1735298100000|2024-12-27 11:15:00|203065|202975|203059.3|202969.3|203065|202975|203056.8|202966.8|13
1735298110000|2024-12-27 11:15:10|203058.5|202968.5|203057.3|202967.3|203060.8|202970.8|203057.3|202967.3|7
1735298120000|2024-12-27 11:15:20|203058.2|202968.2|203056.7|202966.7|203058.2|202968.2|203056.5|202966.5|4
1735298130000|2024-12-27 11:15:30|203056.5|202966.5|203063.9|202973.9|203064.7|202974.7|203054.3|202964.3|12
1735298140000|2024-12-27 11:15:40|203070.9|202980.9|203072.6|202982.6|203073|202983|203067.3|202977.3|18
1735298150000|2024-12-27 11:15:50|203073.4|202983.4|203068.1|202978.1|203074.3|202984.3|203064.6|202974.6|22
1735298160000|2024-12-27 11:16:00|203065.2|202975.2|203054.1|202964.1|203072.5|202982.5|203050.2|202960.2|27
1735298170000|2024-12-27 11:16:10|203055.4|202965.4|203030.4|202940.4|203055.4|202965.4|203027|202937|11
1735298180000|2024-12-27 11:16:20|203031.6|202941.6|203034.9|202944.9|203037.5|202947.5|203026.7|202936.7|12
1735298190000|2024-12-27 11:16:30|203033.2|202943.2|203023.2|202933.2|203033.2|202943.2|203020.3|202930.3|20
1735298200000|2024-12-27 11:16:40|203021.9|202931.9|203004.5|202914.5|203023.3|202933.3|203000.1|202910.1|18
1735298210000|2024-12-27 11:16:50|203008.9|202918.9|202988.3|202898.3|203010.8|202920.8|202982.6|202892.6|20
1735298220000|2024-12-27 11:17:00|202988.5|202898.5|202982|202892|202990|202900|202972.1|202882.1|16
1735298230000|2024-12-27 11:17:10|202983.6|202893.6|202990.3|202900.3|202991.9|202901.9|202983.6|202893.6|11
1735298240000|2024-12-27 11:17:20|202988.3|202898.3|202986.1|202896.1|202991.1|202901.1|202986.1|202896.1|12
1735298250000|2024-12-27 11:17:30|202985|202895|203014.8|202924.8|203017|202927|202985|202895|8
1735298260000|2024-12-27 11:17:40|203017.8|202927.8|203037.7|202947.7|203038.8|202948.8|203016.6|202926.6|13
1735298270000|2024-12-27 11:17:50|203039|202949|203038.6|202948.6|203039|202949|203036.4|202946.4|9
1735298280000|2024-12-27 11:18:00|203036.6|202946.6|203042.4|202952.4|203043.3|202953.3|203036.6|202946.6|5
1735298290000|2024-12-27 11:18:10|203041.6|202951.6|203037.3|202947.3|203042.2|202952.2|203036.2|202946.2|7
1735298300000|2024-12-27 11:18:20|203038|202948|203039.4|202949.4|203044.3|202954.3|203036.1|202946.1|8
1735298310000|2024-12-27 11:18:30|203038.9|202948.9|203037.6|202947.6|203041.2|202951.2|203037.6|202947.6|9
1735298320000|2024-12-27 11:18:40|203037.4|202947.4|203037.4|202947.4|203037.4|202947.4|203037.4|202947.4|1
1735298330000|2024-12-27 11:18:50|203036.3|202946.3|203025.2|202935.2|203039|202949|203014.6|202924.6|10
1735298340000|2024-12-27 11:19:00|203021.6|202931.6|203018.1|202928.1|203022.7|202932.7|203005.2|202915.2|5
1735298350000|2024-12-27 11:19:10|203019.6|202929.6|203019|202929|203022.2|202932.2|203017.8|202927.8|9
1735298360000|2024-12-27 11:19:20|203023.4|202933.4|203019.5|202929.5|203023.4|202933.4|203017.9|202927.9|4
1735298380000|2024-12-27 11:19:40|203018.9|202928.9|203022.7|202932.7|203027|202937|203018.9|202928.9|12
1735298390000|2024-12-27 11:19:50|203022.6|202932.6|203022.9|202932.9|203026.1|202936.1|203018.8|202928.8|10
1735298400000|2024-12-27 11:20:00|203023.1|202933.1|203040.5|202950.5|203041.1|202951.1|203023.1|202933.1|17
1735298410000|2024-12-27 11:20:10|203039.3|202949.3|203035.8|202945.8|203041.1|202951.1|203034|202944|17
1735298420000|2024-12-27 11:20:20|203036.2|202946.2|203029.4|202939.4|203037|202947|203024|202934|17
1735298430000|2024-12-27 11:20:30|203028.8|202938.8|203030.6|202940.6|203032.8|202942.8|203028.4|202938.4|29
1735298440000|2024-12-27 11:20:40|203031.9|202941.9|203013.4|202923.4|203034.9|202944.9|203010.7|202920.7|16
1735298450000|2024-12-27 11:20:50|203020.1|202930.1|203011.9|202921.9|203020.1|202930.1|203005.3|202915.3|10
1735298460000|2024-12-27 11:21:00|203008.8|202918.8|203011.4|202921.4|203012.4|202922.4|203008.8|202918.8|3
1735298470000|2024-12-27 11:21:10|203008.9|202918.9|202989.5|202899.5|203008.9|202918.9|202987.3|202897.3|10
1735298480000|2024-12-27 11:21:20|202991.2|202901.2|202990.2|202900.2|202991.5|202901.5|202989.5|202899.5|5
1735298490000|2024-12-27 11:21:30|203006|202916|203024.7|202934.7|203024.9|202934.9|203006|202916|13
1735298500000|2024-12-27 11:21:40|203024.5|202934.5|203024.9|202934.9|203024.9|202934.9|203024.5|202934.5|4
1735298510000|2024-12-27 11:21:50|203025.1|202935.1|203025|202935|203025.1|202935.1|203020.7|202930.7|11
1735298520000|2024-12-27 11:22:00|203025.2|202935.2|203033.1|202943.1|203037.9|202947.9|203025.2|202935.2|12
1735298530000|2024-12-27 11:22:10|203032.8|202942.8|202996.8|202906.8|203032.8|202942.8|202996.8|202906.8|6
1735298540000|2024-12-27 11:22:20|202994.3|202904.3|202995.6|202905.6|203003|202913|202993.1|202903.1|8
1735298550000|2024-12-27 11:22:30|202995.8|202905.8|202994.3|202904.3|202996.5|202906.5|202994.3|202904.3|8
1735298560000|2024-12-27 11:22:40|202993.4|202903.4|202991.6|202901.6|202993.4|202903.4|202990.4|202900.4|4
1735298570000|2024-12-27 11:22:50|202990.3|202900.3|202991.1|202901.1|202991.1|202901.1|202990.3|202900.3|2
1735298580000|2024-12-27 11:23:00|202990.6|202900.6|203018|202928|203019|202929|202990.6|202900.6|13
1735298590000|2024-12-27 11:23:10|203019.1|202929.1|203027.5|202937.5|203029.2|202939.2|203018.9|202928.9|6
1735298600000|2024-12-27 11:23:20|203028.9|202938.9|203028.1|202938.1|203028.9|202938.9|203027.9|202937.9|3
1735298610000|2024-12-27 11:23:30|203026.4|202936.4|202998.2|202908.2|203026.4|202936.4|202995.9|202905.9|10
1735298620000|2024-12-27 11:23:40|202996|202906|203017.9|202927.9|203022.5|202932.5|202994.6|202904.6|8
1735298630000|2024-12-27 11:23:50|203013|202923|202967.7|202877.7|203017.3|202927.3|202955.9|202865.9|20
1735298640000|2024-12-27 11:24:00|202966.9|202876.9|202963.4|202873.4|202968.2|202878.2|202959.5|202869.5|16
1735298650000|2024-12-27 11:24:10|202962.3|202872.3|202949.3|202859.3|202965.3|202875.3|202948.5|202858.5|14
1735298660000|2024-12-27 11:24:20|202948.5|202858.5|202951.2|202861.2|202951.5|202861.5|202946.2|202856.2|8
1735298670000|2024-12-27 11:24:30|202950.2|202860.2|202946.8|202856.8|202950.3|202860.3|202942.5|202852.5|16
1735298680000|2024-12-27 11:24:40|202946.4|202856.4|202942.8|202852.8|202947.8|202857.8|202942.8|202852.8|13
1735298690000|2024-12-27 11:24:50|202944.6|202854.6|202947.4|202857.4|202951.4|202861.4|202944.6|202854.6|5
1735298700000|2024-12-27 11:25:00|202947|202857|202946.6|202856.6|202951.4|202861.4|202940.6|202850.6|16
1735298710000|2024-12-27 11:25:10|202945.8|202855.8|202950.4|202860.4|202951.2|202861.2|202945.8|202855.8|6
1735298720000|2024-12-27 11:25:20|202950.6|202860.6|202950.1|202860.1|202960.5|202870.5|202945.4|202855.4|10
1735298730000|2024-12-27 11:25:30|202949.3|202859.3|202950.7|202860.7|202951.3|202861.3|202949.1|202859.1|11
1735298740000|2024-12-27 11:25:40|202949.7|202859.7|202950.3|202860.3|202950.7|202860.7|202948.7|202858.7|8
1735298750000|2024-12-27 11:25:50|202947.7|202857.7|202932.9|202842.9|202950.1|202860.1|202914.6|202824.6|18
1735298760000|2024-12-27 11:26:00|202933.1|202843.1|202935.4|202845.4|202949.8|202859.8|202932.8|202842.8|20
1735298770000|2024-12-27 11:26:10|202935.2|202845.2|202936.4|202846.4|202945.9|202855.9|202935.2|202845.2|20
1735298780000|2024-12-27 11:26:20|202937.2|202847.2|202942.8|202852.8|202942.8|202852.8|202932.7|202842.7|19
1735298790000|2024-12-27 11:26:30|202945|202855|202942.2|202852.2|202949.4|202859.4|202937.7|202847.7|14
1735298800000|2024-12-27 11:26:40|202939.8|202849.8|202946.8|202856.8|202952.3|202862.3|202939.8|202849.8|6
1735298810000|2024-12-27 11:26:50|202945.3|202855.3|202952.9|202862.9|202952.9|202862.9|202945.3|202855.3|7
1735298820000|2024-12-27 11:27:00|202949.1|202859.1|202948.5|202858.5|202949.1|202859.1|202948.5|202858.5|4
1735298830000|2024-12-27 11:27:10|202947|202857|202960.2|202870.2|202960.2|202870.2|202927.2|202837.2|20
1735298840000|2024-12-27 11:27:20|202962|202872|202961|202871|202963.7|202873.7|202958.9|202868.9|11
1735298850000|2024-12-27 11:27:30|202960.8|202870.8|202963.9|202873.9|202963.9|202873.9|202960.8|202870.8|3
1735298860000|2024-12-27 11:27:40|202962.5|202872.5|202960.4|202870.4|202962.5|202872.5|202960.4|202870.4|11
1735298870000|2024-12-27 11:27:50|202962.1|202872.1|202961.4|202871.4|202963.1|202873.1|202960.4|202870.4|11
1735298880000|2024-12-27 11:28:00|202963.1|202873.1|202959.8|202869.8|202963.1|202873.1|202959.8|202869.8|6
1735298890000|2024-12-27 11:28:10|202960|202870|202959.3|202869.3|202960.5|202870.5|202958.7|202868.7|6
1735298900000|2024-12-27 11:28:20|202959|202869|202958.6|202868.6|202961.9|202871.9|202958.6|202868.6|5
1735298910000|2024-12-27 11:28:30|202962.5|202872.5|203002.5|202912.5|203004.1|202914.1|202962.5|202872.5|19
1735298920000|2024-12-27 11:28:40|203001.5|202911.5|203002.6|202912.6|203002.6|202912.6|203000.9|202910.9|4
1735298940000|2024-12-27 11:29:00|203003.3|202913.3|203004.7|202914.7|203005.4|202915.4|203003.3|202913.3|4
1735298950000|2024-12-27 11:29:10|203005.4|202915.4|203005.7|202915.7|203005.7|202915.7|203005.4|202915.4|2
1735298960000|2024-12-27 11:29:20|203007.7|202917.7|203043.5|202953.5|203047.3|202957.3|203007.7|202917.7|8
1735298970000|2024-12-27 11:29:30|203045.1|202955.1|203092.1|203002.1|203092.7|203002.7|203044.7|202954.7|11
1735298980000|2024-12-27 11:29:40|203090.8|203000.8|203095.7|203005.7|203095.7|203005.7|203087.1|202997.1|8
1735298990000|2024-12-27 11:29:50|203095.5|203005.5|203093.3|203003.3|203095.5|203005.5|203093.1|203003.1|4
1735299000000|2024-12-27 11:30:00|203093.5|203003.5|203094.7|203004.7|203095.3|203005.3|203092.3|203002.3|7
1735299010000|2024-12-27 11:30:10|203090.4|203000.4|203144.1|203054.1|203144.1|203054.1|203086.9|202996.9|15
1735299020000|2024-12-27 11:30:20|203144.3|203054.3|203133.7|203043.7|203146.1|203056.1|203133.7|203043.7|12
1735299030000|2024-12-27 11:30:30|203134.5|203044.5|203132.8|203042.8|203134.5|203044.5|203132.8|203042.8|5
1735299040000|2024-12-27 11:30:40|203132.6|203042.6|203143|203053|203144|203054|203132.6|203042.6|10
1735299050000|2024-12-27 11:30:50|203144|203054|203140.5|203050.5|203144|203054|203140.5|203050.5|11
1735299060000|2024-12-27 11:31:00|203138.2|203048.2|203160.6|203070.6|203160.6|203070.6|203133|203043|16
1735299070000|2024-12-27 11:31:10|203161.6|203071.6|203163.6|203073.6|203166.4|203076.4|203161.6|203071.6|13
1735299080000|2024-12-27 11:31:20|203160.8|203070.8|203165.3|203075.3|203165.3|203075.3|203160.8|203070.8|5
1735299090000|2024-12-27 11:31:30|203161.7|203071.7|203163.2|203073.2|203163.2|203073.2|203158.8|203068.8|4
1735299100000|2024-12-27 11:31:40|203162.2|203072.2|203158.6|203068.6|203165.5|203075.5|203157.4|203067.4|15
1735299110000|2024-12-27 11:31:50|203162.1|203072.1|203159.7|203069.7|203162.1|203072.1|203159.3|203069.3|4
1735299120000|2024-12-27 11:32:00|203161.1|203071.1|203158.7|203068.7|203161.1|203071.1|203158.7|203068.7|2
1735299130000|2024-12-27 11:32:10|203160.5|203070.5|203130.8|203040.8|203160.8|203070.8|203125.5|203035.5|14
1735299140000|2024-12-27 11:32:20|203131.6|203041.6|203131.9|203041.9|203134.7|203044.7|203126.7|203036.7|13
1735299150000|2024-12-27 11:32:30|203130.1|203040.1|203121.6|203031.6|203130.1|203040.1|203119.9|203029.9|6
1735299160000|2024-12-27 11:32:40|203119.9|203029.9|203121.9|203031.9|203122.3|203032.3|203118.5|203028.5|15
1735299170000|2024-12-27 11:32:50|203120.3|203030.3|203122|203032|203122|203032|203120.3|203030.3|7
1735299180000|2024-12-27 11:33:00|203119|203029|203124|203034|203124|203034|203119|203029|5
1735299190000|2024-12-27 11:33:10|203122.1|203032.1|203122.7|203032.7|203122.7|203032.7|203122.1|203032.1|3
1735299200000|2024-12-27 11:33:20|203121.3|203031.3|203122.9|203032.9|203122.9|203032.9|203121.3|203031.3|3
1735299210000|2024-12-27 11:33:30|203124.3|203034.3|203122.9|203032.9|203124.3|203034.3|203121.2|203031.2|7
1735299230000|2024-12-27 11:33:50|203121.2|203031.2|203170.9|203080.9|203170.9|203080.9|203121.2|203031.2|5
1735299240000|2024-12-27 11:34:00|203160.5|203070.5|203153.9|203063.9|203161.3|203071.3|203150.1|203060.1|26
1735299250000|2024-12-27 11:34:10|203157.3|203067.3|203161.2|203071.2|203164|203074|203157.3|203067.3|13
1735299260000|2024-12-27 11:34:20|203160.1|203070.1|203163.7|203073.7|203164.4|203074.4|203159.5|203069.5|13
1735299270000|2024-12-27 11:34:30|203162.3|203072.3|203156.6|203066.6|203162.3|203072.3|203153.5|203063.5|10
1735299280000|2024-12-27 11:34:40|203154.8|203064.8|203155.8|203065.8|203159.4|203069.4|203154.8|203064.8|18
1735299290000|2024-12-27 11:34:50|203153.2|203063.2|203125.3|203035.3|203153.2|203063.2|203123.7|203033.7|18
1735299300000|2024-12-27 11:35:00|203126.3|203036.3|203126.3|203036.3|203126.3|203036.3|203124.7|203034.7|4
1735299310000|2024-12-27 11:35:10|203126.2|203036.2|203123.8|203033.8|203126.2|203036.2|203123.8|203033.8|5
1735299320000|2024-12-27 11:35:20|203125.7|203035.7|203126.7|203036.7|203126.7|203036.7|203124|203034|6
1735299330000|2024-12-27 11:35:30|203127|203037|203123.5|203033.5|203127|203037|203123.5|203033.5|11
1735299340000|2024-12-27 11:35:40|203128.5|203038.5|203125.5|203035.5|203145.3|203055.3|203125.5|203035.5|6
1735299350000|2024-12-27 11:35:50|203124.5|203034.5|203123.7|203033.7|203124.5|203034.5|203123.7|203033.7|4
1735299360000|2024-12-27 11:36:00|203121.3|203031.3|203122.6|203032.6|203122.6|203032.6|203119.6|203029.6|5
1735299370000|2024-12-27 11:36:10|203119|203029|203088.5|202998.5|203119|203029|203088.5|202998.5|11
1735299380000|2024-12-27 11:36:20|203088.6|202998.6|203083.7|202993.7|203088.6|202998.6|203083.7|202993.7|2
1735299390000|2024-12-27 11:36:30|203083.1|202993.1|203083.4|202993.4|203085.4|202995.4|203083.1|202993.1|4
1735299400000|2024-12-27 11:36:40|203082.9|202992.9|203082.9|202992.9|203085.7|202995.7|203082.7|202992.7|4
1735299410000|2024-12-27 11:36:50|203082.7|202992.7|203082.6|202992.6|203082.7|202992.7|203082.6|202992.6|2
1735299420000|2024-12-27 11:37:00|203082.8|202992.8|203044.2|202954.2|203082.8|202992.8|203044.2|202954.2|12
1735299430000|2024-12-27 11:37:10|203048.2|202958.2|203049|202959|203049.4|202959.4|203046.6|202956.6|13
1735299440000|2024-12-27 11:37:20|203048.9|202958.9|203051|202961|203052.7|202962.7|203048.9|202958.9|8
1735299450000|2024-12-27 11:37:30|203049.2|202959.2|203050.7|202960.7|203051.5|202961.5|203046.2|202956.2|13
1735299460000|2024-12-27 11:37:40|203050.2|202960.2|203059.8|202969.8|203061.4|202971.4|203050.2|202960.2|6
1735299470000|2024-12-27 11:37:50|203061.9|202971.9|203060.2|202970.2|203061.9|202971.9|203060.2|202970.2|3
1735299480000|2024-12-27 11:38:00|203058.6|202968.6|203057.6|202967.6|203061.2|202971.2|203057.3|202967.3|12
1735299490000|2024-12-27 11:38:10|203057.3|202967.3|203058.3|202968.3|203060|202970|203056|202966|36
1735299500000|2024-12-27 11:38:20|203058.5|202968.5|203053.2|202963.2|203058.6|202968.6|203051.7|202961.7|31
1735299510000|2024-12-27 11:38:30|203053|202963|203052|202962|203058.7|202968.7|203052|202962|26
1735299520000|2024-12-27 11:38:40|203052.3|202962.3|203051.2|202961.2|203052.3|202962.3|203050.8|202960.8|20
1735299530000|2024-12-27 11:38:50|203051.4|202961.4|203052|202962|203054|202964|203051.2|202961.2|11
1735299540000|2024-12-27 11:39:00|203051.8|202961.8|203051.7|202961.7|203051.9|202961.9|203051.5|202961.5|7
1735299550000|2024-12-27 11:39:10|203052.5|202962.5|203053|202963|203053.5|202963.5|203051.3|202961.3|13
1735299560000|2024-12-27 11:39:20|203053.3|202963.3|203014.4|202924.4|203054.8|202964.8|202992.9|202902.9|13
1735299570000|2024-12-27 11:39:30|203014.6|202924.6|203015.7|202925.7|203015.7|202925.7|203014.6|202924.6|2
1735299580000|2024-12-27 11:39:40|203016.1|202926.1|203013.9|202923.9|203017.6|202927.6|203007.4|202917.4|11
1735299590000|2024-12-27 11:39:50|203013.8|202923.8|203015.8|202925.8|203015.8|202925.8|203013.8|202923.8|7
1735299600000|2024-12-27 11:40:00|203014.3|202924.3|203012.1|202922.1|203014.3|202924.3|203012.1|202922.1|2
1735299610000|2024-12-27 11:40:10|203011.4|202921.4|203006.5|202916.5|203011.4|202921.4|203006|202916|11
1735299620000|2024-12-27 11:40:20|203008|202918|202998.1|202908.1|203008.3|202918.3|202998.1|202908.1|12
1735299630000|2024-12-27 11:40:30|202997.9|202907.9|202962.1|202872.1|202997.9|202907.9|202952.7|202862.7|9
1735299640000|2024-12-27 11:40:40|202961.3|202871.3|202953.3|202863.3|202961.3|202871.3|202953|202863|7
1735299650000|2024-12-27 11:40:50|202955.2|202865.2|202952.7|202862.7|202956|202866|202952.7|202862.7|13
1735299660000|2024-12-27 11:41:00|202954.3|202864.3|202956.2|202866.2|202957.9|202867.9|202950|202860|15
1735299670000|2024-12-27 11:41:10|202956.5|202866.5|202960.3|202870.3|202960.3|202870.3|202956.2|202866.2|13
1735299680000|2024-12-27 11:41:20|202958.7|202868.7|202960.3|202870.3|202960.3|202870.3|202958.7|202868.7|2
1735299690000|2024-12-27 11:41:30|202958.7|202868.7|202958.7|202868.7|202960.3|202870.3|202958.7|202868.7|3
1735299700000|2024-12-27 11:41:40|202958.3|202868.3|202958.5|202868.5|202961|202871|202958.3|202868.3|5
1735299710000|2024-12-27 11:41:50|202961|202871|202961|202871|202961|202871|202961|202871|1
1735299720000|2024-12-27 11:42:00|202960.8|202870.8|202960.3|202870.3|202960.8|202870.8|202960.3|202870.3|2
1735299730000|2024-12-27 11:42:10|202958.7|202868.7|202958.7|202868.7|202958.7|202868.7|202958.5|202868.5|3
1735299740000|2024-12-27 11:42:20|202958.3|202868.3|202958.4|202868.4|202960|202870|202958.3|202868.3|5
1735299750000|2024-12-27 11:42:30|202958|202868|202953.1|202863.1|202959.4|202869.4|202953.1|202863.1|8
1735299760000|2024-12-27 11:42:40|202954.8|202864.8|202930.7|202840.7|202954.8|202864.8|202930.7|202840.7|4
1735299770000|2024-12-27 11:42:50|202929.4|202839.4|202925.6|202835.6|202929.4|202839.4|202925.6|202835.6|5
1735299780000|2024-12-27 11:43:00|202926.6|202836.6|202946.3|202856.3|202950.3|202860.3|202925.4|202835.4|6
1735299790000|2024-12-27 11:43:10|202941.5|202851.5|202918.7|202828.7|202941.5|202851.5|202917.6|202827.6|12
1735299800000|2024-12-27 11:43:20|202918.8|202828.8|202897.7|202807.7|202927.9|202837.9|202897.7|202807.7|12
1735299810000|2024-12-27 11:43:30|202898.9|202808.9|202914.5|202824.5|202914.5|202824.5|202897.9|202807.9|8
1735299820000|2024-12-27 11:43:40|202916.2|202826.2|202905.6|202815.6|202916.2|202826.2|202900.5|202810.5|11
1735299830000|2024-12-27 11:43:50|202905.8|202815.8|202911.9|202821.9|202911.9|202821.9|202905.3|202815.3|5
1735299840000|2024-12-27 11:44:00|202914.6|202824.6|202925.6|202835.6|202925.6|202835.6|202914.6|202824.6|4
1735299850000|2024-12-27 11:44:10|202924.7|202834.7|202918.8|202828.8|202925.7|202835.7|202917.4|202827.4|17
1735299860000|2024-12-27 11:44:20|202919.6|202829.6|202897.1|202807.1|202919.7|202829.7|202891.1|202801.1|16
1735299870000|2024-12-27 11:44:30|202897.3|202807.3|202897.3|202807.3|202900.7|202810.7|202896|202806|21
1735299880000|2024-12-27 11:44:40|202897.6|202807.6|202888.3|202798.3|202897.6|202807.6|202887.8|202797.8|17
1735299900000|2024-12-27 11:45:00|202887.6|202797.6|202867.6|202777.6|202887.6|202797.6|202859.8|202769.8|11
1735299910000|2024-12-27 11:45:10|202866.6|202776.6|202842.6|202752.6|202868.3|202778.3|202836.2|202746.2|12
1735299920000|2024-12-27 11:45:20|202842.4|202752.4|202838.8|202748.8|202846.7|202756.7|202838.8|202748.8|29
1735299930000|2024-12-27 11:45:30|202840.5|202750.5|202840.6|202750.6|202840.6|202750.6|202838.3|202748.3|10
1735299940000|2024-12-27 11:45:40|202841.7|202751.7|202834.7|202744.7|202841.7|202751.7|202834|202744|5
1735299950000|2024-12-27 11:45:50|202835.4|202745.4|202825.3|202735.3|202835.4|202745.4|202799.1|202709.1|7
1735299960000|2024-12-27 11:46:00|202831.1|202741.1|202831.9|202741.9|202833.8|202743.8|202829.4|202739.4|5
1735299970000|2024-12-27 11:46:10|202831.6|202741.6|202808.6|202718.6|202831.6|202741.6|202806.8|202716.8|14
1735299980000|2024-12-27 11:46:20|202813.2|202723.2|202822.9|202732.9|202822.9|202732.9|202813.2|202723.2|8
1735299990000|2024-12-27 11:46:30|202798.3|202708.3|202801.1|202711.1|202804.7|202714.7|202798.3|202708.3|7
1735300000000|2024-12-27 11:46:40|202803.2|202713.2|202788.2|202698.2|202803.2|202713.2|202776.8|202686.8|17
1735300010000|2024-12-27 11:46:50|202788.3|202698.3|202778.8|202688.8|202788.3|202698.3|202778|202688|8
1735300020000|2024-12-27 11:47:00|202779.5|202689.5|202777|202687|202781.9|202691.9|202770.9|202680.9|10
1735300030000|2024-12-27 11:47:10|202778.2|202688.2|202776.9|202686.9|202778.9|202688.9|202775.7|202685.7|9
1735300040000|2024-12-27 11:47:20|202776.2|202686.2|202773.8|202683.8|202776.2|202686.2|202770.8|202680.8|4
1735300050000|2024-12-27 11:47:30|202773|202683|202782.2|202692.2|202782.2|202692.2|202773|202683|6
1735300060000|2024-12-27 11:47:40|202781.9|202691.9|202786.3|202696.3|202786.3|202696.3|202781.9|202691.9|7
1735300070000|2024-12-27 11:47:50|202787.7|202697.7|202788.6|202698.6|202793.6|202703.6|202787.3|202697.3|14
1735300080000|2024-12-27 11:48:00|202787.8|202697.8|202796.9|202706.9|202798.2|202708.2|202786.5|202696.5|15
1735300090000|2024-12-27 11:48:10|202796.6|202706.6|202789|202699|202796.6|202706.6|202786.6|202696.6|12
1735300100000|2024-12-27 11:48:20|202787.5|202697.5|202785.5|202695.5|202787.5|202697.5|202777|202687|11
1735300110000|2024-12-27 11:48:30|202783.8|202693.8|202792.7|202702.7|202792.7|202702.7|202783.8|202693.8|6
1735300120000|2024-12-27 11:48:40|202793.2|202703.2|202796.6|202706.6|202796.6|202706.6|202791|202701|8
1735300130000|2024-12-27 11:48:50|202796.8|202706.8|202797.1|202707.1|202797.1|202707.1|202795.6|202705.6|5
1735300140000|2024-12-27 11:49:00|202797|202707|202782.3|202692.3|202797|202707|202782.3|202692.3|8
1735300150000|2024-12-27 11:49:10|202784.6|202694.6|202782.8|202692.8|202785.1|202695.1|202780.3|202690.3|14
1735300160000|2024-12-27 11:49:20|202782.6|202692.6|202792.8|202702.8|202792.8|202702.8|202782.6|202692.6|14
1735300170000|2024-12-27 11:49:30|202793|202703|202803|202713|202803.3|202713.3|202793|202703|11
1735300180000|2024-12-27 11:49:40|202801.3|202711.3|202834.5|202744.5|202834.5|202744.5|202801.3|202711.3|10
1735300190000|2024-12-27 11:49:50|202831.5|202741.5|202822.5|202732.5|202831.5|202741.5|202820.7|202730.7|12
1735300200000|2024-12-27 11:50:00|202819.1|202729.1|202812.7|202722.7|202819.1|202729.1|202793.4|202703.4|16
1735300210000|2024-12-27 11:50:10|202812.9|202722.9|202814.9|202724.9|202815.5|202725.5|202812.9|202722.9|5
1735300220000|2024-12-27 11:50:20|202815.9|202725.9|202803.8|202713.8|202817|202727|202803|202713|13
1735300230000|2024-12-27 11:50:30|202794.1|202704.1|202795.6|202705.6|202798.1|202708.1|202788.8|202698.8|17
1735300240000|2024-12-27 11:50:40|202789.2|202699.2|202790.7|202700.7|202791|202701|202787.4|202697.4|15
1735300250000|2024-12-27 11:50:50|202793.7|202703.7|202796.2|202706.2|202796.7|202706.7|202792.4|202702.4|9
1735300260000|2024-12-27 11:51:00|202798.7|202708.7|202800.3|202710.3|202802.2|202712.2|202798.7|202708.7|8
1735300270000|2024-12-27 11:51:10|202801.5|202711.5|202786.1|202696.1|202801.5|202711.5|202784.5|202694.5|8
1735300280000|2024-12-27 11:51:20|202789|202699|202792.2|202702.2|202795.1|202705.1|202789|202699|5
1735300290000|2024-12-27 11:51:30|202787.9|202697.9|202778.7|202688.7|202790.7|202700.7|202774|202684|14
1735300300000|2024-12-27 11:51:40|202777.1|202687.1|202778.8|202688.8|202778.8|202688.8|202777.1|202687.1|5
1735300310000|2024-12-27 11:51:50|202776.6|202686.6|202778.8|202688.8|202778.8|202688.8|202776.6|202686.6|3
1735300320000|2024-12-27 11:52:00|202780.4|202690.4|202774.1|202684.1|202780.4|202690.4|202768.9|202678.9|9
1735300330000|2024-12-27 11:52:10|202773.2|202683.2|202775.4|202685.4|202776.5|202686.5|202773.2|202683.2|7
1735300340000|2024-12-27 11:52:20|202776.5|202686.5|202773.4|202683.4|202776.5|202686.5|202772.3|202682.3|9
1735300350000|2024-12-27 11:52:30|202775.2|202685.2|202776.4|202686.4|202777|202687|202775.2|202685.2|5
1735300360000|2024-12-27 11:52:40|202776.5|202686.5|202773.3|202683.3|202776.5|202686.5|202771|202681|6
1735300370000|2024-12-27 11:52:50|202772|202682|202767|202677|202772|202682|202764.6|202674.6|7
1735300380000|2024-12-27 11:53:00|202767.2|202677.2|202767.2|202677.2|202767.2|202677.2|202766.6|202676.6|4
1735300390000|2024-12-27 11:53:10|202767.4|202677.4|202767.2|202677.2|202767.4|202677.4|202767.2|202677.2|2
1735300400000|2024-12-27 11:53:20|202765|202675|202740.5|202650.5|202765|202675|202714|202624|10
1735300410000|2024-12-27 11:53:30|202737.8|202647.8|202775.1|202685.1|202775.1|202685.1|202736|202646|11
1735300420000|2024-12-27 11:53:40|202773.5|202683.5|202775.8|202685.8|202775.8|202685.8|202773.5|202683.5|8
1735300430000|2024-12-27 11:53:50|202779.3|202689.3|202775.1|202685.1|202779.3|202689.3|202775.1|202685.1|3
1735300440000|2024-12-27 11:54:00|202776.7|202686.7|202776.7|202686.7|202776.7|202686.7|202775.1|202685.1|9
1735300450000|2024-12-27 11:54:10|202775.1|202685.1|202774.4|202684.4|202776.7|202686.7|202773.4|202683.4|4
1735300470000|2024-12-27 11:54:30|202771.7|202681.7|202755.6|202665.6|202771.7|202681.7|202754.6|202664.6|8
1735300480000|2024-12-27 11:54:40|202750|202660|202740.4|202650.4|202750|202660|202736.9|202646.9|8
1735300490000|2024-12-27 11:54:50|202742.4|202652.4|202744.5|202654.5|202746.5|202656.5|202733|202643|14
1735300500000|2024-12-27 11:55:00|202742.9|202652.9|202740.9|202650.9|202746.5|202656.5|202738.1|202648.1|18
1735300510000|2024-12-27 11:55:10|202739.1|202649.1|202745.3|202655.3|202749.2|202659.2|202739.1|202649.1|15
1735300520000|2024-12-27 11:55:20|202743.5|202653.5|202748.5|202658.5|202748.5|202658.5|202743.5|202653.5|4
1735300530000|2024-12-27 11:55:30|202748.6|202658.6|202747.3|202657.3|202748.6|202658.6|202747.3|202657.3|4
1735300540000|2024-12-27 11:55:40|202745.5|202655.5|202713.5|202623.5|202745.5|202655.5|202694.1|202604.1|21
1735300550000|2024-12-27 11:55:50|202713|202623|202704.1|202614.1|202713|202623|202703.1|202613.1|16
1735300560000|2024-12-27 11:56:00|202703.7|202613.7|202703.5|202613.5|202704.1|202614.1|202703.2|202613.2|5
1735300570000|2024-12-27 11:56:10|202702.6|202612.6|202701.4|202611.4|202709|202619|202701.4|202611.4|14
1735300580000|2024-12-27 11:56:20|202689.1|202599.1|202702.8|202612.8|202702.8|202612.8|202689.1|202599.1|8
1735300590000|2024-12-27 11:56:30|202700.8|202610.8|202693.7|202603.7|202702.8|202612.8|202693.4|202603.4|11
1735300600000|2024-12-27 11:56:40|202692.4|202602.4|202684.2|202594.2|202694.6|202604.6|202680.7|202590.7|9
1735300610000|2024-12-27 11:56:50|202684.4|202594.4|202684.5|202594.5|202686.2|202596.2|202682|202592|9
1735300620000|2024-12-27 11:57:00|202684.3|202594.3|202682.3|202592.3|202684.8|202594.8|202682.3|202592.3|6
1735300630000|2024-12-27 11:57:10|202684.8|202594.8|202675.6|202585.6|202684.8|202594.8|202674.1|202584.1|10
1735300640000|2024-12-27 11:57:20|202674.8|202584.8|202683.3|202593.3|202684.9|202594.9|202650.3|202560.3|15
1735300650000|2024-12-27 11:57:30|202683.5|202593.5|202672.4|202582.4|202689.7|202599.7|202666.7|202576.7|23
1735300660000|2024-12-27 11:57:40|202654|202564|202650.6|202560.6|202654|202564|202647.2|202557.2|17
1735300670000|2024-12-27 11:57:50|202650.8|202560.8|202616.6|202526.6|202652.6|202562.6|202612.9|202522.9|9
1735300680000|2024-12-27 11:58:00|202618.2|202528.2|202621.3|202531.3|202625.6|202535.6|202618.2|202528.2|12
1735300690000|2024-12-27 11:58:10|202617.5|202527.5|202609.6|202519.6|202617.5|202527.5|202608.7|202518.7|12
1735300700000|2024-12-27 11:58:20|202610.6|202520.6|202616.5|202526.5|202617.2|202527.2|202609.6|202519.6|7
1735300710000|2024-12-27 11:58:30|202618.6|202528.6|202616.4|202526.4|202624.1|202534.1|202615.2|202525.2|16
1735300720000|2024-12-27 11:58:40|202617.8|202527.8|202614.1|202524.1|202617.8|202527.8|202613.6|202523.6|5
1735300730000|2024-12-27 11:58:50|202614.8|202524.8|202608.6|202518.6|202614.8|202524.8|202608.2|202518.2|7
1735300740000|2024-12-27 11:59:00|202606.5|202516.5|202609.5|202519.5|202613.8|202523.8|202606.5|202516.5|10
1735300750000|2024-12-27 11:59:10|202611|202521|202594.7|202504.7|202614|202524|202594.3|202504.3|19
1735300760000|2024-12-27 11:59:20|202595.9|202505.9|202595.1|202505.1|202596.3|202506.3|202588.2|202498.2|19
1735300770000|2024-12-27 11:59:30|202595.5|202505.5|202574.2|202484.2|202595.7|202505.7|202572.7|202482.7|19
1735300780000|2024-12-27 11:59:40|202573.2|202483.2|202559.3|202469.3|202573.2|202483.2|202557|202467|8
1735300790000|2024-12-27 11:59:50|202560.3|202470.3|202567.1|202477.1|202568|202478|202560.3|202470.3|10
1735300800000|2024-12-27 12:00:00|202565.2|202475.2|202607|202517|202611.9|202521.9|202565.2|202475.2|28
1735300810000|2024-12-27 12:00:10|202608.8|202518.8|202610.8|202520.8|202611.3|202521.3|202608.8|202518.8|10
1735300820000|2024-12-27 12:00:20|202611|202521|202614.3|202524.3|202614.3|202524.3|202610.7|202520.7|8
1735300830000|2024-12-27 12:00:30|202615.5|202525.5|202615.1|202525.1|202617.1|202527.1|202615.1|202525.1|7
1735300840000|2024-12-27 12:00:40|202615.3|202525.3|202580.2|202490.2|202615.5|202525.5|202570|202480|18
1735300850000|2024-12-27 12:00:50|202580.3|202490.3|202575|202485|202582.2|202492.2|202567.4|202477.4|21
1735300860000|2024-12-27 12:01:00|202574.7|202484.7|202583|202493|202583|202493|202571.2|202481.2|16
1735300870000|2024-12-27 12:01:10|202583.4|202493.4|202581.3|202491.3|202583.6|202493.6|202578.2|202488.2|18
1735300880000|2024-12-27 12:01:20|202580.9|202490.9|202578.3|202488.3|202581.7|202491.7|202568.9|202478.9|20
1735300890000|2024-12-27 12:01:30|202578.1|202488.1|202580.1|202490.1|202580.3|202490.3|202569.6|202479.6|22
1735300900000|2024-12-27 12:01:40|202586.8|202496.8|202588|202498|202592.8|202502.8|202573.9|202483.9|24
1735300910000|2024-12-27 12:01:50|202587.3|202497.3|202538.3|202448.3|202588.1|202498.1|202537.6|202447.6|27
1735300920000|2024-12-27 12:02:00|202539.2|202449.2|202538.5|202448.5|202539.2|202449.2|202536|202446|21
1735300930000|2024-12-27 12:02:10|202538.4|202448.4|202531|202441|202538.4|202448.4|202527.8|202437.8|16
1735300940000|2024-12-27 12:02:20|202529.2|202439.2|202520|202430|202533.7|202443.7|202519.8|202429.8|15
1735300950000|2024-12-27 12:02:30|202519.2|202429.2|202516.6|202426.6|202519.5|202429.5|202516.5|202426.5|9
1735300960000|2024-12-27 12:02:40|202517.9|202427.9|202517.4|202427.4|202518.3|202428.3|202516.3|202426.3|10
1735300970000|2024-12-27 12:02:50|202517.5|202427.5|202518.3|202428.3|202518.3|202428.3|202516.3|202426.3|14
1735300980000|2024-12-27 12:03:00|202518|202428|202493.1|202403.1|202518|202428|202490.3|202400.3|34
1735300990000|2024-12-27 12:03:10|202493.2|202403.2|202480.2|202390.2|202493.2|202403.2|202480.2|202390.2|24
1735301000000|2024-12-27 12:03:20|202481.9|202391.9|202498.5|202408.5|202498.5|202408.5|202481.9|202391.9|27
1735301010000|2024-12-27 12:03:30|202499.1|202409.1|202499.7|202409.7|202502|202412|202498.5|202408.5|30
1735301020000|2024-12-27 12:03:40|202499.3|202409.3|202513.5|202423.5|202518|202428|202497.6|202407.6|24
1735301030000|2024-12-27 12:03:50|202513.3|202423.3|202529.2|202439.2|202529.2|202439.2|202509.2|202419.2|13
1735301040000|2024-12-27 12:04:00|202526.8|202436.8|202536.7|202446.7|202543.4|202453.4|202526.1|202436.1|9
1735301050000|2024-12-27 12:04:10|202534.3|202444.3|202534.1|202444.1|202534.7|202444.7|202530.5|202440.5|15
1735301060000|2024-12-27 12:04:20|202534.3|202444.3|202561.4|202471.4|202561.4|202471.4|202534.3|202444.3|19
1735301070000|2024-12-27 12:04:30|202568.4|202478.4|202541.2|202451.2|202568.4|202478.4|202537.5|202447.5|8
1735301080000|2024-12-27 12:04:40|202540.8|202450.8|202542.7|202452.7|202543.8|202453.8|202540.8|202450.8|21
1735301090000|2024-12-27 12:04:50|202542.2|202452.2|202560.4|202470.4|202561.7|202471.7|202542.2|202452.2|10
1735301100000|2024-12-27 12:05:00|202555.8|202465.8|202559.9|202469.9|202559.9|202469.9|202555.8|202465.8|2
1735301120000|2024-12-27 12:05:20|202557.9|202467.9|202560.3|202470.3|202560.3|202470.3|202557.9|202467.9|2
1735301130000|2024-12-27 12:05:30|202560.4|202470.4|202536|202446|202560.4|202470.4|202528.9|202438.9|10
1735301140000|2024-12-27 12:05:40|202534.1|202444.1|202544.1|202454.1|202544.1|202454.1|202534.1|202444.1|9
1735301150000|2024-12-27 12:05:50|202542.7|202452.7|202544.3|202454.3|202544.3|202454.3|202542.7|202452.7|3
1735301160000|2024-12-27 12:06:00|202544.8|202454.8|202544.8|202454.8|202544.8|202454.8|202544.2|202454.2|12
1735301170000|2024-12-27 12:06:10|202544.5|202454.5|202544.3|202454.3|202544.7|202454.7|202544.2|202454.2|20
1735301180000|2024-12-27 12:06:20|202544.5|202454.5|202537.8|202447.8|202545.3|202455.3|202533.1|202443.1|20
1735301190000|2024-12-27 12:06:30|202537.4|202447.4|202537.6|202447.6|202538|202448|202534.5|202444.5|19
1735301200000|2024-12-27 12:06:40|202535.5|202445.5|202538.5|202448.5|202538.7|202448.7|202532.4|202442.4|21
1735301210000|2024-12-27 12:06:50|202538.7|202448.7|202534.1|202444.1|202538.7|202448.7|202533.1|202443.1|8
1735301220000|2024-12-27 12:07:00|202533.9|202443.9|202533.7|202443.7|202537.7|202447.7|202532.7|202442.7|11
1735301230000|2024-12-27 12:07:10|202545.2|202455.2|202533.1|202443.1|202545.2|202455.2|202523.2|202433.2|8
1735301240000|2024-12-27 12:07:20|202530.6|202440.6|202510.5|202420.5|202530.6|202440.6|202508|202418|10
1735301250000|2024-12-27 12:07:30|202511.2|202421.2|202511|202421|202511.2|202421.2|202511|202421|2
1735301260000|2024-12-27 12:07:40|202511.1|202421.1|202518.5|202428.5|202519|202429|202511.1|202421.1|9
1735301270000|2024-12-27 12:07:50|202519|202429|202510|202420|202529.1|202439.1|202506.6|202416.6|16
1735301280000|2024-12-27 12:08:00|202512.5|202422.5|202523|202433|202523|202433|202512.5|202422.5|6
1735301290000|2024-12-27 12:08:10|202523.2|202433.2|202530.1|202440.1|202531.1|202441.1|202523.2|202433.2|9
1735301300000|2024-12-27 12:08:20|202529.8|202439.8|202604.1|202514.1|202604.1|202514.1|202522.9|202432.9|15
1735301310000|2024-12-27 12:08:30|202634.4|202544.4|202619.9|202529.9|202639.8|202549.8|202619.9|202529.9|17
1735301320000|2024-12-27 12:08:40|202620.4|202530.4|202619.8|202529.8|202625.5|202535.5|202614.1|202524.1|16
1735301330000|2024-12-27 12:08:50|202619.6|202529.6|202617.9|202527.9|202626.3|202536.3|202616.2|202526.2|19
1735301340000|2024-12-27 12:09:00|202615.6|202525.6|202605.4|202515.4|202615.6|202525.6|202603.7|202513.7|10
1735301350000|2024-12-27 12:09:10|202613.7|202523.7|202609.2|202519.2|202613.7|202523.7|202609.2|202519.2|5
1735301360000|2024-12-27 12:09:20|202604.1|202514.1|202608.6|202518.6|202608.6|202518.6|202601.5|202511.5|5
1735301380000|2024-12-27 12:09:40|202609.1|202519.1|202608.6|202518.6|202609.1|202519.1|202608.6|202518.6|2
1735301390000|2024-12-27 12:09:50|202604.8|202514.8|202595.4|202505.4|202605.8|202515.8|202595.4|202505.4|8
1735301400000|2024-12-27 12:10:00|202592.9|202502.9|202557|202467|202592.9|202502.9|202546.6|202456.6|20
1735301410000|2024-12-27 12:10:10|202557.3|202467.3|202559.7|202469.7|202559.7|202469.7|202557.3|202467.3|4
1735301440000|2024-12-27 12:10:40|202560|202470|202530|202440|202560|202470|202527.8|202437.8|13
1735301450000|2024-12-27 12:10:50|202532.2|202442.2|202501.1|202411.1|202532.2|202442.2|202492.7|202402.7|23
1735301460000|2024-12-27 12:11:00|202499.9|202409.9|202496.9|202406.9|202501.7|202411.7|202495.1|202405.1|18
1735301470000|2024-12-27 12:11:10|202498.1|202408.1|202476.2|202386.2|202500.8|202410.8|202469.1|202379.1|19
1735301480000|2024-12-27 12:11:20|202473.7|202383.7|202464.2|202374.2|202478.9|202388.9|202461.6|202371.6|17
1735301490000|2024-12-27 12:11:30|202463.2|202373.2|202465.8|202375.8|202465.8|202375.8|202462.6|202372.6|7
1735301500000|2024-12-27 12:11:40|202465.1|202375.1|202458.6|202368.6|202467.7|202377.7|202436.1|202346.1|16
1735301510000|2024-12-27 12:11:50|202459.6|202369.6|202464.8|202374.8|202465.2|202375.2|202456.4|202366.4|11
1735301520000|2024-12-27 12:12:00|202464.1|202374.1|202442.1|202352.1|202465.2|202375.2|202442.1|202352.1|10
1735301530000|2024-12-27 12:12:10|202441.9|202351.9|202441.3|202351.3|202463.5|202373.5|202438.5|202348.5|20
1735301540000|2024-12-27 12:12:20|202446.2|202356.2|202459.1|202369.1|202459.3|202369.3|202439.8|202349.8|14
1735301550000|2024-12-27 12:12:30|202460.1|202370.1|202473|202383|202473|202383|202460.1|202370.1|10
1735301560000|2024-12-27 12:12:40|202472|202382|202471.7|202381.7|202472|202382|202470.2|202380.2|3
1735301570000|2024-12-27 12:12:50|202470.7|202380.7|202456.7|202366.7|202471.9|202381.9|202455.9|202365.9|11
1735301580000|2024-12-27 12:13:00|202456.3|202366.3|202459.6|202369.6|202459.6|202369.6|202456.3|202366.3|15
1735301590000|2024-12-27 12:13:10|202458.6|202368.6|202461.6|202371.6|202461.6|202371.6|202457.3|202367.3|5
1735301600000|2024-12-27 12:13:20|202462|202372|202460.2|202370.2|202462|202372|202458.8|202368.8|14
1735301610000|2024-12-27 12:13:30|202460.7|202370.7|202450.5|202360.5|202460.7|202370.7|202442.7|202352.7|15
1735301620000|2024-12-27 12:13:40|202449.5|202359.5|202448.8|202358.8|202449.7|202359.7|202448.4|202358.4|9
1735301630000|2024-12-27 12:13:50|202448.6|202358.6|202452.6|202362.6|202454.3|202364.3|202448.6|202358.6|16
1735301640000|2024-12-27 12:14:00|202451.3|202361.3|202450.5|202360.5|202452.4|202362.4|202449|202359|10
1735301650000|2024-12-27 12:14:10|202441.3|202351.3|202446|202356|202446.2|202356.2|202440.6|202350.6|8
1735301660000|2024-12-27 12:14:20|202447|202357|202447|202357|202447.2|202357.2|202447|202357|3
1735301670000|2024-12-27 12:14:30|202443.2|202353.2|202424.8|202334.8|202443.2|202353.2|202414.2|202324.2|29
1735301680000|2024-12-27 12:14:40|202425|202335|202385.1|202295.1|202425.2|202335.2|202383.9|202293.9|9
1735301690000|2024-12-27 12:14:50|202385.5|202295.5|202378.8|202288.8|202395.3|202305.3|202377.3|202287.3|13
1735301700000|2024-12-27 12:15:00|202378|202288|202367.4|202277.4|202378|202288|202364.4|202274.4|25
1735301710000|2024-12-27 12:15:10|202371.4|202281.4|202402.6|202312.6|202403.8|202313.8|202371.3|202281.3|12
1735301720000|2024-12-27 12:15:20|202403.5|202313.5|202403.6|202313.6|202407.4|202317.4|202403.5|202313.5|15
1735301730000|2024-12-27 12:15:30|202403.8|202313.8|202405|202315|202406.5|202316.5|202403.6|202313.6|12
1735301740000|2024-12-27 12:15:40|202405.4|202315.4|202406.4|202316.4|202407|202317|202405.4|202315.4|6
1735301750000|2024-12-27 12:15:50|202406.2|202316.2|202404.9|202314.9|202406.5|202316.5|202404.9|202314.9|6
1735301760000|2024-12-27 12:16:00|202403.9|202313.9|202378.7|202288.7|202403.9|202313.9|202365|202275|22
1735301770000|2024-12-27 12:16:10|202379|202289|202395.9|202305.9|202398.1|202308.1|202374.7|202284.7|28
1735301780000|2024-12-27 12:16:20|202395.7|202305.7|202399.9|202309.9|202399.9|202309.9|202395.2|202305.2|12
1735301790000|2024-12-27 12:16:30|202399.7|202309.7|202399.1|202309.1|202401.3|202311.3|202397.4|202307.4|10
1735301800000|2024-12-27 12:16:40|202397.5|202307.5|202376.1|202286.1|202398.7|202308.7|202372|202282|9
1735301810000|2024-12-27 12:16:50|202375.9|202285.9|202366.5|202276.5|202375.9|202285.9|202358.4|202268.4|19
1735301820000|2024-12-27 12:17:00|202365.5|202275.5|202360.2|202270.2|202365.5|202275.5|202354.9|202264.9|26
1735301830000|2024-12-27 12:17:10|202358.8|202268.8|202363.9|202273.9|202369.2|202279.2|202355.5|202265.5|28
1735301840000|2024-12-27 12:17:20|202364.5|202274.5|202366.8|202276.8|202367.2|202277.2|202362.8|202272.8|10
1735301850000|2024-12-27 12:17:30|202367.3|202277.3|202372.1|202282.1|202372.2|202282.2|202360.8|202270.8|19
1735301860000|2024-12-27 12:17:40|202371.3|202281.3|202381.3|202291.3|202382.4|202292.4|202366.8|202276.8|14
1735301870000|2024-12-27 12:17:50|202381.9|202291.9|202375.7|202285.7|202388.2|202298.2|202371|202281|16
1735301880000|2024-12-27 12:18:00|202374|202284|202363.5|202273.5|202374|202284|202362.2|202272.2|17
1735301890000|2024-12-27 12:18:10|202362.5|202272.5|202363.5|202273.5|202366.2|202276.2|202360|202270|16
1735301900000|2024-12-27 12:18:20|202363|202273|202372.5|202282.5|202372.8|202282.8|202362.5|202272.5|15
1735301910000|2024-12-27 12:18:30|202372.4|202282.4|202369.7|202279.7|202372.4|202282.4|202363.2|202273.2|8
1735301920000|2024-12-27 12:18:40|202369.8|202279.8|202367.7|202277.7|202371.7|202281.7|202361.3|202271.3|13
1735301930000|2024-12-27 12:18:50|202367.8|202277.8|202362.2|202272.2|202369.2|202279.2|202359|202269|12
1735301940000|2024-12-27 12:19:00|202360.3|202270.3|202364|202274|202364.2|202274.2|202352.7|202262.7|12
1735301950000|2024-12-27 12:19:10|202363|202273|202360.2|202270.2|202363.3|202273.3|202358.8|202268.8|13
1735301960000|2024-12-27 12:19:20|202361.2|202271.2|202360.4|202270.4|202363.3|202273.3|202353.8|202263.8|9
1735301970000|2024-12-27 12:19:30|202360.2|202270.2|202345.5|202255.5|202360.2|202270.2|202337.4|202247.4|15
1735301980000|2024-12-27 12:19:40|202346.8|202256.8|202344.4|202254.4|202348.9|202258.9|202340.9|202250.9|9
1735301990000|2024-12-27 12:19:50|202344.2|202254.2|202342.9|202252.9|202344.9|202254.9|202342|202252|8
1735302000000|2024-12-27 12:20:00|202342.4|202252.4|202322|202232|202345.9|202255.9|202315.3|202225.3|12
1735302010000|2024-12-27 12:20:10|202322.4|202232.4|202323.5|202233.5|202323.5|202233.5|202320.5|202230.5|8
1735302020000|2024-12-27 12:20:20|202321|202231|202325.7|202235.7|202326.2|202236.2|202318.8|202228.8|10
1735302030000|2024-12-27 12:20:30|202325|202235|202328.3|202238.3|202328.8|202238.8|202321.2|202231.2|15
1735302040000|2024-12-27 12:20:40|202329.2|202239.2|202322.2|202232.2|202331.7|202241.7|202313.8|202223.8|16
1735302050000|2024-12-27 12:20:50|202322|202232|202321.7|202231.7|202322|202232|202317.8|202227.8|8
1735302060000|2024-12-27 12:21:00|202320.5|202230.5|202308.7|202218.7|202320.5|202230.5|202306.9|202216.9|20
1735302070000|2024-12-27 12:21:10|202309.7|202219.7|202300.4|202210.4|202309.7|202219.7|202290.5|202200.5|19
1735302080000|2024-12-27 12:21:20|202309.6|202219.6|202354.6|202264.6|202355.7|202265.7|202309.6|202219.6|14
1735302090000|2024-12-27 12:21:30|202354.2|202264.2|202358.9|202268.9|202360.6|202270.6|202354.2|202264.2|15
1735302100000|2024-12-27 12:21:40|202358.1|202268.1|202357.5|202267.5|202360.9|202270.9|202357.5|202267.5|7
1735302110000|2024-12-27 12:21:50|202358.6|202268.6|202363.6|202273.6|202365.7|202275.7|202357.7|202267.7|21
1735302120000|2024-12-27 12:22:00|202362|202272|202417.6|202327.6|202419.2|202329.2|202360.2|202270.2|15
1735302130000|2024-12-27 12:22:10|202419.8|202329.8|202418.7|202328.7|202421.2|202331.2|202417.6|202327.6|10
1735302150000|2024-12-27 12:22:30|202420.4|202330.4|202481.4|202391.4|202483.2|202393.2|202420.4|202330.4|25
1735302160000|2024-12-27 12:22:40|202481.6|202391.6|202480.1|202390.1|202481.8|202391.8|202479.3|202389.3|11
1735302170000|2024-12-27 12:22:50|202479.9|202389.9|202477.7|202387.7|202481.2|202391.2|202470.3|202380.3|14
1735302180000|2024-12-27 12:23:00|202478.2|202388.2|202479|202389|202479|202389|202478.2|202388.2|2
1735302190000|2024-12-27 12:23:10|202478.8|202388.8|202484.5|202394.5|202484.7|202394.7|202478.8|202388.8|8
1735302200000|2024-12-27 12:23:20|202483.6|202393.6|202490.9|202400.9|202494.4|202404.4|202482.6|202392.6|9
1735302210000|2024-12-27 12:23:30|202491.5|202401.5|202482.4|202392.4|202496.5|202406.5|202480.4|202390.4|10
1735302220000|2024-12-27 12:23:40|202482.2|202392.2|202507.3|202417.3|202515|202453.3|202481.7|202391.7|16
1735302230000|2024-12-27 12:23:50|202516.2|202426.2|202512.3|202422.3|202516.2|202426.2|202507.2|202417.2|13
1735302240000|2024-12-27 12:24:00|202515.3|202425.3|202486.7|202396.7|202515.3|202425.3|202479.4|202389.4|25
1735302250000|2024-12-27 12:24:10|202486.5|202396.5|202457|202367|202486.5|202396.5|202457|202367|3
1735302260000|2024-12-27 12:24:20|202458|202368|202452|202362|202459|202369|202451.8|202361.8|19
1735302270000|2024-12-27 12:24:30|202453|202363|202439.3|202349.3|202453.5|202363.5|202427.4|202337.4|22
1735302280000|2024-12-27 12:24:40|202440.1|202350.1|202440|202350|202440.2|202350.2|202439.5|202349.5|4
1735302290000|2024-12-27 12:24:50|202440.1|202350.1|202438.5|202348.5|202440.1|202350.1|202438|202348|6
1735302300000|2024-12-27 12:25:00|202438.7|202348.7|202444.5|202354.5|202446.8|202356.8|202438|202348|14
1735302310000|2024-12-27 12:25:10|202447.4|202357.4|202447.2|202357.2|202449.9|202359.9|202441.5|202351.5|13
1735302320000|2024-12-27 12:25:20|202447.9|202357.9|202476.9|202386.9|202478.6|202388.6|202447|202357|17
1735302330000|2024-12-27 12:25:30|202475.9|202385.9|202475.6|202385.6|202475.9|202385.9|202474|202384|9
1735302340000|2024-12-27 12:25:40|202473.8|202383.8|202534.8|202444.8|202535.3|202445.3|202473.8|202383.8|15
1735302350000|2024-12-27 12:25:50|202535.5|202445.5|202580.3|202490.3|202588.5|202498.5|202535.5|202445.5|26
1735302360000|2024-12-27 12:26:00|202580.4|202490.4|202577.9|202487.9|202581.7|202491.7|202577.9|202487.9|15
1735302370000|2024-12-27 12:26:10|202578|202488|202584.2|202494.2|202584.6|202494.6|202570.1|202480.1|16
1735302380000|2024-12-27 12:26:20|202580.7|202490.7|202580.7|202490.7|202580.7|202490.7|202580.7|202490.7|1
1735302390000|2024-12-27 12:26:30|202574.7|202484.7|202584.4|202494.4|202597.5|202507.5|202563.5|202473.5|16
1735302400000|2024-12-27 12:26:40|202583|202493|202558.1|202468.1|202583|202493|202547.7|202457.7|20
1735302410000|2024-12-27 12:26:50|202557.4|202467.4|202572.6|202482.6|202572.7|202482.7|202553.4|202463.4|12
1735302420000|2024-12-27 12:27:00|202572.8|202482.8|202574.9|202484.9|202574.9|202484.9|202565.9|202475.9|10
1735302430000|2024-12-27 12:27:10|202575.9|202485.9|202532.1|202442.1|202576.2|202486.2|202532.1|202442.1|18
1735302440000|2024-12-27 12:27:20|202529.8|202439.8|202509.3|202419.3|202530.1|202440.1|202508.8|202418.8|19
1735302450000|2024-12-27 12:27:30|202509.5|202419.5|202509|202419|202509.5|202419.5|202507.2|202417.2|8
1735302460000|2024-12-27 12:27:40|202509.2|202419.2|202523.1|202433.1|202524.1|202434.1|202503.8|202413.8|21
1735302470000|2024-12-27 12:27:50|202523.2|202433.2|202521.5|202431.5|202523.5|202433.5|202519.2|202429.2|12
1735302480000|2024-12-27 12:28:00|202521.8|202431.8|202462.1|202372.1|202523.9|202433.9|202462.1|202372.1|19
1735302490000|2024-12-27 12:28:10|202462.4|202372.4|202443.2|202353.2|202481.4|202391.4|202438.6|202348.6|18
1735302500000|2024-12-27 12:28:20|202443.5|202353.5|202457.5|202367.5|202461.2|202371.2|202441.6|202351.6|17
1735302510000|2024-12-27 12:28:30|202457.7|202367.7|202456.1|202366.1|202457.7|202367.7|202437.2|202347.2|11
1735302520000|2024-12-27 12:28:40|202457.9|202367.9|202446.7|202356.7|202457.9|202367.9|202444.5|202354.5|22
1735302530000|2024-12-27 12:28:50|202446.9|202356.9|202455|202365|202455|202365|202445.5|202355.5|15
1735302540000|2024-12-27 12:29:00|202453.9|202363.9|202455.2|202365.2|202455.5|202365.5|202448.6|202358.6|12
1735302550000|2024-12-27 12:29:10|202455.1|202365.1|202486.3|202396.3|202495|202405|202455|202365|19
1735302560000|2024-12-27 12:29:20|202486.4|202396.4|202489|202399|202490|202400|202484.2|202394.2|30
1735302570000|2024-12-27 12:29:30|202485.9|202395.9|202469.6|202379.6|202487.1|202397.1|202469.6|202379.6|12
1735302580000|2024-12-27 12:29:40|202468.4|202378.4|202467.9|202377.9|202468.4|202378.4|202466.9|202376.9|3
1735302590000|2024-12-27 12:29:50|202468.1|202378.1|202468.2|202378.2|202468.6|202378.6|202468.1|202378.1|4
1735302600000|2024-12-27 12:30:00|202469.8|202379.8|202486.5|202396.5|202511.4|202421.4|202469.8|202379.8|18
1735302610000|2024-12-27 12:30:10|202488|202398|202495.7|202405.7|202501.4|202411.4|202486.9|202396.9|20
1735302620000|2024-12-27 12:30:20|202494.5|202404.5|202494.3|202404.3|202496.7|202406.7|202492.9|202402.9|16
1735302630000|2024-12-27 12:30:30|202493.5|202403.5|202485.6|202395.6|202493.5|202403.5|202484.2|202394.2|6
1735302640000|2024-12-27 12:30:40|202485.8|202395.8|202487.3|202397.3|202493.4|202403.4|202482.4|202392.4|13
1735302650000|2024-12-27 12:30:50|202486.7|202396.7|202497|202407|202497.2|202407.2|202486|202396|19
1735302660000|2024-12-27 12:31:00|202494.6|202404.6|202484.7|202394.7|202494.6|202404.6|202481.4|202391.4|14
1735302670000|2024-12-27 12:31:10|202484.9|202394.9|202484.9|202394.9|202486.4|202396.4|202484.9|202394.9|7
1735302680000|2024-12-27 12:31:20|202484.7|202394.7|202485.5|202395.5|202487.3|202397.3|202484.5|202394.5|8
1735302690000|2024-12-27 12:31:30|202485.3|202395.3|202481.5|202391.5|202486.3|202396.3|202480.5|202390.5|10
1735302700000|2024-12-27 12:31:40|202481.1|202391.1|202489|202399|202489.1|202399.1|202481.1|202391.1|14
1735302710000|2024-12-27 12:31:50|202490.4|202400.4|202486.7|202396.7|202491.2|202401.2|202486.7|202396.7|11
1735302720000|2024-12-27 12:32:00|202486.3|202396.3|202457.8|202367.8|202486.3|202396.3|202456.3|202366.3|7
1735302730000|2024-12-27 12:32:10|202457.6|202367.6|202480.5|202390.5|202488.1|202398.1|202453.4|202363.4|17
1735302740000|2024-12-27 12:32:20|202482.9|202392.9|202491.6|202401.6|202493.4|202403.4|202481.1|202391.1|11
1735302750000|2024-12-27 12:32:30|202491.8|202401.8|202491.5|202401.5|202491.8|202401.8|202491.5|202401.5|2
1735302760000|2024-12-27 12:32:40|202491.6|202401.6|202492.1|202402.1|202492.1|202402.1|202491.5|202401.5|5
1735302770000|2024-12-27 12:32:50|202490.1|202400.1|202491|202401|202491.1|202401.1|202490.1|202400.1|4
1735302780000|2024-12-27 12:33:00|202490.1|202400.1|202484.1|202394.1|202490.1|202400.1|202482.6|202392.6|16
1735302790000|2024-12-27 12:33:10|202483.7|202393.7|202477.8|202387.8|202483.7|202393.7|202477.8|202387.8|7
1735302800000|2024-12-27 12:33:20|202479|202389|202485.2|202395.2|202487.2|202397.2|202479|202389|12
1735302810000|2024-12-27 12:33:30|202485.3|202395.3|202488.2|202398.2|202488.2|202398.2|202485.3|202395.3|22
1735302820000|2024-12-27 12:33:40|202487.3|202397.3|202486.5|202396.5|202487.8|202397.8|202486.5|202396.5|5
1735302830000|2024-12-27 12:33:50|202487.5|202397.5|202494.5|202404.5|202494.5|202404.5|202487.5|202397.5|6
1735302840000|2024-12-27 12:34:00|202491.7|202401.7|202488.2|202398.2|202491.9|202401.9|202486.1|202396.1|18
1735302850000|2024-12-27 12:34:10|202487.8|202397.8|202488.8|202398.8|202491|202401|202487.7|202397.7|16
1735302860000|2024-12-27 12:34:20|202488.2|202398.2|202490.6|202400.6|202491.1|202401.1|202487.8|202397.8|24
1735302870000|2024-12-27 12:34:30|202489.7|202399.7|202490.3|202400.3|202492|202402|202488|202398|20
1735302880000|2024-12-27 12:34:40|202489.3|202399.3|202491.5|202401.5|202492.8|202402.8|202489.3|202399.3|21
1735302890000|2024-12-27 12:34:50|202491.3|202401.3|202492.2|202402.2|202495.8|202405.8|202490.8|202400.8|12
1735302900000|2024-12-27 12:35:00|202490.9|202400.9|202491.4|202401.4|202491.4|202401.4|202490.7|202400.7|4
1735302910000|2024-12-27 12:35:10|202494.9|202404.9|202478.1|202388.1|202494.9|202404.9|202477.9|202387.9|10
1735302920000|2024-12-27 12:35:20|202477.1|202387.1|202432.9|202342.9|202477.1|202387.1|202415.5|202325.5|23
1735302930000|2024-12-27 12:35:30|202429.6|202339.6|202427.9|202337.9|202442.7|202352.7|202421.9|202331.9|28
1735302940000|2024-12-27 12:35:40|202428.3|202338.3|202419.1|202329.1|202428.3|202338.3|202418.1|202328.1|18
1735302950000|2024-12-27 12:35:50|202419.3|202329.3|202420.1|202330.1|202420.1|202330.1|202414.1|202324.1|12
1735302960000|2024-12-27 12:36:00|202419.6|202329.6|202422.3|202332.3|202423.6|202333.6|202417.4|202327.4|11
1735302970000|2024-12-27 12:36:10|202424.1|202334.1|202443.5|202353.5|202444.1|202354.1|202424.1|202334.1|14
1735302980000|2024-12-27 12:36:20|202441.3|202351.3|202429.2|202339.2|202441.3|202351.3|202422.2|202332.2|14
1735302990000|2024-12-27 12:36:30|202428.2|202338.2|202426.8|202336.8|202428.4|202338.4|202420.8|202330.8|8
1735303000000|2024-12-27 12:36:40|202427.7|202337.7|202466.6|202376.6|202466.6|202376.6|202427.7|202337.7|13
1735303010000|2024-12-27 12:36:50|202464.8|202374.8|202465.6|202375.6|202466.2|202376.2|202457.2|202367.2|14
1735303020000|2024-12-27 12:37:00|202462.2|202372.2|202443.7|202353.7|202462.2|202372.2|202436.4|202346.4|21
1735303030000|2024-12-27 12:37:10|202443.2|202353.2|202449.5|202359.5|202454.4|202364.4|202442.1|202352.1|10
1735303040000|2024-12-27 12:37:20|202449|202359|202438.4|202348.4|202450.8|202360.8|202437.2|202347.2|13
1735303050000|2024-12-27 12:37:30|202438.3|202348.3|202448|202358|202450.4|202360.4|202438.3|202348.3|10
1735303060000|2024-12-27 12:37:40|202446|202356|202439.2|202349.2|202446|202356|202435.6|202345.6|14
1735303070000|2024-12-27 12:37:50|202440.1|202350.1|202440.9|202350.9|202450.5|202360.5|202440.1|202350.1|8
1735303080000|2024-12-27 12:38:00|202440.5|202350.5|202428.4|202338.4|202440.5|202350.5|202426.8|202336.8|6
1735303090000|2024-12-27 12:38:10|202426.6|202336.6|202434.4|202344.4|202435|202345|202418.3|202328.3|12
1735303100000|2024-12-27 12:38:20|202435|202345|202442.1|202352.1|202442.1|202352.1|202434.8|202344.8|15
1735303110000|2024-12-27 12:38:30|202442.3|202352.3|202439.4|202349.4|202442.3|202352.3|202437.5|202347.5|10
1735303120000|2024-12-27 12:38:40|202438.6|202348.6|202433.5|202343.5|202442.2|202352.2|202431.7|202341.7|12
1735303130000|2024-12-27 12:38:50|202433.1|202343.1|202433.9|202343.9|202433.9|202343.9|202433.1|202343.1|2
1735303140000|2024-12-27 12:39:00|202432.2|202342.2|202411|202321|202432.2|202342.2|202410|202320|19
1735303150000|2024-12-27 12:39:10|202411.2|202321.2|202395.2|202305.2|202411.2|202321.2|202392.7|202302.7|7
1735303160000|2024-12-27 12:39:20|202395.4|202305.4|202406.7|202316.7|202407.1|202317.1|202395.4|202305.4|18
1735303170000|2024-12-27 12:39:30|202407.2|202317.2|202403.5|202313.5|202407.2|202317.2|202403.4|202313.4|16
1735303180000|2024-12-27 12:39:40|202403.2|202313.2|202409.2|202319.2|202409.9|202319.9|202400.3|202310.3|13
1735303190000|2024-12-27 12:39:50|202411|202321|202420.2|202330.2|202421.3|202331.3|202411|202321|11
1735303200000|2024-12-27 12:40:00|202418.2|202328.2|202408.6|202318.6|202418.2|202328.2|202378.5|202288.5|24
1735303210000|2024-12-27 12:40:10|202407.8|202317.8|202397.2|202307.2|202409|202319|202397.2|202307.2|24
1735303220000|2024-12-27 12:40:20|202395.4|202305.4|202391.6|202301.6|202398.8|202308.8|202391.6|202301.6|17
1735303230000|2024-12-27 12:40:30|202389.9|202299.9|202385.2|202295.2|202391.1|202301.1|202374.3|202284.3|16
1735303240000|2024-12-27 12:40:40|202384.1|202294.1|202404.2|202314.2|202405.1|202315.1|202383.5|202293.5|10
1735303250000|2024-12-27 12:40:50|202403|202313|202407.2|202317.2|202408.5|202318.5|202403|202313|13
1735303260000|2024-12-27 12:41:00|202409|202319|202435.2|202345.2|202443.1|202353.1|202409|202319|16
1735303270000|2024-12-27 12:41:10|202436.8|202346.8|202435|202345|202436.8|202346.8|202435|202345|6
1735303280000|2024-12-27 12:41:20|202434.9|202344.9|202425.2|202335.2|202435.9|202345.9|202425.2|202335.2|12
1735303290000|2024-12-27 12:41:30|202427.2|202337.2|202439|202349|202439|202349|202424.7|202334.7|13
1735303300000|2024-12-27 12:41:40|202438.6|202348.6|202425.9|202335.9|202438.6|202348.6|202420.2|202330.2|12
1735303310000|2024-12-27 12:41:50|202426|202336|202428|202338|202428.1|202338.1|202426|202336|4
1735303320000|2024-12-27 12:42:00|202426|202336|202431|202341|202440.9|202350.9|202417.9|202327.9|14
1735303330000|2024-12-27 12:42:10|202431.1|202341.1|202420.6|202330.6|202431.1|202341.1|202418.5|202328.5|12
1735303340000|2024-12-27 12:42:20|202422.2|202332.2|202420.3|202330.3|202432.2|202342.2|202420.3|202330.3|12
1735303350000|2024-12-27 12:42:30|202421.8|202331.8|202414.9|202324.9|202424.4|202334.4|202414.9|202324.9|8
1735303360000|2024-12-27 12:42:40|202415.1|202325.1|202415.8|202325.8|202417.8|202327.8|202408.8|202318.8|9
1735303370000|2024-12-27 12:42:50|202417.6|202327.6|202403.3|202313.3|202422.8|202332.8|202403.3|202313.3|18
1735303380000|2024-12-27 12:43:00|202403.2|202313.2|202403|202313|202407.4|202317.4|202400.1|202310.1|19
1735303390000|2024-12-27 12:43:10|202400.5|202310.5|202401.1|202311.1|202401.9|202311.9|202399.9|202309.9|5
1735303400000|2024-12-27 12:43:20|202399.9|202309.9|202404.5|202314.5|202406.5|202316.5|202397.9|202307.9|19
1735303410000|2024-12-27 12:43:30|202404.3|202314.3|202405|202315|202408|202318|202402.9|202312.9|26
1735303420000|2024-12-27 12:43:40|202403.1|202313.1|202374.3|202284.3|202403.1|202313.1|202367.5|202277.5|19
1735303430000|2024-12-27 12:43:50|202374.2|202284.2|202374.9|202284.9|202378.3|202288.3|202370.1|202280.1|7
1735303440000|2024-12-27 12:44:00|202372.8|202282.8|202370.8|202280.8|202376.3|202286.3|202370.8|202280.8|8
1735303450000|2024-12-27 12:44:10|202371|202281|202375.5|202285.5|202376.5|202286.5|202371|202281|9
1735303460000|2024-12-27 12:44:20|202373.5|202283.5|202372.5|202282.5|202377.4|202287.4|202363|202273|10
1735303470000|2024-12-27 12:44:30|202372.1|202282.1|202352.4|202262.4|202374.8|202284.8|202349.5|202259.5|22
1735303480000|2024-12-27 12:44:40|202324.7|202234.7|202330.5|202240.5|202335.1|202245.1|202324.4|202234.4|22
1735303490000|2024-12-27 12:44:50|202330.7|202240.7|202334.3|202244.3|202335.3|202245.3|202328.8|202238.8|16
1735303500000|2024-12-27 12:45:00|202334.4|202244.4|202316.9|202226.9|202342.2|202252.2|202316.9|202226.9|15
1735303510000|2024-12-27 12:45:10|202316|202226|202311.7|202221.7|202316|202226|202310.8|202220.8|15
1735303520000|2024-12-27 12:45:20|202312.7|202222.7|202311.4|202221.4|202312.7|202222.7|202310.8|202220.8|5
1735303530000|2024-12-27 12:45:30|202310.8|202220.8|202307|202217|202310.8|202220.8|202307|202217|9
1735303540000|2024-12-27 12:45:40|202308.4|202218.4|202311.1|202221.1|202311.1|202221.1|202308.3|202218.3|15
1735303550000|2024-12-27 12:45:50|202309.3|202219.3|202310.6|202220.6|202311.2|202221.2|202308.2|202218.2|12
1735303560000|2024-12-27 12:46:00|202310.5|202220.5|202312.6|202222.6|202312.9|202222.9|202303.7|202213.7|20
1735303570000|2024-12-27 12:46:10|202311.4|202221.4|202315.6|202225.6|202317.9|202227.9|202311.4|202221.4|18
1735303580000|2024-12-27 12:46:20|202317.4|202227.4|202314.5|202224.5|202317.4|202227.4|202313.9|202223.9|7
1735303590000|2024-12-27 12:46:30|202313.9|202223.9|202302.3|202212.3|202313.9|202223.9|202302.3|202212.3|5
1735303600000|2024-12-27 12:46:40|202302|202212|202306.5|202216.5|202307.5|202217.5|202301.3|202211.3|13
1735303610000|2024-12-27 12:46:50|202306.8|202216.8|202307.6|202217.6|202307.6|202217.6|202305.9|202215.9|13
1735303620000|2024-12-27 12:47:00|202306.6|202216.6|202308.2|202218.2|202309.7|202219.7|202301.9|202211.9|16
1735303630000|2024-12-27 12:47:10|202308.6|202218.6|202299|202209|202308.6|202218.6|202296.1|202206.1|17
1735303640000|2024-12-27 12:47:20|202298.6|202208.6|202306.1|202216.1|202308.3|202218.3|202298.6|202208.6|14
1735303650000|2024-12-27 12:47:30|202306.3|202216.3|202300.6|202210.6|202306.5|202216.5|202299.2|202209.2|4
1735303660000|2024-12-27 12:47:40|202299|202209|202309.7|202219.7|202315.3|202225.3|202298.2|202208.2|11
1735303670000|2024-12-27 12:47:50|202311.8|202221.8|202360.6|202270.6|202360.6|202270.6|202311.8|202221.8|26
1735303680000|2024-12-27 12:48:00|202359.6|202269.6|202364.2|202274.2|202364.7|202274.7|202359.6|202269.6|20
1735303690000|2024-12-27 12:48:10|202364.5|202274.5|202362.5|202272.5|202370|202280|202358.1|202268.1|17
1735303700000|2024-12-27 12:48:20|202363.1|202273.1|202361.3|202271.3|202364.5|202274.5|202359.9|202269.9|16
1735303710000|2024-12-27 12:48:30|202360.6|202270.6|202400.7|202310.7|202402.4|202312.4|202357.8|202267.8|27
1735303720000|2024-12-27 12:48:40|202402.2|202312.2|202403|202313|202405.9|202315.9|202399.9|202309.9|11
1735303730000|2024-12-27 12:48:50|202403.7|202313.7|202398.1|202308.1|202403.7|202313.7|202396.9|202306.9|8
1735303740000|2024-12-27 12:49:00|202399.6|202309.6|202401.9|202311.9|202407.6|202317.6|202399.6|202309.6|19
1735303750000|2024-12-27 12:49:10|202402.6|202312.6|202395.6|202305.6|202402.6|202312.6|202395.6|202305.6|9
1735303760000|2024-12-27 12:49:20|202397.8|202307.8|202396.1|202306.1|202397.8|202307.8|202396|202306|5
1735303770000|2024-12-27 12:49:30|202397.1|202307.1|202422.4|202332.4|202426.9|202336.9|202396.5|202306.5|16
1735303780000|2024-12-27 12:49:40|202421.4|202331.4|202413.7|202323.7|202425.1|202335.1|202413.7|202323.7|16
1735303790000|2024-12-27 12:49:50|202416.2|202326.2|202418.6|202328.6|202418.6|202328.6|202413.8|202323.8|11
1735303800000|2024-12-27 12:50:00|202422.7|202332.7|202402|202312|202422.7|202332.7|202400.5|202310.5|12
1735303810000|2024-12-27 12:50:10|202401.8|202311.8|202402.1|202312.1|202412.5|202322.5|202400.6|202310.6|9
1735303820000|2024-12-27 12:50:20|202404|202314|202410.9|202320.9|202411.7|202321.7|202404|202314|13
1735303830000|2024-12-27 12:50:30|202412.6|202322.6|202412.2|202322.2|202414.1|202324.1|202412.2|202322.2|6
1735303840000|2024-12-27 12:50:40|202413.5|202323.5|202414.4|202324.4|202416.2|202326.2|202405.7|202315.7|11
1735303850000|2024-12-27 12:50:50|202414.5|202324.5|202421.5|202331.5|202422.3|202332.3|202414.5|202324.5|4
1735303860000|2024-12-27 12:51:00|202421.7|202331.7|202421.2|202331.2|202421.9|202331.9|202416.7|202326.7|13
1735303870000|2024-12-27 12:51:10|202421.4|202331.4|202415.1|202325.1|202421.4|202331.4|202415.1|202325.1|15
1735303880000|2024-12-27 12:51:20|202414.8|202324.8|202412.3|202322.3|202416.6|202326.6|202410.7|202320.7|11
1735303890000|2024-12-27 12:51:30|202412.5|202322.5|202420.6|202330.6|202420.6|202330.6|202412.3|202322.3|8
1735303900000|2024-12-27 12:51:40|202420.5|202330.5|202480.6|202390.6|202480.6|202390.6|202419.9|202329.9|9
1735303910000|2024-12-27 12:51:50|202503.8|202413.8|202508.1|202418.1|202511.6|202421.6|202503.8|202413.8|17
1735303920000|2024-12-27 12:52:00|202508.5|202418.5|202488.3|202398.3|202508.5|202418.5|202485.4|202395.4|14
1735303930000|2024-12-27 12:52:10|202488.1|202398.1|202487.7|202397.7|202488.1|202398.1|202487.7|202397.7|7
1735303940000|2024-12-27 12:52:20|202487.6|202397.6|202516.1|202426.1|202518.6|202428.6|202487.6|202397.6|8
1735303950000|2024-12-27 12:52:30|202515.9|202425.9|202516.8|202426.8|202520.8|202430.8|202515.9|202425.9|8
1735303960000|2024-12-27 12:52:40|202515.7|202425.7|202516.2|202426.2|202516.4|202426.4|202514.5|202424.5|4
1735303970000|2024-12-27 12:52:50|202516.1|202426.1|202515.8|202425.8|202519.5|202429.5|202515.8|202425.8|6
1735303980000|2024-12-27 12:53:00|202514.6|202424.6|202515.9|202425.9|202519.5|202429.5|202514.6|202424.6|5
1735303990000|2024-12-27 12:53:10|202516.3|202426.3|202515.9|202425.9|202516.3|202426.3|202515.9|202425.9|2
1735304000000|2024-12-27 12:53:20|202514.7|202424.7|202515.4|202425.4|202519.2|202429.2|202514.7|202424.7|5
1735304010000|2024-12-27 12:53:30|202514.3|202424.3|202510.9|202420.9|202514.3|202424.3|202510.7|202420.7|4
1735304020000|2024-12-27 12:53:40|202513.7|202423.7|202510.6|202420.6|202514.5|202424.5|202509.5|202419.5|7
1735304030000|2024-12-27 12:53:50|202504.6|202414.6|202514.3|202424.3|202516.1|202426.1|202504.6|202414.6|12
1735304050000|2024-12-27 12:54:10|202512.9|202422.9|202514.9|202424.9|202514.9|202424.9|202512.9|202422.9|2
1735304070000|2024-12-27 12:54:30|202518.4|202428.4|202515.2|202425.2|202519.9|202429.9|202515.1|202425.1|7
1735304080000|2024-12-27 12:54:40|202519.6|202429.6|202516.6|202426.6|202519.6|202429.6|202516.2|202426.2|4
1735304100000|2024-12-27 12:55:00|202515.5|202425.5|202515.1|202425.1|202515.5|202425.5|202515.1|202425.1|3
1735304110000|2024-12-27 12:55:10|202518.8|202428.8|202515.6|202425.6|202518.8|202428.8|202515|202425|5
1735304120000|2024-12-27 12:55:20|202519.7|202429.7|202514.9|202424.9|202519.7|202429.7|202514.9|202424.9|7
1735304130000|2024-12-27 12:55:30|202519.2|202429.2|202515.3|202425.3|202519.5|202429.5|202515.3|202425.3|3
1735304140000|2024-12-27 12:55:40|202516.5|202426.5|202516.6|202426.6|202516.6|202426.6|202515.5|202425.5|4
1735304150000|2024-12-27 12:55:50|202521.3|202431.3|202518.9|202428.9|202521.3|202431.3|202518.6|202428.6|4
1735304160000|2024-12-27 12:56:00|202516.4|202426.4|202516|202426|202520.7|202430.7|202515.5|202425.5|13
1735304170000|2024-12-27 12:56:10|202515.6|202425.6|202514.4|202424.4|202515.6|202425.6|202514.3|202424.3|3
1735304190000|2024-12-27 12:56:30|202514.7|202424.7|202519.7|202429.7|202534|202444|202514.7|202424.7|9
1735304200000|2024-12-27 12:56:40|202522.2|202432.2|202525.6|202435.6|202556.7|202466.7|202519.4|202429.4|16
1735304210000|2024-12-27 12:56:50|202522.6|202432.6|202514.8|202424.8|202522.6|202432.6|202514.5|202424.5|22
1735304220000|2024-12-27 12:57:00|202514.7|202424.7|202516.5|202426.5|202517.3|202427.3|202514.7|202424.7|9
1735304230000|2024-12-27 12:57:10|202514.4|202424.4|202513.4|202423.4|202514.4|202424.4|202513.3|202423.3|3
1735304240000|2024-12-27 12:57:20|202513.9|202423.9|202518.8|202428.8|202521.2|202431.2|202513.8|202423.8|21
1735304250000|2024-12-27 12:57:30|202517.7|202427.7|202516.5|202426.5|202520.5|202430.5|202513.4|202423.4|23
1735304260000|2024-12-27 12:57:40|202516.7|202426.7|202516.7|202426.7|202516.9|202426.9|202514.4|202424.4|9
1735304270000|2024-12-27 12:57:50|202516.5|202426.5|202526.2|202436.2|202528|202438|202516.3|202426.3|20
1735304280000|2024-12-27 12:58:00|202526|202436|202522.3|202432.3|202526|202436|202522.1|202432.1|11
1735304290000|2024-12-27 12:58:10|202521.1|202431.1|202522|202432|202522|202432|202520.5|202430.5|7
1735304300000|2024-12-27 12:58:20|202521.1|202431.1|202518.6|202428.6|202522|202432|202516.8|202426.8|15
1735304310000|2024-12-27 12:58:30|202516.8|202426.8|202516|202426|202518.3|202428.3|202512.4|202422.4|12
1735304320000|2024-12-27 12:58:40|202516.2|202426.2|202523.2|202433.2|202523.6|202433.6|202516.2|202426.2|9
1735304330000|2024-12-27 12:58:50|202523|202433|202520.5|202430.5|202523.2|202433.2|202519.2|202429.2|8
1735304340000|2024-12-27 12:59:00|202519.7|202429.7|202570.3|202480.3|202570.3|202480.3|202519.2|202429.2|11
1735304350000|2024-12-27 12:59:10|202570.2|202480.2|202571.7|202481.7|202571.7|202481.7|202569.5|202479.5|6
1735304360000|2024-12-27 12:59:20|202577.1|202487.1|202597.1|202507.1|202597.1|202507.1|202577.1|202487.1|13
1735304370000|2024-12-27 12:59:30|202594.8|202504.8|202593.9|202503.9|202596.4|202506.4|202591.6|202501.6|20
1735304380000|2024-12-27 12:59:40|202597.4|202507.4|202592.8|202502.8|202597.9|202507.9|202592.3|202502.3|19
1735304390000|2024-12-27 12:59:50|202592.6|202502.6|202599.8|202509.8|202601.6|202511.6|202591.9|202501.9|18
1735304400000|2024-12-27 13:00:00|202602.6|202512.6|202573.6|202483.6|202606.9|202516.9|202569.3|202479.3|23
1735304410000|2024-12-27 13:00:10|202561.4|202471.4|202507.5|202417.5|202561.4|202471.4|202498.6|202408.6|30
1735304420000|2024-12-27 13:00:20|202507.6|202417.6|202490.9|202400.9|202515.5|202425.5|202488.3|202398.3|21
1735304430000|2024-12-27 13:00:30|202491.9|202401.9|202515.8|202425.8|202541.1|202451.1|202484.6|202394.6|23
1735304440000|2024-12-27 13:00:40|202514.8|202424.8|202517.3|202427.3|202519.4|202429.4|202514.2|202424.2|25
1735304450000|2024-12-27 13:00:50|202515.9|202425.9|202513.4|202423.4|202516.9|202426.9|202513.1|202423.1|27
1735304460000|2024-12-27 13:01:00|202514.4|202424.4|202507.6|202417.6|202515.4|202425.4|202502.3|202412.3|21
1735304470000|2024-12-27 13:01:10|202506.1|202416.1|202501.3|202411.3|202507.4|202417.4|202498.4|202408.4|13
1735304480000|2024-12-27 13:01:20|202499.9|202409.9|202495.6|202405.6|202507|202417|202495.6|202405.6|16
1735304490000|2024-12-27 13:01:30|202497.6|202407.6|202485.7|202395.7|202498.8|202408.8|202483|202393|21
1735304500000|2024-12-27 13:01:40|202485|202395|202483.4|202393.4|202491.3|202401.3|202483.4|202393.4|28
1735304510000|2024-12-27 13:01:50|202486|202396|202491|202401|202494.5|202404.5|202483.1|202393.1|23
1735304520000|2024-12-27 13:02:00|202491.4|202401.4|202500.3|202410.3|202500.4|202410.4|202489.4|202399.4|22
1735304530000|2024-12-27 13:02:10|202508.8|202418.8|202494.4|202404.4|202508.8|202418.8|202492.5|202402.5|19
1735304540000|2024-12-27 13:02:20|202494.6|202404.6|202517.4|202427.4|202517.4|202427.4|202494.6|202404.6|11
1735304550000|2024-12-27 13:02:30|202516.3|202426.3|202518|202428|202520.1|202430.1|202515|202425|18
1735304560000|2024-12-27 13:02:40|202517.7|202427.7|202488.9|202398.9|202519|202429|202484.2|202394.2|13
1735304570000|2024-12-27 13:02:50|202487.8|202397.8|202480.7|202390.7|202487.8|202397.8|202480.7|202390.7|15
1735304580000|2024-12-27 13:03:00|202486.6|202396.6|202485.6|202395.6|202486.6|202396.6|202478.3|202388.3|14
1735304590000|2024-12-27 13:03:10|202484.9|202394.9|202485.9|202395.9|202486.1|202396.1|202484.8|202394.8|10
1735304600000|2024-12-27 13:03:20|202487.4|202397.4|202488.2|202398.2|202497.2|202407.2|202485.4|202395.4|19
1735304610000|2024-12-27 13:03:30|202492.9|202402.9|202488.6|202398.6|202492.9|202402.9|202485.9|202395.9|20
1735304620000|2024-12-27 13:03:40|202487.8|202397.8|202489.4|202399.4|202489.4|202399.4|202486.9|202396.9|16
1735304630000|2024-12-27 13:03:50|202488.6|202398.6|202495.2|202405.2|202496.8|202406.8|202487.6|202397.6|22
1735304640000|2024-12-27 13:04:00|202495.7|202405.7|202495.2|202405.2|202495.7|202405.7|202495.2|202405.2|2
1735304650000|2024-12-27 13:04:10|202495.4|202405.4|202506.3|202416.3|202507.5|202417.5|202495.4|202405.4|11
1735304660000|2024-12-27 13:04:20|202505.6|202415.6|202517.3|202427.3|202518|202428|202503.6|202413.6|18
1735304670000|2024-12-27 13:04:30|202517|202427|202517.3|202427.3|202517.7|202427.7|202517|202427|4
1735304680000|2024-12-27 13:04:40|202517.7|202427.7|202508.8|202418.8|202517.7|202427.7|202508.2|202418.2|19
1735304690000|2024-12-27 13:04:50|202511.6|202421.6|202516.9|202426.9|202518.3|202428.3|202511.6|202421.6|5
1735304700000|2024-12-27 13:05:00|202518.9|202428.9|202517.4|202427.4|202518.9|202428.9|202517.4|202427.4|2
1735304710000|2024-12-27 13:05:10|202517.7|202427.7|202612.4|202522.4|202617.6|202527.6|202517.7|202427.7|20
1735304720000|2024-12-27 13:05:20|202613.2|202523.2|202622.5|202532.5|202625.5|202535.5|202612.4|202522.4|11
1735304730000|2024-12-27 13:05:30|202622.9|202532.9|202622.9|202532.9|202622.9|202532.9|202622.9|202532.9|1
1735304740000|2024-12-27 13:05:40|202621.7|202531.7|202620.3|202530.3|202623.7|202533.7|202618.7|202528.7|8
1735304750000|2024-12-27 13:05:50|202621.3|202531.3|202621.3|202531.3|202621.3|202531.3|202621.3|202531.3|1
1735304760000|2024-12-27 13:06:00|202621.2|202531.2|202620.1|202530.1|202621.2|202531.2|202620.1|202530.1|2
1735304770000|2024-12-27 13:06:10|202621.9|202531.9|202621.2|202531.2|202622.3|202532.3|202620.6|202530.6|5
1735304780000|2024-12-27 13:06:20|202620.1|202530.1|202620.5|202530.5|202621.9|202531.9|202619.7|202529.7|4
1735304790000|2024-12-27 13:06:30|202621.9|202531.9|202620.2|202530.2|202621.9|202531.9|202620.2|202530.2|2
1735304800000|2024-12-27 13:06:40|202619|202529|202620|202530|202620|202530|202619|202529|2
1735304810000|2024-12-27 13:06:50|202618.2|202528.2|202602.5|202512.5|202618.2|202528.2|202600.6|202510.6|14
1735304820000|2024-12-27 13:07:00|202604|202514|202584|202494|202606.3|202516.3|202577|202487|17
1735304830000|2024-12-27 13:07:10|202583.2|202493.2|202603.3|202513.3|202606.3|202516.3|202583.2|202493.2|22
1735304840000|2024-12-27 13:07:20|202603.1|202513.1|202607.2|202517.2|202607.9|202517.9|202602.8|202512.8|20
1735304850000|2024-12-27 13:07:30|202607.9|202517.9|202605.3|202515.3|202608.4|202518.4|202604.5|202514.5|14
1735304860000|2024-12-27 13:07:40|202605.8|202515.8|202604.8|202514.8|202606.4|202516.4|202604.8|202514.8|9
1735304870000|2024-12-27 13:07:50|202605.2|202515.2|202608.1|202518.1|202612.5|202522.5|202605.2|202515.2|20
1735304880000|2024-12-27 13:08:00|202608.4|202518.4|202607.8|202517.8|202609.4|202519.4|202605.3|202515.3|17
1735304890000|2024-12-27 13:08:10|202608.9|202518.9|202609.7|202519.7|202610.5|202520.5|202607.9|202517.9|17
1735304900000|2024-12-27 13:08:20|202609.4|202519.4|202603.9|202513.9|202610|202520|202602.7|202512.7|15
1735304910000|2024-12-27 13:08:30|202604.6|202514.6|202603.2|202513.2|202604.6|202514.6|202603.2|202513.2|5
1735304920000|2024-12-27 13:08:40|202603|202513|202602.3|202512.3|202603|202513|202600.6|202510.6|11
1735304930000|2024-12-27 13:08:50|202600.7|202510.7|202603|202513|202603.3|202513.3|202600.7|202510.7|8
1735304940000|2024-12-27 13:09:00|202604.4|202514.4|202607.3|202517.3|202612.3|202522.3|202604.4|202514.4|15
1735304950000|2024-12-27 13:09:10|202607.8|202517.8|202608.2|202518.2|202609.9|202519.9|202607.1|202517.1|17
1735304960000|2024-12-27 13:09:20|202608|202518|202681.5|202591.5|202681.5|202591.5|202608|202518|12
1735304970000|2024-12-27 13:09:30|202681.7|202591.7|202693.8|202603.8|202705.8|202615.8|202679.8|202589.8|23
1735304980000|2024-12-27 13:09:40|202697.3|202607.3|202687.4|202597.4|202697.3|202607.3|202679.8|202589.8|26
1735304990000|2024-12-27 13:09:50|202685.3|202595.3|202681|202591|202686.8|202596.8|202680.2|202590.2|13
1735305000000|2024-12-27 13:10:00|202680.9|202590.9|202616.1|202526.1|202680.9|202590.9|202614.1|202524.1|22
1735305010000|2024-12-27 13:10:10|202616.3|202526.3|202604.5|202514.5|202616.3|202526.3|202601.6|202511.6|11
1735305020000|2024-12-27 13:10:20|202603.3|202513.3|202573.4|202483.4|202603.3|202513.3|202569.6|202479.6|15
1735305030000|2024-12-27 13:10:30|202572.8|202482.8|202567.3|202477.3|202577.6|202487.6|202567.3|202477.3|13
1735305040000|2024-12-27 13:10:40|202567.5|202477.5|202569.3|202479.3|202580.5|202490.5|202566.9|202476.9|24
1735305050000|2024-12-27 13:10:50|202569.8|202479.8|202580.3|202490.3|202582.1|202492.1|202567.9|202477.9|14
1735305060000|2024-12-27 13:11:00|202568.1|202478.1|202556.7|202466.7|202580.3|202490.3|202556.7|202466.7|8
1735305070000|2024-12-27 13:11:10|202558.9|202468.9|202556.4|202466.4|202560.4|202470.4|202556.4|202466.4|4
1735305080000|2024-12-27 13:11:20|202559.3|202469.3|202557.2|202467.2|202565.5|202475.5|202556.4|202466.4|11
1735305090000|2024-12-27 13:11:30|202559.8|202469.8|202565|202475|202574.3|202484.3|202559.8|202469.8|5
1735305100000|2024-12-27 13:11:40|202564.6|202474.6|202558.5|202468.5|202564.6|202474.6|202557.5|202467.5|15
1735305110000|2024-12-27 13:11:50|202560.2|202470.2|202558.5|202468.5|202561.6|202471.6|202548.9|202458.9|11
1735305120000|2024-12-27 13:12:00|202555.5|202465.5|202525.6|202435.6|202555.5|202465.5|202525.3|202435.3|14
1735305130000|2024-12-27 13:12:10|202540.1|202450.1|202590|202500|202590|202500|202525.6|202435.6|23
1735305140000|2024-12-27 13:12:20|202588.4|202498.4|202587.5|202497.5|202588.4|202498.4|202587.5|202497.5|2
1735305150000|2024-12-27 13:12:30|202586.3|202496.3|202587.7|202497.7|202587.7|202497.7|202586.3|202496.3|2
1735305160000|2024-12-27 13:12:40|202586.3|202496.3|202588.6|202498.6|202588.6|202498.6|202586.3|202496.3|2
1735305170000|2024-12-27 13:12:50|202591.3|202501.3|202588.7|202498.7|202591.3|202501.3|202588.7|202498.7|3
1735305180000|2024-12-27 13:13:00|202590.6|202500.6|202591.6|202501.6|202591.8|202501.8|202588.5|202498.5|7
1735305190000|2024-12-27 13:13:10|202589.6|202499.6|202591.1|202501.1|202592.4|202502.4|202588.4|202498.4|17
1735305200000|2024-12-27 13:13:20|202590.3|202500.3|202594|202504|202594.8|202504.8|202590.3|202500.3|12
1735305210000|2024-12-27 13:13:30|202593.8|202503.8|202596.7|202506.7|202599.6|202509.6|202572.8|202482.8|12
1735305220000|2024-12-27 13:13:40|202599.9|202509.9|202654.6|202564.6|202656.8|202566.8|202599.9|202509.9|23
1735305230000|2024-12-27 13:13:50|202654.9|202564.9|202689|202599|202695.6|202605.6|202654.9|202564.9|15
1735305240000|2024-12-27 13:14:00|202691.3|202601.3|202705.1|202615.1|202705.1|202615.1|202680.6|202590.6|24
1735305250000|2024-12-27 13:14:10|202692.2|202602.2|202736.3|202646.3|202741.7|202651.7|202680.4|202590.4|12
1735305260000|2024-12-27 13:14:20|202736.9|202646.9|202735.1|202645.1|202742|202652|202733.3|202643.3|16
1735305270000|2024-12-27 13:14:30|202737.2|202647.2|202733.9|202643.9|202738.8|202648.8|202733.9|202643.9|8
1735305280000|2024-12-27 13:14:40|202736.8|202646.8|202736.7|202646.7|202739|202649|202734.2|202644.2|8
1735305290000|2024-12-27 13:14:50|202738.6|202648.6|202734.2|202644.2|202738.6|202648.6|202733.5|202643.5|6
1735305300000|2024-12-27 13:15:00|202731|202641|202756.1|202666.1|202758|202668|202731|202641|6
1735305310000|2024-12-27 13:15:10|202753.7|202663.7|202765.3|202675.3|202767.3|202677.3|202734.2|202644.2|26
1735305320000|2024-12-27 13:15:20|202766.4|202676.4|202794.4|202704.4|202794.4|202704.4|202766.4|202676.4|21
1735305330000|2024-12-27 13:15:30|202794.2|202704.2|202793.3|202703.3|202795.7|202705.7|202786.8|202696.8|16
1735305340000|2024-12-27 13:15:40|202793.6|202703.6|202793.3|202703.3|202794.7|202704.7|202789.4|202699.4|13
1735305350000|2024-12-27 13:15:50|202793.4|202703.4|202782|202692|202793.4|202703.4|202782|202692|11
1735305360000|2024-12-27 13:16:00|202779.6|202689.6|202782|202692|202783.8|202693.8|202779.4|202689.4|6
1735305370000|2024-12-27 13:16:10|202782.5|202692.5|202781.8|202691.8|202782.5|202692.5|202781.8|202691.8|3
1735305380000|2024-12-27 13:16:20|202782.1|202692.1|202782|202692|202782.1|202692.1|202780.5|202690.5|3
1735305390000|2024-12-27 13:16:30|202781.8|202691.8|202785.5|202695.5|202788.4|202698.4|202781.8|202691.8|6
1735305400000|2024-12-27 13:16:40|202787.4|202697.4|202813.8|202723.8|202817.3|202727.3|202787.4|202697.4|16
1735305410000|2024-12-27 13:16:50|202814.9|202724.9|202814.2|202724.2|202815.4|202725.4|202814|202724|9
1735305420000|2024-12-27 13:17:00|202814.4|202724.4|202887.8|202797.8|202887.8|202797.8|202814.3|202724.3|13
1735305430000|2024-12-27 13:17:10|202887.7|202797.7|202906.1|202816.1|202906.1|202816.1|202885.2|202795.2|21
1735305440000|2024-12-27 13:17:20|202904.3|202814.3|202903.6|202813.6|202905.2|202815.2|202901.4|202811.4|13
1735305450000|2024-12-27 13:17:30|202899.9|202809.9|202904.6|202814.6|202904.6|202814.6|202897.6|202807.6|7
1735305460000|2024-12-27 13:17:40|202906.4|202816.4|202902.6|202812.6|202910|202820|202900|202810|10
1735305470000|2024-12-27 13:17:50|202902.5|202812.5|202909.1|202819.1|202909.1|202819.1|202899.8|202809.8|7
1735305480000|2024-12-27 13:18:00|202908.7|202818.7|202910.5|202820.5|202911.6|202821.6|202903|202813|17
1735305490000|2024-12-27 13:18:10|202907.8|202817.8|202905|202815|202907.8|202817.8|202904.1|202814.1|4
1735305500000|2024-12-27 13:18:20|202909.3|202819.3|202896.6|202806.6|202909.3|202819.3|202865.3|202775.3|30
1735305510000|2024-12-27 13:18:30|202896.5|202806.5|202894.7|202804.7|202901.2|202811.2|202890.9|202800.9|29
1735305520000|2024-12-27 13:18:40|202896.2|202806.2|202898.9|202808.9|202902|202812|202892.6|202802.6|29
1735305530000|2024-12-27 13:18:50|202898.2|202808.2|202909.7|202819.7|202911.2|202821.2|202898.2|202808.2|15
1735305540000|2024-12-27 13:19:00|202908.3|202818.3|202907.5|202817.5|202909.2|202819.2|202898.7|202808.7|27
1735305550000|2024-12-27 13:19:10|202908.7|202818.7|202905.5|202815.5|202914.2|202824.2|202905.4|202815.4|14
1735305560000|2024-12-27 13:19:20|202906.4|202816.4|202902.7|202812.7|202907.7|202817.7|202896.8|202806.8|23
1735305570000|2024-12-27 13:19:30|202903.5|202813.5|202895.4|202805.4|202912.5|202822.5|202892.8|202802.8|22
1735305580000|2024-12-27 13:19:40|202897.3|202807.3|202908.1|202818.1|202911.8|202821.8|202896.9|202806.9|23
1735305590000|2024-12-27 13:19:50|202907.9|202817.9|202907.6|202817.6|202910.7|202820.7|202905.6|202815.6|15
1735305600000|2024-12-27 13:20:00|202888.4|202798.4|202886.2|202796.2|202888.4|202798.4|202869.4|202779.4|23
1735305610000|2024-12-27 13:20:10|202876.3|202786.3|202872.3|202782.3|202879.7|202789.7|202867.6|202777.6|22
1735305620000|2024-12-27 13:20:20|202872.1|202782.1|202865.8|202775.8|202873.1|202783.1|202860|202770|27
1735305630000|2024-12-27 13:20:30|202866.1|202776.1|202884.2|202794.2|202893.9|202803.9|202864.8|202774.8|27
1735305640000|2024-12-27 13:20:40|202884.5|202794.5|202872|202782|202885.1|202795.1|202871.6|202781.6|19
1735305650000|2024-12-27 13:20:50|202869.5|202779.5|202888|202798|202888|202798|202869.5|202779.5|24
1735305660000|2024-12-27 13:21:00|202883.9|202793.9|202893.3|202803.3|202896.5|202806.5|202883.9|202793.9|24
1735305670000|2024-12-27 13:21:10|202891.4|202801.4|202891.5|202801.5|202896.8|202806.8|202886.8|202796.8|34
1735305680000|2024-12-27 13:21:20|202894.8|202804.8|202856.2|202766.2|202896.2|202806.2|202855|202765|38
1735305690000|2024-12-27 13:21:30|202815.8|202725.8|202767|202677|202820.9|202730.9|202765.1|202675.1|26
1735305700000|2024-12-27 13:21:40|202766|202676|202773|202683|202774.6|202684.6|202765.8|202675.8|25
1735305710000|2024-12-27 13:21:50|202773.3|202683.3|202758.4|202668.4|202780.6|202690.6|202757.6|202667.6|26
1735305720000|2024-12-27 13:22:00|202761.8|202671.8|202763.5|202673.5|202763.7|202673.7|202761.2|202671.2|13
1735305730000|2024-12-27 13:22:10|202774.1|202684.1|202759.4|202669.4|202774.1|202684.1|202759.4|202669.4|19
1735305740000|2024-12-27 13:22:20|202754|202664|202754.9|202664.9|202764.6|202674.6|202754|202664|33
1735305750000|2024-12-27 13:22:30|202753.7|202663.7|202812.1|202722.1|202812.2|202722.2|202753.7|202663.7|26
1735305760000|2024-12-27 13:22:40|202812|202722|202816.1|202726.1|202817|202727|202812|202722|11
1735305770000|2024-12-27 13:22:50|202817.3|202727.3|202815.2|202725.2|202817.3|202727.3|202810.3|202720.3|11
1735305780000|2024-12-27 13:23:00|202815.4|202725.4|202832.9|202742.9|202847.2|202757.2|202814.9|202724.9|22
1735305790000|2024-12-27 13:23:10|202819.8|202729.8|202841.4|202751.4|202841.4|202751.4|202813.6|202723.6|18
1735305800000|2024-12-27 13:23:20|202839.7|202749.7|202839.8|202749.8|202841.2|202751.2|202839.7|202749.7|8
1735305810000|2024-12-27 13:23:30|202843.2|202753.2|202813.5|202723.5|202845.6|202755.6|202791.9|202701.9|28
1735305820000|2024-12-27 13:23:40|202808.9|202718.9|202814.2|202724.2|202824.9|202734.9|202808.9|202718.9|15
1735305830000|2024-12-27 13:23:50|202809|202719|202814.3|202724.3|202815.4|202725.4|202807.6|202717.6|14
1735305840000|2024-12-27 13:24:00|202810.4|202720.4|202814.3|202724.3|202815.4|202725.4|202810.4|202720.4|11
1735305850000|2024-12-27 13:24:10|202815.7|202725.7|202814.3|202724.3|202815.7|202725.7|202803.3|202713.3|15
1735305860000|2024-12-27 13:24:20|202814.5|202724.5|202838.5|202748.5|202847.1|202757.1|202814.5|202724.5|17
1735305870000|2024-12-27 13:24:30|202838.7|202748.7|202848.3|202758.3|202850.5|202760.5|202838.3|202748.3|22
1735305880000|2024-12-27 13:24:40|202846.5|202756.5|202862.2|202772.2|202862.4|202772.4|202846.5|202756.5|20
1735305890000|2024-12-27 13:24:50|202861.7|202771.7|202860.8|202770.8|202861.7|202771.7|202857.3|202767.3|5
1735305900000|2024-12-27 13:25:00|202861.5|202771.5|202850.2|202760.2|202861.5|202771.5|202841.2|202751.2|31
1735305910000|2024-12-27 13:25:10|202855.2|202765.2|202850.9|202760.9|202855.2|202765.2|202849.1|202759.1|14
1735305920000|2024-12-27 13:25:20|202851.5|202761.5|202845.6|202755.6|202864.5|202774.5|202844.6|202754.6|12
1735305930000|2024-12-27 13:25:30|202846.6|202756.6|202847.9|202757.9|202851.7|202761.7|202846.6|202756.6|21
1735305940000|2024-12-27 13:25:40|202850.5|202760.5|202847.8|202757.8|202854.1|202764.1|202847.2|202757.2|24
1735305950000|2024-12-27 13:25:50|202843.1|202753.1|202817.3|202727.3|202846.1|202756.1|202808.4|202718.4|26
1735305960000|2024-12-27 13:26:00|202817|202727|202767.7|202677.7|202817|202727|202767.7|202677.7|18
1735305970000|2024-12-27 13:26:10|202767.3|202677.3|202738.9|202648.9|202778.2|202688.2|202733.9|202643.9|22
1735305980000|2024-12-27 13:26:20|202736|202646|202740.9|202650.9|202741|202651|202725|202635|31
1735305990000|2024-12-27 13:26:30|202740.1|202650.1|202739.5|202649.5|202743.7|202653.7|202734.2|202644.2|17
1735306000000|2024-12-27 13:26:40|202738.4|202648.4|202714.4|202624.4|202740.7|202650.7|202682|202592|23
1735306010000|2024-12-27 13:26:50|202712|202622|202719.1|202629.1|202722|202632|202712|202622|19
1735306020000|2024-12-27 13:27:00|202719.6|202629.6|202715.7|202625.7|202719.6|202629.6|202715.4|202625.4|9
1735306030000|2024-12-27 13:27:10|202714.8|202624.8|202728.6|202638.6|202731.9|202641.9|202714.8|202624.8|11
1735306040000|2024-12-27 13:27:20|202726.4|202636.4|202693.5|202603.5|202729.6|202639.6|202686.7|202596.7|19
1735306050000|2024-12-27 13:27:30|202692.3|202602.3|202688.6|202598.6|202692.4|202602.4|202688.6|202598.6|13
1735306060000|2024-12-27 13:27:40|202687.5|202597.5|202686.3|202596.3|202687.5|202597.5|202682.3|202592.3|15
1735306070000|2024-12-27 13:27:50|202688|202598|202689.2|202599.2|202692.6|202602.6|202688|202598|9
1735306080000|2024-12-27 13:28:00|202687.9|202597.9|202678|202588|202690.2|202600.2|202662.2|202572.2|24
1735306090000|2024-12-27 13:28:10|202677.5|202587.5|202685.8|202595.8|202692.9|202602.9|202677.5|202587.5|23
1735306100000|2024-12-27 13:28:20|202685.9|202595.9|202721.3|202631.3|202723.7|202633.7|202685.9|202595.9|14
1735306110000|2024-12-27 13:28:30|202723.2|202633.2|202721.2|202631.2|202723.8|202633.8|202721.2|202631.2|9
1735306120000|2024-12-27 13:28:40|202721.1|202631.1|202721.1|202631.1|202723.2|202633.2|202721.1|202631.1|12
1735306130000|2024-12-27 13:28:50|202721.8|202631.8|202721.7|202631.7|202721.8|202631.8|202691.9|202601.9|17
1735306140000|2024-12-27 13:29:00|202720.3|202630.3|202723.8|202633.8|202723.8|202633.8|202720.3|202630.3|12
1735306150000|2024-12-27 13:29:10|202723.5|202633.5|202726.1|202636.1|202730.9|202640.9|202723.4|202633.4|13
1735306160000|2024-12-27 13:29:20|202725|202635|202723.8|202633.8|202726.6|202636.6|202722.1|202632.1|14
1735306170000|2024-12-27 13:29:30|202725.4|202635.4|202727.1|202637.1|202730|202640|202725.4|202635.4|6
1735306180000|2024-12-27 13:29:40|202725.2|202635.2|202727.4|202637.4|202727.6|202637.6|202725.2|202635.2|6
1735306190000|2024-12-27 13:29:50|202727.3|202637.3|202726.2|202636.2|202730|202640|202725|202635|15
1735306200000|2024-12-27 13:30:00|202727.4|202637.4|202717.7|202627.7|202727.4|202637.4|202716.9|202626.9|18
1735306210000|2024-12-27 13:30:10|202717.5|202627.5|202691.6|202601.6|202723.1|202633.1|202684.5|202594.5|24
1735306220000|2024-12-27 13:30:20|202685.4|202595.4|202683.2|202593.2|202694.1|202604.1|202683.2|202593.2|18
1735306230000|2024-12-27 13:30:30|202679.2|202589.2|202686.3|202596.3|202687.2|202597.2|202679.2|202589.2|9
1735306240000|2024-12-27 13:30:40|202686.4|202596.4|202721.6|202631.6|202723.7|202633.7|202686.4|202596.4|18
1735306250000|2024-12-27 13:30:50|202722.2|202632.2|202744.8|202654.8|202745.8|202655.8|202722.2|202632.2|6
1735306260000|2024-12-27 13:31:00|202744.6|202654.6|202747.8|202657.8|202747.8|202657.8|202743.8|202653.8|9
1735306270000|2024-12-27 13:31:10|202757.5|202667.5|202744.6|202654.6|202757.5|202667.5|202744.3|202654.3|5
1735306280000|2024-12-27 13:31:20|202744.8|202654.8|202776|202686|202796.9|202706.9|202744.8|202654.8|13
1735306290000|2024-12-27 13:31:30|202775.8|202685.8|202807.1|202717.1|202815.4|202725.4|202775.8|202685.8|28
1735306300000|2024-12-27 13:31:40|202808.8|202718.8|202836.8|202746.8|202843.3|202753.3|202808|202718|26
1735306310000|2024-12-27 13:31:50|202837.5|202747.5|202843.8|202753.8|202848.7|202758.7|202837.5|202747.5|26
1735306320000|2024-12-27 13:32:00|202842.3|202752.3|202804|202714|202849.2|202759.2|202803.8|202713.8|18
1735306330000|2024-12-27 13:32:10|202803.6|202713.6|202807|202717|202807.2|202717.2|202799.8|202709.8|16
1735306340000|2024-12-27 13:32:20|202807.4|202717.4|202800.8|202710.8|202808.7|202718.7|202799.9|202709.9|13
1735306350000|2024-12-27 13:32:30|202800.9|202710.9|202765.9|202675.9|202800.9|202710.9|202764.2|202674.2|17
1735306360000|2024-12-27 13:32:40|202767.5|202677.5|202765.3|202675.3|202768.8|202678.8|202764|202674|12
1735306370000|2024-12-27 13:32:50|202765.5|202675.5|202762.9|202672.9|202766.3|202676.3|202762.7|202672.7|11
1735306380000|2024-12-27 13:33:00|202763.1|202673.1|202762.8|202672.8|202767.4|202677.4|202761.6|202671.6|16
1735306390000|2024-12-27 13:33:10|202763|202673|202762.3|202672.3|202766.9|202676.9|202762.1|202672.1|9
1735306400000|2024-12-27 13:33:20|202762.7|202672.7|202759.4|202669.4|202762.7|202672.7|202758.1|202668.1|12
1735306410000|2024-12-27 13:33:30|202760|202670|202760.8|202670.8|202761.8|202671.8|202760|202670|6
1735306420000|2024-12-27 13:33:40|202762.1|202672.1|202760.2|202670.2|202762.5|202672.5|202760.2|202670.2|4
1735306430000|2024-12-27 13:33:50|202760.4|202670.4|202759.6|202669.6|202760.6|202670.6|202759.6|202669.6|3
1735306440000|2024-12-27 13:34:00|202760.7|202670.7|202763.3|202673.3|202765.4|202675.4|202760.7|202670.7|9
1735306450000|2024-12-27 13:34:10|202765.6|202675.6|202761.6|202671.6|202765.6|202675.6|202760.2|202670.2|9
1735306460000|2024-12-27 13:34:20|202763|202673|202805.3|202715.3|202811.3|202721.3|202763|202673|15
1735306470000|2024-12-27 13:34:30|202804.7|202714.7|202802.3|202712.3|202806.3|202716.3|202801.7|202711.7|8
1735306480000|2024-12-27 13:34:40|202803.5|202713.5|202804.1|202714.1|202804.1|202714.1|202803.5|202713.5|2
1735306490000|2024-12-27 13:34:50|202803.7|202713.7|202843.6|202753.6|202843.6|202753.6|202803.1|202713.1|14
1735306500000|2024-12-27 13:35:00|202847|202757|202851.8|202761.8|202856.2|202766.2|202846.6|202756.6|25
1735306510000|2024-12-27 13:35:10|202852.5|202762.5|202848.6|202758.6|202854.8|202764.8|202847.3|202757.3|20
1735306520000|2024-12-27 13:35:20|202847.5|202757.5|202841.8|202751.8|202847.5|202757.5|202841.1|202751.1|15
1735306530000|2024-12-27 13:35:30|202841.2|202751.2|202803.3|202713.3|202841.2|202751.2|202794.5|202704.5|12
1735306540000|2024-12-27 13:35:40|202802.7|202712.7|202801.7|202711.7|202803.1|202713.1|202800.1|202710.1|9
1735306550000|2024-12-27 13:35:50|202802.9|202712.9|202842.9|202752.9|202842.9|202752.9|202800.2|202710.2|8
1735306560000|2024-12-27 13:36:00|202841.9|202751.9|202821|202731|202874.4|202784.4|202820.5|202730.5|33
1735306570000|2024-12-27 13:36:10|202821.2|202731.2|202843.7|202753.7|202843.7|202753.7|202821.2|202731.2|25
1735306580000|2024-12-27 13:36:20|202841.7|202751.7|202846.4|202756.4|202846.4|202756.4|202840.3|202750.3|16
1735306590000|2024-12-27 13:36:30|202846|202756|202830.5|202740.5|202846.2|202756.2|202828.7|202738.7|19
1735306600000|2024-12-27 13:36:40|202828.7|202738.7|202806.6|202716.6|202840.9|202750.9|202804.8|202714.8|28
1735306610000|2024-12-27 13:36:50|202807.4|202717.4|202798|202708|202807.4|202717.4|202798|202708|16
1735306620000|2024-12-27 13:37:00|202799.3|202709.3|202804.6|202714.6|202804.6|202714.6|202798|202708|19
1735306630000|2024-12-27 13:37:10|202805|202715|202805.8|202715.8|202805.8|202715.8|202805|202715|3
1735306640000|2024-12-27 13:37:20|202805.4|202715.4|202801.1|202711.1|202809.9|202719.9|202799.3|202709.3|12
1735306650000|2024-12-27 13:37:30|202799.6|202709.6|202802.2|202712.2|202804.3|202714.3|202799.2|202709.2|8
1735306660000|2024-12-27 13:37:40|202804.4|202714.4|202846.3|202756.3|202846.3|202756.3|202802.6|202712.6|18
1735306670000|2024-12-27 13:37:50|202846.5|202756.5|202849.6|202759.6|202849.8|202759.8|202845.7|202755.7|11
1735306680000|2024-12-27 13:38:00|202851.2|202761.2|202838.4|202748.4|202856.6|202766.6|202835.2|202745.2|18
1735306690000|2024-12-27 13:38:10|202839.8|202749.8|202847.6|202757.6|202847.9|202757.9|202839.8|202749.8|25
1735306700000|2024-12-27 13:38:20|202846.8|202756.8|202843.3|202753.3|202846.8|202756.8|202842.4|202752.4|14
1735306710000|2024-12-27 13:38:30|202842.7|202752.7|202834.5|202744.5|202842.7|202752.7|202833.5|202743.5|17
1735306720000|2024-12-27 13:38:40|202834.9|202744.9|202842.5|202752.5|202844.8|202754.8|202834.9|202744.9|6
1735306730000|2024-12-27 13:38:50|202842.1|202752.1|202841.1|202751.1|202842.5|202752.5|202840.7|202750.7|12
1735306740000|2024-12-27 13:39:00|202841.5|202751.5|202881.7|202791.7|202884.2|202794.2|202838.5|202748.5|23
1735306750000|2024-12-27 13:39:10|202881.3|202791.3|202881.8|202791.8|202885.4|202795.4|202875.2|202785.2|21
1735306760000|2024-12-27 13:39:20|202883.2|202793.2|202880.7|202790.7|202883.2|202793.2|202880.7|202790.7|10
1735306770000|2024-12-27 13:39:30|202881.5|202791.5|202882.8|202792.8|202884.4|202794.4|202881.5|202791.5|8
1735306780000|2024-12-27 13:39:40|202883.2|202793.2|202880|202790|202883.2|202793.2|202880|202790|6
1735306790000|2024-12-27 13:39:50|202879|202789|202874.8|202784.8|202886|202796|202874|202784|12
1735306800000|2024-12-27 13:40:00|202875.2|202785.2|202874.9|202784.9|202877.6|202787.6|202873.9|202783.9|9
1735306810000|2024-12-27 13:40:10|202876.7|202786.7|202880.1|202790.1|202880.7|202790.7|202873.5|202783.5|13
1735306820000|2024-12-27 13:40:20|202880.5|202790.5|202887.3|202797.3|202888.1|202798.1|202880.5|202790.5|7
1735306830000|2024-12-27 13:40:30|202887.5|202797.5|202877|202787|202889.3|202799.3|202869.5|202779.5|16
1735306840000|2024-12-27 13:40:40|202878.5|202788.5|202849.2|202759.2|202884.3|202794.3|202841.9|202751.9|17
1735306850000|2024-12-27 13:40:50|202850.5|202760.5|202875.5|202785.5|202879.9|202789.9|202842.9|202752.9|23
1735306860000|2024-12-27 13:41:00|202874.2|202784.2|202874.5|202784.5|202875.3|202785.3|202869.8|202779.8|12
1735306870000|2024-12-27 13:41:10|202875.3|202785.3|202875.4|202785.4|202877.5|202787.5|202875.3|202785.3|9
1735306880000|2024-12-27 13:41:20|202875.2|202785.2|202918.4|202828.4|202918.4|202828.4|202841.2|202751.2|23
1735306890000|2024-12-27 13:41:30|202918.2|202828.2|202919.2|202829.2|202920.7|202830.7|202914.1|202824.1|21
1735306900000|2024-12-27 13:41:40|202917.7|202827.7|202918|202828|202918.3|202828.3|202914.1|202824.1|12
1735306910000|2024-12-27 13:41:50|202917|202827|202916.9|202826.9|202917.9|202827.9|202916.9|202826.9|4
1735306920000|2024-12-27 13:42:00|202919.6|202829.6|202907.9|202817.9|202919.6|202829.6|202902.9|202812.9|12
1735306930000|2024-12-27 13:42:10|202909|202819|202918.6|202828.6|202921.2|202831.2|202907.2|202817.2|16
1735306940000|2024-12-27 13:42:20|202921.3|202831.3|203006.1|202916.1|203006.1|202916.1|202909.5|202819.5|20
1735306950000|2024-12-27 13:42:30|202982.1|202892.1|202965.3|202915.3|202985.5|202919.5|202965|202890.8|22
1735306960000|2024-12-27 13:42:40|202964.6|202914.6|202978.5|202888.5|202978.5|202918.4|202956.8|202887.7|11
1735306970000|2024-12-27 13:42:50|203008.7|202918.7|203029.8|202939.8|203029.8|202959.4|203003.6|202918.7|22
1735306980000|2024-12-27 13:43:00|203024.6|202934.6|203034|202944|203034|202944|203024.6|202934.6|20
1735306990000|2024-12-27 13:43:10|203025.3|202935.3|203022.4|202932.4|203025.3|202935.3|203010.5|202920.5|17
1735307000000|2024-12-27 13:43:20|203022.5|202932.5|202984.7|202894.7|203024.6|202934.6|202984.7|202894.7|17
1735307010000|2024-12-27 13:43:30|202983.6|202893.6|202984.1|202894.1|202984.1|202894.1|202983.1|202893.1|4
1735307020000|2024-12-27 13:43:40|202982.9|202892.9|202978.6|202888.6|202983.7|202893.7|202970.9|202880.9|18
1735307030000|2024-12-27 13:43:50|202977.8|202887.8|202979.2|202889.2|202979.2|202889.2|202972.8|202882.8|8
1735307040000|2024-12-27 13:44:00|202980.2|202890.2|202981|202891|202983.8|202893.8|202980.1|202890.1|14
1735307050000|2024-12-27 13:44:10|202980.2|202890.2|202979.7|202889.7|202982.8|202892.8|202979.7|202889.7|6
1735307060000|2024-12-27 13:44:20|202982.6|202892.6|202966.8|202876.8|202983.2|202893.2|202966.8|202876.8|12
1735307070000|2024-12-27 13:44:30|202973.3|202883.3|202984.5|202894.5|202984.5|202894.5|202973.3|202883.3|11
1735307080000|2024-12-27 13:44:40|202985.4|202895.4|202979.9|202889.9|202985.4|202895.4|202979.5|202889.5|9
1735307090000|2024-12-27 13:44:50|202979|202889|202974.4|202884.4|202979|202889|202972.5|202882.5|3
1735307100000|2024-12-27 13:45:00|202975.8|202885.8|202901.1|202811.1|202976.6|202886.6|202901.1|202811.1|15
1735307110000|2024-12-27 13:45:10|202904.4|202814.4|202918.5|202828.5|202920.5|202830.5|202896.6|202806.6|18
1735307120000|2024-12-27 13:45:20|202914|202824|202903.3|202813.3|202919.2|202829.2|202903.3|202813.3|15
1735307130000|2024-12-27 13:45:30|202905.8|202815.8|202976.3|202886.3|202976.3|202886.3|202905.8|202815.8|19
1735307140000|2024-12-27 13:45:40|202976.5|202886.5|202977.1|202887.1|202980.3|202890.3|202976.5|202886.5|9
1735307150000|2024-12-27 13:45:50|202980.1|202890.1|202944.6|202854.6|202981.7|202891.7|202942.8|202852.8|13
1735307160000|2024-12-27 13:46:00|202946.6|202856.6|202942.5|202852.5|202946.6|202856.6|202942.5|202852.5|5
1735307170000|2024-12-27 13:46:10|202944.8|202854.8|202941.2|202851.2|202944.8|202854.8|202941.2|202851.2|5
1735307180000|2024-12-27 13:46:20|202914.1|202824.1|202901.8|202811.8|202914.1|202824.1|202901.8|202811.8|14
1735307190000|2024-12-27 13:46:30|202900.8|202810.8|202901.5|202811.5|202903|202813|202900.8|202810.8|3
1735307200000|2024-12-27 13:46:40|202901.1|202811.1|202900.8|202810.8|202911.6|202821.6|202874.5|202784.5|20
1735307210000|2024-12-27 13:46:50|202902.9|202812.9|202940.7|202850.7|202940.8|202850.8|202901.4|202811.4|14
1735307220000|2024-12-27 13:47:00|202941.7|202851.7|202941.5|202851.5|202941.7|202851.7|202937.1|202847.1|6
1735307230000|2024-12-27 13:47:10|202939.8|202849.8|202940.2|202850.2|202953.1|202863.1|202934.8|202844.8|26
1735307240000|2024-12-27 13:47:20|202941|202851|202940.3|202850.3|202941.4|202851.4|202933.2|202843.2|15
1735307250000|2024-12-27 13:47:30|202939.4|202849.4|202972|202882|202975|202885|202939.4|202849.4|16
1735307260000|2024-12-27 13:47:40|202972.6|202882.6|202981|202891|202981|202891|202972.6|202882.6|11
1735307270000|2024-12-27 13:47:50|202979.1|202889.1|202990.4|202900.4|203011.1|202947.4|202977.4|202887.4|18
1735307280000|2024-12-27 13:48:00|202991.6|202901.6|203019.4|202929.4|203019.6|202929.6|202991.6|202901.6|16
1735307290000|2024-12-27 13:48:10|203018.5|202928.5|203022.9|202932.9|203023.2|202933.2|203017.6|202927.6|16
1735307300000|2024-12-27 13:48:20|203022.2|202932.2|203024.1|202934.1|203027.6|202937.6|203014.6|202924.6|12
1735307310000|2024-12-27 13:48:30|203026.1|202936.1|203023.8|202933.8|203026.1|202936.1|203022.9|202932.9|10
1735307320000|2024-12-27 13:48:40|203024.5|202934.5|203021|202931|203024.5|202934.5|203021|202931|6
1735307330000|2024-12-27 13:48:50|203021.7|202931.7|203021.5|202931.5|203023.4|202933.4|203019.6|202929.6|10
1735307340000|2024-12-27 13:49:00|203021.7|202931.7|203015.5|202925.5|203022.7|202932.7|202996.5|202906.5|15
1735307350000|2024-12-27 13:49:10|203023.3|202933.3|203018.4|202928.4|203024.2|202934.2|203018.4|202928.4|14
1735307360000|2024-12-27 13:49:20|203018.9|202928.9|203020.8|202930.8|203024.7|202934.7|203017.1|202927.1|7
1735307370000|2024-12-27 13:49:30|203024.2|202934.2|203021.8|202931.8|203025.2|202935.2|203017.6|202927.6|12
1735307380000|2024-12-27 13:49:40|203018.3|202928.3|203018.1|202928.1|203022|202932|203017.5|202927.5|8
1735307390000|2024-12-27 13:49:50|203016.4|202926.4|203011.7|202921.7|203016.6|202926.6|203010.9|202920.9|7
1735307400000|2024-12-27 13:50:00|203012.6|202922.6|203019.7|202929.7|203021.9|202931.9|203012.6|202922.6|6
1735307410000|2024-12-27 13:50:10|203020.3|202930.3|203023.7|202933.7|203026.3|202936.3|203019.7|202929.7|13
1735307420000|2024-12-27 13:50:20|203026.9|202936.9|203023.3|202933.3|203026.9|202936.9|203023.3|202933.3|2
1735307430000|2024-12-27 13:50:30|203021.3|202931.3|203023.1|202933.1|203024.8|202934.8|203020.4|202930.4|6
1735307440000|2024-12-27 13:50:40|203022.3|202932.3|203022.2|202932.2|203025.3|202935.3|203022.2|202932.2|4
1735307450000|2024-12-27 13:50:50|203023|202933|203079.9|202989.9|203089.1|202999.1|203023|202933|15
1735307460000|2024-12-27 13:51:00|203085.1|202995.1|203016.5|202926.5|203085.1|202995.1|203010.2|202920.2|30
1735307470000|2024-12-27 13:51:10|203018.7|202928.7|203017.1|202927.1|203020.3|202930.3|203017.1|202927.1|8
1735307480000|2024-12-27 13:51:20|203017|202927|203037.3|202947.3|203039.4|202949.4|203017|202927|15
1735307490000|2024-12-27 13:51:30|203037.9|202947.9|203059.7|202969.7|203063.9|202973.9|203032.1|202942.1|23
1735307500000|2024-12-27 13:51:40|203062.2|202972.2|203060.2|202970.2|203062.2|202972.2|203044.5|202954.5|15
1735307510000|2024-12-27 13:51:50|203058.9|202968.9|203053.3|202963.3|203058.9|202968.9|203051.4|202961.4|8
1735307520000|2024-12-27 13:52:00|203061.1|202971.1|203058.5|202968.5|203061.6|202971.6|203054.6|202964.6|17
1735307530000|2024-12-27 13:52:10|203059.9|202969.9|203051.9|202961.9|203059.9|202969.9|203051.4|202961.4|4
1735307540000|2024-12-27 13:52:20|203051.4|202961.4|203054.3|202964.3|203054.3|202964.3|203051.4|202961.4|3
1735307550000|2024-12-27 13:52:30|203054.9|202964.9|203054.9|202964.9|203054.9|202964.9|203054.9|202964.9|1
1735307560000|2024-12-27 13:52:40|203056.4|202966.4|203056.4|202966.4|203056.4|202966.4|203056.4|202966.4|1
1735307570000|2024-12-27 13:52:50|203057.2|202967.2|203057.2|202967.2|203058|202968|203057.2|202967.2|3
1735307580000|2024-12-27 13:53:00|203055.6|202965.6|203056.2|202966.2|203056.2|202966.2|203054.8|202964.8|3
1735307590000|2024-12-27 13:53:10|203056.6|202966.6|203055.1|202965.1|203056.6|202966.6|203055.1|202965.1|3
1735307600000|2024-12-27 13:53:20|203057.4|202967.4|203121.9|203031.9|203131.1|203041.1|203057.4|202967.4|12
1735307610000|2024-12-27 13:53:30|203122.5|203032.5|203104.7|203014.7|203122.5|203032.5|203099.2|203009.2|14
1735307620000|2024-12-27 13:53:40|203105|203015|203101.1|203011.1|203105|203015|203101.1|203011.1|10
1735307630000|2024-12-27 13:53:50|203101.4|203011.4|203104.8|203014.8|203105.9|203015.9|203101.4|203011.4|5
1735307640000|2024-12-27 13:54:00|203104.7|203014.7|203098.6|203008.6|203104.7|203014.7|203098.5|203008.5|7
1735307650000|2024-12-27 13:54:10|203100|203010|203103.4|203013.4|203104.6|203014.6|203100|203010|6
1735307660000|2024-12-27 13:54:20|203103.8|203013.8|203104.6|203014.6|203105.6|203015.6|203103.8|203013.8|5
1735307670000|2024-12-27 13:54:30|203104.9|203014.9|203099.1|203009.1|203104.9|203014.9|203099.1|203009.1|9
1735307680000|2024-12-27 13:54:40|203100.8|203010.8|203103|203013|203103|203013|203099.1|203009.1|9
1735307690000|2024-12-27 13:54:50|203105.9|203015.9|203114.9|203024.9|203114.9|203024.9|203104.2|203014.2|13
1735307700000|2024-12-27 13:55:00|203119.1|203029.1|203145.6|203055.6|203197.9|203107.9|203119.1|203029.1|24
1735307710000|2024-12-27 13:55:10|203149|203059|203150|203060|203150|203060|203127.8|203037.8|22
1735307720000|2024-12-27 13:55:20|203152|203062|203180.8|203090.8|203184.4|203094.4|203152|203062|23
1735307730000|2024-12-27 13:55:30|203181|203091|203187.4|203097.4|203187.4|203097.4|203181|203091|14
1735307740000|2024-12-27 13:55:40|203186.6|203096.6|203181.1|203091.1|203187.4|203097.4|203176.8|203086.8|15
1735307750000|2024-12-27 13:55:50|203179.6|203089.6|203182.5|203092.5|203182.5|203092.5|203179.6|203089.6|13
1735307760000|2024-12-27 13:56:00|203181.6|203091.6|203150.2|203060.2|203188.6|203098.6|203148|203058|20
1735307770000|2024-12-27 13:56:10|203152|203062|203177.1|203087.1|203177.2|203087.2|203149.8|203059.8|16
1735307780000|2024-12-27 13:56:20|203174.7|203084.7|203141.2|203051.2|203181|203091|203139.7|203049.7|16
1735307790000|2024-12-27 13:56:30|203142.6|203052.6|203141.1|203051.1|203148.8|203058.8|203140.8|203050.8|12
1735307800000|2024-12-27 13:56:40|203140.6|203050.6|203146|203056|203146|203056|203140.5|203050.5|9
1735307810000|2024-12-27 13:56:50|203145.9|203055.9|203147.5|203057.5|203147.6|203057.6|203141.2|203051.2|17
1735307820000|2024-12-27 13:57:00|203142.4|203052.4|203134.7|203044.7|203142.4|203052.4|203134.6|203044.6|8
1735307830000|2024-12-27 13:57:10|203136.7|203046.7|203134.6|203044.6|203136.7|203046.7|203134.2|203044.2|5
1735307840000|2024-12-27 13:57:20|203133.9|203043.9|203124.6|203034.6|203133.9|203043.9|203066.2|202976.2|25
1735307850000|2024-12-27 13:57:30|203128.5|203038.5|203142.1|203052.1|203145.5|203055.5|203128.5|203038.5|20
1735307860000|2024-12-27 13:57:40|203143.6|203053.6|203146.4|203056.4|203146.9|203056.9|203141.7|203051.7|10
1735307870000|2024-12-27 13:57:50|203146.6|203056.6|203147.6|203057.6|203148.1|203058.1|203143.6|203053.6|13
1735307880000|2024-12-27 13:58:00|203147.8|203057.8|203141.5|203051.5|203149.8|203059.8|203140.4|203050.4|12
1735307890000|2024-12-27 13:58:10|203139.9|203049.9|203138.9|203048.9|203141.5|203051.5|203138.9|203048.9|14
1735307900000|2024-12-27 13:58:20|203140.6|203050.6|203158.2|203068.2|203158.2|203068.2|203126.7|203036.7|27
1735307910000|2024-12-27 13:58:30|203170.2|203080.2|203178.1|203088.1|203178.1|203088.1|203170.2|203080.2|14
1735307920000|2024-12-27 13:58:40|203178.8|203088.8|203172.3|203082.3|203185.8|203095.8|203171.4|203081.4|20
1735307930000|2024-12-27 13:58:50|203172.8|203082.8|203174.8|203084.8|203177.1|203087.1|203172|203082|8
1735307940000|2024-12-27 13:59:00|203173|203083|203173.4|203083.4|203176.5|203086.5|203170.8|203080.8|10
1735307950000|2024-12-27 13:59:10|203178.7|203088.7|203176.9|203086.9|203187|203097|203173.3|203083.3|19
1735307960000|2024-12-27 13:59:20|203178.2|203088.2|203207.2|203117.2|203219.5|203129.5|203176.5|203086.5|12
1735307970000|2024-12-27 13:59:30|203206.7|203116.7|203225.8|203135.8|203225.8|203135.8|203206.2|203116.2|17
1735307980000|2024-12-27 13:59:40|203227.9|203137.9|203287.7|203197.7|203289.6|203199.6|203225|203135|16
1735307990000|2024-12-27 13:59:50|203287.4|203197.4|203271.3|203181.3|203287.9|203197.9|203271.3|203181.3|17
1735308000000|2024-12-27 14:00:00|203272.5|203182.5|203297.7|203207.7|203304.6|203214.6|203272.5|203182.5|29
1735308010000|2024-12-27 14:00:10|203296.2|203206.2|203316.6|203226.6|203327.6|203237.6|203293.2|203203.2|29
1735308020000|2024-12-27 14:00:20|203314.7|203224.7|203329.6|203239.6|203330.4|203240.4|203313.3|203223.3|19
1735308030000|2024-12-27 14:00:30|203332.1|203242.1|203329.6|203239.6|203332.1|203242.1|203326.4|203236.4|13
1735308040000|2024-12-27 14:00:40|203327.3|203237.3|203331.1|203241.1|203334.5|203244.5|203327.3|203237.3|22
1735308050000|2024-12-27 14:00:50|203330.8|203240.8|203294.1|203204.1|203333.9|203243.9|203292.7|203202.7|14
1735308060000|2024-12-27 14:01:00|203292.7|203202.7|203255.6|203165.6|203292.7|203202.7|203254.9|203164.9|12
1735308070000|2024-12-27 14:01:10|203253.9|203163.9|203267.7|203177.7|203290.9|203200.9|203253.9|203163.9|14
1735308080000|2024-12-27 14:01:20|203287.7|203197.7|203314|203224|203314.5|203224.5|203287.7|203197.7|23
1735308090000|2024-12-27 14:01:30|203313.9|203223.9|203293.2|203203.2|203313.9|203223.9|203287.6|203197.6|16
1735308100000|2024-12-27 14:01:40|203294.9|203204.9|203255.9|203165.9|203296.1|203206.1|203254.7|203164.7|17
1735308110000|2024-12-27 14:01:50|203257.6|203167.6|203273.6|203183.6|203273.6|203183.6|203255.9|203165.9|15
1735308120000|2024-12-27 14:02:00|203272.1|203182.1|203222.8|203132.8|203272.1|203182.1|203212.5|203122.5|25
1735308130000|2024-12-27 14:02:10|203221.7|203131.7|203227.7|203137.7|203244.6|203154.6|203221.3|203131.3|10
1735308140000|2024-12-27 14:02:20|203229|203139|203229|203139|203229.4|203139.4|203229|203139|6
1735308150000|2024-12-27 14:02:30|203228.3|203138.3|203233|203143|203239.4|203149.4|203228.3|203138.3|14
1735308160000|2024-12-27 14:02:40|203235.6|203145.6|203205.7|203115.7|203235.6|203145.6|203204.3|203114.3|10
1735308170000|2024-12-27 14:02:50|203207.9|203117.9|203208|203118|203213.6|203123.6|203191.7|203101.7|29
1735308180000|2024-12-27 14:03:00|203206.3|203116.3|203211.9|203121.9|203213.3|203123.3|203204.4|203114.4|12
1735308190000|2024-12-27 14:03:10|203213.7|203123.7|203225.3|203135.3|203226.3|203136.3|203211.8|203121.8|6
1735308200000|2024-12-27 14:03:20|203226.6|203136.6|203226.6|203136.6|203226.6|203136.6|203226.6|203136.6|1
1735308210000|2024-12-27 14:03:30|203227.1|203137.1|203211.6|203121.6|203230.4|203140.4|203210.1|203120.1|5
1735308220000|2024-12-27 14:03:40|203213.1|203123.1|203211|203121|203215.5|203125.5|203211|203121|5
1735308230000|2024-12-27 14:03:50|203211.9|203121.9|203238.9|203148.9|203253.6|203163.6|203211.9|203121.9|7
1735308240000|2024-12-27 14:04:00|203240.7|203150.7|203292.6|203202.6|203297.9|203207.9|203240.7|203150.7|20
1735308250000|2024-12-27 14:04:10|203292.4|203202.4|203254.6|203164.6|203292.6|203202.6|203254.1|203164.1|15
1735308260000|2024-12-27 14:04:20|203254.4|203164.4|203220.2|203130.2|203254.4|203164.4|203195.1|203105.1|27
1735308270000|2024-12-27 14:04:30|203220.3|203130.3|203235.3|203145.3|203237.4|203147.4|203220.3|203130.3|20
1735308280000|2024-12-27 14:04:40|203236|203146|203237.5|203147.5|203239.3|203149.3|203234.7|203144.7|13
1735308290000|2024-12-27 14:04:50|203244.2|203154.2|203236.2|203146.2|203247.8|203157.8|203236.2|203146.2|8
1735308300000|2024-12-27 14:05:00|203234.1|203144.1|203216.3|203126.3|203234.8|203144.8|203210.3|203120.3|17
1735308310000|2024-12-27 14:05:10|203214.9|203124.9|203216.5|203126.5|203216.7|203126.7|203213.3|203123.3|8
1735308320000|2024-12-27 14:05:20|203218.3|203128.3|203231.1|203141.1|203236.2|203146.2|203218.3|203128.3|9
1735308330000|2024-12-27 14:05:30|203228.7|203138.7|203215.4|203125.4|203229.9|203139.9|203215.4|203125.4|11
1735308340000|2024-12-27 14:05:40|203213.8|203123.8|203222.5|203132.5|203222.5|203132.5|203213.7|203123.7|15
1735308350000|2024-12-27 14:05:50|203233.4|203143.4|203228|203138|203234.7|203144.7|203228|203138|6
1735308360000|2024-12-27 14:06:00|203229|203139|203185.8|203095.8|203229.3|203139.3|203172.6|203082.6|17
1735308370000|2024-12-27 14:06:10|203189|203099|203186.7|203096.7|203189.6|203099.6|203181.2|203091.2|11
1735308380000|2024-12-27 14:06:20|203186|203096|203175.5|203085.5|203187|203097|203173.6|203083.6|15
1735308390000|2024-12-27 14:06:30|203177.4|203087.4|203174.6|203084.6|203179.2|203089.2|203174.4|203084.4|10
1735308400000|2024-12-27 14:06:40|203174.7|203084.7|203172.7|203082.7|203175.7|203085.7|203172.7|203082.7|11
1735308410000|2024-12-27 14:06:50|203173.1|203083.1|203171.2|203081.2|203173.1|203083.1|203171.2|203081.2|4
1735308420000|2024-12-27 14:07:00|203166|203076|203149.7|203059.7|203181.2|203091.2|203127.9|203037.9|28
1735308430000|2024-12-27 14:07:10|203150.7|203060.7|203133.4|203043.4|203150.7|203060.7|203132.8|203042.8|14
1735308440000|2024-12-27 14:07:20|203132.8|203042.8|203126.1|203036.1|203136.8|203046.8|203123.4|203033.4|14
1735308450000|2024-12-27 14:07:30|203123.7|203033.7|203100.3|203010.3|203123.7|203033.7|203095.3|203005.3|23
1735308460000|2024-12-27 14:07:40|203097.6|203007.6|203076|202986|203100.2|203010.2|203065.3|202975.3|23
1735308470000|2024-12-27 14:07:50|203075.6|202985.6|203081.7|202991.7|203083.6|202993.6|203064.9|202974.9|17
1735308480000|2024-12-27 14:08:00|203079.7|202989.7|203081.5|202991.5|203085.2|202995.2|203079.7|202989.7|6
1735308490000|2024-12-27 14:08:10|203079.7|202989.7|203093.6|203003.6|203093.8|203003.8|203079.7|202989.7|9
1735308500000|2024-12-27 14:08:20|203097|203007|203121.6|203031.6|203125.5|203035.5|203097|203007|18
1735308510000|2024-12-27 14:08:30|203119.3|203029.3|203123|203033|203129.2|203039.2|203101.9|203011.9|21
1735308520000|2024-12-27 14:08:40|203121.2|203031.2|203101.3|203011.3|203123.2|203033.2|203100.8|203010.8|14
1735308530000|2024-12-27 14:08:50|203101.5|203011.5|203098.9|203008.9|203110.5|203020.5|203093.8|203003.8|22
1735308540000|2024-12-27 14:09:00|203097.3|203007.3|203108.7|203018.7|203117|203027|203093.9|203003.9|18
1735308550000|2024-12-27 14:09:10|203108.8|203018.8|203084.4|202994.4|203114.7|203024.7|203081.7|202991.7|25
1735308560000|2024-12-27 14:09:20|203086|202996|203042.8|202952.8|203086.8|202996.8|203040.6|202950.6|17
1735308570000|2024-12-27 14:09:30|203045.9|202955.9|203046.6|202956.6|203067.3|202977.3|203045.9|202955.9|18
1735308580000|2024-12-27 14:09:40|203048.6|202958.6|203075.1|202985.1|203079|202989|203048.6|202958.6|11
1735308590000|2024-12-27 14:09:50|203079.1|202989.1|203085.4|202995.4|203085.4|202995.4|203075.1|202985.1|6
1735308600000|2024-12-27 14:10:00|203084.6|202994.6|203079.6|202989.6|203084.6|202994.6|203076.6|202986.6|8
1735308610000|2024-12-27 14:10:10|203081.4|202991.4|203130.9|203040.9|203130.9|203040.9|203081.4|202991.4|18
1735308620000|2024-12-27 14:10:20|203132.4|203042.4|203124.4|203034.4|203135.9|203045.9|203124.3|203034.3|25
1735308630000|2024-12-27 14:10:30|203126.3|203036.3|203129.4|203039.4|203132.4|203042.4|203119.6|203029.6|16
1735308640000|2024-12-27 14:10:40|203131.9|203041.9|203130.5|203040.5|203131.9|203041.9|203129.8|203039.8|6
1735308650000|2024-12-27 14:10:50|203127.9|203037.9|203129.7|203039.7|203131.9|203041.9|203127.9|203037.9|6
1735308660000|2024-12-27 14:11:00|203127.1|203037.1|203169.1|203079.1|203173.8|203083.8|203127.1|203037.1|12
1735308670000|2024-12-27 14:11:10|203167.4|203077.4|203176.6|203086.6|203176.6|203086.6|203167.4|203077.4|7
1735308680000|2024-12-27 14:11:20|203175.4|203085.4|203169.6|203079.6|203175.4|203085.4|203167.2|203077.2|16
1735308690000|2024-12-27 14:11:30|203170.2|203080.2|203170.5|203080.5|203172.4|203082.4|203167.9|203077.9|6
1735308700000|2024-12-27 14:11:40|203172.5|203082.5|203169.6|203079.6|203172.5|203082.5|203169.5|203079.5|9
1735308710000|2024-12-27 14:11:50|203171|203081|203169.1|203079.1|203171|203081|203167.4|203077.4|5
1735308720000|2024-12-27 14:12:00|203167.4|203077.4|203174.9|203084.9|203174.9|203084.9|203164|203074|11
1735308730000|2024-12-27 14:12:10|203172|203082|203200.7|203110.7|203207|203117|203172|203082|17
1735308740000|2024-12-27 14:12:20|203198.9|203108.9|203207|203117|203208.3|203118.3|203195.2|203105.2|10
1735308750000|2024-12-27 14:12:30|203209.7|203119.7|203205.1|203115.1|203217.3|203127.3|203205.1|203115.1|11
1735308770000|2024-12-27 14:12:50|203207.1|203117.1|203208.9|203118.9|203208.9|203118.9|203205.2|203115.2|8
1735308780000|2024-12-27 14:13:00|203217.2|203127.2|203232.7|203142.7|203236.3|203146.3|203215.9|203125.9|19
1735308790000|2024-12-27 14:13:10|203229.4|203139.4|203212.2|203122.2|203229.4|203139.4|203211.5|203121.5|12
1735308800000|2024-12-27 14:13:20|203210.3|203120.3|203209.1|203119.1|203212.1|203122.1|203207.1|203117.1|8
1735308810000|2024-12-27 14:13:30|203207|203117|203208.5|203118.5|203211.3|203121.3|203203.6|203113.6|11
1735308820000|2024-12-27 14:13:40|203211.7|203121.7|203210.3|203120.3|203214.1|203124.1|203204.9|203114.9|13
1735308830000|2024-12-27 14:13:50|203208.2|203118.2|203231.4|203141.4|203235.4|203145.4|203207.4|203117.4|16
1735308840000|2024-12-27 14:14:00|203233.1|203143.1|203234.3|203144.3|203237.3|203147.3|203233.1|203143.1|3
1735308850000|2024-12-27 14:14:10|203237.7|203147.7|203246.9|203156.9|203255.2|203165.2|203231.8|203141.8|16
1735308860000|2024-12-27 14:14:20|203249.2|203159.2|203214.3|203124.3|203249.2|203159.2|203208.1|203118.1|16
1735308870000|2024-12-27 14:14:30|203211.9|203121.9|203211.3|203121.3|203215.5|203125.5|203211.3|203121.3|8
1735308880000|2024-12-27 14:14:40|203214.9|203124.9|203232.2|203142.2|203245.5|203155.5|203214.9|203124.9|17
1735308890000|2024-12-27 14:14:50|203230|203140|203235.9|203145.9|203240.6|203150.6|203230|203140|12
1735308900000|2024-12-27 14:15:00|203235.2|203145.2|203203.7|203113.7|203239.5|203149.5|203203.6|203113.6|22
1735308910000|2024-12-27 14:15:10|203206.4|203116.4|203166.8|203076.8|203206.4|203116.4|203162.6|203072.6|15
1735308920000|2024-12-27 14:15:20|203167.2|203077.2|203211.8|203121.8|203213|203123|203165.5|203075.5|16
1735308930000|2024-12-27 14:15:30|203215.4|203125.4|203209.9|203119.9|203215.8|203125.8|203207.5|203117.5|17
1735308940000|2024-12-27 14:15:40|203209.8|203119.8|203202.9|203112.9|203209.9|203119.9|203202.9|203112.9|11
1735308950000|2024-12-27 14:15:50|203207.4|203117.4|203206.8|203116.8|203211.7|203121.7|203202.7|203112.7|14
1735308960000|2024-12-27 14:16:00|203209.4|203119.4|203242.3|203152.3|203255.4|203165.4|203209.4|203119.4|16
1735308970000|2024-12-27 14:16:10|203243.3|203153.3|203201.6|203111.6|203253.1|203163.1|203199.5|203109.5|18
1735308980000|2024-12-27 14:16:20|203201.3|203111.3|203164.1|203074.1|203201.3|203111.3|203164.1|203074.1|16
1735308990000|2024-12-27 14:16:30|203164.9|203074.9|203165.8|203075.8|203168.2|203078.2|203164.9|203074.9|7
1735309000000|2024-12-27 14:16:40|203164.9|203074.9|203166.3|203076.3|203170|203080|203162.6|203072.6|7
1735309010000|2024-12-27 14:16:50|203165.1|203075.1|203127.5|203037.5|203165.1|203075.1|203127.5|203037.5|11
1735309020000|2024-12-27 14:17:00|203128|203038|203140.4|203050.4|203143.7|203053.7|203128|203038|15
1735309030000|2024-12-27 14:17:10|203139.9|203049.9|203162.3|203072.3|203173.1|203083.1|203139.9|203049.9|9
1735309040000|2024-12-27 14:17:20|203161|203071|203165.9|203075.9|203166.9|203076.9|203159.4|203069.4|20
1735309050000|2024-12-27 14:17:30|203168|203078|203171.1|203081.1|203171.7|203081.7|203168|203078|15
1735309060000|2024-12-27 14:17:40|203171.8|203081.8|203169.4|203079.4|203174.9|203084.9|203168.9|203078.9|15
1735309070000|2024-12-27 14:17:50|203168.8|203078.8|203172.1|203082.1|203172.1|203082.1|203167.2|203077.2|7
1735309080000|2024-12-27 14:18:00|203172.6|203082.6|203161|203071|203173.5|203083.5|203145.9|203055.9|19
1735309090000|2024-12-27 14:18:10|203162|203072|203151.5|203061.5|203164.6|203074.6|203150.1|203060.1|15
1735309100000|2024-12-27 14:18:20|203151.3|203061.3|203158.5|203068.5|203164.8|203074.8|203151.3|203061.3|12
1735309110000|2024-12-27 14:18:30|203157.2|203067.2|203156.1|203066.1|203160.4|203070.4|203144.2|203054.2|11
1735309120000|2024-12-27 14:18:40|203157.8|203067.8|203161.8|203071.8|203164.9|203074.9|203157.8|203067.8|13
1735309130000|2024-12-27 14:18:50|203162.8|203072.8|203141.5|203051.5|203163.9|203083.8|203133.3|203049.9|13
1735309140000|2024-12-27 14:19:00|203141.7|203051.7|203138.3|203048.3|203141.7|203051.7|203137.3|203047.3|10
1735309150000|2024-12-27 14:19:10|203137.5|203047.5|203132.5|203042.5|203137.5|203047.5|203132.5|203042.5|15
1735309160000|2024-12-27 14:19:20|203133.5|203043.5|203136.2|203046.2|203136.6|203046.6|203132.5|203042.5|8
1735309170000|2024-12-27 14:19:30|203136.4|203046.4|203101.6|203051.6|203137.5|203052.3|203096.7|203046.4|7
1735309180000|2024-12-27 14:19:40|203102.5|203052.5|203102.5|203052.5|203102.5|203052.5|203102.5|203052.5|1
1735309190000|2024-12-27 14:19:50|203103.8|203053.8|203102.6|203052.6|203107|203057|203102.6|203052.6|6
1735309200000|2024-12-27 14:20:00|203102.7|203052.7|203106.6|203056.6|203107.5|203057.5|203102.4|203052.4|9
1735309210000|2024-12-27 14:20:10|203106.4|203056.4|203102.9|203052.9|203106.5|203056.5|203102.5|203052.5|9
1735309220000|2024-12-27 14:20:20|203102.1|203052.1|203102.2|203052.2|203102.2|203052.2|203102.1|203052.1|2
1735309230000|2024-12-27 14:20:30|203104|203054|203074|202984|203104|203054|203057.6|202981.4|12
1735309240000|2024-12-27 14:20:40|203070.4|202980.4|203065.3|202975.3|203072.8|202982.8|203065.2|202975.2|14
1735309250000|2024-12-27 14:20:50|203067.4|202977.4|203069|202979|203073.4|202983.4|203067.4|202977.4|3
1735309260000|2024-12-27 14:21:00|203068.8|202978.8|203068.1|202978.1|203072.5|202982.5|203066.8|202976.8|9
1735309270000|2024-12-27 14:21:10|203069|202979|203049.2|202959.2|203071.1|202981.1|203049.2|202959.2|12
1735309280000|2024-12-27 14:21:20|203030.1|202940.1|203031.4|202941.4|203036.7|202946.7|203029.1|202939.1|5
1735309290000|2024-12-27 14:21:30|203028.8|202938.8|203039.8|202949.8|203044.2|202954.2|203026.9|202936.9|9
1735309300000|2024-12-27 14:21:40|203040.2|202950.2|203032.8|202942.8|203040.2|202950.2|203031.9|202941.9|6
1735309310000|2024-12-27 14:21:50|203031.7|202941.7|203065|202975|203070.3|202980.3|203031.7|202941.7|21
1735309320000|2024-12-27 14:22:00|203069.6|202979.6|203064.6|202974.6|203069.8|202979.8|203064.5|202974.5|5
1735309330000|2024-12-27 14:22:10|203064.8|202974.8|203120.6|203030.6|203124.3|203034.3|203063.3|202973.3|25
1735309340000|2024-12-27 14:22:20|203120.5|203030.5|203125.9|203035.9|203125.9|203042.8|203085|203016.1|27
1735309350000|2024-12-27 14:22:30|203121.3|203031.3|203123.6|203033.6|203123.6|203033.6|203121.2|203031.2|19
1735309360000|2024-12-27 14:22:40|203127.4|203037.4|203165|203075|203167.2|203077.2|203127.4|203037.4|26
1735309370000|2024-12-27 14:22:50|203167.1|203077.1|203165.5|203075.5|203172.6|203082.6|203162.1|203072.1|22
1735309380000|2024-12-27 14:23:00|203164.4|203074.4|203111.1|203021.1|203164.4|203074.4|203111.1|203021.1|17
1735309390000|2024-12-27 14:23:10|203111.3|203021.3|203082.4|202992.4|203113.1|203023.1|203073.6|202983.6|17
1735309400000|2024-12-27 14:23:20|203078.1|202988.1|203074.8|202984.8|203082.2|202992.2|203073.5|202983.5|11
1735309410000|2024-12-27 14:23:30|203080.4|202990.4|203116.4|203026.4|203120|203030|203075.4|202985.4|11
1735309420000|2024-12-27 14:23:40|203115.3|203025.3|203116.8|203026.8|203121.3|203031.3|203108.5|203018.5|18
1735309430000|2024-12-27 14:23:50|203116.3|203026.3|203118.2|203028.2|203124.3|203034.3|203116.3|203026.3|11
1735309440000|2024-12-27 14:24:00|203124.5|203034.5|203122.8|203032.8|203128.2|203038.2|203119.6|203029.6|10
1735309450000|2024-12-27 14:24:10|203123.3|203033.3|203123.5|203033.5|203128.6|203038.6|203122.7|203032.7|9
1735309460000|2024-12-27 14:24:20|203123.6|203033.6|203135.9|203045.9|203165.1|203075.1|203119.4|203029.4|21
1735309470000|2024-12-27 14:24:30|203134.6|203044.6|203188.8|203098.8|203188.8|203098.8|203134.6|203044.6|10
1735309480000|2024-12-27 14:24:40|203184.9|203094.9|203191|203101|203199|203109|203184.9|203094.9|15
1735309490000|2024-12-27 14:24:50|203197.2|203107.2|203203|203113|203208.5|203118.5|203192.2|203102.2|17
1735309500000|2024-12-27 14:25:00|203200|203110|203235.1|203145.1|203235.1|203145.1|203198.8|203108.8|12
1735309510000|2024-12-27 14:25:10|203235.6|203145.6|203235.2|203145.2|203240.1|203150.1|203231.1|203141.1|14
1735309520000|2024-12-27 14:25:20|203234.1|203144.1|203245.9|203155.9|203250|203160|203233.1|203143.1|10
1735309530000|2024-12-27 14:25:30|203244.4|203154.4|203232.9|203142.9|203244.4|203154.4|203212.2|203122.2|10
1735309540000|2024-12-27 14:25:40|203231.6|203141.6|203243.7|203153.7|203251|203161|203231.6|203141.6|17
1735309550000|2024-12-27 14:25:50|203242.8|203152.8|203243.4|203153.4|203248.6|203158.6|203242.8|203152.8|6
1735309560000|2024-12-27 14:26:00|203243.1|203153.1|203255.1|203165.1|203260.7|203170.7|203243.1|203153.1|17
1735309570000|2024-12-27 14:26:10|203256.1|203166.1|203282.3|203192.3|203325.6|203235.6|203256.1|203166.1|19
1735309580000|2024-12-27 14:26:20|203287|203197|203284.5|203194.5|203292.1|203202.1|203283.7|203193.7|11
1735309590000|2024-12-27 14:26:30|203284.9|203194.9|203288.2|203198.2|203289.3|203199.3|203284.9|203194.9|8
1735309600000|2024-12-27 14:26:40|203288|203198|203283.8|203193.8|203288|203198|203283.3|203193.3|10
1735309610000|2024-12-27 14:26:50|203284.8|203194.8|203289.3|203199.3|203291.3|203201.3|203283.8|203193.8|11
1735309620000|2024-12-27 14:27:00|203294.7|203204.7|203286.4|203196.4|203294.7|203204.7|203281.1|203191.1|13
1735309630000|2024-12-27 14:27:10|203289.7|203199.7|203297.5|203207.5|203299.3|203209.3|203287.5|203197.5|22
1735309640000|2024-12-27 14:27:20|203322.7|203232.7|203316.9|203226.9|203322.7|203232.7|203315.8|203225.8|7
1735309650000|2024-12-27 14:27:30|203320.9|203230.9|203391.1|203301.1|203391.1|203301.1|203317.4|203227.4|6
1735309660000|2024-12-27 14:27:40|203401.3|203311.3|203394.6|203304.6|203412|203322|203392.4|203302.4|24
1735309670000|2024-12-27 14:27:50|203401|203311|203420.7|203330.7|203428.2|203338.2|203401|203311|15
1735309680000|2024-12-27 14:28:00|203422.9|203332.9|203492.7|203402.7|203504.6|203414.6|203422.9|203332.9|22
1735309690000|2024-12-27 14:28:10|203494|203404|203506|203416|203506|203416|203482.2|203392.2|22
1735309700000|2024-12-27 14:28:20|203505.9|203415.9|203522.3|203432.3|203527.7|203437.7|203505.9|203415.9|12
1735309710000|2024-12-27 14:28:30|203525.6|203435.6|203585.9|203495.9|203587|203497|203522.2|203432.2|14
1735309720000|2024-12-27 14:28:40|203595.6|203505.6|203572.6|203482.6|203597.7|203507.7|203569.5|203479.5|15
1735309730000|2024-12-27 14:28:50|203573.8|203483.8|203529.6|203439.6|203573.8|203483.8|203525.4|203435.4|10
1735309740000|2024-12-27 14:29:00|203533.1|203443.1|203543.7|203453.7|203555.7|203465.7|203530.4|203440.4|17
1735309750000|2024-12-27 14:29:10|203542.3|203452.3|203492|203402|203542.3|203452.3|203492|203402|16
1735309760000|2024-12-27 14:29:20|203479.8|203389.8|203471.3|203381.3|203479.8|203389.8|203425.3|203335.3|30
1735309770000|2024-12-27 14:29:30|203470.6|203380.6|203453.3|203363.3|203470.6|203380.6|203452.7|203362.7|19
1735309780000|2024-12-27 14:29:40|203453.6|203363.6|203452.8|203362.8|203453.6|203363.6|203452.8|203362.8|6
1735309790000|2024-12-27 14:29:50|203455.3|203365.3|203492.6|203402.6|203499.9|203409.9|203455.3|203365.3|23
1735309800000|2024-12-27 14:30:00|203490.6|203400.6|203492.2|203402.2|203504|203414|203484.9|203394.9|30
1735309810000|2024-12-27 14:30:10|203490.6|203400.6|203499.1|203409.1|203499.1|203409.1|203489.6|203399.6|11
1735309820000|2024-12-27 14:30:20|203500.8|203410.8|203551|203461|203551|203461|203500.8|203410.8|34
1735309830000|2024-12-27 14:30:30|203549.6|203459.6|203543.8|203453.8|203553.9|203463.9|203541.8|203451.8|26
1735309840000|2024-12-27 14:30:40|203542.4|203452.4|203535.3|203445.3|203557|203467|203535.3|203445.3|26
1735309850000|2024-12-27 14:30:50|203535.2|203445.2|203545.5|203455.5|203548.5|203458.5|203535.2|203445.2|11
1735309860000|2024-12-27 14:31:00|203546.3|203456.3|203541.3|203451.3|203549.6|203459.6|203514.9|203424.9|27
1735309870000|2024-12-27 14:31:10|203538.9|203448.9|203539.8|203449.8|203542.8|203452.8|203530|203440|25
1735309880000|2024-12-27 14:31:20|203541.6|203451.6|203581.6|203491.6|203583.6|203493.6|203535.7|203445.7|25
1735309890000|2024-12-27 14:31:30|203580.8|203490.8|203574.5|203484.5|203580.8|203490.8|203567.7|203477.7|23
1735309900000|2024-12-27 14:31:40|203574.4|203484.4|203574.8|203484.8|203586.1|203496.1|203574.4|203484.4|19
1735309910000|2024-12-27 14:31:50|203574.2|203484.2|203577.8|203487.8|203578.4|203488.4|203573.2|203483.2|7
1735309920000|2024-12-27 14:32:00|203576.4|203486.4|203584.2|203494.2|203584.2|203494.2|203528.5|203438.5|20
1735309930000|2024-12-27 14:32:10|203584.5|203494.5|203587.7|203497.7|203615.1|203525.1|203572.8|203482.8|25
1735309940000|2024-12-27 14:32:20|203590.5|203500.5|203571|203481|203593|203503|203571|203481|18
1735309950000|2024-12-27 14:32:30|203570.7|203480.7|203587.9|203497.9|203588.8|203498.8|203566.8|203476.8|23
1735309960000|2024-12-27 14:32:40|203587.8|203497.8|203569.1|203479.1|203587.9|203497.9|203569.1|203479.1|16
1735309970000|2024-12-27 14:32:50|203568.1|203478.1|203592.5|203502.5|203592.5|203502.5|203568.1|203478.1|12
1735309980000|2024-12-27 14:33:00|203594.3|203504.3|203586.5|203496.5|203617.3|203527.3|203586.2|203496.2|22
1735309990000|2024-12-27 14:33:10|203585.5|203495.5|203531.9|203441.9|203592|203502|203531.8|203441.8|20
1735310000000|2024-12-27 14:33:20|203532.1|203442.1|203490.9|203400.9|203533.1|203443.1|203478.3|203388.3|25
1735310010000|2024-12-27 14:33:30|203490.5|203400.5|203540.6|203450.6|203540.6|203450.6|203489.5|203399.5|21
1735310020000|2024-12-27 14:33:40|203540.5|203450.5|203528.8|203438.8|203549.6|203459.6|203528.7|203438.7|28
1735310030000|2024-12-27 14:33:50|203527.9|203437.9|203535.9|203445.9|203541.5|203451.5|203526.8|203436.8|17
1735310040000|2024-12-27 14:34:00|203533.6|203443.6|203526.4|203436.4|203535.9|203445.9|203526.4|203436.4|6
1735310050000|2024-12-27 14:34:10|203529.1|203439.1|203502.7|203412.7|203529.1|203439.1|203501.2|203411.2|26
1735310060000|2024-12-27 14:34:20|203502.9|203412.9|203543.4|203453.4|203553.7|203463.7|203502.3|203412.3|26
1735310070000|2024-12-27 14:34:30|203542.8|203452.8|203538.5|203448.5|203553.4|203463.4|203536.3|203446.3|21
1735310080000|2024-12-27 14:34:40|203538.1|203448.1|203568.9|203478.9|203568.9|203478.9|203534.5|203444.5|20
1735310090000|2024-12-27 14:34:50|203568.7|203478.7|203582.7|203492.7|203582.7|203492.7|203566.3|203476.3|27
1735310100000|2024-12-27 14:35:00|203564.1|203474.1|203569.7|203479.7|203573.3|203483.3|203562.4|203472.4|11
1735310110000|2024-12-27 14:35:10|203568.7|203478.7|203474.8|203384.8|203578.7|203488.7|203474.8|203384.8|33
1735310120000|2024-12-27 14:35:20|203485.8|203395.8|203500.5|203410.5|203500.5|203410.5|203471.6|203381.6|24
1735310130000|2024-12-27 14:35:30|203500.4|203410.4|203485.9|203395.9|203509.8|203419.8|203485.7|203395.7|17
1735310140000|2024-12-27 14:35:40|203486.8|203396.8|203448.3|203358.3|203489.6|203399.6|203448.3|203358.3|22
1735310150000|2024-12-27 14:35:50|203448.4|203358.4|203454.9|203364.9|203456|203366|203448.4|203358.4|8
1735310160000|2024-12-27 14:36:00|203454.7|203364.7|203406|203316|203465.9|203375.9|203385.7|203316|23
1735310170000|2024-12-27 14:36:10|203406.8|203316.8|203406.8|203316.8|203410.2|203320.2|203399.1|203309.1|18
1735310180000|2024-12-27 14:36:20|203405.6|203315.6|203403.1|203313.1|203414.7|203324.7|203398.1|203308.1|13
1735310190000|2024-12-27 14:36:30|203406.2|203316.2|203403|203313|203413.6|203323.6|203400.6|203310.6|21
1735310200000|2024-12-27 14:36:40|203411.1|203321.1|203418.4|203328.4|203421.6|203331.6|203406.4|203316.4|23
1735310210000|2024-12-27 14:36:50|203421.7|203331.7|203411.9|203321.9|203421.7|203331.7|203410.1|203320.1|22
1735310220000|2024-12-27 14:37:00|203412|203322|203411.3|203321.3|203415.6|203325.6|203410.7|203320.7|11
1735310230000|2024-12-27 14:37:10|203411.4|203321.4|203411.6|203321.6|203418.5|203328.5|203411.4|203321.4|9
1735310240000|2024-12-27 14:37:20|203411.4|203321.4|203454.4|203364.4|203454.4|203364.4|203411.4|203321.4|17
1735310250000|2024-12-27 14:37:30|203449.4|203359.4|203458.6|203368.6|203461.4|203371.4|203440.9|203350.9|19
1735310260000|2024-12-27 14:37:40|203459.4|203369.4|203451|203361|203459.4|203369.4|203448.8|203358.8|20
1735310270000|2024-12-27 14:37:50|203451.4|203361.4|203422.9|203332.9|203451.8|203361.8|203419.5|203329.5|24
1735310280000|2024-12-27 14:38:00|203423.9|203333.9|203374.5|203284.5|203429.4|203339.4|203373.1|203283.1|19
1735310290000|2024-12-27 14:38:10|203373.9|203283.9|203424.3|203334.3|203424.3|203334.3|203373.7|203283.7|20
1735310300000|2024-12-27 14:38:20|203424.2|203334.2|203421.2|203331.2|203432.9|203342.9|203418.3|203328.3|23
1735310310000|2024-12-27 14:38:30|203420.3|203330.3|203412.7|203322.7|203420.3|203330.3|203404.4|203314.4|22
1735310320000|2024-12-27 14:38:40|203409.9|203319.9|203414.9|203324.9|203415.9|203325.9|203409.9|203319.9|20
1735310330000|2024-12-27 14:38:50|203415.2|203325.2|203411.9|203321.9|203432.4|203342.4|203382.6|203292.6|27
1735310340000|2024-12-27 14:39:00|203410.9|203320.9|203345.9|203255.9|203411.9|203321.9|203345.9|203255.9|24
1735310350000|2024-12-27 14:39:10|203342.2|203252.2|203339.8|203249.8|203342.2|203252.2|203326.1|203236.1|18
1735310360000|2024-12-27 14:39:20|203340.1|203250.1|203260.4|203170.4|203340.1|203250.1|203258.8|203168.8|22
1735310370000|2024-12-27 14:39:30|203260.6|203170.6|203261.5|203171.5|203262.8|203172.8|203260.6|203170.6|5
1735310380000|2024-12-27 14:39:40|203260.8|203170.8|203229.5|203139.5|203260.8|203170.8|203226.9|203136.9|25
1735310390000|2024-12-27 14:39:50|203232.1|203142.1|203213.5|203123.5|203232.1|203142.1|203209.9|203119.9|23
1735310400000|2024-12-27 14:40:00|203238.3|203148.3|203279.1|203189.1|203279.1|203189.1|203237.2|203147.2|25
1735310410000|2024-12-27 14:40:10|203277.8|203187.8|203231.4|203141.4|203277.8|203187.8|203229.2|203139.2|22
1735310420000|2024-12-27 14:40:20|203234|203144|203248.3|203158.3|203248.3|203158.3|203225.3|203135.3|20
1735310430000|2024-12-27 14:40:30|203247.1|203157.1|203256.8|203166.8|203276.1|203186.1|203247.1|203157.1|31
1735310440000|2024-12-27 14:40:40|203257.1|203167.1|203260.6|203170.6|203261.2|203171.2|203256.2|203166.2|33
1735310450000|2024-12-27 14:40:50|203260.3|203170.3|203288|203198|203295.5|203205.5|203257|203167|22
1735310460000|2024-12-27 14:41:00|203292|203202|203287.9|203197.9|203300.1|203210.1|203286.6|203196.6|13
1735310470000|2024-12-27 14:41:10|203287.1|203197.1|203288.9|203198.9|203292.6|203202.6|203286.9|203196.9|18
1735310480000|2024-12-27 14:41:20|203287.6|203197.6|203318.8|203228.8|203322.6|203232.6|203287.6|203197.6|28
1735310490000|2024-12-27 14:41:30|203320.7|203230.7|203314|203224|203321.4|203231.4|203312.6|203222.6|22
1735310500000|2024-12-27 14:41:40|203313.8|203223.8|203320.6|203230.6|203322.2|203232.2|203311|203221|9
1735310510000|2024-12-27 14:41:50|203320.4|203230.4|203330.3|203240.3|203330.3|203240.3|203318.8|203228.8|18
1735310520000|2024-12-27 14:42:00|203329.7|203239.7|203333.8|203243.8|203338|203248|203315.4|203225.4|20
1735310530000|2024-12-27 14:42:10|203334.1|203244.1|203322.9|203232.9|203334.1|203244.1|203319.8|203229.8|16
1735310540000|2024-12-27 14:42:20|203322.6|203232.6|203334.8|203244.8|203334.8|203244.8|203320.9|203230.9|18
1735310550000|2024-12-27 14:42:30|203336.3|203246.3|203334.9|203244.9|203336.8|203246.8|203334.5|203244.5|7
1735310560000|2024-12-27 14:42:40|203336.4|203246.4|203360.9|203270.9|203367.5|203277.5|203335.1|203245.1|11
1735310570000|2024-12-27 14:42:50|203372.3|203282.3|203397.1|203307.1|203400.2|203310.2|203372.3|203282.3|17
1735310580000|2024-12-27 14:43:00|203400.7|203310.7|203348.2|203258.2|203404.7|203314.7|203342.4|203252.4|26
1735310590000|2024-12-27 14:43:10|203348.5|203258.5|203363.7|203273.7|203363.7|203273.7|203336.6|203246.6|19
1735310600000|2024-12-27 14:43:20|203362.4|203272.4|203361.8|203271.8|203364.3|203274.3|203361.4|203271.4|7
1735310610000|2024-12-27 14:43:30|203364.8|203274.8|203364.4|203274.4|203366.1|203276.1|203360.2|203270.2|18
1735310620000|2024-12-27 14:43:40|203363.2|203273.2|203363.9|203273.9|203368.5|203278.5|203362.2|203272.2|12
1735310630000|2024-12-27 14:43:50|203364.9|203274.9|203354.4|203264.4|203366.4|203276.4|203351|203261|16
1735310640000|2024-12-27 14:44:00|203357.7|203267.7|203293.5|203203.5|203361.1|203271.1|203287.2|203197.2|26
1735310650000|2024-12-27 14:44:10|203292.6|203202.6|203318.1|203228.1|203329.6|203239.6|203289.5|203199.5|18
1735310660000|2024-12-27 14:44:20|203317.9|203227.9|203315.3|203225.3|203318.1|203228.1|203305|203215|32
1735310670000|2024-12-27 14:44:30|203316|203226|203326.1|203236.1|203332|203242|203315.9|203225.9|24
1735310680000|2024-12-27 14:44:40|203325.5|203235.5|203315.8|203225.8|203329.2|203239.2|203315.6|203225.6|21
1735310690000|2024-12-27 14:44:50|203317.1|203227.1|203356.2|203266.2|203359.8|203269.8|203317.1|203227.1|23
1735310700000|2024-12-27 14:45:00|203357.2|203267.2|203299.8|203209.8|203358.9|203268.9|203298.8|203208.8|20
1735310710000|2024-12-27 14:45:10|203299|203209|203298.7|203208.7|203301|203211|203295.6|203205.6|13
1735310720000|2024-12-27 14:45:20|203295.2|203205.2|203268.9|203178.9|203295.2|203205.2|203252.5|203162.5|23
1735310730000|2024-12-27 14:45:30|203265.3|203175.3|203243.5|203153.5|203266.3|203176.3|203234.6|203144.6|28
1735310740000|2024-12-27 14:45:40|203241.8|203151.8|203262.3|203172.3|203262.5|203172.5|203241.8|203151.8|24
1735310750000|2024-12-27 14:45:50|203261.7|203171.7|203246|203156|203261.7|203171.7|203245.1|203155.1|17
1735310760000|2024-12-27 14:46:00|203247.3|203157.3|203241|203151|203256.7|203166.7|203217.4|203127.4|32
1735310770000|2024-12-27 14:46:10|203239.9|203149.9|203240.3|203150.3|203241.8|203151.8|203232.3|203142.3|28
1735310780000|2024-12-27 14:46:20|203238.7|203148.7|203232.3|203142.3|203238.7|203148.7|203232.2|203142.2|25
1735310790000|2024-12-27 14:46:30|203232.1|203142.1|203199.4|203109.4|203232.6|203142.6|203193.4|203103.4|27
1735310800000|2024-12-27 14:46:40|203201.5|203111.5|203198.5|203108.5|203201.5|203111.5|203188.9|203098.9|28
1735310810000|2024-12-27 14:46:50|203198.7|203108.7|203185.7|203095.7|203198.7|203108.7|203169.3|203079.3|21
1735310820000|2024-12-27 14:47:00|203182.7|203092.7|203185.3|203095.3|203185.7|203095.7|203180.4|203090.4|10
1735310830000|2024-12-27 14:47:10|203186.2|203096.2|203187|203097|203187.2|203097.2|203185.5|203095.5|7
1735310840000|2024-12-27 14:47:20|203187.6|203097.6|203183.7|203093.7|203187.6|203097.6|203183.5|203093.5|6
1735310850000|2024-12-27 14:47:30|203186.6|203096.6|203166.9|203076.9|203187.1|203097.1|203166.1|203076.1|15
1735310860000|2024-12-27 14:47:40|203164.5|203074.5|203141.2|203051.2|203164.5|203074.5|203125.5|203035.5|26
1735310870000|2024-12-27 14:47:50|203152.6|203062.6|203153.6|203063.6|203156.9|203066.9|203147.4|203057.4|14
1735310880000|2024-12-27 14:48:00|203154.7|203064.7|203183.7|203093.7|203183.7|203093.7|203152.6|203062.6|29
1735310890000|2024-12-27 14:48:10|203180.1|203090.1|203187.8|203097.8|203189.5|203099.5|203180.1|203090.1|12
1735310900000|2024-12-27 14:48:20|203186.9|203096.9|203253.7|203163.7|203253.7|203163.7|203184.5|203094.5|16
1735310910000|2024-12-27 14:48:30|203250.5|203160.5|203243.7|203153.7|203250.5|203160.5|203241.8|203151.8|13
1735310920000|2024-12-27 14:48:40|203245.1|203155.1|203280.1|203190.1|203280.4|203190.4|203245.1|203155.1|24
1735310930000|2024-12-27 14:48:50|203279.1|203189.1|203285.5|203195.5|203286.5|203196.5|203278.1|203188.1|8
1735310940000|2024-12-27 14:49:00|203286.5|203196.5|203334.3|203244.3|203334.3|203244.3|203286.5|203196.5|30
1735310950000|2024-12-27 14:49:10|203335.7|203245.7|203367.8|203277.8|203367.8|203277.8|203335.7|203245.7|25
1735310960000|2024-12-27 14:49:20|203368.3|203278.3|203366.8|203276.8|203370|203280|203366.2|203276.2|12
1735310970000|2024-12-27 14:49:30|203367.9|203277.9|203376.9|203286.9|203378.4|203288.4|203348.8|203258.8|26
1735310980000|2024-12-27 14:49:40|203376.6|203286.6|203376.8|203286.8|203380.8|203290.8|203375.7|203285.7|13
1735310990000|2024-12-27 14:49:50|203375|203285|203391.3|203301.3|203404.6|203314.6|203375|203285|15
1735311000000|2024-12-27 14:50:00|203393.3|203303.3|203411.1|203321.1|203415.2|203325.2|203390.8|203300.8|26
1735311010000|2024-12-27 14:50:10|203411.4|203321.4|203417.9|203327.9|203419.4|203329.4|203398|203308|17
1735311020000|2024-12-27 14:50:20|203419.5|203329.5|203419.9|203329.9|203422.7|203332.7|203418.5|203328.5|10
1735311030000|2024-12-27 14:50:30|203416.8|203326.8|203418|203328|203420.7|203330.7|203414.4|203324.4|9
1735311040000|2024-12-27 14:50:40|203416.3|203326.3|203413.8|203323.8|203416.3|203326.3|203412.3|203322.3|6
1735311050000|2024-12-27 14:50:50|203414.7|203324.7|203416.9|203326.9|203419.5|203329.5|203411.6|203321.6|15
1735311060000|2024-12-27 14:51:00|203413.2|203323.2|203332.9|203242.9|203414.1|203324.1|203330.3|203240.3|22
1735311070000|2024-12-27 14:51:10|203330.1|203240.1|203326.5|203236.5|203341.3|203251.3|203324.5|203234.5|12
1735311080000|2024-12-27 14:51:20|203325.7|203235.7|203326.4|203236.4|203326.8|203236.8|203325.5|203235.5|6
1735311090000|2024-12-27 14:51:30|203330.7|203240.7|203371.4|203281.4|203372.2|203282.2|203330.7|203240.7|25
1735311100000|2024-12-27 14:51:40|203372.6|203282.6|203378.1|203288.1|203380.1|203290.1|203372.6|203282.6|16
1735311110000|2024-12-27 14:51:50|203379.4|203289.4|203398.3|203348.3|203401.1|203351.1|203379.4|203289.4|14
1735311120000|2024-12-27 14:52:00|203399.4|203349.4|203435.6|203385.6|203436.1|203386.1|203399.4|203349.4|9
1735311130000|2024-12-27 14:52:10|203435.4|203385.4|203497.7|203407.7|203499.8|203409.8|203435.4|203368.9|20
1735311140000|2024-12-27 14:52:20|203498.7|203408.7|203511.5|203421.5|203513.8|203423.8|203497.4|203407.4|21
1735311150000|2024-12-27 14:52:30|203509.4|203419.4|203529.6|203479.6|203536.8|203486.8|203509.4|203419.4|19
1735311160000|2024-12-27 14:52:40|203533.8|203483.8|203532|203482|203536.6|203486.6|203529.9|203479.9|19
1735311170000|2024-12-27 14:52:50|203531.5|203481.5|203552.5|203462.5|203552.7|203482.9|203529.5|203462.4|10
1735311180000|2024-12-27 14:53:00|203550.5|203460.5|203548.6|203458.6|203551.9|203461.9|203548.6|203458.6|4
1735311190000|2024-12-27 14:53:10|203548.9|203458.9|203590.1|203500.1|203590.9|203500.9|203548.9|203458.9|9
1735311200000|2024-12-27 14:53:20|203589.1|203499.1|203595.5|203505.5|203618.3|203528.3|203580.1|203490.1|25
1735311210000|2024-12-27 14:53:30|203598.5|203508.5|203617.2|203527.2|203617.6|203527.6|203598.5|203508.5|11
1735311220000|2024-12-27 14:53:40|203620.2|203530.2|203627.4|203537.4|203656|203566|203620.2|203530.2|20
1735311230000|2024-12-27 14:53:50|203626.4|203536.4|203633.8|203543.8|203634.8|203544.8|203626.4|203536.4|18
1735311240000|2024-12-27 14:54:00|203632.8|203542.8|203674.8|203584.8|203676|203586|203629.2|203539.2|19
1735311250000|2024-12-27 14:54:10|203676.1|203586.1|203624.9|203534.9|203676.1|203586.1|203623.8|203533.8|9
1735311260000|2024-12-27 14:54:20|203625.9|203535.9|203625.9|203535.9|203625.9|203535.9|203625.9|203535.9|1
1735311270000|2024-12-27 14:54:30|203622|203532|203624.9|203534.9|203624.9|203534.9|203622|203532|2
1735311290000|2024-12-27 14:54:50|203620.5|203530.5|203617.2|203527.2|203623.5|203533.5|203593.4|203503.4|23
1735311300000|2024-12-27 14:55:00|203622.1|203532.1|203620.6|203530.6|203623.6|203533.6|203619.3|203529.3|11
1735311310000|2024-12-27 14:55:10|203617.7|203527.7|203602.3|203512.3|203617.7|203527.7|203598.5|203508.5|9
1735311320000|2024-12-27 14:55:20|203603.8|203513.8|203626.4|203536.4|203626.4|203536.4|203603.8|203513.8|9
1735311330000|2024-12-27 14:55:30|203628.9|203538.9|203714.4|203624.4|203714.4|203624.4|203628.9|203538.9|20
1735311340000|2024-12-27 14:55:40|203714.9|203624.9|203705.7|203615.7|203718.7|203628.7|203703.8|203613.8|15
1735311350000|2024-12-27 14:55:50|203706.1|203616.1|203707.1|203617.1|203707.1|203617.1|203704.2|203614.2|10
1735311360000|2024-12-27 14:56:00|203708.5|203618.5|203749.1|203659.1|203752.6|203662.6|203708.5|203618.5|25
1735311370000|2024-12-27 14:56:10|203750.8|203660.8|203759.9|203669.9|203766.6|203676.6|203750.8|203660.8|20
1735311380000|2024-12-27 14:56:20|203758.3|203668.3|203798.4|203708.4|203798.9|203708.9|203758.3|203668.3|16
1735311390000|2024-12-27 14:56:30|203797.6|203707.6|203814.9|203724.9|203822|203732|203795.9|203705.9|24
1735311400000|2024-12-27 14:56:40|203815.1|203725.1|203816.5|203726.5|203817.8|203727.8|203811.1|203721.1|16
1735311410000|2024-12-27 14:56:50|203816.1|203726.1|203819.5|203729.5|203819.5|203729.5|203816.1|203726.1|4
1735311420000|2024-12-27 14:57:00|203821.3|203731.3|203896.3|203806.3|203896.3|203806.3|203821.3|203731.3|17
1735311430000|2024-12-27 14:57:10|203913.8|203823.8|203923.1|203833.1|203961.3|203871.3|203913.8|203823.8|25
1735311440000|2024-12-27 14:57:20|203917.2|203827.2|203885.7|203795.7|203917.2|203827.2|203885.7|203795.7|27
1735311450000|2024-12-27 14:57:30|203883.5|203793.5|203886.7|203796.7|203894.2|203804.2|203883.4|203793.4|16
1735311460000|2024-12-27 14:57:40|203885.1|203795.1|203880.8|203790.8|203887.2|203797.2|203880.8|203790.8|7
1735311470000|2024-12-27 14:57:50|203882.1|203792.1|203843|203753|203882.1|203792.1|203827.9|203737.9|23
1735311480000|2024-12-27 14:58:00|203845.2|203755.2|203845.1|203755.1|203852.9|203762.9|203841|203751|16
1735311490000|2024-12-27 14:58:10|203842.7|203752.7|203910.1|203820.1|203910.1|203820.1|203842.7|203752.7|20
1735311500000|2024-12-27 14:58:20|203912.2|203822.2|203922.9|203832.9|203927.6|203837.6|203909.5|203819.5|26
1735311510000|2024-12-27 14:58:30|203926.5|203836.5|203956.6|203866.6|203964|203874|203918.8|203828.8|31
1735311520000|2024-12-27 14:58:40|203931.3|203841.3|203976.8|203886.8|203976.8|203886.8|203931.3|203841.3|21
1735311530000|2024-12-27 14:58:50|203977.6|203887.6|203970.7|203880.7|203981|203891|203970.7|203880.7|16
1735311540000|2024-12-27 14:59:00|203945.3|203855.3|203883.6|203793.6|203945.3|203855.3|203883.6|203793.6|21
1735311550000|2024-12-27 14:59:10|203888.8|203798.8|203879.7|203789.7|203911.3|203821.3|203864.4|203774.4|31
1735311560000|2024-12-27 14:59:20|203879.5|203789.5|203870.6|203780.6|203879.5|203789.5|203857.1|203767.1|27
1735311570000|2024-12-27 14:59:30|203892.3|203802.3|203878.6|203788.6|203900.2|203810.2|203870.6|203780.6|28
1735311580000|2024-12-27 14:59:40|203877.3|203787.3|203913.5|203823.5|203913.5|203823.5|203877.3|203787.3|28
1735311590000|2024-12-27 14:59:50|203939.5|203849.5|203937.5|203847.5|203942.1|203852.1|203921|203831|30
1735311600000|2024-12-27 15:00:00|203940.1|203850.1|203921.9|203831.9|203958|203868|203920.7|203830.7|23
1735311610000|2024-12-27 15:00:10|203920.3|203830.3|203930.9|203840.9|203937.4|203847.4|203920.3|203830.3|21
1735311620000|2024-12-27 15:00:20|203930.6|203840.6|203918.6|203828.6|203930.9|203840.9|203917|203827|20
1735311630000|2024-12-27 15:00:30|203919.4|203829.4|203969.7|203879.7|203969.7|203879.7|203919.4|203829.4|11
1735311640000|2024-12-27 15:00:40|203969.8|203879.8|204007.3|203917.3|204009.5|203919.5|203969.8|203879.8|23
1735311650000|2024-12-27 15:00:50|204006.6|203916.6|204018.2|203928.2|204018.2|203928.2|204006|203916|12
1735311660000|2024-12-27 15:01:00|204016.6|203926.6|204022.9|203932.9|204029.5|203939.5|204006.1|203916.1|20
1735311670000|2024-12-27 15:01:10|204032|203942|204026.7|203936.7|204032|203942|204021.6|203931.6|9
1735311680000|2024-12-27 15:01:20|204028.3|203938.3|204002.2|203912.2|204028.3|203938.3|204002.2|203912.2|6
1735311690000|2024-12-27 15:01:30|204004.5|203914.5|204009.5|203919.5|204011.1|203921.1|204000.4|203910.4|13
1735311700000|2024-12-27 15:01:40|204012.7|203922.7|204094.8|204004.8|204094.8|204004.8|204012.7|203922.7|19
1735311710000|2024-12-27 15:01:50|204093.3|204003.3|204064.2|203974.2|204094.8|204004.8|204061|203971|14
1735311720000|2024-12-27 15:02:00|204067.3|203977.3|204067.8|203977.8|204084.4|203994.4|204061.5|203971.5|31
1735311730000|2024-12-27 15:02:10|204064.8|203974.8|204057.9|203967.9|204069.6|203979.6|204057.9|203967.9|22
1735311740000|2024-12-27 15:02:20|204044.2|203954.2|204059.1|203969.1|204064.9|203974.9|204037.1|203947.1|28
1735311750000|2024-12-27 15:02:30|204056.5|203966.5|204055.4|203965.4|204056.9|203966.9|204048.2|203958.2|14
1735311760000|2024-12-27 15:02:40|204058.4|203968.4|204056.6|203966.6|204058.7|203968.7|204056.4|203966.4|10
1735311770000|2024-12-27 15:02:50|204056.5|203966.5|204081.2|203991.2|204083.7|203993.7|204043.2|203953.2|18
1735311780000|2024-12-27 15:03:00|204081.5|203991.5|204059.8|203969.8|204081.5|203991.5|204047.6|203957.6|21
1735311790000|2024-12-27 15:03:10|204058.2|203968.2|204050.5|203960.5|204059.7|203969.7|204047.3|203957.3|12
1735311800000|2024-12-27 15:03:20|204050.8|203960.8|204049.3|203959.3|204050.8|203960.8|204048.1|203958.1|4
1735311810000|2024-12-27 15:03:30|204046|203956|204017.8|203927.8|204046|203956|204004.1|203914.1|26
1735311820000|2024-12-27 15:03:40|204016.3|203926.3|203969.7|203879.7|204016.3|203926.3|203969.6|203879.6|20
1735311830000|2024-12-27 15:03:50|203972.7|203882.7|203960.3|203870.3|204010.6|203920.6|203960.2|203870.2|26
1735311840000|2024-12-27 15:04:00|203962|203872|203941|203851|203965.3|203875.3|203922.2|203832.2|23
1735311850000|2024-12-27 15:04:10|203941.2|203851.2|203932|203842|203957.2|203867.2|203932|203842|22
1735311860000|2024-12-27 15:04:20|203931.6|203841.6|203929.4|203839.4|203969.1|203879.1|203927.2|203837.2|23
1735311870000|2024-12-27 15:04:30|203928.9|203838.9|203929.8|203839.8|203966.4|203876.4|203923.6|203833.6|32
1735311880000|2024-12-27 15:04:40|203929.2|203839.2|203964.8|203874.8|203966.8|203876.8|203928.3|203838.3|25
1735311890000|2024-12-27 15:04:50|203966.8|203876.8|203998.5|203908.5|203998.5|203908.5|203966.8|203876.8|24
1735311900000|2024-12-27 15:05:00|203996.5|203906.5|204007.4|203917.4|204008.9|203918.9|203967.4|203877.4|29
1735311910000|2024-12-27 15:05:10|204007.5|203917.5|203993|203903|204007.8|203917.8|203988.5|203898.5|21
1735311920000|2024-12-27 15:05:20|203992.7|203902.7|204004.3|203914.3|204009.6|203919.6|203985.4|203895.4|20
1735311930000|2024-12-27 15:05:30|204004.5|203914.5|204000|203910|204004.7|203914.7|203994.5|203904.5|19
1735311940000|2024-12-27 15:05:40|203997.7|203907.7|204029.3|203939.3|204038.6|203948.6|203996.7|203906.7|20
1735311950000|2024-12-27 15:05:50|204029.9|203939.9|204059.6|203969.6|204059.6|203969.6|204025.9|203935.9|27
1735311960000|2024-12-27 15:06:00|204057.7|203967.7|204027.1|203937.1|204083.5|203993.5|204025.9|203935.9|28
1735311970000|2024-12-27 15:06:10|204026.7|203936.7|204031.2|203941.2|204031.9|203941.9|204023.9|203933.9|19
1735311980000|2024-12-27 15:06:20|204033.5|203943.5|203974.8|203884.8|204039.4|203949.4|203969.5|203879.5|31
1735311990000|2024-12-27 15:06:30|203967.3|203877.3|203936.8|203846.8|203967.6|203877.6|203930.1|203840.1|22
1735312000000|2024-12-27 15:06:40|203933.2|203843.2|203956.8|203866.8|203961.5|203871.5|203933.2|203843.2|29
1735312010000|2024-12-27 15:06:50|203957.4|203867.4|203926.9|203836.9|203958.2|203868.2|203916.3|203826.3|35
1735312020000|2024-12-27 15:07:00|203920.4|203830.4|203916.2|203826.2|203923.6|203833.6|203912.5|203822.5|29
1735312030000|2024-12-27 15:07:10|203917.7|203827.7|203925.9|203835.9|203928.5|203838.5|203917.7|203827.7|18
1735312040000|2024-12-27 15:07:20|203924|203834|203897.7|203807.7|203931.1|203841.1|203878.4|203788.4|26
1735312050000|2024-12-27 15:07:30|203895.4|203805.4|203879.5|203789.5|203895.4|203805.4|203877.3|203787.3|20
1735312060000|2024-12-27 15:07:40|203879.1|203789.1|203883|203793|203892.8|203802.8|203879.1|203789.1|22
1735312070000|2024-12-27 15:07:50|203882.9|203792.9|203880.5|203790.5|203885.4|203795.4|203876.9|203786.9|15
1735312080000|2024-12-27 15:08:00|203877.7|203787.7|203839|203749|203880.5|203790.5|203834.5|203744.5|24
1735312090000|2024-12-27 15:08:10|203835.5|203745.5|203832.8|203742.8|203837.3|203747.3|203818.4|203728.4|27
1735312100000|2024-12-27 15:08:20|203834.3|203744.3|203879.7|203789.7|203880.1|203790.1|203831.9|203741.9|24
1735312110000|2024-12-27 15:08:30|203878.1|203788.1|203879.2|203789.2|203883.6|203793.6|203878|203788|17
1735312120000|2024-12-27 15:08:40|203878.2|203788.2|203897.2|203807.2|203899.9|203809.9|203877|203787|28
1735312130000|2024-12-27 15:08:50|203878.4|203788.4|203870.2|203780.2|203899.9|203809.9|203870.2|203780.2|22
1735312140000|2024-12-27 15:09:00|203869.3|203779.3|203861.5|203771.5|203869.3|203779.3|203851.4|203761.4|22
1735312150000|2024-12-27 15:09:10|203867.4|203777.4|203878.2|203788.2|203883.7|203793.7|203859.9|203769.9|17
1735312160000|2024-12-27 15:09:20|203877.9|203787.9|203883.2|203793.2|203883.2|203793.2|203871.5|203781.5|19
1735312170000|2024-12-27 15:09:30|203874.1|203784.1|203809|203719|203874.1|203784.1|203804.3|203714.3|15
1735312180000|2024-12-27 15:09:40|203787.5|203697.5|203745.1|203655.1|203787.5|203697.5|203743.4|203653.4|23
1735312190000|2024-12-27 15:09:50|203741.2|203651.2|203741.1|203651.1|203756.9|203666.9|203730.1|203640.1|18
1735312200000|2024-12-27 15:10:00|203742.6|203652.6|203745.8|203655.8|203748.6|203658.6|203729.7|203639.7|25
1735312210000|2024-12-27 15:10:10|203746.1|203656.1|203739.8|203649.8|203755.5|203665.5|203734.3|203644.3|22
1735312220000|2024-12-27 15:10:20|203742.9|203652.9|203785.5|203695.5|203785.5|203695.5|203742.9|203652.9|24
1735312230000|2024-12-27 15:10:30|203780.5|203690.5|203783|203693|203795.9|203705.9|203780.5|203690.5|15
1735312240000|2024-12-27 15:10:40|203786.9|203696.9|203707|203617|203786.9|203696.9|203702.4|203612.4|25
1735312250000|2024-12-27 15:10:50|203706.9|203616.9|203744|203654|203746.4|203656.4|203706.8|203616.8|24
1735312260000|2024-12-27 15:11:00|203747.5|203657.5|203744.1|203654.1|203747.7|203657.7|203732.9|203642.9|27
1735312270000|2024-12-27 15:11:10|203740.2|203650.2|203703.9|203613.9|203744.2|203654.2|203698.6|203608.6|22
1735312280000|2024-12-27 15:11:20|203698.8|203608.8|203697.1|203607.1|203701.1|203611.1|203694|203604|12
1735312290000|2024-12-27 15:11:30|203697.9|203607.9|203698.5|203608.5|203701.1|203611.1|203697.9|203607.9|6
1735312300000|2024-12-27 15:11:40|203699.5|203609.5|203701.2|203611.2|203704|203614|203699.5|203609.5|4
1735312310000|2024-12-27 15:11:50|203703.5|203613.5|203735.8|203645.8|203748.8|203658.8|203703.5|203613.5|18
1735312320000|2024-12-27 15:12:00|203695.6|203605.6|203698.4|203608.4|203698.4|203608.4|203691.6|203601.6|19
1735312330000|2024-12-27 15:12:10|203703|203613|203782.7|203692.7|203782.7|203692.7|203702.2|203612.2|34
1735312340000|2024-12-27 15:12:20|203780.7|203690.7|203788.3|203698.3|203788.3|203698.3|203777.6|203687.6|16
1735312350000|2024-12-27 15:12:30|203788.8|203698.8|203786.1|203696.1|203789.1|203699.1|203783.7|203693.7|26
1735312360000|2024-12-27 15:12:40|203786.5|203696.5|203788.6|203698.6|203790|203700|203760.2|203670.2|27
1735312370000|2024-12-27 15:12:50|203790|203700|203816.6|203726.6|203825|203735|203786.8|203696.8|28
1735312380000|2024-12-27 15:13:00|203816.1|203726.1|203819.3|203729.3|203823.3|203733.3|203815.1|203725.1|13
1735312390000|2024-12-27 15:13:10|203821.3|203731.3|203830|203740|203830.6|203740.6|203819.2|203729.2|15
1735312400000|2024-12-27 15:13:20|203827.3|203737.3|203782.8|203692.8|203828.8|203738.8|203782.8|203692.8|23
1735312410000|2024-12-27 15:13:30|203783.1|203693.1|203741.3|203651.3|203787.1|203697.1|203740.8|203650.8|25
1735312420000|2024-12-27 15:13:40|203742.5|203652.5|203741.5|203651.5|203750.1|203660.1|203741.1|203651.1|23
1735312430000|2024-12-27 15:13:50|203741.7|203651.7|203742.6|203652.6|203747.5|203657.5|203741.7|203651.7|14
1735312440000|2024-12-27 15:14:00|203742.1|203652.1|203763.9|203673.9|203763.9|203673.9|203742.1|203652.1|12
1735312450000|2024-12-27 15:14:10|203764.1|203674.1|203702.5|203612.5|203766.6|203676.6|203701.5|203611.5|22
1735312460000|2024-12-27 15:14:20|203701.2|203611.2|203678.7|203588.7|203701.9|203611.9|203675.3|203585.3|25
1735312470000|2024-12-27 15:14:30|203693|203603|203742.3|203652.3|203742.3|203652.3|203670.7|203580.7|29
1735312480000|2024-12-27 15:14:40|203741.3|203651.3|203719.5|203629.5|203746.9|203656.9|203716.8|203626.8|14
1735312490000|2024-12-27 15:14:50|203724.1|203634.1|203742.5|203652.5|203742.5|203652.5|203720.6|203630.6|7
1735312500000|2024-12-27 15:15:00|203737.2|203647.2|203744.6|203654.6|203747|203657|203737.2|203647.2|26
1735312510000|2024-12-27 15:15:10|203746.4|203656.4|203745.7|203655.7|203747.5|203657.5|203745.1|203655.1|21
1735312520000|2024-12-27 15:15:20|203746.1|203656.1|203747.6|203657.6|203751.2|203661.2|203745.6|203655.6|25
1735312530000|2024-12-27 15:15:30|203747.2|203657.2|203715.7|203625.7|203747.2|203657.2|203696.1|203625.7|5
1735312540000|2024-12-27 15:15:40|203716.6|203626.6|203691.9|203601.9|203720.4|203630.4|203691.9|203601.9|10
1735312550000|2024-12-27 15:15:50|203688.9|203598.9|203691.9|203601.9|203697.1|203607.1|203688.9|203598.9|16
1735312560000|2024-12-27 15:16:00|203692.3|203602.3|203664.3|203574.3|203692.6|203602.6|203664|203574|9
1735312570000|2024-12-27 15:16:10|203664.2|203574.2|203662|203572|203664.8|203574.8|203660|203570|7
1735312580000|2024-12-27 15:16:20|203662.2|203572.2|203667.9|203577.9|203671.1|203581.1|203662.2|203572.2|20
1735312590000|2024-12-27 15:16:30|203669|203579|203678|203588|203697.6|203607.6|203668.1|203578.1|32
1735312600000|2024-12-27 15:16:40|203678.4|203588.4|203693.5|203603.5|203695.4|203605.4|203677.9|203587.9|26
1735312610000|2024-12-27 15:16:50|203702.7|203612.7|203696.2|203606.2|203706|203616|203695.6|203605.6|12
1735312620000|2024-12-27 15:17:00|203696.5|203606.5|203694.3|203604.3|203698.9|203608.9|203686.2|203596.2|13
1735312630000|2024-12-27 15:17:10|203695.7|203605.7|203694.7|203604.7|203695.7|203605.7|203694.3|203604.3|7
1735312640000|2024-12-27 15:17:20|203693.2|203603.2|203662.6|203572.6|203693.2|203603.2|203662.6|203572.6|8
1735312650000|2024-12-27 15:17:30|203663.3|203573.3|203646.3|203556.3|203664.3|203574.3|203617.5|203527.5|35
1735312660000|2024-12-27 15:17:40|203659.2|203569.2|203651.8|203561.8|203659.2|203569.2|203650.3|203560.3|22
1735312670000|2024-12-27 15:17:50|203651.3|203561.3|203652.6|203562.6|203654.7|203564.7|203651.3|203561.3|16
1735312680000|2024-12-27 15:18:00|203653.3|203563.3|203637.6|203547.6|203653.4|203563.4|203598.1|203508.1|35
1735312690000|2024-12-27 15:18:10|203638.2|203548.2|203655.5|203565.5|203657.8|203567.8|203638.2|203548.2|14
1735312700000|2024-12-27 15:18:20|203655.7|203565.7|203574.2|203484.2|203661.1|203571.1|203574.2|203484.2|22
1735312710000|2024-12-27 15:18:30|203577.7|203487.7|203573.8|203483.8|203584.1|203494.1|203565.4|203475.4|21
1735312720000|2024-12-27 15:18:40|203573.9|203483.9|203547.3|203457.3|203576.1|203486.1|203547.1|203457.1|23
1735312730000|2024-12-27 15:18:50|203547.4|203457.4|203553.5|203463.5|203559.5|203469.5|203547.4|203457.4|30
1735312740000|2024-12-27 15:19:00|203552.5|203462.5|203553.8|203463.8|203562.1|203472.1|203548.2|203458.2|35
1735312750000|2024-12-27 15:19:10|203551.9|203461.9|203559.7|203469.7|203562.2|203472.2|203551.5|203461.5|24
1735312760000|2024-12-27 15:19:20|203559.6|203469.6|203534.6|203444.6|203568.6|203478.6|203534.3|203444.3|27
1735312770000|2024-12-27 15:19:30|203534.2|203444.2|203546.9|203456.9|203546.9|203456.9|203534.2|203444.2|23
1735312780000|2024-12-27 15:19:40|203546.6|203456.6|203531|203441|203547|203457|203531|203441|14
1735312790000|2024-12-27 15:19:50|203531.7|203441.7|203515.3|203425.3|203535.6|203445.6|203502.5|203412.5|32
1735312800000|2024-12-27 15:20:00|203512.4|203422.4|203531.1|203441.1|203535.5|203445.5|203511.7|203421.7|30
1735312810000|2024-12-27 15:20:10|203530.2|203440.2|203486.5|203396.5|203530.2|203440.2|203456.4|203366.4|19
1735312820000|2024-12-27 15:20:20|203489.3|203399.3|203488.5|203398.5|203494.5|203404.5|203488|203398|25
1735312830000|2024-12-27 15:20:30|203488.3|203398.3|203480.4|203390.4|203488.3|203398.3|203457.1|203367.1|22
1735312840000|2024-12-27 15:20:40|203478.6|203388.6|203422.9|203332.9|203480.5|203390.5|203420.7|203330.7|26
1735312850000|2024-12-27 15:20:50|203422.2|203332.2|203445.7|203355.7|203447.8|203357.8|203404.5|203314.5|27
1735312860000|2024-12-27 15:21:00|203445.9|203355.9|203438.1|203388.1|203458|203388.5|203406.6|203316.6|23
1735312870000|2024-12-27 15:21:10|203454.3|203364.3|203423.1|203333.1|203454.3|203364.3|203417.9|203327.9|27
1735312880000|2024-12-27 15:21:20|203422.2|203332.2|203403.8|203313.8|203422.2|203332.2|203403.7|203313.7|29
1735312890000|2024-12-27 15:21:30|203403|203313|203426|203336|203427.9|203337.9|203401.8|203311.8|17
1735312900000|2024-12-27 15:21:40|203424.6|203334.6|203455.4|203365.4|203460.7|203370.7|203422.1|203332.1|33
1735312910000|2024-12-27 15:21:50|203453.2|203363.2|203440.1|203350.1|203453.2|203363.2|203438.9|203348.9|25
1735312920000|2024-12-27 15:22:00|203442.1|203352.1|203449.8|203359.8|203449.8|203359.8|203424.9|203334.9|26
1735312930000|2024-12-27 15:22:10|203448.4|203358.4|203441.6|203351.6|203453.4|203363.4|203441.6|203351.6|23
1735312940000|2024-12-27 15:22:20|203439.1|203349.1|203449.2|203359.2|203459.2|203369.2|203433.3|203343.3|24
1735312950000|2024-12-27 15:22:30|203448.2|203358.2|203445.9|203355.9|203451.5|203361.5|203440.4|203350.4|18
1735312960000|2024-12-27 15:22:40|203446.8|203356.8|203444.3|203354.3|203447|203357|203440.2|203350.2|17
1735312970000|2024-12-27 15:22:50|203444.5|203354.5|203445.4|203355.4|203455.2|203365.2|203440.8|203350.8|29
1735312980000|2024-12-27 15:23:00|203445|203355|203445.4|203355.4|203454.7|203364.7|203442.9|203352.9|22
1735312990000|2024-12-27 15:23:10|203445.2|203355.2|203446.2|203356.2|203446.6|203356.6|203439|203349|17
1735313000000|2024-12-27 15:23:20|203447.4|203357.4|203449|203359|203449|203359|203444.6|203354.6|16
1735313010000|2024-12-27 15:23:30|203452.6|203362.6|203483.2|203393.2|203491.3|203401.3|203452.1|203362.1|28
1735313020000|2024-12-27 15:23:40|203482.9|203392.9|203485.1|203395.1|203488.1|203398.1|203476.9|203386.9|20
1735313030000|2024-12-27 15:23:50|203485.6|203395.6|203530.7|203440.7|203532.5|203442.5|203484.5|203394.5|22
1735313040000|2024-12-27 15:24:00|203529.7|203439.7|203509.6|203419.6|203532.2|203442.2|203509.5|203419.5|34
1735313050000|2024-12-27 15:24:10|203511.7|203421.7|203525.7|203435.7|203526.8|203436.8|203510.3|203420.3|21
1735313060000|2024-12-27 15:24:20|203527.4|203437.4|203502.1|203412.1|203527.4|203437.4|203500.2|203410.2|23
1735313070000|2024-12-27 15:24:30|203501.9|203411.9|203505.7|203415.7|203508.1|203418.1|203499.7|203409.7|25
1735313080000|2024-12-27 15:24:40|203506.1|203416.1|203457.3|203367.3|203511.8|203421.8|203457.3|203367.3|23
1735313090000|2024-12-27 15:24:50|203457.6|203367.6|203454|203364|203464|203374|203454|203364|19
1735313100000|2024-12-27 15:25:00|203455.5|203365.5|203457|203367|203466.2|203376.2|203442.8|203352.8|19
1735313110000|2024-12-27 15:25:10|203456.6|203366.6|203457.4|203367.4|203458.2|203368.2|203446.2|203356.2|23
1735313120000|2024-12-27 15:25:20|203457.3|203367.3|203450.1|203360.1|203457.3|203367.3|203449|203359|25
1735313130000|2024-12-27 15:25:30|203449.9|203359.9|203455|203365|203457.6|203367.6|203449.9|203359.9|13
1735313140000|2024-12-27 15:25:40|203460.4|203370.4|203494|203404|203496.5|203406.5|203460.4|203370.4|22
1735313150000|2024-12-27 15:25:50|203495.7|203405.7|203499.2|203409.2|203501.7|203411.7|203494.1|203404.1|17
1735313160000|2024-12-27 15:26:00|203500.2|203410.2|203479.2|203389.2|203500.2|203410.2|203474.6|203384.6|26
1735313170000|2024-12-27 15:26:10|203479|203389|203472|203382|203480.3|203390.3|203471.2|203381.2|18
1735313180000|2024-12-27 15:26:20|203472.8|203382.8|203498.9|203408.9|203500.5|203410.5|203472.8|203382.8|23
1735313190000|2024-12-27 15:26:30|203498.7|203408.7|203521.7|203431.7|203521.7|203431.7|203498.7|203408.7|18
1735313200000|2024-12-27 15:26:40|203533.2|203443.2|203530.5|203440.5|203537.3|203447.3|203529.4|203439.4|16
1735313210000|2024-12-27 15:26:50|203532|203442|203546.8|203456.8|203546.8|203456.8|203531.2|203441.2|20
1735313220000|2024-12-27 15:27:00|203545.9|203455.9|203535.7|203445.7|203548.8|203458.8|203534.7|203444.7|17
1735313230000|2024-12-27 15:27:10|203536.1|203446.1|203530|203440|203536.3|203446.3|203527.3|203437.3|15
1735313240000|2024-12-27 15:27:20|203531|203441|203521.8|203431.8|203533.2|203443.2|203520|203430|7
1735313250000|2024-12-27 15:27:30|203522.9|203432.9|203522.8|203432.8|203525.1|203435.1|203518.3|203428.3|15
1735313260000|2024-12-27 15:27:40|203521.8|203431.8|203526.4|203436.4|203526.4|203436.4|203501.5|203411.5|11
1735313270000|2024-12-27 15:27:50|203524.5|203434.5|203518.7|203428.7|203524.5|203434.5|203518.7|203428.7|8
1735313280000|2024-12-27 15:28:00|203517.7|203427.7|203521.3|203431.3|203525.8|203435.8|203513.7|203423.7|12
1735313290000|2024-12-27 15:28:10|203522|203432|203522|203432|203522|203432|203522|203432|1
1735313300000|2024-12-27 15:28:20|203521|203431|203572.9|203482.9|203576.8|203486.8|203496.7|203406.7|23
1735313310000|2024-12-27 15:28:30|203567.3|203477.3|203579.2|203489.2|203585|203495|203565.6|203475.6|27
1735313320000|2024-12-27 15:28:40|203580|203490|203579.8|203489.8|203580.7|203490.7|203578.9|203488.9|19
1735313330000|2024-12-27 15:28:50|203580.3|203490.3|203582.5|203492.5|203582.5|203492.5|203561.3|203471.3|22
1735313340000|2024-12-27 15:29:00|203581.8|203491.8|203572.2|203482.2|203583.6|203493.6|203571.3|203481.3|21
1735313350000|2024-12-27 15:29:10|203573.3|203483.3|203575.4|203485.4|203578.2|203488.2|203572|203482|18
1735313360000|2024-12-27 15:29:20|203575.2|203485.2|203578.8|203488.8|203581.5|203491.5|203575.2|203485.2|25
1735313370000|2024-12-27 15:29:30|203579.6|203489.6|203540.3|203450.3|203579.6|203489.6|203530.6|203440.6|29
1735313380000|2024-12-27 15:29:40|203538.4|203448.4|203546.7|203456.7|203548.1|203458.1|203534.2|203444.2|18
1735313390000|2024-12-27 15:29:50|203552.1|203462.1|203572.5|203482.5|203573|203483|203552.1|203462.1|15
1735313400000|2024-12-27 15:30:00|203578.4|203488.4|203570|203480|203578.4|203488.4|203569.2|203479.2|26
1735313410000|2024-12-27 15:30:10|203569|203479|203513|203423|203572.5|203482.5|203513|203423|33
1735313420000|2024-12-27 15:30:20|203511.8|203421.8|203497.9|203407.9|203512.8|203422.8|203497.9|203407.9|21
1735313430000|2024-12-27 15:30:30|203498.2|203408.2|203460.1|203370.1|203498.2|203408.2|203455.7|203365.7|19
1735313440000|2024-12-27 15:30:40|203463.1|203373.1|203454|203364|203479.6|203389.6|203450.8|203360.8|14
1735313450000|2024-12-27 15:30:50|203454.4|203364.4|203462.2|203372.2|203463.4|203373.4|203454.4|203364.4|18
1735313460000|2024-12-27 15:31:00|203460.5|203370.5|203451.8|203361.8|203460.5|203370.5|203447.8|203357.8|14
1735313470000|2024-12-27 15:31:10|203452.3|203362.3|203435.9|203345.9|203456.3|203366.3|203427.9|203337.9|9
1735313480000|2024-12-27 15:31:20|203430.9|203340.9|203415.7|203325.7|203433.4|203343.4|203408.7|203318.7|24
1735313490000|2024-12-27 15:31:30|203416.1|203326.1|203383.9|203293.9|203416.1|203326.1|203382.7|203292.7|14
1735313500000|2024-12-27 15:31:40|203383.3|203293.3|203381.8|203291.8|203383.3|203293.3|203374.7|203284.7|17
1735313510000|2024-12-27 15:31:50|203381.5|203291.5|203393.1|203303.1|203394.2|203304.2|203381.5|203291.5|15
1735313520000|2024-12-27 15:32:00|203393.3|203303.3|203376.4|203286.4|203393.5|203303.5|203376.3|203286.3|28
1735313530000|2024-12-27 15:32:10|203377.7|203287.7|203384.3|203294.3|203384.3|203294.3|203377.5|203287.5|10
1735313540000|2024-12-27 15:32:20|203384|203294|203383.6|203293.6|203387|203297|203382.9|203292.9|14
1735313550000|2024-12-27 15:32:30|203382.2|203292.2|203377.7|203287.7|203382.2|203292.2|203374.6|203284.6|11
1735313560000|2024-12-27 15:32:40|203377.5|203287.5|203378|203288|203378.3|203288.3|203376.6|203286.6|10
1735313570000|2024-12-27 15:32:50|203377.1|203287.1|203329|203239|203377.1|203287.1|203309|203237.3|25
1735313580000|2024-12-27 15:33:00|203328|203238|203328.1|203238.1|203332.1|203242.1|203321.9|203231.9|25
1735313590000|2024-12-27 15:33:10|203322.8|203232.8|203333|203243|203333|203243|203320.8|203230.8|28
1735313600000|2024-12-27 15:33:20|203332.6|203242.6|203328.2|203238.2|203332.6|203242.6|203325.9|203235.9|19
1735313610000|2024-12-27 15:33:30|203329.2|203239.2|203337.7|203247.7|203337.7|203247.7|203328.2|203238.2|26
1735313620000|2024-12-27 15:33:40|203335.2|203245.2|203325.6|203235.6|203335.8|203245.8|203324.9|203234.9|13
1735313630000|2024-12-27 15:33:50|203328.7|203238.7|203334.4|203244.4|203336.6|203246.6|203328.7|203238.7|12
1735313640000|2024-12-27 15:34:00|203334.6|203244.6|203332|203242|203335.8|203245.8|203329.7|203239.7|26
1735313650000|2024-12-27 15:34:10|203330.8|203240.8|203337.7|203247.7|203338.5|203248.5|203326.6|203236.6|17
1735313660000|2024-12-27 15:34:20|203337.9|203247.9|203338|203248|203338.7|203248.7|203337.4|203247.4|7
1735313670000|2024-12-27 15:34:30|203337.4|203247.4|203319.4|203229.4|203338.2|203248.2|203319.4|203229.4|13
1735313680000|2024-12-27 15:34:40|203319|203229|203320.6|203230.6|203321.3|203231.3|203319|203229|17
1735313690000|2024-12-27 15:34:50|203321.4|203231.4|203259.1|203169.1|203321.4|203231.4|203259.1|203169.1|24
1735313700000|2024-12-27 15:35:00|203256.1|203166.1|203246|203156|203256.1|203166.1|203244.8|203154.8|28
1735313710000|2024-12-27 15:35:10|203252.1|203162.1|203290.9|203200.9|203293|203203|203240.2|203150.2|30
1735313720000|2024-12-27 15:35:20|203288.4|203198.4|203287.9|203197.9|203291.6|203201.6|203283.3|203193.3|23
1735313730000|2024-12-27 15:35:30|203288.1|203198.1|203293.2|203203.2|203298|203208|203273.8|203183.8|24
1735313740000|2024-12-27 15:35:40|203294.7|203204.7|203281.9|203191.9|203299.1|203209.1|203281.9|203191.9|18
1735313750000|2024-12-27 15:35:50|203282.2|203192.2|203283.7|203193.7|203285.4|203195.4|203282|203192|17
1735313760000|2024-12-27 15:36:00|203282.7|203192.7|203281.7|203191.7|203283.9|203193.9|203281.7|203191.7|10
1735313770000|2024-12-27 15:36:10|203285.7|203195.7|203282.1|203192.1|203287|203197|203281.9|203191.9|16
1735313780000|2024-12-27 15:36:20|203282.7|203192.7|203286.4|203196.4|203286.4|203196.4|203281.9|203191.9|14
1735313790000|2024-12-27 15:36:30|203283.1|203193.1|203281.1|203191.1|203283.1|203193.1|203277.6|203187.6|10
1735313800000|2024-12-27 15:36:40|203285.9|203195.9|203324.5|203234.5|203324.5|203234.5|203274.6|203184.6|17
1735313810000|2024-12-27 15:36:50|203325.5|203235.5|203360.7|203270.7|203364.6|203274.6|203325.5|203235.5|23
1735313820000|2024-12-27 15:37:00|203359.4|203269.4|203371.2|203281.2|203404.1|203332.5|203359.4|203269.4|30
1735313830000|2024-12-27 15:37:10|203370.8|203280.8|203376.6|203286.6|203378.3|203288.3|203370.8|203280.8|13
1735313840000|2024-12-27 15:37:20|203377.6|203287.6|203386.6|203296.6|203386.6|203296.6|203376.6|203286.6|8
1735313850000|2024-12-27 15:37:30|203385.8|203295.8|203382.6|203292.6|203387.8|203297.8|203380.7|203290.7|13
1735313860000|2024-12-27 15:37:40|203382.9|203292.9|203373|203283|203382.9|203292.9|203373|203283|27
1735313870000|2024-12-27 15:37:50|203373.4|203283.4|203378.2|203288.2|203383|203293|203373|203283|19
1735313880000|2024-12-27 15:38:00|203378.3|203288.3|203398.8|203308.8|203403.7|203313.7|203378.3|203288.3|24
1735313890000|2024-12-27 15:38:10|203399|203309|203371.9|203281.9|203399.1|203309.1|203371.2|203281.2|15
1735313900000|2024-12-27 15:38:20|203372.9|203282.9|203371.6|203281.6|203372.9|203282.9|203371.6|203281.6|8
1735313910000|2024-12-27 15:38:30|203372.7|203282.7|203375.6|203285.6|203378.3|203288.3|203371.7|203281.7|15
1735313920000|2024-12-27 15:38:40|203375.4|203285.4|203376.2|203286.2|203376.6|203286.6|203372.9|203282.9|12
1735313930000|2024-12-27 15:38:50|203375.8|203285.8|203384.8|203294.8|203385.3|203295.3|203364.9|203274.9|20
1735313940000|2024-12-27 15:39:00|203389.2|203299.2|203448.7|203358.7|203452|203362|203389.2|203299.2|14
1735313950000|2024-12-27 15:39:10|203451.4|203361.4|203430.4|203340.4|203451.4|203361.4|203419.4|203329.4|20
1735313960000|2024-12-27 15:39:20|203430.5|203340.5|203430.5|203340.5|203433.7|203343.7|203429.8|203339.8|11
1735313970000|2024-12-27 15:39:30|203430.3|203340.3|203475.2|203385.2|203477.8|203387.8|203430.3|203340.3|15
1735313980000|2024-12-27 15:39:40|203475.5|203385.5|203475|203385|203475.5|203385.5|203475|203385|4
1735313990000|2024-12-27 15:39:50|203474.8|203384.8|203371.2|203281.2|203474.8|203384.8|203370.3|203280.3|22
1735314000000|2024-12-27 15:40:00|203370.5|203280.5|203344.6|203254.6|203370.7|203280.7|203344.6|203254.6|28
1735314010000|2024-12-27 15:40:10|203344.5|203254.5|203308|203218|203346.1|203256.1|203304.8|203214.8|27
1735314020000|2024-12-27 15:40:20|203308.5|203218.5|203306.1|203216.1|203313.3|203223.3|203302.8|203212.8|24
1735314030000|2024-12-27 15:40:30|203302.5|203212.5|203302.3|203212.3|203312.9|203222.9|203302.3|203212.3|18
1735314040000|2024-12-27 15:40:40|203301.8|203211.8|203303.4|203213.4|203305.4|203215.4|203301.5|203211.5|18
1735314050000|2024-12-27 15:40:50|203301.2|203211.2|203301.9|203211.9|203307.3|203217.3|203300.5|203210.5|21
1735314060000|2024-12-27 15:41:00|203300.8|203210.8|203301.5|203211.5|203305.4|203215.4|203298|203208|23
1735314070000|2024-12-27 15:41:10|203302.6|203212.6|203299.9|203209.9|203313|203223|203299.9|203209.9|23
1735314080000|2024-12-27 15:41:20|203298.4|203208.4|203261.3|203171.3|203300.6|203210.6|203255.5|203165.5|26
1735314090000|2024-12-27 15:41:30|203261|203171|203263.4|203173.4|203266.5|203176.5|203257.6|203167.6|19
1735314100000|2024-12-27 15:41:40|203265|203175|203262|203172|203265|203175|203261.5|203171.5|13
1735314110000|2024-12-27 15:41:50|203260.1|203170.1|203259.3|203169.3|203260.7|203170.7|203256.6|203166.6|5
1735314120000|2024-12-27 15:42:00|203260.9|203170.9|203267.5|203177.5|203268.9|203178.9|203260.9|203170.9|14
1735314130000|2024-12-27 15:42:10|203267.1|203177.1|203261.2|203171.2|203267.1|203177.1|203261.2|203171.2|9
1735314140000|2024-12-27 15:42:20|203260.2|203170.2|203187.6|203097.6|203260.2|203170.2|203186.4|203096.4|26
1735314150000|2024-12-27 15:42:30|203186|203096|203193.8|203103.8|203198.9|203108.9|203183.1|203093.1|34
1735314160000|2024-12-27 15:42:40|203190.1|203100.1|203191.4|203101.4|203195.7|203105.7|203190.1|203100.1|13
1735314170000|2024-12-27 15:42:50|203191.5|203101.5|203181.5|203091.5|203191.5|203101.5|203178.5|203088.5|18
1735314180000|2024-12-27 15:43:00|203182.6|203092.6|203175.8|203085.8|203182.7|203092.7|203167.9|203077.9|21
1735314190000|2024-12-27 15:43:10|203176.1|203086.1|203168.1|203078.1|203176.1|203086.1|203166.3|203076.3|15
1735314200000|2024-12-27 15:43:20|203167.7|203077.7|203141.3|203051.3|203167.7|203077.7|203131.7|203041.7|10
1735314210000|2024-12-27 15:43:30|203140.5|203050.5|203130.4|203040.4|203140.9|203050.9|203116.4|203026.4|24
1735314220000|2024-12-27 15:43:40|203131.5|203041.5|203129.5|203039.5|203131.5|203041.5|203129.5|203039.5|8
1735314230000|2024-12-27 15:43:50|203131|203041|203136.1|203046.1|203136.9|203046.9|203131|203041|12
1735314240000|2024-12-27 15:44:00|203136.3|203046.3|203098.3|203008.3|203137|203047|203089|202999|28
1735314250000|2024-12-27 15:44:10|203133.3|203043.3|203130.2|203040.2|203137.9|203047.9|203130.2|203040.2|18
1735314260000|2024-12-27 15:44:20|203130.4|203040.4|203110.7|203020.7|203130.6|203040.6|203100.9|203010.9|14
1735314270000|2024-12-27 15:44:30|203110.6|203020.6|203131|203041|203137.8|203047.8|203110.3|203020.3|28
1735314280000|2024-12-27 15:44:40|203130.1|203040.1|203134.6|203044.6|203134.9|203044.9|203126.8|203036.8|23
1735314290000|2024-12-27 15:44:50|203134.8|203044.8|203134.3|203044.3|203137.1|203047.1|203126.4|203036.4|18
1735314300000|2024-12-27 15:45:00|203133.3|203043.3|203094.2|203004.2|203133.3|203043.3|203090|203000|22
1735314310000|2024-12-27 15:45:10|203094|203004|203090.1|203000.1|203096.4|203006.4|203090.1|203000.1|26
1735314320000|2024-12-27 15:45:20|203090.3|203000.3|203095.6|203005.6|203098.8|203008.8|203090.3|203000.3|12
1735314330000|2024-12-27 15:45:30|203095.8|203005.8|203133.9|203043.9|203134.5|203044.5|203095.2|203005.2|16
1735314340000|2024-12-27 15:45:40|203134.7|203044.7|203130.7|203040.7|203134.7|203044.7|203128.3|203038.3|12
1735314350000|2024-12-27 15:45:50|203133|203043|203133.2|203043.2|203134.9|203044.9|203133|203043|10
1735314360000|2024-12-27 15:46:00|203133|203043|203137.7|203047.7|203140.6|203050.6|203133|203043|13
1735314370000|2024-12-27 15:46:10|203137.9|203047.9|203098.8|203008.8|203139.2|203049.2|203096.2|203006.2|22
1735314380000|2024-12-27 15:46:20|203098.6|203008.6|203134.7|203044.7|203135.2|203045.2|203098.6|203008.6|19
1735314390000|2024-12-27 15:46:30|203134.5|203044.5|203136.1|203046.1|203140.7|203050.7|203134.5|203044.5|15
1735314400000|2024-12-27 15:46:40|203135.9|203045.9|203137.4|203047.4|203146|203056|203133.4|203043.4|21
1735314410000|2024-12-27 15:46:50|203138.2|203048.2|203134.1|203044.1|203144|203054|203134.1|203044.1|14
1735314420000|2024-12-27 15:47:00|203133.7|203043.7|203134|203044|203140.2|203050.2|203131.6|203041.6|13
1735314430000|2024-12-27 15:47:10|203135.4|203045.4|203143.5|203053.5|203143.5|203053.5|203134.4|203044.4|13
1735314440000|2024-12-27 15:47:20|203140.6|203050.6|203136.1|203046.1|203142.8|203052.8|203121|203031|16
1735314450000|2024-12-27 15:47:30|203134.6|203044.6|203100|203010|203134.6|203044.6|203099.9|203009.9|17
1735314460000|2024-12-27 15:47:40|203095.6|203005.6|203098.7|203008.7|203103.6|203013.6|203095.6|203005.6|11
1735314470000|2024-12-27 15:47:50|203098.4|203008.4|203091.9|203001.9|203098.4|203008.4|203081.4|202991.4|16
1735314480000|2024-12-27 15:48:00|203093.3|203003.3|203079.7|202989.7|203093.3|203003.3|203073.2|202983.2|12
1735314490000|2024-12-27 15:48:10|203073.9|202983.9|203081.3|202991.3|203090.6|203000.6|203073.9|202983.9|11
1735314500000|2024-12-27 15:48:20|203079.8|202989.8|203088.6|202998.6|203091|203001|203079.8|202989.8|15
1735314510000|2024-12-27 15:48:30|203088.1|202998.1|203092|203002|203098.5|203008.5|203088.1|202998.1|18
1735314520000|2024-12-27 15:48:40|203092.5|203002.5|203098.4|203008.4|203098.4|203008.4|203082.6|202992.6|10
1735314530000|2024-12-27 15:48:50|203093.9|203003.9|203089|202999|203095.2|203005.2|203085.5|202995.5|15
1735314540000|2024-12-27 15:49:00|203088.8|202998.8|203071.5|202981.5|203089|202999|203071.5|202981.5|5
1735314550000|2024-12-27 15:49:10|203074.1|202984.1|203091.2|203001.2|203091.5|203001.5|203074.1|202984.1|12
1735314560000|2024-12-27 15:49:20|203090.1|203000.1|203094.6|203004.6|203094.6|203004.6|203090.1|203000.1|10
1735314570000|2024-12-27 15:49:30|203094.1|203004.1|203089.3|202999.3|203094.1|203004.1|203089.3|202999.3|9
1735314580000|2024-12-27 15:49:40|203088.2|202998.2|203069.8|202979.8|203088.2|202998.2|203068.1|202978.1|12
1735314590000|2024-12-27 15:49:50|203066.6|202976.6|203064.6|202974.6|203069.2|202979.2|203063|202973|15
1735314600000|2024-12-27 15:50:00|203064.8|202974.8|203094.2|203004.2|203094.2|203004.2|203062.4|202972.4|14
1735314610000|2024-12-27 15:50:10|203093.2|203003.2|203107.4|203017.4|203109.8|203019.8|203083.1|202993.1|24
1735314620000|2024-12-27 15:50:20|203107.6|203017.6|203090.8|203000.8|203109.1|203019.1|203083.2|202993.2|12
1735314630000|2024-12-27 15:50:30|203091.5|203001.5|203067.4|202977.4|203091.5|203001.5|203064.5|202974.5|13
1735314640000|2024-12-27 15:50:40|203065.7|202975.7|203011.2|202921.2|203066.9|202976.9|202992.1|202902.1|25
1735314650000|2024-12-27 15:50:50|203011.8|202921.8|203012.5|202922.5|203017.1|202927.1|203010.7|202920.7|20
1735314660000|2024-12-27 15:51:00|203012.6|202922.6|203008.9|202918.9|203012.6|202922.6|203005.6|202915.6|16
1735314670000|2024-12-27 15:51:10|203009.7|202919.7|203008.8|202918.8|203009.7|202919.7|203006.1|202916.1|8
1735314680000|2024-12-27 15:51:20|203009.8|202919.8|202969.1|202879.1|203009.9|202919.9|202969.1|202879.1|4
1735314690000|2024-12-27 15:51:30|202967.5|202877.5|202967.5|202877.5|202969.6|202879.6|202958.4|202868.4|11
1735314700000|2024-12-27 15:51:40|202965.5|202875.5|202895.2|202805.2|202968.1|202878.1|202868.8|202778.8|23
1735314710000|2024-12-27 15:51:50|202877.8|202787.8|202874.7|202784.7|202878|202788|202873.1|202783.1|15
1735314720000|2024-12-27 15:52:00|202873.6|202783.6|202875.6|202785.6|202878.4|202788.4|202873.6|202783.6|9
1735314730000|2024-12-27 15:52:10|202875.7|202785.7|202925.5|202835.5|202925.5|202835.5|202875.7|202785.7|21
1735314740000|2024-12-27 15:52:20|202925.2|202835.2|202978.2|202888.2|202992.6|202902.6|202925.2|202835.2|18
1735314750000|2024-12-27 15:52:30|202982.2|202892.2|202983.5|202893.5|202989.4|202899.4|202980.8|202890.8|16
1735314760000|2024-12-27 15:52:40|202985.1|202895.1|202923.5|202833.5|202987.3|202897.3|202921.2|202831.2|26
1735314770000|2024-12-27 15:52:50|202922.5|202832.5|202883.3|202793.3|202926.9|202836.9|202883.3|202793.3|22
1735314780000|2024-12-27 15:53:00|202877.4|202787.4|202798.5|202708.5|202877.4|202787.4|202798.5|202708.5|27
1735314790000|2024-12-27 15:53:10|202797.9|202707.9|202805.8|202715.8|202813.1|202723.1|202775.1|202685.1|23
1735314800000|2024-12-27 15:53:20|202805.6|202715.6|202759.1|202669.1|202805.9|202715.9|202757.9|202667.9|27
1735314810000|2024-12-27 15:53:30|202733.6|202643.6|202754|202664|202764.7|202674.7|202727|202637|21
1735314820000|2024-12-27 15:53:40|202755.2|202665.2|202725.1|202635.1|202756|202666|202722.1|202632.1|19
1735314830000|2024-12-27 15:53:50|202722.8|202632.8|202688.7|202598.7|202724|202634|202685.6|202595.6|23
1735314840000|2024-12-27 15:54:00|202685.4|202595.4|202679.6|202589.6|202723.6|202633.6|202675.4|202585.4|31
1735314850000|2024-12-27 15:54:10|202679|202589|202600.1|202510.1|202680.2|202590.2|202600.1|202510.1|26
1735314860000|2024-12-27 15:54:20|202596.3|202506.3|202610.5|202520.5|202610.7|202520.7|202586.3|202496.3|22
1735314870000|2024-12-27 15:54:30|202606.2|202516.2|202545.3|202455.3|202606.2|202516.2|202542.8|202452.8|25
1735314880000|2024-12-27 15:54:40|202547.8|202457.8|202515.3|202425.3|202548.1|202458.1|202513.4|202423.4|23
1735314890000|2024-12-27 15:54:50|202514.2|202424.2|202606|202516|202661|202571|202511.1|202421.1|30
1735314900000|2024-12-27 15:55:00|202606.1|202516.1|202589.3|202499.3|202606.1|202516.1|202573.2|202483.2|25
1735314910000|2024-12-27 15:55:10|202587|202497|202670.5|202580.5|202679.9|202589.9|202584.1|202494.1|24
1735314920000|2024-12-27 15:55:20|202672.9|202582.9|202661.3|202571.3|202673.7|202583.7|202639.2|202549.2|23
1735314930000|2024-12-27 15:55:30|202655.9|202565.9|202627.3|202537.3|202682.8|202592.8|202611.7|202521.7|31
1735314940000|2024-12-27 15:55:40|202626.8|202536.8|202677.8|202587.8|202684|202594|202598.2|202508.2|33
1735314950000|2024-12-27 15:55:50|202675.1|202585.1|202671.4|202581.4|202677.7|202587.7|202664.2|202574.2|17
1735314960000|2024-12-27 15:56:00|202671.5|202581.5|202671.9|202581.9|202672.8|202582.8|202665.8|202575.8|21
1735314970000|2024-12-27 15:56:10|202671.8|202581.8|202669|202579|202676.2|202586.2|202644.8|202554.8|22
1735314980000|2024-12-27 15:56:20|202668.8|202578.8|202637.2|202547.2|202676.8|202586.8|202635.9|202545.9|26
1735314990000|2024-12-27 15:56:30|202637|202547|202597.4|202507.4|202637|202547|202596.1|202506.1|22
1735315000000|2024-12-27 15:56:40|202591.5|202501.5|202577|202487|202596.4|202506.4|202571.7|202481.7|20
1735315010000|2024-12-27 15:56:50|202576.9|202486.9|202575.9|202485.9|202576.9|202486.9|202569.7|202479.7|11
1735315020000|2024-12-27 15:57:00|202574.7|202484.7|202568.4|202478.4|202574.7|202484.7|202567.1|202477.1|16
1735315030000|2024-12-27 15:57:10|202567.6|202477.6|202566.8|202476.8|202568.8|202478.8|202560.5|202470.5|16
1735315040000|2024-12-27 15:57:20|202565.8|202475.8|202517.3|202427.3|202565.9|202475.9|202511.4|202421.4|36
1735315050000|2024-12-27 15:57:30|202516.7|202426.7|202483.2|202393.2|202516.7|202426.7|202475.7|202385.7|33
1735315060000|2024-12-27 15:57:40|202480.2|202390.2|202470.7|202380.7|202499.5|202409.5|202470.2|202380.2|23
1735315070000|2024-12-27 15:57:50|202469.4|202379.4|202492.3|202402.3|202497.3|202407.3|202382.7|202292.7|32
1735315080000|2024-12-27 15:58:00|202492.5|202402.5|202419|202329|202493.2|202403.2|202418.6|202328.6|35
1735315090000|2024-12-27 15:58:10|202430.7|202340.7|202388.7|202298.7|202430.7|202340.7|202385.3|202295.3|24
1735315100000|2024-12-27 15:58:20|202388.8|202298.8|202368.2|202278.2|202388.9|202298.9|202356.4|202266.4|21
1735315110000|2024-12-27 15:58:30|202365|202275|202350.2|202260.2|202375|202285|202338.5|202248.5|26
1735315120000|2024-12-27 15:58:40|202345.1|202255.1|202370.1|202280.1|202402.6|202312.6|202342.7|202252.7|33
1735315130000|2024-12-27 15:58:50|202380|202290|202337.9|202247.9|202380|202290|202337.9|202247.9|20
1735315140000|2024-12-27 15:59:00|202339|202249|202269.4|202179.4|202339|202249|202265.8|202175.8|34
1735315150000|2024-12-27 15:59:10|202269.3|202179.3|202277.3|202187.3|202334.7|202244.7|202269.3|202179.3|33
1735315160000|2024-12-27 15:59:20|202296.1|202206.1|202300.4|202210.4|202335.4|202245.4|202292.2|202202.2|30
1735315170000|2024-12-27 15:59:30|202298|202208|202343.1|202253.1|202369.5|202279.5|202298|202208|28
1735315180000|2024-12-27 15:59:40|202341.8|202251.8|202362.5|202272.5|202371.9|202281.9|202338.1|202248.1|24
1735315190000|2024-12-27 15:59:50|202368.8|202278.8|202390.3|202300.3|202402.9|202312.9|202368.8|202278.8|27
1735315200000|2024-12-27 16:00:00|202390.8|202300.8|202354.2|202264.2|202438.7|202366.6|202354.2|202264.2|26
1735315210000|2024-12-27 16:00:10|202364.7|202274.7|202374|202284|202396.8|202306.8|202349.2|202259.2|32
1735315220000|2024-12-27 16:00:20|202373.8|202283.8|202420.3|202330.3|202435.1|202345.1|202337.3|202247.3|29
1735315230000|2024-12-27 16:00:30|202419|202329|202419.3|202329.3|202425.6|202335.6|202388.1|202298.1|30
1735315240000|2024-12-27 16:00:40|202414.3|202324.3|202472.2|202382.2|202476.8|202386.8|202411.7|202321.7|32
1735315250000|2024-12-27 16:00:50|202471.2|202381.2|202491.8|202401.8|202499.8|202409.8|202435.1|202345.1|33
1735315260000|2024-12-27 16:01:00|202490.6|202400.6|202481.1|202391.1|202490.6|202400.6|202470.2|202380.2|21
1735315270000|2024-12-27 16:01:10|202479.7|202389.7|202504.2|202414.2|202508.7|202418.7|202477.4|202387.4|26
1735315280000|2024-12-27 16:01:20|202504.3|202414.3|202454.4|202364.4|202504.4|202414.4|202451.6|202361.6|27
1735315290000|2024-12-27 16:01:30|202454.1|202364.1|202446.5|202356.5|202456.7|202366.7|202442.5|202352.5|21
1735315300000|2024-12-27 16:01:40|202447.2|202357.2|202443.5|202353.5|202458.7|202368.7|202441.6|202351.6|22
1735315310000|2024-12-27 16:01:50|202445.6|202355.6|202478.8|202388.8|202485.7|202395.7|202445.6|202355.6|16
1735315320000|2024-12-27 16:02:00|202469.7|202379.7|202439.8|202349.8|202476.4|202386.4|202438.1|202348.1|25
1735315330000|2024-12-27 16:02:10|202439.4|202349.4|202439.6|202349.6|202441.3|202351.3|202439.2|202349.2|23
1735315340000|2024-12-27 16:02:20|202440.1|202350.1|202444.1|202354.1|202463.7|202373.7|202440.1|202350.1|31
1735315350000|2024-12-27 16:02:30|202445.1|202355.1|202445.7|202355.7|202445.8|202355.8|202441.9|202351.9|18
1735315360000|2024-12-27 16:02:40|202445.4|202355.4|202503.2|202413.2|202505.7|202415.7|202443.7|202353.7|23
1735315370000|2024-12-27 16:02:50|202503|202413|202487.6|202397.6|202505.9|202415.9|202468.3|202378.3|23
1735315380000|2024-12-27 16:03:00|202489.8|202399.8|202535.7|202445.7|202538.6|202448.6|202488.2|202398.2|21
1735315390000|2024-12-27 16:03:10|202535.3|202445.3|202485.8|202395.8|202535.7|202445.7|202483.3|202393.3|16
1735315400000|2024-12-27 16:03:20|202483.1|202393.1|202468|202378|202489|202399|202468|202378|13
1735315410000|2024-12-27 16:03:30|202469.3|202379.3|202470.8|202380.8|202471.7|202381.7|202468.1|202378.1|9
1735315420000|2024-12-27 16:03:40|202470.6|202380.6|202481.9|202391.9|202482.6|202392.6|202470.6|202380.6|19
1735315430000|2024-12-27 16:03:50|202482.1|202392.1|202481.5|202391.5|202482.9|202392.9|202479.5|202389.5|13
1735315440000|2024-12-27 16:04:00|202481.7|202391.7|202484.2|202394.2|202486.1|202396.1|202481.7|202391.7|11
1735315450000|2024-12-27 16:04:10|202485.4|202395.4|202534.5|202444.5|202536|202446|202484.6|202394.6|20
1735315460000|2024-12-27 16:04:20|202534.3|202444.3|202512.5|202422.5|202534.5|202444.5|202495.8|202405.8|18
1735315470000|2024-12-27 16:04:30|202512.7|202422.7|202520.9|202430.9|202521.9|202431.9|202494.3|202404.3|17
1735315480000|2024-12-27 16:04:40|202519.9|202429.9|202497.7|202407.7|202520.9|202430.9|202493.6|202403.6|13
1735315490000|2024-12-27 16:04:50|202497.1|202407.1|202499.1|202409.1|202509.2|202419.2|202495.5|202405.5|17
1735315500000|2024-12-27 16:05:00|202494|202404|202376.7|202286.7|202495.8|202405.8|202376.7|202286.7|27
1735315510000|2024-12-27 16:05:10|202383.6|202293.6|202431.5|202341.5|202439.6|202349.6|202383.6|202293.6|25
1735315520000|2024-12-27 16:05:20|202431.7|202341.7|202442.3|202352.3|202442.3|202352.3|202431.7|202341.7|11
1735315530000|2024-12-27 16:05:30|202442.4|202352.4|202442.7|202352.7|202443.7|202353.7|202442.3|202352.3|18
1735315540000|2024-12-27 16:05:40|202442.9|202352.9|202445.3|202355.3|202473.7|202383.7|202440|202350|13
1735315550000|2024-12-27 16:05:50|202444.1|202354.1|202447.3|202357.3|202448.7|202358.7|202421.4|202331.4|20
1735315560000|2024-12-27 16:06:00|202445.7|202355.7|202330.2|202240.2|202452.2|202362.2|202330.2|202240.2|16
1735315570000|2024-12-27 16:06:10|202339.5|202249.5|202360.9|202270.9|202368.5|202278.5|202337|202247|18
1735315580000|2024-12-27 16:06:20|202363.7|202273.7|202331.7|202241.7|202363.7|202273.7|202331.7|202241.7|13
1735315590000|2024-12-27 16:06:30|202324.5|202234.5|202288.6|202198.6|202325.9|202235.9|202285.6|202195.6|23
1735315600000|2024-12-27 16:06:40|202284.7|202194.7|202263.6|202173.6|202286.1|202196.1|202250.1|202160.1|22
1735315610000|2024-12-27 16:06:50|202258.7|202168.7|202287.6|202197.6|202287.6|202197.6|202258.7|202168.7|17
1735315620000|2024-12-27 16:07:00|202291.9|202201.9|202367.7|202277.7|202375.9|202285.9|202291.7|202201.7|18
1735315630000|2024-12-27 16:07:10|202367.3|202277.3|202327.1|202237.1|202367.3|202277.3|202326.9|202236.9|15
1735315640000|2024-12-27 16:07:20|202326.9|202236.9|202323.9|202233.9|202327.1|202237.1|202318.6|202228.6|11
1735315650000|2024-12-27 16:07:30|202323.1|202233.1|202324.1|202234.1|202327.6|202237.6|202320|202230|24
1735315660000|2024-12-27 16:07:40|202322.5|202232.5|202334.7|202244.7|202342.4|202252.4|202322.5|202232.5|14
1735315670000|2024-12-27 16:07:50|202337.7|202247.7|202323.7|202233.7|202340.3|202250.3|202323.3|202233.3|15
1735315680000|2024-12-27 16:08:00|202323.1|202233.1|202331.8|202241.8|202333.3|202243.3|202323.1|202233.1|15
1735315690000|2024-12-27 16:08:10|202330.4|202240.4|202321.5|202231.5|202362|202272|202320.8|202230.8|19
1735315700000|2024-12-27 16:08:20|202325.4|202235.4|202324.1|202234.1|202325.4|202235.4|202323.5|202233.5|13
1735315710000|2024-12-27 16:08:30|202324.5|202234.5|202325.4|202235.4|202337.3|202247.3|202322.4|202232.4|18
1735315720000|2024-12-27 16:08:40|202326|202236|202326|202236|202326.6|202236.6|202325.4|202235.4|11
1735315730000|2024-12-27 16:08:50|202326.4|202236.4|202360.3|202270.3|202363.6|202273.6|202321.1|202231.1|22
1735315740000|2024-12-27 16:09:00|202359.8|202269.8|202287.4|202197.4|202359.8|202269.8|202286.7|202196.7|30
1735315750000|2024-12-27 16:09:10|202287.2|202197.2|202286.9|202196.9|202294.9|202204.9|202286.9|202196.9|21
1735315760000|2024-12-27 16:09:20|202288.3|202198.3|202290.3|202200.3|202290.3|202200.3|202286.2|202196.2|10
1735315770000|2024-12-27 16:09:30|202288.3|202198.3|202288.3|202198.3|202289.2|202199.2|202287.2|202197.2|6
1735315780000|2024-12-27 16:09:40|202289|202199|202287.1|202197.1|202292.3|202202.3|202287.1|202197.1|20
1735315790000|2024-12-27 16:09:50|202287.2|202197.2|202287.6|202197.6|202293.1|202203.1|202284.2|202194.2|18
1735315800000|2024-12-27 16:10:00|202287.8|202197.8|202285.4|202195.4|202288.2|202198.2|202285.4|202195.4|16
1735315810000|2024-12-27 16:10:10|202287.4|202197.4|202323.6|202233.6|202323.6|202233.6|202284.1|202194.1|20
1735315820000|2024-12-27 16:10:20|202323.5|202233.5|202365.4|202275.4|202365.4|202275.4|202323.5|202233.5|11
1735315830000|2024-12-27 16:10:30|202363.8|202273.8|202355.4|202265.4|202366.6|202276.6|202355.2|202265.2|7
1735315840000|2024-12-27 16:10:40|202357.4|202267.4|202357.5|202267.5|202359.7|202269.7|202356.2|202266.2|16
1735315850000|2024-12-27 16:10:50|202359.5|202269.5|202371.3|202281.3|202385.5|202295.5|202353.2|202263.2|22
1735315860000|2024-12-27 16:11:00|202395.1|202305.1|202372|202282|202395.1|202305.1|202369.9|202279.9|11
1735315870000|2024-12-27 16:11:10|202369.3|202279.3|202321.9|202231.9|202371.2|202281.2|202321.9|202231.9|7
1735315880000|2024-12-27 16:11:20|202323.4|202233.4|202360|202270|202360|202270|202323.4|202233.4|7
1735315890000|2024-12-27 16:11:30|202356.8|202266.8|202347.8|202257.8|202358.1|202268.1|202343.8|202253.8|12
1735315900000|2024-12-27 16:11:40|202344.3|202254.3|202356.4|202266.4|202360.1|202270.1|202344.3|202254.3|10
1735315910000|2024-12-27 16:11:50|202355|202265|202377.2|202287.2|202377.2|202287.2|202353.3|202263.3|10
1735315920000|2024-12-27 16:12:00|202375.5|202285.5|202333.3|202243.3|202377.2|202287.2|202333.1|202243.1|21
1735315930000|2024-12-27 16:12:10|202330.9|202240.9|202331.9|202241.9|202339.8|202249.8|202328.4|202238.4|17
1735315940000|2024-12-27 16:12:20|202330.5|202240.5|202323.3|202233.3|202339|202249|202318.9|202228.9|13
1735315950000|2024-12-27 16:12:30|202327.2|202237.2|202256.4|202166.4|202327.2|202237.2|202256.4|202166.4|18
1735315960000|2024-12-27 16:12:40|202241.3|202151.3|202380.4|202290.4|202380.6|202290.6|202240.4|202150.4|27
1735315970000|2024-12-27 16:12:50|202372.4|202282.4|202386.5|202296.5|202397.9|202307.9|202372.2|202282.2|18
1735315980000|2024-12-27 16:13:00|202387.8|202297.8|202380.7|202290.7|202387.8|202297.8|202377.7|202287.7|9
1735315990000|2024-12-27 16:13:10|202378.9|202288.9|202334.3|202244.3|202378.9|202288.9|202331.3|202241.3|14
1735316000000|2024-12-27 16:13:20|202331.5|202241.5|202298.7|202208.7|202331.5|202241.5|202294.1|202204.1|17
1735316010000|2024-12-27 16:13:30|202296.7|202206.7|202296.5|202206.5|202296.7|202206.7|202293.7|202203.7|4
1735316020000|2024-12-27 16:13:40|202293.3|202203.3|202300.8|202210.8|202300.8|202210.8|202293.3|202203.3|5
1735316030000|2024-12-27 16:13:50|202298.3|202208.3|202315.7|202225.7|202332.4|202242.4|202297.3|202207.3|23
1735316040000|2024-12-27 16:14:00|202316.3|202226.3|202346.5|202256.5|202346.5|202256.5|202316.3|202226.3|16
1735316050000|2024-12-27 16:14:10|202348.2|202258.2|202359.4|202269.4|202361.3|202271.3|202347.5|202257.5|15
1735316060000|2024-12-27 16:14:20|202360.1|202270.1|202361.7|202271.7|202362|202272|202359.7|202269.7|6
1735316070000|2024-12-27 16:14:30|202366.5|202276.5|202361.7|202271.7|202366.5|202276.5|202361.7|202271.7|4
1735316080000|2024-12-27 16:14:40|202366|202276|202366.7|202276.7|202366.7|202276.7|202361.5|202271.5|7
1735316090000|2024-12-27 16:14:50|202362|202272|202371.5|202281.5|202376.5|202286.5|202362|202272|17
1735316100000|2024-12-27 16:15:00|202372.8|202282.8|202349.5|202259.5|202374.3|202284.3|202338.7|202248.7|16
1735316110000|2024-12-27 16:15:10|202349.6|202259.6|202348.9|202258.9|202350.8|202260.8|202348.9|202258.9|7
1735316120000|2024-12-27 16:15:20|202348.1|202258.1|202347|202257|202348.7|202258.7|202345.1|202255.1|16
1735316130000|2024-12-27 16:15:30|202345.6|202255.6|202348.4|202258.4|202348.4|202258.4|202345|202255|7
1735316140000|2024-12-27 16:15:40|202348.3|202258.3|202351.1|202261.1|202351.3|202261.3|202345.2|202255.2|14
1735316150000|2024-12-27 16:15:50|202350.9|202260.9|202360.9|202270.9|202364|202274|202349.3|202259.3|8
1735316160000|2024-12-27 16:16:00|202360.4|202270.4|202366.3|202276.3|202366.3|202276.3|202360.4|202270.4|6
1735316170000|2024-12-27 16:16:10|202367|202277|202367.7|202277.7|202367.7|202277.7|202366.7|202276.7|7
1735316180000|2024-12-27 16:16:20|202367.3|202277.3|202367.7|202277.7|202368|202278|202367.3|202277.3|6
1735316190000|2024-12-27 16:16:30|202367.5|202277.5|202364.5|202274.5|202367.5|202277.5|202364.4|202274.4|10
1735316200000|2024-12-27 16:16:40|202364.7|202274.7|202364.4|202274.4|202365.7|202275.7|202364.4|202274.4|7
1735316210000|2024-12-27 16:16:50|202362.9|202272.9|202359|202269|202362.9|202272.9|202353.4|202263.4|7
1735316220000|2024-12-27 16:17:00|202357.3|202267.3|202358.6|202268.6|202360.3|202270.3|202357.2|202267.2|8
1735316230000|2024-12-27 16:17:10|202360.1|202270.1|202358.2|202268.2|202360.1|202270.1|202356.3|202266.3|8
1735316240000|2024-12-27 16:17:20|202358.5|202268.5|202368.9|202278.9|202378.8|202288.8|202358.5|202268.5|17
1735316250000|2024-12-27 16:17:30|202369.5|202279.5|202367.6|202277.6|202377.2|202287.2|202360|202270|11
1735316260000|2024-12-27 16:17:40|202366.2|202276.2|202365.2|202275.2|202366.2|202276.2|202363.7|202273.7|3
1735316270000|2024-12-27 16:17:50|202365.5|202275.5|202367.5|202277.5|202368.6|202278.6|202365.5|202275.5|7
1735316280000|2024-12-27 16:18:00|202367.1|202277.1|202378.7|202288.7|202378.7|202288.7|202367.1|202277.1|11
1735316290000|2024-12-27 16:18:10|202377.3|202287.3|202377.3|202287.3|202377.3|202287.3|202377.3|202287.3|1
1735316300000|2024-12-27 16:18:20|202378|202288|202359.2|202269.2|202378|202288|202347.5|202257.5|11
1735316310000|2024-12-27 16:18:30|202360.4|202270.4|202354.9|202264.9|202360.4|202270.4|202354.9|202264.9|13
1735316320000|2024-12-27 16:18:40|202355|202265|202266.7|202176.7|202355|202265|202237.5|202147.5|23
1735316330000|2024-12-27 16:18:50|202268|202178|202270.8|202180.8|202270.8|202180.8|202267.3|202177.3|8
1735316340000|2024-12-27 16:19:00|202272.4|202182.4|202293.2|202203.2|202293.7|202203.7|202272.4|202182.4|6
1735316350000|2024-12-27 16:19:10|202291.5|202201.5|202298.2|202208.2|202298.2|202208.2|202290.2|202200.2|25
1735316360000|2024-12-27 16:19:20|202296.9|202206.9|202310.6|202220.6|202310.6|202220.6|202270.2|202180.2|21
1735316370000|2024-12-27 16:19:30|202310.8|202220.8|202304.6|202214.6|202310.8|202220.8|202292|202202|19
1735316380000|2024-12-27 16:19:40|202306|202216|202307.1|202217.1|202309.4|202219.4|202300.8|202210.8|23
1735316390000|2024-12-27 16:19:50|202307.5|202217.5|202318.4|202228.4|202324.6|202234.6|202307|202217|21
1735316400000|2024-12-27 16:20:00|202319.7|202229.7|202316.2|202226.2|202321.7|202231.7|202315.8|202225.8|14
1735316410000|2024-12-27 16:20:10|202317.8|202227.8|202321.9|202231.9|202321.9|202231.9|202316.2|202226.2|7
1735316420000|2024-12-27 16:20:20|202323.9|202233.9|202185.7|202095.7|202323.9|202233.9|202177.7|202087.7|17
1735316430000|2024-12-27 16:20:30|202183.7|202093.7|202187.5|202097.5|202189.8|202099.8|202183.5|202093.5|16
1735316440000|2024-12-27 16:20:40|202188.2|202098.2|202180|202090|202188.2|202098.2|202163.5|202073.5|15
1735316450000|2024-12-27 16:20:50|202180.2|202090.2|202172.2|202082.2|202182|202092|202163.3|202073.3|17
1735316460000|2024-12-27 16:21:00|202170.1|202080.1|202166.8|202076.8|202171.2|202081.2|202163.9|202073.9|14
1735316470000|2024-12-27 16:21:10|202166|202076|202109.5|202019.5|202166|202076|202086.7|201996.7|28
1735316480000|2024-12-27 16:21:20|202109.7|202019.7|202177.3|202087.3|202187.4|202097.4|202103.7|202013.7|19
1735316490000|2024-12-27 16:21:30|202171.5|202081.5|202148.2|202058.2|202171.5|202081.5|202138.6|202048.6|18
1735316500000|2024-12-27 16:21:40|202144.6|202054.6|202107.8|202017.8|202144.6|202054.6|202102.1|202012.1|21
1735316510000|2024-12-27 16:21:50|202108.5|202018.5|202121.3|202031.3|202122.9|202032.9|202102.2|202012.2|12
1735316520000|2024-12-27 16:22:00|202118.3|202028.3|202121.7|202031.7|202121.7|202031.7|202117.5|202027.5|9
1735316530000|2024-12-27 16:22:10|202125.2|202035.2|202117.7|202027.7|202125.2|202035.2|202116.4|202026.4|4
1735316550000|2024-12-27 16:22:30|202117.5|202027.5|202101.2|202011.2|202128.8|202038.8|202100.9|202010.9|19
1735316560000|2024-12-27 16:22:40|202100.8|202010.8|202104.5|202014.5|202107.4|202017.4|202100.8|202010.8|10
1735316570000|2024-12-27 16:22:50|202106.5|202016.5|202103.2|202013.2|202112.8|202022.8|202103.2|202013.2|10
1735316580000|2024-12-27 16:23:00|202102|202012|202064.4|201974.4|202102|202012|202062.6|201972.6|12
1735316590000|2024-12-27 16:23:10|202062.4|201972.4|202065.1|201975.1|202066.6|201976.6|202059.1|201969.1|18
1735316600000|2024-12-27 16:23:20|202065.3|201975.3|202066.6|201976.6|202071.5|201981.5|202063.8|201973.8|12
1735316610000|2024-12-27 16:23:30|202063.4|201973.4|202101.5|202011.5|202118.2|202028.2|202063.4|201973.4|15
1735316620000|2024-12-27 16:23:40|202099.2|202009.2|202117|202027|202117|202027|202098.9|202008.9|15
1735316630000|2024-12-27 16:23:50|202114|202024|202073.7|201983.7|202114|202024|202071.2|201981.2|12
1735316640000|2024-12-27 16:24:00|202073.8|201983.8|202089.2|201999.2|202091.3|202001.3|202070.6|201980.6|9
1735316650000|2024-12-27 16:24:10|202088.3|201998.3|202101.7|202011.7|202108.6|202018.6|202088.2|201998.2|11
1735316660000|2024-12-27 16:24:20|202101.6|202011.6|202090.9|202000.9|202101.9|202011.9|202090.9|202000.9|19
1735316670000|2024-12-27 16:24:30|202090.8|202000.8|202075|201985|202090.8|202000.8|202073.2|201983.2|10
1735316680000|2024-12-27 16:24:40|202074|201984|202068|201978|202078.3|201988.3|202065.2|201975.2|9
1735316690000|2024-12-27 16:24:50|202068.1|201978.1|202071.9|201981.9|202073.9|201983.9|202066.2|201976.2|10
1735316700000|2024-12-27 16:25:00|202066.2|201976.2|202065.3|201975.3|202075.8|201985.8|202065.3|201975.3|15
1735316710000|2024-12-27 16:25:10|202064.6|201974.6|202058|201968|202064.6|201974.6|202058|201968|8
1735316720000|2024-12-27 16:25:20|202002.4|201912.4|202059.3|201969.3|202059.3|201969.3|202002.4|201912.4|24
1735316730000|2024-12-27 16:25:30|202057.7|201967.7|202033.5|201943.5|202057.7|201967.7|202032.2|201942.2|14
1735316740000|2024-12-27 16:25:40|202035.3|201945.3|202034.9|201944.9|202039.5|201949.5|202029.2|201939.2|8
1735316750000|2024-12-27 16:25:50|202038.1|201948.1|202080|201990|202083.2|201993.2|202031.5|201941.5|17
1735316760000|2024-12-27 16:26:00|202078.3|201988.3|202089.5|201999.5|202092.8|202002.8|202062.8|201972.8|16
1735316770000|2024-12-27 16:26:10|202087.7|201997.7|202078.1|201988.1|202090.5|202000.5|202060.6|201970.6|25
1735316780000|2024-12-27 16:26:20|202079.6|201989.6|202079.1|201989.1|202080.9|201990.9|202077.8|201987.8|8
1735316790000|2024-12-27 16:26:30|202079.3|201989.3|202076|201986|202080.4|201990.4|202068.6|201978.6|20
1735316800000|2024-12-27 16:26:40|202073.7|201983.7|202139.5|202049.5|202141.2|202051.2|202073.7|201983.7|17
1735316810000|2024-12-27 16:26:50|202136|202046|202163.7|202073.7|202166.8|202076.8|202114.7|202024.7|21
1735316820000|2024-12-27 16:27:00|202159.9|202069.9|202154|202064|202159.9|202069.9|202148.6|202058.6|24
1735316830000|2024-12-27 16:27:10|202152.9|202062.9|202185.1|202095.1|202185.9|202095.9|202152.9|202062.9|11
1735316840000|2024-12-27 16:27:20|202185.3|202095.3|202182.2|202092.2|202185.3|202095.3|202176.1|202086.1|6
1735316850000|2024-12-27 16:27:30|202183.6|202093.6|202191|202101|202192.6|202102.6|202183.6|202093.6|8
1735316860000|2024-12-27 16:27:40|202193|202103|202208.2|202118.2|202213.5|202123.5|202193|202103|22
1735316870000|2024-12-27 16:27:50|202209.7|202119.7|202197.1|202107.1|202210.8|202120.8|202195.2|202105.2|17
1735316880000|2024-12-27 16:28:00|202194.7|202104.7|202210.9|202120.9|202213.6|202123.6|202190.7|202100.7|19
1735316890000|2024-12-27 16:28:10|202210.5|202120.5|202236.7|202146.7|202236.9|202146.9|202190.6|202100.6|16
1735316900000|2024-12-27 16:28:20|202291.8|202201.8|202234.4|202144.4|202291.8|202201.8|202232.7|202142.7|28
1735316910000|2024-12-27 16:28:30|202235|202145|202310.8|202220.8|202311.1|202221.1|202234.4|202144.4|18
1735316920000|2024-12-27 16:28:40|202307.7|202217.7|202280.1|202190.1|202312|202222|202280.1|202190.1|20
1735316930000|2024-12-27 16:28:50|202278.1|202188.1|202276.2|202186.2|202279.1|202189.1|202276.2|202186.2|9
1735316940000|2024-12-27 16:29:00|202276|202186|202233|202143|202276|202186|202233|202143|24
1735316950000|2024-12-27 16:29:10|202235|202145|202237.4|202147.4|202237.4|202147.4|202228.7|202138.7|14
1735316960000|2024-12-27 16:29:20|202237.1|202147.1|202235.4|202145.4|202237.6|202147.6|202231.1|202141.1|9
1735316970000|2024-12-27 16:29:30|202236.7|202146.7|202234.7|202144.7|202236.7|202146.7|202233.2|202143.2|7
1735316980000|2024-12-27 16:29:40|202235.3|202145.3|202234.3|202144.3|202235.9|202145.9|202234.3|202144.3|9
1735316990000|2024-12-27 16:29:50|202229.5|202139.5|202241.9|202151.9|202242.3|202152.3|202229.5|202139.5|8
1735317000000|2024-12-27 16:30:00|202242.1|202152.1|202313.6|202223.6|202313.8|202223.8|202235.6|202145.6|23
1735317010000|2024-12-27 16:30:10|202313|202223|202327.1|202237.1|202327.1|202237.1|202313|202223|13
1735317020000|2024-12-27 16:30:20|202325.2|202235.2|202307.6|202217.6|202325.2|202235.2|202307.6|202217.6|4
1735317030000|2024-12-27 16:30:30|202311|202221|202357.5|202267.5|202357.5|202267.5|202311|202221|17
1735317040000|2024-12-27 16:30:40|202357.4|202267.4|202360.2|202270.2|202360.2|202270.2|202357.2|202267.2|7
1735317050000|2024-12-27 16:30:50|202361.6|202271.6|202328.7|202238.7|202362.6|202272.6|202324.5|202234.5|16
1735317060000|2024-12-27 16:31:00|202329.3|202239.3|202321.5|202231.5|202329.4|202239.4|202321.5|202231.5|19
1735317070000|2024-12-27 16:31:10|202323.9|202233.9|202323.3|202233.3|202331|202241|202321.3|202231.3|20
1735317080000|2024-12-27 16:31:20|202325|202235|202323.9|202233.9|202325|202235|202321.3|202231.3|3
1735317090000|2024-12-27 16:31:30|202325.3|202235.3|202319.9|202229.9|202327.7|202237.7|202294|202204|19
1735317100000|2024-12-27 16:31:40|202319.1|202229.1|202318|202228|202319.1|202229.1|202317.4|202227.4|3
1735317110000|2024-12-27 16:31:50|202312.4|202222.4|202360.1|202270.1|202360.1|202270.1|202312.4|202222.4|21
1735317120000|2024-12-27 16:32:00|202357.1|202267.1|202360.3|202270.3|202360.3|202270.3|202357.1|202267.1|4
1735317130000|2024-12-27 16:32:10|202358|202268|202329.3|202239.3|202358|202268|202325.7|202235.7|11
1735317140000|2024-12-27 16:32:20|202329.6|202239.6|202328.7|202238.7|202330.6|202240.6|202326.5|202236.5|12
1735317150000|2024-12-27 16:32:30|202323.4|202233.4|202333.8|202243.8|202333.8|202243.8|202313.4|202223.4|19
1735317160000|2024-12-27 16:32:40|202335.3|202245.3|202328.1|202238.1|202335.5|202245.5|202324.2|202234.2|19
1735317170000|2024-12-27 16:32:50|202324.8|202234.8|202329.8|202239.8|202330.5|202240.5|202324.8|202234.8|13
1735317180000|2024-12-27 16:33:00|202328.9|202238.9|202329.7|202239.7|202331.2|202241.2|202326.1|202236.1|13
1735317190000|2024-12-27 16:33:10|202329.8|202239.8|202360|202270|202360.1|202270.1|202326.4|202236.4|14
1735317210000|2024-12-27 16:33:30|202360.3|202270.3|202329|202239|202360.3|202270.3|202327|202237|17
1735317220000|2024-12-27 16:33:40|202328.5|202238.5|202348.4|202258.4|202361.9|202271.9|202328.5|202238.5|17
1735317230000|2024-12-27 16:33:50|202343.4|202253.4|202330.7|202240.7|202347.1|202257.1|202326.7|202236.7|11
1735317240000|2024-12-27 16:34:00|202326.5|202236.5|202325.2|202235.2|202330.8|202240.8|202325.2|202235.2|9
1735317250000|2024-12-27 16:34:10|202326|202236|202287.6|202197.6|202326|202236|202283.5|202193.5|20
1735317260000|2024-12-27 16:34:20|202286.6|202196.6|202279.8|202189.8|202286.6|202196.6|202258|202168|18
1735317270000|2024-12-27 16:34:30|202280.2|202190.2|202295.1|202205.1|202303.5|202213.5|202280.2|202190.2|18
1735317280000|2024-12-27 16:34:40|202294.2|202204.2|202323.3|202233.3|202330.6|202240.6|202294.2|202204.2|19
1735317290000|2024-12-27 16:34:50|202322.9|202232.9|202323.2|202233.2|202323.3|202233.3|202318.6|202228.6|9
1735317300000|2024-12-27 16:35:00|202321.7|202231.7|202332.7|202242.7|202333.3|202243.3|202321.6|202231.6|17
1735317310000|2024-12-27 16:35:10|202331.2|202241.2|202329.1|202239.1|202332.2|202242.2|202329.1|202239.1|10
1735317320000|2024-12-27 16:35:20|202330.3|202240.3|202300.6|202210.6|202355.2|202265.2|202300.1|202210.1|17
1735317330000|2024-12-27 16:35:30|202295.2|202205.2|202285.5|202195.5|202295.2|202205.2|202284.1|202194.1|12
1735317340000|2024-12-27 16:35:40|202286.4|202196.4|202275.8|202185.8|202287.6|202197.6|202270.8|202180.8|12
1735317350000|2024-12-27 16:35:50|202276|202186|202253|202163|202276|202186|202248.9|202158.9|10
1735317360000|2024-12-27 16:36:00|202252.2|202162.2|202242.3|202152.3|202252.2|202162.2|202237|202147|17
1735317370000|2024-12-27 16:36:10|202242.1|202152.1|202232.1|202142.1|202242.4|202152.4|202207.1|202117.1|21
1735317380000|2024-12-27 16:36:20|202232.4|202142.4|202234.2|202144.2|202237.5|202147.5|202230|202140|21
1735317390000|2024-12-27 16:36:30|202234.4|202144.4|202234.6|202144.6|202235.3|202145.3|202233.3|202143.3|7
1735317400000|2024-12-27 16:36:40|202235.3|202145.3|202233.8|202143.8|202236.1|202146.1|202231.3|202141.3|20
1735317410000|2024-12-27 16:36:50|202232.8|202142.8|202277.8|202187.8|202280.3|202190.3|202232.8|202142.8|24
1735317420000|2024-12-27 16:37:00|202275.9|202185.9|202278.2|202188.2|202278.2|202188.2|202275.9|202185.9|3
1735317430000|2024-12-27 16:37:10|202275.2|202185.2|202244.5|202154.5|202275.2|202185.2|202238|202148|17
1735317440000|2024-12-27 16:37:20|202245.8|202155.8|202261.3|202171.3|202265.4|202175.4|202245.8|202155.8|18
1735317450000|2024-12-27 16:37:30|202260.3|202170.3|202288.5|202198.5|202304.9|202214.9|202259.9|202169.9|25
1735317460000|2024-12-27 16:37:40|202287.4|202197.4|202287|202197|202287.8|202197.8|202287|202197|4
1735317470000|2024-12-27 16:37:50|202285|202195|202304.3|202214.3|202304.3|202214.3|202276|202186|14
1735317480000|2024-12-27 16:38:00|202302.1|202212.1|202300.4|202210.4|202302.5|202212.5|202300.4|202210.4|5
1735317490000|2024-12-27 16:38:10|202297.6|202207.6|202288.9|202198.9|202297.6|202207.6|202287.2|202197.2|3
1735317500000|2024-12-27 16:38:20|202286|202196|202288.1|202198.1|202288.1|202198.1|202286|202196|5
1735317520000|2024-12-27 16:38:40|202288.3|202198.3|202285.4|202195.4|202289.6|202199.6|202274.4|202184.4|7
1735317530000|2024-12-27 16:38:50|202286.4|202196.4|202290.3|202200.3|202290.3|202200.3|202284.4|202194.4|15
1735317540000|2024-12-27 16:39:00|202285.6|202195.6|202287.6|202197.6|202289.2|202199.2|202285.1|202195.1|9
1735317550000|2024-12-27 16:39:10|202288.9|202198.9|202284.7|202194.7|202288.9|202198.9|202282.6|202192.6|15
1735317560000|2024-12-27 16:39:20|202285.6|202195.6|202281.8|202191.8|202288.1|202198.1|202281.8|202191.8|16
1735317570000|2024-12-27 16:39:30|202282|202192|202286.6|202196.6|202286.6|202196.6|202278.3|202188.3|13
1735317580000|2024-12-27 16:39:40|202281|202191|202288.4|202198.4|202291.2|202201.2|202276.6|202186.6|9
1735317590000|2024-12-27 16:39:50|202282.8|202192.8|202282.7|202192.7|202282.8|202192.8|202278.3|202188.3|5
1735317600000|2024-12-27 16:40:00|202283|202193|202284.3|202194.3|202284.3|202194.3|202256.7|202166.7|28
1735317610000|2024-12-27 16:40:10|202284.2|202194.2|202267.1|202177.1|202284.2|202194.2|202255.4|202165.4|20
1735317620000|2024-12-27 16:40:20|202269.4|202179.4|202272.7|202182.7|202276.8|202186.8|202259.2|202169.2|16
1735317630000|2024-12-27 16:40:30|202269|202179|202218.6|202128.6|202273.2|202183.2|202213.9|202123.9|8
1735317640000|2024-12-27 16:40:40|202217.5|202127.5|202221.4|202171.4|202221.6|202171.6|202193.7|202103.7|16
1735317650000|2024-12-27 16:40:50|202218.7|202168.7|202232.6|202142.6|202232.6|202168.7|202208.5|202118.5|18
1735317660000|2024-12-27 16:41:00|202242.5|202152.5|202251.4|202161.4|202254.6|202164.6|202242.5|202152.5|24
1735317670000|2024-12-27 16:41:10|202252.8|202162.8|202250.6|202160.6|202252.8|202162.8|202250.6|202160.6|4
1735317680000|2024-12-27 16:41:20|202251.6|202161.6|202251.9|202161.9|202251.9|202161.9|202248.6|202158.6|9
1735317690000|2024-12-27 16:41:30|202250.3|202160.3|202248.9|202158.9|202250.3|202160.3|202248.9|202158.9|3
1735317700000|2024-12-27 16:41:40|202248.6|202158.6|202242.8|202152.8|202248.6|202158.6|202237.6|202147.6|19
1735317710000|2024-12-27 16:41:50|202243.7|202153.7|202244.7|202154.7|202254.3|202164.3|202243.7|202153.7|14
1735317720000|2024-12-27 16:42:00|202243.1|202153.1|202241.8|202151.8|202243.1|202153.1|202240.3|202150.3|8
1735317730000|2024-12-27 16:42:10|202243|202153|202245.4|202155.4|202246.4|202156.4|202241.6|202151.6|14
1735317740000|2024-12-27 16:42:20|202242.8|202152.8|202244.6|202154.6|202244.6|202154.6|202242.8|202152.8|3
1735317750000|2024-12-27 16:42:30|202240.5|202150.5|202246.5|202156.5|202246.6|202156.6|202240.5|202150.5|7
1735317760000|2024-12-27 16:42:40|202247.8|202157.8|202295|202205|202300.3|202210.3|202247.8|202157.8|18
1735317770000|2024-12-27 16:42:50|202288.4|202198.4|202287|202197|202290.3|202200.3|202286.3|202196.3|7
1735317780000|2024-12-27 16:43:00|202287.9|202197.9|202288|202198|202288.5|202198.5|202285|202195|13
1735317790000|2024-12-27 16:43:10|202283.2|202193.2|202285.3|202195.3|202286.8|202196.8|202279.1|202189.1|15
1735317800000|2024-12-27 16:43:20|202284.9|202194.9|202284.7|202194.7|202285.5|202195.5|202282|202192|12
1735317810000|2024-12-27 16:43:30|202284.3|202194.3|202306.9|202256.9|202306.9|202256.9|202280.9|202190.9|11
1735317820000|2024-12-27 16:43:40|202307.7|202257.7|202296.8|202246.8|202307.9|202257.9|202290.5|202240.5|11
1735317830000|2024-12-27 16:43:50|202298.3|202248.3|202320.8|202230.8|202320.8|202248.3|202298.3|202227.5|4
1735317840000|2024-12-27 16:44:00|202321.5|202231.5|202286.5|202196.5|202321.5|202231.5|202286.5|202196.5|19
1735317850000|2024-12-27 16:44:10|202287.3|202197.3|202285.6|202195.6|202289.1|202199.1|202285.6|202195.6|10
1735317860000|2024-12-27 16:44:20|202283.6|202193.6|202281.8|202191.8|202285.1|202195.1|202281.2|202191.2|9
1735317870000|2024-12-27 16:44:30|202281.4|202191.4|202281.5|202191.5|202287.2|202197.2|202281.2|202191.2|10
1735317880000|2024-12-27 16:44:40|202280.2|202190.2|202280.4|202190.4|202281.4|202191.4|202280.2|202190.2|14
1735317890000|2024-12-27 16:44:50|202280.6|202190.6|202283.7|202193.7|202283.7|202193.7|202277.2|202187.2|14
1735317900000|2024-12-27 16:45:00|202282.9|202192.9|202278.9|202188.9|202282.9|202192.9|202246.6|202156.6|9
1735317910000|2024-12-27 16:45:10|202276.9|202186.9|202246.6|202156.6|202276.9|202186.9|202241.9|202151.9|13
1735317920000|2024-12-27 16:45:20|202245.6|202155.6|202244.8|202154.8|202251.2|202161.2|202240.2|202150.2|14
1735317930000|2024-12-27 16:45:30|202245.4|202155.4|202245|202155|202245.4|202155.4|202245|202155|2
1735317940000|2024-12-27 16:45:40|202242.6|202152.6|202243.4|202153.4|202244.9|202154.9|202241.1|202151.1|9
1735317950000|2024-12-27 16:45:50|202241.5|202151.5|202244.6|202154.6|202247.8|202157.8|202241.5|202151.5|8
1735317960000|2024-12-27 16:46:00|202243.6|202153.6|202243.6|202153.6|202243.6|202153.6|202243.6|202153.6|1
1735317970000|2024-12-27 16:46:10|202244.4|202154.4|202244.2|202154.2|202245.7|202155.7|202244|202154|5
1735317980000|2024-12-27 16:46:20|202243.8|202153.8|202243.8|202153.8|202243.8|202153.8|202243.8|202153.8|1
1735317990000|2024-12-27 16:46:30|202240.3|202150.3|202213.5|202163.5|202240.3|202163.5|202213.5|202150.3|2
1735318000000|2024-12-27 16:46:40|202212|202162|202193.2|202103.2|202213.1|202163.1|202168.6|202103.2|7
1735318010000|2024-12-27 16:46:50|202191.6|202101.6|202223.2|202133.2|202223.2|202133.2|202191.6|202101.6|8
1735318020000|2024-12-27 16:47:00|202222.4|202132.4|202223.5|202133.5|202223.8|202133.8|202222.4|202132.4|5
1735318030000|2024-12-27 16:47:10|202222.7|202132.7|202224.1|202134.1|202224.1|202134.1|202222.7|202132.7|3
1735318050000|2024-12-27 16:47:30|202224.3|202134.3|202225.9|202135.9|202232.1|202142.1|202224.3|202134.3|11
1735318060000|2024-12-27 16:47:40|202227.5|202137.5|202225.6|202135.6|202227.5|202137.5|202225.1|202135.1|9
1735318070000|2024-12-27 16:47:50|202227.3|202137.3|202227.9|202137.9|202228|202138|202225.3|202135.3|9
1735318080000|2024-12-27 16:48:00|202227.1|202137.1|202225.1|202135.1|202227.9|202137.9|202225.1|202135.1|20
1735318090000|2024-12-27 16:48:10|202225.8|202135.8|202227.5|202137.5|202227.5|202137.5|202225|202135|6
1735318100000|2024-12-27 16:48:20|202227.9|202137.9|202228.6|202138.6|202228.6|202138.6|202227.9|202137.9|2
1735318110000|2024-12-27 16:48:30|202228.4|202138.4|202228.4|202138.4|202228.4|202138.4|202228.4|202138.4|1
1735318120000|2024-12-27 16:48:40|202229.3|202139.3|202225.7|202135.7|202230.6|202140.6|202225.7|202135.7|9
1735318130000|2024-12-27 16:48:50|202226.9|202136.9|202173.6|202083.6|202228.7|202138.7|202166.3|202076.3|11
1735318140000|2024-12-27 16:49:00|202172.6|202082.6|202161.7|202071.7|202172.6|202082.6|202160.5|202070.5|26
1735318150000|2024-12-27 16:49:10|202161.8|202071.8|202196.3|202106.3|202196.3|202106.3|202161.8|202071.8|12
1735318160000|2024-12-27 16:49:20|202197.5|202107.5|202191.5|202101.5|202199.2|202109.2|202191.5|202101.5|21
1735318170000|2024-12-27 16:49:30|202191.6|202101.6|202192.3|202102.3|202193.6|202103.6|202191.6|202101.6|7
1735318180000|2024-12-27 16:49:40|202192|202102|202192|202102|202192.4|202102.4|202192|202102|6
1735318190000|2024-12-27 16:49:50|202192.1|202102.1|202191.7|202101.7|202195.4|202105.4|202190.2|202100.2|17
1735318200000|2024-12-27 16:50:00|202190.6|202100.6|202233.2|202143.2|202234.3|202144.3|202178.2|202088.2|18
1735318210000|2024-12-27 16:50:10|202234.4|202144.4|202234.1|202144.1|202241.4|202151.4|202233.9|202143.9|10
1735318220000|2024-12-27 16:50:20|202234|202144|202238.5|202148.5|202238.9|202148.9|202234|202144|25
1735318230000|2024-12-27 16:50:30|202238.6|202148.6|202246.5|202156.5|202247.7|202157.7|202238.4|202148.4|12
1735318240000|2024-12-27 16:50:40|202245.1|202155.1|202288.5|202198.5|202289.3|202199.3|202241.5|202151.5|15
1735318250000|2024-12-27 16:50:50|202292.3|202202.3|202303.3|202213.3|202304|202214|202291.6|202201.6|10
1735318260000|2024-12-27 16:51:00|202302.6|202212.6|202286.1|202196.1|202302.6|202212.6|202277|202187|14
1735318270000|2024-12-27 16:51:10|202285|202195|202295.2|202205.2|202296.8|202206.8|202285|202195|13
1735318280000|2024-12-27 16:51:20|202294.9|202204.9|202294.1|202204.1|202297.8|202207.8|202291.7|202201.7|15
1735318290000|2024-12-27 16:51:30|202292.9|202202.9|202286.7|202196.7|202293.8|202203.8|202283.5|202193.5|16
1735318300000|2024-12-27 16:51:40|202286.5|202196.5|202307.4|202217.4|202311.6|202221.6|202286.5|202196.5|10
1735318310000|2024-12-27 16:51:50|202307.6|202217.6|202312.1|202222.1|202336.4|202246.4|202307.6|202217.6|12
1735318320000|2024-12-27 16:52:00|202309.2|202219.2|202287.5|202197.5|202309.2|202219.2|202283.7|202193.7|20
1735318330000|2024-12-27 16:52:10|202288.3|202198.3|202301.9|202211.9|202304.8|202235.4|202283.1|202198.3|10
1735318340000|2024-12-27 16:52:20|202302.1|202212.1|202306.6|202216.6|202307.4|202217.4|202302.1|202212.1|10
1735318350000|2024-12-27 16:52:30|202305|202215|202307.7|202217.7|202307.7|202217.7|202302.8|202212.8|12
1735318360000|2024-12-27 16:52:40|202308|202218|202307.7|202217.7|202308|202218|202303.7|202213.7|7
1735318370000|2024-12-27 16:52:50|202308.3|202218.3|202326.6|202236.6|202326.6|202236.6|202308.3|202218.3|6
1735318380000|2024-12-27 16:53:00|202323.7|202233.7|202318.4|202228.4|202323.7|202233.7|202316.5|202226.5|14
1735318390000|2024-12-27 16:53:10|202319.2|202229.2|202314|202224|202319.2|202229.2|202314|202224|6
1735318400000|2024-12-27 16:53:20|202314.9|202224.9|202314.9|202224.9|202314.9|202224.9|202314.9|202224.9|1
1735318410000|2024-12-27 16:53:30|202317.2|202227.2|202357.8|202267.8|202359.4|202269.4|202317.2|202227.2|14
1735318420000|2024-12-27 16:53:40|202358.6|202268.6|202359.9|202269.9|202362.2|202272.2|202358.5|202268.5|7
1735318430000|2024-12-27 16:53:50|202360.3|202270.3|202361.5|202271.5|202361.7|202271.7|202359.5|202269.5|10
1735318440000|2024-12-27 16:54:00|202361.3|202271.3|202361.4|202271.4|202361.5|202271.5|202357.3|202267.3|20
1735318450000|2024-12-27 16:54:10|202360.6|202270.6|202378.5|202288.5|202384.4|202294.4|202360.6|202270.6|15
1735318460000|2024-12-27 16:54:20|202376.2|202286.2|202368.1|202278.1|202381.7|202291.7|202368|202278|17
1735318470000|2024-12-27 16:54:30|202367.8|202277.8|202362|202272|202367.8|202277.8|202358.4|202268.4|9
1735318480000|2024-12-27 16:54:40|202361.5|202271.5|202373.2|202283.2|202373.4|202283.4|202361.5|202271.5|11
1735318490000|2024-12-27 16:54:50|202372.4|202282.4|202374.4|202284.4|202375.8|202285.8|202372.4|202282.4|6
1735318500000|2024-12-27 16:55:00|202373|202283|202334.8|202244.8|202373|202283|202334.8|202244.8|10
1735318510000|2024-12-27 16:55:10|202334.4|202244.4|202329.7|202239.7|202334.4|202244.4|202329.7|202239.7|6
1735318520000|2024-12-27 16:55:20|202327.4|202237.4|202328.4|202238.4|202331.3|202241.3|202325.7|202235.7|16
1735318530000|2024-12-27 16:55:30|202328.6|202238.6|202333.4|202243.4|202337|202247|202327.2|202237.2|12
1735318540000|2024-12-27 16:55:40|202334.9|202244.9|202333.4|202243.4|202338|202248|202333|202243|12
1735318550000|2024-12-27 16:55:50|202334.9|202244.9|202324.9|202234.9|202337.7|202247.7|202324.5|202234.5|10
1735318560000|2024-12-27 16:56:00|202325.4|202235.4|202324|202234|202325.4|202235.4|202324|202234|2
1735318570000|2024-12-27 16:56:10|202322.2|202232.2|202371.9|202281.9|202374.7|202284.7|202322|202232|8
1735318580000|2024-12-27 16:56:20|202366.9|202276.9|202366.5|202276.5|202367.4|202277.4|202358.2|202268.2|8
1735318590000|2024-12-27 16:56:30|202366.6|202276.6|202360.1|202270.1|202368.8|202278.8|202360.1|202270.1|10
1735318600000|2024-12-27 16:56:40|202358.2|202268.2|202360.7|202270.7|202361|202271|202357.5|202267.5|16
1735318610000|2024-12-27 16:56:50|202359|202269|202366|202276|202367.5|202277.5|202359|202269|14
1735318620000|2024-12-27 16:57:00|202364.3|202274.3|202367.3|202277.3|202367.3|202277.3|202362.3|202272.3|14
1735318630000|2024-12-27 16:57:10|202368.6|202278.6|202370.1|202280.1|202370.3|202280.3|202368.6|202278.6|7
1735318640000|2024-12-27 16:57:20|202370|202280|202371.2|202281.2|202371.2|202281.2|202369.8|202279.8|5
1735318650000|2024-12-27 16:57:30|202372.8|202282.8|202372.7|202282.7|202374.8|202284.8|202371.3|202281.3|8
1735318660000|2024-12-27 16:57:40|202369.4|202279.4|202366.7|202276.7|202369.4|202279.4|202364.1|202274.1|11
1735318670000|2024-12-27 16:57:50|202366.8|202276.8|202368.5|202278.5|202370.3|202280.3|202365.3|202275.3|21
1735318680000|2024-12-27 16:58:00|202368.3|202278.3|202360.7|202270.7|202401.9|202311.9|202360.7|202270.7|20
1735318690000|2024-12-27 16:58:10|202363.4|202273.4|202368.7|202278.7|202369.2|202279.2|202363.3|202273.3|10
1735318700000|2024-12-27 16:58:20|202368.8|202278.8|202368.8|202278.8|202371.4|202281.4|202368.4|202278.4|14
1735318710000|2024-12-27 16:58:30|202368.7|202278.7|202368.7|202278.7|202368.7|202278.7|202368.5|202278.5|3
1735318720000|2024-12-27 16:58:40|202368.5|202278.5|202367.1|202277.1|202368.5|202278.5|202367.1|202277.1|4
1735318730000|2024-12-27 16:58:50|202367|202277|202319|202229|202367|202277|202318.2|202228.2|16
1735318740000|2024-12-27 16:59:00|202317.2|202227.2|202297.1|202207.1|202321|202231|202291.9|202201.9|11
1735318750000|2024-12-27 16:59:10|202294.3|202204.3|202314.1|202224.1|202319.1|202229.1|202294.3|202204.3|31
1735318760000|2024-12-27 16:59:20|202312.6|202222.6|202305.7|202215.7|202314.7|202224.7|202302.8|202212.8|23
1735318770000|2024-12-27 16:59:30|202306.9|202216.9|202305|202215|202311.8|202221.8|202304.8|202214.8|25
1735318780000|2024-12-27 16:59:40|202309.8|202219.8|202303.8|202213.8|202309.8|202219.8|202299.1|202209.1|12
1735318790000|2024-12-27 16:59:50|202302.8|202212.8|202319.3|202229.3|202319.7|202229.7|202302.8|202212.8|18
1735318800000|2024-12-27 17:00:00|202320.2|202230.2|202307.8|202217.8|202320.2|202230.2|202306.6|202216.6|30
1735318810000|2024-12-27 17:00:10|202312|202222|202312.2|202222.2|202313.9|202223.9|202306.7|202216.7|17
1735318820000|2024-12-27 17:00:20|202315|202225|202315.1|202225.1|202315.1|202225.1|202286|202196|19
1735318830000|2024-12-27 17:00:30|202315|202225|202314.8|202224.8|202319.3|202229.3|202314.8|202224.8|16
1735318840000|2024-12-27 17:00:40|202315.8|202225.8|202317.9|202227.9|202318.9|202228.9|202286.2|202196.2|29
1735318850000|2024-12-27 17:00:50|202315.3|202225.3|202319.1|202229.1|202319.1|202229.1|202315.3|202225.3|4
1735318860000|2024-12-27 17:01:00|202318.3|202228.3|202310.8|202220.8|202320.5|202230.5|202310.8|202220.8|8
1735318870000|2024-12-27 17:01:10|202310.7|202220.7|202311.2|202221.2|202311.2|202221.2|202306.9|202216.9|6
1735318880000|2024-12-27 17:01:20|202310.3|202220.3|202310.1|202220.1|202310.3|202220.3|202310.1|202220.1|2
1735318890000|2024-12-27 17:01:30|202310|202220|202314.1|202224.1|202314.1|202224.1|202310|202220|5
1735318900000|2024-12-27 17:01:40|202314.9|202224.9|202312.5|202222.5|202317.2|202227.2|202312.5|202222.5|6
1735318910000|2024-12-27 17:01:50|202312.1|202222.1|202312.7|202222.7|202317.6|202227.6|202312.1|202222.1|13
1735318920000|2024-12-27 17:02:00|202312.3|202222.3|202312.3|202222.3|202312.3|202222.3|202311.5|202221.5|3
1735318930000|2024-12-27 17:02:10|202312.4|202222.4|202312|202222|202312.8|202222.8|202311.6|202221.6|4
1735318940000|2024-12-27 17:02:20|202312.8|202222.8|202312.7|202222.7|202312.8|202222.8|202311.8|202221.8|3
1735318950000|2024-12-27 17:02:30|202311.9|202221.9|202312.6|202222.6|202312.8|202222.8|202311.7|202221.7|6
1735318960000|2024-12-27 17:02:40|202311.7|202221.7|202312.3|202222.3|202312.5|202222.5|202311.5|202221.5|4
1735318970000|2024-12-27 17:02:50|202311.5|202221.5|202289.7|202239.7|202311.5|202239.7|202288.3|202221.5|3
1735318980000|2024-12-27 17:03:00|202291.7|202241.7|202286.8|202236.8|202291.7|202241.7|202286.8|202236.8|14
1735318990000|2024-12-27 17:03:10|202286.7|202236.7|202258.9|202168.9|202288.2|202238.2|202249.3|202159.3|15
1735319000000|2024-12-27 17:03:20|202277.1|202187.1|202272.9|202182.9|202277.1|202187.1|202269.8|202179.8|19
1735319010000|2024-12-27 17:03:30|202271.3|202181.3|202263|202173|202272.9|202182.9|202263|202173|9
1735319020000|2024-12-27 17:03:40|202263.3|202173.3|202274.2|202184.2|202274.6|202184.6|202262.3|202172.3|9
1735319030000|2024-12-27 17:03:50|202274.5|202184.5|202266.5|202176.5|202274.5|202184.5|202264.6|202174.6|8
1735319040000|2024-12-27 17:04:00|202266.1|202176.1|202255.6|202165.6|202266.1|202176.1|202255.6|202165.6|7
1735319050000|2024-12-27 17:04:10|202256.8|202166.8|202263.5|202173.5|202264.3|202174.3|202256.8|202166.8|9
1735319070000|2024-12-27 17:04:30|202260.5|202170.5|202207.2|202157.2|202263|202173|202205.3|202155.3|6
1735319080000|2024-12-27 17:04:40|202208|202158|202238.5|202148.5|202238.5|202166|202199.9|202122.5|24
1735319090000|2024-12-27 17:04:50|202239.5|202149.5|202249.1|202159.1|202249.7|202159.7|202238.6|202148.6|12
1735319100000|2024-12-27 17:05:00|202250.2|202160.2|202249.8|202159.8|202251.4|202161.4|202247.6|202157.6|5
1735319110000|2024-12-27 17:05:10|202250.7|202160.7|202250.6|202160.6|202253.1|202163.1|202250.4|202160.4|12
1735319120000|2024-12-27 17:05:20|202251.1|202161.1|202250.2|202160.2|202252.2|202162.2|202250.2|202160.2|7
1735319130000|2024-12-27 17:05:30|202250.3|202160.3|202250.2|202160.2|202250.3|202160.3|202250.2|202160.2|2
1735319140000|2024-12-27 17:05:40|202250.6|202160.6|202288.9|202198.9|202288.9|202198.9|202249|202159|13
1735319150000|2024-12-27 17:05:50|202288.7|202198.7|202288.7|202198.7|202289.3|202199.3|202288.5|202198.5|6
1735319160000|2024-12-27 17:06:00|202288.5|202198.5|202294.1|202204.1|202294.1|202204.1|202284.8|202194.8|5
1735319190000|2024-12-27 17:06:30|202293|202203|202293|202203|202293|202203|202293|202203|1
1735319200000|2024-12-27 17:06:40|202292|202202|202294.8|202204.8|202296.2|202206.2|202292|202202|5
1735319220000|2024-12-27 17:07:00|202294|202204|202293.8|202203.8|202294.2|202204.2|202293.8|202203.8|3
1735319230000|2024-12-27 17:07:10|202294.2|202204.2|202324.7|202234.7|202325.3|202235.3|202293|202203|11
1735319240000|2024-12-27 17:07:20|202326|202236|202325.4|202235.4|202326|202236|202325.4|202235.4|2
1735319260000|2024-12-27 17:07:40|202326.2|202236.2|202329.5|202239.5|202364.3|202274.3|202326.2|202236.2|14
1735319270000|2024-12-27 17:07:50|202329.3|202239.3|202327|202237|202329.3|202239.3|202327|202237|6
1735319280000|2024-12-27 17:08:00|202328.4|202238.4|202327.9|202237.9|202328.4|202238.4|202327.9|202237.9|5
1735319290000|2024-12-27 17:08:10|202328.3|202238.3|202378|202288|202378|202288|202328.3|202238.3|8
1735319300000|2024-12-27 17:08:20|202378.6|202288.6|202366.8|202276.8|202384.6|202294.6|202366.8|202276.8|17
1735319310000|2024-12-27 17:08:30|202377.2|202287.2|202399.5|202309.5|202400.1|202310.1|202374.9|202284.9|21
1735319320000|2024-12-27 17:08:40|202400.3|202310.3|202373.7|202283.7|202400.3|202310.3|202373.7|202283.7|22
1735319330000|2024-12-27 17:08:50|202373.4|202283.4|202370.8|202280.8|202374.2|202284.2|202362.1|202272.1|22
1735319340000|2024-12-27 17:09:00|202369.8|202279.8|202343.9|202253.9|202369.8|202279.8|202339.8|202249.8|28
1735319350000|2024-12-27 17:09:10|202340.8|202250.8|202339.4|202249.4|202346|202256|202333.7|202243.7|25
1735319360000|2024-12-27 17:09:20|202339.8|202249.8|202336.4|202246.4|202340.7|202250.7|202333|202243|17
1735319370000|2024-12-27 17:09:30|202335.1|202245.1|202329.1|202239.1|202335.1|202245.1|202328.7|202238.7|18
1735319380000|2024-12-27 17:09:40|202329.3|202239.3|202292.2|202202.2|202329.3|202239.3|202292.2|202202.2|11
1735319390000|2024-12-27 17:09:50|202296.7|202206.7|202299.8|202209.8|202300|202210|202296.7|202206.7|10
1735319400000|2024-12-27 17:10:00|202300|202210|202295.5|202205.5|202306.7|202216.7|202295|202205|19
1735319410000|2024-12-27 17:10:10|202295.3|202205.3|202292.6|202202.6|202298|202208|202288.8|202198.8|19
1735319420000|2024-12-27 17:10:20|202291.6|202201.6|202294.5|202204.5|202298.3|202208.3|202290.6|202200.6|19
1735319430000|2024-12-27 17:10:30|202294.7|202204.7|202299.9|202209.9|202299.9|202209.9|202288.9|202198.9|16
1735319440000|2024-12-27 17:10:40|202296.3|202206.3|202296.4|202206.4|202300.5|202210.5|202292.2|202202.2|16
1735319450000|2024-12-27 17:10:50|202296.6|202206.6|202300.5|202210.5|202300.5|202210.5|202294|202204|7
1735319460000|2024-12-27 17:11:00|202299.1|202209.1|202291.6|202201.6|202301|202211|202291.6|202201.6|10
1735319470000|2024-12-27 17:11:10|202291.4|202201.4|202288.8|202198.8|202294.5|202204.5|202284|202194|22
1735319480000|2024-12-27 17:11:20|202288.4|202198.4|202287.7|202197.7|202290.8|202200.8|202287.7|202197.7|23
1735319490000|2024-12-27 17:11:30|202287.8|202197.8|202329.6|202239.6|202329.6|202239.6|202287.8|202197.8|10
1735319500000|2024-12-27 17:11:40|202334.6|202244.6|202330.3|202240.3|202334.6|202244.6|202329.7|202239.7|12
1735319510000|2024-12-27 17:11:50|202329.8|202239.8|202334.7|202244.7|202334.9|202244.9|202329.8|202239.8|13
1735319520000|2024-12-27 17:12:00|202334.9|202244.9|202332.3|202242.3|202334.9|202244.9|202329.9|202239.9|11
1735319530000|2024-12-27 17:12:10|202333.7|202243.7|202329.8|202239.8|202333.7|202243.7|202329.8|202239.8|9
1735319540000|2024-12-27 17:12:20|202330.3|202240.3|202330.4|202240.4|202330.4|202240.4|202329.9|202239.9|4
1735319550000|2024-12-27 17:12:30|202330.3|202240.3|202333.4|202243.4|202333.4|202243.4|202329.8|202239.8|7
1735319560000|2024-12-27 17:12:40|202333.2|202243.2|202329.3|202239.3|202333.2|202243.2|202328.6|202238.6|7
1735319570000|2024-12-27 17:12:50|202329.5|202239.5|202299.4|202209.4|202329.5|202239.5|202287.6|202197.6|10
1735319580000|2024-12-27 17:13:00|202298.9|202208.9|202297.9|202207.9|202299.1|202209.1|202292.9|202202.9|18
1735319590000|2024-12-27 17:13:10|202296.5|202206.5|202295.4|202205.4|202299.6|202209.6|202295.4|202205.4|18
1735319600000|2024-12-27 17:13:20|202297|202207|202297.3|202207.3|202297.3|202207.3|202295|202205|19
1735319610000|2024-12-27 17:13:30|202295.6|202205.6|202292|202202|202295.6|202205.6|202291.8|202201.8|11
1735319620000|2024-12-27 17:13:40|202293.7|202203.7|202297.7|202207.7|202299|202209|202293.7|202203.7|17
1735319630000|2024-12-27 17:13:50|202296.2|202206.2|202289|202199|202297.5|202207.5|202280.4|202190.4|13
1735319640000|2024-12-27 17:14:00|202288.9|202198.9|202289.1|202199.1|202297|202207|202286.3|202196.3|21
1735319650000|2024-12-27 17:14:10|202289.8|202199.8|202288.8|202198.8|202292.5|202202.5|202280.8|202190.8|16
1735319660000|2024-12-27 17:14:20|202290.1|202200.1|202289|202199|202295|202205|202286.2|202196.2|16
1735319670000|2024-12-27 17:14:30|202290|202200|202273.7|202183.7|202290|202200|202273.7|202183.7|4
1735319680000|2024-12-27 17:14:40|202279.7|202189.7|202252.1|202162.1|202281.1|202191.1|202247|202157|20
1735319690000|2024-12-27 17:14:50|202252.3|202162.3|202264.9|202174.9|202265.5|202175.5|202251.1|202161.1|8
1735319700000|2024-12-27 17:15:00|202265.1|202175.1|202256.4|202166.4|202265.3|202175.3|202255.3|202165.3|10
1735319710000|2024-12-27 17:15:10|202255.3|202165.3|202255.3|202165.3|202257|202167|202254.9|202164.9|8
1735319720000|2024-12-27 17:15:20|202253.6|202163.6|202253.1|202163.1|202254.2|202164.2|202251.4|202161.4|7
1735319730000|2024-12-27 17:15:30|202253.6|202163.6|202255.1|202165.1|202256.3|202166.3|202253.6|202163.6|9
1735319740000|2024-12-27 17:15:40|202256.4|202166.4|202254.9|202164.9|202256.4|202166.4|202254.9|202164.9|4
1735319750000|2024-12-27 17:15:50|202253.7|202163.7|202249.9|202159.9|202271.9|202181.9|202249|202159|20
1735319760000|2024-12-27 17:16:00|202249.7|202159.7|202250.8|202160.8|202250.8|202160.8|202249|202159|7
1735319770000|2024-12-27 17:16:10|202250.4|202160.4|202249.2|202159.2|202250.4|202160.4|202248.7|202158.7|5
1735319780000|2024-12-27 17:16:20|202249.7|202159.7|202253.5|202163.5|202253.5|202163.5|202249.7|202159.7|8
1735319790000|2024-12-27 17:16:30|202254.8|202164.8|202255.6|202165.6|202258.2|202168.2|202254.8|202164.8|6
1735319800000|2024-12-27 17:16:40|202256.8|202166.8|202256.2|202166.2|202257|202167|202255.8|202165.8|4
1735319810000|2024-12-27 17:16:50|202255.8|202165.8|202255.6|202165.6|202256.1|202166.1|202255.6|202165.6|7
1735319820000|2024-12-27 17:17:00|202255.4|202165.4|202253.3|202163.3|202255.4|202165.4|202252.3|202162.3|7
1735319830000|2024-12-27 17:17:10|202250.7|202160.7|202206.8|202116.8|202251.1|202161.1|202206.6|202116.6|19
1735319840000|2024-12-27 17:17:20|202206.6|202116.6|202202.7|202112.7|202208.9|202118.9|202202.4|202112.4|26
1735319850000|2024-12-27 17:17:30|202203|202113|202215.7|202125.7|202216.2|202126.2|202203|202113|10
1735319860000|2024-12-27 17:17:40|202216|202126|202215.9|202125.9|202216.8|202126.8|202214.4|202124.4|10
1735319870000|2024-12-27 17:17:50|202216.6|202126.6|202219.8|202129.8|202219.8|202129.8|202213.1|202123.1|6
1735319880000|2024-12-27 17:18:00|202219.3|202129.3|202217.7|202127.7|202222.6|202132.6|202213.6|202123.6|11
1735319890000|2024-12-27 17:18:10|202213.7|202123.7|202230.2|202140.2|202232.4|202142.4|202208.9|202118.9|13
1735319900000|2024-12-27 17:18:20|202232.6|202142.6|202228.5|202138.5|202232.6|202142.6|202227.9|202137.9|15
1735319910000|2024-12-27 17:18:30|202227.8|202137.8|202223.3|202133.3|202229.6|202139.6|202221.8|202131.8|10
1735319920000|2024-12-27 17:18:40|202225|202135|202223.3|202133.3|202225|202135|202223.3|202133.3|2
1735319930000|2024-12-27 17:18:50|202221.7|202131.7|202206.2|202116.2|202221.7|202131.7|202202.7|202112.7|11
1735319940000|2024-12-27 17:19:00|202207.2|202117.2|202207.2|202117.2|202207.2|202117.2|202207.2|202117.2|1
1735319950000|2024-12-27 17:19:10|202208.5|202118.5|202223.1|202133.1|202223.1|202133.1|202197.7|202107.7|8
1735319960000|2024-12-27 17:19:20|202210.4|202120.4|202213.7|202123.7|202213.7|202123.7|202210.4|202120.4|4
1735319970000|2024-12-27 17:19:30|202215.4|202125.4|202237.2|202147.2|202237.2|202147.2|202215.4|202125.4|8
1735319980000|2024-12-27 17:19:40|202241.9|202151.9|202237.4|202147.4|202241.9|202151.9|202237.4|202147.4|16
1735319990000|2024-12-27 17:19:50|202202.5|202112.5|202211.1|202121.1|202211.1|202121.1|202202.5|202112.5|10
1735320000000|2024-12-27 17:20:00|202209.5|202119.5|202207.8|202117.8|202209.5|202119.5|202207.8|202117.8|4
1735320010000|2024-12-27 17:20:10|202208.8|202118.8|202208.8|202118.8|202209|202119|202208.8|202118.8|3
1735320020000|2024-12-27 17:20:20|202212.7|202122.7|202209.2|202119.2|202212.7|202122.7|202208.8|202118.8|3
1735320030000|2024-12-27 17:20:30|202213|202123|202208.4|202118.4|202213.2|202123.2|202205.2|202115.2|9
1735320040000|2024-12-27 17:20:40|202210|202120|202213.1|202123.1|202213.4|202123.4|202210|202120|5
1735320050000|2024-12-27 17:20:50|202209.8|202119.8|202191.4|202101.4|202209.8|202119.8|202182.8|202092.8|13
1735320060000|2024-12-27 17:21:00|202201.3|202111.3|202196.5|202106.5|202202.3|202112.3|202196.5|202106.5|4
1735320070000|2024-12-27 17:21:10|202196.7|202106.7|202184.3|202094.3|202198|202108|202179.4|202089.4|6
1735320080000|2024-12-27 17:21:20|202185.9|202095.9|202185.5|202095.5|202185.9|202095.9|202183.2|202093.2|9
1735320090000|2024-12-27 17:21:30|202185|202095|202185.3|202095.3|202185.3|202095.3|202185|202095|3
1735320100000|2024-12-27 17:21:40|202180.5|202090.5|202171.2|202081.2|202180.5|202090.5|202169.1|202079.1|16
1735320110000|2024-12-27 17:21:50|202171.4|202081.4|202171.8|202081.8|202173.4|202083.4|202171.2|202081.2|8
1735320120000|2024-12-27 17:22:00|202172|202082|202201|202111|202201|202111|202172|202082|6
1735320130000|2024-12-27 17:22:10|202198.5|202108.5|202192.6|202102.6|202198.5|202108.5|202190.5|202100.5|8
1735320150000|2024-12-27 17:22:30|202190.9|202100.9|202189.6|202099.6|202191.6|202101.6|202189.6|202099.6|6
1735320160000|2024-12-27 17:22:40|202191.2|202101.2|202192.3|202102.3|202192.5|202102.5|202191.2|202101.2|3
1735320170000|2024-12-27 17:22:50|202192.8|202102.8|202188.9|202098.9|202192.8|202102.8|202186.7|202096.7|5
1735320180000|2024-12-27 17:23:00|202188.2|202098.2|202188.7|202098.7|202188.9|202098.9|202187.9|202097.9|5
1735320190000|2024-12-27 17:23:10|202186.9|202096.9|202178.7|202088.7|202188.5|202098.5|202178.7|202088.7|4
1735320200000|2024-12-27 17:23:20|202177.5|202087.5|202175.5|202085.5|202177.5|202087.5|202175.3|202085.3|5
1735320210000|2024-12-27 17:23:30|202174.8|202084.8|202181.4|202091.4|202181.4|202091.4|202174.8|202084.8|3
1735320220000|2024-12-27 17:23:40|202181.2|202091.2|202181.1|202091.1|202181.4|202091.4|202180.9|202090.9|6
1735320230000|2024-12-27 17:23:50|202181.3|202091.3|202205.7|202115.7|202205.7|202115.7|202181.3|202091.3|9
1735320240000|2024-12-27 17:24:00|202204.7|202114.7|202204|202114|202204.7|202114.7|202202.3|202112.3|4
1735320250000|2024-12-27 17:24:10|202202.5|202112.5|202199|202109|202202.5|202112.5|202195.2|202105.2|6
1735320260000|2024-12-27 17:24:20|202198.9|202108.9|202201.9|202111.9|202203.7|202113.7|202198.6|202108.6|9
1735320270000|2024-12-27 17:24:30|202200.6|202110.6|202201.8|202111.8|202202.1|202112.1|202199|202109|10
1735320280000|2024-12-27 17:24:40|202200.1|202110.1|202199.5|202109.5|202201.8|202111.8|202199.5|202109.5|11
1735320290000|2024-12-27 17:24:50|202199.6|202109.6|202201.3|202111.3|202201.8|202111.8|202199.6|202109.6|6
1735320300000|2024-12-27 17:25:00|202198.8|202108.8|202207|202117|202214.4|202124.4|202198.8|202108.8|10
1735320310000|2024-12-27 17:25:10|202205.7|202115.7|202211.1|202121.1|202211.1|202121.1|202205.7|202115.7|5
1735320320000|2024-12-27 17:25:20|202211.7|202121.7|202210|202120|202211.7|202121.7|202210|202120|4
1735320330000|2024-12-27 17:25:30|202209.1|202119.1|202210.5|202120.5|202210.5|202120.5|202209.1|202119.1|10
1735320340000|2024-12-27 17:25:40|202210.3|202120.3|202230.3|202140.3|202234.9|202144.9|202209|202119|6
1735320350000|2024-12-27 17:25:50|202229.8|202139.8|202252|202162|202252|202162|202229.4|202139.4|11
1735320360000|2024-12-27 17:26:00|202252.2|202162.2|202262.5|202172.5|202262.5|202172.5|202252.2|202162.2|12
1735320370000|2024-12-27 17:26:10|202262.4|202172.4|202262.6|202172.6|202262.6|202172.6|202259.2|202169.2|9
1735320380000|2024-12-27 17:26:20|202263.3|202173.3|202263.4|202173.4|202263.4|202173.4|202261.8|202171.8|4
1735320390000|2024-12-27 17:26:30|202270|202180|202270|202180|202270|202180|202270|202180|1
1735320400000|2024-12-27 17:26:40|202281.4|202191.4|202268.7|202178.7|202281.4|202191.4|202266.5|202176.5|6
1735320420000|2024-12-27 17:27:00|202271.5|202181.5|202316.8|202226.8|202317.4|202227.4|202271.5|202181.5|14
1735320430000|2024-12-27 17:27:10|202318.5|202228.5|202362.8|202272.8|202363.6|202273.6|202318.5|202228.5|17
1735320440000|2024-12-27 17:27:20|202363.1|202273.1|202391.2|202301.2|202392.6|202302.6|202358.5|202268.5|24
1735320450000|2024-12-27 17:27:30|202387.6|202297.6|202379.8|202289.8|202387.6|202297.6|202378|202288|3
1735320460000|2024-12-27 17:27:40|202378.3|202288.3|202391.2|202301.2|202394|202304|202374.3|202284.3|9
1735320470000|2024-12-27 17:27:50|202393.2|202303.2|202393.2|202303.2|202393.2|202303.2|202393|202303|3
1735320490000|2024-12-27 17:28:10|202390.5|202300.5|202392.3|202302.3|202393|202303|202390.5|202300.5|3
1735320500000|2024-12-27 17:28:20|202392|202302|202391.4|202301.4|202392.3|202302.3|202391.4|202301.4|3
1735320510000|2024-12-27 17:28:30|202391|202301|202393.6|202303.6|202393.6|202303.6|202391|202301|3
1735320520000|2024-12-27 17:28:40|202393.3|202303.3|202403.2|202313.2|202403.8|202313.8|202388.1|202298.1|6
1735320530000|2024-12-27 17:28:50|202401.8|202311.8|202399.2|202309.2|202404.1|202314.1|202399.2|202309.2|13
1735320540000|2024-12-27 17:29:00|202401|202311|202405.7|202315.7|202412.2|202322.2|202401|202311|8
1735320550000|2024-12-27 17:29:10|202406.2|202316.2|202404.9|202314.9|202406.8|202316.8|202401.7|202311.7|10
1735320560000|2024-12-27 17:29:20|202402.2|202312.2|202401.9|202311.9|202404.7|202314.7|202401.9|202311.9|4
1735320570000|2024-12-27 17:29:30|202401.8|202311.8|202402.6|202312.6|202403.4|202313.4|202400.6|202310.6|5
1735320580000|2024-12-27 17:29:40|202399.7|202309.7|202402.4|202312.4|202402.7|202312.7|202399.7|202309.7|7
1735320590000|2024-12-27 17:29:50|202402|202312|202409.2|202319.2|202417.8|202327.8|202401.9|202311.9|7
1735320600000|2024-12-27 17:30:00|202409|202319|202371.1|202281.1|202414.5|202324.5|202371.1|202281.1|16
1735320610000|2024-12-27 17:30:10|202348.5|202258.5|202348.6|202258.6|202348.6|202258.6|202338.3|202248.3|20
1735320620000|2024-12-27 17:30:20|202348.7|202258.7|202347.2|202257.2|202349.1|202259.1|202345.2|202255.2|8
1735320630000|2024-12-27 17:30:30|202347.1|202257.1|202342.2|202252.2|202347.3|202257.3|202342.2|202252.2|7
1735320640000|2024-12-27 17:30:40|202349.6|202259.6|202350.5|202260.5|202350.5|202260.5|202349.6|202259.6|2
1735320650000|2024-12-27 17:30:50|202349|202259|202295|202205|202349|202259|202292.2|202202.2|24
1735320660000|2024-12-27 17:31:00|202295.1|202205.1|202295.7|202205.7|202295.7|202205.7|202295|202205|10
1735320670000|2024-12-27 17:31:10|202296.4|202206.4|202297.4|202207.4|202297.4|202207.4|202295.7|202205.7|4
1735320680000|2024-12-27 17:31:20|202297.3|202207.3|202297.3|202207.3|202297.3|202207.3|202297.3|202207.3|1
1735320690000|2024-12-27 17:31:30|202297.2|202207.2|202290.7|202200.7|202297.2|202207.2|202290.7|202200.7|15
1735320700000|2024-12-27 17:31:40|202287.6|202197.6|202289|202199|202289.5|202199.5|202286.2|202196.2|5
1735320710000|2024-12-27 17:31:50|202287.5|202197.5|202289.6|202199.6|202290|202200|202287.5|202197.5|7
1735320720000|2024-12-27 17:32:00|202287.5|202197.5|202287.5|202197.5|202287.5|202197.5|202287.5|202197.5|1
1735320730000|2024-12-27 17:32:10|202289.8|202199.8|202289.2|202199.2|202289.9|202199.9|202287.2|202197.2|9
1735320740000|2024-12-27 17:32:20|202286.7|202196.7|202289|202199|202289|202199|202286.7|202196.7|2
1735320760000|2024-12-27 17:32:40|202287.2|202197.2|202288.8|202198.8|202288.8|202198.8|202287.2|202197.2|2
1735320770000|2024-12-27 17:32:50|202290.3|202200.3|202289|202199|202290.3|202200.3|202286.9|202196.9|3
1735320780000|2024-12-27 17:33:00|202290.4|202200.4|202302.1|202212.1|202306.4|202216.4|202290.4|202200.4|21
1735320790000|2024-12-27 17:33:10|202301.1|202211.1|202300.3|202210.3|202302|202212|202300.1|202210.1|13
1735320800000|2024-12-27 17:33:20|202300.4|202210.4|202300.5|202210.5|202300.5|202210.5|202300.3|202210.3|6
1735320810000|2024-12-27 17:33:30|202300.7|202210.7|202300.5|202210.5|202300.7|202210.7|202300|202210|11
1735320820000|2024-12-27 17:33:40|202300.1|202210.1|202299.5|202209.5|202300.3|202210.3|202299.3|202209.3|8
1735320830000|2024-12-27 17:33:50|202298|202208|202299.5|202209.5|202299.5|202209.5|202298|202208|3
1735320840000|2024-12-27 17:34:00|202300|202210|202300|202210|202300.5|202210.5|202299.3|202209.3|5
1735320850000|2024-12-27 17:34:10|202300.6|202210.6|202309.7|202219.7|202309.7|202219.7|202300.6|202210.6|5
1735320860000|2024-12-27 17:34:20|202309.3|202219.3|202355.9|202265.9|202355.9|202265.9|202308.2|202218.2|11
1735320870000|2024-12-27 17:34:30|202358.6|202268.6|202348.2|202258.2|202358.6|202268.6|202348.2|202258.2|15
1735320880000|2024-12-27 17:34:40|202346.1|202256.1|202340.3|202250.3|202346.1|202256.1|202340.1|202250.1|8
1735320890000|2024-12-27 17:34:50|202341.9|202251.9|202340.1|202250.1|202343.3|202253.3|202339.3|202249.3|24
1735320900000|2024-12-27 17:35:00|202339.3|202249.3|202339.6|202249.6|202340.1|202250.1|202339|202249|12
1735320910000|2024-12-27 17:35:10|202339|202249|202339.1|202249.1|202339.5|202249.5|202337.9|202247.9|19
1735320920000|2024-12-27 17:35:20|202339.2|202249.2|202342.8|202252.8|202343.2|202253.2|202335.9|202245.9|20
1735320930000|2024-12-27 17:35:30|202343.5|202253.5|202382.6|202292.6|202383|202293|202343.2|202253.2|13
1735320940000|2024-12-27 17:35:40|202381.3|202291.3|202380.8|202290.8|202385.9|202295.9|202380.8|202290.8|20
1735320950000|2024-12-27 17:35:50|202381.2|202291.2|202370.3|202280.3|202381.3|202291.3|202362.5|202272.5|15
1735320960000|2024-12-27 17:36:00|202370.4|202280.4|202388.7|202298.7|202388.7|202298.7|202370.4|202280.4|17
1735320970000|2024-12-27 17:36:10|202388.9|202298.9|202387.3|202297.3|202404.5|202314.5|202387.3|202297.3|15
1735320980000|2024-12-27 17:36:20|202384.6|202294.6|202385.2|202295.2|202387.5|202297.5|202383.5|202293.5|11
1735320990000|2024-12-27 17:36:30|202385.1|202295.1|202387.6|202297.6|202387.6|202297.6|202384.7|202294.7|16
1735321000000|2024-12-27 17:36:40|202385.7|202295.7|202411.4|202321.4|202413.7|202323.7|202385.7|202295.7|16
1735321010000|2024-12-27 17:36:50|202410.6|202320.6|202409.4|202319.4|202410.6|202320.6|202408.5|202318.5|9
1735321020000|2024-12-27 17:37:00|202409.5|202319.5|202412.8|202322.8|202412.9|202322.9|202402.5|202312.5|15
1735321030000|2024-12-27 17:37:10|202410.5|202320.5|202411.6|202321.6|202413.3|202323.3|202410.5|202320.5|8
1735321040000|2024-12-27 17:37:20|202413.5|202323.5|202412.2|202322.2|202413.7|202323.7|202411.8|202321.8|6
1735321050000|2024-12-27 17:37:30|202412|202322|202412.1|202322.1|202413.9|202323.9|202411.8|202321.8|14
1735321060000|2024-12-27 17:37:40|202412.4|202322.4|202413|202323|202413|202323|202411.9|202321.9|19
1735321070000|2024-12-27 17:37:50|202412.5|202322.5|202417.7|202327.7|202428.5|202338.5|202412.3|202322.3|17
1735321080000|2024-12-27 17:38:00|202417.5|202327.5|202417.3|202327.3|202417.5|202327.5|202416.9|202326.9|5
1735321090000|2024-12-27 17:38:10|202417.5|202327.5|202452|202362|202465|202375|202417.3|202327.3|16
1735321100000|2024-12-27 17:38:20|202452.1|202362.1|202454|202364|202455.2|202365.2|202424.6|202334.6|26
1735321110000|2024-12-27 17:38:30|202465.5|202375.5|202468.2|202378.2|202468.2|202378.2|202456.3|202366.3|13
1735321120000|2024-12-27 17:38:40|202471.2|202381.2|202467.4|202377.4|202471.7|202381.7|202466.6|202376.6|13
1735321130000|2024-12-27 17:38:50|202467.5|202377.5|202450.9|202360.9|202467.5|202377.5|202450.7|202360.7|9
1735321140000|2024-12-27 17:39:00|202449.1|202359.1|202466.2|202376.2|202466.2|202376.2|202449.1|202359.1|13
1735321150000|2024-12-27 17:39:10|202469.2|202379.2|202486.4|202396.4|202488.1|202398.1|202469.2|202379.2|3
1735321160000|2024-12-27 17:39:20|202484.4|202394.4|202488.9|202398.9|202489|202399|202482.6|202392.6|11
1735321170000|2024-12-27 17:39:30|202490.9|202400.9|202510.2|202420.2|202510.2|202420.2|202490.9|202400.9|12
1735321180000|2024-12-27 17:39:40|202510|202420|202510|202420|202510.2|202420.2|202509.7|202419.7|5
1735321190000|2024-12-27 17:39:50|202510.4|202420.4|202510.6|202420.6|202510.6|202420.6|202509.9|202419.9|7
1735321200000|2024-12-27 17:40:00|202510.3|202420.3|202502|202412|202519.9|202429.9|202502|202412|15
1735321210000|2024-12-27 17:40:10|202503.5|202413.5|202510.8|202420.8|202511|202421|202503.5|202413.5|27
1735321220000|2024-12-27 17:40:20|202513.2|202423.2|202510.3|202420.3|202513.2|202423.2|202510.1|202420.1|13
1735321230000|2024-12-27 17:40:30|202510.1|202420.1|202560.4|202470.4|202560.4|202470.4|202502.7|202412.7|12
1735321240000|2024-12-27 17:40:40|202565|202475|202605.6|202515.6|202606|202516|202561.1|202471.1|22
1735321250000|2024-12-27 17:40:50|202606.8|202516.8|202607.1|202517.1|202621.7|202531.7|202602.9|202512.9|23
1735321260000|2024-12-27 17:41:00|202605.6|202515.6|202608.4|202518.4|202608.4|202518.4|202598.9|202508.9|12
1735321270000|2024-12-27 17:41:10|202604.9|202514.9|202569.2|202479.2|202604.9|202514.9|202569.2|202479.2|15
1735321280000|2024-12-27 17:41:20|202571.6|202481.6|202570.8|202480.8|202573.3|202483.3|202561.1|202471.1|31
1735321290000|2024-12-27 17:41:30|202568.6|202478.6|202594.8|202504.8|202597.9|202507.9|202568.6|202478.6|16
1735321300000|2024-12-27 17:41:40|202596|202506|202570.1|202480.1|202596.2|202506.2|202568.1|202478.1|18
1735321310000|2024-12-27 17:41:50|202568.7|202478.7|202553.1|202463.1|202568.7|202478.7|202549.7|202459.7|27
1735321320000|2024-12-27 17:42:00|202569.1|202479.1|202553.1|202463.1|202569.1|202479.1|202553.1|202463.1|22
1735321330000|2024-12-27 17:42:10|202553.3|202463.3|202564.1|202474.1|202564.1|202474.1|202552.1|202462.1|16
1735321340000|2024-12-27 17:42:20|202564|202474|202597.3|202507.3|202597.3|202507.3|202564|202474|10
1735321350000|2024-12-27 17:42:30|202598.3|202508.3|202601.2|202511.2|202601.7|202511.7|202598.3|202508.3|13
1735321360000|2024-12-27 17:42:40|202600.6|202510.6|202596.5|202506.5|202600.7|202510.7|202595.9|202505.9|18
1735321370000|2024-12-27 17:42:50|202596.6|202506.6|202602.5|202512.5|202603.4|202513.4|202594.4|202504.4|16
1735321380000|2024-12-27 17:43:00|202602.1|202512.1|202599|202509|202602.7|202512.7|202594.5|202504.5|10
1735321390000|2024-12-27 17:43:10|202596.7|202506.7|202598.7|202508.7|202600.1|202510.1|202596.7|202506.7|8
1735321400000|2024-12-27 17:43:20|202598.6|202508.6|202592.6|202502.6|202599.5|202509.5|202585.2|202495.2|17
1735321410000|2024-12-27 17:43:30|202593.4|202503.4|202595.1|202505.1|202595.3|202505.3|202592.6|202502.6|20
1735321420000|2024-12-27 17:43:40|202595.2|202505.2|202649.1|202559.1|202649.4|202559.4|202594.9|202504.9|19
1735321430000|2024-12-27 17:43:50|202648.1|202558.1|202647.5|202557.5|202668.8|202578.8|202642.5|202552.5|30
1735321440000|2024-12-27 17:44:00|202647.7|202557.7|202640|202550|202650.2|202560.2|202638.2|202548.2|32
1735321450000|2024-12-27 17:44:10|202639.9|202549.9|202656.5|202566.5|202656.9|202566.9|202639.2|202549.2|7
1735321460000|2024-12-27 17:44:20|202657.5|202567.5|202643.6|202553.6|202657.5|202567.5|202640.6|202550.6|13
1735321470000|2024-12-27 17:44:30|202639.4|202549.4|202681.1|202591.1|202683.5|202593.5|202639.4|202549.4|24
1735321480000|2024-12-27 17:44:40|202678.8|202588.8|202683.8|202593.8|202686.9|202596.9|202677|202587|25
1735321490000|2024-12-27 17:44:50|202684|202594|202680.4|202590.4|202684.4|202594.4|202678.9|202588.9|20
1735321500000|2024-12-27 17:45:00|202684.5|202594.5|202684.5|202594.5|202686.7|202596.7|202680.9|202590.9|24
1735321510000|2024-12-27 17:45:10|202679.9|202589.9|202683.6|202593.6|202684.3|202594.3|202679.4|202589.4|28
1735321520000|2024-12-27 17:45:20|202683.4|202593.4|202682.7|202592.7|202684.2|202594.2|202678.3|202588.3|20
1735321530000|2024-12-27 17:45:30|202681.9|202591.9|202695.7|202605.7|202695.7|202605.7|202681.3|202591.3|16
1735321540000|2024-12-27 17:45:40|202695.6|202605.6|202694.7|202604.7|202695.6|202605.6|202691.1|202601.1|3
1735321560000|2024-12-27 17:46:00|202690.5|202600.5|202682.9|202592.9|202690.5|202600.5|202682.7|202592.7|11
1735321570000|2024-12-27 17:46:10|202682.7|202592.7|202680|202590|202684.2|202594.2|202680|202590|13
1735321580000|2024-12-27 17:46:20|202680.2|202590.2|202680.2|202590.2|202680.2|202590.2|202680.2|202590.2|1
1735321590000|2024-12-27 17:46:30|202680.4|202590.4|202680.7|202590.7|202680.7|202590.7|202680.4|202590.4|3
1735321600000|2024-12-27 17:46:40|202680.9|202590.9|202727|202637|202727.4|202637.4|202680.9|202590.9|14
1735321610000|2024-12-27 17:46:50|202725.6|202635.6|202725.8|202635.8|202726.2|202636.2|202723.3|202633.3|9
1735321620000|2024-12-27 17:47:00|202725.6|202635.6|202725.6|202635.6|202726|202636|202724.6|202634.6|4
1735321630000|2024-12-27 17:47:10|202724.3|202634.3|202725.8|202635.8|202726.2|202636.2|202724.3|202634.3|4
1735321640000|2024-12-27 17:47:20|202726.2|202636.2|202725.8|202635.8|202726.2|202636.2|202725.8|202635.8|3
1735321650000|2024-12-27 17:47:30|202726.6|202636.6|202768.2|202678.2|202768.6|202678.6|202726.2|202636.2|16
1735321660000|2024-12-27 17:47:40|202741.1|202651.1|202766.6|202676.6|202766.6|202676.6|202730.1|202640.1|13
1735321670000|2024-12-27 17:47:50|202772.6|202682.6|202803.7|202713.7|202803.7|202713.7|202767.1|202677.1|16
1735321680000|2024-12-27 17:48:00|202802|202712|202819|202729|202855|202765|202801.8|202711.8|21
1735321690000|2024-12-27 17:48:10|202818.6|202728.6|202817.1|202727.1|202818.8|202728.8|202812|202722|12
1735321700000|2024-12-27 17:48:20|202815.7|202725.7|202817.1|202727.1|202817.1|202727.1|202815.7|202725.7|4
1735321710000|2024-12-27 17:48:30|202817.2|202727.2|202811.2|202721.2|202817.2|202727.2|202809.5|202719.5|11
1735321720000|2024-12-27 17:48:40|202811.7|202721.7|202811.2|202721.2|202811.7|202721.7|202810.6|202720.6|4
1735321730000|2024-12-27 17:48:50|202811.5|202721.5|202809.7|202719.7|202811.5|202721.5|202809.1|202719.1|7
1735321740000|2024-12-27 17:49:00|202811.1|202721.1|202810|202720|202816.5|202726.5|202810|202720|5
1735321750000|2024-12-27 17:49:10|202810.8|202720.8|202791.1|202701.1|202819|202729|202791.1|202701.1|8
1735321760000|2024-12-27 17:49:20|202791.6|202701.6|202691.5|202601.5|202791.6|202701.6|202675.4|202585.4|32
1735321770000|2024-12-27 17:49:30|202690.9|202600.9|202677.9|202587.9|202694.2|202604.2|202646.4|202556.4|22
1735321780000|2024-12-27 17:49:40|202676.4|202586.4|202607.9|202517.9|202679.5|202589.5|202607.9|202517.9|19
1735321790000|2024-12-27 17:49:50|202608.2|202518.2|202563.4|202473.4|202608.2|202518.2|202563.2|202473.2|17
1735321800000|2024-12-27 17:50:00|202565.1|202475.1|202710.5|202620.5|202720.6|202630.6|202530.1|202440.1|34
1735321810000|2024-12-27 17:50:10|202710.7|202620.7|202646.6|202556.6|202717.3|202627.3|202640.9|202550.9|24
1735321820000|2024-12-27 17:50:20|202646.7|202556.7|202674.5|202584.5|202674.5|202584.5|202646.5|202556.5|10
1735321830000|2024-12-27 17:50:30|202669.9|202579.9|202650.2|202560.2|202669.9|202579.9|202602.3|202512.3|15
1735321840000|2024-12-27 17:50:40|202654|202564|202579|202489|202672.5|202582.5|202576.9|202486.9|15
1735321850000|2024-12-27 17:50:50|202579.1|202489.1|202595.6|202505.6|202595.6|202505.6|202579.1|202489.1|13
1735321860000|2024-12-27 17:51:00|202594|202504|202600.8|202510.8|202601|202511|202588.4|202498.4|19
1735321870000|2024-12-27 17:51:10|202614.7|202524.7|202593|202503|202614.7|202524.7|202593|202503|9
1735321880000|2024-12-27 17:51:20|202591.8|202501.8|202611.6|202521.6|202611.6|202521.6|202591.8|202501.8|16
1735321890000|2024-12-27 17:51:30|202610.5|202520.5|202670.4|202580.4|202673.8|202583.8|202586.8|202496.8|18
1735321900000|2024-12-27 17:51:40|202673.3|202583.3|202675.9|202585.9|202677|202587|202673.3|202583.3|8
1735321910000|2024-12-27 17:51:50|202673.6|202583.6|202671.1|202581.1|202673.6|202583.6|202664.3|202574.3|14
1735321920000|2024-12-27 17:52:00|202671|202581|202666.8|202576.8|202671|202581|202662.4|202572.4|18
1735321930000|2024-12-27 17:52:10|202666.6|202576.6|202666.8|202576.8|202669.7|202579.7|202663.2|202573.2|8
1735321940000|2024-12-27 17:52:20|202655.4|202565.4|202661.1|202571.1|202667|202577|202655.4|202565.4|17
1735321950000|2024-12-27 17:52:30|202660.9|202570.9|202659.7|202569.7|202660.9|202570.9|202659.1|202569.1|8
1735321960000|2024-12-27 17:52:40|202659.9|202569.9|202662.9|202572.9|202662.9|202572.9|202657.3|202567.3|10
1735321970000|2024-12-27 17:52:50|202669.2|202579.2|202667.8|202577.8|202678.3|202588.3|202667.8|202577.8|5
1735321980000|2024-12-27 17:53:00|202667.5|202577.5|202666.1|202576.1|202667.5|202577.5|202666.1|202576.1|6
1735321990000|2024-12-27 17:53:10|202667.5|202577.5|202635.1|202545.1|202669.1|202579.1|202622.9|202532.9|21
1735322000000|2024-12-27 17:53:20|202636.1|202546.1|202671.6|202581.6|202671.6|202581.6|202636.1|202546.1|14
1735322010000|2024-12-27 17:53:30|202674.6|202584.6|202686|202596|202687.9|202597.9|202668|202578|24
1735322020000|2024-12-27 17:53:40|202686.5|202596.5|202678.8|202588.8|202687.5|202597.5|202678.8|202588.8|12
1735322030000|2024-12-27 17:53:50|202679.6|202589.6|202684.8|202594.8|202687.8|202597.8|202677.4|202587.4|21
1735322040000|2024-12-27 17:54:00|202686|202596|202707.8|202617.8|202707.8|202617.8|202685.7|202595.7|15
1735322050000|2024-12-27 17:54:10|202705.4|202615.4|202670.3|202580.3|202705.4|202615.4|202647.5|202557.5|19
1735322060000|2024-12-27 17:54:20|202671|202581|202657.8|202567.8|202671|202581|202643.7|202553.7|27
1735322070000|2024-12-27 17:54:30|202658.3|202568.3|202650.4|202560.4|202658.6|202568.6|202643|202553|23
1735322080000|2024-12-27 17:54:40|202648.1|202558.1|202670.4|202580.4|202670.4|202580.4|202647.6|202557.6|17
1735322090000|2024-12-27 17:54:50|202668|202578|202670.5|202580.5|202672.1|202582.1|202665.1|202575.1|13
1735322100000|2024-12-27 17:55:00|202669.7|202579.7|202710.9|202620.9|202718.2|202628.2|202669.7|202579.7|15
1735322110000|2024-12-27 17:55:10|202718.8|202628.8|202728.2|202638.2|202731.1|202641.1|202718.8|202628.8|18
1735322120000|2024-12-27 17:55:20|202727|202637|202755.1|202665.1|202770.4|202680.4|202727|202637|22
1735322130000|2024-12-27 17:55:30|202755.6|202665.6|202755.8|202665.8|202756|202666|202750.2|202660.2|13
1735322140000|2024-12-27 17:55:40|202756.2|202666.2|202753.6|202663.6|202765.2|202675.2|202747.2|202657.2|23
1735322150000|2024-12-27 17:55:50|202753.7|202663.7|202713.3|202623.3|202754.2|202664.2|202702.2|202612.2|19
1735322160000|2024-12-27 17:56:00|202713.5|202623.5|202620.8|202530.8|202714.3|202624.3|202620|202530|20
1735322170000|2024-12-27 17:56:10|202619.9|202529.9|202663.1|202573.1|202667.9|202577.9|202619.9|202529.9|32
1735322180000|2024-12-27 17:56:20|202665|202575|202676.7|202586.7|202678.3|202588.3|202655.9|202565.9|29
1735322190000|2024-12-27 17:56:30|202676.5|202586.5|202671|202581|202676.5|202586.5|202666.1|202576.1|14
1735322200000|2024-12-27 17:56:40|202672|202582|202672.2|202582.2|202673.7|202583.7|202671.9|202581.9|7
1735322210000|2024-12-27 17:56:50|202673.7|202583.7|202668.4|202578.4|202673.7|202583.7|202668.4|202578.4|9
1735322220000|2024-12-27 17:57:00|202668.6|202578.6|202665|202575|202668.6|202578.6|202654.8|202564.8|20
1735322230000|2024-12-27 17:57:10|202664.9|202574.9|202654.8|202564.8|202665.3|202575.3|202653.2|202563.2|25
1735322240000|2024-12-27 17:57:20|202654.7|202564.7|202712.5|202622.5|202739.2|202649.2|202654.1|202564.1|25
1735322250000|2024-12-27 17:57:30|202715.8|202625.8|202708.6|202618.6|202719.9|202629.9|202706.3|202616.3|27
1735322260000|2024-12-27 17:57:40|202707.9|202617.9|202709|202619|202719.5|202629.5|202706.9|202616.9|29
1735322270000|2024-12-27 17:57:50|202708.9|202618.9|202692.6|202602.6|202726.4|202636.4|202692.6|202602.6|20
1735322280000|2024-12-27 17:58:00|202692.4|202602.4|202708.1|202618.1|202710.8|202620.8|202692.1|202602.1|20
1735322290000|2024-12-27 17:58:10|202707.4|202617.4|202705.2|202615.2|202707.4|202617.4|202704.4|202614.4|3
1735322300000|2024-12-27 17:58:20|202703.9|202613.9|202697.4|202607.4|202706.5|202616.5|202697.4|202607.4|12
1735322310000|2024-12-27 17:58:30|202696.9|202606.9|202737.6|202647.6|202737.6|202647.6|202689.3|202599.3|14
1735322320000|2024-12-27 17:58:40|202738.6|202648.6|202742.7|202652.7|202743.2|202653.2|202732.6|202642.6|19
1735322330000|2024-12-27 17:58:50|202741.6|202651.6|202731.4|202641.4|202742.7|202652.7|202728.9|202638.9|12
1735322340000|2024-12-27 17:59:00|202731.8|202641.8|202732|202642|202740.8|202650.8|202731|202641|12
1735322350000|2024-12-27 17:59:10|202733.5|202643.5|202715.7|202625.7|202740.2|202650.2|202715.7|202625.7|20
1735322360000|2024-12-27 17:59:20|202716|202626|202721.4|202631.4|202742.6|202652.6|202714.7|202624.7|8
1735322370000|2024-12-27 17:59:30|202722|202632|202716.2|202626.2|202726|202636|202716.2|202626.2|16
1735322380000|2024-12-27 17:59:40|202715.3|202625.3|202716|202626|202718.2|202628.2|202705.9|202615.9|22
1735322390000|2024-12-27 17:59:50|202728.2|202638.2|202709.6|202619.6|202728.2|202638.2|202707.4|202617.4|16
1735322400000|2024-12-27 18:00:00|202709.8|202619.8|202711.5|202621.5|202721|202631|202709.8|202619.8|27
1735322410000|2024-12-27 18:00:10|202713.1|202623.1|202714.1|202624.1|202714.5|202624.5|202712.1|202622.1|13
1735322420000|2024-12-27 18:00:20|202714.3|202624.3|202726.7|202636.7|202726.9|202636.9|202714.3|202624.3|15
1735322430000|2024-12-27 18:00:30|202724.7|202634.7|202715|202625|202727.3|202637.3|202704.6|202614.6|16
1735322440000|2024-12-27 18:00:40|202716|202626|202723.8|202633.8|202724.5|202634.5|202715.5|202625.5|13
1735322450000|2024-12-27 18:00:50|202724|202634|202709.7|202619.7|202724|202634|202708.9|202618.9|11
1735322460000|2024-12-27 18:01:00|202676.1|202586.1|202679.7|202589.7|202681.2|202591.2|202676.1|202586.1|9
1735322470000|2024-12-27 18:01:10|202678.7|202588.7|202677.4|202587.4|202679.4|202589.4|202677.4|202587.4|4
1735322480000|2024-12-27 18:01:20|202675.1|202585.1|202667|202577|202684.6|202594.6|202642.6|202552.6|25
1735322490000|2024-12-27 18:01:30|202659.5|202569.5|202685.7|202595.7|202685.9|202595.9|202659.3|202569.3|24
1735322500000|2024-12-27 18:01:40|202685.2|202595.2|202647.7|202557.7|202685.4|202595.4|202629.2|202539.2|21
1735322510000|2024-12-27 18:01:50|202647.5|202557.5|202634.5|202544.5|202659.2|202569.2|202624.8|202534.8|17
1735322520000|2024-12-27 18:02:00|202635.3|202545.3|202641.2|202551.2|202642.1|202552.1|202627|202537|31
1735322530000|2024-12-27 18:02:10|202639.8|202549.8|202634.7|202544.7|202639.8|202549.8|202633.7|202543.7|17
1735322540000|2024-12-27 18:02:20|202634.5|202544.5|202632.5|202542.5|202637|202547|202629.4|202539.4|18
1735322550000|2024-12-27 18:02:30|202632.1|202542.1|202632.7|202542.7|202634.1|202544.1|202630|202540|14
1735322560000|2024-12-27 18:02:40|202633.3|202543.3|202663.3|202573.3|202663.3|202573.3|202624.1|202534.1|20
1735322570000|2024-12-27 18:02:50|202663.5|202573.5|202668.4|202578.4|202668.4|202578.4|202663.1|202573.1|12
1735322580000|2024-12-27 18:03:00|202668.8|202578.8|202702.7|202612.7|202703.3|202613.3|202668.8|202578.8|12
1735322590000|2024-12-27 18:03:10|202705.3|202615.3|202747.8|202657.8|202750.7|202660.7|202705.3|202615.3|21
1735322600000|2024-12-27 18:03:20|202748|202658|202712.4|202622.4|202748.8|202658.8|202712.4|202622.4|20
1735322610000|2024-12-27 18:03:30|202712.5|202622.5|202716.2|202626.2|202718.8|202628.8|202712.5|202622.5|17
1735322620000|2024-12-27 18:03:40|202716.1|202626.1|202715.9|202625.9|202716.1|202626.1|202714.6|202624.6|6
1735322630000|2024-12-27 18:03:50|202715.8|202625.8|202709.3|202619.3|202715.8|202625.8|202709|202619|9
1735322640000|2024-12-27 18:04:00|202703.3|202613.3|202678.8|202588.8|202709.9|202619.9|202672|202582|19
1735322650000|2024-12-27 18:04:10|202678.5|202588.5|202692.4|202602.4|202694.5|202604.5|202678.5|202588.5|19
1735322660000|2024-12-27 18:04:20|202692.5|202602.5|202689|202599|202692.5|202602.5|202681.3|202591.3|14
1735322670000|2024-12-27 18:04:30|202692.7|202602.7|202676.2|202586.2|202692.7|202602.7|202676.2|202586.2|15
1735322680000|2024-12-27 18:04:40|202676.1|202586.1|202683.8|202593.8|202689|202599|202676.1|202586.1|21
1735322690000|2024-12-27 18:04:50|202680.6|202590.6|202677.6|202587.6|202682.6|202592.6|202677.5|202587.5|8
1735322700000|2024-12-27 18:05:00|202677.7|202587.7|202677.7|202587.7|202677.8|202587.8|202677.6|202587.6|5
1735322710000|2024-12-27 18:05:10|202677.1|202587.1|202689.8|202599.8|202690.4|202600.4|202674.3|202584.3|15
1735322720000|2024-12-27 18:05:20|202689.9|202599.9|202684.3|202594.3|202689.9|202599.9|202683.6|202593.6|15
1735322730000|2024-12-27 18:05:30|202684.1|202594.1|202691.7|202601.7|202691.7|202601.7|202681.2|202591.2|14
1735322740000|2024-12-27 18:05:40|202703.1|202613.1|202710.8|202620.8|202721.8|202631.8|202700.5|202610.5|23
1735322750000|2024-12-27 18:05:50|202711|202621|202711.5|202621.5|202711.5|202621.5|202708.3|202618.3|13
1735322760000|2024-12-27 18:06:00|202711.3|202621.3|202709.3|202619.3|202713.2|202623.2|202708.8|202618.8|14
1735322770000|2024-12-27 18:06:10|202709.5|202619.5|202697.7|202607.7|202710.8|202620.8|202697.7|202607.7|18
1735322780000|2024-12-27 18:06:20|202697.9|202607.9|202709.3|202619.3|202709.7|202619.7|202697.7|202607.7|18
1735322790000|2024-12-27 18:06:30|202705.2|202615.2|202706.6|202616.6|202709.9|202619.9|202704.7|202614.7|17
1735322800000|2024-12-27 18:06:40|202706.4|202616.4|202713.7|202623.7|202713.8|202623.8|202706.2|202616.2|16
1735322810000|2024-12-27 18:06:50|202710.5|202620.5|202715.2|202625.2|202715.6|202625.6|202708.6|202618.6|13
1735322820000|2024-12-27 18:07:00|202717.4|202627.4|202765.6|202675.6|202765.8|202675.8|202717.4|202627.4|20
1735322830000|2024-12-27 18:07:10|202765.8|202675.8|202783.4|202693.4|202784.8|202694.8|202764.7|202674.7|11
1735322840000|2024-12-27 18:07:20|202783.3|202693.3|202776.1|202686.1|202783.3|202693.3|202771.2|202681.2|8
1735322850000|2024-12-27 18:07:30|202777.6|202687.6|202787.8|202697.8|202788.7|202698.7|202777.6|202687.6|16
1735322860000|2024-12-27 18:07:40|202788.5|202698.5|202780.8|202690.8|202788.5|202698.5|202780.1|202690.1|9
1735322870000|2024-12-27 18:07:50|202781.8|202691.8|202789.3|202699.3|202789.5|202699.5|202781.8|202691.8|32
1735322880000|2024-12-27 18:08:00|202788.9|202698.9|202787.7|202697.7|202789.3|202699.3|202780|202690|18
1735322890000|2024-12-27 18:08:10|202787.9|202697.9|202786.2|202696.2|202788.2|202698.2|202785|202695|24
1735322900000|2024-12-27 18:08:20|202787.5|202697.5|202798.1|202708.1|202801|202711|202787.5|202697.5|15
1735322910000|2024-12-27 18:08:30|202797.6|202707.6|202801.7|202711.7|202804.7|202714.7|202797.6|202707.6|5
1735322920000|2024-12-27 18:08:40|202801.5|202711.5|202804.1|202714.1|202804.1|202714.1|202801.5|202711.5|5
1735322930000|2024-12-27 18:08:50|202802.5|202712.5|202797.7|202707.7|202803.9|202713.9|202794.2|202704.2|11
1735322940000|2024-12-27 18:09:00|202797.8|202707.8|202768.6|202678.6|202800|202710|202746.9|202656.9|20
1735322950000|2024-12-27 18:09:10|202765.8|202675.8|202757.1|202667.1|202766|202676|202752.8|202662.8|17
1735322960000|2024-12-27 18:09:20|202756.9|202666.9|202754.5|202664.5|202758|202668|202754.5|202664.5|13
1735322970000|2024-12-27 18:09:30|202751.7|202661.7|202751|202661|202751.7|202661.7|202751|202661|2
1735322980000|2024-12-27 18:09:40|202748.3|202658.3|202752.5|202662.5|202752.6|202662.6|202748.3|202658.3|10
1735322990000|2024-12-27 18:09:50|202751.5|202661.5|202751.9|202661.9|202752.4|202662.4|202751.5|202661.5|5
1735323000000|2024-12-27 18:10:00|202752|202662|202752.3|202662.3|202752.3|202662.3|202751.6|202661.6|7
1735323010000|2024-12-27 18:10:10|202754.3|202664.3|202751.8|202661.8|202754.3|202664.3|202751.8|202661.8|3
1735323020000|2024-12-27 18:10:20|202749.3|202659.3|202744.3|202654.3|202749.3|202659.3|202744.3|202654.3|6
1735323030000|2024-12-27 18:10:30|202744.8|202654.8|202706.8|202616.8|202746.5|202656.5|202706.8|202616.8|13
1735323050000|2024-12-27 18:10:50|202706.1|202616.1|202708.5|202618.5|202718.2|202628.2|202706.1|202616.1|18
1735323060000|2024-12-27 18:11:00|202708.3|202618.3|202707.8|202617.8|202716.2|202626.2|202706.1|202616.1|21
1735323070000|2024-12-27 18:11:10|202710.3|202620.3|202707.8|202617.8|202710.3|202620.3|202707.8|202617.8|8
1735323080000|2024-12-27 18:11:20|202705.4|202615.4|202670.2|202580.2|202705.4|202615.4|202664.6|202574.6|16
1735323090000|2024-12-27 18:11:30|202668.5|202578.5|202670.7|202580.7|202671.9|202581.9|202667.3|202577.3|5
1735323100000|2024-12-27 18:11:40|202670|202580|202663.3|202573.3|202670.2|202580.2|202663.3|202573.3|11
1735323110000|2024-12-27 18:11:50|202663.4|202573.4|202623.6|202533.6|202665.1|202575.1|202623.6|202533.6|17
1735323120000|2024-12-27 18:12:00|202625.2|202535.2|202622.7|202532.7|202626.1|202536.1|202622.7|202532.7|15
1735323130000|2024-12-27 18:12:10|202624.6|202534.6|202580.6|202490.6|202626.1|202536.1|202580.6|202490.6|15
1735323140000|2024-12-27 18:12:20|202583|202493|202586.7|202496.7|202587|202497|202583|202493|21
1735323150000|2024-12-27 18:12:30|202587|202497|202585.7|202495.7|202587.5|202497.5|202585.7|202495.7|8
1735323160000|2024-12-27 18:12:40|202585.8|202495.8|202585.2|202495.2|202586.3|202496.3|202585|202495|8
1735323170000|2024-12-27 18:12:50|202585.8|202495.8|202587|202497|202587|202497|202585.8|202495.8|5
1735323180000|2024-12-27 18:13:00|202587.5|202497.5|202589.2|202499.2|202589.2|202499.2|202586.5|202496.5|9
1735323190000|2024-12-27 18:13:10|202589.1|202499.1|202638.5|202548.5|202642.9|202552.9|202589.1|202499.1|22
1735323200000|2024-12-27 18:13:20|202641.3|202551.3|202639.1|202549.1|202646.3|202556.3|202627|202537|21
1735323210000|2024-12-27 18:13:30|202639.2|202549.2|202634.2|202544.2|202644.6|202554.6|202633.3|202543.3|24
1735323220000|2024-12-27 18:13:40|202633.3|202543.3|202632.7|202542.7|202635.8|202545.8|202630.6|202540.6|10
1735323230000|2024-12-27 18:13:50|202630|202540|202618.9|202528.9|202630.1|202540.1|202618.9|202528.9|14
1735323240000|2024-12-27 18:14:00|202616.3|202526.3|202620.5|202530.5|202620.5|202530.5|202614.7|202524.7|13
1735323250000|2024-12-27 18:14:10|202617.4|202527.4|202622|202532|202622.6|202532.6|202614.5|202524.5|21
1735323260000|2024-12-27 18:14:20|202623|202533|202621.5|202531.5|202623.8|202533.8|202620.1|202530.1|26
1735323270000|2024-12-27 18:14:30|202623|202533|202625.1|202535.1|202630.4|202540.4|202621.5|202531.5|20
1735323280000|2024-12-27 18:14:40|202625.3|202535.3|202622.9|202532.9|202625.4|202535.4|202621.6|202531.6|12
1735323290000|2024-12-27 18:14:50|202621.6|202531.6|202619.5|202529.5|202627.8|202537.8|202616.8|202526.8|20
1735323300000|2024-12-27 18:15:00|202619.7|202529.7|202621.4|202531.4|202623.5|202533.5|202617.2|202527.2|31
1735323310000|2024-12-27 18:15:10|202621|202531|202587.9|202497.9|202623.8|202533.8|202587.9|202497.9|23
1735323320000|2024-12-27 18:15:20|202588.8|202498.8|202587.6|202497.6|202591.1|202501.1|202587.6|202497.6|11
1735323330000|2024-12-27 18:15:30|202587.8|202497.8|202586.9|202496.9|202589.4|202499.4|202586.9|202496.9|17
1735323340000|2024-12-27 18:15:40|202586.7|202496.7|202583.7|202493.7|202587.2|202497.2|202583.7|202493.7|15
1735323350000|2024-12-27 18:15:50|202584.1|202494.1|202583.6|202493.6|202584.1|202494.1|202583.6|202493.6|3
1735323360000|2024-12-27 18:16:00|202584.4|202494.4|202586.1|202496.1|202587.8|202497.8|202584.4|202494.4|8
1735323370000|2024-12-27 18:16:10|202587.8|202497.8|202589.1|202499.1|202589.1|202499.1|202586.1|202496.1|12
1735323380000|2024-12-27 18:16:20|202586.6|202496.6|202587.3|202497.3|202588.9|202498.9|202586.6|202496.6|21
1735323390000|2024-12-27 18:16:30|202586.9|202496.9|202586.3|202496.3|202589.8|202499.8|202585.8|202495.8|22
1735323400000|2024-12-27 18:16:40|202587.8|202497.8|202586.3|202496.3|202588.8|202498.8|202585.5|202495.5|18
1735323410000|2024-12-27 18:16:50|202586.5|202496.5|202586.7|202496.7|202588.4|202498.4|202584.5|202494.5|5
1735323420000|2024-12-27 18:17:00|202586.4|202496.4|202586.4|202496.4|202586.4|202496.4|202586.4|202496.4|1
1735323440000|2024-12-27 18:17:20|202585.5|202495.5|202592.6|202502.6|202595.6|202505.6|202584.5|202494.5|8
1735323450000|2024-12-27 18:17:30|202593.6|202503.6|202587.9|202497.9|202595.3|202505.3|202587.9|202497.9|18
1735323460000|2024-12-27 18:17:40|202588.1|202498.1|202587.7|202497.7|202588.1|202498.1|202587.7|202497.7|6
1735323470000|2024-12-27 18:17:50|202585|202495|202583.1|202493.1|202585|202495|202582.8|202492.8|3
1735323490000|2024-12-27 18:18:10|202581.8|202491.8|202581.8|202491.8|202581.8|202491.8|202581.8|202491.8|1
1735323500000|2024-12-27 18:18:20|202582.4|202492.4|202579.8|202489.8|202582.4|202492.4|202579.8|202489.8|3
1735323510000|2024-12-27 18:18:30|202582|202492|202585.4|202495.4|202585.4|202495.4|202582|202492|4
1735323530000|2024-12-27 18:18:50|202584.1|202494.1|202582.8|202492.8|202585.4|202495.4|202582.8|202492.8|3
1735323540000|2024-12-27 18:19:00|202584.1|202494.1|202619.5|202529.5|202619.5|202529.5|202583.4|202493.4|6
1735323550000|2024-12-27 18:19:10|202623.3|202533.3|202626.9|202536.9|202627.2|202537.2|202622.4|202532.4|6
1735323560000|2024-12-27 18:19:20|202626.7|202536.7|202626.5|202536.5|202626.7|202536.7|202619.1|202529.1|12
1735323570000|2024-12-27 18:19:30|202626.8|202536.8|202629.1|202539.1|202629.1|202539.1|202626.4|202536.4|11
1735323580000|2024-12-27 18:19:40|202628.5|202538.5|202630|202540|202632.4|202542.4|202625.8|202535.8|18
1735323590000|2024-12-27 18:19:50|202628.6|202538.6|202626.7|202536.7|202630|202540|202620.7|202530.7|25
1735323600000|2024-12-27 18:20:00|202621.1|202531.1|202626.3|202536.3|202626.3|202536.3|202621.1|202531.1|3
1735323610000|2024-12-27 18:20:10|202626.7|202536.7|202623.3|202533.3|202626.7|202536.7|202619.7|202529.7|17
1735323620000|2024-12-27 18:20:20|202622|202532|202623.3|202533.3|202623.3|202533.3|202622|202532|6
1735323630000|2024-12-27 18:20:30|202623.1|202533.1|202626.2|202536.2|202627.9|202537.9|202623.1|202533.1|13
1735323640000|2024-12-27 18:20:40|202622.2|202532.2|202628.5|202538.5|202634.7|202544.7|202622.2|202532.2|24
1735323650000|2024-12-27 18:20:50|202628.3|202538.3|202581.9|202491.9|202628.7|202538.7|202579.3|202489.3|21
1735323660000|2024-12-27 18:21:00|202581.7|202491.7|202581.3|202491.3|202581.7|202491.7|202581.3|202491.3|4
1735323670000|2024-12-27 18:21:10|202581.7|202491.7|202582.7|202492.7|202582.7|202492.7|202581.3|202491.3|6
1735323680000|2024-12-27 18:21:20|202579.1|202489.1|202583.1|202493.1|202583.1|202493.1|202579.1|202489.1|2
1735323690000|2024-12-27 18:21:30|202583|202493|202582.1|202492.1|202583|202493|202581.9|202491.9|5
1735323700000|2024-12-27 18:21:40|202582.6|202492.6|202584|202494|202584|202494|202582.6|202492.6|3
1735323710000|2024-12-27 18:21:50|202583.5|202493.5|202574.2|202484.2|202584|202494|202572.6|202482.6|8
1735323720000|2024-12-27 18:22:00|202574|202484|202533.5|202443.5|202574.2|202484.2|202533.4|202443.4|10
1735323730000|2024-12-27 18:22:10|202537.7|202447.7|202535|202445|202538.3|202448.3|202530.2|202440.2|13
1735323740000|2024-12-27 18:22:20|202532.1|202442.1|202501|202411|202532.1|202442.1|202501|202411|3
1735323750000|2024-12-27 18:22:30|202501.2|202411.2|202501.2|202411.2|202501.2|202411.2|202501.2|202411.2|1
1735323760000|2024-12-27 18:22:40|202501.3|202411.3|202501.2|202411.2|202505.6|202415.6|202497.1|202407.1|11
1735323770000|2024-12-27 18:22:50|202496.6|202406.6|202493.9|202403.9|202501.1|202411.1|202491.9|202401.9|6
1735323780000|2024-12-27 18:23:00|202494.1|202404.1|202486.1|202396.1|202494.1|202404.1|202477.5|202387.5|4
1735323790000|2024-12-27 18:23:10|202484.1|202394.1|202496.9|202406.9|202500.6|202410.6|202484.1|202394.1|5
1735323800000|2024-12-27 18:23:20|202497.1|202407.1|202497.1|202407.1|202497.1|202407.1|202497.1|202407.1|1
1735323810000|2024-12-27 18:23:30|202497|202407|202482.2|202392.2|202497|202407|202482.2|202392.2|7
1735323820000|2024-12-27 18:23:40|202482.6|202392.6|202482.6|202392.6|202482.6|202392.6|202482.3|202392.3|3
1735323830000|2024-12-27 18:23:50|202482.4|202392.4|202482.2|202392.2|202482.4|202392.4|202482.1|202392.1|3
1735323840000|2024-12-27 18:24:00|202481.8|202391.8|202474.5|202384.5|202481.8|202391.8|202474.5|202384.5|10
1735323850000|2024-12-27 18:24:10|202473.9|202383.9|202475.6|202385.6|202476.4|202386.4|202473.9|202383.9|5
1735323860000|2024-12-27 18:24:20|202477.9|202387.9|202475.7|202385.7|202478.1|202388.1|202475.7|202385.7|7
1735323870000|2024-12-27 18:24:30|202473.5|202383.5|202468.9|202378.9|202473.5|202383.5|202466.7|202376.7|3
1735323880000|2024-12-27 18:24:40|202468.2|202378.2|202468.5|202378.5|202468.5|202378.5|202467.9|202377.9|4
1735323890000|2024-12-27 18:24:50|202467.9|202377.9|202456.5|202366.5|202468.2|202378.2|202451.7|202361.7|9
1735323900000|2024-12-27 18:25:00|202461.1|202371.1|202458.9|202368.9|202461.1|202371.1|202456.5|202366.5|8
1735323910000|2024-12-27 18:25:10|202458.4|202368.4|202459.7|202369.7|202459.7|202369.7|202458.4|202368.4|3
1735323920000|2024-12-27 18:25:20|202459.8|202369.8|202456|202366|202462.2|202372.2|202455.7|202365.7|6
1735323930000|2024-12-27 18:25:30|202456.5|202366.5|202456|202366|202456.5|202366.5|202456|202366|2
1735323940000|2024-12-27 18:25:40|202456.5|202366.5|202455.5|202365.5|202457|202367|202455.5|202365.5|13
1735323950000|2024-12-27 18:25:50|202456.5|202366.5|202455.2|202365.2|202456.5|202366.5|202455.2|202365.2|14
1735323960000|2024-12-27 18:26:00|202456.2|202366.2|202459.9|202369.9|202459.9|202369.9|202455.2|202365.2|19
1735323970000|2024-12-27 18:26:10|202458.9|202368.9|202463.1|202373.1|202464.8|202374.8|202458.8|202368.8|19
1735323980000|2024-12-27 18:26:20|202463.4|202373.4|202455.9|202365.9|202463.6|202373.6|202453.5|202363.5|21
1735323990000|2024-12-27 18:26:30|202456.1|202366.1|202461.1|202371.1|202461.1|202371.1|202455.7|202365.7|16
1735324000000|2024-12-27 18:26:40|202460|202370|202460.4|202370.4|202468.6|202378.6|202456.2|202366.2|22
1735324010000|2024-12-27 18:26:50|202459.6|202369.6|202458.6|202368.6|202460.4|202370.4|202458.1|202368.1|12
1735324020000|2024-12-27 18:27:00|202458.1|202368.1|202455|202365|202459.4|202369.4|202451.2|202361.2|20
1735324030000|2024-12-27 18:27:10|202455.3|202365.3|202455.6|202365.6|202455.8|202365.8|202455.3|202365.3|3
1735324040000|2024-12-27 18:27:20|202452.6|202362.6|202455.6|202365.6|202456.6|202366.6|202452.6|202362.6|5
1735324050000|2024-12-27 18:27:30|202456.4|202366.4|202458.7|202368.7|202458.7|202368.7|202455.3|202365.3|13
1735324060000|2024-12-27 18:27:40|202454.8|202364.8|202457.8|202367.8|202458.5|202368.5|202454.8|202364.8|6
1735324070000|2024-12-27 18:27:50|202456.9|202366.9|202456.2|202366.2|202457.7|202367.7|202455.6|202365.6|24
1735324080000|2024-12-27 18:28:00|202457.1|202367.1|202473.1|202383.1|202473.9|202383.9|202455.5|202365.5|17
1735324090000|2024-12-27 18:28:10|202472.9|202382.9|202472.6|202382.6|202476.2|202386.2|202472.3|202382.3|8
1735324100000|2024-12-27 18:28:20|202473.6|202383.6|202462.6|202372.6|202474.5|202384.5|202459.3|202369.3|12
1735324110000|2024-12-27 18:28:30|202462.8|202372.8|202462.6|202372.6|202462.8|202372.8|202462.6|202372.6|2
1735324120000|2024-12-27 18:28:40|202465.1|202375.1|202468|202378|202468|202378|202465.1|202375.1|7
1735324130000|2024-12-27 18:28:50|202467.6|202377.6|202467.5|202377.5|202467.6|202377.6|202467.5|202377.5|2
1735324140000|2024-12-27 18:29:00|202467.8|202377.8|202481.5|202391.5|202482.5|202392.5|202467.8|202377.8|13
1735324150000|2024-12-27 18:29:10|202484.3|202394.3|202496.6|202406.6|202498.9|202408.9|202484.3|202394.3|15
1735324160000|2024-12-27 18:29:20|202494.9|202404.9|202495|202405|202498.8|202408.8|202494.2|202404.2|6
1735324170000|2024-12-27 18:29:30|202495.3|202405.3|202495.3|202405.3|202495.3|202405.3|202495.3|202405.3|1
1735324180000|2024-12-27 18:29:40|202495.4|202405.4|202495.4|202405.4|202495.4|202405.4|202495.2|202405.2|3
1735324190000|2024-12-27 18:29:50|202494.5|202404.5|202494|202404|202494.5|202404.5|202492.5|202402.5|3
1735324200000|2024-12-27 18:30:00|202492.1|202402.1|202458.3|202368.3|202492.1|202402.1|202455.6|202365.6|18
1735324210000|2024-12-27 18:30:10|202458.9|202368.9|202457.8|202367.8|202458.9|202368.9|202457.8|202367.8|12
1735324220000|2024-12-27 18:30:20|202458.2|202368.2|202456.6|202366.6|202458.6|202368.6|202455.4|202365.4|10
1735324230000|2024-12-27 18:30:30|202454.1|202364.1|202454.4|202364.4|202459.2|202369.2|202449.6|202359.6|5
1735324240000|2024-12-27 18:30:40|202452.9|202362.9|202454.2|202364.2|202454.4|202364.4|202452.9|202362.9|3
1735324250000|2024-12-27 18:30:50|202450.9|202360.9|202454.4|202364.4|202454.4|202364.4|202450.9|202360.9|3
1735324260000|2024-12-27 18:31:00|202455.8|202365.8|202457.4|202367.4|202458.8|202368.8|202455.8|202365.8|5
1735324270000|2024-12-27 18:31:10|202456.8|202366.8|202453.7|202363.7|202457.4|202367.4|202451.8|202361.8|15
1735324290000|2024-12-27 18:31:30|202453.9|202363.9|202454.5|202364.5|202455.2|202365.2|202453.9|202363.9|3
1735324300000|2024-12-27 18:31:40|202455.3|202365.3|202455.3|202365.3|202455.3|202365.3|202455.3|202365.3|1
1735324320000|2024-12-27 18:32:00|202455|202365|202455|202365|202455|202365|202455|202365|1
1735324330000|2024-12-27 18:32:10|202455.3|202365.3|202454.2|202364.2|202455.3|202365.3|202454.2|202364.2|3
1735324340000|2024-12-27 18:32:20|202452.9|202362.9|202453.2|202363.2|202453.2|202363.2|202452.9|202362.9|2
1735324360000|2024-12-27 18:32:40|202453.5|202363.5|202454|202364|202454|202364|202453.5|202363.5|2
1735324370000|2024-12-27 18:32:50|202452.8|202362.8|202458.6|202368.6|202465.8|202375.8|202452.8|202362.8|9
1735324380000|2024-12-27 18:33:00|202458.3|202368.3|202491.9|202401.9|202493.3|202403.3|202456.8|202366.8|26
1735324390000|2024-12-27 18:33:10|202489.7|202399.7|202493.3|202403.3|202493.3|202403.3|202488.4|202398.4|13
1735324400000|2024-12-27 18:33:20|202490.9|202400.9|202494.1|202404.1|202494.7|202404.7|202490.4|202400.4|8
1735324410000|2024-12-27 18:33:30|202490.1|202400.1|202459.6|202369.6|202494|202404|202459|202369|17
1735324420000|2024-12-27 18:33:40|202460.6|202370.6|202459|202369|202461.4|202371.4|202459|202369|16
1735324430000|2024-12-27 18:33:50|202459.3|202369.3|202459.1|202369.1|202459.3|202369.3|202458.3|202368.3|5
1735324440000|2024-12-27 18:34:00|202458.3|202368.3|202455.3|202365.3|202458.8|202368.8|202455.3|202365.3|10
1735324450000|2024-12-27 18:34:10|202457|202367|202404.6|202314.6|202457|202367|202404.6|202314.6|26
1735324460000|2024-12-27 18:34:20|202403.4|202313.4|202381.5|202291.5|202406.7|202316.7|202381.5|202291.5|14
1735324470000|2024-12-27 18:34:30|202381.6|202291.6|202399.4|202309.4|202400.3|202310.3|202378.4|202288.4|11
1735324480000|2024-12-27 18:34:40|202399.8|202309.8|202414.6|202324.6|202415|202325|202399.8|202309.8|20
1735324490000|2024-12-27 18:34:50|202413|202323|202441.7|202351.7|202441.7|202351.7|202412.4|202322.4|11
1735324500000|2024-12-27 18:35:00|202445|202355|202445.8|202355.8|202447.4|202357.4|202444.1|202354.1|8
1735324510000|2024-12-27 18:35:10|202444.1|202354.1|202457.8|202367.8|202458.6|202368.6|202444.1|202354.1|12
1735324520000|2024-12-27 18:35:20|202458.6|202368.6|202456.5|202366.5|202458.6|202368.6|202456.1|202366.1|5
1735324530000|2024-12-27 18:35:30|202456.8|202366.8|202457|202367|202457|202367|202455.6|202365.6|8
1735324540000|2024-12-27 18:35:40|202456|202366|202456|202366|202456|202366|202456|202366|1
1735324550000|2024-12-27 18:35:50|202453|202363|202452.8|202362.8|202453.7|202363.7|202452.8|202362.8|6
1735324560000|2024-12-27 18:36:00|202453.3|202363.3|202440.9|202350.9|202453.3|202363.3|202437.5|202347.5|11
1735324570000|2024-12-27 18:36:10|202443.9|202353.9|202445.3|202355.3|202446.9|202356.9|202443.9|202353.9|10
1735324580000|2024-12-27 18:36:20|202443.7|202353.7|202444.6|202354.6|202447.1|202357.1|202443.7|202353.7|6
1735324590000|2024-12-27 18:36:30|202446.3|202356.3|202446.3|202356.3|202446.3|202356.3|202446.3|202356.3|1
1735324600000|2024-12-27 18:36:40|202443.8|202353.8|202445.3|202355.3|202445.3|202355.3|202442.8|202352.8|5
1735324610000|2024-12-27 18:36:50|202442.8|202352.8|202441.8|202351.8|202442.8|202352.8|202440.4|202350.4|9
1735324620000|2024-12-27 18:37:00|202441.4|202351.4|202442.2|202352.2|202442.2|202352.2|202434.6|202344.6|7
1735324630000|2024-12-27 18:37:10|202441.9|202351.9|202443.2|202353.2|202443.2|202353.2|202441.9|202351.9|3
1735324640000|2024-12-27 18:37:20|202443.3|202353.3|202448.4|202358.4|202448.4|202358.4|202443.3|202353.3|2
1735324650000|2024-12-27 18:37:30|202446.1|202356.1|202443.2|202353.2|202448.4|202358.4|202442.2|202352.2|13
1735324660000|2024-12-27 18:37:40|202443|202353|202443.2|202353.2|202444.8|202354.8|202442.8|202352.8|14
1735324670000|2024-12-27 18:37:50|202443|202353|202449.2|202359.2|202449.2|202359.2|202443|202353|3
1735324680000|2024-12-27 18:38:00|202449.5|202359.5|202449.5|202359.5|202449.5|202359.5|202449.5|202359.5|1
1735324690000|2024-12-27 18:38:10|202449.7|202359.7|202449.7|202359.7|202449.7|202359.7|202449.7|202359.7|1
1735324700000|2024-12-27 18:38:20|202448.8|202358.8|202430.6|202340.6|202449|202359|202430.5|202340.5|6
1735324710000|2024-12-27 18:38:30|202431.1|202341.1|202431.2|202341.2|202431.2|202341.2|202430.7|202340.7|5
1735324720000|2024-12-27 18:38:40|202430.9|202340.9|202431.4|202341.4|202432|202342|202430.6|202340.6|6
1735324730000|2024-12-27 18:38:50|202430.7|202340.7|202428.8|202338.8|202430.9|202340.9|202423.1|202333.1|15
1735324740000|2024-12-27 18:39:00|202428.9|202338.9|202428.3|202338.3|202428.9|202338.9|202428.1|202338.1|3
1735324750000|2024-12-27 18:39:10|202428.4|202338.4|202439.8|202349.8|202439.8|202349.8|202428.4|202338.4|5
1735324760000|2024-12-27 18:39:20|202437.4|202347.4|202425.2|202335.2|202437.4|202347.4|202424.9|202334.9|7
1735324770000|2024-12-27 18:39:30|202424.4|202334.4|202426.2|202336.2|202426.7|202336.7|202424.4|202334.4|5
1735324780000|2024-12-27 18:39:40|202426.4|202336.4|202424.7|202334.7|202426.4|202336.4|202424.4|202334.4|10
1735324790000|2024-12-27 18:39:50|202427.1|202337.1|202426.3|202336.3|202427.3|202337.3|202423.8|202333.8|5
1735324800000|2024-12-27 18:40:00|202425.8|202335.8|202413.8|202323.8|202425.8|202335.8|202412|202322|7
1735324830000|2024-12-27 18:40:30|202414.3|202324.3|202414.3|202324.3|202414.3|202324.3|202414.3|202324.3|1
1735324840000|2024-12-27 18:40:40|202416.2|202326.2|202463.9|202373.9|202465.3|202375.3|202416.2|202326.2|22
1735324850000|2024-12-27 18:40:50|202464.1|202374.1|202508.3|202418.3|202520|202430|202464.1|202374.1|26
1735324860000|2024-12-27 18:41:00|202508.1|202418.1|202512.6|202422.6|202512.9|202422.9|202505.5|202415.5|18
1735324870000|2024-12-27 18:41:10|202514.8|202424.8|202525.9|202435.9|202526.5|202436.5|202514.7|202424.7|21
1735324880000|2024-12-27 18:41:20|202530.1|202440.1|202519.5|202429.5|202530.1|202440.1|202517.8|202427.8|10
1735324890000|2024-12-27 18:41:30|202518.5|202428.5|202526.9|202436.9|202529.7|202439.7|202518.5|202428.5|15
1735324900000|2024-12-27 18:41:40|202530.1|202440.1|202529.4|202439.4|202530.1|202440.1|202523.3|202433.3|13
1735324910000|2024-12-27 18:41:50|202525.8|202435.8|202529.5|202439.5|202530.3|202440.3|202524.9|202434.9|17
1735324920000|2024-12-27 18:42:00|202533.4|202443.4|202545.7|202455.7|202560.7|202470.7|202533.4|202443.4|8
1735324930000|2024-12-27 18:42:10|202546.2|202456.2|202580.9|202490.9|202587.5|202497.5|202546|202456|9
1735324940000|2024-12-27 18:42:20|202577.5|202487.5|202567.9|202477.9|202577.5|202487.5|202563.8|202473.8|13
1735324950000|2024-12-27 18:42:30|202567.3|202477.3|202545.8|202455.8|202567.3|202477.3|202545.8|202455.8|6
1735324960000|2024-12-27 18:42:40|202545.6|202455.6|202542.4|202452.4|202546.3|202456.3|202542.4|202452.4|5
1735324970000|2024-12-27 18:42:50|202542.9|202452.9|202542.6|202452.6|202543.5|202453.5|202542.6|202452.6|9
1735324980000|2024-12-27 18:43:00|202543.2|202453.2|202539.3|202449.3|202543.2|202453.2|202524.9|202434.9|14
1735324990000|2024-12-27 18:43:10|202540.1|202450.1|202539.9|202449.9|202543.4|202453.4|202539.9|202449.9|8
1735325000000|2024-12-27 18:43:20|202536.2|202446.2|202545.5|202455.5|202549.4|202459.4|202535.8|202445.8|8
1735325010000|2024-12-27 18:43:30|202544.7|202454.7|202541.8|202451.8|202544.7|202454.7|202538.3|202448.3|8
1735325020000|2024-12-27 18:43:40|202541.7|202451.7|202539.1|202449.1|202541.7|202451.7|202534.8|202444.8|9
1735325030000|2024-12-27 18:43:50|202536|202446|202534.5|202444.5|202536|202446|202532.1|202442.1|18
1735325040000|2024-12-27 18:44:00|202534.3|202444.3|202521.8|202431.8|202534.5|202444.5|202517.4|202427.4|17
1735325050000|2024-12-27 18:44:10|202522|202432|202523.7|202433.7|202523.7|202433.7|202522|202432|14
1735325060000|2024-12-27 18:44:20|202523.5|202433.5|202510.2|202420.2|202523.5|202433.5|202509.9|202419.9|4
1735325070000|2024-12-27 18:44:30|202511.7|202421.7|202509.7|202419.7|202519.3|202429.3|202509.6|202419.6|5
1735325080000|2024-12-27 18:44:40|202509.3|202419.3|202501.2|202411.2|202511.8|202421.8|202501.2|202411.2|18
1735325090000|2024-12-27 18:44:50|202502.9|202412.9|202501.1|202411.1|202502.9|202412.9|202500.2|202410.2|18
1735325100000|2024-12-27 18:45:00|202500.6|202410.6|202500.3|202410.3|202502.6|202412.6|202499.9|202409.9|7
1735325110000|2024-12-27 18:45:10|202500.4|202410.4|202500.7|202410.7|202500.7|202410.7|202500.2|202410.2|15
1735325120000|2024-12-27 18:45:20|202500.9|202410.9|202538.3|202448.3|202538.3|202448.3|202500.7|202410.7|16
1735325130000|2024-12-27 18:45:30|202538.6|202448.6|202539.5|202449.5|202539.7|202449.7|202535.8|202445.8|18
1735325140000|2024-12-27 18:45:40|202540|202450|202535.9|202445.9|202540.1|202450.1|202534.3|202444.3|19
1735325150000|2024-12-27 18:45:50|202534.7|202444.7|202537.3|202447.3|202539.6|202449.6|202534.7|202444.7|20
1735325160000|2024-12-27 18:46:00|202536.4|202446.4|202539.8|202449.8|202539.8|202449.8|202533.5|202443.5|14
1735325170000|2024-12-27 18:46:10|202539.1|202449.1|202566.1|202476.1|202568|202478|202535.4|202445.4|28
1735325180000|2024-12-27 18:46:20|202568.6|202478.6|202562.2|202472.2|202568.6|202478.6|202562.2|202472.2|4
1735325190000|2024-12-27 18:46:30|202564.5|202474.5|202561.7|202471.7|202567.3|202477.3|202560.2|202470.2|14
1735325200000|2024-12-27 18:46:40|202561.5|202471.5|202564.1|202474.1|202565.9|202475.9|202559.5|202469.5|17
1735325210000|2024-12-27 18:46:50|202562.9|202472.9|202565|202475|202566.8|202476.8|202562.9|202472.9|12
1735325220000|2024-12-27 18:47:00|202565.4|202475.4|202556.1|202466.1|202565.4|202475.4|202550.8|202460.8|17
1735325230000|2024-12-27 18:47:10|202555.9|202465.9|202559.3|202469.3|202559.9|202469.9|202555.9|202465.9|11
1735325240000|2024-12-27 18:47:20|202562.5|202472.5|202559.6|202469.6|202562.5|202472.5|202550.5|202460.5|15
1735325250000|2024-12-27 18:47:30|202557.4|202467.4|202557.1|202467.1|202559.5|202469.5|202556.6|202466.6|9
1735325260000|2024-12-27 18:47:40|202556.8|202466.8|202557.1|202467.1|202557.1|202467.1|202556.4|202466.4|5
1735325270000|2024-12-27 18:47:50|202556.8|202466.8|202556.6|202466.6|202556.8|202466.8|202556.6|202466.6|2
1735325280000|2024-12-27 18:48:00|202555.3|202465.3|202556.4|202466.4|202556.8|202466.8|202554|202464|14
1735325290000|2024-12-27 18:48:10|202556.3|202466.3|202555|202465|202556.3|202466.3|202554.8|202464.8|5
1735325300000|2024-12-27 18:48:20|202557.2|202467.2|202556.5|202466.5|202557.7|202467.7|202555.8|202465.8|5
1735325310000|2024-12-27 18:48:30|202556.7|202466.7|202553.5|202463.5|202556.7|202466.7|202553.5|202463.5|6
1735325320000|2024-12-27 18:48:40|202553.7|202463.7|202553|202463|202556.7|202466.7|202552.6|202462.6|8
1735325330000|2024-12-27 18:48:50|202553.4|202463.4|202553.4|202463.4|202554.8|202464.8|202553.4|202463.4|9
1735325340000|2024-12-27 18:49:00|202552.5|202462.5|202549.5|202459.5|202552.5|202462.5|202547.5|202457.5|6
1735325350000|2024-12-27 18:49:10|202550.1|202460.1|202545.4|202455.4|202564.1|202474.1|202545|202455|13
1735325360000|2024-12-27 18:49:20|202540.8|202450.8|202538.2|202448.2|202540.8|202450.8|202538.2|202448.2|3
1735325370000|2024-12-27 18:49:30|202538|202448|202534.2|202444.2|202538|202448|202533.7|202443.7|12
1735325380000|2024-12-27 18:49:40|202533.5|202443.5|202535.2|202445.2|202536.3|202446.3|202528|202438|11
1735325390000|2024-12-27 18:49:50|202535.3|202445.3|202535.3|202445.3|202536.1|202446.1|202534.7|202444.7|19
1735325400000|2024-12-27 18:50:00|202535.1|202445.1|202656.7|202566.7|202656.7|202566.7|202535|202445|23
1735325410000|2024-12-27 18:50:10|202658.9|202568.9|202667.1|202577.1|202667.5|202577.5|202657.9|202567.9|25
1735325420000|2024-12-27 18:50:20|202667.3|202577.3|202667.9|202577.9|202667.9|202577.9|202663.4|202573.4|9
1735325430000|2024-12-27 18:50:30|202665.2|202575.2|202659.9|202569.9|202665.2|202575.2|202657.5|202567.5|13
1735325440000|2024-12-27 18:50:40|202659.7|202569.7|202656.3|202566.3|202659.9|202569.9|202656.3|202566.3|7
1735325450000|2024-12-27 18:50:50|202664.6|202574.6|202661.8|202571.8|202664.6|202574.6|202660.5|202570.5|6
1735325460000|2024-12-27 18:51:00|202662|202572|202660.3|202570.3|202662.2|202572.2|202654.5|202564.5|10
1735325470000|2024-12-27 18:51:10|202660.7|202570.7|202663|202573|202663.1|202573.1|202659.6|202569.6|12
1735325480000|2024-12-27 18:51:20|202662.5|202572.5|202676.2|202586.2|202676.2|202586.2|202661.1|202571.1|19
1735325490000|2024-12-27 18:51:30|202675|202585|202674.9|202584.9|202675|202585|202673.9|202583.9|11
1735325500000|2024-12-27 18:51:40|202673.1|202583.1|202701.3|202611.3|202708.9|202618.9|202671|202581|14
1735325510000|2024-12-27 18:51:50|202701.9|202611.9|202710.2|202620.2|202710.5|202620.5|202701.9|202611.9|9
1735325520000|2024-12-27 18:52:00|202710|202620|202748.8|202658.8|202752.4|202662.4|202709.6|202619.6|11
1735325530000|2024-12-27 18:52:10|202749.1|202659.1|202750.4|202660.4|202750.4|202660.4|202749|202659|3
1735325540000|2024-12-27 18:52:20|202750.6|202660.6|202788.6|202698.6|202789.8|202699.8|202750.6|202660.6|16
1735325550000|2024-12-27 18:52:30|202788.4|202698.4|202798|202708|202798|202708|202784.8|202694.8|8
1735325570000|2024-12-27 18:52:50|202803.1|202713.1|202837.9|202747.9|202839.8|202749.8|202803.1|202713.1|15
1735325580000|2024-12-27 18:53:00|202836|202746|202839.1|202749.1|202839.1|202749.1|202835.8|202745.8|5
1735325590000|2024-12-27 18:53:10|202839.6|202749.6|202838.1|202748.1|202839.6|202749.6|202836.4|202746.4|9
1735325600000|2024-12-27 18:53:20|202837.9|202747.9|202802.2|202712.2|202837.9|202747.9|202801|202711|9
1735325610000|2024-12-27 18:53:30|202804.7|202714.7|202803.7|202713.7|202805.7|202715.7|202801|202711|9
1735325630000|2024-12-27 18:53:50|202800.9|202710.9|202804|202714|202804|202714|202800.9|202710.9|2
1735325640000|2024-12-27 18:54:00|202804.8|202714.8|202804.3|202714.3|202805.2|202715.2|202804.3|202714.3|4
1735325650000|2024-12-27 18:54:10|202799.9|202709.9|202835.3|202745.3|202846.4|202756.4|202799.9|202709.9|17
1735325660000|2024-12-27 18:54:20|202839.3|202749.3|202839.6|202749.6|202840.2|202750.2|202834.7|202744.7|14
1735325670000|2024-12-27 18:54:30|202839.2|202749.2|202839.6|202749.6|202839.8|202749.8|202838.9|202748.9|7
1735325680000|2024-12-27 18:54:40|202839.4|202749.4|202837.3|202747.3|202839.4|202749.4|202829.8|202739.8|11
1735325690000|2024-12-27 18:54:50|202837.4|202747.4|202839.7|202749.7|202839.7|202749.7|202837.4|202747.4|3
1735325700000|2024-12-27 18:55:00|202839.8|202749.8|202837.6|202747.6|202839.8|202749.8|202835.6|202745.6|7
1735325710000|2024-12-27 18:55:10|202837.4|202747.4|202837.6|202747.6|202837.6|202747.6|202836.4|202746.4|4
1735325730000|2024-12-27 18:55:30|202837.4|202747.4|202837.8|202747.8|202838.1|202748.1|202837.4|202747.4|6
1735325740000|2024-12-27 18:55:40|202838.3|202748.3|202838.3|202748.3|202838.3|202748.3|202838.3|202748.3|1
1735325760000|2024-12-27 18:56:00|202838.2|202748.2|202838.3|202748.3|202839|202749|202838.2|202748.2|4
1735325770000|2024-12-27 18:56:10|202838.2|202748.2|202837.7|202747.7|202838.2|202748.2|202832.4|202742.4|8
1735325780000|2024-12-27 18:56:20|202837.9|202747.9|202841.8|202751.8|202841.8|202751.8|202837.5|202747.5|6
1735325790000|2024-12-27 18:56:30|202843.2|202753.2|202840.3|202750.3|202845.2|202755.2|202838.7|202748.7|14
1735325800000|2024-12-27 18:56:40|202840.9|202750.9|202841.1|202751.1|202841.1|202751.1|202839.2|202749.2|5
1735325810000|2024-12-27 18:56:50|202839.4|202749.4|202833.8|202743.8|202839.6|202749.6|202833.8|202743.8|9
1735325820000|2024-12-27 18:57:00|202832.5|202742.5|202837.8|202747.8|202839|202749|202832.5|202742.5|12
1735325830000|2024-12-27 18:57:10|202838.1|202748.1|202838.4|202748.4|202839|202749|202838.1|202748.1|4
1735325840000|2024-12-27 18:57:20|202838.8|202748.8|202839.6|202749.6|202851.6|202761.6|202832.8|202742.8|9
1735325850000|2024-12-27 18:57:30|202839.5|202749.5|202836.7|202746.7|202839.5|202749.5|202835.5|202745.5|7
1735325860000|2024-12-27 18:57:40|202837.7|202747.7|202914.9|202824.9|202915.4|202825.4|202837.7|202747.7|19
1735325870000|2024-12-27 18:57:50|202915.1|202825.1|202915.8|202825.8|202915.9|202825.9|202913.8|202823.8|10
1735325880000|2024-12-27 18:58:00|202915.2|202825.2|202916.5|202826.5|202917.6|202827.6|202915.2|202825.2|5
1735325890000|2024-12-27 18:58:10|202914.7|202824.7|202918.5|202828.5|202918.5|202828.5|202912.5|202822.5|16
1735325900000|2024-12-27 18:58:20|202970.4|202880.4|202924.3|202834.3|202970.6|202880.6|202920.4|202830.4|27
1735325910000|2024-12-27 18:58:30|202922.9|202832.9|202930.6|202840.6|202945.2|202855.2|202922.9|202832.9|14
1735325920000|2024-12-27 18:58:40|202932.3|202842.3|202931|202841|202933.8|202843.8|202928|202838|17
1735325930000|2024-12-27 18:58:50|202931.5|202841.5|202932.9|202842.9|202945.3|202855.3|202931.3|202841.3|17
1735325940000|2024-12-27 18:59:00|202934.1|202844.1|202932.2|202842.2|202934.8|202844.8|202928.9|202838.9|10
1735325950000|2024-12-27 18:59:10|202933.3|202843.3|202934|202844|202936.1|202846.1|202931.4|202841.4|15
1735325960000|2024-12-27 18:59:20|202933.8|202843.8|202915.8|202825.8|202934.3|202844.3|202915.8|202825.8|14
1735325970000|2024-12-27 18:59:30|202917.3|202827.3|202910.5|202820.5|202917.3|202827.3|202910.2|202820.2|9
1735325980000|2024-12-27 18:59:40|202911.6|202821.6|202911.2|202821.2|202915.4|202825.4|202897|202807|15
1735325990000|2024-12-27 18:59:50|202911.5|202821.5|202914.2|202824.2|202914.9|202824.9|202911.5|202821.5|4
1735326000000|2024-12-27 19:00:00|202915.5|202825.5|202958.9|202868.9|202968.7|202878.7|202915.5|202825.5|26
1735326010000|2024-12-27 19:00:10|202959.8|202869.8|202977.6|202887.6|202977.6|202887.6|202959.8|202869.8|27
1735326020000|2024-12-27 19:00:20|202979|202889|202997.7|202907.7|202997.8|202907.8|202954.3|202864.3|24
1735326030000|2024-12-27 19:00:30|202996.2|202906.2|203000.1|202910.1|203002.7|202912.7|202996.2|202906.2|17
1735326040000|2024-12-27 19:00:40|203000.3|202910.3|202999.7|202909.7|203002|202912|202989.9|202899.9|22
1735326050000|2024-12-27 19:00:50|203002.9|202912.9|203007.9|202917.9|203008|202918|203002.9|202912.9|15
1735326060000|2024-12-27 19:01:00|203008.9|202918.9|203008.2|202918.2|203010.3|202920.3|203004.2|202914.2|16
1735326070000|2024-12-27 19:01:10|203006.7|202916.7|203003.3|202913.3|203007.5|202917.5|202998.5|202908.5|20
1735326080000|2024-12-27 19:01:20|203003.8|202913.8|202956.7|202866.7|203003.8|202913.8|202955.7|202865.7|15
1735326090000|2024-12-27 19:01:30|202958.1|202868.1|202954.3|202864.3|202958.8|202868.8|202953.8|202863.8|8
1735326100000|2024-12-27 19:01:40|202953|202863|202951.8|202861.8|202953|202863|202951.8|202861.8|4
1735326110000|2024-12-27 19:01:50|202951|202861|202953.3|202863.3|202953.3|202863.3|202951|202861|4
1735326120000|2024-12-27 19:02:00|202952|202862|202959|202869|202959|202869|202952|202862|3
1735326130000|2024-12-27 19:02:10|202958.8|202868.8|202958.8|202868.8|202958.8|202868.8|202958.8|202868.8|1
1735326150000|2024-12-27 19:02:30|202960|202870|202960|202870|202960|202870|202960|202870|1
1735326160000|2024-12-27 19:02:40|202960.2|202870.2|202960.2|202870.2|202960.2|202870.2|202960.2|202870.2|1
1735326180000|2024-12-27 19:03:00|202959.3|202869.3|202960|202870|202960|202870|202959.3|202869.3|2
1735326190000|2024-12-27 19:03:10|202963.5|202873.5|203011.2|202921.2|203032.8|202942.8|202963.5|202873.5|20
1735326200000|2024-12-27 19:03:20|203001.5|202911.5|203005.5|202915.5|203006.2|202916.2|202998.7|202908.7|14
1735326210000|2024-12-27 19:03:30|203006.7|202916.7|203010.1|202920.1|203010.8|202920.8|203001.8|202911.8|14
1735326220000|2024-12-27 19:03:40|203010.3|202920.3|203009.7|202919.7|203010.9|202920.9|203009.7|202919.7|5
1735326230000|2024-12-27 19:03:50|203009.9|202919.9|203011.7|202921.7|203011.9|202921.9|203009.9|202919.9|7
1735326240000|2024-12-27 19:04:00|203011.9|202921.9|203056.4|202966.4|203056.4|202966.4|203011.9|202921.9|23
1735326250000|2024-12-27 19:04:10|203056.6|202966.6|203056.4|202966.4|203056.6|202966.6|203056.2|202966.2|4
1735326260000|2024-12-27 19:04:20|203056.2|202966.2|203057.2|202967.2|203057.2|202967.2|203056.2|202966.2|2
1735326270000|2024-12-27 19:04:30|203053.2|202963.2|203056.6|202966.6|203056.8|202966.8|203053.2|202963.2|4
1735326280000|2024-12-27 19:04:40|203052.9|202962.9|203056.2|202966.2|203056.2|202966.2|203052.9|202962.9|4
1735326290000|2024-12-27 19:04:50|203058.4|202968.4|203126.2|203036.2|203133.2|203043.2|203058.4|202968.4|12
1735326300000|2024-12-27 19:05:00|203132|203042|203081.3|202991.3|203133.5|203043.5|203077|202987|33
1735326310000|2024-12-27 19:05:10|203075.3|202985.3|203077.9|202987.9|203078.4|202988.4|203073.8|202983.8|7
1735326320000|2024-12-27 19:05:20|203083.3|202993.3|203084.7|202994.7|203088.3|202998.3|203080.9|202990.9|28
1735326330000|2024-12-27 19:05:30|203084.6|202994.6|203083|202993|203088.2|202998.2|203078.5|202988.5|25
1735326340000|2024-12-27 19:05:40|203078.5|202988.5|203082.6|202992.6|203082.6|202992.6|203078.4|202988.4|4
1735326350000|2024-12-27 19:05:50|203082.4|202992.4|203097.3|203007.3|203098|203008|203078.6|202988.6|18
1735326360000|2024-12-27 19:06:00|203093.6|203003.6|203087.7|202997.7|203100.1|203010.1|203083.5|202993.5|10
1735326370000|2024-12-27 19:06:10|203085.9|202995.9|203033.8|202943.8|203087.9|202997.9|203011.2|202943.7|9
1735326380000|2024-12-27 19:06:20|203033.9|202943.9|203010.4|202920.4|203034.1|202944.1|203005.2|202915.2|11
1735326390000|2024-12-27 19:06:30|203010|202920|203010|202920|203011.8|202921.8|203008.9|202918.9|11
1735326400000|2024-12-27 19:06:40|203010.5|202920.5|203008.8|202918.8|203010.7|202920.7|203008.8|202918.8|5
1735326410000|2024-12-27 19:06:50|203006.3|202916.3|203009.9|202919.9|203009.9|202919.9|203006.3|202916.3|10
1735326420000|2024-12-27 19:07:00|203012.8|202922.8|203002.6|202912.6|203012.8|202922.8|202998.8|202908.8|11
1735326430000|2024-12-27 19:07:10|203002.5|202912.5|203002.6|202912.6|203005.6|202915.6|203002.2|202912.2|16
1735326440000|2024-12-27 19:07:20|203004.5|202914.5|203003.1|202913.1|203004.8|202914.8|203002.2|202912.2|9
1735326450000|2024-12-27 19:07:30|203002.2|202912.2|203006.5|202916.5|203006.5|202916.5|203002.2|202912.2|10
1735326460000|2024-12-27 19:07:40|203005.3|202915.3|203008.4|202918.4|203008.4|202918.4|203002.7|202912.7|12
1735326470000|2024-12-27 19:07:50|203007.3|202917.3|203003.9|202913.9|203007.4|202917.4|203003.9|202913.9|5
1735326480000|2024-12-27 19:08:00|203004|202914|202994.1|202904.1|203004|202914|202994.1|202904.1|5
1735326490000|2024-12-27 19:08:10|202995.5|202905.5|202995.5|202905.5|202995.5|202905.5|202995.5|202905.5|1
1735326500000|2024-12-27 19:08:20|202993.3|202903.3|202971.6|202881.6|202993.3|202903.3|202969.6|202879.6|5
1735326510000|2024-12-27 19:08:30|202972.2|202882.2|202998.9|202908.9|203003.1|202913.1|202972.2|202882.2|18
1735326520000|2024-12-27 19:08:40|203000.1|202910.1|202989.4|202899.4|203000.1|202910.1|202986.9|202896.9|27
1735326530000|2024-12-27 19:08:50|202989.6|202899.6|202980.2|202890.2|202992.9|202902.9|202975.5|202885.5|10
1735326540000|2024-12-27 19:09:00|202974.2|202884.2|202973.8|202883.8|202974.2|202884.2|202969.1|202879.1|6
1735326550000|2024-12-27 19:09:10|202973.3|202883.3|202975.1|202885.1|202978.4|202888.4|202973.3|202883.3|11
1735326560000|2024-12-27 19:09:20|202974.7|202884.7|202969.5|202879.5|202975.1|202885.1|202968.3|202878.3|10
1735326570000|2024-12-27 19:09:30|202969.1|202879.1|202967.8|202877.8|202969.1|202879.1|202966.4|202876.4|12
1735326580000|2024-12-27 19:09:40|202968|202878|202975.5|202885.5|202976.8|202886.8|202967.9|202877.9|11
1735326590000|2024-12-27 19:09:50|202977|202887|202988.5|202898.5|203006.2|202916.2|202976.8|202886.8|12
1735326600000|2024-12-27 19:10:00|202988.4|202898.4|202989.5|202899.5|202992.2|202902.2|202988.4|202898.4|7
1735326610000|2024-12-27 19:10:10|202992.2|202902.2|203010.3|202920.3|203010.5|202920.5|202989.9|202899.9|7
1735326620000|2024-12-27 19:10:20|203010|202920|202995.9|202905.9|203010.3|202920.3|202995.8|202905.8|13
1735326630000|2024-12-27 19:10:30|202996|202906|202995.9|202905.9|202996|202906|202995.9|202905.9|2
1735326640000|2024-12-27 19:10:40|202995.7|202905.7|202953.3|202863.3|202995.7|202905.7|202951.8|202861.8|13
1735326650000|2024-12-27 19:10:50|202953|202863|202971.8|202881.8|202973|202883|202952.3|202862.3|15
1735326660000|2024-12-27 19:11:00|202992.8|202902.8|202995.4|202905.4|202996.5|202906.5|202991.6|202901.6|14
1735326670000|2024-12-27 19:11:10|202994.1|202904.1|202995.5|202905.5|203001|202911|202994.1|202904.1|8
1735326680000|2024-12-27 19:11:20|203000.7|202910.7|203012.2|202922.2|203012.2|202922.2|202995.8|202905.8|18
1735326690000|2024-12-27 19:11:30|203013.3|202923.3|203020.1|202930.1|203022.9|202932.9|203013.3|202923.3|10
1735326700000|2024-12-27 19:11:40|203020.2|202930.2|203080.3|202990.3|203082.9|202992.9|203016.8|202926.8|12
1735326710000|2024-12-27 19:11:50|203081.2|202991.2|203055.3|202965.3|203082|202992|203055.2|202965.2|13
1735326720000|2024-12-27 19:12:00|203055.4|202965.4|203072.5|202982.5|203079.1|202989.1|203055.4|202965.4|19
1735326730000|2024-12-27 19:12:10|203075.1|202985.1|203075.9|202985.9|203080.3|202990.3|203071.5|202981.5|16
1735326740000|2024-12-27 19:12:20|203080.4|202990.4|203207.3|203117.3|203224.4|203134.4|203080.4|202990.4|24
1735326750000|2024-12-27 19:12:30|203207.5|203117.5|203256.2|203166.2|203260|203170|203207.5|203117.5|28
1735326760000|2024-12-27 19:12:40|203263.5|203173.5|203271.4|203181.4|203271.4|203181.4|203257.7|203167.7|27
1735326770000|2024-12-27 19:12:50|203271.3|203181.3|203272.5|203182.5|203272.5|203182.5|203262.4|203172.4|26
1735326780000|2024-12-27 19:13:00|203241.1|203151.1|203243.3|203153.3|203250.3|203160.3|203239.5|203149.5|24
1735326790000|2024-12-27 19:13:10|203243.2|203153.2|203242.3|203152.3|203246.7|203156.7|203240.6|203150.6|19
1735326800000|2024-12-27 19:13:20|203244.9|203154.9|203261.7|203171.7|203266.2|203176.2|203241.9|203151.9|21
1735326810000|2024-12-27 19:13:30|203260.6|203170.6|203261.2|203171.2|203264.8|203174.8|203258.1|203168.1|39
1735326820000|2024-12-27 19:13:40|203261.7|203171.7|203252.6|203162.6|203267.3|203177.3|203239.7|203149.7|34
1735326830000|2024-12-27 19:13:50|203252.3|203162.3|203254.4|203164.4|203256.4|203166.4|203252.3|203162.3|16
1735326840000|2024-12-27 19:14:00|203254.3|203164.3|203286.2|203196.2|203287|203197|203254.3|203164.3|14
1735326850000|2024-12-27 19:14:10|203285.5|203195.5|203287.1|203197.1|203287.2|203197.2|203285.5|203195.5|5
1735326860000|2024-12-27 19:14:20|203287.2|203197.2|203287.5|203197.5|203287.9|203197.9|203287.2|203197.2|5
1735326870000|2024-12-27 19:14:30|203285.8|203195.8|203271.2|203181.2|203285.8|203195.8|203271.2|203181.2|9
1735326880000|2024-12-27 19:14:40|203270.8|203180.8|203235.6|203145.6|203281|203191|203225.5|203135.5|11
1735326890000|2024-12-27 19:14:50|203236.7|203146.7|203290|203200|203290|203200|203236.6|203146.6|8
1735326900000|2024-12-27 19:15:00|203288.5|203198.5|203279.9|203189.9|203303.3|203213.3|203267.9|203177.9|35
1735326910000|2024-12-27 19:15:10|203270.1|203180.1|203287.7|203197.7|203291.8|203201.8|203270.1|203180.1|20
1735326920000|2024-12-27 19:15:20|203287.8|203197.8|203274.2|203184.2|203287.8|203197.8|203269.9|203179.9|7
1735326930000|2024-12-27 19:15:30|203273.7|203183.7|203285.6|203195.6|203287.5|203197.5|203273.7|203183.7|7
1735326940000|2024-12-27 19:15:40|203285.8|203195.8|203287.7|203197.7|203288.3|203198.3|203284.9|203194.9|11
1735326950000|2024-12-27 19:15:50|203287.6|203197.6|203296.8|203206.8|203307.1|203217.1|203287.5|203197.5|21
1735326960000|2024-12-27 19:16:00|203296.6|203206.6|203302.2|203212.2|203311.4|203221.4|203295.4|203205.4|22
1735326970000|2024-12-27 19:16:10|203301.9|203211.9|203290.2|203200.2|203305.7|203215.7|203288.2|203198.2|21
1735326980000|2024-12-27 19:16:20|203290|203200|203287.3|203197.3|203290|203200|203282.3|203192.3|17
1735326990000|2024-12-27 19:16:30|203288.4|203198.4|203287.3|203197.3|203288.9|203198.9|203279.9|203189.9|20
1735327000000|2024-12-27 19:16:40|203286.4|203196.4|203287.5|203197.5|203289.1|203199.1|203286.4|203196.4|13
1735327010000|2024-12-27 19:16:50|203287.4|203197.4|203271.4|203181.4|203287.4|203197.4|203271.3|203181.3|13
1735327020000|2024-12-27 19:17:00|203272.9|203182.9|203269.8|203179.8|203272.9|203182.9|203267.9|203177.9|11
1735327030000|2024-12-27 19:17:10|203270.7|203180.7|203271.7|203181.7|203271.9|203181.9|203270.7|203180.7|3
1735327040000|2024-12-27 19:17:20|203272.1|203182.1|203273.3|203183.3|203273.3|203183.3|203272.1|203182.1|3
1735327050000|2024-12-27 19:17:30|203273.7|203183.7|203268.6|203178.6|203273.7|203183.7|203268.6|203178.6|10
1735327060000|2024-12-27 19:17:40|203268.3|203178.3|203255.9|203165.9|203270.9|203180.9|203222.8|203132.8|29
1735327070000|2024-12-27 19:17:50|203256.1|203166.1|203226.7|203136.7|203258.5|203168.5|203221.6|203131.6|17
1735327080000|2024-12-27 19:18:00|203228|203138|203228.1|203138.1|203228.3|203138.3|203223.2|203133.2|23
1735327090000|2024-12-27 19:18:10|203228.3|203138.3|203235.3|203145.3|203235.6|203145.6|203221.7|203131.7|21
1735327100000|2024-12-27 19:18:20|203235.4|203145.4|203241.2|203151.2|203241.2|203151.2|203235.4|203145.4|11
1735327110000|2024-12-27 19:18:30|203240.6|203150.6|203263.3|203173.3|203267.9|203177.9|203240.6|203150.6|15
1735327120000|2024-12-27 19:18:40|203262.2|203172.2|203264|203174|203264.8|203174.8|203260.4|203170.4|13
1735327130000|2024-12-27 19:18:50|203264.1|203174.1|203234.1|203144.1|203269|203179|203228|203138|26
1735327140000|2024-12-27 19:19:00|203235.1|203145.1|203223.8|203133.8|203235.1|203145.1|203214.6|203124.6|22
1735327150000|2024-12-27 19:19:10|203223.2|203133.2|203225.8|203135.8|203225.8|203135.8|203221.8|203131.8|9
1735327160000|2024-12-27 19:19:20|203224.8|203134.8|203225.8|203135.8|203226|203136|203223.4|203133.4|23
1735327170000|2024-12-27 19:19:30|203224.5|203134.5|203226|203136|203226|203136|203224.5|203134.5|11
1735327180000|2024-12-27 19:19:40|203229.5|203139.5|203223.5|203133.5|203229.5|203139.5|203204.4|203114.4|11
1735327190000|2024-12-27 19:19:50|203223.9|203133.9|203206.1|203116.1|203224.2|203134.2|203196.4|203106.4|22
1735327200000|2024-12-27 19:20:00|203204.5|203114.5|203207|203117|203207.4|203117.4|203204.5|203114.5|17
1735327210000|2024-12-27 19:20:10|203206.8|203116.8|203207|203117|203215.8|203125.8|203206.8|203116.8|27
1735327220000|2024-12-27 19:20:20|203206.6|203116.6|203207.3|203117.3|203211.2|203121.2|203206.6|203116.6|17
1735327230000|2024-12-27 19:20:30|203209.6|203119.6|203207.8|203117.8|203209.8|203119.8|203207.4|203117.4|10
1735327240000|2024-12-27 19:20:40|203209|203119|203210.3|203120.3|203215.2|203125.2|203192.1|203102.1|21
1735327250000|2024-12-27 19:20:50|203210.2|203120.2|203208.5|203118.5|203210.2|203120.2|203196.5|203106.5|15
1735327260000|2024-12-27 19:21:00|203211.4|203121.4|203218.8|203128.8|203220.8|203130.8|203207.3|203117.3|23
1735327270000|2024-12-27 19:21:10|203216.2|203126.2|203194.7|203104.7|203218.7|203128.7|203194.7|203104.7|11
1735327280000|2024-12-27 19:21:20|203206.5|203116.5|203218.5|203128.5|203218.5|203128.5|203206|203116|17
1735327290000|2024-12-27 19:21:30|203218.6|203128.6|203218.9|203128.9|203222.6|203132.6|203218.5|203128.5|9
1735327300000|2024-12-27 19:21:40|203217|203127|203283.9|203193.9|203285.9|203195.9|203217|203127|24
1735327310000|2024-12-27 19:21:50|203280.9|203190.9|203223.4|203133.4|203284.7|203194.7|203219.1|203129.1|34
1735327320000|2024-12-27 19:22:00|203220.4|203130.4|203236.7|203146.7|203266.8|203176.8|203220.4|203130.4|27
1735327330000|2024-12-27 19:22:10|203236.8|203146.8|203252.6|203162.6|203263.3|203173.3|203236.6|203146.6|23
1735327340000|2024-12-27 19:22:20|203252.8|203162.8|203259.7|203169.7|203259.7|203169.7|203251.4|203161.4|11
1735327350000|2024-12-27 19:22:30|203259.9|203169.9|203248.4|203158.4|203260|203170|203245.1|203155.1|19
1735327360000|2024-12-27 19:22:40|203247.4|203157.4|203257.6|203167.6|203257.8|203167.8|203246.6|203156.6|12
1735327370000|2024-12-27 19:22:50|203258.5|203168.5|203263.2|203173.2|203270.9|203180.9|203258.5|203168.5|30
1735327380000|2024-12-27 19:23:00|203261.5|203171.5|203240.2|203150.2|203269.3|203179.3|203237.2|203147.2|28
1735327390000|2024-12-27 19:23:10|203241.8|203151.8|203234.9|203144.9|203241.8|203151.8|203234.9|203144.9|13
1735327400000|2024-12-27 19:23:20|203238.9|203148.9|203252.3|203162.3|203252.3|203162.3|203238.9|203148.9|10
1735327410000|2024-12-27 19:23:30|203258.5|203168.5|203312.6|203222.6|203312.6|203222.6|203253.3|203163.3|27
1735327420000|2024-12-27 19:23:40|203309.2|203219.2|203311.9|203221.9|203312.4|203222.4|203309.2|203219.2|12
1735327430000|2024-12-27 19:23:50|203311.7|203221.7|203311.7|203221.7|203311.7|203221.7|203311.3|203221.3|4
1735327440000|2024-12-27 19:24:00|203311.5|203221.5|203311.3|203221.3|203315.8|203225.8|203311.3|203221.3|8
1735327450000|2024-12-27 19:24:10|203315.8|203225.8|203306.9|203216.9|203315.8|203225.8|203304.8|203214.8|12
1735327460000|2024-12-27 19:24:20|203307.9|203217.9|203306.9|203216.9|203307.9|203217.9|203305.4|203215.4|18
1735327470000|2024-12-27 19:24:30|203307.9|203217.9|203301.7|203211.7|203307.9|203217.9|203301.7|203211.7|15
1735327480000|2024-12-27 19:24:40|203304.4|203214.4|203306.2|203216.2|203306.7|203216.7|203298.7|203208.7|16
1735327490000|2024-12-27 19:24:50|203304.5|203214.5|203304.5|203214.5|203304.5|203214.5|203304|203214|3
1735327500000|2024-12-27 19:25:00|203303.5|203213.5|203305.2|203215.2|203306.1|203216.1|203302.7|203212.7|8
1735327510000|2024-12-27 19:25:10|203307.2|203217.2|203304.6|203214.6|203307.2|203217.2|203304.6|203214.6|5
1735327520000|2024-12-27 19:25:20|203304.2|203214.2|203231.6|203141.6|203304.2|203214.2|203231.6|203141.6|13
1735327530000|2024-12-27 19:25:30|203231.8|203141.8|203232.9|203142.9|203236.1|203146.1|203229.4|203139.4|13
1735327540000|2024-12-27 19:25:40|203231.3|203141.3|203223.1|203133.1|203231.3|203141.3|203221.7|203131.7|11
1735327550000|2024-12-27 19:25:50|203221.7|203131.7|203221.7|203131.7|203221.7|203131.7|203221.7|203131.7|1
1735327560000|2024-12-27 19:26:00|203225.8|203135.8|203192.7|203102.7|203226|203136|203192.7|203102.7|11
1735327570000|2024-12-27 19:26:10|203193.1|203103.1|203205.7|203115.7|203206.3|203116.3|203192.6|203102.6|11
1735327590000|2024-12-27 19:26:30|203205|203115|203197.5|203107.5|203205|203115|203196.9|203106.9|11
1735327600000|2024-12-27 19:26:40|203200|203110|203200.5|203110.5|203200.5|203110.5|203200|203110|2
1735327610000|2024-12-27 19:26:50|203200.7|203110.7|203200.6|203110.6|203204|203114|203200.5|203110.5|11
1735327620000|2024-12-27 19:27:00|203201.3|203111.3|203180.9|203090.9|203201.3|203111.3|203179.5|203089.5|6
1735327630000|2024-12-27 19:27:10|203182.2|203092.2|203187.3|203097.3|203190.5|203100.5|203182.2|203092.2|10
1735327640000|2024-12-27 19:27:20|203187.6|203097.6|203202.7|203112.7|203202.7|203112.7|203187.6|203097.6|11
1735327650000|2024-12-27 19:27:30|203201.3|203111.3|203203.1|203113.1|203203.1|203113.1|203200.5|203110.5|3
1735327660000|2024-12-27 19:27:40|203201.8|203111.8|203201.3|203111.3|203202.6|203112.6|203201.3|203111.3|3
1735327680000|2024-12-27 19:28:00|203200.3|203110.3|203201.1|203111.1|203204.2|203114.2|203200|203110|10
1735327690000|2024-12-27 19:28:10|203200.6|203110.6|203200.9|203110.9|203200.9|203110.9|203200.1|203110.1|4
1735327700000|2024-12-27 19:28:20|203200.4|203110.4|203200.1|203110.1|203206|203116|203200.1|203110.1|9
1735327710000|2024-12-27 19:28:30|203201.1|203111.1|203201.4|203111.4|203201.4|203111.4|203200.4|203110.4|3
1735327720000|2024-12-27 19:28:40|203202.7|203112.7|203202.2|203112.2|203205.4|203115.4|203200.9|203110.9|4
1735327730000|2024-12-27 19:28:50|203206|203116|203202.4|203112.4|203208.9|203118.9|203202.4|203112.4|14
1735327740000|2024-12-27 19:29:00|203204.1|203114.1|203202.4|203112.4|203205.8|203115.8|203202.4|203112.4|4
1735327750000|2024-12-27 19:29:10|203202.6|203112.6|203205.7|203115.7|203205.7|203115.7|203202.6|203112.6|5
1735327760000|2024-12-27 19:29:20|203204.1|203114.1|203210.4|203120.4|203210.4|203120.4|203204.1|203114.1|7
1735327770000|2024-12-27 19:29:30|203207|203117|203207|203117|203207|203117|203207|203117|1
1735327780000|2024-12-27 19:29:40|203203.9|203113.9|203207.1|203117.1|203209.8|203119.8|203203.9|203113.9|5
1735327790000|2024-12-27 19:29:50|203207.5|203117.5|203206.8|203116.8|203207.5|203117.5|203206.8|203116.8|3
1735327800000|2024-12-27 19:30:00|203206.7|203116.7|203313.6|203223.6|203315.5|203225.5|203206.1|203116.1|25
1735327810000|2024-12-27 19:30:10|203313.2|203223.2|203326.5|203236.5|203327.5|203237.5|203313.2|203223.2|14
1735327820000|2024-12-27 19:30:20|203330.4|203240.4|203331.6|203241.6|203331.6|203241.6|203326.1|203236.1|9
1735327830000|2024-12-27 19:30:30|203328.4|203238.4|203352.8|203262.8|203358.1|203268.1|203328.4|203238.4|22
1735327840000|2024-12-27 19:30:40|203359.2|203269.2|203361|203271|203366.6|203276.6|203350|203260|26
1735327850000|2024-12-27 19:30:50|203361.2|203271.2|203368.4|203278.4|203371.8|203281.8|203361|203271|7
1735327870000|2024-12-27 19:31:10|203368.6|203278.6|203368.6|203278.6|203368.6|203278.6|203368.6|203278.6|1
1735327880000|2024-12-27 19:31:20|203368.4|203278.4|203374.1|203284.1|203374.1|203284.1|203368.4|203278.4|6
1735327900000|2024-12-27 19:31:40|203372.7|203282.7|203372.7|203282.7|203372.7|203282.7|203372.7|203282.7|1
1735327910000|2024-12-27 19:31:50|203369.7|203279.7|203370.4|203280.4|203373.2|203283.2|203357.4|203267.4|15
1735327920000|2024-12-27 19:32:00|203370.8|203280.8|203370.3|203280.3|203370.8|203280.8|203370.3|203280.3|4
1735327930000|2024-12-27 19:32:10|203370.8|203280.8|203348.4|203258.4|203371.4|203281.4|203344|203254|22
1735327940000|2024-12-27 19:32:20|203351.1|203261.1|203349.4|203259.4|203353|203263|203343.8|203253.8|19
1735327950000|2024-12-27 19:32:30|203350|203260|203345.5|203255.5|203355|203265|203344.4|203254.4|9
1735327960000|2024-12-27 19:32:40|203348.5|203258.5|203353.6|203263.6|203356.9|203266.9|203348.5|203258.5|13
1735327970000|2024-12-27 19:32:50|203352.6|203262.6|203351.2|203261.2|203355.3|203265.3|203351.1|203261.1|20
1735327980000|2024-12-27 19:33:00|203351.8|203261.8|203354|203264|203356.2|203266.2|203351.8|203261.8|9
1735327990000|2024-12-27 19:33:10|203353.8|203263.8|203350.1|203260.1|203353.8|203263.8|203348.5|203258.5|13
1735328000000|2024-12-27 19:33:20|203350.4|203260.4|203350.3|203260.3|203353.6|203263.6|203350.2|203260.2|11
1735328010000|2024-12-27 19:33:30|203353|203263|203350.8|203260.8|203353|203263|203350.3|203260.3|7
1735328020000|2024-12-27 19:33:40|203350.6|203260.6|203343.6|203253.6|203350.6|203260.6|203343.2|203253.2|14
1735328030000|2024-12-27 19:33:50|203343.7|203253.7|203348.1|203258.1|203348.1|203258.1|203325.3|203235.3|15
1735328040000|2024-12-27 19:34:00|203344.9|203254.9|203370.9|203280.9|203373|203283|203344.9|203254.9|11
1735328050000|2024-12-27 19:34:10|203374.9|203284.9|203419.1|203329.1|203421.5|203331.5|203372.2|203282.2|20
1735328060000|2024-12-27 19:34:20|203415.6|203325.6|203415.5|203325.5|203419.2|203329.2|203412.7|203322.7|13
1735328070000|2024-12-27 19:34:30|203415.3|203325.3|203411.9|203321.9|203415.3|203325.3|203411.8|203321.8|10
1735328080000|2024-12-27 19:34:40|203412.9|203322.9|203411.6|203321.6|203416.5|203326.5|203411.5|203321.5|22
1735328090000|2024-12-27 19:34:50|203412.6|203322.6|203412.4|203322.4|203417.2|203327.2|203412.2|203322.2|7
1735328100000|2024-12-27 19:35:00|203416.6|203326.6|203412.8|203322.8|203416.6|203326.6|203410.3|203320.3|9
1735328110000|2024-12-27 19:35:10|203417.5|203327.5|203412.8|203322.8|203417.5|203327.5|203412.7|203322.7|10
1735328120000|2024-12-27 19:35:20|203412.7|203322.7|203409.2|203319.2|203414.1|203324.1|203406.8|203316.8|20
1735328130000|2024-12-27 19:35:30|203409.3|203319.3|203387.3|203297.3|203413.8|203323.8|203387.3|203297.3|18
1735328140000|2024-12-27 19:35:40|203387.1|203297.1|203400.2|203310.2|203402.8|203312.8|203387.1|203297.1|20
1735328150000|2024-12-27 19:35:50|203390.1|203300.1|203371.5|203281.5|203394.9|203304.9|203371.5|203281.5|16
1735328170000|2024-12-27 19:36:10|203372.6|203282.6|203371.5|203281.5|203372.6|203282.6|203371.5|203281.5|2
1735328180000|2024-12-27 19:36:20|203372.1|203282.1|203382.5|203292.5|203382.5|203292.5|203371.5|203281.5|8
1735328190000|2024-12-27 19:36:30|203382.8|203292.8|203374.3|203284.3|203385|203295|203373.7|203283.7|12
1735328200000|2024-12-27 19:36:40|203374|203284|203374.3|203284.3|203374.3|203284.3|203374|203284|2
1735328220000|2024-12-27 19:37:00|203374.8|203284.8|203374.8|203284.8|203374.8|203284.8|203374.8|203284.8|1
1735328230000|2024-12-27 19:37:10|203373.8|203283.8|203373|203283|203373.8|203283.8|203373|203283|2
1735328240000|2024-12-27 19:37:20|203372.8|203282.8|203373|203283|203373|203283|203372.8|203282.8|2
1735328250000|2024-12-27 19:37:30|203371.5|203281.5|203353|203263|203371.5|203281.5|203346.6|203256.6|32
1735328260000|2024-12-27 19:37:40|203352.8|203262.8|203351.3|203261.3|203353.3|203263.3|203351.3|203261.3|3
1735328280000|2024-12-27 19:38:00|203352.8|203262.8|203353.8|203263.8|203355.5|203265.5|203349.8|203259.8|24
1735328290000|2024-12-27 19:38:10|203351.7|203261.7|203303.6|203213.6|203351.7|203261.7|203298.4|203208.4|22
1735328300000|2024-12-27 19:38:20|203303.2|203213.2|203333.3|203243.3|203338|203248|203303.2|203213.2|28
1735328310000|2024-12-27 19:38:30|203334.9|203244.9|203339.2|203249.2|203343.5|203253.5|203333.5|203243.5|16
1735328320000|2024-12-27 19:38:40|203342.4|203252.4|203346.9|203256.9|203350.6|203260.6|203342.4|203252.4|8
1735328330000|2024-12-27 19:38:50|203346.1|203256.1|203337.9|203247.9|203348.9|203258.9|203333.5|203243.5|20
1735328340000|2024-12-27 19:39:00|203341.9|203251.9|203354.2|203264.2|203366.4|203276.4|203341.9|203251.9|9
1735328350000|2024-12-27 19:39:10|203355.7|203265.7|203356.8|203266.8|203356.8|203266.8|203355.7|203265.7|2
1735328360000|2024-12-27 19:39:20|203361.6|203271.6|203354.8|203264.8|203363.5|203273.5|203354.8|203264.8|6
1735328370000|2024-12-27 19:39:30|203360.8|203270.8|203404.7|203314.7|203408.7|203318.7|203356.7|203266.7|10
1735328380000|2024-12-27 19:39:40|203405|203315|203407.8|203317.8|203409.6|203319.6|203405|203315|17
1735328390000|2024-12-27 19:39:50|203407.5|203317.5|203409|203319|203409|203319|203407.5|203317.5|9
1735328400000|2024-12-27 19:40:00|203410.9|203320.9|203409.7|203319.7|203410.9|203320.9|203409.7|203319.7|2
1735328410000|2024-12-27 19:40:10|203408|203318|203406.9|203316.9|203408|203318|203406.6|203316.6|6
1735328420000|2024-12-27 19:40:20|203406.7|203316.7|203391.4|203301.4|203407.5|203317.5|203384.5|203294.5|26
1735328430000|2024-12-27 19:40:30|203398.9|203308.9|203399.6|203309.6|203399.8|203309.8|203398.6|203308.6|5
1735328440000|2024-12-27 19:40:40|203399|203309|203413|203323|203416.1|203326.1|203399|203309|21
1735328450000|2024-12-27 19:40:50|203414.4|203324.4|203413.5|203323.5|203416.2|203326.2|203412.8|203322.8|16
1735328460000|2024-12-27 19:41:00|203412.5|203322.5|203409.1|203319.1|203416.5|203326.5|203408.7|203318.7|11
1735328470000|2024-12-27 19:41:10|203411.2|203321.2|203409.8|203319.8|203413.6|203323.6|203409.8|203319.8|5
1735328480000|2024-12-27 19:41:20|203410.6|203320.6|203373.8|203283.8|203410.6|203320.6|203369.7|203279.7|9
1735328490000|2024-12-27 19:41:30|203374.8|203284.8|203381.8|203291.8|203381.8|203291.8|203374.8|203284.8|17
1735328500000|2024-12-27 19:41:40|203380.6|203290.6|203380.4|203290.4|203380.6|203290.6|203380.2|203290.2|11
1735328510000|2024-12-27 19:41:50|203380.1|203290.1|203380|203290|203380.4|203290.4|203379.1|203289.1|18
1735328520000|2024-12-27 19:42:00|203379.9|203289.9|203406|203316|203411.4|203321.4|203379.8|203289.8|9
1735328530000|2024-12-27 19:42:10|203405|203315|203394.1|203304.1|203407|203317|203394.1|203304.1|9
1735328540000|2024-12-27 19:42:20|203391.6|203301.6|203389.3|203299.3|203391.6|203301.6|203389.3|203299.3|6
1735328550000|2024-12-27 19:42:30|203390.5|203300.5|203392.7|203302.7|203394.2|203304.2|203390.4|203300.4|8
1735328560000|2024-12-27 19:42:40|203392.2|203302.2|203390.9|203300.9|203392.2|203302.2|203390.9|203300.9|2
1735328570000|2024-12-27 19:42:50|203388.8|203298.8|203393|203303|203393|203303|203386.1|203296.1|6
1735328580000|2024-12-27 19:43:00|203391.1|203301.1|203405.4|203315.4|203410.5|203320.5|203391.1|203301.1|7
1735328590000|2024-12-27 19:43:10|203404|203314|203381.1|203291.1|203404|203314|203379.6|203289.6|9
1735328600000|2024-12-27 19:43:20|203379.2|203289.2|203386.4|203296.4|203388.9|203298.9|203377.4|203287.4|22
1735328610000|2024-12-27 19:43:30|203392|203302|203385.5|203295.5|203392|203302|203385.5|203295.5|7
1735328620000|2024-12-27 19:43:40|203390|203300|203388.2|203298.2|203390|203300|203388|203298|5
1735328630000|2024-12-27 19:43:50|203387.2|203297.2|203384.3|203294.3|203387.7|203297.7|203384.3|203294.3|14
1735328640000|2024-12-27 19:44:00|203382.7|203292.7|203395.6|203305.6|203400.4|203310.4|203382.7|203292.7|10
1735328650000|2024-12-27 19:44:10|203395.7|203305.7|203396.9|203306.9|203396.9|203306.9|203395.7|203305.7|3
1735328660000|2024-12-27 19:44:20|203396.7|203306.7|203396.6|203306.6|203396.7|203306.7|203396.6|203306.6|2
1735328680000|2024-12-27 19:44:40|203395.4|203305.4|203395.5|203305.5|203395.5|203305.5|203395.2|203305.2|6
1735328690000|2024-12-27 19:44:50|203395.4|203305.4|203386.7|203296.7|203397.4|203307.4|203384.6|203294.6|17
1735328700000|2024-12-27 19:45:00|203387.8|203297.8|203393.4|203303.4|203399.8|203309.8|203387.8|203297.8|10
1735328710000|2024-12-27 19:45:10|203393|203303|203393.1|203303.1|203393.1|203303.1|203392|203302|7
1735328720000|2024-12-27 19:45:20|203393.3|203303.3|203394.6|203304.6|203394.6|203304.6|203393.3|203303.3|4
1735328730000|2024-12-27 19:45:30|203394.5|203304.5|203394|203304|203394.5|203304.5|203393.8|203303.8|4
1735328740000|2024-12-27 19:45:40|203397.9|203307.9|203395.3|203305.3|203397.9|203307.9|203395.3|203305.3|2
1735328750000|2024-12-27 19:45:50|203392.7|203302.7|203392.6|203302.6|203393.6|203303.6|203392.6|203302.6|8
1735328760000|2024-12-27 19:46:00|203394|203304|203394.3|203304.3|203394.3|203304.3|203394|203304|2
1735328770000|2024-12-27 19:46:10|203399.1|203309.1|203395.2|203305.2|203399.1|203309.1|203394.3|203304.3|3
1735328780000|2024-12-27 19:46:20|203396.9|203306.9|203399.1|203309.1|203401.7|203311.7|203396.9|203306.9|4
1735328790000|2024-12-27 19:46:30|203398.2|203308.2|203403.7|203313.7|203406.5|203316.5|203396.2|203306.2|5
1735328800000|2024-12-27 19:46:40|203402.3|203312.3|203403.2|203313.2|203403.2|203313.2|203401.4|203311.4|7
1735328810000|2024-12-27 19:46:50|203401.9|203311.9|203402.8|203312.8|203402.8|203312.8|203401.9|203311.9|2
1735328820000|2024-12-27 19:47:00|203402.1|203312.1|203402.8|203312.8|203403.4|203313.4|203401.4|203311.4|14
1735328830000|2024-12-27 19:47:10|203401.8|203311.8|203401.5|203311.5|203403.3|203313.3|203401.5|203311.5|12
1735328840000|2024-12-27 19:47:20|203401.9|203311.9|203401.5|203311.5|203401.9|203311.9|203401.1|203311.1|3
1735328850000|2024-12-27 19:47:30|203402.4|203312.4|203401.3|203311.3|203402.9|203312.9|203401.3|203311.3|4
1735328860000|2024-12-27 19:47:40|203400.9|203310.9|203401.7|203311.7|203403.2|203313.2|203400.9|203310.9|8
1735328870000|2024-12-27 19:47:50|203401.4|203311.4|203403.2|203313.2|203403.6|203313.6|203401.4|203311.4|17
1735328880000|2024-12-27 19:48:00|203402.8|203312.8|203399.1|203309.1|203402.8|203312.8|203398.1|203308.1|6
1735328890000|2024-12-27 19:48:10|203399.2|203309.2|203403.2|203313.2|203403.5|203313.5|203398.3|203308.3|18
1735328900000|2024-12-27 19:48:20|203403.1|203313.1|203403.6|203313.6|203403.8|203313.8|203402.3|203312.3|21
1735328910000|2024-12-27 19:48:30|203402.6|203312.6|203396.7|203306.7|203403.6|203313.6|203396.4|203306.4|13
1735328920000|2024-12-27 19:48:40|203400.9|203310.9|203397.3|203307.3|203400.9|203310.9|203397.2|203307.2|4
1735328930000|2024-12-27 19:48:50|203397.2|203307.2|203397.5|203307.5|203401.2|203311.2|203397.2|203307.2|4
1735328940000|2024-12-27 19:49:00|203401.3|203311.3|203397.3|203307.3|203401.3|203311.3|203397.3|203307.3|2
1735328950000|2024-12-27 19:49:10|203397.7|203307.7|203397.6|203307.6|203398|203308|203397.6|203307.6|5
1735328960000|2024-12-27 19:49:20|203398.5|203308.5|203397.6|203307.6|203401.9|203311.9|203397.6|203307.6|7
1735328970000|2024-12-27 19:49:30|203397.4|203307.4|203395.8|203305.8|203400.3|203310.3|203395.8|203305.8|9
1735328980000|2024-12-27 19:49:40|203378.2|203288.2|203367.7|203277.7|203383.1|203293.1|203367.7|203277.7|20
1735328990000|2024-12-27 19:49:50|203368.7|203278.7|203387|203297|203392.3|203302.3|203368|203278|22
1735329000000|2024-12-27 19:50:00|203401|203311|203394.3|203304.3|203401|203311|203392.7|203302.7|9
1735329010000|2024-12-27 19:50:10|203394.5|203304.5|203394.5|203304.5|203394.5|203304.5|203394.5|203304.5|1
1735329020000|2024-12-27 19:50:20|203394.7|203304.7|203394.7|203304.7|203394.7|203304.7|203394.7|203304.7|1
1735329030000|2024-12-27 19:50:30|203393.6|203303.6|203422.5|203332.5|203427.8|203337.8|203372.8|203282.8|28
1735329040000|2024-12-27 19:50:40|203422.4|203332.4|203427.2|203337.2|203429.1|203339.1|203422.2|203332.2|13
1735329050000|2024-12-27 19:50:50|203427.1|203337.1|203359.9|203269.9|203432.5|203359.7|203358.1|203268.1|26
1735329060000|2024-12-27 19:51:00|203360.2|203270.2|203366.1|203276.1|203367.6|203277.6|203359.5|203269.5|30
1735329070000|2024-12-27 19:51:10|203366.7|203276.7|203334.5|203244.5|203367.3|203277.3|203331|203241|24
1735329080000|2024-12-27 19:51:20|203334.7|203244.7|203299.9|203209.9|203337|203247|203299.9|203209.9|12
1735329090000|2024-12-27 19:51:30|203290.3|203200.3|203292.7|203202.7|203299.3|203209.3|203290.3|203200.3|16
1735329100000|2024-12-27 19:51:40|203295|203205|203294|203204|203295|203205|203291.4|203201.4|7
1735329110000|2024-12-27 19:51:50|203295.6|203205.6|203297.4|203207.4|203301.2|203211.2|203295.6|203205.6|17
1735329120000|2024-12-27 19:52:00|203300|203210|203296.8|203206.8|203300.1|203210.1|203296.8|203206.8|9
1735329130000|2024-12-27 19:52:10|203297.5|203207.5|203301.2|203211.2|203301.7|203211.7|203297.5|203207.5|10
1735329140000|2024-12-27 19:52:20|203305.5|203215.5|203305.5|203215.5|203305.5|203215.5|203300.8|203210.8|14
1735329150000|2024-12-27 19:52:30|203335.4|203245.4|203317.9|203227.9|203337.5|203247.5|203317.9|203227.9|13
1735329160000|2024-12-27 19:52:40|203319.9|203229.9|203320.5|203230.5|203321.2|203231.2|203318.6|203228.6|13
1735329170000|2024-12-27 19:52:50|203320.7|203230.7|203322.3|203232.3|203322.3|203232.3|203319.5|203229.5|17
1735329180000|2024-12-27 19:53:00|203320.7|203230.7|203319.6|203229.6|203322.3|203232.3|203319.6|203229.6|26
1735329190000|2024-12-27 19:53:10|203319.7|203229.7|203319.8|203229.8|203321.7|203231.7|203319.6|203229.6|26
1735329200000|2024-12-27 19:53:20|203320|203230|203318.6|203228.6|203321.2|203231.2|203318.6|203228.6|26
1735329210000|2024-12-27 19:53:30|203319|203229|203320|203230|203328.5|203238.5|203317.6|203227.6|23
1735329220000|2024-12-27 19:53:40|203319.3|203229.3|203330.3|203240.3|203331.4|203241.4|203316.9|203226.9|30
1735329230000|2024-12-27 19:53:50|203329.2|203239.2|203327.4|203237.4|203330.7|203240.7|203320.2|203230.2|28
1735329240000|2024-12-27 19:54:00|203327.7|203237.7|203323.6|203233.6|203327.7|203237.7|203321.7|203231.7|17
1735329250000|2024-12-27 19:54:10|203324.8|203234.8|203316.2|203226.2|203325.2|203235.2|203298.1|203208.1|24
1735329260000|2024-12-27 19:54:20|203316.1|203226.1|203316.8|203226.8|203318.8|203228.8|203315.8|203225.8|9
1735329280000|2024-12-27 19:54:40|203319.5|203229.5|203320.5|203230.5|203323.6|203233.6|203318.1|203228.1|26
1735329290000|2024-12-27 19:54:50|203319.4|203229.4|203317.5|203227.5|203320.7|203230.7|203317.5|203227.5|7
1735329300000|2024-12-27 19:55:00|203317.4|203227.4|203271.9|203181.9|203318.6|203228.6|203271.7|203181.7|23
1735329310000|2024-12-27 19:55:10|203272.1|203182.1|203273.6|203183.6|203274.7|203184.7|203272|203182|18
1735329320000|2024-12-27 19:55:20|203272.3|203182.3|203238.7|203148.7|203272.3|203182.3|203234.1|203144.1|28
1735329330000|2024-12-27 19:55:30|203235.5|203145.5|203231.5|203141.5|203235.5|203145.5|203231.5|203141.5|13
1735329340000|2024-12-27 19:55:40|203231.8|203141.8|203232.9|203142.9|203232.9|203142.9|203230.3|203140.3|7
1735329350000|2024-12-27 19:55:50|203231.4|203141.4|203229.5|203139.5|203231.4|203141.4|203229.2|203139.2|4
1735329360000|2024-12-27 19:56:00|203229.7|203139.7|203236.1|203146.1|203236.1|203146.1|203229.2|203139.2|10
1735329370000|2024-12-27 19:56:10|203235.2|203145.2|203238.6|203148.6|203238.6|203148.6|203234|203144|14
1735329380000|2024-12-27 19:56:20|203239.7|203149.7|203272|203182|203272.3|203182.3|203239.7|203149.7|21
1735329390000|2024-12-27 19:56:30|203272.2|203182.2|203273.6|203183.6|203275.7|203185.7|203271.7|203181.7|17
1735329400000|2024-12-27 19:56:40|203273.4|203183.4|203274|203184|203276.4|203186.4|203273.1|203183.1|25
1735329410000|2024-12-27 19:56:50|203273.6|203183.6|203275.7|203185.7|203280.3|203190.3|203271.8|203181.8|18
1735329420000|2024-12-27 19:57:00|203274.9|203184.9|203279.7|203189.7|203279.9|203189.9|203274.9|203184.9|12
1735329430000|2024-12-27 19:57:10|203279.3|203189.3|203227.7|203137.7|203279.5|203189.5|203227.7|203137.7|13
1735329440000|2024-12-27 19:57:20|203227.2|203137.2|203228.1|203138.1|203230.6|203140.6|203226.1|203136.1|9
1735329450000|2024-12-27 19:57:30|203227.2|203137.2|203227.6|203137.6|203229.6|203139.6|203222.2|203132.2|15
1735329460000|2024-12-27 19:57:40|203223.5|203133.5|203208.2|203158.2|203229.2|203160.8|203202|203133.1|21
1735329470000|2024-12-27 19:57:50|203207.2|203157.2|203202.4|203152.4|203210.3|203160.3|203202.4|203152.4|16
1735329480000|2024-12-27 19:58:00|203203.4|203153.4|203209.8|203159.8|203213.5|203163.5|203203.4|203153.4|20
1735329490000|2024-12-27 19:58:10|203209|203159|203209.4|203159.4|203209.4|203159.4|203208.2|203158.2|7
1735329500000|2024-12-27 19:58:20|203208.5|203158.5|203212.2|203162.2|203212.3|203162.3|203208.3|203158.3|12
1735329510000|2024-12-27 19:58:30|203210|203160|203208.9|203158.9|203212.8|203162.8|203208.9|203158.9|26
1735329520000|2024-12-27 19:58:40|203209.6|203159.6|203210.9|203160.9|203235.7|203172.6|203209|203140.1|14
1735329530000|2024-12-27 19:58:50|203210|203160|203208|203158|203212.9|203162.9|203208|203158|8
1735329540000|2024-12-27 19:59:00|203207.3|203157.3|203209|203159|203209|203159|203207.3|203157.3|13
1735329550000|2024-12-27 19:59:10|203208.3|203158.3|203209.2|203159.2|203212.3|203162.3|203208.3|203158.3|6
1735329560000|2024-12-27 19:59:20|203213|203163|203210.5|203160.5|203213|203163|203210.5|203160.5|2
1735329570000|2024-12-27 19:59:30|203210.8|203160.8|203230|203140|203230|203162.3|203209|203139.2|13
1735329580000|2024-12-27 19:59:40|203229.2|203139.2|203222.7|203132.7|203229.2|203139.2|203217.5|203127.5|19
1735329590000|2024-12-27 19:59:50|203221.7|203131.7|203213|203123|203225|203135|203213|203123|19
1735329600000|2024-12-27 20:00:00|203216.5|203126.5|203226.1|203136.1|203226.1|203136.1|203214.2|203124.2|13
1735329610000|2024-12-27 20:00:10|203222.7|203132.7|203222.6|203132.6|203222.7|203132.7|203222.6|203132.6|2
1735329620000|2024-12-27 20:00:20|203221.4|203131.4|203219.7|203129.7|203221.4|203131.4|203219.7|203129.7|6
1735329630000|2024-12-27 20:00:30|203218.2|203128.2|203217.1|203127.1|203218.2|203128.2|203216.6|203126.6|4
1735329640000|2024-12-27 20:00:40|203221.2|203131.2|203222.7|203132.7|203224.5|203134.5|203221.2|203131.2|4
1735329650000|2024-12-27 20:00:50|203221.1|203131.1|203224.3|203134.3|203226.3|203136.3|203215.7|203125.7|8
1735329660000|2024-12-27 20:01:00|203223.1|203133.1|203223.1|203133.1|203223.1|203133.1|203222.9|203132.9|3
1735329670000|2024-12-27 20:01:10|203221.4|203131.4|203222.7|203132.7|203222.9|203132.9|203220|203130|17
1735329680000|2024-12-27 20:01:20|203216.2|203126.2|203151.5|203061.5|203216.2|203126.2|203139.5|203049.5|30
1735329690000|2024-12-27 20:01:30|203151.3|203061.3|203144.5|203054.5|203152.1|203062.1|203143.3|203053.3|12
1735329700000|2024-12-27 20:01:40|203145.6|203055.6|203136|203046|203145.6|203055.6|203134.6|203044.6|6
1735329710000|2024-12-27 20:01:50|203137.4|203047.4|203146|203056|203146|203056|203137.4|203047.4|16
1735329720000|2024-12-27 20:02:00|203145.3|203055.3|203155.5|203065.5|203159.3|203069.3|203145.3|203055.3|16
1735329730000|2024-12-27 20:02:10|203155.2|203065.2|203147|203057|203155.2|203065.2|203147|203057|10
1735329740000|2024-12-27 20:02:20|203147.8|203057.8|203146.9|203056.9|203147.8|203057.8|203145.1|203055.1|7
1735329750000|2024-12-27 20:02:30|203153.9|203063.9|203186.1|203096.1|203194.7|203104.7|203153.9|203063.9|14
1735329760000|2024-12-27 20:02:40|203187.3|203097.3|203188.3|203098.3|203192.2|203102.2|203186.2|203096.2|22
1735329770000|2024-12-27 20:02:50|203187.4|203097.4|203188.8|203098.8|203188.8|203098.8|203187.3|203097.3|9
1735329780000|2024-12-27 20:03:00|203188.9|203098.9|203151.9|203061.9|203188.9|203098.9|203151.8|203061.8|22
1735329790000|2024-12-27 20:03:10|203151|203061|203151|203061|203156.6|203066.6|203150.5|203060.5|15
1735329800000|2024-12-27 20:03:20|203154.6|203064.6|203153.5|203063.5|203154.6|203064.6|203152.3|203062.3|5
1735329810000|2024-12-27 20:03:30|203153.6|203063.6|203147.6|203057.6|203156.6|203066.6|203140.9|203050.9|19
1735329820000|2024-12-27 20:03:40|203153|203063|203151.4|203061.4|203154.1|203064.1|203140.2|203050.2|25
1735329830000|2024-12-27 20:03:50|203148.3|203058.3|203148.1|203058.1|203151.6|203061.6|203142.7|203052.7|13
1735329840000|2024-12-27 20:04:00|203146.4|203056.4|203149.1|203059.1|203151.9|203061.9|203145.2|203055.2|11
1735329850000|2024-12-27 20:04:10|203148.3|203058.3|203147.1|203057.1|203148.3|203058.3|203147.1|203057.1|2
1735329860000|2024-12-27 20:04:20|203146.9|203056.9|203124.3|203034.3|203147.9|203057.9|203119.3|203029.3|8
1735329870000|2024-12-27 20:04:30|203128.6|203038.6|203150.3|203060.3|203165.8|203075.8|203128.6|203038.6|18
1735329880000|2024-12-27 20:04:40|203150.6|203060.6|203156|203066|203157.2|203067.2|203148.1|203058.1|26
1735329890000|2024-12-27 20:04:50|203156.7|203066.7|203145.9|203055.9|203156.9|203066.9|203145.9|203055.9|9
1735329900000|2024-12-27 20:05:00|203146.1|203056.1|203185|203095|203190.5|203100.5|203146|203056|15
1735329910000|2024-12-27 20:05:10|203184.3|203094.3|203189.2|203099.2|203190.6|203100.6|203184.3|203094.3|18
1735329920000|2024-12-27 20:05:20|203190|203100|203210|203120|203227|203137|203186.1|203096.1|20
1735329930000|2024-12-27 20:05:30|203208.5|203118.5|203206|203116|203211.4|203121.4|203204.4|203114.4|12
1735329940000|2024-12-27 20:05:40|203210.4|203120.4|203214.6|203124.6|203218.9|203128.9|203205.2|203115.2|14
1735329950000|2024-12-27 20:05:50|203212.3|203122.3|203195.1|203105.1|203212.3|203122.3|203194|203104|8
1735329960000|2024-12-27 20:06:00|203196.8|203106.8|203197.1|203107.1|203198.1|203108.1|203196.1|203106.1|5
1735329970000|2024-12-27 20:06:10|203199.3|203109.3|203197.8|203107.8|203199.3|203109.3|203196.9|203106.9|5
1735329980000|2024-12-27 20:06:20|203199.5|203109.5|203199.2|203109.2|203200.7|203110.7|203198|203108|9
1735329990000|2024-12-27 20:06:30|203199.4|203109.4|203200.8|203110.8|203202.5|203112.5|203199.4|203109.4|6
1735330000000|2024-12-27 20:06:40|203197.8|203107.8|203198.8|203108.8|203198.8|203108.8|203197.8|203107.8|2
1735330010000|2024-12-27 20:06:50|203198|203108|203163|203073|203203.8|203113.8|203153.4|203063.4|25
1735330020000|2024-12-27 20:07:00|203165.1|203075.1|203205.1|203115.1|203207.1|203117.1|203157.3|203067.3|15
1735330030000|2024-12-27 20:07:10|203232.9|203142.9|203238.9|203148.9|203243.5|203153.5|203229.5|203139.5|24
1735330040000|2024-12-27 20:07:20|203235.5|203145.5|203186.5|203096.5|203235.5|203145.5|203185.7|203095.7|19
1735330050000|2024-12-27 20:07:30|203185.5|203095.5|203161|203071|203185.5|203095.5|203156.8|203066.8|30
1735330060000|2024-12-27 20:07:40|203158.1|203068.1|203162.7|203072.7|203163.2|203073.2|203157.3|203067.3|36
1735330070000|2024-12-27 20:07:50|203162.2|203072.2|203161|203071|203163.8|203073.8|203155.6|203065.6|28
1735330080000|2024-12-27 20:08:00|203159.8|203069.8|203159.3|203069.3|203162.5|203072.5|203158.8|203068.8|30
1735330090000|2024-12-27 20:08:10|203155.1|203065.1|203156.8|203066.8|203157.8|203067.8|203154.1|203064.1|28
1735330100000|2024-12-27 20:08:20|203153.9|203063.9|203156.2|203066.2|203158|203068|203153.1|203063.1|26
1735330110000|2024-12-27 20:08:30|203152.9|203062.9|203156.2|203066.2|203159.4|203069.4|203152.9|203062.9|32
1735330120000|2024-12-27 20:08:40|203158.1|203068.1|203157.4|203067.4|203161|203071|203152.9|203062.9|27
1735330130000|2024-12-27 20:08:50|203159.2|203069.2|203154|203064|203159.2|203069.2|203153.7|203063.7|30
1735330140000|2024-12-27 20:09:00|203152.4|203062.4|203156.7|203066.7|203157.1|203067.1|203151.7|203061.7|18
1735330150000|2024-12-27 20:09:10|203156|203066|203154.5|203064.5|203157.8|203067.8|203154.2|203064.2|27
1735330160000|2024-12-27 20:09:20|203156.1|203066.1|203155.2|203065.2|203158.3|203068.3|203152.6|203062.6|28
1735330170000|2024-12-27 20:09:30|203157.5|203067.5|203156.6|203066.6|203158.9|203068.9|203154.1|203064.1|32
1735330180000|2024-12-27 20:09:40|203156.7|203066.7|203154.2|203064.2|203161.3|203071.3|203153.2|203063.2|39
1735330190000|2024-12-27 20:09:50|203155.7|203065.7|203160.7|203070.7|203162|203072|203152.8|203062.8|22
1735330200000|2024-12-27 20:10:00|203162.5|203072.5|203153.9|203063.9|203167.9|203077.9|203151.4|203061.4|18
1735330210000|2024-12-27 20:10:10|203153|203063|203158|203068|203159.5|203069.5|203152|203062|12
1735330220000|2024-12-27 20:10:20|203159.7|203069.7|203157.3|203067.3|203163.3|203073.3|203155.5|203065.5|29
1735330230000|2024-12-27 20:10:30|203160.4|203070.4|203108.2|203018.2|203160.4|203070.4|203108.2|203018.2|16
1735330240000|2024-12-27 20:10:40|203108.4|203018.4|203118.1|203028.1|203118.1|203028.1|203108.4|203018.4|13
1735330250000|2024-12-27 20:10:50|203114.2|203024.2|203110.6|203020.6|203114.2|203024.2|203110.6|203020.6|5
1735330260000|2024-12-27 20:11:00|203110.7|203020.7|203148.4|203058.4|203150.7|203060.7|203110.7|203020.7|26
1735330270000|2024-12-27 20:11:10|203149|203059|203144.7|203054.7|203153.8|203063.8|203143|203053|31
1735330280000|2024-12-27 20:11:20|203150.3|203060.3|203133.4|203043.4|203154.2|203064.2|203123.8|203033.8|23
1735330290000|2024-12-27 20:11:30|203133.9|203043.9|203132.1|203042.1|203137|203047|203132.1|203042.1|14
1735330300000|2024-12-27 20:11:40|203131.9|203041.9|203132.2|203042.2|203133.2|203043.2|203131.9|203041.9|4
1735330310000|2024-12-27 20:11:50|203133.4|203043.4|203133.9|203043.9|203133.9|203043.9|203131.6|203041.6|5
1735330320000|2024-12-27 20:12:00|203132.7|203042.7|203132.8|203042.8|203133.4|203043.4|203130.3|203040.3|5
1735330330000|2024-12-27 20:12:10|203135.1|203045.1|203134|203044|203135.1|203045.1|203133.3|203043.3|3
1735330340000|2024-12-27 20:12:20|203135|203045|203136|203046|203136|203046|203135|203045|5
1735330350000|2024-12-27 20:12:30|203134.9|203044.9|203122.3|203032.3|203134.9|203044.9|203122.3|203032.3|8
1735330360000|2024-12-27 20:12:40|203123.7|203033.7|203123.7|203033.7|203123.7|203033.7|203121.9|203031.9|5
1735330370000|2024-12-27 20:12:50|203125.1|203035.1|203130.5|203040.5|203130.5|203040.5|203125.1|203035.1|5
1735330380000|2024-12-27 20:13:00|203126.2|203036.2|203128.2|203038.2|203128.2|203038.2|203125|203035|13
1735330390000|2024-12-27 20:13:10|203128|203038|203130.9|203040.9|203133.2|203043.2|203127.6|203037.6|14
1735330400000|2024-12-27 20:13:20|203130.7|203040.7|203153.5|203063.5|203153.5|203063.5|203124.8|203034.8|15
1735330410000|2024-12-27 20:13:30|203150.1|203060.1|203150.4|203060.4|203150.4|203060.4|203149|203059|4
1735330420000|2024-12-27 20:13:40|203151.7|203061.7|203150.7|203060.7|203157.4|203067.4|203149.2|203059.2|26
1735330430000|2024-12-27 20:13:50|203148.2|203058.2|203156.4|203066.4|203157.8|203067.8|203148.2|203058.2|34
1735330440000|2024-12-27 20:14:00|203151.4|203061.4|203156.1|203066.1|203158.2|203068.2|203148.1|203058.1|33
1735330450000|2024-12-27 20:14:10|203154|203064|203151|203061|203156|203066|203151|203061|26
1735330460000|2024-12-27 20:14:20|203153.2|203063.2|203149.8|203059.8|203156.3|203066.3|203147.8|203057.8|35
1735330470000|2024-12-27 20:14:30|203154.3|203064.3|203156.7|203066.7|203156.7|203066.7|203149|203059|26
1735330480000|2024-12-27 20:14:40|203150.8|203060.8|203232|203142|203233.1|203143.1|203140.4|203050.4|33
1735330490000|2024-12-27 20:14:50|203231.7|203141.7|203233.6|203143.6|203241.2|203151.2|203230.3|203140.3|24
1735330500000|2024-12-27 20:15:00|203233.8|203143.8|203229.9|203139.9|203236.4|203146.4|203229.9|203139.9|25
1735330510000|2024-12-27 20:15:10|203231.5|203141.5|203230|203140|203231.6|203141.6|203228.9|203138.9|18
1735330520000|2024-12-27 20:15:20|203233|203143|203220.1|203130.1|203233|203143|203220.1|203130.1|2
1735330530000|2024-12-27 20:15:30|203232.9|203142.9|203230.9|203140.9|203232.9|203142.9|203230.9|203140.9|3
1735330540000|2024-12-27 20:15:40|203242.2|203152.2|203242.1|203152.1|203242.2|203152.2|203242.1|203152.1|2
1735330550000|2024-12-27 20:15:50|203214.2|203124.2|203262.9|203109.7|203262.9|203150.1|203214.2|203103.7|8
1735330560000|2024-12-27 20:16:00|203253|203098.3|203230.1|203140.1|203253|203153|203225.7|203098.3|10
1735330580000|2024-12-27 20:16:20|203232.4|203142.4|203246|203156|203253.5|203163.5|203228.1|203138.1|22
1735330590000|2024-12-27 20:16:30|203247.9|203157.9|203277.5|203187.5|203293.3|203203.3|203247.9|203157.9|16
1735330600000|2024-12-27 20:16:40|203276.2|203186.2|203286.7|203196.7|203286.7|203196.7|203276.2|203186.2|14
1735330610000|2024-12-27 20:16:50|203285.3|203195.3|203280.8|203190.8|203285.3|203195.3|203280.8|203190.8|15
1735330620000|2024-12-27 20:17:00|203282.9|203192.9|203282|203192|203287.6|203197.6|203282|203192|12
1735330630000|2024-12-27 20:17:10|203280.5|203190.5|203271.9|203181.9|203283|203193|203271.9|203181.9|8
1735330640000|2024-12-27 20:17:20|203275.1|203185.1|203275.1|203185.1|203275.1|203185.1|203275.1|203185.1|1
1735330650000|2024-12-27 20:17:30|203279.2|203189.2|203283.4|203193.4|203286.4|203196.4|203278.2|203188.2|8
1735330660000|2024-12-27 20:17:40|203285|203195|203274|203184|203285.7|203195.7|203272.7|203182.7|19
1735330670000|2024-12-27 20:17:50|203272.7|203182.7|203276.7|203186.7|203292.8|203202.8|203271|203181|13
1735330680000|2024-12-27 20:18:00|203279.3|203189.3|203276.4|203186.4|203294.6|203204.6|203274|203184|24
1735330690000|2024-12-27 20:18:10|203278.3|203188.3|203277|203187|203278.3|203188.3|203261.5|203171.5|15
1735330700000|2024-12-27 20:18:20|203272.3|203182.3|203302.6|203212.6|203302.6|203212.6|203272.3|203182.3|13
1735330710000|2024-12-27 20:18:30|203290.8|203200.8|203289.2|203199.2|203291.5|203201.5|203278.8|203188.8|13
1735330720000|2024-12-27 20:18:40|203287.2|203197.2|203283.3|203193.3|203297.7|203207.7|203278.4|203188.4|27
1735330730000|2024-12-27 20:18:50|203284.7|203194.7|203283.4|203193.4|203294.3|203204.3|203281.1|203191.1|18
1735330740000|2024-12-27 20:19:00|203281|203191|203296.7|203206.7|203296.7|203206.7|203280.6|203190.6|24
1735330750000|2024-12-27 20:19:10|203286|203196|203289.5|203199.5|203291|203201|203280.7|203190.7|22
1735330760000|2024-12-27 20:19:20|203281.3|203191.3|203288.6|203198.6|203288.6|203198.6|203279.3|203189.3|12
1735330770000|2024-12-27 20:19:30|203288.1|203198.1|203300.9|203210.9|203303.3|203213.3|203284|203194|29
1735330780000|2024-12-27 20:19:40|203292.7|203202.7|203293.3|203203.3|203301.5|203211.5|203287|203197|32
1735330790000|2024-12-27 20:19:50|203293.1|203203.1|203298.2|203208.2|203301.8|203211.8|203292.7|203202.7|30
1735330800000|2024-12-27 20:20:00|203300.6|203210.6|203280.9|203190.9|203302.1|203212.1|203280.1|203190.1|18
1735330810000|2024-12-27 20:20:10|203282.1|203192.1|203290.2|203200.2|203292.8|203202.8|203282.1|203192.1|31
1735330820000|2024-12-27 20:20:20|203292.4|203202.4|203290.1|203200.1|203293.5|203203.5|203286.4|203196.4|39
1735330830000|2024-12-27 20:20:30|203289.9|203199.9|203291.5|203201.5|203293.4|203203.4|203287.9|203197.9|37
1735330840000|2024-12-27 20:20:40|203289.7|203199.7|203289.5|203199.5|203292.2|203202.2|203282.9|203192.9|31
1735330850000|2024-12-27 20:20:50|203290.2|203200.2|203289.5|203199.5|203290.2|203200.2|203283.8|203193.8|21
1735330860000|2024-12-27 20:21:00|203288.1|203198.1|203288.3|203198.3|203291|203201|203287.1|203197.1|9
1735330870000|2024-12-27 20:21:10|203289.8|203199.8|203278.7|203188.7|203289.9|203199.9|203268.2|203178.2|10
1735330880000|2024-12-27 20:21:20|203279.3|203189.3|203281.1|203191.1|203281.2|203191.2|203268.4|203178.4|20
1735330890000|2024-12-27 20:21:30|203281|203191|203292.4|203202.4|203294.1|203204.1|203276.4|203186.4|13
1735330900000|2024-12-27 20:21:40|203294.1|203204.1|203280.9|203190.9|203295.8|203205.8|203280.9|203190.9|21
1735330910000|2024-12-27 20:21:50|203279|203189|203283.1|203193.1|203285.4|203195.4|203275.5|203185.5|12
1735330920000|2024-12-27 20:22:00|203283.4|203193.4|203278.5|203188.5|203286.3|203196.3|203265.5|203175.5|17
1735330930000|2024-12-27 20:22:10|203275.5|203185.5|203224.2|203134.2|203275.5|203185.5|203222.1|203132.1|11
1735330940000|2024-12-27 20:22:20|203223.9|203133.9|203220.8|203130.8|203224.3|203134.3|203220.8|203130.8|6
1735330950000|2024-12-27 20:22:30|203222.5|203132.5|203222.1|203132.1|203222.5|203132.5|203220.2|203130.2|8
1735330960000|2024-12-27 20:22:40|203222.9|203132.9|203219.4|203129.4|203222.9|203132.9|203218.9|203128.9|13
1735330970000|2024-12-27 20:22:50|203220.2|203130.2|203219.6|203129.6|203220.2|203130.2|203216.6|203126.6|7
1735330980000|2024-12-27 20:23:00|203218.7|203128.7|203236.5|203146.5|203239|203149|203213.5|203123.5|13
1735331000000|2024-12-27 20:23:20|203237.9|203147.9|203236.6|203146.6|203237.9|203147.9|203236.2|203146.2|3
1735331010000|2024-12-27 20:23:30|203237.6|203147.6|203234.6|203144.6|203237.6|203147.6|203234.6|203144.6|3
1735331020000|2024-12-27 20:23:40|203234|203144|203236|203146|203236|203146|203232.8|203142.8|6
1735331030000|2024-12-27 20:23:50|203234.4|203144.4|203233.4|203143.4|203235.6|203145.6|203232.9|203142.9|6
1735331040000|2024-12-27 20:24:00|203267.4|203111.4|203267.4|203111.4|203267.4|203111.4|203267.4|203111.4|1
1735331050000|2024-12-27 20:24:10|203276.7|203124.1|203239.4|203149.4|203276.7|203149.4|203239.4|203120.1|3
1735331060000|2024-12-27 20:24:20|203240|203150|203240|203150|203240|203150|203240|203150|1
1735331070000|2024-12-27 20:24:30|203236.9|203146.9|203234.5|203144.5|203249.6|203159.6|203233.7|203143.7|5
1735331080000|2024-12-27 20:24:40|203235.3|203145.3|203236.1|203146.1|203240.6|203150.6|203234.5|203144.5|12
1735331090000|2024-12-27 20:24:50|203235.8|203145.8|203235.8|203145.8|203235.8|203145.8|203235.8|203145.8|1
1735331100000|2024-12-27 20:25:00|203234|203144|203233|203143|203240.6|203150.6|203233|203143|9
1735331110000|2024-12-27 20:25:10|203234.6|203144.6|203234.6|203144.6|203234.6|203144.6|203232|203142|8
1735331120000|2024-12-27 20:25:20|203232.2|203142.2|203229.3|203139.3|203232.3|203142.3|203224.6|203134.6|12
1735331130000|2024-12-27 20:25:30|203232|203142|203232.5|203142.5|203240.4|203150.4|203223.8|203133.8|12
1735331140000|2024-12-27 20:25:40|203230.5|203140.5|203243|203153|203249|203159|203222.1|203132.1|20
1735331150000|2024-12-27 20:25:50|203241.6|203151.6|203246.9|203156.9|203255.3|203165.3|203238|203148|13
1735331160000|2024-12-27 20:26:00|203238.1|203148.1|203237.5|203147.5|203238.9|203148.9|203234.1|203144.1|5
1735331170000|2024-12-27 20:26:10|203239.3|203149.3|203233.9|203143.9|203242.5|203152.5|203232.7|203142.7|6
1735331180000|2024-12-27 20:26:20|203235.4|203145.4|203243.9|203153.9|203243.9|203153.9|203235.4|203145.4|11
1735331190000|2024-12-27 20:26:30|203240.6|203150.6|203247.7|203157.7|203249.4|203159.4|203240.6|203150.6|6
1735331200000|2024-12-27 20:26:40|203238.5|203148.5|203271.8|203181.8|203286.4|203196.4|203238.5|203148.5|20
1735331210000|2024-12-27 20:26:50|203272.9|203182.9|203292.5|203202.5|203294.8|203204.8|203269.1|203179.1|32
1735331220000|2024-12-27 20:27:00|203281|203191|203281.8|203191.8|203291.5|203201.5|203269.6|203179.6|26
1735331230000|2024-12-27 20:27:10|203293.8|203203.8|203329.6|203239.6|203331.5|203241.5|203279.2|203189.2|18
1735331240000|2024-12-27 20:27:20|203332|203242|203353.3|203263.3|203357.2|203267.2|203330.6|203240.6|12
1735331250000|2024-12-27 20:27:30|203355.6|203265.6|203362|203272|203378.9|203288.9|203355.2|203265.2|23
1735331260000|2024-12-27 20:27:40|203359.8|203269.8|203357.4|203267.4|203365.9|203275.9|203346.2|203256.2|20
1735331270000|2024-12-27 20:27:50|203359.6|203269.6|203363.4|203273.4|203364.7|203274.7|203359.6|203269.6|7
1735331280000|2024-12-27 20:28:00|203363.2|203273.2|203378.8|203288.8|203382.1|203292.1|203361.8|203271.8|7
1735331290000|2024-12-27 20:28:10|203376.8|203286.8|203379.6|203289.6|203389.2|203299.2|203365.6|203275.6|21
1735331300000|2024-12-27 20:28:20|203378.4|203288.4|203374.6|203284.6|203388.9|203298.9|203374.1|203284.1|25
1735331310000|2024-12-27 20:28:30|203375.6|203285.6|203374.2|203284.2|203384.8|203294.8|203372|203282|35
1735331320000|2024-12-27 20:28:40|203378|203288|203369.1|203279.1|203382.7|203292.7|203366|203276|17
1735331330000|2024-12-27 20:28:50|203372.9|203282.9|203377.3|203287.3|203377.3|203287.3|203369.9|203279.9|7
1735331340000|2024-12-27 20:29:00|203368.1|203278.1|203372.6|203282.6|203374.6|203284.6|203368.1|203278.1|9
1735331350000|2024-12-27 20:29:10|203372.8|203282.8|203377.8|203287.8|203385.8|203295.8|203372.8|203282.8|7
1735331360000|2024-12-27 20:29:20|203375.8|203285.8|203374.6|203284.6|203375.8|203285.8|203374.6|203284.6|4
1735331370000|2024-12-27 20:29:30|203374.5|203284.5|203375.2|203285.2|203382.3|203292.3|203374.1|203284.1|13
1735331380000|2024-12-27 20:29:40|203373|203283|203379.2|203289.2|203385.4|203295.4|203373|203283|11
1735331390000|2024-12-27 20:29:50|203377.4|203287.4|203378.9|203288.9|203378.9|203288.9|203377.4|203287.4|3
1735331400000|2024-12-27 20:30:00|203382.6|203292.6|203396.7|203306.7|203404.7|203314.7|203381.7|203291.7|12
1735331410000|2024-12-27 20:30:10|203397.5|203307.5|203396.8|203306.8|203400.3|203310.3|203396.8|203306.8|4
1735331420000|2024-12-27 20:30:20|203394.5|203304.5|203392|203302|203394.5|203304.5|203374.9|203284.9|11
1735331430000|2024-12-27 20:30:30|203395.2|203305.2|203402.9|203312.9|203402.9|203312.9|203393.2|203303.2|6
1735331440000|2024-12-27 20:30:40|203402.1|203312.1|203402|203312|203402.1|203312.1|203402|203312|4
1735331450000|2024-12-27 20:30:50|203403|203313|203402.3|203312.3|203403.5|203313.5|203401.2|203311.2|8
1735331460000|2024-12-27 20:31:00|203401.7|203311.7|203400.4|203310.4|203402.1|203312.1|203399.5|203309.5|5
1735331470000|2024-12-27 20:31:10|203402|203312|203401|203311|203402|203312|203401|203311|3
1735331480000|2024-12-27 20:31:20|203403.4|203313.4|203403.4|203313.4|203405.8|203315.8|203403.4|203313.4|6
1735331490000|2024-12-27 20:31:30|203405.4|203315.4|203402.5|203312.5|203405.4|203315.4|203400.1|203310.1|8
1735331500000|2024-12-27 20:31:40|203403.5|203313.5|203401.9|203311.9|203403.5|203313.5|203401.9|203311.9|3
1735331510000|2024-12-27 20:31:50|203399.7|203309.7|203399.3|203309.3|203404.1|203314.1|203399.3|203309.3|12
1735331520000|2024-12-27 20:32:00|203398.8|203308.8|203397.7|203307.7|203399.3|203309.3|203396.9|203306.9|14
1735331530000|2024-12-27 20:32:10|203397.8|203307.8|203401.6|203311.6|203401.7|203311.7|203397.8|203307.8|10
1735331540000|2024-12-27 20:32:20|203399.9|203309.9|203397|203307|203399.9|203309.9|203397|203307|6
1735331550000|2024-12-27 20:32:30|203398.7|203308.7|203399.5|203309.5|203400.5|203310.5|203396.9|203306.9|13
1735331560000|2024-12-27 20:32:40|203399.4|203309.4|203399.5|203309.5|203399.5|203309.5|203399.4|203309.4|4
1735331570000|2024-12-27 20:32:50|203395.8|203305.8|203401.2|203311.2|203403|203313|203395.8|203305.8|11
1735331580000|2024-12-27 20:33:00|203400.7|203310.7|203401.2|203311.2|203406.2|203316.2|203398.9|203308.9|10
1735331590000|2024-12-27 20:33:10|203399.9|203309.9|203402|203312|203406.2|203316.2|203399.9|203309.9|18
1735331600000|2024-12-27 20:33:20|203407.6|203317.6|203401|203311|203408.5|203318.5|203401|203311|19
1735331610000|2024-12-27 20:33:30|203403.4|203313.4|203398.3|203308.3|203403.7|203313.7|203398.3|203308.3|4
1735331620000|2024-12-27 20:33:40|203400.5|203310.5|203400.1|203310.1|203403.3|203313.3|203396.1|203306.1|23
1735331630000|2024-12-27 20:33:50|203401.9|203311.9|203397|203307|203404.1|203314.1|203397|203307|17
1735331640000|2024-12-27 20:34:00|203395.3|203305.3|203398.3|203308.3|203399.2|203309.2|203395.3|203305.3|6
1735331650000|2024-12-27 20:34:10|203398.5|203308.5|203401.8|203311.8|203408.2|203318.2|203398|203308|22
1735331660000|2024-12-27 20:34:20|203405.8|203315.8|203401|203311|203408.6|203318.6|203397.9|203307.9|22
1735331670000|2024-12-27 20:34:30|203407.6|203317.6|203409.2|203319.2|203411.6|203321.6|203403|203313|25
1735331680000|2024-12-27 20:34:40|203411|203321|203413.5|203323.5|203425.2|203335.2|203404.4|203314.4|20
1735331690000|2024-12-27 20:34:50|203416.3|203326.3|203413.3|203323.3|203416.3|203326.3|203412.1|203322.1|24
1735331700000|2024-12-27 20:35:00|203412.5|203322.5|203415.4|203325.4|203416.6|203326.6|203411.8|203321.8|25
1735331710000|2024-12-27 20:35:10|203413.4|203323.4|203414.4|203324.4|203417|203327|203413.2|203323.2|22
1735331720000|2024-12-27 20:35:20|203414.2|203324.2|203411.3|203321.3|203416|203326|203407.3|203317.3|19
1735331730000|2024-12-27 20:35:30|203409.5|203319.5|203411.1|203321.1|203412.3|203322.3|203409.5|203319.5|16
1735331740000|2024-12-27 20:35:40|203409.7|203319.7|203410.9|203320.9|203412.1|203322.1|203408.7|203318.7|7
1735331750000|2024-12-27 20:35:50|203412.3|203322.3|203410.8|203320.8|203412.3|203322.3|203410.8|203320.8|3
1735331760000|2024-12-27 20:36:00|203412.8|203322.8|203410.8|203320.8|203414.8|203324.8|203410.3|203320.3|9
1735331770000|2024-12-27 20:36:10|203409.3|203319.3|203411.3|203321.3|203411.5|203321.5|203406.9|203316.9|24
1735331780000|2024-12-27 20:36:20|203412.9|203322.9|203413.1|203323.1|203413.1|203323.1|203411.5|203321.5|3
1735331790000|2024-12-27 20:36:30|203411.3|203321.3|203410.6|203320.6|203411.7|203321.7|203409.3|203319.3|8
1735331800000|2024-12-27 20:36:40|203411.9|203321.9|203414.3|203324.3|203414.8|203324.8|203411.3|203321.3|28
1735331810000|2024-12-27 20:36:50|203411.9|203321.9|203401.3|203311.3|203414.1|203324.1|203399.7|203309.7|20
1735331820000|2024-12-27 20:37:00|203400|203310|203403.9|203313.9|203406.6|203316.6|203400|203310|7
1735331830000|2024-12-27 20:37:10|203404|203314|203397.2|203307.2|203405.5|203315.5|203397.2|203307.2|5
1735331840000|2024-12-27 20:37:20|203400.2|203310.2|203398.2|203308.2|203406|203316|203397.2|203307.2|12
1735331850000|2024-12-27 20:37:30|203397.2|203307.2|203398.4|203308.4|203402.2|203312.2|203397|203307|12
1735331860000|2024-12-27 20:37:40|203396.7|203306.7|203397.7|203307.7|203402.9|203312.9|203395.7|203305.7|12
1735331870000|2024-12-27 20:37:50|203395.4|203305.4|203396.6|203306.6|203404.7|203314.7|203395.4|203305.4|16
1735331880000|2024-12-27 20:38:00|203400.3|203310.3|203399.3|203309.3|203403.9|203313.9|203394.3|203304.3|29
1735331890000|2024-12-27 20:38:10|203397.8|203307.8|203397.3|203307.3|203402.4|203312.4|203395.4|203305.4|15
1735331900000|2024-12-27 20:38:20|203399.5|203309.5|203396.8|203306.8|203400.3|203310.3|203396.4|203306.4|15
1735331910000|2024-12-27 20:38:30|203398.7|203308.7|203397.2|203307.2|203402.1|203312.1|203395.3|203305.3|24
1735331920000|2024-12-27 20:38:40|203399.8|203309.8|203378.2|203288.2|203405|203315|203371.5|203281.5|14
1735331930000|2024-12-27 20:38:50|203375.8|203285.8|203371.7|203281.7|203375.8|203285.8|203371.7|203281.7|3
1735331940000|2024-12-27 20:39:00|203372.1|203282.1|203370.3|203280.3|203372.1|203282.1|203367|203277|8
1735331950000|2024-12-27 20:39:10|203372.3|203282.3|203372.4|203282.4|203372.9|203282.9|203372.3|203282.3|3
1735331960000|2024-12-27 20:39:20|203369.3|203279.3|203372.3|203282.3|203373|203283|203369.3|203279.3|5
1735331970000|2024-12-27 20:39:30|203369.1|203279.1|203373.8|203283.8|203373.8|203283.8|203369.1|203279.1|5
1735331980000|2024-12-27 20:39:40|203370.7|203280.7|203373.8|203283.8|203373.8|203283.8|203370.7|203280.7|2
1735331990000|2024-12-27 20:39:50|203370.8|203280.8|203371|203281|203373.8|203283.8|203370.8|203280.8|4
1735332000000|2024-12-27 20:40:00|203372.2|203282.2|203372.4|203282.4|203372.4|203282.4|203372.2|203282.2|2
1735332020000|2024-12-27 20:40:20|203371.3|203281.3|203394|203304|203403.7|203313.7|203371.3|203281.3|16
1735332030000|2024-12-27 20:40:30|203395.2|203305.2|203392|203302|203395.2|203305.2|203391.8|203301.8|5
1735332040000|2024-12-27 20:40:40|203391.5|203301.5|203387.5|203297.5|203391.5|203301.5|203386.5|203296.5|6
1735332050000|2024-12-27 20:40:50|203386.3|203296.3|203387|203297|203389.7|203299.7|203382.2|203292.2|33
1735332060000|2024-12-27 20:41:00|203385|203295|203387.5|203297.5|203403.5|203313.5|203370.4|203280.4|25
1735332070000|2024-12-27 20:41:10|203388.8|203298.8|203387|203297|203388.8|203298.8|203382.8|203292.8|11
1735332080000|2024-12-27 20:41:20|203385.3|203295.3|203384.8|203294.8|203401.1|203311.1|203373.5|203283.5|17
1735332090000|2024-12-27 20:41:30|203382.4|203292.4|203387.7|203297.7|203387.7|203297.7|203379.7|203289.7|13
1735332100000|2024-12-27 20:41:40|203389|203299|203383.8|203293.8|203389|203299|203381.9|203291.9|17
1735332110000|2024-12-27 20:41:50|203382.7|203292.7|203358.3|203268.3|203384.6|203294.6|203354.7|203264.7|18
1735332120000|2024-12-27 20:42:00|203359.6|203269.6|203373.6|203283.6|203374|203284|203359.6|203269.6|26
1735332130000|2024-12-27 20:42:10|203372.9|203282.9|203372.5|203282.5|203374.6|203284.6|203370.6|203280.6|10
1735332140000|2024-12-27 20:42:20|203373.4|203283.4|203374|203284|203375.6|203285.6|203372.7|203282.7|8
1735332150000|2024-12-27 20:42:30|203372.8|203282.8|203375.9|203285.9|203378.8|203288.8|203370.7|203280.7|21
1735332160000|2024-12-27 20:42:40|203377.1|203287.1|203377.7|203287.7|203379.5|203289.5|203373.3|203283.3|9
1735332170000|2024-12-27 20:42:50|203380.5|203290.5|203378.6|203288.6|203380.5|203290.5|203375.6|203285.6|13
1735332180000|2024-12-27 20:43:00|203374.9|203284.9|203402.2|203312.2|203408.6|203318.6|203374.2|203284.2|15
1735332190000|2024-12-27 20:43:10|203401.5|203311.5|203402.3|203312.3|203402.3|203312.3|203401.5|203311.5|2
1735332200000|2024-12-27 20:43:20|203403.5|203313.5|203404.2|203314.2|203418.6|203328.6|203402|203312|14
1735332210000|2024-12-27 20:43:30|203404.7|203314.7|203404.2|203314.2|203404.7|203314.7|203403.8|203313.8|8
1735332220000|2024-12-27 20:43:40|203405.8|203315.8|203402.8|203312.8|203406.5|203316.5|203402.5|203312.5|11
1735332230000|2024-12-27 20:43:50|203402.3|203312.3|203402.6|203312.6|203406.2|203316.2|203401.8|203311.8|10
1735332240000|2024-12-27 20:44:00|203402.2|203312.2|203404.4|203314.4|203404.4|203314.4|203400.8|203310.8|9
1735332250000|2024-12-27 20:44:10|203405.4|203315.4|203405.1|203315.1|203407.1|203317.1|203405.1|203315.1|12
1735332260000|2024-12-27 20:44:20|203409.9|203319.9|203410.2|203320.2|203410.3|203320.3|203403.7|203313.7|14
1735332270000|2024-12-27 20:44:30|203407.7|203317.7|203407.1|203317.1|203410.3|203320.3|203405.8|203315.8|17
1735332280000|2024-12-27 20:44:40|203409.8|203319.8|203412.8|203322.8|203416.6|203326.6|203405.3|203315.3|17
1735332290000|2024-12-27 20:44:50|203415.3|203325.3|203416.3|203326.3|203417.2|203327.2|203411|203321|29
1735332300000|2024-12-27 20:45:00|203412|203322|203410.3|203320.3|203416.7|203326.7|203409.4|203319.4|15
1735332310000|2024-12-27 20:45:10|203411.2|203321.2|203412.6|203322.6|203413.2|203323.2|203405.4|203315.4|15
1735332320000|2024-12-27 20:45:20|203410.5|203320.5|203418.6|203328.6|203420.9|203330.9|203409.7|203319.7|19
1735332330000|2024-12-27 20:45:30|203416.8|203326.8|203417.7|203327.7|203418.8|203328.8|203416.8|203326.8|4
1735332340000|2024-12-27 20:45:40|203416.4|203326.4|203418|203328|203418.4|203328.4|203414.8|203324.8|17
1735332350000|2024-12-27 20:45:50|203416.2|203326.2|203405.8|203315.8|203416.2|203326.2|203405.6|203315.6|3
1735332360000|2024-12-27 20:46:00|203405.6|203315.6|203409.1|203319.1|203414.1|203324.1|203401.1|203311.1|13
1735332370000|2024-12-27 20:46:10|203409.5|203319.5|203408.9|203318.9|203414.8|203324.8|203407.9|203317.9|13
1735332380000|2024-12-27 20:46:20|203412.8|203322.8|203408.6|203318.6|203412.8|203322.8|203408.6|203318.6|2
1735332390000|2024-12-27 20:46:30|203407.4|203317.4|203415|203325|203419.9|203329.9|203407.4|203317.4|18
1735332400000|2024-12-27 20:46:40|203418.1|203328.1|203418|203328|203418.2|203328.2|203412.2|203322.2|22
1735332410000|2024-12-27 20:46:50|203416.2|203326.2|203419.5|203329.5|203419.7|203329.7|203416.2|203326.2|17
1735332420000|2024-12-27 20:47:00|203417.2|203327.2|203379.5|203289.5|203419.2|203329.2|203373.8|203283.8|28
1735332430000|2024-12-27 20:47:10|203380.7|203290.7|203408.3|203318.3|203408.3|203318.3|203378.9|203288.9|21
1735332440000|2024-12-27 20:47:20|203410.5|203320.5|203405.8|203315.8|203411.6|203321.6|203405.8|203315.8|5
1735332450000|2024-12-27 20:47:30|203408.1|203318.1|203400.3|203310.3|203411.5|203321.5|203400.3|203310.3|22
1735332460000|2024-12-27 20:47:40|203400.7|203310.7|203399.7|203309.7|203401.1|203311.1|203399.7|203309.7|5
1735332470000|2024-12-27 20:47:50|203400.6|203310.6|203399.7|203309.7|203401.9|203311.9|203399.3|203309.3|7
1735332480000|2024-12-27 20:48:00|203399.1|203309.1|203399.5|203309.5|203401.3|203311.3|203398.3|203308.3|11
1735332490000|2024-12-27 20:48:10|203401|203311|203393.6|203303.6|203401|203311|203393.6|203303.6|8
1735332500000|2024-12-27 20:48:20|203401|203311|203396.8|203306.8|203401|203311|203395.6|203305.6|16
1735332510000|2024-12-27 20:48:30|203398.4|203308.4|203398.4|203308.4|203398.4|203308.4|203395.6|203305.6|14
1735332520000|2024-12-27 20:48:40|203400.5|203310.5|203416.3|203326.3|203416.3|203326.3|203400.5|203310.5|10
1735332530000|2024-12-27 20:48:50|203412.3|203322.3|203410|203320|203412.3|203322.3|203409.2|203319.2|5
1735332540000|2024-12-27 20:49:00|203413.2|203323.2|203415|203325|203415.2|203325.2|203410.8|203320.8|21
1735332550000|2024-12-27 20:49:10|203412.6|203322.6|203409.4|203319.4|203415|203325|203409.2|203319.2|7
1735332560000|2024-12-27 20:49:20|203407.6|203317.6|203399.2|203309.2|203407.6|203317.6|203389.6|203299.6|7
1735332570000|2024-12-27 20:49:30|203401.4|203311.4|203390.5|203300.5|203406.4|203316.4|203388.9|203298.9|9
1735332580000|2024-12-27 20:49:40|203390.7|203300.7|203405.8|203315.8|203408.6|203318.6|203390.7|203300.7|9
1735332590000|2024-12-27 20:49:50|203410.2|203320.2|203409.8|203319.8|203415.1|203325.1|203409.8|203319.8|24
1735332600000|2024-12-27 20:50:00|203412.6|203322.6|203400.1|203310.1|203412.6|203322.6|203400.1|203310.1|26
1735332610000|2024-12-27 20:50:10|203400.6|203310.6|203400.6|203310.6|203402.4|203312.4|203399.2|203309.2|6
1735332620000|2024-12-27 20:50:20|203399.8|203309.8|203387.8|203297.8|203399.8|203309.8|203385.6|203295.6|19
1735332630000|2024-12-27 20:50:30|203387.7|203297.7|203387.7|203297.7|203387.7|203297.7|203387.7|203297.7|1
1735332640000|2024-12-27 20:50:40|203385.3|203295.3|203386.3|203296.3|203386.6|203296.6|203380.9|203290.9|25
1735332650000|2024-12-27 20:50:50|203383.6|203293.6|203378.8|203288.8|203385.6|203295.6|203376.7|203286.7|28
1735332660000|2024-12-27 20:51:00|203381.3|203291.3|203381.7|203291.7|203384.5|203294.5|203374.6|203284.6|25
1735332670000|2024-12-27 20:51:10|203379|203289|203383|203293|203384.3|203294.3|203377.8|203287.8|24
1735332680000|2024-12-27 20:51:20|203383.2|203293.2|203383.5|203293.5|203384|203294|203379.9|203289.9|23
1735332690000|2024-12-27 20:51:30|203383|203293|203376.3|203286.3|203384.3|203294.3|203375.2|203285.2|24
1735332700000|2024-12-27 20:51:40|203378.3|203288.3|203374.6|203284.6|203378.7|203288.7|203372.4|203282.4|11
1735332710000|2024-12-27 20:51:50|203368.2|203278.2|203379.9|203289.9|203383.3|203293.3|203368.2|203278.2|19
1735332720000|2024-12-27 20:52:00|203383.2|203293.2|203389.9|203299.9|203412.3|203322.3|203380.1|203290.1|19
1735332730000|2024-12-27 20:52:10|203388.9|203298.9|203395.5|203305.5|203395.5|203305.5|203388.7|203298.7|21
1735332740000|2024-12-27 20:52:20|203396.3|203306.3|203401.7|203311.7|203404.3|203314.3|203394.7|203304.7|18
1735332750000|2024-12-27 20:52:30|203402.3|203312.3|203410.8|203320.8|203410.8|203320.8|203400.2|203310.2|21
1735332760000|2024-12-27 20:52:40|203409|203319|203409|203319|203409|203319|203409|203319|1
1735332770000|2024-12-27 20:52:50|203409.6|203319.6|203409.6|203319.6|203409.6|203319.6|203409.6|203319.6|1
1735332780000|2024-12-27 20:53:00|203409|203319|203407|203317|203409|203319|203407|203317|2
1735332790000|2024-12-27 20:53:10|203407.8|203317.8|203405.1|203315.1|203407.8|203317.8|203405.1|203315.1|2
1735332800000|2024-12-27 20:53:20|203398.7|203308.7|203397.1|203307.1|203399.1|203309.1|203397.1|203307.1|3
1735332810000|2024-12-27 20:53:30|203396.1|203306.1|203399.8|203309.8|203401.7|203311.7|203393.1|203303.1|18
1735332820000|2024-12-27 20:53:40|203399.2|203309.2|203398.2|203308.2|203400.6|203310.6|203396.7|203306.7|19
1735332830000|2024-12-27 20:53:50|203395.4|203305.4|203407.5|203317.5|203412.2|203322.2|203395.4|203305.4|12
1735332840000|2024-12-27 20:54:00|203409.3|203319.3|203414.8|203324.8|203415.3|203325.3|203409.3|203319.3|24
1735332850000|2024-12-27 20:54:10|203414.3|203324.3|203416.2|203326.2|203417.1|203327.1|203410.7|203320.7|12
1735332860000|2024-12-27 20:54:20|203414|203324|203413.8|203323.8|203416.8|203326.8|203412.8|203322.8|22
1735332870000|2024-12-27 20:54:30|203413.1|203323.1|203421.9|203331.9|203421.9|203331.9|203409.7|203319.7|26
1735332880000|2024-12-27 20:54:40|203415.7|203325.7|203420.6|203330.6|203430.9|203340.9|203414.4|203324.4|14
1735332890000|2024-12-27 20:54:50|203423.4|203333.4|203417|203327|203432|203342|203413.5|203323.5|22
1735332900000|2024-12-27 20:55:00|203414.6|203324.6|203402.5|203312.5|203414.6|203324.6|203402.5|203312.5|7
1735332910000|2024-12-27 20:55:10|203402.9|203312.9|203403|203313|203403.9|203313.9|203402.9|203312.9|7
1735332920000|2024-12-27 20:55:20|203403.4|203313.4|203402.4|203312.4|203407.8|203317.8|203401.7|203311.7|8
1735332930000|2024-12-27 20:55:30|203402.8|203312.8|203393|203303|203402.8|203312.8|203393|203303|9
1735332940000|2024-12-27 20:55:40|203393.3|203303.3|203390.8|203300.8|203399|203309|203385.9|203295.9|23
1735332950000|2024-12-27 20:55:50|203389|203299|203392.8|203302.8|203398.4|203308.4|203388.4|203298.4|18
1735332960000|2024-12-27 20:56:00|203389.7|203299.7|203391.3|203301.3|203401.3|203311.3|203389.5|203299.5|17
1735332970000|2024-12-27 20:56:10|203394.1|203304.1|203399.5|203309.5|203404.7|203314.7|203388.9|203298.9|28
1735332980000|2024-12-27 20:56:20|203404|203314|203401.6|203311.6|203411.1|203321.1|203401.6|203311.6|15
1735332990000|2024-12-27 20:56:30|203407.1|203317.1|203396.7|203306.7|203407.8|203317.8|203381.1|203291.1|17
1735333000000|2024-12-27 20:56:40|203394.7|203304.7|203390.6|203300.6|203402.3|203312.3|203389.2|203299.2|14
1735333010000|2024-12-27 20:56:50|203388.9|203298.9|203381.6|203291.6|203389.6|203299.6|203376.4|203286.4|8
1735333020000|2024-12-27 20:57:00|203379.6|203289.6|203387.6|203297.6|203390.5|203300.5|203376.5|203286.5|14
1735333030000|2024-12-27 20:57:10|203379.2|203289.2|203389.6|203299.6|203390.3|203300.3|203379.2|203289.2|5
1735333040000|2024-12-27 20:57:20|203392|203302|203391|203301|203396.3|203306.3|203378.5|203288.5|11
1735333050000|2024-12-27 20:57:30|203394.7|203304.7|203390.6|203300.6|203419.8|203329.8|203381.3|203291.3|23
1735333060000|2024-12-27 20:57:40|203389.3|203299.3|203389.8|203299.8|203390.3|203300.3|203389.3|203299.3|3
1735333070000|2024-12-27 20:57:50|203394.4|203304.4|203390.6|203300.6|203396|203306|203381.5|203291.5|7
1735333080000|2024-12-27 20:58:00|203388.7|203298.7|203388.9|203298.9|203408|203318|203386.4|203296.4|20
1735333090000|2024-12-27 20:58:10|203386.8|203296.8|203390|203300|203399.9|203309.9|203381.2|203291.2|17
1735333100000|2024-12-27 20:58:20|203390.1|203300.1|203390.9|203300.9|203402.7|203312.7|203381.2|203291.2|28
1735333110000|2024-12-27 20:58:30|203389.1|203299.1|203389.1|203299.1|203391.2|203301.2|203383.1|203293.1|12
1735333120000|2024-12-27 20:58:40|203390.5|203300.5|203383.6|203293.6|203390.5|203300.5|203380.7|203290.7|30
1735333130000|2024-12-27 20:58:50|203382.2|203292.2|203385|203295|203396.6|203306.6|203381.2|203291.2|23
1735333140000|2024-12-27 20:59:00|203380.3|203290.3|203392.2|203302.2|203399.4|203309.4|203380.3|203290.3|21
1735333150000|2024-12-27 20:59:10|203392.4|203302.4|203380.2|203290.2|203392.4|203302.4|203380.2|203290.2|8
1735333160000|2024-12-27 20:59:20|203379.2|203289.2|203379.7|203289.7|203379.7|203289.7|203379.2|203289.2|2
1735333170000|2024-12-27 20:59:30|203384.7|203294.7|203381.3|203291.3|203385.7|203295.7|203379.7|203289.7|20
1735333180000|2024-12-27 20:59:40|203385.7|203295.7|203387.7|203297.7|203392|203302|203379.7|203289.7|22
1735333190000|2024-12-27 20:59:50|203388.5|203298.5|203380.6|203290.6|203389.5|203299.5|203379.9|203289.9|24
1735333200000|2024-12-27 21:00:00|203379.5|203289.5|203389.8|203299.8|203391.8|203301.8|203376.7|203286.7|17
1735333210000|2024-12-27 21:00:10|203382.8|203292.8|203390|203300|203394|203304|203378.5|203288.5|24
1735333220000|2024-12-27 21:00:20|203394|203304|203400.9|203310.9|203412.5|203322.5|203386.9|203296.9|25
1735333230000|2024-12-27 21:00:30|203400.7|203310.7|203415.2|203325.2|203418|203328|203400.7|203310.7|20
1735333240000|2024-12-27 21:00:40|203416.2|203326.2|203391.8|203301.8|203416.2|203326.2|203388.4|203298.4|9
1735333250000|2024-12-27 21:00:50|203394|203304|203390.4|203300.4|203394.3|203304.3|203386.9|203296.9|16
1735333260000|2024-12-27 21:01:00|203386.5|203296.5|203388|203298|203390.4|203300.4|203381.2|203291.2|11
1735333270000|2024-12-27 21:01:10|203390.9|203300.9|203393|203303|203393|203303|203389.9|203299.9|7
1735333280000|2024-12-27 21:01:20|203393.6|203303.6|203400.1|203310.1|203400.1|203310.1|203390.1|203300.1|8
1735333290000|2024-12-27 21:01:30|203393.4|203303.4|203393.4|203303.4|203393.4|203303.4|203393.4|203303.4|1
1735333310000|2024-12-27 21:01:50|203389.2|203299.2|203402.9|203312.9|203402.9|203312.9|203388.8|203298.8|12
1735333320000|2024-12-27 21:02:00|203408.1|203318.1|203400.8|203310.8|203408.1|203318.1|203398.9|203308.9|14
1735333330000|2024-12-27 21:02:10|203401.2|203311.2|203378.1|203288.1|203402.6|203312.6|203370|203280|21
1735333340000|2024-12-27 21:02:20|203377.1|203287.1|203377.3|203287.3|203378.1|203288.1|203377.1|203287.1|3
1735333350000|2024-12-27 21:02:30|203373.6|203283.6|203373|203283|203375.9|203285.9|203373|203283|4
1735333360000|2024-12-27 21:02:40|203373.2|203283.2|203373.2|203283.2|203373.2|203283.2|203373.2|203283.2|1
1735333370000|2024-12-27 21:02:50|203374.5|203284.5|203382|203292|203382.3|203292.3|203374.5|203284.5|7
1735333380000|2024-12-27 21:03:00|203416.1|203326.1|203411.2|203321.2|203416.1|203326.1|203411.1|203321.1|6
1735333390000|2024-12-27 21:03:10|203411|203321|203408.8|203318.8|203411|203321|203408.8|203318.8|6
1735333400000|2024-12-27 21:03:20|203408.6|203318.6|203409|203319|203409.2|203319.2|203408.6|203318.6|8
1735333410000|2024-12-27 21:03:30|203407.8|203317.8|203407.2|203317.2|203410|203320|203400.4|203310.4|12
1735333420000|2024-12-27 21:03:40|203405.2|203315.2|203405|203315|203406.2|203316.2|203404.6|203314.6|9
1735333430000|2024-12-27 21:03:50|203406.2|203316.2|203405.2|203315.2|203410|203320|203405|203315|19
1735333440000|2024-12-27 21:04:00|203407|203317|203401.3|203311.3|203409.1|203319.1|203401.3|203311.3|33
1735333450000|2024-12-27 21:04:10|203404.9|203314.9|203403.4|203313.4|203407.2|203317.2|203403.1|203313.1|24
1735333460000|2024-12-27 21:04:20|203406.7|203316.7|203403.3|203313.3|203407.2|203317.2|203402.4|203312.4|29
1735333470000|2024-12-27 21:04:30|203406|203316|203405|203315|203406.2|203316.2|203402.8|203312.8|18
1735333480000|2024-12-27 21:04:40|203404|203314|203340.1|203250.1|203405.1|203315.1|203339.9|203249.9|16
1735333490000|2024-12-27 21:04:50|203340.3|203250.3|203283.9|203193.9|203340.3|203250.3|203282.4|203192.4|28
1735333500000|2024-12-27 21:05:00|203281.6|203191.6|203266|203176|203282.7|203192.7|203263.1|203173.1|32
1735333510000|2024-12-27 21:05:10|203264.8|203174.8|203269.2|203179.2|203269.2|203179.2|203264.8|203174.8|15
1735333520000|2024-12-27 21:05:20|203261.3|203171.3|203264.5|203174.5|203264.5|203174.5|203259.7|203169.7|7
1735333530000|2024-12-27 21:05:30|203262.6|203172.6|203261.6|203171.6|203262.6|203172.6|203260.7|203170.7|4
1735333540000|2024-12-27 21:05:40|203263.2|203173.2|203266.3|203176.3|203269.7|203179.7|203263.2|203173.2|9
1735333550000|2024-12-27 21:05:50|203263.2|203173.2|203264.1|203174.1|203266.1|203176.1|203263.2|203173.2|5
1735333560000|2024-12-27 21:06:00|203265.1|203175.1|203267.1|203177.1|203269.2|203179.2|203263.5|203173.5|8
1735333570000|2024-12-27 21:06:10|203267.4|203177.4|203284.5|203194.5|203286.8|203196.8|203267.4|203177.4|12
1735333580000|2024-12-27 21:06:20|203284.3|203194.3|203283.3|203193.3|203284.7|203194.7|203280.8|203190.8|14
1735333590000|2024-12-27 21:06:30|203282.1|203192.1|203281.9|203191.9|203283.1|203193.1|203281.1|203191.1|16
1735333600000|2024-12-27 21:06:40|203282.8|203192.8|203282.3|203192.3|203284.4|203194.4|203277.7|203187.7|16
1735333610000|2024-12-27 21:06:50|203282.8|203192.8|203282.8|203192.8|203283.7|203193.7|203281.7|203191.7|12
1735333620000|2024-12-27 21:07:00|203283.8|203193.8|203283|203193|203284|203194|203281.3|203191.3|21
1735333630000|2024-12-27 21:07:10|203282.8|203192.8|203291.6|203201.6|203298|203208|203282.5|203192.5|25
1735333640000|2024-12-27 21:07:20|203293.5|203203.5|203293.9|203203.9|203293.9|203203.9|203293.4|203203.4|3
1735333650000|2024-12-27 21:07:30|203295.8|203205.8|203293.7|203203.7|203295.8|203205.8|203293|203203|6
1735333660000|2024-12-27 21:07:40|203293.5|203203.5|203295.1|203205.1|203295.1|203205.1|203293.5|203203.5|2
1735333670000|2024-12-27 21:07:50|203299.4|203209.4|203306.9|203216.9|203323.7|203233.7|203299.4|203209.4|12
1735333680000|2024-12-27 21:08:00|203310.1|203220.1|203317.7|203227.7|203321.8|203231.8|203310.1|203220.1|12
1735333690000|2024-12-27 21:08:10|203316.1|203226.1|203316|203226|203316.1|203226.1|203316|203226|2
1735333710000|2024-12-27 21:08:30|203318.1|203228.1|203315.3|203225.3|203318.1|203228.1|203315.3|203225.3|2
1735333720000|2024-12-27 21:08:40|203315.4|203225.4|203319.1|203229.1|203322.3|203232.3|203315.4|203225.4|4
1735333730000|2024-12-27 21:08:50|203320|203230|203318.6|203228.6|203320|203230|203318.6|203228.6|2
1735333740000|2024-12-27 21:09:00|203319.1|203229.1|203316.6|203226.6|203320.3|203230.3|203316.6|203226.6|9
1735333750000|2024-12-27 21:09:10|203316.7|203226.7|203315.8|203225.8|203320.3|203230.3|203315.8|203225.8|6
1735333770000|2024-12-27 21:09:30|203315.7|203225.7|203309.6|203219.6|203315.7|203225.7|203304.3|203214.3|17
1735333780000|2024-12-27 21:09:40|203310.6|203220.6|203308.2|203218.2|203311.1|203221.1|203305.9|203215.9|21
1735333790000|2024-12-27 21:09:50|203306.5|203216.5|203306|203216|203307.7|203217.7|203301.4|203211.4|19
1735333800000|2024-12-27 21:10:00|203304.1|203214.1|203304.8|203214.8|203305.9|203215.9|203303.9|203213.9|5
1735333810000|2024-12-27 21:10:10|203304|203214|203304.5|203214.5|203304.5|203214.5|203303.6|203213.6|3
1735333820000|2024-12-27 21:10:20|203304.7|203214.7|203304.4|203214.4|203304.7|203214.7|203304.1|203214.1|4
1735333830000|2024-12-27 21:10:30|203306|203216|203307.9|203217.9|203309.7|203219.7|203306|203216|3
1735333840000|2024-12-27 21:10:40|203322.9|203232.9|203333.3|203243.3|203333.3|203243.3|203319.1|203229.1|7
1735333850000|2024-12-27 21:10:50|203331|203241|203327.1|203237.1|203331|203241|203325|203235|11
1735333860000|2024-12-27 21:11:00|203334|203244|203325|203235|203334.5|203244.5|203321.1|203231.1|17
1735333870000|2024-12-27 21:11:10|203326|203236|203327.4|203237.4|203329.2|203239.2|203318.4|203228.4|18
1735333880000|2024-12-27 21:11:20|203327.1|203237.1|203327.5|203237.5|203331.4|203241.4|203327.1|203237.1|8
1735333890000|2024-12-27 21:11:30|203330.6|203240.6|203319.2|203229.2|203330.6|203240.6|203317.2|203227.2|6
1735333900000|2024-12-27 21:11:40|203321.3|203231.3|203319.9|203229.9|203328.4|203238.4|203318.7|203228.7|8
1735333910000|2024-12-27 21:11:50|203322|203232|203329.6|203239.6|203329.6|203239.6|203319.1|203229.1|10
1735333920000|2024-12-27 21:12:00|203321.7|203231.7|203316.1|203226.1|203326.5|203236.5|203312.3|203222.3|27
1735333930000|2024-12-27 21:12:10|203316.4|203226.4|203327.3|203237.3|203331|203241|203314.7|203224.7|28
1735333940000|2024-12-27 21:12:20|203326.4|203236.4|203339.6|203249.6|203340.2|203250.2|203321.2|203231.2|23
1735333950000|2024-12-27 21:12:30|203338.4|203248.4|203348|203258|203348|203258|203337.9|203247.9|16
1735333960000|2024-12-27 21:12:40|203343.1|203253.1|203342.6|203252.6|203348.1|203258.1|203342.6|203252.6|8
1735333970000|2024-12-27 21:12:50|203346.6|203256.6|203342.4|203252.4|203346.9|203256.9|203342.1|203252.1|7
1735333980000|2024-12-27 21:13:00|203347.2|203257.2|203343.8|203253.8|203348.7|203258.7|203343.8|203253.8|5
1735333990000|2024-12-27 21:13:10|203342.7|203252.7|203343.8|203253.8|203343.8|203253.8|203342.7|203252.7|4
1735334000000|2024-12-27 21:13:20|203344|203254|203341|203251|203344.1|203254.1|203341|203251|11
1735334010000|2024-12-27 21:13:30|203341.6|203251.6|203314.7|203224.7|203343.3|203253.3|203311.7|203221.7|17
1735334020000|2024-12-27 21:13:40|203314.5|203224.5|203301.5|203211.5|203314.5|203224.5|203292.2|203202.2|21
1735334030000|2024-12-27 21:13:50|203301.9|203211.9|203302.9|203212.9|203303.9|203213.9|203300.3|203210.3|11
1735334040000|2024-12-27 21:14:00|203303.1|203213.1|203304.1|203214.1|203305.1|203215.1|203302.4|203212.4|13
1735334050000|2024-12-27 21:14:10|203303.1|203213.1|203304.5|203214.5|203304.8|203214.8|203302.5|203212.5|14
1735334060000|2024-12-27 21:14:20|203304.2|203214.2|203304.9|203214.9|203305.2|203215.2|203302.8|203212.8|7
1735334070000|2024-12-27 21:14:30|203305.6|203215.6|203306|203216|203306|203216|203305.3|203215.3|3
1735334080000|2024-12-27 21:14:40|203305.4|203215.4|203306.8|203216.8|203306.8|203216.8|203304.8|203214.8|8
1735334090000|2024-12-27 21:14:50|203306.1|203216.1|203306.5|203216.5|203306.5|203216.5|203304.5|203214.5|10
1735334100000|2024-12-27 21:15:00|203305.6|203215.6|203305.1|203215.1|203305.6|203215.6|203303.7|203213.7|7
1735334110000|2024-12-27 21:15:10|203309.1|203219.1|203304.6|203214.6|203309.1|203219.1|203304.6|203214.6|7
1735334120000|2024-12-27 21:15:20|203305.6|203215.6|203304.8|203214.8|203309.6|203219.6|203304.8|203214.8|3
1735334130000|2024-12-27 21:15:30|203305.5|203215.5|203305.5|203215.5|203305.8|203215.8|203304.4|203214.4|8
1735334140000|2024-12-27 21:15:40|203306.8|203216.8|203308.8|203218.8|203309.7|203219.7|203306.8|203216.8|5
1735334150000|2024-12-27 21:15:50|203308.2|203218.2|203308.7|203218.7|203314.5|203224.5|203304.8|203214.8|13
1735334160000|2024-12-27 21:16:00|203308.2|203218.2|203311.8|203221.8|203317.5|203227.5|203308.2|203218.2|22
1735334170000|2024-12-27 21:16:10|203311.1|203221.1|203312.6|203222.6|203313.6|203223.6|203311.1|203221.1|3
1735334180000|2024-12-27 21:16:20|203313.5|203223.5|203310.9|203220.9|203313.8|203223.8|203310.9|203220.9|10
1735334190000|2024-12-27 21:16:30|203312.1|203222.1|203325.9|203235.9|203327|203237|203312.1|203222.1|31
1735334200000|2024-12-27 21:16:40|203322.6|203232.6|203321.1|203231.1|203327.9|203237.9|203313.3|203223.3|30
1735334210000|2024-12-27 21:16:50|203324.8|203234.8|203316.3|203226.3|203325.3|203235.3|203315.6|203225.6|23
1735334220000|2024-12-27 21:17:00|203323.3|203233.3|203319.5|203229.5|203325.5|203235.5|203316.1|203226.1|24
1735334230000|2024-12-27 21:17:10|203323.3|203233.3|203320.6|203230.6|203325.4|203235.4|203318.8|203228.8|21
1735334240000|2024-12-27 21:17:20|203319.6|203229.6|203320.7|203230.7|203325.6|203235.6|203317.8|203227.8|24
1735334250000|2024-12-27 21:17:30|203325.5|203235.5|203320|203230|203325.5|203235.5|203317.2|203227.2|15
1735334260000|2024-12-27 21:17:40|203317.4|203227.4|203310.6|203220.6|203322.3|203232.3|203309.1|203219.1|17
1735334270000|2024-12-27 21:17:50|203314.2|203224.2|203311.3|203221.3|203316.3|203226.3|203309.6|203219.6|18
1735334280000|2024-12-27 21:18:00|203311.6|203221.6|203309.1|203219.1|203312.5|203222.5|203307.1|203217.1|21
1735334290000|2024-12-27 21:18:10|203313.9|203223.9|203315.3|203225.3|203317.4|203227.4|203307.5|203217.5|27
1735334300000|2024-12-27 21:18:20|203311.5|203221.5|203310.8|203220.8|203315.3|203225.3|203308.7|203218.7|19
1735334310000|2024-12-27 21:18:30|203316.3|203226.3|203313.2|203223.2|203316.3|203226.3|203309.1|203219.1|19
1735334320000|2024-12-27 21:18:40|203312|203222|203310.1|203220.1|203316.6|203226.6|203306.5|203216.5|21
1735334330000|2024-12-27 21:18:50|203310.3|203220.3|203310.2|203220.2|203313.4|203223.4|203303.9|203213.9|26
1735334340000|2024-12-27 21:19:00|203334.9|203244.9|203345.9|203255.9|203352.9|203262.9|203334.9|203244.9|17
1735334350000|2024-12-27 21:19:10|203345.6|203255.6|203345.6|203255.6|203347.2|203257.2|203342.5|203252.5|15
1735334360000|2024-12-27 21:19:20|203342.6|203252.6|203346.8|203256.8|203353.3|203263.3|203340.8|203250.8|21
1735334370000|2024-12-27 21:19:30|203346.1|203256.1|203350.1|203260.1|203351.7|203261.7|203343.7|203253.7|19
1735334380000|2024-12-27 21:19:40|203350.4|203260.4|203347.6|203257.6|203350.4|203260.4|203345.5|203255.5|8
1735334390000|2024-12-27 21:19:50|203351.2|203261.2|203346.4|203256.4|203351.8|203261.8|203346.4|203256.4|16
1735334400000|2024-12-27 21:20:00|203352.4|203262.4|203350.7|203260.7|203353|203263|203346|203256|28
1735334410000|2024-12-27 21:20:10|203346.7|203256.7|203347.6|203257.6|203351.8|203261.8|203346.7|203256.7|9
1735334420000|2024-12-27 21:20:20|203348.4|203258.4|203350.1|203260.1|203356.8|203266.8|203347.7|203257.7|32
1735334430000|2024-12-27 21:20:30|203348.6|203258.6|203349.3|203259.3|203355.8|203265.8|203345.9|203255.9|26
1735334440000|2024-12-27 21:20:40|203350.4|203260.4|203349.2|203259.2|203354.7|203264.7|203348.5|203258.5|24
1735334450000|2024-12-27 21:20:50|203353.8|203263.8|203354.3|203264.3|203356.1|203266.1|203348.8|203258.8|20
1735334460000|2024-12-27 21:21:00|203350.7|203260.7|203353.3|203263.3|203358.2|203268.2|203350.7|203260.7|7
1735334470000|2024-12-27 21:21:10|203353.9|203263.9|203356.9|203266.9|203360.4|203270.4|203348.2|203258.2|13
1735334480000|2024-12-27 21:21:20|203357.2|203267.2|203365.3|203275.3|203365.3|203275.3|203356.2|203266.2|9
1735334490000|2024-12-27 21:21:30|203365.7|203275.7|203359.2|203269.2|203365.7|203275.7|203356.2|203266.2|16
1735334500000|2024-12-27 21:21:40|203360.1|203270.1|203397.3|203307.3|203403.7|203313.7|203360.1|203270.1|22
1735334510000|2024-12-27 21:21:50|203397.6|203307.6|203394.9|203304.9|203397.6|203307.6|203394.9|203304.9|8
1735334520000|2024-12-27 21:22:00|203392.5|203302.5|203389.6|203299.6|203395.2|203305.2|203379.2|203289.2|11
1735334530000|2024-12-27 21:22:10|203389.3|203299.3|203383.8|203293.8|203391.9|203301.9|203381.5|203291.5|9
1735334540000|2024-12-27 21:22:20|203374.9|203284.9|203364.5|203274.5|203374.9|203284.9|203354.4|203264.4|26
1735334550000|2024-12-27 21:22:30|203363|203273|203363.9|203273.9|203365.7|203275.7|203361.9|203271.9|17
1735334560000|2024-12-27 21:22:40|203364.2|203274.2|203367|203277|203368.9|203278.9|203361.3|203271.3|16
1735334570000|2024-12-27 21:22:50|203361.8|203271.8|203365|203275|203369.8|203279.8|203360.5|203270.5|40
1735334580000|2024-12-27 21:23:00|203389.3|203299.3|203378.5|203288.5|203389.3|203299.3|203374.4|203284.4|17
1735334590000|2024-12-27 21:23:10|203381.6|203291.6|203379.1|203289.1|203383|203293|203378.6|203288.6|18
1735334600000|2024-12-27 21:23:20|203382.4|203292.4|203350.4|203260.4|203382.9|203292.9|203350.4|203260.4|10
1735334610000|2024-12-27 21:23:30|203348.8|203258.8|203344.4|203254.4|203348.8|203258.8|203325.8|203235.8|15
1735334620000|2024-12-27 21:23:40|203345.5|203255.5|203344.4|203254.4|203345.5|203255.5|203344.3|203254.3|5
1735334630000|2024-12-27 21:23:50|203344.6|203254.6|203345.6|203255.6|203345.8|203255.8|203343.6|203253.6|7
1735334640000|2024-12-27 21:24:00|203345.2|203255.2|203345.2|203255.2|203345.2|203255.2|203345.2|203255.2|1
1735334650000|2024-12-27 21:24:10|203346.7|203256.7|203346.7|203256.7|203346.7|203256.7|203345.2|203255.2|3
1735334660000|2024-12-27 21:24:20|203345.2|203255.2|203345.8|203255.8|203347.1|203257.1|203341.8|203251.8|14
1735334670000|2024-12-27 21:24:30|203346.3|203256.3|203347.4|203257.4|203350.3|203260.3|203343.6|203253.6|15
1735334680000|2024-12-27 21:24:40|203341.6|203251.6|203346|203256|203349.3|203259.3|203340.8|203250.8|22
1735334690000|2024-12-27 21:24:50|203349.5|203259.5|203347.4|203257.4|203351.6|203261.6|203344.1|203254.1|17
1735334700000|2024-12-27 21:25:00|203348.2|203258.2|203349|203259|203354.9|203264.9|203343.4|203253.4|26
1735334710000|2024-12-27 21:25:10|203352.4|203262.4|203320.8|203230.8|203356.7|203266.7|203320.2|203230.2|17
1735334720000|2024-12-27 21:25:20|203321.2|203231.2|203321|203231|203321.2|203231.2|203320.5|203230.5|9
1735334730000|2024-12-27 21:25:30|203320.8|203230.8|203255.7|203165.7|203321.7|203231.7|203255.3|203165.3|14
1735334740000|2024-12-27 21:25:40|203255.6|203165.6|203255.4|203165.4|203255.6|203165.6|203255.3|203165.3|5
1735334750000|2024-12-27 21:25:50|203254.1|203164.1|203254|203164|203255.2|203165.2|203253.7|203163.7|9
1735334760000|2024-12-27 21:26:00|203254.3|203164.3|203254.3|203164.3|203254.3|203164.3|203254.3|203164.3|1
1735334770000|2024-12-27 21:26:10|203254.1|203164.1|203254.1|203164.1|203254.1|203164.1|203254.1|203164.1|1
1735334800000|2024-12-27 21:26:40|203259.2|203169.2|203265.5|203175.5|203265.5|203175.5|203259.2|203169.2|2
1735334820000|2024-12-27 21:27:00|203266.2|203176.2|203319.5|203229.5|203334.7|203244.7|203266.2|203176.2|14
1735334830000|2024-12-27 21:27:10|203319.4|203229.4|203317|203227|203319.4|203229.4|203314.2|203224.2|7
1735334840000|2024-12-27 21:27:20|203322.8|203232.8|203318.4|203228.4|203322.8|203232.8|203318.2|203228.2|5
1735334850000|2024-12-27 21:27:30|203324.2|203234.2|203323.9|203233.9|203324.2|203234.2|203320.6|203230.6|3
1735334860000|2024-12-27 21:27:40|203321|203231|203317.1|203227.1|203324.3|203234.3|203316.3|203226.3|9
1735334870000|2024-12-27 21:27:50|203315.2|203225.2|203315.2|203225.2|203315.2|203225.2|203315.2|203225.2|1
1735334880000|2024-12-27 21:28:00|203315.5|203225.5|203317.4|203227.4|203320.3|203230.3|203314.1|203224.1|31
1735334890000|2024-12-27 21:28:10|203316.1|203226.1|203324.1|203234.1|203327.2|203237.2|203315|203225|34
1735334900000|2024-12-27 21:28:20|203319.8|203229.8|203317|203227|203323|203233|203312.5|203222.5|20
1735334910000|2024-12-27 21:28:30|203318|203228|203317.1|203227.1|203323.6|203233.6|203316.2|203226.2|16
1735334920000|2024-12-27 21:28:40|203317.5|203227.5|203316.9|203226.9|203317.5|203227.5|203316.9|203226.9|3
1735334940000|2024-12-27 21:29:00|203316.3|203226.3|203315.1|203225.1|203318.7|203228.7|203308.4|203218.4|9
1735334950000|2024-12-27 21:29:10|203314.3|203224.3|203315.2|203225.2|203315.3|203225.3|203310.3|203220.3|14
1735334960000|2024-12-27 21:29:20|203313.3|203223.3|203312.9|203222.9|203316.9|203226.9|203305.1|203215.1|11
1735334970000|2024-12-27 21:29:30|203314.1|203224.1|203318.1|203228.1|203318.1|203228.1|203313.2|203223.2|5
1735334980000|2024-12-27 21:29:40|203317.7|203227.7|203319.8|203229.8|203327.3|203237.3|203317.7|203227.7|7
1735334990000|2024-12-27 21:29:50|203319.1|203229.1|203320.5|203230.5|203327.7|203237.7|203317.8|203227.8|8
1735335000000|2024-12-27 21:30:00|203320.4|203230.4|203334.6|203244.6|203335.1|203245.1|203320.4|203230.4|16
1735335010000|2024-12-27 21:30:10|203327.9|203237.9|203333.8|203243.8|203336.1|203246.1|203327.7|203237.7|11
1735335020000|2024-12-27 21:30:20|203334.9|203244.9|203327.4|203237.4|203336.3|203246.3|203327.4|203237.4|18
1735335030000|2024-12-27 21:30:30|203334.5|203244.5|203328.5|203238.5|203334.5|203244.5|203325.5|203235.5|7
1735335040000|2024-12-27 21:30:40|203329.6|203239.6|203329.6|203239.6|203329.6|203239.6|203329.6|203239.6|1
1735335050000|2024-12-27 21:30:50|203327.4|203237.4|203328.1|203238.1|203329.6|203239.6|203327.4|203237.4|5
1735335060000|2024-12-27 21:31:00|203326.4|203236.4|203326.7|203236.7|203327.7|203237.7|203326.4|203236.4|4
1735335070000|2024-12-27 21:31:10|203326.9|203236.9|203316.1|203226.1|203326.9|203236.9|203314.9|203224.9|3
1735335080000|2024-12-27 21:31:20|203315.3|203225.3|203315.6|203225.6|203317.8|203227.8|203314.7|203224.7|11
1735335090000|2024-12-27 21:31:30|203316.8|203226.8|203316.8|203226.8|203316.8|203226.8|203316.8|203226.8|1
1735335100000|2024-12-27 21:31:40|203317.5|203227.5|203317.5|203227.5|203317.5|203227.5|203317.5|203227.5|1
1735335120000|2024-12-27 21:32:00|203316.8|203226.8|203320.8|203230.8|203339|203249|203316.8|203226.8|8
1735335140000|2024-12-27 21:32:20|203319.2|203229.2|203317.7|203227.7|203319.2|203229.2|203317.7|203227.7|3
1735335150000|2024-12-27 21:32:30|203312|203222|203317.3|203227.3|203317.3|203227.3|203312|203222|2
1735335160000|2024-12-27 21:32:40|203317.2|203227.2|203317.3|203227.3|203319.5|203229.5|203317.2|203227.2|3
1735335170000|2024-12-27 21:32:50|203313.9|203223.9|203305|203215|203313.9|203223.9|203304.3|203214.3|4
1735335180000|2024-12-27 21:33:00|203301.9|203211.9|203303.1|203213.1|203303.1|203213.1|203300.5|203210.5|5
1735335190000|2024-12-27 21:33:10|203303.4|203213.4|203302.6|203212.6|203303.4|203213.4|203301.3|203211.3|5
1735335200000|2024-12-27 21:33:20|203304|203214|203303|203213|203304.4|203214.4|203301.6|203211.6|8
1735335210000|2024-12-27 21:33:30|203303.1|203213.1|203302.7|203212.7|203303.1|203213.1|203302.7|203212.7|2
1735335220000|2024-12-27 21:33:40|203305.1|203215.1|203305.1|203215.1|203305.1|203215.1|203305.1|203215.1|1
1735335240000|2024-12-27 21:34:00|203305|203215|203304.5|203214.5|203306|203216|203302.9|203212.9|9
1735335250000|2024-12-27 21:34:10|203304.3|203214.3|203305.1|203215.1|203306|203216|203303|203213|7
1735335260000|2024-12-27 21:34:20|203305|203215|203304.5|203214.5|203305.1|203215.1|203304.5|203214.5|5
1735335270000|2024-12-27 21:34:30|203304.9|203214.9|203306.5|203216.5|203307.4|203217.4|203304.9|203214.9|4
1735335280000|2024-12-27 21:34:40|203307.2|203217.2|203302.8|203212.8|203307.6|203217.6|203301.5|203211.5|5
1735335290000|2024-12-27 21:34:50|203303.3|203213.3|203303.8|203213.8|203303.8|203213.8|203303.3|203213.3|2
1735335310000|2024-12-27 21:35:10|203306.4|203216.4|203309.6|203219.6|203310|203220|203306.4|203216.4|4
1735335320000|2024-12-27 21:35:20|203310.3|203220.3|203311.2|203221.2|203311.2|203221.2|203310|203220|4
1735335330000|2024-12-27 21:35:30|203310.8|203220.8|203311.2|203221.2|203313.3|203223.3|203310.8|203220.8|6
1735335340000|2024-12-27 21:35:40|203311.7|203221.7|203311.2|203221.2|203313.7|203223.7|203311.2|203221.2|16
1735335350000|2024-12-27 21:35:50|203313.3|203223.3|203314.5|203224.5|203316.6|203226.6|203308.6|203218.6|9
1735335360000|2024-12-27 21:36:00|203313.5|203223.5|203313.5|203223.5|203313.5|203223.5|203313.5|203223.5|1
1735335370000|2024-12-27 21:36:10|203314.5|203224.5|203315.1|203225.1|203315.1|203225.1|203313|203223|8
1735335380000|2024-12-27 21:36:20|203314.1|203224.1|203314.1|203224.1|203314.1|203224.1|203314.1|203224.1|1
1735335390000|2024-12-27 21:36:30|203312.2|203222.2|203312.2|203222.2|203312.2|203222.2|203312.2|203222.2|1
1735335420000|2024-12-27 21:37:00|203312.6|203222.6|203311.2|203221.2|203317.8|203227.8|203311.2|203221.2|4
1735335430000|2024-12-27 21:37:10|203311.3|203221.3|203311.3|203221.3|203311.3|203221.3|203311.3|203221.3|1
1735335440000|2024-12-27 21:37:20|203313.6|203223.6|203313.6|203223.6|203313.6|203223.6|203313.6|203223.6|1
1735335450000|2024-12-27 21:37:30|203320.4|203230.4|203312.3|203222.3|203320.4|203230.4|203312|203222|4
1735335460000|2024-12-27 21:37:40|203313.5|203223.5|203332.1|203242.1|203332.7|203242.7|203313.5|203223.5|6
1735335470000|2024-12-27 21:37:50|203329.4|203239.4|203327.9|203237.9|203329.6|203239.6|203323.2|203233.2|10
1735335480000|2024-12-27 21:38:00|203322.6|203232.6|203314.8|203224.8|203322.6|203232.6|203314.1|203224.1|4
1735335490000|2024-12-27 21:38:10|203315.5|203225.5|203317.4|203227.4|203317.4|203227.4|203315.5|203225.5|3
1735335500000|2024-12-27 21:38:20|203320|203230|203321.6|203231.6|203321.6|203231.6|203320|203230|3
1735335510000|2024-12-27 21:38:30|203331.4|203241.4|203328.5|203238.5|203331.4|203241.4|203328|203238|18
1735335520000|2024-12-27 21:38:40|203328.2|203238.2|203327.9|203237.9|203331.6|203241.6|203327.9|203237.9|6
1735335530000|2024-12-27 21:38:50|203328.2|203238.2|203328.2|203238.2|203328.2|203238.2|203328.2|203238.2|1
1735335540000|2024-12-27 21:39:00|203329.4|203239.4|203327.5|203237.5|203329.4|203239.4|203327.5|203237.5|3
1735335550000|2024-12-27 21:39:10|203324.3|203234.3|203325.5|203235.5|203325.5|203235.5|203323.6|203233.6|3
1735335560000|2024-12-27 21:39:20|203325|203235|203325.2|203235.2|203325.2|203235.2|203325|203235|2
1735335570000|2024-12-27 21:39:30|203322.2|203232.2|203312.8|203222.8|203322.2|203232.2|203312.7|203222.7|8
1735335580000|2024-12-27 21:39:40|203314.4|203224.4|203312.8|203222.8|203314.4|203224.4|203312.6|203222.6|19
1735335590000|2024-12-27 21:39:50|203314.4|203224.4|203312.8|203222.8|203314.4|203224.4|203312.8|203222.8|6
1735335600000|2024-12-27 21:40:00|203314.6|203224.6|203316.5|203226.5|203317|203227|203314.6|203224.6|15
1735335610000|2024-12-27 21:40:10|203312.8|203222.8|203319.4|203229.4|203322.2|203232.2|203312.8|203222.8|24
1735335620000|2024-12-27 21:40:20|203319|203229|203289.1|203199.1|203319.5|203229.5|203288|203198|19
1735335630000|2024-12-27 21:40:30|203289.2|203199.2|203289.2|203199.2|203289.2|203199.2|203289.2|203199.2|1
1735335640000|2024-12-27 21:40:40|203289.8|203199.8|203287.9|203197.9|203289.8|203199.8|203287.9|203197.9|2
1735335650000|2024-12-27 21:40:50|203290|203200|203297.7|203207.7|203301.4|203211.4|203290|203200|6
1735335660000|2024-12-27 21:41:00|203300.9|203210.9|203300.9|203210.9|203300.9|203210.9|203300.9|203210.9|1
1735335670000|2024-12-27 21:41:10|203296.4|203206.4|203296.6|203206.6|203296.6|203206.6|203292.8|203202.8|4
1735335680000|2024-12-27 21:41:20|203293.1|203203.1|203293.1|203203.1|203293.1|203203.1|203293.1|203203.1|1
1735335690000|2024-12-27 21:41:30|203293.9|203203.9|203291.8|203201.8|203297.8|203207.8|203291.8|203201.8|4
1735335700000|2024-12-27 21:41:40|203294.1|203204.1|203294.1|203204.1|203294.1|203204.1|203294.1|203204.1|1
1735335710000|2024-12-27 21:41:50|203291.7|203201.7|203293.9|203203.9|203293.9|203203.9|203291.7|203201.7|2
1735335720000|2024-12-27 21:42:00|203297.3|203207.3|203297.3|203207.3|203297.3|203207.3|203297.3|203207.3|1
1735335730000|2024-12-27 21:42:10|203297|203207|203295.7|203205.7|203304.2|203214.2|203281.9|203191.9|9
1735335740000|2024-12-27 21:42:20|203295.6|203205.6|203295.6|203205.6|203295.6|203205.6|203295.6|203205.6|1
1735335760000|2024-12-27 21:42:40|203297.3|203207.3|203296.8|203206.8|203300.3|203210.3|203293.5|203203.5|9
1735335770000|2024-12-27 21:42:50|203294.6|203204.6|203294.6|203204.6|203294.6|203204.6|203294.6|203204.6|1
1735335780000|2024-12-27 21:43:00|203291.5|203201.5|203315.1|203225.1|203315.6|203225.6|203278.5|203188.5|18
1735335790000|2024-12-27 21:43:10|203314.1|203224.1|203312.7|203222.7|203317.2|203227.2|203312.7|203222.7|12
1735335800000|2024-12-27 21:43:20|203311|203221|203311|203221|203311|203221|203311|203221|1
1735335810000|2024-12-27 21:43:30|203310.3|203220.3|203293.9|203203.9|203310.3|203220.3|203293.5|203203.5|3
1735335840000|2024-12-27 21:44:00|203288|203198|203288.1|203198.1|203288.1|203198.1|203288|203198|6
1735335850000|2024-12-27 21:44:10|203287.9|203197.9|203287.9|203197.9|203287.9|203197.9|203287.9|203197.9|1
1735335860000|2024-12-27 21:44:20|203287.5|203197.5|203303|203213|203303.2|203213.2|203287.5|203197.5|6
1735335870000|2024-12-27 21:44:30|203307|203217|203307.8|203217.8|203307.8|203217.8|203307|203217|3
1735335880000|2024-12-27 21:44:40|203307.2|203217.2|203307.6|203217.6|203307.6|203217.6|203307.2|203217.2|2
1735335890000|2024-12-27 21:44:50|203307.7|203217.7|203307.4|203217.4|203310.2|203220.2|203305.6|203215.6|6
1735335900000|2024-12-27 21:45:00|203306|203216|203308.4|203218.4|203310.4|203220.4|203303.5|203213.5|9
1735335910000|2024-12-27 21:45:10|203309.4|203219.4|203316.8|203226.8|203316.8|203226.8|203309.4|203219.4|3
1735335920000|2024-12-27 21:45:20|203313|203223|203304.6|203214.6|203313|203223|203304.6|203214.6|2
1735335940000|2024-12-27 21:45:40|203305.6|203215.6|203307.6|203217.6|203307.6|203217.6|203305.6|203215.6|2
1735335950000|2024-12-27 21:45:50|203308.3|203218.3|203308.3|203218.3|203308.3|203218.3|203308.3|203218.3|1
1735335960000|2024-12-27 21:46:00|203309.3|203219.3|203315.8|203225.8|203315.8|203225.8|203309.3|203219.3|3
1735335970000|2024-12-27 21:46:10|203316.3|203226.3|203316.3|203226.3|203316.3|203226.3|203316.3|203226.3|1
1735335980000|2024-12-27 21:46:20|203317.9|203227.9|203317.9|203227.9|203317.9|203227.9|203317.9|203227.9|1
1735336010000|2024-12-27 21:46:50|203322.7|203232.7|203320.3|203230.3|203322.7|203232.7|203320.3|203230.3|3
1735336020000|2024-12-27 21:47:00|203323.9|203233.9|203321.1|203231.1|203324.1|203234.1|203321.1|203231.1|3
1735336040000|2024-12-27 21:47:20|203319.1|203229.1|203319.1|203229.1|203319.1|203229.1|203319.1|203229.1|1
1735336070000|2024-12-27 21:47:50|203318.9|203228.9|203318.9|203228.9|203318.9|203228.9|203318.9|203228.9|1
1735336080000|2024-12-27 21:48:00|203329.2|203239.2|203329.1|203239.1|203334.9|203244.9|203329.1|203239.1|4
1735336100000|2024-12-27 21:48:20|203329.4|203239.4|203329.4|203239.4|203329.4|203239.4|203329.4|203239.4|1
1735336110000|2024-12-27 21:48:30|203326.3|203236.3|203370.1|203280.1|203370.1|203280.1|203326.3|203236.3|10
1735336120000|2024-12-27 21:48:40|203368.6|203278.6|203368.7|203278.7|203368.7|203278.7|203360|203270|5
1735336130000|2024-12-27 21:48:50|203374.3|203284.3|203422.6|203332.6|203423.4|203333.4|203374.3|203284.3|12
1735336140000|2024-12-27 21:49:00|203422.7|203332.7|203413.4|203323.4|203423.1|203333.1|203413.2|203323.2|8
1735336150000|2024-12-27 21:49:10|203415.4|203325.4|203413.4|203323.4|203415.4|203325.4|203413.4|203323.4|4
1735336160000|2024-12-27 21:49:20|203410.2|203320.2|203387.9|203297.9|203410.2|203320.2|203383.6|203293.6|9
1735336170000|2024-12-27 21:49:30|203388|203298|203387.1|203297.1|203388|203298|203384.9|203294.9|5
1735336180000|2024-12-27 21:49:40|203387.3|203297.3|203387.5|203297.5|203387.5|203297.5|203387.3|203297.3|2
1735336190000|2024-12-27 21:49:50|203386.9|203296.9|203387.9|203297.9|203387.9|203297.9|203378.4|203288.4|3
1735336200000|2024-12-27 21:50:00|203393.7|203303.7|203388.8|203298.8|203393.7|203303.7|203387.5|203297.5|6
1735336210000|2024-12-27 21:50:10|203385.9|203295.9|203390.2|203300.2|203390.2|203300.2|203385.9|203295.9|3
1735336220000|2024-12-27 21:50:20|203387.3|203297.3|203387.3|203297.3|203387.3|203297.3|203387.3|203297.3|1
1735336230000|2024-12-27 21:50:30|203378.5|203288.5|203375.1|203285.1|203385.3|203295.3|203375.1|203285.1|4
1735336280000|2024-12-27 21:51:20|203371.2|203281.2|203337.8|203247.8|203371.2|203281.2|203327.5|203237.5|5
1735336330000|2024-12-27 21:52:10|203345.3|203255.3|203350|203260|203352.4|203262.4|203345.3|203255.3|4
1735336340000|2024-12-27 21:52:20|203349|203259|203349|203259|203349|203259|203349|203259|1
1735336380000|2024-12-27 21:53:00|203347.9|203257.9|203359.7|203269.7|203361.8|203271.8|203332.7|203242.7|8
1735336390000|2024-12-27 21:53:10|203361.6|203271.6|203363.5|203273.5|203363.5|203273.5|203361.6|203271.6|3
1735336400000|2024-12-27 21:53:20|203359|203269|203361.8|203271.8|203362.7|203272.7|203359|203269|4
1735336410000|2024-12-27 21:53:30|203362.9|203272.9|203362.9|203272.9|203362.9|203272.9|203362.9|203272.9|1
1735336430000|2024-12-27 21:53:50|203365.9|203275.9|203367.1|203277.1|203367.1|203277.1|203365.9|203275.9|2
1735336490000|2024-12-27 21:54:50|203366.3|203276.3|203369.3|203279.3|203369.3|203279.3|203366.3|203276.3|2
1735336500000|2024-12-27 21:55:00|203370.6|203280.6|203366.7|203276.7|203370.6|203280.6|203366.7|203276.7|3
1735336510000|2024-12-27 21:55:10|203369.1|203279.1|203369.1|203279.1|203369.1|203279.1|203369.1|203279.1|1
1735336520000|2024-12-27 21:55:20|203369.9|203279.9|203367|203277|203369.9|203279.9|203367|203277|2
1735336530000|2024-12-27 21:55:30|203370.4|203280.4|203369.1|203279.1|203388.3|203298.3|203366.5|203276.5|6
1735336540000|2024-12-27 21:55:40|203365.7|203275.7|203366.5|203276.5|203366.5|203276.5|203365.7|203275.7|2
1735336560000|2024-12-27 21:56:00|203363.7|203273.7|203363.1|203273.1|203363.7|203273.7|203360.1|203270.1|3
1735336570000|2024-12-27 21:56:10|203344.4|203254.4|203325.7|203235.7|203344.4|203254.4|203325.7|203235.7|3
1735336590000|2024-12-27 21:56:30|203328.7|203238.7|203330.5|203240.5|203339.3|203249.3|203328.7|203238.7|4
1735336630000|2024-12-27 21:57:10|203331.7|203241.7|203331.7|203241.7|203331.7|203241.7|203331.7|203241.7|1
1735336640000|2024-12-27 21:57:20|203333.4|203243.4|203333.4|203243.4|203333.4|203243.4|203333.4|203243.4|1
1735336650000|2024-12-27 21:57:30|203333.9|203243.9|203333.9|203243.9|203333.9|203243.9|203333.9|203243.9|1
1735336670000|2024-12-27 21:57:50|203336.9|203246.9|203363.2|203273.2|203363.4|203273.4|203336.9|203246.9|11
1735336680000|2024-12-27 21:58:00|203364.5|203274.5|203404.3|203314.3|203404.3|203314.3|203335.9|203245.9|13
1735336690000|2024-12-27 21:58:10|203383.3|203293.3|203405.7|203315.7|203422.2|203326.5|203362.3|203179.1|13
1735336700000|2024-12-27 21:58:20|203392.5|203302.5|203393.6|203303.6|203397.3|203307.3|203392.5|203302.5|4
1735336710000|2024-12-27 21:58:30|203368.7|203278.7|203404.6|203314.6|203420.5|203320.1|203368.7|203138|16
1735336720000|2024-12-27 21:58:40|203403.7|203313.7|203373.7|203283.7|203419|203329|203352.1|203262.1|19
1735336730000|2024-12-27 21:58:50|203356.7|203266.7|203407.3|203169.4|203407.3|203284.8|203335.6|203139.2|11
1735506000000|2024-12-29 21:00:00|203435|203085|203435|203085|203435|203085|203435|203085|1
1735506100000|2024-12-29 21:01:40|203427.5|203072.5|203427.5|203072.5|203427.5|203072.5|203427.5|203072.5|1
1735508870000|2024-12-29 21:47:50|203420.1|203079.9|203420.1|203079.9|203420.1|203079.9|203420.1|203079.9|1
1735508900000|2024-12-29 21:48:20|203427.5|203072.5|203427.5|203072.5|203427.5|203072.5|203427.5|203072.5|1
1735509010000|2024-12-29 21:50:10|203420.1|203079.9|203427.5|203072.5|203427.5|203079.9|203420.1|203072.5|2
1735509020000|2024-12-29 21:50:20|203420.1|203079.9|203420.1|203079.9|203420.1|203079.9|203420.1|203079.9|1
1735509200000|2024-12-29 21:53:20|203427.5|203072.5|203427.5|203072.5|203427.5|203072.5|203427.5|203072.5|1
1735509490000|2024-12-29 21:58:10|203420.1|203079.9|203420.1|203079.9|203420.1|203079.9|203420.1|203079.9|1
1735509520000|2024-12-29 21:58:40|203427.5|203072.5|203427.5|203072.5|203427.5|203072.5|203427.5|203072.5|1
1735510200000|2024-12-29 22:10:00|203436.4|203081.4|203427.5|203072.5|203436.4|203081.4|203409.6|203054.6|4
1735510470000|2024-12-29 22:14:30|203424.7|203069.7|203424.7|203069.7|203424.7|203069.7|203424.7|203069.7|1
1735510670000|2024-12-29 22:17:50|203425.6|203070.6|203425.6|203070.6|203425.6|203070.6|203425.6|203070.6|1
1735510900000|2024-12-29 22:21:40|203425.1|203070.1|203425.1|203070.1|203425.1|203070.1|203425.1|203070.1|1
1735511050000|2024-12-29 22:24:10|203422|203067|203422|203067|203422|203067|203422|203067|1
1735511090000|2024-12-29 22:24:50|203425.1|203070.1|203425.1|203070.1|203425.1|203070.1|203425.1|203070.1|1
1735511140000|2024-12-29 22:25:40|203427.5|203072.5|203427.5|203072.5|203427.5|203072.5|203427.5|203072.5|1
1735511300000|2024-12-29 22:28:20|203425.1|203070.1|203425.1|203070.1|203425.1|203070.1|203425.1|203070.1|1
1735512130000|2024-12-29 22:42:10|203422|203067|203422|203067|203422|203067|203422|203067|1
1735512170000|2024-12-29 22:42:50|203425.1|203070.1|203425.1|203070.1|203425.1|203070.1|203425.1|203070.1|1
1735512660000|2024-12-29 22:51:00|203422.8|203067.8|203422.8|203067.8|203422.8|203067.8|203422.8|203067.8|1
1735512680000|2024-12-29 22:51:20|203425|203070|203425|203070|203425|203070|203425|203070|1
1735512720000|2024-12-29 22:52:00|203422.1|203067.1|203422.1|203067.1|203422.1|203067.1|203422.1|203067.1|1
1735513200000|2024-12-29 23:00:00|203422.5|203067.5|203422.5|203067.5|203422.5|203067.5|203422.5|203067.5|1
1735513220000|2024-12-29 23:00:20|203429.4|203074.4|203434|203079|203434.6|203079.6|203422.5|203067.5|20
1735513230000|2024-12-29 23:00:30|203432.9|203077.9|203425|203070|203433.3|203078.3|203421.2|203066.2|14
1735513240000|2024-12-29 23:00:40|203424.7|203069.7|203419.8|203064.8|203424.7|203069.7|203419.8|203064.8|3
1735513250000|2024-12-29 23:00:50|203421.4|203066.4|203421.4|203066.4|203421.4|203066.4|203421.4|203066.4|1
1735513260000|2024-12-29 23:01:00|203422.2|203067.2|203420.8|203065.8|203426.5|203071.5|203419|203064|11
1735513270000|2024-12-29 23:01:10|203425.7|203070.7|203422|203067|203425.9|203070.9|203421.2|203066.2|5
1735513280000|2024-12-29 23:01:20|203429.2|203074.2|203427|203072|203429.2|203074.2|203423.2|203068.2|8
1735513290000|2024-12-29 23:01:30|203423.3|203068.3|203422|203067|203423.3|203068.3|203422|203067|3
1735513310000|2024-12-29 23:01:50|203423.2|203068.2|203423.2|203068.2|203423.2|203068.2|203423|203068|3
1735513320000|2024-12-29 23:02:00|203423.5|203068.5|203422.5|203067.5|203427.2|203072.2|203422.5|203067.5|9
1735513330000|2024-12-29 23:02:10|203424.7|203069.7|203422.5|203067.5|203424.7|203069.7|203422.5|203067.5|2
1735513370000|2024-12-29 23:02:50|203424|203069|203421.5|203066.5|203424|203069|203421.5|203066.5|2
1735513380000|2024-12-29 23:03:00|203422.2|203067.2|203420|203065|203424.5|203069.5|203406|203051|10
1735513390000|2024-12-29 23:03:10|203419.6|203064.6|203398.7|203083.7|203420|203083.7|203398.7|203063.7|10
1735513400000|2024-12-29 23:03:20|203398.8|203083.8|203400.7|203085.7|203400.8|203085.8|203398.6|203083.6|9
1735513410000|2024-12-29 23:03:30|203399|203084|203399|203084|203399|203084|203398.5|203083.5|3
1735513420000|2024-12-29 23:03:40|203392|203077|203398|203083|203398|203083|203392|203077|2
1735513430000|2024-12-29 23:03:50|203397|203082|203398.3|203088.3|203400.8|203088.3|203397|203082|4
1735513440000|2024-12-29 23:04:00|203398.5|203088.5|203399.5|203089.5|203399.5|203089.5|203398.5|203088.5|3
1735513450000|2024-12-29 23:04:10|203406.3|203096.3|203399.5|203089.5|203406.3|203096.3|203399.5|203089.5|9
1735513460000|2024-12-29 23:04:20|203399|203089|203399|203089|203399|203089|203399|203089|1
1735513480000|2024-12-29 23:04:40|203399.5|203089.5|203399.5|203089.5|203399.5|203089.5|203399.5|203089.5|1
1735513490000|2024-12-29 23:04:50|203401.2|203091.2|203399.5|203089.5|203401.2|203091.2|203399.5|203089.5|3
1735513500000|2024-12-29 23:05:00|203400|203090|203400|203090|203400|203090|203400|203090|1
1735513510000|2024-12-29 23:05:10|203399.8|203089.8|203399.8|203089.8|203399.8|203089.8|203399.8|203089.8|1
1735513520000|2024-12-29 23:05:20|203403|203093|203399.5|203089.5|203403|203093|203399.5|203089.5|5
1735513540000|2024-12-29 23:05:40|203399.8|203089.8|203399.8|203089.8|203399.8|203089.8|203399.8|203089.8|1
1735513560000|2024-12-29 23:06:00|203400.3|203090.3|203382.8|203072.8|203400.3|203090.3|203382.7|203072.7|7
1735513570000|2024-12-29 23:06:10|203382.7|203072.7|203365.5|203055.5|203382.8|203072.8|203365|203055|5
1735513590000|2024-12-29 23:06:30|203382.7|203072.7|203382.7|203072.7|203382.7|203072.7|203382.7|203072.7|1
1735513600000|2024-12-29 23:06:40|203382.8|203072.8|203382.8|203072.8|203382.8|203072.8|203382.8|203072.8|1
1735513620000|2024-12-29 23:07:00|203382.5|203072.5|203382.5|203072.5|203382.5|203072.5|203382.5|203072.5|1
1735513630000|2024-12-29 23:07:10|203365|203055|203365|203055|203365|203055|203365|203055|1
1735513640000|2024-12-29 23:07:20|203365.5|203055.5|203365.5|203055.5|203365.5|203055.5|203365.5|203055.5|1
1735513650000|2024-12-29 23:07:30|203382.7|203072.7|203382.7|203072.7|203382.7|203072.7|203382.7|203072.7|1
1735513660000|2024-12-29 23:07:40|203382.8|203072.8|203382.8|203072.8|203382.8|203072.8|203382.8|203072.8|1
1735513670000|2024-12-29 23:07:50|203382.7|203072.7|203382.7|203072.7|203382.7|203072.7|203382.7|203072.7|1
1735513680000|2024-12-29 23:08:00|203383|203073|203383.5|203073.5|203383.5|203073.5|203383|203073|2
1735513690000|2024-12-29 23:08:10|203383.3|203073.3|203367|203057|203400.5|203090.5|203367|203057|4
1735513700000|2024-12-29 23:08:20|203366|203056|203366|203056|203366|203056|203366|203056|1
1735513710000|2024-12-29 23:08:30|203363|203053|203367|203057|203367|203057|203363|203053|4
1735513720000|2024-12-29 23:08:40|203383.5|203073.5|203381.5|203071.5|203385.2|203075.2|203381.5|203071.5|5
1735513740000|2024-12-29 23:09:00|203381.3|203071.3|203381.7|203071.7|203381.7|203071.7|203381.2|203071.2|3
1735513750000|2024-12-29 23:09:10|203362.5|203052.5|203363|203053|203363|203053|203362.5|203052.5|2
1735513770000|2024-12-29 23:09:30|203381.5|203071.5|203381.5|203071.5|203381.5|203071.5|203381.5|203071.5|1
1735513800000|2024-12-29 23:10:00|203381.2|203071.2|203381.8|203071.8|203381.8|203071.8|203381|203071|3
1735513810000|2024-12-29 23:10:10|203362.5|203052.5|203362.5|203052.5|203362.5|203052.5|203362.5|203052.5|1
1735513830000|2024-12-29 23:10:30|203381.2|203071.2|203381.5|203071.5|203381.5|203071.5|203381.2|203071.2|2
1735513840000|2024-12-29 23:10:40|203381.2|203071.2|203381.2|203071.2|203381.2|203071.2|203381.2|203071.2|1
1735513850000|2024-12-29 23:10:50|203381.5|203071.5|203381.5|203071.5|203381.5|203071.5|203381.5|203071.5|1
1735513860000|2024-12-29 23:11:00|203363|203053|203363.5|203053.5|203363.5|203053.5|203363|203053|2
1735513880000|2024-12-29 23:11:20|203362.5|203052.5|203381.5|203071.5|203381.5|203071.5|203362.5|203052.5|3
1735513920000|2024-12-29 23:12:00|203363|203053|203363|203053|203363|203053|203363|203053|1
1735513930000|2024-12-29 23:12:10|203362|203052|203361|203051|203362|203052|203361|203051|2
1735513940000|2024-12-29 23:12:20|203380.5|203070.5|203380.7|203070.7|203380.7|203070.7|203380.5|203070.5|2
1735513950000|2024-12-29 23:12:30|203380.3|203070.3|203381.5|203071.5|203381.7|203071.7|203380.3|203070.3|4
1735513970000|2024-12-29 23:12:50|203363|203053|203362.5|203052.5|203363|203053|203362.5|203052.5|2
1735513980000|2024-12-29 23:13:00|203362|203052|203362|203052|203362|203052|203362|203052|1
1735513990000|2024-12-29 23:13:10|203362.5|203052.5|203381.3|203071.3|203381.3|203071.3|203362.5|203052.5|2
1735514020000|2024-12-29 23:13:40|203362.5|203052.5|203365.5|203055.5|203368.5|203058.5|203362.5|203052.5|3
1735514050000|2024-12-29 23:14:10|203382.7|203072.7|203382.7|203072.7|203382.7|203072.7|203382.7|203072.7|1
1735514070000|2024-12-29 23:14:30|203382.8|203072.8|203382.8|203072.8|203382.8|203072.8|203382.8|203072.8|1
1735514080000|2024-12-29 23:14:40|203365.5|203055.5|203365.5|203055.5|203365.5|203055.5|203365.5|203055.5|1
1735514100000|2024-12-29 23:15:00|203365|203055|203382.5|203072.5|203382.5|203072.5|203365|203055|2
1735514110000|2024-12-29 23:15:10|203382.8|203072.8|203382.8|203072.8|203382.8|203072.8|203382.8|203072.8|1
1735514130000|2024-12-29 23:15:30|203382.7|203072.7|203382.7|203072.7|203382.7|203072.7|203382.7|203072.7|1
1735514140000|2024-12-29 23:15:40|203365|203055|203378|203068|203379|203069|203365|203055|4
1735514150000|2024-12-29 23:15:50|203377.5|203067.5|203376|203066|203377.5|203067.5|203375.5|203065.5|4
1735514160000|2024-12-29 23:16:00|203375|203065|203386|203076|203387.5|203077.5|203375|203065|6
1735514170000|2024-12-29 23:16:10|203385.7|203075.7|203385|203075|203385.7|203075.7|203385|203075|4
1735514180000|2024-12-29 23:16:20|203386.7|203076.7|203383.8|203073.8|203386.7|203076.7|203383.8|203073.8|3
1735514190000|2024-12-29 23:16:30|203367|203057|203365.5|203055.5|203369|203059|203365.5|203055.5|4
1735514200000|2024-12-29 23:16:40|203364.5|203054.5|203366|203056|203366|203056|203364|203054|3
1735514210000|2024-12-29 23:16:50|203365|203055|203379.3|203069.3|203379.3|203069.3|203358.5|203048.5|4
1735514220000|2024-12-29 23:17:00|203379.8|203069.8|203379.3|203069.3|203379.8|203069.8|203379.3|203069.3|3
1735514230000|2024-12-29 23:17:10|203380.5|203070.5|203380.5|203070.5|203380.5|203070.5|203380.5|203070.5|1
1735514250000|2024-12-29 23:17:30|203361|203051|203361|203051|203361|203051|203361|203051|1
1735514260000|2024-12-29 23:17:40|203360.5|203050.5|203360.5|203050.5|203360.5|203050.5|203360.5|203050.5|1
1735514270000|2024-12-29 23:17:50|203380.3|203070.3|203379.7|203069.7|203380.5|203070.5|203379.7|203069.7|5
1735514280000|2024-12-29 23:18:00|203379.5|203069.5|203379.5|203069.5|203379.5|203069.5|203379.5|203069.5|1
1735514290000|2024-12-29 23:18:10|203380.5|203070.5|203382.7|203072.7|203382.7|203072.7|203379.3|203069.3|5
1735514300000|2024-12-29 23:18:20|203328.3|203138.7|203321|203132.1|203328.3|203139.4|203321|203132.1|4
1735514310000|2024-12-29 23:18:30|203320.7|203132.5|203324.9|203144.1|203325.6|203144.1|203318.7|203132.5|17
1735514320000|2024-12-29 23:18:40|203324.6|203144.4|203322.9|203146.7|203324.6|203146.7|203322.9|203140.1|12
1735514330000|2024-12-29 23:18:50|203316|203147.1|203309.2|203126.7|203316.3|203147.1|203309.2|203126|6
1735514340000|2024-12-29 23:19:00|203309.5|203126.3|203324.9|203140.1|203327.3|203140.1|203309.5|203125.7|9
1735514350000|2024-12-29 23:19:10|203324.6|203140.4|203324.3|203140.7|203324.6|203140.7|203324.3|203140.4|3
1735514360000|2024-12-29 23:19:20|203323.9|203141.1|203324.6|203140.1|203327.3|203141.1|203323.9|203139.7|4
1735514370000|2024-12-29 23:19:30|203324.3|203139.7|203361.5|203051.5|203361.5|203139.7|203324.3|203051|3
1735514380000|2024-12-29 23:19:40|203362|203052|203362|203052|203362|203052|203362|203052|1
1735514390000|2024-12-29 23:19:50|203367|203057|203365.5|203055.5|203367|203057|203365.5|203055.5|2
1735514400000|2024-12-29 23:20:00|203362.5|203052.5|203333.3|203138.7|203379.5|203138.7|203333.3|203052.5|4
1735514410000|2024-12-29 23:20:10|203332.9|203139.1|203331.9|203139.4|203332.9|203139.4|203331.9|203139.1|4
1735514420000|2024-12-29 23:20:20|203331.6|203132.6|203323.8|203132.9|203331.6|203132.9|203323.8|203132.6|5
1735514430000|2024-12-29 23:20:30|203330.6|203139.7|203333.3|203139.4|203333.3|203139.7|203329.9|203139.4|3
1735514440000|2024-12-29 23:20:40|203332.3|203139.7|203331.6|203139.7|203332.3|203139.7|203331.6|203139.7|3
1735514450000|2024-12-29 23:20:50|203330.9|203140.1|203332.9|203139.7|203332.9|203140.1|203330.3|203139.7|4
1735514460000|2024-12-29 23:21:00|203373|203063|203372.5|203062.5|203373|203063|203372.5|203062.5|2
1735514470000|2024-12-29 23:21:10|203370.5|203060.5|203373.5|203063.5|203373.5|203063.5|203369|203059|4
1735514480000|2024-12-29 23:21:20|203332.3|203140.1|203332.3|203140.1|203332.3|203140.1|203332.3|203140.1|1
1735514490000|2024-12-29 23:21:30|203331.9||203330.6||203331.9||203330.6||3
1735514500000|2024-12-29 23:21:40|203329.6|203140.4|203321.8|203132.9|203329.6|203140.4|203321.8|203132.9|4
1735514510000|2024-12-29 23:21:50|203321.5|203132.6|203331.3|203138.4|203331.3|203139.7|203321.5|203132.6|5
1735514520000|2024-12-29 23:22:00|203333.6|203139.1|203333.6|203139.1|203333.6|203139.1|203333.6|203139.1|1
1735514540000|2024-12-29 23:22:20|203328.9|203139.4|203367|203057|203367|203139.4|203328.6|203057|3
1735514550000|2024-12-29 23:22:30|203371.5|203061.5|203366.5|203056.5|203371.5|203061.5|203366.5|203056.5|2
1735514560000|2024-12-29 23:22:40|203368.5|203058.5|203332.3|203139.1|203374.5|203139.1|203332.3|203058.5|9
1735514570000|2024-12-29 23:22:50|203331.6|203139.4|203329.3|203139.7|203337.6|203139.7|203329.3|203137.7|7
1735514580000|2024-12-29 23:23:00|203328.9||203327.9||203328.9||203327.9||3
1735514590000|2024-12-29 23:23:10|203332.9|203139.4|203332.9|203139.4|203332.9|203139.4|203332.9|203139.4|1
1735514600000|2024-12-29 23:23:20|203373.5|203063.5|203373.5|203063.5|203373.5|203063.5|203373.5|203063.5|1
1735514620000|2024-12-29 23:23:40|203372|203062|203329.9|203139.7|203372|203139.7|203329.9|203062|4
1735514630000|2024-12-29 23:23:50|203332.9|203139.4|203330.6|203139.7|203332.9|203139.7|203330.6|203139.4|4
1735514640000|2024-12-29 23:24:00|203330.9|203138.7|203327.9|203140.1|203333.3|203140.1|203327.9|203138.7|5
1735514650000|2024-12-29 23:24:10|203327.6|203056|203364.5|203054.5|203366|203056|203327.6|203054.5|4
1735514660000|2024-12-29 23:24:20|203372|203062|203372|203062|203372|203062|203372|203062|1
1735514670000|2024-12-29 23:24:30|203331.6|203139.7|203331.6|203139.7|203331.6|203139.7|203331.6|203139.7|1
1735514690000|2024-12-29 23:24:50|203332.6|203139.4|203331.9|203139.7|203332.6|203139.7|203331.9|203139.4|2
1735514700000|2024-12-29 23:25:00|203372|203062|203372|203062|203372|203062|203372|203062|1
1735514720000|2024-12-29 23:25:20|203367|203057|203368.5|203058.5|203374.5|203064.5|203367|203057|5
1735514730000|2024-12-29 23:25:30|203367.5|203057.5|203326.6|203140.7|203367.5|203140.7|203326.6|203057.5|4
1735514740000|2024-12-29 23:25:40||203140.4||203140.4||203140.4||203140.4|1
1735514750000|2024-12-29 23:25:50|203331.6|203139.7|203331.6|203139.7|203331.6|203139.7|203331.6|203139.7|1
1735514760000|2024-12-29 23:26:00|203326.3|203140.1|203326.3|203140.1|203326.3|203140.1|203326.3|203140.1|1
1735514770000|2024-12-29 23:26:10|203364.5|203054.5|203371.5|203061.5|203372.5|203062.5|203364.5|203054.5|6
1735514780000|2024-12-29 23:26:20|203330.9|203140.1|203330.9|203140.1|203330.9|203140.1|203330.9|203140.1|1
1735514790000|2024-12-29 23:26:30|203328.3|203141.1|203325.6|203142.1|203328.3|203142.1|203325.6|203141.1|2
1735514810000|2024-12-29 23:26:50|203331.9|203141.4|203327.3|203142.1|203334.3|203142.1|203327.3|203141.4|3
1735514820000|2024-12-29 23:27:00|203369|203059|203366|203056|203369|203059|203366|203056|3
1735514830000|2024-12-29 23:27:10|203372.5|203062.5|203373|203063|203377.5|203067.5|203370|203060|6
1735514840000|2024-12-29 23:27:20|203379|203069|203328.9|203141.1|203379|203141.7|203328.9|203062.5|5
1735514850000|2024-12-29 23:27:30|203329.3||203329.6||203329.6||203329.3||2
1735514860000|2024-12-29 23:27:40|203329.9|203141.7|203329.9|203141.1|203329.9|203141.7|203329.9|203141.1|2
1735514870000|2024-12-29 23:27:50|203374.5|203064.5|203374.5|203064.5|203374.5|203064.5|203374.5|203064.5|1
1735514880000|2024-12-29 23:28:00|203383|203073|203377.5|203067.5|203383|203073|203377.5|203067.5|3
1735514890000|2024-12-29 23:28:10|203375.5|203065.5|203331.6|203140.7|203375.5|203140.7|203331.6|203064.5|7
1735514900000|2024-12-29 23:28:20|203330.9|203141.1|203330.3|203141.1|203332.6|203141.1|203330.3|203140.7|4
1735514910000|2024-12-29 23:28:30|203329.3|203141.4|203331.9|203141.1|203331.9|203141.4|203328.9|203141.1|4
1735514920000|2024-12-29 23:28:40|203331.6|203141.4|203325.9|203144.4|203331.9|203144.4|203325.9|203141.4|6
1735514930000|2024-12-29 23:28:50|203369.5|203059.5|203374.5|203064.5|203374.5|203064.5|203369.5|203059.5|2
1735514940000|2024-12-29 23:29:00|203372.5|203062.5|203371.5|203061.5|203372.5|203062.5|203371.5|203061.5|2
1735514950000|2024-12-29 23:29:10|203370.5|203060.5|203329.7|203139.3|203370.5|203139.7|203329.3|203060.5|9
1735514960000|2024-12-29 23:29:20|203330.7||203330.7||203330.7||203330.7||1
1735514970000|2024-12-29 23:29:30|203329.7||203329.7||203329.7||203329.7||1
1735514990000|2024-12-29 23:29:50|203368.5|203058.5|203368.5|203058.5|203368.5|203058.5|203368.5|203058.5|1
1735515000000|2024-12-29 23:30:00|203370|203060|203323.3|203145.4|203370|203145.4|203323.3|203058|4
1735515010000|2024-12-29 23:30:10|203331.3|203150.7|203342.9|203147.1|203343.6|203152.4|203331.3|203144.4|8
1735515020000|2024-12-29 23:30:20|203342.3|203147.4|203337.6|203149.7|203342.3|203150.1|203337.6|203147.4|13
1735515030000|2024-12-29 23:30:30|203337.3|203150.1|203335.6|203150.7|203348.3|203150.7|203335.6|203138.3|11
1735515040000|2024-12-29 23:30:40|203347|203151.1|203346.7|203140.3|203347|203151.4|203334.9|203139.7|7
1735515050000|2024-12-29 23:30:50|203348|203141|203335.6|203152.4|203348|203152.4|203335.6|203139|8
1735515060000|2024-12-29 23:31:00|203317.3|203150.4|203338.9|203154.4|203338.9|203154.4|203317.3|203132.9|8
1735515070000|2024-12-29 23:31:10|203335.8|203153.3|203335.9|203156.4|203343.9|203160.3|203335.8|203152.6|11
1735515080000|2024-12-29 23:31:20|203335.6|203159.1|203335.6|203158.7|203335.6|203159.7|203335.6|203154.7|5
1735515090000|2024-12-29 23:31:30|203336.3|203155.1|203336.3|203155.7|203336.6|203160.1|203336.3|203153.7|9
1735515100000|2024-12-29 23:31:40|203335.6|203156.1|203414.5|203104.5|203418.5|203156.4|203334.6|203104.5|10
1735515110000|2024-12-29 23:31:50|203417.5|203107.5|203414|203104|203419.5|203109.5|203410.5|203100.5|13
1735515120000|2024-12-29 23:32:00|203417|203107|203331.3|203147.5|203417|203150.9|203326.3|203102.5|14
1735515130000|2024-12-29 23:32:10|203331|203148.5|203328.3|203149.5|203332|203149.5|203327.3|203147.5|11
1735515140000|2024-12-29 23:32:20|203330|203149.8|203330|203147.8|203330.3|203149.8|203329.7|203144.5|8
1735515150000|2024-12-29 23:32:30|203330.3|203148.1|203413|203103|203417.5|203148.1|203330|203099.5|8
1735515160000|2024-12-29 23:32:40|203414|203104|203415|203105|203415|203105|203413|203103|5
1735515170000|2024-12-29 23:32:50|203415.5|203105.5|203331.6|203151.4|203415.5|203151.4|203331.6|203105.5|2
1735515180000|2024-12-29 23:33:00|203331.9|203145.4|203331.6|203151.7|203331.9|203151.7|203331.6|203145.4|2
1735515190000|2024-12-29 23:33:10||203145.7||203145.7||203145.7||203145.7|1
1735515200000|2024-12-29 23:33:20|203331.3|203151.4|203331.3|203151.4|203331.3|203151.4|203331.3|203151.4|1
1735515210000|2024-12-29 23:33:30|203407|203097|203407|203097|203407|203097|203407|203097|1
1735515230000|2024-12-29 23:33:50|203334.1|203148.2|203336.1|203148.9|203338.7|203148.9|203334.1|203148.2|3
1735515240000|2024-12-29 23:34:00|203336.3|203150.4|203335.9|203151.7|203337.6|203151.7|203335.6|203150.4|6
1735515250000|2024-12-29 23:34:10|203335.6|203153.4|203335.9|203149.4|203335.9|203154.7|203335.6|203149.4|3
1735515280000|2024-12-29 23:34:40|203407|203097|203406|203096|203407|203097|203406|203096|3
1735515290000|2024-12-29 23:34:50|203410|203100|203336.3|203150.8|203410|203150.8|203336.3|203096.5|5
1735515330000|2024-12-29 23:35:30|203406.5|203096.5|203406.5|203096.5|203406.5|203096.5|203406.5|203096.5|1
1735515340000|2024-12-29 23:35:40|203405.5|203095.5|203403|203093|203405.5|203095.5|203403|203093|5
1735515350000|2024-12-29 23:35:50|203403.5|203093.5|203334|203153.1|203407|203153.1|203334|203093.5|7
1735515360000|2024-12-29 23:36:00|203334.3|203154.1|203334.3|203150.8|203334.3|203154.1|203334.3|203150.8|2
1735515390000|2024-12-29 23:36:30|203404|203094|203404|203094|203404|203094|203404|203094|1
1735515400000|2024-12-29 23:36:40|203334.5|203151.9|203334.5|203151.9|203334.5|203151.9|203334.5|203151.9|1
1735515420000|2024-12-29 23:37:00|203337.5|203151.6|203334.5|203151.9|203337.5|203151.9|203334.5|203151.6|3
1735515430000|2024-12-29 23:37:10|203334.1||203335.5||203336.1||203333.8||4
1735515440000|2024-12-29 23:37:20|203405.5|203095.5|203405|203095|203405.5|203095.5|203405|203095|2
1735515460000|2024-12-29 23:37:40|203336.4|203153.2|203336.4|203153.2|203336.4|203153.2|203336.4|203153.2|1
1735515480000|2024-12-29 23:38:00|203339.4||203337.1||203339.4||203337.1||2
1735515490000|2024-12-29 23:38:10|203405|203095|203404|203094|203405|203095|203404|203094|2
1735515500000|2024-12-29 23:38:20|203405|203095|203405|203095|203405|203095|203405|203095|1
1735515510000|2024-12-29 23:38:30|203336.9|203153.7|203336.9|203153.7|203336.9|203153.7|203336.9|203153.7|1
1735515530000|2024-12-29 23:38:50|203339.9|203154.4|203337.9|203153.4|203339.9|203154.4|203337.3|203153.4|5
1735515550000|2024-12-29 23:39:10|203406|203096|203406|203096|203406|203096|203406|203096|1
1735515560000|2024-12-29 23:39:20|203405.5|203095.5|203338.5|203154.3|203405.5|203161|203338.5|203095.5|3
1735515590000|2024-12-29 23:39:50|203337.1|203154.6|203337.5|203154.6|203339.1|203154.6|203337.1|203154.3|3
1735515600000|2024-12-29 23:40:00|203404|203094|203405|203095|203406|203096|203403.5|203093.5|4
1735515620000|2024-12-29 23:40:20|203405.5|203095.5|203337.9|203154.4|203405.5|203154.4|203337.9|203095.5|2
1735515650000|2024-12-29 23:40:50|203405.5|203095.5|203405.5|203095.5|203405.5|203095.5|203405.5|203095.5|1
1735515670000|2024-12-29 23:41:10|203338.1|203154.6|203338.1|203154.6|203338.1|203154.6|203338.1|203154.6|1
1735515680000|2024-12-29 23:41:20|203337.1|203154.3|203337.8|203154.3|203337.8|203154.3|203337.1|203154.3|2
1735515690000|2024-12-29 23:41:30||203154.9||203155.3||203155.3||203154.9|2
1735515700000|2024-12-29 23:41:40|203340.8|203155.6|203336.5|203154.9|203340.8|203155.6|203336.5|203153.3|5
1735515710000|2024-12-29 23:41:50|203414.5|203104.5|203404.5|203094.5|203414.5|203104.5|203403.5|203093.5|6
1735515720000|2024-12-29 23:42:00|203405|203095|203408|203098|203408|203098|203405|203095|6
1735515730000|2024-12-29 23:42:10|203339.4|203156.2|203348.3|203169.1|203349.7|203170.8|203339.4|203156.2|6
1735515740000|2024-12-29 23:42:20|203348|203170.5|203397.2|203130.9|203397.2|203170.5|203348|203130.9|3
1735515750000|2024-12-29 23:42:30|203396.7|203131.4|203396.7|203131.4|203396.7|203131.4|203396.7|203131.4|1
1735515780000|2024-12-29 23:43:00|203424.5|203114.5|203424.5|203114.5|203424.5|203114.5|203424.5|203114.5|1
1735515800000|2024-12-29 23:43:20|203395|203129.7|203395|203129.7|203395|203129.7|203395|203129.7|1
1735515830000|2024-12-29 23:43:50|203424|203114|203422|203112|203424|203114|203422|203112|2
1735515850000|2024-12-29 23:44:10|203424|203114|203394|203128.7|203424.5|203128.7|203394|203114|3
1735515870000|2024-12-29 23:44:30|203395.5|203127.7|203395.5|203127.7|203395.5|203127.7|203395.5|203127.7|1
1735515880000|2024-12-29 23:44:40|203394.5||203394.5||203394.5||203394.5||1
1735515890000|2024-12-29 23:44:50|203406.5|203096.5|203419.5|203109.5|203419.5|203109.5|203406.5|203096.5|2
1735515900000|2024-12-29 23:45:00|203418.5|203108.5|203418|203108|203418.5|203108.5|203417|203107|5
1735515910000|2024-12-29 23:45:10|203390.9|203118.2|203387.9|203116.7|203390.9|203120.9|203374.6|203116.7|10
1735515920000|2024-12-29 23:45:20|203387.4|203120.6|203387.4|203120.6|203387.4|203120.6|203387.4|203120.6|1
1735515930000|2024-12-29 23:45:30|203387.9|203121.1|203388.4|203109.7|203388.4|203121.1|203387.9|203109.7|4
1735515940000|2024-12-29 23:45:40|203387.9|203119.1|203407|203097|203407|203119.1|203387.9|203097|2
1735515950000|2024-12-29 23:45:50|203409.5|203099.5|203409.5|203099.5|203409.5|203099.5|203409.5|203099.5|1
1735515960000|2024-12-29 23:46:00|203413.5|203103.5|203394.1|203118.3|203419|203118.3|203392.6|203103.5|13
1735515970000|2024-12-29 23:46:10|203392.6|203117.3|203378.8|203123.7|203394.1|203125.1|203378.1|203114.3|8
1735515980000|2024-12-29 23:46:20|203379.5|203124.4|203393.6|203113.8|203394.1|203124.4|203378.5|203113.8|7
1735515990000|2024-12-29 23:46:30|203394.1|203115.3|203394.1|203115.3|203394.1|203115.3|203394.1|203114.3|4
1735516000000|2024-12-29 23:46:40|203418|203108|203418.5|203108.5|203419|203109|203411.5|203101.5|11
1735516010000|2024-12-29 23:46:50|203419|203109|203419|203109|203419.5|203109.5|203418.5|203108.5|5
1735516020000|2024-12-29 23:47:00|203394.2|203117.4|203393.7|203118.9|203394.2|203118.9|203393.7|203117.4|4
1735516030000|2024-12-29 23:47:10|203393.2|203117.9|203394.2|203117.9|203394.2|203117.9|203393.2|203117.9|2
1735516060000|2024-12-29 23:47:40|203419.5|203109.5|203419.5|203109.5|203419.5|203109.5|203419.5|203109.5|1
1735516070000|2024-12-29 23:47:50|203393.7|203117.4|203393.7|203117.4|203393.7|203117.4|203393.7|203117.4|1
1735516080000|2024-12-29 23:48:00|203392.7||203392.7||203392.7||203392.7||1
1735516090000|2024-12-29 23:48:10|203391.7|203117.9|203390.7|203117.9|203393.2|203120.9|203390.7|203117.9|6
1735516100000|2024-12-29 23:48:20|203393.2|203117.4|203416.5|203106.5|203416.5|203117.9|203392.2|203106.5|3
1735516120000|2024-12-29 23:48:40|203419.5|203109.5|203418|203108|203419.5|203109.5|203417.5|203107.5|3
1735516130000|2024-12-29 23:48:50|203391.3|203117.5|203392.3|203122|203392.3|203122|203391.3|203117.5|4
1735516140000|2024-12-29 23:49:00|203390.8|203124|203389.8|203124|203390.8|203124|203389.8|203124|4
1735516150000|2024-12-29 23:49:10|203391.8|203122|203393.3|203124|203394.8|203124|203390.3|203122|6
1735516160000|2024-12-29 23:49:20|203426|203116|203425.5|203115.5|203426|203116|203425.5|203115.5|2
1735516170000|2024-12-29 23:49:30|203424.5|203114.5|203424|203114|203426.5|203116.5|203424|203114|6
1735516180000|2024-12-29 23:49:40|203423.5|203113.5|203395.5|203126.2|203428.5|203126.2|203395.5|203113.5|4
1735516200000|2024-12-29 23:50:00|203389.5|203137.7|203389|203137.7|203389.5|203137.7|203389|203137.7|2
1735516210000|2024-12-29 23:50:10|203388.5|203126|203427|203126|203427|203126|203388|203126|3
1735516240000|2024-12-29 23:50:40|203388.8|203137.5|203388.8|203137.5|203388.8|203137.5|203388.8|203137.5|1
1735516270000|2024-12-29 23:51:10|203427|203126|203427|203126|203427|203126|203427|203126|1
1735516280000|2024-12-29 23:51:20|203431|203129|203421|203123|203431|203129|203421|203123|2
1735516290000|2024-12-29 23:51:30|203384.3|203134.5|203385.3|203134.5|203385.3|203134.5|203384.3|203134.5|2
1735516330000|2024-12-29 23:52:10|203423|203123|203423|203123|203423|203123|203423|203123|1
1735516350000|2024-12-29 23:52:30|203385.5|203134.7|203385.5|203134.7|203385.5|203134.7|203385.5|203134.7|1
1735516380000|2024-12-29 23:53:00|203423|203123|203423|203123|203423|203123|203423|203123|1
1735516400000|2024-12-29 23:53:20|203385.4|203134.6|203385.4|203134.6|203385.4|203134.6|203385.4|203134.6|1
1735516440000|2024-12-29 23:54:00|203427|203124|203422|203121|203427|203124|203422|203121|2
1735516450000|2024-12-29 23:54:10||203122||203122||203122||203122|1
1735516460000|2024-12-29 23:54:20|203384.4|203133.6|203384.4|203133.6|203384.4|203133.6|203384.4|203133.6|1
1735516470000|2024-12-29 23:54:30|203387.9|203133.1|203391.9|203120.6|203392.9|203133.1|203387.9|203120.1|4
1735516480000|2024-12-29 23:54:40|203391.4|203121.1|203392.9|203121.1|203392.9|203121.1|203391.4|203121.1|4
1735516490000|2024-12-29 23:54:50|203423|203113|203424|203114|203425|203115|203423|203113|3
1735516500000|2024-12-29 23:55:00|203423.5|203113.5|203423|203113|203423.5|203113.5|203423|203113|2
1735516510000|2024-12-29 23:55:10|203424.5|203114.5|203392.6|203124.4|203424.5|203124.4|203392.6|203114.5|2
1735516530000|2024-12-29 23:55:30|203379.9|203121.5|203393.1|203122.4|203393.1|203122.4|203379.9|203121.5|2
1735516550000|2024-12-29 23:55:50|203423|203113|203423|203113|203423|203113|203423|203113|1
1735516570000|2024-12-29 23:56:10|203392.8|203122|203392.8|203122|203392.8|203122|203392.8|203122|1
1735516580000|2024-12-29 23:56:20||203122.5||203122.5||203122.5||203122.5|1
1735516600000|2024-12-29 23:56:40|203423.5|203113.5|203411.8|203101.8|203423.5|203113.5|203411.8|203101.8|2
1735516620000|2024-12-29 23:57:00|203393.5|203113.3|203393.5|203113.3|203393.5|203113.3|203393.5|203113.3|1
1735516630000|2024-12-29 23:57:10|203392.2|203122.4|203392.2|203122.4|203392.2|203122.4|203392.2|203122.4|1
1735516640000|2024-12-29 23:57:20|203394.2|203110.4|203392.2|203121.5|203394.2|203121.5|203392.2|203110.4|2
1735516650000|2024-12-29 23:57:30|203392.8|203121.9|203426|203116|203426|203121.9|203392.8|203115|4
1735516670000|2024-12-29 23:57:50|203424|203114|203423.5|203113.5|203424|203114|203423.5|203113.5|2
1735516680000|2024-12-29 23:58:00|203392.2|203124.9|203392.8|203125.4|203394.7|203125.4|203392.2|203124.9|5
1735516690000|2024-12-29 23:58:10|203392.2||203392.2||203392.2||203392.2||1
1735516700000|2024-12-29 23:58:20|203394.7||203394.7||203394.7||203394.7||1
1735516710000|2024-12-29 23:58:30|203426.5|203116.5|203426.5|203116.5|203426.5|203116.5|203426.5|203116.5|1
1735516730000|2024-12-29 23:58:50|203424.5|203114.5|203386.2|203104.9|203424.5|203121.7|203376.9|203096.6|10
1735516740000|2024-12-29 23:59:00|203378.4|203094.6|203386.1|203107.3|203387.1|203107.3|203377.9|203094.6|7
1735516750000|2024-12-29 23:59:10|203385.1|203107.8|203385.6|203111.8|203386.1|203111.8|203384.1|203107.8|8
1735516760000|2024-12-29 23:59:20||203112.8||203109.3||203115.3||203109.3|5
1735516770000|2024-12-29 23:59:30|203385.1|203114.8|203404|203094|203411.5|203115.8|203385.1|203094|4
1735516780000|2024-12-29 23:59:40||203096||203100||203100||203096|4
1735516790000|2024-12-29 23:59:50|203403|203101|203399|203103|203403|203103|203399|203101|6
1735516800000|2024-12-30 00:00:00|203376.8|203096|203369.8|203116|203376.8|203117.5|203369.8|203096|14
1735516810000|2024-12-30 00:00:10|203370.3|203114.5|203380.8|203139.5|203380.8|203143|203370.3|203113|13
1735516820000|2024-12-30 00:00:20|203380.3|203140|203377.8|203136|203380.3|203141|203377.3|203130.5|16
1735516830000|2024-12-30 00:00:30|203416|203134|203415|203125|203416|203135|203415|203124|4
1735516840000|2024-12-30 00:00:40|203414|203126|203392.9|203149.6|203414|203153.6|203389.9|203126|17
1735516850000|2024-12-30 00:00:50|203390.9|203156.1|203394.4|203154.6|203395.4|203156.6|203390.4|203149.1|8
1735516860000|2024-12-30 00:01:00|203395.9|203157.1|203385.5|203138.8|203400.4|203157.6|203381.9|203129.1|20
1735516870000|2024-12-30 00:01:10|203392.5|203132.8|203453|203148|203455.5|203148|203389.9|203132.8|16
1735516880000|2024-12-30 00:01:20|203452|203151|203444|203161|203452|203164|203444|203151|15
1735516890000|2024-12-30 00:01:30|203443|203162|203397.8|203154.9|203444|203163|203397.8|203152|9
1735516900000|2024-12-30 00:01:40|203397.3|203155.4|203387.7|203156.5|203409|203168.2|203387.7|203155.4|11
1735516910000|2024-12-30 00:01:50|203382.4|203156.8|203380.8|203152.9|203382.4|203156.8|203380.8|203151.6|7
1735516920000|2024-12-30 00:02:00|203380.4|203148.9|203376.1|203149.2|203380.4|203149.6|203375.8|203148.9|7
1735516930000|2024-12-30 00:02:10|203375.8|203149.6|203372.1|203158.3|203375.8|203158.3|203372.1|203149.6|6
1735516940000|2024-12-30 00:02:20|203379|203153|203381.2|203168.6|203381.5|203168.6|203379|203153|5
1735516950000|2024-12-30 00:02:30|203380.8||203380.8||203380.8||203380.8||1
1735516960000|2024-12-30 00:02:40|203375.1|203162.9|203371.1|203149.6|203375.1|203162.9|203370.1|203148.6|5
1735516970000|2024-12-30 00:02:50|203370.8|203149.9|203370.8|203150.6|203370.8|203150.6|203370.1|203149.3|5
1735516980000|2024-12-30 00:03:00|203370.5|203150.3|203370.1|203150.3|203370.5|203150.3|203370.1|203150.3|2
1735516990000|2024-12-30 00:03:10|203369.8|203150.6|203370.1|203150.6|203370.1|203150.6|203369.8|203150.6|2
1735517000000|2024-12-30 00:03:20|203376|203159|203303.7|203213.7|203376|203213.7|203303.7|203159|4
1735517010000|2024-12-30 00:03:30|203303.4|203213.4|203303.4|203213.4|203303.4|203213.4|203303.4|203213.4|1
1735517020000|2024-12-30 00:03:40|203338|203174.6|203338|203174.6|203338|203174.6|203338|203174.6|1
1735517040000|2024-12-30 00:04:00|203371.5|203145.5|203371.5|203145.5|203371.5|203145.5|203371.5|203145.5|1
1735517050000|2024-12-30 00:04:10|203371|203145|203373|203158|203373|203158|203370.5|203145|5
1735517060000|2024-12-30 00:04:20|203302.3|203212.3|203302|203212|203302.3|203212.3|203302|203212|3
1735517070000|2024-12-30 00:04:30|203301.8|203211.8|203301.8|203211.8|203301.8|203211.8|203301.8|203211.8|1
1735517080000|2024-12-30 00:04:40|203301.5|203211.5|203301.3|203211.3|203301.5|203211.5|203301.3|203211.3|4
1735517090000|2024-12-30 00:04:50|203368|203157|203366|203159|203368|203159|203366|203157|3
1735517100000|2024-12-30 00:05:00|203362|203156|203314.8|203154.4|203363|203200|203290|203152.9|11
1735517110000|2024-12-30 00:05:10|203314.5|203154.9|203314.3|203154.4|203314.5|203155.1|203314.3|203154.4|4
1735517120000|2024-12-30 00:05:20|203314|203154.9|203314|203154.4|203314|203154.9|203314|203154.4|3
1735517130000|2024-12-30 00:05:30|203340|203154.1|203282.1|203192.1|203340|203192.1|203281.3|203126|4
1735517150000|2024-12-30 00:05:50|203282|203192|203281.3|203191.3|203282|203192|203275|203185|3
1735517160000|2024-12-30 00:06:00|203316|203158.3|203315.8|203158.3|203316|203158.3|203315.8|203158.3|2
1735517170000|2024-12-30 00:06:10||203158.9||203158.6||203158.9||203158.3|4
1735517180000|2024-12-30 00:06:20||203158.9||203158.9||203158.9||203158.9|1
1735517190000|2024-12-30 00:06:30|203344.5|203131.5|203344|203134|203349|203135|203343|203130.5|10
1735517200000|2024-12-30 00:06:40|203342|203135|203339|203132|203346|203140|203339|203130|11
1735517210000|2024-12-30 00:06:50|203285.1|203195.1|203284.6|203194.6|203285.4|203195.4|203284.6|203194.6|9
1735517220000|2024-12-30 00:07:00|203285.1|203195.1|203285.8|203195.8|203286|203196|203285.1|203195.1|4
1735517230000|2024-12-30 00:07:10|203285.5|203195.5|203284.6|203194.6|203286|203196|203284.6|203194.6|4
1735517240000|2024-12-30 00:07:20|203338|203133|203340|203126|203340|203133|203338|203126|4
1735517250000|2024-12-30 00:07:30|203339|203127|203339|203129|203339|203129|203339|203127|4
1735517260000|2024-12-30 00:07:40|203341|203130|203286.2|203196.2|203343|203196.2|203286.2|203130|8
1735517300000|2024-12-30 00:08:20|203343|203136|203343|203136|203343|203136|203343|203136|1
1735517320000|2024-12-30 00:08:40|203284.9|203194.9|203284.7|203194.7|203284.9|203194.9|203284.7|203194.7|2
1735517330000|2024-12-30 00:08:50|203284.6|203194.6|203284.6|203194.6|203284.9|203194.9|203284.6|203194.6|4
1735517340000|2024-12-30 00:09:00|203284.9|203194.9|203284.9|203194.9|203284.9|203194.9|203284.9|203194.9|1
1735517350000|2024-12-30 00:09:10|203342|203137|203343|203136|203343|203137|203342|203136|2
1735517360000|2024-12-30 00:09:20||203137||203137||203137||203137|1
1735517370000|2024-12-30 00:09:30|203342|203136|203285|203195|203343|203195|203285|203136|3
1735517410000|2024-12-30 00:10:10|203343|203136|203346.5|203148.5|203346.5|203148.5|203342|203136|5
1735517420000|2024-12-30 00:10:20|203346|203149|203346.5|203148|203346.5|203149|203345.5|203148|4
1735517430000|2024-12-30 00:10:30|203291.4|203201.4|203291.6|203201.6|203291.7|203201.7|203291.4|203201.4|3
1735517440000|2024-12-30 00:10:40|203291.5|203201.5|203288.6|203198.6|203291.5|203201.5|203288.6|203198.6|2
1735517460000|2024-12-30 00:11:00|203343|203136|203342|203136|203343|203136|203342|203136|2
1735517470000|2024-12-30 00:11:10|203346|203148|203346|203148|203346|203148|203346|203148|1
1735517480000|2024-12-30 00:11:20|203346.5|203200.5|203290.5|203200.5|203346.5|203200.5|203290.5|203200.5|3
1735517490000|2024-12-30 00:11:30|203290.9|203200.9|203297.5|203207.5|203298.4|203208.4|203290.9|203200.9|7
1735517500000|2024-12-30 00:11:40|203298.6|203208.6|203301.9|203211.9|203301.9|203211.9|203297.5|203207.5|8
1735517510000|2024-12-30 00:11:50|203301.8|203211.8|203301.9|203211.9|203302|203212|203301.8|203211.8|4
1735517530000|2024-12-30 00:12:10|203333|203143|203332|203143|203333|203143|203332|203143|2
1735517550000|2024-12-30 00:12:30|203343.5|203144|203343.5|203160|203343.5|203160|203343.5|203144|3
1735517560000|2024-12-30 00:12:40|203303.5|203213.5|203303.5|203213.5|203303.5|203213.5|203303.5|203213.5|1
1735517580000|2024-12-30 00:13:00|203311.9|203221.9|203301.2|203211.2|203313.6|203223.6|203297.1|203207.1|9
1735517590000|2024-12-30 00:13:10|203301|203211|203305.3|203215.3|203305.3|203215.3|203301|203211|3
1735517610000|2024-12-30 00:13:30|203304.9|203214.9|203305.1|203215.1|203305.2|203215.2|203304.9|203214.9|3
1735517620000|2024-12-30 00:13:40|203333|203145|203333|203145|203333|203145|203333|203145|1
1735517630000|2024-12-30 00:13:50|203320|203146|203333|203145|203334|203158|203320|203142|9
1735517640000|2024-12-30 00:14:00|203320|203157|203340|203175|203346.5|203175|203320|203145|4
1735517650000|2024-12-30 00:14:10|203305.5|203215.5|203305.5|203215.5|203305.5|203215.5|203305.5|203215.5|1
1735517660000|2024-12-30 00:14:20|203305.7|203215.7|203305.5|203215.5|203305.9|203215.9|203305.5|203215.5|9
1735517670000|2024-12-30 00:14:30|203305.6|203215.6|203301.1|203211.1|203305.9|203215.9|203301.1|203211.1|14
1735517680000|2024-12-30 00:14:40|203300.6|203210.6|203396.6|203218.2|203403.6|203255|203300.6|203159|22
1735517690000|2024-12-30 00:14:50|203395.6|203219.5|203388.3|203226.9|203395.6|203226.9|203388.3|203218.9|15
1735517700000|2024-12-30 00:15:00|203387.8|203227.1|203384.8|203231.2|203387.8|203231.2|203384.8|203227.1|21
1735517710000|2024-12-30 00:15:10|203384.5|203231.4|203383.3|203232.6|203384.5|203232.6|203383.3|203231.4|6
1735517720000|2024-12-30 00:15:20|203383.1|203232.9|203407.5|203210|203408|203232.9|203383.1|203209.5|4
1735517730000|2024-12-30 00:15:30|203407|203210.5|203411|203219|203411|203219|203405.5|203206|6
1735517740000|2024-12-30 00:15:40|203410|203214|203346.4|203256.4|203411|203263.4|203345|203214|12
1735517750000|2024-12-30 00:15:50|203346.6|203256.6|203346.6|203256.6|203346.6|203256.6|203346.6|203256.6|1
1735517760000|2024-12-30 00:16:00|203346|203256|203338.2|203248.2|203346.2|203256.2|203337|203247|10
1735517770000|2024-12-30 00:16:10|203339|203249|203339.2|203249.2|203339.2|203249.2|203339|203249|2
1735517780000|2024-12-30 00:16:20|203337.8|203247.8|203338.2|203248.2|203342.3|203252.3|203337.8|203247.8|5
1735517790000|2024-12-30 00:16:30|203337.4|203247.4|203338.2|203248.2|203338.2|203248.2|203337.4|203247.4|5
1735517800000|2024-12-30 00:16:40|203339|203249|203340|203250|203340|203250|203338.8|203248.8|8
1735517810000|2024-12-30 00:16:50|203338.8|203248.8|203341|203251|203344.8|203254.8|203338.8|203248.8|9
1735517820000|2024-12-30 00:17:00|203338.9|203248.9|203349.7|203259.7|203354.9|203264.9|203338.9|203248.9|20
1735517830000|2024-12-30 00:17:10|203349.8|203259.8|203351.6|203261.6|203356.3|203266.3|203349.6|203259.6|25
1735517840000|2024-12-30 00:17:20|203357|203267|203352.1|203262.1|203359.1|203269.1|203350.1|203260.1|25
1735517850000|2024-12-30 00:17:30|203357.8|203267.8|203354.7|203264.7|203361.3|203271.3|203343.7|203253.7|35
1735517860000|2024-12-30 00:17:40|203351.6|203261.6|203359.9|203269.9|203360|203270|203351.6|203261.6|26
1735517870000|2024-12-30 00:17:50|203355.8|203265.8|203384.4|203233.8|203384.4|203273.6|203354|203233.3|31
1735517880000|2024-12-30 00:18:00|203357.8|203267.8|203382.4|203229.9|203389.3|203270.1|203350.7|203228.6|36
1735517890000|2024-12-30 00:18:10|203387.8|203236.1|203367.4|203277.4|203389.4|203282|203351.7|203228.5|39
1735517900000|2024-12-30 00:18:20|203368|203278|203367.7|203277.7|203368|203278|203367|203277|10
1735517910000|2024-12-30 00:18:30|203366.7|203276.7|203367.9|203277.9|203367.9|203277.9|203366.7|203276.7|6
1735517920000|2024-12-30 00:18:40|203366.8|203276.8|203361.5|203271.5|203368.2|203278.2|203361.5|203271.5|8
1735517930000|2024-12-30 00:18:50|203366.9|203276.9|203359|203269|203366.9|203276.9|203357.5|203267.5|14
1735517940000|2024-12-30 00:19:00|203361.2|203271.2|203360.4|203270.4|203361.2|203271.2|203358.7|203268.7|4
1735517950000|2024-12-30 00:19:10|203360.7|203270.7|203359.6|203269.6|203360.7|203270.7|203355.8|203265.8|14
1735517960000|2024-12-30 00:19:20|203357.6|203267.6|203359.3|203269.3|203359.3|203269.3|203356.1|203266.1|8
1735517970000|2024-12-30 00:19:30|203357.3|203267.3|203359.8|203269.8|203359.9|203269.9|203356.8|203266.8|8
1735517980000|2024-12-30 00:19:40|203358.6|203268.6|203359.6|203269.6|203359.8|203269.8|203358.6|203268.6|3
1735518000000|2024-12-30 00:20:00|203363.5|203273.5|203364.8|203274.8|203365.8|203275.8|203357.6|203267.6|13
1735518010000|2024-12-30 00:20:10|203365.8|203275.8|203366.6|203276.6|203371.5|203281.5|203364.8|203274.8|21
1735518020000|2024-12-30 00:20:20|203366.4|203276.4|203366.4|203276.4|203366.7|203276.7|203366.2|203276.2|7
1735518030000|2024-12-30 00:20:30|203366.6|203276.6|203359.3|203269.3|203369.8|203279.8|203358.3|203268.3|21
1735518040000|2024-12-30 00:20:40|203357.8|203267.8|203357.1|203267.1|203358.6|203268.6|203357.1|203267.1|5
1735518050000|2024-12-30 00:20:50|203358.1|203268.1|203357.8|203267.8|203358.1|203268.1|203357.8|203267.8|4
1735518060000|2024-12-30 00:21:00|203357.6|203267.6|203357.3|203267.3|203359.6|203269.6|203357.3|203267.3|3
1735518070000|2024-12-30 00:21:10|203358|203268|203356|203266|203358|203268|203356|203266|4
1735518080000|2024-12-30 00:21:20|203394|203230|203394|203227|203394|203230|203394|203227|2
1735518090000|2024-12-30 00:21:30|203355|203265|203355|203265|203355|203265|203355|203265|1
1735518100000|2024-12-30 00:21:40|203354.8|203264.8|203355.2|203265.2|203355.3|203265.3|203354.8|203264.8|4
1735518110000|2024-12-30 00:21:50|203355.3|203265.3|203355.2|203265.2|203355.8|203265.8|203355.2|203265.2|5
1735518120000|2024-12-30 00:22:00|203355|203265|203392|203227|203396|203265.2|203355|203226|11
1735518130000|2024-12-30 00:22:10|203391||203390||203391||203390||2
1735518140000|2024-12-30 00:22:20|203392|203263.8|203353.7|203263.7|203392|203263.8|203353.7|203263.7|5
1735518150000|2024-12-30 00:22:30|203353.8|203263.8|203354.1|203264.1|203354.2|203264.2|203353.7|203263.7|9
1735518160000|2024-12-30 00:22:40|203353.8|203263.8|203353.8|203263.8|203353.9|203263.9|203353.6|203263.6|5
1735518170000|2024-12-30 00:22:50|203353.6|203263.6|203354.5|203264.5|203360.8|203270.8|203353.5|203263.5|14
1735518180000|2024-12-30 00:23:00|203354.2|203264.2|203356.1|203266.1|203359.8|203269.8|203354.2|203264.2|10
1735518190000|2024-12-30 00:23:10|203356.4|203266.4|203355.9|203265.9|203356.4|203266.4|203355.9|203265.9|3
1735518200000|2024-12-30 00:23:20|203356.1|203266.1|203354.4|203264.4|203356.1|203266.1|203353.4|203263.4|22
1735518210000|2024-12-30 00:23:30|203354.6|203264.6|203366|203276|203367|203277|203354|203264|16
1735518220000|2024-12-30 00:23:40|203366.5|203276.5|203365.9|203275.9|203375.7|203285.7|203365.1|203275.1|12
1735518230000|2024-12-30 00:23:50|203364.1|203274.1|203363.2|203273.2|203366.7|203276.7|203362.9|203272.9|16
1735518240000|2024-12-30 00:24:00|203362.9|203272.9|203363.4|203273.4|203363.4|203273.4|203362.9|203272.9|10
1735518250000|2024-12-30 00:24:10|203363.1|203273.1|203363.4|203273.4|203363.4|203273.4|203363.1|203273.1|4
1735518260000|2024-12-30 00:24:20|203356.6|203266.6|203359.8|203269.8|203359.8|203269.8|203356.1|203266.1|8
1735518270000|2024-12-30 00:24:30|203364.5|203274.5|203363|203273|203365|203275|203363|203273|6
1735518280000|2024-12-30 00:24:40|203363.5|203273.5|203371.3|203281.3|203398|203281.3|203363|203227|10
1735518290000|2024-12-30 00:24:50|203366.4|203276.4|203369.3|203279.3|203374.9|203284.9|203366.4|203276.4|6
1735518300000|2024-12-30 00:25:00|203369.6|203279.6|203376.4|203286.4|203376.5|203286.5|203369.6|203279.6|11
1735518310000|2024-12-30 00:25:10|203376.2|203286.2|203376.2|203286.2|203376.2|203286.2|203376.2|203286.2|1
1735518320000|2024-12-30 00:25:20|203376.3|203286.3|203376.4|203286.4|203376.4|203286.4|203376.2|203286.2|3
1735518340000|2024-12-30 00:25:40|203379.5|203289.5|203381|203291|203381|203291|203379|203289|4
1735518350000|2024-12-30 00:25:50|203380.8|203290.8|203367.2|203277.2|203380.8|203290.8|203367.2|203277.2|11
1735518360000|2024-12-30 00:26:00|203368.7|203278.7|203367.8|203277.8|203368.7|203278.7|203367.5|203277.5|4
1735518370000|2024-12-30 00:26:10|203368.8|203278.8|203361.7|203271.7|203368.8|203278.8|203361.6|203271.6|5
1735518380000|2024-12-30 00:26:20|203360.2|203270.2|203361.7|203271.7|203361.7|203271.7|203360.2|203270.2|2
1735518390000|2024-12-30 00:26:30|203367.2|203277.2|203361.8|203271.8|203367.2|203277.2|203361.8|203271.8|6
1735518400000|2024-12-30 00:26:40|203360.3|203270.3|203360.3|203270.3|203362|203272|203360.3|203270.3|4
1735518410000|2024-12-30 00:26:50|203360.1|203270.1|203360.1|203270.1|203361.8|203271.8|203360.1|203270.1|4
1735518420000|2024-12-30 00:27:00|203360.3|203270.3|203360|203270|203360.3|203270.3|203359.7|203269.7|5
1735518430000|2024-12-30 00:27:10|203360.5|203270.5|203360.5|203270.5|203360.5|203270.5|203360.5|203270.5|1
1735518440000|2024-12-30 00:27:20|203360|203270|203360.4|203270.4|203365.9|203275.9|203360|203270|10
1735518450000|2024-12-30 00:27:30|203360.6|203270.6|203360.4|203270.4|203360.6|203270.6|203360.4|203270.4|2
1735518460000|2024-12-30 00:27:40|203360.6|203270.6|203361.2|203271.2|203365.9|203275.9|203360.4|203270.4|9
1735518470000|2024-12-30 00:27:50|203361.9|203271.9|203361|203271|203366.2|203276.2|203360.9|203270.9|8
1735518480000|2024-12-30 00:28:00|203360.7|203270.7|203362.5|203272.5|203362.5|203272.5|203360.7|203270.7|3
1735518490000|2024-12-30 00:28:10|203362.2|203272.2|203362.2|203272.2|203362.2|203272.2|203362.2|203272.2|1
1735518500000|2024-12-30 00:28:20|203363.5|203273.5|203363.5|203273.5|203363.5|203273.5|203363.5|203273.5|1
1735518510000|2024-12-30 00:28:30|203364|203274|203364|203274|203364|203274|203364|203274|1
1735518520000|2024-12-30 00:28:40|203363.5|203273.5|203363.5|203273.5|203363.5|203273.5|203363.5|203273.5|1
1735518530000|2024-12-30 00:28:50|203362.3|203272.3|203362.5|203272.5|203362.5|203272.5|203360.8|203270.8|3
1735518540000|2024-12-30 00:29:00|203362.8|203272.8|203362.3|203272.3|203367.6|203277.6|203360.3|203270.3|11
1735518550000|2024-12-30 00:29:10|203367.8|203277.8|203362.3|203272.3|203367.8|203277.8|203362.3|203272.3|4
1735518560000|2024-12-30 00:29:20|203367.7|203277.7|203367.1|203277.1|203367.7|203277.7|203362|203272|9
1735518570000|2024-12-30 00:29:30|203361.9|203271.9|203362.1|203272.1|203362.4|203272.4|203361.6|203271.6|9
1735518580000|2024-12-30 00:29:40|203361.6|203271.6|203362.6|203272.6|203362.6|203272.6|203361.6|203271.6|5
1735518590000|2024-12-30 00:29:50|203362.9|203272.9|203379.7|203289.7|203381.2|203291.2|203362.9|203272.9|7
1735518600000|2024-12-30 00:30:00|203379.5|203289.5|203379.5|203289.5|203379.5|203289.5|203379.5|203289.5|1
1735518630000|2024-12-30 00:30:30|203388|203298|203388|203298|203388|203298|203388|203298|1
1735518640000|2024-12-30 00:30:40|203374.5|203284.5|203374.5|203284.5|203374.5|203284.5|203374.5|203284.5|1
1735518650000|2024-12-30 00:30:50|203415.2|203325.2|203406.6|203316.6|203415.2|203325.2|203405.4|203315.4|34
1735518660000|2024-12-30 00:31:00|203405.8|203315.8|203406.4|203316.4|203406.6|203316.6|203405.4|203315.4|23
1735518670000|2024-12-30 00:31:10|203406|203316|203406.4|203316.4|203406.6|203316.6|203405.4|203315.4|20
1735518680000|2024-12-30 00:31:20|203404.5|203314.5|203399.5|203309.5|203405.1|203315.1|203397.5|203307.5|22
1735518690000|2024-12-30 00:31:30|203398.5|203308.5|203403.9|203313.9|203403.9|203313.9|203397.5|203307.5|9
1735518700000|2024-12-30 00:31:40|203404.2|203314.2|203414.4|203324.4|203419|203329|203404.2|203314.2|8
1735518710000|2024-12-30 00:31:50|203414.2|203324.2|203414.9|203324.9|203414.9|203324.9|203414.1|203324.1|13
1735518720000|2024-12-30 00:32:00|203414.1|203324.1|203415.1|203325.1|203415.1|203325.1|203414.1|203324.1|14
1735518730000|2024-12-30 00:32:10|203415.2|203325.2|203415.4|203325.4|203415.4|203325.4|203415.2|203325.2|2
1735518740000|2024-12-30 00:32:20|203402|203312|203402|203312|203402|203312|203402|203312|1
1735518750000|2024-12-30 00:32:30|203400|203310|203402.5|203312.5|203403|203313|203400|203310|7
1735518760000|2024-12-30 00:32:40|203401.5|203311.5|203407.5|203317.5|203407.5|203317.5|203400|203310|12
1735518770000|2024-12-30 00:32:50|203408.8|203318.8|203439.9|203285.7|203439.9|203319|203408.5|203285.4|15
1735518780000|2024-12-30 00:33:00|203438.6|203288.1|203408.9|203318.9|203439.9|203318.9|203408.7|203285.7|5
1735518790000|2024-12-30 00:33:10|203408.8|203318.8|203485|203226|203486|203319|203408.8|203223|15
1735518800000|2024-12-30 00:33:20|203481|203235|203486|203225|203486|203236|203481|203223|9
1735518810000|2024-12-30 00:33:30|203485|203229|203439.5|203287.3|203486|203287.3|203439.5|203229|4
1735518820000|2024-12-30 00:33:40|203439.1|203287.9|203439.1|203287.6|203440.1|203288.3|203439.1|203285.3|11
1735518830000|2024-12-30 00:33:50|203438.8|203287.9|203439.5|203287.3|203439.5|203288.3|203438.8|203287.3|3
1735518840000|2024-12-30 00:34:00|203439.8|203286.3|203439.5|203287.3|203439.8|203287.3|203439.5|203286.3|2
1735518860000|2024-12-30 00:34:20|203484|203229|203484|203228|203484|203229|203484|203228|2
1735518870000|2024-12-30 00:34:30|203439.6|203287.1|203439.6|203287.1|203439.6|203287.1|203439.6|203287.1|1
1735518880000|2024-12-30 00:34:40|203440.6|203285.4|203439.9|203286.1|203440.6|203286.1|203439.9|203285.4|3
1735518890000|2024-12-30 00:34:50|203439.6|203286.7|203439.3|203288.1|203439.6|203288.7|203438.9|203286.7|6
1735518900000|2024-12-30 00:35:00|203482|203288.4|203482|203233|203482|203288.4|203482|203233|4
1735518910000|2024-12-30 00:35:10|203459.3|203297.7|203459.3|203297.7|203459.3|203297.7|203459.3|203297.7|1
1735518920000|2024-12-30 00:35:20|203419.4|203329.4|203419.4|203329.4|203419.4|203329.4|203419.4|203329.4|1
1735518930000|2024-12-30 00:35:30|203419.5|203329.5|203419.5|203329.5|203419.5|203329.5|203419.5|203329.5|1
1735518940000|2024-12-30 00:35:40|203419|203329|203419.5|203329.5|203419.5|203329.5|203419|203329|3
1735518950000|2024-12-30 00:35:50|203440.7|203287.1|203409.8|203319.8|203440.7|203319.8|203409.8|203287.1|5
1735518960000|2024-12-30 00:36:00|203482|203234|203460.3|203295.3|203486|203298|203459.3|203225|10
1735518970000|2024-12-30 00:36:10|203459.3|203298|203459.3|203297.7|203460.7|203298|203459.3|203295|11
1735518980000|2024-12-30 00:36:20|203460.3|203295.7|203419.2|203329.2|203461|203329.2|203419|203294.3|12
1735518990000|2024-12-30 00:36:30|203419.1|203329.1|203440|203288.1|203440|203329.2|203418.7|203288.1|13
1735519000000|2024-12-30 00:36:40|203439.7|203288.5|203440.3|203287.1|203440.7|203288.8|203439.7|203286.5|11
1735519010000|2024-12-30 00:36:50|203439.7|203288.8|203463|203251|203487|203289.1|203439.3|203223|16
1735519020000|2024-12-30 00:37:00|203464|203253|203463|203253|203465|203254|203462|203245|14
1735519030000|2024-12-30 00:37:10|203462|203254|203409.6|203319.6|203464|203319.6|203409.6|203248|5
1735519040000|2024-12-30 00:37:20|203409.9|203319.9|203408.7|203318.7|203409.9|203319.9|203408.7|203318.7|8
1735519050000|2024-12-30 00:37:30|203408.5|203318.5|203409.5|203319.5|203409.5|203319.5|203408.5|203318.5|9
1735519060000|2024-12-30 00:37:40|203409.4|203319.4|203409.7|203319.7|203409.7|203319.7|203408.5|203318.5|13
1735519070000|2024-12-30 00:37:50|203462|203255|203464|203250|203466|203257|203461|203245|8
1735519080000|2024-12-30 00:38:00|203461|203256|203466|203245|203466|203256|203461|203245|18
1735519090000|2024-12-30 00:38:10|203463|203251|203409.6|203319.6|203465|203320|203409|203247|13
1735519100000|2024-12-30 00:38:20|203409.5|203319.5|203409.6|203319.6|203409.8|203319.8|203408.6|203318.6|12
1735519110000|2024-12-30 00:38:30|203409.1|203319.1|203408.8|203318.8|203409.8|203319.8|203408.8|203318.8|8
1735519120000|2024-12-30 00:38:40|203409.5|203319.5|203465|203246|203465|203319.5|203408.8|203246|4
1735519130000|2024-12-30 00:38:50|203466|203243|203464|203251|203466|203251|203464|203243|6
1735519140000|2024-12-30 00:39:00|203463|203253|203412.4|203322.4|203463|203322.4|203412.4|203251|3
1735519150000|2024-12-30 00:39:10|203411.6|203321.6|203411.9|203321.9|203412.7|203322.7|203411.6|203321.6|7
1735519160000|2024-12-30 00:39:20|203412.7|203322.7|203412.7|203322.7|203412.7|203322.7|203411.9|203321.9|4
1735519170000|2024-12-30 00:39:30|203412.8|203322.8|203412.3|203322.3|203412.9|203322.9|203411.9|203321.9|11
1735519180000|2024-12-30 00:39:40|203462|203254|203462|203255|203465|203255|203462|203246|10
1735519190000|2024-12-30 00:39:50|203461|203256|203465|203248|203465|203257|203461|203248|6
1735519200000|2024-12-30 00:40:00|203462|203254|203409.4|203319.4|203467|203320.1|203408.4|203242|16
1735519210000|2024-12-30 00:40:10|203409.3|203319.3|203408.8|203318.8|203409.4|203319.4|203408.4|203318.4|18
1735519220000|2024-12-30 00:40:20|203409.3|203319.3|203408.7|203318.7|203409.7|203319.7|203408.6|203318.6|12
1735519230000|2024-12-30 00:40:30|203409.3|203319.3|203453.7|203269.3|203454.3|203319.3|203408.4|203266.7|25
1735519240000|2024-12-30 00:40:40|203453.3|203269.7|203453.3|203269.3|203454.7|203269.7|203453.3|203265.7|17
1735519250000|2024-12-30 00:40:50|203454.3|203270|203453.3|203269.7|203454.3|203270|203453.3|203267|5
1735519260000|2024-12-30 00:41:00|203408.2|203318.2|203408.1|203318.1|203408.7|203318.7|203407.6|203317.6|7
1735519270000|2024-12-30 00:41:10|203408.6|203318.6|203407.8|203317.8|203408.8|203318.8|203407.1|203317.1|13
1735519280000|2024-12-30 00:41:20|203408.4|203318.4|203408.4|203318.4|203408.6|203318.6|203407.7|203317.7|8
1735519290000|2024-12-30 00:41:30|203470|203246|203470|203246|203472|203246|203470|203241|4
1735519300000|2024-12-30 00:41:40|203471|203245|203435|203283|203473|203283|203435|203239|6
1735519310000|2024-12-30 00:41:50|203434|203275|203407.7|203317.7|203437|203317.7|203407.7|203274|10
1735519320000|2024-12-30 00:42:00|203407.2|203317.2|203407.7|203317.7|203407.7|203317.7|203406.7|203316.7|14
1735519330000|2024-12-30 00:42:10|203406.9|203316.9|203406.9|203316.9|203407.7|203317.7|203406.2|203316.2|14
1735519340000|2024-12-30 00:42:20|203406.4|203316.4|203404|203314|203406.9|203316.9|203400.5|203310.5|13
1735519350000|2024-12-30 00:42:30|203400.5|203310.5|203404|203314|203404|203314|203400.5|203310.5|5
1735519360000|2024-12-30 00:42:40|203403.5|203313.5|203405.8|203315.8|203405.8|203315.8|203399.5|203309.5|12
1735519370000|2024-12-30 00:42:50|203407|203317|203406|203316|203407|203317|203405.6|203315.6|7
1735519380000|2024-12-30 00:43:00|203406.6|203316.6|203406.4|203316.4|203406.6|203316.6|203406|203316|3
1735519390000|2024-12-30 00:43:10|203406.6|203316.6|203405.5|203315.5|203407|203317|203403.8|203313.8|13
1735519400000|2024-12-30 00:43:20|203403|203313|203400|203310|203403|203313|203399.5|203309.5|4
1735519410000|2024-12-30 00:43:30|203399.5|203309.5|203397|203307|203399.5|203309.5|203397|203307|3
1735519420000|2024-12-30 00:43:40|203397.5|203307.5|203402.8|203312.8|203403.1|203313.1|203397.5|203307.5|3
1735519430000|2024-12-30 00:43:50|203404.7|203314.7|203404.7|203314.7|203404.7|203314.7|203404.7|203314.7|1
1735519440000|2024-12-30 00:44:00|203400.4|203310.4|203366.1|203276.1|203400.4|203310.4|203366.1|203276.1|6
1735519460000|2024-12-30 00:44:20|203366.3|203276.3|203366.6|203276.6|203366.6|203276.6|203366.1|203276.1|5
1735519470000|2024-12-30 00:44:30|203366.7|203276.7|203351|203261|203366.7|203276.7|203351|203261|2
1735519490000|2024-12-30 00:44:50|203350.5|203260.5|203350.5|203260.5|203350.5|203260.5|203350.5|203260.5|1
1735519500000|2024-12-30 00:45:00|203344.5|203254.5|203365.5|203275.5|203365.5|203275.5|203344.5|203254.5|3
1735519530000|2024-12-30 00:45:30|203368.5|203278.5|203368.5|203278.5|203368.5|203278.5|203368.5|203278.5|1
1735519540000|2024-12-30 00:45:40|203349.5|203259.5|203349.5|203259.5|203349.5|203259.5|203349.5|203259.5|1
1735519550000|2024-12-30 00:45:50|203354.7|203264.7|203354.7|203264.7|203354.7|203264.7|203354.7|203264.7|1
1735519570000|2024-12-30 00:46:10|203357.7|203267.7|203364.8|203274.8|203372.7|203282.7|203357.7|203267.7|6
1735519580000|2024-12-30 00:46:20|203364.3|203274.3|203365.6|203275.6|203365.6|203275.6|203364.3|203274.3|9
1735519590000|2024-12-30 00:46:30|203364.3|203274.3|203374.9|203284.9|203374.9|203284.9|203362.1|203272.1|8
1735519600000|2024-12-30 00:46:40|203375.1|203285.1|203375.3|203285.3|203375.3|203285.3|203375.1|203285.1|2
1735519610000|2024-12-30 00:46:50|203375.5|203285.5|203375.3|203285.3|203375.5|203285.5|203375.3|203285.3|2
1735519620000|2024-12-30 00:47:00|203375.1|203285.1|203367|203277|203375.1|203285.1|203367|203277|3
1735519630000|2024-12-30 00:47:10|203399|203247|203397|203247|203399|203247|203397|203247|2
1735519640000|2024-12-30 00:47:20|203399|203283.5|203378|203288|203399|203288|203373|203283|5
1735519650000|2024-12-30 00:47:30|203380.2|203290.2|203381.2|203291.2|203381.2|203291.2|203380.2|203290.2|2
1735519660000|2024-12-30 00:47:40|203381.4|203291.4|203381.4|203291.4|203381.4|203291.4|203381.4|203291.4|1
1735519670000|2024-12-30 00:47:50|203381.2|203291.2|203380.8|203290.8|203381.2|203291.2|203380.8|203290.8|2
1735519680000|2024-12-30 00:48:00|203415.3|203254|203414.7|203254|203415.3|203254|203414.7|203254|2
1735519690000|2024-12-30 00:48:10|203376.5|203286.5|203377|203287|203377.5|203287.5|203376.5|203286.5|4
1735519700000|2024-12-30 00:48:20|203379.9|203289.9|203379.9|203289.9|203380.2|203290.2|203379.9|203289.9|3
1735519710000|2024-12-30 00:48:30|203380.2|203290.2|203380.4|203290.4|203380.7|203290.7|203380.2|203290.2|4
1735519720000|2024-12-30 00:48:40|203380.9|203290.9|203380.7|203290.7|203380.9|203290.9|203380.7|203290.7|2
1735519730000|2024-12-30 00:48:50|203376.5|203286.5|203376.5|203286.5|203376.5|203286.5|203376.5|203286.5|1
1735519740000|2024-12-30 00:49:00|203377.5|203287.5|203379|203289|203379|203289|203377.5|203287.5|2
1735519750000|2024-12-30 00:49:10|203378.5|203288.5|203381|203291|203381|203291|203378.5|203288.5|2
1735519760000|2024-12-30 00:49:20|203380.7|203290.7|203380|203290|203380.7|203290.7|203380|203290|4
1735519770000|2024-12-30 00:49:30|203380.2|203290.2|203365|203275|203380.2|203290.2|203363.5|203273.5|6
1735519780000|2024-12-30 00:49:40|203364.7|203274.7|203363.4|203273.4|203364.7|203274.7|203363.2|203273.2|3
1735519790000|2024-12-30 00:49:50|203363.3|203273.3|203357.1|203267.1|203363.3|203273.3|203357.1|203267.1|3
1735519800000|2024-12-30 00:50:00|203356.5|203266.5|203356|203266|203356.5|203266.5|203356|203266|3
1735519820000|2024-12-30 00:50:20|203354.3|203264.3|203354.4|203264.4|203354.5|203264.5|203354.3|203264.3|3
1735519830000|2024-12-30 00:50:30|203400.5|203218.5|203401.5|203219.5|203401.5|203219.5|203400.5|203218.5|3
1735519850000|2024-12-30 00:50:50|203358.2|203268.2|203400.9|203310.9|203400.9|203310.9|203358|203268|6
1735519860000|2024-12-30 00:51:00|203401.1|203311.1|203407.4|203317.4|203407.6|203317.6|203401.1|203311.1|14
1735519870000|2024-12-30 00:51:10|203404.7|203314.7|203404.3|203314.3|203405.1|203315.1|203404.3|203314.3|5
1735519880000|2024-12-30 00:51:20|203404.5|203314.5|203404.7|203314.7|203405.1|203315.1|203404.5|203314.5|3
1735519890000|2024-12-30 00:51:30|203406|203316|203391.5|203301.5|203406.3|203316.3|203391.5|203301.5|3
1735519900000|2024-12-30 00:51:40|203391|203301|203410.4|203320.4|203411|203321|203391|203301|8
1735519910000|2024-12-30 00:51:50|203410|203320|203410.6|203320.6|203411|203321|203410|203320|4
1735519920000|2024-12-30 00:52:00|203410.2|203320.2|203410.2|203320.2|203410.2|203320.2|203410.2|203320.2|1
1735519930000|2024-12-30 00:52:10|203394|203304|203394|203304|203394|203304|203394|203304|1
1735519940000|2024-12-30 00:52:20|203396|203306|203395.5|203305.5|203396|203306|203395.5|203305.5|4
1735519950000|2024-12-30 00:52:30|203403.2|203313.2|203406.4|203316.4|203406.4|203316.4|203403.2|203313.2|2
1735519960000|2024-12-30 00:52:40|203413.9|203323.9|203431.9|203341.9|203432.1|203342.1|203413.9|203323.9|4
1735519970000|2024-12-30 00:52:50|203431.8|203341.8|203444.7|203354.7|203444.7|203354.7|203429.9|203339.9|13
1735519980000|2024-12-30 00:53:00|203449.1|203359.1|203438.4|203348.4|203473.4|203383.4|203431.5|203341.5|25
1735519990000|2024-12-30 00:53:10|203438.5|203348.5|203438.7|203348.7|203439|203349|203434.3|203344.3|11
1735520000000|2024-12-30 00:53:20|203439|203349|203452.2|203362.2|203452.5|203362.5|203435.7|203345.7|16
1735520010000|2024-12-30 00:53:30|203456.8|203366.8|203449.5|203359.5|203456.8|203366.8|203445.5|203355.5|7
1735520020000|2024-12-30 00:53:40|203449.7|203359.7|203424.4|203334.4|203454.1|203364.1|203420.6|203330.6|12
1735520030000|2024-12-30 00:53:50|203431.7|203341.7|203437.5|203347.5|203445.1|203355.1|203423.2|203333.2|21
1735520040000|2024-12-30 00:54:00|203433.1|203343.1|203435.4|203345.4|203446.4|203356.4|203426.8|203336.8|15
1735520050000|2024-12-30 00:54:10|203430.2|203340.2|203453.3|203363.3|203453.3|203363.3|203428.6|203338.6|12
1735520060000|2024-12-30 00:54:20|203453.1|203363.1|203469.4|203379.4|203471.6|203381.6|203449.2|203359.2|10
1735520070000|2024-12-30 00:54:30|203472.3|203382.3|203471.8|203381.8|203474.1|203384.1|203471.3|203381.3|5
1735520080000|2024-12-30 00:54:40|203472|203382|203478.8|203388.8|203478.8|203388.8|203471.9|203381.9|11
1735520090000|2024-12-30 00:54:50|203485.3|203395.3|203535.3|203445.3|203539.3|203449.3|203485.3|203395.3|10
1735520100000|2024-12-30 00:55:00|203631.5|203541.5|203607.7|203517.7|203631.5|203541.5|203602.8|203464.6|18
1735520110000|2024-12-30 00:55:10|203607.8|203517.8|203623.1|203533.1|203623.1|203533.1|203607.8|203517.8|12
1735520120000|2024-12-30 00:55:20|203623.4|203533.4|203623.9|203533.9|203623.9|203533.9|203619.7|203529.7|12
1735520130000|2024-12-30 00:55:30|203619.8|203529.8|203622.4|203532.4|203623.5|203533.5|203619.6|203529.6|9
1735520140000|2024-12-30 00:55:40|203622.6|203532.6|203553.6|203463.6|203622.7|203532.7|203553.6|203463.6|10
1735520150000|2024-12-30 00:55:50|203550.5|203460.5|203554.7|203464.7|203554.7|203464.7|203550.5|203460.5|2
1735520160000|2024-12-30 00:56:00|203555|203465|203552.6|203462.6|203556.4|203466.4|203552.6|203462.6|10
1735520170000|2024-12-30 00:56:10|203552.8|203462.8|203554.1|203464.1|203556.1|203466.1|203545.2|203455.2|14
1735520180000|2024-12-30 00:56:20|203554.2|203464.2|203552.6|203462.6|203554.4|203464.4|203552.3|203462.3|10
1735520190000|2024-12-30 00:56:30|203549.1|203459.1|203447.8|203357.8|203550.8|203460.8|203439|203316.9|26
1735520200000|2024-12-30 00:56:40|203448|203358|203433.7|203343.7|203452.6|203362.6|203430.9|203340.9|14
1735520210000|2024-12-30 00:56:50|203433.8|203343.8|203433.8|203343.8|203433.8|203343.8|203433.7|203343.7|5
1735520220000|2024-12-30 00:57:00|203433.7|203343.7|203434.4|203344.4|203434.4|203344.4|203433.7|203343.7|6
1735520230000|2024-12-30 00:57:10|203434.6|203344.6|203442.9|203352.9|203446.3|203356.3|203434.4|203344.4|5
1735520250000|2024-12-30 00:57:30|203441.9|203351.9|203446.2|203356.2|203447.2|203357.2|203441.9|203351.9|6
1735520260000|2024-12-30 00:57:40|203445.8|203355.8|203448.1|203358.1|203448.1|203358.1|203441.5|203351.5|8
1735520270000|2024-12-30 00:57:50|203441.2|203351.2|203445.3|203355.3|203450.4|203360.4|203438.7|203348.7|37
1735520280000|2024-12-30 00:58:00|203445.4|203355.4|203444.8|203354.8|203445.4|203355.4|203442.5|203352.5|3
1735520290000|2024-12-30 00:58:10|203437.9|203347.9|203443.2|203353.2|203447.3|203357.3|203437.9|203347.9|15
1735520300000|2024-12-30 00:58:20|203440.9|203350.9|203453.5|203363.5|203453.5|203363.5|203439.7|203349.7|34
1735520310000|2024-12-30 00:58:30|203450.5|203360.5|203435.1|203345.1|203456.6|203366.6|203425|203335|39
1735520320000|2024-12-30 00:58:40|203431.6|203341.6|203431.9|203341.9|203431.9|203341.9|203431.6|203341.6|4
1735520330000|2024-12-30 00:58:50|203431.7|203341.7|203431.4|203341.4|203431.7|203341.7|203431.4|203341.4|3
1735520340000|2024-12-30 00:59:00|203431.8|203341.8|203424|203334|203431.8|203341.8|203424|203334|4
1735520350000|2024-12-30 00:59:10|203418.1|203328.1|203441.9|203351.9|203447.3|203357.3|203418.1|203328.1|22
1735520360000|2024-12-30 00:59:20|203441.7|203351.7|203441.7|203351.7|203441.7|203351.7|203441.7|203351.7|1
1735520370000|2024-12-30 00:59:30|203437.9|203347.9|203435.9|203345.9|203445.8|203355.8|203432.4|203342.4|28
1735520380000|2024-12-30 00:59:40|203436.3|203346.3|203447.1|203357.1|203458.5|203368.5|203435.9|203345.9|9
1735520390000|2024-12-30 00:59:50|203446.9|203356.9|203453.2|203363.2|203453.4|203363.4|203446.9|203356.9|5
1735520400000|2024-12-30 01:00:00|203449.5|203359.5|203456.7|203366.7|203457|203367|203449.5|203359.5|16
1735520410000|2024-12-30 01:00:10|203456.2|203366.2|203457.9|203367.9|203462.4|203372.4|203455.3|203365.3|9
1735520430000|2024-12-30 01:00:30|203458.9|203368.9|203456.4|203366.4|203459.9|203369.9|203456.4|203366.4|4
1735520440000|2024-12-30 01:00:40|203459.2|203369.2|203456.7|203366.7|203463|203373|203455.7|203365.7|11
1735520450000|2024-12-30 01:00:50|203459.9|203369.9|203461.7|203371.7|203463|203373|203459.9|203369.9|3
1735520460000|2024-12-30 01:01:00|203463.4|203373.4|203471.8|203381.8|203479.7|203389.7|203463.4|203373.4|22
1735520470000|2024-12-30 01:01:10|203471.5|203381.5|203469.9|203379.9|203471.5|203381.5|203469.7|203379.7|6
1735520480000|2024-12-30 01:01:20|203471.7|203381.7|203471.8|203381.8|203473.5|203383.5|203471|203381|9
1735520490000|2024-12-30 01:01:30|203473.7|203383.7|203451.6|203361.6|203473.7|203383.7|203445.9|203355.9|18
1735520500000|2024-12-30 01:01:40|203449.7|203359.7|203458.7|203368.7|203458.7|203368.7|203449.3|203359.3|16
1735520510000|2024-12-30 01:01:50|203458.9|203368.9|203453.4|203363.4|203458.9|203368.9|203453.2|203363.2|5
1735520520000|2024-12-30 01:02:00|203453.6|203363.6|203454.7|203364.7|203455.8|203365.8|203447.5|203357.5|10
1735520530000|2024-12-30 01:02:10|203456|203366|203453.6|203363.6|203463|203373|203453.6|203363.6|13
1735520540000|2024-12-30 01:02:20|203454.3|203364.3|203456|203366|203457|203367|203454.3|203364.3|4
1735520550000|2024-12-30 01:02:30|203456.5|203366.5|203468.9|203378.9|203477|203387|203456.5|203366.5|9
1735520570000|2024-12-30 01:02:50|203469.2|203379.2|203480.5|203390.5|203483.9|203393.9|203469.2|203379.2|11
1735520580000|2024-12-30 01:03:00|203479.1|203389.1|203482.4|203392.4|203488.3|203398.3|203479.1|203389.1|12
1735520590000|2024-12-30 01:03:10|203482.7|203392.7|203488.3|203398.3|203491.1|203401.1|203482.7|203392.7|9
1735520600000|2024-12-30 01:03:20|203484.5|203394.5|203487.2|203397.2|203487.2|203397.2|203484.5|203394.5|2
1735520610000|2024-12-30 01:03:30|203483.1|203393.1|203487.1|203397.1|203489.8|203399.8|203474.1|203384.1|10
1735520620000|2024-12-30 01:03:40|203483.9|203393.9|203486.6|203396.6|203486.6|203396.6|203483.9|203393.9|2
1735520630000|2024-12-30 01:03:50|203486.9|203396.9|203487|203397|203487.7|203397.7|203484.2|203394.2|5
1735520640000|2024-12-30 01:04:00|203487.1|203397.1|203487.1|203397.1|203487.1|203397.1|203487.1|203397.1|1
1735520650000|2024-12-30 01:04:10|203481.9|203391.9|203475.6|203385.6|203481.9|203391.9|203475.6|203385.6|2
1735520680000|2024-12-30 01:04:40|203476|203386|203476|203386|203476|203386|203476|203386|1
1735520690000|2024-12-30 01:04:50|203478.9|203388.9|203481.3|203391.3|203481.3|203391.3|203478.9|203388.9|2
1735520700000|2024-12-30 01:05:00|203483.3|203393.3|203491.1|203401.1|203491.1|203401.1|203483.3|203393.3|5
1735520710000|2024-12-30 01:05:10|203494.7|203404.7|203496.7|203406.7|203496.7|203406.7|203485.3|203395.3|21
1735520720000|2024-12-30 01:05:20|203492.2|203402.2|203491|203401|203503.9|203413.9|203490.6|203400.6|22
1735520730000|2024-12-30 01:05:30|203491.2|203401.2|203492.3|203402.3|203492.3|203402.3|203491.2|203401.2|2
1735520740000|2024-12-30 01:05:40|203492.2|203402.2|203492.2|203402.2|203492.2|203402.2|203492.2|203402.2|1
1735520750000|2024-12-30 01:05:50|203490|203400|203491.6|203401.6|203492.6|203402.6|203483.5|203393.5|18
1735520760000|2024-12-30 01:06:00|203488.1|203398.1|203488.3|203398.3|203491.4|203401.4|203484.1|203394.1|9
1735520770000|2024-12-30 01:06:10|203491.2|203401.2|203485|203395|203491.2|203401.2|203485|203395|5
1735520780000|2024-12-30 01:06:20|203490.1|203400.1|203484.9|203394.9|203490.4|203400.4|203472.7|203382.7|12
1735520800000|2024-12-30 01:06:40|203488.1|203398.1|203489.9|203399.9|203489.9|203399.9|203482.6|203392.6|4
1735520810000|2024-12-30 01:06:50|203485|203395|203489.8|203399.8|203489.8|203399.8|203477.9|203387.9|5
1735520820000|2024-12-30 01:07:00|203484.4|203394.4|203484.4|203394.4|203484.4|203394.4|203484.4|203394.4|1
1735520830000|2024-12-30 01:07:10|203484.3|203394.3|203489.2|203399.2|203489.2|203399.2|203484.3|203394.3|3
1735520840000|2024-12-30 01:07:20|203491.1|203401.1|203485.7|203395.7|203491.1|203401.1|203483.2|203393.2|5
1735520850000|2024-12-30 01:07:30|203486.2|203396.2|203490.5|203400.5|203493|203403|203486.2|203396.2|4
1735520860000|2024-12-30 01:07:40|203493.3|203403.3|203493.1|203403.1|203493.3|203403.3|203493.1|203403.1|2
1735520870000|2024-12-30 01:07:50|203485.9|203395.9|203490.5|203400.5|203492.8|203402.8|203485.9|203395.9|6
1735520880000|2024-12-30 01:08:00|203491.8|203401.8|203493.7|203403.7|203493.7|203403.7|203487.5|203397.5|5
1735520890000|2024-12-30 01:08:10|203494.7|203404.7|203500.3|203410.3|203500.3|203410.3|203494.7|203404.7|4
1735520900000|2024-12-30 01:08:20|203501.9|203411.9|203501.6|203411.6|203501.9|203411.9|203498.1|203408.1|9
1735520910000|2024-12-30 01:08:30|203498.3|203408.3|203503.4|203413.4|203503.4|203413.4|203498.3|203408.3|2
1735520920000|2024-12-30 01:08:40|203499.9|203409.9|203499.4|203409.4|203501.5|203411.5|203496.8|203406.8|7
1735520930000|2024-12-30 01:08:50|203499.6|203409.6|203505.7|203415.7|203505.7|203415.7|203496.9|203406.9|13
1735520940000|2024-12-30 01:09:00|203502.3|203412.3|203497.3|203407.3|203502.3|203412.3|203494.5|203404.5|19
1735520950000|2024-12-30 01:09:10|203494.5|203404.5|203492.9|203402.9|203500.7|203410.7|203492.9|203402.9|9
1735520960000|2024-12-30 01:09:20|203495.6|203405.6|203493.4|203403.4|203495.8|203405.8|203493.1|203403.1|4
1735520970000|2024-12-30 01:09:30|203493.7|203403.7|203493.7|203403.7|203493.7|203403.7|203493.7|203403.7|1
1735520980000|2024-12-30 01:09:40|203493.6|203403.6|203493.6|203403.6|203493.6|203403.6|203493.6|203403.6|1
1735520990000|2024-12-30 01:09:50|203501.6|203411.6|203496|203406|203501.6|203411.6|203492.9|203402.9|5
1735521000000|2024-12-30 01:10:00|203492.7|203402.7|203495|203405|203496.1|203406.1|203490.9|203400.9|9
1735521010000|2024-12-30 01:10:10|203496.6|203406.6|203516.1|203426.1|203519.1|203429.1|203491.3|203401.3|11
1735521020000|2024-12-30 01:10:20|203515.6|203425.6|203515.6|203425.6|203521|203431|203511.8|203421.8|6
1735521040000|2024-12-30 01:10:40|203511.4|203421.4|203485.4|203395.4|203511.4|203421.4|203477.6|203387.6|14
1735521050000|2024-12-30 01:10:50|203485.2|203395.2|203486.4|203396.4|203486.4|203396.4|203485.2|203395.2|2
1735521070000|2024-12-30 01:11:10|203490.4|203400.4|203533.2|203443.2|203545|203455|203490.4|203400.4|13
1735521080000|2024-12-30 01:11:20|203533.3|203443.3|203540.4|203450.4|203540.6|203450.6|203533.1|203443.1|10
1735521090000|2024-12-30 01:11:30|203540.5|203450.5|203540.4|203450.4|203540.6|203450.6|203540.4|203450.4|5
1735521100000|2024-12-30 01:11:40|203536.4|203446.4|203541.3|203451.3|203541.3|203451.3|203536.4|203446.4|7
1735521110000|2024-12-30 01:11:50|203541.5|203451.5|203538.3|203448.3|203541.5|203451.5|203537.5|203447.5|5
1735521120000|2024-12-30 01:12:00|203538.5|203448.5|203538.5|203448.5|203538.5|203448.5|203534.4|203444.4|6
1735521130000|2024-12-30 01:12:10|203537.2|203447.2|203536|203446|203537.2|203447.2|203536|203446|2
1735521160000|2024-12-30 01:12:40|203533.8|203443.8|203540|203450|203541.7|203451.7|203533.8|203443.8|4
1735521170000|2024-12-30 01:12:50|203541.8|203451.8|203542.1|203452.1|203542.1|203452.1|203541.8|203451.8|2
1735521180000|2024-12-30 01:13:00|203543.6|203453.6|203547|203457|203547.1|203457.1|203543.6|203453.6|3
1735521190000|2024-12-30 01:13:10|203546.3|203456.3|203548.3|203458.3|203548.3|203458.3|203546.3|203456.3|2
1735521200000|2024-12-30 01:13:20|203546.3|203456.3|203548.9|203458.9|203548.9|203458.9|203539.5|203449.5|11
1735521210000|2024-12-30 01:13:30|203550.8|203460.8|203552.1|203462.1|203552.1|203462.1|203550.3|203460.3|4
1735521220000|2024-12-30 01:13:40|203552.7|203462.7|203552.6|203462.6|203552.7|203462.7|203552.6|203462.6|2
1735521230000|2024-12-30 01:13:50|203549.8|203459.8|203553.8|203463.8|203553.8|203463.8|203549.8|203459.8|2
1735521240000|2024-12-30 01:14:00|203555.1|203465.1|203555.3|203465.3|203556.3|203466.3|203555.1|203465.1|3
1735521260000|2024-12-30 01:14:20|203552.6|203462.6|203543.1|203453.1|203552.6|203462.6|203541.3|203451.3|7
1735521270000|2024-12-30 01:14:30|203543.3|203453.3|203546|203456|203547.9|203457.9|203542.8|203452.8|5
1735521290000|2024-12-30 01:14:50|203542.9|203452.9|203540.7|203450.7|203545.2|203455.2|203528.3|203438.3|9
1735521300000|2024-12-30 01:15:00|203539.7|203449.7|203544.8|203454.8|203545|203455|203538.1|203448.1|17
1735521310000|2024-12-30 01:15:10|203543.9|203453.9|203535.1|203445.1|203543.9|203453.9|203533.8|203443.8|16
1735521320000|2024-12-30 01:15:20|203537.1|203447.1|203536.5|203446.5|203539.9|203449.9|203536.5|203446.5|12
1735521330000|2024-12-30 01:15:30|203538.7|203448.7|203542.1|203452.1|203542.5|203452.5|203535.9|203445.9|7
1735521340000|2024-12-30 01:15:40|203536.9|203446.9|203537.4|203447.4|203540.4|203450.4|203536.9|203446.9|8
1735521350000|2024-12-30 01:15:50|203539.8|203449.8|203535.5|203445.5|203540.1|203450.1|203535.5|203445.5|17
1735521360000|2024-12-30 01:16:00|203538.5|203448.5|203536.5|203446.5|203539.7|203449.7|203536.5|203446.5|18
1735521370000|2024-12-30 01:16:10|203521.3|203431.3|203479.6|203389.6|203529.2|203439.2|203475.9|203385.9|16
1735521380000|2024-12-30 01:16:20|203481.7|203391.7|203481.5|203391.5|203482.2|203392.2|203477.5|203387.5|10
1735521390000|2024-12-30 01:16:30|203481.4|203391.4|203483.4|203393.4|203486.5|203396.5|203481.3|203391.3|10
1735521400000|2024-12-30 01:16:40|203483.3|203393.3|203482.3|203392.3|203483.4|203393.4|203482.3|203392.3|3
1735521410000|2024-12-30 01:16:50|203482.4|203392.4|203482.4|203392.4|203482.4|203392.4|203482.4|203392.4|1
1735521420000|2024-12-30 01:17:00|203481.9|203391.9|203482.7|203392.7|203484.4|203394.4|203480|203390|9
1735521430000|2024-12-30 01:17:10|203480|203390|203481.9|203391.9|203482.8|203392.8|203480|203390|4
1735521440000|2024-12-30 01:17:20|203482|203392|203478.8|203388.8|203482|203392|203478.8|203388.8|3
1735521450000|2024-12-30 01:17:30|203482.1|203392.1|203482.1|203392.1|203482.1|203392.1|203482.1|203392.1|1
1735521460000|2024-12-30 01:17:40|203484.4|203394.4|203482.8|203392.8|203485.4|203395.4|203482.8|203392.8|3
1735521470000|2024-12-30 01:17:50|203485.3|203395.3|203486|203396|203486|203396|203485.3|203395.3|2
1735521480000|2024-12-30 01:18:00|203485.8|203395.8|203491.3|203401.3|203496.7|203406.7|203483.8|203393.8|10
1735521490000|2024-12-30 01:18:10|203493|203403|203484.5|203394.5|203494|203404|203484.5|203394.5|14
1735521500000|2024-12-30 01:18:20|203489|203399|203484.6|203394.6|203489.2|203399.2|203484.6|203394.6|5
1735521510000|2024-12-30 01:18:30|203485|203395|203485|203395|203485|203395|203485|203395|1
1735521530000|2024-12-30 01:18:50|203483.4|203393.4|203485|203395|203485|203395|203483.4|203393.4|2
1735521540000|2024-12-30 01:19:00|203481.3|203391.3|203489.2|203399.2|203495.3|203405.3|203480.8|203390.8|11
1735521550000|2024-12-30 01:19:10|203491|203401|203488.3|203398.3|203491|203401|203488.3|203398.3|2
1735521560000|2024-12-30 01:19:20|203486.7|203396.7|203489.1|203399.1|203491.5|203401.5|203486.7|203396.7|4
1735521580000|2024-12-30 01:19:40|203487.4|203397.4|203486.6|203396.6|203487.4|203397.4|203486.6|203396.6|2
1735521590000|2024-12-30 01:19:50|203478.5|203388.5|203478.5|203388.5|203478.5|203388.5|203478.5|203388.5|1
1735521600000|2024-12-30 01:20:00|203474|203384|203477.8|203387.8|203480.6|203390.6|203469|203379|9
1735521610000|2024-12-30 01:20:10|203478.2|203388.2|203479.6|203389.6|203480.8|203390.8|203478.2|203388.2|3
1735521620000|2024-12-30 01:20:20|203479.3|203389.3|203479.3|203389.3|203479.3|203389.3|203479.3|203389.3|1
1735521630000|2024-12-30 01:20:30|203478.1|203388.1|203482.4|203392.4|203482.5|203392.5|203478.1|203388.1|4
1735521640000|2024-12-30 01:20:40|203482.2|203392.2|203482.2|203392.2|203482.2|203392.2|203482.2|203392.2|1
1735521650000|2024-12-30 01:20:50|203484.1|203394.1|203483.9|203393.9|203484.1|203394.1|203483.9|203393.9|2
1735521660000|2024-12-30 01:21:00|203481.3|203391.3|203481.3|203391.3|203481.3|203391.3|203481.3|203391.3|1
1735521670000|2024-12-30 01:21:10|203481.5|203391.5|203481.5|203391.5|203481.5|203391.5|203481.5|203391.5|1
1735521680000|2024-12-30 01:21:20|203477.5|203387.5|203484.9|203394.9|203484.9|203394.9|203477.5|203387.5|2
1735521690000|2024-12-30 01:21:30|203485.1|203395.1|203494.5|203404.5|203502.5|203412.5|203485.1|203395.1|12
1735521700000|2024-12-30 01:21:40|203500.2|203410.2|203502.9|203412.9|203511.6|203421.6|203495.1|203405.1|8
1735521710000|2024-12-30 01:21:50|203498.5|203408.5|203497.4|203407.4|203506|203416|203497.4|203407.4|17
1735521720000|2024-12-30 01:22:00|203500.8|203410.8|203510.5|203420.5|203514.6|203424.6|203500.8|203410.8|9
1735521730000|2024-12-30 01:22:10|203510|203420|203508.4|203418.4|203511.3|203421.3|203508.4|203418.4|6
1735521740000|2024-12-30 01:22:20|203510.2|203420.2|203510.2|203420.2|203510.2|203420.2|203510.2|203420.2|1
1735521750000|2024-12-30 01:22:30|203507.2|203417.2|203511.4|203421.4|203513.8|203423.8|203504.8|203414.8|15
1735521760000|2024-12-30 01:22:40|203512.3|203422.3|203510.9|203420.9|203512.3|203422.3|203507.2|203417.2|5
1735521800000|2024-12-30 01:23:20|203510|203420|203506.4|203416.4|203510|203420|203505.2|203415.2|4
1735521810000|2024-12-30 01:23:30|203506.7|203416.7|203507.4|203417.4|203509.2|203419.2|203506.7|203416.7|3
1735521820000|2024-12-30 01:23:40|203505|203415|203508.6|203418.6|203509.4|203419.4|203502.4|203412.4|10
1735521830000|2024-12-30 01:23:50|203504.1|203414.1|203484.9|203394.9|203504.1|203414.1|203483.5|203393.5|5
1735521840000|2024-12-30 01:24:00|203486.4|203396.4|203488.2|203398.2|203488.2|203398.2|203486.4|203396.4|3
1735521860000|2024-12-30 01:24:20|203487|203397|203487|203397|203487.3|203397.3|203483.6|203393.6|7
1735521870000|2024-12-30 01:24:30|203486.3|203396.3|203490.8|203400.8|203492.5|203402.5|203486.3|203396.3|5
1735521900000|2024-12-30 01:25:00|203488.8|203398.8|203488.8|203398.8|203488.8|203398.8|203488.8|203398.8|1
1735521910000|2024-12-30 01:25:10|203486.7|203396.7|203482.9|203392.9|203488.6|203398.6|203476.7|203386.7|16
1735521920000|2024-12-30 01:25:20|203484.2|203394.2|203484.2|203394.2|203484.2|203394.2|203484.2|203394.2|1
1735521930000|2024-12-30 01:25:30|203481.3|203391.3|203486.4|203396.4|203486.4|203396.4|203476.4|203386.4|8
1735521940000|2024-12-30 01:25:40|203486|203396|203486|203396|203486|203396|203486|203396|1
1735521950000|2024-12-30 01:25:50|203488.7|203398.7|203504.8|203414.8|203504.8|203414.8|203488.7|203398.7|4
1735521960000|2024-12-30 01:26:00|203508.2|203418.2|203516.8|203426.8|203517.3|203427.3|203505.8|203415.8|9
1735521970000|2024-12-30 01:26:10|203520.2|203430.2|203517.6|203427.6|203525.2|203435.2|203516.3|203426.3|25
1735521980000|2024-12-30 01:26:20|203520.1|203430.1|203520.1|203430.1|203520.1|203430.1|203520.1|203430.1|1
1735521990000|2024-12-30 01:26:30|203520|203430|203524|203434|203524|203434|203519.7|203429.7|7
1735522020000|2024-12-30 01:27:00|203524.2|203434.2|203517.8|203427.8|203524.2|203434.2|203516.6|203426.6|8
1735522030000|2024-12-30 01:27:10|203516.3|203426.3|203525|203435|203525|203435|203516.3|203426.3|4
1735522040000|2024-12-30 01:27:20|203547.4|203457.4|203548.4|203458.4|203548.4|203458.4|203547.4|203457.4|2
1735522050000|2024-12-30 01:27:30|203544.8|203454.8|203544.7|203454.7|203548.4|203458.4|203544.7|203454.7|5
1735522060000|2024-12-30 01:27:40|203547|203457|203547|203457|203547|203457|203547|203457|1
1735522070000|2024-12-30 01:27:50|203543.5|203453.5|203546.7|203456.7|203549|203459|203530.6|203440.6|6
1735522080000|2024-12-30 01:28:00|203550.5|203460.5|203547.1|203457.1|203550.6|203460.6|203542|203452|11
1735522090000|2024-12-30 01:28:10|203547.3|203457.3|203547.3|203457.3|203547.3|203457.3|203547.3|203457.3|1
1735522100000|2024-12-30 01:28:20|203549|203459|203544.5|203454.5|203550.3|203460.3|203544.5|203454.5|9
1735522110000|2024-12-30 01:28:30|203543|203453|203538.2|203448.2|203543|203453|203538.2|203448.2|5
1735522120000|2024-12-30 01:28:40|203535.3|203445.3|203532.9|203442.9|203535.3|203445.3|203530|203440|4
1735522130000|2024-12-30 01:28:50|203529.9|203439.9|203523.9|203433.9|203530.2|203440.2|203523.9|203433.9|5
1735522140000|2024-12-30 01:29:00|203524.1|203434.1|203524.1|203434.1|203524.1|203434.1|203524.1|203434.1|1
1735522160000|2024-12-30 01:29:20|203526.8|203436.8|203547|203457|203552.2|203462.2|203526.8|203436.8|15
1735522170000|2024-12-30 01:29:30|203543.4|203453.4|203545.9|203455.9|203546|203456|203542.2|203452.2|6
1735522180000|2024-12-30 01:29:40|203542.1|203452.1|203549.3|203459.3|203555.4|203465.4|203542.1|203452.1|20
1735522190000|2024-12-30 01:29:50|203549.5|203459.5|203539.2|203449.2|203549.5|203459.5|203536.4|203446.4|4
1735522200000|2024-12-30 01:30:00|203534.7|203444.7|203548|203458|203548.8|203458.8|203523.8|203433.8|16
1735522210000|2024-12-30 01:30:10|203544.9|203454.9|203547|203457|203548.4|203458.4|203544|203454|5
1735522220000|2024-12-30 01:30:20|203546.8|203456.8|203548.4|203458.4|203554|203464|203545.4|203455.4|10
1735522230000|2024-12-30 01:30:30|203545.3|203455.3|203529.1|203439.1|203545.3|203455.3|203529.1|203439.1|8
1735522260000|2024-12-30 01:31:00|203529.3|203439.3|203538.5|203448.5|203542|203452|203529.3|203439.3|8
1735522270000|2024-12-30 01:31:10|203537.6|203447.6|203539.1|203449.1|203543|203453|203529.7|203439.7|17
1735522280000|2024-12-30 01:31:20|203539|203449|203537.6|203447.6|203541.8|203451.8|203535|203445|10
1735522290000|2024-12-30 01:31:30|203538|203448|203545.6|203455.6|203545.6|203455.6|203534.6|203444.6|26
1735522300000|2024-12-30 01:31:40|203539.9|203449.9|203536.2|203446.2|203546.5|203456.5|203534.3|203444.3|24
1735522320000|2024-12-30 01:32:00|203533.6|203443.6|203535.5|203445.5|203541.3|203451.3|203526.4|203436.4|21
1735522330000|2024-12-30 01:32:10|203535.3|203445.3|203535.3|203445.3|203535.3|203445.3|203535.3|203445.3|1
1735522340000|2024-12-30 01:32:20|203537.5|203447.5|203532.7|203442.7|203537.5|203447.5|203528.3|203438.3|12
1735522350000|2024-12-30 01:32:30|203530|203440|203535.6|203445.6|203535.6|203445.6|203530|203440|3
1735522360000|2024-12-30 01:32:40|203536.6|203446.6|203536.8|203446.8|203537.1|203447.1|203530.9|203440.9|9
1735522370000|2024-12-30 01:32:50|203536.5|203446.5|203530.8|203440.8|203540.8|203450.8|203530|203440|10
1735522380000|2024-12-30 01:33:00|203532.6|203442.6|203533.7|203443.7|203539.8|203449.8|203531.6|203441.6|6
1735522390000|2024-12-30 01:33:10|203536.7|203446.7|203537.2|203447.2|203539.6|203449.6|203533.3|203443.3|8
1735522400000|2024-12-30 01:33:20|203534.6|203444.6|203537.2|203447.2|203537.2|203447.2|203534.6|203444.6|2
1735522410000|2024-12-30 01:33:30|203537.4|203447.4|203536.2|203446.2|203539.7|203449.7|203532.7|203442.7|7
1735522420000|2024-12-30 01:33:40|203538.7|203448.7|203562.9|203472.9|203563.4|203473.4|203535.6|203445.6|16
1735522430000|2024-12-30 01:33:50|203558.6|203468.6|203558.2|203468.2|203565|203475|203556|203466|13
1735522440000|2024-12-30 01:34:00|203558|203468|203561|203471|203570.5|203480.5|203549.6|203459.6|20
1735522450000|2024-12-30 01:34:10|203557.6|203467.6|203557.4|203467.4|203561.3|203471.3|203557.4|203467.4|6
1735522460000|2024-12-30 01:34:20|203562.3|203472.3|203563.7|203473.7|203563.7|203473.7|203562.3|203472.3|2
1735522490000|2024-12-30 01:34:50|203566.8|203476.8|203576.4|203486.4|203576.4|203486.4|203566.8|203476.8|4
1735522500000|2024-12-30 01:35:00|203578.1|203488.1|203578.1|203488.1|203578.1|203488.1|203578.1|203488.1|1
1735522520000|2024-12-30 01:35:20|203576.4|203486.4|203574.6|203484.6|203578|203488|203566.7|203476.7|5
1735522530000|2024-12-30 01:35:30|203573.6|203483.6|203575|203485|203575|203485|203573.6|203483.6|2
1735522540000|2024-12-30 01:35:40|203578.4|203488.4|203577.8|203487.8|203582.2|203492.2|203575.8|203485.8|14
1735522550000|2024-12-30 01:35:50|203580.7|203490.7|203576.5|203486.5|203582.9|203492.9|203573.5|203483.5|12
1735522560000|2024-12-30 01:36:00|203579.1|203489.1|203574.8|203484.8|203579.1|203489.1|203574.8|203484.8|2
1735522570000|2024-12-30 01:36:10|203574.4|203484.4|203574.6|203484.6|203576.2|203486.2|203574.4|203484.4|3
1735522580000|2024-12-30 01:36:20|203567.9|203477.9|203571.7|203481.7|203580.5|203490.5|203567.9|203477.9|20
1735522600000|2024-12-30 01:36:40|203574.9|203484.9|203572.3|203482.3|203578.3|203488.3|203570.1|203480.1|10
1735522610000|2024-12-30 01:36:50|203570.4|203480.4|203564.1|203474.1|203570.4|203480.4|203564.1|203474.1|10
1735522630000|2024-12-30 01:37:10|203573.9|203483.9|203575.6|203485.6|203576.7|203486.7|203569.2|203479.2|11
1735522640000|2024-12-30 01:37:20|203574.7|203484.7|203569.1|203479.1|203578.2|203488.2|203569.1|203479.1|13
1735522650000|2024-12-30 01:37:30|203570.9|203480.9|203570.9|203480.9|203570.9|203480.9|203570.9|203480.9|1
1735522660000|2024-12-30 01:37:40|203569.6|203479.6|203567.2|203477.2|203574.3|203484.3|203567.2|203477.2|4
1735522670000|2024-12-30 01:37:50|203570.6|203480.6|203567.3|203477.3|203575.3|203485.3|203566.5|203476.5|16
1735522680000|2024-12-30 01:38:00|203570.4|203480.4|203568.8|203478.8|203573.6|203483.6|203568.8|203478.8|5
1735522690000|2024-12-30 01:38:10|203570.4|203480.4|203568.1|203478.1|203570.4|203480.4|203566.7|203476.7|3
1735522700000|2024-12-30 01:38:20|203571.2|203481.2|203571.2|203481.2|203571.2|203481.2|203571.2|203481.2|1
1735522710000|2024-12-30 01:38:30|203571.5|203481.5|203574.3|203484.3|203574.3|203484.3|203566.8|203476.8|5
1735522720000|2024-12-30 01:38:40|203574.1|203484.1|203574.3|203484.3|203574.5|203484.5|203574.1|203484.1|3
1735522730000|2024-12-30 01:38:50|203574.1|203484.1|203568.1|203478.1|203574.1|203484.1|203565.3|203475.3|4
1735522740000|2024-12-30 01:39:00|203570.1|203480.1|203568.5|203478.5|203574.1|203484.1|203565.9|203475.9|6
1735522760000|2024-12-30 01:39:20|203570|203480|203575.5|203485.5|203578.6|203488.6|203570|203480|5
1735522770000|2024-12-30 01:39:30|203575.3|203485.3|203571.8|203481.8|203575.3|203485.3|203566.6|203476.6|4
1735522780000|2024-12-30 01:39:40|203569.6|203479.6|203575.7|203485.7|203577.5|203487.5|203566.4|203476.4|10
1735522800000|2024-12-30 01:40:00|203568.8|203478.8|203572.7|203482.7|203576.5|203486.5|203568.8|203478.8|5
1735522830000|2024-12-30 01:40:30|203575.6|203485.6|203576.8|203486.8|203580.5|203490.5|203573.1|203483.1|11
1735522840000|2024-12-30 01:40:40|203577.7|203487.7|203577.7|203487.7|203577.7|203487.7|203577.7|203487.7|1
1735522860000|2024-12-30 01:41:00|203574.5|203484.5|203578.8|203488.8|203578.8|203488.8|203574.5|203484.5|2
1735522870000|2024-12-30 01:41:10|203574.8|203484.8|203574.2|203484.2|203575.6|203485.6|203569.9|203479.9|13
1735522880000|2024-12-30 01:41:20|203577.4|203487.4|203580|203490|203580.8|203490.8|203576|203486|6
1735522890000|2024-12-30 01:41:30|203582.6|203492.6|203585.5|203495.5|203585.9|203495.9|203576.4|203486.4|5
1735522910000|2024-12-30 01:41:50|203582.4|203492.4|203583.8|203493.8|203586.4|203496.4|203580.4|203490.4|16
1735522920000|2024-12-30 01:42:00|203585|203495|203580|203490|203586.2|203496.2|203577.1|203487.1|9
1735522930000|2024-12-30 01:42:10|203579.8|203489.8|203579.8|203489.8|203579.8|203489.8|203579.8|203489.8|1
1735522940000|2024-12-30 01:42:20|203576.9|203486.9|203578.3|203488.3|203579.2|203489.2|203576.9|203486.9|4
1735522960000|2024-12-30 01:42:40|203582.5|203492.5|203579.1|203489.1|203582.5|203492.5|203579.1|203489.1|2
1735522980000|2024-12-30 01:43:00|203577.2|203487.2|203577.2|203487.2|203577.2|203487.2|203577.2|203487.2|1
1735523000000|2024-12-30 01:43:20|203579|203489|203581|203491|203581|203491|203579|203489|2
1735523020000|2024-12-30 01:43:40|203578.9|203488.9|203578.9|203488.9|203578.9|203488.9|203578.9|203488.9|1
1735523040000|2024-12-30 01:44:00|203576.9|203486.9|203576.9|203486.9|203576.9|203486.9|203576.9|203486.9|1
1735523050000|2024-12-30 01:44:10|203579|203489|203579|203489|203579|203489|203579|203489|1
1735523070000|2024-12-30 01:44:30|203578|203488|203574.2|203484.2|203578|203488|203568.1|203478.1|5
1735523080000|2024-12-30 01:44:40|203577.6|203487.6|203573.5|203483.5|203577.6|203487.6|203573.1|203483.1|3
1735523090000|2024-12-30 01:44:50|203573|203483|203578.7|203488.7|203585.3|203495.3|203573|203483|4
1735523100000|2024-12-30 01:45:00|203581|203491|203578|203488|203584.1|203494.1|203578|203488|4
1735523140000|2024-12-30 01:45:40|203576.8|203486.8|203565|203475|203576.8|203486.8|203564.3|203474.3|4
1735523150000|2024-12-30 01:45:50|203564.8|203474.8|203567.2|203477.2|203576.8|203486.8|203564.8|203474.8|5
1735523170000|2024-12-30 01:46:10|203571.2|203481.2|203569.2|203479.2|203571.2|203481.2|203569.2|203479.2|3
1735523180000|2024-12-30 01:46:20|203569.4|203479.4|203569.4|203479.4|203569.4|203479.4|203569.4|203479.4|1
1735523200000|2024-12-30 01:46:40|203569|203479|203568.5|203478.5|203569.4|203479.4|203568.5|203478.5|3
1735523210000|2024-12-30 01:46:50|203571.4|203481.4|203565.6|203475.6|203571.4|203481.4|203565.6|203475.6|3
1735523220000|2024-12-30 01:47:00|203568.7|203478.7|203567.7|203477.7|203578.2|203488.2|203566.3|203476.3|13
1735523240000|2024-12-30 01:47:20|203571|203481|203571.6|203481.6|203575.7|203485.7|203568.2|203478.2|10
1735523250000|2024-12-30 01:47:30|203574.6|203484.6|203575.2|203485.2|203579|203489|203574.6|203484.6|3
1735523260000|2024-12-30 01:47:40|203578.2|203488.2|203572.8|203482.8|203581.7|203491.7|203570.1|203480.1|16
1735523290000|2024-12-30 01:48:10|203570|203480|203579.4|203489.4|203579.8|203489.8|203567|203477|15
1735523300000|2024-12-30 01:48:20|203573.1|203483.1|203575.1|203485.1|203578.3|203488.3|203573.1|203483.1|4
1735523330000|2024-12-30 01:48:50|203574.1|203484.1|203574|203484|203574.1|203484.1|203567.9|203477.9|6
1735523340000|2024-12-30 01:49:00|203574.1|203484.1|203574.1|203484.1|203574.1|203484.1|203574.1|203484.1|1
1735523350000|2024-12-30 01:49:10|203576.1|203486.1|203573|203483|203583.8|203493.8|203569.4|203479.4|10
1735523360000|2024-12-30 01:49:20|203573.2|203483.2|203573.2|203483.2|203573.2|203483.2|203573.2|203483.2|1
1735523370000|2024-12-30 01:49:30|203576.9|203486.9|203567.6|203477.6|203576.9|203486.9|203564.7|203474.7|6
1735523380000|2024-12-30 01:49:40|203567.3|203477.3|203580.8|203490.8|203582.3|203492.3|203567.3|203477.3|4
1735523390000|2024-12-30 01:49:50|203578|203488|203568.8|203478.8|203578|203488|203563.8|203473.8|3
1735523400000|2024-12-30 01:50:00|203569|203479|203569|203479|203569|203479|203569|203479|1
1735523410000|2024-12-30 01:50:10|203575.8|203485.8|203569.5|203479.5|203576.7|203486.7|203568.6|203478.6|6
1735523420000|2024-12-30 01:50:20|203573.7|203483.7|203561|203471|203577.1|203487.1|203561|203471|7
1735523430000|2024-12-30 01:50:30|203560.8|203470.8|203562.1|203472.1|203562.1|203472.1|203560.8|203470.8|2
1735523440000|2024-12-30 01:50:40|203562.3|203472.3|203571.1|203481.1|203577.7|203487.7|203562.3|203472.3|7
1735523450000|2024-12-30 01:50:50|203575.2|203485.2|203573.1|203483.1|203585.5|203495.5|203567.6|203477.6|26
1735523460000|2024-12-30 01:51:00|203575.9|203485.9|203597.3|203507.3|203599.7|203509.7|203575.9|203485.9|6
1735523480000|2024-12-30 01:51:20|203599.5|203509.5|203598.6|203508.6|203600.5|203510.5|203598.6|203508.6|3
1735523490000|2024-12-30 01:51:30|203596.8|203506.8|203596.6|203506.6|203601.3|203511.3|203595.2|203505.2|8
1735523510000|2024-12-30 01:51:50|203595.4|203505.4|203590.8|203500.8|203595.9|203505.9|203590.8|203500.8|5
1735523520000|2024-12-30 01:52:00|203587.4|203497.4|203573.1|203483.1|203587.4|203497.4|203568|203478|20
1735523530000|2024-12-30 01:52:10|203573.3|203483.3|203577.7|203487.7|203577.7|203487.7|203572.7|203482.7|6
1735523540000|2024-12-30 01:52:20|203574.8|203484.8|203573|203483|203574.8|203484.8|203573|203483|3
1735523550000|2024-12-30 01:52:30|203571.1|203481.1|203588.4|203498.4|203588.8|203498.8|203561.8|203471.8|15
1735523560000|2024-12-30 01:52:40|203589.3|203499.3|203585.8|203495.8|203589.3|203499.3|203585.8|203495.8|2
1735523570000|2024-12-30 01:52:50|203589.2|203499.2|203587.5|203497.5|203589.2|203499.2|203587.5|203497.5|2
1735523580000|2024-12-30 01:53:00|203587.7|203497.7|203588.5|203498.5|203588.5|203498.5|203566.5|203476.5|15
1735523590000|2024-12-30 01:53:10|203588.7|203498.7|203588.4|203498.4|203591.3|203501.3|203583.8|203493.8|7
1735523600000|2024-12-30 01:53:20|203584.5|203494.5|203590|203500|203590|203500|203579.8|203489.8|7
1735523610000|2024-12-30 01:53:30|203585.4|203495.4|203591.6|203501.6|203591.6|203501.6|203583.2|203493.2|7
1735523620000|2024-12-30 01:53:40|203591.8|203501.8|203590.9|203500.9|203591.8|203501.8|203590.9|203500.9|2
1735523630000|2024-12-30 01:53:50|203590.8|203500.8|203590.8|203500.8|203590.8|203500.8|203590.8|203500.8|1
1735523640000|2024-12-30 01:54:00|203591.3|203501.3|203591.3|203501.3|203591.3|203501.3|203591.3|203501.3|1
1735523660000|2024-12-30 01:54:20|203594.8|203504.8|203611.4|203521.4|203620.3|203530.3|203594.8|203504.8|9
1735523670000|2024-12-30 01:54:30|203611.2|203521.2|203609.5|203519.5|203611.2|203521.2|203609.5|203519.5|2
1735523680000|2024-12-30 01:54:40|203609.7|203519.7|203609.7|203519.7|203609.7|203519.7|203609.7|203519.7|1
1735523690000|2024-12-30 01:54:50|203612.2|203522.2|203589.1|203499.1|203619.1|203529.1|203589.1|203499.1|7
1735523700000|2024-12-30 01:55:00|203588.9|203498.9|203588.3|203498.3|203592|203502|203588.3|203498.3|4
1735523710000|2024-12-30 01:55:10|203592.6|203502.6|203604.6|203514.6|203607.4|203517.4|203592.6|203502.6|6
1735523720000|2024-12-30 01:55:20|203604.8|203514.8|203604.8|203514.8|203604.8|203514.8|203604.8|203514.8|1
1735523730000|2024-12-30 01:55:30|203608|203518|203610.1|203520.1|203610.1|203520.1|203608|203518|2
1735523740000|2024-12-30 01:55:40|203607.6|203517.6|203607.4|203517.4|203607.6|203517.6|203603.5|203513.5|3
1735523750000|2024-12-30 01:55:50|203607.2|203517.2|203607.2|203517.2|203607.2|203517.2|203607.2|203517.2|1
1735523760000|2024-12-30 01:56:00|203610.1|203520.1|203608.2|203518.2|203611.4|203521.4|203606.5|203516.5|9
1735523770000|2024-12-30 01:56:10|203606.3|203516.3|203602|203512|203606.3|203516.3|203600.2|203510.2|5
1735523790000|2024-12-30 01:56:30|203607.5|203517.5|203601.8|203511.8|203608.5|203518.5|203600.5|203510.5|5
1735523800000|2024-12-30 01:56:40|203606.8|203516.8|203606.6|203516.6|203608.3|203518.3|203605.8|203515.8|4
1735523810000|2024-12-30 01:56:50|203605.8|203515.8|203605.2|203515.2|203605.8|203515.8|203605.2|203515.2|2
1735523820000|2024-12-30 01:57:00|203604.7|203514.7|203606.4|203516.4|203609.6|203519.6|203603.1|203513.1|6
1735523830000|2024-12-30 01:57:10|203605.9|203515.9|203606.1|203516.1|203611.1|203521.1|203605.9|203515.9|8
1735523840000|2024-12-30 01:57:20|203609.4|203519.4|203605.8|203515.8|203625.7|203535.7|203605.8|203515.8|10
1735523870000|2024-12-30 01:57:50|203605.3|203515.3|203602.7|203512.7|203605.3|203515.3|203602.7|203512.7|4
1735523890000|2024-12-30 01:58:10|203606.7|203516.7|203608.9|203518.9|203614.1|203524.1|203606.7|203516.7|6
1735523900000|2024-12-30 01:58:20|203604.1|203514.1|203603.6|203513.6|203608.1|203518.1|203602.8|203512.8|9
1735523910000|2024-12-30 01:58:30|203606.3|203516.3|203601.2|203511.2|203610.9|203520.9|203601.2|203511.2|9
1735523920000|2024-12-30 01:58:40|203601.8|203511.8|203604.4|203514.4|203604.4|203514.4|203601.6|203511.6|4
1735523930000|2024-12-30 01:58:50|203607|203517|203608.5|203518.5|203612.7|203522.7|203605.9|203515.9|14
1735523940000|2024-12-30 01:59:00|203607.9|203517.9|203603|203513|203609|203519|203603|203513|4
1735523950000|2024-12-30 01:59:10|203603.2|203513.2|203615.1|203525.1|203620.2|203530.2|203603.2|203513.2|14
1735523960000|2024-12-30 01:59:20|203615.3|203525.3|203613.7|203523.7|203617.1|203527.1|203613.7|203523.7|4
1735523970000|2024-12-30 01:59:30|203613.5|203523.5|203613.5|203523.5|203613.5|203523.5|203613.5|203523.5|1
1735523990000|2024-12-30 01:59:50|203614.3|203524.3|203614.3|203524.3|203614.3|203524.3|203614.3|203524.3|1
1735524000000|2024-12-30 02:00:00|203612|203522|203630.8|203540.8|203633.5|203543.5|203609.1|203519.1|13
1735524010000|2024-12-30 02:00:10|203633.4|203543.4|203643.4|203553.4|203684.7|203594.7|203633.4|203543.4|14
1735524020000|2024-12-30 02:00:20|203642.5|203552.5|203648.2|203558.2|203650.3|203560.3|203642.5|203552.5|11
1735524030000|2024-12-30 02:00:30|203646.1|203556.1|203646.3|203556.3|203647.1|203557.1|203646.1|203556.1|8
1735524040000|2024-12-30 02:00:40|203646.2|203556.2|203651.1|203561.1|203653.3|203563.3|203646.2|203556.2|12
1735524050000|2024-12-30 02:00:50|203652.9|203562.9|203652.5|203562.5|203658.6|203568.6|203650.4|203560.4|10
1735524060000|2024-12-30 02:01:00|203655.7|203565.7|203658.7|203568.7|203664.3|203574.3|203655.7|203565.7|12
1735524070000|2024-12-30 02:01:10|203657.7|203567.7|203655.7|203565.7|203657.7|203567.7|203654.9|203564.9|6
1735524080000|2024-12-30 02:01:20|203659.1|203569.1|203659.5|203569.5|203662.6|203572.6|203657|203567|7
1735524090000|2024-12-30 02:01:30|203662.4|203572.4|203658.5|203568.5|203662.4|203572.4|203657.7|203567.7|4
1735524100000|2024-12-30 02:01:40|203661.9|203571.9|203660.6|203570.6|203661.9|203571.9|203660.6|203570.6|3
1735524110000|2024-12-30 02:01:50|203663.4|203573.4|203658.2|203568.2|203670.8|203580.8|203658.2|203568.2|8
1735524120000|2024-12-30 02:02:00|203661.1|203571.1|203658.3|203568.3|203662.1|203572.1|203657.1|203567.1|8
1735524130000|2024-12-30 02:02:10|203655.4|203565.4|203658.1|203568.1|203658.1|203568.1|203655.4|203565.4|2
1735524140000|2024-12-30 02:02:20|203659.4|203569.4|203657.3|203567.3|203659.4|203569.4|203657.3|203567.3|5
1735524150000|2024-12-30 02:02:30|203659.3|203569.3|203657.5|203567.5|203659.3|203569.3|203655.5|203565.5|4
1735524160000|2024-12-30 02:02:40|203661.2|203571.2|203659.1|203569.1|203661.2|203571.2|203659.1|203569.1|3
1735524170000|2024-12-30 02:02:50|203660.4|203570.4|203660.2|203570.2|203660.4|203570.4|203658.3|203568.3|4
1735524180000|2024-12-30 02:03:00|203664.4|203574.4|203665|203575|203668.9|203578.9|203663.9|203573.9|5
1735524190000|2024-12-30 02:03:10|203664.2|203574.2|203664.2|203574.2|203664.2|203574.2|203664.2|203574.2|1
1735524200000|2024-12-30 02:03:20|203663.7|203573.7|203659.6|203569.6|203666.8|203576.8|203658.2|203568.2|8
1735524210000|2024-12-30 02:03:30|203663.1|203573.1|203660.9|203570.9|203663.9|203573.9|203660.9|203570.9|3
1735524220000|2024-12-30 02:03:40|203657.1|203567.1|203665.6|203575.6|203665.6|203575.6|203657.1|203567.1|10
1735524230000|2024-12-30 02:03:50|203667.1|203577.1|203663.1|203573.1|203667.1|203577.1|203662.6|203572.6|8
1735524240000|2024-12-30 02:04:00|203666.2|203576.2|203647.4|203557.4|203671.7|203581.7|203647.4|203557.4|5
1735524250000|2024-12-30 02:04:10|203651.7|203561.7|203647.6|203557.6|203651.7|203561.7|203646.9|203556.9|4
1735524260000|2024-12-30 02:04:20|203650.3|203560.3|203651|203561|203651|203561|203650.3|203560.3|2
1735524270000|2024-12-30 02:04:30|203648.3|203558.3|203650|203560|203651.1|203561.1|203648.2|203558.2|6
1735524290000|2024-12-30 02:04:50|203652.5|203562.5|203652.2|203562.2|203653|203563|203650.7|203560.7|8
1735524300000|2024-12-30 02:05:00|203656.2|203566.2|203654.7|203564.7|203657.6|203567.6|203650.9|203560.9|7
1735524310000|2024-12-30 02:05:10|203652|203562|203650.9|203560.9|203653.3|203563.3|203650.7|203560.7|8
1735524320000|2024-12-30 02:05:20|203652.2|203562.2|203654.5|203564.5|203658.4|203568.4|203650.2|203560.2|8
1735524330000|2024-12-30 02:05:30|203653.5|203563.5|203653.1|203563.1|203659.3|203569.3|203652|203562|11
1735524340000|2024-12-30 02:05:40|203656.3|203566.3|203653.9|203563.9|203656.3|203566.3|203653.9|203563.9|2
1735524350000|2024-12-30 02:05:50|203655.4|203565.4|203641.6|203551.6|203659.5|203569.5|203636.2|203546.2|9
1735524360000|2024-12-30 02:06:00|203638.9|203548.9|203646.1|203556.1|203651.8|203561.8|203638.9|203548.9|6
1735524370000|2024-12-30 02:06:10|203647.6|203557.6|203644|203554|203647.6|203557.6|203644|203554|2
1735524380000|2024-12-30 02:06:20|203645.8|203555.8|203646.4|203556.4|203646.4|203556.4|203645.8|203555.8|2
1735524390000|2024-12-30 02:06:30|203650.5|203560.5|203652.1|203562.1|203655.9|203565.9|203649.1|203559.1|12
1735524400000|2024-12-30 02:06:40|203655.3|203565.3|203656.7|203566.7|203661.5|203571.5|203655.3|203565.3|6
1735524410000|2024-12-30 02:06:50|203659.9|203569.9|203656.5|203566.5|203662.3|203572.3|203656.5|203566.5|6
1735524420000|2024-12-30 02:07:00|203659.6|203569.6|203658.4|203568.4|203659.6|203569.6|203656.4|203566.4|4
1735524430000|2024-12-30 02:07:10|203661.8|203571.8|203658.6|203568.6|203661.8|203571.8|203658.6|203568.6|2
1735524440000|2024-12-30 02:07:20|203657.3|203567.3|203657.2|203567.2|203657.3|203567.3|203657.1|203567.1|3
1735524450000|2024-12-30 02:07:30|203660.7|203570.7|203660.6|203570.6|203662.4|203572.4|203658.8|203568.8|4
1735524460000|2024-12-30 02:07:40|203661.8|203571.8|203659.4|203569.4|203661.8|203571.8|203658.7|203568.7|4
1735524480000|2024-12-30 02:08:00|203663.2|203573.2|203661.7|203571.7|203663.4|203573.4|203660.4|203570.4|5
1735524490000|2024-12-30 02:08:10|203661.9|203571.9|203661.7|203571.7|203665.1|203575.1|203661.7|203571.7|3
1735524500000|2024-12-30 02:08:20|203665.4|203575.4|203664.2|203574.2|203666.4|203576.4|203664.2|203574.2|4
1735524520000|2024-12-30 02:08:40|203662.4|203572.4|203660.6|203570.6|203662.4|203572.4|203659.7|203569.7|4
1735524530000|2024-12-30 02:08:50|203662.5|203572.5|203662.7|203572.7|203664.5|203574.5|203662.5|203572.5|3
1735524540000|2024-12-30 02:09:00|203664.2|203574.2|203662.9|203572.9|203664.4|203574.4|203662.5|203572.5|5
1735524550000|2024-12-30 02:09:10|203662.3|203572.3|203659.8|203569.8|203663|203573|203659.6|203569.6|5
1735524560000|2024-12-30 02:09:20|203661|203571|203660.2|203570.2|203661|203571|203660.2|203570.2|2
1735524580000|2024-12-30 02:09:40|203662|203572|203661.4|203571.4|203662|203572|203661.4|203571.4|2
1735524590000|2024-12-30 02:09:50|203663.5|203573.5|203661.4|203571.4|203663.5|203573.5|203661.4|203571.4|2
1735524600000|2024-12-30 02:10:00|203663.7|203573.7|203656.6|203566.6|203663.7|203573.7|203656.6|203566.6|5
1735524610000|2024-12-30 02:10:10|203661.4|203571.4|203658|203568|203661.4|203571.4|203658|203568|3
1735524630000|2024-12-30 02:10:30|203657.3|203567.3|203661.6|203571.6|203662.8|203572.8|203657.3|203567.3|5
1735524640000|2024-12-30 02:10:40|203659.8|203569.8|203662.9|203572.9|203664.6|203574.6|203659.2|203569.2|5
1735524650000|2024-12-30 02:10:50|203663.3|203573.3|203663.3|203573.3|203663.3|203573.3|203663.3|203573.3|1
1735524660000|2024-12-30 02:11:00|203655.6|203565.6|203659.9|203569.9|203661.7|203571.7|203655.6|203565.6|7
1735524670000|2024-12-30 02:11:10|203661.1|203571.1|203660.7|203570.7|203661.1|203571.1|203660.7|203570.7|2
1735524690000|2024-12-30 02:11:30|203658.4|203568.4|203657.8|203567.8|203658.4|203568.4|203657.8|203567.8|2
1735524700000|2024-12-30 02:11:40|203658|203568|203658|203568|203658|203568|203658|203568|1
1735524710000|2024-12-30 02:11:50|203656.2|203566.2|203659.9|203569.9|203662|203572|203656.2|203566.2|4
1735524720000|2024-12-30 02:12:00|203662.1|203572.1|203659.8|203569.8|203662.1|203572.1|203655.5|203565.5|4
1735524730000|2024-12-30 02:12:10|203660|203570|203660|203570|203660|203570|203660|203570|1
1735524740000|2024-12-30 02:12:20|203662.1|203572.1|203655.3|203565.3|203662.1|203572.1|203655.3|203565.3|5
1735524750000|2024-12-30 02:12:30|203651.1|203561.1|203651.2|203561.2|203651.2|203561.2|203651.1|203561.1|2
1735524760000|2024-12-30 02:12:40|203653.8|203563.8|203652.1|203562.1|203654.7|203564.7|203652.1|203562.1|3
1735524770000|2024-12-30 02:12:50|203652|203562|203653|203563|203656.8|203566.8|203652|203562|5
1735524780000|2024-12-30 02:13:00|203656.4|203566.4|203660.3|203570.3|203660.3|203570.3|203652.2|203562.2|7
1735524800000|2024-12-30 02:13:20|203663.5|203573.5|203663.2|203573.2|203663.5|203573.5|203663.2|203573.2|2
1735524810000|2024-12-30 02:13:30|203661|203571|203657.5|203567.5|203661|203571|203656.5|203566.5|4
1735524830000|2024-12-30 02:13:50|203663.4|203573.4|203661.9|203571.9|203663.4|203573.4|203661.9|203571.9|2
1735524840000|2024-12-30 02:14:00|203665.2|203575.2|203664|203574|203665.2|203575.2|203659.9|203569.9|5
1735524870000|2024-12-30 02:14:30|203663.5|203573.5|203666|203576|203666|203576|203663.5|203573.5|2
1735524890000|2024-12-30 02:14:50|203667.3|203577.3|203663.6|203573.6|203667.3|203577.3|203663.6|203573.6|4
1735524900000|2024-12-30 02:15:00|203665.8|203575.8|203664|203574|203665.8|203575.8|203662|203572|3
1735524910000|2024-12-30 02:15:10|203660|203570|203662.4|203572.4|203665.8|203575.8|203660|203570|6
1735524920000|2024-12-30 02:15:20|203662.1|203572.1|203661.9|203571.9|203662.1|203572.1|203661.9|203571.9|2
1735524930000|2024-12-30 02:15:30|203666.4|203576.4|203664.4|203574.4|203666.4|203576.4|203664.1|203574.1|5
1735524940000|2024-12-30 02:15:40|203664.2|203574.2|203664.2|203574.2|203664.2|203574.2|203664.2|203574.2|1
1735524950000|2024-12-30 02:15:50|203667.2|203577.2|203629.3|203539.3|203667.2|203577.2|203629.3|203539.3|5
1735524960000|2024-12-30 02:16:00|203628.8|203538.8|203650.2|203560.2|203653.6|203563.6|203628.8|203538.8|10
1735524970000|2024-12-30 02:16:10|203649.3|203559.3|203649.2|203559.2|203652.5|203562.5|203649.2|203559.2|4
1735524980000|2024-12-30 02:16:20|203652.8|203562.8|203655.8|203565.8|203658.2|203568.2|203652.8|203562.8|3
1735524990000|2024-12-30 02:16:30|203657.3|203567.3|203651.1|203561.1|203657.3|203567.3|203651.1|203561.1|5
1735525010000|2024-12-30 02:16:50|203654|203564|203652.2|203562.2|203657.1|203567.1|203652.2|203562.2|4
1735525020000|2024-12-30 02:17:00|203654.9|203564.9|203652.9|203562.9|203654.9|203564.9|203650.4|203560.4|5
1735525050000|2024-12-30 02:17:30|203653.8|203563.8|203653.8|203563.8|203653.8|203563.8|203653.8|203563.8|1
1735525070000|2024-12-30 02:17:50|203650|203560|203656|203566|203658|203568|203650|203560|5
1735525080000|2024-12-30 02:18:00|203658.8|203568.8|203659.3|203569.3|203661.1|203571.1|203652.9|203562.9|5
1735525090000|2024-12-30 02:18:10|203661.1|203571.1|203659|203569|203661.1|203571.1|203659|203569|2
1735525100000|2024-12-30 02:18:20|203658.2|203568.2|203657.8|203567.8|203660|203570|203657.6|203567.6|4
1735525110000|2024-12-30 02:18:30|203656.1|203566.1|203657.1|203567.1|203657.1|203567.1|203656.1|203566.1|2
1735525120000|2024-12-30 02:18:40|203658.6|203568.6|203658|203568|203658.6|203568.6|203657.8|203567.8|3
1735525130000|2024-12-30 02:18:50|203659|203569|203658.6|203568.6|203661|203571|203658.6|203568.6|4
1735525140000|2024-12-30 02:19:00|203653.6|203563.6|203650.3|203560.3|203654|203564|203646.9|203556.9|7
1735525150000|2024-12-30 02:19:10|203650.5|203560.5|203650.5|203560.5|203650.5|203560.5|203650.5|203560.5|1
1735525160000|2024-12-30 02:19:20|203649.6|203559.6|203650.6|203560.6|203654.2|203564.2|203649.6|203559.6|7
1735525170000|2024-12-30 02:19:30|203654|203564|203650.6|203560.6|203655|203565|203650.6|203560.6|4
1735525190000|2024-12-30 02:19:50|203653.7|203563.7|203655.4|203565.4|203657.3|203567.3|203653.7|203563.7|3
1735525200000|2024-12-30 02:20:00|203657.4|203567.4|203656.9|203566.9|203657.4|203567.4|203650.4|203560.4|4
1735525210000|2024-12-30 02:20:10|203655.3|203565.3|203654.1|203564.1|203655.3|203565.3|203654.1|203564.1|2
1735525220000|2024-12-30 02:20:20|203655.1|203565.1|203655.1|203565.1|203657.7|203567.7|203655.1|203565.1|5
1735525230000|2024-12-30 02:20:30|203656.9|203566.9|203655.3|203565.3|203656.9|203566.9|203655.3|203565.3|2
1735525240000|2024-12-30 02:20:40|203653.7|203563.7|203653.7|203563.7|203653.7|203563.7|203653.7|203563.7|1
1735525250000|2024-12-30 02:20:50|203656.6|203566.6|203654.5|203564.5|203656.6|203566.6|203654.5|203564.5|2
1735525260000|2024-12-30 02:21:00|203653.3|203563.3|203657|203567|203660.6|203570.6|203653.3|203563.3|7
1735525290000|2024-12-30 02:21:30|203656.7|203566.7|203659.1|203569.1|203660.9|203570.9|203656.7|203566.7|3
1735525310000|2024-12-30 02:21:50|203652.7|203562.7|203654.2|203564.2|203654.2|203564.2|203652.7|203562.7|2
1735525320000|2024-12-30 02:22:00|203656.8|203566.8|203656.1|203566.1|203657.1|203567.1|203652.9|203562.9|7
1735525330000|2024-12-30 02:22:10|203655.5|203565.5|203655.5|203565.5|203655.5|203565.5|203655.5|203565.5|1
1735525360000|2024-12-30 02:22:40|203656.5|203566.5|203656.5|203566.5|203656.5|203566.5|203656.5|203566.5|1
1735525370000|2024-12-30 02:22:50|203652.4|203562.4|203652.4|203562.4|203652.4|203562.4|203652.4|203562.4|1
1735525380000|2024-12-30 02:23:00|203657|203567|203668.5|203578.5|203670.5|203580.5|203657|203567|9
1735525430000|2024-12-30 02:23:50|203672|203582|203668.2|203578.2|203672|203582|203668.2|203578.2|2
1735525440000|2024-12-30 02:24:00|203668|203578|203668|203578|203668|203578|203668|203578|1
1735525450000|2024-12-30 02:24:10|203668.5|203578.5|203669.1|203579.1|203671.1|203581.1|203668.5|203578.5|3
1735525460000|2024-12-30 02:24:20|203668.3|203578.3|203668.2|203578.2|203668.3|203578.3|203668.2|203578.2|2
1735525480000|2024-12-30 02:24:40|203669.3|203579.3|203669.3|203579.3|203669.3|203579.3|203669.3|203579.3|1
1735525500000|2024-12-30 02:25:00|203671|203581|203667.7|203577.7|203671|203581|203667.7|203577.7|4
1735525530000|2024-12-30 02:25:30|203668.5|203578.5|203668.5|203578.5|203668.5|203578.5|203668.5|203578.5|1
1735525550000|2024-12-30 02:25:50|203667.5|203577.5|203665.6|203575.6|203667.5|203577.5|203665.6|203575.6|2
1735525580000|2024-12-30 02:26:20|203668.5|203578.5|203701.7|203611.7|203703.5|203613.5|203668.5|203578.5|5
1735525590000|2024-12-30 02:26:30|203701|203611|203701.5|203611.5|203701.6|203611.6|203701|203611|4
1735525600000|2024-12-30 02:26:40|203699.6|203609.6|203699.5|203609.5|203699.6|203609.6|203694.6|203604.6|3
1735525610000|2024-12-30 02:26:50|203700.8|203610.8|203701.3|203611.3|203701.3|203611.3|203700.8|203610.8|2
1735525620000|2024-12-30 02:27:00|203700.5|203610.5|203700.5|203610.5|203700.5|203610.5|203700.5|203610.5|1
1735525630000|2024-12-30 02:27:10|203701.7|203611.7|203702.8|203612.8|203704.1|203614.1|203700.7|203610.7|4
1735525640000|2024-12-30 02:27:20|203698.1|203608.1|203700.5|203610.5|203702.9|203612.9|203697.3|203607.3|9
1735525650000|2024-12-30 02:27:30|203702.9|203612.9|203700.9|203610.9|203702.9|203612.9|203700.9|203610.9|2
1735525670000|2024-12-30 02:27:50|203700.4|203610.4|203695.8|203605.8|203700.7|203610.7|203695.8|203605.8|4
1735525680000|2024-12-30 02:28:00|203700.9|203610.9|203700.7|203610.7|203703|203613|203695.2|203605.2|8
1735525690000|2024-12-30 02:28:10|203702|203612|203700.9|203610.9|203702.3|203612.3|203700.9|203610.9|4
1735525700000|2024-12-30 02:28:20|203701.3|203611.3|203701.7|203611.7|203703.5|203613.5|203701.3|203611.3|3
1735525710000|2024-12-30 02:28:30|203702.1|203612.1|203717.6|203627.6|203722.1|203632.1|203701.7|203611.7|9
1735525720000|2024-12-30 02:28:40|203718.9|203628.9|203718.3|203628.3|203719.1|203629.1|203718.3|203628.3|4
1735525730000|2024-12-30 02:28:50|203715.4|203625.4|203719|203629|203719|203629|203715.4|203625.4|2
1735525740000|2024-12-30 02:29:00|203721.5|203631.5|203720.2|203630.2|203721.5|203631.5|203716.1|203626.1|6
1735525750000|2024-12-30 02:29:10|203719.9|203629.9|203720.8|203630.8|203721.2|203631.2|203716.1|203626.1|8
1735525760000|2024-12-30 02:29:20|203720.9|203630.9|203720.8|203630.8|203721.2|203631.2|203720.7|203630.7|6
1735525770000|2024-12-30 02:29:30|203724.7|203634.7|203727.6|203637.6|203727.9|203637.9|203723.7|203633.7|4
1735525780000|2024-12-30 02:29:40|203728.9|203638.9|203728.1|203638.1|203728.9|203638.9|203728.1|203638.1|2
1735525790000|2024-12-30 02:29:50|203727.1|203637.1|203728|203638|203728.6|203638.6|203727.1|203637.1|4
1735525800000|2024-12-30 02:30:00|203728.5|203638.5|203726.8|203636.8|203728.5|203638.5|203726.8|203636.8|4
1735525820000|2024-12-30 02:30:20|203725.1|203635.1|203725.4|203635.4|203727.4|203637.4|203720.6|203630.6|9
1735525830000|2024-12-30 02:30:30|203726.2|203636.2|203724.8|203634.8|203727.2|203637.2|203722.4|203632.4|6
1735525840000|2024-12-30 02:30:40|203727.2|203637.2|203727.3|203637.3|203727.3|203637.3|203727.1|203637.1|3
1735525860000|2024-12-30 02:31:00|203729.4|203639.4|203728.9|203638.9|203729.4|203639.4|203726.9|203636.9|5
1735525870000|2024-12-30 02:31:10|203729.9|203639.9|203729.9|203639.9|203729.9|203639.9|203729.9|203639.9|1
1735525880000|2024-12-30 02:31:20|203728.5|203638.5|203723.8|203633.8|203729.2|203639.2|203719.8|203629.8|10
1735525890000|2024-12-30 02:31:30|203719.8|203629.8|203719.8|203629.8|203723.8|203633.8|203719.8|203629.8|5
1735525900000|2024-12-30 02:31:40|203723.4|203633.4|203723.2|203633.2|203723.4|203633.4|203719.8|203629.8|4
1735525910000|2024-12-30 02:31:50|203723.3|203633.3|203723.6|203633.6|203723.6|203633.6|203723.3|203633.3|2
1735525920000|2024-12-30 02:32:00|203725.2|203635.2|203722.9|203632.9|203725.8|203635.8|203719.5|203629.5|8
1735525930000|2024-12-30 02:32:10|203721.7|203631.7|203727.8|203637.8|203727.8|203637.8|203720.7|203630.7|5
1735525940000|2024-12-30 02:32:20|203727|203637|203727|203637|203727|203637|203727|203637|1
1735525950000|2024-12-30 02:32:30|203726.1|203636.1|203727.8|203637.8|203728|203638|203726.1|203636.1|4
1735525960000|2024-12-30 02:32:40|203727|203637|203727|203637|203727|203637|203727|203637|1
1735525970000|2024-12-30 02:32:50|203728.2|203638.2|203723.5|203633.5|203728.2|203638.2|203723.5|203633.5|3
1735525980000|2024-12-30 02:33:00|203725.3|203635.3|203725.3|203635.3|203725.3|203635.3|203725.3|203635.3|1
1735525990000|2024-12-30 02:33:10|203724.4|203634.4|203724.4|203634.4|203724.4|203634.4|203724.4|203634.4|1
1735526010000|2024-12-30 02:33:30|203725.4|203635.4|203725.5|203635.5|203727.5|203637.5|203724.8|203634.8|4
1735526040000|2024-12-30 02:34:00|203727.5|203637.5|203838.8|203748.8|203841.8|203751.8|203727.5|203637.5|17
1735526050000|2024-12-30 02:34:10|203838.7|203748.7|203838.8|203748.8|203842.2|203752.2|203838.7|203748.7|10
1735526060000|2024-12-30 02:34:20|203838.5|203748.5|203836.5|203746.5|203838.7|203748.7|203836.3|203746.3|11
1735526070000|2024-12-30 02:34:30|203837.8|203747.8|203833|203743|203837.8|203747.8|203832.8|203742.8|5
1735526080000|2024-12-30 02:34:40|203832.8|203742.8|203832.8|203742.8|203833|203743|203832.8|203742.8|3
1735526100000|2024-12-30 02:35:00|203835.9|203745.9|203849.5|203759.5|203851.2|203761.2|203835.9|203745.9|7
1735526110000|2024-12-30 02:35:10|203851.2|203761.2|203852.3|203762.3|203852.3|203762.3|203851.2|203761.2|3
1735526120000|2024-12-30 02:35:20|203852.1|203762.1|203847.7|203757.7|203852.1|203762.1|203846.9|203756.9|5
1735526130000|2024-12-30 02:35:30|203844.1|203754.1|203841.1|203751.1|203844.1|203754.1|203840.3|203750.3|7
1735526140000|2024-12-30 02:35:40|203841.3|203751.3|203845.5|203755.5|203845.7|203755.7|203841.3|203751.3|7
1735526150000|2024-12-30 02:35:50|203843.9|203753.9|203850.5|203760.5|203851.1|203761.1|203843.9|203753.9|6
1735526160000|2024-12-30 02:36:00|203852.4|203762.4|203853.5|203763.5|203855.5|203765.5|203850.4|203760.4|7
1735526170000|2024-12-30 02:36:10|203855.2|203765.2|203854.1|203764.1|203855.2|203765.2|203852.7|203762.7|4
1735526180000|2024-12-30 02:36:20|203855.7|203765.7|203853.5|203763.5|203855.7|203765.7|203852.5|203762.5|4
1735526190000|2024-12-30 02:36:30|203852.3|203762.3|203852.5|203762.5|203852.5|203762.5|203852.3|203762.3|2
1735526200000|2024-12-30 02:36:40|203853.7|203763.7|203852.7|203762.7|203853.7|203763.7|203852.5|203762.5|7
1735526220000|2024-12-30 02:37:00|203852|203762|203850.3|203760.3|203852|203762|203850.3|203760.3|3
1735526230000|2024-12-30 02:37:10|203850.5|203760.5|203852|203762|203853.3|203763.3|203850.5|203760.5|7
1735526240000|2024-12-30 02:37:20|203851.8|203761.8|203851.3|203761.3|203851.8|203761.8|203851.2|203761.2|3
1735526250000|2024-12-30 02:37:30|203853|203763|203852.5|203762.5|203853|203763|203851.9|203761.9|3
1735526260000|2024-12-30 02:37:40|203852|203762|203853.1|203763.1|203853.7|203763.7|203852|203762|3
1735526270000|2024-12-30 02:37:50|203852.5|203762.5|203852.5|203762.5|203852.5|203762.5|203852.5|203762.5|1
1735526280000|2024-12-30 02:38:00|203856.1|203766.1|203852.1|203762.1|203856.1|203766.1|203852.1|203762.1|13
1735526290000|2024-12-30 02:38:10|203852.4|203762.4|203851.6|203761.6|203852.4|203762.4|203851.6|203761.6|2
1735526300000|2024-12-30 02:38:20|203852.9|203762.9|203852.6|203762.6|203852.9|203762.9|203851.7|203761.7|6
1735526310000|2024-12-30 02:38:30|203852.4|203762.4|203852.6|203762.6|203852.6|203762.6|203852.4|203762.4|2
1735526320000|2024-12-30 02:38:40|203851.6|203761.6|203853|203763|203854|203764|203851.5|203761.5|12
1735526330000|2024-12-30 02:38:50|203851.8|203761.8|203852.3|203762.3|203855.2|203765.2|203851.7|203761.7|6
1735526340000|2024-12-30 02:39:00|203851.3|203761.3|203853.3|203763.3|203853.9|203763.9|203851.3|203761.3|10
1735526350000|2024-12-30 02:39:10|203852|203762|203851.3|203761.3|203852|203762|203851.2|203761.2|8
1735526360000|2024-12-30 02:39:20|203855.8|203765.8|203861.8|203771.8|203864.7|203774.7|203855.8|203765.8|4
1735526370000|2024-12-30 02:39:30|203861.7|203771.7|203857.9|203767.9|203861.7|203771.7|203856.5|203766.5|7
1735526380000|2024-12-30 02:39:40|203857.7|203767.7|203857.5|203767.5|203860.7|203770.7|203857.5|203767.5|3
1735526390000|2024-12-30 02:39:50|203858.4|203768.4|203860.2|203770.2|203861|203771|203858.4|203768.4|5
1735526400000|2024-12-30 02:40:00|203863.5|203773.5|203859|203769|203866.1|203776.1|203856.8|203766.8|9
1735526410000|2024-12-30 02:40:10|203857.8|203767.8|203857.6|203767.6|203857.8|203767.8|203857.6|203767.6|4
1735526420000|2024-12-30 02:40:20|203859|203769|203861|203771|203863.2|203773.2|203859|203769|8
1735526430000|2024-12-30 02:40:30|203860.1|203770.1|203862.5|203772.5|203865.7|203775.7|203860.1|203770.1|6
1735526450000|2024-12-30 02:40:50|203861.7|203771.7|203862.8|203772.8|203864.8|203774.8|203861.7|203771.7|4
1735526460000|2024-12-30 02:41:00|203865|203775|203864.2|203774.2|203865|203775|203862.1|203772.1|7
1735526470000|2024-12-30 02:41:10|203862.9|203772.9|203866.3|203776.3|203867|203777|203862.9|203772.9|7
1735526480000|2024-12-30 02:41:20|203866|203776|203862|203772|203866|203776|203861.8|203771.8|9
1735526490000|2024-12-30 02:41:30|203863.7|203773.7|203865.2|203775.2|203865.2|203775.2|203862.5|203772.5|4
1735526500000|2024-12-30 02:41:40|203865.6|203775.6|203866.4|203776.4|203867.3|203777.3|203865.6|203775.6|5
1735526510000|2024-12-30 02:41:50|203866.5|203776.5|203868.4|203778.4|203870.2|203780.2|203866.5|203776.5|3
1735526520000|2024-12-30 02:42:00|203870.5|203780.5|203866.9|203776.9|203873.6|203783.6|203866.9|203776.9|5
1735526530000|2024-12-30 02:42:10|203869.3|203779.3|203869.5|203779.5|203877.3|203787.3|203869.3|203779.3|5
1735526540000|2024-12-30 02:42:20|203871.2|203781.2|203871.4|203781.4|203875.9|203785.9|203869.4|203779.4|6
1735526550000|2024-12-30 02:42:30|203873.1|203783.1|203873.2|203783.2|203873.2|203783.2|203873.1|203783.1|2
1735526560000|2024-12-30 02:42:40|203874.1|203784.1|203878.8|203788.8|203879.4|203789.4|203874.1|203784.1|7
1735526570000|2024-12-30 02:42:50|203879.2|203789.2|203879.3|203789.3|203880.9|203790.9|203878.8|203788.8|4
1735526580000|2024-12-30 02:43:00|203880|203790|203879.6|203789.6|203880|203790|203878.2|203788.2|8
1735526590000|2024-12-30 02:43:10|203880.1|203790.1|203880.6|203790.6|203880.6|203790.6|203879.9|203789.9|6
1735526600000|2024-12-30 02:43:20|203880.1|203790.1|203879.9|203789.9|203880.1|203790.1|203879.1|203789.1|7
1735526610000|2024-12-30 02:43:30|203879.7|203789.7|203878.4|203788.4|203881.4|203791.4|203878.4|203788.4|9
1735526620000|2024-12-30 02:43:40|203879.7|203789.7|203976.1|203886.1|203978|203888|203879.7|203789.7|17
1735526630000|2024-12-30 02:43:50|203977.5|203887.5|203978.6|203888.6|203981.3|203891.3|203977.5|203887.5|4
1735526640000|2024-12-30 02:44:00|203980.9|203890.9|203981.3|203891.3|203985.3|203895.3|203978.8|203888.8|13
1735526650000|2024-12-30 02:44:10|203981.2|203891.2|203981.5|203891.5|203981.6|203891.6|203981.2|203891.2|6
1735526660000|2024-12-30 02:44:20|203982|203892|203981.4|203891.4|203983.7|203893.7|203981.2|203891.2|10
1735526670000|2024-12-30 02:44:30|203981.2|203891.2|203981.3|203891.3|203982.6|203892.6|203981|203891|8
1735526680000|2024-12-30 02:44:40|203983.3|203893.3|203982.2|203892.2|203985.4|203895.4|203981.5|203891.5|8
1735526690000|2024-12-30 02:44:50|203983.7|203893.7|203981.6|203891.6|203987.1|203897.1|203981.4|203891.4|7
1735526700000|2024-12-30 02:45:00|203985.7|203895.7|203982.5|203892.5|203985.7|203895.7|203980.8|203890.8|11
1735526710000|2024-12-30 02:45:10|203981.7|203891.7|203981.6|203891.6|203983.4|203893.4|203981.2|203891.2|8
1735526720000|2024-12-30 02:45:20|203980.8|203890.8|203980.2|203890.2|203981.3|203891.3|203979.3|203889.3|7
1735526730000|2024-12-30 02:45:30|203981.5|203891.5|203977.8|203887.8|203982.8|203892.8|203977.8|203887.8|9
1735526740000|2024-12-30 02:45:40|203979.3|203889.3|203936.9|203846.9|203979.3|203889.3|203926.8|203836.8|11
1735526750000|2024-12-30 02:45:50|203936.3|203846.3|203945.2|203855.2|203946|203856|203936.3|203846.3|6
1735526760000|2024-12-30 02:46:00|203947|203857|203948.2|203858.2|203950|203860|203945.5|203855.5|9
1735526770000|2024-12-30 02:46:10|203950.9|203860.9|203950.3|203860.3|203950.9|203860.9|203950.2|203860.2|3
1735526780000|2024-12-30 02:46:20|203952.2|203862.2|203945.9|203855.9|203952.2|203862.2|203945.9|203855.9|5
1735526790000|2024-12-30 02:46:30|203943.2|203853.2|203950.1|203860.1|203954.6|203864.6|203939.8|203849.8|14
1735526800000|2024-12-30 02:46:40|203946.1|203856.1|203949.8|203859.8|203953|203863|203946.1|203856.1|9
1735526810000|2024-12-30 02:46:50|203949|203859|203948.9|203858.9|203949.8|203859.8|203948.9|203858.9|3
1735526820000|2024-12-30 02:47:00|203952.4|203862.4|203945.1|203855.1|203952.4|203862.4|203945.1|203855.1|7
1735526830000|2024-12-30 02:47:10|203948.5|203858.5|203945.5|203855.5|203948.9|203858.9|203943.9|203853.9|10
1735526840000|2024-12-30 02:47:20|203947.1|203857.1|203947.4|203857.4|203950.6|203860.6|203947.1|203857.1|5
1735526850000|2024-12-30 02:47:30|203947.2|203857.2|203950.8|203860.8|203950.8|203860.8|203944.4|203854.4|8
1735526860000|2024-12-30 02:47:40|203950|203860|203943.6|203853.6|203950|203860|203939.9|203849.9|13
1735526870000|2024-12-30 02:47:50|203946.2|203856.2|203944|203854|203946.2|203856.2|203942.5|203852.5|7
1735526880000|2024-12-30 02:48:00|203947.7|203857.7|203944.8|203854.8|203947.7|203857.7|203943.2|203853.2|9
1735526890000|2024-12-30 02:48:10|203949.1|203859.1|203944.8|203854.8|203950.1|203860.1|203944.2|203854.2|7
1735526900000|2024-12-30 02:48:20|203945.9|203855.9|203945.3|203855.3|203949.5|203859.5|203945.1|203855.1|4
1735526910000|2024-12-30 02:48:30|203948.9|203858.9|203954.8|203864.8|203957.8|203867.8|203947.1|203857.1|5
1735526920000|2024-12-30 02:48:40|203958.2|203868.2|203973.8|203883.8|203979.4|203889.4|203958.2|203868.2|10
1735526930000|2024-12-30 02:48:50|203977.2|203887.2|203977.5|203887.5|203978.7|203888.7|203975.1|203885.1|7
1735526940000|2024-12-30 02:49:00|203977.3|203887.3|203982.9|203892.9|203982.9|203892.9|203975.6|203885.6|10
1735526950000|2024-12-30 02:49:10|203981.5|203891.5|203981.5|203891.5|203982.3|203892.3|203979.5|203889.5|5
1735526960000|2024-12-30 02:49:20|203980.1|203890.1|203983|203893|203983.8|203893.8|203980.1|203890.1|5
1735526970000|2024-12-30 02:49:30|203982.8|203892.8|203983.9|203893.9|203984.1|203894.1|203980.5|203890.5|5
1735526980000|2024-12-30 02:49:40|203982.9|203892.9|203982.5|203892.5|203982.9|203892.9|203982.2|203892.2|3
1735526990000|2024-12-30 02:49:50|203986|203896|203974.7|203884.7|203986|203896|203974.7|203884.7|4
1735527000000|2024-12-30 02:50:00|203979.8|203889.8|203983.5|203893.5|203983.5|203893.5|203973.8|203883.8|9
1735527010000|2024-12-30 02:50:10|203979.9|203889.9|203981.7|203891.7|203983.7|203893.7|203978.9|203888.9|10
1735527020000|2024-12-30 02:50:20|203980.3|203890.3|203979.9|203889.9|203984.2|203894.2|203979.9|203889.9|6
1735527030000|2024-12-30 02:50:30|203978.1|203888.1|203981.7|203891.7|203984.9|203894.9|203978.1|203888.1|9
1735527040000|2024-12-30 02:50:40|203985|203895|203981.2|203891.2|203985|203895|203981.2|203891.2|3
1735527050000|2024-12-30 02:50:50|203980.4|203890.4|203981.5|203891.5|203981.5|203891.5|203980.4|203890.4|2
1735527060000|2024-12-30 02:51:00|203981.7|203891.7|203979.9|203889.9|203983.7|203893.7|203977.3|203887.3|8
1735527070000|2024-12-30 02:51:10|203979.1|203889.1|203979.4|203889.4|203982.4|203892.4|203978.7|203888.7|7
1735527080000|2024-12-30 02:51:20|203982.7|203892.7|203978.9|203888.9|203982.7|203892.7|203978.9|203888.9|2
1735527090000|2024-12-30 02:51:30|203977.4|203887.4|203981.8|203891.8|203985.9|203895.9|203975.1|203885.1|5
1735527100000|2024-12-30 02:51:40|203982.9|203892.9|203981.4|203891.4|203982.9|203892.9|203981.4|203891.4|3
1735527110000|2024-12-30 02:51:50|203980|203890|203978.5|203888.5|203980|203890|203977.4|203887.4|5
1735527120000|2024-12-30 02:52:00|203982.3|203892.3|203977.3|203887.3|203982.3|203892.3|203973.5|203883.5|7
1735527130000|2024-12-30 02:52:10|203977.5|203887.5|203974.5|203884.5|203981.4|203891.4|203974.5|203884.5|4
1735527140000|2024-12-30 02:52:20|203975.8|203885.8|203977.2|203887.2|203980.3|203890.3|203975.8|203885.8|4
1735527150000|2024-12-30 02:52:30|203976|203886|203974.6|203884.6|203976|203886|203973.1|203883.1|4
1735527160000|2024-12-30 02:52:40|203978.8|203888.8|203973.9|203883.9|203978.8|203888.8|203973.9|203883.9|3
1735527170000|2024-12-30 02:52:50|203977.2|203887.2|203978.5|203888.5|203982.7|203892.7|203977.1|203887.1|5
1735527180000|2024-12-30 02:53:00|203981.5|203891.5|203976.5|203886.5|203982.1|203892.1|203975.7|203885.7|12
1735527190000|2024-12-30 02:53:10|203976.1|203886.1|203977.7|203887.7|203979|203889|203976.1|203886.1|8
1735527200000|2024-12-30 02:53:20|203979|203889|203977.7|203887.7|203980.6|203890.6|203976.7|203886.7|7
1735527210000|2024-12-30 02:53:30|203980.7|203890.7|203976.8|203886.8|203981.6|203891.6|203976.8|203886.8|4
1735527220000|2024-12-30 02:53:40|203979.8|203889.8|203976.5|203886.5|203980.5|203890.5|203976.5|203886.5|8
1735527230000|2024-12-30 02:53:50|203977.8|203887.8|203980.2|203890.2|203981.8|203891.8|203977.8|203887.8|4
1735527240000|2024-12-30 02:54:00|203983.4|203893.4|203979.2|203889.2|203983.4|203893.4|203976.3|203886.3|6
1735527250000|2024-12-30 02:54:10|203983.1|203893.1|203980|203890|203983.1|203893.1|203980|203890|3
1735527260000|2024-12-30 02:54:20|203982.4|203892.4|203981.7|203891.7|203983.4|203893.4|203979|203889|8
1735527270000|2024-12-30 02:54:30|203978.2|203888.2|203982.8|203892.8|203982.8|203892.8|203978.2|203888.2|4
1735527280000|2024-12-30 02:54:40|203985.5|203895.5|203982.7|203892.7|203985.5|203895.5|203982.2|203892.2|3
1735527290000|2024-12-30 02:54:50|203984.7|203894.7|203979.2|203889.2|203984.7|203894.7|203979.2|203889.2|5
1735527300000|2024-12-30 02:55:00|203981.2|203891.2|203977.6|203887.6|203986.5|203896.5|203977.6|203887.6|11
1735527310000|2024-12-30 02:55:10|203978.6|203888.6|203974.5|203884.5|203978.6|203888.6|203974.4|203884.4|10
1735527320000|2024-12-30 02:55:20|203975.8|203885.8|203973.1|203883.1|203975.8|203885.8|203972.3|203882.3|8
1735527330000|2024-12-30 02:55:30|203976.5|203886.5|203972.9|203882.9|203976.5|203886.5|203972.9|203882.9|4
1735527340000|2024-12-30 02:55:40|203975.3|203885.3|203974.7|203884.7|203977.4|203887.4|203974.7|203884.7|5
1735527350000|2024-12-30 02:55:50|203974.2|203884.2|203972.8|203882.8|203977.6|203887.6|203972.8|203882.8|4
1735527360000|2024-12-30 02:56:00|203976.1|203886.1|203970.7|203880.7|203976.1|203886.1|203970.3|203880.3|7
1735527370000|2024-12-30 02:56:10|203973.7|203883.7|203970.8|203880.8|203973.7|203883.7|203970.6|203880.6|4
1735527380000|2024-12-30 02:56:20|203972.3|203882.3|203972.9|203882.9|203975|203885|203971.3|203881.3|5
1735527390000|2024-12-30 02:56:30|203974.7|203884.7|203973.7|203883.7|203975.3|203885.3|203971.7|203881.7|5
1735527400000|2024-12-30 02:56:40|203972.5|203882.5|203976.3|203886.3|203976.3|203886.3|203972.5|203882.5|2
1735527410000|2024-12-30 02:56:50|203974|203884|203972.5|203882.5|203976.3|203886.3|203972.5|203882.5|3
1735527420000|2024-12-30 02:57:00|203976.1|203886.1|203975.6|203885.6|203977.1|203887.1|203973.4|203883.4|13
1735527430000|2024-12-30 02:57:10|203976.1|203886.1|203975.5|203885.5|203980.1|203890.1|203974.4|203884.4|6
1735527440000|2024-12-30 02:57:20|203972.5|203882.5|203971.2|203881.2|203976.5|203886.5|203971.2|203881.2|3
1735527450000|2024-12-30 02:57:30|203971.6|203881.6|203973.7|203883.7|203975.9|203885.9|203971.2|203881.2|10
1735527460000|2024-12-30 02:57:40|203977|203887|203979.2|203889.2|203980.1|203890.1|203977|203887|3
1735527470000|2024-12-30 02:57:50|203976.5|203886.5|203978.7|203888.7|203978.7|203888.7|203976.5|203886.5|3
1735527480000|2024-12-30 02:58:00|203982|203892|203977.8|203887.8|203982|203892|203975.9|203885.9|7
1735527490000|2024-12-30 02:58:10|203974.1|203884.1|203976.9|203886.9|203980.3|203890.3|203974.1|203884.1|7
1735527500000|2024-12-30 02:58:20|203979.9|203889.9|203979.8|203889.8|203980.6|203890.6|203979.8|203889.8|4
1735527510000|2024-12-30 02:58:30|203977|203887|203969.8|203879.8|203977|203887|203968.7|203878.7|8
1735527520000|2024-12-30 02:58:40|203970.1|203880.1|203969.8|203879.8|203970.1|203880.1|203969.1|203879.1|5
1735527530000|2024-12-30 02:58:50|203970.8|203880.8|203969.8|203879.8|203970.8|203880.8|203969.8|203879.8|2
1735527540000|2024-12-30 02:59:00|203973|203883|203972.5|203882.5|203973|203883|203972.5|203882.5|2
1735527550000|2024-12-30 02:59:10|203973.5|203883.5|203973.5|203883.5|203973.8|203883.8|203972.3|203882.3|4
1735527560000|2024-12-30 02:59:20|203974|203884|203969.2|203879.2|203976.8|203886.8|203969.2|203879.2|8
1735527570000|2024-12-30 02:59:30|203967.9|203877.9|203969.9|203879.9|203969.9|203879.9|203967.9|203877.9|3
1735527580000|2024-12-30 02:59:40|203970.6|203880.6|203970.6|203880.6|203970.6|203880.6|203970.6|203880.6|1
1735527590000|2024-12-30 02:59:50|203970.9|203880.9|203971.5|203881.5|203971.5|203881.5|203970.9|203880.9|2
1735527600000|2024-12-30 03:00:00|203970.3|203880.3|203972.2|203882.2|203972.6|203882.6|203970.3|203880.3|6
1735527610000|2024-12-30 03:00:10|203972.5|203882.5|203944.2|203854.2|203972.5|203882.5|203936.4|203846.4|9
1735527620000|2024-12-30 03:00:20|203947|203857|203951.1|203861.1|203953.7|203863.7|203947|203857|8
1735527630000|2024-12-30 03:00:30|203952.4|203862.4|203974.1|203884.1|203978.8|203888.8|203952.4|203862.4|11
1735527640000|2024-12-30 03:00:40|203972.8|203882.8|203974.9|203884.9|203976.3|203886.3|203972.1|203882.1|14
1735527650000|2024-12-30 03:00:50|203972.6|203882.6|203973.7|203883.7|203976.9|203886.9|203972.6|203882.6|5
1735527660000|2024-12-30 03:01:00|203978|203888|203978.1|203888.1|203981.7|203891.7|203975.9|203885.9|10
1735527670000|2024-12-30 03:01:10|203976.8|203886.8|203990.3|203900.3|203992.2|203902.2|203976.8|203886.8|9
1735527680000|2024-12-30 03:01:20|203988.9|203898.9|203989.9|203899.9|203996.6|203906.6|203986.7|203896.7|12
1735527690000|2024-12-30 03:01:30|203993.1|203903.1|203993.4|203903.4|203996.4|203906.4|203993|203903|8
1735527700000|2024-12-30 03:01:40|203996.4|203906.4|203993.8|203903.8|204000.3|203910.3|203992.5|203902.5|12
1735527710000|2024-12-30 03:01:50|203993|203903|203993.5|203903.5|203994.8|203904.8|203993|203903|5
1735527720000|2024-12-30 03:02:00|203993.9|203903.9|203993.6|203903.6|204002.6|203912.6|203993.5|203903.5|13
1735527730000|2024-12-30 03:02:10|203994.2|203904.2|203993.8|203903.8|203994.2|203904.2|203993.6|203903.6|6
1735527740000|2024-12-30 03:02:20|203993.6|203903.6|203993|203903|203999.6|203909.6|203993|203903|10
1735527750000|2024-12-30 03:02:30|203998.2|203908.2|203994.4|203904.4|203998.7|203908.7|203994.4|203904.4|4
1735527760000|2024-12-30 03:02:40|203994.2|203904.2|203994.4|203904.4|203997.8|203907.8|203994|203904|8
1735527770000|2024-12-30 03:02:50|203999.4|203909.4|203998.8|203908.8|203999.5|203909.5|203994|203904|12
1735527780000|2024-12-30 03:03:00|203994.9|203904.9|203994.7|203904.7|203996.3|203906.3|203994.5|203904.5|10
1735527790000|2024-12-30 03:03:10|203995.7|203905.7|203995|203905|203996.4|203906.4|203994.7|203904.7|9
1735527800000|2024-12-30 03:03:20|203995.2|203905.2|203995.4|203905.4|203995.9|203905.9|203995|203905|6
1735527810000|2024-12-30 03:03:30|203995|203905|203994.2|203904.2|203999|203909|203994.2|203904.2|10
1735527820000|2024-12-30 03:03:40|203994.4|203904.4|203995.6|203905.6|203996.5|203906.5|203994.4|203904.4|6
1735527830000|2024-12-30 03:03:50|203995.5|203905.5|203996|203906|203997.4|203907.4|203995.5|203905.5|12
1735527840000|2024-12-30 03:04:00|204001.4|203911.4|203962|203872|204001.4|203911.4|203957.8|203867.8|15
1735527850000|2024-12-30 03:04:10|203961.9|203871.9|203963.9|203873.9|203968|203878|203961.8|203871.8|7
1735527860000|2024-12-30 03:04:20|203963.8|203873.8|203963.5|203873.5|203965.1|203875.1|203963.4|203873.4|4
1735527870000|2024-12-30 03:04:30|203967.5|203877.5|203951.6|203861.6|203967.5|203877.5|203951.6|203861.6|4
1735527880000|2024-12-30 03:04:40|203952.8|203862.8|203891.5|203801.5|203952.8|203862.8|203891.5|203801.5|18
1735527890000|2024-12-30 03:04:50|203894.3|203804.3|203882.5|203792.5|203896.3|203806.3|203882.5|203792.5|8
1735527900000|2024-12-30 03:05:00|203879.8|203789.8|203893.7|203803.7|203905.3|203815.3|203879.8|203789.8|17
1735527910000|2024-12-30 03:05:10|203893.4|203803.4|203890.9|203800.9|203899|203809|203890.4|203800.4|19
1735527920000|2024-12-30 03:05:20|203891.2|203801.2|203901.2|203811.2|203902.7|203812.7|203891.2|203801.2|12
1735527930000|2024-12-30 03:05:30|203900|203810|203896.1|203806.1|203905.1|203815.1|203896.1|203806.1|14
1735527940000|2024-12-30 03:05:40|203897|203807|203894.4|203804.4|203897.8|203807.8|203894.1|203804.1|14
1735527950000|2024-12-30 03:05:50|203893.1|203803.1|203896.2|203806.2|203898.6|203808.6|203893.1|203803.1|11
1735527960000|2024-12-30 03:06:00|203899.4|203809.4|203882.4|203792.4|203899.4|203809.4|203879.9|203789.9|8
1735527970000|2024-12-30 03:06:10|203886.3|203796.3|203883.4|203793.4|203886.3|203796.3|203883.2|203793.2|5
1735527980000|2024-12-30 03:06:20|203887.7|203797.7|203886|203796|203888.8|203798.8|203885.4|203795.4|4
1735527990000|2024-12-30 03:06:30|203887.6|203797.6|203926.5|203836.5|203926.5|203836.5|203887.6|203797.6|12
1735528000000|2024-12-30 03:06:40|203925.5|203835.5|203925.3|203835.3|203929.4|203839.4|203924.9|203834.9|10
1735528010000|2024-12-30 03:06:50|203929.5|203839.5|203925.8|203835.8|203929.5|203839.5|203925.1|203835.1|7
1735528020000|2024-12-30 03:07:00|203926|203836|203925.4|203835.4|203927.2|203837.2|203925.3|203835.3|9
1735528030000|2024-12-30 03:07:10|203925.3|203835.3|203925.4|203835.4|203931.8|203841.8|203924.4|203834.4|6
1735528040000|2024-12-30 03:07:20|203929|203839|203925|203835|203929|203839|203925|203835|3
1735528050000|2024-12-30 03:07:30|203929.5|203839.5|203925.6|203835.6|203929.5|203839.5|203925.6|203835.6|3
1735528060000|2024-12-30 03:07:40|203924.6|203834.6|203925.2|203835.2|203926.9|203836.9|203924.5|203834.5|7
1735528070000|2024-12-30 03:07:50|203925.4|203835.4|203925.8|203835.8|203926|203836|203925.4|203835.4|3
1735528080000|2024-12-30 03:08:00|203930.8|203840.8|203930.1|203840.1|203935.7|203845.7|203930|203840|12
1735528090000|2024-12-30 03:08:10|203930|203840|203928.3|203838.3|203930.1|203840.1|203928.3|203838.3|4
1735528100000|2024-12-30 03:08:20|203928.5|203838.5|203928.7|203838.7|203928.7|203838.7|203928.5|203838.5|4
1735528110000|2024-12-30 03:08:30|203928.5|203838.5|203928.8|203838.8|203929|203839|203928.3|203838.3|7
1735528120000|2024-12-30 03:08:40|203929|203839|203930.8|203840.8|203930.8|203840.8|203928.8|203838.8|5
1735528130000|2024-12-30 03:08:50|203928.8|203838.8|203926.5|203836.5|203929|203839|203926.5|203836.5|9
1735528140000|2024-12-30 03:09:00|203930.1|203840.1|203929.1|203839.1|203930.1|203840.1|203927.1|203837.1|11
1735528150000|2024-12-30 03:09:10|203927.5|203837.5|203927.1|203837.1|203927.6|203837.6|203927.1|203837.1|8
1735528160000|2024-12-30 03:09:20|203928.1|203838.1|203926.9|203836.9|203928.3|203838.3|203926.9|203836.9|5
1735528170000|2024-12-30 03:09:30|203927.1|203837.1|203927.3|203837.3|203932|203842|203926.9|203836.9|9
1735528180000|2024-12-30 03:09:40|203927.5|203837.5|203927.3|203837.3|203927.5|203837.5|203927.1|203837.1|8
1735528190000|2024-12-30 03:09:50|203927.1|203837.1|203917|203827|203927.3|203837.3|203916.3|203826.3|7
1735528200000|2024-12-30 03:10:00|203916.6|203826.6|203914.3|203824.3|203918.2|203828.2|203914.2|203824.2|17
1735528210000|2024-12-30 03:10:10|203915|203825|203914|203824|203915|203825|203914|203824|3
1735528220000|2024-12-30 03:10:20|203912.7|203822.7|203914.2|203824.2|203917.8|203827.8|203912.7|203822.7|5
1735528230000|2024-12-30 03:10:30|203913.5|203823.5|203919.7|203829.7|203922.7|203832.7|203913.5|203823.5|8
1735528240000|2024-12-30 03:10:40|203919.3|203829.3|203917.1|203827.1|203921|203831|203916|203826|11
1735528250000|2024-12-30 03:10:50|203916.8|203826.8|203918|203828|203920.2|203830.2|203916.8|203826.8|5
1735528260000|2024-12-30 03:11:00|203918.2|203828.2|203917.8|203827.8|203922|203832|203917|203827|7
1735528270000|2024-12-30 03:11:10|203917|203827|203915.9|203825.9|203917|203827|203915|203825|6
1735528280000|2024-12-30 03:11:20|203916.9|203826.9|203918.7|203828.7|203922|203832|203916.8|203826.8|8
1735528290000|2024-12-30 03:11:30|203918.4|203828.4|203916.3|203826.3|203922.5|203832.5|203916.3|203826.3|9
1735528300000|2024-12-30 03:11:40|203916.9|203826.9|203912.6|203822.6|203916.9|203826.9|203912.6|203822.6|12
1735528310000|2024-12-30 03:11:50|203912.9|203822.9|203914.2|203824.2|203918.7|203828.7|203912.6|203822.6|6
1735528320000|2024-12-30 03:12:00|203917.6|203827.6|203914.7|203824.7|203917.6|203827.6|203914.7|203824.7|3
1735528330000|2024-12-30 03:12:10|203917.3|203827.3|203913.7|203823.7|203917.3|203827.3|203913.7|203823.7|4
1735528340000|2024-12-30 03:12:20|203914.1|203824.1|203913.7|203823.7|203914.1|203824.1|203913.7|203823.7|2
1735528350000|2024-12-30 03:12:30|203914.4|203824.4|203917.2|203827.2|203918.9|203828.9|203914.4|203824.4|9
1735528360000|2024-12-30 03:12:40|203921|203831|203915.5|203825.5|203921|203831|203915.5|203825.5|2
1735528370000|2024-12-30 03:12:50|203916.6|203826.6|203915.3|203825.3|203916.6|203826.6|203915.3|203825.3|2
1735528380000|2024-12-30 03:13:00|203919.5|203829.5|203917.5|203827.5|203919.5|203829.5|203917.5|203827.5|9
1735528390000|2024-12-30 03:13:10|203917.7|203827.7|203917.7|203827.7|203917.7|203827.7|203917.5|203827.5|5
1735528400000|2024-12-30 03:13:20|203917.9|203827.9|203918.1|203828.1|203922.4|203832.4|203917.7|203827.7|7
1735528410000|2024-12-30 03:13:30|203921.6|203831.6|203917.2|203827.2|203923.1|203833.1|203917.2|203827.2|6
1735528420000|2024-12-30 03:13:40|203917.9|203827.9|203918.1|203828.1|203919.4|203829.4|203917.9|203827.9|6
1735528430000|2024-12-30 03:13:50|203925.1|203835.1|203919.5|203829.5|203925.1|203835.1|203919.5|203829.5|9
1735528440000|2024-12-30 03:14:00|203923.2|203833.2|203919.9|203829.9|203928.1|203838.1|203918.2|203828.2|17
1735528450000|2024-12-30 03:14:10|203920.3|203830.3|203920.3|203830.3|203920.3|203830.3|203920.3|203830.3|1
1735528460000|2024-12-30 03:14:20|203919.3|203829.3|203922.1|203832.1|203924.4|203834.4|203919.3|203829.3|14
1735528470000|2024-12-30 03:14:30|203921.8|203831.8|203901.2|203811.2|203924.4|203834.4|203896.7|203806.7|10
1735528480000|2024-12-30 03:14:40|203897.8|203807.8|203902.3|203812.3|203906.2|203816.2|203897.8|203807.8|14
1735528490000|2024-12-30 03:14:50|203899.4|203809.4|203898.6|203808.6|203901.7|203811.7|203898.6|203808.6|4
1735528500000|2024-12-30 03:15:00|203903.3|203813.3|203879.5|203789.5|203903.3|203813.3|203873.1|203783.1|18
1735528510000|2024-12-30 03:15:10|203881.8|203791.8|203877.9|203787.9|203883.7|203793.7|203877.9|203787.9|9
1735528520000|2024-12-30 03:15:20|203879.6|203789.6|203884.7|203794.7|203894.1|203804.1|203878.6|203788.6|18
1735528530000|2024-12-30 03:15:30|203888.7|203798.7|203882.7|203792.7|203888.7|203798.7|203880.4|203790.4|24
1735528540000|2024-12-30 03:15:40|203882.1|203792.1|203881.4|203791.4|203889.9|203799.9|203880.7|203790.7|31
1735528550000|2024-12-30 03:15:50|203884.4|203794.4|203896.4|203806.4|203897.7|203807.7|203882.3|203792.3|22
1735528560000|2024-12-30 03:16:00|203899.2|203809.2|203905.1|203815.1|203910.6|203820.6|203898.2|203808.2|14
1735528570000|2024-12-30 03:16:10|203906.8|203816.8|203905.2|203815.2|203907|203817|203904.3|203814.3|12
1735528580000|2024-12-30 03:16:20|203905.3|203815.3|203865.7|203775.7|203905.5|203815.5|203865.6|203775.6|17
1735528590000|2024-12-30 03:16:30|203865.8|203775.8|203866.8|203776.8|203869.8|203779.8|203865.6|203775.6|7
1735528600000|2024-12-30 03:16:40|203867.1|203777.1|203868.8|203778.8|203870.3|203780.3|203867|203777|7
1735528610000|2024-12-30 03:16:50|203869|203779|203869|203779|203869|203779|203868.8|203778.8|3
1735528620000|2024-12-30 03:17:00|203868.2|203778.2|203866.1|203776.1|203869.7|203779.7|203866.1|203776.1|5
1735528630000|2024-12-30 03:17:10|203869|203779|203864.2|203774.2|203869|203779|203864.2|203774.2|3
1735528640000|2024-12-30 03:17:20|203864.8|203774.8|203864.8|203774.8|203864.8|203774.8|203864.8|203774.8|1
1735528650000|2024-12-30 03:17:30|203864.3|203774.3|203866.4|203776.4|203869.7|203779.7|203864.3|203774.3|7
1735528660000|2024-12-30 03:17:40|203869.9|203779.9|203878.2|203788.2|203878.2|203788.2|203862.8|203772.8|11
1735528670000|2024-12-30 03:17:50|203878|203788|203876.6|203786.6|203880.3|203790.3|203876.6|203786.6|5
1735528680000|2024-12-30 03:18:00|203880.4|203790.4|203878.6|203788.6|203880.4|203790.4|203877.1|203787.1|5
1735528690000|2024-12-30 03:18:10|203880.3|203790.3|203879.3|203789.3|203880.9|203790.9|203878.9|203788.9|7
1735528700000|2024-12-30 03:18:20|203880.9|203790.9|203878.8|203788.8|203881.1|203791.1|203878.4|203788.4|6
1735528710000|2024-12-30 03:18:30|203877.8|203787.8|203880.9|203790.9|203880.9|203790.9|203877.8|203787.8|3
1735528720000|2024-12-30 03:18:40|203885.5|203795.5|203885|203795|203885.5|203795.5|203885|203795|4
1735528730000|2024-12-30 03:18:50|203880|203790|203874.1|203784.1|203884.8|203794.8|203874.1|203784.1|14
1735528740000|2024-12-30 03:19:00|203874|203784|203864.3|203774.3|203874|203784|203864|203774|5
1735528750000|2024-12-30 03:19:10|203868.1|203778.1|203858.4|203768.4|203868.1|203778.1|203856.2|203766.2|9
1735528760000|2024-12-30 03:19:20|203858.3|203768.3|203858.3|203768.3|203858.3|203768.3|203858.3|203768.3|1
1735528770000|2024-12-30 03:19:30|203861.9|203771.9|203861.1|203771.1|203865.4|203775.4|203860.6|203770.6|7
1735528780000|2024-12-30 03:19:40|203861.9|203771.9|203862.5|203772.5|203863.6|203773.6|203861.1|203771.1|5
1735528790000|2024-12-30 03:19:50|203862|203772|203861.7|203771.7|203862.7|203772.7|203861.7|203771.7|4
1735528800000|2024-12-30 03:20:00|203862.5|203772.5|203814.4|203724.4|203862.5|203772.5|203810.7|203720.7|26
1735528810000|2024-12-30 03:20:10|203816.4|203726.4|203818.3|203728.3|203820.8|203730.8|203816.4|203726.4|18
1735528820000|2024-12-30 03:20:20|203817.7|203727.7|203818.6|203728.6|203822.5|203732.5|203817.1|203727.1|13
1735528830000|2024-12-30 03:20:30|203817.7|203727.7|203816.2|203726.2|203817.7|203727.7|203816.2|203726.2|4
1735528840000|2024-12-30 03:20:40|203819.2|203729.2|203816.9|203726.9|203820|203730|203816.9|203726.9|5
1735528850000|2024-12-30 03:20:50|203820.7|203730.7|203817.9|203727.9|203820.7|203730.7|203816.9|203726.9|3
1735528860000|2024-12-30 03:21:00|203820.7|203730.7|203818.9|203728.9|203823.2|203733.2|203818.9|203728.9|6
1735528870000|2024-12-30 03:21:10|203818.7|203728.7|203818.7|203728.7|203818.7|203728.7|203818.7|203728.7|1
1735528880000|2024-12-30 03:21:20|203822|203732|203841.9|203751.9|203846.5|203756.5|203822|203732|9
1735528890000|2024-12-30 03:21:30|203839|203749|203840.4|203750.4|203846|203756|203839|203749|6
1735528900000|2024-12-30 03:21:40|203842.4|203752.4|203851.1|203761.1|203851.1|203761.1|203840.5|203750.5|5
1735528910000|2024-12-30 03:21:50|203847.9|203757.9|203849.5|203759.5|203851.6|203761.6|203844.3|203754.3|13
1735528920000|2024-12-30 03:22:00|203847.1|203757.1|203880|203790|203888.4|203798.4|203847.1|203757.1|17
1735528930000|2024-12-30 03:22:10|203881.9|203791.9|203881.9|203791.9|203881.9|203791.9|203878.9|203788.9|3
1735528950000|2024-12-30 03:22:30|203880.2|203790.2|203877.3|203787.3|203880.2|203790.2|203876.9|203786.9|3
1735528960000|2024-12-30 03:22:40|203880|203790|203880|203790|203880|203790|203880|203790|1
1735528980000|2024-12-30 03:23:00|203882.9|203792.9|203883.6|203793.6|203883.6|203793.6|203882.6|203792.6|4
1735528990000|2024-12-30 03:23:10|203882.6|203792.6|203882.8|203792.8|203883.6|203793.6|203882.6|203792.6|3
1735529000000|2024-12-30 03:23:20|203883.8|203793.8|203882.8|203792.8|203883.8|203793.8|203882.8|203792.8|2
1735529010000|2024-12-30 03:23:30|203887|203797|203886.8|203796.8|203887|203797|203884|203794|3
1735529020000|2024-12-30 03:23:40|203880.3|203790.3|203885.8|203795.8|203885.8|203795.8|203880.3|203790.3|2
1735529030000|2024-12-30 03:23:50|203889.8|203799.8|203886.8|203796.8|203889.8|203799.8|203886.8|203796.8|2
1735529040000|2024-12-30 03:24:00|203884.8|203794.8|203883.4|203793.4|203887|203797|203883.4|203793.4|5
1735529060000|2024-12-30 03:24:20|203883.6|203793.6|203883.6|203793.6|203883.6|203793.6|203883.6|203793.6|1
1735529070000|2024-12-30 03:24:30|203888.5|203798.5|203888.5|203798.5|203888.5|203798.5|203888.5|203798.5|1
1735529090000|2024-12-30 03:24:50|203890.5|203800.5|203890.5|203800.5|203890.5|203800.5|203890.5|203800.5|1
1735529100000|2024-12-30 03:25:00|203883.3|203793.3|203883.6|203793.6|203885.2|203795.2|203883.3|203793.3|4
1735529110000|2024-12-30 03:25:10|203886|203796|203883.8|203793.8|203886|203796|203883.8|203793.8|3
1735529120000|2024-12-30 03:25:20|203886.2|203796.2|203886.2|203796.2|203886.2|203796.2|203886.2|203796.2|1
1735529130000|2024-12-30 03:25:30|203884.6|203794.6|203875.2|203785.2|203884.6|203794.6|203861.7|203771.7|9
1735529140000|2024-12-30 03:25:40|203874.4|203784.4|203877.5|203787.5|203880.9|203790.9|203874.4|203784.4|6
1735529150000|2024-12-30 03:25:50|203877.4|203787.4|203877.4|203787.4|203877.4|203787.4|203877.4|203787.4|1
1735529160000|2024-12-30 03:26:00|203877.6|203787.6|203879.1|203789.1|203882.5|203792.5|203877.5|203787.5|6
1735529200000|2024-12-30 03:26:40|203882|203792|203882|203792|203882|203792|203882|203792|1
1735529210000|2024-12-30 03:26:50|203877.4|203787.4|203877.4|203787.4|203877.4|203787.4|203877.4|203787.4|1
1735529220000|2024-12-30 03:27:00|203883.2|203793.2|203881.6|203791.6|203885.7|203795.7|203878.7|203788.7|8
1735529230000|2024-12-30 03:27:10|203878.6|203788.6|203882.4|203792.4|203882.4|203792.4|203878.2|203788.2|4
1735529260000|2024-12-30 03:27:40|203889|203799|203889|203799|203889|203799|203889|203799|1
1735529270000|2024-12-30 03:27:50|203880.8|203790.8|203880.8|203790.8|203880.8|203790.8|203880.8|203790.8|1
1735529280000|2024-12-30 03:28:00|203882.1|203792.1|203881.9|203791.9|203882.1|203792.1|203881.5|203791.5|3
1735529300000|2024-12-30 03:28:20|203882.3|203792.3|203881.9|203791.9|203882.3|203792.3|203881.9|203791.9|2
1735529310000|2024-12-30 03:28:30|203886.5|203796.5|203886.5|203796.5|203886.5|203796.5|203886.5|203796.5|1
1735529330000|2024-12-30 03:28:50|203882.2|203792.2|203882.2|203792.2|203882.2|203792.2|203882.2|203792.2|1
1735529340000|2024-12-30 03:29:00|203887.1|203797.1|203882.1|203792.1|203887.1|203797.1|203881.6|203791.6|6
1735529350000|2024-12-30 03:29:10|203881.9|203791.9|203881.9|203791.9|203881.9|203791.9|203881.9|203791.9|1
1735529360000|2024-12-30 03:29:20|203882.7|203792.7|203882.2|203792.2|203882.7|203792.7|203882.2|203792.2|2
1735529370000|2024-12-30 03:29:30|203883.1|203793.1|203886.5|203796.5|203886.5|203796.5|203882.5|203792.5|4
1735529380000|2024-12-30 03:29:40|203879.9|203789.9|203881.7|203791.7|203886.3|203796.3|203879.2|203789.2|7
1735529390000|2024-12-30 03:29:50|203879.2|203789.2|203843.6|203753.6|203879.2|203789.2|203841.2|203751.2|7
1735529400000|2024-12-30 03:30:00|203845.8|203755.8|203819.7|203729.7|203845.8|203755.8|203819.7|203729.7|12
1735529410000|2024-12-30 03:30:10|203821.8|203731.8|203826.4|203736.4|203828.6|203738.6|203821.8|203731.8|8
1735529420000|2024-12-30 03:30:20|203824.4|203734.4|203826.7|203736.7|203826.7|203736.7|203824.4|203734.4|2
1735529430000|2024-12-30 03:30:30|203826.9|203736.9|203825.9|203735.9|203829.3|203739.3|203825.1|203735.1|6
1735529450000|2024-12-30 03:30:50|203824.6|203734.6|203826.3|203736.3|203831.2|203741.2|203820.6|203730.6|11
1735529460000|2024-12-30 03:31:00|203832|203742|203832.4|203742.4|203835.9|203745.9|203832|203742|4
1735529480000|2024-12-30 03:31:20|203834.9|203744.9|203811.9|203721.9|203834.9|203744.9|203809.2|203719.2|11
1735529490000|2024-12-30 03:31:30|203812.1|203722.1|203812.1|203722.1|203815.1|203725.1|203812.1|203722.1|6
1735529500000|2024-12-30 03:31:40|203811.9|203721.9|203811.9|203721.9|203811.9|203721.9|203811.9|203721.9|1
1735529510000|2024-12-30 03:31:50|203812.1|203722.1|203812.1|203722.1|203812.1|203722.1|203812.1|203722.1|1
1735529520000|2024-12-30 03:32:00|203815.5|203725.5|203812.5|203722.5|203815.5|203725.5|203812.5|203722.5|2
1735529530000|2024-12-30 03:32:10|203812.8|203722.8|203825.6|203735.6|203830.5|203740.5|203810.7|203720.7|10
1735529540000|2024-12-30 03:32:20|203825.8|203735.8|203817.3|203727.3|203826.6|203736.6|203815.1|203725.1|7
1735529550000|2024-12-30 03:32:30|203817.4|203727.4|203813.9|203723.9|203817.4|203727.4|203813.3|203723.3|4
1735529560000|2024-12-30 03:32:40|203814.3|203724.3|203814.3|203724.3|203814.3|203724.3|203814.3|203724.3|1
1735529580000|2024-12-30 03:33:00|203817|203727|203817|203727|203817|203727|203817|203727|1
1735529590000|2024-12-30 03:33:10|203819|203729|203817.4|203727.4|203819|203729|203817.4|203727.4|2
1735529600000|2024-12-30 03:33:20|203815.4|203725.4|203816.5|203726.5|203817.8|203727.8|203815.4|203725.4|6
1735529610000|2024-12-30 03:33:30|203818.8|203728.8|203818.8|203728.8|203821.9|203731.9|203818.8|203728.8|4
1735529620000|2024-12-30 03:33:40|203817.5|203727.5|203818.1|203728.1|203820.3|203730.3|203816.7|203726.7|5
1735529640000|2024-12-30 03:34:00|203821.4|203731.4|203830.2|203740.2|203832.5|203742.5|203821.4|203731.4|6
1735529650000|2024-12-30 03:34:10|203830.4|203740.4|203829.7|203739.7|203830.4|203740.4|203827.9|203737.9|3
1735529660000|2024-12-30 03:34:20|203828.4|203738.4|203828.7|203738.7|203828.7|203738.7|203828.4|203738.4|2
1735529670000|2024-12-30 03:34:30|203832.5|203742.5|203829.2|203739.2|203832.5|203742.5|203829.2|203739.2|3
1735529680000|2024-12-30 03:34:40|203828.2|203738.2|203828.2|203738.2|203828.2|203738.2|203828.2|203738.2|1
1735529690000|2024-12-30 03:34:50|203828.4|203738.4|203828.4|203738.4|203828.4|203738.4|203828.4|203738.4|1
1735529700000|2024-12-30 03:35:00|203829.8|203739.8|203830|203740|203830|203740|203828.4|203738.4|4
1735529720000|2024-12-30 03:35:20|203831.5|203741.5|203833.9|203743.9|203833.9|203743.9|203831.5|203741.5|2
1735529730000|2024-12-30 03:35:30|203831.2|203741.2|203829.9|203739.9|203831.2|203741.2|203829.9|203739.9|2
1735529740000|2024-12-30 03:35:40|203830.2|203740.2|203830.2|203740.2|203830.2|203740.2|203830.2|203740.2|1
1735529770000|2024-12-30 03:36:10|203834.5|203744.5|203834.5|203744.5|203834.5|203744.5|203834.5|203744.5|1
1735529780000|2024-12-30 03:36:20|203830.8|203740.8|203830.8|203740.8|203830.8|203740.8|203830.8|203740.8|1
1735529790000|2024-12-30 03:36:30|203828.5|203738.5|203828.8|203738.8|203828.8|203738.8|203828.5|203738.5|2
1735529820000|2024-12-30 03:37:00|203829|203739|203823.6|203733.6|203829|203739|203823.6|203733.6|2
1735529850000|2024-12-30 03:37:30|203826.8|203736.8|203824.8|203734.8|203826.8|203736.8|203824.8|203734.8|3
1735529870000|2024-12-30 03:37:50|203825.5|203735.5|203825.5|203735.5|203825.5|203735.5|203825.5|203735.5|1
1735529880000|2024-12-30 03:38:00|203824.8|203734.8|203821.3|203731.3|203824.8|203734.8|203818|203728|4
1735529890000|2024-12-30 03:38:10|203824.4|203734.4|203821.9|203731.9|203825.1|203735.1|203821.9|203731.9|3
1735529920000|2024-12-30 03:38:40|203820.3|203730.3|203827.5|203737.5|203827.5|203737.5|203820.3|203730.3|2
1735529930000|2024-12-30 03:38:50|203831.5|203741.5|203832.5|203742.5|203833.5|203743.5|203831.5|203741.5|3
1735529940000|2024-12-30 03:39:00|203828.8|203738.8|203823.9|203733.9|203828.8|203738.8|203823.9|203733.9|2
1735529970000|2024-12-30 03:39:30|203823.3|203733.3|203822.5|203732.5|203823.3|203733.3|203822.5|203732.5|2
1735529990000|2024-12-30 03:39:50|203826.8|203736.8|203828.8|203738.8|203828.8|203738.8|203826.8|203736.8|2
1735530000000|2024-12-30 03:40:00|203827.8|203737.8|203823|203733|203827.8|203737.8|203823|203733|2
1735530010000|2024-12-30 03:40:10|203822.5|203732.5|203822.5|203732.5|203822.5|203732.5|203822.5|203732.5|1
1735530040000|2024-12-30 03:40:40|203831.5|203741.5|203831.5|203741.5|203831.5|203741.5|203831.5|203741.5|1
1735530050000|2024-12-30 03:40:50|203821.9|203731.9|203821.9|203731.9|203821.9|203731.9|203821.9|203731.9|1
1735530080000|2024-12-30 03:41:20|203819.6|203729.6|203828.3|203738.3|203828.3|203738.3|203819.6|203729.6|2
1735530110000|2024-12-30 03:41:50|203822.7|203732.7|203822.7|203732.7|203822.7|203732.7|203822.7|203732.7|1
1735530130000|2024-12-30 03:42:10|203818.8|203728.8|203822.8|203732.8|203822.8|203732.8|203818.8|203728.8|4
1735530140000|2024-12-30 03:42:20|203822.6|203732.6|203822.6|203732.6|203822.6|203732.6|203822.6|203732.6|1
1735530160000|2024-12-30 03:42:40|203821.1|203731.1|203821.1|203731.1|203821.1|203731.1|203821.1|203731.1|1
1735530170000|2024-12-30 03:42:50|203828.5|203738.5|203828.5|203738.5|203828.5|203738.5|203828.5|203738.5|1
1735530200000|2024-12-30 03:43:20|203822|203732|203822|203732|203822|203732|203822|203732|1
1735530210000|2024-12-30 03:43:30|203820.4|203730.4|203827|203737|203827|203737|203820.4|203730.4|3
1735530220000|2024-12-30 03:43:40|203823.5|203733.5|203823.5|203733.5|203823.5|203733.5|203823.5|203733.5|1
1735530230000|2024-12-30 03:43:50|203824.4|203734.4|203823.7|203733.7|203824.4|203734.4|203823.7|203733.7|2
1735530240000|2024-12-30 03:44:00|203823.4|203733.4|203823.4|203733.4|203823.4|203733.4|203820|203730|3
1735530250000|2024-12-30 03:44:10|203828.5|203738.5|203828.5|203738.5|203828.5|203738.5|203828.5|203738.5|1
1735530270000|2024-12-30 03:44:30|203823|203733|203823|203733|203823|203733|203823|203733|1
1735530280000|2024-12-30 03:44:40|203821.8|203731.8|203817.7|203727.7|203821.8|203731.8|203817.7|203727.7|3
1735530290000|2024-12-30 03:44:50|203818.4|203728.4|203810.6|203720.6|203818.4|203728.4|203809|203719|4
1735530300000|2024-12-30 03:45:00|203813.3|203723.3|203808.4|203718.4|203813.3|203723.3|203808.1|203718.1|4
1735530310000|2024-12-30 03:45:10|203808.8|203718.8|203809.3|203719.3|203809.3|203719.3|203808.8|203718.8|3
1735530340000|2024-12-30 03:45:40|203817|203727|203822.6|203732.6|203826.1|203736.1|203813.6|203723.6|4
1735530350000|2024-12-30 03:45:50|203826.6|203736.6|203823.2|203733.2|203826.6|203736.6|203823.2|203733.2|2
1735530360000|2024-12-30 03:46:00|203819.2|203729.2|203820.3|203730.3|203821.4|203731.4|203819.2|203729.2|3
1735530370000|2024-12-30 03:46:10|203818.2|203728.2|203819.8|203729.8|203820.1|203730.1|203818.2|203728.2|4
1735530400000|2024-12-30 03:46:40|203824|203734|203824|203734|203824|203734|203824|203734|1
1735530420000|2024-12-30 03:47:00|203823.5|203733.5|203806.6|203716.6|203823.5|203733.5|203806.6|203716.6|4
1735530450000|2024-12-30 03:47:30|203808.8|203718.8|203803.7|203713.7|203808.8|203718.8|203803.7|203713.7|2
1735530460000|2024-12-30 03:47:40|203804|203714|203804|203714|203804|203714|203804|203714|1
1735530470000|2024-12-30 03:47:50|203809.4|203719.4|203805|203715|203809.4|203719.4|203805|203715|3
1735530480000|2024-12-30 03:48:00|203808|203718|203806.2|203716.2|203808|203718|203804.9|203714.9|3
1735530490000|2024-12-30 03:48:10|203805.2|203715.2|203806.3|203716.3|203808.3|203718.3|203805.2|203715.2|3
1735530530000|2024-12-30 03:48:50|203809.5|203719.5|203810|203720|203810|203720|203809.5|203719.5|2
1735530540000|2024-12-30 03:49:00|203806.3|203716.3|203807.6|203717.6|203807.6|203717.6|203806.3|203716.3|2
1735530570000|2024-12-30 03:49:30|203809.5|203719.5|203805.5|203715.5|203809.5|203719.5|203805.5|203715.5|2
1735530590000|2024-12-30 03:49:50|203808.9|203718.9|203806|203716|203808.9|203718.9|203803.8|203713.8|3
1735530610000|2024-12-30 03:50:10|203809.4|203719.4|203805.9|203715.9|203809.4|203719.4|203805.9|203715.9|2
1735530630000|2024-12-30 03:50:30|203808.3|203718.3|203839.7|203749.7|203839.7|203749.7|203808.3|203718.3|13
1735530640000|2024-12-30 03:50:40|203843.2|203753.2|203836.5|203746.5|203844.5|203754.5|203835.8|203745.8|10
1735530650000|2024-12-30 03:50:50|203846|203756|203839.6|203749.6|203846|203756|203839.6|203749.6|3
1735530660000|2024-12-30 03:51:00|203839.4|203749.4|203828.5|203738.5|203839.4|203749.4|203826.3|203736.3|11
1735530670000|2024-12-30 03:51:10|203826.5|203736.5|203827.3|203737.3|203827.3|203737.3|203826.2|203736.2|3
1735530680000|2024-12-30 03:51:20|203826.8|203736.8|203830.4|203740.4|203832.6|203742.6|203826.8|203736.8|4
1735530690000|2024-12-30 03:51:30|203829.5|203739.5|203829.5|203739.5|203829.5|203739.5|203829.5|203739.5|1
1735530700000|2024-12-30 03:51:40|203829.7|203739.7|203829.7|203739.7|203829.7|203739.7|203829.7|203739.7|1
1735530710000|2024-12-30 03:51:50|203828|203738|203828|203738|203828|203738|203828|203738|1
1735530720000|2024-12-30 03:52:00|203828.3|203738.3|203826.3|203736.3|203828.3|203738.3|203826.3|203736.3|3
1735530730000|2024-12-30 03:52:10|203826.8|203736.8|203822.8|203732.8|203826.8|203736.8|203822.2|203732.2|3
1735530740000|2024-12-30 03:52:20|203824.5|203734.5|203823.4|203733.4|203826|203736|203823.4|203733.4|4
1735530760000|2024-12-30 03:52:40|203825.6|203735.6|203827.2|203737.2|203829.4|203739.4|203825.6|203735.6|4
1735530770000|2024-12-30 03:52:50|203826.5|203736.5|203825|203735|203826.5|203736.5|203825|203735|3
1735530780000|2024-12-30 03:53:00|203827.1|203737.1|203827.8|203737.8|203827.8|203737.8|203827.1|203737.1|2
1735530790000|2024-12-30 03:53:10|203825.7|203735.7|203825.7|203735.7|203825.7|203735.7|203825.7|203735.7|1
1735530810000|2024-12-30 03:53:30|203828.2|203738.2|203833.9|203743.9|203836.1|203746.1|203828.2|203738.2|5
1735530820000|2024-12-30 03:53:40|203833.2|203743.2|203830.5|203740.5|203833.2|203743.2|203830.5|203740.5|4
1735530830000|2024-12-30 03:53:50|203832.2|203742.2|203838.2|203748.2|203841.7|203751.7|203832.2|203742.2|10
1735530840000|2024-12-30 03:54:00|203841.8|203751.8|203838|203748|203841.8|203751.8|203838|203748|2
1735530850000|2024-12-30 03:54:10|203837.5|203747.5|203836.8|203746.8|203837.5|203747.5|203836.8|203746.8|2
1735530860000|2024-12-30 03:54:20|203835.4|203745.4|203833.4|203743.4|203835.4|203745.4|203833.4|203743.4|2
1735530870000|2024-12-30 03:54:30|203834.6|203744.6|203834.6|203744.6|203834.6|203744.6|203834.6|203744.6|1
1735530890000|2024-12-30 03:54:50|203835.1|203745.1|203834.4|203744.4|203835.1|203745.1|203834.4|203744.4|2
1735530900000|2024-12-30 03:55:00|203838.5|203748.5|203838.5|203748.5|203838.5|203748.5|203838.5|203748.5|1
1735530920000|2024-12-30 03:55:20|203832.2|203742.2|203832.2|203742.2|203832.2|203742.2|203832.2|203742.2|1
1735530930000|2024-12-30 03:55:30|203834.8|203744.8|203834.8|203744.8|203834.8|203744.8|203834.8|203744.8|1
1735530950000|2024-12-30 03:55:50|203836.6|203746.6|203836.6|203746.6|203837.3|203747.3|203836.6|203746.6|3
1735530960000|2024-12-30 03:56:00|203836.9|203746.9|203838.2|203748.2|203841.1|203751.1|203836.9|203746.9|6
1735530970000|2024-12-30 03:56:10|203838.4|203748.4|203837.7|203747.7|203838.4|203748.4|203837.7|203747.7|2
1735530980000|2024-12-30 03:56:20|203837.9|203747.9|203837.9|203747.9|203837.9|203747.9|203837.9|203747.9|1
1735530990000|2024-12-30 03:56:30|203839.5|203749.5|203834|203744|203839.5|203749.5|203834|203744|3
1735531000000|2024-12-30 03:56:40|203836.7|203746.7|203833.3|203743.3|203836.7|203746.7|203833.3|203743.3|2
1735531010000|2024-12-30 03:56:50|203833.7|203743.7|203780|203690|203834.2|203744.2|203779.7|203689.7|6
1735531020000|2024-12-30 03:57:00|203779.2|203689.2|203790.2|203700.2|203793.8|203703.8|203779.2|203689.2|4
1735531030000|2024-12-30 03:57:10|203790.1|203700.1|203786.8|203696.8|203790.2|203700.2|203785.4|203695.4|6
1735531040000|2024-12-30 03:57:20|203787.4|203697.4|203787.4|203697.4|203787.4|203697.4|203787.4|203697.4|1
1735531050000|2024-12-30 03:57:30|203788.1|203698.1|203790.1|203700.1|203790.2|203700.2|203787.1|203697.1|5
1735531060000|2024-12-30 03:57:40|203790.2|203700.2|203791.6|203701.6|203794.4|203704.4|203790.2|203700.2|4
1735531070000|2024-12-30 03:57:50|203796.6|203706.6|203800.4|203710.4|203802.3|203712.3|203796.6|203706.6|5
1735531080000|2024-12-30 03:58:00|203799.7|203709.7|203800.5|203710.5|203800.5|203710.5|203799.1|203709.1|4
1735531100000|2024-12-30 03:58:20|203800.4|203710.4|203800.4|203710.4|203800.4|203710.4|203800.4|203710.4|1
1735531110000|2024-12-30 03:58:30|203804|203714|203804|203714|203804|203714|203804|203714|1
1735531130000|2024-12-30 03:58:50|203800.8|203710.8|203799.5|203709.5|203800.8|203710.8|203799.5|203709.5|3
1735531140000|2024-12-30 03:59:00|203802.9|203712.9|203801.5|203711.5|203802.9|203712.9|203801.5|203711.5|2
1735531150000|2024-12-30 03:59:10|203800|203710|203796|203706|203800|203710|203796|203706|3
1735531160000|2024-12-30 03:59:20|203795.5|203705.5|203795.5|203705.5|203795.5|203705.5|203795.5|203705.5|1
1735531180000|2024-12-30 03:59:40|203796.2|203706.2|203798|203708|203799.9|203709.9|203793.6|203703.6|5
1735531190000|2024-12-30 03:59:50|203799.6|203709.6|203806.5|203716.5|203807.8|203717.8|203799.6|203709.6|4
1735531200000|2024-12-30 04:00:00|203807.8|203717.8|203806.2|203716.2|203808.7|203718.7|203803.5|203713.5|8
1735531210000|2024-12-30 04:00:10|203807.3|203717.3|203807.3|203717.3|203807.3|203717.3|203807.3|203717.3|1
1735531220000|2024-12-30 04:00:20|203805.8|203715.8|203802.9|203712.9|203805.8|203715.8|203802.9|203712.9|2
1735531230000|2024-12-30 04:00:30|203804.5|203714.5|203804.5|203714.5|203804.5|203714.5|203804.5|203714.5|1
1735531250000|2024-12-30 04:00:50|203803.3|203713.3|203804.3|203714.3|203804.3|203714.3|203803.3|203713.3|2
1735531260000|2024-12-30 04:01:00|203807.4|203717.4|203807.8|203717.8|203820.6|203730.6|203807.4|203717.4|7
1735531300000|2024-12-30 04:01:40|203809.3|203719.3|203809.3|203719.3|203809.3|203719.3|203809.3|203719.3|1
1735531320000|2024-12-30 04:02:00|203808.4|203718.4|203808.4|203718.4|203808.4|203718.4|203808.4|203718.4|1
1735531330000|2024-12-30 04:02:10|203807.1|203717.1|203807.1|203717.1|203807.1|203717.1|203807.1|203717.1|1
1735531350000|2024-12-30 04:02:30|203807.5|203717.5|203807.5|203717.5|203807.5|203717.5|203807.5|203717.5|1
1735531370000|2024-12-30 04:02:50|203806.5|203716.5|203806.5|203716.5|203806.5|203716.5|203806.5|203716.5|1
1735531400000|2024-12-30 04:03:20|203807.5|203717.5|203807.5|203717.5|203807.5|203717.5|203807.5|203717.5|1
1735531410000|2024-12-30 04:03:30|203809.3|203719.3|203789.6|203699.6|203809.3|203719.3|203781.4|203691.4|9
1735531420000|2024-12-30 04:03:40|203792.8|203702.8|203794.3|203704.3|203797|203707|203792.8|203702.8|3
1735531430000|2024-12-30 04:03:50|203793.1|203703.1|203793.1|203703.1|203793.1|203703.1|203793.1|203703.1|1
1735531440000|2024-12-30 04:04:00|203795.7|203705.7|203814.1|203724.1|203824.2|203734.2|203795.7|203705.7|11
1735531450000|2024-12-30 04:04:10|203814.2|203724.2|203812|203722|203814.2|203724.2|203812|203722|3
1735531460000|2024-12-30 04:04:20|203811|203721|203811.3|203721.3|203813.8|203723.8|203810.4|203720.4|8
1735531470000|2024-12-30 04:04:30|203812.6|203722.6|203810.9|203720.9|203812.6|203722.6|203810.9|203720.9|3
1735531480000|2024-12-30 04:04:40|203808.9|203718.9|203808.9|203718.9|203808.9|203718.9|203808.9|203718.9|1
1735531500000|2024-12-30 04:05:00|203810.8|203720.8|203806.1|203716.1|203810.8|203720.8|203806.1|203716.1|3
1735531510000|2024-12-30 04:05:10|203807.1|203717.1|203807.1|203717.1|203807.1|203717.1|203807.1|203717.1|1
1735531520000|2024-12-30 04:05:20|203808.1|203718.1|203808.1|203718.1|203808.1|203718.1|203808.1|203718.1|1
1735531530000|2024-12-30 04:05:30|203807.2|203717.2|203800.9|203710.9|203809.1|203719.1|203799.9|203709.9|9
1735531540000|2024-12-30 04:05:40|203800.8|203710.8|203795.1|203705.1|203802.4|203712.4|203795.1|203705.1|5
1735531560000|2024-12-30 04:06:00|203794.7|203704.7|203797.1|203707.1|203797.1|203707.1|203794.7|203704.7|6
1735531600000|2024-12-30 04:06:40|203796|203706|203796|203706|203796|203706|203796|203706|1
1735531610000|2024-12-30 04:06:50|203797.5|203707.5|203797.5|203707.5|203797.5|203707.5|203797.5|203707.5|1
1735531620000|2024-12-30 04:07:00|203795.5|203705.5|203790.2|203700.2|203795.5|203705.5|203790.2|203700.2|5
1735531630000|2024-12-30 04:07:10|203789.2|203699.2|203790|203700|203791|203701|203789.2|203699.2|3
1735531650000|2024-12-30 04:07:30|203793.2|203703.2|203797.3|203707.3|203797.3|203707.3|203793.2|203703.2|2
1735531660000|2024-12-30 04:07:40|203795.8|203705.8|203795.8|203705.8|203795.8|203705.8|203795.8|203705.8|1
1735531670000|2024-12-30 04:07:50|203796.2|203706.2|203797.8|203707.8|203799.3|203709.3|203796.2|203706.2|4
1735531710000|2024-12-30 04:08:30|203795.5|203705.5|203795.5|203705.5|203795.5|203705.5|203795.5|203705.5|1
1735531720000|2024-12-30 04:08:40|203798.3|203708.3|203798.3|203708.3|203798.3|203708.3|203798.3|203708.3|1
1735531730000|2024-12-30 04:08:50|203797.7|203707.7|203797.7|203707.7|203797.7|203707.7|203797.7|203707.7|1
1735531770000|2024-12-30 04:09:30|203798.3|203708.3|203795.5|203705.5|203798.3|203708.3|203795.5|203705.5|2
1735531780000|2024-12-30 04:09:40|203795.2|203705.2|203795.2|203705.2|203795.2|203705.2|203795.2|203705.2|1
1735531800000|2024-12-30 04:10:00|203798.8|203708.8|203804.1|203714.1|203805.9|203715.9|203798.8|203708.8|5
1735531810000|2024-12-30 04:10:10|203805.8|203715.8|203805.8|203715.8|203805.8|203715.8|203805.8|203715.8|1
1735531830000|2024-12-30 04:10:30|203802.5|203712.5|203794.5|203704.5|203802.5|203712.5|203794.5|203704.5|2
1735531870000|2024-12-30 04:11:10|203797.8|203707.8|203797.8|203707.8|203797.8|203707.8|203797.8|203707.8|1
1735531880000|2024-12-30 04:11:20|203797.5|203707.5|203794.3|203704.3|203797.5|203707.5|203794.3|203704.3|3
1735531910000|2024-12-30 04:11:50|203793.8|203703.8|203793.8|203703.8|203793.8|203703.8|203793.8|203703.8|1
1735531920000|2024-12-30 04:12:00|203791.5|203701.5|203786.9|203696.9|203791.5|203701.5|203786.9|203696.9|5
1735531930000|2024-12-30 04:12:10|203787.2|203697.2|203787.2|203697.2|203787.2|203697.2|203787.2|203697.2|1
1735531950000|2024-12-30 04:12:30|203788.8|203698.8|203790.6|203700.6|203791.9|203701.9|203788.8|203698.8|4
1735531970000|2024-12-30 04:12:50|203792.4|203702.4|203791.7|203701.7|203792.4|203702.4|203791.7|203701.7|2
1735531990000|2024-12-30 04:13:10|203794.9|203704.9|203802.5|203712.5|203804|203714|203794.9|203704.9|4
1735532000000|2024-12-30 04:13:20|203801.6|203711.6|203801.6|203711.6|203801.6|203711.6|203801.6|203711.6|1
1735532020000|2024-12-30 04:13:40|203803.3|203713.3|203801.1|203711.1|203803.3|203713.3|203801.1|203711.1|4
1735532040000|2024-12-30 04:14:00|203801.4|203711.4|203801.4|203711.4|203801.4|203711.4|203801.4|203711.4|1
1735532050000|2024-12-30 04:14:10|203803|203713|203802.7|203712.7|203803|203713|203802.7|203712.7|2
1735532100000|2024-12-30 04:15:00|203802.5|203712.5|203802.5|203712.5|203802.5|203712.5|203802.5|203712.5|1
1735532110000|2024-12-30 04:15:10|203802.2|203712.2|203802.7|203712.7|203802.7|203712.7|203802.2|203712.2|2
1735532140000|2024-12-30 04:15:40|203803|203713|203803|203713|203803|203713|203803|203713|1
1735532150000|2024-12-30 04:15:50|203802.5|203712.5|203802.5|203712.5|203802.5|203712.5|203802.5|203712.5|1
1735532160000|2024-12-30 04:16:00|203802.4|203712.4|203802.4|203712.4|203802.4|203712.4|203802.4|203712.4|1
1735532190000|2024-12-30 04:16:30|203802.7|203712.7|203800.8|203710.8|203802.7|203712.7|203800.8|203710.8|3
1735532200000|2024-12-30 04:16:40|203800.5|203710.5|203801|203711|203802.7|203712.7|203800.5|203710.5|3
1735532220000|2024-12-30 04:17:00|203803|203713|203801.3|203711.3|203803|203713|203801.1|203711.1|6
1735532230000|2024-12-30 04:17:10|203802.1|203712.1|203802.1|203712.1|203802.1|203712.1|203802.1|203712.1|1
1735532240000|2024-12-30 04:17:20|203802.4|203712.4|203802.4|203712.4|203802.4|203712.4|203802.4|203712.4|1
1735532250000|2024-12-30 04:17:30|203804.1|203714.1|203804.1|203714.1|203804.1|203714.1|203804.1|203714.1|1
1735532270000|2024-12-30 04:17:50|203802.5|203712.5|203802|203712|203802.5|203712.5|203798.3|203708.3|4
1735532280000|2024-12-30 04:18:00|203798.7|203708.7|203802.1|203712.1|203803.1|203713.1|203798.7|203708.7|5
1735532300000|2024-12-30 04:18:20|203806.1|203716.1|203831.6|203741.6|203835.2|203745.2|203806.1|203716.1|8
1735532320000|2024-12-30 04:18:40|203832.2|203742.2|203832.2|203742.2|203832.2|203742.2|203832.2|203742.2|1
1735532330000|2024-12-30 04:18:50|203832.4|203742.4|203832.4|203742.4|203832.4|203742.4|203832.4|203742.4|1
1735532340000|2024-12-30 04:19:00|203835.5|203745.5|203835.5|203745.5|203835.5|203745.5|203835.5|203745.5|1
1735532350000|2024-12-30 04:19:10|203836.5|203746.5|203835.5|203745.5|203836.5|203746.5|203835.5|203745.5|2
1735532360000|2024-12-30 04:19:20|203834.8|203744.8|203831.3|203741.3|203834.8|203744.8|203831.3|203741.3|3
1735532380000|2024-12-30 04:19:40|203832.3|203742.3|203835.6|203745.6|203835.6|203745.6|203832.3|203742.3|2
1735532390000|2024-12-30 04:19:50|203840.3|203750.3|203840.3|203750.3|203840.3|203750.3|203840.3|203750.3|1
1735532400000|2024-12-30 04:20:00|203831|203741|203840.3|203750.3|203841|203751|203831|203741|3
1735532410000|2024-12-30 04:20:10|203840.8|203750.8|203837.7|203747.7|203842.8|203752.8|203836.5|203746.5|6
1735532420000|2024-12-30 04:20:20|203835.4|203745.4|203839.8|203749.8|203839.8|203749.8|203835.4|203745.4|6
1735532430000|2024-12-30 04:20:30|203838.2|203748.2|203836.4|203746.4|203838.2|203748.2|203836.4|203746.4|2
1735532460000|2024-12-30 04:21:00|203837.9|203747.9|203837.9|203747.9|203837.9|203747.9|203837.9|203747.9|1
1735532480000|2024-12-30 04:21:20|203840.7|203750.7|203843.7|203753.7|203844|203754|203840.5|203750.5|6
1735532490000|2024-12-30 04:21:30|203842.1|203752.1|203840.9|203750.9|203843.8|203753.8|203840.6|203750.6|9
1735532500000|2024-12-30 04:21:40|203839.3|203749.3|203837.8|203747.8|203839.3|203749.3|203837.4|203747.4|4
1735532510000|2024-12-30 04:21:50|203838.4|203748.4|203840.9|203750.9|203842.9|203752.9|203836.4|203746.4|6
1735532520000|2024-12-30 04:22:00|203841.3|203751.3|203844.5|203754.5|203844.5|203754.5|203839.5|203749.5|12
1735532540000|2024-12-30 04:22:20|203843.1|203753.1|203840.7|203750.7|203843.1|203753.1|203836.3|203746.3|7
1735532550000|2024-12-30 04:22:30|203844|203754|203840|203750|203844|203754|203840|203750|2
1735532570000|2024-12-30 04:22:50|203837|203747|203839.5|203749.5|203839.5|203749.5|203837|203747|2
1735532580000|2024-12-30 04:23:00|203839.9|203749.9|203841.6|203751.6|203845.3|203755.3|203839.9|203749.9|3
1735532590000|2024-12-30 04:23:10|203840.3|203750.3|203840.3|203750.3|203840.3|203750.3|203840.3|203750.3|1
1735532600000|2024-12-30 04:23:20|203840.9|203750.9|203841.8|203751.8|203841.8|203751.8|203839|203749|4
1735532610000|2024-12-30 04:23:30|203845|203755|203840.3|203750.3|203845|203755|203840.3|203750.3|2
1735532620000|2024-12-30 04:23:40|203835.7|203745.7|203841.4|203751.4|203841.4|203751.4|203835.7|203745.7|3
1735532630000|2024-12-30 04:23:50|203840.9|203750.9|203840.9|203750.9|203840.9|203750.9|203840.9|203750.9|1
1735532650000|2024-12-30 04:24:10|203845.3|203755.3|203845.3|203755.3|203845.3|203755.3|203845.3|203755.3|1
1735532660000|2024-12-30 04:24:20|203847.5|203757.5|203840.1|203750.1|203847.5|203757.5|203834.3|203744.3|9
1735532670000|2024-12-30 04:24:30|203840.4|203750.4|203840.4|203750.4|203840.4|203750.4|203840.4|203750.4|1
1735532690000|2024-12-30 04:24:50|203839.8|203749.8|203839.8|203749.8|203839.8|203749.8|203839.8|203749.8|1
1735532700000|2024-12-30 04:25:00|203843.8|203753.8|203840.1|203750.1|203843.8|203753.8|203836.4|203746.4|5
1735532720000|2024-12-30 04:25:20|203839.8|203749.8|203843.6|203753.6|203846.7|203756.7|203839.8|203749.8|8
1735532730000|2024-12-30 04:25:30|203839|203749|203827.3|203737.3|203844|203754|203814|203724|18
1735532740000|2024-12-30 04:25:40|203827.2|203737.2|203828|203738|203830.5|203740.5|203824.7|203734.7|6
1735532750000|2024-12-30 04:25:50|203830.9|203740.9|203830.9|203740.9|203830.9|203740.9|203830.9|203740.9|1
1735532760000|2024-12-30 04:26:00|203831|203741|203831|203741|203831|203741|203831|203741|1
1735532770000|2024-12-30 04:26:10|203834.5|203744.5|203832.6|203742.6|203835|203745|203831.4|203741.4|5
1735532780000|2024-12-30 04:26:20|203836|203746|203832.3|203742.3|203836|203746|203832.3|203742.3|5
1735532790000|2024-12-30 04:26:30|203832.6|203742.6|203832.6|203742.6|203832.6|203742.6|203832.6|203742.6|1
1735532800000|2024-12-30 04:26:40|203828.8|203738.8|203832.9|203742.9|203834.1|203744.1|203828.8|203738.8|3
1735532810000|2024-12-30 04:26:50|203834.1|203744.1|203834|203744|203838.4|203748.4|203832.8|203742.8|5
1735532820000|2024-12-30 04:27:00|203834.7|203744.7|203836.1|203746.1|203838.5|203748.5|203834.2|203744.2|5
1735532830000|2024-12-30 04:27:10|203836.4|203746.4|203836.5|203746.5|203838.4|203748.4|203836.4|203746.4|6
1735532840000|2024-12-30 04:27:20|203837.1|203747.1|203836.3|203746.3|203838.4|203748.4|203835.4|203745.4|5
1735532850000|2024-12-30 04:27:30|203839.8|203749.8|203836.9|203746.9|203839.8|203749.8|203836.9|203746.9|3
1735532870000|2024-12-30 04:27:50|203836.6|203746.6|203836.5|203746.5|203836.6|203746.6|203836.5|203746.5|2
1735532880000|2024-12-30 04:28:00|203836.6|203746.6|203837.4|203747.4|203837.4|203747.4|203836.1|203746.1|6
1735532890000|2024-12-30 04:28:10|203836.1|203746.1|203836.8|203746.8|203836.8|203746.8|203833.6|203743.6|4
1735532900000|2024-12-30 04:28:20|203837.5|203747.5|203836.8|203746.8|203837.5|203747.5|203836.8|203746.8|2
1735532910000|2024-12-30 04:28:30|203836.7|203746.7|203835.8|203745.8|203836.7|203746.7|203835|203745|4
1735532920000|2024-12-30 04:28:40|203837.5|203747.5|203836.7|203746.7|203841.3|203751.3|203836.1|203746.1|12
1735532930000|2024-12-30 04:28:50|203837.7|203747.7|203835.8|203745.8|203837.7|203747.7|203835.8|203745.8|4
1735532940000|2024-12-30 04:29:00|203836.8|203746.8|203836.6|203746.6|203837.8|203747.8|203836.6|203746.6|3
1735532970000|2024-12-30 04:29:30|203836.7|203746.7|203840.5|203750.5|203840.5|203750.5|203836.1|203746.1|4
1735532980000|2024-12-30 04:29:40|203835|203745|203838.1|203748.1|203839|203749|203834.9|203744.9|7
1735532990000|2024-12-30 04:29:50|203837.5|203747.5|203837.9|203747.9|203842.6|203752.6|203836.5|203746.5|7
1735533000000|2024-12-30 04:30:00|203837.5|203747.5|203834.7|203744.7|203837.5|203747.5|203830.4|203740.4|8
1735533020000|2024-12-30 04:30:20|203835.7|203745.7|203832|203742|203835.7|203745.7|203832|203742|2
1735533030000|2024-12-30 04:30:30|203830.7|203740.7|203828.9|203738.9|203830.7|203740.7|203824|203734|4
1735533050000|2024-12-30 04:30:50|203825.7|203735.7|203816.2|203726.2|203825.7|203735.7|203812.4|203722.4|11
1735533060000|2024-12-30 04:31:00|203818.4|203728.4|203819.9|203729.9|203820.7|203730.7|203818.4|203728.4|4
1735533070000|2024-12-30 04:31:10|203820.6|203730.6|203820.6|203730.6|203820.6|203730.6|203820.6|203730.6|1
1735533090000|2024-12-30 04:31:30|203824.6|203734.6|203827|203737|203830.8|203740.8|203824.6|203734.6|4
1735533100000|2024-12-30 04:31:40|203827.6|203737.6|203827.6|203737.6|203827.6|203737.6|203827.6|203737.6|1
1735533110000|2024-12-30 04:31:50|203828|203738|203828|203738|203828|203738|203828|203738|1
1735533120000|2024-12-30 04:32:00|203832|203742|203828.2|203738.2|203832|203742|203828.2|203738.2|2
1735533130000|2024-12-30 04:32:10|203827.5|203737.5|203827.5|203737.5|203827.5|203737.5|203827.5|203737.5|1
1735533140000|2024-12-30 04:32:20|203826.4|203736.4|203824.6|203734.6|203826.4|203736.4|203822.9|203732.9|3
1735533170000|2024-12-30 04:32:50|203829|203739|203829.2|203739.2|203832.4|203742.4|203825.6|203735.6|4
1735533180000|2024-12-30 04:33:00|203828.5|203738.5|203829.2|203739.2|203829.2|203739.2|203828.5|203738.5|2
1735533200000|2024-12-30 04:33:20|203827.6|203737.6|203827.1|203737.1|203828.2|203738.2|203827|203737|4
1735533210000|2024-12-30 04:33:30|203826.4|203736.4|203826.4|203736.4|203826.4|203736.4|203826.4|203736.4|1
1735533240000|2024-12-30 04:34:00|203830.8|203740.8|203830.8|203740.8|203830.8|203740.8|203830.8|203740.8|1
1735533250000|2024-12-30 04:34:10|203830.5|203740.5|203827|203737|203830.5|203740.5|203827|203737|3
1735533270000|2024-12-30 04:34:30|203827.4|203737.4|203826.1|203736.1|203827.4|203737.4|203826.1|203736.1|2
1735533300000|2024-12-30 04:35:00|203822.6|203732.6|203825.2|203735.2|203825.2|203735.2|203822.6|203732.6|2
1735533310000|2024-12-30 04:35:10|203829.3|203739.3|203829.3|203739.3|203829.3|203739.3|203829.3|203739.3|1
1735533330000|2024-12-30 04:35:30|203822.7|203732.7|203824.8|203734.8|203824.8|203734.8|203822.7|203732.7|2
1735533350000|2024-12-30 04:35:50|203828.6|203738.6|203829.3|203739.3|203832.2|203742.2|203828.6|203738.6|3
1735533360000|2024-12-30 04:36:00|203827.3|203737.3|203830.2|203740.2|203833.2|203743.2|203827.3|203737.3|5
1735533390000|2024-12-30 04:36:30|203831.5|203741.5|203831.5|203741.5|203831.5|203741.5|203831.5|203741.5|1
1735533410000|2024-12-30 04:36:50|203826.9|203736.9|203826.9|203736.9|203826.9|203736.9|203826.9|203736.9|1
1735533420000|2024-12-30 04:37:00|203829.6|203739.6|203829.6|203739.6|203829.6|203739.6|203829.6|203739.6|1
1735533450000|2024-12-30 04:37:30|203833.3|203743.3|203829.1|203739.1|203833.3|203743.3|203829.1|203739.1|4
1735533490000|2024-12-30 04:38:10|203832.5|203742.5|203832.5|203742.5|203832.5|203742.5|203832.5|203742.5|1
1735533500000|2024-12-30 04:38:20|203826.9|203736.9|203826.9|203736.9|203826.9|203736.9|203826.9|203736.9|1
1735533540000|2024-12-30 04:39:00|203832.5|203742.5|203832.5|203742.5|203832.5|203742.5|203832.5|203742.5|1
1735533560000|2024-12-30 04:39:20|203826.5|203736.5|203826.5|203736.5|203826.5|203736.5|203826.5|203736.5|1
1735533590000|2024-12-30 04:39:50|203832.5|203742.5|203832.5|203742.5|203832.5|203742.5|203832.5|203742.5|1
1735533600000|2024-12-30 04:40:00|203833|203743|203828.5|203738.5|203833|203743|203827.6|203737.6|3
1735533610000|2024-12-30 04:40:10|203827.5|203737.5|203827.5|203737.5|203827.5|203737.5|203827.5|203737.5|1
1735533630000|2024-12-30 04:40:30|203831.5|203741.5|203831.5|203741.5|203831.5|203741.5|203831.5|203741.5|1
1735533650000|2024-12-30 04:40:50|203828|203738|203828|203738|203828|203738|203828|203738|1
1735533670000|2024-12-30 04:41:10|203825.3|203735.3|203825.7|203735.7|203830.4|203740.4|203825.3|203735.3|3
1735533690000|2024-12-30 04:41:30|203828.4|203738.4|203828.4|203738.4|203828.4|203738.4|203828.4|203738.4|1
1735533700000|2024-12-30 04:41:40|203831.5|203741.5|203831.5|203741.5|203831.5|203741.5|203831.5|203741.5|1
1735533720000|2024-12-30 04:42:00|203825.4|203735.4|203825.4|203735.4|203825.4|203735.4|203825.4|203735.4|1
1735533730000|2024-12-30 04:42:10|203823.9|203733.9|203829|203739|203829|203739|203823.9|203733.9|2
1735533740000|2024-12-30 04:42:20|203827.8|203737.8|203832.3|203742.3|203834.2|203744.2|203826.6|203736.6|5
1735533750000|2024-12-30 04:42:30|203830.7|203740.7|203827.4|203737.4|203830.7|203740.7|203827.4|203737.4|2
1735533780000|2024-12-30 04:43:00|203828.5|203738.5|203828.5|203738.5|203828.5|203738.5|203828.5|203738.5|1
1735533790000|2024-12-30 04:43:10|203830|203740|203830|203740|203830|203740|203830|203740|1
1735533800000|2024-12-30 04:43:20|203827.6|203737.6|203827.6|203737.6|203827.6|203737.6|203827.6|203737.6|1
1735533820000|2024-12-30 04:43:40|203831.4|203741.4|203825.5|203735.5|203831.4|203741.4|203824|203734|3
1735533830000|2024-12-30 04:43:50|203830|203740|203830.6|203740.6|203835.8|203745.8|203828.6|203738.6|6
1735533840000|2024-12-30 04:44:00|203829.3|203739.3|203829.6|203739.6|203829.6|203739.6|203829.3|203739.3|2
1735533850000|2024-12-30 04:44:10|203827.4|203737.4|203840.1|203750.1|203840.1|203750.1|203827.4|203737.4|2
1735533860000|2024-12-30 04:44:20|203829.4|203739.4|203830.3|203740.3|203830.3|203740.3|203828.3|203738.3|4
1735533880000|2024-12-30 04:44:40|203826.3|203736.3|203827.3|203737.3|203827.3|203737.3|203823|203733|5
1735533890000|2024-12-30 04:44:50|203825.2|203735.2|203827.3|203737.3|203827.3|203737.3|203824.5|203734.5|5
1735533900000|2024-12-30 04:45:00|203825|203735|203827.3|203737.3|203827.3|203737.3|203825|203735|2
1735533920000|2024-12-30 04:45:20|203831.5|203741.5|203831.5|203741.5|203831.5|203741.5|203831.5|203741.5|1
1735533930000|2024-12-30 04:45:30|203826.2|203736.2|203826.2|203736.2|203826.2|203736.2|203826.2|203736.2|1
1735533950000|2024-12-30 04:45:50|203824.8|203734.8|203828|203738|203828|203738|203824.8|203734.8|2
1735533970000|2024-12-30 04:46:10|203831.5|203741.5|203831.5|203741.5|203831.5|203741.5|203831.5|203741.5|1
1735533980000|2024-12-30 04:46:20|203832.1|203742.1|203836.4|203746.4|203845|203755|203832.1|203742.1|9
1735533990000|2024-12-30 04:46:30|203837.1|203747.1|203837.1|203747.1|203837.1|203747.1|203837.1|203747.1|1
1735534000000|2024-12-30 04:46:40|203836.8|203746.8|203836.8|203746.8|203836.8|203746.8|203836.8|203746.8|1
1735534020000|2024-12-30 04:47:00|203840.5|203750.5|203838.1|203748.1|203840.5|203750.5|203837.2|203747.2|6
1735534030000|2024-12-30 04:47:10|203837.9|203747.9|203838.1|203748.1|203838.1|203748.1|203837.9|203747.9|2
1735534050000|2024-12-30 04:47:30|203837.9|203747.9|203835.6|203745.6|203837.9|203747.9|203835.6|203745.6|3
1735534060000|2024-12-30 04:47:40|203831.4|203741.4|203835.9|203745.9|203835.9|203745.9|203831.4|203741.4|3
1735534080000|2024-12-30 04:48:00|203828.1|203738.1|203835.1|203745.1|203835.1|203745.1|203828.1|203738.1|4
1735534090000|2024-12-30 04:48:10|203835|203745|203836.2|203746.2|203836.2|203746.2|203835|203745|2
1735534100000|2024-12-30 04:48:20|203835.7|203745.7|203826.4|203736.4|203835.7|203745.7|203825.9|203735.9|4
1735534110000|2024-12-30 04:48:30|203824.9|203734.9|203828.6|203738.6|203828.9|203738.9|203824.9|203734.9|4
1735534150000|2024-12-30 04:49:10|203831.4|203741.4|203831.6|203741.6|203834.7|203744.7|203831.4|203741.4|3
1735534160000|2024-12-30 04:49:20|203830.3|203740.3|203828.3|203738.3|203830.3|203740.3|203826.3|203736.3|4
1735534200000|2024-12-30 04:50:00|203833.5|203743.5|203833.5|203743.5|203833.5|203743.5|203833.5|203743.5|1
1735534210000|2024-12-30 04:50:10|203827.1|203737.1|203827.1|203737.1|203827.1|203737.1|203827.1|203737.1|1
1735534220000|2024-12-30 04:50:20|203828.3|203738.3|203828.3|203738.3|203828.3|203738.3|203828.3|203738.3|1
1735534240000|2024-12-30 04:50:40|203831.9|203741.9|203829.8|203739.8|203832.6|203742.6|203829.8|203739.8|3
1735534250000|2024-12-30 04:50:50|203829.1|203739.1|203828.4|203738.4|203829.1|203739.1|203828.4|203738.4|2
1735534280000|2024-12-30 04:51:20|203831|203741|203828.7|203738.7|203831.4|203741.4|203828.1|203738.1|4
1735534320000|2024-12-30 04:52:00|203832|203742|203832.5|203742.5|203832.5|203742.5|203832|203742|2
1735534340000|2024-12-30 04:52:20|203829.5|203739.5|203829.5|203739.5|203829.5|203739.5|203829.5|203739.5|1
1735534350000|2024-12-30 04:52:30|203827.5|203737.5|203827.5|203737.5|203827.5|203737.5|203827.5|203737.5|1
1735534370000|2024-12-30 04:52:50|203831.5|203741.5|203826.7|203736.7|203831.5|203741.5|203824|203734|6
1735534380000|2024-12-30 04:53:00|203824.5|203734.5|203822.8|203732.8|203826.8|203736.8|203822.8|203732.8|7
1735534400000|2024-12-30 04:53:20|203825.8|203735.8|203828.8|203738.8|203828.8|203738.8|203824|203734|3
1735534410000|2024-12-30 04:53:30|203829.2|203739.2|203826.9|203736.9|203830.1|203740.1|203826.9|203736.9|4
1735534450000|2024-12-30 04:54:10|203828.5|203738.5|203828.5|203738.5|203828.5|203738.5|203828.5|203738.5|1
1735534470000|2024-12-30 04:54:30|203824.9|203734.9|203827|203737|203827|203737|203824.3|203734.3|3
1735534490000|2024-12-30 04:54:50|203824.5|203734.5|203826|203736|203827|203737|203824.5|203734.5|3
1735534500000|2024-12-30 04:55:00|203828.3|203738.3|203828.3|203738.3|203828.3|203738.3|203828.3|203738.3|1
1735534520000|2024-12-30 04:55:20|203826.3|203736.3|203820.7|203730.7|203826.3|203736.3|203820.7|203730.7|3
1735534530000|2024-12-30 04:55:30|203823.5|203733.5|203823.5|203733.5|203823.5|203733.5|203823.5|203733.5|1
1735534540000|2024-12-30 04:55:40|203820.7|203730.7|203823.5|203733.5|203823.5|203733.5|203820.7|203730.7|4
1735534550000|2024-12-30 04:55:50|203821|203731|203823.5|203733.5|203823.5|203733.5|203821|203731|2
1735534560000|2024-12-30 04:56:00|203825.3|203735.3|203825.3|203735.3|203825.3|203735.3|203821.3|203731.3|3
1735534570000|2024-12-30 04:56:10|203826.2|203736.2|203820.4|203730.4|203826.2|203736.2|203820.1|203730.1|4
1735534580000|2024-12-30 04:56:20|203817.9|203727.9|203817.9|203727.9|203817.9|203727.9|203817.9|203727.9|1
1735534590000|2024-12-30 04:56:30|203818.4|203728.4|203818.8|203728.8|203818.8|203728.8|203818.4|203728.4|2
1735534610000|2024-12-30 04:56:50|203820.8|203730.8|203822.3|203732.3|203822.6|203732.6|203819.4|203729.4|6
1735534620000|2024-12-30 04:57:00|203821.3|203731.3|203820.3|203730.3|203821.3|203731.3|203820.3|203730.3|2
1735534630000|2024-12-30 04:57:10|203821.9|203731.9|203821.6|203731.6|203823.6|203733.6|203821.6|203731.6|3
1735534640000|2024-12-30 04:57:20|203821.3|203731.3|203823.3|203733.3|203823.3|203733.3|203820.3|203730.3|6
1735534650000|2024-12-30 04:57:30|203826.5|203736.5|203826.5|203736.5|203826.5|203736.5|203826.5|203736.5|1
1735534660000|2024-12-30 04:57:40|203823|203733|203827.3|203737.3|203827.3|203737.3|203823|203733|3
1735534670000|2024-12-30 04:57:50|203824|203734|203826.4|203736.4|203826.4|203736.4|203824|203734|2
1735534680000|2024-12-30 04:58:00|203824.4|203734.4|203824.4|203734.4|203824.4|203734.4|203824.4|203734.4|1
1735534700000|2024-12-30 04:58:20|203827.8|203737.8|203830.8|203740.8|203830.8|203740.8|203827.8|203737.8|2
1735534710000|2024-12-30 04:58:30|203828.8|203738.8|203824.8|203734.8|203828.8|203738.8|203822.3|203732.3|3
1735534720000|2024-12-30 04:58:40|203825.3|203735.3|203821.8|203731.8|203825.3|203735.3|203821.8|203731.8|2
1735534730000|2024-12-30 04:58:50|203824.5|203734.5|203824.9|203734.9|203824.9|203734.9|203824.5|203734.5|2
1735534750000|2024-12-30 04:59:10|203824.5|203734.5|203824.5|203734.5|203824.5|203734.5|203824.5|203734.5|1
1735534760000|2024-12-30 04:59:20|203829.3|203739.3|203829.3|203739.3|203829.3|203739.3|203826.5|203736.5|3
1735534780000|2024-12-30 04:59:40|203824.8|203734.8|203824.8|203734.8|203824.8|203734.8|203824.8|203734.8|1
1735534800000|2024-12-30 05:00:00|203822.2|203732.2|203825.6|203735.6|203830.3|203740.3|203822.2|203732.2|5
1735534810000|2024-12-30 05:00:10|203825.1|203735.1|203825.1|203735.1|203825.6|203735.6|203825.1|203735.1|3
1735534820000|2024-12-30 05:00:20|203825.6|203735.6|203825.5|203735.5|203825.9|203735.9|203825.5|203735.5|3
1735534840000|2024-12-30 05:00:40|203830.3|203740.3|203830.3|203740.3|203830.3|203740.3|203830.3|203740.3|1
1735534850000|2024-12-30 05:00:50|203829.5|203739.5|203829.5|203739.5|203829.5|203739.5|203829.5|203739.5|1
1735534860000|2024-12-30 05:01:00|203823.3|203733.3|203825.9|203735.9|203825.9|203735.9|203823.3|203733.3|2
1735534870000|2024-12-30 05:01:10|203826.2|203736.2|203826.2|203736.2|203826.2|203736.2|203824.1|203734.1|3
1735534880000|2024-12-30 05:01:20|203829.1|203739.1|203825.8|203735.8|203829.1|203739.1|203825.8|203735.8|2
1735534890000|2024-12-30 05:01:30|203826.1|203736.1|203826.1|203736.1|203826.1|203736.1|203826.1|203736.1|1
1735534900000|2024-12-30 05:01:40|203825.8|203735.8|203825.8|203735.8|203825.8|203735.8|203825.8|203735.8|1
1735534910000|2024-12-30 05:01:50|203823.1|203733.1|203829.5|203739.5|203830.5|203740.5|203823.1|203733.1|3
1735534920000|2024-12-30 05:02:00|203830.5|203740.5|203830.8|203740.8|203830.8|203740.8|203830.5|203740.5|2
1735534930000|2024-12-30 05:02:10|203826|203736|203826|203736|203826|203736|203826|203736|1
1735534940000|2024-12-30 05:02:20|203825.5|203735.5|203825.5|203735.5|203825.5|203735.5|203825.5|203735.5|1
1735534970000|2024-12-30 05:02:50|203830|203740|203830|203740|203830|203740|203830|203740|1
1735534980000|2024-12-30 05:03:00|203830.5|203740.5|203830.5|203740.5|203830.5|203740.5|203830.5|203740.5|1
1735534990000|2024-12-30 05:03:10|203823.5|203733.5|203823.5|203733.5|203823.5|203733.5|203823.5|203733.5|1
1735535020000|2024-12-30 05:03:40|203830.5|203740.5|203830.5|203740.5|203830.5|203740.5|203830.5|203740.5|1
1735535040000|2024-12-30 05:04:00|203829.5|203739.5|203822.9|203732.9|203829.5|203739.5|203822.9|203732.9|2
1735535050000|2024-12-30 05:04:10|203821.3|203731.3|203821.3|203731.3|203821.3|203731.3|203821.3|203731.3|1
1735535060000|2024-12-30 05:04:20|203820.8|203730.8|203820.8|203730.8|203820.8|203730.8|203820.8|203730.8|1
1735535090000|2024-12-30 05:04:50|203825.5|203735.5|203825.5|203735.5|203825.5|203735.5|203825.5|203735.5|1
1735535100000|2024-12-30 05:05:00|203819.9|203729.9|203823.1|203733.1|203823.1|203733.1|203819.9|203729.9|2
1735535110000|2024-12-30 05:05:10|203822.8|203732.8|203821.6|203731.6|203823|203733|203819|203729|6
1735535120000|2024-12-30 05:05:20|203820.9|203730.9|203817.4|203727.4|203820.9|203730.9|203817.4|203727.4|2
1735535130000|2024-12-30 05:05:30|203817|203727|203787.1|203697.1|203817|203727|203787.1|203697.1|11
1735535140000|2024-12-30 05:05:40|203786.9|203696.9|203786.3|203696.3|203786.9|203696.9|203786.3|203696.3|2
1735535160000|2024-12-30 05:06:00|203789.6|203699.6|203782.2|203692.2|203789.6|203699.6|203779.8|203689.8|16
1735535170000|2024-12-30 05:06:10|203780.9|203690.9|203782.4|203692.4|203782.4|203692.4|203780.9|203690.9|3
1735535180000|2024-12-30 05:06:20|203782.7|203692.7|203785.9|203695.9|203785.9|203695.9|203782.7|203692.7|2
1735535190000|2024-12-30 05:06:30|203782.5|203692.5|203782.5|203692.5|203782.5|203692.5|203782.5|203692.5|1
1735535200000|2024-12-30 05:06:40|203785.9|203695.9|203782.7|203692.7|203785.9|203695.9|203778|203688|4
1735535210000|2024-12-30 05:06:50|203782.3|203692.3|203777.9|203687.9|203782.6|203692.6|203777.9|203687.9|3
1735535220000|2024-12-30 05:07:00|203782.6|203692.6|203781.9|203691.9|203787.8|203697.8|203781.9|203691.9|5
1735535230000|2024-12-30 05:07:10|203785.9|203695.9|203782.5|203692.5|203785.9|203695.9|203782.5|203692.5|2
1735535240000|2024-12-30 05:07:20|203782.2|203692.2|203793|203703|203795|203705|203782.2|203692.2|6
1735535260000|2024-12-30 05:07:40|203792.3|203702.3|203789.3|203699.3|203792.3|203702.3|203789.3|203699.3|2
1735535270000|2024-12-30 05:07:50|203791.8|203701.8|203790|203700|203791.8|203701.8|203789.5|203699.5|5
1735535280000|2024-12-30 05:08:00|203790.3|203700.3|203790.1|203700.1|203790.8|203700.8|203790.1|203700.1|3
1735535290000|2024-12-30 05:08:10|203792.5|203702.5|203790.1|203700.1|203792.5|203702.5|203790.1|203700.1|2
1735535300000|2024-12-30 05:08:20|203792.4|203702.4|203789.6|203699.6|203792.5|203702.5|203789.6|203699.6|4
1735535310000|2024-12-30 05:08:30|203792.7|203702.7|203791.4|203701.4|203793.8|203703.8|203791.4|203701.4|3
1735535320000|2024-12-30 05:08:40|203791.1|203701.1|203792.9|203702.9|203795.8|203705.8|203791.1|203701.1|3
1735535340000|2024-12-30 05:09:00|203792.3|203702.3|203792.2|203702.2|203792.3|203702.3|203792.2|203702.2|2
1735535360000|2024-12-30 05:09:20|203794.8|203704.8|203794.8|203704.8|203794.8|203704.8|203794.8|203704.8|1
1735535380000|2024-12-30 05:09:40|203791.2|203701.2|203791.2|203701.2|203791.2|203701.2|203791.2|203701.2|1
1735535390000|2024-12-30 05:09:50|203791.7|203701.7|203791.7|203701.7|203791.7|203701.7|203791.7|203701.7|1
1735535410000|2024-12-30 05:10:10|203798.5|203708.5|203797.5|203707.5|203798.5|203708.5|203797.5|203707.5|2
1735535420000|2024-12-30 05:10:20|203793.5|203703.5|203768.5|203678.5|203793.5|203703.5|203768.5|203678.5|3
1735535430000|2024-12-30 05:10:30|203767.9|203677.9|203768.9|203678.9|203768.9|203678.9|203767.9|203677.9|2
1735535450000|2024-12-30 05:10:50|203770.5|203680.5|203770.5|203680.5|203770.5|203680.5|203770.5|203680.5|1
1735535460000|2024-12-30 05:11:00|203769.5|203679.5|203769|203679|203772|203682|203769|203679|5
1735535470000|2024-12-30 05:11:10|203769.4|203679.4|203771.3|203681.3|203771.4|203681.4|203769.4|203679.4|3
1735535490000|2024-12-30 05:11:30|203773.4|203683.4|203785.6|203695.6|203791.4|203701.4|203773.4|203683.4|6
1735535500000|2024-12-30 05:11:40|203788.7|203698.7|203785|203695|203789.6|203699.6|203785|203695|6
1735535510000|2024-12-30 05:11:50|203787.9|203697.9|203784.5|203694.5|203787.9|203697.9|203784.5|203694.5|2
1735535520000|2024-12-30 05:12:00|203784.2|203694.2|203784.9|203694.9|203785.8|203695.8|203784.2|203694.2|3
1735535540000|2024-12-30 05:12:20|203784.4|203694.4|203784.4|203694.4|203784.4|203694.4|203784.4|203694.4|1
1735535550000|2024-12-30 05:12:30|203788.3|203698.3|203787|203697|203788.3|203698.3|203787|203697|2
1735535570000|2024-12-30 05:12:50|203790.2|203700.2|203787.2|203697.2|203790.6|203700.6|203787.2|203697.2|4
1735535590000|2024-12-30 05:13:10|203786.8|203696.8|203786.8|203696.8|203786.8|203696.8|203786.8|203696.8|1
1735535600000|2024-12-30 05:13:20|203786.2|203696.2|203787.5|203697.5|203789|203699|203786.2|203696.2|3
1735535610000|2024-12-30 05:13:30|203787.9|203697.9|203785.7|203695.7|203787.9|203697.9|203785.7|203695.7|2
1735535630000|2024-12-30 05:13:50|203783.4|203693.4|203782.4|203692.4|203783.4|203693.4|203782.4|203692.4|2
1735535650000|2024-12-30 05:14:10|203782.6|203692.6|203790.3|203700.3|203790.3|203700.3|203782.6|203692.6|3
1735535670000|2024-12-30 05:14:30|203788.4|203698.4|203786.8|203696.8|203788.4|203698.4|203786.8|203696.8|2
1735535680000|2024-12-30 05:14:40|203789.9|203699.9|203795.4|203705.4|203797.8|203707.8|203789.9|203699.9|4
1735535710000|2024-12-30 05:15:10|203794.2|203704.2|203794.2|203704.2|203794.2|203704.2|203794.2|203704.2|1
1735535720000|2024-12-30 05:15:20|203796.5|203706.5|203796.5|203706.5|203796.5|203706.5|203796.5|203706.5|1
1735535740000|2024-12-30 05:15:40|203794.2|203704.2|203794.2|203704.2|203794.2|203704.2|203794.2|203704.2|1
1735535760000|2024-12-30 05:16:00|203795.4|203705.4|203793.6|203703.6|203796|203706|203793.1|203703.1|9
1735535770000|2024-12-30 05:16:10|203793.8|203703.8|203795.8|203705.8|203797.5|203707.5|203793.8|203703.8|7
1735535780000|2024-12-30 05:16:20|203798.1|203708.1|203795.3|203705.3|203798.1|203708.1|203795.1|203705.1|6
1735535790000|2024-12-30 05:16:30|203794.8|203704.8|203794.8|203704.8|203794.8|203704.8|203794.8|203704.8|1
1735535800000|2024-12-30 05:16:40|203792.7|203702.7|203792.7|203702.7|203792.7|203702.7|203792.7|203702.7|1
1735535810000|2024-12-30 05:16:50|203792.9|203702.9|203791.8|203701.8|203795.7|203705.7|203790.4|203700.4|4
1735535820000|2024-12-30 05:17:00|203792.2|203702.2|203791.2|203701.2|203792.2|203702.2|203786.5|203696.5|3
1735535830000|2024-12-30 05:17:10|203795.2|203705.2|203792.8|203702.8|203795.8|203705.8|203792.2|203702.2|8
1735535840000|2024-12-30 05:17:20|203793|203703|203792.8|203702.8|203793|203703|203792.8|203702.8|2
1735535850000|2024-12-30 05:17:30|203795.8|203705.8|203793.7|203703.7|203795.8|203705.8|203793.7|203703.7|2
1735535860000|2024-12-30 05:17:40|203803.2|203713.2|203792.8|203702.8|203803.6|203713.6|203792.8|203702.8|6
1735535870000|2024-12-30 05:17:50|203792.4|203702.4|203791.9|203701.9|203792.4|203702.4|203791.9|203701.9|2
1735535880000|2024-12-30 05:18:00|203790.3|203700.3|203787.6|203697.6|203790.3|203700.3|203787.6|203697.6|4
1735535890000|2024-12-30 05:18:10|203786.1|203696.1|203786.1|203696.1|203786.1|203696.1|203786.1|203696.1|1
1735535900000|2024-12-30 05:18:20|203786.5|203696.5|203786.5|203696.5|203786.5|203696.5|203786.5|203696.5|1
1735535910000|2024-12-30 05:18:30|203788.7|203698.7|203780.4|203690.4|203788.7|203698.7|203780.4|203690.4|6
1735535920000|2024-12-30 05:18:40|203774.9|203684.9|203773|203683|203782.4|203692.4|203766.2|203676.2|9
1735535930000|2024-12-30 05:18:50|203776.9|203686.9|203771.9|203681.9|203776.9|203686.9|203771.9|203681.9|6
1735535940000|2024-12-30 05:19:00|203774.5|203684.5|203758|203668|203774.5|203684.5|203758|203668|10
1735535950000|2024-12-30 05:19:10|203757|203667|203753.2|203663.2|203759.5|203669.5|203749.8|203659.8|13
1735535960000|2024-12-30 05:19:20|203752.4|203662.4|203752.4|203662.4|203752.4|203662.4|203752.4|203662.4|1
1735535970000|2024-12-30 05:19:30|203753.1|203663.1|203758.9|203668.9|203758.9|203668.9|203753.1|203663.1|5
1735535980000|2024-12-30 05:19:40|203757|203667|203757.1|203667.1|203759|203669|203756.2|203666.2|4
1735535990000|2024-12-30 05:19:50|203756.7|203666.7|203756.7|203666.7|203756.7|203666.7|203756.7|203666.7|1
1735536000000|2024-12-30 05:20:00|203761.6|203671.6|203760.6|203670.6|203761.6|203671.6|203757.1|203667.1|6
1735536010000|2024-12-30 05:20:10|203763.5|203673.5|203760|203670|203763.5|203673.5|203760|203670|6
1735536020000|2024-12-30 05:20:20|203758.3|203668.3|203759.4|203669.4|203760|203670|203757.8|203667.8|6
1735536030000|2024-12-30 05:20:30|203759.8|203669.8|203766.8|203676.8|203769.2|203679.2|203759|203669|8
1735536040000|2024-12-30 05:20:40|203764.9|203674.9|203764.9|203674.9|203764.9|203674.9|203764.9|203674.9|1
1735536050000|2024-12-30 05:20:50|203764.5|203674.5|203764.5|203674.5|203764.5|203674.5|203764.5|203674.5|1
1735536060000|2024-12-30 05:21:00|203763.8|203673.8|203765.4|203675.4|203767|203677|203763.8|203673.8|6
1735536070000|2024-12-30 05:21:10|203767.3|203677.3|203767.3|203677.3|203767.3|203677.3|203767.3|203677.3|1
1735536080000|2024-12-30 05:21:20|203763.3|203673.3|203765.6|203675.6|203765.6|203675.6|203763.3|203673.3|2
1735536100000|2024-12-30 05:21:40|203766.8|203676.8|203766.8|203676.8|203766.8|203676.8|203766.8|203676.8|1
1735536120000|2024-12-30 05:22:00|203771.5|203681.5|203767.3|203677.3|203771.5|203681.5|203767.3|203677.3|2
1735536130000|2024-12-30 05:22:10|203763.6|203673.6|203760.9|203670.9|203763.6|203673.6|203758.9|203668.9|4
1735536140000|2024-12-30 05:22:20|203760.6|203670.6|203760.4|203670.4|203760.6|203670.6|203760.1|203670.1|3
1735536160000|2024-12-30 05:22:40|203762.8|203672.8|203764|203674|203764|203674|203762.8|203672.8|2
1735536170000|2024-12-30 05:22:50|203763.3|203673.3|203764.3|203674.3|203764.3|203674.3|203762.8|203672.8|3
1735536180000|2024-12-30 05:23:00|203763.3|203673.3|203761.2|203671.2|203763.3|203673.3|203761.2|203671.2|2
1735536190000|2024-12-30 05:23:10|203760.4|203670.4|203761.4|203671.4|203761.4|203671.4|203760.4|203670.4|2
1735536200000|2024-12-30 05:23:20|203761.7|203671.7|203759.9|203669.9|203761.7|203671.7|203759.9|203669.9|3
1735536210000|2024-12-30 05:23:30|203756.1|203666.1|203759.7|203669.7|203759.7|203669.7|203756.1|203666.1|2
1735536220000|2024-12-30 05:23:40|203760.8|203670.8|203763|203673|203763.3|203673.3|203760.8|203670.8|4
1735536240000|2024-12-30 05:24:00|203760.6|203670.6|203760.3|203670.3|203760.6|203670.6|203760.3|203670.3|2
1735536250000|2024-12-30 05:24:10|203759.8|203669.8|203759.8|203669.8|203759.8|203669.8|203759.8|203669.8|1
1735536270000|2024-12-30 05:24:30|203759.6|203669.6|203760|203670|203760|203670|203759.6|203669.6|2
1735536280000|2024-12-30 05:24:40|203765.5|203675.5|203765.5|203675.5|203765.5|203675.5|203765.5|203675.5|1
1735536290000|2024-12-30 05:24:50|203760.8|203670.8|203760.8|203670.8|203760.8|203670.8|203760.8|203670.8|1
1735536310000|2024-12-30 05:25:10|203761|203671|203762.2|203672.2|203762.2|203672.2|203761|203671|3
1735536320000|2024-12-30 05:25:20|203762.5|203672.5|203762.5|203672.5|203762.5|203672.5|203762.5|203672.5|1
1735536330000|2024-12-30 05:25:30|203769|203679|203769.5|203679.5|203769.5|203679.5|203769|203679|2
1735536340000|2024-12-30 05:25:40|203770.5|203680.5|203764.3|203674.3|203770.5|203680.5|203763.8|203673.8|4
1735536350000|2024-12-30 05:25:50|203761.5|203671.5|203762.5|203672.5|203763.1|203673.1|203761.5|203671.5|3
1735536360000|2024-12-30 05:26:00|203761|203671|203762|203672|203762|203672|203761|203671|2
1735536370000|2024-12-30 05:26:10|203762.2|203672.2|203762|203672|203763.5|203673.5|203762|203672|5
1735536380000|2024-12-30 05:26:20|203759.8|203669.8|203761.3|203671.3|203761.3|203671.3|203759.8|203669.8|2
1735536390000|2024-12-30 05:26:30|203763|203673|203763|203673|203763|203673|203763|203673|1
1735536400000|2024-12-30 05:26:40|203761|203671|203759.5|203669.5|203761|203671|203759.5|203669.5|2
1735536410000|2024-12-30 05:26:50|203760.2|203670.2|203760.2|203670.2|203760.2|203670.2|203760.2|203670.2|1
1735536420000|2024-12-30 05:27:00|203752.9|203662.9|203732.4|203642.4|203752.9|203662.9|203728.7|203638.7|17
1735536430000|2024-12-30 05:27:10|203732.9|203642.9|203733.1|203643.1|203733.9|203643.9|203732.2|203642.2|7
1735536440000|2024-12-30 05:27:20|203733.4|203643.4|203739.6|203649.6|203739.6|203649.6|203733.4|203643.4|6
1735536450000|2024-12-30 05:27:30|203738.6|203648.6|203736.8|203646.8|203738.8|203648.8|203736.8|203646.8|4
1735536460000|2024-12-30 05:27:40|203739.3|203649.3|203738.6|203648.6|203741.6|203651.6|203738.6|203648.6|4
1735536480000|2024-12-30 05:28:00|203741.9|203651.9|203748.8|203658.8|203748.8|203658.8|203741.9|203651.9|2
1735536490000|2024-12-30 05:28:10|203751.1|203661.1|203752.8|203662.8|203753.8|203663.8|203751.1|203661.1|4
1735536500000|2024-12-30 05:28:20|203754.4|203664.4|203754.4|203664.4|203754.4|203664.4|203754.4|203664.4|1
1735536530000|2024-12-30 05:28:50|203757.5|203667.5|203755.3|203665.3|203757.5|203667.5|203755|203665|3
1735536540000|2024-12-30 05:29:00|203753.7|203663.7|203754|203664|203754|203664|203753.7|203663.7|3
1735536560000|2024-12-30 05:29:20|203753.8|203663.8|203753.8|203663.8|203753.8|203663.8|203753.8|203663.8|1
1735536570000|2024-12-30 05:29:30|203753.3|203663.3|203751.6|203661.6|203753.3|203663.3|203751.6|203661.6|2
1735536580000|2024-12-30 05:29:40|203752.3|203662.3|203752.3|203662.3|203752.3|203662.3|203752.3|203662.3|1
1735536600000|2024-12-30 05:30:00|203752|203662|203753.7|203663.7|203753.7|203663.7|203752|203662|3
1735536610000|2024-12-30 05:30:10|203752.3|203662.3|203752.3|203662.3|203752.3|203662.3|203752.3|203662.3|1
1735536620000|2024-12-30 05:30:20|203752.7|203662.7|203742.3|203652.3|203754|203664|203741.1|203651.1|8
1735536630000|2024-12-30 05:30:30|203741.8|203651.8|203741.8|203651.8|203741.8|203651.8|203741.8|203651.8|1
1735536640000|2024-12-30 05:30:40|203744|203654|203744|203654|203744|203654|203744|203654|1
1735536650000|2024-12-30 05:30:50|203744.2|203654.2|203743.9|203653.9|203746.2|203656.2|203743.9|203653.9|3
1735536660000|2024-12-30 05:31:00|203745.2|203655.2|203745.2|203655.2|203745.2|203655.2|203745.2|203655.2|1
1735536670000|2024-12-30 05:31:10|203745|203655|203745|203655|203745|203655|203745|203655|1
1735536680000|2024-12-30 05:31:20|203745.7|203655.7|203739.2|203649.2|203745.7|203655.7|203739.2|203649.2|5
1735536690000|2024-12-30 05:31:30|203740.2|203650.2|203740.9|203650.9|203743.1|203653.1|203739.7|203649.7|5
1735536700000|2024-12-30 05:31:40|203741.6|203651.6|203741.6|203651.6|203741.6|203651.6|203741.6|203651.6|1
1735536710000|2024-12-30 05:31:50|203742.2|203652.2|203742.2|203652.2|203742.2|203652.2|203741.2|203651.2|3
1735536720000|2024-12-30 05:32:00|203743.3|203653.3|203743.6|203653.6|203743.6|203653.6|203739.8|203649.8|4
1735536730000|2024-12-30 05:32:10|203744.6|203654.6|203744.6|203654.6|203744.6|203654.6|203744.6|203654.6|1
1735536740000|2024-12-30 05:32:20|203743.8|203653.8|203741.6|203651.6|203743.8|203653.8|203741.6|203651.6|2
1735536750000|2024-12-30 05:32:30|203743.1|203653.1|203751.7|203661.7|203752.5|203662.5|203741.4|203651.4|8
1735536760000|2024-12-30 05:32:40|203751.8|203661.8|203758.6|203668.6|203758.6|203668.6|203751.8|203661.8|3
1735536780000|2024-12-30 05:33:00|203759.8|203669.8|203759.8|203669.8|203759.8|203669.8|203759.8|203669.8|1
1735536790000|2024-12-30 05:33:10|203762.3|203672.3|203760.5|203670.5|203762.3|203672.3|203760.5|203670.5|5
1735536800000|2024-12-30 05:33:20|203760.1|203670.1|203760.1|203670.1|203760.1|203670.1|203760.1|203670.1|1
1735536820000|2024-12-30 05:33:40|203759.5|203669.5|203759.5|203669.5|203759.5|203669.5|203759.5|203669.5|1
1735536830000|2024-12-30 05:33:50|203759.3|203669.3|203759.3|203669.3|203759.3|203669.3|203759.3|203669.3|1
1735536840000|2024-12-30 05:34:00|203760|203670|203760|203670|203760|203670|203760|203670|1
1735536850000|2024-12-30 05:34:10|203760.5|203670.5|203760.5|203670.5|203760.5|203670.5|203760.5|203670.5|1
1735536860000|2024-12-30 05:34:20|203759|203669|203759|203669|203759|203669|203759|203669|1
1735536890000|2024-12-30 05:34:50|203760.5|203670.5|203760.5|203670.5|203760.5|203670.5|203760.5|203670.5|1
1735536910000|2024-12-30 05:35:10|203759|203669|203759|203669|203759|203669|203759|203669|1
1735536930000|2024-12-30 05:35:30|203757|203667|203730.7|203640.7|203757|203667|203730.7|203640.7|3
1735536940000|2024-12-30 05:35:40|203730.5|203640.5|203730.7|203640.7|203730.7|203640.7|203730.5|203640.5|2
1735536950000|2024-12-30 05:35:50|203730.4|203640.4|203726.4|203636.4|203730.4|203640.4|203726.4|203636.4|5
1735536970000|2024-12-30 05:36:10|203726.3|203636.3|203730.1|203640.1|203733|203643|203726.3|203636.3|8
1735536980000|2024-12-30 05:36:20|203729.3|203639.3|203728.7|203638.7|203730.4|203640.4|203728.7|203638.7|4
1735536990000|2024-12-30 05:36:30|203726.7|203636.7|203729.3|203639.3|203729.3|203639.3|203726.7|203636.7|2
1735537000000|2024-12-30 05:36:40|203728.7|203638.7|203719.4|203629.4|203728.7|203638.7|203719.4|203629.4|7
1735537010000|2024-12-30 05:36:50|203719.2|203629.2|203712.6|203622.6|203719.2|203629.2|203712.4|203622.4|5
1735537020000|2024-12-30 05:37:00|203713.1|203623.1|203714.4|203624.4|203714.4|203624.4|203713.1|203623.1|2
1735537030000|2024-12-30 05:37:10|203713.8|203623.8|203713.8|203623.8|203713.8|203623.8|203713.8|203623.8|1
1735537040000|2024-12-30 05:37:20|203714.1|203624.1|203713.4|203623.4|203714.1|203624.1|203713.4|203623.4|2
1735537050000|2024-12-30 05:37:30|203714.8|203624.8|203716.8|203626.8|203716.8|203626.8|203713.5|203623.5|4
1735537060000|2024-12-30 05:37:40|203716.6|203626.6|203716.6|203626.6|203716.6|203626.6|203716.6|203626.6|1
1735537090000|2024-12-30 05:38:10|203713.5|203623.5|203713.5|203623.5|203713.5|203623.5|203713.5|203623.5|1
1735537100000|2024-12-30 05:38:20|203715|203625|203715.8|203625.8|203715.8|203625.8|203715|203625|2
1735537110000|2024-12-30 05:38:30|203717.5|203627.5|203717.5|203627.5|203717.5|203627.5|203717.5|203627.5|1
1735537140000|2024-12-30 05:39:00|203715.8|203625.8|203717|203627|203717|203627|203715.8|203625.8|2
1735537150000|2024-12-30 05:39:10|203715|203625|203715|203625|203715|203625|203715|203625|1
1735537160000|2024-12-30 05:39:20|203714.8|203624.8|203712.1|203622.1|203714.8|203624.8|203712.1|203622.1|2
1735537170000|2024-12-30 05:39:30|203712.2|203622.2|203712.1|203622.1|203713.6|203623.6|203712.1|203622.1|3
1735537180000|2024-12-30 05:39:40|203713.6|203623.6|203713.6|203623.6|203713.6|203623.6|203711.9|203621.9|3
1735537190000|2024-12-30 05:39:50|203713.4|203623.4|203715.3|203625.3|203715.3|203625.3|203713.4|203623.4|2
1735537200000|2024-12-30 05:40:00|203713.8|203623.8|203714.5|203624.5|203714.8|203624.8|203713.3|203623.3|4
1735537210000|2024-12-30 05:40:10|203713.4|203623.4|203713.4|203623.4|203713.4|203623.4|203713.4|203623.4|1
1735537220000|2024-12-30 05:40:20|203712.8|203622.8|203714.4|203624.4|203714.4|203624.4|203712.8|203622.8|3
1735537230000|2024-12-30 05:40:30|203713.8|203623.8|203713.8|203623.8|203713.8|203623.8|203713.8|203623.8|1
1735537240000|2024-12-30 05:40:40|203714.4|203624.4|203717|203627|203717|203627|203714.4|203624.4|5
1735537250000|2024-12-30 05:40:50|203717.3|203627.3|203715.7|203625.7|203717.8|203627.8|203715.7|203625.7|4
1735537260000|2024-12-30 05:41:00|203717.2|203627.2|203717.3|203627.3|203717.3|203627.3|203717.2|203627.2|2
1735537280000|2024-12-30 05:41:20|203719|203629|203719|203629|203719|203629|203719|203629|1
1735537290000|2024-12-30 05:41:30|203717.8|203627.8|203717.8|203627.8|203717.8|203627.8|203717.8|203627.8|1
1735537300000|2024-12-30 05:41:40|203717|203627|203714.5|203624.5|203717|203627|203714.5|203624.5|2
1735537310000|2024-12-30 05:41:50|203714.3|203624.3|203713.6|203623.6|203714.3|203624.3|203713.6|203623.6|2
1735537320000|2024-12-30 05:42:00|203715.7|203625.7|203715.7|203625.7|203715.7|203625.7|203715.7|203625.7|1
1735537350000|2024-12-30 05:42:30|203715.8|203625.8|203715.8|203625.8|203715.8|203625.8|203715.8|203625.8|1
1735537370000|2024-12-30 05:42:50|203716.5|203626.5|203716.5|203626.5|203716.5|203626.5|203716.5|203626.5|1
1735537380000|2024-12-30 05:43:00|203713.4|203623.4|203713.4|203623.4|203713.4|203623.4|203713.4|203623.4|1
1735537390000|2024-12-30 05:43:10|203713.9|203623.9|203713.9|203623.9|203713.9|203623.9|203713.9|203623.9|1
1735537400000|2024-12-30 05:43:20|203716.2|203626.2|203727.7|203637.7|203727.7|203637.7|203716.2|203626.2|5
1735537420000|2024-12-30 05:43:40|203727.5|203637.5|203726.8|203636.8|203727.8|203637.8|203725.1|203635.1|6
1735537430000|2024-12-30 05:43:50|203729.7|203639.7|203733.3|203643.3|203735.1|203645.1|203729.7|203639.7|6
1735537440000|2024-12-30 05:44:00|203733.1|203643.1|203735.9|203645.9|203738.8|203648.8|203733.1|203643.1|12
1735537450000|2024-12-30 05:44:10|203737.2|203647.2|203736.6|203646.6|203737.2|203647.2|203736.6|203646.6|3
1735537470000|2024-12-30 05:44:30|203737.6|203647.6|203738.6|203648.6|203738.6|203648.6|203735.7|203645.7|7
1735537490000|2024-12-30 05:44:50|203741.9|203651.9|203761.4|203671.4|203763|203673|203741.9|203651.9|6
1735537500000|2024-12-30 05:45:00|203761.5|203671.5|203760.8|203670.8|203761.5|203671.5|203760.8|203670.8|3
1735537520000|2024-12-30 05:45:20|203760.9|203670.9|203763.5|203673.5|203763.5|203673.5|203760.9|203670.9|2
1735537530000|2024-12-30 05:45:30|203763.3|203673.3|203752|203662|203763.3|203673.3|203752|203662|5
1735537540000|2024-12-30 05:45:40|203752.2|203662.2|203752.7|203662.7|203753.8|203663.8|203752.2|203662.2|5
1735537570000|2024-12-30 05:46:10|203754|203664|203754|203664|203754|203664|203754|203664|1
1735537580000|2024-12-30 05:46:20|203752.6|203662.6|203752.6|203662.6|203752.6|203662.6|203752.6|203662.6|1
1735537590000|2024-12-30 05:46:30|203756.4|203666.4|203756.4|203666.4|203756.4|203666.4|203753.7|203663.7|5
1735537600000|2024-12-30 05:46:40|203754.4|203664.4|203753.6|203663.6|203754.4|203664.4|203753.6|203663.6|2
1735537610000|2024-12-30 05:46:50|203753.8|203663.8|203753.8|203663.8|203753.8|203663.8|203753.8|203663.8|1
1735537620000|2024-12-30 05:47:00|203753.3|203663.3|203750.4|203660.4|203753.3|203663.3|203750.4|203660.4|3
1735537650000|2024-12-30 05:47:30|203753|203663|203754|203664|203754|203664|203753|203663|3
1735537670000|2024-12-30 05:47:50|203754.5|203664.5|203752.5|203662.5|203754.5|203664.5|203752.5|203662.5|2
1735537680000|2024-12-30 05:48:00|203749.9|203659.9|203746.5|203656.5|203751.7|203661.7|203746.5|203656.5|12
1735537700000|2024-12-30 05:48:20|203746.8|203656.8|203747.7|203657.7|203752.4|203662.4|203746.8|203656.8|5
1735537710000|2024-12-30 05:48:30|203747.1|203657.1|203746.3|203656.3|203747.1|203657.1|203746.3|203656.3|4
1735537720000|2024-12-30 05:48:40|203745.7|203655.7|203745.7|203655.7|203745.7|203655.7|203745.7|203655.7|1
1735537730000|2024-12-30 05:48:50|203746.3|203656.3|203746.3|203656.3|203747.5|203657.5|203746.3|203656.3|3
1735537750000|2024-12-30 05:49:10|203746.5|203656.5|203745|203655|203747.8|203657.8|203745|203655|4
1735537770000|2024-12-30 05:49:30|203745.9|203655.9|203748.8|203658.8|203748.8|203658.8|203745|203655|8
1735537780000|2024-12-30 05:49:40|203748.7|203658.7|203745.5|203655.5|203748.7|203658.7|203745.5|203655.5|2
1735537790000|2024-12-30 05:49:50|203745.7|203655.7|203744.8|203654.8|203745.7|203655.7|203744.8|203654.8|2
1735537800000|2024-12-30 05:50:00|203747|203657|203749.9|203659.9|203749.9|203659.9|203747|203657|2
1735537820000|2024-12-30 05:50:20|203749.8|203659.8|203749.8|203659.8|203749.8|203659.8|203749.8|203659.8|1
1735537830000|2024-12-30 05:50:30|203750.8|203660.8|203749.6|203659.6|203750.8|203660.8|203749.6|203659.6|2
1735537840000|2024-12-30 05:50:40|203749.3|203659.3|203749.3|203659.3|203751|203661|203749.3|203659.3|5
1735537860000|2024-12-30 05:51:00|203749.7|203659.7|203749.7|203659.7|203749.7|203659.7|203749.7|203659.7|1
1735537870000|2024-12-30 05:51:10|203750.9|203660.9|203750.7|203660.7|203750.9|203660.9|203750.7|203660.7|2
1735537900000|2024-12-30 05:51:40|203750|203660|203749.3|203659.3|203751|203661|203749.3|203659.3|3
1735537910000|2024-12-30 05:51:50|203749.6|203659.6|203749.6|203659.6|203749.6|203659.6|203749.6|203659.6|1
1735537920000|2024-12-30 05:52:00|203748.7|203658.7|203749.9|203659.9|203751.1|203661.1|203748.7|203658.7|6
1735537930000|2024-12-30 05:52:10|203751.2|203661.2|203750.9|203660.9|203751.2|203661.2|203749.9|203659.9|6
1735537940000|2024-12-30 05:52:20|203749.9|203659.9|203753.1|203663.1|203753.1|203663.1|203749.7|203659.7|7
1735537950000|2024-12-30 05:52:30|203754.1|203664.1|203750|203660|203754.1|203664.1|203750|203660|5
1735537960000|2024-12-30 05:52:40|203750.2|203660.2|203750.2|203660.2|203750.2|203660.2|203750.2|203660.2|1
1735537980000|2024-12-30 05:53:00|203750.3|203660.3|203749.5|203659.5|203751.3|203661.3|203749.5|203659.5|4
1735537990000|2024-12-30 05:53:10|203750|203660|203748.8|203658.8|203750|203660|203748.8|203658.8|2
1735538000000|2024-12-30 05:53:20|203749.6|203659.6|203749.6|203659.6|203749.6|203659.6|203749.6|203659.6|1
1735538020000|2024-12-30 05:53:40|203750.6|203660.6|203749.6|203659.6|203750.6|203660.6|203749.6|203659.6|2
1735538030000|2024-12-30 05:53:50|203750.3|203660.3|203748.3|203658.3|203750.3|203660.3|203748.3|203658.3|3
1735538040000|2024-12-30 05:54:00|203749.5|203659.5|203748.8|203658.8|203750|203660|203748|203658|5
1735538050000|2024-12-30 05:54:10|203748.5|203658.5|203748.5|203658.5|203748.5|203658.5|203748.5|203658.5|1
1735538060000|2024-12-30 05:54:20|203748.7|203658.7|203748.7|203658.7|203748.7|203658.7|203748.7|203658.7|1
1735538070000|2024-12-30 05:54:30|203748.9|203658.9|203748.9|203658.9|203748.9|203658.9|203748.9|203658.9|1
1735538090000|2024-12-30 05:54:50|203748.8|203658.8|203750.5|203660.5|203750.5|203660.5|203748.3|203658.3|6
1735538100000|2024-12-30 05:55:00|203753.8|203663.8|203752.3|203662.3|203754.3|203664.3|203752.3|203662.3|3
1735538120000|2024-12-30 05:55:20|203752.5|203662.5|203753.8|203663.8|203753.8|203663.8|203752.5|203662.5|2
1735538130000|2024-12-30 05:55:30|203752.6|203662.6|203752.3|203662.3|203752.6|203662.6|203751.8|203661.8|3
1735538170000|2024-12-30 05:56:10|203752.4|203662.4|203752.4|203662.4|203752.4|203662.4|203752.4|203662.4|1
1735538180000|2024-12-30 05:56:20|203752.5|203662.5|203752.5|203662.5|203752.5|203662.5|203752.5|203662.5|1
1735538190000|2024-12-30 05:56:30|203756.3|203666.3|203765.7|203675.7|203765.7|203675.7|203756.3|203666.3|6
1735538200000|2024-12-30 05:56:40|203765.4|203675.4|203764.2|203674.2|203765.4|203675.4|203764.2|203674.2|2
1735538220000|2024-12-30 05:57:00|203763.3|203673.3|203760.3|203670.3|203763.3|203673.3|203760.3|203670.3|4
1735538230000|2024-12-30 05:57:10|203758.3|203668.3|203757.5|203667.5|203758.3|203668.3|203756|203666|4
1735538250000|2024-12-30 05:57:30|203756.7|203666.7|203748.1|203658.1|203756.7|203666.7|203745.4|203655.4|7
1735538260000|2024-12-30 05:57:40|203752.2|203662.2|203751.2|203661.2|203753.1|203663.1|203748.4|203658.4|5
1735538280000|2024-12-30 05:58:00|203748.3|203658.3|203753.4|203663.4|203753.8|203663.8|203748.3|203658.3|8
1735538290000|2024-12-30 05:58:10|203750.7|203660.7|203750.2|203660.2|203750.7|203660.7|203750.2|203660.2|2
1735538300000|2024-12-30 05:58:20|203750.5|203660.5|203752|203662|203752|203662|203750.5|203660.5|3
1735538310000|2024-12-30 05:58:30|203753.1|203663.1|203753.5|203663.5|203753.8|203663.8|203753.1|203663.1|5
1735538320000|2024-12-30 05:58:40|203751.5|203661.5|203750.9|203660.9|203751.5|203661.5|203750.9|203660.9|2
1735538330000|2024-12-30 05:58:50|203751|203661|203753.2|203663.2|203753.2|203663.2|203751|203661|3
1735538350000|2024-12-30 05:59:10|203753|203663|203753|203663|203753|203663|203753|203663|1
1735538360000|2024-12-30 05:59:20|203754|203664|203754|203664|203754|203664|203754|203664|1
1735538380000|2024-12-30 05:59:40|203753.5|203663.5|203753.5|203663.5|203753.5|203663.5|203753.5|203663.5|1
1735538400000|2024-12-30 06:00:00|203754|203664|203749.5|203659.5|203754.7|203664.7|203748.9|203658.9|15
1735538410000|2024-12-30 06:00:10|203750.4|203660.4|203795.3|203705.3|203801.7|203711.7|203750.4|203660.4|17
1735538420000|2024-12-30 06:00:20|203794.1|203704.1|203789.8|203699.8|203795|203705|203789.8|203699.8|10
1735538430000|2024-12-30 06:00:30|203789.6|203699.6|203797.6|203707.6|203806.9|203716.9|203789|203699|12
1735538440000|2024-12-30 06:00:40|203785.6|203695.6|203782.6|203692.6|203785.6|203695.6|203781.3|203691.3|7
1735538450000|2024-12-30 06:00:50|203782.8|203692.8|203787.6|203697.6|203790.6|203700.6|203781.1|203691.1|7
1735538460000|2024-12-30 06:01:00|203787.3|203697.3|203804.7|203714.7|203805.5|203715.5|203784.8|203694.8|8
1735538470000|2024-12-30 06:01:10|203804.9|203714.9|203803.3|203713.3|203806|203716|203801|203711|7
1735538480000|2024-12-30 06:01:20|203803.1|203713.1|203803.1|203713.1|203803.1|203713.1|203803.1|203713.1|1
1735538490000|2024-12-30 06:01:30|203800.6|203710.6|203795.8|203705.8|203802.5|203712.5|203795.8|203705.8|8
1735538500000|2024-12-30 06:01:40|203797.6|203707.6|203793.7|203703.7|203799.1|203709.1|203793.7|203703.7|8
1735538510000|2024-12-30 06:01:50|203796.2|203706.2|203806.6|203716.6|203808.3|203718.3|203794.9|203704.9|9
1735538530000|2024-12-30 06:02:10|203804.9|203714.9|203803.4|203713.4|203804.9|203714.9|203803.4|203713.4|2
1735538540000|2024-12-30 06:02:20|203802.6|203712.6|203801.3|203711.3|203806|203716|203801.3|203711.3|8
1735538550000|2024-12-30 06:02:30|203800.1|203710.1|203802.1|203712.1|203802.1|203712.1|203800.1|203710.1|4
1735538560000|2024-12-30 06:02:40|203802.3|203712.3|203799.8|203709.8|203802.3|203712.3|203799.7|203709.7|3
1735538570000|2024-12-30 06:02:50|203798.9|203708.9|203797.8|203707.8|203798.9|203708.9|203797.8|203707.8|2
1735538580000|2024-12-30 06:03:00|203796|203706|203795.5|203705.5|203798.3|203708.3|203795.5|203705.5|6
1735538590000|2024-12-30 06:03:10|203797.5|203707.5|203799.7|203709.7|203803.2|203713.2|203796.5|203706.5|11
1735538600000|2024-12-30 06:03:20|203801.1|203711.1|203800.3|203710.3|203801.1|203711.1|203799.2|203709.2|4
1735538610000|2024-12-30 06:03:30|203801.8|203711.8|203799.8|203709.8|203803.3|203713.3|203799.3|203709.3|21
1735538620000|2024-12-30 06:03:40|203801.3|203711.3|203798.5|203708.5|203803.5|203713.5|203798.4|203708.4|7
1735538630000|2024-12-30 06:03:50|203797.6|203707.6|203798.6|203708.6|203798.6|203708.6|203797.6|203707.6|3
1735538640000|2024-12-30 06:04:00|203796.5|203706.5|203783.4|203693.4|203796.5|203706.5|203781.9|203691.9|18
1735538650000|2024-12-30 06:04:10|203783.1|203693.1|203782.1|203692.1|203785.9|203695.9|203781.2|203691.2|9
1735538660000|2024-12-30 06:04:20|203781.7|203691.7|203781.1|203691.1|203783.4|203693.4|203779.3|203689.3|7
1735538670000|2024-12-30 06:04:30|203783.3|203693.3|203782.3|203692.3|203783.3|203693.3|203782.3|203692.3|2
1735538680000|2024-12-30 06:04:40|203784.3|203694.3|203782.7|203692.7|203786.5|203696.5|203781.9|203691.9|18
1735538690000|2024-12-30 06:04:50|203781.9|203691.9|203782.3|203692.3|203784.5|203694.5|203781.3|203691.3|13
1735538700000|2024-12-30 06:05:00|203779.7|203689.7|203781.3|203691.3|203782.8|203692.8|203779.7|203689.7|5
1735538710000|2024-12-30 06:05:10|203779.7|203689.7|203780|203690|203783.3|203693.3|203777|203687|15
1735538720000|2024-12-30 06:05:20|203778.4|203688.4|203778.4|203688.4|203778.4|203688.4|203778.4|203688.4|1
1735538730000|2024-12-30 06:05:30|203778.7|203688.7|203777.5|203687.5|203780.9|203690.9|203777.5|203687.5|3
1735538740000|2024-12-30 06:05:40|203777.2|203687.2|203775.1|203685.1|203779|203689|203775.1|203685.1|5
1735538750000|2024-12-30 06:05:50|203773.3|203683.3|203775.7|203685.7|203779.6|203689.6|203773.3|203683.3|4
1735538760000|2024-12-30 06:06:00|203778.9|203688.9|203776.9|203686.9|203778.9|203688.9|203775.6|203685.6|7
1735538770000|2024-12-30 06:06:10|203778.9|203688.9|203777.6|203687.6|203778.9|203688.9|203776.6|203686.6|9
1735538780000|2024-12-30 06:06:20|203775.7|203685.7|203780.8|203690.8|203780.8|203690.8|203775.7|203685.7|3
1735538790000|2024-12-30 06:06:30|203778.3|203688.3|203778.3|203688.3|203778.3|203688.3|203778.3|203688.3|1
1735538800000|2024-12-30 06:06:40|203781.3|203691.3|203776.8|203686.8|203781.5|203691.5|203776.8|203686.8|4
1735538810000|2024-12-30 06:06:50|203778.8|203688.8|203777.8|203687.8|203778.8|203688.8|203775.8|203685.8|4
1735538820000|2024-12-30 06:07:00|203776.3|203686.3|203775.3|203685.3|203777.8|203687.8|203774.1|203684.1|11
1735538830000|2024-12-30 06:07:10|203777|203687|203778.3|203688.3|203778.3|203688.3|203775.8|203685.8|3
1735538840000|2024-12-30 06:07:20|203775.8|203685.8|203779.5|203689.5|203779.5|203689.5|203775.8|203685.8|4
1735538850000|2024-12-30 06:07:30|203777.5|203687.5|203776.5|203686.5|203780.3|203690.3|203776.5|203686.5|7
1735538860000|2024-12-30 06:07:40|203779|203689|203773.3|203683.3|203779|203689|203773.3|203683.3|8
1735538870000|2024-12-30 06:07:50|203775.1|203685.1|203775.6|203685.6|203776.6|203686.6|203774.1|203684.1|9
1735538880000|2024-12-30 06:08:00|203773.1|203683.1|203774.3|203684.3|203775.5|203685.5|203772.8|203682.8|10
1735538890000|2024-12-30 06:08:10|203772.8|203682.8|203777.9|203687.9|203779.3|203689.3|203772.8|203682.8|11
1735538900000|2024-12-30 06:08:20|203776.6|203686.6|203777.2|203687.2|203779.9|203689.9|203776.6|203686.6|14
1735538910000|2024-12-30 06:08:30|203778.7|203688.7|203777.5|203687.5|203781.2|203691.2|203776.6|203686.6|20
1735538920000|2024-12-30 06:08:40|203779.4|203689.4|203778.8|203688.8|203779.4|203689.4|203776.7|203686.7|22
1735538930000|2024-12-30 06:08:50|203777.8|203687.8|203777.1|203687.1|203779.1|203689.1|203777.1|203687.1|5
1735538940000|2024-12-30 06:09:00|203775.9|203685.9|203777.9|203687.9|203779.1|203689.1|203775.1|203685.1|12
1735538950000|2024-12-30 06:09:10|203776.7|203686.7|203775.2|203685.2|203779.2|203689.2|203773|203683|12
1735538960000|2024-12-30 06:09:20|203774|203684|203774.6|203684.6|203777.7|203687.7|203774|203684|7
1735538970000|2024-12-30 06:09:30|203776.9|203686.9|203778.2|203688.2|203778.2|203688.2|203774.6|203684.6|18
1735538980000|2024-12-30 06:09:40|203777.6|203687.6|203773.7|203683.7|203777.6|203687.6|203773.5|203683.5|12
1735538990000|2024-12-30 06:09:50|203775.7|203685.7|203776.6|203686.6|203776.6|203686.6|203773.8|203683.8|8
1735539000000|2024-12-30 06:10:00|203775.3|203685.3|203738.9|203648.9|203775.8|203685.8|203738.8|203648.8|16
1735539010000|2024-12-30 06:10:10|203739.2|203649.2|203733.5|203643.5|203744.2|203654.2|203733.5|203643.5|10
1735539020000|2024-12-30 06:10:20|203734.2|203644.2|203733.5|203643.5|203734.2|203644.2|203733.3|203643.3|3
1735539030000|2024-12-30 06:10:30|203732.8|203642.8|203733.3|203643.3|203733.5|203643.5|203732.8|203642.8|3
1735539040000|2024-12-30 06:10:40|203734.5|203644.5|203740|203650|203740|203650|203733.7|203643.7|10
1735539050000|2024-12-30 06:10:50|203742.2|203652.2|203743.9|203653.9|203743.9|203653.9|203740.3|203650.3|4
1735539060000|2024-12-30 06:11:00|203742.6|203652.6|203742.8|203652.8|203742.8|203652.8|203741.8|203651.8|3
1735539070000|2024-12-30 06:11:10|203742.1|203652.1|203742.5|203652.5|203742.5|203652.5|203742.1|203652.1|2
1735539080000|2024-12-30 06:11:20|203742.8|203652.8|203743.1|203653.1|203744|203654|203739.9|203649.9|5
1735539090000|2024-12-30 06:11:30|203740|203650|203745.6|203655.6|203745.6|203655.6|203740|203650|7
1735539100000|2024-12-30 06:11:40|203746.2|203656.2|203746.2|203656.2|203746.2|203656.2|203746.2|203656.2|1
1735539110000|2024-12-30 06:11:50|203744.3|203654.3|203743.6|203653.6|203744.3|203654.3|203743.6|203653.6|2
1735539140000|2024-12-30 06:12:20|203746|203656|203742.3|203652.3|203746|203656|203740.3|203650.3|5
1735539150000|2024-12-30 06:12:30|203743.8|203653.8|203742.3|203652.3|203743.8|203653.8|203740.5|203650.5|4
1735539160000|2024-12-30 06:12:40|203741|203651|203741|203651|203741|203651|203741|203651|1
1735539170000|2024-12-30 06:12:50|203740|203650|203739.8|203649.8|203742.8|203652.8|203738|203648|6
1735539180000|2024-12-30 06:13:00|203738|203648|203745.2|203655.2|203747.9|203657.9|203738|203648|13
1735539190000|2024-12-30 06:13:10|203747.7|203657.7|203746.7|203656.7|203748.8|203658.8|203745|203655|9
1735539200000|2024-12-30 06:13:20|203746|203656|203745.8|203655.8|203746|203656|203744.2|203654.2|3
1735539210000|2024-12-30 06:13:30|203745.7|203655.7|203745.7|203655.7|203745.7|203655.7|203745.7|203655.7|1
1735539230000|2024-12-30 06:13:50|203747.3|203657.3|203740.5|203650.5|203747.3|203657.3|203740.5|203650.5|4
1735539240000|2024-12-30 06:14:00|203739.8|203649.8|203739.8|203649.8|203742.5|203652.5|203739.8|203649.8|3
1735539250000|2024-12-30 06:14:10|203738.8|203648.8|203739.1|203649.1|203739.1|203649.1|203738.8|203648.8|2
1735539290000|2024-12-30 06:14:50|203740.5|203650.5|203740.5|203650.5|203740.5|203650.5|203740.5|203650.5|1
1735539300000|2024-12-30 06:15:00|203742.5|203652.5|203741|203651|203742.5|203652.5|203739.3|203649.3|4
1735539310000|2024-12-30 06:15:10|203740.5|203650.5|203740.5|203650.5|203740.5|203650.5|203740.5|203650.5|1
1735539320000|2024-12-30 06:15:20|203740.3|203650.3|203741.5|203651.5|203742.8|203652.8|203740.3|203650.3|7
1735539330000|2024-12-30 06:15:30|203744.2|203654.2|203740.6|203650.6|203744.2|203654.2|203740.6|203650.6|12
1735539340000|2024-12-30 06:15:40|203739.6|203649.6|203743.4|203653.4|203743.4|203653.4|203739.4|203649.4|17
1735539350000|2024-12-30 06:15:50|203741.4|203651.4|203741.4|203651.4|203741.4|203651.4|203741.4|203651.4|1
1735539360000|2024-12-30 06:16:00|203744.1|203654.1|203744.5|203654.5|203746.6|203656.6|203744.1|203654.1|6
1735539370000|2024-12-30 06:16:10|203741.5|203651.5|203742.4|203652.4|203744.2|203654.2|203741.5|203651.5|10
1735539380000|2024-12-30 06:16:20|203742.5|203652.5|203743.5|203653.5|203743.5|203653.5|203741.7|203651.7|16
1735539390000|2024-12-30 06:16:30|203741.7|203651.7|203740.3|203650.3|203743|203653|203740.3|203650.3|15
1735539400000|2024-12-30 06:16:40|203743.3|203653.3|203739.5|203649.5|203744|203654|203738.8|203648.8|13
1735539410000|2024-12-30 06:16:50|203738.6|203648.6|203737.6|203647.6|203739.5|203649.5|203737.3|203647.3|11
1735539420000|2024-12-30 06:17:00|203738.8|203648.8|203737.8|203647.8|203740.1|203650.1|203736.9|203646.9|6
1735539430000|2024-12-30 06:17:10|203736.9|203646.9|203736.9|203646.9|203738.6|203648.6|203736.9|203646.9|4
1735539440000|2024-12-30 06:17:20|203738.6|203648.6|203737.6|203647.6|203738.6|203648.6|203736.6|203646.6|15
1735539450000|2024-12-30 06:17:30|203738.6|203648.6|203739.5|203649.5|203741.3|203651.3|203737.4|203647.4|11
1735539460000|2024-12-30 06:17:40|203738|203648|203738.5|203648.5|203738.5|203648.5|203736.3|203646.3|4
1735539470000|2024-12-30 06:17:50|203739|203649|203737.8|203647.8|203741|203651|203736.8|203646.8|16
1735539480000|2024-12-30 06:18:00|203737.6|203647.6|203753.6|203663.6|203758.4|203668.4|203737.6|203647.6|9
1735539490000|202